1720854000000|2024-07-13 07:00:00|54|53.7|53.95|53.65|54|53.7|53.95|53.65|4
1720854010000|2024-07-13 07:00:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720854040000|2024-07-13 07:00:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1720854050000|2024-07-13 07:00:50|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|11
1720854060000|2024-07-13 07:01:00|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1720854080000|2024-07-13 07:01:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1720854090000|2024-07-13 07:01:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1720854100000|2024-07-13 07:01:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1720854140000|2024-07-13 07:02:20|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|2
1720854150000|2024-07-13 07:02:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720854170000|2024-07-13 07:02:50|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|5
1720854180000|2024-07-13 07:03:00|53.94|53.64|53.92|53.62|53.95|53.65|53.91|53.61|10
1720854190000|2024-07-13 07:03:10|53.88|53.58|53.91|53.61|53.92|53.62|53.88|53.58|3
1720854200000|2024-07-13 07:03:20|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|4
1720854210000|2024-07-13 07:03:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720854220000|2024-07-13 07:03:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1720854230000|2024-07-13 07:03:50|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1720854240000|2024-07-13 07:04:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1720854260000|2024-07-13 07:04:20|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1720854270000|2024-07-13 07:04:30|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|5
1720854280000|2024-07-13 07:04:40|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|11
1720854290000|2024-07-13 07:04:50|53.88|53.58|53.92|53.62|53.92|53.62|53.88|53.58|11
1720854300000|2024-07-13 07:05:00|53.93|53.63|53.95|53.65|53.95|53.65|53.92|53.62|6
1720854310000|2024-07-13 07:05:10|53.94|53.64|53.94|53.64|53.95|53.65|53.92|53.62|9
1720854320000|2024-07-13 07:05:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1720854330000|2024-07-13 07:05:30|53.94|53.64|53.95|53.65|53.95|53.65|53.91|53.61|10
1720854340000|2024-07-13 07:05:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|6
1720854360000|2024-07-13 07:06:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1720854370000|2024-07-13 07:06:10|53.96|53.66|53.95|53.65|53.96|53.66|53.92|53.62|7
1720854380000|2024-07-13 07:06:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1720854390000|2024-07-13 07:06:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1720854400000|2024-07-13 07:06:40|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1720854410000|2024-07-13 07:06:50|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1720854420000|2024-07-13 07:07:00|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|6
1720854430000|2024-07-13 07:07:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1720854440000|2024-07-13 07:07:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720854450000|2024-07-13 07:07:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1720854460000|2024-07-13 07:07:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1720854470000|2024-07-13 07:07:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1720854480000|2024-07-13 07:08:00|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|6
1720854490000|2024-07-13 07:08:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|7
1720854500000|2024-07-13 07:08:20|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|5
1720854520000|2024-07-13 07:08:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1720854530000|2024-07-13 07:08:50|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|4
1720854540000|2024-07-13 07:09:00|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|5
1720854550000|2024-07-13 07:09:10|53.98|53.68|53.94|53.64|53.98|53.68|53.94|53.64|2
1720854560000|2024-07-13 07:09:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1720854620000|2024-07-13 07:10:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1720854630000|2024-07-13 07:10:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720854640000|2024-07-13 07:10:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1720854650000|2024-07-13 07:10:50|54|53.7|54.01|53.71|54.04|53.74|54|53.7|8
1720854660000|2024-07-13 07:11:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720854670000|2024-07-13 07:11:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720854680000|2024-07-13 07:11:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1720854700000|2024-07-13 07:11:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720854720000|2024-07-13 07:12:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1720854730000|2024-07-13 07:12:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720854740000|2024-07-13 07:12:20|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|3
1720854750000|2024-07-13 07:12:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720854770000|2024-07-13 07:12:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720854780000|2024-07-13 07:13:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1720854790000|2024-07-13 07:13:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720854800000|2024-07-13 07:13:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|7
1720854810000|2024-07-13 07:13:30|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|7
1720854820000|2024-07-13 07:13:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720854830000|2024-07-13 07:13:50|54.09|53.79|54.09|53.79|54.09|53.79|54.07|53.77|4
1720854840000|2024-07-13 07:14:00|54.1|53.8|54.14|53.84|54.14|53.84|54.09|53.79|8
1720854850000|2024-07-13 07:14:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|6
1720854860000|2024-07-13 07:14:20|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|7
1720854870000|2024-07-13 07:14:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720854900000|2024-07-13 07:15:00|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1720854920000|2024-07-13 07:15:20|54.17|53.87|54.16|53.86|54.17|53.87|54.13|53.83|16
1720854950000|2024-07-13 07:15:50|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|2
1720854960000|2024-07-13 07:16:00|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|8
1720854970000|2024-07-13 07:16:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1720854980000|2024-07-13 07:16:20|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|7
1720854990000|2024-07-13 07:16:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1720855000000|2024-07-13 07:16:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|5
1720855010000|2024-07-13 07:16:50|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1720855020000|2024-07-13 07:17:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720855030000|2024-07-13 07:17:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855040000|2024-07-13 07:17:20|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1720855050000|2024-07-13 07:17:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720855060000|2024-07-13 07:17:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720855070000|2024-07-13 07:17:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855080000|2024-07-13 07:18:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1720855090000|2024-07-13 07:18:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1720855100000|2024-07-13 07:18:20|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|2
1720855110000|2024-07-13 07:18:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720855120000|2024-07-13 07:18:40|54.15|53.85|54.13|53.83|54.16|53.86|54.12|53.82|8
1720855130000|2024-07-13 07:18:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720855140000|2024-07-13 07:19:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855150000|2024-07-13 07:19:10|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1720855180000|2024-07-13 07:19:40|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1720855190000|2024-07-13 07:19:50|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1720855200000|2024-07-13 07:20:00|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|10
1720855210000|2024-07-13 07:20:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1720855220000|2024-07-13 07:20:20|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1720855230000|2024-07-13 07:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|11
1720855240000|2024-07-13 07:20:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1720855250000|2024-07-13 07:20:50|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|2
1720855260000|2024-07-13 07:21:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1720855270000|2024-07-13 07:21:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1720855280000|2024-07-13 07:21:20|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|5
1720855290000|2024-07-13 07:21:30|54.15|53.85|54.15|53.85|54.16|53.86|54.13|53.83|7
1720855320000|2024-07-13 07:22:00|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1720855330000|2024-07-13 07:22:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1720855340000|2024-07-13 07:22:20|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1720855350000|2024-07-13 07:22:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|7
1720855370000|2024-07-13 07:22:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1720855380000|2024-07-13 07:23:00|54.17|53.87|54.17|53.87|54.19|53.89|54.17|53.87|5
1720855390000|2024-07-13 07:23:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1720855400000|2024-07-13 07:23:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1720855410000|2024-07-13 07:23:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720855420000|2024-07-13 07:23:40|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|8
1720855430000|2024-07-13 07:23:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720855440000|2024-07-13 07:24:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855450000|2024-07-13 07:24:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720855460000|2024-07-13 07:24:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1720855470000|2024-07-13 07:24:30|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|3
1720855480000|2024-07-13 07:24:40|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|5
1720855490000|2024-07-13 07:24:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1720855500000|2024-07-13 07:25:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|8
1720855510000|2024-07-13 07:25:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1720855520000|2024-07-13 07:25:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1720855530000|2024-07-13 07:25:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855540000|2024-07-13 07:25:40|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|3
1720855550000|2024-07-13 07:25:50|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1720855570000|2024-07-13 07:26:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1720855580000|2024-07-13 07:26:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855590000|2024-07-13 07:26:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720855600000|2024-07-13 07:26:40|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1720855610000|2024-07-13 07:26:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720855620000|2024-07-13 07:27:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1720855630000|2024-07-13 07:27:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720855640000|2024-07-13 07:27:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|8
1720855650000|2024-07-13 07:27:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1720855660000|2024-07-13 07:27:40|54.17|53.87|54.17|53.87|54.17|53.87|54.13|53.83|7
1720855670000|2024-07-13 07:27:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1720855690000|2024-07-13 07:28:10|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|5
1720855700000|2024-07-13 07:28:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1720855720000|2024-07-13 07:28:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1720855730000|2024-07-13 07:28:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1720855740000|2024-07-13 07:29:00|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|7
1720855750000|2024-07-13 07:29:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1720855760000|2024-07-13 07:29:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1720855770000|2024-07-13 07:29:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1720855780000|2024-07-13 07:29:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720855790000|2024-07-13 07:29:50|54.13|53.83|54.16|53.86|54.16|53.86|54.12|53.82|5
1720855800000|2024-07-13 07:30:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1720855810000|2024-07-13 07:30:10|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1720855820000|2024-07-13 07:30:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1720855840000|2024-07-13 07:30:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720855850000|2024-07-13 07:30:50|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1720855860000|2024-07-13 07:31:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1720855870000|2024-07-13 07:31:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1720855880000|2024-07-13 07:31:20|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1720855890000|2024-07-13 07:31:30|54.2|53.9|54.27|53.97|54.28|53.98|54.2|53.9|9
1720855900000|2024-07-13 07:31:40|54.28|53.98|54.29|53.99|54.29|53.99|54.26|53.96|8
1720855920000|2024-07-13 07:32:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1720855930000|2024-07-13 07:32:10|54.31|54.01|54.33|54.03|54.36|54.06|54.31|54.01|6
1720855940000|2024-07-13 07:32:20|54.34|54.04|54.32|54.02|54.35|54.05|54.31|54.01|8
1720855950000|2024-07-13 07:32:30|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1720855960000|2024-07-13 07:32:40|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1720855980000|2024-07-13 07:33:00|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1720855990000|2024-07-13 07:33:10|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1720856000000|2024-07-13 07:33:20|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1720856010000|2024-07-13 07:33:30|54.3|54|54.31|54.01|54.31|54.01|54.3|54|4
1720856020000|2024-07-13 07:33:40|54.3|54|54.32|54.02|54.32|54.02|54.3|54|3
1720856030000|2024-07-13 07:33:50|54.29|53.99|54.32|54.02|54.32|54.02|54.29|53.99|2
1720856040000|2024-07-13 07:34:00|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|3
1720856060000|2024-07-13 07:34:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720856070000|2024-07-13 07:34:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720856080000|2024-07-13 07:34:40|54.37|54.07|54.39|54.09|54.39|54.09|54.36|54.06|4
1720856090000|2024-07-13 07:34:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1720856100000|2024-07-13 07:35:00|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1720856110000|2024-07-13 07:35:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1720856120000|2024-07-13 07:35:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720856130000|2024-07-13 07:35:30|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1720856140000|2024-07-13 07:35:40|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|2
1720856150000|2024-07-13 07:35:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720856160000|2024-07-13 07:36:00|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|4
1720856170000|2024-07-13 07:36:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720856180000|2024-07-13 07:36:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720856190000|2024-07-13 07:36:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720856200000|2024-07-13 07:36:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720856210000|2024-07-13 07:36:50|54.32|54.02|54.32|54.02|54.34|54.04|54.32|54.02|4
1720856220000|2024-07-13 07:37:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720856230000|2024-07-13 07:37:10|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1720856240000|2024-07-13 07:37:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1720856250000|2024-07-13 07:37:30|54.32|54.02|54.32|54.02|54.32|54.02|54.29|53.99|6
1720856280000|2024-07-13 07:38:00|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1720856290000|2024-07-13 07:38:10|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|6
1720856300000|2024-07-13 07:38:20|54.32|54.02|54.31|54.01|54.32|54.02|54.29|53.99|6
1720856310000|2024-07-13 07:38:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1720856320000|2024-07-13 07:38:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1720856330000|2024-07-13 07:38:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1720856340000|2024-07-13 07:39:00|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720856350000|2024-07-13 07:39:10|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720856360000|2024-07-13 07:39:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720856370000|2024-07-13 07:39:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720856400000|2024-07-13 07:40:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720856420000|2024-07-13 07:40:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720856430000|2024-07-13 07:40:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720856450000|2024-07-13 07:40:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720856460000|2024-07-13 07:41:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720856490000|2024-07-13 07:41:30|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|6
1720856500000|2024-07-13 07:41:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|6
1720856510000|2024-07-13 07:41:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720856520000|2024-07-13 07:42:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720856530000|2024-07-13 07:42:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720856540000|2024-07-13 07:42:20|54.38|54.08|54.38|54.08|54.39|54.09|54.37|54.07|5
1720856550000|2024-07-13 07:42:30|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|6
1720856560000|2024-07-13 07:42:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720856570000|2024-07-13 07:42:50|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1720856590000|2024-07-13 07:43:10|54.35|54.05|54.35|54.05|54.36|54.06|54.32|54.02|5
1720856600000|2024-07-13 07:43:20|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720856610000|2024-07-13 07:43:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720856620000|2024-07-13 07:43:40|54.36|54.06|54.39|54.09|54.39|54.09|54.36|54.06|6
1720856630000|2024-07-13 07:43:50|54.4|54.1|54.41|54.11|54.41|54.11|54.39|54.09|6
1720856640000|2024-07-13 07:44:00|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|8
1720856650000|2024-07-13 07:44:10|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|8
1720856660000|2024-07-13 07:44:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|8
1720856670000|2024-07-13 07:44:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720856680000|2024-07-13 07:44:40|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1720856690000|2024-07-13 07:44:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1720856710000|2024-07-13 07:45:10|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1720856740000|2024-07-13 07:45:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1720856750000|2024-07-13 07:45:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1720856760000|2024-07-13 07:46:00|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1720856770000|2024-07-13 07:46:10|54.41|54.11|54.39|54.09|54.41|54.11|54.37|54.07|5
1720856800000|2024-07-13 07:46:40|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|3
1720856810000|2024-07-13 07:46:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720856820000|2024-07-13 07:47:00|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|6
1720856850000|2024-07-13 07:47:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1720856860000|2024-07-13 07:47:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720856880000|2024-07-13 07:48:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720856890000|2024-07-13 07:48:10|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1720856920000|2024-07-13 07:48:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720856940000|2024-07-13 07:49:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720856950000|2024-07-13 07:49:10|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|2
1720856980000|2024-07-13 07:49:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1720856990000|2024-07-13 07:49:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720857000000|2024-07-13 07:50:00|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|4
1720857040000|2024-07-13 07:50:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720857050000|2024-07-13 07:50:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1720857060000|2024-07-13 07:51:00|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|5
1720857070000|2024-07-13 07:51:10|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|5
1720857080000|2024-07-13 07:51:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1720857100000|2024-07-13 07:51:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1720857110000|2024-07-13 07:51:50|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1720857120000|2024-07-13 07:52:00|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1720857130000|2024-07-13 07:52:10|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|2
1720857140000|2024-07-13 07:52:20|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1720857150000|2024-07-13 07:52:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1720857170000|2024-07-13 07:52:50|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|3
1720857180000|2024-07-13 07:53:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720857230000|2024-07-13 07:53:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720857240000|2024-07-13 07:54:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720857250000|2024-07-13 07:54:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720857260000|2024-07-13 07:54:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720857270000|2024-07-13 07:54:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720857280000|2024-07-13 07:54:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720857300000|2024-07-13 07:55:00|54.34|54.04|54.32|54.02|54.35|54.05|54.32|54.02|5
1720857310000|2024-07-13 07:55:10|54.34|54.04|54.35|54.05|54.35|54.05|54.32|54.02|6
1720857320000|2024-07-13 07:55:20|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|2
1720857350000|2024-07-13 07:55:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720857360000|2024-07-13 07:56:00|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|6
1720857370000|2024-07-13 07:56:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720857390000|2024-07-13 07:56:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720857400000|2024-07-13 07:56:40|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720857410000|2024-07-13 07:56:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720857420000|2024-07-13 07:57:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720857430000|2024-07-13 07:57:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720857470000|2024-07-13 07:57:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1720857480000|2024-07-13 07:58:00|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720857490000|2024-07-13 07:58:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1720857500000|2024-07-13 07:58:20|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|2
1720857510000|2024-07-13 07:58:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720857520000|2024-07-13 07:58:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720857530000|2024-07-13 07:58:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1720857540000|2024-07-13 07:59:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1720857550000|2024-07-13 07:59:10|54.36|54.06|54.38|54.08|54.39|54.09|54.36|54.06|4
1720857560000|2024-07-13 07:59:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1720857570000|2024-07-13 07:59:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720857580000|2024-07-13 07:59:40|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|7
1720857590000|2024-07-13 07:59:50|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|4
1720857600000|2024-07-13 08:00:00|54.36|54.06|54.35|54.05|54.36|54.06|54.33|54.03|6
1720857610000|2024-07-13 08:00:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720857620000|2024-07-13 08:00:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720857640000|2024-07-13 08:00:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720857660000|2024-07-13 08:01:00|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1720857670000|2024-07-13 08:01:10|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1720857680000|2024-07-13 08:01:20|54.31|54.01|54.32|54.02|54.32|54.02|54.3|54|4
1720857690000|2024-07-13 08:01:30|54.28|53.98|54.32|54.02|54.32|54.02|54.28|53.98|3
1720857700000|2024-07-13 08:01:40|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1720857710000|2024-07-13 08:01:50|54.32|54.02|54.32|54.02|54.32|54.02|54.3|54|5
1720857720000|2024-07-13 08:02:00|54.34|54.04|54.33|54.03|54.35|54.05|54.32|54.02|5
1720857730000|2024-07-13 08:02:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720857740000|2024-07-13 08:02:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720857750000|2024-07-13 08:02:30|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720857760000|2024-07-13 08:02:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1720857770000|2024-07-13 08:02:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720857780000|2024-07-13 08:03:00|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1720857790000|2024-07-13 08:03:10|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1720857800000|2024-07-13 08:03:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720857830000|2024-07-13 08:03:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1720857840000|2024-07-13 08:04:00|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|4
1720857850000|2024-07-13 08:04:10|54.33|54.03|54.32|54.02|54.33|54.03|54.31|54.01|4
1720857860000|2024-07-13 08:04:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720857870000|2024-07-13 08:04:30|54.31|54.01|54.34|54.04|54.35|54.05|54.31|54.01|6
1720857880000|2024-07-13 08:04:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720857900000|2024-07-13 08:05:00|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|6
1720857910000|2024-07-13 08:05:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720857920000|2024-07-13 08:05:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720857930000|2024-07-13 08:05:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1720857940000|2024-07-13 08:05:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720857960000|2024-07-13 08:06:00|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|6
1720857970000|2024-07-13 08:06:10|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1720857980000|2024-07-13 08:06:20|54.38|54.08|54.37|54.07|54.38|54.08|54.36|54.06|4
1720858000000|2024-07-13 08:06:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720858010000|2024-07-13 08:06:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720858020000|2024-07-13 08:07:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1720858030000|2024-07-13 08:07:10|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|5
1720858050000|2024-07-13 08:07:30|54.33|54.03|54.31|54.01|54.34|54.04|54.31|54.01|6
1720858060000|2024-07-13 08:07:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720858070000|2024-07-13 08:07:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|5
1720858090000|2024-07-13 08:08:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720858100000|2024-07-13 08:08:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720858110000|2024-07-13 08:08:30|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|3
1720858120000|2024-07-13 08:08:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720858130000|2024-07-13 08:08:50|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|7
1720858140000|2024-07-13 08:09:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720858150000|2024-07-13 08:09:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720858160000|2024-07-13 08:09:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720858170000|2024-07-13 08:09:30|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1720858180000|2024-07-13 08:09:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720858190000|2024-07-13 08:09:50|54.32|54.02|54.34|54.04|54.34|54.04|54.31|54.01|5
1720858200000|2024-07-13 08:10:00|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1720858210000|2024-07-13 08:10:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720858220000|2024-07-13 08:10:20|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720858230000|2024-07-13 08:10:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720858240000|2024-07-13 08:10:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1720858250000|2024-07-13 08:10:50|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720858260000|2024-07-13 08:11:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720858270000|2024-07-13 08:11:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720858310000|2024-07-13 08:11:50|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|5
1720858320000|2024-07-13 08:12:00|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|8
1720858330000|2024-07-13 08:12:10|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720858350000|2024-07-13 08:12:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720858380000|2024-07-13 08:13:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720858390000|2024-07-13 08:13:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720858400000|2024-07-13 08:13:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1720858410000|2024-07-13 08:13:30|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|5
1720858420000|2024-07-13 08:13:40|54.33|54.03|54.3|54|54.33|54.03|54.3|54|2
1720858430000|2024-07-13 08:13:50|54.31|54.01|54.33|54.03|54.34|54.04|54.3|54|4
1720858440000|2024-07-13 08:14:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720858460000|2024-07-13 08:14:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720858490000|2024-07-13 08:14:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720858500000|2024-07-13 08:15:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|7
1720858510000|2024-07-13 08:15:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720858520000|2024-07-13 08:15:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720858530000|2024-07-13 08:15:30|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1720858540000|2024-07-13 08:15:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|6
1720858550000|2024-07-13 08:15:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720858560000|2024-07-13 08:16:00|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1720858570000|2024-07-13 08:16:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720858580000|2024-07-13 08:16:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720858610000|2024-07-13 08:16:50|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|2
1720858620000|2024-07-13 08:17:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720858650000|2024-07-13 08:17:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720858660000|2024-07-13 08:17:40|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720858670000|2024-07-13 08:17:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720858690000|2024-07-13 08:18:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720858710000|2024-07-13 08:18:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720858720000|2024-07-13 08:18:40|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720858730000|2024-07-13 08:18:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720858740000|2024-07-13 08:19:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720858750000|2024-07-13 08:19:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720858760000|2024-07-13 08:19:20|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|5
1720858770000|2024-07-13 08:19:30|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720858790000|2024-07-13 08:19:50|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|2
1720858800000|2024-07-13 08:20:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720858820000|2024-07-13 08:20:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720858840000|2024-07-13 08:20:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720858850000|2024-07-13 08:20:50|54.34|54.04|54.35|54.05|54.36|54.06|54.34|54.04|4
1720858860000|2024-07-13 08:21:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|6
1720858870000|2024-07-13 08:21:10|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|7
1720858880000|2024-07-13 08:21:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720858890000|2024-07-13 08:21:30|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720858910000|2024-07-13 08:21:50|54.31|54.01|54.34|54.04|54.35|54.05|54.31|54.01|10
1720858930000|2024-07-13 08:22:10|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1720858940000|2024-07-13 08:22:20|54.32|54.02|54.3|54|54.32|54.02|54.3|54|5
1720858950000|2024-07-13 08:22:30|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|3
1720858960000|2024-07-13 08:22:40|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1720858970000|2024-07-13 08:22:50|54.35|54.05|54.31|54.01|54.35|54.05|54.31|54.01|4
1720858980000|2024-07-13 08:23:00|54.32|54.02|54.35|54.05|54.35|54.05|54.31|54.01|5
1720859000000|2024-07-13 08:23:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720859010000|2024-07-13 08:23:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859020000|2024-07-13 08:23:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720859030000|2024-07-13 08:23:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859040000|2024-07-13 08:24:00|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720859100000|2024-07-13 08:25:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859110000|2024-07-13 08:25:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720859120000|2024-07-13 08:25:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1720859160000|2024-07-13 08:26:00|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|3
1720859170000|2024-07-13 08:26:10|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1720859180000|2024-07-13 08:26:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859210000|2024-07-13 08:26:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720859220000|2024-07-13 08:27:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720859230000|2024-07-13 08:27:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720859270000|2024-07-13 08:27:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720859290000|2024-07-13 08:28:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859300000|2024-07-13 08:28:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720859330000|2024-07-13 08:28:50|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1720859340000|2024-07-13 08:29:00|54.33|54.03|54.37|54.07|54.37|54.07|54.33|54.03|2
1720859350000|2024-07-13 08:29:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859370000|2024-07-13 08:29:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720859400000|2024-07-13 08:30:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1720859410000|2024-07-13 08:30:10|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720859430000|2024-07-13 08:30:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720859440000|2024-07-13 08:30:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1720859450000|2024-07-13 08:30:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720859480000|2024-07-13 08:31:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720859510000|2024-07-13 08:31:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859520000|2024-07-13 08:32:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720859530000|2024-07-13 08:32:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720859540000|2024-07-13 08:32:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720859550000|2024-07-13 08:32:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720859560000|2024-07-13 08:32:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720859570000|2024-07-13 08:32:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720859580000|2024-07-13 08:33:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720859650000|2024-07-13 08:34:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720859660000|2024-07-13 08:34:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720859700000|2024-07-13 08:35:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720859710000|2024-07-13 08:35:10|54.34|54.04|54.34|54.04|54.35|54.05|54.3|54|5
1720859720000|2024-07-13 08:35:20|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|3
1720859750000|2024-07-13 08:35:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720859760000|2024-07-13 08:36:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720859770000|2024-07-13 08:36:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720859780000|2024-07-13 08:36:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720859800000|2024-07-13 08:36:40|54.34|54.04|54.3|54|54.34|54.04|54.29|53.99|4
1720859820000|2024-07-13 08:37:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1720859830000|2024-07-13 08:37:10|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|2
1720859860000|2024-07-13 08:37:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1720859870000|2024-07-13 08:37:50|54.27|53.97|54.24|53.94|54.27|53.97|54.24|53.94|4
1720859890000|2024-07-13 08:38:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1720859910000|2024-07-13 08:38:30|54.19|53.89|54.2|53.9|54.21|53.91|54.17|53.87|6
1720859920000|2024-07-13 08:38:40|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|6
1720859930000|2024-07-13 08:38:50|54.23|53.93|54.19|53.89|54.23|53.93|54.19|53.89|7
1720859950000|2024-07-13 08:39:10|54.18|53.88|54.15|53.85|54.19|53.89|54.15|53.85|6
1720859970000|2024-07-13 08:39:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1720859980000|2024-07-13 08:39:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720859990000|2024-07-13 08:39:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720860010000|2024-07-13 08:40:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860020000|2024-07-13 08:40:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1720860030000|2024-07-13 08:40:30|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1720860070000|2024-07-13 08:41:10|54.15|53.85|54.11|53.81|54.15|53.85|54.11|53.81|2
1720860080000|2024-07-13 08:41:20|54.12|53.82|54.15|53.85|54.16|53.86|54.12|53.82|4
1720860090000|2024-07-13 08:41:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860100000|2024-07-13 08:41:40|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1720860120000|2024-07-13 08:42:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1720860130000|2024-07-13 08:42:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720860140000|2024-07-13 08:42:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720860150000|2024-07-13 08:42:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1720860170000|2024-07-13 08:42:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720860180000|2024-07-13 08:43:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|9
1720860190000|2024-07-13 08:43:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1720860210000|2024-07-13 08:43:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|5
1720860220000|2024-07-13 08:43:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1720860230000|2024-07-13 08:43:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860240000|2024-07-13 08:44:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1720860260000|2024-07-13 08:44:20|54.16|53.86|54.16|53.86|54.16|53.86|54.13|53.83|3
1720860270000|2024-07-13 08:44:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1720860280000|2024-07-13 08:44:40|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1720860300000|2024-07-13 08:45:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860320000|2024-07-13 08:45:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720860330000|2024-07-13 08:45:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720860340000|2024-07-13 08:45:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720860350000|2024-07-13 08:45:50|54.11|53.81|54.08|53.78|54.11|53.81|54.07|53.77|10
1720860360000|2024-07-13 08:46:00|54.07|53.77|54.08|53.78|54.09|53.79|54.06|53.76|10
1720860370000|2024-07-13 08:46:10|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1720860380000|2024-07-13 08:46:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|6
1720860390000|2024-07-13 08:46:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1720860400000|2024-07-13 08:46:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720860410000|2024-07-13 08:46:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720860420000|2024-07-13 08:47:00|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|14
1720860430000|2024-07-13 08:47:10|54.08|53.78|54.13|53.83|54.15|53.85|54.07|53.77|12
1720860440000|2024-07-13 08:47:20|54.12|53.82|54.13|53.83|54.13|53.83|54.08|53.78|9
1720860450000|2024-07-13 08:47:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720860460000|2024-07-13 08:47:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720860470000|2024-07-13 08:47:50|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|3
1720860480000|2024-07-13 08:48:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720860490000|2024-07-13 08:48:10|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1720860500000|2024-07-13 08:48:20|54.11|53.81|54.11|53.81|54.12|53.82|54.1|53.8|5
1720860510000|2024-07-13 08:48:30|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|7
1720860520000|2024-07-13 08:48:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1720860530000|2024-07-13 08:48:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720860540000|2024-07-13 08:49:00|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|9
1720860550000|2024-07-13 08:49:10|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|10
1720860560000|2024-07-13 08:49:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860570000|2024-07-13 08:49:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720860580000|2024-07-13 08:49:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720860590000|2024-07-13 08:49:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1720860600000|2024-07-13 08:50:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|6
1720860610000|2024-07-13 08:50:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1720860620000|2024-07-13 08:50:20|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|4
1720860630000|2024-07-13 08:50:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720860670000|2024-07-13 08:51:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720860690000|2024-07-13 08:51:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720860700000|2024-07-13 08:51:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720860710000|2024-07-13 08:51:50|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1720860720000|2024-07-13 08:52:00|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|7
1720860730000|2024-07-13 08:52:10|54.11|53.81|54.13|53.83|54.13|53.83|54.1|53.8|10
1720860740000|2024-07-13 08:52:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1720860750000|2024-07-13 08:52:30|54.09|53.79|54.08|53.78|54.1|53.8|54.07|53.77|6
1720860760000|2024-07-13 08:52:40|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|6
1720860770000|2024-07-13 08:52:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1720860780000|2024-07-13 08:53:00|54.08|53.78|54.1|53.8|54.1|53.8|54.07|53.77|5
1720860790000|2024-07-13 08:53:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720860800000|2024-07-13 08:53:20|54.12|53.82|54.11|53.81|54.14|53.84|54.1|53.8|9
1720860810000|2024-07-13 08:53:30|54.1|53.8|54.06|53.76|54.1|53.8|54.06|53.76|4
1720860820000|2024-07-13 08:53:40|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720860840000|2024-07-13 08:54:00|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|7
1720860850000|2024-07-13 08:54:10|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1720860860000|2024-07-13 08:54:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1720860870000|2024-07-13 08:54:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1720860880000|2024-07-13 08:54:40|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|9
1720860890000|2024-07-13 08:54:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720860900000|2024-07-13 08:55:00|54.07|53.77|54.07|53.77|54.07|53.77|54.05|53.75|5
1720860910000|2024-07-13 08:55:10|54.06|53.76|54.1|53.8|54.11|53.81|54.06|53.76|11
1720860920000|2024-07-13 08:55:20|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|3
1720860950000|2024-07-13 08:55:50|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|5
1720860970000|2024-07-13 08:56:10|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1720860980000|2024-07-13 08:56:20|54.07|53.77|54.05|53.75|54.07|53.77|54.04|53.74|7
1720860990000|2024-07-13 08:56:30|54.06|53.76|54.04|53.74|54.06|53.76|54.01|53.71|7
1720861000000|2024-07-13 08:56:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|6
1720861010000|2024-07-13 08:56:50|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|4
1720861020000|2024-07-13 08:57:00|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|6
1720861030000|2024-07-13 08:57:10|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1720861040000|2024-07-13 08:57:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1720861070000|2024-07-13 08:57:50|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|10
1720861080000|2024-07-13 08:58:00|54|53.7|54|53.7|54.02|53.72|54|53.7|8
1720861090000|2024-07-13 08:58:10|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1720861100000|2024-07-13 08:58:20|53.98|53.68|53.96|53.66|53.99|53.69|53.96|53.66|14
1720861110000|2024-07-13 08:58:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|6
1720861120000|2024-07-13 08:58:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1720861130000|2024-07-13 08:58:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720861140000|2024-07-13 08:59:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1720861150000|2024-07-13 08:59:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1720861160000|2024-07-13 08:59:20|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1720861170000|2024-07-13 08:59:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720861190000|2024-07-13 08:59:50|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|6
1720861200000|2024-07-13 09:00:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|9
1720861210000|2024-07-13 09:00:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720861220000|2024-07-13 09:00:20|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1720861230000|2024-07-13 09:00:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1720861240000|2024-07-13 09:00:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1720861250000|2024-07-13 09:00:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1720861260000|2024-07-13 09:01:00|53.96|53.66|53.93|53.63|53.96|53.66|53.92|53.62|4
1720861270000|2024-07-13 09:01:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|9
1720861280000|2024-07-13 09:01:20|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1720861300000|2024-07-13 09:01:40|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1720861310000|2024-07-13 09:01:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1720861320000|2024-07-13 09:02:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1720861340000|2024-07-13 09:02:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1720861350000|2024-07-13 09:02:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1720861360000|2024-07-13 09:02:40|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1720861370000|2024-07-13 09:02:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720861380000|2024-07-13 09:03:00|53.94|53.64|53.92|53.62|53.94|53.64|53.89|53.59|9
1720861390000|2024-07-13 09:03:10|53.93|53.63|53.91|53.61|53.93|53.63|53.9|53.6|7
1720861400000|2024-07-13 09:03:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|6
1720861410000|2024-07-13 09:03:30|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|6
1720861430000|2024-07-13 09:03:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1720861440000|2024-07-13 09:04:00|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1720861450000|2024-07-13 09:04:10|53.93|53.63|53.93|53.63|53.93|53.63|53.89|53.59|8
1720861480000|2024-07-13 09:04:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1720861490000|2024-07-13 09:04:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|7
1720861500000|2024-07-13 09:05:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1720861510000|2024-07-13 09:05:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1720861520000|2024-07-13 09:05:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1720861530000|2024-07-13 09:05:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1720861540000|2024-07-13 09:05:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1720861560000|2024-07-13 09:06:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1720861570000|2024-07-13 09:06:10|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|6
1720861580000|2024-07-13 09:06:20|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|8
1720861590000|2024-07-13 09:06:30|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|12
1720861600000|2024-07-13 09:06:40|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1720861610000|2024-07-13 09:06:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1720861620000|2024-07-13 09:07:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1720861630000|2024-07-13 09:07:10|54.03|53.73|54.04|53.74|54.04|53.74|54|53.7|5
1720861640000|2024-07-13 09:07:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1720861660000|2024-07-13 09:07:40|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|9
1720861670000|2024-07-13 09:07:50|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1720861680000|2024-07-13 09:08:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720861690000|2024-07-13 09:08:10|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|5
1720861710000|2024-07-13 09:08:30|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|2
1720861730000|2024-07-13 09:08:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720861740000|2024-07-13 09:09:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1720861750000|2024-07-13 09:09:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720861760000|2024-07-13 09:09:20|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|4
1720861770000|2024-07-13 09:09:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720861790000|2024-07-13 09:09:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720861810000|2024-07-13 09:10:10|54.09|53.79|54.04|53.74|54.09|53.79|54.04|53.74|3
1720861820000|2024-07-13 09:10:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720861830000|2024-07-13 09:10:30|54.08|53.78|54.06|53.76|54.08|53.78|54.05|53.75|7
1720861840000|2024-07-13 09:10:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720861870000|2024-07-13 09:11:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720861880000|2024-07-13 09:11:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720861910000|2024-07-13 09:11:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720861930000|2024-07-13 09:12:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720861940000|2024-07-13 09:12:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720861950000|2024-07-13 09:12:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720861980000|2024-07-13 09:13:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720861990000|2024-07-13 09:13:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720862000000|2024-07-13 09:13:20|54.02|53.72|54.05|53.75|54.05|53.75|54.02|53.72|2
1720862010000|2024-07-13 09:13:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720862150000|2024-07-13 09:15:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720862160000|2024-07-13 09:16:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720862180000|2024-07-13 09:16:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720862200000|2024-07-13 09:16:40|54.03|53.73|54.06|53.76|54.06|53.76|54.02|53.72|4
1720862210000|2024-07-13 09:16:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720862220000|2024-07-13 09:17:00|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1720862240000|2024-07-13 09:17:20|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1720862250000|2024-07-13 09:17:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720862260000|2024-07-13 09:17:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720862270000|2024-07-13 09:17:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720862280000|2024-07-13 09:18:00|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|4
1720862290000|2024-07-13 09:18:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1720862320000|2024-07-13 09:18:40|54.1|53.8|54.15|53.85|54.15|53.85|54.1|53.8|7
1720862330000|2024-07-13 09:18:50|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1720862340000|2024-07-13 09:19:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1720862350000|2024-07-13 09:19:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1720862360000|2024-07-13 09:19:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1720862370000|2024-07-13 09:19:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720862380000|2024-07-13 09:19:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720862390000|2024-07-13 09:19:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720862400000|2024-07-13 09:20:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1720862410000|2024-07-13 09:20:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720862420000|2024-07-13 09:20:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1720862460000|2024-07-13 09:21:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720862490000|2024-07-13 09:21:30|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1720862510000|2024-07-13 09:21:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720862530000|2024-07-13 09:22:10|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|12
1720862540000|2024-07-13 09:22:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1720862550000|2024-07-13 09:22:30|54.15|53.85|54.15|53.85|54.16|53.86|54.12|53.82|8
1720862560000|2024-07-13 09:22:40|54.16|53.86|54.13|53.83|54.16|53.86|54.12|53.82|6
1720862580000|2024-07-13 09:23:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720862590000|2024-07-13 09:23:10|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1720862600000|2024-07-13 09:23:20|54.11|53.81|54.17|53.87|54.17|53.87|54.11|53.81|9
1720862610000|2024-07-13 09:23:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1720862620000|2024-07-13 09:23:40|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|9
1720862630000|2024-07-13 09:23:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1720862640000|2024-07-13 09:24:00|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|7
1720862650000|2024-07-13 09:24:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1720862660000|2024-07-13 09:24:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1720862670000|2024-07-13 09:24:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1720862680000|2024-07-13 09:24:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720862690000|2024-07-13 09:24:50|54.13|53.83|54.13|53.83|54.15|53.85|54.13|53.83|7
1720862700000|2024-07-13 09:25:00|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|2
1720862710000|2024-07-13 09:25:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720862720000|2024-07-13 09:25:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1720862730000|2024-07-13 09:25:30|54.13|53.83|54.13|53.83|54.14|53.84|54.09|53.79|5
1720862740000|2024-07-13 09:25:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720862750000|2024-07-13 09:25:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720862760000|2024-07-13 09:26:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720862780000|2024-07-13 09:26:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|5
1720862790000|2024-07-13 09:26:30|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|5
1720862820000|2024-07-13 09:27:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720862840000|2024-07-13 09:27:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720862850000|2024-07-13 09:27:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1720862860000|2024-07-13 09:27:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1720862890000|2024-07-13 09:28:10|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|7
1720862900000|2024-07-13 09:28:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1720862910000|2024-07-13 09:28:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|7
1720862920000|2024-07-13 09:28:40|54.17|53.87|54.17|53.87|54.17|53.87|54.13|53.83|6
1720862930000|2024-07-13 09:28:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1720862940000|2024-07-13 09:29:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|9
1720862950000|2024-07-13 09:29:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720862960000|2024-07-13 09:29:20|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|20
1720862970000|2024-07-13 09:29:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720862980000|2024-07-13 09:29:40|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1720862990000|2024-07-13 09:29:50|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1720863000000|2024-07-13 09:30:00|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1720863010000|2024-07-13 09:30:10|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|7
1720863020000|2024-07-13 09:30:20|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|7
1720863030000|2024-07-13 09:30:30|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|5
1720863040000|2024-07-13 09:30:40|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|5
1720863050000|2024-07-13 09:30:50|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|6
1720863060000|2024-07-13 09:31:00|54.24|53.94|54.21|53.91|54.24|53.94|54.21|53.91|14
1720863070000|2024-07-13 09:31:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1720863080000|2024-07-13 09:31:20|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|8
1720863090000|2024-07-13 09:31:30|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|5
1720863100000|2024-07-13 09:31:40|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|4
1720863110000|2024-07-13 09:31:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1720863120000|2024-07-13 09:32:00|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|9
1720863130000|2024-07-13 09:32:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1720863140000|2024-07-13 09:32:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1720863150000|2024-07-13 09:32:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1720863170000|2024-07-13 09:32:50|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|7
1720863180000|2024-07-13 09:33:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1720863190000|2024-07-13 09:33:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1720863200000|2024-07-13 09:33:20|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|8
1720863210000|2024-07-13 09:33:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|7
1720863220000|2024-07-13 09:33:40|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1720863230000|2024-07-13 09:33:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1720863240000|2024-07-13 09:34:00|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|7
1720863250000|2024-07-13 09:34:10|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|6
1720863280000|2024-07-13 09:34:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720863300000|2024-07-13 09:35:00|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|4
1720863320000|2024-07-13 09:35:20|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1720863330000|2024-07-13 09:35:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|5
1720863350000|2024-07-13 09:35:50|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|6
1720863360000|2024-07-13 09:36:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|6
1720863370000|2024-07-13 09:36:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|6
1720863380000|2024-07-13 09:36:20|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|10
1720863390000|2024-07-13 09:36:30|54.11|53.81|54.11|53.81|54.11|53.81|54.06|53.76|8
1720863400000|2024-07-13 09:36:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1720863410000|2024-07-13 09:36:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720863420000|2024-07-13 09:37:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720863430000|2024-07-13 09:37:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|9
1720863440000|2024-07-13 09:37:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|8
1720863480000|2024-07-13 09:38:00|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|4
1720863500000|2024-07-13 09:38:20|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1720863510000|2024-07-13 09:38:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720863530000|2024-07-13 09:38:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|6
1720863540000|2024-07-13 09:39:00|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720863550000|2024-07-13 09:39:10|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|3
1720863570000|2024-07-13 09:39:30|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1720863580000|2024-07-13 09:39:40|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1720863590000|2024-07-13 09:39:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1720863600000|2024-07-13 09:40:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720863610000|2024-07-13 09:40:10|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|5
1720863620000|2024-07-13 09:40:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720863640000|2024-07-13 09:40:40|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1720863650000|2024-07-13 09:40:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720863660000|2024-07-13 09:41:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1720863670000|2024-07-13 09:41:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|6
1720863680000|2024-07-13 09:41:20|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720863690000|2024-07-13 09:41:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720863700000|2024-07-13 09:41:40|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1720863720000|2024-07-13 09:42:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1720863730000|2024-07-13 09:42:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720863740000|2024-07-13 09:42:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720863760000|2024-07-13 09:42:40|54.05|53.75|54.07|53.77|54.09|53.79|54.05|53.75|4
1720863770000|2024-07-13 09:42:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|5
1720863780000|2024-07-13 09:43:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1720863810000|2024-07-13 09:43:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720863820000|2024-07-13 09:43:40|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1720863830000|2024-07-13 09:43:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720863860000|2024-07-13 09:44:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720863890000|2024-07-13 09:44:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|10
1720863900000|2024-07-13 09:45:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720863920000|2024-07-13 09:45:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720863930000|2024-07-13 09:45:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720863940000|2024-07-13 09:45:40|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|2
1720863950000|2024-07-13 09:45:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720863960000|2024-07-13 09:46:00|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|6
1720863970000|2024-07-13 09:46:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720863980000|2024-07-13 09:46:20|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|6
1720863990000|2024-07-13 09:46:30|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1720864000000|2024-07-13 09:46:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720864010000|2024-07-13 09:46:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720864020000|2024-07-13 09:47:00|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|3
1720864030000|2024-07-13 09:47:10|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|5
1720864040000|2024-07-13 09:47:20|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|7
1720864050000|2024-07-13 09:47:30|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1720864060000|2024-07-13 09:47:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720864070000|2024-07-13 09:47:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720864090000|2024-07-13 09:48:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720864100000|2024-07-13 09:48:20|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|6
1720864110000|2024-07-13 09:48:30|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|4
1720864120000|2024-07-13 09:48:40|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|8
1720864130000|2024-07-13 09:48:50|54.08|53.78|54.08|53.78|54.08|53.78|54.04|53.74|3
1720864140000|2024-07-13 09:49:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720864150000|2024-07-13 09:49:10|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1720864160000|2024-07-13 09:49:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720864210000|2024-07-13 09:50:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720864220000|2024-07-13 09:50:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720864240000|2024-07-13 09:50:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720864250000|2024-07-13 09:50:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|8
1720864280000|2024-07-13 09:51:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720864290000|2024-07-13 09:51:30|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|5
1720864300000|2024-07-13 09:51:40|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1720864310000|2024-07-13 09:51:50|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|5
1720864320000|2024-07-13 09:52:00|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1720864330000|2024-07-13 09:52:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720864350000|2024-07-13 09:52:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720864370000|2024-07-13 09:52:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1720864380000|2024-07-13 09:53:00|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|8
1720864390000|2024-07-13 09:53:10|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1720864400000|2024-07-13 09:53:20|54.07|53.77|54.06|53.76|54.08|53.78|54.06|53.76|10
1720864410000|2024-07-13 09:53:30|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|8
1720864420000|2024-07-13 09:53:40|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|5
1720864430000|2024-07-13 09:53:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|6
1720864440000|2024-07-13 09:54:00|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1720864450000|2024-07-13 09:54:10|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|5
1720864460000|2024-07-13 09:54:20|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1720864470000|2024-07-13 09:54:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1720864480000|2024-07-13 09:54:40|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|5
1720864490000|2024-07-13 09:54:50|54.05|53.75|54.01|53.71|54.06|53.76|54.01|53.71|6
1720864500000|2024-07-13 09:55:00|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1720864510000|2024-07-13 09:55:10|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|7
1720864520000|2024-07-13 09:55:20|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|12
1720864530000|2024-07-13 09:55:30|54.07|53.77|54.16|53.86|54.16|53.86|54.06|53.76|9
1720864540000|2024-07-13 09:55:40|54.17|53.87|54.19|53.89|54.21|53.91|54.16|53.86|12
1720864550000|2024-07-13 09:55:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1720864560000|2024-07-13 09:56:00|54.21|53.91|54.17|53.87|54.21|53.91|54.17|53.87|11
1720864570000|2024-07-13 09:56:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|13
1720864580000|2024-07-13 09:56:20|54.19|53.89|54.19|53.89|54.21|53.91|54.19|53.89|15
1720864590000|2024-07-13 09:56:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1720864600000|2024-07-13 09:56:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1720864610000|2024-07-13 09:56:50|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1720864620000|2024-07-13 09:57:00|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|4
1720864630000|2024-07-13 09:57:10|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|5
1720864640000|2024-07-13 09:57:20|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|8
1720864650000|2024-07-13 09:57:30|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|8
1720864660000|2024-07-13 09:57:40|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|3
1720864670000|2024-07-13 09:57:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1720864680000|2024-07-13 09:58:00|54.18|53.88|54.18|53.88|54.19|53.89|54.16|53.86|12
1720864690000|2024-07-13 09:58:10|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|7
1720864700000|2024-07-13 09:58:20|54.18|53.88|54.15|53.85|54.18|53.88|54.15|53.85|4
1720864710000|2024-07-13 09:58:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1720864720000|2024-07-13 09:58:40|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|6
1720864730000|2024-07-13 09:58:50|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|3
1720864740000|2024-07-13 09:59:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1720864750000|2024-07-13 09:59:10|54.15|53.85|54.14|53.84|54.16|53.86|54.11|53.81|5
1720864760000|2024-07-13 09:59:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720864770000|2024-07-13 09:59:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1720864780000|2024-07-13 09:59:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1720864790000|2024-07-13 09:59:50|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|4
1720864800000|2024-07-13 10:00:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1720864810000|2024-07-13 10:00:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1720864820000|2024-07-13 10:00:20|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|9
1720864830000|2024-07-13 10:00:30|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|4
1720864840000|2024-07-13 10:00:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1720864850000|2024-07-13 10:00:50|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1720864860000|2024-07-13 10:01:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1720864870000|2024-07-13 10:01:10|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|8
1720864880000|2024-07-13 10:01:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1720864890000|2024-07-13 10:01:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1720864900000|2024-07-13 10:01:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1720864910000|2024-07-13 10:01:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720864920000|2024-07-13 10:02:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1720864930000|2024-07-13 10:02:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720864940000|2024-07-13 10:02:20|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|11
1720864950000|2024-07-13 10:02:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720864960000|2024-07-13 10:02:40|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1720864970000|2024-07-13 10:02:50|54.11|53.81|54.14|53.84|54.15|53.85|54.1|53.8|8
1720864980000|2024-07-13 10:03:00|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1720864990000|2024-07-13 10:03:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720865000000|2024-07-13 10:03:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720865010000|2024-07-13 10:03:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720865020000|2024-07-13 10:03:40|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720865030000|2024-07-13 10:03:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1720865040000|2024-07-13 10:04:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720865050000|2024-07-13 10:04:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720865120000|2024-07-13 10:05:20|54.02|53.72|54.07|53.77|54.08|53.78|54.02|53.72|5
1720865130000|2024-07-13 10:05:30|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|5
1720865150000|2024-07-13 10:05:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|2
1720865160000|2024-07-13 10:06:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720865170000|2024-07-13 10:06:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720865180000|2024-07-13 10:06:20|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|13
1720865190000|2024-07-13 10:06:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865200000|2024-07-13 10:06:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|6
1720865210000|2024-07-13 10:06:50|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1720865220000|2024-07-13 10:07:00|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1720865230000|2024-07-13 10:07:10|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|8
1720865240000|2024-07-13 10:07:20|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|6
1720865250000|2024-07-13 10:07:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|6
1720865260000|2024-07-13 10:07:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720865270000|2024-07-13 10:07:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720865280000|2024-07-13 10:08:00|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|6
1720865300000|2024-07-13 10:08:20|54.09|53.79|54.09|53.79|54.09|53.79|54.05|53.75|5
1720865310000|2024-07-13 10:08:30|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|3
1720865320000|2024-07-13 10:08:40|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720865330000|2024-07-13 10:08:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720865340000|2024-07-13 10:09:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720865350000|2024-07-13 10:09:10|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1720865360000|2024-07-13 10:09:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|6
1720865370000|2024-07-13 10:09:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|7
1720865380000|2024-07-13 10:09:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|14
1720865390000|2024-07-13 10:09:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720865400000|2024-07-13 10:10:00|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|5
1720865410000|2024-07-13 10:10:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|7
1720865420000|2024-07-13 10:10:20|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|6
1720865430000|2024-07-13 10:10:30|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720865440000|2024-07-13 10:10:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|10
1720865450000|2024-07-13 10:10:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|8
1720865460000|2024-07-13 10:11:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|6
1720865470000|2024-07-13 10:11:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720865480000|2024-07-13 10:11:20|54.1|53.8|54.09|53.79|54.1|53.8|54.06|53.76|4
1720865490000|2024-07-13 10:11:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720865520000|2024-07-13 10:12:00|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|5
1720865550000|2024-07-13 10:12:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865570000|2024-07-13 10:12:50|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|6
1720865580000|2024-07-13 10:13:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1720865670000|2024-07-13 10:14:30|54.04|53.74|54.08|53.78|54.08|53.78|54.04|53.74|2
1720865680000|2024-07-13 10:14:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720865700000|2024-07-13 10:15:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1720865710000|2024-07-13 10:15:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720865720000|2024-07-13 10:15:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720865730000|2024-07-13 10:15:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720865740000|2024-07-13 10:15:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865760000|2024-07-13 10:16:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|10
1720865790000|2024-07-13 10:16:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720865810000|2024-07-13 10:16:50|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|7
1720865820000|2024-07-13 10:17:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865830000|2024-07-13 10:17:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720865850000|2024-07-13 10:17:30|54.05|53.75|54.02|53.72|54.06|53.76|54.02|53.72|4
1720865860000|2024-07-13 10:17:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720865880000|2024-07-13 10:18:00|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720865890000|2024-07-13 10:18:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720865900000|2024-07-13 10:18:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865920000|2024-07-13 10:18:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720865930000|2024-07-13 10:18:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865940000|2024-07-13 10:19:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1720865950000|2024-07-13 10:19:10|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1720865970000|2024-07-13 10:19:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720865980000|2024-07-13 10:19:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720865990000|2024-07-13 10:19:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1720866020000|2024-07-13 10:20:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720866030000|2024-07-13 10:20:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720866040000|2024-07-13 10:20:40|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|2
1720866070000|2024-07-13 10:21:10|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1720866080000|2024-07-13 10:21:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1720866090000|2024-07-13 10:21:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|9
1720866100000|2024-07-13 10:21:40|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|7
1720866120000|2024-07-13 10:22:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720866140000|2024-07-13 10:22:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1720866150000|2024-07-13 10:22:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720866160000|2024-07-13 10:22:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|2
1720866170000|2024-07-13 10:22:50|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|5
1720866190000|2024-07-13 10:23:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720866200000|2024-07-13 10:23:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1720866210000|2024-07-13 10:23:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|5
1720866220000|2024-07-13 10:23:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720866230000|2024-07-13 10:23:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1720866300000|2024-07-13 10:25:00|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720866310000|2024-07-13 10:25:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720866320000|2024-07-13 10:25:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720866330000|2024-07-13 10:25:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|8
1720866340000|2024-07-13 10:25:40|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1720866360000|2024-07-13 10:26:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720866390000|2024-07-13 10:26:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720866410000|2024-07-13 10:26:50|54.04|53.74|54.08|53.78|54.08|53.78|54.04|53.74|2
1720866440000|2024-07-13 10:27:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720866520000|2024-07-13 10:28:40|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|5
1720866530000|2024-07-13 10:28:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720866540000|2024-07-13 10:29:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720866550000|2024-07-13 10:29:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1720866580000|2024-07-13 10:29:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720866590000|2024-07-13 10:29:50|54.08|53.78|54.07|53.77|54.08|53.78|54.04|53.74|4
1720866600000|2024-07-13 10:30:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720866610000|2024-07-13 10:30:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1720866620000|2024-07-13 10:30:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|9
1720866630000|2024-07-13 10:30:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1720866640000|2024-07-13 10:30:40|54.03|53.73|54.05|53.75|54.06|53.76|54.02|53.72|11
1720866650000|2024-07-13 10:30:50|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720866660000|2024-07-13 10:31:00|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1720866670000|2024-07-13 10:31:10|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720866680000|2024-07-13 10:31:20|54.05|53.75|54.03|53.73|54.06|53.76|54.03|53.73|5
1720866690000|2024-07-13 10:31:30|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|6
1720866700000|2024-07-13 10:31:40|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|4
1720866710000|2024-07-13 10:31:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|6
1720866720000|2024-07-13 10:32:00|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|4
1720866730000|2024-07-13 10:32:10|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|5
1720866740000|2024-07-13 10:32:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1720866750000|2024-07-13 10:32:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1720866760000|2024-07-13 10:32:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720866770000|2024-07-13 10:32:50|54.05|53.75|54.02|53.72|54.06|53.76|54.02|53.72|6
1720866780000|2024-07-13 10:33:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|6
1720866790000|2024-07-13 10:33:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1720866800000|2024-07-13 10:33:20|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|14
1720866810000|2024-07-13 10:33:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1720866820000|2024-07-13 10:33:40|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|9
1720866830000|2024-07-13 10:33:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|7
1720866840000|2024-07-13 10:34:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720866880000|2024-07-13 10:34:40|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720866890000|2024-07-13 10:34:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720866900000|2024-07-13 10:35:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720866910000|2024-07-13 10:35:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720866920000|2024-07-13 10:35:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720866930000|2024-07-13 10:35:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1720866940000|2024-07-13 10:35:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720866950000|2024-07-13 10:35:50|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|4
1720866960000|2024-07-13 10:36:00|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|3
1720866970000|2024-07-13 10:36:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|4
1720866980000|2024-07-13 10:36:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720867040000|2024-07-13 10:37:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720867090000|2024-07-13 10:38:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1720867140000|2024-07-13 10:39:00|53.97|53.67|54|53.7|54|53.7|53.96|53.66|3
1720867150000|2024-07-13 10:39:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1720867160000|2024-07-13 10:39:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720867170000|2024-07-13 10:39:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1720867180000|2024-07-13 10:39:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720867190000|2024-07-13 10:39:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720867200000|2024-07-13 10:40:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1720867220000|2024-07-13 10:40:20|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1720867230000|2024-07-13 10:40:30|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|4
1720867240000|2024-07-13 10:40:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1720867250000|2024-07-13 10:40:50|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|11
1720867260000|2024-07-13 10:41:00|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1720867270000|2024-07-13 10:41:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1720867280000|2024-07-13 10:41:20|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|4
1720867290000|2024-07-13 10:41:30|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1720867300000|2024-07-13 10:41:40|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1720867310000|2024-07-13 10:41:50|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|4
1720867320000|2024-07-13 10:42:00|53.93|53.63|53.91|53.61|53.93|53.63|53.88|53.58|5
1720867350000|2024-07-13 10:42:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1720867380000|2024-07-13 10:43:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720867390000|2024-07-13 10:43:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720867400000|2024-07-13 10:43:20|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|5
1720867410000|2024-07-13 10:43:30|53.91|53.61|53.9|53.6|53.91|53.61|53.89|53.59|4
1720867420000|2024-07-13 10:43:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|7
1720867430000|2024-07-13 10:43:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1720867440000|2024-07-13 10:44:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720867470000|2024-07-13 10:44:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1720867480000|2024-07-13 10:44:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1720867500000|2024-07-13 10:45:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1720867510000|2024-07-13 10:45:10|53.85|53.55|53.89|53.59|53.89|53.59|53.84|53.54|6
1720867520000|2024-07-13 10:45:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1720867560000|2024-07-13 10:46:00|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1720867590000|2024-07-13 10:46:30|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|4
1720867600000|2024-07-13 10:46:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1720867610000|2024-07-13 10:46:50|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|4
1720867620000|2024-07-13 10:47:00|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1720867640000|2024-07-13 10:47:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1720867650000|2024-07-13 10:47:30|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1720867680000|2024-07-13 10:48:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1720867690000|2024-07-13 10:48:10|53.83|53.53|53.8|53.5|53.83|53.53|53.79|53.49|7
1720867700000|2024-07-13 10:48:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1720867720000|2024-07-13 10:48:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1720867730000|2024-07-13 10:48:50|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|5
1720867740000|2024-07-13 10:49:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1720867750000|2024-07-13 10:49:10|53.83|53.53|53.86|53.56|53.87|53.57|53.82|53.52|7
1720867770000|2024-07-13 10:49:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720867780000|2024-07-13 10:49:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1720867800000|2024-07-13 10:50:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720867820000|2024-07-13 10:50:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1720867840000|2024-07-13 10:50:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720867850000|2024-07-13 10:50:50|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|3
1720867860000|2024-07-13 10:51:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1720867870000|2024-07-13 10:51:10|53.91|53.61|53.92|53.62|53.92|53.62|53.88|53.58|7
1720867890000|2024-07-13 10:51:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720867900000|2024-07-13 10:51:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720867910000|2024-07-13 10:51:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720867920000|2024-07-13 10:52:00|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|3
1720867930000|2024-07-13 10:52:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720867940000|2024-07-13 10:52:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1720867960000|2024-07-13 10:52:40|53.94|53.64|53.98|53.68|53.98|53.68|53.94|53.64|9
1720867970000|2024-07-13 10:52:50|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1720867980000|2024-07-13 10:53:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1720867990000|2024-07-13 10:53:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720868010000|2024-07-13 10:53:30|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1720868020000|2024-07-13 10:53:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720868030000|2024-07-13 10:53:50|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1720868050000|2024-07-13 10:54:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1720868060000|2024-07-13 10:54:20|53.93|53.63|53.96|53.66|53.96|53.66|53.92|53.62|4
1720868090000|2024-07-13 10:54:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720868100000|2024-07-13 10:55:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720868120000|2024-07-13 10:55:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720868160000|2024-07-13 10:56:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720868170000|2024-07-13 10:56:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1720868180000|2024-07-13 10:56:20|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1720868190000|2024-07-13 10:56:30|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|5
1720868200000|2024-07-13 10:56:40|54.1|53.8|54.12|53.82|54.12|53.82|54.08|53.78|7
1720868220000|2024-07-13 10:57:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720868230000|2024-07-13 10:57:10|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|4
1720868240000|2024-07-13 10:57:20|54.14|53.84|54.13|53.83|54.14|53.84|54.09|53.79|5
1720868250000|2024-07-13 10:57:30|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|6
1720868300000|2024-07-13 10:58:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720868310000|2024-07-13 10:58:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720868320000|2024-07-13 10:58:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720868330000|2024-07-13 10:58:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720868340000|2024-07-13 10:59:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720868370000|2024-07-13 10:59:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720868390000|2024-07-13 10:59:50|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720868420000|2024-07-13 11:00:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720868430000|2024-07-13 11:00:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720868440000|2024-07-13 11:00:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720868470000|2024-07-13 11:01:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720868480000|2024-07-13 11:01:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720868490000|2024-07-13 11:01:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1720868500000|2024-07-13 11:01:40|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|4
1720868510000|2024-07-13 11:01:50|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|4
1720868520000|2024-07-13 11:02:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1720868530000|2024-07-13 11:02:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720868550000|2024-07-13 11:02:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720868570000|2024-07-13 11:02:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720868590000|2024-07-13 11:03:10|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1720868600000|2024-07-13 11:03:20|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|11
1720868610000|2024-07-13 11:03:30|54.09|53.79|54.12|53.82|54.13|53.83|54.09|53.79|5
1720868650000|2024-07-13 11:04:10|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720868660000|2024-07-13 11:04:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1720868680000|2024-07-13 11:04:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1720868690000|2024-07-13 11:04:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1720868700000|2024-07-13 11:05:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720868720000|2024-07-13 11:05:20|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1720868730000|2024-07-13 11:05:30|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1720868740000|2024-07-13 11:05:40|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|5
1720868750000|2024-07-13 11:05:50|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|9
1720868760000|2024-07-13 11:06:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1720868770000|2024-07-13 11:06:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1720868780000|2024-07-13 11:06:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1720868790000|2024-07-13 11:06:30|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|4
1720868800000|2024-07-13 11:06:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1720868810000|2024-07-13 11:06:50|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720868820000|2024-07-13 11:07:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|4
1720868830000|2024-07-13 11:07:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720868840000|2024-07-13 11:07:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720868850000|2024-07-13 11:07:30|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1720868860000|2024-07-13 11:07:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720868870000|2024-07-13 11:07:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720868880000|2024-07-13 11:08:00|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|7
1720868890000|2024-07-13 11:08:10|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1720868900000|2024-07-13 11:08:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720868930000|2024-07-13 11:08:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720868960000|2024-07-13 11:09:20|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1720868970000|2024-07-13 11:09:30|54.09|53.79|54.11|53.81|54.11|53.81|54.06|53.76|5
1720868980000|2024-07-13 11:09:40|54.09|53.79|54.09|53.79|54.11|53.81|54.09|53.79|6
1720868990000|2024-07-13 11:09:50|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|8
1720869000000|2024-07-13 11:10:00|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|10
1720869010000|2024-07-13 11:10:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|8
1720869040000|2024-07-13 11:10:40|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1720869050000|2024-07-13 11:10:50|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1720869060000|2024-07-13 11:11:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720869090000|2024-07-13 11:11:30|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|6
1720869100000|2024-07-13 11:11:40|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1720869110000|2024-07-13 11:11:50|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720869120000|2024-07-13 11:12:00|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1720869130000|2024-07-13 11:12:10|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720869140000|2024-07-13 11:12:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720869150000|2024-07-13 11:12:30|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|2
1720869160000|2024-07-13 11:12:40|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1720869170000|2024-07-13 11:12:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720869250000|2024-07-13 11:14:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1720869260000|2024-07-13 11:14:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720869270000|2024-07-13 11:14:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720869280000|2024-07-13 11:14:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720869290000|2024-07-13 11:14:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720869300000|2024-07-13 11:15:00|54.11|53.81|54.1|53.8|54.11|53.81|54.09|53.79|8
1720869310000|2024-07-13 11:15:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720869320000|2024-07-13 11:15:20|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|8
1720869330000|2024-07-13 11:15:30|54.08|53.78|54.05|53.75|54.1|53.8|54.05|53.75|8
1720869340000|2024-07-13 11:15:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720869360000|2024-07-13 11:16:00|54.07|53.77|54.04|53.74|54.07|53.77|54.04|53.74|8
1720869430000|2024-07-13 11:17:10|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|6
1720869440000|2024-07-13 11:17:20|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1720869450000|2024-07-13 11:17:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720869490000|2024-07-13 11:18:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720869500000|2024-07-13 11:18:20|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|6
1720869510000|2024-07-13 11:18:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1720869520000|2024-07-13 11:18:40|53.99|53.69|53.99|53.69|53.99|53.69|53.95|53.65|3
1720869530000|2024-07-13 11:18:50|53.98|53.68|53.97|53.67|53.98|53.68|53.96|53.66|4
1720869540000|2024-07-13 11:19:00|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1720869550000|2024-07-13 11:19:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1720869570000|2024-07-13 11:19:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720869580000|2024-07-13 11:19:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720869610000|2024-07-13 11:20:10|53.97|53.67|54|53.7|54|53.7|53.97|53.67|4
1720869620000|2024-07-13 11:20:20|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|4
1720869630000|2024-07-13 11:20:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720869640000|2024-07-13 11:20:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720869650000|2024-07-13 11:20:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720869660000|2024-07-13 11:21:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720869670000|2024-07-13 11:21:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1720869680000|2024-07-13 11:21:20|54.03|53.73|54.02|53.72|54.04|53.74|54.02|53.72|4
1720869690000|2024-07-13 11:21:30|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720869700000|2024-07-13 11:21:40|54.02|53.72|54.01|53.71|54.02|53.72|53.97|53.67|8
1720869710000|2024-07-13 11:21:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720869720000|2024-07-13 11:22:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720869730000|2024-07-13 11:22:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720869740000|2024-07-13 11:22:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720869750000|2024-07-13 11:22:30|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|5
1720869770000|2024-07-13 11:22:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1720869780000|2024-07-13 11:23:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1720869800000|2024-07-13 11:23:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720869810000|2024-07-13 11:23:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720869820000|2024-07-13 11:23:40|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1720869830000|2024-07-13 11:23:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720869840000|2024-07-13 11:24:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|6
1720869850000|2024-07-13 11:24:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720869860000|2024-07-13 11:24:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720869880000|2024-07-13 11:24:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1720869890000|2024-07-13 11:24:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720869900000|2024-07-13 11:25:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720869910000|2024-07-13 11:25:10|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|13
1720869920000|2024-07-13 11:25:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720869950000|2024-07-13 11:25:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1720869960000|2024-07-13 11:26:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1720869970000|2024-07-13 11:26:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720869980000|2024-07-13 11:26:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720869990000|2024-07-13 11:26:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720870000000|2024-07-13 11:26:40|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1720870010000|2024-07-13 11:26:50|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|4
1720870020000|2024-07-13 11:27:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720870030000|2024-07-13 11:27:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720870040000|2024-07-13 11:27:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1720870050000|2024-07-13 11:27:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720870060000|2024-07-13 11:27:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1720870070000|2024-07-13 11:27:50|53.97|53.67|54|53.7|54|53.7|53.97|53.67|2
1720870080000|2024-07-13 11:28:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720870100000|2024-07-13 11:28:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1720870120000|2024-07-13 11:28:40|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720870130000|2024-07-13 11:28:50|54|53.7|54|53.7|54.02|53.72|54|53.7|9
1720870140000|2024-07-13 11:29:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|9
1720870150000|2024-07-13 11:29:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|6
1720870160000|2024-07-13 11:29:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720870170000|2024-07-13 11:29:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720870200000|2024-07-13 11:30:00|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|10
1720870240000|2024-07-13 11:30:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1720870250000|2024-07-13 11:30:50|54|53.7|53.95|53.65|54|53.7|53.95|53.65|3
1720870260000|2024-07-13 11:31:00|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1720870270000|2024-07-13 11:31:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720870280000|2024-07-13 11:31:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1720870290000|2024-07-13 11:31:30|53.99|53.69|53.99|53.69|54|53.7|53.98|53.68|7
1720870300000|2024-07-13 11:31:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1720870340000|2024-07-13 11:32:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720870360000|2024-07-13 11:32:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720870370000|2024-07-13 11:32:50|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|13
1720870380000|2024-07-13 11:33:00|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|4
1720870390000|2024-07-13 11:33:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|7
1720870400000|2024-07-13 11:33:20|54.07|53.77|54.06|53.76|54.08|53.78|54.06|53.76|6
1720870410000|2024-07-13 11:33:30|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|7
1720870430000|2024-07-13 11:33:50|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|8
1720870440000|2024-07-13 11:34:00|54.06|53.76|54.05|53.75|54.06|53.76|54.02|53.72|9
1720870450000|2024-07-13 11:34:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|6
1720870460000|2024-07-13 11:34:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1720870470000|2024-07-13 11:34:30|54.08|53.78|54.04|53.74|54.08|53.78|54.04|53.74|14
1720870480000|2024-07-13 11:34:40|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|11
1720870490000|2024-07-13 11:34:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|5
1720870500000|2024-07-13 11:35:00|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720870510000|2024-07-13 11:35:10|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|12
1720870520000|2024-07-13 11:35:20|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1720870530000|2024-07-13 11:35:30|54.06|53.76|54.06|53.76|54.06|53.76|54.04|53.74|7
1720870540000|2024-07-13 11:35:40|54.07|53.77|54.03|53.73|54.07|53.77|54.03|53.73|4
1720870560000|2024-07-13 11:36:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720870570000|2024-07-13 11:36:10|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1720870580000|2024-07-13 11:36:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|6
1720870590000|2024-07-13 11:36:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720870610000|2024-07-13 11:36:50|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1720870620000|2024-07-13 11:37:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720870630000|2024-07-13 11:37:10|54.03|53.73|54.04|53.74|54.06|53.76|54.03|53.73|6
1720870660000|2024-07-13 11:37:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1720870670000|2024-07-13 11:37:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720870690000|2024-07-13 11:38:10|53.99|53.69|54.03|53.73|54.03|53.73|53.99|53.69|2
1720870710000|2024-07-13 11:38:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720870730000|2024-07-13 11:38:50|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1720870750000|2024-07-13 11:39:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720870760000|2024-07-13 11:39:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720870800000|2024-07-13 11:40:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720870840000|2024-07-13 11:40:40|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720870860000|2024-07-13 11:41:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720870870000|2024-07-13 11:41:10|54.02|53.72|54.02|53.72|54.03|53.73|53.99|53.69|9
1720870880000|2024-07-13 11:41:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|10
1720870890000|2024-07-13 11:41:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|8
1720870900000|2024-07-13 11:41:40|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720870910000|2024-07-13 11:41:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1720870940000|2024-07-13 11:42:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720870950000|2024-07-13 11:42:30|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|9
1720870960000|2024-07-13 11:42:40|54.02|53.72|54.01|53.71|54.03|53.73|54.01|53.71|8
1720870970000|2024-07-13 11:42:50|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|5
1720870980000|2024-07-13 11:43:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720870990000|2024-07-13 11:43:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720871000000|2024-07-13 11:43:20|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|7
1720871010000|2024-07-13 11:43:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720871040000|2024-07-13 11:44:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1720871060000|2024-07-13 11:44:20|53.98|53.68|54.03|53.73|54.03|53.73|53.98|53.68|3
1720871070000|2024-07-13 11:44:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720871080000|2024-07-13 11:44:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1720871090000|2024-07-13 11:44:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|12
1720871100000|2024-07-13 11:45:00|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|11
1720871110000|2024-07-13 11:45:10|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|6
1720871120000|2024-07-13 11:45:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|6
1720871130000|2024-07-13 11:45:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720871150000|2024-07-13 11:45:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871160000|2024-07-13 11:46:00|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1720871170000|2024-07-13 11:46:10|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720871180000|2024-07-13 11:46:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720871190000|2024-07-13 11:46:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1720871200000|2024-07-13 11:46:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720871220000|2024-07-13 11:47:00|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|9
1720871230000|2024-07-13 11:47:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871240000|2024-07-13 11:47:20|53.98|53.68|54.03|53.73|54.03|53.73|53.98|53.68|3
1720871250000|2024-07-13 11:47:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720871300000|2024-07-13 11:48:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|11
1720871310000|2024-07-13 11:48:30|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1720871320000|2024-07-13 11:48:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720871340000|2024-07-13 11:49:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1720871350000|2024-07-13 11:49:10|54.02|53.72|54.02|53.72|54.02|53.72|54|53.7|5
1720871360000|2024-07-13 11:49:20|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|7
1720871370000|2024-07-13 11:49:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720871390000|2024-07-13 11:49:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720871400000|2024-07-13 11:50:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720871410000|2024-07-13 11:50:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871420000|2024-07-13 11:50:20|54|53.7|54|53.7|54|53.7|53.96|53.66|3
1720871450000|2024-07-13 11:50:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871460000|2024-07-13 11:51:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720871490000|2024-07-13 11:51:30|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1720871500000|2024-07-13 11:51:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871510000|2024-07-13 11:51:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871520000|2024-07-13 11:52:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871550000|2024-07-13 11:52:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871560000|2024-07-13 11:52:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1720871570000|2024-07-13 11:52:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871580000|2024-07-13 11:53:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871600000|2024-07-13 11:53:20|54|53.7|53.97|53.67|54.01|53.71|53.97|53.67|3
1720871610000|2024-07-13 11:53:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871640000|2024-07-13 11:54:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720871650000|2024-07-13 11:54:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720871670000|2024-07-13 11:54:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720871710000|2024-07-13 11:55:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1720871720000|2024-07-13 11:55:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871730000|2024-07-13 11:55:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720871740000|2024-07-13 11:55:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720871750000|2024-07-13 11:55:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1720871760000|2024-07-13 11:56:00|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1720871770000|2024-07-13 11:56:10|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1720871780000|2024-07-13 11:56:20|54.01|53.71|53.97|53.67|54.01|53.71|53.97|53.67|8
1720871790000|2024-07-13 11:56:30|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|2
1720871800000|2024-07-13 11:56:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720871810000|2024-07-13 11:56:50|54|53.7|54.01|53.71|54.01|53.71|53.99|53.69|6
1720871820000|2024-07-13 11:57:00|54|53.7|54|53.7|54.01|53.71|53.99|53.69|5
1720871830000|2024-07-13 11:57:10|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1720871850000|2024-07-13 11:57:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720871860000|2024-07-13 11:57:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1720871880000|2024-07-13 11:58:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720871900000|2024-07-13 11:58:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1720871910000|2024-07-13 11:58:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1720871920000|2024-07-13 11:58:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720871940000|2024-07-13 11:59:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1720871950000|2024-07-13 11:59:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1720871960000|2024-07-13 11:59:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720871970000|2024-07-13 11:59:30|53.98|53.68|54.01|53.71|54.03|53.73|53.98|53.68|5
1720871980000|2024-07-13 11:59:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720871990000|2024-07-13 11:59:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720872000000|2024-07-13 12:00:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720872010000|2024-07-13 12:00:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720872020000|2024-07-13 12:00:20|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|9
1720872030000|2024-07-13 12:00:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|8
1720872040000|2024-07-13 12:00:40|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|3
1720872050000|2024-07-13 12:00:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1720872070000|2024-07-13 12:01:10|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|5
1720872100000|2024-07-13 12:01:40|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720872130000|2024-07-13 12:02:10|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1720872140000|2024-07-13 12:02:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|10
1720872150000|2024-07-13 12:02:30|54.02|53.72|53.99|53.69|54.03|53.73|53.99|53.69|3
1720872160000|2024-07-13 12:02:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720872210000|2024-07-13 12:03:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720872290000|2024-07-13 12:04:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720872300000|2024-07-13 12:05:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|14
1720872310000|2024-07-13 12:05:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1720872320000|2024-07-13 12:05:20|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1720872330000|2024-07-13 12:05:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1720872340000|2024-07-13 12:05:40|54.01|53.71|54.01|53.71|54.02|53.72|53.97|53.67|9
1720872350000|2024-07-13 12:05:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872360000|2024-07-13 12:06:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720872380000|2024-07-13 12:06:20|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1720872390000|2024-07-13 12:06:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720872410000|2024-07-13 12:06:50|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720872420000|2024-07-13 12:07:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|7
1720872430000|2024-07-13 12:07:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1720872440000|2024-07-13 12:07:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720872450000|2024-07-13 12:07:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720872480000|2024-07-13 12:08:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1720872490000|2024-07-13 12:08:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|8
1720872500000|2024-07-13 12:08:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|7
1720872510000|2024-07-13 12:08:30|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1720872520000|2024-07-13 12:08:40|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|2
1720872530000|2024-07-13 12:08:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872550000|2024-07-13 12:09:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720872560000|2024-07-13 12:09:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872580000|2024-07-13 12:09:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720872600000|2024-07-13 12:10:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720872610000|2024-07-13 12:10:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872620000|2024-07-13 12:10:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1720872700000|2024-07-13 12:11:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1720872710000|2024-07-13 12:11:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720872720000|2024-07-13 12:12:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872730000|2024-07-13 12:12:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720872750000|2024-07-13 12:12:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1720872760000|2024-07-13 12:12:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720872780000|2024-07-13 12:13:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720872820000|2024-07-13 12:13:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720872830000|2024-07-13 12:13:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720872840000|2024-07-13 12:14:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720872880000|2024-07-13 12:14:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1720872890000|2024-07-13 12:14:50|53.97|53.67|54|53.7|54|53.7|53.97|53.67|2
1720872900000|2024-07-13 12:15:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720872930000|2024-07-13 12:15:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720872940000|2024-07-13 12:15:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720872950000|2024-07-13 12:15:50|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1720872960000|2024-07-13 12:16:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720872980000|2024-07-13 12:16:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720873020000|2024-07-13 12:17:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720873040000|2024-07-13 12:17:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720873070000|2024-07-13 12:17:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1720873080000|2024-07-13 12:18:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|7
1720873100000|2024-07-13 12:18:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720873130000|2024-07-13 12:18:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720873140000|2024-07-13 12:19:00|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|9
1720873150000|2024-07-13 12:19:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720873200000|2024-07-13 12:20:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720873230000|2024-07-13 12:20:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1720873250000|2024-07-13 12:20:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1720873260000|2024-07-13 12:21:00|54.02|53.72|54.02|53.72|54.03|53.73|53.98|53.68|7
1720873270000|2024-07-13 12:21:10|54|53.7|54.01|53.71|54.02|53.72|54|53.7|5
1720873280000|2024-07-13 12:21:20|54.02|53.72|54.02|53.72|54.04|53.74|54.01|53.71|12
1720873290000|2024-07-13 12:21:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720873300000|2024-07-13 12:21:40|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1720873310000|2024-07-13 12:21:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720873320000|2024-07-13 12:22:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720873330000|2024-07-13 12:22:10|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1720873340000|2024-07-13 12:22:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720873350000|2024-07-13 12:22:30|54.04|53.74|54.03|53.73|54.06|53.76|54.03|53.73|7
1720873360000|2024-07-13 12:22:40|54.04|53.74|54.07|53.77|54.07|53.77|54.03|53.73|7
1720873370000|2024-07-13 12:22:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720873380000|2024-07-13 12:23:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720873390000|2024-07-13 12:23:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720873400000|2024-07-13 12:23:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720873410000|2024-07-13 12:23:30|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1720873420000|2024-07-13 12:23:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|8
1720873430000|2024-07-13 12:23:50|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|7
1720873440000|2024-07-13 12:24:00|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1720873450000|2024-07-13 12:24:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720873460000|2024-07-13 12:24:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720873470000|2024-07-13 12:24:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720873480000|2024-07-13 12:24:40|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1720873490000|2024-07-13 12:24:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720873500000|2024-07-13 12:25:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720873510000|2024-07-13 12:25:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720873520000|2024-07-13 12:25:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720873540000|2024-07-13 12:25:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720873550000|2024-07-13 12:25:50|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|2
1720873580000|2024-07-13 12:26:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720873600000|2024-07-13 12:26:40|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1720873630000|2024-07-13 12:27:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1720873690000|2024-07-13 12:28:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720873700000|2024-07-13 12:28:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720873710000|2024-07-13 12:28:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1720873720000|2024-07-13 12:28:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720873730000|2024-07-13 12:28:50|54.1|53.8|54.12|53.82|54.14|53.84|54.1|53.8|4
1720873740000|2024-07-13 12:29:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720873750000|2024-07-13 12:29:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720873760000|2024-07-13 12:29:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720873790000|2024-07-13 12:29:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1720873800000|2024-07-13 12:30:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720873820000|2024-07-13 12:30:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720873830000|2024-07-13 12:30:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720873880000|2024-07-13 12:31:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720873890000|2024-07-13 12:31:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720873900000|2024-07-13 12:31:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720873910000|2024-07-13 12:31:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720873920000|2024-07-13 12:32:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720873930000|2024-07-13 12:32:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720873950000|2024-07-13 12:32:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|5
1720873960000|2024-07-13 12:32:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720873980000|2024-07-13 12:33:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1720874000000|2024-07-13 12:33:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720874010000|2024-07-13 12:33:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720874070000|2024-07-13 12:34:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720874080000|2024-07-13 12:34:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874100000|2024-07-13 12:35:00|54.04|53.74|54.09|53.79|54.09|53.79|54.04|53.74|4
1720874110000|2024-07-13 12:35:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874120000|2024-07-13 12:35:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1720874130000|2024-07-13 12:35:30|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720874140000|2024-07-13 12:35:40|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1720874150000|2024-07-13 12:35:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874160000|2024-07-13 12:36:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720874170000|2024-07-13 12:36:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720874210000|2024-07-13 12:36:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720874220000|2024-07-13 12:37:00|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|6
1720874230000|2024-07-13 12:37:10|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1720874240000|2024-07-13 12:37:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874260000|2024-07-13 12:37:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720874280000|2024-07-13 12:38:00|54.07|53.77|54.07|53.77|54.08|53.78|54.03|53.73|15
1720874290000|2024-07-13 12:38:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720874300000|2024-07-13 12:38:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720874310000|2024-07-13 12:38:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1720874320000|2024-07-13 12:38:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720874340000|2024-07-13 12:39:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720874350000|2024-07-13 12:39:10|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1720874370000|2024-07-13 12:39:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|6
1720874380000|2024-07-13 12:39:40|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720874390000|2024-07-13 12:39:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|7
1720874410000|2024-07-13 12:40:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1720874430000|2024-07-13 12:40:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720874440000|2024-07-13 12:40:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874450000|2024-07-13 12:40:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720874460000|2024-07-13 12:41:00|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|2
1720874480000|2024-07-13 12:41:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720874490000|2024-07-13 12:41:30|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1720874500000|2024-07-13 12:41:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1720874510000|2024-07-13 12:41:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720874520000|2024-07-13 12:42:00|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|5
1720874540000|2024-07-13 12:42:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720874560000|2024-07-13 12:42:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720874570000|2024-07-13 12:42:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720874580000|2024-07-13 12:43:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|6
1720874590000|2024-07-13 12:43:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720874600000|2024-07-13 12:43:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1720874610000|2024-07-13 12:43:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1720874630000|2024-07-13 12:43:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874640000|2024-07-13 12:44:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720874650000|2024-07-13 12:44:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720874670000|2024-07-13 12:44:30|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|4
1720874680000|2024-07-13 12:44:40|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|2
1720874700000|2024-07-13 12:45:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1720874750000|2024-07-13 12:45:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720874770000|2024-07-13 12:46:10|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1720874780000|2024-07-13 12:46:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|8
1720874790000|2024-07-13 12:46:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720874800000|2024-07-13 12:46:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720874820000|2024-07-13 12:47:00|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1720874840000|2024-07-13 12:47:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720874850000|2024-07-13 12:47:30|54.07|53.77|54.03|53.73|54.07|53.77|54.03|53.73|2
1720874860000|2024-07-13 12:47:40|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|5
1720874870000|2024-07-13 12:47:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720874880000|2024-07-13 12:48:00|54.02|53.72|54|53.7|54.02|53.72|53.99|53.69|7
1720874890000|2024-07-13 12:48:10|54.01|53.71|53.99|53.69|54.01|53.71|53.99|53.69|3
1720874900000|2024-07-13 12:48:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1720874910000|2024-07-13 12:48:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1720874920000|2024-07-13 12:48:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720874930000|2024-07-13 12:48:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1720874940000|2024-07-13 12:49:00|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|5
1720874950000|2024-07-13 12:49:10|54|53.7|54|53.7|54.01|53.71|54|53.7|7
1720874960000|2024-07-13 12:49:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1720874970000|2024-07-13 12:49:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720874980000|2024-07-13 12:49:40|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|9
1720874990000|2024-07-13 12:49:50|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1720875000000|2024-07-13 12:50:00|53.98|53.68|54|53.7|54|53.7|53.98|53.68|3
1720875010000|2024-07-13 12:50:10|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1720875040000|2024-07-13 12:50:40|53.96|53.66|53.98|53.68|53.99|53.69|53.96|53.66|3
1720875060000|2024-07-13 12:51:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720875070000|2024-07-13 12:51:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720875080000|2024-07-13 12:51:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720875110000|2024-07-13 12:51:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1720875120000|2024-07-13 12:52:00|53.99|53.69|54.02|53.72|54.02|53.72|53.97|53.67|6
1720875130000|2024-07-13 12:52:10|54.03|53.73|54.03|53.73|54.06|53.76|54.02|53.72|10
1720875140000|2024-07-13 12:52:20|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|3
1720875150000|2024-07-13 12:52:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1720875160000|2024-07-13 12:52:40|54.04|53.74|54.04|53.74|54.06|53.76|54.03|53.73|6
1720875170000|2024-07-13 12:52:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720875180000|2024-07-13 12:53:00|54.04|53.74|54.05|53.75|54.06|53.76|54.03|53.73|5
1720875190000|2024-07-13 12:53:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1720875200000|2024-07-13 12:53:20|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|8
1720875210000|2024-07-13 12:53:30|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|4
1720875220000|2024-07-13 12:53:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720875230000|2024-07-13 12:53:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720875240000|2024-07-13 12:54:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1720875250000|2024-07-13 12:54:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1720875280000|2024-07-13 12:54:40|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720875290000|2024-07-13 12:54:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720875310000|2024-07-13 12:55:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|7
1720875320000|2024-07-13 12:55:20|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1720875340000|2024-07-13 12:55:40|53.96|53.66|54|53.7|54|53.7|53.96|53.66|2
1720875360000|2024-07-13 12:56:00|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|5
1720875370000|2024-07-13 12:56:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720875380000|2024-07-13 12:56:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1720875390000|2024-07-13 12:56:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1720875400000|2024-07-13 12:56:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1720875410000|2024-07-13 12:56:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720875420000|2024-07-13 12:57:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1720875430000|2024-07-13 12:57:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1720875450000|2024-07-13 12:57:30|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1720875470000|2024-07-13 12:57:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720875480000|2024-07-13 12:58:00|53.98|53.68|54|53.7|54|53.7|53.98|53.68|5
1720875490000|2024-07-13 12:58:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720875520000|2024-07-13 12:58:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720875530000|2024-07-13 12:58:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720875570000|2024-07-13 12:59:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1720875620000|2024-07-13 13:00:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1720875630000|2024-07-13 13:00:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720875660000|2024-07-13 13:01:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720875670000|2024-07-13 13:01:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720875680000|2024-07-13 13:01:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720875690000|2024-07-13 13:01:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1720875710000|2024-07-13 13:01:50|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|2
1720875720000|2024-07-13 13:02:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720875730000|2024-07-13 13:02:10|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1720875750000|2024-07-13 13:02:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1720875760000|2024-07-13 13:02:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|6
1720875780000|2024-07-13 13:03:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1720875790000|2024-07-13 13:03:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720875810000|2024-07-13 13:03:30|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|7
1720875820000|2024-07-13 13:03:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1720875830000|2024-07-13 13:03:50|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1720875840000|2024-07-13 13:04:00|54.02|53.72|54.04|53.74|54.04|53.74|54.01|53.71|7
1720875850000|2024-07-13 13:04:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720875860000|2024-07-13 13:04:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720875870000|2024-07-13 13:04:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720875880000|2024-07-13 13:04:40|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|7
1720875890000|2024-07-13 13:04:50|54.01|53.71|54.01|53.71|54.01|53.71|53.97|53.67|3
1720875900000|2024-07-13 13:05:00|54|53.7|54|53.7|54.01|53.71|54|53.7|11
1720875910000|2024-07-13 13:05:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720875920000|2024-07-13 13:05:20|54|53.7|54|53.7|54.01|53.71|54|53.7|7
1720875950000|2024-07-13 13:05:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720875960000|2024-07-13 13:06:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1720875970000|2024-07-13 13:06:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720875980000|2024-07-13 13:06:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720875990000|2024-07-13 13:06:30|54|53.7|54.01|53.71|54.02|53.72|54|53.7|5
1720876010000|2024-07-13 13:06:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1720876020000|2024-07-13 13:07:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720876030000|2024-07-13 13:07:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1720876040000|2024-07-13 13:07:20|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720876050000|2024-07-13 13:07:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720876060000|2024-07-13 13:07:40|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1720876070000|2024-07-13 13:07:50|54.01|53.71|53.98|53.68|54.02|53.72|53.98|53.68|7
1720876080000|2024-07-13 13:08:00|53.97|53.67|53.99|53.69|54.01|53.71|53.97|53.67|4
1720876090000|2024-07-13 13:08:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720876120000|2024-07-13 13:08:40|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|4
1720876170000|2024-07-13 13:09:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720876190000|2024-07-13 13:09:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720876220000|2024-07-13 13:10:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1720876230000|2024-07-13 13:10:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|6
1720876240000|2024-07-13 13:10:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1720876250000|2024-07-13 13:10:50|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|3
1720876260000|2024-07-13 13:11:00|53.96|53.66|53.98|53.68|53.99|53.69|53.96|53.66|3
1720876270000|2024-07-13 13:11:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1720876280000|2024-07-13 13:11:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720876290000|2024-07-13 13:11:30|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|10
1720876300000|2024-07-13 13:11:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|8
1720876310000|2024-07-13 13:11:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|7
1720876320000|2024-07-13 13:12:00|53.99|53.69|53.98|53.68|53.99|53.69|53.97|53.67|5
1720876330000|2024-07-13 13:12:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1720876340000|2024-07-13 13:12:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1720876350000|2024-07-13 13:12:30|53.98|53.68|54|53.7|54|53.7|53.97|53.67|7
1720876380000|2024-07-13 13:13:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720876390000|2024-07-13 13:13:10|54.02|53.72|54.05|53.75|54.05|53.75|54.01|53.71|6
1720876400000|2024-07-13 13:13:20|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|5
1720876430000|2024-07-13 13:13:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1720876440000|2024-07-13 13:14:00|54.06|53.76|54.06|53.76|54.07|53.77|54.04|53.74|5
1720876450000|2024-07-13 13:14:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720876460000|2024-07-13 13:14:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|7
1720876470000|2024-07-13 13:14:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720876480000|2024-07-13 13:14:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720876490000|2024-07-13 13:14:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720876500000|2024-07-13 13:15:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720876510000|2024-07-13 13:15:10|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|5
1720876520000|2024-07-13 13:15:20|54.08|53.78|54.1|53.8|54.1|53.8|54.07|53.77|11
1720876530000|2024-07-13 13:15:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1720876560000|2024-07-13 13:16:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1720876590000|2024-07-13 13:16:30|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1720876600000|2024-07-13 13:16:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720876610000|2024-07-13 13:16:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720876620000|2024-07-13 13:17:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720876630000|2024-07-13 13:17:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|6
1720876640000|2024-07-13 13:17:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1720876650000|2024-07-13 13:17:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720876660000|2024-07-13 13:17:40|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|4
1720876680000|2024-07-13 13:18:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720876740000|2024-07-13 13:19:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1720876760000|2024-07-13 13:19:20|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|4
1720876770000|2024-07-13 13:19:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1720876780000|2024-07-13 13:19:40|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1720876800000|2024-07-13 13:20:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720876810000|2024-07-13 13:20:10|53.99|53.69|54.02|53.72|54.02|53.72|53.99|53.69|2
1720876830000|2024-07-13 13:20:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720876880000|2024-07-13 13:21:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1720876890000|2024-07-13 13:21:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1720876900000|2024-07-13 13:21:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1720876920000|2024-07-13 13:22:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1720876950000|2024-07-13 13:22:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1720876970000|2024-07-13 13:22:50|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1720876980000|2024-07-13 13:23:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720876990000|2024-07-13 13:23:10|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|6
1720877000000|2024-07-13 13:23:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1720877100000|2024-07-13 13:25:00|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720877120000|2024-07-13 13:25:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720877140000|2024-07-13 13:25:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720877150000|2024-07-13 13:25:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720877160000|2024-07-13 13:26:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720877170000|2024-07-13 13:26:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720877180000|2024-07-13 13:26:20|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|3
1720877220000|2024-07-13 13:27:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720877230000|2024-07-13 13:27:10|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1720877240000|2024-07-13 13:27:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720877250000|2024-07-13 13:27:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1720877260000|2024-07-13 13:27:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720877270000|2024-07-13 13:27:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720877280000|2024-07-13 13:28:00|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|6
1720877290000|2024-07-13 13:28:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720877300000|2024-07-13 13:28:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720877310000|2024-07-13 13:28:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720877330000|2024-07-13 13:28:50|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1720877360000|2024-07-13 13:29:20|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|2
1720877370000|2024-07-13 13:29:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720877400000|2024-07-13 13:30:00|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1720877410000|2024-07-13 13:30:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720877420000|2024-07-13 13:30:20|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|4
1720877430000|2024-07-13 13:30:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720877450000|2024-07-13 13:30:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1720877460000|2024-07-13 13:31:00|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|2
1720877470000|2024-07-13 13:31:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720877480000|2024-07-13 13:31:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1720877500000|2024-07-13 13:31:40|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1720877510000|2024-07-13 13:31:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720877520000|2024-07-13 13:32:00|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720877530000|2024-07-13 13:32:10|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1720877540000|2024-07-13 13:32:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1720877560000|2024-07-13 13:32:40|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|8
1720877570000|2024-07-13 13:32:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|7
1720877580000|2024-07-13 13:33:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720877590000|2024-07-13 13:33:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1720877600000|2024-07-13 13:33:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1720877610000|2024-07-13 13:33:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1720877630000|2024-07-13 13:33:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720877640000|2024-07-13 13:34:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1720877650000|2024-07-13 13:34:10|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1720877660000|2024-07-13 13:34:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720877670000|2024-07-13 13:34:30|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1720877680000|2024-07-13 13:34:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1720877690000|2024-07-13 13:34:50|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|3
1720877700000|2024-07-13 13:35:00|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1720877710000|2024-07-13 13:35:10|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1720877720000|2024-07-13 13:35:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|7
1720877730000|2024-07-13 13:35:30|54|53.7|54|53.7|54.01|53.71|53.97|53.67|5
1720877740000|2024-07-13 13:35:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1720877750000|2024-07-13 13:35:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720877770000|2024-07-13 13:36:10|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|7
1720877780000|2024-07-13 13:36:20|53.98|53.68|53.94|53.64|53.99|53.69|53.93|53.63|9
1720877790000|2024-07-13 13:36:30|53.93|53.63|53.97|53.67|53.97|53.67|53.93|53.63|8
1720877810000|2024-07-13 13:36:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720877820000|2024-07-13 13:37:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720877840000|2024-07-13 13:37:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720877850000|2024-07-13 13:37:30|53.99|53.69|54|53.7|54|53.7|53.98|53.68|4
1720877860000|2024-07-13 13:37:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|6
1720877880000|2024-07-13 13:38:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720877890000|2024-07-13 13:38:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720877940000|2024-07-13 13:39:00|54|53.7|53.97|53.67|54.01|53.71|53.97|53.67|5
1720877950000|2024-07-13 13:39:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720877960000|2024-07-13 13:39:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1720877970000|2024-07-13 13:39:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1720877980000|2024-07-13 13:39:40|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1720878000000|2024-07-13 13:40:00|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720878060000|2024-07-13 13:41:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720878070000|2024-07-13 13:41:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720878110000|2024-07-13 13:41:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720878120000|2024-07-13 13:42:00|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|7
1720878130000|2024-07-13 13:42:10|53.98|53.68|54|53.7|54.01|53.71|53.98|53.68|5
1720878140000|2024-07-13 13:42:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720878150000|2024-07-13 13:42:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1720878160000|2024-07-13 13:42:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720878170000|2024-07-13 13:42:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1720878180000|2024-07-13 13:43:00|54|53.7|53.98|53.68|54|53.7|53.98|53.68|5
1720878190000|2024-07-13 13:43:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720878200000|2024-07-13 13:43:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|12
1720878210000|2024-07-13 13:43:30|53.98|53.68|54|53.7|54|53.7|53.98|53.68|3
1720878220000|2024-07-13 13:43:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1720878250000|2024-07-13 13:44:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1720878260000|2024-07-13 13:44:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720878280000|2024-07-13 13:44:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720878310000|2024-07-13 13:45:10|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|2
1720878350000|2024-07-13 13:45:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720878380000|2024-07-13 13:46:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720878390000|2024-07-13 13:46:30|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|10
1720878410000|2024-07-13 13:46:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720878420000|2024-07-13 13:47:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720878430000|2024-07-13 13:47:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1720878440000|2024-07-13 13:47:20|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|6
1720878450000|2024-07-13 13:47:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|10
1720878460000|2024-07-13 13:47:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720878470000|2024-07-13 13:47:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720878480000|2024-07-13 13:48:00|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|6
1720878490000|2024-07-13 13:48:10|54|53.7|53.98|53.68|54|53.7|53.98|53.68|2
1720878500000|2024-07-13 13:48:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720878510000|2024-07-13 13:48:30|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|6
1720878530000|2024-07-13 13:48:50|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1720878540000|2024-07-13 13:49:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1720878550000|2024-07-13 13:49:10|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1720878560000|2024-07-13 13:49:20|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720878570000|2024-07-13 13:49:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1720878590000|2024-07-13 13:49:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720878600000|2024-07-13 13:50:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1720878610000|2024-07-13 13:50:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1720878620000|2024-07-13 13:50:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720878630000|2024-07-13 13:50:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1720878640000|2024-07-13 13:50:40|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1720878650000|2024-07-13 13:50:50|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|9
1720878660000|2024-07-13 13:51:00|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1720878670000|2024-07-13 13:51:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|6
1720878680000|2024-07-13 13:51:20|54.01|53.71|54.08|53.78|54.09|53.79|53.99|53.69|9
1720878690000|2024-07-13 13:51:30|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|9
1720878700000|2024-07-13 13:51:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1720878710000|2024-07-13 13:51:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1720878720000|2024-07-13 13:52:00|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|5
1720878730000|2024-07-13 13:52:10|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|6
1720878740000|2024-07-13 13:52:20|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|11
1720878750000|2024-07-13 13:52:30|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|9
1720878760000|2024-07-13 13:52:40|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1720878770000|2024-07-13 13:52:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1720878780000|2024-07-13 13:53:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1720878790000|2024-07-13 13:53:10|54.07|53.77|54.03|53.73|54.08|53.78|54.03|53.73|9
1720878800000|2024-07-13 13:53:20|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1720878820000|2024-07-13 13:53:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720878850000|2024-07-13 13:54:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1720878860000|2024-07-13 13:54:20|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|5
1720878870000|2024-07-13 13:54:30|54.05|53.75|54.06|53.76|54.07|53.77|54.04|53.74|10
1720878880000|2024-07-13 13:54:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1720878890000|2024-07-13 13:54:50|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|5
1720878900000|2024-07-13 13:55:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1720878910000|2024-07-13 13:55:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1720878930000|2024-07-13 13:55:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1720878940000|2024-07-13 13:55:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|6
1720878950000|2024-07-13 13:55:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1720878960000|2024-07-13 13:56:00|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|3
1720878970000|2024-07-13 13:56:10|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1720878980000|2024-07-13 13:56:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720879000000|2024-07-13 13:56:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720879010000|2024-07-13 13:56:50|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1720879030000|2024-07-13 13:57:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1720879040000|2024-07-13 13:57:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|14
1720879050000|2024-07-13 13:57:30|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|3
1720879080000|2024-07-13 13:58:00|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|8
1720879090000|2024-07-13 13:58:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720879100000|2024-07-13 13:58:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1720879120000|2024-07-13 13:58:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1720879130000|2024-07-13 13:58:50|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1720879140000|2024-07-13 13:59:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720879150000|2024-07-13 13:59:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720879160000|2024-07-13 13:59:20|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|5
1720879170000|2024-07-13 13:59:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720879180000|2024-07-13 13:59:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1720879190000|2024-07-13 13:59:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|3
1720879200000|2024-07-13 14:00:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|6
1720879210000|2024-07-13 14:00:10|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|11
1720879220000|2024-07-13 14:00:20|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|7
1720879230000|2024-07-13 14:00:30|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|5
1720879240000|2024-07-13 14:00:40|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|5
1720879250000|2024-07-13 14:00:50|54.05|53.75|54.02|53.72|54.06|53.76|54.02|53.72|6
1720879260000|2024-07-13 14:01:00|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|6
1720879270000|2024-07-13 14:01:10|54.01|53.71|54|53.7|54.02|53.72|54|53.7|6
1720879280000|2024-07-13 14:01:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1720879290000|2024-07-13 14:01:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720879310000|2024-07-13 14:01:50|53.98|53.68|53.98|53.68|53.99|53.69|53.97|53.67|7
1720879320000|2024-07-13 14:02:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1720879340000|2024-07-13 14:02:20|53.98|53.68|53.97|53.67|53.98|53.68|53.96|53.66|4
1720879350000|2024-07-13 14:02:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1720879360000|2024-07-13 14:02:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720879370000|2024-07-13 14:02:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|4
1720879380000|2024-07-13 14:03:00|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1720879410000|2024-07-13 14:03:30|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|4
1720879420000|2024-07-13 14:03:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1720879430000|2024-07-13 14:03:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|5
1720879440000|2024-07-13 14:04:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720879450000|2024-07-13 14:04:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720879460000|2024-07-13 14:04:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720879470000|2024-07-13 14:04:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1720879480000|2024-07-13 14:04:40|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|5
1720879490000|2024-07-13 14:04:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1720879500000|2024-07-13 14:05:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720879520000|2024-07-13 14:05:20|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|3
1720879530000|2024-07-13 14:05:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720879550000|2024-07-13 14:05:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720879560000|2024-07-13 14:06:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1720879580000|2024-07-13 14:06:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1720879600000|2024-07-13 14:06:40|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1720879610000|2024-07-13 14:06:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1720879620000|2024-07-13 14:07:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1720879630000|2024-07-13 14:07:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1720879640000|2024-07-13 14:07:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720879650000|2024-07-13 14:07:30|53.98|53.68|54|53.7|54|53.7|53.98|53.68|3
1720879660000|2024-07-13 14:07:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720879670000|2024-07-13 14:07:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1720879680000|2024-07-13 14:08:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1720879690000|2024-07-13 14:08:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1720879700000|2024-07-13 14:08:20|54|53.7|53.98|53.68|54.01|53.71|53.98|53.68|3
1720879710000|2024-07-13 14:08:30|53.97|53.67|53.99|53.69|54|53.7|53.97|53.67|3
1720879720000|2024-07-13 14:08:40|53.98|53.68|53.97|53.67|53.99|53.69|53.97|53.67|6
1720879730000|2024-07-13 14:08:50|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|5
1720879740000|2024-07-13 14:09:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1720879750000|2024-07-13 14:09:10|53.93|53.63|53.93|53.63|53.94|53.64|53.92|53.62|11
1720879760000|2024-07-13 14:09:20|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|6
1720879770000|2024-07-13 14:09:30|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|4
1720879780000|2024-07-13 14:09:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720879800000|2024-07-13 14:10:00|53.91|53.61|53.9|53.6|53.92|53.62|53.9|53.6|6
1720879810000|2024-07-13 14:10:10|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|4
1720879820000|2024-07-13 14:10:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1720879830000|2024-07-13 14:10:30|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|8
1720879850000|2024-07-13 14:10:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720879860000|2024-07-13 14:11:00|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1720879870000|2024-07-13 14:11:10|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|4
1720879880000|2024-07-13 14:11:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1720879920000|2024-07-13 14:12:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|6
1720879930000|2024-07-13 14:12:10|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|8
1720879950000|2024-07-13 14:12:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1720879960000|2024-07-13 14:12:40|53.83|53.53|53.86|53.56|53.86|53.56|53.82|53.52|3
1720879980000|2024-07-13 14:13:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1720879990000|2024-07-13 14:13:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1720880000000|2024-07-13 14:13:20|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|7
1720880020000|2024-07-13 14:13:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1720880030000|2024-07-13 14:13:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1720880040000|2024-07-13 14:14:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1720880050000|2024-07-13 14:14:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1720880060000|2024-07-13 14:14:20|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1720880070000|2024-07-13 14:14:30|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1720880100000|2024-07-13 14:15:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1720880110000|2024-07-13 14:15:10|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|8
1720880120000|2024-07-13 14:15:20|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|5
1720880130000|2024-07-13 14:15:30|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1720880140000|2024-07-13 14:15:40|53.86|53.56|53.86|53.56|53.87|53.57|53.83|53.53|6
1720880150000|2024-07-13 14:15:50|53.83|53.53|53.84|53.54|53.86|53.56|53.83|53.53|4
1720880160000|2024-07-13 14:16:00|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|9
1720880170000|2024-07-13 14:16:10|53.82|53.52|53.79|53.49|53.82|53.52|53.78|53.48|8
1720880180000|2024-07-13 14:16:20|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1720880190000|2024-07-13 14:16:30|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1720880200000|2024-07-13 14:16:40|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|3
1720880220000|2024-07-13 14:17:00|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1720880230000|2024-07-13 14:17:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1720880240000|2024-07-13 14:17:20|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|5
1720880250000|2024-07-13 14:17:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|6
1720880260000|2024-07-13 14:17:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1720880270000|2024-07-13 14:17:50|53.8|53.5|53.87|53.57|53.87|53.57|53.8|53.5|15
1720880280000|2024-07-13 14:18:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1720880290000|2024-07-13 14:18:10|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|2
1720880300000|2024-07-13 14:18:20|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|4
1720880310000|2024-07-13 14:18:30|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|7
1720880330000|2024-07-13 14:18:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720880340000|2024-07-13 14:19:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1720880350000|2024-07-13 14:19:10|53.88|53.58|53.96|53.66|53.96|53.66|53.88|53.58|5
1720880360000|2024-07-13 14:19:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1720880370000|2024-07-13 14:19:30|53.98|53.68|53.97|53.67|53.98|53.68|53.96|53.66|6
1720880380000|2024-07-13 14:19:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|6
1720880390000|2024-07-13 14:19:50|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1720880400000|2024-07-13 14:20:00|53.96|53.66|53.93|53.63|53.96|53.66|53.93|53.63|3
1720880410000|2024-07-13 14:20:10|53.92|53.62|53.92|53.62|53.93|53.63|53.91|53.61|5
1720880430000|2024-07-13 14:20:30|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1720880440000|2024-07-13 14:20:40|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1720880450000|2024-07-13 14:20:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720880460000|2024-07-13 14:21:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1720880470000|2024-07-13 14:21:10|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1720880480000|2024-07-13 14:21:20|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|9
1720880490000|2024-07-13 14:21:30|53.92|53.62|53.92|53.62|53.92|53.62|53.9|53.6|4
1720880510000|2024-07-13 14:21:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720880520000|2024-07-13 14:22:00|53.9|53.6|53.91|53.61|53.91|53.61|53.89|53.59|5
1720880530000|2024-07-13 14:22:10|53.87|53.57|53.9|53.6|53.91|53.61|53.87|53.57|5
1720880540000|2024-07-13 14:22:20|53.89|53.59|53.9|53.6|53.91|53.61|53.89|53.59|6
1720880550000|2024-07-13 14:22:30|53.91|53.61|53.96|53.66|53.96|53.66|53.91|53.61|5
1720880560000|2024-07-13 14:22:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1720880570000|2024-07-13 14:22:50|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1720880580000|2024-07-13 14:23:00|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1720880590000|2024-07-13 14:23:10|53.92|53.62|53.92|53.62|53.93|53.63|53.91|53.61|4
1720880600000|2024-07-13 14:23:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1720880620000|2024-07-13 14:23:40|53.9|53.6|53.9|53.6|53.91|53.61|53.89|53.59|4
1720880630000|2024-07-13 14:23:50|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|6
1720880640000|2024-07-13 14:24:00|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|5
1720880650000|2024-07-13 14:24:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720880660000|2024-07-13 14:24:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1720880670000|2024-07-13 14:24:30|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1720880680000|2024-07-13 14:24:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1720880690000|2024-07-13 14:24:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720880700000|2024-07-13 14:25:00|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1720880710000|2024-07-13 14:25:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1720880720000|2024-07-13 14:25:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720880730000|2024-07-13 14:25:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720880740000|2024-07-13 14:25:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1720880760000|2024-07-13 14:26:00|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|6
1720880770000|2024-07-13 14:26:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720880790000|2024-07-13 14:26:30|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1720880800000|2024-07-13 14:26:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1720880870000|2024-07-13 14:27:50|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1720880880000|2024-07-13 14:28:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1720880890000|2024-07-13 14:28:10|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1720880900000|2024-07-13 14:28:20|53.88|53.58|53.91|53.61|53.91|53.61|53.88|53.58|2
1720880910000|2024-07-13 14:28:30|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1720880920000|2024-07-13 14:28:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1720880930000|2024-07-13 14:28:50|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1720880940000|2024-07-13 14:29:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720880950000|2024-07-13 14:29:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720880960000|2024-07-13 14:29:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1720880980000|2024-07-13 14:29:40|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1720880990000|2024-07-13 14:29:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720881010000|2024-07-13 14:30:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720881020000|2024-07-13 14:30:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720881040000|2024-07-13 14:30:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1720881050000|2024-07-13 14:30:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720881060000|2024-07-13 14:31:00|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|6
1720881070000|2024-07-13 14:31:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720881080000|2024-07-13 14:31:20|53.87|53.57|53.89|53.59|53.91|53.61|53.87|53.57|5
1720881110000|2024-07-13 14:31:50|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1720881140000|2024-07-13 14:32:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720881150000|2024-07-13 14:32:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1720881170000|2024-07-13 14:32:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1720881180000|2024-07-13 14:33:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720881190000|2024-07-13 14:33:10|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1720881200000|2024-07-13 14:33:20|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|9
1720881210000|2024-07-13 14:33:30|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|8
1720881220000|2024-07-13 14:33:40|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1720881230000|2024-07-13 14:33:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720881240000|2024-07-13 14:34:00|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1720881250000|2024-07-13 14:34:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1720881260000|2024-07-13 14:34:20|53.9|53.6|53.87|53.57|53.91|53.61|53.87|53.57|3
1720881270000|2024-07-13 14:34:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1720881280000|2024-07-13 14:34:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1720881290000|2024-07-13 14:34:50|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1720881300000|2024-07-13 14:35:00|53.89|53.59|53.89|53.59|53.91|53.61|53.89|53.59|6
1720881320000|2024-07-13 14:35:20|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|4
1720881330000|2024-07-13 14:35:30|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|4
1720881340000|2024-07-13 14:35:40|53.89|53.59|53.9|53.6|53.9|53.6|53.88|53.58|9
1720881350000|2024-07-13 14:35:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1720881360000|2024-07-13 14:36:00|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|5
1720881370000|2024-07-13 14:36:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1720881380000|2024-07-13 14:36:20|53.93|53.63|53.98|53.68|53.98|53.68|53.92|53.62|7
1720881410000|2024-07-13 14:36:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1720881430000|2024-07-13 14:37:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1720881450000|2024-07-13 14:37:30|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|2
1720881460000|2024-07-13 14:37:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1720881520000|2024-07-13 14:38:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1720881540000|2024-07-13 14:39:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|5
1720881550000|2024-07-13 14:39:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1720881560000|2024-07-13 14:39:20|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1720881570000|2024-07-13 14:39:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1720881580000|2024-07-13 14:39:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1720881590000|2024-07-13 14:39:50|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1720881600000|2024-07-13 14:40:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720881610000|2024-07-13 14:40:10|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1720881620000|2024-07-13 14:40:20|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|4
1720881630000|2024-07-13 14:40:30|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|2
1720881640000|2024-07-13 14:40:40|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1720881650000|2024-07-13 14:40:50|54.09|53.79|54.1|53.8|54.11|53.81|54.08|53.78|6
1720881660000|2024-07-13 14:41:00|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|2
1720881680000|2024-07-13 14:41:20|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1720881690000|2024-07-13 14:41:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1720881700000|2024-07-13 14:41:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1720881710000|2024-07-13 14:41:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720881720000|2024-07-13 14:42:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1720881730000|2024-07-13 14:42:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720881750000|2024-07-13 14:42:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1720881760000|2024-07-13 14:42:40|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720881780000|2024-07-13 14:43:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720881790000|2024-07-13 14:43:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720881800000|2024-07-13 14:43:20|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|6
1720881810000|2024-07-13 14:43:30|54.12|53.82|54.1|53.8|54.12|53.82|54.07|53.77|5
1720881820000|2024-07-13 14:43:40|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1720881830000|2024-07-13 14:43:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1720881840000|2024-07-13 14:44:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|6
1720881860000|2024-07-13 14:44:20|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1720881870000|2024-07-13 14:44:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720881900000|2024-07-13 14:45:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720881920000|2024-07-13 14:45:20|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1720881930000|2024-07-13 14:45:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1720881970000|2024-07-13 14:46:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720881980000|2024-07-13 14:46:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720882000000|2024-07-13 14:46:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|2
1720882010000|2024-07-13 14:46:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720882020000|2024-07-13 14:47:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1720882030000|2024-07-13 14:47:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1720882040000|2024-07-13 14:47:20|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|5
1720882050000|2024-07-13 14:47:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1720882060000|2024-07-13 14:47:40|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1720882070000|2024-07-13 14:47:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720882090000|2024-07-13 14:48:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1720882100000|2024-07-13 14:48:20|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1720882110000|2024-07-13 14:48:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720882120000|2024-07-13 14:48:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720882130000|2024-07-13 14:48:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720882140000|2024-07-13 14:49:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720882160000|2024-07-13 14:49:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1720882180000|2024-07-13 14:49:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|2
1720882190000|2024-07-13 14:49:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1720882230000|2024-07-13 14:50:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1720882240000|2024-07-13 14:50:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1720882250000|2024-07-13 14:50:50|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1720882260000|2024-07-13 14:51:00|54.1|53.8|54.12|53.82|54.12|53.82|54.09|53.79|4
1720882270000|2024-07-13 14:51:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1720882300000|2024-07-13 14:51:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|6
1720882320000|2024-07-13 14:52:00|54.14|53.84|54.14|53.84|54.17|53.87|54.14|53.84|5
1720882330000|2024-07-13 14:52:10|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1720882350000|2024-07-13 14:52:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1720882360000|2024-07-13 14:52:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720882370000|2024-07-13 14:52:50|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|2
1720882380000|2024-07-13 14:53:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1720882400000|2024-07-13 14:53:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1720882500000|2024-07-13 14:55:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1720882520000|2024-07-13 14:55:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1720882530000|2024-07-13 14:55:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1720882540000|2024-07-13 14:55:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1720882560000|2024-07-13 14:56:00|54.14|53.84|54.18|53.88|54.18|53.88|54.14|53.84|11
1720882570000|2024-07-13 14:56:10|54.19|53.89|54.21|53.91|54.21|53.91|54.18|53.88|7
1720882580000|2024-07-13 14:56:20|54.2|53.9|54.2|53.9|54.21|53.91|54.18|53.88|10
1720882590000|2024-07-13 14:56:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|6
1720882600000|2024-07-13 14:56:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720882630000|2024-07-13 14:57:10|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|6
1720882640000|2024-07-13 14:57:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1720882650000|2024-07-13 14:57:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|7
1720882660000|2024-07-13 14:57:40|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|8
1720882670000|2024-07-13 14:57:50|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1720882680000|2024-07-13 14:58:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|8
1720882690000|2024-07-13 14:58:10|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|8
1720882700000|2024-07-13 14:58:20|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|12
1720882710000|2024-07-13 14:58:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720882720000|2024-07-13 14:58:40|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|9
1720882740000|2024-07-13 14:59:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720882750000|2024-07-13 14:59:10|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|3
1720882760000|2024-07-13 14:59:20|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1720882770000|2024-07-13 14:59:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1720882780000|2024-07-13 14:59:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|8
1720882800000|2024-07-13 15:00:00|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1720882810000|2024-07-13 15:00:10|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|5
1720882820000|2024-07-13 15:00:20|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1720882830000|2024-07-13 15:00:30|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1720882840000|2024-07-13 15:00:40|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|2
1720882860000|2024-07-13 15:01:00|54.18|53.88|54.18|53.88|54.2|53.9|54.18|53.88|5
1720882870000|2024-07-13 15:01:10|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|6
1720882880000|2024-07-13 15:01:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720882890000|2024-07-13 15:01:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1720882900000|2024-07-13 15:01:40|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1720882910000|2024-07-13 15:01:50|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1720882920000|2024-07-13 15:02:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1720882930000|2024-07-13 15:02:10|54.16|53.86|54.2|53.9|54.2|53.9|54.16|53.86|2
1720882950000|2024-07-13 15:02:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720882970000|2024-07-13 15:02:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1720882980000|2024-07-13 15:03:00|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|4
1720882990000|2024-07-13 15:03:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1720883000000|2024-07-13 15:03:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1720883040000|2024-07-13 15:04:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1720883060000|2024-07-13 15:04:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1720883070000|2024-07-13 15:04:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1720883090000|2024-07-13 15:04:50|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1720883100000|2024-07-13 15:05:00|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|6
1720883110000|2024-07-13 15:05:10|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|3
1720883120000|2024-07-13 15:05:20|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1720883170000|2024-07-13 15:06:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1720883190000|2024-07-13 15:06:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1720883230000|2024-07-13 15:07:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1720883240000|2024-07-13 15:07:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1720883270000|2024-07-13 15:07:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1720883280000|2024-07-13 15:08:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1720883300000|2024-07-13 15:08:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1720883310000|2024-07-13 15:08:30|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1720883340000|2024-07-13 15:09:00|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1720883350000|2024-07-13 15:09:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1720883370000|2024-07-13 15:09:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1720883430000|2024-07-13 15:10:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1720883450000|2024-07-13 15:10:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720883460000|2024-07-13 15:11:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1720883470000|2024-07-13 15:11:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1720883480000|2024-07-13 15:11:20|54.22|53.92|54.22|53.92|54.22|53.92|54.19|53.89|3
1720883510000|2024-07-13 15:11:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720883520000|2024-07-13 15:12:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720883530000|2024-07-13 15:12:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1720883540000|2024-07-13 15:12:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720883550000|2024-07-13 15:12:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720883560000|2024-07-13 15:12:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720883570000|2024-07-13 15:12:50|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1720883580000|2024-07-13 15:13:00|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1720883590000|2024-07-13 15:13:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1720883600000|2024-07-13 15:13:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720883610000|2024-07-13 15:13:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1720883620000|2024-07-13 15:13:40|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1720883630000|2024-07-13 15:13:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720883640000|2024-07-13 15:14:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1720883650000|2024-07-13 15:14:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1720883660000|2024-07-13 15:14:20|54.21|53.91|54.22|53.92|54.22|53.92|54.18|53.88|4
1720883670000|2024-07-13 15:14:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1720883690000|2024-07-13 15:14:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1720883700000|2024-07-13 15:15:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1720883740000|2024-07-13 15:15:40|54.24|53.94|54.3|54|54.3|54|54.24|53.94|8
1720883750000|2024-07-13 15:15:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1720883760000|2024-07-13 15:16:00|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1720883770000|2024-07-13 15:16:10|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1720883780000|2024-07-13 15:16:20|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1720883790000|2024-07-13 15:16:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1720883820000|2024-07-13 15:17:00|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|6
1720883830000|2024-07-13 15:17:10|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1720883840000|2024-07-13 15:17:20|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1720883850000|2024-07-13 15:17:30|54.28|53.98|54.3|54|54.3|54|54.26|53.96|8
1720883860000|2024-07-13 15:17:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1720883870000|2024-07-13 15:17:50|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1720883880000|2024-07-13 15:18:00|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|5
1720883890000|2024-07-13 15:18:10|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|4
1720883900000|2024-07-13 15:18:20|54.33|54.03|54.33|54.03|54.33|54.03|54.31|54.01|6
1720883910000|2024-07-13 15:18:30|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720883920000|2024-07-13 15:18:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1720883930000|2024-07-13 15:18:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1720883940000|2024-07-13 15:19:00|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1720883950000|2024-07-13 15:19:10|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|4
1720883960000|2024-07-13 15:19:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720883980000|2024-07-13 15:19:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1720883990000|2024-07-13 15:19:50|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1720884020000|2024-07-13 15:20:20|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720884030000|2024-07-13 15:20:30|54.29|53.99|54.33|54.03|54.33|54.03|54.29|53.99|2
1720884040000|2024-07-13 15:20:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1720884050000|2024-07-13 15:20:50|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1720884100000|2024-07-13 15:21:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1720884120000|2024-07-13 15:22:00|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|10
1720884130000|2024-07-13 15:22:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720884140000|2024-07-13 15:22:20|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1720884150000|2024-07-13 15:22:30|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|5
1720884180000|2024-07-13 15:23:00|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1720884190000|2024-07-13 15:23:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884200000|2024-07-13 15:23:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884210000|2024-07-13 15:23:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720884220000|2024-07-13 15:23:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884230000|2024-07-13 15:23:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884330000|2024-07-13 15:25:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1720884400000|2024-07-13 15:26:40|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|4
1720884410000|2024-07-13 15:26:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884420000|2024-07-13 15:27:00|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1720884430000|2024-07-13 15:27:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884450000|2024-07-13 15:27:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884460000|2024-07-13 15:27:40|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884470000|2024-07-13 15:27:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884480000|2024-07-13 15:28:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1720884500000|2024-07-13 15:28:20|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1720884510000|2024-07-13 15:28:30|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|7
1720884520000|2024-07-13 15:28:40|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1720884560000|2024-07-13 15:29:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1720884570000|2024-07-13 15:29:30|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1720884580000|2024-07-13 15:29:40|54.4|54.1|54.39|54.09|54.4|54.1|54.37|54.07|4
1720884600000|2024-07-13 15:30:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1720884610000|2024-07-13 15:30:10|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|7
1720884640000|2024-07-13 15:30:40|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|7
1720884650000|2024-07-13 15:30:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|4
1720884690000|2024-07-13 15:31:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1720884720000|2024-07-13 15:32:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884750000|2024-07-13 15:32:30|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|6
1720884760000|2024-07-13 15:32:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720884770000|2024-07-13 15:32:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884780000|2024-07-13 15:33:00|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1720884790000|2024-07-13 15:33:10|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1720884800000|2024-07-13 15:33:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1720884810000|2024-07-13 15:33:30|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1720884820000|2024-07-13 15:33:40|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|6
1720884830000|2024-07-13 15:33:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1720884840000|2024-07-13 15:34:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1720884850000|2024-07-13 15:34:10|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1720884860000|2024-07-13 15:34:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720884870000|2024-07-13 15:34:30|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1720884910000|2024-07-13 15:35:10|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|5
1720884920000|2024-07-13 15:35:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720884930000|2024-07-13 15:35:30|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1720884950000|2024-07-13 15:35:50|54.37|54.07|54.4|54.1|54.41|54.11|54.37|54.07|6
1720884960000|2024-07-13 15:36:00|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|4
1720884970000|2024-07-13 15:36:10|54.43|54.13|54.49|54.19|54.49|54.19|54.43|54.13|8
1720884980000|2024-07-13 15:36:20|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1720884990000|2024-07-13 15:36:30|54.5|54.2|54.52|54.22|54.53|54.23|54.5|54.2|3
1720885000000|2024-07-13 15:36:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1720885010000|2024-07-13 15:36:50|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|6
1720885020000|2024-07-13 15:37:00|54.54|54.24|54.61|54.31|54.61|54.31|54.53|54.23|10
1720885030000|2024-07-13 15:37:10|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|3
1720885040000|2024-07-13 15:37:20|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|4
1720885050000|2024-07-13 15:37:30|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1720885060000|2024-07-13 15:37:40|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|4
1720885070000|2024-07-13 15:37:50|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1720885080000|2024-07-13 15:38:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1720885090000|2024-07-13 15:38:10|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|4
1720885100000|2024-07-13 15:38:20|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1720885110000|2024-07-13 15:38:30|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1720885120000|2024-07-13 15:38:40|54.64|54.34|54.69|54.39|54.69|54.39|54.64|54.34|4
1720885130000|2024-07-13 15:38:50|54.68|54.38|54.69|54.39|54.7|54.4|54.66|54.36|6
1720885140000|2024-07-13 15:39:00|54.7|54.4|54.76|54.46|54.76|54.46|54.7|54.4|12
1720885150000|2024-07-13 15:39:10|54.74|54.44|54.79|54.49|54.79|54.49|54.72|54.42|15
1720885160000|2024-07-13 15:39:20|54.78|54.48|54.8|54.5|54.81|54.51|54.78|54.48|11
1720885170000|2024-07-13 15:39:30|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|6
1720885180000|2024-07-13 15:39:40|54.83|54.53|54.87|54.57|54.87|54.57|54.83|54.53|4
1720885190000|2024-07-13 15:39:50|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|8
1720885200000|2024-07-13 15:40:00|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|6
1720885210000|2024-07-13 15:40:10|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|9
1720885230000|2024-07-13 15:40:30|54.89|54.59|54.88|54.58|54.89|54.59|54.87|54.57|8
1720885240000|2024-07-13 15:40:40|54.87|54.57|54.8|54.5|54.87|54.57|54.8|54.5|10
1720885250000|2024-07-13 15:40:50|54.78|54.48|54.76|54.46|54.79|54.49|54.74|54.44|11
1720885260000|2024-07-13 15:41:00|54.75|54.45|54.64|54.34|54.75|54.45|54.64|54.34|16
1720885270000|2024-07-13 15:41:10|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|8
1720885280000|2024-07-13 15:41:20|54.65|54.35|54.65|54.35|54.65|54.35|54.63|54.33|7
1720885290000|2024-07-13 15:41:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720885300000|2024-07-13 15:41:40|54.65|54.35|54.67|54.37|54.68|54.38|54.65|54.35|5
1720885310000|2024-07-13 15:41:50|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|10
1720885320000|2024-07-13 15:42:00|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|8
1720885330000|2024-07-13 15:42:10|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720885340000|2024-07-13 15:42:20|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|5
1720885350000|2024-07-13 15:42:30|54.63|54.33|54.6|54.3|54.63|54.33|54.59|54.29|5
1720885360000|2024-07-13 15:42:40|54.59|54.29|54.6|54.3|54.64|54.34|54.59|54.29|7
1720885370000|2024-07-13 15:42:50|54.61|54.31|54.61|54.31|54.64|54.34|54.61|54.31|10
1720885380000|2024-07-13 15:43:00|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|5
1720885390000|2024-07-13 15:43:10|54.59|54.29|54.55|54.25|54.59|54.29|54.55|54.25|5
1720885400000|2024-07-13 15:43:20|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720885410000|2024-07-13 15:43:30|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|7
1720885420000|2024-07-13 15:43:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1720885430000|2024-07-13 15:43:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720885440000|2024-07-13 15:44:00|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1720885450000|2024-07-13 15:44:10|54.56|54.26|54.54|54.24|54.56|54.26|54.53|54.23|7
1720885460000|2024-07-13 15:44:20|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|7
1720885480000|2024-07-13 15:44:40|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|8
1720885490000|2024-07-13 15:44:50|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|8
1720885500000|2024-07-13 15:45:00|54.51|54.21|54.56|54.26|54.56|54.26|54.51|54.21|7
1720885510000|2024-07-13 15:45:10|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|10
1720885520000|2024-07-13 15:45:20|54.53|54.23|54.49|54.19|54.53|54.23|54.49|54.19|3
1720885530000|2024-07-13 15:45:30|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1720885540000|2024-07-13 15:45:40|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|5
1720885550000|2024-07-13 15:45:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1720885560000|2024-07-13 15:46:00|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|4
1720885570000|2024-07-13 15:46:10|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1720885580000|2024-07-13 15:46:20|54.47|54.17|54.45|54.15|54.47|54.17|54.43|54.13|6
1720885590000|2024-07-13 15:46:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1720885600000|2024-07-13 15:46:40|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1720885610000|2024-07-13 15:46:50|54.45|54.15|54.4|54.1|54.45|54.15|54.39|54.09|9
1720885620000|2024-07-13 15:47:00|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1720885630000|2024-07-13 15:47:10|54.4|54.1|54.4|54.1|54.4|54.1|54.38|54.08|5
1720885640000|2024-07-13 15:47:20|54.39|54.09|54.35|54.05|54.39|54.09|54.35|54.05|10
1720885650000|2024-07-13 15:47:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720885660000|2024-07-13 15:47:40|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|7
1720885670000|2024-07-13 15:47:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720885680000|2024-07-13 15:48:00|54.38|54.08|54.37|54.07|54.38|54.08|54.33|54.03|11
1720885690000|2024-07-13 15:48:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720885700000|2024-07-13 15:48:20|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1720885710000|2024-07-13 15:48:30|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|4
1720885720000|2024-07-13 15:48:40|54.41|54.11|54.48|54.18|54.48|54.18|54.41|54.11|11
1720885730000|2024-07-13 15:48:50|54.47|54.17|54.49|54.19|54.49|54.19|54.45|54.15|13
1720885740000|2024-07-13 15:49:00|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|3
1720885760000|2024-07-13 15:49:20|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1720885770000|2024-07-13 15:49:30|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|4
1720885790000|2024-07-13 15:49:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720885800000|2024-07-13 15:50:00|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1720885810000|2024-07-13 15:50:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720885820000|2024-07-13 15:50:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720885830000|2024-07-13 15:50:30|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720885840000|2024-07-13 15:50:40|54.46|54.16|54.4|54.1|54.47|54.17|54.4|54.1|8
1720885850000|2024-07-13 15:50:50|54.39|54.09|54.41|54.11|54.43|54.13|54.39|54.09|8
1720885860000|2024-07-13 15:51:00|54.42|54.12|54.39|54.09|54.46|54.16|54.39|54.09|12
1720885870000|2024-07-13 15:51:10|54.41|54.11|54.45|54.15|54.46|54.16|54.4|54.1|8
1720885880000|2024-07-13 15:51:20|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|5
1720885890000|2024-07-13 15:51:30|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1720885900000|2024-07-13 15:51:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720885910000|2024-07-13 15:51:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720885920000|2024-07-13 15:52:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720885930000|2024-07-13 15:52:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1720885940000|2024-07-13 15:52:20|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720885960000|2024-07-13 15:52:40|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720885970000|2024-07-13 15:52:50|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|4
1720885980000|2024-07-13 15:53:00|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|4
1720885990000|2024-07-13 15:53:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720886000000|2024-07-13 15:53:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720886020000|2024-07-13 15:53:40|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|5
1720886030000|2024-07-13 15:53:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1720886040000|2024-07-13 15:54:00|54.45|54.15|54.43|54.13|54.46|54.16|54.41|54.11|14
1720886050000|2024-07-13 15:54:10|54.42|54.12|54.44|54.14|54.45|54.15|54.38|54.08|7
1720886060000|2024-07-13 15:54:20|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|5
1720886070000|2024-07-13 15:54:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1720886080000|2024-07-13 15:54:40|54.43|54.13|54.45|54.15|54.45|54.15|54.42|54.12|8
1720886090000|2024-07-13 15:54:50|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1720886100000|2024-07-13 15:55:00|54.42|54.12|54.4|54.1|54.44|54.14|54.4|54.1|8
1720886110000|2024-07-13 15:55:10|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|3
1720886120000|2024-07-13 15:55:20|54.43|54.13|54.43|54.13|54.44|54.14|54.42|54.12|7
1720886130000|2024-07-13 15:55:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|7
1720886140000|2024-07-13 15:55:40|54.43|54.13|54.41|54.11|54.44|54.14|54.41|54.11|9
1720886150000|2024-07-13 15:55:50|54.42|54.12|54.44|54.14|54.44|54.14|54.41|54.11|5
1720886160000|2024-07-13 15:56:00|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1720886170000|2024-07-13 15:56:10|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1720886180000|2024-07-13 15:56:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720886200000|2024-07-13 15:56:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1720886210000|2024-07-13 15:56:50|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|9
1720886230000|2024-07-13 15:57:10|54.43|54.13|54.4|54.1|54.43|54.13|54.39|54.09|6
1720886240000|2024-07-13 15:57:20|54.41|54.11|54.44|54.14|54.45|54.15|54.4|54.1|7
1720886250000|2024-07-13 15:57:30|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|10
1720886260000|2024-07-13 15:57:40|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1720886270000|2024-07-13 15:57:50|54.43|54.13|54.41|54.11|54.44|54.14|54.4|54.1|6
1720886280000|2024-07-13 15:58:00|54.4|54.1|54.43|54.13|54.44|54.14|54.4|54.1|7
1720886290000|2024-07-13 15:58:10|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|7
1720886300000|2024-07-13 15:58:20|54.43|54.13|54.44|54.14|54.44|54.14|54.41|54.11|10
1720886310000|2024-07-13 15:58:30|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1720886320000|2024-07-13 15:58:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1720886350000|2024-07-13 15:59:10|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|7
1720886360000|2024-07-13 15:59:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1720886370000|2024-07-13 15:59:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|12
1720886380000|2024-07-13 15:59:40|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1720886390000|2024-07-13 15:59:50|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1720886400000|2024-07-13 16:00:00|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|9
1720886410000|2024-07-13 16:00:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1720886420000|2024-07-13 16:00:20|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|2
1720886430000|2024-07-13 16:00:30|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1720886460000|2024-07-13 16:01:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720886470000|2024-07-13 16:01:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1720886480000|2024-07-13 16:01:20|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|5
1720886490000|2024-07-13 16:01:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1720886500000|2024-07-13 16:01:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1720886510000|2024-07-13 16:01:50|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1720886520000|2024-07-13 16:02:00|54.43|54.13|54.43|54.13|54.43|54.13|54.41|54.11|5
1720886530000|2024-07-13 16:02:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1720886540000|2024-07-13 16:02:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|5
1720886550000|2024-07-13 16:02:30|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|4
1720886560000|2024-07-13 16:02:40|54.44|54.14|54.43|54.13|54.45|54.15|54.43|54.13|4
1720886570000|2024-07-13 16:02:50|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1720886580000|2024-07-13 16:03:00|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|4
1720886590000|2024-07-13 16:03:10|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|6
1720886600000|2024-07-13 16:03:20|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|2
1720886610000|2024-07-13 16:03:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1720886620000|2024-07-13 16:03:40|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1720886630000|2024-07-13 16:03:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720886640000|2024-07-13 16:04:00|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|4
1720886650000|2024-07-13 16:04:10|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|9
1720886660000|2024-07-13 16:04:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720886670000|2024-07-13 16:04:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1720886690000|2024-07-13 16:04:50|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720886700000|2024-07-13 16:05:00|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|4
1720886710000|2024-07-13 16:05:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720886730000|2024-07-13 16:05:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720886740000|2024-07-13 16:05:40|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|4
1720886770000|2024-07-13 16:06:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720886780000|2024-07-13 16:06:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720886790000|2024-07-13 16:06:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720886800000|2024-07-13 16:06:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720886810000|2024-07-13 16:06:50|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1720886840000|2024-07-13 16:07:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720886850000|2024-07-13 16:07:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720886880000|2024-07-13 16:08:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|4
1720886890000|2024-07-13 16:08:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720886900000|2024-07-13 16:08:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1720886920000|2024-07-13 16:08:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720886930000|2024-07-13 16:08:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720886940000|2024-07-13 16:09:00|54.38|54.08|54.48|54.18|54.49|54.19|54.38|54.08|17
1720886950000|2024-07-13 16:09:10|54.49|54.19|54.51|54.21|54.51|54.21|54.48|54.18|5
1720886960000|2024-07-13 16:09:20|54.53|54.23|54.54|54.24|54.55|54.25|54.53|54.23|6
1720886970000|2024-07-13 16:09:30|54.5|54.2|54.55|54.25|54.55|54.25|54.5|54.2|5
1720886980000|2024-07-13 16:09:40|54.53|54.23|54.54|54.24|54.54|54.24|54.52|54.22|3
1720886990000|2024-07-13 16:09:50|54.53|54.23|54.53|54.23|54.55|54.25|54.52|54.22|8
1720887000000|2024-07-13 16:10:00|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|9
1720887010000|2024-07-13 16:10:10|54.55|54.25|54.56|54.26|54.57|54.27|54.54|54.24|6
1720887020000|2024-07-13 16:10:20|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|9
1720887030000|2024-07-13 16:10:30|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|8
1720887040000|2024-07-13 16:10:40|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|9
1720887050000|2024-07-13 16:10:50|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|6
1720887060000|2024-07-13 16:11:00|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|6
1720887070000|2024-07-13 16:11:10|54.57|54.27|54.58|54.28|54.58|54.28|54.56|54.26|3
1720887080000|2024-07-13 16:11:20|54.57|54.27|54.57|54.27|54.6|54.3|54.57|54.27|8
1720887090000|2024-07-13 16:11:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1720887100000|2024-07-13 16:11:40|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|5
1720887110000|2024-07-13 16:11:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720887120000|2024-07-13 16:12:00|54.56|54.26|54.56|54.26|54.57|54.27|54.55|54.25|10
1720887140000|2024-07-13 16:12:20|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1720887150000|2024-07-13 16:12:30|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|2
1720887160000|2024-07-13 16:12:40|54.57|54.27|54.58|54.28|54.58|54.28|54.56|54.26|8
1720887170000|2024-07-13 16:12:50|54.6|54.3|54.61|54.31|54.61|54.31|54.59|54.29|8
1720887180000|2024-07-13 16:13:00|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|5
1720887190000|2024-07-13 16:13:10|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720887210000|2024-07-13 16:13:30|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|7
1720887220000|2024-07-13 16:13:40|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720887230000|2024-07-13 16:13:50|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|9
1720887240000|2024-07-13 16:14:00|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1720887250000|2024-07-13 16:14:10|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|3
1720887280000|2024-07-13 16:14:40|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|5
1720887290000|2024-07-13 16:14:50|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|8
1720887300000|2024-07-13 16:15:00|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|8
1720887310000|2024-07-13 16:15:10|54.68|54.38|54.66|54.36|54.7|54.4|54.65|54.35|11
1720887320000|2024-07-13 16:15:20|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720887330000|2024-07-13 16:15:30|54.6|54.3|54.64|54.34|54.64|54.34|54.6|54.3|2
1720887340000|2024-07-13 16:15:40|54.63|54.33|54.61|54.31|54.63|54.33|54.6|54.3|8
1720887350000|2024-07-13 16:15:50|54.6|54.3|54.64|54.34|54.64|54.34|54.6|54.3|8
1720887360000|2024-07-13 16:16:00|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|6
1720887370000|2024-07-13 16:16:10|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|4
1720887380000|2024-07-13 16:16:20|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|4
1720887390000|2024-07-13 16:16:30|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720887400000|2024-07-13 16:16:40|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1720887420000|2024-07-13 16:17:00|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|7
1720887430000|2024-07-13 16:17:10|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|5
1720887440000|2024-07-13 16:17:20|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720887450000|2024-07-13 16:17:30|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720887460000|2024-07-13 16:17:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720887470000|2024-07-13 16:17:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720887480000|2024-07-13 16:18:00|54.64|54.34|54.68|54.38|54.68|54.38|54.64|54.34|6
1720887490000|2024-07-13 16:18:10|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|9
1720887500000|2024-07-13 16:18:20|54.68|54.38|54.71|54.41|54.72|54.42|54.68|54.38|4
1720887510000|2024-07-13 16:18:30|54.72|54.42|54.79|54.49|54.79|54.49|54.72|54.42|13
1720887520000|2024-07-13 16:18:40|54.83|54.53|54.85|54.55|54.86|54.56|54.82|54.52|12
1720887530000|2024-07-13 16:18:50|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|5
1720887540000|2024-07-13 16:19:00|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|6
1720887550000|2024-07-13 16:19:10|54.85|54.55|54.84|54.54|54.85|54.55|54.83|54.53|4
1720887560000|2024-07-13 16:19:20|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|3
1720887570000|2024-07-13 16:19:30|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|4
1720887580000|2024-07-13 16:19:40|54.84|54.54|54.83|54.53|54.85|54.55|54.83|54.53|4
1720887590000|2024-07-13 16:19:50|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|6
1720887600000|2024-07-13 16:20:00|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|7
1720887610000|2024-07-13 16:20:10|54.76|54.46|54.75|54.45|54.77|54.47|54.75|54.45|4
1720887620000|2024-07-13 16:20:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720887630000|2024-07-13 16:20:30|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720887640000|2024-07-13 16:20:40|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|8
1720887650000|2024-07-13 16:20:50|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|7
1720887660000|2024-07-13 16:21:00|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1720887670000|2024-07-13 16:21:10|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|7
1720887680000|2024-07-13 16:21:20|54.78|54.48|54.79|54.49|54.8|54.5|54.77|54.47|8
1720887690000|2024-07-13 16:21:30|54.8|54.5|54.79|54.49|54.8|54.5|54.78|54.48|4
1720887700000|2024-07-13 16:21:40|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|3
1720887710000|2024-07-13 16:21:50|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|6
1720887720000|2024-07-13 16:22:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720887730000|2024-07-13 16:22:10|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1720887740000|2024-07-13 16:22:20|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1720887750000|2024-07-13 16:22:30|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720887760000|2024-07-13 16:22:40|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720887770000|2024-07-13 16:22:50|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720887780000|2024-07-13 16:23:00|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|4
1720887790000|2024-07-13 16:23:10|54.72|54.42|54.76|54.46|54.77|54.47|54.72|54.42|4
1720887800000|2024-07-13 16:23:20|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|4
1720887810000|2024-07-13 16:23:30|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|3
1720887820000|2024-07-13 16:23:40|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|4
1720887830000|2024-07-13 16:23:50|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1720887840000|2024-07-13 16:24:00|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|6
1720887850000|2024-07-13 16:24:10|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1720887860000|2024-07-13 16:24:20|54.59|54.29|54.55|54.25|54.59|54.29|54.55|54.25|10
1720887870000|2024-07-13 16:24:30|54.56|54.26|54.56|54.26|54.57|54.27|54.55|54.25|5
1720887880000|2024-07-13 16:24:40|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1720887890000|2024-07-13 16:24:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720887900000|2024-07-13 16:25:00|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1720887910000|2024-07-13 16:25:10|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|11
1720887920000|2024-07-13 16:25:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|6
1720887930000|2024-07-13 16:25:30|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1720887940000|2024-07-13 16:25:40|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1720887950000|2024-07-13 16:25:50|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|6
1720887960000|2024-07-13 16:26:00|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|6
1720887970000|2024-07-13 16:26:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720887980000|2024-07-13 16:26:20|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|3
1720887990000|2024-07-13 16:26:30|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1720888000000|2024-07-13 16:26:40|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|8
1720888010000|2024-07-13 16:26:50|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|6
1720888020000|2024-07-13 16:27:00|54.55|54.25|54.57|54.27|54.58|54.28|54.55|54.25|9
1720888030000|2024-07-13 16:27:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1720888040000|2024-07-13 16:27:20|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|4
1720888050000|2024-07-13 16:27:30|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|5
1720888070000|2024-07-13 16:27:50|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|5
1720888080000|2024-07-13 16:28:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1720888090000|2024-07-13 16:28:10|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|5
1720888100000|2024-07-13 16:28:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1720888110000|2024-07-13 16:28:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1720888120000|2024-07-13 16:28:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1720888130000|2024-07-13 16:28:50|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|4
1720888140000|2024-07-13 16:29:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720888160000|2024-07-13 16:29:20|54.52|54.22|54.55|54.25|54.55|54.25|54.52|54.22|3
1720888170000|2024-07-13 16:29:30|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|4
1720888180000|2024-07-13 16:29:40|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1720888200000|2024-07-13 16:30:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1720888210000|2024-07-13 16:30:10|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|4
1720888220000|2024-07-13 16:30:20|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1720888230000|2024-07-13 16:30:30|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|9
1720888240000|2024-07-13 16:30:40|54.56|54.26|54.49|54.19|54.56|54.26|54.49|54.19|8
1720888250000|2024-07-13 16:30:50|54.5|54.2|54.46|54.16|54.5|54.2|54.46|54.16|6
1720888260000|2024-07-13 16:31:00|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|4
1720888270000|2024-07-13 16:31:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1720888280000|2024-07-13 16:31:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|6
1720888290000|2024-07-13 16:31:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1720888300000|2024-07-13 16:31:40|54.44|54.14|54.37|54.07|54.44|54.14|54.36|54.06|10
1720888310000|2024-07-13 16:31:50|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|5
1720888320000|2024-07-13 16:32:00|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|14
1720888330000|2024-07-13 16:32:10|54.38|54.08|54.38|54.08|54.38|54.08|54.36|54.06|5
1720888340000|2024-07-13 16:32:20|54.37|54.07|54.36|54.06|54.38|54.08|54.34|54.04|6
1720888350000|2024-07-13 16:32:30|54.38|54.08|54.48|54.18|54.48|54.18|54.37|54.07|12
1720888360000|2024-07-13 16:32:40|54.47|54.17|54.47|54.17|54.47|54.17|54.45|54.15|5
1720888370000|2024-07-13 16:32:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1720888380000|2024-07-13 16:33:00|54.48|54.18|54.5|54.2|54.5|54.2|54.47|54.17|10
1720888390000|2024-07-13 16:33:10|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|13
1720888400000|2024-07-13 16:33:20|54.49|54.19|54.47|54.17|54.51|54.21|54.47|54.17|7
1720888410000|2024-07-13 16:33:30|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|7
1720888420000|2024-07-13 16:33:40|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|3
1720888430000|2024-07-13 16:33:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720888440000|2024-07-13 16:34:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1720888450000|2024-07-13 16:34:10|54.45|54.15|54.4|54.1|54.45|54.15|54.39|54.09|8
1720888460000|2024-07-13 16:34:20|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|4
1720888470000|2024-07-13 16:34:30|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|11
1720888480000|2024-07-13 16:34:40|54.38|54.08|54.38|54.08|54.38|54.08|54.36|54.06|7
1720888490000|2024-07-13 16:34:50|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1720888500000|2024-07-13 16:35:00|54.38|54.08|54.38|54.08|54.39|54.09|54.37|54.07|7
1720888510000|2024-07-13 16:35:10|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1720888520000|2024-07-13 16:35:20|54.38|54.08|54.35|54.05|54.38|54.08|54.34|54.04|6
1720888530000|2024-07-13 16:35:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720888540000|2024-07-13 16:35:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1720888550000|2024-07-13 16:35:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1720888560000|2024-07-13 16:36:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1720888570000|2024-07-13 16:36:10|54.39|54.09|54.46|54.16|54.46|54.16|54.39|54.09|9
1720888580000|2024-07-13 16:36:20|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|10
1720888590000|2024-07-13 16:36:30|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|7
1720888600000|2024-07-13 16:36:40|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|9
1720888610000|2024-07-13 16:36:50|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|5
1720888620000|2024-07-13 16:37:00|54.52|54.22|54.5|54.2|54.54|54.24|54.48|54.18|12
1720888630000|2024-07-13 16:37:10|54.51|54.21|54.49|54.19|54.54|54.24|54.49|54.19|19
1720888640000|2024-07-13 16:37:20|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|3
1720888650000|2024-07-13 16:37:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1720888660000|2024-07-13 16:37:40|54.48|54.18|54.46|54.16|54.48|54.18|54.45|54.15|13
1720888670000|2024-07-13 16:37:50|54.45|54.15|54.48|54.18|54.48|54.18|54.45|54.15|6
1720888680000|2024-07-13 16:38:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1720888690000|2024-07-13 16:38:10|54.48|54.18|54.47|54.17|54.49|54.19|54.46|54.16|8
1720888700000|2024-07-13 16:38:20|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|12
1720888710000|2024-07-13 16:38:30|54.48|54.18|54.47|54.17|54.49|54.19|54.44|54.14|5
1720888720000|2024-07-13 16:38:40|54.48|54.18|54.49|54.19|54.49|54.19|54.47|54.17|6
1720888730000|2024-07-13 16:38:50|54.48|54.18|54.48|54.18|54.5|54.2|54.48|54.18|10
1720888740000|2024-07-13 16:39:00|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|5
1720888760000|2024-07-13 16:39:20|54.48|54.18|54.49|54.19|54.51|54.21|54.48|54.18|9
1720888770000|2024-07-13 16:39:30|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|6
1720888780000|2024-07-13 16:39:40|54.5|54.2|54.5|54.2|54.51|54.21|54.49|54.19|8
1720888790000|2024-07-13 16:39:50|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|2
1720888800000|2024-07-13 16:40:00|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1720888810000|2024-07-13 16:40:10|54.47|54.17|54.49|54.19|54.5|54.2|54.47|54.17|9
1720888820000|2024-07-13 16:40:20|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1720888830000|2024-07-13 16:40:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|5
1720888840000|2024-07-13 16:40:40|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|3
1720888850000|2024-07-13 16:40:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1720888860000|2024-07-13 16:41:00|54.51|54.21|54.56|54.26|54.56|54.26|54.5|54.2|9
1720888870000|2024-07-13 16:41:10|54.55|54.25|54.58|54.28|54.59|54.29|54.55|54.25|10
1720888880000|2024-07-13 16:41:20|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1720888890000|2024-07-13 16:41:30|54.57|54.27|54.56|54.26|54.57|54.27|54.52|54.22|6
1720888900000|2024-07-13 16:41:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720888910000|2024-07-13 16:41:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720888920000|2024-07-13 16:42:00|54.55|54.25|54.48|54.18|54.55|54.25|54.48|54.18|7
1720888930000|2024-07-13 16:42:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|10
1720888940000|2024-07-13 16:42:20|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|6
1720888950000|2024-07-13 16:42:30|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|7
1720888960000|2024-07-13 16:42:40|54.51|54.21|54.46|54.16|54.51|54.21|54.46|54.16|9
1720888970000|2024-07-13 16:42:50|54.45|54.15|54.48|54.18|54.5|54.2|54.45|54.15|11
1720888980000|2024-07-13 16:43:00|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|6
1720888990000|2024-07-13 16:43:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1720889000000|2024-07-13 16:43:20|54.45|54.15|54.46|54.16|54.47|54.17|54.44|54.14|8
1720889010000|2024-07-13 16:43:30|54.47|54.17|54.45|54.15|54.47|54.17|54.44|54.14|4
1720889020000|2024-07-13 16:43:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1720889040000|2024-07-13 16:44:00|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|9
1720889050000|2024-07-13 16:44:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1720889060000|2024-07-13 16:44:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|6
1720889070000|2024-07-13 16:44:30|54.43|54.13|54.43|54.13|54.44|54.14|54.4|54.1|4
1720889080000|2024-07-13 16:44:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1720889090000|2024-07-13 16:44:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1720889100000|2024-07-13 16:45:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1720889110000|2024-07-13 16:45:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1720889120000|2024-07-13 16:45:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1720889130000|2024-07-13 16:45:30|54.42|54.12|54.4|54.1|54.44|54.14|54.4|54.1|14
1720889140000|2024-07-13 16:45:40|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|5
1720889150000|2024-07-13 16:45:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1720889160000|2024-07-13 16:46:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1720889170000|2024-07-13 16:46:10|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|5
1720889180000|2024-07-13 16:46:20|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|5
1720889200000|2024-07-13 16:46:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1720889210000|2024-07-13 16:46:50|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|5
1720889220000|2024-07-13 16:47:00|54.48|54.18|54.47|54.17|54.48|54.18|54.46|54.16|4
1720889230000|2024-07-13 16:47:10|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|5
1720889240000|2024-07-13 16:47:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1720889250000|2024-07-13 16:47:30|54.48|54.18|54.5|54.2|54.5|54.2|54.47|54.17|5
1720889260000|2024-07-13 16:47:40|54.47|54.17|54.53|54.23|54.53|54.23|54.47|54.17|11
1720889270000|2024-07-13 16:47:50|54.51|54.21|54.48|54.18|54.52|54.22|54.48|54.18|8
1720889280000|2024-07-13 16:48:00|54.49|54.19|54.53|54.23|54.53|54.23|54.49|54.19|12
1720889290000|2024-07-13 16:48:10|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|11
1720889300000|2024-07-13 16:48:20|54.48|54.18|54.48|54.18|54.5|54.2|54.48|54.18|6
1720889310000|2024-07-13 16:48:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1720889320000|2024-07-13 16:48:40|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720889330000|2024-07-13 16:48:50|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1720889340000|2024-07-13 16:49:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1720889350000|2024-07-13 16:49:10|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|5
1720889360000|2024-07-13 16:49:20|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|4
1720889370000|2024-07-13 16:49:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1720889380000|2024-07-13 16:49:40|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|5
1720889390000|2024-07-13 16:49:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720889400000|2024-07-13 16:50:00|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|9
1720889410000|2024-07-13 16:50:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720889420000|2024-07-13 16:50:20|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|4
1720889430000|2024-07-13 16:50:30|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|4
1720889440000|2024-07-13 16:50:40|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|5
1720889450000|2024-07-13 16:50:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720889460000|2024-07-13 16:51:00|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1720889470000|2024-07-13 16:51:10|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1720889480000|2024-07-13 16:51:20|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1720889490000|2024-07-13 16:51:30|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|8
1720889500000|2024-07-13 16:51:40|54.4|54.1|54.4|54.1|54.44|54.14|54.39|54.09|13
1720889510000|2024-07-13 16:51:50|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|13
1720889520000|2024-07-13 16:52:00|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1720889530000|2024-07-13 16:52:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1720889540000|2024-07-13 16:52:20|54.43|54.13|54.43|54.13|54.43|54.13|54.41|54.11|6
1720889550000|2024-07-13 16:52:30|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|7
1720889560000|2024-07-13 16:52:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1720889570000|2024-07-13 16:52:50|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1720889580000|2024-07-13 16:53:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1720889590000|2024-07-13 16:53:10|54.47|54.17|54.47|54.17|54.48|54.18|54.45|54.15|7
1720889600000|2024-07-13 16:53:20|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|5
1720889610000|2024-07-13 16:53:30|54.47|54.17|54.44|54.14|54.48|54.18|54.44|54.14|10
1720889620000|2024-07-13 16:53:40|54.43|54.13|54.44|54.14|54.44|54.14|54.41|54.11|9
1720889630000|2024-07-13 16:53:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720889640000|2024-07-13 16:54:00|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1720889650000|2024-07-13 16:54:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1720889670000|2024-07-13 16:54:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1720889680000|2024-07-13 16:54:40|54.41|54.11|54.43|54.13|54.44|54.14|54.41|54.11|5
1720889690000|2024-07-13 16:54:50|54.42|54.12|54.43|54.13|54.44|54.14|54.41|54.11|6
1720889700000|2024-07-13 16:55:00|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1720889720000|2024-07-13 16:55:20|54.43|54.13|54.43|54.13|54.44|54.14|54.42|54.12|5
1720889730000|2024-07-13 16:55:30|54.42|54.12|54.39|54.09|54.42|54.12|54.38|54.08|5
1720889740000|2024-07-13 16:55:40|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|5
1720889750000|2024-07-13 16:55:50|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|4
1720889760000|2024-07-13 16:56:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720889770000|2024-07-13 16:56:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720889780000|2024-07-13 16:56:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|6
1720889790000|2024-07-13 16:56:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1720889800000|2024-07-13 16:56:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720889810000|2024-07-13 16:56:50|54.34|54.04|54.34|54.04|54.37|54.07|54.33|54.03|7
1720889820000|2024-07-13 16:57:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1720889830000|2024-07-13 16:57:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1720889840000|2024-07-13 16:57:20|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720889850000|2024-07-13 16:57:30|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|7
1720889860000|2024-07-13 16:57:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720889870000|2024-07-13 16:57:50|54.36|54.06|54.36|54.06|54.38|54.08|54.36|54.06|3
1720889880000|2024-07-13 16:58:00|54.38|54.08|54.39|54.09|54.39|54.09|54.36|54.06|9
1720889890000|2024-07-13 16:58:10|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1720889900000|2024-07-13 16:58:20|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1720889910000|2024-07-13 16:58:30|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720889920000|2024-07-13 16:58:40|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1720889930000|2024-07-13 16:58:50|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720889940000|2024-07-13 16:59:00|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720889950000|2024-07-13 16:59:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1720889960000|2024-07-13 16:59:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720889980000|2024-07-13 16:59:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720889990000|2024-07-13 16:59:50|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|5
1720890000000|2024-07-13 17:00:00|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|10
1720890010000|2024-07-13 17:00:10|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|7
1720890030000|2024-07-13 17:00:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1720890040000|2024-07-13 17:00:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1720890050000|2024-07-13 17:00:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1720890060000|2024-07-13 17:01:00|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|3
1720890070000|2024-07-13 17:01:10|54.39|54.09|54.4|54.1|54.4|54.1|54.38|54.08|6
1720890080000|2024-07-13 17:01:20|54.41|54.11|54.43|54.13|54.45|54.15|54.41|54.11|13
1720890090000|2024-07-13 17:01:30|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|6
1720890100000|2024-07-13 17:01:40|54.41|54.11|54.36|54.06|54.41|54.11|54.36|54.06|7
1720890110000|2024-07-13 17:01:50|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1720890120000|2024-07-13 17:02:00|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1720890130000|2024-07-13 17:02:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|9
1720890140000|2024-07-13 17:02:20|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|5
1720890150000|2024-07-13 17:02:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720890170000|2024-07-13 17:02:50|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|2
1720890180000|2024-07-13 17:03:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720890190000|2024-07-13 17:03:10|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|8
1720890200000|2024-07-13 17:03:20|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|5
1720890210000|2024-07-13 17:03:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890230000|2024-07-13 17:03:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890240000|2024-07-13 17:04:00|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|5
1720890260000|2024-07-13 17:04:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|6
1720890270000|2024-07-13 17:04:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720890290000|2024-07-13 17:04:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890300000|2024-07-13 17:05:00|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|8
1720890310000|2024-07-13 17:05:10|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|10
1720890320000|2024-07-13 17:05:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|6
1720890330000|2024-07-13 17:05:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720890360000|2024-07-13 17:06:00|54.33|54.03|54.35|54.05|54.35|54.05|54.31|54.01|12
1720890370000|2024-07-13 17:06:10|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|5
1720890380000|2024-07-13 17:06:20|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|4
1720890390000|2024-07-13 17:06:30|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|7
1720890400000|2024-07-13 17:06:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720890420000|2024-07-13 17:07:00|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|9
1720890430000|2024-07-13 17:07:10|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|8
1720890440000|2024-07-13 17:07:20|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|4
1720890450000|2024-07-13 17:07:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720890460000|2024-07-13 17:07:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720890470000|2024-07-13 17:07:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1720890480000|2024-07-13 17:08:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720890490000|2024-07-13 17:08:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720890510000|2024-07-13 17:08:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720890540000|2024-07-13 17:09:00|54.3|54|54.34|54.04|54.34|54.04|54.3|54|5
1720890550000|2024-07-13 17:09:10|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|6
1720890560000|2024-07-13 17:09:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|10
1720890570000|2024-07-13 17:09:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720890590000|2024-07-13 17:09:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720890600000|2024-07-13 17:10:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890610000|2024-07-13 17:10:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1720890620000|2024-07-13 17:10:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720890630000|2024-07-13 17:10:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720890640000|2024-07-13 17:10:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720890670000|2024-07-13 17:11:10|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720890690000|2024-07-13 17:11:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720890700000|2024-07-13 17:11:40|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|5
1720890710000|2024-07-13 17:11:50|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720890720000|2024-07-13 17:12:00|54.33|54.03|54.33|54.03|54.33|54.03|54.3|54|3
1720890730000|2024-07-13 17:12:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|8
1720890740000|2024-07-13 17:12:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|9
1720890750000|2024-07-13 17:12:30|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|4
1720890760000|2024-07-13 17:12:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720890770000|2024-07-13 17:12:50|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720890800000|2024-07-13 17:13:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720890810000|2024-07-13 17:13:30|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|7
1720890820000|2024-07-13 17:13:40|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|5
1720890840000|2024-07-13 17:14:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720890850000|2024-07-13 17:14:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720890870000|2024-07-13 17:14:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890880000|2024-07-13 17:14:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720890890000|2024-07-13 17:14:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720890900000|2024-07-13 17:15:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720890910000|2024-07-13 17:15:10|54.31|54.01|54.33|54.03|54.34|54.04|54.3|54|4
1720890920000|2024-07-13 17:15:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720890930000|2024-07-13 17:15:30|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|3
1720890940000|2024-07-13 17:15:40|54.28|53.98|54.26|53.96|54.29|53.99|54.26|53.96|5
1720890950000|2024-07-13 17:15:50|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1720890960000|2024-07-13 17:16:00|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1720890980000|2024-07-13 17:16:20|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|3
1720890990000|2024-07-13 17:16:30|54.29|53.99|54.3|54|54.3|54|54.28|53.98|8
1720891000000|2024-07-13 17:16:40|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1720891010000|2024-07-13 17:16:50|54.32|54.02|54.3|54|54.32|54.02|54.3|54|5
1720891020000|2024-07-13 17:17:00|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|15
1720891030000|2024-07-13 17:17:10|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|10
1720891040000|2024-07-13 17:17:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720891050000|2024-07-13 17:17:30|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720891060000|2024-07-13 17:17:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720891070000|2024-07-13 17:17:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720891080000|2024-07-13 17:18:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720891090000|2024-07-13 17:18:10|54.36|54.06|54.35|54.05|54.36|54.06|54.31|54.01|7
1720891100000|2024-07-13 17:18:20|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|11
1720891110000|2024-07-13 17:18:30|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1720891120000|2024-07-13 17:18:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720891140000|2024-07-13 17:19:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1720891150000|2024-07-13 17:19:10|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|7
1720891180000|2024-07-13 17:19:40|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|3
1720891190000|2024-07-13 17:19:50|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|5
1720891200000|2024-07-13 17:20:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720891210000|2024-07-13 17:20:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720891230000|2024-07-13 17:20:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720891240000|2024-07-13 17:20:40|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|7
1720891250000|2024-07-13 17:20:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720891260000|2024-07-13 17:21:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|8
1720891270000|2024-07-13 17:21:10|54.35|54.05|54.31|54.01|54.36|54.06|54.31|54.01|4
1720891280000|2024-07-13 17:21:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1720891310000|2024-07-13 17:21:50|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|5
1720891320000|2024-07-13 17:22:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|6
1720891330000|2024-07-13 17:22:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720891340000|2024-07-13 17:22:20|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|4
1720891350000|2024-07-13 17:22:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720891370000|2024-07-13 17:22:50|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|7
1720891390000|2024-07-13 17:23:10|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1720891400000|2024-07-13 17:23:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|6
1720891410000|2024-07-13 17:23:30|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720891420000|2024-07-13 17:23:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720891430000|2024-07-13 17:23:50|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1720891440000|2024-07-13 17:24:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720891460000|2024-07-13 17:24:20|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|2
1720891470000|2024-07-13 17:24:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720891480000|2024-07-13 17:24:40|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|6
1720891490000|2024-07-13 17:24:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720891500000|2024-07-13 17:25:00|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|8
1720891510000|2024-07-13 17:25:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1720891520000|2024-07-13 17:25:20|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1720891540000|2024-07-13 17:25:40|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1720891550000|2024-07-13 17:25:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|5
1720891560000|2024-07-13 17:26:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720891570000|2024-07-13 17:26:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720891620000|2024-07-13 17:27:00|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720891630000|2024-07-13 17:27:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1720891640000|2024-07-13 17:27:20|54.34|54.04|54.34|54.04|54.35|54.05|54.31|54.01|9
1720891650000|2024-07-13 17:27:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720891690000|2024-07-13 17:28:10|54.33|54.03|54.3|54|54.34|54.04|54.3|54|4
1720891700000|2024-07-13 17:28:20|54.32|54.02|54.34|54.04|54.34|54.04|54.31|54.01|5
1720891720000|2024-07-13 17:28:40|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|3
1720891750000|2024-07-13 17:29:10|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720891760000|2024-07-13 17:29:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1720891770000|2024-07-13 17:29:30|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720891790000|2024-07-13 17:29:50|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720891810000|2024-07-13 17:30:10|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720891820000|2024-07-13 17:30:20|54.34|54.04|54.3|54|54.34|54.04|54.3|54|12
1720891830000|2024-07-13 17:30:30|54.33|54.03|54.33|54.03|54.34|54.04|54.32|54.02|7
1720891840000|2024-07-13 17:30:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|14
1720891850000|2024-07-13 17:30:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720891860000|2024-07-13 17:31:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720891870000|2024-07-13 17:31:10|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|6
1720891880000|2024-07-13 17:31:20|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|8
1720891890000|2024-07-13 17:31:30|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|5
1720891900000|2024-07-13 17:31:40|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|6
1720891910000|2024-07-13 17:31:50|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720891920000|2024-07-13 17:32:00|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|6
1720891930000|2024-07-13 17:32:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1720891940000|2024-07-13 17:32:20|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|5
1720891980000|2024-07-13 17:33:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1720891990000|2024-07-13 17:33:10|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|5
1720892000000|2024-07-13 17:33:20|54.35|54.05|54.32|54.02|54.36|54.06|54.32|54.02|5
1720892010000|2024-07-13 17:33:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720892020000|2024-07-13 17:33:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720892030000|2024-07-13 17:33:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720892040000|2024-07-13 17:34:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720892060000|2024-07-13 17:34:20|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1720892080000|2024-07-13 17:34:40|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1720892090000|2024-07-13 17:34:50|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|6
1720892100000|2024-07-13 17:35:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|10
1720892120000|2024-07-13 17:35:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720892130000|2024-07-13 17:35:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720892160000|2024-07-13 17:36:00|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|6
1720892170000|2024-07-13 17:36:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720892180000|2024-07-13 17:36:20|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1720892190000|2024-07-13 17:36:30|54.31|54.01|54.35|54.05|54.35|54.05|54.31|54.01|3
1720892210000|2024-07-13 17:36:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720892220000|2024-07-13 17:37:00|54.36|54.06|54.37|54.07|54.38|54.08|54.35|54.05|6
1720892230000|2024-07-13 17:37:10|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|4
1720892240000|2024-07-13 17:37:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|6
1720892250000|2024-07-13 17:37:30|54.39|54.09|54.44|54.14|54.44|54.14|54.39|54.09|3
1720892260000|2024-07-13 17:37:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1720892270000|2024-07-13 17:37:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|11
1720892280000|2024-07-13 17:38:00|54.43|54.13|54.45|54.15|54.45|54.15|54.42|54.12|4
1720892290000|2024-07-13 17:38:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1720892300000|2024-07-13 17:38:20|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|6
1720892310000|2024-07-13 17:38:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1720892320000|2024-07-13 17:38:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|5
1720892330000|2024-07-13 17:38:50|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|5
1720892340000|2024-07-13 17:39:00|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|8
1720892350000|2024-07-13 17:39:10|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|13
1720892360000|2024-07-13 17:39:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1720892370000|2024-07-13 17:39:30|54.46|54.16|54.47|54.17|54.47|54.17|54.43|54.13|4
1720892380000|2024-07-13 17:39:40|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|3
1720892390000|2024-07-13 17:39:50|54.49|54.19|54.49|54.19|54.5|54.2|54.48|54.18|4
1720892400000|2024-07-13 17:40:00|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|10
1720892410000|2024-07-13 17:40:10|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|5
1720892420000|2024-07-13 17:40:20|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1720892430000|2024-07-13 17:40:30|54.46|54.16|54.46|54.16|54.46|54.16|54.44|54.14|5
1720892440000|2024-07-13 17:40:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1720892450000|2024-07-13 17:40:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1720892460000|2024-07-13 17:41:00|54.46|54.16|54.46|54.16|54.48|54.18|54.46|54.16|11
1720892470000|2024-07-13 17:41:10|54.47|54.17|54.49|54.19|54.49|54.19|54.46|54.16|9
1720892480000|2024-07-13 17:41:20|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1720892490000|2024-07-13 17:41:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1720892500000|2024-07-13 17:41:40|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|8
1720892540000|2024-07-13 17:42:20|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1720892550000|2024-07-13 17:42:30|54.47|54.17|54.43|54.13|54.47|54.17|54.43|54.13|5
1720892560000|2024-07-13 17:42:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|7
1720892570000|2024-07-13 17:42:50|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|5
1720892580000|2024-07-13 17:43:00|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1720892590000|2024-07-13 17:43:10|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|5
1720892600000|2024-07-13 17:43:20|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1720892610000|2024-07-13 17:43:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1720892650000|2024-07-13 17:44:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720892660000|2024-07-13 17:44:20|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1720892670000|2024-07-13 17:44:30|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|6
1720892680000|2024-07-13 17:44:40|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|8
1720892690000|2024-07-13 17:44:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|6
1720892700000|2024-07-13 17:45:00|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|5
1720892710000|2024-07-13 17:45:10|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|9
1720892720000|2024-07-13 17:45:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720892730000|2024-07-13 17:45:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1720892740000|2024-07-13 17:45:40|54.51|54.21|54.5|54.2|54.52|54.22|54.47|54.17|13
1720892750000|2024-07-13 17:45:50|54.49|54.19|54.48|54.18|54.51|54.21|54.48|54.18|8
1720892760000|2024-07-13 17:46:00|54.49|54.19|54.49|54.19|54.5|54.2|54.47|54.17|10
1720892770000|2024-07-13 17:46:10|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|11
1720892780000|2024-07-13 17:46:20|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|5
1720892790000|2024-07-13 17:46:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1720892800000|2024-07-13 17:46:40|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|4
1720892810000|2024-07-13 17:46:50|54.47|54.17|54.46|54.16|54.48|54.18|54.45|54.15|8
1720892820000|2024-07-13 17:47:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|8
1720892830000|2024-07-13 17:47:10|54.47|54.17|54.48|54.18|54.48|54.18|54.46|54.16|6
1720892840000|2024-07-13 17:47:20|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|4
1720892850000|2024-07-13 17:47:30|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1720892860000|2024-07-13 17:47:40|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|10
1720892870000|2024-07-13 17:47:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720892880000|2024-07-13 17:48:00|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|9
1720892890000|2024-07-13 17:48:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720892900000|2024-07-13 17:48:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720892910000|2024-07-13 17:48:30|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|8
1720892920000|2024-07-13 17:48:40|54.49|54.19|54.49|54.19|54.5|54.2|54.46|54.16|6
1720892930000|2024-07-13 17:48:50|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1720892940000|2024-07-13 17:49:00|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|4
1720892950000|2024-07-13 17:49:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720892960000|2024-07-13 17:49:20|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|4
1720892970000|2024-07-13 17:49:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1720892980000|2024-07-13 17:49:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1720892990000|2024-07-13 17:49:50|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|6
1720893000000|2024-07-13 17:50:00|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|11
1720893010000|2024-07-13 17:50:10|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1720893020000|2024-07-13 17:50:20|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1720893030000|2024-07-13 17:50:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1720893040000|2024-07-13 17:50:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1720893050000|2024-07-13 17:50:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1720893060000|2024-07-13 17:51:00|54.48|54.18|54.51|54.21|54.51|54.21|54.48|54.18|11
1720893070000|2024-07-13 17:51:10|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|5
1720893080000|2024-07-13 17:51:20|54.53|54.23|54.51|54.21|54.53|54.23|54.5|54.2|9
1720893090000|2024-07-13 17:51:30|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|8
1720893100000|2024-07-13 17:51:40|54.49|54.19|54.49|54.19|54.49|54.19|54.45|54.15|10
1720893110000|2024-07-13 17:51:50|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|8
1720893120000|2024-07-13 17:52:00|54.49|54.19|54.5|54.2|54.51|54.21|54.48|54.18|8
1720893130000|2024-07-13 17:52:10|54.49|54.19|54.52|54.22|54.53|54.23|54.48|54.18|11
1720893140000|2024-07-13 17:52:20|54.51|54.21|54.51|54.21|54.54|54.24|54.51|54.21|5
1720893150000|2024-07-13 17:52:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1720893170000|2024-07-13 17:52:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1720893180000|2024-07-13 17:53:00|54.5|54.2|54.5|54.2|54.5|54.2|54.48|54.18|8
1720893190000|2024-07-13 17:53:10|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|10
1720893200000|2024-07-13 17:53:20|54.5|54.2|54.49|54.19|54.51|54.21|54.49|54.19|4
1720893210000|2024-07-13 17:53:30|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|6
1720893220000|2024-07-13 17:53:40|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|9
1720893230000|2024-07-13 17:53:50|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|7
1720893240000|2024-07-13 17:54:00|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|7
1720893260000|2024-07-13 17:54:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1720893270000|2024-07-13 17:54:30|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|9
1720893280000|2024-07-13 17:54:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1720893290000|2024-07-13 17:54:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1720893300000|2024-07-13 17:55:00|54.5|54.2|54.51|54.21|54.52|54.22|54.5|54.2|4
1720893310000|2024-07-13 17:55:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|9
1720893320000|2024-07-13 17:55:20|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|4
1720893330000|2024-07-13 17:55:30|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|5
1720893340000|2024-07-13 17:55:40|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|10
1720893350000|2024-07-13 17:55:50|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|7
1720893360000|2024-07-13 17:56:00|54.5|54.2|54.5|54.2|54.5|54.2|54.48|54.18|9
1720893370000|2024-07-13 17:56:10|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1720893380000|2024-07-13 17:56:20|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1720893390000|2024-07-13 17:56:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720893400000|2024-07-13 17:56:40|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1720893410000|2024-07-13 17:56:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1720893420000|2024-07-13 17:57:00|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|7
1720893430000|2024-07-13 17:57:10|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1720893440000|2024-07-13 17:57:20|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|8
1720893450000|2024-07-13 17:57:30|54.48|54.18|54.47|54.17|54.5|54.2|54.47|54.17|4
1720893460000|2024-07-13 17:57:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1720893470000|2024-07-13 17:57:50|54.45|54.15|54.51|54.21|54.51|54.21|54.45|54.15|5
1720893480000|2024-07-13 17:58:00|54.5|54.2|54.5|54.2|54.53|54.23|54.5|54.2|8
1720893490000|2024-07-13 17:58:10|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|6
1720893500000|2024-07-13 17:58:20|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1720893510000|2024-07-13 17:58:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|11
1720893520000|2024-07-13 17:58:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|6
1720893530000|2024-07-13 17:58:50|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|6
1720893540000|2024-07-13 17:59:00|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|7
1720893550000|2024-07-13 17:59:10|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|6
1720893560000|2024-07-13 17:59:20|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|5
1720893570000|2024-07-13 17:59:30|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1720893580000|2024-07-13 17:59:40|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|11
1720893590000|2024-07-13 17:59:50|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1720893600000|2024-07-13 18:00:00|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|5
1720893610000|2024-07-13 18:00:10|54.49|54.19|54.52|54.22|54.52|54.22|54.48|54.18|11
1720893620000|2024-07-13 18:00:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1720893630000|2024-07-13 18:00:30|54.51|54.21|54.55|54.25|54.56|54.26|54.51|54.21|6
1720893640000|2024-07-13 18:00:40|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|5
1720893650000|2024-07-13 18:00:50|54.59|54.29|54.57|54.27|54.59|54.29|54.55|54.25|7
1720893660000|2024-07-13 18:01:00|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|4
1720893670000|2024-07-13 18:01:10|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|4
1720893680000|2024-07-13 18:01:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1720893690000|2024-07-13 18:01:30|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|9
1720893700000|2024-07-13 18:01:40|54.55|54.25|54.51|54.21|54.56|54.26|54.51|54.21|8
1720893710000|2024-07-13 18:01:50|54.5|54.2|54.51|54.21|54.52|54.22|54.49|54.19|10
1720893720000|2024-07-13 18:02:00|54.5|54.2|54.51|54.21|54.52|54.22|54.49|54.19|10
1720893730000|2024-07-13 18:02:10|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|6
1720893740000|2024-07-13 18:02:20|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|7
1720893750000|2024-07-13 18:02:30|54.54|54.24|54.55|54.25|54.55|54.25|54.52|54.22|8
1720893760000|2024-07-13 18:02:40|54.54|54.24|54.54|54.24|54.56|54.26|54.54|54.24|7
1720893770000|2024-07-13 18:02:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1720893780000|2024-07-13 18:03:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|5
1720893800000|2024-07-13 18:03:20|54.54|54.24|54.52|54.22|54.55|54.25|54.51|54.21|9
1720893810000|2024-07-13 18:03:30|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1720893820000|2024-07-13 18:03:40|54.5|54.2|54.5|54.2|54.51|54.21|54.49|54.19|7
1720893830000|2024-07-13 18:03:50|54.51|54.21|54.47|54.17|54.51|54.21|54.46|54.16|7
1720893840000|2024-07-13 18:04:00|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|4
1720893850000|2024-07-13 18:04:10|54.52|54.22|54.51|54.21|54.52|54.22|54.5|54.2|4
1720893860000|2024-07-13 18:04:20|54.52|54.22|54.53|54.23|54.55|54.25|54.51|54.21|8
1720893870000|2024-07-13 18:04:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|11
1720893880000|2024-07-13 18:04:40|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|9
1720893900000|2024-07-13 18:05:00|54.53|54.23|54.54|54.24|54.55|54.25|54.53|54.23|6
1720893910000|2024-07-13 18:05:10|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|10
1720893920000|2024-07-13 18:05:20|54.53|54.23|54.51|54.21|54.54|54.24|54.51|54.21|11
1720893930000|2024-07-13 18:05:30|54.52|54.22|54.55|54.25|54.55|54.25|54.51|54.21|11
1720893940000|2024-07-13 18:05:40|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1720893950000|2024-07-13 18:05:50|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|10
1720893960000|2024-07-13 18:06:00|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1720893970000|2024-07-13 18:06:10|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1720893980000|2024-07-13 18:06:20|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1720893990000|2024-07-13 18:06:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1720894000000|2024-07-13 18:06:40|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|4
1720894010000|2024-07-13 18:06:50|54.51|54.21|54.51|54.21|54.53|54.23|54.51|54.21|11
1720894020000|2024-07-13 18:07:00|54.52|54.22|54.5|54.2|54.52|54.22|54.47|54.17|9
1720894030000|2024-07-13 18:07:10|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1720894040000|2024-07-13 18:07:20|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1720894050000|2024-07-13 18:07:30|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|8
1720894060000|2024-07-13 18:07:40|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|6
1720894070000|2024-07-13 18:07:50|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|10
1720894080000|2024-07-13 18:08:00|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|7
1720894090000|2024-07-13 18:08:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720894100000|2024-07-13 18:08:20|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720894110000|2024-07-13 18:08:30|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|6
1720894120000|2024-07-13 18:08:40|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|8
1720894130000|2024-07-13 18:08:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1720894140000|2024-07-13 18:09:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|11
1720894150000|2024-07-13 18:09:10|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|11
1720894160000|2024-07-13 18:09:20|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|4
1720894170000|2024-07-13 18:09:30|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|5
1720894200000|2024-07-13 18:10:00|54.56|54.26|54.52|54.22|54.56|54.26|54.52|54.22|3
1720894210000|2024-07-13 18:10:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1720894220000|2024-07-13 18:10:20|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1720894230000|2024-07-13 18:10:30|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|9
1720894240000|2024-07-13 18:10:40|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|4
1720894260000|2024-07-13 18:11:00|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1720894270000|2024-07-13 18:11:10|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|9
1720894280000|2024-07-13 18:11:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|11
1720894290000|2024-07-13 18:11:30|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|10
1720894300000|2024-07-13 18:11:40|54.47|54.17|54.46|54.16|54.49|54.19|54.46|54.16|6
1720894310000|2024-07-13 18:11:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1720894320000|2024-07-13 18:12:00|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|6
1720894330000|2024-07-13 18:12:10|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|5
1720894340000|2024-07-13 18:12:20|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|7
1720894350000|2024-07-13 18:12:30|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|6
1720894360000|2024-07-13 18:12:40|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|9
1720894370000|2024-07-13 18:12:50|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1720894380000|2024-07-13 18:13:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720894390000|2024-07-13 18:13:10|54.45|54.15|54.48|54.18|54.48|54.18|54.45|54.15|2
1720894400000|2024-07-13 18:13:20|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1720894410000|2024-07-13 18:13:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1720894420000|2024-07-13 18:13:40|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|5
1720894430000|2024-07-13 18:13:50|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|10
1720894440000|2024-07-13 18:14:00|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|7
1720894450000|2024-07-13 18:14:10|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|10
1720894460000|2024-07-13 18:14:20|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|5
1720894470000|2024-07-13 18:14:30|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|9
1720894480000|2024-07-13 18:14:40|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|11
1720894490000|2024-07-13 18:14:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1720894500000|2024-07-13 18:15:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720894510000|2024-07-13 18:15:10|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|8
1720894520000|2024-07-13 18:15:20|54.39|54.09|54.38|54.08|54.41|54.11|54.38|54.08|14
1720894530000|2024-07-13 18:15:30|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|9
1720894540000|2024-07-13 18:15:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720894550000|2024-07-13 18:15:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1720894560000|2024-07-13 18:16:00|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|7
1720894570000|2024-07-13 18:16:10|54.37|54.07|54.39|54.09|54.4|54.1|54.36|54.06|7
1720894580000|2024-07-13 18:16:20|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1720894590000|2024-07-13 18:16:30|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1720894600000|2024-07-13 18:16:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1720894610000|2024-07-13 18:16:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720894620000|2024-07-13 18:17:00|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1720894630000|2024-07-13 18:17:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720894640000|2024-07-13 18:17:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|11
1720894650000|2024-07-13 18:17:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720894660000|2024-07-13 18:17:40|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1720894670000|2024-07-13 18:17:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720894680000|2024-07-13 18:18:00|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|12
1720894690000|2024-07-13 18:18:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|6
1720894700000|2024-07-13 18:18:20|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|9
1720894710000|2024-07-13 18:18:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|6
1720894720000|2024-07-13 18:18:40|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|4
1720894730000|2024-07-13 18:18:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1720894740000|2024-07-13 18:19:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720894750000|2024-07-13 18:19:10|54.32|54.02|54.35|54.05|54.36|54.06|54.32|54.02|3
1720894760000|2024-07-13 18:19:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720894770000|2024-07-13 18:19:30|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|8
1720894780000|2024-07-13 18:19:40|54.36|54.06|54.38|54.08|54.38|54.08|54.35|54.05|11
1720894790000|2024-07-13 18:19:50|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|5
1720894800000|2024-07-13 18:20:00|54.36|54.06|54.36|54.06|54.38|54.08|54.36|54.06|5
1720894810000|2024-07-13 18:20:10|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|6
1720894820000|2024-07-13 18:20:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720894850000|2024-07-13 18:20:50|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720894870000|2024-07-13 18:21:10|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1720894880000|2024-07-13 18:21:20|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|8
1720894890000|2024-07-13 18:21:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720894900000|2024-07-13 18:21:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720894920000|2024-07-13 18:22:00|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|4
1720894930000|2024-07-13 18:22:10|54.34|54.04|54.31|54.01|54.35|54.05|54.31|54.01|4
1720894940000|2024-07-13 18:22:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720894990000|2024-07-13 18:23:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720895000000|2024-07-13 18:23:20|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1720895010000|2024-07-13 18:23:30|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1720895020000|2024-07-13 18:23:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1720895030000|2024-07-13 18:23:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1720895040000|2024-07-13 18:24:00|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|7
1720895060000|2024-07-13 18:24:20|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|5
1720895070000|2024-07-13 18:24:30|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1720895080000|2024-07-13 18:24:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720895090000|2024-07-13 18:24:50|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720895100000|2024-07-13 18:25:00|54.35|54.05|54.35|54.05|54.38|54.08|54.35|54.05|9
1720895110000|2024-07-13 18:25:10|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|8
1720895120000|2024-07-13 18:25:20|54.36|54.06|54.36|54.06|54.37|54.07|54.33|54.03|10
1720895130000|2024-07-13 18:25:30|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|5
1720895140000|2024-07-13 18:25:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1720895150000|2024-07-13 18:25:50|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|8
1720895160000|2024-07-13 18:26:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720895170000|2024-07-13 18:26:10|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|8
1720895200000|2024-07-13 18:26:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720895210000|2024-07-13 18:26:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720895220000|2024-07-13 18:27:00|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|7
1720895230000|2024-07-13 18:27:10|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|5
1720895260000|2024-07-13 18:27:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|6
1720895270000|2024-07-13 18:27:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|6
1720895280000|2024-07-13 18:28:00|54.36|54.06|54.34|54.04|54.37|54.07|54.34|54.04|4
1720895290000|2024-07-13 18:28:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720895300000|2024-07-13 18:28:20|54.37|54.07|54.37|54.07|54.37|54.07|54.32|54.02|4
1720895310000|2024-07-13 18:28:30|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|5
1720895320000|2024-07-13 18:28:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720895340000|2024-07-13 18:29:00|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|6
1720895350000|2024-07-13 18:29:10|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1720895360000|2024-07-13 18:29:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|9
1720895370000|2024-07-13 18:29:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|7
1720895380000|2024-07-13 18:29:40|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|6
1720895390000|2024-07-13 18:29:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720895400000|2024-07-13 18:30:00|54.35|54.05|54.31|54.01|54.35|54.05|54.3|54|9
1720895410000|2024-07-13 18:30:10|54.3|54|54.31|54.01|54.32|54.02|54.3|54|3
1720895420000|2024-07-13 18:30:20|54.3|54|54.3|54|54.3|54|54.3|54|1
1720895430000|2024-07-13 18:30:30|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1720895440000|2024-07-13 18:30:40|54.3|54|54.3|54|54.3|54|54.3|54|1
1720895450000|2024-07-13 18:30:50|54.29|53.99|54.31|54.01|54.31|54.01|54.29|53.99|3
1720895460000|2024-07-13 18:31:00|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1720895470000|2024-07-13 18:31:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|6
1720895480000|2024-07-13 18:31:20|54.32|54.02|54.27|53.97|54.32|54.02|54.27|53.97|5
1720895490000|2024-07-13 18:31:30|54.28|53.98|54.31|54.01|54.31|54.01|54.28|53.98|2
1720895510000|2024-07-13 18:31:50|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1720895520000|2024-07-13 18:32:00|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1720895530000|2024-07-13 18:32:10|54.33|54.03|54.36|54.06|54.36|54.06|54.31|54.01|6
1720895540000|2024-07-13 18:32:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1720895550000|2024-07-13 18:32:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720895560000|2024-07-13 18:32:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720895570000|2024-07-13 18:32:50|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|10
1720895580000|2024-07-13 18:33:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1720895590000|2024-07-13 18:33:10|54.38|54.08|54.39|54.09|54.4|54.1|54.37|54.07|8
1720895600000|2024-07-13 18:33:20|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1720895620000|2024-07-13 18:33:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720895630000|2024-07-13 18:33:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1720895670000|2024-07-13 18:34:30|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|2
1720895700000|2024-07-13 18:35:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720895710000|2024-07-13 18:35:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1720895720000|2024-07-13 18:35:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720895740000|2024-07-13 18:35:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720895750000|2024-07-13 18:35:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720895760000|2024-07-13 18:36:00|54.36|54.06|54.34|54.04|54.36|54.06|54.32|54.02|11
1720895770000|2024-07-13 18:36:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720895780000|2024-07-13 18:36:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720895790000|2024-07-13 18:36:30|54.34|54.04|54.35|54.05|54.36|54.06|54.34|54.04|4
1720895800000|2024-07-13 18:36:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720895810000|2024-07-13 18:36:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1720895830000|2024-07-13 18:37:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720895840000|2024-07-13 18:37:20|54.33|54.03|54.33|54.03|54.34|54.04|54.32|54.02|7
1720895850000|2024-07-13 18:37:30|54.28|53.98|54.32|54.02|54.32|54.02|54.27|53.97|3
1720895860000|2024-07-13 18:37:40|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|3
1720895870000|2024-07-13 18:37:50|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|9
1720895890000|2024-07-13 18:38:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1720895910000|2024-07-13 18:38:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1720895920000|2024-07-13 18:38:40|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|5
1720895930000|2024-07-13 18:38:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1720895950000|2024-07-13 18:39:10|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1720895960000|2024-07-13 18:39:20|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1720895970000|2024-07-13 18:39:30|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|10
1720895980000|2024-07-13 18:39:40|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1720895990000|2024-07-13 18:39:50|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|5
1720896000000|2024-07-13 18:40:00|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|7
1720896010000|2024-07-13 18:40:10|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1720896020000|2024-07-13 18:40:20|54.28|53.98|54.27|53.97|54.29|53.99|54.26|53.96|16
1720896030000|2024-07-13 18:40:30|54.28|53.98|54.22|53.92|54.28|53.98|54.22|53.92|7
1720896040000|2024-07-13 18:40:40|54.23|53.93|54.28|53.98|54.28|53.98|54.22|53.92|7
1720896050000|2024-07-13 18:40:50|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|5
1720896060000|2024-07-13 18:41:00|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1720896070000|2024-07-13 18:41:10|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|7
1720896080000|2024-07-13 18:41:20|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1720896090000|2024-07-13 18:41:30|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|4
1720896100000|2024-07-13 18:41:40|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|10
1720896110000|2024-07-13 18:41:50|54.26|53.96|54.28|53.98|54.29|53.99|54.26|53.96|6
1720896120000|2024-07-13 18:42:00|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|6
1720896130000|2024-07-13 18:42:10|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|7
1720896160000|2024-07-13 18:42:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1720896170000|2024-07-13 18:42:50|54.26|53.96|54.26|53.96|54.28|53.98|54.26|53.96|9
1720896180000|2024-07-13 18:43:00|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|7
1720896220000|2024-07-13 18:43:40|54.24|53.94|54.3|54|54.3|54|54.24|53.94|5
1720896230000|2024-07-13 18:43:50|54.29|53.99|54.3|54|54.3|54|54.29|53.99|6
1720896240000|2024-07-13 18:44:00|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|7
1720896260000|2024-07-13 18:44:20|54.3|54|54.29|53.99|54.3|54|54.28|53.98|5
1720896270000|2024-07-13 18:44:30|54.28|53.98|54.29|53.99|54.3|54|54.28|53.98|10
1720896280000|2024-07-13 18:44:40|54.3|54|54.3|54|54.3|54|54.3|54|1
1720896290000|2024-07-13 18:44:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1720896300000|2024-07-13 18:45:00|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|6
1720896310000|2024-07-13 18:45:10|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|5
1720896320000|2024-07-13 18:45:20|54.3|54|54.29|53.99|54.3|54|54.29|53.99|10
1720896330000|2024-07-13 18:45:30|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1720896340000|2024-07-13 18:45:40|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1720896360000|2024-07-13 18:46:00|54.28|53.98|54.28|53.98|54.29|53.99|54.27|53.97|9
1720896370000|2024-07-13 18:46:10|54.29|53.99|54.29|53.99|54.29|53.99|54.27|53.97|7
1720896380000|2024-07-13 18:46:20|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|8
1720896400000|2024-07-13 18:46:40|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|2
1720896410000|2024-07-13 18:46:50|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1720896420000|2024-07-13 18:47:00|54.29|53.99|54.3|54|54.3|54|54.28|53.98|5
1720896430000|2024-07-13 18:47:10|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|11
1720896440000|2024-07-13 18:47:20|54.3|54|54.3|54|54.3|54|54.29|53.99|5
1720896450000|2024-07-13 18:47:30|54.29|53.99|54.34|54.04|54.36|54.06|54.29|53.99|12
1720896460000|2024-07-13 18:47:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720896470000|2024-07-13 18:47:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1720896480000|2024-07-13 18:48:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|6
1720896490000|2024-07-13 18:48:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720896500000|2024-07-13 18:48:20|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|5
1720896510000|2024-07-13 18:48:30|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1720896520000|2024-07-13 18:48:40|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1720896530000|2024-07-13 18:48:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1720896540000|2024-07-13 18:49:00|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|5
1720896560000|2024-07-13 18:49:20|54.3|54|54.29|53.99|54.3|54|54.29|53.99|6
1720896580000|2024-07-13 18:49:40|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|2
1720896590000|2024-07-13 18:49:50|54.3|54|54.31|54.01|54.32|54.02|54.29|53.99|5
1720896600000|2024-07-13 18:50:00|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1720896610000|2024-07-13 18:50:10|54.34|54.04|54.34|54.04|54.34|54.04|54.32|54.02|5
1720896630000|2024-07-13 18:50:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720896660000|2024-07-13 18:51:00|54.33|54.03|54.28|53.98|54.33|54.03|54.28|53.98|12
1720896670000|2024-07-13 18:51:10|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|11
1720896680000|2024-07-13 18:51:20|54.3|54|54.29|53.99|54.3|54|54.28|53.98|4
1720896690000|2024-07-13 18:51:30|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|4
1720896720000|2024-07-13 18:52:00|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1720896730000|2024-07-13 18:52:10|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1720896740000|2024-07-13 18:52:20|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|9
1720896750000|2024-07-13 18:52:30|54.32|54.02|54.3|54|54.32|54.02|54.29|53.99|4
1720896760000|2024-07-13 18:52:40|54.31|54.01|54.31|54.01|54.31|54.01|54.27|53.97|4
1720896770000|2024-07-13 18:52:50|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1720896780000|2024-07-13 18:53:00|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1720896790000|2024-07-13 18:53:10|54.32|54.02|54.32|54.02|54.34|54.04|54.31|54.01|8
1720896800000|2024-07-13 18:53:20|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|6
1720896810000|2024-07-13 18:53:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720896820000|2024-07-13 18:53:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720896830000|2024-07-13 18:53:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720896840000|2024-07-13 18:54:00|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1720896860000|2024-07-13 18:54:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1720896900000|2024-07-13 18:55:00|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720896910000|2024-07-13 18:55:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720896920000|2024-07-13 18:55:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1720896930000|2024-07-13 18:55:30|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1720896940000|2024-07-13 18:55:40|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1720896950000|2024-07-13 18:55:50|54.33|54.03|54.35|54.05|54.36|54.06|54.32|54.02|6
1720896960000|2024-07-13 18:56:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1720896970000|2024-07-13 18:56:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720896980000|2024-07-13 18:56:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1720896990000|2024-07-13 18:56:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1720897000000|2024-07-13 18:56:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1720897010000|2024-07-13 18:56:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720897020000|2024-07-13 18:57:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1720897030000|2024-07-13 18:57:10|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|4
1720897040000|2024-07-13 18:57:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1720897050000|2024-07-13 18:57:30|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720897060000|2024-07-13 18:57:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1720897070000|2024-07-13 18:57:50|54.37|54.07|54.35|54.05|54.38|54.08|54.35|54.05|7
1720897080000|2024-07-13 18:58:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720897130000|2024-07-13 18:58:50|54.31|54.01|54.35|54.05|54.35|54.05|54.3|54|3
1720897140000|2024-07-13 18:59:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|5
1720897150000|2024-07-13 18:59:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1720897170000|2024-07-13 18:59:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720897180000|2024-07-13 18:59:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720897190000|2024-07-13 18:59:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|7
1720897200000|2024-07-13 19:00:00|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|4
1720897210000|2024-07-13 19:00:10|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|5
1720897220000|2024-07-13 19:00:20|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1720897230000|2024-07-13 19:00:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720897240000|2024-07-13 19:00:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1720897250000|2024-07-13 19:00:50|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1720897260000|2024-07-13 19:01:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|5
1720897270000|2024-07-13 19:01:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1720897280000|2024-07-13 19:01:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1720897290000|2024-07-13 19:01:30|54.38|54.08|54.37|54.07|54.38|54.08|54.36|54.06|6
1720897300000|2024-07-13 19:01:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1720897310000|2024-07-13 19:01:50|54.35|54.05|54.34|54.04|54.35|54.05|54.31|54.01|8
1720897320000|2024-07-13 19:02:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1720897330000|2024-07-13 19:02:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1720897340000|2024-07-13 19:02:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1720897350000|2024-07-13 19:02:30|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1720897360000|2024-07-13 19:02:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1720897370000|2024-07-13 19:02:50|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1720897380000|2024-07-13 19:03:00|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1720897390000|2024-07-13 19:03:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1720897400000|2024-07-13 19:03:20|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|4
1720897410000|2024-07-13 19:03:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1720897420000|2024-07-13 19:03:40|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1720897430000|2024-07-13 19:03:50|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|7
1720897440000|2024-07-13 19:04:00|54.44|54.14|54.41|54.11|54.44|54.14|54.4|54.1|9
1720897460000|2024-07-13 19:04:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1720897480000|2024-07-13 19:04:40|54.42|54.12|54.44|54.14|54.44|54.14|54.41|54.11|5
1720897490000|2024-07-13 19:04:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1720897500000|2024-07-13 19:05:00|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|11
1720897510000|2024-07-13 19:05:10|54.47|54.17|54.48|54.18|54.48|54.18|54.46|54.16|6
1720897520000|2024-07-13 19:05:20|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1720897530000|2024-07-13 19:05:30|54.45|54.15|54.45|54.15|54.47|54.17|54.45|54.15|4
1720897540000|2024-07-13 19:05:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1720897550000|2024-07-13 19:05:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1720897570000|2024-07-13 19:06:10|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|3
1720897580000|2024-07-13 19:06:20|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|6
1720897590000|2024-07-13 19:06:30|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|11
1720897600000|2024-07-13 19:06:40|54.46|54.16|54.46|54.16|54.48|54.18|54.46|54.16|5
1720897610000|2024-07-13 19:06:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1720897620000|2024-07-13 19:07:00|54.46|54.16|54.49|54.19|54.49|54.19|54.45|54.15|6
1720897630000|2024-07-13 19:07:10|54.48|54.18|54.51|54.21|54.51|54.21|54.48|54.18|8
1720897640000|2024-07-13 19:07:20|54.52|54.22|54.55|54.25|54.55|54.25|54.52|54.22|8
1720897650000|2024-07-13 19:07:30|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|3
1720897660000|2024-07-13 19:07:40|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1720897670000|2024-07-13 19:07:50|54.52|54.22|54.5|54.2|54.53|54.23|54.5|54.2|14
1720897680000|2024-07-13 19:08:00|54.51|54.21|54.51|54.21|54.51|54.21|54.46|54.16|5
1720897690000|2024-07-13 19:08:10|54.49|54.19|54.49|54.19|54.51|54.21|54.49|54.19|7
1720897700000|2024-07-13 19:08:20|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1720897710000|2024-07-13 19:08:30|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|8
1720897720000|2024-07-13 19:08:40|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1720897730000|2024-07-13 19:08:50|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|5
1720897740000|2024-07-13 19:09:00|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720897750000|2024-07-13 19:09:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720897760000|2024-07-13 19:09:20|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|5
1720897770000|2024-07-13 19:09:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|6
1720897780000|2024-07-13 19:09:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1720897790000|2024-07-13 19:09:50|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1720897800000|2024-07-13 19:10:00|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1720897810000|2024-07-13 19:10:10|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1720897820000|2024-07-13 19:10:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1720897830000|2024-07-13 19:10:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1720897840000|2024-07-13 19:10:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1720897850000|2024-07-13 19:10:50|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|5
1720897860000|2024-07-13 19:11:00|54.6|54.3|54.58|54.28|54.61|54.31|54.57|54.27|10
1720897870000|2024-07-13 19:11:10|54.57|54.27|54.59|54.29|54.62|54.32|54.57|54.27|7
1720897880000|2024-07-13 19:11:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1720897890000|2024-07-13 19:11:30|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|5
1720897900000|2024-07-13 19:11:40|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|6
1720897910000|2024-07-13 19:11:50|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|7
1720897920000|2024-07-13 19:12:00|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1720897930000|2024-07-13 19:12:10|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1720897940000|2024-07-13 19:12:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|6
1720897950000|2024-07-13 19:12:30|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1720897960000|2024-07-13 19:12:40|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|6
1720897970000|2024-07-13 19:12:50|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1720897980000|2024-07-13 19:13:00|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|8
1720897990000|2024-07-13 19:13:10|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|5
1720898000000|2024-07-13 19:13:20|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1720898010000|2024-07-13 19:13:30|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|6
1720898020000|2024-07-13 19:13:40|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1720898030000|2024-07-13 19:13:50|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1720898040000|2024-07-13 19:14:00|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|5
1720898050000|2024-07-13 19:14:10|54.56|54.26|54.6|54.3|54.6|54.3|54.56|54.26|3
1720898060000|2024-07-13 19:14:20|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1720898070000|2024-07-13 19:14:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|8
1720898090000|2024-07-13 19:14:50|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|3
1720898100000|2024-07-13 19:15:00|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|8
1720898110000|2024-07-13 19:15:10|54.63|54.33|54.59|54.29|54.64|54.34|54.59|54.29|12
1720898120000|2024-07-13 19:15:20|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|9
1720898150000|2024-07-13 19:15:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1720898160000|2024-07-13 19:16:00|54.59|54.29|54.63|54.33|54.64|54.34|54.59|54.29|7
1720898170000|2024-07-13 19:16:10|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720898210000|2024-07-13 19:16:50|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1720898220000|2024-07-13 19:17:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720898230000|2024-07-13 19:17:10|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|6
1720898240000|2024-07-13 19:17:20|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|6
1720898250000|2024-07-13 19:17:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|6
1720898260000|2024-07-13 19:17:40|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720898270000|2024-07-13 19:17:50|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720898280000|2024-07-13 19:18:00|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1720898290000|2024-07-13 19:18:10|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720898300000|2024-07-13 19:18:20|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720898330000|2024-07-13 19:18:50|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|2
1720898340000|2024-07-13 19:19:00|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|7
1720898350000|2024-07-13 19:19:10|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|10
1720898360000|2024-07-13 19:19:20|54.61|54.31|54.61|54.31|54.63|54.33|54.6|54.3|7
1720898370000|2024-07-13 19:19:30|54.6|54.3|54.63|54.33|54.63|54.33|54.6|54.3|4
1720898380000|2024-07-13 19:19:40|54.62|54.32|54.63|54.33|54.63|54.33|54.61|54.31|6
1720898390000|2024-07-13 19:19:50|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|4
1720898400000|2024-07-13 19:20:00|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720898410000|2024-07-13 19:20:10|54.63|54.33|54.59|54.29|54.64|54.34|54.59|54.29|6
1720898420000|2024-07-13 19:20:20|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720898430000|2024-07-13 19:20:30|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|3
1720898440000|2024-07-13 19:20:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1720898450000|2024-07-13 19:20:50|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1720898460000|2024-07-13 19:21:00|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|4
1720898470000|2024-07-13 19:21:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1720898480000|2024-07-13 19:21:20|54.59|54.29|54.59|54.29|54.61|54.31|54.59|54.29|7
1720898490000|2024-07-13 19:21:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1720898500000|2024-07-13 19:21:40|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|2
1720898510000|2024-07-13 19:21:50|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1720898520000|2024-07-13 19:22:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|5
1720898530000|2024-07-13 19:22:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|6
1720898540000|2024-07-13 19:22:20|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|3
1720898550000|2024-07-13 19:22:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720898560000|2024-07-13 19:22:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1720898580000|2024-07-13 19:23:00|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1720898590000|2024-07-13 19:23:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1720898600000|2024-07-13 19:23:20|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|5
1720898610000|2024-07-13 19:23:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720898630000|2024-07-13 19:23:50|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1720898640000|2024-07-13 19:24:00|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720898650000|2024-07-13 19:24:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1720898670000|2024-07-13 19:24:30|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1720898700000|2024-07-13 19:25:00|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1720898710000|2024-07-13 19:25:10|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720898720000|2024-07-13 19:25:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|8
1720898730000|2024-07-13 19:25:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1720898740000|2024-07-13 19:25:40|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1720898760000|2024-07-13 19:26:00|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|8
1720898770000|2024-07-13 19:26:10|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1720898780000|2024-07-13 19:26:20|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|3
1720898800000|2024-07-13 19:26:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720898810000|2024-07-13 19:26:50|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|8
1720898820000|2024-07-13 19:27:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720898830000|2024-07-13 19:27:10|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1720898840000|2024-07-13 19:27:20|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1720898850000|2024-07-13 19:27:30|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1720898860000|2024-07-13 19:27:40|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1720898870000|2024-07-13 19:27:50|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1720898880000|2024-07-13 19:28:00|54.55|54.25|54.55|54.25|54.57|54.27|54.55|54.25|7
1720898900000|2024-07-13 19:28:20|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1720898920000|2024-07-13 19:28:40|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1720898930000|2024-07-13 19:28:50|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720898940000|2024-07-13 19:29:00|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|6
1720898950000|2024-07-13 19:29:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1720898960000|2024-07-13 19:29:20|54.57|54.27|54.56|54.26|54.57|54.27|54.53|54.23|4
1720898970000|2024-07-13 19:29:30|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1720898980000|2024-07-13 19:29:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1720898990000|2024-07-13 19:29:50|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1720899000000|2024-07-13 19:30:00|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|12
1720899010000|2024-07-13 19:30:10|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1720899020000|2024-07-13 19:30:20|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1720899040000|2024-07-13 19:30:40|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1720899050000|2024-07-13 19:30:50|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1720899060000|2024-07-13 19:31:00|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1720899070000|2024-07-13 19:31:10|54.64|54.34|54.65|54.35|54.66|54.36|54.64|54.34|6
1720899080000|2024-07-13 19:31:20|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720899090000|2024-07-13 19:31:30|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|6
1720899100000|2024-07-13 19:31:40|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720899110000|2024-07-13 19:31:50|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|6
1720899120000|2024-07-13 19:32:00|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|7
1720899130000|2024-07-13 19:32:10|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|3
1720899140000|2024-07-13 19:32:20|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|2
1720899150000|2024-07-13 19:32:30|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720899160000|2024-07-13 19:32:40|54.66|54.36|54.64|54.34|54.67|54.37|54.64|54.34|19
1720899170000|2024-07-13 19:32:50|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|5
1720899180000|2024-07-13 19:33:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720899230000|2024-07-13 19:33:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720899240000|2024-07-13 19:34:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|13
1720899260000|2024-07-13 19:34:20|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1720899270000|2024-07-13 19:34:30|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720899280000|2024-07-13 19:34:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1720899290000|2024-07-13 19:34:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1720899300000|2024-07-13 19:35:00|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1720899310000|2024-07-13 19:35:10|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|8
1720899330000|2024-07-13 19:35:30|54.62|54.32|54.66|54.36|54.67|54.37|54.62|54.32|22
1720899340000|2024-07-13 19:35:40|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|9
1720899360000|2024-07-13 19:36:00|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1720899370000|2024-07-13 19:36:10|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|4
1720899380000|2024-07-13 19:36:20|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|16
1720899390000|2024-07-13 19:36:30|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720899400000|2024-07-13 19:36:40|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720899410000|2024-07-13 19:36:50|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|3
1720899420000|2024-07-13 19:37:00|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720899430000|2024-07-13 19:37:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720899450000|2024-07-13 19:37:30|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720899460000|2024-07-13 19:37:40|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|4
1720899470000|2024-07-13 19:37:50|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1720899480000|2024-07-13 19:38:00|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1720899490000|2024-07-13 19:38:10|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|3
1720899510000|2024-07-13 19:38:30|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|2
1720899520000|2024-07-13 19:38:40|54.72|54.42|54.76|54.46|54.76|54.46|54.72|54.42|3
1720899530000|2024-07-13 19:38:50|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720899550000|2024-07-13 19:39:10|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720899560000|2024-07-13 19:39:20|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720899590000|2024-07-13 19:39:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720899600000|2024-07-13 19:40:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720899610000|2024-07-13 19:40:10|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720899620000|2024-07-13 19:40:20|54.72|54.42|54.69|54.39|54.72|54.42|54.68|54.38|6
1720899630000|2024-07-13 19:40:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|6
1720899650000|2024-07-13 19:40:50|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|6
1720899660000|2024-07-13 19:41:00|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|5
1720899670000|2024-07-13 19:41:10|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720899680000|2024-07-13 19:41:20|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1720899690000|2024-07-13 19:41:30|54.72|54.42|54.74|54.44|54.74|54.44|54.7|54.4|6
1720899700000|2024-07-13 19:41:40|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720899710000|2024-07-13 19:41:50|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720899730000|2024-07-13 19:42:10|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720899760000|2024-07-13 19:42:40|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720899770000|2024-07-13 19:42:50|54.75|54.45|54.81|54.51|54.81|54.51|54.75|54.45|5
1720899780000|2024-07-13 19:43:00|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1720899790000|2024-07-13 19:43:10|54.81|54.51|54.83|54.53|54.83|54.53|54.8|54.5|4
1720899800000|2024-07-13 19:43:20|54.84|54.54|54.8|54.5|54.84|54.54|54.79|54.49|8
1720899810000|2024-07-13 19:43:30|54.79|54.49|54.84|54.54|54.84|54.54|54.79|54.49|9
1720899820000|2024-07-13 19:43:40|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1720899830000|2024-07-13 19:43:50|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|3
1720899840000|2024-07-13 19:44:00|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|10
1720899850000|2024-07-13 19:44:10|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1720899860000|2024-07-13 19:44:20|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720899870000|2024-07-13 19:44:30|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720899880000|2024-07-13 19:44:40|54.75|54.45|54.8|54.5|54.8|54.5|54.75|54.45|5
1720899890000|2024-07-13 19:44:50|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|3
1720899900000|2024-07-13 19:45:00|54.8|54.5|54.78|54.48|54.8|54.5|54.78|54.48|10
1720899910000|2024-07-13 19:45:10|54.79|54.49|54.79|54.49|54.79|54.49|54.77|54.47|7
1720899920000|2024-07-13 19:45:20|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|4
1720899940000|2024-07-13 19:45:40|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|5
1720899950000|2024-07-13 19:45:50|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|5
1720899960000|2024-07-13 19:46:00|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720899970000|2024-07-13 19:46:10|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|4
1720899980000|2024-07-13 19:46:20|54.83|54.53|54.81|54.51|54.84|54.54|54.79|54.49|8
1720900010000|2024-07-13 19:46:50|54.8|54.5|54.8|54.5|54.81|54.51|54.8|54.5|3
1720900020000|2024-07-13 19:47:00|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1720900030000|2024-07-13 19:47:10|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|6
1720900040000|2024-07-13 19:47:20|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1720900060000|2024-07-13 19:47:40|54.78|54.48|54.79|54.49|54.8|54.5|54.78|54.48|3
1720900070000|2024-07-13 19:47:50|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720900080000|2024-07-13 19:48:00|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720900120000|2024-07-13 19:48:40|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1720900130000|2024-07-13 19:48:50|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1720900140000|2024-07-13 19:49:00|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1720900150000|2024-07-13 19:49:10|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1720900160000|2024-07-13 19:49:20|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720900200000|2024-07-13 19:50:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720900210000|2024-07-13 19:50:10|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|8
1720900220000|2024-07-13 19:50:20|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720900230000|2024-07-13 19:50:30|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720900240000|2024-07-13 19:50:40|54.72|54.42|54.75|54.45|54.75|54.45|54.72|54.42|2
1720900250000|2024-07-13 19:50:50|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720900260000|2024-07-13 19:51:00|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720900270000|2024-07-13 19:51:10|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|7
1720900280000|2024-07-13 19:51:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720900290000|2024-07-13 19:51:30|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720900300000|2024-07-13 19:51:40|54.76|54.46|54.77|54.47|54.78|54.48|54.75|54.45|7
1720900310000|2024-07-13 19:51:50|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|4
1720900330000|2024-07-13 19:52:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720900340000|2024-07-13 19:52:20|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1720900350000|2024-07-13 19:52:30|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1720900360000|2024-07-13 19:52:40|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1720900370000|2024-07-13 19:52:50|54.81|54.51|54.82|54.52|54.84|54.54|54.81|54.51|6
1720900380000|2024-07-13 19:53:00|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|9
1720900390000|2024-07-13 19:53:10|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|3
1720900400000|2024-07-13 19:53:20|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|4
1720900410000|2024-07-13 19:53:30|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1720900420000|2024-07-13 19:53:40|54.86|54.56|54.82|54.52|54.86|54.56|54.81|54.51|9
1720900430000|2024-07-13 19:53:50|54.81|54.51|54.85|54.55|54.86|54.56|54.81|54.51|10
1720900440000|2024-07-13 19:54:00|54.86|54.56|54.82|54.52|54.86|54.56|54.81|54.51|8
1720900450000|2024-07-13 19:54:10|54.83|54.53|54.81|54.51|54.84|54.54|54.81|54.51|7
1720900460000|2024-07-13 19:54:20|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1720900470000|2024-07-13 19:54:30|54.82|54.52|54.85|54.55|54.85|54.55|54.81|54.51|9
1720900480000|2024-07-13 19:54:40|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|8
1720900490000|2024-07-13 19:54:50|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720900500000|2024-07-13 19:55:00|54.89|54.59|54.88|54.58|54.9|54.6|54.87|54.57|12
1720900530000|2024-07-13 19:55:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720900540000|2024-07-13 19:55:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720900550000|2024-07-13 19:55:50|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|5
1720900560000|2024-07-13 19:56:00|54.87|54.57|54.84|54.54|54.87|54.57|54.82|54.52|10
1720900570000|2024-07-13 19:56:10|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|5
1720900580000|2024-07-13 19:56:20|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|4
1720900590000|2024-07-13 19:56:30|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1720900600000|2024-07-13 19:56:40|54.86|54.56|54.87|54.57|54.88|54.58|54.86|54.56|8
1720900610000|2024-07-13 19:56:50|54.85|54.55|54.86|54.56|54.88|54.58|54.85|54.55|5
1720900620000|2024-07-13 19:57:00|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|4
1720900630000|2024-07-13 19:57:10|54.87|54.57|54.87|54.57|54.88|54.58|54.86|54.56|4
1720900640000|2024-07-13 19:57:20|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720900650000|2024-07-13 19:57:30|54.87|54.57|54.86|54.56|54.88|54.58|54.85|54.55|8
1720900670000|2024-07-13 19:57:50|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1720900710000|2024-07-13 19:58:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720900720000|2024-07-13 19:58:40|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720900730000|2024-07-13 19:58:50|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1720900740000|2024-07-13 19:59:00|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|6
1720900770000|2024-07-13 19:59:30|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1720900780000|2024-07-13 19:59:40|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|5
1720900790000|2024-07-13 19:59:50|54.86|54.56|54.85|54.55|54.87|54.57|54.81|54.51|9
1720900800000|2024-07-13 20:00:00|54.86|54.56|54.87|54.57|54.88|54.58|54.85|54.55|8
1720900810000|2024-07-13 20:00:10|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|6
1720900820000|2024-07-13 20:00:20|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|7
1720900840000|2024-07-13 20:00:40|54.87|54.57|54.86|54.56|54.88|54.58|54.86|54.56|6
1720900850000|2024-07-13 20:00:50|54.87|54.57|54.88|54.58|54.88|54.58|54.86|54.56|6
1720900860000|2024-07-13 20:01:00|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|8
1720900870000|2024-07-13 20:01:10|54.87|54.57|54.86|54.56|54.88|54.58|54.86|54.56|8
1720900880000|2024-07-13 20:01:20|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|4
1720900890000|2024-07-13 20:01:30|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|3
1720900900000|2024-07-13 20:01:40|54.86|54.56|54.9|54.6|54.9|54.6|54.86|54.56|6
1720900910000|2024-07-13 20:01:50|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|5
1720900920000|2024-07-13 20:02:00|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|8
1720900930000|2024-07-13 20:02:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1720900940000|2024-07-13 20:02:20|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|5
1720900950000|2024-07-13 20:02:30|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720900960000|2024-07-13 20:02:40|54.97|54.67|54.99|54.69|55|54.7|54.96|54.66|6
1720900970000|2024-07-13 20:02:50|55|54.7|54.97|54.67|55|54.7|54.97|54.67|7
1720900980000|2024-07-13 20:03:00|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720901000000|2024-07-13 20:03:20|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|5
1720901010000|2024-07-13 20:03:30|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720901020000|2024-07-13 20:03:40|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720901030000|2024-07-13 20:03:50|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|10
1720901040000|2024-07-13 20:04:00|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|10
1720901050000|2024-07-13 20:04:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720901060000|2024-07-13 20:04:20|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1720901070000|2024-07-13 20:04:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|7
1720901090000|2024-07-13 20:04:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720901110000|2024-07-13 20:05:10|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|12
1720901120000|2024-07-13 20:05:20|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|8
1720901130000|2024-07-13 20:05:30|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1720901140000|2024-07-13 20:05:40|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|6
1720901150000|2024-07-13 20:05:50|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720901160000|2024-07-13 20:06:00|54.95|54.65|54.97|54.67|54.98|54.68|54.94|54.64|4
1720901180000|2024-07-13 20:06:20|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720901230000|2024-07-13 20:07:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720901240000|2024-07-13 20:07:20|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720901250000|2024-07-13 20:07:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720901260000|2024-07-13 20:07:40|54.97|54.67|54.98|54.68|54.98|54.68|54.96|54.66|14
1720901270000|2024-07-13 20:07:50|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|3
1720901280000|2024-07-13 20:08:00|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720901290000|2024-07-13 20:08:10|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720901300000|2024-07-13 20:08:20|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720901310000|2024-07-13 20:08:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|6
1720901320000|2024-07-13 20:08:40|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1720901330000|2024-07-13 20:08:50|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1720901340000|2024-07-13 20:09:00|54.96|54.66|54.95|54.65|54.96|54.66|54.91|54.61|7
1720901370000|2024-07-13 20:09:30|54.94|54.64|54.9|54.6|54.95|54.65|54.9|54.6|4
1720901380000|2024-07-13 20:09:40|54.89|54.59|54.88|54.58|54.9|54.6|54.88|54.58|6
1720901390000|2024-07-13 20:09:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720901400000|2024-07-13 20:10:00|54.88|54.58|54.86|54.56|54.88|54.58|54.85|54.55|12
1720901430000|2024-07-13 20:10:30|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720901450000|2024-07-13 20:10:50|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1720901460000|2024-07-13 20:11:00|54.84|54.54|54.79|54.49|54.84|54.54|54.79|54.49|7
1720901470000|2024-07-13 20:11:10|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|3
1720901480000|2024-07-13 20:11:20|54.83|54.53|54.86|54.56|54.87|54.57|54.83|54.53|4
1720901490000|2024-07-13 20:11:30|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|4
1720901500000|2024-07-13 20:11:40|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|7
1720901510000|2024-07-13 20:11:50|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1720901520000|2024-07-13 20:12:00|54.85|54.55|54.86|54.56|54.86|54.56|54.81|54.51|8
1720901540000|2024-07-13 20:12:20|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1720901550000|2024-07-13 20:12:30|54.84|54.54|54.83|54.53|54.85|54.55|54.81|54.51|6
1720901560000|2024-07-13 20:12:40|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|3
1720901570000|2024-07-13 20:12:50|54.83|54.53|54.84|54.54|54.85|54.55|54.83|54.53|7
1720901580000|2024-07-13 20:13:00|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|9
1720901590000|2024-07-13 20:13:10|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1720901600000|2024-07-13 20:13:20|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1720901610000|2024-07-13 20:13:30|54.86|54.56|54.84|54.54|54.86|54.56|54.84|54.54|5
1720901630000|2024-07-13 20:13:50|54.85|54.55|54.77|54.47|54.85|54.55|54.77|54.47|9
1720901640000|2024-07-13 20:14:00|54.76|54.46|54.75|54.45|54.77|54.47|54.75|54.45|4
1720901650000|2024-07-13 20:14:10|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720901660000|2024-07-13 20:14:20|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720901670000|2024-07-13 20:14:30|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|5
1720901680000|2024-07-13 20:14:40|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|5
1720901690000|2024-07-13 20:14:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|8
1720901700000|2024-07-13 20:15:00|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|9
1720901710000|2024-07-13 20:15:10|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|5
1720901720000|2024-07-13 20:15:20|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720901730000|2024-07-13 20:15:30|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|5
1720901740000|2024-07-13 20:15:40|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|5
1720901750000|2024-07-13 20:15:50|54.76|54.46|54.75|54.45|54.76|54.46|54.73|54.43|13
1720901760000|2024-07-13 20:16:00|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|6
1720901770000|2024-07-13 20:16:10|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1720901780000|2024-07-13 20:16:20|54.73|54.43|54.73|54.43|54.73|54.43|54.7|54.4|5
1720901790000|2024-07-13 20:16:30|54.72|54.42|54.74|54.44|54.75|54.45|54.72|54.42|12
1720901800000|2024-07-13 20:16:40|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720901810000|2024-07-13 20:16:50|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1720901820000|2024-07-13 20:17:00|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|6
1720901830000|2024-07-13 20:17:10|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1720901840000|2024-07-13 20:17:20|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|6
1720901850000|2024-07-13 20:17:30|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|4
1720901860000|2024-07-13 20:17:40|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|5
1720901870000|2024-07-13 20:17:50|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720901880000|2024-07-13 20:18:00|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|4
1720901890000|2024-07-13 20:18:10|54.7|54.4|54.75|54.45|54.75|54.45|54.7|54.4|2
1720901900000|2024-07-13 20:18:20|54.74|54.44|54.74|54.44|54.75|54.45|54.73|54.43|11
1720901910000|2024-07-13 20:18:30|54.73|54.43|54.68|54.38|54.73|54.43|54.67|54.37|7
1720901920000|2024-07-13 20:18:40|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|5
1720901930000|2024-07-13 20:18:50|54.68|54.38|54.68|54.38|54.68|54.38|54.66|54.36|8
1720901940000|2024-07-13 20:19:00|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|11
1720901960000|2024-07-13 20:19:20|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|5
1720901970000|2024-07-13 20:19:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720901980000|2024-07-13 20:19:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1720901990000|2024-07-13 20:19:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720902000000|2024-07-13 20:20:00|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|6
1720902010000|2024-07-13 20:20:10|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|6
1720902020000|2024-07-13 20:20:20|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720902030000|2024-07-13 20:20:30|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1720902040000|2024-07-13 20:20:40|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|8
1720902050000|2024-07-13 20:20:50|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720902060000|2024-07-13 20:21:00|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|6
1720902070000|2024-07-13 20:21:10|54.69|54.39|54.69|54.39|54.69|54.39|54.65|54.35|5
1720902080000|2024-07-13 20:21:20|54.71|54.41|54.74|54.44|54.74|54.44|54.7|54.4|5
1720902100000|2024-07-13 20:21:40|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|5
1720902110000|2024-07-13 20:21:50|54.76|54.46|54.76|54.46|54.78|54.48|54.76|54.46|7
1720902130000|2024-07-13 20:22:10|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720902140000|2024-07-13 20:22:20|54.74|54.44|54.74|54.44|54.74|54.44|54.72|54.42|5
1720902150000|2024-07-13 20:22:30|54.73|54.43|54.69|54.39|54.73|54.43|54.69|54.39|3
1720902160000|2024-07-13 20:22:40|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|3
1720902170000|2024-07-13 20:22:50|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1720902180000|2024-07-13 20:23:00|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|4
1720902190000|2024-07-13 20:23:10|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720902200000|2024-07-13 20:23:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720902230000|2024-07-13 20:23:50|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720902240000|2024-07-13 20:24:00|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|6
1720902260000|2024-07-13 20:24:20|54.69|54.39|54.74|54.44|54.75|54.45|54.69|54.39|10
1720902270000|2024-07-13 20:24:30|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|8
1720902280000|2024-07-13 20:24:40|54.77|54.47|54.76|54.46|54.78|54.48|54.76|54.46|8
1720902290000|2024-07-13 20:24:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|7
1720902300000|2024-07-13 20:25:00|54.76|54.46|54.74|54.44|54.77|54.47|54.73|54.43|8
1720902310000|2024-07-13 20:25:10|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720902320000|2024-07-13 20:25:20|54.75|54.45|54.77|54.47|54.77|54.47|54.74|54.44|4
1720902340000|2024-07-13 20:25:40|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|3
1720902350000|2024-07-13 20:25:50|54.74|54.44|54.74|54.44|54.76|54.46|54.74|54.44|5
1720902360000|2024-07-13 20:26:00|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720902370000|2024-07-13 20:26:10|54.76|54.46|54.77|54.47|54.77|54.47|54.73|54.43|5
1720902380000|2024-07-13 20:26:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720902390000|2024-07-13 20:26:30|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|8
1720902410000|2024-07-13 20:26:50|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|5
1720902420000|2024-07-13 20:27:00|54.77|54.47|54.77|54.47|54.78|54.48|54.76|54.46|5
1720902430000|2024-07-13 20:27:10|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720902440000|2024-07-13 20:27:20|54.73|54.43|54.76|54.46|54.78|54.48|54.73|54.43|4
1720902470000|2024-07-13 20:27:50|54.77|54.47|54.76|54.46|54.78|54.48|54.76|54.46|5
1720902480000|2024-07-13 20:28:00|54.77|54.47|54.74|54.44|54.78|54.48|54.74|54.44|5
1720902490000|2024-07-13 20:28:10|54.75|54.45|54.74|54.44|54.75|54.45|54.73|54.43|6
1720902500000|2024-07-13 20:28:20|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720902510000|2024-07-13 20:28:30|54.75|54.45|54.74|54.44|54.76|54.46|54.74|54.44|6
1720902520000|2024-07-13 20:28:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|6
1720902530000|2024-07-13 20:28:50|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|10
1720902540000|2024-07-13 20:29:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|6
1720902550000|2024-07-13 20:29:10|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720902570000|2024-07-13 20:29:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720902580000|2024-07-13 20:29:40|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|3
1720902600000|2024-07-13 20:30:00|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|6
1720902610000|2024-07-13 20:30:10|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1720902620000|2024-07-13 20:30:20|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|4
1720902630000|2024-07-13 20:30:30|54.74|54.44|54.66|54.36|54.74|54.44|54.66|54.36|8
1720902640000|2024-07-13 20:30:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720902650000|2024-07-13 20:30:50|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1720902660000|2024-07-13 20:31:00|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|8
1720902670000|2024-07-13 20:31:10|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|8
1720902690000|2024-07-13 20:31:30|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|6
1720902700000|2024-07-13 20:31:40|54.64|54.34|54.66|54.36|54.66|54.36|54.62|54.32|7
1720902710000|2024-07-13 20:31:50|54.65|54.35|54.66|54.36|54.67|54.37|54.65|54.35|6
1720902720000|2024-07-13 20:32:00|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|4
1720902730000|2024-07-13 20:32:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720902740000|2024-07-13 20:32:20|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|5
1720902750000|2024-07-13 20:32:30|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|17
1720902760000|2024-07-13 20:32:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1720902770000|2024-07-13 20:32:50|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|7
1720902780000|2024-07-13 20:33:00|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|4
1720902790000|2024-07-13 20:33:10|54.68|54.38|54.7|54.4|54.73|54.43|54.67|54.37|15
1720902800000|2024-07-13 20:33:20|54.69|54.39|54.68|54.38|54.7|54.4|54.67|54.37|11
1720902810000|2024-07-13 20:33:30|54.67|54.37|54.69|54.39|54.7|54.4|54.65|54.35|6
1720902820000|2024-07-13 20:33:40|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|11
1720902830000|2024-07-13 20:33:50|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|11
1720902840000|2024-07-13 20:34:00|54.68|54.38|54.7|54.4|54.7|54.4|54.67|54.37|13
1720902850000|2024-07-13 20:34:10|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|8
1720902860000|2024-07-13 20:34:20|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720902870000|2024-07-13 20:34:30|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|9
1720902880000|2024-07-13 20:34:40|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720902900000|2024-07-13 20:35:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720902910000|2024-07-13 20:35:10|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|6
1720902920000|2024-07-13 20:35:20|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|6
1720902930000|2024-07-13 20:35:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|6
1720902940000|2024-07-13 20:35:40|54.68|54.38|54.71|54.41|54.71|54.41|54.68|54.38|5
1720902960000|2024-07-13 20:36:00|54.7|54.4|54.67|54.37|54.71|54.41|54.67|54.37|12
1720902970000|2024-07-13 20:36:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|5
1720902990000|2024-07-13 20:36:30|54.63|54.33|54.66|54.36|54.67|54.37|54.63|54.33|3
1720903000000|2024-07-13 20:36:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1720903010000|2024-07-13 20:36:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720903020000|2024-07-13 20:37:00|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1720903030000|2024-07-13 20:37:10|54.63|54.33|54.65|54.35|54.66|54.36|54.63|54.33|12
1720903040000|2024-07-13 20:37:20|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|4
1720903050000|2024-07-13 20:37:30|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|3
1720903060000|2024-07-13 20:37:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720903080000|2024-07-13 20:38:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720903090000|2024-07-13 20:38:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1720903100000|2024-07-13 20:38:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|5
1720903120000|2024-07-13 20:38:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720903130000|2024-07-13 20:38:50|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|4
1720903140000|2024-07-13 20:39:00|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|7
1720903150000|2024-07-13 20:39:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|4
1720903160000|2024-07-13 20:39:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720903170000|2024-07-13 20:39:30|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1720903180000|2024-07-13 20:39:40|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|8
1720903190000|2024-07-13 20:39:50|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|7
1720903200000|2024-07-13 20:40:00|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|4
1720903210000|2024-07-13 20:40:10|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|7
1720903220000|2024-07-13 20:40:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|4
1720903230000|2024-07-13 20:40:30|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|4
1720903250000|2024-07-13 20:40:50|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720903260000|2024-07-13 20:41:00|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|14
1720903270000|2024-07-13 20:41:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720903290000|2024-07-13 20:41:30|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|8
1720903300000|2024-07-13 20:41:40|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|6
1720903310000|2024-07-13 20:41:50|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1720903320000|2024-07-13 20:42:00|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|8
1720903330000|2024-07-13 20:42:10|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|9
1720903340000|2024-07-13 20:42:20|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|5
1720903360000|2024-07-13 20:42:40|54.62|54.32|54.67|54.37|54.67|54.37|54.62|54.32|3
1720903370000|2024-07-13 20:42:50|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1720903380000|2024-07-13 20:43:00|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1720903390000|2024-07-13 20:43:10|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|4
1720903400000|2024-07-13 20:43:20|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1720903410000|2024-07-13 20:43:30|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|8
1720903420000|2024-07-13 20:43:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1720903430000|2024-07-13 20:43:50|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|7
1720903440000|2024-07-13 20:44:00|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|10
1720903460000|2024-07-13 20:44:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720903500000|2024-07-13 20:45:00|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|5
1720903510000|2024-07-13 20:45:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720903520000|2024-07-13 20:45:20|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720903530000|2024-07-13 20:45:30|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720903540000|2024-07-13 20:45:40|54.62|54.32|54.67|54.37|54.67|54.37|54.62|54.32|2
1720903560000|2024-07-13 20:46:00|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|4
1720903570000|2024-07-13 20:46:10|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|7
1720903580000|2024-07-13 20:46:20|54.65|54.35|54.65|54.35|54.67|54.37|54.65|54.35|8
1720903590000|2024-07-13 20:46:30|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|4
1720903600000|2024-07-13 20:46:40|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720903610000|2024-07-13 20:46:50|54.65|54.35|54.65|54.35|54.67|54.37|54.65|54.35|5
1720903620000|2024-07-13 20:47:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|7
1720903650000|2024-07-13 20:47:30|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|8
1720903660000|2024-07-13 20:47:40|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|5
1720903680000|2024-07-13 20:48:00|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1720903690000|2024-07-13 20:48:10|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|5
1720903710000|2024-07-13 20:48:30|54.62|54.32|54.63|54.33|54.63|54.33|54.61|54.31|10
1720903720000|2024-07-13 20:48:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1720903730000|2024-07-13 20:48:50|54.6|54.3|54.64|54.34|54.64|54.34|54.6|54.3|5
1720903740000|2024-07-13 20:49:00|54.63|54.33|54.64|54.34|54.65|54.35|54.63|54.33|4
1720903750000|2024-07-13 20:49:10|54.65|54.35|54.63|54.33|54.65|54.35|54.63|54.33|5
1720903760000|2024-07-13 20:49:20|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720903770000|2024-07-13 20:49:30|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|6
1720903780000|2024-07-13 20:49:40|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|5
1720903790000|2024-07-13 20:49:50|54.65|54.35|54.66|54.36|54.67|54.37|54.65|54.35|4
1720903800000|2024-07-13 20:50:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720903810000|2024-07-13 20:50:10|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|5
1720903820000|2024-07-13 20:50:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1720903830000|2024-07-13 20:50:30|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|6
1720903840000|2024-07-13 20:50:40|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1720903850000|2024-07-13 20:50:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720903860000|2024-07-13 20:51:00|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720903870000|2024-07-13 20:51:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720903880000|2024-07-13 20:51:20|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|9
1720903890000|2024-07-13 20:51:30|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|10
1720903900000|2024-07-13 20:51:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720903910000|2024-07-13 20:51:50|54.65|54.35|54.67|54.37|54.67|54.37|54.61|54.31|7
1720903920000|2024-07-13 20:52:00|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1720903930000|2024-07-13 20:52:10|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|8
1720903940000|2024-07-13 20:52:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|4
1720903950000|2024-07-13 20:52:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|6
1720903960000|2024-07-13 20:52:40|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1720903980000|2024-07-13 20:53:00|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|8
1720903990000|2024-07-13 20:53:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|9
1720904000000|2024-07-13 20:53:20|54.67|54.37|54.67|54.37|54.67|54.37|54.65|54.35|6
1720904010000|2024-07-13 20:53:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|6
1720904020000|2024-07-13 20:53:40|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|6
1720904030000|2024-07-13 20:53:50|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|9
1720904040000|2024-07-13 20:54:00|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|9
1720904050000|2024-07-13 20:54:10|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720904070000|2024-07-13 20:54:30|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|5
1720904080000|2024-07-13 20:54:40|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|10
1720904090000|2024-07-13 20:54:50|54.66|54.36|54.67|54.37|54.67|54.37|54.62|54.32|7
1720904100000|2024-07-13 20:55:00|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720904110000|2024-07-13 20:55:10|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720904120000|2024-07-13 20:55:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720904130000|2024-07-13 20:55:30|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720904150000|2024-07-13 20:55:50|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720904160000|2024-07-13 20:56:00|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720904180000|2024-07-13 20:56:20|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1720904190000|2024-07-13 20:56:30|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|5
1720904200000|2024-07-13 20:56:40|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|6
1720904210000|2024-07-13 20:56:50|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|3
1720904220000|2024-07-13 20:57:00|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|5
1720904230000|2024-07-13 20:57:10|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|7
1720904260000|2024-07-13 20:57:40|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720904270000|2024-07-13 20:57:50|54.68|54.38|54.68|54.38|54.68|54.38|54.63|54.33|6
1720904280000|2024-07-13 20:58:00|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|5
1720904290000|2024-07-13 20:58:10|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|4
1720904330000|2024-07-13 20:58:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720904360000|2024-07-13 20:59:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720904370000|2024-07-13 20:59:30|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720904380000|2024-07-13 20:59:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1720904390000|2024-07-13 20:59:50|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720904400000|2024-07-13 21:00:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720904410000|2024-07-13 21:00:10|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1720904420000|2024-07-13 21:00:20|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720904430000|2024-07-13 21:00:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720904440000|2024-07-13 21:00:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720904450000|2024-07-13 21:00:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1720904460000|2024-07-13 21:01:00|54.63|54.33|54.66|54.36|54.67|54.37|54.63|54.33|3
1720904470000|2024-07-13 21:01:10|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720904480000|2024-07-13 21:01:20|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720904490000|2024-07-13 21:01:30|54.66|54.36|54.67|54.37|54.69|54.39|54.66|54.36|7
1720904500000|2024-07-13 21:01:40|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|2
1720904510000|2024-07-13 21:01:50|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|8
1720904520000|2024-07-13 21:02:00|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720904530000|2024-07-13 21:02:10|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|7
1720904540000|2024-07-13 21:02:20|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1720904550000|2024-07-13 21:02:30|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1720904560000|2024-07-13 21:02:40|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1720904570000|2024-07-13 21:02:50|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1720904580000|2024-07-13 21:03:00|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|5
1720904590000|2024-07-13 21:03:10|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|8
1720904600000|2024-07-13 21:03:20|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720904630000|2024-07-13 21:03:50|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720904640000|2024-07-13 21:04:00|54.71|54.41|54.75|54.45|54.75|54.45|54.7|54.4|5
1720904650000|2024-07-13 21:04:10|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|5
1720904660000|2024-07-13 21:04:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720904670000|2024-07-13 21:04:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720904690000|2024-07-13 21:04:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720904700000|2024-07-13 21:05:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720904710000|2024-07-13 21:05:10|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1720904720000|2024-07-13 21:05:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720904730000|2024-07-13 21:05:30|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720904740000|2024-07-13 21:05:40|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1720904780000|2024-07-13 21:06:20|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720904790000|2024-07-13 21:06:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720904810000|2024-07-13 21:06:50|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720904840000|2024-07-13 21:07:20|54.73|54.43|54.69|54.39|54.73|54.43|54.69|54.39|6
1720904850000|2024-07-13 21:07:30|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|7
1720904860000|2024-07-13 21:07:40|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|6
1720904870000|2024-07-13 21:07:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720904880000|2024-07-13 21:08:00|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|2
1720904890000|2024-07-13 21:08:10|54.68|54.38|54.68|54.38|54.7|54.4|54.68|54.38|10
1720904900000|2024-07-13 21:08:20|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|5
1720904910000|2024-07-13 21:08:30|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1720904940000|2024-07-13 21:09:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720904950000|2024-07-13 21:09:10|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1720904960000|2024-07-13 21:09:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720904970000|2024-07-13 21:09:30|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1720904980000|2024-07-13 21:09:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720905000000|2024-07-13 21:10:00|54.65|54.35|54.67|54.37|54.67|54.37|54.62|54.32|6
1720905020000|2024-07-13 21:10:20|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1720905080000|2024-07-13 21:11:20|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|4
1720905090000|2024-07-13 21:11:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|10
1720905110000|2024-07-13 21:11:50|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|4
1720905120000|2024-07-13 21:12:00|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1720905140000|2024-07-13 21:12:20|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720905150000|2024-07-13 21:12:30|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1720905180000|2024-07-13 21:13:00|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720905190000|2024-07-13 21:13:10|54.61|54.31|54.62|54.32|54.64|54.34|54.61|54.31|10
1720905200000|2024-07-13 21:13:20|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720905210000|2024-07-13 21:13:30|54.64|54.34|54.64|54.34|54.64|54.34|54.62|54.32|9
1720905220000|2024-07-13 21:13:40|54.63|54.33|54.6|54.3|54.64|54.34|54.6|54.3|7
1720905230000|2024-07-13 21:13:50|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|5
1720905240000|2024-07-13 21:14:00|54.58|54.28|54.55|54.25|54.59|54.29|54.55|54.25|12
1720905250000|2024-07-13 21:14:10|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1720905260000|2024-07-13 21:14:20|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1720905270000|2024-07-13 21:14:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1720905280000|2024-07-13 21:14:40|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1720905290000|2024-07-13 21:14:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1720905300000|2024-07-13 21:15:00|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|8
1720905310000|2024-07-13 21:15:10|54.6|54.3|54.65|54.35|54.65|54.35|54.6|54.3|5
1720905320000|2024-07-13 21:15:20|54.64|54.34|54.62|54.32|54.65|54.35|54.62|54.32|9
1720905330000|2024-07-13 21:15:30|54.63|54.33|54.6|54.3|54.63|54.33|54.6|54.3|8
1720905340000|2024-07-13 21:15:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1720905350000|2024-07-13 21:15:50|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1720905370000|2024-07-13 21:16:10|54.57|54.27|54.56|54.26|54.57|54.27|54.52|54.22|7
1720905380000|2024-07-13 21:16:20|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|5
1720905390000|2024-07-13 21:16:30|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|5
1720905400000|2024-07-13 21:16:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1720905420000|2024-07-13 21:17:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720905430000|2024-07-13 21:17:10|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|7
1720905440000|2024-07-13 21:17:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1720905450000|2024-07-13 21:17:30|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|7
1720905460000|2024-07-13 21:17:40|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|3
1720905490000|2024-07-13 21:18:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1720905510000|2024-07-13 21:18:30|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1720905520000|2024-07-13 21:18:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|6
1720905530000|2024-07-13 21:18:50|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|8
1720905540000|2024-07-13 21:19:00|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|6
1720905550000|2024-07-13 21:19:10|54.58|54.28|54.57|54.27|54.58|54.28|54.54|54.24|6
1720905560000|2024-07-13 21:19:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|7
1720905570000|2024-07-13 21:19:30|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|9
1720905580000|2024-07-13 21:19:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1720905650000|2024-07-13 21:20:50|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1720905660000|2024-07-13 21:21:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1720905690000|2024-07-13 21:21:30|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1720905730000|2024-07-13 21:22:10|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|7
1720905740000|2024-07-13 21:22:20|54.55|54.25|54.59|54.29|54.59|54.29|54.55|54.25|2
1720905790000|2024-07-13 21:23:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1720905840000|2024-07-13 21:24:00|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1720905870000|2024-07-13 21:24:30|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1720905880000|2024-07-13 21:24:40|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1720905890000|2024-07-13 21:24:50|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1720905900000|2024-07-13 21:25:00|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1720905920000|2024-07-13 21:25:20|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720905930000|2024-07-13 21:25:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1720905940000|2024-07-13 21:25:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1720905960000|2024-07-13 21:26:00|54.6|54.3|54.63|54.33|54.63|54.33|54.59|54.29|7
1720905970000|2024-07-13 21:26:10|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|3
1720906010000|2024-07-13 21:26:50|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1720906020000|2024-07-13 21:27:00|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1720906040000|2024-07-13 21:27:20|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1720906080000|2024-07-13 21:28:00|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1720906090000|2024-07-13 21:28:10|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1720906100000|2024-07-13 21:28:20|54.61|54.31|54.64|54.34|54.65|54.35|54.6|54.3|7
1720906110000|2024-07-13 21:28:30|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720906200000|2024-07-13 21:30:00|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|3
1720906220000|2024-07-13 21:30:20|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720906230000|2024-07-13 21:30:30|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|20
1720906240000|2024-07-13 21:30:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|22
1720906250000|2024-07-13 21:30:50|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|21
1720906260000|2024-07-13 21:31:00|54.66|54.36|54.68|54.38|54.69|54.39|54.66|54.36|16
1720906280000|2024-07-13 21:31:20|54.69|54.39|54.64|54.34|54.69|54.39|54.64|54.34|5
1720906290000|2024-07-13 21:31:30|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720906300000|2024-07-13 21:31:40|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720906310000|2024-07-13 21:31:50|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1720906350000|2024-07-13 21:32:30|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720906360000|2024-07-13 21:32:40|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720906370000|2024-07-13 21:32:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720906380000|2024-07-13 21:33:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720906460000|2024-07-13 21:34:20|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720906470000|2024-07-13 21:34:30|54.64|54.34|54.68|54.38|54.69|54.39|54.64|54.34|3
1720906530000|2024-07-13 21:35:30|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720906650000|2024-07-13 21:37:30|54.64|54.34|54.67|54.37|54.67|54.37|54.64|54.34|2
1720906660000|2024-07-13 21:37:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720906690000|2024-07-13 21:38:10|54.65|54.35|54.62|54.32|54.65|54.35|54.61|54.31|5
1720906700000|2024-07-13 21:38:20|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1720906730000|2024-07-13 21:38:50|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1720906750000|2024-07-13 21:39:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1720906760000|2024-07-13 21:39:20|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1720906770000|2024-07-13 21:39:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1720906780000|2024-07-13 21:39:40|54.6|54.3|54.59|54.29|54.61|54.31|54.59|54.29|4
1720906800000|2024-07-13 21:40:00|54.58|54.28|54.62|54.32|54.63|54.33|54.58|54.28|5
1720906810000|2024-07-13 21:40:10|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1720906820000|2024-07-13 21:40:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1720906830000|2024-07-13 21:40:30|54.61|54.31|54.61|54.31|54.61|54.31|54.57|54.27|3
1720906850000|2024-07-13 21:40:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1720906860000|2024-07-13 21:41:00|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1720907020000|2024-07-13 21:43:40|54.58|54.28|54.61|54.31|54.62|54.32|54.58|54.28|4
1720907030000|2024-07-13 21:43:50|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1720907040000|2024-07-13 21:44:00|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|6
1720907050000|2024-07-13 21:44:10|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720907070000|2024-07-13 21:44:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720907100000|2024-07-13 21:45:00|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720907150000|2024-07-13 21:45:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720907200000|2024-07-13 21:46:40|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|3
1720907230000|2024-07-13 21:47:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720907250000|2024-07-13 21:47:30|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1720907290000|2024-07-13 21:48:10|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720907300000|2024-07-13 21:48:20|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1720907310000|2024-07-13 21:48:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720907380000|2024-07-13 21:49:40|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|2
1720907430000|2024-07-13 21:50:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1720907560000|2024-07-13 21:52:40|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|2
1720907640000|2024-07-13 21:54:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720907650000|2024-07-13 21:54:10|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720907690000|2024-07-13 21:54:50|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720907720000|2024-07-13 21:55:20|54.73|54.43|54.77|54.47|54.77|54.47|54.73|54.43|4
1720907750000|2024-07-13 21:55:50|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|2
1720907770000|2024-07-13 21:56:10|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720907810000|2024-07-13 21:56:50|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|3
1720907820000|2024-07-13 21:57:00|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1720907830000|2024-07-13 21:57:10|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720907850000|2024-07-13 21:57:30|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1720907870000|2024-07-13 21:57:50|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720907880000|2024-07-13 21:58:00|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720907900000|2024-07-13 21:58:20|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720907910000|2024-07-13 21:58:30|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1720907920000|2024-07-13 21:58:40|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|4
1720907940000|2024-07-13 21:59:00|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1720907960000|2024-07-13 21:59:20|54.83|54.53|54.87|54.57|54.87|54.57|54.83|54.53|4
1720907990000|2024-07-13 21:59:50|54.86|54.56|54.81|54.51|54.86|54.56|54.81|54.51|5
1720908000000|2024-07-13 22:00:00|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1720908010000|2024-07-13 22:00:10|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720908030000|2024-07-13 22:00:30|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|4
1720908040000|2024-07-13 22:00:40|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1720908060000|2024-07-13 22:01:00|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1720908080000|2024-07-13 22:01:20|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1720908090000|2024-07-13 22:01:30|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1720908110000|2024-07-13 22:01:50|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|2
1720908120000|2024-07-13 22:02:00|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720908150000|2024-07-13 22:02:30|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720908160000|2024-07-13 22:02:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720908170000|2024-07-13 22:02:50|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720908180000|2024-07-13 22:03:00|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720908200000|2024-07-13 22:03:20|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1720908220000|2024-07-13 22:03:40|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720908230000|2024-07-13 22:03:50|54.82|54.52|54.81|54.51|54.88|54.58|54.81|54.51|13
1720908240000|2024-07-13 22:04:00|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|11
1720908250000|2024-07-13 22:04:10|54.81|54.51|54.81|54.51|54.82|54.52|54.79|54.49|13
1720908260000|2024-07-13 22:04:20|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|4
1720908270000|2024-07-13 22:04:30|54.85|54.55|54.82|54.52|54.85|54.55|54.81|54.51|5
1720908280000|2024-07-13 22:04:40|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720908290000|2024-07-13 22:04:50|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720908300000|2024-07-13 22:05:00|54.79|54.49|54.8|54.5|54.81|54.51|54.75|54.45|8
1720908310000|2024-07-13 22:05:10|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1720908320000|2024-07-13 22:05:20|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720908330000|2024-07-13 22:05:30|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1720908340000|2024-07-13 22:05:40|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720908350000|2024-07-13 22:05:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720908360000|2024-07-13 22:06:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720908370000|2024-07-13 22:06:10|54.75|54.45|54.74|54.44|54.75|54.45|54.73|54.43|9
1720908380000|2024-07-13 22:06:20|54.73|54.43|54.72|54.42|54.74|54.44|54.71|54.41|5
1720908390000|2024-07-13 22:06:30|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720908410000|2024-07-13 22:06:50|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720908420000|2024-07-13 22:07:00|54.69|54.39|54.69|54.39|54.71|54.41|54.68|54.38|9
1720908430000|2024-07-13 22:07:10|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1720908440000|2024-07-13 22:07:20|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720908450000|2024-07-13 22:07:30|54.7|54.4|54.7|54.4|54.71|54.41|54.69|54.39|5
1720908460000|2024-07-13 22:07:40|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|4
1720908470000|2024-07-13 22:07:50|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|4
1720908480000|2024-07-13 22:08:00|54.71|54.41|54.71|54.41|54.71|54.41|54.68|54.38|5
1720908490000|2024-07-13 22:08:10|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1720908500000|2024-07-13 22:08:20|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1720908510000|2024-07-13 22:08:30|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720908520000|2024-07-13 22:08:40|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720908540000|2024-07-13 22:09:00|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1720908550000|2024-07-13 22:09:10|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1720908580000|2024-07-13 22:09:40|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|3
1720908590000|2024-07-13 22:09:50|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|3
1720908600000|2024-07-13 22:10:00|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720908630000|2024-07-13 22:10:30|54.72|54.42|54.75|54.45|54.75|54.45|54.71|54.41|5
1720908650000|2024-07-13 22:10:50|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720908660000|2024-07-13 22:11:00|54.77|54.47|54.75|54.45|54.77|54.47|54.72|54.42|5
1720908670000|2024-07-13 22:11:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720908680000|2024-07-13 22:11:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720908690000|2024-07-13 22:11:30|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720908700000|2024-07-13 22:11:40|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720908720000|2024-07-13 22:12:00|54.79|54.49|54.78|54.48|54.8|54.5|54.78|54.48|4
1720908730000|2024-07-13 22:12:10|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720908750000|2024-07-13 22:12:30|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1720908780000|2024-07-13 22:13:00|54.81|54.51|54.85|54.55|54.85|54.55|54.8|54.5|5
1720908790000|2024-07-13 22:13:10|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720908810000|2024-07-13 22:13:30|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|9
1720908820000|2024-07-13 22:13:40|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|6
1720908830000|2024-07-13 22:13:50|54.92|54.62|54.94|54.64|54.95|54.65|54.91|54.61|8
1720908840000|2024-07-13 22:14:00|54.96|54.66|54.92|54.62|54.96|54.66|54.92|54.62|4
1720908850000|2024-07-13 22:14:10|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|3
1720908860000|2024-07-13 22:14:20|54.95|54.65|54.9|54.6|54.95|54.65|54.89|54.59|6
1720908870000|2024-07-13 22:14:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720908880000|2024-07-13 22:14:40|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|3
1720908890000|2024-07-13 22:14:50|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720908900000|2024-07-13 22:15:00|54.9|54.6|54.89|54.59|54.9|54.6|54.88|54.58|8
1720908910000|2024-07-13 22:15:10|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720908920000|2024-07-13 22:15:20|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|4
1720908990000|2024-07-13 22:16:30|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1720909000000|2024-07-13 22:16:40|54.89|54.59|54.89|54.59|54.9|54.6|54.89|54.59|3
1720909020000|2024-07-13 22:17:00|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|5
1720909030000|2024-07-13 22:17:10|54.83|54.53|54.87|54.57|54.87|54.57|54.83|54.53|2
1720909050000|2024-07-13 22:17:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1720909060000|2024-07-13 22:17:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720909070000|2024-07-13 22:17:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720909100000|2024-07-13 22:18:20|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720909120000|2024-07-13 22:18:40|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720909130000|2024-07-13 22:18:50|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720909140000|2024-07-13 22:19:00|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720909160000|2024-07-13 22:19:20|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|3
1720909170000|2024-07-13 22:19:30|54.88|54.58|54.87|54.57|54.89|54.59|54.86|54.56|6
1720909180000|2024-07-13 22:19:40|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1720909190000|2024-07-13 22:19:50|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1720909200000|2024-07-13 22:20:00|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720909210000|2024-07-13 22:20:10|54.86|54.56|54.86|54.56|54.86|54.56|54.81|54.51|5
1720909220000|2024-07-13 22:20:20|54.85|54.55|54.81|54.51|54.85|54.55|54.81|54.51|7
1720909230000|2024-07-13 22:20:30|54.8|54.5|54.78|54.48|54.8|54.5|54.78|54.48|6
1720909240000|2024-07-13 22:20:40|54.77|54.47|54.77|54.47|54.78|54.48|54.76|54.46|5
1720909250000|2024-07-13 22:20:50|54.76|54.46|54.77|54.47|54.79|54.49|54.76|54.46|7
1720909260000|2024-07-13 22:21:00|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1720909280000|2024-07-13 22:21:20|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|3
1720909290000|2024-07-13 22:21:30|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720909300000|2024-07-13 22:21:40|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720909310000|2024-07-13 22:21:50|54.77|54.47|54.76|54.46|54.78|54.48|54.76|54.46|5
1720909320000|2024-07-13 22:22:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720909330000|2024-07-13 22:22:10|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1720909340000|2024-07-13 22:22:20|54.76|54.46|54.77|54.47|54.77|54.47|54.75|54.45|9
1720909350000|2024-07-13 22:22:30|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|7
1720909360000|2024-07-13 22:22:40|54.75|54.45|54.71|54.41|54.76|54.46|54.7|54.4|10
1720909370000|2024-07-13 22:22:50|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|4
1720909380000|2024-07-13 22:23:00|54.7|54.4|54.73|54.43|54.75|54.45|54.69|54.39|12
1720909390000|2024-07-13 22:23:10|54.74|54.44|54.67|54.37|54.74|54.44|54.67|54.37|9
1720909400000|2024-07-13 22:23:20|54.71|54.41|54.71|54.41|54.72|54.42|54.71|54.41|3
1720909410000|2024-07-13 22:23:30|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|12
1720909420000|2024-07-13 22:23:40|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|4
1720909440000|2024-07-13 22:24:00|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|5
1720909450000|2024-07-13 22:24:10|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|7
1720909460000|2024-07-13 22:24:20|54.64|54.34|54.61|54.31|54.66|54.36|54.6|54.3|12
1720909470000|2024-07-13 22:24:30|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|6
1720909480000|2024-07-13 22:24:40|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|7
1720909490000|2024-07-13 22:24:50|54.62|54.32|54.61|54.31|54.62|54.32|54.59|54.29|10
1720909500000|2024-07-13 22:25:00|54.6|54.3|54.59|54.29|54.62|54.32|54.59|54.29|8
1720909510000|2024-07-13 22:25:10|54.57|54.27|54.55|54.25|54.57|54.27|54.54|54.24|17
1720909520000|2024-07-13 22:25:20|54.54|54.24|54.57|54.27|54.6|54.3|54.52|54.22|14
1720909530000|2024-07-13 22:25:30|54.59|54.29|54.56|54.26|54.6|54.3|54.56|54.26|15
1720909540000|2024-07-13 22:25:40|54.55|54.25|54.56|54.26|54.57|54.27|54.54|54.24|18
1720909550000|2024-07-13 22:25:50|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|7
1720909560000|2024-07-13 22:26:00|54.56|54.26|54.56|54.26|54.57|54.27|54.55|54.25|7
1720909570000|2024-07-13 22:26:10|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|7
1720909580000|2024-07-13 22:26:20|54.6|54.3|54.55|54.25|54.6|54.3|54.55|54.25|12
1720909590000|2024-07-13 22:26:30|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|5
1720909600000|2024-07-13 22:26:40|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|4
1720909610000|2024-07-13 22:26:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1720909620000|2024-07-13 22:27:00|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|6
1720909630000|2024-07-13 22:27:10|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|6
1720909640000|2024-07-13 22:27:20|54.59|54.29|54.66|54.36|54.66|54.36|54.58|54.28|11
1720909650000|2024-07-13 22:27:30|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|12
1720909660000|2024-07-13 22:27:40|54.67|54.37|54.67|54.37|54.69|54.39|54.66|54.36|15
1720909670000|2024-07-13 22:27:50|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|9
1720909680000|2024-07-13 22:28:00|54.68|54.38|54.7|54.4|54.7|54.4|54.67|54.37|12
1720909690000|2024-07-13 22:28:10|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|16
1720909700000|2024-07-13 22:28:20|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|7
1720909710000|2024-07-13 22:28:30|54.71|54.41|54.66|54.36|54.71|54.41|54.66|54.36|12
1720909720000|2024-07-13 22:28:40|54.67|54.37|54.72|54.42|54.72|54.42|54.67|54.37|6
1720909730000|2024-07-13 22:28:50|54.73|54.43|54.76|54.46|54.76|54.46|54.73|54.43|4
1720909740000|2024-07-13 22:29:00|54.77|54.47|54.76|54.46|54.77|54.47|54.75|54.45|4
1720909750000|2024-07-13 22:29:10|54.75|54.45|54.71|54.41|54.75|54.45|54.71|54.41|8
1720909760000|2024-07-13 22:29:20|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|5
1720909770000|2024-07-13 22:29:30|54.72|54.42|54.73|54.43|54.73|54.43|54.71|54.41|8
1720909780000|2024-07-13 22:29:40|54.74|54.44|54.73|54.43|54.75|54.45|54.72|54.42|12
1720909790000|2024-07-13 22:29:50|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|4
1720909800000|2024-07-13 22:30:00|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1720909810000|2024-07-13 22:30:10|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1720909830000|2024-07-13 22:30:30|54.72|54.42|54.72|54.42|54.74|54.44|54.71|54.41|12
1720909840000|2024-07-13 22:30:40|54.71|54.41|54.7|54.4|54.72|54.42|54.69|54.39|12
1720909850000|2024-07-13 22:30:50|54.69|54.39|54.68|54.38|54.7|54.4|54.68|54.38|5
1720909860000|2024-07-13 22:31:00|54.67|54.37|54.65|54.35|54.68|54.38|54.65|54.35|11
1720909870000|2024-07-13 22:31:10|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|9
1720909880000|2024-07-13 22:31:20|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|7
1720909890000|2024-07-13 22:31:30|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|11
1720909900000|2024-07-13 22:31:40|54.67|54.37|54.67|54.37|54.69|54.39|54.64|54.34|10
1720909910000|2024-07-13 22:31:50|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|5
1720909920000|2024-07-13 22:32:00|54.69|54.39|54.68|54.38|54.69|54.39|54.67|54.37|14
1720909930000|2024-07-13 22:32:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|6
1720909940000|2024-07-13 22:32:20|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|9
1720909950000|2024-07-13 22:32:30|54.69|54.39|54.71|54.41|54.71|54.41|54.69|54.39|9
1720909960000|2024-07-13 22:32:40|54.72|54.42|54.76|54.46|54.77|54.47|54.72|54.42|8
1720909970000|2024-07-13 22:32:50|54.78|54.48|54.79|54.49|54.79|54.49|54.76|54.46|7
1720909980000|2024-07-13 22:33:00|54.8|54.5|54.79|54.49|54.8|54.5|54.78|54.48|4
1720909990000|2024-07-13 22:33:10|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1720910000000|2024-07-13 22:33:20|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|7
1720910010000|2024-07-13 22:33:30|54.83|54.53|54.85|54.55|54.85|54.55|54.83|54.53|5
1720910020000|2024-07-13 22:33:40|54.86|54.56|54.86|54.56|54.86|54.56|54.84|54.54|9
1720910030000|2024-07-13 22:33:50|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|5
1720910040000|2024-07-13 22:34:00|54.89|54.59|54.88|54.58|54.89|54.59|54.87|54.57|4
1720910050000|2024-07-13 22:34:10|54.87|54.57|54.84|54.54|54.88|54.58|54.84|54.54|9
1720910060000|2024-07-13 22:34:20|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720910070000|2024-07-13 22:34:30|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|5
1720910080000|2024-07-13 22:34:40|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|4
1720910090000|2024-07-13 22:34:50|54.86|54.56|54.86|54.56|54.86|54.56|54.81|54.51|7
1720910100000|2024-07-13 22:35:00|54.85|54.55|54.8|54.5|54.85|54.55|54.79|54.49|11
1720910110000|2024-07-13 22:35:10|54.79|54.49|54.77|54.47|54.79|54.49|54.76|54.46|7
1720910120000|2024-07-13 22:35:20|54.76|54.46|54.77|54.47|54.77|54.47|54.75|54.45|6
1720910130000|2024-07-13 22:35:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720910140000|2024-07-13 22:35:40|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|2
1720910160000|2024-07-13 22:36:00|54.77|54.47|54.73|54.43|54.77|54.47|54.72|54.42|6
1720910170000|2024-07-13 22:36:10|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|4
1720910180000|2024-07-13 22:36:20|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|3
1720910190000|2024-07-13 22:36:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1720910200000|2024-07-13 22:36:40|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720910210000|2024-07-13 22:36:50|54.76|54.46|54.74|54.44|54.76|54.46|54.74|54.44|3
1720910220000|2024-07-13 22:37:00|54.75|54.45|54.72|54.42|54.75|54.45|54.72|54.42|6
1720910230000|2024-07-13 22:37:10|54.71|54.41|54.76|54.46|54.76|54.46|54.7|54.4|9
1720910240000|2024-07-13 22:37:20|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|5
1720910250000|2024-07-13 22:37:30|54.75|54.45|54.75|54.45|54.77|54.47|54.75|54.45|4
1720910260000|2024-07-13 22:37:40|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1720910270000|2024-07-13 22:37:50|54.74|54.44|54.76|54.46|54.77|54.47|54.74|54.44|6
1720910280000|2024-07-13 22:38:00|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|11
1720910290000|2024-07-13 22:38:10|54.75|54.45|54.73|54.43|54.75|54.45|54.72|54.42|13
1720910300000|2024-07-13 22:38:20|54.74|54.44|54.74|54.44|54.74|54.44|54.7|54.4|14
1720910310000|2024-07-13 22:38:30|54.73|54.43|54.74|54.44|54.74|54.44|54.71|54.41|8
1720910320000|2024-07-13 22:38:40|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|8
1720910330000|2024-07-13 22:38:50|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|4
1720910340000|2024-07-13 22:39:00|54.73|54.43|54.76|54.46|54.76|54.46|54.73|54.43|9
1720910350000|2024-07-13 22:39:10|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720910360000|2024-07-13 22:39:20|54.76|54.46|54.77|54.47|54.77|54.47|54.75|54.45|7
1720910370000|2024-07-13 22:39:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720910380000|2024-07-13 22:39:40|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|6
1720910390000|2024-07-13 22:39:50|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|3
1720910400000|2024-07-13 22:40:00|54.79|54.49|54.8|54.5|54.82|54.52|54.79|54.49|10
1720910410000|2024-07-13 22:40:10|54.79|54.49|54.84|54.54|54.86|54.56|54.79|54.49|12
1720910420000|2024-07-13 22:40:20|54.85|54.55|54.92|54.62|54.92|54.62|54.84|54.54|27
1720910430000|2024-07-13 22:40:30|54.91|54.61|54.97|54.67|54.97|54.67|54.91|54.61|14
1720910440000|2024-07-13 22:40:40|55|54.7|55.01|54.71|55.02|54.72|55|54.7|4
1720910450000|2024-07-13 22:40:50|55|54.7|55|54.7|55.02|54.72|55|54.7|6
1720910460000|2024-07-13 22:41:00|54.99|54.69|54.99|54.69|55|54.7|54.97|54.67|17
1720910470000|2024-07-13 22:41:10|54.98|54.68|55.01|54.71|55.02|54.72|54.97|54.67|9
1720910480000|2024-07-13 22:41:20|55|54.7|55.07|54.77|55.07|54.77|55|54.7|15
1720910490000|2024-07-13 22:41:30|55.08|54.78|55.12|54.82|55.12|54.82|55.06|54.76|22
1720910500000|2024-07-13 22:41:40|55.11|54.81|55.14|54.84|55.15|54.85|55.09|54.79|21
1720910510000|2024-07-13 22:41:50|55.15|54.85|55.19|54.89|55.2|54.9|55.15|54.85|18
1720910520000|2024-07-13 22:42:00|55.18|54.88|55.14|54.84|55.18|54.88|55.14|54.84|10
1720910530000|2024-07-13 22:42:10|55.13|54.83|55.07|54.77|55.14|54.84|55.06|54.76|17
1720910540000|2024-07-13 22:42:20|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|17
1720910550000|2024-07-13 22:42:30|55.03|54.73|55.04|54.74|55.06|54.76|55.03|54.73|17
1720910560000|2024-07-13 22:42:40|55.05|54.75|54.99|54.69|55.05|54.75|54.99|54.69|15
1720910570000|2024-07-13 22:42:50|55|54.7|55.02|54.72|55.05|54.75|54.99|54.69|18
1720910580000|2024-07-13 22:43:00|55.01|54.71|54.95|54.65|55.01|54.71|54.95|54.65|10
1720910590000|2024-07-13 22:43:10|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|14
1720910600000|2024-07-13 22:43:20|54.95|54.65|54.97|54.67|54.98|54.68|54.91|54.61|15
1720910610000|2024-07-13 22:43:30|54.96|54.66|54.95|54.65|54.97|54.67|54.95|54.65|8
1720910620000|2024-07-13 22:43:40|54.96|54.66|54.94|54.64|54.98|54.68|54.94|54.64|16
1720910630000|2024-07-13 22:43:50|54.93|54.63|54.9|54.6|54.94|54.64|54.87|54.57|17
1720910640000|2024-07-13 22:44:00|54.89|54.59|54.96|54.66|54.96|54.66|54.89|54.59|20
1720910650000|2024-07-13 22:44:10|54.97|54.67|54.96|54.66|54.98|54.68|54.95|54.65|10
1720910660000|2024-07-13 22:44:20|54.97|54.67|54.9|54.6|54.97|54.67|54.9|54.6|9
1720910670000|2024-07-13 22:44:30|54.89|54.59|54.95|54.65|54.95|54.65|54.89|54.59|9
1720910680000|2024-07-13 22:44:40|54.94|54.64|54.89|54.59|54.94|54.64|54.88|54.58|9
1720910690000|2024-07-13 22:44:50|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|7
1720910700000|2024-07-13 22:45:00|54.91|54.61|55.05|54.75|55.05|54.75|54.91|54.61|19
1720910710000|2024-07-13 22:45:10|55.06|54.76|55.1|54.8|55.13|54.83|55.06|54.76|14
1720910720000|2024-07-13 22:45:20|55.08|54.78|55.03|54.73|55.09|54.79|55.03|54.73|20
1720910730000|2024-07-13 22:45:30|55.04|54.74|54.99|54.69|55.06|54.76|54.99|54.69|15
1720910740000|2024-07-13 22:45:40|55|54.7|54.99|54.69|55|54.7|54.98|54.68|14
1720910750000|2024-07-13 22:45:50|55|54.7|54.97|54.67|55|54.7|54.93|54.63|18
1720910760000|2024-07-13 22:46:00|54.98|54.68|54.99|54.69|54.99|54.69|54.93|54.63|23
1720910770000|2024-07-13 22:46:10|54.98|54.68|55.04|54.74|55.05|54.75|54.98|54.68|16
1720910780000|2024-07-13 22:46:20|55.05|54.75|55.07|54.77|55.07|54.77|55.02|54.72|18
1720910790000|2024-07-13 22:46:30|55.06|54.76|55.1|54.8|55.1|54.8|55.06|54.76|12
1720910800000|2024-07-13 22:46:40|55.11|54.81|55.07|54.77|55.12|54.82|55.07|54.77|11
1720910810000|2024-07-13 22:46:50|55.06|54.76|55.07|54.77|55.09|54.79|55.06|54.76|12
1720910820000|2024-07-13 22:47:00|55.06|54.76|55.07|54.77|55.09|54.79|55.06|54.76|19
1720910830000|2024-07-13 22:47:10|55.08|54.78|55.07|54.77|55.08|54.78|55.02|54.72|24
1720910840000|2024-07-13 22:47:20|55.06|54.76|55.05|54.75|55.08|54.78|55.05|54.75|19
1720910850000|2024-07-13 22:47:30|55.06|54.76|55.07|54.77|55.09|54.79|55.05|54.75|21
1720910860000|2024-07-13 22:47:40|55.08|54.78|55.09|54.79|55.11|54.81|55.08|54.78|17
1720910870000|2024-07-13 22:47:50|55.1|54.8|55.07|54.77|55.1|54.8|55.06|54.76|17
1720910880000|2024-07-13 22:48:00|55.06|54.76|54.96|54.66|55.08|54.78|54.96|54.66|19
1720910890000|2024-07-13 22:48:10|54.95|54.65|54.97|54.67|54.99|54.69|54.95|54.65|17
1720910900000|2024-07-13 22:48:20|54.96|54.66|54.93|54.63|54.96|54.66|54.92|54.62|11
1720910910000|2024-07-13 22:48:30|54.94|54.64|54.96|54.66|54.97|54.67|54.94|54.64|18
1720910920000|2024-07-13 22:48:40|54.98|54.68|54.96|54.66|54.99|54.69|54.96|54.66|15
1720910930000|2024-07-13 22:48:50|54.97|54.67|54.92|54.62|54.97|54.67|54.92|54.62|10
1720910940000|2024-07-13 22:49:00|54.93|54.63|54.97|54.67|54.98|54.68|54.92|54.62|11
1720910950000|2024-07-13 22:49:10|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|5
1720910960000|2024-07-13 22:49:20|54.99|54.69|54.96|54.66|54.99|54.69|54.95|54.65|16
1720910970000|2024-07-13 22:49:30|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|17
1720910980000|2024-07-13 22:49:40|54.96|54.66|54.97|54.67|54.97|54.67|54.94|54.64|13
1720910990000|2024-07-13 22:49:50|54.96|54.66|54.98|54.68|54.99|54.69|54.96|54.66|9
1720911000000|2024-07-13 22:50:00|54.99|54.69|54.99|54.69|55.01|54.71|54.97|54.67|13
1720911010000|2024-07-13 22:50:10|55|54.7|54.97|54.67|55|54.7|54.97|54.67|12
1720911020000|2024-07-13 22:50:20|54.98|54.68|54.98|54.68|54.99|54.69|54.97|54.67|7
1720911030000|2024-07-13 22:50:30|54.97|54.67|55|54.7|55.01|54.71|54.97|54.67|8
1720911040000|2024-07-13 22:50:40|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720911050000|2024-07-13 22:50:50|55|54.7|54.97|54.67|55|54.7|54.97|54.67|8
1720911060000|2024-07-13 22:51:00|54.98|54.68|54.96|54.66|54.98|54.68|54.95|54.65|16
1720911070000|2024-07-13 22:51:10|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|7
1720911080000|2024-07-13 22:51:20|54.96|54.66|54.97|54.67|54.97|54.67|54.95|54.65|19
1720911090000|2024-07-13 22:51:30|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1720911100000|2024-07-13 22:51:40|54.97|54.67|54.98|54.68|54.98|54.68|54.95|54.65|10
1720911110000|2024-07-13 22:51:50|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|4
1720911120000|2024-07-13 22:52:00|54.94|54.64|54.97|54.67|54.97|54.67|54.92|54.62|8
1720911130000|2024-07-13 22:52:10|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|8
1720911140000|2024-07-13 22:52:20|54.99|54.69|54.99|54.69|55|54.7|54.98|54.68|7
1720911150000|2024-07-13 22:52:30|55|54.7|54.99|54.69|55|54.7|54.98|54.68|6
1720911160000|2024-07-13 22:52:40|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720911170000|2024-07-13 22:52:50|54.99|54.69|55|54.7|55|54.7|54.99|54.69|4
1720911180000|2024-07-13 22:53:00|54.99|54.69|55.06|54.76|55.08|54.78|54.99|54.69|15
1720911190000|2024-07-13 22:53:10|55.08|54.78|55.09|54.79|55.11|54.81|55.06|54.76|22
1720911200000|2024-07-13 22:53:20|55.08|54.78|55.11|54.81|55.11|54.81|55.08|54.78|14
1720911210000|2024-07-13 22:53:30|55.1|54.8|55.11|54.81|55.12|54.82|55.09|54.79|13
1720911220000|2024-07-13 22:53:40|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|12
1720911230000|2024-07-13 22:53:50|55.1|54.8|55.07|54.77|55.1|54.8|55.06|54.76|18
1720911240000|2024-07-13 22:54:00|55.08|54.78|55.09|54.79|55.09|54.79|55.06|54.76|20
1720911250000|2024-07-13 22:54:10|55.08|54.78|55.08|54.78|55.1|54.8|55.06|54.76|11
1720911260000|2024-07-13 22:54:20|55.07|54.77|55.09|54.79|55.1|54.8|55.06|54.76|11
1720911270000|2024-07-13 22:54:30|55.08|54.78|55.13|54.83|55.13|54.83|55.08|54.78|12
1720911280000|2024-07-13 22:54:40|55.15|54.85|55.17|54.87|55.17|54.87|55.12|54.82|11
1720911290000|2024-07-13 22:54:50|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|3
1720911300000|2024-07-13 22:55:00|55.18|54.88|55.12|54.82|55.19|54.89|55.12|54.82|23
1720911310000|2024-07-13 22:55:10|55.11|54.81|55.07|54.77|55.12|54.82|55.07|54.77|12
1720911320000|2024-07-13 22:55:20|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|14
1720911330000|2024-07-13 22:55:30|55.06|54.76|55.05|54.75|55.07|54.77|55.05|54.75|9
1720911340000|2024-07-13 22:55:40|55.06|54.76|55.05|54.75|55.06|54.76|55.03|54.73|8
1720911360000|2024-07-13 22:56:00|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|8
1720911370000|2024-07-13 22:56:10|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|7
1720911380000|2024-07-13 22:56:20|55.09|54.79|55.08|54.78|55.09|54.79|55.06|54.76|13
1720911390000|2024-07-13 22:56:30|55.09|54.79|55.12|54.82|55.12|54.82|55.08|54.78|9
1720911400000|2024-07-13 22:56:40|55.11|54.81|55.11|54.81|55.14|54.84|55.1|54.8|12
1720911410000|2024-07-13 22:56:50|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|8
1720911420000|2024-07-13 22:57:00|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|16
1720911430000|2024-07-13 22:57:10|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|12
1720911440000|2024-07-13 22:57:20|55.07|54.77|55.09|54.79|55.09|54.79|55.06|54.76|17
1720911450000|2024-07-13 22:57:30|55.08|54.78|55.09|54.79|55.1|54.8|55.04|54.74|13
1720911460000|2024-07-13 22:57:40|55.08|54.78|55.08|54.78|55.1|54.8|55.07|54.77|21
1720911470000|2024-07-13 22:57:50|55.09|54.79|55.07|54.77|55.1|54.8|55.06|54.76|21
1720911480000|2024-07-13 22:58:00|55.08|54.78|55.09|54.79|55.1|54.8|55.07|54.77|14
1720911490000|2024-07-13 22:58:10|55.08|54.78|55.08|54.78|55.1|54.8|55.07|54.77|9
1720911500000|2024-07-13 22:58:20|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|10
1720911510000|2024-07-13 22:58:30|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720911520000|2024-07-13 22:58:40|55.1|54.8|55.1|54.8|55.1|54.8|55.08|54.78|8
1720911530000|2024-07-13 22:58:50|55.09|54.79|55.17|54.87|55.18|54.88|55.09|54.79|9
1720911540000|2024-07-13 22:59:00|55.18|54.88|55.18|54.88|55.18|54.88|55.16|54.86|14
1720911550000|2024-07-13 22:59:10|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|7
1720911560000|2024-07-13 22:59:20|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|8
1720911570000|2024-07-13 22:59:30|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|8
1720911580000|2024-07-13 22:59:40|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|19
1720911590000|2024-07-13 22:59:50|55.19|54.89|55.17|54.87|55.19|54.89|55.16|54.86|7
1720911600000|2024-07-13 23:00:00|55.16|54.86|55.19|54.89|55.24|54.94|55.16|54.86|12
1720911610000|2024-07-13 23:00:10|55.2|54.9|55.18|54.88|55.2|54.9|55.17|54.87|11
1720911620000|2024-07-13 23:00:20|55.17|54.87|55.12|54.82|55.17|54.87|55.11|54.81|14
1720911630000|2024-07-13 23:00:30|55.13|54.83|55.1|54.8|55.15|54.85|55.09|54.79|22
1720911640000|2024-07-13 23:00:40|55.09|54.79|55.08|54.78|55.1|54.8|55.07|54.77|8
1720911650000|2024-07-13 23:00:50|55.07|54.77|55.09|54.79|55.1|54.8|55.06|54.76|15
1720911660000|2024-07-13 23:01:00|55.08|54.78|55.08|54.78|55.1|54.8|55.07|54.77|17
1720911670000|2024-07-13 23:01:10|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|8
1720911680000|2024-07-13 23:01:20|55.05|54.75|55.01|54.71|55.06|54.76|55.01|54.71|16
1720911690000|2024-07-13 23:01:30|55|54.7|55|54.7|55.01|54.71|54.99|54.69|6
1720911700000|2024-07-13 23:01:40|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|8
1720911710000|2024-07-13 23:01:50|54.97|54.67|54.95|54.65|54.98|54.68|54.94|54.64|15
1720911720000|2024-07-13 23:02:00|54.96|54.66|54.99|54.69|54.99|54.69|54.95|54.65|17
1720911730000|2024-07-13 23:02:10|55|54.7|55.05|54.75|55.07|54.77|55|54.7|12
1720911740000|2024-07-13 23:02:20|55.04|54.74|54.98|54.68|55.04|54.74|54.98|54.68|18
1720911750000|2024-07-13 23:02:30|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|12
1720911760000|2024-07-13 23:02:40|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720911770000|2024-07-13 23:02:50|54.99|54.69|55.02|54.72|55.02|54.72|54.98|54.68|10
1720911780000|2024-07-13 23:03:00|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|8
1720911790000|2024-07-13 23:03:10|55|54.7|55.01|54.71|55.01|54.71|54.98|54.68|14
1720911800000|2024-07-13 23:03:20|55|54.7|55|54.7|55.01|54.71|55|54.7|9
1720911810000|2024-07-13 23:03:30|55.01|54.71|54.99|54.69|55.01|54.71|54.97|54.67|13
1720911820000|2024-07-13 23:03:40|54.98|54.68|55|54.7|55|54.7|54.98|54.68|11
1720911830000|2024-07-13 23:03:50|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|10
1720911840000|2024-07-13 23:04:00|55|54.7|55.05|54.75|55.05|54.75|54.99|54.69|14
1720911850000|2024-07-13 23:04:10|55.06|54.76|55.03|54.73|55.07|54.77|55.03|54.73|12
1720911860000|2024-07-13 23:04:20|55.02|54.72|55.09|54.79|55.1|54.8|55.02|54.72|15
1720911870000|2024-07-13 23:04:30|55.1|54.8|55.09|54.79|55.1|54.8|55.07|54.77|12
1720911880000|2024-07-13 23:04:40|55.1|54.8|55.12|54.82|55.13|54.83|55.1|54.8|7
1720911890000|2024-07-13 23:04:50|55.11|54.81|55.12|54.82|55.15|54.85|55.11|54.81|12
1720911900000|2024-07-13 23:05:00|55.13|54.83|55.12|54.82|55.13|54.83|55.1|54.8|5
1720911910000|2024-07-13 23:05:10|55.13|54.83|55.17|54.87|55.17|54.87|55.11|54.81|13
1720911920000|2024-07-13 23:05:20|55.18|54.88|55.21|54.91|55.21|54.91|55.18|54.88|5
1720911930000|2024-07-13 23:05:30|55.2|54.9|55.24|54.94|55.24|54.94|55.2|54.9|14
1720911940000|2024-07-13 23:05:40|55.25|54.95|55.3|55|55.3|55|55.25|54.95|6
1720911950000|2024-07-13 23:05:50|55.29|54.99|55.26|54.96|55.29|54.99|55.25|54.95|9
1720911960000|2024-07-13 23:06:00|55.25|54.95|55.19|54.89|55.26|54.96|55.18|54.88|17
1720911970000|2024-07-13 23:06:10|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|8
1720911980000|2024-07-13 23:06:20|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|8
1720911990000|2024-07-13 23:06:30|55.18|54.88|55.25|54.95|55.26|54.96|55.17|54.87|17
1720912000000|2024-07-13 23:06:40|55.24|54.94|55.23|54.93|55.25|54.95|55.19|54.89|19
1720912010000|2024-07-13 23:06:50|55.24|54.94|55.2|54.9|55.24|54.94|55.19|54.89|13
1720912020000|2024-07-13 23:07:00|55.19|54.89|55.2|54.9|55.21|54.91|55.17|54.87|15
1720912030000|2024-07-13 23:07:10|55.21|54.91|55.2|54.9|55.25|54.95|55.2|54.9|19
1720912040000|2024-07-13 23:07:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720912050000|2024-07-13 23:07:30|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|9
1720912060000|2024-07-13 23:07:40|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|15
1720912070000|2024-07-13 23:07:50|55.18|54.88|55.16|54.86|55.18|54.88|55.15|54.85|6
1720912080000|2024-07-13 23:08:00|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|8
1720912090000|2024-07-13 23:08:10|55.13|54.83|55.16|54.86|55.16|54.86|55.13|54.83|12
1720912100000|2024-07-13 23:08:20|55.15|54.85|55.13|54.83|55.16|54.86|55.12|54.82|14
1720912110000|2024-07-13 23:08:30|55.12|54.82|55.11|54.81|55.13|54.83|55.1|54.8|12
1720912120000|2024-07-13 23:08:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1720912130000|2024-07-13 23:08:50|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720912140000|2024-07-13 23:09:00|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|7
1720912150000|2024-07-13 23:09:10|55.11|54.81|55.14|54.84|55.15|54.85|55.1|54.8|11
1720912160000|2024-07-13 23:09:20|55.15|54.85|55.15|54.85|55.16|54.86|55.11|54.81|18
1720912170000|2024-07-13 23:09:30|55.16|54.86|55.13|54.83|55.16|54.86|55.12|54.82|8
1720912180000|2024-07-13 23:09:40|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|11
1720912190000|2024-07-13 23:09:50|55.09|54.79|55.12|54.82|55.12|54.82|55.09|54.79|8
1720912200000|2024-07-13 23:10:00|55.11|54.81|55.15|54.85|55.16|54.86|55.11|54.81|16
1720912210000|2024-07-13 23:10:10|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|11
1720912220000|2024-07-13 23:10:20|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720912230000|2024-07-13 23:10:30|55.13|54.83|55.16|54.86|55.18|54.88|55.13|54.83|8
1720912240000|2024-07-13 23:10:40|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|11
1720912250000|2024-07-13 23:10:50|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|5
1720912260000|2024-07-13 23:11:00|55.19|54.89|55.21|54.91|55.24|54.94|55.19|54.89|12
1720912270000|2024-07-13 23:11:10|55.2|54.9|55.22|54.92|55.23|54.93|55.2|54.9|13
1720912280000|2024-07-13 23:11:20|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|10
1720912290000|2024-07-13 23:11:30|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|17
1720912300000|2024-07-13 23:11:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|12
1720912310000|2024-07-13 23:11:50|55.16|54.86|55.16|54.86|55.17|54.87|55.13|54.83|11
1720912320000|2024-07-13 23:12:00|55.15|54.85|55.18|54.88|55.18|54.88|55.14|54.84|7
1720912330000|2024-07-13 23:12:10|55.17|54.87|55.18|54.88|55.19|54.89|55.17|54.87|16
1720912340000|2024-07-13 23:12:20|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|7
1720912350000|2024-07-13 23:12:30|55.18|54.88|55.2|54.9|55.21|54.91|55.18|54.88|11
1720912360000|2024-07-13 23:12:40|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|9
1720912370000|2024-07-13 23:12:50|55.2|54.9|55.18|54.88|55.21|54.91|55.18|54.88|13
1720912380000|2024-07-13 23:13:00|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1720912390000|2024-07-13 23:13:10|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|6
1720912400000|2024-07-13 23:13:20|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|14
1720912410000|2024-07-13 23:13:30|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|6
1720912420000|2024-07-13 23:13:40|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|13
1720912430000|2024-07-13 23:13:50|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|11
1720912440000|2024-07-13 23:14:00|55.2|54.9|55.21|54.91|55.22|54.92|55.2|54.9|6
1720912450000|2024-07-13 23:14:10|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|15
1720912460000|2024-07-13 23:14:20|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|6
1720912470000|2024-07-13 23:14:30|55.17|54.87|55.2|54.9|55.2|54.9|55.17|54.87|6
1720912480000|2024-07-13 23:14:40|55.19|54.89|55.21|54.91|55.21|54.91|55.18|54.88|14
1720912490000|2024-07-13 23:14:50|55.22|54.92|55.25|54.95|55.25|54.95|55.21|54.91|7
1720912500000|2024-07-13 23:15:00|55.24|54.94|55.2|54.9|55.24|54.94|55.2|54.9|14
1720912510000|2024-07-13 23:15:10|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|11
1720912520000|2024-07-13 23:15:20|55.16|54.86|55.13|54.83|55.16|54.86|55.13|54.83|10
1720912530000|2024-07-13 23:15:30|55.12|54.82|55.13|54.83|55.15|54.85|55.12|54.82|9
1720912540000|2024-07-13 23:15:40|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|6
1720912550000|2024-07-13 23:15:50|55.12|54.82|55.15|54.85|55.16|54.86|55.12|54.82|10
1720912560000|2024-07-13 23:16:00|55.14|54.84|55.19|54.89|55.19|54.89|55.13|54.83|19
1720912570000|2024-07-13 23:16:10|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|4
1720912580000|2024-07-13 23:16:20|55.13|54.83|55.12|54.82|55.16|54.86|55.12|54.82|12
1720912590000|2024-07-13 23:16:30|55.15|54.85|55.15|54.85|55.15|54.85|55.12|54.82|6
1720912600000|2024-07-13 23:16:40|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|8
1720912610000|2024-07-13 23:16:50|55.12|54.82|55.15|54.85|55.15|54.85|55.12|54.82|12
1720912620000|2024-07-13 23:17:00|55.16|54.86|55.19|54.89|55.19|54.89|55.15|54.85|12
1720912630000|2024-07-13 23:17:10|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|5
1720912640000|2024-07-13 23:17:20|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|5
1720912650000|2024-07-13 23:17:30|55.19|54.89|55.22|54.92|55.22|54.92|55.19|54.89|6
1720912660000|2024-07-13 23:17:40|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|11
1720912670000|2024-07-13 23:17:50|55.21|54.91|55.25|54.95|55.25|54.95|55.21|54.91|5
1720912680000|2024-07-13 23:18:00|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|3
1720912690000|2024-07-13 23:18:10|55.25|54.95|55.28|54.98|55.28|54.98|55.25|54.95|11
1720912700000|2024-07-13 23:18:20|55.29|54.99|55.33|55.03|55.33|55.03|55.29|54.99|8
1720912710000|2024-07-13 23:18:30|55.34|55.04|55.32|55.02|55.35|55.05|55.32|55.02|17
1720912720000|2024-07-13 23:18:40|55.31|55.01|55.31|55.01|55.32|55.02|55.29|54.99|18
1720912730000|2024-07-13 23:18:50|55.3|55|55.29|54.99|55.3|55|55.28|54.98|10
1720912740000|2024-07-13 23:19:00|55.28|54.98|55.22|54.92|55.29|54.99|55.22|54.92|11
1720912750000|2024-07-13 23:19:10|55.23|54.93|55.22|54.92|55.25|54.95|55.22|54.92|7
1720912760000|2024-07-13 23:19:20|55.23|54.93|55.25|54.95|55.25|54.95|55.22|54.92|7
1720912770000|2024-07-13 23:19:30|55.24|54.94|55.25|54.95|55.25|54.95|55.22|54.92|11
1720912780000|2024-07-13 23:19:40|55.24|54.94|55.23|54.93|55.24|54.94|55.22|54.92|12
1720912790000|2024-07-13 23:19:50|55.22|54.92|55.25|54.95|55.26|54.96|55.22|54.92|6
1720912800000|2024-07-13 23:20:00|55.26|54.96|55.25|54.95|55.26|54.96|55.25|54.95|6
1720912810000|2024-07-13 23:20:10|55.24|54.94|55.21|54.91|55.24|54.94|55.2|54.9|10
1720912820000|2024-07-13 23:20:20|55.2|54.9|55.25|54.95|55.27|54.97|55.2|54.9|17
1720912830000|2024-07-13 23:20:30|55.26|54.96|55.23|54.93|55.26|54.96|55.22|54.92|10
1720912840000|2024-07-13 23:20:40|55.22|54.92|55.25|54.95|55.26|54.96|55.22|54.92|11
1720912850000|2024-07-13 23:20:50|55.24|54.94|55.26|54.96|55.26|54.96|55.22|54.92|10
1720912860000|2024-07-13 23:21:00|55.25|54.95|55.23|54.93|55.26|54.96|55.23|54.93|7
1720912870000|2024-07-13 23:21:10|55.24|54.94|55.22|54.92|55.24|54.94|55.22|54.92|17
1720912880000|2024-07-13 23:21:20|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|12
1720912890000|2024-07-13 23:21:30|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|6
1720912900000|2024-07-13 23:21:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|6
1720912910000|2024-07-13 23:21:50|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|6
1720912920000|2024-07-13 23:22:00|55.22|54.92|55.23|54.93|55.24|54.94|55.21|54.91|12
1720912930000|2024-07-13 23:22:10|55.24|54.94|55.23|54.93|55.26|54.96|55.23|54.93|7
1720912940000|2024-07-13 23:22:20|55.24|54.94|55.21|54.91|55.24|54.94|55.2|54.9|10
1720912950000|2024-07-13 23:22:30|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|5
1720912960000|2024-07-13 23:22:40|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|5
1720912970000|2024-07-13 23:22:50|55.2|54.9|55.22|54.92|55.22|54.92|55.19|54.89|8
1720912980000|2024-07-13 23:23:00|55.21|54.91|55.19|54.89|55.22|54.92|55.19|54.89|9
1720912990000|2024-07-13 23:23:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|8
1720913000000|2024-07-13 23:23:20|55.2|54.9|55.19|54.89|55.2|54.9|55.18|54.88|3
1720913010000|2024-07-13 23:23:30|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|14
1720913020000|2024-07-13 23:23:40|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1720913030000|2024-07-13 23:23:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720913040000|2024-07-13 23:24:00|55.19|54.89|55.19|54.89|55.21|54.91|55.18|54.88|9
1720913050000|2024-07-13 23:24:10|55.2|54.9|55.21|54.91|55.22|54.92|55.19|54.89|13
1720913060000|2024-07-13 23:24:20|55.2|54.9|55.21|54.91|55.22|54.92|55.2|54.9|6
1720913070000|2024-07-13 23:24:30|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|10
1720913080000|2024-07-13 23:24:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1720913090000|2024-07-13 23:24:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|6
1720913110000|2024-07-13 23:25:10|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|5
1720913120000|2024-07-13 23:25:20|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|11
1720913130000|2024-07-13 23:25:30|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|6
1720913140000|2024-07-13 23:25:40|55.08|54.78|55.06|54.76|55.09|54.79|55.05|54.75|11
1720913150000|2024-07-13 23:25:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720913160000|2024-07-13 23:26:00|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|9
1720913170000|2024-07-13 23:26:10|55.1|54.8|55.09|54.79|55.1|54.8|55.07|54.77|24
1720913180000|2024-07-13 23:26:20|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|9
1720913200000|2024-07-13 23:26:40|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|13
1720913210000|2024-07-13 23:26:50|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|9
1720913220000|2024-07-13 23:27:00|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720913230000|2024-07-13 23:27:10|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720913240000|2024-07-13 23:27:20|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|11
1720913250000|2024-07-13 23:27:30|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|4
1720913260000|2024-07-13 23:27:40|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720913270000|2024-07-13 23:27:50|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|4
1720913280000|2024-07-13 23:28:00|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720913290000|2024-07-13 23:28:10|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|6
1720913300000|2024-07-13 23:28:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1720913310000|2024-07-13 23:28:30|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720913320000|2024-07-13 23:28:40|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720913330000|2024-07-13 23:28:50|55.05|54.75|55.03|54.73|55.05|54.75|55.02|54.72|9
1720913340000|2024-07-13 23:29:00|55.02|54.72|55.04|54.74|55.04|54.74|55.01|54.71|11
1720913350000|2024-07-13 23:29:10|55.05|54.75|55.03|54.73|55.05|54.75|55.03|54.73|9
1720913360000|2024-07-13 23:29:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|6
1720913370000|2024-07-13 23:29:30|55.02|54.72|55.04|54.74|55.05|54.75|55.02|54.72|8
1720913380000|2024-07-13 23:29:40|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|5
1720913390000|2024-07-13 23:29:50|55.03|54.73|55.01|54.71|55.04|54.74|55.01|54.71|11
1720913400000|2024-07-13 23:30:00|55|54.7|55.07|54.77|55.07|54.77|55|54.7|19
1720913410000|2024-07-13 23:30:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720913420000|2024-07-13 23:30:20|55.03|54.73|55.07|54.77|55.08|54.78|55.02|54.72|10
1720913430000|2024-07-13 23:30:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720913440000|2024-07-13 23:30:40|55.07|54.77|55.06|54.76|55.09|54.79|55.06|54.76|10
1720913450000|2024-07-13 23:30:50|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720913460000|2024-07-13 23:31:00|55.06|54.76|55.01|54.71|55.06|54.76|55.01|54.71|8
1720913470000|2024-07-13 23:31:10|55.03|54.73|55|54.7|55.04|54.74|55|54.7|6
1720913480000|2024-07-13 23:31:20|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|4
1720913490000|2024-07-13 23:31:30|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|9
1720913500000|2024-07-13 23:31:40|54.98|54.68|54.98|54.68|54.99|54.69|54.96|54.66|14
1720913510000|2024-07-13 23:31:50|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|9
1720913520000|2024-07-13 23:32:00|54.98|54.68|55|54.7|55|54.7|54.97|54.67|6
1720913530000|2024-07-13 23:32:10|55.01|54.71|55.02|54.72|55.04|54.74|55.01|54.71|9
1720913540000|2024-07-13 23:32:20|55.03|54.73|55.01|54.71|55.05|54.75|55.01|54.71|13
1720913550000|2024-07-13 23:32:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720913560000|2024-07-13 23:32:40|55.02|54.72|54.98|54.68|55.02|54.72|54.98|54.68|9
1720913570000|2024-07-13 23:32:50|55|54.7|54.99|54.69|55|54.7|54.98|54.68|4
1720913580000|2024-07-13 23:33:00|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|5
1720913590000|2024-07-13 23:33:10|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720913600000|2024-07-13 23:33:20|55|54.7|54.99|54.69|55.01|54.71|54.96|54.66|10
1720913610000|2024-07-13 23:33:30|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720913620000|2024-07-13 23:33:40|55|54.7|54.98|54.68|55|54.7|54.98|54.68|4
1720913630000|2024-07-13 23:33:50|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720913640000|2024-07-13 23:34:00|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|6
1720913650000|2024-07-13 23:34:10|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1720913660000|2024-07-13 23:34:20|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|7
1720913670000|2024-07-13 23:34:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1720913680000|2024-07-13 23:34:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|7
1720913690000|2024-07-13 23:34:50|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|5
1720913700000|2024-07-13 23:35:00|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|13
1720913710000|2024-07-13 23:35:10|54.98|54.68|54.99|54.69|54.99|54.69|54.95|54.65|12
1720913720000|2024-07-13 23:35:20|55|54.7|54.99|54.69|55|54.7|54.98|54.68|10
1720913730000|2024-07-13 23:35:30|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|8
1720913740000|2024-07-13 23:35:40|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|5
1720913750000|2024-07-13 23:35:50|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1720913760000|2024-07-13 23:36:00|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|5
1720913770000|2024-07-13 23:36:10|54.95|54.65|54.93|54.63|54.95|54.65|54.92|54.62|6
1720913780000|2024-07-13 23:36:20|54.92|54.62|54.9|54.6|54.95|54.65|54.9|54.6|10
1720913790000|2024-07-13 23:36:30|54.94|54.64|54.94|54.64|54.95|54.65|54.94|54.64|7
1720913810000|2024-07-13 23:36:50|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|3
1720913820000|2024-07-13 23:37:00|54.94|54.64|54.95|54.65|54.95|54.65|54.93|54.63|8
1720913830000|2024-07-13 23:37:10|54.94|54.64|54.94|54.64|54.95|54.65|54.94|54.64|3
1720913840000|2024-07-13 23:37:20|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|3
1720913850000|2024-07-13 23:37:30|54.94|54.64|54.94|54.64|54.94|54.64|54.93|54.63|5
1720913900000|2024-07-13 23:38:20|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|5
1720913910000|2024-07-13 23:38:30|54.96|54.66|54.95|54.65|54.97|54.67|54.95|54.65|8
1720913920000|2024-07-13 23:38:40|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|9
1720913930000|2024-07-13 23:38:50|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|7
1720913940000|2024-07-13 23:39:00|54.96|54.66|54.97|54.67|54.97|54.67|54.95|54.65|6
1720913950000|2024-07-13 23:39:10|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|8
1720913960000|2024-07-13 23:39:20|54.96|54.66|54.97|54.67|54.98|54.68|54.95|54.65|4
1720913970000|2024-07-13 23:39:30|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720913980000|2024-07-13 23:39:40|54.96|54.66|55|54.7|55.01|54.71|54.96|54.66|12
1720913990000|2024-07-13 23:39:50|54.99|54.69|55|54.7|55|54.7|54.98|54.68|5
1720914000000|2024-07-13 23:40:00|54.99|54.69|54.99|54.69|55.01|54.71|54.98|54.68|6
1720914020000|2024-07-13 23:40:20|55|54.7|55|54.7|55|54.7|55|54.7|1
1720914030000|2024-07-13 23:40:30|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|4
1720914040000|2024-07-13 23:40:40|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|12
1720914050000|2024-07-13 23:40:50|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|4
1720914060000|2024-07-13 23:41:00|54.99|54.69|54.98|54.68|54.99|54.69|54.94|54.64|11
1720914070000|2024-07-13 23:41:10|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1720914080000|2024-07-13 23:41:20|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720914090000|2024-07-13 23:41:30|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|11
1720914100000|2024-07-13 23:41:40|54.99|54.69|54.99|54.69|55|54.7|54.98|54.68|7
1720914110000|2024-07-13 23:41:50|55|54.7|55|54.7|55|54.7|55|54.7|1
1720914120000|2024-07-13 23:42:00|54.99|54.69|54.99|54.69|55|54.7|54.98|54.68|5
1720914130000|2024-07-13 23:42:10|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1720914140000|2024-07-13 23:42:20|55|54.7|55.05|54.75|55.05|54.75|55|54.7|7
1720914150000|2024-07-13 23:42:30|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1720914160000|2024-07-13 23:42:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|6
1720914170000|2024-07-13 23:42:50|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720914180000|2024-07-13 23:43:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|7
1720914190000|2024-07-13 23:43:10|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|8
1720914200000|2024-07-13 23:43:20|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|5
1720914210000|2024-07-13 23:43:30|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|6
1720914220000|2024-07-13 23:43:40|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720914230000|2024-07-13 23:43:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720914240000|2024-07-13 23:44:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|8
1720914250000|2024-07-13 23:44:10|55.05|54.75|55.06|54.76|55.06|54.76|55.02|54.72|5
1720914260000|2024-07-13 23:44:20|55.07|54.77|55.08|54.78|55.08|54.78|55.05|54.75|8
1720914270000|2024-07-13 23:44:30|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|10
1720914280000|2024-07-13 23:44:40|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|9
1720914290000|2024-07-13 23:44:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720914300000|2024-07-13 23:45:00|55.1|54.8|55.09|54.79|55.11|54.81|55.08|54.78|10
1720914310000|2024-07-13 23:45:10|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1720914320000|2024-07-13 23:45:20|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720914330000|2024-07-13 23:45:30|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|4
1720914350000|2024-07-13 23:45:50|55.06|54.76|55.06|54.76|55.08|54.78|55.06|54.76|8
1720914360000|2024-07-13 23:46:00|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720914370000|2024-07-13 23:46:10|55.08|54.78|55.07|54.77|55.08|54.78|55.06|54.76|4
1720914380000|2024-07-13 23:46:20|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|8
1720914390000|2024-07-13 23:46:30|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|8
1720914400000|2024-07-13 23:46:40|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|5
1720914410000|2024-07-13 23:46:50|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|10
1720914420000|2024-07-13 23:47:00|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720914430000|2024-07-13 23:47:10|55.06|54.76|55.05|54.75|55.07|54.77|55.02|54.72|6
1720914460000|2024-07-13 23:47:40|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|2
1720914470000|2024-07-13 23:47:50|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|6
1720914480000|2024-07-13 23:48:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|7
1720914500000|2024-07-13 23:48:20|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720914510000|2024-07-13 23:48:30|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|7
1720914530000|2024-07-13 23:48:50|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720914540000|2024-07-13 23:49:00|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|15
1720914560000|2024-07-13 23:49:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720914570000|2024-07-13 23:49:30|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|9
1720914580000|2024-07-13 23:49:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720914600000|2024-07-13 23:50:00|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720914610000|2024-07-13 23:50:10|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|8
1720914620000|2024-07-13 23:50:20|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|5
1720914630000|2024-07-13 23:50:30|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720914640000|2024-07-13 23:50:40|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720914650000|2024-07-13 23:50:50|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720914660000|2024-07-13 23:51:00|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|6
1720914670000|2024-07-13 23:51:10|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720914680000|2024-07-13 23:51:20|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720914690000|2024-07-13 23:51:30|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720914700000|2024-07-13 23:51:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720914710000|2024-07-13 23:51:50|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720914720000|2024-07-13 23:52:00|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720914730000|2024-07-13 23:52:10|55.04|54.74|55|54.7|55.04|54.74|55|54.7|7
1720914750000|2024-07-13 23:52:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720914760000|2024-07-13 23:52:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|12
1720914770000|2024-07-13 23:52:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|6
1720914780000|2024-07-13 23:53:00|55|54.7|55.02|54.72|55.02|54.72|54.99|54.69|8
1720914800000|2024-07-13 23:53:20|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|6
1720914810000|2024-07-13 23:53:30|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|2
1720914820000|2024-07-13 23:53:40|55.03|54.73|55.04|54.74|55.06|54.76|55.03|54.73|11
1720914830000|2024-07-13 23:53:50|55.05|54.75|55.05|54.75|55.05|54.75|55.03|54.73|4
1720914840000|2024-07-13 23:54:00|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|5
1720914850000|2024-07-13 23:54:10|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|8
1720914860000|2024-07-13 23:54:20|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720914870000|2024-07-13 23:54:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720914880000|2024-07-13 23:54:40|55.05|54.75|55.03|54.73|55.05|54.75|55.01|54.71|6
1720914890000|2024-07-13 23:54:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720914900000|2024-07-13 23:55:00|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|6
1720914910000|2024-07-13 23:55:10|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|7
1720914920000|2024-07-13 23:55:20|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720914930000|2024-07-13 23:55:30|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|4
1720914940000|2024-07-13 23:55:40|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1720914950000|2024-07-13 23:55:50|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720914960000|2024-07-13 23:56:00|55.06|54.76|55.05|54.75|55.07|54.77|55.05|54.75|9
1720914970000|2024-07-13 23:56:10|55.06|54.76|55.05|54.75|55.07|54.77|55.05|54.75|5
1720914980000|2024-07-13 23:56:20|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|3
1720914990000|2024-07-13 23:56:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720915000000|2024-07-13 23:56:40|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720915010000|2024-07-13 23:56:50|55.05|54.75|55.02|54.72|55.05|54.75|55.02|54.72|7
1720915020000|2024-07-13 23:57:00|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|4
1720915030000|2024-07-13 23:57:10|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720915040000|2024-07-13 23:57:20|55.04|54.74|55.04|54.74|55.05|54.75|55.03|54.73|13
1720915050000|2024-07-13 23:57:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1720915060000|2024-07-13 23:57:40|55.05|54.75|55.05|54.75|55.05|54.75|55.03|54.73|3
1720915070000|2024-07-13 23:57:50|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|6
1720915080000|2024-07-13 23:58:00|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|7
1720915090000|2024-07-13 23:58:10|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|9
1720915100000|2024-07-13 23:58:20|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|5
1720915110000|2024-07-13 23:58:30|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|5
1720915120000|2024-07-13 23:58:40|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720915140000|2024-07-13 23:59:00|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|14
1720915150000|2024-07-13 23:59:10|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|5
1720915160000|2024-07-13 23:59:20|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|5
1720915170000|2024-07-13 23:59:30|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|5
1720915180000|2024-07-13 23:59:40|55.02|54.72|55.02|54.72|55.02|54.72|55|54.7|5
1720915190000|2024-07-13 23:59:50|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|5
1720915200000|2024-07-14 00:00:00|55|54.7|54.98|54.68|55.01|54.71|54.97|54.67|15
1720915210000|2024-07-14 00:00:10|54.97|54.67|55.01|54.71|55.02|54.72|54.97|54.67|7
1720915220000|2024-07-14 00:00:20|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720915240000|2024-07-14 00:00:40|54.99|54.69|54.97|54.67|55.01|54.71|54.97|54.67|4
1720915250000|2024-07-14 00:00:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720915260000|2024-07-14 00:01:00|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|8
1720915280000|2024-07-14 00:01:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720915290000|2024-07-14 00:01:30|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720915300000|2024-07-14 00:01:40|54.97|54.67|54.98|54.68|55|54.7|54.97|54.67|5
1720915310000|2024-07-14 00:01:50|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720915320000|2024-07-14 00:02:00|54.96|54.66|54.95|54.65|54.97|54.67|54.95|54.65|3
1720915330000|2024-07-14 00:02:10|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|4
1720915340000|2024-07-14 00:02:20|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|9
1720915350000|2024-07-14 00:02:30|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|5
1720915360000|2024-07-14 00:02:40|55|54.7|55|54.7|55|54.7|54.99|54.69|5
1720915370000|2024-07-14 00:02:50|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1720915380000|2024-07-14 00:03:00|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|6
1720915390000|2024-07-14 00:03:10|55|54.7|55.02|54.72|55.04|54.74|55|54.7|8
1720915400000|2024-07-14 00:03:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720915410000|2024-07-14 00:03:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720915430000|2024-07-14 00:03:50|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720915440000|2024-07-14 00:04:00|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720915450000|2024-07-14 00:04:10|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720915460000|2024-07-14 00:04:20|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|5
1720915470000|2024-07-14 00:04:30|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|7
1720915480000|2024-07-14 00:04:40|55.02|54.72|55.06|54.76|55.07|54.77|55.01|54.71|8
1720915490000|2024-07-14 00:04:50|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|12
1720915500000|2024-07-14 00:05:00|55.09|54.79|55.07|54.77|55.1|54.8|55.07|54.77|7
1720915520000|2024-07-14 00:05:20|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|13
1720915530000|2024-07-14 00:05:30|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|3
1720915540000|2024-07-14 00:05:40|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720915550000|2024-07-14 00:05:50|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|3
1720915560000|2024-07-14 00:06:00|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|6
1720915570000|2024-07-14 00:06:10|55.09|54.79|55.11|54.81|55.11|54.81|55.06|54.76|7
1720915580000|2024-07-14 00:06:20|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|5
1720915590000|2024-07-14 00:06:30|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720915600000|2024-07-14 00:06:40|55.12|54.82|55.15|54.85|55.15|54.85|55.12|54.82|6
1720915610000|2024-07-14 00:06:50|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|4
1720915620000|2024-07-14 00:07:00|55.13|54.83|55.1|54.8|55.13|54.83|55.1|54.8|6
1720915630000|2024-07-14 00:07:10|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|12
1720915640000|2024-07-14 00:07:20|55.11|54.81|55.08|54.78|55.11|54.81|55.08|54.78|6
1720915650000|2024-07-14 00:07:30|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|5
1720915660000|2024-07-14 00:07:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720915670000|2024-07-14 00:07:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|3
1720915680000|2024-07-14 00:08:00|55.09|54.79|55.09|54.79|55.1|54.8|55.07|54.77|12
1720915690000|2024-07-14 00:08:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|12
1720915700000|2024-07-14 00:08:20|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720915710000|2024-07-14 00:08:30|55.12|54.82|55.11|54.81|55.14|54.84|55.1|54.8|11
1720915720000|2024-07-14 00:08:40|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|7
1720915730000|2024-07-14 00:08:50|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720915740000|2024-07-14 00:09:00|55.12|54.82|55.12|54.82|55.15|54.85|55.12|54.82|12
1720915750000|2024-07-14 00:09:10|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1720915760000|2024-07-14 00:09:20|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720915770000|2024-07-14 00:09:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720915780000|2024-07-14 00:09:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720915790000|2024-07-14 00:09:50|55.11|54.81|55.15|54.85|55.15|54.85|55.1|54.8|8
1720915800000|2024-07-14 00:10:00|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|6
1720915810000|2024-07-14 00:10:10|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720915820000|2024-07-14 00:10:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720915830000|2024-07-14 00:10:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720915840000|2024-07-14 00:10:40|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|6
1720915850000|2024-07-14 00:10:50|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1720915860000|2024-07-14 00:11:00|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|5
1720915870000|2024-07-14 00:11:10|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|6
1720915880000|2024-07-14 00:11:20|55.1|54.8|55.11|54.81|55.11|54.81|55.07|54.77|4
1720915900000|2024-07-14 00:11:40|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|6
1720915910000|2024-07-14 00:11:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720915920000|2024-07-14 00:12:00|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720915930000|2024-07-14 00:12:10|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|8
1720915940000|2024-07-14 00:12:20|55.11|54.81|55.12|54.82|55.15|54.85|55.11|54.81|9
1720915950000|2024-07-14 00:12:30|55.13|54.83|55.16|54.86|55.16|54.86|55.13|54.83|4
1720915960000|2024-07-14 00:12:40|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720915970000|2024-07-14 00:12:50|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|3
1720915980000|2024-07-14 00:13:00|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|7
1720915990000|2024-07-14 00:13:10|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720916000000|2024-07-14 00:13:20|55.16|54.86|55.18|54.88|55.18|54.88|55.15|54.85|13
1720916010000|2024-07-14 00:13:30|55.17|54.87|55.18|54.88|55.18|54.88|55.16|54.86|6
1720916020000|2024-07-14 00:13:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720916030000|2024-07-14 00:13:50|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720916040000|2024-07-14 00:14:00|55.16|54.86|55.17|54.87|55.18|54.88|55.16|54.86|7
1720916050000|2024-07-14 00:14:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720916060000|2024-07-14 00:14:20|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|12
1720916070000|2024-07-14 00:14:30|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|15
1720916080000|2024-07-14 00:14:40|55.17|54.87|55.2|54.9|55.2|54.9|55.17|54.87|5
1720916090000|2024-07-14 00:14:50|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720916100000|2024-07-14 00:15:00|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|4
1720916110000|2024-07-14 00:15:10|55.17|54.87|55.19|54.89|55.2|54.9|55.17|54.87|6
1720916120000|2024-07-14 00:15:20|55.18|54.88|55.19|54.89|55.23|54.93|55.18|54.88|12
1720916130000|2024-07-14 00:15:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720916150000|2024-07-14 00:15:50|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1720916160000|2024-07-14 00:16:00|55.2|54.9|55.21|54.91|55.21|54.91|55.19|54.89|10
1720916170000|2024-07-14 00:16:10|55.22|54.92|55.22|54.92|55.24|54.94|55.21|54.91|14
1720916180000|2024-07-14 00:16:20|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|7
1720916190000|2024-07-14 00:16:30|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|7
1720916200000|2024-07-14 00:16:40|55.23|54.93|55.21|54.91|55.24|54.94|55.21|54.91|5
1720916210000|2024-07-14 00:16:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720916220000|2024-07-14 00:17:00|55.21|54.91|55.24|54.94|55.24|54.94|55.2|54.9|8
1720916230000|2024-07-14 00:17:10|55.23|54.93|55.22|54.92|55.23|54.93|55.2|54.9|8
1720916240000|2024-07-14 00:17:20|55.23|54.93|55.24|54.94|55.24|54.94|55.21|54.91|12
1720916250000|2024-07-14 00:17:30|55.23|54.93|55.21|54.91|55.23|54.93|55.2|54.9|9
1720916260000|2024-07-14 00:17:40|55.22|54.92|55.2|54.9|55.23|54.93|55.2|54.9|11
1720916270000|2024-07-14 00:17:50|55.19|54.89|55.22|54.92|55.23|54.93|55.19|54.89|13
1720916280000|2024-07-14 00:18:00|55.23|54.93|55.21|54.91|55.24|54.94|55.2|54.9|9
1720916290000|2024-07-14 00:18:10|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720916300000|2024-07-14 00:18:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|10
1720916310000|2024-07-14 00:18:30|55.17|54.87|55.14|54.84|55.17|54.87|55.13|54.83|14
1720916320000|2024-07-14 00:18:40|55.15|54.85|55.15|54.85|55.15|54.85|55.13|54.83|11
1720916330000|2024-07-14 00:18:50|55.14|54.84|55.17|54.87|55.17|54.87|55.14|54.84|10
1720916340000|2024-07-14 00:19:00|55.16|54.86|55.17|54.87|55.19|54.89|55.16|54.86|12
1720916350000|2024-07-14 00:19:10|55.16|54.86|55.18|54.88|55.19|54.89|55.16|54.86|5
1720916360000|2024-07-14 00:19:20|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|5
1720916370000|2024-07-14 00:19:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1720916380000|2024-07-14 00:19:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720916390000|2024-07-14 00:19:50|55.16|54.86|55.16|54.86|55.18|54.88|55.16|54.86|7
1720916400000|2024-07-14 00:20:00|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720916410000|2024-07-14 00:20:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|4
1720916420000|2024-07-14 00:20:20|55.14|54.84|55.11|54.81|55.15|54.85|55.1|54.8|7
1720916430000|2024-07-14 00:20:30|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|11
1720916440000|2024-07-14 00:20:40|55.11|54.81|55.08|54.78|55.11|54.81|55.08|54.78|6
1720916450000|2024-07-14 00:20:50|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|6
1720916460000|2024-07-14 00:21:00|55.11|54.81|55.13|54.83|55.14|54.84|55.11|54.81|13
1720916470000|2024-07-14 00:21:10|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|11
1720916480000|2024-07-14 00:21:20|55.1|54.8|55.16|54.86|55.16|54.86|55.1|54.8|5
1720916490000|2024-07-14 00:21:30|55.17|54.87|55.19|54.89|55.2|54.9|55.16|54.86|11
1720916500000|2024-07-14 00:21:40|55.2|54.9|55.21|54.91|55.24|54.94|55.2|54.9|12
1720916510000|2024-07-14 00:21:50|55.2|54.9|55.19|54.89|55.21|54.91|55.18|54.88|16
1720916520000|2024-07-14 00:22:00|55.2|54.9|55.22|54.92|55.22|54.92|55.19|54.89|7
1720916530000|2024-07-14 00:22:10|55.23|54.93|55.2|54.9|55.24|54.94|55.2|54.9|8
1720916540000|2024-07-14 00:22:20|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720916550000|2024-07-14 00:22:30|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|4
1720916560000|2024-07-14 00:22:40|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|8
1720916570000|2024-07-14 00:22:50|55.18|54.88|55.16|54.86|55.19|54.89|55.16|54.86|7
1720916580000|2024-07-14 00:23:00|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|17
1720916590000|2024-07-14 00:23:10|55.17|54.87|55.19|54.89|55.19|54.89|55.16|54.86|9
1720916600000|2024-07-14 00:23:20|55.18|54.88|55.17|54.87|55.19|54.89|55.16|54.86|13
1720916620000|2024-07-14 00:23:40|55.18|54.88|55.16|54.86|55.18|54.88|55.15|54.85|8
1720916630000|2024-07-14 00:23:50|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|5
1720916640000|2024-07-14 00:24:00|55.14|54.84|55.14|54.84|55.14|54.84|55.12|54.82|6
1720916650000|2024-07-14 00:24:10|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1720916660000|2024-07-14 00:24:20|55.14|54.84|55.15|54.85|55.15|54.85|55.1|54.8|4
1720916670000|2024-07-14 00:24:30|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1720916680000|2024-07-14 00:24:40|55.13|54.83|55.11|54.81|55.13|54.83|55.1|54.8|9
1720916690000|2024-07-14 00:24:50|55.12|54.82|55.11|54.81|55.15|54.85|55.11|54.81|10
1720916700000|2024-07-14 00:25:00|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|9
1720916710000|2024-07-14 00:25:10|55.12|54.82|55.11|54.81|55.13|54.83|55.11|54.81|6
1720916720000|2024-07-14 00:25:20|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|13
1720916730000|2024-07-14 00:25:30|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|7
1720916740000|2024-07-14 00:25:40|55.1|54.8|55.1|54.8|55.1|54.8|55.08|54.78|7
1720916750000|2024-07-14 00:25:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720916760000|2024-07-14 00:26:00|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|9
1720916770000|2024-07-14 00:26:10|55.09|54.79|55.07|54.77|55.09|54.79|55.06|54.76|8
1720916780000|2024-07-14 00:26:20|55.06|54.76|55.05|54.75|55.08|54.78|55.05|54.75|12
1720916790000|2024-07-14 00:26:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720916800000|2024-07-14 00:26:40|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720916810000|2024-07-14 00:26:50|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|11
1720916820000|2024-07-14 00:27:00|55.06|54.76|55.08|54.78|55.08|54.78|55.05|54.75|7
1720916830000|2024-07-14 00:27:10|55.07|54.77|55.04|54.74|55.08|54.78|55.04|54.74|9
1720916840000|2024-07-14 00:27:20|55.03|54.73|54.97|54.67|55.03|54.73|54.97|54.67|12
1720916850000|2024-07-14 00:27:30|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|3
1720916860000|2024-07-14 00:27:40|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1720916870000|2024-07-14 00:27:50|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1720916880000|2024-07-14 00:28:00|54.97|54.67|54.96|54.66|54.98|54.68|54.96|54.66|6
1720916890000|2024-07-14 00:28:10|54.95|54.65|54.95|54.65|54.96|54.66|54.91|54.61|6
1720916900000|2024-07-14 00:28:20|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|4
1720916910000|2024-07-14 00:28:30|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1720916920000|2024-07-14 00:28:40|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1720916930000|2024-07-14 00:28:50|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1720916940000|2024-07-14 00:29:00|54.94|54.64|54.95|54.65|54.96|54.66|54.92|54.62|8
1720916950000|2024-07-14 00:29:10|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1720916960000|2024-07-14 00:29:20|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1720916970000|2024-07-14 00:29:30|54.94|54.64|54.93|54.63|54.94|54.64|54.92|54.62|6
1720916980000|2024-07-14 00:29:40|54.92|54.62|54.89|54.59|54.93|54.63|54.89|54.59|16
1720916990000|2024-07-14 00:29:50|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|8
1720917000000|2024-07-14 00:30:00|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|5
1720917010000|2024-07-14 00:30:10|54.88|54.58|54.87|54.57|54.88|54.58|54.86|54.56|7
1720917020000|2024-07-14 00:30:20|54.86|54.56|54.86|54.56|54.87|54.57|54.85|54.55|7
1720917030000|2024-07-14 00:30:30|54.85|54.55|54.81|54.51|54.85|54.55|54.81|54.51|12
1720917040000|2024-07-14 00:30:40|54.82|54.52|54.86|54.56|54.87|54.57|54.81|54.51|8
1720917050000|2024-07-14 00:30:50|54.87|54.57|54.87|54.57|54.88|54.58|54.85|54.55|14
1720917060000|2024-07-14 00:31:00|54.89|54.59|54.88|54.58|54.89|54.59|54.87|54.57|10
1720917070000|2024-07-14 00:31:10|54.86|54.56|54.87|54.57|54.87|54.57|54.84|54.54|14
1720917080000|2024-07-14 00:31:20|54.86|54.56|54.83|54.53|54.89|54.59|54.82|54.52|11
1720917090000|2024-07-14 00:31:30|54.82|54.52|54.8|54.5|54.82|54.52|54.77|54.47|8
1720917100000|2024-07-14 00:31:40|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1720917110000|2024-07-14 00:31:50|54.77|54.47|54.76|54.46|54.79|54.49|54.76|54.46|8
1720917120000|2024-07-14 00:32:00|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|4
1720917130000|2024-07-14 00:32:10|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|5
1720917140000|2024-07-14 00:32:20|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|6
1720917150000|2024-07-14 00:32:30|54.79|54.49|54.82|54.52|54.83|54.53|54.79|54.49|14
1720917160000|2024-07-14 00:32:40|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|5
1720917170000|2024-07-14 00:32:50|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|6
1720917180000|2024-07-14 00:33:00|54.8|54.5|54.85|54.55|54.85|54.55|54.8|54.5|6
1720917190000|2024-07-14 00:33:10|54.86|54.56|54.91|54.61|54.92|54.62|54.85|54.55|15
1720917200000|2024-07-14 00:33:20|54.92|54.62|54.93|54.63|54.94|54.64|54.92|54.62|10
1720917210000|2024-07-14 00:33:30|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|9
1720917220000|2024-07-14 00:33:40|54.88|54.58|54.87|54.57|54.9|54.6|54.87|54.57|7
1720917230000|2024-07-14 00:33:50|54.88|54.58|54.87|54.57|54.88|54.58|54.86|54.56|6
1720917240000|2024-07-14 00:34:00|54.86|54.56|54.89|54.59|54.89|54.59|54.86|54.56|12
1720917250000|2024-07-14 00:34:10|54.88|54.58|54.88|54.58|54.88|54.58|54.86|54.56|10
1720917260000|2024-07-14 00:34:20|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|12
1720917270000|2024-07-14 00:34:30|54.89|54.59|54.91|54.61|54.91|54.61|54.86|54.56|7
1720917280000|2024-07-14 00:34:40|54.92|54.62|54.89|54.59|54.92|54.62|54.88|54.58|8
1720917290000|2024-07-14 00:34:50|54.88|54.58|54.9|54.6|54.9|54.6|54.88|54.58|3
1720917300000|2024-07-14 00:35:00|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|6
1720917310000|2024-07-14 00:35:10|54.91|54.61|54.96|54.66|54.96|54.66|54.9|54.6|10
1720917320000|2024-07-14 00:35:20|54.95|54.65|54.97|54.67|54.97|54.67|54.94|54.64|13
1720917330000|2024-07-14 00:35:30|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|11
1720917340000|2024-07-14 00:35:40|54.97|54.67|54.97|54.67|54.97|54.67|54.95|54.65|7
1720917350000|2024-07-14 00:35:50|54.98|54.68|54.96|54.66|54.98|54.68|54.95|54.65|7
1720917360000|2024-07-14 00:36:00|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|9
1720917370000|2024-07-14 00:36:10|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|8
1720917380000|2024-07-14 00:36:20|54.96|54.66|54.98|54.68|54.98|54.68|54.96|54.66|5
1720917390000|2024-07-14 00:36:30|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|6
1720917400000|2024-07-14 00:36:40|55|54.7|55.01|54.71|55.02|54.72|55|54.7|14
1720917410000|2024-07-14 00:36:50|55.02|54.72|55.01|54.71|55.03|54.73|55|54.7|18
1720917420000|2024-07-14 00:37:00|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|14
1720917430000|2024-07-14 00:37:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1720917440000|2024-07-14 00:37:20|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|9
1720917450000|2024-07-14 00:37:30|55|54.7|54.99|54.69|55|54.7|54.98|54.68|15
1720917460000|2024-07-14 00:37:40|54.98|54.68|54.96|54.66|54.98|54.68|54.93|54.63|6
1720917470000|2024-07-14 00:37:50|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|3
1720917480000|2024-07-14 00:38:00|54.96|54.66|54.99|54.69|55|54.7|54.95|54.65|8
1720917490000|2024-07-14 00:38:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720917500000|2024-07-14 00:38:20|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|10
1720917510000|2024-07-14 00:38:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720917520000|2024-07-14 00:38:40|54.98|54.68|54.98|54.68|55|54.7|54.98|54.68|10
1720917530000|2024-07-14 00:38:50|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720917540000|2024-07-14 00:39:00|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|10
1720917550000|2024-07-14 00:39:10|54.99|54.69|55.01|54.71|55.01|54.71|54.98|54.68|9
1720917560000|2024-07-14 00:39:20|55|54.7|55.02|54.72|55.02|54.72|55|54.7|3
1720917570000|2024-07-14 00:39:30|55.01|54.71|55.03|54.73|55.03|54.73|55|54.7|11
1720917580000|2024-07-14 00:39:40|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|8
1720917590000|2024-07-14 00:39:50|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|7
1720917600000|2024-07-14 00:40:00|55.02|54.72|55.02|54.72|55.03|54.73|55|54.7|17
1720917610000|2024-07-14 00:40:10|55.01|54.71|54.99|54.69|55.02|54.72|54.99|54.69|8
1720917620000|2024-07-14 00:40:20|55|54.7|55|54.7|55|54.7|54.99|54.69|3
1720917630000|2024-07-14 00:40:30|55.01|54.71|55|54.7|55.01|54.71|55|54.7|6
1720917640000|2024-07-14 00:40:40|54.96|54.66|55.03|54.73|55.03|54.73|54.96|54.66|7
1720917650000|2024-07-14 00:40:50|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720917660000|2024-07-14 00:41:00|55.04|54.74|55.04|54.74|55.05|54.75|55.03|54.73|9
1720917670000|2024-07-14 00:41:10|55.05|54.75|55.06|54.76|55.06|54.76|55.04|54.74|8
1720917680000|2024-07-14 00:41:20|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720917690000|2024-07-14 00:41:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720917700000|2024-07-14 00:41:40|55.1|54.8|55.08|54.78|55.11|54.81|55.08|54.78|9
1720917710000|2024-07-14 00:41:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|5
1720917720000|2024-07-14 00:42:00|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720917730000|2024-07-14 00:42:10|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|6
1720917740000|2024-07-14 00:42:20|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|7
1720917750000|2024-07-14 00:42:30|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|11
1720917760000|2024-07-14 00:42:40|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720917770000|2024-07-14 00:42:50|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|8
1720917780000|2024-07-14 00:43:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720917790000|2024-07-14 00:43:10|55.08|54.78|55.02|54.72|55.08|54.78|55.02|54.72|7
1720917800000|2024-07-14 00:43:20|55.03|54.73|55.03|54.73|55.06|54.76|55.03|54.73|8
1720917810000|2024-07-14 00:43:30|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|4
1720917820000|2024-07-14 00:43:40|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|18
1720917830000|2024-07-14 00:43:50|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|4
1720917840000|2024-07-14 00:44:00|55.06|54.76|55.05|54.75|55.08|54.78|55.05|54.75|11
1720917850000|2024-07-14 00:44:10|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|10
1720917860000|2024-07-14 00:44:20|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720917870000|2024-07-14 00:44:30|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|8
1720917880000|2024-07-14 00:44:40|55.07|54.77|55.06|54.76|55.08|54.78|55.04|54.74|6
1720917890000|2024-07-14 00:44:50|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720917900000|2024-07-14 00:45:00|55.06|54.76|55.08|54.78|55.08|54.78|55.05|54.75|8
1720917910000|2024-07-14 00:45:10|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|6
1720917920000|2024-07-14 00:45:20|55.09|54.79|55.09|54.79|55.09|54.79|55.07|54.77|6
1720917930000|2024-07-14 00:45:30|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|9
1720917940000|2024-07-14 00:45:40|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1720917950000|2024-07-14 00:45:50|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720917960000|2024-07-14 00:46:00|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|11
1720917970000|2024-07-14 00:46:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720917980000|2024-07-14 00:46:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720917990000|2024-07-14 00:46:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720918000000|2024-07-14 00:46:40|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|6
1720918010000|2024-07-14 00:46:50|55.08|54.78|55.07|54.77|55.08|54.78|55.06|54.76|11
1720918020000|2024-07-14 00:47:00|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|5
1720918050000|2024-07-14 00:47:30|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720918060000|2024-07-14 00:47:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|6
1720918070000|2024-07-14 00:47:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720918080000|2024-07-14 00:48:00|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720918090000|2024-07-14 00:48:10|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|5
1720918100000|2024-07-14 00:48:20|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720918110000|2024-07-14 00:48:30|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|5
1720918120000|2024-07-14 00:48:40|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|7
1720918130000|2024-07-14 00:48:50|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|11
1720918140000|2024-07-14 00:49:00|55.13|54.83|55.12|54.82|55.13|54.83|55.1|54.8|13
1720918150000|2024-07-14 00:49:10|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|6
1720918160000|2024-07-14 00:49:20|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|5
1720918170000|2024-07-14 00:49:30|55.15|54.85|55.15|54.85|55.15|54.85|55.12|54.82|11
1720918180000|2024-07-14 00:49:40|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|5
1720918190000|2024-07-14 00:49:50|55.17|54.87|55.16|54.86|55.17|54.87|55.15|54.85|8
1720918200000|2024-07-14 00:50:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720918210000|2024-07-14 00:50:10|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|4
1720918220000|2024-07-14 00:50:20|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|5
1720918230000|2024-07-14 00:50:30|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1720918240000|2024-07-14 00:50:40|55.16|54.86|55.12|54.82|55.16|54.86|55.1|54.8|10
1720918250000|2024-07-14 00:50:50|55.13|54.83|55.16|54.86|55.16|54.86|55.12|54.82|13
1720918260000|2024-07-14 00:51:00|55.15|54.85|55.13|54.83|55.15|54.85|55.12|54.82|7
1720918270000|2024-07-14 00:51:10|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|15
1720918280000|2024-07-14 00:51:20|55.13|54.83|55.12|54.82|55.15|54.85|55.12|54.82|14
1720918290000|2024-07-14 00:51:30|55.13|54.83|55.1|54.8|55.13|54.83|55.09|54.79|14
1720918300000|2024-07-14 00:51:40|55.11|54.81|55.09|54.79|55.12|54.82|55.09|54.79|7
1720918310000|2024-07-14 00:51:50|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720918320000|2024-07-14 00:52:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720918330000|2024-07-14 00:52:10|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|7
1720918340000|2024-07-14 00:52:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|6
1720918350000|2024-07-14 00:52:30|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720918370000|2024-07-14 00:52:50|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|7
1720918380000|2024-07-14 00:53:00|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|8
1720918390000|2024-07-14 00:53:10|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|7
1720918400000|2024-07-14 00:53:20|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|6
1720918410000|2024-07-14 00:53:30|55.07|54.77|55.09|54.79|55.09|54.79|55.06|54.76|7
1720918420000|2024-07-14 00:53:40|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|10
1720918430000|2024-07-14 00:53:50|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|7
1720918440000|2024-07-14 00:54:00|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|7
1720918450000|2024-07-14 00:54:10|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|7
1720918460000|2024-07-14 00:54:20|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|6
1720918470000|2024-07-14 00:54:30|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|7
1720918490000|2024-07-14 00:54:50|55.08|54.78|55.07|54.77|55.08|54.78|55.03|54.73|4
1720918500000|2024-07-14 00:55:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720918510000|2024-07-14 00:55:10|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|7
1720918520000|2024-07-14 00:55:20|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|7
1720918530000|2024-07-14 00:55:30|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720918540000|2024-07-14 00:55:40|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|8
1720918560000|2024-07-14 00:56:00|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|11
1720918590000|2024-07-14 00:56:30|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|4
1720918600000|2024-07-14 00:56:40|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720918610000|2024-07-14 00:56:50|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720918620000|2024-07-14 00:57:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720918650000|2024-07-14 00:57:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720918660000|2024-07-14 00:57:40|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|8
1720918670000|2024-07-14 00:57:50|55.08|54.78|55.08|54.78|55.08|54.78|55.04|54.74|8
1720918680000|2024-07-14 00:58:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1720918690000|2024-07-14 00:58:10|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|7
1720918700000|2024-07-14 00:58:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720918710000|2024-07-14 00:58:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720918720000|2024-07-14 00:58:40|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|4
1720918730000|2024-07-14 00:58:50|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1720918760000|2024-07-14 00:59:20|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720918780000|2024-07-14 00:59:40|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720918790000|2024-07-14 00:59:50|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720918800000|2024-07-14 01:00:00|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|6
1720918820000|2024-07-14 01:00:20|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|2
1720918840000|2024-07-14 01:00:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720918850000|2024-07-14 01:00:50|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720918860000|2024-07-14 01:01:00|55.08|54.78|55.07|54.77|55.08|54.78|55.06|54.76|6
1720918870000|2024-07-14 01:01:10|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|5
1720918880000|2024-07-14 01:01:20|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720918890000|2024-07-14 01:01:30|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|10
1720918900000|2024-07-14 01:01:40|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720918910000|2024-07-14 01:01:50|55.04|54.74|55.03|54.73|55.04|54.74|55.01|54.71|6
1720918920000|2024-07-14 01:02:00|55.04|54.74|55.08|54.78|55.08|54.78|55.03|54.73|11
1720918930000|2024-07-14 01:02:10|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|6
1720918940000|2024-07-14 01:02:20|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|10
1720918950000|2024-07-14 01:02:30|55.07|54.77|55.1|54.8|55.1|54.8|55.07|54.77|12
1720918960000|2024-07-14 01:02:40|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|6
1720918970000|2024-07-14 01:02:50|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720918990000|2024-07-14 01:03:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720919000000|2024-07-14 01:03:20|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|12
1720919010000|2024-07-14 01:03:30|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720919020000|2024-07-14 01:03:40|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720919030000|2024-07-14 01:03:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720919040000|2024-07-14 01:04:00|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|13
1720919050000|2024-07-14 01:04:10|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|5
1720919060000|2024-07-14 01:04:20|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|6
1720919070000|2024-07-14 01:04:30|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|6
1720919080000|2024-07-14 01:04:40|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720919090000|2024-07-14 01:04:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720919100000|2024-07-14 01:05:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1720919110000|2024-07-14 01:05:10|55.04|54.74|55.07|54.77|55.08|54.78|55.04|54.74|4
1720919120000|2024-07-14 01:05:20|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|3
1720919130000|2024-07-14 01:05:30|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|7
1720919140000|2024-07-14 01:05:40|55.04|54.74|55.04|54.74|55.04|54.74|55.01|54.71|9
1720919150000|2024-07-14 01:05:50|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|5
1720919160000|2024-07-14 01:06:00|55|54.7|55.01|54.71|55.02|54.72|55|54.7|5
1720919170000|2024-07-14 01:06:10|55|54.7|55|54.7|55.02|54.72|55|54.7|13
1720919180000|2024-07-14 01:06:20|54.99|54.69|55.01|54.71|55.02|54.72|54.99|54.69|8
1720919190000|2024-07-14 01:06:30|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|8
1720919200000|2024-07-14 01:06:40|55|54.7|55|54.7|55.02|54.72|55|54.7|9
1720919210000|2024-07-14 01:06:50|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|13
1720919220000|2024-07-14 01:07:00|55.02|54.72|55.05|54.75|55.06|54.76|55.02|54.72|5
1720919230000|2024-07-14 01:07:10|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|4
1720919240000|2024-07-14 01:07:20|55.03|54.73|55.03|54.73|55.04|54.74|55.02|54.72|5
1720919250000|2024-07-14 01:07:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720919260000|2024-07-14 01:07:40|55|54.7|55|54.7|55.01|54.71|54.99|54.69|7
1720919270000|2024-07-14 01:07:50|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|7
1720919280000|2024-07-14 01:08:00|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|7
1720919290000|2024-07-14 01:08:10|55.04|54.74|55.07|54.77|55.07|54.77|55.02|54.72|8
1720919300000|2024-07-14 01:08:20|55.06|54.76|55.08|54.78|55.1|54.8|55.06|54.76|7
1720919310000|2024-07-14 01:08:30|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|13
1720919320000|2024-07-14 01:08:40|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|7
1720919330000|2024-07-14 01:08:50|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|6
1720919340000|2024-07-14 01:09:00|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|5
1720919350000|2024-07-14 01:09:10|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|5
1720919360000|2024-07-14 01:09:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720919370000|2024-07-14 01:09:30|55.06|54.76|55.01|54.71|55.07|54.77|55.01|54.71|10
1720919380000|2024-07-14 01:09:40|55.03|54.73|55|54.7|55.03|54.73|54.99|54.69|6
1720919390000|2024-07-14 01:09:50|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720919400000|2024-07-14 01:10:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|4
1720919410000|2024-07-14 01:10:10|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720919420000|2024-07-14 01:10:20|54.99|54.69|55|54.7|55|54.7|54.99|54.69|14
1720919430000|2024-07-14 01:10:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|13
1720919440000|2024-07-14 01:10:40|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720919450000|2024-07-14 01:10:50|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|7
1720919460000|2024-07-14 01:11:00|54.98|54.68|54.96|54.66|54.98|54.68|54.95|54.65|11
1720919470000|2024-07-14 01:11:10|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|5
1720919480000|2024-07-14 01:11:20|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720919490000|2024-07-14 01:11:30|55|54.7|54.99|54.69|55|54.7|54.98|54.68|9
1720919500000|2024-07-14 01:11:40|54.98|54.68|55|54.7|55|54.7|54.98|54.68|3
1720919510000|2024-07-14 01:11:50|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|4
1720919520000|2024-07-14 01:12:00|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720919530000|2024-07-14 01:12:10|55|54.7|55|54.7|55|54.7|54.99|54.69|5
1720919540000|2024-07-14 01:12:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720919550000|2024-07-14 01:12:30|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720919560000|2024-07-14 01:12:40|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720919570000|2024-07-14 01:12:50|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720919580000|2024-07-14 01:13:00|55|54.7|55|54.7|55|54.7|54.99|54.69|5
1720919590000|2024-07-14 01:13:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720919600000|2024-07-14 01:13:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720919620000|2024-07-14 01:13:40|54.98|54.68|54.92|54.62|54.98|54.68|54.92|54.62|4
1720919630000|2024-07-14 01:13:50|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|3
1720919640000|2024-07-14 01:14:00|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|4
1720919650000|2024-07-14 01:14:10|54.96|54.66|54.96|54.66|54.97|54.67|54.95|54.65|7
1720919660000|2024-07-14 01:14:20|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1720919670000|2024-07-14 01:14:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1720919700000|2024-07-14 01:15:00|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|5
1720919730000|2024-07-14 01:15:30|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720919750000|2024-07-14 01:15:50|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1720919770000|2024-07-14 01:16:10|54.96|54.66|54.94|54.64|54.96|54.66|54.92|54.62|10
1720919780000|2024-07-14 01:16:20|54.92|54.62|54.92|54.62|54.94|54.64|54.91|54.61|8
1720919790000|2024-07-14 01:16:30|54.91|54.61|54.91|54.61|54.93|54.63|54.9|54.6|12
1720919800000|2024-07-14 01:16:40|54.9|54.6|54.9|54.6|54.91|54.61|54.89|54.59|8
1720919810000|2024-07-14 01:16:50|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|6
1720919820000|2024-07-14 01:17:00|54.88|54.58|54.9|54.6|54.91|54.61|54.88|54.58|8
1720919830000|2024-07-14 01:17:10|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|4
1720919840000|2024-07-14 01:17:20|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|8
1720919850000|2024-07-14 01:17:30|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|7
1720919860000|2024-07-14 01:17:40|54.9|54.6|54.88|54.58|54.91|54.61|54.88|54.58|9
1720919870000|2024-07-14 01:17:50|54.89|54.59|54.88|54.58|54.91|54.61|54.88|54.58|7
1720919880000|2024-07-14 01:18:00|54.9|54.6|54.86|54.56|54.91|54.61|54.86|54.56|11
1720919890000|2024-07-14 01:18:10|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1720919900000|2024-07-14 01:18:20|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|6
1720919910000|2024-07-14 01:18:30|54.87|54.57|54.87|54.57|54.88|54.58|54.86|54.56|9
1720919940000|2024-07-14 01:19:00|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|9
1720919950000|2024-07-14 01:19:10|54.88|54.58|54.96|54.66|54.96|54.66|54.88|54.58|9
1720919960000|2024-07-14 01:19:20|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|3
1720919970000|2024-07-14 01:19:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|9
1720919980000|2024-07-14 01:19:40|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|7
1720919990000|2024-07-14 01:19:50|54.98|54.68|54.92|54.62|54.98|54.68|54.92|54.62|3
1720920000000|2024-07-14 01:20:00|54.93|54.63|54.91|54.61|54.93|54.63|54.91|54.61|7
1720920010000|2024-07-14 01:20:10|54.92|54.62|54.89|54.59|54.92|54.62|54.89|54.59|14
1720920020000|2024-07-14 01:20:20|54.9|54.6|54.9|54.6|54.91|54.61|54.88|54.58|9
1720920030000|2024-07-14 01:20:30|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|4
1720920040000|2024-07-14 01:20:40|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|5
1720920050000|2024-07-14 01:20:50|54.92|54.62|54.95|54.65|54.96|54.66|54.92|54.62|10
1720920060000|2024-07-14 01:21:00|54.94|54.64|54.95|54.65|54.96|54.66|54.94|54.64|4
1720920070000|2024-07-14 01:21:10|54.96|54.66|54.97|54.67|54.97|54.67|54.92|54.62|5
1720920080000|2024-07-14 01:21:20|54.98|54.68|55|54.7|55|54.7|54.98|54.68|5
1720920090000|2024-07-14 01:21:30|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|6
1720920100000|2024-07-14 01:21:40|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|7
1720920110000|2024-07-14 01:21:50|55.02|54.72|55|54.7|55.05|54.75|55|54.7|12
1720920120000|2024-07-14 01:22:00|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|5
1720920130000|2024-07-14 01:22:10|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|9
1720920140000|2024-07-14 01:22:20|55|54.7|55|54.7|55.01|54.71|54.98|54.68|11
1720920150000|2024-07-14 01:22:30|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|13
1720920160000|2024-07-14 01:22:40|55|54.7|55.02|54.72|55.05|54.75|55|54.7|9
1720920170000|2024-07-14 01:22:50|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720920180000|2024-07-14 01:23:00|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|5
1720920190000|2024-07-14 01:23:10|55.04|54.74|55.03|54.73|55.05|54.75|55.02|54.72|13
1720920200000|2024-07-14 01:23:20|55.04|54.74|55.02|54.72|55.06|54.76|55.02|54.72|8
1720920210000|2024-07-14 01:23:30|55.01|54.71|55|54.7|55.02|54.72|54.99|54.69|10
1720920220000|2024-07-14 01:23:40|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|6
1720920230000|2024-07-14 01:23:50|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|6
1720920240000|2024-07-14 01:24:00|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|13
1720920250000|2024-07-14 01:24:10|55|54.7|55|54.7|55.01|54.71|54.96|54.66|12
1720920270000|2024-07-14 01:24:30|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720920280000|2024-07-14 01:24:40|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720920290000|2024-07-14 01:24:50|55|54.7|55|54.7|55|54.7|54.98|54.68|7
1720920300000|2024-07-14 01:25:00|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|8
1720920310000|2024-07-14 01:25:10|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|4
1720920320000|2024-07-14 01:25:20|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|5
1720920330000|2024-07-14 01:25:30|55.02|54.72|55|54.7|55.02|54.72|54.99|54.69|6
1720920340000|2024-07-14 01:25:40|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|5
1720920350000|2024-07-14 01:25:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|6
1720920360000|2024-07-14 01:26:00|55|54.7|55.01|54.71|55.02|54.72|54.99|54.69|7
1720920370000|2024-07-14 01:26:10|55|54.7|55|54.7|55.01|54.71|55|54.7|7
1720920380000|2024-07-14 01:26:20|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|5
1720920390000|2024-07-14 01:26:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720920400000|2024-07-14 01:26:40|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|6
1720920410000|2024-07-14 01:26:50|55|54.7|55.01|54.71|55.02|54.72|55|54.7|12
1720920420000|2024-07-14 01:27:00|55.02|54.72|55.02|54.72|55.03|54.73|55|54.7|16
1720920430000|2024-07-14 01:27:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720920440000|2024-07-14 01:27:20|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|4
1720920450000|2024-07-14 01:27:30|55.03|54.73|55.04|54.74|55.06|54.76|55.03|54.73|8
1720920460000|2024-07-14 01:27:40|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720920470000|2024-07-14 01:27:50|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1720920480000|2024-07-14 01:28:00|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|10
1720920490000|2024-07-14 01:28:10|55.07|54.77|55.06|54.76|55.08|54.78|55.05|54.75|8
1720920500000|2024-07-14 01:28:20|55.05|54.75|55.03|54.73|55.05|54.75|55.02|54.72|4
1720920510000|2024-07-14 01:28:30|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|2
1720920520000|2024-07-14 01:28:40|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|7
1720920530000|2024-07-14 01:28:50|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1720920540000|2024-07-14 01:29:00|55.03|54.73|55.03|54.73|55.05|54.75|55.02|54.72|9
1720920550000|2024-07-14 01:29:10|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720920560000|2024-07-14 01:29:20|55.01|54.71|55.03|54.73|55.04|54.74|55.01|54.71|8
1720920570000|2024-07-14 01:29:30|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|4
1720920580000|2024-07-14 01:29:40|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|10
1720920600000|2024-07-14 01:30:00|55|54.7|55|54.7|55.02|54.72|54.99|54.69|14
1720920610000|2024-07-14 01:30:10|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|6
1720920620000|2024-07-14 01:30:20|55.03|54.73|55.01|54.71|55.03|54.73|54.98|54.68|6
1720920630000|2024-07-14 01:30:30|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|6
1720920640000|2024-07-14 01:30:40|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|11
1720920650000|2024-07-14 01:30:50|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|5
1720920660000|2024-07-14 01:31:00|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|10
1720920670000|2024-07-14 01:31:10|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720920690000|2024-07-14 01:31:30|55|54.7|55.02|54.72|55.02|54.72|55|54.7|3
1720920700000|2024-07-14 01:31:40|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|5
1720920710000|2024-07-14 01:31:50|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|4
1720920720000|2024-07-14 01:32:00|55.01|54.71|55|54.7|55.01|54.71|54.99|54.69|9
1720920730000|2024-07-14 01:32:10|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720920750000|2024-07-14 01:32:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720920760000|2024-07-14 01:32:40|55.02|54.72|55.04|54.74|55.06|54.76|55.01|54.71|9
1720920770000|2024-07-14 01:32:50|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|5
1720920780000|2024-07-14 01:33:00|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|6
1720920790000|2024-07-14 01:33:10|55.05|54.75|55.02|54.72|55.05|54.75|55.02|54.72|4
1720920800000|2024-07-14 01:33:20|55.03|54.73|55.03|54.73|55.03|54.73|54.99|54.69|8
1720920810000|2024-07-14 01:33:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720920820000|2024-07-14 01:33:40|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|5
1720920830000|2024-07-14 01:33:50|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720920840000|2024-07-14 01:34:00|54.99|54.69|55|54.7|55|54.7|54.99|54.69|6
1720920850000|2024-07-14 01:34:10|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|9
1720920860000|2024-07-14 01:34:20|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720920870000|2024-07-14 01:34:30|55.03|54.73|55.05|54.75|55.07|54.77|55.03|54.73|8
1720920880000|2024-07-14 01:34:40|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|8
1720920890000|2024-07-14 01:34:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720920900000|2024-07-14 01:35:00|55.05|54.75|55.05|54.75|55.05|54.75|55.03|54.73|11
1720920910000|2024-07-14 01:35:10|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|6
1720920920000|2024-07-14 01:35:20|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720920940000|2024-07-14 01:35:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|10
1720920950000|2024-07-14 01:35:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720920960000|2024-07-14 01:36:00|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720920970000|2024-07-14 01:36:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1720920980000|2024-07-14 01:36:20|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|7
1720920990000|2024-07-14 01:36:30|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|6
1720921000000|2024-07-14 01:36:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720921020000|2024-07-14 01:37:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1720921030000|2024-07-14 01:37:10|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|3
1720921050000|2024-07-14 01:37:30|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720921060000|2024-07-14 01:37:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720921070000|2024-07-14 01:37:50|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720921080000|2024-07-14 01:38:00|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|7
1720921090000|2024-07-14 01:38:10|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|7
1720921100000|2024-07-14 01:38:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720921120000|2024-07-14 01:38:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|6
1720921140000|2024-07-14 01:39:00|55.1|54.8|55.15|54.85|55.16|54.86|55.1|54.8|8
1720921150000|2024-07-14 01:39:10|55.16|54.86|55.12|54.82|55.16|54.86|55.11|54.81|9
1720921160000|2024-07-14 01:39:20|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|7
1720921180000|2024-07-14 01:39:40|55.12|54.82|55.12|54.82|55.14|54.84|55.11|54.81|6
1720921190000|2024-07-14 01:39:50|55.13|54.83|55.14|54.84|55.14|54.84|55.11|54.81|4
1720921200000|2024-07-14 01:40:00|55.15|54.85|55.13|54.83|55.15|54.85|55.12|54.82|4
1720921210000|2024-07-14 01:40:10|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720921230000|2024-07-14 01:40:30|55.13|54.83|55.15|54.85|55.15|54.85|55.13|54.83|3
1720921260000|2024-07-14 01:41:00|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720921270000|2024-07-14 01:41:10|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|5
1720921290000|2024-07-14 01:41:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720921300000|2024-07-14 01:41:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1720921320000|2024-07-14 01:42:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720921330000|2024-07-14 01:42:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720921350000|2024-07-14 01:42:30|55.15|54.85|55.13|54.83|55.16|54.86|55.13|54.83|7
1720921360000|2024-07-14 01:42:40|55.12|54.82|55.12|54.82|55.14|54.84|55.11|54.81|6
1720921370000|2024-07-14 01:42:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720921380000|2024-07-14 01:43:00|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|7
1720921390000|2024-07-14 01:43:10|55.13|54.83|55.14|54.84|55.15|54.85|55.12|54.82|8
1720921400000|2024-07-14 01:43:20|55.15|54.85|55.12|54.82|55.15|54.85|55.12|54.82|3
1720921410000|2024-07-14 01:43:30|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720921420000|2024-07-14 01:43:40|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1720921430000|2024-07-14 01:43:50|55.14|54.84|55.16|54.86|55.17|54.87|55.14|54.84|8
1720921440000|2024-07-14 01:44:00|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|5
1720921450000|2024-07-14 01:44:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|8
1720921460000|2024-07-14 01:44:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1720921470000|2024-07-14 01:44:30|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|4
1720921480000|2024-07-14 01:44:40|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|5
1720921490000|2024-07-14 01:44:50|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720921500000|2024-07-14 01:45:00|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1720921510000|2024-07-14 01:45:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720921520000|2024-07-14 01:45:20|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720921540000|2024-07-14 01:45:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720921560000|2024-07-14 01:46:00|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720921580000|2024-07-14 01:46:20|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|13
1720921590000|2024-07-14 01:46:30|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|7
1720921600000|2024-07-14 01:46:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1720921610000|2024-07-14 01:46:50|55.08|54.78|55.15|54.85|55.15|54.85|55.08|54.78|4
1720921620000|2024-07-14 01:47:00|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|11
1720921630000|2024-07-14 01:47:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720921670000|2024-07-14 01:47:50|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720921680000|2024-07-14 01:48:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1720921690000|2024-07-14 01:48:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|6
1720921700000|2024-07-14 01:48:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720921710000|2024-07-14 01:48:30|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720921720000|2024-07-14 01:48:40|55.15|54.85|55.15|54.85|55.15|54.85|55.12|54.82|6
1720921730000|2024-07-14 01:48:50|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|4
1720921740000|2024-07-14 01:49:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720921750000|2024-07-14 01:49:10|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1720921760000|2024-07-14 01:49:20|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1720921770000|2024-07-14 01:49:30|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|9
1720921780000|2024-07-14 01:49:40|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|9
1720921790000|2024-07-14 01:49:50|55.17|54.87|55.16|54.86|55.17|54.87|55.14|54.84|10
1720921800000|2024-07-14 01:50:00|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|7
1720921810000|2024-07-14 01:50:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720921820000|2024-07-14 01:50:20|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720921830000|2024-07-14 01:50:30|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|3
1720921840000|2024-07-14 01:50:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720921850000|2024-07-14 01:50:50|55.13|54.83|55.16|54.86|55.16|54.86|55.13|54.83|4
1720921860000|2024-07-14 01:51:00|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720921870000|2024-07-14 01:51:10|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|7
1720921880000|2024-07-14 01:51:20|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|4
1720921890000|2024-07-14 01:51:30|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1720921900000|2024-07-14 01:51:40|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1720921910000|2024-07-14 01:51:50|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1720921920000|2024-07-14 01:52:00|55.21|54.91|55.24|54.94|55.24|54.94|55.2|54.9|6
1720921930000|2024-07-14 01:52:10|55.23|54.93|55.23|54.93|55.23|54.93|55.21|54.91|7
1720921940000|2024-07-14 01:52:20|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|4
1720921950000|2024-07-14 01:52:30|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|5
1720921960000|2024-07-14 01:52:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|8
1720921970000|2024-07-14 01:52:50|55.21|54.91|55.18|54.88|55.22|54.92|55.18|54.88|9
1720921980000|2024-07-14 01:53:00|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|8
1720921990000|2024-07-14 01:53:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720922000000|2024-07-14 01:53:20|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720922010000|2024-07-14 01:53:30|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720922020000|2024-07-14 01:53:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|6
1720922030000|2024-07-14 01:53:50|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720922040000|2024-07-14 01:54:00|55.23|54.93|55.22|54.92|55.24|54.94|55.22|54.92|14
1720922050000|2024-07-14 01:54:10|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720922060000|2024-07-14 01:54:20|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|7
1720922070000|2024-07-14 01:54:30|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720922080000|2024-07-14 01:54:40|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|7
1720922090000|2024-07-14 01:54:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|7
1720922100000|2024-07-14 01:55:00|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|9
1720922110000|2024-07-14 01:55:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720922120000|2024-07-14 01:55:20|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1720922130000|2024-07-14 01:55:30|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720922140000|2024-07-14 01:55:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720922160000|2024-07-14 01:56:00|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|4
1720922170000|2024-07-14 01:56:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720922180000|2024-07-14 01:56:20|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|9
1720922190000|2024-07-14 01:56:30|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|6
1720922200000|2024-07-14 01:56:40|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1720922220000|2024-07-14 01:57:00|55.18|54.88|55.17|54.87|55.18|54.88|55.14|54.84|4
1720922250000|2024-07-14 01:57:30|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1720922270000|2024-07-14 01:57:50|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720922280000|2024-07-14 01:58:00|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|5
1720922290000|2024-07-14 01:58:10|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1720922310000|2024-07-14 01:58:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1720922320000|2024-07-14 01:58:40|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720922330000|2024-07-14 01:58:50|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|4
1720922340000|2024-07-14 01:59:00|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720922350000|2024-07-14 01:59:10|55.21|54.91|55.23|54.93|55.23|54.93|55.21|54.91|3
1720922360000|2024-07-14 01:59:20|55.24|54.94|55.21|54.91|55.24|54.94|55.21|54.91|4
1720922370000|2024-07-14 01:59:30|55.22|54.92|55.21|54.91|55.24|54.94|55.21|54.91|6
1720922380000|2024-07-14 01:59:40|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1720922390000|2024-07-14 01:59:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720922400000|2024-07-14 02:00:00|55.21|54.91|55.23|54.93|55.23|54.93|55.18|54.88|7
1720922410000|2024-07-14 02:00:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720922420000|2024-07-14 02:00:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720922430000|2024-07-14 02:00:30|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|4
1720922440000|2024-07-14 02:00:40|55.23|54.93|55.22|54.92|55.23|54.93|55.21|54.91|4
1720922460000|2024-07-14 02:01:00|55.21|54.91|55.22|54.92|55.24|54.94|55.21|54.91|9
1720922470000|2024-07-14 02:01:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1720922480000|2024-07-14 02:01:20|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1720922490000|2024-07-14 02:01:30|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720922500000|2024-07-14 02:01:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|4
1720922510000|2024-07-14 02:01:50|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720922520000|2024-07-14 02:02:00|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1720922530000|2024-07-14 02:02:10|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|6
1720922540000|2024-07-14 02:02:20|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1720922550000|2024-07-14 02:02:30|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720922560000|2024-07-14 02:02:40|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1720922570000|2024-07-14 02:02:50|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720922580000|2024-07-14 02:03:00|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1720922590000|2024-07-14 02:03:10|55.17|54.87|55.21|54.91|55.21|54.91|55.17|54.87|10
1720922600000|2024-07-14 02:03:20|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720922610000|2024-07-14 02:03:30|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1720922620000|2024-07-14 02:03:40|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720922630000|2024-07-14 02:03:50|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|5
1720922640000|2024-07-14 02:04:00|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1720922650000|2024-07-14 02:04:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720922660000|2024-07-14 02:04:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720922670000|2024-07-14 02:04:30|55.2|54.9|55.23|54.93|55.23|54.93|55.19|54.89|10
1720922680000|2024-07-14 02:04:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1720922690000|2024-07-14 02:04:50|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|5
1720922700000|2024-07-14 02:05:00|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|6
1720922710000|2024-07-14 02:05:10|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1720922720000|2024-07-14 02:05:20|55.23|54.93|55.22|54.92|55.25|54.95|55.22|54.92|6
1720922730000|2024-07-14 02:05:30|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|8
1720922740000|2024-07-14 02:05:40|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|9
1720922750000|2024-07-14 02:05:50|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720922760000|2024-07-14 02:06:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720922770000|2024-07-14 02:06:10|55.17|54.87|55.18|54.88|55.18|54.88|55.14|54.84|5
1720922790000|2024-07-14 02:06:30|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1720922800000|2024-07-14 02:06:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720922810000|2024-07-14 02:06:50|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|12
1720922820000|2024-07-14 02:07:00|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|7
1720922830000|2024-07-14 02:07:10|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|5
1720922840000|2024-07-14 02:07:20|55.18|54.88|55.18|54.88|55.19|54.89|55.17|54.87|7
1720922850000|2024-07-14 02:07:30|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|6
1720922860000|2024-07-14 02:07:40|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|7
1720922870000|2024-07-14 02:07:50|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1720922880000|2024-07-14 02:08:00|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720922890000|2024-07-14 02:08:10|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720922900000|2024-07-14 02:08:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720922910000|2024-07-14 02:08:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720922920000|2024-07-14 02:08:40|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|9
1720922930000|2024-07-14 02:08:50|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1720922940000|2024-07-14 02:09:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|8
1720922950000|2024-07-14 02:09:10|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720922960000|2024-07-14 02:09:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720922970000|2024-07-14 02:09:30|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1720922980000|2024-07-14 02:09:40|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1720922990000|2024-07-14 02:09:50|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|6
1720923000000|2024-07-14 02:10:00|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|5
1720923020000|2024-07-14 02:10:20|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720923030000|2024-07-14 02:10:30|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|4
1720923060000|2024-07-14 02:11:00|55.14|54.84|55.12|54.82|55.14|54.84|55.11|54.81|7
1720923070000|2024-07-14 02:11:10|55.13|54.83|55.12|54.82|55.14|54.84|55.11|54.81|10
1720923080000|2024-07-14 02:11:20|55.13|54.83|55.1|54.8|55.13|54.83|55.1|54.8|6
1720923090000|2024-07-14 02:11:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720923100000|2024-07-14 02:11:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|6
1720923110000|2024-07-14 02:11:50|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1720923130000|2024-07-14 02:12:10|55.08|54.78|55.04|54.74|55.08|54.78|55.04|54.74|5
1720923140000|2024-07-14 02:12:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1720923150000|2024-07-14 02:12:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720923170000|2024-07-14 02:12:50|55.08|54.78|55.1|54.8|55.1|54.8|55.07|54.77|7
1720923180000|2024-07-14 02:13:00|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|6
1720923210000|2024-07-14 02:13:30|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720923220000|2024-07-14 02:13:40|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|8
1720923230000|2024-07-14 02:13:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720923240000|2024-07-14 02:14:00|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|4
1720923250000|2024-07-14 02:14:10|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1720923260000|2024-07-14 02:14:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720923270000|2024-07-14 02:14:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720923290000|2024-07-14 02:14:50|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1720923300000|2024-07-14 02:15:00|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|6
1720923310000|2024-07-14 02:15:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720923320000|2024-07-14 02:15:20|55.05|54.75|55.06|54.76|55.06|54.76|55.02|54.72|4
1720923330000|2024-07-14 02:15:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720923340000|2024-07-14 02:15:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720923350000|2024-07-14 02:15:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720923360000|2024-07-14 02:16:00|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720923370000|2024-07-14 02:16:10|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720923380000|2024-07-14 02:16:20|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|2
1720923390000|2024-07-14 02:16:30|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|7
1720923400000|2024-07-14 02:16:40|55.12|54.82|55.13|54.83|55.14|54.84|55.12|54.82|6
1720923410000|2024-07-14 02:16:50|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|7
1720923420000|2024-07-14 02:17:00|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|7
1720923430000|2024-07-14 02:17:10|55.07|54.77|55.09|54.79|55.09|54.79|55.06|54.76|5
1720923440000|2024-07-14 02:17:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720923460000|2024-07-14 02:17:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|4
1720923470000|2024-07-14 02:17:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720923480000|2024-07-14 02:18:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720923490000|2024-07-14 02:18:10|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|7
1720923500000|2024-07-14 02:18:20|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720923510000|2024-07-14 02:18:30|55.05|54.75|55.05|54.75|55.06|54.76|55.04|54.74|8
1720923520000|2024-07-14 02:18:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|6
1720923530000|2024-07-14 02:18:50|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|8
1720923540000|2024-07-14 02:19:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923550000|2024-07-14 02:19:10|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923560000|2024-07-14 02:19:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720923570000|2024-07-14 02:19:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923580000|2024-07-14 02:19:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720923590000|2024-07-14 02:19:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923600000|2024-07-14 02:20:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923610000|2024-07-14 02:20:10|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720923620000|2024-07-14 02:20:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|8
1720923630000|2024-07-14 02:20:30|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|9
1720923640000|2024-07-14 02:20:40|55.03|54.73|55.02|54.72|55.05|54.75|55.01|54.71|9
1720923650000|2024-07-14 02:20:50|55.01|54.71|55|54.7|55.02|54.72|54.99|54.69|7
1720923660000|2024-07-14 02:21:00|54.99|54.69|54.96|54.66|54.99|54.69|54.96|54.66|9
1720923670000|2024-07-14 02:21:10|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|6
1720923680000|2024-07-14 02:21:20|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|8
1720923690000|2024-07-14 02:21:30|54.97|54.67|54.94|54.64|54.98|54.68|54.94|54.64|4
1720923700000|2024-07-14 02:21:40|54.95|54.65|54.99|54.69|54.99|54.69|54.95|54.65|3
1720923710000|2024-07-14 02:21:50|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1720923720000|2024-07-14 02:22:00|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|8
1720923730000|2024-07-14 02:22:10|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|6
1720923740000|2024-07-14 02:22:20|55.01|54.71|55.04|54.74|55.05|54.75|55.01|54.71|10
1720923750000|2024-07-14 02:22:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720923760000|2024-07-14 02:22:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720923770000|2024-07-14 02:22:50|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720923780000|2024-07-14 02:23:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1720923790000|2024-07-14 02:23:10|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|4
1720923800000|2024-07-14 02:23:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1720923810000|2024-07-14 02:23:30|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|12
1720923820000|2024-07-14 02:23:40|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720923830000|2024-07-14 02:23:50|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|9
1720923840000|2024-07-14 02:24:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720923850000|2024-07-14 02:24:10|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|2
1720923860000|2024-07-14 02:24:20|55.07|54.77|55.05|54.75|55.07|54.77|55.04|54.74|8
1720923870000|2024-07-14 02:24:30|55.06|54.76|55.01|54.71|55.06|54.76|55.01|54.71|3
1720923880000|2024-07-14 02:24:40|55|54.7|55.04|54.74|55.05|54.75|55|54.7|6
1720923900000|2024-07-14 02:25:00|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720923910000|2024-07-14 02:25:10|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720923920000|2024-07-14 02:25:20|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|8
1720923930000|2024-07-14 02:25:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720923940000|2024-07-14 02:25:40|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|5
1720923950000|2024-07-14 02:25:50|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720923960000|2024-07-14 02:26:00|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|5
1720923970000|2024-07-14 02:26:10|55.05|54.75|55.04|54.74|55.05|54.75|55.03|54.73|10
1720923980000|2024-07-14 02:26:20|55.05|54.75|55.03|54.73|55.05|54.75|55.03|54.73|5
1720923990000|2024-07-14 02:26:30|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1720924000000|2024-07-14 02:26:40|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|3
1720924010000|2024-07-14 02:26:50|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|3
1720924020000|2024-07-14 02:27:00|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720924030000|2024-07-14 02:27:10|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|9
1720924050000|2024-07-14 02:27:30|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1720924060000|2024-07-14 02:27:40|54.97|54.67|55.02|54.72|55.02|54.72|54.97|54.67|8
1720924070000|2024-07-14 02:27:50|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|15
1720924080000|2024-07-14 02:28:00|55|54.7|54.98|54.68|55|54.7|54.98|54.68|8
1720924090000|2024-07-14 02:28:10|54.99|54.69|55.01|54.71|55.01|54.71|54.96|54.66|16
1720924100000|2024-07-14 02:28:20|55|54.7|55|54.7|55.01|54.71|54.99|54.69|12
1720924110000|2024-07-14 02:28:30|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|5
1720924120000|2024-07-14 02:28:40|55|54.7|55|54.7|55.01|54.71|55|54.7|5
1720924130000|2024-07-14 02:28:50|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720924140000|2024-07-14 02:29:00|55.01|54.71|55.04|54.74|55.04|54.74|55|54.7|12
1720924150000|2024-07-14 02:29:10|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|2
1720924160000|2024-07-14 02:29:20|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1720924170000|2024-07-14 02:29:30|55.05|54.75|55.03|54.73|55.05|54.75|55.03|54.73|5
1720924190000|2024-07-14 02:29:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720924200000|2024-07-14 02:30:00|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|4
1720924210000|2024-07-14 02:30:10|55.03|54.73|55.06|54.76|55.07|54.77|55.03|54.73|8
1720924220000|2024-07-14 02:30:20|55.07|54.77|55.08|54.78|55.1|54.8|55.07|54.77|5
1720924230000|2024-07-14 02:30:30|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|4
1720924240000|2024-07-14 02:30:40|55.07|54.77|55.07|54.77|55.07|54.77|55.03|54.73|4
1720924250000|2024-07-14 02:30:50|55.08|54.78|55.09|54.79|55.11|54.81|55.08|54.78|8
1720924260000|2024-07-14 02:31:00|55.08|54.78|55.12|54.82|55.12|54.82|55.08|54.78|9
1720924270000|2024-07-14 02:31:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720924280000|2024-07-14 02:31:20|55.11|54.81|55.12|54.82|55.14|54.84|55.11|54.81|8
1720924290000|2024-07-14 02:31:30|55.13|54.83|55.14|54.84|55.15|54.85|55.12|54.82|6
1720924300000|2024-07-14 02:31:40|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|5
1720924310000|2024-07-14 02:31:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720924320000|2024-07-14 02:32:00|55.18|54.88|55.19|54.89|55.2|54.9|55.18|54.88|8
1720924330000|2024-07-14 02:32:10|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1720924340000|2024-07-14 02:32:20|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|7
1720924350000|2024-07-14 02:32:30|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|3
1720924360000|2024-07-14 02:32:40|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|5
1720924370000|2024-07-14 02:32:50|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|8
1720924380000|2024-07-14 02:33:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720924390000|2024-07-14 02:33:10|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|11
1720924400000|2024-07-14 02:33:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|6
1720924410000|2024-07-14 02:33:30|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1720924420000|2024-07-14 02:33:40|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|5
1720924430000|2024-07-14 02:33:50|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720924440000|2024-07-14 02:34:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1720924450000|2024-07-14 02:34:10|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|9
1720924460000|2024-07-14 02:34:20|55.14|54.84|55.15|54.85|55.15|54.85|55.12|54.82|10
1720924470000|2024-07-14 02:34:30|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|5
1720924490000|2024-07-14 02:34:50|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720924500000|2024-07-14 02:35:00|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|8
1720924510000|2024-07-14 02:35:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720924520000|2024-07-14 02:35:20|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|5
1720924530000|2024-07-14 02:35:30|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720924540000|2024-07-14 02:35:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720924550000|2024-07-14 02:35:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720924560000|2024-07-14 02:36:00|55.05|54.75|55.07|54.77|55.07|54.77|55.04|54.74|18
1720924570000|2024-07-14 02:36:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720924580000|2024-07-14 02:36:20|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|5
1720924600000|2024-07-14 02:36:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720924610000|2024-07-14 02:36:50|55.06|54.76|55.06|54.76|55.07|54.77|55.02|54.72|6
1720924620000|2024-07-14 02:37:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720924630000|2024-07-14 02:37:10|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|10
1720924640000|2024-07-14 02:37:20|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|9
1720924650000|2024-07-14 02:37:30|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1720924660000|2024-07-14 02:37:40|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1720924670000|2024-07-14 02:37:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720924680000|2024-07-14 02:38:00|55.08|54.78|55.07|54.77|55.09|54.79|55.06|54.76|8
1720924690000|2024-07-14 02:38:10|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720924700000|2024-07-14 02:38:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720924710000|2024-07-14 02:38:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720924720000|2024-07-14 02:38:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720924740000|2024-07-14 02:39:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720924750000|2024-07-14 02:39:10|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|6
1720924760000|2024-07-14 02:39:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|8
1720924770000|2024-07-14 02:39:30|55.05|54.75|55.05|54.75|55.07|54.77|55.05|54.75|7
1720924780000|2024-07-14 02:39:40|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|4
1720924790000|2024-07-14 02:39:50|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|2
1720924800000|2024-07-14 02:40:00|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|4
1720924810000|2024-07-14 02:40:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720924820000|2024-07-14 02:40:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720924840000|2024-07-14 02:40:40|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720924850000|2024-07-14 02:40:50|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720924860000|2024-07-14 02:41:00|55.02|54.72|55.01|54.71|55.04|54.74|55.01|54.71|10
1720924870000|2024-07-14 02:41:10|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720924890000|2024-07-14 02:41:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720924900000|2024-07-14 02:41:40|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|3
1720924910000|2024-07-14 02:41:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720924920000|2024-07-14 02:42:00|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|9
1720924930000|2024-07-14 02:42:10|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720924940000|2024-07-14 02:42:20|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|5
1720924950000|2024-07-14 02:42:30|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1720924960000|2024-07-14 02:42:40|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1720924980000|2024-07-14 02:43:00|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720925000000|2024-07-14 02:43:20|54.98|54.68|55|54.7|55|54.7|54.98|54.68|5
1720925030000|2024-07-14 02:43:50|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720925040000|2024-07-14 02:44:00|55|54.7|55|54.7|55|54.7|54.99|54.69|5
1720925070000|2024-07-14 02:44:30|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720925080000|2024-07-14 02:44:40|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|5
1720925090000|2024-07-14 02:44:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720925100000|2024-07-14 02:45:00|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1720925120000|2024-07-14 02:45:20|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720925130000|2024-07-14 02:45:30|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|5
1720925140000|2024-07-14 02:45:40|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|6
1720925150000|2024-07-14 02:45:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720925160000|2024-07-14 02:46:00|54.97|54.67|55|54.7|55.01|54.71|54.97|54.67|4
1720925180000|2024-07-14 02:46:20|55.01|54.71|54.98|54.68|55.01|54.71|54.97|54.67|8
1720925190000|2024-07-14 02:46:30|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|10
1720925200000|2024-07-14 02:46:40|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|6
1720925210000|2024-07-14 02:46:50|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720925220000|2024-07-14 02:47:00|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720925230000|2024-07-14 02:47:10|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|3
1720925240000|2024-07-14 02:47:20|54.95|54.65|54.94|54.64|54.96|54.66|54.94|54.64|8
1720925250000|2024-07-14 02:47:30|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|11
1720925260000|2024-07-14 02:47:40|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|4
1720925270000|2024-07-14 02:47:50|54.94|54.64|54.95|54.65|54.96|54.66|54.94|54.64|4
1720925280000|2024-07-14 02:48:00|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720925290000|2024-07-14 02:48:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1720925300000|2024-07-14 02:48:20|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720925310000|2024-07-14 02:48:30|54.94|54.64|54.97|54.67|54.97|54.67|54.94|54.64|6
1720925320000|2024-07-14 02:48:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720925330000|2024-07-14 02:48:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720925340000|2024-07-14 02:49:00|54.97|54.67|54.97|54.67|54.98|54.68|54.96|54.66|5
1720925350000|2024-07-14 02:49:10|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720925360000|2024-07-14 02:49:20|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|4
1720925370000|2024-07-14 02:49:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|6
1720925380000|2024-07-14 02:49:40|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1720925390000|2024-07-14 02:49:50|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720925410000|2024-07-14 02:50:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720925420000|2024-07-14 02:50:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720925430000|2024-07-14 02:50:30|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720925440000|2024-07-14 02:50:40|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720925450000|2024-07-14 02:50:50|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720925460000|2024-07-14 02:51:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720925480000|2024-07-14 02:51:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720925490000|2024-07-14 02:51:30|54.98|54.68|54.97|54.67|54.98|54.68|54.95|54.65|6
1720925500000|2024-07-14 02:51:40|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|4
1720925520000|2024-07-14 02:52:00|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|3
1720925530000|2024-07-14 02:52:10|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|3
1720925540000|2024-07-14 02:52:20|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|11
1720925550000|2024-07-14 02:52:30|54.93|54.63|54.92|54.62|54.93|54.63|54.91|54.61|8
1720925560000|2024-07-14 02:52:40|54.93|54.63|54.92|54.62|54.95|54.65|54.92|54.62|8
1720925580000|2024-07-14 02:53:00|54.91|54.61|54.94|54.64|54.95|54.65|54.9|54.6|10
1720925590000|2024-07-14 02:53:10|54.93|54.63|54.95|54.65|54.96|54.66|54.93|54.63|7
1720925600000|2024-07-14 02:53:20|54.96|54.66|54.94|54.64|54.96|54.66|54.93|54.63|8
1720925610000|2024-07-14 02:53:30|54.93|54.63|54.93|54.63|54.94|54.64|54.92|54.62|5
1720925620000|2024-07-14 02:53:40|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|14
1720925630000|2024-07-14 02:53:50|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|7
1720925640000|2024-07-14 02:54:00|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|3
1720925650000|2024-07-14 02:54:10|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|4
1720925660000|2024-07-14 02:54:20|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1720925670000|2024-07-14 02:54:30|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720925680000|2024-07-14 02:54:40|54.93|54.63|54.95|54.65|54.95|54.65|54.93|54.63|5
1720925690000|2024-07-14 02:54:50|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720925700000|2024-07-14 02:55:00|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1720925710000|2024-07-14 02:55:10|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|4
1720925720000|2024-07-14 02:55:20|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720925730000|2024-07-14 02:55:30|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720925740000|2024-07-14 02:55:40|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720925750000|2024-07-14 02:55:50|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1720925780000|2024-07-14 02:56:20|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|5
1720925790000|2024-07-14 02:56:30|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|5
1720925820000|2024-07-14 02:57:00|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|11
1720925830000|2024-07-14 02:57:10|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720925840000|2024-07-14 02:57:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|3
1720925860000|2024-07-14 02:57:40|54.94|54.64|54.97|54.67|54.97|54.67|54.93|54.63|3
1720925890000|2024-07-14 02:58:10|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1720925920000|2024-07-14 02:58:40|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|12
1720925930000|2024-07-14 02:58:50|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720925950000|2024-07-14 02:59:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1720926000000|2024-07-14 03:00:00|54.97|54.67|55|54.7|55|54.7|54.97|54.67|3
1720926010000|2024-07-14 03:00:10|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720926020000|2024-07-14 03:00:20|55|54.7|55.01|54.71|55.01|54.71|55|54.7|4
1720926030000|2024-07-14 03:00:30|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1720926040000|2024-07-14 03:00:40|54.96|54.66|55|54.7|55|54.7|54.96|54.66|4
1720926050000|2024-07-14 03:00:50|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|4
1720926060000|2024-07-14 03:01:00|54.97|54.67|54.95|54.65|54.98|54.68|54.94|54.64|10
1720926070000|2024-07-14 03:01:10|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|3
1720926090000|2024-07-14 03:01:30|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720926100000|2024-07-14 03:01:40|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|8
1720926110000|2024-07-14 03:01:50|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|6
1720926120000|2024-07-14 03:02:00|54.99|54.69|55.01|54.71|55.02|54.72|54.99|54.69|4
1720926130000|2024-07-14 03:02:10|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|7
1720926140000|2024-07-14 03:02:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|5
1720926150000|2024-07-14 03:02:30|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720926160000|2024-07-14 03:02:40|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720926170000|2024-07-14 03:02:50|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720926200000|2024-07-14 03:03:20|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720926210000|2024-07-14 03:03:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|4
1720926220000|2024-07-14 03:03:40|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720926230000|2024-07-14 03:03:50|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720926240000|2024-07-14 03:04:00|55.02|54.72|55|54.7|55.02|54.72|55|54.7|2
1720926260000|2024-07-14 03:04:20|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720926270000|2024-07-14 03:04:30|55|54.7|55.01|54.71|55.01|54.71|55|54.7|4
1720926280000|2024-07-14 03:04:40|55|54.7|55.01|54.71|55.01|54.71|55|54.7|8
1720926290000|2024-07-14 03:04:50|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|6
1720926300000|2024-07-14 03:05:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720926310000|2024-07-14 03:05:10|55|54.7|55|54.7|55.01|54.71|55|54.7|9
1720926320000|2024-07-14 03:05:20|55.01|54.71|55.05|54.75|55.05|54.75|55.01|54.71|6
1720926340000|2024-07-14 03:05:40|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720926350000|2024-07-14 03:05:50|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720926360000|2024-07-14 03:06:00|55.05|54.75|55.06|54.76|55.07|54.77|55.05|54.75|6
1720926380000|2024-07-14 03:06:20|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|4
1720926400000|2024-07-14 03:06:40|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720926410000|2024-07-14 03:06:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|6
1720926420000|2024-07-14 03:07:00|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|9
1720926430000|2024-07-14 03:07:10|55.08|54.78|55.1|54.8|55.11|54.81|55.08|54.78|4
1720926440000|2024-07-14 03:07:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720926450000|2024-07-14 03:07:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720926460000|2024-07-14 03:07:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1720926470000|2024-07-14 03:07:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720926480000|2024-07-14 03:08:00|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720926490000|2024-07-14 03:08:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720926500000|2024-07-14 03:08:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720926510000|2024-07-14 03:08:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720926530000|2024-07-14 03:08:50|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|3
1720926540000|2024-07-14 03:09:00|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720926550000|2024-07-14 03:09:10|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1720926570000|2024-07-14 03:09:30|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1720926580000|2024-07-14 03:09:40|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720926590000|2024-07-14 03:09:50|55.11|54.81|55.14|54.84|55.14|54.84|55.11|54.81|5
1720926600000|2024-07-14 03:10:00|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|5
1720926610000|2024-07-14 03:10:10|55.16|54.86|55.16|54.86|55.16|54.86|55.14|54.84|7
1720926620000|2024-07-14 03:10:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|6
1720926630000|2024-07-14 03:10:30|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720926640000|2024-07-14 03:10:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720926650000|2024-07-14 03:10:50|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720926660000|2024-07-14 03:11:00|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720926680000|2024-07-14 03:11:20|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720926690000|2024-07-14 03:11:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720926700000|2024-07-14 03:11:40|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|3
1720926710000|2024-07-14 03:11:50|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|4
1720926720000|2024-07-14 03:12:00|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|5
1720926730000|2024-07-14 03:12:10|55.13|54.83|55.15|54.85|55.16|54.86|55.13|54.83|5
1720926740000|2024-07-14 03:12:20|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|8
1720926750000|2024-07-14 03:12:30|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|7
1720926760000|2024-07-14 03:12:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720926770000|2024-07-14 03:12:50|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720926780000|2024-07-14 03:13:00|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720926790000|2024-07-14 03:13:10|55.06|54.76|55.11|54.81|55.11|54.81|55.06|54.76|2
1720926800000|2024-07-14 03:13:20|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720926810000|2024-07-14 03:13:30|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720926820000|2024-07-14 03:13:40|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|10
1720926830000|2024-07-14 03:13:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720926850000|2024-07-14 03:14:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720926870000|2024-07-14 03:14:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720926910000|2024-07-14 03:15:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720926920000|2024-07-14 03:15:20|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|7
1720926940000|2024-07-14 03:15:40|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|3
1720926950000|2024-07-14 03:15:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720926960000|2024-07-14 03:16:00|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|3
1720926970000|2024-07-14 03:16:10|55.08|54.78|55.04|54.74|55.1|54.8|55.04|54.74|8
1720926980000|2024-07-14 03:16:20|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|5
1720926990000|2024-07-14 03:16:30|55.04|54.74|55.03|54.73|55.05|54.75|55.02|54.72|7
1720927010000|2024-07-14 03:16:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|8
1720927020000|2024-07-14 03:17:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720927030000|2024-07-14 03:17:10|55.01|54.71|55.04|54.74|55.05|54.75|55.01|54.71|8
1720927040000|2024-07-14 03:17:20|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|11
1720927050000|2024-07-14 03:17:30|55.04|54.74|55.06|54.76|55.07|54.77|55.04|54.74|9
1720927060000|2024-07-14 03:17:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720927070000|2024-07-14 03:17:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720927080000|2024-07-14 03:18:00|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720927090000|2024-07-14 03:18:10|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720927100000|2024-07-14 03:18:20|55.06|54.76|55.05|54.75|55.07|54.77|55.04|54.74|10
1720927110000|2024-07-14 03:18:30|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|9
1720927120000|2024-07-14 03:18:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720927130000|2024-07-14 03:18:50|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|3
1720927140000|2024-07-14 03:19:00|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|3
1720927160000|2024-07-14 03:19:20|55|54.7|55.03|54.73|55.03|54.73|55|54.7|2
1720927180000|2024-07-14 03:19:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720927190000|2024-07-14 03:19:50|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1720927220000|2024-07-14 03:20:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720927230000|2024-07-14 03:20:30|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720927240000|2024-07-14 03:20:40|55.02|54.72|55|54.7|55.02|54.72|55|54.7|3
1720927250000|2024-07-14 03:20:50|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720927260000|2024-07-14 03:21:00|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|4
1720927270000|2024-07-14 03:21:10|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|8
1720927280000|2024-07-14 03:21:20|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|6
1720927290000|2024-07-14 03:21:30|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|7
1720927300000|2024-07-14 03:21:40|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720927320000|2024-07-14 03:22:00|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|7
1720927330000|2024-07-14 03:22:10|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1720927340000|2024-07-14 03:22:20|55|54.7|55.01|54.71|55.02|54.72|54.96|54.66|9
1720927350000|2024-07-14 03:22:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720927360000|2024-07-14 03:22:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1720927370000|2024-07-14 03:22:50|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|8
1720927380000|2024-07-14 03:23:00|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|11
1720927390000|2024-07-14 03:23:10|55|54.7|55.01|54.71|55.02|54.72|55|54.7|8
1720927400000|2024-07-14 03:23:20|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720927410000|2024-07-14 03:23:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720927420000|2024-07-14 03:23:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720927430000|2024-07-14 03:23:50|55|54.7|54.98|54.68|55.01|54.71|54.98|54.68|3
1720927440000|2024-07-14 03:24:00|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720927450000|2024-07-14 03:24:10|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720927460000|2024-07-14 03:24:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|4
1720927470000|2024-07-14 03:24:30|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720927510000|2024-07-14 03:25:10|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720927520000|2024-07-14 03:25:20|54.96|54.66|54.93|54.63|54.97|54.67|54.93|54.63|3
1720927530000|2024-07-14 03:25:30|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720927540000|2024-07-14 03:25:40|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720927570000|2024-07-14 03:26:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720927610000|2024-07-14 03:26:50|54.98|54.68|55|54.7|55|54.7|54.98|54.68|2
1720927620000|2024-07-14 03:27:00|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|6
1720927660000|2024-07-14 03:27:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720927670000|2024-07-14 03:27:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720927690000|2024-07-14 03:28:10|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|3
1720927700000|2024-07-14 03:28:20|55|54.7|54.98|54.68|55|54.7|54.98|54.68|3
1720927710000|2024-07-14 03:28:30|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|2
1720927720000|2024-07-14 03:28:40|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720927750000|2024-07-14 03:29:10|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720927760000|2024-07-14 03:29:20|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720927770000|2024-07-14 03:29:30|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720927800000|2024-07-14 03:30:00|55|54.7|54.99|54.69|55.01|54.71|54.99|54.69|8
1720927810000|2024-07-14 03:30:10|55|54.7|54.98|54.68|55|54.7|54.98|54.68|2
1720927820000|2024-07-14 03:30:20|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720927830000|2024-07-14 03:30:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720927840000|2024-07-14 03:30:40|54.95|54.65|54.92|54.62|54.95|54.65|54.92|54.62|5
1720927850000|2024-07-14 03:30:50|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1720927870000|2024-07-14 03:31:10|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1720927880000|2024-07-14 03:31:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|6
1720927890000|2024-07-14 03:31:30|54.91|54.61|54.91|54.61|54.91|54.61|54.86|54.56|4
1720927900000|2024-07-14 03:31:40|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|6
1720927910000|2024-07-14 03:31:50|54.9|54.6|54.92|54.62|54.92|54.62|54.9|54.6|2
1720927920000|2024-07-14 03:32:00|54.93|54.63|54.95|54.65|54.95|54.65|54.93|54.63|2
1720927930000|2024-07-14 03:32:10|54.96|54.66|54.98|54.68|54.99|54.69|54.96|54.66|4
1720927940000|2024-07-14 03:32:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1720927960000|2024-07-14 03:32:40|54.96|54.66|54.92|54.62|54.96|54.66|54.92|54.62|6
1720927970000|2024-07-14 03:32:50|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1720928000000|2024-07-14 03:33:20|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720928010000|2024-07-14 03:33:30|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928020000|2024-07-14 03:33:40|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|3
1720928030000|2024-07-14 03:33:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1720928040000|2024-07-14 03:34:00|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1720928050000|2024-07-14 03:34:10|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1720928060000|2024-07-14 03:34:20|54.89|54.59|54.88|54.58|54.9|54.6|54.88|54.58|4
1720928070000|2024-07-14 03:34:30|54.89|54.59|54.84|54.54|54.89|54.59|54.84|54.54|3
1720928080000|2024-07-14 03:34:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720928090000|2024-07-14 03:34:50|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|6
1720928100000|2024-07-14 03:35:00|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720928110000|2024-07-14 03:35:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1720928140000|2024-07-14 03:35:40|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928160000|2024-07-14 03:36:00|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928170000|2024-07-14 03:36:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1720928180000|2024-07-14 03:36:20|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1720928190000|2024-07-14 03:36:30|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|5
1720928200000|2024-07-14 03:36:40|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|4
1720928210000|2024-07-14 03:36:50|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1720928220000|2024-07-14 03:37:00|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|3
1720928230000|2024-07-14 03:37:10|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720928240000|2024-07-14 03:37:20|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|2
1720928250000|2024-07-14 03:37:30|54.9|54.6|54.89|54.59|54.91|54.61|54.89|54.59|8
1720928260000|2024-07-14 03:37:40|54.9|54.6|54.9|54.6|54.9|54.6|54.86|54.56|3
1720928270000|2024-07-14 03:37:50|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928310000|2024-07-14 03:38:30|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|9
1720928320000|2024-07-14 03:38:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720928330000|2024-07-14 03:38:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720928340000|2024-07-14 03:39:00|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|4
1720928360000|2024-07-14 03:39:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|4
1720928370000|2024-07-14 03:39:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|4
1720928380000|2024-07-14 03:39:40|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1720928400000|2024-07-14 03:40:00|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|8
1720928410000|2024-07-14 03:40:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1720928440000|2024-07-14 03:40:40|54.84|54.54|54.87|54.57|54.89|54.59|54.84|54.54|4
1720928460000|2024-07-14 03:41:00|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720928470000|2024-07-14 03:41:10|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|2
1720928480000|2024-07-14 03:41:20|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|2
1720928520000|2024-07-14 03:42:00|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720928530000|2024-07-14 03:42:10|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720928540000|2024-07-14 03:42:20|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|4
1720928560000|2024-07-14 03:42:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720928570000|2024-07-14 03:42:50|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928580000|2024-07-14 03:43:00|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928590000|2024-07-14 03:43:10|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928620000|2024-07-14 03:43:40|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1720928630000|2024-07-14 03:43:50|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928650000|2024-07-14 03:44:10|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928680000|2024-07-14 03:44:40|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720928700000|2024-07-14 03:45:00|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928710000|2024-07-14 03:45:10|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|3
1720928730000|2024-07-14 03:45:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720928780000|2024-07-14 03:46:20|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720928790000|2024-07-14 03:46:30|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1720928810000|2024-07-14 03:46:50|54.85|54.55|54.9|54.6|54.9|54.6|54.85|54.55|3
1720928820000|2024-07-14 03:47:00|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1720928830000|2024-07-14 03:47:10|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|4
1720928840000|2024-07-14 03:47:20|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720928850000|2024-07-14 03:47:30|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720928890000|2024-07-14 03:48:10|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|4
1720928900000|2024-07-14 03:48:20|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1720928910000|2024-07-14 03:48:30|54.86|54.56|54.86|54.56|54.88|54.58|54.86|54.56|9
1720928930000|2024-07-14 03:48:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720928940000|2024-07-14 03:49:00|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|5
1720928960000|2024-07-14 03:49:20|54.87|54.57|54.89|54.59|54.89|54.59|54.87|54.57|2
1720928970000|2024-07-14 03:49:30|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1720928990000|2024-07-14 03:49:50|54.88|54.58|54.89|54.59|54.89|54.59|54.84|54.54|3
1720929000000|2024-07-14 03:50:00|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|7
1720929010000|2024-07-14 03:50:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1720929020000|2024-07-14 03:50:20|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720929030000|2024-07-14 03:50:30|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|7
1720929040000|2024-07-14 03:50:40|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720929050000|2024-07-14 03:50:50|54.89|54.59|54.89|54.59|54.89|54.59|54.87|54.57|9
1720929060000|2024-07-14 03:51:00|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720929070000|2024-07-14 03:51:10|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720929090000|2024-07-14 03:51:30|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720929140000|2024-07-14 03:52:20|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1720929150000|2024-07-14 03:52:30|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|3
1720929170000|2024-07-14 03:52:50|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1720929180000|2024-07-14 03:53:00|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720929190000|2024-07-14 03:53:10|54.87|54.57|54.87|54.57|54.88|54.58|54.86|54.56|6
1720929200000|2024-07-14 03:53:20|54.86|54.56|54.87|54.57|54.88|54.58|54.86|54.56|12
1720929210000|2024-07-14 03:53:30|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|7
1720929220000|2024-07-14 03:53:40|54.87|54.57|54.88|54.58|54.88|54.58|54.86|54.56|5
1720929230000|2024-07-14 03:53:50|54.87|54.57|54.89|54.59|54.89|54.59|54.87|54.57|5
1720929240000|2024-07-14 03:54:00|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1720929250000|2024-07-14 03:54:10|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1720929260000|2024-07-14 03:54:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|4
1720929270000|2024-07-14 03:54:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1720929280000|2024-07-14 03:54:40|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|7
1720929290000|2024-07-14 03:54:50|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|6
1720929300000|2024-07-14 03:55:00|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|3
1720929320000|2024-07-14 03:55:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|6
1720929360000|2024-07-14 03:56:00|54.83|54.53|54.87|54.57|54.87|54.57|54.83|54.53|2
1720929370000|2024-07-14 03:56:10|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720929380000|2024-07-14 03:56:20|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|5
1720929390000|2024-07-14 03:56:30|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1720929430000|2024-07-14 03:57:10|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1720929450000|2024-07-14 03:57:30|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1720929460000|2024-07-14 03:57:40|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1720929470000|2024-07-14 03:57:50|54.86|54.56|54.88|54.58|54.88|54.58|54.85|54.55|6
1720929480000|2024-07-14 03:58:00|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1720929540000|2024-07-14 03:59:00|54.88|54.58|54.88|54.58|54.88|54.58|54.84|54.54|3
1720929550000|2024-07-14 03:59:10|54.87|54.57|54.88|54.58|54.89|54.59|54.87|54.57|4
1720929560000|2024-07-14 03:59:20|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720929590000|2024-07-14 03:59:50|54.86|54.56|54.86|54.56|54.87|54.57|54.85|54.55|4
1720929600000|2024-07-14 04:00:00|54.85|54.55|54.82|54.52|54.86|54.56|54.82|54.52|6
1720929610000|2024-07-14 04:00:10|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720929620000|2024-07-14 04:00:20|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720929640000|2024-07-14 04:00:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1720929650000|2024-07-14 04:00:50|54.84|54.54|54.84|54.54|54.85|54.55|54.84|54.54|13
1720929670000|2024-07-14 04:01:10|54.85|54.55|54.83|54.53|54.85|54.55|54.82|54.52|5
1720929680000|2024-07-14 04:01:20|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1720929690000|2024-07-14 04:01:30|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1720929700000|2024-07-14 04:01:40|54.84|54.54|54.85|54.55|54.85|54.55|54.83|54.53|8
1720929710000|2024-07-14 04:01:50|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|4
1720929720000|2024-07-14 04:02:00|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1720929730000|2024-07-14 04:02:10|54.85|54.55|54.81|54.51|54.85|54.55|54.8|54.5|7
1720929740000|2024-07-14 04:02:20|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|6
1720929750000|2024-07-14 04:02:30|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|6
1720929760000|2024-07-14 04:02:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1720929780000|2024-07-14 04:03:00|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|7
1720929790000|2024-07-14 04:03:10|54.72|54.42|54.74|54.44|54.75|54.45|54.71|54.41|6
1720929800000|2024-07-14 04:03:20|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|4
1720929810000|2024-07-14 04:03:30|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|5
1720929840000|2024-07-14 04:04:00|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720929850000|2024-07-14 04:04:10|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1720929860000|2024-07-14 04:04:20|54.79|54.49|54.8|54.5|54.81|54.51|54.79|54.49|4
1720929900000|2024-07-14 04:05:00|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|5
1720929910000|2024-07-14 04:05:10|54.77|54.47|54.78|54.48|54.78|54.48|54.73|54.43|4
1720929920000|2024-07-14 04:05:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720929930000|2024-07-14 04:05:30|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1720929940000|2024-07-14 04:05:40|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|4
1720929960000|2024-07-14 04:06:00|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1720929970000|2024-07-14 04:06:10|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|3
1720929990000|2024-07-14 04:06:30|54.88|54.58|54.88|54.58|54.89|54.59|54.87|54.57|5
1720930000000|2024-07-14 04:06:40|54.87|54.57|54.91|54.61|54.91|54.61|54.87|54.57|11
1720930010000|2024-07-14 04:06:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1720930020000|2024-07-14 04:07:00|54.9|54.6|54.93|54.63|54.93|54.63|54.9|54.6|16
1720930030000|2024-07-14 04:07:10|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720930040000|2024-07-14 04:07:20|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720930050000|2024-07-14 04:07:30|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720930070000|2024-07-14 04:07:50|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|5
1720930080000|2024-07-14 04:08:00|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720930090000|2024-07-14 04:08:10|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1720930100000|2024-07-14 04:08:20|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|7
1720930110000|2024-07-14 04:08:30|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|7
1720930120000|2024-07-14 04:08:40|54.93|54.63|54.97|54.67|54.97|54.67|54.93|54.63|2
1720930140000|2024-07-14 04:09:00|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|9
1720930150000|2024-07-14 04:09:10|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720930160000|2024-07-14 04:09:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720930170000|2024-07-14 04:09:30|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720930210000|2024-07-14 04:10:10|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|5
1720930220000|2024-07-14 04:10:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720930230000|2024-07-14 04:10:30|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720930240000|2024-07-14 04:10:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1720930260000|2024-07-14 04:11:00|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720930270000|2024-07-14 04:11:10|55.02|54.72|54.98|54.68|55.02|54.72|54.98|54.68|11
1720930280000|2024-07-14 04:11:20|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|12
1720930290000|2024-07-14 04:11:30|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|5
1720930300000|2024-07-14 04:11:40|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|4
1720930310000|2024-07-14 04:11:50|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720930320000|2024-07-14 04:12:00|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|8
1720930330000|2024-07-14 04:12:10|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720930340000|2024-07-14 04:12:20|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720930350000|2024-07-14 04:12:30|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720930360000|2024-07-14 04:12:40|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|3
1720930370000|2024-07-14 04:12:50|54.98|54.68|55|54.7|55|54.7|54.96|54.66|4
1720930380000|2024-07-14 04:13:00|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720930390000|2024-07-14 04:13:10|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|8
1720930400000|2024-07-14 04:13:20|55.01|54.71|55.05|54.75|55.05|54.75|55.01|54.71|9
1720930410000|2024-07-14 04:13:30|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|7
1720930420000|2024-07-14 04:13:40|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720930430000|2024-07-14 04:13:50|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|5
1720930440000|2024-07-14 04:14:00|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720930450000|2024-07-14 04:14:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720930460000|2024-07-14 04:14:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|9
1720930470000|2024-07-14 04:14:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720930480000|2024-07-14 04:14:40|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|5
1720930490000|2024-07-14 04:14:50|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|8
1720930500000|2024-07-14 04:15:00|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|8
1720930510000|2024-07-14 04:15:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720930520000|2024-07-14 04:15:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720930530000|2024-07-14 04:15:30|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|6
1720930540000|2024-07-14 04:15:40|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720930550000|2024-07-14 04:15:50|55.04|54.74|54.99|54.69|55.04|54.74|54.99|54.69|3
1720930560000|2024-07-14 04:16:00|54.98|54.68|55.01|54.71|55.01|54.71|54.98|54.68|4
1720930570000|2024-07-14 04:16:10|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|9
1720930580000|2024-07-14 04:16:20|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720930590000|2024-07-14 04:16:30|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1720930600000|2024-07-14 04:16:40|55.05|54.75|55.03|54.73|55.05|54.75|55.03|54.73|7
1720930610000|2024-07-14 04:16:50|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|5
1720930620000|2024-07-14 04:17:00|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|4
1720930660000|2024-07-14 04:17:40|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|4
1720930670000|2024-07-14 04:17:50|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|5
1720930680000|2024-07-14 04:18:00|55.04|54.74|55.03|54.73|55.05|54.75|55.02|54.72|9
1720930690000|2024-07-14 04:18:10|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|5
1720930740000|2024-07-14 04:19:00|55.06|54.76|55.1|54.8|55.11|54.81|55.06|54.76|12
1720930750000|2024-07-14 04:19:10|55.11|54.81|55.13|54.83|55.13|54.83|55.1|54.8|10
1720930760000|2024-07-14 04:19:20|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720930770000|2024-07-14 04:19:30|55.15|54.85|55.14|54.84|55.15|54.85|55.13|54.83|8
1720930780000|2024-07-14 04:19:40|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|11
1720930790000|2024-07-14 04:19:50|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|8
1720930800000|2024-07-14 04:20:00|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|8
1720930810000|2024-07-14 04:20:10|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|13
1720930820000|2024-07-14 04:20:20|55.1|54.8|55.12|54.82|55.14|54.84|55.1|54.8|14
1720930830000|2024-07-14 04:20:30|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|12
1720930840000|2024-07-14 04:20:40|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|14
1720930850000|2024-07-14 04:20:50|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720930860000|2024-07-14 04:21:00|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1720930870000|2024-07-14 04:21:10|55.15|54.85|55.15|54.85|55.17|54.87|55.14|54.84|7
1720930880000|2024-07-14 04:21:20|55.14|54.84|55.16|54.86|55.17|54.87|55.14|54.84|15
1720930890000|2024-07-14 04:21:30|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|11
1720930910000|2024-07-14 04:21:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720930920000|2024-07-14 04:22:00|55.19|54.89|55.24|54.94|55.24|54.94|55.17|54.87|10
1720930930000|2024-07-14 04:22:10|55.25|54.95|55.3|55|55.3|55|55.25|54.95|11
1720930940000|2024-07-14 04:22:20|55.31|55.01|55.28|54.98|55.31|55.01|55.28|54.98|10
1720930950000|2024-07-14 04:22:30|55.29|54.99|55.26|54.96|55.3|55|55.26|54.96|14
1720930960000|2024-07-14 04:22:40|55.25|54.95|55.22|54.92|55.26|54.96|55.22|54.92|11
1720930970000|2024-07-14 04:22:50|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|6
1720930980000|2024-07-14 04:23:00|55.21|54.91|55.22|54.92|55.23|54.93|55.21|54.91|4
1720930990000|2024-07-14 04:23:10|55.23|54.93|55.26|54.96|55.26|54.96|55.22|54.92|13
1720931000000|2024-07-14 04:23:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1720931010000|2024-07-14 04:23:30|55.27|54.97|55.24|54.94|55.27|54.97|55.24|54.94|4
1720931020000|2024-07-14 04:23:40|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|2
1720931040000|2024-07-14 04:24:00|55.25|54.95|55.23|54.93|55.25|54.95|55.23|54.93|5
1720931050000|2024-07-14 04:24:10|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|3
1720931060000|2024-07-14 04:24:20|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|3
1720931070000|2024-07-14 04:24:30|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|7
1720931080000|2024-07-14 04:24:40|55.26|54.96|55.28|54.98|55.28|54.98|55.26|54.96|3
1720931090000|2024-07-14 04:24:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720931100000|2024-07-14 04:25:00|55.28|54.98|55.24|54.94|55.28|54.98|55.23|54.93|12
1720931110000|2024-07-14 04:25:10|55.23|54.93|55.23|54.93|55.24|54.94|55.22|54.92|11
1720931120000|2024-07-14 04:25:20|55.22|54.92|55.21|54.91|55.23|54.93|55.18|54.88|11
1720931130000|2024-07-14 04:25:30|55.19|54.89|55.21|54.91|55.22|54.92|55.19|54.89|10
1720931140000|2024-07-14 04:25:40|55.22|54.92|55.26|54.96|55.27|54.97|55.22|54.92|9
1720931150000|2024-07-14 04:25:50|55.27|54.97|55.25|54.95|55.28|54.98|55.23|54.93|11
1720931160000|2024-07-14 04:26:00|55.26|54.96|55.28|54.98|55.28|54.98|55.25|54.95|9
1720931170000|2024-07-14 04:26:10|55.26|54.96|55.24|54.94|55.28|54.98|55.24|54.94|10
1720931180000|2024-07-14 04:26:20|55.23|54.93|55.22|54.92|55.24|54.94|55.22|54.92|3
1720931190000|2024-07-14 04:26:30|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|4
1720931200000|2024-07-14 04:26:40|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1720931210000|2024-07-14 04:26:50|55.23|54.93|55.15|54.85|55.23|54.93|55.14|54.84|13
1720931220000|2024-07-14 04:27:00|55.16|54.86|55.09|54.79|55.16|54.86|55.09|54.79|19
1720931230000|2024-07-14 04:27:10|55.11|54.81|55.15|54.85|55.15|54.85|55.09|54.79|16
1720931240000|2024-07-14 04:27:20|55.17|54.87|55.2|54.9|55.2|54.9|55.17|54.87|14
1720931250000|2024-07-14 04:27:30|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|16
1720931260000|2024-07-14 04:27:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720931280000|2024-07-14 04:28:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720931290000|2024-07-14 04:28:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720931300000|2024-07-14 04:28:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720931310000|2024-07-14 04:28:30|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|14
1720931320000|2024-07-14 04:28:40|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|11
1720931330000|2024-07-14 04:28:50|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|5
1720931340000|2024-07-14 04:29:00|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|9
1720931350000|2024-07-14 04:29:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|16
1720931360000|2024-07-14 04:29:20|55.22|54.92|55.2|54.9|55.22|54.92|55.19|54.89|7
1720931370000|2024-07-14 04:29:30|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|5
1720931380000|2024-07-14 04:29:40|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1720931390000|2024-07-14 04:29:50|55.2|54.9|55.19|54.89|55.2|54.9|55.18|54.88|8
1720931400000|2024-07-14 04:30:00|55.16|54.86|55.19|54.89|55.19|54.89|55.15|54.85|4
1720931420000|2024-07-14 04:30:20|55.16|54.86|55.13|54.83|55.16|54.86|55.12|54.82|11
1720931430000|2024-07-14 04:30:30|55.12|54.82|55.11|54.81|55.13|54.83|55.1|54.8|8
1720931460000|2024-07-14 04:31:00|55.14|54.84|55.12|54.82|55.14|54.84|55.11|54.81|9
1720931470000|2024-07-14 04:31:10|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|7
1720931480000|2024-07-14 04:31:20|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|5
1720931490000|2024-07-14 04:31:30|55.14|54.84|55.15|54.85|55.17|54.87|55.14|54.84|10
1720931500000|2024-07-14 04:31:40|55.16|54.86|55.17|54.87|55.18|54.88|55.15|54.85|8
1720931510000|2024-07-14 04:31:50|55.16|54.86|55.17|54.87|55.17|54.87|55.15|54.85|4
1720931520000|2024-07-14 04:32:00|55.18|54.88|55.18|54.88|55.19|54.89|55.17|54.87|9
1720931530000|2024-07-14 04:32:10|55.2|54.9|55.18|54.88|55.2|54.9|55.17|54.87|9
1720931540000|2024-07-14 04:32:20|55.17|54.87|55.15|54.85|55.18|54.88|55.14|54.84|11
1720931550000|2024-07-14 04:32:30|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|17
1720931560000|2024-07-14 04:32:40|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|11
1720931570000|2024-07-14 04:32:50|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|6
1720931580000|2024-07-14 04:33:00|55.12|54.82|55.13|54.83|55.13|54.83|55.1|54.8|7
1720931590000|2024-07-14 04:33:10|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|12
1720931600000|2024-07-14 04:33:20|55.15|54.85|55.16|54.86|55.16|54.86|55.14|54.84|10
1720931610000|2024-07-14 04:33:30|55.17|54.87|55.14|54.84|55.17|54.87|55.13|54.83|9
1720931620000|2024-07-14 04:33:40|55.13|54.83|55.15|54.85|55.16|54.86|55.13|54.83|4
1720931640000|2024-07-14 04:34:00|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|12
1720931650000|2024-07-14 04:34:10|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|7
1720931660000|2024-07-14 04:34:20|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|7
1720931670000|2024-07-14 04:34:30|55.18|54.88|55.2|54.9|55.2|54.9|55.17|54.87|4
1720931680000|2024-07-14 04:34:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|6
1720931690000|2024-07-14 04:34:50|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|9
1720931700000|2024-07-14 04:35:00|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|6
1720931710000|2024-07-14 04:35:10|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720931720000|2024-07-14 04:35:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720931730000|2024-07-14 04:35:30|55.2|54.9|55.22|54.92|55.23|54.93|55.2|54.9|5
1720931740000|2024-07-14 04:35:40|55.21|54.91|55.19|54.89|55.22|54.92|55.19|54.89|7
1720931760000|2024-07-14 04:36:00|55.18|54.88|55.14|54.84|55.19|54.89|55.14|54.84|7
1720931770000|2024-07-14 04:36:10|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|5
1720931780000|2024-07-14 04:36:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720931790000|2024-07-14 04:36:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720931800000|2024-07-14 04:36:40|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|5
1720931810000|2024-07-14 04:36:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|6
1720931820000|2024-07-14 04:37:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1720931830000|2024-07-14 04:37:10|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|2
1720931850000|2024-07-14 04:37:30|55.16|54.86|55.14|54.84|55.16|54.86|55.13|54.83|9
1720931860000|2024-07-14 04:37:40|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1720931870000|2024-07-14 04:37:50|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|3
1720931880000|2024-07-14 04:38:00|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720931930000|2024-07-14 04:38:50|55.11|54.81|55.15|54.85|55.15|54.85|55.11|54.81|6
1720931940000|2024-07-14 04:39:00|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720931950000|2024-07-14 04:39:10|55.13|54.83|55.16|54.86|55.16|54.86|55.13|54.83|4
1720931960000|2024-07-14 04:39:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720931970000|2024-07-14 04:39:30|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|3
1720932000000|2024-07-14 04:40:00|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1720932010000|2024-07-14 04:40:10|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|4
1720932030000|2024-07-14 04:40:30|55.15|54.85|55.16|54.86|55.17|54.87|55.14|54.84|5
1720932040000|2024-07-14 04:40:40|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|5
1720932050000|2024-07-14 04:40:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720932060000|2024-07-14 04:41:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720932070000|2024-07-14 04:41:10|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|9
1720932080000|2024-07-14 04:41:20|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720932090000|2024-07-14 04:41:30|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720932100000|2024-07-14 04:41:40|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|8
1720932110000|2024-07-14 04:41:50|55.19|54.89|55.19|54.89|55.22|54.92|55.19|54.89|11
1720932120000|2024-07-14 04:42:00|55.18|54.88|55.16|54.86|55.19|54.89|55.16|54.86|7
1720932130000|2024-07-14 04:42:10|55.17|54.87|55.18|54.88|55.18|54.88|55.15|54.85|8
1720932140000|2024-07-14 04:42:20|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|3
1720932150000|2024-07-14 04:42:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720932160000|2024-07-14 04:42:40|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|5
1720932170000|2024-07-14 04:42:50|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|8
1720932180000|2024-07-14 04:43:00|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720932190000|2024-07-14 04:43:10|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720932200000|2024-07-14 04:43:20|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720932210000|2024-07-14 04:43:30|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720932220000|2024-07-14 04:43:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720932230000|2024-07-14 04:43:50|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|7
1720932240000|2024-07-14 04:44:00|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1720932250000|2024-07-14 04:44:10|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1720932260000|2024-07-14 04:44:20|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|11
1720932270000|2024-07-14 04:44:30|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|11
1720932280000|2024-07-14 04:44:40|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1720932290000|2024-07-14 04:44:50|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720932300000|2024-07-14 04:45:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720932310000|2024-07-14 04:45:10|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720932320000|2024-07-14 04:45:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720932330000|2024-07-14 04:45:30|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720932340000|2024-07-14 04:45:40|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1720932350000|2024-07-14 04:45:50|55.16|54.86|55.18|54.88|55.19|54.89|55.16|54.86|3
1720932360000|2024-07-14 04:46:00|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|10
1720932370000|2024-07-14 04:46:10|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720932380000|2024-07-14 04:46:20|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720932400000|2024-07-14 04:46:40|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720932410000|2024-07-14 04:46:50|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720932420000|2024-07-14 04:47:00|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720932440000|2024-07-14 04:47:20|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|5
1720932450000|2024-07-14 04:47:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720932460000|2024-07-14 04:47:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720932480000|2024-07-14 04:48:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|5
1720932490000|2024-07-14 04:48:10|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|6
1720932500000|2024-07-14 04:48:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720932510000|2024-07-14 04:48:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1720932520000|2024-07-14 04:48:40|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1720932530000|2024-07-14 04:48:50|55.08|54.78|55.08|54.78|55.08|54.78|55.04|54.74|5
1720932540000|2024-07-14 04:49:00|55.07|54.77|55.07|54.77|55.09|54.79|55.07|54.77|8
1720932550000|2024-07-14 04:49:10|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|2
1720932570000|2024-07-14 04:49:30|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720932580000|2024-07-14 04:49:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|4
1720932590000|2024-07-14 04:49:50|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|5
1720932600000|2024-07-14 04:50:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720932610000|2024-07-14 04:50:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1720932620000|2024-07-14 04:50:20|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720932630000|2024-07-14 04:50:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720932640000|2024-07-14 04:50:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720932650000|2024-07-14 04:50:50|55.11|54.81|55.11|54.81|55.12|54.82|55.09|54.79|7
1720932660000|2024-07-14 04:51:00|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|3
1720932670000|2024-07-14 04:51:10|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|4
1720932680000|2024-07-14 04:51:20|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|4
1720932690000|2024-07-14 04:51:30|55.12|54.82|55.14|54.84|55.14|54.84|55.11|54.81|7
1720932700000|2024-07-14 04:51:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720932710000|2024-07-14 04:51:50|55.11|54.81|55.15|54.85|55.15|54.85|55.11|54.81|2
1720932720000|2024-07-14 04:52:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720932730000|2024-07-14 04:52:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720932740000|2024-07-14 04:52:20|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|5
1720932750000|2024-07-14 04:52:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720932760000|2024-07-14 04:52:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1720932770000|2024-07-14 04:52:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720932780000|2024-07-14 04:53:00|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1720932790000|2024-07-14 04:53:10|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|10
1720932800000|2024-07-14 04:53:20|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720932840000|2024-07-14 04:54:00|55.16|54.86|55.14|54.84|55.16|54.86|55.14|54.84|13
1720932850000|2024-07-14 04:54:10|55.15|54.85|55.14|54.84|55.15|54.85|55.11|54.81|17
1720932860000|2024-07-14 04:54:20|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|8
1720932870000|2024-07-14 04:54:30|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|4
1720932880000|2024-07-14 04:54:40|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1720932900000|2024-07-14 04:55:00|55.09|54.79|55.14|54.84|55.14|54.84|55.09|54.79|2
1720932910000|2024-07-14 04:55:10|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720932920000|2024-07-14 04:55:20|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|4
1720932930000|2024-07-14 04:55:30|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720932940000|2024-07-14 04:55:40|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|5
1720932960000|2024-07-14 04:56:00|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720932970000|2024-07-14 04:56:10|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720932990000|2024-07-14 04:56:30|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|5
1720933000000|2024-07-14 04:56:40|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|4
1720933020000|2024-07-14 04:57:00|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720933030000|2024-07-14 04:57:10|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1720933040000|2024-07-14 04:57:20|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|9
1720933050000|2024-07-14 04:57:30|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|3
1720933060000|2024-07-14 04:57:40|55.18|54.88|55.18|54.88|55.19|54.89|55.17|54.87|9
1720933070000|2024-07-14 04:57:50|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|8
1720933080000|2024-07-14 04:58:00|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720933090000|2024-07-14 04:58:10|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1720933100000|2024-07-14 04:58:20|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|5
1720933110000|2024-07-14 04:58:30|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|6
1720933120000|2024-07-14 04:58:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720933130000|2024-07-14 04:58:50|55.18|54.88|55.19|54.89|55.2|54.9|55.18|54.88|9
1720933140000|2024-07-14 04:59:00|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|7
1720933150000|2024-07-14 04:59:10|55.19|54.89|55.19|54.89|55.21|54.91|55.18|54.88|13
1720933160000|2024-07-14 04:59:20|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720933170000|2024-07-14 04:59:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|7
1720933180000|2024-07-14 04:59:40|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720933190000|2024-07-14 04:59:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720933200000|2024-07-14 05:00:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1720933210000|2024-07-14 05:00:10|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|6
1720933220000|2024-07-14 05:00:20|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720933230000|2024-07-14 05:00:30|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|10
1720933240000|2024-07-14 05:00:40|55.19|54.89|55.2|54.9|55.21|54.91|55.19|54.89|10
1720933250000|2024-07-14 05:00:50|55.21|54.91|55.23|54.93|55.26|54.96|55.2|54.9|14
1720933260000|2024-07-14 05:01:00|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|7
1720933270000|2024-07-14 05:01:10|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1720933280000|2024-07-14 05:01:20|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720933290000|2024-07-14 05:01:30|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|6
1720933300000|2024-07-14 05:01:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720933320000|2024-07-14 05:02:00|55.21|54.91|55.22|54.92|55.22|54.92|55.2|54.9|5
1720933330000|2024-07-14 05:02:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|10
1720933340000|2024-07-14 05:02:20|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|8
1720933350000|2024-07-14 05:02:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|4
1720933360000|2024-07-14 05:02:40|55.2|54.9|55.21|54.91|55.21|54.91|55.16|54.86|5
1720933370000|2024-07-14 05:02:50|55.22|54.92|55.22|54.92|55.22|54.92|55.2|54.9|5
1720933380000|2024-07-14 05:03:00|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|8
1720933390000|2024-07-14 05:03:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1720933400000|2024-07-14 05:03:20|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|9
1720933410000|2024-07-14 05:03:30|55.2|54.9|55.24|54.94|55.24|54.94|55.2|54.9|6
1720933420000|2024-07-14 05:03:40|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|13
1720933430000|2024-07-14 05:03:50|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720933440000|2024-07-14 05:04:00|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|4
1720933450000|2024-07-14 05:04:10|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|9
1720933460000|2024-07-14 05:04:20|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|7
1720933470000|2024-07-14 05:04:30|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|11
1720933480000|2024-07-14 05:04:40|55.22|54.92|55.24|54.94|55.24|54.94|55.21|54.91|7
1720933490000|2024-07-14 05:04:50|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|11
1720933510000|2024-07-14 05:05:10|55.26|54.96|55.28|54.98|55.28|54.98|55.26|54.96|2
1720933520000|2024-07-14 05:05:20|55.29|54.99|55.31|55.01|55.32|55.02|55.28|54.98|17
1720933530000|2024-07-14 05:05:30|55.32|55.02|55.37|55.07|55.37|55.07|55.32|55.02|8
1720933540000|2024-07-14 05:05:40|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|4
1720933550000|2024-07-14 05:05:50|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|6
1720933570000|2024-07-14 05:06:10|55.36|55.06|55.32|55.02|55.36|55.06|55.31|55.01|13
1720933580000|2024-07-14 05:06:20|55.31|55.01|55.29|54.99|55.32|55.02|55.29|54.99|9
1720933590000|2024-07-14 05:06:30|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|7
1720933600000|2024-07-14 05:06:40|55.27|54.97|55.24|54.94|55.28|54.98|55.24|54.94|10
1720933610000|2024-07-14 05:06:50|55.25|54.95|55.27|54.97|55.27|54.97|55.25|54.95|6
1720933620000|2024-07-14 05:07:00|55.28|54.98|55.25|54.95|55.28|54.98|55.25|54.95|12
1720933630000|2024-07-14 05:07:10|55.24|54.94|55.24|54.94|55.27|54.97|55.24|54.94|11
1720933650000|2024-07-14 05:07:30|55.23|54.93|55.2|54.9|55.24|54.94|55.2|54.9|4
1720933660000|2024-07-14 05:07:40|55.21|54.91|55.25|54.95|55.25|54.95|55.2|54.9|9
1720933670000|2024-07-14 05:07:50|55.23|54.93|55.23|54.93|55.25|54.95|55.22|54.92|9
1720933680000|2024-07-14 05:08:00|55.24|54.94|55.22|54.92|55.25|54.95|55.22|54.92|16
1720933690000|2024-07-14 05:08:10|55.23|54.93|55.22|54.92|55.24|54.94|55.22|54.92|6
1720933700000|2024-07-14 05:08:20|55.24|54.94|55.19|54.89|55.24|54.94|55.19|54.89|11
1720933710000|2024-07-14 05:08:30|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|5
1720933730000|2024-07-14 05:08:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720933740000|2024-07-14 05:09:00|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|7
1720933750000|2024-07-14 05:09:10|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|6
1720933760000|2024-07-14 05:09:20|55.2|54.9|55.2|54.9|55.22|54.92|55.2|54.9|7
1720933770000|2024-07-14 05:09:30|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720933780000|2024-07-14 05:09:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720933790000|2024-07-14 05:09:50|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|7
1720933800000|2024-07-14 05:10:00|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|12
1720933810000|2024-07-14 05:10:10|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720933820000|2024-07-14 05:10:20|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|11
1720933830000|2024-07-14 05:10:30|55.2|54.9|55.16|54.86|55.2|54.9|55.16|54.86|5
1720933840000|2024-07-14 05:10:40|55.14|54.84|55.18|54.88|55.19|54.89|55.09|54.79|16
1720933850000|2024-07-14 05:10:50|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1720933860000|2024-07-14 05:11:00|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|7
1720933870000|2024-07-14 05:11:10|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|9
1720933880000|2024-07-14 05:11:20|55.18|54.88|55.17|54.87|55.2|54.9|55.17|54.87|4
1720933890000|2024-07-14 05:11:30|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720933900000|2024-07-14 05:11:40|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720933910000|2024-07-14 05:11:50|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|9
1720933920000|2024-07-14 05:12:00|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|8
1720933930000|2024-07-14 05:12:10|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|5
1720933940000|2024-07-14 05:12:20|55.17|54.87|55.16|54.86|55.17|54.87|55.15|54.85|3
1720933960000|2024-07-14 05:12:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720933990000|2024-07-14 05:13:10|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720934010000|2024-07-14 05:13:30|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720934020000|2024-07-14 05:13:40|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|4
1720934030000|2024-07-14 05:13:50|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|6
1720934040000|2024-07-14 05:14:00|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|6
1720934050000|2024-07-14 05:14:10|55.1|54.8|55.1|54.8|55.1|54.8|55.06|54.76|4
1720934060000|2024-07-14 05:14:20|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|6
1720934070000|2024-07-14 05:14:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720934080000|2024-07-14 05:14:40|55.04|54.74|55.05|54.75|55.05|54.75|55.03|54.73|4
1720934090000|2024-07-14 05:14:50|55.04|54.74|55.01|54.71|55.05|54.75|55.01|54.71|9
1720934110000|2024-07-14 05:15:10|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|6
1720934120000|2024-07-14 05:15:20|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1720934130000|2024-07-14 05:15:30|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|7
1720934140000|2024-07-14 05:15:40|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|3
1720934150000|2024-07-14 05:15:50|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|4
1720934160000|2024-07-14 05:16:00|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|4
1720934170000|2024-07-14 05:16:10|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|6
1720934180000|2024-07-14 05:16:20|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|7
1720934190000|2024-07-14 05:16:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720934240000|2024-07-14 05:17:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|5
1720934250000|2024-07-14 05:17:30|54.98|54.68|54.96|54.66|54.98|54.68|54.95|54.65|4
1720934260000|2024-07-14 05:17:40|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|2
1720934270000|2024-07-14 05:17:50|54.95|54.65|54.92|54.62|54.95|54.65|54.92|54.62|4
1720934280000|2024-07-14 05:18:00|54.91|54.61|54.95|54.65|54.96|54.66|54.91|54.61|5
1720934290000|2024-07-14 05:18:10|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|8
1720934300000|2024-07-14 05:18:20|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|11
1720934310000|2024-07-14 05:18:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720934320000|2024-07-14 05:18:40|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|5
1720934330000|2024-07-14 05:18:50|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|7
1720934340000|2024-07-14 05:19:00|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1720934350000|2024-07-14 05:19:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1720934360000|2024-07-14 05:19:20|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|7
1720934370000|2024-07-14 05:19:30|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720934380000|2024-07-14 05:19:40|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1720934420000|2024-07-14 05:20:20|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|5
1720934430000|2024-07-14 05:20:30|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|8
1720934440000|2024-07-14 05:20:40|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1720934450000|2024-07-14 05:20:50|54.92|54.62|54.96|54.66|54.96|54.66|54.92|54.62|3
1720934460000|2024-07-14 05:21:00|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1720934470000|2024-07-14 05:21:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720934480000|2024-07-14 05:21:20|54.98|54.68|54.97|54.67|55|54.7|54.97|54.67|7
1720934490000|2024-07-14 05:21:30|54.96|54.66|54.98|54.68|54.99|54.69|54.96|54.66|4
1720934500000|2024-07-14 05:21:40|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|4
1720934510000|2024-07-14 05:21:50|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|4
1720934520000|2024-07-14 05:22:00|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1720934530000|2024-07-14 05:22:10|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|7
1720934540000|2024-07-14 05:22:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1720934550000|2024-07-14 05:22:30|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|4
1720934570000|2024-07-14 05:22:50|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720934580000|2024-07-14 05:23:00|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1720934590000|2024-07-14 05:23:10|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1720934600000|2024-07-14 05:23:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720934610000|2024-07-14 05:23:30|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720934620000|2024-07-14 05:23:40|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|8
1720934630000|2024-07-14 05:23:50|55.02|54.72|55.09|54.79|55.09|54.79|55.01|54.71|7
1720934640000|2024-07-14 05:24:00|55.1|54.8|55.13|54.83|55.13|54.83|55.09|54.79|13
1720934650000|2024-07-14 05:24:10|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|9
1720934660000|2024-07-14 05:24:20|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|11
1720934670000|2024-07-14 05:24:30|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|16
1720934680000|2024-07-14 05:24:40|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|10
1720934690000|2024-07-14 05:24:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|14
1720934700000|2024-07-14 05:25:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1720934710000|2024-07-14 05:25:10|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|9
1720934720000|2024-07-14 05:25:20|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|15
1720934730000|2024-07-14 05:25:30|55.09|54.79|55.09|54.79|55.09|54.79|55.07|54.77|9
1720934740000|2024-07-14 05:25:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|12
1720934750000|2024-07-14 05:25:50|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|4
1720934760000|2024-07-14 05:26:00|55.06|54.76|55.06|54.76|55.06|54.76|55.04|54.74|4
1720934770000|2024-07-14 05:26:10|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|4
1720934780000|2024-07-14 05:26:20|55.07|54.77|55.1|54.8|55.1|54.8|55.07|54.77|10
1720934790000|2024-07-14 05:26:30|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|6
1720934800000|2024-07-14 05:26:40|55.09|54.79|55.11|54.81|55.13|54.83|55.09|54.79|9
1720934810000|2024-07-14 05:26:50|55.1|54.8|55.1|54.8|55.12|54.82|55.09|54.79|7
1720934820000|2024-07-14 05:27:00|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|10
1720934830000|2024-07-14 05:27:10|55.09|54.79|55.08|54.78|55.11|54.81|55.08|54.78|8
1720934840000|2024-07-14 05:27:20|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|7
1720934850000|2024-07-14 05:27:30|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|5
1720934860000|2024-07-14 05:27:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720934870000|2024-07-14 05:27:50|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|5
1720934880000|2024-07-14 05:28:00|55.12|54.82|55.15|54.85|55.15|54.85|55.12|54.82|5
1720934890000|2024-07-14 05:28:10|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|8
1720934900000|2024-07-14 05:28:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1720934910000|2024-07-14 05:28:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|8
1720934920000|2024-07-14 05:28:40|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1720934940000|2024-07-14 05:29:00|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720934950000|2024-07-14 05:29:10|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|5
1720934980000|2024-07-14 05:29:40|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720934990000|2024-07-14 05:29:50|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1720935000000|2024-07-14 05:30:00|55.18|54.88|55.2|54.9|55.21|54.91|55.18|54.88|6
1720935010000|2024-07-14 05:30:10|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|4
1720935020000|2024-07-14 05:30:20|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|9
1720935030000|2024-07-14 05:30:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|8
1720935040000|2024-07-14 05:30:40|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1720935050000|2024-07-14 05:30:50|55.21|54.91|55.18|54.88|55.21|54.91|55.18|54.88|4
1720935060000|2024-07-14 05:31:00|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1720935070000|2024-07-14 05:31:10|55.17|54.87|55.13|54.83|55.17|54.87|55.13|54.83|9
1720935080000|2024-07-14 05:31:20|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|4
1720935090000|2024-07-14 05:31:30|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1720935100000|2024-07-14 05:31:40|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|9
1720935110000|2024-07-14 05:31:50|55.12|54.82|55.16|54.86|55.17|54.87|55.12|54.82|12
1720935120000|2024-07-14 05:32:00|55.17|54.87|55.19|54.89|55.2|54.9|55.17|54.87|9
1720935130000|2024-07-14 05:32:10|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|6
1720935140000|2024-07-14 05:32:20|55.16|54.86|55.17|54.87|55.17|54.87|55.14|54.84|12
1720935150000|2024-07-14 05:32:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720935160000|2024-07-14 05:32:40|55.16|54.86|55.16|54.86|55.16|54.86|55.14|54.84|7
1720935170000|2024-07-14 05:32:50|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1720935180000|2024-07-14 05:33:00|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1720935190000|2024-07-14 05:33:10|55.2|54.9|55.2|54.9|55.2|54.9|55.18|54.88|16
1720935200000|2024-07-14 05:33:20|55.21|54.91|55.19|54.89|55.21|54.91|55.18|54.88|10
1720935210000|2024-07-14 05:33:30|55.18|54.88|55.2|54.9|55.21|54.91|55.18|54.88|11
1720935220000|2024-07-14 05:33:40|55.19|54.89|55.19|54.89|55.21|54.91|55.19|54.89|12
1720935230000|2024-07-14 05:33:50|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|18
1720935240000|2024-07-14 05:34:00|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|12
1720935250000|2024-07-14 05:34:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|6
1720935260000|2024-07-14 05:34:20|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|7
1720935270000|2024-07-14 05:34:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720935280000|2024-07-14 05:34:40|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|4
1720935290000|2024-07-14 05:34:50|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|7
1720935300000|2024-07-14 05:35:00|55.22|54.92|55.22|54.92|55.22|54.92|55.2|54.9|13
1720935310000|2024-07-14 05:35:10|55.21|54.91|55.2|54.9|55.21|54.91|55.18|54.88|15
1720935320000|2024-07-14 05:35:20|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|4
1720935330000|2024-07-14 05:35:30|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|9
1720935340000|2024-07-14 05:35:40|55.18|54.88|55.19|54.89|55.2|54.9|55.18|54.88|6
1720935350000|2024-07-14 05:35:50|55.2|54.9|55.19|54.89|55.2|54.9|55.16|54.86|9
1720935360000|2024-07-14 05:36:00|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|5
1720935370000|2024-07-14 05:36:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720935380000|2024-07-14 05:36:20|55.2|54.9|55.17|54.87|55.21|54.91|55.17|54.87|8
1720935390000|2024-07-14 05:36:30|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720935400000|2024-07-14 05:36:40|55.16|54.86|55.14|54.84|55.16|54.86|55.14|54.84|13
1720935410000|2024-07-14 05:36:50|55.15|54.85|55.16|54.86|55.16|54.86|55.14|54.84|4
1720935420000|2024-07-14 05:37:00|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720935430000|2024-07-14 05:37:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|8
1720935440000|2024-07-14 05:37:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|8
1720935450000|2024-07-14 05:37:30|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720935460000|2024-07-14 05:37:40|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720935470000|2024-07-14 05:37:50|55.15|54.85|55.18|54.88|55.18|54.88|55.15|54.85|7
1720935480000|2024-07-14 05:38:00|55.17|54.87|55.19|54.89|55.2|54.9|55.17|54.87|9
1720935490000|2024-07-14 05:38:10|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|7
1720935500000|2024-07-14 05:38:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1720935510000|2024-07-14 05:38:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720935520000|2024-07-14 05:38:40|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720935530000|2024-07-14 05:38:50|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720935540000|2024-07-14 05:39:00|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|7
1720935550000|2024-07-14 05:39:10|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|10
1720935560000|2024-07-14 05:39:20|55.17|54.87|55.16|54.86|55.17|54.87|55.14|54.84|3
1720935570000|2024-07-14 05:39:30|55.15|54.85|55.16|54.86|55.17|54.87|55.15|54.85|4
1720935580000|2024-07-14 05:39:40|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720935590000|2024-07-14 05:39:50|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|10
1720935600000|2024-07-14 05:40:00|55.15|54.85|55.15|54.85|55.16|54.86|55.13|54.83|10
1720935610000|2024-07-14 05:40:10|55.14|54.84|55.13|54.83|55.15|54.85|55.12|54.82|6
1720935620000|2024-07-14 05:40:20|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|10
1720935630000|2024-07-14 05:40:30|55.15|54.85|55.12|54.82|55.15|54.85|55.12|54.82|5
1720935640000|2024-07-14 05:40:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720935670000|2024-07-14 05:41:10|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1720935680000|2024-07-14 05:41:20|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720935690000|2024-07-14 05:41:30|55.13|54.83|55.11|54.81|55.13|54.83|55.1|54.8|7
1720935700000|2024-07-14 05:41:40|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|11
1720935710000|2024-07-14 05:41:50|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|7
1720935720000|2024-07-14 05:42:00|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|6
1720935730000|2024-07-14 05:42:10|55.12|54.82|55.13|54.83|55.13|54.83|55.11|54.81|4
1720935740000|2024-07-14 05:42:20|55.12|54.82|55.13|54.83|55.14|54.84|55.1|54.8|5
1720935750000|2024-07-14 05:42:30|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1720935760000|2024-07-14 05:42:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720935770000|2024-07-14 05:42:50|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|7
1720935780000|2024-07-14 05:43:00|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1720935790000|2024-07-14 05:43:10|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720935810000|2024-07-14 05:43:30|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720935820000|2024-07-14 05:43:40|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1720935830000|2024-07-14 05:43:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720935840000|2024-07-14 05:44:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720935850000|2024-07-14 05:44:10|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|8
1720935870000|2024-07-14 05:44:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720935890000|2024-07-14 05:44:50|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720935900000|2024-07-14 05:45:00|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720935910000|2024-07-14 05:45:10|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720935920000|2024-07-14 05:45:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|6
1720935930000|2024-07-14 05:45:30|55.05|54.75|55.08|54.78|55.09|54.79|55.05|54.75|4
1720935940000|2024-07-14 05:45:40|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|9
1720935950000|2024-07-14 05:45:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|4
1720935960000|2024-07-14 05:46:00|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|7
1720935970000|2024-07-14 05:46:10|55.04|54.74|55.02|54.72|55.04|54.74|55.01|54.71|17
1720935980000|2024-07-14 05:46:20|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|7
1720935990000|2024-07-14 05:46:30|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|7
1720936000000|2024-07-14 05:46:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720936010000|2024-07-14 05:46:50|55|54.7|55.01|54.71|55.02|54.72|55|54.7|5
1720936020000|2024-07-14 05:47:00|55.02|54.72|55.04|54.74|55.04|54.74|55.01|54.71|8
1720936030000|2024-07-14 05:47:10|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|8
1720936040000|2024-07-14 05:47:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720936050000|2024-07-14 05:47:30|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|11
1720936060000|2024-07-14 05:47:40|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720936070000|2024-07-14 05:47:50|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|2
1720936080000|2024-07-14 05:48:00|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|5
1720936090000|2024-07-14 05:48:10|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|9
1720936100000|2024-07-14 05:48:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1720936110000|2024-07-14 05:48:30|55.08|54.78|55.09|54.79|55.1|54.8|55.05|54.75|9
1720936120000|2024-07-14 05:48:40|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1720936140000|2024-07-14 05:49:00|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|8
1720936150000|2024-07-14 05:49:10|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|8
1720936160000|2024-07-14 05:49:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720936170000|2024-07-14 05:49:30|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1720936180000|2024-07-14 05:49:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|9
1720936190000|2024-07-14 05:49:50|55.12|54.82|55.11|54.81|55.12|54.82|55.09|54.79|10
1720936200000|2024-07-14 05:50:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|13
1720936210000|2024-07-14 05:50:10|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|7
1720936220000|2024-07-14 05:50:20|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1720936240000|2024-07-14 05:50:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|6
1720936250000|2024-07-14 05:50:50|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720936260000|2024-07-14 05:51:00|55.11|54.81|55.13|54.83|55.14|54.84|55.11|54.81|7
1720936270000|2024-07-14 05:51:10|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1720936280000|2024-07-14 05:51:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720936300000|2024-07-14 05:51:40|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1720936310000|2024-07-14 05:51:50|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|5
1720936320000|2024-07-14 05:52:00|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1720936330000|2024-07-14 05:52:10|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|17
1720936340000|2024-07-14 05:52:20|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|5
1720936350000|2024-07-14 05:52:30|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1720936360000|2024-07-14 05:52:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|6
1720936370000|2024-07-14 05:52:50|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720936380000|2024-07-14 05:53:00|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720936390000|2024-07-14 05:53:10|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|4
1720936400000|2024-07-14 05:53:20|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|6
1720936410000|2024-07-14 05:53:30|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720936430000|2024-07-14 05:53:50|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|3
1720936440000|2024-07-14 05:54:00|55.05|54.75|55.09|54.79|55.09|54.79|55.05|54.75|3
1720936470000|2024-07-14 05:54:30|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720936490000|2024-07-14 05:54:50|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720936500000|2024-07-14 05:55:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720936510000|2024-07-14 05:55:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720936520000|2024-07-14 05:55:20|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720936530000|2024-07-14 05:55:30|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|5
1720936540000|2024-07-14 05:55:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|6
1720936550000|2024-07-14 05:55:50|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720936570000|2024-07-14 05:56:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1720936580000|2024-07-14 05:56:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|8
1720936590000|2024-07-14 05:56:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720936600000|2024-07-14 05:56:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720936610000|2024-07-14 05:56:50|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720936620000|2024-07-14 05:57:00|55.09|54.79|55.14|54.84|55.15|54.85|55.07|54.77|11
1720936630000|2024-07-14 05:57:10|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|10
1720936640000|2024-07-14 05:57:20|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|4
1720936650000|2024-07-14 05:57:30|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|7
1720936680000|2024-07-14 05:58:00|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1720936690000|2024-07-14 05:58:10|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720936700000|2024-07-14 05:58:20|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720936710000|2024-07-14 05:58:30|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720936720000|2024-07-14 05:58:40|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720936730000|2024-07-14 05:58:50|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|15
1720936740000|2024-07-14 05:59:00|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|9
1720936750000|2024-07-14 05:59:10|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1720936760000|2024-07-14 05:59:20|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|13
1720936770000|2024-07-14 05:59:30|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|9
1720936790000|2024-07-14 05:59:50|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720936800000|2024-07-14 06:00:00|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|5
1720936810000|2024-07-14 06:00:10|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720936820000|2024-07-14 06:00:20|55.09|54.79|55.12|54.82|55.12|54.82|55.09|54.79|3
1720936830000|2024-07-14 06:00:30|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720936840000|2024-07-14 06:00:40|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|7
1720936850000|2024-07-14 06:00:50|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|7
1720936860000|2024-07-14 06:01:00|55.13|54.83|55.14|54.84|55.15|54.85|55.13|54.83|5
1720936870000|2024-07-14 06:01:10|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|6
1720936880000|2024-07-14 06:01:20|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720936890000|2024-07-14 06:01:30|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720936900000|2024-07-14 06:01:40|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720936920000|2024-07-14 06:02:00|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720936930000|2024-07-14 06:02:10|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|15
1720936940000|2024-07-14 06:02:20|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720936950000|2024-07-14 06:02:30|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|6
1720936960000|2024-07-14 06:02:40|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|7
1720936970000|2024-07-14 06:02:50|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1720936980000|2024-07-14 06:03:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720936990000|2024-07-14 06:03:10|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720937000000|2024-07-14 06:03:20|55.1|54.8|55.06|54.76|55.1|54.8|55.06|54.76|7
1720937010000|2024-07-14 06:03:30|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|4
1720937020000|2024-07-14 06:03:40|55.07|54.77|55.03|54.73|55.08|54.78|55.03|54.73|7
1720937030000|2024-07-14 06:03:50|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720937040000|2024-07-14 06:04:00|55|54.7|55.03|54.73|55.03|54.73|55|54.7|5
1720937050000|2024-07-14 06:04:10|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|14
1720937060000|2024-07-14 06:04:20|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|13
1720937070000|2024-07-14 06:04:30|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|8
1720937080000|2024-07-14 06:04:40|55.03|54.73|55|54.7|55.03|54.73|55|54.7|5
1720937090000|2024-07-14 06:04:50|54.99|54.69|55.01|54.71|55.01|54.71|54.99|54.69|4
1720937100000|2024-07-14 06:05:00|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|4
1720937110000|2024-07-14 06:05:10|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720937130000|2024-07-14 06:05:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720937140000|2024-07-14 06:05:40|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720937150000|2024-07-14 06:05:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720937160000|2024-07-14 06:06:00|54.98|54.68|54.97|54.67|54.98|54.68|54.95|54.65|12
1720937170000|2024-07-14 06:06:10|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1720937180000|2024-07-14 06:06:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720937190000|2024-07-14 06:06:30|54.97|54.67|54.96|54.66|54.98|54.68|54.93|54.63|9
1720937200000|2024-07-14 06:06:40|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|7
1720937210000|2024-07-14 06:06:50|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|5
1720937220000|2024-07-14 06:07:00|54.97|54.67|54.98|54.68|54.98|54.68|54.96|54.66|4
1720937230000|2024-07-14 06:07:10|54.99|54.69|54.99|54.69|55|54.7|54.98|54.68|6
1720937240000|2024-07-14 06:07:20|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1720937250000|2024-07-14 06:07:30|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720937260000|2024-07-14 06:07:40|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|6
1720937270000|2024-07-14 06:07:50|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|5
1720937280000|2024-07-14 06:08:00|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1720937290000|2024-07-14 06:08:10|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|8
1720937300000|2024-07-14 06:08:20|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720937320000|2024-07-14 06:08:40|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720937330000|2024-07-14 06:08:50|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|3
1720937340000|2024-07-14 06:09:00|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|9
1720937350000|2024-07-14 06:09:10|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720937370000|2024-07-14 06:09:30|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|3
1720937380000|2024-07-14 06:09:40|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720937400000|2024-07-14 06:10:00|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1720937420000|2024-07-14 06:10:20|54.98|54.68|54.98|54.68|54.99|54.69|54.97|54.67|5
1720937430000|2024-07-14 06:10:30|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|6
1720937440000|2024-07-14 06:10:40|54.96|54.66|55|54.7|55|54.7|54.96|54.66|8
1720937450000|2024-07-14 06:10:50|54.99|54.69|55.01|54.71|55.02|54.72|54.99|54.69|5
1720937460000|2024-07-14 06:11:00|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720937480000|2024-07-14 06:11:20|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|9
1720937490000|2024-07-14 06:11:30|55.03|54.73|55.03|54.73|55.03|54.73|55.01|54.71|17
1720937500000|2024-07-14 06:11:40|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|9
1720937510000|2024-07-14 06:11:50|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|11
1720937520000|2024-07-14 06:12:00|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|9
1720937530000|2024-07-14 06:12:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1720937540000|2024-07-14 06:12:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720937550000|2024-07-14 06:12:30|55.02|54.72|55.01|54.71|55.02|54.72|54.99|54.69|4
1720937570000|2024-07-14 06:12:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720937580000|2024-07-14 06:13:00|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720937590000|2024-07-14 06:13:10|55.04|54.74|55.04|54.74|55.04|54.74|55.04|54.74|1
1720937600000|2024-07-14 06:13:20|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720937620000|2024-07-14 06:13:40|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|4
1720937630000|2024-07-14 06:13:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720937640000|2024-07-14 06:14:00|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720937660000|2024-07-14 06:14:20|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|3
1720937670000|2024-07-14 06:14:30|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720937680000|2024-07-14 06:14:40|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1720937690000|2024-07-14 06:14:50|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|7
1720937700000|2024-07-14 06:15:00|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720937710000|2024-07-14 06:15:10|55.04|54.74|55.03|54.73|55.05|54.75|55.03|54.73|9
1720937730000|2024-07-14 06:15:30|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720937740000|2024-07-14 06:15:40|55.03|54.73|55.04|54.74|55.05|54.75|55.03|54.73|8
1720937750000|2024-07-14 06:15:50|55.05|54.75|55.1|54.8|55.11|54.81|55.05|54.75|9
1720937760000|2024-07-14 06:16:00|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|5
1720937770000|2024-07-14 06:16:10|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|5
1720937780000|2024-07-14 06:16:20|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|9
1720937790000|2024-07-14 06:16:30|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|9
1720937800000|2024-07-14 06:16:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720937810000|2024-07-14 06:16:50|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|13
1720937820000|2024-07-14 06:17:00|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|10
1720937830000|2024-07-14 06:17:10|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|7
1720937840000|2024-07-14 06:17:20|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|4
1720937850000|2024-07-14 06:17:30|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720937860000|2024-07-14 06:17:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|8
1720937870000|2024-07-14 06:17:50|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720937880000|2024-07-14 06:18:00|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720937900000|2024-07-14 06:18:20|55.11|54.81|55.14|54.84|55.14|54.84|55.11|54.81|6
1720937910000|2024-07-14 06:18:30|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|7
1720937920000|2024-07-14 06:18:40|55.1|54.8|55.12|54.82|55.12|54.82|55.09|54.79|11
1720937930000|2024-07-14 06:18:50|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|7
1720937940000|2024-07-14 06:19:00|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1720937950000|2024-07-14 06:19:10|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|5
1720937960000|2024-07-14 06:19:20|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1720937970000|2024-07-14 06:19:30|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1720937980000|2024-07-14 06:19:40|55.13|54.83|55.15|54.85|55.16|54.86|55.13|54.83|11
1720937990000|2024-07-14 06:19:50|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720938000000|2024-07-14 06:20:00|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|7
1720938020000|2024-07-14 06:20:20|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1720938030000|2024-07-14 06:20:30|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720938040000|2024-07-14 06:20:40|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|4
1720938050000|2024-07-14 06:20:50|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720938060000|2024-07-14 06:21:00|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1720938070000|2024-07-14 06:21:10|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720938080000|2024-07-14 06:21:20|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1720938090000|2024-07-14 06:21:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720938100000|2024-07-14 06:21:40|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|5
1720938110000|2024-07-14 06:21:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|6
1720938120000|2024-07-14 06:22:00|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|4
1720938130000|2024-07-14 06:22:10|55.14|54.84|55.14|54.84|55.14|54.84|55.11|54.81|6
1720938140000|2024-07-14 06:22:20|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|4
1720938180000|2024-07-14 06:23:00|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|5
1720938190000|2024-07-14 06:23:10|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720938200000|2024-07-14 06:23:20|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1720938210000|2024-07-14 06:23:30|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|3
1720938220000|2024-07-14 06:23:40|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|6
1720938230000|2024-07-14 06:23:50|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|6
1720938240000|2024-07-14 06:24:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720938270000|2024-07-14 06:24:30|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720938280000|2024-07-14 06:24:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|6
1720938290000|2024-07-14 06:24:50|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720938300000|2024-07-14 06:25:00|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720938310000|2024-07-14 06:25:10|55.12|54.82|55.13|54.83|55.13|54.83|55.1|54.8|4
1720938320000|2024-07-14 06:25:20|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|7
1720938330000|2024-07-14 06:25:30|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1720938340000|2024-07-14 06:25:40|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720938370000|2024-07-14 06:26:10|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|10
1720938380000|2024-07-14 06:26:20|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1720938390000|2024-07-14 06:26:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720938400000|2024-07-14 06:26:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720938410000|2024-07-14 06:26:50|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|3
1720938420000|2024-07-14 06:27:00|55.08|54.78|55.12|54.82|55.12|54.82|55.08|54.78|4
1720938430000|2024-07-14 06:27:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720938440000|2024-07-14 06:27:20|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720938450000|2024-07-14 06:27:30|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720938460000|2024-07-14 06:27:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720938470000|2024-07-14 06:27:50|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|5
1720938480000|2024-07-14 06:28:00|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|8
1720938490000|2024-07-14 06:28:10|55.1|54.8|55.06|54.76|55.1|54.8|55.06|54.76|2
1720938500000|2024-07-14 06:28:20|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720938510000|2024-07-14 06:28:30|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720938520000|2024-07-14 06:28:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|8
1720938530000|2024-07-14 06:28:50|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|5
1720938540000|2024-07-14 06:29:00|55.09|54.79|55.05|54.75|55.1|54.8|55.05|54.75|9
1720938550000|2024-07-14 06:29:10|55.06|54.76|55.06|54.76|55.08|54.78|55.06|54.76|6
1720938560000|2024-07-14 06:29:20|55.05|54.75|55.04|54.74|55.05|54.75|55.03|54.73|4
1720938570000|2024-07-14 06:29:30|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|8
1720938590000|2024-07-14 06:29:50|55.03|54.73|55.04|54.74|55.05|54.75|55.03|54.73|4
1720938600000|2024-07-14 06:30:00|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1720938610000|2024-07-14 06:30:10|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720938620000|2024-07-14 06:30:20|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|6
1720938630000|2024-07-14 06:30:30|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|2
1720938640000|2024-07-14 06:30:40|55.07|54.77|55.07|54.77|55.09|54.79|55.06|54.76|9
1720938650000|2024-07-14 06:30:50|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720938660000|2024-07-14 06:31:00|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720938680000|2024-07-14 06:31:20|55.05|54.75|55.08|54.78|55.08|54.78|55.05|54.75|2
1720938690000|2024-07-14 06:31:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720938700000|2024-07-14 06:31:40|55.1|54.8|55.12|54.82|55.13|54.83|55.09|54.79|7
1720938710000|2024-07-14 06:31:50|55.13|54.83|55.13|54.83|55.13|54.83|55.11|54.81|6
1720938720000|2024-07-14 06:32:00|55.12|54.82|55.13|54.83|55.14|54.84|55.12|54.82|4
1720938730000|2024-07-14 06:32:10|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720938740000|2024-07-14 06:32:20|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720938750000|2024-07-14 06:32:30|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1720938760000|2024-07-14 06:32:40|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|9
1720938770000|2024-07-14 06:32:50|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|6
1720938780000|2024-07-14 06:33:00|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1720938790000|2024-07-14 06:33:10|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720938800000|2024-07-14 06:33:20|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720938810000|2024-07-14 06:33:30|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720938820000|2024-07-14 06:33:40|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|7
1720938830000|2024-07-14 06:33:50|55.18|54.88|55.15|54.85|55.18|54.88|55.15|54.85|4
1720938840000|2024-07-14 06:34:00|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720938850000|2024-07-14 06:34:10|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|6
1720938860000|2024-07-14 06:34:20|55.14|54.84|55.15|54.85|55.15|54.85|55.11|54.81|7
1720938870000|2024-07-14 06:34:30|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|6
1720938880000|2024-07-14 06:34:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720938890000|2024-07-14 06:34:50|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1720938900000|2024-07-14 06:35:00|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|5
1720938910000|2024-07-14 06:35:10|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720938920000|2024-07-14 06:35:20|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|5
1720938930000|2024-07-14 06:35:30|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720938940000|2024-07-14 06:35:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720938960000|2024-07-14 06:36:00|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720938970000|2024-07-14 06:36:10|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1720938980000|2024-07-14 06:36:20|55.12|54.82|55.11|54.81|55.13|54.83|55.11|54.81|6
1720938990000|2024-07-14 06:36:30|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1720939000000|2024-07-14 06:36:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720939010000|2024-07-14 06:36:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720939020000|2024-07-14 06:37:00|55.09|54.79|55.06|54.76|55.09|54.79|55.05|54.75|6
1720939030000|2024-07-14 06:37:10|55.07|54.77|55.04|54.74|55.08|54.78|55.04|54.74|8
1720939040000|2024-07-14 06:37:20|55.03|54.73|55.01|54.71|55.05|54.75|55.01|54.71|5
1720939050000|2024-07-14 06:37:30|55.03|54.73|55.04|54.74|55.05|54.75|55.03|54.73|10
1720939060000|2024-07-14 06:37:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|7
1720939070000|2024-07-14 06:37:50|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|4
1720939080000|2024-07-14 06:38:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|8
1720939090000|2024-07-14 06:38:10|55.04|54.74|55.04|54.74|55.06|54.76|55.04|54.74|10
1720939100000|2024-07-14 06:38:20|55.05|54.75|55.05|54.75|55.05|54.75|55.03|54.73|7
1720939110000|2024-07-14 06:38:30|55.04|54.74|55.04|54.74|55.05|54.75|55.03|54.73|7
1720939120000|2024-07-14 06:38:40|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720939130000|2024-07-14 06:38:50|55.04|54.74|55.02|54.72|55.04|54.74|55.02|54.72|5
1720939140000|2024-07-14 06:39:00|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1720939150000|2024-07-14 06:39:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720939160000|2024-07-14 06:39:20|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|3
1720939190000|2024-07-14 06:39:50|55|54.7|55|54.7|55|54.7|55|54.7|1
1720939200000|2024-07-14 06:40:00|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720939210000|2024-07-14 06:40:10|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|4
1720939220000|2024-07-14 06:40:20|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720939230000|2024-07-14 06:40:30|55.01|54.71|55|54.7|55.01|54.71|54.96|54.66|5
1720939240000|2024-07-14 06:40:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720939250000|2024-07-14 06:40:50|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720939260000|2024-07-14 06:41:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720939270000|2024-07-14 06:41:10|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720939280000|2024-07-14 06:41:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|6
1720939290000|2024-07-14 06:41:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720939300000|2024-07-14 06:41:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1720939310000|2024-07-14 06:41:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720939320000|2024-07-14 06:42:00|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720939340000|2024-07-14 06:42:20|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1720939350000|2024-07-14 06:42:30|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1720939360000|2024-07-14 06:42:40|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720939370000|2024-07-14 06:42:50|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1720939380000|2024-07-14 06:43:00|55.01|54.71|55.03|54.73|55.05|54.75|55.01|54.71|7
1720939390000|2024-07-14 06:43:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720939410000|2024-07-14 06:43:30|54.99|54.69|55.02|54.72|55.02|54.72|54.99|54.69|2
1720939440000|2024-07-14 06:44:00|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720939460000|2024-07-14 06:44:20|55|54.7|55|54.7|55|54.7|55|54.7|1
1720939470000|2024-07-14 06:44:30|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1720939480000|2024-07-14 06:44:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720939500000|2024-07-14 06:45:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720939510000|2024-07-14 06:45:10|55.01|54.71|54.99|54.69|55.01|54.71|54.96|54.66|8
1720939520000|2024-07-14 06:45:20|54.98|54.68|55.03|54.73|55.03|54.73|54.98|54.68|16
1720939530000|2024-07-14 06:45:30|55.04|54.74|55.03|54.73|55.05|54.75|55.02|54.72|14
1720939540000|2024-07-14 06:45:40|55.02|54.72|55.04|54.74|55.06|54.76|55.02|54.72|10
1720939550000|2024-07-14 06:45:50|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|5
1720939560000|2024-07-14 06:46:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720939580000|2024-07-14 06:46:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720939600000|2024-07-14 06:46:40|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720939610000|2024-07-14 06:46:50|55|54.7|55.05|54.75|55.05|54.75|55|54.7|6
1720939620000|2024-07-14 06:47:00|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|8
1720939630000|2024-07-14 06:47:10|55.08|54.78|55.11|54.81|55.12|54.82|55.08|54.78|9
1720939640000|2024-07-14 06:47:20|55.12|54.82|55.12|54.82|55.12|54.82|55.1|54.8|12
1720939650000|2024-07-14 06:47:30|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|4
1720939670000|2024-07-14 06:47:50|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|9
1720939680000|2024-07-14 06:48:00|55.1|54.8|55.1|54.8|55.12|54.82|55.1|54.8|14
1720939690000|2024-07-14 06:48:10|55.11|54.81|55.11|54.81|55.12|54.82|55.08|54.78|8
1720939700000|2024-07-14 06:48:20|55.1|54.8|55.1|54.8|55.12|54.82|55.1|54.8|5
1720939710000|2024-07-14 06:48:30|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720939720000|2024-07-14 06:48:40|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|8
1720939740000|2024-07-14 06:49:00|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720939750000|2024-07-14 06:49:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720939760000|2024-07-14 06:49:20|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|10
1720939770000|2024-07-14 06:49:30|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|3
1720939780000|2024-07-14 06:49:40|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|8
1720939790000|2024-07-14 06:49:50|55.15|54.85|55.12|54.82|55.16|54.86|55.11|54.81|6
1720939800000|2024-07-14 06:50:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720939810000|2024-07-14 06:50:10|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720939820000|2024-07-14 06:50:20|55.09|54.79|55.12|54.82|55.12|54.82|55.09|54.79|6
1720939830000|2024-07-14 06:50:30|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720939850000|2024-07-14 06:50:50|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|5
1720939860000|2024-07-14 06:51:00|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720939870000|2024-07-14 06:51:10|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|3
1720939880000|2024-07-14 06:51:20|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720939920000|2024-07-14 06:52:00|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720939930000|2024-07-14 06:52:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720939940000|2024-07-14 06:52:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720939950000|2024-07-14 06:52:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720939970000|2024-07-14 06:52:50|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|3
1720939980000|2024-07-14 06:53:00|55.07|54.77|55.03|54.73|55.07|54.77|55.03|54.73|8
1720939990000|2024-07-14 06:53:10|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|11
1720940000000|2024-07-14 06:53:20|55.02|54.72|55.07|54.77|55.08|54.78|55.02|54.72|11
1720940010000|2024-07-14 06:53:30|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|6
1720940020000|2024-07-14 06:53:40|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|5
1720940030000|2024-07-14 06:53:50|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720940050000|2024-07-14 06:54:10|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720940060000|2024-07-14 06:54:20|55.08|54.78|55.08|54.78|55.08|54.78|55.05|54.75|5
1720940070000|2024-07-14 06:54:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1720940080000|2024-07-14 06:54:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720940090000|2024-07-14 06:54:50|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720940100000|2024-07-14 06:55:00|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720940110000|2024-07-14 06:55:10|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|9
1720940120000|2024-07-14 06:55:20|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720940130000|2024-07-14 06:55:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720940150000|2024-07-14 06:55:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720940160000|2024-07-14 06:56:00|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|5
1720940190000|2024-07-14 06:56:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720940220000|2024-07-14 06:57:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720940240000|2024-07-14 06:57:20|55.11|54.81|55.1|54.8|55.11|54.81|55.08|54.78|4
1720940380000|2024-07-14 06:59:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720940390000|2024-07-14 06:59:50|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720940400000|2024-07-14 07:00:00|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720940410000|2024-07-14 07:00:10|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720940420000|2024-07-14 07:00:20|55.06|54.76|55.08|54.78|55.08|54.78|55.05|54.75|3
1720940430000|2024-07-14 07:00:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720940440000|2024-07-14 07:00:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720940450000|2024-07-14 07:00:50|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|4
1720940460000|2024-07-14 07:01:00|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720940470000|2024-07-14 07:01:10|55|54.7|54.99|54.69|55.01|54.71|54.99|54.69|3
1720940480000|2024-07-14 07:01:20|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720940490000|2024-07-14 07:01:30|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|6
1720940500000|2024-07-14 07:01:40|55.03|54.73|55|54.7|55.03|54.73|55|54.7|11
1720940510000|2024-07-14 07:01:50|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|11
1720940520000|2024-07-14 07:02:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|18
1720940530000|2024-07-14 07:02:10|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|4
1720940540000|2024-07-14 07:02:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720940550000|2024-07-14 07:02:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720940560000|2024-07-14 07:02:40|55.03|54.73|55.06|54.76|55.06|54.76|55.02|54.72|6
1720940570000|2024-07-14 07:02:50|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|9
1720940580000|2024-07-14 07:03:00|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|7
1720940590000|2024-07-14 07:03:10|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720940600000|2024-07-14 07:03:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720940610000|2024-07-14 07:03:30|55.07|54.77|55.1|54.8|55.11|54.81|55.07|54.77|4
1720940620000|2024-07-14 07:03:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720940630000|2024-07-14 07:03:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720940640000|2024-07-14 07:04:00|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|8
1720940650000|2024-07-14 07:04:10|55.11|54.81|55.08|54.78|55.11|54.81|55.08|54.78|6
1720940660000|2024-07-14 07:04:20|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720940700000|2024-07-14 07:05:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1720940710000|2024-07-14 07:05:10|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1720940720000|2024-07-14 07:05:20|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720940730000|2024-07-14 07:05:30|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|7
1720940740000|2024-07-14 07:05:40|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|3
1720940750000|2024-07-14 07:05:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720940760000|2024-07-14 07:06:00|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720940770000|2024-07-14 07:06:10|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|5
1720940780000|2024-07-14 07:06:20|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720940790000|2024-07-14 07:06:30|55.04|54.74|55.03|54.73|55.04|54.74|55.01|54.71|8
1720940800000|2024-07-14 07:06:40|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|6
1720940810000|2024-07-14 07:06:50|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1720940820000|2024-07-14 07:07:00|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720940840000|2024-07-14 07:07:20|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1720940850000|2024-07-14 07:07:30|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720940860000|2024-07-14 07:07:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720940870000|2024-07-14 07:07:50|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1720940880000|2024-07-14 07:08:00|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720940910000|2024-07-14 07:08:30|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720940920000|2024-07-14 07:08:40|55|54.7|55|54.7|55|54.7|55|54.7|1
1720940930000|2024-07-14 07:08:50|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720940940000|2024-07-14 07:09:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720940950000|2024-07-14 07:09:10|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|8
1720940960000|2024-07-14 07:09:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720940970000|2024-07-14 07:09:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720940980000|2024-07-14 07:09:40|54.97|54.67|55|54.7|55.01|54.71|54.97|54.67|6
1720940990000|2024-07-14 07:09:50|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|7
1720941000000|2024-07-14 07:10:00|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720941010000|2024-07-14 07:10:10|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|11
1720941020000|2024-07-14 07:10:20|55|54.7|55|54.7|55.01|54.71|55|54.7|7
1720941030000|2024-07-14 07:10:30|55.01|54.71|55|54.7|55.01|54.71|55|54.7|8
1720941040000|2024-07-14 07:10:40|55.01|54.71|55.02|54.72|55.03|54.73|55|54.7|9
1720941050000|2024-07-14 07:10:50|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|8
1720941060000|2024-07-14 07:11:00|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1720941070000|2024-07-14 07:11:10|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1720941080000|2024-07-14 07:11:20|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1720941090000|2024-07-14 07:11:30|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720941100000|2024-07-14 07:11:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720941110000|2024-07-14 07:11:50|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|4
1720941120000|2024-07-14 07:12:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720941130000|2024-07-14 07:12:10|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|5
1720941140000|2024-07-14 07:12:20|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720941150000|2024-07-14 07:12:30|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1720941160000|2024-07-14 07:12:40|55.03|54.73|55.02|54.72|55.03|54.73|54.99|54.69|8
1720941170000|2024-07-14 07:12:50|55.03|54.73|55.03|54.73|55.04|54.74|55.02|54.72|5
1720941180000|2024-07-14 07:13:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720941230000|2024-07-14 07:13:50|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1720941240000|2024-07-14 07:14:00|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720941250000|2024-07-14 07:14:10|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720941260000|2024-07-14 07:14:20|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|11
1720941320000|2024-07-14 07:15:20|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720941340000|2024-07-14 07:15:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720941350000|2024-07-14 07:15:50|54.97|54.67|55.02|54.72|55.03|54.73|54.97|54.67|6
1720941360000|2024-07-14 07:16:00|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1720941370000|2024-07-14 07:16:10|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720941380000|2024-07-14 07:16:20|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|5
1720941390000|2024-07-14 07:16:30|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|7
1720941400000|2024-07-14 07:16:40|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720941430000|2024-07-14 07:17:10|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720941440000|2024-07-14 07:17:20|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|5
1720941450000|2024-07-14 07:17:30|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720941470000|2024-07-14 07:17:50|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1720941510000|2024-07-14 07:18:30|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720941520000|2024-07-14 07:18:40|55.03|54.73|55.04|54.74|55.04|54.74|55.02|54.72|7
1720941530000|2024-07-14 07:18:50|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|3
1720941540000|2024-07-14 07:19:00|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|4
1720941550000|2024-07-14 07:19:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720941570000|2024-07-14 07:19:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720941580000|2024-07-14 07:19:40|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720941590000|2024-07-14 07:19:50|55.03|54.73|55.06|54.76|55.06|54.76|55.02|54.72|4
1720941600000|2024-07-14 07:20:00|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|3
1720941610000|2024-07-14 07:20:10|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|4
1720941660000|2024-07-14 07:21:00|55.08|54.78|55.05|54.75|55.08|54.78|55.05|54.75|4
1720941670000|2024-07-14 07:21:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720941680000|2024-07-14 07:21:20|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720941690000|2024-07-14 07:21:30|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|9
1720941700000|2024-07-14 07:21:40|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720941710000|2024-07-14 07:21:50|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|6
1720941730000|2024-07-14 07:22:10|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720941740000|2024-07-14 07:22:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1720941750000|2024-07-14 07:22:30|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|5
1720941760000|2024-07-14 07:22:40|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|13
1720941800000|2024-07-14 07:23:20|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720941810000|2024-07-14 07:23:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720941830000|2024-07-14 07:23:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720941850000|2024-07-14 07:24:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720941860000|2024-07-14 07:24:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1720941870000|2024-07-14 07:24:30|55.06|54.76|55.08|54.78|55.09|54.79|55.06|54.76|6
1720941880000|2024-07-14 07:24:40|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|5
1720941890000|2024-07-14 07:24:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720941900000|2024-07-14 07:25:00|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|6
1720941910000|2024-07-14 07:25:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720941930000|2024-07-14 07:25:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|8
1720941940000|2024-07-14 07:25:40|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|7
1720941950000|2024-07-14 07:25:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720941960000|2024-07-14 07:26:00|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1720941970000|2024-07-14 07:26:10|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|3
1720941980000|2024-07-14 07:26:20|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|3
1720942010000|2024-07-14 07:26:50|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|9
1720942020000|2024-07-14 07:27:00|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720942030000|2024-07-14 07:27:10|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720942040000|2024-07-14 07:27:20|55.05|54.75|55.08|54.78|55.08|54.78|55.05|54.75|2
1720942050000|2024-07-14 07:27:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720942060000|2024-07-14 07:27:40|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720942080000|2024-07-14 07:28:00|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720942100000|2024-07-14 07:28:20|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|3
1720942140000|2024-07-14 07:29:00|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1720942170000|2024-07-14 07:29:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720942180000|2024-07-14 07:29:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720942190000|2024-07-14 07:29:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720942200000|2024-07-14 07:30:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720942210000|2024-07-14 07:30:10|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720942220000|2024-07-14 07:30:20|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|2
1720942230000|2024-07-14 07:30:30|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|8
1720942250000|2024-07-14 07:30:50|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720942260000|2024-07-14 07:31:00|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720942270000|2024-07-14 07:31:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720942280000|2024-07-14 07:31:20|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720942290000|2024-07-14 07:31:30|55.1|54.8|55.12|54.82|55.14|54.84|55.1|54.8|6
1720942300000|2024-07-14 07:31:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720942310000|2024-07-14 07:31:50|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|4
1720942320000|2024-07-14 07:32:00|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1720942330000|2024-07-14 07:32:10|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720942340000|2024-07-14 07:32:20|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|6
1720942350000|2024-07-14 07:32:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720942360000|2024-07-14 07:32:40|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720942370000|2024-07-14 07:32:50|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720942380000|2024-07-14 07:33:00|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720942390000|2024-07-14 07:33:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|8
1720942400000|2024-07-14 07:33:20|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720942410000|2024-07-14 07:33:30|55.06|54.76|55.1|54.8|55.1|54.8|55.06|54.76|12
1720942420000|2024-07-14 07:33:40|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720942430000|2024-07-14 07:33:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1720942440000|2024-07-14 07:34:00|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720942450000|2024-07-14 07:34:10|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720942460000|2024-07-14 07:34:20|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|5
1720942480000|2024-07-14 07:34:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720942500000|2024-07-14 07:35:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720942510000|2024-07-14 07:35:10|55.03|54.73|55.06|54.76|55.06|54.76|55.02|54.72|6
1720942530000|2024-07-14 07:35:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720942540000|2024-07-14 07:35:40|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720942560000|2024-07-14 07:36:00|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|6
1720942570000|2024-07-14 07:36:10|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|8
1720942580000|2024-07-14 07:36:20|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720942590000|2024-07-14 07:36:30|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|2
1720942610000|2024-07-14 07:36:50|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720942630000|2024-07-14 07:37:10|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720942650000|2024-07-14 07:37:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720942700000|2024-07-14 07:38:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720942750000|2024-07-14 07:39:10|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720942760000|2024-07-14 07:39:20|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720942770000|2024-07-14 07:39:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720942780000|2024-07-14 07:39:40|55.03|54.73|55.06|54.76|55.06|54.76|55.03|54.73|2
1720942800000|2024-07-14 07:40:00|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720942810000|2024-07-14 07:40:10|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720942830000|2024-07-14 07:40:30|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720942850000|2024-07-14 07:40:50|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720942860000|2024-07-14 07:41:00|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720942870000|2024-07-14 07:41:10|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720942900000|2024-07-14 07:41:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720942910000|2024-07-14 07:41:50|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720942920000|2024-07-14 07:42:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720942950000|2024-07-14 07:42:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720942960000|2024-07-14 07:42:40|55.04|54.74|55.04|54.74|55.04|54.74|55.04|54.74|1
1720942970000|2024-07-14 07:42:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720943000000|2024-07-14 07:43:20|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720943100000|2024-07-14 07:45:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720943110000|2024-07-14 07:45:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720943120000|2024-07-14 07:45:20|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|9
1720943130000|2024-07-14 07:45:30|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|7
1720943140000|2024-07-14 07:45:40|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720943150000|2024-07-14 07:45:50|55.01|54.71|55.06|54.76|55.06|54.76|55.01|54.71|2
1720943160000|2024-07-14 07:46:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|8
1720943170000|2024-07-14 07:46:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720943190000|2024-07-14 07:46:30|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|4
1720943210000|2024-07-14 07:46:50|55|54.7|55.01|54.71|55.01|54.71|55|54.7|8
1720943220000|2024-07-14 07:47:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|4
1720943230000|2024-07-14 07:47:10|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720943260000|2024-07-14 07:47:40|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|5
1720943270000|2024-07-14 07:47:50|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|6
1720943280000|2024-07-14 07:48:00|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|4
1720943290000|2024-07-14 07:48:10|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|8
1720943300000|2024-07-14 07:48:20|55.02|54.72|55.05|54.75|55.05|54.75|55.01|54.71|6
1720943310000|2024-07-14 07:48:30|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|3
1720943320000|2024-07-14 07:48:40|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720943330000|2024-07-14 07:48:50|55.02|54.72|55.02|54.72|55.03|54.73|55|54.7|5
1720943340000|2024-07-14 07:49:00|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720943350000|2024-07-14 07:49:10|55.03|54.73|55.02|54.72|55.04|54.74|55.01|54.71|5
1720943360000|2024-07-14 07:49:20|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720943370000|2024-07-14 07:49:30|55.01|54.71|55|54.7|55.02|54.72|55|54.7|7
1720943380000|2024-07-14 07:49:40|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|7
1720943390000|2024-07-14 07:49:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720943400000|2024-07-14 07:50:00|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720943410000|2024-07-14 07:50:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720943420000|2024-07-14 07:50:20|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720943430000|2024-07-14 07:50:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720943440000|2024-07-14 07:50:40|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|5
1720943460000|2024-07-14 07:51:00|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720943470000|2024-07-14 07:51:10|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|7
1720943480000|2024-07-14 07:51:20|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720943500000|2024-07-14 07:51:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720943520000|2024-07-14 07:52:00|55.03|54.73|55.02|54.72|55.03|54.73|54.98|54.68|5
1720943540000|2024-07-14 07:52:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1720943550000|2024-07-14 07:52:30|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|3
1720943560000|2024-07-14 07:52:40|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1720943580000|2024-07-14 07:53:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|5
1720943600000|2024-07-14 07:53:20|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720943610000|2024-07-14 07:53:30|55.03|54.73|55.04|54.74|55.05|54.75|55.03|54.73|10
1720943630000|2024-07-14 07:53:50|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1720943660000|2024-07-14 07:54:20|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720943670000|2024-07-14 07:54:30|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720943690000|2024-07-14 07:54:50|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720943700000|2024-07-14 07:55:00|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720943710000|2024-07-14 07:55:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720943730000|2024-07-14 07:55:30|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720943760000|2024-07-14 07:56:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720943770000|2024-07-14 07:56:10|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|5
1720943780000|2024-07-14 07:56:20|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1720943790000|2024-07-14 07:56:30|54.94|54.64|54.95|54.65|54.95|54.65|54.93|54.63|6
1720943800000|2024-07-14 07:56:40|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|4
1720943810000|2024-07-14 07:56:50|54.96|54.66|54.93|54.63|54.96|54.66|54.93|54.63|11
1720943820000|2024-07-14 07:57:00|54.94|54.64|54.94|54.64|54.95|54.65|54.93|54.63|9
1720943830000|2024-07-14 07:57:10|54.95|54.65|54.94|54.64|54.96|54.66|54.94|54.64|10
1720943840000|2024-07-14 07:57:20|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720943850000|2024-07-14 07:57:30|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1720943870000|2024-07-14 07:57:50|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720943880000|2024-07-14 07:58:00|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720943890000|2024-07-14 07:58:10|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1720943900000|2024-07-14 07:58:20|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|4
1720943910000|2024-07-14 07:58:30|54.91|54.61|54.89|54.59|54.93|54.63|54.89|54.59|13
1720943920000|2024-07-14 07:58:40|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|8
1720943930000|2024-07-14 07:58:50|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|4
1720943940000|2024-07-14 07:59:00|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|6
1720943950000|2024-07-14 07:59:10|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1720944000000|2024-07-14 08:00:00|54.96|54.66|54.93|54.63|54.96|54.66|54.93|54.63|10
1720944010000|2024-07-14 08:00:10|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1720944020000|2024-07-14 08:00:20|54.94|54.64|54.95|54.65|54.95|54.65|54.93|54.63|9
1720944030000|2024-07-14 08:00:30|54.94|54.64|54.94|54.64|54.95|54.65|54.93|54.63|8
1720944040000|2024-07-14 08:00:40|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|7
1720944050000|2024-07-14 08:00:50|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|5
1720944060000|2024-07-14 08:01:00|54.93|54.63|54.97|54.67|54.97|54.67|54.93|54.63|9
1720944070000|2024-07-14 08:01:10|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1720944080000|2024-07-14 08:01:20|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1720944100000|2024-07-14 08:01:40|54.95|54.65|54.95|54.65|54.95|54.65|54.92|54.62|3
1720944190000|2024-07-14 08:03:10|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1720944200000|2024-07-14 08:03:20|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1720944210000|2024-07-14 08:03:30|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1720944230000|2024-07-14 08:03:50|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1720944240000|2024-07-14 08:04:00|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|8
1720944260000|2024-07-14 08:04:20|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720944270000|2024-07-14 08:04:30|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1720944280000|2024-07-14 08:04:40|54.93|54.63|54.94|54.64|54.94|54.64|54.9|54.6|5
1720944300000|2024-07-14 08:05:00|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|6
1720944310000|2024-07-14 08:05:10|54.93|54.63|54.93|54.63|54.95|54.65|54.93|54.63|5
1720944320000|2024-07-14 08:05:20|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1720944330000|2024-07-14 08:05:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1720944340000|2024-07-14 08:05:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1720944350000|2024-07-14 08:05:50|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|7
1720944360000|2024-07-14 08:06:00|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|9
1720944370000|2024-07-14 08:06:10|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|4
1720944380000|2024-07-14 08:06:20|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1720944390000|2024-07-14 08:06:30|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1720944400000|2024-07-14 08:06:40|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|4
1720944410000|2024-07-14 08:06:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1720944430000|2024-07-14 08:07:10|54.91|54.61|54.95|54.65|54.95|54.65|54.91|54.61|7
1720944440000|2024-07-14 08:07:20|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|8
1720944450000|2024-07-14 08:07:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720944460000|2024-07-14 08:07:40|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1720944470000|2024-07-14 08:07:50|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720944490000|2024-07-14 08:08:10|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720944500000|2024-07-14 08:08:20|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720944510000|2024-07-14 08:08:30|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|9
1720944520000|2024-07-14 08:08:40|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|5
1720944530000|2024-07-14 08:08:50|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720944570000|2024-07-14 08:09:30|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720944580000|2024-07-14 08:09:40|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720944590000|2024-07-14 08:09:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|5
1720944600000|2024-07-14 08:10:00|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1720944610000|2024-07-14 08:10:10|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720944620000|2024-07-14 08:10:20|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720944630000|2024-07-14 08:10:30|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720944640000|2024-07-14 08:10:40|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|7
1720944650000|2024-07-14 08:10:50|54.93|54.63|54.91|54.61|54.93|54.63|54.88|54.58|7
1720944830000|2024-07-14 08:13:50|54.87|54.57|54.91|54.61|54.91|54.61|54.87|54.57|2
1720944930000|2024-07-14 08:15:30|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720944940000|2024-07-14 08:15:40|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1720944950000|2024-07-14 08:15:50|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720944990000|2024-07-14 08:16:30|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|7
1720945000000|2024-07-14 08:16:40|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|6
1720945010000|2024-07-14 08:16:50|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720945020000|2024-07-14 08:17:00|54.92|54.62|54.92|54.62|54.92|54.62|54.89|54.59|3
1720945030000|2024-07-14 08:17:10|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|8
1720945040000|2024-07-14 08:17:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1720945050000|2024-07-14 08:17:30|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|11
1720945060000|2024-07-14 08:17:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|8
1720945070000|2024-07-14 08:17:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|7
1720945090000|2024-07-14 08:18:10|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1720945100000|2024-07-14 08:18:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|8
1720945110000|2024-07-14 08:18:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1720945120000|2024-07-14 08:18:40|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1720945130000|2024-07-14 08:18:50|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1720945140000|2024-07-14 08:19:00|54.93|54.63|54.92|54.62|54.93|54.63|54.91|54.61|4
1720945170000|2024-07-14 08:19:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1720945200000|2024-07-14 08:20:00|54.91|54.61|54.92|54.62|54.92|54.62|54.88|54.58|4
1720945210000|2024-07-14 08:20:10|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720945220000|2024-07-14 08:20:20|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720945230000|2024-07-14 08:20:30|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720945240000|2024-07-14 08:20:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1720945250000|2024-07-14 08:20:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1720945260000|2024-07-14 08:21:00|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720945270000|2024-07-14 08:21:10|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|9
1720945280000|2024-07-14 08:21:20|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|5
1720945310000|2024-07-14 08:21:50|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720945340000|2024-07-14 08:22:20|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720945350000|2024-07-14 08:22:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720945380000|2024-07-14 08:23:00|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720945400000|2024-07-14 08:23:20|54.92|54.62|54.89|54.59|54.92|54.62|54.89|54.59|2
1720945410000|2024-07-14 08:23:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720945430000|2024-07-14 08:23:50|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720945450000|2024-07-14 08:24:10|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1720945460000|2024-07-14 08:24:20|54.93|54.63|54.97|54.67|54.97|54.67|54.93|54.63|4
1720945470000|2024-07-14 08:24:30|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|5
1720945480000|2024-07-14 08:24:40|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|6
1720945490000|2024-07-14 08:24:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720945500000|2024-07-14 08:25:00|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|11
1720945510000|2024-07-14 08:25:10|54.98|54.68|54.99|54.69|54.99|54.69|54.96|54.66|8
1720945520000|2024-07-14 08:25:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720945530000|2024-07-14 08:25:30|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1720945540000|2024-07-14 08:25:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|6
1720945550000|2024-07-14 08:25:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720945560000|2024-07-14 08:26:00|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|8
1720945570000|2024-07-14 08:26:10|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720945580000|2024-07-14 08:26:20|55|54.7|54.96|54.66|55.02|54.72|54.96|54.66|9
1720945590000|2024-07-14 08:26:30|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720945600000|2024-07-14 08:26:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720945620000|2024-07-14 08:27:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720945630000|2024-07-14 08:27:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720945640000|2024-07-14 08:27:20|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720945720000|2024-07-14 08:28:40|55.02|54.72|55.02|54.72|55.06|54.76|55.01|54.71|10
1720945730000|2024-07-14 08:28:50|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|6
1720945750000|2024-07-14 08:29:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1720945760000|2024-07-14 08:29:20|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|4
1720945780000|2024-07-14 08:29:40|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720945800000|2024-07-14 08:30:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720945810000|2024-07-14 08:30:10|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|5
1720945820000|2024-07-14 08:30:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720945830000|2024-07-14 08:30:30|55.02|54.72|55.03|54.73|55.05|54.75|55.02|54.72|7
1720945840000|2024-07-14 08:30:40|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720945850000|2024-07-14 08:30:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720945860000|2024-07-14 08:31:00|55.04|54.74|55.04|54.74|55.05|54.75|55.02|54.72|10
1720945870000|2024-07-14 08:31:10|55.03|54.73|55.03|54.73|55.04|54.74|55.02|54.72|5
1720945880000|2024-07-14 08:31:20|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1720945890000|2024-07-14 08:31:30|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1720945900000|2024-07-14 08:31:40|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|5
1720945910000|2024-07-14 08:31:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720945920000|2024-07-14 08:32:00|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720945930000|2024-07-14 08:32:10|55.04|54.74|55.07|54.77|55.07|54.77|55.03|54.73|7
1720945940000|2024-07-14 08:32:20|55.09|54.79|55.05|54.75|55.1|54.8|55.05|54.75|4
1720945950000|2024-07-14 08:32:30|55.09|54.79|55.11|54.81|55.13|54.83|55.09|54.79|6
1720945970000|2024-07-14 08:32:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720945980000|2024-07-14 08:33:00|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720945990000|2024-07-14 08:33:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|6
1720946000000|2024-07-14 08:33:20|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720946010000|2024-07-14 08:33:30|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|3
1720946020000|2024-07-14 08:33:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|6
1720946030000|2024-07-14 08:33:50|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|8
1720946040000|2024-07-14 08:34:00|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1720946050000|2024-07-14 08:34:10|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1720946060000|2024-07-14 08:34:20|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1720946070000|2024-07-14 08:34:30|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720946080000|2024-07-14 08:34:40|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720946090000|2024-07-14 08:34:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1720946100000|2024-07-14 08:35:00|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720946110000|2024-07-14 08:35:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|10
1720946120000|2024-07-14 08:35:20|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1720946130000|2024-07-14 08:35:30|55.07|54.77|55.12|54.82|55.12|54.82|55.07|54.77|5
1720946170000|2024-07-14 08:36:10|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|9
1720946180000|2024-07-14 08:36:20|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|9
1720946190000|2024-07-14 08:36:30|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|3
1720946200000|2024-07-14 08:36:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720946220000|2024-07-14 08:37:00|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720946230000|2024-07-14 08:37:10|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720946240000|2024-07-14 08:37:20|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1720946250000|2024-07-14 08:37:30|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946270000|2024-07-14 08:37:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720946280000|2024-07-14 08:38:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720946310000|2024-07-14 08:38:30|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720946320000|2024-07-14 08:38:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720946340000|2024-07-14 08:39:00|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|3
1720946360000|2024-07-14 08:39:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720946380000|2024-07-14 08:39:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720946400000|2024-07-14 08:40:00|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946410000|2024-07-14 08:40:10|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720946460000|2024-07-14 08:41:00|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|9
1720946470000|2024-07-14 08:41:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720946480000|2024-07-14 08:41:20|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1720946490000|2024-07-14 08:41:30|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1720946500000|2024-07-14 08:41:40|55.17|54.87|55.18|54.88|55.18|54.88|55.13|54.83|5
1720946510000|2024-07-14 08:41:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946520000|2024-07-14 08:42:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720946530000|2024-07-14 08:42:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720946540000|2024-07-14 08:42:20|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|7
1720946550000|2024-07-14 08:42:30|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1720946560000|2024-07-14 08:42:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720946570000|2024-07-14 08:42:50|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720946580000|2024-07-14 08:43:00|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946590000|2024-07-14 08:43:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1720946600000|2024-07-14 08:43:20|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720946610000|2024-07-14 08:43:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720946680000|2024-07-14 08:44:40|55.16|54.86|55.13|54.83|55.17|54.87|55.13|54.83|5
1720946690000|2024-07-14 08:44:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946700000|2024-07-14 08:45:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720946720000|2024-07-14 08:45:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946740000|2024-07-14 08:45:40|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|5
1720946750000|2024-07-14 08:45:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|6
1720946760000|2024-07-14 08:46:00|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720946770000|2024-07-14 08:46:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|6
1720946780000|2024-07-14 08:46:20|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720946820000|2024-07-14 08:47:00|55.12|54.82|55.13|54.83|55.13|54.83|55.11|54.81|5
1720946830000|2024-07-14 08:47:10|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|4
1720946840000|2024-07-14 08:47:20|55.14|54.84|55.14|54.84|55.17|54.87|55.14|54.84|6
1720946850000|2024-07-14 08:47:30|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|6
1720946870000|2024-07-14 08:47:50|55.11|54.81|55.15|54.85|55.15|54.85|55.11|54.81|2
1720946880000|2024-07-14 08:48:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720946890000|2024-07-14 08:48:10|55.15|54.85|55.18|54.88|55.18|54.88|55.15|54.85|6
1720946900000|2024-07-14 08:48:20|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720946910000|2024-07-14 08:48:30|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720946940000|2024-07-14 08:49:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720946950000|2024-07-14 08:49:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|4
1720946960000|2024-07-14 08:49:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|8
1720946970000|2024-07-14 08:49:30|55.21|54.91|55.21|54.91|55.23|54.93|55.21|54.91|5
1720946980000|2024-07-14 08:49:40|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|4
1720946990000|2024-07-14 08:49:50|55.22|54.92|55.22|54.92|55.22|54.92|55.2|54.9|9
1720947000000|2024-07-14 08:50:00|55.21|54.91|55.22|54.92|55.22|54.92|55.2|54.9|6
1720947010000|2024-07-14 08:50:10|55.21|54.91|55.18|54.88|55.22|54.92|55.17|54.87|11
1720947020000|2024-07-14 08:50:20|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720947030000|2024-07-14 08:50:30|55.16|54.86|55.16|54.86|55.16|54.86|55.13|54.83|10
1720947040000|2024-07-14 08:50:40|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1720947050000|2024-07-14 08:50:50|55.13|54.83|55.18|54.88|55.18|54.88|55.13|54.83|10
1720947060000|2024-07-14 08:51:00|55.19|54.89|55.17|54.87|55.2|54.9|55.17|54.87|12
1720947070000|2024-07-14 08:51:10|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|4
1720947080000|2024-07-14 08:51:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|8
1720947090000|2024-07-14 08:51:30|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|9
1720947100000|2024-07-14 08:51:40|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|8
1720947110000|2024-07-14 08:51:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720947120000|2024-07-14 08:52:00|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|9
1720947130000|2024-07-14 08:52:10|55.13|54.83|55.14|54.84|55.15|54.85|55.13|54.83|3
1720947140000|2024-07-14 08:52:20|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|6
1720947150000|2024-07-14 08:52:30|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|6
1720947170000|2024-07-14 08:52:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720947180000|2024-07-14 08:53:00|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1720947190000|2024-07-14 08:53:10|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1720947200000|2024-07-14 08:53:20|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720947230000|2024-07-14 08:53:50|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|8
1720947240000|2024-07-14 08:54:00|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720947250000|2024-07-14 08:54:10|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|10
1720947260000|2024-07-14 08:54:20|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|6
1720947270000|2024-07-14 08:54:30|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1720947300000|2024-07-14 08:55:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720947310000|2024-07-14 08:55:10|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|10
1720947320000|2024-07-14 08:55:20|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|10
1720947340000|2024-07-14 08:55:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720947350000|2024-07-14 08:55:50|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|10
1720947360000|2024-07-14 08:56:00|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|8
1720947370000|2024-07-14 08:56:10|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|23
1720947380000|2024-07-14 08:56:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720947390000|2024-07-14 08:56:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720947400000|2024-07-14 08:56:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|12
1720947410000|2024-07-14 08:56:50|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|30
1720947420000|2024-07-14 08:57:00|55.11|54.81|55.11|54.81|55.11|54.81|55.07|54.77|4
1720947430000|2024-07-14 08:57:10|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720947470000|2024-07-14 08:57:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720947490000|2024-07-14 08:58:10|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720947510000|2024-07-14 08:58:30|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720947520000|2024-07-14 08:58:40|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|8
1720947530000|2024-07-14 08:58:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720947550000|2024-07-14 08:59:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720947560000|2024-07-14 08:59:20|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|2
1720947570000|2024-07-14 08:59:30|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720947580000|2024-07-14 08:59:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720947600000|2024-07-14 09:00:00|55.07|54.77|55.1|54.8|55.1|54.8|55.07|54.77|2
1720947610000|2024-07-14 09:00:10|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720947620000|2024-07-14 09:00:20|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1720947630000|2024-07-14 09:00:30|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720947640000|2024-07-14 09:00:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720947650000|2024-07-14 09:00:50|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|7
1720947660000|2024-07-14 09:01:00|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|4
1720947670000|2024-07-14 09:01:10|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720947680000|2024-07-14 09:01:20|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|6
1720947690000|2024-07-14 09:01:30|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1720947700000|2024-07-14 09:01:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|4
1720947710000|2024-07-14 09:01:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|4
1720947720000|2024-07-14 09:02:00|55.14|54.84|55.17|54.87|55.17|54.87|55.12|54.82|9
1720947730000|2024-07-14 09:02:10|55.16|54.86|55.14|54.84|55.16|54.86|55.13|54.83|9
1720947740000|2024-07-14 09:02:20|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1720947750000|2024-07-14 09:02:30|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720947760000|2024-07-14 09:02:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|8
1720947770000|2024-07-14 09:02:50|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1720947780000|2024-07-14 09:03:00|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|10
1720947790000|2024-07-14 09:03:10|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|5
1720947800000|2024-07-14 09:03:20|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|3
1720947810000|2024-07-14 09:03:30|55.16|54.86|55.14|54.84|55.16|54.86|55.12|54.82|8
1720947820000|2024-07-14 09:03:40|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1720947830000|2024-07-14 09:03:50|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|13
1720947850000|2024-07-14 09:04:10|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1720947860000|2024-07-14 09:04:20|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|5
1720947870000|2024-07-14 09:04:30|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|8
1720947910000|2024-07-14 09:05:10|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|14
1720947920000|2024-07-14 09:05:20|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|5
1720947930000|2024-07-14 09:05:30|55.09|54.79|55.13|54.83|55.13|54.83|55.09|54.79|7
1720947940000|2024-07-14 09:05:40|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|9
1720947950000|2024-07-14 09:05:50|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|9
1720947960000|2024-07-14 09:06:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720947980000|2024-07-14 09:06:20|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|5
1720947990000|2024-07-14 09:06:30|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|8
1720948000000|2024-07-14 09:06:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|4
1720948010000|2024-07-14 09:06:50|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|5
1720948020000|2024-07-14 09:07:00|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|6
1720948040000|2024-07-14 09:07:20|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|6
1720948050000|2024-07-14 09:07:30|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|5
1720948060000|2024-07-14 09:07:40|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720948070000|2024-07-14 09:07:50|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|8
1720948080000|2024-07-14 09:08:00|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720948090000|2024-07-14 09:08:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720948110000|2024-07-14 09:08:30|55.11|54.81|55.12|54.82|55.12|54.82|55.08|54.78|4
1720948120000|2024-07-14 09:08:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1720948140000|2024-07-14 09:09:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720948150000|2024-07-14 09:09:10|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720948170000|2024-07-14 09:09:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720948190000|2024-07-14 09:09:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720948200000|2024-07-14 09:10:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720948260000|2024-07-14 09:11:00|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720948270000|2024-07-14 09:11:10|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|5
1720948280000|2024-07-14 09:11:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720948290000|2024-07-14 09:11:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720948300000|2024-07-14 09:11:40|55.04|54.74|55.09|54.79|55.09|54.79|55.04|54.74|2
1720948310000|2024-07-14 09:11:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720948330000|2024-07-14 09:12:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720948340000|2024-07-14 09:12:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720948350000|2024-07-14 09:12:30|55.08|54.78|55.12|54.82|55.12|54.82|55.08|54.78|7
1720948360000|2024-07-14 09:12:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720948370000|2024-07-14 09:12:50|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1720948380000|2024-07-14 09:13:00|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|9
1720948390000|2024-07-14 09:13:10|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1720948400000|2024-07-14 09:13:20|55.12|54.82|55.12|54.82|55.12|54.82|55.1|54.8|7
1720948410000|2024-07-14 09:13:30|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|11
1720948420000|2024-07-14 09:13:40|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|9
1720948430000|2024-07-14 09:13:50|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720948440000|2024-07-14 09:14:00|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|3
1720948450000|2024-07-14 09:14:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720948480000|2024-07-14 09:14:40|55.08|54.78|55.09|54.79|55.09|54.79|55.04|54.74|3
1720948490000|2024-07-14 09:14:50|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720948500000|2024-07-14 09:15:00|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720948520000|2024-07-14 09:15:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1720948530000|2024-07-14 09:15:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720948540000|2024-07-14 09:15:40|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720948550000|2024-07-14 09:15:50|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|4
1720948560000|2024-07-14 09:16:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1720948580000|2024-07-14 09:16:20|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|2
1720948590000|2024-07-14 09:16:30|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720948610000|2024-07-14 09:16:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720948620000|2024-07-14 09:17:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720948630000|2024-07-14 09:17:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|6
1720948640000|2024-07-14 09:17:20|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1720948650000|2024-07-14 09:17:30|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|9
1720948660000|2024-07-14 09:17:40|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|8
1720948670000|2024-07-14 09:17:50|55.09|54.79|55.13|54.83|55.13|54.83|55.09|54.79|7
1720948680000|2024-07-14 09:18:00|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|9
1720948690000|2024-07-14 09:18:10|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1720948700000|2024-07-14 09:18:20|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1720948710000|2024-07-14 09:18:30|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|6
1720948750000|2024-07-14 09:19:10|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1720948760000|2024-07-14 09:19:20|55.12|54.82|55.11|54.81|55.13|54.83|55.11|54.81|4
1720948770000|2024-07-14 09:19:30|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|9
1720948780000|2024-07-14 09:19:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720948800000|2024-07-14 09:20:00|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720948810000|2024-07-14 09:20:10|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|3
1720948820000|2024-07-14 09:20:20|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|6
1720948830000|2024-07-14 09:20:30|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|7
1720948840000|2024-07-14 09:20:40|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|4
1720948850000|2024-07-14 09:20:50|55.04|54.74|55.04|54.74|55.04|54.74|55|54.7|5
1720948860000|2024-07-14 09:21:00|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|10
1720948870000|2024-07-14 09:21:10|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720948880000|2024-07-14 09:21:20|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|6
1720948890000|2024-07-14 09:21:30|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|6
1720948910000|2024-07-14 09:21:50|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|7
1720948920000|2024-07-14 09:22:00|55.03|54.73|55.07|54.77|55.08|54.78|55.03|54.73|9
1720948980000|2024-07-14 09:23:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720948990000|2024-07-14 09:23:10|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720949000000|2024-07-14 09:23:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720949010000|2024-07-14 09:23:30|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720949020000|2024-07-14 09:23:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720949030000|2024-07-14 09:23:50|55.04|54.74|55.04|54.74|55.04|54.74|55.04|54.74|1
1720949040000|2024-07-14 09:24:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720949080000|2024-07-14 09:24:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720949120000|2024-07-14 09:25:20|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720949140000|2024-07-14 09:25:40|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720949150000|2024-07-14 09:25:50|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|4
1720949160000|2024-07-14 09:26:00|55.13|54.83|55.15|54.85|55.15|54.85|55.12|54.82|4
1720949170000|2024-07-14 09:26:10|55.16|54.86|55.15|54.85|55.17|54.87|55.13|54.83|7
1720949180000|2024-07-14 09:26:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720949190000|2024-07-14 09:26:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720949210000|2024-07-14 09:26:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720949220000|2024-07-14 09:27:00|55.14|54.84|55.16|54.86|55.18|54.88|55.14|54.84|4
1720949230000|2024-07-14 09:27:10|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1720949240000|2024-07-14 09:27:20|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|5
1720949250000|2024-07-14 09:27:30|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720949260000|2024-07-14 09:27:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720949280000|2024-07-14 09:28:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720949290000|2024-07-14 09:28:10|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|11
1720949310000|2024-07-14 09:28:30|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720949330000|2024-07-14 09:28:50|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1720949380000|2024-07-14 09:29:40|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720949390000|2024-07-14 09:29:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720949400000|2024-07-14 09:30:00|55.15|54.85|55.15|54.85|55.16|54.86|55.11|54.81|4
1720949410000|2024-07-14 09:30:10|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|5
1720949420000|2024-07-14 09:30:20|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720949430000|2024-07-14 09:30:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720949450000|2024-07-14 09:30:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720949460000|2024-07-14 09:31:00|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1720949480000|2024-07-14 09:31:20|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1720949500000|2024-07-14 09:31:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1720949520000|2024-07-14 09:32:00|55.19|54.89|55.2|54.9|55.2|54.9|55.17|54.87|5
1720949540000|2024-07-14 09:32:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720949550000|2024-07-14 09:32:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720949560000|2024-07-14 09:32:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720949570000|2024-07-14 09:32:50|55.23|54.93|55.21|54.91|55.23|54.93|55.2|54.9|4
1720949590000|2024-07-14 09:33:10|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|4
1720949610000|2024-07-14 09:33:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1720949620000|2024-07-14 09:33:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720949630000|2024-07-14 09:33:50|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1720949650000|2024-07-14 09:34:10|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|5
1720949670000|2024-07-14 09:34:30|55.23|54.93|55.2|54.9|55.23|54.93|55.2|54.9|3
1720949690000|2024-07-14 09:34:50|55.21|54.91|55.24|54.94|55.24|54.94|55.21|54.91|3
1720949700000|2024-07-14 09:35:00|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|3
1720949720000|2024-07-14 09:35:20|55.22|54.92|55.2|54.9|55.23|54.93|55.2|54.9|3
1720949730000|2024-07-14 09:35:30|55.21|54.91|55.23|54.93|55.24|54.94|55.21|54.91|3
1720949740000|2024-07-14 09:35:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720949750000|2024-07-14 09:35:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1720949760000|2024-07-14 09:36:00|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1720949780000|2024-07-14 09:36:20|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720949790000|2024-07-14 09:36:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1720949800000|2024-07-14 09:36:40|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720949820000|2024-07-14 09:37:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720949860000|2024-07-14 09:37:40|55.21|54.91|55.24|54.94|55.24|54.94|55.21|54.91|4
1720949870000|2024-07-14 09:37:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|4
1720949880000|2024-07-14 09:38:00|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1720949900000|2024-07-14 09:38:20|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|8
1720949910000|2024-07-14 09:38:30|55.22|54.92|55.23|54.93|55.23|54.93|55.2|54.9|8
1720949920000|2024-07-14 09:38:40|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|7
1720949930000|2024-07-14 09:38:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1720949990000|2024-07-14 09:39:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1720950010000|2024-07-14 09:40:10|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720950030000|2024-07-14 09:40:30|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|3
1720950040000|2024-07-14 09:40:40|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|8
1720950050000|2024-07-14 09:40:50|55.24|54.94|55.2|54.9|55.24|54.94|55.2|54.9|5
1720950060000|2024-07-14 09:41:00|55.19|54.89|55.14|54.84|55.19|54.89|55.14|54.84|9
1720950070000|2024-07-14 09:41:10|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|5
1720950080000|2024-07-14 09:41:20|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|5
1720950090000|2024-07-14 09:41:30|55.08|54.78|55.06|54.76|55.09|54.79|55.04|54.74|10
1720950100000|2024-07-14 09:41:40|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|5
1720950110000|2024-07-14 09:41:50|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|9
1720950120000|2024-07-14 09:42:00|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|10
1720950130000|2024-07-14 09:42:10|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1720950140000|2024-07-14 09:42:20|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|5
1720950150000|2024-07-14 09:42:30|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720950160000|2024-07-14 09:42:40|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720950170000|2024-07-14 09:42:50|55.09|54.79|55.05|54.75|55.09|54.79|55.04|54.74|6
1720950180000|2024-07-14 09:43:00|55.06|54.76|55.03|54.73|55.07|54.77|55.03|54.73|6
1720950190000|2024-07-14 09:43:10|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720950210000|2024-07-14 09:43:30|55.03|54.73|55.07|54.77|55.07|54.77|55.03|54.73|4
1720950220000|2024-07-14 09:43:40|55.06|54.76|55.04|54.74|55.06|54.76|55.03|54.73|8
1720950230000|2024-07-14 09:43:50|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720950240000|2024-07-14 09:44:00|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1720950250000|2024-07-14 09:44:10|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|7
1720950270000|2024-07-14 09:44:30|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720950280000|2024-07-14 09:44:40|55|54.7|55|54.7|55|54.7|55|54.7|1
1720950290000|2024-07-14 09:44:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720950310000|2024-07-14 09:45:10|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720950330000|2024-07-14 09:45:30|55.03|54.73|55.08|54.78|55.08|54.78|55.03|54.73|7
1720950340000|2024-07-14 09:45:40|55.09|54.79|55.07|54.77|55.1|54.8|55.07|54.77|9
1720950350000|2024-07-14 09:45:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720950360000|2024-07-14 09:46:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720950370000|2024-07-14 09:46:10|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|13
1720950380000|2024-07-14 09:46:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|12
1720950390000|2024-07-14 09:46:30|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|9
1720950400000|2024-07-14 09:46:40|55.09|54.79|55.1|54.8|55.11|54.81|55.08|54.78|6
1720950430000|2024-07-14 09:47:10|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|7
1720950440000|2024-07-14 09:47:20|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720950460000|2024-07-14 09:47:40|55.05|54.75|55.08|54.78|55.08|54.78|55.04|54.74|5
1720950480000|2024-07-14 09:48:00|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720950490000|2024-07-14 09:48:10|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|5
1720950510000|2024-07-14 09:48:30|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|2
1720950520000|2024-07-14 09:48:40|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|8
1720950530000|2024-07-14 09:48:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720950540000|2024-07-14 09:49:00|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720950550000|2024-07-14 09:49:10|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|11
1720950560000|2024-07-14 09:49:20|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|11
1720950570000|2024-07-14 09:49:30|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|7
1720950580000|2024-07-14 09:49:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|8
1720950590000|2024-07-14 09:49:50|55.08|54.78|55.05|54.75|55.08|54.78|55.04|54.74|6
1720950600000|2024-07-14 09:50:00|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|5
1720950620000|2024-07-14 09:50:20|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720950640000|2024-07-14 09:50:40|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|6
1720950650000|2024-07-14 09:50:50|55.05|54.75|55.07|54.77|55.07|54.77|55.03|54.73|5
1720950660000|2024-07-14 09:51:00|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|5
1720950670000|2024-07-14 09:51:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720950680000|2024-07-14 09:51:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720950690000|2024-07-14 09:51:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720950700000|2024-07-14 09:51:40|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720950720000|2024-07-14 09:52:00|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|10
1720950730000|2024-07-14 09:52:10|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1720950740000|2024-07-14 09:52:20|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720950750000|2024-07-14 09:52:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|6
1720950760000|2024-07-14 09:52:40|55.07|54.77|55.07|54.77|55.08|54.78|55.05|54.75|11
1720950780000|2024-07-14 09:53:00|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720950790000|2024-07-14 09:53:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720950800000|2024-07-14 09:53:20|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720950810000|2024-07-14 09:53:30|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|4
1720950820000|2024-07-14 09:53:40|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720950830000|2024-07-14 09:53:50|55.06|54.76|55.08|54.78|55.1|54.8|55.06|54.76|5
1720950850000|2024-07-14 09:54:10|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720950860000|2024-07-14 09:54:20|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720950870000|2024-07-14 09:54:30|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1720950880000|2024-07-14 09:54:40|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|6
1720950890000|2024-07-14 09:54:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|14
1720950900000|2024-07-14 09:55:00|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|11
1720950910000|2024-07-14 09:55:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720950920000|2024-07-14 09:55:20|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|8
1720950930000|2024-07-14 09:55:30|55.13|54.83|55.17|54.87|55.17|54.87|55.13|54.83|7
1720950940000|2024-07-14 09:55:40|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1720950950000|2024-07-14 09:55:50|55.17|54.87|55.15|54.85|55.18|54.88|55.14|54.84|6
1720950960000|2024-07-14 09:56:00|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|9
1720950980000|2024-07-14 09:56:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720950990000|2024-07-14 09:56:30|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1720951000000|2024-07-14 09:56:40|55.16|54.86|55.14|54.84|55.17|54.87|55.13|54.83|7
1720951010000|2024-07-14 09:56:50|55.13|54.83|55.15|54.85|55.15|54.85|55.11|54.81|5
1720951020000|2024-07-14 09:57:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951030000|2024-07-14 09:57:10|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1720951060000|2024-07-14 09:57:40|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951080000|2024-07-14 09:58:00|55.15|54.85|55.18|54.88|55.18|54.88|55.15|54.85|4
1720951090000|2024-07-14 09:58:10|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720951100000|2024-07-14 09:58:20|55.17|54.87|55.18|54.88|55.19|54.89|55.17|54.87|6
1720951120000|2024-07-14 09:58:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720951130000|2024-07-14 09:58:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720951140000|2024-07-14 09:59:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951150000|2024-07-14 09:59:10|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720951170000|2024-07-14 09:59:30|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|2
1720951200000|2024-07-14 10:00:00|55.13|54.83|55.17|54.87|55.17|54.87|55.13|54.83|2
1720951220000|2024-07-14 10:00:20|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951230000|2024-07-14 10:00:30|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|6
1720951250000|2024-07-14 10:00:50|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1720951260000|2024-07-14 10:01:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720951280000|2024-07-14 10:01:20|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|4
1720951290000|2024-07-14 10:01:30|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|9
1720951300000|2024-07-14 10:01:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1720951320000|2024-07-14 10:02:00|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|5
1720951330000|2024-07-14 10:02:10|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1720951340000|2024-07-14 10:02:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720951350000|2024-07-14 10:02:30|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|6
1720951360000|2024-07-14 10:02:40|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|6
1720951370000|2024-07-14 10:02:50|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1720951380000|2024-07-14 10:03:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720951390000|2024-07-14 10:03:10|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951400000|2024-07-14 10:03:20|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|5
1720951430000|2024-07-14 10:03:50|55.16|54.86|55.16|54.86|55.18|54.88|55.16|54.86|6
1720951440000|2024-07-14 10:04:00|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|8
1720951450000|2024-07-14 10:04:10|55.18|54.88|55.15|54.85|55.18|54.88|55.15|54.85|6
1720951460000|2024-07-14 10:04:20|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720951500000|2024-07-14 10:05:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1720951510000|2024-07-14 10:05:10|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1720951530000|2024-07-14 10:05:30|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720951540000|2024-07-14 10:05:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720951550000|2024-07-14 10:05:50|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1720951560000|2024-07-14 10:06:00|55.18|54.88|55.17|54.87|55.18|54.88|55.16|54.86|4
1720951590000|2024-07-14 10:06:30|55.16|54.86|55.15|54.85|55.17|54.87|55.15|54.85|4
1720951610000|2024-07-14 10:06:50|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|4
1720951640000|2024-07-14 10:07:20|55.16|54.86|55.18|54.88|55.18|54.88|55.13|54.83|15
1720951650000|2024-07-14 10:07:30|55.16|54.86|55.16|54.86|55.18|54.88|55.16|54.86|7
1720951670000|2024-07-14 10:07:50|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|2
1720951700000|2024-07-14 10:08:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1720951710000|2024-07-14 10:08:30|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720951740000|2024-07-14 10:09:00|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|2
1720951750000|2024-07-14 10:09:10|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|8
1720951760000|2024-07-14 10:09:20|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|11
1720951770000|2024-07-14 10:09:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1720951820000|2024-07-14 10:10:20|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720951830000|2024-07-14 10:10:30|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720951840000|2024-07-14 10:10:40|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951860000|2024-07-14 10:11:00|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1720951900000|2024-07-14 10:11:40|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|7
1720951910000|2024-07-14 10:11:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720951940000|2024-07-14 10:12:20|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720951950000|2024-07-14 10:12:30|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|7
1720951960000|2024-07-14 10:12:40|55.17|54.87|55.18|54.88|55.18|54.88|55.16|54.86|4
1720951970000|2024-07-14 10:12:50|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1720951990000|2024-07-14 10:13:10|55.16|54.86|55.2|54.9|55.21|54.91|55.16|54.86|6
1720952000000|2024-07-14 10:13:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1720952010000|2024-07-14 10:13:30|55.2|54.9|55.2|54.9|55.22|54.92|55.17|54.87|8
1720952020000|2024-07-14 10:13:40|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1720952050000|2024-07-14 10:14:10|55.2|54.9|55.24|54.94|55.24|54.94|55.2|54.9|5
1720952060000|2024-07-14 10:14:20|55.22|54.92|55.23|54.93|55.24|54.94|55.22|54.92|3
1720952080000|2024-07-14 10:14:40|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|4
1720952090000|2024-07-14 10:14:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1720952100000|2024-07-14 10:15:00|55.22|54.92|55.19|54.89|55.22|54.92|55.18|54.88|5
1720952110000|2024-07-14 10:15:10|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|6
1720952120000|2024-07-14 10:15:20|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1720952130000|2024-07-14 10:15:30|55.2|54.9|55.23|54.93|55.24|54.94|55.2|54.9|8
1720952140000|2024-07-14 10:15:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1720952160000|2024-07-14 10:16:00|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720952180000|2024-07-14 10:16:20|55.25|54.95|55.23|54.93|55.25|54.95|55.23|54.93|3
1720952190000|2024-07-14 10:16:30|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|2
1720952220000|2024-07-14 10:17:00|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|6
1720952240000|2024-07-14 10:17:20|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|3
1720952250000|2024-07-14 10:17:30|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720952260000|2024-07-14 10:17:40|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|5
1720952270000|2024-07-14 10:17:50|55.25|54.95|55.25|54.95|55.26|54.96|55.25|54.95|5
1720952320000|2024-07-14 10:18:40|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720952330000|2024-07-14 10:18:50|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1720952340000|2024-07-14 10:19:00|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1720952370000|2024-07-14 10:19:30|55.25|54.95|55.21|54.91|55.26|54.96|55.21|54.91|3
1720952380000|2024-07-14 10:19:40|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720952390000|2024-07-14 10:19:50|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|7
1720952400000|2024-07-14 10:20:00|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|3
1720952410000|2024-07-14 10:20:10|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1720952470000|2024-07-14 10:21:10|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720952480000|2024-07-14 10:21:20|55.24|54.94|55.25|54.95|55.25|54.95|55.24|54.94|2
1720952530000|2024-07-14 10:22:10|55.24|54.94|55.25|54.95|55.25|54.95|55.24|54.94|4
1720952540000|2024-07-14 10:22:20|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|7
1720952550000|2024-07-14 10:22:30|55.28|54.98|55.32|55.02|55.34|55.04|55.27|54.97|19
1720952560000|2024-07-14 10:22:40|55.31|55.01|55.3|55|55.32|55.02|55.28|54.98|6
1720952580000|2024-07-14 10:23:00|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720952590000|2024-07-14 10:23:10|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1720952630000|2024-07-14 10:23:50|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1720952640000|2024-07-14 10:24:00|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1720952650000|2024-07-14 10:24:10|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720952660000|2024-07-14 10:24:20|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1720952670000|2024-07-14 10:24:30|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1720952680000|2024-07-14 10:24:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720952690000|2024-07-14 10:24:50|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1720952700000|2024-07-14 10:25:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720952710000|2024-07-14 10:25:10|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720952720000|2024-07-14 10:25:20|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1720952730000|2024-07-14 10:25:30|55.3|55|55.32|55.02|55.32|55.02|55.3|55|7
1720952740000|2024-07-14 10:25:40|55.31|55.01|55.31|55.01|55.32|55.02|55.28|54.98|7
1720952760000|2024-07-14 10:26:00|55.3|55|55.3|55|55.3|55|55.3|55|1
1720952780000|2024-07-14 10:26:20|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|3
1720952790000|2024-07-14 10:26:30|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720952810000|2024-07-14 10:26:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720952830000|2024-07-14 10:27:10|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1720952840000|2024-07-14 10:27:20|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720952870000|2024-07-14 10:27:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720952900000|2024-07-14 10:28:20|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1720952910000|2024-07-14 10:28:30|55.28|54.98|55.3|55|55.3|55|55.28|54.98|5
1720952920000|2024-07-14 10:28:40|55.29|54.99|55.26|54.96|55.29|54.99|55.26|54.96|2
1720952930000|2024-07-14 10:28:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720952940000|2024-07-14 10:29:00|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1720952950000|2024-07-14 10:29:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1720952960000|2024-07-14 10:29:20|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720952990000|2024-07-14 10:29:50|55.3|55|55.3|55|55.3|55|55.29|54.99|3
1720953000000|2024-07-14 10:30:00|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|4
1720953010000|2024-07-14 10:30:10|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|4
1720953040000|2024-07-14 10:30:40|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1720953050000|2024-07-14 10:30:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1720953060000|2024-07-14 10:31:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1720953070000|2024-07-14 10:31:10|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1720953080000|2024-07-14 10:31:20|55.35|55.05|55.37|55.07|55.37|55.07|55.34|55.04|7
1720953090000|2024-07-14 10:31:30|55.36|55.06|55.36|55.06|55.36|55.06|55.35|55.05|3
1720953110000|2024-07-14 10:31:50|55.31|55.01|55.35|55.05|55.36|55.06|55.31|55.01|8
1720953120000|2024-07-14 10:32:00|55.34|55.04|55.37|55.07|55.37|55.07|55.34|55.04|3
1720953130000|2024-07-14 10:32:10|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1720953150000|2024-07-14 10:32:30|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1720953160000|2024-07-14 10:32:40|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1720953170000|2024-07-14 10:32:50|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|4
1720953180000|2024-07-14 10:33:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1720953200000|2024-07-14 10:33:20|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|5
1720953210000|2024-07-14 10:33:30|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|5
1720953280000|2024-07-14 10:34:40|55.35|55.05|55.28|54.98|55.35|55.05|55.28|54.98|7
1720953290000|2024-07-14 10:34:50|55.27|54.97|55.23|54.93|55.27|54.97|55.23|54.93|2
1720953300000|2024-07-14 10:35:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720953320000|2024-07-14 10:35:20|55.26|54.96|55.27|54.97|55.28|54.98|55.26|54.96|4
1720953330000|2024-07-14 10:35:30|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1720953360000|2024-07-14 10:36:00|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720953390000|2024-07-14 10:36:30|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720953400000|2024-07-14 10:36:40|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|2
1720953410000|2024-07-14 10:36:50|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|5
1720953450000|2024-07-14 10:37:30|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1720953470000|2024-07-14 10:37:50|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1720953490000|2024-07-14 10:38:10|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|6
1720953520000|2024-07-14 10:38:40|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720953540000|2024-07-14 10:39:00|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|2
1720953550000|2024-07-14 10:39:10|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1720953560000|2024-07-14 10:39:20|55.25|54.95|55.25|54.95|55.26|54.96|55.25|54.95|7
1720953570000|2024-07-14 10:39:30|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|7
1720953590000|2024-07-14 10:39:50|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720953600000|2024-07-14 10:40:00|55.24|54.94|55.25|54.95|55.25|54.95|55.24|54.94|2
1720953610000|2024-07-14 10:40:10|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|3
1720953620000|2024-07-14 10:40:20|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1720953630000|2024-07-14 10:40:30|55.25|54.95|55.23|54.93|55.26|54.96|55.23|54.93|9
1720953640000|2024-07-14 10:40:40|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|3
1720953650000|2024-07-14 10:40:50|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|5
1720953660000|2024-07-14 10:41:00|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|14
1720953680000|2024-07-14 10:41:20|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720953690000|2024-07-14 10:41:30|55.21|54.91|55.24|54.94|55.24|54.94|55.2|54.9|11
1720953700000|2024-07-14 10:41:40|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|6
1720953710000|2024-07-14 10:41:50|55.25|54.95|55.27|54.97|55.27|54.97|55.25|54.95|5
1720953720000|2024-07-14 10:42:00|55.26|54.96|55.22|54.92|55.26|54.96|55.22|54.92|2
1720953730000|2024-07-14 10:42:10|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|9
1720953740000|2024-07-14 10:42:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|12
1720953750000|2024-07-14 10:42:30|55.25|54.95|55.25|54.95|55.26|54.96|55.25|54.95|7
1720953760000|2024-07-14 10:42:40|55.26|54.96|55.22|54.92|55.26|54.96|55.22|54.92|5
1720953770000|2024-07-14 10:42:50|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|11
1720953790000|2024-07-14 10:43:10|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720953800000|2024-07-14 10:43:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|8
1720953810000|2024-07-14 10:43:30|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1720953820000|2024-07-14 10:43:40|55.24|54.94|55.25|54.95|55.26|54.96|55.24|54.94|6
1720953830000|2024-07-14 10:43:50|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720953840000|2024-07-14 10:44:00|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1720953860000|2024-07-14 10:44:20|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720953870000|2024-07-14 10:44:30|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|2
1720953880000|2024-07-14 10:44:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|8
1720953890000|2024-07-14 10:44:50|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|5
1720953900000|2024-07-14 10:45:00|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1720953910000|2024-07-14 10:45:10|55.24|54.94|55.27|54.97|55.27|54.97|55.24|54.94|2
1720953920000|2024-07-14 10:45:20|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720953980000|2024-07-14 10:46:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|4
1720953990000|2024-07-14 10:46:30|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|6
1720954000000|2024-07-14 10:46:40|55.24|54.94|55.24|54.94|55.25|54.95|55.21|54.91|10
1720954010000|2024-07-14 10:46:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|6
1720954020000|2024-07-14 10:47:00|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1720954030000|2024-07-14 10:47:10|55.22|54.92|55.23|54.93|55.23|54.93|55.21|54.91|4
1720954050000|2024-07-14 10:47:30|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1720954060000|2024-07-14 10:47:40|55.2|54.9|55.2|54.9|55.2|54.9|55.17|54.87|11
1720954070000|2024-07-14 10:47:50|55.19|54.89|55.21|54.91|55.22|54.92|55.19|54.89|6
1720954080000|2024-07-14 10:48:00|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720954090000|2024-07-14 10:48:10|55.18|54.88|55.24|54.94|55.24|54.94|55.18|54.88|4
1720954100000|2024-07-14 10:48:20|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|4
1720954110000|2024-07-14 10:48:30|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|4
1720954120000|2024-07-14 10:48:40|55.25|54.95|55.24|54.94|55.26|54.96|55.24|54.94|8
1720954130000|2024-07-14 10:48:50|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720954140000|2024-07-14 10:49:00|55.26|54.96|55.25|54.95|55.26|54.96|55.25|54.95|2
1720954150000|2024-07-14 10:49:10|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|9
1720954160000|2024-07-14 10:49:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1720954180000|2024-07-14 10:49:40|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720954190000|2024-07-14 10:49:50|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720954200000|2024-07-14 10:50:00|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|3
1720954220000|2024-07-14 10:50:20|55.24|54.94|55.25|54.95|55.25|54.95|55.24|54.94|4
1720954230000|2024-07-14 10:50:30|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|3
1720954240000|2024-07-14 10:50:40|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|4
1720954250000|2024-07-14 10:50:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|6
1720954260000|2024-07-14 10:51:00|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|7
1720954270000|2024-07-14 10:51:10|55.24|54.94|55.2|54.9|55.25|54.95|55.2|54.9|5
1720954280000|2024-07-14 10:51:20|55.19|54.89|55.21|54.91|55.22|54.92|55.18|54.88|5
1720954290000|2024-07-14 10:51:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720954300000|2024-07-14 10:51:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1720954310000|2024-07-14 10:51:50|55.2|54.9|55.23|54.93|55.24|54.94|55.2|54.9|10
1720954320000|2024-07-14 10:52:00|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720954330000|2024-07-14 10:52:10|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|13
1720954340000|2024-07-14 10:52:20|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|9
1720954350000|2024-07-14 10:52:30|55.23|54.93|55.22|54.92|55.24|54.94|55.21|54.91|8
1720954370000|2024-07-14 10:52:50|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|5
1720954380000|2024-07-14 10:53:00|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720954390000|2024-07-14 10:53:10|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1720954400000|2024-07-14 10:53:20|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1720954410000|2024-07-14 10:53:30|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1720954420000|2024-07-14 10:53:40|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|9
1720954430000|2024-07-14 10:53:50|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|3
1720954440000|2024-07-14 10:54:00|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|5
1720954450000|2024-07-14 10:54:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|4
1720954460000|2024-07-14 10:54:20|55.16|54.86|55.2|54.9|55.2|54.9|55.16|54.86|8
1720954470000|2024-07-14 10:54:30|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|4
1720954480000|2024-07-14 10:54:40|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|7
1720954490000|2024-07-14 10:54:50|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|9
1720954500000|2024-07-14 10:55:00|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|5
1720954510000|2024-07-14 10:55:10|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|6
1720954520000|2024-07-14 10:55:20|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|5
1720954530000|2024-07-14 10:55:30|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|3
1720954540000|2024-07-14 10:55:40|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|3
1720954560000|2024-07-14 10:56:00|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1720954600000|2024-07-14 10:56:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720954610000|2024-07-14 10:56:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720954640000|2024-07-14 10:57:20|55.12|54.82|55.17|54.87|55.17|54.87|55.12|54.82|2
1720954650000|2024-07-14 10:57:30|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720954660000|2024-07-14 10:57:40|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|10
1720954670000|2024-07-14 10:57:50|55.15|54.85|55.16|54.86|55.16|54.86|55.14|54.84|7
1720954680000|2024-07-14 10:58:00|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|13
1720954690000|2024-07-14 10:58:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1720954700000|2024-07-14 10:58:20|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|7
1720954710000|2024-07-14 10:58:30|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720954720000|2024-07-14 10:58:40|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720954740000|2024-07-14 10:59:00|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1720954750000|2024-07-14 10:59:10|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720954770000|2024-07-14 10:59:30|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|7
1720954790000|2024-07-14 10:59:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1720954800000|2024-07-14 11:00:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720954810000|2024-07-14 11:00:10|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|4
1720954820000|2024-07-14 11:00:20|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1720954830000|2024-07-14 11:00:30|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720954850000|2024-07-14 11:00:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1720954860000|2024-07-14 11:01:00|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720954910000|2024-07-14 11:01:50|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1720954980000|2024-07-14 11:03:00|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|5
1720954990000|2024-07-14 11:03:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720955000000|2024-07-14 11:03:20|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|4
1720955010000|2024-07-14 11:03:30|55.11|54.81|55.16|54.86|55.16|54.86|55.11|54.81|5
1720955020000|2024-07-14 11:03:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1720955050000|2024-07-14 11:04:10|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720955080000|2024-07-14 11:04:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1720955100000|2024-07-14 11:05:00|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1720955110000|2024-07-14 11:05:10|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1720955120000|2024-07-14 11:05:20|55.15|54.85|55.15|54.85|55.17|54.87|55.15|54.85|4
1720955130000|2024-07-14 11:05:30|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720955140000|2024-07-14 11:05:40|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1720955180000|2024-07-14 11:06:20|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|3
1720955190000|2024-07-14 11:06:30|55.09|54.79|55.09|54.79|55.09|54.79|55.05|54.75|7
1720955200000|2024-07-14 11:06:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955210000|2024-07-14 11:06:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720955220000|2024-07-14 11:07:00|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720955230000|2024-07-14 11:07:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720955240000|2024-07-14 11:07:20|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720955250000|2024-07-14 11:07:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720955260000|2024-07-14 11:07:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720955270000|2024-07-14 11:07:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720955280000|2024-07-14 11:08:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720955290000|2024-07-14 11:08:10|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720955300000|2024-07-14 11:08:20|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|5
1720955310000|2024-07-14 11:08:30|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|5
1720955320000|2024-07-14 11:08:40|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|7
1720955330000|2024-07-14 11:08:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|10
1720955340000|2024-07-14 11:09:00|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720955350000|2024-07-14 11:09:10|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|5
1720955360000|2024-07-14 11:09:20|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720955370000|2024-07-14 11:09:30|55.02|54.72|55.07|54.77|55.07|54.77|55.02|54.72|2
1720955380000|2024-07-14 11:09:40|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720955390000|2024-07-14 11:09:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955400000|2024-07-14 11:10:00|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955410000|2024-07-14 11:10:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955420000|2024-07-14 11:10:20|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|5
1720955450000|2024-07-14 11:10:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720955460000|2024-07-14 11:11:00|55.07|54.77|55.09|54.79|55.1|54.8|55.06|54.76|9
1720955470000|2024-07-14 11:11:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1720955480000|2024-07-14 11:11:20|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|7
1720955490000|2024-07-14 11:11:30|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1720955500000|2024-07-14 11:11:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720955510000|2024-07-14 11:11:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1720955520000|2024-07-14 11:12:00|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|7
1720955530000|2024-07-14 11:12:10|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720955550000|2024-07-14 11:12:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720955560000|2024-07-14 11:12:40|55.09|54.79|55.08|54.78|55.09|54.79|55.05|54.75|10
1720955570000|2024-07-14 11:12:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720955580000|2024-07-14 11:13:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720955590000|2024-07-14 11:13:10|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1720955600000|2024-07-14 11:13:20|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720955610000|2024-07-14 11:13:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720955620000|2024-07-14 11:13:40|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720955630000|2024-07-14 11:13:50|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720955640000|2024-07-14 11:14:00|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720955650000|2024-07-14 11:14:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720955660000|2024-07-14 11:14:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1720955670000|2024-07-14 11:14:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955690000|2024-07-14 11:14:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955730000|2024-07-14 11:15:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720955740000|2024-07-14 11:15:40|55.07|54.77|55.07|54.77|55.07|54.77|55.04|54.74|3
1720955760000|2024-07-14 11:16:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720955770000|2024-07-14 11:16:10|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720955790000|2024-07-14 11:16:30|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720955800000|2024-07-14 11:16:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720955820000|2024-07-14 11:17:00|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720955830000|2024-07-14 11:17:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720955850000|2024-07-14 11:17:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720955880000|2024-07-14 11:18:00|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|8
1720955890000|2024-07-14 11:18:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1720955900000|2024-07-14 11:18:20|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|4
1720955920000|2024-07-14 11:18:40|55.04|54.74|54.94|54.64|55.04|54.74|54.94|54.64|8
1720955930000|2024-07-14 11:18:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720955940000|2024-07-14 11:19:00|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720955950000|2024-07-14 11:19:10|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|2
1720955980000|2024-07-14 11:19:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720956030000|2024-07-14 11:20:30|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1720956040000|2024-07-14 11:20:40|55.06|54.76|55.1|54.8|55.1|54.8|55.06|54.76|7
1720956080000|2024-07-14 11:21:20|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720956090000|2024-07-14 11:21:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720956100000|2024-07-14 11:21:40|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720956110000|2024-07-14 11:21:50|55.06|54.76|55.1|54.8|55.1|54.8|55.06|54.76|3
1720956120000|2024-07-14 11:22:00|55.11|54.81|55.12|54.82|55.14|54.84|55.11|54.81|4
1720956130000|2024-07-14 11:22:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1720956180000|2024-07-14 11:23:00|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720956190000|2024-07-14 11:23:10|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720956230000|2024-07-14 11:23:50|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1720956240000|2024-07-14 11:24:00|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|6
1720956280000|2024-07-14 11:24:40|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720956290000|2024-07-14 11:24:50|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720956300000|2024-07-14 11:25:00|55.06|54.76|55.1|54.8|55.1|54.8|55.06|54.76|3
1720956320000|2024-07-14 11:25:20|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720956330000|2024-07-14 11:25:30|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1720956360000|2024-07-14 11:26:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1720956380000|2024-07-14 11:26:20|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720956390000|2024-07-14 11:26:30|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|5
1720956400000|2024-07-14 11:26:40|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720956410000|2024-07-14 11:26:50|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720956420000|2024-07-14 11:27:00|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720956440000|2024-07-14 11:27:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1720956460000|2024-07-14 11:27:40|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1720956470000|2024-07-14 11:27:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720956480000|2024-07-14 11:28:00|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|7
1720956490000|2024-07-14 11:28:10|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|5
1720956500000|2024-07-14 11:28:20|55.04|54.74|55.08|54.78|55.08|54.78|55.04|54.74|5
1720956510000|2024-07-14 11:28:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720956530000|2024-07-14 11:28:50|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|5
1720956540000|2024-07-14 11:29:00|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|6
1720956550000|2024-07-14 11:29:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1720956560000|2024-07-14 11:29:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1720956570000|2024-07-14 11:29:30|55.09|54.79|55.1|54.8|55.11|54.81|55.08|54.78|7
1720956580000|2024-07-14 11:29:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1720956600000|2024-07-14 11:30:00|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1720956610000|2024-07-14 11:30:10|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1720956620000|2024-07-14 11:30:20|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|3
1720956650000|2024-07-14 11:30:50|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1720956660000|2024-07-14 11:31:00|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1720956680000|2024-07-14 11:31:20|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|3
1720956690000|2024-07-14 11:31:30|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|3
1720956700000|2024-07-14 11:31:40|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720956710000|2024-07-14 11:31:50|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|4
1720956720000|2024-07-14 11:32:00|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|8
1720956730000|2024-07-14 11:32:10|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|8
1720956750000|2024-07-14 11:32:30|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|3
1720956760000|2024-07-14 11:32:40|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1720956780000|2024-07-14 11:33:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1720956840000|2024-07-14 11:34:00|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1720956850000|2024-07-14 11:34:10|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|6
1720956860000|2024-07-14 11:34:20|55.11|54.81|55.14|54.84|55.15|54.85|55.11|54.81|3
1720956880000|2024-07-14 11:34:40|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720956890000|2024-07-14 11:34:50|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1720956910000|2024-07-14 11:35:10|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720956920000|2024-07-14 11:35:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720956930000|2024-07-14 11:35:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720956940000|2024-07-14 11:35:40|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720956960000|2024-07-14 11:36:00|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|7
1720956970000|2024-07-14 11:36:10|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720956980000|2024-07-14 11:36:20|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|6
1720957000000|2024-07-14 11:36:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720957010000|2024-07-14 11:36:50|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1720957020000|2024-07-14 11:37:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1720957030000|2024-07-14 11:37:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1720957040000|2024-07-14 11:37:20|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720957050000|2024-07-14 11:37:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720957070000|2024-07-14 11:37:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957080000|2024-07-14 11:38:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720957090000|2024-07-14 11:38:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720957100000|2024-07-14 11:38:20|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720957110000|2024-07-14 11:38:30|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|6
1720957130000|2024-07-14 11:38:50|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720957140000|2024-07-14 11:39:00|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1720957160000|2024-07-14 11:39:20|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|15
1720957170000|2024-07-14 11:39:30|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720957190000|2024-07-14 11:39:50|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1720957230000|2024-07-14 11:40:30|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|2
1720957250000|2024-07-14 11:40:50|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1720957260000|2024-07-14 11:41:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720957290000|2024-07-14 11:41:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1720957300000|2024-07-14 11:41:40|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720957310000|2024-07-14 11:41:50|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1720957320000|2024-07-14 11:42:00|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|8
1720957330000|2024-07-14 11:42:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|4
1720957340000|2024-07-14 11:42:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1720957360000|2024-07-14 11:42:40|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720957390000|2024-07-14 11:43:10|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1720957410000|2024-07-14 11:43:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957440000|2024-07-14 11:44:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1720957450000|2024-07-14 11:44:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1720957460000|2024-07-14 11:44:20|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957470000|2024-07-14 11:44:30|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720957480000|2024-07-14 11:44:40|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720957510000|2024-07-14 11:45:10|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720957520000|2024-07-14 11:45:20|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720957530000|2024-07-14 11:45:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957540000|2024-07-14 11:45:40|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|8
1720957550000|2024-07-14 11:45:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1720957560000|2024-07-14 11:46:00|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1720957580000|2024-07-14 11:46:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1720957590000|2024-07-14 11:46:30|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1720957600000|2024-07-14 11:46:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|6
1720957620000|2024-07-14 11:47:00|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957630000|2024-07-14 11:47:10|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1720957640000|2024-07-14 11:47:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1720957650000|2024-07-14 11:47:30|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|6
1720957660000|2024-07-14 11:47:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1720957670000|2024-07-14 11:47:50|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1720957680000|2024-07-14 11:48:00|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|4
1720957700000|2024-07-14 11:48:20|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|7
1720957710000|2024-07-14 11:48:30|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|4
1720957730000|2024-07-14 11:48:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1720957740000|2024-07-14 11:49:00|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|7
1720957750000|2024-07-14 11:49:10|55.05|54.75|55.01|54.71|55.05|54.75|55.01|54.71|5
1720957760000|2024-07-14 11:49:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720957790000|2024-07-14 11:49:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720957810000|2024-07-14 11:50:10|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1720957840000|2024-07-14 11:50:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720957850000|2024-07-14 11:50:50|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|3
1720957860000|2024-07-14 11:51:00|55.01|54.71|55.06|54.76|55.07|54.77|55.01|54.71|10
1720957870000|2024-07-14 11:51:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1720957890000|2024-07-14 11:51:30|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1720957900000|2024-07-14 11:51:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1720957910000|2024-07-14 11:51:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1720957940000|2024-07-14 11:52:20|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|4
1720957950000|2024-07-14 11:52:30|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|4
1720957960000|2024-07-14 11:52:40|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|5
1720957970000|2024-07-14 11:52:50|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1720957990000|2024-07-14 11:53:10|55.03|54.73|55.03|54.73|55.06|54.76|55.03|54.73|6
1720958000000|2024-07-14 11:53:20|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720958010000|2024-07-14 11:53:30|55.03|54.73|55.04|54.74|55.04|54.74|55.02|54.72|7
1720958020000|2024-07-14 11:53:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720958030000|2024-07-14 11:53:50|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720958040000|2024-07-14 11:54:00|55.02|54.72|55|54.7|55.03|54.73|55|54.7|11
1720958050000|2024-07-14 11:54:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|8
1720958060000|2024-07-14 11:54:20|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720958070000|2024-07-14 11:54:30|55|54.7|54.97|54.67|55.02|54.72|54.97|54.67|6
1720958080000|2024-07-14 11:54:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720958100000|2024-07-14 11:55:00|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|3
1720958110000|2024-07-14 11:55:10|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|8
1720958120000|2024-07-14 11:55:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720958130000|2024-07-14 11:55:30|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720958140000|2024-07-14 11:55:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720958170000|2024-07-14 11:56:10|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|3
1720958180000|2024-07-14 11:56:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1720958190000|2024-07-14 11:56:30|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|9
1720958210000|2024-07-14 11:56:50|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720958220000|2024-07-14 11:57:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|6
1720958230000|2024-07-14 11:57:10|55|54.7|55|54.7|55.01|54.71|55|54.7|3
1720958240000|2024-07-14 11:57:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720958250000|2024-07-14 11:57:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1720958260000|2024-07-14 11:57:40|54.97|54.67|55|54.7|55|54.7|54.97|54.67|2
1720958270000|2024-07-14 11:57:50|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1720958280000|2024-07-14 11:58:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720958310000|2024-07-14 11:58:30|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1720958340000|2024-07-14 11:59:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1720958350000|2024-07-14 11:59:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|2
1720958360000|2024-07-14 11:59:20|55.01|54.71|55|54.7|55.01|54.71|55|54.7|6
1720958380000|2024-07-14 11:59:40|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1720958390000|2024-07-14 11:59:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720958430000|2024-07-14 12:00:30|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1720958440000|2024-07-14 12:00:40|55.01|54.71|55.01|54.71|55.02|54.72|54.98|54.68|5
1720958460000|2024-07-14 12:01:00|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1720958480000|2024-07-14 12:01:20|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1720958520000|2024-07-14 12:02:00|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720958530000|2024-07-14 12:02:10|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1720958540000|2024-07-14 12:02:20|54.98|54.68|54.93|54.63|54.98|54.68|54.93|54.63|6
1720958550000|2024-07-14 12:02:30|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|9
1720958560000|2024-07-14 12:02:40|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720958570000|2024-07-14 12:02:50|54.89|54.59|54.89|54.59|54.91|54.61|54.89|54.59|8
1720958580000|2024-07-14 12:03:00|54.9|54.6|54.89|54.59|54.91|54.61|54.89|54.59|6
1720958590000|2024-07-14 12:03:10|54.9|54.6|54.9|54.6|54.92|54.62|54.9|54.6|7
1720958600000|2024-07-14 12:03:20|54.91|54.61|54.92|54.62|54.92|54.62|54.9|54.6|6
1720958610000|2024-07-14 12:03:30|54.93|54.63|54.98|54.68|54.98|54.68|54.93|54.63|12
1720958620000|2024-07-14 12:03:40|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|5
1720958630000|2024-07-14 12:03:50|54.98|54.68|54.98|54.68|54.98|54.68|54.94|54.64|3
1720958650000|2024-07-14 12:04:10|55|54.7|54.99|54.69|55|54.7|54.98|54.68|8
1720958670000|2024-07-14 12:04:30|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1720958690000|2024-07-14 12:04:50|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1720958700000|2024-07-14 12:05:00|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|3
1720958710000|2024-07-14 12:05:10|54.94|54.64|54.94|54.64|54.96|54.66|54.93|54.63|14
1720958720000|2024-07-14 12:05:20|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|8
1720958730000|2024-07-14 12:05:30|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|9
1720958740000|2024-07-14 12:05:40|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|4
1720958750000|2024-07-14 12:05:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1720958760000|2024-07-14 12:06:00|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720958770000|2024-07-14 12:06:10|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1720958780000|2024-07-14 12:06:20|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|6
1720958790000|2024-07-14 12:06:30|54.9|54.6|54.92|54.62|54.92|54.62|54.9|54.6|5
1720958800000|2024-07-14 12:06:40|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720958810000|2024-07-14 12:06:50|54.9|54.6|54.9|54.6|54.91|54.61|54.87|54.57|11
1720958820000|2024-07-14 12:07:00|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|9
1720958830000|2024-07-14 12:07:10|54.92|54.62|54.91|54.61|54.92|54.62|54.9|54.6|10
1720958840000|2024-07-14 12:07:20|54.9|54.6|54.94|54.64|54.94|54.64|54.9|54.6|8
1720958850000|2024-07-14 12:07:30|54.93|54.63|54.92|54.62|54.93|54.63|54.91|54.61|10
1720958860000|2024-07-14 12:07:40|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|10
1720958890000|2024-07-14 12:08:10|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1720958900000|2024-07-14 12:08:20|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|2
1720958910000|2024-07-14 12:08:30|54.89|54.59|54.89|54.59|54.9|54.6|54.89|54.59|3
1720958940000|2024-07-14 12:09:00|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|12
1720958950000|2024-07-14 12:09:10|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|5
1720958960000|2024-07-14 12:09:20|54.89|54.59|54.89|54.59|54.9|54.6|54.89|54.59|3
1720958970000|2024-07-14 12:09:30|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720958980000|2024-07-14 12:09:40|54.89|54.59|54.84|54.54|54.89|54.59|54.84|54.54|11
1720958990000|2024-07-14 12:09:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|4
1720959000000|2024-07-14 12:10:00|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|14
1720959010000|2024-07-14 12:10:10|54.78|54.48|54.83|54.53|54.83|54.53|54.78|54.48|12
1720959030000|2024-07-14 12:10:30|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|6
1720959040000|2024-07-14 12:10:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1720959050000|2024-07-14 12:10:50|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720959070000|2024-07-14 12:11:10|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|6
1720959080000|2024-07-14 12:11:20|54.77|54.47|54.81|54.51|54.82|54.52|54.76|54.46|18
1720959090000|2024-07-14 12:11:30|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1720959100000|2024-07-14 12:11:40|54.8|54.5|54.82|54.52|54.82|54.52|54.8|54.5|3
1720959110000|2024-07-14 12:11:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1720959120000|2024-07-14 12:12:00|54.83|54.53|54.83|54.53|54.85|54.55|54.83|54.53|4
1720959130000|2024-07-14 12:12:10|54.84|54.54|54.85|54.55|54.86|54.56|54.83|54.53|7
1720959140000|2024-07-14 12:12:20|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|4
1720959150000|2024-07-14 12:12:30|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|3
1720959160000|2024-07-14 12:12:40|54.85|54.55|54.83|54.53|54.85|54.55|54.82|54.52|5
1720959170000|2024-07-14 12:12:50|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|9
1720959180000|2024-07-14 12:13:00|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|6
1720959190000|2024-07-14 12:13:10|54.79|54.49|54.77|54.47|54.79|54.49|54.75|54.45|4
1720959200000|2024-07-14 12:13:20|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|4
1720959210000|2024-07-14 12:13:30|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|4
1720959220000|2024-07-14 12:13:40|54.8|54.5|54.78|54.48|54.8|54.5|54.78|54.48|3
1720959230000|2024-07-14 12:13:50|54.77|54.47|54.75|54.45|54.78|54.48|54.75|54.45|7
1720959240000|2024-07-14 12:14:00|54.76|54.46|54.77|54.47|54.77|54.47|54.75|54.45|8
1720959250000|2024-07-14 12:14:10|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|6
1720959260000|2024-07-14 12:14:20|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|9
1720959270000|2024-07-14 12:14:30|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720959280000|2024-07-14 12:14:40|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720959290000|2024-07-14 12:14:50|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|8
1720959300000|2024-07-14 12:15:00|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|9
1720959310000|2024-07-14 12:15:10|54.78|54.48|54.83|54.53|54.83|54.53|54.77|54.47|10
1720959320000|2024-07-14 12:15:20|54.82|54.52|54.86|54.56|54.86|54.56|54.82|54.52|5
1720959330000|2024-07-14 12:15:30|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720959340000|2024-07-14 12:15:40|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1720959350000|2024-07-14 12:15:50|54.85|54.55|54.82|54.52|54.85|54.55|54.81|54.51|6
1720959360000|2024-07-14 12:16:00|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1720959370000|2024-07-14 12:16:10|54.81|54.51|54.79|54.49|54.81|54.51|54.76|54.46|7
1720959390000|2024-07-14 12:16:30|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|7
1720959400000|2024-07-14 12:16:40|54.75|54.45|54.7|54.4|54.75|54.45|54.69|54.39|11
1720959410000|2024-07-14 12:16:50|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|3
1720959420000|2024-07-14 12:17:00|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|7
1720959430000|2024-07-14 12:17:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|6
1720959440000|2024-07-14 12:17:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720959450000|2024-07-14 12:17:30|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720959460000|2024-07-14 12:17:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720959470000|2024-07-14 12:17:50|54.67|54.37|54.68|54.38|54.68|54.38|54.66|54.36|4
1720959480000|2024-07-14 12:18:00|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|7
1720959490000|2024-07-14 12:18:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|9
1720959500000|2024-07-14 12:18:20|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|11
1720959510000|2024-07-14 12:18:30|54.66|54.36|54.66|54.36|54.68|54.38|54.66|54.36|7
1720959520000|2024-07-14 12:18:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720959530000|2024-07-14 12:18:50|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1720959540000|2024-07-14 12:19:00|54.67|54.37|54.69|54.39|54.69|54.39|54.66|54.36|7
1720959550000|2024-07-14 12:19:10|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1720959560000|2024-07-14 12:19:20|54.66|54.36|54.7|54.4|54.71|54.41|54.66|54.36|7
1720959580000|2024-07-14 12:19:40|54.71|54.41|54.69|54.39|54.71|54.41|54.68|54.38|7
1720959590000|2024-07-14 12:19:50|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|4
1720959600000|2024-07-14 12:20:00|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|4
1720959610000|2024-07-14 12:20:10|54.66|54.36|54.62|54.32|54.67|54.37|54.61|54.31|7
1720959620000|2024-07-14 12:20:20|54.64|54.34|54.62|54.32|54.65|54.35|54.62|54.32|14
1720959630000|2024-07-14 12:20:30|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|5
1720959640000|2024-07-14 12:20:40|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|5
1720959650000|2024-07-14 12:20:50|54.67|54.37|54.68|54.38|54.69|54.39|54.67|54.37|4
1720959660000|2024-07-14 12:21:00|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|5
1720959670000|2024-07-14 12:21:10|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720959680000|2024-07-14 12:21:20|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720959690000|2024-07-14 12:21:30|54.72|54.42|54.75|54.45|54.75|54.45|54.71|54.41|5
1720959710000|2024-07-14 12:21:50|54.74|54.44|54.74|54.44|54.74|54.44|54.72|54.42|6
1720959720000|2024-07-14 12:22:00|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720959730000|2024-07-14 12:22:10|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|3
1720959740000|2024-07-14 12:22:20|54.75|54.45|54.75|54.45|54.75|54.45|54.73|54.43|3
1720959770000|2024-07-14 12:22:50|54.74|54.44|54.73|54.43|54.74|54.44|54.71|54.41|6
1720959780000|2024-07-14 12:23:00|54.74|54.44|54.73|54.43|54.76|54.46|54.73|54.43|10
1720959790000|2024-07-14 12:23:10|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|7
1720959800000|2024-07-14 12:23:20|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1720959810000|2024-07-14 12:23:30|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|5
1720959820000|2024-07-14 12:23:40|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1720959830000|2024-07-14 12:23:50|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1720959840000|2024-07-14 12:24:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1720959860000|2024-07-14 12:24:20|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1720959880000|2024-07-14 12:24:40|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1720959890000|2024-07-14 12:24:50|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1720959900000|2024-07-14 12:25:00|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720959910000|2024-07-14 12:25:10|54.74|54.44|54.75|54.45|54.76|54.46|54.73|54.43|8
1720959920000|2024-07-14 12:25:20|54.76|54.46|54.76|54.46|54.76|54.46|54.73|54.43|3
1720959930000|2024-07-14 12:25:30|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1720959940000|2024-07-14 12:25:40|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1720959970000|2024-07-14 12:26:10|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1720959980000|2024-07-14 12:26:20|54.75|54.45|54.68|54.38|54.75|54.45|54.65|54.35|11
1720959990000|2024-07-14 12:26:30|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|5
1720960000000|2024-07-14 12:26:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720960010000|2024-07-14 12:26:50|54.65|54.35|54.66|54.36|54.68|54.38|54.65|54.35|7
1720960020000|2024-07-14 12:27:00|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|4
1720960030000|2024-07-14 12:27:10|54.65|54.35|54.6|54.3|54.65|54.35|54.6|54.3|13
1720960040000|2024-07-14 12:27:20|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|6
1720960050000|2024-07-14 12:27:30|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|6
1720960060000|2024-07-14 12:27:40|54.65|54.35|54.66|54.36|54.67|54.37|54.63|54.33|8
1720960070000|2024-07-14 12:27:50|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|6
1720960080000|2024-07-14 12:28:00|54.65|54.35|54.65|54.35|54.67|54.37|54.64|54.34|12
1720960090000|2024-07-14 12:28:10|54.64|54.34|54.66|54.36|54.66|54.36|54.61|54.31|18
1720960100000|2024-07-14 12:28:20|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|5
1720960110000|2024-07-14 12:28:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|9
1720960120000|2024-07-14 12:28:40|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|12
1720960130000|2024-07-14 12:28:50|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|6
1720960140000|2024-07-14 12:29:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720960150000|2024-07-14 12:29:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1720960160000|2024-07-14 12:29:20|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720960170000|2024-07-14 12:29:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720960180000|2024-07-14 12:29:40|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|6
1720960190000|2024-07-14 12:29:50|54.65|54.35|54.67|54.37|54.68|54.38|54.65|54.35|5
1720960210000|2024-07-14 12:30:10|54.68|54.38|54.67|54.37|54.69|54.39|54.67|54.37|10
1720960220000|2024-07-14 12:30:20|54.68|54.38|54.66|54.36|54.69|54.39|54.66|54.36|7
1720960230000|2024-07-14 12:30:30|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|9
1720960240000|2024-07-14 12:30:40|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|6
1720960250000|2024-07-14 12:30:50|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|8
1720960260000|2024-07-14 12:31:00|54.68|54.38|54.67|54.37|54.68|54.38|54.64|54.34|9
1720960280000|2024-07-14 12:31:20|54.68|54.38|54.69|54.39|54.69|54.39|54.67|54.37|4
1720960290000|2024-07-14 12:31:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720960300000|2024-07-14 12:31:40|54.68|54.38|54.69|54.39|54.69|54.39|54.67|54.37|5
1720960310000|2024-07-14 12:31:50|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720960320000|2024-07-14 12:32:00|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720960330000|2024-07-14 12:32:10|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1720960340000|2024-07-14 12:32:20|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|6
1720960350000|2024-07-14 12:32:30|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|11
1720960360000|2024-07-14 12:32:40|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|9
1720960370000|2024-07-14 12:32:50|54.69|54.39|54.68|54.38|54.7|54.4|54.68|54.38|6
1720960380000|2024-07-14 12:33:00|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720960390000|2024-07-14 12:33:10|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1720960400000|2024-07-14 12:33:20|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|5
1720960410000|2024-07-14 12:33:30|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|4
1720960420000|2024-07-14 12:33:40|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|6
1720960430000|2024-07-14 12:33:50|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|3
1720960440000|2024-07-14 12:34:00|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|6
1720960450000|2024-07-14 12:34:10|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|5
1720960460000|2024-07-14 12:34:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1720960470000|2024-07-14 12:34:30|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|8
1720960480000|2024-07-14 12:34:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|3
1720960490000|2024-07-14 12:34:50|54.63|54.33|54.62|54.32|54.65|54.35|54.61|54.31|8
1720960500000|2024-07-14 12:35:00|54.61|54.31|54.65|54.35|54.66|54.36|54.61|54.31|11
1720960510000|2024-07-14 12:35:10|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|3
1720960540000|2024-07-14 12:35:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720960550000|2024-07-14 12:35:50|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|8
1720960560000|2024-07-14 12:36:00|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1720960570000|2024-07-14 12:36:10|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|8
1720960580000|2024-07-14 12:36:20|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|5
1720960590000|2024-07-14 12:36:30|54.62|54.32|54.64|54.34|54.66|54.36|54.61|54.31|10
1720960600000|2024-07-14 12:36:40|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|4
1720960610000|2024-07-14 12:36:50|54.65|54.35|54.61|54.31|54.65|54.35|54.61|54.31|2
1720960620000|2024-07-14 12:37:00|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|3
1720960630000|2024-07-14 12:37:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720960640000|2024-07-14 12:37:20|54.68|54.38|54.7|54.4|54.7|54.4|54.68|54.38|7
1720960650000|2024-07-14 12:37:30|54.71|54.41|54.67|54.37|54.71|54.41|54.67|54.37|7
1720960660000|2024-07-14 12:37:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1720960670000|2024-07-14 12:37:50|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|7
1720960680000|2024-07-14 12:38:00|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720960690000|2024-07-14 12:38:10|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1720960700000|2024-07-14 12:38:20|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1720960710000|2024-07-14 12:38:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|8
1720960720000|2024-07-14 12:38:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|7
1720960740000|2024-07-14 12:39:00|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1720960750000|2024-07-14 12:39:10|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|9
1720960760000|2024-07-14 12:39:20|54.68|54.38|54.7|54.4|54.7|54.4|54.68|54.38|7
1720960770000|2024-07-14 12:39:30|54.71|54.41|54.74|54.44|54.74|54.44|54.7|54.4|9
1720960780000|2024-07-14 12:39:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1720960800000|2024-07-14 12:40:00|54.71|54.41|54.72|54.42|54.74|54.44|54.71|54.41|5
1720960810000|2024-07-14 12:40:10|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1720960820000|2024-07-14 12:40:20|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720960830000|2024-07-14 12:40:30|54.72|54.42|54.72|54.42|54.73|54.43|54.71|54.41|13
1720960840000|2024-07-14 12:40:40|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|4
1720960850000|2024-07-14 12:40:50|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720960860000|2024-07-14 12:41:00|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|4
1720960870000|2024-07-14 12:41:10|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|7
1720960880000|2024-07-14 12:41:20|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1720960890000|2024-07-14 12:41:30|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720960900000|2024-07-14 12:41:40|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|9
1720960910000|2024-07-14 12:41:50|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|3
1720960920000|2024-07-14 12:42:00|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720960930000|2024-07-14 12:42:10|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1720960940000|2024-07-14 12:42:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720960950000|2024-07-14 12:42:30|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|10
1720960970000|2024-07-14 12:42:50|54.75|54.45|54.74|54.44|54.76|54.46|54.74|54.44|6
1720960980000|2024-07-14 12:43:00|54.75|54.45|54.74|54.44|54.75|54.45|54.72|54.42|3
1720960990000|2024-07-14 12:43:10|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|7
1720961000000|2024-07-14 12:43:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720961010000|2024-07-14 12:43:30|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|5
1720961020000|2024-07-14 12:43:40|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|5
1720961030000|2024-07-14 12:43:50|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|4
1720961040000|2024-07-14 12:44:00|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|6
1720961050000|2024-07-14 12:44:10|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720961060000|2024-07-14 12:44:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720961070000|2024-07-14 12:44:30|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|4
1720961080000|2024-07-14 12:44:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|6
1720961090000|2024-07-14 12:44:50|54.73|54.43|54.76|54.46|54.76|54.46|54.73|54.43|8
1720961100000|2024-07-14 12:45:00|54.75|54.45|54.76|54.46|54.77|54.47|54.75|54.45|4
1720961120000|2024-07-14 12:45:20|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|5
1720961130000|2024-07-14 12:45:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720961140000|2024-07-14 12:45:40|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720961160000|2024-07-14 12:46:00|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720961170000|2024-07-14 12:46:10|54.79|54.49|54.77|54.47|54.79|54.49|54.75|54.45|4
1720961180000|2024-07-14 12:46:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|6
1720961190000|2024-07-14 12:46:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|12
1720961200000|2024-07-14 12:46:40|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720961220000|2024-07-14 12:47:00|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1720961230000|2024-07-14 12:47:10|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1720961240000|2024-07-14 12:47:20|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720961250000|2024-07-14 12:47:30|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|4
1720961260000|2024-07-14 12:47:40|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|5
1720961270000|2024-07-14 12:47:50|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|8
1720961280000|2024-07-14 12:48:00|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720961290000|2024-07-14 12:48:10|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|5
1720961300000|2024-07-14 12:48:20|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1720961310000|2024-07-14 12:48:30|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|5
1720961320000|2024-07-14 12:48:40|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720961340000|2024-07-14 12:49:00|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1720961350000|2024-07-14 12:49:10|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|2
1720961360000|2024-07-14 12:49:20|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|5
1720961370000|2024-07-14 12:49:30|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|6
1720961380000|2024-07-14 12:49:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|4
1720961390000|2024-07-14 12:49:50|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|5
1720961400000|2024-07-14 12:50:00|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|5
1720961410000|2024-07-14 12:50:10|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1720961420000|2024-07-14 12:50:20|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|6
1720961430000|2024-07-14 12:50:30|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|6
1720961440000|2024-07-14 12:50:40|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1720961450000|2024-07-14 12:50:50|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720961460000|2024-07-14 12:51:00|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1720961470000|2024-07-14 12:51:10|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|8
1720961480000|2024-07-14 12:51:20|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|6
1720961490000|2024-07-14 12:51:30|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|6
1720961500000|2024-07-14 12:51:40|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|9
1720961510000|2024-07-14 12:51:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|6
1720961520000|2024-07-14 12:52:00|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720961530000|2024-07-14 12:52:10|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|4
1720961540000|2024-07-14 12:52:20|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|2
1720961550000|2024-07-14 12:52:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1720961560000|2024-07-14 12:52:40|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1720961570000|2024-07-14 12:52:50|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1720961580000|2024-07-14 12:53:00|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1720961590000|2024-07-14 12:53:10|54.71|54.41|54.71|54.41|54.72|54.42|54.71|54.41|9
1720961600000|2024-07-14 12:53:20|54.7|54.4|54.7|54.4|54.71|54.41|54.69|54.39|9
1720961610000|2024-07-14 12:53:30|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1720961630000|2024-07-14 12:53:50|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720961640000|2024-07-14 12:54:00|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|4
1720961650000|2024-07-14 12:54:10|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720961660000|2024-07-14 12:54:20|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|6
1720961670000|2024-07-14 12:54:30|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|6
1720961680000|2024-07-14 12:54:40|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|5
1720961700000|2024-07-14 12:55:00|54.7|54.4|54.7|54.4|54.71|54.41|54.69|54.39|9
1720961730000|2024-07-14 12:55:30|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|3
1720961740000|2024-07-14 12:55:40|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|4
1720961750000|2024-07-14 12:55:50|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1720961760000|2024-07-14 12:56:00|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|3
1720961770000|2024-07-14 12:56:10|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720961780000|2024-07-14 12:56:20|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|4
1720961790000|2024-07-14 12:56:30|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720961800000|2024-07-14 12:56:40|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720961810000|2024-07-14 12:56:50|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720961830000|2024-07-14 12:57:10|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|3
1720961840000|2024-07-14 12:57:20|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720961850000|2024-07-14 12:57:30|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1720961860000|2024-07-14 12:57:40|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1720961870000|2024-07-14 12:57:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1720961880000|2024-07-14 12:58:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720961890000|2024-07-14 12:58:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720961900000|2024-07-14 12:58:20|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|11
1720961910000|2024-07-14 12:58:30|54.68|54.38|54.69|54.39|54.69|54.39|54.65|54.35|5
1720961940000|2024-07-14 12:59:00|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|5
1720961950000|2024-07-14 12:59:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|4
1720961960000|2024-07-14 12:59:20|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|5
1720961970000|2024-07-14 12:59:30|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|8
1720961980000|2024-07-14 12:59:40|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720961990000|2024-07-14 12:59:50|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720962000000|2024-07-14 13:00:00|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720962050000|2024-07-14 13:00:50|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720962080000|2024-07-14 13:01:20|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1720962090000|2024-07-14 13:01:30|54.71|54.41|54.71|54.41|54.71|54.41|54.67|54.37|3
1720962100000|2024-07-14 13:01:40|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1720962120000|2024-07-14 13:02:00|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|3
1720962130000|2024-07-14 13:02:10|54.76|54.46|54.74|54.44|54.76|54.46|54.74|54.44|5
1720962140000|2024-07-14 13:02:20|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720962160000|2024-07-14 13:02:40|54.76|54.46|54.77|54.47|54.77|54.47|54.75|54.45|6
1720962180000|2024-07-14 13:03:00|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720962190000|2024-07-14 13:03:10|54.77|54.47|54.78|54.48|54.79|54.49|54.77|54.47|4
1720962200000|2024-07-14 13:03:20|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720962210000|2024-07-14 13:03:30|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1720962220000|2024-07-14 13:03:40|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720962230000|2024-07-14 13:03:50|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720962240000|2024-07-14 13:04:00|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720962250000|2024-07-14 13:04:10|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1720962260000|2024-07-14 13:04:20|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720962270000|2024-07-14 13:04:30|54.78|54.48|54.78|54.48|54.78|54.48|54.74|54.44|6
1720962280000|2024-07-14 13:04:40|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720962290000|2024-07-14 13:04:50|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1720962300000|2024-07-14 13:05:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720962310000|2024-07-14 13:05:10|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720962320000|2024-07-14 13:05:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720962340000|2024-07-14 13:05:40|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720962350000|2024-07-14 13:05:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720962360000|2024-07-14 13:06:00|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1720962370000|2024-07-14 13:06:10|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720962380000|2024-07-14 13:06:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720962390000|2024-07-14 13:06:30|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|6
1720962400000|2024-07-14 13:06:40|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720962410000|2024-07-14 13:06:50|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720962420000|2024-07-14 13:07:00|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1720962430000|2024-07-14 13:07:10|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1720962440000|2024-07-14 13:07:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|8
1720962450000|2024-07-14 13:07:30|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|5
1720962460000|2024-07-14 13:07:40|54.74|54.44|54.77|54.47|54.78|54.48|54.74|54.44|6
1720962470000|2024-07-14 13:07:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720962490000|2024-07-14 13:08:10|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720962590000|2024-07-14 13:09:50|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|7
1720962600000|2024-07-14 13:10:00|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|6
1720962610000|2024-07-14 13:10:10|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|3
1720962620000|2024-07-14 13:10:20|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|7
1720962630000|2024-07-14 13:10:30|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|5
1720962640000|2024-07-14 13:10:40|54.77|54.47|54.76|54.46|54.77|54.47|54.74|54.44|6
1720962650000|2024-07-14 13:10:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720962660000|2024-07-14 13:11:00|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720962670000|2024-07-14 13:11:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720962680000|2024-07-14 13:11:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|6
1720962690000|2024-07-14 13:11:30|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|8
1720962700000|2024-07-14 13:11:40|54.76|54.46|54.76|54.46|54.78|54.48|54.76|54.46|3
1720962710000|2024-07-14 13:11:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720962720000|2024-07-14 13:12:00|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|11
1720962730000|2024-07-14 13:12:10|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|7
1720962740000|2024-07-14 13:12:20|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|5
1720962750000|2024-07-14 13:12:30|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|3
1720962760000|2024-07-14 13:12:40|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1720962770000|2024-07-14 13:12:50|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720962780000|2024-07-14 13:13:00|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|9
1720962790000|2024-07-14 13:13:10|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|8
1720962800000|2024-07-14 13:13:20|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720962810000|2024-07-14 13:13:30|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|4
1720962820000|2024-07-14 13:13:40|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|6
1720962830000|2024-07-14 13:13:50|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|5
1720962840000|2024-07-14 13:14:00|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1720962860000|2024-07-14 13:14:20|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|6
1720962870000|2024-07-14 13:14:30|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720962880000|2024-07-14 13:14:40|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|5
1720962900000|2024-07-14 13:15:00|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|13
1720962910000|2024-07-14 13:15:10|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|4
1720962920000|2024-07-14 13:15:20|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|7
1720962930000|2024-07-14 13:15:30|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|4
1720962940000|2024-07-14 13:15:40|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|6
1720962950000|2024-07-14 13:15:50|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1720962960000|2024-07-14 13:16:00|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|7
1720962970000|2024-07-14 13:16:10|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|3
1720962980000|2024-07-14 13:16:20|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1720962990000|2024-07-14 13:16:30|54.83|54.53|54.83|54.53|54.85|54.55|54.83|54.53|11
1720963000000|2024-07-14 13:16:40|54.84|54.54|54.8|54.5|54.84|54.54|54.8|54.5|5
1720963010000|2024-07-14 13:16:50|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|6
1720963020000|2024-07-14 13:17:00|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1720963030000|2024-07-14 13:17:10|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|4
1720963040000|2024-07-14 13:17:20|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|7
1720963050000|2024-07-14 13:17:30|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|5
1720963060000|2024-07-14 13:17:40|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1720963070000|2024-07-14 13:17:50|54.82|54.52|54.82|54.52|54.84|54.54|54.82|54.52|5
1720963090000|2024-07-14 13:18:10|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|4
1720963100000|2024-07-14 13:18:20|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|8
1720963110000|2024-07-14 13:18:30|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1720963120000|2024-07-14 13:18:40|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1720963140000|2024-07-14 13:19:00|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1720963150000|2024-07-14 13:19:10|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1720963160000|2024-07-14 13:19:20|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|8
1720963180000|2024-07-14 13:19:40|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|3
1720963190000|2024-07-14 13:19:50|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|2
1720963230000|2024-07-14 13:20:30|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1720963240000|2024-07-14 13:20:40|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1720963250000|2024-07-14 13:20:50|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1720963270000|2024-07-14 13:21:10|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|3
1720963280000|2024-07-14 13:21:20|54.82|54.52|54.8|54.5|54.82|54.52|54.79|54.49|5
1720963290000|2024-07-14 13:21:30|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1720963300000|2024-07-14 13:21:40|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|3
1720963310000|2024-07-14 13:21:50|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720963320000|2024-07-14 13:22:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720963330000|2024-07-14 13:22:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720963340000|2024-07-14 13:22:20|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|4
1720963350000|2024-07-14 13:22:30|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|8
1720963360000|2024-07-14 13:22:40|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720963370000|2024-07-14 13:22:50|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|2
1720963380000|2024-07-14 13:23:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720963390000|2024-07-14 13:23:10|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720963400000|2024-07-14 13:23:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|6
1720963430000|2024-07-14 13:23:50|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720963460000|2024-07-14 13:24:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720963500000|2024-07-14 13:25:00|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720963510000|2024-07-14 13:25:10|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720963560000|2024-07-14 13:26:00|54.73|54.43|54.76|54.46|54.76|54.46|54.73|54.43|2
1720963620000|2024-07-14 13:27:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720963630000|2024-07-14 13:27:10|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720963740000|2024-07-14 13:29:00|54.73|54.43|54.75|54.45|54.76|54.46|54.73|54.43|3
1720963750000|2024-07-14 13:29:10|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1720963760000|2024-07-14 13:29:20|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1720963770000|2024-07-14 13:29:30|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1720963780000|2024-07-14 13:29:40|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|5
1720963790000|2024-07-14 13:29:50|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720963820000|2024-07-14 13:30:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720963830000|2024-07-14 13:30:30|54.75|54.45|54.76|54.46|54.77|54.47|54.75|54.45|4
1720963840000|2024-07-14 13:30:40|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1720963850000|2024-07-14 13:30:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1720963870000|2024-07-14 13:31:10|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1720963880000|2024-07-14 13:31:20|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|3
1720963890000|2024-07-14 13:31:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1720963900000|2024-07-14 13:31:40|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1720963910000|2024-07-14 13:31:50|54.67|54.37|54.65|54.35|54.68|54.38|54.65|54.35|7
1720963920000|2024-07-14 13:32:00|54.66|54.36|54.63|54.33|54.66|54.36|54.63|54.33|2
1720963930000|2024-07-14 13:32:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1720963940000|2024-07-14 13:32:20|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1720963950000|2024-07-14 13:32:30|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|9
1720963960000|2024-07-14 13:32:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720963970000|2024-07-14 13:32:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1720963980000|2024-07-14 13:33:00|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1720963990000|2024-07-14 13:33:10|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720964000000|2024-07-14 13:33:20|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|4
1720964020000|2024-07-14 13:33:40|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720964030000|2024-07-14 13:33:50|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1720964040000|2024-07-14 13:34:00|54.63|54.33|54.62|54.32|54.64|54.34|54.62|54.32|3
1720964050000|2024-07-14 13:34:10|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1720964070000|2024-07-14 13:34:30|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|3
1720964080000|2024-07-14 13:34:40|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|4
1720964090000|2024-07-14 13:34:50|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|4
1720964100000|2024-07-14 13:35:00|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|3
1720964110000|2024-07-14 13:35:10|54.6|54.3|54.63|54.33|54.63|54.33|54.6|54.3|2
1720964120000|2024-07-14 13:35:20|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720964150000|2024-07-14 13:35:50|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1720964160000|2024-07-14 13:36:00|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|10
1720964170000|2024-07-14 13:36:10|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|5
1720964180000|2024-07-14 13:36:20|54.6|54.3|54.63|54.33|54.64|54.34|54.6|54.3|8
1720964190000|2024-07-14 13:36:30|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|9
1720964200000|2024-07-14 13:36:40|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|6
1720964210000|2024-07-14 13:36:50|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|5
1720964220000|2024-07-14 13:37:00|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1720964250000|2024-07-14 13:37:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720964280000|2024-07-14 13:38:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720964290000|2024-07-14 13:38:10|54.65|54.35|54.65|54.35|54.65|54.35|54.61|54.31|5
1720964300000|2024-07-14 13:38:20|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1720964320000|2024-07-14 13:38:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1720964340000|2024-07-14 13:39:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720964350000|2024-07-14 13:39:10|54.7|54.4|54.71|54.41|54.73|54.43|54.7|54.4|5
1720964360000|2024-07-14 13:39:20|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1720964370000|2024-07-14 13:39:30|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|6
1720964380000|2024-07-14 13:39:40|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1720964390000|2024-07-14 13:39:50|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1720964400000|2024-07-14 13:40:00|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1720964410000|2024-07-14 13:40:10|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|4
1720964420000|2024-07-14 13:40:20|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|5
1720964430000|2024-07-14 13:40:30|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|5
1720964440000|2024-07-14 13:40:40|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1720964460000|2024-07-14 13:41:00|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1720964470000|2024-07-14 13:41:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1720964480000|2024-07-14 13:41:20|54.68|54.38|54.67|54.37|54.69|54.39|54.67|54.37|4
1720964490000|2024-07-14 13:41:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1720964500000|2024-07-14 13:41:40|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1720964510000|2024-07-14 13:41:50|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1720964520000|2024-07-14 13:42:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1720964530000|2024-07-14 13:42:10|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1720964540000|2024-07-14 13:42:20|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1720964550000|2024-07-14 13:42:30|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|8
1720964560000|2024-07-14 13:42:40|54.69|54.39|54.74|54.44|54.74|54.44|54.68|54.38|8
1720964570000|2024-07-14 13:42:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1720964580000|2024-07-14 13:43:00|54.73|54.43|54.7|54.4|54.74|54.44|54.7|54.4|5
1720964590000|2024-07-14 13:43:10|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|3
1720964600000|2024-07-14 13:43:20|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|4
1720964610000|2024-07-14 13:43:30|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|4
1720964620000|2024-07-14 13:43:40|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1720964630000|2024-07-14 13:43:50|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1720964640000|2024-07-14 13:44:00|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1720964660000|2024-07-14 13:44:20|54.72|54.42|54.75|54.45|54.76|54.46|54.7|54.4|8
1720964670000|2024-07-14 13:44:30|54.74|54.44|54.71|54.41|54.75|54.45|54.71|54.41|6
1720964680000|2024-07-14 13:44:40|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|8
1720964690000|2024-07-14 13:44:50|54.72|54.42|54.72|54.42|54.72|54.42|54.71|54.41|3
1720964700000|2024-07-14 13:45:00|54.71|54.41|54.75|54.45|54.75|54.45|54.71|54.41|7
1720964710000|2024-07-14 13:45:10|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|10
1720964720000|2024-07-14 13:45:20|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|12
1720964730000|2024-07-14 13:45:30|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|5
1720964740000|2024-07-14 13:45:40|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|5
1720964770000|2024-07-14 13:46:10|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720964780000|2024-07-14 13:46:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720964810000|2024-07-14 13:46:50|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|4
1720964820000|2024-07-14 13:47:00|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|6
1720964830000|2024-07-14 13:47:10|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|4
1720964840000|2024-07-14 13:47:20|54.76|54.46|54.76|54.46|54.76|54.46|54.72|54.42|5
1720964850000|2024-07-14 13:47:30|54.75|54.45|54.77|54.47|54.77|54.47|54.75|54.45|5
1720964870000|2024-07-14 13:47:50|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720964900000|2024-07-14 13:48:20|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1720964910000|2024-07-14 13:48:30|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720964930000|2024-07-14 13:48:50|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1720964940000|2024-07-14 13:49:00|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|3
1720964950000|2024-07-14 13:49:10|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|4
1720964960000|2024-07-14 13:49:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720964980000|2024-07-14 13:49:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720964990000|2024-07-14 13:49:50|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720965000000|2024-07-14 13:50:00|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720965010000|2024-07-14 13:50:10|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720965020000|2024-07-14 13:50:20|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|2
1720965030000|2024-07-14 13:50:30|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|3
1720965040000|2024-07-14 13:50:40|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|8
1720965050000|2024-07-14 13:50:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720965060000|2024-07-14 13:51:00|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|5
1720965070000|2024-07-14 13:51:10|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1720965080000|2024-07-14 13:51:20|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1720965100000|2024-07-14 13:51:40|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720965110000|2024-07-14 13:51:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720965120000|2024-07-14 13:52:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720965130000|2024-07-14 13:52:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1720965140000|2024-07-14 13:52:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720965150000|2024-07-14 13:52:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720965170000|2024-07-14 13:52:50|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|9
1720965180000|2024-07-14 13:53:00|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720965200000|2024-07-14 13:53:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1720965210000|2024-07-14 13:53:30|54.75|54.45|54.78|54.48|54.78|54.48|54.75|54.45|9
1720965220000|2024-07-14 13:53:40|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|6
1720965230000|2024-07-14 13:53:50|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|5
1720965240000|2024-07-14 13:54:00|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|5
1720965270000|2024-07-14 13:54:30|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720965280000|2024-07-14 13:54:40|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|6
1720965290000|2024-07-14 13:54:50|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720965300000|2024-07-14 13:55:00|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|4
1720965310000|2024-07-14 13:55:10|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1720965330000|2024-07-14 13:55:30|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965350000|2024-07-14 13:55:50|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720965360000|2024-07-14 13:56:00|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|5
1720965380000|2024-07-14 13:56:20|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720965390000|2024-07-14 13:56:30|54.76|54.46|54.75|54.45|54.76|54.46|54.72|54.42|5
1720965400000|2024-07-14 13:56:40|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720965410000|2024-07-14 13:56:50|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|3
1720965420000|2024-07-14 13:57:00|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720965440000|2024-07-14 13:57:20|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|3
1720965450000|2024-07-14 13:57:30|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1720965470000|2024-07-14 13:57:50|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720965480000|2024-07-14 13:58:00|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720965500000|2024-07-14 13:58:20|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|8
1720965510000|2024-07-14 13:58:30|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1720965530000|2024-07-14 13:58:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965570000|2024-07-14 13:59:30|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720965580000|2024-07-14 13:59:40|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965660000|2024-07-14 14:01:00|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720965670000|2024-07-14 14:01:10|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965720000|2024-07-14 14:02:00|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720965730000|2024-07-14 14:02:10|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965760000|2024-07-14 14:02:40|54.74|54.44|54.78|54.48|54.78|54.48|54.74|54.44|3
1720965770000|2024-07-14 14:02:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720965790000|2024-07-14 14:03:10|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1720965800000|2024-07-14 14:03:20|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|6
1720965810000|2024-07-14 14:03:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|6
1720965840000|2024-07-14 14:04:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1720965890000|2024-07-14 14:04:50|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720965910000|2024-07-14 14:05:10|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1720965940000|2024-07-14 14:05:40|54.72|54.42|54.71|54.41|54.72|54.42|54.69|54.39|6
1720965950000|2024-07-14 14:05:50|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1720965960000|2024-07-14 14:06:00|54.72|54.42|54.75|54.45|54.75|54.45|54.72|54.42|5
1720965970000|2024-07-14 14:06:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720965980000|2024-07-14 14:06:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1720965990000|2024-07-14 14:06:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1720966000000|2024-07-14 14:06:40|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|4
1720966010000|2024-07-14 14:06:50|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|8
1720966020000|2024-07-14 14:07:00|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|17
1720966030000|2024-07-14 14:07:10|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|14
1720966040000|2024-07-14 14:07:20|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1720966050000|2024-07-14 14:07:30|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720966060000|2024-07-14 14:07:40|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|8
1720966070000|2024-07-14 14:07:50|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|8
1720966080000|2024-07-14 14:08:00|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|5
1720966090000|2024-07-14 14:08:10|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1720966100000|2024-07-14 14:08:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1720966110000|2024-07-14 14:08:30|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1720966120000|2024-07-14 14:08:40|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1720966130000|2024-07-14 14:08:50|54.76|54.46|54.78|54.48|54.79|54.49|54.76|54.46|3
1720966140000|2024-07-14 14:09:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720966160000|2024-07-14 14:09:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1720966170000|2024-07-14 14:09:30|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|3
1720966180000|2024-07-14 14:09:40|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1720966200000|2024-07-14 14:10:00|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1720966210000|2024-07-14 14:10:10|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|3
1720966220000|2024-07-14 14:10:20|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1720966260000|2024-07-14 14:11:00|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1720966280000|2024-07-14 14:11:20|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720966290000|2024-07-14 14:11:30|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720966310000|2024-07-14 14:11:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1720966320000|2024-07-14 14:12:00|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1720966380000|2024-07-14 14:13:00|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720966390000|2024-07-14 14:13:10|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|10
1720966410000|2024-07-14 14:13:30|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|7
1720966450000|2024-07-14 14:14:10|54.84|54.54|54.86|54.56|54.87|54.57|54.84|54.54|4
1720966470000|2024-07-14 14:14:30|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|3
1720966500000|2024-07-14 14:15:00|54.79|54.49|54.82|54.52|54.82|54.52|54.79|54.49|2
1720966530000|2024-07-14 14:15:30|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1720966560000|2024-07-14 14:16:00|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720966570000|2024-07-14 14:16:10|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1720966580000|2024-07-14 14:16:20|54.8|54.5|54.82|54.52|54.82|54.52|54.8|54.5|3
1720966630000|2024-07-14 14:17:10|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720966640000|2024-07-14 14:17:20|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|7
1720966670000|2024-07-14 14:17:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|6
1720966680000|2024-07-14 14:18:00|54.83|54.53|54.83|54.53|54.83|54.53|54.8|54.5|3
1720966690000|2024-07-14 14:18:10|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|5
1720966700000|2024-07-14 14:18:20|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1720966720000|2024-07-14 14:18:40|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|5
1720966730000|2024-07-14 14:18:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|6
1720966740000|2024-07-14 14:19:00|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720966760000|2024-07-14 14:19:20|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1720966770000|2024-07-14 14:19:30|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1720966780000|2024-07-14 14:19:40|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1720966800000|2024-07-14 14:20:00|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1720966840000|2024-07-14 14:20:40|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|4
1720966860000|2024-07-14 14:21:00|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1720966870000|2024-07-14 14:21:10|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1720966880000|2024-07-14 14:21:20|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|6
1720966890000|2024-07-14 14:21:30|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|7
1720966900000|2024-07-14 14:21:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1720966910000|2024-07-14 14:21:50|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1720966920000|2024-07-14 14:22:00|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|5
1720966940000|2024-07-14 14:22:20|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1720966950000|2024-07-14 14:22:30|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|5
1720966960000|2024-07-14 14:22:40|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|5
1720966970000|2024-07-14 14:22:50|54.8|54.5|54.8|54.5|54.81|54.51|54.8|54.5|15
1720966980000|2024-07-14 14:23:00|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|5
1720966990000|2024-07-14 14:23:10|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1720967000000|2024-07-14 14:23:20|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|5
1720967010000|2024-07-14 14:23:30|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|7
1720967020000|2024-07-14 14:23:40|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1720967030000|2024-07-14 14:23:50|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|8
1720967040000|2024-07-14 14:24:00|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1720967050000|2024-07-14 14:24:10|54.87|54.57|54.87|54.57|54.88|54.58|54.84|54.54|5
1720967060000|2024-07-14 14:24:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1720967070000|2024-07-14 14:24:30|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|5
1720967080000|2024-07-14 14:24:40|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720967110000|2024-07-14 14:25:10|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720967120000|2024-07-14 14:25:20|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1720967130000|2024-07-14 14:25:30|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|11
1720967140000|2024-07-14 14:25:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1720967150000|2024-07-14 14:25:50|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|4
1720967160000|2024-07-14 14:26:00|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|2
1720967180000|2024-07-14 14:26:20|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|3
1720967200000|2024-07-14 14:26:40|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1720967210000|2024-07-14 14:26:50|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1720967220000|2024-07-14 14:27:00|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1720967230000|2024-07-14 14:27:10|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|3
1720967240000|2024-07-14 14:27:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1720967250000|2024-07-14 14:27:30|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1720967260000|2024-07-14 14:27:40|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|7
1720967270000|2024-07-14 14:27:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1720967290000|2024-07-14 14:28:10|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1720967320000|2024-07-14 14:28:40|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|4
1720967330000|2024-07-14 14:28:50|54.98|54.68|54.92|54.62|54.98|54.68|54.92|54.62|7
1720967340000|2024-07-14 14:29:00|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|6
1720967350000|2024-07-14 14:29:10|54.89|54.59|54.89|54.59|54.9|54.6|54.89|54.59|3
1720967360000|2024-07-14 14:29:20|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1720967370000|2024-07-14 14:29:30|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1720967380000|2024-07-14 14:29:40|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1720967390000|2024-07-14 14:29:50|54.86|54.56|54.85|54.55|54.87|54.57|54.85|54.55|6
1720967400000|2024-07-14 14:30:00|54.84|54.54|54.85|54.55|54.87|54.57|54.82|54.52|16
1720967410000|2024-07-14 14:30:10|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|7
1720967420000|2024-07-14 14:30:20|54.81|54.51|54.83|54.53|54.83|54.53|54.8|54.5|13
1720967430000|2024-07-14 14:30:30|54.82|54.52|54.89|54.59|54.89|54.59|54.82|54.52|12
1720967440000|2024-07-14 14:30:40|54.88|54.58|54.91|54.61|54.92|54.62|54.87|54.57|19
1720967450000|2024-07-14 14:30:50|54.93|54.63|54.94|54.64|54.95|54.65|54.92|54.62|10
1720967460000|2024-07-14 14:31:00|54.92|54.62|54.92|54.62|54.94|54.64|54.92|54.62|12
1720967470000|2024-07-14 14:31:10|54.91|54.61|54.9|54.6|54.92|54.62|54.9|54.6|8
1720967480000|2024-07-14 14:31:20|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1720967490000|2024-07-14 14:31:30|54.92|54.62|54.96|54.66|54.96|54.66|54.92|54.62|5
1720967500000|2024-07-14 14:31:40|54.97|54.67|54.98|54.68|54.98|54.68|54.93|54.63|10
1720967510000|2024-07-14 14:31:50|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|5
1720967520000|2024-07-14 14:32:00|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720967530000|2024-07-14 14:32:10|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|4
1720967540000|2024-07-14 14:32:20|54.99|54.69|55|54.7|55|54.7|54.98|54.68|5
1720967550000|2024-07-14 14:32:30|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|4
1720967560000|2024-07-14 14:32:40|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|3
1720967570000|2024-07-14 14:32:50|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|6
1720967580000|2024-07-14 14:33:00|55.05|54.75|55.05|54.75|55.06|54.76|55.03|54.73|8
1720967590000|2024-07-14 14:33:10|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|3
1720967600000|2024-07-14 14:33:20|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|8
1720967610000|2024-07-14 14:33:30|55.04|54.74|55.02|54.72|55.06|54.76|55.02|54.72|7
1720967620000|2024-07-14 14:33:40|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1720967630000|2024-07-14 14:33:50|55.02|54.72|55.02|54.72|55.02|54.72|55|54.7|9
1720967640000|2024-07-14 14:34:00|55.01|54.71|55|54.7|55.01|54.71|54.99|54.69|8
1720967650000|2024-07-14 14:34:10|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|18
1720967660000|2024-07-14 14:34:20|55|54.7|54.91|54.61|55|54.7|54.91|54.61|8
1720967670000|2024-07-14 14:34:30|54.93|54.63|54.91|54.61|54.93|54.63|54.9|54.6|4
1720967680000|2024-07-14 14:34:40|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|3
1720967690000|2024-07-14 14:34:50|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|8
1720967700000|2024-07-14 14:35:00|54.89|54.59|54.89|54.59|54.92|54.62|54.89|54.59|8
1720967710000|2024-07-14 14:35:10|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1720967720000|2024-07-14 14:35:20|54.9|54.6|54.9|54.6|54.91|54.61|54.89|54.59|5
1720967730000|2024-07-14 14:35:30|54.87|54.57|54.9|54.6|54.91|54.61|54.87|54.57|4
1720967740000|2024-07-14 14:35:40|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|2
1720967750000|2024-07-14 14:35:50|54.89|54.59|54.88|54.58|54.91|54.61|54.88|54.58|10
1720967760000|2024-07-14 14:36:00|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|5
1720967790000|2024-07-14 14:36:30|54.92|54.62|54.93|54.63|54.95|54.65|54.92|54.62|6
1720967810000|2024-07-14 14:36:50|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|13
1720967820000|2024-07-14 14:37:00|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|5
1720967840000|2024-07-14 14:37:20|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720967850000|2024-07-14 14:37:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720967880000|2024-07-14 14:38:00|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|3
1720967890000|2024-07-14 14:38:10|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|4
1720967900000|2024-07-14 14:38:20|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1720967910000|2024-07-14 14:38:30|54.89|54.59|54.92|54.62|54.92|54.62|54.87|54.57|8
1720967930000|2024-07-14 14:38:50|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1720967940000|2024-07-14 14:39:00|54.92|54.62|54.89|54.59|54.92|54.62|54.89|54.59|6
1720967950000|2024-07-14 14:39:10|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|6
1720967970000|2024-07-14 14:39:30|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1720968000000|2024-07-14 14:40:00|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|6
1720968010000|2024-07-14 14:40:10|54.9|54.6|54.92|54.62|54.92|54.62|54.9|54.6|3
1720968040000|2024-07-14 14:40:40|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1720968050000|2024-07-14 14:40:50|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1720968060000|2024-07-14 14:41:00|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1720968070000|2024-07-14 14:41:10|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720968090000|2024-07-14 14:41:30|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1720968100000|2024-07-14 14:41:40|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1720968110000|2024-07-14 14:41:50|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|7
1720968120000|2024-07-14 14:42:00|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1720968130000|2024-07-14 14:42:10|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|6
1720968140000|2024-07-14 14:42:20|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|10
1720968150000|2024-07-14 14:42:30|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|5
1720968160000|2024-07-14 14:42:40|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|6
1720968170000|2024-07-14 14:42:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1720968230000|2024-07-14 14:43:50|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720968240000|2024-07-14 14:44:00|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1720968250000|2024-07-14 14:44:10|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1720968260000|2024-07-14 14:44:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1720968270000|2024-07-14 14:44:30|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1720968280000|2024-07-14 14:44:40|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|3
1720968290000|2024-07-14 14:44:50|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|4
1720968300000|2024-07-14 14:45:00|54.99|54.69|55.03|54.73|55.04|54.74|54.99|54.69|8
1720968310000|2024-07-14 14:45:10|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|8
1720968320000|2024-07-14 14:45:20|55.02|54.72|55.07|54.77|55.08|54.78|55.02|54.72|6
1720968330000|2024-07-14 14:45:30|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|5
1720968340000|2024-07-14 14:45:40|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|4
1720968360000|2024-07-14 14:46:00|55.11|54.81|55.12|54.82|55.14|54.84|55.11|54.81|9
1720968370000|2024-07-14 14:46:10|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|12
1720968380000|2024-07-14 14:46:20|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720968390000|2024-07-14 14:46:30|55.13|54.83|55.13|54.83|55.15|54.85|55.12|54.82|12
1720968400000|2024-07-14 14:46:40|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|15
1720968420000|2024-07-14 14:47:00|55.13|54.83|55.15|54.85|55.15|54.85|55.12|54.82|5
1720968430000|2024-07-14 14:47:10|55.16|54.86|55.13|54.83|55.16|54.86|55.13|54.83|5
1720968440000|2024-07-14 14:47:20|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|5
1720968450000|2024-07-14 14:47:30|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1720968460000|2024-07-14 14:47:40|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1720968480000|2024-07-14 14:48:00|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1720968500000|2024-07-14 14:48:20|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|5
1720968510000|2024-07-14 14:48:30|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1720968520000|2024-07-14 14:48:40|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|5
1720968530000|2024-07-14 14:48:50|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1720968540000|2024-07-14 14:49:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1720968550000|2024-07-14 14:49:10|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|7
1720968560000|2024-07-14 14:49:20|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1720968570000|2024-07-14 14:49:30|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|6
1720968580000|2024-07-14 14:49:40|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1720968590000|2024-07-14 14:49:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|4
1720968610000|2024-07-14 14:50:10|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|9
1720968620000|2024-07-14 14:50:20|55.16|54.86|55.2|54.9|55.2|54.9|55.16|54.86|5
1720968630000|2024-07-14 14:50:30|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|5
1720968640000|2024-07-14 14:50:40|55.18|54.88|55.13|54.83|55.19|54.89|55.13|54.83|14
1720968650000|2024-07-14 14:50:50|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|7
1720968660000|2024-07-14 14:51:00|55.13|54.83|55.18|54.88|55.18|54.88|55.13|54.83|9
1720968670000|2024-07-14 14:51:10|55.19|54.89|55.2|54.9|55.21|54.91|55.19|54.89|6
1720968680000|2024-07-14 14:51:20|55.21|54.91|55.23|54.93|55.23|54.93|55.21|54.91|3
1720968690000|2024-07-14 14:51:30|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|10
1720968700000|2024-07-14 14:51:40|55.22|54.92|55.19|54.89|55.22|54.92|55.18|54.88|8
1720968710000|2024-07-14 14:51:50|55.18|54.88|55.19|54.89|55.21|54.91|55.18|54.88|10
1720968720000|2024-07-14 14:52:00|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|5
1720968730000|2024-07-14 14:52:10|55.19|54.89|55.17|54.87|55.2|54.9|55.17|54.87|4
1720968740000|2024-07-14 14:52:20|55.16|54.86|55.17|54.87|55.19|54.89|55.16|54.86|7
1720968750000|2024-07-14 14:52:30|55.16|54.86|55.14|54.84|55.16|54.86|55.14|54.84|3
1720968760000|2024-07-14 14:52:40|55.13|54.83|55.17|54.87|55.17|54.87|55.13|54.83|13
1720968770000|2024-07-14 14:52:50|55.16|54.86|55.14|54.84|55.17|54.87|55.13|54.83|7
1720968780000|2024-07-14 14:53:00|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|4
1720968790000|2024-07-14 14:53:10|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|6
1720968800000|2024-07-14 14:53:20|55.15|54.85|55.15|54.85|55.18|54.88|55.14|54.84|12
1720968810000|2024-07-14 14:53:30|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|7
1720968820000|2024-07-14 14:53:40|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|9
1720968830000|2024-07-14 14:53:50|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|5
1720968840000|2024-07-14 14:54:00|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|5
1720968850000|2024-07-14 14:54:10|55.14|54.84|55.16|54.86|55.17|54.87|55.13|54.83|9
1720968860000|2024-07-14 14:54:20|55.17|54.87|55.15|54.85|55.17|54.87|55.14|54.84|9
1720968870000|2024-07-14 14:54:30|55.14|54.84|55.15|54.85|55.16|54.86|55.13|54.83|11
1720968880000|2024-07-14 14:54:40|55.16|54.86|55.14|54.84|55.16|54.86|55.14|54.84|7
1720968890000|2024-07-14 14:54:50|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1720968900000|2024-07-14 14:55:00|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|7
1720968910000|2024-07-14 14:55:10|55.15|54.85|55.19|54.89|55.21|54.91|55.15|54.85|13
1720968920000|2024-07-14 14:55:20|55.2|54.9|55.21|54.91|55.21|54.91|55.19|54.89|12
1720968930000|2024-07-14 14:55:30|55.2|54.9|55.19|54.89|55.22|54.92|55.19|54.89|14
1720968940000|2024-07-14 14:55:40|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1720968950000|2024-07-14 14:55:50|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|11
1720968960000|2024-07-14 14:56:00|55.21|54.91|55.18|54.88|55.21|54.91|55.18|54.88|10
1720968970000|2024-07-14 14:56:10|55.19|54.89|55.19|54.89|55.21|54.91|55.19|54.89|7
1720968980000|2024-07-14 14:56:20|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|9
1720968990000|2024-07-14 14:56:30|55.19|54.89|55.2|54.9|55.21|54.91|55.19|54.89|10
1720969000000|2024-07-14 14:56:40|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|5
1720969010000|2024-07-14 14:56:50|55.2|54.9|55.21|54.91|55.21|54.91|55.19|54.89|12
1720969020000|2024-07-14 14:57:00|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1720969030000|2024-07-14 14:57:10|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|10
1720969040000|2024-07-14 14:57:20|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|3
1720969050000|2024-07-14 14:57:30|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1720969060000|2024-07-14 14:57:40|55.2|54.9|55.21|54.91|55.21|54.91|55.19|54.89|14
1720969070000|2024-07-14 14:57:50|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|8
1720969080000|2024-07-14 14:58:00|55.21|54.91|55.22|54.92|55.22|54.92|55.2|54.9|6
1720969090000|2024-07-14 14:58:10|55.23|54.93|55.22|54.92|55.23|54.93|55.2|54.9|4
1720969100000|2024-07-14 14:58:20|55.23|54.93|55.26|54.96|55.27|54.97|55.23|54.93|6
1720969110000|2024-07-14 14:58:30|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|6
1720969120000|2024-07-14 14:58:40|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1720969130000|2024-07-14 14:58:50|55.3|55|55.3|55|55.3|55|55.29|54.99|5
1720969140000|2024-07-14 14:59:00|55.29|54.99|55.29|54.99|55.3|55|55.28|54.98|5
1720969150000|2024-07-14 14:59:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1720969160000|2024-07-14 14:59:20|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1720969170000|2024-07-14 14:59:30|55.3|55|55.3|55|55.3|55|55.29|54.99|3
1720969180000|2024-07-14 14:59:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720969190000|2024-07-14 14:59:50|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1720969200000|2024-07-14 15:00:00|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|5
1720969210000|2024-07-14 15:00:10|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1720969230000|2024-07-14 15:00:30|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|4
1720969240000|2024-07-14 15:00:40|55.34|55.04|55.32|55.02|55.34|55.04|55.32|55.02|7
1720969250000|2024-07-14 15:00:50|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|3
1720969260000|2024-07-14 15:01:00|55.34|55.04|55.32|55.02|55.34|55.04|55.32|55.02|3
1720969280000|2024-07-14 15:01:20|55.29|54.99|55.31|55.01|55.34|55.04|55.29|54.99|9
1720969300000|2024-07-14 15:01:40|55.32|55.02|55.29|54.99|55.32|55.02|55.29|54.99|4
1720969310000|2024-07-14 15:01:50|55.3|55|55.29|54.99|55.31|55.01|55.28|54.98|7
1720969320000|2024-07-14 15:02:00|55.3|55|55.3|55|55.31|55.01|55.3|55|5
1720969330000|2024-07-14 15:02:10|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|4
1720969340000|2024-07-14 15:02:20|55.29|54.99|55.31|55.01|55.32|55.02|55.29|54.99|11
1720969360000|2024-07-14 15:02:40|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|5
1720969380000|2024-07-14 15:03:00|55.3|55|55.32|55.02|55.32|55.02|55.3|55|3
1720969390000|2024-07-14 15:03:10|55.33|55.03|55.33|55.03|55.35|55.05|55.32|55.02|10
1720969400000|2024-07-14 15:03:20|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|6
1720969410000|2024-07-14 15:03:30|55.34|55.04|55.36|55.06|55.36|55.06|55.34|55.04|3
1720969420000|2024-07-14 15:03:40|55.35|55.05|55.37|55.07|55.37|55.07|55.35|55.05|2
1720969430000|2024-07-14 15:03:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1720969440000|2024-07-14 15:04:00|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|5
1720969450000|2024-07-14 15:04:10|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1720969460000|2024-07-14 15:04:20|55.35|55.05|55.39|55.09|55.39|55.09|55.35|55.05|3
1720969470000|2024-07-14 15:04:30|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|10
1720969480000|2024-07-14 15:04:40|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1720969490000|2024-07-14 15:04:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1720969510000|2024-07-14 15:05:10|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1720969520000|2024-07-14 15:05:20|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1720969530000|2024-07-14 15:05:30|55.37|55.07|55.36|55.06|55.37|55.07|55.35|55.05|3
1720969540000|2024-07-14 15:05:40|55.35|55.05|55.35|55.05|55.37|55.07|55.35|55.05|9
1720969550000|2024-07-14 15:05:50|55.36|55.06|55.3|55|55.36|55.06|55.3|55|13
1720969560000|2024-07-14 15:06:00|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|5
1720969570000|2024-07-14 15:06:10|55.28|54.98|55.28|54.98|55.3|55|55.28|54.98|8
1720969580000|2024-07-14 15:06:20|55.3|55|55.28|54.98|55.3|55|55.28|54.98|7
1720969590000|2024-07-14 15:06:30|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|5
1720969600000|2024-07-14 15:06:40|55.3|55|55.28|54.98|55.3|55|55.27|54.97|11
1720969610000|2024-07-14 15:06:50|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1720969620000|2024-07-14 15:07:00|55.27|54.97|55.25|54.95|55.28|54.98|55.23|54.93|13
1720969630000|2024-07-14 15:07:10|55.26|54.96|55.22|54.92|55.26|54.96|55.22|54.92|8
1720969640000|2024-07-14 15:07:20|55.23|54.93|55.22|54.92|55.23|54.93|55.18|54.88|6
1720969650000|2024-07-14 15:07:30|55.24|54.94|55.25|54.95|55.25|54.95|55.22|54.92|13
1720969660000|2024-07-14 15:07:40|55.26|54.96|55.28|54.98|55.28|54.98|55.24|54.94|14
1720969670000|2024-07-14 15:07:50|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|5
1720969680000|2024-07-14 15:08:00|55.28|54.98|55.25|54.95|55.28|54.98|55.25|54.95|12
1720969690000|2024-07-14 15:08:10|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|5
1720969700000|2024-07-14 15:08:20|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|10
1720969710000|2024-07-14 15:08:30|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|2
1720969730000|2024-07-14 15:08:50|55.25|54.95|55.25|54.95|55.26|54.96|55.2|54.9|12
1720969740000|2024-07-14 15:09:00|55.26|54.96|55.28|54.98|55.29|54.99|55.26|54.96|9
1720969750000|2024-07-14 15:09:10|55.29|54.99|55.29|54.99|55.29|54.99|55.27|54.97|19
1720969760000|2024-07-14 15:09:20|55.28|54.98|55.27|54.97|55.29|54.99|55.27|54.97|15
1720969770000|2024-07-14 15:09:30|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|7
1720969790000|2024-07-14 15:09:50|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|6
1720969800000|2024-07-14 15:10:00|55.28|54.98|55.26|54.96|55.28|54.98|55.26|54.96|11
1720969810000|2024-07-14 15:10:10|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|4
1720969820000|2024-07-14 15:10:20|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|9
1720969830000|2024-07-14 15:10:30|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1720969840000|2024-07-14 15:10:40|55.25|54.95|55.25|54.95|55.27|54.97|55.25|54.95|7
1720969850000|2024-07-14 15:10:50|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|4
1720969860000|2024-07-14 15:11:00|55.27|54.97|55.28|54.98|55.29|54.99|55.26|54.96|12
1720969870000|2024-07-14 15:11:10|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|4
1720969900000|2024-07-14 15:11:40|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|7
1720969910000|2024-07-14 15:11:50|55.25|54.95|55.29|54.99|55.29|54.99|55.25|54.95|5
1720969920000|2024-07-14 15:12:00|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1720969930000|2024-07-14 15:12:10|55.29|54.99|55.39|55.09|55.39|55.09|55.29|54.99|13
1720969940000|2024-07-14 15:12:20|55.38|55.08|55.48|55.18|55.48|55.18|55.38|55.08|9
1720969950000|2024-07-14 15:12:30|55.49|55.19|55.41|55.11|55.5|55.2|55.4|55.1|15
1720969960000|2024-07-14 15:12:40|55.4|55.1|55.36|55.06|55.4|55.1|55.35|55.05|17
1720969970000|2024-07-14 15:12:50|55.35|55.05|55.41|55.11|55.41|55.11|55.35|55.05|13
1720969980000|2024-07-14 15:13:00|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|2
1720969990000|2024-07-14 15:13:10|55.45|55.15|55.41|55.11|55.46|55.16|55.39|55.09|11
1720970000000|2024-07-14 15:13:20|55.4|55.1|55.42|55.12|55.42|55.12|55.39|55.09|9
1720970010000|2024-07-14 15:13:30|55.41|55.11|55.47|55.17|55.47|55.17|55.41|55.11|14
1720970020000|2024-07-14 15:13:40|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1720970030000|2024-07-14 15:13:50|55.45|55.15|55.37|55.07|55.45|55.15|55.36|55.06|10
1720970040000|2024-07-14 15:14:00|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|8
1720970050000|2024-07-14 15:14:10|55.33|55.03|55.32|55.02|55.34|55.04|55.32|55.02|12
1720970060000|2024-07-14 15:14:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1720970070000|2024-07-14 15:14:30|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|4
1720970080000|2024-07-14 15:14:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|4
1720970090000|2024-07-14 15:14:50|55.32|55.02|55.3|55|55.35|55.05|55.3|55|13
1720970100000|2024-07-14 15:15:00|55.31|55.01|55.32|55.02|55.34|55.04|55.3|55|12
1720970110000|2024-07-14 15:15:10|55.31|55.01|55.3|55|55.31|55.01|55.3|55|10
1720970120000|2024-07-14 15:15:20|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|5
1720970130000|2024-07-14 15:15:30|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|3
1720970140000|2024-07-14 15:15:40|55.25|54.95|55.27|54.97|55.27|54.97|55.24|54.94|7
1720970150000|2024-07-14 15:15:50|55.26|54.96|55.29|54.99|55.29|54.99|55.26|54.96|6
1720970160000|2024-07-14 15:16:00|55.28|54.98|55.32|55.02|55.32|55.02|55.28|54.98|7
1720970170000|2024-07-14 15:16:10|55.31|55.01|55.32|55.02|55.32|55.02|55.3|55|4
1720970180000|2024-07-14 15:16:20|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1720970190000|2024-07-14 15:16:30|55.3|55|55.3|55|55.31|55.01|55.3|55|7
1720970200000|2024-07-14 15:16:40|55.31|55.01|55.3|55|55.31|55.01|55.29|54.99|4
1720970210000|2024-07-14 15:16:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720970220000|2024-07-14 15:17:00|55.28|54.98|55.26|54.96|55.28|54.98|55.26|54.96|9
1720970230000|2024-07-14 15:17:10|55.27|54.97|55.28|54.98|55.29|54.99|55.26|54.96|7
1720970240000|2024-07-14 15:17:20|55.29|54.99|55.27|54.97|55.29|54.99|55.26|54.96|6
1720970250000|2024-07-14 15:17:30|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|8
1720970260000|2024-07-14 15:17:40|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1720970270000|2024-07-14 15:17:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720970280000|2024-07-14 15:18:00|55.28|54.98|55.28|54.98|55.28|54.98|55.24|54.94|5
1720970290000|2024-07-14 15:18:10|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|4
1720970300000|2024-07-14 15:18:20|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1720970310000|2024-07-14 15:18:30|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|4
1720970320000|2024-07-14 15:18:40|55.25|54.95|55.26|54.96|55.26|54.96|55.24|54.94|10
1720970330000|2024-07-14 15:18:50|55.25|54.95|55.27|54.97|55.27|54.97|55.25|54.95|3
1720970340000|2024-07-14 15:19:00|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|5
1720970350000|2024-07-14 15:19:10|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|6
1720970360000|2024-07-14 15:19:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1720970370000|2024-07-14 15:19:30|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1720970380000|2024-07-14 15:19:40|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|5
1720970390000|2024-07-14 15:19:50|55.27|54.97|55.25|54.95|55.27|54.97|55.25|54.95|5
1720970400000|2024-07-14 15:20:00|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|3
1720970410000|2024-07-14 15:20:10|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1720970420000|2024-07-14 15:20:20|55.24|54.94|55.25|54.95|55.25|54.95|55.24|54.94|6
1720970430000|2024-07-14 15:20:30|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1720970440000|2024-07-14 15:20:40|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|5
1720970450000|2024-07-14 15:20:50|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|4
1720970460000|2024-07-14 15:21:00|55.25|54.95|55.22|54.92|55.26|54.96|55.22|54.92|4
1720970470000|2024-07-14 15:21:10|55.23|54.93|55.27|54.97|55.27|54.97|55.23|54.93|5
1720970480000|2024-07-14 15:21:20|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|4
1720970490000|2024-07-14 15:21:30|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1720970500000|2024-07-14 15:21:40|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|4
1720970510000|2024-07-14 15:21:50|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|8
1720970520000|2024-07-14 15:22:00|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|4
1720970540000|2024-07-14 15:22:20|55.27|54.97|55.22|54.92|55.27|54.97|55.22|54.92|6
1720970550000|2024-07-14 15:22:30|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|7
1720970560000|2024-07-14 15:22:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720970580000|2024-07-14 15:23:00|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1720970600000|2024-07-14 15:23:20|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1720970610000|2024-07-14 15:23:30|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720970620000|2024-07-14 15:23:40|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1720970630000|2024-07-14 15:23:50|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1720970650000|2024-07-14 15:24:10|55.15|54.85|55.19|54.89|55.2|54.9|55.15|54.85|9
1720970660000|2024-07-14 15:24:20|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|8
1720970670000|2024-07-14 15:24:30|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|16
1720970680000|2024-07-14 15:24:40|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1720970690000|2024-07-14 15:24:50|55.19|54.89|55.17|54.87|55.2|54.9|55.17|54.87|9
1720970700000|2024-07-14 15:25:00|55.18|54.88|55.19|54.89|55.2|54.9|55.17|54.87|9
1720970710000|2024-07-14 15:25:10|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1720970720000|2024-07-14 15:25:20|55.19|54.89|55.2|54.9|55.21|54.91|55.19|54.89|4
1720970740000|2024-07-14 15:25:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720970760000|2024-07-14 15:26:00|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720970780000|2024-07-14 15:26:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720970790000|2024-07-14 15:26:30|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720970800000|2024-07-14 15:26:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720970820000|2024-07-14 15:27:00|55.23|54.93|55.22|54.92|55.23|54.93|55.21|54.91|6
1720970830000|2024-07-14 15:27:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720970840000|2024-07-14 15:27:20|55.19|54.89|55.22|54.92|55.22|54.92|55.19|54.89|2
1720970850000|2024-07-14 15:27:30|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1720970860000|2024-07-14 15:27:40|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|6
1720970870000|2024-07-14 15:27:50|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|6
1720970880000|2024-07-14 15:28:00|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|5
1720970890000|2024-07-14 15:28:10|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1720970900000|2024-07-14 15:28:20|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720970910000|2024-07-14 15:28:30|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|4
1720970930000|2024-07-14 15:28:50|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1720970960000|2024-07-14 15:29:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1720970970000|2024-07-14 15:29:30|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1720970990000|2024-07-14 15:29:50|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1720971000000|2024-07-14 15:30:00|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|9
1720971020000|2024-07-14 15:30:20|55.19|54.89|55.23|54.93|55.23|54.93|55.19|54.89|3
1720971030000|2024-07-14 15:30:30|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1720971040000|2024-07-14 15:30:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1720971060000|2024-07-14 15:31:00|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1720971070000|2024-07-14 15:31:10|55.22|54.92|55.28|54.98|55.28|54.98|55.22|54.92|7
1720971080000|2024-07-14 15:31:20|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|5
1720971090000|2024-07-14 15:31:30|55.28|54.98|55.3|55|55.3|55|55.28|54.98|5
1720971100000|2024-07-14 15:31:40|55.31|55.01|55.28|54.98|55.32|55.02|55.28|54.98|5
1720971110000|2024-07-14 15:31:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1720971120000|2024-07-14 15:32:00|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|3
1720971130000|2024-07-14 15:32:10|55.23|54.93|55.26|54.96|55.26|54.96|55.23|54.93|6
1720971140000|2024-07-14 15:32:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|4
1720971150000|2024-07-14 15:32:30|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1720971160000|2024-07-14 15:32:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720971170000|2024-07-14 15:32:50|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1720971180000|2024-07-14 15:33:00|55.29|54.99|55.31|55.01|55.32|55.02|55.29|54.99|7
1720971190000|2024-07-14 15:33:10|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|6
1720971200000|2024-07-14 15:33:20|55.34|55.04|55.32|55.02|55.34|55.04|55.32|55.02|3
1720971210000|2024-07-14 15:33:30|55.33|55.03|55.33|55.03|55.33|55.03|55.29|54.99|7
1720971220000|2024-07-14 15:33:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1720971230000|2024-07-14 15:33:50|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1720971250000|2024-07-14 15:34:10|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|5
1720971260000|2024-07-14 15:34:20|55.3|55|55.29|54.99|55.31|55.01|55.29|54.99|8
1720971270000|2024-07-14 15:34:30|55.31|55.01|55.3|55|55.31|55.01|55.29|54.99|6
1720971280000|2024-07-14 15:34:40|55.29|54.99|55.3|55|55.3|55|55.29|54.99|6
1720971290000|2024-07-14 15:34:50|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1720971310000|2024-07-14 15:35:10|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|4
1720971340000|2024-07-14 15:35:40|55.31|55.01|55.3|55|55.32|55.02|55.3|55|10
1720971360000|2024-07-14 15:36:00|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|5
1720971370000|2024-07-14 15:36:10|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1720971380000|2024-07-14 15:36:20|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|6
1720971390000|2024-07-14 15:36:30|55.29|54.99|55.32|55.02|55.32|55.02|55.29|54.99|2
1720971420000|2024-07-14 15:37:00|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1720971440000|2024-07-14 15:37:20|55.33|55.03|55.33|55.03|55.33|55.03|55.32|55.02|5
1720971450000|2024-07-14 15:37:30|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1720971470000|2024-07-14 15:37:50|55.33|55.03|55.33|55.03|55.33|55.03|55.32|55.02|3
1720971490000|2024-07-14 15:38:10|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1720971500000|2024-07-14 15:38:20|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1720971510000|2024-07-14 15:38:30|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|4
1720971520000|2024-07-14 15:38:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1720971530000|2024-07-14 15:38:50|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1720971560000|2024-07-14 15:39:20|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1720971580000|2024-07-14 15:39:40|55.3|55|55.32|55.02|55.32|55.02|55.3|55|4
1720971600000|2024-07-14 15:40:00|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|8
1720971610000|2024-07-14 15:40:10|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|9
1720971620000|2024-07-14 15:40:20|55.3|55|55.31|55.01|55.31|55.01|55.3|55|6
1720971630000|2024-07-14 15:40:30|55.3|55|55.31|55.01|55.31|55.01|55.3|55|4
1720971650000|2024-07-14 15:40:50|55.3|55|55.29|54.99|55.31|55.01|55.29|54.99|6
1720971680000|2024-07-14 15:41:20|55.3|55|55.29|54.99|55.3|55|55.29|54.99|4
1720971690000|2024-07-14 15:41:30|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|9
1720971700000|2024-07-14 15:41:40|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1720971730000|2024-07-14 15:42:10|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1720971740000|2024-07-14 15:42:20|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1720971760000|2024-07-14 15:42:40|55.26|54.96|55.28|54.98|55.28|54.98|55.25|54.95|3
1720971770000|2024-07-14 15:42:50|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1720971780000|2024-07-14 15:43:00|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720971790000|2024-07-14 15:43:10|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|4
1720971810000|2024-07-14 15:43:30|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1720971820000|2024-07-14 15:43:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720971850000|2024-07-14 15:44:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1720971920000|2024-07-14 15:45:20|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1720971940000|2024-07-14 15:45:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1720971950000|2024-07-14 15:45:50|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1720971970000|2024-07-14 15:46:10|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1720971980000|2024-07-14 15:46:20|55.31|55.01|55.31|55.01|55.32|55.02|55.3|55|8
1720971990000|2024-07-14 15:46:30|55.3|55|55.31|55.01|55.31|55.01|55.3|55|4
1720972000000|2024-07-14 15:46:40|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1720972010000|2024-07-14 15:46:50|55.3|55|55.3|55|55.31|55.01|55.3|55|11
1720972060000|2024-07-14 15:47:40|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1720972070000|2024-07-14 15:47:50|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1720972110000|2024-07-14 15:48:30|55.36|55.06|55.38|55.08|55.39|55.09|55.36|55.06|7
1720972120000|2024-07-14 15:48:40|55.37|55.07|55.34|55.04|55.37|55.07|55.33|55.03|6
1720972130000|2024-07-14 15:48:50|55.31|55.01|55.38|55.08|55.38|55.08|55.31|55.01|6
1720972140000|2024-07-14 15:49:00|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|4
1720972150000|2024-07-14 15:49:10|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1720972160000|2024-07-14 15:49:20|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|4
1720972170000|2024-07-14 15:49:30|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|13
1720972180000|2024-07-14 15:49:40|55.38|55.08|55.34|55.04|55.38|55.08|55.34|55.04|3
1720972190000|2024-07-14 15:49:50|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1720972200000|2024-07-14 15:50:00|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|4
1720972210000|2024-07-14 15:50:10|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1720972220000|2024-07-14 15:50:20|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1720972230000|2024-07-14 15:50:30|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1720972260000|2024-07-14 15:51:00|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1720972290000|2024-07-14 15:51:30|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|4
1720972310000|2024-07-14 15:51:50|55.35|55.05|55.38|55.08|55.38|55.08|55.35|55.05|2
1720972320000|2024-07-14 15:52:00|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|2
1720972330000|2024-07-14 15:52:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1720972340000|2024-07-14 15:52:20|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|6
1720972370000|2024-07-14 15:52:50|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1720972380000|2024-07-14 15:53:00|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1720972390000|2024-07-14 15:53:10|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|3
1720972410000|2024-07-14 15:53:30|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|4
1720972450000|2024-07-14 15:54:10|55.45|55.15|55.47|55.17|55.47|55.17|55.45|55.15|3
1720972460000|2024-07-14 15:54:20|55.48|55.18|55.5|55.2|55.51|55.21|55.48|55.18|4
1720972470000|2024-07-14 15:54:30|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1720972480000|2024-07-14 15:54:40|55.51|55.21|55.53|55.23|55.53|55.23|55.51|55.21|4
1720972490000|2024-07-14 15:54:50|55.54|55.24|55.5|55.2|55.54|55.24|55.5|55.2|2
1720972510000|2024-07-14 15:55:10|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1720972520000|2024-07-14 15:55:20|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|2
1720972530000|2024-07-14 15:55:30|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1720972540000|2024-07-14 15:55:40|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1720972550000|2024-07-14 15:55:50|55.54|55.24|55.5|55.2|55.54|55.24|55.49|55.19|5
1720972560000|2024-07-14 15:56:00|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|3
1720972570000|2024-07-14 15:56:10|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|6
1720972580000|2024-07-14 15:56:20|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1720972590000|2024-07-14 15:56:30|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1720972600000|2024-07-14 15:56:40|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1720972620000|2024-07-14 15:57:00|55.53|55.23|55.57|55.27|55.57|55.27|55.53|55.23|4
1720972640000|2024-07-14 15:57:20|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1720972660000|2024-07-14 15:57:40|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1720972690000|2024-07-14 15:58:10|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1720972700000|2024-07-14 15:58:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|4
1720972730000|2024-07-14 15:58:50|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1720972760000|2024-07-14 15:59:20|55.63|55.33|55.62|55.32|55.63|55.33|55.61|55.31|4
1720972770000|2024-07-14 15:59:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1720972780000|2024-07-14 15:59:40|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|7
1720972790000|2024-07-14 15:59:50|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|7
1720972800000|2024-07-14 16:00:00|55.62|55.32|55.6|55.3|55.62|55.32|55.58|55.28|6
1720972810000|2024-07-14 16:00:10|55.61|55.31|55.6|55.3|55.62|55.32|55.59|55.29|7
1720972820000|2024-07-14 16:00:20|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1720972830000|2024-07-14 16:00:30|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|3
1720972840000|2024-07-14 16:00:40|55.58|55.28|55.57|55.27|55.59|55.29|55.57|55.27|4
1720972850000|2024-07-14 16:00:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1720972860000|2024-07-14 16:01:00|55.57|55.27|55.62|55.32|55.62|55.32|55.57|55.27|8
1720972870000|2024-07-14 16:01:10|55.64|55.34|55.68|55.38|55.68|55.38|55.64|55.34|6
1720972880000|2024-07-14 16:01:20|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1720972890000|2024-07-14 16:01:30|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|6
1720972900000|2024-07-14 16:01:40|55.65|55.35|55.62|55.32|55.65|55.35|55.62|55.32|3
1720972910000|2024-07-14 16:01:50|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|4
1720972920000|2024-07-14 16:02:00|55.59|55.29|55.59|55.29|55.61|55.31|55.59|55.29|5
1720972930000|2024-07-14 16:02:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1720972970000|2024-07-14 16:02:50|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1720972980000|2024-07-14 16:03:00|55.58|55.28|55.6|55.3|55.6|55.3|55.56|55.26|9
1720972990000|2024-07-14 16:03:10|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|4
1720973000000|2024-07-14 16:03:20|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|7
1720973010000|2024-07-14 16:03:30|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1720973020000|2024-07-14 16:03:40|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1720973040000|2024-07-14 16:04:00|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1720973050000|2024-07-14 16:04:10|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|6
1720973060000|2024-07-14 16:04:20|55.62|55.32|55.62|55.32|55.63|55.33|55.62|55.32|3
1720973070000|2024-07-14 16:04:30|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|6
1720973080000|2024-07-14 16:04:40|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1720973100000|2024-07-14 16:05:00|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1720973110000|2024-07-14 16:05:10|55.61|55.31|55.68|55.38|55.68|55.38|55.61|55.31|5
1720973120000|2024-07-14 16:05:20|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|10
1720973130000|2024-07-14 16:05:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720973140000|2024-07-14 16:05:40|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1720973150000|2024-07-14 16:05:50|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1720973160000|2024-07-14 16:06:00|55.73|55.43|55.7|55.4|55.73|55.43|55.7|55.4|2
1720973170000|2024-07-14 16:06:10|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1720973180000|2024-07-14 16:06:20|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1720973200000|2024-07-14 16:06:40|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|4
1720973210000|2024-07-14 16:06:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1720973220000|2024-07-14 16:07:00|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|6
1720973230000|2024-07-14 16:07:10|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1720973240000|2024-07-14 16:07:20|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|8
1720973250000|2024-07-14 16:07:30|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|3
1720973260000|2024-07-14 16:07:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|8
1720973270000|2024-07-14 16:07:50|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|7
1720973290000|2024-07-14 16:08:10|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|5
1720973300000|2024-07-14 16:08:20|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|8
1720973310000|2024-07-14 16:08:30|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|6
1720973320000|2024-07-14 16:08:40|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1720973330000|2024-07-14 16:08:50|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1720973340000|2024-07-14 16:09:00|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1720973350000|2024-07-14 16:09:10|55.7|55.4|55.69|55.39|55.71|55.41|55.67|55.37|8
1720973360000|2024-07-14 16:09:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973370000|2024-07-14 16:09:30|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|7
1720973380000|2024-07-14 16:09:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1720973390000|2024-07-14 16:09:50|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|4
1720973400000|2024-07-14 16:10:00|55.64|55.34|55.67|55.37|55.68|55.38|55.64|55.34|8
1720973410000|2024-07-14 16:10:10|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|4
1720973420000|2024-07-14 16:10:20|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|4
1720973440000|2024-07-14 16:10:40|55.62|55.32|55.62|55.32|55.63|55.33|55.62|55.32|3
1720973450000|2024-07-14 16:10:50|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1720973470000|2024-07-14 16:11:10|55.64|55.34|55.65|55.35|55.67|55.37|55.64|55.34|4
1720973480000|2024-07-14 16:11:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|3
1720973490000|2024-07-14 16:11:30|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|4
1720973510000|2024-07-14 16:11:50|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|2
1720973520000|2024-07-14 16:12:00|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|3
1720973530000|2024-07-14 16:12:10|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|3
1720973550000|2024-07-14 16:12:30|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1720973560000|2024-07-14 16:12:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1720973570000|2024-07-14 16:12:50|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1720973590000|2024-07-14 16:13:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1720973610000|2024-07-14 16:13:30|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1720973620000|2024-07-14 16:13:40|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973630000|2024-07-14 16:13:50|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973640000|2024-07-14 16:14:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1720973650000|2024-07-14 16:14:10|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720973660000|2024-07-14 16:14:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973670000|2024-07-14 16:14:30|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720973680000|2024-07-14 16:14:40|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|5
1720973690000|2024-07-14 16:14:50|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973700000|2024-07-14 16:15:00|55.7|55.4|55.7|55.4|55.71|55.41|55.69|55.39|12
1720973710000|2024-07-14 16:15:10|55.69|55.39|55.68|55.38|55.72|55.42|55.68|55.38|16
1720973720000|2024-07-14 16:15:20|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|5
1720973740000|2024-07-14 16:15:40|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|8
1720973760000|2024-07-14 16:16:00|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1720973780000|2024-07-14 16:16:20|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|8
1720973790000|2024-07-14 16:16:30|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|4
1720973800000|2024-07-14 16:16:40|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1720973810000|2024-07-14 16:16:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1720973820000|2024-07-14 16:17:00|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|5
1720973830000|2024-07-14 16:17:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973840000|2024-07-14 16:17:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973850000|2024-07-14 16:17:30|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973860000|2024-07-14 16:17:40|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973870000|2024-07-14 16:17:50|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973880000|2024-07-14 16:18:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1720973890000|2024-07-14 16:18:10|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1720973900000|2024-07-14 16:18:20|55.7|55.4|55.7|55.4|55.7|55.4|55.67|55.37|5
1720973910000|2024-07-14 16:18:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1720973920000|2024-07-14 16:18:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720973930000|2024-07-14 16:18:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720973940000|2024-07-14 16:19:00|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1720973950000|2024-07-14 16:19:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1720973960000|2024-07-14 16:19:20|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1720974000000|2024-07-14 16:20:00|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|4
1720974010000|2024-07-14 16:20:10|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1720974020000|2024-07-14 16:20:20|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|7
1720974030000|2024-07-14 16:20:30|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1720974040000|2024-07-14 16:20:40|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1720974060000|2024-07-14 16:21:00|55.68|55.38|55.71|55.41|55.71|55.41|55.67|55.37|4
1720974070000|2024-07-14 16:21:10|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974080000|2024-07-14 16:21:20|55.68|55.38|55.71|55.41|55.71|55.41|55.68|55.38|2
1720974100000|2024-07-14 16:21:40|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|4
1720974120000|2024-07-14 16:22:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1720974150000|2024-07-14 16:22:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1720974160000|2024-07-14 16:22:40|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|7
1720974170000|2024-07-14 16:22:50|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974180000|2024-07-14 16:23:00|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1720974190000|2024-07-14 16:23:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1720974210000|2024-07-14 16:23:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720974220000|2024-07-14 16:23:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1720974240000|2024-07-14 16:24:00|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|6
1720974250000|2024-07-14 16:24:10|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|8
1720974260000|2024-07-14 16:24:20|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1720974270000|2024-07-14 16:24:30|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|2
1720974290000|2024-07-14 16:24:50|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1720974300000|2024-07-14 16:25:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1720974330000|2024-07-14 16:25:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720974340000|2024-07-14 16:25:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|6
1720974350000|2024-07-14 16:25:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720974370000|2024-07-14 16:26:10|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1720974380000|2024-07-14 16:26:20|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974390000|2024-07-14 16:26:30|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974410000|2024-07-14 16:26:50|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1720974420000|2024-07-14 16:27:00|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1720974430000|2024-07-14 16:27:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1720974450000|2024-07-14 16:27:30|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|2
1720974460000|2024-07-14 16:27:40|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1720974470000|2024-07-14 16:27:50|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1720974540000|2024-07-14 16:29:00|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1720974560000|2024-07-14 16:29:20|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974590000|2024-07-14 16:29:50|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1720974600000|2024-07-14 16:30:00|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|8
1720974610000|2024-07-14 16:30:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|4
1720974630000|2024-07-14 16:30:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1720974640000|2024-07-14 16:30:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|6
1720974650000|2024-07-14 16:30:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|6
1720974660000|2024-07-14 16:31:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720974670000|2024-07-14 16:31:10|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1720974690000|2024-07-14 16:31:30|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|4
1720974700000|2024-07-14 16:31:40|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|17
1720974710000|2024-07-14 16:31:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1720974720000|2024-07-14 16:32:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1720974750000|2024-07-14 16:32:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|11
1720974760000|2024-07-14 16:32:40|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|3
1720974780000|2024-07-14 16:33:00|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1720974790000|2024-07-14 16:33:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1720974820000|2024-07-14 16:33:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1720974830000|2024-07-14 16:33:50|55.7|55.4|55.76|55.46|55.76|55.46|55.7|55.4|7
1720974840000|2024-07-14 16:34:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|4
1720974850000|2024-07-14 16:34:10|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1720974860000|2024-07-14 16:34:20|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1720974870000|2024-07-14 16:34:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1720974880000|2024-07-14 16:34:40|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720974890000|2024-07-14 16:34:50|55.82|55.52|55.94|55.64|55.94|55.64|55.82|55.52|9
1720974910000|2024-07-14 16:35:10|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|2
1720974920000|2024-07-14 16:35:20|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|5
1720974930000|2024-07-14 16:35:30|55.94|55.64|55.88|55.58|55.94|55.64|55.88|55.58|8
1720974940000|2024-07-14 16:35:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1720974950000|2024-07-14 16:35:50|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1720974960000|2024-07-14 16:36:00|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|7
1720974990000|2024-07-14 16:36:30|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1720975000000|2024-07-14 16:36:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1720975010000|2024-07-14 16:36:50|55.88|55.58|55.88|55.58|55.88|55.58|55.86|55.56|3
1720975020000|2024-07-14 16:37:00|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1720975030000|2024-07-14 16:37:10|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|3
1720975040000|2024-07-14 16:37:20|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1720975070000|2024-07-14 16:37:50|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1720975080000|2024-07-14 16:38:00|55.85|55.55|55.88|55.58|55.88|55.58|55.85|55.55|4
1720975090000|2024-07-14 16:38:10|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|4
1720975100000|2024-07-14 16:38:20|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|5
1720975110000|2024-07-14 16:38:30|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|8
1720975130000|2024-07-14 16:38:50|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|4
1720975140000|2024-07-14 16:39:00|55.95|55.65|55.96|55.66|55.97|55.67|55.95|55.65|6
1720975150000|2024-07-14 16:39:10|55.95|55.65|55.9|55.6|55.96|55.66|55.9|55.6|6
1720975160000|2024-07-14 16:39:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|8
1720975170000|2024-07-14 16:39:30|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|5
1720975180000|2024-07-14 16:39:40|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1720975190000|2024-07-14 16:39:50|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|5
1720975200000|2024-07-14 16:40:00|55.88|55.58|55.94|55.64|55.95|55.65|55.88|55.58|13
1720975210000|2024-07-14 16:40:10|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|4
1720975220000|2024-07-14 16:40:20|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|7
1720975230000|2024-07-14 16:40:30|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1720975240000|2024-07-14 16:40:40|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1720975250000|2024-07-14 16:40:50|55.98|55.68|55.98|55.68|55.98|55.68|55.97|55.67|3
1720975260000|2024-07-14 16:41:00|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|3
1720975270000|2024-07-14 16:41:10|55.94|55.64|55.91|55.61|55.94|55.64|55.9|55.6|9
1720975280000|2024-07-14 16:41:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1720975290000|2024-07-14 16:41:30|55.91|55.61|55.92|55.62|55.92|55.62|55.9|55.6|3
1720975300000|2024-07-14 16:41:40|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|5
1720975310000|2024-07-14 16:41:50|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|5
1720975320000|2024-07-14 16:42:00|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1720975330000|2024-07-14 16:42:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1720975340000|2024-07-14 16:42:20|55.89|55.59|55.94|55.64|55.95|55.65|55.89|55.59|5
1720975350000|2024-07-14 16:42:30|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|5
1720975360000|2024-07-14 16:42:40|55.89|55.59|55.86|55.56|55.89|55.59|55.84|55.54|7
1720975370000|2024-07-14 16:42:50|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|3
1720975380000|2024-07-14 16:43:00|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720975390000|2024-07-14 16:43:10|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1720975400000|2024-07-14 16:43:20|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|5
1720975410000|2024-07-14 16:43:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|4
1720975420000|2024-07-14 16:43:40|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1720975430000|2024-07-14 16:43:50|55.81|55.51|55.78|55.48|55.82|55.52|55.78|55.48|11
1720975440000|2024-07-14 16:44:00|55.79|55.49|55.76|55.46|55.79|55.49|55.75|55.45|8
1720975450000|2024-07-14 16:44:10|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|4
1720975460000|2024-07-14 16:44:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1720975500000|2024-07-14 16:45:00|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1720975520000|2024-07-14 16:45:20|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|3
1720975530000|2024-07-14 16:45:30|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1720975560000|2024-07-14 16:46:00|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1720975570000|2024-07-14 16:46:10|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|5
1720975580000|2024-07-14 16:46:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1720975600000|2024-07-14 16:46:40|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1720975610000|2024-07-14 16:46:50|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1720975620000|2024-07-14 16:47:00|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1720975640000|2024-07-14 16:47:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1720975650000|2024-07-14 16:47:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1720975680000|2024-07-14 16:48:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|6
1720975700000|2024-07-14 16:48:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720975720000|2024-07-14 16:48:40|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720975730000|2024-07-14 16:48:50|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|3
1720975740000|2024-07-14 16:49:00|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1720975750000|2024-07-14 16:49:10|55.9|55.6|55.9|55.6|55.92|55.62|55.9|55.6|7
1720975760000|2024-07-14 16:49:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|4
1720975770000|2024-07-14 16:49:30|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|2
1720975780000|2024-07-14 16:49:40|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|3
1720975790000|2024-07-14 16:49:50|55.88|55.58|55.79|55.49|55.89|55.59|55.79|55.49|6
1720975800000|2024-07-14 16:50:00|55.8|55.5|55.76|55.46|55.8|55.5|55.76|55.46|6
1720975810000|2024-07-14 16:50:10|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|9
1720975820000|2024-07-14 16:50:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|4
1720975860000|2024-07-14 16:51:00|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1720975870000|2024-07-14 16:51:10|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|3
1720975880000|2024-07-14 16:51:20|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720975890000|2024-07-14 16:51:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1720975900000|2024-07-14 16:51:40|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1720975910000|2024-07-14 16:51:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|11
1720975920000|2024-07-14 16:52:00|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1720975930000|2024-07-14 16:52:10|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|7
1720975940000|2024-07-14 16:52:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1720975950000|2024-07-14 16:52:30|55.78|55.48|55.77|55.47|55.8|55.5|55.77|55.47|4
1720975960000|2024-07-14 16:52:40|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1720975970000|2024-07-14 16:52:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720975980000|2024-07-14 16:53:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720975990000|2024-07-14 16:53:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720976010000|2024-07-14 16:53:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720976020000|2024-07-14 16:53:40|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1720976030000|2024-07-14 16:53:50|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|5
1720976040000|2024-07-14 16:54:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|9
1720976050000|2024-07-14 16:54:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720976060000|2024-07-14 16:54:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720976070000|2024-07-14 16:54:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720976080000|2024-07-14 16:54:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1720976090000|2024-07-14 16:54:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1720976100000|2024-07-14 16:55:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720976110000|2024-07-14 16:55:10|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|5
1720976120000|2024-07-14 16:55:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720976130000|2024-07-14 16:55:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720976140000|2024-07-14 16:55:40|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1720976150000|2024-07-14 16:55:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720976160000|2024-07-14 16:56:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720976170000|2024-07-14 16:56:10|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720976190000|2024-07-14 16:56:30|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720976230000|2024-07-14 16:57:10|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1720976240000|2024-07-14 16:57:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|4
1720976250000|2024-07-14 16:57:30|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720976260000|2024-07-14 16:57:40|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720976270000|2024-07-14 16:57:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|4
1720976280000|2024-07-14 16:58:00|55.77|55.47|55.82|55.52|55.82|55.52|55.77|55.47|6
1720976310000|2024-07-14 16:58:30|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720976340000|2024-07-14 16:59:00|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720976350000|2024-07-14 16:59:10|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720976370000|2024-07-14 16:59:30|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720976400000|2024-07-14 17:00:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1720976410000|2024-07-14 17:00:10|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720976420000|2024-07-14 17:00:20|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1720976430000|2024-07-14 17:00:30|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720976450000|2024-07-14 17:00:50|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720976460000|2024-07-14 17:01:00|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|5
1720976480000|2024-07-14 17:01:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1720976500000|2024-07-14 17:01:40|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|6
1720976510000|2024-07-14 17:01:50|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720976520000|2024-07-14 17:02:00|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|3
1720976530000|2024-07-14 17:02:10|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720976540000|2024-07-14 17:02:20|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|4
1720976550000|2024-07-14 17:02:30|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|7
1720976560000|2024-07-14 17:02:40|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1720976590000|2024-07-14 17:03:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1720976610000|2024-07-14 17:03:30|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|3
1720976630000|2024-07-14 17:03:50|55.91|55.61|55.91|55.61|55.93|55.63|55.91|55.61|8
1720976640000|2024-07-14 17:04:00|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|5
1720976650000|2024-07-14 17:04:10|55.93|55.63|55.93|55.63|55.95|55.65|55.93|55.63|7
1720976660000|2024-07-14 17:04:20|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1720976670000|2024-07-14 17:04:30|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|5
1720976690000|2024-07-14 17:04:50|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1720976700000|2024-07-14 17:05:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|5
1720976720000|2024-07-14 17:05:20|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|5
1720976740000|2024-07-14 17:05:40|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|3
1720976750000|2024-07-14 17:05:50|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1720976760000|2024-07-14 17:06:00|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|8
1720976770000|2024-07-14 17:06:10|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1720976780000|2024-07-14 17:06:20|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1720976790000|2024-07-14 17:06:30|56|55.7|56.02|55.72|56.02|55.72|56|55.7|5
1720976800000|2024-07-14 17:06:40|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720976810000|2024-07-14 17:06:50|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|5
1720976820000|2024-07-14 17:07:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|6
1720976830000|2024-07-14 17:07:10|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1720976840000|2024-07-14 17:07:20|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1720976850000|2024-07-14 17:07:30|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720976860000|2024-07-14 17:07:40|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1720976890000|2024-07-14 17:08:10|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1720976900000|2024-07-14 17:08:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1720976930000|2024-07-14 17:08:50|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1720976940000|2024-07-14 17:09:00|56|55.7|55.9|55.6|56|55.7|55.89|55.59|9
1720976950000|2024-07-14 17:09:10|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|5
1720976960000|2024-07-14 17:09:20|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1720976970000|2024-07-14 17:09:30|55.87|55.57|55.83|55.53|55.88|55.58|55.83|55.53|8
1720976980000|2024-07-14 17:09:40|55.84|55.54|55.85|55.55|55.88|55.58|55.83|55.53|8
1720976990000|2024-07-14 17:09:50|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|10
1720977000000|2024-07-14 17:10:00|55.84|55.54|55.81|55.51|55.84|55.54|55.81|55.51|10
1720977010000|2024-07-14 17:10:10|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|9
1720977020000|2024-07-14 17:10:20|55.81|55.51|55.81|55.51|55.83|55.53|55.81|55.51|7
1720977030000|2024-07-14 17:10:30|55.82|55.52|55.82|55.52|55.83|55.53|55.81|55.51|9
1720977040000|2024-07-14 17:10:40|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|6
1720977050000|2024-07-14 17:10:50|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720977060000|2024-07-14 17:11:00|55.8|55.5|55.8|55.5|55.81|55.51|55.77|55.47|8
1720977070000|2024-07-14 17:11:10|55.79|55.49|55.78|55.48|55.79|55.49|55.77|55.47|4
1720977080000|2024-07-14 17:11:20|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|5
1720977090000|2024-07-14 17:11:30|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|10
1720977100000|2024-07-14 17:11:40|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|6
1720977110000|2024-07-14 17:11:50|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|6
1720977130000|2024-07-14 17:12:10|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1720977140000|2024-07-14 17:12:20|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|5
1720977160000|2024-07-14 17:12:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|6
1720977170000|2024-07-14 17:12:50|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1720977180000|2024-07-14 17:13:00|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|7
1720977190000|2024-07-14 17:13:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|6
1720977200000|2024-07-14 17:13:20|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|3
1720977230000|2024-07-14 17:13:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720977240000|2024-07-14 17:14:00|55.8|55.5|55.82|55.52|55.82|55.52|55.79|55.49|3
1720977290000|2024-07-14 17:14:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|8
1720977300000|2024-07-14 17:15:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720977310000|2024-07-14 17:15:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977320000|2024-07-14 17:15:20|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720977330000|2024-07-14 17:15:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977340000|2024-07-14 17:15:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1720977350000|2024-07-14 17:15:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720977360000|2024-07-14 17:16:00|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977370000|2024-07-14 17:16:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1720977380000|2024-07-14 17:16:20|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720977390000|2024-07-14 17:16:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720977400000|2024-07-14 17:16:40|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1720977410000|2024-07-14 17:16:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977430000|2024-07-14 17:17:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|5
1720977440000|2024-07-14 17:17:20|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|4
1720977450000|2024-07-14 17:17:30|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1720977470000|2024-07-14 17:17:50|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|5
1720977490000|2024-07-14 17:18:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1720977500000|2024-07-14 17:18:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1720977510000|2024-07-14 17:18:30|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1720977530000|2024-07-14 17:18:50|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1720977540000|2024-07-14 17:19:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720977550000|2024-07-14 17:19:10|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1720977560000|2024-07-14 17:19:20|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1720977570000|2024-07-14 17:19:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977580000|2024-07-14 17:19:40|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720977590000|2024-07-14 17:19:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720977600000|2024-07-14 17:20:00|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720977610000|2024-07-14 17:20:10|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1720977620000|2024-07-14 17:20:20|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1720977630000|2024-07-14 17:20:30|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|3
1720977640000|2024-07-14 17:20:40|55.8|55.5|55.82|55.52|55.83|55.53|55.8|55.5|4
1720977650000|2024-07-14 17:20:50|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1720977660000|2024-07-14 17:21:00|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1720977690000|2024-07-14 17:21:30|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|4
1720977710000|2024-07-14 17:21:50|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1720977720000|2024-07-14 17:22:00|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|9
1720977730000|2024-07-14 17:22:10|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1720977740000|2024-07-14 17:22:20|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720977750000|2024-07-14 17:22:30|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|3
1720977760000|2024-07-14 17:22:40|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|6
1720977770000|2024-07-14 17:22:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|10
1720977780000|2024-07-14 17:23:00|55.81|55.51|55.79|55.49|55.82|55.52|55.78|55.48|9
1720977790000|2024-07-14 17:23:10|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|7
1720977800000|2024-07-14 17:23:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|6
1720977810000|2024-07-14 17:23:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1720977820000|2024-07-14 17:23:40|55.81|55.51|55.8|55.5|55.81|55.51|55.77|55.47|6
1720977830000|2024-07-14 17:23:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|4
1720977840000|2024-07-14 17:24:00|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|8
1720977850000|2024-07-14 17:24:10|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720977860000|2024-07-14 17:24:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720977870000|2024-07-14 17:24:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1720977890000|2024-07-14 17:24:50|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1720977900000|2024-07-14 17:25:00|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720977910000|2024-07-14 17:25:10|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|4
1720977920000|2024-07-14 17:25:20|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1720977930000|2024-07-14 17:25:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|9
1720977940000|2024-07-14 17:25:40|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1720977950000|2024-07-14 17:25:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1720977960000|2024-07-14 17:26:00|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1720978000000|2024-07-14 17:26:40|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|9
1720978010000|2024-07-14 17:26:50|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|9
1720978020000|2024-07-14 17:27:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720978040000|2024-07-14 17:27:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720978080000|2024-07-14 17:28:00|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720978090000|2024-07-14 17:28:10|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1720978110000|2024-07-14 17:28:30|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720978130000|2024-07-14 17:28:50|55.84|55.54|55.89|55.59|55.89|55.59|55.84|55.54|4
1720978140000|2024-07-14 17:29:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1720978150000|2024-07-14 17:29:10|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|4
1720978160000|2024-07-14 17:29:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1720978170000|2024-07-14 17:29:30|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|11
1720978180000|2024-07-14 17:29:40|55.9|55.6|55.9|55.6|55.91|55.61|55.9|55.6|11
1720978190000|2024-07-14 17:29:50|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|2
1720978200000|2024-07-14 17:30:00|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1720978220000|2024-07-14 17:30:20|55.9|55.6|55.9|55.6|55.91|55.61|55.9|55.6|3
1720978230000|2024-07-14 17:30:30|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1720978240000|2024-07-14 17:30:40|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1720978250000|2024-07-14 17:30:50|55.94|55.64|55.98|55.68|55.98|55.68|55.94|55.64|4
1720978260000|2024-07-14 17:31:00|55.97|55.67|55.93|55.63|55.97|55.67|55.91|55.61|16
1720978270000|2024-07-14 17:31:10|55.92|55.62|55.91|55.61|55.93|55.63|55.91|55.61|4
1720978280000|2024-07-14 17:31:20|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|5
1720978290000|2024-07-14 17:31:30|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|4
1720978300000|2024-07-14 17:31:40|55.91|55.61|55.92|55.62|55.92|55.62|55.9|55.6|6
1720978310000|2024-07-14 17:31:50|55.93|55.63|55.93|55.63|55.96|55.66|55.92|55.62|10
1720978320000|2024-07-14 17:32:00|55.94|55.64|55.96|55.66|55.96|55.66|55.93|55.63|9
1720978340000|2024-07-14 17:32:20|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|5
1720978370000|2024-07-14 17:32:50|55.95|55.65|55.98|55.68|55.98|55.68|55.95|55.65|5
1720978380000|2024-07-14 17:33:00|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1720978430000|2024-07-14 17:33:50|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1720978450000|2024-07-14 17:34:10|55.98|55.68|55.98|55.68|55.98|55.68|55.97|55.67|13
1720978460000|2024-07-14 17:34:20|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1720978500000|2024-07-14 17:35:00|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720978510000|2024-07-14 17:35:10|56|55.7|56|55.7|56.01|55.71|56|55.7|5
1720978520000|2024-07-14 17:35:20|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720978550000|2024-07-14 17:35:50|56.02|55.72|56.02|55.72|56.02|55.72|56|55.7|3
1720978560000|2024-07-14 17:36:00|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1720978590000|2024-07-14 17:36:30|56.01|55.71|56|55.7|56.01|55.71|56|55.7|4
1720978620000|2024-07-14 17:37:00|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|3
1720978630000|2024-07-14 17:37:10|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720978640000|2024-07-14 17:37:20|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720978650000|2024-07-14 17:37:30|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720978660000|2024-07-14 17:37:40|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|8
1720978670000|2024-07-14 17:37:50|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1720978680000|2024-07-14 17:38:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720978690000|2024-07-14 17:38:10|56.03|55.73|56|55.7|56.03|55.73|56|55.7|6
1720978700000|2024-07-14 17:38:20|56.01|55.71|56|55.7|56.01|55.71|56|55.7|14
1720978710000|2024-07-14 17:38:30|56.01|55.71|56.02|55.72|56.03|55.73|56.01|55.71|4
1720978780000|2024-07-14 17:39:40|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720978830000|2024-07-14 17:40:30|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|4
1720978840000|2024-07-14 17:40:40|56|55.7|55.99|55.69|56|55.7|55.97|55.67|8
1720978850000|2024-07-14 17:40:50|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1720978860000|2024-07-14 17:41:00|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1720978870000|2024-07-14 17:41:10|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|5
1720978880000|2024-07-14 17:41:20|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720978890000|2024-07-14 17:41:30|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720978900000|2024-07-14 17:41:40|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720978930000|2024-07-14 17:42:10|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720978940000|2024-07-14 17:42:20|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1720978950000|2024-07-14 17:42:30|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|4
1720978960000|2024-07-14 17:42:40|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720978970000|2024-07-14 17:42:50|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1720979010000|2024-07-14 17:43:30|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|7
1720979020000|2024-07-14 17:43:40|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1720979030000|2024-07-14 17:43:50|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1720979040000|2024-07-14 17:44:00|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|5
1720979060000|2024-07-14 17:44:20|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1720979070000|2024-07-14 17:44:30|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1720979090000|2024-07-14 17:44:50|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720979100000|2024-07-14 17:45:00|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720979120000|2024-07-14 17:45:20|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979150000|2024-07-14 17:45:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720979160000|2024-07-14 17:46:00|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979180000|2024-07-14 17:46:20|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720979210000|2024-07-14 17:46:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|5
1720979220000|2024-07-14 17:47:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720979230000|2024-07-14 17:47:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1720979240000|2024-07-14 17:47:20|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1720979250000|2024-07-14 17:47:30|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979290000|2024-07-14 17:48:10|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1720979330000|2024-07-14 17:48:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720979340000|2024-07-14 17:49:00|56|55.7|56.01|55.71|56.02|55.72|56|55.7|4
1720979360000|2024-07-14 17:49:20|56|55.7|56|55.7|56.01|55.71|56|55.7|3
1720979370000|2024-07-14 17:49:30|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720979390000|2024-07-14 17:49:50|55.98|55.68|56|55.7|56|55.7|55.98|55.68|2
1720979410000|2024-07-14 17:50:10|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720979420000|2024-07-14 17:50:20|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1720979430000|2024-07-14 17:50:30|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1720979480000|2024-07-14 17:51:20|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979510000|2024-07-14 17:51:50|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1720979530000|2024-07-14 17:52:10|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979580000|2024-07-14 17:53:00|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1720979590000|2024-07-14 17:53:10|56|55.7|56|55.7|56|55.7|56|55.7|1
1720979620000|2024-07-14 17:53:40|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1720979630000|2024-07-14 17:53:50|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1720979640000|2024-07-14 17:54:00|56|55.7|56|55.7|56|55.7|55.99|55.69|7
1720979650000|2024-07-14 17:54:10|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|3
1720979730000|2024-07-14 17:55:30|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1720979760000|2024-07-14 17:56:00|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|2
1720979780000|2024-07-14 17:56:20|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1720979800000|2024-07-14 17:56:40|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1720979810000|2024-07-14 17:56:50|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|7
1720979860000|2024-07-14 17:57:40|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|3
1720979870000|2024-07-14 17:57:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|3
1720979890000|2024-07-14 17:58:10|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1720979940000|2024-07-14 17:59:00|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1720979960000|2024-07-14 17:59:20|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1720980010000|2024-07-14 18:00:10|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1720980030000|2024-07-14 18:00:30|56|55.7|56|55.7|56|55.7|56|55.7|1
1720980040000|2024-07-14 18:00:40|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|5
1720980050000|2024-07-14 18:00:50|56|55.7|56|55.7|56|55.7|55.98|55.68|5
1720980060000|2024-07-14 18:01:00|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1720980070000|2024-07-14 18:01:10|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|9
1720980080000|2024-07-14 18:01:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|3
1720980090000|2024-07-14 18:01:30|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|3
1720980100000|2024-07-14 18:01:40|55.95|55.65|55.92|55.62|55.96|55.66|55.92|55.62|5
1720980110000|2024-07-14 18:01:50|55.93|55.63|55.93|55.63|55.93|55.63|55.91|55.61|9
1720980120000|2024-07-14 18:02:00|55.92|55.62|55.9|55.6|55.93|55.63|55.9|55.6|7
1720980130000|2024-07-14 18:02:10|55.91|55.61|55.89|55.59|55.91|55.61|55.87|55.57|4
1720980140000|2024-07-14 18:02:20|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|5
1720980150000|2024-07-14 18:02:30|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|3
1720980160000|2024-07-14 18:02:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1720980170000|2024-07-14 18:02:50|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|5
1720980180000|2024-07-14 18:03:00|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1720980190000|2024-07-14 18:03:10|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1720980200000|2024-07-14 18:03:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1720980210000|2024-07-14 18:03:30|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|8
1720980220000|2024-07-14 18:03:40|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|5
1720980240000|2024-07-14 18:04:00|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|7
1720980250000|2024-07-14 18:04:10|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|6
1720980260000|2024-07-14 18:04:20|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|8
1720980270000|2024-07-14 18:04:30|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|4
1720980280000|2024-07-14 18:04:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|6
1720980290000|2024-07-14 18:04:50|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|6
1720980300000|2024-07-14 18:05:00|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1720980310000|2024-07-14 18:05:10|55.86|55.56|55.89|55.59|55.89|55.59|55.86|55.56|2
1720980330000|2024-07-14 18:05:30|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1720980340000|2024-07-14 18:05:40|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|7
1720980350000|2024-07-14 18:05:50|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|7
1720980360000|2024-07-14 18:06:00|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1720980380000|2024-07-14 18:06:20|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|7
1720980390000|2024-07-14 18:06:30|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|7
1720980400000|2024-07-14 18:06:40|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|4
1720980420000|2024-07-14 18:07:00|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1720980430000|2024-07-14 18:07:10|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1720980440000|2024-07-14 18:07:20|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|5
1720980450000|2024-07-14 18:07:30|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1720980510000|2024-07-14 18:08:30|55.83|55.53|55.87|55.57|55.87|55.57|55.83|55.53|2
1720980570000|2024-07-14 18:09:30|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1720980600000|2024-07-14 18:10:00|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1720980640000|2024-07-14 18:10:40|55.86|55.56|55.82|55.52|55.86|55.56|55.82|55.52|7
1720980650000|2024-07-14 18:10:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1720980680000|2024-07-14 18:11:20|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1720980690000|2024-07-14 18:11:30|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1720980700000|2024-07-14 18:11:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|6
1720980710000|2024-07-14 18:11:50|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|12
1720980720000|2024-07-14 18:12:00|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1720980730000|2024-07-14 18:12:10|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|8
1720980740000|2024-07-14 18:12:20|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|5
1720980750000|2024-07-14 18:12:30|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1720980760000|2024-07-14 18:12:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1720980770000|2024-07-14 18:12:50|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|10
1720980780000|2024-07-14 18:13:00|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|12
1720980790000|2024-07-14 18:13:10|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1720980800000|2024-07-14 18:13:20|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1720980810000|2024-07-14 18:13:30|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1720980820000|2024-07-14 18:13:40|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1720980840000|2024-07-14 18:14:00|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1720980880000|2024-07-14 18:14:40|55.69|55.39|55.72|55.42|55.72|55.42|55.69|55.39|2
1720980900000|2024-07-14 18:15:00|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1720980960000|2024-07-14 18:16:00|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1720980970000|2024-07-14 18:16:10|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1720980980000|2024-07-14 18:16:20|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1720981020000|2024-07-14 18:17:00|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|4
1720981030000|2024-07-14 18:17:10|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1720981040000|2024-07-14 18:17:20|55.74|55.44|55.78|55.48|55.78|55.48|55.74|55.44|3
1720981050000|2024-07-14 18:17:30|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1720981060000|2024-07-14 18:17:40|55.77|55.47|55.78|55.48|55.78|55.48|55.74|55.44|4
1720981080000|2024-07-14 18:18:00|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1720981090000|2024-07-14 18:18:10|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1720981100000|2024-07-14 18:18:20|55.75|55.45|55.76|55.46|55.77|55.47|55.74|55.44|7
1720981110000|2024-07-14 18:18:30|55.77|55.47|55.75|55.45|55.77|55.47|55.73|55.43|6
1720981130000|2024-07-14 18:18:50|55.76|55.46|55.75|55.45|55.77|55.47|55.74|55.44|8
1720981140000|2024-07-14 18:19:00|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1720981160000|2024-07-14 18:19:20|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|2
1720981170000|2024-07-14 18:19:30|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1720981180000|2024-07-14 18:19:40|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1720981190000|2024-07-14 18:19:50|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|4
1720981200000|2024-07-14 18:20:00|55.75|55.45|55.76|55.46|55.77|55.47|55.74|55.44|7
1720981210000|2024-07-14 18:20:10|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|4
1720981240000|2024-07-14 18:20:40|55.79|55.49|55.75|55.45|55.79|55.49|55.75|55.45|2
1720981250000|2024-07-14 18:20:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720981260000|2024-07-14 18:21:00|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|7
1720981270000|2024-07-14 18:21:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|6
1720981290000|2024-07-14 18:21:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1720981310000|2024-07-14 18:21:50|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1720981320000|2024-07-14 18:22:00|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|6
1720981330000|2024-07-14 18:22:10|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1720981340000|2024-07-14 18:22:20|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|6
1720981350000|2024-07-14 18:22:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720981360000|2024-07-14 18:22:40|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1720981370000|2024-07-14 18:22:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720981380000|2024-07-14 18:23:00|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|7
1720981410000|2024-07-14 18:23:30|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1720981420000|2024-07-14 18:23:40|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1720981430000|2024-07-14 18:23:50|55.75|55.45|55.78|55.48|55.79|55.49|55.75|55.45|4
1720981440000|2024-07-14 18:24:00|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1720981450000|2024-07-14 18:24:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1720981480000|2024-07-14 18:24:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720981490000|2024-07-14 18:24:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720981500000|2024-07-14 18:25:00|55.8|55.5|55.8|55.5|55.81|55.51|55.78|55.48|5
1720981510000|2024-07-14 18:25:10|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|3
1720981520000|2024-07-14 18:25:20|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1720981530000|2024-07-14 18:25:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1720981550000|2024-07-14 18:25:50|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1720981560000|2024-07-14 18:26:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1720981570000|2024-07-14 18:26:10|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720981580000|2024-07-14 18:26:20|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1720981590000|2024-07-14 18:26:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|13
1720981600000|2024-07-14 18:26:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|5
1720981610000|2024-07-14 18:26:50|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|2
1720981660000|2024-07-14 18:27:40|55.83|55.53|55.84|55.54|55.84|55.54|55.82|55.52|8
1720981670000|2024-07-14 18:27:50|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1720981680000|2024-07-14 18:28:00|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1720981750000|2024-07-14 18:29:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|2
1720981790000|2024-07-14 18:29:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1720981800000|2024-07-14 18:30:00|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1720981860000|2024-07-14 18:31:00|55.83|55.53|55.89|55.59|55.89|55.59|55.83|55.53|5
1720981870000|2024-07-14 18:31:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1720981880000|2024-07-14 18:31:20|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1720981890000|2024-07-14 18:31:30|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1720981900000|2024-07-14 18:31:40|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1720981910000|2024-07-14 18:31:50|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1720981920000|2024-07-14 18:32:00|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|6
1720981930000|2024-07-14 18:32:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1720981940000|2024-07-14 18:32:20|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1720981960000|2024-07-14 18:32:40|55.92|55.62|55.95|55.65|55.96|55.66|55.92|55.62|5
1720981970000|2024-07-14 18:32:50|55.97|55.67|55.97|55.67|55.97|55.67|55.95|55.65|5
1720981980000|2024-07-14 18:33:00|55.95|55.65|55.97|55.67|55.98|55.68|55.95|55.65|4
1720981990000|2024-07-14 18:33:10|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1720982020000|2024-07-14 18:33:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1720982040000|2024-07-14 18:34:00|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1720982050000|2024-07-14 18:34:10|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|8
1720982060000|2024-07-14 18:34:20|56|55.7|56|55.7|56|55.7|56|55.7|1
1720982070000|2024-07-14 18:34:30|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1720982080000|2024-07-14 18:34:40|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1720982090000|2024-07-14 18:34:50|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720982100000|2024-07-14 18:35:00|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1720982130000|2024-07-14 18:35:30|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1720982150000|2024-07-14 18:35:50|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|4
1720982160000|2024-07-14 18:36:00|56.02|55.72|56.01|55.71|56.02|55.72|55.99|55.69|4
1720982170000|2024-07-14 18:36:10|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1720982190000|2024-07-14 18:36:30|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1720982200000|2024-07-14 18:36:40|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|4
1720982210000|2024-07-14 18:36:50|56.03|55.73|56.04|55.74|56.04|55.74|56.02|55.72|4
1720982220000|2024-07-14 18:37:00|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1720982280000|2024-07-14 18:38:00|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|4
1720982320000|2024-07-14 18:38:40|56.03|55.73|56.05|55.75|56.06|55.76|56.02|55.72|6
1720982330000|2024-07-14 18:38:50|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720982340000|2024-07-14 18:39:00|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1720982350000|2024-07-14 18:39:10|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1720982360000|2024-07-14 18:39:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982400000|2024-07-14 18:40:00|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1720982460000|2024-07-14 18:41:00|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1720982470000|2024-07-14 18:41:10|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720982480000|2024-07-14 18:41:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982490000|2024-07-14 18:41:30|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|5
1720982510000|2024-07-14 18:41:50|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720982520000|2024-07-14 18:42:00|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|6
1720982530000|2024-07-14 18:42:10|56.02|55.72|56.07|55.77|56.07|55.77|56.02|55.72|3
1720982550000|2024-07-14 18:42:30|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1720982560000|2024-07-14 18:42:40|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720982570000|2024-07-14 18:42:50|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1720982580000|2024-07-14 18:43:00|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720982600000|2024-07-14 18:43:20|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720982610000|2024-07-14 18:43:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1720982620000|2024-07-14 18:43:40|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720982650000|2024-07-14 18:44:10|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720982660000|2024-07-14 18:44:20|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720982670000|2024-07-14 18:44:30|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1720982680000|2024-07-14 18:44:40|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1720982700000|2024-07-14 18:45:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982710000|2024-07-14 18:45:10|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720982720000|2024-07-14 18:45:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982730000|2024-07-14 18:45:30|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|2
1720982750000|2024-07-14 18:45:50|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1720982760000|2024-07-14 18:46:00|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|5
1720982780000|2024-07-14 18:46:20|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|2
1720982800000|2024-07-14 18:46:40|56.06|55.76|56.07|55.77|56.08|55.78|56.06|55.76|8
1720982810000|2024-07-14 18:46:50|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982820000|2024-07-14 18:47:00|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1720982840000|2024-07-14 18:47:20|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1720982860000|2024-07-14 18:47:40|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720982870000|2024-07-14 18:47:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1720982880000|2024-07-14 18:48:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1720982910000|2024-07-14 18:48:30|56.08|55.78|56.1|55.8|56.1|55.8|56.07|55.77|5
1720982970000|2024-07-14 18:49:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1720982980000|2024-07-14 18:49:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1720982990000|2024-07-14 18:49:50|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1720983000000|2024-07-14 18:50:00|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1720983010000|2024-07-14 18:50:10|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1720983040000|2024-07-14 18:50:40|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1720983060000|2024-07-14 18:51:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1720983070000|2024-07-14 18:51:10|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1720983090000|2024-07-14 18:51:30|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1720983100000|2024-07-14 18:51:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1720983110000|2024-07-14 18:51:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1720983230000|2024-07-14 18:53:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1720983240000|2024-07-14 18:54:00|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1720983280000|2024-07-14 18:54:40|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|2
1720983370000|2024-07-14 18:56:10|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1720983420000|2024-07-14 18:57:00|56.13|55.83|56.21|55.91|56.21|55.91|56.13|55.83|8
1720983430000|2024-07-14 18:57:10|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|3
1720983450000|2024-07-14 18:57:30|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1720983460000|2024-07-14 18:57:40|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|2
1720983470000|2024-07-14 18:57:50|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1720983480000|2024-07-14 18:58:00|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1720983490000|2024-07-14 18:58:10|56.21|55.91|56.27|55.97|56.28|55.98|56.21|55.91|6
1720983510000|2024-07-14 18:58:30|56.26|55.96|56.2|55.9|56.26|55.96|56.2|55.9|10
1720983520000|2024-07-14 18:58:40|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|6
1720983530000|2024-07-14 18:58:50|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|5
1720983540000|2024-07-14 18:59:00|56.2|55.9|56.21|55.91|56.21|55.91|56.19|55.89|5
1720983550000|2024-07-14 18:59:10|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|9
1720983560000|2024-07-14 18:59:20|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1720983570000|2024-07-14 18:59:30|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1720983600000|2024-07-14 19:00:00|56.19|55.89|56.18|55.88|56.2|55.9|56.17|55.87|11
1720983620000|2024-07-14 19:00:20|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1720983640000|2024-07-14 19:00:40|56.21|55.91|56.19|55.89|56.21|55.91|56.17|55.87|7
1720983650000|2024-07-14 19:00:50|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|4
1720983660000|2024-07-14 19:01:00|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1720983670000|2024-07-14 19:01:10|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|6
1720983690000|2024-07-14 19:01:30|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1720983700000|2024-07-14 19:01:40|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|4
1720983710000|2024-07-14 19:01:50|56.16|55.86|56.12|55.82|56.16|55.86|56.11|55.81|5
1720983720000|2024-07-14 19:02:00|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|2
1720983740000|2024-07-14 19:02:20|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|4
1720983750000|2024-07-14 19:02:30|56.13|55.83|56.13|55.83|56.16|55.86|56.13|55.83|6
1720983760000|2024-07-14 19:02:40|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1720983770000|2024-07-14 19:02:50|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|5
1720983790000|2024-07-14 19:03:10|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1720983800000|2024-07-14 19:03:20|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|3
1720983810000|2024-07-14 19:03:30|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|3
1720983820000|2024-07-14 19:03:40|56.11|55.81|56.09|55.79|56.12|55.82|56.09|55.79|3
1720983830000|2024-07-14 19:03:50|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|3
1720983840000|2024-07-14 19:04:00|56.11|55.81|56.1|55.8|56.13|55.83|56.1|55.8|5
1720983850000|2024-07-14 19:04:10|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1720983870000|2024-07-14 19:04:30|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1720983880000|2024-07-14 19:04:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1720983890000|2024-07-14 19:04:50|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1720983900000|2024-07-14 19:05:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1720983910000|2024-07-14 19:05:10|56.08|55.78|56.07|55.77|56.09|55.79|56.07|55.77|6
1720983920000|2024-07-14 19:05:20|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720983930000|2024-07-14 19:05:30|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1720983940000|2024-07-14 19:05:40|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1720983950000|2024-07-14 19:05:50|56.03|55.73|56.08|55.78|56.08|55.78|56.03|55.73|8
1720983960000|2024-07-14 19:06:00|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|4
1720983970000|2024-07-14 19:06:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1720983980000|2024-07-14 19:06:20|56.11|55.81|56.1|55.8|56.11|55.81|56.09|55.79|5
1720984010000|2024-07-14 19:06:50|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1720984020000|2024-07-14 19:07:00|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1720984030000|2024-07-14 19:07:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1720984050000|2024-07-14 19:07:30|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|5
1720984060000|2024-07-14 19:07:40|56.13|55.83|56.16|55.86|56.17|55.87|56.13|55.83|5
1720984070000|2024-07-14 19:07:50|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1720984080000|2024-07-14 19:08:00|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1720984090000|2024-07-14 19:08:10|56.19|55.89|56.22|55.92|56.23|55.93|56.18|55.88|10
1720984100000|2024-07-14 19:08:20|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1720984120000|2024-07-14 19:08:40|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1720984140000|2024-07-14 19:09:00|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|3
1720984160000|2024-07-14 19:09:20|56.24|55.94|56.26|55.96|56.26|55.96|56.24|55.94|3
1720984170000|2024-07-14 19:09:30|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|3
1720984180000|2024-07-14 19:09:40|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|2
1720984190000|2024-07-14 19:09:50|56.27|55.97|56.27|55.97|56.27|55.97|56.25|55.95|5
1720984200000|2024-07-14 19:10:00|56.28|55.98|56.28|55.98|56.29|55.99|56.27|55.97|7
1720984210000|2024-07-14 19:10:10|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1720984220000|2024-07-14 19:10:20|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1720984240000|2024-07-14 19:10:40|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|2
1720984250000|2024-07-14 19:10:50|56.3|56|56.3|56|56.31|56.01|56.29|55.99|4
1720984260000|2024-07-14 19:11:00|56.29|55.99|56.29|55.99|56.3|56|56.29|55.99|5
1720984270000|2024-07-14 19:11:10|56.3|56|56.3|56|56.3|56|56.29|55.99|3
1720984290000|2024-07-14 19:11:30|56.33|56.03|56.34|56.04|56.35|56.05|56.33|56.03|6
1720984300000|2024-07-14 19:11:40|56.35|56.05|56.35|56.05|56.36|56.06|56.35|56.05|3
1720984310000|2024-07-14 19:11:50|56.36|56.06|56.33|56.03|56.36|56.06|56.32|56.02|7
1720984340000|2024-07-14 19:12:20|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|3
1720984350000|2024-07-14 19:12:30|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1720984370000|2024-07-14 19:12:50|56.3|56|56.33|56.03|56.33|56.03|56.3|56|2
1720984380000|2024-07-14 19:13:00|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|3
1720984450000|2024-07-14 19:14:10|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|2
1720984470000|2024-07-14 19:14:30|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1720984480000|2024-07-14 19:14:40|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|3
1720984500000|2024-07-14 19:15:00|56.33|56.03|56.37|56.07|56.37|56.07|56.32|56.02|9
1720984530000|2024-07-14 19:15:30|56.38|56.08|56.36|56.06|56.38|56.08|56.36|56.06|7
1720984540000|2024-07-14 19:15:40|56.37|56.07|56.38|56.08|56.38|56.08|56.36|56.06|4
1720984550000|2024-07-14 19:15:50|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|4
1720984560000|2024-07-14 19:16:00|56.36|56.06|56.39|56.09|56.39|56.09|56.36|56.06|5
1720984610000|2024-07-14 19:16:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1720984620000|2024-07-14 19:17:00|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1720984660000|2024-07-14 19:17:40|56.4|56.1|56.4|56.1|56.41|56.11|56.4|56.1|3
1720984670000|2024-07-14 19:17:50|56.41|56.11|56.41|56.11|56.41|56.11|56.4|56.1|5
1720984680000|2024-07-14 19:18:00|56.4|56.1|56.4|56.1|56.4|56.1|56.4|56.1|1
1720984690000|2024-07-14 19:18:10|56.41|56.11|56.4|56.1|56.41|56.11|56.39|56.09|10
1720984700000|2024-07-14 19:18:20|56.41|56.11|56.4|56.1|56.41|56.11|56.4|56.1|4
1720984710000|2024-07-14 19:18:30|56.42|56.12|56.41|56.11|56.42|56.12|56.41|56.11|6
1720984720000|2024-07-14 19:18:40|56.42|56.12|56.41|56.11|56.42|56.12|56.41|56.11|2
1720984730000|2024-07-14 19:18:50|56.42|56.12|56.42|56.12|56.42|56.12|56.41|56.11|3
1720984740000|2024-07-14 19:19:00|56.39|56.09|56.42|56.12|56.42|56.12|56.39|56.09|3
1720984750000|2024-07-14 19:19:10|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1720984760000|2024-07-14 19:19:20|56.43|56.13|56.43|56.13|56.43|56.13|56.42|56.12|3
1720984800000|2024-07-14 19:20:00|56.46|56.16|56.49|56.19|56.49|56.19|56.46|56.16|4
1720984810000|2024-07-14 19:20:10|56.5|56.2|56.5|56.2|56.52|56.22|56.5|56.2|4
1720984820000|2024-07-14 19:20:20|56.49|56.19|56.53|56.23|56.53|56.23|56.49|56.19|7
1720984830000|2024-07-14 19:20:30|56.52|56.22|56.51|56.21|56.53|56.23|56.51|56.21|4
1720984840000|2024-07-14 19:20:40|56.52|56.22|56.54|56.24|56.54|56.24|56.51|56.21|9
1720984850000|2024-07-14 19:20:50|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|10
1720984860000|2024-07-14 19:21:00|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|6
1720984870000|2024-07-14 19:21:10|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1720984880000|2024-07-14 19:21:20|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1720984890000|2024-07-14 19:21:30|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1720984900000|2024-07-14 19:21:40|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1720984910000|2024-07-14 19:21:50|56.53|56.23|56.52|56.22|56.54|56.24|56.52|56.22|5
1720984920000|2024-07-14 19:22:00|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|2
1720984930000|2024-07-14 19:22:10|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1720984940000|2024-07-14 19:22:20|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1720984950000|2024-07-14 19:22:30|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1720984960000|2024-07-14 19:22:40|56.53|56.23|56.52|56.22|56.53|56.23|56.51|56.21|4
1720984980000|2024-07-14 19:23:00|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1720985010000|2024-07-14 19:23:30|56.52|56.22|56.51|56.21|56.52|56.22|56.5|56.2|4
1720985020000|2024-07-14 19:23:40|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1720985040000|2024-07-14 19:24:00|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1720985060000|2024-07-14 19:24:20|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1720985100000|2024-07-14 19:25:00|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1720985110000|2024-07-14 19:25:10|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1720985120000|2024-07-14 19:25:20|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1720985160000|2024-07-14 19:26:00|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|4
1720985170000|2024-07-14 19:26:10|56.57|56.27|56.62|56.32|56.62|56.32|56.57|56.27|6
1720985180000|2024-07-14 19:26:20|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1720985200000|2024-07-14 19:26:40|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1720985210000|2024-07-14 19:26:50|56.63|56.33|57.15|55.85|57.15|56.35|56.63|55.85|4
1720985220000|2024-07-14 19:27:00|57.16|55.86|57.09|55.79|57.18|55.88|57.09|55.79|11
1720985230000|2024-07-14 19:27:10|57.1|55.8|57.08|55.78|57.1|55.8|57.08|55.78|7
1720985240000|2024-07-14 19:27:20|57.09|55.79|57.08|55.78|57.09|55.79|57.07|55.77|6
1720985260000|2024-07-14 19:27:40|57.07|55.77|57.07|55.77|57.08|55.78|57.07|55.77|3
1720985270000|2024-07-14 19:27:50|57.08|55.78|57.07|55.77|57.08|55.78|57.07|55.77|2
1720985280000|2024-07-14 19:28:00|57.08|55.78|57.08|55.78|57.08|55.78|57.08|55.78|1
1720985290000|2024-07-14 19:28:10|57.05|55.75|57.04|55.74|57.08|55.78|57.04|55.74|7
1720985300000|2024-07-14 19:28:20|57.03|55.73|57.05|55.75|57.05|55.75|57.03|55.73|4
1720985310000|2024-07-14 19:28:30|57.04|55.74|57.03|55.73|57.04|55.74|57.03|55.73|2
1720985320000|2024-07-14 19:28:40|57.02|55.72|57.01|55.71|57.03|55.73|57.01|55.71|4
1720985340000|2024-07-14 19:29:00|57.02|55.72|57.02|55.72|57.02|55.72|57.02|55.72|1
1720985350000|2024-07-14 19:29:10|57.03|55.73|57.03|55.73|57.03|55.73|57.03|55.73|1
1720985360000|2024-07-14 19:29:20|57.02|55.72|57.02|55.72|57.02|55.72|57.02|55.72|1
1720985380000|2024-07-14 19:29:40|57.03|55.73|57.02|55.72|57.03|55.73|57.02|55.72|2
1720985390000|2024-07-14 19:29:50|57.03|55.73|57.02|55.72|57.03|55.73|57.02|55.72|4
1720985400000|2024-07-14 19:30:00|57.01|55.71|57|55.7|57.02|55.72|57|55.7|10
1720985410000|2024-07-14 19:30:10|57.01|55.71|57|55.7|57.01|55.71|57|55.7|4
1720985420000|2024-07-14 19:30:20|56.99|55.69|56.96|55.66|56.99|55.69|56.96|55.66|4
1720985430000|2024-07-14 19:30:30|56.98|55.68|57.02|55.72|57.02|55.72|56.98|55.68|7
1720985440000|2024-07-14 19:30:40|57.03|55.73|57.02|55.72|57.03|55.73|57.01|55.71|9
1720985460000|2024-07-14 19:31:00|57.03|55.73|57.03|55.73|57.04|55.74|57.02|55.72|5
1720985470000|2024-07-14 19:31:10|57|55.7|57.04|55.74|57.04|55.74|56.99|55.69|5
1720985480000|2024-07-14 19:31:20|57.03|55.73|57.04|55.74|57.04|55.74|57.03|55.73|6
1720985490000|2024-07-14 19:31:30|57.03|55.73|57.03|55.73|57.03|55.73|57.02|55.72|3
1720985500000|2024-07-14 19:31:40|57.02|55.72|57.03|55.73|57.03|55.73|57.02|55.72|2
1720985520000|2024-07-14 19:32:00|57.02|55.72|57.03|55.73|57.03|55.73|57.02|55.72|4
1720985530000|2024-07-14 19:32:10|57.04|55.74|57.03|55.73|57.04|55.74|57.03|55.73|2
1720985540000|2024-07-14 19:32:20|57.02|55.72|57.01|55.71|57.02|55.72|57.01|55.71|2
1720985550000|2024-07-14 19:32:30|57.02|55.72|57.02|55.72|57.02|55.72|57|55.7|5
1720985560000|2024-07-14 19:32:40|57.01|55.71|57.02|55.72|57.02|55.72|57.01|55.71|2
1720985580000|2024-07-14 19:33:00|57.01|55.71|57.01|55.71|57.01|55.71|57|55.7|3
1720985590000|2024-07-14 19:33:10|57|55.7|57.01|55.71|57.01|55.71|57|55.7|2
1720985600000|2024-07-14 19:33:20|57.02|55.72|57|55.7|57.02|55.72|56.99|55.69|7
1720985610000|2024-07-14 19:33:30|56.99|55.69|56.99|55.69|57|55.7|56.99|55.69|7
1720985620000|2024-07-14 19:33:40|57|55.7|56.99|55.69|57|55.7|56.99|55.69|2
1720985630000|2024-07-14 19:33:50|57|55.7|57|55.7|57|55.7|56.99|55.69|5
1720985640000|2024-07-14 19:34:00|57.01|55.71|57.01|55.71|57.02|55.72|57|55.7|5
1720985650000|2024-07-14 19:34:10|57.02|55.72|56.98|55.68|57.02|55.72|56.98|55.68|5
1720985660000|2024-07-14 19:34:20|57.01|55.71|57|55.7|57.01|55.71|57|55.7|2
1720985670000|2024-07-14 19:34:30|57.01|55.71|57|55.7|57.01|55.71|56.99|55.69|3
1720985680000|2024-07-14 19:34:40|57.01|55.71|57.01|55.71|57.01|55.71|57|55.7|3
1720985700000|2024-07-14 19:35:00|57.02|55.72|57|55.7|57.02|55.72|57|55.7|3
1720985710000|2024-07-14 19:35:10|57.01|55.71|57|55.7|57.01|55.71|57|55.7|2
1720985720000|2024-07-14 19:35:20|57.01|55.71|56.99|55.69|57.01|55.71|56.99|55.69|3
1720985730000|2024-07-14 19:35:30|57|55.7|57|55.7|57|55.7|56.99|55.69|3
1720985740000|2024-07-14 19:35:40|57.01|55.71|57|55.7|57.01|55.71|57|55.7|2
1720985750000|2024-07-14 19:35:50|57.01|55.71|57|55.7|57.01|55.71|57|55.7|4
1720985760000|2024-07-14 19:36:00|57.01|55.71|57.02|55.72|57.02|55.72|57.01|55.71|2
1720985770000|2024-07-14 19:36:10|57.03|55.73|57.03|55.73|57.03|55.73|57.02|55.72|5
1720985780000|2024-07-14 19:36:20|57.02|55.72|57.02|55.72|57.03|55.73|57.02|55.72|9
1720985790000|2024-07-14 19:36:30|57.03|55.73|57.03|55.73|57.03|55.73|57.02|55.72|3
1720985800000|2024-07-14 19:36:40|57.02|55.72|57.02|55.72|57.03|55.73|57.02|55.72|3
1720985810000|2024-07-14 19:36:50|57.03|55.73|57.03|55.73|57.03|55.73|57.03|55.73|1
1720985820000|2024-07-14 19:37:00|57.05|55.75|57.03|55.73|57.05|55.75|57.03|55.73|3
1720985830000|2024-07-14 19:37:10|57.04|55.74|57.04|55.74|57.04|55.74|57.04|55.74|1
1720985840000|2024-07-14 19:37:20|57.05|55.75|57.04|55.74|57.05|55.75|57.04|55.74|2
1720985850000|2024-07-14 19:37:30|57.05|55.75|57.04|55.74|57.05|55.75|57.04|55.74|2
1720985870000|2024-07-14 19:37:50|57.05|55.75|57.08|55.78|57.08|55.78|57.05|55.75|3
1720985880000|2024-07-14 19:38:00|57.09|55.79|57.08|55.78|57.09|55.79|57.08|55.78|2
1720985890000|2024-07-14 19:38:10|57.09|55.79|57.08|55.78|57.09|55.79|57.08|55.78|4
1720985900000|2024-07-14 19:38:20|57.09|55.79|57.09|55.79|57.09|55.79|57.09|55.79|1
1720985910000|2024-07-14 19:38:30|57.1|55.8|57.1|55.8|57.1|55.8|57.1|55.8|1
1720985920000|2024-07-14 19:38:40|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|4
1720985930000|2024-07-14 19:38:50|57.11|55.81|57.11|55.81|57.11|55.81|57.1|55.8|3
1720985940000|2024-07-14 19:39:00|57.1|55.8|57.11|55.81|57.11|55.81|57.1|55.8|4
1720985960000|2024-07-14 19:39:20|57.12|55.82|57.12|55.82|57.13|55.83|57.11|55.81|5
1720985970000|2024-07-14 19:39:30|57.11|55.81|57.12|55.82|57.12|55.82|57.11|55.81|2
1720985980000|2024-07-14 19:39:40|57.11|55.81|57.12|55.82|57.12|55.82|57.11|55.81|2
1720985990000|2024-07-14 19:39:50|57.11|55.81|57.11|55.81|57.12|55.82|57.11|55.81|3
1720986000000|2024-07-14 19:40:00|57.1|55.8|57.1|55.8|57.1|55.8|57.09|55.79|3
1720986020000|2024-07-14 19:40:20|57.11|55.81|57.11|55.81|57.11|55.81|57.07|55.77|7
1720986030000|2024-07-14 19:40:30|57.1|55.8|57.12|55.82|57.12|55.82|57.1|55.8|5
1720986040000|2024-07-14 19:40:40|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|2
1720986050000|2024-07-14 19:40:50|57.09|55.79|57.1|55.8|57.1|55.8|57.09|55.79|6
1720986060000|2024-07-14 19:41:00|57.09|55.79|57.09|55.79|57.1|55.8|57.09|55.79|3
1720986070000|2024-07-14 19:41:10|57.08|55.78|57.08|55.78|57.08|55.78|57.08|55.78|1
1720986080000|2024-07-14 19:41:20|57.09|55.79|57.09|55.79|57.09|55.79|57.09|55.79|1
1720986100000|2024-07-14 19:41:40|57.1|55.8|57.1|55.8|57.1|55.8|57.1|55.8|1
1720986110000|2024-07-14 19:41:50|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|2
1720986120000|2024-07-14 19:42:00|57.11|55.81|57.11|55.81|57.11|55.81|57.1|55.8|3
1720986130000|2024-07-14 19:42:10|57.1|55.8|57.11|55.81|57.11|55.81|57.1|55.8|2
1720986140000|2024-07-14 19:42:20|57.1|55.8|57.1|55.8|57.11|55.81|57.1|55.8|5
1720986150000|2024-07-14 19:42:30|57.11|55.81|57.11|55.81|57.11|55.81|57.1|55.8|5
1720986160000|2024-07-14 19:42:40|57.1|55.8|57.1|55.8|57.11|55.81|57.1|55.8|5
1720986170000|2024-07-14 19:42:50|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|8
1720986180000|2024-07-14 19:43:00|57.11|55.81|57.11|55.81|57.11|55.81|57.1|55.8|3
1720986190000|2024-07-14 19:43:10|57.1|55.8|57.1|55.8|57.1|55.8|57.09|55.79|3
1720986200000|2024-07-14 19:43:20|57.09|55.79|57.06|55.76|57.09|55.79|57.06|55.76|3
1720986210000|2024-07-14 19:43:30|57.09|55.79|57.09|55.79|57.09|55.79|57.09|55.79|1
1720986220000|2024-07-14 19:43:40|57.08|55.78|57.07|55.77|57.08|55.78|57.07|55.77|2
1720986230000|2024-07-14 19:43:50|57.08|55.78|57.08|55.78|57.08|55.78|57.07|55.77|5
1720986240000|2024-07-14 19:44:00|57.07|55.77|57.07|55.77|57.07|55.77|57.07|55.77|1
1720986250000|2024-07-14 19:44:10|57.08|55.78|57.08|55.78|57.08|55.78|57.07|55.77|5
1720986260000|2024-07-14 19:44:20|57.07|55.77|57.07|55.77|57.07|55.77|57.07|55.77|1
1720986270000|2024-07-14 19:44:30|57.08|55.78|57.07|55.77|57.08|55.78|57.07|55.77|2
1720986280000|2024-07-14 19:44:40|57.08|55.78|57.04|55.74|57.08|55.78|57.03|55.73|7
1720986290000|2024-07-14 19:44:50|57.03|55.73|57.02|55.72|57.03|55.73|57.02|55.72|4
1720986300000|2024-07-14 19:45:00|57.03|55.73|57.03|55.73|57.03|55.73|57.03|55.73|1
1720986310000|2024-07-14 19:45:10|57.02|55.72|57.03|55.73|57.03|55.73|57.02|55.72|4
1720986330000|2024-07-14 19:45:30|57.04|55.74|57.03|55.73|57.04|55.74|57.03|55.73|2
1720986340000|2024-07-14 19:45:40|57.02|55.72|57.02|55.72|57.03|55.73|57.02|55.72|7
1720986350000|2024-07-14 19:45:50|57.03|55.73|57|55.7|57.03|55.73|57|55.7|4
1720986360000|2024-07-14 19:46:00|57.01|55.71|57.01|55.71|57.01|55.71|56.99|55.69|5
1720986380000|2024-07-14 19:46:20|57.02|55.72|57|55.7|57.02|55.72|57|55.7|3
1720986390000|2024-07-14 19:46:30|56.97|55.67|57.01|55.71|57.03|55.73|56.97|55.67|8
1720986410000|2024-07-14 19:46:50|57.02|55.72|57.01|55.71|57.02|55.72|57.01|55.71|2
1720986420000|2024-07-14 19:47:00|57.02|55.72|57.02|55.72|57.02|55.72|57.02|55.72|1
1720986430000|2024-07-14 19:47:10|57.03|55.73|57.07|55.77|57.07|55.77|57.03|55.73|4
1720986440000|2024-07-14 19:47:20|57.08|55.78|57.09|55.79|57.09|55.79|57.08|55.78|2
1720986470000|2024-07-14 19:47:50|57.1|55.8|57.1|55.8|57.1|55.8|57.09|55.79|3
1720986480000|2024-07-14 19:48:00|57.09|55.79|57.1|55.8|57.1|55.8|57.09|55.79|4
1720986510000|2024-07-14 19:48:30|57.11|55.81|57.1|55.8|57.11|55.81|57.09|55.79|4
1720986520000|2024-07-14 19:48:40|57.11|55.81|57.11|55.81|57.11|55.81|57.11|55.81|1
1720986530000|2024-07-14 19:48:50|57.1|55.8|57.1|55.8|57.11|55.81|57.1|55.8|11
1720986540000|2024-07-14 19:49:00|57.09|55.79|57.09|55.79|57.1|55.8|57.09|55.79|7
1720986550000|2024-07-14 19:49:10|57.1|55.8|57.1|55.8|57.1|55.8|57.09|55.79|9
1720986560000|2024-07-14 19:49:20|57.09|55.79|57.1|55.8|57.1|55.8|57.09|55.79|2
1720986570000|2024-07-14 19:49:30|57.11|55.81|57.1|55.8|57.11|55.81|57.08|55.78|7
1720986580000|2024-07-14 19:49:40|57.11|55.81|57.11|55.81|57.11|55.81|57.11|55.81|1
1720986590000|2024-07-14 19:49:50|57.1|55.8|57.1|55.8|57.1|55.8|57.1|55.8|1
1720986600000|2024-07-14 19:50:00|57.09|55.79|57.1|55.8|57.1|55.8|57.09|55.79|6
1720986610000|2024-07-14 19:50:10|57.09|55.79|57.1|55.8|57.1|55.8|57.09|55.79|4
1720986620000|2024-07-14 19:50:20|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|8
1720986630000|2024-07-14 19:50:30|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|2
1720986640000|2024-07-14 19:50:40|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|4
1720986660000|2024-07-14 19:51:00|57.09|55.79|57.11|55.81|57.11|55.81|57.09|55.79|7
1720986670000|2024-07-14 19:51:10|57.1|55.8|57.11|55.81|57.11|55.81|57.1|55.8|8
1720986680000|2024-07-14 19:51:20|57.1|55.8|57.11|55.81|57.11|55.81|57.1|55.8|2
1720986700000|2024-07-14 19:51:40|57.1|55.8|57.11|55.81|57.11|55.81|57.1|55.8|2
1720986730000|2024-07-14 19:52:10|57.12|55.82|57.13|55.83|57.13|55.83|57.12|55.82|4
1720986740000|2024-07-14 19:52:20|57.12|55.82|57.12|55.82|57.12|55.82|57.12|55.82|1
1720986750000|2024-07-14 19:52:30|57.13|55.83|57.1|55.8|57.13|55.83|57.1|55.8|3
1720986760000|2024-07-14 19:52:40|57.12|55.82|57.12|55.82|57.12|55.82|57.12|55.82|1
1720986790000|2024-07-14 19:53:10|57.13|55.83|57.13|55.83|57.13|55.83|57.12|55.82|5
1720986800000|2024-07-14 19:53:20|57.12|55.82|57.13|55.83|57.17|55.87|57.12|55.82|6
1720986810000|2024-07-14 19:53:30|57.14|55.84|57.12|55.82|57.14|55.84|57.12|55.82|3
1720986820000|2024-07-14 19:53:40|57.13|55.83|57.12|55.82|57.14|55.84|57.12|55.82|4
1720986830000|2024-07-14 19:53:50|57.11|55.81|57.12|55.82|57.12|55.82|57.11|55.81|4
1720986840000|2024-07-14 19:54:00|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|4
1720986860000|2024-07-14 19:54:20|57.11|55.81|57.11|55.81|57.11|55.81|57.11|55.81|1
1720986870000|2024-07-14 19:54:30|57.1|55.8|57.1|55.8|57.1|55.8|57.1|55.8|1
1720986890000|2024-07-14 19:54:50|57.09|55.79|57.09|55.79|57.09|55.79|57.09|55.79|1
1720986900000|2024-07-14 19:55:00|57.1|55.8|57.09|55.79|57.1|55.8|57.09|55.79|2
1720986910000|2024-07-14 19:55:10|57.1|55.8|57.09|55.79|57.1|55.8|57.09|55.79|2
1720986940000|2024-07-14 19:55:40|57.05|55.75|57.09|55.79|57.09|55.79|57.05|55.75|4
1720986950000|2024-07-14 19:55:50|57.08|55.78|57.08|55.78|57.09|55.79|57.08|55.78|3
1720986960000|2024-07-14 19:56:00|57.07|55.77|57.04|55.74|57.07|55.77|57.04|55.74|6
1720986970000|2024-07-14 19:56:10|57.03|55.73|57.02|55.72|57.03|55.73|57.02|55.72|2
1720986980000|2024-07-14 19:56:20|57.01|55.71|57.01|55.71|57.01|55.71|57.01|55.71|1
1720987000000|2024-07-14 19:56:40|57|55.7|57.01|55.71|57.01|55.71|57|55.7|4
1720987020000|2024-07-14 19:57:00|57.02|55.72|57.01|55.71|57.02|55.72|57|55.7|4
1720987030000|2024-07-14 19:57:10|57.02|55.72|57.02|55.72|57.02|55.72|57.01|55.71|3
1720987040000|2024-07-14 19:57:20|57.01|55.71|57.01|55.71|57.01|55.71|57.01|55.71|1
1720987050000|2024-07-14 19:57:30|57|55.7|57|55.7|57.01|55.71|57|55.7|3
1720987060000|2024-07-14 19:57:40|57.01|55.71|57.01|55.71|57.01|55.71|57.01|55.71|1
1720987100000|2024-07-14 19:58:20|57|55.7|57|55.7|57.01|55.71|57|55.7|3
1720987110000|2024-07-14 19:58:30|57.01|55.71|57|55.7|57.01|55.71|56.99|55.69|4
1720987120000|2024-07-14 19:58:40|56.97|55.67|57|55.7|57|55.7|56.97|55.67|2
1720987130000|2024-07-14 19:58:50|56.99|55.69|56.98|55.68|56.99|55.69|56.98|55.68|2
1720987140000|2024-07-14 19:59:00|56.99|55.69|57|55.7|57|55.7|56.99|55.69|2
1720987150000|2024-07-14 19:59:10|56.99|55.69|57|55.7|57|55.7|56.99|55.69|4
1720987160000|2024-07-14 19:59:20|56.99|55.69|56.99|55.69|57|55.7|56.99|55.69|3
1720987180000|2024-07-14 19:59:40|56.98|55.68|56.98|55.68|56.98|55.68|56.98|55.68|1
1720987200000|2024-07-14 20:00:00|56.97|55.67|56.98|55.68|56.99|55.69|56.97|55.67|8
1720987220000|2024-07-14 20:00:20|56.99|55.69|56.98|55.68|56.99|55.69|56.98|55.68|2
1720987230000|2024-07-14 20:00:30|56.99|55.69|56.96|55.66|56.99|55.69|56.96|55.66|4
1720987240000|2024-07-14 20:00:40|56.95|55.65|56.95|55.65|56.95|55.65|56.95|55.65|1
1720987250000|2024-07-14 20:00:50|56.94|55.64|56.95|55.65|56.95|55.65|56.94|55.64|6
1720987260000|2024-07-14 20:01:00|56.94|55.64|57|55.7|57|55.7|56.94|55.64|5
1720987270000|2024-07-14 20:01:10|57.01|55.71|57.02|55.72|57.03|55.73|57.01|55.71|8
1720987280000|2024-07-14 20:01:20|57.03|55.73|57.1|55.8|57.1|55.8|57.03|55.73|6
1720987290000|2024-07-14 20:01:30|57.11|55.81|57.12|55.82|57.12|55.82|57.1|55.8|4
1720987300000|2024-07-14 20:01:40|57.11|55.81|57.1|55.8|57.11|55.81|57.09|55.79|3
1720987310000|2024-07-14 20:01:50|57.11|55.81|57.09|55.79|57.11|55.81|57.09|55.79|5
1720987320000|2024-07-14 20:02:00|57.06|55.76|57.09|55.79|57.09|55.79|57.05|55.75|4
1720987330000|2024-07-14 20:02:10|57.08|55.78|57.08|55.78|57.1|55.8|57.08|55.78|11
1720987340000|2024-07-14 20:02:20|57.09|55.79|57.03|55.73|57.09|55.79|57.03|55.73|8
1720987350000|2024-07-14 20:02:30|57.04|55.74|57.04|55.74|57.04|55.74|57.03|55.73|7
1720987360000|2024-07-14 20:02:40|57.05|55.75|57.05|55.75|57.05|55.75|57.04|55.74|3
1720987370000|2024-07-14 20:02:50|57.04|55.74|57.04|55.74|57.05|55.75|57.04|55.74|3
1720987380000|2024-07-14 20:03:00|57.05|55.75|57.04|55.74|57.05|55.75|57.04|55.74|2
1720987400000|2024-07-14 20:03:20|57.03|55.73|57.04|55.74|57.04|55.74|57.03|55.73|2
1720987410000|2024-07-14 20:03:30|57.05|55.75|57.06|55.76|57.08|55.78|57.04|55.74|7
1720987420000|2024-07-14 20:03:40|57.05|55.75|57.06|55.76|57.06|55.76|57.04|55.74|7
1720987430000|2024-07-14 20:03:50|57.04|55.74|57.08|55.78|57.09|55.79|57.04|55.74|9
1720987440000|2024-07-14 20:04:00|57.09|55.79|57.05|55.75|57.09|55.79|57.04|55.74|12
1720987460000|2024-07-14 20:04:20|57.04|55.74|57.05|55.75|57.05|55.75|57.04|55.74|2
1720987470000|2024-07-14 20:04:30|57.04|55.74|57.05|55.75|57.05|55.75|57.04|55.74|2
1720987480000|2024-07-14 20:04:40|57.06|55.76|57.05|55.75|57.08|55.78|57.05|55.75|4
1720987500000|2024-07-14 20:05:00|57.06|55.76|57.05|55.75|57.06|55.76|57.05|55.75|8
1720987510000|2024-07-14 20:05:10|57.02|55.72|57.09|55.79|57.09|55.79|57.02|55.72|7
1720987520000|2024-07-14 20:05:20|57.07|55.77|57.06|55.76|57.07|55.77|57.06|55.76|2
1720987530000|2024-07-14 20:05:30|57.05|55.75|57.06|55.76|57.06|55.76|57.05|55.75|4
1720987540000|2024-07-14 20:05:40|57.08|55.78|57.09|55.79|57.1|55.8|57.08|55.78|4
1720987550000|2024-07-14 20:05:50|57.1|55.8|57.1|55.8|57.1|55.8|57.09|55.79|3
1720987560000|2024-07-14 20:06:00|57.11|55.81|57.08|55.78|57.11|55.81|57.08|55.78|10
1720987570000|2024-07-14 20:06:10|57.09|55.79|57.06|55.76|57.09|55.79|57.06|55.76|4
1720987580000|2024-07-14 20:06:20|57.07|55.77|57.06|55.76|57.08|55.78|57.06|55.76|4
1720987600000|2024-07-14 20:06:40|57.07|55.77|57.07|55.77|57.08|55.78|57.06|55.76|9
1720987610000|2024-07-14 20:06:50|57.06|55.76|57.08|55.78|57.08|55.78|57.06|55.76|3
1720987620000|2024-07-14 20:07:00|57.07|55.77|57.06|55.76|57.07|55.77|57.05|55.75|6
1720987630000|2024-07-14 20:07:10|57.05|55.75|57.05|55.75|57.06|55.76|57.05|55.75|7
1720987640000|2024-07-14 20:07:20|57.06|55.76|57.09|55.79|57.09|55.79|57.05|55.75|7
1720987650000|2024-07-14 20:07:30|57.08|55.78|57.06|55.76|57.08|55.78|57.06|55.76|3
1720987660000|2024-07-14 20:07:40|57.05|55.75|57.05|55.75|57.06|55.76|57.04|55.74|7
1720987680000|2024-07-14 20:08:00|57.04|55.74|57.05|55.75|57.05|55.75|57.04|55.74|2
1720987690000|2024-07-14 20:08:10|57.02|55.72|57.05|55.75|57.05|55.75|57.02|55.72|4
1720987700000|2024-07-14 20:08:20|57.04|55.74|57.04|55.74|57.05|55.75|57.04|55.74|5
1720987710000|2024-07-14 20:08:30|57.05|55.75|57.05|55.75|57.05|55.75|57.04|55.74|3
1720987730000|2024-07-14 20:08:50|57.06|55.76|57.05|55.75|57.06|55.76|57.05|55.75|2
1720987740000|2024-07-14 20:09:00|57.04|55.74|57.04|55.74|57.05|55.75|57.04|55.74|3
1720987750000|2024-07-14 20:09:10|57.03|55.73|57.04|55.74|57.04|55.74|57.03|55.73|6
1720987760000|2024-07-14 20:09:20|57.05|55.75|57.04|55.74|57.05|55.75|57.04|55.74|4
1720987770000|2024-07-14 20:09:30|57.05|55.75|57.04|55.74|57.05|55.75|57.04|55.74|4
1720987780000|2024-07-14 20:09:40|57.05|55.75|57.05|55.75|57.05|55.75|57.04|55.74|5
1720987800000|2024-07-14 20:10:00|57.06|55.76|57.06|55.76|57.06|55.76|57.05|55.75|3
1720987810000|2024-07-14 20:10:10|57.07|55.77|57.09|55.79|57.09|55.79|57.06|55.76|5
1720987820000|2024-07-14 20:10:20|57.1|55.8|57.1|55.8|57.1|55.8|57.1|55.8|1
1720987830000|2024-07-14 20:10:30|57.11|55.81|57.1|55.8|57.11|55.81|57.1|55.8|4
1720987840000|2024-07-14 20:10:40|57.11|55.81|57.13|55.83|57.13|55.83|57.1|55.8|11
1720987850000|2024-07-14 20:10:50|57.12|55.82|57.1|55.8|57.12|55.82|57.1|55.8|3
1720987860000|2024-07-14 20:11:00|57.11|55.81|57.12|55.82|57.12|55.82|57.1|55.8|8
1720987870000|2024-07-14 20:11:10|57.11|55.81|57.13|55.83|57.13|55.83|57.1|55.8|4
1720987890000|2024-07-14 20:11:30|57.14|55.84|57.14|55.84|57.14|55.84|57.14|55.84|1
1720987900000|2024-07-14 20:11:40|57.13|55.83|57.14|55.84|57.14|55.84|57.13|55.83|4
1720987920000|2024-07-14 20:12:00|57.15|55.85|57.15|55.85|57.17|55.87|57.15|55.85|6
1720987930000|2024-07-14 20:12:10|57.16|55.86|57.16|55.86|57.16|55.86|57.15|55.85|5
1720987940000|2024-07-14 20:12:20|57.25|55.95|57.25|55.95|57.25|55.95|57.24|55.94|7
1720987950000|2024-07-14 20:12:30|57.24|55.94|57.23|55.93|57.24|55.94|57.23|55.93|6
1720987960000|2024-07-14 20:12:40|57.24|55.94|57.22|55.92|57.24|55.94|57.22|55.92|3
1720987970000|2024-07-14 20:12:50|57.23|55.93|57.23|55.93|57.23|55.93|57.22|55.92|7
1720987980000|2024-07-14 20:13:00|57.22|55.92|57.22|55.92|57.23|55.93|57.22|55.92|3
1720987990000|2024-07-14 20:13:10|57.23|55.93|57.23|55.93|57.25|55.95|57.23|55.93|9
1720988000000|2024-07-14 20:13:20|57.22|55.92|57.23|55.93|57.23|55.93|57.22|55.92|2
1720988010000|2024-07-14 20:13:30|57.22|55.92|57.22|55.92|57.22|55.92|57.22|55.92|1
1720988060000|2024-07-14 20:14:20|57.19|55.89|57.22|55.92|57.22|55.92|57.19|55.89|2
1720988070000|2024-07-14 20:14:30|57.23|55.93|57.22|55.92|57.23|55.93|57.22|55.92|2
1720988080000|2024-07-14 20:14:40|57.23|55.93|57.22|55.92|57.23|55.93|57.21|55.91|4
1720988100000|2024-07-14 20:15:00|57.21|55.91|57.22|55.92|57.22|55.92|57.21|55.91|4
1720988110000|2024-07-14 20:15:10|57.24|55.94|57.23|55.93|57.24|55.94|57.23|55.93|8
1720988120000|2024-07-14 20:15:20|57.22|55.92|57.24|55.94|57.24|55.94|57.21|55.91|5
1720988130000|2024-07-14 20:15:30|57.25|55.95|57.23|55.93|57.25|55.95|57.23|55.93|5
1720988140000|2024-07-14 20:15:40|57.22|55.92|57.21|55.91|57.22|55.92|57.21|55.91|2
1720988150000|2024-07-14 20:15:50|57.2|55.9|57.21|55.91|57.21|55.91|57.2|55.9|8
1720988160000|2024-07-14 20:16:00|57.2|55.9|57.21|55.91|57.21|55.91|57.2|55.9|6
1720988170000|2024-07-14 20:16:10|57.22|55.92|57.21|55.91|57.22|55.92|57.21|55.91|2
1720988190000|2024-07-14 20:16:30|57.2|55.9|57.19|55.89|57.2|55.9|57.19|55.89|2
1720988210000|2024-07-14 20:16:50|57.18|55.88|57.2|55.9|57.2|55.9|57.18|55.88|5
1720988220000|2024-07-14 20:17:00|57.19|55.89|57.2|55.9|57.2|55.9|57.19|55.89|2
1720988230000|2024-07-14 20:17:10|57.21|55.91|57.21|55.91|57.21|55.91|57.2|55.9|5
1720988240000|2024-07-14 20:17:20|57.2|55.9|57.2|55.9|57.21|55.91|57.18|55.88|7
1720988250000|2024-07-14 20:17:30|57.21|55.91|57.2|55.9|57.21|55.91|57.2|55.9|2
1720988260000|2024-07-14 20:17:40|57.21|55.91|57.21|55.91|57.22|55.92|57.2|55.9|5
1720988270000|2024-07-14 20:17:50|57.22|55.92|57.22|55.92|57.23|55.93|57.22|55.92|7
1720988280000|2024-07-14 20:18:00|57.23|55.93|57.25|55.95|57.26|55.96|57.22|55.92|10
1720988290000|2024-07-14 20:18:10|57.26|55.96|57.28|55.98|57.29|55.99|57.24|55.94|9
1720988310000|2024-07-14 20:18:30|57.26|55.96|57.26|55.96|57.28|55.98|57.25|55.95|7
1720988320000|2024-07-14 20:18:40|57.25|55.95|57.24|55.94|57.26|55.96|57.24|55.94|6
1720988330000|2024-07-14 20:18:50|57.26|55.96|57.28|55.98|57.28|55.98|57.26|55.96|4
1720988340000|2024-07-14 20:19:00|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1720988360000|2024-07-14 20:19:20|57.3|56|57.31|56.01|57.32|56.02|57.3|56|4
1720988370000|2024-07-14 20:19:30|57.32|56.02|57.31|56.01|57.32|56.02|57.31|56.01|2
1720988380000|2024-07-14 20:19:40|57.3|56|57.31|56.01|57.32|56.02|57.3|56|4
1720988390000|2024-07-14 20:19:50|57.32|56.02|57.32|56.02|57.32|56.02|57.32|56.02|1
1720988400000|2024-07-14 20:20:00|57.34|56.04|57.33|56.03|57.34|56.04|57.33|56.03|2
1720988420000|2024-07-14 20:20:20|57.34|56.04|57.33|56.03|57.37|56.07|57.33|56.03|9
1720988430000|2024-07-14 20:20:30|57.36|56.06|57.36|56.06|57.36|56.06|57.36|56.06|1
1720988440000|2024-07-14 20:20:40|57.37|56.07|57.39|56.09|57.39|56.09|57.37|56.07|3
1720988450000|2024-07-14 20:20:50|57.42|56.12|57.41|56.11|57.42|56.12|57.41|56.11|4
1720988460000|2024-07-14 20:21:00|57.4|56.1|57.41|56.11|57.41|56.11|57.4|56.1|8
1720988470000|2024-07-14 20:21:10|57.4|56.1|57.4|56.1|57.41|56.11|57.4|56.1|5
1720988480000|2024-07-14 20:21:20|57.41|56.11|57.41|56.11|57.41|56.11|57.41|56.11|1
1720988500000|2024-07-14 20:21:40|57.42|56.12|57.42|56.12|57.42|56.12|57.42|56.12|1
1720988510000|2024-07-14 20:21:50|57.41|56.11|57.41|56.11|57.41|56.11|57.41|56.11|1
1720988520000|2024-07-14 20:22:00|57.4|56.1|57.4|56.1|57.4|56.1|57.39|56.09|5
1720988530000|2024-07-14 20:22:10|57.39|56.09|57.56|56.26|57.58|56.28|57.39|56.09|8
1720988540000|2024-07-14 20:22:20|57.55|56.25|57.55|56.25|57.56|56.26|57.55|56.25|3
1720988550000|2024-07-14 20:22:30|57.54|56.24|57.54|56.24|57.54|56.24|57.53|56.23|3
1720988560000|2024-07-14 20:22:40|57.53|56.23|57.54|56.24|57.54|56.24|57.53|56.23|4
1720988570000|2024-07-14 20:22:50|57.53|56.23|57.54|56.24|57.54|56.24|57.53|56.23|4
1720988580000|2024-07-14 20:23:00|57.53|56.23|57.54|56.24|57.54|56.24|57.53|56.23|2
1720988590000|2024-07-14 20:23:10|57.52|56.22|57.52|56.22|57.52|56.22|57.52|56.22|1
1720988600000|2024-07-14 20:23:20|57.53|56.23|57.53|56.23|57.53|56.23|57.53|56.23|1
1720988610000|2024-07-14 20:23:30|57.51|56.21|57.53|56.23|57.53|56.23|57.51|56.21|2
1720988630000|2024-07-14 20:23:50|57.52|56.22|57.54|56.24|57.54|56.24|57.52|56.22|4
1720988640000|2024-07-14 20:24:00|57.53|56.23|57.43|56.13|57.53|56.23|57.43|56.13|6
1720988650000|2024-07-14 20:24:10|57.42|56.12|57.42|56.12|57.42|56.12|57.42|56.12|1
1720988660000|2024-07-14 20:24:20|57.44|56.14|57.43|56.13|57.44|56.14|57.43|56.13|2
1720988670000|2024-07-14 20:24:30|57.44|56.14|57.44|56.14|57.44|56.14|57.44|56.14|1
1720988690000|2024-07-14 20:24:50|57.43|56.13|57.43|56.13|57.43|56.13|57.43|56.13|1
1720988700000|2024-07-14 20:25:00|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|2
1720988710000|2024-07-14 20:25:10|57.47|56.17|57.45|56.15|57.47|56.17|57.45|56.15|7
1720988720000|2024-07-14 20:25:20|57.46|56.16|57.46|56.16|57.46|56.16|57.46|56.16|1
1720988730000|2024-07-14 20:25:30|57.47|56.17|57.46|56.16|57.47|56.17|57.44|56.14|5
1720988740000|2024-07-14 20:25:40|57.47|56.17|57.46|56.16|57.47|56.17|57.46|56.16|2
1720988750000|2024-07-14 20:25:50|57.45|56.15|57.46|56.16|57.46|56.16|57.45|56.15|4
1720988760000|2024-07-14 20:26:00|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|6
1720988770000|2024-07-14 20:26:10|57.43|56.13|57.44|56.14|57.44|56.14|57.43|56.13|4
1720988780000|2024-07-14 20:26:20|57.45|56.15|57.45|56.15|57.45|56.15|57.45|56.15|1
1720988790000|2024-07-14 20:26:30|57.44|56.14|57.44|56.14|57.44|56.14|57.44|56.14|1
1720988800000|2024-07-14 20:26:40|57.42|56.12|57.45|56.15|57.45|56.15|57.42|56.12|2
1720988820000|2024-07-14 20:27:00|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|2
1720988830000|2024-07-14 20:27:10|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|2
1720988840000|2024-07-14 20:27:20|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|8
1720988860000|2024-07-14 20:27:40|57.44|56.14|57.44|56.14|57.44|56.14|57.44|56.14|1
1720988870000|2024-07-14 20:27:50|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|4
1720988880000|2024-07-14 20:28:00|57.43|56.13|57.44|56.14|57.44|56.14|57.43|56.13|2
1720988940000|2024-07-14 20:29:00|57.43|56.13|57.42|56.12|57.44|56.14|57.42|56.12|4
1720988960000|2024-07-14 20:29:20|57.41|56.11|57.41|56.11|57.42|56.12|57.41|56.11|5
1720988970000|2024-07-14 20:29:30|57.42|56.12|57.41|56.11|57.42|56.12|57.41|56.11|2
1720988980000|2024-07-14 20:29:40|57.42|56.12|57.42|56.12|57.42|56.12|57.39|56.09|13
1720988990000|2024-07-14 20:29:50|57.41|56.11|57.42|56.12|57.42|56.12|57.41|56.11|18
1720989000000|2024-07-14 20:30:00|57.41|56.11|57.41|56.11|57.42|56.12|57.4|56.1|7
1720989020000|2024-07-14 20:30:20|57.42|56.12|57.41|56.11|57.42|56.12|57.41|56.11|16
1720989030000|2024-07-14 20:30:30|57.42|56.12|57.41|56.11|57.42|56.12|57.41|56.11|24
1720989040000|2024-07-14 20:30:40|57.42|56.12|57.42|56.12|57.42|56.12|57.41|56.11|5
1720989050000|2024-07-14 20:30:50|57.41|56.11|57.44|56.14|57.44|56.14|57.41|56.11|6
1720989060000|2024-07-14 20:31:00|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|4
1720989070000|2024-07-14 20:31:10|57.45|56.15|57.45|56.15|57.45|56.15|57.45|56.15|1
1720989080000|2024-07-14 20:31:20|57.46|56.16|57.46|56.16|57.46|56.16|57.46|56.16|1
1720989090000|2024-07-14 20:31:30|57.47|56.17|57.47|56.17|57.47|56.17|57.47|56.17|1
1720989100000|2024-07-14 20:31:40|57.48|56.18|57.5|56.2|57.5|56.2|57.48|56.18|3
1720989110000|2024-07-14 20:31:50|57.51|56.21|57.5|56.2|57.51|56.21|57.49|56.19|6
1720989120000|2024-07-14 20:32:00|57.49|56.19|57.5|56.2|57.51|56.21|57.49|56.19|4
1720989130000|2024-07-14 20:32:10|57.51|56.21|57.52|56.22|57.53|56.23|57.51|56.21|6
1720989140000|2024-07-14 20:32:20|57.51|56.21|57.51|56.21|57.51|56.21|57.5|56.2|7
1720989150000|2024-07-14 20:32:30|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1720989160000|2024-07-14 20:32:40|57.51|56.21|57.52|56.22|57.53|56.23|57.5|56.2|7
1720989170000|2024-07-14 20:32:50|57.51|56.21|57.51|56.21|57.52|56.22|57.49|56.19|5
1720989180000|2024-07-14 20:33:00|57.52|56.22|57.52|56.22|57.53|56.23|57.51|56.21|5
1720989190000|2024-07-14 20:33:10|57.51|56.21|57.51|56.21|57.52|56.22|57.51|56.21|7
1720989200000|2024-07-14 20:33:20|57.52|56.22|57.52|56.22|57.52|56.22|57.52|56.22|1
1720989210000|2024-07-14 20:33:30|57.51|56.21|57.52|56.22|57.52|56.22|57.51|56.21|4
1720989220000|2024-07-14 20:33:40|57.51|56.21|57.51|56.21|57.52|56.22|57.51|56.21|5
1720989230000|2024-07-14 20:33:50|57.52|56.22|57.51|56.21|57.52|56.22|57.51|56.21|4
1720989240000|2024-07-14 20:34:00|57.52|56.22|57.52|56.22|57.52|56.22|57.52|56.22|1
1720989260000|2024-07-14 20:34:20|57.53|56.23|57.58|56.28|57.58|56.28|57.53|56.23|7
1720989270000|2024-07-14 20:34:30|57.57|56.27|57.54|56.24|57.57|56.27|57.54|56.24|8
1720989280000|2024-07-14 20:34:40|57.55|56.25|57.54|56.24|57.55|56.25|57.54|56.24|2
1720989300000|2024-07-14 20:35:00|57.55|56.25|57.54|56.24|57.55|56.25|57.54|56.24|4
1720989330000|2024-07-14 20:35:30|57.53|56.23|57.53|56.23|57.53|56.23|57.53|56.23|1
1720989340000|2024-07-14 20:35:40|57.54|56.24|57.54|56.24|57.54|56.24|57.54|56.24|1
1720989350000|2024-07-14 20:35:50|57.53|56.23|57.51|56.21|57.53|56.23|57.5|56.2|3
1720989360000|2024-07-14 20:36:00|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989380000|2024-07-14 20:36:20|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989390000|2024-07-14 20:36:30|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989400000|2024-07-14 20:36:40|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989410000|2024-07-14 20:36:50|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989420000|2024-07-14 20:37:00|57.54|56.24|57.54|56.24|57.54|56.24|57.53|56.23|7
1720989430000|2024-07-14 20:37:10|57.53|56.23|57.54|56.24|57.54|56.24|57.53|56.23|2
1720989440000|2024-07-14 20:37:20|57.55|56.25|57.55|56.25|57.55|56.25|57.55|56.25|1
1720989450000|2024-07-14 20:37:30|57.54|56.24|57.45|56.15|57.54|56.24|57.45|56.15|6
1720989470000|2024-07-14 20:37:50|57.44|56.14|57.46|56.16|57.46|56.16|57.44|56.14|6
1720989480000|2024-07-14 20:38:00|57.44|56.14|57.43|56.13|57.45|56.15|57.43|56.13|6
1720989490000|2024-07-14 20:38:10|57.44|56.14|57.44|56.14|57.44|56.14|57.43|56.13|7
1720989500000|2024-07-14 20:38:20|57.43|56.13|57.43|56.13|57.44|56.14|57.42|56.12|7
1720989510000|2024-07-14 20:38:30|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|4
1720989520000|2024-07-14 20:38:40|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|2
1720989530000|2024-07-14 20:38:50|57.45|56.15|57.44|56.14|57.45|56.15|57.44|56.14|6
1720989540000|2024-07-14 20:39:00|57.41|56.11|57.42|56.12|57.44|56.14|57.41|56.11|4
1720989550000|2024-07-14 20:39:10|57.46|56.16|57.46|56.16|57.51|56.21|57.46|56.16|14
1720989560000|2024-07-14 20:39:20|57.45|56.15|57.43|56.13|57.45|56.15|57.43|56.13|3
1720989580000|2024-07-14 20:39:40|57.44|56.14|57.44|56.14|57.44|56.14|57.43|56.13|15
1720989590000|2024-07-14 20:39:50|57.43|56.13|57.43|56.13|57.44|56.14|57.42|56.12|5
1720989600000|2024-07-14 20:40:00|57.42|56.12|57.41|56.11|57.42|56.12|57.41|56.11|10
1720989610000|2024-07-14 20:40:10|57.42|56.12|57.45|56.15|57.45|56.15|57.42|56.12|11
1720989620000|2024-07-14 20:40:20|57.44|56.14|57.43|56.13|57.44|56.14|57.43|56.13|2
1720989630000|2024-07-14 20:40:30|57.44|56.14|57.43|56.13|57.44|56.14|57.43|56.13|2
1720989640000|2024-07-14 20:40:40|57.42|56.12|57.41|56.11|57.43|56.13|57.41|56.11|10
1720989650000|2024-07-14 20:40:50|57.4|56.1|57.42|56.12|57.42|56.12|57.4|56.1|5
1720989670000|2024-07-14 20:41:10|57.43|56.13|57.44|56.14|57.44|56.14|57.43|56.13|4
1720989680000|2024-07-14 20:41:20|57.43|56.13|57.45|56.15|57.45|56.15|57.43|56.13|2
1720989690000|2024-07-14 20:41:30|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|4
1720989700000|2024-07-14 20:41:40|57.44|56.14|57.44|56.14|57.45|56.15|57.44|56.14|3
1720989710000|2024-07-14 20:41:50|57.46|56.16|57.54|56.24|57.54|56.24|57.46|56.16|13
1720989720000|2024-07-14 20:42:00|57.53|56.23|57.54|56.24|57.54|56.24|57.53|56.23|4
1720989730000|2024-07-14 20:42:10|57.53|56.23|57.53|56.23|57.54|56.24|57.5|56.2|5
1720989760000|2024-07-14 20:42:40|57.54|56.24|57.54|56.24|57.54|56.24|57.54|56.24|1
1720989770000|2024-07-14 20:42:50|57.53|56.23|57.53|56.23|57.54|56.24|57.53|56.23|5
1720989780000|2024-07-14 20:43:00|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|4
1720989790000|2024-07-14 20:43:10|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989810000|2024-07-14 20:43:30|57.54|56.24|57.52|56.22|57.54|56.24|57.52|56.22|3
1720989820000|2024-07-14 20:43:40|57.53|56.23|57.53|56.23|57.54|56.24|57.52|56.22|8
1720989830000|2024-07-14 20:43:50|57.54|56.24|57.53|56.23|57.54|56.24|57.53|56.23|2
1720989840000|2024-07-14 20:44:00|57.54|56.24|57.54|56.24|57.54|56.24|57.53|56.23|5
1720989850000|2024-07-14 20:44:10|57.57|56.27|57.57|56.27|57.57|56.27|57.57|56.27|1
1720989860000|2024-07-14 20:44:20|57.56|56.26|57.55|56.25|57.56|56.26|57.55|56.25|8
1720989870000|2024-07-14 20:44:30|57.56|56.26|57.56|56.26|57.56|56.26|57.54|56.24|5
1720989880000|2024-07-14 20:44:40|57.55|56.25|57.52|56.22|57.55|56.25|57.52|56.22|8
1720989890000|2024-07-14 20:44:50|57.51|56.21|57.45|56.15|57.52|56.22|57.45|56.15|9
1720989900000|2024-07-14 20:45:00|57.47|56.17|57.46|56.16|57.47|56.17|57.45|56.15|7
1720989910000|2024-07-14 20:45:10|57.45|56.15|57.45|56.15|57.45|56.15|57.45|56.15|1
1720989920000|2024-07-14 20:45:20|57.44|56.14|57.43|56.13|57.45|56.15|57.43|56.13|4
1720989930000|2024-07-14 20:45:30|57.42|56.12|57.42|56.12|57.43|56.13|57.42|56.12|5
1720989940000|2024-07-14 20:45:40|57.43|56.13|57.41|56.11|57.43|56.13|57.39|56.09|9
1720989950000|2024-07-14 20:45:50|57.42|56.12|57.42|56.12|57.42|56.12|57.41|56.11|5
1720989960000|2024-07-14 20:46:00|57.43|56.13|57.43|56.13|57.43|56.13|57.43|56.13|1
1720989970000|2024-07-14 20:46:10|57.42|56.12|57.42|56.12|57.43|56.13|57.41|56.11|9
1720989980000|2024-07-14 20:46:20|57.43|56.13|57.42|56.12|57.43|56.13|57.42|56.12|4
1720989990000|2024-07-14 20:46:30|57.43|56.13|57.43|56.13|57.43|56.13|57.43|56.13|1
1720990000000|2024-07-14 20:46:40|57.42|56.12|57.42|56.12|57.42|56.12|57.42|56.12|1
1720990010000|2024-07-14 20:46:50|57.41|56.11|57.42|56.12|57.42|56.12|57.41|56.11|6
1720990020000|2024-07-14 20:47:00|57.43|56.13|57.42|56.12|57.43|56.13|57.41|56.11|8
1720990030000|2024-07-14 20:47:10|57.41|56.11|57.42|56.12|57.43|56.13|57.41|56.11|8
1720990040000|2024-07-14 20:47:20|57.43|56.13|57.43|56.13|57.44|56.14|57.42|56.12|10
1720990050000|2024-07-14 20:47:30|57.44|56.14|57.43|56.13|57.44|56.14|57.43|56.13|2
1720990070000|2024-07-14 20:47:50|57.42|56.12|57.42|56.12|57.43|56.13|57.42|56.12|5
1720990080000|2024-07-14 20:48:00|57.43|56.13|57.49|56.19|57.52|56.22|57.42|56.12|13
1720990090000|2024-07-14 20:48:10|57.48|56.18|57.49|56.19|57.49|56.19|57.48|56.18|2
1720990100000|2024-07-14 20:48:20|57.5|56.2|57.5|56.2|57.5|56.2|57.49|56.19|3
1720990110000|2024-07-14 20:48:30|57.49|56.19|57.5|56.2|57.5|56.2|57.49|56.19|2
1720990120000|2024-07-14 20:48:40|57.49|56.19|57.5|56.2|57.5|56.2|57.46|56.16|6
1720990130000|2024-07-14 20:48:50|57.49|56.19|57.49|56.19|57.5|56.2|57.49|56.19|3
1720990140000|2024-07-14 20:49:00|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1720990150000|2024-07-14 20:49:10|57.49|56.19|57.5|56.2|57.51|56.21|57.49|56.19|4
1720990160000|2024-07-14 20:49:20|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1720990180000|2024-07-14 20:49:40|57.5|56.2|57.5|56.2|57.5|56.2|57.49|56.19|7
1720990210000|2024-07-14 20:50:10|57.51|56.21|57.5|56.2|57.51|56.21|57.5|56.2|2
1720990220000|2024-07-14 20:50:20|57.49|56.19|57.49|56.19|57.49|56.19|57.48|56.18|3
1720990240000|2024-07-14 20:50:40|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1720990250000|2024-07-14 20:50:50|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1720990260000|2024-07-14 20:51:00|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1720990270000|2024-07-14 20:51:10|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1720990280000|2024-07-14 20:51:20|57.5|56.2|57.49|56.19|57.5|56.2|57.49|56.19|2
1720990290000|2024-07-14 20:51:30|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1720990300000|2024-07-14 20:51:40|57.49|56.19|57.49|56.19|57.5|56.2|57.49|56.19|3
1720990310000|2024-07-14 20:51:50|57.46|56.16|57.48|56.18|57.49|56.19|57.46|56.16|3
1720990320000|2024-07-14 20:52:00|57.46|56.16|57.45|56.15|57.46|56.16|57.44|56.14|4
1720990340000|2024-07-14 20:52:20|57.44|56.14|57.45|56.15|57.45|56.15|57.44|56.14|2
1720990360000|2024-07-14 20:52:40|57.44|56.14|57.43|56.13|57.45|56.15|57.43|56.13|8
1720990370000|2024-07-14 20:52:50|57.44|56.14|57.43|56.13|57.44|56.14|57.43|56.13|10
1720990380000|2024-07-14 20:53:00|57.44|56.14|57.44|56.14|57.44|56.14|57.43|56.13|5
1720990390000|2024-07-14 20:53:10|57.43|56.13|57.42|56.12|57.43|56.13|57.42|56.12|2
1720990410000|2024-07-14 20:53:30|57.41|56.11|57.43|56.13|57.43|56.13|57.41|56.11|4
1720990420000|2024-07-14 20:53:40|57.41|56.11|57.41|56.11|57.41|56.11|57.41|56.11|1
1720990430000|2024-07-14 20:53:50|57.42|56.12|57.39|56.09|57.42|56.12|57.39|56.09|5
1720990440000|2024-07-14 20:54:00|57.4|56.1|57.41|56.11|57.41|56.11|57.4|56.1|2
1720990450000|2024-07-14 20:54:10|57.4|56.1|57.4|56.1|57.41|56.11|57.4|56.1|3
1720990460000|2024-07-14 20:54:20|57.41|56.11|57.4|56.1|57.41|56.11|57.4|56.1|4
1720990470000|2024-07-14 20:54:30|57.41|56.11|57.4|56.1|57.41|56.11|57.4|56.1|4
1720990490000|2024-07-14 20:54:50|57.36|56.06|57.4|56.1|57.4|56.1|57.36|56.06|3
1720990500000|2024-07-14 20:55:00|57.39|56.09|57.39|56.09|57.39|56.09|57.39|56.09|1
1720990520000|2024-07-14 20:55:20|57.38|56.08|57.39|56.09|57.39|56.09|57.38|56.08|2
1720990540000|2024-07-14 20:55:40|57.38|56.08|57.39|56.09|57.39|56.09|57.38|56.08|2
1720990550000|2024-07-14 20:55:50|57.38|56.08|57.39|56.09|57.39|56.09|57.38|56.08|6
1720990560000|2024-07-14 20:56:00|57.41|56.11|57.42|56.12|57.43|56.13|57.4|56.1|8
1720990570000|2024-07-14 20:56:10|57.43|56.13|57.44|56.14|57.44|56.14|57.43|56.13|2
1720990580000|2024-07-14 20:56:20|57.43|56.13|57.44|56.14|57.45|56.15|57.43|56.13|5
1720990590000|2024-07-14 20:56:30|57.43|56.13|57.42|56.12|57.44|56.14|57.42|56.12|6
1720990600000|2024-07-14 20:56:40|57.43|56.13|57.43|56.13|57.43|56.13|57.43|56.13|1
1720990620000|2024-07-14 20:57:00|57.42|56.12|57.41|56.11|57.43|56.13|57.41|56.11|8
1720990630000|2024-07-14 20:57:10|57.42|56.12|57.4|56.1|57.42|56.12|57.4|56.1|3
1720990640000|2024-07-14 20:57:20|57.39|56.09|57.38|56.08|57.39|56.09|57.38|56.08|2
1720990650000|2024-07-14 20:57:30|57.39|56.09|57.39|56.09|57.39|56.09|57.39|56.09|1
1720990660000|2024-07-14 20:57:40|57.38|56.08|57.39|56.09|57.39|56.09|57.36|56.06|5
1720990670000|2024-07-14 20:57:50|57.38|56.08|57.4|56.1|57.4|56.1|57.36|56.06|5
1720990680000|2024-07-14 20:58:00|57.41|56.11|57.41|56.11|57.41|56.11|57.4|56.1|5
1720990690000|2024-07-14 20:58:10|57.4|56.1|57.41|56.11|57.41|56.11|57.4|56.1|6
1720990700000|2024-07-14 20:58:20|57.4|56.1|57.4|56.1|57.4|56.1|57.4|56.1|1
1720990710000|2024-07-14 20:58:30|57.39|56.09|57.41|56.11|57.41|56.11|57.39|56.09|5
1720990720000|2024-07-14 20:58:40|57.4|56.1|57.4|56.1|57.4|56.1|57.4|56.1|1
1720990740000|2024-07-14 20:59:00|57.42|56.12|57.42|56.12|57.43|56.13|57.41|56.11|5
1720990750000|2024-07-14 20:59:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|4
1720990770000|2024-07-14 20:59:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1720990850000|2024-07-14 21:00:50|56.93|56.63|56.92|56.62|56.98|56.68|56.92|56.62|8
1720990860000|2024-07-14 21:01:00|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|7
1720990870000|2024-07-14 21:01:10|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|12
1720990880000|2024-07-14 21:01:20|56.92|56.62|56.92|56.62|56.94|56.64|56.92|56.62|8
1720990890000|2024-07-14 21:01:30|56.94|56.64|56.94|56.64|56.94|56.64|56.92|56.62|5
1720990900000|2024-07-14 21:01:40|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1720990910000|2024-07-14 21:01:50|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|8
1720990930000|2024-07-14 21:02:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|4
1720990940000|2024-07-14 21:02:20|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|8
1720990950000|2024-07-14 21:02:30|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1720990960000|2024-07-14 21:02:40|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|2
1720990970000|2024-07-14 21:02:50|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|3
1720990980000|2024-07-14 21:03:00|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|3
1720990990000|2024-07-14 21:03:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1720991000000|2024-07-14 21:03:20|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|8
1720991010000|2024-07-14 21:03:30|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|8
1720991020000|2024-07-14 21:03:40|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1720991030000|2024-07-14 21:03:50|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1720991040000|2024-07-14 21:04:00|56.96|56.66|56.98|56.68|56.99|56.69|56.96|56.66|7
1720991060000|2024-07-14 21:04:20|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1720991070000|2024-07-14 21:04:30|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|7
1720991080000|2024-07-14 21:04:40|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1720991090000|2024-07-14 21:04:50|57|56.7|57|56.7|57|56.7|56.99|56.69|9
1720991100000|2024-07-14 21:05:00|57.01|56.71|57|56.7|57.01|56.71|57|56.7|8
1720991110000|2024-07-14 21:05:10|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|4
1720991120000|2024-07-14 21:05:20|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|9
1720991130000|2024-07-14 21:05:30|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|9
1720991190000|2024-07-14 21:06:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|2
1720991200000|2024-07-14 21:06:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|3
1720991220000|2024-07-14 21:07:00|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1720991230000|2024-07-14 21:07:10|57.04|56.74|57.08|56.78|57.08|56.78|57.04|56.74|4
1720991240000|2024-07-14 21:07:20|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1720991260000|2024-07-14 21:07:40|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1720991280000|2024-07-14 21:08:00|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1720991360000|2024-07-14 21:09:20|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1720991370000|2024-07-14 21:09:30|57.12|56.82|57.17|56.87|57.17|56.87|57.12|56.82|5
1720991380000|2024-07-14 21:09:40|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|2
1720991390000|2024-07-14 21:09:50|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1720991400000|2024-07-14 21:10:00|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1720991410000|2024-07-14 21:10:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1720991420000|2024-07-14 21:10:20|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1720991430000|2024-07-14 21:10:30|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|3
1720991440000|2024-07-14 21:10:40|57.14|56.84|57.13|56.83|57.15|56.85|57.12|56.82|8
1720991460000|2024-07-14 21:11:00|57.12|56.82|57.17|56.87|57.17|56.87|57.12|56.82|6
1720991480000|2024-07-14 21:11:20|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|3
1720991510000|2024-07-14 21:11:50|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|4
1720991520000|2024-07-14 21:12:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|5
1720991600000|2024-07-14 21:13:20|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1720991610000|2024-07-14 21:13:30|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1720991620000|2024-07-14 21:13:40|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1720991630000|2024-07-14 21:13:50|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1720991660000|2024-07-14 21:14:20|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|4
1720991670000|2024-07-14 21:14:30|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1720991760000|2024-07-14 21:16:00|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1720991770000|2024-07-14 21:16:10|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|5
1720991780000|2024-07-14 21:16:20|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1720991790000|2024-07-14 21:16:30|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|7
1720991800000|2024-07-14 21:16:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1720991810000|2024-07-14 21:16:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1720991820000|2024-07-14 21:17:00|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1720991830000|2024-07-14 21:17:10|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1720991840000|2024-07-14 21:17:20|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1720991870000|2024-07-14 21:17:50|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1720991910000|2024-07-14 21:18:30|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1720991930000|2024-07-14 21:18:50|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1720991970000|2024-07-14 21:19:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|4
1720991980000|2024-07-14 21:19:40|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1720992000000|2024-07-14 21:20:00|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1720992020000|2024-07-14 21:20:20|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|2
1720992030000|2024-07-14 21:20:30|57.2|56.9|57.26|56.96|57.26|56.96|57.2|56.9|10
1720992040000|2024-07-14 21:20:40|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|4
1720992050000|2024-07-14 21:20:50|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|3
1720992060000|2024-07-14 21:21:00|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1720992070000|2024-07-14 21:21:10|57.23|56.93|57.28|56.98|57.28|56.98|57.23|56.93|5
1720992080000|2024-07-14 21:21:20|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1720992090000|2024-07-14 21:21:30|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1720992110000|2024-07-14 21:21:50|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|3
1720992120000|2024-07-14 21:22:00|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1720992130000|2024-07-14 21:22:10|57.31|57.01|57.3|57|57.32|57.02|57.3|57|4
1720992140000|2024-07-14 21:22:20|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|6
1720992150000|2024-07-14 21:22:30|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1720992160000|2024-07-14 21:22:40|57.31|57.01|57.3|57|57.31|57.01|57.3|57|4
1720992170000|2024-07-14 21:22:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1720992180000|2024-07-14 21:23:00|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1720992200000|2024-07-14 21:23:20|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1720992210000|2024-07-14 21:23:30|57.3|57|57.3|57|57.31|57.01|57.3|57|7
1720992220000|2024-07-14 21:23:40|57.31|57.01|57.37|57.07|57.38|57.08|57.31|57.01|12
1720992230000|2024-07-14 21:23:50|57.38|57.08|57.4|57.1|57.4|57.1|57.37|57.07|7
1720992240000|2024-07-14 21:24:00|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|9
1720992250000|2024-07-14 21:24:10|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1720992260000|2024-07-14 21:24:20|57.38|57.08|57.56|57.26|57.79|57.49|57.37|57.07|15
1720992270000|2024-07-14 21:24:30|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|8
1720992280000|2024-07-14 21:24:40|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1720992290000|2024-07-14 21:24:50|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|7
1720992300000|2024-07-14 21:25:00|57.53|57.23|57.52|57.22|57.53|57.23|57.51|57.21|4
1720992320000|2024-07-14 21:25:20|57.53|57.23|57.58|57.28|57.58|57.28|57.53|57.23|5
1720992330000|2024-07-14 21:25:30|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|6
1720992350000|2024-07-14 21:25:50|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1720992360000|2024-07-14 21:26:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|3
1720992370000|2024-07-14 21:26:10|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1720992380000|2024-07-14 21:26:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1720992390000|2024-07-14 21:26:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1720992400000|2024-07-14 21:26:40|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|5
1720992410000|2024-07-14 21:26:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720992420000|2024-07-14 21:27:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1720992430000|2024-07-14 21:27:10|57.65|57.35|57.63|57.33|57.65|57.35|57.62|57.32|11
1720992440000|2024-07-14 21:27:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|7
1720992450000|2024-07-14 21:27:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1720992460000|2024-07-14 21:27:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|8
1720992470000|2024-07-14 21:27:50|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1720992480000|2024-07-14 21:28:00|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|3
1720992520000|2024-07-14 21:28:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720992530000|2024-07-14 21:28:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1720992540000|2024-07-14 21:29:00|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1720992550000|2024-07-14 21:29:10|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|4
1720992560000|2024-07-14 21:29:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720992570000|2024-07-14 21:29:30|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|5
1720992580000|2024-07-14 21:29:40|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1720992590000|2024-07-14 21:29:50|57.59|57.29|57.55|57.25|57.59|57.29|57.55|57.25|3
1720992600000|2024-07-14 21:30:00|57.56|57.26|57.62|57.32|57.62|57.32|57.56|57.26|10
1720992610000|2024-07-14 21:30:10|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|10
1720992620000|2024-07-14 21:30:20|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1720992630000|2024-07-14 21:30:30|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|6
1720992640000|2024-07-14 21:30:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|6
1720992650000|2024-07-14 21:30:50|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1720992660000|2024-07-14 21:31:00|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1720992670000|2024-07-14 21:31:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720992680000|2024-07-14 21:31:20|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1720992690000|2024-07-14 21:31:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1720992700000|2024-07-14 21:31:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720992720000|2024-07-14 21:32:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1720992730000|2024-07-14 21:32:10|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1720992740000|2024-07-14 21:32:20|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|4
1720992760000|2024-07-14 21:32:40|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|7
1720992770000|2024-07-14 21:32:50|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1720992780000|2024-07-14 21:33:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720992810000|2024-07-14 21:33:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1720992820000|2024-07-14 21:33:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1720992830000|2024-07-14 21:33:50|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|9
1720992840000|2024-07-14 21:34:00|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|17
1720992850000|2024-07-14 21:34:10|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1720992890000|2024-07-14 21:34:50|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|8
1720992900000|2024-07-14 21:35:00|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|6
1720992910000|2024-07-14 21:35:10|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|6
1720992920000|2024-07-14 21:35:20|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|2
1720992930000|2024-07-14 21:35:30|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|4
1720992940000|2024-07-14 21:35:40|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1720992950000|2024-07-14 21:35:50|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|6
1720992960000|2024-07-14 21:36:00|57.59|57.29|57.55|57.25|57.59|57.29|57.54|57.24|5
1720992970000|2024-07-14 21:36:10|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|5
1720992980000|2024-07-14 21:36:20|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1720992990000|2024-07-14 21:36:30|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1720993000000|2024-07-14 21:36:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1720993010000|2024-07-14 21:36:50|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|3
1720993020000|2024-07-14 21:37:00|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1720993030000|2024-07-14 21:37:10|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1720993050000|2024-07-14 21:37:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|8
1720993060000|2024-07-14 21:37:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1720993070000|2024-07-14 21:37:50|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|8
1720993080000|2024-07-14 21:38:00|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1720993090000|2024-07-14 21:38:10|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1720993110000|2024-07-14 21:38:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720993130000|2024-07-14 21:38:50|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1720993180000|2024-07-14 21:39:40|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|3
1720993190000|2024-07-14 21:39:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720993210000|2024-07-14 21:40:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720993240000|2024-07-14 21:40:40|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1720993260000|2024-07-14 21:41:00|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720993280000|2024-07-14 21:41:20|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1720993290000|2024-07-14 21:41:30|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720993300000|2024-07-14 21:41:40|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|4
1720993320000|2024-07-14 21:42:00|57.6|57.3|57.54|57.24|57.6|57.3|57.54|57.24|3
1720993330000|2024-07-14 21:42:10|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1720993340000|2024-07-14 21:42:20|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1720993380000|2024-07-14 21:43:00|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|5
1720993410000|2024-07-14 21:43:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1720993420000|2024-07-14 21:43:40|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1720993430000|2024-07-14 21:43:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1720993450000|2024-07-14 21:44:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1720993460000|2024-07-14 21:44:20|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1720993490000|2024-07-14 21:44:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1720993520000|2024-07-14 21:45:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|8
1720993530000|2024-07-14 21:45:30|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|7
1720993540000|2024-07-14 21:45:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1720993550000|2024-07-14 21:45:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1720993560000|2024-07-14 21:46:00|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1720993570000|2024-07-14 21:46:10|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1720993580000|2024-07-14 21:46:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1720993590000|2024-07-14 21:46:30|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1720993600000|2024-07-14 21:46:40|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1720993610000|2024-07-14 21:46:50|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|5
1720993640000|2024-07-14 21:47:20|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1720993650000|2024-07-14 21:47:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1720993670000|2024-07-14 21:47:50|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1720993690000|2024-07-14 21:48:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1720993700000|2024-07-14 21:48:20|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|6
1720993710000|2024-07-14 21:48:30|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|4
1720993720000|2024-07-14 21:48:40|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|10
1720993730000|2024-07-14 21:48:50|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|7
1720993750000|2024-07-14 21:49:10|57.6|57.3|57.63|57.33|57.66|57.36|57.6|57.3|13
1720993760000|2024-07-14 21:49:20|57.65|57.35|57.66|57.36|57.66|57.36|57.63|57.33|9
1720993770000|2024-07-14 21:49:30|57.64|57.34|57.66|57.36|57.66|57.36|57.63|57.33|6
1720993780000|2024-07-14 21:49:40|57.65|57.35|57.63|57.33|57.66|57.36|57.63|57.33|9
1720993800000|2024-07-14 21:50:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1720993820000|2024-07-14 21:50:20|57.63|57.33|57.69|57.39|57.69|57.39|57.63|57.33|5
1720993830000|2024-07-14 21:50:30|57.67|57.37|57.66|57.36|57.69|57.39|57.64|57.34|8
1720993880000|2024-07-14 21:51:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1720993890000|2024-07-14 21:51:30|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|4
1720993900000|2024-07-14 21:51:40|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1720993950000|2024-07-14 21:52:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720993960000|2024-07-14 21:52:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1720993970000|2024-07-14 21:52:50|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1720993980000|2024-07-14 21:53:00|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720993990000|2024-07-14 21:53:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720994010000|2024-07-14 21:53:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1720994020000|2024-07-14 21:53:40|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1720994030000|2024-07-14 21:53:50|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|8
1720994040000|2024-07-14 21:54:00|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|9
1720994050000|2024-07-14 21:54:10|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|9
1720994060000|2024-07-14 21:54:20|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1720994070000|2024-07-14 21:54:30|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|3
1720994080000|2024-07-14 21:54:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1720994090000|2024-07-14 21:54:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720994100000|2024-07-14 21:55:00|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|3
1720994150000|2024-07-14 21:55:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720994160000|2024-07-14 21:56:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1720994170000|2024-07-14 21:56:10|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1720994180000|2024-07-14 21:56:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720994190000|2024-07-14 21:56:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|6
1720994200000|2024-07-14 21:56:40|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1720994210000|2024-07-14 21:56:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720994220000|2024-07-14 21:57:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1720994230000|2024-07-14 21:57:10|57.65|57.35|57.65|57.35|57.65|57.35|57.63|57.33|4
1720994240000|2024-07-14 21:57:20|57.64|57.34|57.64|57.34|57.66|57.36|57.64|57.34|4
1720994250000|2024-07-14 21:57:30|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|11
1720994260000|2024-07-14 21:57:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|13
1720994270000|2024-07-14 21:57:50|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|12
1720994280000|2024-07-14 21:58:00|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|13
1720994290000|2024-07-14 21:58:10|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1720994300000|2024-07-14 21:58:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1720994310000|2024-07-14 21:58:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1720994320000|2024-07-14 21:58:40|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1720994330000|2024-07-14 21:58:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1720994340000|2024-07-14 21:59:00|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1720994350000|2024-07-14 21:59:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1720994360000|2024-07-14 21:59:20|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|7
1720994370000|2024-07-14 21:59:30|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1720994380000|2024-07-14 21:59:40|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|9
1720994390000|2024-07-14 21:59:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|9
1720994400000|2024-07-14 22:00:00|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|10
1720994410000|2024-07-14 22:00:10|57.66|57.36|57.61|57.31|57.66|57.36|57.61|57.31|2
1720994420000|2024-07-14 22:00:20|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|4
1720994430000|2024-07-14 22:00:30|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1720994440000|2024-07-14 22:00:40|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1720994450000|2024-07-14 22:00:50|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|5
1720994460000|2024-07-14 22:01:00|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|8
1720994470000|2024-07-14 22:01:10|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|10
1720994480000|2024-07-14 22:01:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1720994500000|2024-07-14 22:01:40|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1720994540000|2024-07-14 22:02:20|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|5
1720994550000|2024-07-14 22:02:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1720994560000|2024-07-14 22:02:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1720994570000|2024-07-14 22:02:50|57.58|57.28|57.65|57.35|57.66|57.36|57.58|57.28|13
1720994580000|2024-07-14 22:03:00|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|6
1720994590000|2024-07-14 22:03:10|57.67|57.37|57.71|57.41|57.72|57.42|57.67|57.37|17
1720994600000|2024-07-14 22:03:20|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|13
1720994610000|2024-07-14 22:03:30|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|5
1720994620000|2024-07-14 22:03:40|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1720994630000|2024-07-14 22:03:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1720994640000|2024-07-14 22:04:00|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|6
1720994650000|2024-07-14 22:04:10|57.72|57.42|57.82|57.52|57.82|57.52|57.72|57.42|9
1720994660000|2024-07-14 22:04:20|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1720994670000|2024-07-14 22:04:30|57.86|57.56|57.81|57.51|57.91|57.61|57.8|57.5|10
1720994680000|2024-07-14 22:04:40|57.82|57.52|57.86|57.56|57.86|57.56|57.81|57.51|14
1720994690000|2024-07-14 22:04:50|57.87|57.57|57.87|57.57|57.89|57.59|57.86|57.56|6
1720994700000|2024-07-14 22:05:00|57.86|57.56|57.87|57.57|57.87|57.57|57.83|57.53|9
1720994710000|2024-07-14 22:05:10|57.86|57.56|57.8|57.5|57.87|57.57|57.8|57.5|9
1720994720000|2024-07-14 22:05:20|57.79|57.49|57.82|57.52|57.82|57.52|57.78|57.48|18
1720994730000|2024-07-14 22:05:30|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1720994740000|2024-07-14 22:05:40|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|7
1720994750000|2024-07-14 22:05:50|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|7
1720994760000|2024-07-14 22:06:00|57.78|57.48|57.8|57.5|57.82|57.52|57.78|57.48|12
1720994770000|2024-07-14 22:06:10|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|5
1720994780000|2024-07-14 22:06:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|5
1720994790000|2024-07-14 22:06:30|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|7
1720994820000|2024-07-14 22:07:00|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|11
1720994830000|2024-07-14 22:07:10|57.81|57.51|57.87|57.57|57.87|57.57|57.8|57.5|17
1720994840000|2024-07-14 22:07:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|10
1720994850000|2024-07-14 22:07:30|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1720994860000|2024-07-14 22:07:40|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|7
1720994870000|2024-07-14 22:07:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1720994880000|2024-07-14 22:08:00|57.84|57.54|57.85|57.55|57.85|57.55|57.8|57.5|11
1720994890000|2024-07-14 22:08:10|57.87|57.57|57.81|57.51|57.87|57.57|57.81|57.51|9
1720994900000|2024-07-14 22:08:20|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|13
1720994910000|2024-07-14 22:08:30|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|7
1720994920000|2024-07-14 22:08:40|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|9
1720994930000|2024-07-14 22:08:50|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|8
1720994940000|2024-07-14 22:09:00|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|14
1720994950000|2024-07-14 22:09:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|9
1720994960000|2024-07-14 22:09:20|57.86|57.56|57.82|57.52|57.86|57.56|57.82|57.52|4
1720994970000|2024-07-14 22:09:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1720994980000|2024-07-14 22:09:40|57.82|57.52|57.83|57.53|57.84|57.54|57.81|57.51|6
1720994990000|2024-07-14 22:09:50|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|8
1720995000000|2024-07-14 22:10:00|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|10
1720995010000|2024-07-14 22:10:10|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|10
1720995020000|2024-07-14 22:10:20|57.83|57.53|57.82|57.52|57.86|57.56|57.82|57.52|13
1720995030000|2024-07-14 22:10:30|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|10
1720995040000|2024-07-14 22:10:40|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|13
1720995050000|2024-07-14 22:10:50|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|6
1720995060000|2024-07-14 22:11:00|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|5
1720995070000|2024-07-14 22:11:10|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|7
1720995080000|2024-07-14 22:11:20|57.82|57.52|57.79|57.49|57.83|57.53|57.79|57.49|9
1720995090000|2024-07-14 22:11:30|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1720995100000|2024-07-14 22:11:40|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|2
1720995110000|2024-07-14 22:11:50|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|8
1720995120000|2024-07-14 22:12:00|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|11
1720995130000|2024-07-14 22:12:10|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|5
1720995140000|2024-07-14 22:12:20|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1720995150000|2024-07-14 22:12:30|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|13
1720995170000|2024-07-14 22:12:50|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1720995180000|2024-07-14 22:13:00|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|6
1720995190000|2024-07-14 22:13:10|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1720995200000|2024-07-14 22:13:20|57.76|57.46|57.66|57.36|57.77|57.47|57.66|57.36|11
1720995210000|2024-07-14 22:13:30|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|13
1720995220000|2024-07-14 22:13:40|57.64|57.34|57.63|57.33|57.67|57.37|57.62|57.32|9
1720995230000|2024-07-14 22:13:50|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|13
1720995240000|2024-07-14 22:14:00|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|16
1720995250000|2024-07-14 22:14:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1720995260000|2024-07-14 22:14:20|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|11
1720995270000|2024-07-14 22:14:30|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1720995280000|2024-07-14 22:14:40|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|4
1720995300000|2024-07-14 22:15:00|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|5
1720995310000|2024-07-14 22:15:10|57.72|57.42|57.76|57.46|57.77|57.47|57.72|57.42|8
1720995320000|2024-07-14 22:15:20|57.77|57.47|57.7|57.4|57.77|57.47|57.69|57.39|11
1720995330000|2024-07-14 22:15:30|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|10
1720995340000|2024-07-14 22:15:40|57.69|57.39|57.67|57.37|57.69|57.39|57.65|57.35|23
1720995350000|2024-07-14 22:15:50|57.68|57.38|57.69|57.39|57.69|57.39|57.63|57.33|13
1720995360000|2024-07-14 22:16:00|57.68|57.38|57.7|57.4|57.71|57.41|57.63|57.33|17
1720995370000|2024-07-14 22:16:10|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|5
1720995380000|2024-07-14 22:16:20|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|6
1720995390000|2024-07-14 22:16:30|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|7
1720995400000|2024-07-14 22:16:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|6
1720995410000|2024-07-14 22:16:50|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|7
1720995420000|2024-07-14 22:17:00|57.67|57.37|57.67|57.37|57.68|57.38|57.63|57.33|16
1720995430000|2024-07-14 22:17:10|57.68|57.38|57.62|57.32|57.68|57.38|57.62|57.32|7
1720995440000|2024-07-14 22:17:20|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|5
1720995450000|2024-07-14 22:17:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|7
1720995460000|2024-07-14 22:17:40|57.63|57.33|57.68|57.38|57.69|57.39|57.63|57.33|21
1720995470000|2024-07-14 22:17:50|57.67|57.37|57.67|57.37|57.67|57.37|57.63|57.33|11
1720995480000|2024-07-14 22:18:00|57.65|57.35|57.69|57.39|57.69|57.39|57.65|57.35|9
1720995490000|2024-07-14 22:18:10|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|4
1720995500000|2024-07-14 22:18:20|57.72|57.42|57.76|57.46|57.77|57.47|57.72|57.42|14
1720995510000|2024-07-14 22:18:30|57.77|57.47|57.79|57.49|57.79|57.49|57.76|57.46|12
1720995520000|2024-07-14 22:18:40|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|9
1720995530000|2024-07-14 22:18:50|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1720995540000|2024-07-14 22:19:00|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|8
1720995550000|2024-07-14 22:19:10|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|13
1720995560000|2024-07-14 22:19:20|57.77|57.47|57.77|57.47|57.79|57.49|57.76|57.46|11
1720995570000|2024-07-14 22:19:30|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|8
1720995580000|2024-07-14 22:19:40|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|12
1720995590000|2024-07-14 22:19:50|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|6
1720995600000|2024-07-14 22:20:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|9
1720995610000|2024-07-14 22:20:10|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|6
1720995620000|2024-07-14 22:20:20|57.77|57.47|57.77|57.47|57.79|57.49|57.77|57.47|5
1720995630000|2024-07-14 22:20:30|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|14
1720995640000|2024-07-14 22:20:40|57.78|57.48|57.72|57.42|57.78|57.48|57.72|57.42|9
1720995650000|2024-07-14 22:20:50|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|11
1720995660000|2024-07-14 22:21:00|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|7
1720995670000|2024-07-14 22:21:10|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|4
1720995680000|2024-07-14 22:21:20|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1720995690000|2024-07-14 22:21:30|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1720995700000|2024-07-14 22:21:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1720995710000|2024-07-14 22:21:50|57.67|57.37|57.68|57.38|57.68|57.38|57.63|57.33|9
1720995720000|2024-07-14 22:22:00|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|8
1720995730000|2024-07-14 22:22:10|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1720995740000|2024-07-14 22:22:20|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1720995760000|2024-07-14 22:22:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1720995770000|2024-07-14 22:22:50|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|5
1720995830000|2024-07-14 22:23:50|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|6
1720995840000|2024-07-14 22:24:00|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1720995870000|2024-07-14 22:24:30|57.69|57.39|57.69|57.39|57.71|57.41|57.69|57.39|12
1720995880000|2024-07-14 22:24:40|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|7
1720995890000|2024-07-14 22:24:50|57.71|57.41|57.67|57.37|57.71|57.41|57.66|57.36|9
1720995900000|2024-07-14 22:25:00|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|6
1720995910000|2024-07-14 22:25:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|8
1720995920000|2024-07-14 22:25:20|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1720995930000|2024-07-14 22:25:30|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|7
1720995940000|2024-07-14 22:25:40|57.69|57.39|57.69|57.39|57.71|57.41|57.69|57.39|9
1720995950000|2024-07-14 22:25:50|57.71|57.41|57.75|57.45|57.75|57.45|57.69|57.39|10
1720995960000|2024-07-14 22:26:00|57.74|57.44|57.78|57.48|57.78|57.48|57.74|57.44|11
1720995970000|2024-07-14 22:26:10|57.77|57.47|57.8|57.5|57.8|57.5|57.75|57.45|20
1720995980000|2024-07-14 22:26:20|57.78|57.48|57.79|57.49|57.82|57.52|57.78|57.48|13
1720995990000|2024-07-14 22:26:30|57.84|57.54|57.81|57.51|57.85|57.55|57.8|57.5|8
1720996000000|2024-07-14 22:26:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1720996010000|2024-07-14 22:26:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1720996020000|2024-07-14 22:27:00|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1720996030000|2024-07-14 22:27:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1720996050000|2024-07-14 22:27:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1720996070000|2024-07-14 22:27:50|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1720996080000|2024-07-14 22:28:00|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1720996090000|2024-07-14 22:28:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1720996100000|2024-07-14 22:28:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1720996110000|2024-07-14 22:28:30|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1720996120000|2024-07-14 22:28:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1720996140000|2024-07-14 22:29:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1720996170000|2024-07-14 22:29:30|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|6
1720996180000|2024-07-14 22:29:40|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|5
1720996190000|2024-07-14 22:29:50|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|10
1720996200000|2024-07-14 22:30:00|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1720996210000|2024-07-14 22:30:10|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|9
1720996220000|2024-07-14 22:30:20|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|5
1720996230000|2024-07-14 22:30:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1720996240000|2024-07-14 22:30:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1720996250000|2024-07-14 22:30:50|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|9
1720996260000|2024-07-14 22:31:00|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1720996270000|2024-07-14 22:31:10|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|8
1720996280000|2024-07-14 22:31:20|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|7
1720996290000|2024-07-14 22:31:30|57.91|57.61|57.91|57.61|57.94|57.64|57.91|57.61|8
1720996300000|2024-07-14 22:31:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1720996310000|2024-07-14 22:31:50|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|7
1720996320000|2024-07-14 22:32:00|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1720996330000|2024-07-14 22:32:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1720996340000|2024-07-14 22:32:20|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|5
1720996350000|2024-07-14 22:32:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1720996360000|2024-07-14 22:32:40|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|4
1720996370000|2024-07-14 22:32:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1720996380000|2024-07-14 22:33:00|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|7
1720996390000|2024-07-14 22:33:10|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|8
1720996400000|2024-07-14 22:33:20|57.91|57.61|57.93|57.63|57.93|57.63|57.9|57.6|15
1720996410000|2024-07-14 22:33:30|57.9|57.6|57.93|57.63|57.94|57.64|57.9|57.6|7
1720996420000|2024-07-14 22:33:40|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|8
1720996430000|2024-07-14 22:33:50|57.9|57.6|57.89|57.59|57.92|57.62|57.89|57.59|12
1720996440000|2024-07-14 22:34:00|57.91|57.61|57.87|57.57|57.91|57.61|57.87|57.57|4
1720996450000|2024-07-14 22:34:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1720996460000|2024-07-14 22:34:20|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|8
1720996470000|2024-07-14 22:34:30|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|6
1720996480000|2024-07-14 22:34:40|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|15
1720996490000|2024-07-14 22:34:50|57.85|57.55|57.83|57.53|57.86|57.56|57.81|57.51|14
1720996500000|2024-07-14 22:35:00|57.84|57.54|57.83|57.53|57.86|57.56|57.83|57.53|8
1720996510000|2024-07-14 22:35:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1720996520000|2024-07-14 22:35:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1720996530000|2024-07-14 22:35:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1720996550000|2024-07-14 22:35:50|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1720996560000|2024-07-14 22:36:00|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|6
1720996580000|2024-07-14 22:36:20|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1720996590000|2024-07-14 22:36:30|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|4
1720996600000|2024-07-14 22:36:40|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1720996610000|2024-07-14 22:36:50|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|5
1720996620000|2024-07-14 22:37:00|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|6
1720996630000|2024-07-14 22:37:10|57.86|57.56|57.82|57.52|57.87|57.57|57.82|57.52|13
1720996640000|2024-07-14 22:37:20|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|17
1720996650000|2024-07-14 22:37:30|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|11
1720996660000|2024-07-14 22:37:40|57.82|57.52|57.82|57.52|57.84|57.54|57.82|57.52|7
1720996670000|2024-07-14 22:37:50|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|6
1720996680000|2024-07-14 22:38:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|6
1720996690000|2024-07-14 22:38:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|8
1720996700000|2024-07-14 22:38:20|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|10
1720996710000|2024-07-14 22:38:30|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|8
1720996720000|2024-07-14 22:38:40|57.85|57.55|57.85|57.55|57.85|57.55|57.83|57.53|6
1720996730000|2024-07-14 22:38:50|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|7
1720996740000|2024-07-14 22:39:00|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|7
1720996750000|2024-07-14 22:39:10|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|6
1720996760000|2024-07-14 22:39:20|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|5
1720996770000|2024-07-14 22:39:30|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|10
1720996780000|2024-07-14 22:39:40|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|5
1720996790000|2024-07-14 22:39:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|6
1720996800000|2024-07-14 22:40:00|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|4
1720996820000|2024-07-14 22:40:20|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|4
1720996830000|2024-07-14 22:40:30|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1720996840000|2024-07-14 22:40:40|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1720996850000|2024-07-14 22:40:50|57.87|57.57|57.89|57.59|57.89|57.59|57.85|57.55|6
1720996860000|2024-07-14 22:41:00|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|12
1720996870000|2024-07-14 22:41:10|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1720996880000|2024-07-14 22:41:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1720996890000|2024-07-14 22:41:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1720996900000|2024-07-14 22:41:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1720996910000|2024-07-14 22:41:50|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|5
1720996920000|2024-07-14 22:42:00|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|13
1720996930000|2024-07-14 22:42:10|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|7
1720996940000|2024-07-14 22:42:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|6
1720996950000|2024-07-14 22:42:30|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|6
1720996960000|2024-07-14 22:42:40|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1720996970000|2024-07-14 22:42:50|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|9
1720996990000|2024-07-14 22:43:10|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1720997000000|2024-07-14 22:43:20|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|9
1720997010000|2024-07-14 22:43:30|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|13
1720997020000|2024-07-14 22:43:40|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|10
1720997030000|2024-07-14 22:43:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1720997040000|2024-07-14 22:44:00|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1720997060000|2024-07-14 22:44:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1720997070000|2024-07-14 22:44:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1720997090000|2024-07-14 22:44:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1720997100000|2024-07-14 22:45:00|57.92|57.62|57.92|57.62|57.94|57.64|57.92|57.62|7
1720997110000|2024-07-14 22:45:10|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|9
1720997120000|2024-07-14 22:45:20|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|10
1720997130000|2024-07-14 22:45:30|57.93|57.63|57.93|57.63|57.95|57.65|57.91|57.61|14
1720997140000|2024-07-14 22:45:40|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|11
1720997150000|2024-07-14 22:45:50|57.92|57.62|57.93|57.63|57.95|57.65|57.92|57.62|12
1720997160000|2024-07-14 22:46:00|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|9
1720997170000|2024-07-14 22:46:10|57.93|57.63|57.93|57.63|57.95|57.65|57.93|57.63|10
1720997180000|2024-07-14 22:46:20|57.92|57.62|57.94|57.64|57.95|57.65|57.92|57.62|9
1720997190000|2024-07-14 22:46:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1720997200000|2024-07-14 22:46:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1720997210000|2024-07-14 22:46:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|7
1720997220000|2024-07-14 22:47:00|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|11
1720997230000|2024-07-14 22:47:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|4
1720997250000|2024-07-14 22:47:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1720997260000|2024-07-14 22:47:40|58|57.7|58.03|57.73|58.03|57.73|57.99|57.69|8
1720997270000|2024-07-14 22:47:50|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|12
1720997280000|2024-07-14 22:48:00|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|7
1720997290000|2024-07-14 22:48:10|58.06|57.76|58|57.7|58.06|57.76|58|57.7|7
1720997310000|2024-07-14 22:48:30|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1720997320000|2024-07-14 22:48:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1720997340000|2024-07-14 22:49:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1720997350000|2024-07-14 22:49:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1720997360000|2024-07-14 22:49:20|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1720997370000|2024-07-14 22:49:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1720997400000|2024-07-14 22:50:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1720997410000|2024-07-14 22:50:10|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1720997430000|2024-07-14 22:50:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1720997440000|2024-07-14 22:50:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1720997450000|2024-07-14 22:50:50|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1720997460000|2024-07-14 22:51:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1720997470000|2024-07-14 22:51:10|58.02|57.72|58.04|57.74|58.06|57.76|58.02|57.72|9
1720997480000|2024-07-14 22:51:20|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|8
1720997490000|2024-07-14 22:51:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|16
1720997500000|2024-07-14 22:51:40|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|14
1720997510000|2024-07-14 22:51:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1720997520000|2024-07-14 22:52:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1720997530000|2024-07-14 22:52:10|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|6
1720997540000|2024-07-14 22:52:20|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1720997560000|2024-07-14 22:52:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|7
1720997570000|2024-07-14 22:52:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1720997580000|2024-07-14 22:53:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|8
1720997590000|2024-07-14 22:53:10|58.02|57.72|58.03|57.73|58.05|57.75|58.01|57.71|10
1720997600000|2024-07-14 22:53:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|8
1720997610000|2024-07-14 22:53:30|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1720997620000|2024-07-14 22:53:40|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1720997640000|2024-07-14 22:54:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|7
1720997650000|2024-07-14 22:54:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1720997660000|2024-07-14 22:54:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1720997670000|2024-07-14 22:54:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1720997680000|2024-07-14 22:54:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1720997690000|2024-07-14 22:54:50|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1720997700000|2024-07-14 22:55:00|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1720997710000|2024-07-14 22:55:10|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1720997720000|2024-07-14 22:55:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1720997730000|2024-07-14 22:55:30|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|7
1720997740000|2024-07-14 22:55:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1720997760000|2024-07-14 22:56:00|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|5
1720997780000|2024-07-14 22:56:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1720997820000|2024-07-14 22:57:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1720997840000|2024-07-14 22:57:20|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|8
1720997850000|2024-07-14 22:57:30|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1720997870000|2024-07-14 22:57:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|4
1720997880000|2024-07-14 22:58:00|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|7
1720997890000|2024-07-14 22:58:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1720997900000|2024-07-14 22:58:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1720997920000|2024-07-14 22:58:40|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|5
1720997930000|2024-07-14 22:58:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|6
1720997940000|2024-07-14 22:59:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1720997960000|2024-07-14 22:59:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1720997970000|2024-07-14 22:59:30|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1720997980000|2024-07-14 22:59:40|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1720997990000|2024-07-14 22:59:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1720998000000|2024-07-14 23:00:00|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|5
1720998010000|2024-07-14 23:00:10|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1720998020000|2024-07-14 23:00:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|7
1720998030000|2024-07-14 23:00:30|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1720998050000|2024-07-14 23:00:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1720998060000|2024-07-14 23:01:00|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|5
1720998070000|2024-07-14 23:01:10|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|7
1720998090000|2024-07-14 23:01:30|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1720998100000|2024-07-14 23:01:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|5
1720998110000|2024-07-14 23:01:50|58.12|57.82|58.09|57.79|58.13|57.83|58.09|57.79|6
1720998120000|2024-07-14 23:02:00|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|7
1720998130000|2024-07-14 23:02:10|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1720998140000|2024-07-14 23:02:20|58.09|57.79|58.09|57.79|58.11|57.81|58.09|57.79|5
1720998150000|2024-07-14 23:02:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1720998160000|2024-07-14 23:02:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1720998170000|2024-07-14 23:02:50|58.09|57.79|58.12|57.82|58.14|57.84|58.09|57.79|11
1720998180000|2024-07-14 23:03:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|11
1720998190000|2024-07-14 23:03:10|58.1|57.8|58.09|57.79|58.11|57.81|58.08|57.78|12
1720998200000|2024-07-14 23:03:20|58.08|57.78|58.1|57.8|58.11|57.81|58.08|57.78|7
1720998210000|2024-07-14 23:03:30|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1720998220000|2024-07-14 23:03:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1720998230000|2024-07-14 23:03:50|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|13
1720998240000|2024-07-14 23:04:00|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|4
1720998250000|2024-07-14 23:04:10|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|14
1720998260000|2024-07-14 23:04:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1720998280000|2024-07-14 23:04:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1720998290000|2024-07-14 23:04:50|58.1|57.8|58.1|57.8|58.12|57.82|58.1|57.8|11
1720998300000|2024-07-14 23:05:00|58.12|57.82|58.12|57.82|58.12|57.82|58.1|57.8|10
1720998310000|2024-07-14 23:05:10|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|6
1720998320000|2024-07-14 23:05:20|58.13|57.83|58.11|57.81|58.17|57.87|58.11|57.81|16
1720998330000|2024-07-14 23:05:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|6
1720998340000|2024-07-14 23:05:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1720998350000|2024-07-14 23:05:50|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1720998360000|2024-07-14 23:06:00|58.13|57.83|58.13|57.83|58.15|57.85|58.12|57.82|10
1720998370000|2024-07-14 23:06:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|5
1720998380000|2024-07-14 23:06:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|9
1720998390000|2024-07-14 23:06:30|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|3
1720998400000|2024-07-14 23:06:40|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|3
1720998410000|2024-07-14 23:06:50|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|7
1720998420000|2024-07-14 23:07:00|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|7
1720998440000|2024-07-14 23:07:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1720998470000|2024-07-14 23:07:50|58.09|57.79|58.06|57.76|58.09|57.79|58.05|57.75|6
1720998480000|2024-07-14 23:08:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1720998490000|2024-07-14 23:08:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|6
1720998500000|2024-07-14 23:08:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1720998520000|2024-07-14 23:08:40|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|11
1720998540000|2024-07-14 23:09:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1720998550000|2024-07-14 23:09:10|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1720998570000|2024-07-14 23:09:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1720998580000|2024-07-14 23:09:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1720998600000|2024-07-14 23:10:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1720998620000|2024-07-14 23:10:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1720998630000|2024-07-14 23:10:30|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1720998640000|2024-07-14 23:10:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1720998650000|2024-07-14 23:10:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1720998660000|2024-07-14 23:11:00|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1720998670000|2024-07-14 23:11:10|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1720998680000|2024-07-14 23:11:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1720998690000|2024-07-14 23:11:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1720998700000|2024-07-14 23:11:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1720998710000|2024-07-14 23:11:50|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|8
1720998720000|2024-07-14 23:12:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1720998730000|2024-07-14 23:12:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1720998740000|2024-07-14 23:12:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1720998750000|2024-07-14 23:12:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1720998760000|2024-07-14 23:12:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1720998770000|2024-07-14 23:12:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1720998780000|2024-07-14 23:13:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1720998790000|2024-07-14 23:13:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1720998800000|2024-07-14 23:13:20|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|8
1720998810000|2024-07-14 23:13:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1720998820000|2024-07-14 23:13:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1720998830000|2024-07-14 23:13:50|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|7
1720998840000|2024-07-14 23:14:00|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1720998850000|2024-07-14 23:14:10|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|9
1720998860000|2024-07-14 23:14:20|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|8
1720998870000|2024-07-14 23:14:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1720998880000|2024-07-14 23:14:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1720998890000|2024-07-14 23:14:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1720998900000|2024-07-14 23:15:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|10
1720998910000|2024-07-14 23:15:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|8
1720998920000|2024-07-14 23:15:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1720998930000|2024-07-14 23:15:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1720998940000|2024-07-14 23:15:40|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|5
1720998950000|2024-07-14 23:15:50|58.03|57.73|58.05|57.75|58.05|57.75|58.02|57.72|15
1720998960000|2024-07-14 23:16:00|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|6
1720998970000|2024-07-14 23:16:10|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|15
1720998980000|2024-07-14 23:16:20|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|13
1720998990000|2024-07-14 23:16:30|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|9
1720999000000|2024-07-14 23:16:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1720999010000|2024-07-14 23:16:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1720999020000|2024-07-14 23:17:00|58.08|57.78|58.05|57.75|58.08|57.78|58.05|57.75|9
1720999030000|2024-07-14 23:17:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|7
1720999040000|2024-07-14 23:17:20|58.05|57.75|58.01|57.71|58.06|57.76|58.01|57.71|7
1720999050000|2024-07-14 23:17:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1720999060000|2024-07-14 23:17:40|58|57.7|58|57.7|58.01|57.71|57.99|57.69|9
1720999070000|2024-07-14 23:17:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|10
1720999080000|2024-07-14 23:18:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1720999090000|2024-07-14 23:18:10|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|15
1720999100000|2024-07-14 23:18:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|8
1720999110000|2024-07-14 23:18:30|58|57.7|58|57.7|58|57.7|57.99|57.69|7
1720999120000|2024-07-14 23:18:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|8
1720999130000|2024-07-14 23:18:50|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|11
1720999140000|2024-07-14 23:19:00|58|57.7|58.07|57.77|58.08|57.78|58|57.7|13
1720999150000|2024-07-14 23:19:10|58.06|57.76|58.01|57.71|58.06|57.76|58.01|57.71|14
1720999160000|2024-07-14 23:19:20|58|57.7|58|57.7|58.01|57.71|58|57.7|11
1720999170000|2024-07-14 23:19:30|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|10
1720999180000|2024-07-14 23:19:40|58.01|57.71|58.05|57.75|58.07|57.77|58.01|57.71|12
1720999190000|2024-07-14 23:19:50|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1720999200000|2024-07-14 23:20:00|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|12
1720999210000|2024-07-14 23:20:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|8
1720999220000|2024-07-14 23:20:20|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|13
1720999230000|2024-07-14 23:20:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|9
1720999240000|2024-07-14 23:20:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|12
1720999250000|2024-07-14 23:20:50|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|10
1720999260000|2024-07-14 23:21:00|58.06|57.76|58.1|57.8|58.1|57.8|58.06|57.76|14
1720999270000|2024-07-14 23:21:10|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|6
1720999280000|2024-07-14 23:21:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1720999290000|2024-07-14 23:21:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1720999300000|2024-07-14 23:21:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1720999310000|2024-07-14 23:21:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|7
1720999320000|2024-07-14 23:22:00|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1720999330000|2024-07-14 23:22:10|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|8
1720999340000|2024-07-14 23:22:20|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|21
1720999350000|2024-07-14 23:22:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1720999360000|2024-07-14 23:22:40|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1720999370000|2024-07-14 23:22:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|10
1720999380000|2024-07-14 23:23:00|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|13
1720999390000|2024-07-14 23:23:10|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|10
1720999400000|2024-07-14 23:23:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1720999410000|2024-07-14 23:23:30|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|11
1720999420000|2024-07-14 23:23:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|8
1720999430000|2024-07-14 23:23:50|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|13
1720999440000|2024-07-14 23:24:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1720999450000|2024-07-14 23:24:10|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|6
1720999460000|2024-07-14 23:24:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1720999470000|2024-07-14 23:24:30|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|8
1720999480000|2024-07-14 23:24:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|14
1720999490000|2024-07-14 23:24:50|58.12|57.82|58.08|57.78|58.12|57.82|58.07|57.77|11
1720999500000|2024-07-14 23:25:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1720999510000|2024-07-14 23:25:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|6
1720999520000|2024-07-14 23:25:20|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|11
1720999540000|2024-07-14 23:25:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1720999550000|2024-07-14 23:25:50|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1720999560000|2024-07-14 23:26:00|58.07|57.77|58.05|57.75|58.07|57.77|58.02|57.72|4
1720999570000|2024-07-14 23:26:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1720999580000|2024-07-14 23:26:20|58.04|57.74|58.03|57.73|58.04|57.74|58.01|57.71|9
1720999590000|2024-07-14 23:26:30|58.02|57.72|58|57.7|58.03|57.73|58|57.7|14
1720999600000|2024-07-14 23:26:40|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|11
1720999610000|2024-07-14 23:26:50|58|57.7|58.05|57.75|58.06|57.76|58|57.7|13
1720999620000|2024-07-14 23:27:00|58.04|57.74|58.06|57.76|58.06|57.76|58.02|57.72|8
1720999630000|2024-07-14 23:27:10|58.05|57.75|58.03|57.73|58.06|57.76|58.02|57.72|8
1720999640000|2024-07-14 23:27:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|7
1720999650000|2024-07-14 23:27:30|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|8
1720999660000|2024-07-14 23:27:40|58.03|57.73|58.05|57.75|58.07|57.77|58.01|57.71|14
1720999680000|2024-07-14 23:28:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1720999730000|2024-07-14 23:28:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1720999740000|2024-07-14 23:29:00|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|9
1720999750000|2024-07-14 23:29:10|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|4
1720999800000|2024-07-14 23:30:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1720999810000|2024-07-14 23:30:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1720999820000|2024-07-14 23:30:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1720999830000|2024-07-14 23:30:30|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|6
1720999860000|2024-07-14 23:31:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1720999870000|2024-07-14 23:31:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1720999880000|2024-07-14 23:31:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1720999890000|2024-07-14 23:31:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1720999900000|2024-07-14 23:31:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1720999920000|2024-07-14 23:32:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|9
1720999930000|2024-07-14 23:32:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1720999940000|2024-07-14 23:32:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1720999950000|2024-07-14 23:32:30|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1720999960000|2024-07-14 23:32:40|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|7
1720999970000|2024-07-14 23:32:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1720999980000|2024-07-14 23:33:00|58.08|57.78|58.1|57.8|58.11|57.81|58.07|57.77|12
1720999990000|2024-07-14 23:33:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721000000000|2024-07-14 23:33:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|10
1721000010000|2024-07-14 23:33:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721000020000|2024-07-14 23:33:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721000040000|2024-07-14 23:34:00|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|4
1721000050000|2024-07-14 23:34:10|58.16|57.86|58.12|57.82|58.17|57.87|58.11|57.81|20
1721000060000|2024-07-14 23:34:20|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|9
1721000070000|2024-07-14 23:34:30|58.12|57.82|58.15|57.85|58.15|57.85|58.11|57.81|5
1721000080000|2024-07-14 23:34:40|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|4
1721000090000|2024-07-14 23:34:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|8
1721000100000|2024-07-14 23:35:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|8
1721000130000|2024-07-14 23:35:30|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721000140000|2024-07-14 23:35:40|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|6
1721000150000|2024-07-14 23:35:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|11
1721000160000|2024-07-14 23:36:00|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|6
1721000170000|2024-07-14 23:36:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1721000180000|2024-07-14 23:36:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721000190000|2024-07-14 23:36:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1721000200000|2024-07-14 23:36:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721000220000|2024-07-14 23:37:00|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|10
1721000230000|2024-07-14 23:37:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721000240000|2024-07-14 23:37:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1721000250000|2024-07-14 23:37:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|11
1721000260000|2024-07-14 23:37:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|9
1721000270000|2024-07-14 23:37:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721000280000|2024-07-14 23:38:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721000300000|2024-07-14 23:38:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721000310000|2024-07-14 23:38:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721000320000|2024-07-14 23:38:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721000340000|2024-07-14 23:39:00|58.04|57.74|58.02|57.72|58.04|57.74|58.01|57.71|8
1721000350000|2024-07-14 23:39:10|58.01|57.71|58.04|57.74|58.05|57.75|58.01|57.71|11
1721000360000|2024-07-14 23:39:20|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|7
1721000370000|2024-07-14 23:39:30|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|7
1721000380000|2024-07-14 23:39:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721000400000|2024-07-14 23:40:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721000410000|2024-07-14 23:40:10|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|10
1721000420000|2024-07-14 23:40:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721000430000|2024-07-14 23:40:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721000440000|2024-07-14 23:40:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1721000450000|2024-07-14 23:40:50|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1721000460000|2024-07-14 23:41:00|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|8
1721000470000|2024-07-14 23:41:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1721000480000|2024-07-14 23:41:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721000490000|2024-07-14 23:41:30|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|4
1721000500000|2024-07-14 23:41:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721000510000|2024-07-14 23:41:50|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|11
1721000520000|2024-07-14 23:42:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1721000530000|2024-07-14 23:42:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|12
1721000540000|2024-07-14 23:42:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|8
1721000550000|2024-07-14 23:42:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721000560000|2024-07-14 23:42:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|6
1721000570000|2024-07-14 23:42:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1721000580000|2024-07-14 23:43:00|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1721000590000|2024-07-14 23:43:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1721000600000|2024-07-14 23:43:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1721000610000|2024-07-14 23:43:30|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1721000620000|2024-07-14 23:43:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1721000630000|2024-07-14 23:43:50|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1721000640000|2024-07-14 23:44:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1721000650000|2024-07-14 23:44:10|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721000660000|2024-07-14 23:44:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|8
1721000670000|2024-07-14 23:44:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721000680000|2024-07-14 23:44:40|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721000690000|2024-07-14 23:44:50|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|5
1721000700000|2024-07-14 23:45:00|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|5
1721000710000|2024-07-14 23:45:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1721000720000|2024-07-14 23:45:20|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1721000730000|2024-07-14 23:45:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|10
1721000740000|2024-07-14 23:45:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1721000760000|2024-07-14 23:46:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721000770000|2024-07-14 23:46:10|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|3
1721000780000|2024-07-14 23:46:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|8
1721000800000|2024-07-14 23:46:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721000810000|2024-07-14 23:46:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721000820000|2024-07-14 23:47:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721000830000|2024-07-14 23:47:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721000840000|2024-07-14 23:47:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1721000850000|2024-07-14 23:47:30|58.1|57.8|58.09|57.79|58.11|57.81|58.08|57.78|6
1721000860000|2024-07-14 23:47:40|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|7
1721000870000|2024-07-14 23:47:50|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|8
1721000880000|2024-07-14 23:48:00|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|7
1721000890000|2024-07-14 23:48:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721000900000|2024-07-14 23:48:20|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|4
1721000910000|2024-07-14 23:48:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1721000920000|2024-07-14 23:48:40|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721000950000|2024-07-14 23:49:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721000960000|2024-07-14 23:49:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1721000970000|2024-07-14 23:49:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|8
1721000980000|2024-07-14 23:49:40|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|12
1721000990000|2024-07-14 23:49:50|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|5
1721001000000|2024-07-14 23:50:00|58.05|57.75|58.07|57.77|58.08|57.78|58.05|57.75|15
1721001010000|2024-07-14 23:50:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|9
1721001020000|2024-07-14 23:50:20|58.07|57.77|58.04|57.74|58.08|57.78|58.04|57.74|8
1721001040000|2024-07-14 23:50:40|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|8
1721001050000|2024-07-14 23:50:50|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|10
1721001060000|2024-07-14 23:51:00|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|5
1721001070000|2024-07-14 23:51:10|58.01|57.71|57.96|57.66|58.02|57.72|57.95|57.65|17
1721001080000|2024-07-14 23:51:20|57.95|57.65|57.95|57.65|57.97|57.67|57.95|57.65|15
1721001090000|2024-07-14 23:51:30|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|18
1721001100000|2024-07-14 23:51:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721001110000|2024-07-14 23:51:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721001130000|2024-07-14 23:52:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721001150000|2024-07-14 23:52:30|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|4
1721001160000|2024-07-14 23:52:40|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|6
1721001170000|2024-07-14 23:52:50|57.91|57.61|57.94|57.64|57.95|57.65|57.91|57.61|8
1721001190000|2024-07-14 23:53:10|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|5
1721001200000|2024-07-14 23:53:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721001210000|2024-07-14 23:53:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721001220000|2024-07-14 23:53:40|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|11
1721001230000|2024-07-14 23:53:50|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1721001250000|2024-07-14 23:54:10|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1721001260000|2024-07-14 23:54:20|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721001290000|2024-07-14 23:54:50|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721001300000|2024-07-14 23:55:00|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1721001310000|2024-07-14 23:55:10|57.9|57.6|57.91|57.61|57.95|57.65|57.9|57.6|10
1721001320000|2024-07-14 23:55:20|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|8
1721001330000|2024-07-14 23:55:30|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|13
1721001340000|2024-07-14 23:55:40|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|5
1721001350000|2024-07-14 23:55:50|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721001360000|2024-07-14 23:56:00|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|9
1721001370000|2024-07-14 23:56:10|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|5
1721001380000|2024-07-14 23:56:20|57.85|57.55|57.84|57.54|57.86|57.56|57.81|57.51|20
1721001390000|2024-07-14 23:56:30|57.83|57.53|57.79|57.49|57.83|57.53|57.77|57.47|13
1721001400000|2024-07-14 23:56:40|57.8|57.5|57.76|57.46|57.81|57.51|57.76|57.46|14
1721001410000|2024-07-14 23:56:50|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721001420000|2024-07-14 23:57:00|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1721001430000|2024-07-14 23:57:10|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1721001440000|2024-07-14 23:57:20|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|12
1721001450000|2024-07-14 23:57:30|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|4
1721001460000|2024-07-14 23:57:40|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|2
1721001470000|2024-07-14 23:57:50|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1721001480000|2024-07-14 23:58:00|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1721001490000|2024-07-14 23:58:10|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|2
1721001500000|2024-07-14 23:58:20|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|9
1721001510000|2024-07-14 23:58:30|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1721001540000|2024-07-14 23:59:00|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721001550000|2024-07-14 23:59:10|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1721001560000|2024-07-14 23:59:20|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|10
1721001570000|2024-07-14 23:59:30|57.83|57.53|57.85|57.55|57.86|57.56|57.83|57.53|11
1721001580000|2024-07-14 23:59:40|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|6
1721001590000|2024-07-14 23:59:50|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|15
1721001600000|2024-07-15 00:00:00|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|3
1721001610000|2024-07-15 00:00:10|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721001620000|2024-07-15 00:00:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721001630000|2024-07-15 00:00:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721001660000|2024-07-15 00:01:00|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1721001670000|2024-07-15 00:01:10|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721001680000|2024-07-15 00:01:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721001700000|2024-07-15 00:01:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721001710000|2024-07-15 00:01:50|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|4
1721001720000|2024-07-15 00:02:00|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1721001730000|2024-07-15 00:02:10|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|4
1721001740000|2024-07-15 00:02:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721001770000|2024-07-15 00:02:50|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721001780000|2024-07-15 00:03:00|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721001790000|2024-07-15 00:03:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721001800000|2024-07-15 00:03:20|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|6
1721001810000|2024-07-15 00:03:30|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|9
1721001820000|2024-07-15 00:03:40|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721001840000|2024-07-15 00:04:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721001850000|2024-07-15 00:04:10|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|6
1721001870000|2024-07-15 00:04:30|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721001900000|2024-07-15 00:05:00|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1721001910000|2024-07-15 00:05:10|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|6
1721001930000|2024-07-15 00:05:30|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|4
1721001940000|2024-07-15 00:05:40|57.83|57.53|57.84|57.54|57.85|57.55|57.83|57.53|6
1721001960000|2024-07-15 00:06:00|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1721001970000|2024-07-15 00:06:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721001990000|2024-07-15 00:06:30|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721002020000|2024-07-15 00:07:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|6
1721002030000|2024-07-15 00:07:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|10
1721002040000|2024-07-15 00:07:20|57.82|57.52|57.82|57.52|57.84|57.54|57.82|57.52|11
1721002050000|2024-07-15 00:07:30|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|3
1721002060000|2024-07-15 00:07:40|57.82|57.52|57.78|57.48|57.83|57.53|57.78|57.48|21
1721002070000|2024-07-15 00:07:50|57.79|57.49|57.8|57.5|57.82|57.52|57.78|57.48|10
1721002080000|2024-07-15 00:08:00|57.78|57.48|57.74|57.44|57.8|57.5|57.73|57.43|20
1721002090000|2024-07-15 00:08:10|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|8
1721002100000|2024-07-15 00:08:20|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|10
1721002110000|2024-07-15 00:08:30|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|8
1721002120000|2024-07-15 00:08:40|57.74|57.44|57.76|57.46|57.78|57.48|57.74|57.44|11
1721002130000|2024-07-15 00:08:50|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|13
1721002140000|2024-07-15 00:09:00|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|9
1721002150000|2024-07-15 00:09:10|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|6
1721002160000|2024-07-15 00:09:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|6
1721002170000|2024-07-15 00:09:30|57.73|57.43|57.74|57.44|57.76|57.46|57.73|57.43|10
1721002190000|2024-07-15 00:09:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721002200000|2024-07-15 00:10:00|57.72|57.42|57.74|57.44|57.74|57.44|57.71|57.41|4
1721002210000|2024-07-15 00:10:10|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721002220000|2024-07-15 00:10:20|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721002230000|2024-07-15 00:10:30|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721002240000|2024-07-15 00:10:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721002280000|2024-07-15 00:11:20|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721002290000|2024-07-15 00:11:30|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1721002300000|2024-07-15 00:11:40|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721002310000|2024-07-15 00:11:50|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1721002320000|2024-07-15 00:12:00|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|3
1721002340000|2024-07-15 00:12:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721002350000|2024-07-15 00:12:30|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1721002360000|2024-07-15 00:12:40|57.81|57.51|57.83|57.53|57.84|57.54|57.81|57.51|3
1721002370000|2024-07-15 00:12:50|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|2
1721002390000|2024-07-15 00:13:10|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|3
1721002400000|2024-07-15 00:13:20|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|4
1721002410000|2024-07-15 00:13:30|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|3
1721002420000|2024-07-15 00:13:40|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721002430000|2024-07-15 00:13:50|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721002450000|2024-07-15 00:14:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721002460000|2024-07-15 00:14:20|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|7
1721002470000|2024-07-15 00:14:30|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1721002480000|2024-07-15 00:14:40|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|4
1721002490000|2024-07-15 00:14:50|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1721002500000|2024-07-15 00:15:00|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721002510000|2024-07-15 00:15:10|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|10
1721002520000|2024-07-15 00:15:20|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|4
1721002530000|2024-07-15 00:15:30|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721002550000|2024-07-15 00:15:50|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1721002560000|2024-07-15 00:16:00|57.72|57.42|57.76|57.46|57.77|57.47|57.72|57.42|9
1721002570000|2024-07-15 00:16:10|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1721002580000|2024-07-15 00:16:20|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|5
1721002590000|2024-07-15 00:16:30|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|7
1721002600000|2024-07-15 00:16:40|57.71|57.41|57.72|57.42|57.73|57.43|57.67|57.37|7
1721002610000|2024-07-15 00:16:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1721002620000|2024-07-15 00:17:00|57.73|57.43|57.73|57.43|57.73|57.43|57.69|57.39|9
1721002630000|2024-07-15 00:17:10|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|6
1721002640000|2024-07-15 00:17:20|57.7|57.4|57.73|57.43|57.73|57.43|57.69|57.39|13
1721002650000|2024-07-15 00:17:30|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|4
1721002660000|2024-07-15 00:17:40|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1721002670000|2024-07-15 00:17:50|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721002680000|2024-07-15 00:18:00|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1721002690000|2024-07-15 00:18:10|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721002700000|2024-07-15 00:18:20|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|6
1721002710000|2024-07-15 00:18:30|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|3
1721002720000|2024-07-15 00:18:40|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|4
1721002730000|2024-07-15 00:18:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721002740000|2024-07-15 00:19:00|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|4
1721002750000|2024-07-15 00:19:10|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1721002770000|2024-07-15 00:19:30|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1721002780000|2024-07-15 00:19:40|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|7
1721002790000|2024-07-15 00:19:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721002800000|2024-07-15 00:20:00|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|6
1721002810000|2024-07-15 00:20:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721002830000|2024-07-15 00:20:30|57.88|57.58|57.94|57.64|57.94|57.64|57.88|57.58|3
1721002840000|2024-07-15 00:20:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721002850000|2024-07-15 00:20:50|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|5
1721002860000|2024-07-15 00:21:00|57.94|57.64|57.93|57.63|57.94|57.64|57.91|57.61|13
1721002870000|2024-07-15 00:21:10|57.91|57.61|57.91|57.61|57.92|57.62|57.88|57.58|10
1721002880000|2024-07-15 00:21:20|57.9|57.6|57.92|57.62|57.92|57.62|57.88|57.58|9
1721002890000|2024-07-15 00:21:30|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721002900000|2024-07-15 00:21:40|57.92|57.62|57.91|57.61|57.93|57.63|57.91|57.61|4
1721002910000|2024-07-15 00:21:50|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|6
1721002920000|2024-07-15 00:22:00|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|4
1721002930000|2024-07-15 00:22:10|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|16
1721002940000|2024-07-15 00:22:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|6
1721002950000|2024-07-15 00:22:30|57.92|57.62|57.92|57.62|57.94|57.64|57.92|57.62|3
1721002960000|2024-07-15 00:22:40|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|3
1721002970000|2024-07-15 00:22:50|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|7
1721002980000|2024-07-15 00:23:00|57.95|57.65|58.05|57.75|58.06|57.76|57.94|57.64|17
1721002990000|2024-07-15 00:23:10|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|18
1721003000000|2024-07-15 00:23:20|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|6
1721003010000|2024-07-15 00:23:30|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|12
1721003020000|2024-07-15 00:23:40|58.1|57.8|58.09|57.79|58.13|57.83|58.09|57.79|12
1721003030000|2024-07-15 00:23:50|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|12
1721003040000|2024-07-15 00:24:00|58.09|57.79|58.13|57.83|58.14|57.84|58.09|57.79|8
1721003050000|2024-07-15 00:24:10|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|7
1721003060000|2024-07-15 00:24:20|58.18|57.88|58.15|57.85|58.19|57.89|58.14|57.84|13
1721003070000|2024-07-15 00:24:30|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|4
1721003080000|2024-07-15 00:24:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721003090000|2024-07-15 00:24:50|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|3
1721003100000|2024-07-15 00:25:00|58.15|57.85|58.16|57.86|58.17|57.87|58.14|57.84|8
1721003110000|2024-07-15 00:25:10|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|7
1721003120000|2024-07-15 00:25:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721003130000|2024-07-15 00:25:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721003140000|2024-07-15 00:25:40|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|12
1721003150000|2024-07-15 00:25:50|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|7
1721003190000|2024-07-15 00:26:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721003210000|2024-07-15 00:26:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1721003220000|2024-07-15 00:27:00|58.18|57.88|58.19|57.89|58.2|57.9|58.18|57.88|7
1721003230000|2024-07-15 00:27:10|58.18|57.88|58.26|57.96|58.27|57.97|58.18|57.88|11
1721003240000|2024-07-15 00:27:20|58.27|57.97|58.32|58.02|58.32|58.02|58.27|57.97|2
1721003250000|2024-07-15 00:27:30|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|5
1721003260000|2024-07-15 00:27:40|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|5
1721003270000|2024-07-15 00:27:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721003280000|2024-07-15 00:28:00|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|6
1721003290000|2024-07-15 00:28:10|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|3
1721003300000|2024-07-15 00:28:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721003310000|2024-07-15 00:28:30|58.27|57.97|58.28|57.98|58.34|58.04|58.27|57.97|11
1721003320000|2024-07-15 00:28:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721003330000|2024-07-15 00:28:50|58.25|57.95|58.37|58.07|58.37|58.07|58.25|57.95|6
1721003340000|2024-07-15 00:29:00|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|3
1721003350000|2024-07-15 00:29:10|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|5
1721003360000|2024-07-15 00:29:20|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|5
1721003370000|2024-07-15 00:29:30|58.39|58.09|58.39|58.09|58.41|58.11|58.39|58.09|8
1721003380000|2024-07-15 00:29:40|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|12
1721003390000|2024-07-15 00:29:50|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|13
1721003400000|2024-07-15 00:30:00|58.39|58.09|58.41|58.11|58.41|58.11|58.37|58.07|19
1721003410000|2024-07-15 00:30:10|58.4|58.1|58.4|58.1|58.44|58.14|58.4|58.1|17
1721003420000|2024-07-15 00:30:20|58.41|58.11|58.41|58.11|58.44|58.14|58.4|58.1|17
1721003430000|2024-07-15 00:30:30|58.42|58.12|58.39|58.09|58.44|58.14|58.39|58.09|14
1721003440000|2024-07-15 00:30:40|58.4|58.1|58.37|58.07|58.4|58.1|58.36|58.06|19
1721003450000|2024-07-15 00:30:50|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|3
1721003460000|2024-07-15 00:31:00|58.4|58.1|58.41|58.11|58.45|58.15|58.4|58.1|13
1721003470000|2024-07-15 00:31:10|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|9
1721003480000|2024-07-15 00:31:20|58.35|58.05|58.34|58.04|58.37|58.07|58.34|58.04|4
1721003500000|2024-07-15 00:31:40|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721003520000|2024-07-15 00:32:00|58.35|58.05|58.42|58.12|58.42|58.12|58.35|58.05|5
1721003530000|2024-07-15 00:32:10|58.41|58.11|58.42|58.12|58.44|58.14|58.39|58.09|14
1721003540000|2024-07-15 00:32:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721003550000|2024-07-15 00:32:30|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|7
1721003560000|2024-07-15 00:32:40|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|10
1721003570000|2024-07-15 00:32:50|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|6
1721003580000|2024-07-15 00:33:00|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|9
1721003600000|2024-07-15 00:33:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721003610000|2024-07-15 00:33:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721003620000|2024-07-15 00:33:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|7
1721003630000|2024-07-15 00:33:50|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|19
1721003640000|2024-07-15 00:34:00|58.49|58.19|58.52|58.22|58.52|58.22|58.47|58.17|18
1721003650000|2024-07-15 00:34:10|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|14
1721003660000|2024-07-15 00:34:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|18
1721003670000|2024-07-15 00:34:30|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|12
1721003680000|2024-07-15 00:34:40|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|9
1721003690000|2024-07-15 00:34:50|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|12
1721003700000|2024-07-15 00:35:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721003710000|2024-07-15 00:35:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721003720000|2024-07-15 00:35:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|4
1721003730000|2024-07-15 00:35:30|58.46|58.16|58.48|58.18|58.48|58.18|58.44|58.14|9
1721003740000|2024-07-15 00:35:40|58.46|58.16|58.46|58.16|58.48|58.18|58.46|58.16|6
1721003750000|2024-07-15 00:35:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|5
1721003760000|2024-07-15 00:36:00|58.44|58.14|58.47|58.17|58.48|58.18|58.43|58.13|11
1721003770000|2024-07-15 00:36:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721003780000|2024-07-15 00:36:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721003810000|2024-07-15 00:36:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721003820000|2024-07-15 00:37:00|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|3
1721003840000|2024-07-15 00:37:20|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|2
1721003860000|2024-07-15 00:37:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721003870000|2024-07-15 00:37:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721003890000|2024-07-15 00:38:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1721003900000|2024-07-15 00:38:20|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|2
1721003910000|2024-07-15 00:38:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721003920000|2024-07-15 00:38:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721003950000|2024-07-15 00:39:10|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|8
1721003960000|2024-07-15 00:39:20|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|3
1721003980000|2024-07-15 00:39:40|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|3
1721003990000|2024-07-15 00:39:50|58.43|58.13|58.35|58.05|58.43|58.13|58.34|58.04|9
1721004000000|2024-07-15 00:40:00|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|6
1721004030000|2024-07-15 00:40:30|58.33|58.03|58.33|58.03|58.37|58.07|58.33|58.03|9
1721004040000|2024-07-15 00:40:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721004050000|2024-07-15 00:40:50|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721004060000|2024-07-15 00:41:00|58.33|58.03|58.28|57.98|58.34|58.04|58.28|57.98|7
1721004070000|2024-07-15 00:41:10|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|5
1721004080000|2024-07-15 00:41:20|58.27|57.97|58.28|57.98|58.28|57.98|58.25|57.95|20
1721004090000|2024-07-15 00:41:30|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|6
1721004100000|2024-07-15 00:41:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1721004110000|2024-07-15 00:41:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|9
1721004120000|2024-07-15 00:42:00|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|12
1721004130000|2024-07-15 00:42:10|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1721004140000|2024-07-15 00:42:20|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|8
1721004150000|2024-07-15 00:42:30|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|11
1721004160000|2024-07-15 00:42:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721004170000|2024-07-15 00:42:50|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|6
1721004180000|2024-07-15 00:43:00|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|7
1721004190000|2024-07-15 00:43:10|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|6
1721004200000|2024-07-15 00:43:20|58.25|57.95|58.18|57.88|58.27|57.97|58.17|57.87|13
1721004210000|2024-07-15 00:43:30|58.17|57.87|58.13|57.83|58.19|57.89|58.13|57.83|10
1721004220000|2024-07-15 00:43:40|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|6
1721004230000|2024-07-15 00:43:50|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|5
1721004250000|2024-07-15 00:44:10|58.16|57.86|58.24|57.94|58.25|57.95|58.16|57.86|10
1721004260000|2024-07-15 00:44:20|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|2
1721004270000|2024-07-15 00:44:30|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721004280000|2024-07-15 00:44:40|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|4
1721004290000|2024-07-15 00:44:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721004300000|2024-07-15 00:45:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721004310000|2024-07-15 00:45:10|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721004320000|2024-07-15 00:45:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|9
1721004330000|2024-07-15 00:45:30|58.26|57.96|58.32|58.02|58.32|58.02|58.26|57.96|11
1721004340000|2024-07-15 00:45:40|58.33|58.03|58.29|57.99|58.36|58.06|58.29|57.99|12
1721004350000|2024-07-15 00:45:50|58.3|58|58.3|58|58.3|58|58.3|58|1
1721004360000|2024-07-15 00:46:00|58.29|57.99|58.36|58.06|58.36|58.06|58.29|57.99|8
1721004370000|2024-07-15 00:46:10|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|5
1721004380000|2024-07-15 00:46:20|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1721004390000|2024-07-15 00:46:30|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|6
1721004400000|2024-07-15 00:46:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721004410000|2024-07-15 00:46:50|58.42|58.12|58.46|58.16|58.46|58.16|58.42|58.12|9
1721004420000|2024-07-15 00:47:00|58.47|58.17|58.56|58.26|58.56|58.26|58.47|58.17|5
1721004430000|2024-07-15 00:47:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721004440000|2024-07-15 00:47:20|58.53|58.23|58.45|58.15|58.53|58.23|58.45|58.15|12
1721004450000|2024-07-15 00:47:30|58.46|58.16|58.45|58.15|58.46|58.16|58.43|58.13|16
1721004460000|2024-07-15 00:47:40|58.44|58.14|58.48|58.18|58.51|58.21|58.43|58.13|11
1721004470000|2024-07-15 00:47:50|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|12
1721004480000|2024-07-15 00:48:00|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|9
1721004490000|2024-07-15 00:48:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1721004500000|2024-07-15 00:48:20|58.48|58.18|58.48|58.18|58.49|58.19|58.46|58.16|7
1721004510000|2024-07-15 00:48:30|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|10
1721004520000|2024-07-15 00:48:40|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|3
1721004530000|2024-07-15 00:48:50|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|7
1721004540000|2024-07-15 00:49:00|58.44|58.14|58.42|58.12|58.48|58.18|58.42|58.12|15
1721004550000|2024-07-15 00:49:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|14
1721004560000|2024-07-15 00:49:20|58.45|58.15|58.44|58.14|58.45|58.15|58.42|58.12|10
1721004570000|2024-07-15 00:49:30|58.45|58.15|58.44|58.14|58.45|58.15|58.42|58.12|8
1721004590000|2024-07-15 00:49:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1721004600000|2024-07-15 00:50:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1721004610000|2024-07-15 00:50:10|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1721004620000|2024-07-15 00:50:20|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|10
1721004630000|2024-07-15 00:50:30|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|8
1721004640000|2024-07-15 00:50:40|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|7
1721004650000|2024-07-15 00:50:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|4
1721004660000|2024-07-15 00:51:00|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|13
1721004670000|2024-07-15 00:51:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|10
1721004680000|2024-07-15 00:51:20|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|10
1721004690000|2024-07-15 00:51:30|58.46|58.16|58.54|58.24|58.54|58.24|58.46|58.16|5
1721004700000|2024-07-15 00:51:40|58.53|58.23|58.49|58.19|58.54|58.24|58.49|58.19|11
1721004710000|2024-07-15 00:51:50|58.52|58.22|58.52|58.22|58.53|58.23|58.49|58.19|9
1721004720000|2024-07-15 00:52:00|58.53|58.23|58.47|58.17|58.53|58.23|58.46|58.16|11
1721004730000|2024-07-15 00:52:10|58.48|58.18|58.48|58.18|58.5|58.2|58.47|58.17|8
1721004740000|2024-07-15 00:52:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1721004750000|2024-07-15 00:52:30|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|4
1721004760000|2024-07-15 00:52:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721004770000|2024-07-15 00:52:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1721004780000|2024-07-15 00:53:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721004790000|2024-07-15 00:53:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1721004800000|2024-07-15 00:53:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1721004810000|2024-07-15 00:53:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721004820000|2024-07-15 00:53:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721004840000|2024-07-15 00:54:00|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|8
1721004850000|2024-07-15 00:54:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721004860000|2024-07-15 00:54:20|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|10
1721004870000|2024-07-15 00:54:30|58.52|58.22|58.5|58.2|58.55|58.25|58.48|58.18|15
1721004880000|2024-07-15 00:54:40|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|6
1721004890000|2024-07-15 00:54:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721004900000|2024-07-15 00:55:00|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|5
1721004910000|2024-07-15 00:55:10|58.46|58.16|58.45|58.15|58.48|58.18|58.44|58.14|7
1721004920000|2024-07-15 00:55:20|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|6
1721004930000|2024-07-15 00:55:30|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|4
1721004940000|2024-07-15 00:55:40|58.41|58.11|58.46|58.16|58.46|58.16|58.41|58.11|7
1721004950000|2024-07-15 00:55:50|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|3
1721004970000|2024-07-15 00:56:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721004980000|2024-07-15 00:56:20|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|5
1721004990000|2024-07-15 00:56:30|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721005000000|2024-07-15 00:56:40|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|5
1721005010000|2024-07-15 00:56:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721005020000|2024-07-15 00:57:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|4
1721005030000|2024-07-15 00:57:10|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|6
1721005040000|2024-07-15 00:57:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721005050000|2024-07-15 00:57:30|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|8
1721005060000|2024-07-15 00:57:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721005070000|2024-07-15 00:57:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721005080000|2024-07-15 00:58:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721005090000|2024-07-15 00:58:10|58.42|58.12|58.44|58.14|58.44|58.14|58.41|58.11|4
1721005100000|2024-07-15 00:58:20|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|2
1721005110000|2024-07-15 00:58:30|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|3
1721005120000|2024-07-15 00:58:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721005130000|2024-07-15 00:58:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|7
1721005140000|2024-07-15 00:59:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721005160000|2024-07-15 00:59:20|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|6
1721005170000|2024-07-15 00:59:30|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|4
1721005190000|2024-07-15 00:59:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721005200000|2024-07-15 01:00:00|58.44|58.14|58.4|58.1|58.44|58.14|58.39|58.09|6
1721005210000|2024-07-15 01:00:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721005220000|2024-07-15 01:00:20|58.4|58.1|58.43|58.13|58.43|58.13|58.39|58.09|4
1721005230000|2024-07-15 01:00:30|58.41|58.11|58.41|58.11|58.45|58.15|58.41|58.11|11
1721005240000|2024-07-15 01:00:40|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|4
1721005250000|2024-07-15 01:00:50|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|6
1721005260000|2024-07-15 01:01:00|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|9
1721005280000|2024-07-15 01:01:20|58.41|58.11|58.48|58.18|58.48|58.18|58.41|58.11|4
1721005290000|2024-07-15 01:01:30|58.47|58.17|58.47|58.17|58.48|58.18|58.45|58.15|5
1721005300000|2024-07-15 01:01:40|58.48|58.18|58.51|58.21|58.52|58.22|58.48|58.18|11
1721005310000|2024-07-15 01:01:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721005320000|2024-07-15 01:02:00|58.51|58.21|58.53|58.23|58.55|58.25|58.51|58.21|7
1721005330000|2024-07-15 01:02:10|58.52|58.22|58.5|58.2|58.53|58.23|58.5|58.2|5
1721005340000|2024-07-15 01:02:20|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|9
1721005350000|2024-07-15 01:02:30|58.49|58.19|58.49|58.19|58.51|58.21|58.47|58.17|14
1721005360000|2024-07-15 01:02:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721005370000|2024-07-15 01:02:50|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721005380000|2024-07-15 01:03:00|58.45|58.15|58.39|58.09|58.45|58.15|58.39|58.09|7
1721005390000|2024-07-15 01:03:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|5
1721005400000|2024-07-15 01:03:20|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|4
1721005410000|2024-07-15 01:03:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|9
1721005420000|2024-07-15 01:03:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721005440000|2024-07-15 01:04:00|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|6
1721005450000|2024-07-15 01:04:10|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721005460000|2024-07-15 01:04:20|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|4
1721005470000|2024-07-15 01:04:30|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|5
1721005490000|2024-07-15 01:04:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721005500000|2024-07-15 01:05:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|5
1721005510000|2024-07-15 01:05:10|58.4|58.1|58.47|58.17|58.47|58.17|58.4|58.1|5
1721005520000|2024-07-15 01:05:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721005530000|2024-07-15 01:05:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|10
1721005540000|2024-07-15 01:05:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|4
1721005550000|2024-07-15 01:05:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1721005560000|2024-07-15 01:06:00|58.48|58.18|58.45|58.15|58.48|58.18|58.45|58.15|10
1721005570000|2024-07-15 01:06:10|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|9
1721005580000|2024-07-15 01:06:20|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|7
1721005590000|2024-07-15 01:06:30|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|11
1721005600000|2024-07-15 01:06:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1721005610000|2024-07-15 01:06:50|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|6
1721005630000|2024-07-15 01:07:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721005640000|2024-07-15 01:07:20|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|5
1721005650000|2024-07-15 01:07:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721005660000|2024-07-15 01:07:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721005670000|2024-07-15 01:07:50|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|8
1721005680000|2024-07-15 01:08:00|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|7
1721005690000|2024-07-15 01:08:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|7
1721005700000|2024-07-15 01:08:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|8
1721005710000|2024-07-15 01:08:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721005720000|2024-07-15 01:08:40|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|9
1721005730000|2024-07-15 01:08:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721005740000|2024-07-15 01:09:00|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1721005750000|2024-07-15 01:09:10|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1721005760000|2024-07-15 01:09:20|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|7
1721005770000|2024-07-15 01:09:30|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|7
1721005780000|2024-07-15 01:09:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721005790000|2024-07-15 01:09:50|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1721005800000|2024-07-15 01:10:00|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|10
1721005810000|2024-07-15 01:10:10|58.49|58.19|58.46|58.16|58.49|58.19|58.45|58.15|6
1721005830000|2024-07-15 01:10:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1721005840000|2024-07-15 01:10:40|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|5
1721005850000|2024-07-15 01:10:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721005860000|2024-07-15 01:11:00|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721005870000|2024-07-15 01:11:10|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|5
1721005880000|2024-07-15 01:11:20|58.49|58.19|58.47|58.17|58.5|58.2|58.46|58.16|16
1721005890000|2024-07-15 01:11:30|58.48|58.18|58.48|58.18|58.49|58.19|58.46|58.16|10
1721005900000|2024-07-15 01:11:40|58.47|58.17|58.51|58.21|58.51|58.21|58.47|58.17|10
1721005910000|2024-07-15 01:11:50|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|9
1721005920000|2024-07-15 01:12:00|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|10
1721005930000|2024-07-15 01:12:10|58.5|58.2|58.47|58.17|58.5|58.2|58.47|58.17|8
1721005940000|2024-07-15 01:12:20|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1721005950000|2024-07-15 01:12:30|58.46|58.16|58.4|58.1|58.46|58.16|58.4|58.1|5
1721005960000|2024-07-15 01:12:40|58.42|58.12|58.46|58.16|58.47|58.17|58.42|58.12|4
1721005980000|2024-07-15 01:13:00|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721005990000|2024-07-15 01:13:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1721006010000|2024-07-15 01:13:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721006020000|2024-07-15 01:13:40|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721006030000|2024-07-15 01:13:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721006040000|2024-07-15 01:14:00|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|4
1721006050000|2024-07-15 01:14:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|8
1721006060000|2024-07-15 01:14:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721006070000|2024-07-15 01:14:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1721006080000|2024-07-15 01:14:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1721006100000|2024-07-15 01:15:00|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721006110000|2024-07-15 01:15:10|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|7
1721006120000|2024-07-15 01:15:20|58.46|58.16|58.41|58.11|58.46|58.16|58.41|58.11|10
1721006130000|2024-07-15 01:15:30|58.42|58.12|58.46|58.16|58.47|58.17|58.42|58.12|5
1721006140000|2024-07-15 01:15:40|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|6
1721006150000|2024-07-15 01:15:50|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|7
1721006160000|2024-07-15 01:16:00|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|9
1721006170000|2024-07-15 01:16:10|58.5|58.2|58.54|58.24|58.55|58.25|58.5|58.2|6
1721006180000|2024-07-15 01:16:20|58.55|58.25|58.61|58.31|58.61|58.31|58.53|58.23|9
1721006190000|2024-07-15 01:16:30|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|13
1721006200000|2024-07-15 01:16:40|58.57|58.27|58.57|58.27|58.57|58.27|58.54|58.24|16
1721006210000|2024-07-15 01:16:50|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|6
1721006220000|2024-07-15 01:17:00|58.55|58.25|58.54|58.24|58.57|58.27|58.54|58.24|7
1721006230000|2024-07-15 01:17:10|58.5|58.2|58.46|58.16|58.5|58.2|58.46|58.16|9
1721006240000|2024-07-15 01:17:20|58.47|58.17|58.55|58.25|58.56|58.26|58.46|58.16|13
1721006250000|2024-07-15 01:17:30|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|16
1721006260000|2024-07-15 01:17:40|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|13
1721006270000|2024-07-15 01:17:50|58.5|58.2|58.5|58.2|58.51|58.21|58.48|58.18|11
1721006280000|2024-07-15 01:18:00|58.51|58.21|58.48|58.18|58.55|58.25|58.48|58.18|15
1721006290000|2024-07-15 01:18:10|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|14
1721006300000|2024-07-15 01:18:20|58.46|58.16|58.49|58.19|58.5|58.2|58.45|58.15|18
1721006310000|2024-07-15 01:18:30|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|12
1721006320000|2024-07-15 01:18:40|58.54|58.24|58.51|58.21|58.55|58.25|58.5|58.2|16
1721006330000|2024-07-15 01:18:50|58.5|58.2|58.57|58.27|58.57|58.27|58.49|58.19|16
1721006340000|2024-07-15 01:19:00|58.56|58.26|58.59|58.29|58.6|58.3|58.55|58.25|19
1721006350000|2024-07-15 01:19:10|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|21
1721006360000|2024-07-15 01:19:20|58.55|58.25|58.55|58.25|58.57|58.27|58.54|58.24|16
1721006370000|2024-07-15 01:19:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1721006380000|2024-07-15 01:19:40|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|13
1721006390000|2024-07-15 01:19:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|8
1721006400000|2024-07-15 01:20:00|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1721006410000|2024-07-15 01:20:10|58.54|58.24|58.55|58.25|58.55|58.25|58.49|58.19|15
1721006420000|2024-07-15 01:20:20|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|19
1721006430000|2024-07-15 01:20:30|58.51|58.21|58.55|58.25|58.55|58.25|58.5|58.2|21
1721006440000|2024-07-15 01:20:40|58.54|58.24|58.54|58.24|58.54|58.24|58.5|58.2|22
1721006450000|2024-07-15 01:20:50|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|14
1721006460000|2024-07-15 01:21:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|14
1721006470000|2024-07-15 01:21:10|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|11
1721006480000|2024-07-15 01:21:20|58.53|58.23|58.55|58.25|58.55|58.25|58.52|58.22|15
1721006490000|2024-07-15 01:21:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|18
1721006500000|2024-07-15 01:21:40|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|14
1721006510000|2024-07-15 01:21:50|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|12
1721006520000|2024-07-15 01:22:00|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1721006530000|2024-07-15 01:22:10|58.54|58.24|58.53|58.23|58.56|58.26|58.53|58.23|10
1721006540000|2024-07-15 01:22:20|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1721006550000|2024-07-15 01:22:30|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|9
1721006560000|2024-07-15 01:22:40|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|19
1721006570000|2024-07-15 01:22:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1721006580000|2024-07-15 01:23:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|15
1721006590000|2024-07-15 01:23:10|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|14
1721006600000|2024-07-15 01:23:20|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|13
1721006610000|2024-07-15 01:23:30|58.52|58.22|58.54|58.24|58.56|58.26|58.52|58.22|13
1721006620000|2024-07-15 01:23:40|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|4
1721006630000|2024-07-15 01:23:50|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|14
1721006640000|2024-07-15 01:24:00|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|20
1721006650000|2024-07-15 01:24:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|9
1721006660000|2024-07-15 01:24:20|58.56|58.26|58.55|58.25|58.56|58.26|58.53|58.23|13
1721006670000|2024-07-15 01:24:30|58.54|58.24|58.55|58.25|58.57|58.27|58.54|58.24|13
1721006680000|2024-07-15 01:24:40|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|15
1721006690000|2024-07-15 01:24:50|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|8
1721006700000|2024-07-15 01:25:00|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1721006710000|2024-07-15 01:25:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|5
1721006720000|2024-07-15 01:25:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1721006730000|2024-07-15 01:25:30|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1721006740000|2024-07-15 01:25:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721006750000|2024-07-15 01:25:50|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|3
1721006770000|2024-07-15 01:26:10|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721006780000|2024-07-15 01:26:20|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|13
1721006790000|2024-07-15 01:26:30|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|8
1721006800000|2024-07-15 01:26:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1721006810000|2024-07-15 01:26:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721006840000|2024-07-15 01:27:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721006850000|2024-07-15 01:27:30|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|7
1721006870000|2024-07-15 01:27:50|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1721006880000|2024-07-15 01:28:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721006890000|2024-07-15 01:28:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721006900000|2024-07-15 01:28:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721006940000|2024-07-15 01:29:00|58.51|58.21|58.5|58.2|58.53|58.23|58.5|58.2|6
1721006950000|2024-07-15 01:29:10|58.48|58.18|58.49|58.19|58.5|58.2|58.47|58.17|8
1721006960000|2024-07-15 01:29:20|58.5|58.2|58.47|58.17|58.5|58.2|58.46|58.16|16
1721006980000|2024-07-15 01:29:40|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|10
1721006990000|2024-07-15 01:29:50|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|9
1721007000000|2024-07-15 01:30:00|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|6
1721007010000|2024-07-15 01:30:10|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|7
1721007020000|2024-07-15 01:30:20|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|7
1721007030000|2024-07-15 01:30:30|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|14
1721007040000|2024-07-15 01:30:40|58.46|58.16|58.45|58.15|58.47|58.17|58.43|58.13|12
1721007050000|2024-07-15 01:30:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|9
1721007060000|2024-07-15 01:31:00|58.44|58.14|58.36|58.06|58.45|58.15|58.36|58.06|16
1721007070000|2024-07-15 01:31:10|58.37|58.07|58.36|58.06|58.37|58.07|58.34|58.04|12
1721007080000|2024-07-15 01:31:20|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|10
1721007090000|2024-07-15 01:31:30|58.34|58.04|58.32|58.02|58.35|58.05|58.32|58.02|4
1721007100000|2024-07-15 01:31:40|58.35|58.05|58.34|58.04|58.35|58.05|58.31|58.01|11
1721007110000|2024-07-15 01:31:50|58.31|58.01|58.35|58.05|58.35|58.05|58.31|58.01|7
1721007120000|2024-07-15 01:32:00|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|18
1721007130000|2024-07-15 01:32:10|58.34|58.04|58.34|58.04|58.34|58.04|58.32|58.02|3
1721007140000|2024-07-15 01:32:20|58.33|58.03|58.33|58.03|58.34|58.04|58.3|58|8
1721007150000|2024-07-15 01:32:30|58.31|58.01|58.29|57.99|58.34|58.04|58.28|57.98|9
1721007160000|2024-07-15 01:32:40|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|8
1721007170000|2024-07-15 01:32:50|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|6
1721007180000|2024-07-15 01:33:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721007210000|2024-07-15 01:33:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721007220000|2024-07-15 01:33:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721007230000|2024-07-15 01:33:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|7
1721007240000|2024-07-15 01:34:00|58.34|58.04|58.34|58.04|58.36|58.06|58.33|58.03|8
1721007250000|2024-07-15 01:34:10|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|7
1721007260000|2024-07-15 01:34:20|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|12
1721007270000|2024-07-15 01:34:30|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1721007280000|2024-07-15 01:34:40|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|5
1721007290000|2024-07-15 01:34:50|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|7
1721007300000|2024-07-15 01:35:00|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721007310000|2024-07-15 01:35:10|58.34|58.04|58.34|58.04|58.34|58.04|58.29|57.99|10
1721007320000|2024-07-15 01:35:20|58.33|58.03|58.33|58.03|58.35|58.05|58.3|58|12
1721007330000|2024-07-15 01:35:30|58.31|58.01|58.33|58.03|58.33|58.03|58.29|57.99|6
1721007340000|2024-07-15 01:35:40|58.34|58.04|58.27|57.97|58.34|58.04|58.27|57.97|11
1721007350000|2024-07-15 01:35:50|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|3
1721007360000|2024-07-15 01:36:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|4
1721007370000|2024-07-15 01:36:10|58.27|57.97|58.34|58.04|58.34|58.04|58.27|57.97|6
1721007380000|2024-07-15 01:36:20|58.33|58.03|58.28|57.98|58.33|58.03|58.28|57.98|6
1721007390000|2024-07-15 01:36:30|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721007410000|2024-07-15 01:36:50|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721007420000|2024-07-15 01:37:00|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|9
1721007430000|2024-07-15 01:37:10|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721007450000|2024-07-15 01:37:30|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|4
1721007460000|2024-07-15 01:37:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721007480000|2024-07-15 01:38:00|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|5
1721007490000|2024-07-15 01:38:10|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721007500000|2024-07-15 01:38:20|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1721007510000|2024-07-15 01:38:30|58.23|57.93|58.25|57.95|58.26|57.96|58.23|57.93|5
1721007520000|2024-07-15 01:38:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721007540000|2024-07-15 01:39:00|58.25|57.95|58.24|57.94|58.25|57.95|58.21|57.91|6
1721007550000|2024-07-15 01:39:10|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721007560000|2024-07-15 01:39:20|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1721007570000|2024-07-15 01:39:30|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|7
1721007600000|2024-07-15 01:40:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1721007610000|2024-07-15 01:40:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721007620000|2024-07-15 01:40:20|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1721007630000|2024-07-15 01:40:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1721007640000|2024-07-15 01:40:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721007670000|2024-07-15 01:41:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721007680000|2024-07-15 01:41:20|58.24|57.94|58.24|57.94|58.26|57.96|58.24|57.94|6
1721007690000|2024-07-15 01:41:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721007700000|2024-07-15 01:41:40|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|8
1721007710000|2024-07-15 01:41:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721007720000|2024-07-15 01:42:00|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|5
1721007730000|2024-07-15 01:42:10|58.27|57.97|58.3|58|58.34|58.04|58.26|57.96|13
1721007740000|2024-07-15 01:42:20|58.29|57.99|58.33|58.03|58.34|58.04|58.29|57.99|6
1721007750000|2024-07-15 01:42:30|58.31|58.01|58.31|58.01|58.33|58.03|58.31|58.01|5
1721007760000|2024-07-15 01:42:40|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|2
1721007780000|2024-07-15 01:43:00|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|3
1721007790000|2024-07-15 01:43:10|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|3
1721007800000|2024-07-15 01:43:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1721007810000|2024-07-15 01:43:30|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|7
1721007820000|2024-07-15 01:43:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721007840000|2024-07-15 01:44:00|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|4
1721007860000|2024-07-15 01:44:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1721007870000|2024-07-15 01:44:30|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721007900000|2024-07-15 01:45:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721007910000|2024-07-15 01:45:10|58.24|57.94|58.2|57.9|58.25|57.95|58.2|57.9|7
1721007920000|2024-07-15 01:45:20|58.19|57.89|58.2|57.9|58.23|57.93|58.19|57.89|8
1721007930000|2024-07-15 01:45:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721007940000|2024-07-15 01:45:40|58.19|57.89|58.16|57.86|58.19|57.89|58.15|57.85|6
1721007950000|2024-07-15 01:45:50|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|6
1721007960000|2024-07-15 01:46:00|58.17|57.87|58.16|57.86|58.19|57.89|58.16|57.86|8
1721007970000|2024-07-15 01:46:10|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1721007980000|2024-07-15 01:46:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721007990000|2024-07-15 01:46:30|58.16|57.86|58.17|57.87|58.17|57.87|58.14|57.84|6
1721008000000|2024-07-15 01:46:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721008020000|2024-07-15 01:47:00|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|5
1721008030000|2024-07-15 01:47:10|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|7
1721008040000|2024-07-15 01:47:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721008050000|2024-07-15 01:47:30|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721008070000|2024-07-15 01:47:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721008080000|2024-07-15 01:48:00|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721008090000|2024-07-15 01:48:10|58.15|57.85|58.16|57.86|58.16|57.86|58.13|57.83|4
1721008100000|2024-07-15 01:48:20|58.15|57.85|58.14|57.84|58.15|57.85|58.12|57.82|13
1721008110000|2024-07-15 01:48:30|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721008120000|2024-07-15 01:48:40|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721008130000|2024-07-15 01:48:50|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1721008140000|2024-07-15 01:49:00|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|5
1721008150000|2024-07-15 01:49:10|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|4
1721008160000|2024-07-15 01:49:20|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|7
1721008170000|2024-07-15 01:49:30|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|11
1721008180000|2024-07-15 01:49:40|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|9
1721008190000|2024-07-15 01:49:50|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|3
1721008200000|2024-07-15 01:50:00|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|11
1721008210000|2024-07-15 01:50:10|58.24|57.94|58.26|57.96|58.28|57.98|58.24|57.94|10
1721008220000|2024-07-15 01:50:20|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1721008230000|2024-07-15 01:50:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1721008240000|2024-07-15 01:50:40|58.28|57.98|58.29|57.99|58.32|58.02|58.27|57.97|9
1721008250000|2024-07-15 01:50:50|58.3|58|58.27|57.97|58.3|58|58.26|57.96|7
1721008260000|2024-07-15 01:51:00|58.28|57.98|58.29|57.99|58.3|58|58.26|57.96|7
1721008270000|2024-07-15 01:51:10|58.28|57.98|58.25|57.95|58.29|57.99|58.25|57.95|11
1721008280000|2024-07-15 01:51:20|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|8
1721008290000|2024-07-15 01:51:30|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|7
1721008300000|2024-07-15 01:51:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721008310000|2024-07-15 01:51:50|58.29|57.99|58.33|58.03|58.33|58.03|58.28|57.98|5
1721008320000|2024-07-15 01:52:00|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|9
1721008330000|2024-07-15 01:52:10|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|8
1721008340000|2024-07-15 01:52:20|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|4
1721008360000|2024-07-15 01:52:40|58.34|58.04|58.4|58.1|58.4|58.1|58.34|58.04|7
1721008370000|2024-07-15 01:52:50|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|12
1721008380000|2024-07-15 01:53:00|58.38|58.08|58.36|58.06|58.38|58.08|58.34|58.04|22
1721008390000|2024-07-15 01:53:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|9
1721008400000|2024-07-15 01:53:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|15
1721008410000|2024-07-15 01:53:30|58.34|58.04|58.35|58.05|58.36|58.06|58.33|58.03|7
1721008420000|2024-07-15 01:53:40|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|10
1721008430000|2024-07-15 01:53:50|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|8
1721008440000|2024-07-15 01:54:00|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|4
1721008450000|2024-07-15 01:54:10|58.34|58.04|58.34|58.04|58.34|58.04|58.3|58|11
1721008460000|2024-07-15 01:54:20|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|7
1721008470000|2024-07-15 01:54:30|58.33|58.03|58.31|58.01|58.34|58.04|58.31|58.01|9
1721008480000|2024-07-15 01:54:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721008500000|2024-07-15 01:55:00|58.34|58.04|58.33|58.03|58.35|58.05|58.31|58.01|16
1721008510000|2024-07-15 01:55:10|58.31|58.01|58.31|58.01|58.34|58.04|58.31|58.01|17
1721008520000|2024-07-15 01:55:20|58.33|58.03|58.33|58.03|58.34|58.04|58.31|58.01|4
1721008530000|2024-07-15 01:55:30|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|7
1721008550000|2024-07-15 01:55:50|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|3
1721008560000|2024-07-15 01:56:00|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|6
1721008570000|2024-07-15 01:56:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721008580000|2024-07-15 01:56:20|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|11
1721008590000|2024-07-15 01:56:30|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|4
1721008600000|2024-07-15 01:56:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|4
1721008610000|2024-07-15 01:56:50|58.38|58.08|58.38|58.08|58.38|58.08|58.36|58.06|12
1721008620000|2024-07-15 01:57:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721008630000|2024-07-15 01:57:10|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721008640000|2024-07-15 01:57:20|58.38|58.08|58.34|58.04|58.38|58.08|58.33|58.03|10
1721008650000|2024-07-15 01:57:30|58.36|58.06|58.36|58.06|58.36|58.06|58.34|58.04|7
1721008660000|2024-07-15 01:57:40|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721008670000|2024-07-15 01:57:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721008680000|2024-07-15 01:58:00|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|5
1721008690000|2024-07-15 01:58:10|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|13
1721008700000|2024-07-15 01:58:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1721008720000|2024-07-15 01:58:40|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|3
1721008730000|2024-07-15 01:58:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721008740000|2024-07-15 01:59:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721008750000|2024-07-15 01:59:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1721008760000|2024-07-15 01:59:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|5
1721008770000|2024-07-15 01:59:30|58.42|58.12|58.39|58.09|58.42|58.12|58.39|58.09|4
1721008790000|2024-07-15 01:59:50|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|2
1721008800000|2024-07-15 02:00:00|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|6
1721008810000|2024-07-15 02:00:10|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|7
1721008820000|2024-07-15 02:00:20|58.36|58.06|58.35|58.05|58.36|58.06|58.31|58.01|5
1721008830000|2024-07-15 02:00:30|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|5
1721008840000|2024-07-15 02:00:40|58.34|58.04|58.34|58.04|58.34|58.04|58.32|58.02|5
1721008850000|2024-07-15 02:00:50|58.32|58.02|58.34|58.04|58.34|58.04|58.31|58.01|6
1721008890000|2024-07-15 02:01:30|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721008900000|2024-07-15 02:01:40|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1721008910000|2024-07-15 02:01:50|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1721008920000|2024-07-15 02:02:00|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|5
1721008930000|2024-07-15 02:02:10|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1721008940000|2024-07-15 02:02:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1721008990000|2024-07-15 02:03:10|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721009000000|2024-07-15 02:03:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1721009010000|2024-07-15 02:03:30|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|2
1721009040000|2024-07-15 02:04:00|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1721009060000|2024-07-15 02:04:20|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721009070000|2024-07-15 02:04:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721009080000|2024-07-15 02:04:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721009100000|2024-07-15 02:05:00|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|4
1721009110000|2024-07-15 02:05:10|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|6
1721009120000|2024-07-15 02:05:20|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1721009130000|2024-07-15 02:05:30|58.39|58.09|58.4|58.1|58.42|58.12|58.38|58.08|8
1721009140000|2024-07-15 02:05:40|58.41|58.11|58.42|58.12|58.44|58.14|58.41|58.11|10
1721009150000|2024-07-15 02:05:50|58.4|58.1|58.39|58.09|58.44|58.14|58.39|58.09|11
1721009160000|2024-07-15 02:06:00|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|10
1721009170000|2024-07-15 02:06:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1721009180000|2024-07-15 02:06:20|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721009190000|2024-07-15 02:06:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721009200000|2024-07-15 02:06:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721009210000|2024-07-15 02:06:50|58.41|58.11|58.42|58.12|58.44|58.14|58.41|58.11|5
1721009220000|2024-07-15 02:07:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1721009250000|2024-07-15 02:07:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1721009260000|2024-07-15 02:07:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721009270000|2024-07-15 02:07:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721009300000|2024-07-15 02:08:20|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|2
1721009310000|2024-07-15 02:08:30|58.51|58.21|58.55|58.25|58.56|58.26|58.51|58.21|8
1721009320000|2024-07-15 02:08:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721009330000|2024-07-15 02:08:50|58.54|58.24|58.54|58.24|58.55|58.25|58.5|58.2|10
1721009340000|2024-07-15 02:09:00|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|2
1721009350000|2024-07-15 02:09:10|58.52|58.22|58.5|58.2|58.54|58.24|58.49|58.19|10
1721009360000|2024-07-15 02:09:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|9
1721009370000|2024-07-15 02:09:30|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|9
1721009380000|2024-07-15 02:09:40|58.51|58.21|58.54|58.24|58.55|58.25|58.5|58.2|10
1721009390000|2024-07-15 02:09:50|58.55|58.25|58.55|58.25|58.55|58.25|58.52|58.22|11
1721009400000|2024-07-15 02:10:00|58.54|58.24|58.51|58.21|58.55|58.25|58.51|58.21|10
1721009410000|2024-07-15 02:10:10|58.55|58.25|58.55|58.25|58.55|58.25|58.51|58.21|11
1721009420000|2024-07-15 02:10:20|58.54|58.24|58.55|58.25|58.58|58.28|58.54|58.24|13
1721009430000|2024-07-15 02:10:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|4
1721009450000|2024-07-15 02:10:50|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1721009460000|2024-07-15 02:11:00|58.52|58.22|58.55|58.25|58.56|58.26|58.52|58.22|6
1721009470000|2024-07-15 02:11:10|58.56|58.26|58.55|58.25|58.56|58.26|58.52|58.22|12
1721009480000|2024-07-15 02:11:20|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|12
1721009490000|2024-07-15 02:11:30|58.55|58.25|58.5|58.2|58.55|58.25|58.5|58.2|5
1721009500000|2024-07-15 02:11:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1721009510000|2024-07-15 02:11:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721009520000|2024-07-15 02:12:00|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|3
1721009530000|2024-07-15 02:12:10|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|8
1721009560000|2024-07-15 02:12:40|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|6
1721009570000|2024-07-15 02:12:50|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|4
1721009580000|2024-07-15 02:13:00|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|9
1721009590000|2024-07-15 02:13:10|58.55|58.25|58.56|58.26|58.58|58.28|58.55|58.25|11
1721009600000|2024-07-15 02:13:20|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|6
1721009610000|2024-07-15 02:13:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1721009620000|2024-07-15 02:13:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721009630000|2024-07-15 02:13:50|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|10
1721009640000|2024-07-15 02:14:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1721009650000|2024-07-15 02:14:10|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|3
1721009660000|2024-07-15 02:14:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1721009670000|2024-07-15 02:14:30|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|9
1721009680000|2024-07-15 02:14:40|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|7
1721009690000|2024-07-15 02:14:50|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|5
1721009700000|2024-07-15 02:15:00|58.58|58.28|58.55|58.25|58.58|58.28|58.54|58.24|16
1721009710000|2024-07-15 02:15:10|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|5
1721009720000|2024-07-15 02:15:20|58.53|58.23|58.53|58.23|58.55|58.25|58.52|58.22|7
1721009730000|2024-07-15 02:15:30|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1721009750000|2024-07-15 02:15:50|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|6
1721009760000|2024-07-15 02:16:00|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|4
1721009780000|2024-07-15 02:16:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721009800000|2024-07-15 02:16:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721009810000|2024-07-15 02:16:50|58.48|58.18|58.47|58.17|58.48|58.18|58.45|58.15|13
1721009830000|2024-07-15 02:17:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721009840000|2024-07-15 02:17:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721009850000|2024-07-15 02:17:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721009870000|2024-07-15 02:17:50|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721009880000|2024-07-15 02:18:00|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|2
1721009890000|2024-07-15 02:18:10|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|2
1721009900000|2024-07-15 02:18:20|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|4
1721009910000|2024-07-15 02:18:30|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|4
1721009920000|2024-07-15 02:18:40|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|3
1721009930000|2024-07-15 02:18:50|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|2
1721009940000|2024-07-15 02:19:00|58.45|58.15|58.55|58.25|58.55|58.25|58.45|58.15|8
1721009950000|2024-07-15 02:19:10|58.56|58.26|58.55|58.25|58.56|58.26|58.52|58.22|7
1721009960000|2024-07-15 02:19:20|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|7
1721009970000|2024-07-15 02:19:30|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|7
1721009980000|2024-07-15 02:19:40|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|4
1721009990000|2024-07-15 02:19:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721010010000|2024-07-15 02:20:10|58.5|58.2|58.55|58.25|58.55|58.25|58.5|58.2|3
1721010020000|2024-07-15 02:20:20|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|17
1721010030000|2024-07-15 02:20:30|58.52|58.22|58.49|58.19|58.54|58.24|58.47|58.17|14
1721010040000|2024-07-15 02:20:40|58.5|58.2|58.48|58.18|58.53|58.23|58.48|58.18|10
1721010050000|2024-07-15 02:20:50|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|10
1721010060000|2024-07-15 02:21:00|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|13
1721010070000|2024-07-15 02:21:10|58.47|58.17|58.54|58.24|58.54|58.24|58.47|58.17|6
1721010080000|2024-07-15 02:21:20|58.53|58.23|58.53|58.23|58.54|58.24|58.51|58.21|7
1721010090000|2024-07-15 02:21:30|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|8
1721010100000|2024-07-15 02:21:40|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|10
1721010110000|2024-07-15 02:21:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721010120000|2024-07-15 02:22:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721010130000|2024-07-15 02:22:10|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|13
1721010140000|2024-07-15 02:22:20|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|5
1721010150000|2024-07-15 02:22:30|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|8
1721010160000|2024-07-15 02:22:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|4
1721010170000|2024-07-15 02:22:50|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|11
1721010180000|2024-07-15 02:23:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|6
1721010190000|2024-07-15 02:23:10|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|10
1721010200000|2024-07-15 02:23:20|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|10
1721010210000|2024-07-15 02:23:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|11
1721010220000|2024-07-15 02:23:40|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|11
1721010230000|2024-07-15 02:23:50|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|9
1721010240000|2024-07-15 02:24:00|58.55|58.25|58.55|58.25|58.55|58.25|58.52|58.22|15
1721010250000|2024-07-15 02:24:10|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|15
1721010260000|2024-07-15 02:24:20|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|11
1721010270000|2024-07-15 02:24:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721010280000|2024-07-15 02:24:40|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|6
1721010290000|2024-07-15 02:24:50|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|7
1721010300000|2024-07-15 02:25:00|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|11
1721010310000|2024-07-15 02:25:10|58.53|58.23|58.53|58.23|58.55|58.25|58.52|58.22|4
1721010320000|2024-07-15 02:25:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721010330000|2024-07-15 02:25:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|11
1721010340000|2024-07-15 02:25:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721010350000|2024-07-15 02:25:50|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|5
1721010360000|2024-07-15 02:26:00|58.53|58.23|58.49|58.19|58.55|58.25|58.48|58.18|9
1721010370000|2024-07-15 02:26:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721010380000|2024-07-15 02:26:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721010390000|2024-07-15 02:26:30|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|4
1721010400000|2024-07-15 02:26:40|58.5|58.2|58.54|58.24|58.55|58.25|58.5|58.2|11
1721010410000|2024-07-15 02:26:50|58.52|58.22|58.55|58.25|58.56|58.26|58.52|58.22|15
1721010420000|2024-07-15 02:27:00|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|14
1721010430000|2024-07-15 02:27:10|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|16
1721010440000|2024-07-15 02:27:20|58.54|58.24|58.54|58.24|58.57|58.27|58.54|58.24|14
1721010450000|2024-07-15 02:27:30|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|8
1721010460000|2024-07-15 02:27:40|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|3
1721010470000|2024-07-15 02:27:50|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|11
1721010480000|2024-07-15 02:28:00|58.51|58.21|58.55|58.25|58.55|58.25|58.48|58.18|22
1721010490000|2024-07-15 02:28:10|58.56|58.26|58.57|58.27|58.57|58.27|58.54|58.24|13
1721010500000|2024-07-15 02:28:20|58.58|58.28|58.58|58.28|58.59|58.29|58.55|58.25|25
1721010510000|2024-07-15 02:28:30|58.57|58.27|58.57|58.27|58.59|58.29|58.55|58.25|17
1721010520000|2024-07-15 02:28:40|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|12
1721010530000|2024-07-15 02:28:50|58.57|58.27|58.61|58.31|58.63|58.33|58.55|58.25|16
1721010540000|2024-07-15 02:29:00|58.6|58.3|58.59|58.29|58.67|58.37|58.59|58.29|16
1721010550000|2024-07-15 02:29:10|58.61|58.31|58.66|58.36|58.66|58.36|58.59|58.29|18
1721010560000|2024-07-15 02:29:20|58.64|58.34|58.68|58.38|58.69|58.39|58.64|58.34|15
1721010570000|2024-07-15 02:29:30|58.67|58.37|58.76|58.46|58.76|58.46|58.67|58.37|5
1721010580000|2024-07-15 02:29:40|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|5
1721010590000|2024-07-15 02:29:50|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|5
1721010600000|2024-07-15 02:30:00|58.72|58.42|58.72|58.42|58.76|58.46|58.71|58.41|13
1721010610000|2024-07-15 02:30:10|58.71|58.41|58.64|58.34|58.71|58.41|58.63|58.33|12
1721010620000|2024-07-15 02:30:20|58.63|58.33|58.65|58.35|58.67|58.37|58.58|58.28|17
1721010630000|2024-07-15 02:30:30|58.66|58.36|58.61|58.31|58.66|58.36|58.6|58.3|14
1721010640000|2024-07-15 02:30:40|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|13
1721010650000|2024-07-15 02:30:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|8
1721010660000|2024-07-15 02:31:00|58.59|58.29|58.57|58.27|58.6|58.3|58.56|58.26|9
1721010670000|2024-07-15 02:31:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1721010680000|2024-07-15 02:31:20|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|4
1721010690000|2024-07-15 02:31:30|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1721010700000|2024-07-15 02:31:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721010710000|2024-07-15 02:31:50|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|4
1721010720000|2024-07-15 02:32:00|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|8
1721010730000|2024-07-15 02:32:10|58.59|58.29|58.69|58.39|58.69|58.39|58.58|58.28|17
1721010740000|2024-07-15 02:32:20|58.68|58.38|58.66|58.36|58.69|58.39|58.65|58.35|19
1721010750000|2024-07-15 02:32:30|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|12
1721010760000|2024-07-15 02:32:40|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|7
1721010770000|2024-07-15 02:32:50|58.67|58.37|58.7|58.4|58.71|58.41|58.67|58.37|10
1721010780000|2024-07-15 02:33:00|58.71|58.41|58.71|58.41|58.76|58.46|58.71|58.41|16
1721010790000|2024-07-15 02:33:10|58.72|58.42|58.73|58.43|58.76|58.46|58.71|58.41|19
1721010800000|2024-07-15 02:33:20|58.72|58.42|58.73|58.43|58.76|58.46|58.71|58.41|14
1721010810000|2024-07-15 02:33:30|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|10
1721010820000|2024-07-15 02:33:40|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721010830000|2024-07-15 02:33:50|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|14
1721010840000|2024-07-15 02:34:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|7
1721010850000|2024-07-15 02:34:10|58.77|58.47|58.79|58.49|58.79|58.49|58.75|58.45|15
1721010860000|2024-07-15 02:34:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|9
1721010870000|2024-07-15 02:34:30|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|12
1721010880000|2024-07-15 02:34:40|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|7
1721010890000|2024-07-15 02:34:50|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721010900000|2024-07-15 02:35:00|58.78|58.48|58.75|58.45|58.78|58.48|58.72|58.42|10
1721010910000|2024-07-15 02:35:10|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|8
1721010920000|2024-07-15 02:35:20|58.71|58.41|58.71|58.41|58.73|58.43|58.7|58.4|9
1721010930000|2024-07-15 02:35:30|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721010940000|2024-07-15 02:35:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721010950000|2024-07-15 02:35:50|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|4
1721010960000|2024-07-15 02:36:00|58.72|58.42|58.71|58.41|58.75|58.45|58.71|58.41|11
1721010970000|2024-07-15 02:36:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721010980000|2024-07-15 02:36:20|58.68|58.38|58.75|58.45|58.75|58.45|58.68|58.38|8
1721010990000|2024-07-15 02:36:30|58.73|58.43|58.71|58.41|58.74|58.44|58.69|58.39|12
1721011000000|2024-07-15 02:36:40|58.7|58.4|58.71|58.41|58.75|58.45|58.69|58.39|12
1721011010000|2024-07-15 02:36:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721011020000|2024-07-15 02:37:00|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1721011030000|2024-07-15 02:37:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721011040000|2024-07-15 02:37:20|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|5
1721011050000|2024-07-15 02:37:30|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|6
1721011060000|2024-07-15 02:37:40|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|9
1721011070000|2024-07-15 02:37:50|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|6
1721011080000|2024-07-15 02:38:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1721011090000|2024-07-15 02:38:10|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|2
1721011100000|2024-07-15 02:38:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|4
1721011110000|2024-07-15 02:38:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|10
1721011120000|2024-07-15 02:38:40|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|4
1721011130000|2024-07-15 02:38:50|58.64|58.34|58.63|58.33|58.64|58.34|58.6|58.3|18
1721011140000|2024-07-15 02:39:00|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|8
1721011150000|2024-07-15 02:39:10|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|5
1721011160000|2024-07-15 02:39:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|4
1721011170000|2024-07-15 02:39:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721011180000|2024-07-15 02:39:40|58.64|58.34|58.61|58.31|58.64|58.34|58.6|58.3|5
1721011190000|2024-07-15 02:39:50|58.6|58.3|58.62|58.32|58.66|58.36|58.6|58.3|8
1721011200000|2024-07-15 02:40:00|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|6
1721011210000|2024-07-15 02:40:10|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|16
1721011220000|2024-07-15 02:40:20|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|10
1721011230000|2024-07-15 02:40:30|58.65|58.35|58.65|58.35|58.68|58.38|58.65|58.35|6
1721011240000|2024-07-15 02:40:40|58.64|58.34|58.65|58.35|58.67|58.37|58.63|58.33|7
1721011250000|2024-07-15 02:40:50|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|4
1721011260000|2024-07-15 02:41:00|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1721011270000|2024-07-15 02:41:10|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721011280000|2024-07-15 02:41:20|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|9
1721011290000|2024-07-15 02:41:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721011300000|2024-07-15 02:41:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721011310000|2024-07-15 02:41:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721011320000|2024-07-15 02:42:00|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|9
1721011330000|2024-07-15 02:42:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1721011340000|2024-07-15 02:42:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|4
1721011350000|2024-07-15 02:42:30|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|4
1721011360000|2024-07-15 02:42:40|58.57|58.27|58.55|58.25|58.57|58.27|58.54|58.24|5
1721011370000|2024-07-15 02:42:50|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|16
1721011380000|2024-07-15 02:43:00|58.55|58.25|58.48|58.18|58.55|58.25|58.48|58.18|9
1721011390000|2024-07-15 02:43:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721011400000|2024-07-15 02:43:20|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721011410000|2024-07-15 02:43:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721011420000|2024-07-15 02:43:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1721011430000|2024-07-15 02:43:50|58.4|58.1|58.41|58.11|58.44|58.14|58.4|58.1|4
1721011440000|2024-07-15 02:44:00|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|4
1721011450000|2024-07-15 02:44:10|58.39|58.09|58.42|58.12|58.43|58.13|58.39|58.09|10
1721011460000|2024-07-15 02:44:20|58.43|58.13|58.44|58.14|58.45|58.15|58.42|58.12|10
1721011470000|2024-07-15 02:44:30|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|5
1721011480000|2024-07-15 02:44:40|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721011490000|2024-07-15 02:44:50|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1721011500000|2024-07-15 02:45:00|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|4
1721011510000|2024-07-15 02:45:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721011520000|2024-07-15 02:45:20|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|4
1721011530000|2024-07-15 02:45:30|58.43|58.13|58.42|58.12|58.45|58.15|58.42|58.12|6
1721011540000|2024-07-15 02:45:40|58.41|58.11|58.45|58.15|58.45|58.15|58.41|58.11|6
1721011550000|2024-07-15 02:45:50|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1721011560000|2024-07-15 02:46:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721011570000|2024-07-15 02:46:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721011580000|2024-07-15 02:46:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1721011590000|2024-07-15 02:46:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721011600000|2024-07-15 02:46:40|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|4
1721011620000|2024-07-15 02:47:00|58.45|58.15|58.46|58.16|58.47|58.17|58.43|58.13|5
1721011630000|2024-07-15 02:47:10|58.47|58.17|58.45|58.15|58.48|58.18|58.45|58.15|14
1721011640000|2024-07-15 02:47:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1721011650000|2024-07-15 02:47:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1721011660000|2024-07-15 02:47:40|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|7
1721011670000|2024-07-15 02:47:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721011680000|2024-07-15 02:48:00|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1721011690000|2024-07-15 02:48:10|58.49|58.19|58.53|58.23|58.55|58.25|58.49|58.19|12
1721011700000|2024-07-15 02:48:20|58.5|58.2|58.55|58.25|58.55|58.25|58.49|58.19|13
1721011710000|2024-07-15 02:48:30|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|11
1721011720000|2024-07-15 02:48:40|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|8
1721011730000|2024-07-15 02:48:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721011740000|2024-07-15 02:49:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1721011750000|2024-07-15 02:49:10|58.52|58.22|58.47|58.17|58.52|58.22|58.47|58.17|8
1721011760000|2024-07-15 02:49:20|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|4
1721011770000|2024-07-15 02:49:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721011780000|2024-07-15 02:49:40|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|5
1721011790000|2024-07-15 02:49:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1721011800000|2024-07-15 02:50:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721011810000|2024-07-15 02:50:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721011820000|2024-07-15 02:50:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|12
1721011830000|2024-07-15 02:50:30|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|4
1721011850000|2024-07-15 02:50:50|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|12
1721011860000|2024-07-15 02:51:00|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721011880000|2024-07-15 02:51:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721011890000|2024-07-15 02:51:30|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|4
1721011910000|2024-07-15 02:51:50|58.41|58.11|58.43|58.13|58.43|58.13|58.4|58.1|11
1721011920000|2024-07-15 02:52:00|58.42|58.12|58.43|58.13|58.44|58.14|58.41|58.11|7
1721011930000|2024-07-15 02:52:10|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|5
1721011940000|2024-07-15 02:52:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721011950000|2024-07-15 02:52:30|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|4
1721011960000|2024-07-15 02:52:40|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|9
1721011970000|2024-07-15 02:52:50|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1721011980000|2024-07-15 02:53:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721011990000|2024-07-15 02:53:10|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1721012000000|2024-07-15 02:53:20|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1721012010000|2024-07-15 02:53:30|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|6
1721012020000|2024-07-15 02:53:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721012030000|2024-07-15 02:53:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1721012040000|2024-07-15 02:54:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721012050000|2024-07-15 02:54:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1721012060000|2024-07-15 02:54:20|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1721012070000|2024-07-15 02:54:30|58.46|58.16|58.45|58.15|58.46|58.16|58.43|58.13|4
1721012080000|2024-07-15 02:54:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721012100000|2024-07-15 02:55:00|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1721012110000|2024-07-15 02:55:10|58.46|58.16|58.46|58.16|58.48|58.18|58.45|58.15|16
1721012120000|2024-07-15 02:55:20|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|5
1721012130000|2024-07-15 02:55:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1721012140000|2024-07-15 02:55:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721012160000|2024-07-15 02:56:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721012170000|2024-07-15 02:56:10|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|4
1721012200000|2024-07-15 02:56:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|6
1721012210000|2024-07-15 02:56:50|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|7
1721012250000|2024-07-15 02:57:30|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1721012260000|2024-07-15 02:57:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1721012300000|2024-07-15 02:58:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721012310000|2024-07-15 02:58:30|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|2
1721012330000|2024-07-15 02:58:50|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|8
1721012340000|2024-07-15 02:59:00|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1721012350000|2024-07-15 02:59:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721012360000|2024-07-15 02:59:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721012370000|2024-07-15 02:59:30|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721012380000|2024-07-15 02:59:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721012390000|2024-07-15 02:59:50|58.39|58.09|58.36|58.06|58.39|58.09|58.35|58.05|3
1721012400000|2024-07-15 03:00:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721012410000|2024-07-15 03:00:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|9
1721012420000|2024-07-15 03:00:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1721012430000|2024-07-15 03:00:30|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721012440000|2024-07-15 03:00:40|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|9
1721012450000|2024-07-15 03:00:50|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|5
1721012460000|2024-07-15 03:01:00|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|4
1721012470000|2024-07-15 03:01:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721012480000|2024-07-15 03:01:20|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721012490000|2024-07-15 03:01:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721012500000|2024-07-15 03:01:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721012510000|2024-07-15 03:01:50|58.34|58.04|58.33|58.03|58.34|58.04|58.31|58.01|8
1721012520000|2024-07-15 03:02:00|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|3
1721012560000|2024-07-15 03:02:40|58.29|57.99|58.34|58.04|58.35|58.05|58.28|57.98|6
1721012570000|2024-07-15 03:02:50|58.31|58.01|58.34|58.04|58.34|58.04|58.3|58|3
1721012590000|2024-07-15 03:03:10|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721012600000|2024-07-15 03:03:20|58.32|58.02|58.34|58.04|58.34|58.04|58.3|58|9
1721012630000|2024-07-15 03:03:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721012640000|2024-07-15 03:04:00|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721012660000|2024-07-15 03:04:20|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|4
1721012710000|2024-07-15 03:05:10|58.35|58.05|58.36|58.06|58.38|58.08|58.35|58.05|7
1721012720000|2024-07-15 03:05:20|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|3
1721012730000|2024-07-15 03:05:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721012740000|2024-07-15 03:05:40|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1721012750000|2024-07-15 03:05:50|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|4
1721012760000|2024-07-15 03:06:00|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1721012770000|2024-07-15 03:06:10|58.38|58.08|58.41|58.11|58.44|58.14|58.38|58.08|10
1721012780000|2024-07-15 03:06:20|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|4
1721012790000|2024-07-15 03:06:30|58.4|58.1|58.44|58.14|58.44|58.14|58.4|58.1|4
1721012800000|2024-07-15 03:06:40|58.43|58.13|58.41|58.11|58.44|58.14|58.4|58.1|11
1721012810000|2024-07-15 03:06:50|58.4|58.1|58.44|58.14|58.44|58.14|58.39|58.09|9
1721012820000|2024-07-15 03:07:00|58.43|58.13|58.38|58.08|58.45|58.15|58.38|58.08|11
1721012840000|2024-07-15 03:07:20|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|4
1721012850000|2024-07-15 03:07:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|4
1721012860000|2024-07-15 03:07:40|58.3|58|58.29|57.99|58.3|58|58.28|57.98|6
1721012870000|2024-07-15 03:07:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721012880000|2024-07-15 03:08:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|8
1721012890000|2024-07-15 03:08:10|58.28|57.98|58.28|57.98|58.3|58|58.27|57.97|6
1721012900000|2024-07-15 03:08:20|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|4
1721012910000|2024-07-15 03:08:30|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1721012920000|2024-07-15 03:08:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1721012940000|2024-07-15 03:09:00|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|7
1721012950000|2024-07-15 03:09:10|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1721012960000|2024-07-15 03:09:20|58.31|58.01|58.35|58.05|58.36|58.06|58.31|58.01|5
1721012970000|2024-07-15 03:09:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721012980000|2024-07-15 03:09:40|58.36|58.06|58.29|57.99|58.36|58.06|58.29|57.99|8
1721012990000|2024-07-15 03:09:50|58.3|58|58.3|58|58.3|58|58.29|57.99|5
1721013000000|2024-07-15 03:10:00|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721013020000|2024-07-15 03:10:20|58.3|58|58.3|58|58.36|58.06|58.3|58|9
1721013030000|2024-07-15 03:10:30|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1721013040000|2024-07-15 03:10:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721013050000|2024-07-15 03:10:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|4
1721013060000|2024-07-15 03:11:00|58.35|58.05|58.29|57.99|58.35|58.05|58.29|57.99|5
1721013070000|2024-07-15 03:11:10|58.28|57.98|58.3|58|58.3|58|58.28|57.98|7
1721013080000|2024-07-15 03:11:20|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721013090000|2024-07-15 03:11:30|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|6
1721013100000|2024-07-15 03:11:40|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|4
1721013110000|2024-07-15 03:11:50|58.3|58|58.28|57.98|58.3|58|58.28|57.98|3
1721013120000|2024-07-15 03:12:00|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721013130000|2024-07-15 03:12:10|58.32|58.02|58.31|58.01|58.36|58.06|58.31|58.01|8
1721013150000|2024-07-15 03:12:30|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|10
1721013160000|2024-07-15 03:12:40|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|4
1721013180000|2024-07-15 03:13:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721013190000|2024-07-15 03:13:10|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1721013200000|2024-07-15 03:13:20|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|6
1721013210000|2024-07-15 03:13:30|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1721013230000|2024-07-15 03:13:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1721013250000|2024-07-15 03:14:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721013280000|2024-07-15 03:14:40|58.3|58|58.29|57.99|58.3|58|58.28|57.98|3
1721013290000|2024-07-15 03:14:50|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|4
1721013300000|2024-07-15 03:15:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721013310000|2024-07-15 03:15:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721013320000|2024-07-15 03:15:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013330000|2024-07-15 03:15:30|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|5
1721013340000|2024-07-15 03:15:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013350000|2024-07-15 03:15:50|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|8
1721013360000|2024-07-15 03:16:00|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|5
1721013370000|2024-07-15 03:16:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721013380000|2024-07-15 03:16:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013390000|2024-07-15 03:16:30|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721013400000|2024-07-15 03:16:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013410000|2024-07-15 03:16:50|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|3
1721013430000|2024-07-15 03:17:10|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|11
1721013440000|2024-07-15 03:17:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1721013450000|2024-07-15 03:17:30|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|7
1721013460000|2024-07-15 03:17:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721013480000|2024-07-15 03:18:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721013500000|2024-07-15 03:18:20|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|7
1721013510000|2024-07-15 03:18:30|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721013530000|2024-07-15 03:18:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721013540000|2024-07-15 03:19:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721013550000|2024-07-15 03:19:10|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|4
1721013570000|2024-07-15 03:19:30|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721013580000|2024-07-15 03:19:40|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|4
1721013590000|2024-07-15 03:19:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1721013600000|2024-07-15 03:20:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721013620000|2024-07-15 03:20:20|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|4
1721013630000|2024-07-15 03:20:30|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|5
1721013640000|2024-07-15 03:20:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721013650000|2024-07-15 03:20:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013660000|2024-07-15 03:21:00|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|6
1721013680000|2024-07-15 03:21:20|58.3|58|58.29|57.99|58.3|58|58.28|57.98|3
1721013690000|2024-07-15 03:21:30|58.3|58|58.28|57.98|58.3|58|58.26|57.96|4
1721013700000|2024-07-15 03:21:40|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|6
1721013710000|2024-07-15 03:21:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721013720000|2024-07-15 03:22:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721013730000|2024-07-15 03:22:10|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721013740000|2024-07-15 03:22:20|58.29|57.99|58.3|58|58.3|58|58.28|57.98|8
1721013750000|2024-07-15 03:22:30|58.29|57.99|58.35|58.05|58.36|58.06|58.29|57.99|8
1721013760000|2024-07-15 03:22:40|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|9
1721013770000|2024-07-15 03:22:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721013780000|2024-07-15 03:23:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721013790000|2024-07-15 03:23:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721013800000|2024-07-15 03:23:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721013810000|2024-07-15 03:23:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1721013840000|2024-07-15 03:24:00|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721013850000|2024-07-15 03:24:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721013860000|2024-07-15 03:24:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721013870000|2024-07-15 03:24:30|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|4
1721013890000|2024-07-15 03:24:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721013900000|2024-07-15 03:25:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721013910000|2024-07-15 03:25:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721013920000|2024-07-15 03:25:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721013930000|2024-07-15 03:25:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721013940000|2024-07-15 03:25:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721013950000|2024-07-15 03:25:50|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|2
1721013960000|2024-07-15 03:26:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721013970000|2024-07-15 03:26:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721013980000|2024-07-15 03:26:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1721014000000|2024-07-15 03:26:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721014060000|2024-07-15 03:27:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721014070000|2024-07-15 03:27:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721014080000|2024-07-15 03:28:00|58.23|57.93|58.24|57.94|58.26|57.96|58.23|57.93|4
1721014090000|2024-07-15 03:28:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|8
1721014100000|2024-07-15 03:28:20|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721014110000|2024-07-15 03:28:30|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|8
1721014120000|2024-07-15 03:28:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721014130000|2024-07-15 03:28:50|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|2
1721014140000|2024-07-15 03:29:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721014160000|2024-07-15 03:29:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721014170000|2024-07-15 03:29:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721014180000|2024-07-15 03:29:40|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|3
1721014190000|2024-07-15 03:29:50|58.25|57.95|58.27|57.97|58.28|57.98|58.25|57.95|7
1721014200000|2024-07-15 03:30:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721014210000|2024-07-15 03:30:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721014230000|2024-07-15 03:30:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721014240000|2024-07-15 03:30:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721014250000|2024-07-15 03:30:50|58.28|57.98|58.36|58.06|58.36|58.06|58.28|57.98|4
1721014260000|2024-07-15 03:31:00|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|4
1721014270000|2024-07-15 03:31:10|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|7
1721014280000|2024-07-15 03:31:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|2
1721014290000|2024-07-15 03:31:30|58.33|58.03|58.32|58.02|58.34|58.04|58.31|58.01|10
1721014300000|2024-07-15 03:31:40|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|3
1721014310000|2024-07-15 03:31:50|58.3|58|58.31|58.01|58.34|58.04|58.29|57.99|8
1721014320000|2024-07-15 03:32:00|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|2
1721014330000|2024-07-15 03:32:10|58.35|58.05|58.34|58.04|58.35|58.05|58.32|58.02|4
1721014340000|2024-07-15 03:32:20|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|6
1721014350000|2024-07-15 03:32:30|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|10
1721014360000|2024-07-15 03:32:40|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|6
1721014370000|2024-07-15 03:32:50|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|4
1721014380000|2024-07-15 03:33:00|58.35|58.05|58.39|58.09|58.4|58.1|58.35|58.05|9
1721014390000|2024-07-15 03:33:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721014400000|2024-07-15 03:33:20|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|7
1721014410000|2024-07-15 03:33:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721014420000|2024-07-15 03:33:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721014430000|2024-07-15 03:33:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721014440000|2024-07-15 03:34:00|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|7
1721014450000|2024-07-15 03:34:10|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|5
1721014460000|2024-07-15 03:34:20|58.45|58.15|58.41|58.11|58.45|58.15|58.39|58.09|14
1721014470000|2024-07-15 03:34:30|58.39|58.09|58.4|58.1|58.44|58.14|58.39|58.09|10
1721014480000|2024-07-15 03:34:40|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|10
1721014490000|2024-07-15 03:34:50|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721014500000|2024-07-15 03:35:00|58.4|58.1|58.39|58.09|58.4|58.1|58.37|58.07|11
1721014510000|2024-07-15 03:35:10|58.4|58.1|58.4|58.1|58.4|58.1|58.38|58.08|7
1721014520000|2024-07-15 03:35:20|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|5
1721014530000|2024-07-15 03:35:30|58.39|58.09|58.37|58.07|58.39|58.09|58.35|58.05|15
1721014540000|2024-07-15 03:35:40|58.38|58.08|58.36|58.06|58.38|58.08|58.35|58.05|8
1721014550000|2024-07-15 03:35:50|58.38|58.08|58.38|58.08|58.39|58.09|58.36|58.06|13
1721014560000|2024-07-15 03:36:00|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|11
1721014570000|2024-07-15 03:36:10|58.39|58.09|58.39|58.09|58.39|58.09|58.36|58.06|7
1721014580000|2024-07-15 03:36:20|58.38|58.08|58.38|58.08|58.39|58.09|58.35|58.05|13
1721014590000|2024-07-15 03:36:30|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|9
1721014600000|2024-07-15 03:36:40|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|9
1721014610000|2024-07-15 03:36:50|58.37|58.07|58.36|58.06|58.37|58.07|58.34|58.04|11
1721014620000|2024-07-15 03:37:00|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|3
1721014630000|2024-07-15 03:37:10|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|10
1721014640000|2024-07-15 03:37:20|58.36|58.06|58.34|58.04|58.37|58.07|58.32|58.02|19
1721014650000|2024-07-15 03:37:30|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|17
1721014660000|2024-07-15 03:37:40|58.3|58|58.3|58|58.3|58|58.29|57.99|7
1721014670000|2024-07-15 03:37:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|6
1721014680000|2024-07-15 03:38:00|58.29|57.99|58.26|57.96|58.29|57.99|58.26|57.96|7
1721014690000|2024-07-15 03:38:10|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|6
1721014710000|2024-07-15 03:38:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721014720000|2024-07-15 03:38:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|9
1721014730000|2024-07-15 03:38:50|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|12
1721014740000|2024-07-15 03:39:00|58.25|57.95|58.24|57.94|58.27|57.97|58.24|57.94|13
1721014750000|2024-07-15 03:39:10|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|4
1721014760000|2024-07-15 03:39:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721014770000|2024-07-15 03:39:30|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721014780000|2024-07-15 03:39:40|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|9
1721014790000|2024-07-15 03:39:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721014800000|2024-07-15 03:40:00|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|4
1721014810000|2024-07-15 03:40:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721014820000|2024-07-15 03:40:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721014830000|2024-07-15 03:40:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721014840000|2024-07-15 03:40:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|5
1721014850000|2024-07-15 03:40:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|6
1721014860000|2024-07-15 03:41:00|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1721014870000|2024-07-15 03:41:10|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1721014880000|2024-07-15 03:41:20|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|7
1721014890000|2024-07-15 03:41:30|58.3|58|58.28|57.98|58.3|58|58.27|57.97|14
1721014900000|2024-07-15 03:41:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|9
1721014920000|2024-07-15 03:42:00|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|2
1721014930000|2024-07-15 03:42:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721014960000|2024-07-15 03:42:40|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|3
1721014970000|2024-07-15 03:42:50|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|4
1721014980000|2024-07-15 03:43:00|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|10
1721014990000|2024-07-15 03:43:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721015000000|2024-07-15 03:43:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721015020000|2024-07-15 03:43:40|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1721015030000|2024-07-15 03:43:50|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721015050000|2024-07-15 03:44:10|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721015080000|2024-07-15 03:44:40|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721015090000|2024-07-15 03:44:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721015100000|2024-07-15 03:45:00|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1721015120000|2024-07-15 03:45:20|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|4
1721015130000|2024-07-15 03:45:30|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|6
1721015140000|2024-07-15 03:45:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721015150000|2024-07-15 03:45:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721015170000|2024-07-15 03:46:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721015180000|2024-07-15 03:46:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721015190000|2024-07-15 03:46:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721015200000|2024-07-15 03:46:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721015210000|2024-07-15 03:46:50|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|7
1721015220000|2024-07-15 03:47:00|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721015230000|2024-07-15 03:47:10|58.35|58.05|58.29|57.99|58.35|58.05|58.29|57.99|7
1721015240000|2024-07-15 03:47:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721015250000|2024-07-15 03:47:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721015260000|2024-07-15 03:47:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721015270000|2024-07-15 03:47:50|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|3
1721015280000|2024-07-15 03:48:00|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|3
1721015290000|2024-07-15 03:48:10|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721015300000|2024-07-15 03:48:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|13
1721015310000|2024-07-15 03:48:30|58.29|57.99|58.3|58|58.3|58|58.28|57.98|6
1721015320000|2024-07-15 03:48:40|58.29|57.99|58.35|58.05|58.35|58.05|58.29|57.99|8
1721015330000|2024-07-15 03:48:50|58.29|57.99|58.29|57.99|58.32|58.02|58.28|57.98|7
1721015340000|2024-07-15 03:49:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721015350000|2024-07-15 03:49:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721015360000|2024-07-15 03:49:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721015380000|2024-07-15 03:49:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721015390000|2024-07-15 03:49:50|58.23|57.93|58.2|57.9|58.24|57.94|58.2|57.9|9
1721015400000|2024-07-15 03:50:00|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|5
1721015410000|2024-07-15 03:50:10|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|4
1721015420000|2024-07-15 03:50:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721015430000|2024-07-15 03:50:30|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721015440000|2024-07-15 03:50:40|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|4
1721015450000|2024-07-15 03:50:50|58.22|57.92|58.22|57.92|58.24|57.94|58.21|57.91|12
1721015460000|2024-07-15 03:51:00|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|3
1721015470000|2024-07-15 03:51:10|58.26|57.96|58.26|57.96|58.27|57.97|58.24|57.94|9
1721015480000|2024-07-15 03:51:20|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|4
1721015490000|2024-07-15 03:51:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1721015530000|2024-07-15 03:52:10|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|4
1721015540000|2024-07-15 03:52:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1721015580000|2024-07-15 03:53:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721015590000|2024-07-15 03:53:10|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|4
1721015600000|2024-07-15 03:53:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|6
1721015610000|2024-07-15 03:53:30|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721015620000|2024-07-15 03:53:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721015630000|2024-07-15 03:53:50|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721015640000|2024-07-15 03:54:00|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1721015650000|2024-07-15 03:54:10|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721015670000|2024-07-15 03:54:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721015680000|2024-07-15 03:54:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721015770000|2024-07-15 03:56:10|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|3
1721015780000|2024-07-15 03:56:20|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1721015810000|2024-07-15 03:56:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721015820000|2024-07-15 03:57:00|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721015830000|2024-07-15 03:57:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|6
1721015840000|2024-07-15 03:57:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721015860000|2024-07-15 03:57:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721015880000|2024-07-15 03:58:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721015890000|2024-07-15 03:58:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721015970000|2024-07-15 03:59:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721015980000|2024-07-15 03:59:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|7
1721015990000|2024-07-15 03:59:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721016000000|2024-07-15 04:00:00|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|13
1721016010000|2024-07-15 04:00:10|58.25|57.95|58.28|57.98|58.29|57.99|58.25|57.95|9
1721016020000|2024-07-15 04:00:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721016030000|2024-07-15 04:00:30|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|3
1721016040000|2024-07-15 04:00:40|58.25|57.95|58.25|57.95|58.26|57.96|58.22|57.92|5
1721016050000|2024-07-15 04:00:50|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|7
1721016060000|2024-07-15 04:01:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721016100000|2024-07-15 04:01:40|58.28|57.98|58.25|57.95|58.28|57.98|58.24|57.94|6
1721016110000|2024-07-15 04:01:50|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|3
1721016140000|2024-07-15 04:02:20|58.25|57.95|58.19|57.89|58.25|57.95|58.18|57.88|13
1721016150000|2024-07-15 04:02:30|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|5
1721016160000|2024-07-15 04:02:40|58.21|57.91|58.22|57.92|58.24|57.94|58.19|57.89|18
1721016170000|2024-07-15 04:02:50|58.2|57.9|58.24|57.94|58.24|57.94|58.19|57.89|16
1721016180000|2024-07-15 04:03:00|58.22|57.92|58.24|57.94|58.24|57.94|58.21|57.91|5
1721016190000|2024-07-15 04:03:10|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|3
1721016200000|2024-07-15 04:03:20|58.24|57.94|58.24|57.94|58.24|57.94|58.22|57.92|7
1721016220000|2024-07-15 04:03:40|58.23|57.93|58.23|57.93|58.24|57.94|58.2|57.9|9
1721016230000|2024-07-15 04:03:50|58.24|57.94|58.22|57.92|58.24|57.94|58.2|57.9|6
1721016240000|2024-07-15 04:04:00|58.2|57.9|58.24|57.94|58.24|57.94|58.2|57.9|4
1721016250000|2024-07-15 04:04:10|58.23|57.93|58.19|57.89|58.23|57.93|58.19|57.89|4
1721016260000|2024-07-15 04:04:20|58.21|57.91|58.18|57.88|58.24|57.94|58.18|57.88|10
1721016270000|2024-07-15 04:04:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721016290000|2024-07-15 04:04:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|7
1721016300000|2024-07-15 04:05:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|8
1721016310000|2024-07-15 04:05:10|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721016320000|2024-07-15 04:05:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721016330000|2024-07-15 04:05:30|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1721016340000|2024-07-15 04:05:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|5
1721016350000|2024-07-15 04:05:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721016360000|2024-07-15 04:06:00|58.15|57.85|58.14|57.84|58.15|57.85|58.12|57.82|3
1721016370000|2024-07-15 04:06:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|2
1721016410000|2024-07-15 04:06:50|58.07|57.77|58.1|57.8|58.12|57.82|58.07|57.77|8
1721016420000|2024-07-15 04:07:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721016440000|2024-07-15 04:07:20|58.07|57.77|58.07|57.77|58.09|57.79|58.07|57.77|6
1721016450000|2024-07-15 04:07:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721016460000|2024-07-15 04:07:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721016480000|2024-07-15 04:08:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721016500000|2024-07-15 04:08:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721016530000|2024-07-15 04:08:50|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|9
1721016540000|2024-07-15 04:09:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721016550000|2024-07-15 04:09:10|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|2
1721016560000|2024-07-15 04:09:20|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|5
1721016570000|2024-07-15 04:09:30|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|6
1721016580000|2024-07-15 04:09:40|58.06|57.76|58.06|57.76|58.07|57.77|58.03|57.73|10
1721016590000|2024-07-15 04:09:50|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|5
1721016600000|2024-07-15 04:10:00|58.07|57.77|58.07|57.77|58.07|57.77|58.04|57.74|10
1721016610000|2024-07-15 04:10:10|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|5
1721016620000|2024-07-15 04:10:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721016630000|2024-07-15 04:10:30|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|5
1721016640000|2024-07-15 04:10:40|58.06|57.76|58.04|57.74|58.07|57.77|58.04|57.74|10
1721016650000|2024-07-15 04:10:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|4
1721016660000|2024-07-15 04:11:00|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|5
1721016690000|2024-07-15 04:11:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721016700000|2024-07-15 04:11:40|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|2
1721016710000|2024-07-15 04:11:50|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|4
1721016720000|2024-07-15 04:12:00|58.03|57.73|58.04|57.74|58.06|57.76|58.02|57.72|10
1721016740000|2024-07-15 04:12:20|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|5
1721016770000|2024-07-15 04:12:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721016780000|2024-07-15 04:13:00|58.03|57.73|58.05|57.75|58.06|57.76|58.03|57.73|4
1721016790000|2024-07-15 04:13:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721016820000|2024-07-15 04:13:40|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|9
1721016840000|2024-07-15 04:14:00|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|2
1721016850000|2024-07-15 04:14:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721016910000|2024-07-15 04:15:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721016920000|2024-07-15 04:15:20|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|5
1721016940000|2024-07-15 04:15:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721016950000|2024-07-15 04:15:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721016960000|2024-07-15 04:16:00|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|3
1721016980000|2024-07-15 04:16:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721017020000|2024-07-15 04:17:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721017030000|2024-07-15 04:17:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721017060000|2024-07-15 04:17:40|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721017070000|2024-07-15 04:17:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721017100000|2024-07-15 04:18:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721017110000|2024-07-15 04:18:30|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|6
1721017130000|2024-07-15 04:18:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721017140000|2024-07-15 04:19:00|58.08|57.78|58.09|57.79|58.09|57.79|58.06|57.76|4
1721017150000|2024-07-15 04:19:10|58.1|57.8|58.16|57.86|58.16|57.86|58.1|57.8|7
1721017160000|2024-07-15 04:19:20|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|4
1721017190000|2024-07-15 04:19:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721017200000|2024-07-15 04:20:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721017210000|2024-07-15 04:20:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721017220000|2024-07-15 04:20:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721017230000|2024-07-15 04:20:30|58.16|57.86|58.2|57.9|58.2|57.9|58.16|57.86|4
1721017240000|2024-07-15 04:20:40|58.21|57.91|58.15|57.85|58.23|57.93|58.15|57.85|11
1721017250000|2024-07-15 04:20:50|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|4
1721017260000|2024-07-15 04:21:00|58.14|57.84|58.14|57.84|58.15|57.85|58.11|57.81|11
1721017270000|2024-07-15 04:21:10|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|8
1721017280000|2024-07-15 04:21:20|58.12|57.82|58.12|57.82|58.14|57.84|58.11|57.81|12
1721017290000|2024-07-15 04:21:30|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|6
1721017300000|2024-07-15 04:21:40|58.14|57.84|58.09|57.79|58.14|57.84|58.09|57.79|6
1721017310000|2024-07-15 04:21:50|58.13|57.83|58.1|57.8|58.14|57.84|58.1|57.8|6
1721017320000|2024-07-15 04:22:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721017330000|2024-07-15 04:22:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721017360000|2024-07-15 04:22:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721017380000|2024-07-15 04:23:00|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721017410000|2024-07-15 04:23:30|58.03|57.73|58.04|57.74|58.05|57.75|58.02|57.72|4
1721017420000|2024-07-15 04:23:40|58.05|57.75|58.14|57.84|58.14|57.84|58.05|57.75|11
1721017430000|2024-07-15 04:23:50|58.13|57.83|58.09|57.79|58.13|57.83|58.08|57.78|10
1721017440000|2024-07-15 04:24:00|58.1|57.8|58.17|57.87|58.17|57.87|58.1|57.8|8
1721017450000|2024-07-15 04:24:10|58.16|57.86|58.17|57.87|58.18|57.88|58.15|57.85|6
1721017460000|2024-07-15 04:24:20|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|10
1721017470000|2024-07-15 04:24:30|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|7
1721017480000|2024-07-15 04:24:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721017490000|2024-07-15 04:24:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721017500000|2024-07-15 04:25:00|58.1|57.8|58.09|57.79|58.13|57.83|58.09|57.79|11
1721017510000|2024-07-15 04:25:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721017520000|2024-07-15 04:25:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721017530000|2024-07-15 04:25:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721017540000|2024-07-15 04:25:40|58.1|57.8|58.15|57.85|58.15|57.85|58.1|57.8|5
1721017550000|2024-07-15 04:25:50|58.14|57.84|58.13|57.83|58.16|57.86|58.13|57.83|7
1721017560000|2024-07-15 04:26:00|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|4
1721017570000|2024-07-15 04:26:10|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|4
1721017580000|2024-07-15 04:26:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721017620000|2024-07-15 04:27:00|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|6
1721017630000|2024-07-15 04:27:10|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|3
1721017640000|2024-07-15 04:27:20|58.12|57.82|58.09|57.79|58.12|57.82|58.08|57.78|8
1721017650000|2024-07-15 04:27:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721017660000|2024-07-15 04:27:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|2
1721017680000|2024-07-15 04:28:00|58.07|57.77|58.09|57.79|58.14|57.84|58.07|57.77|13
1721017690000|2024-07-15 04:28:10|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|3
1721017700000|2024-07-15 04:28:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721017710000|2024-07-15 04:28:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721017730000|2024-07-15 04:28:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721017740000|2024-07-15 04:29:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721017750000|2024-07-15 04:29:10|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721017760000|2024-07-15 04:29:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721017770000|2024-07-15 04:29:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721017780000|2024-07-15 04:29:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721017790000|2024-07-15 04:29:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721017800000|2024-07-15 04:30:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721017820000|2024-07-15 04:30:20|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1721017830000|2024-07-15 04:30:30|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|6
1721017840000|2024-07-15 04:30:40|58.05|57.75|58.05|57.75|58.05|57.75|58.01|57.71|3
1721017860000|2024-07-15 04:31:00|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|7
1721017870000|2024-07-15 04:31:10|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|3
1721017880000|2024-07-15 04:31:20|58.01|57.71|58.01|57.71|58.04|57.74|58.01|57.71|4
1721017890000|2024-07-15 04:31:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721017900000|2024-07-15 04:31:40|58.02|57.72|58.03|57.73|58.04|57.74|57.99|57.69|13
1721017910000|2024-07-15 04:31:50|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|6
1721017920000|2024-07-15 04:32:00|58.01|57.71|58.03|57.73|58.03|57.73|58|57.7|3
1721017930000|2024-07-15 04:32:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721017940000|2024-07-15 04:32:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721017950000|2024-07-15 04:32:30|58.03|57.73|58.04|57.74|58.04|57.74|57.99|57.69|6
1721017970000|2024-07-15 04:32:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721017980000|2024-07-15 04:33:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721018000000|2024-07-15 04:33:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721018010000|2024-07-15 04:33:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721018020000|2024-07-15 04:33:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721018120000|2024-07-15 04:35:20|58.03|57.73|58.01|57.71|58.04|57.74|58.01|57.71|3
1721018130000|2024-07-15 04:35:30|58|57.7|58.03|57.73|58.03|57.73|58|57.7|4
1721018140000|2024-07-15 04:35:40|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721018180000|2024-07-15 04:36:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721018190000|2024-07-15 04:36:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721018230000|2024-07-15 04:37:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721018250000|2024-07-15 04:37:30|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|2
1721018260000|2024-07-15 04:37:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721018270000|2024-07-15 04:37:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|3
1721018280000|2024-07-15 04:38:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721018310000|2024-07-15 04:38:30|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|5
1721018320000|2024-07-15 04:38:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721018380000|2024-07-15 04:39:40|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721018390000|2024-07-15 04:39:50|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721018400000|2024-07-15 04:40:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721018410000|2024-07-15 04:40:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721018420000|2024-07-15 04:40:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721018430000|2024-07-15 04:40:30|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|5
1721018440000|2024-07-15 04:40:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721018450000|2024-07-15 04:40:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721018460000|2024-07-15 04:41:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721018480000|2024-07-15 04:41:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721018490000|2024-07-15 04:41:30|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|9
1721018500000|2024-07-15 04:41:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721018530000|2024-07-15 04:42:10|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|6
1721018540000|2024-07-15 04:42:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721018560000|2024-07-15 04:42:40|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721018570000|2024-07-15 04:42:50|58.11|57.81|58.13|57.83|58.13|57.83|58.1|57.8|3
1721018580000|2024-07-15 04:43:00|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|15
1721018590000|2024-07-15 04:43:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721018600000|2024-07-15 04:43:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721018610000|2024-07-15 04:43:30|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|2
1721018620000|2024-07-15 04:43:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1721018630000|2024-07-15 04:43:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1721018640000|2024-07-15 04:44:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721018660000|2024-07-15 04:44:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721018680000|2024-07-15 04:44:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721018690000|2024-07-15 04:44:50|58.17|57.87|58.18|57.88|58.18|57.88|58.15|57.85|8
1721018700000|2024-07-15 04:45:00|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|6
1721018710000|2024-07-15 04:45:10|58.17|57.87|58.17|57.87|58.17|57.87|58.15|57.85|3
1721018720000|2024-07-15 04:45:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721018730000|2024-07-15 04:45:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721018750000|2024-07-15 04:45:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721018760000|2024-07-15 04:46:00|58.2|57.9|58.19|57.89|58.22|57.92|58.19|57.89|10
1721018770000|2024-07-15 04:46:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721018780000|2024-07-15 04:46:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721018790000|2024-07-15 04:46:30|58.23|57.93|58.18|57.88|58.23|57.93|58.18|57.88|8
1721018800000|2024-07-15 04:46:40|58.19|57.89|58.2|57.9|58.24|57.94|58.19|57.89|6
1721018820000|2024-07-15 04:47:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721018830000|2024-07-15 04:47:10|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721018840000|2024-07-15 04:47:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721018850000|2024-07-15 04:47:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721018870000|2024-07-15 04:47:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|3
1721018880000|2024-07-15 04:48:00|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721018890000|2024-07-15 04:48:10|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|5
1721018900000|2024-07-15 04:48:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721018910000|2024-07-15 04:48:30|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721018920000|2024-07-15 04:48:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721018930000|2024-07-15 04:48:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721018960000|2024-07-15 04:49:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721018970000|2024-07-15 04:49:30|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|5
1721018980000|2024-07-15 04:49:40|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|2
1721018990000|2024-07-15 04:49:50|58.14|57.84|58.11|57.81|58.14|57.84|58.11|57.81|3
1721019000000|2024-07-15 04:50:00|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721019040000|2024-07-15 04:50:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721019050000|2024-07-15 04:50:50|58.11|57.81|58.13|57.83|58.14|57.84|58.11|57.81|7
1721019060000|2024-07-15 04:51:00|58.14|57.84|58.1|57.8|58.14|57.84|58.1|57.8|8
1721019070000|2024-07-15 04:51:10|58.11|57.81|58.11|57.81|58.14|57.84|58.1|57.8|7
1721019100000|2024-07-15 04:51:40|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721019120000|2024-07-15 04:52:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721019130000|2024-07-15 04:52:10|58.11|57.81|58.11|57.81|58.14|57.84|58.11|57.81|10
1721019140000|2024-07-15 04:52:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721019170000|2024-07-15 04:52:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721019180000|2024-07-15 04:53:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721019190000|2024-07-15 04:53:10|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|4
1721019200000|2024-07-15 04:53:20|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|9
1721019210000|2024-07-15 04:53:30|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|6
1721019220000|2024-07-15 04:53:40|58.01|57.71|58.05|57.75|58.06|57.76|58.01|57.71|11
1721019230000|2024-07-15 04:53:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721019240000|2024-07-15 04:54:00|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1721019260000|2024-07-15 04:54:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721019270000|2024-07-15 04:54:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721019290000|2024-07-15 04:54:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721019310000|2024-07-15 04:55:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721019320000|2024-07-15 04:55:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|4
1721019330000|2024-07-15 04:55:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721019340000|2024-07-15 04:55:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721019350000|2024-07-15 04:55:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1721019360000|2024-07-15 04:56:00|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1721019370000|2024-07-15 04:56:10|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|4
1721019380000|2024-07-15 04:56:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721019390000|2024-07-15 04:56:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721019400000|2024-07-15 04:56:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721019410000|2024-07-15 04:56:50|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721019420000|2024-07-15 04:57:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721019430000|2024-07-15 04:57:10|58.06|57.76|58.04|57.74|58.06|57.76|58.02|57.72|12
1721019450000|2024-07-15 04:57:30|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|5
1721019460000|2024-07-15 04:57:40|58.02|57.72|58.04|57.74|58.04|57.74|58|57.7|7
1721019470000|2024-07-15 04:57:50|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|2
1721019480000|2024-07-15 04:58:00|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721019490000|2024-07-15 04:58:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721019500000|2024-07-15 04:58:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721019510000|2024-07-15 04:58:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721019530000|2024-07-15 04:58:50|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|2
1721019640000|2024-07-15 05:00:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1721019650000|2024-07-15 05:00:50|58.01|57.71|58.04|57.74|58.04|57.74|58|57.7|3
1721019670000|2024-07-15 05:01:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721019680000|2024-07-15 05:01:20|58.03|57.73|57.98|57.68|58.03|57.73|57.98|57.68|6
1721019690000|2024-07-15 05:01:30|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|4
1721019700000|2024-07-15 05:01:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1721019710000|2024-07-15 05:01:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721019720000|2024-07-15 05:02:00|57.99|57.69|58.04|57.74|58.04|57.74|57.99|57.69|12
1721019730000|2024-07-15 05:02:10|58.03|57.73|57.98|57.68|58.03|57.73|57.97|57.67|8
1721019740000|2024-07-15 05:02:20|57.99|57.69|58.02|57.72|58.04|57.74|57.99|57.69|13
1721019750000|2024-07-15 05:02:30|58.01|57.71|57.97|57.67|58.03|57.73|57.97|57.67|9
1721019760000|2024-07-15 05:02:40|57.98|57.68|57.96|57.66|57.98|57.68|57.94|57.64|8
1721019770000|2024-07-15 05:02:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721019780000|2024-07-15 05:03:00|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|4
1721019790000|2024-07-15 05:03:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|5
1721019800000|2024-07-15 05:03:20|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|5
1721019820000|2024-07-15 05:03:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721019830000|2024-07-15 05:03:50|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|5
1721019840000|2024-07-15 05:04:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721019850000|2024-07-15 05:04:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721019860000|2024-07-15 05:04:20|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|3
1721019870000|2024-07-15 05:04:30|57.98|57.68|57.99|57.69|58.03|57.73|57.98|57.68|9
1721019890000|2024-07-15 05:04:50|58|57.7|57.99|57.69|58.04|57.74|57.99|57.69|10
1721019900000|2024-07-15 05:05:00|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|2
1721019910000|2024-07-15 05:05:10|58|57.7|58.03|57.73|58.05|57.75|58|57.7|10
1721019920000|2024-07-15 05:05:20|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|4
1721019930000|2024-07-15 05:05:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721019940000|2024-07-15 05:05:40|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1721019950000|2024-07-15 05:05:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721019960000|2024-07-15 05:06:00|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|4
1721019970000|2024-07-15 05:06:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721019980000|2024-07-15 05:06:20|58.06|57.76|58.05|57.75|58.08|57.78|58.05|57.75|8
1721019990000|2024-07-15 05:06:30|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|11
1721020000000|2024-07-15 05:06:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721020010000|2024-07-15 05:06:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1721020020000|2024-07-15 05:07:00|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|4
1721020050000|2024-07-15 05:07:30|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|9
1721020060000|2024-07-15 05:07:40|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|5
1721020070000|2024-07-15 05:07:50|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721020080000|2024-07-15 05:08:00|58.06|57.76|58.09|57.79|58.15|57.85|58.06|57.76|17
1721020090000|2024-07-15 05:08:10|58.08|57.78|58.07|57.77|58.09|57.79|58.06|57.76|8
1721020100000|2024-07-15 05:08:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1721020110000|2024-07-15 05:08:30|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1721020120000|2024-07-15 05:08:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721020130000|2024-07-15 05:08:50|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721020140000|2024-07-15 05:09:00|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721020160000|2024-07-15 05:09:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721020170000|2024-07-15 05:09:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020180000|2024-07-15 05:09:40|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|5
1721020210000|2024-07-15 05:10:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721020220000|2024-07-15 05:10:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721020230000|2024-07-15 05:10:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721020240000|2024-07-15 05:10:40|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|4
1721020250000|2024-07-15 05:10:50|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1721020260000|2024-07-15 05:11:00|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1721020270000|2024-07-15 05:11:10|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1721020280000|2024-07-15 05:11:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721020290000|2024-07-15 05:11:30|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|4
1721020300000|2024-07-15 05:11:40|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|5
1721020310000|2024-07-15 05:11:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721020320000|2024-07-15 05:12:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721020330000|2024-07-15 05:12:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721020340000|2024-07-15 05:12:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721020370000|2024-07-15 05:12:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721020380000|2024-07-15 05:13:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721020390000|2024-07-15 05:13:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721020400000|2024-07-15 05:13:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1721020410000|2024-07-15 05:13:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721020420000|2024-07-15 05:13:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721020430000|2024-07-15 05:13:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721020440000|2024-07-15 05:14:00|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|3
1721020450000|2024-07-15 05:14:10|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|3
1721020460000|2024-07-15 05:14:20|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|5
1721020470000|2024-07-15 05:14:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721020510000|2024-07-15 05:15:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721020520000|2024-07-15 05:15:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020530000|2024-07-15 05:15:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721020550000|2024-07-15 05:15:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020560000|2024-07-15 05:16:00|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1721020570000|2024-07-15 05:16:10|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|5
1721020580000|2024-07-15 05:16:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721020590000|2024-07-15 05:16:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020610000|2024-07-15 05:16:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721020620000|2024-07-15 05:17:00|58|57.7|58.05|57.75|58.05|57.75|58|57.7|4
1721020640000|2024-07-15 05:17:20|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1721020650000|2024-07-15 05:17:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721020660000|2024-07-15 05:17:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721020670000|2024-07-15 05:17:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721020680000|2024-07-15 05:18:00|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|3
1721020690000|2024-07-15 05:18:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1721020700000|2024-07-15 05:18:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721020710000|2024-07-15 05:18:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721020720000|2024-07-15 05:18:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721020730000|2024-07-15 05:18:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721020740000|2024-07-15 05:19:00|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|4
1721020750000|2024-07-15 05:19:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020770000|2024-07-15 05:19:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721020790000|2024-07-15 05:19:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721020800000|2024-07-15 05:20:00|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721020810000|2024-07-15 05:20:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020820000|2024-07-15 05:20:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721020830000|2024-07-15 05:20:30|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721020850000|2024-07-15 05:20:50|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|6
1721020860000|2024-07-15 05:21:00|58.04|57.74|58.04|57.74|58.04|57.74|58.02|57.72|4
1721020880000|2024-07-15 05:21:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721020890000|2024-07-15 05:21:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721020900000|2024-07-15 05:21:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721020920000|2024-07-15 05:22:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1721020930000|2024-07-15 05:22:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721020940000|2024-07-15 05:22:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721020970000|2024-07-15 05:22:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721020980000|2024-07-15 05:23:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721021000000|2024-07-15 05:23:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721021020000|2024-07-15 05:23:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721021030000|2024-07-15 05:23:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|4
1721021050000|2024-07-15 05:24:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721021070000|2024-07-15 05:24:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721021080000|2024-07-15 05:24:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721021090000|2024-07-15 05:24:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721021110000|2024-07-15 05:25:10|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721021140000|2024-07-15 05:25:40|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721021150000|2024-07-15 05:25:50|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721021170000|2024-07-15 05:26:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721021180000|2024-07-15 05:26:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721021190000|2024-07-15 05:26:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721021240000|2024-07-15 05:27:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721021290000|2024-07-15 05:28:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721021310000|2024-07-15 05:28:30|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721021330000|2024-07-15 05:28:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721021380000|2024-07-15 05:29:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721021390000|2024-07-15 05:29:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721021400000|2024-07-15 05:30:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721021410000|2024-07-15 05:30:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721021420000|2024-07-15 05:30:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721021440000|2024-07-15 05:30:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721021450000|2024-07-15 05:30:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721021460000|2024-07-15 05:31:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721021490000|2024-07-15 05:31:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721021500000|2024-07-15 05:31:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721021510000|2024-07-15 05:31:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721021530000|2024-07-15 05:32:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721021540000|2024-07-15 05:32:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721021550000|2024-07-15 05:32:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721021570000|2024-07-15 05:32:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721021580000|2024-07-15 05:33:00|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|8
1721021650000|2024-07-15 05:34:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721021660000|2024-07-15 05:34:20|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721021670000|2024-07-15 05:34:30|58.11|57.81|58.14|57.84|58.14|57.84|58.1|57.8|6
1721021690000|2024-07-15 05:34:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721021700000|2024-07-15 05:35:00|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|4
1721021710000|2024-07-15 05:35:10|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|5
1721021720000|2024-07-15 05:35:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721021730000|2024-07-15 05:35:30|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721021740000|2024-07-15 05:35:40|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|5
1721021750000|2024-07-15 05:35:50|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1721021760000|2024-07-15 05:36:00|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1721021770000|2024-07-15 05:36:10|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1721021780000|2024-07-15 05:36:20|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1721021790000|2024-07-15 05:36:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721021800000|2024-07-15 05:36:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721021810000|2024-07-15 05:36:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1721021820000|2024-07-15 05:37:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721021880000|2024-07-15 05:38:00|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721021890000|2024-07-15 05:38:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721021900000|2024-07-15 05:38:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721021910000|2024-07-15 05:38:30|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|3
1721021920000|2024-07-15 05:38:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|2
1721021970000|2024-07-15 05:39:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1721021990000|2024-07-15 05:39:50|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|4
1721022000000|2024-07-15 05:40:00|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721022040000|2024-07-15 05:40:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721022060000|2024-07-15 05:41:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721022070000|2024-07-15 05:41:10|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1721022080000|2024-07-15 05:41:20|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|3
1721022090000|2024-07-15 05:41:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721022130000|2024-07-15 05:42:10|58.11|57.81|58.1|57.8|58.13|57.83|58.1|57.8|6
1721022140000|2024-07-15 05:42:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721022150000|2024-07-15 05:42:30|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|11
1721022160000|2024-07-15 05:42:40|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1721022170000|2024-07-15 05:42:50|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1721022180000|2024-07-15 05:43:00|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721022200000|2024-07-15 05:43:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721022220000|2024-07-15 05:43:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721022230000|2024-07-15 05:43:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721022240000|2024-07-15 05:44:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721022300000|2024-07-15 05:45:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721022310000|2024-07-15 05:45:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721022320000|2024-07-15 05:45:20|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|4
1721022330000|2024-07-15 05:45:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1721022340000|2024-07-15 05:45:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721022350000|2024-07-15 05:45:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721022380000|2024-07-15 05:46:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721022390000|2024-07-15 05:46:30|58.03|57.73|58.02|57.72|58.05|57.75|58.02|57.72|8
1721022400000|2024-07-15 05:46:40|58.01|57.71|58.05|57.75|58.05|57.75|58.01|57.71|5
1721022420000|2024-07-15 05:47:00|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|7
1721022430000|2024-07-15 05:47:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721022440000|2024-07-15 05:47:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721022480000|2024-07-15 05:48:00|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|7
1721022500000|2024-07-15 05:48:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721022520000|2024-07-15 05:48:40|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|6
1721022530000|2024-07-15 05:48:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721022540000|2024-07-15 05:49:00|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|5
1721022550000|2024-07-15 05:49:10|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|2
1721022560000|2024-07-15 05:49:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721022570000|2024-07-15 05:49:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721022580000|2024-07-15 05:49:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721022590000|2024-07-15 05:49:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721022600000|2024-07-15 05:50:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721022610000|2024-07-15 05:50:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721022620000|2024-07-15 05:50:20|58.06|57.76|58.06|57.76|58.07|57.77|58.04|57.74|8
1721022630000|2024-07-15 05:50:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721022640000|2024-07-15 05:50:40|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1721022650000|2024-07-15 05:50:50|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|2
1721022660000|2024-07-15 05:51:00|58.02|57.72|58.04|57.74|58.05|57.75|58.01|57.71|22
1721022670000|2024-07-15 05:51:10|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1721022680000|2024-07-15 05:51:20|58.03|57.73|58.02|57.72|58.04|57.74|58.01|57.71|8
1721022690000|2024-07-15 05:51:30|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|2
1721022720000|2024-07-15 05:52:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721022740000|2024-07-15 05:52:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1721022760000|2024-07-15 05:52:40|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721022790000|2024-07-15 05:53:10|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|7
1721022800000|2024-07-15 05:53:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|9
1721022810000|2024-07-15 05:53:30|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|6
1721022830000|2024-07-15 05:53:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721022850000|2024-07-15 05:54:10|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1721022860000|2024-07-15 05:54:20|57.93|57.63|57.95|57.65|57.96|57.66|57.93|57.63|5
1721022870000|2024-07-15 05:54:30|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1721022880000|2024-07-15 05:54:40|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|5
1721022890000|2024-07-15 05:54:50|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1721022900000|2024-07-15 05:55:00|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|9
1721022920000|2024-07-15 05:55:20|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|9
1721022930000|2024-07-15 05:55:30|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1721022940000|2024-07-15 05:55:40|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1721022950000|2024-07-15 05:55:50|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|3
1721022960000|2024-07-15 05:56:00|57.93|57.63|57.97|57.67|57.97|57.67|57.93|57.63|4
1721022970000|2024-07-15 05:56:10|57.96|57.66|57.94|57.64|57.96|57.66|57.92|57.62|8
1721022990000|2024-07-15 05:56:30|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721023010000|2024-07-15 05:56:50|57.93|57.63|57.93|57.63|57.93|57.63|57.91|57.61|4
1721023020000|2024-07-15 05:57:00|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|10
1721023030000|2024-07-15 05:57:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023040000|2024-07-15 05:57:20|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721023050000|2024-07-15 05:57:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023060000|2024-07-15 05:57:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023070000|2024-07-15 05:57:50|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023090000|2024-07-15 05:58:10|57.96|57.66|57.93|57.63|57.97|57.67|57.92|57.62|12
1721023110000|2024-07-15 05:58:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023120000|2024-07-15 05:58:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721023140000|2024-07-15 05:59:00|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|10
1721023150000|2024-07-15 05:59:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721023180000|2024-07-15 05:59:40|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|4
1721023200000|2024-07-15 06:00:00|57.97|57.67|57.95|57.65|57.97|57.67|57.93|57.63|11
1721023210000|2024-07-15 06:00:10|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1721023220000|2024-07-15 06:00:20|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721023260000|2024-07-15 06:01:00|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|3
1721023270000|2024-07-15 06:01:10|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721023280000|2024-07-15 06:01:20|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721023290000|2024-07-15 06:01:30|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721023300000|2024-07-15 06:01:40|58.01|57.71|58.07|57.77|58.07|57.77|58.01|57.71|6
1721023310000|2024-07-15 06:01:50|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|5
1721023320000|2024-07-15 06:02:00|58.03|57.73|58.05|57.75|58.06|57.76|58.03|57.73|8
1721023330000|2024-07-15 06:02:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721023340000|2024-07-15 06:02:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721023350000|2024-07-15 06:02:30|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1721023370000|2024-07-15 06:02:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721023380000|2024-07-15 06:03:00|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|4
1721023390000|2024-07-15 06:03:10|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1721023400000|2024-07-15 06:03:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1721023410000|2024-07-15 06:03:30|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1721023420000|2024-07-15 06:03:40|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1721023430000|2024-07-15 06:03:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1721023450000|2024-07-15 06:04:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721023500000|2024-07-15 06:05:00|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1721023520000|2024-07-15 06:05:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721023530000|2024-07-15 06:05:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721023550000|2024-07-15 06:05:50|57.97|57.67|57.97|57.67|57.99|57.69|57.97|57.67|7
1721023560000|2024-07-15 06:06:00|57.99|57.69|57.97|57.67|57.99|57.69|57.96|57.66|5
1721023570000|2024-07-15 06:06:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721023660000|2024-07-15 06:07:40|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1721023670000|2024-07-15 06:07:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1721023710000|2024-07-15 06:08:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721023720000|2024-07-15 06:08:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721023740000|2024-07-15 06:09:00|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1721023750000|2024-07-15 06:09:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|4
1721023760000|2024-07-15 06:09:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1721023770000|2024-07-15 06:09:30|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|5
1721023780000|2024-07-15 06:09:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721023790000|2024-07-15 06:09:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1721023800000|2024-07-15 06:10:00|57.98|57.68|58.01|57.71|58.02|57.72|57.98|57.68|6
1721023810000|2024-07-15 06:10:10|58|57.7|58.02|57.72|58.04|57.74|58|57.7|14
1721023820000|2024-07-15 06:10:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1721023830000|2024-07-15 06:10:30|58.03|57.73|58.01|57.71|58.04|57.74|58.01|57.71|9
1721023840000|2024-07-15 06:10:40|58|57.7|58|57.7|58|57.7|57.98|57.68|9
1721023850000|2024-07-15 06:10:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1721023860000|2024-07-15 06:11:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721023870000|2024-07-15 06:11:10|58|57.7|58|57.7|58|57.7|57.99|57.69|5
1721023880000|2024-07-15 06:11:20|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|7
1721023890000|2024-07-15 06:11:30|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721023910000|2024-07-15 06:11:50|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|8
1721023920000|2024-07-15 06:12:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|6
1721023930000|2024-07-15 06:12:10|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|6
1721023940000|2024-07-15 06:12:20|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|9
1721023950000|2024-07-15 06:12:30|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|10
1721023970000|2024-07-15 06:12:50|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|3
1721023980000|2024-07-15 06:13:00|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1721023990000|2024-07-15 06:13:10|58.03|57.73|58.03|57.73|58.03|57.73|58.01|57.71|7
1721024000000|2024-07-15 06:13:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721024010000|2024-07-15 06:13:30|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1721024020000|2024-07-15 06:13:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721024030000|2024-07-15 06:13:50|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1721024040000|2024-07-15 06:14:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721024050000|2024-07-15 06:14:10|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721024060000|2024-07-15 06:14:20|58.03|57.73|58.09|57.79|58.09|57.79|58.02|57.72|7
1721024070000|2024-07-15 06:14:30|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1721024080000|2024-07-15 06:14:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721024090000|2024-07-15 06:14:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721024100000|2024-07-15 06:15:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1721024110000|2024-07-15 06:15:10|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|4
1721024120000|2024-07-15 06:15:20|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|3
1721024130000|2024-07-15 06:15:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721024140000|2024-07-15 06:15:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721024150000|2024-07-15 06:15:50|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|4
1721024160000|2024-07-15 06:16:00|58.09|57.79|58.09|57.79|58.09|57.79|58.07|57.77|7
1721024170000|2024-07-15 06:16:10|58.07|57.77|58.08|57.78|58.11|57.81|58.07|57.77|5
1721024180000|2024-07-15 06:16:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1721024190000|2024-07-15 06:16:30|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|9
1721024200000|2024-07-15 06:16:40|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1721024210000|2024-07-15 06:16:50|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1721024240000|2024-07-15 06:17:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721024250000|2024-07-15 06:17:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721024280000|2024-07-15 06:18:00|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1721024290000|2024-07-15 06:18:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|8
1721024300000|2024-07-15 06:18:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721024310000|2024-07-15 06:18:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|4
1721024320000|2024-07-15 06:18:40|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|3
1721024330000|2024-07-15 06:18:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721024350000|2024-07-15 06:19:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721024360000|2024-07-15 06:19:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721024370000|2024-07-15 06:19:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721024390000|2024-07-15 06:19:50|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|4
1721024400000|2024-07-15 06:20:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721024410000|2024-07-15 06:20:10|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721024420000|2024-07-15 06:20:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721024430000|2024-07-15 06:20:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721024440000|2024-07-15 06:20:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721024450000|2024-07-15 06:20:50|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721024480000|2024-07-15 06:21:20|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|3
1721024490000|2024-07-15 06:21:30|58.09|57.79|58.1|57.8|58.12|57.82|58.09|57.79|4
1721024500000|2024-07-15 06:21:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721024530000|2024-07-15 06:22:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721024540000|2024-07-15 06:22:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721024550000|2024-07-15 06:22:30|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|4
1721024570000|2024-07-15 06:22:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721024590000|2024-07-15 06:23:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1721024610000|2024-07-15 06:23:30|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|4
1721024640000|2024-07-15 06:24:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721024670000|2024-07-15 06:24:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721024690000|2024-07-15 06:24:50|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721024700000|2024-07-15 06:25:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|8
1721024710000|2024-07-15 06:25:10|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|5
1721024720000|2024-07-15 06:25:20|58.19|57.89|58.19|57.89|58.21|57.91|58.18|57.88|8
1721024740000|2024-07-15 06:25:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721024750000|2024-07-15 06:25:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|4
1721024760000|2024-07-15 06:26:00|58.22|57.92|58.22|57.92|58.24|57.94|58.22|57.92|11
1721024770000|2024-07-15 06:26:10|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|7
1721024780000|2024-07-15 06:26:20|58.22|57.92|58.23|57.93|58.24|57.94|58.21|57.91|6
1721024790000|2024-07-15 06:26:30|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|9
1721024800000|2024-07-15 06:26:40|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721024810000|2024-07-15 06:26:50|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|4
1721024820000|2024-07-15 06:27:00|58.22|57.92|58.25|57.95|58.28|57.98|58.22|57.92|12
1721024830000|2024-07-15 06:27:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721024840000|2024-07-15 06:27:20|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|5
1721024850000|2024-07-15 06:27:30|58.21|57.91|58.19|57.89|58.21|57.91|58.16|57.86|9
1721024860000|2024-07-15 06:27:40|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|5
1721024870000|2024-07-15 06:27:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1721024880000|2024-07-15 06:28:00|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|4
1721024900000|2024-07-15 06:28:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721024910000|2024-07-15 06:28:30|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|3
1721024920000|2024-07-15 06:28:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721024950000|2024-07-15 06:29:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721024960000|2024-07-15 06:29:20|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|2
1721024970000|2024-07-15 06:29:30|58.2|57.9|58.22|57.92|58.23|57.93|58.18|57.88|7
1721024980000|2024-07-15 06:29:40|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721024990000|2024-07-15 06:29:50|58.23|57.93|58.24|57.94|58.24|57.94|58.21|57.91|8
1721025000000|2024-07-15 06:30:00|58.23|57.93|58.29|57.99|58.29|57.99|58.23|57.93|6
1721025010000|2024-07-15 06:30:10|58.28|57.98|58.26|57.96|58.28|57.98|58.24|57.94|11
1721025020000|2024-07-15 06:30:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721025030000|2024-07-15 06:30:30|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|7
1721025040000|2024-07-15 06:30:40|58.25|57.95|58.23|57.93|58.27|57.97|58.21|57.91|12
1721025050000|2024-07-15 06:30:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|2
1721025060000|2024-07-15 06:31:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|6
1721025070000|2024-07-15 06:31:10|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|5
1721025080000|2024-07-15 06:31:20|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1721025100000|2024-07-15 06:31:40|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721025120000|2024-07-15 06:32:00|58.25|57.95|58.24|57.94|58.25|57.95|58.22|57.92|4
1721025130000|2024-07-15 06:32:10|58.23|57.93|58.24|57.94|58.28|57.98|58.23|57.93|12
1721025140000|2024-07-15 06:32:20|58.25|57.95|58.28|57.98|58.28|57.98|58.24|57.94|8
1721025150000|2024-07-15 06:32:30|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1721025160000|2024-07-15 06:32:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|4
1721025190000|2024-07-15 06:33:10|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721025200000|2024-07-15 06:33:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721025220000|2024-07-15 06:33:40|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|2
1721025230000|2024-07-15 06:33:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721025240000|2024-07-15 06:34:00|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|3
1721025260000|2024-07-15 06:34:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721025290000|2024-07-15 06:34:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721025300000|2024-07-15 06:35:00|58.28|57.98|58.28|57.98|58.28|57.98|58.25|57.95|6
1721025310000|2024-07-15 06:35:10|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721025370000|2024-07-15 06:36:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721025380000|2024-07-15 06:36:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721025390000|2024-07-15 06:36:30|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|6
1721025400000|2024-07-15 06:36:40|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|5
1721025410000|2024-07-15 06:36:50|58.3|58|58.3|58|58.3|58|58.3|58|1
1721025460000|2024-07-15 06:37:40|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|5
1721025470000|2024-07-15 06:37:50|58.3|58|58.3|58|58.3|58|58.3|58|1
1721025480000|2024-07-15 06:38:00|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721025490000|2024-07-15 06:38:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721025500000|2024-07-15 06:38:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1721025510000|2024-07-15 06:38:30|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1721025520000|2024-07-15 06:38:40|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1721025530000|2024-07-15 06:38:50|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|7
1721025540000|2024-07-15 06:39:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721025550000|2024-07-15 06:39:10|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1721025560000|2024-07-15 06:39:20|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|5
1721025590000|2024-07-15 06:39:50|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721025600000|2024-07-15 06:40:00|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1721025610000|2024-07-15 06:40:10|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1721025620000|2024-07-15 06:40:20|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|13
1721025630000|2024-07-15 06:40:30|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|11
1721025640000|2024-07-15 06:40:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721025650000|2024-07-15 06:40:50|58.24|57.94|58.25|57.95|58.28|57.98|58.24|57.94|5
1721025670000|2024-07-15 06:41:10|58.24|57.94|58.24|57.94|58.24|57.94|58.22|57.92|3
1721025680000|2024-07-15 06:41:20|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1721025700000|2024-07-15 06:41:40|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721025710000|2024-07-15 06:41:50|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721025720000|2024-07-15 06:42:00|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1721025730000|2024-07-15 06:42:10|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|6
1721025740000|2024-07-15 06:42:20|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721025800000|2024-07-15 06:43:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721025810000|2024-07-15 06:43:30|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|10
1721025820000|2024-07-15 06:43:40|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1721025840000|2024-07-15 06:44:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721025850000|2024-07-15 06:44:10|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|7
1721025860000|2024-07-15 06:44:20|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|3
1721025880000|2024-07-15 06:44:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|10
1721025890000|2024-07-15 06:44:50|58.23|57.93|58.23|57.93|58.25|57.95|58.23|57.93|5
1721025900000|2024-07-15 06:45:00|58.25|57.95|58.24|57.94|58.25|57.95|58.22|57.92|8
1721025910000|2024-07-15 06:45:10|58.23|57.93|58.23|57.93|58.24|57.94|58.21|57.91|10
1721025920000|2024-07-15 06:45:20|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|2
1721025930000|2024-07-15 06:45:30|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|5
1721025940000|2024-07-15 06:45:40|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|8
1721025950000|2024-07-15 06:45:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|6
1721025960000|2024-07-15 06:46:00|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|9
1721025970000|2024-07-15 06:46:10|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|6
1721025980000|2024-07-15 06:46:20|58.22|57.92|58.22|57.92|58.23|57.93|58.2|57.9|11
1721025990000|2024-07-15 06:46:30|58.2|57.9|58.2|57.9|58.23|57.93|58.2|57.9|8
1721026000000|2024-07-15 06:46:40|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|8
1721026010000|2024-07-15 06:46:50|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721026020000|2024-07-15 06:47:00|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721026030000|2024-07-15 06:47:10|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|6
1721026040000|2024-07-15 06:47:20|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|3
1721026050000|2024-07-15 06:47:30|58.22|57.92|58.21|57.91|58.22|57.92|58.18|57.88|4
1721026070000|2024-07-15 06:47:50|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|5
1721026080000|2024-07-15 06:48:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721026100000|2024-07-15 06:48:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|5
1721026110000|2024-07-15 06:48:30|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|4
1721026120000|2024-07-15 06:48:40|58.19|57.89|58.2|57.9|58.2|57.9|58.17|57.87|6
1721026130000|2024-07-15 06:48:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721026140000|2024-07-15 06:49:00|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|6
1721026150000|2024-07-15 06:49:10|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721026160000|2024-07-15 06:49:20|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|5
1721026170000|2024-07-15 06:49:30|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|2
1721026180000|2024-07-15 06:49:40|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|8
1721026190000|2024-07-15 06:49:50|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|10
1721026200000|2024-07-15 06:50:00|58.19|57.89|58.19|57.89|58.21|57.91|58.19|57.89|3
1721026210000|2024-07-15 06:50:10|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|11
1721026220000|2024-07-15 06:50:20|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|4
1721026230000|2024-07-15 06:50:30|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|5
1721026240000|2024-07-15 06:50:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1721026250000|2024-07-15 06:50:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1721026260000|2024-07-15 06:51:00|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|11
1721026270000|2024-07-15 06:51:10|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|10
1721026280000|2024-07-15 06:51:20|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|5
1721026290000|2024-07-15 06:51:30|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721026300000|2024-07-15 06:51:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721026320000|2024-07-15 06:52:00|58.27|57.97|58.3|58|58.3|58|58.27|57.97|6
1721026340000|2024-07-15 06:52:20|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721026350000|2024-07-15 06:52:30|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|3
1721026360000|2024-07-15 06:52:40|58.3|58|58.27|57.97|58.3|58|58.27|57.97|7
1721026370000|2024-07-15 06:52:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721026380000|2024-07-15 06:53:00|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|9
1721026390000|2024-07-15 06:53:10|58.28|57.98|58.3|58|58.3|58|58.27|57.97|10
1721026400000|2024-07-15 06:53:20|58.29|57.99|58.3|58|58.3|58|58.28|57.98|7
1721026410000|2024-07-15 06:53:30|58.28|57.98|58.3|58|58.3|58|58.28|57.98|7
1721026420000|2024-07-15 06:53:40|58.28|57.98|58.3|58|58.3|58|58.26|57.96|6
1721026430000|2024-07-15 06:53:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1721026440000|2024-07-15 06:54:00|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|5
1721026450000|2024-07-15 06:54:10|58.3|58|58.28|57.98|58.3|58|58.28|57.98|9
1721026460000|2024-07-15 06:54:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721026510000|2024-07-15 06:55:10|58.27|57.97|58.25|57.95|58.3|58|58.22|57.92|5
1721026520000|2024-07-15 06:55:20|58.24|57.94|58.21|57.91|58.25|57.95|58.21|57.91|12
1721026530000|2024-07-15 06:55:30|58.23|57.93|58.22|57.92|58.27|57.97|58.22|57.92|11
1721026540000|2024-07-15 06:55:40|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|14
1721026550000|2024-07-15 06:55:50|58.23|57.93|58.23|57.93|58.23|57.93|58.21|57.91|13
1721026560000|2024-07-15 06:56:00|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|4
1721026570000|2024-07-15 06:56:10|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|5
1721026580000|2024-07-15 06:56:20|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|16
1721026590000|2024-07-15 06:56:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|9
1721026600000|2024-07-15 06:56:40|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|7
1721026610000|2024-07-15 06:56:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721026620000|2024-07-15 06:57:00|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|6
1721026630000|2024-07-15 06:57:10|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|4
1721026640000|2024-07-15 06:57:20|58.24|57.94|58.27|57.97|58.28|57.98|58.22|57.92|14
1721026650000|2024-07-15 06:57:30|58.28|57.98|58.28|57.98|58.28|57.98|58.25|57.95|9
1721026660000|2024-07-15 06:57:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721026670000|2024-07-15 06:57:50|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|10
1721026680000|2024-07-15 06:58:00|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|8
1721026690000|2024-07-15 06:58:10|58.26|57.96|58.28|57.98|58.3|58|58.26|57.96|10
1721026700000|2024-07-15 06:58:20|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|6
1721026710000|2024-07-15 06:58:30|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721026720000|2024-07-15 06:58:40|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|8
1721026730000|2024-07-15 06:58:50|58.26|57.96|58.27|57.97|58.28|57.98|58.25|57.95|9
1721026740000|2024-07-15 06:59:00|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|6
1721026750000|2024-07-15 06:59:10|58.27|57.97|58.26|57.96|58.27|57.97|58.22|57.92|12
1721026760000|2024-07-15 06:59:20|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721026770000|2024-07-15 06:59:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|9
1721026780000|2024-07-15 06:59:40|58.27|57.97|58.27|57.97|58.27|57.97|58.24|57.94|11
1721026790000|2024-07-15 06:59:50|58.25|57.95|58.25|57.95|58.28|57.98|58.25|57.95|6
1721026800000|2024-07-15 07:00:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721026810000|2024-07-15 07:00:10|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|11
1721026820000|2024-07-15 07:00:20|58.28|57.98|58.3|58|58.3|58|58.28|57.98|8
1721026830000|2024-07-15 07:00:30|58.31|58.01|58.3|58|58.31|58.01|58.28|57.98|12
1721026840000|2024-07-15 07:00:40|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|4
1721026850000|2024-07-15 07:00:50|58.3|58|58.27|57.97|58.3|58|58.27|57.97|21
1721026860000|2024-07-15 07:01:00|58.28|57.98|58.27|57.97|58.3|58|58.27|57.97|11
1721026870000|2024-07-15 07:01:10|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|14
1721026880000|2024-07-15 07:01:20|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|5
1721026890000|2024-07-15 07:01:30|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|16
1721026900000|2024-07-15 07:01:40|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|8
1721026910000|2024-07-15 07:01:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721026920000|2024-07-15 07:02:00|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|3
1721026930000|2024-07-15 07:02:10|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|7
1721026940000|2024-07-15 07:02:20|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721026950000|2024-07-15 07:02:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721026960000|2024-07-15 07:02:40|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|5
1721026970000|2024-07-15 07:02:50|58.27|57.97|58.27|57.97|58.27|57.97|58.23|57.93|13
1721026980000|2024-07-15 07:03:00|58.25|57.95|58.22|57.92|58.27|57.97|58.21|57.91|12
1721026990000|2024-07-15 07:03:10|58.21|57.91|58.22|57.92|58.25|57.95|58.21|57.91|12
1721027000000|2024-07-15 07:03:20|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|8
1721027010000|2024-07-15 07:03:30|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|10
1721027020000|2024-07-15 07:03:40|58.21|57.91|58.21|57.91|58.22|57.92|58.19|57.89|9
1721027030000|2024-07-15 07:03:50|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|10
1721027040000|2024-07-15 07:04:00|58.2|57.9|58.19|57.89|58.22|57.92|58.19|57.89|14
1721027050000|2024-07-15 07:04:10|58.21|57.91|58.21|57.91|58.22|57.92|58.19|57.89|15
1721027060000|2024-07-15 07:04:20|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|13
1721027070000|2024-07-15 07:04:30|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|5
1721027080000|2024-07-15 07:04:40|58.2|57.9|58.19|57.89|58.2|57.9|58.17|57.87|17
1721027090000|2024-07-15 07:04:50|58.17|57.87|58.21|57.91|58.21|57.91|58.16|57.86|13
1721027100000|2024-07-15 07:05:00|58.18|57.88|58.16|57.86|58.21|57.91|58.16|57.86|13
1721027110000|2024-07-15 07:05:10|58.21|57.91|58.21|57.91|58.21|57.91|58.19|57.89|7
1721027120000|2024-07-15 07:05:20|58.2|57.9|58.16|57.86|58.21|57.91|58.16|57.86|8
1721027130000|2024-07-15 07:05:30|58.21|57.91|58.21|57.91|58.21|57.91|58.16|57.86|5
1721027140000|2024-07-15 07:05:40|58.16|57.86|58.16|57.86|58.21|57.91|58.16|57.86|10
1721027150000|2024-07-15 07:05:50|58.21|57.91|58.18|57.88|58.21|57.91|58.16|57.86|9
1721027160000|2024-07-15 07:06:00|58.21|57.91|58.22|57.92|58.22|57.92|58.18|57.88|9
1721027170000|2024-07-15 07:06:10|58.21|57.91|58.21|57.91|58.24|57.94|58.21|57.91|8
1721027180000|2024-07-15 07:06:20|58.22|57.92|58.26|57.96|58.26|57.96|58.2|57.9|11
1721027190000|2024-07-15 07:06:30|58.24|57.94|58.22|57.92|58.24|57.94|58.2|57.9|12
1721027200000|2024-07-15 07:06:40|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|4
1721027210000|2024-07-15 07:06:50|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|9
1721027220000|2024-07-15 07:07:00|58.22|57.92|58.22|57.92|58.22|57.92|58.19|57.89|6
1721027230000|2024-07-15 07:07:10|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|2
1721027240000|2024-07-15 07:07:20|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|8
1721027270000|2024-07-15 07:07:50|58.21|57.91|58.24|57.94|58.27|57.97|58.21|57.91|9
1721027280000|2024-07-15 07:08:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721027300000|2024-07-15 07:08:20|58.26|57.96|58.24|57.94|58.26|57.96|58.2|57.9|4
1721027310000|2024-07-15 07:08:30|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|8
1721027320000|2024-07-15 07:08:40|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|5
1721027330000|2024-07-15 07:08:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721027350000|2024-07-15 07:09:10|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1721027370000|2024-07-15 07:09:30|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721027400000|2024-07-15 07:10:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1721027430000|2024-07-15 07:10:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721027440000|2024-07-15 07:10:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721027470000|2024-07-15 07:11:10|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721027480000|2024-07-15 07:11:20|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|4
1721027510000|2024-07-15 07:11:50|58.21|57.91|58.27|57.97|58.27|57.97|58.21|57.91|12
1721027520000|2024-07-15 07:12:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721027530000|2024-07-15 07:12:10|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1721027560000|2024-07-15 07:12:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721027600000|2024-07-15 07:13:20|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721027610000|2024-07-15 07:13:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721027620000|2024-07-15 07:13:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721027640000|2024-07-15 07:14:00|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1721027660000|2024-07-15 07:14:20|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|5
1721027670000|2024-07-15 07:14:30|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|3
1721027680000|2024-07-15 07:14:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|7
1721027700000|2024-07-15 07:15:00|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1721027710000|2024-07-15 07:15:10|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|3
1721027720000|2024-07-15 07:15:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721027730000|2024-07-15 07:15:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721027740000|2024-07-15 07:15:40|58.22|57.92|58.28|57.98|58.28|57.98|58.22|57.92|4
1721027750000|2024-07-15 07:15:50|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|6
1721027760000|2024-07-15 07:16:00|58.3|58|58.3|58|58.31|58.01|58.28|57.98|8
1721027770000|2024-07-15 07:16:10|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|6
1721027780000|2024-07-15 07:16:20|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|9
1721027790000|2024-07-15 07:16:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721027800000|2024-07-15 07:16:40|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|5
1721027810000|2024-07-15 07:16:50|58.3|58|58.31|58.01|58.32|58.02|58.3|58|6
1721027820000|2024-07-15 07:17:00|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1721027830000|2024-07-15 07:17:10|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721027840000|2024-07-15 07:17:20|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|6
1721027850000|2024-07-15 07:17:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721027860000|2024-07-15 07:17:40|58.3|58|58.3|58|58.32|58.02|58.3|58|5
1721027870000|2024-07-15 07:17:50|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|8
1721027880000|2024-07-15 07:18:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721027890000|2024-07-15 07:18:10|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1721027900000|2024-07-15 07:18:20|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|7
1721027910000|2024-07-15 07:18:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721027930000|2024-07-15 07:18:50|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|5
1721027940000|2024-07-15 07:19:00|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|16
1721027950000|2024-07-15 07:19:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721027960000|2024-07-15 07:19:20|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|6
1721027970000|2024-07-15 07:19:30|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|5
1721027980000|2024-07-15 07:19:40|58.3|58|58.3|58|58.31|58.01|58.29|57.99|6
1721027990000|2024-07-15 07:19:50|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721028000000|2024-07-15 07:20:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721028010000|2024-07-15 07:20:10|58.3|58|58.3|58|58.31|58.01|58.3|58|7
1721028070000|2024-07-15 07:21:10|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|3
1721028080000|2024-07-15 07:21:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721028090000|2024-07-15 07:21:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721028100000|2024-07-15 07:21:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721028110000|2024-07-15 07:21:50|58.31|58.01|58.41|58.11|58.41|58.11|58.31|58.01|7
1721028120000|2024-07-15 07:22:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721028130000|2024-07-15 07:22:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|10
1721028140000|2024-07-15 07:22:20|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|12
1721028150000|2024-07-15 07:22:30|58.4|58.1|58.43|58.13|58.44|58.14|58.4|58.1|11
1721028160000|2024-07-15 07:22:40|58.44|58.14|58.44|58.14|58.44|58.14|58.42|58.12|7
1721028170000|2024-07-15 07:22:50|58.42|58.12|58.43|58.13|58.46|58.16|58.42|58.12|6
1721028180000|2024-07-15 07:23:00|58.41|58.11|58.45|58.15|58.46|58.16|58.41|58.11|9
1721028190000|2024-07-15 07:23:10|58.46|58.16|58.4|58.1|58.46|58.16|58.4|58.1|16
1721028200000|2024-07-15 07:23:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|14
1721028210000|2024-07-15 07:23:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|12
1721028220000|2024-07-15 07:23:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|8
1721028230000|2024-07-15 07:23:50|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|10
1721028240000|2024-07-15 07:24:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721028250000|2024-07-15 07:24:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721028260000|2024-07-15 07:24:20|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|2
1721028270000|2024-07-15 07:24:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721028290000|2024-07-15 07:24:50|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1721028300000|2024-07-15 07:25:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|7
1721028310000|2024-07-15 07:25:10|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|2
1721028320000|2024-07-15 07:25:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721028330000|2024-07-15 07:25:30|58.29|57.99|58.29|57.99|58.31|58.01|58.29|57.99|10
1721028340000|2024-07-15 07:25:40|58.3|58|58.3|58|58.3|58|58.29|57.99|5
1721028350000|2024-07-15 07:25:50|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|11
1721028360000|2024-07-15 07:26:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1721028380000|2024-07-15 07:26:20|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721028390000|2024-07-15 07:26:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721028400000|2024-07-15 07:26:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|9
1721028410000|2024-07-15 07:26:50|58.3|58|58.27|57.97|58.3|58|58.27|57.97|6
1721028420000|2024-07-15 07:27:00|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|7
1721028430000|2024-07-15 07:27:10|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721028440000|2024-07-15 07:27:20|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|8
1721028450000|2024-07-15 07:27:30|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|8
1721028460000|2024-07-15 07:27:40|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1721028470000|2024-07-15 07:27:50|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|2
1721028480000|2024-07-15 07:28:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721028490000|2024-07-15 07:28:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721028500000|2024-07-15 07:28:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|3
1721028510000|2024-07-15 07:28:30|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|4
1721028520000|2024-07-15 07:28:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|6
1721028540000|2024-07-15 07:29:00|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721028550000|2024-07-15 07:29:10|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|4
1721028560000|2024-07-15 07:29:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721028580000|2024-07-15 07:29:40|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1721028590000|2024-07-15 07:29:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721028600000|2024-07-15 07:30:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721028610000|2024-07-15 07:30:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721028630000|2024-07-15 07:30:30|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721028640000|2024-07-15 07:30:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|10
1721028650000|2024-07-15 07:30:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1721028660000|2024-07-15 07:31:00|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|7
1721028670000|2024-07-15 07:31:10|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|3
1721028680000|2024-07-15 07:31:20|58.31|58.01|58.37|58.07|58.37|58.07|58.31|58.01|11
1721028690000|2024-07-15 07:31:30|58.36|58.06|58.33|58.03|58.36|58.06|58.31|58.01|6
1721028700000|2024-07-15 07:31:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|7
1721028710000|2024-07-15 07:31:50|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|7
1721028720000|2024-07-15 07:32:00|58.34|58.04|58.35|58.05|58.35|58.05|58.32|58.02|6
1721028730000|2024-07-15 07:32:10|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721028740000|2024-07-15 07:32:20|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|7
1721028750000|2024-07-15 07:32:30|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|5
1721028760000|2024-07-15 07:32:40|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|5
1721028770000|2024-07-15 07:32:50|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|7
1721028780000|2024-07-15 07:33:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721028790000|2024-07-15 07:33:10|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|4
1721028800000|2024-07-15 07:33:20|58.3|58|58.32|58.02|58.32|58.02|58.3|58|4
1721028810000|2024-07-15 07:33:30|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|5
1721028820000|2024-07-15 07:33:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721028830000|2024-07-15 07:33:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1721028840000|2024-07-15 07:34:00|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721028850000|2024-07-15 07:34:10|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|12
1721028860000|2024-07-15 07:34:20|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1721028870000|2024-07-15 07:34:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721028880000|2024-07-15 07:34:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721028890000|2024-07-15 07:34:50|58.32|58.02|58.35|58.05|58.35|58.05|58.31|58.01|4
1721028920000|2024-07-15 07:35:20|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721028940000|2024-07-15 07:35:40|58.32|58.02|58.32|58.02|58.34|58.04|58.3|58|8
1721028950000|2024-07-15 07:35:50|58.34|58.04|58.32|58.02|58.34|58.04|58.3|58|7
1721028960000|2024-07-15 07:36:00|58.3|58|58.34|58.04|58.35|58.05|58.3|58|13
1721028970000|2024-07-15 07:36:10|58.35|58.05|58.38|58.08|58.39|58.09|58.35|58.05|9
1721028980000|2024-07-15 07:36:20|58.4|58.1|58.41|58.11|58.41|58.11|58.38|58.08|5
1721029000000|2024-07-15 07:36:40|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|7
1721029010000|2024-07-15 07:36:50|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|4
1721029020000|2024-07-15 07:37:00|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|9
1721029030000|2024-07-15 07:37:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721029040000|2024-07-15 07:37:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721029050000|2024-07-15 07:37:30|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|6
1721029080000|2024-07-15 07:38:00|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721029100000|2024-07-15 07:38:20|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|9
1721029110000|2024-07-15 07:38:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721029120000|2024-07-15 07:38:40|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|9
1721029130000|2024-07-15 07:38:50|58.46|58.16|58.46|58.16|58.49|58.19|58.46|58.16|15
1721029140000|2024-07-15 07:39:00|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|9
1721029150000|2024-07-15 07:39:10|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721029160000|2024-07-15 07:39:20|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|9
1721029170000|2024-07-15 07:39:30|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|7
1721029180000|2024-07-15 07:39:40|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1721029190000|2024-07-15 07:39:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721029200000|2024-07-15 07:40:00|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|6
1721029210000|2024-07-15 07:40:10|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721029220000|2024-07-15 07:40:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|10
1721029230000|2024-07-15 07:40:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721029240000|2024-07-15 07:40:40|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|6
1721029250000|2024-07-15 07:40:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|10
1721029260000|2024-07-15 07:41:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721029270000|2024-07-15 07:41:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|8
1721029300000|2024-07-15 07:41:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721029320000|2024-07-15 07:42:00|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|7
1721029330000|2024-07-15 07:42:10|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721029340000|2024-07-15 07:42:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|9
1721029350000|2024-07-15 07:42:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|10
1721029360000|2024-07-15 07:42:40|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1721029370000|2024-07-15 07:42:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|11
1721029380000|2024-07-15 07:43:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|7
1721029390000|2024-07-15 07:43:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721029400000|2024-07-15 07:43:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1721029410000|2024-07-15 07:43:30|58.46|58.16|58.43|58.13|58.47|58.17|58.43|58.13|12
1721029420000|2024-07-15 07:43:40|58.44|58.14|58.42|58.12|58.44|58.14|58.41|58.11|6
1721029430000|2024-07-15 07:43:50|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1721029440000|2024-07-15 07:44:00|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|8
1721029450000|2024-07-15 07:44:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|13
1721029460000|2024-07-15 07:44:20|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|18
1721029470000|2024-07-15 07:44:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|10
1721029480000|2024-07-15 07:44:40|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721029490000|2024-07-15 07:44:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|13
1721029500000|2024-07-15 07:45:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|17
1721029520000|2024-07-15 07:45:20|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|6
1721029530000|2024-07-15 07:45:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721029540000|2024-07-15 07:45:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1721029550000|2024-07-15 07:45:50|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|9
1721029560000|2024-07-15 07:46:00|58.33|58.03|58.31|58.01|58.34|58.04|58.31|58.01|4
1721029570000|2024-07-15 07:46:10|58.33|58.03|58.36|58.06|58.37|58.07|58.33|58.03|6
1721029580000|2024-07-15 07:46:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721029590000|2024-07-15 07:46:30|58.36|58.06|58.34|58.04|58.36|58.06|58.32|58.02|6
1721029600000|2024-07-15 07:46:40|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|5
1721029610000|2024-07-15 07:46:50|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|3
1721029620000|2024-07-15 07:47:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721029630000|2024-07-15 07:47:10|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|13
1721029640000|2024-07-15 07:47:20|58.3|58|58.32|58.02|58.32|58.02|58.3|58|7
1721029650000|2024-07-15 07:47:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721029660000|2024-07-15 07:47:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721029690000|2024-07-15 07:48:10|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1721029700000|2024-07-15 07:48:20|58.32|58.02|58.38|58.08|58.38|58.08|58.32|58.02|8
1721029710000|2024-07-15 07:48:30|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|7
1721029720000|2024-07-15 07:48:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1721029730000|2024-07-15 07:48:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721029740000|2024-07-15 07:49:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721029770000|2024-07-15 07:49:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721029790000|2024-07-15 07:49:50|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721029810000|2024-07-15 07:50:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721029820000|2024-07-15 07:50:20|58.37|58.07|58.32|58.02|58.37|58.07|58.32|58.02|6
1721029830000|2024-07-15 07:50:30|58.33|58.03|58.33|58.03|58.35|58.05|58.33|58.03|4
1721029840000|2024-07-15 07:50:40|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1721029860000|2024-07-15 07:51:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721029870000|2024-07-15 07:51:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721029890000|2024-07-15 07:51:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721029900000|2024-07-15 07:51:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721029910000|2024-07-15 07:51:50|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721029930000|2024-07-15 07:52:10|58.33|58.03|58.32|58.02|58.35|58.05|58.32|58.02|6
1721030020000|2024-07-15 07:53:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721030030000|2024-07-15 07:53:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721030070000|2024-07-15 07:54:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721030080000|2024-07-15 07:54:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1721030100000|2024-07-15 07:55:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721030110000|2024-07-15 07:55:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721030120000|2024-07-15 07:55:20|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|3
1721030180000|2024-07-15 07:56:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721030220000|2024-07-15 07:57:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721030230000|2024-07-15 07:57:10|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|7
1721030240000|2024-07-15 07:57:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721030270000|2024-07-15 07:57:50|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721030280000|2024-07-15 07:58:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1721030290000|2024-07-15 07:58:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721030350000|2024-07-15 07:59:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721030380000|2024-07-15 07:59:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721030410000|2024-07-15 08:00:10|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|2
1721030420000|2024-07-15 08:00:20|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1721030530000|2024-07-15 08:02:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1721030570000|2024-07-15 08:02:50|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|5
1721030580000|2024-07-15 08:03:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721030650000|2024-07-15 08:04:10|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1721030660000|2024-07-15 08:04:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721030670000|2024-07-15 08:04:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|3
1721030680000|2024-07-15 08:04:40|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721030690000|2024-07-15 08:04:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1721030700000|2024-07-15 08:05:00|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1721030740000|2024-07-15 08:05:40|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721030750000|2024-07-15 08:05:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|6
1721030820000|2024-07-15 08:07:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721030830000|2024-07-15 08:07:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721030840000|2024-07-15 08:07:20|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721030860000|2024-07-15 08:07:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721030890000|2024-07-15 08:08:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1721031060000|2024-07-15 08:11:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721031070000|2024-07-15 08:11:10|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721031110000|2024-07-15 08:11:50|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721031120000|2024-07-15 08:12:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721031130000|2024-07-15 08:12:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721031170000|2024-07-15 08:12:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721031180000|2024-07-15 08:13:00|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721031200000|2024-07-15 08:13:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721031210000|2024-07-15 08:13:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721031220000|2024-07-15 08:13:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721031260000|2024-07-15 08:14:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721031300000|2024-07-15 08:15:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721031310000|2024-07-15 08:15:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721031330000|2024-07-15 08:15:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1721031360000|2024-07-15 08:16:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1721031370000|2024-07-15 08:16:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721031380000|2024-07-15 08:16:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721031390000|2024-07-15 08:16:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1721031420000|2024-07-15 08:17:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721031510000|2024-07-15 08:18:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721031530000|2024-07-15 08:18:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1721031540000|2024-07-15 08:19:00|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|7
1721031550000|2024-07-15 08:19:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|8
1721031560000|2024-07-15 08:19:20|58.3|58|58.3|58|58.3|58|58.29|57.99|11
1721031600000|2024-07-15 08:20:00|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1721031610000|2024-07-15 08:20:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721031620000|2024-07-15 08:20:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721031630000|2024-07-15 08:20:30|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721031640000|2024-07-15 08:20:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721031650000|2024-07-15 08:20:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721031660000|2024-07-15 08:21:00|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1721031680000|2024-07-15 08:21:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721031690000|2024-07-15 08:21:30|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721031700000|2024-07-15 08:21:40|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|5
1721031710000|2024-07-15 08:21:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|4
1721031720000|2024-07-15 08:22:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1721031790000|2024-07-15 08:23:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721031800000|2024-07-15 08:23:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721031810000|2024-07-15 08:23:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721031850000|2024-07-15 08:24:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721031910000|2024-07-15 08:25:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1721031920000|2024-07-15 08:25:20|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|3
1721031930000|2024-07-15 08:25:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721031940000|2024-07-15 08:25:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721031960000|2024-07-15 08:26:00|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|4
1721031970000|2024-07-15 08:26:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721031980000|2024-07-15 08:26:20|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721031990000|2024-07-15 08:26:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|7
1721032000000|2024-07-15 08:26:40|58.4|58.1|58.41|58.11|58.42|58.12|58.4|58.1|8
1721032010000|2024-07-15 08:26:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1721032020000|2024-07-15 08:27:00|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|7
1721032030000|2024-07-15 08:27:10|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|16
1721032040000|2024-07-15 08:27:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|7
1721032050000|2024-07-15 08:27:30|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721032060000|2024-07-15 08:27:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1721032070000|2024-07-15 08:27:50|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721032080000|2024-07-15 08:28:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721032090000|2024-07-15 08:28:10|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721032110000|2024-07-15 08:28:30|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721032120000|2024-07-15 08:28:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721032190000|2024-07-15 08:29:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032200000|2024-07-15 08:30:00|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|5
1721032210000|2024-07-15 08:30:10|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721032220000|2024-07-15 08:30:20|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032230000|2024-07-15 08:30:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721032240000|2024-07-15 08:30:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032250000|2024-07-15 08:30:50|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|7
1721032260000|2024-07-15 08:31:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032270000|2024-07-15 08:31:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721032290000|2024-07-15 08:31:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721032310000|2024-07-15 08:31:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721032330000|2024-07-15 08:32:10|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721032390000|2024-07-15 08:33:10|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721032410000|2024-07-15 08:33:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721032430000|2024-07-15 08:33:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721032450000|2024-07-15 08:34:10|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721032460000|2024-07-15 08:34:20|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721032500000|2024-07-15 08:35:00|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721032510000|2024-07-15 08:35:10|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|12
1721032540000|2024-07-15 08:35:40|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721032550000|2024-07-15 08:35:50|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|7
1721032560000|2024-07-15 08:36:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|4
1721032570000|2024-07-15 08:36:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721032600000|2024-07-15 08:36:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721032620000|2024-07-15 08:37:00|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721032630000|2024-07-15 08:37:10|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|3
1721032640000|2024-07-15 08:37:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721032680000|2024-07-15 08:38:00|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721032690000|2024-07-15 08:38:10|58.42|58.12|58.48|58.18|58.48|58.18|58.42|58.12|12
1721032700000|2024-07-15 08:38:20|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|5
1721032710000|2024-07-15 08:38:30|58.48|58.18|58.42|58.12|58.48|58.18|58.42|58.12|11
1721032740000|2024-07-15 08:39:00|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721032760000|2024-07-15 08:39:20|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|6
1721032770000|2024-07-15 08:39:30|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032780000|2024-07-15 08:39:40|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721032790000|2024-07-15 08:39:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032810000|2024-07-15 08:40:10|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721032870000|2024-07-15 08:41:10|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032880000|2024-07-15 08:41:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|5
1721032890000|2024-07-15 08:41:30|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721032900000|2024-07-15 08:41:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|5
1721032910000|2024-07-15 08:41:50|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|5
1721032920000|2024-07-15 08:42:00|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|5
1721032930000|2024-07-15 08:42:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721032940000|2024-07-15 08:42:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721032950000|2024-07-15 08:42:30|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721032970000|2024-07-15 08:42:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721032980000|2024-07-15 08:43:00|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721033010000|2024-07-15 08:43:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721033020000|2024-07-15 08:43:40|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1721033030000|2024-07-15 08:43:50|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|14
1721033040000|2024-07-15 08:44:00|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|5
1721033050000|2024-07-15 08:44:10|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1721033060000|2024-07-15 08:44:20|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|9
1721033070000|2024-07-15 08:44:30|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|9
1721033080000|2024-07-15 08:44:40|58.51|58.21|58.53|58.23|58.53|58.23|58.5|58.2|6
1721033090000|2024-07-15 08:44:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721033100000|2024-07-15 08:45:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|7
1721033110000|2024-07-15 08:45:10|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1721033120000|2024-07-15 08:45:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721033130000|2024-07-15 08:45:30|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|2
1721033140000|2024-07-15 08:45:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|10
1721033150000|2024-07-15 08:45:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|3
1721033160000|2024-07-15 08:46:00|58.48|58.18|58.43|58.13|58.48|58.18|58.42|58.12|8
1721033170000|2024-07-15 08:46:10|58.45|58.15|58.48|58.18|58.48|58.18|58.45|58.15|4
1721033180000|2024-07-15 08:46:20|58.47|58.17|58.46|58.16|58.47|58.17|58.42|58.12|13
1721033190000|2024-07-15 08:46:30|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|4
1721033200000|2024-07-15 08:46:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721033210000|2024-07-15 08:46:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|8
1721033220000|2024-07-15 08:47:00|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|10
1721033230000|2024-07-15 08:47:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721033240000|2024-07-15 08:47:20|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721033250000|2024-07-15 08:47:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1721033260000|2024-07-15 08:47:40|58.43|58.13|58.43|58.13|58.44|58.14|58.41|58.11|10
1721033270000|2024-07-15 08:47:50|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721033280000|2024-07-15 08:48:00|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|9
1721033290000|2024-07-15 08:48:10|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|14
1721033300000|2024-07-15 08:48:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|5
1721033310000|2024-07-15 08:48:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|7
1721033320000|2024-07-15 08:48:40|58.42|58.12|58.35|58.05|58.42|58.12|58.32|58.02|6
1721033330000|2024-07-15 08:48:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721033340000|2024-07-15 08:49:00|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|12
1721033350000|2024-07-15 08:49:10|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|15
1721033360000|2024-07-15 08:49:20|58.31|58.01|58.28|57.98|58.32|58.02|58.27|57.97|12
1721033370000|2024-07-15 08:49:30|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721033390000|2024-07-15 08:49:50|58.27|57.97|58.24|57.94|58.28|57.98|58.23|57.93|6
1721033400000|2024-07-15 08:50:00|58.27|57.97|58.23|57.93|58.27|57.97|58.23|57.93|6
1721033410000|2024-07-15 08:50:10|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721033420000|2024-07-15 08:50:20|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|7
1721033430000|2024-07-15 08:50:30|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721033440000|2024-07-15 08:50:40|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|10
1721033450000|2024-07-15 08:50:50|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|4
1721033460000|2024-07-15 08:51:00|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|8
1721033470000|2024-07-15 08:51:10|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|5
1721033480000|2024-07-15 08:51:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|8
1721033490000|2024-07-15 08:51:30|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|8
1721033500000|2024-07-15 08:51:40|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721033510000|2024-07-15 08:51:50|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721033520000|2024-07-15 08:52:00|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|5
1721033530000|2024-07-15 08:52:10|58.17|57.87|58.11|57.81|58.17|57.87|58.11|57.81|9
1721033540000|2024-07-15 08:52:20|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|3
1721033550000|2024-07-15 08:52:30|58.07|57.77|58.05|57.75|58.07|57.77|58.03|57.73|6
1721033560000|2024-07-15 08:52:40|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|11
1721033570000|2024-07-15 08:52:50|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|6
1721033580000|2024-07-15 08:53:00|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|5
1721033590000|2024-07-15 08:53:10|58.1|57.8|58.1|57.8|58.12|57.82|58.1|57.8|4
1721033600000|2024-07-15 08:53:20|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|11
1721033610000|2024-07-15 08:53:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|13
1721033620000|2024-07-15 08:53:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|6
1721033630000|2024-07-15 08:53:50|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|12
1721033640000|2024-07-15 08:54:00|58.09|57.79|58.08|57.78|58.09|57.79|58.06|57.76|5
1721033650000|2024-07-15 08:54:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721033660000|2024-07-15 08:54:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721033700000|2024-07-15 08:55:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1721033710000|2024-07-15 08:55:10|58.11|57.81|58.13|57.83|58.15|57.85|58.11|57.81|6
1721033720000|2024-07-15 08:55:20|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721033730000|2024-07-15 08:55:30|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|7
1721033740000|2024-07-15 08:55:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721033750000|2024-07-15 08:55:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1721033760000|2024-07-15 08:56:00|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1721033780000|2024-07-15 08:56:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721033800000|2024-07-15 08:56:40|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|3
1721033810000|2024-07-15 08:56:50|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721033820000|2024-07-15 08:57:00|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|3
1721033830000|2024-07-15 08:57:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721033840000|2024-07-15 08:57:20|58.09|57.79|58.12|57.82|58.13|57.83|58.09|57.79|7
1721033850000|2024-07-15 08:57:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721033860000|2024-07-15 08:57:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721033870000|2024-07-15 08:57:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721033880000|2024-07-15 08:58:00|58.13|57.83|58.17|57.87|58.17|57.87|58.12|57.82|5
1721033890000|2024-07-15 08:58:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721033900000|2024-07-15 08:58:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721033920000|2024-07-15 08:58:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721033930000|2024-07-15 08:58:50|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721033940000|2024-07-15 08:59:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721034020000|2024-07-15 09:00:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721034030000|2024-07-15 09:00:30|58.14|57.84|58.11|57.81|58.15|57.85|58.11|57.81|15
1721034040000|2024-07-15 09:00:40|58.15|57.85|58.04|57.74|58.15|57.85|58.04|57.74|19
1721034050000|2024-07-15 09:00:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721034060000|2024-07-15 09:01:00|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|3
1721034070000|2024-07-15 09:01:10|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|3
1721034080000|2024-07-15 09:01:20|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721034090000|2024-07-15 09:01:30|58.05|57.75|58.08|57.78|58.09|57.79|58.05|57.75|18
1721034100000|2024-07-15 09:01:40|58.09|57.79|58.1|57.8|58.11|57.81|58.08|57.78|8
1721034110000|2024-07-15 09:01:50|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|9
1721034120000|2024-07-15 09:02:00|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|5
1721034130000|2024-07-15 09:02:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721034140000|2024-07-15 09:02:20|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1721034150000|2024-07-15 09:02:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721034160000|2024-07-15 09:02:40|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1721034170000|2024-07-15 09:02:50|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|7
1721034180000|2024-07-15 09:03:00|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|9
1721034190000|2024-07-15 09:03:10|58.05|57.75|58.02|57.72|58.05|57.75|58.01|57.71|7
1721034200000|2024-07-15 09:03:20|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|9
1721034210000|2024-07-15 09:03:30|57.96|57.66|57.97|57.67|57.99|57.69|57.96|57.66|10
1721034220000|2024-07-15 09:03:40|57.98|57.68|57.97|57.67|58.04|57.74|57.97|57.67|14
1721034230000|2024-07-15 09:03:50|57.98|57.68|58.03|57.73|58.03|57.73|57.98|57.68|5
1721034240000|2024-07-15 09:04:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721034250000|2024-07-15 09:04:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721034260000|2024-07-15 09:04:20|58.02|57.72|58|57.7|58.03|57.73|58|57.7|8
1721034270000|2024-07-15 09:04:30|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|21
1721034280000|2024-07-15 09:04:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721034300000|2024-07-15 09:05:00|57.97|57.67|58|57.7|58|57.7|57.97|57.67|7
1721034310000|2024-07-15 09:05:10|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|5
1721034320000|2024-07-15 09:05:20|58.05|57.75|58.07|57.77|58.07|57.77|58.04|57.74|9
1721034330000|2024-07-15 09:05:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721034340000|2024-07-15 09:05:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721034350000|2024-07-15 09:05:50|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721034360000|2024-07-15 09:06:00|58.04|57.74|58.04|57.74|58.04|57.74|58.02|57.72|5
1721034370000|2024-07-15 09:06:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721034380000|2024-07-15 09:06:20|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721034390000|2024-07-15 09:06:30|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|4
1721034400000|2024-07-15 09:06:40|58.03|57.73|58|57.7|58.03|57.73|57.99|57.69|8
1721034410000|2024-07-15 09:06:50|57.98|57.68|58|57.7|58|57.7|57.98|57.68|2
1721034420000|2024-07-15 09:07:00|57.98|57.68|58.01|57.71|58.01|57.71|57.98|57.68|4
1721034430000|2024-07-15 09:07:10|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721034440000|2024-07-15 09:07:20|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|7
1721034450000|2024-07-15 09:07:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721034460000|2024-07-15 09:07:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721034470000|2024-07-15 09:07:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1721034480000|2024-07-15 09:08:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721034490000|2024-07-15 09:08:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1721034500000|2024-07-15 09:08:20|57.99|57.69|58|57.7|58.03|57.73|57.99|57.69|7
1721034510000|2024-07-15 09:08:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721034520000|2024-07-15 09:08:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721034530000|2024-07-15 09:08:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721034540000|2024-07-15 09:09:00|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721034550000|2024-07-15 09:09:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721034560000|2024-07-15 09:09:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721034570000|2024-07-15 09:09:30|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721034580000|2024-07-15 09:09:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721034610000|2024-07-15 09:10:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721034620000|2024-07-15 09:10:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721034630000|2024-07-15 09:10:30|57.97|57.67|58.04|57.74|58.04|57.74|57.97|57.67|7
1721034640000|2024-07-15 09:10:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721034650000|2024-07-15 09:10:50|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|4
1721034660000|2024-07-15 09:11:00|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|4
1721034670000|2024-07-15 09:11:10|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721034680000|2024-07-15 09:11:20|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721034690000|2024-07-15 09:11:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721034700000|2024-07-15 09:11:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721034710000|2024-07-15 09:11:50|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721034720000|2024-07-15 09:12:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1721034730000|2024-07-15 09:12:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1721034740000|2024-07-15 09:12:20|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|4
1721034750000|2024-07-15 09:12:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1721034780000|2024-07-15 09:13:00|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|5
1721034790000|2024-07-15 09:13:10|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|5
1721034800000|2024-07-15 09:13:20|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|6
1721034810000|2024-07-15 09:13:30|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|3
1721034820000|2024-07-15 09:13:40|57.88|57.58|57.91|57.61|57.92|57.62|57.88|57.58|5
1721034830000|2024-07-15 09:13:50|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721034840000|2024-07-15 09:14:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721034850000|2024-07-15 09:14:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721034860000|2024-07-15 09:14:20|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721034870000|2024-07-15 09:14:30|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|7
1721034880000|2024-07-15 09:14:40|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|4
1721034890000|2024-07-15 09:14:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|2
1721034900000|2024-07-15 09:15:00|58.02|57.72|58.03|57.73|58.03|57.73|57.99|57.69|10
1721034910000|2024-07-15 09:15:10|58.04|57.74|58.08|57.78|58.08|57.78|58.04|57.74|18
1721034920000|2024-07-15 09:15:20|58.07|57.77|58.11|57.81|58.12|57.82|58.07|57.77|17
1721034930000|2024-07-15 09:15:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|10
1721034940000|2024-07-15 09:15:40|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|10
1721034950000|2024-07-15 09:15:50|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|6
1721034960000|2024-07-15 09:16:00|58.13|57.83|58.15|57.85|58.15|57.85|58.12|57.82|15
1721034970000|2024-07-15 09:16:10|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|9
1721034980000|2024-07-15 09:16:20|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|10
1721034990000|2024-07-15 09:16:30|58.14|57.84|58.11|57.81|58.14|57.84|58.1|57.8|9
1721035000000|2024-07-15 09:16:40|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|5
1721035010000|2024-07-15 09:16:50|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1721035020000|2024-07-15 09:17:00|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|6
1721035030000|2024-07-15 09:17:10|58.08|57.78|58.12|57.82|58.12|57.82|58.08|57.78|7
1721035040000|2024-07-15 09:17:20|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|10
1721035050000|2024-07-15 09:17:30|58.11|57.81|58.11|57.81|58.14|57.84|58.11|57.81|6
1721035060000|2024-07-15 09:17:40|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|6
1721035070000|2024-07-15 09:17:50|58.15|57.85|58.17|57.87|58.17|57.87|58.13|57.83|8
1721035080000|2024-07-15 09:18:00|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|7
1721035090000|2024-07-15 09:18:10|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721035100000|2024-07-15 09:18:20|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|5
1721035110000|2024-07-15 09:18:30|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|9
1721035120000|2024-07-15 09:18:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1721035130000|2024-07-15 09:18:50|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|8
1721035140000|2024-07-15 09:19:00|58.21|57.91|58.26|57.96|58.26|57.96|58.21|57.91|8
1721035150000|2024-07-15 09:19:10|58.27|57.97|58.29|57.99|58.29|57.99|58.25|57.95|6
1721035160000|2024-07-15 09:19:20|58.25|57.95|58.3|58|58.31|58.01|58.25|57.95|11
1721035170000|2024-07-15 09:19:30|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|10
1721035180000|2024-07-15 09:19:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721035190000|2024-07-15 09:19:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|9
1721035200000|2024-07-15 09:20:00|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|5
1721035210000|2024-07-15 09:20:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721035220000|2024-07-15 09:20:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1721035230000|2024-07-15 09:20:30|58.29|57.99|58.3|58|58.3|58|58.28|57.98|8
1721035240000|2024-07-15 09:20:40|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|12
1721035250000|2024-07-15 09:20:50|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721035260000|2024-07-15 09:21:00|58.31|58.01|58.3|58|58.31|58.01|58.28|57.98|10
1721035270000|2024-07-15 09:21:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|8
1721035280000|2024-07-15 09:21:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721035290000|2024-07-15 09:21:30|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|3
1721035300000|2024-07-15 09:21:40|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|10
1721035310000|2024-07-15 09:21:50|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|13
1721035320000|2024-07-15 09:22:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721035350000|2024-07-15 09:22:30|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721035360000|2024-07-15 09:22:40|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|10
1721035370000|2024-07-15 09:22:50|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|7
1721035380000|2024-07-15 09:23:00|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1721035390000|2024-07-15 09:23:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721035400000|2024-07-15 09:23:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1721035430000|2024-07-15 09:23:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721035440000|2024-07-15 09:24:00|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|9
1721035450000|2024-07-15 09:24:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721035460000|2024-07-15 09:24:20|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|3
1721035470000|2024-07-15 09:24:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721035480000|2024-07-15 09:24:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1721035490000|2024-07-15 09:24:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721035500000|2024-07-15 09:25:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1721035510000|2024-07-15 09:25:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721035520000|2024-07-15 09:25:20|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721035540000|2024-07-15 09:25:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721035550000|2024-07-15 09:25:50|58.15|57.85|58.12|57.82|58.15|57.85|58.11|57.81|12
1721035560000|2024-07-15 09:26:00|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|6
1721035580000|2024-07-15 09:26:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721035590000|2024-07-15 09:26:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721035600000|2024-07-15 09:26:40|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|4
1721035610000|2024-07-15 09:26:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|6
1721035620000|2024-07-15 09:27:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|6
1721035630000|2024-07-15 09:27:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721035660000|2024-07-15 09:27:40|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|2
1721035670000|2024-07-15 09:27:50|58.11|57.81|58.13|57.83|58.14|57.84|58.11|57.81|11
1721035680000|2024-07-15 09:28:00|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721035690000|2024-07-15 09:28:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721035700000|2024-07-15 09:28:20|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|5
1721035710000|2024-07-15 09:28:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721035720000|2024-07-15 09:28:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|7
1721035730000|2024-07-15 09:28:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721035740000|2024-07-15 09:29:00|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|10
1721035750000|2024-07-15 09:29:10|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|9
1721035760000|2024-07-15 09:29:20|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|7
1721035770000|2024-07-15 09:29:30|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721035780000|2024-07-15 09:29:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1721035790000|2024-07-15 09:29:50|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1721035800000|2024-07-15 09:30:00|58.19|57.89|58.19|57.89|58.21|57.91|58.19|57.89|7
1721035810000|2024-07-15 09:30:10|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721035820000|2024-07-15 09:30:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|5
1721035830000|2024-07-15 09:30:30|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|5
1721035840000|2024-07-15 09:30:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721035850000|2024-07-15 09:30:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721035860000|2024-07-15 09:31:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721035880000|2024-07-15 09:31:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721035890000|2024-07-15 09:31:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721035900000|2024-07-15 09:31:40|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|4
1721035910000|2024-07-15 09:31:50|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1721035920000|2024-07-15 09:32:00|58.17|57.87|58.15|57.85|58.18|57.88|58.15|57.85|7
1721035930000|2024-07-15 09:32:10|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|14
1721035940000|2024-07-15 09:32:20|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721035950000|2024-07-15 09:32:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721035960000|2024-07-15 09:32:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721035970000|2024-07-15 09:32:50|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|3
1721035980000|2024-07-15 09:33:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721035990000|2024-07-15 09:33:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721036000000|2024-07-15 09:33:20|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|4
1721036010000|2024-07-15 09:33:30|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721036020000|2024-07-15 09:33:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|5
1721036030000|2024-07-15 09:33:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721036050000|2024-07-15 09:34:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721036060000|2024-07-15 09:34:20|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1721036070000|2024-07-15 09:34:30|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721036080000|2024-07-15 09:34:40|58.14|57.84|58.17|57.87|58.17|57.87|58.13|57.83|9
1721036090000|2024-07-15 09:34:50|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721036100000|2024-07-15 09:35:00|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721036120000|2024-07-15 09:35:20|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|5
1721036130000|2024-07-15 09:35:30|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721036140000|2024-07-15 09:35:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721036150000|2024-07-15 09:35:50|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721036160000|2024-07-15 09:36:00|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1721036170000|2024-07-15 09:36:10|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|5
1721036200000|2024-07-15 09:36:40|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1721036210000|2024-07-15 09:36:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721036220000|2024-07-15 09:37:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|8
1721036230000|2024-07-15 09:37:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721036240000|2024-07-15 09:37:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721036250000|2024-07-15 09:37:30|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|8
1721036260000|2024-07-15 09:37:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721036280000|2024-07-15 09:38:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721036290000|2024-07-15 09:38:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721036300000|2024-07-15 09:38:20|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1721036310000|2024-07-15 09:38:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721036320000|2024-07-15 09:38:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|10
1721036330000|2024-07-15 09:38:50|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721036340000|2024-07-15 09:39:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721036350000|2024-07-15 09:39:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|8
1721036360000|2024-07-15 09:39:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721036370000|2024-07-15 09:39:30|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|7
1721036400000|2024-07-15 09:40:00|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721036410000|2024-07-15 09:40:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721036420000|2024-07-15 09:40:20|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721036430000|2024-07-15 09:40:30|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721036440000|2024-07-15 09:40:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721036470000|2024-07-15 09:41:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721036500000|2024-07-15 09:41:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721036530000|2024-07-15 09:42:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721036540000|2024-07-15 09:42:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721036570000|2024-07-15 09:42:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721036580000|2024-07-15 09:43:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721036590000|2024-07-15 09:43:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721036610000|2024-07-15 09:43:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721036640000|2024-07-15 09:44:00|58.03|57.73|58.03|57.73|58.05|57.75|58.03|57.73|5
1721036650000|2024-07-15 09:44:10|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721036660000|2024-07-15 09:44:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721036670000|2024-07-15 09:44:30|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|7
1721036680000|2024-07-15 09:44:40|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721036700000|2024-07-15 09:45:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721036710000|2024-07-15 09:45:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721036720000|2024-07-15 09:45:20|58.04|57.74|58.04|57.74|58.06|57.76|58.04|57.74|5
1721036730000|2024-07-15 09:45:30|58.03|57.73|58.03|57.73|58.05|57.75|58.03|57.73|6
1721036740000|2024-07-15 09:45:40|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|4
1721036750000|2024-07-15 09:45:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721036760000|2024-07-15 09:46:00|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|9
1721036770000|2024-07-15 09:46:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1721036780000|2024-07-15 09:46:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721036790000|2024-07-15 09:46:30|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|6
1721036800000|2024-07-15 09:46:40|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721036810000|2024-07-15 09:46:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721036820000|2024-07-15 09:47:00|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|7
1721036830000|2024-07-15 09:47:10|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|6
1721036840000|2024-07-15 09:47:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721036850000|2024-07-15 09:47:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721036860000|2024-07-15 09:47:40|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|4
1721036870000|2024-07-15 09:47:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721036880000|2024-07-15 09:48:00|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721036890000|2024-07-15 09:48:10|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|3
1721036900000|2024-07-15 09:48:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721036910000|2024-07-15 09:48:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1721036920000|2024-07-15 09:48:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|7
1721036930000|2024-07-15 09:48:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|5
1721036940000|2024-07-15 09:49:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|7
1721036970000|2024-07-15 09:49:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721036980000|2024-07-15 09:49:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|8
1721036990000|2024-07-15 09:49:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|8
1721037000000|2024-07-15 09:50:00|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|9
1721037010000|2024-07-15 09:50:10|58.08|57.78|58.1|57.8|58.1|57.8|58.07|57.77|5
1721037030000|2024-07-15 09:50:30|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721037260000|2024-07-15 09:54:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721037420000|2024-07-15 09:57:00|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721037590000|2024-07-15 09:59:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721037600000|2024-07-15 10:00:00|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721037610000|2024-07-15 10:00:10|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|5
1721037620000|2024-07-15 10:00:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|5
1721037630000|2024-07-15 10:00:30|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|4
1721037640000|2024-07-15 10:00:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721037650000|2024-07-15 10:00:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721037660000|2024-07-15 10:01:00|58.12|57.82|58.11|57.81|58.13|57.83|58.07|57.77|7
1721037670000|2024-07-15 10:01:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721037680000|2024-07-15 10:01:20|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|3
1721037700000|2024-07-15 10:01:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721037710000|2024-07-15 10:01:50|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|4
1721037720000|2024-07-15 10:02:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721037730000|2024-07-15 10:02:10|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|8
1721037740000|2024-07-15 10:02:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721037750000|2024-07-15 10:02:30|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721037760000|2024-07-15 10:02:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|10
1721037770000|2024-07-15 10:02:50|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|5
1721037780000|2024-07-15 10:03:00|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|4
1721037790000|2024-07-15 10:03:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721037800000|2024-07-15 10:03:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721037810000|2024-07-15 10:03:30|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|6
1721037820000|2024-07-15 10:03:40|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|5
1721037830000|2024-07-15 10:03:50|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|11
1721037840000|2024-07-15 10:04:00|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|7
1721037850000|2024-07-15 10:04:10|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|8
1721037870000|2024-07-15 10:04:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721037900000|2024-07-15 10:05:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721037910000|2024-07-15 10:05:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721037920000|2024-07-15 10:05:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721037930000|2024-07-15 10:05:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1721037960000|2024-07-15 10:06:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721037970000|2024-07-15 10:06:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721037980000|2024-07-15 10:06:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721037990000|2024-07-15 10:06:30|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1721038020000|2024-07-15 10:07:00|58.11|57.81|58.14|57.84|58.16|57.86|58.11|57.81|8
1721038030000|2024-07-15 10:07:10|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721038040000|2024-07-15 10:07:20|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|8
1721038050000|2024-07-15 10:07:30|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1721038060000|2024-07-15 10:07:40|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|5
1721038070000|2024-07-15 10:07:50|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721038080000|2024-07-15 10:08:00|58.12|57.82|58.12|57.82|58.13|57.83|58.1|57.8|11
1721038090000|2024-07-15 10:08:10|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|11
1721038100000|2024-07-15 10:08:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721038110000|2024-07-15 10:08:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1721038120000|2024-07-15 10:08:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1721038130000|2024-07-15 10:08:50|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|5
1721038140000|2024-07-15 10:09:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038160000|2024-07-15 10:09:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721038170000|2024-07-15 10:09:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721038180000|2024-07-15 10:09:40|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|3
1721038190000|2024-07-15 10:09:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721038200000|2024-07-15 10:10:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|7
1721038210000|2024-07-15 10:10:10|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|5
1721038220000|2024-07-15 10:10:20|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|7
1721038240000|2024-07-15 10:10:40|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|5
1721038250000|2024-07-15 10:10:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721038260000|2024-07-15 10:11:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|7
1721038270000|2024-07-15 10:11:10|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1721038280000|2024-07-15 10:11:20|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038330000|2024-07-15 10:12:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721038340000|2024-07-15 10:12:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721038350000|2024-07-15 10:12:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038370000|2024-07-15 10:12:50|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721038380000|2024-07-15 10:13:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721038460000|2024-07-15 10:14:20|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1721038470000|2024-07-15 10:14:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721038480000|2024-07-15 10:14:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721038490000|2024-07-15 10:14:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038500000|2024-07-15 10:15:00|58.11|57.81|58.13|57.83|58.14|57.84|58.11|57.81|7
1721038510000|2024-07-15 10:15:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721038520000|2024-07-15 10:15:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721038560000|2024-07-15 10:16:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721038570000|2024-07-15 10:16:10|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|6
1721038580000|2024-07-15 10:16:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|6
1721038590000|2024-07-15 10:16:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721038600000|2024-07-15 10:16:40|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|6
1721038610000|2024-07-15 10:16:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721038620000|2024-07-15 10:17:00|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|8
1721038630000|2024-07-15 10:17:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721038640000|2024-07-15 10:17:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721038650000|2024-07-15 10:17:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721038660000|2024-07-15 10:17:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038670000|2024-07-15 10:17:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|4
1721038680000|2024-07-15 10:18:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721038690000|2024-07-15 10:18:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038710000|2024-07-15 10:18:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721038720000|2024-07-15 10:18:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|6
1721038730000|2024-07-15 10:18:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038740000|2024-07-15 10:19:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1721038750000|2024-07-15 10:19:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038780000|2024-07-15 10:19:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721038790000|2024-07-15 10:19:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721038800000|2024-07-15 10:20:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|5
1721038810000|2024-07-15 10:20:10|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721038820000|2024-07-15 10:20:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721038830000|2024-07-15 10:20:30|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721038840000|2024-07-15 10:20:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721038910000|2024-07-15 10:21:50|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|4
1721038920000|2024-07-15 10:22:00|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|3
1721039020000|2024-07-15 10:23:40|58.22|57.92|58.22|57.92|58.24|57.94|58.21|57.91|10
1721039030000|2024-07-15 10:23:50|58.23|57.93|58.25|57.95|58.25|57.95|58.22|57.92|4
1721039040000|2024-07-15 10:24:00|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|6
1721039050000|2024-07-15 10:24:10|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|8
1721039060000|2024-07-15 10:24:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|9
1721039070000|2024-07-15 10:24:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721039080000|2024-07-15 10:24:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721039090000|2024-07-15 10:24:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721039100000|2024-07-15 10:25:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721039110000|2024-07-15 10:25:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1721039120000|2024-07-15 10:25:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721039130000|2024-07-15 10:25:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721039140000|2024-07-15 10:25:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721039160000|2024-07-15 10:26:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721039170000|2024-07-15 10:26:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721039180000|2024-07-15 10:26:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721039190000|2024-07-15 10:26:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721039200000|2024-07-15 10:26:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|8
1721039210000|2024-07-15 10:26:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721039220000|2024-07-15 10:27:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721039280000|2024-07-15 10:28:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721039290000|2024-07-15 10:28:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721039300000|2024-07-15 10:28:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|7
1721039310000|2024-07-15 10:28:30|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|12
1721039320000|2024-07-15 10:28:40|58.26|57.96|58.25|57.95|58.26|57.96|58.23|57.93|8
1721039330000|2024-07-15 10:28:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721039340000|2024-07-15 10:29:00|58.25|57.95|58.25|57.95|58.25|57.95|58.23|57.93|7
1721039350000|2024-07-15 10:29:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1721039360000|2024-07-15 10:29:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721039370000|2024-07-15 10:29:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1721039380000|2024-07-15 10:29:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721039400000|2024-07-15 10:30:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721039410000|2024-07-15 10:30:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721039420000|2024-07-15 10:30:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721039430000|2024-07-15 10:30:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721039440000|2024-07-15 10:30:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721039510000|2024-07-15 10:31:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721039570000|2024-07-15 10:32:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721039580000|2024-07-15 10:33:00|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721039610000|2024-07-15 10:33:30|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721039620000|2024-07-15 10:33:40|58.23|57.93|58.2|57.9|58.23|57.93|58.2|57.9|5
1721039630000|2024-07-15 10:33:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721039640000|2024-07-15 10:34:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1721039650000|2024-07-15 10:34:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721039660000|2024-07-15 10:34:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|8
1721039670000|2024-07-15 10:34:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721039680000|2024-07-15 10:34:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|10
1721039690000|2024-07-15 10:34:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|6
1721039700000|2024-07-15 10:35:00|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1721039710000|2024-07-15 10:35:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|5
1721039720000|2024-07-15 10:35:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|6
1721039730000|2024-07-15 10:35:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721039740000|2024-07-15 10:35:40|58.18|57.88|58.2|57.9|58.21|57.91|58.18|57.88|5
1721039750000|2024-07-15 10:35:50|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1721039760000|2024-07-15 10:36:00|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721039790000|2024-07-15 10:36:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1721039810000|2024-07-15 10:36:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721039820000|2024-07-15 10:37:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721039830000|2024-07-15 10:37:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721039840000|2024-07-15 10:37:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721039850000|2024-07-15 10:37:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721039860000|2024-07-15 10:37:40|58.15|57.85|58.15|57.85|58.15|57.85|58.13|57.83|5
1721039870000|2024-07-15 10:37:50|58.14|57.84|58.12|57.82|58.15|57.85|58.12|57.82|6
1721039890000|2024-07-15 10:38:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721039900000|2024-07-15 10:38:20|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721039910000|2024-07-15 10:38:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721039930000|2024-07-15 10:38:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721039940000|2024-07-15 10:39:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721039990000|2024-07-15 10:39:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721040030000|2024-07-15 10:40:30|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721040040000|2024-07-15 10:40:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721040050000|2024-07-15 10:40:50|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721040060000|2024-07-15 10:41:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721040070000|2024-07-15 10:41:10|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721040080000|2024-07-15 10:41:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|4
1721040090000|2024-07-15 10:41:30|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721040100000|2024-07-15 10:41:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721040110000|2024-07-15 10:41:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721040120000|2024-07-15 10:42:00|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|4
1721040160000|2024-07-15 10:42:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721040180000|2024-07-15 10:43:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721040200000|2024-07-15 10:43:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721040220000|2024-07-15 10:43:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721040230000|2024-07-15 10:43:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721040240000|2024-07-15 10:44:00|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721040250000|2024-07-15 10:44:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|8
1721040260000|2024-07-15 10:44:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721040330000|2024-07-15 10:45:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721040340000|2024-07-15 10:45:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721040370000|2024-07-15 10:46:10|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1721040380000|2024-07-15 10:46:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|9
1721040390000|2024-07-15 10:46:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721040400000|2024-07-15 10:46:40|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721040410000|2024-07-15 10:46:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1721040420000|2024-07-15 10:47:00|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721040440000|2024-07-15 10:47:20|58.12|57.82|58.1|57.8|58.13|57.83|58.1|57.8|4
1721040450000|2024-07-15 10:47:30|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|3
1721040460000|2024-07-15 10:47:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|4
1721040470000|2024-07-15 10:47:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1721040480000|2024-07-15 10:48:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1721040490000|2024-07-15 10:48:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721040500000|2024-07-15 10:48:20|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|6
1721040510000|2024-07-15 10:48:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|10
1721040520000|2024-07-15 10:48:40|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1721040530000|2024-07-15 10:48:50|58.11|57.81|58.07|57.77|58.11|57.81|58.06|57.76|5
1721040540000|2024-07-15 10:49:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721040550000|2024-07-15 10:49:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721040570000|2024-07-15 10:49:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721040580000|2024-07-15 10:49:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721040590000|2024-07-15 10:49:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|4
1721040600000|2024-07-15 10:50:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721040620000|2024-07-15 10:50:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721040640000|2024-07-15 10:50:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721040650000|2024-07-15 10:50:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721040660000|2024-07-15 10:51:00|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721040670000|2024-07-15 10:51:10|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1721040680000|2024-07-15 10:51:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721040690000|2024-07-15 10:51:30|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|6
1721040700000|2024-07-15 10:51:40|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|8
1721040710000|2024-07-15 10:51:50|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|14
1721040720000|2024-07-15 10:52:00|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|12
1721040730000|2024-07-15 10:52:10|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|7
1721040740000|2024-07-15 10:52:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1721040750000|2024-07-15 10:52:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|9
1721040760000|2024-07-15 10:52:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721040770000|2024-07-15 10:52:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721040790000|2024-07-15 10:53:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721040810000|2024-07-15 10:53:30|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721040820000|2024-07-15 10:53:40|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|2
1721040840000|2024-07-15 10:54:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721040870000|2024-07-15 10:54:30|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|4
1721040880000|2024-07-15 10:54:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1721040890000|2024-07-15 10:54:50|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|4
1721040900000|2024-07-15 10:55:00|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|10
1721040910000|2024-07-15 10:55:10|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1721040920000|2024-07-15 10:55:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721040940000|2024-07-15 10:55:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721040950000|2024-07-15 10:55:50|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721040960000|2024-07-15 10:56:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721040970000|2024-07-15 10:56:10|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1721040990000|2024-07-15 10:56:30|58.02|57.72|57.98|57.68|58.03|57.73|57.98|57.68|9
1721041000000|2024-07-15 10:56:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721041010000|2024-07-15 10:56:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721041020000|2024-07-15 10:57:00|57.99|57.69|58.01|57.71|58.02|57.72|57.98|57.68|6
1721041030000|2024-07-15 10:57:10|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|5
1721041040000|2024-07-15 10:57:20|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|5
1721041050000|2024-07-15 10:57:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721041060000|2024-07-15 10:57:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721041070000|2024-07-15 10:57:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|6
1721041080000|2024-07-15 10:58:00|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|6
1721041090000|2024-07-15 10:58:10|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|9
1721041100000|2024-07-15 10:58:20|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|10
1721041110000|2024-07-15 10:58:30|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|6
1721041120000|2024-07-15 10:58:40|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|9
1721041140000|2024-07-15 10:59:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721041150000|2024-07-15 10:59:10|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|4
1721041160000|2024-07-15 10:59:20|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|4
1721041170000|2024-07-15 10:59:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721041200000|2024-07-15 11:00:00|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1721041210000|2024-07-15 11:00:10|58.06|57.76|58.07|57.77|58.09|57.79|58.06|57.76|5
1721041220000|2024-07-15 11:00:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1721041230000|2024-07-15 11:00:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721041240000|2024-07-15 11:00:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|5
1721041260000|2024-07-15 11:01:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721041270000|2024-07-15 11:01:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721041280000|2024-07-15 11:01:20|58.02|57.72|58.01|57.71|58.04|57.74|58.01|57.71|9
1721041290000|2024-07-15 11:01:30|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1721041300000|2024-07-15 11:01:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721041310000|2024-07-15 11:01:50|57.96|57.66|57.94|57.64|57.97|57.67|57.93|57.63|9
1721041320000|2024-07-15 11:02:00|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|5
1721041330000|2024-07-15 11:02:10|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|6
1721041340000|2024-07-15 11:02:20|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|6
1721041350000|2024-07-15 11:02:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721041370000|2024-07-15 11:02:50|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|8
1721041380000|2024-07-15 11:03:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721041400000|2024-07-15 11:03:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721041420000|2024-07-15 11:03:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721041430000|2024-07-15 11:03:50|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|15
1721041440000|2024-07-15 11:04:00|58.07|57.77|58.07|57.77|58.11|57.81|58.07|57.77|8
1721041450000|2024-07-15 11:04:10|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721041470000|2024-07-15 11:04:30|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|3
1721041480000|2024-07-15 11:04:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721041490000|2024-07-15 11:04:50|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721041500000|2024-07-15 11:05:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721041510000|2024-07-15 11:05:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721041520000|2024-07-15 11:05:20|58.16|57.86|58.17|57.87|58.18|57.88|58.15|57.85|12
1721041530000|2024-07-15 11:05:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|10
1721041540000|2024-07-15 11:05:40|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1721041550000|2024-07-15 11:05:50|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|8
1721041560000|2024-07-15 11:06:00|58.14|57.84|58.07|57.77|58.14|57.84|58.07|57.77|9
1721041570000|2024-07-15 11:06:10|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721041580000|2024-07-15 11:06:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1721041590000|2024-07-15 11:06:30|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|5
1721041600000|2024-07-15 11:06:40|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|3
1721041630000|2024-07-15 11:07:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721041640000|2024-07-15 11:07:20|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721041650000|2024-07-15 11:07:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721041670000|2024-07-15 11:07:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721041700000|2024-07-15 11:08:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721041710000|2024-07-15 11:08:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721041720000|2024-07-15 11:08:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1721041730000|2024-07-15 11:08:50|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|7
1721041740000|2024-07-15 11:09:00|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|5
1721041760000|2024-07-15 11:09:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721041790000|2024-07-15 11:09:50|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721041800000|2024-07-15 11:10:00|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721041840000|2024-07-15 11:10:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721041850000|2024-07-15 11:10:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721041900000|2024-07-15 11:11:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1721041950000|2024-07-15 11:12:30|58.16|57.86|58.1|57.8|58.16|57.86|58.1|57.8|4
1721041960000|2024-07-15 11:12:40|58.11|57.81|58.11|57.81|58.13|57.83|58.11|57.81|3
1721041970000|2024-07-15 11:12:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1721041980000|2024-07-15 11:13:00|58.13|57.83|58.14|57.84|58.14|57.84|58.11|57.81|8
1721041990000|2024-07-15 11:13:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721042010000|2024-07-15 11:13:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721042030000|2024-07-15 11:13:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1721042040000|2024-07-15 11:14:00|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1721042050000|2024-07-15 11:14:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721042070000|2024-07-15 11:14:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721042080000|2024-07-15 11:14:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721042090000|2024-07-15 11:14:50|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721042100000|2024-07-15 11:15:00|58.11|57.81|58.12|57.82|58.12|57.82|58.08|57.78|5
1721042110000|2024-07-15 11:15:10|58.11|57.81|58.08|57.78|58.11|57.81|58.08|57.78|4
1721042120000|2024-07-15 11:15:20|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|5
1721042130000|2024-07-15 11:15:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1721042150000|2024-07-15 11:15:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721042160000|2024-07-15 11:16:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721042170000|2024-07-15 11:16:10|58.1|57.8|58.09|57.79|58.12|57.82|58.09|57.79|12
1721042180000|2024-07-15 11:16:20|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|9
1721042190000|2024-07-15 11:16:30|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1721042200000|2024-07-15 11:16:40|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|7
1721042210000|2024-07-15 11:16:50|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|4
1721042220000|2024-07-15 11:17:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721042230000|2024-07-15 11:17:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|7
1721042240000|2024-07-15 11:17:20|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|6
1721042250000|2024-07-15 11:17:30|58.14|57.84|58.08|57.78|58.14|57.84|58.08|57.78|8
1721042260000|2024-07-15 11:17:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721042270000|2024-07-15 11:17:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1721042280000|2024-07-15 11:18:00|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|5
1721042290000|2024-07-15 11:18:10|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1721042300000|2024-07-15 11:18:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1721042310000|2024-07-15 11:18:30|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|5
1721042320000|2024-07-15 11:18:40|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|13
1721042330000|2024-07-15 11:18:50|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|9
1721042340000|2024-07-15 11:19:00|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|7
1721042350000|2024-07-15 11:19:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|8
1721042360000|2024-07-15 11:19:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|6
1721042370000|2024-07-15 11:19:30|58.05|57.75|58.05|57.75|58.05|57.75|58.03|57.73|11
1721042380000|2024-07-15 11:19:40|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721042390000|2024-07-15 11:19:50|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|5
1721042400000|2024-07-15 11:20:00|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|6
1721042410000|2024-07-15 11:20:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721042420000|2024-07-15 11:20:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1721042430000|2024-07-15 11:20:30|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1721042440000|2024-07-15 11:20:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721042450000|2024-07-15 11:20:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721042460000|2024-07-15 11:21:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721042470000|2024-07-15 11:21:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|8
1721042480000|2024-07-15 11:21:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721042490000|2024-07-15 11:21:30|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|5
1721042500000|2024-07-15 11:21:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1721042510000|2024-07-15 11:21:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721042520000|2024-07-15 11:22:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|10
1721042530000|2024-07-15 11:22:10|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1721042540000|2024-07-15 11:22:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721042570000|2024-07-15 11:22:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721042580000|2024-07-15 11:23:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721042590000|2024-07-15 11:23:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721042620000|2024-07-15 11:23:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721042640000|2024-07-15 11:24:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721042650000|2024-07-15 11:24:10|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1721042660000|2024-07-15 11:24:20|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721042670000|2024-07-15 11:24:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721042680000|2024-07-15 11:24:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1721042690000|2024-07-15 11:24:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721042700000|2024-07-15 11:25:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721042710000|2024-07-15 11:25:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1721042720000|2024-07-15 11:25:20|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1721042730000|2024-07-15 11:25:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721042740000|2024-07-15 11:25:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721042750000|2024-07-15 11:25:50|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|8
1721042760000|2024-07-15 11:26:00|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|8
1721042770000|2024-07-15 11:26:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|4
1721042780000|2024-07-15 11:26:20|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|12
1721042790000|2024-07-15 11:26:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721042800000|2024-07-15 11:26:40|58.03|57.73|58.02|57.72|58.03|57.73|57.99|57.69|7
1721042810000|2024-07-15 11:26:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721042820000|2024-07-15 11:27:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721042830000|2024-07-15 11:27:10|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|6
1721042840000|2024-07-15 11:27:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721042850000|2024-07-15 11:27:30|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1721042860000|2024-07-15 11:27:40|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721042880000|2024-07-15 11:28:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721042890000|2024-07-15 11:28:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721042900000|2024-07-15 11:28:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721042920000|2024-07-15 11:28:40|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1721042930000|2024-07-15 11:28:50|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721042940000|2024-07-15 11:29:00|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721042990000|2024-07-15 11:29:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721043000000|2024-07-15 11:30:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721043020000|2024-07-15 11:30:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721043030000|2024-07-15 11:30:30|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|6
1721043040000|2024-07-15 11:30:40|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721043050000|2024-07-15 11:30:50|58.03|57.73|57.98|57.68|58.03|57.73|57.98|57.68|7
1721043060000|2024-07-15 11:31:00|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721043070000|2024-07-15 11:31:10|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1721043080000|2024-07-15 11:31:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721043090000|2024-07-15 11:31:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721043110000|2024-07-15 11:31:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1721043120000|2024-07-15 11:32:00|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721043130000|2024-07-15 11:32:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721043140000|2024-07-15 11:32:20|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|4
1721043150000|2024-07-15 11:32:30|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721043180000|2024-07-15 11:33:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|8
1721043190000|2024-07-15 11:33:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|11
1721043200000|2024-07-15 11:33:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721043210000|2024-07-15 11:33:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721043220000|2024-07-15 11:33:40|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1721043230000|2024-07-15 11:33:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721043240000|2024-07-15 11:34:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721043270000|2024-07-15 11:34:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721043310000|2024-07-15 11:35:10|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721043320000|2024-07-15 11:35:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1721043330000|2024-07-15 11:35:30|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|3
1721043340000|2024-07-15 11:35:40|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|3
1721043350000|2024-07-15 11:35:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1721043360000|2024-07-15 11:36:00|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|6
1721043370000|2024-07-15 11:36:10|57.98|57.68|57.96|57.66|57.98|57.68|57.94|57.64|11
1721043380000|2024-07-15 11:36:20|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1721043390000|2024-07-15 11:36:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721043400000|2024-07-15 11:36:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1721043410000|2024-07-15 11:36:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|7
1721043420000|2024-07-15 11:37:00|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1721043430000|2024-07-15 11:37:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721043440000|2024-07-15 11:37:20|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|8
1721043450000|2024-07-15 11:37:30|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721043460000|2024-07-15 11:37:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1721043470000|2024-07-15 11:37:50|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|4
1721043480000|2024-07-15 11:38:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721043490000|2024-07-15 11:38:10|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|7
1721043500000|2024-07-15 11:38:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721043510000|2024-07-15 11:38:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721043530000|2024-07-15 11:38:50|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|7
1721043540000|2024-07-15 11:39:00|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|11
1721043550000|2024-07-15 11:39:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721043560000|2024-07-15 11:39:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|8
1721043570000|2024-07-15 11:39:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721043580000|2024-07-15 11:39:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721043600000|2024-07-15 11:40:00|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|5
1721043610000|2024-07-15 11:40:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|5
1721043620000|2024-07-15 11:40:20|57.95|57.65|57.94|57.64|57.96|57.66|57.93|57.63|18
1721043630000|2024-07-15 11:40:30|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|12
1721043640000|2024-07-15 11:40:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|8
1721043650000|2024-07-15 11:40:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721043670000|2024-07-15 11:41:10|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|5
1721043680000|2024-07-15 11:41:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1721043690000|2024-07-15 11:41:30|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721043700000|2024-07-15 11:41:40|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|5
1721043710000|2024-07-15 11:41:50|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|6
1721043730000|2024-07-15 11:42:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|7
1721043740000|2024-07-15 11:42:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1721043750000|2024-07-15 11:42:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721043770000|2024-07-15 11:42:50|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|8
1721043780000|2024-07-15 11:43:00|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|8
1721043790000|2024-07-15 11:43:10|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|5
1721043800000|2024-07-15 11:43:20|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1721043810000|2024-07-15 11:43:30|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1721043940000|2024-07-15 11:45:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1721043950000|2024-07-15 11:45:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1721043960000|2024-07-15 11:46:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1721043970000|2024-07-15 11:46:10|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|3
1721043980000|2024-07-15 11:46:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1721044000000|2024-07-15 11:46:40|58|57.7|58.02|57.72|58.02|57.72|58|57.7|3
1721044010000|2024-07-15 11:46:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721044170000|2024-07-15 11:49:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721044180000|2024-07-15 11:49:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721044190000|2024-07-15 11:49:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721044200000|2024-07-15 11:50:00|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721044210000|2024-07-15 11:50:10|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1721044220000|2024-07-15 11:50:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721044230000|2024-07-15 11:50:30|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|6
1721044240000|2024-07-15 11:50:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721044250000|2024-07-15 11:50:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|9
1721044260000|2024-07-15 11:51:00|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|7
1721044270000|2024-07-15 11:51:10|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721044280000|2024-07-15 11:51:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721044290000|2024-07-15 11:51:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721044300000|2024-07-15 11:51:40|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|5
1721044310000|2024-07-15 11:51:50|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721044330000|2024-07-15 11:52:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1721044340000|2024-07-15 11:52:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721044350000|2024-07-15 11:52:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721044360000|2024-07-15 11:52:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|5
1721044370000|2024-07-15 11:52:50|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|6
1721044380000|2024-07-15 11:53:00|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|6
1721044390000|2024-07-15 11:53:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1721044400000|2024-07-15 11:53:20|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|3
1721044410000|2024-07-15 11:53:30|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|5
1721044420000|2024-07-15 11:53:40|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|4
1721044430000|2024-07-15 11:53:50|57.97|57.67|58.01|57.71|58.01|57.71|57.96|57.66|6
1721044440000|2024-07-15 11:54:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1721044480000|2024-07-15 11:54:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721044500000|2024-07-15 11:55:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721044530000|2024-07-15 11:55:30|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|3
1721044580000|2024-07-15 11:56:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721044600000|2024-07-15 11:56:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721044620000|2024-07-15 11:57:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721044630000|2024-07-15 11:57:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721044640000|2024-07-15 11:57:20|57.98|57.68|58.01|57.71|58.01|57.71|57.98|57.68|6
1721044650000|2024-07-15 11:57:30|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|9
1721044680000|2024-07-15 11:58:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721044690000|2024-07-15 11:58:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721044700000|2024-07-15 11:58:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721044710000|2024-07-15 11:58:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721044720000|2024-07-15 11:58:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721044730000|2024-07-15 11:58:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721044740000|2024-07-15 11:59:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|7
1721044750000|2024-07-15 11:59:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|5
1721044760000|2024-07-15 11:59:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721044770000|2024-07-15 11:59:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721044780000|2024-07-15 11:59:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1721044800000|2024-07-15 12:00:00|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|8
1721044810000|2024-07-15 12:00:10|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|10
1721044820000|2024-07-15 12:00:20|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1721044830000|2024-07-15 12:00:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1721044840000|2024-07-15 12:00:40|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|9
1721044850000|2024-07-15 12:00:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721044860000|2024-07-15 12:01:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1721044870000|2024-07-15 12:01:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721044880000|2024-07-15 12:01:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721044900000|2024-07-15 12:01:40|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1721044910000|2024-07-15 12:01:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721044920000|2024-07-15 12:02:00|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|7
1721044930000|2024-07-15 12:02:10|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721044940000|2024-07-15 12:02:20|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|3
1721044970000|2024-07-15 12:02:50|57.96|57.66|58|57.7|58|57.7|57.96|57.66|3
1721044990000|2024-07-15 12:03:10|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|6
1721045000000|2024-07-15 12:03:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721045010000|2024-07-15 12:03:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1721045090000|2024-07-15 12:04:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1721045100000|2024-07-15 12:05:00|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|4
1721045110000|2024-07-15 12:05:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721045120000|2024-07-15 12:05:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721045130000|2024-07-15 12:05:30|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|8
1721045150000|2024-07-15 12:05:50|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1721045160000|2024-07-15 12:06:00|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721045170000|2024-07-15 12:06:10|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|9
1721045180000|2024-07-15 12:06:20|57.97|57.67|57.96|57.66|57.98|57.68|57.95|57.65|12
1721045190000|2024-07-15 12:06:30|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|6
1721045200000|2024-07-15 12:06:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1721045260000|2024-07-15 12:07:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721045270000|2024-07-15 12:07:50|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1721045290000|2024-07-15 12:08:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721045310000|2024-07-15 12:08:30|58.02|57.72|57.99|57.69|58.03|57.73|57.99|57.69|8
1721045320000|2024-07-15 12:08:40|58|57.7|58|57.7|58.03|57.73|58|57.7|6
1721045330000|2024-07-15 12:08:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721045350000|2024-07-15 12:09:10|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721045380000|2024-07-15 12:09:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1721045390000|2024-07-15 12:09:50|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|5
1721045430000|2024-07-15 12:10:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1721045440000|2024-07-15 12:10:40|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721045460000|2024-07-15 12:11:00|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|8
1721045470000|2024-07-15 12:11:10|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721045480000|2024-07-15 12:11:20|58.02|57.72|58|57.7|58.03|57.73|58|57.7|5
1721045500000|2024-07-15 12:11:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1721045510000|2024-07-15 12:11:50|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721045520000|2024-07-15 12:12:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1721045550000|2024-07-15 12:12:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721045570000|2024-07-15 12:12:50|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721045580000|2024-07-15 12:13:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721045590000|2024-07-15 12:13:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721045600000|2024-07-15 12:13:20|58|57.7|58|57.7|58|57.7|57.99|57.69|5
1721045620000|2024-07-15 12:13:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1721045630000|2024-07-15 12:13:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721045650000|2024-07-15 12:14:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721045660000|2024-07-15 12:14:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1721045670000|2024-07-15 12:14:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721045680000|2024-07-15 12:14:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721045700000|2024-07-15 12:15:00|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|3
1721045710000|2024-07-15 12:15:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721045720000|2024-07-15 12:15:20|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721045760000|2024-07-15 12:16:00|58|57.7|58.02|57.72|58.02|57.72|58|57.7|2
1721045820000|2024-07-15 12:17:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721045830000|2024-07-15 12:17:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721045850000|2024-07-15 12:17:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721045880000|2024-07-15 12:18:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721045890000|2024-07-15 12:18:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1721045900000|2024-07-15 12:18:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1721045910000|2024-07-15 12:18:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721045920000|2024-07-15 12:18:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721045930000|2024-07-15 12:18:50|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|4
1721045940000|2024-07-15 12:19:00|58.1|57.8|58.16|57.86|58.16|57.86|58.1|57.8|4
1721045990000|2024-07-15 12:19:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721046010000|2024-07-15 12:20:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721046030000|2024-07-15 12:20:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|2
1721046040000|2024-07-15 12:20:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721046060000|2024-07-15 12:21:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1721046070000|2024-07-15 12:21:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721046080000|2024-07-15 12:21:20|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721046090000|2024-07-15 12:21:30|58.09|57.79|58.1|57.8|58.1|57.8|58.07|57.77|5
1721046100000|2024-07-15 12:21:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721046120000|2024-07-15 12:22:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1721046130000|2024-07-15 12:22:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|6
1721046160000|2024-07-15 12:22:40|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721046170000|2024-07-15 12:22:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721046190000|2024-07-15 12:23:10|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|4
1721046210000|2024-07-15 12:23:30|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|7
1721046230000|2024-07-15 12:23:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721046250000|2024-07-15 12:24:10|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|4
1721046260000|2024-07-15 12:24:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721046280000|2024-07-15 12:24:40|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|3
1721046290000|2024-07-15 12:24:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721046300000|2024-07-15 12:25:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721046310000|2024-07-15 12:25:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721046330000|2024-07-15 12:25:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721046340000|2024-07-15 12:25:40|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|4
1721046370000|2024-07-15 12:26:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721046380000|2024-07-15 12:26:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721046400000|2024-07-15 12:26:40|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|3
1721046410000|2024-07-15 12:26:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1721046420000|2024-07-15 12:27:00|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|4
1721046430000|2024-07-15 12:27:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721046440000|2024-07-15 12:27:20|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|8
1721046450000|2024-07-15 12:27:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1721046460000|2024-07-15 12:27:40|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721046470000|2024-07-15 12:27:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|10
1721046490000|2024-07-15 12:28:10|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|9
1721046500000|2024-07-15 12:28:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721046540000|2024-07-15 12:29:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721046550000|2024-07-15 12:29:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721046560000|2024-07-15 12:29:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721046570000|2024-07-15 12:29:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721046580000|2024-07-15 12:29:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721046590000|2024-07-15 12:29:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1721046600000|2024-07-15 12:30:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721046610000|2024-07-15 12:30:10|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|4
1721046620000|2024-07-15 12:30:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1721046630000|2024-07-15 12:30:30|58.18|57.88|58.24|57.94|58.26|57.96|58.18|57.88|9
1721046650000|2024-07-15 12:30:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1721046660000|2024-07-15 12:31:00|58.25|57.95|58.23|57.93|58.25|57.95|58.21|57.91|8
1721046680000|2024-07-15 12:31:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1721046690000|2024-07-15 12:31:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721046700000|2024-07-15 12:31:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721046710000|2024-07-15 12:31:50|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721046720000|2024-07-15 12:32:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721046730000|2024-07-15 12:32:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1721046740000|2024-07-15 12:32:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1721046750000|2024-07-15 12:32:30|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|6
1721046760000|2024-07-15 12:32:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|6
1721046770000|2024-07-15 12:32:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1721046780000|2024-07-15 12:33:00|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|5
1721046790000|2024-07-15 12:33:10|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1721046800000|2024-07-15 12:33:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721046810000|2024-07-15 12:33:30|58.18|57.88|58.21|57.91|58.22|57.92|58.18|57.88|5
1721046820000|2024-07-15 12:33:40|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|4
1721046830000|2024-07-15 12:33:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721046840000|2024-07-15 12:34:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721046860000|2024-07-15 12:34:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721046870000|2024-07-15 12:34:30|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1721046880000|2024-07-15 12:34:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721046900000|2024-07-15 12:35:00|58.26|57.96|58.29|57.99|58.31|58.01|58.26|57.96|11
1721046910000|2024-07-15 12:35:10|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|5
1721046920000|2024-07-15 12:35:20|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|7
1721046930000|2024-07-15 12:35:30|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721046940000|2024-07-15 12:35:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|6
1721046950000|2024-07-15 12:35:50|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|8
1721046960000|2024-07-15 12:36:00|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721046970000|2024-07-15 12:36:10|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|8
1721046980000|2024-07-15 12:36:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721046990000|2024-07-15 12:36:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721047000000|2024-07-15 12:36:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721047010000|2024-07-15 12:36:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721047020000|2024-07-15 12:37:00|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|7
1721047030000|2024-07-15 12:37:10|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|8
1721047040000|2024-07-15 12:37:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721047060000|2024-07-15 12:37:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1721047070000|2024-07-15 12:37:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721047080000|2024-07-15 12:38:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721047090000|2024-07-15 12:38:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721047100000|2024-07-15 12:38:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721047110000|2024-07-15 12:38:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721047120000|2024-07-15 12:38:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721047140000|2024-07-15 12:39:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|6
1721047170000|2024-07-15 12:39:30|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|3
1721047180000|2024-07-15 12:39:40|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721047190000|2024-07-15 12:39:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1721047210000|2024-07-15 12:40:10|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|5
1721047220000|2024-07-15 12:40:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721047230000|2024-07-15 12:40:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721047240000|2024-07-15 12:40:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721047250000|2024-07-15 12:40:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721047260000|2024-07-15 12:41:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721047270000|2024-07-15 12:41:10|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|4
1721047280000|2024-07-15 12:41:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721047310000|2024-07-15 12:41:50|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721047320000|2024-07-15 12:42:00|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721047330000|2024-07-15 12:42:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721047340000|2024-07-15 12:42:20|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|9
1721047350000|2024-07-15 12:42:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721047360000|2024-07-15 12:42:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721047370000|2024-07-15 12:42:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1721047380000|2024-07-15 12:43:00|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721047390000|2024-07-15 12:43:10|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|11
1721047400000|2024-07-15 12:43:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721047430000|2024-07-15 12:43:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721047440000|2024-07-15 12:44:00|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1721047450000|2024-07-15 12:44:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721047460000|2024-07-15 12:44:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|9
1721047470000|2024-07-15 12:44:30|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721047480000|2024-07-15 12:44:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721047490000|2024-07-15 12:44:50|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|6
1721047500000|2024-07-15 12:45:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721047510000|2024-07-15 12:45:10|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|10
1721047520000|2024-07-15 12:45:20|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|9
1721047530000|2024-07-15 12:45:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|7
1721047540000|2024-07-15 12:45:40|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|9
1721047550000|2024-07-15 12:45:50|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|12
1721047560000|2024-07-15 12:46:00|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|5
1721047570000|2024-07-15 12:46:10|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|9
1721047580000|2024-07-15 12:46:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721047590000|2024-07-15 12:46:30|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|9
1721047600000|2024-07-15 12:46:40|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|8
1721047610000|2024-07-15 12:46:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|5
1721047630000|2024-07-15 12:47:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721047640000|2024-07-15 12:47:20|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1721047650000|2024-07-15 12:47:30|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1721047660000|2024-07-15 12:47:40|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|7
1721047670000|2024-07-15 12:47:50|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1721047680000|2024-07-15 12:48:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1721047690000|2024-07-15 12:48:10|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1721047700000|2024-07-15 12:48:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1721047710000|2024-07-15 12:48:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721047720000|2024-07-15 12:48:40|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|10
1721047730000|2024-07-15 12:48:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721047740000|2024-07-15 12:49:00|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721047750000|2024-07-15 12:49:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721047760000|2024-07-15 12:49:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|10
1721047770000|2024-07-15 12:49:30|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|4
1721047780000|2024-07-15 12:49:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721047790000|2024-07-15 12:49:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721047800000|2024-07-15 12:50:00|58.16|57.86|58.11|57.81|58.16|57.86|58.11|57.81|17
1721047810000|2024-07-15 12:50:10|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|4
1721047820000|2024-07-15 12:50:20|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721047830000|2024-07-15 12:50:30|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|9
1721047840000|2024-07-15 12:50:40|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|4
1721047850000|2024-07-15 12:50:50|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721047860000|2024-07-15 12:51:00|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721047880000|2024-07-15 12:51:20|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|6
1721047920000|2024-07-15 12:52:00|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|6
1721047930000|2024-07-15 12:52:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721047940000|2024-07-15 12:52:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721047950000|2024-07-15 12:52:30|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721047960000|2024-07-15 12:52:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721047970000|2024-07-15 12:52:50|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721047980000|2024-07-15 12:53:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721047990000|2024-07-15 12:53:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721048010000|2024-07-15 12:53:30|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721048020000|2024-07-15 12:53:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721048030000|2024-07-15 12:53:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1721048040000|2024-07-15 12:54:00|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721048050000|2024-07-15 12:54:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721048060000|2024-07-15 12:54:20|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|5
1721048070000|2024-07-15 12:54:30|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721048080000|2024-07-15 12:54:40|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721048100000|2024-07-15 12:55:00|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|8
1721048110000|2024-07-15 12:55:10|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721048120000|2024-07-15 12:55:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|8
1721048140000|2024-07-15 12:55:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|6
1721048150000|2024-07-15 12:55:50|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721048160000|2024-07-15 12:56:00|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|8
1721048170000|2024-07-15 12:56:10|58.13|57.83|58.14|57.84|58.15|57.85|58.12|57.82|6
1721048180000|2024-07-15 12:56:20|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|9
1721048190000|2024-07-15 12:56:30|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|10
1721048200000|2024-07-15 12:56:40|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|8
1721048210000|2024-07-15 12:56:50|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|4
1721048220000|2024-07-15 12:57:00|58.16|57.86|58.14|57.84|58.16|57.86|58.13|57.83|11
1721048230000|2024-07-15 12:57:10|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721048240000|2024-07-15 12:57:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|6
1721048250000|2024-07-15 12:57:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|8
1721048260000|2024-07-15 12:57:40|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|9
1721048270000|2024-07-15 12:57:50|58.15|57.85|58.15|57.85|58.17|57.87|58.15|57.85|9
1721048280000|2024-07-15 12:58:00|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|2
1721048290000|2024-07-15 12:58:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721048300000|2024-07-15 12:58:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721048310000|2024-07-15 12:58:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1721048320000|2024-07-15 12:58:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721048330000|2024-07-15 12:58:50|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1721048340000|2024-07-15 12:59:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721048350000|2024-07-15 12:59:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721048370000|2024-07-15 12:59:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721048390000|2024-07-15 12:59:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721048410000|2024-07-15 13:00:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721048420000|2024-07-15 13:00:20|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|7
1721048430000|2024-07-15 13:00:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1721048440000|2024-07-15 13:00:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721048460000|2024-07-15 13:01:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1721048470000|2024-07-15 13:01:10|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|6
1721048480000|2024-07-15 13:01:20|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|6
1721048490000|2024-07-15 13:01:30|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721048500000|2024-07-15 13:01:40|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|4
1721048510000|2024-07-15 13:01:50|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1721048520000|2024-07-15 13:02:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721048530000|2024-07-15 13:02:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1721048540000|2024-07-15 13:02:20|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|12
1721048560000|2024-07-15 13:02:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721048570000|2024-07-15 13:02:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|2
1721048580000|2024-07-15 13:03:00|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721048590000|2024-07-15 13:03:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721048600000|2024-07-15 13:03:20|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|3
1721048610000|2024-07-15 13:03:30|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|7
1721048640000|2024-07-15 13:04:00|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|4
1721048660000|2024-07-15 13:04:20|58.28|57.98|58.38|58.08|58.38|58.08|58.28|57.98|6
1721048670000|2024-07-15 13:04:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|9
1721048680000|2024-07-15 13:04:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|4
1721048730000|2024-07-15 13:05:30|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|5
1721048740000|2024-07-15 13:05:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721048750000|2024-07-15 13:05:50|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1721048760000|2024-07-15 13:06:00|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|3
1721048770000|2024-07-15 13:06:10|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721048780000|2024-07-15 13:06:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721048790000|2024-07-15 13:06:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1721048800000|2024-07-15 13:06:40|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1721048810000|2024-07-15 13:06:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1721048820000|2024-07-15 13:07:00|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|4
1721048830000|2024-07-15 13:07:10|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721048840000|2024-07-15 13:07:20|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|4
1721048850000|2024-07-15 13:07:30|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|12
1721048860000|2024-07-15 13:07:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1721048870000|2024-07-15 13:07:50|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|9
1721048880000|2024-07-15 13:08:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|7
1721048890000|2024-07-15 13:08:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|5
1721048900000|2024-07-15 13:08:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721048910000|2024-07-15 13:08:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|3
1721048920000|2024-07-15 13:08:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721048960000|2024-07-15 13:09:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|6
1721048970000|2024-07-15 13:09:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1721048990000|2024-07-15 13:09:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721049010000|2024-07-15 13:10:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721049020000|2024-07-15 13:10:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721049030000|2024-07-15 13:10:30|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721049050000|2024-07-15 13:10:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721049060000|2024-07-15 13:11:00|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721049070000|2024-07-15 13:11:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721049080000|2024-07-15 13:11:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721049100000|2024-07-15 13:11:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721049110000|2024-07-15 13:11:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721049130000|2024-07-15 13:12:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721049140000|2024-07-15 13:12:20|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721049150000|2024-07-15 13:12:30|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|6
1721049160000|2024-07-15 13:12:40|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1721049180000|2024-07-15 13:13:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721049210000|2024-07-15 13:13:30|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721049230000|2024-07-15 13:13:50|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1721049240000|2024-07-15 13:14:00|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1721049260000|2024-07-15 13:14:20|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|6
1721049280000|2024-07-15 13:14:40|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1721049290000|2024-07-15 13:14:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721049310000|2024-07-15 13:15:10|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|10
1721049320000|2024-07-15 13:15:20|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721049330000|2024-07-15 13:15:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|6
1721049340000|2024-07-15 13:15:40|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1721049350000|2024-07-15 13:15:50|58.35|58.05|58.36|58.06|58.36|58.06|58.33|58.03|13
1721049360000|2024-07-15 13:16:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1721049370000|2024-07-15 13:16:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721049380000|2024-07-15 13:16:20|58.36|58.06|58.32|58.02|58.36|58.06|58.32|58.02|7
1721049390000|2024-07-15 13:16:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721049400000|2024-07-15 13:16:40|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|4
1721049410000|2024-07-15 13:16:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721049420000|2024-07-15 13:17:00|58.27|57.97|58.33|58.03|58.34|58.04|58.27|57.97|6
1721049430000|2024-07-15 13:17:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721049440000|2024-07-15 13:17:20|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|8
1721049450000|2024-07-15 13:17:30|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721049460000|2024-07-15 13:17:40|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1721049470000|2024-07-15 13:17:50|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1721049480000|2024-07-15 13:18:00|58.33|58.03|58.37|58.07|58.37|58.07|58.33|58.03|3
1721049490000|2024-07-15 13:18:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1721049500000|2024-07-15 13:18:20|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|12
1721049510000|2024-07-15 13:18:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|7
1721049520000|2024-07-15 13:18:40|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1721049540000|2024-07-15 13:19:00|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|5
1721049550000|2024-07-15 13:19:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1721049560000|2024-07-15 13:19:20|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1721049570000|2024-07-15 13:19:30|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721049580000|2024-07-15 13:19:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721049590000|2024-07-15 13:19:50|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|5
1721049600000|2024-07-15 13:20:00|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1721049610000|2024-07-15 13:20:10|58.28|57.98|58.29|57.99|58.31|58.01|58.28|57.98|6
1721049620000|2024-07-15 13:20:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721049630000|2024-07-15 13:20:30|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|8
1721049640000|2024-07-15 13:20:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|4
1721049650000|2024-07-15 13:20:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|6
1721049660000|2024-07-15 13:21:00|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|6
1721049670000|2024-07-15 13:21:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|6
1721049680000|2024-07-15 13:21:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721049690000|2024-07-15 13:21:30|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721049700000|2024-07-15 13:21:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721049710000|2024-07-15 13:21:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|4
1721049720000|2024-07-15 13:22:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721049740000|2024-07-15 13:22:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721049750000|2024-07-15 13:22:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721049760000|2024-07-15 13:22:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721049770000|2024-07-15 13:22:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721049780000|2024-07-15 13:23:00|58.28|57.98|58.23|57.93|58.28|57.98|58.23|57.93|8
1721049790000|2024-07-15 13:23:10|58.21|57.91|58.2|57.9|58.23|57.93|58.19|57.89|14
1721049800000|2024-07-15 13:23:20|58.19|57.89|58.19|57.89|58.2|57.9|58.17|57.87|13
1721049810000|2024-07-15 13:23:30|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|11
1721049820000|2024-07-15 13:23:40|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|6
1721049830000|2024-07-15 13:23:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721049840000|2024-07-15 13:24:00|58.14|57.84|58.18|57.88|58.18|57.88|58.14|57.84|15
1721049850000|2024-07-15 13:24:10|58.19|57.89|58.2|57.9|58.21|57.91|58.17|57.87|7
1721049860000|2024-07-15 13:24:20|58.21|57.91|58.24|57.94|58.28|57.98|58.2|57.9|17
1721049870000|2024-07-15 13:24:30|58.23|57.93|58.23|57.93|58.26|57.96|58.22|57.92|8
1721049880000|2024-07-15 13:24:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721049890000|2024-07-15 13:24:50|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721049900000|2024-07-15 13:25:00|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|9
1721049910000|2024-07-15 13:25:10|58.22|57.92|58.22|57.92|58.24|57.94|58.21|57.91|7
1721049920000|2024-07-15 13:25:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|6
1721049930000|2024-07-15 13:25:30|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721049940000|2024-07-15 13:25:40|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1721049950000|2024-07-15 13:25:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1721049960000|2024-07-15 13:26:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721049970000|2024-07-15 13:26:10|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1721049980000|2024-07-15 13:26:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721050000000|2024-07-15 13:26:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721050010000|2024-07-15 13:26:50|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1721050020000|2024-07-15 13:27:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1721050030000|2024-07-15 13:27:10|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|9
1721050040000|2024-07-15 13:27:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721050050000|2024-07-15 13:27:30|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|6
1721050060000|2024-07-15 13:27:40|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|8
1721050070000|2024-07-15 13:27:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|5
1721050080000|2024-07-15 13:28:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1721050090000|2024-07-15 13:28:10|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721050100000|2024-07-15 13:28:20|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1721050110000|2024-07-15 13:28:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1721050120000|2024-07-15 13:28:40|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1721050130000|2024-07-15 13:28:50|58.15|57.85|58.11|57.81|58.15|57.85|58.11|57.81|3
1721050140000|2024-07-15 13:29:00|58.12|57.82|58.13|57.83|58.16|57.86|58.12|57.82|10
1721050150000|2024-07-15 13:29:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721050160000|2024-07-15 13:29:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721050170000|2024-07-15 13:29:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721050180000|2024-07-15 13:29:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721050190000|2024-07-15 13:29:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721050200000|2024-07-15 13:30:00|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|5
1721050210000|2024-07-15 13:30:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|9
1721050220000|2024-07-15 13:30:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721050230000|2024-07-15 13:30:30|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|5
1721050240000|2024-07-15 13:30:40|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|3
1721050250000|2024-07-15 13:30:50|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|7
1721050260000|2024-07-15 13:31:00|58.13|57.83|58.19|57.89|58.19|57.89|58.13|57.83|8
1721050270000|2024-07-15 13:31:10|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|11
1721050280000|2024-07-15 13:31:20|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|7
1721050290000|2024-07-15 13:31:30|58.18|57.88|58.14|57.84|58.18|57.88|58.14|57.84|7
1721050300000|2024-07-15 13:31:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721050310000|2024-07-15 13:31:50|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721050330000|2024-07-15 13:32:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|6
1721050340000|2024-07-15 13:32:20|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|2
1721050350000|2024-07-15 13:32:30|58.05|57.75|58.07|57.77|58.08|57.78|58.04|57.74|13
1721050360000|2024-07-15 13:32:40|58.06|57.76|58.04|57.74|58.08|57.78|58.04|57.74|6
1721050370000|2024-07-15 13:32:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1721050380000|2024-07-15 13:33:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721050390000|2024-07-15 13:33:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|9
1721050400000|2024-07-15 13:33:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721050410000|2024-07-15 13:33:30|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|6
1721050440000|2024-07-15 13:34:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1721050450000|2024-07-15 13:34:10|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|12
1721050460000|2024-07-15 13:34:20|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|11
1721050470000|2024-07-15 13:34:30|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|7
1721050480000|2024-07-15 13:34:40|57.94|57.64|57.96|57.66|57.98|57.68|57.94|57.64|12
1721050490000|2024-07-15 13:34:50|57.94|57.64|57.96|57.66|57.97|57.67|57.93|57.63|7
1721050500000|2024-07-15 13:35:00|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|8
1721050510000|2024-07-15 13:35:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|9
1721050520000|2024-07-15 13:35:20|57.98|57.68|58|57.7|58|57.7|57.97|57.67|7
1721050530000|2024-07-15 13:35:30|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|8
1721050540000|2024-07-15 13:35:40|58.02|57.72|58.07|57.77|58.08|57.78|58.02|57.72|12
1721050550000|2024-07-15 13:35:50|58.06|57.76|58.05|57.75|58.07|57.77|58.05|57.75|6
1721050560000|2024-07-15 13:36:00|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|3
1721050570000|2024-07-15 13:36:10|58.04|57.74|58.06|57.76|58.07|57.77|58.04|57.74|9
1721050580000|2024-07-15 13:36:20|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1721050590000|2024-07-15 13:36:30|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|13
1721050600000|2024-07-15 13:36:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1721050610000|2024-07-15 13:36:50|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|8
1721050620000|2024-07-15 13:37:00|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|4
1721050630000|2024-07-15 13:37:10|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|7
1721050640000|2024-07-15 13:37:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1721050650000|2024-07-15 13:37:30|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|13
1721050660000|2024-07-15 13:37:40|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|5
1721050670000|2024-07-15 13:37:50|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|9
1721050680000|2024-07-15 13:38:00|58.07|57.77|58.16|57.86|58.16|57.86|58.07|57.77|11
1721050690000|2024-07-15 13:38:10|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|17
1721050700000|2024-07-15 13:38:20|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|7
1721050710000|2024-07-15 13:38:30|58.17|57.87|58.11|57.81|58.18|57.88|58.11|57.81|11
1721050720000|2024-07-15 13:38:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721050730000|2024-07-15 13:38:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721050740000|2024-07-15 13:39:00|58.09|57.79|58.08|57.78|58.1|57.8|58.07|57.77|10
1721050750000|2024-07-15 13:39:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721050760000|2024-07-15 13:39:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1721050770000|2024-07-15 13:39:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|7
1721050780000|2024-07-15 13:39:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|6
1721050790000|2024-07-15 13:39:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|9
1721050800000|2024-07-15 13:40:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|7
1721050810000|2024-07-15 13:40:10|58.1|57.8|58.16|57.86|58.16|57.86|58.09|57.79|17
1721050820000|2024-07-15 13:40:20|58.15|57.85|58.19|57.89|58.19|57.89|58.15|57.85|9
1721050840000|2024-07-15 13:40:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|8
1721050850000|2024-07-15 13:40:50|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|4
1721050860000|2024-07-15 13:41:00|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|9
1721050870000|2024-07-15 13:41:10|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1721050880000|2024-07-15 13:41:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721050890000|2024-07-15 13:41:30|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|5
1721050900000|2024-07-15 13:41:40|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|9
1721050910000|2024-07-15 13:41:50|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|4
1721050920000|2024-07-15 13:42:00|58.29|57.99|58.23|57.93|58.29|57.99|58.21|57.91|9
1721050930000|2024-07-15 13:42:10|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|4
1721050940000|2024-07-15 13:42:20|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|9
1721050950000|2024-07-15 13:42:30|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721050960000|2024-07-15 13:42:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721050970000|2024-07-15 13:42:50|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|7
1721050980000|2024-07-15 13:43:00|58.25|57.95|58.21|57.91|58.25|57.95|58.2|57.9|10
1721050990000|2024-07-15 13:43:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721051000000|2024-07-15 13:43:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721051020000|2024-07-15 13:43:40|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|6
1721051030000|2024-07-15 13:43:50|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|15
1721051040000|2024-07-15 13:44:00|58.16|57.86|58.12|57.82|58.16|57.86|58.11|57.81|6
1721051050000|2024-07-15 13:44:10|58.14|57.84|58.18|57.88|58.18|57.88|58.14|57.84|4
1721051060000|2024-07-15 13:44:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|13
1721051070000|2024-07-15 13:44:30|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|5
1721051080000|2024-07-15 13:44:40|58.15|57.85|58.11|57.81|58.15|57.85|58.11|57.81|4
1721051090000|2024-07-15 13:44:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721051100000|2024-07-15 13:45:00|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|3
1721051110000|2024-07-15 13:45:10|58.1|57.8|58.05|57.75|58.1|57.8|58.05|57.75|10
1721051120000|2024-07-15 13:45:20|58.04|57.74|57.99|57.69|58.04|57.74|57.98|57.68|17
1721051130000|2024-07-15 13:45:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1721051140000|2024-07-15 13:45:40|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|9
1721051150000|2024-07-15 13:45:50|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|8
1721051160000|2024-07-15 13:46:00|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|15
1721051170000|2024-07-15 13:46:10|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1721051180000|2024-07-15 13:46:20|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1721051190000|2024-07-15 13:46:30|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|6
1721051200000|2024-07-15 13:46:40|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|3
1721051210000|2024-07-15 13:46:50|57.96|57.66|58.01|57.71|58.02|57.72|57.95|57.65|17
1721051220000|2024-07-15 13:47:00|58.02|57.72|58.05|57.75|58.06|57.76|58.02|57.72|13
1721051230000|2024-07-15 13:47:10|58.06|57.76|58.01|57.71|58.06|57.76|58.01|57.71|13
1721051240000|2024-07-15 13:47:20|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|4
1721051250000|2024-07-15 13:47:30|58.05|57.75|58.02|57.72|58.07|57.77|58.02|57.72|7
1721051260000|2024-07-15 13:47:40|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|6
1721051270000|2024-07-15 13:47:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|6
1721051280000|2024-07-15 13:48:00|58.03|57.73|58.01|57.71|58.04|57.74|58.01|57.71|4
1721051290000|2024-07-15 13:48:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721051330000|2024-07-15 13:48:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721051340000|2024-07-15 13:49:00|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|3
1721051350000|2024-07-15 13:49:10|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|4
1721051360000|2024-07-15 13:49:20|58.03|57.73|58.03|57.73|58.06|57.76|58.02|57.72|9
1721051370000|2024-07-15 13:49:30|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|7
1721051380000|2024-07-15 13:49:40|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|5
1721051390000|2024-07-15 13:49:50|58.05|57.75|58.05|57.75|58.06|57.76|58.03|57.73|11
1721051400000|2024-07-15 13:50:00|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|8
1721051410000|2024-07-15 13:50:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|7
1721051420000|2024-07-15 13:50:20|58.02|57.72|58.01|57.71|58.04|57.74|58|57.7|10
1721051430000|2024-07-15 13:50:30|58|57.7|58.03|57.73|58.05|57.75|58|57.7|10
1721051440000|2024-07-15 13:50:40|58.04|57.74|58.06|57.76|58.07|57.77|58.03|57.73|10
1721051450000|2024-07-15 13:50:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721051460000|2024-07-15 13:51:00|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1721051470000|2024-07-15 13:51:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1721051480000|2024-07-15 13:51:20|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|4
1721051490000|2024-07-15 13:51:30|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1721051500000|2024-07-15 13:51:40|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|4
1721051520000|2024-07-15 13:52:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721051530000|2024-07-15 13:52:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|6
1721051540000|2024-07-15 13:52:20|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|12
1721051550000|2024-07-15 13:52:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|10
1721051560000|2024-07-15 13:52:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|10
1721051570000|2024-07-15 13:52:50|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|10
1721051580000|2024-07-15 13:53:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|8
1721051590000|2024-07-15 13:53:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|10
1721051600000|2024-07-15 13:53:20|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1721051610000|2024-07-15 13:53:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|7
1721051620000|2024-07-15 13:53:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|6
1721051630000|2024-07-15 13:53:50|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1721051640000|2024-07-15 13:54:00|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|10
1721051650000|2024-07-15 13:54:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|11
1721051660000|2024-07-15 13:54:20|58.06|57.76|58.06|57.76|58.06|57.76|58.03|57.73|13
1721051670000|2024-07-15 13:54:30|58.05|57.75|58.07|57.77|58.08|57.78|58.05|57.75|13
1721051680000|2024-07-15 13:54:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|13
1721051690000|2024-07-15 13:54:50|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|4
1721051700000|2024-07-15 13:55:00|58.09|57.79|58.07|57.77|58.09|57.79|58.06|57.76|13
1721051710000|2024-07-15 13:55:10|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|13
1721051720000|2024-07-15 13:55:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1721051730000|2024-07-15 13:55:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1721051740000|2024-07-15 13:55:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1721051750000|2024-07-15 13:55:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721051760000|2024-07-15 13:56:00|58.09|57.79|58.08|57.78|58.1|57.8|58.07|57.77|12
1721051770000|2024-07-15 13:56:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|6
1721051780000|2024-07-15 13:56:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1721051790000|2024-07-15 13:56:30|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|9
1721051800000|2024-07-15 13:56:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721051810000|2024-07-15 13:56:50|58.05|57.75|58.07|57.77|58.07|57.77|58.04|57.74|12
1721051820000|2024-07-15 13:57:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|8
1721051830000|2024-07-15 13:57:10|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721051890000|2024-07-15 13:58:10|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|5
1721051900000|2024-07-15 13:58:20|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|4
1721051910000|2024-07-15 13:58:30|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|6
1721051920000|2024-07-15 13:58:40|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|14
1721051930000|2024-07-15 13:58:50|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|11
1721051940000|2024-07-15 13:59:00|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|10
1721051950000|2024-07-15 13:59:10|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|14
1721051960000|2024-07-15 13:59:20|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|7
1721051970000|2024-07-15 13:59:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721051980000|2024-07-15 13:59:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|11
1721052000000|2024-07-15 14:00:00|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|6
1721052010000|2024-07-15 14:00:10|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|8
1721052020000|2024-07-15 14:00:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1721052030000|2024-07-15 14:00:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|8
1721052040000|2024-07-15 14:00:40|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1721052050000|2024-07-15 14:00:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|8
1721052060000|2024-07-15 14:01:00|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|7
1721052070000|2024-07-15 14:01:10|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|4
1721052080000|2024-07-15 14:01:20|58.02|57.72|58.05|57.75|58.05|57.75|58.01|57.71|13
1721052090000|2024-07-15 14:01:30|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|6
1721052100000|2024-07-15 14:01:40|58.06|57.76|58.05|57.75|58.07|57.77|58.05|57.75|10
1721052110000|2024-07-15 14:01:50|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721052120000|2024-07-15 14:02:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|5
1721052130000|2024-07-15 14:02:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721052140000|2024-07-15 14:02:20|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|5
1721052150000|2024-07-15 14:02:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721052160000|2024-07-15 14:02:40|58|57.7|57.99|57.69|58.03|57.73|57.99|57.69|6
1721052170000|2024-07-15 14:02:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1721052180000|2024-07-15 14:03:00|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|12
1721052190000|2024-07-15 14:03:10|58|57.7|58.04|57.74|58.05|57.75|57.98|57.68|15
1721052200000|2024-07-15 14:03:20|58.05|57.75|58.05|57.75|58.05|57.75|58.03|57.73|15
1721052210000|2024-07-15 14:03:30|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|5
1721052220000|2024-07-15 14:03:40|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|4
1721052230000|2024-07-15 14:03:50|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1721052240000|2024-07-15 14:04:00|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|6
1721052260000|2024-07-15 14:04:20|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|5
1721052270000|2024-07-15 14:04:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|8
1721052280000|2024-07-15 14:04:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721052290000|2024-07-15 14:04:50|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1721052300000|2024-07-15 14:05:00|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|8
1721052310000|2024-07-15 14:05:10|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|5
1721052320000|2024-07-15 14:05:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721052330000|2024-07-15 14:05:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721052340000|2024-07-15 14:05:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|4
1721052350000|2024-07-15 14:05:50|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1721052360000|2024-07-15 14:06:00|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721052370000|2024-07-15 14:06:10|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|10
1721052380000|2024-07-15 14:06:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721052390000|2024-07-15 14:06:30|58.02|57.72|57.98|57.68|58.02|57.72|57.98|57.68|5
1721052400000|2024-07-15 14:06:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|11
1721052410000|2024-07-15 14:06:50|57.98|57.68|57.97|57.67|57.99|57.69|57.96|57.66|12
1721052420000|2024-07-15 14:07:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|8
1721052430000|2024-07-15 14:07:10|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|10
1721052440000|2024-07-15 14:07:20|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721052450000|2024-07-15 14:07:30|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|4
1721052460000|2024-07-15 14:07:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721052470000|2024-07-15 14:07:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1721052480000|2024-07-15 14:08:00|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|7
1721052490000|2024-07-15 14:08:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|9
1721052500000|2024-07-15 14:08:20|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|10
1721052510000|2024-07-15 14:08:30|58.02|57.72|58.01|57.71|58.03|57.73|58|57.7|7
1721052520000|2024-07-15 14:08:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1721052530000|2024-07-15 14:08:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721052540000|2024-07-15 14:09:00|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1721052550000|2024-07-15 14:09:10|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|3
1721052560000|2024-07-15 14:09:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1721052580000|2024-07-15 14:09:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721052600000|2024-07-15 14:10:00|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721052610000|2024-07-15 14:10:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1721052620000|2024-07-15 14:10:20|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|6
1721052630000|2024-07-15 14:10:30|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|4
1721052640000|2024-07-15 14:10:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721052650000|2024-07-15 14:10:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1721052660000|2024-07-15 14:11:00|57.98|57.68|58.01|57.71|58.01|57.71|57.97|57.67|6
1721052670000|2024-07-15 14:11:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1721052680000|2024-07-15 14:11:20|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721052700000|2024-07-15 14:11:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|3
1721052720000|2024-07-15 14:12:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1721052730000|2024-07-15 14:12:10|57.96|57.66|57.97|57.67|57.97|57.67|57.94|57.64|4
1721052740000|2024-07-15 14:12:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1721052750000|2024-07-15 14:12:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721052760000|2024-07-15 14:12:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1721052770000|2024-07-15 14:12:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1721052780000|2024-07-15 14:13:00|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|6
1721052790000|2024-07-15 14:13:10|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|6
1721052800000|2024-07-15 14:13:20|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721052810000|2024-07-15 14:13:30|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|5
1721052820000|2024-07-15 14:13:40|58.02|57.72|57.99|57.69|58.02|57.72|57.98|57.68|5
1721052830000|2024-07-15 14:13:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721052840000|2024-07-15 14:14:00|57.99|57.69|57.97|57.67|57.99|57.69|57.96|57.66|5
1721052850000|2024-07-15 14:14:10|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1721052860000|2024-07-15 14:14:20|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1721052870000|2024-07-15 14:14:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721052880000|2024-07-15 14:14:40|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1721052890000|2024-07-15 14:14:50|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|9
1721052900000|2024-07-15 14:15:00|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|6
1721052910000|2024-07-15 14:15:10|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|10
1721052920000|2024-07-15 14:15:20|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|6
1721052930000|2024-07-15 14:15:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721052940000|2024-07-15 14:15:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721052950000|2024-07-15 14:15:50|57.98|57.68|57.97|57.67|57.99|57.69|57.96|57.66|6
1721052960000|2024-07-15 14:16:00|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|4
1721052970000|2024-07-15 14:16:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721052980000|2024-07-15 14:16:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721052990000|2024-07-15 14:16:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1721053000000|2024-07-15 14:16:40|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|6
1721053010000|2024-07-15 14:16:50|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|2
1721053020000|2024-07-15 14:17:00|57.96|57.66|57.94|57.64|57.96|57.66|57.93|57.63|5
1721053030000|2024-07-15 14:17:10|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|11
1721053040000|2024-07-15 14:17:20|57.9|57.6|57.87|57.57|57.9|57.6|57.86|57.56|4
1721053050000|2024-07-15 14:17:30|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|16
1721053060000|2024-07-15 14:17:40|57.85|57.55|57.85|57.55|57.86|57.56|57.83|57.53|12
1721053070000|2024-07-15 14:17:50|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|14
1721053080000|2024-07-15 14:18:00|57.84|57.54|57.8|57.5|57.85|57.55|57.79|57.49|15
1721053090000|2024-07-15 14:18:10|57.79|57.49|57.8|57.5|57.8|57.5|57.76|57.46|20
1721053100000|2024-07-15 14:18:20|57.78|57.48|57.79|57.49|57.8|57.5|57.77|57.47|11
1721053110000|2024-07-15 14:18:30|57.78|57.48|57.8|57.5|57.85|57.55|57.78|57.48|13
1721053120000|2024-07-15 14:18:40|57.82|57.52|57.78|57.48|57.82|57.52|57.78|57.48|11
1721053130000|2024-07-15 14:18:50|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|6
1721053140000|2024-07-15 14:19:00|57.77|57.47|57.77|57.47|57.77|57.47|57.73|57.43|16
1721053150000|2024-07-15 14:19:10|57.73|57.43|57.77|57.47|57.77|57.47|57.73|57.43|6
1721053160000|2024-07-15 14:19:20|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|6
1721053170000|2024-07-15 14:19:30|57.8|57.5|57.83|57.53|57.85|57.55|57.8|57.5|9
1721053180000|2024-07-15 14:19:40|57.84|57.54|57.86|57.56|57.86|57.56|57.83|57.53|20
1721053200000|2024-07-15 14:20:00|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721053210000|2024-07-15 14:20:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721053220000|2024-07-15 14:20:20|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721053230000|2024-07-15 14:20:30|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|4
1721053240000|2024-07-15 14:20:40|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1721053250000|2024-07-15 14:20:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1721053260000|2024-07-15 14:21:00|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|5
1721053270000|2024-07-15 14:21:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721053280000|2024-07-15 14:21:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1721053290000|2024-07-15 14:21:30|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|6
1721053310000|2024-07-15 14:21:50|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1721053320000|2024-07-15 14:22:00|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721053330000|2024-07-15 14:22:10|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721053340000|2024-07-15 14:22:20|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721053360000|2024-07-15 14:22:40|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721053370000|2024-07-15 14:22:50|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721053390000|2024-07-15 14:23:10|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721053400000|2024-07-15 14:23:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721053410000|2024-07-15 14:23:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721053440000|2024-07-15 14:24:00|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1721053450000|2024-07-15 14:24:10|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|6
1721053460000|2024-07-15 14:24:20|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721053470000|2024-07-15 14:24:30|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|4
1721053480000|2024-07-15 14:24:40|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|7
1721053490000|2024-07-15 14:24:50|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|10
1721053500000|2024-07-15 14:25:00|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|4
1721053510000|2024-07-15 14:25:10|57.87|57.57|57.88|57.58|57.88|57.58|57.85|57.55|5
1721053520000|2024-07-15 14:25:20|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721053550000|2024-07-15 14:25:50|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1721053560000|2024-07-15 14:26:00|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|4
1721053590000|2024-07-15 14:26:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1721053600000|2024-07-15 14:26:40|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721053610000|2024-07-15 14:26:50|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|7
1721053620000|2024-07-15 14:27:00|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|5
1721053630000|2024-07-15 14:27:10|57.85|57.55|57.85|57.55|57.85|57.55|57.83|57.53|5
1721053640000|2024-07-15 14:27:20|57.84|57.54|57.84|57.54|57.86|57.56|57.83|57.53|13
1721053650000|2024-07-15 14:27:30|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|13
1721053660000|2024-07-15 14:27:40|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1721053670000|2024-07-15 14:27:50|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|7
1721053680000|2024-07-15 14:28:00|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721053690000|2024-07-15 14:28:10|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721053710000|2024-07-15 14:28:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721053760000|2024-07-15 14:29:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721053770000|2024-07-15 14:29:30|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721053800000|2024-07-15 14:30:00|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721053810000|2024-07-15 14:30:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721053820000|2024-07-15 14:30:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721053860000|2024-07-15 14:31:00|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|6
1721053870000|2024-07-15 14:31:10|57.88|57.58|57.86|57.56|57.88|57.58|57.85|57.55|9
1721053880000|2024-07-15 14:31:20|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1721053890000|2024-07-15 14:31:30|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721053920000|2024-07-15 14:32:00|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721053930000|2024-07-15 14:32:10|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1721053940000|2024-07-15 14:32:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1721053950000|2024-07-15 14:32:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1721053960000|2024-07-15 14:32:40|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1721053970000|2024-07-15 14:32:50|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1721053980000|2024-07-15 14:33:00|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|4
1721053990000|2024-07-15 14:33:10|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1721054000000|2024-07-15 14:33:20|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721054010000|2024-07-15 14:33:30|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721054030000|2024-07-15 14:33:50|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1721054040000|2024-07-15 14:34:00|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|8
1721054050000|2024-07-15 14:34:10|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|9
1721054060000|2024-07-15 14:34:20|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1721054070000|2024-07-15 14:34:30|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|5
1721054080000|2024-07-15 14:34:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1721054090000|2024-07-15 14:34:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721054100000|2024-07-15 14:35:00|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1721054110000|2024-07-15 14:35:10|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|13
1721054120000|2024-07-15 14:35:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721054130000|2024-07-15 14:35:30|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721054140000|2024-07-15 14:35:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|13
1721054150000|2024-07-15 14:35:50|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|10
1721054160000|2024-07-15 14:36:00|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|4
1721054170000|2024-07-15 14:36:10|57.92|57.62|57.88|57.58|57.93|57.63|57.88|57.58|10
1721054180000|2024-07-15 14:36:20|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|14
1721054190000|2024-07-15 14:36:30|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721054200000|2024-07-15 14:36:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|7
1721054210000|2024-07-15 14:36:50|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|9
1721054220000|2024-07-15 14:37:00|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|9
1721054230000|2024-07-15 14:37:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1721054240000|2024-07-15 14:37:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|6
1721054250000|2024-07-15 14:37:30|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|8
1721054260000|2024-07-15 14:37:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1721054270000|2024-07-15 14:37:50|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721054280000|2024-07-15 14:38:00|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1721054290000|2024-07-15 14:38:10|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|9
1721054300000|2024-07-15 14:38:20|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721054310000|2024-07-15 14:38:30|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|11
1721054320000|2024-07-15 14:38:40|57.87|57.57|57.85|57.55|57.88|57.58|57.85|57.55|11
1721054340000|2024-07-15 14:39:00|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721054350000|2024-07-15 14:39:10|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1721054360000|2024-07-15 14:39:20|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|8
1721054370000|2024-07-15 14:39:30|57.87|57.57|57.86|57.56|57.88|57.58|57.85|57.55|8
1721054380000|2024-07-15 14:39:40|57.87|57.57|57.86|57.56|57.87|57.57|57.84|57.54|9
1721054390000|2024-07-15 14:39:50|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|3
1721054400000|2024-07-15 14:40:00|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|4
1721054410000|2024-07-15 14:40:10|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721054420000|2024-07-15 14:40:20|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|7
1721054430000|2024-07-15 14:40:30|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|10
1721054440000|2024-07-15 14:40:40|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|6
1721054450000|2024-07-15 14:40:50|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|7
1721054460000|2024-07-15 14:41:00|57.85|57.55|57.85|57.55|57.87|57.57|57.85|57.55|5
1721054470000|2024-07-15 14:41:10|57.86|57.56|57.86|57.56|57.86|57.56|57.84|57.54|4
1721054480000|2024-07-15 14:41:20|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|9
1721054490000|2024-07-15 14:41:30|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|11
1721054500000|2024-07-15 14:41:40|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1721054510000|2024-07-15 14:41:50|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|6
1721054540000|2024-07-15 14:42:20|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|10
1721054550000|2024-07-15 14:42:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721054560000|2024-07-15 14:42:40|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|4
1721054570000|2024-07-15 14:42:50|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|12
1721054580000|2024-07-15 14:43:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|9
1721054590000|2024-07-15 14:43:10|57.87|57.57|57.87|57.57|57.88|57.58|57.85|57.55|10
1721054600000|2024-07-15 14:43:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1721054610000|2024-07-15 14:43:30|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|7
1721054620000|2024-07-15 14:43:40|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|7
1721054630000|2024-07-15 14:43:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721054640000|2024-07-15 14:44:00|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|8
1721054650000|2024-07-15 14:44:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|6
1721054660000|2024-07-15 14:44:20|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|5
1721054670000|2024-07-15 14:44:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721054690000|2024-07-15 14:44:50|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|11
1721054700000|2024-07-15 14:45:00|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|5
1721054710000|2024-07-15 14:45:10|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721054720000|2024-07-15 14:45:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1721054730000|2024-07-15 14:45:30|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|9
1721054740000|2024-07-15 14:45:40|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1721054750000|2024-07-15 14:45:50|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|9
1721054760000|2024-07-15 14:46:00|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|8
1721054770000|2024-07-15 14:46:10|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1721054780000|2024-07-15 14:46:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1721054810000|2024-07-15 14:46:50|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|5
1721054820000|2024-07-15 14:47:00|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721054830000|2024-07-15 14:47:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|2
1721054840000|2024-07-15 14:47:20|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|8
1721054860000|2024-07-15 14:47:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721054870000|2024-07-15 14:47:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721054880000|2024-07-15 14:48:00|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|4
1721054890000|2024-07-15 14:48:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1721054900000|2024-07-15 14:48:20|57.97|57.67|57.96|57.66|57.99|57.69|57.95|57.65|8
1721054910000|2024-07-15 14:48:30|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1721054920000|2024-07-15 14:48:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1721054930000|2024-07-15 14:48:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721054940000|2024-07-15 14:49:00|57.94|57.64|57.95|57.65|57.95|57.65|57.91|57.61|14
1721054950000|2024-07-15 14:49:10|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|10
1721054960000|2024-07-15 14:49:20|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|10
1721054970000|2024-07-15 14:49:30|57.94|57.64|57.96|57.66|57.98|57.68|57.94|57.64|12
1721054980000|2024-07-15 14:49:40|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|11
1721054990000|2024-07-15 14:49:50|57.98|57.68|57.98|57.68|57.98|57.68|57.96|57.66|12
1721055000000|2024-07-15 14:50:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|9
1721055010000|2024-07-15 14:50:10|57.96|57.66|57.95|57.65|57.97|57.67|57.94|57.64|12
1721055020000|2024-07-15 14:50:20|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|11
1721055030000|2024-07-15 14:50:30|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|21
1721055040000|2024-07-15 14:50:40|57.97|57.67|57.95|57.65|57.98|57.68|57.95|57.65|7
1721055050000|2024-07-15 14:50:50|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|9
1721055060000|2024-07-15 14:51:00|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|8
1721055070000|2024-07-15 14:51:10|57.96|57.66|57.96|57.66|57.98|57.68|57.95|57.65|15
1721055080000|2024-07-15 14:51:20|57.97|57.67|57.97|57.67|57.97|57.67|57.95|57.65|11
1721055090000|2024-07-15 14:51:30|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|9
1721055100000|2024-07-15 14:51:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|4
1721055110000|2024-07-15 14:51:50|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721055120000|2024-07-15 14:52:00|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|6
1721055130000|2024-07-15 14:52:10|57.95|57.65|57.95|57.65|57.98|57.68|57.95|57.65|16
1721055140000|2024-07-15 14:52:20|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|8
1721055150000|2024-07-15 14:52:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1721055160000|2024-07-15 14:52:40|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|6
1721055170000|2024-07-15 14:52:50|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|10
1721055180000|2024-07-15 14:53:00|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|9
1721055190000|2024-07-15 14:53:10|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|15
1721055200000|2024-07-15 14:53:20|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|9
1721055210000|2024-07-15 14:53:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1721055220000|2024-07-15 14:53:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721055250000|2024-07-15 14:54:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1721055260000|2024-07-15 14:54:20|57.98|57.68|57.98|57.68|57.99|57.69|57.95|57.65|12
1721055270000|2024-07-15 14:54:30|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|10
1721055280000|2024-07-15 14:54:40|57.97|57.67|57.97|57.67|57.98|57.68|57.95|57.65|14
1721055290000|2024-07-15 14:54:50|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|12
1721055300000|2024-07-15 14:55:00|57.99|57.69|57.99|57.69|57.99|57.69|57.96|57.66|10
1721055310000|2024-07-15 14:55:10|57.98|57.68|57.97|57.67|57.99|57.69|57.96|57.66|9
1721055320000|2024-07-15 14:55:20|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|9
1721055330000|2024-07-15 14:55:30|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|6
1721055340000|2024-07-15 14:55:40|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721055350000|2024-07-15 14:55:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721055360000|2024-07-15 14:56:00|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|13
1721055370000|2024-07-15 14:56:10|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|14
1721055380000|2024-07-15 14:56:20|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|8
1721055390000|2024-07-15 14:56:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1721055400000|2024-07-15 14:56:40|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|6
1721055410000|2024-07-15 14:56:50|57.98|57.68|58|57.7|58|57.7|57.98|57.68|5
1721055420000|2024-07-15 14:57:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|8
1721055430000|2024-07-15 14:57:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1721055440000|2024-07-15 14:57:20|58.02|57.72|58.01|57.71|58.02|57.72|57.99|57.69|12
1721055450000|2024-07-15 14:57:30|58|57.7|58.03|57.73|58.03|57.73|58|57.7|11
1721055460000|2024-07-15 14:57:40|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|7
1721055490000|2024-07-15 14:58:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721055500000|2024-07-15 14:58:20|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|6
1721055510000|2024-07-15 14:58:30|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|6
1721055540000|2024-07-15 14:59:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721055550000|2024-07-15 14:59:10|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|7
1721055560000|2024-07-15 14:59:20|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1721055570000|2024-07-15 14:59:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721055580000|2024-07-15 14:59:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|12
1721055590000|2024-07-15 14:59:50|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1721055600000|2024-07-15 15:00:00|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|11
1721055610000|2024-07-15 15:00:10|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|11
1721055620000|2024-07-15 15:00:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1721055640000|2024-07-15 15:00:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721055650000|2024-07-15 15:00:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|9
1721055660000|2024-07-15 15:01:00|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721055670000|2024-07-15 15:01:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721055680000|2024-07-15 15:01:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|10
1721055700000|2024-07-15 15:01:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721055720000|2024-07-15 15:02:00|58.07|57.77|58.16|57.86|58.16|57.86|58.07|57.77|9
1721055730000|2024-07-15 15:02:10|58.17|57.87|58.18|57.88|58.19|57.89|58.16|57.86|5
1721055740000|2024-07-15 15:02:20|58.19|57.89|58.25|57.95|58.26|57.96|58.18|57.88|18
1721055750000|2024-07-15 15:02:30|58.26|57.96|58.21|57.91|58.26|57.96|58.2|57.9|10
1721055760000|2024-07-15 15:02:40|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|14
1721055770000|2024-07-15 15:02:50|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|9
1721055780000|2024-07-15 15:03:00|58.21|57.91|58.19|57.89|58.22|57.92|58.18|57.88|17
1721055790000|2024-07-15 15:03:10|58.18|57.88|58.19|57.89|58.2|57.9|58.15|57.85|18
1721055800000|2024-07-15 15:03:20|58.2|57.9|58.18|57.88|58.2|57.9|58.15|57.85|8
1721055810000|2024-07-15 15:03:30|58.19|57.89|58.12|57.82|58.19|57.89|58.11|57.81|15
1721055820000|2024-07-15 15:03:40|58.11|57.81|58.18|57.88|58.18|57.88|58.11|57.81|11
1721055830000|2024-07-15 15:03:50|58.15|57.85|58.17|57.87|58.19|57.89|58.14|57.84|16
1721055840000|2024-07-15 15:04:00|58.16|57.86|58.16|57.86|58.18|57.88|58.11|57.81|16
1721055850000|2024-07-15 15:04:10|58.17|57.87|58.17|57.87|58.18|57.88|58.13|57.83|14
1721055860000|2024-07-15 15:04:20|58.16|57.86|58.11|57.81|58.17|57.87|58.1|57.8|9
1721055870000|2024-07-15 15:04:30|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|7
1721055880000|2024-07-15 15:04:40|58.11|57.81|58.08|57.78|58.11|57.81|58.08|57.78|15
1721055890000|2024-07-15 15:04:50|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|15
1721055900000|2024-07-15 15:05:00|58.07|57.77|58.02|57.72|58.09|57.79|58.01|57.71|17
1721055910000|2024-07-15 15:05:10|58|57.7|57.97|57.67|58|57.7|57.97|57.67|10
1721055920000|2024-07-15 15:05:20|57.96|57.66|57.99|57.69|58|57.7|57.94|57.64|18
1721055930000|2024-07-15 15:05:30|58|57.7|58.01|57.71|58.07|57.77|57.99|57.69|14
1721055940000|2024-07-15 15:05:40|58|57.7|57.97|57.67|58.01|57.71|57.97|57.67|9
1721055950000|2024-07-15 15:05:50|57.98|57.68|57.98|57.68|57.99|57.69|57.95|57.65|15
1721055960000|2024-07-15 15:06:00|57.99|57.69|58.02|57.72|58.03|57.73|57.97|57.67|19
1721055970000|2024-07-15 15:06:10|58.05|57.75|58.01|57.71|58.06|57.76|58|57.7|12
1721055980000|2024-07-15 15:06:20|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|16
1721055990000|2024-07-15 15:06:30|57.99|57.69|57.97|57.67|57.99|57.69|57.93|57.63|19
1721056000000|2024-07-15 15:06:40|57.96|57.66|57.96|57.66|57.98|57.68|57.92|57.62|23
1721056010000|2024-07-15 15:06:50|57.93|57.63|57.9|57.6|57.93|57.63|57.89|57.59|11
1721056020000|2024-07-15 15:07:00|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|18
1721056030000|2024-07-15 15:07:10|57.88|57.58|57.88|57.58|57.89|57.59|57.81|57.51|16
1721056040000|2024-07-15 15:07:20|57.86|57.56|57.87|57.57|57.89|57.59|57.86|57.56|17
1721056050000|2024-07-15 15:07:30|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|16
1721056060000|2024-07-15 15:07:40|57.86|57.56|57.8|57.5|57.86|57.56|57.8|57.5|9
1721056070000|2024-07-15 15:07:50|57.81|57.51|57.87|57.57|57.87|57.57|57.8|57.5|18
1721056080000|2024-07-15 15:08:00|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|7
1721056090000|2024-07-15 15:08:10|57.87|57.57|57.81|57.51|57.87|57.57|57.81|57.51|12
1721056100000|2024-07-15 15:08:20|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|14
1721056110000|2024-07-15 15:08:30|57.77|57.47|57.77|57.47|57.77|57.47|57.75|57.45|4
1721056120000|2024-07-15 15:08:40|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|11
1721056130000|2024-07-15 15:08:50|57.77|57.47|57.75|57.45|57.77|57.47|57.74|57.44|12
1721056140000|2024-07-15 15:09:00|57.78|57.48|57.78|57.48|57.78|57.48|57.76|57.46|17
1721056150000|2024-07-15 15:09:10|57.77|57.47|57.79|57.49|57.79|57.49|57.75|57.45|18
1721056160000|2024-07-15 15:09:20|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|16
1721056170000|2024-07-15 15:09:30|57.79|57.49|57.79|57.49|57.81|57.51|57.78|57.48|17
1721056180000|2024-07-15 15:09:40|57.8|57.5|57.77|57.47|57.8|57.5|57.77|57.47|4
1721056190000|2024-07-15 15:09:50|57.75|57.45|57.77|57.47|57.78|57.48|57.75|57.45|9
1721056200000|2024-07-15 15:10:00|57.76|57.46|57.78|57.48|57.79|57.49|57.75|57.45|15
1721056210000|2024-07-15 15:10:10|57.79|57.49|57.79|57.49|57.79|57.49|57.77|57.47|16
1721056220000|2024-07-15 15:10:20|57.78|57.48|57.77|57.47|57.78|57.48|57.75|57.45|7
1721056230000|2024-07-15 15:10:30|57.78|57.48|57.71|57.41|57.78|57.48|57.71|57.41|7
1721056240000|2024-07-15 15:10:40|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|9
1721056250000|2024-07-15 15:10:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|9
1721056260000|2024-07-15 15:11:00|57.7|57.4|57.68|57.38|57.72|57.42|57.68|57.38|9
1721056270000|2024-07-15 15:11:10|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|17
1721056280000|2024-07-15 15:11:20|57.67|57.37|57.71|57.41|57.71|57.41|57.66|57.36|17
1721056290000|2024-07-15 15:11:30|57.7|57.4|57.67|57.37|57.7|57.4|57.65|57.35|16
1721056300000|2024-07-15 15:11:40|57.68|57.38|57.69|57.39|57.7|57.4|57.65|57.35|20
1721056310000|2024-07-15 15:11:50|57.7|57.4|57.67|57.37|57.7|57.4|57.65|57.35|14
1721056320000|2024-07-15 15:12:00|57.66|57.36|57.68|57.38|57.7|57.4|57.66|57.36|18
1721056330000|2024-07-15 15:12:10|57.69|57.39|57.67|57.37|57.69|57.39|57.65|57.35|17
1721056340000|2024-07-15 15:12:20|57.65|57.35|57.67|57.37|57.69|57.39|57.65|57.35|14
1721056350000|2024-07-15 15:12:30|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|11
1721056360000|2024-07-15 15:12:40|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|6
1721056370000|2024-07-15 15:12:50|57.67|57.37|57.63|57.33|57.67|57.37|57.63|57.33|8
1721056380000|2024-07-15 15:13:00|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|8
1721056390000|2024-07-15 15:13:10|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|10
1721056400000|2024-07-15 15:13:20|57.62|57.32|57.62|57.32|57.65|57.35|57.61|57.31|14
1721056410000|2024-07-15 15:13:30|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|18
1721056420000|2024-07-15 15:13:40|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|9
1721056430000|2024-07-15 15:13:50|57.67|57.37|57.68|57.38|57.69|57.39|57.65|57.35|12
1721056440000|2024-07-15 15:14:00|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|12
1721056450000|2024-07-15 15:14:10|57.67|57.37|57.7|57.4|57.71|57.41|57.67|57.37|19
1721056460000|2024-07-15 15:14:20|57.69|57.39|57.67|57.37|57.7|57.4|57.65|57.35|14
1721056470000|2024-07-15 15:14:30|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|12
1721056480000|2024-07-15 15:14:40|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|15
1721056490000|2024-07-15 15:14:50|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|8
1721056500000|2024-07-15 15:15:00|57.69|57.39|57.68|57.38|57.69|57.39|57.65|57.35|18
1721056510000|2024-07-15 15:15:10|57.67|57.37|57.67|57.37|57.71|57.41|57.67|57.37|18
1721056520000|2024-07-15 15:15:20|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|12
1721056530000|2024-07-15 15:15:30|57.69|57.39|57.69|57.39|57.71|57.41|57.67|57.37|20
1721056540000|2024-07-15 15:15:40|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|8
1721056550000|2024-07-15 15:15:50|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1721056560000|2024-07-15 15:16:00|57.68|57.38|57.69|57.39|57.71|57.41|57.68|57.38|15
1721056570000|2024-07-15 15:16:10|57.68|57.38|57.71|57.41|57.72|57.42|57.68|57.38|10
1721056580000|2024-07-15 15:16:20|57.72|57.42|57.71|57.41|57.72|57.42|57.69|57.39|16
1721056590000|2024-07-15 15:16:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|7
1721056600000|2024-07-15 15:16:40|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|13
1721056610000|2024-07-15 15:16:50|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|5
1721056620000|2024-07-15 15:17:00|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1721056630000|2024-07-15 15:17:10|57.69|57.39|57.69|57.39|57.7|57.4|57.66|57.36|12
1721056640000|2024-07-15 15:17:20|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|15
1721056650000|2024-07-15 15:17:30|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|17
1721056660000|2024-07-15 15:17:40|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|8
1721056670000|2024-07-15 15:17:50|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|5
1721056680000|2024-07-15 15:18:00|57.66|57.36|57.63|57.33|57.67|57.37|57.62|57.32|9
1721056690000|2024-07-15 15:18:10|57.66|57.36|57.67|57.37|57.67|57.37|57.63|57.33|11
1721056700000|2024-07-15 15:18:20|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|8
1721056710000|2024-07-15 15:18:30|57.66|57.36|57.66|57.36|57.68|57.38|57.64|57.34|10
1721056720000|2024-07-15 15:18:40|57.67|57.37|57.62|57.32|57.67|57.37|57.62|57.32|8
1721056730000|2024-07-15 15:18:50|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|5
1721056740000|2024-07-15 15:19:00|57.68|57.38|57.68|57.38|57.69|57.39|57.64|57.34|10
1721056750000|2024-07-15 15:19:10|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|5
1721056760000|2024-07-15 15:19:20|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1721056770000|2024-07-15 15:19:30|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1721056780000|2024-07-15 15:19:40|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|6
1721056790000|2024-07-15 15:19:50|57.68|57.38|57.63|57.33|57.68|57.38|57.62|57.32|9
1721056800000|2024-07-15 15:20:00|57.62|57.32|57.66|57.36|57.67|57.37|57.62|57.32|12
1721056810000|2024-07-15 15:20:10|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|8
1721056820000|2024-07-15 15:20:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|8
1721056830000|2024-07-15 15:20:30|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|10
1721056840000|2024-07-15 15:20:40|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|8
1721056850000|2024-07-15 15:20:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1721056860000|2024-07-15 15:21:00|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|5
1721056870000|2024-07-15 15:21:10|57.67|57.37|57.67|57.37|57.68|57.38|57.63|57.33|16
1721056880000|2024-07-15 15:21:20|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|17
1721056890000|2024-07-15 15:21:30|57.65|57.35|57.62|57.32|57.66|57.36|57.62|57.32|6
1721056900000|2024-07-15 15:21:40|57.63|57.33|57.66|57.36|57.66|57.36|57.61|57.31|14
1721056910000|2024-07-15 15:21:50|57.67|57.37|57.63|57.33|57.67|57.37|57.63|57.33|10
1721056920000|2024-07-15 15:22:00|57.65|57.35|57.61|57.31|57.65|57.35|57.61|57.31|16
1721056930000|2024-07-15 15:22:10|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|15
1721056940000|2024-07-15 15:22:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1721056950000|2024-07-15 15:22:30|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|5
1721056960000|2024-07-15 15:22:40|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|10
1721056970000|2024-07-15 15:22:50|57.63|57.33|57.67|57.37|57.69|57.39|57.63|57.33|11
1721056980000|2024-07-15 15:23:00|57.66|57.36|57.62|57.32|57.67|57.37|57.61|57.31|11
1721056990000|2024-07-15 15:23:10|57.63|57.33|57.68|57.38|57.68|57.38|57.63|57.33|8
1721057000000|2024-07-15 15:23:20|57.67|57.37|57.66|57.36|57.68|57.38|57.64|57.34|6
1721057010000|2024-07-15 15:23:30|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|10
1721057020000|2024-07-15 15:23:40|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|17
1721057030000|2024-07-15 15:23:50|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|6
1721057040000|2024-07-15 15:24:00|57.66|57.36|57.68|57.38|57.7|57.4|57.66|57.36|10
1721057050000|2024-07-15 15:24:10|57.69|57.39|57.73|57.43|57.73|57.43|57.67|57.37|15
1721057060000|2024-07-15 15:24:20|57.72|57.42|57.76|57.46|57.77|57.47|57.71|57.41|13
1721057070000|2024-07-15 15:24:30|57.74|57.44|57.75|57.45|57.77|57.47|57.73|57.43|12
1721057080000|2024-07-15 15:24:40|57.73|57.43|57.74|57.44|57.77|57.47|57.73|57.43|23
1721057090000|2024-07-15 15:24:50|57.73|57.43|57.75|57.45|57.77|57.47|57.73|57.43|3
1721057100000|2024-07-15 15:25:00|57.78|57.48|57.79|57.49|57.79|57.49|57.76|57.46|6
1721057110000|2024-07-15 15:25:10|57.78|57.48|57.78|57.48|57.8|57.5|57.77|57.47|7
1721057120000|2024-07-15 15:25:20|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|6
1721057130000|2024-07-15 15:25:30|57.77|57.47|57.74|57.44|57.78|57.48|57.74|57.44|11
1721057140000|2024-07-15 15:25:40|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|7
1721057150000|2024-07-15 15:25:50|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|9
1721057160000|2024-07-15 15:26:00|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|6
1721057170000|2024-07-15 15:26:10|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|3
1721057180000|2024-07-15 15:26:20|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721057190000|2024-07-15 15:26:30|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|7
1721057200000|2024-07-15 15:26:40|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|15
1721057210000|2024-07-15 15:26:50|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721057220000|2024-07-15 15:27:00|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|8
1721057230000|2024-07-15 15:27:10|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|8
1721057240000|2024-07-15 15:27:20|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|8
1721057250000|2024-07-15 15:27:30|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|9
1721057260000|2024-07-15 15:27:40|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|7
1721057270000|2024-07-15 15:27:50|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|11
1721057280000|2024-07-15 15:28:00|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|9
1721057290000|2024-07-15 15:28:10|57.71|57.41|57.71|57.41|57.73|57.43|57.71|57.41|13
1721057300000|2024-07-15 15:28:20|57.72|57.42|57.72|57.42|57.73|57.43|57.7|57.4|9
1721057310000|2024-07-15 15:28:30|57.73|57.43|57.73|57.43|57.77|57.47|57.72|57.42|10
1721057320000|2024-07-15 15:28:40|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|5
1721057330000|2024-07-15 15:28:50|57.73|57.43|57.78|57.48|57.8|57.5|57.73|57.43|18
1721057340000|2024-07-15 15:29:00|57.77|57.47|57.73|57.43|57.78|57.48|57.73|57.43|15
1721057350000|2024-07-15 15:29:10|57.74|57.44|57.72|57.42|57.79|57.49|57.72|57.42|15
1721057360000|2024-07-15 15:29:20|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|5
1721057370000|2024-07-15 15:29:30|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|5
1721057380000|2024-07-15 15:29:40|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721057390000|2024-07-15 15:29:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721057400000|2024-07-15 15:30:00|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721057410000|2024-07-15 15:30:10|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|9
1721057420000|2024-07-15 15:30:20|57.69|57.39|57.7|57.4|57.73|57.43|57.69|57.39|25
1721057430000|2024-07-15 15:30:30|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|12
1721057440000|2024-07-15 15:30:40|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1721057450000|2024-07-15 15:30:50|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1721057460000|2024-07-15 15:31:00|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|8
1721057470000|2024-07-15 15:31:10|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|5
1721057480000|2024-07-15 15:31:20|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|8
1721057490000|2024-07-15 15:31:30|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|8
1721057500000|2024-07-15 15:31:40|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|16
1721057510000|2024-07-15 15:31:50|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|14
1721057520000|2024-07-15 15:32:00|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|12
1721057530000|2024-07-15 15:32:10|57.74|57.44|57.73|57.43|57.74|57.44|57.71|57.41|6
1721057540000|2024-07-15 15:32:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|5
1721057550000|2024-07-15 15:32:30|57.71|57.41|57.71|57.41|57.71|57.41|57.69|57.39|3
1721057560000|2024-07-15 15:32:40|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|13
1721057570000|2024-07-15 15:32:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1721057580000|2024-07-15 15:33:00|57.74|57.44|57.74|57.44|57.74|57.44|57.71|57.41|11
1721057590000|2024-07-15 15:33:10|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721057600000|2024-07-15 15:33:20|57.74|57.44|57.72|57.42|57.74|57.44|57.69|57.39|17
1721057610000|2024-07-15 15:33:30|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|11
1721057620000|2024-07-15 15:33:40|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|13
1721057630000|2024-07-15 15:33:50|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|9
1721057640000|2024-07-15 15:34:00|57.69|57.39|57.69|57.39|57.7|57.4|57.65|57.35|14
1721057650000|2024-07-15 15:34:10|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|14
1721057660000|2024-07-15 15:34:20|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|10
1721057670000|2024-07-15 15:34:30|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|7
1721057680000|2024-07-15 15:34:40|57.68|57.38|57.7|57.4|57.73|57.43|57.68|57.38|15
1721057690000|2024-07-15 15:34:50|57.72|57.42|57.69|57.39|57.73|57.43|57.69|57.39|16
1721057700000|2024-07-15 15:35:00|57.71|57.41|57.73|57.43|57.73|57.43|57.7|57.4|17
1721057710000|2024-07-15 15:35:10|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|16
1721057720000|2024-07-15 15:35:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|11
1721057730000|2024-07-15 15:35:30|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|14
1721057740000|2024-07-15 15:35:40|57.69|57.39|57.68|57.38|57.7|57.4|57.65|57.35|16
1721057750000|2024-07-15 15:35:50|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|6
1721057760000|2024-07-15 15:36:00|57.66|57.36|57.66|57.36|57.69|57.39|57.64|57.34|10
1721057770000|2024-07-15 15:36:10|57.68|57.38|57.66|57.36|57.7|57.4|57.66|57.36|21
1721057780000|2024-07-15 15:36:20|57.69|57.39|57.7|57.4|57.7|57.4|57.66|57.36|15
1721057790000|2024-07-15 15:36:30|57.69|57.39|57.69|57.39|57.7|57.4|57.67|57.37|7
1721057800000|2024-07-15 15:36:40|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|8
1721057810000|2024-07-15 15:36:50|57.68|57.38|57.71|57.41|57.72|57.42|57.68|57.38|8
1721057820000|2024-07-15 15:37:00|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|12
1721057830000|2024-07-15 15:37:10|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1721057840000|2024-07-15 15:37:20|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|13
1721057850000|2024-07-15 15:37:30|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|11
1721057860000|2024-07-15 15:37:40|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|4
1721057870000|2024-07-15 15:37:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|8
1721057880000|2024-07-15 15:38:00|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|12
1721057890000|2024-07-15 15:38:10|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721057900000|2024-07-15 15:38:20|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1721057910000|2024-07-15 15:38:30|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|5
1721057920000|2024-07-15 15:38:40|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|14
1721057930000|2024-07-15 15:38:50|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|16
1721057940000|2024-07-15 15:39:00|57.71|57.41|57.7|57.4|57.72|57.42|57.69|57.39|15
1721057950000|2024-07-15 15:39:10|57.67|57.37|57.67|57.37|57.7|57.4|57.65|57.35|16
1721057960000|2024-07-15 15:39:20|57.64|57.34|57.68|57.38|57.68|57.38|57.62|57.32|14
1721057970000|2024-07-15 15:39:30|57.69|57.39|57.69|57.39|57.69|57.39|57.65|57.35|16
1721057980000|2024-07-15 15:39:40|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|13
1721057990000|2024-07-15 15:39:50|57.67|57.37|57.7|57.4|57.71|57.41|57.66|57.36|13
1721058000000|2024-07-15 15:40:00|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721058010000|2024-07-15 15:40:10|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|14
1721058020000|2024-07-15 15:40:20|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|16
1721058030000|2024-07-15 15:40:30|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|16
1721058040000|2024-07-15 15:40:40|57.68|57.38|57.67|57.37|57.68|57.38|57.63|57.33|18
1721058050000|2024-07-15 15:40:50|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|9
1721058060000|2024-07-15 15:41:00|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1721058070000|2024-07-15 15:41:10|57.66|57.36|57.68|57.38|57.68|57.38|57.63|57.33|9
1721058080000|2024-07-15 15:41:20|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1721058100000|2024-07-15 15:41:40|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|4
1721058110000|2024-07-15 15:41:50|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|2
1721058120000|2024-07-15 15:42:00|57.63|57.33|57.64|57.34|57.67|57.37|57.63|57.33|13
1721058130000|2024-07-15 15:42:10|57.65|57.35|57.62|57.32|57.67|57.37|57.61|57.31|15
1721058140000|2024-07-15 15:42:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|8
1721058150000|2024-07-15 15:42:30|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|12
1721058160000|2024-07-15 15:42:40|57.6|57.3|57.59|57.29|57.61|57.31|57.58|57.28|7
1721058170000|2024-07-15 15:42:50|57.58|57.28|57.59|57.29|57.59|57.29|57.54|57.24|7
1721058180000|2024-07-15 15:43:00|57.56|57.26|57.59|57.29|57.59|57.29|57.56|57.26|5
1721058190000|2024-07-15 15:43:10|57.56|57.26|57.59|57.29|57.59|57.29|57.54|57.24|7
1721058200000|2024-07-15 15:43:20|57.57|57.27|57.57|57.27|57.59|57.29|57.57|57.27|9
1721058210000|2024-07-15 15:43:30|57.55|57.25|57.59|57.29|57.59|57.29|57.55|57.25|7
1721058220000|2024-07-15 15:43:40|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|2
1721058240000|2024-07-15 15:44:00|57.57|57.27|57.59|57.29|57.6|57.3|57.57|57.27|14
1721058250000|2024-07-15 15:44:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1721058260000|2024-07-15 15:44:20|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|4
1721058280000|2024-07-15 15:44:40|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|12
1721058290000|2024-07-15 15:44:50|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|6
1721058300000|2024-07-15 15:45:00|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|11
1721058310000|2024-07-15 15:45:10|57.59|57.29|57.55|57.25|57.6|57.3|57.55|57.25|20
1721058320000|2024-07-15 15:45:20|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|13
1721058330000|2024-07-15 15:45:30|57.59|57.29|57.59|57.29|57.59|57.29|57.55|57.25|6
1721058340000|2024-07-15 15:45:40|57.55|57.25|57.45|57.15|57.59|57.29|57.44|57.14|10
1721058350000|2024-07-15 15:45:50|57.41|57.11|57.46|57.16|57.46|57.16|57.41|57.11|10
1721058360000|2024-07-15 15:46:00|57.45|57.15|57.45|57.15|57.46|57.16|57.43|57.13|16
1721058370000|2024-07-15 15:46:10|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|13
1721058380000|2024-07-15 15:46:20|57.46|57.16|57.45|57.15|57.46|57.16|57.43|57.13|10
1721058390000|2024-07-15 15:46:30|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|4
1721058410000|2024-07-15 15:46:50|57.46|57.16|57.46|57.16|57.47|57.17|57.44|57.14|16
1721058420000|2024-07-15 15:47:00|57.47|57.17|57.46|57.16|57.47|57.17|57.44|57.14|10
1721058430000|2024-07-15 15:47:10|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|8
1721058440000|2024-07-15 15:47:20|57.47|57.17|57.47|57.17|57.47|57.17|57.44|57.14|12
1721058450000|2024-07-15 15:47:30|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|6
1721058460000|2024-07-15 15:47:40|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|11
1721058470000|2024-07-15 15:47:50|57.47|57.17|57.48|57.18|57.48|57.18|57.45|57.15|16
1721058480000|2024-07-15 15:48:00|57.49|57.19|57.5|57.2|57.5|57.2|57.47|57.17|16
1721058490000|2024-07-15 15:48:10|57.51|57.21|57.54|57.24|57.56|57.26|57.51|57.21|6
1721058500000|2024-07-15 15:48:20|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1721058510000|2024-07-15 15:48:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1721058520000|2024-07-15 15:48:40|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1721058530000|2024-07-15 15:48:50|57.58|57.28|57.55|57.25|57.58|57.28|57.55|57.25|8
1721058540000|2024-07-15 15:49:00|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1721058560000|2024-07-15 15:49:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058590000|2024-07-15 15:49:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058630000|2024-07-15 15:50:30|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058640000|2024-07-15 15:50:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058650000|2024-07-15 15:50:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058680000|2024-07-15 15:51:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1721058710000|2024-07-15 15:51:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1721058720000|2024-07-15 15:52:00|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|6
1721058740000|2024-07-15 15:52:20|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|6
1721058750000|2024-07-15 15:52:30|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|14
1721058760000|2024-07-15 15:52:40|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|5
1721058780000|2024-07-15 15:53:00|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|10
1721058790000|2024-07-15 15:53:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1721058830000|2024-07-15 15:53:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1721058840000|2024-07-15 15:54:00|57.54|57.24|57.55|57.25|57.55|57.25|57.53|57.23|10
1721058850000|2024-07-15 15:54:10|57.54|57.24|57.55|57.25|57.55|57.25|57.53|57.23|6
1721058860000|2024-07-15 15:54:20|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1721058870000|2024-07-15 15:54:30|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|5
1721058880000|2024-07-15 15:54:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1721058890000|2024-07-15 15:54:50|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|6
1721058900000|2024-07-15 15:55:00|57.54|57.24|57.55|57.25|57.55|57.25|57.51|57.21|8
1721058910000|2024-07-15 15:55:10|57.54|57.24|57.54|57.24|57.55|57.25|57.52|57.22|9
1721058920000|2024-07-15 15:55:20|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|9
1721058930000|2024-07-15 15:55:30|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|8
1721058940000|2024-07-15 15:55:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|8
1721058950000|2024-07-15 15:55:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1721058960000|2024-07-15 15:56:00|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1721058970000|2024-07-15 15:56:10|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|12
1721058980000|2024-07-15 15:56:20|57.54|57.24|57.54|57.24|57.54|57.24|57.5|57.2|9
1721058990000|2024-07-15 15:56:30|57.53|57.23|57.53|57.23|57.55|57.25|57.52|57.22|13
1721059000000|2024-07-15 15:56:40|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|11
1721059010000|2024-07-15 15:56:50|57.54|57.24|57.54|57.24|57.55|57.25|57.52|57.22|6
1721059020000|2024-07-15 15:57:00|57.53|57.23|57.53|57.23|57.55|57.25|57.52|57.22|11
1721059030000|2024-07-15 15:57:10|57.54|57.24|57.52|57.22|57.55|57.25|57.52|57.22|11
1721059040000|2024-07-15 15:57:20|57.54|57.24|57.55|57.25|57.55|57.25|57.53|57.23|11
1721059050000|2024-07-15 15:57:30|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|11
1721059060000|2024-07-15 15:57:40|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|10
1721059070000|2024-07-15 15:57:50|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|8
1721059080000|2024-07-15 15:58:00|57.56|57.26|57.56|57.26|57.56|57.26|57.53|57.23|8
1721059090000|2024-07-15 15:58:10|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|12
1721059100000|2024-07-15 15:58:20|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|4
1721059110000|2024-07-15 15:58:30|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|7
1721059120000|2024-07-15 15:58:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1721059130000|2024-07-15 15:58:50|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1721059140000|2024-07-15 15:59:00|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|11
1721059150000|2024-07-15 15:59:10|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|14
1721059160000|2024-07-15 15:59:20|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|6
1721059170000|2024-07-15 15:59:30|57.59|57.29|57.59|57.29|57.59|57.29|57.57|57.27|11
1721059180000|2024-07-15 15:59:40|57.57|57.27|57.56|57.26|57.59|57.29|57.56|57.26|9
1721059190000|2024-07-15 15:59:50|57.57|57.27|57.58|57.28|57.59|57.29|57.56|57.26|11
1721059200000|2024-07-15 16:00:00|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|13
1721059210000|2024-07-15 16:00:10|57.57|57.27|57.58|57.28|57.58|57.28|57.55|57.25|9
1721059220000|2024-07-15 16:00:20|57.57|57.27|57.57|57.27|57.6|57.3|57.57|57.27|15
1721059230000|2024-07-15 16:00:30|57.58|57.28|57.59|57.29|57.59|57.29|57.55|57.25|16
1721059240000|2024-07-15 16:00:40|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|12
1721059250000|2024-07-15 16:00:50|57.58|57.28|57.6|57.3|57.6|57.3|57.57|57.27|9
1721059260000|2024-07-15 16:01:00|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|12
1721059270000|2024-07-15 16:01:10|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|7
1721059280000|2024-07-15 16:01:20|57.64|57.34|57.59|57.29|57.66|57.36|57.58|57.28|12
1721059290000|2024-07-15 16:01:30|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|7
1721059300000|2024-07-15 16:01:40|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|9
1721059310000|2024-07-15 16:01:50|57.56|57.26|57.57|57.27|57.57|57.27|57.54|57.24|13
1721059320000|2024-07-15 16:02:00|57.56|57.26|57.56|57.26|57.58|57.28|57.55|57.25|14
1721059330000|2024-07-15 16:02:10|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|13
1721059340000|2024-07-15 16:02:20|57.56|57.26|57.56|57.26|57.57|57.27|57.54|57.24|12
1721059360000|2024-07-15 16:02:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|10
1721059370000|2024-07-15 16:02:50|57.55|57.25|57.55|57.25|57.57|57.27|57.54|57.24|11
1721059380000|2024-07-15 16:03:00|57.57|57.27|57.59|57.29|57.59|57.29|57.55|57.25|12
1721059390000|2024-07-15 16:03:10|57.58|57.28|57.6|57.3|57.6|57.3|57.57|57.27|11
1721059400000|2024-07-15 16:03:20|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|15
1721059410000|2024-07-15 16:03:30|57.58|57.28|57.55|57.25|57.59|57.29|57.55|57.25|9
1721059420000|2024-07-15 16:03:40|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|5
1721059430000|2024-07-15 16:03:50|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|8
1721059440000|2024-07-15 16:04:00|57.54|57.24|57.58|57.28|57.58|57.28|57.54|57.24|8
1721059450000|2024-07-15 16:04:10|57.55|57.25|57.56|57.26|57.57|57.27|57.54|57.24|9
1721059460000|2024-07-15 16:04:20|57.55|57.25|57.56|57.26|57.57|57.27|57.54|57.24|11
1721059470000|2024-07-15 16:04:30|57.55|57.25|57.57|57.27|57.57|57.27|57.54|57.24|15
1721059480000|2024-07-15 16:04:40|57.54|57.24|57.54|57.24|57.57|57.27|57.54|57.24|4
1721059500000|2024-07-15 16:05:00|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1721059510000|2024-07-15 16:05:10|57.54|57.24|57.52|57.22|57.54|57.24|57.5|57.2|8
1721059520000|2024-07-15 16:05:20|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|14
1721059530000|2024-07-15 16:05:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1721059540000|2024-07-15 16:05:40|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|14
1721059550000|2024-07-15 16:05:50|57.49|57.19|57.48|57.18|57.49|57.19|57.46|57.16|16
1721059560000|2024-07-15 16:06:00|57.47|57.17|57.48|57.18|57.49|57.19|57.46|57.16|9
1721059570000|2024-07-15 16:06:10|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|8
1721059580000|2024-07-15 16:06:20|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|17
1721059590000|2024-07-15 16:06:30|57.48|57.18|57.5|57.2|57.5|57.2|57.46|57.16|8
1721059600000|2024-07-15 16:06:40|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|4
1721059610000|2024-07-15 16:06:50|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|5
1721059620000|2024-07-15 16:07:00|57.5|57.2|57.5|57.2|57.51|57.21|57.47|57.17|6
1721059630000|2024-07-15 16:07:10|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1721059640000|2024-07-15 16:07:20|57.49|57.19|57.53|57.23|57.54|57.24|57.49|57.19|8
1721059650000|2024-07-15 16:07:30|57.54|57.24|57.58|57.28|57.58|57.28|57.54|57.24|4
1721059670000|2024-07-15 16:07:50|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1721059680000|2024-07-15 16:08:00|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|4
1721059690000|2024-07-15 16:08:10|57.64|57.34|57.65|57.35|57.65|57.35|57.62|57.32|12
1721059700000|2024-07-15 16:08:20|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|11
1721059710000|2024-07-15 16:08:30|57.64|57.34|57.61|57.31|57.65|57.35|57.61|57.31|7
1721059720000|2024-07-15 16:08:40|57.62|57.32|57.61|57.31|57.62|57.32|57.59|57.29|8
1721059730000|2024-07-15 16:08:50|57.6|57.3|57.59|57.29|57.6|57.3|57.57|57.27|7
1721059740000|2024-07-15 16:09:00|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|15
1721059750000|2024-07-15 16:09:10|57.57|57.27|57.6|57.3|57.6|57.3|57.56|57.26|21
1721059760000|2024-07-15 16:09:20|57.61|57.31|57.6|57.3|57.61|57.31|57.58|57.28|14
1721059770000|2024-07-15 16:09:30|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|6
1721059780000|2024-07-15 16:09:40|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1721059790000|2024-07-15 16:09:50|57.62|57.32|57.64|57.34|57.64|57.34|57.6|57.3|12
1721059800000|2024-07-15 16:10:00|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|11
1721059810000|2024-07-15 16:10:10|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|10
1721059820000|2024-07-15 16:10:20|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1721059830000|2024-07-15 16:10:30|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|5
1721059840000|2024-07-15 16:10:40|57.6|57.3|57.6|57.3|57.62|57.32|57.6|57.3|10
1721059850000|2024-07-15 16:10:50|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|6
1721059860000|2024-07-15 16:11:00|57.62|57.32|57.62|57.32|57.62|57.32|57.6|57.3|7
1721059870000|2024-07-15 16:11:10|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|8
1721059880000|2024-07-15 16:11:20|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|5
1721059890000|2024-07-15 16:11:30|57.6|57.3|57.59|57.29|57.61|57.31|57.58|57.28|6
1721059900000|2024-07-15 16:11:40|57.6|57.3|57.59|57.29|57.6|57.3|57.57|57.27|15
1721059910000|2024-07-15 16:11:50|57.58|57.28|57.61|57.31|57.62|57.32|57.58|57.28|11
1721059920000|2024-07-15 16:12:00|57.62|57.32|57.62|57.32|57.63|57.33|57.6|57.3|10
1721059930000|2024-07-15 16:12:10|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1721059940000|2024-07-15 16:12:20|57.61|57.31|57.64|57.34|57.65|57.35|57.61|57.31|7
1721059950000|2024-07-15 16:12:30|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721059960000|2024-07-15 16:12:40|57.62|57.32|57.62|57.32|57.63|57.33|57.6|57.3|15
1721059980000|2024-07-15 16:13:00|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1721059990000|2024-07-15 16:13:10|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|5
1721060000000|2024-07-15 16:13:20|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1721060010000|2024-07-15 16:13:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1721060020000|2024-07-15 16:13:40|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|6
1721060030000|2024-07-15 16:13:50|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1721060040000|2024-07-15 16:14:00|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|14
1721060050000|2024-07-15 16:14:10|57.62|57.32|57.69|57.39|57.69|57.39|57.61|57.31|10
1721060060000|2024-07-15 16:14:20|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|17
1721060070000|2024-07-15 16:14:30|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1721060080000|2024-07-15 16:14:40|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|9
1721060090000|2024-07-15 16:14:50|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|7
1721060100000|2024-07-15 16:15:00|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|3
1721060110000|2024-07-15 16:15:10|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|8
1721060120000|2024-07-15 16:15:20|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|7
1721060130000|2024-07-15 16:15:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|12
1721060140000|2024-07-15 16:15:40|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|9
1721060150000|2024-07-15 16:15:50|57.67|57.37|57.67|57.37|57.68|57.38|57.61|57.31|16
1721060160000|2024-07-15 16:16:00|57.68|57.38|57.6|57.3|57.68|57.38|57.6|57.3|13
1721060170000|2024-07-15 16:16:10|57.61|57.31|57.65|57.35|57.67|57.37|57.61|57.31|12
1721060180000|2024-07-15 16:16:20|57.66|57.36|57.64|57.34|57.66|57.36|57.62|57.32|11
1721060190000|2024-07-15 16:16:30|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|14
1721060200000|2024-07-15 16:16:40|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|10
1721060210000|2024-07-15 16:16:50|57.63|57.33|57.67|57.37|57.67|57.37|57.62|57.32|8
1721060220000|2024-07-15 16:17:00|57.68|57.38|57.67|57.37|57.68|57.38|57.64|57.34|8
1721060230000|2024-07-15 16:17:10|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|6
1721060240000|2024-07-15 16:17:20|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|14
1721060250000|2024-07-15 16:17:30|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1721060260000|2024-07-15 16:17:40|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|8
1721060270000|2024-07-15 16:17:50|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|14
1721060280000|2024-07-15 16:18:00|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|13
1721060290000|2024-07-15 16:18:10|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|13
1721060300000|2024-07-15 16:18:20|57.71|57.41|57.67|57.37|57.71|57.41|57.66|57.36|17
1721060310000|2024-07-15 16:18:30|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|10
1721060320000|2024-07-15 16:18:40|57.64|57.34|57.66|57.36|57.67|57.37|57.61|57.31|11
1721060330000|2024-07-15 16:18:50|57.67|57.37|57.67|57.37|57.68|57.38|57.64|57.34|13
1721060340000|2024-07-15 16:19:00|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|12
1721060350000|2024-07-15 16:19:10|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|5
1721060360000|2024-07-15 16:19:20|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721060370000|2024-07-15 16:19:30|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|9
1721060380000|2024-07-15 16:19:40|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|8
1721060390000|2024-07-15 16:19:50|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|4
1721060400000|2024-07-15 16:20:00|57.69|57.39|57.71|57.41|57.71|57.41|57.68|57.38|7
1721060410000|2024-07-15 16:20:10|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|8
1721060420000|2024-07-15 16:20:20|57.7|57.4|57.68|57.38|57.7|57.4|57.67|57.37|5
1721060430000|2024-07-15 16:20:30|57.69|57.39|57.7|57.4|57.71|57.41|57.67|57.37|11
1721060440000|2024-07-15 16:20:40|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|9
1721060460000|2024-07-15 16:21:00|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|8
1721060470000|2024-07-15 16:21:10|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|7
1721060480000|2024-07-15 16:21:20|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|8
1721060490000|2024-07-15 16:21:30|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|4
1721060500000|2024-07-15 16:21:40|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|11
1721060520000|2024-07-15 16:22:00|57.73|57.43|57.78|57.48|57.78|57.48|57.73|57.43|8
1721060530000|2024-07-15 16:22:10|57.8|57.5|57.84|57.54|57.86|57.56|57.8|57.5|13
1721060540000|2024-07-15 16:22:20|57.83|57.53|57.79|57.49|57.83|57.53|57.79|57.49|15
1721060550000|2024-07-15 16:22:30|57.8|57.5|57.8|57.5|57.8|57.5|57.78|57.48|11
1721060560000|2024-07-15 16:22:40|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|8
1721060570000|2024-07-15 16:22:50|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|9
1721060580000|2024-07-15 16:23:00|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|13
1721060590000|2024-07-15 16:23:10|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|12
1721060600000|2024-07-15 16:23:20|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|10
1721060610000|2024-07-15 16:23:30|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1721060620000|2024-07-15 16:23:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1721060630000|2024-07-15 16:23:50|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|11
1721060640000|2024-07-15 16:24:00|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721060650000|2024-07-15 16:24:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1721060660000|2024-07-15 16:24:20|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|4
1721060670000|2024-07-15 16:24:30|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|6
1721060680000|2024-07-15 16:24:40|57.79|57.49|57.81|57.51|57.82|57.52|57.79|57.49|7
1721060690000|2024-07-15 16:24:50|57.82|57.52|57.85|57.55|57.87|57.57|57.82|57.52|7
1721060730000|2024-07-15 16:25:30|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|6
1721060740000|2024-07-15 16:25:40|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721060750000|2024-07-15 16:25:50|57.87|57.57|57.87|57.57|57.9|57.6|57.87|57.57|11
1721060760000|2024-07-15 16:26:00|57.88|57.58|57.89|57.59|57.9|57.6|57.87|57.57|12
1721060770000|2024-07-15 16:26:10|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|5
1721060780000|2024-07-15 16:26:20|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721060810000|2024-07-15 16:26:50|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|4
1721060820000|2024-07-15 16:27:00|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1721060840000|2024-07-15 16:27:20|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|7
1721060850000|2024-07-15 16:27:30|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|6
1721060860000|2024-07-15 16:27:40|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|8
1721060870000|2024-07-15 16:27:50|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1721060880000|2024-07-15 16:28:00|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|12
1721060890000|2024-07-15 16:28:10|57.91|57.61|57.93|57.63|57.97|57.67|57.91|57.61|12
1721060900000|2024-07-15 16:28:20|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1721060910000|2024-07-15 16:28:30|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1721060920000|2024-07-15 16:28:40|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|13
1721060930000|2024-07-15 16:28:50|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1721060940000|2024-07-15 16:29:00|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1721060950000|2024-07-15 16:29:10|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721060960000|2024-07-15 16:29:20|57.91|57.61|57.98|57.68|57.98|57.68|57.91|57.61|12
1721060970000|2024-07-15 16:29:30|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|13
1721060980000|2024-07-15 16:29:40|58|57.7|58.02|57.72|58.02|57.72|58|57.7|5
1721060990000|2024-07-15 16:29:50|58|57.7|57.98|57.68|58|57.7|57.98|57.68|5
1721061000000|2024-07-15 16:30:00|57.97|57.67|57.96|57.66|57.99|57.69|57.96|57.66|9
1721061010000|2024-07-15 16:30:10|57.95|57.65|57.9|57.6|57.95|57.65|57.9|57.6|6
1721061020000|2024-07-15 16:30:20|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|5
1721061030000|2024-07-15 16:30:30|57.86|57.56|57.9|57.6|57.9|57.6|57.84|57.54|15
1721061040000|2024-07-15 16:30:40|57.91|57.61|57.92|57.62|57.96|57.66|57.91|57.61|11
1721061050000|2024-07-15 16:30:50|57.93|57.63|57.97|57.67|57.97|57.67|57.92|57.62|7
1721061060000|2024-07-15 16:31:00|57.96|57.66|57.91|57.61|57.96|57.66|57.91|57.61|3
1721061070000|2024-07-15 16:31:10|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|5
1721061080000|2024-07-15 16:31:20|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|10
1721061090000|2024-07-15 16:31:30|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1721061100000|2024-07-15 16:31:40|57.87|57.57|57.81|57.51|57.87|57.57|57.81|57.51|5
1721061110000|2024-07-15 16:31:50|57.82|57.52|57.88|57.58|57.88|57.58|57.82|57.52|7
1721061120000|2024-07-15 16:32:00|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|12
1721061130000|2024-07-15 16:32:10|57.91|57.61|57.91|57.61|57.91|57.61|57.89|57.59|5
1721061140000|2024-07-15 16:32:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721061150000|2024-07-15 16:32:30|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|4
1721061160000|2024-07-15 16:32:40|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|10
1721061180000|2024-07-15 16:33:00|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|8
1721061190000|2024-07-15 16:33:10|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|6
1721061200000|2024-07-15 16:33:20|57.92|57.62|57.95|57.65|57.95|57.65|57.91|57.61|6
1721061210000|2024-07-15 16:33:30|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721061220000|2024-07-15 16:33:40|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|5
1721061230000|2024-07-15 16:33:50|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721061240000|2024-07-15 16:34:00|57.96|57.66|57.98|57.68|57.99|57.69|57.95|57.65|10
1721061250000|2024-07-15 16:34:10|57.99|57.69|57.97|57.67|57.99|57.69|57.95|57.65|10
1721061260000|2024-07-15 16:34:20|57.96|57.66|57.97|57.67|57.97|57.67|57.91|57.61|18
1721061270000|2024-07-15 16:34:30|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|12
1721061280000|2024-07-15 16:34:40|57.99|57.69|58|57.7|58.01|57.71|57.98|57.68|14
1721061290000|2024-07-15 16:34:50|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|12
1721061300000|2024-07-15 16:35:00|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|17
1721061310000|2024-07-15 16:35:10|58|57.7|58|57.7|58.01|57.71|57.98|57.68|10
1721061320000|2024-07-15 16:35:20|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|8
1721061330000|2024-07-15 16:35:30|58.02|57.72|58|57.7|58.02|57.72|57.98|57.68|14
1721061340000|2024-07-15 16:35:40|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|10
1721061350000|2024-07-15 16:35:50|58|57.7|58.02|57.72|58.02|57.72|58|57.7|12
1721061360000|2024-07-15 16:36:00|58.01|57.71|58.02|57.72|58.04|57.74|58.01|57.71|17
1721061370000|2024-07-15 16:36:10|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|15
1721061380000|2024-07-15 16:36:20|58.05|57.75|58.03|57.73|58.05|57.75|58.01|57.71|14
1721061390000|2024-07-15 16:36:30|58.04|57.74|58.03|57.73|58.04|57.74|58.01|57.71|13
1721061400000|2024-07-15 16:36:40|58.04|57.74|58.04|57.74|58.04|57.74|58.01|57.71|15
1721061410000|2024-07-15 16:36:50|58.05|57.75|58.03|57.73|58.08|57.78|58.02|57.72|12
1721061420000|2024-07-15 16:37:00|58.02|57.72|58|57.7|58.03|57.73|58|57.7|11
1721061430000|2024-07-15 16:37:10|58.01|57.71|58.01|57.71|58.02|57.72|57.99|57.69|15
1721061440000|2024-07-15 16:37:20|58.02|57.72|58.01|57.71|58.03|57.73|58|57.7|15
1721061450000|2024-07-15 16:37:30|58.02|57.72|58.03|57.73|58.04|57.74|58|57.7|13
1721061460000|2024-07-15 16:37:40|58.04|57.74|58.03|57.73|58.08|57.78|58.01|57.71|18
1721061470000|2024-07-15 16:37:50|58.02|57.72|58.02|57.72|58.03|57.73|58|57.7|17
1721061480000|2024-07-15 16:38:00|58.01|57.71|58.01|57.71|58.03|57.73|58.01|57.71|9
1721061490000|2024-07-15 16:38:10|58.02|57.72|57.99|57.69|58.02|57.72|57.98|57.68|7
1721061500000|2024-07-15 16:38:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|8
1721061510000|2024-07-15 16:38:30|58|57.7|58|57.7|58|57.7|57.99|57.69|7
1721061520000|2024-07-15 16:38:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|13
1721061530000|2024-07-15 16:38:50|57.99|57.69|57.99|57.69|58.01|57.71|57.98|57.68|11
1721061540000|2024-07-15 16:39:00|57.98|57.68|57.97|57.67|58|57.7|57.97|57.67|9
1721061550000|2024-07-15 16:39:10|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|3
1721061560000|2024-07-15 16:39:20|57.97|57.67|57.92|57.62|57.97|57.67|57.91|57.61|7
1721061570000|2024-07-15 16:39:30|57.93|57.63|57.99|57.69|57.99|57.69|57.93|57.63|5
1721061580000|2024-07-15 16:39:40|57.98|57.68|57.94|57.64|57.98|57.68|57.93|57.63|12
1721061590000|2024-07-15 16:39:50|57.92|57.62|57.93|57.63|57.94|57.64|57.9|57.6|12
1721061600000|2024-07-15 16:40:00|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|11
1721061610000|2024-07-15 16:40:10|57.93|57.63|57.96|57.66|57.98|57.68|57.92|57.62|12
1721061620000|2024-07-15 16:40:20|57.98|57.68|57.99|57.69|58|57.7|57.96|57.66|11
1721061630000|2024-07-15 16:40:30|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|14
1721061640000|2024-07-15 16:40:40|58|57.7|58|57.7|58.01|57.71|57.98|57.68|12
1721061650000|2024-07-15 16:40:50|58.01|57.71|58|57.7|58.01|57.71|57.98|57.68|11
1721061660000|2024-07-15 16:41:00|57.99|57.69|57.98|57.68|58.01|57.71|57.98|57.68|13
1721061670000|2024-07-15 16:41:10|58.01|57.71|58.01|57.71|58.01|57.71|57.98|57.68|16
1721061680000|2024-07-15 16:41:20|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|8
1721061690000|2024-07-15 16:41:30|58|57.7|58.02|57.72|58.04|57.74|58|57.7|12
1721061700000|2024-07-15 16:41:40|58.03|57.73|58.1|57.8|58.1|57.8|58.02|57.72|14
1721061710000|2024-07-15 16:41:50|58.11|57.81|58.11|57.81|58.11|57.81|58.07|57.77|11
1721061720000|2024-07-15 16:42:00|58.12|57.82|58.2|57.9|58.2|57.9|58.11|57.81|19
1721061730000|2024-07-15 16:42:10|58.19|57.89|58.13|57.83|58.2|57.9|58.12|57.82|9
1721061740000|2024-07-15 16:42:20|58.14|57.84|58.13|57.83|58.15|57.85|58.11|57.81|23
1721061750000|2024-07-15 16:42:30|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|15
1721061760000|2024-07-15 16:42:40|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|19
1721061770000|2024-07-15 16:42:50|58.09|57.79|58.06|57.76|58.09|57.79|58.04|57.74|17
1721061780000|2024-07-15 16:43:00|58.05|57.75|58.09|57.79|58.1|57.8|58.03|57.73|23
1721061790000|2024-07-15 16:43:10|58.1|57.8|58.1|57.8|58.1|57.8|58.07|57.77|9
1721061800000|2024-07-15 16:43:20|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|12
1721061810000|2024-07-15 16:43:30|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|18
1721061820000|2024-07-15 16:43:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721061830000|2024-07-15 16:43:50|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|9
1721061840000|2024-07-15 16:44:00|58.02|57.72|58.07|57.77|58.09|57.79|58.01|57.71|16
1721061850000|2024-07-15 16:44:10|58.02|57.72|58.01|57.71|58.06|57.76|58.01|57.71|12
1721061860000|2024-07-15 16:44:20|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|13
1721061870000|2024-07-15 16:44:30|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|10
1721061880000|2024-07-15 16:44:40|58.01|57.71|58|57.7|58.02|57.72|57.99|57.69|12
1721061890000|2024-07-15 16:44:50|58.01|57.71|58.01|57.71|58.02|57.72|57.99|57.69|18
1721061900000|2024-07-15 16:45:00|57.98|57.68|58|57.7|58.02|57.72|57.96|57.66|20
1721061910000|2024-07-15 16:45:10|57.99|57.69|57.96|57.66|58|57.7|57.93|57.63|19
1721061920000|2024-07-15 16:45:20|57.93|57.63|57.92|57.62|57.93|57.63|57.89|57.59|16
1721061930000|2024-07-15 16:45:30|57.93|57.63|57.98|57.68|57.98|57.68|57.93|57.63|15
1721061940000|2024-07-15 16:45:40|57.97|57.67|57.91|57.61|57.98|57.68|57.91|57.61|17
1721061950000|2024-07-15 16:45:50|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1721061960000|2024-07-15 16:46:00|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|9
1721061970000|2024-07-15 16:46:10|57.9|57.6|57.87|57.57|57.91|57.61|57.87|57.57|10
1721061980000|2024-07-15 16:46:20|57.86|57.56|57.88|57.58|57.89|57.59|57.83|57.53|16
1721061990000|2024-07-15 16:46:30|57.9|57.6|57.9|57.6|57.91|57.61|57.88|57.58|10
1721062000000|2024-07-15 16:46:40|57.89|57.59|57.91|57.61|57.92|57.62|57.88|57.58|21
1721062010000|2024-07-15 16:46:50|57.9|57.6|57.91|57.61|57.93|57.63|57.88|57.58|20
1721062020000|2024-07-15 16:47:00|57.92|57.62|57.89|57.59|57.92|57.62|57.87|57.57|6
1721062030000|2024-07-15 16:47:10|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|6
1721062040000|2024-07-15 16:47:20|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|10
1721062050000|2024-07-15 16:47:30|57.92|57.62|57.91|57.61|57.92|57.62|57.88|57.58|11
1721062060000|2024-07-15 16:47:40|57.9|57.6|57.91|57.61|57.92|57.62|57.89|57.59|10
1721062070000|2024-07-15 16:47:50|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721062080000|2024-07-15 16:48:00|57.91|57.61|57.92|57.62|57.93|57.63|57.9|57.6|11
1721062090000|2024-07-15 16:48:10|57.89|57.59|57.91|57.61|57.92|57.62|57.89|57.59|9
1721062100000|2024-07-15 16:48:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|7
1721062110000|2024-07-15 16:48:30|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721062120000|2024-07-15 16:48:40|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|6
1721062130000|2024-07-15 16:48:50|57.86|57.56|57.86|57.56|57.87|57.57|57.81|57.51|11
1721062140000|2024-07-15 16:49:00|57.85|57.55|57.91|57.61|57.91|57.61|57.85|57.55|16
1721062150000|2024-07-15 16:49:10|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|11
1721062160000|2024-07-15 16:49:20|57.9|57.6|57.89|57.59|57.91|57.61|57.88|57.58|6
1721062170000|2024-07-15 16:49:30|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|7
1721062180000|2024-07-15 16:49:40|57.87|57.57|57.89|57.59|57.9|57.6|57.87|57.57|15
1721062190000|2024-07-15 16:49:50|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|11
1721062200000|2024-07-15 16:50:00|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1721062210000|2024-07-15 16:50:10|57.9|57.6|57.98|57.68|57.98|57.68|57.9|57.6|10
1721062220000|2024-07-15 16:50:20|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|12
1721062230000|2024-07-15 16:50:30|57.96|57.66|57.97|57.67|57.97|57.67|57.94|57.64|10
1721062240000|2024-07-15 16:50:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|5
1721062250000|2024-07-15 16:50:50|57.95|57.65|57.93|57.63|57.97|57.67|57.93|57.63|9
1721062260000|2024-07-15 16:51:00|57.92|57.62|57.93|57.63|57.97|57.67|57.92|57.62|11
1721062270000|2024-07-15 16:51:10|57.92|57.62|57.91|57.61|57.94|57.64|57.91|57.61|9
1721062280000|2024-07-15 16:51:20|57.92|57.62|57.91|57.61|57.94|57.64|57.91|57.61|7
1721062290000|2024-07-15 16:51:30|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|8
1721062300000|2024-07-15 16:51:40|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1721062310000|2024-07-15 16:51:50|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1721062320000|2024-07-15 16:52:00|57.93|57.63|57.9|57.6|57.97|57.67|57.9|57.6|12
1721062330000|2024-07-15 16:52:10|57.92|57.62|57.92|57.62|57.92|57.62|57.9|57.6|11
1721062340000|2024-07-15 16:52:20|57.91|57.61|57.91|57.61|57.92|57.62|57.89|57.59|4
1721062350000|2024-07-15 16:52:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1721062360000|2024-07-15 16:52:40|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1721062370000|2024-07-15 16:52:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721062380000|2024-07-15 16:53:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1721062390000|2024-07-15 16:53:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1721062400000|2024-07-15 16:53:20|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721062410000|2024-07-15 16:53:30|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|6
1721062420000|2024-07-15 16:53:40|57.91|57.61|57.91|57.61|57.91|57.61|57.88|57.58|4
1721062430000|2024-07-15 16:53:50|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|4
1721062440000|2024-07-15 16:54:00|57.92|57.62|57.93|57.63|57.96|57.66|57.91|57.61|21
1721062450000|2024-07-15 16:54:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|5
1721062460000|2024-07-15 16:54:20|57.93|57.63|57.94|57.64|57.97|57.67|57.91|57.61|24
1721062470000|2024-07-15 16:54:30|57.95|57.65|57.93|57.63|57.97|57.67|57.91|57.61|20
1721062480000|2024-07-15 16:54:40|57.94|57.64|57.92|57.62|57.94|57.64|57.91|57.61|11
1721062490000|2024-07-15 16:54:50|57.93|57.63|57.95|57.65|57.99|57.69|57.91|57.61|10
1721062500000|2024-07-15 16:55:00|57.98|57.68|57.99|57.69|57.99|57.69|57.94|57.64|18
1721062510000|2024-07-15 16:55:10|57.98|57.68|57.99|57.69|58|57.7|57.96|57.66|8
1721062520000|2024-07-15 16:55:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|7
1721062530000|2024-07-15 16:55:30|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|3
1721062540000|2024-07-15 16:55:40|57.96|57.66|57.92|57.62|57.97|57.67|57.91|57.61|7
1721062550000|2024-07-15 16:55:50|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|8
1721062560000|2024-07-15 16:56:00|57.89|57.59|57.95|57.65|57.95|57.65|57.89|57.59|17
1721062570000|2024-07-15 16:56:10|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|7
1721062580000|2024-07-15 16:56:20|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|11
1721062590000|2024-07-15 16:56:30|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1721062600000|2024-07-15 16:56:40|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|5
1721062610000|2024-07-15 16:56:50|57.93|57.63|57.95|57.65|57.99|57.69|57.93|57.63|20
1721062620000|2024-07-15 16:57:00|57.97|57.67|57.96|57.66|57.98|57.68|57.94|57.64|19
1721062630000|2024-07-15 16:57:10|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|21
1721062640000|2024-07-15 16:57:20|57.97|57.67|57.89|57.59|57.97|57.67|57.89|57.59|19
1721062650000|2024-07-15 16:57:30|57.92|57.62|57.89|57.59|57.94|57.64|57.89|57.59|13
1721062660000|2024-07-15 16:57:40|57.92|57.62|57.9|57.6|57.92|57.62|57.87|57.57|13
1721062670000|2024-07-15 16:57:50|57.89|57.59|57.91|57.61|57.92|57.62|57.88|57.58|10
1721062680000|2024-07-15 16:58:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|14
1721062690000|2024-07-15 16:58:10|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|6
1721062700000|2024-07-15 16:58:20|57.92|57.62|57.92|57.62|57.92|57.62|57.9|57.6|16
1721062710000|2024-07-15 16:58:30|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|10
1721062720000|2024-07-15 16:58:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|14
1721062730000|2024-07-15 16:58:50|57.91|57.61|57.9|57.6|57.92|57.62|57.89|57.59|15
1721062740000|2024-07-15 16:59:00|57.91|57.61|57.89|57.59|57.91|57.61|57.86|57.56|17
1721062750000|2024-07-15 16:59:10|57.88|57.58|57.85|57.55|57.89|57.59|57.82|57.52|6
1721062760000|2024-07-15 16:59:20|57.84|57.54|57.83|57.53|57.84|57.54|57.81|57.51|10
1721062770000|2024-07-15 16:59:30|57.84|57.54|57.83|57.53|57.84|57.54|57.8|57.5|22
1721062780000|2024-07-15 16:59:40|57.81|57.51|57.82|57.52|57.83|57.53|57.79|57.49|12
1721062790000|2024-07-15 16:59:50|57.77|57.47|57.78|57.48|57.8|57.5|57.73|57.43|12
1721062800000|2024-07-15 17:00:00|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|11
1721062810000|2024-07-15 17:00:10|57.75|57.45|57.71|57.41|57.76|57.46|57.68|57.38|10
1721062820000|2024-07-15 17:00:20|57.7|57.4|57.63|57.33|57.7|57.4|57.63|57.33|10
1721062830000|2024-07-15 17:00:30|57.66|57.36|57.64|57.34|57.68|57.38|57.62|57.32|17
1721062840000|2024-07-15 17:00:40|57.65|57.35|57.7|57.4|57.72|57.42|57.64|57.34|24
1721062850000|2024-07-15 17:00:50|57.71|57.41|57.72|57.42|57.72|57.42|57.68|57.38|17
1721062860000|2024-07-15 17:01:00|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|20
1721062870000|2024-07-15 17:01:10|57.68|57.38|57.63|57.33|57.68|57.38|57.61|57.31|13
1721062880000|2024-07-15 17:01:20|57.64|57.34|57.69|57.39|57.71|57.41|57.64|57.34|16
1721062890000|2024-07-15 17:01:30|57.68|57.38|57.7|57.4|57.7|57.4|57.64|57.34|26
1721062900000|2024-07-15 17:01:40|57.69|57.39|57.7|57.4|57.71|57.41|57.67|57.37|22
1721062910000|2024-07-15 17:01:50|57.69|57.39|57.68|57.38|57.71|57.41|57.67|57.37|15
1721062920000|2024-07-15 17:02:00|57.69|57.39|57.69|57.39|57.7|57.4|57.66|57.36|24
1721062930000|2024-07-15 17:02:10|57.66|57.36|57.66|57.36|57.71|57.41|57.66|57.36|13
1721062940000|2024-07-15 17:02:20|57.69|57.39|57.69|57.39|57.71|57.41|57.66|57.36|17
1721062950000|2024-07-15 17:02:30|57.68|57.38|57.68|57.38|57.7|57.4|57.65|57.35|22
1721062960000|2024-07-15 17:02:40|57.67|57.37|57.68|57.38|57.68|57.38|57.63|57.33|17
1721062970000|2024-07-15 17:02:50|57.67|57.37|57.67|57.37|57.68|57.38|57.63|57.33|7
1721062980000|2024-07-15 17:03:00|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|13
1721062990000|2024-07-15 17:03:10|57.68|57.38|57.63|57.33|57.68|57.38|57.62|57.32|20
1721063000000|2024-07-15 17:03:20|57.62|57.32|57.6|57.3|57.64|57.34|57.6|57.3|13
1721063010000|2024-07-15 17:03:30|57.63|57.33|57.62|57.32|57.64|57.34|57.61|57.31|10
1721063020000|2024-07-15 17:03:40|57.61|57.31|57.68|57.38|57.68|57.38|57.61|57.31|20
1721063030000|2024-07-15 17:03:50|57.67|57.37|57.64|57.34|57.68|57.38|57.64|57.34|15
1721063040000|2024-07-15 17:04:00|57.65|57.35|57.66|57.36|57.69|57.39|57.64|57.34|19
1721063050000|2024-07-15 17:04:10|57.67|57.37|57.67|57.37|57.68|57.38|57.65|57.35|13
1721063060000|2024-07-15 17:04:20|57.68|57.38|57.68|57.38|57.69|57.39|57.66|57.36|9
1721063070000|2024-07-15 17:04:30|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|10
1721063080000|2024-07-15 17:04:40|57.69|57.39|57.68|57.38|57.69|57.39|57.66|57.36|18
1721063090000|2024-07-15 17:04:50|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|13
1721063100000|2024-07-15 17:05:00|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|20
1721063110000|2024-07-15 17:05:10|57.66|57.36|57.68|57.38|57.69|57.39|57.65|57.35|16
1721063120000|2024-07-15 17:05:20|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|12
1721063130000|2024-07-15 17:05:30|57.66|57.36|57.67|57.37|57.68|57.38|57.64|57.34|10
1721063140000|2024-07-15 17:05:40|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|10
1721063150000|2024-07-15 17:05:50|57.71|57.41|57.78|57.48|57.8|57.5|57.71|57.41|8
1721063160000|2024-07-15 17:06:00|57.79|57.49|57.75|57.45|57.79|57.49|57.75|57.45|23
1721063170000|2024-07-15 17:06:10|57.76|57.46|57.74|57.44|57.77|57.47|57.71|57.41|19
1721063180000|2024-07-15 17:06:20|57.75|57.45|57.79|57.49|57.79|57.49|57.75|57.45|7
1721063190000|2024-07-15 17:06:30|57.78|57.48|57.78|57.48|57.81|57.51|57.78|57.48|6
1721063200000|2024-07-15 17:06:40|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|4
1721063210000|2024-07-15 17:06:50|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|19
1721063220000|2024-07-15 17:07:00|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|8
1721063230000|2024-07-15 17:07:10|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|4
1721063240000|2024-07-15 17:07:20|57.81|57.51|57.86|57.56|57.89|57.59|57.81|57.51|18
1721063250000|2024-07-15 17:07:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|11
1721063260000|2024-07-15 17:07:40|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|17
1721063270000|2024-07-15 17:07:50|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|6
1721063280000|2024-07-15 17:08:00|57.83|57.53|57.82|57.52|57.83|57.53|57.78|57.48|8
1721063290000|2024-07-15 17:08:10|57.81|57.51|57.8|57.5|57.82|57.52|57.8|57.5|17
1721063300000|2024-07-15 17:08:20|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|12
1721063310000|2024-07-15 17:08:30|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|11
1721063320000|2024-07-15 17:08:40|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|4
1721063330000|2024-07-15 17:08:50|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|9
1721063340000|2024-07-15 17:09:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|8
1721063350000|2024-07-15 17:09:10|57.77|57.47|57.77|57.47|57.79|57.49|57.77|57.47|10
1721063360000|2024-07-15 17:09:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|14
1721063370000|2024-07-15 17:09:30|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|6
1721063380000|2024-07-15 17:09:40|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721063390000|2024-07-15 17:09:50|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|11
1721063400000|2024-07-15 17:10:00|57.79|57.49|57.81|57.51|57.81|57.51|57.76|57.46|14
1721063410000|2024-07-15 17:10:10|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1721063420000|2024-07-15 17:10:20|57.81|57.51|57.8|57.5|57.81|57.51|57.78|57.48|8
1721063430000|2024-07-15 17:10:30|57.81|57.51|57.77|57.47|57.81|57.51|57.77|57.47|13
1721063440000|2024-07-15 17:10:40|57.8|57.5|57.78|57.48|57.8|57.5|57.76|57.46|8
1721063450000|2024-07-15 17:10:50|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|4
1721063460000|2024-07-15 17:11:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|6
1721063470000|2024-07-15 17:11:10|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|14
1721063480000|2024-07-15 17:11:20|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|8
1721063490000|2024-07-15 17:11:30|57.79|57.49|57.82|57.52|57.82|57.52|57.79|57.49|10
1721063500000|2024-07-15 17:11:40|57.81|57.51|57.78|57.48|57.82|57.52|57.78|57.48|11
1721063510000|2024-07-15 17:11:50|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|10
1721063520000|2024-07-15 17:12:00|57.8|57.5|57.77|57.47|57.8|57.5|57.77|57.47|9
1721063530000|2024-07-15 17:12:10|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|15
1721063540000|2024-07-15 17:12:20|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1721063550000|2024-07-15 17:12:30|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1721063560000|2024-07-15 17:12:40|57.84|57.54|57.82|57.52|57.84|57.54|57.8|57.5|16
1721063570000|2024-07-15 17:12:50|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|8
1721063580000|2024-07-15 17:13:00|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|6
1721063590000|2024-07-15 17:13:10|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|7
1721063600000|2024-07-15 17:13:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|8
1721063610000|2024-07-15 17:13:30|57.79|57.49|57.79|57.49|57.8|57.5|57.77|57.47|9
1721063620000|2024-07-15 17:13:40|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|6
1721063630000|2024-07-15 17:13:50|57.76|57.46|57.8|57.5|57.8|57.5|57.76|57.46|13
1721063640000|2024-07-15 17:14:00|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|5
1721063650000|2024-07-15 17:14:10|57.78|57.48|57.79|57.49|57.8|57.5|57.77|57.47|9
1721063660000|2024-07-15 17:14:20|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|14
1721063670000|2024-07-15 17:14:30|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|14
1721063680000|2024-07-15 17:14:40|57.79|57.49|57.78|57.48|57.81|57.51|57.78|57.48|14
1721063690000|2024-07-15 17:14:50|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|13
1721063700000|2024-07-15 17:15:00|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|7
1721063710000|2024-07-15 17:15:10|57.79|57.49|57.8|57.5|57.8|57.5|57.77|57.47|10
1721063720000|2024-07-15 17:15:20|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|9
1721063730000|2024-07-15 17:15:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|9
1721063740000|2024-07-15 17:15:40|57.79|57.49|57.8|57.5|57.81|57.51|57.78|57.48|11
1721063750000|2024-07-15 17:15:50|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|7
1721063760000|2024-07-15 17:16:00|57.82|57.52|57.84|57.54|57.86|57.56|57.82|57.52|8
1721063770000|2024-07-15 17:16:10|57.82|57.52|57.84|57.54|57.85|57.55|57.81|57.51|17
1721063780000|2024-07-15 17:16:20|57.85|57.55|57.84|57.54|57.85|57.55|57.82|57.52|17
1721063790000|2024-07-15 17:16:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|18
1721063800000|2024-07-15 17:16:40|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1721063810000|2024-07-15 17:16:50|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|3
1721063820000|2024-07-15 17:17:00|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|9
1721063830000|2024-07-15 17:17:10|57.82|57.52|57.8|57.5|57.82|57.52|57.78|57.48|10
1721063840000|2024-07-15 17:17:20|57.78|57.48|57.77|57.47|57.8|57.5|57.76|57.46|14
1721063850000|2024-07-15 17:17:30|57.78|57.48|57.78|57.48|57.78|57.48|57.76|57.46|4
1721063860000|2024-07-15 17:17:40|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|9
1721063870000|2024-07-15 17:17:50|57.77|57.47|57.77|57.47|57.79|57.49|57.75|57.45|21
1721063880000|2024-07-15 17:18:00|57.78|57.48|57.75|57.45|57.79|57.49|57.75|57.45|20
1721063890000|2024-07-15 17:18:10|57.77|57.47|57.77|57.47|57.78|57.48|57.75|57.45|13
1721063900000|2024-07-15 17:18:20|57.76|57.46|57.76|57.46|57.77|57.47|57.74|57.44|16
1721063910000|2024-07-15 17:18:30|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|24
1721063920000|2024-07-15 17:18:40|57.76|57.46|57.75|57.45|57.78|57.48|57.75|57.45|16
1721063930000|2024-07-15 17:18:50|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|12
1721063940000|2024-07-15 17:19:00|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|5
1721063950000|2024-07-15 17:19:10|57.75|57.45|57.76|57.46|57.77|57.47|57.74|57.44|15
1721063960000|2024-07-15 17:19:20|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|17
1721063970000|2024-07-15 17:19:30|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|15
1721063980000|2024-07-15 17:19:40|57.76|57.46|57.76|57.46|57.78|57.48|57.76|57.46|15
1721063990000|2024-07-15 17:19:50|57.78|57.48|57.79|57.49|57.79|57.49|57.76|57.46|6
1721064000000|2024-07-15 17:20:00|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|15
1721064010000|2024-07-15 17:20:10|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|11
1721064020000|2024-07-15 17:20:20|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|15
1721064030000|2024-07-15 17:20:30|57.75|57.45|57.75|57.45|57.77|57.47|57.75|57.45|15
1721064040000|2024-07-15 17:20:40|57.76|57.46|57.77|57.47|57.78|57.48|57.74|57.44|15
1721064050000|2024-07-15 17:20:50|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|9
1721064060000|2024-07-15 17:21:00|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|9
1721064070000|2024-07-15 17:21:10|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|12
1721064080000|2024-07-15 17:21:20|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1721064090000|2024-07-15 17:21:30|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|10
1721064100000|2024-07-15 17:21:40|57.75|57.45|57.73|57.43|57.77|57.47|57.73|57.43|15
1721064110000|2024-07-15 17:21:50|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|21
1721064120000|2024-07-15 17:22:00|57.76|57.46|57.77|57.47|57.79|57.49|57.76|57.46|17
1721064130000|2024-07-15 17:22:10|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|15
1721064140000|2024-07-15 17:22:20|57.77|57.47|57.77|57.47|57.79|57.49|57.75|57.45|20
1721064150000|2024-07-15 17:22:30|57.78|57.48|57.76|57.46|57.79|57.49|57.75|57.45|13
1721064160000|2024-07-15 17:22:40|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|13
1721064170000|2024-07-15 17:22:50|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|11
1721064180000|2024-07-15 17:23:00|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|18
1721064190000|2024-07-15 17:23:10|57.77|57.47|57.77|57.47|57.78|57.48|57.75|57.45|13
1721064200000|2024-07-15 17:23:20|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|10
1721064210000|2024-07-15 17:23:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|8
1721064220000|2024-07-15 17:23:40|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1721064240000|2024-07-15 17:24:00|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1721064250000|2024-07-15 17:24:10|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721064260000|2024-07-15 17:24:20|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|2
1721064280000|2024-07-15 17:24:40|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1721064290000|2024-07-15 17:24:50|57.75|57.45|57.76|57.46|57.79|57.49|57.75|57.45|7
1721064300000|2024-07-15 17:25:00|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1721064310000|2024-07-15 17:25:10|57.8|57.5|57.88|57.58|57.88|57.58|57.8|57.5|7
1721064320000|2024-07-15 17:25:20|57.87|57.57|57.87|57.57|57.88|57.58|57.85|57.55|10
1721064330000|2024-07-15 17:25:30|57.85|57.55|57.88|57.58|57.89|57.59|57.85|57.55|10
1721064340000|2024-07-15 17:25:40|57.87|57.57|57.86|57.56|57.87|57.57|57.83|57.53|10
1721064350000|2024-07-15 17:25:50|57.83|57.53|57.81|57.51|57.83|57.53|57.79|57.49|4
1721064360000|2024-07-15 17:26:00|57.8|57.5|57.8|57.5|57.81|57.51|57.78|57.48|5
1721064370000|2024-07-15 17:26:10|57.79|57.49|57.79|57.49|57.8|57.5|57.77|57.47|12
1721064380000|2024-07-15 17:26:20|57.8|57.5|57.81|57.51|57.81|57.51|57.76|57.46|12
1721064390000|2024-07-15 17:26:30|57.8|57.5|57.81|57.51|57.83|57.53|57.79|57.49|12
1721064400000|2024-07-15 17:26:40|57.82|57.52|57.85|57.55|57.87|57.57|57.81|57.51|17
1721064410000|2024-07-15 17:26:50|57.87|57.57|57.83|57.53|57.87|57.57|57.8|57.5|17
1721064420000|2024-07-15 17:27:00|57.82|57.52|57.83|57.53|57.84|57.54|57.81|57.51|17
1721064430000|2024-07-15 17:27:10|57.84|57.54|57.85|57.55|57.85|57.55|57.81|57.51|9
1721064440000|2024-07-15 17:27:20|57.83|57.53|57.83|57.53|57.85|57.55|57.83|57.53|8
1721064450000|2024-07-15 17:27:30|57.87|57.57|57.84|57.54|57.88|57.58|57.82|57.52|23
1721064460000|2024-07-15 17:27:40|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|12
1721064470000|2024-07-15 17:27:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|12
1721064480000|2024-07-15 17:28:00|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|8
1721064490000|2024-07-15 17:28:10|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|17
1721064500000|2024-07-15 17:28:20|57.83|57.53|57.84|57.54|57.84|57.54|57.8|57.5|13
1721064520000|2024-07-15 17:28:40|57.82|57.52|57.89|57.59|57.89|57.59|57.82|57.52|10
1721064530000|2024-07-15 17:28:50|57.88|57.58|57.9|57.6|57.91|57.61|57.86|57.56|23
1721064540000|2024-07-15 17:29:00|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|17
1721064550000|2024-07-15 17:29:10|57.9|57.6|57.9|57.6|57.91|57.61|57.88|57.58|18
1721064560000|2024-07-15 17:29:20|57.89|57.59|57.9|57.6|57.91|57.61|57.87|57.57|14
1721064570000|2024-07-15 17:29:30|57.89|57.59|57.9|57.6|57.9|57.6|57.86|57.56|20
1721064580000|2024-07-15 17:29:40|57.88|57.58|57.9|57.6|57.9|57.6|57.86|57.56|11
1721064590000|2024-07-15 17:29:50|57.89|57.59|57.9|57.6|57.9|57.6|57.87|57.57|5
1721064600000|2024-07-15 17:30:00|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|7
1721064610000|2024-07-15 17:30:10|57.9|57.6|57.93|57.63|57.93|57.63|57.9|57.6|4
1721064620000|2024-07-15 17:30:20|57.94|57.64|57.95|57.65|57.96|57.66|57.93|57.63|16
1721064630000|2024-07-15 17:30:30|57.94|57.64|57.9|57.6|57.95|57.65|57.9|57.6|19
1721064640000|2024-07-15 17:30:40|57.94|57.64|57.92|57.62|57.94|57.64|57.9|57.6|16
1721064650000|2024-07-15 17:30:50|57.94|57.64|57.94|57.64|57.94|57.64|57.91|57.61|11
1721064660000|2024-07-15 17:31:00|57.93|57.63|57.93|57.63|57.94|57.64|57.91|57.61|15
1721064670000|2024-07-15 17:31:10|57.94|57.64|57.93|57.63|57.94|57.64|57.91|57.61|16
1721064680000|2024-07-15 17:31:20|57.94|57.64|57.92|57.62|57.94|57.64|57.89|57.59|13
1721064690000|2024-07-15 17:31:30|57.94|57.64|57.92|57.62|57.94|57.64|57.88|57.58|16
1721064700000|2024-07-15 17:31:40|57.9|57.6|57.92|57.62|57.92|57.62|57.88|57.58|18
1721064710000|2024-07-15 17:31:50|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|11
1721064720000|2024-07-15 17:32:00|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|6
1721064730000|2024-07-15 17:32:10|57.9|57.6|57.92|57.62|57.94|57.64|57.9|57.6|17
1721064740000|2024-07-15 17:32:20|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|7
1721064750000|2024-07-15 17:32:30|57.91|57.61|57.94|57.64|57.94|57.64|57.9|57.6|8
1721064760000|2024-07-15 17:32:40|57.93|57.63|57.93|57.63|57.93|57.63|57.91|57.61|5
1721064770000|2024-07-15 17:32:50|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|8
1721064780000|2024-07-15 17:33:00|57.96|57.66|57.96|57.66|57.98|57.68|57.94|57.64|12
1721064790000|2024-07-15 17:33:10|57.95|57.65|57.94|57.64|57.96|57.66|57.92|57.62|17
1721064800000|2024-07-15 17:33:20|57.93|57.63|57.92|57.62|57.93|57.63|57.89|57.59|9
1721064810000|2024-07-15 17:33:30|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1721064820000|2024-07-15 17:33:40|57.9|57.6|57.92|57.62|57.93|57.63|57.87|57.57|15
1721064830000|2024-07-15 17:33:50|57.9|57.6|57.92|57.62|57.93|57.63|57.88|57.58|11
1721064840000|2024-07-15 17:34:00|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|13
1721064850000|2024-07-15 17:34:10|57.91|57.61|57.93|57.63|57.94|57.64|57.89|57.59|13
1721064860000|2024-07-15 17:34:20|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|9
1721064870000|2024-07-15 17:34:30|57.93|57.63|57.93|57.63|57.93|57.63|57.9|57.6|12
1721064880000|2024-07-15 17:34:40|57.89|57.59|57.92|57.62|57.93|57.63|57.88|57.58|15
1721064890000|2024-07-15 17:34:50|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1721064900000|2024-07-15 17:35:00|57.92|57.62|57.92|57.62|57.93|57.63|57.88|57.58|19
1721064910000|2024-07-15 17:35:10|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|10
1721064920000|2024-07-15 17:35:20|57.94|57.64|57.96|57.66|57.96|57.66|57.92|57.62|16
1721064930000|2024-07-15 17:35:30|57.94|57.64|57.95|57.65|57.96|57.66|57.92|57.62|10
1721064940000|2024-07-15 17:35:40|57.94|57.64|57.92|57.62|57.95|57.65|57.89|57.59|11
1721064950000|2024-07-15 17:35:50|57.93|57.63|57.91|57.61|57.93|57.63|57.88|57.58|14
1721064960000|2024-07-15 17:36:00|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|10
1721064970000|2024-07-15 17:36:10|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|10
1721064980000|2024-07-15 17:36:20|57.92|57.62|57.92|57.62|57.93|57.63|57.88|57.58|6
1721064990000|2024-07-15 17:36:30|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|3
1721065000000|2024-07-15 17:36:40|57.9|57.6|57.91|57.61|57.92|57.62|57.87|57.57|10
1721065010000|2024-07-15 17:36:50|57.92|57.62|57.91|57.61|57.92|57.62|57.89|57.59|4
1721065020000|2024-07-15 17:37:00|57.89|57.59|57.91|57.61|57.93|57.63|57.87|57.57|11
1721065030000|2024-07-15 17:37:10|57.9|57.6|57.91|57.61|57.92|57.62|57.88|57.58|16
1721065040000|2024-07-15 17:37:20|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|2
1721065050000|2024-07-15 17:37:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721065060000|2024-07-15 17:37:40|57.88|57.58|57.84|57.54|57.88|57.58|57.83|57.53|5
1721065070000|2024-07-15 17:37:50|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|2
1721065080000|2024-07-15 17:38:00|57.82|57.52|57.82|57.52|57.84|57.54|57.82|57.52|9
1721065090000|2024-07-15 17:38:10|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|5
1721065100000|2024-07-15 17:38:20|57.82|57.52|57.83|57.53|57.84|57.54|57.8|57.5|5
1721065110000|2024-07-15 17:38:30|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|4
1721065120000|2024-07-15 17:38:40|57.81|57.51|57.81|57.51|57.84|57.54|57.81|57.51|6
1721065130000|2024-07-15 17:38:50|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|8
1721065140000|2024-07-15 17:39:00|57.84|57.54|57.83|57.53|57.85|57.55|57.82|57.52|12
1721065150000|2024-07-15 17:39:10|57.82|57.52|57.82|57.52|57.84|57.54|57.81|57.51|10
1721065160000|2024-07-15 17:39:20|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721065170000|2024-07-15 17:39:30|57.82|57.52|57.8|57.5|57.84|57.54|57.8|57.5|12
1721065180000|2024-07-15 17:39:40|57.84|57.54|57.83|57.53|57.84|57.54|57.8|57.5|10
1721065190000|2024-07-15 17:39:50|57.82|57.52|57.81|57.51|57.85|57.55|57.81|57.51|10
1721065200000|2024-07-15 17:40:00|57.84|57.54|57.84|57.54|57.85|57.55|57.81|57.51|8
1721065210000|2024-07-15 17:40:10|57.82|57.52|57.84|57.54|57.85|57.55|57.81|57.51|7
1721065220000|2024-07-15 17:40:20|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|6
1721065230000|2024-07-15 17:40:30|57.83|57.53|57.85|57.55|57.86|57.56|57.83|57.53|12
1721065240000|2024-07-15 17:40:40|57.88|57.58|57.86|57.56|57.91|57.61|57.85|57.55|12
1721065250000|2024-07-15 17:40:50|57.87|57.57|57.9|57.6|57.91|57.61|57.85|57.55|12
1721065260000|2024-07-15 17:41:00|57.89|57.59|57.86|57.56|57.89|57.59|57.83|57.53|8
1721065270000|2024-07-15 17:41:10|57.84|57.54|57.86|57.56|57.86|57.56|57.83|57.53|8
1721065280000|2024-07-15 17:41:20|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|2
1721065290000|2024-07-15 17:41:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|4
1721065300000|2024-07-15 17:41:40|57.83|57.53|57.85|57.55|57.86|57.56|57.83|57.53|5
1721065310000|2024-07-15 17:41:50|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|6
1721065320000|2024-07-15 17:42:00|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|7
1721065330000|2024-07-15 17:42:10|57.84|57.54|57.84|57.54|57.85|57.55|57.82|57.52|14
1721065340000|2024-07-15 17:42:20|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|4
1721065350000|2024-07-15 17:42:30|57.85|57.55|57.84|57.54|57.85|57.55|57.82|57.52|12
1721065360000|2024-07-15 17:42:40|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|6
1721065370000|2024-07-15 17:42:50|57.83|57.53|57.83|57.53|57.86|57.56|57.82|57.52|10
1721065380000|2024-07-15 17:43:00|57.85|57.55|57.91|57.61|57.91|57.61|57.84|57.54|10
1721065390000|2024-07-15 17:43:10|57.9|57.6|57.9|57.6|57.9|57.6|57.85|57.55|7
1721065400000|2024-07-15 17:43:20|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|9
1721065410000|2024-07-15 17:43:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|8
1721065420000|2024-07-15 17:43:40|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|10
1721065430000|2024-07-15 17:43:50|57.9|57.6|57.9|57.6|57.9|57.6|57.87|57.57|5
1721065440000|2024-07-15 17:44:00|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|5
1721065450000|2024-07-15 17:44:10|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|6
1721065460000|2024-07-15 17:44:20|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1721065470000|2024-07-15 17:44:30|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|5
1721065480000|2024-07-15 17:44:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|5
1721065490000|2024-07-15 17:44:50|57.92|57.62|57.92|57.62|57.92|57.62|57.89|57.59|5
1721065500000|2024-07-15 17:45:00|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|6
1721065510000|2024-07-15 17:45:10|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|7
1721065520000|2024-07-15 17:45:20|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|7
1721065530000|2024-07-15 17:45:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721065540000|2024-07-15 17:45:40|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|4
1721065550000|2024-07-15 17:45:50|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721065560000|2024-07-15 17:46:00|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|5
1721065570000|2024-07-15 17:46:10|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|13
1721065580000|2024-07-15 17:46:20|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|5
1721065590000|2024-07-15 17:46:30|57.92|57.62|57.87|57.57|57.95|57.65|57.87|57.57|5
1721065600000|2024-07-15 17:46:40|57.9|57.6|57.9|57.6|57.9|57.6|57.88|57.58|9
1721065610000|2024-07-15 17:46:50|57.89|57.59|57.92|57.62|57.92|57.62|57.87|57.57|9
1721065620000|2024-07-15 17:47:00|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1721065630000|2024-07-15 17:47:10|57.91|57.61|57.93|57.63|57.94|57.64|57.91|57.61|10
1721065640000|2024-07-15 17:47:20|57.92|57.62|57.93|57.63|57.93|57.63|57.9|57.6|10
1721065650000|2024-07-15 17:47:30|57.92|57.62|57.93|57.63|57.93|57.63|57.9|57.6|10
1721065660000|2024-07-15 17:47:40|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|2
1721065670000|2024-07-15 17:47:50|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|5
1721065680000|2024-07-15 17:48:00|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1721065690000|2024-07-15 17:48:10|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|13
1721065700000|2024-07-15 17:48:20|57.91|57.61|57.91|57.61|57.91|57.61|57.88|57.58|9
1721065710000|2024-07-15 17:48:30|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|10
1721065720000|2024-07-15 17:48:40|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|6
1721065730000|2024-07-15 17:48:50|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|2
1721065740000|2024-07-15 17:49:00|57.92|57.62|57.89|57.59|57.93|57.63|57.89|57.59|12
1721065750000|2024-07-15 17:49:10|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|11
1721065770000|2024-07-15 17:49:30|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|3
1721065780000|2024-07-15 17:49:40|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721065790000|2024-07-15 17:49:50|57.92|57.62|57.89|57.59|57.93|57.63|57.88|57.58|5
1721065800000|2024-07-15 17:50:00|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1721065810000|2024-07-15 17:50:10|57.88|57.58|57.9|57.6|57.91|57.61|57.88|57.58|15
1721065820000|2024-07-15 17:50:20|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721065830000|2024-07-15 17:50:30|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|6
1721065840000|2024-07-15 17:50:40|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|12
1721065850000|2024-07-15 17:50:50|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|10
1721065860000|2024-07-15 17:51:00|57.9|57.6|57.9|57.6|57.92|57.62|57.9|57.6|7
1721065870000|2024-07-15 17:51:10|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|5
1721065880000|2024-07-15 17:51:20|57.9|57.6|57.9|57.6|57.92|57.62|57.9|57.6|4
1721065890000|2024-07-15 17:51:30|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1721065900000|2024-07-15 17:51:40|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|6
1721065910000|2024-07-15 17:51:50|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721065920000|2024-07-15 17:52:00|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721065930000|2024-07-15 17:52:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|6
1721065940000|2024-07-15 17:52:20|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|3
1721065950000|2024-07-15 17:52:30|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|9
1721065960000|2024-07-15 17:52:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721065970000|2024-07-15 17:52:50|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|4
1721065990000|2024-07-15 17:53:10|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721066000000|2024-07-15 17:53:20|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|5
1721066010000|2024-07-15 17:53:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721066020000|2024-07-15 17:53:40|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|9
1721066030000|2024-07-15 17:53:50|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|13
1721066040000|2024-07-15 17:54:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721066050000|2024-07-15 17:54:10|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|9
1721066090000|2024-07-15 17:54:50|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1721066100000|2024-07-15 17:55:00|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721066110000|2024-07-15 17:55:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1721066120000|2024-07-15 17:55:20|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|8
1721066130000|2024-07-15 17:55:30|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|8
1721066140000|2024-07-15 17:55:40|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|4
1721066160000|2024-07-15 17:56:00|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721066170000|2024-07-15 17:56:10|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721066180000|2024-07-15 17:56:20|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721066190000|2024-07-15 17:56:30|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|8
1721066200000|2024-07-15 17:56:40|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|6
1721066210000|2024-07-15 17:56:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|8
1721066220000|2024-07-15 17:57:00|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721066230000|2024-07-15 17:57:10|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|3
1721066240000|2024-07-15 17:57:20|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721066250000|2024-07-15 17:57:30|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|2
1721066260000|2024-07-15 17:57:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1721066270000|2024-07-15 17:57:50|57.77|57.47|57.77|57.47|57.79|57.49|57.76|57.46|9
1721066280000|2024-07-15 17:58:00|57.76|57.46|57.8|57.5|57.8|57.5|57.76|57.46|17
1721066290000|2024-07-15 17:58:10|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|9
1721066300000|2024-07-15 17:58:20|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|15
1721066310000|2024-07-15 17:58:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|13
1721066320000|2024-07-15 17:58:40|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|6
1721066330000|2024-07-15 17:58:50|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721066340000|2024-07-15 17:59:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|12
1721066350000|2024-07-15 17:59:10|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|12
1721066360000|2024-07-15 17:59:20|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|12
1721066370000|2024-07-15 17:59:30|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|4
1721066380000|2024-07-15 17:59:40|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1721066400000|2024-07-15 18:00:00|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1721066410000|2024-07-15 18:00:10|57.77|57.47|57.72|57.42|57.78|57.48|57.72|57.42|5
1721066430000|2024-07-15 18:00:30|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1721066440000|2024-07-15 18:00:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1721066450000|2024-07-15 18:00:50|57.69|57.39|57.69|57.39|57.7|57.4|57.67|57.37|8
1721066460000|2024-07-15 18:01:00|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|14
1721066470000|2024-07-15 18:01:10|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|11
1721066480000|2024-07-15 18:01:20|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|10
1721066490000|2024-07-15 18:01:30|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|11
1721066500000|2024-07-15 18:01:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|6
1721066510000|2024-07-15 18:01:50|57.7|57.4|57.72|57.42|57.72|57.42|57.68|57.38|7
1721066520000|2024-07-15 18:02:00|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721066530000|2024-07-15 18:02:10|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721066540000|2024-07-15 18:02:20|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|8
1721066550000|2024-07-15 18:02:30|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|9
1721066560000|2024-07-15 18:02:40|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|10
1721066570000|2024-07-15 18:02:50|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1721066580000|2024-07-15 18:03:00|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|7
1721066590000|2024-07-15 18:03:10|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1721066600000|2024-07-15 18:03:20|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|7
1721066610000|2024-07-15 18:03:30|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|7
1721066620000|2024-07-15 18:03:40|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1721066630000|2024-07-15 18:03:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721066640000|2024-07-15 18:04:00|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|7
1721066650000|2024-07-15 18:04:10|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|6
1721066660000|2024-07-15 18:04:20|57.79|57.49|57.81|57.51|57.82|57.52|57.79|57.49|3
1721066670000|2024-07-15 18:04:30|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|6
1721066680000|2024-07-15 18:04:40|57.82|57.52|57.89|57.59|57.89|57.59|57.82|57.52|9
1721066690000|2024-07-15 18:04:50|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721066700000|2024-07-15 18:05:00|57.89|57.59|57.84|57.54|57.89|57.59|57.84|57.54|5
1721066740000|2024-07-15 18:05:40|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721066750000|2024-07-15 18:05:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|8
1721066760000|2024-07-15 18:06:00|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721066770000|2024-07-15 18:06:10|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|13
1721066780000|2024-07-15 18:06:20|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|11
1721066790000|2024-07-15 18:06:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|12
1721066800000|2024-07-15 18:06:40|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|6
1721066810000|2024-07-15 18:06:50|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|5
1721066820000|2024-07-15 18:07:00|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|11
1721066830000|2024-07-15 18:07:10|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|8
1721066840000|2024-07-15 18:07:20|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1721066850000|2024-07-15 18:07:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|6
1721066860000|2024-07-15 18:07:40|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|7
1721066870000|2024-07-15 18:07:50|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|7
1721066880000|2024-07-15 18:08:00|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1721066890000|2024-07-15 18:08:10|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|10
1721066900000|2024-07-15 18:08:20|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|6
1721066910000|2024-07-15 18:08:30|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|5
1721066920000|2024-07-15 18:08:40|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|3
1721066930000|2024-07-15 18:08:50|57.73|57.43|57.8|57.5|57.8|57.5|57.73|57.43|5
1721066940000|2024-07-15 18:09:00|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1721066950000|2024-07-15 18:09:10|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|9
1721066960000|2024-07-15 18:09:20|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1721066970000|2024-07-15 18:09:30|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|12
1721066980000|2024-07-15 18:09:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|5
1721067000000|2024-07-15 18:10:00|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|8
1721067010000|2024-07-15 18:10:10|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|10
1721067020000|2024-07-15 18:10:20|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|10
1721067030000|2024-07-15 18:10:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721067040000|2024-07-15 18:10:40|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|7
1721067050000|2024-07-15 18:10:50|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721067060000|2024-07-15 18:11:00|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721067070000|2024-07-15 18:11:10|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1721067080000|2024-07-15 18:11:20|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1721067090000|2024-07-15 18:11:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|7
1721067100000|2024-07-15 18:11:40|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|7
1721067110000|2024-07-15 18:11:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721067120000|2024-07-15 18:12:00|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|4
1721067130000|2024-07-15 18:12:10|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|11
1721067140000|2024-07-15 18:12:20|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|4
1721067150000|2024-07-15 18:12:30|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|14
1721067160000|2024-07-15 18:12:40|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721067170000|2024-07-15 18:12:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1721067180000|2024-07-15 18:13:00|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1721067190000|2024-07-15 18:13:10|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|8
1721067200000|2024-07-15 18:13:20|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1721067210000|2024-07-15 18:13:30|57.82|57.52|57.81|57.51|57.82|57.52|57.79|57.49|6
1721067220000|2024-07-15 18:13:40|57.78|57.48|57.81|57.51|57.82|57.52|57.78|57.48|3
1721067240000|2024-07-15 18:14:00|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721067250000|2024-07-15 18:14:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|6
1721067260000|2024-07-15 18:14:20|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|8
1721067270000|2024-07-15 18:14:30|57.82|57.52|57.83|57.53|57.84|57.54|57.81|57.51|9
1721067280000|2024-07-15 18:14:40|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721067290000|2024-07-15 18:14:50|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|6
1721067300000|2024-07-15 18:15:00|57.81|57.51|57.8|57.5|57.82|57.52|57.8|57.5|8
1721067310000|2024-07-15 18:15:10|57.81|57.51|57.81|57.51|57.82|57.52|57.78|57.48|8
1721067320000|2024-07-15 18:15:20|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|12
1721067330000|2024-07-15 18:15:30|57.83|57.53|57.83|57.53|57.83|57.53|57.81|57.51|6
1721067340000|2024-07-15 18:15:40|57.82|57.52|57.82|57.52|57.84|57.54|57.82|57.52|6
1721067350000|2024-07-15 18:15:50|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|4
1721067360000|2024-07-15 18:16:00|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|12
1721067370000|2024-07-15 18:16:10|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1721067390000|2024-07-15 18:16:30|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721067400000|2024-07-15 18:16:40|57.81|57.51|57.81|57.51|57.81|57.51|57.78|57.48|3
1721067410000|2024-07-15 18:16:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721067420000|2024-07-15 18:17:00|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|6
1721067430000|2024-07-15 18:17:10|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|15
1721067440000|2024-07-15 18:17:20|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|5
1721067460000|2024-07-15 18:17:40|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1721067470000|2024-07-15 18:17:50|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1721067490000|2024-07-15 18:18:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721067510000|2024-07-15 18:18:30|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721067520000|2024-07-15 18:18:40|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721067530000|2024-07-15 18:18:50|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1721067540000|2024-07-15 18:19:00|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|8
1721067550000|2024-07-15 18:19:10|57.83|57.53|57.89|57.59|57.89|57.59|57.82|57.52|17
1721067560000|2024-07-15 18:19:20|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721067570000|2024-07-15 18:19:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721067580000|2024-07-15 18:19:40|57.9|57.6|57.87|57.57|57.9|57.6|57.87|57.57|2
1721067590000|2024-07-15 18:19:50|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1721067600000|2024-07-15 18:20:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721067620000|2024-07-15 18:20:20|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1721067630000|2024-07-15 18:20:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1721067660000|2024-07-15 18:21:00|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1721067670000|2024-07-15 18:21:10|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|5
1721067680000|2024-07-15 18:21:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721067720000|2024-07-15 18:22:00|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721067730000|2024-07-15 18:22:10|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|4
1721067740000|2024-07-15 18:22:20|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|7
1721067750000|2024-07-15 18:22:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|5
1721067770000|2024-07-15 18:22:50|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|7
1721067780000|2024-07-15 18:23:00|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721067820000|2024-07-15 18:23:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1721067830000|2024-07-15 18:23:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721067840000|2024-07-15 18:24:00|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1721067850000|2024-07-15 18:24:10|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1721067860000|2024-07-15 18:24:20|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1721067870000|2024-07-15 18:24:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1721067900000|2024-07-15 18:25:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721067910000|2024-07-15 18:25:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721067920000|2024-07-15 18:25:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721067930000|2024-07-15 18:25:30|58|57.7|58|57.7|58|57.7|57.98|57.68|3
1721067940000|2024-07-15 18:25:40|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|9
1721067950000|2024-07-15 18:25:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|2
1721067960000|2024-07-15 18:26:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721067970000|2024-07-15 18:26:10|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|6
1721067980000|2024-07-15 18:26:20|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|5
1721067990000|2024-07-15 18:26:30|57.96|57.66|57.93|57.63|57.98|57.68|57.93|57.63|6
1721068000000|2024-07-15 18:26:40|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1721068010000|2024-07-15 18:26:50|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|9
1721068020000|2024-07-15 18:27:00|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1721068050000|2024-07-15 18:27:30|57.92|57.62|57.93|57.63|57.93|57.63|57.91|57.61|3
1721068060000|2024-07-15 18:27:40|57.94|57.64|57.99|57.69|58|57.7|57.94|57.64|16
1721068070000|2024-07-15 18:27:50|58|57.7|57.98|57.68|58|57.7|57.97|57.67|7
1721068080000|2024-07-15 18:28:00|57.97|57.67|57.99|57.69|58|57.7|57.95|57.65|6
1721068090000|2024-07-15 18:28:10|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|6
1721068100000|2024-07-15 18:28:20|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1721068110000|2024-07-15 18:28:30|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|5
1721068130000|2024-07-15 18:28:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1721068140000|2024-07-15 18:29:00|57.99|57.69|57.99|57.69|58.01|57.71|57.99|57.69|7
1721068150000|2024-07-15 18:29:10|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|3
1721068190000|2024-07-15 18:29:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1721068200000|2024-07-15 18:30:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721068210000|2024-07-15 18:30:10|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|4
1721068220000|2024-07-15 18:30:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721068260000|2024-07-15 18:31:00|58.08|57.78|58.09|57.79|58.09|57.79|58.05|57.75|4
1721068270000|2024-07-15 18:31:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721068310000|2024-07-15 18:31:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721068320000|2024-07-15 18:32:00|58.14|57.84|58.17|57.87|58.17|57.87|58.13|57.83|11
1721068330000|2024-07-15 18:32:10|58.18|57.88|58.16|57.86|58.19|57.89|58.16|57.86|9
1721068340000|2024-07-15 18:32:20|58.14|57.84|58.19|57.89|58.19|57.89|58.14|57.84|8
1721068350000|2024-07-15 18:32:30|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|10
1721068360000|2024-07-15 18:32:40|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|11
1721068370000|2024-07-15 18:32:50|58.17|57.87|58.14|57.84|58.17|57.87|58.12|57.82|20
1721068380000|2024-07-15 18:33:00|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|6
1721068390000|2024-07-15 18:33:10|58.11|57.81|58.08|57.78|58.11|57.81|58.08|57.78|3
1721068400000|2024-07-15 18:33:20|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|7
1721068410000|2024-07-15 18:33:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1721068420000|2024-07-15 18:33:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|9
1721068430000|2024-07-15 18:33:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721068440000|2024-07-15 18:34:00|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|11
1721068450000|2024-07-15 18:34:10|58.09|57.79|58.05|57.75|58.1|57.8|58.05|57.75|7
1721068460000|2024-07-15 18:34:20|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|15
1721068470000|2024-07-15 18:34:30|58.02|57.72|58.01|57.71|58.03|57.73|58.01|57.71|12
1721068480000|2024-07-15 18:34:40|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|8
1721068490000|2024-07-15 18:34:50|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721068500000|2024-07-15 18:35:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|6
1721068510000|2024-07-15 18:35:10|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1721068520000|2024-07-15 18:35:20|57.99|57.69|57.92|57.62|57.99|57.69|57.92|57.62|9
1721068530000|2024-07-15 18:35:30|57.94|57.64|57.99|57.69|58.01|57.71|57.94|57.64|17
1721068540000|2024-07-15 18:35:40|58|57.7|57.96|57.66|58|57.7|57.96|57.66|6
1721068550000|2024-07-15 18:35:50|57.97|57.67|57.94|57.64|57.99|57.69|57.94|57.64|6
1721068560000|2024-07-15 18:36:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721068570000|2024-07-15 18:36:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721068580000|2024-07-15 18:36:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|3
1721068590000|2024-07-15 18:36:30|57.98|57.68|58.02|57.72|58.04|57.74|57.98|57.68|9
1721068620000|2024-07-15 18:37:00|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|12
1721068630000|2024-07-15 18:37:10|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|9
1721068640000|2024-07-15 18:37:20|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|9
1721068650000|2024-07-15 18:37:30|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1721068660000|2024-07-15 18:37:40|58.01|57.71|58|57.7|58.02|57.72|58|57.7|6
1721068670000|2024-07-15 18:37:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|14
1721068680000|2024-07-15 18:38:00|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|6
1721068690000|2024-07-15 18:38:10|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|8
1721068700000|2024-07-15 18:38:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721068710000|2024-07-15 18:38:30|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721068720000|2024-07-15 18:38:40|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1721068730000|2024-07-15 18:38:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1721068740000|2024-07-15 18:39:00|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|5
1721068750000|2024-07-15 18:39:10|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1721068760000|2024-07-15 18:39:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721068770000|2024-07-15 18:39:30|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1721068780000|2024-07-15 18:39:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721068790000|2024-07-15 18:39:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721068800000|2024-07-15 18:40:00|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|5
1721068810000|2024-07-15 18:40:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721068820000|2024-07-15 18:40:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721068830000|2024-07-15 18:40:30|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|8
1721068840000|2024-07-15 18:40:40|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|9
1721068850000|2024-07-15 18:40:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1721068860000|2024-07-15 18:41:00|57.98|57.68|58|57.7|58|57.7|57.98|57.68|13
1721068870000|2024-07-15 18:41:10|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1721068880000|2024-07-15 18:41:20|57.98|57.68|58|57.7|58|57.7|57.98|57.68|2
1721068890000|2024-07-15 18:41:30|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|5
1721068900000|2024-07-15 18:41:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1721068920000|2024-07-15 18:42:00|58.04|57.74|58.04|57.74|58.04|57.74|57.99|57.69|10
1721068930000|2024-07-15 18:42:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721068940000|2024-07-15 18:42:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721068950000|2024-07-15 18:42:30|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721068960000|2024-07-15 18:42:40|58|57.7|58|57.7|58|57.7|57.99|57.69|7
1721068970000|2024-07-15 18:42:50|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721068980000|2024-07-15 18:43:00|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|12
1721068990000|2024-07-15 18:43:10|58|57.7|58.02|57.72|58.02|57.72|58|57.7|10
1721069000000|2024-07-15 18:43:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721069010000|2024-07-15 18:43:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721069020000|2024-07-15 18:43:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721069030000|2024-07-15 18:43:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721069040000|2024-07-15 18:44:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|7
1721069050000|2024-07-15 18:44:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721069070000|2024-07-15 18:44:30|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|5
1721069080000|2024-07-15 18:44:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721069090000|2024-07-15 18:44:50|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1721069100000|2024-07-15 18:45:00|57.99|57.69|58|57.7|58|57.7|57.95|57.65|7
1721069110000|2024-07-15 18:45:10|57.99|57.69|57.95|57.65|58|57.7|57.95|57.65|4
1721069120000|2024-07-15 18:45:20|57.93|57.63|57.93|57.63|57.95|57.65|57.93|57.63|5
1721069130000|2024-07-15 18:45:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721069140000|2024-07-15 18:45:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721069150000|2024-07-15 18:45:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721069160000|2024-07-15 18:46:00|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|7
1721069170000|2024-07-15 18:46:10|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721069180000|2024-07-15 18:46:20|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721069190000|2024-07-15 18:46:30|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1721069200000|2024-07-15 18:46:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721069210000|2024-07-15 18:46:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1721069220000|2024-07-15 18:47:00|57.93|57.63|57.93|57.63|57.95|57.65|57.93|57.63|9
1721069230000|2024-07-15 18:47:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721069240000|2024-07-15 18:47:20|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1721069250000|2024-07-15 18:47:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1721069260000|2024-07-15 18:47:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1721069270000|2024-07-15 18:47:50|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1721069280000|2024-07-15 18:48:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721069290000|2024-07-15 18:48:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721069300000|2024-07-15 18:48:20|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1721069310000|2024-07-15 18:48:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721069320000|2024-07-15 18:48:40|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|5
1721069330000|2024-07-15 18:48:50|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721069340000|2024-07-15 18:49:00|57.89|57.59|57.91|57.61|57.92|57.62|57.89|57.59|4
1721069350000|2024-07-15 18:49:10|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|5
1721069360000|2024-07-15 18:49:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721069370000|2024-07-15 18:49:30|57.93|57.63|57.94|57.64|57.94|57.64|57.91|57.61|6
1721069380000|2024-07-15 18:49:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1721069410000|2024-07-15 18:50:10|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721069420000|2024-07-15 18:50:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721069430000|2024-07-15 18:50:30|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721069440000|2024-07-15 18:50:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721069460000|2024-07-15 18:51:00|57.95|57.65|57.94|57.64|57.96|57.66|57.93|57.63|6
1721069470000|2024-07-15 18:51:10|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|8
1721069500000|2024-07-15 18:51:40|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|3
1721069510000|2024-07-15 18:51:50|58.02|57.72|58.03|57.73|58.03|57.73|57.99|57.69|5
1721069520000|2024-07-15 18:52:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721069530000|2024-07-15 18:52:10|58|57.7|58.03|57.73|58.03|57.73|58|57.7|2
1721069540000|2024-07-15 18:52:20|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|3
1721069550000|2024-07-15 18:52:30|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721069560000|2024-07-15 18:52:40|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|3
1721069570000|2024-07-15 18:52:50|58|57.7|58.01|57.71|58.02|57.72|57.98|57.68|8
1721069600000|2024-07-15 18:53:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1721069610000|2024-07-15 18:53:30|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1721069630000|2024-07-15 18:53:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721069640000|2024-07-15 18:54:00|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721069660000|2024-07-15 18:54:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|9
1721069670000|2024-07-15 18:54:30|58.04|57.74|58.1|57.8|58.1|57.8|58.04|57.74|11
1721069680000|2024-07-15 18:54:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721069690000|2024-07-15 18:54:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721069700000|2024-07-15 18:55:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721069720000|2024-07-15 18:55:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721069730000|2024-07-15 18:55:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721069740000|2024-07-15 18:55:40|58.01|57.71|58.05|57.75|58.05|57.75|58.01|57.71|2
1721069750000|2024-07-15 18:55:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721069760000|2024-07-15 18:56:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721069780000|2024-07-15 18:56:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|6
1721069790000|2024-07-15 18:56:30|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1721069800000|2024-07-15 18:56:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721069810000|2024-07-15 18:56:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721069820000|2024-07-15 18:57:00|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721069830000|2024-07-15 18:57:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1721069840000|2024-07-15 18:57:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721069850000|2024-07-15 18:57:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721069860000|2024-07-15 18:57:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721069870000|2024-07-15 18:57:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721069880000|2024-07-15 18:58:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721069890000|2024-07-15 18:58:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1721069900000|2024-07-15 18:58:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721069910000|2024-07-15 18:58:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721069920000|2024-07-15 18:58:40|58.05|57.75|58.04|57.74|58.05|57.75|58|57.7|5
1721069930000|2024-07-15 18:58:50|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|5
1721069940000|2024-07-15 18:59:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721069950000|2024-07-15 18:59:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721069960000|2024-07-15 18:59:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721069970000|2024-07-15 18:59:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1721069980000|2024-07-15 18:59:40|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1721070000000|2024-07-15 19:00:00|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|6
1721070010000|2024-07-15 19:00:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1721070020000|2024-07-15 19:00:20|58.03|57.73|58.05|57.75|58.06|57.76|58.03|57.73|6
1721070030000|2024-07-15 19:00:30|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|7
1721070060000|2024-07-15 19:01:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|10
1721070070000|2024-07-15 19:01:10|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|7
1721070080000|2024-07-15 19:01:20|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|8
1721070100000|2024-07-15 19:01:40|58.02|57.72|57.99|57.69|58.03|57.73|57.99|57.69|5
1721070110000|2024-07-15 19:01:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721070120000|2024-07-15 19:02:00|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721070130000|2024-07-15 19:02:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721070140000|2024-07-15 19:02:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721070150000|2024-07-15 19:02:30|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1721070160000|2024-07-15 19:02:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|5
1721070170000|2024-07-15 19:02:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721070180000|2024-07-15 19:03:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721070200000|2024-07-15 19:03:20|58|57.7|58.01|57.71|58.02|57.72|58|57.7|6
1721070210000|2024-07-15 19:03:30|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721070220000|2024-07-15 19:03:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721070230000|2024-07-15 19:03:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1721070240000|2024-07-15 19:04:00|58|57.7|58.02|57.72|58.03|57.73|57.99|57.69|13
1721070250000|2024-07-15 19:04:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721070300000|2024-07-15 19:05:00|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|9
1721070310000|2024-07-15 19:05:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721070320000|2024-07-15 19:05:20|58.04|57.74|58.05|57.75|58.06|57.76|58.02|57.72|9
1721070330000|2024-07-15 19:05:30|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721070340000|2024-07-15 19:05:40|58.05|57.75|58.05|57.75|58.05|57.75|58.03|57.73|3
1721070350000|2024-07-15 19:05:50|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721070360000|2024-07-15 19:06:00|58.04|57.74|58.05|57.75|58.05|57.75|58.01|57.71|4
1721070370000|2024-07-15 19:06:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721070380000|2024-07-15 19:06:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721070390000|2024-07-15 19:06:30|58.05|57.75|58.03|57.73|58.06|57.76|58.03|57.73|17
1721070400000|2024-07-15 19:06:40|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|10
1721070410000|2024-07-15 19:06:50|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|17
1721070420000|2024-07-15 19:07:00|58.05|57.75|58.05|57.75|58.05|57.75|58.03|57.73|15
1721070430000|2024-07-15 19:07:10|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|8
1721070440000|2024-07-15 19:07:20|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|10
1721070450000|2024-07-15 19:07:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1721070460000|2024-07-15 19:07:40|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|7
1721070470000|2024-07-15 19:07:50|58.04|57.74|58.05|57.75|58.05|57.75|58.02|57.72|8
1721070480000|2024-07-15 19:08:00|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1721070490000|2024-07-15 19:08:10|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|4
1721070500000|2024-07-15 19:08:20|58.02|57.72|58.02|57.72|58.05|57.75|58.02|57.72|14
1721070510000|2024-07-15 19:08:30|58.03|57.73|58.05|57.75|58.05|57.75|58.02|57.72|18
1721070520000|2024-07-15 19:08:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721070530000|2024-07-15 19:08:50|58.05|57.75|58.05|57.75|58.06|57.76|58.03|57.73|16
1721070540000|2024-07-15 19:09:00|58.04|57.74|58.05|57.75|58.07|57.77|58.03|57.73|13
1721070550000|2024-07-15 19:09:10|58.04|57.74|58.12|57.82|58.12|57.82|58.04|57.74|11
1721070560000|2024-07-15 19:09:20|58.11|57.81|58.12|57.82|58.12|57.82|58.09|57.79|14
1721070570000|2024-07-15 19:09:30|58.11|57.81|58.11|57.81|58.12|57.82|58.09|57.79|14
1721070580000|2024-07-15 19:09:40|58.12|57.82|58.11|57.81|58.12|57.82|58.09|57.79|8
1721070590000|2024-07-15 19:09:50|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|8
1721070600000|2024-07-15 19:10:00|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|9
1721070610000|2024-07-15 19:10:10|58.09|57.79|58.08|57.78|58.12|57.82|58.08|57.78|8
1721070620000|2024-07-15 19:10:20|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|6
1721070630000|2024-07-15 19:10:30|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|3
1721070640000|2024-07-15 19:10:40|58.12|57.82|58.13|57.83|58.14|57.84|58.11|57.81|9
1721070650000|2024-07-15 19:10:50|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|9
1721070660000|2024-07-15 19:11:00|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|23
1721070670000|2024-07-15 19:11:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|16
1721070680000|2024-07-15 19:11:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|3
1721070690000|2024-07-15 19:11:30|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|15
1721070700000|2024-07-15 19:11:40|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|15
1721070710000|2024-07-15 19:11:50|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|11
1721070720000|2024-07-15 19:12:00|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|10
1721070730000|2024-07-15 19:12:10|58.1|57.8|58.1|57.8|58.12|57.82|58.09|57.79|11
1721070740000|2024-07-15 19:12:20|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|7
1721070750000|2024-07-15 19:12:30|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|14
1721070760000|2024-07-15 19:12:40|58.1|57.8|58.12|57.82|58.14|57.84|58.1|57.8|16
1721070770000|2024-07-15 19:12:50|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|20
1721070780000|2024-07-15 19:13:00|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|11
1721070790000|2024-07-15 19:13:10|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|9
1721070800000|2024-07-15 19:13:20|58.12|57.82|58.13|57.83|58.14|57.84|58.11|57.81|10
1721070810000|2024-07-15 19:13:30|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|10
1721070820000|2024-07-15 19:13:40|58.11|57.81|58.11|57.81|58.13|57.83|58.11|57.81|9
1721070830000|2024-07-15 19:13:50|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|6
1721070840000|2024-07-15 19:14:00|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|13
1721070870000|2024-07-15 19:14:30|58.16|57.86|58.16|57.86|58.16|57.86|58.14|57.84|3
1721070880000|2024-07-15 19:14:40|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|3
1721070890000|2024-07-15 19:14:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721070900000|2024-07-15 19:15:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721070910000|2024-07-15 19:15:10|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1721070920000|2024-07-15 19:15:20|58.14|57.84|58.13|57.83|58.16|57.86|58.13|57.83|9
1721070930000|2024-07-15 19:15:30|58.15|57.85|58.13|57.83|58.15|57.85|58.12|57.82|16
1721070940000|2024-07-15 19:15:40|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|11
1721070950000|2024-07-15 19:15:50|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|10
1721070960000|2024-07-15 19:16:00|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|4
1721070970000|2024-07-15 19:16:10|58.15|57.85|58.13|57.83|58.17|57.87|58.13|57.83|6
1721070980000|2024-07-15 19:16:20|58.12|57.82|58.13|57.83|58.16|57.86|58.12|57.82|17
1721070990000|2024-07-15 19:16:30|58.14|57.84|58.17|57.87|58.17|57.87|58.14|57.84|2
1721071000000|2024-07-15 19:16:40|58.15|57.85|58.17|57.87|58.17|57.87|58.14|57.84|5
1721071010000|2024-07-15 19:16:50|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|5
1721071020000|2024-07-15 19:17:00|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|3
1721071030000|2024-07-15 19:17:10|58.16|57.86|58.13|57.83|58.16|57.86|58.13|57.83|11
1721071040000|2024-07-15 19:17:20|58.15|57.85|58.14|57.84|58.15|57.85|58.12|57.82|15
1721071050000|2024-07-15 19:17:30|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|14
1721071060000|2024-07-15 19:17:40|58.15|57.85|58.15|57.85|58.15|57.85|58.13|57.83|7
1721071070000|2024-07-15 19:17:50|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|7
1721071080000|2024-07-15 19:18:00|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|6
1721071090000|2024-07-15 19:18:10|58.15|57.85|58.14|57.84|58.15|57.85|58.12|57.82|11
1721071100000|2024-07-15 19:18:20|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|8
1721071110000|2024-07-15 19:18:30|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1721071120000|2024-07-15 19:18:40|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1721071130000|2024-07-15 19:18:50|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|8
1721071140000|2024-07-15 19:19:00|58.14|57.84|58.14|57.84|58.16|57.86|58.13|57.83|11
1721071160000|2024-07-15 19:19:20|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|2
1721071170000|2024-07-15 19:19:30|58.15|57.85|58.17|57.87|58.17|57.87|58.14|57.84|3
1721071180000|2024-07-15 19:19:40|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|4
1721071190000|2024-07-15 19:19:50|58.18|57.88|58.18|57.88|58.18|57.88|58.16|57.86|11
1721071200000|2024-07-15 19:20:00|58.17|57.87|58.15|57.85|58.18|57.88|58.15|57.85|8
1721071210000|2024-07-15 19:20:10|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|8
1721071220000|2024-07-15 19:20:20|58.17|57.87|58.19|57.89|58.19|57.89|58.14|57.84|12
1721071230000|2024-07-15 19:20:30|58.2|57.9|58.23|57.93|58.23|57.93|58.17|57.87|19
1721071240000|2024-07-15 19:20:40|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|4
1721071260000|2024-07-15 19:21:00|58.24|57.94|58.36|58.06|58.41|58.11|58.21|57.91|17
1721071270000|2024-07-15 19:21:10|58.38|58.08|58.38|58.08|58.46|58.16|58.36|58.06|27
1721071280000|2024-07-15 19:21:20|58.39|58.09|58.35|58.05|58.39|58.09|58.33|58.03|22
1721071290000|2024-07-15 19:21:30|58.34|58.04|58.38|58.08|58.38|58.08|58.34|58.04|16
1721071300000|2024-07-15 19:21:40|58.37|58.07|58.37|58.07|58.38|58.08|58.34|58.04|20
1721071310000|2024-07-15 19:21:50|58.36|58.06|58.44|58.14|58.44|58.14|58.36|58.06|11
1721071320000|2024-07-15 19:22:00|58.43|58.13|58.44|58.14|58.44|58.14|58.4|58.1|15
1721071330000|2024-07-15 19:22:10|58.4|58.1|58.37|58.07|58.4|58.1|58.34|58.04|15
1721071340000|2024-07-15 19:22:20|58.36|58.06|58.34|58.04|58.37|58.07|58.33|58.03|21
1721071350000|2024-07-15 19:22:30|58.35|58.05|58.32|58.02|58.36|58.06|58.28|57.98|14
1721071360000|2024-07-15 19:22:40|58.3|58|58.27|57.97|58.32|58.02|58.25|57.95|11
1721071370000|2024-07-15 19:22:50|58.26|57.96|58.29|57.99|58.33|58.03|58.25|57.95|24
1721071380000|2024-07-15 19:23:00|58.31|58.01|58.3|58|58.32|58.02|58.25|57.95|16
1721071390000|2024-07-15 19:23:10|58.32|58.02|58.33|58.03|58.34|58.04|58.29|57.99|16
1721071400000|2024-07-15 19:23:20|58.34|58.04|58.31|58.01|58.34|58.04|58.28|57.98|20
1721071410000|2024-07-15 19:23:30|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|19
1721071420000|2024-07-15 19:23:40|58.28|57.98|58.3|58|58.3|58|58.24|57.94|17
1721071430000|2024-07-15 19:23:50|58.29|57.99|58.3|58|58.31|58.01|58.27|57.97|17
1721071440000|2024-07-15 19:24:00|58.31|58.01|58.31|58.01|58.32|58.02|58.28|57.98|19
1721071450000|2024-07-15 19:24:10|58.32|58.02|58.31|58.01|58.32|58.02|58.29|57.99|9
1721071460000|2024-07-15 19:24:20|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|14
1721071470000|2024-07-15 19:24:30|58.3|58|58.32|58.02|58.33|58.03|58.27|57.97|10
1721071480000|2024-07-15 19:24:40|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|7
1721071490000|2024-07-15 19:24:50|58.32|58.02|58.32|58.02|58.32|58.02|58.29|57.99|19
1721071500000|2024-07-15 19:25:00|58.31|58.01|58.32|58.02|58.32|58.02|58.28|57.98|13
1721071510000|2024-07-15 19:25:10|58.31|58.01|58.33|58.03|58.33|58.03|58.3|58|13
1721071520000|2024-07-15 19:25:20|58.32|58.02|58.3|58|58.32|58.02|58.3|58|7
1721071530000|2024-07-15 19:25:30|58.31|58.01|58.32|58.02|58.33|58.03|58.3|58|12
1721071540000|2024-07-15 19:25:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|8
1721071550000|2024-07-15 19:25:50|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|8
1721071560000|2024-07-15 19:26:00|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721071570000|2024-07-15 19:26:10|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721071580000|2024-07-15 19:26:20|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|7
1721071590000|2024-07-15 19:26:30|58.34|58.04|58.35|58.05|58.35|58.05|58.32|58.02|9
1721071600000|2024-07-15 19:26:40|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|7
1721071620000|2024-07-15 19:27:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|9
1721071630000|2024-07-15 19:27:10|58.28|57.98|58.26|57.96|58.3|58|58.25|57.95|8
1721071640000|2024-07-15 19:27:20|58.27|57.97|58.3|58|58.3|58|58.27|57.97|10
1721071650000|2024-07-15 19:27:30|58.29|57.99|58.3|58|58.3|58|58.28|57.98|10
1721071660000|2024-07-15 19:27:40|58.29|57.99|58.2|57.9|58.3|58|58.2|57.9|16
1721071670000|2024-07-15 19:27:50|58.19|57.89|58.14|57.84|58.2|57.9|58.14|57.84|17
1721071680000|2024-07-15 19:28:00|58.12|57.82|58.06|57.76|58.14|57.84|58.06|57.76|11
1721071690000|2024-07-15 19:28:10|58.05|57.75|58.09|57.79|58.1|57.8|58.05|57.75|15
1721071700000|2024-07-15 19:28:20|58.08|57.78|58.03|57.73|58.09|57.79|58.03|57.73|15
1721071710000|2024-07-15 19:28:30|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|10
1721071720000|2024-07-15 19:28:40|58.04|57.74|58|57.7|58.04|57.74|58|57.7|13
1721071730000|2024-07-15 19:28:50|58.01|57.71|58|57.7|58.04|57.74|57.99|57.69|14
1721071740000|2024-07-15 19:29:00|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|16
1721071750000|2024-07-15 19:29:10|57.98|57.68|58|57.7|58|57.7|57.97|57.67|19
1721071760000|2024-07-15 19:29:20|57.99|57.69|57.99|57.69|58|57.7|57.97|57.67|16
1721071770000|2024-07-15 19:29:30|58.01|57.71|58.01|57.71|58.02|57.72|58|57.7|10
1721071780000|2024-07-15 19:29:40|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|9
1721071790000|2024-07-15 19:29:50|58.01|57.71|58.03|57.73|58.04|57.74|58.01|57.71|13
1721071800000|2024-07-15 19:30:00|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|15
1721071810000|2024-07-15 19:30:10|58.04|57.74|58.03|57.73|58.05|57.75|58.02|57.72|10
1721071820000|2024-07-15 19:30:20|58.02|57.72|58.02|57.72|58.04|57.74|58.01|57.71|20
1721071830000|2024-07-15 19:30:30|58.01|57.71|58.02|57.72|58.05|57.75|58.01|57.71|12
1721071840000|2024-07-15 19:30:40|58.01|57.71|57.96|57.66|58.01|57.71|57.94|57.64|4
1721071850000|2024-07-15 19:30:50|57.91|57.61|57.89|57.59|57.93|57.63|57.89|57.59|21
1721071860000|2024-07-15 19:31:00|57.9|57.6|57.83|57.53|57.92|57.62|57.83|57.53|18
1721071870000|2024-07-15 19:31:10|57.85|57.55|57.86|57.56|57.86|57.56|57.81|57.51|15
1721071880000|2024-07-15 19:31:20|57.87|57.57|57.84|57.54|57.9|57.6|57.83|57.53|18
1721071890000|2024-07-15 19:31:30|57.85|57.55|57.89|57.59|57.91|57.61|57.85|57.55|22
1721071900000|2024-07-15 19:31:40|57.88|57.58|57.91|57.61|57.92|57.62|57.87|57.57|24
1721071910000|2024-07-15 19:31:50|57.92|57.62|57.95|57.65|57.95|57.65|57.91|57.61|21
1721071920000|2024-07-15 19:32:00|57.93|57.63|57.99|57.69|58.01|57.71|57.93|57.63|23
1721071930000|2024-07-15 19:32:10|58.02|57.72|58.04|57.74|58.04|57.74|58|57.7|19
1721071940000|2024-07-15 19:32:20|58.05|57.75|58.07|57.77|58.07|57.77|58.03|57.73|17
1721071950000|2024-07-15 19:32:30|58.08|57.78|58.14|57.84|58.17|57.87|58.08|57.78|27
1721071960000|2024-07-15 19:32:40|58.15|57.85|58.22|57.92|58.22|57.92|58.15|57.85|27
1721071970000|2024-07-15 19:32:50|58.23|57.93|58.31|58.01|58.34|58.04|58.23|57.93|24
1721071980000|2024-07-15 19:33:00|58.3|58|58.21|57.91|58.3|58|58.2|57.9|20
1721071990000|2024-07-15 19:33:10|58.2|57.9|58.18|57.88|58.23|57.93|58.14|57.84|26
1721072000000|2024-07-15 19:33:20|58.19|57.89|58.17|57.87|58.2|57.9|58.12|57.82|25
1721072010000|2024-07-15 19:33:30|58.19|57.89|58.12|57.82|58.19|57.89|58.11|57.81|17
1721072020000|2024-07-15 19:33:40|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|18
1721072030000|2024-07-15 19:33:50|58.13|57.83|58.12|57.82|58.13|57.83|58.1|57.8|21
1721072040000|2024-07-15 19:34:00|58.13|57.83|58.15|57.85|58.15|57.85|58.11|57.81|19
1721072050000|2024-07-15 19:34:10|58.14|57.84|58.2|57.9|58.23|57.93|58.13|57.83|13
1721072060000|2024-07-15 19:34:20|58.17|57.87|58.2|57.9|58.21|57.91|58.16|57.86|10
1721072070000|2024-07-15 19:34:30|58.16|57.86|58.22|57.92|58.25|57.95|58.16|57.86|17
1721072080000|2024-07-15 19:34:40|58.23|57.93|58.23|57.93|58.24|57.94|58.21|57.91|22
1721072090000|2024-07-15 19:34:50|58.22|57.92|58.2|57.9|58.23|57.93|58.19|57.89|23
1721072100000|2024-07-15 19:35:00|58.19|57.89|58.15|57.85|58.2|57.9|58.14|57.84|14
1721072110000|2024-07-15 19:35:10|58.12|57.82|58.03|57.73|58.12|57.82|58.03|57.73|12
1721072120000|2024-07-15 19:35:20|58.04|57.74|58.08|57.78|58.08|57.78|58.02|57.72|16
1721072130000|2024-07-15 19:35:30|58.07|57.77|58.09|57.79|58.12|57.82|58.07|57.77|21
1721072140000|2024-07-15 19:35:40|58.11|57.81|58.11|57.81|58.12|57.82|58.07|57.77|23
1721072150000|2024-07-15 19:35:50|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|7
1721072160000|2024-07-15 19:36:00|58.13|57.83|58.12|57.82|58.14|57.84|58.11|57.81|10
1721072170000|2024-07-15 19:36:10|58.11|57.81|58.13|57.83|58.13|57.83|58.09|57.79|17
1721072180000|2024-07-15 19:36:20|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|19
1721072190000|2024-07-15 19:36:30|58.12|57.82|58.12|57.82|58.14|57.84|58.1|57.8|17
1721072200000|2024-07-15 19:36:40|58.11|57.81|58.13|57.83|58.14|57.84|58.11|57.81|14
1721072210000|2024-07-15 19:36:50|58.14|57.84|58.13|57.83|58.15|57.85|58.12|57.82|18
1721072220000|2024-07-15 19:37:00|58.12|57.82|58.12|57.82|58.14|57.84|58.1|57.8|14
1721072230000|2024-07-15 19:37:10|58.13|57.83|58.16|57.86|58.17|57.87|58.12|57.82|18
1721072240000|2024-07-15 19:37:20|58.17|57.87|58.2|57.9|58.21|57.91|58.13|57.83|18
1721072250000|2024-07-15 19:37:30|58.19|57.89|58.22|57.92|58.23|57.93|58.15|57.85|25
1721072260000|2024-07-15 19:37:40|58.21|57.91|58.2|57.9|58.23|57.93|58.2|57.9|14
1721072270000|2024-07-15 19:37:50|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|12
1721072280000|2024-07-15 19:38:00|58.18|57.88|58.12|57.82|58.18|57.88|58.11|57.81|14
1721072290000|2024-07-15 19:38:10|58.13|57.83|58.13|57.83|58.14|57.84|58.11|57.81|23
1721072300000|2024-07-15 19:38:20|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|18
1721072310000|2024-07-15 19:38:30|58.13|57.83|58.11|57.81|58.13|57.83|58.1|57.8|9
1721072320000|2024-07-15 19:38:40|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|12
1721072330000|2024-07-15 19:38:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|5
1721072340000|2024-07-15 19:39:00|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|18
1721072350000|2024-07-15 19:39:10|58.1|57.8|58.1|57.8|58.11|57.81|58.05|57.75|22
1721072360000|2024-07-15 19:39:20|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|15
1721072370000|2024-07-15 19:39:30|58.09|57.79|58.08|57.78|58.1|57.8|58.05|57.75|19
1721072380000|2024-07-15 19:39:40|58.06|57.76|58.08|57.78|58.1|57.8|58.05|57.75|21
1721072390000|2024-07-15 19:39:50|58.06|57.76|58.09|57.79|58.1|57.8|58.04|57.74|11
1721072400000|2024-07-15 19:40:00|58.1|57.8|58.08|57.78|58.11|57.81|58.06|57.76|26
1721072410000|2024-07-15 19:40:10|58.09|57.79|58.12|57.82|58.13|57.83|58.08|57.78|18
1721072420000|2024-07-15 19:40:20|58.11|57.81|58.18|57.88|58.18|57.88|58.11|57.81|25
1721072430000|2024-07-15 19:40:30|58.16|57.86|58.19|57.89|58.19|57.89|58.12|57.82|21
1721072440000|2024-07-15 19:40:40|58.17|57.87|58.14|57.84|58.19|57.89|58.13|57.83|16
1721072450000|2024-07-15 19:40:50|58.15|57.85|58.16|57.86|58.19|57.89|58.15|57.85|11
1721072460000|2024-07-15 19:41:00|58.15|57.85|58.15|57.85|58.18|57.88|58.14|57.84|18
1721072470000|2024-07-15 19:41:10|58.14|57.84|58.15|57.85|58.19|57.89|58.13|57.83|17
1721072480000|2024-07-15 19:41:20|58.17|57.87|58.16|57.86|58.2|57.9|58.14|57.84|16
1721072490000|2024-07-15 19:41:30|58.18|57.88|58.14|57.84|58.2|57.9|58.13|57.83|19
1721072500000|2024-07-15 19:41:40|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|12
1721072510000|2024-07-15 19:41:50|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|13
1721072520000|2024-07-15 19:42:00|58.15|57.85|58.13|57.83|58.15|57.85|58.1|57.8|15
1721072530000|2024-07-15 19:42:10|58.12|57.82|58.11|57.81|58.12|57.82|58.07|57.77|22
1721072540000|2024-07-15 19:42:20|58.1|57.8|58.14|57.84|58.14|57.84|58.09|57.79|23
1721072550000|2024-07-15 19:42:30|58.13|57.83|58.1|57.8|58.14|57.84|58.1|57.8|21
1721072560000|2024-07-15 19:42:40|58.12|57.82|58.11|57.81|58.12|57.82|58.09|57.79|13
1721072570000|2024-07-15 19:42:50|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|13
1721072580000|2024-07-15 19:43:00|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|5
1721072590000|2024-07-15 19:43:10|58.05|57.75|58.03|57.73|58.06|57.76|58.01|57.71|15
1721072600000|2024-07-15 19:43:20|58.02|57.72|58.01|57.71|58.02|57.72|57.98|57.68|16
1721072610000|2024-07-15 19:43:30|58|57.7|58.01|57.71|58.03|57.73|57.98|57.68|17
1721072620000|2024-07-15 19:43:40|58|57.7|58.03|57.73|58.04|57.74|58|57.7|11
1721072630000|2024-07-15 19:43:50|58.04|57.74|58.04|57.74|58.05|57.75|58.02|57.72|17
1721072640000|2024-07-15 19:44:00|58.05|57.75|58.03|57.73|58.06|57.76|58.02|57.72|22
1721072650000|2024-07-15 19:44:10|58.02|57.72|58.04|57.74|58.04|57.74|58.01|57.71|13
1721072660000|2024-07-15 19:44:20|58.03|57.73|58.03|57.73|58.05|57.75|58.01|57.71|20
1721072670000|2024-07-15 19:44:30|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|19
1721072680000|2024-07-15 19:44:40|58|57.7|58|57.7|58.01|57.71|57.97|57.67|14
1721072690000|2024-07-15 19:44:50|57.98|57.68|58|57.7|58|57.7|57.97|57.67|16
1721072700000|2024-07-15 19:45:00|58.01|57.71|57.99|57.69|58.01|57.71|57.95|57.65|20
1721072710000|2024-07-15 19:45:10|58|57.7|57.96|57.66|58.01|57.71|57.96|57.66|20
1721072720000|2024-07-15 19:45:20|57.97|57.67|58|57.7|58.01|57.71|57.95|57.65|19
1721072730000|2024-07-15 19:45:30|57.99|57.69|57.92|57.62|58|57.7|57.91|57.61|15
1721072740000|2024-07-15 19:45:40|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|11
1721072750000|2024-07-15 19:45:50|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|12
1721072760000|2024-07-15 19:46:00|57.92|57.62|57.91|57.61|57.93|57.63|57.89|57.59|18
1721072770000|2024-07-15 19:46:10|57.92|57.62|57.93|57.63|57.93|57.63|57.89|57.59|18
1721072780000|2024-07-15 19:46:20|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|18
1721072790000|2024-07-15 19:46:30|57.93|57.63|57.9|57.6|57.94|57.64|57.89|57.59|25
1721072800000|2024-07-15 19:46:40|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|17
1721072810000|2024-07-15 19:46:50|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|20
1721072820000|2024-07-15 19:47:00|57.93|57.63|57.93|57.63|57.94|57.64|57.89|57.59|18
1721072830000|2024-07-15 19:47:10|57.92|57.62|57.85|57.55|57.92|57.62|57.84|57.54|23
1721072840000|2024-07-15 19:47:20|57.83|57.53|57.85|57.55|57.85|57.55|57.78|57.48|8
1721072850000|2024-07-15 19:47:30|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|14
1721072860000|2024-07-15 19:47:40|57.82|57.52|57.91|57.61|57.92|57.62|57.82|57.52|15
1721072870000|2024-07-15 19:47:50|57.92|57.62|57.9|57.6|57.92|57.62|57.88|57.58|21
1721072880000|2024-07-15 19:48:00|57.91|57.61|57.9|57.6|57.93|57.63|57.88|57.58|25
1721072890000|2024-07-15 19:48:10|57.92|57.62|57.92|57.62|57.93|57.63|57.88|57.58|22
1721072900000|2024-07-15 19:48:20|57.91|57.61|57.93|57.63|57.94|57.64|57.89|57.59|17
1721072910000|2024-07-15 19:48:30|57.94|57.64|57.95|57.65|57.95|57.65|57.92|57.62|13
1721072920000|2024-07-15 19:48:40|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|14
1721072930000|2024-07-15 19:48:50|57.95|57.65|57.94|57.64|57.95|57.65|57.91|57.61|18
1721072940000|2024-07-15 19:49:00|57.93|57.63|57.99|57.69|58.03|57.73|57.93|57.63|21
1721072950000|2024-07-15 19:49:10|58.01|57.71|57.99|57.69|58.03|57.73|57.97|57.67|19
1721072960000|2024-07-15 19:49:20|57.98|57.68|57.98|57.68|58.01|57.71|57.96|57.66|12
1721072970000|2024-07-15 19:49:30|58|57.7|57.93|57.63|58|57.7|57.92|57.62|15
1721072980000|2024-07-15 19:49:40|57.94|57.64|57.99|57.69|58.01|57.71|57.93|57.63|23
1721072990000|2024-07-15 19:49:50|58.01|57.71|57.99|57.69|58.01|57.71|57.96|57.66|18
1721073000000|2024-07-15 19:50:00|58.01|57.71|57.99|57.69|58.01|57.71|57.96|57.66|21
1721073010000|2024-07-15 19:50:10|57.96|57.66|57.98|57.68|58|57.7|57.95|57.65|22
1721073020000|2024-07-15 19:50:20|57.99|57.69|57.93|57.63|57.99|57.69|57.91|57.61|27
1721073030000|2024-07-15 19:50:30|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|18
1721073040000|2024-07-15 19:50:40|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|12
1721073050000|2024-07-15 19:50:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|6
1721073060000|2024-07-15 19:51:00|57.95|57.65|57.94|57.64|58|57.7|57.93|57.63|20
1721073070000|2024-07-15 19:51:10|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|8
1721073080000|2024-07-15 19:51:20|57.93|57.63|57.93|57.63|57.94|57.64|57.91|57.61|16
1721073090000|2024-07-15 19:51:30|57.92|57.62|57.95|57.65|57.96|57.66|57.91|57.61|14
1721073100000|2024-07-15 19:51:40|57.94|57.64|57.94|57.64|57.94|57.64|57.91|57.61|11
1721073110000|2024-07-15 19:51:50|57.93|57.63|57.94|57.64|57.95|57.65|57.92|57.62|19
1721073120000|2024-07-15 19:52:00|57.95|57.65|57.94|57.64|57.96|57.66|57.92|57.62|22
1721073130000|2024-07-15 19:52:10|57.93|57.63|57.95|57.65|57.95|57.65|57.91|57.61|20
1721073140000|2024-07-15 19:52:20|57.94|57.64|57.93|57.63|57.95|57.65|57.92|57.62|14
1721073150000|2024-07-15 19:52:30|57.92|57.62|57.92|57.62|57.94|57.64|57.91|57.61|9
1721073160000|2024-07-15 19:52:40|57.93|57.63|57.94|57.64|57.95|57.65|57.91|57.61|10
1721073170000|2024-07-15 19:52:50|57.95|57.65|57.94|57.64|57.95|57.65|57.92|57.62|8
1721073180000|2024-07-15 19:53:00|57.93|57.63|57.95|57.65|57.97|57.67|57.93|57.63|16
1721073190000|2024-07-15 19:53:10|57.96|57.66|57.94|57.64|57.96|57.66|57.92|57.62|16
1721073200000|2024-07-15 19:53:20|57.95|57.65|57.93|57.63|57.95|57.65|57.92|57.62|14
1721073210000|2024-07-15 19:53:30|57.94|57.64|57.94|57.64|57.94|57.64|57.91|57.61|17
1721073220000|2024-07-15 19:53:40|57.93|57.63|57.93|57.63|57.96|57.66|57.91|57.61|15
1721073230000|2024-07-15 19:53:50|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|15
1721073240000|2024-07-15 19:54:00|57.93|57.63|58.02|57.72|58.02|57.72|57.93|57.63|12
1721073250000|2024-07-15 19:54:10|58.01|57.71|58.02|57.72|58.04|57.74|57.97|57.67|20
1721073260000|2024-07-15 19:54:20|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|18
1721073270000|2024-07-15 19:54:30|58.02|57.72|58.05|57.75|58.06|57.76|58.02|57.72|22
1721073280000|2024-07-15 19:54:40|58.06|57.76|58.06|57.76|58.06|57.76|58.03|57.73|5
1721073290000|2024-07-15 19:54:50|58.04|57.74|58.04|57.74|58.06|57.76|58.01|57.71|11
1721073300000|2024-07-15 19:55:00|58.05|57.75|58.05|57.75|58.08|57.78|58.05|57.75|17
1721073310000|2024-07-15 19:55:10|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|18
1721073320000|2024-07-15 19:55:20|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|13
1721073330000|2024-07-15 19:55:30|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|13
1721073340000|2024-07-15 19:55:40|58.03|57.73|58.03|57.73|58.04|57.74|58.01|57.71|13
1721073350000|2024-07-15 19:55:50|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|22
1721073360000|2024-07-15 19:56:00|58.02|57.72|58.02|57.72|58.04|57.74|58.01|57.71|20
1721073370000|2024-07-15 19:56:10|58.04|57.74|58.02|57.72|58.05|57.75|58.01|57.71|14
1721073380000|2024-07-15 19:56:20|58.03|57.73|58.04|57.74|58.04|57.74|58.01|57.71|19
1721073390000|2024-07-15 19:56:30|58.02|57.72|58.04|57.74|58.05|57.75|58.01|57.71|21
1721073400000|2024-07-15 19:56:40|58.05|57.75|58.03|57.73|58.06|57.76|58.03|57.73|18
1721073410000|2024-07-15 19:56:50|58.05|57.75|58.03|57.73|58.05|57.75|58.02|57.72|23
1721073420000|2024-07-15 19:57:00|58.05|57.75|58.05|57.75|58.06|57.76|58.02|57.72|21
1721073430000|2024-07-15 19:57:10|58.02|57.72|58.04|57.74|58.05|57.75|58.01|57.71|27
1721073440000|2024-07-15 19:57:20|58.01|57.71|58.04|57.74|58.05|57.75|58.01|57.71|18
1721073450000|2024-07-15 19:57:30|58.05|57.75|58.04|57.74|58.05|57.75|58.01|57.71|21
1721073460000|2024-07-15 19:57:40|58.01|57.71|58.06|57.76|58.06|57.76|58.01|57.71|11
1721073470000|2024-07-15 19:57:50|58.08|57.78|58.05|57.75|58.08|57.78|58.03|57.73|20
1721073480000|2024-07-15 19:58:00|58.06|57.76|58.03|57.73|58.06|57.76|58.01|57.71|15
1721073490000|2024-07-15 19:58:10|58.04|57.74|58.07|57.77|58.07|57.77|58.01|57.71|23
1721073500000|2024-07-15 19:58:20|58.08|57.78|58.09|57.79|58.1|57.8|58.05|57.75|10
1721073510000|2024-07-15 19:58:30|58.12|57.82|58.05|57.75|58.12|57.82|58.05|57.75|19
1721073520000|2024-07-15 19:58:40|58.07|57.77|58.12|57.82|58.12|57.82|58.04|57.74|22
1721073530000|2024-07-15 19:58:50|58.1|57.8|58.12|57.82|58.12|57.82|58.07|57.77|17
1721073540000|2024-07-15 19:59:00|58.11|57.81|58.12|57.82|58.13|57.83|58.08|57.78|23
1721073550000|2024-07-15 19:59:10|58.13|57.83|58.15|57.85|58.15|57.85|58.09|57.79|21
1721073560000|2024-07-15 19:59:20|58.13|57.83|58.12|57.82|58.15|57.85|58.11|57.81|12
1721073570000|2024-07-15 19:59:30|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|7
1721073580000|2024-07-15 19:59:40|58.11|57.81|58.15|57.85|58.17|57.87|58.11|57.81|5
1721073590000|2024-07-15 19:59:50|58.14|57.84|58.12|57.82|58.16|57.86|58.12|57.82|4
1721073600000|2024-07-15 20:00:00|58.13|57.83|58.13|57.83|58.14|57.84|58.11|57.81|12
1721073610000|2024-07-15 20:00:10|58.11|57.81|58.11|57.81|58.15|57.85|58.1|57.8|9
1721073620000|2024-07-15 20:00:20|58.12|57.82|58.19|57.89|58.21|57.91|58.12|57.82|18
1721073630000|2024-07-15 20:00:30|58.22|57.92|58.19|57.89|58.23|57.93|58.17|57.87|15
1721073640000|2024-07-15 20:00:40|58.2|57.9|58.14|57.84|58.21|57.91|58.14|57.84|11
1721073650000|2024-07-15 20:00:50|58.15|57.85|58.17|57.87|58.22|57.92|58.14|57.84|21
1721073660000|2024-07-15 20:01:00|58.21|57.91|58.22|57.92|58.22|57.92|58.17|57.87|13
1721073670000|2024-07-15 20:01:10|58.19|57.89|58.16|57.86|58.21|57.91|58.15|57.85|25
1721073680000|2024-07-15 20:01:20|58.15|57.85|58.13|57.83|58.16|57.86|58.12|57.82|18
1721073690000|2024-07-15 20:01:30|58.15|57.85|58.13|57.83|58.15|57.85|58.11|57.81|21
1721073700000|2024-07-15 20:01:40|58.15|57.85|58.14|57.84|58.16|57.86|58.11|57.81|19
1721073710000|2024-07-15 20:01:50|58.15|57.85|58.13|57.83|58.16|57.86|58.12|57.82|18
1721073720000|2024-07-15 20:02:00|58.16|57.86|58.16|57.86|58.17|57.87|58.13|57.83|19
1721073730000|2024-07-15 20:02:10|58.15|57.85|58.17|57.87|58.22|57.92|58.14|57.84|13
1721073740000|2024-07-15 20:02:20|58.2|57.9|58.17|57.87|58.21|57.91|58.15|57.85|14
1721073750000|2024-07-15 20:02:30|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|19
1721073760000|2024-07-15 20:02:40|58.13|57.83|58.14|57.84|58.16|57.86|58.13|57.83|17
1721073770000|2024-07-15 20:02:50|58.16|57.86|58.21|57.91|58.22|57.92|58.14|57.84|14
1721073780000|2024-07-15 20:03:00|58.19|57.89|58.21|57.91|58.23|57.93|58.17|57.87|24
1721073790000|2024-07-15 20:03:10|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721073800000|2024-07-15 20:03:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721073810000|2024-07-15 20:03:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721073830000|2024-07-15 20:03:50|58.21|57.91|58.23|57.93|58.26|57.96|58.2|57.9|7
1721073840000|2024-07-15 20:04:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721073850000|2024-07-15 20:04:10|58.19|57.89|58.22|57.92|58.24|57.94|58.19|57.89|6
1721073860000|2024-07-15 20:04:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721073870000|2024-07-15 20:04:30|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721073880000|2024-07-15 20:04:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721073890000|2024-07-15 20:04:50|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721073900000|2024-07-15 20:05:00|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|5
1721073910000|2024-07-15 20:05:10|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721073920000|2024-07-15 20:05:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|12
1721073930000|2024-07-15 20:05:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1721073940000|2024-07-15 20:05:40|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1721073950000|2024-07-15 20:05:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1721073960000|2024-07-15 20:06:00|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|5
1721073970000|2024-07-15 20:06:10|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|4
1721073980000|2024-07-15 20:06:20|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|8
1721073990000|2024-07-15 20:06:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|6
1721074000000|2024-07-15 20:06:40|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721074010000|2024-07-15 20:06:50|58.21|57.91|58.23|57.93|58.24|57.94|58.21|57.91|9
1721074020000|2024-07-15 20:07:00|58.21|57.91|58.2|57.9|58.24|57.94|58.2|57.9|18
1721074030000|2024-07-15 20:07:10|58.21|57.91|58.22|57.92|58.24|57.94|58.2|57.9|12
1721074040000|2024-07-15 20:07:20|58.21|57.91|58.19|57.89|58.23|57.93|58.19|57.89|10
1721074050000|2024-07-15 20:07:30|58.2|57.9|58.17|57.87|58.22|57.92|58.17|57.87|12
1721074060000|2024-07-15 20:07:40|58.21|57.91|58.2|57.9|58.21|57.91|58.16|57.86|12
1721074070000|2024-07-15 20:07:50|58.18|57.88|58.18|57.88|58.22|57.92|58.17|57.87|12
1721074080000|2024-07-15 20:08:00|58.22|57.92|58.21|57.91|58.22|57.92|58.19|57.89|6
1721074090000|2024-07-15 20:08:10|58.18|57.88|58.18|57.88|58.22|57.92|58.18|57.88|8
1721074100000|2024-07-15 20:08:20|58.2|57.9|58.16|57.86|58.21|57.91|58.16|57.86|13
1721074110000|2024-07-15 20:08:30|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|6
1721074120000|2024-07-15 20:08:40|58.15|57.85|58.2|57.9|58.2|57.9|58.14|57.84|12
1721074130000|2024-07-15 20:08:50|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|12
1721074140000|2024-07-15 20:09:00|58.21|57.91|58.15|57.85|58.21|57.91|58.15|57.85|4
1721074150000|2024-07-15 20:09:10|58.14|57.84|58.19|57.89|58.22|57.92|58.14|57.84|16
1721074160000|2024-07-15 20:09:20|58.21|57.91|58.21|57.91|58.24|57.94|58.18|57.88|17
1721074170000|2024-07-15 20:09:30|58.2|57.9|58.2|57.9|58.22|57.92|58.18|57.88|11
1721074180000|2024-07-15 20:09:40|58.21|57.91|58.16|57.86|58.21|57.91|58.16|57.86|5
1721074190000|2024-07-15 20:09:50|58.15|57.85|58.13|57.83|58.16|57.86|58.11|57.81|12
1721074200000|2024-07-15 20:10:00|58.14|57.84|58.15|57.85|58.16|57.86|58.11|57.81|15
1721074210000|2024-07-15 20:10:10|58.16|57.86|58.17|57.87|58.22|57.92|58.14|57.84|18
1721074220000|2024-07-15 20:10:20|58.16|57.86|58.21|57.91|58.22|57.92|58.16|57.86|13
1721074230000|2024-07-15 20:10:30|58.23|57.93|58.19|57.89|58.23|57.93|58.17|57.87|9
1721074240000|2024-07-15 20:10:40|58.22|57.92|58.2|57.9|58.24|57.94|58.19|57.89|23
1721074250000|2024-07-15 20:10:50|58.22|57.92|58.2|57.9|58.22|57.92|58.18|57.88|13
1721074260000|2024-07-15 20:11:00|58.22|57.92|58.22|57.92|58.23|57.93|58.18|57.88|19
1721074270000|2024-07-15 20:11:10|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|11
1721074280000|2024-07-15 20:11:20|58.22|57.92|58.21|57.91|58.23|57.93|58.2|57.9|11
1721074290000|2024-07-15 20:11:30|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|15
1721074300000|2024-07-15 20:11:40|58.2|57.9|58.21|57.91|58.23|57.93|58.18|57.88|17
1721074310000|2024-07-15 20:11:50|58.2|57.9|58.2|57.9|58.22|57.92|58.19|57.89|20
1721074320000|2024-07-15 20:12:00|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|8
1721074330000|2024-07-15 20:12:10|58.21|57.91|58.21|57.91|58.21|57.91|58.19|57.89|13
1721074340000|2024-07-15 20:12:20|58.22|57.92|58.2|57.9|58.22|57.92|58.19|57.89|23
1721074350000|2024-07-15 20:12:30|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|13
1721074360000|2024-07-15 20:12:40|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|5
1721074370000|2024-07-15 20:12:50|58.2|57.9|58.2|57.9|58.21|57.91|58.18|57.88|13
1721074380000|2024-07-15 20:13:00|58.21|57.91|58.18|57.88|58.22|57.92|58.18|57.88|17
1721074390000|2024-07-15 20:13:10|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|6
1721074400000|2024-07-15 20:13:20|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|5
1721074410000|2024-07-15 20:13:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721074420000|2024-07-15 20:13:40|58.16|57.86|58.16|57.86|58.16|57.86|58.14|57.84|17
1721074430000|2024-07-15 20:13:50|58.18|57.88|58.21|57.91|58.22|57.92|58.16|57.86|16
1721074440000|2024-07-15 20:14:00|58.2|57.9|58.23|57.93|58.24|57.94|58.18|57.88|11
1721074450000|2024-07-15 20:14:10|58.24|57.94|58.22|57.92|58.24|57.94|58.19|57.89|18
1721074460000|2024-07-15 20:14:20|58.23|57.93|58.23|57.93|58.24|57.94|58.2|57.9|13
1721074470000|2024-07-15 20:14:30|58.2|57.9|58.2|57.9|58.24|57.94|58.19|57.89|20
1721074480000|2024-07-15 20:14:40|58.23|57.93|58.22|57.92|58.24|57.94|58.2|57.9|13
1721074490000|2024-07-15 20:14:50|58.23|57.93|58.22|57.92|58.24|57.94|58.21|57.91|12
1721074500000|2024-07-15 20:15:00|58.23|57.93|58.21|57.91|58.24|57.94|58.2|57.9|17
1721074510000|2024-07-15 20:15:10|58.22|57.92|58.23|57.93|58.24|57.94|58.21|57.91|12
1721074520000|2024-07-15 20:15:20|58.21|57.91|58.23|57.93|58.23|57.93|58.2|57.9|14
1721074530000|2024-07-15 20:15:30|58.22|57.92|58.23|57.93|58.25|57.95|58.22|57.92|10
1721074540000|2024-07-15 20:15:40|58.24|57.94|58.22|57.92|58.25|57.95|58.22|57.92|16
1721074550000|2024-07-15 20:15:50|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|9
1721074560000|2024-07-15 20:16:00|58.23|57.93|58.19|57.89|58.24|57.94|58.19|57.89|19
1721074570000|2024-07-15 20:16:10|58.21|57.91|58.22|57.92|58.22|57.92|58.19|57.89|13
1721074580000|2024-07-15 20:16:20|58.21|57.91|58.16|57.86|58.21|57.91|58.13|57.83|20
1721074590000|2024-07-15 20:16:30|58.14|57.84|58.14|57.84|58.16|57.86|58.14|57.84|12
1721074600000|2024-07-15 20:16:40|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|6
1721074610000|2024-07-15 20:16:50|58.14|57.84|58.14|57.84|58.16|57.86|58.14|57.84|7
1721074620000|2024-07-15 20:17:00|58.12|57.82|58.13|57.83|58.15|57.85|58.12|57.82|8
1721074640000|2024-07-15 20:17:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721074650000|2024-07-15 20:17:30|58.12|57.82|58.15|57.85|58.16|57.86|58.12|57.82|7
1721074660000|2024-07-15 20:17:40|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1721074670000|2024-07-15 20:17:50|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|7
1721074680000|2024-07-15 20:18:00|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|7
1721074690000|2024-07-15 20:18:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|9
1721074700000|2024-07-15 20:18:20|58.15|57.85|58.14|57.84|58.16|57.86|58.13|57.83|10
1721074710000|2024-07-15 20:18:30|58.15|57.85|58.21|57.91|58.24|57.94|58.15|57.85|14
1721074720000|2024-07-15 20:18:40|58.23|57.93|58.23|57.93|58.24|57.94|58.21|57.91|16
1721074730000|2024-07-15 20:18:50|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|6
1721074740000|2024-07-15 20:19:00|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|6
1721074750000|2024-07-15 20:19:10|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|10
1721074760000|2024-07-15 20:19:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|16
1721074770000|2024-07-15 20:19:30|58.28|57.98|58.32|58.02|58.32|58.02|58.28|57.98|4
1721074780000|2024-07-15 20:19:40|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|15
1721074790000|2024-07-15 20:19:50|58.28|57.98|58.29|57.99|58.31|58.01|58.28|57.98|6
1721074800000|2024-07-15 20:20:00|58.3|58|58.31|58.01|58.32|58.02|58.3|58|5
1721074810000|2024-07-15 20:20:10|58.3|58|58.32|58.02|58.32|58.02|58.3|58|9
1721074820000|2024-07-15 20:20:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|8
1721074830000|2024-07-15 20:20:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721074840000|2024-07-15 20:20:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721074850000|2024-07-15 20:20:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721074860000|2024-07-15 20:21:00|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|6
1721074880000|2024-07-15 20:21:20|58.3|58|58.28|57.98|58.3|58|58.28|57.98|3
1721074890000|2024-07-15 20:21:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721074900000|2024-07-15 20:21:40|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721074910000|2024-07-15 20:21:50|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721074920000|2024-07-15 20:22:00|58.22|57.92|58.25|57.95|58.25|57.95|58.21|57.91|10
1721074930000|2024-07-15 20:22:10|58.24|57.94|58.27|57.97|58.29|57.99|58.23|57.93|22
1721074940000|2024-07-15 20:22:20|58.28|57.98|58.25|57.95|58.3|58|58.25|57.95|17
1721074950000|2024-07-15 20:22:30|58.26|57.96|58.25|57.95|58.29|57.99|58.25|57.95|9
1721074960000|2024-07-15 20:22:40|58.26|57.96|58.29|57.99|58.3|58|58.26|57.96|14
1721074970000|2024-07-15 20:22:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|18
1721074980000|2024-07-15 20:23:00|58.28|57.98|58.3|58|58.3|58|58.28|57.98|13
1721075010000|2024-07-15 20:23:30|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|11
1721075020000|2024-07-15 20:23:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1721075030000|2024-07-15 20:23:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721075040000|2024-07-15 20:24:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721075050000|2024-07-15 20:24:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721075060000|2024-07-15 20:24:20|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|6
1721075100000|2024-07-15 20:25:00|58.3|58|58.32|58.02|58.33|58.03|58.3|58|5
1721075120000|2024-07-15 20:25:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721075130000|2024-07-15 20:25:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721075140000|2024-07-15 20:25:40|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|5
1721075150000|2024-07-15 20:25:50|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|6
1721075160000|2024-07-15 20:26:00|58.32|58.02|58.38|58.08|58.38|58.08|58.32|58.02|7
1721075170000|2024-07-15 20:26:10|58.37|58.07|58.34|58.04|58.37|58.07|58.33|58.03|6
1721075180000|2024-07-15 20:26:20|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|6
1721075190000|2024-07-15 20:26:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1721075200000|2024-07-15 20:26:40|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|8
1721075210000|2024-07-15 20:26:50|58.34|58.04|58.36|58.06|58.36|58.06|58.33|58.03|11
1721075220000|2024-07-15 20:27:00|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|7
1721075230000|2024-07-15 20:27:10|58.34|58.04|58.32|58.02|58.35|58.05|58.3|58|7
1721075240000|2024-07-15 20:27:20|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|13
1721075250000|2024-07-15 20:27:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1721075270000|2024-07-15 20:27:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1721075280000|2024-07-15 20:28:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1721075290000|2024-07-15 20:28:10|58.36|58.06|58.36|58.06|58.36|58.06|58.34|58.04|19
1721075300000|2024-07-15 20:28:20|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|7
1721075310000|2024-07-15 20:28:30|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|11
1721075320000|2024-07-15 20:28:40|58.35|58.05|58.36|58.06|58.36|58.06|58.33|58.03|9
1721075330000|2024-07-15 20:28:50|58.35|58.05|58.42|58.12|58.42|58.12|58.35|58.05|14
1721075340000|2024-07-15 20:29:00|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|10
1721075350000|2024-07-15 20:29:10|58.4|58.1|58.41|58.11|58.42|58.12|58.4|58.1|15
1721075360000|2024-07-15 20:29:20|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|15
1721075370000|2024-07-15 20:29:30|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|19
1721075380000|2024-07-15 20:29:40|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721075390000|2024-07-15 20:29:50|58.4|58.1|58.36|58.06|58.4|58.1|58.36|58.06|10
1721075400000|2024-07-15 20:30:00|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1721075410000|2024-07-15 20:30:10|58.31|58.01|58.3|58|58.35|58.05|58.3|58|4
1721075420000|2024-07-15 20:30:20|58.35|58.05|58.34|58.04|58.35|58.05|58.32|58.02|5
1721075430000|2024-07-15 20:30:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721075440000|2024-07-15 20:30:40|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|5
1721075450000|2024-07-15 20:30:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721075460000|2024-07-15 20:31:00|58.32|58.02|58.35|58.05|58.36|58.06|58.32|58.02|12
1721075470000|2024-07-15 20:31:10|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|8
1721075480000|2024-07-15 20:31:20|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|10
1721075490000|2024-07-15 20:31:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|9
1721075500000|2024-07-15 20:31:40|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1721075510000|2024-07-15 20:31:50|58.34|58.04|58.35|58.05|58.36|58.06|58.33|58.03|8
1721075520000|2024-07-15 20:32:00|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1721075530000|2024-07-15 20:32:10|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|16
1721075540000|2024-07-15 20:32:20|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|15
1721075550000|2024-07-15 20:32:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|10
1721075560000|2024-07-15 20:32:40|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|11
1721075570000|2024-07-15 20:32:50|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|4
1721075580000|2024-07-15 20:33:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721075590000|2024-07-15 20:33:10|58.39|58.09|58.35|58.05|58.39|58.09|58.33|58.03|10
1721075600000|2024-07-15 20:33:20|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|4
1721075610000|2024-07-15 20:33:30|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|7
1721075620000|2024-07-15 20:33:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721075640000|2024-07-15 20:34:00|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721075650000|2024-07-15 20:34:10|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|5
1721075660000|2024-07-15 20:34:20|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|4
1721075680000|2024-07-15 20:34:40|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|8
1721075690000|2024-07-15 20:34:50|58.35|58.05|58.4|58.1|58.4|58.1|58.35|58.05|8
1721075700000|2024-07-15 20:35:00|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|9
1721075710000|2024-07-15 20:35:10|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|6
1721075720000|2024-07-15 20:35:20|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1721075730000|2024-07-15 20:35:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721075740000|2024-07-15 20:35:40|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|9
1721075750000|2024-07-15 20:35:50|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|4
1721075760000|2024-07-15 20:36:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|7
1721075770000|2024-07-15 20:36:10|58.38|58.08|58.38|58.08|58.38|58.08|58.36|58.06|7
1721075780000|2024-07-15 20:36:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721075790000|2024-07-15 20:36:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|5
1721075800000|2024-07-15 20:36:40|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|6
1721075810000|2024-07-15 20:36:50|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721075820000|2024-07-15 20:37:00|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|9
1721075830000|2024-07-15 20:37:10|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|11
1721075840000|2024-07-15 20:37:20|58.5|58.2|58.52|58.22|58.52|58.22|58.46|58.16|8
1721075850000|2024-07-15 20:37:30|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|3
1721075860000|2024-07-15 20:37:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721075880000|2024-07-15 20:38:00|58.48|58.18|58.52|58.22|58.52|58.22|58.48|58.18|7
1721075890000|2024-07-15 20:38:10|58.53|58.23|58.52|58.22|58.53|58.23|58.5|58.2|4
1721075900000|2024-07-15 20:38:20|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|4
1721075910000|2024-07-15 20:38:30|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|9
1721075920000|2024-07-15 20:38:40|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721075930000|2024-07-15 20:38:50|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|15
1721075940000|2024-07-15 20:39:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|10
1721075950000|2024-07-15 20:39:10|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721075960000|2024-07-15 20:39:20|58.5|58.2|58.49|58.19|58.5|58.2|58.46|58.16|4
1721075970000|2024-07-15 20:39:30|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|6
1721075980000|2024-07-15 20:39:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721075990000|2024-07-15 20:39:50|58.45|58.15|58.49|58.19|58.49|58.19|58.45|58.15|5
1721076010000|2024-07-15 20:40:10|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|5
1721076020000|2024-07-15 20:40:20|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|13
1721076030000|2024-07-15 20:40:30|58.48|58.18|58.5|58.2|58.51|58.21|58.47|58.17|15
1721076040000|2024-07-15 20:40:40|58.49|58.19|58.47|58.17|58.51|58.21|58.47|58.17|5
1721076050000|2024-07-15 20:40:50|58.51|58.21|58.49|58.19|58.51|58.21|58.47|58.17|10
1721076060000|2024-07-15 20:41:00|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|14
1721076070000|2024-07-15 20:41:10|58.46|58.16|58.46|58.16|58.49|58.19|58.46|58.16|5
1721076080000|2024-07-15 20:41:20|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|7
1721076090000|2024-07-15 20:41:30|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|3
1721076100000|2024-07-15 20:41:40|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721076110000|2024-07-15 20:41:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721076120000|2024-07-15 20:42:00|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|3
1721076130000|2024-07-15 20:42:10|58.5|58.2|58.5|58.2|58.52|58.22|58.49|58.19|5
1721076140000|2024-07-15 20:42:20|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|2
1721076150000|2024-07-15 20:42:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|2
1721076160000|2024-07-15 20:42:40|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|2
1721076180000|2024-07-15 20:43:00|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721076200000|2024-07-15 20:43:20|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|4
1721076210000|2024-07-15 20:43:30|58.48|58.18|58.45|58.15|58.48|58.18|58.45|58.15|5
1721076220000|2024-07-15 20:43:40|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|7
1721076230000|2024-07-15 20:43:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721076240000|2024-07-15 20:44:00|58.48|58.18|58.52|58.22|58.52|58.22|58.48|58.18|12
1721076250000|2024-07-15 20:44:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721076260000|2024-07-15 20:44:20|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|3
1721076270000|2024-07-15 20:44:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721076280000|2024-07-15 20:44:40|58.51|58.21|58.57|58.27|58.57|58.27|58.51|58.21|13
1721076300000|2024-07-15 20:45:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721076330000|2024-07-15 20:45:30|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|5
1721076340000|2024-07-15 20:45:40|58.53|58.23|58.53|58.23|58.57|58.27|58.52|58.22|12
1721076350000|2024-07-15 20:45:50|58.54|58.24|58.58|58.28|58.58|58.28|58.52|58.22|12
1721076380000|2024-07-15 20:46:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721076390000|2024-07-15 20:46:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|4
1721076400000|2024-07-15 20:46:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1721076410000|2024-07-15 20:46:50|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|4
1721076420000|2024-07-15 20:47:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721076500000|2024-07-15 20:48:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721076510000|2024-07-15 20:48:30|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|6
1721076530000|2024-07-15 20:48:50|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|4
1721076540000|2024-07-15 20:49:00|58.56|58.26|58.55|58.25|58.56|58.26|58.52|58.22|15
1721076550000|2024-07-15 20:49:10|58.54|58.24|58.53|58.23|58.55|58.25|58.51|58.21|10
1721076560000|2024-07-15 20:49:20|58.51|58.21|58.52|58.22|58.54|58.24|58.51|58.21|14
1721076570000|2024-07-15 20:49:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|5
1721076590000|2024-07-15 20:49:50|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721076600000|2024-07-15 20:50:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721076610000|2024-07-15 20:50:10|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721076660000|2024-07-15 20:51:00|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721076670000|2024-07-15 20:51:10|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|4
1721076680000|2024-07-15 20:51:20|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721076690000|2024-07-15 20:51:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721076700000|2024-07-15 20:51:40|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|3
1721076710000|2024-07-15 20:51:50|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721076720000|2024-07-15 20:52:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721076730000|2024-07-15 20:52:10|58.49|58.19|58.5|58.2|58.5|58.2|58.46|58.16|14
1721076740000|2024-07-15 20:52:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721076750000|2024-07-15 20:52:30|58.47|58.17|58.47|58.17|58.48|58.18|58.43|58.13|9
1721076760000|2024-07-15 20:52:40|58.44|58.14|58.53|58.23|58.53|58.23|58.44|58.14|10
1721076770000|2024-07-15 20:52:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|14
1721076780000|2024-07-15 20:53:00|58.53|58.23|58.53|58.23|58.56|58.26|58.52|58.22|11
1721076790000|2024-07-15 20:53:10|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721076800000|2024-07-15 20:53:20|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|7
1721076810000|2024-07-15 20:53:30|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721076830000|2024-07-15 20:53:50|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721076840000|2024-07-15 20:54:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721076850000|2024-07-15 20:54:10|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721076870000|2024-07-15 20:54:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721076880000|2024-07-15 20:54:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721076890000|2024-07-15 20:54:50|58.51|58.21|58.49|58.19|58.52|58.22|58.49|58.19|10
1721076900000|2024-07-15 20:55:00|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|7
1721076910000|2024-07-15 20:55:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721076920000|2024-07-15 20:55:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721076930000|2024-07-15 20:55:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721076950000|2024-07-15 20:55:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721076960000|2024-07-15 20:56:00|58.5|58.2|58.5|58.2|58.5|58.2|58.47|58.17|5
1721076970000|2024-07-15 20:56:10|58.51|58.21|58.5|58.2|58.52|58.22|58.49|58.19|13
1721076980000|2024-07-15 20:56:20|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721077000000|2024-07-15 20:56:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1721077010000|2024-07-15 20:56:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1721077020000|2024-07-15 20:57:00|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1721077030000|2024-07-15 20:57:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721077040000|2024-07-15 20:57:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1721077050000|2024-07-15 20:57:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721077070000|2024-07-15 20:57:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|3
1721077080000|2024-07-15 20:58:00|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721077090000|2024-07-15 20:58:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|10
1721077100000|2024-07-15 20:58:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|6
1721077110000|2024-07-15 20:58:30|58.54|58.24|58.58|58.28|58.58|58.28|58.54|58.24|7
1721077120000|2024-07-15 20:58:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721077130000|2024-07-15 20:58:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721077140000|2024-07-15 20:59:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721077170000|2024-07-15 20:59:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721077200000|2024-07-15 21:00:00|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|2
1721077210000|2024-07-15 21:00:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721077220000|2024-07-15 21:00:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721077230000|2024-07-15 21:00:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721077240000|2024-07-15 21:00:40|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|12
1721077250000|2024-07-15 21:00:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721077260000|2024-07-15 21:01:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1721077270000|2024-07-15 21:01:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721077280000|2024-07-15 21:01:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721077300000|2024-07-15 21:01:40|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|5
1721077310000|2024-07-15 21:01:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721077320000|2024-07-15 21:02:00|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|10
1721077330000|2024-07-15 21:02:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721077340000|2024-07-15 21:02:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721077350000|2024-07-15 21:02:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721077370000|2024-07-15 21:02:50|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1721077380000|2024-07-15 21:03:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1721077390000|2024-07-15 21:03:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721077400000|2024-07-15 21:03:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721077410000|2024-07-15 21:03:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721077420000|2024-07-15 21:03:40|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|4
1721077430000|2024-07-15 21:03:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721077440000|2024-07-15 21:04:00|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|4
1721077450000|2024-07-15 21:04:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|4
1721077460000|2024-07-15 21:04:20|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721077470000|2024-07-15 21:04:30|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|6
1721077480000|2024-07-15 21:04:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1721077490000|2024-07-15 21:04:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1721077500000|2024-07-15 21:05:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721077510000|2024-07-15 21:05:10|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|6
1721077520000|2024-07-15 21:05:20|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721077530000|2024-07-15 21:05:30|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|6
1721077540000|2024-07-15 21:05:40|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|5
1721077550000|2024-07-15 21:05:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1721077560000|2024-07-15 21:06:00|58.57|58.27|58.59|58.29|58.59|58.29|58.55|58.25|12
1721077570000|2024-07-15 21:06:10|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|10
1721077580000|2024-07-15 21:06:20|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721077590000|2024-07-15 21:06:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|6
1721077600000|2024-07-15 21:06:40|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|7
1721077610000|2024-07-15 21:06:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721077620000|2024-07-15 21:07:00|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|4
1721077630000|2024-07-15 21:07:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721077640000|2024-07-15 21:07:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721077650000|2024-07-15 21:07:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721077660000|2024-07-15 21:07:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721077700000|2024-07-15 21:08:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1721077710000|2024-07-15 21:08:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721077720000|2024-07-15 21:08:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721077740000|2024-07-15 21:09:00|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|5
1721077750000|2024-07-15 21:09:10|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721077760000|2024-07-15 21:09:20|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721077770000|2024-07-15 21:09:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|4
1721077820000|2024-07-15 21:10:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721077830000|2024-07-15 21:10:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721077840000|2024-07-15 21:10:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|3
1721077850000|2024-07-15 21:10:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1721077860000|2024-07-15 21:11:00|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|10
1721077870000|2024-07-15 21:11:10|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|8
1721077880000|2024-07-15 21:11:20|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|9
1721077890000|2024-07-15 21:11:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|7
1721077900000|2024-07-15 21:11:40|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|6
1721077910000|2024-07-15 21:11:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721077920000|2024-07-15 21:12:00|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721077930000|2024-07-15 21:12:10|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|5
1721077940000|2024-07-15 21:12:20|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1721077950000|2024-07-15 21:12:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|5
1721077960000|2024-07-15 21:12:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1721077970000|2024-07-15 21:12:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721077980000|2024-07-15 21:13:00|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1721077990000|2024-07-15 21:13:10|58.67|58.37|58.67|58.37|58.67|58.37|58.64|58.34|8
1721078000000|2024-07-15 21:13:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1721078010000|2024-07-15 21:13:30|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|9
1721078020000|2024-07-15 21:13:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|7
1721078040000|2024-07-15 21:14:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721078050000|2024-07-15 21:14:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1721078060000|2024-07-15 21:14:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721078080000|2024-07-15 21:14:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721078100000|2024-07-15 21:15:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721078110000|2024-07-15 21:15:10|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|14
1721078120000|2024-07-15 21:15:20|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|17
1721078130000|2024-07-15 21:15:30|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1721078140000|2024-07-15 21:15:40|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|4
1721078150000|2024-07-15 21:15:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721078160000|2024-07-15 21:16:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721078170000|2024-07-15 21:16:10|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|5
1721078180000|2024-07-15 21:16:20|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|5
1721078190000|2024-07-15 21:16:30|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|5
1721078200000|2024-07-15 21:16:40|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|3
1721078210000|2024-07-15 21:16:50|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|9
1721078220000|2024-07-15 21:17:00|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|6
1721078230000|2024-07-15 21:17:10|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|4
1721078240000|2024-07-15 21:17:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721078250000|2024-07-15 21:17:30|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1721078260000|2024-07-15 21:17:40|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721078270000|2024-07-15 21:17:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721078280000|2024-07-15 21:18:00|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|6
1721078290000|2024-07-15 21:18:10|58.6|58.3|58.6|58.3|58.62|58.32|58.6|58.3|6
1721078300000|2024-07-15 21:18:20|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|5
1721078320000|2024-07-15 21:18:40|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|9
1721078330000|2024-07-15 21:18:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|3
1721078340000|2024-07-15 21:19:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721078350000|2024-07-15 21:19:10|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721078360000|2024-07-15 21:19:20|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|3
1721078380000|2024-07-15 21:19:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721078390000|2024-07-15 21:19:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721078420000|2024-07-15 21:20:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721078430000|2024-07-15 21:20:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|5
1721078450000|2024-07-15 21:20:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721078460000|2024-07-15 21:21:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721078470000|2024-07-15 21:21:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721078480000|2024-07-15 21:21:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721078490000|2024-07-15 21:21:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721078520000|2024-07-15 21:22:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721078530000|2024-07-15 21:22:10|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721078540000|2024-07-15 21:22:20|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|4
1721078550000|2024-07-15 21:22:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721078560000|2024-07-15 21:22:40|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|7
1721078570000|2024-07-15 21:22:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|5
1721078580000|2024-07-15 21:23:00|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721078590000|2024-07-15 21:23:10|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1721078600000|2024-07-15 21:23:20|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721078610000|2024-07-15 21:23:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1721078620000|2024-07-15 21:23:40|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|4
1721078630000|2024-07-15 21:23:50|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|5
1721078640000|2024-07-15 21:24:00|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|5
1721078650000|2024-07-15 21:24:10|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1721078700000|2024-07-15 21:25:00|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721078710000|2024-07-15 21:25:10|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1721078740000|2024-07-15 21:25:40|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|6
1721078750000|2024-07-15 21:25:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721078760000|2024-07-15 21:26:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721078770000|2024-07-15 21:26:10|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721078790000|2024-07-15 21:26:30|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|2
1721078800000|2024-07-15 21:26:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721078810000|2024-07-15 21:26:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1721078820000|2024-07-15 21:27:00|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721078890000|2024-07-15 21:28:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721078950000|2024-07-15 21:29:10|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|5
1721079000000|2024-07-15 21:30:00|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1721079020000|2024-07-15 21:30:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721079030000|2024-07-15 21:30:30|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1721079040000|2024-07-15 21:30:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721079070000|2024-07-15 21:31:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721079090000|2024-07-15 21:31:30|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|6
1721079100000|2024-07-15 21:31:40|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1721079120000|2024-07-15 21:32:00|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|8
1721079130000|2024-07-15 21:32:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|12
1721079160000|2024-07-15 21:32:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721079180000|2024-07-15 21:33:00|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721079190000|2024-07-15 21:33:10|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721079200000|2024-07-15 21:33:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721079210000|2024-07-15 21:33:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721079220000|2024-07-15 21:33:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721079230000|2024-07-15 21:33:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721079270000|2024-07-15 21:34:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1721079280000|2024-07-15 21:34:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1721079290000|2024-07-15 21:34:50|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721079310000|2024-07-15 21:35:10|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|5
1721079380000|2024-07-15 21:36:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1721079400000|2024-07-15 21:36:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1721079410000|2024-07-15 21:36:50|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|10
1721079420000|2024-07-15 21:37:00|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|8
1721079730000|2024-07-15 21:42:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721079740000|2024-07-15 21:42:20|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|8
1721079750000|2024-07-15 21:42:30|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721079840000|2024-07-15 21:44:00|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|4
1721079850000|2024-07-15 21:44:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|14
1721079860000|2024-07-15 21:44:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1721079880000|2024-07-15 21:44:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721079900000|2024-07-15 21:45:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721080000000|2024-07-15 21:46:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721080020000|2024-07-15 21:47:00|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|6
1721080040000|2024-07-15 21:47:20|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|7
1721080050000|2024-07-15 21:47:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721080090000|2024-07-15 21:48:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721080110000|2024-07-15 21:48:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080120000|2024-07-15 21:48:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721080130000|2024-07-15 21:48:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721080140000|2024-07-15 21:49:00|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080190000|2024-07-15 21:49:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721080200000|2024-07-15 21:50:00|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080210000|2024-07-15 21:50:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|5
1721080220000|2024-07-15 21:50:20|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|4
1721080230000|2024-07-15 21:50:30|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|9
1721080240000|2024-07-15 21:50:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|17
1721080250000|2024-07-15 21:50:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080260000|2024-07-15 21:51:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721080270000|2024-07-15 21:51:10|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|7
1721080280000|2024-07-15 21:51:20|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1721080290000|2024-07-15 21:51:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721080330000|2024-07-15 21:52:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721080340000|2024-07-15 21:52:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721080350000|2024-07-15 21:52:30|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|4
1721080370000|2024-07-15 21:52:50|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1721080390000|2024-07-15 21:53:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721080460000|2024-07-15 21:54:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721080500000|2024-07-15 21:55:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721080510000|2024-07-15 21:55:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080520000|2024-07-15 21:55:20|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|4
1721080530000|2024-07-15 21:55:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721080540000|2024-07-15 21:55:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721080550000|2024-07-15 21:55:50|58.6|58.3|58.55|58.25|58.6|58.3|58.55|58.25|6
1721080560000|2024-07-15 21:56:00|58.54|58.24|58.59|58.29|58.59|58.29|58.53|58.23|8
1721080570000|2024-07-15 21:56:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1721080580000|2024-07-15 21:56:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721080590000|2024-07-15 21:56:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721080600000|2024-07-15 21:56:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1721080610000|2024-07-15 21:56:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1721080620000|2024-07-15 21:57:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1721080670000|2024-07-15 21:57:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721080690000|2024-07-15 21:58:10|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721080720000|2024-07-15 21:58:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1721080740000|2024-07-15 21:59:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721080750000|2024-07-15 21:59:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721080760000|2024-07-15 21:59:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1721080770000|2024-07-15 21:59:30|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|4
1721080780000|2024-07-15 21:59:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1721080790000|2024-07-15 21:59:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721080920000|2024-07-15 22:02:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721081000000|2024-07-15 22:03:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721081020000|2024-07-15 22:03:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721081100000|2024-07-15 22:05:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721081110000|2024-07-15 22:05:10|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|2
1721081120000|2024-07-15 22:05:20|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|6
1721081160000|2024-07-15 22:06:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|4
1721081200000|2024-07-15 22:06:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721081230000|2024-07-15 22:07:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721081240000|2024-07-15 22:07:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721081250000|2024-07-15 22:07:30|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|8
1721081260000|2024-07-15 22:07:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721081280000|2024-07-15 22:08:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721081290000|2024-07-15 22:08:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721081300000|2024-07-15 22:08:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721081310000|2024-07-15 22:08:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721081320000|2024-07-15 22:08:40|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1721081500000|2024-07-15 22:11:40|58.67|58.37|58.79|58.49|58.85|58.55|58.67|58.37|23
1721081510000|2024-07-15 22:11:50|58.82|58.52|58.81|58.51|58.89|58.59|58.79|58.49|16
1721081520000|2024-07-15 22:12:00|58.79|58.49|58.79|58.49|58.81|58.51|58.78|58.48|18
1721081530000|2024-07-15 22:12:10|58.78|58.48|58.78|58.48|58.78|58.48|58.76|58.46|5
1721081540000|2024-07-15 22:12:20|58.77|58.47|58.75|58.45|58.78|58.48|58.73|58.43|15
1721081550000|2024-07-15 22:12:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721081560000|2024-07-15 22:12:40|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|9
1721081570000|2024-07-15 22:12:50|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|12
1721081580000|2024-07-15 22:13:00|58.76|58.46|58.78|58.48|58.78|58.48|58.74|58.44|3
1721081590000|2024-07-15 22:13:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721081600000|2024-07-15 22:13:20|58.81|58.51|58.81|58.51|58.81|58.51|58.79|58.49|14
1721081610000|2024-07-15 22:13:30|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|7
1721081620000|2024-07-15 22:13:40|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721081630000|2024-07-15 22:13:50|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|4
1721081640000|2024-07-15 22:14:00|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|10
1721081650000|2024-07-15 22:14:10|58.79|58.49|58.79|58.49|58.81|58.51|58.78|58.48|12
1721081660000|2024-07-15 22:14:20|58.8|58.5|58.76|58.46|58.8|58.5|58.76|58.46|12
1721081670000|2024-07-15 22:14:30|58.74|58.44|58.78|58.48|58.79|58.49|58.73|58.43|8
1721081680000|2024-07-15 22:14:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721081690000|2024-07-15 22:14:50|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|10
1721081700000|2024-07-15 22:15:00|58.82|58.52|58.79|58.49|58.82|58.52|58.79|58.49|12
1721081710000|2024-07-15 22:15:10|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|3
1721081720000|2024-07-15 22:15:20|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|6
1721081730000|2024-07-15 22:15:30|58.78|58.48|58.73|58.43|58.78|58.48|58.73|58.43|6
1721081740000|2024-07-15 22:15:40|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721081750000|2024-07-15 22:15:50|58.74|58.44|58.78|58.48|58.78|58.48|58.74|58.44|4
1721081760000|2024-07-15 22:16:00|58.77|58.47|58.78|58.48|58.79|58.49|58.73|58.43|13
1721081770000|2024-07-15 22:16:10|58.77|58.47|58.7|58.4|58.77|58.47|58.7|58.4|11
1721081780000|2024-07-15 22:16:20|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1721081790000|2024-07-15 22:16:30|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1721081800000|2024-07-15 22:16:40|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|7
1721081810000|2024-07-15 22:16:50|58.72|58.42|58.72|58.42|58.73|58.43|58.7|58.4|11
1721081820000|2024-07-15 22:17:00|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1721081830000|2024-07-15 22:17:10|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|6
1721081840000|2024-07-15 22:17:20|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|7
1721081850000|2024-07-15 22:17:30|58.73|58.43|58.78|58.48|58.79|58.49|58.72|58.42|7
1721081860000|2024-07-15 22:17:40|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|4
1721081880000|2024-07-15 22:18:00|58.81|58.51|58.8|58.5|58.83|58.53|58.8|58.5|7
1721081890000|2024-07-15 22:18:10|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721081900000|2024-07-15 22:18:20|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721081910000|2024-07-15 22:18:30|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|5
1721081920000|2024-07-15 22:18:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721081930000|2024-07-15 22:18:50|58.81|58.51|58.86|58.56|58.86|58.56|58.8|58.5|7
1721081940000|2024-07-15 22:19:00|58.85|58.55|58.89|58.59|58.89|58.59|58.85|58.55|3
1721081950000|2024-07-15 22:19:10|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|12
1721081960000|2024-07-15 22:19:20|58.92|58.62|58.93|58.63|58.96|58.66|58.92|58.62|20
1721081970000|2024-07-15 22:19:30|58.94|58.64|58.91|58.61|58.95|58.65|58.91|58.61|5
1721081980000|2024-07-15 22:19:40|58.92|58.62|58.91|58.61|58.92|58.62|58.89|58.59|10
1721081990000|2024-07-15 22:19:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1721082000000|2024-07-15 22:20:00|58.89|58.59|58.91|58.61|58.91|58.61|58.88|58.58|10
1721082010000|2024-07-15 22:20:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721082020000|2024-07-15 22:20:20|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|8
1721082030000|2024-07-15 22:20:30|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|18
1721082040000|2024-07-15 22:20:40|58.89|58.59|58.85|58.55|58.89|58.59|58.83|58.53|10
1721082050000|2024-07-15 22:20:50|58.83|58.53|58.87|58.57|58.88|58.58|58.8|58.5|16
1721082060000|2024-07-15 22:21:00|58.88|58.58|58.81|58.51|58.88|58.58|58.8|58.5|18
1721082070000|2024-07-15 22:21:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|9
1721082080000|2024-07-15 22:21:20|58.82|58.52|58.81|58.51|58.84|58.54|58.81|58.51|10
1721082090000|2024-07-15 22:21:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721082100000|2024-07-15 22:21:40|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|8
1721082110000|2024-07-15 22:21:50|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1721082120000|2024-07-15 22:22:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721082130000|2024-07-15 22:22:10|58.83|58.53|58.83|58.53|58.85|58.55|58.83|58.53|6
1721082140000|2024-07-15 22:22:20|58.82|58.52|58.82|58.52|58.88|58.58|58.82|58.52|12
1721082150000|2024-07-15 22:22:30|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1721082160000|2024-07-15 22:22:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721082170000|2024-07-15 22:22:50|58.84|58.54|58.83|58.53|58.86|58.56|58.83|58.53|9
1721082180000|2024-07-15 22:23:00|58.84|58.54|58.88|58.58|58.88|58.58|58.82|58.52|14
1721082190000|2024-07-15 22:23:10|58.85|58.55|58.87|58.57|58.88|58.58|58.83|58.53|15
1721082200000|2024-07-15 22:23:20|58.86|58.56|58.83|58.53|58.88|58.58|58.83|58.53|13
1721082210000|2024-07-15 22:23:30|58.84|58.54|58.83|58.53|58.88|58.58|58.82|58.52|12
1721082220000|2024-07-15 22:23:40|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|7
1721082230000|2024-07-15 22:23:50|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|3
1721082240000|2024-07-15 22:24:00|58.84|58.54|58.84|58.54|58.86|58.56|58.83|58.53|12
1721082250000|2024-07-15 22:24:10|58.86|58.56|58.89|58.59|58.89|58.59|58.84|58.54|20
1721082260000|2024-07-15 22:24:20|58.87|58.57|58.87|58.57|58.9|58.6|58.87|58.57|7
1721082270000|2024-07-15 22:24:30|58.89|58.59|58.91|58.61|58.91|58.61|58.88|58.58|9
1721082280000|2024-07-15 22:24:40|58.9|58.6|58.9|58.6|58.9|58.6|58.88|58.58|5
1721082290000|2024-07-15 22:24:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721082300000|2024-07-15 22:25:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721082320000|2024-07-15 22:25:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1721082330000|2024-07-15 22:25:30|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|5
1721082340000|2024-07-15 22:25:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1721082350000|2024-07-15 22:25:50|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|9
1721082370000|2024-07-15 22:26:10|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|4
1721082380000|2024-07-15 22:26:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721082400000|2024-07-15 22:26:40|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721082410000|2024-07-15 22:26:50|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1721082420000|2024-07-15 22:27:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721082430000|2024-07-15 22:27:10|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|7
1721082440000|2024-07-15 22:27:20|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|11
1721082450000|2024-07-15 22:27:30|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|5
1721082460000|2024-07-15 22:27:40|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|8
1721082470000|2024-07-15 22:27:50|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|9
1721082480000|2024-07-15 22:28:00|58.89|58.59|58.89|58.59|58.92|58.62|58.89|58.59|14
1721082490000|2024-07-15 22:28:10|58.9|58.6|58.9|58.6|58.9|58.6|58.88|58.58|4
1721082500000|2024-07-15 22:28:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721082520000|2024-07-15 22:28:40|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721082530000|2024-07-15 22:28:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721082540000|2024-07-15 22:29:00|58.86|58.56|58.81|58.51|58.86|58.56|58.81|58.51|9
1721082550000|2024-07-15 22:29:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|8
1721082560000|2024-07-15 22:29:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|14
1721082570000|2024-07-15 22:29:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1721082580000|2024-07-15 22:29:40|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|6
1721082590000|2024-07-15 22:29:50|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721082600000|2024-07-15 22:30:00|58.81|58.51|58.81|58.51|58.82|58.52|58.79|58.49|14
1721082610000|2024-07-15 22:30:10|58.82|58.52|58.8|58.5|58.82|58.52|58.79|58.49|7
1721082620000|2024-07-15 22:30:20|58.79|58.49|58.77|58.47|58.8|58.5|58.75|58.45|11
1721082630000|2024-07-15 22:30:30|58.76|58.46|58.78|58.48|58.78|58.48|58.73|58.43|12
1721082640000|2024-07-15 22:30:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721082650000|2024-07-15 22:30:50|58.78|58.48|58.81|58.51|58.81|58.51|58.78|58.48|5
1721082660000|2024-07-15 22:31:00|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|8
1721082670000|2024-07-15 22:31:10|58.82|58.52|58.83|58.53|58.89|58.59|58.82|58.52|23
1721082680000|2024-07-15 22:31:20|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|9
1721082690000|2024-07-15 22:31:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721082700000|2024-07-15 22:31:40|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721082710000|2024-07-15 22:31:50|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721082720000|2024-07-15 22:32:00|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|4
1721082730000|2024-07-15 22:32:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|3
1721082740000|2024-07-15 22:32:20|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1721082750000|2024-07-15 22:32:30|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|8
1721082760000|2024-07-15 22:32:40|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|8
1721082770000|2024-07-15 22:32:50|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|4
1721082780000|2024-07-15 22:33:00|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721082790000|2024-07-15 22:33:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721082800000|2024-07-15 22:33:20|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721082810000|2024-07-15 22:33:30|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|7
1721082820000|2024-07-15 22:33:40|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|4
1721082850000|2024-07-15 22:34:10|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1721082860000|2024-07-15 22:34:20|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|9
1721082870000|2024-07-15 22:34:30|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|7
1721082880000|2024-07-15 22:34:40|58.82|58.52|58.83|58.53|58.85|58.55|58.82|58.52|11
1721082890000|2024-07-15 22:34:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|6
1721082900000|2024-07-15 22:35:00|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|13
1721082910000|2024-07-15 22:35:10|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|8
1721082920000|2024-07-15 22:35:20|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|15
1721082930000|2024-07-15 22:35:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|9
1721082940000|2024-07-15 22:35:40|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|15
1721082950000|2024-07-15 22:35:50|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|12
1721082960000|2024-07-15 22:36:00|58.82|58.52|58.82|58.52|58.82|58.52|58.8|58.5|13
1721082970000|2024-07-15 22:36:10|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|13
1721082980000|2024-07-15 22:36:20|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|4
1721082990000|2024-07-15 22:36:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1721083000000|2024-07-15 22:36:40|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|8
1721083010000|2024-07-15 22:36:50|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|13
1721083020000|2024-07-15 22:37:00|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|7
1721083030000|2024-07-15 22:37:10|58.82|58.52|58.86|58.56|58.87|58.57|58.82|58.52|11
1721083040000|2024-07-15 22:37:20|58.87|58.57|58.84|58.54|58.89|58.59|58.83|58.53|14
1721083050000|2024-07-15 22:37:30|58.85|58.55|58.88|58.58|58.89|58.59|58.85|58.55|12
1721083060000|2024-07-15 22:37:40|58.86|58.56|58.86|58.56|58.88|58.58|58.85|58.55|5
1721083070000|2024-07-15 22:37:50|58.89|58.59|58.89|58.59|58.89|58.59|58.87|58.57|7
1721083120000|2024-07-15 22:38:40|58.88|58.58|58.91|58.61|58.91|58.61|58.88|58.58|8
1721083130000|2024-07-15 22:38:50|58.92|58.62|58.93|58.63|58.97|58.67|58.92|58.62|12
1721083140000|2024-07-15 22:39:00|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|14
1721083150000|2024-07-15 22:39:10|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|9
1721083160000|2024-07-15 22:39:20|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721083170000|2024-07-15 22:39:30|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|5
1721083180000|2024-07-15 22:39:40|58.93|58.63|58.94|58.64|58.94|58.64|58.92|58.62|4
1721083190000|2024-07-15 22:39:50|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|6
1721083200000|2024-07-15 22:40:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|3
1721083220000|2024-07-15 22:40:20|58.95|58.65|59.01|58.71|59.02|58.72|58.95|58.65|10
1721083230000|2024-07-15 22:40:30|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|8
1721083240000|2024-07-15 22:40:40|59|58.7|59.03|58.73|59.03|58.73|59|58.7|6
1721083250000|2024-07-15 22:40:50|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|4
1721083260000|2024-07-15 22:41:00|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|3
1721083270000|2024-07-15 22:41:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721083280000|2024-07-15 22:41:20|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721083290000|2024-07-15 22:41:30|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721083300000|2024-07-15 22:41:40|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721083310000|2024-07-15 22:41:50|59.07|58.77|59.1|58.8|59.18|58.88|59.07|58.77|21
1721083320000|2024-07-15 22:42:00|59.11|58.81|59.09|58.79|59.13|58.83|59.04|58.74|24
1721083330000|2024-07-15 22:42:10|59.08|58.78|59.03|58.73|59.09|58.79|59.01|58.71|8
1721083340000|2024-07-15 22:42:20|59.02|58.72|59.06|58.76|59.1|58.8|59.02|58.72|12
1721083350000|2024-07-15 22:42:30|59.04|58.74|59.02|58.72|59.09|58.79|59|58.7|17
1721083360000|2024-07-15 22:42:40|59.01|58.71|59.03|58.73|59.08|58.78|59.01|58.71|17
1721083370000|2024-07-15 22:42:50|59.01|58.71|59.03|58.73|59.04|58.74|59.01|58.71|12
1721083380000|2024-07-15 22:43:00|59.04|58.74|59.05|58.75|59.09|58.79|59.02|58.72|13
1721083390000|2024-07-15 22:43:10|59.06|58.76|59.04|58.74|59.08|58.78|59.03|58.73|19
1721083400000|2024-07-15 22:43:20|59.03|58.73|59.02|58.72|59.05|58.75|59.02|58.72|16
1721083410000|2024-07-15 22:43:30|59.01|58.71|59.03|58.73|59.04|58.74|59.01|58.71|15
1721083420000|2024-07-15 22:43:40|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|14
1721083430000|2024-07-15 22:43:50|59.01|58.71|59.01|58.71|59.04|58.74|59.01|58.71|9
1721083440000|2024-07-15 22:44:00|59.03|58.73|59.03|58.73|59.04|58.74|59.01|58.71|16
1721083450000|2024-07-15 22:44:10|59.02|58.72|59.07|58.77|59.09|58.79|59.02|58.72|13
1721083460000|2024-07-15 22:44:20|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|11
1721083470000|2024-07-15 22:44:30|59.03|58.73|59.03|58.73|59.03|58.73|59.01|58.71|12
1721083480000|2024-07-15 22:44:40|59.02|58.72|59.04|58.74|59.07|58.77|59.02|58.72|19
1721083490000|2024-07-15 22:44:50|59.03|58.73|59.01|58.71|59.04|58.74|59.01|58.71|12
1721083500000|2024-07-15 22:45:00|59.04|58.74|59.03|58.73|59.05|58.75|59.03|58.73|10
1721083510000|2024-07-15 22:45:10|59.04|58.74|59.03|58.73|59.04|58.74|59.01|58.71|13
1721083520000|2024-07-15 22:45:20|59.02|58.72|59.02|58.72|59.04|58.74|59.02|58.72|14
1721083530000|2024-07-15 22:45:30|59.03|58.73|59.03|58.73|59.04|58.74|59.01|58.71|14
1721083540000|2024-07-15 22:45:40|59.02|58.72|59.11|58.81|59.11|58.81|59.02|58.72|14
1721083550000|2024-07-15 22:45:50|59.1|58.8|59.1|58.8|59.11|58.81|59.08|58.78|12
1721083560000|2024-07-15 22:46:00|59.11|58.81|59.11|58.81|59.11|58.81|59.08|58.78|13
1721083570000|2024-07-15 22:46:10|59.1|58.8|59.1|58.8|59.11|58.81|59.08|58.78|9
1721083580000|2024-07-15 22:46:20|59.09|58.79|59.1|58.8|59.11|58.81|59.08|58.78|8
1721083590000|2024-07-15 22:46:30|59.11|58.81|59.09|58.79|59.12|58.82|59.09|58.79|10
1721083600000|2024-07-15 22:46:40|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|5
1721083610000|2024-07-15 22:46:50|59.1|58.8|59.1|58.8|59.11|58.81|59.09|58.79|10
1721083620000|2024-07-15 22:47:00|59.11|58.81|59.12|58.82|59.14|58.84|59.1|58.8|14
1721083630000|2024-07-15 22:47:10|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|7
1721083640000|2024-07-15 22:47:20|59.12|58.82|59.1|58.8|59.13|58.83|59.1|58.8|5
1721083650000|2024-07-15 22:47:30|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|7
1721083660000|2024-07-15 22:47:40|59.1|58.8|59.09|58.79|59.12|58.82|59.08|58.78|10
1721083670000|2024-07-15 22:47:50|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|5
1721083680000|2024-07-15 22:48:00|59.09|58.79|59.1|58.8|59.12|58.82|59.09|58.79|4
1721083690000|2024-07-15 22:48:10|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|5
1721083700000|2024-07-15 22:48:20|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|3
1721083710000|2024-07-15 22:48:30|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721083720000|2024-07-15 22:48:40|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|3
1721083730000|2024-07-15 22:48:50|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|9
1721083740000|2024-07-15 22:49:00|59.12|58.82|59.12|58.82|59.13|58.83|59.1|58.8|5
1721083750000|2024-07-15 22:49:10|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|8
1721083760000|2024-07-15 22:49:20|59.09|58.79|59.04|58.74|59.09|58.79|59.03|58.73|16
1721083770000|2024-07-15 22:49:30|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|9
1721083780000|2024-07-15 22:49:40|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|6
1721083790000|2024-07-15 22:49:50|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|3
1721083800000|2024-07-15 22:50:00|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721083810000|2024-07-15 22:50:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|4
1721083820000|2024-07-15 22:50:20|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|11
1721083830000|2024-07-15 22:50:30|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|5
1721083840000|2024-07-15 22:50:40|59.03|58.73|59.04|58.74|59.04|58.74|59.02|58.72|8
1721083850000|2024-07-15 22:50:50|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|9
1721083860000|2024-07-15 22:51:00|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721083870000|2024-07-15 22:51:10|59.01|58.71|59.01|58.71|59.01|58.71|58.99|58.69|5
1721083880000|2024-07-15 22:51:20|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721083890000|2024-07-15 22:51:30|59|58.7|58.99|58.69|59|58.7|58.97|58.67|9
1721083900000|2024-07-15 22:51:40|59|58.7|59|58.7|59|58.7|58.99|58.69|3
1721083910000|2024-07-15 22:51:50|58.99|58.69|59|58.7|59|58.7|58.98|58.68|8
1721083920000|2024-07-15 22:52:00|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|10
1721083930000|2024-07-15 22:52:10|58.99|58.69|58.99|58.69|59|58.7|58.94|58.64|16
1721083940000|2024-07-15 22:52:20|59|58.7|58.99|58.69|59.01|58.71|58.98|58.68|8
1721083950000|2024-07-15 22:52:30|59|58.7|59.01|58.71|59.02|58.72|59|58.7|17
1721083960000|2024-07-15 22:52:40|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|4
1721083970000|2024-07-15 22:52:50|59|58.7|58.97|58.67|59.01|58.71|58.97|58.67|12
1721083980000|2024-07-15 22:53:00|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|10
1721083990000|2024-07-15 22:53:10|58.96|58.66|58.97|58.67|58.99|58.69|58.96|58.66|8
1721084000000|2024-07-15 22:53:20|58.96|58.66|58.95|58.65|58.98|58.68|58.94|58.64|10
1721084010000|2024-07-15 22:53:30|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|12
1721084020000|2024-07-15 22:53:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|10
1721084030000|2024-07-15 22:53:50|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721084040000|2024-07-15 22:54:00|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721084050000|2024-07-15 22:54:10|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721084060000|2024-07-15 22:54:20|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721084070000|2024-07-15 22:54:30|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721084080000|2024-07-15 22:54:40|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|7
1721084090000|2024-07-15 22:54:50|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721084100000|2024-07-15 22:55:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|7
1721084110000|2024-07-15 22:55:10|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|6
1721084120000|2024-07-15 22:55:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721084130000|2024-07-15 22:55:30|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|11
1721084140000|2024-07-15 22:55:40|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|4
1721084150000|2024-07-15 22:55:50|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|8
1721084160000|2024-07-15 22:56:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721084170000|2024-07-15 22:56:10|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|13
1721084180000|2024-07-15 22:56:20|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|14
1721084190000|2024-07-15 22:56:30|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1721084200000|2024-07-15 22:56:40|58.93|58.63|58.94|58.64|58.94|58.64|58.92|58.62|11
1721084210000|2024-07-15 22:56:50|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|13
1721084220000|2024-07-15 22:57:00|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|9
1721084230000|2024-07-15 22:57:10|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|11
1721084240000|2024-07-15 22:57:20|58.91|58.61|58.91|58.61|58.93|58.63|58.91|58.61|8
1721084250000|2024-07-15 22:57:30|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|5
1721084260000|2024-07-15 22:57:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721084270000|2024-07-15 22:57:50|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|9
1721084280000|2024-07-15 22:58:00|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|8
1721084290000|2024-07-15 22:58:10|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|9
1721084300000|2024-07-15 22:58:20|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|10
1721084310000|2024-07-15 22:58:30|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|5
1721084320000|2024-07-15 22:58:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721084330000|2024-07-15 22:58:50|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721084340000|2024-07-15 22:59:00|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721084350000|2024-07-15 22:59:10|58.91|58.61|58.92|58.62|58.93|58.63|58.91|58.61|6
1721084360000|2024-07-15 22:59:20|58.93|58.63|58.93|58.63|58.93|58.63|58.91|58.61|6
1721084370000|2024-07-15 22:59:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721084380000|2024-07-15 22:59:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|12
1721084390000|2024-07-15 22:59:50|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|6
1721084400000|2024-07-15 23:00:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|5
1721084410000|2024-07-15 23:00:10|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|9
1721084420000|2024-07-15 23:00:20|58.93|58.63|58.94|58.64|58.98|58.68|58.93|58.63|12
1721084430000|2024-07-15 23:00:30|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|8
1721084440000|2024-07-15 23:00:40|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721084450000|2024-07-15 23:00:50|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721084470000|2024-07-15 23:01:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721084480000|2024-07-15 23:01:20|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721084490000|2024-07-15 23:01:30|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721084500000|2024-07-15 23:01:40|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|6
1721084510000|2024-07-15 23:01:50|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721084520000|2024-07-15 23:02:00|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|12
1721084530000|2024-07-15 23:02:10|58.92|58.62|58.92|58.62|58.94|58.64|58.91|58.61|12
1721084540000|2024-07-15 23:02:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1721084550000|2024-07-15 23:02:30|58.93|58.63|58.93|58.63|58.94|58.64|58.91|58.61|14
1721084560000|2024-07-15 23:02:40|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|6
1721084570000|2024-07-15 23:02:50|58.93|58.63|58.92|58.62|58.93|58.63|58.91|58.61|4
1721084580000|2024-07-15 23:03:00|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|3
1721084590000|2024-07-15 23:03:10|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|7
1721084600000|2024-07-15 23:03:20|58.9|58.6|58.86|58.56|58.9|58.6|58.83|58.53|12
1721084610000|2024-07-15 23:03:30|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|6
1721084620000|2024-07-15 23:03:40|58.83|58.53|58.82|58.52|58.83|58.53|58.8|58.5|9
1721084670000|2024-07-15 23:04:30|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721084690000|2024-07-15 23:04:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|6
1721084710000|2024-07-15 23:05:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721084720000|2024-07-15 23:05:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721084730000|2024-07-15 23:05:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721084750000|2024-07-15 23:05:50|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|3
1721084760000|2024-07-15 23:06:00|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|4
1721084770000|2024-07-15 23:06:10|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|9
1721084780000|2024-07-15 23:06:20|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721084790000|2024-07-15 23:06:30|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|6
1721084800000|2024-07-15 23:06:40|58.81|58.51|58.81|58.51|58.81|58.51|58.79|58.49|12
1721084810000|2024-07-15 23:06:50|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|11
1721084820000|2024-07-15 23:07:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721084830000|2024-07-15 23:07:10|58.82|58.52|58.8|58.5|58.83|58.53|58.8|58.5|6
1721084850000|2024-07-15 23:07:30|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721084870000|2024-07-15 23:07:50|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|6
1721084880000|2024-07-15 23:08:00|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|3
1721084890000|2024-07-15 23:08:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|4
1721084900000|2024-07-15 23:08:20|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|3
1721084910000|2024-07-15 23:08:30|58.77|58.47|58.77|58.47|58.79|58.49|58.77|58.47|5
1721084920000|2024-07-15 23:08:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|8
1721084930000|2024-07-15 23:08:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|4
1721084940000|2024-07-15 23:09:00|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|9
1721084950000|2024-07-15 23:09:10|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|7
1721084960000|2024-07-15 23:09:20|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|9
1721084970000|2024-07-15 23:09:30|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|8
1721084980000|2024-07-15 23:09:40|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|6
1721084990000|2024-07-15 23:09:50|58.8|58.5|58.81|58.51|58.85|58.55|58.8|58.5|12
1721085000000|2024-07-15 23:10:00|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721085010000|2024-07-15 23:10:10|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1721085020000|2024-07-15 23:10:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|6
1721085030000|2024-07-15 23:10:30|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|6
1721085040000|2024-07-15 23:10:40|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721085050000|2024-07-15 23:10:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721085070000|2024-07-15 23:11:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721085080000|2024-07-15 23:11:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721085110000|2024-07-15 23:11:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1721085120000|2024-07-15 23:12:00|58.77|58.47|58.79|58.49|58.82|58.52|58.76|58.46|4
1721085130000|2024-07-15 23:12:10|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|9
1721085140000|2024-07-15 23:12:20|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|10
1721085150000|2024-07-15 23:12:30|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|10
1721085160000|2024-07-15 23:12:40|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|9
1721085170000|2024-07-15 23:12:50|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|2
1721085180000|2024-07-15 23:13:00|58.81|58.51|58.81|58.51|58.83|58.53|58.81|58.51|9
1721085190000|2024-07-15 23:13:10|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|7
1721085200000|2024-07-15 23:13:20|58.82|58.52|58.79|58.49|58.82|58.52|58.79|58.49|14
1721085210000|2024-07-15 23:13:30|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|10
1721085220000|2024-07-15 23:13:40|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|6
1721085230000|2024-07-15 23:13:50|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721085240000|2024-07-15 23:14:00|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|4
1721085250000|2024-07-15 23:14:10|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721085260000|2024-07-15 23:14:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|8
1721085270000|2024-07-15 23:14:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721085290000|2024-07-15 23:14:50|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1721085310000|2024-07-15 23:15:10|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|2
1721085320000|2024-07-15 23:15:20|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721085330000|2024-07-15 23:15:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|3
1721085340000|2024-07-15 23:15:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721085350000|2024-07-15 23:15:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721085360000|2024-07-15 23:16:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721085370000|2024-07-15 23:16:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721085430000|2024-07-15 23:17:10|58.82|58.52|58.86|58.56|58.86|58.56|58.82|58.52|4
1721085440000|2024-07-15 23:17:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1721085480000|2024-07-15 23:18:00|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721085490000|2024-07-15 23:18:10|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1721085500000|2024-07-15 23:18:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|3
1721085510000|2024-07-15 23:18:30|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|10
1721085520000|2024-07-15 23:18:40|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|7
1721085530000|2024-07-15 23:18:50|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721085540000|2024-07-15 23:19:00|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|6
1721085550000|2024-07-15 23:19:10|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|6
1721085560000|2024-07-15 23:19:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721085570000|2024-07-15 23:19:30|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|11
1721085580000|2024-07-15 23:19:40|58.89|58.59|58.9|58.6|58.92|58.62|58.89|58.59|11
1721085590000|2024-07-15 23:19:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721085600000|2024-07-15 23:20:00|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|9
1721085610000|2024-07-15 23:20:10|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721085620000|2024-07-15 23:20:20|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721085630000|2024-07-15 23:20:30|58.88|58.58|58.82|58.52|58.88|58.58|58.82|58.52|9
1721085640000|2024-07-15 23:20:40|58.83|58.53|58.88|58.58|58.89|58.59|58.83|58.53|13
1721085650000|2024-07-15 23:20:50|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|3
1721085660000|2024-07-15 23:21:00|58.91|58.61|58.91|58.61|58.93|58.63|58.9|58.6|9
1721085670000|2024-07-15 23:21:10|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721085680000|2024-07-15 23:21:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721085700000|2024-07-15 23:21:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721085710000|2024-07-15 23:21:50|58.93|58.63|59|58.7|59|58.7|58.93|58.63|10
1721085720000|2024-07-15 23:22:00|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|13
1721085730000|2024-07-15 23:22:10|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|5
1721085740000|2024-07-15 23:22:20|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721085750000|2024-07-15 23:22:30|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|2
1721085760000|2024-07-15 23:22:40|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721085770000|2024-07-15 23:22:50|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721085780000|2024-07-15 23:23:00|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721085790000|2024-07-15 23:23:10|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721085800000|2024-07-15 23:23:20|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1721085810000|2024-07-15 23:23:30|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1721085820000|2024-07-15 23:23:40|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721085840000|2024-07-15 23:24:00|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721085850000|2024-07-15 23:24:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721085860000|2024-07-15 23:24:20|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721085870000|2024-07-15 23:24:30|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|5
1721085880000|2024-07-15 23:24:40|58.93|58.63|58.97|58.67|58.97|58.67|58.91|58.61|17
1721085890000|2024-07-15 23:24:50|58.95|58.65|58.98|58.68|58.98|58.68|58.95|58.65|4
1721085900000|2024-07-15 23:25:00|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721085920000|2024-07-15 23:25:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721085930000|2024-07-15 23:25:30|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721085940000|2024-07-15 23:25:40|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721085960000|2024-07-15 23:26:00|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721085970000|2024-07-15 23:26:10|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1721085980000|2024-07-15 23:26:20|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|11
1721085990000|2024-07-15 23:26:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1721086010000|2024-07-15 23:26:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1721086020000|2024-07-15 23:27:00|58.96|58.66|58.94|58.64|58.96|58.66|58.92|58.62|14
1721086030000|2024-07-15 23:27:10|58.96|58.66|58.93|58.63|58.96|58.66|58.93|58.63|10
1721086040000|2024-07-15 23:27:20|58.94|58.64|58.94|58.64|58.94|58.64|58.92|58.62|9
1721086050000|2024-07-15 23:27:30|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721086060000|2024-07-15 23:27:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721086070000|2024-07-15 23:27:50|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|6
1721086080000|2024-07-15 23:28:00|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721086090000|2024-07-15 23:28:10|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|5
1721086100000|2024-07-15 23:28:20|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|9
1721086110000|2024-07-15 23:28:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721086150000|2024-07-15 23:29:10|58.92|58.62|58.9|58.6|58.93|58.63|58.9|58.6|3
1721086160000|2024-07-15 23:29:20|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1721086170000|2024-07-15 23:29:30|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721086190000|2024-07-15 23:29:50|58.89|58.59|58.88|58.58|58.91|58.61|58.88|58.58|14
1721086200000|2024-07-15 23:30:00|58.9|58.6|58.9|58.6|58.9|58.6|58.88|58.58|5
1721086220000|2024-07-15 23:30:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721086230000|2024-07-15 23:30:30|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721086240000|2024-07-15 23:30:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721086260000|2024-07-15 23:31:00|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|2
1721086270000|2024-07-15 23:31:10|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|7
1721086280000|2024-07-15 23:31:20|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721086290000|2024-07-15 23:31:30|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|3
1721086300000|2024-07-15 23:31:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721086320000|2024-07-15 23:32:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721086330000|2024-07-15 23:32:10|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721086340000|2024-07-15 23:32:20|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1721086350000|2024-07-15 23:32:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721086360000|2024-07-15 23:32:40|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721086370000|2024-07-15 23:32:50|59|58.7|59|58.7|59.01|58.71|58.99|58.69|5
1721086380000|2024-07-15 23:33:00|59.01|58.71|59.04|58.74|59.07|58.77|59|58.7|12
1721086390000|2024-07-15 23:33:10|59.06|58.76|59.05|58.75|59.09|58.79|59.03|58.73|14
1721086400000|2024-07-15 23:33:20|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|6
1721086410000|2024-07-15 23:33:30|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|4
1721086420000|2024-07-15 23:33:40|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|6
1721086430000|2024-07-15 23:33:50|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721086440000|2024-07-15 23:34:00|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|6
1721086450000|2024-07-15 23:34:10|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|2
1721086460000|2024-07-15 23:34:20|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|11
1721086470000|2024-07-15 23:34:30|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|3
1721086480000|2024-07-15 23:34:40|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|9
1721086490000|2024-07-15 23:34:50|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1721086500000|2024-07-15 23:35:00|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|4
1721086510000|2024-07-15 23:35:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721086520000|2024-07-15 23:35:20|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|9
1721086530000|2024-07-15 23:35:30|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721086540000|2024-07-15 23:35:40|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721086550000|2024-07-15 23:35:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1721086560000|2024-07-15 23:36:00|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1721086570000|2024-07-15 23:36:10|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|7
1721086580000|2024-07-15 23:36:20|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721086590000|2024-07-15 23:36:30|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721086610000|2024-07-15 23:36:50|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721086630000|2024-07-15 23:37:10|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721086640000|2024-07-15 23:37:20|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|4
1721086660000|2024-07-15 23:37:40|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|6
1721086670000|2024-07-15 23:37:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|7
1721086680000|2024-07-15 23:38:00|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1721086690000|2024-07-15 23:38:10|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1721086700000|2024-07-15 23:38:20|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|7
1721086710000|2024-07-15 23:38:30|59.11|58.81|59.14|58.84|59.16|58.86|59.11|58.81|7
1721086720000|2024-07-15 23:38:40|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|6
1721086730000|2024-07-15 23:38:50|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|8
1721086740000|2024-07-15 23:39:00|59.17|58.87|59.22|58.92|59.23|58.93|59.17|58.87|15
1721086750000|2024-07-15 23:39:10|59.21|58.91|59.24|58.94|59.24|58.94|59.21|58.91|17
1721086760000|2024-07-15 23:39:20|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|7
1721086770000|2024-07-15 23:39:30|59.26|58.96|59.31|59.01|59.31|59.01|59.26|58.96|5
1721086780000|2024-07-15 23:39:40|59.29|58.99|59.3|59|59.31|59.01|59.28|58.98|11
1721086790000|2024-07-15 23:39:50|59.33|59.03|59.31|59.01|59.34|59.04|59.31|59.01|16
1721086800000|2024-07-15 23:40:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|12
1721086810000|2024-07-15 23:40:10|59.33|59.03|59.3|59|59.33|59.03|59.29|58.99|14
1721086820000|2024-07-15 23:40:20|59.33|59.03|59.3|59|59.33|59.03|59.3|59|6
1721086840000|2024-07-15 23:40:40|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|8
1721086860000|2024-07-15 23:41:00|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|10
1721086870000|2024-07-15 23:41:10|59.32|59.02|59.31|59.01|59.33|59.03|59.31|59.01|10
1721086880000|2024-07-15 23:41:20|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|5
1721086890000|2024-07-15 23:41:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721086900000|2024-07-15 23:41:40|59.32|59.02|59.33|59.03|59.33|59.03|59.3|59|11
1721086910000|2024-07-15 23:41:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|6
1721086920000|2024-07-15 23:42:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|5
1721086930000|2024-07-15 23:42:10|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721086940000|2024-07-15 23:42:20|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721086970000|2024-07-15 23:42:50|59.35|59.05|59.43|59.13|59.45|59.15|59.35|59.05|22
1721086980000|2024-07-15 23:43:00|59.44|59.14|59.39|59.09|59.44|59.14|59.37|59.07|17
1721086990000|2024-07-15 23:43:10|59.35|59.05|59.34|59.04|59.36|59.06|59.31|59.01|18
1721087000000|2024-07-15 23:43:20|59.33|59.03|59.35|59.05|59.35|59.05|59.32|59.02|19
1721087010000|2024-07-15 23:43:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|9
1721087020000|2024-07-15 23:43:40|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|11
1721087030000|2024-07-15 23:43:50|59.33|59.03|59.35|59.05|59.35|59.05|59.33|59.03|11
1721087040000|2024-07-15 23:44:00|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|8
1721087050000|2024-07-15 23:44:10|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721087060000|2024-07-15 23:44:20|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721087070000|2024-07-15 23:44:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721087080000|2024-07-15 23:44:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721087090000|2024-07-15 23:44:50|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|4
1721087100000|2024-07-15 23:45:00|59.41|59.11|59.37|59.07|59.41|59.11|59.37|59.07|5
1721087120000|2024-07-15 23:45:20|59.36|59.06|59.41|59.11|59.41|59.11|59.36|59.06|10
1721087130000|2024-07-15 23:45:30|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|7
1721087140000|2024-07-15 23:45:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721087150000|2024-07-15 23:45:50|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|4
1721087160000|2024-07-15 23:46:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|10
1721087170000|2024-07-15 23:46:10|59.34|59.04|59.41|59.11|59.41|59.11|59.34|59.04|12
1721087180000|2024-07-15 23:46:20|59.42|59.12|59.45|59.15|59.45|59.15|59.42|59.12|18
1721087190000|2024-07-15 23:46:30|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|15
1721087200000|2024-07-15 23:46:40|59.46|59.16|59.52|59.22|59.52|59.22|59.46|59.16|8
1721087210000|2024-07-15 23:46:50|59.53|59.23|59.57|59.27|59.57|59.27|59.53|59.23|8
1721087220000|2024-07-15 23:47:00|59.55|59.25|59.61|59.31|59.61|59.31|59.54|59.24|18
1721087230000|2024-07-15 23:47:10|59.64|59.34|59.64|59.34|59.64|59.34|59.6|59.3|10
1721087240000|2024-07-15 23:47:20|59.65|59.35|59.64|59.34|59.68|59.38|59.64|59.34|7
1721087250000|2024-07-15 23:47:30|59.63|59.33|59.64|59.34|59.66|59.36|59.62|59.32|10
1721087260000|2024-07-15 23:47:40|59.65|59.35|59.64|59.34|59.65|59.35|59.63|59.33|10
1721087270000|2024-07-15 23:47:50|59.63|59.33|59.64|59.34|59.64|59.34|59.59|59.29|18
1721087280000|2024-07-15 23:48:00|59.61|59.31|59.59|59.29|59.61|59.31|59.55|59.25|18
1721087290000|2024-07-15 23:48:10|59.6|59.3|59.62|59.32|59.62|59.32|59.59|59.29|7
1721087300000|2024-07-15 23:48:20|59.61|59.31|59.62|59.32|59.63|59.33|59.61|59.31|11
1721087310000|2024-07-15 23:48:30|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|5
1721087320000|2024-07-15 23:48:40|59.6|59.3|59.59|59.29|59.61|59.31|59.59|59.29|9
1721087330000|2024-07-15 23:48:50|59.6|59.3|59.57|59.27|59.6|59.3|59.57|59.27|15
1721087340000|2024-07-15 23:49:00|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|15
1721087350000|2024-07-15 23:49:10|59.6|59.3|59.61|59.31|59.62|59.32|59.59|59.29|12
1721087360000|2024-07-15 23:49:20|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1721087370000|2024-07-15 23:49:30|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721087380000|2024-07-15 23:49:40|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|6
1721087390000|2024-07-15 23:49:50|59.6|59.3|59.58|59.28|59.61|59.31|59.57|59.27|12
1721087400000|2024-07-15 23:50:00|59.55|59.25|59.59|59.29|59.59|59.29|59.55|59.25|16
1721087410000|2024-07-15 23:50:10|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|8
1721087420000|2024-07-15 23:50:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1721087430000|2024-07-15 23:50:30|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|4
1721087440000|2024-07-15 23:50:40|59.6|59.3|59.61|59.31|59.63|59.33|59.6|59.3|14
1721087450000|2024-07-15 23:50:50|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|5
1721087460000|2024-07-15 23:51:00|59.61|59.31|59.6|59.3|59.61|59.31|59.58|59.28|9
1721087470000|2024-07-15 23:51:10|59.59|59.29|59.57|59.27|59.59|59.29|59.55|59.25|6
1721087480000|2024-07-15 23:51:20|59.54|59.24|59.49|59.19|59.54|59.24|59.48|59.18|7
1721087490000|2024-07-15 23:51:30|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|8
1721087500000|2024-07-15 23:51:40|59.48|59.18|59.47|59.17|59.5|59.2|59.47|59.17|10
1721087510000|2024-07-15 23:51:50|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|4
1721087520000|2024-07-15 23:52:00|59.48|59.18|59.48|59.18|59.5|59.2|59.48|59.18|8
1721087530000|2024-07-15 23:52:10|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|4
1721087540000|2024-07-15 23:52:20|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1721087550000|2024-07-15 23:52:30|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|4
1721087580000|2024-07-15 23:53:00|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721087590000|2024-07-15 23:53:10|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|5
1721087600000|2024-07-15 23:53:20|59.49|59.19|59.44|59.14|59.49|59.19|59.44|59.14|5
1721087620000|2024-07-15 23:53:40|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|4
1721087630000|2024-07-15 23:53:50|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|5
1721087640000|2024-07-15 23:54:00|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|14
1721087650000|2024-07-15 23:54:10|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|8
1721087660000|2024-07-15 23:54:20|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721087670000|2024-07-15 23:54:30|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|4
1721087680000|2024-07-15 23:54:40|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|5
1721087690000|2024-07-15 23:54:50|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|12
1721087700000|2024-07-15 23:55:00|59.48|59.18|59.52|59.22|59.52|59.22|59.48|59.18|13
1721087710000|2024-07-15 23:55:10|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|4
1721087720000|2024-07-15 23:55:20|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|6
1721087730000|2024-07-15 23:55:30|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|9
1721087740000|2024-07-15 23:55:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|7
1721087750000|2024-07-15 23:55:50|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|7
1721087760000|2024-07-15 23:56:00|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|9
1721087770000|2024-07-15 23:56:10|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1721087780000|2024-07-15 23:56:20|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|5
1721087790000|2024-07-15 23:56:30|59.51|59.21|59.5|59.2|59.52|59.22|59.5|59.2|17
1721087800000|2024-07-15 23:56:40|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|7
1721087810000|2024-07-15 23:56:50|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|8
1721087830000|2024-07-15 23:57:10|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721087840000|2024-07-15 23:57:20|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721087860000|2024-07-15 23:57:40|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|7
1721087870000|2024-07-15 23:57:50|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|8
1721087880000|2024-07-15 23:58:00|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|3
1721087890000|2024-07-15 23:58:10|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|4
1721087900000|2024-07-15 23:58:20|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721087910000|2024-07-15 23:58:30|59.5|59.2|59.52|59.22|59.52|59.22|59.5|59.2|5
1721087920000|2024-07-15 23:58:40|59.53|59.23|59.5|59.2|59.53|59.23|59.5|59.2|6
1721087930000|2024-07-15 23:58:50|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|11
1721087940000|2024-07-15 23:59:00|59.48|59.18|59.44|59.14|59.49|59.19|59.44|59.14|7
1721087950000|2024-07-15 23:59:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|4
1721087960000|2024-07-15 23:59:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721087970000|2024-07-15 23:59:30|59.4|59.1|59.33|59.03|59.41|59.11|59.32|59.02|13
1721087980000|2024-07-15 23:59:40|59.35|59.05|59.39|59.09|59.4|59.1|59.35|59.05|12
1721087990000|2024-07-15 23:59:50|59.38|59.08|59.34|59.04|59.39|59.09|59.33|59.03|11
1721088000000|2024-07-16 00:00:00|59.36|59.06|59.38|59.08|59.4|59.1|59.35|59.05|18
1721088010000|2024-07-16 00:00:10|59.37|59.07|59.41|59.11|59.41|59.11|59.36|59.06|25
1721088020000|2024-07-16 00:00:20|59.4|59.1|59.42|59.12|59.43|59.13|59.4|59.1|9
1721088030000|2024-07-16 00:00:30|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|6
1721088040000|2024-07-16 00:00:40|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721088050000|2024-07-16 00:00:50|59.4|59.1|59.4|59.1|59.4|59.1|59.38|59.08|4
1721088060000|2024-07-16 00:01:00|59.39|59.09|59.32|59.02|59.39|59.09|59.32|59.02|8
1721088070000|2024-07-16 00:01:10|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1721088080000|2024-07-16 00:01:20|59.35|59.05|59.34|59.04|59.38|59.08|59.33|59.03|14
1721088090000|2024-07-16 00:01:30|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|6
1721088100000|2024-07-16 00:01:40|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|2
1721088110000|2024-07-16 00:01:50|59.32|59.02|59.3|59|59.32|59.02|59.3|59|3
1721088120000|2024-07-16 00:02:00|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|4
1721088130000|2024-07-16 00:02:10|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|5
1721088140000|2024-07-16 00:02:20|59.3|59|59.31|59.01|59.31|59.01|59.3|59|4
1721088150000|2024-07-16 00:02:30|59.3|59|59.33|59.03|59.33|59.03|59.3|59|6
1721088160000|2024-07-16 00:02:40|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1721088170000|2024-07-16 00:02:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|6
1721088180000|2024-07-16 00:03:00|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1721088190000|2024-07-16 00:03:10|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|7
1721088220000|2024-07-16 00:03:40|59.33|59.03|59.38|59.08|59.38|59.08|59.33|59.03|4
1721088230000|2024-07-16 00:03:50|59.39|59.09|59.36|59.06|59.4|59.1|59.36|59.06|7
1721088240000|2024-07-16 00:04:00|59.38|59.08|59.38|59.08|59.42|59.12|59.38|59.08|16
1721088250000|2024-07-16 00:04:10|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|3
1721088270000|2024-07-16 00:04:30|59.36|59.06|59.41|59.11|59.42|59.12|59.36|59.06|7
1721088280000|2024-07-16 00:04:40|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|5
1721088290000|2024-07-16 00:04:50|59.43|59.13|59.51|59.21|59.51|59.21|59.42|59.12|10
1721088300000|2024-07-16 00:05:00|59.52|59.22|59.54|59.24|59.55|59.25|59.51|59.21|14
1721088310000|2024-07-16 00:05:10|59.53|59.23|59.53|59.23|59.53|59.23|59.51|59.21|7
1721088320000|2024-07-16 00:05:20|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|5
1721088340000|2024-07-16 00:05:40|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721088350000|2024-07-16 00:05:50|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721088360000|2024-07-16 00:06:00|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|4
1721088370000|2024-07-16 00:06:10|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721088380000|2024-07-16 00:06:20|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721088390000|2024-07-16 00:06:30|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721088400000|2024-07-16 00:06:40|59.64|59.34|59.64|59.34|59.66|59.36|59.64|59.34|3
1721088410000|2024-07-16 00:06:50|59.65|59.35|59.64|59.34|59.65|59.35|59.62|59.32|13
1721088420000|2024-07-16 00:07:00|59.63|59.33|59.7|59.4|59.71|59.41|59.63|59.33|12
1721088430000|2024-07-16 00:07:10|59.69|59.39|59.63|59.33|59.69|59.39|59.62|59.32|10
1721088440000|2024-07-16 00:07:20|59.62|59.32|59.56|59.26|59.63|59.33|59.56|59.26|19
1721088450000|2024-07-16 00:07:30|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|4
1721088460000|2024-07-16 00:07:40|59.53|59.23|59.5|59.2|59.53|59.23|59.49|59.19|8
1721088470000|2024-07-16 00:07:50|59.51|59.21|59.45|59.15|59.51|59.21|59.44|59.14|19
1721088480000|2024-07-16 00:08:00|59.47|59.17|59.52|59.22|59.52|59.22|59.47|59.17|8
1721088490000|2024-07-16 00:08:10|59.5|59.2|59.5|59.2|59.52|59.22|59.5|59.2|11
1721088500000|2024-07-16 00:08:20|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721088510000|2024-07-16 00:08:30|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|6
1721088520000|2024-07-16 00:08:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721088530000|2024-07-16 00:08:50|59.53|59.23|59.61|59.31|59.63|59.33|59.53|59.23|13
1721088540000|2024-07-16 00:09:00|59.6|59.3|59.58|59.28|59.62|59.32|59.58|59.28|10
1721088550000|2024-07-16 00:09:10|59.57|59.27|59.57|59.27|59.57|59.27|59.53|59.23|12
1721088560000|2024-07-16 00:09:20|59.58|59.28|59.59|59.29|59.69|59.39|59.58|59.28|23
1721088570000|2024-07-16 00:09:30|59.6|59.3|59.63|59.33|59.64|59.34|59.6|59.3|10
1721088580000|2024-07-16 00:09:40|59.64|59.34|59.65|59.35|59.67|59.37|59.63|59.33|15
1721088590000|2024-07-16 00:09:50|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|6
1721088600000|2024-07-16 00:10:00|59.62|59.32|59.72|59.42|59.73|59.43|59.6|59.3|16
1721088610000|2024-07-16 00:10:10|59.73|59.43|59.63|59.33|59.73|59.43|59.63|59.33|16
1721088620000|2024-07-16 00:10:20|59.65|59.35|59.64|59.34|59.68|59.38|59.64|59.34|12
1721088630000|2024-07-16 00:10:30|59.63|59.33|59.64|59.34|59.64|59.34|59.61|59.31|14
1721088640000|2024-07-16 00:10:40|59.63|59.33|59.63|59.33|59.64|59.34|59.62|59.32|13
1721088650000|2024-07-16 00:10:50|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|6
1721088660000|2024-07-16 00:11:00|59.62|59.32|59.65|59.35|59.65|59.35|59.62|59.32|5
1721088670000|2024-07-16 00:11:10|59.64|59.34|59.64|59.34|59.65|59.35|59.6|59.3|14
1721088680000|2024-07-16 00:11:20|59.63|59.33|59.52|59.22|59.64|59.34|59.52|59.22|19
1721088690000|2024-07-16 00:11:30|59.53|59.23|59.49|59.19|59.53|59.23|59.45|59.15|22
1721088700000|2024-07-16 00:11:40|59.48|59.18|59.5|59.2|59.51|59.21|59.41|59.11|18
1721088710000|2024-07-16 00:11:50|59.51|59.21|59.49|59.19|59.52|59.22|59.48|59.18|16
1721088720000|2024-07-16 00:12:00|59.48|59.18|59.47|59.17|59.5|59.2|59.47|59.17|17
1721088730000|2024-07-16 00:12:10|59.46|59.16|59.43|59.13|59.47|59.17|59.42|59.12|20
1721088740000|2024-07-16 00:12:20|59.42|59.12|59.43|59.13|59.45|59.15|59.42|59.12|8
1721088750000|2024-07-16 00:12:30|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|7
1721088760000|2024-07-16 00:12:40|59.43|59.13|59.42|59.12|59.44|59.14|59.41|59.11|10
1721088770000|2024-07-16 00:12:50|59.41|59.11|59.39|59.09|59.41|59.11|59.38|59.08|7
1721088780000|2024-07-16 00:13:00|59.38|59.08|59.33|59.03|59.39|59.09|59.31|59.01|21
1721088790000|2024-07-16 00:13:10|59.36|59.06|59.41|59.11|59.41|59.11|59.34|59.04|13
1721088800000|2024-07-16 00:13:20|59.42|59.12|59.39|59.09|59.42|59.12|59.38|59.08|13
1721088810000|2024-07-16 00:13:30|59.38|59.08|59.39|59.09|59.39|59.09|59.32|59.02|17
1721088820000|2024-07-16 00:13:40|59.38|59.08|59.4|59.1|59.4|59.1|59.37|59.07|5
1721088830000|2024-07-16 00:13:50|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|13
1721088840000|2024-07-16 00:14:00|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|10
1721088850000|2024-07-16 00:14:10|59.42|59.12|59.39|59.09|59.42|59.12|59.38|59.08|18
1721088860000|2024-07-16 00:14:20|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|13
1721088870000|2024-07-16 00:14:30|59.38|59.08|59.38|59.08|59.38|59.08|59.36|59.06|7
1721088880000|2024-07-16 00:14:40|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|7
1721088890000|2024-07-16 00:14:50|59.4|59.1|59.4|59.1|59.45|59.15|59.4|59.1|21
1721088900000|2024-07-16 00:15:00|59.39|59.09|59.32|59.02|59.39|59.09|59.32|59.02|14
1721088910000|2024-07-16 00:15:10|59.31|59.01|59.28|58.98|59.32|59.02|59.28|58.98|12
1721088920000|2024-07-16 00:15:20|59.27|58.97|59.2|58.9|59.27|58.97|59.2|58.9|12
1721088930000|2024-07-16 00:15:30|59.21|58.91|59.16|58.86|59.21|58.91|59.16|58.86|8
1721088940000|2024-07-16 00:15:40|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|10
1721088950000|2024-07-16 00:15:50|59.17|58.87|59.18|58.88|59.2|58.9|59.17|58.87|7
1721088960000|2024-07-16 00:16:00|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|5
1721088970000|2024-07-16 00:16:10|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|8
1721088980000|2024-07-16 00:16:20|59.2|58.9|59.22|58.92|59.25|58.95|59.19|58.89|17
1721088990000|2024-07-16 00:16:30|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|15
1721089000000|2024-07-16 00:16:40|59.19|58.89|59.12|58.82|59.19|58.89|59.12|58.82|6
1721089010000|2024-07-16 00:16:50|59.11|58.81|59.07|58.77|59.11|58.81|59.07|58.77|14
1721089020000|2024-07-16 00:17:00|59.06|58.76|59.02|58.72|59.07|58.77|59.02|58.72|11
1721089030000|2024-07-16 00:17:10|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1721089040000|2024-07-16 00:17:20|59.03|58.73|59.02|58.72|59.04|58.74|59.02|58.72|5
1721089050000|2024-07-16 00:17:30|59.01|58.71|59|58.7|59.03|58.73|59|58.7|11
1721089060000|2024-07-16 00:17:40|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721089070000|2024-07-16 00:17:50|59.01|58.71|59|58.7|59.02|58.72|59|58.7|8
1721089080000|2024-07-16 00:18:00|59.01|58.71|59|58.7|59.01|58.71|59|58.7|6
1721089090000|2024-07-16 00:18:10|59.01|58.71|59.05|58.75|59.05|58.75|59|58.7|8
1721089100000|2024-07-16 00:18:20|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|8
1721089110000|2024-07-16 00:18:30|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721089120000|2024-07-16 00:18:40|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|7
1721089130000|2024-07-16 00:18:50|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721089140000|2024-07-16 00:19:00|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|9
1721089150000|2024-07-16 00:19:10|59.01|58.71|59.1|58.8|59.12|58.82|59.01|58.71|11
1721089160000|2024-07-16 00:19:20|59.12|58.82|59.11|58.81|59.13|58.83|59.11|58.81|4
1721089180000|2024-07-16 00:19:40|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721089200000|2024-07-16 00:20:00|59.13|58.83|59.17|58.87|59.18|58.88|59.13|58.83|6
1721089210000|2024-07-16 00:20:10|59.18|58.88|59.12|58.82|59.2|58.9|59.12|58.82|12
1721089220000|2024-07-16 00:20:20|59.13|58.83|59.22|58.92|59.22|58.92|59.13|58.83|11
1721089230000|2024-07-16 00:20:30|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|2
1721089240000|2024-07-16 00:20:40|59.24|58.94|59.25|58.95|59.26|58.96|59.23|58.93|5
1721089250000|2024-07-16 00:20:50|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|4
1721089260000|2024-07-16 00:21:00|59.26|58.96|59.24|58.94|59.26|58.96|59.23|58.93|7
1721089270000|2024-07-16 00:21:10|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|3
1721089280000|2024-07-16 00:21:20|59.24|58.94|59.2|58.9|59.24|58.94|59.19|58.89|7
1721089290000|2024-07-16 00:21:30|59.19|58.89|59.14|58.84|59.19|58.89|59.13|58.83|4
1721089300000|2024-07-16 00:21:40|59.13|58.83|59.13|58.83|59.15|58.85|59.13|58.83|10
1721089310000|2024-07-16 00:21:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721089320000|2024-07-16 00:22:00|59.09|58.79|58.98|58.68|59.09|58.79|58.98|58.68|9
1721089330000|2024-07-16 00:22:10|58.97|58.67|58.91|58.61|58.97|58.67|58.91|58.61|5
1721089340000|2024-07-16 00:22:20|58.92|58.62|58.96|58.66|58.96|58.66|58.9|58.6|12
1721089350000|2024-07-16 00:22:30|58.97|58.67|58.99|58.69|59.01|58.71|58.97|58.67|12
1721089360000|2024-07-16 00:22:40|59|58.7|59.04|58.74|59.04|58.74|58.99|58.69|13
1721089370000|2024-07-16 00:22:50|59.03|58.73|59.02|58.72|59.05|58.75|59.02|58.72|7
1721089380000|2024-07-16 00:23:00|59.01|58.71|59.04|58.74|59.04|58.74|59.01|58.71|2
1721089390000|2024-07-16 00:23:10|59.03|58.73|59|58.7|59.03|58.73|59|58.7|4
1721089400000|2024-07-16 00:23:20|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|2
1721089410000|2024-07-16 00:23:30|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|3
1721089420000|2024-07-16 00:23:40|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721089430000|2024-07-16 00:23:50|58.96|58.66|58.96|58.66|58.96|58.66|58.94|58.64|5
1721089440000|2024-07-16 00:24:00|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|3
1721089450000|2024-07-16 00:24:10|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|3
1721089460000|2024-07-16 00:24:20|58.97|58.67|59|58.7|59|58.7|58.97|58.67|4
1721089480000|2024-07-16 00:24:40|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721089490000|2024-07-16 00:24:50|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721089500000|2024-07-16 00:25:00|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|3
1721089520000|2024-07-16 00:25:20|59.05|58.75|59.08|58.78|59.09|58.79|59.05|58.75|4
1721089530000|2024-07-16 00:25:30|59.09|58.79|59.1|58.8|59.1|58.8|59.07|58.77|15
1721089540000|2024-07-16 00:25:40|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|6
1721089550000|2024-07-16 00:25:50|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|8
1721089560000|2024-07-16 00:26:00|59.1|58.8|59.12|58.82|59.12|58.82|59.09|58.79|8
1721089570000|2024-07-16 00:26:10|59.1|58.8|59.1|58.8|59.13|58.83|59.09|58.79|15
1721089580000|2024-07-16 00:26:20|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721089590000|2024-07-16 00:26:30|59.08|58.78|59.03|58.73|59.08|58.78|59.03|58.73|5
1721089610000|2024-07-16 00:26:50|59.04|58.74|59.08|58.78|59.08|58.78|59.04|58.74|4
1721089620000|2024-07-16 00:27:00|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721089630000|2024-07-16 00:27:10|59.1|58.8|59.09|58.79|59.13|58.83|59.09|58.79|20
1721089640000|2024-07-16 00:27:20|59.1|58.8|59.11|58.81|59.13|58.83|59.09|58.79|10
1721089650000|2024-07-16 00:27:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721089660000|2024-07-16 00:27:40|59.07|58.77|59.02|58.72|59.07|58.77|59.02|58.72|4
1721089670000|2024-07-16 00:27:50|59.03|58.73|59.06|58.76|59.06|58.76|59.03|58.73|6
1721089680000|2024-07-16 00:28:00|59.07|58.77|59.09|58.79|59.1|58.8|59.07|58.77|11
1721089690000|2024-07-16 00:28:10|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|18
1721089750000|2024-07-16 00:29:10|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721089790000|2024-07-16 00:29:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721089800000|2024-07-16 00:30:00|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721089810000|2024-07-16 00:30:10|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|4
1721089820000|2024-07-16 00:30:20|59.11|58.81|59.07|58.77|59.11|58.81|59.06|58.76|5
1721089830000|2024-07-16 00:30:30|59.06|58.76|59|58.7|59.06|58.76|59|58.7|7
1721089840000|2024-07-16 00:30:40|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|3
1721089850000|2024-07-16 00:30:50|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|5
1721089860000|2024-07-16 00:31:00|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|7
1721089870000|2024-07-16 00:31:10|59|58.7|59|58.7|59|58.7|59|58.7|1
1721089900000|2024-07-16 00:31:40|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721089910000|2024-07-16 00:31:50|59.01|58.71|59.03|58.73|59.04|58.74|59.01|58.71|15
1721089920000|2024-07-16 00:32:00|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|7
1721089930000|2024-07-16 00:32:10|59.05|58.75|59.04|58.74|59.06|58.76|59.03|58.73|10
1721089940000|2024-07-16 00:32:20|59.03|58.73|59.03|58.73|59.05|58.75|59.01|58.71|10
1721089950000|2024-07-16 00:32:30|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1721089960000|2024-07-16 00:32:40|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721089970000|2024-07-16 00:32:50|59|58.7|59|58.7|59|58.7|59|58.7|1
1721089990000|2024-07-16 00:33:10|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721090000000|2024-07-16 00:33:20|59|58.7|59|58.7|59|58.7|59|58.7|1
1721090010000|2024-07-16 00:33:30|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721090020000|2024-07-16 00:33:40|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721090040000|2024-07-16 00:34:00|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721090050000|2024-07-16 00:34:10|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721090060000|2024-07-16 00:34:20|58.96|58.66|58.92|58.62|58.97|58.67|58.92|58.62|5
1721090070000|2024-07-16 00:34:30|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|4
1721090080000|2024-07-16 00:34:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721090090000|2024-07-16 00:34:50|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|5
1721090100000|2024-07-16 00:35:00|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|9
1721090110000|2024-07-16 00:35:10|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1721090120000|2024-07-16 00:35:20|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|3
1721090130000|2024-07-16 00:35:30|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|15
1721090140000|2024-07-16 00:35:40|59.02|58.72|59.03|58.73|59.03|58.73|59|58.7|11
1721090150000|2024-07-16 00:35:50|59.02|58.72|59|58.7|59.02|58.72|59|58.7|5
1721090160000|2024-07-16 00:36:00|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|3
1721090170000|2024-07-16 00:36:10|59|58.7|59|58.7|59|58.7|58.99|58.69|9
1721090180000|2024-07-16 00:36:20|58.99|58.69|59.01|58.71|59.03|58.73|58.99|58.69|5
1721090190000|2024-07-16 00:36:30|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|4
1721090200000|2024-07-16 00:36:40|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721090210000|2024-07-16 00:36:50|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1721090220000|2024-07-16 00:37:00|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|6
1721090230000|2024-07-16 00:37:10|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1721090240000|2024-07-16 00:37:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1721090250000|2024-07-16 00:37:30|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721090260000|2024-07-16 00:37:40|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721090280000|2024-07-16 00:38:00|59.02|58.72|59.08|58.78|59.08|58.78|59.02|58.72|18
1721090290000|2024-07-16 00:38:10|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|10
1721090300000|2024-07-16 00:38:20|59.07|58.77|59.02|58.72|59.07|58.77|59.01|58.71|6
1721090310000|2024-07-16 00:38:30|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721090320000|2024-07-16 00:38:40|59|58.7|59|58.7|59|58.7|59|58.7|1
1721090330000|2024-07-16 00:38:50|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|6
1721090340000|2024-07-16 00:39:00|58.99|58.69|59|58.7|59|58.7|58.98|58.68|4
1721090350000|2024-07-16 00:39:10|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1721090360000|2024-07-16 00:39:20|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|5
1721090370000|2024-07-16 00:39:30|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|3
1721090380000|2024-07-16 00:39:40|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721090390000|2024-07-16 00:39:50|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721090400000|2024-07-16 00:40:00|59.03|58.73|59.05|58.75|59.05|58.75|59.01|58.71|8
1721090410000|2024-07-16 00:40:10|59.04|58.74|59.02|58.72|59.05|58.75|59.02|58.72|7
1721090420000|2024-07-16 00:40:20|59.04|58.74|59.07|58.77|59.08|58.78|59.04|58.74|7
1721090440000|2024-07-16 00:40:40|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|9
1721090450000|2024-07-16 00:40:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|11
1721090460000|2024-07-16 00:41:00|59.1|58.8|59.1|58.8|59.11|58.81|59.08|58.78|11
1721090470000|2024-07-16 00:41:10|59.11|58.81|59.07|58.77|59.11|58.81|59.07|58.77|8
1721090480000|2024-07-16 00:41:20|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|6
1721090490000|2024-07-16 00:41:30|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721090500000|2024-07-16 00:41:40|59.06|58.76|59.1|58.8|59.11|58.81|59.06|58.76|11
1721090510000|2024-07-16 00:41:50|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|22
1721090520000|2024-07-16 00:42:00|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|12
1721090530000|2024-07-16 00:42:10|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|11
1721090560000|2024-07-16 00:42:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721090570000|2024-07-16 00:42:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721090580000|2024-07-16 00:43:00|59.12|58.82|59.19|58.89|59.19|58.89|59.11|58.81|17
1721090590000|2024-07-16 00:43:10|59.2|58.9|59.2|58.9|59.21|58.91|59.18|58.88|16
1721090600000|2024-07-16 00:43:20|59.19|58.89|59.17|58.87|59.2|58.9|59.16|58.86|12
1721090610000|2024-07-16 00:43:30|59.16|58.86|59.15|58.85|59.17|58.87|59.14|58.84|5
1721090620000|2024-07-16 00:43:40|59.16|58.86|59.2|58.9|59.21|58.91|59.16|58.86|11
1721090630000|2024-07-16 00:43:50|59.19|58.89|59.18|58.88|59.19|58.89|59.17|58.87|12
1721090640000|2024-07-16 00:44:00|59.17|58.87|59.19|58.89|59.2|58.9|59.17|58.87|9
1721090650000|2024-07-16 00:44:10|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721090660000|2024-07-16 00:44:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721090670000|2024-07-16 00:44:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721090710000|2024-07-16 00:45:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1721090730000|2024-07-16 00:45:30|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|5
1721090740000|2024-07-16 00:45:40|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|13
1721090750000|2024-07-16 00:45:50|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|19
1721090760000|2024-07-16 00:46:00|59.19|58.89|59.19|58.89|59.21|58.91|59.19|58.89|15
1721090770000|2024-07-16 00:46:10|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|6
1721090780000|2024-07-16 00:46:20|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721090790000|2024-07-16 00:46:30|59.19|58.89|59.24|58.94|59.25|58.95|59.19|58.89|8
1721090800000|2024-07-16 00:46:40|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721090810000|2024-07-16 00:46:50|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|9
1721090820000|2024-07-16 00:47:00|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|15
1721090830000|2024-07-16 00:47:10|59.25|58.95|59.22|58.92|59.25|58.95|59.22|58.92|3
1721090840000|2024-07-16 00:47:20|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721090850000|2024-07-16 00:47:30|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721090860000|2024-07-16 00:47:40|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1721090870000|2024-07-16 00:47:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721090880000|2024-07-16 00:48:00|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|5
1721090890000|2024-07-16 00:48:10|59.19|58.89|59.17|58.87|59.19|58.89|59.16|58.86|8
1721090900000|2024-07-16 00:48:20|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721090910000|2024-07-16 00:48:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721090920000|2024-07-16 00:48:40|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|7
1721090930000|2024-07-16 00:48:50|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|4
1721090950000|2024-07-16 00:49:10|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|5
1721090960000|2024-07-16 00:49:20|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721091000000|2024-07-16 00:50:00|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721091010000|2024-07-16 00:50:10|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721091020000|2024-07-16 00:50:20|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|4
1721091030000|2024-07-16 00:50:30|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|12
1721091040000|2024-07-16 00:50:40|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|7
1721091060000|2024-07-16 00:51:00|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|2
1721091070000|2024-07-16 00:51:10|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721091080000|2024-07-16 00:51:20|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|2
1721091090000|2024-07-16 00:51:30|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|3
1721091100000|2024-07-16 00:51:40|59.11|58.81|59.17|58.87|59.17|58.87|59.11|58.81|6
1721091110000|2024-07-16 00:51:50|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|4
1721091120000|2024-07-16 00:52:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|6
1721091140000|2024-07-16 00:52:20|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721091150000|2024-07-16 00:52:30|59.21|58.91|59.22|58.92|59.24|58.94|59.2|58.9|9
1721091160000|2024-07-16 00:52:40|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|3
1721091170000|2024-07-16 00:52:50|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721091180000|2024-07-16 00:53:00|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721091190000|2024-07-16 00:53:10|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721091200000|2024-07-16 00:53:20|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721091210000|2024-07-16 00:53:30|59.12|58.82|59.11|58.81|59.13|58.83|59.11|58.81|4
1721091230000|2024-07-16 00:53:50|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|5
1721091240000|2024-07-16 00:54:00|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|4
1721091260000|2024-07-16 00:54:20|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|3
1721091270000|2024-07-16 00:54:30|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|6
1721091280000|2024-07-16 00:54:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721091300000|2024-07-16 00:55:00|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|2
1721091320000|2024-07-16 00:55:20|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|4
1721091330000|2024-07-16 00:55:30|59.18|58.88|59.21|58.91|59.21|58.91|59.17|58.87|16
1721091340000|2024-07-16 00:55:40|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|21
1721091350000|2024-07-16 00:55:50|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721091360000|2024-07-16 00:56:00|59.17|58.87|59.14|58.84|59.17|58.87|59.14|58.84|3
1721091370000|2024-07-16 00:56:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721091380000|2024-07-16 00:56:20|59.12|58.82|59.12|58.82|59.14|58.84|59.12|58.82|9
1721091390000|2024-07-16 00:56:30|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721091400000|2024-07-16 00:56:40|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|3
1721091420000|2024-07-16 00:57:00|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721091500000|2024-07-16 00:58:20|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721091520000|2024-07-16 00:58:40|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721091530000|2024-07-16 00:58:50|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721091540000|2024-07-16 00:59:00|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|3
1721091560000|2024-07-16 00:59:20|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721091570000|2024-07-16 00:59:30|59.1|58.8|59.11|58.81|59.13|58.83|59.1|58.8|6
1721091600000|2024-07-16 01:00:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721091610000|2024-07-16 01:00:10|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|3
1721091620000|2024-07-16 01:00:20|59.14|58.84|59.18|58.88|59.19|58.89|59.14|58.84|10
1721091630000|2024-07-16 01:00:30|59.19|58.89|59.21|58.91|59.21|58.91|59.18|58.88|5
1721091640000|2024-07-16 01:00:40|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|10
1721091650000|2024-07-16 01:00:50|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721091700000|2024-07-16 01:01:40|59.19|58.89|59.21|58.91|59.22|58.92|59.18|58.88|5
1721091710000|2024-07-16 01:01:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721091720000|2024-07-16 01:02:00|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721091740000|2024-07-16 01:02:20|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721091760000|2024-07-16 01:02:40|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|4
1721091770000|2024-07-16 01:02:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721091780000|2024-07-16 01:03:00|59.13|58.83|59.09|58.79|59.14|58.84|59.09|58.79|7
1721091800000|2024-07-16 01:03:20|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|4
1721091810000|2024-07-16 01:03:30|59.05|58.75|59.06|58.76|59.07|58.77|59.05|58.75|6
1721091820000|2024-07-16 01:03:40|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721091830000|2024-07-16 01:03:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721091840000|2024-07-16 01:04:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|10
1721091850000|2024-07-16 01:04:10|59.08|58.78|59.13|58.83|59.13|58.83|59.08|58.78|5
1721091880000|2024-07-16 01:04:40|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1721091900000|2024-07-16 01:05:00|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721091910000|2024-07-16 01:05:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721091920000|2024-07-16 01:05:20|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721091930000|2024-07-16 01:05:30|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721091940000|2024-07-16 01:05:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721091950000|2024-07-16 01:05:50|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721091960000|2024-07-16 01:06:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|4
1721091970000|2024-07-16 01:06:10|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721091980000|2024-07-16 01:06:20|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721091990000|2024-07-16 01:06:30|59.08|58.78|59.09|58.79|59.09|58.79|59.07|58.77|4
1721092000000|2024-07-16 01:06:40|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721092010000|2024-07-16 01:06:50|59.13|58.83|59.16|58.86|59.17|58.87|59.13|58.83|8
1721092020000|2024-07-16 01:07:00|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721092030000|2024-07-16 01:07:10|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1721092040000|2024-07-16 01:07:20|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|7
1721092050000|2024-07-16 01:07:30|59.16|58.86|59.17|58.87|59.18|58.88|59.15|58.85|9
1721092060000|2024-07-16 01:07:40|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|5
1721092080000|2024-07-16 01:08:00|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721092090000|2024-07-16 01:08:10|59.12|58.82|59.16|58.86|59.17|58.87|59.12|58.82|9
1721092100000|2024-07-16 01:08:20|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|8
1721092110000|2024-07-16 01:08:30|59.15|58.85|59.17|58.87|59.18|58.88|59.15|58.85|9
1721092120000|2024-07-16 01:08:40|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|6
1721092130000|2024-07-16 01:08:50|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|9
1721092140000|2024-07-16 01:09:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|5
1721092150000|2024-07-16 01:09:10|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|9
1721092160000|2024-07-16 01:09:20|59.21|58.91|59.22|58.92|59.23|58.93|59.21|58.91|3
1721092180000|2024-07-16 01:09:40|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721092190000|2024-07-16 01:09:50|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721092200000|2024-07-16 01:10:00|59.2|58.9|59.22|58.92|59.25|58.95|59.19|58.89|11
1721092210000|2024-07-16 01:10:10|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721092230000|2024-07-16 01:10:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721092260000|2024-07-16 01:11:00|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721092270000|2024-07-16 01:11:10|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|4
1721092280000|2024-07-16 01:11:20|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721092300000|2024-07-16 01:11:40|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721092320000|2024-07-16 01:12:00|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721092340000|2024-07-16 01:12:20|59.2|58.9|59.24|58.94|59.24|58.94|59.2|58.9|2
1721092350000|2024-07-16 01:12:30|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721092360000|2024-07-16 01:12:40|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721092380000|2024-07-16 01:13:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721092390000|2024-07-16 01:13:10|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|8
1721092400000|2024-07-16 01:13:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|7
1721092410000|2024-07-16 01:13:30|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|9
1721092420000|2024-07-16 01:13:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721092430000|2024-07-16 01:13:50|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|5
1721092440000|2024-07-16 01:14:00|59.28|58.98|59.34|59.04|59.34|59.04|59.27|58.97|11
1721092450000|2024-07-16 01:14:10|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|11
1721092460000|2024-07-16 01:14:20|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|6
1721092470000|2024-07-16 01:14:30|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|7
1721092480000|2024-07-16 01:14:40|59.37|59.07|59.36|59.06|59.39|59.09|59.35|59.05|13
1721092490000|2024-07-16 01:14:50|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|12
1721092500000|2024-07-16 01:15:00|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|11
1721092510000|2024-07-16 01:15:10|59.36|59.06|59.39|59.09|59.39|59.09|59.36|59.06|7
1721092520000|2024-07-16 01:15:20|59.38|59.08|59.39|59.09|59.41|59.11|59.38|59.08|14
1721092530000|2024-07-16 01:15:30|59.38|59.08|59.43|59.13|59.43|59.13|59.38|59.08|12
1721092540000|2024-07-16 01:15:40|59.44|59.14|59.45|59.15|59.47|59.17|59.44|59.14|16
1721092550000|2024-07-16 01:15:50|59.46|59.16|59.51|59.21|59.51|59.21|59.46|59.16|18
1721092560000|2024-07-16 01:16:00|59.53|59.23|59.49|59.19|59.56|59.26|59.49|59.19|11
1721092570000|2024-07-16 01:16:10|59.5|59.2|59.5|59.2|59.54|59.24|59.5|59.2|10
1721092580000|2024-07-16 01:16:20|59.51|59.21|59.58|59.28|59.61|59.31|59.5|59.2|16
1721092590000|2024-07-16 01:16:30|59.59|59.29|59.64|59.34|59.64|59.34|59.58|59.28|7
1721092600000|2024-07-16 01:16:40|59.66|59.36|59.68|59.38|59.68|59.38|59.64|59.34|13
1721092610000|2024-07-16 01:16:50|59.67|59.37|59.69|59.39|59.69|59.39|59.66|59.36|17
1721092620000|2024-07-16 01:17:00|59.68|59.38|59.66|59.36|59.71|59.41|59.66|59.36|16
1721092630000|2024-07-16 01:17:10|59.65|59.35|59.65|59.35|59.66|59.36|59.6|59.3|17
1721092640000|2024-07-16 01:17:20|59.64|59.34|59.65|59.35|59.66|59.36|59.63|59.33|14
1721092650000|2024-07-16 01:17:30|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|4
1721092660000|2024-07-16 01:17:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|6
1721092670000|2024-07-16 01:17:50|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1721092700000|2024-07-16 01:18:20|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|2
1721092710000|2024-07-16 01:18:30|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1721092720000|2024-07-16 01:18:40|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1721092730000|2024-07-16 01:18:50|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721092740000|2024-07-16 01:19:00|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721092820000|2024-07-16 01:20:20|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|6
1721092830000|2024-07-16 01:20:30|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1721092840000|2024-07-16 01:20:40|59.65|59.35|59.6|59.3|59.65|59.35|59.6|59.3|6
1721092850000|2024-07-16 01:20:50|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|3
1721092860000|2024-07-16 01:21:00|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|7
1721092870000|2024-07-16 01:21:10|59.57|59.27|59.63|59.33|59.63|59.33|59.57|59.27|6
1721092880000|2024-07-16 01:21:20|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|3
1721092890000|2024-07-16 01:21:30|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1721092940000|2024-07-16 01:22:20|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|4
1721092950000|2024-07-16 01:22:30|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|8
1721092960000|2024-07-16 01:22:40|59.68|59.38|59.73|59.43|59.73|59.43|59.67|59.37|6
1721093010000|2024-07-16 01:23:30|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721093020000|2024-07-16 01:23:40|59.73|59.43|59.73|59.43|59.73|59.43|59.72|59.42|3
1721093050000|2024-07-16 01:24:10|59.72|59.42|59.73|59.43|59.73|59.43|59.71|59.41|4
1721093070000|2024-07-16 01:24:30|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721093090000|2024-07-16 01:24:50|59.75|59.45|59.76|59.46|59.78|59.48|59.75|59.45|5
1721093100000|2024-07-16 01:25:00|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721093120000|2024-07-16 01:25:20|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721093130000|2024-07-16 01:25:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721093160000|2024-07-16 01:26:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721093170000|2024-07-16 01:26:10|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721093180000|2024-07-16 01:26:20|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|6
1721093190000|2024-07-16 01:26:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721093200000|2024-07-16 01:26:40|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|6
1721093220000|2024-07-16 01:27:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721093270000|2024-07-16 01:27:50|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|3
1721093280000|2024-07-16 01:28:00|59.72|59.42|59.69|59.39|59.74|59.44|59.69|59.39|9
1721093290000|2024-07-16 01:28:10|59.68|59.38|59.67|59.37|59.69|59.39|59.65|59.35|8
1721093300000|2024-07-16 01:28:20|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721093310000|2024-07-16 01:28:30|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|5
1721093320000|2024-07-16 01:28:40|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721093330000|2024-07-16 01:28:50|59.68|59.38|59.74|59.44|59.74|59.44|59.68|59.38|4
1721093340000|2024-07-16 01:29:00|59.75|59.45|59.74|59.44|59.76|59.46|59.74|59.44|6
1721093350000|2024-07-16 01:29:10|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|5
1721093360000|2024-07-16 01:29:20|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|3
1721093370000|2024-07-16 01:29:30|59.74|59.44|59.74|59.44|59.74|59.44|59.71|59.41|5
1721093380000|2024-07-16 01:29:40|59.75|59.45|59.72|59.42|59.75|59.45|59.71|59.41|8
1721093390000|2024-07-16 01:29:50|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|6
1721093400000|2024-07-16 01:30:00|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|5
1721093410000|2024-07-16 01:30:10|59.67|59.37|59.69|59.39|59.71|59.41|59.67|59.37|10
1721093420000|2024-07-16 01:30:20|59.68|59.38|59.66|59.36|59.68|59.38|59.65|59.35|7
1721093430000|2024-07-16 01:30:30|59.65|59.35|59.58|59.28|59.65|59.35|59.58|59.28|7
1721093440000|2024-07-16 01:30:40|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|2
1721093450000|2024-07-16 01:30:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|4
1721093460000|2024-07-16 01:31:00|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|11
1721093470000|2024-07-16 01:31:10|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721093480000|2024-07-16 01:31:20|59.6|59.3|59.66|59.36|59.66|59.36|59.6|59.3|6
1721093490000|2024-07-16 01:31:30|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1721093510000|2024-07-16 01:31:50|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1721093520000|2024-07-16 01:32:00|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|4
1721093530000|2024-07-16 01:32:10|59.71|59.41|59.7|59.4|59.72|59.42|59.69|59.39|6
1721093540000|2024-07-16 01:32:20|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721093550000|2024-07-16 01:32:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721093560000|2024-07-16 01:32:40|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721093570000|2024-07-16 01:32:50|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721093580000|2024-07-16 01:33:00|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|7
1721093590000|2024-07-16 01:33:10|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|4
1721093600000|2024-07-16 01:33:20|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721093610000|2024-07-16 01:33:30|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|3
1721093620000|2024-07-16 01:33:40|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721093630000|2024-07-16 01:33:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721093650000|2024-07-16 01:34:10|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721093660000|2024-07-16 01:34:20|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|6
1721093670000|2024-07-16 01:34:30|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721093710000|2024-07-16 01:35:10|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721093720000|2024-07-16 01:35:20|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721093730000|2024-07-16 01:35:30|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721093750000|2024-07-16 01:35:50|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721093760000|2024-07-16 01:36:00|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|7
1721093770000|2024-07-16 01:36:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721093780000|2024-07-16 01:36:20|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|7
1721093790000|2024-07-16 01:36:30|59.76|59.46|59.77|59.47|59.78|59.48|59.76|59.46|6
1721093800000|2024-07-16 01:36:40|59.78|59.48|59.79|59.49|59.79|59.49|59.77|59.47|6
1721093810000|2024-07-16 01:36:50|59.78|59.48|59.77|59.47|59.8|59.5|59.77|59.47|11
1721093820000|2024-07-16 01:37:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|4
1721093830000|2024-07-16 01:37:10|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|9
1721093840000|2024-07-16 01:37:20|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|6
1721093850000|2024-07-16 01:37:30|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|4
1721093860000|2024-07-16 01:37:40|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|3
1721093880000|2024-07-16 01:38:00|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721093890000|2024-07-16 01:38:10|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721093920000|2024-07-16 01:38:40|59.73|59.43|59.75|59.45|59.75|59.45|59.73|59.43|3
1721093930000|2024-07-16 01:38:50|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721093980000|2024-07-16 01:39:40|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721093990000|2024-07-16 01:39:50|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|2
1721094000000|2024-07-16 01:40:00|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721094010000|2024-07-16 01:40:10|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721094020000|2024-07-16 01:40:20|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1721094060000|2024-07-16 01:41:00|59.75|59.45|59.73|59.43|59.76|59.46|59.73|59.43|9
1721094070000|2024-07-16 01:41:10|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|3
1721094080000|2024-07-16 01:41:20|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|4
1721094090000|2024-07-16 01:41:30|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721094100000|2024-07-16 01:41:40|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721094120000|2024-07-16 01:42:00|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|4
1721094130000|2024-07-16 01:42:10|59.76|59.46|59.72|59.42|59.76|59.46|59.72|59.42|9
1721094140000|2024-07-16 01:42:20|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|2
1721094150000|2024-07-16 01:42:30|59.72|59.42|59.76|59.46|59.76|59.46|59.72|59.42|6
1721094170000|2024-07-16 01:42:50|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|2
1721094180000|2024-07-16 01:43:00|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|3
1721094190000|2024-07-16 01:43:10|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|2
1721094200000|2024-07-16 01:43:20|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721094210000|2024-07-16 01:43:30|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1721094230000|2024-07-16 01:43:50|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1721094240000|2024-07-16 01:44:00|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721094250000|2024-07-16 01:44:10|59.7|59.4|59.7|59.4|59.7|59.4|59.69|59.39|3
1721094270000|2024-07-16 01:44:30|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|4
1721094280000|2024-07-16 01:44:40|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721094310000|2024-07-16 01:45:10|59.71|59.41|59.75|59.45|59.75|59.45|59.71|59.41|5
1721094320000|2024-07-16 01:45:20|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|2
1721094330000|2024-07-16 01:45:30|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721094350000|2024-07-16 01:45:50|59.74|59.44|59.74|59.44|59.76|59.46|59.74|59.44|9
1721094360000|2024-07-16 01:46:00|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721094370000|2024-07-16 01:46:10|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|2
1721094410000|2024-07-16 01:46:50|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|2
1721094420000|2024-07-16 01:47:00|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|3
1721094430000|2024-07-16 01:47:10|59.71|59.41|59.71|59.41|59.71|59.41|59.7|59.4|7
1721094440000|2024-07-16 01:47:20|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|2
1721094450000|2024-07-16 01:47:30|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|2
1721094460000|2024-07-16 01:47:40|59.7|59.4|59.72|59.42|59.72|59.42|59.7|59.4|3
1721094470000|2024-07-16 01:47:50|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721094480000|2024-07-16 01:48:00|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|4
1721094490000|2024-07-16 01:48:10|59.7|59.4|59.67|59.37|59.7|59.4|59.66|59.36|6
1721094500000|2024-07-16 01:48:20|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|3
1721094510000|2024-07-16 01:48:30|59.71|59.41|59.74|59.44|59.75|59.45|59.7|59.4|8
1721094520000|2024-07-16 01:48:40|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721094530000|2024-07-16 01:48:50|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721094540000|2024-07-16 01:49:00|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721094550000|2024-07-16 01:49:10|59.72|59.42|59.75|59.45|59.76|59.46|59.72|59.42|5
1721094560000|2024-07-16 01:49:20|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1721094570000|2024-07-16 01:49:30|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1721094590000|2024-07-16 01:49:50|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|5
1721094600000|2024-07-16 01:50:00|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1721094610000|2024-07-16 01:50:10|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|4
1721094620000|2024-07-16 01:50:20|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|4
1721094630000|2024-07-16 01:50:30|59.72|59.42|59.77|59.47|59.77|59.47|59.72|59.42|6
1721094640000|2024-07-16 01:50:40|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721094650000|2024-07-16 01:50:50|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721094660000|2024-07-16 01:51:00|59.77|59.47|59.79|59.49|59.79|59.49|59.76|59.46|7
1721094670000|2024-07-16 01:51:10|59.78|59.48|59.79|59.49|59.8|59.5|59.78|59.48|10
1721094680000|2024-07-16 01:51:20|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721094720000|2024-07-16 01:52:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721094730000|2024-07-16 01:52:10|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721094740000|2024-07-16 01:52:20|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721094750000|2024-07-16 01:52:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721094780000|2024-07-16 01:53:00|59.8|59.5|59.8|59.5|59.81|59.51|59.8|59.5|7
1721094790000|2024-07-16 01:53:10|59.81|59.51|59.86|59.56|59.87|59.57|59.81|59.51|5
1721094800000|2024-07-16 01:53:20|59.87|59.57|59.9|59.6|59.91|59.61|59.86|59.56|12
1721094810000|2024-07-16 01:53:30|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|5
1721094820000|2024-07-16 01:53:40|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|9
1721094830000|2024-07-16 01:53:50|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|3
1721094840000|2024-07-16 01:54:00|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|2
1721094850000|2024-07-16 01:54:10|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|4
1721094860000|2024-07-16 01:54:20|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|4
1721094870000|2024-07-16 01:54:30|60|59.7|59.98|59.68|60|59.7|59.98|59.68|9
1721094880000|2024-07-16 01:54:40|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|7
1721094890000|2024-07-16 01:54:50|59.98|59.68|59.99|59.69|60|59.7|59.98|59.68|13
1721094900000|2024-07-16 01:55:00|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|4
1721094910000|2024-07-16 01:55:10|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|4
1721094920000|2024-07-16 01:55:20|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721094940000|2024-07-16 01:55:40|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721094950000|2024-07-16 01:55:50|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721094960000|2024-07-16 01:56:00|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|8
1721094970000|2024-07-16 01:56:10|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721094980000|2024-07-16 01:56:20|60|59.7|60.06|59.76|60.06|59.76|59.99|59.69|8
1721094990000|2024-07-16 01:56:30|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|7
1721095000000|2024-07-16 01:56:40|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721095010000|2024-07-16 01:56:50|60.05|59.75|60.06|59.76|60.06|59.76|60.05|59.75|2
1721095020000|2024-07-16 01:57:00|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|8
1721095030000|2024-07-16 01:57:10|60.08|59.78|60.09|59.79|60.12|59.82|60.07|59.77|11
1721095040000|2024-07-16 01:57:20|60.1|59.8|60.05|59.75|60.1|59.8|60.04|59.74|18
1721095050000|2024-07-16 01:57:30|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|11
1721095060000|2024-07-16 01:57:40|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|6
1721095070000|2024-07-16 01:57:50|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|3
1721095080000|2024-07-16 01:58:00|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721095090000|2024-07-16 01:58:10|60.08|59.78|60.09|59.79|60.09|59.79|60.07|59.77|6
1721095100000|2024-07-16 01:58:20|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721095110000|2024-07-16 01:58:30|60.09|59.79|60.11|59.81|60.11|59.81|60.09|59.79|5
1721095130000|2024-07-16 01:58:50|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|2
1721095140000|2024-07-16 01:59:00|60.17|59.87|60.17|59.87|60.2|59.9|60.17|59.87|10
1721095150000|2024-07-16 01:59:10|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721095160000|2024-07-16 01:59:20|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|6
1721095190000|2024-07-16 01:59:50|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721095200000|2024-07-16 02:00:00|60.14|59.84|60.12|59.82|60.14|59.84|60.12|59.82|2
1721095220000|2024-07-16 02:00:20|60.1|59.8|60.13|59.83|60.15|59.85|60.1|59.8|7
1721095230000|2024-07-16 02:00:30|60.12|59.82|60.14|59.84|60.14|59.84|60.12|59.82|3
1721095240000|2024-07-16 02:00:40|60.15|59.85|60.15|59.85|60.15|59.85|60.13|59.83|4
1721095250000|2024-07-16 02:00:50|60.14|59.84|60.16|59.86|60.16|59.86|60.14|59.84|9
1721095260000|2024-07-16 02:01:00|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|6
1721095290000|2024-07-16 02:01:30|60.14|59.84|60.16|59.86|60.16|59.86|60.13|59.83|12
1721095300000|2024-07-16 02:01:40|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|5
1721095310000|2024-07-16 02:01:50|60.15|59.85|60.15|59.85|60.16|59.86|60.15|59.85|11
1721095320000|2024-07-16 02:02:00|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|10
1721095330000|2024-07-16 02:02:10|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721095340000|2024-07-16 02:02:20|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721095370000|2024-07-16 02:02:50|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721095390000|2024-07-16 02:03:10|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|3
1721095410000|2024-07-16 02:03:30|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|2
1721095430000|2024-07-16 02:03:50|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|13
1721095440000|2024-07-16 02:04:00|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|2
1721095450000|2024-07-16 02:04:10|60.26|59.96|60.31|60.01|60.31|60.01|60.26|59.96|4
1721095460000|2024-07-16 02:04:20|60.3|60|60.31|60.01|60.31|60.01|60.3|60|4
1721095470000|2024-07-16 02:04:30|60.3|60|60.3|60|60.31|60.01|60.29|59.99|11
1721095480000|2024-07-16 02:04:40|60.29|59.99|60.29|59.99|60.31|60.01|60.29|59.99|7
1721095490000|2024-07-16 02:04:50|60.3|60|60.29|59.99|60.3|60|60.28|59.98|5
1721095500000|2024-07-16 02:05:00|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|6
1721095510000|2024-07-16 02:05:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|13
1721095520000|2024-07-16 02:05:20|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|5
1721095530000|2024-07-16 02:05:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721095560000|2024-07-16 02:06:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721095570000|2024-07-16 02:06:10|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721095580000|2024-07-16 02:06:20|60.3|60|60.3|60|60.32|60.02|60.3|60|3
1721095590000|2024-07-16 02:06:30|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721095600000|2024-07-16 02:06:40|60.31|60.01|60.38|60.08|60.38|60.08|60.31|60.01|4
1721095610000|2024-07-16 02:06:50|60.4|60.1|60.39|60.09|60.4|60.1|60.38|60.08|4
1721095620000|2024-07-16 02:07:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721095630000|2024-07-16 02:07:10|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721095640000|2024-07-16 02:07:20|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|5
1721095650000|2024-07-16 02:07:30|60.4|60.1|60.41|60.11|60.41|60.11|60.39|60.09|6
1721095660000|2024-07-16 02:07:40|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|5
1721095670000|2024-07-16 02:07:50|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|9
1721095680000|2024-07-16 02:08:00|60.4|60.1|60.41|60.11|60.41|60.11|60.39|60.09|7
1721095690000|2024-07-16 02:08:10|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|13
1721095700000|2024-07-16 02:08:20|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|5
1721095710000|2024-07-16 02:08:30|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721095720000|2024-07-16 02:08:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721095760000|2024-07-16 02:09:20|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|3
1721095770000|2024-07-16 02:09:30|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|8
1721095780000|2024-07-16 02:09:40|60.48|60.18|60.46|60.16|60.48|60.18|60.43|60.13|6
1721095800000|2024-07-16 02:10:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721095810000|2024-07-16 02:10:10|60.41|60.11|60.33|60.03|60.41|60.11|60.32|60.02|10
1721095820000|2024-07-16 02:10:20|60.31|60.01|60.32|60.02|60.32|60.02|60.31|60.01|2
1721095830000|2024-07-16 02:10:30|60.31|60.01|60.31|60.01|60.32|60.02|60.3|60|5
1721095860000|2024-07-16 02:11:00|60.32|60.02|60.34|60.04|60.36|60.06|60.32|60.02|5
1721095870000|2024-07-16 02:11:10|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|4
1721095920000|2024-07-16 02:12:00|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|2
1721095930000|2024-07-16 02:12:10|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721095940000|2024-07-16 02:12:20|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721095950000|2024-07-16 02:12:30|60.28|59.98|60.3|60|60.3|60|60.28|59.98|5
1721095980000|2024-07-16 02:13:00|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721096000000|2024-07-16 02:13:20|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721096020000|2024-07-16 02:13:40|60.3|60|60.27|59.97|60.3|60|60.24|59.94|9
1721096030000|2024-07-16 02:13:50|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721096040000|2024-07-16 02:14:00|60.21|59.91|60.21|59.91|60.21|59.91|60.21|59.91|1
1721096050000|2024-07-16 02:14:10|60.2|59.9|60.18|59.88|60.2|59.9|60.16|59.86|7
1721096060000|2024-07-16 02:14:20|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|3
1721096080000|2024-07-16 02:14:40|60.18|59.88|60.15|59.85|60.18|59.88|60.15|59.85|4
1721096090000|2024-07-16 02:14:50|60.16|59.86|60.15|59.85|60.16|59.86|60.14|59.84|6
1721096100000|2024-07-16 02:15:00|60.14|59.84|60.13|59.83|60.15|59.85|60.12|59.82|6
1721096110000|2024-07-16 02:15:10|60.14|59.84|60.18|59.88|60.19|59.89|60.14|59.84|6
1721096120000|2024-07-16 02:15:20|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721096130000|2024-07-16 02:15:30|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721096140000|2024-07-16 02:15:40|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|6
1721096150000|2024-07-16 02:15:50|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|3
1721096160000|2024-07-16 02:16:00|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721096170000|2024-07-16 02:16:10|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|3
1721096180000|2024-07-16 02:16:20|60.25|59.95|60.34|60.04|60.34|60.04|60.24|59.94|12
1721096190000|2024-07-16 02:16:30|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|6
1721096210000|2024-07-16 02:16:50|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721096220000|2024-07-16 02:17:00|60.34|60.04|60.32|60.02|60.35|60.05|60.31|60.01|12
1721096230000|2024-07-16 02:17:10|60.31|60.01|60.26|59.96|60.32|60.02|60.26|59.96|6
1721096250000|2024-07-16 02:17:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721096260000|2024-07-16 02:17:40|60.27|59.97|60.2|59.9|60.27|59.97|60.2|59.9|3
1721096280000|2024-07-16 02:18:00|60.21|59.91|60.23|59.93|60.23|59.93|60.2|59.9|5
1721096290000|2024-07-16 02:18:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721096300000|2024-07-16 02:18:20|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721096340000|2024-07-16 02:19:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721096360000|2024-07-16 02:19:20|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721096370000|2024-07-16 02:19:30|60.21|59.91|60.23|59.93|60.23|59.93|60.21|59.91|7
1721096380000|2024-07-16 02:19:40|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721096390000|2024-07-16 02:19:50|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721096400000|2024-07-16 02:20:00|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|4
1721096440000|2024-07-16 02:20:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721096460000|2024-07-16 02:21:00|60.29|59.99|60.35|60.05|60.36|60.06|60.29|59.99|14
1721096470000|2024-07-16 02:21:10|60.36|60.06|60.37|60.07|60.37|60.07|60.34|60.04|10
1721096480000|2024-07-16 02:21:20|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|6
1721096490000|2024-07-16 02:21:30|60.36|60.06|60.32|60.02|60.36|60.06|60.32|60.02|7
1721096510000|2024-07-16 02:21:50|60.31|60.01|60.31|60.01|60.32|60.02|60.3|60|7
1721096530000|2024-07-16 02:22:10|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721096540000|2024-07-16 02:22:20|60.3|60|60.31|60.01|60.31|60.01|60.29|59.99|3
1721096560000|2024-07-16 02:22:40|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721096570000|2024-07-16 02:22:50|60.31|60.01|60.3|60|60.31|60.01|60.3|60|4
1721096580000|2024-07-16 02:23:00|60.29|59.99|60.28|59.98|60.3|60|60.28|59.98|10
1721096590000|2024-07-16 02:23:10|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|10
1721096600000|2024-07-16 02:23:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|9
1721096610000|2024-07-16 02:23:30|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|6
1721096620000|2024-07-16 02:23:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|6
1721096630000|2024-07-16 02:23:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721096640000|2024-07-16 02:24:00|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|10
1721096650000|2024-07-16 02:24:10|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|10
1721096660000|2024-07-16 02:24:20|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|5
1721096670000|2024-07-16 02:24:30|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|5
1721096690000|2024-07-16 02:24:50|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|11
1721096720000|2024-07-16 02:25:20|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721096740000|2024-07-16 02:25:40|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|6
1721096750000|2024-07-16 02:25:50|60.43|60.13|60.43|60.13|60.45|60.15|60.42|60.12|5
1721096760000|2024-07-16 02:26:00|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721096770000|2024-07-16 02:26:10|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|3
1721096780000|2024-07-16 02:26:20|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721096790000|2024-07-16 02:26:30|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721096800000|2024-07-16 02:26:40|60.4|60.1|60.42|60.12|60.42|60.12|60.4|60.1|2
1721096810000|2024-07-16 02:26:50|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721096820000|2024-07-16 02:27:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721096830000|2024-07-16 02:27:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721096840000|2024-07-16 02:27:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721096850000|2024-07-16 02:27:30|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721096860000|2024-07-16 02:27:40|60.41|60.11|60.44|60.14|60.44|60.14|60.4|60.1|9
1721096870000|2024-07-16 02:27:50|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|11
1721096880000|2024-07-16 02:28:00|60.46|60.16|60.43|60.13|60.47|60.17|60.43|60.13|12
1721096890000|2024-07-16 02:28:10|60.42|60.12|60.47|60.17|60.48|60.18|60.42|60.12|17
1721096900000|2024-07-16 02:28:20|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|15
1721096910000|2024-07-16 02:28:30|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|9
1721096920000|2024-07-16 02:28:40|60.47|60.17|60.5|60.2|60.5|60.2|60.47|60.17|3
1721096930000|2024-07-16 02:28:50|60.49|60.19|60.52|60.22|60.52|60.22|60.49|60.19|5
1721096940000|2024-07-16 02:29:00|60.53|60.23|60.58|60.28|60.6|60.3|60.53|60.23|13
1721096950000|2024-07-16 02:29:10|60.6|60.3|60.61|60.31|60.66|60.36|60.59|60.29|14
1721096960000|2024-07-16 02:29:20|60.62|60.32|60.57|60.27|60.62|60.32|60.56|60.26|13
1721096970000|2024-07-16 02:29:30|60.58|60.28|60.56|60.26|60.58|60.28|60.51|60.21|14
1721096980000|2024-07-16 02:29:40|60.55|60.25|60.5|60.2|60.56|60.26|60.5|60.2|7
1721096990000|2024-07-16 02:29:50|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|5
1721097000000|2024-07-16 02:30:00|60.49|60.19|60.5|60.2|60.5|60.2|60.46|60.16|7
1721097010000|2024-07-16 02:30:10|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721097020000|2024-07-16 02:30:20|60.47|60.17|60.46|60.16|60.49|60.19|60.46|60.16|8
1721097030000|2024-07-16 02:30:30|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|10
1721097040000|2024-07-16 02:30:40|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|8
1721097050000|2024-07-16 02:30:50|60.44|60.14|60.45|60.15|60.47|60.17|60.44|60.14|10
1721097060000|2024-07-16 02:31:00|60.46|60.16|60.46|60.16|60.47|60.17|60.44|60.14|13
1721097070000|2024-07-16 02:31:10|60.45|60.15|60.48|60.18|60.49|60.19|60.45|60.15|14
1721097080000|2024-07-16 02:31:20|60.47|60.17|60.51|60.21|60.55|60.25|60.47|60.17|10
1721097090000|2024-07-16 02:31:30|60.5|60.2|60.57|60.27|60.57|60.27|60.5|60.2|15
1721097100000|2024-07-16 02:31:40|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|8
1721097110000|2024-07-16 02:31:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721097120000|2024-07-16 02:32:00|60.55|60.25|60.53|60.23|60.56|60.26|60.51|60.21|9
1721097130000|2024-07-16 02:32:10|60.51|60.21|60.48|60.18|60.53|60.23|60.48|60.18|10
1721097140000|2024-07-16 02:32:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721097150000|2024-07-16 02:32:30|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|3
1721097160000|2024-07-16 02:32:40|60.5|60.2|60.5|60.2|60.51|60.21|60.49|60.19|7
1721097170000|2024-07-16 02:32:50|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|6
1721097180000|2024-07-16 02:33:00|60.51|60.21|60.5|60.2|60.52|60.22|60.49|60.19|10
1721097190000|2024-07-16 02:33:10|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|4
1721097200000|2024-07-16 02:33:20|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|3
1721097210000|2024-07-16 02:33:30|60.47|60.17|60.47|60.17|60.47|60.17|60.44|60.14|7
1721097220000|2024-07-16 02:33:40|60.46|60.16|60.45|60.15|60.47|60.17|60.43|60.13|13
1721097230000|2024-07-16 02:33:50|60.42|60.12|60.4|60.1|60.45|60.15|60.4|60.1|12
1721097240000|2024-07-16 02:34:00|60.41|60.11|60.38|60.08|60.41|60.11|60.36|60.06|9
1721097250000|2024-07-16 02:34:10|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|12
1721097260000|2024-07-16 02:34:20|60.37|60.07|60.33|60.03|60.37|60.07|60.33|60.03|10
1721097270000|2024-07-16 02:34:30|60.31|60.01|60.28|59.98|60.33|60.03|60.28|59.98|18
1721097280000|2024-07-16 02:34:40|60.3|60|60.28|59.98|60.3|60|60.27|59.97|7
1721097290000|2024-07-16 02:34:50|60.27|59.97|60.26|59.96|60.28|59.98|60.25|59.95|12
1721097300000|2024-07-16 02:35:00|60.23|59.93|60.29|59.99|60.29|59.99|60.23|59.93|13
1721097310000|2024-07-16 02:35:10|60.27|59.97|60.3|60|60.3|60|60.27|59.97|5
1721097320000|2024-07-16 02:35:20|60.28|59.98|60.31|60.01|60.31|60.01|60.28|59.98|6
1721097330000|2024-07-16 02:35:30|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|8
1721097340000|2024-07-16 02:35:40|60.3|60|60.29|59.99|60.3|60|60.27|59.97|13
1721097350000|2024-07-16 02:35:50|60.27|59.97|60.28|59.98|60.3|60|60.27|59.97|14
1721097360000|2024-07-16 02:36:00|60.29|59.99|60.27|59.97|60.29|59.99|60.25|59.95|13
1721097370000|2024-07-16 02:36:10|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|4
1721097380000|2024-07-16 02:36:20|60.26|59.96|60.27|59.97|60.27|59.97|60.25|59.95|5
1721097390000|2024-07-16 02:36:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|7
1721097400000|2024-07-16 02:36:40|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|7
1721097410000|2024-07-16 02:36:50|60.28|59.98|60.28|59.98|60.28|59.98|60.26|59.96|7
1721097420000|2024-07-16 02:37:00|60.26|59.96|60.27|59.97|60.28|59.98|60.25|59.95|10
1721097430000|2024-07-16 02:37:10|60.28|59.98|60.27|59.97|60.28|59.98|60.26|59.96|4
1721097460000|2024-07-16 02:37:40|60.28|59.98|60.27|59.97|60.28|59.98|60.25|59.95|4
1721097470000|2024-07-16 02:37:50|60.26|59.96|60.27|59.97|60.27|59.97|60.25|59.95|4
1721097480000|2024-07-16 02:38:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721097490000|2024-07-16 02:38:10|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721097500000|2024-07-16 02:38:20|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721097510000|2024-07-16 02:38:30|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|6
1721097520000|2024-07-16 02:38:40|60.3|60|60.3|60|60.3|60|60.3|60|1
1721097530000|2024-07-16 02:38:50|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721097540000|2024-07-16 02:39:00|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|7
1721097550000|2024-07-16 02:39:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|6
1721097560000|2024-07-16 02:39:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721097570000|2024-07-16 02:39:30|60.3|60|60.28|59.98|60.3|60|60.28|59.98|3
1721097580000|2024-07-16 02:39:40|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|5
1721097590000|2024-07-16 02:39:50|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|12
1721097600000|2024-07-16 02:40:00|60.29|59.99|60.29|59.99|60.29|59.99|60.26|59.96|10
1721097610000|2024-07-16 02:40:10|60.27|59.97|60.28|59.98|60.28|59.98|60.25|59.95|4
1721097620000|2024-07-16 02:40:20|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721097630000|2024-07-16 02:40:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721097640000|2024-07-16 02:40:40|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721097650000|2024-07-16 02:40:50|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721097660000|2024-07-16 02:41:00|60.29|59.99|60.3|60|60.3|60|60.28|59.98|8
1721097670000|2024-07-16 02:41:10|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|9
1721097680000|2024-07-16 02:41:20|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|4
1721097690000|2024-07-16 02:41:30|60.3|60|60.3|60|60.3|60|60.3|60|1
1721097700000|2024-07-16 02:41:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721097710000|2024-07-16 02:41:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721097720000|2024-07-16 02:42:00|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721097730000|2024-07-16 02:42:10|60.27|59.97|60.27|59.97|60.29|59.99|60.25|59.95|13
1721097740000|2024-07-16 02:42:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721097750000|2024-07-16 02:42:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721097760000|2024-07-16 02:42:40|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|6
1721097770000|2024-07-16 02:42:50|60.29|59.99|60.3|60|60.3|60|60.27|59.97|8
1721097780000|2024-07-16 02:43:00|60.29|59.99|60.3|60|60.3|60|60.28|59.98|8
1721097790000|2024-07-16 02:43:10|60.28|59.98|60.3|60|60.3|60|60.28|59.98|2
1721097800000|2024-07-16 02:43:20|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|5
1721097810000|2024-07-16 02:43:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|8
1721097820000|2024-07-16 02:43:40|60.27|59.97|60.27|59.97|60.28|59.98|60.25|59.95|7
1721097830000|2024-07-16 02:43:50|60.25|59.95|60.28|59.98|60.29|59.99|60.25|59.95|8
1721097840000|2024-07-16 02:44:00|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721097850000|2024-07-16 02:44:10|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|8
1721097860000|2024-07-16 02:44:20|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|10
1721097870000|2024-07-16 02:44:30|60.27|59.97|60.29|59.99|60.3|60|60.27|59.97|13
1721097880000|2024-07-16 02:44:40|60.28|59.98|60.27|59.97|60.29|59.99|60.27|59.97|14
1721097890000|2024-07-16 02:44:50|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|11
1721097900000|2024-07-16 02:45:00|60.27|59.97|60.23|59.93|60.28|59.98|60.23|59.93|7
1721097910000|2024-07-16 02:45:10|60.24|59.94|60.29|59.99|60.29|59.99|60.24|59.94|10
1721097920000|2024-07-16 02:45:20|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|16
1721097930000|2024-07-16 02:45:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|6
1721097940000|2024-07-16 02:45:40|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|5
1721097950000|2024-07-16 02:45:50|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721097960000|2024-07-16 02:46:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721097970000|2024-07-16 02:46:10|60.26|59.96|60.26|59.96|60.27|59.97|60.24|59.94|5
1721097980000|2024-07-16 02:46:20|60.25|59.95|60.23|59.93|60.26|59.96|60.21|59.91|21
1721097990000|2024-07-16 02:46:30|60.22|59.92|60.21|59.91|60.23|59.93|60.21|59.91|8
1721098000000|2024-07-16 02:46:40|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721098010000|2024-07-16 02:46:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|8
1721098020000|2024-07-16 02:47:00|60.2|59.9|60.21|59.91|60.23|59.93|60.2|59.9|8
1721098030000|2024-07-16 02:47:10|60.22|59.92|60.29|59.99|60.3|60|60.21|59.91|15
1721098040000|2024-07-16 02:47:20|60.28|59.98|60.28|59.98|60.29|59.99|60.26|59.96|9
1721098050000|2024-07-16 02:47:30|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721098060000|2024-07-16 02:47:40|60.3|60|60.28|59.98|60.3|60|60.28|59.98|5
1721098070000|2024-07-16 02:47:50|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|5
1721098080000|2024-07-16 02:48:00|60.26|59.96|60.27|59.97|60.29|59.99|60.23|59.93|15
1721098090000|2024-07-16 02:48:10|60.28|59.98|60.29|59.99|60.29|59.99|60.26|59.96|5
1721098100000|2024-07-16 02:48:20|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|7
1721098110000|2024-07-16 02:48:30|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|11
1721098120000|2024-07-16 02:48:40|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|4
1721098140000|2024-07-16 02:49:00|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|4
1721098150000|2024-07-16 02:49:10|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|7
1721098160000|2024-07-16 02:49:20|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|16
1721098170000|2024-07-16 02:49:30|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|13
1721098180000|2024-07-16 02:49:40|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|5
1721098190000|2024-07-16 02:49:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721098200000|2024-07-16 02:50:00|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|8
1721098210000|2024-07-16 02:50:10|60.29|59.99|60.3|60|60.3|60|60.28|59.98|4
1721098220000|2024-07-16 02:50:20|60.29|59.99|60.3|60|60.3|60|60.28|59.98|10
1721098230000|2024-07-16 02:50:30|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|7
1721098250000|2024-07-16 02:50:50|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|3
1721098260000|2024-07-16 02:51:00|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721098270000|2024-07-16 02:51:10|60.3|60|60.3|60|60.31|60.01|60.3|60|5
1721098280000|2024-07-16 02:51:20|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|7
1721098290000|2024-07-16 02:51:30|60.3|60|60.31|60.01|60.31|60.01|60.28|59.98|10
1721098300000|2024-07-16 02:51:40|60.3|60|60.3|60|60.31|60.01|60.29|59.99|11
1721098310000|2024-07-16 02:51:50|60.29|59.99|60.28|59.98|60.3|60|60.28|59.98|8
1721098320000|2024-07-16 02:52:00|60.3|60|60.29|59.99|60.3|60|60.27|59.97|12
1721098340000|2024-07-16 02:52:20|60.28|59.98|60.23|59.93|60.28|59.98|60.22|59.92|9
1721098350000|2024-07-16 02:52:30|60.22|59.92|60.22|59.92|60.22|59.92|60.2|59.9|7
1721098360000|2024-07-16 02:52:40|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721098380000|2024-07-16 02:53:00|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|3
1721098390000|2024-07-16 02:53:10|60.22|59.92|60.22|59.92|60.22|59.92|60.2|59.9|5
1721098410000|2024-07-16 02:53:30|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721098420000|2024-07-16 02:53:40|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|5
1721098430000|2024-07-16 02:53:50|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|3
1721098440000|2024-07-16 02:54:00|60.21|59.91|60.2|59.9|60.21|59.91|60.19|59.89|10
1721098450000|2024-07-16 02:54:10|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|7
1721098460000|2024-07-16 02:54:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721098470000|2024-07-16 02:54:30|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721098480000|2024-07-16 02:54:40|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721098490000|2024-07-16 02:54:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721098500000|2024-07-16 02:55:00|60.2|59.9|60.2|59.9|60.22|59.92|60.2|59.9|5
1721098510000|2024-07-16 02:55:10|60.21|59.91|60.29|59.99|60.3|60|60.21|59.91|10
1721098520000|2024-07-16 02:55:20|60.26|59.96|60.3|60|60.3|60|60.26|59.96|10
1721098530000|2024-07-16 02:55:30|60.27|59.97|60.3|60|60.3|60|60.27|59.97|8
1721098540000|2024-07-16 02:55:40|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|5
1721098550000|2024-07-16 02:55:50|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721098560000|2024-07-16 02:56:00|60.3|60|60.28|59.98|60.31|60.01|60.28|59.98|8
1721098570000|2024-07-16 02:56:10|60.3|60|60.3|60|60.3|60|60.28|59.98|3
1721098580000|2024-07-16 02:56:20|60.28|59.98|60.3|60|60.3|60|60.28|59.98|5
1721098590000|2024-07-16 02:56:30|60.29|59.99|60.3|60|60.31|60.01|60.29|59.99|8
1721098600000|2024-07-16 02:56:40|60.29|59.99|60.3|60|60.31|60.01|60.29|59.99|5
1721098610000|2024-07-16 02:56:50|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721098620000|2024-07-16 02:57:00|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721098630000|2024-07-16 02:57:10|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721098640000|2024-07-16 02:57:20|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721098650000|2024-07-16 02:57:30|60.31|60.01|60.33|60.03|60.33|60.03|60.31|60.01|3
1721098660000|2024-07-16 02:57:40|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721098670000|2024-07-16 02:57:50|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721098680000|2024-07-16 02:58:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721098690000|2024-07-16 02:58:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721098700000|2024-07-16 02:58:20|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721098710000|2024-07-16 02:58:30|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721098720000|2024-07-16 02:58:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721098740000|2024-07-16 02:59:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721098750000|2024-07-16 02:59:10|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721098760000|2024-07-16 02:59:20|60.31|60.01|60.31|60.01|60.31|60.01|60.3|60|3
1721098770000|2024-07-16 02:59:30|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|2
1721098780000|2024-07-16 02:59:40|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721098800000|2024-07-16 03:00:00|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|4
1721098810000|2024-07-16 03:00:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721098820000|2024-07-16 03:00:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721098830000|2024-07-16 03:00:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721098840000|2024-07-16 03:00:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721098850000|2024-07-16 03:00:50|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721098860000|2024-07-16 03:01:00|60.26|59.96|60.27|59.97|60.27|59.97|60.24|59.94|6
1721098870000|2024-07-16 03:01:10|60.25|59.95|60.22|59.92|60.27|59.97|60.2|59.9|16
1721098880000|2024-07-16 03:01:20|60.21|59.91|60.22|59.92|60.23|59.93|60.2|59.9|12
1721098890000|2024-07-16 03:01:30|60.23|59.93|60.28|59.98|60.28|59.98|60.23|59.93|16
1721098900000|2024-07-16 03:01:40|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|7
1721098910000|2024-07-16 03:01:50|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|9
1721098920000|2024-07-16 03:02:00|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|8
1721098930000|2024-07-16 03:02:10|60.3|60|60.28|59.98|60.3|60|60.28|59.98|4
1721098940000|2024-07-16 03:02:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721098950000|2024-07-16 03:02:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|9
1721098960000|2024-07-16 03:02:40|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|9
1721098970000|2024-07-16 03:02:50|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|6
1721098980000|2024-07-16 03:03:00|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|4
1721098990000|2024-07-16 03:03:10|60.26|59.96|60.24|59.94|60.28|59.98|60.23|59.93|14
1721099000000|2024-07-16 03:03:20|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721099010000|2024-07-16 03:03:30|60.23|59.93|60.22|59.92|60.23|59.93|60.22|59.92|4
1721099020000|2024-07-16 03:03:40|60.23|59.93|60.22|59.92|60.23|59.93|60.21|59.91|7
1721099030000|2024-07-16 03:03:50|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|7
1721099040000|2024-07-16 03:04:00|60.22|59.92|60.21|59.91|60.22|59.92|60.2|59.9|6
1721099050000|2024-07-16 03:04:10|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721099060000|2024-07-16 03:04:20|60.2|59.9|60.21|59.91|60.22|59.92|60.2|59.9|8
1721099070000|2024-07-16 03:04:30|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|2
1721099080000|2024-07-16 03:04:40|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721099090000|2024-07-16 03:04:50|60.21|59.91|60.2|59.9|60.21|59.91|60.19|59.89|4
1721099100000|2024-07-16 03:05:00|60.21|59.91|60.21|59.91|60.21|59.91|60.19|59.89|9
1721099110000|2024-07-16 03:05:10|60.2|59.9|60.21|59.91|60.21|59.91|60.18|59.88|12
1721099120000|2024-07-16 03:05:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|6
1721099130000|2024-07-16 03:05:30|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|5
1721099140000|2024-07-16 03:05:40|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|7
1721099150000|2024-07-16 03:05:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721099160000|2024-07-16 03:06:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|10
1721099190000|2024-07-16 03:06:30|60.2|59.9|60.19|59.89|60.21|59.91|60.19|59.89|11
1721099200000|2024-07-16 03:06:40|60.21|59.91|60.2|59.9|60.21|59.91|60.19|59.89|5
1721099210000|2024-07-16 03:06:50|60.19|59.89|60.18|59.88|60.2|59.9|60.18|59.88|17
1721099220000|2024-07-16 03:07:00|60.19|59.89|60.2|59.9|60.2|59.9|60.18|59.88|12
1721099230000|2024-07-16 03:07:10|60.19|59.89|60.19|59.89|60.2|59.9|60.18|59.88|13
1721099240000|2024-07-16 03:07:20|60.2|59.9|60.17|59.87|60.2|59.9|60.17|59.87|13
1721099250000|2024-07-16 03:07:30|60.19|59.89|60.19|59.89|60.19|59.89|60.16|59.86|5
1721099260000|2024-07-16 03:07:40|60.2|59.9|60.19|59.89|60.2|59.9|60.18|59.88|9
1721099270000|2024-07-16 03:07:50|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721099280000|2024-07-16 03:08:00|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|10
1721099290000|2024-07-16 03:08:10|60.2|59.9|60.19|59.89|60.2|59.9|60.18|59.88|8
1721099300000|2024-07-16 03:08:20|60.18|59.88|60.18|59.88|60.2|59.9|60.17|59.87|13
1721099310000|2024-07-16 03:08:30|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|8
1721099320000|2024-07-16 03:08:40|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721099330000|2024-07-16 03:08:50|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|7
1721099340000|2024-07-16 03:09:00|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|9
1721099350000|2024-07-16 03:09:10|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|11
1721099360000|2024-07-16 03:09:20|60.18|59.88|60.16|59.86|60.19|59.89|60.16|59.86|8
1721099370000|2024-07-16 03:09:30|60.18|59.88|60.18|59.88|60.19|59.89|60.16|59.86|7
1721099380000|2024-07-16 03:09:40|60.17|59.87|60.18|59.88|60.18|59.88|60.16|59.86|4
1721099390000|2024-07-16 03:09:50|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|2
1721099400000|2024-07-16 03:10:00|60.17|59.87|60.18|59.88|60.18|59.88|60.16|59.86|4
1721099410000|2024-07-16 03:10:10|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|10
1721099420000|2024-07-16 03:10:20|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|9
1721099430000|2024-07-16 03:10:30|60.16|59.86|60.17|59.87|60.17|59.87|60.15|59.85|11
1721099440000|2024-07-16 03:10:40|60.15|59.85|60.16|59.86|60.17|59.87|60.14|59.84|11
1721099450000|2024-07-16 03:10:50|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|8
1721099460000|2024-07-16 03:11:00|60.15|59.85|60.15|59.85|60.17|59.87|60.14|59.84|17
1721099470000|2024-07-16 03:11:10|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|10
1721099480000|2024-07-16 03:11:20|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|13
1721099490000|2024-07-16 03:11:30|60.17|59.87|60.17|59.87|60.17|59.87|60.15|59.85|3
1721099500000|2024-07-16 03:11:40|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721099510000|2024-07-16 03:11:50|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|11
1721099520000|2024-07-16 03:12:00|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|7
1721099530000|2024-07-16 03:12:10|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|5
1721099540000|2024-07-16 03:12:20|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721099550000|2024-07-16 03:12:30|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721099560000|2024-07-16 03:12:40|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721099570000|2024-07-16 03:12:50|60.16|59.86|60.14|59.84|60.16|59.86|60.14|59.84|11
1721099580000|2024-07-16 03:13:00|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|17
1721099590000|2024-07-16 03:13:10|60.15|59.85|60.16|59.86|60.16|59.86|60.14|59.84|14
1721099600000|2024-07-16 03:13:20|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721099610000|2024-07-16 03:13:30|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|12
1721099620000|2024-07-16 03:13:40|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721099630000|2024-07-16 03:13:50|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721099640000|2024-07-16 03:14:00|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721099650000|2024-07-16 03:14:10|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|6
1721099660000|2024-07-16 03:14:20|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|7
1721099670000|2024-07-16 03:14:30|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|8
1721099680000|2024-07-16 03:14:40|60.16|59.86|60.17|59.87|60.18|59.88|60.16|59.86|10
1721099690000|2024-07-16 03:14:50|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|6
1721099700000|2024-07-16 03:15:00|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|13
1721099710000|2024-07-16 03:15:10|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|13
1721099720000|2024-07-16 03:15:20|60.16|59.86|60.16|59.86|60.17|59.87|60.14|59.84|19
1721099730000|2024-07-16 03:15:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721099740000|2024-07-16 03:15:40|60.17|59.87|60.17|59.87|60.17|59.87|60.15|59.85|8
1721099750000|2024-07-16 03:15:50|60.16|59.86|60.17|59.87|60.17|59.87|60.15|59.85|4
1721099760000|2024-07-16 03:16:00|60.16|59.86|60.17|59.87|60.18|59.88|60.16|59.86|8
1721099770000|2024-07-16 03:16:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|7
1721099780000|2024-07-16 03:16:20|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|6
1721099790000|2024-07-16 03:16:30|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|3
1721099800000|2024-07-16 03:16:40|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721099810000|2024-07-16 03:16:50|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|8
1721099820000|2024-07-16 03:17:00|60.16|59.86|60.17|59.87|60.18|59.88|60.15|59.85|11
1721099830000|2024-07-16 03:17:10|60.13|59.83|60.14|59.84|60.17|59.87|60.13|59.83|7
1721099840000|2024-07-16 03:17:20|60.13|59.83|60.12|59.82|60.14|59.84|60.12|59.82|15
1721099850000|2024-07-16 03:17:30|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|3
1721099860000|2024-07-16 03:17:40|60.12|59.82|60.13|59.83|60.13|59.83|60.12|59.82|6
1721099870000|2024-07-16 03:17:50|60.12|59.82|60.12|59.82|60.12|59.82|60.12|59.82|1
1721099890000|2024-07-16 03:18:10|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|2
1721099900000|2024-07-16 03:18:20|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|6
1721099910000|2024-07-16 03:18:30|60.11|59.81|60.12|59.82|60.12|59.82|60.09|59.79|9
1721099920000|2024-07-16 03:18:40|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|6
1721099930000|2024-07-16 03:18:50|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|6
1721099940000|2024-07-16 03:19:00|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|8
1721099950000|2024-07-16 03:19:10|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|7
1721099960000|2024-07-16 03:19:20|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721099970000|2024-07-16 03:19:30|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|7
1721099980000|2024-07-16 03:19:40|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|2
1721099990000|2024-07-16 03:19:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|6
1721100000000|2024-07-16 03:20:00|60.05|59.75|60.03|59.73|60.08|59.78|60.03|59.73|7
1721100010000|2024-07-16 03:20:10|60.04|59.74|60.02|59.72|60.04|59.74|60.01|59.71|16
1721100020000|2024-07-16 03:20:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|4
1721100030000|2024-07-16 03:20:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|7
1721100040000|2024-07-16 03:20:40|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|3
1721100060000|2024-07-16 03:21:00|60.03|59.73|60.09|59.79|60.09|59.79|60.03|59.73|14
1721100070000|2024-07-16 03:21:10|60.08|59.78|60.09|59.79|60.09|59.79|60.07|59.77|9
1721100080000|2024-07-16 03:21:20|60.07|59.77|60.08|59.78|60.09|59.79|60.06|59.76|9
1721100090000|2024-07-16 03:21:30|60.06|59.76|60.06|59.76|60.08|59.78|60.06|59.76|9
1721100100000|2024-07-16 03:21:40|60.07|59.77|60.08|59.78|60.08|59.78|60.05|59.75|9
1721100110000|2024-07-16 03:21:50|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100120000|2024-07-16 03:22:00|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|7
1721100130000|2024-07-16 03:22:10|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|6
1721100140000|2024-07-16 03:22:20|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|5
1721100150000|2024-07-16 03:22:30|60.08|59.78|60.08|59.78|60.08|59.78|60.06|59.76|9
1721100160000|2024-07-16 03:22:40|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|5
1721100170000|2024-07-16 03:22:50|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1721100180000|2024-07-16 03:23:00|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|9
1721100190000|2024-07-16 03:23:10|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|11
1721100200000|2024-07-16 03:23:20|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|11
1721100210000|2024-07-16 03:23:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100220000|2024-07-16 03:23:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|2
1721100230000|2024-07-16 03:23:50|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|5
1721100240000|2024-07-16 03:24:00|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|12
1721100250000|2024-07-16 03:24:10|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|5
1721100260000|2024-07-16 03:24:20|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|6
1721100270000|2024-07-16 03:24:30|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|6
1721100280000|2024-07-16 03:24:40|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|4
1721100290000|2024-07-16 03:24:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721100300000|2024-07-16 03:25:00|60.09|59.79|60.08|59.78|60.09|59.79|60.07|59.77|6
1721100310000|2024-07-16 03:25:10|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721100320000|2024-07-16 03:25:20|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721100330000|2024-07-16 03:25:30|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721100350000|2024-07-16 03:25:50|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|4
1721100360000|2024-07-16 03:26:00|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721100370000|2024-07-16 03:26:10|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721100400000|2024-07-16 03:26:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721100410000|2024-07-16 03:26:50|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721100440000|2024-07-16 03:27:20|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|3
1721100500000|2024-07-16 03:28:20|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721100510000|2024-07-16 03:28:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100520000|2024-07-16 03:28:40|60.06|59.76|60.07|59.77|60.07|59.77|60.05|59.75|6
1721100530000|2024-07-16 03:28:50|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721100540000|2024-07-16 03:29:00|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100560000|2024-07-16 03:29:20|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721100570000|2024-07-16 03:29:30|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|2
1721100580000|2024-07-16 03:29:40|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100600000|2024-07-16 03:30:00|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721100620000|2024-07-16 03:30:20|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721100630000|2024-07-16 03:30:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721100640000|2024-07-16 03:30:40|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721100660000|2024-07-16 03:31:00|60.04|59.74|60.03|59.73|60.04|59.74|60.02|59.72|6
1721100670000|2024-07-16 03:31:10|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|4
1721100680000|2024-07-16 03:31:20|60.01|59.71|60|59.7|60.03|59.73|60|59.7|7
1721100690000|2024-07-16 03:31:30|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|5
1721100700000|2024-07-16 03:31:40|60|59.7|59.99|59.69|60|59.7|59.99|59.69|8
1721100710000|2024-07-16 03:31:50|60|59.7|60|59.7|60|59.7|59.98|59.68|12
1721100720000|2024-07-16 03:32:00|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|5
1721100730000|2024-07-16 03:32:10|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|2
1721100740000|2024-07-16 03:32:20|59.98|59.68|60|59.7|60.01|59.71|59.98|59.68|5
1721100750000|2024-07-16 03:32:30|59.99|59.69|59.97|59.67|60|59.7|59.97|59.67|7
1721100760000|2024-07-16 03:32:40|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|10
1721100770000|2024-07-16 03:32:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|6
1721100780000|2024-07-16 03:33:00|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|5
1721100790000|2024-07-16 03:33:10|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721100800000|2024-07-16 03:33:20|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721100810000|2024-07-16 03:33:30|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|7
1721100830000|2024-07-16 03:33:50|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721100840000|2024-07-16 03:34:00|60|59.7|60|59.7|60|59.7|60|59.7|1
1721100870000|2024-07-16 03:34:30|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721100880000|2024-07-16 03:34:40|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1721100900000|2024-07-16 03:35:00|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|4
1721100920000|2024-07-16 03:35:20|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721100930000|2024-07-16 03:35:30|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|4
1721100940000|2024-07-16 03:35:40|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1721100950000|2024-07-16 03:35:50|59.99|59.69|60.06|59.76|60.06|59.76|59.98|59.68|8
1721100960000|2024-07-16 03:36:00|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721100990000|2024-07-16 03:36:30|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721101000000|2024-07-16 03:36:40|60.04|59.74|60.04|59.74|60.04|59.74|60.04|59.74|1
1721101010000|2024-07-16 03:36:50|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721101020000|2024-07-16 03:37:00|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|4
1721101030000|2024-07-16 03:37:10|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721101100000|2024-07-16 03:38:20|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|4
1721101120000|2024-07-16 03:38:40|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|4
1721101130000|2024-07-16 03:38:50|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|3
1721101190000|2024-07-16 03:39:50|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721101220000|2024-07-16 03:40:20|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721101230000|2024-07-16 03:40:30|60.09|59.79|60.1|59.8|60.1|59.8|60.08|59.78|7
1721101240000|2024-07-16 03:40:40|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721101250000|2024-07-16 03:40:50|60.1|59.8|60.11|59.81|60.12|59.82|60.09|59.79|4
1721101260000|2024-07-16 03:41:00|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721101280000|2024-07-16 03:41:20|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721101290000|2024-07-16 03:41:30|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721101320000|2024-07-16 03:42:00|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|6
1721101340000|2024-07-16 03:42:20|60.11|59.81|60.11|59.81|60.11|59.81|60.11|59.81|1
1721101350000|2024-07-16 03:42:30|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721101380000|2024-07-16 03:43:00|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721101390000|2024-07-16 03:43:10|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|3
1721101400000|2024-07-16 03:43:20|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|11
1721101410000|2024-07-16 03:43:30|60.09|59.79|60.11|59.81|60.11|59.81|60.09|59.79|3
1721101420000|2024-07-16 03:43:40|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|4
1721101430000|2024-07-16 03:43:50|60.1|59.8|60.13|59.83|60.13|59.83|60.1|59.8|4
1721101440000|2024-07-16 03:44:00|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721101460000|2024-07-16 03:44:20|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|3
1721101490000|2024-07-16 03:44:50|60.16|59.86|60.19|59.89|60.19|59.89|60.15|59.85|12
1721101500000|2024-07-16 03:45:00|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|9
1721101510000|2024-07-16 03:45:10|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721101530000|2024-07-16 03:45:30|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|4
1721101560000|2024-07-16 03:46:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721101580000|2024-07-16 03:46:20|60.17|59.87|60.18|59.88|60.19|59.89|60.17|59.87|4
1721101590000|2024-07-16 03:46:30|60.19|59.89|60.2|59.9|60.21|59.91|60.18|59.88|5
1721101600000|2024-07-16 03:46:40|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|10
1721101610000|2024-07-16 03:46:50|60.21|59.91|60.22|59.92|60.22|59.92|60.2|59.9|6
1721101630000|2024-07-16 03:47:10|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721101640000|2024-07-16 03:47:20|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|3
1721101650000|2024-07-16 03:47:30|60.22|59.92|60.22|59.92|60.22|59.92|60.2|59.9|6
1721101680000|2024-07-16 03:48:00|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721101700000|2024-07-16 03:48:20|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721101710000|2024-07-16 03:48:30|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721101720000|2024-07-16 03:48:40|60.27|59.97|60.27|59.97|60.28|59.98|60.26|59.96|7
1721101730000|2024-07-16 03:48:50|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|8
1721101740000|2024-07-16 03:49:00|60.29|59.99|60.32|60.02|60.32|60.02|60.29|59.99|18
1721101750000|2024-07-16 03:49:10|60.31|60.01|60.33|60.03|60.33|60.03|60.31|60.01|2
1721101770000|2024-07-16 03:49:30|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|4
1721101780000|2024-07-16 03:49:40|60.35|60.05|60.38|60.08|60.39|60.09|60.35|60.05|4
1721101800000|2024-07-16 03:50:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721101810000|2024-07-16 03:50:10|60.38|60.08|60.38|60.08|60.39|60.09|60.37|60.07|5
1721101830000|2024-07-16 03:50:30|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721101840000|2024-07-16 03:50:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721101850000|2024-07-16 03:50:50|60.42|60.12|60.4|60.1|60.44|60.14|60.39|60.09|10
1721101860000|2024-07-16 03:51:00|60.42|60.12|60.38|60.08|60.42|60.12|60.38|60.08|12
1721101870000|2024-07-16 03:51:10|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|9
1721101880000|2024-07-16 03:51:20|60.4|60.1|60.41|60.11|60.41|60.11|60.39|60.09|6
1721101890000|2024-07-16 03:51:30|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|7
1721101900000|2024-07-16 03:51:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721101910000|2024-07-16 03:51:50|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721101920000|2024-07-16 03:52:00|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|3
1721101930000|2024-07-16 03:52:10|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721101940000|2024-07-16 03:52:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721101990000|2024-07-16 03:53:10|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|3
1721102000000|2024-07-16 03:53:20|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721102010000|2024-07-16 03:53:30|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|4
1721102020000|2024-07-16 03:53:40|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721102040000|2024-07-16 03:54:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721102050000|2024-07-16 03:54:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721102060000|2024-07-16 03:54:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721102070000|2024-07-16 03:54:30|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721102080000|2024-07-16 03:54:40|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|3
1721102100000|2024-07-16 03:55:00|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721102110000|2024-07-16 03:55:10|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|3
1721102120000|2024-07-16 03:55:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721102130000|2024-07-16 03:55:30|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|7
1721102140000|2024-07-16 03:55:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721102160000|2024-07-16 03:56:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721102170000|2024-07-16 03:56:10|60.4|60.1|60.37|60.07|60.4|60.1|60.37|60.07|4
1721102180000|2024-07-16 03:56:20|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|7
1721102190000|2024-07-16 03:56:30|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721102200000|2024-07-16 03:56:40|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|4
1721102210000|2024-07-16 03:56:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721102220000|2024-07-16 03:57:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721102230000|2024-07-16 03:57:10|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721102240000|2024-07-16 03:57:20|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|4
1721102300000|2024-07-16 03:58:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721102310000|2024-07-16 03:58:30|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721102320000|2024-07-16 03:58:40|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721102330000|2024-07-16 03:58:50|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|5
1721102340000|2024-07-16 03:59:00|60.36|60.06|60.33|60.03|60.36|60.06|60.32|60.02|6
1721102350000|2024-07-16 03:59:10|60.34|60.04|60.36|60.06|60.37|60.07|60.34|60.04|3
1721102360000|2024-07-16 03:59:20|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|3
1721102370000|2024-07-16 03:59:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721102380000|2024-07-16 03:59:40|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721102390000|2024-07-16 03:59:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721102400000|2024-07-16 04:00:00|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|9
1721102410000|2024-07-16 04:00:10|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|8
1721102420000|2024-07-16 04:00:20|60.36|60.06|60.37|60.07|60.39|60.09|60.36|60.06|5
1721102430000|2024-07-16 04:00:30|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|6
1721102440000|2024-07-16 04:00:40|60.36|60.06|60.36|60.06|60.38|60.08|60.36|60.06|5
1721102450000|2024-07-16 04:00:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721102460000|2024-07-16 04:01:00|60.35|60.05|60.37|60.07|60.38|60.08|60.34|60.04|6
1721102470000|2024-07-16 04:01:10|60.36|60.06|60.37|60.07|60.37|60.07|60.35|60.05|12
1721102480000|2024-07-16 04:01:20|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|13
1721102490000|2024-07-16 04:01:30|60.38|60.08|60.38|60.08|60.39|60.09|60.37|60.07|11
1721102500000|2024-07-16 04:01:40|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|9
1721102510000|2024-07-16 04:01:50|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|3
1721102520000|2024-07-16 04:02:00|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|5
1721102530000|2024-07-16 04:02:10|60.41|60.11|60.4|60.1|60.41|60.11|60.39|60.09|4
1721102540000|2024-07-16 04:02:20|60.39|60.09|60.39|60.09|60.4|60.1|60.38|60.08|5
1721102550000|2024-07-16 04:02:30|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721102560000|2024-07-16 04:02:40|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721102570000|2024-07-16 04:02:50|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|3
1721102580000|2024-07-16 04:03:00|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721102590000|2024-07-16 04:03:10|60.37|60.07|60.39|60.09|60.39|60.09|60.37|60.07|3
1721102600000|2024-07-16 04:03:20|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|6
1721102620000|2024-07-16 04:03:40|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|4
1721102630000|2024-07-16 04:03:50|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721102640000|2024-07-16 04:04:00|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721102670000|2024-07-16 04:04:30|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721102680000|2024-07-16 04:04:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|4
1721102720000|2024-07-16 04:05:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721102730000|2024-07-16 04:05:30|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721102740000|2024-07-16 04:05:40|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721102750000|2024-07-16 04:05:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|5
1721102760000|2024-07-16 04:06:00|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|8
1721102770000|2024-07-16 04:06:10|60.37|60.07|60.38|60.08|60.39|60.09|60.37|60.07|6
1721102780000|2024-07-16 04:06:20|60.37|60.07|60.35|60.05|60.38|60.08|60.35|60.05|4
1721102790000|2024-07-16 04:06:30|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|6
1721102800000|2024-07-16 04:06:40|60.39|60.09|60.37|60.07|60.39|60.09|60.35|60.05|11
1721102810000|2024-07-16 04:06:50|60.36|60.06|60.35|60.05|60.36|60.06|60.33|60.03|8
1721102820000|2024-07-16 04:07:00|60.34|60.04|60.35|60.05|60.36|60.06|60.34|60.04|11
1721102830000|2024-07-16 04:07:10|60.34|60.04|60.32|60.02|60.34|60.04|60.32|60.02|3
1721102840000|2024-07-16 04:07:20|60.34|60.04|60.37|60.07|60.38|60.08|60.34|60.04|11
1721102850000|2024-07-16 04:07:30|60.36|60.06|60.37|60.07|60.38|60.08|60.35|60.05|14
1721102860000|2024-07-16 04:07:40|60.35|60.05|60.38|60.08|60.39|60.09|60.35|60.05|10
1721102870000|2024-07-16 04:07:50|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721102880000|2024-07-16 04:08:00|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|10
1721102890000|2024-07-16 04:08:10|60.37|60.07|60.39|60.09|60.4|60.1|60.36|60.06|16
1721102900000|2024-07-16 04:08:20|60.38|60.08|60.39|60.09|60.4|60.1|60.37|60.07|10
1721102910000|2024-07-16 04:08:30|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721102920000|2024-07-16 04:08:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721102930000|2024-07-16 04:08:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721102940000|2024-07-16 04:09:00|60.35|60.05|60.35|60.05|60.36|60.06|60.34|60.04|14
1721102950000|2024-07-16 04:09:10|60.33|60.03|60.37|60.07|60.37|60.07|60.32|60.02|8
1721102960000|2024-07-16 04:09:20|60.36|60.06|60.38|60.08|60.38|60.08|60.35|60.05|6
1721102970000|2024-07-16 04:09:30|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|7
1721102980000|2024-07-16 04:09:40|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721102990000|2024-07-16 04:09:50|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|3
1721103000000|2024-07-16 04:10:00|60.36|60.06|60.31|60.01|60.37|60.07|60.31|60.01|10
1721103010000|2024-07-16 04:10:10|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721103020000|2024-07-16 04:10:20|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|5
1721103030000|2024-07-16 04:10:30|60.28|59.98|60.27|59.97|60.29|59.99|60.27|59.97|6
1721103040000|2024-07-16 04:10:40|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721103050000|2024-07-16 04:10:50|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721103060000|2024-07-16 04:11:00|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721103070000|2024-07-16 04:11:10|60.29|59.99|60.3|60|60.3|60|60.28|59.98|4
1721103110000|2024-07-16 04:11:50|60.29|59.99|60.29|59.99|60.29|59.99|60.26|59.96|7
1721103120000|2024-07-16 04:12:00|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721103130000|2024-07-16 04:12:10|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721103140000|2024-07-16 04:12:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721103150000|2024-07-16 04:12:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721103160000|2024-07-16 04:12:40|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721103170000|2024-07-16 04:12:50|60.3|60|60.32|60.02|60.32|60.02|60.3|60|5
1721103180000|2024-07-16 04:13:00|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721103190000|2024-07-16 04:13:10|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721103210000|2024-07-16 04:13:30|60.31|60.01|60.3|60|60.31|60.01|60.3|60|4
1721103220000|2024-07-16 04:13:40|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721103230000|2024-07-16 04:13:50|60.31|60.01|60.3|60|60.31|60.01|60.3|60|4
1721103250000|2024-07-16 04:14:10|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721103260000|2024-07-16 04:14:20|60.3|60|60.3|60|60.3|60|60.3|60|1
1721103270000|2024-07-16 04:14:30|60.29|59.99|60.3|60|60.31|60.01|60.29|59.99|4
1721103280000|2024-07-16 04:14:40|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|5
1721103290000|2024-07-16 04:14:50|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|2
1721103300000|2024-07-16 04:15:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721103310000|2024-07-16 04:15:10|60.29|59.99|60.27|59.97|60.29|59.99|60.26|59.96|11
1721103320000|2024-07-16 04:15:20|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|2
1721103330000|2024-07-16 04:15:30|60.22|59.92|60.2|59.9|60.22|59.92|60.19|59.89|5
1721103340000|2024-07-16 04:15:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|3
1721103350000|2024-07-16 04:15:50|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|5
1721103360000|2024-07-16 04:16:00|60.17|59.87|60.15|59.85|60.18|59.88|60.14|59.84|6
1721103370000|2024-07-16 04:16:10|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721103380000|2024-07-16 04:16:20|60.12|59.82|60.09|59.79|60.14|59.84|60.09|59.79|6
1721103390000|2024-07-16 04:16:30|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721103400000|2024-07-16 04:16:40|60.07|59.77|60.08|59.78|60.08|59.78|60.06|59.76|6
1721103410000|2024-07-16 04:16:50|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|6
1721103420000|2024-07-16 04:17:00|60.09|59.79|60.08|59.78|60.09|59.79|60.07|59.77|5
1721103430000|2024-07-16 04:17:10|60.09|59.79|60.1|59.8|60.1|59.8|60.07|59.77|7
1721103440000|2024-07-16 04:17:20|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|2
1721103450000|2024-07-16 04:17:30|60.13|59.83|60.18|59.88|60.18|59.88|60.13|59.83|5
1721103460000|2024-07-16 04:17:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721103470000|2024-07-16 04:17:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721103480000|2024-07-16 04:18:00|60.22|59.92|60.2|59.9|60.23|59.93|60.2|59.9|5
1721103490000|2024-07-16 04:18:10|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|5
1721103500000|2024-07-16 04:18:20|60.18|59.88|60.18|59.88|60.18|59.88|60.15|59.85|11
1721103510000|2024-07-16 04:18:30|60.19|59.89|60.18|59.88|60.2|59.9|60.18|59.88|6
1721103520000|2024-07-16 04:18:40|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721103530000|2024-07-16 04:18:50|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|3
1721103540000|2024-07-16 04:19:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721103550000|2024-07-16 04:19:10|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|4
1721103570000|2024-07-16 04:19:30|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|4
1721103580000|2024-07-16 04:19:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721103590000|2024-07-16 04:19:50|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721103600000|2024-07-16 04:20:00|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721103610000|2024-07-16 04:20:10|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721103620000|2024-07-16 04:20:20|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|3
1721103630000|2024-07-16 04:20:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|8
1721103660000|2024-07-16 04:21:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721103670000|2024-07-16 04:21:10|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721103680000|2024-07-16 04:21:20|60.21|59.91|60.23|59.93|60.23|59.93|60.21|59.91|3
1721103690000|2024-07-16 04:21:30|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721103700000|2024-07-16 04:21:40|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721103730000|2024-07-16 04:22:10|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721103770000|2024-07-16 04:22:50|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721103800000|2024-07-16 04:23:20|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721103850000|2024-07-16 04:24:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721103910000|2024-07-16 04:25:10|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721103940000|2024-07-16 04:25:40|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721103960000|2024-07-16 04:26:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721103970000|2024-07-16 04:26:10|60.23|59.93|60.24|59.94|60.24|59.94|60.2|59.9|7
1721103980000|2024-07-16 04:26:20|60.23|59.93|60.2|59.9|60.23|59.93|60.2|59.9|3
1721103990000|2024-07-16 04:26:30|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|3
1721104000000|2024-07-16 04:26:40|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721104020000|2024-07-16 04:27:00|60.17|59.87|60.2|59.9|60.2|59.9|60.17|59.87|12
1721104030000|2024-07-16 04:27:10|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|13
1721104040000|2024-07-16 04:27:20|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721104050000|2024-07-16 04:27:30|60.21|59.91|60.22|59.92|60.24|59.94|60.19|59.89|10
1721104060000|2024-07-16 04:27:40|60.21|59.91|60.22|59.92|60.24|59.94|60.21|59.91|10
1721104070000|2024-07-16 04:27:50|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|3
1721104090000|2024-07-16 04:28:10|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|6
1721104100000|2024-07-16 04:28:20|60.23|59.93|60.19|59.89|60.24|59.94|60.19|59.89|10
1721104110000|2024-07-16 04:28:30|60.17|59.87|60.18|59.88|60.19|59.89|60.17|59.87|3
1721104120000|2024-07-16 04:28:40|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721104130000|2024-07-16 04:28:50|60.15|59.85|60.16|59.86|60.16|59.86|60.13|59.83|10
1721104140000|2024-07-16 04:29:00|60.15|59.85|60.15|59.85|60.18|59.88|60.14|59.84|14
1721104150000|2024-07-16 04:29:10|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|6
1721104160000|2024-07-16 04:29:20|60.15|59.85|60.2|59.9|60.2|59.9|60.15|59.85|7
1721104170000|2024-07-16 04:29:30|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721104200000|2024-07-16 04:30:00|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|6
1721104210000|2024-07-16 04:30:10|60.19|59.89|60.18|59.88|60.2|59.9|60.17|59.87|10
1721104220000|2024-07-16 04:30:20|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|7
1721104230000|2024-07-16 04:30:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|6
1721104240000|2024-07-16 04:30:40|60.14|59.84|60.18|59.88|60.18|59.88|60.14|59.84|5
1721104250000|2024-07-16 04:30:50|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721104260000|2024-07-16 04:31:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721104270000|2024-07-16 04:31:10|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721104280000|2024-07-16 04:31:20|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721104290000|2024-07-16 04:31:30|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|3
1721104300000|2024-07-16 04:31:40|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721104310000|2024-07-16 04:31:50|60.12|59.82|60.13|59.83|60.13|59.83|60.12|59.82|4
1721104320000|2024-07-16 04:32:00|60.14|59.84|60.17|59.87|60.18|59.88|60.14|59.84|11
1721104340000|2024-07-16 04:32:20|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|5
1721104350000|2024-07-16 04:32:30|60.17|59.87|60.13|59.83|60.17|59.87|60.13|59.83|5
1721104360000|2024-07-16 04:32:40|60.12|59.82|60.11|59.81|60.12|59.82|60.11|59.81|2
1721104380000|2024-07-16 04:33:00|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|3
1721104390000|2024-07-16 04:33:10|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|5
1721104400000|2024-07-16 04:33:20|60.1|59.8|60.11|59.81|60.12|59.82|60.1|59.8|10
1721104410000|2024-07-16 04:33:30|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721104420000|2024-07-16 04:33:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721104430000|2024-07-16 04:33:50|60.09|59.79|60.07|59.77|60.09|59.79|60.07|59.77|7
1721104440000|2024-07-16 04:34:00|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|8
1721104450000|2024-07-16 04:34:10|60.06|59.76|60.03|59.73|60.06|59.76|60.03|59.73|3
1721104460000|2024-07-16 04:34:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|4
1721104470000|2024-07-16 04:34:30|60|59.7|59.98|59.68|60|59.7|59.97|59.67|9
1721104480000|2024-07-16 04:34:40|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|5
1721104490000|2024-07-16 04:34:50|59.98|59.68|60|59.7|60.01|59.71|59.98|59.68|9
1721104500000|2024-07-16 04:35:00|59.99|59.69|60|59.7|60.02|59.72|59.99|59.69|7
1721104510000|2024-07-16 04:35:10|59.98|59.68|60.01|59.71|60.01|59.71|59.98|59.68|15
1721104520000|2024-07-16 04:35:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|6
1721104530000|2024-07-16 04:35:30|60|59.7|59.99|59.69|60|59.7|59.99|59.69|4
1721104540000|2024-07-16 04:35:40|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|3
1721104550000|2024-07-16 04:35:50|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1721104560000|2024-07-16 04:36:00|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721104570000|2024-07-16 04:36:10|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721104580000|2024-07-16 04:36:20|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|4
1721104600000|2024-07-16 04:36:40|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721104610000|2024-07-16 04:36:50|59.98|59.68|60.01|59.71|60.02|59.72|59.98|59.68|11
1721104620000|2024-07-16 04:37:00|60.02|59.72|60|59.7|60.02|59.72|60|59.7|13
1721104630000|2024-07-16 04:37:10|60.01|59.71|60.04|59.74|60.04|59.74|60.01|59.71|6
1721104640000|2024-07-16 04:37:20|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|6
1721104650000|2024-07-16 04:37:30|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|5
1721104660000|2024-07-16 04:37:40|60.1|59.8|60.13|59.83|60.13|59.83|60.09|59.79|8
1721104670000|2024-07-16 04:37:50|60.12|59.82|60.12|59.82|60.13|59.83|60.11|59.81|5
1721104680000|2024-07-16 04:38:00|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|9
1721104690000|2024-07-16 04:38:10|60.12|59.82|60.17|59.87|60.17|59.87|60.12|59.82|7
1721104700000|2024-07-16 04:38:20|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|2
1721104710000|2024-07-16 04:38:30|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|2
1721104720000|2024-07-16 04:38:40|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721104740000|2024-07-16 04:39:00|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721104750000|2024-07-16 04:39:10|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721104760000|2024-07-16 04:39:20|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|9
1721104770000|2024-07-16 04:39:30|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721104780000|2024-07-16 04:39:40|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|3
1721104810000|2024-07-16 04:40:10|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721104830000|2024-07-16 04:40:30|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721104880000|2024-07-16 04:41:20|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721104890000|2024-07-16 04:41:30|60.17|59.87|60.18|59.88|60.18|59.88|60.16|59.86|3
1721104900000|2024-07-16 04:41:40|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721104910000|2024-07-16 04:41:50|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721104920000|2024-07-16 04:42:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721104930000|2024-07-16 04:42:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721104940000|2024-07-16 04:42:20|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|3
1721104950000|2024-07-16 04:42:30|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|5
1721104960000|2024-07-16 04:42:40|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|3
1721104970000|2024-07-16 04:42:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721104980000|2024-07-16 04:43:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721104990000|2024-07-16 04:43:10|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721105000000|2024-07-16 04:43:20|60.17|59.87|60.2|59.9|60.2|59.9|60.17|59.87|7
1721105010000|2024-07-16 04:43:30|60.22|59.92|60.22|59.92|60.23|59.93|60.21|59.91|4
1721105020000|2024-07-16 04:43:40|60.2|59.9|60.21|59.91|60.22|59.92|60.19|59.89|4
1721105030000|2024-07-16 04:43:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721105040000|2024-07-16 04:44:00|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|9
1721105050000|2024-07-16 04:44:10|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|6
1721105060000|2024-07-16 04:44:20|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|14
1721105070000|2024-07-16 04:44:30|60.22|59.92|60.14|59.84|60.22|59.92|60.14|59.84|6
1721105080000|2024-07-16 04:44:40|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|3
1721105090000|2024-07-16 04:44:50|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|3
1721105100000|2024-07-16 04:45:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721105110000|2024-07-16 04:45:10|60.22|59.92|60.22|59.92|60.22|59.92|60.21|59.91|13
1721105120000|2024-07-16 04:45:20|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721105130000|2024-07-16 04:45:30|60.21|59.91|60.22|59.92|60.22|59.92|60.2|59.9|9
1721105140000|2024-07-16 04:45:40|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|10
1721105150000|2024-07-16 04:45:50|60.22|59.92|60.22|59.92|60.23|59.93|60.21|59.91|8
1721105160000|2024-07-16 04:46:00|60.23|59.93|60.2|59.9|60.23|59.93|60.19|59.89|7
1721105170000|2024-07-16 04:46:10|60.19|59.89|60.23|59.93|60.25|59.95|60.19|59.89|8
1721105180000|2024-07-16 04:46:20|60.24|59.94|60.27|59.97|60.29|59.99|60.23|59.93|9
1721105190000|2024-07-16 04:46:30|60.28|59.98|60.27|59.97|60.28|59.98|60.26|59.96|6
1721105200000|2024-07-16 04:46:40|60.28|59.98|60.23|59.93|60.28|59.98|60.22|59.92|7
1721105210000|2024-07-16 04:46:50|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|2
1721105220000|2024-07-16 04:47:00|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|6
1721105230000|2024-07-16 04:47:10|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|6
1721105240000|2024-07-16 04:47:20|60.22|59.92|60.21|59.91|60.22|59.92|60.18|59.88|11
1721105250000|2024-07-16 04:47:30|60.2|59.9|60.19|59.89|60.2|59.9|60.16|59.86|4
1721105260000|2024-07-16 04:47:40|60.2|59.9|60.17|59.87|60.2|59.9|60.17|59.87|5
1721105270000|2024-07-16 04:47:50|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721105280000|2024-07-16 04:48:00|60.18|59.88|60.2|59.9|60.21|59.91|60.18|59.88|6
1721105290000|2024-07-16 04:48:10|60.19|59.89|60.2|59.9|60.21|59.91|60.19|59.89|11
1721105300000|2024-07-16 04:48:20|60.21|59.91|60.2|59.9|60.21|59.91|60.18|59.88|5
1721105310000|2024-07-16 04:48:30|60.18|59.88|60.2|59.9|60.21|59.91|60.18|59.88|11
1721105320000|2024-07-16 04:48:40|60.19|59.89|60.2|59.9|60.2|59.9|60.18|59.88|3
1721105330000|2024-07-16 04:48:50|60.19|59.89|60.19|59.89|60.19|59.89|60.17|59.87|3
1721105340000|2024-07-16 04:49:00|60.17|59.87|60.19|59.89|60.2|59.9|60.17|59.87|9
1721105350000|2024-07-16 04:49:10|60.17|59.87|60.17|59.87|60.2|59.9|60.17|59.87|9
1721105360000|2024-07-16 04:49:20|60.19|59.89|60.19|59.89|60.19|59.89|60.17|59.87|7
1721105370000|2024-07-16 04:49:30|60.2|59.9|60.19|59.89|60.2|59.9|60.17|59.87|7
1721105400000|2024-07-16 04:50:00|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|10
1721105410000|2024-07-16 04:50:10|60.18|59.88|60.19|59.89|60.19|59.89|60.17|59.87|7
1721105420000|2024-07-16 04:50:20|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|2
1721105430000|2024-07-16 04:50:30|60.18|59.88|60.15|59.85|60.19|59.89|60.15|59.85|8
1721105440000|2024-07-16 04:50:40|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|3
1721105450000|2024-07-16 04:50:50|60.13|59.83|60.11|59.81|60.15|59.85|60.11|59.81|7
1721105460000|2024-07-16 04:51:00|60.12|59.82|60.11|59.81|60.12|59.82|60.09|59.79|14
1721105470000|2024-07-16 04:51:10|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|6
1721105480000|2024-07-16 04:51:20|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|7
1721105490000|2024-07-16 04:51:30|60.07|59.77|60.07|59.77|60.09|59.79|60.07|59.77|5
1721105500000|2024-07-16 04:51:40|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721105510000|2024-07-16 04:51:50|60.08|59.78|60.09|59.79|60.11|59.81|60.08|59.78|10
1721105520000|2024-07-16 04:52:00|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|4
1721105530000|2024-07-16 04:52:10|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|4
1721105560000|2024-07-16 04:52:40|60.12|59.82|60.17|59.87|60.17|59.87|60.12|59.82|3
1721105570000|2024-07-16 04:52:50|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|3
1721105580000|2024-07-16 04:53:00|60.12|59.82|60.13|59.83|60.13|59.83|60.11|59.81|6
1721105590000|2024-07-16 04:53:10|60.12|59.82|60.12|59.82|60.13|59.83|60.12|59.82|3
1721105600000|2024-07-16 04:53:20|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|4
1721105620000|2024-07-16 04:53:40|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|4
1721105640000|2024-07-16 04:54:00|60.11|59.81|60.13|59.83|60.13|59.83|60.11|59.81|3
1721105660000|2024-07-16 04:54:20|60.12|59.82|60.12|59.82|60.12|59.82|60.12|59.82|1
1721105690000|2024-07-16 04:54:50|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|3
1721105710000|2024-07-16 04:55:10|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|9
1721105720000|2024-07-16 04:55:20|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|4
1721105730000|2024-07-16 04:55:30|60.11|59.81|60.11|59.81|60.13|59.83|60.11|59.81|9
1721105740000|2024-07-16 04:55:40|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|7
1721105780000|2024-07-16 04:56:20|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721105790000|2024-07-16 04:56:30|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|11
1721105800000|2024-07-16 04:56:40|60.17|59.87|60.21|59.91|60.21|59.91|60.17|59.87|10
1721105810000|2024-07-16 04:56:50|60.2|59.9|60.2|59.9|60.2|59.9|60.18|59.88|7
1721105820000|2024-07-16 04:57:00|60.18|59.88|60.2|59.9|60.21|59.91|60.18|59.88|15
1721105830000|2024-07-16 04:57:10|60.21|59.91|60.21|59.91|60.21|59.91|60.19|59.89|9
1721105880000|2024-07-16 04:58:00|60.22|59.92|60.22|59.92|60.22|59.92|60.21|59.91|5
1721105890000|2024-07-16 04:58:10|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|5
1721105900000|2024-07-16 04:58:20|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721105910000|2024-07-16 04:58:30|60.21|59.91|60.21|59.91|60.23|59.93|60.21|59.91|8
1721105920000|2024-07-16 04:58:40|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721105930000|2024-07-16 04:58:50|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721105940000|2024-07-16 04:59:00|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721105960000|2024-07-16 04:59:20|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|5
1721105970000|2024-07-16 04:59:30|60.2|59.9|60.19|59.89|60.21|59.91|60.19|59.89|9
1721105980000|2024-07-16 04:59:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|13
1721105990000|2024-07-16 04:59:50|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|6
1721106000000|2024-07-16 05:00:00|60.21|59.91|60.21|59.91|60.21|59.91|60.19|59.89|5
1721106010000|2024-07-16 05:00:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721106020000|2024-07-16 05:00:20|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721106040000|2024-07-16 05:00:40|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|5
1721106050000|2024-07-16 05:00:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721106060000|2024-07-16 05:01:00|60.21|59.91|60.21|59.91|60.21|59.91|60.18|59.88|11
1721106070000|2024-07-16 05:01:10|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|10
1721106080000|2024-07-16 05:01:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721106100000|2024-07-16 05:01:40|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721106110000|2024-07-16 05:01:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721106120000|2024-07-16 05:02:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721106130000|2024-07-16 05:02:10|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721106140000|2024-07-16 05:02:20|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721106170000|2024-07-16 05:02:50|60.25|59.95|60.24|59.94|60.25|59.95|60.23|59.93|3
1721106180000|2024-07-16 05:03:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721106190000|2024-07-16 05:03:10|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721106200000|2024-07-16 05:03:20|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721106230000|2024-07-16 05:03:50|60.24|59.94|60.22|59.92|60.24|59.94|60.22|59.92|3
1721106240000|2024-07-16 05:04:00|60.23|59.93|60.28|59.98|60.28|59.98|60.23|59.93|8
1721106250000|2024-07-16 05:04:10|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|3
1721106260000|2024-07-16 05:04:20|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|10
1721106290000|2024-07-16 05:04:50|60.28|59.98|60.27|59.97|60.29|59.99|60.27|59.97|3
1721106300000|2024-07-16 05:05:00|60.29|59.99|60.29|59.99|60.29|59.99|60.27|59.97|8
1721106310000|2024-07-16 05:05:10|60.27|59.97|60.27|59.97|60.29|59.99|60.27|59.97|4
1721106320000|2024-07-16 05:05:20|60.28|59.98|60.27|59.97|60.28|59.98|60.25|59.95|14
1721106330000|2024-07-16 05:05:30|60.25|59.95|60.18|59.88|60.25|59.95|60.16|59.86|17
1721106340000|2024-07-16 05:05:40|60.17|59.87|60.17|59.87|60.19|59.89|60.16|59.86|11
1721106350000|2024-07-16 05:05:50|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|10
1721106360000|2024-07-16 05:06:00|60.19|59.89|60.2|59.9|60.2|59.9|60.16|59.86|11
1721106370000|2024-07-16 05:06:10|60.19|59.89|60.14|59.84|60.2|59.9|60.14|59.84|18
1721106380000|2024-07-16 05:06:20|60.13|59.83|60.14|59.84|60.18|59.88|60.13|59.83|11
1721106390000|2024-07-16 05:06:30|60.18|59.88|60.12|59.82|60.18|59.88|60.11|59.81|9
1721106400000|2024-07-16 05:06:40|60.13|59.83|60.13|59.83|60.13|59.83|60.11|59.81|5
1721106410000|2024-07-16 05:06:50|60.14|59.84|60.19|59.89|60.19|59.89|60.14|59.84|10
1721106420000|2024-07-16 05:07:00|60.18|59.88|60.11|59.81|60.18|59.88|60.1|59.8|14
1721106430000|2024-07-16 05:07:10|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|4
1721106440000|2024-07-16 05:07:20|60.12|59.82|60.12|59.82|60.12|59.82|60.1|59.8|3
1721106470000|2024-07-16 05:07:50|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|3
1721106480000|2024-07-16 05:08:00|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|7
1721106490000|2024-07-16 05:08:10|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|6
1721106500000|2024-07-16 05:08:20|60.09|59.79|60.11|59.81|60.12|59.82|60.09|59.79|6
1721106510000|2024-07-16 05:08:30|60.1|59.8|60.12|59.82|60.12|59.82|60.1|59.8|3
1721106520000|2024-07-16 05:08:40|60.13|59.83|60.12|59.82|60.13|59.83|60.12|59.82|6
1721106530000|2024-07-16 05:08:50|60.13|59.83|60.13|59.83|60.15|59.85|60.13|59.83|4
1721106540000|2024-07-16 05:09:00|60.12|59.82|60.14|59.84|60.14|59.84|60.12|59.82|5
1721106550000|2024-07-16 05:09:10|60.16|59.86|60.19|59.89|60.19|59.89|60.16|59.86|5
1721106560000|2024-07-16 05:09:20|60.2|59.9|60.2|59.9|60.22|59.92|60.19|59.89|9
1721106570000|2024-07-16 05:09:30|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|11
1721106580000|2024-07-16 05:09:40|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|8
1721106590000|2024-07-16 05:09:50|60.2|59.9|60.19|59.89|60.21|59.91|60.19|59.89|7
1721106600000|2024-07-16 05:10:00|60.21|59.91|60.2|59.9|60.21|59.91|60.18|59.88|6
1721106610000|2024-07-16 05:10:10|60.19|59.89|60.19|59.89|60.19|59.89|60.16|59.86|16
1721106620000|2024-07-16 05:10:20|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|7
1721106630000|2024-07-16 05:10:30|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721106640000|2024-07-16 05:10:40|60.19|59.89|60.19|59.89|60.19|59.89|60.17|59.87|8
1721106650000|2024-07-16 05:10:50|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|5
1721106660000|2024-07-16 05:11:00|60.18|59.88|60.14|59.84|60.18|59.88|60.14|59.84|9
1721106670000|2024-07-16 05:11:10|60.13|59.83|60.17|59.87|60.17|59.87|60.12|59.82|6
1721106680000|2024-07-16 05:11:20|60.16|59.86|60.19|59.89|60.19|59.89|60.16|59.86|15
1721106690000|2024-07-16 05:11:30|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721106700000|2024-07-16 05:11:40|60.16|59.86|60.17|59.87|60.19|59.89|60.16|59.86|9
1721106710000|2024-07-16 05:11:50|60.16|59.86|60.18|59.88|60.18|59.88|60.15|59.85|11
1721106720000|2024-07-16 05:12:00|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|8
1721106730000|2024-07-16 05:12:10|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|6
1721106740000|2024-07-16 05:12:20|60.16|59.86|60.17|59.87|60.17|59.87|60.15|59.85|10
1721106750000|2024-07-16 05:12:30|60.16|59.86|60.11|59.81|60.16|59.86|60.11|59.81|9
1721106760000|2024-07-16 05:12:40|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|3
1721106770000|2024-07-16 05:12:50|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|8
1721106780000|2024-07-16 05:13:00|60.12|59.82|60.12|59.82|60.16|59.86|60.12|59.82|8
1721106800000|2024-07-16 05:13:20|60.11|59.81|60.1|59.8|60.12|59.82|60.09|59.79|6
1721106810000|2024-07-16 05:13:30|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|5
1721106820000|2024-07-16 05:13:40|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721106830000|2024-07-16 05:13:50|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|7
1721106840000|2024-07-16 05:14:00|60.1|59.8|60.09|59.79|60.11|59.81|60.09|59.79|4
1721106850000|2024-07-16 05:14:10|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|6
1721106860000|2024-07-16 05:14:20|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721106870000|2024-07-16 05:14:30|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|3
1721106880000|2024-07-16 05:14:40|60.11|59.81|60.09|59.79|60.11|59.81|60.08|59.78|6
1721106890000|2024-07-16 05:14:50|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|5
1721106900000|2024-07-16 05:15:00|60.11|59.81|60.11|59.81|60.12|59.82|60.1|59.8|4
1721106910000|2024-07-16 05:15:10|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|9
1721106920000|2024-07-16 05:15:20|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|5
1721106930000|2024-07-16 05:15:30|60.12|59.82|60.11|59.81|60.12|59.82|60.11|59.81|2
1721106940000|2024-07-16 05:15:40|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|3
1721106950000|2024-07-16 05:15:50|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|6
1721106960000|2024-07-16 05:16:00|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|5
1721106970000|2024-07-16 05:16:10|60.12|59.82|60.17|59.87|60.18|59.88|60.12|59.82|10
1721106980000|2024-07-16 05:16:20|60.18|59.88|60.18|59.88|60.18|59.88|60.15|59.85|6
1721107000000|2024-07-16 05:16:40|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|3
1721107010000|2024-07-16 05:16:50|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|7
1721107030000|2024-07-16 05:17:10|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|5
1721107040000|2024-07-16 05:17:20|60.16|59.86|60.19|59.89|60.2|59.9|60.16|59.86|11
1721107050000|2024-07-16 05:17:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721107060000|2024-07-16 05:17:40|60.19|59.89|60.21|59.91|60.21|59.91|60.18|59.88|7
1721107070000|2024-07-16 05:17:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721107080000|2024-07-16 05:18:00|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|3
1721107110000|2024-07-16 05:18:30|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721107120000|2024-07-16 05:18:40|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721107130000|2024-07-16 05:18:50|60.21|59.91|60.21|59.91|60.21|59.91|60.21|59.91|1
1721107140000|2024-07-16 05:19:00|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|3
1721107150000|2024-07-16 05:19:10|60.19|59.89|60.21|59.91|60.21|59.91|60.19|59.89|3
1721107160000|2024-07-16 05:19:20|60.22|59.92|60.21|59.91|60.22|59.92|60.2|59.9|4
1721107170000|2024-07-16 05:19:30|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721107180000|2024-07-16 05:19:40|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721107190000|2024-07-16 05:19:50|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|5
1721107200000|2024-07-16 05:20:00|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|8
1721107210000|2024-07-16 05:20:10|60.19|59.89|60.18|59.88|60.2|59.9|60.18|59.88|11
1721107220000|2024-07-16 05:20:20|60.17|59.87|60.17|59.87|60.2|59.9|60.16|59.86|18
1721107230000|2024-07-16 05:20:30|60.18|59.88|60.16|59.86|60.19|59.89|60.16|59.86|19
1721107240000|2024-07-16 05:20:40|60.17|59.87|60.18|59.88|60.18|59.88|60.14|59.84|14
1721107250000|2024-07-16 05:20:50|60.17|59.87|60.18|59.88|60.19|59.89|60.14|59.84|13
1721107260000|2024-07-16 05:21:00|60.17|59.87|60.14|59.84|60.18|59.88|60.14|59.84|7
1721107270000|2024-07-16 05:21:10|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721107290000|2024-07-16 05:21:30|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|7
1721107300000|2024-07-16 05:21:40|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|9
1721107310000|2024-07-16 05:21:50|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|5
1721107320000|2024-07-16 05:22:00|60.11|59.81|60.15|59.85|60.17|59.87|60.11|59.81|9
1721107330000|2024-07-16 05:22:10|60.17|59.87|60.18|59.88|60.18|59.88|60.15|59.85|8
1721107340000|2024-07-16 05:22:20|60.16|59.86|60.19|59.89|60.19|59.89|60.16|59.86|9
1721107350000|2024-07-16 05:22:30|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|5
1721107360000|2024-07-16 05:22:40|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|7
1721107370000|2024-07-16 05:22:50|60.16|59.86|60.15|59.85|60.17|59.87|60.14|59.84|6
1721107380000|2024-07-16 05:23:00|60.14|59.84|60.11|59.81|60.15|59.85|60.11|59.81|6
1721107390000|2024-07-16 05:23:10|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|6
1721107400000|2024-07-16 05:23:20|60.07|59.77|60.03|59.73|60.07|59.77|60|59.7|18
1721107410000|2024-07-16 05:23:30|60.01|59.71|59.9|59.6|60.03|59.73|59.9|59.6|17
1721107420000|2024-07-16 05:23:40|59.91|59.61|59.88|59.58|59.91|59.61|59.85|59.55|19
1721107430000|2024-07-16 05:23:50|59.87|59.57|59.82|59.52|59.88|59.58|59.82|59.52|15
1721107440000|2024-07-16 05:24:00|59.81|59.51|59.87|59.57|59.87|59.57|59.79|59.49|14
1721107450000|2024-07-16 05:24:10|59.84|59.54|59.9|59.6|59.9|59.6|59.83|59.53|12
1721107460000|2024-07-16 05:24:20|59.89|59.59|59.9|59.6|59.91|59.61|59.89|59.59|8
1721107470000|2024-07-16 05:24:30|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|14
1721107480000|2024-07-16 05:24:40|59.87|59.57|59.82|59.52|59.87|59.57|59.82|59.52|11
1721107490000|2024-07-16 05:24:50|59.81|59.51|59.81|59.51|59.83|59.53|59.81|59.51|7
1721107500000|2024-07-16 05:25:00|59.8|59.5|59.77|59.47|59.8|59.5|59.75|59.45|19
1721107510000|2024-07-16 05:25:10|59.78|59.48|59.71|59.41|59.78|59.48|59.71|59.41|11
1721107520000|2024-07-16 05:25:20|59.72|59.42|59.71|59.41|59.74|59.44|59.71|59.41|12
1721107530000|2024-07-16 05:25:30|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|4
1721107540000|2024-07-16 05:25:40|59.7|59.4|59.7|59.4|59.71|59.41|59.65|59.35|11
1721107550000|2024-07-16 05:25:50|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|9
1721107560000|2024-07-16 05:26:00|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|7
1721107570000|2024-07-16 05:26:10|59.71|59.41|59.68|59.38|59.71|59.41|59.68|59.38|10
1721107580000|2024-07-16 05:26:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|7
1721107590000|2024-07-16 05:26:30|59.66|59.36|59.66|59.36|59.68|59.38|59.66|59.36|15
1721107600000|2024-07-16 05:26:40|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|5
1721107610000|2024-07-16 05:26:50|59.66|59.36|59.71|59.41|59.71|59.41|59.66|59.36|8
1721107620000|2024-07-16 05:27:00|59.72|59.42|59.74|59.44|59.74|59.44|59.7|59.4|6
1721107630000|2024-07-16 05:27:10|59.77|59.47|59.8|59.5|59.8|59.5|59.77|59.47|8
1721107640000|2024-07-16 05:27:20|59.81|59.51|59.81|59.51|59.85|59.55|59.8|59.5|13
1721107650000|2024-07-16 05:27:30|59.8|59.5|59.8|59.5|59.8|59.5|59.78|59.48|9
1721107660000|2024-07-16 05:27:40|59.79|59.49|59.71|59.41|59.79|59.49|59.71|59.41|11
1721107670000|2024-07-16 05:27:50|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|7
1721107680000|2024-07-16 05:28:00|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|11
1721107690000|2024-07-16 05:28:10|59.68|59.38|59.65|59.35|59.68|59.38|59.65|59.35|8
1721107700000|2024-07-16 05:28:20|59.64|59.34|59.6|59.3|59.67|59.37|59.59|59.29|13
1721107710000|2024-07-16 05:28:30|59.59|59.29|59.59|59.29|59.6|59.3|59.57|59.27|13
1721107720000|2024-07-16 05:28:40|59.6|59.3|59.56|59.26|59.6|59.3|59.56|59.26|9
1721107730000|2024-07-16 05:28:50|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1721107740000|2024-07-16 05:29:00|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|2
1721107750000|2024-07-16 05:29:10|59.59|59.29|59.58|59.28|59.59|59.29|59.56|59.26|8
1721107760000|2024-07-16 05:29:20|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|5
1721107770000|2024-07-16 05:29:30|59.62|59.32|59.6|59.3|59.64|59.34|59.6|59.3|8
1721107780000|2024-07-16 05:29:40|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|4
1721107790000|2024-07-16 05:29:50|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|5
1721107800000|2024-07-16 05:30:00|59.59|59.29|59.66|59.36|59.66|59.36|59.58|59.28|10
1721107810000|2024-07-16 05:30:10|59.65|59.35|59.65|59.35|59.66|59.36|59.62|59.32|12
1721107820000|2024-07-16 05:30:20|59.66|59.36|59.66|59.36|59.66|59.36|59.61|59.31|19
1721107840000|2024-07-16 05:30:40|59.68|59.38|59.7|59.4|59.71|59.41|59.68|59.38|9
1721107850000|2024-07-16 05:30:50|59.72|59.42|59.77|59.47|59.77|59.47|59.72|59.42|7
1721107860000|2024-07-16 05:31:00|59.75|59.45|59.77|59.47|59.78|59.48|59.75|59.45|8
1721107870000|2024-07-16 05:31:10|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|4
1721107880000|2024-07-16 05:31:20|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|4
1721107890000|2024-07-16 05:31:30|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|4
1721107900000|2024-07-16 05:31:40|59.8|59.5|59.81|59.51|59.84|59.54|59.8|59.5|8
1721107910000|2024-07-16 05:31:50|59.82|59.52|59.87|59.57|59.88|59.58|59.82|59.52|14
1721107920000|2024-07-16 05:32:00|59.86|59.56|59.79|59.49|59.86|59.56|59.79|59.49|15
1721107930000|2024-07-16 05:32:10|59.8|59.5|59.77|59.47|59.8|59.5|59.76|59.46|7
1721107940000|2024-07-16 05:32:20|59.78|59.48|59.78|59.48|59.79|59.49|59.76|59.46|10
1721107950000|2024-07-16 05:32:30|59.77|59.47|59.79|59.49|59.79|59.49|59.75|59.45|7
1721107960000|2024-07-16 05:32:40|59.8|59.5|59.81|59.51|59.81|59.51|59.79|59.49|6
1721107970000|2024-07-16 05:32:50|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|5
1721107980000|2024-07-16 05:33:00|59.77|59.47|59.78|59.48|59.78|59.48|59.75|59.45|6
1721107990000|2024-07-16 05:33:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721108000000|2024-07-16 05:33:20|59.78|59.48|59.8|59.5|59.81|59.51|59.78|59.48|5
1721108020000|2024-07-16 05:33:40|59.79|59.49|59.8|59.5|59.81|59.51|59.79|59.49|3
1721108030000|2024-07-16 05:33:50|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|5
1721108040000|2024-07-16 05:34:00|59.86|59.56|59.81|59.51|59.86|59.56|59.81|59.51|5
1721108050000|2024-07-16 05:34:10|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|12
1721108060000|2024-07-16 05:34:20|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1721108070000|2024-07-16 05:34:30|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|5
1721108080000|2024-07-16 05:34:40|59.84|59.54|59.86|59.56|59.86|59.56|59.84|59.54|7
1721108090000|2024-07-16 05:34:50|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|4
1721108100000|2024-07-16 05:35:00|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721108110000|2024-07-16 05:35:10|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|3
1721108120000|2024-07-16 05:35:20|59.9|59.6|59.89|59.59|59.91|59.61|59.88|59.58|10
1721108130000|2024-07-16 05:35:30|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|4
1721108140000|2024-07-16 05:35:40|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1721108150000|2024-07-16 05:35:50|59.93|59.63|59.87|59.57|59.93|59.63|59.87|59.57|8
1721108160000|2024-07-16 05:36:00|59.86|59.56|59.79|59.49|59.86|59.56|59.79|59.49|12
1721108170000|2024-07-16 05:36:10|59.78|59.48|59.84|59.54|59.84|59.54|59.77|59.47|11
1721108190000|2024-07-16 05:36:30|59.83|59.53|59.79|59.49|59.83|59.53|59.78|59.48|17
1721108200000|2024-07-16 05:36:40|59.78|59.48|59.75|59.45|59.8|59.5|59.75|59.45|12
1721108210000|2024-07-16 05:36:50|59.74|59.44|59.67|59.37|59.75|59.45|59.66|59.36|12
1721108220000|2024-07-16 05:37:00|59.68|59.38|59.61|59.31|59.69|59.39|59.61|59.31|22
1721108230000|2024-07-16 05:37:10|59.63|59.33|59.47|59.17|59.63|59.33|59.45|59.15|25
1721108240000|2024-07-16 05:37:20|59.45|59.15|59.58|59.28|59.59|59.29|59.45|59.15|24
1721108250000|2024-07-16 05:37:30|59.57|59.27|59.46|59.16|59.57|59.27|59.43|59.13|25
1721108260000|2024-07-16 05:37:40|59.47|59.17|59.48|59.18|59.5|59.2|59.46|59.16|11
1721108270000|2024-07-16 05:37:50|59.47|59.17|59.46|59.16|59.48|59.18|59.44|59.14|17
1721108280000|2024-07-16 05:38:00|59.47|59.17|59.49|59.19|59.49|59.19|59.47|59.17|9
1721108290000|2024-07-16 05:38:10|59.5|59.2|59.51|59.21|59.56|59.26|59.49|59.19|18
1721108300000|2024-07-16 05:38:20|59.52|59.22|59.51|59.21|59.52|59.22|59.48|59.18|11
1721108310000|2024-07-16 05:38:30|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|3
1721108320000|2024-07-16 05:38:40|59.51|59.21|59.49|59.19|59.52|59.22|59.49|59.19|7
1721108330000|2024-07-16 05:38:50|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|12
1721108340000|2024-07-16 05:39:00|59.49|59.19|59.46|59.16|59.5|59.2|59.45|59.15|8
1721108350000|2024-07-16 05:39:10|59.44|59.14|59.46|59.16|59.47|59.17|59.41|59.11|22
1721108360000|2024-07-16 05:39:20|59.44|59.14|59.31|59.01|59.46|59.16|59.31|59.01|23
1721108370000|2024-07-16 05:39:30|59.32|59.02|59.34|59.04|59.37|59.07|59.3|59|17
1721108380000|2024-07-16 05:39:40|59.32|59.02|59.29|58.99|59.33|59.03|59.29|58.99|17
1721108390000|2024-07-16 05:39:50|59.28|58.98|59.28|58.98|59.29|58.99|59.26|58.96|10
1721108400000|2024-07-16 05:40:00|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721108410000|2024-07-16 05:40:10|59.29|58.99|59.33|59.03|59.33|59.03|59.29|58.99|6
1721108420000|2024-07-16 05:40:20|59.34|59.04|59.37|59.07|59.37|59.07|59.32|59.02|10
1721108430000|2024-07-16 05:40:30|59.38|59.08|59.46|59.16|59.46|59.16|59.38|59.08|12
1721108440000|2024-07-16 05:40:40|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|6
1721108450000|2024-07-16 05:40:50|59.52|59.22|59.46|59.16|59.55|59.25|59.46|59.16|15
1721108460000|2024-07-16 05:41:00|59.45|59.15|59.4|59.1|59.46|59.16|59.4|59.1|13
1721108470000|2024-07-16 05:41:10|59.39|59.09|59.36|59.06|59.41|59.11|59.36|59.06|12
1721108480000|2024-07-16 05:41:20|59.37|59.07|59.3|59|59.37|59.07|59.3|59|17
1721108490000|2024-07-16 05:41:30|59.29|58.99|59.35|59.05|59.35|59.05|59.29|58.99|12
1721108500000|2024-07-16 05:41:40|59.34|59.04|59.4|59.1|59.4|59.1|59.34|59.04|8
1721108510000|2024-07-16 05:41:50|59.41|59.11|59.41|59.11|59.42|59.12|59.37|59.07|10
1721108520000|2024-07-16 05:42:00|59.42|59.12|59.39|59.09|59.42|59.12|59.37|59.07|14
1721108530000|2024-07-16 05:42:10|59.38|59.08|59.36|59.06|59.38|59.08|59.33|59.03|18
1721108540000|2024-07-16 05:42:20|59.37|59.07|59.31|59.01|59.37|59.07|59.31|59.01|24
1721108550000|2024-07-16 05:42:30|59.32|59.02|59.31|59.01|59.36|59.06|59.29|58.99|10
1721108560000|2024-07-16 05:42:40|59.3|59|59.29|58.99|59.31|59.01|59.27|58.97|13
1721108570000|2024-07-16 05:42:50|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|4
1721108580000|2024-07-16 05:43:00|59.28|58.98|59.39|59.09|59.39|59.09|59.28|58.98|11
1721108590000|2024-07-16 05:43:10|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|8
1721108600000|2024-07-16 05:43:20|59.4|59.1|59.49|59.19|59.49|59.19|59.4|59.1|16
1721108610000|2024-07-16 05:43:30|59.5|59.2|59.5|59.2|59.54|59.24|59.5|59.2|9
1721108620000|2024-07-16 05:43:40|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|12
1721108630000|2024-07-16 05:43:50|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|6
1721108640000|2024-07-16 05:44:00|59.46|59.16|59.38|59.08|59.46|59.16|59.38|59.08|10
1721108650000|2024-07-16 05:44:10|59.39|59.09|59.46|59.16|59.47|59.17|59.38|59.08|15
1721108660000|2024-07-16 05:44:20|59.47|59.17|59.49|59.19|59.49|59.19|59.46|59.16|7
1721108670000|2024-07-16 05:44:30|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|9
1721108680000|2024-07-16 05:44:40|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721108690000|2024-07-16 05:44:50|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|7
1721108700000|2024-07-16 05:45:00|59.46|59.16|59.49|59.19|59.55|59.25|59.46|59.16|17
1721108710000|2024-07-16 05:45:10|59.47|59.17|59.5|59.2|59.54|59.24|59.46|59.16|17
1721108720000|2024-07-16 05:45:20|59.49|59.19|59.47|59.17|59.49|59.19|59.45|59.15|14
1721108730000|2024-07-16 05:45:30|59.48|59.18|59.47|59.17|59.52|59.22|59.45|59.15|26
1721108740000|2024-07-16 05:45:40|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|5
1721108750000|2024-07-16 05:45:50|59.47|59.17|59.54|59.24|59.54|59.24|59.47|59.17|14
1721108760000|2024-07-16 05:46:00|59.53|59.23|59.49|59.19|59.53|59.23|59.48|59.18|20
1721108770000|2024-07-16 05:46:10|59.47|59.17|59.48|59.18|59.49|59.19|59.46|59.16|14
1721108780000|2024-07-16 05:46:20|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|5
1721108790000|2024-07-16 05:46:30|59.48|59.18|59.46|59.16|59.48|59.18|59.46|59.16|7
1721108800000|2024-07-16 05:46:40|59.47|59.17|59.48|59.18|59.48|59.18|59.46|59.16|9
1721108810000|2024-07-16 05:46:50|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|9
1721108820000|2024-07-16 05:47:00|59.48|59.18|59.48|59.18|59.49|59.19|59.46|59.16|13
1721108830000|2024-07-16 05:47:10|59.49|59.19|59.47|59.17|59.49|59.19|59.46|59.16|11
1721108840000|2024-07-16 05:47:20|59.46|59.16|59.46|59.16|59.46|59.16|59.43|59.13|7
1721108850000|2024-07-16 05:47:30|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|7
1721108860000|2024-07-16 05:47:40|59.48|59.18|59.46|59.16|59.48|59.18|59.46|59.16|5
1721108870000|2024-07-16 05:47:50|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|5
1721108880000|2024-07-16 05:48:00|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|7
1721108890000|2024-07-16 05:48:10|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|3
1721108900000|2024-07-16 05:48:20|59.42|59.12|59.43|59.13|59.43|59.13|59.4|59.1|15
1721108910000|2024-07-16 05:48:30|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|7
1721108920000|2024-07-16 05:48:40|59.41|59.11|59.41|59.11|59.41|59.11|59.37|59.07|7
1721108930000|2024-07-16 05:48:50|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|16
1721108940000|2024-07-16 05:49:00|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|9
1721108950000|2024-07-16 05:49:10|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|7
1721108960000|2024-07-16 05:49:20|59.42|59.12|59.37|59.07|59.43|59.13|59.37|59.07|9
1721108970000|2024-07-16 05:49:30|59.36|59.06|59.34|59.04|59.36|59.06|59.33|59.03|13
1721108980000|2024-07-16 05:49:40|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|4
1721108990000|2024-07-16 05:49:50|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|10
1721109000000|2024-07-16 05:50:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|7
1721109010000|2024-07-16 05:50:10|59.3|59|59.27|58.97|59.3|59|59.26|58.96|10
1721109020000|2024-07-16 05:50:20|59.26|58.96|59.23|58.93|59.26|58.96|59.22|58.92|8
1721109030000|2024-07-16 05:50:30|59.21|58.91|59.19|58.89|59.25|58.95|59.17|58.87|16
1721109040000|2024-07-16 05:50:40|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|5
1721109050000|2024-07-16 05:50:50|59.18|58.88|59.16|58.86|59.18|58.88|59.15|58.85|12
1721109060000|2024-07-16 05:51:00|59.15|58.85|59.14|58.84|59.18|58.88|59.14|58.84|11
1721109070000|2024-07-16 05:51:10|59.13|58.83|59.17|58.87|59.17|58.87|59.12|58.82|15
1721109080000|2024-07-16 05:51:20|59.16|58.86|59.2|58.9|59.2|58.9|59.14|58.84|11
1721109090000|2024-07-16 05:51:30|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1721109100000|2024-07-16 05:51:40|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|4
1721109110000|2024-07-16 05:51:50|59.21|58.91|59.21|58.91|59.22|58.92|59.18|58.88|12
1721109120000|2024-07-16 05:52:00|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|9
1721109130000|2024-07-16 05:52:10|59.21|58.91|59.14|58.84|59.22|58.92|59.14|58.84|17
1721109140000|2024-07-16 05:52:20|59.13|58.83|59.04|58.74|59.14|58.84|59.04|58.74|11
1721109150000|2024-07-16 05:52:30|59.03|58.73|59.06|58.76|59.08|58.78|59|58.7|17
1721109160000|2024-07-16 05:52:40|59.07|58.77|59.04|58.74|59.07|58.77|59.03|58.73|6
1721109170000|2024-07-16 05:52:50|59.03|58.73|59.02|58.72|59.03|58.73|58.97|58.67|15
1721109180000|2024-07-16 05:53:00|59.04|58.74|59.04|58.74|59.06|58.76|59.02|58.72|19
1721109190000|2024-07-16 05:53:10|59.05|58.75|58.97|58.67|59.05|58.75|58.96|58.66|19
1721109200000|2024-07-16 05:53:20|58.99|58.69|58.97|58.67|59|58.7|58.96|58.66|17
1721109210000|2024-07-16 05:53:30|58.96|58.66|58.96|58.66|58.99|58.69|58.96|58.66|9
1721109220000|2024-07-16 05:53:40|58.97|58.67|58.94|58.64|59.02|58.72|58.94|58.64|22
1721109230000|2024-07-16 05:53:50|58.96|58.66|58.99|58.69|59|58.7|58.95|58.65|19
1721109240000|2024-07-16 05:54:00|59.01|58.71|59.03|58.73|59.04|58.74|58.98|58.68|20
1721109250000|2024-07-16 05:54:10|59.04|58.74|59.13|58.83|59.13|58.83|59.04|58.74|16
1721109260000|2024-07-16 05:54:20|59.12|58.82|59.14|58.84|59.14|58.84|59.11|58.81|7
1721109270000|2024-07-16 05:54:30|59.16|58.86|59.18|58.88|59.2|58.9|59.16|58.86|10
1721109280000|2024-07-16 05:54:40|59.17|58.87|59.17|58.87|59.18|58.88|59.14|58.84|13
1721109290000|2024-07-16 05:54:50|59.16|58.86|59.14|58.84|59.16|58.86|59.12|58.82|15
1721109300000|2024-07-16 05:55:00|59.13|58.83|59.08|58.78|59.14|58.84|59.07|58.77|17
1721109310000|2024-07-16 05:55:10|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|13
1721109320000|2024-07-16 05:55:20|59.07|58.77|59.11|58.81|59.11|58.81|59.07|58.77|6
1721109330000|2024-07-16 05:55:30|59.1|58.8|59.08|58.78|59.15|58.85|59.08|58.78|14
1721109340000|2024-07-16 05:55:40|59.09|58.79|59.16|58.86|59.16|58.86|59.08|58.78|12
1721109350000|2024-07-16 05:55:50|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|7
1721109360000|2024-07-16 05:56:00|59.14|58.84|59.13|58.83|59.14|58.84|59.09|58.79|12
1721109370000|2024-07-16 05:56:10|59.11|58.81|59.05|58.75|59.11|58.81|59.05|58.75|15
1721109380000|2024-07-16 05:56:20|59.06|58.76|59.04|58.74|59.09|58.79|59.03|58.73|12
1721109390000|2024-07-16 05:56:30|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|14
1721109400000|2024-07-16 05:56:40|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|8
1721109410000|2024-07-16 05:56:50|59.02|58.72|59.05|58.75|59.05|58.75|59.02|58.72|5
1721109420000|2024-07-16 05:57:00|59.04|58.74|59.03|58.73|59.05|58.75|59.03|58.73|7
1721109430000|2024-07-16 05:57:10|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|9
1721109440000|2024-07-16 05:57:20|59.06|58.76|59.11|58.81|59.11|58.81|59.06|58.76|6
1721109450000|2024-07-16 05:57:30|59.12|58.82|59.17|58.87|59.19|58.89|59.12|58.82|7
1721109460000|2024-07-16 05:57:40|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|8
1721109470000|2024-07-16 05:57:50|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|9
1721109480000|2024-07-16 05:58:00|59.21|58.91|59.16|58.86|59.21|58.91|59.16|58.86|13
1721109490000|2024-07-16 05:58:10|59.17|58.87|59.16|58.86|59.18|58.88|59.15|58.85|9
1721109500000|2024-07-16 05:58:20|59.15|58.85|59.16|58.86|59.16|58.86|59.13|58.83|8
1721109510000|2024-07-16 05:58:30|59.14|58.84|59.13|58.83|59.17|58.87|59.13|58.83|8
1721109520000|2024-07-16 05:58:40|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|8
1721109530000|2024-07-16 05:58:50|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|5
1721109540000|2024-07-16 05:59:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|7
1721109550000|2024-07-16 05:59:10|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|7
1721109560000|2024-07-16 05:59:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721109570000|2024-07-16 05:59:30|59.19|58.89|59.24|58.94|59.24|58.94|59.19|58.89|9
1721109580000|2024-07-16 05:59:40|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|13
1721109590000|2024-07-16 05:59:50|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|8
1721109600000|2024-07-16 06:00:00|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|8
1721109610000|2024-07-16 06:00:10|59.26|58.96|59.25|58.95|59.27|58.97|59.24|58.94|6
1721109620000|2024-07-16 06:00:20|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|11
1721109630000|2024-07-16 06:00:30|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|7
1721109640000|2024-07-16 06:00:40|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|4
1721109650000|2024-07-16 06:00:50|59.38|59.08|59.36|59.06|59.4|59.1|59.36|59.06|8
1721109660000|2024-07-16 06:01:00|59.38|59.08|59.37|59.07|59.38|59.08|59.34|59.04|18
1721109670000|2024-07-16 06:01:10|59.35|59.05|59.34|59.04|59.39|59.09|59.33|59.03|16
1721109680000|2024-07-16 06:01:20|59.35|59.05|59.36|59.06|59.36|59.06|59.33|59.03|6
1721109690000|2024-07-16 06:01:30|59.35|59.05|59.37|59.07|59.37|59.07|59.34|59.04|13
1721109700000|2024-07-16 06:01:40|59.36|59.06|59.4|59.1|59.4|59.1|59.35|59.05|9
1721109710000|2024-07-16 06:01:50|59.41|59.11|59.46|59.16|59.46|59.16|59.41|59.11|5
1721109720000|2024-07-16 06:02:00|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721109730000|2024-07-16 06:02:10|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|7
1721109740000|2024-07-16 06:02:20|59.48|59.18|59.48|59.18|59.49|59.19|59.46|59.16|10
1721109750000|2024-07-16 06:02:30|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|7
1721109760000|2024-07-16 06:02:40|59.5|59.2|59.47|59.17|59.52|59.22|59.47|59.17|7
1721109770000|2024-07-16 06:02:50|59.49|59.19|59.52|59.22|59.53|59.23|59.48|59.18|19
1721109780000|2024-07-16 06:03:00|59.5|59.2|59.53|59.23|59.53|59.23|59.47|59.17|18
1721109790000|2024-07-16 06:03:10|59.52|59.22|59.47|59.17|59.52|59.22|59.46|59.16|10
1721109800000|2024-07-16 06:03:20|59.48|59.18|59.53|59.23|59.53|59.23|59.48|59.18|12
1721109810000|2024-07-16 06:03:30|59.54|59.24|59.54|59.24|59.54|59.24|59.51|59.21|23
1721109820000|2024-07-16 06:03:40|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|12
1721109830000|2024-07-16 06:03:50|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|10
1721109840000|2024-07-16 06:04:00|59.56|59.26|59.55|59.25|59.57|59.27|59.54|59.24|10
1721109850000|2024-07-16 06:04:10|59.56|59.26|59.57|59.27|59.58|59.28|59.55|59.25|11
1721109860000|2024-07-16 06:04:20|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|12
1721109870000|2024-07-16 06:04:30|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|8
1721109890000|2024-07-16 06:04:50|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|2
1721109900000|2024-07-16 06:05:00|59.62|59.32|59.66|59.36|59.66|59.36|59.62|59.32|7
1721109910000|2024-07-16 06:05:10|59.65|59.35|59.63|59.33|59.66|59.36|59.63|59.33|20
1721109920000|2024-07-16 06:05:20|59.64|59.34|59.58|59.28|59.66|59.36|59.57|59.27|22
1721109930000|2024-07-16 06:05:30|59.61|59.31|59.61|59.31|59.62|59.32|59.59|59.29|10
1721109940000|2024-07-16 06:05:40|59.62|59.32|59.6|59.3|59.62|59.32|59.57|59.27|9
1721109950000|2024-07-16 06:05:50|59.62|59.32|59.61|59.31|59.63|59.33|59.59|59.29|17
1721109960000|2024-07-16 06:06:00|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|10
1721109970000|2024-07-16 06:06:10|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|4
1721109980000|2024-07-16 06:06:20|59.63|59.33|59.65|59.35|59.65|59.35|59.63|59.33|3
1721110000000|2024-07-16 06:06:40|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1721110010000|2024-07-16 06:06:50|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|9
1721110020000|2024-07-16 06:07:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|9
1721110030000|2024-07-16 06:07:10|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|7
1721110040000|2024-07-16 06:07:20|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1721110050000|2024-07-16 06:07:30|59.64|59.34|59.63|59.33|59.65|59.35|59.62|59.32|12
1721110060000|2024-07-16 06:07:40|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|9
1721110070000|2024-07-16 06:07:50|59.63|59.33|59.63|59.33|59.64|59.34|59.62|59.32|5
1721110080000|2024-07-16 06:08:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|5
1721110090000|2024-07-16 06:08:10|59.63|59.33|59.59|59.29|59.63|59.33|59.59|59.29|20
1721110100000|2024-07-16 06:08:20|59.62|59.32|59.63|59.33|59.63|59.33|59.6|59.3|22
1721110120000|2024-07-16 06:08:40|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|12
1721110130000|2024-07-16 06:08:50|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|12
1721110140000|2024-07-16 06:09:00|59.62|59.32|59.63|59.33|59.63|59.33|59.6|59.3|11
1721110150000|2024-07-16 06:09:10|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|8
1721110160000|2024-07-16 06:09:20|59.62|59.32|59.63|59.33|59.63|59.33|59.6|59.3|16
1721110170000|2024-07-16 06:09:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|15
1721110180000|2024-07-16 06:09:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|7
1721110190000|2024-07-16 06:09:50|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|4
1721110200000|2024-07-16 06:10:00|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|14
1721110210000|2024-07-16 06:10:10|59.62|59.32|59.59|59.29|59.63|59.33|59.59|59.29|19
1721110220000|2024-07-16 06:10:20|59.6|59.3|59.62|59.32|59.62|59.32|59.57|59.27|7
1721110230000|2024-07-16 06:10:30|59.61|59.31|59.62|59.32|59.62|59.32|59.58|59.28|15
1721110240000|2024-07-16 06:10:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|4
1721110250000|2024-07-16 06:10:50|59.63|59.33|59.63|59.33|59.64|59.34|59.62|59.32|5
1721110270000|2024-07-16 06:11:10|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|4
1721110280000|2024-07-16 06:11:20|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|6
1721110290000|2024-07-16 06:11:30|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|7
1721110300000|2024-07-16 06:11:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|3
1721110310000|2024-07-16 06:11:50|59.62|59.32|59.59|59.29|59.63|59.33|59.59|59.29|7
1721110320000|2024-07-16 06:12:00|59.6|59.3|59.6|59.3|59.63|59.33|59.59|59.29|12
1721110330000|2024-07-16 06:12:10|59.61|59.31|59.58|59.28|59.62|59.32|59.57|59.27|14
1721110340000|2024-07-16 06:12:20|59.57|59.27|59.56|59.26|59.58|59.28|59.54|59.24|11
1721110350000|2024-07-16 06:12:30|59.55|59.25|59.53|59.23|59.56|59.26|59.52|59.22|18
1721110360000|2024-07-16 06:12:40|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|3
1721110370000|2024-07-16 06:12:50|59.54|59.24|59.55|59.25|59.55|59.25|59.52|59.22|8
1721110380000|2024-07-16 06:13:00|59.53|59.23|59.52|59.22|59.55|59.25|59.52|59.22|10
1721110390000|2024-07-16 06:13:10|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|11
1721110400000|2024-07-16 06:13:20|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|5
1721110410000|2024-07-16 06:13:30|59.51|59.21|59.48|59.18|59.52|59.22|59.47|59.17|15
1721110430000|2024-07-16 06:13:50|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|8
1721110440000|2024-07-16 06:14:00|59.45|59.15|59.45|59.15|59.46|59.16|59.43|59.13|8
1721110450000|2024-07-16 06:14:10|59.44|59.14|59.42|59.12|59.46|59.16|59.42|59.12|19
1721110460000|2024-07-16 06:14:20|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|7
1721110470000|2024-07-16 06:14:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|13
1721110480000|2024-07-16 06:14:40|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|21
1721110490000|2024-07-16 06:14:50|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|5
1721110500000|2024-07-16 06:15:00|59.43|59.13|59.45|59.15|59.46|59.16|59.43|59.13|15
1721110510000|2024-07-16 06:15:10|59.46|59.16|59.53|59.23|59.55|59.25|59.46|59.16|11
1721110520000|2024-07-16 06:15:20|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|12
1721110530000|2024-07-16 06:15:30|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|15
1721110540000|2024-07-16 06:15:40|59.53|59.23|59.52|59.22|59.55|59.25|59.52|59.22|9
1721110550000|2024-07-16 06:15:50|59.54|59.24|59.5|59.2|59.54|59.24|59.49|59.19|12
1721110560000|2024-07-16 06:16:00|59.48|59.18|59.47|59.17|59.53|59.23|59.46|59.16|19
1721110570000|2024-07-16 06:16:10|59.46|59.16|59.47|59.17|59.47|59.17|59.44|59.14|13
1721110580000|2024-07-16 06:16:20|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|14
1721110590000|2024-07-16 06:16:30|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|10
1721110600000|2024-07-16 06:16:40|59.48|59.18|59.53|59.23|59.53|59.23|59.48|59.18|11
1721110610000|2024-07-16 06:16:50|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|9
1721110620000|2024-07-16 06:17:00|59.5|59.2|59.47|59.17|59.5|59.2|59.46|59.16|20
1721110630000|2024-07-16 06:17:10|59.46|59.16|59.47|59.17|59.49|59.19|59.46|59.16|17
1721110640000|2024-07-16 06:17:20|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|7
1721110650000|2024-07-16 06:17:30|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|7
1721110660000|2024-07-16 06:17:40|59.44|59.14|59.45|59.15|59.46|59.16|59.43|59.13|14
1721110670000|2024-07-16 06:17:50|59.44|59.14|59.44|59.14|59.45|59.15|59.42|59.12|14
1721110680000|2024-07-16 06:18:00|59.41|59.11|59.45|59.15|59.45|59.15|59.41|59.11|4
1721110690000|2024-07-16 06:18:10|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1721110700000|2024-07-16 06:18:20|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|7
1721110710000|2024-07-16 06:18:30|59.48|59.18|59.48|59.18|59.49|59.19|59.46|59.16|13
1721110720000|2024-07-16 06:18:40|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|19
1721110730000|2024-07-16 06:18:50|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|14
1721110740000|2024-07-16 06:19:00|59.48|59.18|59.49|59.19|59.53|59.23|59.48|59.18|10
1721110750000|2024-07-16 06:19:10|59.48|59.18|59.53|59.23|59.54|59.24|59.48|59.18|11
1721110760000|2024-07-16 06:19:20|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1721110770000|2024-07-16 06:19:30|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721110790000|2024-07-16 06:19:50|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721110800000|2024-07-16 06:20:00|59.53|59.23|59.53|59.23|59.53|59.23|59.51|59.21|10
1721110810000|2024-07-16 06:20:10|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|2
1721110820000|2024-07-16 06:20:20|59.51|59.21|59.5|59.2|59.53|59.23|59.5|59.2|3
1721110830000|2024-07-16 06:20:30|59.52|59.22|59.54|59.24|59.54|59.24|59.51|59.21|12
1721110860000|2024-07-16 06:21:00|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721110880000|2024-07-16 06:21:20|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1721110910000|2024-07-16 06:21:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1721110920000|2024-07-16 06:22:00|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|4
1721110930000|2024-07-16 06:22:10|59.57|59.27|59.62|59.32|59.62|59.32|59.57|59.27|5
1721110940000|2024-07-16 06:22:20|59.61|59.31|59.61|59.31|59.62|59.32|59.59|59.29|8
1721110950000|2024-07-16 06:22:30|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721110960000|2024-07-16 06:22:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|3
1721110970000|2024-07-16 06:22:50|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1721110980000|2024-07-16 06:23:00|59.65|59.35|59.62|59.32|59.66|59.36|59.62|59.32|9
1721110990000|2024-07-16 06:23:10|59.63|59.33|59.63|59.33|59.64|59.34|59.62|59.32|7
1721111000000|2024-07-16 06:23:20|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|4
1721111030000|2024-07-16 06:23:50|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|11
1721111040000|2024-07-16 06:24:00|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|5
1721111050000|2024-07-16 06:24:10|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|5
1721111060000|2024-07-16 06:24:20|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721111070000|2024-07-16 06:24:30|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|5
1721111080000|2024-07-16 06:24:40|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|3
1721111090000|2024-07-16 06:24:50|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721111100000|2024-07-16 06:25:00|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|6
1721111110000|2024-07-16 06:25:10|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|3
1721111120000|2024-07-16 06:25:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1721111130000|2024-07-16 06:25:30|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|6
1721111140000|2024-07-16 06:25:40|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721111150000|2024-07-16 06:25:50|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721111160000|2024-07-16 06:26:00|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|3
1721111170000|2024-07-16 06:26:10|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|11
1721111180000|2024-07-16 06:26:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|8
1721111190000|2024-07-16 06:26:30|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|9
1721111200000|2024-07-16 06:26:40|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|12
1721111210000|2024-07-16 06:26:50|59.57|59.27|59.57|59.27|59.58|59.28|59.55|59.25|10
1721111220000|2024-07-16 06:27:00|59.56|59.26|59.56|59.26|59.56|59.26|59.54|59.24|3
1721111230000|2024-07-16 06:27:10|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|7
1721111240000|2024-07-16 06:27:20|59.58|59.28|59.55|59.25|59.58|59.28|59.53|59.23|9
1721111260000|2024-07-16 06:27:40|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|6
1721111270000|2024-07-16 06:27:50|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|5
1721111280000|2024-07-16 06:28:00|59.54|59.24|59.56|59.26|59.56|59.26|59.53|59.23|6
1721111290000|2024-07-16 06:28:10|59.57|59.27|59.57|59.27|59.57|59.27|59.55|59.25|6
1721111300000|2024-07-16 06:28:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721111310000|2024-07-16 06:28:30|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721111320000|2024-07-16 06:28:40|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|9
1721111330000|2024-07-16 06:28:50|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1721111340000|2024-07-16 06:29:00|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|8
1721111350000|2024-07-16 06:29:10|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|5
1721111360000|2024-07-16 06:29:20|59.59|59.29|59.58|59.28|59.59|59.29|59.56|59.26|11
1721111370000|2024-07-16 06:29:30|59.59|59.29|59.58|59.28|59.59|59.29|59.57|59.27|7
1721111380000|2024-07-16 06:29:40|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|8
1721111390000|2024-07-16 06:29:50|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|7
1721111400000|2024-07-16 06:30:00|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|5
1721111410000|2024-07-16 06:30:10|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|5
1721111420000|2024-07-16 06:30:20|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|7
1721111430000|2024-07-16 06:30:30|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721111450000|2024-07-16 06:30:50|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721111460000|2024-07-16 06:31:00|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|7
1721111470000|2024-07-16 06:31:10|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|5
1721111480000|2024-07-16 06:31:20|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1721111500000|2024-07-16 06:31:40|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|9
1721111510000|2024-07-16 06:31:50|59.53|59.23|59.49|59.19|59.53|59.23|59.49|59.19|3
1721111520000|2024-07-16 06:32:00|59.5|59.2|59.53|59.23|59.55|59.25|59.5|59.2|9
1721111530000|2024-07-16 06:32:10|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|3
1721111540000|2024-07-16 06:32:20|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|3
1721111550000|2024-07-16 06:32:30|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|10
1721111560000|2024-07-16 06:32:40|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|9
1721111570000|2024-07-16 06:32:50|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|6
1721111580000|2024-07-16 06:33:00|59.52|59.22|59.51|59.21|59.54|59.24|59.51|59.21|12
1721111590000|2024-07-16 06:33:10|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721111600000|2024-07-16 06:33:20|59.55|59.25|59.51|59.21|59.55|59.25|59.51|59.21|3
1721111610000|2024-07-16 06:33:30|59.5|59.2|59.55|59.25|59.55|59.25|59.5|59.2|17
1721111630000|2024-07-16 06:33:50|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|5
1721111640000|2024-07-16 06:34:00|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|7
1721111650000|2024-07-16 06:34:10|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721111660000|2024-07-16 06:34:20|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|10
1721111670000|2024-07-16 06:34:30|59.56|59.26|59.56|59.26|59.56|59.26|59.54|59.24|11
1721111680000|2024-07-16 06:34:40|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721111700000|2024-07-16 06:35:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721111710000|2024-07-16 06:35:10|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|7
1721111720000|2024-07-16 06:35:20|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1721111730000|2024-07-16 06:35:30|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721111740000|2024-07-16 06:35:40|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|7
1721111750000|2024-07-16 06:35:50|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1721111760000|2024-07-16 06:36:00|59.59|59.29|59.6|59.3|59.61|59.31|59.59|59.29|8
1721111770000|2024-07-16 06:36:10|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|6
1721111780000|2024-07-16 06:36:20|59.61|59.31|59.66|59.36|59.66|59.36|59.61|59.31|5
1721111790000|2024-07-16 06:36:30|59.65|59.35|59.65|59.35|59.65|59.35|59.65|59.35|1
1721111800000|2024-07-16 06:36:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1721111820000|2024-07-16 06:37:00|59.69|59.39|59.71|59.41|59.72|59.42|59.69|59.39|4
1721111830000|2024-07-16 06:37:10|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721111880000|2024-07-16 06:38:00|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721111890000|2024-07-16 06:38:10|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|2
1721111900000|2024-07-16 06:38:20|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721111920000|2024-07-16 06:38:40|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721111930000|2024-07-16 06:38:50|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|2
1721111940000|2024-07-16 06:39:00|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721111950000|2024-07-16 06:39:10|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721111960000|2024-07-16 06:39:20|59.71|59.41|59.71|59.41|59.71|59.41|59.7|59.4|3
1721111970000|2024-07-16 06:39:30|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|2
1721111980000|2024-07-16 06:39:40|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721112020000|2024-07-16 06:40:20|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721112030000|2024-07-16 06:40:30|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721112050000|2024-07-16 06:40:50|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721112060000|2024-07-16 06:41:00|59.78|59.48|59.73|59.43|59.78|59.48|59.73|59.43|5
1721112070000|2024-07-16 06:41:10|59.71|59.41|59.71|59.41|59.71|59.41|59.69|59.39|4
1721112080000|2024-07-16 06:41:20|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721112090000|2024-07-16 06:41:30|59.71|59.41|59.74|59.44|59.74|59.44|59.7|59.4|10
1721112100000|2024-07-16 06:41:40|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|5
1721112110000|2024-07-16 06:41:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721112140000|2024-07-16 06:42:20|59.74|59.44|59.75|59.45|59.75|59.45|59.72|59.42|6
1721112150000|2024-07-16 06:42:30|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|9
1721112160000|2024-07-16 06:42:40|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|4
1721112170000|2024-07-16 06:42:50|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|2
1721112180000|2024-07-16 06:43:00|59.68|59.38|59.66|59.36|59.68|59.38|59.65|59.35|4
1721112190000|2024-07-16 06:43:10|59.64|59.34|59.61|59.31|59.64|59.34|59.61|59.31|4
1721112200000|2024-07-16 06:43:20|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|3
1721112210000|2024-07-16 06:43:30|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|3
1721112220000|2024-07-16 06:43:40|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721112230000|2024-07-16 06:43:50|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|2
1721112250000|2024-07-16 06:44:10|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|2
1721112260000|2024-07-16 06:44:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|3
1721112270000|2024-07-16 06:44:30|59.55|59.25|59.56|59.26|59.56|59.26|59.53|59.23|12
1721112280000|2024-07-16 06:44:40|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|13
1721112290000|2024-07-16 06:44:50|59.56|59.26|59.52|59.22|59.56|59.26|59.52|59.22|17
1721112300000|2024-07-16 06:45:00|59.51|59.21|59.48|59.18|59.53|59.23|59.48|59.18|8
1721112310000|2024-07-16 06:45:10|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|14
1721112320000|2024-07-16 06:45:20|59.47|59.17|59.36|59.06|59.47|59.17|59.36|59.06|13
1721112330000|2024-07-16 06:45:30|59.35|59.05|59.36|59.06|59.36|59.06|59.32|59.02|14
1721112340000|2024-07-16 06:45:40|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|8
1721112350000|2024-07-16 06:45:50|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|8
1721112360000|2024-07-16 06:46:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|6
1721112370000|2024-07-16 06:46:10|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|4
1721112380000|2024-07-16 06:46:20|59.39|59.09|59.47|59.17|59.47|59.17|59.38|59.08|16
1721112390000|2024-07-16 06:46:30|59.46|59.16|59.56|59.26|59.56|59.26|59.46|59.16|13
1721112400000|2024-07-16 06:46:40|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|4
1721112410000|2024-07-16 06:46:50|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721112420000|2024-07-16 06:47:00|59.57|59.27|59.49|59.19|59.57|59.27|59.48|59.18|13
1721112430000|2024-07-16 06:47:10|59.48|59.18|59.47|59.17|59.48|59.18|59.45|59.15|8
1721112440000|2024-07-16 06:47:20|59.48|59.18|59.49|59.19|59.57|59.27|59.47|59.17|16
1721112450000|2024-07-16 06:47:30|59.5|59.2|59.47|59.17|59.5|59.2|59.46|59.16|12
1721112460000|2024-07-16 06:47:40|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|6
1721112470000|2024-07-16 06:47:50|59.48|59.18|59.51|59.21|59.51|59.21|59.48|59.18|6
1721112480000|2024-07-16 06:48:00|59.52|59.22|59.49|59.19|59.55|59.25|59.49|59.19|9
1721112490000|2024-07-16 06:48:10|59.5|59.2|59.54|59.24|59.54|59.24|59.49|59.19|9
1721112500000|2024-07-16 06:48:20|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|5
1721112510000|2024-07-16 06:48:30|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721112520000|2024-07-16 06:48:40|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1721112530000|2024-07-16 06:48:50|59.55|59.25|59.55|59.25|59.55|59.25|59.51|59.21|11
1721112540000|2024-07-16 06:49:00|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1721112550000|2024-07-16 06:49:10|59.54|59.24|59.55|59.25|59.55|59.25|59.5|59.2|8
1721112560000|2024-07-16 06:49:20|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|6
1721112570000|2024-07-16 06:49:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721112580000|2024-07-16 06:49:40|59.53|59.23|59.49|59.19|59.53|59.23|59.49|59.19|4
1721112590000|2024-07-16 06:49:50|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|8
1721112600000|2024-07-16 06:50:00|59.44|59.14|59.39|59.09|59.46|59.16|59.39|59.09|14
1721112610000|2024-07-16 06:50:10|59.4|59.1|59.35|59.05|59.4|59.1|59.34|59.04|16
1721112620000|2024-07-16 06:50:20|59.36|59.06|59.28|58.98|59.36|59.06|59.28|58.98|24
1721112630000|2024-07-16 06:50:30|59.29|58.99|59.31|59.01|59.35|59.05|59.29|58.99|19
1721112640000|2024-07-16 06:50:40|59.3|59|59.26|58.96|59.31|59.01|59.26|58.96|13
1721112650000|2024-07-16 06:50:50|59.29|58.99|59.28|58.98|59.29|58.99|59.24|58.94|9
1721112660000|2024-07-16 06:51:00|59.25|58.95|59.32|59.02|59.32|59.02|59.24|58.94|8
1721112670000|2024-07-16 06:51:10|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721112680000|2024-07-16 06:51:20|59.31|59.01|59.28|58.98|59.31|59.01|59.27|58.97|14
1721112690000|2024-07-16 06:51:30|59.29|58.99|59.3|59|59.34|59.04|59.28|58.98|15
1721112700000|2024-07-16 06:51:40|59.29|58.99|59.28|58.98|59.3|59|59.26|58.96|10
1721112710000|2024-07-16 06:51:50|59.29|58.99|59.27|58.97|59.29|58.99|59.25|58.95|8
1721112720000|2024-07-16 06:52:00|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721112730000|2024-07-16 06:52:10|59.25|58.95|59.21|58.91|59.25|58.95|59.2|58.9|11
1721112740000|2024-07-16 06:52:20|59.19|58.89|59.15|58.85|59.19|58.89|59.15|58.85|11
1721112750000|2024-07-16 06:52:30|59.13|58.83|59.17|58.87|59.18|58.88|59.12|58.82|17
1721112760000|2024-07-16 06:52:40|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|8
1721112770000|2024-07-16 06:52:50|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|8
1721112780000|2024-07-16 06:53:00|59.16|58.86|59.12|58.82|59.17|58.87|59.11|58.81|14
1721112790000|2024-07-16 06:53:10|59.1|58.8|59.04|58.74|59.12|58.82|59.04|58.74|17
1721112800000|2024-07-16 06:53:20|59.05|58.75|58.97|58.67|59.06|58.76|58.97|58.67|16
1721112810000|2024-07-16 06:53:30|58.96|58.66|58.95|58.65|58.97|58.67|58.94|58.64|14
1721112820000|2024-07-16 06:53:40|58.94|58.64|58.96|58.66|58.98|58.68|58.94|58.64|14
1721112830000|2024-07-16 06:53:50|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|8
1721112840000|2024-07-16 06:54:00|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1721112850000|2024-07-16 06:54:10|59.03|58.73|59.02|58.72|59.04|58.74|59.01|58.71|13
1721112860000|2024-07-16 06:54:20|59.01|58.71|59.04|58.74|59.05|58.75|59|58.7|11
1721112870000|2024-07-16 06:54:30|59.02|58.72|58.95|58.65|59.03|58.73|58.95|58.65|15
1721112880000|2024-07-16 06:54:40|58.96|58.66|58.87|58.57|58.96|58.66|58.87|58.57|19
1721112890000|2024-07-16 06:54:50|58.86|58.56|58.85|58.55|58.88|58.58|58.84|58.54|14
1721112900000|2024-07-16 06:55:00|58.84|58.54|58.9|58.6|58.92|58.62|58.83|58.53|19
1721112910000|2024-07-16 06:55:10|58.91|58.61|58.87|58.57|58.97|58.67|58.86|58.56|24
1721112920000|2024-07-16 06:55:20|58.88|58.58|58.78|58.48|58.89|58.59|58.78|58.48|27
1721112930000|2024-07-16 06:55:30|58.77|58.47|58.79|58.49|58.83|58.53|58.77|58.47|19
1721112940000|2024-07-16 06:55:40|58.78|58.48|58.79|58.49|58.81|58.51|58.72|58.42|17
1721112950000|2024-07-16 06:55:50|58.78|58.48|58.85|58.55|58.85|58.55|58.78|58.48|9
1721112960000|2024-07-16 06:56:00|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1721112970000|2024-07-16 06:56:10|58.86|58.56|58.91|58.61|58.92|58.62|58.86|58.56|19
1721112980000|2024-07-16 06:56:20|58.9|58.6|58.85|58.55|58.9|58.6|58.81|58.51|20
1721112990000|2024-07-16 06:56:30|58.86|58.56|58.86|58.56|58.86|58.56|58.8|58.5|20
1721113000000|2024-07-16 06:56:40|58.85|58.55|58.86|58.56|58.86|58.56|58.8|58.5|20
1721113010000|2024-07-16 06:56:50|58.87|58.57|58.8|58.5|58.87|58.57|58.8|58.5|15
1721113020000|2024-07-16 06:57:00|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|13
1721113030000|2024-07-16 06:57:10|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|20
1721113040000|2024-07-16 06:57:20|58.81|58.51|58.87|58.57|58.88|58.58|58.79|58.49|19
1721113050000|2024-07-16 06:57:30|58.86|58.56|58.82|58.52|58.88|58.58|58.81|58.51|16
1721113060000|2024-07-16 06:57:40|58.8|58.5|58.78|58.48|58.8|58.5|58.75|58.45|19
1721113070000|2024-07-16 06:57:50|58.79|58.49|58.7|58.4|58.79|58.49|58.7|58.4|22
1721113080000|2024-07-16 06:58:00|58.73|58.43|58.68|58.38|58.76|58.46|58.68|58.38|17
1721113090000|2024-07-16 06:58:10|58.67|58.37|58.74|58.44|58.75|58.45|58.56|58.26|23
1721113100000|2024-07-16 06:58:20|58.75|58.45|58.75|58.45|58.81|58.51|58.75|58.45|21
1721113110000|2024-07-16 06:58:30|58.76|58.46|58.74|58.44|58.76|58.46|58.7|58.4|22
1721113120000|2024-07-16 06:58:40|58.72|58.42|58.76|58.46|58.77|58.47|58.71|58.41|22
1721113130000|2024-07-16 06:58:50|58.75|58.45|58.74|58.44|58.75|58.45|58.71|58.41|9
1721113140000|2024-07-16 06:59:00|58.73|58.43|58.74|58.44|58.77|58.47|58.72|58.42|23
1721113150000|2024-07-16 06:59:10|58.73|58.43|58.77|58.47|58.78|58.48|58.71|58.41|12
1721113160000|2024-07-16 06:59:20|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|8
1721113170000|2024-07-16 06:59:30|58.77|58.47|58.77|58.47|58.77|58.47|58.75|58.45|15
1721113180000|2024-07-16 06:59:40|58.78|58.48|58.78|58.48|58.81|58.51|58.77|58.47|8
1721113190000|2024-07-16 06:59:50|58.79|58.49|58.82|58.52|58.83|58.53|58.79|58.49|9
1721113200000|2024-07-16 07:00:00|58.83|58.53|58.8|58.5|58.85|58.55|58.8|58.5|8
1721113210000|2024-07-16 07:00:10|58.78|58.48|58.7|58.4|58.78|58.48|58.7|58.4|10
1721113220000|2024-07-16 07:00:20|58.68|58.38|58.72|58.42|58.75|58.45|58.65|58.35|24
1721113230000|2024-07-16 07:00:30|58.77|58.47|58.85|58.55|58.85|58.55|58.77|58.47|15
1721113240000|2024-07-16 07:00:40|58.86|58.56|58.97|58.67|58.97|58.67|58.85|58.55|23
1721113250000|2024-07-16 07:00:50|58.96|58.66|58.95|58.65|58.96|58.66|58.92|58.62|8
1721113260000|2024-07-16 07:01:00|58.96|58.66|58.93|58.63|58.96|58.66|58.89|58.59|12
1721113270000|2024-07-16 07:01:10|58.91|58.61|58.91|58.61|58.95|58.65|58.91|58.61|12
1721113280000|2024-07-16 07:01:20|58.92|58.62|58.92|58.62|58.94|58.64|58.9|58.6|15
1721113290000|2024-07-16 07:01:30|58.91|58.61|58.97|58.67|58.97|58.67|58.91|58.61|11
1721113300000|2024-07-16 07:01:40|58.98|58.68|59|58.7|59.01|58.71|58.98|58.68|20
1721113310000|2024-07-16 07:01:50|59.01|58.71|59.05|58.75|59.07|58.77|59.01|58.71|8
1721113320000|2024-07-16 07:02:00|59.04|58.74|59.06|58.76|59.06|58.76|58.99|58.69|20
1721113330000|2024-07-16 07:02:10|59.07|58.77|58.99|58.69|59.08|58.78|58.96|58.66|22
1721113340000|2024-07-16 07:02:20|58.97|58.67|58.96|58.66|58.97|58.67|58.9|58.6|15
1721113350000|2024-07-16 07:02:30|58.95|58.65|58.97|58.67|58.98|58.68|58.95|58.65|14
1721113360000|2024-07-16 07:02:40|58.98|58.68|59.01|58.71|59.02|58.72|58.98|58.68|8
1721113370000|2024-07-16 07:02:50|59.02|58.72|59.04|58.74|59.04|58.74|58.99|58.69|11
1721113380000|2024-07-16 07:03:00|59.01|58.71|58.98|58.68|59.04|58.74|58.97|58.67|11
1721113390000|2024-07-16 07:03:10|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|5
1721113400000|2024-07-16 07:03:20|58.96|58.66|58.96|58.66|58.98|58.68|58.96|58.66|7
1721113410000|2024-07-16 07:03:30|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|11
1721113420000|2024-07-16 07:03:40|58.96|58.66|59.04|58.74|59.05|58.75|58.96|58.66|16
1721113430000|2024-07-16 07:03:50|59.05|58.75|59.08|58.78|59.08|58.78|59.01|58.71|12
1721113440000|2024-07-16 07:04:00|59.07|58.77|59.04|58.74|59.08|58.78|59.02|58.72|17
1721113450000|2024-07-16 07:04:10|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|3
1721113460000|2024-07-16 07:04:20|58.98|58.68|59.08|58.78|59.08|58.78|58.98|58.68|9
1721113470000|2024-07-16 07:04:30|59.07|58.77|59.05|58.75|59.07|58.77|59.03|58.73|15
1721113480000|2024-07-16 07:04:40|59.04|58.74|59.05|58.75|59.05|58.75|59.03|58.73|9
1721113490000|2024-07-16 07:04:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721113500000|2024-07-16 07:05:00|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|5
1721113510000|2024-07-16 07:05:10|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721113520000|2024-07-16 07:05:20|59.07|58.77|59|58.7|59.07|58.77|58.99|58.69|9
1721113530000|2024-07-16 07:05:30|59.03|58.73|59.05|58.75|59.06|58.76|59|58.7|13
1721113540000|2024-07-16 07:05:40|59.06|58.76|59|58.7|59.06|58.76|58.99|58.69|7
1721113550000|2024-07-16 07:05:50|59.01|58.71|59.05|58.75|59.05|58.75|59.01|58.71|17
1721113560000|2024-07-16 07:06:00|59.06|58.76|59.06|58.76|59.06|58.76|59.02|58.72|16
1721113570000|2024-07-16 07:06:10|59.05|58.75|59.04|58.74|59.05|58.75|59.02|58.72|12
1721113580000|2024-07-16 07:06:20|59.05|58.75|59.06|58.76|59.06|58.76|59.04|58.74|10
1721113590000|2024-07-16 07:06:30|59.05|58.75|59.05|58.75|59.06|58.76|59.01|58.71|11
1721113600000|2024-07-16 07:06:40|59.04|58.74|59.05|58.75|59.06|58.76|59.04|58.74|4
1721113610000|2024-07-16 07:06:50|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|5
1721113620000|2024-07-16 07:07:00|59.05|58.75|59.03|58.73|59.05|58.75|59.02|58.72|9
1721113630000|2024-07-16 07:07:10|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|16
1721113640000|2024-07-16 07:07:20|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|10
1721113650000|2024-07-16 07:07:30|59.05|58.75|59.09|58.79|59.09|58.79|59.04|58.74|12
1721113660000|2024-07-16 07:07:40|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721113670000|2024-07-16 07:07:50|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|14
1721113680000|2024-07-16 07:08:00|59.13|58.83|59.14|58.84|59.15|58.85|59.12|58.82|20
1721113690000|2024-07-16 07:08:10|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|15
1721113700000|2024-07-16 07:08:20|59.15|58.85|59.23|58.93|59.23|58.93|59.15|58.85|9
1721113720000|2024-07-16 07:08:40|59.22|58.92|59.25|58.95|59.26|58.96|59.22|58.92|6
1721113730000|2024-07-16 07:08:50|59.24|58.94|59.21|58.91|59.24|58.94|59.21|58.91|6
1721113740000|2024-07-16 07:09:00|59.22|58.92|59.22|58.92|59.23|58.93|59.2|58.9|9
1721113750000|2024-07-16 07:09:10|59.21|58.91|59.22|58.92|59.22|58.92|59.2|58.9|8
1721113770000|2024-07-16 07:09:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721113780000|2024-07-16 07:09:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721113800000|2024-07-16 07:10:00|59.21|58.91|59.2|58.9|59.21|58.91|59.18|58.88|5
1721113810000|2024-07-16 07:10:10|59.21|58.91|59.22|58.92|59.23|58.93|59.18|58.88|16
1721113820000|2024-07-16 07:10:20|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|6
1721113830000|2024-07-16 07:10:30|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1721113840000|2024-07-16 07:10:40|59.21|58.91|59.23|58.93|59.23|58.93|59.21|58.91|7
1721113850000|2024-07-16 07:10:50|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721113860000|2024-07-16 07:11:00|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1721113870000|2024-07-16 07:11:10|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1721113880000|2024-07-16 07:11:20|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721113890000|2024-07-16 07:11:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721113910000|2024-07-16 07:11:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1721113920000|2024-07-16 07:12:00|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|7
1721113930000|2024-07-16 07:12:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|6
1721113940000|2024-07-16 07:12:20|59.23|58.93|59.24|58.94|59.24|58.94|59.22|58.92|6
1721113950000|2024-07-16 07:12:30|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721113960000|2024-07-16 07:12:40|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721113970000|2024-07-16 07:12:50|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721114010000|2024-07-16 07:13:30|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721114030000|2024-07-16 07:13:50|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|5
1721114040000|2024-07-16 07:14:00|59.22|58.92|59.15|58.85|59.22|58.92|59.15|58.85|7
1721114050000|2024-07-16 07:14:10|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|8
1721114060000|2024-07-16 07:14:20|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|5
1721114070000|2024-07-16 07:14:30|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1721114080000|2024-07-16 07:14:40|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|3
1721114090000|2024-07-16 07:14:50|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|13
1721114100000|2024-07-16 07:15:00|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|14
1721114110000|2024-07-16 07:15:10|59.15|58.85|59.13|58.83|59.15|58.85|59.12|58.82|15
1721114120000|2024-07-16 07:15:20|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|5
1721114130000|2024-07-16 07:15:30|59.16|58.86|59.23|58.93|59.23|58.93|59.16|58.86|11
1721114140000|2024-07-16 07:15:40|59.21|58.91|59.18|58.88|59.21|58.91|59.17|58.87|12
1721114150000|2024-07-16 07:15:50|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|8
1721114160000|2024-07-16 07:16:00|59.19|58.89|59.19|58.89|59.19|58.89|59.17|58.87|15
1721114170000|2024-07-16 07:16:10|59.2|58.9|59.14|58.84|59.2|58.9|59.14|58.84|4
1721114180000|2024-07-16 07:16:20|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|9
1721114190000|2024-07-16 07:16:30|59.14|58.84|59.13|58.83|59.14|58.84|59.12|58.82|10
1721114200000|2024-07-16 07:16:40|59.12|58.82|59.11|58.81|59.13|58.83|59.11|58.81|6
1721114210000|2024-07-16 07:16:50|59.12|58.82|59.04|58.74|59.12|58.82|59.04|58.74|7
1721114220000|2024-07-16 07:17:00|59.1|58.8|59.02|58.72|59.1|58.8|59.02|58.72|10
1721114230000|2024-07-16 07:17:10|59.04|58.74|58.98|58.68|59.04|58.74|58.97|58.67|17
1721114240000|2024-07-16 07:17:20|58.97|58.67|59.05|58.75|59.06|58.76|58.97|58.67|13
1721114250000|2024-07-16 07:17:30|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|5
1721114260000|2024-07-16 07:17:40|59.07|58.77|59.07|58.77|59.1|58.8|59.06|58.76|11
1721114270000|2024-07-16 07:17:50|59.09|58.79|59.09|58.79|59.09|58.79|59.07|58.77|7
1721114280000|2024-07-16 07:18:00|59.1|58.8|59.14|58.84|59.14|58.84|59.09|58.79|11
1721114290000|2024-07-16 07:18:10|59.13|58.83|59.08|58.78|59.14|58.84|59.08|58.78|15
1721114300000|2024-07-16 07:18:20|59.09|58.79|59.13|58.83|59.14|58.84|59.08|58.78|14
1721114310000|2024-07-16 07:18:30|59.14|58.84|59.14|58.84|59.17|58.87|59.14|58.84|10
1721114320000|2024-07-16 07:18:40|59.15|58.85|59.16|58.86|59.18|58.88|59.15|58.85|6
1721114330000|2024-07-16 07:18:50|59.15|58.85|59.16|58.86|59.16|58.86|59.13|58.83|17
1721114340000|2024-07-16 07:19:00|59.15|58.85|59.13|58.83|59.16|58.86|59.12|58.82|13
1721114350000|2024-07-16 07:19:10|59.11|58.81|59.09|58.79|59.11|58.81|59.07|58.77|13
1721114360000|2024-07-16 07:19:20|59.06|58.76|59.03|58.73|59.09|58.79|59.03|58.73|8
1721114370000|2024-07-16 07:19:30|59.02|58.72|58.96|58.66|59.02|58.72|58.96|58.66|6
1721114380000|2024-07-16 07:19:40|58.95|58.65|59.06|58.76|59.07|58.77|58.95|58.65|15
1721114390000|2024-07-16 07:19:50|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|9
1721114400000|2024-07-16 07:20:00|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|12
1721114410000|2024-07-16 07:20:10|59.04|58.74|59.04|58.74|59.07|58.77|59.04|58.74|9
1721114420000|2024-07-16 07:20:20|59.03|58.73|58.98|58.68|59.03|58.73|58.97|58.67|13
1721114430000|2024-07-16 07:20:30|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|6
1721114440000|2024-07-16 07:20:40|58.97|58.67|58.99|58.69|59|58.7|58.97|58.67|4
1721114450000|2024-07-16 07:20:50|59|58.7|59.03|58.73|59.03|58.73|59|58.7|3
1721114460000|2024-07-16 07:21:00|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|7
1721114470000|2024-07-16 07:21:10|59.05|58.75|59.01|58.71|59.06|58.76|59.01|58.71|12
1721114480000|2024-07-16 07:21:20|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721114490000|2024-07-16 07:21:30|58.99|58.69|59.04|58.74|59.05|58.75|58.99|58.69|15
1721114500000|2024-07-16 07:21:40|59.05|58.75|59.03|58.73|59.05|58.75|59.02|58.72|12
1721114510000|2024-07-16 07:21:50|59.02|58.72|59.03|58.73|59.04|58.74|58.99|58.69|6
1721114520000|2024-07-16 07:22:00|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|6
1721114530000|2024-07-16 07:22:10|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721114540000|2024-07-16 07:22:20|58.95|58.65|58.94|58.64|58.95|58.65|58.89|58.59|12
1721114550000|2024-07-16 07:22:30|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|12
1721114560000|2024-07-16 07:22:40|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|5
1721114570000|2024-07-16 07:22:50|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|6
1721114580000|2024-07-16 07:23:00|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|8
1721114590000|2024-07-16 07:23:10|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|6
1721114600000|2024-07-16 07:23:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|4
1721114610000|2024-07-16 07:23:30|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721114620000|2024-07-16 07:23:40|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|7
1721114630000|2024-07-16 07:23:50|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|7
1721114640000|2024-07-16 07:24:00|58.91|58.61|58.89|58.59|58.92|58.62|58.89|58.59|5
1721114650000|2024-07-16 07:24:10|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|3
1721114660000|2024-07-16 07:24:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721114670000|2024-07-16 07:24:30|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|4
1721114680000|2024-07-16 07:24:40|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|7
1721114690000|2024-07-16 07:24:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721114700000|2024-07-16 07:25:00|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|7
1721114710000|2024-07-16 07:25:10|58.89|58.59|58.93|58.63|58.93|58.63|58.89|58.59|3
1721114720000|2024-07-16 07:25:20|58.94|58.64|58.88|58.58|58.96|58.66|58.88|58.58|14
1721114730000|2024-07-16 07:25:30|58.87|58.57|58.93|58.63|58.93|58.63|58.87|58.57|16
1721114740000|2024-07-16 07:25:40|58.94|58.64|58.88|58.58|58.94|58.64|58.88|58.58|12
1721114750000|2024-07-16 07:25:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|8
1721114760000|2024-07-16 07:26:00|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|6
1721114770000|2024-07-16 07:26:10|58.87|58.57|58.83|58.53|58.87|58.57|58.83|58.53|17
1721114780000|2024-07-16 07:26:20|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|10
1721114790000|2024-07-16 07:26:30|58.84|58.54|58.86|58.56|58.86|58.56|58.83|58.53|9
1721114800000|2024-07-16 07:26:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|7
1721114810000|2024-07-16 07:26:50|58.86|58.56|58.86|58.56|58.87|58.57|58.84|58.54|15
1721114820000|2024-07-16 07:27:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721114830000|2024-07-16 07:27:10|58.86|58.56|58.88|58.58|58.89|58.59|58.85|58.55|11
1721114840000|2024-07-16 07:27:20|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|7
1721114850000|2024-07-16 07:27:30|58.84|58.54|58.83|58.53|58.84|58.54|58.82|58.52|17
1721114860000|2024-07-16 07:27:40|58.81|58.51|58.82|58.52|58.83|58.53|58.78|58.48|15
1721114870000|2024-07-16 07:27:50|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|18
1721114880000|2024-07-16 07:28:00|58.83|58.53|58.86|58.56|58.87|58.57|58.82|58.52|16
1721114890000|2024-07-16 07:28:10|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|18
1721114900000|2024-07-16 07:28:20|58.86|58.56|58.86|58.56|58.88|58.58|58.86|58.56|6
1721114910000|2024-07-16 07:28:30|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|8
1721114920000|2024-07-16 07:28:40|58.87|58.57|58.88|58.58|58.9|58.6|58.87|58.57|9
1721114940000|2024-07-16 07:29:00|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|5
1721114950000|2024-07-16 07:29:10|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|16
1721114960000|2024-07-16 07:29:20|58.92|58.62|58.95|58.65|58.95|58.65|58.92|58.62|14
1721114970000|2024-07-16 07:29:30|58.96|58.66|58.96|58.66|58.98|58.68|58.95|58.65|9
1721114980000|2024-07-16 07:29:40|58.97|58.67|58.98|58.68|59|58.7|58.96|58.66|12
1721114990000|2024-07-16 07:29:50|58.96|58.66|58.97|58.67|58.98|58.68|58.94|58.64|10
1721115000000|2024-07-16 07:30:00|58.96|58.66|58.94|58.64|58.97|58.67|58.94|58.64|15
1721115010000|2024-07-16 07:30:10|58.95|58.65|58.98|58.68|58.98|58.68|58.94|58.64|16
1721115020000|2024-07-16 07:30:20|58.97|58.67|58.97|58.67|58.99|58.69|58.96|58.66|13
1721115030000|2024-07-16 07:30:30|58.98|58.68|59|58.7|59.01|58.71|58.95|58.65|20
1721115040000|2024-07-16 07:30:40|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|5
1721115050000|2024-07-16 07:30:50|59.04|58.74|59.01|58.71|59.04|58.74|59.01|58.71|5
1721115060000|2024-07-16 07:31:00|59|58.7|58.95|58.65|59|58.7|58.94|58.64|12
1721115070000|2024-07-16 07:31:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|12
1721115080000|2024-07-16 07:31:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|4
1721115090000|2024-07-16 07:31:30|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|8
1721115100000|2024-07-16 07:31:40|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1721115110000|2024-07-16 07:31:50|58.93|58.63|58.92|58.62|58.94|58.64|58.91|58.61|5
1721115120000|2024-07-16 07:32:00|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|6
1721115130000|2024-07-16 07:32:10|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721115140000|2024-07-16 07:32:20|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|5
1721115150000|2024-07-16 07:32:30|58.93|58.63|58.94|58.64|58.94|58.64|58.92|58.62|11
1721115160000|2024-07-16 07:32:40|58.93|58.63|58.92|58.62|58.94|58.64|58.9|58.6|11
1721115170000|2024-07-16 07:32:50|58.91|58.61|58.83|58.53|58.91|58.61|58.83|58.53|10
1721115180000|2024-07-16 07:33:00|58.82|58.52|58.83|58.53|58.84|58.54|58.81|58.51|13
1721115190000|2024-07-16 07:33:10|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|7
1721115200000|2024-07-16 07:33:20|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|6
1721115210000|2024-07-16 07:33:30|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|4
1721115220000|2024-07-16 07:33:40|58.92|58.62|58.95|58.65|58.96|58.66|58.92|58.62|8
1721115230000|2024-07-16 07:33:50|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|6
1721115240000|2024-07-16 07:34:00|58.98|58.68|58.94|58.64|58.98|58.68|58.93|58.63|8
1721115250000|2024-07-16 07:34:10|58.95|58.65|58.92|58.62|58.95|58.65|58.89|58.59|8
1721115260000|2024-07-16 07:34:20|58.91|58.61|58.93|58.63|58.93|58.63|58.88|58.58|8
1721115270000|2024-07-16 07:34:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721115280000|2024-07-16 07:34:40|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|5
1721115290000|2024-07-16 07:34:50|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|8
1721115300000|2024-07-16 07:35:00|58.92|58.62|58.93|58.63|58.95|58.65|58.92|58.62|5
1721115310000|2024-07-16 07:35:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|6
1721115320000|2024-07-16 07:35:20|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1721115330000|2024-07-16 07:35:30|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|9
1721115340000|2024-07-16 07:35:40|58.96|58.66|58.97|58.67|58.97|58.67|58.95|58.65|8
1721115350000|2024-07-16 07:35:50|58.98|58.68|58.98|58.68|58.98|58.68|58.96|58.66|11
1721115360000|2024-07-16 07:36:00|58.99|58.69|58.99|58.69|59.02|58.72|58.97|58.67|11
1721115370000|2024-07-16 07:36:10|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721115380000|2024-07-16 07:36:20|59.04|58.74|58.98|58.68|59.04|58.74|58.98|58.68|7
1721115390000|2024-07-16 07:36:30|58.99|58.69|58.97|58.67|59|58.7|58.97|58.67|7
1721115400000|2024-07-16 07:36:40|58.95|58.65|58.95|58.65|58.97|58.67|58.95|58.65|3
1721115410000|2024-07-16 07:36:50|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|9
1721115420000|2024-07-16 07:37:00|58.97|58.67|58.95|58.65|58.97|58.67|58.94|58.64|5
1721115430000|2024-07-16 07:37:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721115440000|2024-07-16 07:37:20|58.94|58.64|58.89|58.59|58.94|58.64|58.88|58.58|7
1721115450000|2024-07-16 07:37:30|58.9|58.6|58.88|58.58|58.93|58.63|58.88|58.58|10
1721115460000|2024-07-16 07:37:40|58.86|58.56|58.85|58.55|58.88|58.58|58.84|58.54|7
1721115470000|2024-07-16 07:37:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|6
1721115480000|2024-07-16 07:38:00|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|8
1721115490000|2024-07-16 07:38:10|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|13
1721115500000|2024-07-16 07:38:20|58.9|58.6|58.89|58.59|58.94|58.64|58.89|58.59|11
1721115510000|2024-07-16 07:38:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721115520000|2024-07-16 07:38:40|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|5
1721115530000|2024-07-16 07:38:50|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1721115540000|2024-07-16 07:39:00|58.86|58.56|58.86|58.56|58.88|58.58|58.86|58.56|5
1721115550000|2024-07-16 07:39:10|58.85|58.55|58.82|58.52|58.85|58.55|58.8|58.5|8
1721115560000|2024-07-16 07:39:20|58.8|58.5|58.76|58.46|58.8|58.5|58.75|58.45|8
1721115570000|2024-07-16 07:39:30|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|7
1721115580000|2024-07-16 07:39:40|58.76|58.46|58.73|58.43|58.76|58.46|58.73|58.43|6
1721115590000|2024-07-16 07:39:50|58.71|58.41|58.66|58.36|58.75|58.45|58.65|58.35|13
1721115600000|2024-07-16 07:40:00|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|9
1721115610000|2024-07-16 07:40:10|58.62|58.32|58.62|58.32|58.62|58.32|58.52|58.22|21
1721115620000|2024-07-16 07:40:20|58.63|58.33|58.73|58.43|58.73|58.43|58.63|58.33|12
1721115630000|2024-07-16 07:40:30|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|16
1721115640000|2024-07-16 07:40:40|58.78|58.48|58.78|58.48|58.78|58.48|58.76|58.46|7
1721115650000|2024-07-16 07:40:50|58.77|58.47|58.69|58.39|58.77|58.47|58.68|58.38|17
1721115660000|2024-07-16 07:41:00|58.68|58.38|58.76|58.46|58.77|58.47|58.68|58.38|14
1721115670000|2024-07-16 07:41:10|58.75|58.45|58.68|58.38|58.76|58.46|58.68|58.38|16
1721115680000|2024-07-16 07:41:20|58.71|58.41|58.74|58.44|58.76|58.46|58.71|58.41|15
1721115690000|2024-07-16 07:41:30|58.72|58.42|58.71|58.41|58.74|58.44|58.67|58.37|16
1721115700000|2024-07-16 07:41:40|58.7|58.4|58.67|58.37|58.71|58.41|58.66|58.36|16
1721115710000|2024-07-16 07:41:50|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|6
1721115720000|2024-07-16 07:42:00|58.64|58.34|58.63|58.33|58.65|58.35|58.6|58.3|14
1721115730000|2024-07-16 07:42:10|58.64|58.34|58.65|58.35|58.66|58.36|58.62|58.32|14
1721115740000|2024-07-16 07:42:20|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|9
1721115750000|2024-07-16 07:42:30|58.6|58.3|58.59|58.29|58.65|58.35|58.58|58.28|12
1721115760000|2024-07-16 07:42:40|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|12
1721115770000|2024-07-16 07:42:50|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|8
1721115780000|2024-07-16 07:43:00|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|11
1721115790000|2024-07-16 07:43:10|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|6
1721115800000|2024-07-16 07:43:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1721115810000|2024-07-16 07:43:30|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|10
1721115820000|2024-07-16 07:43:40|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|11
1721115830000|2024-07-16 07:43:50|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1721115840000|2024-07-16 07:44:00|58.67|58.37|58.76|58.46|58.77|58.47|58.67|58.37|19
1721115850000|2024-07-16 07:44:10|58.75|58.45|58.75|58.45|58.77|58.47|58.73|58.43|12
1721115860000|2024-07-16 07:44:20|58.74|58.44|58.74|58.44|58.77|58.47|58.7|58.4|16
1721115870000|2024-07-16 07:44:30|58.73|58.43|58.69|58.39|58.75|58.45|58.67|58.37|15
1721115880000|2024-07-16 07:44:40|58.67|58.37|58.64|58.34|58.67|58.37|58.63|58.33|10
1721115890000|2024-07-16 07:44:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|10
1721115900000|2024-07-16 07:45:00|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|17
1721115910000|2024-07-16 07:45:10|58.64|58.34|58.64|58.34|58.66|58.36|58.62|58.32|13
1721115920000|2024-07-16 07:45:20|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|8
1721115930000|2024-07-16 07:45:30|58.63|58.33|58.64|58.34|58.65|58.35|58.6|58.3|9
1721115940000|2024-07-16 07:45:40|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|6
1721115950000|2024-07-16 07:45:50|58.65|58.35|58.62|58.32|58.65|58.35|58.59|58.29|13
1721115960000|2024-07-16 07:46:00|58.63|58.33|58.65|58.35|58.65|58.35|58.6|58.3|11
1721115970000|2024-07-16 07:46:10|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|15
1721115980000|2024-07-16 07:46:20|58.61|58.31|58.58|58.28|58.61|58.31|58.56|58.26|17
1721115990000|2024-07-16 07:46:30|58.57|58.27|58.57|58.27|58.6|58.3|58.56|58.26|13
1721116000000|2024-07-16 07:46:40|58.56|58.26|58.51|58.21|58.56|58.26|58.51|58.21|10
1721116010000|2024-07-16 07:46:50|58.49|58.19|58.47|58.17|58.51|58.21|58.46|58.16|10
1721116020000|2024-07-16 07:47:00|58.46|58.16|58.56|58.26|58.56|58.26|58.46|58.16|13
1721116030000|2024-07-16 07:47:10|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|13
1721116040000|2024-07-16 07:47:20|58.56|58.26|58.5|58.2|58.56|58.26|58.48|58.18|23
1721116050000|2024-07-16 07:47:30|58.49|58.19|58.56|58.26|58.56|58.26|58.49|58.19|15
1721116060000|2024-07-16 07:47:40|58.55|58.25|58.51|58.21|58.56|58.26|58.5|58.2|12
1721116070000|2024-07-16 07:47:50|58.5|58.2|58.56|58.26|58.56|58.26|58.49|58.19|14
1721116080000|2024-07-16 07:48:00|58.55|58.25|58.58|58.28|58.58|58.28|58.54|58.24|8
1721116090000|2024-07-16 07:48:10|58.59|58.29|58.6|58.3|58.62|58.32|58.58|58.28|15
1721116100000|2024-07-16 07:48:20|58.62|58.32|58.64|58.34|58.64|58.34|58.59|58.29|20
1721116110000|2024-07-16 07:48:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|11
1721116120000|2024-07-16 07:48:40|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1721116130000|2024-07-16 07:48:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721116140000|2024-07-16 07:49:00|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|8
1721116150000|2024-07-16 07:49:10|58.67|58.37|58.72|58.42|58.75|58.45|58.67|58.37|15
1721116160000|2024-07-16 07:49:20|58.73|58.43|58.74|58.44|58.75|58.45|58.71|58.41|20
1721116170000|2024-07-16 07:49:30|58.73|58.43|58.75|58.45|58.75|58.45|58.71|58.41|18
1721116180000|2024-07-16 07:49:40|58.74|58.44|58.7|58.4|58.75|58.45|58.7|58.4|6
1721116190000|2024-07-16 07:49:50|58.72|58.42|58.66|58.36|58.72|58.42|58.66|58.36|13
1721116200000|2024-07-16 07:50:00|58.63|58.33|58.65|58.35|58.67|58.37|58.63|58.33|9
1721116210000|2024-07-16 07:50:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1721116220000|2024-07-16 07:50:20|58.63|58.33|58.55|58.25|58.63|58.33|58.54|58.24|14
1721116230000|2024-07-16 07:50:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|14
1721116240000|2024-07-16 07:50:40|58.54|58.24|58.59|58.29|58.59|58.29|58.54|58.24|9
1721116250000|2024-07-16 07:50:50|58.61|58.31|58.65|58.35|58.65|58.35|58.58|58.28|12
1721116260000|2024-07-16 07:51:00|58.64|58.34|58.55|58.25|58.64|58.34|58.54|58.24|19
1721116270000|2024-07-16 07:51:10|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|11
1721116280000|2024-07-16 07:51:20|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|9
1721116290000|2024-07-16 07:51:30|58.6|58.3|58.65|58.35|58.66|58.36|58.58|58.28|19
1721116300000|2024-07-16 07:51:40|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|10
1721116310000|2024-07-16 07:51:50|58.66|58.36|58.61|58.31|58.66|58.36|58.6|58.3|15
1721116320000|2024-07-16 07:52:00|58.6|58.3|58.55|58.25|58.61|58.31|58.53|58.23|8
1721116330000|2024-07-16 07:52:10|58.54|58.24|58.53|58.23|58.56|58.26|58.53|58.23|8
1721116340000|2024-07-16 07:52:20|58.52|58.22|58.54|58.24|58.56|58.26|58.48|58.18|17
1721116350000|2024-07-16 07:52:30|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|4
1721116360000|2024-07-16 07:52:40|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|5
1721116370000|2024-07-16 07:52:50|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|6
1721116380000|2024-07-16 07:53:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1721116390000|2024-07-16 07:53:10|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|6
1721116400000|2024-07-16 07:53:20|58.54|58.24|58.54|58.24|58.56|58.26|58.53|58.23|9
1721116410000|2024-07-16 07:53:30|58.52|58.22|58.55|58.25|58.56|58.26|58.51|58.21|6
1721116420000|2024-07-16 07:53:40|58.54|58.24|58.54|58.24|58.56|58.26|58.54|58.24|7
1721116430000|2024-07-16 07:53:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721116440000|2024-07-16 07:54:00|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|6
1721116450000|2024-07-16 07:54:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721116460000|2024-07-16 07:54:20|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|4
1721116470000|2024-07-16 07:54:30|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|6
1721116480000|2024-07-16 07:54:40|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|3
1721116490000|2024-07-16 07:54:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721116500000|2024-07-16 07:55:00|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|4
1721116510000|2024-07-16 07:55:10|58.48|58.18|58.55|58.25|58.55|58.25|58.48|58.18|8
1721116520000|2024-07-16 07:55:20|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|7
1721116530000|2024-07-16 07:55:30|58.59|58.29|58.64|58.34|58.65|58.35|58.58|58.28|8
1721116540000|2024-07-16 07:55:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721116550000|2024-07-16 07:55:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721116560000|2024-07-16 07:56:00|58.63|58.33|58.59|58.29|58.63|58.33|58.58|58.28|9
1721116570000|2024-07-16 07:56:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1721116580000|2024-07-16 07:56:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721116590000|2024-07-16 07:56:30|58.57|58.27|58.57|58.27|58.57|58.27|58.54|58.24|5
1721116600000|2024-07-16 07:56:40|58.56|58.26|58.61|58.31|58.61|58.31|58.56|58.26|8
1721116610000|2024-07-16 07:56:50|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|3
1721116620000|2024-07-16 07:57:00|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721116630000|2024-07-16 07:57:10|58.59|58.29|58.56|58.26|58.6|58.3|58.55|58.25|9
1721116640000|2024-07-16 07:57:20|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|9
1721116650000|2024-07-16 07:57:30|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721116660000|2024-07-16 07:57:40|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|9
1721116670000|2024-07-16 07:57:50|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|6
1721116680000|2024-07-16 07:58:00|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|9
1721116690000|2024-07-16 07:58:10|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|8
1721116700000|2024-07-16 07:58:20|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1721116710000|2024-07-16 07:58:30|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|8
1721116720000|2024-07-16 07:58:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1721116730000|2024-07-16 07:58:50|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|4
1721116740000|2024-07-16 07:59:00|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|8
1721116750000|2024-07-16 07:59:10|58.55|58.25|58.51|58.21|58.56|58.26|58.49|58.19|11
1721116760000|2024-07-16 07:59:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|5
1721116770000|2024-07-16 07:59:30|58.5|58.2|58.54|58.24|58.54|58.24|58.49|58.19|12
1721116780000|2024-07-16 07:59:40|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|6
1721116790000|2024-07-16 07:59:50|58.57|58.27|58.56|58.26|58.59|58.29|58.55|58.25|10
1721116800000|2024-07-16 08:00:00|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|9
1721116810000|2024-07-16 08:00:10|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|6
1721116820000|2024-07-16 08:00:20|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|9
1721116830000|2024-07-16 08:00:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721116840000|2024-07-16 08:00:40|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|4
1721116850000|2024-07-16 08:00:50|58.66|58.36|58.66|58.36|58.68|58.38|58.66|58.36|9
1721116860000|2024-07-16 08:01:00|58.69|58.39|58.74|58.44|58.74|58.44|58.68|58.38|10
1721116870000|2024-07-16 08:01:10|58.75|58.45|58.72|58.42|58.75|58.45|58.7|58.4|10
1721116880000|2024-07-16 08:01:20|58.71|58.41|58.66|58.36|58.71|58.41|58.65|58.35|15
1721116890000|2024-07-16 08:01:30|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|3
1721116900000|2024-07-16 08:01:40|58.66|58.36|58.72|58.42|58.72|58.42|58.66|58.36|6
1721116910000|2024-07-16 08:01:50|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|7
1721116920000|2024-07-16 08:02:00|58.72|58.42|58.73|58.43|58.74|58.44|58.69|58.39|12
1721116930000|2024-07-16 08:02:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|7
1721116940000|2024-07-16 08:02:20|58.73|58.43|58.69|58.39|58.73|58.43|58.68|58.38|13
1721116950000|2024-07-16 08:02:30|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|7
1721116960000|2024-07-16 08:02:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|4
1721116970000|2024-07-16 08:02:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721116980000|2024-07-16 08:03:00|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|15
1721116990000|2024-07-16 08:03:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721117000000|2024-07-16 08:03:20|58.72|58.42|58.7|58.4|58.74|58.44|58.7|58.4|12
1721117010000|2024-07-16 08:03:30|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|6
1721117020000|2024-07-16 08:03:40|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|4
1721117030000|2024-07-16 08:03:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|2
1721117040000|2024-07-16 08:04:00|58.77|58.47|58.78|58.48|58.82|58.52|58.77|58.47|6
1721117050000|2024-07-16 08:04:10|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|8
1721117060000|2024-07-16 08:04:20|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|8
1721117070000|2024-07-16 08:04:30|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|9
1721117080000|2024-07-16 08:04:40|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|8
1721117090000|2024-07-16 08:04:50|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|12
1721117100000|2024-07-16 08:05:00|58.76|58.46|58.76|58.46|58.78|58.48|58.75|58.45|15
1721117110000|2024-07-16 08:05:10|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|7
1721117120000|2024-07-16 08:05:20|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|4
1721117130000|2024-07-16 08:05:30|58.78|58.48|58.82|58.52|58.82|58.52|58.78|58.48|6
1721117140000|2024-07-16 08:05:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721117150000|2024-07-16 08:05:50|58.81|58.51|58.8|58.5|58.82|58.52|58.77|58.47|5
1721117160000|2024-07-16 08:06:00|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|9
1721117170000|2024-07-16 08:06:10|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|5
1721117180000|2024-07-16 08:06:20|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|7
1721117190000|2024-07-16 08:06:30|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|10
1721117200000|2024-07-16 08:06:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|13
1721117210000|2024-07-16 08:06:50|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|7
1721117220000|2024-07-16 08:07:00|58.78|58.48|58.78|58.48|58.81|58.51|58.78|58.48|16
1721117230000|2024-07-16 08:07:10|58.77|58.47|58.75|58.45|58.79|58.49|58.75|58.45|11
1721117240000|2024-07-16 08:07:20|58.74|58.44|58.74|58.44|58.74|58.44|58.72|58.42|9
1721117250000|2024-07-16 08:07:30|58.75|58.45|58.73|58.43|58.75|58.45|58.72|58.42|14
1721117260000|2024-07-16 08:07:40|58.74|58.44|58.73|58.43|58.75|58.45|58.72|58.42|10
1721117270000|2024-07-16 08:07:50|58.74|58.44|58.74|58.44|58.74|58.44|58.71|58.41|17
1721117280000|2024-07-16 08:08:00|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|13
1721117290000|2024-07-16 08:08:10|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|20
1721117300000|2024-07-16 08:08:20|58.66|58.36|58.64|58.34|58.68|58.38|58.64|58.34|19
1721117310000|2024-07-16 08:08:30|58.63|58.33|58.71|58.41|58.71|58.41|58.63|58.33|13
1721117320000|2024-07-16 08:08:40|58.73|58.43|58.7|58.4|58.74|58.44|58.67|58.37|15
1721117330000|2024-07-16 08:08:50|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|13
1721117340000|2024-07-16 08:09:00|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|17
1721117350000|2024-07-16 08:09:10|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|12
1721117360000|2024-07-16 08:09:20|58.67|58.37|58.68|58.38|58.69|58.39|58.66|58.36|10
1721117370000|2024-07-16 08:09:30|58.67|58.37|58.72|58.42|58.72|58.42|58.66|58.36|16
1721117380000|2024-07-16 08:09:40|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|8
1721117390000|2024-07-16 08:09:50|58.74|58.44|58.7|58.4|58.75|58.45|58.7|58.4|11
1721117400000|2024-07-16 08:10:00|58.69|58.39|58.74|58.44|58.74|58.44|58.69|58.39|11
1721117410000|2024-07-16 08:10:10|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|3
1721117420000|2024-07-16 08:10:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1721117430000|2024-07-16 08:10:30|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|9
1721117440000|2024-07-16 08:10:40|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|3
1721117450000|2024-07-16 08:10:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|10
1721117460000|2024-07-16 08:11:00|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|10
1721117470000|2024-07-16 08:11:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|4
1721117480000|2024-07-16 08:11:20|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|7
1721117490000|2024-07-16 08:11:30|58.71|58.41|58.71|58.41|58.73|58.43|58.71|58.41|5
1721117500000|2024-07-16 08:11:40|58.72|58.42|58.7|58.4|58.73|58.43|58.7|58.4|7
1721117510000|2024-07-16 08:11:50|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|11
1721117520000|2024-07-16 08:12:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|12
1721117530000|2024-07-16 08:12:10|58.7|58.4|58.74|58.44|58.74|58.44|58.69|58.39|14
1721117540000|2024-07-16 08:12:20|58.73|58.43|58.74|58.44|58.74|58.44|58.7|58.4|5
1721117550000|2024-07-16 08:12:30|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1721117560000|2024-07-16 08:12:40|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721117600000|2024-07-16 08:13:20|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721117610000|2024-07-16 08:13:30|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|14
1721117620000|2024-07-16 08:13:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1721117630000|2024-07-16 08:13:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721117640000|2024-07-16 08:14:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|6
1721117660000|2024-07-16 08:14:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|3
1721117670000|2024-07-16 08:14:30|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|8
1721117680000|2024-07-16 08:14:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721117690000|2024-07-16 08:14:50|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1721117700000|2024-07-16 08:15:00|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|3
1721117710000|2024-07-16 08:15:10|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|4
1721117720000|2024-07-16 08:15:20|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|5
1721117740000|2024-07-16 08:15:40|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|7
1721117750000|2024-07-16 08:15:50|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|13
1721117760000|2024-07-16 08:16:00|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|11
1721117770000|2024-07-16 08:16:10|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|17
1721117780000|2024-07-16 08:16:20|58.79|58.49|58.78|58.48|58.82|58.52|58.77|58.47|12
1721117790000|2024-07-16 08:16:30|58.79|58.49|58.75|58.45|58.79|58.49|58.74|58.44|8
1721117800000|2024-07-16 08:16:40|58.74|58.44|58.72|58.42|58.75|58.45|58.72|58.42|10
1721117810000|2024-07-16 08:16:50|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|10
1721117820000|2024-07-16 08:17:00|58.69|58.39|58.66|58.36|58.7|58.4|58.66|58.36|18
1721117830000|2024-07-16 08:17:10|58.67|58.37|58.56|58.26|58.68|58.38|58.56|58.26|17
1721117840000|2024-07-16 08:17:20|58.57|58.27|58.58|58.28|58.61|58.31|58.55|58.25|13
1721117850000|2024-07-16 08:17:30|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|16
1721117860000|2024-07-16 08:17:40|58.55|58.25|58.44|58.14|58.57|58.27|58.44|58.14|8
1721117870000|2024-07-16 08:17:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1721117880000|2024-07-16 08:18:00|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|4
1721117890000|2024-07-16 08:18:10|58.35|58.05|58.34|58.04|58.35|58.05|58.32|58.02|8
1721117900000|2024-07-16 08:18:20|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|11
1721117910000|2024-07-16 08:18:30|58.33|58.03|58.3|58|58.33|58.03|58.29|57.99|7
1721117920000|2024-07-16 08:18:40|58.29|57.99|58.29|57.99|58.33|58.03|58.29|57.99|6
1721117930000|2024-07-16 08:18:50|58.3|58|58.31|58.01|58.34|58.04|58.3|58|14
1721117940000|2024-07-16 08:19:00|58.33|58.03|58.31|58.01|58.34|58.04|58.3|58|17
1721117950000|2024-07-16 08:19:10|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|15
1721117960000|2024-07-16 08:19:20|58.36|58.06|58.44|58.14|58.44|58.14|58.36|58.06|9
1721117970000|2024-07-16 08:19:30|58.42|58.12|58.36|58.06|58.42|58.12|58.35|58.05|14
1721117980000|2024-07-16 08:19:40|58.35|58.05|58.36|58.06|58.39|58.09|58.35|58.05|14
1721117990000|2024-07-16 08:19:50|58.35|58.05|58.26|57.96|58.35|58.05|58.25|57.95|10
1721118000000|2024-07-16 08:20:00|58.24|57.94|58.21|57.91|58.25|57.95|58.15|57.85|17
1721118010000|2024-07-16 08:20:10|58.2|57.9|58.19|57.89|58.21|57.91|58.17|57.87|17
1721118020000|2024-07-16 08:20:20|58.18|57.88|58.2|57.9|58.22|57.92|58.16|57.86|18
1721118030000|2024-07-16 08:20:30|58.21|57.91|58.16|57.86|58.22|57.92|58.14|57.84|16
1721118040000|2024-07-16 08:20:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|7
1721118050000|2024-07-16 08:20:50|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|13
1721118060000|2024-07-16 08:21:00|58.15|57.85|58.16|57.86|58.21|57.91|58.15|57.85|15
1721118070000|2024-07-16 08:21:10|58.17|57.87|58.13|57.83|58.18|57.88|58.1|57.8|18
1721118080000|2024-07-16 08:21:20|58.15|57.85|58.18|57.88|58.19|57.89|58.15|57.85|20
1721118090000|2024-07-16 08:21:30|58.17|57.87|58.17|57.87|58.18|57.88|58.11|57.81|21
1721118100000|2024-07-16 08:21:40|58.16|57.86|58.16|57.86|58.17|57.87|58.13|57.83|16
1721118110000|2024-07-16 08:21:50|58.15|57.85|58.11|57.81|58.15|57.85|58.1|57.8|17
1721118120000|2024-07-16 08:22:00|58.1|57.8|58.24|57.94|58.24|57.94|58.1|57.8|16
1721118130000|2024-07-16 08:22:10|58.23|57.93|58.25|57.95|58.25|57.95|58.18|57.88|16
1721118140000|2024-07-16 08:22:20|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|4
1721118150000|2024-07-16 08:22:30|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|12
1721118160000|2024-07-16 08:22:40|58.27|57.97|58.28|57.98|58.31|58.01|58.27|57.97|18
1721118170000|2024-07-16 08:22:50|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|9
1721118180000|2024-07-16 08:23:00|58.26|57.96|58.3|58|58.31|58.01|58.25|57.95|14
1721118190000|2024-07-16 08:23:10|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|6
1721118200000|2024-07-16 08:23:20|58.33|58.03|58.31|58.01|58.34|58.04|58.3|58|9
1721118210000|2024-07-16 08:23:30|58.3|58|58.37|58.07|58.37|58.07|58.3|58|7
1721118220000|2024-07-16 08:23:40|58.36|58.06|58.3|58|58.36|58.06|58.3|58|13
1721118230000|2024-07-16 08:23:50|58.31|58.01|58.36|58.06|58.36|58.06|58.31|58.01|16
1721118240000|2024-07-16 08:24:00|58.35|58.05|58.35|58.05|58.35|58.05|58.31|58.01|12
1721118250000|2024-07-16 08:24:10|58.36|58.06|58.33|58.03|58.37|58.07|58.33|58.03|13
1721118260000|2024-07-16 08:24:20|58.32|58.02|58.29|57.99|58.33|58.03|58.29|57.99|7
1721118270000|2024-07-16 08:24:30|58.3|58|58.31|58.01|58.36|58.06|58.3|58|15
1721118280000|2024-07-16 08:24:40|58.29|57.99|58.33|58.03|58.34|58.04|58.29|57.99|8
1721118290000|2024-07-16 08:24:50|58.32|58.02|58.33|58.03|58.36|58.06|58.32|58.02|13
1721118300000|2024-07-16 08:25:00|58.32|58.02|58.29|57.99|58.35|58.05|58.29|57.99|11
1721118310000|2024-07-16 08:25:10|58.28|57.98|58.25|57.95|58.28|57.98|58.23|57.93|6
1721118320000|2024-07-16 08:25:20|58.22|57.92|58.23|57.93|58.26|57.96|58.2|57.9|21
1721118330000|2024-07-16 08:25:30|58.24|57.94|58.18|57.88|58.25|57.95|58.17|57.87|12
1721118340000|2024-07-16 08:25:40|58.17|57.87|58.17|57.87|58.18|57.88|58.15|57.85|14
1721118350000|2024-07-16 08:25:50|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|7
1721118360000|2024-07-16 08:26:00|58.19|57.89|58.21|57.91|58.24|57.94|58.19|57.89|20
1721118370000|2024-07-16 08:26:10|58.2|57.9|58.24|57.94|58.24|57.94|58.18|57.88|17
1721118380000|2024-07-16 08:26:20|58.23|57.93|58.25|57.95|58.26|57.96|58.23|57.93|12
1721118390000|2024-07-16 08:26:30|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|10
1721118400000|2024-07-16 08:26:40|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|13
1721118410000|2024-07-16 08:26:50|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|13
1721118420000|2024-07-16 08:27:00|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|13
1721118430000|2024-07-16 08:27:10|58.27|57.97|58.23|57.93|58.27|57.97|58.23|57.93|11
1721118440000|2024-07-16 08:27:20|58.22|57.92|58.14|57.84|58.23|57.93|58.14|57.84|16
1721118450000|2024-07-16 08:27:30|58.15|57.85|58.15|57.85|58.16|57.86|58.13|57.83|20
1721118460000|2024-07-16 08:27:40|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|13
1721118470000|2024-07-16 08:27:50|58.15|57.85|58.18|57.88|58.19|57.89|58.14|57.84|9
1721118480000|2024-07-16 08:28:00|58.17|57.87|58.16|57.86|58.19|57.89|58.16|57.86|9
1721118490000|2024-07-16 08:28:10|58.17|57.87|58.14|57.84|58.19|57.89|58.14|57.84|12
1721118500000|2024-07-16 08:28:20|58.13|57.83|58.15|57.85|58.18|57.88|58.13|57.83|13
1721118510000|2024-07-16 08:28:30|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|9
1721118520000|2024-07-16 08:28:40|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|11
1721118530000|2024-07-16 08:28:50|58.14|57.84|58.13|57.83|58.14|57.84|58.1|57.8|15
1721118540000|2024-07-16 08:29:00|58.14|57.84|58.1|57.8|58.14|57.84|58.08|57.78|17
1721118550000|2024-07-16 08:29:10|58.09|57.79|58.12|57.82|58.14|57.84|58.08|57.78|11
1721118560000|2024-07-16 08:29:20|58.1|57.8|58.12|57.82|58.14|57.84|58.1|57.8|12
1721118570000|2024-07-16 08:29:30|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|6
1721118580000|2024-07-16 08:29:40|58.1|57.8|58.09|57.79|58.1|57.8|58.07|57.77|7
1721118590000|2024-07-16 08:29:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721118600000|2024-07-16 08:30:00|58.04|57.74|58.14|57.84|58.14|57.84|58.04|57.74|8
1721118610000|2024-07-16 08:30:10|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|10
1721118620000|2024-07-16 08:30:20|58.16|57.86|58.15|57.85|58.16|57.86|58.07|57.77|16
1721118630000|2024-07-16 08:30:30|58.14|57.84|58.15|57.85|58.15|57.85|58.1|57.8|16
1721118640000|2024-07-16 08:30:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721118650000|2024-07-16 08:30:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721118660000|2024-07-16 08:31:00|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|11
1721118670000|2024-07-16 08:31:10|58.16|57.86|58.09|57.79|58.16|57.86|58.09|57.79|15
1721118680000|2024-07-16 08:31:20|58.11|57.81|58.14|57.84|58.14|57.84|58.09|57.79|13
1721118690000|2024-07-16 08:31:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|6
1721118700000|2024-07-16 08:31:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|9
1721118710000|2024-07-16 08:31:50|58.18|57.88|58.16|57.86|58.2|57.9|58.15|57.85|8
1721118720000|2024-07-16 08:32:00|58.17|57.87|58.21|57.91|58.21|57.91|58.16|57.86|7
1721118730000|2024-07-16 08:32:10|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721118740000|2024-07-16 08:32:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|5
1721118750000|2024-07-16 08:32:30|58.19|57.89|58.17|57.87|58.2|57.9|58.17|57.87|5
1721118760000|2024-07-16 08:32:40|58.16|57.86|58.15|57.85|58.17|57.87|58.14|57.84|6
1721118770000|2024-07-16 08:32:50|58.14|57.84|58.14|57.84|58.17|57.87|58.14|57.84|8
1721118780000|2024-07-16 08:33:00|58.15|57.85|58.16|57.86|58.16|57.86|58.13|57.83|16
1721118790000|2024-07-16 08:33:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1721118800000|2024-07-16 08:33:20|58.17|57.87|58.15|57.85|58.19|57.89|58.14|57.84|17
1721118810000|2024-07-16 08:33:30|58.13|57.83|58.11|57.81|58.14|57.84|58.09|57.79|17
1721118820000|2024-07-16 08:33:40|58.1|57.8|58.03|57.73|58.1|57.8|58.03|57.73|16
1721118830000|2024-07-16 08:33:50|58.02|57.72|57.96|57.66|58.03|57.73|57.96|57.66|13
1721118840000|2024-07-16 08:34:00|57.97|57.67|57.96|57.66|57.97|57.67|57.93|57.63|10
1721118850000|2024-07-16 08:34:10|57.97|57.67|57.96|57.66|57.99|57.69|57.96|57.66|11
1721118860000|2024-07-16 08:34:20|57.94|57.64|57.95|57.65|57.96|57.66|57.93|57.63|16
1721118870000|2024-07-16 08:34:30|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|8
1721118880000|2024-07-16 08:34:40|57.98|57.68|58.07|57.77|58.07|57.77|57.97|57.67|15
1721118890000|2024-07-16 08:34:50|58.08|57.78|58.08|57.78|58.11|57.81|58.07|57.77|15
1721118900000|2024-07-16 08:35:00|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|19
1721118910000|2024-07-16 08:35:10|58.1|57.8|58.16|57.86|58.16|57.86|58.08|57.78|21
1721118920000|2024-07-16 08:35:20|58.15|57.85|58.14|57.84|58.16|57.86|58.06|57.76|23
1721118930000|2024-07-16 08:35:30|58.15|57.85|58.09|57.79|58.16|57.86|58.09|57.79|17
1721118940000|2024-07-16 08:35:40|58.1|57.8|58.09|57.79|58.13|57.83|58.07|57.77|14
1721118950000|2024-07-16 08:35:50|58.08|57.78|58.06|57.76|58.08|57.78|58.05|57.75|9
1721118960000|2024-07-16 08:36:00|58.05|57.75|58.1|57.8|58.12|57.82|58.05|57.75|13
1721118970000|2024-07-16 08:36:10|58.09|57.79|58.05|57.75|58.09|57.79|58.05|57.75|11
1721118980000|2024-07-16 08:36:20|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|11
1721118990000|2024-07-16 08:36:30|58.09|57.79|58.06|57.76|58.09|57.79|58.02|57.72|13
1721119000000|2024-07-16 08:36:40|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|12
1721119010000|2024-07-16 08:36:50|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|8
1721119020000|2024-07-16 08:37:00|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|4
1721119030000|2024-07-16 08:37:10|58.09|57.79|58.11|57.81|58.11|57.81|58.07|57.77|12
1721119040000|2024-07-16 08:37:20|58.12|57.82|58.1|57.8|58.15|57.85|58.09|57.79|18
1721119050000|2024-07-16 08:37:30|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|17
1721119060000|2024-07-16 08:37:40|58.16|57.86|58.14|57.84|58.17|57.87|58.13|57.83|17
1721119070000|2024-07-16 08:37:50|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|9
1721119080000|2024-07-16 08:38:00|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|5
1721119090000|2024-07-16 08:38:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|5
1721119100000|2024-07-16 08:38:20|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|8
1721119110000|2024-07-16 08:38:30|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|8
1721119120000|2024-07-16 08:38:40|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|2
1721119130000|2024-07-16 08:38:50|58.2|57.9|58.19|57.89|58.2|57.9|58.17|57.87|8
1721119140000|2024-07-16 08:39:00|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1721119150000|2024-07-16 08:39:10|58.25|57.95|58.27|57.97|58.27|57.97|58.24|57.94|12
1721119160000|2024-07-16 08:39:20|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1721119170000|2024-07-16 08:39:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1721119180000|2024-07-16 08:39:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|8
1721119190000|2024-07-16 08:39:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|10
1721119200000|2024-07-16 08:40:00|58.28|57.98|58.3|58|58.3|58|58.28|57.98|5
1721119210000|2024-07-16 08:40:10|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|8
1721119220000|2024-07-16 08:40:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|6
1721119230000|2024-07-16 08:40:30|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|7
1721119240000|2024-07-16 08:40:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1721119250000|2024-07-16 08:40:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721119260000|2024-07-16 08:41:00|58.34|58.04|58.33|58.03|58.34|58.04|58.31|58.01|5
1721119270000|2024-07-16 08:41:10|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|9
1721119280000|2024-07-16 08:41:20|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|3
1721119290000|2024-07-16 08:41:30|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721119300000|2024-07-16 08:41:40|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|11
1721119310000|2024-07-16 08:41:50|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1721119320000|2024-07-16 08:42:00|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|7
1721119330000|2024-07-16 08:42:10|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|4
1721119340000|2024-07-16 08:42:20|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1721119350000|2024-07-16 08:42:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721119360000|2024-07-16 08:42:40|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721119370000|2024-07-16 08:42:50|58.3|58|58.33|58.03|58.33|58.03|58.3|58|9
1721119380000|2024-07-16 08:43:00|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|6
1721119390000|2024-07-16 08:43:10|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1721119400000|2024-07-16 08:43:20|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|6
1721119410000|2024-07-16 08:43:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|4
1721119420000|2024-07-16 08:43:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|4
1721119430000|2024-07-16 08:43:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721119440000|2024-07-16 08:44:00|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721119450000|2024-07-16 08:44:10|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|12
1721119460000|2024-07-16 08:44:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721119470000|2024-07-16 08:44:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721119480000|2024-07-16 08:44:40|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|4
1721119490000|2024-07-16 08:44:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|5
1721119500000|2024-07-16 08:45:00|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|6
1721119510000|2024-07-16 08:45:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1721119530000|2024-07-16 08:45:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721119560000|2024-07-16 08:46:00|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721119570000|2024-07-16 08:46:10|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721119580000|2024-07-16 08:46:20|58.41|58.11|58.4|58.1|58.43|58.13|58.4|58.1|10
1721119590000|2024-07-16 08:46:30|58.37|58.07|58.37|58.07|58.4|58.1|58.37|58.07|8
1721119600000|2024-07-16 08:46:40|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|9
1721119610000|2024-07-16 08:46:50|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|8
1721119620000|2024-07-16 08:47:00|58.37|58.07|58.44|58.14|58.44|58.14|58.36|58.06|11
1721119640000|2024-07-16 08:47:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721119650000|2024-07-16 08:47:30|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|8
1721119660000|2024-07-16 08:47:40|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1721119670000|2024-07-16 08:47:50|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721119680000|2024-07-16 08:48:00|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|12
1721119690000|2024-07-16 08:48:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721119700000|2024-07-16 08:48:20|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|7
1721119710000|2024-07-16 08:48:30|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1721119720000|2024-07-16 08:48:40|58.45|58.15|58.44|58.14|58.46|58.16|58.42|58.12|10
1721119730000|2024-07-16 08:48:50|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|7
1721119740000|2024-07-16 08:49:00|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|6
1721119750000|2024-07-16 08:49:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|12
1721119760000|2024-07-16 08:49:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721119770000|2024-07-16 08:49:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721119780000|2024-07-16 08:49:40|58.46|58.16|58.46|58.16|58.46|58.16|58.43|58.13|8
1721119790000|2024-07-16 08:49:50|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|8
1721119800000|2024-07-16 08:50:00|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|5
1721119810000|2024-07-16 08:50:10|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|9
1721119820000|2024-07-16 08:50:20|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|11
1721119830000|2024-07-16 08:50:30|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|8
1721119840000|2024-07-16 08:50:40|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|10
1721119850000|2024-07-16 08:50:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1721119860000|2024-07-16 08:51:00|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|5
1721119870000|2024-07-16 08:51:10|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|5
1721119880000|2024-07-16 08:51:20|58.44|58.14|58.43|58.13|58.46|58.16|58.43|58.13|8
1721119890000|2024-07-16 08:51:30|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|5
1721119900000|2024-07-16 08:51:40|58.43|58.13|58.42|58.12|58.45|58.15|58.42|58.12|17
1721119910000|2024-07-16 08:51:50|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|10
1721119920000|2024-07-16 08:52:00|58.39|58.09|58.45|58.15|58.45|58.15|58.39|58.09|8
1721119930000|2024-07-16 08:52:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721119940000|2024-07-16 08:52:20|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|6
1721119950000|2024-07-16 08:52:30|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|7
1721119960000|2024-07-16 08:52:40|58.47|58.17|58.43|58.13|58.47|58.17|58.43|58.13|6
1721119970000|2024-07-16 08:52:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1721119980000|2024-07-16 08:53:00|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|7
1721119990000|2024-07-16 08:53:10|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|10
1721120000000|2024-07-16 08:53:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1721120010000|2024-07-16 08:53:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721120020000|2024-07-16 08:53:40|58.47|58.17|58.51|58.21|58.51|58.21|58.47|58.17|4
1721120030000|2024-07-16 08:53:50|58.5|58.2|58.54|58.24|58.54|58.24|58.5|58.2|9
1721120040000|2024-07-16 08:54:00|58.53|58.23|58.55|58.25|58.55|58.25|58.52|58.22|13
1721120050000|2024-07-16 08:54:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1721120060000|2024-07-16 08:54:20|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|18
1721120070000|2024-07-16 08:54:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|5
1721120080000|2024-07-16 08:54:40|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|8
1721120090000|2024-07-16 08:54:50|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|8
1721120100000|2024-07-16 08:55:00|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721120110000|2024-07-16 08:55:10|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|11
1721120120000|2024-07-16 08:55:20|58.59|58.29|58.59|58.29|58.61|58.31|58.58|58.28|13
1721120130000|2024-07-16 08:55:30|58.6|58.3|58.65|58.35|58.65|58.35|58.6|58.3|20
1721120140000|2024-07-16 08:55:40|58.63|58.33|58.67|58.37|58.67|58.37|58.63|58.33|7
1721120150000|2024-07-16 08:55:50|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|16
1721120160000|2024-07-16 08:56:00|58.66|58.36|58.59|58.29|58.67|58.37|58.59|58.29|12
1721120170000|2024-07-16 08:56:10|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|8
1721120180000|2024-07-16 08:56:20|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|6
1721120190000|2024-07-16 08:56:30|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|7
1721120200000|2024-07-16 08:56:40|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|8
1721120210000|2024-07-16 08:56:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|4
1721120220000|2024-07-16 08:57:00|58.59|58.29|58.6|58.3|58.6|58.3|58.56|58.26|14
1721120230000|2024-07-16 08:57:10|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|9
1721120240000|2024-07-16 08:57:20|58.62|58.32|58.66|58.36|58.66|58.36|58.61|58.31|14
1721120250000|2024-07-16 08:57:30|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|5
1721120260000|2024-07-16 08:57:40|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|7
1721120270000|2024-07-16 08:57:50|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|4
1721120280000|2024-07-16 08:58:00|58.58|58.28|58.56|58.26|58.58|58.28|58.55|58.25|7
1721120290000|2024-07-16 08:58:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1721120300000|2024-07-16 08:58:20|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|8
1721120310000|2024-07-16 08:58:30|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|6
1721120320000|2024-07-16 08:58:40|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|7
1721120330000|2024-07-16 08:58:50|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1721120340000|2024-07-16 08:59:00|58.57|58.27|58.57|58.27|58.58|58.28|58.55|58.25|7
1721120350000|2024-07-16 08:59:10|58.58|58.28|58.62|58.32|58.62|58.32|58.58|58.28|6
1721120360000|2024-07-16 08:59:20|58.64|58.34|58.63|58.33|58.66|58.36|58.62|58.32|13
1721120370000|2024-07-16 08:59:30|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|10
1721120380000|2024-07-16 08:59:40|58.67|58.37|58.68|58.38|58.69|58.39|58.65|58.35|8
1721120390000|2024-07-16 08:59:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721120400000|2024-07-16 09:00:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|8
1721120410000|2024-07-16 09:00:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721120420000|2024-07-16 09:00:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1721120430000|2024-07-16 09:00:30|58.66|58.36|58.62|58.32|58.66|58.36|58.62|58.32|13
1721120440000|2024-07-16 09:00:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721120450000|2024-07-16 09:00:50|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|6
1721120460000|2024-07-16 09:01:00|58.65|58.35|58.61|58.31|58.65|58.35|58.61|58.31|6
1721120470000|2024-07-16 09:01:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721120480000|2024-07-16 09:01:20|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1721120490000|2024-07-16 09:01:30|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|5
1721120500000|2024-07-16 09:01:40|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|11
1721120510000|2024-07-16 09:01:50|58.62|58.32|58.63|58.33|58.64|58.34|58.59|58.29|9
1721120520000|2024-07-16 09:02:00|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|9
1721120530000|2024-07-16 09:02:10|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|5
1721120540000|2024-07-16 09:02:20|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|12
1721120550000|2024-07-16 09:02:30|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|9
1721120560000|2024-07-16 09:02:40|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|3
1721120570000|2024-07-16 09:02:50|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721120580000|2024-07-16 09:03:00|58.61|58.31|58.56|58.26|58.61|58.31|58.56|58.26|9
1721120590000|2024-07-16 09:03:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721120600000|2024-07-16 09:03:20|58.54|58.24|58.59|58.29|58.6|58.3|58.54|58.24|11
1721120610000|2024-07-16 09:03:30|58.58|58.28|58.62|58.32|58.62|58.32|58.58|58.28|9
1721120620000|2024-07-16 09:03:40|58.63|58.33|58.64|58.34|58.65|58.35|58.62|58.32|13
1721120630000|2024-07-16 09:03:50|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|9
1721120640000|2024-07-16 09:04:00|58.59|58.29|58.61|58.31|58.62|58.32|58.57|58.27|16
1721120650000|2024-07-16 09:04:10|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|15
1721120660000|2024-07-16 09:04:20|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|8
1721120670000|2024-07-16 09:04:30|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|11
1721120680000|2024-07-16 09:04:40|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|2
1721120690000|2024-07-16 09:04:50|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|8
1721120700000|2024-07-16 09:05:00|58.64|58.34|58.65|58.35|58.65|58.35|58.61|58.31|9
1721120710000|2024-07-16 09:05:10|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|14
1721120720000|2024-07-16 09:05:20|58.68|58.38|58.72|58.42|58.74|58.44|58.67|58.37|20
1721120730000|2024-07-16 09:05:30|58.73|58.43|58.76|58.46|58.76|58.46|58.73|58.43|15
1721120740000|2024-07-16 09:05:40|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|15
1721120750000|2024-07-16 09:05:50|58.76|58.46|58.74|58.44|58.77|58.47|58.72|58.42|16
1721120760000|2024-07-16 09:06:00|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|20
1721120770000|2024-07-16 09:06:10|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|7
1721120780000|2024-07-16 09:06:20|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|12
1721120790000|2024-07-16 09:06:30|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|5
1721120800000|2024-07-16 09:06:40|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|13
1721120810000|2024-07-16 09:06:50|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|15
1721120820000|2024-07-16 09:07:00|58.7|58.4|58.76|58.46|58.76|58.46|58.7|58.4|13
1721120830000|2024-07-16 09:07:10|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|4
1721120840000|2024-07-16 09:07:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721120850000|2024-07-16 09:07:30|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|10
1721120860000|2024-07-16 09:07:40|58.78|58.48|58.77|58.47|58.79|58.49|58.75|58.45|17
1721120870000|2024-07-16 09:07:50|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|8
1721120880000|2024-07-16 09:08:00|58.76|58.46|58.72|58.42|58.76|58.46|58.71|58.41|8
1721120890000|2024-07-16 09:08:10|58.71|58.41|58.75|58.45|58.77|58.47|58.71|58.41|10
1721120900000|2024-07-16 09:08:20|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721120910000|2024-07-16 09:08:30|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|12
1721120920000|2024-07-16 09:08:40|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|7
1721120930000|2024-07-16 09:08:50|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|5
1721120940000|2024-07-16 09:09:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1721120950000|2024-07-16 09:09:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|6
1721120960000|2024-07-16 09:09:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721120970000|2024-07-16 09:09:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721120980000|2024-07-16 09:09:40|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|6
1721120990000|2024-07-16 09:09:50|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721121000000|2024-07-16 09:10:00|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|4
1721121010000|2024-07-16 09:10:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|7
1721121020000|2024-07-16 09:10:20|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|4
1721121030000|2024-07-16 09:10:30|58.81|58.51|58.81|58.51|58.83|58.53|58.81|58.51|6
1721121040000|2024-07-16 09:10:40|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|4
1721121050000|2024-07-16 09:10:50|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721121060000|2024-07-16 09:11:00|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|6
1721121070000|2024-07-16 09:11:10|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|6
1721121080000|2024-07-16 09:11:20|58.75|58.45|58.76|58.46|58.77|58.47|58.74|58.44|15
1721121090000|2024-07-16 09:11:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721121100000|2024-07-16 09:11:40|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|3
1721121110000|2024-07-16 09:11:50|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|15
1721121120000|2024-07-16 09:12:00|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|8
1721121130000|2024-07-16 09:12:10|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|13
1721121140000|2024-07-16 09:12:20|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|6
1721121150000|2024-07-16 09:12:30|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|7
1721121160000|2024-07-16 09:12:40|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|9
1721121170000|2024-07-16 09:12:50|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|9
1721121180000|2024-07-16 09:13:00|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|13
1721121190000|2024-07-16 09:13:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1721121200000|2024-07-16 09:13:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1721121210000|2024-07-16 09:13:30|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|4
1721121220000|2024-07-16 09:13:40|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|2
1721121230000|2024-07-16 09:13:50|58.78|58.48|58.81|58.51|58.81|58.51|58.78|58.48|4
1721121240000|2024-07-16 09:14:00|58.84|58.54|58.86|58.56|58.88|58.58|58.84|58.54|8
1721121250000|2024-07-16 09:14:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721121270000|2024-07-16 09:14:30|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721121280000|2024-07-16 09:14:40|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|2
1721121290000|2024-07-16 09:14:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1721121300000|2024-07-16 09:15:00|58.86|58.56|58.83|58.53|58.87|58.57|58.83|58.53|5
1721121310000|2024-07-16 09:15:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721121320000|2024-07-16 09:15:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721121330000|2024-07-16 09:15:30|58.82|58.52|58.79|58.49|58.83|58.53|58.78|58.48|12
1721121340000|2024-07-16 09:15:40|58.8|58.5|58.79|58.49|58.84|58.54|58.78|58.48|15
1721121350000|2024-07-16 09:15:50|58.78|58.48|58.8|58.5|58.83|58.53|58.78|58.48|15
1721121360000|2024-07-16 09:16:00|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|11
1721121370000|2024-07-16 09:16:10|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|9
1721121380000|2024-07-16 09:16:20|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|3
1721121390000|2024-07-16 09:16:30|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|5
1721121400000|2024-07-16 09:16:40|58.82|58.52|58.83|58.53|58.85|58.55|58.81|58.51|9
1721121410000|2024-07-16 09:16:50|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|4
1721121420000|2024-07-16 09:17:00|58.83|58.53|58.84|58.54|58.86|58.56|58.83|58.53|7
1721121430000|2024-07-16 09:17:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721121440000|2024-07-16 09:17:20|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721121450000|2024-07-16 09:17:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721121460000|2024-07-16 09:17:40|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|4
1721121470000|2024-07-16 09:17:50|58.88|58.58|58.9|58.6|58.9|58.6|58.87|58.57|5
1721121480000|2024-07-16 09:18:00|58.91|58.61|58.86|58.56|58.92|58.62|58.86|58.56|10
1721121490000|2024-07-16 09:18:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721121500000|2024-07-16 09:18:20|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721121510000|2024-07-16 09:18:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721121520000|2024-07-16 09:18:40|58.87|58.57|58.91|58.61|58.92|58.62|58.87|58.57|7
1721121530000|2024-07-16 09:18:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1721121540000|2024-07-16 09:19:00|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|6
1721121550000|2024-07-16 09:19:10|58.9|58.6|58.94|58.64|58.94|58.64|58.89|58.59|7
1721121560000|2024-07-16 09:19:20|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|3
1721121570000|2024-07-16 09:19:30|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1721121580000|2024-07-16 09:19:40|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|3
1721121590000|2024-07-16 09:19:50|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|5
1721121600000|2024-07-16 09:20:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721121610000|2024-07-16 09:20:10|58.94|58.64|58.89|58.59|58.94|58.64|58.89|58.59|12
1721121620000|2024-07-16 09:20:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|10
1721121630000|2024-07-16 09:20:30|58.88|58.58|58.86|58.56|58.89|58.59|58.86|58.56|6
1721121640000|2024-07-16 09:20:40|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|7
1721121650000|2024-07-16 09:20:50|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|6
1721121660000|2024-07-16 09:21:00|58.86|58.56|58.87|58.57|58.87|58.57|58.84|58.54|10
1721121670000|2024-07-16 09:21:10|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721121680000|2024-07-16 09:21:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721121690000|2024-07-16 09:21:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721121700000|2024-07-16 09:21:40|58.85|58.55|58.85|58.55|58.85|58.55|58.83|58.53|5
1721121710000|2024-07-16 09:21:50|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1721121720000|2024-07-16 09:22:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1721121730000|2024-07-16 09:22:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721121740000|2024-07-16 09:22:20|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721121750000|2024-07-16 09:22:30|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|2
1721121760000|2024-07-16 09:22:40|58.83|58.53|58.82|58.52|58.84|58.54|58.82|58.52|8
1721121770000|2024-07-16 09:22:50|58.83|58.53|58.79|58.49|58.83|58.53|58.79|58.49|4
1721121780000|2024-07-16 09:23:00|58.8|58.5|58.83|58.53|58.84|58.54|58.79|58.49|6
1721121790000|2024-07-16 09:23:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721121800000|2024-07-16 09:23:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721121810000|2024-07-16 09:23:30|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721121820000|2024-07-16 09:23:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1721121830000|2024-07-16 09:23:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1721121840000|2024-07-16 09:24:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721121860000|2024-07-16 09:24:20|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|5
1721121870000|2024-07-16 09:24:30|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1721121880000|2024-07-16 09:24:40|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721121890000|2024-07-16 09:24:50|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|4
1721121900000|2024-07-16 09:25:00|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|10
1721121920000|2024-07-16 09:25:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|5
1721121930000|2024-07-16 09:25:30|58.83|58.53|58.84|58.54|58.84|58.54|58.79|58.49|11
1721121940000|2024-07-16 09:25:40|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721121950000|2024-07-16 09:25:50|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|6
1721121960000|2024-07-16 09:26:00|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721121970000|2024-07-16 09:26:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721121980000|2024-07-16 09:26:20|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|5
1721122000000|2024-07-16 09:26:40|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|6
1721122010000|2024-07-16 09:26:50|58.85|58.55|58.84|58.54|58.85|58.55|58.83|58.53|6
1721122020000|2024-07-16 09:27:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|2
1721122030000|2024-07-16 09:27:10|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|5
1721122040000|2024-07-16 09:27:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1721122050000|2024-07-16 09:27:30|58.75|58.45|58.76|58.46|58.77|58.47|58.74|58.44|9
1721122060000|2024-07-16 09:27:40|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|12
1721122070000|2024-07-16 09:27:50|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|4
1721122080000|2024-07-16 09:28:00|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|6
1721122090000|2024-07-16 09:28:10|58.78|58.48|58.83|58.53|58.83|58.53|58.78|58.48|6
1721122100000|2024-07-16 09:28:20|58.82|58.52|58.79|58.49|58.82|58.52|58.78|58.48|10
1721122110000|2024-07-16 09:28:30|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1721122130000|2024-07-16 09:28:50|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721122140000|2024-07-16 09:29:00|58.76|58.46|58.72|58.42|58.76|58.46|58.72|58.42|3
1721122150000|2024-07-16 09:29:10|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|4
1721122160000|2024-07-16 09:29:20|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|7
1721122170000|2024-07-16 09:29:30|58.71|58.41|58.67|58.37|58.71|58.41|58.67|58.37|4
1721122180000|2024-07-16 09:29:40|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|8
1721122190000|2024-07-16 09:29:50|58.64|58.34|58.64|58.34|58.66|58.36|58.62|58.32|14
1721122200000|2024-07-16 09:30:00|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|16
1721122210000|2024-07-16 09:30:10|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|7
1721122220000|2024-07-16 09:30:20|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1721122230000|2024-07-16 09:30:30|58.68|58.38|58.7|58.4|58.7|58.4|58.67|58.37|7
1721122240000|2024-07-16 09:30:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721122250000|2024-07-16 09:30:50|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|10
1721122260000|2024-07-16 09:31:00|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|9
1721122270000|2024-07-16 09:31:10|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|12
1721122280000|2024-07-16 09:31:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721122290000|2024-07-16 09:31:30|58.64|58.34|58.61|58.31|58.65|58.35|58.61|58.31|4
1721122300000|2024-07-16 09:31:40|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|3
1721122310000|2024-07-16 09:31:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721122320000|2024-07-16 09:32:00|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|2
1721122330000|2024-07-16 09:32:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721122340000|2024-07-16 09:32:20|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1721122350000|2024-07-16 09:32:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721122370000|2024-07-16 09:32:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721122380000|2024-07-16 09:33:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721122390000|2024-07-16 09:33:10|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1721122400000|2024-07-16 09:33:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721122420000|2024-07-16 09:33:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721122430000|2024-07-16 09:33:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721122440000|2024-07-16 09:34:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721122450000|2024-07-16 09:34:10|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|6
1721122460000|2024-07-16 09:34:20|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|5
1721122470000|2024-07-16 09:34:30|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|8
1721122480000|2024-07-16 09:34:40|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|4
1721122490000|2024-07-16 09:34:50|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1721122500000|2024-07-16 09:35:00|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1721122510000|2024-07-16 09:35:10|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|7
1721122520000|2024-07-16 09:35:20|58.69|58.39|58.75|58.45|58.75|58.45|58.68|58.38|11
1721122530000|2024-07-16 09:35:30|58.76|58.46|58.76|58.46|58.78|58.48|58.75|58.45|9
1721122540000|2024-07-16 09:35:40|58.77|58.47|58.72|58.42|58.79|58.49|58.71|58.41|12
1721122550000|2024-07-16 09:35:50|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|13
1721122560000|2024-07-16 09:36:00|58.69|58.39|58.71|58.41|58.71|58.41|58.67|58.37|10
1721122570000|2024-07-16 09:36:10|58.75|58.45|58.69|58.39|58.75|58.45|58.68|58.38|9
1721122580000|2024-07-16 09:36:20|58.7|58.4|58.7|58.4|58.72|58.42|58.69|58.39|14
1721122590000|2024-07-16 09:36:30|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|4
1721122600000|2024-07-16 09:36:40|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|2
1721122610000|2024-07-16 09:36:50|58.72|58.42|58.75|58.45|58.75|58.45|58.69|58.39|9
1721122620000|2024-07-16 09:37:00|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1721122630000|2024-07-16 09:37:10|58.76|58.46|58.72|58.42|58.76|58.46|58.72|58.42|4
1721122640000|2024-07-16 09:37:20|58.71|58.41|58.73|58.43|58.73|58.43|58.69|58.39|6
1721122650000|2024-07-16 09:37:30|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|7
1721122660000|2024-07-16 09:37:40|58.76|58.46|58.72|58.42|58.76|58.46|58.72|58.42|3
1721122670000|2024-07-16 09:37:50|58.75|58.45|58.75|58.45|58.75|58.45|58.73|58.43|8
1721122680000|2024-07-16 09:38:00|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|7
1721122700000|2024-07-16 09:38:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|4
1721122710000|2024-07-16 09:38:30|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|10
1721122720000|2024-07-16 09:38:40|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|10
1721122730000|2024-07-16 09:38:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|6
1721122740000|2024-07-16 09:39:00|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|8
1721122750000|2024-07-16 09:39:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1721122760000|2024-07-16 09:39:20|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|8
1721122770000|2024-07-16 09:39:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721122780000|2024-07-16 09:39:40|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|6
1721122790000|2024-07-16 09:39:50|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|5
1721122800000|2024-07-16 09:40:00|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|6
1721122810000|2024-07-16 09:40:10|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721122820000|2024-07-16 09:40:20|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|4
1721122830000|2024-07-16 09:40:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721122840000|2024-07-16 09:40:40|58.79|58.49|58.79|58.49|58.81|58.51|58.79|58.49|5
1721122850000|2024-07-16 09:40:50|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1721122860000|2024-07-16 09:41:00|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|3
1721122870000|2024-07-16 09:41:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|6
1721122880000|2024-07-16 09:41:20|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1721122890000|2024-07-16 09:41:30|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|9
1721122900000|2024-07-16 09:41:40|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|4
1721122910000|2024-07-16 09:41:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721122920000|2024-07-16 09:42:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1721122930000|2024-07-16 09:42:10|58.79|58.49|58.8|58.5|58.81|58.51|58.78|58.48|8
1721122940000|2024-07-16 09:42:20|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|7
1721122950000|2024-07-16 09:42:30|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|5
1721122960000|2024-07-16 09:42:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721122970000|2024-07-16 09:42:50|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1721122980000|2024-07-16 09:43:00|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|6
1721122990000|2024-07-16 09:43:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721123000000|2024-07-16 09:43:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721123010000|2024-07-16 09:43:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721123020000|2024-07-16 09:43:40|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|5
1721123030000|2024-07-16 09:43:50|58.8|58.5|58.81|58.51|58.82|58.52|58.79|58.49|12
1721123040000|2024-07-16 09:44:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721123050000|2024-07-16 09:44:10|58.83|58.53|58.87|58.57|58.88|58.58|58.83|58.53|8
1721123060000|2024-07-16 09:44:20|58.86|58.56|58.87|58.57|58.88|58.58|58.82|58.52|13
1721123070000|2024-07-16 09:44:30|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|11
1721123080000|2024-07-16 09:44:40|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|9
1721123090000|2024-07-16 09:44:50|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721123100000|2024-07-16 09:45:00|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|4
1721123110000|2024-07-16 09:45:10|58.89|58.59|58.89|58.59|58.91|58.61|58.88|58.58|9
1721123120000|2024-07-16 09:45:20|58.88|58.58|58.82|58.52|58.9|58.6|58.81|58.51|11
1721123130000|2024-07-16 09:45:30|58.8|58.5|58.85|58.55|58.85|58.55|58.8|58.5|11
1721123140000|2024-07-16 09:45:40|58.87|58.57|58.89|58.59|58.89|58.59|58.86|58.56|9
1721123150000|2024-07-16 09:45:50|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|9
1721123160000|2024-07-16 09:46:00|58.84|58.54|58.81|58.51|58.86|58.56|58.8|58.5|13
1721123170000|2024-07-16 09:46:10|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|13
1721123180000|2024-07-16 09:46:20|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|13
1721123190000|2024-07-16 09:46:30|58.79|58.49|58.79|58.49|58.8|58.5|58.77|58.47|9
1721123200000|2024-07-16 09:46:40|58.78|58.48|58.78|58.48|58.79|58.49|58.75|58.45|16
1721123210000|2024-07-16 09:46:50|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|5
1721123220000|2024-07-16 09:47:00|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721123230000|2024-07-16 09:47:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1721123240000|2024-07-16 09:47:20|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|8
1721123250000|2024-07-16 09:47:30|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|7
1721123260000|2024-07-16 09:47:40|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|10
1721123270000|2024-07-16 09:47:50|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|10
1721123280000|2024-07-16 09:48:00|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|18
1721123290000|2024-07-16 09:48:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1721123300000|2024-07-16 09:48:20|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|6
1721123310000|2024-07-16 09:48:30|58.79|58.49|58.79|58.49|58.8|58.5|58.77|58.47|16
1721123320000|2024-07-16 09:48:40|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|5
1721123330000|2024-07-16 09:48:50|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|7
1721123340000|2024-07-16 09:49:00|58.79|58.49|58.81|58.51|58.81|58.51|58.78|58.48|7
1721123350000|2024-07-16 09:49:10|58.82|58.52|58.81|58.51|58.83|58.53|58.8|58.5|12
1721123360000|2024-07-16 09:49:20|58.8|58.5|58.8|58.5|58.83|58.53|58.79|58.49|13
1721123370000|2024-07-16 09:49:30|58.81|58.51|58.76|58.46|58.81|58.51|58.75|58.45|16
1721123380000|2024-07-16 09:49:40|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|13
1721123390000|2024-07-16 09:49:50|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1721123400000|2024-07-16 09:50:00|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|17
1721123410000|2024-07-16 09:50:10|58.76|58.46|58.71|58.41|58.77|58.47|58.71|58.41|15
1721123420000|2024-07-16 09:50:20|58.72|58.42|58.77|58.47|58.77|58.47|58.71|58.41|8
1721123430000|2024-07-16 09:50:30|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721123440000|2024-07-16 09:50:40|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|5
1721123450000|2024-07-16 09:50:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721123460000|2024-07-16 09:51:00|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|11
1721123480000|2024-07-16 09:51:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|11
1721123490000|2024-07-16 09:51:30|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|8
1721123500000|2024-07-16 09:51:40|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|6
1721123510000|2024-07-16 09:51:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721123520000|2024-07-16 09:52:00|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|6
1721123530000|2024-07-16 09:52:10|58.76|58.46|58.76|58.46|58.78|58.48|58.75|58.45|8
1721123540000|2024-07-16 09:52:20|58.75|58.45|58.76|58.46|58.76|58.46|58.71|58.41|8
1721123550000|2024-07-16 09:52:30|58.75|58.45|58.76|58.46|58.76|58.46|58.72|58.42|7
1721123560000|2024-07-16 09:52:40|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1721123570000|2024-07-16 09:52:50|58.75|58.45|58.75|58.45|58.76|58.46|58.73|58.43|7
1721123580000|2024-07-16 09:53:00|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|5
1721123590000|2024-07-16 09:53:10|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|13
1721123600000|2024-07-16 09:53:20|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|11
1721123610000|2024-07-16 09:53:30|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|11
1721123620000|2024-07-16 09:53:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|6
1721123630000|2024-07-16 09:53:50|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|7
1721123640000|2024-07-16 09:54:00|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|7
1721123650000|2024-07-16 09:54:10|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721123660000|2024-07-16 09:54:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|3
1721123670000|2024-07-16 09:54:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|6
1721123680000|2024-07-16 09:54:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|8
1721123690000|2024-07-16 09:54:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721123700000|2024-07-16 09:55:00|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|14
1721123710000|2024-07-16 09:55:10|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721123720000|2024-07-16 09:55:20|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|6
1721123730000|2024-07-16 09:55:30|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1721123740000|2024-07-16 09:55:40|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1721123750000|2024-07-16 09:55:50|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|6
1721123760000|2024-07-16 09:56:00|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721123780000|2024-07-16 09:56:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1721123790000|2024-07-16 09:56:30|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|3
1721123800000|2024-07-16 09:56:40|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721123810000|2024-07-16 09:56:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721123820000|2024-07-16 09:57:00|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721123830000|2024-07-16 09:57:10|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721123850000|2024-07-16 09:57:30|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|10
1721123920000|2024-07-16 09:58:40|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|10
1721123930000|2024-07-16 09:58:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721123990000|2024-07-16 09:59:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721124000000|2024-07-16 10:00:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1721124010000|2024-07-16 10:00:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721124020000|2024-07-16 10:00:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|9
1721124030000|2024-07-16 10:00:30|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721124040000|2024-07-16 10:00:40|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721124050000|2024-07-16 10:00:50|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721124070000|2024-07-16 10:01:10|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721124080000|2024-07-16 10:01:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721124090000|2024-07-16 10:01:30|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721124100000|2024-07-16 10:01:40|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721124110000|2024-07-16 10:01:50|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1721124120000|2024-07-16 10:02:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721124130000|2024-07-16 10:02:10|58.72|58.42|58.75|58.45|58.76|58.46|58.72|58.42|5
1721124140000|2024-07-16 10:02:20|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|7
1721124150000|2024-07-16 10:02:30|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|3
1721124160000|2024-07-16 10:02:40|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|4
1721124170000|2024-07-16 10:02:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721124180000|2024-07-16 10:03:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721124190000|2024-07-16 10:03:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|3
1721124200000|2024-07-16 10:03:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721124210000|2024-07-16 10:03:30|58.65|58.35|58.61|58.31|58.65|58.35|58.61|58.31|6
1721124220000|2024-07-16 10:03:40|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|2
1721124230000|2024-07-16 10:03:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721124240000|2024-07-16 10:04:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721124250000|2024-07-16 10:04:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721124260000|2024-07-16 10:04:20|58.58|58.28|58.56|58.26|58.58|58.28|58.54|58.24|9
1721124270000|2024-07-16 10:04:30|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|8
1721124290000|2024-07-16 10:04:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721124300000|2024-07-16 10:05:00|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|4
1721124310000|2024-07-16 10:05:10|58.59|58.29|58.62|58.32|58.63|58.33|58.59|58.29|5
1721124320000|2024-07-16 10:05:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721124330000|2024-07-16 10:05:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721124340000|2024-07-16 10:05:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721124350000|2024-07-16 10:05:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721124360000|2024-07-16 10:06:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721124370000|2024-07-16 10:06:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721124380000|2024-07-16 10:06:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721124390000|2024-07-16 10:06:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721124400000|2024-07-16 10:06:40|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721124410000|2024-07-16 10:06:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1721124420000|2024-07-16 10:07:00|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1721124430000|2024-07-16 10:07:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721124440000|2024-07-16 10:07:20|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|8
1721124450000|2024-07-16 10:07:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721124460000|2024-07-16 10:07:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721124470000|2024-07-16 10:07:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721124480000|2024-07-16 10:08:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721124490000|2024-07-16 10:08:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1721124500000|2024-07-16 10:08:20|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1721124510000|2024-07-16 10:08:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1721124520000|2024-07-16 10:08:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721124530000|2024-07-16 10:08:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721124540000|2024-07-16 10:09:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1721124550000|2024-07-16 10:09:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721124560000|2024-07-16 10:09:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721124570000|2024-07-16 10:09:30|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721124590000|2024-07-16 10:09:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1721124600000|2024-07-16 10:10:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721124630000|2024-07-16 10:10:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721124650000|2024-07-16 10:10:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721124660000|2024-07-16 10:11:00|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721124670000|2024-07-16 10:11:10|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|5
1721124680000|2024-07-16 10:11:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721124710000|2024-07-16 10:11:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721124720000|2024-07-16 10:12:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1721124730000|2024-07-16 10:12:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721124750000|2024-07-16 10:12:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721124760000|2024-07-16 10:12:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721124780000|2024-07-16 10:13:00|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|3
1721124790000|2024-07-16 10:13:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721124800000|2024-07-16 10:13:20|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721124820000|2024-07-16 10:13:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1721124830000|2024-07-16 10:13:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721124850000|2024-07-16 10:14:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721124870000|2024-07-16 10:14:30|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|6
1721124880000|2024-07-16 10:14:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721124890000|2024-07-16 10:14:50|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721124900000|2024-07-16 10:15:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1721124910000|2024-07-16 10:15:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721124920000|2024-07-16 10:15:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|5
1721124930000|2024-07-16 10:15:30|58.65|58.35|58.66|58.36|58.66|58.36|58.63|58.33|8
1721124940000|2024-07-16 10:15:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1721124950000|2024-07-16 10:15:50|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1721124960000|2024-07-16 10:16:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721124970000|2024-07-16 10:16:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|6
1721124980000|2024-07-16 10:16:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721124990000|2024-07-16 10:16:30|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|6
1721125000000|2024-07-16 10:16:40|58.71|58.41|58.69|58.39|58.72|58.42|58.69|58.39|6
1721125010000|2024-07-16 10:16:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721125020000|2024-07-16 10:17:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1721125040000|2024-07-16 10:17:20|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721125050000|2024-07-16 10:17:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721125070000|2024-07-16 10:17:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721125080000|2024-07-16 10:18:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721125100000|2024-07-16 10:18:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721125110000|2024-07-16 10:18:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721125130000|2024-07-16 10:18:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721125140000|2024-07-16 10:19:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1721125150000|2024-07-16 10:19:10|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1721125170000|2024-07-16 10:19:30|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721125180000|2024-07-16 10:19:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1721125190000|2024-07-16 10:19:50|58.72|58.42|58.69|58.39|58.72|58.42|58.68|58.38|13
1721125200000|2024-07-16 10:20:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721125210000|2024-07-16 10:20:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721125220000|2024-07-16 10:20:20|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|4
1721125230000|2024-07-16 10:20:30|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|10
1721125250000|2024-07-16 10:20:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721125260000|2024-07-16 10:21:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721125270000|2024-07-16 10:21:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|4
1721125280000|2024-07-16 10:21:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721125290000|2024-07-16 10:21:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721125300000|2024-07-16 10:21:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721125320000|2024-07-16 10:22:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721125330000|2024-07-16 10:22:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721125340000|2024-07-16 10:22:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721125380000|2024-07-16 10:23:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721125390000|2024-07-16 10:23:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721125400000|2024-07-16 10:23:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721125410000|2024-07-16 10:23:30|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721125420000|2024-07-16 10:23:40|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721125430000|2024-07-16 10:23:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721125440000|2024-07-16 10:24:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1721125450000|2024-07-16 10:24:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721125460000|2024-07-16 10:24:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721125470000|2024-07-16 10:24:30|58.65|58.35|58.66|58.36|58.66|58.36|58.62|58.32|6
1721125480000|2024-07-16 10:24:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721125490000|2024-07-16 10:24:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721125500000|2024-07-16 10:25:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1721125510000|2024-07-16 10:25:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721125520000|2024-07-16 10:25:20|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|7
1721125530000|2024-07-16 10:25:30|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|12
1721125540000|2024-07-16 10:25:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|9
1721125550000|2024-07-16 10:25:50|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|4
1721125560000|2024-07-16 10:26:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721125570000|2024-07-16 10:26:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721125590000|2024-07-16 10:26:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|2
1721125600000|2024-07-16 10:26:40|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721125610000|2024-07-16 10:26:50|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721125620000|2024-07-16 10:27:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|13
1721125630000|2024-07-16 10:27:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721125640000|2024-07-16 10:27:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721125660000|2024-07-16 10:27:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721125690000|2024-07-16 10:28:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721125700000|2024-07-16 10:28:20|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|3
1721125720000|2024-07-16 10:28:40|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|6
1721125730000|2024-07-16 10:28:50|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1721125740000|2024-07-16 10:29:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1721125750000|2024-07-16 10:29:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721125780000|2024-07-16 10:29:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721125790000|2024-07-16 10:29:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721125810000|2024-07-16 10:30:10|58.62|58.32|58.62|58.32|58.64|58.34|58.61|58.31|13
1721125820000|2024-07-16 10:30:20|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|3
1721125830000|2024-07-16 10:30:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721125840000|2024-07-16 10:30:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721125850000|2024-07-16 10:30:50|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721125860000|2024-07-16 10:31:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721125880000|2024-07-16 10:31:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721125890000|2024-07-16 10:31:30|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|7
1721125910000|2024-07-16 10:31:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721125920000|2024-07-16 10:32:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721125940000|2024-07-16 10:32:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721125950000|2024-07-16 10:32:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721125960000|2024-07-16 10:32:40|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|12
1721125970000|2024-07-16 10:32:50|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|10
1721125980000|2024-07-16 10:33:00|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|11
1721125990000|2024-07-16 10:33:10|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|14
1721126000000|2024-07-16 10:33:20|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721126010000|2024-07-16 10:33:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721126020000|2024-07-16 10:33:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721126030000|2024-07-16 10:33:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721126040000|2024-07-16 10:34:00|58.68|58.38|58.73|58.43|58.73|58.43|58.68|58.38|6
1721126050000|2024-07-16 10:34:10|58.72|58.42|58.68|58.38|58.74|58.44|58.68|58.38|12
1721126090000|2024-07-16 10:34:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721126100000|2024-07-16 10:35:00|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|4
1721126110000|2024-07-16 10:35:10|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|4
1721126120000|2024-07-16 10:35:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721126130000|2024-07-16 10:35:30|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|3
1721126140000|2024-07-16 10:35:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721126150000|2024-07-16 10:35:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721126160000|2024-07-16 10:36:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721126170000|2024-07-16 10:36:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721126180000|2024-07-16 10:36:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1721126190000|2024-07-16 10:36:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721126200000|2024-07-16 10:36:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721126230000|2024-07-16 10:37:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721126240000|2024-07-16 10:37:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721126250000|2024-07-16 10:37:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721126290000|2024-07-16 10:38:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721126330000|2024-07-16 10:38:50|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|5
1721126340000|2024-07-16 10:39:00|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1721126400000|2024-07-16 10:40:00|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721126410000|2024-07-16 10:40:10|58.78|58.48|58.85|58.55|58.86|58.56|58.78|58.48|17
1721126420000|2024-07-16 10:40:20|58.86|58.56|58.89|58.59|58.91|58.61|58.86|58.56|9
1721126430000|2024-07-16 10:40:30|58.88|58.58|58.84|58.54|58.88|58.58|58.84|58.54|4
1721126440000|2024-07-16 10:40:40|58.82|58.52|58.82|58.52|58.84|58.54|58.82|58.52|7
1721126450000|2024-07-16 10:40:50|58.81|58.51|58.86|58.56|58.86|58.56|58.78|58.48|11
1721126460000|2024-07-16 10:41:00|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|15
1721126470000|2024-07-16 10:41:10|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|12
1721126480000|2024-07-16 10:41:20|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|4
1721126490000|2024-07-16 10:41:30|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|4
1721126500000|2024-07-16 10:41:40|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|5
1721126510000|2024-07-16 10:41:50|58.81|58.51|58.84|58.54|58.86|58.56|58.81|58.51|11
1721126520000|2024-07-16 10:42:00|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|4
1721126530000|2024-07-16 10:42:10|58.82|58.52|58.82|58.52|58.84|58.54|58.82|58.52|5
1721126540000|2024-07-16 10:42:20|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|6
1721126550000|2024-07-16 10:42:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|8
1721126560000|2024-07-16 10:42:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|3
1721126570000|2024-07-16 10:42:50|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|5
1721126580000|2024-07-16 10:43:00|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1721126590000|2024-07-16 10:43:10|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721126600000|2024-07-16 10:43:20|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|5
1721126610000|2024-07-16 10:43:30|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|7
1721126620000|2024-07-16 10:43:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721126630000|2024-07-16 10:43:50|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721126640000|2024-07-16 10:44:00|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721126650000|2024-07-16 10:44:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721126660000|2024-07-16 10:44:20|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721126670000|2024-07-16 10:44:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721126680000|2024-07-16 10:44:40|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721126690000|2024-07-16 10:44:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721126700000|2024-07-16 10:45:00|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|7
1721126710000|2024-07-16 10:45:10|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|8
1721126720000|2024-07-16 10:45:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|3
1721126750000|2024-07-16 10:45:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721126760000|2024-07-16 10:46:00|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|6
1721126780000|2024-07-16 10:46:20|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|4
1721126790000|2024-07-16 10:46:30|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|5
1721126800000|2024-07-16 10:46:40|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|4
1721126810000|2024-07-16 10:46:50|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|8
1721126820000|2024-07-16 10:47:00|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|9
1721126830000|2024-07-16 10:47:10|58.64|58.34|58.66|58.36|58.67|58.37|58.64|58.34|17
1721126840000|2024-07-16 10:47:20|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1721126850000|2024-07-16 10:47:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|11
1721126860000|2024-07-16 10:47:40|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|9
1721126870000|2024-07-16 10:47:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1721126890000|2024-07-16 10:48:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|9
1721126900000|2024-07-16 10:48:20|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|3
1721126910000|2024-07-16 10:48:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721126930000|2024-07-16 10:48:50|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|3
1721126940000|2024-07-16 10:49:00|58.65|58.35|58.6|58.3|58.65|58.35|58.6|58.3|4
1721126960000|2024-07-16 10:49:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721126970000|2024-07-16 10:49:30|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|9
1721126980000|2024-07-16 10:49:40|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|7
1721126990000|2024-07-16 10:49:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1721127000000|2024-07-16 10:50:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1721127010000|2024-07-16 10:50:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1721127020000|2024-07-16 10:50:20|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|8
1721127030000|2024-07-16 10:50:30|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|7
1721127040000|2024-07-16 10:50:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721127050000|2024-07-16 10:50:50|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|10
1721127060000|2024-07-16 10:51:00|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|11
1721127070000|2024-07-16 10:51:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721127080000|2024-07-16 10:51:20|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1721127090000|2024-07-16 10:51:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1721127100000|2024-07-16 10:51:40|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1721127110000|2024-07-16 10:51:50|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1721127120000|2024-07-16 10:52:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721127130000|2024-07-16 10:52:10|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|6
1721127140000|2024-07-16 10:52:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721127150000|2024-07-16 10:52:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1721127160000|2024-07-16 10:52:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721127170000|2024-07-16 10:52:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721127180000|2024-07-16 10:53:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1721127190000|2024-07-16 10:53:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|10
1721127200000|2024-07-16 10:53:20|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721127210000|2024-07-16 10:53:30|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|4
1721127240000|2024-07-16 10:54:00|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|3
1721127260000|2024-07-16 10:54:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721127270000|2024-07-16 10:54:30|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|10
1721127280000|2024-07-16 10:54:40|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|7
1721127290000|2024-07-16 10:54:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|8
1721127300000|2024-07-16 10:55:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721127320000|2024-07-16 10:55:20|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|6
1721127330000|2024-07-16 10:55:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721127340000|2024-07-16 10:55:40|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|7
1721127350000|2024-07-16 10:55:50|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|14
1721127360000|2024-07-16 10:56:00|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|12
1721127400000|2024-07-16 10:56:40|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1721127410000|2024-07-16 10:56:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|8
1721127420000|2024-07-16 10:57:00|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|3
1721127430000|2024-07-16 10:57:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721127440000|2024-07-16 10:57:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|9
1721127450000|2024-07-16 10:57:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721127470000|2024-07-16 10:57:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721127490000|2024-07-16 10:58:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721127500000|2024-07-16 10:58:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721127510000|2024-07-16 10:58:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721127520000|2024-07-16 10:58:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|9
1721127530000|2024-07-16 10:58:50|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|4
1721127540000|2024-07-16 10:59:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721127560000|2024-07-16 10:59:20|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721127570000|2024-07-16 10:59:30|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721127600000|2024-07-16 11:00:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721127610000|2024-07-16 11:00:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|9
1721127620000|2024-07-16 11:00:20|58.48|58.18|58.47|58.17|58.49|58.19|58.46|58.16|10
1721127630000|2024-07-16 11:00:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721127640000|2024-07-16 11:00:40|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|6
1721127650000|2024-07-16 11:00:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|5
1721127660000|2024-07-16 11:01:00|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|4
1721127670000|2024-07-16 11:01:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1721127680000|2024-07-16 11:01:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1721127690000|2024-07-16 11:01:30|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721127700000|2024-07-16 11:01:40|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721127710000|2024-07-16 11:01:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1721127720000|2024-07-16 11:02:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721127730000|2024-07-16 11:02:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721127740000|2024-07-16 11:02:20|58.48|58.18|58.46|58.16|58.48|58.18|58.45|58.15|5
1721127750000|2024-07-16 11:02:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|10
1721127760000|2024-07-16 11:02:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1721127780000|2024-07-16 11:03:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|5
1721127810000|2024-07-16 11:03:30|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721127820000|2024-07-16 11:03:40|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1721127830000|2024-07-16 11:03:50|58.44|58.14|58.38|58.08|58.44|58.14|58.38|58.08|6
1721127840000|2024-07-16 11:04:00|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|7
1721127850000|2024-07-16 11:04:10|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1721127860000|2024-07-16 11:04:20|58.37|58.07|58.34|58.04|58.37|58.07|58.33|58.03|11
1721127870000|2024-07-16 11:04:30|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|15
1721127880000|2024-07-16 11:04:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|7
1721127890000|2024-07-16 11:04:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721127900000|2024-07-16 11:05:00|58.27|57.97|58.22|57.92|58.27|57.97|58.22|57.92|10
1721127910000|2024-07-16 11:05:10|58.24|57.94|58.18|57.88|58.24|57.94|58.17|57.87|13
1721127920000|2024-07-16 11:05:20|58.19|57.89|58.25|57.95|58.25|57.95|58.18|57.88|12
1721127930000|2024-07-16 11:05:30|58.24|57.94|58.26|57.96|58.26|57.96|58.22|57.92|8
1721127940000|2024-07-16 11:05:40|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|3
1721127950000|2024-07-16 11:05:50|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|4
1721127960000|2024-07-16 11:06:00|58.25|57.95|58.29|57.99|58.3|58|58.25|57.95|8
1721127970000|2024-07-16 11:06:10|58.3|58|58.3|58|58.31|58.01|58.29|57.99|9
1721127980000|2024-07-16 11:06:20|58.32|58.02|58.36|58.06|58.36|58.06|58.31|58.01|20
1721127990000|2024-07-16 11:06:30|58.38|58.08|58.46|58.16|58.47|58.17|58.38|58.08|18
1721128000000|2024-07-16 11:06:40|58.45|58.15|58.53|58.23|58.56|58.26|58.45|58.15|25
1721128010000|2024-07-16 11:06:50|58.52|58.22|58.45|58.15|58.52|58.22|58.45|58.15|11
1721128020000|2024-07-16 11:07:00|58.44|58.14|58.37|58.07|58.44|58.14|58.37|58.07|13
1721128030000|2024-07-16 11:07:10|58.36|58.06|58.31|58.01|58.37|58.07|58.31|58.01|7
1721128040000|2024-07-16 11:07:20|58.3|58|58.28|57.98|58.32|58.02|58.28|57.98|10
1721128050000|2024-07-16 11:07:30|58.27|57.97|58.24|57.94|58.27|57.97|58.24|57.94|9
1721128060000|2024-07-16 11:07:40|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|12
1721128070000|2024-07-16 11:07:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721128080000|2024-07-16 11:08:00|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|4
1721128090000|2024-07-16 11:08:10|58.27|57.97|58.24|57.94|58.27|57.97|58.24|57.94|6
1721128100000|2024-07-16 11:08:20|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|8
1721128110000|2024-07-16 11:08:30|58.21|57.91|58.19|57.89|58.23|57.93|58.19|57.89|12
1721128120000|2024-07-16 11:08:40|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|4
1721128130000|2024-07-16 11:08:50|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|4
1721128140000|2024-07-16 11:09:00|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|3
1721128150000|2024-07-16 11:09:10|58.16|57.86|58.12|57.82|58.16|57.86|58.12|57.82|6
1721128160000|2024-07-16 11:09:20|58.13|57.83|58.15|57.85|58.15|57.85|58.11|57.81|21
1721128170000|2024-07-16 11:09:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721128180000|2024-07-16 11:09:40|58.16|57.86|58.17|57.87|58.18|57.88|58.15|57.85|5
1721128190000|2024-07-16 11:09:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1721128200000|2024-07-16 11:10:00|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1721128210000|2024-07-16 11:10:10|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|5
1721128220000|2024-07-16 11:10:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|8
1721128230000|2024-07-16 11:10:30|58.14|57.84|58.12|57.82|58.14|57.84|58.1|57.8|8
1721128240000|2024-07-16 11:10:40|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|6
1721128250000|2024-07-16 11:10:50|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|10
1721128260000|2024-07-16 11:11:00|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|15
1721128270000|2024-07-16 11:11:10|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|14
1721128280000|2024-07-16 11:11:20|58.14|57.84|58.16|57.86|58.17|57.87|58.13|57.83|6
1721128290000|2024-07-16 11:11:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721128300000|2024-07-16 11:11:40|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|12
1721128310000|2024-07-16 11:11:50|58.16|57.86|58.12|57.82|58.16|57.86|58.11|57.81|9
1721128320000|2024-07-16 11:12:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|11
1721128330000|2024-07-16 11:12:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|5
1721128340000|2024-07-16 11:12:20|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|4
1721128350000|2024-07-16 11:12:30|58.19|57.89|58.16|57.86|58.19|57.89|58.16|57.86|6
1721128360000|2024-07-16 11:12:40|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721128370000|2024-07-16 11:12:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721128380000|2024-07-16 11:13:00|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1721128410000|2024-07-16 11:13:30|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|5
1721128420000|2024-07-16 11:13:40|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|9
1721128430000|2024-07-16 11:13:50|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721128440000|2024-07-16 11:14:00|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721128460000|2024-07-16 11:14:20|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721128470000|2024-07-16 11:14:30|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|6
1721128480000|2024-07-16 11:14:40|58.2|57.9|58.22|57.92|58.22|57.92|58.19|57.89|5
1721128490000|2024-07-16 11:14:50|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|6
1721128500000|2024-07-16 11:15:00|58.21|57.91|58.23|57.93|58.23|57.93|58.2|57.9|5
1721128510000|2024-07-16 11:15:10|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|8
1721128520000|2024-07-16 11:15:20|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721128530000|2024-07-16 11:15:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721128540000|2024-07-16 11:15:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721128550000|2024-07-16 11:15:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721128560000|2024-07-16 11:16:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1721128570000|2024-07-16 11:16:10|58.27|57.97|58.32|58.02|58.32|58.02|58.26|57.96|9
1721128580000|2024-07-16 11:16:20|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|6
1721128590000|2024-07-16 11:16:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|4
1721128600000|2024-07-16 11:16:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721128610000|2024-07-16 11:16:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721128620000|2024-07-16 11:17:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|6
1721128630000|2024-07-16 11:17:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721128640000|2024-07-16 11:17:20|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|2
1721128650000|2024-07-16 11:17:30|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721128660000|2024-07-16 11:17:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721128690000|2024-07-16 11:18:10|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721128700000|2024-07-16 11:18:20|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721128710000|2024-07-16 11:18:30|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|5
1721128730000|2024-07-16 11:18:50|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|3
1721128740000|2024-07-16 11:19:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721128750000|2024-07-16 11:19:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721128770000|2024-07-16 11:19:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721128780000|2024-07-16 11:19:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721128800000|2024-07-16 11:20:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721128810000|2024-07-16 11:20:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721128820000|2024-07-16 11:20:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721128840000|2024-07-16 11:20:40|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|2
1721128860000|2024-07-16 11:21:00|58.3|58|58.27|57.97|58.3|58|58.27|57.97|2
1721128880000|2024-07-16 11:21:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721128890000|2024-07-16 11:21:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721128900000|2024-07-16 11:21:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721128910000|2024-07-16 11:21:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721128940000|2024-07-16 11:22:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721128960000|2024-07-16 11:22:40|58.3|58|58.34|58.04|58.34|58.04|58.3|58|4
1721128970000|2024-07-16 11:22:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1721128980000|2024-07-16 11:23:00|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|4
1721128990000|2024-07-16 11:23:10|58.33|58.03|58.28|57.98|58.33|58.03|58.28|57.98|4
1721129000000|2024-07-16 11:23:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1721129030000|2024-07-16 11:23:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721129120000|2024-07-16 11:25:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129140000|2024-07-16 11:25:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721129180000|2024-07-16 11:26:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129190000|2024-07-16 11:26:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721129210000|2024-07-16 11:26:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721129220000|2024-07-16 11:27:00|58.29|57.99|58.33|58.03|58.33|58.03|58.29|57.99|4
1721129240000|2024-07-16 11:27:20|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|5
1721129250000|2024-07-16 11:27:30|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721129260000|2024-07-16 11:27:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721129270000|2024-07-16 11:27:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129280000|2024-07-16 11:28:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721129290000|2024-07-16 11:28:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129300000|2024-07-16 11:28:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721129310000|2024-07-16 11:28:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721129320000|2024-07-16 11:28:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129340000|2024-07-16 11:29:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721129350000|2024-07-16 11:29:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721129400000|2024-07-16 11:30:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721129410000|2024-07-16 11:30:10|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721129420000|2024-07-16 11:30:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721129430000|2024-07-16 11:30:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721129440000|2024-07-16 11:30:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721129460000|2024-07-16 11:31:00|58.24|57.94|58.19|57.89|58.24|57.94|58.19|57.89|3
1721129470000|2024-07-16 11:31:10|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|5
1721129490000|2024-07-16 11:31:30|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721129500000|2024-07-16 11:31:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|2
1721129520000|2024-07-16 11:32:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721129530000|2024-07-16 11:32:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721129550000|2024-07-16 11:32:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721129570000|2024-07-16 11:32:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721129590000|2024-07-16 11:33:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721129640000|2024-07-16 11:34:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721129670000|2024-07-16 11:34:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721129680000|2024-07-16 11:34:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721129690000|2024-07-16 11:34:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721129700000|2024-07-16 11:35:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721129710000|2024-07-16 11:35:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721129760000|2024-07-16 11:36:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721129770000|2024-07-16 11:36:10|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1721129780000|2024-07-16 11:36:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721129810000|2024-07-16 11:36:50|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1721129820000|2024-07-16 11:37:00|58.24|57.94|58.16|57.86|58.24|57.94|58.16|57.86|6
1721129830000|2024-07-16 11:37:10|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1721129840000|2024-07-16 11:37:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|6
1721129850000|2024-07-16 11:37:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721129860000|2024-07-16 11:37:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721129870000|2024-07-16 11:37:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721129880000|2024-07-16 11:38:00|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|6
1721129890000|2024-07-16 11:38:10|58.23|57.93|58.19|57.89|58.23|57.93|58.19|57.89|6
1721129900000|2024-07-16 11:38:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721129920000|2024-07-16 11:38:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1721129940000|2024-07-16 11:39:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721129990000|2024-07-16 11:39:50|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721130010000|2024-07-16 11:40:10|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|4
1721130020000|2024-07-16 11:40:20|58.21|57.91|58.21|57.91|58.23|57.93|58.21|57.91|5
1721130030000|2024-07-16 11:40:30|58.22|57.92|58.26|57.96|58.26|57.96|58.22|57.92|4
1721130060000|2024-07-16 11:41:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1721130070000|2024-07-16 11:41:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721130090000|2024-07-16 11:41:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721130140000|2024-07-16 11:42:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721130170000|2024-07-16 11:42:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721130210000|2024-07-16 11:43:30|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721130220000|2024-07-16 11:43:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1721130230000|2024-07-16 11:43:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1721130250000|2024-07-16 11:44:10|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721130260000|2024-07-16 11:44:20|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|6
1721130270000|2024-07-16 11:44:30|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721130280000|2024-07-16 11:44:40|58.34|58.04|58.36|58.06|58.36|58.06|58.33|58.03|6
1721130290000|2024-07-16 11:44:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721130330000|2024-07-16 11:45:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721130340000|2024-07-16 11:45:40|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|10
1721130350000|2024-07-16 11:45:50|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1721130360000|2024-07-16 11:46:00|58.37|58.07|58.4|58.1|58.4|58.1|58.36|58.06|4
1721130370000|2024-07-16 11:46:10|58.41|58.11|58.43|58.13|58.43|58.13|58.4|58.1|16
1721130380000|2024-07-16 11:46:20|58.42|58.12|58.43|58.13|58.43|58.13|58.4|58.1|7
1721130390000|2024-07-16 11:46:30|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721130400000|2024-07-16 11:46:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|2
1721130410000|2024-07-16 11:46:50|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1721130420000|2024-07-16 11:47:00|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1721130450000|2024-07-16 11:47:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721130470000|2024-07-16 11:47:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721130480000|2024-07-16 11:48:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721130490000|2024-07-16 11:48:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1721130500000|2024-07-16 11:48:20|58.39|58.09|58.39|58.09|58.41|58.11|58.39|58.09|7
1721130510000|2024-07-16 11:48:30|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|3
1721130520000|2024-07-16 11:48:40|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721130550000|2024-07-16 11:49:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721130560000|2024-07-16 11:49:20|58.33|58.03|58.3|58|58.33|58.03|58.3|58|3
1721130570000|2024-07-16 11:49:30|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|4
1721130580000|2024-07-16 11:49:40|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1721130590000|2024-07-16 11:49:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721130600000|2024-07-16 11:50:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1721130610000|2024-07-16 11:50:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721130620000|2024-07-16 11:50:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721130630000|2024-07-16 11:50:30|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721130640000|2024-07-16 11:50:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721130650000|2024-07-16 11:50:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721130660000|2024-07-16 11:51:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721130670000|2024-07-16 11:51:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721130680000|2024-07-16 11:51:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721130720000|2024-07-16 11:52:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721130740000|2024-07-16 11:52:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1721130760000|2024-07-16 11:52:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721130790000|2024-07-16 11:53:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721130800000|2024-07-16 11:53:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721130810000|2024-07-16 11:53:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721130820000|2024-07-16 11:53:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721130830000|2024-07-16 11:53:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721130910000|2024-07-16 11:55:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721130920000|2024-07-16 11:55:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|12
1721130930000|2024-07-16 11:55:30|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|11
1721130940000|2024-07-16 11:55:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|2
1721130950000|2024-07-16 11:55:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721130960000|2024-07-16 11:56:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1721130970000|2024-07-16 11:56:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721130990000|2024-07-16 11:56:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|6
1721131000000|2024-07-16 11:56:40|58.34|58.04|58.34|58.04|58.34|58.04|58.32|58.02|5
1721131010000|2024-07-16 11:56:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1721131020000|2024-07-16 11:57:00|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721131050000|2024-07-16 11:57:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721131070000|2024-07-16 11:57:50|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1721131080000|2024-07-16 11:58:00|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1721131090000|2024-07-16 11:58:10|58.31|58.01|58.26|57.96|58.32|58.02|58.26|57.96|7
1721131160000|2024-07-16 11:59:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721131170000|2024-07-16 11:59:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721131180000|2024-07-16 11:59:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721131190000|2024-07-16 11:59:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721131200000|2024-07-16 12:00:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721131210000|2024-07-16 12:00:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721131230000|2024-07-16 12:00:30|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1721131240000|2024-07-16 12:00:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721131250000|2024-07-16 12:00:50|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721131260000|2024-07-16 12:01:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|6
1721131270000|2024-07-16 12:01:10|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|9
1721131280000|2024-07-16 12:01:20|58.26|57.96|58.24|57.94|58.26|57.96|58.23|57.93|12
1721131290000|2024-07-16 12:01:30|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|7
1721131300000|2024-07-16 12:01:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1721131310000|2024-07-16 12:01:50|58.22|57.92|58.18|57.88|58.22|57.92|58.17|57.87|6
1721131320000|2024-07-16 12:02:00|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|10
1721131330000|2024-07-16 12:02:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721131340000|2024-07-16 12:02:20|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|3
1721131350000|2024-07-16 12:02:30|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1721131360000|2024-07-16 12:02:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721131370000|2024-07-16 12:02:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721131380000|2024-07-16 12:03:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1721131390000|2024-07-16 12:03:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721131400000|2024-07-16 12:03:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721131410000|2024-07-16 12:03:30|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|3
1721131420000|2024-07-16 12:03:40|58.15|57.85|58.13|57.83|58.16|57.86|58.13|57.83|5
1721131430000|2024-07-16 12:03:50|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|5
1721131440000|2024-07-16 12:04:00|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721131450000|2024-07-16 12:04:10|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1721131460000|2024-07-16 12:04:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721131470000|2024-07-16 12:04:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|4
1721131480000|2024-07-16 12:04:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721131490000|2024-07-16 12:04:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1721131500000|2024-07-16 12:05:00|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|4
1721131510000|2024-07-16 12:05:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1721131520000|2024-07-16 12:05:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721131530000|2024-07-16 12:05:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721131540000|2024-07-16 12:05:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721131550000|2024-07-16 12:05:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|5
1721131560000|2024-07-16 12:06:00|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|6
1721131570000|2024-07-16 12:06:10|58.04|57.74|58.03|57.73|58.05|57.75|58.02|57.72|9
1721131580000|2024-07-16 12:06:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|6
1721131590000|2024-07-16 12:06:30|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|5
1721131600000|2024-07-16 12:06:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721131610000|2024-07-16 12:06:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721131620000|2024-07-16 12:07:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721131630000|2024-07-16 12:07:10|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|5
1721131650000|2024-07-16 12:07:30|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721131660000|2024-07-16 12:07:40|58|57.7|57.98|57.68|58|57.7|57.98|57.68|2
1721131670000|2024-07-16 12:07:50|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|3
1721131680000|2024-07-16 12:08:00|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|6
1721131690000|2024-07-16 12:08:10|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|6
1721131700000|2024-07-16 12:08:20|57.94|57.64|58|57.7|58|57.7|57.94|57.64|13
1721131710000|2024-07-16 12:08:30|57.99|57.69|58.02|57.72|58.03|57.73|57.99|57.69|8
1721131720000|2024-07-16 12:08:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721131730000|2024-07-16 12:08:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721131740000|2024-07-16 12:09:00|58|57.7|58.04|57.74|58.04|57.74|58|57.7|10
1721131750000|2024-07-16 12:09:10|58.03|57.73|58.05|57.75|58.05|57.75|58.01|57.71|8
1721131760000|2024-07-16 12:09:20|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721131770000|2024-07-16 12:09:30|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|6
1721131780000|2024-07-16 12:09:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721131800000|2024-07-16 12:10:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721131810000|2024-07-16 12:10:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721131820000|2024-07-16 12:10:20|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|4
1721131830000|2024-07-16 12:10:30|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1721131840000|2024-07-16 12:10:40|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|9
1721131870000|2024-07-16 12:11:10|58.03|57.73|58.01|57.71|58.04|57.74|58.01|57.71|4
1721131880000|2024-07-16 12:11:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721131890000|2024-07-16 12:11:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721131900000|2024-07-16 12:11:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721131910000|2024-07-16 12:11:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1721131920000|2024-07-16 12:12:00|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1721131930000|2024-07-16 12:12:10|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|7
1721131940000|2024-07-16 12:12:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1721131950000|2024-07-16 12:12:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721131960000|2024-07-16 12:12:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721131970000|2024-07-16 12:12:50|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721131980000|2024-07-16 12:13:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1721131990000|2024-07-16 12:13:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721132000000|2024-07-16 12:13:20|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721132010000|2024-07-16 12:13:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721132020000|2024-07-16 12:13:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1721132030000|2024-07-16 12:13:50|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|3
1721132040000|2024-07-16 12:14:00|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|4
1721132050000|2024-07-16 12:14:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721132060000|2024-07-16 12:14:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721132070000|2024-07-16 12:14:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721132080000|2024-07-16 12:14:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721132090000|2024-07-16 12:14:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721132100000|2024-07-16 12:15:00|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1721132110000|2024-07-16 12:15:10|58.08|57.78|58.13|57.83|58.13|57.83|58.08|57.78|5
1721132120000|2024-07-16 12:15:20|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|4
1721132130000|2024-07-16 12:15:30|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|6
1721132140000|2024-07-16 12:15:40|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|10
1721132150000|2024-07-16 12:15:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721132160000|2024-07-16 12:16:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1721132170000|2024-07-16 12:16:10|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|4
1721132180000|2024-07-16 12:16:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1721132190000|2024-07-16 12:16:30|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721132200000|2024-07-16 12:16:40|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|3
1721132210000|2024-07-16 12:16:50|58.15|57.85|58.1|57.8|58.15|57.85|58.1|57.8|6
1721132220000|2024-07-16 12:17:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1721132230000|2024-07-16 12:17:10|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1721132240000|2024-07-16 12:17:20|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|3
1721132250000|2024-07-16 12:17:30|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721132260000|2024-07-16 12:17:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721132270000|2024-07-16 12:17:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721132280000|2024-07-16 12:18:00|58.06|57.76|58.09|57.79|58.09|57.79|58.05|57.75|6
1721132290000|2024-07-16 12:18:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721132300000|2024-07-16 12:18:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721132310000|2024-07-16 12:18:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721132320000|2024-07-16 12:18:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721132330000|2024-07-16 12:18:50|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|9
1721132340000|2024-07-16 12:19:00|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|7
1721132350000|2024-07-16 12:19:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|11
1721132360000|2024-07-16 12:19:20|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1721132370000|2024-07-16 12:19:30|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|3
1721132380000|2024-07-16 12:19:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1721132390000|2024-07-16 12:19:50|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|5
1721132400000|2024-07-16 12:20:00|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721132410000|2024-07-16 12:20:10|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|6
1721132420000|2024-07-16 12:20:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|8
1721132440000|2024-07-16 12:20:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721132450000|2024-07-16 12:20:50|58.16|57.86|58.11|57.81|58.17|57.87|58.11|57.81|6
1721132460000|2024-07-16 12:21:00|58.12|57.82|58.15|57.85|58.16|57.86|58.12|57.82|12
1721132470000|2024-07-16 12:21:10|58.16|57.86|58.16|57.86|58.16|57.86|58.14|57.84|7
1721132480000|2024-07-16 12:21:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721132490000|2024-07-16 12:21:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|15
1721132500000|2024-07-16 12:21:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1721132510000|2024-07-16 12:21:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721132520000|2024-07-16 12:22:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|10
1721132540000|2024-07-16 12:22:20|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1721132550000|2024-07-16 12:22:30|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721132560000|2024-07-16 12:22:40|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1721132570000|2024-07-16 12:22:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|8
1721132580000|2024-07-16 12:23:00|58.17|57.87|58.2|57.9|58.21|57.91|58.17|57.87|10
1721132590000|2024-07-16 12:23:10|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721132600000|2024-07-16 12:23:20|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|10
1721132610000|2024-07-16 12:23:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1721132630000|2024-07-16 12:23:50|58.23|57.93|58.24|57.94|58.24|57.94|58.22|57.92|5
1721132640000|2024-07-16 12:24:00|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|15
1721132650000|2024-07-16 12:24:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721132660000|2024-07-16 12:24:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|12
1721132670000|2024-07-16 12:24:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|7
1721132680000|2024-07-16 12:24:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721132690000|2024-07-16 12:24:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|11
1721132700000|2024-07-16 12:25:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721132710000|2024-07-16 12:25:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721132720000|2024-07-16 12:25:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721132730000|2024-07-16 12:25:30|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|4
1721132740000|2024-07-16 12:25:40|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721132750000|2024-07-16 12:25:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1721132760000|2024-07-16 12:26:00|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|3
1721132770000|2024-07-16 12:26:10|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|3
1721132780000|2024-07-16 12:26:20|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|5
1721132790000|2024-07-16 12:26:30|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|15
1721132800000|2024-07-16 12:26:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721132810000|2024-07-16 12:26:50|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|9
1721132820000|2024-07-16 12:27:00|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|7
1721132830000|2024-07-16 12:27:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|12
1721132840000|2024-07-16 12:27:20|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|8
1721132850000|2024-07-16 12:27:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|8
1721132860000|2024-07-16 12:27:40|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|10
1721132870000|2024-07-16 12:27:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721132880000|2024-07-16 12:28:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721132890000|2024-07-16 12:28:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721132900000|2024-07-16 12:28:20|58.42|58.12|58.46|58.16|58.46|58.16|58.41|58.11|9
1721132910000|2024-07-16 12:28:30|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|4
1721132920000|2024-07-16 12:28:40|58.51|58.21|58.51|58.21|58.52|58.22|58.48|58.18|17
1721132930000|2024-07-16 12:28:50|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|7
1721132940000|2024-07-16 12:29:00|58.47|58.17|58.46|58.16|58.47|58.17|58.44|58.14|12
1721132950000|2024-07-16 12:29:10|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|11
1721132960000|2024-07-16 12:29:20|58.46|58.16|58.46|58.16|58.46|58.16|58.42|58.12|15
1721132970000|2024-07-16 12:29:30|58.45|58.15|58.5|58.2|58.5|58.2|58.44|58.14|8
1721132980000|2024-07-16 12:29:40|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|12
1721132990000|2024-07-16 12:29:50|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|10
1721133000000|2024-07-16 12:30:00|58.49|58.19|58.55|58.25|58.55|58.25|58.43|58.13|26
1721133010000|2024-07-16 12:30:10|58.54|58.24|58.5|58.2|58.55|58.25|58.46|58.16|23
1721133020000|2024-07-16 12:30:20|58.49|58.19|58.48|58.18|58.54|58.24|58.45|58.15|25
1721133030000|2024-07-16 12:30:30|58.49|58.19|58.46|58.16|58.49|58.19|58.44|58.14|15
1721133040000|2024-07-16 12:30:40|58.48|58.18|58.45|58.15|58.48|58.18|58.44|58.14|12
1721133050000|2024-07-16 12:30:50|58.44|58.14|58.4|58.1|58.46|58.16|58.4|58.1|18
1721133060000|2024-07-16 12:31:00|58.41|58.11|58.33|58.03|58.41|58.11|58.33|58.03|17
1721133070000|2024-07-16 12:31:10|58.35|58.05|58.37|58.07|58.41|58.11|58.31|58.01|25
1721133080000|2024-07-16 12:31:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|7
1721133090000|2024-07-16 12:31:30|58.36|58.06|58.35|58.05|58.37|58.07|58.33|58.03|8
1721133100000|2024-07-16 12:31:40|58.34|58.04|58.32|58.02|58.35|58.05|58.31|58.01|7
1721133110000|2024-07-16 12:31:50|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|7
1721133120000|2024-07-16 12:32:00|58.34|58.04|58.33|58.03|58.34|58.04|58.31|58.01|10
1721133130000|2024-07-16 12:32:10|58.34|58.04|58.35|58.05|58.36|58.06|58.33|58.03|14
1721133140000|2024-07-16 12:32:20|58.36|58.06|58.37|58.07|58.38|58.08|58.35|58.05|15
1721133150000|2024-07-16 12:32:30|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|8
1721133160000|2024-07-16 12:32:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721133170000|2024-07-16 12:32:50|58.32|58.02|58.29|57.99|58.33|58.03|58.29|57.99|11
1721133180000|2024-07-16 12:33:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|4
1721133190000|2024-07-16 12:33:10|58.28|57.98|58.23|57.93|58.29|57.99|58.22|57.92|16
1721133200000|2024-07-16 12:33:20|58.24|57.94|58.26|57.96|58.26|57.96|58.21|57.91|9
1721133210000|2024-07-16 12:33:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|8
1721133220000|2024-07-16 12:33:40|58.25|57.95|58.24|57.94|58.26|57.96|58.23|57.93|15
1721133230000|2024-07-16 12:33:50|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|15
1721133240000|2024-07-16 12:34:00|58.24|57.94|58.25|57.95|58.25|57.95|58.22|57.92|15
1721133250000|2024-07-16 12:34:10|58.24|57.94|58.24|57.94|58.27|57.97|58.24|57.94|12
1721133260000|2024-07-16 12:34:20|58.25|57.95|58.24|57.94|58.26|57.96|58.23|57.93|12
1721133270000|2024-07-16 12:34:30|58.25|57.95|58.26|57.96|58.27|57.97|58.24|57.94|16
1721133280000|2024-07-16 12:34:40|58.25|57.95|58.21|57.91|58.26|57.96|58.2|57.9|21
1721133290000|2024-07-16 12:34:50|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|16
1721133300000|2024-07-16 12:35:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|10
1721133310000|2024-07-16 12:35:10|58.24|57.94|58.29|57.99|58.29|57.99|58.24|57.94|9
1721133320000|2024-07-16 12:35:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721133330000|2024-07-16 12:35:30|58.28|57.98|58.25|57.95|58.29|57.99|58.24|57.94|21
1721133340000|2024-07-16 12:35:40|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|9
1721133350000|2024-07-16 12:35:50|58.25|57.95|58.25|57.95|58.25|57.95|58.23|57.93|9
1721133360000|2024-07-16 12:36:00|58.24|57.94|58.24|57.94|58.25|57.95|58.23|57.93|13
1721133370000|2024-07-16 12:36:10|58.25|57.95|58.23|57.93|58.25|57.95|58.22|57.92|14
1721133380000|2024-07-16 12:36:20|58.24|57.94|58.23|57.93|58.24|57.94|58.18|57.88|15
1721133390000|2024-07-16 12:36:30|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|17
1721133400000|2024-07-16 12:36:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|11
1721133410000|2024-07-16 12:36:50|58.24|57.94|58.24|57.94|58.25|57.95|58.23|57.93|15
1721133420000|2024-07-16 12:37:00|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|14
1721133430000|2024-07-16 12:37:10|58.25|57.95|58.25|57.95|58.27|57.97|58.25|57.95|11
1721133440000|2024-07-16 12:37:20|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|5
1721133460000|2024-07-16 12:37:40|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|4
1721133470000|2024-07-16 12:37:50|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721133480000|2024-07-16 12:38:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1721133490000|2024-07-16 12:38:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1721133500000|2024-07-16 12:38:20|58.28|57.98|58.25|57.95|58.28|57.98|58.24|57.94|8
1721133510000|2024-07-16 12:38:30|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|4
1721133520000|2024-07-16 12:38:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721133530000|2024-07-16 12:38:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721133540000|2024-07-16 12:39:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721133550000|2024-07-16 12:39:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|11
1721133560000|2024-07-16 12:39:20|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721133580000|2024-07-16 12:39:40|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1721133590000|2024-07-16 12:39:50|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|6
1721133600000|2024-07-16 12:40:00|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|4
1721133620000|2024-07-16 12:40:20|58.21|57.91|58.23|57.93|58.25|57.95|58.21|57.91|12
1721133630000|2024-07-16 12:40:30|58.22|57.92|58.23|57.93|58.24|57.94|58.21|57.91|8
1721133640000|2024-07-16 12:40:40|58.22|57.92|58.22|57.92|58.24|57.94|58.22|57.92|7
1721133660000|2024-07-16 12:41:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721133670000|2024-07-16 12:41:10|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721133680000|2024-07-16 12:41:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721133690000|2024-07-16 12:41:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721133700000|2024-07-16 12:41:40|58.22|57.92|58.25|57.95|58.26|57.96|58.21|57.91|11
1721133710000|2024-07-16 12:41:50|58.23|57.93|58.2|57.9|58.23|57.93|58.2|57.9|4
1721133720000|2024-07-16 12:42:00|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1721133730000|2024-07-16 12:42:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721133740000|2024-07-16 12:42:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721133750000|2024-07-16 12:42:30|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721133770000|2024-07-16 12:42:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721133780000|2024-07-16 12:43:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|5
1721133790000|2024-07-16 12:43:10|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721133800000|2024-07-16 12:43:20|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721133820000|2024-07-16 12:43:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721133840000|2024-07-16 12:44:00|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1721133850000|2024-07-16 12:44:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|10
1721133860000|2024-07-16 12:44:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|10
1721133870000|2024-07-16 12:44:30|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|8
1721133880000|2024-07-16 12:44:40|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|5
1721133890000|2024-07-16 12:44:50|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|8
1721133900000|2024-07-16 12:45:00|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|6
1721133910000|2024-07-16 12:45:10|58.18|57.88|58.16|57.86|58.19|57.89|58.15|57.85|10
1721133920000|2024-07-16 12:45:20|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1721133930000|2024-07-16 12:45:30|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|8
1721133940000|2024-07-16 12:45:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1721133950000|2024-07-16 12:45:50|58.22|57.92|58.22|57.92|58.25|57.95|58.22|57.92|17
1721133960000|2024-07-16 12:46:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721133970000|2024-07-16 12:46:10|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|9
1721133980000|2024-07-16 12:46:20|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|10
1721133990000|2024-07-16 12:46:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|8
1721134000000|2024-07-16 12:46:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|17
1721134010000|2024-07-16 12:46:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721134020000|2024-07-16 12:47:00|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|7
1721134030000|2024-07-16 12:47:10|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|3
1721134050000|2024-07-16 12:47:30|58.22|57.92|58.22|57.92|58.24|57.94|58.22|57.92|5
1721134060000|2024-07-16 12:47:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1721134070000|2024-07-16 12:47:50|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1721134080000|2024-07-16 12:48:00|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|15
1721134090000|2024-07-16 12:48:10|58.19|57.89|58.17|57.87|58.19|57.89|58.15|57.85|15
1721134100000|2024-07-16 12:48:20|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|11
1721134110000|2024-07-16 12:48:30|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|16
1721134120000|2024-07-16 12:48:40|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|15
1721134130000|2024-07-16 12:48:50|58.16|57.86|58.11|57.81|58.16|57.86|58.11|57.81|12
1721134140000|2024-07-16 12:49:00|58.12|57.82|58.15|57.85|58.16|57.86|58.12|57.82|17
1721134150000|2024-07-16 12:49:10|58.14|57.84|58.14|57.84|58.14|57.84|58.08|57.78|18
1721134160000|2024-07-16 12:49:20|58.15|57.85|58.09|57.79|58.15|57.85|58.09|57.79|11
1721134170000|2024-07-16 12:49:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|15
1721134180000|2024-07-16 12:49:40|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|10
1721134190000|2024-07-16 12:49:50|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|12
1721134200000|2024-07-16 12:50:00|58.05|57.75|58.06|57.76|58.06|57.76|58.03|57.73|15
1721134210000|2024-07-16 12:50:10|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|18
1721134220000|2024-07-16 12:50:20|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|10
1721134230000|2024-07-16 12:50:30|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|10
1721134240000|2024-07-16 12:50:40|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|6
1721134250000|2024-07-16 12:50:50|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|4
1721134270000|2024-07-16 12:51:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|8
1721134280000|2024-07-16 12:51:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|12
1721134290000|2024-07-16 12:51:30|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|11
1721134300000|2024-07-16 12:51:40|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1721134310000|2024-07-16 12:51:50|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1721134320000|2024-07-16 12:52:00|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|9
1721134330000|2024-07-16 12:52:10|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|6
1721134340000|2024-07-16 12:52:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|6
1721134350000|2024-07-16 12:52:30|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|7
1721134360000|2024-07-16 12:52:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721134370000|2024-07-16 12:52:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|7
1721134380000|2024-07-16 12:53:00|58.05|57.75|58.02|57.72|58.05|57.75|58.01|57.71|8
1721134390000|2024-07-16 12:53:10|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|8
1721134400000|2024-07-16 12:53:20|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|13
1721134410000|2024-07-16 12:53:30|58.02|57.72|57.94|57.64|58.02|57.72|57.94|57.64|16
1721134420000|2024-07-16 12:53:40|57.93|57.63|57.93|57.63|57.96|57.66|57.92|57.62|13
1721134430000|2024-07-16 12:53:50|57.94|57.64|57.94|57.64|57.96|57.66|57.93|57.63|16
1721134440000|2024-07-16 12:54:00|57.95|57.65|57.94|57.64|57.96|57.66|57.93|57.63|11
1721134450000|2024-07-16 12:54:10|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|11
1721134460000|2024-07-16 12:54:20|57.94|57.64|57.95|57.65|57.95|57.65|57.89|57.59|18
1721134470000|2024-07-16 12:54:30|57.93|57.63|57.88|57.58|57.94|57.64|57.88|57.58|22
1721134480000|2024-07-16 12:54:40|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|18
1721134490000|2024-07-16 12:54:50|57.79|57.49|57.79|57.49|57.79|57.49|57.72|57.42|22
1721134500000|2024-07-16 12:55:00|57.8|57.5|57.82|57.52|57.84|57.54|57.8|57.5|18
1721134510000|2024-07-16 12:55:10|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|17
1721134520000|2024-07-16 12:55:20|57.87|57.57|57.88|57.58|57.9|57.6|57.87|57.57|6
1721134530000|2024-07-16 12:55:30|57.89|57.59|57.84|57.54|57.89|57.59|57.84|57.54|12
1721134540000|2024-07-16 12:55:40|57.82|57.52|57.88|57.58|57.88|57.58|57.82|57.52|14
1721134550000|2024-07-16 12:55:50|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|5
1721134560000|2024-07-16 12:56:00|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|9
1721134570000|2024-07-16 12:56:10|57.91|57.61|57.92|57.62|57.95|57.65|57.9|57.6|7
1721134580000|2024-07-16 12:56:20|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|24
1721134590000|2024-07-16 12:56:30|57.95|57.65|57.98|57.68|57.98|57.68|57.94|57.64|10
1721134600000|2024-07-16 12:56:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|7
1721134610000|2024-07-16 12:56:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1721134620000|2024-07-16 12:57:00|57.96|57.66|57.96|57.66|57.98|57.68|57.96|57.66|7
1721134630000|2024-07-16 12:57:10|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|5
1721134640000|2024-07-16 12:57:20|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|8
1721134650000|2024-07-16 12:57:30|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|9
1721134660000|2024-07-16 12:57:40|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|8
1721134670000|2024-07-16 12:57:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721134680000|2024-07-16 12:58:00|57.93|57.63|57.95|57.65|57.96|57.66|57.93|57.63|12
1721134690000|2024-07-16 12:58:10|57.96|57.66|57.98|57.68|57.99|57.69|57.95|57.65|6
1721134700000|2024-07-16 12:58:20|57.99|57.69|57.94|57.64|57.99|57.69|57.94|57.64|8
1721134710000|2024-07-16 12:58:30|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|7
1721134720000|2024-07-16 12:58:40|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1721134730000|2024-07-16 12:58:50|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|5
1721134740000|2024-07-16 12:59:00|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|13
1721134750000|2024-07-16 12:59:10|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|7
1721134760000|2024-07-16 12:59:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|11
1721134770000|2024-07-16 12:59:30|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|7
1721134780000|2024-07-16 12:59:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721134790000|2024-07-16 12:59:50|58|57.7|57.98|57.68|58|57.7|57.98|57.68|7
1721134800000|2024-07-16 13:00:00|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|10
1721134810000|2024-07-16 13:00:10|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|12
1721134820000|2024-07-16 13:00:20|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|18
1721134830000|2024-07-16 13:00:30|57.95|57.65|57.96|57.66|57.97|57.67|57.94|57.64|10
1721134840000|2024-07-16 13:00:40|57.97|57.67|58.03|57.73|58.04|57.74|57.96|57.66|14
1721134850000|2024-07-16 13:00:50|58.04|57.74|58.15|57.85|58.15|57.85|58.04|57.74|26
1721134860000|2024-07-16 13:01:00|58.13|57.83|58.1|57.8|58.13|57.83|58.07|57.77|24
1721134870000|2024-07-16 13:01:10|58.09|57.79|58.05|57.75|58.09|57.79|58.05|57.75|9
1721134880000|2024-07-16 13:01:20|58.04|57.74|57.99|57.69|58.04|57.74|57.99|57.69|10
1721134890000|2024-07-16 13:01:30|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|8
1721134900000|2024-07-16 13:01:40|58|57.7|58.03|57.73|58.03|57.73|58|57.7|10
1721134910000|2024-07-16 13:01:50|58.04|57.74|58.04|57.74|58.06|57.76|58.04|57.74|9
1721134920000|2024-07-16 13:02:00|58.05|57.75|58.07|57.77|58.07|57.77|58.04|57.74|13
1721134930000|2024-07-16 13:02:10|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1721134940000|2024-07-16 13:02:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|3
1721134950000|2024-07-16 13:02:30|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|7
1721134960000|2024-07-16 13:02:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721134970000|2024-07-16 13:02:50|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|2
1721134980000|2024-07-16 13:03:00|58.12|57.82|58.1|57.8|58.13|57.83|58.09|57.79|7
1721134990000|2024-07-16 13:03:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|6
1721135000000|2024-07-16 13:03:20|58.14|57.84|58.16|57.86|58.17|57.87|58.12|57.82|16
1721135010000|2024-07-16 13:03:30|58.17|57.87|58.19|57.89|58.21|57.91|58.16|57.86|22
1721135020000|2024-07-16 13:03:40|58.22|57.92|58.24|57.94|58.25|57.95|58.2|57.9|20
1721135030000|2024-07-16 13:03:50|58.22|57.92|58.22|57.92|58.25|57.95|58.21|57.91|18
1721135040000|2024-07-16 13:04:00|58.21|57.91|58.17|57.87|58.22|57.92|58.17|57.87|11
1721135050000|2024-07-16 13:04:10|58.18|57.88|58.17|57.87|58.21|57.91|58.17|57.87|9
1721135060000|2024-07-16 13:04:20|58.18|57.88|58.19|57.89|58.2|57.9|58.18|57.88|9
1721135070000|2024-07-16 13:04:30|58.2|57.9|58.22|57.92|58.23|57.93|58.19|57.89|16
1721135080000|2024-07-16 13:04:40|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|11
1721135090000|2024-07-16 13:04:50|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|6
1721135100000|2024-07-16 13:05:00|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|9
1721135110000|2024-07-16 13:05:10|58.22|57.92|58.27|57.97|58.27|57.97|58.22|57.92|15
1721135120000|2024-07-16 13:05:20|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|12
1721135130000|2024-07-16 13:05:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721135140000|2024-07-16 13:05:40|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|5
1721135150000|2024-07-16 13:05:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1721135160000|2024-07-16 13:06:00|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|10
1721135170000|2024-07-16 13:06:10|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|11
1721135180000|2024-07-16 13:06:20|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|10
1721135190000|2024-07-16 13:06:30|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|10
1721135200000|2024-07-16 13:06:40|58.3|58|58.32|58.02|58.34|58.04|58.3|58|9
1721135210000|2024-07-16 13:06:50|58.33|58.03|58.32|58.02|58.34|58.04|58.31|58.01|5
1721135220000|2024-07-16 13:07:00|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|7
1721135230000|2024-07-16 13:07:10|58.32|58.02|58.3|58|58.32|58.02|58.3|58|5
1721135240000|2024-07-16 13:07:20|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721135250000|2024-07-16 13:07:30|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|4
1721135260000|2024-07-16 13:07:40|58.31|58.01|58.3|58|58.32|58.02|58.3|58|4
1721135270000|2024-07-16 13:07:50|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|3
1721135280000|2024-07-16 13:08:00|58.3|58|58.3|58|58.3|58|58.28|57.98|12
1721135290000|2024-07-16 13:08:10|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|9
1721135300000|2024-07-16 13:08:20|58.32|58.02|58.3|58|58.32|58.02|58.3|58|9
1721135310000|2024-07-16 13:08:30|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|8
1721135320000|2024-07-16 13:08:40|58.32|58.02|58.34|58.04|58.34|58.04|58.3|58|11
1721135330000|2024-07-16 13:08:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|8
1721135340000|2024-07-16 13:09:00|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|7
1721135350000|2024-07-16 13:09:10|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|7
1721135370000|2024-07-16 13:09:30|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|8
1721135380000|2024-07-16 13:09:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1721135390000|2024-07-16 13:09:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721135400000|2024-07-16 13:10:00|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|6
1721135410000|2024-07-16 13:10:10|58.25|57.95|58.25|57.95|58.27|57.97|58.24|57.94|13
1721135420000|2024-07-16 13:10:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721135430000|2024-07-16 13:10:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721135450000|2024-07-16 13:10:50|58.25|57.95|58.21|57.91|58.26|57.96|58.2|57.9|5
1721135460000|2024-07-16 13:11:00|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721135470000|2024-07-16 13:11:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|11
1721135480000|2024-07-16 13:11:20|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|9
1721135490000|2024-07-16 13:11:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721135500000|2024-07-16 13:11:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721135510000|2024-07-16 13:11:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1721135520000|2024-07-16 13:12:00|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|4
1721135530000|2024-07-16 13:12:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|4
1721135560000|2024-07-16 13:12:40|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721135570000|2024-07-16 13:12:50|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1721135580000|2024-07-16 13:13:00|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|5
1721135590000|2024-07-16 13:13:10|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1721135610000|2024-07-16 13:13:30|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1721135620000|2024-07-16 13:13:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721135630000|2024-07-16 13:13:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721135640000|2024-07-16 13:14:00|58.26|57.96|58.24|57.94|58.26|57.96|58.23|57.93|11
1721135650000|2024-07-16 13:14:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721135660000|2024-07-16 13:14:20|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1721135670000|2024-07-16 13:14:30|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|7
1721135680000|2024-07-16 13:14:40|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|12
1721135690000|2024-07-16 13:14:50|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721135710000|2024-07-16 13:15:10|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1721135730000|2024-07-16 13:15:30|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721135750000|2024-07-16 13:15:50|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1721135760000|2024-07-16 13:16:00|58.21|57.91|58.23|57.93|58.24|57.94|58.21|57.91|3
1721135770000|2024-07-16 13:16:10|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1721135780000|2024-07-16 13:16:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|5
1721135790000|2024-07-16 13:16:30|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721135810000|2024-07-16 13:16:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|9
1721135830000|2024-07-16 13:17:10|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|4
1721135840000|2024-07-16 13:17:20|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1721135850000|2024-07-16 13:17:30|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|3
1721135880000|2024-07-16 13:18:00|58.15|57.85|58.09|57.79|58.15|57.85|58.09|57.79|18
1721135890000|2024-07-16 13:18:10|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|10
1721135900000|2024-07-16 13:18:20|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|17
1721135910000|2024-07-16 13:18:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|9
1721135920000|2024-07-16 13:18:40|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|10
1721135930000|2024-07-16 13:18:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|15
1721135940000|2024-07-16 13:19:00|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|4
1721135950000|2024-07-16 13:19:10|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|7
1721135960000|2024-07-16 13:19:20|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|16
1721135970000|2024-07-16 13:19:30|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|15
1721135980000|2024-07-16 13:19:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721135990000|2024-07-16 13:19:50|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|3
1721136000000|2024-07-16 13:20:00|58.22|57.92|58.22|57.92|58.24|57.94|58.22|57.92|8
1721136010000|2024-07-16 13:20:10|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|5
1721136020000|2024-07-16 13:20:20|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|5
1721136030000|2024-07-16 13:20:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|5
1721136040000|2024-07-16 13:20:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1721136050000|2024-07-16 13:20:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721136060000|2024-07-16 13:21:00|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|3
1721136070000|2024-07-16 13:21:10|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|3
1721136080000|2024-07-16 13:21:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1721136090000|2024-07-16 13:21:30|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|4
1721136100000|2024-07-16 13:21:40|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721136120000|2024-07-16 13:22:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721136140000|2024-07-16 13:22:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|11
1721136150000|2024-07-16 13:22:30|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|5
1721136160000|2024-07-16 13:22:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721136170000|2024-07-16 13:22:50|58.3|58|58.3|58|58.3|58|58.3|58|1
1721136180000|2024-07-16 13:23:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721136190000|2024-07-16 13:23:10|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721136200000|2024-07-16 13:23:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721136220000|2024-07-16 13:23:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1721136230000|2024-07-16 13:23:50|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1721136240000|2024-07-16 13:24:00|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721136250000|2024-07-16 13:24:10|58.22|57.92|58.22|57.92|58.22|57.92|58.19|57.89|6
1721136260000|2024-07-16 13:24:20|58.23|57.93|58.27|57.97|58.27|57.97|58.23|57.93|7
1721136270000|2024-07-16 13:24:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721136280000|2024-07-16 13:24:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721136290000|2024-07-16 13:24:50|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721136300000|2024-07-16 13:25:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721136310000|2024-07-16 13:25:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721136320000|2024-07-16 13:25:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1721136330000|2024-07-16 13:25:30|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721136340000|2024-07-16 13:25:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721136360000|2024-07-16 13:26:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721136370000|2024-07-16 13:26:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721136380000|2024-07-16 13:26:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721136390000|2024-07-16 13:26:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1721136400000|2024-07-16 13:26:40|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|6
1721136420000|2024-07-16 13:27:00|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|10
1721136430000|2024-07-16 13:27:10|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|6
1721136440000|2024-07-16 13:27:20|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|8
1721136450000|2024-07-16 13:27:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|12
1721136460000|2024-07-16 13:27:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1721136470000|2024-07-16 13:27:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721136480000|2024-07-16 13:28:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721136520000|2024-07-16 13:28:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721136540000|2024-07-16 13:29:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721136550000|2024-07-16 13:29:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721136560000|2024-07-16 13:29:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|6
1721136580000|2024-07-16 13:29:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721136600000|2024-07-16 13:30:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721136610000|2024-07-16 13:30:10|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|9
1721136620000|2024-07-16 13:30:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|5
1721136630000|2024-07-16 13:30:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721136640000|2024-07-16 13:30:40|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1721136650000|2024-07-16 13:30:50|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1721136660000|2024-07-16 13:31:00|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721136670000|2024-07-16 13:31:10|58.26|57.96|58.24|57.94|58.27|57.97|58.22|57.92|7
1721136680000|2024-07-16 13:31:20|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721136690000|2024-07-16 13:31:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721136700000|2024-07-16 13:31:40|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|4
1721136710000|2024-07-16 13:31:50|58.3|58|58.35|58.05|58.35|58.05|58.29|57.99|9
1721136720000|2024-07-16 13:32:00|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|7
1721136730000|2024-07-16 13:32:10|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721136740000|2024-07-16 13:32:20|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1721136750000|2024-07-16 13:32:30|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1721136760000|2024-07-16 13:32:40|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|11
1721136770000|2024-07-16 13:32:50|58.38|58.08|58.33|58.03|58.38|58.08|58.33|58.03|7
1721136780000|2024-07-16 13:33:00|58.32|58.02|58.31|58.01|58.36|58.06|58.31|58.01|14
1721136790000|2024-07-16 13:33:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721136800000|2024-07-16 13:33:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1721136810000|2024-07-16 13:33:30|58.27|57.97|58.3|58|58.3|58|58.27|57.97|6
1721136820000|2024-07-16 13:33:40|58.31|58.01|58.37|58.07|58.37|58.07|58.31|58.01|11
1721136830000|2024-07-16 13:33:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721136850000|2024-07-16 13:34:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721136860000|2024-07-16 13:34:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721136870000|2024-07-16 13:34:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1721136880000|2024-07-16 13:34:40|58.37|58.07|58.35|58.05|58.38|58.08|58.34|58.04|8
1721136890000|2024-07-16 13:34:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|12
1721136900000|2024-07-16 13:35:00|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|10
1721136910000|2024-07-16 13:35:10|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721136920000|2024-07-16 13:35:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721136930000|2024-07-16 13:35:30|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721136950000|2024-07-16 13:35:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721136960000|2024-07-16 13:36:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721136970000|2024-07-16 13:36:10|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|15
1721136980000|2024-07-16 13:36:20|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|4
1721136990000|2024-07-16 13:36:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721137010000|2024-07-16 13:36:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1721137020000|2024-07-16 13:37:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721137040000|2024-07-16 13:37:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721137050000|2024-07-16 13:37:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721137060000|2024-07-16 13:37:40|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|10
1721137070000|2024-07-16 13:37:50|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|6
1721137080000|2024-07-16 13:38:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|13
1721137090000|2024-07-16 13:38:10|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|10
1721137100000|2024-07-16 13:38:20|58.3|58|58.3|58|58.3|58|58.29|57.99|9
1721137110000|2024-07-16 13:38:30|58.31|58.01|58.36|58.06|58.36|58.06|58.31|58.01|10
1721137120000|2024-07-16 13:38:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721137130000|2024-07-16 13:38:50|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|8
1721137140000|2024-07-16 13:39:00|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|4
1721137150000|2024-07-16 13:39:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|7
1721137160000|2024-07-16 13:39:20|58.39|58.09|58.39|58.09|58.41|58.11|58.39|58.09|11
1721137170000|2024-07-16 13:39:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721137180000|2024-07-16 13:39:40|58.4|58.1|58.42|58.12|58.42|58.12|58.39|58.09|7
1721137190000|2024-07-16 13:39:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721137200000|2024-07-16 13:40:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721137210000|2024-07-16 13:40:10|58.42|58.12|58.41|58.11|58.44|58.14|58.41|58.11|6
1721137220000|2024-07-16 13:40:20|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721137230000|2024-07-16 13:40:30|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|3
1721137240000|2024-07-16 13:40:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721137250000|2024-07-16 13:40:50|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|7
1721137260000|2024-07-16 13:41:00|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|3
1721137280000|2024-07-16 13:41:20|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1721137290000|2024-07-16 13:41:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|6
1721137300000|2024-07-16 13:41:40|58.5|58.2|58.48|58.18|58.51|58.21|58.48|58.18|5
1721137310000|2024-07-16 13:41:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721137320000|2024-07-16 13:42:00|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721137330000|2024-07-16 13:42:10|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|9
1721137340000|2024-07-16 13:42:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1721137350000|2024-07-16 13:42:30|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|8
1721137360000|2024-07-16 13:42:40|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|8
1721137370000|2024-07-16 13:42:50|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721137380000|2024-07-16 13:43:00|58.5|58.2|58.52|58.22|58.53|58.23|58.5|58.2|9
1721137390000|2024-07-16 13:43:10|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|3
1721137410000|2024-07-16 13:43:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|9
1721137420000|2024-07-16 13:43:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721137430000|2024-07-16 13:43:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1721137440000|2024-07-16 13:44:00|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|5
1721137450000|2024-07-16 13:44:10|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|10
1721137460000|2024-07-16 13:44:20|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721137470000|2024-07-16 13:44:30|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721137480000|2024-07-16 13:44:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721137490000|2024-07-16 13:44:50|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|8
1721137500000|2024-07-16 13:45:00|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721137510000|2024-07-16 13:45:10|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1721137520000|2024-07-16 13:45:20|58.48|58.18|58.41|58.11|58.48|58.18|58.41|58.11|8
1721137530000|2024-07-16 13:45:30|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|4
1721137550000|2024-07-16 13:45:50|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721137560000|2024-07-16 13:46:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|5
1721137570000|2024-07-16 13:46:10|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721137580000|2024-07-16 13:46:20|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|5
1721137590000|2024-07-16 13:46:30|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|16
1721137600000|2024-07-16 13:46:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|21
1721137610000|2024-07-16 13:46:50|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|9
1721137620000|2024-07-16 13:47:00|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|12
1721137630000|2024-07-16 13:47:10|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|9
1721137640000|2024-07-16 13:47:20|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|8
1721137650000|2024-07-16 13:47:30|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|13
1721137660000|2024-07-16 13:47:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721137670000|2024-07-16 13:47:50|58.45|58.15|58.48|58.18|58.48|58.18|58.45|58.15|8
1721137680000|2024-07-16 13:48:00|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|5
1721137690000|2024-07-16 13:48:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|4
1721137700000|2024-07-16 13:48:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|12
1721137710000|2024-07-16 13:48:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|3
1721137720000|2024-07-16 13:48:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|3
1721137730000|2024-07-16 13:48:50|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|6
1721137740000|2024-07-16 13:49:00|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|15
1721137750000|2024-07-16 13:49:10|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|9
1721137760000|2024-07-16 13:49:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|6
1721137770000|2024-07-16 13:49:30|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1721137780000|2024-07-16 13:49:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1721137790000|2024-07-16 13:49:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721137800000|2024-07-16 13:50:00|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|10
1721137810000|2024-07-16 13:50:10|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|3
1721137820000|2024-07-16 13:50:20|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|7
1721137830000|2024-07-16 13:50:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721137840000|2024-07-16 13:50:40|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|6
1721137850000|2024-07-16 13:50:50|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|4
1721137860000|2024-07-16 13:51:00|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|5
1721137870000|2024-07-16 13:51:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|8
1721137880000|2024-07-16 13:51:20|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721137890000|2024-07-16 13:51:30|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|7
1721137900000|2024-07-16 13:51:40|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|6
1721137910000|2024-07-16 13:51:50|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|9
1721137920000|2024-07-16 13:52:00|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|15
1721137930000|2024-07-16 13:52:10|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|12
1721137940000|2024-07-16 13:52:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1721137950000|2024-07-16 13:52:30|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1721137960000|2024-07-16 13:52:40|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1721137970000|2024-07-16 13:52:50|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|13
1721137980000|2024-07-16 13:53:00|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|8
1721137990000|2024-07-16 13:53:10|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1721138000000|2024-07-16 13:53:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1721138010000|2024-07-16 13:53:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721138020000|2024-07-16 13:53:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721138030000|2024-07-16 13:53:50|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721138040000|2024-07-16 13:54:00|58.46|58.16|58.48|58.18|58.48|58.18|58.45|58.15|5
1721138050000|2024-07-16 13:54:10|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|9
1721138060000|2024-07-16 13:54:20|58.5|58.2|58.49|58.19|58.52|58.22|58.49|58.19|14
1721138070000|2024-07-16 13:54:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|7
1721138080000|2024-07-16 13:54:40|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|8
1721138090000|2024-07-16 13:54:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721138100000|2024-07-16 13:55:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1721138110000|2024-07-16 13:55:10|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|8
1721138120000|2024-07-16 13:55:20|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721138130000|2024-07-16 13:55:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721138140000|2024-07-16 13:55:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721138150000|2024-07-16 13:55:50|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|4
1721138160000|2024-07-16 13:56:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721138170000|2024-07-16 13:56:10|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721138190000|2024-07-16 13:56:30|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|10
1721138220000|2024-07-16 13:57:00|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721138240000|2024-07-16 13:57:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721138250000|2024-07-16 13:57:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1721138270000|2024-07-16 13:57:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721138280000|2024-07-16 13:58:00|58.49|58.19|58.38|58.08|58.49|58.19|58.38|58.08|6
1721138290000|2024-07-16 13:58:10|58.39|58.09|58.35|58.05|58.39|58.09|58.34|58.04|13
1721138300000|2024-07-16 13:58:20|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|7
1721138310000|2024-07-16 13:58:30|58.41|58.11|58.41|58.11|58.44|58.14|58.41|58.11|11
1721138320000|2024-07-16 13:58:40|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|8
1721138330000|2024-07-16 13:58:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721138340000|2024-07-16 13:59:00|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|5
1721138350000|2024-07-16 13:59:10|58.36|58.06|58.36|58.06|58.36|58.06|58.34|58.04|5
1721138360000|2024-07-16 13:59:20|58.35|58.05|58.28|57.98|58.36|58.06|58.26|57.96|13
1721138370000|2024-07-16 13:59:30|58.27|57.97|58.27|57.97|58.29|57.99|58.26|57.96|11
1721138380000|2024-07-16 13:59:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721138390000|2024-07-16 13:59:50|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|7
1721138400000|2024-07-16 14:00:00|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|9
1721138410000|2024-07-16 14:00:10|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|11
1721138420000|2024-07-16 14:00:20|58.25|57.95|58.18|57.88|58.25|57.95|58.16|57.86|13
1721138430000|2024-07-16 14:00:30|58.17|57.87|58.16|57.86|58.17|57.87|58.14|57.84|13
1721138440000|2024-07-16 14:00:40|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|5
1721138450000|2024-07-16 14:00:50|58.2|57.9|58.23|57.93|58.23|57.93|58.19|57.89|9
1721138460000|2024-07-16 14:01:00|58.24|57.94|58.2|57.9|58.25|57.95|58.18|57.88|10
1721138470000|2024-07-16 14:01:10|58.19|57.89|58.21|57.91|58.21|57.91|58.17|57.87|7
1721138480000|2024-07-16 14:01:20|58.22|57.92|58.24|57.94|58.25|57.95|58.21|57.91|16
1721138490000|2024-07-16 14:01:30|58.25|57.95|58.29|57.99|58.29|57.99|58.24|57.94|7
1721138500000|2024-07-16 14:01:40|58.3|58|58.32|58.02|58.34|58.04|58.29|57.99|10
1721138510000|2024-07-16 14:01:50|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|7
1721138520000|2024-07-16 14:02:00|58.28|57.98|58.31|58.01|58.31|58.01|58.26|57.96|13
1721138530000|2024-07-16 14:02:10|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|8
1721138540000|2024-07-16 14:02:20|58.27|57.97|58.2|57.9|58.27|57.97|58.19|57.89|10
1721138550000|2024-07-16 14:02:30|58.19|57.89|58.21|57.91|58.25|57.95|58.19|57.89|9
1721138560000|2024-07-16 14:02:40|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|5
1721138570000|2024-07-16 14:02:50|58.17|57.87|58.15|57.85|58.18|57.88|58.15|57.85|11
1721138580000|2024-07-16 14:03:00|58.16|57.86|58.17|57.87|58.17|57.87|58.14|57.84|14
1721138590000|2024-07-16 14:03:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|10
1721138600000|2024-07-16 14:03:20|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|15
1721138610000|2024-07-16 14:03:30|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1721138620000|2024-07-16 14:03:40|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|18
1721138630000|2024-07-16 14:03:50|58.15|57.85|58.14|57.84|58.16|57.86|58.11|57.81|14
1721138640000|2024-07-16 14:04:00|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|13
1721138650000|2024-07-16 14:04:10|58.14|57.84|58.11|57.81|58.15|57.85|58.08|57.78|10
1721138660000|2024-07-16 14:04:20|58.1|57.8|58.16|57.86|58.17|57.87|58.1|57.8|22
1721138670000|2024-07-16 14:04:30|58.17|57.87|58.2|57.9|58.25|57.95|58.17|57.87|14
1721138680000|2024-07-16 14:04:40|58.21|57.91|58.22|57.92|58.24|57.94|58.21|57.91|6
1721138690000|2024-07-16 14:04:50|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|6
1721138700000|2024-07-16 14:05:00|58.2|57.9|58.24|57.94|58.24|57.94|58.2|57.9|9
1721138710000|2024-07-16 14:05:10|58.23|57.93|58.16|57.86|58.23|57.93|58.16|57.86|11
1721138720000|2024-07-16 14:05:20|58.15|57.85|58.13|57.83|58.15|57.85|58.08|57.78|14
1721138730000|2024-07-16 14:05:30|58.12|57.82|58.09|57.79|58.14|57.84|58.08|57.78|14
1721138740000|2024-07-16 14:05:40|58.1|57.8|58.08|57.78|58.16|57.86|58.08|57.78|21
1721138750000|2024-07-16 14:05:50|58.09|57.79|58.14|57.84|58.14|57.84|58.09|57.79|6
1721138760000|2024-07-16 14:06:00|58.12|57.82|58.18|57.88|58.18|57.88|58.12|57.82|16
1721138770000|2024-07-16 14:06:10|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1721138780000|2024-07-16 14:06:20|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|14
1721138790000|2024-07-16 14:06:30|58.2|57.9|58.2|57.9|58.23|57.93|58.19|57.89|14
1721138800000|2024-07-16 14:06:40|58.21|57.91|58.23|57.93|58.23|57.93|58.2|57.9|5
1721138810000|2024-07-16 14:06:50|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|6
1721138820000|2024-07-16 14:07:00|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|8
1721138830000|2024-07-16 14:07:10|58.19|57.89|58.19|57.89|58.23|57.93|58.19|57.89|8
1721138840000|2024-07-16 14:07:20|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|6
1721138850000|2024-07-16 14:07:30|58.2|57.9|58.2|57.9|58.23|57.93|58.2|57.9|11
1721138860000|2024-07-16 14:07:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1721138870000|2024-07-16 14:07:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721138880000|2024-07-16 14:08:00|58.21|57.91|58.22|57.92|58.23|57.93|58.2|57.9|6
1721138890000|2024-07-16 14:08:10|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|4
1721138900000|2024-07-16 14:08:20|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|6
1721138910000|2024-07-16 14:08:30|58.27|57.97|58.25|57.95|58.27|57.97|58.24|57.94|5
1721138920000|2024-07-16 14:08:40|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|7
1721138930000|2024-07-16 14:08:50|58.23|57.93|58.19|57.89|58.23|57.93|58.19|57.89|3
1721138940000|2024-07-16 14:09:00|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|7
1721138950000|2024-07-16 14:09:10|58.17|57.87|58.22|57.92|58.22|57.92|58.14|57.84|11
1721138960000|2024-07-16 14:09:20|58.21|57.91|58.22|57.92|58.22|57.92|58.19|57.89|10
1721138970000|2024-07-16 14:09:30|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1721138980000|2024-07-16 14:09:40|58.2|57.9|58.23|57.93|58.24|57.94|58.2|57.9|8
1721138990000|2024-07-16 14:09:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721139000000|2024-07-16 14:10:00|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1721139010000|2024-07-16 14:10:10|58.22|57.92|58.24|57.94|58.25|57.95|58.22|57.92|5
1721139020000|2024-07-16 14:10:20|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|18
1721139030000|2024-07-16 14:10:30|58.3|58|58.35|58.05|58.35|58.05|58.29|57.99|11
1721139040000|2024-07-16 14:10:40|58.36|58.06|58.41|58.11|58.41|58.11|58.36|58.06|8
1721139050000|2024-07-16 14:10:50|58.39|58.09|58.36|58.06|58.4|58.1|58.36|58.06|8
1721139060000|2024-07-16 14:11:00|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|6
1721139070000|2024-07-16 14:11:10|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|14
1721139080000|2024-07-16 14:11:20|58.35|58.05|58.37|58.07|58.38|58.08|58.34|58.04|18
1721139090000|2024-07-16 14:11:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|10
1721139100000|2024-07-16 14:11:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1721139110000|2024-07-16 14:11:50|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|5
1721139120000|2024-07-16 14:12:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1721139130000|2024-07-16 14:12:10|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721139140000|2024-07-16 14:12:20|58.38|58.08|58.41|58.11|58.41|58.11|58.37|58.07|7
1721139150000|2024-07-16 14:12:30|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|4
1721139160000|2024-07-16 14:12:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721139170000|2024-07-16 14:12:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721139180000|2024-07-16 14:13:00|58.4|58.1|58.43|58.13|58.43|58.13|58.38|58.08|7
1721139190000|2024-07-16 14:13:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721139200000|2024-07-16 14:13:20|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|2
1721139210000|2024-07-16 14:13:30|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1721139220000|2024-07-16 14:13:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721139230000|2024-07-16 14:13:50|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721139240000|2024-07-16 14:14:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|3
1721139250000|2024-07-16 14:14:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721139260000|2024-07-16 14:14:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721139280000|2024-07-16 14:14:40|58.49|58.19|58.48|58.18|58.51|58.21|58.48|58.18|6
1721139290000|2024-07-16 14:14:50|58.49|58.19|58.52|58.22|58.52|58.22|58.49|58.19|3
1721139300000|2024-07-16 14:15:00|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721139310000|2024-07-16 14:15:10|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|6
1721139320000|2024-07-16 14:15:20|58.56|58.26|58.6|58.3|58.62|58.32|58.56|58.26|11
1721139330000|2024-07-16 14:15:30|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|9
1721139340000|2024-07-16 14:15:40|58.62|58.32|58.6|58.3|58.63|58.33|58.6|58.3|8
1721139350000|2024-07-16 14:15:50|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1721139360000|2024-07-16 14:16:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|5
1721139370000|2024-07-16 14:16:10|58.64|58.34|58.63|58.33|58.64|58.34|58.59|58.29|10
1721139380000|2024-07-16 14:16:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721139390000|2024-07-16 14:16:30|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|4
1721139400000|2024-07-16 14:16:40|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|4
1721139410000|2024-07-16 14:16:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721139420000|2024-07-16 14:17:00|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|7
1721139430000|2024-07-16 14:17:10|58.56|58.26|58.62|58.32|58.63|58.33|58.56|58.26|7
1721139440000|2024-07-16 14:17:20|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|5
1721139450000|2024-07-16 14:17:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721139460000|2024-07-16 14:17:40|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|5
1721139480000|2024-07-16 14:18:00|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721139490000|2024-07-16 14:18:10|58.63|58.33|58.61|58.31|58.63|58.33|58.59|58.29|10
1721139500000|2024-07-16 14:18:20|58.6|58.3|58.55|58.25|58.6|58.3|58.55|58.25|5
1721139510000|2024-07-16 14:18:30|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1721139520000|2024-07-16 14:18:40|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|9
1721139530000|2024-07-16 14:18:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|12
1721139540000|2024-07-16 14:19:00|58.58|58.28|58.59|58.29|58.61|58.31|58.57|58.27|12
1721139550000|2024-07-16 14:19:10|58.6|58.3|58.58|58.28|58.63|58.33|58.58|58.28|8
1721139560000|2024-07-16 14:19:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721139570000|2024-07-16 14:19:30|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1721139600000|2024-07-16 14:20:00|58.56|58.26|58.63|58.33|58.63|58.33|58.56|58.26|7
1721139610000|2024-07-16 14:20:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721139620000|2024-07-16 14:20:20|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|4
1721139630000|2024-07-16 14:20:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721139640000|2024-07-16 14:20:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|3
1721139650000|2024-07-16 14:20:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721139660000|2024-07-16 14:21:00|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|5
1721139670000|2024-07-16 14:21:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721139680000|2024-07-16 14:21:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721139690000|2024-07-16 14:21:30|58.61|58.31|58.64|58.34|58.64|58.34|58.6|58.3|7
1721139700000|2024-07-16 14:21:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721139710000|2024-07-16 14:21:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721139720000|2024-07-16 14:22:00|58.57|58.27|58.64|58.34|58.64|58.34|58.57|58.27|10
1721139730000|2024-07-16 14:22:10|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|7
1721139740000|2024-07-16 14:22:20|58.57|58.27|58.54|58.24|58.58|58.28|58.54|58.24|5
1721139750000|2024-07-16 14:22:30|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|6
1721139760000|2024-07-16 14:22:40|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|4
1721139770000|2024-07-16 14:22:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721139780000|2024-07-16 14:23:00|58.51|58.21|58.54|58.24|58.54|58.24|58.5|58.2|10
1721139790000|2024-07-16 14:23:10|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721139800000|2024-07-16 14:23:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721139810000|2024-07-16 14:23:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1721139820000|2024-07-16 14:23:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721139840000|2024-07-16 14:24:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721139850000|2024-07-16 14:24:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721139860000|2024-07-16 14:24:20|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1721139870000|2024-07-16 14:24:30|58.55|58.25|58.54|58.24|58.55|58.25|58.5|58.2|7
1721139880000|2024-07-16 14:24:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1721139890000|2024-07-16 14:24:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|7
1721139900000|2024-07-16 14:25:00|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|10
1721139910000|2024-07-16 14:25:10|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|6
1721139920000|2024-07-16 14:25:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1721139930000|2024-07-16 14:25:30|58.56|58.26|58.58|58.28|58.6|58.3|58.56|58.26|5
1721139940000|2024-07-16 14:25:40|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|5
1721139950000|2024-07-16 14:25:50|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721139960000|2024-07-16 14:26:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721139980000|2024-07-16 14:26:20|58.62|58.32|58.63|58.33|58.63|58.33|58.6|58.3|5
1721139990000|2024-07-16 14:26:30|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|4
1721140000000|2024-07-16 14:26:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|3
1721140010000|2024-07-16 14:26:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721140020000|2024-07-16 14:27:00|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|2
1721140030000|2024-07-16 14:27:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721140040000|2024-07-16 14:27:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721140050000|2024-07-16 14:27:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721140060000|2024-07-16 14:27:40|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|3
1721140070000|2024-07-16 14:27:50|58.62|58.32|58.61|58.31|58.63|58.33|58.6|58.3|7
1721140080000|2024-07-16 14:28:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721140090000|2024-07-16 14:28:10|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|3
1721140100000|2024-07-16 14:28:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721140110000|2024-07-16 14:28:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721140120000|2024-07-16 14:28:40|58.68|58.38|58.7|58.4|58.7|58.4|58.67|58.37|4
1721140130000|2024-07-16 14:28:50|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|2
1721140140000|2024-07-16 14:29:00|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1721140150000|2024-07-16 14:29:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1721140160000|2024-07-16 14:29:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721140170000|2024-07-16 14:29:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1721140180000|2024-07-16 14:29:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721140200000|2024-07-16 14:30:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|3
1721140210000|2024-07-16 14:30:10|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|5
1721140220000|2024-07-16 14:30:20|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1721140230000|2024-07-16 14:30:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721140240000|2024-07-16 14:30:40|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|8
1721140250000|2024-07-16 14:30:50|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|11
1721140260000|2024-07-16 14:31:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1721140270000|2024-07-16 14:31:10|58.73|58.43|58.7|58.4|58.75|58.45|58.7|58.4|8
1721140280000|2024-07-16 14:31:20|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|3
1721140300000|2024-07-16 14:31:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1721140310000|2024-07-16 14:31:50|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|4
1721140320000|2024-07-16 14:32:00|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|4
1721140330000|2024-07-16 14:32:10|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|8
1721140340000|2024-07-16 14:32:20|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|4
1721140350000|2024-07-16 14:32:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721140360000|2024-07-16 14:32:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721140370000|2024-07-16 14:32:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721140380000|2024-07-16 14:33:00|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|3
1721140390000|2024-07-16 14:33:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721140400000|2024-07-16 14:33:20|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|3
1721140410000|2024-07-16 14:33:30|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|2
1721140420000|2024-07-16 14:33:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721140440000|2024-07-16 14:34:00|58.6|58.3|58.65|58.35|58.65|58.35|58.6|58.3|8
1721140450000|2024-07-16 14:34:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721140460000|2024-07-16 14:34:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721140480000|2024-07-16 14:34:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721140490000|2024-07-16 14:34:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1721140500000|2024-07-16 14:35:00|58.66|58.36|58.66|58.36|58.68|58.38|58.66|58.36|3
1721140510000|2024-07-16 14:35:10|58.65|58.35|58.65|58.35|58.66|58.36|58.62|58.32|10
1721140520000|2024-07-16 14:35:20|58.66|58.36|58.68|58.38|58.69|58.39|58.65|58.35|20
1721140530000|2024-07-16 14:35:30|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|9
1721140540000|2024-07-16 14:35:40|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|12
1721140550000|2024-07-16 14:35:50|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|3
1721140560000|2024-07-16 14:36:00|58.76|58.46|58.77|58.47|58.77|58.47|58.74|58.44|11
1721140570000|2024-07-16 14:36:10|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721140590000|2024-07-16 14:36:30|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721140600000|2024-07-16 14:36:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721140610000|2024-07-16 14:36:50|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721140620000|2024-07-16 14:37:00|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|12
1721140630000|2024-07-16 14:37:10|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|3
1721140650000|2024-07-16 14:37:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721140660000|2024-07-16 14:37:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721140670000|2024-07-16 14:37:50|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721140680000|2024-07-16 14:38:00|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|12
1721140690000|2024-07-16 14:38:10|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|8
1721140700000|2024-07-16 14:38:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721140710000|2024-07-16 14:38:30|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|4
1721140730000|2024-07-16 14:38:50|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721140740000|2024-07-16 14:39:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721140750000|2024-07-16 14:39:10|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721140760000|2024-07-16 14:39:20|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721140770000|2024-07-16 14:39:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721140800000|2024-07-16 14:40:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721140810000|2024-07-16 14:40:10|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|8
1721140820000|2024-07-16 14:40:20|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|9
1721140830000|2024-07-16 14:40:30|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|7
1721140840000|2024-07-16 14:40:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721140850000|2024-07-16 14:40:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1721140860000|2024-07-16 14:41:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|10
1721140870000|2024-07-16 14:41:10|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721140880000|2024-07-16 14:41:20|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|4
1721140890000|2024-07-16 14:41:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721140900000|2024-07-16 14:41:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721140910000|2024-07-16 14:41:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1721140920000|2024-07-16 14:42:00|58.87|58.57|58.88|58.58|58.9|58.6|58.87|58.57|8
1721140930000|2024-07-16 14:42:10|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|15
1721140940000|2024-07-16 14:42:20|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721140950000|2024-07-16 14:42:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721140960000|2024-07-16 14:42:40|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1721140970000|2024-07-16 14:42:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721140990000|2024-07-16 14:43:10|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1721141000000|2024-07-16 14:43:20|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|5
1721141010000|2024-07-16 14:43:30|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|12
1721141020000|2024-07-16 14:43:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721141030000|2024-07-16 14:43:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1721141040000|2024-07-16 14:44:00|58.85|58.55|58.89|58.59|58.9|58.6|58.85|58.55|12
1721141050000|2024-07-16 14:44:10|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|3
1721141060000|2024-07-16 14:44:20|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721141070000|2024-07-16 14:44:30|58.86|58.56|58.82|58.52|58.86|58.56|58.82|58.52|5
1721141080000|2024-07-16 14:44:40|58.81|58.51|58.85|58.55|58.85|58.55|58.81|58.51|5
1721141090000|2024-07-16 14:44:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721141100000|2024-07-16 14:45:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|4
1721141110000|2024-07-16 14:45:10|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|5
1721141120000|2024-07-16 14:45:20|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721141140000|2024-07-16 14:45:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721141150000|2024-07-16 14:45:50|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|9
1721141160000|2024-07-16 14:46:00|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|16
1721141170000|2024-07-16 14:46:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721141180000|2024-07-16 14:46:20|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|8
1721141190000|2024-07-16 14:46:30|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|4
1721141200000|2024-07-16 14:46:40|58.9|58.6|58.91|58.61|58.92|58.62|58.89|58.59|12
1721141210000|2024-07-16 14:46:50|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|8
1721141220000|2024-07-16 14:47:00|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|8
1721141230000|2024-07-16 14:47:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|6
1721141240000|2024-07-16 14:47:20|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1721141260000|2024-07-16 14:47:40|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721141270000|2024-07-16 14:47:50|58.91|58.61|58.95|58.65|58.95|58.65|58.91|58.61|8
1721141280000|2024-07-16 14:48:00|58.94|58.64|58.97|58.67|58.98|58.68|58.94|58.64|16
1721141290000|2024-07-16 14:48:10|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|11
1721141300000|2024-07-16 14:48:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|12
1721141310000|2024-07-16 14:48:30|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|10
1721141320000|2024-07-16 14:48:40|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|4
1721141330000|2024-07-16 14:48:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|6
1721141340000|2024-07-16 14:49:00|59|58.7|59.03|58.73|59.03|58.73|59|58.7|10
1721141350000|2024-07-16 14:49:10|59.04|58.74|59|58.7|59.04|58.74|59|58.7|4
1721141360000|2024-07-16 14:49:20|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721141370000|2024-07-16 14:49:30|58.99|58.69|58.99|58.69|58.99|58.69|58.97|58.67|5
1721141380000|2024-07-16 14:49:40|59|58.7|58.99|58.69|59|58.7|58.98|58.68|5
1721141390000|2024-07-16 14:49:50|59|58.7|59|58.7|59|58.7|58.99|58.69|9
1721141400000|2024-07-16 14:50:00|58.99|58.69|59.03|58.73|59.03|58.73|58.99|58.69|10
1721141410000|2024-07-16 14:50:10|59.02|58.72|59|58.7|59.02|58.72|59|58.7|3
1721141420000|2024-07-16 14:50:20|59.01|58.71|59.05|58.75|59.05|58.75|59.01|58.71|5
1721141430000|2024-07-16 14:50:30|59.04|58.74|59.05|58.75|59.06|58.76|59.04|58.74|6
1721141440000|2024-07-16 14:50:40|59.06|58.76|59.09|58.79|59.1|58.8|59.06|58.76|10
1721141450000|2024-07-16 14:50:50|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|8
1721141460000|2024-07-16 14:51:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|8
1721141470000|2024-07-16 14:51:10|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|8
1721141480000|2024-07-16 14:51:20|59.08|58.78|59.09|58.79|59.11|58.81|59.08|58.78|14
1721141490000|2024-07-16 14:51:30|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1721141500000|2024-07-16 14:51:40|59.1|58.8|59.1|58.8|59.11|58.81|59.09|58.79|7
1721141510000|2024-07-16 14:51:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721141520000|2024-07-16 14:52:00|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|8
1721141530000|2024-07-16 14:52:10|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|7
1721141540000|2024-07-16 14:52:20|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1721141570000|2024-07-16 14:52:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721141590000|2024-07-16 14:53:10|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721141600000|2024-07-16 14:53:20|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721141610000|2024-07-16 14:53:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721141630000|2024-07-16 14:53:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721141640000|2024-07-16 14:54:00|59.1|58.8|59.13|58.83|59.13|58.83|59.1|58.8|3
1721141650000|2024-07-16 14:54:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721141700000|2024-07-16 14:55:00|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721141710000|2024-07-16 14:55:10|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|8
1721141720000|2024-07-16 14:55:20|59.2|58.9|59.23|58.93|59.24|58.94|59.2|58.9|6
1721141740000|2024-07-16 14:55:40|59.22|58.92|59.23|58.93|59.23|58.93|59.19|58.89|7
1721141750000|2024-07-16 14:55:50|59.22|58.92|59.17|58.87|59.22|58.92|59.17|58.87|4
1721141760000|2024-07-16 14:56:00|59.18|58.88|59.23|58.93|59.23|58.93|59.18|58.88|6
1721141770000|2024-07-16 14:56:10|59.24|58.94|59.21|58.91|59.24|58.94|59.21|58.91|4
1721141780000|2024-07-16 14:56:20|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|4
1721141790000|2024-07-16 14:56:30|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|3
1721141800000|2024-07-16 14:56:40|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721141810000|2024-07-16 14:56:50|59.29|58.99|59.29|58.99|59.32|59.02|59.29|58.99|4
1721141820000|2024-07-16 14:57:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|2
1721141830000|2024-07-16 14:57:10|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1721141840000|2024-07-16 14:57:20|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721141860000|2024-07-16 14:57:40|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1721141870000|2024-07-16 14:57:50|59.36|59.06|59.38|59.08|59.39|59.09|59.36|59.06|6
1721141880000|2024-07-16 14:58:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721141890000|2024-07-16 14:58:10|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721141900000|2024-07-16 14:58:20|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721141910000|2024-07-16 14:58:30|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721141920000|2024-07-16 14:58:40|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721141930000|2024-07-16 14:58:50|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|6
1721141940000|2024-07-16 14:59:00|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721141960000|2024-07-16 14:59:20|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721141970000|2024-07-16 14:59:30|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721141980000|2024-07-16 14:59:40|59.38|59.08|59.44|59.14|59.44|59.14|59.38|59.08|6
1721141990000|2024-07-16 14:59:50|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|3
1721142000000|2024-07-16 15:00:00|59.46|59.16|59.49|59.19|59.5|59.2|59.46|59.16|6
1721142010000|2024-07-16 15:00:10|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|6
1721142020000|2024-07-16 15:00:20|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721142030000|2024-07-16 15:00:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721142040000|2024-07-16 15:00:40|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721142050000|2024-07-16 15:00:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721142060000|2024-07-16 15:01:00|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721142070000|2024-07-16 15:01:10|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1721142080000|2024-07-16 15:01:20|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721142090000|2024-07-16 15:01:30|59.45|59.15|59.41|59.11|59.45|59.15|59.41|59.11|3
1721142100000|2024-07-16 15:01:40|59.4|59.1|59.38|59.08|59.41|59.11|59.38|59.08|5
1721142110000|2024-07-16 15:01:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721142120000|2024-07-16 15:02:00|59.39|59.09|59.46|59.16|59.46|59.16|59.38|59.08|8
1721142130000|2024-07-16 15:02:10|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1721142140000|2024-07-16 15:02:20|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|5
1721142150000|2024-07-16 15:02:30|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|4
1721142170000|2024-07-16 15:02:50|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721142180000|2024-07-16 15:03:00|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|2
1721142190000|2024-07-16 15:03:10|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721142200000|2024-07-16 15:03:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721142210000|2024-07-16 15:03:30|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721142220000|2024-07-16 15:03:40|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|3
1721142230000|2024-07-16 15:03:50|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|3
1721142240000|2024-07-16 15:04:00|59.48|59.18|59.51|59.21|59.51|59.21|59.47|59.17|8
1721142250000|2024-07-16 15:04:10|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|6
1721142260000|2024-07-16 15:04:20|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|5
1721142270000|2024-07-16 15:04:30|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|7
1721142280000|2024-07-16 15:04:40|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|7
1721142290000|2024-07-16 15:04:50|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|3
1721142300000|2024-07-16 15:05:00|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|5
1721142310000|2024-07-16 15:05:10|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|5
1721142320000|2024-07-16 15:05:20|59.45|59.15|59.47|59.17|59.47|59.17|59.44|59.14|9
1721142330000|2024-07-16 15:05:30|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721142340000|2024-07-16 15:05:40|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|7
1721142350000|2024-07-16 15:05:50|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721142360000|2024-07-16 15:06:00|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721142370000|2024-07-16 15:06:10|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|5
1721142380000|2024-07-16 15:06:20|59.48|59.18|59.49|59.19|59.51|59.21|59.48|59.18|9
1721142390000|2024-07-16 15:06:30|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|6
1721142400000|2024-07-16 15:06:40|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721142410000|2024-07-16 15:06:50|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|9
1721142420000|2024-07-16 15:07:00|59.47|59.17|59.48|59.18|59.49|59.19|59.46|59.16|6
1721142430000|2024-07-16 15:07:10|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|11
1721142440000|2024-07-16 15:07:20|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|5
1721142450000|2024-07-16 15:07:30|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721142460000|2024-07-16 15:07:40|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|7
1721142470000|2024-07-16 15:07:50|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|5
1721142480000|2024-07-16 15:08:00|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|13
1721142490000|2024-07-16 15:08:10|59.51|59.21|59.57|59.27|59.57|59.27|59.51|59.21|17
1721142500000|2024-07-16 15:08:20|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|18
1721142510000|2024-07-16 15:08:30|59.58|59.28|59.6|59.3|59.61|59.31|59.58|59.28|5
1721142520000|2024-07-16 15:08:40|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1721142530000|2024-07-16 15:08:50|59.51|59.21|59.53|59.23|59.55|59.25|59.51|59.21|17
1721142540000|2024-07-16 15:09:00|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|9
1721142550000|2024-07-16 15:09:10|59.55|59.25|59.51|59.21|59.55|59.25|59.51|59.21|13
1721142560000|2024-07-16 15:09:20|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|8
1721142570000|2024-07-16 15:09:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|12
1721142580000|2024-07-16 15:09:40|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|9
1721142590000|2024-07-16 15:09:50|59.49|59.19|59.48|59.18|59.49|59.19|59.46|59.16|8
1721142600000|2024-07-16 15:10:00|59.49|59.19|59.51|59.21|59.51|59.21|59.48|59.18|13
1721142610000|2024-07-16 15:10:10|59.52|59.22|59.51|59.21|59.54|59.24|59.5|59.2|21
1721142620000|2024-07-16 15:10:20|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|9
1721142630000|2024-07-16 15:10:30|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|4
1721142640000|2024-07-16 15:10:40|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721142650000|2024-07-16 15:10:50|59.48|59.18|59.46|59.16|59.48|59.18|59.46|59.16|9
1721142660000|2024-07-16 15:11:00|59.47|59.17|59.65|59.35|59.66|59.36|59.46|59.16|9
1721142670000|2024-07-16 15:11:10|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|5
1721142680000|2024-07-16 15:11:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|12
1721142690000|2024-07-16 15:11:30|59.67|59.37|59.71|59.41|59.71|59.41|59.67|59.37|4
1721142700000|2024-07-16 15:11:40|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721142720000|2024-07-16 15:12:00|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721142730000|2024-07-16 15:12:10|59.7|59.4|59.69|59.39|59.72|59.42|59.69|59.39|7
1721142740000|2024-07-16 15:12:20|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|6
1721142750000|2024-07-16 15:12:30|59.68|59.38|59.67|59.37|59.68|59.38|59.65|59.35|18
1721142760000|2024-07-16 15:12:40|59.66|59.36|59.65|59.35|59.67|59.37|59.65|59.35|10
1721142770000|2024-07-16 15:12:50|59.63|59.33|59.59|59.29|59.63|59.33|59.59|59.29|6
1721142780000|2024-07-16 15:13:00|59.6|59.3|59.67|59.37|59.67|59.37|59.59|59.29|10
1721142790000|2024-07-16 15:13:10|59.68|59.38|59.68|59.38|59.69|59.39|59.62|59.32|22
1721142800000|2024-07-16 15:13:20|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|6
1721142810000|2024-07-16 15:13:30|59.69|59.39|59.69|59.39|59.69|59.39|59.67|59.37|7
1721142820000|2024-07-16 15:13:40|59.68|59.38|59.67|59.37|59.69|59.39|59.67|59.37|8
1721142830000|2024-07-16 15:13:50|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1721142840000|2024-07-16 15:14:00|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721142850000|2024-07-16 15:14:10|59.69|59.39|59.69|59.39|59.7|59.4|59.69|59.39|3
1721142860000|2024-07-16 15:14:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1721142870000|2024-07-16 15:14:30|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721142880000|2024-07-16 15:14:40|59.68|59.38|59.68|59.38|59.69|59.39|59.68|59.38|5
1721142890000|2024-07-16 15:14:50|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|4
1721142900000|2024-07-16 15:15:00|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|2
1721142910000|2024-07-16 15:15:10|59.68|59.38|59.66|59.36|59.69|59.39|59.66|59.36|16
1721142920000|2024-07-16 15:15:20|59.65|59.35|59.64|59.34|59.67|59.37|59.62|59.32|17
1721142930000|2024-07-16 15:15:30|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|6
1721142950000|2024-07-16 15:15:50|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721142960000|2024-07-16 15:16:00|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|2
1721142970000|2024-07-16 15:16:10|59.7|59.4|59.68|59.38|59.71|59.41|59.68|59.38|7
1721142980000|2024-07-16 15:16:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|6
1721142990000|2024-07-16 15:16:30|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|13
1721143000000|2024-07-16 15:16:40|59.68|59.38|59.65|59.35|59.68|59.38|59.65|59.35|10
1721143010000|2024-07-16 15:16:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|12
1721143020000|2024-07-16 15:17:00|59.64|59.34|59.67|59.37|59.68|59.38|59.63|59.33|16
1721143030000|2024-07-16 15:17:10|59.66|59.36|59.66|59.36|59.67|59.37|59.65|59.35|15
1721143040000|2024-07-16 15:17:20|59.65|59.35|59.65|59.35|59.66|59.36|59.64|59.34|9
1721143050000|2024-07-16 15:17:30|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|14
1721143060000|2024-07-16 15:17:40|59.66|59.36|59.67|59.37|59.68|59.38|59.65|59.35|10
1721143070000|2024-07-16 15:17:50|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|10
1721143080000|2024-07-16 15:18:00|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|7
1721143090000|2024-07-16 15:18:10|59.69|59.39|59.74|59.44|59.76|59.46|59.69|59.39|13
1721143100000|2024-07-16 15:18:20|59.73|59.43|59.76|59.46|59.76|59.46|59.71|59.41|18
1721143110000|2024-07-16 15:18:30|59.75|59.45|59.78|59.48|59.79|59.49|59.75|59.45|10
1721143120000|2024-07-16 15:18:40|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|6
1721143130000|2024-07-16 15:18:50|59.79|59.49|59.86|59.56|59.86|59.56|59.78|59.48|11
1721143140000|2024-07-16 15:19:00|59.85|59.55|59.89|59.59|59.9|59.6|59.85|59.55|9
1721143150000|2024-07-16 15:19:10|59.9|59.6|59.9|59.6|59.91|59.61|59.88|59.58|8
1721143160000|2024-07-16 15:19:20|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|12
1721143170000|2024-07-16 15:19:30|59.89|59.59|59.91|59.61|59.92|59.62|59.87|59.57|15
1721143180000|2024-07-16 15:19:40|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|7
1721143190000|2024-07-16 15:19:50|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|9
1721143200000|2024-07-16 15:20:00|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1721143210000|2024-07-16 15:20:10|59.92|59.62|59.98|59.68|59.98|59.68|59.92|59.62|16
1721143220000|2024-07-16 15:20:20|59.97|59.67|59.91|59.61|59.97|59.67|59.9|59.6|19
1721143230000|2024-07-16 15:20:30|59.9|59.6|59.87|59.57|59.9|59.6|59.86|59.56|12
1721143240000|2024-07-16 15:20:40|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|15
1721143250000|2024-07-16 15:20:50|59.85|59.55|59.86|59.56|59.86|59.56|59.81|59.51|10
1721143260000|2024-07-16 15:21:00|59.85|59.55|59.82|59.52|59.87|59.57|59.82|59.52|13
1721143270000|2024-07-16 15:21:10|59.81|59.51|59.83|59.53|59.86|59.56|59.81|59.51|15
1721143280000|2024-07-16 15:21:20|59.86|59.56|59.81|59.51|59.87|59.57|59.81|59.51|6
1721143290000|2024-07-16 15:21:30|59.82|59.52|59.81|59.51|59.85|59.55|59.81|59.51|8
1721143300000|2024-07-16 15:21:40|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|4
1721143310000|2024-07-16 15:21:50|59.78|59.48|59.79|59.49|59.79|59.49|59.77|59.47|6
1721143320000|2024-07-16 15:22:00|59.8|59.5|59.79|59.49|59.8|59.5|59.78|59.48|10
1721143330000|2024-07-16 15:22:10|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|2
1721143340000|2024-07-16 15:22:20|59.82|59.52|59.8|59.5|59.82|59.52|59.8|59.5|3
1721143350000|2024-07-16 15:22:30|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721143360000|2024-07-16 15:22:40|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|5
1721143370000|2024-07-16 15:22:50|59.8|59.5|59.78|59.48|59.81|59.51|59.78|59.48|5
1721143380000|2024-07-16 15:23:00|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|14
1721143390000|2024-07-16 15:23:10|59.77|59.47|59.78|59.48|59.79|59.49|59.73|59.43|12
1721143400000|2024-07-16 15:23:20|59.77|59.47|59.71|59.41|59.77|59.47|59.71|59.41|5
1721143410000|2024-07-16 15:23:30|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721143420000|2024-07-16 15:23:40|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|6
1721143430000|2024-07-16 15:23:50|59.65|59.35|59.64|59.34|59.67|59.37|59.63|59.33|18
1721143440000|2024-07-16 15:24:00|59.65|59.35|59.66|59.36|59.67|59.37|59.63|59.33|18
1721143450000|2024-07-16 15:24:10|59.65|59.35|59.61|59.31|59.66|59.36|59.6|59.3|9
1721143460000|2024-07-16 15:24:20|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721143470000|2024-07-16 15:24:30|59.6|59.3|59.68|59.38|59.68|59.38|59.6|59.3|9
1721143480000|2024-07-16 15:24:40|59.67|59.37|59.67|59.37|59.69|59.39|59.66|59.36|11
1721143490000|2024-07-16 15:24:50|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|8
1721143500000|2024-07-16 15:25:00|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|5
1721143510000|2024-07-16 15:25:10|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|8
1721143520000|2024-07-16 15:25:20|59.65|59.35|59.63|59.33|59.67|59.37|59.63|59.33|6
1721143530000|2024-07-16 15:25:30|59.62|59.32|59.69|59.39|59.69|59.39|59.6|59.3|13
1721143540000|2024-07-16 15:25:40|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|2
1721143560000|2024-07-16 15:26:00|59.7|59.4|59.75|59.45|59.76|59.46|59.7|59.4|6
1721143570000|2024-07-16 15:26:10|59.78|59.48|59.79|59.49|59.79|59.49|59.77|59.47|8
1721143580000|2024-07-16 15:26:20|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721143590000|2024-07-16 15:26:30|59.81|59.51|59.82|59.52|59.87|59.57|59.81|59.51|11
1721143600000|2024-07-16 15:26:40|59.84|59.54|59.89|59.59|59.89|59.59|59.84|59.54|12
1721143610000|2024-07-16 15:26:50|59.88|59.58|59.88|59.58|59.9|59.6|59.87|59.57|10
1721143620000|2024-07-16 15:27:00|59.87|59.57|59.9|59.6|59.9|59.6|59.85|59.55|8
1721143630000|2024-07-16 15:27:10|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|11
1721143640000|2024-07-16 15:27:20|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|7
1721143650000|2024-07-16 15:27:30|59.9|59.6|59.92|59.62|59.92|59.62|59.9|59.6|5
1721143660000|2024-07-16 15:27:40|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|5
1721143670000|2024-07-16 15:27:50|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|5
1721143680000|2024-07-16 15:28:00|59.91|59.61|59.93|59.63|59.95|59.65|59.91|59.61|7
1721143690000|2024-07-16 15:28:10|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|7
1721143700000|2024-07-16 15:28:20|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|5
1721143710000|2024-07-16 15:28:30|59.92|59.62|59.92|59.62|59.92|59.62|59.91|59.61|7
1721143720000|2024-07-16 15:28:40|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|4
1721143730000|2024-07-16 15:28:50|59.93|59.63|59.9|59.6|59.93|59.63|59.9|59.6|4
1721143740000|2024-07-16 15:29:00|59.89|59.59|59.88|59.58|59.91|59.61|59.87|59.57|20
1721143750000|2024-07-16 15:29:10|59.87|59.57|59.84|59.54|59.89|59.59|59.84|59.54|13
1721143760000|2024-07-16 15:29:20|59.83|59.53|59.81|59.51|59.83|59.53|59.81|59.51|5
1721143770000|2024-07-16 15:29:30|59.8|59.5|59.8|59.5|59.81|59.51|59.78|59.48|13
1721143780000|2024-07-16 15:29:40|59.79|59.49|59.83|59.53|59.83|59.53|59.79|59.49|7
1721143790000|2024-07-16 15:29:50|59.82|59.52|59.77|59.47|59.82|59.52|59.77|59.47|19
1721143800000|2024-07-16 15:30:00|59.78|59.48|59.79|59.49|59.79|59.49|59.76|59.46|16
1721143810000|2024-07-16 15:30:10|59.8|59.5|59.83|59.53|59.83|59.53|59.79|59.49|10
1721143830000|2024-07-16 15:30:30|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|7
1721143840000|2024-07-16 15:30:40|59.8|59.5|59.79|59.49|59.81|59.51|59.78|59.48|15
1721143850000|2024-07-16 15:30:50|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|9
1721143860000|2024-07-16 15:31:00|59.77|59.47|59.84|59.54|59.84|59.54|59.77|59.47|11
1721143870000|2024-07-16 15:31:10|59.83|59.53|59.81|59.51|59.85|59.55|59.81|59.51|9
1721143880000|2024-07-16 15:31:20|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|7
1721143890000|2024-07-16 15:31:30|59.85|59.55|59.87|59.57|59.89|59.59|59.84|59.54|12
1721143900000|2024-07-16 15:31:40|59.86|59.56|59.88|59.58|59.89|59.59|59.86|59.56|10
1721143910000|2024-07-16 15:31:50|59.87|59.57|59.86|59.56|59.87|59.57|59.83|59.53|9
1721143920000|2024-07-16 15:32:00|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|20
1721143930000|2024-07-16 15:32:10|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|4
1721143940000|2024-07-16 15:32:20|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|6
1721143950000|2024-07-16 15:32:30|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1721143960000|2024-07-16 15:32:40|59.9|59.6|59.87|59.57|59.9|59.6|59.87|59.57|6
1721143970000|2024-07-16 15:32:50|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|13
1721143980000|2024-07-16 15:33:00|59.85|59.55|59.87|59.57|59.88|59.58|59.85|59.55|15
1721143990000|2024-07-16 15:33:10|59.86|59.56|59.86|59.56|59.88|59.58|59.85|59.55|17
1721144000000|2024-07-16 15:33:20|59.87|59.57|59.88|59.58|59.88|59.58|59.85|59.55|16
1721144010000|2024-07-16 15:33:30|59.87|59.57|59.9|59.6|59.91|59.61|59.87|59.57|10
1721144020000|2024-07-16 15:33:40|59.89|59.59|59.88|59.58|59.9|59.6|59.88|59.58|4
1721144030000|2024-07-16 15:33:50|59.86|59.56|59.87|59.57|59.87|59.57|59.85|59.55|10
1721144040000|2024-07-16 15:34:00|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|8
1721144050000|2024-07-16 15:34:10|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|7
1721144060000|2024-07-16 15:34:20|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|10
1721144070000|2024-07-16 15:34:30|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|16
1721144080000|2024-07-16 15:34:40|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|4
1721144090000|2024-07-16 15:34:50|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|7
1721144100000|2024-07-16 15:35:00|59.88|59.58|59.88|59.58|59.88|59.58|59.86|59.56|5
1721144110000|2024-07-16 15:35:10|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|16
1721144120000|2024-07-16 15:35:20|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|8
1721144130000|2024-07-16 15:35:30|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|4
1721144140000|2024-07-16 15:35:40|59.85|59.55|59.83|59.53|59.85|59.55|59.83|59.53|3
1721144150000|2024-07-16 15:35:50|59.82|59.52|59.8|59.5|59.82|59.52|59.8|59.5|3
1721144160000|2024-07-16 15:36:00|59.79|59.49|59.79|59.49|59.79|59.49|59.78|59.48|5
1721144170000|2024-07-16 15:36:10|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721144180000|2024-07-16 15:36:20|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721144190000|2024-07-16 15:36:30|59.78|59.48|59.79|59.49|59.8|59.5|59.78|59.48|6
1721144200000|2024-07-16 15:36:40|59.78|59.48|59.77|59.47|59.78|59.48|59.72|59.42|13
1721144210000|2024-07-16 15:36:50|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|8
1721144220000|2024-07-16 15:37:00|59.81|59.51|59.81|59.51|59.81|59.51|59.8|59.5|3
1721144240000|2024-07-16 15:37:20|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|4
1721144260000|2024-07-16 15:37:40|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721144270000|2024-07-16 15:37:50|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721144280000|2024-07-16 15:38:00|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721144290000|2024-07-16 15:38:10|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721144300000|2024-07-16 15:38:20|59.84|59.54|59.83|59.53|59.87|59.57|59.83|59.53|9
1721144310000|2024-07-16 15:38:30|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1721144350000|2024-07-16 15:39:10|59.82|59.52|59.87|59.57|59.87|59.57|59.82|59.52|5
1721144360000|2024-07-16 15:39:20|59.86|59.56|59.88|59.58|59.88|59.58|59.85|59.55|10
1721144370000|2024-07-16 15:39:30|59.89|59.59|59.91|59.61|59.92|59.62|59.89|59.59|5
1721144390000|2024-07-16 15:39:50|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|2
1721144400000|2024-07-16 15:40:00|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|6
1721144410000|2024-07-16 15:40:10|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1721144420000|2024-07-16 15:40:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|5
1721144430000|2024-07-16 15:40:30|59.89|59.59|59.93|59.63|59.94|59.64|59.89|59.59|6
1721144440000|2024-07-16 15:40:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|6
1721144450000|2024-07-16 15:40:50|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|3
1721144460000|2024-07-16 15:41:00|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|7
1721144470000|2024-07-16 15:41:10|59.92|59.62|59.96|59.66|59.96|59.66|59.91|59.61|6
1721144480000|2024-07-16 15:41:20|59.97|59.67|59.93|59.63|59.97|59.67|59.93|59.63|5
1721144490000|2024-07-16 15:41:30|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|4
1721144500000|2024-07-16 15:41:40|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|2
1721144510000|2024-07-16 15:41:50|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721144520000|2024-07-16 15:42:00|60.01|59.71|60.06|59.76|60.06|59.76|60.01|59.71|3
1721144530000|2024-07-16 15:42:10|60.11|59.81|60.07|59.77|60.11|59.81|60.07|59.77|8
1721144540000|2024-07-16 15:42:20|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721144550000|2024-07-16 15:42:30|60.07|59.77|60.04|59.74|60.07|59.77|60.04|59.74|3
1721144560000|2024-07-16 15:42:40|60|59.7|60|59.7|60|59.7|60|59.7|1
1721144570000|2024-07-16 15:42:50|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721144580000|2024-07-16 15:43:00|60|59.7|60|59.7|60|59.7|60|59.7|1
1721144590000|2024-07-16 15:43:10|60.01|59.71|60|59.7|60.01|59.71|60|59.7|6
1721144600000|2024-07-16 15:43:20|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|5
1721144610000|2024-07-16 15:43:30|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|5
1721144620000|2024-07-16 15:43:40|59.97|59.67|59.91|59.61|59.99|59.69|59.91|59.61|9
1721144630000|2024-07-16 15:43:50|59.92|59.62|59.88|59.58|59.92|59.62|59.88|59.58|5
1721144640000|2024-07-16 15:44:00|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|8
1721144650000|2024-07-16 15:44:10|59.89|59.59|59.92|59.62|59.96|59.66|59.89|59.59|11
1721144660000|2024-07-16 15:44:20|59.91|59.61|59.91|59.61|59.92|59.62|59.91|59.61|3
1721144680000|2024-07-16 15:44:40|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|3
1721144690000|2024-07-16 15:44:50|59.91|59.61|59.9|59.6|59.91|59.61|59.9|59.6|2
1721144700000|2024-07-16 15:45:00|59.92|59.62|59.97|59.67|59.97|59.67|59.91|59.61|7
1721144710000|2024-07-16 15:45:10|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|13
1721144720000|2024-07-16 15:45:20|59.97|59.67|59.99|59.69|59.99|59.69|59.93|59.63|13
1721144730000|2024-07-16 15:45:30|60|59.7|60|59.7|60.01|59.71|59.99|59.69|8
1721144740000|2024-07-16 15:45:40|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721144750000|2024-07-16 15:45:50|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|9
1721144760000|2024-07-16 15:46:00|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|6
1721144770000|2024-07-16 15:46:10|59.96|59.66|59.88|59.58|59.96|59.66|59.88|59.58|6
1721144780000|2024-07-16 15:46:20|59.89|59.59|59.89|59.59|59.89|59.59|59.87|59.57|9
1721144790000|2024-07-16 15:46:30|59.9|59.6|59.96|59.66|59.96|59.66|59.89|59.59|10
1721144800000|2024-07-16 15:46:40|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|7
1721144810000|2024-07-16 15:46:50|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|6
1721144820000|2024-07-16 15:47:00|59.96|59.66|59.96|59.66|59.97|59.67|59.91|59.61|14
1721144830000|2024-07-16 15:47:10|59.95|59.65|59.97|59.67|59.98|59.68|59.95|59.65|14
1721144840000|2024-07-16 15:47:20|59.98|59.68|60.01|59.71|60.01|59.71|59.98|59.68|15
1721144850000|2024-07-16 15:47:30|60|59.7|59.98|59.68|60|59.7|59.98|59.68|5
1721144860000|2024-07-16 15:47:40|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|6
1721144870000|2024-07-16 15:47:50|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|14
1721144880000|2024-07-16 15:48:00|59.95|59.65|59.93|59.63|59.97|59.67|59.9|59.6|14
1721144890000|2024-07-16 15:48:10|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|12
1721144900000|2024-07-16 15:48:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|4
1721144910000|2024-07-16 15:48:30|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|7
1721144920000|2024-07-16 15:48:40|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|8
1721144930000|2024-07-16 15:48:50|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|4
1721144940000|2024-07-16 15:49:00|59.96|59.66|59.97|59.67|59.97|59.67|59.95|59.65|6
1721144950000|2024-07-16 15:49:10|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|5
1721144960000|2024-07-16 15:49:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|10
1721144970000|2024-07-16 15:49:30|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|7
1721144980000|2024-07-16 15:49:40|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721144990000|2024-07-16 15:49:50|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721145000000|2024-07-16 15:50:00|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721145010000|2024-07-16 15:50:10|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|8
1721145020000|2024-07-16 15:50:20|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|13
1721145030000|2024-07-16 15:50:30|59.97|59.67|59.98|59.68|59.98|59.68|59.96|59.66|4
1721145040000|2024-07-16 15:50:40|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|3
1721145060000|2024-07-16 15:51:00|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|3
1721145070000|2024-07-16 15:51:10|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|2
1721145080000|2024-07-16 15:51:20|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|6
1721145090000|2024-07-16 15:51:30|59.99|59.69|60|59.7|60|59.7|59.98|59.68|4
1721145100000|2024-07-16 15:51:40|59.99|59.69|60.02|59.72|60.02|59.72|59.99|59.69|6
1721145110000|2024-07-16 15:51:50|60.01|59.71|60.01|59.71|60.04|59.74|60|59.7|15
1721145120000|2024-07-16 15:52:00|60|59.7|60.04|59.74|60.04|59.74|59.99|59.69|9
1721145130000|2024-07-16 15:52:10|60.03|59.73|59.99|59.69|60.04|59.74|59.99|59.69|13
1721145140000|2024-07-16 15:52:20|60.01|59.71|60.09|59.79|60.11|59.81|59.99|59.69|18
1721145150000|2024-07-16 15:52:30|60.11|59.81|60.13|59.83|60.13|59.83|60.09|59.79|13
1721145160000|2024-07-16 15:52:40|60.12|59.82|60.1|59.8|60.12|59.82|60.08|59.78|7
1721145170000|2024-07-16 15:52:50|60.07|59.77|59.95|59.65|60.07|59.77|59.95|59.65|5
1721145180000|2024-07-16 15:53:00|59.97|59.67|59.94|59.64|59.97|59.67|59.92|59.62|25
1721145190000|2024-07-16 15:53:10|59.95|59.65|59.93|59.63|59.95|59.65|59.92|59.62|18
1721145200000|2024-07-16 15:53:20|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|8
1721145210000|2024-07-16 15:53:30|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|2
1721145220000|2024-07-16 15:53:40|59.97|59.67|60.01|59.71|60.06|59.76|59.97|59.67|17
1721145230000|2024-07-16 15:53:50|60|59.7|59.98|59.68|60|59.7|59.94|59.64|17
1721145240000|2024-07-16 15:54:00|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|10
1721145250000|2024-07-16 15:54:10|59.95|59.65|60.04|59.74|60.04|59.74|59.95|59.65|10
1721145260000|2024-07-16 15:54:20|60.06|59.76|60.1|59.8|60.11|59.81|60.06|59.76|11
1721145270000|2024-07-16 15:54:30|60.11|59.81|60.22|59.92|60.22|59.92|60.1|59.8|17
1721145280000|2024-07-16 15:54:40|60.27|59.97|60.36|60.06|60.41|60.11|60.27|59.97|16
1721145290000|2024-07-16 15:54:50|60.35|60.05|60.45|60.15|60.45|60.15|60.34|60.04|18
1721145300000|2024-07-16 15:55:00|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|7
1721145310000|2024-07-16 15:55:10|60.43|60.13|60.57|60.27|60.59|60.29|60.43|60.13|24
1721145320000|2024-07-16 15:55:20|60.56|60.26|60.56|60.26|60.57|60.27|60.48|60.18|17
1721145330000|2024-07-16 15:55:30|60.57|60.27|60.54|60.24|60.57|60.27|60.54|60.24|10
1721145340000|2024-07-16 15:55:40|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|15
1721145350000|2024-07-16 15:55:50|60.54|60.24|60.52|60.22|60.54|60.24|60.51|60.21|7
1721145360000|2024-07-16 15:56:00|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|13
1721145370000|2024-07-16 15:56:10|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|7
1721145390000|2024-07-16 15:56:30|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721145400000|2024-07-16 15:56:40|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|4
1721145420000|2024-07-16 15:57:00|60.51|60.21|60.54|60.24|60.54|60.24|60.51|60.21|4
1721145430000|2024-07-16 15:57:10|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|7
1721145440000|2024-07-16 15:57:20|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|6
1721145450000|2024-07-16 15:57:30|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721145460000|2024-07-16 15:57:40|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|4
1721145470000|2024-07-16 15:57:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721145480000|2024-07-16 15:58:00|60.51|60.21|60.62|60.32|60.62|60.32|60.51|60.21|11
1721145490000|2024-07-16 15:58:10|60.61|60.31|60.64|60.34|60.65|60.35|60.6|60.3|13
1721145500000|2024-07-16 15:58:20|60.63|60.33|60.56|60.26|60.63|60.33|60.56|60.26|12
1721145510000|2024-07-16 15:58:30|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|4
1721145520000|2024-07-16 15:58:40|60.54|60.24|60.53|60.23|60.55|60.25|60.53|60.23|4
1721145530000|2024-07-16 15:58:50|60.52|60.22|60.52|60.22|60.54|60.24|60.51|60.21|13
1721145540000|2024-07-16 15:59:00|60.54|60.24|60.54|60.24|60.55|60.25|60.52|60.22|7
1721145550000|2024-07-16 15:59:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721145560000|2024-07-16 15:59:20|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|5
1721145570000|2024-07-16 15:59:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721145600000|2024-07-16 16:00:00|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|3
1721145610000|2024-07-16 16:00:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|6
1721145620000|2024-07-16 16:00:20|60.54|60.24|60.61|60.31|60.61|60.31|60.54|60.24|6
1721145630000|2024-07-16 16:00:30|60.62|60.32|60.67|60.37|60.67|60.37|60.61|60.31|11
1721145640000|2024-07-16 16:00:40|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721145650000|2024-07-16 16:00:50|60.67|60.37|60.62|60.32|60.67|60.37|60.62|60.32|9
1721145660000|2024-07-16 16:01:00|60.64|60.34|60.57|60.27|60.64|60.34|60.57|60.27|11
1721145670000|2024-07-16 16:01:10|60.56|60.26|60.54|60.24|60.56|60.26|60.53|60.23|9
1721145680000|2024-07-16 16:01:20|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|5
1721145690000|2024-07-16 16:01:30|60.54|60.24|60.53|60.23|60.55|60.25|60.53|60.23|4
1721145700000|2024-07-16 16:01:40|60.52|60.22|60.46|60.16|60.52|60.22|60.46|60.16|10
1721145710000|2024-07-16 16:01:50|60.45|60.15|60.45|60.15|60.46|60.16|60.42|60.12|12
1721145720000|2024-07-16 16:02:00|60.46|60.16|60.45|60.15|60.48|60.18|60.44|60.14|20
1721145730000|2024-07-16 16:02:10|60.47|60.17|60.43|60.13|60.47|60.17|60.41|60.11|17
1721145740000|2024-07-16 16:02:20|60.42|60.12|60.44|60.14|60.45|60.15|60.42|60.12|6
1721145750000|2024-07-16 16:02:30|60.43|60.13|60.39|60.09|60.44|60.14|60.39|60.09|7
1721145760000|2024-07-16 16:02:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721145770000|2024-07-16 16:02:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721145780000|2024-07-16 16:03:00|60.38|60.08|60.44|60.14|60.44|60.14|60.38|60.08|8
1721145790000|2024-07-16 16:03:10|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|15
1721145800000|2024-07-16 16:03:20|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|8
1721145810000|2024-07-16 16:03:30|60.44|60.14|60.47|60.17|60.48|60.18|60.44|60.14|15
1721145820000|2024-07-16 16:03:40|60.46|60.16|60.45|60.15|60.48|60.18|60.45|60.15|10
1721145830000|2024-07-16 16:03:50|60.44|60.14|60.4|60.1|60.45|60.15|60.4|60.1|10
1721145840000|2024-07-16 16:04:00|60.39|60.09|60.5|60.2|60.5|60.2|60.39|60.09|11
1721145850000|2024-07-16 16:04:10|60.51|60.21|60.47|60.17|60.52|60.22|60.47|60.17|16
1721145860000|2024-07-16 16:04:20|60.48|60.18|60.48|60.18|60.51|60.21|60.47|60.17|8
1721145870000|2024-07-16 16:04:30|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|2
1721145880000|2024-07-16 16:04:40|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|3
1721145890000|2024-07-16 16:04:50|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|5
1721145900000|2024-07-16 16:05:00|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721145910000|2024-07-16 16:05:10|60.55|60.25|60.52|60.22|60.55|60.25|60.52|60.22|4
1721145920000|2024-07-16 16:05:20|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721145930000|2024-07-16 16:05:30|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721145940000|2024-07-16 16:05:40|60.55|60.25|60.57|60.27|60.58|60.28|60.55|60.25|4
1721145960000|2024-07-16 16:06:00|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721145970000|2024-07-16 16:06:10|60.59|60.29|60.61|60.31|60.61|60.31|60.58|60.28|9
1721145980000|2024-07-16 16:06:20|60.6|60.3|60.55|60.25|60.63|60.33|60.55|60.25|13
1721145990000|2024-07-16 16:06:30|60.56|60.26|60.52|60.22|60.56|60.26|60.52|60.22|14
1721146000000|2024-07-16 16:06:40|60.55|60.25|60.48|60.18|60.55|60.25|60.48|60.18|6
1721146010000|2024-07-16 16:06:50|60.49|60.19|60.46|60.16|60.5|60.2|60.45|60.15|15
1721146020000|2024-07-16 16:07:00|60.47|60.17|60.44|60.14|60.47|60.17|60.41|60.11|15
1721146030000|2024-07-16 16:07:10|60.45|60.15|60.39|60.09|60.45|60.15|60.39|60.09|17
1721146040000|2024-07-16 16:07:20|60.38|60.08|60.26|59.96|60.38|60.08|60.25|59.95|21
1721146050000|2024-07-16 16:07:30|60.25|59.95|60.25|59.95|60.27|59.97|60.25|59.95|15
1721146060000|2024-07-16 16:07:40|60.24|59.94|60.23|59.93|60.26|59.96|60.22|59.92|22
1721146070000|2024-07-16 16:07:50|60.22|59.92|60.15|59.85|60.23|59.93|60.14|59.84|22
1721146080000|2024-07-16 16:08:00|60.14|59.84|60.25|59.95|60.25|59.95|60.13|59.83|18
1721146090000|2024-07-16 16:08:10|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|12
1721146100000|2024-07-16 16:08:20|60.24|59.94|60.27|59.97|60.27|59.97|60.21|59.91|13
1721146110000|2024-07-16 16:08:30|60.25|59.95|60.25|59.95|60.26|59.96|60.23|59.93|10
1721146120000|2024-07-16 16:08:40|60.26|59.96|60.2|59.9|60.26|59.96|60.2|59.9|6
1721146130000|2024-07-16 16:08:50|60.22|59.92|60.2|59.9|60.24|59.94|60.2|59.9|13
1721146140000|2024-07-16 16:09:00|60.21|59.91|60.17|59.87|60.26|59.96|60.17|59.87|23
1721146150000|2024-07-16 16:09:10|60.18|59.88|60.15|59.85|60.18|59.88|60.15|59.85|20
1721146160000|2024-07-16 16:09:20|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|17
1721146170000|2024-07-16 16:09:30|60.15|59.85|60.16|59.86|60.16|59.86|60.13|59.83|13
1721146180000|2024-07-16 16:09:40|60.15|59.85|60.11|59.81|60.16|59.86|60.11|59.81|17
1721146190000|2024-07-16 16:09:50|60.1|59.8|60.08|59.78|60.15|59.85|60.07|59.77|16
1721146200000|2024-07-16 16:10:00|60.09|59.79|60.15|59.85|60.18|59.88|60.08|59.78|25
1721146210000|2024-07-16 16:10:10|60.16|59.86|60.25|59.95|60.25|59.95|60.16|59.86|15
1721146220000|2024-07-16 16:10:20|60.26|59.96|60.26|59.96|60.27|59.97|60.24|59.94|25
1721146230000|2024-07-16 16:10:30|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|10
1721146240000|2024-07-16 16:10:40|60.29|59.99|60.27|59.97|60.35|60.05|60.27|59.97|16
1721146250000|2024-07-16 16:10:50|60.26|59.96|60.26|59.96|60.27|59.97|60.24|59.94|10
1721146260000|2024-07-16 16:11:00|60.25|59.95|60.28|59.98|60.29|59.99|60.25|59.95|15
1721146270000|2024-07-16 16:11:10|60.27|59.97|60.26|59.96|60.28|59.98|60.26|59.96|20
1721146280000|2024-07-16 16:11:20|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|19
1721146290000|2024-07-16 16:11:30|60.27|59.97|60.22|59.92|60.27|59.97|60.21|59.91|18
1721146300000|2024-07-16 16:11:40|60.19|59.89|60.16|59.86|60.19|59.89|60.14|59.84|13
1721146310000|2024-07-16 16:11:50|60.17|59.87|60.18|59.88|60.19|59.89|60.16|59.86|7
1721146320000|2024-07-16 16:12:00|60.17|59.87|60.14|59.84|60.18|59.88|60.13|59.83|13
1721146330000|2024-07-16 16:12:10|60.12|59.82|60.1|59.8|60.12|59.82|60.09|59.79|11
1721146340000|2024-07-16 16:12:20|60.09|59.79|60.02|59.72|60.09|59.79|60.02|59.72|19
1721146350000|2024-07-16 16:12:30|60|59.7|60|59.7|60.02|59.72|59.97|59.67|17
1721146360000|2024-07-16 16:12:40|60.01|59.71|60|59.7|60.01|59.71|60|59.7|8
1721146370000|2024-07-16 16:12:50|60.01|59.71|60|59.7|60.01|59.71|60|59.7|10
1721146380000|2024-07-16 16:13:00|60.01|59.71|60.1|59.8|60.1|59.8|60|59.7|17
1721146390000|2024-07-16 16:13:10|60.11|59.81|60.1|59.8|60.12|59.82|60.1|59.8|14
1721146400000|2024-07-16 16:13:20|60.11|59.81|60.11|59.81|60.11|59.81|60.09|59.79|10
1721146410000|2024-07-16 16:13:30|60.12|59.82|60.09|59.79|60.12|59.82|60.09|59.79|4
1721146420000|2024-07-16 16:13:40|60.1|59.8|60.06|59.76|60.1|59.8|60.06|59.76|6
1721146430000|2024-07-16 16:13:50|60.08|59.78|60.05|59.75|60.08|59.78|60.02|59.72|21
1721146440000|2024-07-16 16:14:00|60.06|59.76|60.09|59.79|60.1|59.8|60.06|59.76|13
1721146450000|2024-07-16 16:14:10|60.08|59.78|60.07|59.77|60.08|59.78|60.02|59.72|13
1721146460000|2024-07-16 16:14:20|60.08|59.78|60.1|59.8|60.1|59.8|60.06|59.76|9
1721146470000|2024-07-16 16:14:30|60.11|59.81|60.21|59.91|60.21|59.91|60.1|59.8|15
1721146480000|2024-07-16 16:14:40|60.22|59.92|60.19|59.89|60.24|59.94|60.17|59.87|16
1721146490000|2024-07-16 16:14:50|60.18|59.88|60.19|59.89|60.21|59.91|60.17|59.87|7
1721146500000|2024-07-16 16:15:00|60.2|59.9|60.17|59.87|60.2|59.9|60.16|59.86|13
1721146510000|2024-07-16 16:15:10|60.16|59.86|60.17|59.87|60.19|59.89|60.16|59.86|16
1721146520000|2024-07-16 16:15:20|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|11
1721146530000|2024-07-16 16:15:30|60.17|59.87|60.15|59.85|60.17|59.87|60.13|59.83|19
1721146540000|2024-07-16 16:15:40|60.13|59.83|60.08|59.78|60.15|59.85|60.08|59.78|16
1721146550000|2024-07-16 16:15:50|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|10
1721146560000|2024-07-16 16:16:00|60.07|59.77|60|59.7|60.07|59.77|60|59.7|15
1721146570000|2024-07-16 16:16:10|59.99|59.69|59.94|59.64|59.99|59.69|59.93|59.63|16
1721146580000|2024-07-16 16:16:20|59.93|59.63|59.96|59.66|59.97|59.67|59.9|59.6|17
1721146590000|2024-07-16 16:16:30|59.95|59.65|60.05|59.75|60.07|59.77|59.95|59.65|18
1721146600000|2024-07-16 16:16:40|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|12
1721146610000|2024-07-16 16:16:50|60.06|59.76|60.11|59.81|60.11|59.81|60.06|59.76|18
1721146620000|2024-07-16 16:17:00|60.14|59.84|60.09|59.79|60.14|59.84|60.08|59.78|20
1721146630000|2024-07-16 16:17:10|60.1|59.8|60.06|59.76|60.1|59.8|60.06|59.76|20
1721146640000|2024-07-16 16:17:20|60.05|59.75|60.08|59.78|60.08|59.78|60.03|59.73|16
1721146650000|2024-07-16 16:17:30|60.07|59.77|60.08|59.78|60.08|59.78|60.04|59.74|18
1721146660000|2024-07-16 16:17:40|60.09|59.79|60.13|59.83|60.15|59.85|60.09|59.79|7
1721146670000|2024-07-16 16:17:50|60.14|59.84|60.16|59.86|60.17|59.87|60.14|59.84|9
1721146680000|2024-07-16 16:18:00|60.17|59.87|60.1|59.8|60.17|59.87|60.09|59.79|17
1721146690000|2024-07-16 16:18:10|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|8
1721146700000|2024-07-16 16:18:20|60.11|59.81|60.12|59.82|60.15|59.85|60.1|59.8|15
1721146710000|2024-07-16 16:18:30|60.13|59.83|60.17|59.87|60.17|59.87|60.13|59.83|2
1721146720000|2024-07-16 16:18:40|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|7
1721146730000|2024-07-16 16:18:50|60.19|59.89|60.15|59.85|60.19|59.89|60.12|59.82|16
1721146740000|2024-07-16 16:19:00|60.16|59.86|60.16|59.86|60.16|59.86|60.11|59.81|17
1721146750000|2024-07-16 16:19:10|60.17|59.87|60.16|59.86|60.19|59.89|60.16|59.86|9
1721146760000|2024-07-16 16:19:20|60.15|59.85|60.16|59.86|60.17|59.87|60.12|59.82|13
1721146770000|2024-07-16 16:19:30|60.18|59.88|60.12|59.82|60.18|59.88|60.12|59.82|12
1721146780000|2024-07-16 16:19:40|60.13|59.83|60.12|59.82|60.13|59.83|60.12|59.82|2
1721146790000|2024-07-16 16:19:50|60.13|59.83|60.1|59.8|60.13|59.83|60.1|59.8|5
1721146800000|2024-07-16 16:20:00|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721146810000|2024-07-16 16:20:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|3
1721146820000|2024-07-16 16:20:20|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|4
1721146830000|2024-07-16 16:20:30|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|8
1721146840000|2024-07-16 16:20:40|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|6
1721146850000|2024-07-16 16:20:50|60.05|59.75|60.08|59.78|60.08|59.78|60.04|59.74|12
1721146860000|2024-07-16 16:21:00|60.07|59.77|60.08|59.78|60.09|59.79|60.07|59.77|11
1721146870000|2024-07-16 16:21:10|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721146880000|2024-07-16 16:21:20|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721146890000|2024-07-16 16:21:30|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|10
1721146900000|2024-07-16 16:21:40|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|4
1721146910000|2024-07-16 16:21:50|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721146920000|2024-07-16 16:22:00|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|13
1721146940000|2024-07-16 16:22:20|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721146950000|2024-07-16 16:22:30|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|2
1721146970000|2024-07-16 16:22:50|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|2
1721146980000|2024-07-16 16:23:00|60.1|59.8|60.11|59.81|60.11|59.81|60.1|59.8|2
1721146990000|2024-07-16 16:23:10|60.13|59.83|60.13|59.83|60.14|59.84|60.13|59.83|3
1721147000000|2024-07-16 16:23:20|60.14|59.84|60.15|59.85|60.16|59.86|60.14|59.84|8
1721147010000|2024-07-16 16:23:30|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721147020000|2024-07-16 16:23:40|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|11
1721147030000|2024-07-16 16:23:50|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721147040000|2024-07-16 16:24:00|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|3
1721147050000|2024-07-16 16:24:10|60.25|59.95|60.28|59.98|60.29|59.99|60.25|59.95|12
1721147060000|2024-07-16 16:24:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|6
1721147070000|2024-07-16 16:24:30|60.27|59.97|60.22|59.92|60.28|59.98|60.22|59.92|11
1721147080000|2024-07-16 16:24:40|60.23|59.93|60.23|59.93|60.24|59.94|60.21|59.91|8
1721147090000|2024-07-16 16:24:50|60.22|59.92|60.25|59.95|60.27|59.97|60.22|59.92|15
1721147100000|2024-07-16 16:25:00|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|6
1721147110000|2024-07-16 16:25:10|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|6
1721147120000|2024-07-16 16:25:20|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|8
1721147130000|2024-07-16 16:25:30|60.28|59.98|60.3|60|60.31|60.01|60.28|59.98|13
1721147140000|2024-07-16 16:25:40|60.31|60.01|60.31|60.01|60.32|60.02|60.29|59.99|8
1721147150000|2024-07-16 16:25:50|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|6
1721147160000|2024-07-16 16:26:00|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|9
1721147170000|2024-07-16 16:26:10|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|12
1721147180000|2024-07-16 16:26:20|60.25|59.95|60.28|59.98|60.28|59.98|60.25|59.95|12
1721147190000|2024-07-16 16:26:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|4
1721147200000|2024-07-16 16:26:40|60.27|59.97|60.26|59.96|60.28|59.98|60.26|59.96|10
1721147210000|2024-07-16 16:26:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|12
1721147220000|2024-07-16 16:27:00|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|5
1721147230000|2024-07-16 16:27:10|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|15
1721147240000|2024-07-16 16:27:20|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|7
1721147250000|2024-07-16 16:27:30|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|17
1721147260000|2024-07-16 16:27:40|60.25|59.95|60.28|59.98|60.28|59.98|60.25|59.95|14
1721147270000|2024-07-16 16:27:50|60.29|59.99|60.3|60|60.31|60.01|60.28|59.98|8
1721147290000|2024-07-16 16:28:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|5
1721147300000|2024-07-16 16:28:20|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|9
1721147310000|2024-07-16 16:28:30|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|9
1721147320000|2024-07-16 16:28:40|60.27|59.97|60.26|59.96|60.28|59.98|60.26|59.96|16
1721147330000|2024-07-16 16:28:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|3
1721147340000|2024-07-16 16:29:00|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|7
1721147350000|2024-07-16 16:29:10|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|10
1721147360000|2024-07-16 16:29:20|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|7
1721147370000|2024-07-16 16:29:30|60.24|59.94|60.18|59.88|60.25|59.95|60.18|59.88|12
1721147380000|2024-07-16 16:29:40|60.17|59.87|60.18|59.88|60.19|59.89|60.17|59.87|5
1721147390000|2024-07-16 16:29:50|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721147400000|2024-07-16 16:30:00|60.17|59.87|60.16|59.86|60.18|59.88|60.15|59.85|8
1721147410000|2024-07-16 16:30:10|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|8
1721147420000|2024-07-16 16:30:20|60.15|59.85|60.11|59.81|60.15|59.85|60.1|59.8|10
1721147430000|2024-07-16 16:30:30|60.1|59.8|60.08|59.78|60.1|59.8|60.08|59.78|3
1721147440000|2024-07-16 16:30:40|60.07|59.77|60.07|59.77|60.08|59.78|60.05|59.75|14
1721147450000|2024-07-16 16:30:50|60.06|59.76|60.08|59.78|60.08|59.78|60.05|59.75|13
1721147460000|2024-07-16 16:31:00|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|10
1721147470000|2024-07-16 16:31:10|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|13
1721147480000|2024-07-16 16:31:20|60.06|59.76|60.1|59.8|60.1|59.8|60.05|59.75|11
1721147490000|2024-07-16 16:31:30|60.09|59.79|60.08|59.78|60.09|59.79|60.07|59.77|4
1721147500000|2024-07-16 16:31:40|60.07|59.77|60.14|59.84|60.15|59.85|60.07|59.77|13
1721147510000|2024-07-16 16:31:50|60.13|59.83|60.1|59.8|60.13|59.83|60.09|59.79|5
1721147520000|2024-07-16 16:32:00|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721147530000|2024-07-16 16:32:10|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|5
1721147540000|2024-07-16 16:32:20|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|12
1721147550000|2024-07-16 16:32:30|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|15
1721147560000|2024-07-16 16:32:40|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|5
1721147570000|2024-07-16 16:32:50|60.06|59.76|60.03|59.73|60.06|59.76|60.03|59.73|12
1721147580000|2024-07-16 16:33:00|60.04|59.74|60.05|59.75|60.05|59.75|60.03|59.73|10
1721147590000|2024-07-16 16:33:10|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|10
1721147600000|2024-07-16 16:33:20|60.08|59.78|60.12|59.82|60.13|59.83|60.08|59.78|5
1721147610000|2024-07-16 16:33:30|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|10
1721147620000|2024-07-16 16:33:40|60.12|59.82|60.13|59.83|60.14|59.84|60.11|59.81|6
1721147630000|2024-07-16 16:33:50|60.14|59.84|60.14|59.84|60.15|59.85|60.1|59.8|11
1721147640000|2024-07-16 16:34:00|60.15|59.85|60.08|59.78|60.15|59.85|60.08|59.78|7
1721147650000|2024-07-16 16:34:10|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721147660000|2024-07-16 16:34:20|60.07|59.77|60.1|59.8|60.1|59.8|60.06|59.76|16
1721147670000|2024-07-16 16:34:30|60.09|59.79|60.1|59.8|60.13|59.83|60.09|59.79|10
1721147680000|2024-07-16 16:34:40|60.12|59.82|60.14|59.84|60.15|59.85|60.12|59.82|10
1721147690000|2024-07-16 16:34:50|60.12|59.82|60.11|59.81|60.16|59.86|60.11|59.81|10
1721147700000|2024-07-16 16:35:00|60.1|59.8|60.09|59.79|60.11|59.81|60.09|59.79|4
1721147710000|2024-07-16 16:35:10|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|5
1721147720000|2024-07-16 16:35:20|60.09|59.79|60.11|59.81|60.12|59.82|60.09|59.79|8
1721147760000|2024-07-16 16:36:00|60.12|59.82|60.17|59.87|60.17|59.87|60.12|59.82|7
1721147770000|2024-07-16 16:36:10|60.22|59.92|60.26|59.96|60.26|59.96|60.22|59.92|9
1721147780000|2024-07-16 16:36:20|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721147790000|2024-07-16 16:36:30|60.24|59.94|60.21|59.91|60.24|59.94|60.21|59.91|10
1721147800000|2024-07-16 16:36:40|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|4
1721147820000|2024-07-16 16:37:00|60.2|59.9|60.25|59.95|60.25|59.95|60.2|59.9|9
1721147830000|2024-07-16 16:37:10|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721147840000|2024-07-16 16:37:20|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|5
1721147850000|2024-07-16 16:37:30|60.29|59.99|60.31|60.01|60.33|60.03|60.29|59.99|9
1721147860000|2024-07-16 16:37:40|60.32|60.02|60.28|59.98|60.32|60.02|60.27|59.97|7
1721147870000|2024-07-16 16:37:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721147880000|2024-07-16 16:38:00|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|7
1721147890000|2024-07-16 16:38:10|60.29|59.99|60.33|60.03|60.33|60.03|60.29|59.99|3
1721147910000|2024-07-16 16:38:30|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721147920000|2024-07-16 16:38:40|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|2
1721147930000|2024-07-16 16:38:50|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|4
1721147940000|2024-07-16 16:39:00|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721147950000|2024-07-16 16:39:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721147990000|2024-07-16 16:39:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721148000000|2024-07-16 16:40:00|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721148010000|2024-07-16 16:40:10|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721148020000|2024-07-16 16:40:20|60.42|60.12|60.46|60.16|60.46|60.16|60.42|60.12|4
1721148030000|2024-07-16 16:40:30|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721148040000|2024-07-16 16:40:40|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721148050000|2024-07-16 16:40:50|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1721148060000|2024-07-16 16:41:00|60.47|60.17|60.54|60.24|60.54|60.24|60.47|60.17|7
1721148070000|2024-07-16 16:41:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721148080000|2024-07-16 16:41:20|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721148090000|2024-07-16 16:41:30|60.5|60.2|60.48|60.18|60.5|60.2|60.47|60.17|4
1721148100000|2024-07-16 16:41:40|60.49|60.19|60.52|60.22|60.52|60.22|60.48|60.18|5
1721148110000|2024-07-16 16:41:50|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|4
1721148120000|2024-07-16 16:42:00|60.49|60.19|60.54|60.24|60.54|60.24|60.49|60.19|5
1721148130000|2024-07-16 16:42:10|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|4
1721148140000|2024-07-16 16:42:20|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|4
1721148150000|2024-07-16 16:42:30|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721148160000|2024-07-16 16:42:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721148170000|2024-07-16 16:42:50|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721148180000|2024-07-16 16:43:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721148190000|2024-07-16 16:43:10|60.55|60.25|60.52|60.22|60.55|60.25|60.52|60.22|4
1721148200000|2024-07-16 16:43:20|60.51|60.21|60.46|60.16|60.51|60.21|60.46|60.16|5
1721148210000|2024-07-16 16:43:30|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721148220000|2024-07-16 16:43:40|60.47|60.17|60.52|60.22|60.52|60.22|60.47|60.17|4
1721148230000|2024-07-16 16:43:50|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|4
1721148240000|2024-07-16 16:44:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721148250000|2024-07-16 16:44:10|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|2
1721148260000|2024-07-16 16:44:20|60.4|60.1|60.41|60.11|60.42|60.12|60.38|60.08|7
1721148270000|2024-07-16 16:44:30|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|6
1721148280000|2024-07-16 16:44:40|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721148290000|2024-07-16 16:44:50|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|3
1721148300000|2024-07-16 16:45:00|60.41|60.11|60.41|60.11|60.43|60.13|60.41|60.11|4
1721148310000|2024-07-16 16:45:10|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721148320000|2024-07-16 16:45:20|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721148330000|2024-07-16 16:45:30|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721148340000|2024-07-16 16:45:40|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|3
1721148350000|2024-07-16 16:45:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721148360000|2024-07-16 16:46:00|60.44|60.14|60.52|60.22|60.52|60.22|60.44|60.14|5
1721148370000|2024-07-16 16:46:10|60.55|60.25|60.6|60.3|60.61|60.31|60.55|60.25|12
1721148380000|2024-07-16 16:46:20|60.61|60.31|60.58|60.28|60.63|60.33|60.56|60.26|13
1721148390000|2024-07-16 16:46:30|60.61|60.31|60.62|60.32|60.63|60.33|60.6|60.3|13
1721148400000|2024-07-16 16:46:40|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|4
1721148410000|2024-07-16 16:46:50|60.61|60.31|60.6|60.3|60.61|60.31|60.59|60.29|14
1721148420000|2024-07-16 16:47:00|60.59|60.29|60.57|60.27|60.6|60.3|60.57|60.27|7
1721148430000|2024-07-16 16:47:10|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721148440000|2024-07-16 16:47:20|60.57|60.27|60.62|60.32|60.62|60.32|60.57|60.27|7
1721148450000|2024-07-16 16:47:30|60.63|60.33|60.64|60.34|60.65|60.35|60.63|60.33|9
1721148460000|2024-07-16 16:47:40|60.63|60.33|60.55|60.25|60.63|60.33|60.55|60.25|7
1721148470000|2024-07-16 16:47:50|60.56|60.26|60.63|60.33|60.63|60.33|60.56|60.26|9
1721148480000|2024-07-16 16:48:00|60.62|60.32|60.63|60.33|60.64|60.34|60.62|60.32|8
1721148490000|2024-07-16 16:48:10|60.64|60.34|60.68|60.38|60.7|60.4|60.64|60.34|10
1721148500000|2024-07-16 16:48:20|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721148510000|2024-07-16 16:48:30|60.68|60.38|60.69|60.39|60.7|60.4|60.67|60.37|10
1721148520000|2024-07-16 16:48:40|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|16
1721148530000|2024-07-16 16:48:50|60.68|60.38|60.66|60.36|60.69|60.39|60.66|60.36|9
1721148540000|2024-07-16 16:49:00|60.67|60.37|60.65|60.35|60.67|60.37|60.64|60.34|11
1721148550000|2024-07-16 16:49:10|60.66|60.36|60.69|60.39|60.69|60.39|60.66|60.36|3
1721148560000|2024-07-16 16:49:20|60.68|60.38|60.71|60.41|60.71|60.41|60.68|60.38|13
1721148570000|2024-07-16 16:49:30|60.7|60.4|60.72|60.42|60.73|60.43|60.7|60.4|10
1721148580000|2024-07-16 16:49:40|60.73|60.43|60.77|60.47|60.77|60.47|60.72|60.42|9
1721148590000|2024-07-16 16:49:50|60.8|60.5|60.8|60.5|60.81|60.51|60.78|60.48|12
1721148600000|2024-07-16 16:50:00|60.79|60.49|60.78|60.48|60.81|60.51|60.77|60.47|9
1721148610000|2024-07-16 16:50:10|60.77|60.47|60.83|60.53|60.83|60.53|60.77|60.47|8
1721148620000|2024-07-16 16:50:20|60.84|60.54|60.8|60.5|60.85|60.55|60.79|60.49|10
1721148630000|2024-07-16 16:50:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721148640000|2024-07-16 16:50:40|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721148650000|2024-07-16 16:50:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721148660000|2024-07-16 16:51:00|60.8|60.5|60.84|60.54|60.84|60.54|60.79|60.49|5
1721148670000|2024-07-16 16:51:10|60.88|60.58|60.9|60.6|60.94|60.64|60.86|60.56|19
1721148680000|2024-07-16 16:51:20|60.88|60.58|60.86|60.56|60.9|60.6|60.86|60.56|10
1721148690000|2024-07-16 16:51:30|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721148700000|2024-07-16 16:51:40|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721148710000|2024-07-16 16:51:50|60.86|60.56|60.84|60.54|60.86|60.56|60.83|60.53|13
1721148720000|2024-07-16 16:52:00|60.83|60.53|60.78|60.48|60.83|60.53|60.77|60.47|11
1721148730000|2024-07-16 16:52:10|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|17
1721148740000|2024-07-16 16:52:20|60.78|60.48|60.82|60.52|60.83|60.53|60.77|60.47|18
1721148750000|2024-07-16 16:52:30|60.83|60.53|60.82|60.52|60.83|60.53|60.8|60.5|10
1721148760000|2024-07-16 16:52:40|60.81|60.51|60.83|60.53|60.83|60.53|60.79|60.49|7
1721148770000|2024-07-16 16:52:50|60.82|60.52|60.84|60.54|60.84|60.54|60.81|60.51|7
1721148780000|2024-07-16 16:53:00|60.83|60.53|60.87|60.57|60.87|60.57|60.83|60.53|4
1721148790000|2024-07-16 16:53:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721148800000|2024-07-16 16:53:20|60.85|60.55|60.84|60.54|60.85|60.55|60.8|60.5|13
1721148810000|2024-07-16 16:53:30|60.85|60.55|60.89|60.59|60.89|60.59|60.84|60.54|11
1721148820000|2024-07-16 16:53:40|60.88|60.58|60.91|60.61|60.92|60.62|60.88|60.58|12
1721148830000|2024-07-16 16:53:50|60.92|60.62|60.9|60.6|60.92|60.62|60.89|60.59|7
1721148840000|2024-07-16 16:54:00|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|5
1721148850000|2024-07-16 16:54:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721148860000|2024-07-16 16:54:20|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721148870000|2024-07-16 16:54:30|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|6
1721148880000|2024-07-16 16:54:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|9
1721148890000|2024-07-16 16:54:50|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|9
1721148900000|2024-07-16 16:55:00|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|8
1721148910000|2024-07-16 16:55:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721148920000|2024-07-16 16:55:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721148930000|2024-07-16 16:55:30|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|5
1721148940000|2024-07-16 16:55:40|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721148950000|2024-07-16 16:55:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721148960000|2024-07-16 16:56:00|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|7
1721148970000|2024-07-16 16:56:10|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|10
1721148980000|2024-07-16 16:56:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721148990000|2024-07-16 16:56:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721149000000|2024-07-16 16:56:40|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|2
1721149010000|2024-07-16 16:56:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721149030000|2024-07-16 16:57:10|60.95|60.65|60.91|60.61|60.95|60.65|60.9|60.6|8
1721149040000|2024-07-16 16:57:20|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|4
1721149050000|2024-07-16 16:57:30|60.9|60.6|60.95|60.65|60.96|60.66|60.9|60.6|11
1721149060000|2024-07-16 16:57:40|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721149070000|2024-07-16 16:57:50|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|7
1721149080000|2024-07-16 16:58:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721149090000|2024-07-16 16:58:10|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721149100000|2024-07-16 16:58:20|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|9
1721149110000|2024-07-16 16:58:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721149120000|2024-07-16 16:58:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721149140000|2024-07-16 16:59:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721149170000|2024-07-16 16:59:30|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721149180000|2024-07-16 16:59:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721149190000|2024-07-16 16:59:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721149200000|2024-07-16 17:00:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|5
1721149210000|2024-07-16 17:00:10|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721149220000|2024-07-16 17:00:20|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721149230000|2024-07-16 17:00:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721149240000|2024-07-16 17:00:40|60.96|60.66|60.92|60.62|60.97|60.67|60.92|60.62|5
1721149250000|2024-07-16 17:00:50|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|3
1721149260000|2024-07-16 17:01:00|60.93|60.63|60.98|60.68|60.98|60.68|60.93|60.63|6
1721149270000|2024-07-16 17:01:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721149280000|2024-07-16 17:01:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721149290000|2024-07-16 17:01:30|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|3
1721149300000|2024-07-16 17:01:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721149320000|2024-07-16 17:02:00|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|11
1721149330000|2024-07-16 17:02:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721149340000|2024-07-16 17:02:20|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|3
1721149350000|2024-07-16 17:02:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721149380000|2024-07-16 17:03:00|60.98|60.68|61.01|60.71|61.02|60.72|60.97|60.67|10
1721149390000|2024-07-16 17:03:10|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|4
1721149400000|2024-07-16 17:03:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721149410000|2024-07-16 17:03:30|60.99|60.69|60.95|60.65|60.99|60.69|60.95|60.65|5
1721149420000|2024-07-16 17:03:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721149440000|2024-07-16 17:04:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721149450000|2024-07-16 17:04:10|60.94|60.64|60.92|60.62|60.95|60.65|60.92|60.62|7
1721149460000|2024-07-16 17:04:20|60.91|60.61|60.88|60.58|60.92|60.62|60.88|60.58|12
1721149470000|2024-07-16 17:04:30|60.89|60.59|60.9|60.6|60.91|60.61|60.88|60.58|10
1721149480000|2024-07-16 17:04:40|60.92|60.62|60.9|60.6|60.96|60.66|60.9|60.6|12
1721149490000|2024-07-16 17:04:50|60.91|60.61|60.9|60.6|60.94|60.64|60.9|60.6|8
1721149500000|2024-07-16 17:05:00|60.91|60.61|60.89|60.59|60.91|60.61|60.88|60.58|7
1721149510000|2024-07-16 17:05:10|60.88|60.58|60.86|60.56|60.89|60.59|60.85|60.55|14
1721149520000|2024-07-16 17:05:20|60.83|60.53|60.85|60.55|60.86|60.56|60.81|60.51|17
1721149530000|2024-07-16 17:05:30|60.84|60.54|60.83|60.53|60.85|60.55|60.83|60.53|12
1721149540000|2024-07-16 17:05:40|60.84|60.54|60.8|60.5|60.84|60.54|60.8|60.5|14
1721149550000|2024-07-16 17:05:50|60.81|60.51|60.76|60.46|60.82|60.52|60.76|60.46|13
1721149560000|2024-07-16 17:06:00|60.77|60.47|60.79|60.49|60.82|60.52|60.77|60.47|13
1721149570000|2024-07-16 17:06:10|60.78|60.48|60.77|60.47|60.78|60.48|60.75|60.45|10
1721149580000|2024-07-16 17:06:20|60.76|60.46|60.78|60.48|60.78|60.48|60.75|60.45|13
1721149590000|2024-07-16 17:06:30|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|10
1721149600000|2024-07-16 17:06:40|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|10
1721149610000|2024-07-16 17:06:50|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|11
1721149620000|2024-07-16 17:07:00|60.76|60.46|60.74|60.44|60.76|60.46|60.72|60.42|12
1721149630000|2024-07-16 17:07:10|60.75|60.45|60.74|60.44|60.75|60.45|60.71|60.41|10
1721149640000|2024-07-16 17:07:20|60.72|60.42|60.69|60.39|60.72|60.42|60.68|60.38|8
1721149650000|2024-07-16 17:07:30|60.7|60.4|60.71|60.41|60.74|60.44|60.68|60.38|14
1721149660000|2024-07-16 17:07:40|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721149680000|2024-07-16 17:08:00|60.74|60.44|60.72|60.42|60.74|60.44|60.7|60.4|5
1721149690000|2024-07-16 17:08:10|60.7|60.4|60.72|60.42|60.74|60.44|60.7|60.4|15
1721149700000|2024-07-16 17:08:20|60.73|60.43|60.71|60.41|60.74|60.44|60.71|60.41|9
1721149710000|2024-07-16 17:08:30|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721149720000|2024-07-16 17:08:40|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721149730000|2024-07-16 17:08:50|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721149740000|2024-07-16 17:09:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|10
1721149750000|2024-07-16 17:09:10|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|3
1721149760000|2024-07-16 17:09:20|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721149770000|2024-07-16 17:09:30|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|10
1721149780000|2024-07-16 17:09:40|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|10
1721149790000|2024-07-16 17:09:50|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721149800000|2024-07-16 17:10:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721149810000|2024-07-16 17:10:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|5
1721149820000|2024-07-16 17:10:20|60.69|60.39|60.63|60.33|60.69|60.39|60.62|60.32|4
1721149830000|2024-07-16 17:10:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721149840000|2024-07-16 17:10:40|60.61|60.31|60.65|60.35|60.65|60.35|60.6|60.3|12
1721149850000|2024-07-16 17:10:50|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|9
1721149860000|2024-07-16 17:11:00|60.65|60.35|60.62|60.32|60.65|60.35|60.62|60.32|12
1721149870000|2024-07-16 17:11:10|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721149880000|2024-07-16 17:11:20|60.6|60.3|60.58|60.28|60.61|60.31|60.57|60.27|15
1721149890000|2024-07-16 17:11:30|60.57|60.27|60.61|60.31|60.61|60.31|60.57|60.27|9
1721149910000|2024-07-16 17:11:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721149920000|2024-07-16 17:12:00|60.6|60.3|60.57|60.27|60.6|60.3|60.57|60.27|16
1721149930000|2024-07-16 17:12:10|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721149940000|2024-07-16 17:12:20|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|10
1721149950000|2024-07-16 17:12:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721149960000|2024-07-16 17:12:40|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|10
1721149970000|2024-07-16 17:12:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721149980000|2024-07-16 17:13:00|60.57|60.27|60.57|60.27|60.57|60.27|60.56|60.26|3
1721149990000|2024-07-16 17:13:10|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|6
1721150000000|2024-07-16 17:13:20|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|8
1721150010000|2024-07-16 17:13:30|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|13
1721150020000|2024-07-16 17:13:40|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|13
1721150030000|2024-07-16 17:13:50|60.54|60.24|60.54|60.24|60.55|60.25|60.52|60.22|14
1721150040000|2024-07-16 17:14:00|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|10
1721150050000|2024-07-16 17:14:10|60.55|60.25|60.57|60.27|60.58|60.28|60.55|60.25|7
1721150060000|2024-07-16 17:14:20|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|13
1721150070000|2024-07-16 17:14:30|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|13
1721150080000|2024-07-16 17:14:40|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|6
1721150090000|2024-07-16 17:14:50|60.54|60.24|60.57|60.27|60.58|60.28|60.54|60.24|8
1721150100000|2024-07-16 17:15:00|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|9
1721150110000|2024-07-16 17:15:10|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|6
1721150120000|2024-07-16 17:15:20|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|10
1721150130000|2024-07-16 17:15:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|12
1721150140000|2024-07-16 17:15:40|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721150150000|2024-07-16 17:15:50|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|6
1721150160000|2024-07-16 17:16:00|60.53|60.23|60.51|60.21|60.53|60.23|60.5|60.2|9
1721150170000|2024-07-16 17:16:10|60.5|60.2|60.47|60.17|60.5|60.2|60.46|60.16|10
1721150180000|2024-07-16 17:16:20|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|6
1721150190000|2024-07-16 17:16:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721150200000|2024-07-16 17:16:40|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|10
1721150210000|2024-07-16 17:16:50|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|9
1721150220000|2024-07-16 17:17:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721150230000|2024-07-16 17:17:10|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|11
1721150240000|2024-07-16 17:17:20|60.5|60.2|60.54|60.24|60.54|60.24|60.49|60.19|6
1721150250000|2024-07-16 17:17:30|60.55|60.25|60.51|60.21|60.55|60.25|60.5|60.2|9
1721150260000|2024-07-16 17:17:40|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|7
1721150280000|2024-07-16 17:18:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721150290000|2024-07-16 17:18:10|60.49|60.19|60.46|60.16|60.49|60.19|60.46|60.16|8
1721150310000|2024-07-16 17:18:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721150320000|2024-07-16 17:18:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721150330000|2024-07-16 17:18:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|10
1721150340000|2024-07-16 17:19:00|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721150360000|2024-07-16 17:19:20|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721150370000|2024-07-16 17:19:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721150380000|2024-07-16 17:19:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|8
1721150390000|2024-07-16 17:19:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721150400000|2024-07-16 17:20:00|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|4
1721150410000|2024-07-16 17:20:10|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|7
1721150420000|2024-07-16 17:20:20|60.45|60.15|60.47|60.17|60.47|60.17|60.44|60.14|4
1721150430000|2024-07-16 17:20:30|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721150440000|2024-07-16 17:20:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721150450000|2024-07-16 17:20:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721150460000|2024-07-16 17:21:00|60.48|60.18|60.49|60.19|60.49|60.19|60.47|60.17|6
1721150470000|2024-07-16 17:21:10|60.5|60.2|60.51|60.21|60.52|60.22|60.5|60.2|6
1721150480000|2024-07-16 17:21:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721150500000|2024-07-16 17:21:40|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721150510000|2024-07-16 17:21:50|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721150520000|2024-07-16 17:22:00|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|7
1721150530000|2024-07-16 17:22:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721150540000|2024-07-16 17:22:20|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721150550000|2024-07-16 17:22:30|60.52|60.22|60.53|60.23|60.54|60.24|60.52|60.22|9
1721150560000|2024-07-16 17:22:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721150570000|2024-07-16 17:22:50|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|5
1721150580000|2024-07-16 17:23:00|60.53|60.23|60.52|60.22|60.53|60.23|60.51|60.21|6
1721150590000|2024-07-16 17:23:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721150600000|2024-07-16 17:23:20|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721150610000|2024-07-16 17:23:30|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721150620000|2024-07-16 17:23:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721150630000|2024-07-16 17:23:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721150650000|2024-07-16 17:24:10|60.54|60.24|60.65|60.35|60.65|60.35|60.54|60.24|9
1721150660000|2024-07-16 17:24:20|60.66|60.36|60.68|60.38|60.76|60.46|60.65|60.35|16
1721150670000|2024-07-16 17:24:30|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721150680000|2024-07-16 17:24:40|60.68|60.38|60.69|60.39|60.7|60.4|60.68|60.38|3
1721150690000|2024-07-16 17:24:50|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721150700000|2024-07-16 17:25:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721150710000|2024-07-16 17:25:10|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|5
1721150720000|2024-07-16 17:25:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721150730000|2024-07-16 17:25:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721150770000|2024-07-16 17:26:10|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|3
1721150780000|2024-07-16 17:26:20|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|9
1721150790000|2024-07-16 17:26:30|60.75|60.45|60.76|60.46|60.78|60.48|60.75|60.45|8
1721150800000|2024-07-16 17:26:40|60.77|60.47|60.7|60.4|60.77|60.47|60.7|60.4|7
1721150810000|2024-07-16 17:26:50|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721150820000|2024-07-16 17:27:00|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721150830000|2024-07-16 17:27:10|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721150840000|2024-07-16 17:27:20|60.72|60.42|60.76|60.46|60.77|60.47|60.72|60.42|16
1721150850000|2024-07-16 17:27:30|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721150860000|2024-07-16 17:27:40|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721150870000|2024-07-16 17:27:50|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721150880000|2024-07-16 17:28:00|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|10
1721150890000|2024-07-16 17:28:10|60.74|60.44|60.75|60.45|60.76|60.46|60.74|60.44|12
1721150900000|2024-07-16 17:28:20|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|7
1721150910000|2024-07-16 17:28:30|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|12
1721150920000|2024-07-16 17:28:40|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721150930000|2024-07-16 17:28:50|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|3
1721150940000|2024-07-16 17:29:00|60.73|60.43|60.74|60.44|60.74|60.44|60.7|60.4|7
1721150950000|2024-07-16 17:29:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|10
1721150960000|2024-07-16 17:29:20|60.73|60.43|60.75|60.45|60.76|60.46|60.73|60.43|13
1721150970000|2024-07-16 17:29:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721150980000|2024-07-16 17:29:40|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|7
1721151000000|2024-07-16 17:30:00|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|11
1721151010000|2024-07-16 17:30:10|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721151020000|2024-07-16 17:30:20|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|6
1721151030000|2024-07-16 17:30:30|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721151040000|2024-07-16 17:30:40|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721151050000|2024-07-16 17:30:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721151060000|2024-07-16 17:31:00|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|4
1721151080000|2024-07-16 17:31:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721151090000|2024-07-16 17:31:30|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|8
1721151100000|2024-07-16 17:31:40|60.74|60.44|60.71|60.41|60.74|60.44|60.71|60.41|6
1721151110000|2024-07-16 17:31:50|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|4
1721151120000|2024-07-16 17:32:00|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|7
1721151130000|2024-07-16 17:32:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|12
1721151140000|2024-07-16 17:32:20|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|6
1721151150000|2024-07-16 17:32:30|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|4
1721151160000|2024-07-16 17:32:40|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721151170000|2024-07-16 17:32:50|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|9
1721151180000|2024-07-16 17:33:00|60.72|60.42|60.68|60.38|60.72|60.42|60.68|60.38|2
1721151190000|2024-07-16 17:33:10|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|5
1721151200000|2024-07-16 17:33:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721151210000|2024-07-16 17:33:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721151220000|2024-07-16 17:33:40|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|10
1721151230000|2024-07-16 17:33:50|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721151240000|2024-07-16 17:34:00|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|12
1721151250000|2024-07-16 17:34:10|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|8
1721151260000|2024-07-16 17:34:20|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|9
1721151270000|2024-07-16 17:34:30|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721151300000|2024-07-16 17:35:00|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721151310000|2024-07-16 17:35:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721151320000|2024-07-16 17:35:20|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|4
1721151330000|2024-07-16 17:35:30|60.65|60.35|60.64|60.34|60.66|60.36|60.63|60.33|11
1721151340000|2024-07-16 17:35:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721151350000|2024-07-16 17:35:50|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721151360000|2024-07-16 17:36:00|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721151370000|2024-07-16 17:36:10|60.63|60.33|60.65|60.35|60.65|60.35|60.62|60.32|12
1721151380000|2024-07-16 17:36:20|60.66|60.36|60.68|60.38|60.68|60.38|60.65|60.35|9
1721151390000|2024-07-16 17:36:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|4
1721151420000|2024-07-16 17:37:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721151440000|2024-07-16 17:37:20|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721151450000|2024-07-16 17:37:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721151500000|2024-07-16 17:38:20|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721151510000|2024-07-16 17:38:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721151520000|2024-07-16 17:38:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721151550000|2024-07-16 17:39:10|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721151570000|2024-07-16 17:39:30|60.71|60.41|60.73|60.43|60.74|60.44|60.71|60.41|7
1721151580000|2024-07-16 17:39:40|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|5
1721151590000|2024-07-16 17:39:50|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|9
1721151600000|2024-07-16 17:40:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|5
1721151610000|2024-07-16 17:40:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721151620000|2024-07-16 17:40:20|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|11
1721151630000|2024-07-16 17:40:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721151640000|2024-07-16 17:40:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721151650000|2024-07-16 17:40:50|60.79|60.49|60.83|60.53|60.84|60.54|60.78|60.48|8
1721151660000|2024-07-16 17:41:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|4
1721151670000|2024-07-16 17:41:10|60.85|60.55|60.85|60.55|60.86|60.56|60.84|60.54|13
1721151680000|2024-07-16 17:41:20|60.86|60.56|60.88|60.58|60.88|60.58|60.85|60.55|9
1721151690000|2024-07-16 17:41:30|60.87|60.57|60.88|60.58|60.89|60.59|60.87|60.57|4
1721151700000|2024-07-16 17:41:40|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721151710000|2024-07-16 17:41:50|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|6
1721151720000|2024-07-16 17:42:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721151730000|2024-07-16 17:42:10|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|12
1721151740000|2024-07-16 17:42:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721151750000|2024-07-16 17:42:30|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721151760000|2024-07-16 17:42:40|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721151770000|2024-07-16 17:42:50|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|3
1721151790000|2024-07-16 17:43:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721151860000|2024-07-16 17:44:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721151870000|2024-07-16 17:44:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721151880000|2024-07-16 17:44:40|60.88|60.58|60.88|60.58|60.9|60.6|60.88|60.58|3
1721151890000|2024-07-16 17:44:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721151910000|2024-07-16 17:45:10|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|4
1721151920000|2024-07-16 17:45:20|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|4
1721151930000|2024-07-16 17:45:30|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|9
1721151940000|2024-07-16 17:45:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721151960000|2024-07-16 17:46:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721151970000|2024-07-16 17:46:10|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721151980000|2024-07-16 17:46:20|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721151990000|2024-07-16 17:46:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721152000000|2024-07-16 17:46:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721152010000|2024-07-16 17:46:50|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721152020000|2024-07-16 17:47:00|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|3
1721152030000|2024-07-16 17:47:10|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|4
1721152040000|2024-07-16 17:47:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|4
1721152050000|2024-07-16 17:47:30|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|4
1721152060000|2024-07-16 17:47:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721152070000|2024-07-16 17:47:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721152080000|2024-07-16 17:48:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721152090000|2024-07-16 17:48:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721152100000|2024-07-16 17:48:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721152110000|2024-07-16 17:48:30|60.96|60.66|61|60.7|61|60.7|60.95|60.65|4
1721152120000|2024-07-16 17:48:40|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|6
1721152130000|2024-07-16 17:48:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721152140000|2024-07-16 17:49:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721152150000|2024-07-16 17:49:10|61.03|60.73|60.99|60.69|61.03|60.73|60.99|60.69|6
1721152160000|2024-07-16 17:49:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721152170000|2024-07-16 17:49:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721152180000|2024-07-16 17:49:40|60.98|60.68|60.97|60.67|60.99|60.69|60.97|60.67|4
1721152200000|2024-07-16 17:50:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721152210000|2024-07-16 17:50:10|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|2
1721152220000|2024-07-16 17:50:20|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721152230000|2024-07-16 17:50:30|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|16
1721152240000|2024-07-16 17:50:40|61.02|60.72|61|60.7|61.02|60.72|61|60.7|5
1721152250000|2024-07-16 17:50:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721152260000|2024-07-16 17:51:00|61|60.7|61|60.7|61|60.7|60.99|60.69|11
1721152270000|2024-07-16 17:51:10|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721152280000|2024-07-16 17:51:20|60.98|60.68|61|60.7|61|60.7|60.97|60.67|4
1721152290000|2024-07-16 17:51:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721152310000|2024-07-16 17:51:50|60.98|60.68|61.01|60.71|61.01|60.71|60.98|60.68|4
1721152320000|2024-07-16 17:52:00|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721152330000|2024-07-16 17:52:10|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721152340000|2024-07-16 17:52:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721152350000|2024-07-16 17:52:30|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721152360000|2024-07-16 17:52:40|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721152370000|2024-07-16 17:52:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721152380000|2024-07-16 17:53:00|61.01|60.71|61.05|60.75|61.05|60.75|61|60.7|10
1721152390000|2024-07-16 17:53:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721152400000|2024-07-16 17:53:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721152410000|2024-07-16 17:53:30|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721152430000|2024-07-16 17:53:50|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|9
1721152440000|2024-07-16 17:54:00|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|9
1721152450000|2024-07-16 17:54:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721152460000|2024-07-16 17:54:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721152470000|2024-07-16 17:54:30|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721152480000|2024-07-16 17:54:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721152490000|2024-07-16 17:54:50|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721152510000|2024-07-16 17:55:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721152520000|2024-07-16 17:55:20|61.05|60.75|61|60.7|61.05|60.75|60.99|60.69|4
1721152530000|2024-07-16 17:55:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721152540000|2024-07-16 17:55:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721152550000|2024-07-16 17:55:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721152560000|2024-07-16 17:56:00|61|60.7|61.05|60.75|61.05|60.75|61|60.7|12
1721152570000|2024-07-16 17:56:10|61.03|60.73|61.01|60.71|61.03|60.73|61|60.7|13
1721152580000|2024-07-16 17:56:20|61|60.7|61|60.7|61.02|60.72|61|60.7|14
1721152590000|2024-07-16 17:56:30|61.01|60.71|61|60.7|61.02|60.72|61|60.7|13
1721152600000|2024-07-16 17:56:40|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|5
1721152610000|2024-07-16 17:56:50|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|3
1721152620000|2024-07-16 17:57:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721152630000|2024-07-16 17:57:10|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|2
1721152670000|2024-07-16 17:57:50|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|5
1721152680000|2024-07-16 17:58:00|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|2
1721152690000|2024-07-16 17:58:10|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721152700000|2024-07-16 17:58:20|61.11|60.81|61.12|60.82|61.14|60.84|61.11|60.81|3
1721152710000|2024-07-16 17:58:30|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721152720000|2024-07-16 17:58:40|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721152740000|2024-07-16 17:59:00|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|8
1721152750000|2024-07-16 17:59:10|61.09|60.79|61.11|60.81|61.12|60.82|61.09|60.79|5
1721152770000|2024-07-16 17:59:30|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721152780000|2024-07-16 17:59:40|61.09|60.79|61.1|60.8|61.11|60.81|61.07|60.77|8
1721152790000|2024-07-16 17:59:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721152800000|2024-07-16 18:00:00|61.07|60.77|61|60.7|61.07|60.77|61|60.7|9
1721152810000|2024-07-16 18:00:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721152830000|2024-07-16 18:00:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721152840000|2024-07-16 18:00:40|60.95|60.65|60.92|60.62|60.95|60.65|60.92|60.62|3
1721152850000|2024-07-16 18:00:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721152860000|2024-07-16 18:01:00|60.92|60.62|60.93|60.63|60.94|60.64|60.91|60.61|17
1721152870000|2024-07-16 18:01:10|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|5
1721152880000|2024-07-16 18:01:20|60.95|60.65|60.94|60.64|60.95|60.65|60.93|60.63|3
1721152890000|2024-07-16 18:01:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721152900000|2024-07-16 18:01:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721152910000|2024-07-16 18:01:50|60.9|60.6|60.88|60.58|60.93|60.63|60.88|60.58|10
1721152920000|2024-07-16 18:02:00|60.89|60.59|60.86|60.56|60.89|60.59|60.86|60.56|6
1721152930000|2024-07-16 18:02:10|60.87|60.57|60.83|60.53|60.87|60.57|60.83|60.53|5
1721152940000|2024-07-16 18:02:20|60.81|60.51|60.79|60.49|60.82|60.52|60.79|60.49|10
1721152950000|2024-07-16 18:02:30|60.78|60.48|60.79|60.49|60.8|60.5|60.77|60.47|10
1721152960000|2024-07-16 18:02:40|60.8|60.5|60.83|60.53|60.85|60.55|60.8|60.5|8
1721152970000|2024-07-16 18:02:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721152980000|2024-07-16 18:03:00|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|5
1721152990000|2024-07-16 18:03:10|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1721153000000|2024-07-16 18:03:20|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721153010000|2024-07-16 18:03:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721153030000|2024-07-16 18:03:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721153040000|2024-07-16 18:04:00|60.83|60.53|60.79|60.49|60.83|60.53|60.78|60.48|7
1721153050000|2024-07-16 18:04:10|60.8|60.5|60.83|60.53|60.83|60.53|60.79|60.49|8
1721153060000|2024-07-16 18:04:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721153070000|2024-07-16 18:04:30|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721153080000|2024-07-16 18:04:40|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|8
1721153090000|2024-07-16 18:04:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721153100000|2024-07-16 18:05:00|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721153110000|2024-07-16 18:05:10|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|13
1721153120000|2024-07-16 18:05:20|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|6
1721153130000|2024-07-16 18:05:30|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|10
1721153140000|2024-07-16 18:05:40|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|7
1721153150000|2024-07-16 18:05:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721153160000|2024-07-16 18:06:00|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721153170000|2024-07-16 18:06:10|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|3
1721153180000|2024-07-16 18:06:20|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721153190000|2024-07-16 18:06:30|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721153220000|2024-07-16 18:07:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721153230000|2024-07-16 18:07:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|5
1721153250000|2024-07-16 18:07:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721153260000|2024-07-16 18:07:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721153270000|2024-07-16 18:07:50|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721153280000|2024-07-16 18:08:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721153310000|2024-07-16 18:08:30|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721153330000|2024-07-16 18:08:50|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721153340000|2024-07-16 18:09:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721153350000|2024-07-16 18:09:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721153390000|2024-07-16 18:09:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721153410000|2024-07-16 18:10:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721153430000|2024-07-16 18:10:30|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721153440000|2024-07-16 18:10:40|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721153450000|2024-07-16 18:10:50|60.71|60.41|60.67|60.37|60.71|60.41|60.67|60.37|4
1721153460000|2024-07-16 18:11:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721153470000|2024-07-16 18:11:10|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721153480000|2024-07-16 18:11:20|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721153530000|2024-07-16 18:12:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721153600000|2024-07-16 18:13:20|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721153610000|2024-07-16 18:13:30|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|3
1721153630000|2024-07-16 18:13:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721153640000|2024-07-16 18:14:00|60.65|60.35|60.63|60.33|60.65|60.35|60.63|60.33|5
1721153650000|2024-07-16 18:14:10|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|3
1721153660000|2024-07-16 18:14:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721153670000|2024-07-16 18:14:30|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|4
1721153680000|2024-07-16 18:14:40|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|9
1721153690000|2024-07-16 18:14:50|60.63|60.33|60.62|60.32|60.63|60.33|60.6|60.3|4
1721153700000|2024-07-16 18:15:00|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721153720000|2024-07-16 18:15:20|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721153730000|2024-07-16 18:15:30|60.55|60.25|60.48|60.18|60.55|60.25|60.48|60.18|6
1721153740000|2024-07-16 18:15:40|60.5|60.2|60.53|60.23|60.54|60.24|60.49|60.19|8
1721153750000|2024-07-16 18:15:50|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|4
1721153760000|2024-07-16 18:16:00|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|4
1721153770000|2024-07-16 18:16:10|60.51|60.21|60.53|60.23|60.54|60.24|60.5|60.2|8
1721153780000|2024-07-16 18:16:20|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|8
1721153790000|2024-07-16 18:16:30|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|3
1721153800000|2024-07-16 18:16:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721153810000|2024-07-16 18:16:50|60.52|60.22|60.51|60.21|60.54|60.24|60.5|60.2|10
1721153820000|2024-07-16 18:17:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721153830000|2024-07-16 18:17:10|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721153860000|2024-07-16 18:17:40|60.53|60.23|60.52|60.22|60.54|60.24|60.52|60.22|4
1721153870000|2024-07-16 18:17:50|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|6
1721153880000|2024-07-16 18:18:00|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721153890000|2024-07-16 18:18:10|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|3
1721153900000|2024-07-16 18:18:20|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|6
1721153910000|2024-07-16 18:18:30|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|3
1721153920000|2024-07-16 18:18:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721153940000|2024-07-16 18:19:00|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|11
1721153950000|2024-07-16 18:19:10|60.56|60.26|60.56|60.26|60.58|60.28|60.56|60.26|17
1721153960000|2024-07-16 18:19:20|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721153970000|2024-07-16 18:19:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721153980000|2024-07-16 18:19:40|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721153990000|2024-07-16 18:19:50|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|5
1721154000000|2024-07-16 18:20:00|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|8
1721154010000|2024-07-16 18:20:10|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|7
1721154020000|2024-07-16 18:20:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721154030000|2024-07-16 18:20:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721154040000|2024-07-16 18:20:40|60.57|60.27|60.58|60.28|60.59|60.29|60.56|60.26|12
1721154050000|2024-07-16 18:20:50|60.59|60.29|60.64|60.34|60.64|60.34|60.58|60.28|9
1721154060000|2024-07-16 18:21:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721154070000|2024-07-16 18:21:10|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|7
1721154080000|2024-07-16 18:21:20|60.69|60.39|60.68|60.38|60.71|60.41|60.68|60.38|6
1721154090000|2024-07-16 18:21:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721154100000|2024-07-16 18:21:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721154110000|2024-07-16 18:21:50|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721154130000|2024-07-16 18:22:10|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721154180000|2024-07-16 18:23:00|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721154190000|2024-07-16 18:23:10|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721154200000|2024-07-16 18:23:20|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721154210000|2024-07-16 18:23:30|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721154250000|2024-07-16 18:24:10|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721154290000|2024-07-16 18:24:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721154320000|2024-07-16 18:25:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721154350000|2024-07-16 18:25:50|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|3
1721154360000|2024-07-16 18:26:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721154380000|2024-07-16 18:26:20|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721154390000|2024-07-16 18:26:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721154400000|2024-07-16 18:26:40|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721154410000|2024-07-16 18:26:50|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721154420000|2024-07-16 18:27:00|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721154430000|2024-07-16 18:27:10|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721154450000|2024-07-16 18:27:30|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721154460000|2024-07-16 18:27:40|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721154490000|2024-07-16 18:28:10|60.65|60.35|60.62|60.32|60.65|60.35|60.61|60.31|5
1721154500000|2024-07-16 18:28:20|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|4
1721154510000|2024-07-16 18:28:30|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|5
1721154520000|2024-07-16 18:28:40|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|4
1721154530000|2024-07-16 18:28:50|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|5
1721154540000|2024-07-16 18:29:00|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|10
1721154550000|2024-07-16 18:29:10|60.55|60.25|60.5|60.2|60.55|60.25|60.5|60.2|4
1721154570000|2024-07-16 18:29:30|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|4
1721154580000|2024-07-16 18:29:40|60.51|60.21|60.51|60.21|60.53|60.23|60.51|60.21|4
1721154590000|2024-07-16 18:29:50|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721154600000|2024-07-16 18:30:00|60.48|60.18|60.47|60.17|60.49|60.19|60.47|60.17|8
1721154610000|2024-07-16 18:30:10|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|8
1721154620000|2024-07-16 18:30:20|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|3
1721154630000|2024-07-16 18:30:30|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|7
1721154640000|2024-07-16 18:30:40|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|5
1721154650000|2024-07-16 18:30:50|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|7
1721154660000|2024-07-16 18:31:00|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|7
1721154670000|2024-07-16 18:31:10|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|7
1721154680000|2024-07-16 18:31:20|60.54|60.24|60.55|60.25|60.56|60.26|60.54|60.24|4
1721154690000|2024-07-16 18:31:30|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|5
1721154700000|2024-07-16 18:31:40|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|5
1721154710000|2024-07-16 18:31:50|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|3
1721154720000|2024-07-16 18:32:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721154730000|2024-07-16 18:32:10|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721154750000|2024-07-16 18:32:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721154760000|2024-07-16 18:32:40|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721154770000|2024-07-16 18:32:50|60.63|60.33|60.65|60.35|60.65|60.35|60.62|60.32|4
1721154780000|2024-07-16 18:33:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721154790000|2024-07-16 18:33:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721154840000|2024-07-16 18:34:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721154860000|2024-07-16 18:34:20|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721154880000|2024-07-16 18:34:40|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721154910000|2024-07-16 18:35:10|60.71|60.41|60.72|60.42|60.73|60.43|60.71|60.41|4
1721154920000|2024-07-16 18:35:20|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721154940000|2024-07-16 18:35:40|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721154960000|2024-07-16 18:36:00|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721154970000|2024-07-16 18:36:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721154980000|2024-07-16 18:36:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721154990000|2024-07-16 18:36:30|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721155010000|2024-07-16 18:36:50|60.73|60.43|60.71|60.41|60.73|60.43|60.71|60.41|3
1721155020000|2024-07-16 18:37:00|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|3
1721155030000|2024-07-16 18:37:10|60.66|60.36|60.62|60.32|60.67|60.37|60.6|60.3|6
1721155040000|2024-07-16 18:37:20|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|3
1721155050000|2024-07-16 18:37:30|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|3
1721155060000|2024-07-16 18:37:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721155070000|2024-07-16 18:37:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721155090000|2024-07-16 18:38:10|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721155100000|2024-07-16 18:38:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721155120000|2024-07-16 18:38:40|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721155130000|2024-07-16 18:38:50|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721155140000|2024-07-16 18:39:00|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721155150000|2024-07-16 18:39:10|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721155160000|2024-07-16 18:39:20|60.61|60.31|60.63|60.33|60.63|60.33|60.6|60.3|4
1721155210000|2024-07-16 18:40:10|60.64|60.34|60.67|60.37|60.67|60.37|60.64|60.34|4
1721155230000|2024-07-16 18:40:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721155240000|2024-07-16 18:40:40|60.64|60.34|60.63|60.33|60.64|60.34|60.61|60.31|3
1721155250000|2024-07-16 18:40:50|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|8
1721155280000|2024-07-16 18:41:20|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721155310000|2024-07-16 18:41:50|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721155340000|2024-07-16 18:42:20|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721155350000|2024-07-16 18:42:30|60.64|60.34|60.62|60.32|60.64|60.34|60.62|60.32|2
1721155360000|2024-07-16 18:42:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721155390000|2024-07-16 18:43:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721155400000|2024-07-16 18:43:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721155440000|2024-07-16 18:44:00|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721155450000|2024-07-16 18:44:10|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721155470000|2024-07-16 18:44:30|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|4
1721155490000|2024-07-16 18:44:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721155500000|2024-07-16 18:45:00|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|3
1721155510000|2024-07-16 18:45:10|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|9
1721155520000|2024-07-16 18:45:20|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|5
1721155530000|2024-07-16 18:45:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|6
1721155540000|2024-07-16 18:45:40|60.55|60.25|60.53|60.23|60.55|60.25|60.53|60.23|3
1721155550000|2024-07-16 18:45:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|6
1721155560000|2024-07-16 18:46:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721155570000|2024-07-16 18:46:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721155580000|2024-07-16 18:46:20|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|2
1721155590000|2024-07-16 18:46:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721155600000|2024-07-16 18:46:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721155610000|2024-07-16 18:46:50|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721155620000|2024-07-16 18:47:00|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|6
1721155630000|2024-07-16 18:47:10|60.53|60.23|60.5|60.2|60.53|60.23|60.5|60.2|2
1721155640000|2024-07-16 18:47:20|60.53|60.23|60.5|60.2|60.55|60.25|60.5|60.2|10
1721155650000|2024-07-16 18:47:30|60.49|60.19|60.46|60.16|60.49|60.19|60.46|60.16|3
1721155660000|2024-07-16 18:47:40|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721155670000|2024-07-16 18:47:50|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721155680000|2024-07-16 18:48:00|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721155690000|2024-07-16 18:48:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721155700000|2024-07-16 18:48:20|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721155710000|2024-07-16 18:48:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721155720000|2024-07-16 18:48:40|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721155730000|2024-07-16 18:48:50|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721155740000|2024-07-16 18:49:00|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|5
1721155750000|2024-07-16 18:49:10|60.43|60.13|60.43|60.13|60.44|60.14|60.41|60.11|6
1721155760000|2024-07-16 18:49:20|60.44|60.14|60.46|60.16|60.47|60.17|60.43|60.13|11
1721155770000|2024-07-16 18:49:30|60.48|60.18|60.45|60.15|60.48|60.18|60.45|60.15|6
1721155790000|2024-07-16 18:49:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721155810000|2024-07-16 18:50:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721155820000|2024-07-16 18:50:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721155830000|2024-07-16 18:50:30|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|5
1721155840000|2024-07-16 18:50:40|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721155850000|2024-07-16 18:50:50|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721155860000|2024-07-16 18:51:00|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|4
1721155870000|2024-07-16 18:51:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721155880000|2024-07-16 18:51:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721155890000|2024-07-16 18:51:30|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721155900000|2024-07-16 18:51:40|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|6
1721155910000|2024-07-16 18:51:50|60.57|60.27|60.58|60.28|60.58|60.28|60.56|60.26|4
1721155920000|2024-07-16 18:52:00|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|11
1721155930000|2024-07-16 18:52:10|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|6
1721155950000|2024-07-16 18:52:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721155960000|2024-07-16 18:52:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|10
1721155970000|2024-07-16 18:52:50|60.57|60.27|60.55|60.25|60.58|60.28|60.55|60.25|8
1721155980000|2024-07-16 18:53:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721155990000|2024-07-16 18:53:10|60.55|60.25|60.57|60.27|60.58|60.28|60.54|60.24|11
1721156000000|2024-07-16 18:53:20|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|7
1721156010000|2024-07-16 18:53:30|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|8
1721156020000|2024-07-16 18:53:40|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|9
1721156030000|2024-07-16 18:53:50|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|5
1721156040000|2024-07-16 18:54:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|8
1721156050000|2024-07-16 18:54:10|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|2
1721156060000|2024-07-16 18:54:20|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|6
1721156070000|2024-07-16 18:54:30|60.6|60.3|60.64|60.34|60.64|60.34|60.6|60.3|8
1721156080000|2024-07-16 18:54:40|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|3
1721156090000|2024-07-16 18:54:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721156100000|2024-07-16 18:55:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721156110000|2024-07-16 18:55:10|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|3
1721156120000|2024-07-16 18:55:20|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721156130000|2024-07-16 18:55:30|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721156150000|2024-07-16 18:55:50|60.66|60.36|60.65|60.35|60.66|60.36|60.64|60.34|4
1721156160000|2024-07-16 18:56:00|60.64|60.34|60.6|60.3|60.64|60.34|60.6|60.3|6
1721156170000|2024-07-16 18:56:10|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721156180000|2024-07-16 18:56:20|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721156190000|2024-07-16 18:56:30|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|5
1721156200000|2024-07-16 18:56:40|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|2
1721156210000|2024-07-16 18:56:50|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|3
1721156220000|2024-07-16 18:57:00|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|8
1721156230000|2024-07-16 18:57:10|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721156240000|2024-07-16 18:57:20|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|3
1721156250000|2024-07-16 18:57:30|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721156260000|2024-07-16 18:57:40|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721156270000|2024-07-16 18:57:50|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721156280000|2024-07-16 18:58:00|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|4
1721156290000|2024-07-16 18:58:10|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721156300000|2024-07-16 18:58:20|60.53|60.23|60.54|60.24|60.55|60.25|60.51|60.21|5
1721156310000|2024-07-16 18:58:30|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721156320000|2024-07-16 18:58:40|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721156330000|2024-07-16 18:58:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721156370000|2024-07-16 18:59:30|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|4
1721156380000|2024-07-16 18:59:40|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|6
1721156390000|2024-07-16 18:59:50|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721156400000|2024-07-16 19:00:00|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721156410000|2024-07-16 19:00:10|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721156420000|2024-07-16 19:00:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|4
1721156430000|2024-07-16 19:00:30|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721156440000|2024-07-16 19:00:40|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|10
1721156450000|2024-07-16 19:00:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|14
1721156460000|2024-07-16 19:01:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|5
1721156470000|2024-07-16 19:01:10|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721156490000|2024-07-16 19:01:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721156500000|2024-07-16 19:01:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721156510000|2024-07-16 19:01:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|6
1721156520000|2024-07-16 19:02:00|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721156530000|2024-07-16 19:02:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721156540000|2024-07-16 19:02:20|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|6
1721156560000|2024-07-16 19:02:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721156580000|2024-07-16 19:03:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721156610000|2024-07-16 19:03:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721156620000|2024-07-16 19:03:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721156630000|2024-07-16 19:03:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721156640000|2024-07-16 19:04:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721156650000|2024-07-16 19:04:10|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721156660000|2024-07-16 19:04:20|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|4
1721156680000|2024-07-16 19:04:40|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721156690000|2024-07-16 19:04:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721156700000|2024-07-16 19:05:00|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|3
1721156710000|2024-07-16 19:05:10|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721156720000|2024-07-16 19:05:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721156730000|2024-07-16 19:05:30|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721156760000|2024-07-16 19:06:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721156770000|2024-07-16 19:06:10|60.55|60.25|60.53|60.23|60.55|60.25|60.53|60.23|9
1721156780000|2024-07-16 19:06:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|10
1721156800000|2024-07-16 19:06:40|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721156810000|2024-07-16 19:06:50|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721156830000|2024-07-16 19:07:10|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721156840000|2024-07-16 19:07:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721156870000|2024-07-16 19:07:50|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721156880000|2024-07-16 19:08:00|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|2
1721156890000|2024-07-16 19:08:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721156900000|2024-07-16 19:08:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721156910000|2024-07-16 19:08:30|60.59|60.29|60.62|60.32|60.62|60.32|60.59|60.29|4
1721156940000|2024-07-16 19:09:00|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721156950000|2024-07-16 19:09:10|60.59|60.29|60.56|60.26|60.59|60.29|60.56|60.26|4
1721156960000|2024-07-16 19:09:20|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|3
1721156970000|2024-07-16 19:09:30|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721156990000|2024-07-16 19:09:50|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721157000000|2024-07-16 19:10:00|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721157010000|2024-07-16 19:10:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721157020000|2024-07-16 19:10:20|60.43|60.13|60.41|60.11|60.43|60.13|60.4|60.1|8
1721157030000|2024-07-16 19:10:30|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|9
1721157040000|2024-07-16 19:10:40|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721157050000|2024-07-16 19:10:50|60.4|60.1|60.41|60.11|60.43|60.13|60.4|60.1|6
1721157060000|2024-07-16 19:11:00|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721157070000|2024-07-16 19:11:10|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721157080000|2024-07-16 19:11:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721157110000|2024-07-16 19:11:50|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721157130000|2024-07-16 19:12:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721157150000|2024-07-16 19:12:30|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721157160000|2024-07-16 19:12:40|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721157170000|2024-07-16 19:12:50|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721157180000|2024-07-16 19:13:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721157190000|2024-07-16 19:13:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|4
1721157200000|2024-07-16 19:13:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721157220000|2024-07-16 19:13:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721157240000|2024-07-16 19:14:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721157250000|2024-07-16 19:14:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157260000|2024-07-16 19:14:20|60.47|60.17|60.46|60.16|60.48|60.18|60.46|60.16|6
1721157290000|2024-07-16 19:14:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721157300000|2024-07-16 19:15:00|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157310000|2024-07-16 19:15:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721157320000|2024-07-16 19:15:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721157330000|2024-07-16 19:15:30|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|3
1721157340000|2024-07-16 19:15:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721157370000|2024-07-16 19:16:10|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721157380000|2024-07-16 19:16:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721157390000|2024-07-16 19:16:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721157420000|2024-07-16 19:17:00|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721157440000|2024-07-16 19:17:20|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721157450000|2024-07-16 19:17:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721157460000|2024-07-16 19:17:40|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721157470000|2024-07-16 19:17:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721157480000|2024-07-16 19:18:00|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157490000|2024-07-16 19:18:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721157500000|2024-07-16 19:18:20|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|3
1721157510000|2024-07-16 19:18:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721157520000|2024-07-16 19:18:40|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|3
1721157530000|2024-07-16 19:18:50|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|9
1721157540000|2024-07-16 19:19:00|60.43|60.13|60.42|60.12|60.43|60.13|60.41|60.11|6
1721157550000|2024-07-16 19:19:10|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721157560000|2024-07-16 19:19:20|60.42|60.12|60.43|60.13|60.43|60.13|60.4|60.1|11
1721157570000|2024-07-16 19:19:30|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721157580000|2024-07-16 19:19:40|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721157590000|2024-07-16 19:19:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157660000|2024-07-16 19:21:00|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|6
1721157670000|2024-07-16 19:21:10|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|5
1721157680000|2024-07-16 19:21:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157770000|2024-07-16 19:22:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721157780000|2024-07-16 19:23:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721157790000|2024-07-16 19:23:10|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721157870000|2024-07-16 19:24:30|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721157890000|2024-07-16 19:24:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721157900000|2024-07-16 19:25:00|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|8
1721157910000|2024-07-16 19:25:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721157920000|2024-07-16 19:25:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721157930000|2024-07-16 19:25:30|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721157950000|2024-07-16 19:25:50|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|3
1721157960000|2024-07-16 19:26:00|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721157980000|2024-07-16 19:26:20|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721157990000|2024-07-16 19:26:30|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721158000000|2024-07-16 19:26:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721158040000|2024-07-16 19:27:20|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721158050000|2024-07-16 19:27:30|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721158060000|2024-07-16 19:27:40|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721158100000|2024-07-16 19:28:20|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721158110000|2024-07-16 19:28:30|60.44|60.14|60.47|60.17|60.47|60.17|60.44|60.14|2
1721158120000|2024-07-16 19:28:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721158130000|2024-07-16 19:28:50|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|4
1721158140000|2024-07-16 19:29:00|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|6
1721158200000|2024-07-16 19:30:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721158210000|2024-07-16 19:30:10|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721158220000|2024-07-16 19:30:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721158240000|2024-07-16 19:30:40|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|2
1721158250000|2024-07-16 19:30:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721158260000|2024-07-16 19:31:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|6
1721158270000|2024-07-16 19:31:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721158280000|2024-07-16 19:31:20|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|3
1721158290000|2024-07-16 19:31:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721158300000|2024-07-16 19:31:40|60.6|60.3|60.57|60.27|60.6|60.3|60.57|60.27|8
1721158310000|2024-07-16 19:31:50|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|5
1721158320000|2024-07-16 19:32:00|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|5
1721158330000|2024-07-16 19:32:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721158360000|2024-07-16 19:32:40|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721158370000|2024-07-16 19:32:50|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721158380000|2024-07-16 19:33:00|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|3
1721158390000|2024-07-16 19:33:10|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|5
1721158400000|2024-07-16 19:33:20|60.55|60.25|60.57|60.27|60.58|60.28|60.51|60.21|11
1721158410000|2024-07-16 19:33:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721158440000|2024-07-16 19:34:00|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721158450000|2024-07-16 19:34:10|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|3
1721158460000|2024-07-16 19:34:20|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721158470000|2024-07-16 19:34:30|60.63|60.33|60.65|60.35|60.65|60.35|60.63|60.33|2
1721158480000|2024-07-16 19:34:40|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721158490000|2024-07-16 19:34:50|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721158500000|2024-07-16 19:35:00|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721158510000|2024-07-16 19:35:10|60.66|60.36|60.63|60.33|60.66|60.36|60.63|60.33|6
1721158520000|2024-07-16 19:35:20|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721158530000|2024-07-16 19:35:30|60.64|60.34|60.63|60.33|60.64|60.34|60.62|60.32|6
1721158540000|2024-07-16 19:35:40|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|12
1721158550000|2024-07-16 19:35:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721158560000|2024-07-16 19:36:00|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721158570000|2024-07-16 19:36:10|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|5
1721158580000|2024-07-16 19:36:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721158590000|2024-07-16 19:36:30|60.64|60.34|60.6|60.3|60.64|60.34|60.6|60.3|8
1721158600000|2024-07-16 19:36:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721158610000|2024-07-16 19:36:50|60.58|60.28|60.6|60.3|60.61|60.31|60.56|60.26|10
1721158620000|2024-07-16 19:37:00|60.62|60.32|60.63|60.33|60.63|60.33|60.61|60.31|13
1721158630000|2024-07-16 19:37:10|60.62|60.32|60.62|60.32|60.63|60.33|60.61|60.31|8
1721158640000|2024-07-16 19:37:20|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|8
1721158650000|2024-07-16 19:37:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721158660000|2024-07-16 19:37:40|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721158670000|2024-07-16 19:37:50|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|4
1721158680000|2024-07-16 19:38:00|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|3
1721158690000|2024-07-16 19:38:10|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|9
1721158700000|2024-07-16 19:38:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721158710000|2024-07-16 19:38:30|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721158720000|2024-07-16 19:38:40|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|6
1721158730000|2024-07-16 19:38:50|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721158750000|2024-07-16 19:39:10|60.61|60.31|60.65|60.35|60.66|60.36|60.6|60.3|12
1721158760000|2024-07-16 19:39:20|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721158770000|2024-07-16 19:39:30|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721158780000|2024-07-16 19:39:40|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|4
1721158830000|2024-07-16 19:40:30|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721158850000|2024-07-16 19:40:50|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721158870000|2024-07-16 19:41:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721158880000|2024-07-16 19:41:20|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|7
1721158890000|2024-07-16 19:41:30|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721158900000|2024-07-16 19:41:40|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|9
1721158910000|2024-07-16 19:41:50|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721158920000|2024-07-16 19:42:00|60.66|60.36|60.65|60.35|60.66|60.36|60.64|60.34|4
1721158940000|2024-07-16 19:42:20|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721158950000|2024-07-16 19:42:30|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721158960000|2024-07-16 19:42:40|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721158970000|2024-07-16 19:42:50|60.64|60.34|60.61|60.31|60.64|60.34|60.61|60.31|6
1721158980000|2024-07-16 19:43:00|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|11
1721158990000|2024-07-16 19:43:10|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|8
1721159000000|2024-07-16 19:43:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721159020000|2024-07-16 19:43:40|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|3
1721159030000|2024-07-16 19:43:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721159040000|2024-07-16 19:44:00|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721159060000|2024-07-16 19:44:20|60.58|60.28|60.5|60.2|60.58|60.28|60.5|60.2|12
1721159070000|2024-07-16 19:44:30|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|5
1721159080000|2024-07-16 19:44:40|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|3
1721159090000|2024-07-16 19:44:50|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|6
1721159100000|2024-07-16 19:45:00|60.49|60.19|60.47|60.17|60.49|60.19|60.45|60.15|14
1721159110000|2024-07-16 19:45:10|60.46|60.16|60.49|60.19|60.49|60.19|60.45|60.15|15
1721159120000|2024-07-16 19:45:20|60.48|60.18|60.52|60.22|60.52|60.22|60.48|60.18|12
1721159130000|2024-07-16 19:45:30|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|4
1721159140000|2024-07-16 19:45:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721159150000|2024-07-16 19:45:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721159160000|2024-07-16 19:46:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721159170000|2024-07-16 19:46:10|60.46|60.16|60.45|60.15|60.46|60.16|60.42|60.12|12
1721159180000|2024-07-16 19:46:20|60.44|60.14|60.41|60.11|60.44|60.14|60.41|60.11|6
1721159190000|2024-07-16 19:46:30|60.4|60.1|60.33|60.03|60.41|60.11|60.33|60.03|14
1721159200000|2024-07-16 19:46:40|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|6
1721159210000|2024-07-16 19:46:50|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721159220000|2024-07-16 19:47:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721159240000|2024-07-16 19:47:20|60.4|60.1|60.46|60.16|60.46|60.16|60.4|60.1|7
1721159250000|2024-07-16 19:47:30|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|7
1721159260000|2024-07-16 19:47:40|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|5
1721159270000|2024-07-16 19:47:50|60.48|60.18|60.49|60.19|60.49|60.19|60.47|60.17|6
1721159310000|2024-07-16 19:48:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721159320000|2024-07-16 19:48:40|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|3
1721159330000|2024-07-16 19:48:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721159350000|2024-07-16 19:49:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721159360000|2024-07-16 19:49:20|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721159370000|2024-07-16 19:49:30|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|5
1721159380000|2024-07-16 19:49:40|60.55|60.25|60.53|60.23|60.55|60.25|60.53|60.23|5
1721159390000|2024-07-16 19:49:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721159400000|2024-07-16 19:50:00|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|4
1721159410000|2024-07-16 19:50:10|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|4
1721159420000|2024-07-16 19:50:20|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|5
1721159430000|2024-07-16 19:50:30|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|10
1721159440000|2024-07-16 19:50:40|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|9
1721159450000|2024-07-16 19:50:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|4
1721159460000|2024-07-16 19:51:00|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|6
1721159470000|2024-07-16 19:51:10|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|5
1721159480000|2024-07-16 19:51:20|60.58|60.28|60.6|60.3|60.6|60.3|60.57|60.27|5
1721159490000|2024-07-16 19:51:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|6
1721159500000|2024-07-16 19:51:40|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721159510000|2024-07-16 19:51:50|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721159520000|2024-07-16 19:52:00|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|4
1721159530000|2024-07-16 19:52:10|60.64|60.34|60.61|60.31|60.64|60.34|60.61|60.31|4
1721159540000|2024-07-16 19:52:20|60.62|60.32|60.61|60.31|60.63|60.33|60.61|60.31|9
1721159550000|2024-07-16 19:52:30|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|6
1721159560000|2024-07-16 19:52:40|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721159590000|2024-07-16 19:53:10|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721159600000|2024-07-16 19:53:20|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|8
1721159610000|2024-07-16 19:53:30|60.62|60.32|60.61|60.31|60.63|60.33|60.61|60.31|6
1721159660000|2024-07-16 19:54:20|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721159710000|2024-07-16 19:55:10|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721159730000|2024-07-16 19:55:30|60.63|60.33|60.65|60.35|60.65|60.35|60.63|60.33|3
1721159740000|2024-07-16 19:55:40|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|5
1721159750000|2024-07-16 19:55:50|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721159760000|2024-07-16 19:56:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721159770000|2024-07-16 19:56:10|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721159780000|2024-07-16 19:56:20|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|5
1721159790000|2024-07-16 19:56:30|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721159800000|2024-07-16 19:56:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721159810000|2024-07-16 19:56:50|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721159820000|2024-07-16 19:57:00|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|3
1721159830000|2024-07-16 19:57:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721159850000|2024-07-16 19:57:30|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721159860000|2024-07-16 19:57:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|6
1721159870000|2024-07-16 19:57:50|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721159880000|2024-07-16 19:58:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721159920000|2024-07-16 19:58:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721159930000|2024-07-16 19:58:50|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721159940000|2024-07-16 19:59:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721159950000|2024-07-16 19:59:10|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|6
1721159960000|2024-07-16 19:59:20|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721159970000|2024-07-16 19:59:30|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|9
1721159980000|2024-07-16 19:59:40|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721159990000|2024-07-16 19:59:50|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|5
1721160000000|2024-07-16 20:00:00|60.69|60.39|60.67|60.37|60.7|60.4|60.67|60.37|7
1721160010000|2024-07-16 20:00:10|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721160020000|2024-07-16 20:00:20|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|3
1721160030000|2024-07-16 20:00:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160040000|2024-07-16 20:00:40|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721160050000|2024-07-16 20:00:50|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|13
1721160060000|2024-07-16 20:01:00|60.71|60.41|60.71|60.41|60.72|60.42|60.7|60.4|17
1721160070000|2024-07-16 20:01:10|60.7|60.4|60.69|60.39|60.71|60.41|60.69|60.39|6
1721160080000|2024-07-16 20:01:20|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160090000|2024-07-16 20:01:30|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721160100000|2024-07-16 20:01:40|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|9
1721160110000|2024-07-16 20:01:50|60.6|60.3|60.66|60.36|60.66|60.36|60.6|60.3|9
1721160120000|2024-07-16 20:02:00|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|3
1721160130000|2024-07-16 20:02:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721160140000|2024-07-16 20:02:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721160150000|2024-07-16 20:02:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160170000|2024-07-16 20:02:50|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|9
1721160180000|2024-07-16 20:03:00|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|2
1721160190000|2024-07-16 20:03:10|60.71|60.41|60.69|60.39|60.71|60.41|60.68|60.38|7
1721160200000|2024-07-16 20:03:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721160210000|2024-07-16 20:03:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160230000|2024-07-16 20:03:50|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|4
1721160240000|2024-07-16 20:04:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721160250000|2024-07-16 20:04:10|60.71|60.41|60.7|60.4|60.71|60.41|60.69|60.39|4
1721160260000|2024-07-16 20:04:20|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|5
1721160270000|2024-07-16 20:04:30|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|8
1721160290000|2024-07-16 20:04:50|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721160300000|2024-07-16 20:05:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|5
1721160310000|2024-07-16 20:05:10|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|4
1721160320000|2024-07-16 20:05:20|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721160330000|2024-07-16 20:05:30|60.72|60.42|60.71|60.41|60.73|60.43|60.71|60.41|10
1721160340000|2024-07-16 20:05:40|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721160360000|2024-07-16 20:06:00|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|3
1721160370000|2024-07-16 20:06:10|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|8
1721160380000|2024-07-16 20:06:20|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|4
1721160390000|2024-07-16 20:06:30|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721160400000|2024-07-16 20:06:40|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721160410000|2024-07-16 20:06:50|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721160420000|2024-07-16 20:07:00|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|3
1721160430000|2024-07-16 20:07:10|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721160440000|2024-07-16 20:07:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721160480000|2024-07-16 20:08:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721160490000|2024-07-16 20:08:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|10
1721160510000|2024-07-16 20:08:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721160540000|2024-07-16 20:09:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721160550000|2024-07-16 20:09:10|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721160560000|2024-07-16 20:09:20|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|6
1721160570000|2024-07-16 20:09:30|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721160580000|2024-07-16 20:09:40|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721160600000|2024-07-16 20:10:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721160610000|2024-07-16 20:10:10|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721160620000|2024-07-16 20:10:20|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|7
1721160630000|2024-07-16 20:10:30|60.69|60.39|60.71|60.41|60.71|60.41|60.68|60.38|5
1721160650000|2024-07-16 20:10:50|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721160660000|2024-07-16 20:11:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160670000|2024-07-16 20:11:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721160680000|2024-07-16 20:11:20|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721160700000|2024-07-16 20:11:40|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721160750000|2024-07-16 20:12:30|60.65|60.35|60.62|60.32|60.65|60.35|60.62|60.32|3
1721160760000|2024-07-16 20:12:40|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|5
1721160770000|2024-07-16 20:12:50|60.6|60.3|60.56|60.26|60.6|60.3|60.55|60.25|13
1721160780000|2024-07-16 20:13:00|60.55|60.25|60.59|60.29|60.59|60.29|60.55|60.25|7
1721160790000|2024-07-16 20:13:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|8
1721160820000|2024-07-16 20:13:40|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721160840000|2024-07-16 20:14:00|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|3
1721160850000|2024-07-16 20:14:10|60.51|60.21|60.5|60.2|60.51|60.21|60.49|60.19|9
1721160860000|2024-07-16 20:14:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721160880000|2024-07-16 20:14:40|60.48|60.18|60.5|60.2|60.51|60.21|60.48|60.18|11
1721160890000|2024-07-16 20:14:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721160900000|2024-07-16 20:15:00|60.5|60.2|60.48|60.18|60.51|60.21|60.48|60.18|5
1721160910000|2024-07-16 20:15:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721160920000|2024-07-16 20:15:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721160930000|2024-07-16 20:15:30|60.52|60.22|60.55|60.25|60.55|60.25|60.52|60.22|4
1721160940000|2024-07-16 20:15:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721160950000|2024-07-16 20:15:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721160960000|2024-07-16 20:16:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721160970000|2024-07-16 20:16:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721160980000|2024-07-16 20:16:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721161010000|2024-07-16 20:16:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721161020000|2024-07-16 20:17:00|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721161030000|2024-07-16 20:17:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721161040000|2024-07-16 20:17:20|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|5
1721161050000|2024-07-16 20:17:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721161060000|2024-07-16 20:17:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721161070000|2024-07-16 20:17:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721161080000|2024-07-16 20:18:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721161100000|2024-07-16 20:18:20|60.53|60.23|60.5|60.2|60.53|60.23|60.5|60.2|4
1721161110000|2024-07-16 20:18:30|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|8
1721161120000|2024-07-16 20:18:40|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721161130000|2024-07-16 20:18:50|60.53|60.23|60.55|60.25|60.55|60.25|60.53|60.23|2
1721161140000|2024-07-16 20:19:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721161150000|2024-07-16 20:19:10|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721161160000|2024-07-16 20:19:20|60.53|60.23|60.49|60.19|60.53|60.23|60.49|60.19|3
1721161170000|2024-07-16 20:19:30|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721161230000|2024-07-16 20:20:30|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721161240000|2024-07-16 20:20:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721161250000|2024-07-16 20:20:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721161260000|2024-07-16 20:21:00|60.46|60.16|60.41|60.11|60.46|60.16|60.41|60.11|2
1721161270000|2024-07-16 20:21:10|60.4|60.1|60.41|60.11|60.42|60.12|60.4|60.1|4
1721161280000|2024-07-16 20:21:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721161290000|2024-07-16 20:21:30|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|5
1721161300000|2024-07-16 20:21:40|60.39|60.09|60.36|60.06|60.39|60.09|60.35|60.05|7
1721161310000|2024-07-16 20:21:50|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721161340000|2024-07-16 20:22:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721161350000|2024-07-16 20:22:30|60.39|60.09|60.41|60.11|60.42|60.12|60.39|60.09|4
1721161360000|2024-07-16 20:22:40|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721161470000|2024-07-16 20:24:30|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721161480000|2024-07-16 20:24:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721161500000|2024-07-16 20:25:00|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|3
1721161540000|2024-07-16 20:25:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721161570000|2024-07-16 20:26:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721161650000|2024-07-16 20:27:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721161700000|2024-07-16 20:28:20|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721161720000|2024-07-16 20:28:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721161780000|2024-07-16 20:29:40|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721161790000|2024-07-16 20:29:50|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721161820000|2024-07-16 20:30:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721161910000|2024-07-16 20:31:50|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721161920000|2024-07-16 20:32:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721161930000|2024-07-16 20:32:10|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721161940000|2024-07-16 20:32:20|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721161980000|2024-07-16 20:33:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721161990000|2024-07-16 20:33:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721162020000|2024-07-16 20:33:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721162060000|2024-07-16 20:34:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721162100000|2024-07-16 20:35:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721162110000|2024-07-16 20:35:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721162130000|2024-07-16 20:35:30|60.39|60.09|60.4|60.1|60.4|60.1|60.38|60.08|3
1721162140000|2024-07-16 20:35:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721162150000|2024-07-16 20:35:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721162160000|2024-07-16 20:36:00|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721162190000|2024-07-16 20:36:30|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721162250000|2024-07-16 20:37:30|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721162280000|2024-07-16 20:38:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162310000|2024-07-16 20:38:30|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162320000|2024-07-16 20:38:40|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|4
1721162330000|2024-07-16 20:38:50|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|4
1721162350000|2024-07-16 20:39:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162420000|2024-07-16 20:40:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162440000|2024-07-16 20:40:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721162450000|2024-07-16 20:40:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721162510000|2024-07-16 20:41:50|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162610000|2024-07-16 20:43:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162620000|2024-07-16 20:43:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162700000|2024-07-16 20:45:00|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721162710000|2024-07-16 20:45:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162740000|2024-07-16 20:45:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721162790000|2024-07-16 20:46:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721162820000|2024-07-16 20:47:00|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|3
1721162840000|2024-07-16 20:47:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162920000|2024-07-16 20:48:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721163000000|2024-07-16 20:50:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721163020000|2024-07-16 20:50:20|60.46|60.16|60.43|60.13|60.46|60.16|60.41|60.11|9
1721163030000|2024-07-16 20:50:30|60.42|60.12|60.43|60.13|60.44|60.14|60.42|60.12|4
1721163040000|2024-07-16 20:50:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721163060000|2024-07-16 20:51:00|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721163100000|2024-07-16 20:51:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721163110000|2024-07-16 20:51:50|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|6
1721163120000|2024-07-16 20:52:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721163140000|2024-07-16 20:52:20|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|2
1721163150000|2024-07-16 20:52:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721163170000|2024-07-16 20:52:50|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|4
1721163180000|2024-07-16 20:53:00|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|8
1721163190000|2024-07-16 20:53:10|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|10
1721163200000|2024-07-16 20:53:20|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|9
1721163210000|2024-07-16 20:53:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721163220000|2024-07-16 20:53:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721163230000|2024-07-16 20:53:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721163240000|2024-07-16 20:54:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721163250000|2024-07-16 20:54:10|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721163260000|2024-07-16 20:54:20|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|7
1721163270000|2024-07-16 20:54:30|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721163280000|2024-07-16 20:54:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721163290000|2024-07-16 20:54:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721163300000|2024-07-16 20:55:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|5
1721163310000|2024-07-16 20:55:10|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721163320000|2024-07-16 20:55:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721163330000|2024-07-16 20:55:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721163340000|2024-07-16 20:55:40|60.52|60.22|60.54|60.24|60.55|60.25|60.51|60.21|7
1721163350000|2024-07-16 20:55:50|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721163370000|2024-07-16 20:56:10|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|4
1721163380000|2024-07-16 20:56:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721163420000|2024-07-16 20:57:00|60.59|60.29|60.59|60.29|60.61|60.31|60.59|60.29|12
1721163430000|2024-07-16 20:57:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721163440000|2024-07-16 20:57:20|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721163450000|2024-07-16 20:57:30|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721163460000|2024-07-16 20:57:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|9
1721163470000|2024-07-16 20:57:50|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721163480000|2024-07-16 20:58:00|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|6
1721163490000|2024-07-16 20:58:10|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|9
1721163500000|2024-07-16 20:58:20|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|10
1721163510000|2024-07-16 20:58:30|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721163520000|2024-07-16 20:58:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721163540000|2024-07-16 20:59:00|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721163550000|2024-07-16 20:59:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721163570000|2024-07-16 20:59:30|60.58|60.28|60.55|60.25|60.58|60.28|60.53|60.23|16
1721163580000|2024-07-16 20:59:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|10
1721163590000|2024-07-16 20:59:50|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721163600000|2024-07-16 21:00:00|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|13
1721163610000|2024-07-16 21:00:10|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|6
1721163620000|2024-07-16 21:00:20|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|10
1721163630000|2024-07-16 21:00:30|60.55|60.25|60.6|60.3|60.6|60.3|60.54|60.24|11
1721163640000|2024-07-16 21:00:40|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|6
1721163650000|2024-07-16 21:00:50|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|8
1721163660000|2024-07-16 21:01:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721163690000|2024-07-16 21:01:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721163700000|2024-07-16 21:01:40|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|2
1721163710000|2024-07-16 21:01:50|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721163720000|2024-07-16 21:02:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721163730000|2024-07-16 21:02:10|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721163740000|2024-07-16 21:02:20|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721163750000|2024-07-16 21:02:30|60.68|60.38|60.69|60.39|60.7|60.4|60.68|60.38|6
1721163760000|2024-07-16 21:02:40|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721163780000|2024-07-16 21:03:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721163800000|2024-07-16 21:03:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721163810000|2024-07-16 21:03:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721163820000|2024-07-16 21:03:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721163830000|2024-07-16 21:03:50|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721163840000|2024-07-16 21:04:00|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|6
1721163850000|2024-07-16 21:04:10|60.71|60.41|60.7|60.4|60.72|60.42|60.7|60.4|10
1721163880000|2024-07-16 21:04:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721163900000|2024-07-16 21:05:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721163910000|2024-07-16 21:05:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721163920000|2024-07-16 21:05:20|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|7
1721163930000|2024-07-16 21:05:30|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721163940000|2024-07-16 21:05:40|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|5
1721163950000|2024-07-16 21:05:50|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|3
1721163960000|2024-07-16 21:06:00|60.65|60.35|60.61|60.31|60.65|60.35|60.6|60.3|15
1721163970000|2024-07-16 21:06:10|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|5
1721163980000|2024-07-16 21:06:20|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|6
1721163990000|2024-07-16 21:06:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721164000000|2024-07-16 21:06:40|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721164010000|2024-07-16 21:06:50|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|5
1721164020000|2024-07-16 21:07:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721164030000|2024-07-16 21:07:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721164040000|2024-07-16 21:07:20|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721164050000|2024-07-16 21:07:30|60.6|60.3|60.59|60.29|60.61|60.31|60.58|60.28|5
1721164060000|2024-07-16 21:07:40|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|5
1721164070000|2024-07-16 21:07:50|60.59|60.29|60.58|60.28|60.6|60.3|60.56|60.26|11
1721164080000|2024-07-16 21:08:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|8
1721164090000|2024-07-16 21:08:10|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|13
1721164100000|2024-07-16 21:08:20|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|8
1721164110000|2024-07-16 21:08:30|60.59|60.29|60.6|60.3|60.61|60.31|60.59|60.29|9
1721164120000|2024-07-16 21:08:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721164130000|2024-07-16 21:08:50|60.62|60.32|60.62|60.32|60.62|60.32|60.6|60.3|8
1721164140000|2024-07-16 21:09:00|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|4
1721164150000|2024-07-16 21:09:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721164160000|2024-07-16 21:09:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721164180000|2024-07-16 21:09:40|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|8
1721164210000|2024-07-16 21:10:10|60.6|60.3|60.55|60.25|60.61|60.31|60.54|60.24|18
1721164220000|2024-07-16 21:10:20|60.57|60.27|60.57|60.27|60.59|60.29|60.56|60.26|14
1721164230000|2024-07-16 21:10:30|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|8
1721164250000|2024-07-16 21:10:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721164260000|2024-07-16 21:11:00|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|9
1721164270000|2024-07-16 21:11:10|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|7
1721164290000|2024-07-16 21:11:30|60.5|60.2|60.44|60.14|60.5|60.2|60.44|60.14|11
1721164300000|2024-07-16 21:11:40|60.45|60.15|60.41|60.11|60.45|60.15|60.4|60.1|17
1721164310000|2024-07-16 21:11:50|60.4|60.1|60.48|60.18|60.48|60.18|60.39|60.09|20
1721164320000|2024-07-16 21:12:00|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|11
1721164330000|2024-07-16 21:12:10|60.48|60.18|60.45|60.15|60.49|60.19|60.44|60.14|14
1721164340000|2024-07-16 21:12:20|60.44|60.14|60.46|60.16|60.48|60.18|60.44|60.14|11
1721164350000|2024-07-16 21:12:30|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|14
1721164360000|2024-07-16 21:12:40|60.47|60.17|60.44|60.14|60.47|60.17|60.44|60.14|3
1721164370000|2024-07-16 21:12:50|60.43|60.13|60.43|60.13|60.44|60.14|60.41|60.11|13
1721164380000|2024-07-16 21:13:00|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|11
1721164390000|2024-07-16 21:13:10|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721164400000|2024-07-16 21:13:20|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721164410000|2024-07-16 21:13:30|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|6
1721164420000|2024-07-16 21:13:40|60.43|60.13|60.43|60.13|60.43|60.13|60.41|60.11|14
1721164430000|2024-07-16 21:13:50|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|5
1721164440000|2024-07-16 21:14:00|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721164450000|2024-07-16 21:14:10|60.39|60.09|60.4|60.1|60.42|60.12|60.39|60.09|3
1721164460000|2024-07-16 21:14:20|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|3
1721164470000|2024-07-16 21:14:30|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|9
1721164480000|2024-07-16 21:14:40|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721164490000|2024-07-16 21:14:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721164500000|2024-07-16 21:15:00|60.41|60.11|60.39|60.09|60.42|60.12|60.39|60.09|10
1721164510000|2024-07-16 21:15:10|60.4|60.1|60.4|60.1|60.41|60.11|60.37|60.07|10
1721164520000|2024-07-16 21:15:20|60.39|60.09|60.4|60.1|60.41|60.11|60.39|60.09|5
1721164530000|2024-07-16 21:15:30|60.42|60.12|60.43|60.13|60.44|60.14|60.41|60.11|4
1721164540000|2024-07-16 21:15:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721164550000|2024-07-16 21:15:50|60.46|60.16|60.49|60.19|60.49|60.19|60.46|60.16|7
1721164560000|2024-07-16 21:16:00|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|5
1721164570000|2024-07-16 21:16:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721164580000|2024-07-16 21:16:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721164610000|2024-07-16 21:16:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164620000|2024-07-16 21:17:00|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721164630000|2024-07-16 21:17:10|60.52|60.22|60.51|60.21|60.53|60.23|60.51|60.21|7
1721164640000|2024-07-16 21:17:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|5
1721164650000|2024-07-16 21:17:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|6
1721164660000|2024-07-16 21:17:40|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|7
1721164670000|2024-07-16 21:17:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721164690000|2024-07-16 21:18:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164740000|2024-07-16 21:19:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|4
1721164750000|2024-07-16 21:19:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721164770000|2024-07-16 21:19:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721164780000|2024-07-16 21:19:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721164790000|2024-07-16 21:19:50|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721164800000|2024-07-16 21:20:00|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164810000|2024-07-16 21:20:10|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721164820000|2024-07-16 21:20:20|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|4
1721164830000|2024-07-16 21:20:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164840000|2024-07-16 21:20:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|4
1721164850000|2024-07-16 21:20:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721164860000|2024-07-16 21:21:00|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721164880000|2024-07-16 21:21:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721164920000|2024-07-16 21:22:00|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721164970000|2024-07-16 21:22:50|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|3
1721164990000|2024-07-16 21:23:10|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165030000|2024-07-16 21:23:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165040000|2024-07-16 21:24:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721165100000|2024-07-16 21:25:00|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721165200000|2024-07-16 21:26:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721165210000|2024-07-16 21:26:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165290000|2024-07-16 21:28:10|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721165340000|2024-07-16 21:29:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721165350000|2024-07-16 21:29:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721165360000|2024-07-16 21:29:20|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721165380000|2024-07-16 21:29:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165400000|2024-07-16 21:30:00|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165420000|2024-07-16 21:30:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165430000|2024-07-16 21:30:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165460000|2024-07-16 21:31:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165470000|2024-07-16 21:31:10|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721165520000|2024-07-16 21:32:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721165530000|2024-07-16 21:32:10|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721165550000|2024-07-16 21:32:30|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|10
1721165580000|2024-07-16 21:33:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165600000|2024-07-16 21:33:20|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|2
1721165620000|2024-07-16 21:33:40|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721165640000|2024-07-16 21:34:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721165670000|2024-07-16 21:34:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165690000|2024-07-16 21:34:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721165700000|2024-07-16 21:35:00|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721165770000|2024-07-16 21:36:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721165790000|2024-07-16 21:36:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721165800000|2024-07-16 21:36:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721165810000|2024-07-16 21:36:50|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721165830000|2024-07-16 21:37:10|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|4
1721165840000|2024-07-16 21:37:20|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721165850000|2024-07-16 21:37:30|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721165920000|2024-07-16 21:38:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721165930000|2024-07-16 21:38:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721165950000|2024-07-16 21:39:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721166000000|2024-07-16 21:40:00|60.49|60.19|60.45|60.15|60.49|60.19|60.43|60.13|7
1721166010000|2024-07-16 21:40:10|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721166050000|2024-07-16 21:40:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166060000|2024-07-16 21:41:00|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|3
1721166070000|2024-07-16 21:41:10|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721166100000|2024-07-16 21:41:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166140000|2024-07-16 21:42:20|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721166170000|2024-07-16 21:42:50|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721166180000|2024-07-16 21:43:00|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166230000|2024-07-16 21:43:50|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721166240000|2024-07-16 21:44:00|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721166250000|2024-07-16 21:44:10|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|4
1721166260000|2024-07-16 21:44:20|60.35|60.05|60.32|60.02|60.35|60.05|60.32|60.02|4
1721166270000|2024-07-16 21:44:30|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721166290000|2024-07-16 21:44:50|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|2
1721166310000|2024-07-16 21:45:10|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|5
1721166320000|2024-07-16 21:45:20|60.33|60.03|60.31|60.01|60.33|60.03|60.3|60|5
1721166330000|2024-07-16 21:45:30|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721166340000|2024-07-16 21:45:40|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721166360000|2024-07-16 21:46:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721166370000|2024-07-16 21:46:10|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|4
1721166390000|2024-07-16 21:46:30|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721166400000|2024-07-16 21:46:40|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721166410000|2024-07-16 21:46:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166420000|2024-07-16 21:47:00|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|3
1721166430000|2024-07-16 21:47:10|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166440000|2024-07-16 21:47:20|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721166450000|2024-07-16 21:47:30|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721166460000|2024-07-16 21:47:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721166470000|2024-07-16 21:47:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721166480000|2024-07-16 21:48:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721166490000|2024-07-16 21:48:10|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721166500000|2024-07-16 21:48:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721166520000|2024-07-16 21:48:40|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|7
1721166530000|2024-07-16 21:48:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166540000|2024-07-16 21:49:00|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721166550000|2024-07-16 21:49:10|60.3|60|60.3|60|60.3|60|60.29|59.99|5
1721166560000|2024-07-16 21:49:20|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721166570000|2024-07-16 21:49:30|60.3|60|60.29|59.99|60.3|60|60.29|59.99|8
1721166580000|2024-07-16 21:49:40|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721166590000|2024-07-16 21:49:50|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721166600000|2024-07-16 21:50:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166610000|2024-07-16 21:50:10|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721166620000|2024-07-16 21:50:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721166630000|2024-07-16 21:50:30|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|5
1721166640000|2024-07-16 21:50:40|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166650000|2024-07-16 21:50:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721166660000|2024-07-16 21:51:00|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721166670000|2024-07-16 21:51:10|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|4
1721166680000|2024-07-16 21:51:20|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|6
1721166690000|2024-07-16 21:51:30|60.3|60|60.31|60.01|60.31|60.01|60.29|59.99|4
1721166700000|2024-07-16 21:51:40|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721166720000|2024-07-16 21:52:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166770000|2024-07-16 21:52:50|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|3
1721166800000|2024-07-16 21:53:20|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166810000|2024-07-16 21:53:30|60.3|60|60.28|59.98|60.3|60|60.28|59.98|5
1721166820000|2024-07-16 21:53:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721166830000|2024-07-16 21:53:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166840000|2024-07-16 21:54:00|60.29|59.99|60.26|59.96|60.29|59.99|60.26|59.96|5
1721166850000|2024-07-16 21:54:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|3
1721166860000|2024-07-16 21:54:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721166870000|2024-07-16 21:54:30|60.28|59.98|60.25|59.95|60.28|59.98|60.25|59.95|4
1721166880000|2024-07-16 21:54:40|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721166910000|2024-07-16 21:55:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166920000|2024-07-16 21:55:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166960000|2024-07-16 21:56:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166990000|2024-07-16 21:56:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721167000000|2024-07-16 21:56:40|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721167010000|2024-07-16 21:56:50|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721167020000|2024-07-16 21:57:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|12
1721167030000|2024-07-16 21:57:10|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|7
1721167040000|2024-07-16 21:57:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|8
1721167050000|2024-07-16 21:57:30|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721167070000|2024-07-16 21:57:50|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721167080000|2024-07-16 21:58:00|60.26|59.96|60.22|59.92|60.27|59.97|60.22|59.92|10
1721167090000|2024-07-16 21:58:10|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|3
1721167100000|2024-07-16 21:58:20|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721167140000|2024-07-16 21:59:00|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721167170000|2024-07-16 21:59:30|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|8
1721167180000|2024-07-16 21:59:40|60.16|59.86|60.11|59.81|60.16|59.86|60.11|59.81|6
1721167190000|2024-07-16 21:59:50|60.1|59.8|60.08|59.78|60.11|59.81|60.08|59.78|4
1721167200000|2024-07-16 22:00:00|60.09|59.79|60.13|59.83|60.14|59.84|60.08|59.78|6
1721167210000|2024-07-16 22:00:10|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721167220000|2024-07-16 22:00:20|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|3
1721167230000|2024-07-16 22:00:30|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|7
1721167240000|2024-07-16 22:00:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721167250000|2024-07-16 22:00:50|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|6
1721167260000|2024-07-16 22:01:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721167270000|2024-07-16 22:01:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721167300000|2024-07-16 22:01:40|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|6
1721167310000|2024-07-16 22:01:50|60.21|59.91|60.23|59.93|60.23|59.93|60.2|59.9|7
1721167330000|2024-07-16 22:02:10|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|2
1721167360000|2024-07-16 22:02:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|5
1721167370000|2024-07-16 22:02:50|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|4
1721167380000|2024-07-16 22:03:00|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|5
1721167390000|2024-07-16 22:03:10|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721167420000|2024-07-16 22:03:40|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|3
1721167430000|2024-07-16 22:03:50|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|10
1721167440000|2024-07-16 22:04:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|10
1721167450000|2024-07-16 22:04:10|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721167460000|2024-07-16 22:04:20|60.15|59.85|60.09|59.79|60.15|59.85|60.09|59.79|3
1721167470000|2024-07-16 22:04:30|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|10
1721167500000|2024-07-16 22:05:00|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721167520000|2024-07-16 22:05:20|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|5
1721167530000|2024-07-16 22:05:30|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|6
1721167540000|2024-07-16 22:05:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721167550000|2024-07-16 22:05:50|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167560000|2024-07-16 22:06:00|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721167580000|2024-07-16 22:06:20|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167590000|2024-07-16 22:06:30|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721167600000|2024-07-16 22:06:40|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|4
1721167610000|2024-07-16 22:06:50|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|7
1721167620000|2024-07-16 22:07:00|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|3
1721167630000|2024-07-16 22:07:10|60.06|59.76|60.02|59.72|60.06|59.76|60.02|59.72|3
1721167640000|2024-07-16 22:07:20|60.03|59.73|60.06|59.76|60.06|59.76|60.03|59.73|4
1721167650000|2024-07-16 22:07:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721167660000|2024-07-16 22:07:40|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167670000|2024-07-16 22:07:50|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1721167690000|2024-07-16 22:08:10|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721167700000|2024-07-16 22:08:20|60.04|59.74|59.96|59.66|60.04|59.74|59.95|59.65|11
1721167710000|2024-07-16 22:08:30|59.99|59.69|59.93|59.63|59.99|59.69|59.93|59.63|22
1721167720000|2024-07-16 22:08:40|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|9
1721167730000|2024-07-16 22:08:50|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721167740000|2024-07-16 22:09:00|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|8
1721167750000|2024-07-16 22:09:10|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721167760000|2024-07-16 22:09:20|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1721167770000|2024-07-16 22:09:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721167780000|2024-07-16 22:09:40|59.95|59.65|59.92|59.62|59.95|59.65|59.91|59.61|10
1721167790000|2024-07-16 22:09:50|59.91|59.61|59.85|59.55|59.92|59.62|59.83|59.53|20
1721167800000|2024-07-16 22:10:00|59.84|59.54|59.81|59.51|59.85|59.55|59.79|59.49|14
1721167810000|2024-07-16 22:10:10|59.82|59.52|59.85|59.55|59.85|59.55|59.82|59.52|5
1721167820000|2024-07-16 22:10:20|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|7
1721167830000|2024-07-16 22:10:30|59.85|59.55|59.84|59.54|59.85|59.55|59.82|59.52|16
1721167840000|2024-07-16 22:10:40|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1721167850000|2024-07-16 22:10:50|59.83|59.53|59.88|59.58|59.88|59.58|59.83|59.53|7
1721167860000|2024-07-16 22:11:00|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|12
1721167870000|2024-07-16 22:11:10|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|8
1721167880000|2024-07-16 22:11:20|59.87|59.57|59.79|59.49|59.87|59.57|59.79|59.49|8
1721167890000|2024-07-16 22:11:30|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|15
1721167900000|2024-07-16 22:11:40|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|10
1721167910000|2024-07-16 22:11:50|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|8
1721167920000|2024-07-16 22:12:00|59.76|59.46|59.75|59.45|59.78|59.48|59.75|59.45|14
1721167930000|2024-07-16 22:12:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|9
1721167940000|2024-07-16 22:12:20|59.78|59.48|59.83|59.53|59.83|59.53|59.78|59.48|6
1721167950000|2024-07-16 22:12:30|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|11
1721167970000|2024-07-16 22:12:50|59.88|59.58|59.89|59.59|59.91|59.61|59.88|59.58|10
1721167980000|2024-07-16 22:13:00|59.88|59.58|59.9|59.6|59.91|59.61|59.88|59.58|18
1721167990000|2024-07-16 22:13:10|59.89|59.59|59.95|59.65|59.95|59.65|59.89|59.59|18
1721168000000|2024-07-16 22:13:20|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|6
1721168010000|2024-07-16 22:13:30|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721168020000|2024-07-16 22:13:40|59.95|59.65|59.94|59.64|59.95|59.65|59.92|59.62|11
1721168030000|2024-07-16 22:13:50|59.93|59.63|59.91|59.61|59.94|59.64|59.9|59.6|15
1721168040000|2024-07-16 22:14:00|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|10
1721168050000|2024-07-16 22:14:10|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|12
1721168060000|2024-07-16 22:14:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721168070000|2024-07-16 22:14:30|59.92|59.62|59.94|59.64|59.95|59.65|59.92|59.62|14
1721168080000|2024-07-16 22:14:40|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|16
1721168090000|2024-07-16 22:14:50|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|10
1721168100000|2024-07-16 22:15:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|6
1721168110000|2024-07-16 22:15:10|59.91|59.61|59.94|59.64|59.95|59.65|59.91|59.61|12
1721168120000|2024-07-16 22:15:20|59.93|59.63|59.94|59.64|59.95|59.65|59.93|59.63|7
1721168130000|2024-07-16 22:15:30|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|5
1721168150000|2024-07-16 22:15:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721168160000|2024-07-16 22:16:00|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|11
1721168170000|2024-07-16 22:16:10|59.95|59.65|59.98|59.68|59.99|59.69|59.95|59.65|8
1721168180000|2024-07-16 22:16:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721168190000|2024-07-16 22:16:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721168200000|2024-07-16 22:16:40|59.98|59.68|59.96|59.66|59.98|59.68|59.96|59.66|7
1721168210000|2024-07-16 22:16:50|59.92|59.62|59.93|59.63|59.96|59.66|59.92|59.62|19
1721168220000|2024-07-16 22:17:00|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|17
1721168230000|2024-07-16 22:17:10|59.95|59.65|59.97|59.67|59.98|59.68|59.95|59.65|11
1721168240000|2024-07-16 22:17:20|59.96|59.66|59.97|59.67|59.99|59.69|59.96|59.66|14
1721168250000|2024-07-16 22:17:30|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|8
1721168260000|2024-07-16 22:17:40|59.98|59.68|59.99|59.69|60.01|59.71|59.98|59.68|11
1721168270000|2024-07-16 22:17:50|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|6
1721168280000|2024-07-16 22:18:00|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1721168290000|2024-07-16 22:18:10|59.96|59.66|59.96|59.66|59.98|59.68|59.95|59.65|13
1721168300000|2024-07-16 22:18:20|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|14
1721168310000|2024-07-16 22:18:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721168320000|2024-07-16 22:18:40|59.94|59.64|59.94|59.64|59.94|59.64|59.91|59.61|10
1721168330000|2024-07-16 22:18:50|59.93|59.63|59.9|59.6|59.93|59.63|59.89|59.59|8
1721168340000|2024-07-16 22:19:00|59.89|59.59|59.94|59.64|59.94|59.64|59.88|59.58|12
1721168350000|2024-07-16 22:19:10|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|10
1721168360000|2024-07-16 22:19:20|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|11
1721168370000|2024-07-16 22:19:30|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|8
1721168380000|2024-07-16 22:19:40|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721168390000|2024-07-16 22:19:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|7
1721168400000|2024-07-16 22:20:00|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|6
1721168410000|2024-07-16 22:20:10|59.96|59.66|59.98|59.68|59.98|59.68|59.95|59.65|15
1721168420000|2024-07-16 22:20:20|59.97|59.67|59.98|59.68|59.99|59.69|59.97|59.67|4
1721168430000|2024-07-16 22:20:30|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|4
1721168440000|2024-07-16 22:20:40|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721168450000|2024-07-16 22:20:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721168460000|2024-07-16 22:21:00|60|59.7|60|59.7|60|59.7|59.99|59.69|5
1721168470000|2024-07-16 22:21:10|60.01|59.71|60.06|59.76|60.06|59.76|60.01|59.71|6
1721168480000|2024-07-16 22:21:20|60.05|59.75|60.02|59.72|60.05|59.75|60.01|59.71|15
1721168490000|2024-07-16 22:21:30|60.01|59.71|60.04|59.74|60.05|59.75|60.01|59.71|6
1721168500000|2024-07-16 22:21:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|10
1721168510000|2024-07-16 22:21:50|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|6
1721168520000|2024-07-16 22:22:00|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|8
1721168530000|2024-07-16 22:22:10|60.03|59.73|60|59.7|60.03|59.73|60|59.7|4
1721168540000|2024-07-16 22:22:20|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|18
1721168550000|2024-07-16 22:22:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|4
1721168560000|2024-07-16 22:22:40|59.98|59.68|59.98|59.68|59.98|59.68|59.96|59.66|17
1721168570000|2024-07-16 22:22:50|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|4
1721168580000|2024-07-16 22:23:00|59.95|59.65|59.9|59.6|59.96|59.66|59.9|59.6|9
1721168590000|2024-07-16 22:23:10|59.91|59.61|59.9|59.6|59.92|59.62|59.89|59.59|12
1721168600000|2024-07-16 22:23:20|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|9
1721168610000|2024-07-16 22:23:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|4
1721168620000|2024-07-16 22:23:40|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|11
1721168630000|2024-07-16 22:23:50|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|14
1721168640000|2024-07-16 22:24:00|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|10
1721168650000|2024-07-16 22:24:10|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|12
1721168660000|2024-07-16 22:24:20|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|3
1721168670000|2024-07-16 22:24:30|59.93|59.63|59.9|59.6|59.93|59.63|59.9|59.6|4
1721168680000|2024-07-16 22:24:40|59.89|59.59|59.89|59.59|59.89|59.59|59.88|59.58|3
1721168690000|2024-07-16 22:24:50|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|3
1721168700000|2024-07-16 22:25:00|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|12
1721168710000|2024-07-16 22:25:10|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|7
1721168720000|2024-07-16 22:25:20|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|8
1721168730000|2024-07-16 22:25:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1721168740000|2024-07-16 22:25:40|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|8
1721168750000|2024-07-16 22:25:50|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|7
1721168760000|2024-07-16 22:26:00|59.83|59.53|59.86|59.56|59.86|59.56|59.83|59.53|10
1721168780000|2024-07-16 22:26:20|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|2
1721168790000|2024-07-16 22:26:30|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|3
1721168800000|2024-07-16 22:26:40|59.89|59.59|59.91|59.61|59.91|59.61|59.89|59.59|5
1721168810000|2024-07-16 22:26:50|59.9|59.6|59.89|59.59|59.9|59.6|59.88|59.58|4
1721168820000|2024-07-16 22:27:00|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1721168830000|2024-07-16 22:27:10|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|10
1721168840000|2024-07-16 22:27:20|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|3
1721168850000|2024-07-16 22:27:30|59.86|59.56|59.83|59.53|59.87|59.57|59.83|59.53|5
1721168860000|2024-07-16 22:27:40|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|13
1721168870000|2024-07-16 22:27:50|59.76|59.46|59.76|59.46|59.77|59.47|59.74|59.44|16
1721168880000|2024-07-16 22:28:00|59.77|59.47|59.76|59.46|59.77|59.47|59.74|59.44|11
1721168890000|2024-07-16 22:28:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|13
1721168900000|2024-07-16 22:28:20|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|19
1721168910000|2024-07-16 22:28:30|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|16
1721168920000|2024-07-16 22:28:40|59.71|59.41|59.72|59.42|59.72|59.42|59.7|59.4|4
1721168930000|2024-07-16 22:28:50|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|8
1721168940000|2024-07-16 22:29:00|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|9
1721168950000|2024-07-16 22:29:10|59.74|59.44|59.68|59.38|59.74|59.44|59.67|59.37|7
1721168960000|2024-07-16 22:29:20|59.67|59.37|59.68|59.38|59.68|59.38|59.65|59.35|15
1721168970000|2024-07-16 22:29:30|59.65|59.35|59.65|59.35|59.68|59.38|59.65|59.35|10
1721168980000|2024-07-16 22:29:40|59.67|59.37|59.68|59.38|59.68|59.38|59.65|59.35|7
1721168990000|2024-07-16 22:29:50|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721169000000|2024-07-16 22:30:00|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|11
1721169010000|2024-07-16 22:30:10|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|10
1721169020000|2024-07-16 22:30:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721169030000|2024-07-16 22:30:30|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1721169040000|2024-07-16 22:30:40|59.7|59.4|59.71|59.41|59.75|59.45|59.7|59.4|11
1721169050000|2024-07-16 22:30:50|59.7|59.4|59.73|59.43|59.74|59.44|59.7|59.4|11
1721169060000|2024-07-16 22:31:00|59.72|59.42|59.73|59.43|59.73|59.43|59.7|59.4|17
1721169070000|2024-07-16 22:31:10|59.74|59.44|59.7|59.4|59.74|59.44|59.7|59.4|6
1721169080000|2024-07-16 22:31:20|59.69|59.39|59.68|59.38|59.69|59.39|59.66|59.36|11
1721169090000|2024-07-16 22:31:30|59.67|59.37|59.73|59.43|59.73|59.43|59.67|59.37|16
1721169100000|2024-07-16 22:31:40|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|7
1721169110000|2024-07-16 22:31:50|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|9
1721169120000|2024-07-16 22:32:00|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|13
1721169130000|2024-07-16 22:32:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721169140000|2024-07-16 22:32:20|59.75|59.45|59.68|59.38|59.76|59.46|59.68|59.38|16
1721169150000|2024-07-16 22:32:30|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|5
1721169180000|2024-07-16 22:33:00|59.7|59.4|59.73|59.43|59.73|59.43|59.69|59.39|5
1721169190000|2024-07-16 22:33:10|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|8
1721169200000|2024-07-16 22:33:20|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|4
1721169210000|2024-07-16 22:33:30|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169230000|2024-07-16 22:33:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169240000|2024-07-16 22:34:00|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169270000|2024-07-16 22:34:30|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721169290000|2024-07-16 22:34:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1721169300000|2024-07-16 22:35:00|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|11
1721169310000|2024-07-16 22:35:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|6
1721169330000|2024-07-16 22:35:30|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|6
1721169340000|2024-07-16 22:35:40|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169350000|2024-07-16 22:35:50|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169360000|2024-07-16 22:36:00|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169370000|2024-07-16 22:36:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169380000|2024-07-16 22:36:20|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1721169390000|2024-07-16 22:36:30|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|5
1721169400000|2024-07-16 22:36:40|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|5
1721169410000|2024-07-16 22:36:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169420000|2024-07-16 22:37:00|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169430000|2024-07-16 22:37:10|59.73|59.43|59.72|59.42|59.73|59.43|59.7|59.4|8
1721169440000|2024-07-16 22:37:20|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|4
1721169450000|2024-07-16 22:37:30|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|3
1721169460000|2024-07-16 22:37:40|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169470000|2024-07-16 22:37:50|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169480000|2024-07-16 22:38:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721169490000|2024-07-16 22:38:10|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721169500000|2024-07-16 22:38:20|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|4
1721169510000|2024-07-16 22:38:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|7
1721169520000|2024-07-16 22:38:40|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|2
1721169530000|2024-07-16 22:38:50|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|14
1721169540000|2024-07-16 22:39:00|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|16
1721169550000|2024-07-16 22:39:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|5
1721169560000|2024-07-16 22:39:20|59.68|59.38|59.71|59.41|59.71|59.41|59.68|59.38|6
1721169570000|2024-07-16 22:39:30|59.7|59.4|59.72|59.42|59.73|59.43|59.7|59.4|13
1721169580000|2024-07-16 22:39:40|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|4
1721169590000|2024-07-16 22:39:50|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721169600000|2024-07-16 22:40:00|59.71|59.41|59.74|59.44|59.74|59.44|59.71|59.41|8
1721169610000|2024-07-16 22:40:10|59.73|59.43|59.75|59.45|59.75|59.45|59.7|59.4|8
1721169620000|2024-07-16 22:40:20|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169630000|2024-07-16 22:40:30|59.77|59.47|59.77|59.47|59.78|59.48|59.77|59.47|3
1721169640000|2024-07-16 22:40:40|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721169670000|2024-07-16 22:41:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169680000|2024-07-16 22:41:20|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|6
1721169690000|2024-07-16 22:41:30|59.7|59.4|59.71|59.41|59.72|59.42|59.7|59.4|10
1721169700000|2024-07-16 22:41:40|59.7|59.4|59.71|59.41|59.74|59.44|59.7|59.4|6
1721169710000|2024-07-16 22:41:50|59.72|59.42|59.69|59.39|59.73|59.43|59.69|59.39|7
1721169720000|2024-07-16 22:42:00|59.7|59.4|59.73|59.43|59.74|59.44|59.7|59.4|9
1721169730000|2024-07-16 22:42:10|59.74|59.44|59.74|59.44|59.74|59.44|59.7|59.4|7
1721169740000|2024-07-16 22:42:20|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721169750000|2024-07-16 22:42:30|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|10
1721169760000|2024-07-16 22:42:40|59.73|59.43|59.73|59.43|59.75|59.45|59.73|59.43|13
1721169770000|2024-07-16 22:42:50|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|5
1721169790000|2024-07-16 22:43:10|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721169800000|2024-07-16 22:43:20|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|5
1721169850000|2024-07-16 22:44:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169900000|2024-07-16 22:45:00|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169910000|2024-07-16 22:45:10|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|5
1721169930000|2024-07-16 22:45:30|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|3
1721169940000|2024-07-16 22:45:40|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1721169950000|2024-07-16 22:45:50|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|6
1721169960000|2024-07-16 22:46:00|59.84|59.54|59.85|59.55|59.87|59.57|59.84|59.54|10
1721169970000|2024-07-16 22:46:10|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721169980000|2024-07-16 22:46:20|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|8
1721169990000|2024-07-16 22:46:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|5
1721170000000|2024-07-16 22:46:40|59.82|59.52|59.81|59.51|59.82|59.52|59.81|59.51|2
1721170010000|2024-07-16 22:46:50|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721170020000|2024-07-16 22:47:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721170060000|2024-07-16 22:47:40|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170080000|2024-07-16 22:48:00|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|7
1721170090000|2024-07-16 22:48:10|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|5
1721170100000|2024-07-16 22:48:20|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1721170110000|2024-07-16 22:48:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721170140000|2024-07-16 22:49:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|10
1721170150000|2024-07-16 22:49:10|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721170160000|2024-07-16 22:49:20|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170180000|2024-07-16 22:49:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721170190000|2024-07-16 22:49:50|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1721170200000|2024-07-16 22:50:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1721170230000|2024-07-16 22:50:30|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721170240000|2024-07-16 22:50:40|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|3
1721170250000|2024-07-16 22:50:50|59.83|59.53|59.82|59.52|59.83|59.53|59.82|59.52|2
1721170260000|2024-07-16 22:51:00|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170270000|2024-07-16 22:51:10|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170280000|2024-07-16 22:51:20|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170320000|2024-07-16 22:52:00|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|7
1721170370000|2024-07-16 22:52:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721170380000|2024-07-16 22:53:00|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|2
1721170430000|2024-07-16 22:53:50|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170450000|2024-07-16 22:54:10|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721170460000|2024-07-16 22:54:20|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170470000|2024-07-16 22:54:30|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170500000|2024-07-16 22:55:00|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|3
1721170510000|2024-07-16 22:55:10|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170520000|2024-07-16 22:55:20|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|5
1721170540000|2024-07-16 22:55:40|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170600000|2024-07-16 22:56:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721170620000|2024-07-16 22:57:00|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170800000|2024-07-16 23:00:00|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|2
1721170810000|2024-07-16 23:00:10|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721170820000|2024-07-16 23:00:20|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|4
1721170830000|2024-07-16 23:00:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170850000|2024-07-16 23:00:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721170860000|2024-07-16 23:01:00|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1721170890000|2024-07-16 23:01:30|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|8
1721170900000|2024-07-16 23:01:40|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721170910000|2024-07-16 23:01:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1721170920000|2024-07-16 23:02:00|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721170930000|2024-07-16 23:02:10|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721170940000|2024-07-16 23:02:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721170950000|2024-07-16 23:02:30|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|6
1721170960000|2024-07-16 23:02:40|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721170970000|2024-07-16 23:02:50|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170980000|2024-07-16 23:03:00|59.77|59.47|59.79|59.49|59.8|59.5|59.77|59.47|5
1721171010000|2024-07-16 23:03:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721171030000|2024-07-16 23:03:50|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721171040000|2024-07-16 23:04:00|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721171050000|2024-07-16 23:04:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171070000|2024-07-16 23:04:30|59.74|59.44|59.75|59.45|59.75|59.45|59.73|59.43|4
1721171080000|2024-07-16 23:04:40|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171090000|2024-07-16 23:04:50|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171100000|2024-07-16 23:05:00|59.72|59.42|59.69|59.39|59.72|59.42|59.69|59.39|4
1721171110000|2024-07-16 23:05:10|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|6
1721171120000|2024-07-16 23:05:20|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171130000|2024-07-16 23:05:30|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|4
1721171140000|2024-07-16 23:05:40|59.69|59.39|59.68|59.38|59.7|59.4|59.68|59.38|4
1721171150000|2024-07-16 23:05:50|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|3
1721171160000|2024-07-16 23:06:00|59.66|59.36|59.74|59.44|59.74|59.44|59.66|59.36|10
1721171170000|2024-07-16 23:06:10|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171180000|2024-07-16 23:06:20|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|3
1721171190000|2024-07-16 23:06:30|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171210000|2024-07-16 23:06:50|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721171220000|2024-07-16 23:07:00|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171230000|2024-07-16 23:07:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171240000|2024-07-16 23:07:20|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171250000|2024-07-16 23:07:30|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721171260000|2024-07-16 23:07:40|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171290000|2024-07-16 23:08:10|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721171300000|2024-07-16 23:08:20|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|5
1721171310000|2024-07-16 23:08:30|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171320000|2024-07-16 23:08:40|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721171330000|2024-07-16 23:08:50|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|4
1721171340000|2024-07-16 23:09:00|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171350000|2024-07-16 23:09:10|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171370000|2024-07-16 23:09:30|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171380000|2024-07-16 23:09:40|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171430000|2024-07-16 23:10:30|59.73|59.43|59.71|59.41|59.73|59.43|59.7|59.4|4
1721171490000|2024-07-16 23:11:30|59.73|59.43|59.78|59.48|59.78|59.48|59.73|59.43|4
1721171500000|2024-07-16 23:11:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171510000|2024-07-16 23:11:50|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721171520000|2024-07-16 23:12:00|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171530000|2024-07-16 23:12:10|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721171540000|2024-07-16 23:12:20|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171610000|2024-07-16 23:13:30|59.81|59.51|59.82|59.52|59.82|59.52|59.8|59.5|6
1721171620000|2024-07-16 23:13:40|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171630000|2024-07-16 23:13:50|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|10
1721171640000|2024-07-16 23:14:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171650000|2024-07-16 23:14:10|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171660000|2024-07-16 23:14:20|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|9
1721171670000|2024-07-16 23:14:30|59.82|59.52|59.83|59.53|59.84|59.54|59.81|59.51|8
1721171680000|2024-07-16 23:14:40|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|11
1721171690000|2024-07-16 23:14:50|59.83|59.53|59.85|59.55|59.86|59.56|59.83|59.53|7
1721171700000|2024-07-16 23:15:00|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|8
1721171710000|2024-07-16 23:15:10|59.86|59.56|59.87|59.57|59.89|59.59|59.85|59.55|16
1721171720000|2024-07-16 23:15:20|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|8
1721171730000|2024-07-16 23:15:30|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721171740000|2024-07-16 23:15:40|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|2
1721171750000|2024-07-16 23:15:50|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|2
1721171760000|2024-07-16 23:16:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|2
1721171770000|2024-07-16 23:16:10|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721171780000|2024-07-16 23:16:20|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721171790000|2024-07-16 23:16:30|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721171800000|2024-07-16 23:16:40|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721171820000|2024-07-16 23:17:00|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|3
1721171830000|2024-07-16 23:17:10|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|3
1721171840000|2024-07-16 23:17:20|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1721171850000|2024-07-16 23:17:30|59.9|59.6|59.93|59.63|59.93|59.63|59.9|59.6|4
1721171860000|2024-07-16 23:17:40|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|2
1721171870000|2024-07-16 23:17:50|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|3
1721171880000|2024-07-16 23:18:00|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|2
1721171900000|2024-07-16 23:18:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|5
1721171910000|2024-07-16 23:18:30|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721171920000|2024-07-16 23:18:40|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721171930000|2024-07-16 23:18:50|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1721171940000|2024-07-16 23:19:00|59.9|59.6|59.91|59.61|59.91|59.61|59.89|59.59|4
1721171950000|2024-07-16 23:19:10|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|3
1721171980000|2024-07-16 23:19:40|59.95|59.65|59.96|59.66|59.98|59.68|59.95|59.65|5
1721172010000|2024-07-16 23:20:10|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721172050000|2024-07-16 23:20:50|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|3
1721172060000|2024-07-16 23:21:00|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|4
1721172070000|2024-07-16 23:21:10|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721172080000|2024-07-16 23:21:20|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|3
1721172090000|2024-07-16 23:21:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721172100000|2024-07-16 23:21:40|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|5
1721172110000|2024-07-16 23:21:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721172120000|2024-07-16 23:22:00|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|3
1721172130000|2024-07-16 23:22:10|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|4
1721172140000|2024-07-16 23:22:20|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|2
1721172150000|2024-07-16 23:22:30|59.9|59.6|59.9|59.6|59.9|59.6|59.9|59.6|1
1721172190000|2024-07-16 23:23:10|59.89|59.59|59.87|59.57|59.9|59.6|59.87|59.57|7
1721172200000|2024-07-16 23:23:20|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172230000|2024-07-16 23:23:50|59.89|59.59|59.9|59.6|59.9|59.6|59.87|59.57|7
1721172240000|2024-07-16 23:24:00|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172270000|2024-07-16 23:24:30|59.88|59.58|59.9|59.6|59.9|59.6|59.82|59.52|3
1721172280000|2024-07-16 23:24:40|59.88|59.58|59.84|59.54|59.9|59.6|59.84|59.54|9
1721172290000|2024-07-16 23:24:50|59.9|59.6|59.88|59.58|59.9|59.6|59.86|59.56|5
1721172300000|2024-07-16 23:25:00|59.86|59.56|59.9|59.6|59.9|59.6|59.86|59.56|2
1721172310000|2024-07-16 23:25:10|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172330000|2024-07-16 23:25:30|59.85|59.55|59.9|59.6|59.9|59.6|59.85|59.55|3
1721172340000|2024-07-16 23:25:40|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172360000|2024-07-16 23:26:00|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|3
1721172370000|2024-07-16 23:26:10|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172400000|2024-07-16 23:26:40|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721172410000|2024-07-16 23:26:50|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|5
1721172420000|2024-07-16 23:27:00|59.91|59.61|59.89|59.59|59.91|59.61|59.89|59.59|5
1721172430000|2024-07-16 23:27:10|59.9|59.6|59.9|59.6|59.9|59.6|59.87|59.57|14
1721172440000|2024-07-16 23:27:20|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|6
1721172450000|2024-07-16 23:27:30|59.89|59.59|59.87|59.57|59.9|59.6|59.87|59.57|8
1721172460000|2024-07-16 23:27:40|59.85|59.55|59.89|59.59|59.89|59.59|59.85|59.55|4
1721172470000|2024-07-16 23:27:50|59.87|59.57|59.89|59.59|59.9|59.6|59.87|59.57|9
1721172480000|2024-07-16 23:28:00|59.87|59.57|59.9|59.6|59.9|59.6|59.86|59.56|9
1721172490000|2024-07-16 23:28:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|10
1721172500000|2024-07-16 23:28:20|59.9|59.6|59.89|59.59|59.9|59.6|59.88|59.58|14
1721172510000|2024-07-16 23:28:30|59.9|59.6|59.9|59.6|59.9|59.6|59.88|59.58|9
1721172520000|2024-07-16 23:28:40|59.89|59.59|59.9|59.6|59.9|59.6|59.86|59.56|9
1721172530000|2024-07-16 23:28:50|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|6
1721172540000|2024-07-16 23:29:00|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172550000|2024-07-16 23:29:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|12
1721172560000|2024-07-16 23:29:20|59.9|59.6|59.96|59.66|59.96|59.66|59.9|59.6|8
1721172570000|2024-07-16 23:29:30|59.97|59.67|59.98|59.68|59.99|59.69|59.96|59.66|7
1721172580000|2024-07-16 23:29:40|59.97|59.67|60.05|59.75|60.06|59.76|59.97|59.67|12
1721172590000|2024-07-16 23:29:50|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|5
1721172600000|2024-07-16 23:30:00|60|59.7|59.97|59.67|60|59.7|59.97|59.67|17
1721172610000|2024-07-16 23:30:10|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|11
1721172620000|2024-07-16 23:30:20|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1721172630000|2024-07-16 23:30:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721172640000|2024-07-16 23:30:40|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|7
1721172650000|2024-07-16 23:30:50|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721172660000|2024-07-16 23:31:00|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1721172670000|2024-07-16 23:31:10|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721172680000|2024-07-16 23:31:20|60.03|59.73|60.01|59.71|60.04|59.74|60|59.7|10
1721172690000|2024-07-16 23:31:30|60|59.7|59.99|59.69|60|59.7|59.99|59.69|2
1721172700000|2024-07-16 23:31:40|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|12
1721172710000|2024-07-16 23:31:50|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|7
1721172720000|2024-07-16 23:32:00|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|6
1721172730000|2024-07-16 23:32:10|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|9
1721172740000|2024-07-16 23:32:20|59.98|59.68|60.01|59.71|60.04|59.74|59.97|59.67|11
1721172750000|2024-07-16 23:32:30|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|16
1721172760000|2024-07-16 23:32:40|60.05|59.75|60.05|59.75|60.06|59.76|60.04|59.74|13
1721172770000|2024-07-16 23:32:50|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|6
1721172780000|2024-07-16 23:33:00|60.06|59.76|60.13|59.83|60.13|59.83|60.05|59.75|16
1721172790000|2024-07-16 23:33:10|60.15|59.85|60.15|59.85|60.16|59.86|60.14|59.84|9
1721172800000|2024-07-16 23:33:20|60.14|59.84|60.14|59.84|60.17|59.87|60.14|59.84|20
1721172810000|2024-07-16 23:33:30|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|11
1721172820000|2024-07-16 23:33:40|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|10
1721172830000|2024-07-16 23:33:50|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|8
1721172850000|2024-07-16 23:34:10|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|12
1721172860000|2024-07-16 23:34:20|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|9
1721172870000|2024-07-16 23:34:30|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|8
1721172880000|2024-07-16 23:34:40|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|7
1721172890000|2024-07-16 23:34:50|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|9
1721172900000|2024-07-16 23:35:00|60.15|59.85|60.12|59.82|60.15|59.85|60.12|59.82|12
1721172910000|2024-07-16 23:35:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|5
1721172920000|2024-07-16 23:35:20|60.1|59.8|60.08|59.78|60.1|59.8|60.08|59.78|5
1721172930000|2024-07-16 23:35:30|60.09|59.79|60.11|59.81|60.12|59.82|60.08|59.78|6
1721172940000|2024-07-16 23:35:40|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|7
1721172950000|2024-07-16 23:35:50|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|4
1721172960000|2024-07-16 23:36:00|60.09|59.79|60.1|59.8|60.1|59.8|60.08|59.78|6
1721172970000|2024-07-16 23:36:10|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|11
1721172980000|2024-07-16 23:36:20|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|11
1721172990000|2024-07-16 23:36:30|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173000000|2024-07-16 23:36:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|8
1721173010000|2024-07-16 23:36:50|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|15
1721173020000|2024-07-16 23:37:00|60.06|59.76|60.06|59.76|60.07|59.77|60.04|59.74|14
1721173030000|2024-07-16 23:37:10|60.07|59.77|60.08|59.78|60.09|59.79|60.05|59.75|12
1721173040000|2024-07-16 23:37:20|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|3
1721173050000|2024-07-16 23:37:30|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721173060000|2024-07-16 23:37:40|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|11
1721173070000|2024-07-16 23:37:50|60.06|59.76|60.07|59.77|60.07|59.77|60.04|59.74|13
1721173080000|2024-07-16 23:38:00|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|8
1721173090000|2024-07-16 23:38:10|60.08|59.78|60.06|59.76|60.09|59.79|60.06|59.76|11
1721173100000|2024-07-16 23:38:20|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|9
1721173110000|2024-07-16 23:38:30|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1721173120000|2024-07-16 23:38:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|20
1721173130000|2024-07-16 23:38:50|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|7
1721173140000|2024-07-16 23:39:00|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|11
1721173150000|2024-07-16 23:39:10|60.06|59.76|60.06|59.76|60.08|59.78|60.06|59.76|14
1721173160000|2024-07-16 23:39:20|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|6
1721173170000|2024-07-16 23:39:30|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|6
1721173180000|2024-07-16 23:39:40|60.07|59.77|60.08|59.78|60.08|59.78|60.06|59.76|10
1721173190000|2024-07-16 23:39:50|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|10
1721173200000|2024-07-16 23:40:00|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|15
1721173210000|2024-07-16 23:40:10|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|8
1721173220000|2024-07-16 23:40:20|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|3
1721173230000|2024-07-16 23:40:30|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173240000|2024-07-16 23:40:40|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|3
1721173250000|2024-07-16 23:40:50|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721173280000|2024-07-16 23:41:20|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721173290000|2024-07-16 23:41:30|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721173310000|2024-07-16 23:41:50|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173320000|2024-07-16 23:42:00|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|3
1721173330000|2024-07-16 23:42:10|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721173340000|2024-07-16 23:42:20|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|4
1721173350000|2024-07-16 23:42:30|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721173360000|2024-07-16 23:42:40|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|10
1721173370000|2024-07-16 23:42:50|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|3
1721173380000|2024-07-16 23:43:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|6
1721173390000|2024-07-16 23:43:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|9
1721173400000|2024-07-16 23:43:20|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|4
1721173410000|2024-07-16 23:43:30|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|6
1721173420000|2024-07-16 23:43:40|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|4
1721173430000|2024-07-16 23:43:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|9
1721173440000|2024-07-16 23:44:00|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|16
1721173450000|2024-07-16 23:44:10|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721173460000|2024-07-16 23:44:20|60.06|59.76|60|59.7|60.06|59.76|60|59.7|4
1721173490000|2024-07-16 23:44:50|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1721173500000|2024-07-16 23:45:00|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|6
1721173510000|2024-07-16 23:45:10|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|6
1721173520000|2024-07-16 23:45:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721173530000|2024-07-16 23:45:30|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|8
1721173540000|2024-07-16 23:45:40|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|7
1721173550000|2024-07-16 23:45:50|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|10
1721173560000|2024-07-16 23:46:00|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|10
1721173570000|2024-07-16 23:46:10|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|6
1721173580000|2024-07-16 23:46:20|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|11
1721173590000|2024-07-16 23:46:30|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|6
1721173600000|2024-07-16 23:46:40|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|5
1721173610000|2024-07-16 23:46:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|4
1721173620000|2024-07-16 23:47:00|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721173630000|2024-07-16 23:47:10|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|7
1721173640000|2024-07-16 23:47:20|60|59.7|60|59.7|60|59.7|60|59.7|1
1721173650000|2024-07-16 23:47:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|3
1721173660000|2024-07-16 23:47:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721173670000|2024-07-16 23:47:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721173680000|2024-07-16 23:48:00|60|59.7|60.02|59.72|60.07|59.77|59.99|59.69|10
1721173690000|2024-07-16 23:48:10|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721173700000|2024-07-16 23:48:20|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721173710000|2024-07-16 23:48:30|60.01|59.71|60|59.7|60.01|59.71|60|59.7|4
1721173730000|2024-07-16 23:48:50|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721173740000|2024-07-16 23:49:00|60|59.7|59.99|59.69|60|59.7|59.99|59.69|14
1721173750000|2024-07-16 23:49:10|59.98|59.68|59.99|59.69|60|59.7|59.98|59.68|8
1721173760000|2024-07-16 23:49:20|59.98|59.68|60|59.7|60|59.7|59.98|59.68|12
1721173770000|2024-07-16 23:49:30|59.98|59.68|60|59.7|60|59.7|59.98|59.68|14
1721173780000|2024-07-16 23:49:40|59.99|59.69|60.01|59.71|60.04|59.74|59.99|59.69|11
1721173800000|2024-07-16 23:50:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|2
1721173810000|2024-07-16 23:50:10|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721173820000|2024-07-16 23:50:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|4
1721173830000|2024-07-16 23:50:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|3
1721173850000|2024-07-16 23:50:50|60.03|59.73|60.02|59.72|60.07|59.77|60.02|59.72|9
1721173860000|2024-07-16 23:51:00|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721173880000|2024-07-16 23:51:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721173890000|2024-07-16 23:51:30|59.99|59.69|60|59.7|60|59.7|59.99|59.69|6
1721173900000|2024-07-16 23:51:40|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|9
1721173910000|2024-07-16 23:51:50|60|59.7|59.99|59.69|60|59.7|59.99|59.69|4
1721173920000|2024-07-16 23:52:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|6
1721173930000|2024-07-16 23:52:10|60|59.7|60|59.7|60.01|59.71|60|59.7|5
1721173940000|2024-07-16 23:52:20|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721173950000|2024-07-16 23:52:30|60.01|59.71|60|59.7|60.01|59.71|60|59.7|10
1721173960000|2024-07-16 23:52:40|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721173970000|2024-07-16 23:52:50|60|59.7|60|59.7|60|59.7|59.99|59.69|9
1721173980000|2024-07-16 23:53:00|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|3
1721173990000|2024-07-16 23:53:10|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|4
1721174000000|2024-07-16 23:53:20|60|59.7|59.99|59.69|60|59.7|59.99|59.69|8
1721174010000|2024-07-16 23:53:30|60|59.7|59.99|59.69|60|59.7|59.99|59.69|12
1721174020000|2024-07-16 23:53:40|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721174030000|2024-07-16 23:53:50|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|9
1721174040000|2024-07-16 23:54:00|60|59.7|60|59.7|60|59.7|59.99|59.69|7
1721174050000|2024-07-16 23:54:10|59.99|59.69|60|59.7|60|59.7|59.99|59.69|8
1721174060000|2024-07-16 23:54:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|14
1721174080000|2024-07-16 23:54:40|59.99|59.69|60|59.7|60|59.7|59.99|59.69|8
1721174090000|2024-07-16 23:54:50|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721174100000|2024-07-16 23:55:00|60|59.7|60|59.7|60|59.7|59.99|59.69|5
1721174110000|2024-07-16 23:55:10|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|7
1721174140000|2024-07-16 23:55:40|60|59.7|60.01|59.71|60.01|59.71|60|59.7|8
1721174150000|2024-07-16 23:55:50|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721174160000|2024-07-16 23:56:00|60.01|59.71|60|59.7|60.01|59.71|60|59.7|6
1721174170000|2024-07-16 23:56:10|60.01|59.71|60|59.7|60.01|59.71|60|59.7|8
1721174180000|2024-07-16 23:56:20|60.01|59.71|60|59.7|60.01|59.71|60|59.7|4
1721174190000|2024-07-16 23:56:30|60.01|59.71|60|59.7|60.01|59.71|59.99|59.69|12
1721174200000|2024-07-16 23:56:40|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|5
1721174210000|2024-07-16 23:56:50|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174220000|2024-07-16 23:57:00|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|15
1721174230000|2024-07-16 23:57:10|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1721174240000|2024-07-16 23:57:20|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721174250000|2024-07-16 23:57:30|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|7
1721174260000|2024-07-16 23:57:40|60|59.7|60|59.7|60.01|59.71|60|59.7|3
1721174270000|2024-07-16 23:57:50|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721174280000|2024-07-16 23:58:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1721174300000|2024-07-16 23:58:20|60|59.7|60|59.7|60.01|59.71|59.99|59.69|9
1721174310000|2024-07-16 23:58:30|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721174320000|2024-07-16 23:58:40|60.01|59.71|60.01|59.71|60.01|59.71|59.99|59.69|6
1721174330000|2024-07-16 23:58:50|60|59.7|60.01|59.71|60.01|59.71|60|59.7|10
1721174340000|2024-07-16 23:59:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|8
1721174360000|2024-07-16 23:59:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1721174380000|2024-07-16 23:59:40|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|5
1721174390000|2024-07-16 23:59:50|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|5
1721174400000|2024-07-17 00:00:00|60.02|59.72|59.98|59.68|60.02|59.72|59.97|59.67|12
1721174410000|2024-07-17 00:00:10|59.99|59.69|60|59.7|60|59.7|59.98|59.68|9
1721174420000|2024-07-17 00:00:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721174430000|2024-07-17 00:00:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|3
1721174440000|2024-07-17 00:00:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|6
1721174450000|2024-07-17 00:00:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721174490000|2024-07-17 00:01:30|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174510000|2024-07-17 00:01:50|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721174520000|2024-07-17 00:02:00|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|5
1721174530000|2024-07-17 00:02:10|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|6
1721174540000|2024-07-17 00:02:20|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721174550000|2024-07-17 00:02:30|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|3
1721174560000|2024-07-17 00:02:40|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174580000|2024-07-17 00:03:00|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721174590000|2024-07-17 00:03:10|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|8
1721174600000|2024-07-17 00:03:20|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|3
1721174620000|2024-07-17 00:03:40|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|10
1721174630000|2024-07-17 00:03:50|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|6
1721174640000|2024-07-17 00:04:00|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|5
1721174660000|2024-07-17 00:04:20|60.11|59.81|60.11|59.81|60.11|59.81|60.11|59.81|1
1721174670000|2024-07-17 00:04:30|60.12|59.82|60.15|59.85|60.15|59.85|60.12|59.82|8
1721174680000|2024-07-17 00:04:40|60.14|59.84|60.15|59.85|60.15|59.85|60.13|59.83|10
1721174690000|2024-07-17 00:04:50|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|7
1721174700000|2024-07-17 00:05:00|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|10
1721174710000|2024-07-17 00:05:10|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|7
1721174720000|2024-07-17 00:05:20|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|5
1721174730000|2024-07-17 00:05:30|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721174740000|2024-07-17 00:05:40|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|3
1721174750000|2024-07-17 00:05:50|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|5
1721174770000|2024-07-17 00:06:10|60.22|59.92|60.22|59.92|60.22|59.92|60.21|59.91|7
1721174780000|2024-07-17 00:06:20|60.21|59.91|60.2|59.9|60.22|59.92|60.2|59.9|12
1721174790000|2024-07-17 00:06:30|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|8
1721174800000|2024-07-17 00:06:40|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|7
1721174810000|2024-07-17 00:06:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|10
1721174820000|2024-07-17 00:07:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721174830000|2024-07-17 00:07:10|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721174840000|2024-07-17 00:07:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721174850000|2024-07-17 00:07:30|60.22|59.92|60.22|59.92|60.24|59.94|60.21|59.91|7
1721174870000|2024-07-17 00:07:50|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|4
1721174880000|2024-07-17 00:08:00|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|4
1721174960000|2024-07-17 00:09:20|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721174990000|2024-07-17 00:09:50|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|7
1721175000000|2024-07-17 00:10:00|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|14
1721175010000|2024-07-17 00:10:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721175020000|2024-07-17 00:10:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|8
1721175030000|2024-07-17 00:10:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|11
1721175040000|2024-07-17 00:10:40|60.3|60|60.28|59.98|60.3|60|60.28|59.98|3
1721175060000|2024-07-17 00:11:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721175070000|2024-07-17 00:11:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721175080000|2024-07-17 00:11:20|60.24|59.94|60.21|59.91|60.25|59.95|60.21|59.91|6
1721175090000|2024-07-17 00:11:30|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721175100000|2024-07-17 00:11:40|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|3
1721175110000|2024-07-17 00:11:50|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721175120000|2024-07-17 00:12:00|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|2
1721175130000|2024-07-17 00:12:10|60.22|59.92|60.25|59.95|60.26|59.96|60.22|59.92|6
1721175140000|2024-07-17 00:12:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721175150000|2024-07-17 00:12:30|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721175170000|2024-07-17 00:12:50|60.24|59.94|60.25|59.95|60.26|59.96|60.23|59.93|6
1721175180000|2024-07-17 00:13:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721175190000|2024-07-17 00:13:10|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721175200000|2024-07-17 00:13:20|60.27|59.97|60.27|59.97|60.28|59.98|60.26|59.96|6
1721175210000|2024-07-17 00:13:30|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721175220000|2024-07-17 00:13:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721175230000|2024-07-17 00:13:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721175250000|2024-07-17 00:14:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721175260000|2024-07-17 00:14:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721175270000|2024-07-17 00:14:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|10
1721175280000|2024-07-17 00:14:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721175290000|2024-07-17 00:14:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721175300000|2024-07-17 00:15:00|60.28|59.98|60.26|59.96|60.28|59.98|60.25|59.95|12
1721175310000|2024-07-17 00:15:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721175320000|2024-07-17 00:15:20|60.24|59.94|60.26|59.96|60.26|59.96|60.23|59.93|12
1721175330000|2024-07-17 00:15:30|60.25|59.95|60.21|59.91|60.26|59.96|60.21|59.91|7
1721175350000|2024-07-17 00:15:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721175360000|2024-07-17 00:16:00|60.21|59.91|60.25|59.95|60.26|59.96|60.21|59.91|9
1721175370000|2024-07-17 00:16:10|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|5
1721175390000|2024-07-17 00:16:30|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|10
1721175410000|2024-07-17 00:16:50|60.37|60.07|60.38|60.08|60.4|60.1|60.37|60.07|19
1721175420000|2024-07-17 00:17:00|60.4|60.1|60.37|60.07|60.4|60.1|60.37|60.07|9
1721175430000|2024-07-17 00:17:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721175440000|2024-07-17 00:17:20|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|9
1721175450000|2024-07-17 00:17:30|60.4|60.1|60.39|60.09|60.41|60.11|60.39|60.09|11
1721175460000|2024-07-17 00:17:40|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|16
1721175470000|2024-07-17 00:17:50|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|6
1721175480000|2024-07-17 00:18:00|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|12
1721175490000|2024-07-17 00:18:10|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|10
1721175500000|2024-07-17 00:18:20|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|7
1721175510000|2024-07-17 00:18:30|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|11
1721175520000|2024-07-17 00:18:40|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|8
1721175530000|2024-07-17 00:18:50|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721175560000|2024-07-17 00:19:20|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721175570000|2024-07-17 00:19:30|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721175580000|2024-07-17 00:19:40|60.4|60.1|60.41|60.11|60.43|60.13|60.4|60.1|7
1721175590000|2024-07-17 00:19:50|60.4|60.1|60.4|60.1|60.42|60.12|60.4|60.1|4
1721175600000|2024-07-17 00:20:00|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721175610000|2024-07-17 00:20:10|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721175620000|2024-07-17 00:20:20|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721175630000|2024-07-17 00:20:30|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|5
1721175640000|2024-07-17 00:20:40|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721175650000|2024-07-17 00:20:50|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|9
1721175660000|2024-07-17 00:21:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721175670000|2024-07-17 00:21:10|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|6
1721175680000|2024-07-17 00:21:20|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721175690000|2024-07-17 00:21:30|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721175700000|2024-07-17 00:21:40|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721175710000|2024-07-17 00:21:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|4
1721175720000|2024-07-17 00:22:00|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|5
1721175730000|2024-07-17 00:22:10|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721175750000|2024-07-17 00:22:30|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|4
1721175760000|2024-07-17 00:22:40|60.38|60.08|60.38|60.08|60.4|60.1|60.38|60.08|5
1721175770000|2024-07-17 00:22:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721175790000|2024-07-17 00:23:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721175800000|2024-07-17 00:23:20|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|5
1721175810000|2024-07-17 00:23:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721175830000|2024-07-17 00:23:50|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721175850000|2024-07-17 00:24:10|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|7
1721175890000|2024-07-17 00:24:50|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721175900000|2024-07-17 00:25:00|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|3
1721175910000|2024-07-17 00:25:10|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721175920000|2024-07-17 00:25:20|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|8
1721175930000|2024-07-17 00:25:30|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721175940000|2024-07-17 00:25:40|60.36|60.06|60.36|60.06|60.37|60.07|60.35|60.05|7
1721175950000|2024-07-17 00:25:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721175960000|2024-07-17 00:26:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721175970000|2024-07-17 00:26:10|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721175980000|2024-07-17 00:26:20|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721175990000|2024-07-17 00:26:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|5
1721176000000|2024-07-17 00:26:40|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721176010000|2024-07-17 00:26:50|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721176020000|2024-07-17 00:27:00|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721176030000|2024-07-17 00:27:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721176040000|2024-07-17 00:27:20|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|5
1721176050000|2024-07-17 00:27:30|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|10
1721176060000|2024-07-17 00:27:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721176070000|2024-07-17 00:27:50|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|5
1721176080000|2024-07-17 00:28:00|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|6
1721176090000|2024-07-17 00:28:10|60.33|60.03|60.28|59.98|60.33|60.03|60.28|59.98|7
1721176100000|2024-07-17 00:28:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721176110000|2024-07-17 00:28:30|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721176130000|2024-07-17 00:28:50|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721176140000|2024-07-17 00:29:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|4
1721176170000|2024-07-17 00:29:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721176190000|2024-07-17 00:29:50|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721176200000|2024-07-17 00:30:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721176210000|2024-07-17 00:30:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721176220000|2024-07-17 00:30:20|60.3|60|60.3|60|60.3|60|60.3|60|1
1721176240000|2024-07-17 00:30:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721176250000|2024-07-17 00:30:50|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721176260000|2024-07-17 00:31:00|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|6
1721176270000|2024-07-17 00:31:10|60.34|60.04|60.33|60.03|60.35|60.05|60.32|60.02|10
1721176280000|2024-07-17 00:31:20|60.32|60.02|60.35|60.05|60.36|60.06|60.32|60.02|8
1721176290000|2024-07-17 00:31:30|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|7
1721176300000|2024-07-17 00:31:40|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721176310000|2024-07-17 00:31:50|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721176320000|2024-07-17 00:32:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721176340000|2024-07-17 00:32:20|60.37|60.07|60.38|60.08|60.4|60.1|60.37|60.07|13
1721176350000|2024-07-17 00:32:30|60.39|60.09|60.4|60.1|60.4|60.1|60.37|60.07|6
1721176360000|2024-07-17 00:32:40|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721176370000|2024-07-17 00:32:50|60.38|60.08|60.35|60.05|60.38|60.08|60.34|60.04|6
1721176380000|2024-07-17 00:33:00|60.34|60.04|60.36|60.06|60.37|60.07|60.34|60.04|9
1721176390000|2024-07-17 00:33:10|60.35|60.05|60.32|60.02|60.35|60.05|60.32|60.02|5
1721176400000|2024-07-17 00:33:20|60.31|60.01|60.35|60.05|60.35|60.05|60.31|60.01|4
1721176410000|2024-07-17 00:33:30|60.34|60.04|60.33|60.03|60.35|60.05|60.33|60.03|4
1721176420000|2024-07-17 00:33:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721176430000|2024-07-17 00:33:50|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|3
1721176440000|2024-07-17 00:34:00|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721176450000|2024-07-17 00:34:10|60.36|60.06|60.41|60.11|60.41|60.11|60.36|60.06|14
1721176460000|2024-07-17 00:34:20|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|5
1721176470000|2024-07-17 00:34:30|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721176480000|2024-07-17 00:34:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721176490000|2024-07-17 00:34:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721176500000|2024-07-17 00:35:00|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721176530000|2024-07-17 00:35:30|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721176540000|2024-07-17 00:35:40|60.4|60.1|60.41|60.11|60.43|60.13|60.4|60.1|11
1721176550000|2024-07-17 00:35:50|60.42|60.12|60.43|60.13|60.43|60.13|60.41|60.11|9
1721176560000|2024-07-17 00:36:00|60.42|60.12|60.46|60.16|60.46|60.16|60.42|60.12|4
1721176580000|2024-07-17 00:36:20|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|2
1721176590000|2024-07-17 00:36:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721176600000|2024-07-17 00:36:40|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|3
1721176610000|2024-07-17 00:36:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721176620000|2024-07-17 00:37:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721176630000|2024-07-17 00:37:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721176650000|2024-07-17 00:37:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721176660000|2024-07-17 00:37:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721176670000|2024-07-17 00:37:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721176680000|2024-07-17 00:38:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721176700000|2024-07-17 00:38:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721176720000|2024-07-17 00:38:40|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721176730000|2024-07-17 00:38:50|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721176740000|2024-07-17 00:39:00|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|7
1721176750000|2024-07-17 00:39:10|60.49|60.19|60.5|60.2|60.5|60.2|60.47|60.17|9
1721176760000|2024-07-17 00:39:20|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|12
1721176770000|2024-07-17 00:39:30|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|14
1721176790000|2024-07-17 00:39:50|60.51|60.21|60.53|60.23|60.53|60.23|60.51|60.21|13
1721176800000|2024-07-17 00:40:00|60.52|60.22|60.51|60.21|60.53|60.23|60.5|60.2|7
1721176810000|2024-07-17 00:40:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721176820000|2024-07-17 00:40:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|9
1721176830000|2024-07-17 00:40:30|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|13
1721176840000|2024-07-17 00:40:40|60.54|60.24|60.54|60.24|60.54|60.24|60.52|60.22|6
1721176850000|2024-07-17 00:40:50|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|8
1721176860000|2024-07-17 00:41:00|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|13
1721176870000|2024-07-17 00:41:10|60.56|60.26|60.55|60.25|60.57|60.27|60.54|60.24|16
1721176880000|2024-07-17 00:41:20|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|12
1721176890000|2024-07-17 00:41:30|60.55|60.25|60.56|60.26|60.57|60.27|60.55|60.25|10
1721176900000|2024-07-17 00:41:40|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|20
1721176910000|2024-07-17 00:41:50|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721176920000|2024-07-17 00:42:00|60.54|60.24|60.51|60.21|60.54|60.24|60.5|60.2|7
1721176930000|2024-07-17 00:42:10|60.5|60.2|60.48|60.18|60.51|60.21|60.47|60.17|12
1721176940000|2024-07-17 00:42:20|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|3
1721176950000|2024-07-17 00:42:30|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|5
1721176960000|2024-07-17 00:42:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721176980000|2024-07-17 00:43:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721176990000|2024-07-17 00:43:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177000000|2024-07-17 00:43:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721177020000|2024-07-17 00:43:40|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|2
1721177030000|2024-07-17 00:43:50|60.49|60.19|60.5|60.2|60.51|60.21|60.48|60.18|10
1721177040000|2024-07-17 00:44:00|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|11
1721177050000|2024-07-17 00:44:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721177060000|2024-07-17 00:44:20|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|6
1721177070000|2024-07-17 00:44:30|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|6
1721177080000|2024-07-17 00:44:40|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|4
1721177090000|2024-07-17 00:44:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721177100000|2024-07-17 00:45:00|60.53|60.23|60.56|60.26|60.58|60.28|60.53|60.23|12
1721177110000|2024-07-17 00:45:10|60.55|60.25|60.52|60.22|60.57|60.27|60.52|60.22|18
1721177120000|2024-07-17 00:45:20|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177130000|2024-07-17 00:45:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177140000|2024-07-17 00:45:40|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177160000|2024-07-17 00:46:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177170000|2024-07-17 00:46:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177190000|2024-07-17 00:46:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177220000|2024-07-17 00:47:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177230000|2024-07-17 00:47:10|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|2
1721177240000|2024-07-17 00:47:20|60.51|60.21|60.52|60.22|60.53|60.23|60.5|60.2|13
1721177250000|2024-07-17 00:47:30|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|5
1721177260000|2024-07-17 00:47:40|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|8
1721177270000|2024-07-17 00:47:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177280000|2024-07-17 00:48:00|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177300000|2024-07-17 00:48:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177350000|2024-07-17 00:49:10|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721177360000|2024-07-17 00:49:20|60.5|60.2|60.48|60.18|60.51|60.21|60.47|60.17|7
1721177370000|2024-07-17 00:49:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721177380000|2024-07-17 00:49:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721177390000|2024-07-17 00:49:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721177400000|2024-07-17 00:50:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721177440000|2024-07-17 00:50:40|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721177450000|2024-07-17 00:50:50|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721177460000|2024-07-17 00:51:00|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177480000|2024-07-17 00:51:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721177490000|2024-07-17 00:51:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721177500000|2024-07-17 00:51:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|6
1721177530000|2024-07-17 00:52:10|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721177540000|2024-07-17 00:52:20|60.46|60.16|60.45|60.15|60.47|60.17|60.45|60.15|6
1721177550000|2024-07-17 00:52:30|60.46|60.16|60.41|60.11|60.46|60.16|60.41|60.11|5
1721177560000|2024-07-17 00:52:40|60.4|60.1|60.42|60.12|60.42|60.12|60.4|60.1|3
1721177590000|2024-07-17 00:53:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177600000|2024-07-17 00:53:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177610000|2024-07-17 00:53:30|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177620000|2024-07-17 00:53:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177650000|2024-07-17 00:54:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721177670000|2024-07-17 00:54:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721177680000|2024-07-17 00:54:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177720000|2024-07-17 00:55:20|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|2
1721177730000|2024-07-17 00:55:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721177740000|2024-07-17 00:55:40|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721177760000|2024-07-17 00:56:00|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721177770000|2024-07-17 00:56:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721177790000|2024-07-17 00:56:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177810000|2024-07-17 00:56:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721177820000|2024-07-17 00:57:00|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721177830000|2024-07-17 00:57:10|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721177890000|2024-07-17 00:58:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177930000|2024-07-17 00:58:50|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721177940000|2024-07-17 00:59:00|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721178000000|2024-07-17 01:00:00|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|2
1721178010000|2024-07-17 01:00:10|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721178040000|2024-07-17 01:00:40|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721178050000|2024-07-17 01:00:50|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721178060000|2024-07-17 01:01:00|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|4
1721178080000|2024-07-17 01:01:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721178090000|2024-07-17 01:01:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721178140000|2024-07-17 01:02:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721178180000|2024-07-17 01:03:00|60.4|60.1|60.47|60.17|60.47|60.17|60.4|60.1|5
1721178190000|2024-07-17 01:03:10|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721178200000|2024-07-17 01:03:20|60.47|60.17|60.49|60.19|60.5|60.2|60.47|60.17|3
1721178220000|2024-07-17 01:03:40|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721178230000|2024-07-17 01:03:50|60.52|60.22|60.5|60.2|60.54|60.24|60.5|60.2|7
1721178250000|2024-07-17 01:04:10|60.52|60.22|60.53|60.23|60.54|60.24|60.52|60.22|4
1721178260000|2024-07-17 01:04:20|60.54|60.24|60.58|60.28|60.58|60.28|60.53|60.23|13
1721178270000|2024-07-17 01:04:30|60.59|60.29|60.58|60.28|60.62|60.32|60.58|60.28|9
1721178280000|2024-07-17 01:04:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721178290000|2024-07-17 01:04:50|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|6
1721178300000|2024-07-17 01:05:00|60.59|60.29|60.63|60.33|60.64|60.34|60.58|60.28|12
1721178310000|2024-07-17 01:05:10|60.64|60.34|60.59|60.29|60.64|60.34|60.58|60.28|9
1721178320000|2024-07-17 01:05:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721178330000|2024-07-17 01:05:30|60.58|60.28|60.51|60.21|60.58|60.28|60.51|60.21|5
1721178340000|2024-07-17 01:05:40|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721178350000|2024-07-17 01:05:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721178360000|2024-07-17 01:06:00|60.51|60.21|60.53|60.23|60.53|60.23|60.51|60.21|3
1721178370000|2024-07-17 01:06:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721178380000|2024-07-17 01:06:20|60.5|60.2|60.48|60.18|60.51|60.21|60.48|60.18|5
1721178390000|2024-07-17 01:06:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721178400000|2024-07-17 01:06:40|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721178410000|2024-07-17 01:06:50|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|3
1721178420000|2024-07-17 01:07:00|60.53|60.23|60.59|60.29|60.59|60.29|60.51|60.21|14
1721178430000|2024-07-17 01:07:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|11
1721178440000|2024-07-17 01:07:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721178450000|2024-07-17 01:07:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721178480000|2024-07-17 01:08:00|60.62|60.32|60.61|60.31|60.63|60.33|60.61|60.31|3
1721178490000|2024-07-17 01:08:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721178500000|2024-07-17 01:08:20|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|3
1721178510000|2024-07-17 01:08:30|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721178520000|2024-07-17 01:08:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721178530000|2024-07-17 01:08:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721178550000|2024-07-17 01:09:10|60.6|60.3|60.63|60.33|60.64|60.34|60.6|60.3|4
1721178560000|2024-07-17 01:09:20|60.64|60.34|60.63|60.33|60.65|60.35|60.63|60.33|12
1721178570000|2024-07-17 01:09:30|60.62|60.32|60.67|60.37|60.67|60.37|60.61|60.31|19
1721178580000|2024-07-17 01:09:40|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|16
1721178590000|2024-07-17 01:09:50|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|11
1721178600000|2024-07-17 01:10:00|60.67|60.37|60.7|60.4|60.7|60.4|60.67|60.37|10
1721178610000|2024-07-17 01:10:10|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|20
1721178620000|2024-07-17 01:10:20|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|6
1721178630000|2024-07-17 01:10:30|60.69|60.39|60.72|60.42|60.72|60.42|60.69|60.39|15
1721178640000|2024-07-17 01:10:40|60.71|60.41|60.7|60.4|60.72|60.42|60.69|60.39|14
1721178650000|2024-07-17 01:10:50|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|15
1721178660000|2024-07-17 01:11:00|60.7|60.4|60.69|60.39|60.71|60.41|60.69|60.39|4
1721178670000|2024-07-17 01:11:10|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721178680000|2024-07-17 01:11:20|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721178690000|2024-07-17 01:11:30|60.7|60.4|60.75|60.45|60.75|60.45|60.7|60.4|15
1721178700000|2024-07-17 01:11:40|60.77|60.47|60.76|60.46|60.79|60.49|60.76|60.46|7
1721178710000|2024-07-17 01:11:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|13
1721178720000|2024-07-17 01:12:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|13
1721178730000|2024-07-17 01:12:10|60.77|60.47|60.78|60.48|60.79|60.49|60.76|60.46|15
1721178740000|2024-07-17 01:12:20|60.79|60.49|60.8|60.5|60.8|60.5|60.77|60.47|14
1721178750000|2024-07-17 01:12:30|60.77|60.47|60.79|60.49|60.8|60.5|60.77|60.47|18
1721178760000|2024-07-17 01:12:40|60.78|60.48|60.79|60.49|60.8|60.5|60.78|60.48|8
1721178770000|2024-07-17 01:12:50|60.78|60.48|60.81|60.51|60.82|60.52|60.78|60.48|18
1721178780000|2024-07-17 01:13:00|60.82|60.52|60.81|60.51|60.82|60.52|60.78|60.48|23
1721178790000|2024-07-17 01:13:10|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|19
1721178800000|2024-07-17 01:13:20|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|7
1721178810000|2024-07-17 01:13:30|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|14
1721178820000|2024-07-17 01:13:40|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|7
1721178840000|2024-07-17 01:14:00|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|5
1721178850000|2024-07-17 01:14:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721178860000|2024-07-17 01:14:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|8
1721178870000|2024-07-17 01:14:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721178880000|2024-07-17 01:14:40|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|3
1721178890000|2024-07-17 01:14:50|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721178900000|2024-07-17 01:15:00|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721178910000|2024-07-17 01:15:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|8
1721178920000|2024-07-17 01:15:20|60.79|60.49|60.8|60.5|60.81|60.51|60.79|60.49|16
1721178930000|2024-07-17 01:15:30|60.79|60.49|60.84|60.54|60.84|60.54|60.79|60.49|12
1721178940000|2024-07-17 01:15:40|60.87|60.57|60.87|60.57|60.87|60.57|60.85|60.55|4
1721178950000|2024-07-17 01:15:50|60.88|60.58|60.89|60.59|60.89|60.59|60.86|60.56|20
1721178960000|2024-07-17 01:16:00|60.88|60.58|60.94|60.64|60.95|60.65|60.88|60.58|10
1721178970000|2024-07-17 01:16:10|60.98|60.68|60.97|60.67|60.98|60.68|60.95|60.65|12
1721178980000|2024-07-17 01:16:20|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|12
1721178990000|2024-07-17 01:16:30|60.99|60.69|60.97|60.67|60.99|60.69|60.97|60.67|15
1721179000000|2024-07-17 01:16:40|60.98|60.68|60.96|60.66|60.99|60.69|60.96|60.66|15
1721179010000|2024-07-17 01:16:50|60.97|60.67|60.97|60.67|60.99|60.69|60.96|60.66|21
1721179020000|2024-07-17 01:17:00|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|22
1721179030000|2024-07-17 01:17:10|60.97|60.67|60.98|60.68|60.99|60.69|60.96|60.66|13
1721179040000|2024-07-17 01:17:20|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721179060000|2024-07-17 01:17:40|60.96|60.66|61|60.7|61|60.7|60.96|60.66|6
1721179070000|2024-07-17 01:17:50|60.99|60.69|60.92|60.62|61|60.7|60.92|60.62|21
1721179080000|2024-07-17 01:18:00|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|9
1721179090000|2024-07-17 01:18:10|60.92|60.62|60.9|60.6|60.92|60.62|60.89|60.59|5
1721179110000|2024-07-17 01:18:30|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|6
1721179120000|2024-07-17 01:18:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721179130000|2024-07-17 01:18:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721179150000|2024-07-17 01:19:10|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|3
1721179170000|2024-07-17 01:19:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|5
1721179180000|2024-07-17 01:19:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|10
1721179190000|2024-07-17 01:19:50|60.88|60.58|60.9|60.6|60.9|60.6|60.87|60.57|9
1721179200000|2024-07-17 01:20:00|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721179210000|2024-07-17 01:20:10|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|13
1721179220000|2024-07-17 01:20:20|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721179230000|2024-07-17 01:20:30|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721179240000|2024-07-17 01:20:40|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721179250000|2024-07-17 01:20:50|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|3
1721179260000|2024-07-17 01:21:00|60.82|60.52|60.86|60.56|60.86|60.56|60.81|60.51|8
1721179270000|2024-07-17 01:21:10|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|8
1721179280000|2024-07-17 01:21:20|60.86|60.56|60.87|60.57|60.89|60.59|60.86|60.56|8
1721179290000|2024-07-17 01:21:30|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721179300000|2024-07-17 01:21:40|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|9
1721179320000|2024-07-17 01:22:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721179330000|2024-07-17 01:22:10|60.9|60.6|60.88|60.58|60.91|60.61|60.87|60.57|11
1721179340000|2024-07-17 01:22:20|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|7
1721179350000|2024-07-17 01:22:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721179360000|2024-07-17 01:22:40|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|2
1721179370000|2024-07-17 01:22:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721179380000|2024-07-17 01:23:00|60.79|60.49|60.82|60.52|60.82|60.52|60.79|60.49|6
1721179390000|2024-07-17 01:23:10|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|10
1721179400000|2024-07-17 01:23:20|60.83|60.53|60.86|60.56|60.86|60.56|60.83|60.53|4
1721179410000|2024-07-17 01:23:30|60.87|60.57|60.95|60.65|61|60.7|60.87|60.57|18
1721179420000|2024-07-17 01:23:40|60.99|60.69|60.98|60.68|60.99|60.69|60.96|60.66|15
1721179430000|2024-07-17 01:23:50|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|4
1721179440000|2024-07-17 01:24:00|60.98|60.68|61|60.7|61|60.7|60.96|60.66|6
1721179450000|2024-07-17 01:24:10|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|5
1721179470000|2024-07-17 01:24:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721179480000|2024-07-17 01:24:40|61.06|60.76|61.12|60.82|61.17|60.87|61.03|60.73|13
1721179490000|2024-07-17 01:24:50|61.13|60.83|61.1|60.8|61.14|60.84|61.1|60.8|13
1721179500000|2024-07-17 01:25:00|61.09|60.79|61.13|60.83|61.14|60.84|61.09|60.79|18
1721179510000|2024-07-17 01:25:10|61.14|60.84|61.09|60.79|61.14|60.84|61.09|60.79|7
1721179520000|2024-07-17 01:25:20|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|20
1721179530000|2024-07-17 01:25:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721179540000|2024-07-17 01:25:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|9
1721179550000|2024-07-17 01:25:50|61.09|60.79|61.12|60.82|61.14|60.84|61.09|60.79|13
1721179560000|2024-07-17 01:26:00|61.14|60.84|61.12|60.82|61.14|60.84|61.11|60.81|15
1721179570000|2024-07-17 01:26:10|61.11|60.81|61.1|60.8|61.13|60.83|61.09|60.79|13
1721179580000|2024-07-17 01:26:20|61.04|60.74|61|60.7|61.04|60.74|61|60.7|15
1721179590000|2024-07-17 01:26:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721179600000|2024-07-17 01:26:40|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|6
1721179610000|2024-07-17 01:26:50|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721179620000|2024-07-17 01:27:00|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|5
1721179630000|2024-07-17 01:27:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|5
1721179640000|2024-07-17 01:27:20|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|5
1721179650000|2024-07-17 01:27:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721179670000|2024-07-17 01:27:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721179690000|2024-07-17 01:28:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721179710000|2024-07-17 01:28:30|60.96|60.66|60.92|60.62|60.96|60.66|60.9|60.6|5
1721179720000|2024-07-17 01:28:40|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721179730000|2024-07-17 01:28:50|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|3
1721179740000|2024-07-17 01:29:00|60.87|60.57|60.91|60.61|60.92|60.62|60.87|60.57|15
1721179750000|2024-07-17 01:29:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721179760000|2024-07-17 01:29:20|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|11
1721179770000|2024-07-17 01:29:30|60.92|60.62|60.95|60.65|60.95|60.65|60.91|60.61|13
1721179780000|2024-07-17 01:29:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721179790000|2024-07-17 01:29:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|9
1721179800000|2024-07-17 01:30:00|60.99|60.69|61.01|60.71|61.02|60.72|60.98|60.68|8
1721179810000|2024-07-17 01:30:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721179820000|2024-07-17 01:30:20|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721179840000|2024-07-17 01:30:40|61.02|60.72|61.05|60.75|61.06|60.76|61.02|60.72|7
1721179850000|2024-07-17 01:30:50|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|6
1721179860000|2024-07-17 01:31:00|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|8
1721179870000|2024-07-17 01:31:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721179880000|2024-07-17 01:31:20|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|7
1721179890000|2024-07-17 01:31:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721179900000|2024-07-17 01:31:40|61.09|60.79|61.08|60.78|61.09|60.79|61.05|60.75|10
1721179910000|2024-07-17 01:31:50|61.09|60.79|61.08|60.78|61.1|60.8|61.07|60.77|11
1721179920000|2024-07-17 01:32:00|61.09|60.79|61.11|60.81|61.12|60.82|61.08|60.78|11
1721179930000|2024-07-17 01:32:10|61.1|60.8|61.13|60.83|61.14|60.84|61.1|60.8|6
1721179940000|2024-07-17 01:32:20|61.12|60.82|61.1|60.8|61.13|60.83|61.09|60.79|23
1721179950000|2024-07-17 01:32:30|61.11|60.81|61.13|60.83|61.13|60.83|61.1|60.8|7
1721179960000|2024-07-17 01:32:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721179970000|2024-07-17 01:32:50|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721179980000|2024-07-17 01:33:00|61.12|60.82|61.17|60.87|61.17|60.87|61.12|60.82|5
1721179990000|2024-07-17 01:33:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180000000|2024-07-17 01:33:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|4
1721180010000|2024-07-17 01:33:30|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|12
1721180020000|2024-07-17 01:33:40|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|10
1721180030000|2024-07-17 01:33:50|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|6
1721180040000|2024-07-17 01:34:00|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721180050000|2024-07-17 01:34:10|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|6
1721180060000|2024-07-17 01:34:20|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721180070000|2024-07-17 01:34:30|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|7
1721180080000|2024-07-17 01:34:40|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|5
1721180090000|2024-07-17 01:34:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721180100000|2024-07-17 01:35:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721180110000|2024-07-17 01:35:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|12
1721180120000|2024-07-17 01:35:20|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|8
1721180130000|2024-07-17 01:35:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|10
1721180140000|2024-07-17 01:35:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721180160000|2024-07-17 01:36:00|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721180170000|2024-07-17 01:36:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721180180000|2024-07-17 01:36:20|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|4
1721180190000|2024-07-17 01:36:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721180210000|2024-07-17 01:36:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721180220000|2024-07-17 01:37:00|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|9
1721180230000|2024-07-17 01:37:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721180240000|2024-07-17 01:37:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721180250000|2024-07-17 01:37:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721180260000|2024-07-17 01:37:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721180270000|2024-07-17 01:37:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721180280000|2024-07-17 01:38:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721180290000|2024-07-17 01:38:10|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|9
1721180300000|2024-07-17 01:38:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|14
1721180310000|2024-07-17 01:38:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721180330000|2024-07-17 01:38:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721180340000|2024-07-17 01:39:00|61.09|60.79|61.16|60.86|61.16|60.86|61.08|60.78|8
1721180350000|2024-07-17 01:39:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|10
1721180360000|2024-07-17 01:39:20|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|3
1721180370000|2024-07-17 01:39:30|61.2|60.9|61.19|60.89|61.21|60.91|61.18|60.88|5
1721180390000|2024-07-17 01:39:50|61.2|60.9|61.2|60.9|61.23|60.93|61.2|60.9|4
1721180400000|2024-07-17 01:40:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721180410000|2024-07-17 01:40:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721180420000|2024-07-17 01:40:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|4
1721180430000|2024-07-17 01:40:30|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721180440000|2024-07-17 01:40:40|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|3
1721180450000|2024-07-17 01:40:50|61.2|60.9|61.18|60.88|61.2|60.9|61.18|60.88|3
1721180460000|2024-07-17 01:41:00|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721180480000|2024-07-17 01:41:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721180500000|2024-07-17 01:41:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180530000|2024-07-17 01:42:10|61.17|60.87|61.19|60.89|61.19|60.89|61.16|60.86|5
1721180590000|2024-07-17 01:43:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721180620000|2024-07-17 01:43:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721180660000|2024-07-17 01:44:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721180670000|2024-07-17 01:44:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180720000|2024-07-17 01:45:20|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|8
1721180730000|2024-07-17 01:45:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721180740000|2024-07-17 01:45:40|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|6
1721180750000|2024-07-17 01:45:50|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721180760000|2024-07-17 01:46:00|61.14|60.84|61.11|60.81|61.15|60.85|61.11|60.81|4
1721180780000|2024-07-17 01:46:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721180790000|2024-07-17 01:46:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721180800000|2024-07-17 01:46:40|61.07|60.77|61.01|60.71|61.07|60.77|61.01|60.71|4
1721180810000|2024-07-17 01:46:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721180820000|2024-07-17 01:47:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721180840000|2024-07-17 01:47:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|6
1721180870000|2024-07-17 01:47:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721180880000|2024-07-17 01:48:00|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|3
1721180890000|2024-07-17 01:48:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721180900000|2024-07-17 01:48:20|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|3
1721180930000|2024-07-17 01:48:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721180960000|2024-07-17 01:49:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721180980000|2024-07-17 01:49:40|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721180990000|2024-07-17 01:49:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721181000000|2024-07-17 01:50:00|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|4
1721181020000|2024-07-17 01:50:20|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721181030000|2024-07-17 01:50:30|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721181040000|2024-07-17 01:50:40|60.8|60.5|60.79|60.49|60.8|60.5|60.77|60.47|5
1721181050000|2024-07-17 01:50:50|60.8|60.5|60.81|60.51|60.81|60.51|60.79|60.49|6
1721181060000|2024-07-17 01:51:00|60.8|60.5|60.87|60.57|60.88|60.58|60.8|60.5|13
1721181070000|2024-07-17 01:51:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721181080000|2024-07-17 01:51:20|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|8
1721181090000|2024-07-17 01:51:30|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|8
1721181100000|2024-07-17 01:51:40|60.87|60.57|60.84|60.54|60.87|60.57|60.82|60.52|10
1721181110000|2024-07-17 01:51:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181120000|2024-07-17 01:52:00|60.84|60.54|60.81|60.51|60.84|60.54|60.81|60.51|2
1721181130000|2024-07-17 01:52:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721181140000|2024-07-17 01:52:20|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|6
1721181150000|2024-07-17 01:52:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721181160000|2024-07-17 01:52:40|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|2
1721181170000|2024-07-17 01:52:50|60.75|60.45|60.76|60.46|60.76|60.46|60.74|60.44|4
1721181180000|2024-07-17 01:53:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721181200000|2024-07-17 01:53:20|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721181220000|2024-07-17 01:53:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721181230000|2024-07-17 01:53:50|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|4
1721181240000|2024-07-17 01:54:00|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721181270000|2024-07-17 01:54:30|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721181280000|2024-07-17 01:54:40|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721181300000|2024-07-17 01:55:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181310000|2024-07-17 01:55:10|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181320000|2024-07-17 01:55:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721181330000|2024-07-17 01:55:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181340000|2024-07-17 01:55:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181360000|2024-07-17 01:56:00|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181370000|2024-07-17 01:56:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181410000|2024-07-17 01:56:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181420000|2024-07-17 01:57:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721181450000|2024-07-17 01:57:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181470000|2024-07-17 01:57:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721181510000|2024-07-17 01:58:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721181540000|2024-07-17 01:59:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181560000|2024-07-17 01:59:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181600000|2024-07-17 02:00:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181630000|2024-07-17 02:00:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721181640000|2024-07-17 02:00:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181680000|2024-07-17 02:01:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181730000|2024-07-17 02:02:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721181750000|2024-07-17 02:02:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181760000|2024-07-17 02:02:40|60.86|60.56|60.91|60.61|60.91|60.61|60.86|60.56|4
1721181800000|2024-07-17 02:03:20|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|3
1721181820000|2024-07-17 02:03:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721181830000|2024-07-17 02:03:50|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|4
1721181840000|2024-07-17 02:04:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721181850000|2024-07-17 02:04:10|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721181860000|2024-07-17 02:04:20|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|9
1721181870000|2024-07-17 02:04:30|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721181900000|2024-07-17 02:05:00|60.96|60.66|60.96|60.66|60.96|60.66|60.94|60.64|9
1721181910000|2024-07-17 02:05:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721181920000|2024-07-17 02:05:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|8
1721181930000|2024-07-17 02:05:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|12
1721181940000|2024-07-17 02:05:40|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|8
1721181950000|2024-07-17 02:05:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721181960000|2024-07-17 02:06:00|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|6
1721181970000|2024-07-17 02:06:10|60.98|60.68|61.02|60.72|61.02|60.72|60.97|60.67|6
1721181990000|2024-07-17 02:06:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721182010000|2024-07-17 02:06:50|61.06|60.76|61.07|60.77|61.09|60.79|61.06|60.76|4
1721182020000|2024-07-17 02:07:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721182030000|2024-07-17 02:07:10|61.06|60.76|61.15|60.85|61.15|60.85|61.06|60.76|12
1721182040000|2024-07-17 02:07:20|61.14|60.84|61.17|60.87|61.18|60.88|61.14|60.84|8
1721182050000|2024-07-17 02:07:30|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721182060000|2024-07-17 02:07:40|61.16|60.86|61.19|60.89|61.21|60.91|61.16|60.86|5
1721182070000|2024-07-17 02:07:50|61.2|60.9|61.21|60.91|61.21|60.91|61.18|60.88|7
1721182080000|2024-07-17 02:08:00|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|12
1721182090000|2024-07-17 02:08:10|61.2|60.9|61.22|60.92|61.22|60.92|61.19|60.89|15
1721182100000|2024-07-17 02:08:20|61.23|60.93|61.29|60.99|61.29|60.99|61.21|60.91|22
1721182110000|2024-07-17 02:08:30|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721182120000|2024-07-17 02:08:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721182130000|2024-07-17 02:08:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721182140000|2024-07-17 02:09:00|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721182150000|2024-07-17 02:09:10|61.29|60.99|61.3|61|61.31|61.01|61.29|60.99|4
1721182160000|2024-07-17 02:09:20|61.29|60.99|61.29|60.99|61.31|61.01|61.29|60.99|5
1721182170000|2024-07-17 02:09:30|61.31|61.01|61.3|61|61.31|61.01|61.29|60.99|6
1721182180000|2024-07-17 02:09:40|61.29|60.99|61.31|61.01|61.34|61.04|61.29|60.99|18
1721182200000|2024-07-17 02:10:00|61.3|61|61.27|60.97|61.3|61|61.26|60.96|6
1721182210000|2024-07-17 02:10:10|61.26|60.96|61.3|61|61.31|61.01|61.26|60.96|12
1721182220000|2024-07-17 02:10:20|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|3
1721182230000|2024-07-17 02:10:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721182250000|2024-07-17 02:10:50|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721182260000|2024-07-17 02:11:00|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721182270000|2024-07-17 02:11:10|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|5
1721182280000|2024-07-17 02:11:20|61.3|61|61.31|61.01|61.31|61.01|61.3|61|4
1721182290000|2024-07-17 02:11:30|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721182300000|2024-07-17 02:11:40|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|6
1721182310000|2024-07-17 02:11:50|61.36|61.06|61.37|61.07|61.39|61.09|61.35|61.05|11
1721182320000|2024-07-17 02:12:00|61.38|61.08|61.35|61.05|61.38|61.08|61.35|61.05|5
1721182330000|2024-07-17 02:12:10|61.36|61.06|61.37|61.07|61.39|61.09|61.36|61.06|10
1721182340000|2024-07-17 02:12:20|61.39|61.09|61.4|61.1|61.4|61.1|61.37|61.07|8
1721182350000|2024-07-17 02:12:30|61.36|61.06|61.36|61.06|61.38|61.08|61.36|61.06|11
1721182360000|2024-07-17 02:12:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|8
1721182370000|2024-07-17 02:12:50|61.37|61.07|61.38|61.08|61.38|61.08|61.36|61.06|7
1721182380000|2024-07-17 02:13:00|61.37|61.07|61.36|61.06|61.38|61.08|61.36|61.06|8
1721182390000|2024-07-17 02:13:10|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|11
1721182410000|2024-07-17 02:13:30|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721182420000|2024-07-17 02:13:40|61.35|61.05|61.3|61|61.35|61.05|61.3|61|5
1721182430000|2024-07-17 02:13:50|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721182440000|2024-07-17 02:14:00|61.3|61|61.32|61.02|61.32|61.02|61.3|61|10
1721182450000|2024-07-17 02:14:10|61.3|61|61.33|61.03|61.33|61.03|61.3|61|9
1721182460000|2024-07-17 02:14:20|61.32|61.02|61.35|61.05|61.35|61.05|61.32|61.02|6
1721182470000|2024-07-17 02:14:30|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|8
1721182480000|2024-07-17 02:14:40|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721182490000|2024-07-17 02:14:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721182500000|2024-07-17 02:15:00|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|2
1721182510000|2024-07-17 02:15:10|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721182520000|2024-07-17 02:15:20|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721182550000|2024-07-17 02:15:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721182570000|2024-07-17 02:16:10|61.39|61.09|61.38|61.08|61.39|61.09|61.36|61.06|3
1721182580000|2024-07-17 02:16:20|61.36|61.06|61.36|61.06|61.38|61.08|61.36|61.06|5
1721182590000|2024-07-17 02:16:30|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|2
1721182600000|2024-07-17 02:16:40|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|4
1721182610000|2024-07-17 02:16:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721182650000|2024-07-17 02:17:30|61.31|61.01|61.3|61|61.31|61.01|61.3|61|8
1721182660000|2024-07-17 02:17:40|61.31|61.01|61.25|60.95|61.31|61.01|61.25|60.95|6
1721182670000|2024-07-17 02:17:50|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|6
1721182680000|2024-07-17 02:18:00|61.24|60.94|61.25|60.95|61.25|60.95|61.23|60.93|8
1721182690000|2024-07-17 02:18:10|61.26|60.96|61.19|60.89|61.26|60.96|61.19|60.89|10
1721182700000|2024-07-17 02:18:20|61.18|60.88|61.02|60.72|61.18|60.88|61.01|60.71|18
1721182710000|2024-07-17 02:18:30|61.01|60.71|61.06|60.76|61.07|60.77|61.01|60.71|10
1721182720000|2024-07-17 02:18:40|61.07|60.77|61.11|60.81|61.11|60.81|61.06|60.76|11
1721182730000|2024-07-17 02:18:50|61.12|60.82|61.13|60.83|61.15|60.85|61.11|60.81|18
1721182740000|2024-07-17 02:19:00|61.14|60.84|61.09|60.79|61.14|60.84|61.08|60.78|14
1721182750000|2024-07-17 02:19:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721182760000|2024-07-17 02:19:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721182770000|2024-07-17 02:19:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721182780000|2024-07-17 02:19:40|61.03|60.73|60.99|60.69|61.04|60.74|60.98|60.68|7
1721182790000|2024-07-17 02:19:50|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|10
1721182800000|2024-07-17 02:20:00|60.99|60.69|61.04|60.74|61.04|60.74|60.99|60.69|5
1721182810000|2024-07-17 02:20:10|61.05|60.75|61.08|60.78|61.08|60.78|61.05|60.75|4
1721182820000|2024-07-17 02:20:20|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|14
1721182830000|2024-07-17 02:20:30|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|7
1721182840000|2024-07-17 02:20:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721182850000|2024-07-17 02:20:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721182860000|2024-07-17 02:21:00|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721182870000|2024-07-17 02:21:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182880000|2024-07-17 02:21:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182900000|2024-07-17 02:21:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721182910000|2024-07-17 02:21:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182920000|2024-07-17 02:22:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721182930000|2024-07-17 02:22:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721182940000|2024-07-17 02:22:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182950000|2024-07-17 02:22:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721182960000|2024-07-17 02:22:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182970000|2024-07-17 02:22:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721182980000|2024-07-17 02:23:00|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182990000|2024-07-17 02:23:10|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721183000000|2024-07-17 02:23:20|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|7
1721183030000|2024-07-17 02:23:50|61.08|60.78|61.1|60.8|61.1|60.8|61.07|60.77|13
1721183040000|2024-07-17 02:24:00|61.07|60.77|61.08|60.78|61.11|60.81|61.07|60.77|14
1721183050000|2024-07-17 02:24:10|61.1|60.8|61.09|60.79|61.1|60.8|61.07|60.77|10
1721183060000|2024-07-17 02:24:20|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|13
1721183070000|2024-07-17 02:24:30|61.08|60.78|61.09|60.79|61.11|60.81|61.08|60.78|11
1721183080000|2024-07-17 02:24:40|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|7
1721183090000|2024-07-17 02:24:50|61.09|60.79|61.15|60.85|61.16|60.86|61.09|60.79|16
1721183100000|2024-07-17 02:25:00|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|3
1721183110000|2024-07-17 02:25:10|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721183120000|2024-07-17 02:25:20|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721183130000|2024-07-17 02:25:30|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|13
1721183140000|2024-07-17 02:25:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721183150000|2024-07-17 02:25:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721183160000|2024-07-17 02:26:00|61.18|60.88|61.19|60.89|61.19|60.89|61.17|60.87|8
1721183170000|2024-07-17 02:26:10|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|16
1721183180000|2024-07-17 02:26:20|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|14
1721183190000|2024-07-17 02:26:30|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721183200000|2024-07-17 02:26:40|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721183210000|2024-07-17 02:26:50|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|4
1721183220000|2024-07-17 02:27:00|61.2|60.9|61.21|60.91|61.21|60.91|61.18|60.88|7
1721183230000|2024-07-17 02:27:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721183240000|2024-07-17 02:27:20|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721183250000|2024-07-17 02:27:30|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1721183260000|2024-07-17 02:27:40|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|14
1721183270000|2024-07-17 02:27:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721183280000|2024-07-17 02:28:00|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721183290000|2024-07-17 02:28:10|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|6
1721183300000|2024-07-17 02:28:20|61.22|60.92|61.19|60.89|61.22|60.92|61.19|60.89|3
1721183310000|2024-07-17 02:28:30|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721183340000|2024-07-17 02:29:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721183350000|2024-07-17 02:29:10|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|3
1721183370000|2024-07-17 02:29:30|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|7
1721183380000|2024-07-17 02:29:40|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721183390000|2024-07-17 02:29:50|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|5
1721183400000|2024-07-17 02:30:00|61.21|60.91|61.22|60.92|61.24|60.94|61.21|60.91|6
1721183410000|2024-07-17 02:30:10|61.23|60.93|61.22|60.92|61.24|60.94|61.21|60.91|10
1721183420000|2024-07-17 02:30:20|61.23|60.93|61.21|60.91|61.24|60.94|61.21|60.91|5
1721183430000|2024-07-17 02:30:30|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|7
1721183440000|2024-07-17 02:30:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721183450000|2024-07-17 02:30:50|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721183460000|2024-07-17 02:31:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721183470000|2024-07-17 02:31:10|61.21|60.91|61.22|60.92|61.23|60.93|61.21|60.91|6
1721183480000|2024-07-17 02:31:20|61.23|60.93|61.25|60.95|61.25|60.95|61.22|60.92|11
1721183490000|2024-07-17 02:31:30|61.23|60.93|61.24|60.94|61.24|60.94|61.22|60.92|8
1721183500000|2024-07-17 02:31:40|61.22|60.92|61.24|60.94|61.25|60.95|61.22|60.92|17
1721183510000|2024-07-17 02:31:50|61.25|60.95|61.24|60.94|61.26|60.96|61.24|60.94|14
1721183520000|2024-07-17 02:32:00|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|7
1721183530000|2024-07-17 02:32:10|61.26|60.96|61.25|60.95|61.26|60.96|61.24|60.94|14
1721183540000|2024-07-17 02:32:20|61.24|60.94|61.24|60.94|61.25|60.95|61.24|60.94|7
1721183550000|2024-07-17 02:32:30|61.26|60.96|61.26|60.96|61.26|60.96|61.24|60.94|14
1721183560000|2024-07-17 02:32:40|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|7
1721183570000|2024-07-17 02:32:50|61.26|60.96|61.28|60.98|61.28|60.98|61.24|60.94|11
1721183580000|2024-07-17 02:33:00|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|3
1721183590000|2024-07-17 02:33:10|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721183610000|2024-07-17 02:33:30|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721183630000|2024-07-17 02:33:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721183640000|2024-07-17 02:34:00|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721183650000|2024-07-17 02:34:10|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|7
1721183660000|2024-07-17 02:34:20|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|3
1721183680000|2024-07-17 02:34:40|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721183690000|2024-07-17 02:34:50|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|5
1721183700000|2024-07-17 02:35:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721183710000|2024-07-17 02:35:10|61.15|60.85|61.13|60.83|61.16|60.86|61.13|60.83|7
1721183720000|2024-07-17 02:35:20|61.14|60.84|61.12|60.82|61.14|60.84|61.1|60.8|8
1721183730000|2024-07-17 02:35:30|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|4
1721183740000|2024-07-17 02:35:40|61.11|60.81|61.09|60.79|61.11|60.81|61.08|60.78|10
1721183750000|2024-07-17 02:35:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|9
1721183760000|2024-07-17 02:36:00|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721183770000|2024-07-17 02:36:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721183780000|2024-07-17 02:36:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|4
1721183790000|2024-07-17 02:36:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721183800000|2024-07-17 02:36:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721183810000|2024-07-17 02:36:50|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721183820000|2024-07-17 02:37:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721183830000|2024-07-17 02:37:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721183840000|2024-07-17 02:37:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|5
1721183860000|2024-07-17 02:37:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721183870000|2024-07-17 02:37:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721183880000|2024-07-17 02:38:00|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|4
1721183890000|2024-07-17 02:38:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721183900000|2024-07-17 02:38:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721183910000|2024-07-17 02:38:30|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|6
1721183920000|2024-07-17 02:38:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721183930000|2024-07-17 02:38:50|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|7
1721183940000|2024-07-17 02:39:00|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|7
1721183950000|2024-07-17 02:39:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721183960000|2024-07-17 02:39:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721183970000|2024-07-17 02:39:30|61.05|60.75|61.01|60.71|61.06|60.76|61.01|60.71|8
1721183980000|2024-07-17 02:39:40|61.02|60.72|61.01|60.71|61.05|60.75|61.01|60.71|13
1721183990000|2024-07-17 02:39:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|8
1721184000000|2024-07-17 02:40:00|61.02|60.72|61.04|60.74|61.05|60.75|61.02|60.72|5
1721184010000|2024-07-17 02:40:10|61.02|60.72|61|60.7|61.03|60.73|61|60.7|6
1721184020000|2024-07-17 02:40:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721184140000|2024-07-17 02:42:20|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|9
1721184150000|2024-07-17 02:42:30|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|12
1721184170000|2024-07-17 02:42:50|61|60.7|60.99|60.69|61|60.7|60.98|60.68|4
1721184190000|2024-07-17 02:43:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721184200000|2024-07-17 02:43:20|61|60.7|61.03|60.73|61.03|60.73|60.99|60.69|5
1721184210000|2024-07-17 02:43:30|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|4
1721184220000|2024-07-17 02:43:40|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|8
1721184230000|2024-07-17 02:43:50|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|9
1721184240000|2024-07-17 02:44:00|61.01|60.71|61|60.7|61.02|60.72|61|60.7|10
1721184250000|2024-07-17 02:44:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721184260000|2024-07-17 02:44:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721184280000|2024-07-17 02:44:40|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721184290000|2024-07-17 02:44:50|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721184300000|2024-07-17 02:45:00|61|60.7|61.03|60.73|61.04|60.74|61|60.7|14
1721184310000|2024-07-17 02:45:10|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721184320000|2024-07-17 02:45:20|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|4
1721184330000|2024-07-17 02:45:30|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|10
1721184340000|2024-07-17 02:45:40|61.01|60.71|61.01|60.71|61.04|60.74|61.01|60.71|11
1721184350000|2024-07-17 02:45:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|6
1721184360000|2024-07-17 02:46:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721184370000|2024-07-17 02:46:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721184380000|2024-07-17 02:46:20|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721184390000|2024-07-17 02:46:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721184400000|2024-07-17 02:46:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721184420000|2024-07-17 02:47:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721184430000|2024-07-17 02:47:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721184440000|2024-07-17 02:47:20|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721184450000|2024-07-17 02:47:30|60.96|60.66|60.92|60.62|60.96|60.66|60.92|60.62|2
1721184460000|2024-07-17 02:47:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721184470000|2024-07-17 02:47:50|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|2
1721184510000|2024-07-17 02:48:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721184520000|2024-07-17 02:48:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721184540000|2024-07-17 02:49:00|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721184550000|2024-07-17 02:49:10|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721184560000|2024-07-17 02:49:20|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|4
1721184570000|2024-07-17 02:49:30|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721184590000|2024-07-17 02:49:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721184600000|2024-07-17 02:50:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721184620000|2024-07-17 02:50:20|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|2
1721184630000|2024-07-17 02:50:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721184640000|2024-07-17 02:50:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721184650000|2024-07-17 02:50:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|4
1721184660000|2024-07-17 02:51:00|60.77|60.47|60.8|60.5|60.8|60.5|60.77|60.47|6
1721184680000|2024-07-17 02:51:20|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721184690000|2024-07-17 02:51:30|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721184700000|2024-07-17 02:51:40|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|6
1721184710000|2024-07-17 02:51:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|7
1721184720000|2024-07-17 02:52:00|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|6
1721184730000|2024-07-17 02:52:10|60.77|60.47|60.75|60.45|60.77|60.47|60.73|60.43|10
1721184740000|2024-07-17 02:52:20|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|5
1721184750000|2024-07-17 02:52:30|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721184760000|2024-07-17 02:52:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721184770000|2024-07-17 02:52:50|60.78|60.48|60.7|60.4|60.78|60.48|60.7|60.4|7
1721184780000|2024-07-17 02:53:00|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721184790000|2024-07-17 02:53:10|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|7
1721184800000|2024-07-17 02:53:20|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|6
1721184810000|2024-07-17 02:53:30|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|5
1721184820000|2024-07-17 02:53:40|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|8
1721184830000|2024-07-17 02:53:50|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|4
1721184840000|2024-07-17 02:54:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721184850000|2024-07-17 02:54:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721184870000|2024-07-17 02:54:30|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721184880000|2024-07-17 02:54:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721184890000|2024-07-17 02:54:50|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721184900000|2024-07-17 02:55:00|60.67|60.37|60.65|60.35|60.67|60.37|60.64|60.34|7
1721184910000|2024-07-17 02:55:10|60.64|60.34|60.59|60.29|60.64|60.34|60.59|60.29|5
1721184920000|2024-07-17 02:55:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|4
1721184930000|2024-07-17 02:55:30|60.58|60.28|60.65|60.35|60.66|60.36|60.58|60.28|8
1721184950000|2024-07-17 02:55:50|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|3
1721185000000|2024-07-17 02:56:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721185030000|2024-07-17 02:57:10|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721185060000|2024-07-17 02:57:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721185070000|2024-07-17 02:57:50|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721185080000|2024-07-17 02:58:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721185090000|2024-07-17 02:58:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721185100000|2024-07-17 02:58:20|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|3
1721185110000|2024-07-17 02:58:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721185120000|2024-07-17 02:58:40|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|7
1721185130000|2024-07-17 02:58:50|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|9
1721185140000|2024-07-17 02:59:00|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|8
1721185150000|2024-07-17 02:59:10|60.64|60.34|60.65|60.35|60.65|60.35|60.63|60.33|10
1721185160000|2024-07-17 02:59:20|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|8
1721185170000|2024-07-17 02:59:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|6
1721185180000|2024-07-17 02:59:40|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721185190000|2024-07-17 02:59:50|60.64|60.34|60.64|60.34|60.66|60.36|60.64|60.34|11
1721185200000|2024-07-17 03:00:00|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721185210000|2024-07-17 03:00:10|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|4
1721185220000|2024-07-17 03:00:20|60.66|60.36|60.65|60.35|60.66|60.36|60.64|60.34|10
1721185230000|2024-07-17 03:00:30|60.64|60.34|60.66|60.36|60.67|60.37|60.64|60.34|9
1721185240000|2024-07-17 03:00:40|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|11
1721185250000|2024-07-17 03:00:50|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|7
1721185260000|2024-07-17 03:01:00|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|4
1721185270000|2024-07-17 03:01:10|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721185280000|2024-07-17 03:01:20|60.56|60.26|60.51|60.21|60.56|60.26|60.51|60.21|9
1721185290000|2024-07-17 03:01:30|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721185300000|2024-07-17 03:01:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721185310000|2024-07-17 03:01:50|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721185320000|2024-07-17 03:02:00|60.5|60.2|60.55|60.25|60.56|60.26|60.5|60.2|6
1721185330000|2024-07-17 03:02:10|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721185340000|2024-07-17 03:02:20|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|5
1721185350000|2024-07-17 03:02:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721185360000|2024-07-17 03:02:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721185370000|2024-07-17 03:02:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721185380000|2024-07-17 03:03:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721185390000|2024-07-17 03:03:10|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721185400000|2024-07-17 03:03:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721185410000|2024-07-17 03:03:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|10
1721185420000|2024-07-17 03:03:40|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721185430000|2024-07-17 03:03:50|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|7
1721185440000|2024-07-17 03:04:00|60.55|60.25|60.53|60.23|60.56|60.26|60.53|60.23|6
1721185450000|2024-07-17 03:04:10|60.52|60.22|60.49|60.19|60.52|60.22|60.49|60.19|3
1721185470000|2024-07-17 03:04:30|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721185480000|2024-07-17 03:04:40|60.47|60.17|60.49|60.19|60.5|60.2|60.47|60.17|7
1721185500000|2024-07-17 03:05:00|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|5
1721185510000|2024-07-17 03:05:10|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|7
1721185520000|2024-07-17 03:05:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721185540000|2024-07-17 03:05:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721185550000|2024-07-17 03:05:50|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|8
1721185560000|2024-07-17 03:06:00|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|7
1721185590000|2024-07-17 03:06:30|60.47|60.17|60.46|60.16|60.47|60.17|60.45|60.15|6
1721185600000|2024-07-17 03:06:40|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|7
1721185610000|2024-07-17 03:06:50|60.46|60.16|60.4|60.1|60.46|60.16|60.4|60.1|4
1721185620000|2024-07-17 03:07:00|60.39|60.09|60.38|60.08|60.39|60.09|60.36|60.06|7
1721185630000|2024-07-17 03:07:10|60.39|60.09|60.36|60.06|60.39|60.09|60.36|60.06|8
1721185640000|2024-07-17 03:07:20|60.37|60.07|60.39|60.09|60.39|60.09|60.36|60.06|13
1721185650000|2024-07-17 03:07:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721185670000|2024-07-17 03:07:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721185680000|2024-07-17 03:08:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721185690000|2024-07-17 03:08:10|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|6
1721185710000|2024-07-17 03:08:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721185720000|2024-07-17 03:08:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721185730000|2024-07-17 03:08:50|60.38|60.08|60.32|60.02|60.38|60.08|60.32|60.02|7
1721185740000|2024-07-17 03:09:00|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721185750000|2024-07-17 03:09:10|60.31|60.01|60.28|59.98|60.31|60.01|60.26|59.96|12
1721185760000|2024-07-17 03:09:20|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|9
1721185770000|2024-07-17 03:09:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721185780000|2024-07-17 03:09:40|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|7
1721185790000|2024-07-17 03:09:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|4
1721185800000|2024-07-17 03:10:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721185810000|2024-07-17 03:10:10|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|5
1721185820000|2024-07-17 03:10:20|60.27|59.97|60.26|59.96|60.27|59.97|60.24|59.94|12
1721185830000|2024-07-17 03:10:30|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|7
1721185840000|2024-07-17 03:10:40|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721185850000|2024-07-17 03:10:50|60.24|59.94|60.21|59.91|60.25|59.95|60.2|59.9|8
1721185860000|2024-07-17 03:11:00|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|3
1721185870000|2024-07-17 03:11:10|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|5
1721185880000|2024-07-17 03:11:20|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|4
1721185890000|2024-07-17 03:11:30|60.17|59.87|60.16|59.86|60.18|59.88|60.15|59.85|5
1721185900000|2024-07-17 03:11:40|60.17|59.87|60.17|59.87|60.17|59.87|60.13|59.83|8
1721185910000|2024-07-17 03:11:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721185920000|2024-07-17 03:12:00|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|3
1721185930000|2024-07-17 03:12:10|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|8
1721185940000|2024-07-17 03:12:20|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721185950000|2024-07-17 03:12:30|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721185960000|2024-07-17 03:12:40|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721185970000|2024-07-17 03:12:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721185990000|2024-07-17 03:13:10|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186000000|2024-07-17 03:13:20|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|4
1721186010000|2024-07-17 03:13:30|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|5
1721186020000|2024-07-17 03:13:40|60.14|59.84|60.09|59.79|60.14|59.84|60.09|59.79|4
1721186030000|2024-07-17 03:13:50|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721186040000|2024-07-17 03:14:00|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721186070000|2024-07-17 03:14:30|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|3
1721186080000|2024-07-17 03:14:40|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|12
1721186090000|2024-07-17 03:14:50|60.08|59.78|60.1|59.8|60.1|59.8|60.08|59.78|3
1721186100000|2024-07-17 03:15:00|60.11|59.81|60.17|59.87|60.19|59.89|60.11|59.81|12
1721186110000|2024-07-17 03:15:10|60.18|59.88|60.21|59.91|60.21|59.91|60.18|59.88|5
1721186120000|2024-07-17 03:15:20|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|3
1721186130000|2024-07-17 03:15:30|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|3
1721186140000|2024-07-17 03:15:40|60.22|59.92|60.24|59.94|60.24|59.94|60.21|59.91|5
1721186160000|2024-07-17 03:16:00|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721186170000|2024-07-17 03:16:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721186180000|2024-07-17 03:16:20|60.23|59.93|60.21|59.91|60.24|59.94|60.2|59.9|6
1721186190000|2024-07-17 03:16:30|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|5
1721186210000|2024-07-17 03:16:50|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186220000|2024-07-17 03:17:00|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|4
1721186230000|2024-07-17 03:17:10|60.18|59.88|60.19|59.89|60.2|59.9|60.17|59.87|6
1721186240000|2024-07-17 03:17:20|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186250000|2024-07-17 03:17:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721186260000|2024-07-17 03:17:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186270000|2024-07-17 03:17:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186280000|2024-07-17 03:18:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186290000|2024-07-17 03:18:10|60.2|59.9|60.24|59.94|60.24|59.94|60.2|59.9|8
1721186300000|2024-07-17 03:18:20|60.23|59.93|60.25|59.95|60.25|59.95|60.23|59.93|7
1721186330000|2024-07-17 03:18:50|60.26|59.96|60.27|59.97|60.28|59.98|60.26|59.96|4
1721186340000|2024-07-17 03:19:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|6
1721186350000|2024-07-17 03:19:10|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|7
1721186360000|2024-07-17 03:19:20|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|10
1721186370000|2024-07-17 03:19:30|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|9
1721186380000|2024-07-17 03:19:40|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|9
1721186390000|2024-07-17 03:19:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721186400000|2024-07-17 03:20:00|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721186410000|2024-07-17 03:20:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|7
1721186420000|2024-07-17 03:20:20|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721186450000|2024-07-17 03:20:50|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|3
1721186460000|2024-07-17 03:21:00|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|3
1721186490000|2024-07-17 03:21:30|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721186510000|2024-07-17 03:21:50|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|4
1721186520000|2024-07-17 03:22:00|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721186530000|2024-07-17 03:22:10|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721186540000|2024-07-17 03:22:20|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721186550000|2024-07-17 03:22:30|60.16|59.86|60.15|59.85|60.16|59.86|60.14|59.84|10
1721186560000|2024-07-17 03:22:40|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721186570000|2024-07-17 03:22:50|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721186580000|2024-07-17 03:23:00|60.14|59.84|60.15|59.85|60.16|59.86|60.14|59.84|5
1721186590000|2024-07-17 03:23:10|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721186600000|2024-07-17 03:23:20|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|10
1721186610000|2024-07-17 03:23:30|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721186620000|2024-07-17 03:23:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|2
1721186650000|2024-07-17 03:24:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186660000|2024-07-17 03:24:20|60.21|59.91|60.26|59.96|60.27|59.97|60.21|59.91|5
1721186670000|2024-07-17 03:24:30|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721186680000|2024-07-17 03:24:40|60.24|59.94|60.22|59.92|60.24|59.94|60.22|59.92|3
1721186690000|2024-07-17 03:24:50|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|2
1721186700000|2024-07-17 03:25:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186710000|2024-07-17 03:25:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721186720000|2024-07-17 03:25:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186730000|2024-07-17 03:25:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186740000|2024-07-17 03:25:40|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721186750000|2024-07-17 03:25:50|60.19|59.89|60.2|59.9|60.2|59.9|60.18|59.88|4
1721186770000|2024-07-17 03:26:10|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186780000|2024-07-17 03:26:20|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|3
1721186810000|2024-07-17 03:26:50|60.21|59.91|60.21|59.91|60.24|59.94|60.21|59.91|8
1721186820000|2024-07-17 03:27:00|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186830000|2024-07-17 03:27:10|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|2
1721186840000|2024-07-17 03:27:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186850000|2024-07-17 03:27:30|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721186860000|2024-07-17 03:27:40|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721186870000|2024-07-17 03:27:50|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721186880000|2024-07-17 03:28:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186890000|2024-07-17 03:28:10|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721186900000|2024-07-17 03:28:20|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|5
1721186910000|2024-07-17 03:28:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186920000|2024-07-17 03:28:40|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721186930000|2024-07-17 03:28:50|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721186950000|2024-07-17 03:29:10|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721186970000|2024-07-17 03:29:30|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721186980000|2024-07-17 03:29:40|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721186990000|2024-07-17 03:29:50|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|4
1721187000000|2024-07-17 03:30:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721187010000|2024-07-17 03:30:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721187020000|2024-07-17 03:30:20|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|4
1721187030000|2024-07-17 03:30:30|60.24|59.94|60.21|59.91|60.24|59.94|60.21|59.91|7
1721187040000|2024-07-17 03:30:40|60.24|59.94|60.22|59.92|60.24|59.94|60.21|59.91|5
1721187050000|2024-07-17 03:30:50|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721187060000|2024-07-17 03:31:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721187070000|2024-07-17 03:31:10|60.22|59.92|60.19|59.89|60.22|59.92|60.19|59.89|6
1721187080000|2024-07-17 03:31:20|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|2
1721187090000|2024-07-17 03:31:30|60.2|59.9|60.23|59.93|60.23|59.93|60.2|59.9|2
1721187100000|2024-07-17 03:31:40|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|3
1721187110000|2024-07-17 03:31:50|60.27|59.97|60.31|60.01|60.32|60.02|60.27|59.97|6
1721187120000|2024-07-17 03:32:00|60.3|60|60.31|60.01|60.31|60.01|60.29|59.99|3
1721187130000|2024-07-17 03:32:10|60.29|59.99|60.28|59.98|60.29|59.99|60.26|59.96|5
1721187140000|2024-07-17 03:32:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187150000|2024-07-17 03:32:30|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721187160000|2024-07-17 03:32:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721187170000|2024-07-17 03:32:50|60.3|60|60.3|60|60.32|60.02|60.29|59.99|9
1721187180000|2024-07-17 03:33:00|60.29|59.99|60.3|60|60.3|60|60.29|59.99|6
1721187190000|2024-07-17 03:33:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187200000|2024-07-17 03:33:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721187210000|2024-07-17 03:33:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721187220000|2024-07-17 03:33:40|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721187240000|2024-07-17 03:34:00|60.3|60|60.29|59.99|60.3|60|60.29|59.99|10
1721187250000|2024-07-17 03:34:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|5
1721187260000|2024-07-17 03:34:20|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|8
1721187270000|2024-07-17 03:34:30|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|9
1721187280000|2024-07-17 03:34:40|60.3|60|60.29|59.99|60.3|60|60.29|59.99|4
1721187290000|2024-07-17 03:34:50|60.3|60|60.3|60|60.31|60.01|60.29|59.99|12
1721187300000|2024-07-17 03:35:00|60.31|60.01|60.32|60.02|60.33|60.03|60.31|60.01|6
1721187310000|2024-07-17 03:35:10|60.34|60.04|60.32|60.02|60.34|60.04|60.32|60.02|11
1721187320000|2024-07-17 03:35:20|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|11
1721187330000|2024-07-17 03:35:30|60.35|60.05|60.36|60.06|60.37|60.07|60.35|60.05|8
1721187340000|2024-07-17 03:35:40|60.35|60.05|60.37|60.07|60.38|60.08|60.35|60.05|11
1721187350000|2024-07-17 03:35:50|60.36|60.06|60.35|60.05|60.37|60.07|60.34|60.04|8
1721187360000|2024-07-17 03:36:00|60.34|60.04|60.34|60.04|60.37|60.07|60.34|60.04|8
1721187370000|2024-07-17 03:36:10|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|5
1721187380000|2024-07-17 03:36:20|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|7
1721187390000|2024-07-17 03:36:30|60.35|60.05|60.36|60.06|60.36|60.06|60.34|60.04|10
1721187400000|2024-07-17 03:36:40|60.35|60.05|60.35|60.05|60.36|60.06|60.34|60.04|5
1721187410000|2024-07-17 03:36:50|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187420000|2024-07-17 03:37:00|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721187430000|2024-07-17 03:37:10|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187440000|2024-07-17 03:37:20|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|12
1721187450000|2024-07-17 03:37:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187460000|2024-07-17 03:37:40|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721187480000|2024-07-17 03:38:00|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721187510000|2024-07-17 03:38:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721187520000|2024-07-17 03:38:40|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|3
1721187530000|2024-07-17 03:38:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721187540000|2024-07-17 03:39:00|60.25|59.95|60.25|59.95|60.25|59.95|60.22|59.92|11
1721187550000|2024-07-17 03:39:10|60.24|59.94|60.28|59.98|60.28|59.98|60.24|59.94|5
1721187560000|2024-07-17 03:39:20|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|8
1721187570000|2024-07-17 03:39:30|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187580000|2024-07-17 03:39:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721187590000|2024-07-17 03:39:50|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721187600000|2024-07-17 03:40:00|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721187610000|2024-07-17 03:40:10|60.3|60|60.32|60.02|60.32|60.02|60.3|60|2
1721187620000|2024-07-17 03:40:20|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721187630000|2024-07-17 03:40:30|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|5
1721187640000|2024-07-17 03:40:40|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|15
1721187650000|2024-07-17 03:40:50|60.35|60.05|60.35|60.05|60.37|60.07|60.35|60.05|8
1721187670000|2024-07-17 03:41:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721187680000|2024-07-17 03:41:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721187690000|2024-07-17 03:41:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187700000|2024-07-17 03:41:40|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187710000|2024-07-17 03:41:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187720000|2024-07-17 03:42:00|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|3
1721187730000|2024-07-17 03:42:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721187750000|2024-07-17 03:42:30|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|7
1721187760000|2024-07-17 03:42:40|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721187780000|2024-07-17 03:43:00|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|8
1721187790000|2024-07-17 03:43:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721187800000|2024-07-17 03:43:20|60.35|60.05|60.38|60.08|60.38|60.08|60.35|60.05|6
1721187810000|2024-07-17 03:43:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721187820000|2024-07-17 03:43:40|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|3
1721187830000|2024-07-17 03:43:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721187840000|2024-07-17 03:44:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|6
1721187850000|2024-07-17 03:44:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187860000|2024-07-17 03:44:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|6
1721187870000|2024-07-17 03:44:30|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721187880000|2024-07-17 03:44:40|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|6
1721187890000|2024-07-17 03:44:50|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721187900000|2024-07-17 03:45:00|60.35|60.05|60.3|60|60.35|60.05|60.3|60|11
1721187910000|2024-07-17 03:45:10|60.31|60.01|60.34|60.04|60.34|60.04|60.3|60|9
1721187920000|2024-07-17 03:45:20|60.35|60.05|60.29|59.99|60.35|60.05|60.28|59.98|13
1721187930000|2024-07-17 03:45:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|7
1721187940000|2024-07-17 03:45:40|60.29|59.99|60.33|60.03|60.33|60.03|60.29|59.99|9
1721187950000|2024-07-17 03:45:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|6
1721187960000|2024-07-17 03:46:00|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|12
1721187970000|2024-07-17 03:46:10|60.33|60.03|60.31|60.01|60.34|60.04|60.29|59.99|6
1721187980000|2024-07-17 03:46:20|60.3|60|60.3|60|60.31|60.01|60.3|60|5
1721187990000|2024-07-17 03:46:30|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|9
1721188000000|2024-07-17 03:46:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721188010000|2024-07-17 03:46:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721188030000|2024-07-17 03:47:10|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|6
1721188040000|2024-07-17 03:47:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1721188050000|2024-07-17 03:47:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188060000|2024-07-17 03:47:40|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721188070000|2024-07-17 03:47:50|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1721188080000|2024-07-17 03:48:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188090000|2024-07-17 03:48:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721188100000|2024-07-17 03:48:20|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|4
1721188120000|2024-07-17 03:48:40|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721188130000|2024-07-17 03:48:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721188150000|2024-07-17 03:49:10|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721188170000|2024-07-17 03:49:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721188180000|2024-07-17 03:49:40|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188190000|2024-07-17 03:49:50|60.27|59.97|60.3|60|60.3|60|60.27|59.97|6
1721188200000|2024-07-17 03:50:00|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721188220000|2024-07-17 03:50:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721188230000|2024-07-17 03:50:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|6
1721188240000|2024-07-17 03:50:40|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721188250000|2024-07-17 03:50:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|8
1721188260000|2024-07-17 03:51:00|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|6
1721188270000|2024-07-17 03:51:10|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|6
1721188280000|2024-07-17 03:51:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|6
1721188290000|2024-07-17 03:51:30|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721188300000|2024-07-17 03:51:40|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721188310000|2024-07-17 03:51:50|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|3
1721188320000|2024-07-17 03:52:00|60.25|59.95|60.26|59.96|60.27|59.97|60.25|59.95|4
1721188330000|2024-07-17 03:52:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721188340000|2024-07-17 03:52:20|60.24|59.94|60.24|59.94|60.25|59.95|60.23|59.93|4
1721188350000|2024-07-17 03:52:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|4
1721188360000|2024-07-17 03:52:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721188370000|2024-07-17 03:52:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721188380000|2024-07-17 03:53:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721188390000|2024-07-17 03:53:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721188400000|2024-07-17 03:53:20|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188410000|2024-07-17 03:53:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|6
1721188430000|2024-07-17 03:53:50|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188440000|2024-07-17 03:54:00|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721188450000|2024-07-17 03:54:10|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721188460000|2024-07-17 03:54:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721188470000|2024-07-17 03:54:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|8
1721188480000|2024-07-17 03:54:40|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721188500000|2024-07-17 03:55:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188510000|2024-07-17 03:55:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188520000|2024-07-17 03:55:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188550000|2024-07-17 03:55:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188560000|2024-07-17 03:56:00|60.23|59.93|60.23|59.93|60.24|59.94|60.22|59.92|6
1721188570000|2024-07-17 03:56:10|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188580000|2024-07-17 03:56:20|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721188590000|2024-07-17 03:56:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|5
1721188600000|2024-07-17 03:56:40|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188610000|2024-07-17 03:56:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|8
1721188620000|2024-07-17 03:57:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188640000|2024-07-17 03:57:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188650000|2024-07-17 03:57:30|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|9
1721188660000|2024-07-17 03:57:40|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188670000|2024-07-17 03:57:50|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188680000|2024-07-17 03:58:00|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721188690000|2024-07-17 03:58:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188700000|2024-07-17 03:58:20|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|3
1721188710000|2024-07-17 03:58:30|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|5
1721188720000|2024-07-17 03:58:40|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721188730000|2024-07-17 03:58:50|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|2
1721188740000|2024-07-17 03:59:00|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|5
1721188750000|2024-07-17 03:59:10|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|4
1721188760000|2024-07-17 03:59:20|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721188770000|2024-07-17 03:59:30|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721188780000|2024-07-17 03:59:40|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188790000|2024-07-17 03:59:50|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721188800000|2024-07-17 04:00:00|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|6
1721188810000|2024-07-17 04:00:10|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|5
1721188820000|2024-07-17 04:00:20|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|4
1721188830000|2024-07-17 04:00:30|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|5
1721188840000|2024-07-17 04:00:40|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|5
1721188870000|2024-07-17 04:01:10|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188880000|2024-07-17 04:01:20|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721188890000|2024-07-17 04:01:30|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188900000|2024-07-17 04:01:40|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721188910000|2024-07-17 04:01:50|60.18|59.88|60.23|59.93|60.24|59.94|60.18|59.88|7
1721188920000|2024-07-17 04:02:00|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721188930000|2024-07-17 04:02:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188940000|2024-07-17 04:02:20|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188970000|2024-07-17 04:02:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188990000|2024-07-17 04:03:10|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721189030000|2024-07-17 04:03:50|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|2
1721189040000|2024-07-17 04:04:00|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|4
1721189050000|2024-07-17 04:04:10|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|7
1721189060000|2024-07-17 04:04:20|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|8
1721189070000|2024-07-17 04:04:30|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|10
1721189080000|2024-07-17 04:04:40|60.3|60|60.26|59.96|60.3|60|60.26|59.96|3
1721189100000|2024-07-17 04:05:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721189130000|2024-07-17 04:05:30|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721189140000|2024-07-17 04:05:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721189160000|2024-07-17 04:06:00|60.29|59.99|60.3|60|60.3|60|60.28|59.98|5
1721189170000|2024-07-17 04:06:10|60.28|59.98|60.31|60.01|60.33|60.03|60.28|59.98|12
1721189180000|2024-07-17 04:06:20|60.32|60.02|60.32|60.02|60.33|60.03|60.31|60.01|12
1721189190000|2024-07-17 04:06:30|60.33|60.03|60.35|60.05|60.35|60.05|60.31|60.01|9
1721189220000|2024-07-17 04:07:00|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721189230000|2024-07-17 04:07:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721189240000|2024-07-17 04:07:20|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|4
1721189260000|2024-07-17 04:07:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721189310000|2024-07-17 04:08:30|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|3
1721189360000|2024-07-17 04:09:20|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721189370000|2024-07-17 04:09:30|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|7
1721189380000|2024-07-17 04:09:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721189390000|2024-07-17 04:09:50|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|8
1721189420000|2024-07-17 04:10:20|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|7
1721189430000|2024-07-17 04:10:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721189440000|2024-07-17 04:10:40|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|2
1721189450000|2024-07-17 04:10:50|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|8
1721189460000|2024-07-17 04:11:00|60.36|60.06|60.38|60.08|60.38|60.08|60.35|60.05|5
1721189490000|2024-07-17 04:11:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189500000|2024-07-17 04:11:40|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|6
1721189510000|2024-07-17 04:11:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|4
1721189520000|2024-07-17 04:12:00|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|4
1721189530000|2024-07-17 04:12:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189550000|2024-07-17 04:12:30|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721189560000|2024-07-17 04:12:40|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|3
1721189580000|2024-07-17 04:13:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721189600000|2024-07-17 04:13:20|60.35|60.05|60.34|60.04|60.36|60.06|60.34|60.04|6
1721189610000|2024-07-17 04:13:30|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|7
1721189620000|2024-07-17 04:13:40|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|5
1721189630000|2024-07-17 04:13:50|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721189640000|2024-07-17 04:14:00|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721189650000|2024-07-17 04:14:10|60.36|60.06|60.37|60.07|60.37|60.07|60.35|60.05|4
1721189660000|2024-07-17 04:14:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721189710000|2024-07-17 04:15:10|60.4|60.1|60.44|60.14|60.44|60.14|60.4|60.1|12
1721189720000|2024-07-17 04:15:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721189730000|2024-07-17 04:15:30|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|6
1721189740000|2024-07-17 04:15:40|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721189750000|2024-07-17 04:15:50|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|2
1721189760000|2024-07-17 04:16:00|60.38|60.08|60.36|60.06|60.38|60.08|60.35|60.05|7
1721189770000|2024-07-17 04:16:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189780000|2024-07-17 04:16:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721189790000|2024-07-17 04:16:30|60.34|60.04|60.31|60.01|60.35|60.05|60.31|60.01|5
1721189800000|2024-07-17 04:16:40|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1721189810000|2024-07-17 04:16:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721189820000|2024-07-17 04:17:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721189830000|2024-07-17 04:17:10|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721189840000|2024-07-17 04:17:20|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721189850000|2024-07-17 04:17:30|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721189870000|2024-07-17 04:17:50|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721189880000|2024-07-17 04:18:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|8
1721189890000|2024-07-17 04:18:10|60.26|59.96|60.34|60.04|60.34|60.04|60.26|59.96|5
1721189900000|2024-07-17 04:18:20|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|6
1721189910000|2024-07-17 04:18:30|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|3
1721189920000|2024-07-17 04:18:40|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|4
1721189940000|2024-07-17 04:19:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721189950000|2024-07-17 04:19:10|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721189960000|2024-07-17 04:19:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721189970000|2024-07-17 04:19:30|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721189980000|2024-07-17 04:19:40|60.33|60.03|60.36|60.06|60.37|60.07|60.33|60.03|5
1721189990000|2024-07-17 04:19:50|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721190000000|2024-07-17 04:20:00|60.38|60.08|60.41|60.11|60.41|60.11|60.38|60.08|4
1721190010000|2024-07-17 04:20:10|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|5
1721190020000|2024-07-17 04:20:20|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721190030000|2024-07-17 04:20:30|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721190040000|2024-07-17 04:20:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721190050000|2024-07-17 04:20:50|60.43|60.13|60.39|60.09|60.43|60.13|60.38|60.08|5
1721190060000|2024-07-17 04:21:00|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|2
1721190070000|2024-07-17 04:21:10|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721190080000|2024-07-17 04:21:20|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721190090000|2024-07-17 04:21:30|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|5
1721190100000|2024-07-17 04:21:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721190110000|2024-07-17 04:21:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721190120000|2024-07-17 04:22:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721190130000|2024-07-17 04:22:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721190180000|2024-07-17 04:23:00|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|4
1721190200000|2024-07-17 04:23:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721190210000|2024-07-17 04:23:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190220000|2024-07-17 04:23:40|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721190230000|2024-07-17 04:23:50|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|5
1721190240000|2024-07-17 04:24:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721190250000|2024-07-17 04:24:10|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721190260000|2024-07-17 04:24:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721190270000|2024-07-17 04:24:30|60.46|60.16|60.51|60.21|60.52|60.22|60.46|60.16|7
1721190280000|2024-07-17 04:24:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190290000|2024-07-17 04:24:50|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|5
1721190300000|2024-07-17 04:25:00|60.51|60.21|60.54|60.24|60.54|60.24|60.51|60.21|9
1721190310000|2024-07-17 04:25:10|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|7
1721190320000|2024-07-17 04:25:20|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|7
1721190330000|2024-07-17 04:25:30|60.53|60.23|60.55|60.25|60.55|60.25|60.52|60.22|9
1721190340000|2024-07-17 04:25:40|60.56|60.26|60.52|60.22|60.56|60.26|60.52|60.22|11
1721190350000|2024-07-17 04:25:50|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721190360000|2024-07-17 04:26:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190370000|2024-07-17 04:26:10|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|7
1721190380000|2024-07-17 04:26:20|60.48|60.18|60.47|60.17|60.49|60.19|60.47|60.17|3
1721190390000|2024-07-17 04:26:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721190400000|2024-07-17 04:26:40|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|5
1721190410000|2024-07-17 04:26:50|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721190420000|2024-07-17 04:27:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721190430000|2024-07-17 04:27:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190440000|2024-07-17 04:27:20|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721190450000|2024-07-17 04:27:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190510000|2024-07-17 04:28:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190520000|2024-07-17 04:28:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190540000|2024-07-17 04:29:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721190550000|2024-07-17 04:29:10|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|4
1721190570000|2024-07-17 04:29:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190600000|2024-07-17 04:30:00|60.46|60.16|60.47|60.17|60.5|60.2|60.46|60.16|5
1721190610000|2024-07-17 04:30:10|60.5|60.2|60.47|60.17|60.5|60.2|60.47|60.17|4
1721190620000|2024-07-17 04:30:20|60.5|60.2|60.45|60.15|60.5|60.2|60.44|60.14|4
1721190630000|2024-07-17 04:30:30|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|15
1721190640000|2024-07-17 04:30:40|60.39|60.09|60.38|60.08|60.39|60.09|60.37|60.07|4
1721190650000|2024-07-17 04:30:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190660000|2024-07-17 04:31:00|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|6
1721190670000|2024-07-17 04:31:10|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|7
1721190680000|2024-07-17 04:31:20|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721190690000|2024-07-17 04:31:30|60.39|60.09|60.44|60.14|60.44|60.14|60.39|60.09|6
1721190700000|2024-07-17 04:31:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|4
1721190710000|2024-07-17 04:31:50|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|4
1721190720000|2024-07-17 04:32:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190730000|2024-07-17 04:32:10|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|7
1721190740000|2024-07-17 04:32:20|60.39|60.09|60.43|60.13|60.44|60.14|60.39|60.09|7
1721190750000|2024-07-17 04:32:30|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|4
1721190760000|2024-07-17 04:32:40|60.44|60.14|60.42|60.12|60.44|60.14|60.41|60.11|4
1721190770000|2024-07-17 04:32:50|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721190780000|2024-07-17 04:33:00|60.41|60.11|60.42|60.12|60.43|60.13|60.4|60.1|7
1721190790000|2024-07-17 04:33:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721190800000|2024-07-17 04:33:20|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|3
1721190810000|2024-07-17 04:33:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721190820000|2024-07-17 04:33:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721190840000|2024-07-17 04:34:00|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721190850000|2024-07-17 04:34:10|60.46|60.16|60.46|60.16|60.46|60.16|60.44|60.14|5
1721190860000|2024-07-17 04:34:20|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|4
1721190870000|2024-07-17 04:34:30|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190880000|2024-07-17 04:34:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190890000|2024-07-17 04:34:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190900000|2024-07-17 04:35:00|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721190910000|2024-07-17 04:35:10|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|4
1721190920000|2024-07-17 04:35:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721190930000|2024-07-17 04:35:30|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|4
1721190940000|2024-07-17 04:35:40|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|8
1721190950000|2024-07-17 04:35:50|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|13
1721190960000|2024-07-17 04:36:00|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|20
1721190970000|2024-07-17 04:36:10|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|12
1721190980000|2024-07-17 04:36:20|60.54|60.24|60.57|60.27|60.57|60.27|60.54|60.24|6
1721190990000|2024-07-17 04:36:30|60.56|60.26|60.61|60.31|60.61|60.31|60.56|60.26|14
1721191000000|2024-07-17 04:36:40|60.62|60.32|60.62|60.32|60.63|60.33|60.61|60.31|20
1721191010000|2024-07-17 04:36:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721191020000|2024-07-17 04:37:00|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|13
1721191030000|2024-07-17 04:37:10|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|12
1721191040000|2024-07-17 04:37:20|60.64|60.34|60.66|60.36|60.68|60.38|60.64|60.34|18
1721191050000|2024-07-17 04:37:30|60.65|60.35|60.66|60.36|60.68|60.38|60.65|60.35|18
1721191060000|2024-07-17 04:37:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721191070000|2024-07-17 04:37:50|60.67|60.37|60.68|60.38|60.68|60.38|60.66|60.36|12
1721191080000|2024-07-17 04:38:00|60.67|60.37|60.66|60.36|60.68|60.38|60.65|60.35|9
1721191090000|2024-07-17 04:38:10|60.65|60.35|60.66|60.36|60.68|60.38|60.65|60.35|16
1721191100000|2024-07-17 04:38:20|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|7
1721191110000|2024-07-17 04:38:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|4
1721191120000|2024-07-17 04:38:40|60.66|60.36|60.67|60.37|60.68|60.38|60.65|60.35|8
1721191130000|2024-07-17 04:38:50|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|11
1721191140000|2024-07-17 04:39:00|60.66|60.36|60.67|60.37|60.69|60.39|60.66|60.36|12
1721191150000|2024-07-17 04:39:10|60.68|60.38|60.68|60.38|60.7|60.4|60.66|60.36|20
1721191160000|2024-07-17 04:39:20|60.69|60.39|60.68|60.38|60.71|60.41|60.68|60.38|14
1721191170000|2024-07-17 04:39:30|60.69|60.39|60.67|60.37|60.71|60.41|60.67|60.37|7
1721191180000|2024-07-17 04:39:40|60.69|60.39|60.67|60.37|60.7|60.4|60.66|60.36|14
1721191190000|2024-07-17 04:39:50|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|10
1721191200000|2024-07-17 04:40:00|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|14
1721191220000|2024-07-17 04:40:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|8
1721191230000|2024-07-17 04:40:30|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|6
1721191240000|2024-07-17 04:40:40|60.66|60.36|60.69|60.39|60.69|60.39|60.66|60.36|10
1721191250000|2024-07-17 04:40:50|60.71|60.41|60.68|60.38|60.72|60.42|60.67|60.37|8
1721191260000|2024-07-17 04:41:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721191290000|2024-07-17 04:41:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721191300000|2024-07-17 04:41:40|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721191310000|2024-07-17 04:41:50|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721191350000|2024-07-17 04:42:30|60.69|60.39|60.72|60.42|60.74|60.44|60.69|60.39|8
1721191360000|2024-07-17 04:42:40|60.73|60.43|60.72|60.42|60.73|60.43|60.71|60.41|7
1721191370000|2024-07-17 04:42:50|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|13
1721191380000|2024-07-17 04:43:00|60.72|60.42|60.77|60.47|60.77|60.47|60.72|60.42|11
1721191390000|2024-07-17 04:43:10|60.76|60.46|60.77|60.47|60.78|60.48|60.75|60.45|17
1721191400000|2024-07-17 04:43:20|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|16
1721191410000|2024-07-17 04:43:30|60.79|60.49|60.75|60.45|60.79|60.49|60.75|60.45|11
1721191420000|2024-07-17 04:43:40|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|13
1721191430000|2024-07-17 04:43:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721191440000|2024-07-17 04:44:00|60.72|60.42|60.71|60.41|60.72|60.42|60.7|60.4|3
1721191450000|2024-07-17 04:44:10|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|5
1721191470000|2024-07-17 04:44:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721191490000|2024-07-17 04:44:50|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721191520000|2024-07-17 04:45:20|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|9
1721191530000|2024-07-17 04:45:30|60.76|60.46|60.77|60.47|60.77|60.47|60.75|60.45|13
1721191540000|2024-07-17 04:45:40|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721191550000|2024-07-17 04:45:50|60.79|60.49|60.74|60.44|60.79|60.49|60.74|60.44|8
1721191570000|2024-07-17 04:46:10|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|8
1721191580000|2024-07-17 04:46:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721191590000|2024-07-17 04:46:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721191620000|2024-07-17 04:47:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721191630000|2024-07-17 04:47:10|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|3
1721191640000|2024-07-17 04:47:20|60.73|60.43|60.71|60.41|60.73|60.43|60.7|60.4|5
1721191650000|2024-07-17 04:47:30|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|2
1721191670000|2024-07-17 04:47:50|60.75|60.45|60.77|60.47|60.77|60.47|60.74|60.44|7
1721191680000|2024-07-17 04:48:00|60.78|60.48|60.81|60.51|60.83|60.53|60.77|60.47|13
1721191690000|2024-07-17 04:48:10|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|11
1721191710000|2024-07-17 04:48:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721191720000|2024-07-17 04:48:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191730000|2024-07-17 04:48:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721191740000|2024-07-17 04:49:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191750000|2024-07-17 04:49:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721191760000|2024-07-17 04:49:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721191780000|2024-07-17 04:49:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721191790000|2024-07-17 04:49:50|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721191800000|2024-07-17 04:50:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191820000|2024-07-17 04:50:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721191830000|2024-07-17 04:50:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721191840000|2024-07-17 04:50:40|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|3
1721191860000|2024-07-17 04:51:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191870000|2024-07-17 04:51:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721191880000|2024-07-17 04:51:20|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|2
1721191890000|2024-07-17 04:51:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721191900000|2024-07-17 04:51:40|60.81|60.51|60.83|60.53|60.85|60.55|60.81|60.51|6
1721191910000|2024-07-17 04:51:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721191920000|2024-07-17 04:52:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721191960000|2024-07-17 04:52:40|60.85|60.55|60.88|60.58|60.88|60.58|60.85|60.55|3
1721191970000|2024-07-17 04:52:50|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|5
1721191980000|2024-07-17 04:53:00|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|13
1721191990000|2024-07-17 04:53:10|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721192000000|2024-07-17 04:53:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721192010000|2024-07-17 04:53:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721192020000|2024-07-17 04:53:40|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|12
1721192030000|2024-07-17 04:53:50|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|15
1721192040000|2024-07-17 04:54:00|60.92|60.62|60.92|60.62|60.93|60.63|60.9|60.6|20
1721192050000|2024-07-17 04:54:10|60.93|60.63|60.94|60.64|60.94|60.64|60.91|60.61|14
1721192060000|2024-07-17 04:54:20|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|9
1721192070000|2024-07-17 04:54:30|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|6
1721192080000|2024-07-17 04:54:40|60.93|60.63|60.91|60.61|60.94|60.64|60.91|60.61|7
1721192090000|2024-07-17 04:54:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721192100000|2024-07-17 04:55:00|60.92|60.62|60.9|60.6|60.93|60.63|60.9|60.6|9
1721192110000|2024-07-17 04:55:10|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721192120000|2024-07-17 04:55:20|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|7
1721192130000|2024-07-17 04:55:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|8
1721192140000|2024-07-17 04:55:40|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|8
1721192150000|2024-07-17 04:55:50|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721192160000|2024-07-17 04:56:00|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|8
1721192170000|2024-07-17 04:56:10|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|5
1721192180000|2024-07-17 04:56:20|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|14
1721192190000|2024-07-17 04:56:30|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721192200000|2024-07-17 04:56:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721192210000|2024-07-17 04:56:50|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|5
1721192220000|2024-07-17 04:57:00|60.93|60.63|60.95|60.65|60.95|60.65|60.92|60.62|11
1721192230000|2024-07-17 04:57:10|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|7
1721192240000|2024-07-17 04:57:20|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|9
1721192250000|2024-07-17 04:57:30|60.94|60.64|60.93|60.63|60.94|60.64|60.92|60.62|8
1721192260000|2024-07-17 04:57:40|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721192270000|2024-07-17 04:57:50|60.93|60.63|60.98|60.68|60.98|60.68|60.93|60.63|9
1721192280000|2024-07-17 04:58:00|60.97|60.67|61|60.7|61.01|60.71|60.97|60.67|18
1721192290000|2024-07-17 04:58:10|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|10
1721192310000|2024-07-17 04:58:30|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721192320000|2024-07-17 04:58:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|6
1721192330000|2024-07-17 04:58:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721192350000|2024-07-17 04:59:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|8
1721192360000|2024-07-17 04:59:20|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721192370000|2024-07-17 04:59:30|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|4
1721192380000|2024-07-17 04:59:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721192390000|2024-07-17 04:59:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721192400000|2024-07-17 05:00:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721192410000|2024-07-17 05:00:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721192420000|2024-07-17 05:00:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721192430000|2024-07-17 05:00:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721192440000|2024-07-17 05:00:40|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721192460000|2024-07-17 05:01:00|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721192470000|2024-07-17 05:01:10|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721192480000|2024-07-17 05:01:20|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|3
1721192490000|2024-07-17 05:01:30|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721192500000|2024-07-17 05:01:40|60.91|60.61|60.92|60.62|60.93|60.63|60.89|60.59|7
1721192510000|2024-07-17 05:01:50|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721192520000|2024-07-17 05:02:00|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|7
1721192530000|2024-07-17 05:02:10|60.9|60.6|60.88|60.58|60.9|60.6|60.87|60.57|12
1721192540000|2024-07-17 05:02:20|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721192550000|2024-07-17 05:02:30|60.87|60.57|60.86|60.56|60.88|60.58|60.86|60.56|4
1721192580000|2024-07-17 05:03:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192590000|2024-07-17 05:03:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721192600000|2024-07-17 05:03:20|60.84|60.54|60.85|60.55|60.85|60.55|60.83|60.53|6
1721192610000|2024-07-17 05:03:30|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721192620000|2024-07-17 05:03:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192650000|2024-07-17 05:04:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192660000|2024-07-17 05:04:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|7
1721192670000|2024-07-17 05:04:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192680000|2024-07-17 05:04:40|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721192690000|2024-07-17 05:04:50|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721192700000|2024-07-17 05:05:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721192710000|2024-07-17 05:05:10|60.84|60.54|60.79|60.49|60.84|60.54|60.79|60.49|6
1721192720000|2024-07-17 05:05:20|60.77|60.47|60.74|60.44|60.78|60.48|60.74|60.44|5
1721192740000|2024-07-17 05:05:40|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|4
1721192750000|2024-07-17 05:05:50|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|5
1721192760000|2024-07-17 05:06:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721192770000|2024-07-17 05:06:10|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|4
1721192780000|2024-07-17 05:06:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721192790000|2024-07-17 05:06:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721192800000|2024-07-17 05:06:40|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721192810000|2024-07-17 05:06:50|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|6
1721192820000|2024-07-17 05:07:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|2
1721192830000|2024-07-17 05:07:10|60.77|60.47|60.84|60.54|60.84|60.54|60.76|60.46|11
1721192840000|2024-07-17 05:07:20|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|3
1721192850000|2024-07-17 05:07:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192860000|2024-07-17 05:07:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192870000|2024-07-17 05:07:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192890000|2024-07-17 05:08:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721192900000|2024-07-17 05:08:20|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|6
1721192920000|2024-07-17 05:08:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721192930000|2024-07-17 05:08:50|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721193000000|2024-07-17 05:10:00|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721193010000|2024-07-17 05:10:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|7
1721193020000|2024-07-17 05:10:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721193030000|2024-07-17 05:10:30|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|8
1721193040000|2024-07-17 05:10:40|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721193050000|2024-07-17 05:10:50|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721193090000|2024-07-17 05:11:30|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721193110000|2024-07-17 05:11:50|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721193120000|2024-07-17 05:12:00|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721193130000|2024-07-17 05:12:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721193150000|2024-07-17 05:12:30|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|6
1721193160000|2024-07-17 05:12:40|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|12
1721193180000|2024-07-17 05:13:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193200000|2024-07-17 05:13:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721193210000|2024-07-17 05:13:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721193230000|2024-07-17 05:13:50|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721193240000|2024-07-17 05:14:00|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721193250000|2024-07-17 05:14:10|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721193260000|2024-07-17 05:14:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721193270000|2024-07-17 05:14:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721193280000|2024-07-17 05:14:40|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|6
1721193290000|2024-07-17 05:14:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193300000|2024-07-17 05:15:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721193320000|2024-07-17 05:15:20|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721193330000|2024-07-17 05:15:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721193340000|2024-07-17 05:15:40|60.82|60.52|60.78|60.48|60.82|60.52|60.78|60.48|4
1721193350000|2024-07-17 05:15:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721193360000|2024-07-17 05:16:00|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|5
1721193370000|2024-07-17 05:16:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721193390000|2024-07-17 05:16:30|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|4
1721193400000|2024-07-17 05:16:40|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721193420000|2024-07-17 05:17:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193430000|2024-07-17 05:17:10|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721193470000|2024-07-17 05:17:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721193480000|2024-07-17 05:18:00|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|4
1721193490000|2024-07-17 05:18:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721193500000|2024-07-17 05:18:20|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721193540000|2024-07-17 05:19:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193550000|2024-07-17 05:19:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721193560000|2024-07-17 05:19:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721193570000|2024-07-17 05:19:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193580000|2024-07-17 05:19:40|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721193600000|2024-07-17 05:20:00|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|3
1721193610000|2024-07-17 05:20:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721193620000|2024-07-17 05:20:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721193670000|2024-07-17 05:21:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721193680000|2024-07-17 05:21:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721193690000|2024-07-17 05:21:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721193700000|2024-07-17 05:21:40|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721193710000|2024-07-17 05:21:50|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721193720000|2024-07-17 05:22:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721193760000|2024-07-17 05:22:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721193780000|2024-07-17 05:23:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193790000|2024-07-17 05:23:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721193820000|2024-07-17 05:23:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721193830000|2024-07-17 05:23:50|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721193840000|2024-07-17 05:24:00|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721193860000|2024-07-17 05:24:20|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|6
1721193870000|2024-07-17 05:24:30|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|8
1721193880000|2024-07-17 05:24:40|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|5
1721193890000|2024-07-17 05:24:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721193900000|2024-07-17 05:25:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721193920000|2024-07-17 05:25:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721193930000|2024-07-17 05:25:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721193940000|2024-07-17 05:25:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721193990000|2024-07-17 05:26:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721194020000|2024-07-17 05:27:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721194050000|2024-07-17 05:27:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721194060000|2024-07-17 05:27:40|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721194070000|2024-07-17 05:27:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194080000|2024-07-17 05:28:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721194090000|2024-07-17 05:28:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721194100000|2024-07-17 05:28:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721194110000|2024-07-17 05:28:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721194120000|2024-07-17 05:28:40|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721194130000|2024-07-17 05:28:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194140000|2024-07-17 05:29:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721194150000|2024-07-17 05:29:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721194160000|2024-07-17 05:29:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194170000|2024-07-17 05:29:30|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|4
1721194180000|2024-07-17 05:29:40|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|9
1721194200000|2024-07-17 05:30:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194210000|2024-07-17 05:30:10|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721194220000|2024-07-17 05:30:20|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721194230000|2024-07-17 05:30:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721194240000|2024-07-17 05:30:40|60.84|60.54|60.82|60.52|60.84|60.54|60.81|60.51|6
1721194250000|2024-07-17 05:30:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721194260000|2024-07-17 05:31:00|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|4
1721194270000|2024-07-17 05:31:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721194280000|2024-07-17 05:31:20|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|7
1721194290000|2024-07-17 05:31:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194300000|2024-07-17 05:31:40|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721194310000|2024-07-17 05:31:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721194320000|2024-07-17 05:32:00|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|3
1721194330000|2024-07-17 05:32:10|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|6
1721194340000|2024-07-17 05:32:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721194350000|2024-07-17 05:32:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721194360000|2024-07-17 05:32:40|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|6
1721194370000|2024-07-17 05:32:50|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721194380000|2024-07-17 05:33:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194390000|2024-07-17 05:33:10|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|3
1721194400000|2024-07-17 05:33:20|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721194410000|2024-07-17 05:33:30|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|13
1721194420000|2024-07-17 05:33:40|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721194440000|2024-07-17 05:34:00|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721194450000|2024-07-17 05:34:10|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|7
1721194460000|2024-07-17 05:34:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721194470000|2024-07-17 05:34:30|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|11
1721194480000|2024-07-17 05:34:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721194500000|2024-07-17 05:35:00|60.74|60.44|60.74|60.44|60.74|60.44|60.72|60.42|9
1721194510000|2024-07-17 05:35:10|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721194550000|2024-07-17 05:35:50|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194560000|2024-07-17 05:36:00|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194570000|2024-07-17 05:36:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194580000|2024-07-17 05:36:20|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|4
1721194590000|2024-07-17 05:36:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194610000|2024-07-17 05:36:50|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|3
1721194660000|2024-07-17 05:37:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721194680000|2024-07-17 05:38:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194710000|2024-07-17 05:38:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721194740000|2024-07-17 05:39:00|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721194750000|2024-07-17 05:39:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194770000|2024-07-17 05:39:30|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721194780000|2024-07-17 05:39:40|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|4
1721194800000|2024-07-17 05:40:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194830000|2024-07-17 05:40:30|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194840000|2024-07-17 05:40:40|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721194850000|2024-07-17 05:40:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194860000|2024-07-17 05:41:00|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194880000|2024-07-17 05:41:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194890000|2024-07-17 05:41:30|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721194900000|2024-07-17 05:41:40|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194910000|2024-07-17 05:41:50|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194920000|2024-07-17 05:42:00|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|4
1721194930000|2024-07-17 05:42:10|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721194950000|2024-07-17 05:42:30|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|3
1721194960000|2024-07-17 05:42:40|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194970000|2024-07-17 05:42:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194980000|2024-07-17 05:43:00|60.74|60.44|60.73|60.43|60.74|60.44|60.72|60.42|4
1721194990000|2024-07-17 05:43:10|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721195000000|2024-07-17 05:43:20|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721195010000|2024-07-17 05:43:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|4
1721195020000|2024-07-17 05:43:40|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721195040000|2024-07-17 05:44:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721195050000|2024-07-17 05:44:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721195060000|2024-07-17 05:44:20|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|3
1721195070000|2024-07-17 05:44:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721195100000|2024-07-17 05:45:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721195110000|2024-07-17 05:45:10|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|6
1721195120000|2024-07-17 05:45:20|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|7
1721195140000|2024-07-17 05:45:40|60.73|60.43|60.69|60.39|60.73|60.43|60.69|60.39|4
1721195150000|2024-07-17 05:45:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|4
1721195160000|2024-07-17 05:46:00|60.64|60.34|60.64|60.34|60.66|60.36|60.64|60.34|3
1721195170000|2024-07-17 05:46:10|60.63|60.33|60.59|60.29|60.65|60.35|60.59|60.29|5
1721195180000|2024-07-17 05:46:20|60.57|60.27|60.55|60.25|60.57|60.27|60.54|60.24|9
1721195190000|2024-07-17 05:46:30|60.56|60.26|60.62|60.32|60.62|60.32|60.56|60.26|11
1721195200000|2024-07-17 05:46:40|60.61|60.31|60.59|60.29|60.62|60.32|60.59|60.29|13
1721195210000|2024-07-17 05:46:50|60.6|60.3|60.58|60.28|60.6|60.3|60.56|60.26|8
1721195220000|2024-07-17 05:47:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721195230000|2024-07-17 05:47:10|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|10
1721195240000|2024-07-17 05:47:20|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|12
1721195250000|2024-07-17 05:47:30|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|6
1721195260000|2024-07-17 05:47:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721195270000|2024-07-17 05:47:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|5
1721195280000|2024-07-17 05:48:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721195290000|2024-07-17 05:48:10|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|4
1721195300000|2024-07-17 05:48:20|60.57|60.27|60.59|60.29|60.59|60.29|60.56|60.26|7
1721195310000|2024-07-17 05:48:30|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721195330000|2024-07-17 05:48:50|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721195340000|2024-07-17 05:49:00|60.56|60.26|60.62|60.32|60.62|60.32|60.56|60.26|6
1721195400000|2024-07-17 05:50:00|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721195410000|2024-07-17 05:50:10|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721195420000|2024-07-17 05:50:20|60.61|60.31|60.59|60.29|60.62|60.32|60.59|60.29|9
1721195430000|2024-07-17 05:50:30|60.6|60.3|60.62|60.32|60.62|60.32|60.59|60.29|5
1721195450000|2024-07-17 05:50:50|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|6
1721195460000|2024-07-17 05:51:00|60.6|60.3|60.57|60.27|60.6|60.3|60.56|60.26|14
1721195470000|2024-07-17 05:51:10|60.56|60.26|60.53|60.23|60.57|60.27|60.53|60.23|11
1721195480000|2024-07-17 05:51:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|10
1721195490000|2024-07-17 05:51:30|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721195510000|2024-07-17 05:51:50|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|11
1721195520000|2024-07-17 05:52:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721195530000|2024-07-17 05:52:10|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|4
1721195540000|2024-07-17 05:52:20|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|5
1721195550000|2024-07-17 05:52:30|60.55|60.25|60.52|60.22|60.55|60.25|60.51|60.21|10
1721195560000|2024-07-17 05:52:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195570000|2024-07-17 05:52:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721195580000|2024-07-17 05:53:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|5
1721195590000|2024-07-17 05:53:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721195600000|2024-07-17 05:53:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195610000|2024-07-17 05:53:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721195620000|2024-07-17 05:53:40|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|5
1721195630000|2024-07-17 05:53:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721195640000|2024-07-17 05:54:00|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721195650000|2024-07-17 05:54:10|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721195660000|2024-07-17 05:54:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195700000|2024-07-17 05:55:00|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|9
1721195710000|2024-07-17 05:55:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195720000|2024-07-17 05:55:20|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721195740000|2024-07-17 05:55:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195750000|2024-07-17 05:55:50|60.56|60.26|60.54|60.24|60.56|60.26|60.53|60.23|4
1721195760000|2024-07-17 05:56:00|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|12
1721195770000|2024-07-17 05:56:10|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721195780000|2024-07-17 05:56:20|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|5
1721195790000|2024-07-17 05:56:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721195810000|2024-07-17 05:56:50|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721195820000|2024-07-17 05:57:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|7
1721195840000|2024-07-17 05:57:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|4
1721195850000|2024-07-17 05:57:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721195860000|2024-07-17 05:57:40|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721195870000|2024-07-17 05:57:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195890000|2024-07-17 05:58:10|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721195900000|2024-07-17 05:58:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|7
1721195910000|2024-07-17 05:58:30|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|5
1721195920000|2024-07-17 05:58:40|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|3
1721195930000|2024-07-17 05:58:50|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|12
1721195940000|2024-07-17 05:59:00|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|5
1721195950000|2024-07-17 05:59:10|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721195960000|2024-07-17 05:59:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|7
1721195970000|2024-07-17 05:59:30|60.53|60.23|60.53|60.23|60.54|60.24|60.52|60.22|10
1721195980000|2024-07-17 05:59:40|60.54|60.24|60.54|60.24|60.54|60.24|60.52|60.22|3
1721195990000|2024-07-17 05:59:50|60.53|60.23|60.48|60.18|60.54|60.24|60.48|60.18|7
1721196000000|2024-07-17 06:00:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721196010000|2024-07-17 06:00:10|60.49|60.19|60.53|60.23|60.53|60.23|60.48|60.18|9
1721196020000|2024-07-17 06:00:20|60.52|60.22|60.53|60.23|60.53|60.23|60.51|60.21|8
1721196030000|2024-07-17 06:00:30|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721196040000|2024-07-17 06:00:40|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|4
1721196050000|2024-07-17 06:00:50|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|3
1721196060000|2024-07-17 06:01:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721196070000|2024-07-17 06:01:10|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|6
1721196080000|2024-07-17 06:01:20|60.49|60.19|60.47|60.17|60.49|60.19|60.47|60.17|2
1721196090000|2024-07-17 06:01:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721196100000|2024-07-17 06:01:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721196110000|2024-07-17 06:01:50|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|5
1721196120000|2024-07-17 06:02:00|60.5|60.2|60.55|60.25|60.56|60.26|60.5|60.2|13
1721196140000|2024-07-17 06:02:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721196150000|2024-07-17 06:02:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721196160000|2024-07-17 06:02:40|60.57|60.27|60.57|60.27|60.59|60.29|60.57|60.27|5
1721196170000|2024-07-17 06:02:50|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|9
1721196180000|2024-07-17 06:03:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721196190000|2024-07-17 06:03:10|60.61|60.31|60.62|60.32|60.63|60.33|60.61|60.31|8
1721196200000|2024-07-17 06:03:20|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721196210000|2024-07-17 06:03:30|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721196220000|2024-07-17 06:03:40|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|3
1721196230000|2024-07-17 06:03:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721196240000|2024-07-17 06:04:00|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|6
1721196270000|2024-07-17 06:04:30|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|10
1721196280000|2024-07-17 06:04:40|60.62|60.32|60.61|60.31|60.62|60.32|60.59|60.29|15
1721196290000|2024-07-17 06:04:50|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|9
1721196300000|2024-07-17 06:05:00|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|12
1721196310000|2024-07-17 06:05:10|60.6|60.3|60.63|60.33|60.63|60.33|60.59|60.29|7
1721196320000|2024-07-17 06:05:20|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721196330000|2024-07-17 06:05:30|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|3
1721196350000|2024-07-17 06:05:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721196360000|2024-07-17 06:06:00|60.63|60.33|60.58|60.28|60.63|60.33|60.58|60.28|10
1721196370000|2024-07-17 06:06:10|60.59|60.29|60.63|60.33|60.63|60.33|60.59|60.29|7
1721196380000|2024-07-17 06:06:20|60.62|60.32|60.62|60.32|60.62|60.32|60.6|60.3|11
1721196390000|2024-07-17 06:06:30|60.61|60.31|60.62|60.32|60.62|60.32|60.6|60.3|17
1721196400000|2024-07-17 06:06:40|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721196410000|2024-07-17 06:06:50|60.62|60.32|60.59|60.29|60.62|60.32|60.58|60.28|6
1721196420000|2024-07-17 06:07:00|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721196440000|2024-07-17 06:07:20|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|7
1721196450000|2024-07-17 06:07:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721196470000|2024-07-17 06:07:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|6
1721196480000|2024-07-17 06:08:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721196490000|2024-07-17 06:08:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721196500000|2024-07-17 06:08:20|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721196510000|2024-07-17 06:08:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721196520000|2024-07-17 06:08:40|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|6
1721196530000|2024-07-17 06:08:50|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|3
1721196540000|2024-07-17 06:09:00|60.62|60.32|60.59|60.29|60.63|60.33|60.58|60.28|10
1721196550000|2024-07-17 06:09:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721196600000|2024-07-17 06:10:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196610000|2024-07-17 06:10:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721196620000|2024-07-17 06:10:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196650000|2024-07-17 06:10:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196660000|2024-07-17 06:11:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196680000|2024-07-17 06:11:20|60.64|60.34|60.64|60.34|60.65|60.35|60.63|60.33|7
1721196700000|2024-07-17 06:11:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721196710000|2024-07-17 06:11:50|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721196720000|2024-07-17 06:12:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721196730000|2024-07-17 06:12:10|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721196750000|2024-07-17 06:12:30|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|3
1721196770000|2024-07-17 06:12:50|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721196790000|2024-07-17 06:13:10|60.67|60.37|60.7|60.4|60.73|60.43|60.67|60.37|4
1721196800000|2024-07-17 06:13:20|60.67|60.37|60.67|60.37|60.7|60.4|60.67|60.37|7
1721196810000|2024-07-17 06:13:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721196820000|2024-07-17 06:13:40|60.69|60.39|60.71|60.41|60.72|60.42|60.68|60.38|7
1721196830000|2024-07-17 06:13:50|60.72|60.42|60.68|60.38|60.72|60.42|60.68|60.38|9
1721196840000|2024-07-17 06:14:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721196850000|2024-07-17 06:14:10|60.66|60.36|60.65|60.35|60.67|60.37|60.65|60.35|10
1721196860000|2024-07-17 06:14:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721196870000|2024-07-17 06:14:30|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|5
1721196880000|2024-07-17 06:14:40|60.65|60.35|60.64|60.34|60.65|60.35|60.63|60.33|8
1721196890000|2024-07-17 06:14:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721196900000|2024-07-17 06:15:00|60.63|60.33|60.62|60.32|60.64|60.34|60.62|60.32|9
1721196910000|2024-07-17 06:15:10|60.61|60.31|60.64|60.34|60.64|60.34|60.6|60.3|6
1721196920000|2024-07-17 06:15:20|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721196930000|2024-07-17 06:15:30|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|3
1721196960000|2024-07-17 06:16:00|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|3
1721196970000|2024-07-17 06:16:10|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|5
1721196990000|2024-07-17 06:16:30|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721197000000|2024-07-17 06:16:40|60.61|60.31|60.57|60.27|60.61|60.31|60.57|60.27|9
1721197010000|2024-07-17 06:16:50|60.56|60.26|60.59|60.29|60.59|60.29|60.56|60.26|4
1721197020000|2024-07-17 06:17:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721197030000|2024-07-17 06:17:10|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|10
1721197040000|2024-07-17 06:17:20|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|6
1721197050000|2024-07-17 06:17:30|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|5
1721197060000|2024-07-17 06:17:40|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721197070000|2024-07-17 06:17:50|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|8
1721197080000|2024-07-17 06:18:00|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|10
1721197090000|2024-07-17 06:18:10|60.54|60.24|60.52|60.22|60.54|60.24|60.51|60.21|10
1721197100000|2024-07-17 06:18:20|60.51|60.21|60.45|60.15|60.51|60.21|60.45|60.15|7
1721197110000|2024-07-17 06:18:30|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|6
1721197120000|2024-07-17 06:18:40|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|12
1721197130000|2024-07-17 06:18:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721197140000|2024-07-17 06:19:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721197150000|2024-07-17 06:19:10|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721197160000|2024-07-17 06:19:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721197170000|2024-07-17 06:19:30|60.47|60.17|60.52|60.22|60.52|60.22|60.47|60.17|3
1721197180000|2024-07-17 06:19:40|60.51|60.21|60.51|60.21|60.53|60.23|60.51|60.21|3
1721197190000|2024-07-17 06:19:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|10
1721197200000|2024-07-17 06:20:00|60.53|60.23|60.55|60.25|60.55|60.25|60.52|60.22|7
1721197210000|2024-07-17 06:20:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|4
1721197220000|2024-07-17 06:20:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|6
1721197240000|2024-07-17 06:20:40|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721197260000|2024-07-17 06:21:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721197270000|2024-07-17 06:21:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721197280000|2024-07-17 06:21:20|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721197290000|2024-07-17 06:21:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721197320000|2024-07-17 06:22:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721197330000|2024-07-17 06:22:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721197340000|2024-07-17 06:22:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721197350000|2024-07-17 06:22:30|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721197360000|2024-07-17 06:22:40|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721197370000|2024-07-17 06:22:50|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|9
1721197380000|2024-07-17 06:23:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|7
1721197390000|2024-07-17 06:23:10|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|6
1721197400000|2024-07-17 06:23:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|11
1721197410000|2024-07-17 06:23:30|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|7
1721197420000|2024-07-17 06:23:40|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|4
1721197430000|2024-07-17 06:23:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721197440000|2024-07-17 06:24:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721197450000|2024-07-17 06:24:10|60.46|60.16|60.44|60.14|60.47|60.17|60.44|60.14|4
1721197460000|2024-07-17 06:24:20|60.45|60.15|60.43|60.13|60.45|60.15|60.42|60.12|7
1721197470000|2024-07-17 06:24:30|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721197480000|2024-07-17 06:24:40|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721197490000|2024-07-17 06:24:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721197500000|2024-07-17 06:25:00|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721197510000|2024-07-17 06:25:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721197520000|2024-07-17 06:25:20|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721197530000|2024-07-17 06:25:30|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|7
1721197540000|2024-07-17 06:25:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721197560000|2024-07-17 06:26:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721197570000|2024-07-17 06:26:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721197580000|2024-07-17 06:26:20|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721197650000|2024-07-17 06:27:30|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721197660000|2024-07-17 06:27:40|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|7
1721197670000|2024-07-17 06:27:50|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|5
1721197680000|2024-07-17 06:28:00|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|4
1721197690000|2024-07-17 06:28:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721197700000|2024-07-17 06:28:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721197720000|2024-07-17 06:28:40|60.48|60.18|60.53|60.23|60.53|60.23|60.48|60.18|3
1721197740000|2024-07-17 06:29:00|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721197780000|2024-07-17 06:29:40|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721197790000|2024-07-17 06:29:50|60.57|60.27|60.55|60.25|60.58|60.28|60.55|60.25|14
1721197810000|2024-07-17 06:30:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721197820000|2024-07-17 06:30:20|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|11
1721197830000|2024-07-17 06:30:30|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|3
1721197840000|2024-07-17 06:30:40|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|5
1721197850000|2024-07-17 06:30:50|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721197860000|2024-07-17 06:31:00|60.53|60.23|60.5|60.2|60.53|60.23|60.5|60.2|3
1721197870000|2024-07-17 06:31:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721197880000|2024-07-17 06:31:20|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721197890000|2024-07-17 06:31:30|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721197910000|2024-07-17 06:31:50|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|13
1721197920000|2024-07-17 06:32:00|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|5
1721197930000|2024-07-17 06:32:10|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|10
1721197940000|2024-07-17 06:32:20|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|12
1721197950000|2024-07-17 06:32:30|60.57|60.27|60.58|60.28|60.59|60.29|60.56|60.26|10
1721197960000|2024-07-17 06:32:40|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|11
1721197970000|2024-07-17 06:32:50|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|13
1721197980000|2024-07-17 06:33:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721197990000|2024-07-17 06:33:10|60.58|60.28|60.63|60.33|60.63|60.33|60.57|60.27|9
1721198010000|2024-07-17 06:33:30|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721198020000|2024-07-17 06:33:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|5
1721198030000|2024-07-17 06:33:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721198060000|2024-07-17 06:34:20|60.67|60.37|60.73|60.43|60.73|60.43|60.67|60.37|4
1721198070000|2024-07-17 06:34:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|10
1721198090000|2024-07-17 06:34:50|60.76|60.46|60.81|60.51|60.82|60.52|60.76|60.46|9
1721198100000|2024-07-17 06:35:00|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|4
1721198110000|2024-07-17 06:35:10|60.82|60.52|60.84|60.54|60.85|60.55|60.82|60.52|21
1721198120000|2024-07-17 06:35:20|60.87|60.57|60.85|60.55|60.87|60.57|60.84|60.54|13
1721198130000|2024-07-17 06:35:30|60.86|60.56|60.87|60.57|60.87|60.57|60.85|60.55|10
1721198140000|2024-07-17 06:35:40|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|7
1721198170000|2024-07-17 06:36:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198180000|2024-07-17 06:36:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721198200000|2024-07-17 06:36:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198220000|2024-07-17 06:37:00|60.85|60.55|60.85|60.55|60.85|60.55|60.82|60.52|4
1721198230000|2024-07-17 06:37:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198240000|2024-07-17 06:37:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721198250000|2024-07-17 06:37:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721198260000|2024-07-17 06:37:40|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721198270000|2024-07-17 06:37:50|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721198280000|2024-07-17 06:38:00|60.86|60.56|60.86|60.56|60.86|60.56|60.84|60.54|11
1721198290000|2024-07-17 06:38:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198300000|2024-07-17 06:38:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721198310000|2024-07-17 06:38:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198340000|2024-07-17 06:39:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721198350000|2024-07-17 06:39:10|60.87|60.57|60.86|60.56|60.87|60.57|60.85|60.55|4
1721198380000|2024-07-17 06:39:40|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198390000|2024-07-17 06:39:50|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198400000|2024-07-17 06:40:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721198420000|2024-07-17 06:40:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721198430000|2024-07-17 06:40:30|60.88|60.58|60.88|60.58|60.9|60.6|60.88|60.58|13
1721198450000|2024-07-17 06:40:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198460000|2024-07-17 06:41:00|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721198480000|2024-07-17 06:41:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721198520000|2024-07-17 06:42:00|60.87|60.57|60.94|60.64|60.94|60.64|60.87|60.57|6
1721198530000|2024-07-17 06:42:10|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|5
1721198540000|2024-07-17 06:42:20|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|3
1721198570000|2024-07-17 06:42:50|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721198580000|2024-07-17 06:43:00|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|11
1721198590000|2024-07-17 06:43:10|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721198600000|2024-07-17 06:43:20|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|8
1721198620000|2024-07-17 06:43:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721198630000|2024-07-17 06:43:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721198640000|2024-07-17 06:44:00|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|5
1721198650000|2024-07-17 06:44:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721198710000|2024-07-17 06:45:10|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721198730000|2024-07-17 06:45:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721198760000|2024-07-17 06:46:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721198790000|2024-07-17 06:46:30|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721198800000|2024-07-17 06:46:40|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|6
1721198810000|2024-07-17 06:46:50|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|3
1721198820000|2024-07-17 06:47:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|2
1721198830000|2024-07-17 06:47:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721198840000|2024-07-17 06:47:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721198860000|2024-07-17 06:47:40|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721198870000|2024-07-17 06:47:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721198880000|2024-07-17 06:48:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|8
1721198900000|2024-07-17 06:48:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721198910000|2024-07-17 06:48:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721198920000|2024-07-17 06:48:40|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721198930000|2024-07-17 06:48:50|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721198940000|2024-07-17 06:49:00|61|60.7|61|60.7|61.01|60.71|61|60.7|7
1721198960000|2024-07-17 06:49:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721198970000|2024-07-17 06:49:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721198980000|2024-07-17 06:49:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721198990000|2024-07-17 06:49:50|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721199000000|2024-07-17 06:50:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|7
1721199010000|2024-07-17 06:50:10|61|60.7|61.03|60.73|61.03|60.73|60.99|60.69|8
1721199020000|2024-07-17 06:50:20|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721199030000|2024-07-17 06:50:30|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721199060000|2024-07-17 06:51:00|61.03|60.73|61|60.7|61.04|60.74|61|60.7|10
1721199070000|2024-07-17 06:51:10|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|5
1721199080000|2024-07-17 06:51:20|61.02|60.72|61.04|60.74|61.04|60.74|61.01|60.71|4
1721199100000|2024-07-17 06:51:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721199110000|2024-07-17 06:51:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721199120000|2024-07-17 06:52:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721199130000|2024-07-17 06:52:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721199140000|2024-07-17 06:52:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721199150000|2024-07-17 06:52:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|6
1721199160000|2024-07-17 06:52:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721199180000|2024-07-17 06:53:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721199190000|2024-07-17 06:53:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721199200000|2024-07-17 06:53:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721199210000|2024-07-17 06:53:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|7
1721199220000|2024-07-17 06:53:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721199230000|2024-07-17 06:53:50|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|5
1721199240000|2024-07-17 06:54:00|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|4
1721199250000|2024-07-17 06:54:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721199260000|2024-07-17 06:54:20|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|2
1721199280000|2024-07-17 06:54:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721199290000|2024-07-17 06:54:50|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721199310000|2024-07-17 06:55:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721199340000|2024-07-17 06:55:40|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721199350000|2024-07-17 06:55:50|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721199360000|2024-07-17 06:56:00|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721199370000|2024-07-17 06:56:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721199380000|2024-07-17 06:56:20|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|3
1721199390000|2024-07-17 06:56:30|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|6
1721199400000|2024-07-17 06:56:40|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|4
1721199410000|2024-07-17 06:56:50|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721199420000|2024-07-17 06:57:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721199430000|2024-07-17 06:57:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|5
1721199440000|2024-07-17 06:57:20|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|8
1721199450000|2024-07-17 06:57:30|61.03|60.73|61|60.7|61.03|60.73|61|60.7|4
1721199460000|2024-07-17 06:57:40|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|2
1721199490000|2024-07-17 06:58:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721199500000|2024-07-17 06:58:20|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721199510000|2024-07-17 06:58:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721199540000|2024-07-17 06:59:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721199550000|2024-07-17 06:59:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721199560000|2024-07-17 06:59:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721199570000|2024-07-17 06:59:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199580000|2024-07-17 06:59:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721199590000|2024-07-17 06:59:50|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199600000|2024-07-17 07:00:00|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|7
1721199610000|2024-07-17 07:00:10|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|5
1721199620000|2024-07-17 07:00:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721199630000|2024-07-17 07:00:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721199640000|2024-07-17 07:00:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721199650000|2024-07-17 07:00:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721199660000|2024-07-17 07:01:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721199670000|2024-07-17 07:01:10|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721199680000|2024-07-17 07:01:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721199690000|2024-07-17 07:01:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721199700000|2024-07-17 07:01:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721199710000|2024-07-17 07:01:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721199720000|2024-07-17 07:02:00|60.99|60.69|61.04|60.74|61.04|60.74|60.99|60.69|4
1721199730000|2024-07-17 07:02:10|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721199740000|2024-07-17 07:02:20|61.02|60.72|61.02|60.72|61.04|60.74|61.01|60.71|8
1721199750000|2024-07-17 07:02:30|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721199760000|2024-07-17 07:02:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721199780000|2024-07-17 07:03:00|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721199790000|2024-07-17 07:03:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|6
1721199800000|2024-07-17 07:03:20|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|4
1721199810000|2024-07-17 07:03:30|60.95|60.65|60.88|60.58|60.95|60.65|60.88|60.58|5
1721199820000|2024-07-17 07:03:40|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|9
1721199830000|2024-07-17 07:03:50|60.88|60.58|60.96|60.66|60.97|60.67|60.88|60.58|10
1721199840000|2024-07-17 07:04:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721199860000|2024-07-17 07:04:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199870000|2024-07-17 07:04:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721199880000|2024-07-17 07:04:40|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|2
1721199890000|2024-07-17 07:04:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721199920000|2024-07-17 07:05:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721199940000|2024-07-17 07:05:40|61|60.7|61.04|60.74|61.05|60.75|61|60.7|7
1721199950000|2024-07-17 07:05:50|61.05|60.75|61.05|60.75|61.05|60.75|61.03|60.73|11
1721199960000|2024-07-17 07:06:00|61.04|60.74|61.06|60.76|61.07|60.77|61.03|60.73|12
1721199970000|2024-07-17 07:06:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721200000000|2024-07-17 07:06:40|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721200010000|2024-07-17 07:06:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721200020000|2024-07-17 07:07:00|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|4
1721200030000|2024-07-17 07:07:10|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|4
1721200040000|2024-07-17 07:07:20|61.04|60.74|61|60.7|61.04|60.74|60.99|60.69|11
1721200050000|2024-07-17 07:07:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721200060000|2024-07-17 07:07:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721200070000|2024-07-17 07:07:50|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721200080000|2024-07-17 07:08:00|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721200090000|2024-07-17 07:08:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721200100000|2024-07-17 07:08:20|60.99|60.69|61|60.7|61|60.7|60.98|60.68|6
1721200110000|2024-07-17 07:08:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721200120000|2024-07-17 07:08:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721200130000|2024-07-17 07:08:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721200140000|2024-07-17 07:09:00|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721200150000|2024-07-17 07:09:10|60.99|60.69|61.05|60.75|61.05|60.75|60.99|60.69|7
1721200170000|2024-07-17 07:09:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721200180000|2024-07-17 07:09:40|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|6
1721200190000|2024-07-17 07:09:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721200200000|2024-07-17 07:10:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721200210000|2024-07-17 07:10:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721200220000|2024-07-17 07:10:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721200230000|2024-07-17 07:10:30|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721200270000|2024-07-17 07:11:10|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|4
1721200280000|2024-07-17 07:11:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721200290000|2024-07-17 07:11:30|61.09|60.79|61.13|60.83|61.13|60.83|61.09|60.79|5
1721200310000|2024-07-17 07:11:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721200320000|2024-07-17 07:12:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721200330000|2024-07-17 07:12:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|8
1721200340000|2024-07-17 07:12:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721200350000|2024-07-17 07:12:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721200360000|2024-07-17 07:12:40|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|5
1721200370000|2024-07-17 07:12:50|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721200380000|2024-07-17 07:13:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721200410000|2024-07-17 07:13:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721200470000|2024-07-17 07:14:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721200480000|2024-07-17 07:14:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721200490000|2024-07-17 07:14:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|7
1721200500000|2024-07-17 07:15:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721200510000|2024-07-17 07:15:10|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|7
1721200520000|2024-07-17 07:15:20|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721200530000|2024-07-17 07:15:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200540000|2024-07-17 07:15:40|61.14|60.84|61.11|60.81|61.14|60.84|61.11|60.81|9
1721200560000|2024-07-17 07:16:00|61.1|60.8|61.08|60.78|61.1|60.8|61.07|60.77|8
1721200570000|2024-07-17 07:16:10|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|7
1721200580000|2024-07-17 07:16:20|61.1|60.8|61.14|60.84|61.14|60.84|61.1|60.8|8
1721200600000|2024-07-17 07:16:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|7
1721200620000|2024-07-17 07:17:00|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|9
1721200630000|2024-07-17 07:17:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200640000|2024-07-17 07:17:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721200650000|2024-07-17 07:17:30|61.14|60.84|61.18|60.88|61.18|60.88|61.14|60.84|8
1721200660000|2024-07-17 07:17:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721200670000|2024-07-17 07:17:50|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721200680000|2024-07-17 07:18:00|61.17|60.87|61.14|60.84|61.17|60.87|61.12|60.82|19
1721200690000|2024-07-17 07:18:10|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|10
1721200700000|2024-07-17 07:18:20|61.12|60.82|61.15|60.85|61.15|60.85|61.11|60.81|15
1721200710000|2024-07-17 07:18:30|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721200720000|2024-07-17 07:18:40|61.15|60.85|61.18|60.88|61.18|60.88|61.15|60.85|11
1721200750000|2024-07-17 07:19:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200760000|2024-07-17 07:19:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200770000|2024-07-17 07:19:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200780000|2024-07-17 07:19:40|61.16|60.86|61.17|60.87|61.18|60.88|61.16|60.86|5
1721200790000|2024-07-17 07:19:50|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|13
1721200800000|2024-07-17 07:20:00|61.16|60.86|61.15|60.85|61.17|60.87|61.14|60.84|13
1721200810000|2024-07-17 07:20:10|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|6
1721200820000|2024-07-17 07:20:20|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|15
1721200830000|2024-07-17 07:20:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200840000|2024-07-17 07:20:40|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721200850000|2024-07-17 07:20:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721200860000|2024-07-17 07:21:00|61.14|60.84|61.18|60.88|61.18|60.88|61.14|60.84|9
1721200870000|2024-07-17 07:21:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721200880000|2024-07-17 07:21:20|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|6
1721200890000|2024-07-17 07:21:30|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|10
1721200900000|2024-07-17 07:21:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721200910000|2024-07-17 07:21:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721200920000|2024-07-17 07:22:00|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|8
1721200930000|2024-07-17 07:22:10|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|9
1721200940000|2024-07-17 07:22:20|61.18|60.88|61.17|60.87|61.18|60.88|61.16|60.86|6
1721200950000|2024-07-17 07:22:30|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|4
1721200960000|2024-07-17 07:22:40|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721200980000|2024-07-17 07:23:00|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721200990000|2024-07-17 07:23:10|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721201040000|2024-07-17 07:24:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721201050000|2024-07-17 07:24:10|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721201070000|2024-07-17 07:24:30|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721201080000|2024-07-17 07:24:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721201090000|2024-07-17 07:24:50|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|4
1721201100000|2024-07-17 07:25:00|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|6
1721201110000|2024-07-17 07:25:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721201120000|2024-07-17 07:25:20|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|5
1721201130000|2024-07-17 07:25:30|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|4
1721201160000|2024-07-17 07:26:00|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|4
1721201170000|2024-07-17 07:26:10|61.22|60.92|61.14|60.84|61.23|60.93|61.14|60.84|12
1721201180000|2024-07-17 07:26:20|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|12
1721201190000|2024-07-17 07:26:30|61.15|60.85|61.14|60.84|61.15|60.85|61.12|60.82|10
1721201200000|2024-07-17 07:26:40|61.13|60.83|61.14|60.84|61.15|60.85|61.12|60.82|11
1721201210000|2024-07-17 07:26:50|61.13|60.83|61.14|60.84|61.16|60.86|61.1|60.8|12
1721201220000|2024-07-17 07:27:00|61.13|60.83|61.15|60.85|61.17|60.87|61.13|60.83|13
1721201230000|2024-07-17 07:27:10|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201250000|2024-07-17 07:27:30|61.15|60.85|61.06|60.76|61.15|60.85|61.06|60.76|10
1721201260000|2024-07-17 07:27:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721201270000|2024-07-17 07:27:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721201280000|2024-07-17 07:28:00|61.07|60.77|61.12|60.82|61.13|60.83|61.07|60.77|8
1721201290000|2024-07-17 07:28:10|61.13|60.83|61.13|60.83|61.13|60.83|61.09|60.79|8
1721201300000|2024-07-17 07:28:20|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|6
1721201310000|2024-07-17 07:28:30|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|11
1721201320000|2024-07-17 07:28:40|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721201330000|2024-07-17 07:28:50|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721201340000|2024-07-17 07:29:00|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721201360000|2024-07-17 07:29:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721201370000|2024-07-17 07:29:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721201390000|2024-07-17 07:29:50|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201410000|2024-07-17 07:30:10|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721201420000|2024-07-17 07:30:20|61.13|60.83|61.11|60.81|61.13|60.83|61.1|60.8|7
1721201430000|2024-07-17 07:30:30|61.1|60.8|61.08|60.78|61.11|60.81|61.07|60.77|11
1721201440000|2024-07-17 07:30:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|10
1721201450000|2024-07-17 07:30:50|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|7
1721201460000|2024-07-17 07:31:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721201470000|2024-07-17 07:31:10|61.04|60.74|60.99|60.69|61.04|60.74|60.98|60.68|11
1721201480000|2024-07-17 07:31:20|61.02|60.72|61.01|60.71|61.05|60.75|61.01|60.71|13
1721201490000|2024-07-17 07:31:30|61|60.7|60.97|60.67|61.01|60.71|60.97|60.67|7
1721201500000|2024-07-17 07:31:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721201510000|2024-07-17 07:31:50|60.99|60.69|61.02|60.72|61.03|60.73|60.99|60.69|8
1721201520000|2024-07-17 07:32:00|61.04|60.74|61.03|60.73|61.05|60.75|61.02|60.72|10
1721201530000|2024-07-17 07:32:10|61.02|60.72|60.98|60.68|61.03|60.73|60.97|60.67|16
1721201540000|2024-07-17 07:32:20|60.97|60.67|60.96|60.66|60.99|60.69|60.96|60.66|13
1721201550000|2024-07-17 07:32:30|60.97|60.67|60.97|60.67|60.97|60.67|60.95|60.65|13
1721201560000|2024-07-17 07:32:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|11
1721201570000|2024-07-17 07:32:50|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721201580000|2024-07-17 07:33:00|60.97|60.67|60.98|60.68|60.98|60.68|60.96|60.66|4
1721201590000|2024-07-17 07:33:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721201600000|2024-07-17 07:33:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721201610000|2024-07-17 07:33:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|8
1721201620000|2024-07-17 07:33:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|7
1721201630000|2024-07-17 07:33:50|60.98|60.68|61.04|60.74|61.05|60.75|60.98|60.68|11
1721201640000|2024-07-17 07:34:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721201650000|2024-07-17 07:34:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721201660000|2024-07-17 07:34:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721201670000|2024-07-17 07:34:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721201690000|2024-07-17 07:34:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721201700000|2024-07-17 07:35:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|9
1721201710000|2024-07-17 07:35:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|5
1721201720000|2024-07-17 07:35:20|61.05|60.75|61.13|60.83|61.14|60.84|61.04|60.74|13
1721201730000|2024-07-17 07:35:30|61.14|60.84|61.19|60.89|61.19|60.89|61.14|60.84|9
1721201740000|2024-07-17 07:35:40|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|4
1721201750000|2024-07-17 07:35:50|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|5
1721201760000|2024-07-17 07:36:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721201770000|2024-07-17 07:36:10|61.17|60.87|61.13|60.83|61.17|60.87|61.13|60.83|7
1721201780000|2024-07-17 07:36:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721201790000|2024-07-17 07:36:30|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|4
1721201800000|2024-07-17 07:36:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721201810000|2024-07-17 07:36:50|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|7
1721201820000|2024-07-17 07:37:00|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201830000|2024-07-17 07:37:10|61.15|60.85|61.13|60.83|61.15|60.85|61.13|60.83|3
1721201840000|2024-07-17 07:37:20|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201850000|2024-07-17 07:37:30|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721201860000|2024-07-17 07:37:40|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721201870000|2024-07-17 07:37:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721201880000|2024-07-17 07:38:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721201890000|2024-07-17 07:38:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721201900000|2024-07-17 07:38:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721201910000|2024-07-17 07:38:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721201920000|2024-07-17 07:38:40|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721201990000|2024-07-17 07:39:50|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721202000000|2024-07-17 07:40:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|8
1721202010000|2024-07-17 07:40:10|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|9
1721202020000|2024-07-17 07:40:20|61.16|60.86|61.2|60.9|61.2|60.9|61.16|60.86|6
1721202030000|2024-07-17 07:40:30|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|9
1721202060000|2024-07-17 07:41:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721202070000|2024-07-17 07:41:10|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721202080000|2024-07-17 07:41:20|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721202090000|2024-07-17 07:41:30|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|5
1721202100000|2024-07-17 07:41:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721202110000|2024-07-17 07:41:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721202120000|2024-07-17 07:42:00|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721202140000|2024-07-17 07:42:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721202150000|2024-07-17 07:42:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721202160000|2024-07-17 07:42:40|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721202180000|2024-07-17 07:43:00|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721202190000|2024-07-17 07:43:10|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|10
1721202200000|2024-07-17 07:43:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721202210000|2024-07-17 07:43:30|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721202220000|2024-07-17 07:43:40|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|9
1721202230000|2024-07-17 07:43:50|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|7
1721202240000|2024-07-17 07:44:00|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721202250000|2024-07-17 07:44:10|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721202260000|2024-07-17 07:44:20|61.13|60.83|61.12|60.82|61.13|60.83|61.09|60.79|7
1721202270000|2024-07-17 07:44:30|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|6
1721202280000|2024-07-17 07:44:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721202290000|2024-07-17 07:44:50|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|6
1721202300000|2024-07-17 07:45:00|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|6
1721202310000|2024-07-17 07:45:10|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721202320000|2024-07-17 07:45:20|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721202330000|2024-07-17 07:45:30|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|9
1721202350000|2024-07-17 07:45:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721202360000|2024-07-17 07:46:00|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721202370000|2024-07-17 07:46:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721202380000|2024-07-17 07:46:20|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|4
1721202390000|2024-07-17 07:46:30|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|6
1721202400000|2024-07-17 07:46:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721202410000|2024-07-17 07:46:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721202420000|2024-07-17 07:47:00|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721202430000|2024-07-17 07:47:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721202440000|2024-07-17 07:47:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721202450000|2024-07-17 07:47:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721202460000|2024-07-17 07:47:40|61.02|60.72|61.04|60.74|61.04|60.74|60.99|60.69|7
1721202470000|2024-07-17 07:47:50|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721202490000|2024-07-17 07:48:10|61.03|60.73|61|60.7|61.03|60.73|61|60.7|11
1721202500000|2024-07-17 07:48:20|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|13
1721202510000|2024-07-17 07:48:30|60.99|60.69|61.04|60.74|61.04|60.74|60.98|60.68|14
1721202520000|2024-07-17 07:48:40|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721202530000|2024-07-17 07:48:50|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|10
1721202540000|2024-07-17 07:49:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721202550000|2024-07-17 07:49:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|8
1721202560000|2024-07-17 07:49:20|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|7
1721202570000|2024-07-17 07:49:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721202580000|2024-07-17 07:49:40|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721202590000|2024-07-17 07:49:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721202600000|2024-07-17 07:50:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721202610000|2024-07-17 07:50:10|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721202620000|2024-07-17 07:50:20|61.04|60.74|61.05|60.75|61.07|60.77|61.04|60.74|8
1721202630000|2024-07-17 07:50:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|10
1721202640000|2024-07-17 07:50:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721202660000|2024-07-17 07:51:00|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|8
1721202670000|2024-07-17 07:51:10|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|4
1721202680000|2024-07-17 07:51:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721202690000|2024-07-17 07:51:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|5
1721202700000|2024-07-17 07:51:40|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721202720000|2024-07-17 07:52:00|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|10
1721202730000|2024-07-17 07:52:10|61.01|60.71|61.04|60.74|61.04|60.74|60.98|60.68|16
1721202740000|2024-07-17 07:52:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721202750000|2024-07-17 07:52:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|9
1721202760000|2024-07-17 07:52:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|9
1721202770000|2024-07-17 07:52:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721202780000|2024-07-17 07:53:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|8
1721202790000|2024-07-17 07:53:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|9
1721202800000|2024-07-17 07:53:20|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721202810000|2024-07-17 07:53:30|61.02|60.72|60.98|60.68|61.02|60.72|60.98|60.68|5
1721202820000|2024-07-17 07:53:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721202830000|2024-07-17 07:53:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721202840000|2024-07-17 07:54:00|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|8
1721202850000|2024-07-17 07:54:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|8
1721202860000|2024-07-17 07:54:20|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|11
1721202870000|2024-07-17 07:54:30|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|8
1721202880000|2024-07-17 07:54:40|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|6
1721202890000|2024-07-17 07:54:50|60.9|60.6|60.9|60.6|60.93|60.63|60.9|60.6|4
1721202900000|2024-07-17 07:55:00|60.91|60.61|60.93|60.63|60.93|60.63|60.9|60.6|8
1721202910000|2024-07-17 07:55:10|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|7
1721202920000|2024-07-17 07:55:20|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|8
1721202930000|2024-07-17 07:55:30|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|13
1721202940000|2024-07-17 07:55:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721202950000|2024-07-17 07:55:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721202960000|2024-07-17 07:56:00|61|60.7|61.03|60.73|61.03|60.73|61|60.7|7
1721202970000|2024-07-17 07:56:10|61.02|60.72|61|60.7|61.02|60.72|61|60.7|9
1721202980000|2024-07-17 07:56:20|61.01|60.71|61|60.7|61.01|60.71|61|60.7|8
1721202990000|2024-07-17 07:56:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|12
1721203000000|2024-07-17 07:56:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721203010000|2024-07-17 07:56:50|61.01|60.71|61.04|60.74|61.06|60.76|61.01|60.71|5
1721203020000|2024-07-17 07:57:00|61.06|60.76|61.07|60.77|61.08|60.78|61.04|60.74|15
1721203030000|2024-07-17 07:57:10|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|8
1721203040000|2024-07-17 07:57:20|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|8
1721203050000|2024-07-17 07:57:30|61.08|60.78|61.15|60.85|61.16|60.86|61.08|60.78|16
1721203060000|2024-07-17 07:57:40|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|20
1721203070000|2024-07-17 07:57:50|61.16|60.86|61.14|60.84|61.16|60.86|61.14|60.84|7
1721203080000|2024-07-17 07:58:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|10
1721203090000|2024-07-17 07:58:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721203100000|2024-07-17 07:58:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721203120000|2024-07-17 07:58:40|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721203130000|2024-07-17 07:58:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|8
1721203140000|2024-07-17 07:59:00|61.13|60.83|61.12|60.82|61.13|60.83|61.1|60.8|4
1721203150000|2024-07-17 07:59:10|61.1|60.8|61.09|60.79|61.12|60.82|61.08|60.78|9
1721203160000|2024-07-17 07:59:20|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|10
1721203170000|2024-07-17 07:59:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721203180000|2024-07-17 07:59:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|8
1721203190000|2024-07-17 07:59:50|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|5
1721203200000|2024-07-17 08:00:00|61.1|60.8|61.07|60.77|61.12|60.82|61.07|60.77|11
1721203210000|2024-07-17 08:00:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|8
1721203220000|2024-07-17 08:00:20|61.08|60.78|61.09|60.79|61.11|60.81|61.07|60.77|15
1721203230000|2024-07-17 08:00:30|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|11
1721203240000|2024-07-17 08:00:40|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|10
1721203250000|2024-07-17 08:00:50|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|7
1721203260000|2024-07-17 08:01:00|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|14
1721203270000|2024-07-17 08:01:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721203280000|2024-07-17 08:01:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721203290000|2024-07-17 08:01:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721203300000|2024-07-17 08:01:40|61.2|60.9|61.18|60.88|61.2|60.9|61.17|60.87|8
1721203310000|2024-07-17 08:01:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721203320000|2024-07-17 08:02:00|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|2
1721203340000|2024-07-17 08:02:20|61.16|60.86|61.14|60.84|61.17|60.87|61.14|60.84|5
1721203350000|2024-07-17 08:02:30|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|6
1721203360000|2024-07-17 08:02:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|9
1721203400000|2024-07-17 08:03:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721203410000|2024-07-17 08:03:30|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|5
1721203420000|2024-07-17 08:03:40|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|10
1721203430000|2024-07-17 08:03:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|10
1721203440000|2024-07-17 08:04:00|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|7
1721203450000|2024-07-17 08:04:10|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|10
1721203460000|2024-07-17 08:04:20|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|8
1721203470000|2024-07-17 08:04:30|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|4
1721203480000|2024-07-17 08:04:40|61.15|60.85|61.16|60.86|61.18|60.88|61.15|60.85|11
1721203500000|2024-07-17 08:05:00|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|9
1721203510000|2024-07-17 08:05:10|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721203520000|2024-07-17 08:05:20|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|10
1721203530000|2024-07-17 08:05:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721203540000|2024-07-17 08:05:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|6
1721203550000|2024-07-17 08:05:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|7
1721203560000|2024-07-17 08:06:00|61.13|60.83|61.13|60.83|61.15|60.85|61.12|60.82|7
1721203570000|2024-07-17 08:06:10|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|8
1721203580000|2024-07-17 08:06:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|11
1721203590000|2024-07-17 08:06:30|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|11
1721203600000|2024-07-17 08:06:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721203610000|2024-07-17 08:06:50|61.13|60.83|61.14|60.84|61.14|60.84|61.1|60.8|13
1721203620000|2024-07-17 08:07:00|61.13|60.83|61.09|60.79|61.13|60.83|61.08|60.78|4
1721203630000|2024-07-17 08:07:10|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|20
1721203640000|2024-07-17 08:07:20|61.12|60.82|61.13|60.83|61.14|60.84|61.1|60.8|12
1721203650000|2024-07-17 08:07:30|61.14|60.84|61.09|60.79|61.15|60.85|61.09|60.79|18
1721203660000|2024-07-17 08:07:40|61.08|60.78|61.1|60.8|61.11|60.81|61.08|60.78|9
1721203670000|2024-07-17 08:07:50|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|9
1721203680000|2024-07-17 08:08:00|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|18
1721203690000|2024-07-17 08:08:10|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721203700000|2024-07-17 08:08:20|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|10
1721203710000|2024-07-17 08:08:30|61.13|60.83|61.15|60.85|61.16|60.86|61.13|60.83|18
1721203720000|2024-07-17 08:08:40|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|8
1721203730000|2024-07-17 08:08:50|61.14|60.84|61.13|60.83|61.15|60.85|61.09|60.79|16
1721203740000|2024-07-17 08:09:00|61.14|60.84|61.11|60.81|61.15|60.85|61.1|60.8|11
1721203750000|2024-07-17 08:09:10|61.13|60.83|61.15|60.85|61.16|60.86|61.13|60.83|9
1721203760000|2024-07-17 08:09:20|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|5
1721203770000|2024-07-17 08:09:30|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|9
1721203780000|2024-07-17 08:09:40|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|9
1721203790000|2024-07-17 08:09:50|61.14|60.84|61.09|60.79|61.14|60.84|61.09|60.79|11
1721203800000|2024-07-17 08:10:00|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|6
1721203810000|2024-07-17 08:10:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721203820000|2024-07-17 08:10:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|9
1721203830000|2024-07-17 08:10:30|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|11
1721203840000|2024-07-17 08:10:40|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721203850000|2024-07-17 08:10:50|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721203860000|2024-07-17 08:11:00|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721203870000|2024-07-17 08:11:10|61.03|60.73|61.04|60.74|61.06|60.76|61.03|60.73|12
1721203880000|2024-07-17 08:11:20|61.03|60.73|60.97|60.67|61.04|60.74|60.97|60.67|19
1721203890000|2024-07-17 08:11:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721203900000|2024-07-17 08:11:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|8
1721203910000|2024-07-17 08:11:50|60.98|60.68|61.03|60.73|61.03|60.73|60.96|60.66|13
1721203920000|2024-07-17 08:12:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|10
1721203930000|2024-07-17 08:12:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|8
1721203940000|2024-07-17 08:12:20|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|6
1721203950000|2024-07-17 08:12:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|4
1721203960000|2024-07-17 08:12:40|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721203970000|2024-07-17 08:12:50|61.04|60.74|61.03|60.73|61.05|60.75|61.02|60.72|16
1721203980000|2024-07-17 08:13:00|61.02|60.72|60.98|60.68|61.04|60.74|60.98|60.68|10
1721203990000|2024-07-17 08:13:10|60.97|60.67|60.93|60.63|60.98|60.68|60.93|60.63|15
1721204000000|2024-07-17 08:13:20|60.92|60.62|60.94|60.64|60.95|60.65|60.9|60.6|19
1721204010000|2024-07-17 08:13:30|60.93|60.63|60.87|60.57|60.93|60.63|60.84|60.54|9
1721204020000|2024-07-17 08:13:40|60.86|60.56|60.86|60.56|60.87|60.57|60.84|60.54|15
1721204030000|2024-07-17 08:13:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|13
1721204040000|2024-07-17 08:14:00|60.88|60.58|60.85|60.55|60.88|60.58|60.84|60.54|10
1721204050000|2024-07-17 08:14:10|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|13
1721204060000|2024-07-17 08:14:20|60.85|60.55|60.85|60.55|60.87|60.57|60.83|60.53|16
1721204070000|2024-07-17 08:14:30|60.86|60.56|60.84|60.54|60.86|60.56|60.83|60.53|11
1721204080000|2024-07-17 08:14:40|60.85|60.55|60.84|60.54|60.87|60.57|60.83|60.53|15
1721204090000|2024-07-17 08:14:50|60.83|60.53|60.81|60.51|60.84|60.54|60.81|60.51|12
1721204100000|2024-07-17 08:15:00|60.82|60.52|60.83|60.53|60.87|60.57|60.82|60.52|18
1721204110000|2024-07-17 08:15:10|60.84|60.54|60.84|60.54|60.86|60.56|60.81|60.51|18
1721204120000|2024-07-17 08:15:20|60.83|60.53|60.82|60.52|60.85|60.55|60.82|60.52|9
1721204130000|2024-07-17 08:15:30|60.84|60.54|60.76|60.46|60.84|60.54|60.76|60.46|6
1721204140000|2024-07-17 08:15:40|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|11
1721204150000|2024-07-17 08:15:50|60.77|60.47|60.84|60.54|60.84|60.54|60.77|60.47|10
1721204160000|2024-07-17 08:16:00|60.83|60.53|60.86|60.56|60.86|60.56|60.83|60.53|14
1721204170000|2024-07-17 08:16:10|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721204180000|2024-07-17 08:16:20|60.85|60.55|60.83|60.53|60.86|60.56|60.82|60.52|9
1721204190000|2024-07-17 08:16:30|60.8|60.5|60.77|60.47|60.83|60.53|60.76|60.46|19
1721204200000|2024-07-17 08:16:40|60.76|60.46|60.72|60.42|60.76|60.46|60.72|60.42|8
1721204210000|2024-07-17 08:16:50|60.73|60.43|60.75|60.45|60.75|60.45|60.7|60.4|9
1721204220000|2024-07-17 08:17:00|60.76|60.46|60.76|60.46|60.77|60.47|60.75|60.45|13
1721204230000|2024-07-17 08:17:10|60.75|60.45|60.74|60.44|60.76|60.46|60.73|60.43|13
1721204240000|2024-07-17 08:17:20|60.75|60.45|60.69|60.39|60.75|60.45|60.69|60.39|13
1721204250000|2024-07-17 08:17:30|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|7
1721204260000|2024-07-17 08:17:40|60.66|60.36|60.65|60.35|60.68|60.38|60.65|60.35|9
1721204270000|2024-07-17 08:17:50|60.66|60.36|60.69|60.39|60.7|60.4|60.66|60.36|10
1721204280000|2024-07-17 08:18:00|60.7|60.4|60.68|60.38|60.7|60.4|60.67|60.37|7
1721204290000|2024-07-17 08:18:10|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|7
1721204300000|2024-07-17 08:18:20|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|6
1721204310000|2024-07-17 08:18:30|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|9
1721204320000|2024-07-17 08:18:40|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721204330000|2024-07-17 08:18:50|60.66|60.36|60.62|60.32|60.67|60.37|60.59|60.29|15
1721204340000|2024-07-17 08:19:00|60.61|60.31|60.65|60.35|60.66|60.36|60.61|60.31|22
1721204350000|2024-07-17 08:19:10|60.64|60.34|60.57|60.27|60.65|60.35|60.53|60.23|12
1721204360000|2024-07-17 08:19:20|60.55|60.25|60.51|60.21|60.55|60.25|60.51|60.21|17
1721204370000|2024-07-17 08:19:30|60.5|60.2|60.51|60.21|60.52|60.22|60.5|60.2|6
1721204380000|2024-07-17 08:19:40|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|12
1721204390000|2024-07-17 08:19:50|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|6
1721204400000|2024-07-17 08:20:00|60.48|60.18|60.49|60.19|60.51|60.21|60.48|60.18|16
1721204410000|2024-07-17 08:20:10|60.51|60.21|60.55|60.25|60.56|60.26|60.49|60.19|18
1721204420000|2024-07-17 08:20:20|60.54|60.24|60.56|60.26|60.56|60.26|60.53|60.23|18
1721204430000|2024-07-17 08:20:30|60.57|60.27|60.59|60.29|60.61|60.31|60.57|60.27|18
1721204440000|2024-07-17 08:20:40|60.61|60.31|60.58|60.28|60.62|60.32|60.57|60.27|10
1721204450000|2024-07-17 08:20:50|60.59|60.29|60.57|60.27|60.59|60.29|60.56|60.26|14
1721204460000|2024-07-17 08:21:00|60.58|60.28|60.54|60.24|60.58|60.28|60.54|60.24|13
1721204470000|2024-07-17 08:21:10|60.55|60.25|60.52|60.22|60.55|60.25|60.5|60.2|14
1721204480000|2024-07-17 08:21:20|60.54|60.24|60.56|60.26|60.57|60.27|60.54|60.24|10
1721204490000|2024-07-17 08:21:30|60.55|60.25|60.55|60.25|60.57|60.27|60.54|60.24|14
1721204500000|2024-07-17 08:21:40|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|8
1721204510000|2024-07-17 08:21:50|60.54|60.24|60.5|60.2|60.55|60.25|60.49|60.19|21
1721204520000|2024-07-17 08:22:00|60.49|60.19|60.45|60.15|60.5|60.2|60.44|60.14|15
1721204530000|2024-07-17 08:22:10|60.44|60.14|60.39|60.09|60.45|60.15|60.39|60.09|15
1721204540000|2024-07-17 08:22:20|60.4|60.1|60.37|60.07|60.4|60.1|60.36|60.06|9
1721204550000|2024-07-17 08:22:30|60.36|60.06|60.39|60.09|60.43|60.13|60.36|60.06|10
1721204560000|2024-07-17 08:22:40|60.38|60.08|60.46|60.16|60.46|60.16|60.38|60.08|17
1721204570000|2024-07-17 08:22:50|60.47|60.17|60.55|60.25|60.56|60.26|60.47|60.17|19
1721204580000|2024-07-17 08:23:00|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|18
1721204590000|2024-07-17 08:23:10|60.58|60.28|60.59|60.29|60.6|60.3|60.56|60.26|20
1721204600000|2024-07-17 08:23:20|60.6|60.3|60.65|60.35|60.67|60.37|60.59|60.29|21
1721204610000|2024-07-17 08:23:30|60.66|60.36|60.64|60.34|60.67|60.37|60.64|60.34|6
1721204620000|2024-07-17 08:23:40|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|5
1721204630000|2024-07-17 08:23:50|60.66|60.36|60.69|60.39|60.69|60.39|60.65|60.35|6
1721204640000|2024-07-17 08:24:00|60.68|60.38|60.75|60.45|60.76|60.46|60.67|60.37|17
1721204650000|2024-07-17 08:24:10|60.76|60.46|60.79|60.49|60.8|60.5|60.76|60.46|10
1721204660000|2024-07-17 08:24:20|60.8|60.5|60.8|60.5|60.81|60.51|60.77|60.47|14
1721204670000|2024-07-17 08:24:30|60.81|60.51|60.79|60.49|60.81|60.51|60.78|60.48|15
1721204680000|2024-07-17 08:24:40|60.78|60.48|60.77|60.47|60.8|60.5|60.77|60.47|13
1721204690000|2024-07-17 08:24:50|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|5
1721204700000|2024-07-17 08:25:00|60.77|60.47|60.65|60.35|60.77|60.47|60.65|60.35|19
1721204710000|2024-07-17 08:25:10|60.66|60.36|60.66|60.36|60.68|60.38|60.65|60.35|14
1721204720000|2024-07-17 08:25:20|60.68|60.38|60.75|60.45|60.75|60.45|60.68|60.38|14
1721204730000|2024-07-17 08:25:30|60.74|60.44|60.65|60.35|60.75|60.45|60.65|60.35|14
1721204740000|2024-07-17 08:25:40|60.66|60.36|60.65|60.35|60.67|60.37|60.61|60.31|20
1721204750000|2024-07-17 08:25:50|60.64|60.34|60.63|60.33|60.65|60.35|60.62|60.32|13
1721204760000|2024-07-17 08:26:00|60.65|60.35|60.68|60.38|60.68|60.38|60.64|60.34|12
1721204770000|2024-07-17 08:26:10|60.67|60.37|60.76|60.46|60.76|60.46|60.67|60.37|16
1721204780000|2024-07-17 08:26:20|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|11
1721204790000|2024-07-17 08:26:30|60.77|60.47|60.8|60.5|60.84|60.54|60.75|60.45|25
1721204800000|2024-07-17 08:26:40|60.79|60.49|60.8|60.5|60.83|60.53|60.78|60.48|21
1721204810000|2024-07-17 08:26:50|60.79|60.49|60.78|60.48|60.8|60.5|60.77|60.47|18
1721204820000|2024-07-17 08:27:00|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|6
1721204830000|2024-07-17 08:27:10|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|11
1721204840000|2024-07-17 08:27:20|60.85|60.55|60.88|60.58|60.88|60.58|60.84|60.54|8
1721204850000|2024-07-17 08:27:30|60.87|60.57|60.88|60.58|60.91|60.61|60.87|60.57|11
1721204860000|2024-07-17 08:27:40|60.87|60.57|60.91|60.61|60.93|60.63|60.87|60.57|14
1721204870000|2024-07-17 08:27:50|60.93|60.63|60.9|60.6|60.94|60.64|60.9|60.6|11
1721204880000|2024-07-17 08:28:00|60.93|60.63|60.89|60.59|60.93|60.63|60.89|60.59|17
1721204890000|2024-07-17 08:28:10|60.9|60.6|60.93|60.63|60.93|60.63|60.88|60.58|8
1721204900000|2024-07-17 08:28:20|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|5
1721204910000|2024-07-17 08:28:30|60.93|60.63|60.97|60.67|60.98|60.68|60.92|60.62|25
1721204920000|2024-07-17 08:28:40|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|18
1721204930000|2024-07-17 08:28:50|61|60.7|60.99|60.69|61|60.7|60.97|60.67|11
1721204940000|2024-07-17 08:29:00|61|60.7|61.02|60.72|61.02|60.72|60.98|60.68|13
1721204950000|2024-07-17 08:29:10|61.05|60.75|61.06|60.76|61.06|60.76|61.01|60.71|13
1721204960000|2024-07-17 08:29:20|61.04|60.74|61.05|60.75|61.05|60.75|61.02|60.72|9
1721204970000|2024-07-17 08:29:30|61.06|60.76|61.09|60.79|61.09|60.79|61.04|60.74|16
1721204980000|2024-07-17 08:29:40|61.07|60.77|61.06|60.76|61.09|60.79|61.04|60.74|22
1721204990000|2024-07-17 08:29:50|61.04|60.74|61.09|60.79|61.1|60.8|61.04|60.74|17
1721205000000|2024-07-17 08:30:00|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721205010000|2024-07-17 08:30:10|61.05|60.75|61.08|60.78|61.08|60.78|61.04|60.74|6
1721205020000|2024-07-17 08:30:20|61.09|60.79|61.14|60.84|61.14|60.84|61.07|60.77|18
1721205030000|2024-07-17 08:30:30|61.13|60.83|61.17|60.87|61.17|60.87|61.1|60.8|8
1721205040000|2024-07-17 08:30:40|61.18|60.88|61.2|60.9|61.2|60.9|61.16|60.86|12
1721205050000|2024-07-17 08:30:50|61.19|60.89|61.23|60.93|61.24|60.94|61.19|60.89|15
1721205060000|2024-07-17 08:31:00|61.24|60.94|61.19|60.89|61.24|60.94|61.18|60.88|10
1721205070000|2024-07-17 08:31:10|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|10
1721205080000|2024-07-17 08:31:20|61.15|60.85|61.18|60.88|61.19|60.89|61.15|60.85|20
1721205090000|2024-07-17 08:31:30|61.19|60.89|61.18|60.88|61.21|60.91|61.16|60.86|14
1721205100000|2024-07-17 08:31:40|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|11
1721205110000|2024-07-17 08:31:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|8
1721205120000|2024-07-17 08:32:00|61.16|60.86|61.16|60.86|61.16|60.86|61.14|60.84|11
1721205130000|2024-07-17 08:32:10|61.15|60.85|61.12|60.82|61.15|60.85|61.09|60.79|13
1721205140000|2024-07-17 08:32:20|61.11|60.81|61.11|60.81|61.11|60.81|61.08|60.78|13
1721205150000|2024-07-17 08:32:30|61.13|60.83|61.14|60.84|61.15|60.85|61.09|60.79|18
1721205160000|2024-07-17 08:32:40|61.13|60.83|61.14|60.84|61.14|60.84|61.1|60.8|19
1721205170000|2024-07-17 08:32:50|61.12|60.82|61.08|60.78|61.13|60.83|61.07|60.77|18
1721205180000|2024-07-17 08:33:00|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|14
1721205190000|2024-07-17 08:33:10|61.07|60.77|61.08|60.78|61.14|60.84|61.07|60.77|16
1721205200000|2024-07-17 08:33:20|61.09|60.79|61.12|60.82|61.12|60.82|61.08|60.78|7
1721205210000|2024-07-17 08:33:30|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|7
1721205220000|2024-07-17 08:33:40|61.12|60.82|61.12|60.82|61.15|60.85|61.12|60.82|5
1721205230000|2024-07-17 08:33:50|61.15|60.85|61.12|60.82|61.15|60.85|61.12|60.82|10
1721205240000|2024-07-17 08:34:00|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|14
1721205250000|2024-07-17 08:34:10|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721205260000|2024-07-17 08:34:20|61.15|60.85|61.12|60.82|61.16|60.86|61.12|60.82|14
1721205270000|2024-07-17 08:34:30|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|12
1721205280000|2024-07-17 08:34:40|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|12
1721205290000|2024-07-17 08:34:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|8
1721205300000|2024-07-17 08:35:00|61.13|60.83|61.16|60.86|61.16|60.86|61.12|60.82|9
1721205310000|2024-07-17 08:35:10|61.14|60.84|61.17|60.87|61.17|60.87|61.14|60.84|6
1721205320000|2024-07-17 08:35:20|61.14|60.84|61.12|60.82|61.16|60.86|61.12|60.82|10
1721205330000|2024-07-17 08:35:30|61.1|60.8|61.16|60.86|61.16|60.86|61.1|60.8|10
1721205340000|2024-07-17 08:35:40|61.15|60.85|61.13|60.83|61.15|60.85|61.12|60.82|10
1721205350000|2024-07-17 08:35:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|5
1721205360000|2024-07-17 08:36:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|4
1721205370000|2024-07-17 08:36:10|61.11|60.81|61.06|60.76|61.11|60.81|61.06|60.76|13
1721205380000|2024-07-17 08:36:20|61.07|60.77|61.05|60.75|61.07|60.77|61.04|60.74|7
1721205390000|2024-07-17 08:36:30|61.06|60.76|61.07|60.77|61.08|60.78|61.05|60.75|14
1721205400000|2024-07-17 08:36:40|61.08|60.78|61.06|60.76|61.11|60.81|61.05|60.75|22
1721205410000|2024-07-17 08:36:50|61.05|60.75|61.04|60.74|61.07|60.77|61.03|60.73|10
1721205420000|2024-07-17 08:37:00|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|8
1721205430000|2024-07-17 08:37:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721205440000|2024-07-17 08:37:20|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|13
1721205450000|2024-07-17 08:37:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721205460000|2024-07-17 08:37:40|61.05|60.75|61.06|60.76|61.07|60.77|61.04|60.74|10
1721205470000|2024-07-17 08:37:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721205480000|2024-07-17 08:38:00|61.07|60.77|61.12|60.82|61.12|60.82|61.07|60.77|9
1721205490000|2024-07-17 08:38:10|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721205500000|2024-07-17 08:38:20|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|11
1721205510000|2024-07-17 08:38:30|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|10
1721205520000|2024-07-17 08:38:40|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721205530000|2024-07-17 08:38:50|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721205540000|2024-07-17 08:39:00|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|10
1721205550000|2024-07-17 08:39:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721205560000|2024-07-17 08:39:20|61.09|60.79|61.08|60.78|61.1|60.8|61.07|60.77|13
1721205570000|2024-07-17 08:39:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721205580000|2024-07-17 08:39:40|61.08|60.78|61.12|60.82|61.12|60.82|61.08|60.78|8
1721205590000|2024-07-17 08:39:50|61.11|60.81|61.08|60.78|61.11|60.81|61.08|60.78|6
1721205600000|2024-07-17 08:40:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721205610000|2024-07-17 08:40:10|61.1|60.8|61.07|60.77|61.1|60.8|61.07|60.77|6
1721205620000|2024-07-17 08:40:20|61.08|60.78|61.05|60.75|61.08|60.78|61.05|60.75|12
1721205630000|2024-07-17 08:40:30|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|19
1721205640000|2024-07-17 08:40:40|61.04|60.74|61|60.7|61.05|60.75|61|60.7|13
1721205650000|2024-07-17 08:40:50|61.02|60.72|60.98|60.68|61.02|60.72|60.98|60.68|10
1721205660000|2024-07-17 08:41:00|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|9
1721205670000|2024-07-17 08:41:10|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|17
1721205680000|2024-07-17 08:41:20|60.95|60.65|60.94|60.64|60.96|60.66|60.93|60.63|20
1721205690000|2024-07-17 08:41:30|60.93|60.63|60.88|60.58|60.94|60.64|60.87|60.57|17
1721205700000|2024-07-17 08:41:40|60.87|60.57|60.84|60.54|60.88|60.58|60.84|60.54|15
1721205710000|2024-07-17 08:41:50|60.86|60.56|60.86|60.56|60.88|60.58|60.84|60.54|16
1721205720000|2024-07-17 08:42:00|60.87|60.57|60.94|60.64|60.94|60.64|60.85|60.55|13
1721205730000|2024-07-17 08:42:10|60.93|60.63|60.9|60.6|60.96|60.66|60.89|60.59|18
1721205740000|2024-07-17 08:42:20|60.89|60.59|60.86|60.56|60.9|60.6|60.85|60.55|17
1721205750000|2024-07-17 08:42:30|60.87|60.57|60.86|60.56|60.87|60.57|60.8|60.5|19
1721205760000|2024-07-17 08:42:40|60.85|60.55|60.85|60.55|60.88|60.58|60.81|60.51|22
1721205770000|2024-07-17 08:42:50|60.87|60.57|60.89|60.59|60.9|60.6|60.87|60.57|16
1721205780000|2024-07-17 08:43:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|18
1721205790000|2024-07-17 08:43:10|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|21
1721205800000|2024-07-17 08:43:20|60.86|60.56|60.88|60.58|60.88|60.58|60.85|60.55|19
1721205810000|2024-07-17 08:43:30|60.86|60.56|60.88|60.58|60.9|60.6|60.86|60.56|15
1721205820000|2024-07-17 08:43:40|60.86|60.56|60.88|60.58|60.89|60.59|60.85|60.55|13
1721205830000|2024-07-17 08:43:50|60.85|60.55|60.88|60.58|60.88|60.58|60.85|60.55|19
1721205840000|2024-07-17 08:44:00|60.87|60.57|60.88|60.58|60.89|60.59|60.86|60.56|20
1721205850000|2024-07-17 08:44:10|60.9|60.6|60.91|60.61|60.97|60.67|60.89|60.59|22
1721205860000|2024-07-17 08:44:20|60.92|60.62|60.92|60.62|60.97|60.67|60.91|60.61|14
1721205870000|2024-07-17 08:44:30|60.91|60.61|60.92|60.62|60.97|60.67|60.91|60.61|17
1721205880000|2024-07-17 08:44:40|60.9|60.6|60.95|60.65|60.96|60.66|60.9|60.6|20
1721205890000|2024-07-17 08:44:50|60.94|60.64|60.96|60.66|60.97|60.67|60.9|60.6|18
1721205900000|2024-07-17 08:45:00|60.97|60.67|60.97|60.67|60.97|60.67|60.93|60.63|17
1721205910000|2024-07-17 08:45:10|60.96|60.66|60.96|60.66|60.97|60.67|60.93|60.63|11
1721205920000|2024-07-17 08:45:20|60.95|60.65|60.97|60.67|60.97|60.67|60.93|60.63|22
1721205930000|2024-07-17 08:45:30|60.96|60.66|60.92|60.62|60.96|60.66|60.89|60.59|18
1721205940000|2024-07-17 08:45:40|60.93|60.63|60.9|60.6|60.95|60.65|60.9|60.6|8
1721205950000|2024-07-17 08:45:50|60.91|60.61|60.91|60.61|60.95|60.65|60.9|60.6|12
1721205960000|2024-07-17 08:46:00|60.9|60.6|60.93|60.63|60.93|60.63|60.89|60.59|8
1721205970000|2024-07-17 08:46:10|60.94|60.64|60.98|60.68|60.98|60.68|60.93|60.63|19
1721205980000|2024-07-17 08:46:20|60.97|60.67|61|60.7|61|60.7|60.96|60.66|12
1721205990000|2024-07-17 08:46:30|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|8
1721206000000|2024-07-17 08:46:40|61.03|60.73|61.06|60.76|61.07|60.77|61.01|60.71|18
1721206010000|2024-07-17 08:46:50|61.07|60.77|61.06|60.76|61.07|60.77|61.04|60.74|12
1721206020000|2024-07-17 08:47:00|61.05|60.75|61.06|60.76|61.08|60.78|61.04|60.74|14
1721206030000|2024-07-17 08:47:10|61.07|60.77|61.04|60.74|61.07|60.77|61.02|60.72|13
1721206040000|2024-07-17 08:47:20|61.02|60.72|61.06|60.76|61.07|60.77|61.02|60.72|14
1721206050000|2024-07-17 08:47:30|61.05|60.75|61.03|60.73|61.07|60.77|61.01|60.71|10
1721206060000|2024-07-17 08:47:40|61.01|60.71|61.02|60.72|61.06|60.76|61.01|60.71|14
1721206070000|2024-07-17 08:47:50|61.01|60.71|60.96|60.66|61.01|60.71|60.95|60.65|18
1721206080000|2024-07-17 08:48:00|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|16
1721206090000|2024-07-17 08:48:10|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|17
1721206100000|2024-07-17 08:48:20|60.96|60.66|60.96|60.66|60.98|60.68|60.94|60.64|15
1721206110000|2024-07-17 08:48:30|60.97|60.67|60.97|60.67|60.98|60.68|60.95|60.65|15
1721206120000|2024-07-17 08:48:40|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|11
1721206130000|2024-07-17 08:48:50|60.95|60.65|60.96|60.66|60.97|60.67|60.93|60.63|11
1721206140000|2024-07-17 08:49:00|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|7
1721206150000|2024-07-17 08:49:10|60.96|60.66|60.97|60.67|60.97|60.67|60.94|60.64|19
1721206160000|2024-07-17 08:49:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721206170000|2024-07-17 08:49:30|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|14
1721206180000|2024-07-17 08:49:40|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|9
1721206190000|2024-07-17 08:49:50|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|7
1721206200000|2024-07-17 08:50:00|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|13
1721206210000|2024-07-17 08:50:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721206220000|2024-07-17 08:50:20|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|6
1721206230000|2024-07-17 08:50:30|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721206240000|2024-07-17 08:50:40|61.01|60.71|61.06|60.76|61.06|60.76|61|60.7|16
1721206250000|2024-07-17 08:50:50|61.07|60.77|61.06|60.76|61.07|60.77|61.04|60.74|14
1721206260000|2024-07-17 08:51:00|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|9
1721206270000|2024-07-17 08:51:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721206280000|2024-07-17 08:51:20|61.03|60.73|61.03|60.73|61.06|60.76|61.01|60.71|14
1721206290000|2024-07-17 08:51:30|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|14
1721206300000|2024-07-17 08:51:40|61.03|60.73|61.01|60.71|61.04|60.74|61.01|60.71|9
1721206320000|2024-07-17 08:52:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721206330000|2024-07-17 08:52:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721206340000|2024-07-17 08:52:20|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|4
1721206350000|2024-07-17 08:52:30|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|14
1721206360000|2024-07-17 08:52:40|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|19
1721206370000|2024-07-17 08:52:50|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|6
1721206380000|2024-07-17 08:53:00|60.92|60.62|60.88|60.58|60.95|60.65|60.88|60.58|10
1721206390000|2024-07-17 08:53:10|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|6
1721206400000|2024-07-17 08:53:20|60.86|60.56|60.88|60.58|60.9|60.6|60.86|60.56|14
1721206410000|2024-07-17 08:53:30|60.89|60.59|60.93|60.63|60.95|60.65|60.89|60.59|8
1721206420000|2024-07-17 08:53:40|60.94|60.64|60.94|60.64|60.96|60.66|60.93|60.63|7
1721206430000|2024-07-17 08:53:50|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|10
1721206440000|2024-07-17 08:54:00|60.93|60.63|60.95|60.65|60.96|60.66|60.93|60.63|7
1721206450000|2024-07-17 08:54:10|60.94|60.64|60.95|60.65|60.96|60.66|60.93|60.63|10
1721206460000|2024-07-17 08:54:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|13
1721206470000|2024-07-17 08:54:30|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|6
1721206480000|2024-07-17 08:54:40|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|4
1721206490000|2024-07-17 08:54:50|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|19
1721206500000|2024-07-17 08:55:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|12
1721206510000|2024-07-17 08:55:10|61.01|60.71|60.99|60.69|61.02|60.72|60.98|60.68|12
1721206520000|2024-07-17 08:55:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721206530000|2024-07-17 08:55:30|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|9
1721206540000|2024-07-17 08:55:40|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|11
1721206550000|2024-07-17 08:55:50|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|11
1721206560000|2024-07-17 08:56:00|60.93|60.63|60.96|60.66|60.97|60.67|60.93|60.63|15
1721206570000|2024-07-17 08:56:10|60.95|60.65|60.95|60.65|60.95|60.65|60.93|60.63|10
1721206580000|2024-07-17 08:56:20|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|10
1721206590000|2024-07-17 08:56:30|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|16
1721206600000|2024-07-17 08:56:40|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|13
1721206610000|2024-07-17 08:56:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721206620000|2024-07-17 08:57:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|10
1721206630000|2024-07-17 08:57:10|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|7
1721206640000|2024-07-17 08:57:20|60.95|60.65|60.96|60.66|60.98|60.68|60.95|60.65|8
1721206650000|2024-07-17 08:57:30|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|7
1721206660000|2024-07-17 08:57:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721206670000|2024-07-17 08:57:50|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|8
1721206680000|2024-07-17 08:58:00|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|7
1721206690000|2024-07-17 08:58:10|60.98|60.68|60.98|60.68|61|60.7|60.98|60.68|5
1721206700000|2024-07-17 08:58:20|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|11
1721206710000|2024-07-17 08:58:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721206720000|2024-07-17 08:58:40|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|17
1721206730000|2024-07-17 08:58:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|12
1721206740000|2024-07-17 08:59:00|60.96|60.66|60.95|60.65|60.97|60.67|60.94|60.64|11
1721206750000|2024-07-17 08:59:10|60.96|60.66|60.96|60.66|60.97|60.67|60.94|60.64|8
1721206760000|2024-07-17 08:59:20|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|10
1721206770000|2024-07-17 08:59:30|60.95|60.65|60.97|60.67|60.97|60.67|60.94|60.64|13
1721206780000|2024-07-17 08:59:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|9
1721206790000|2024-07-17 08:59:50|60.98|60.68|60.96|60.66|60.98|60.68|60.95|60.65|7
1721206800000|2024-07-17 09:00:00|60.98|60.68|60.98|60.68|60.98|60.68|60.95|60.65|10
1721206810000|2024-07-17 09:00:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|11
1721206820000|2024-07-17 09:00:20|60.96|60.66|60.96|60.66|60.98|60.68|60.96|60.66|10
1721206830000|2024-07-17 09:00:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721206840000|2024-07-17 09:00:40|60.97|60.67|61.04|60.74|61.04|60.74|60.97|60.67|11
1721206850000|2024-07-17 09:00:50|61.03|60.73|61.02|60.72|61.04|60.74|60.99|60.69|10
1721206860000|2024-07-17 09:01:00|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|16
1721206870000|2024-07-17 09:01:10|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|17
1721206880000|2024-07-17 09:01:20|61.02|60.72|61|60.7|61.02|60.72|60.99|60.69|9
1721206890000|2024-07-17 09:01:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721206900000|2024-07-17 09:01:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721206910000|2024-07-17 09:01:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|14
1721206920000|2024-07-17 09:02:00|61|60.7|61.04|60.74|61.04|60.74|61|60.7|10
1721206930000|2024-07-17 09:02:10|61.03|60.73|61.02|60.72|61.04|60.74|61|60.7|11
1721206940000|2024-07-17 09:02:20|61.01|60.71|60.96|60.66|61.02|60.72|60.95|60.65|13
1721206950000|2024-07-17 09:02:30|60.95|60.65|60.93|60.63|60.95|60.65|60.92|60.62|19
1721206960000|2024-07-17 09:02:40|60.92|60.62|60.94|60.64|60.95|60.65|60.92|60.62|18
1721206970000|2024-07-17 09:02:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|3
1721206980000|2024-07-17 09:03:00|60.94|60.64|60.91|60.61|60.94|60.64|60.91|60.61|10
1721206990000|2024-07-17 09:03:10|60.9|60.6|60.94|60.64|60.94|60.64|60.9|60.6|11
1721207000000|2024-07-17 09:03:20|60.93|60.63|60.94|60.64|60.95|60.65|60.92|60.62|10
1721207010000|2024-07-17 09:03:30|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|13
1721207020000|2024-07-17 09:03:40|60.94|60.64|60.98|60.68|60.99|60.69|60.94|60.64|17
1721207030000|2024-07-17 09:03:50|60.99|60.69|60.97|60.67|61|60.7|60.97|60.67|14
1721207040000|2024-07-17 09:04:00|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|6
1721207050000|2024-07-17 09:04:10|60.98|60.68|61.04|60.74|61.04|60.74|60.98|60.68|14
1721207060000|2024-07-17 09:04:20|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|11
1721207070000|2024-07-17 09:04:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721207090000|2024-07-17 09:04:50|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|4
1721207100000|2024-07-17 09:05:00|61.01|60.71|60.97|60.67|61.02|60.72|60.97|60.67|12
1721207110000|2024-07-17 09:05:10|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|13
1721207120000|2024-07-17 09:05:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721207130000|2024-07-17 09:05:30|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|5
1721207140000|2024-07-17 09:05:40|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|6
1721207160000|2024-07-17 09:06:00|60.94|60.64|60.96|60.66|61.06|60.76|60.94|60.64|18
1721207170000|2024-07-17 09:06:10|60.95|60.65|60.92|60.62|60.97|60.67|60.92|60.62|10
1721207180000|2024-07-17 09:06:20|60.93|60.63|60.91|60.61|60.97|60.67|60.89|60.59|17
1721207190000|2024-07-17 09:06:30|60.87|60.57|60.94|60.64|60.96|60.66|60.87|60.57|24
1721207200000|2024-07-17 09:06:40|60.95|60.65|60.97|60.67|60.98|60.68|60.93|60.63|16
1721207210000|2024-07-17 09:06:50|60.98|60.68|60.94|60.64|60.99|60.69|60.94|60.64|21
1721207220000|2024-07-17 09:07:00|60.95|60.65|60.93|60.63|60.96|60.66|60.92|60.62|17
1721207230000|2024-07-17 09:07:10|60.92|60.62|60.97|60.67|60.97|60.67|60.86|60.56|16
1721207240000|2024-07-17 09:07:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|8
1721207250000|2024-07-17 09:07:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|9
1721207260000|2024-07-17 09:07:40|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721207270000|2024-07-17 09:07:50|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|9
1721207280000|2024-07-17 09:08:00|60.97|60.67|61|60.7|61|60.7|60.97|60.67|13
1721207310000|2024-07-17 09:08:30|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|9
1721207320000|2024-07-17 09:08:40|61.02|60.72|61|60.7|61.02|60.72|60.98|60.68|8
1721207330000|2024-07-17 09:08:50|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721207340000|2024-07-17 09:09:00|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|11
1721207350000|2024-07-17 09:09:10|61.02|60.72|61|60.7|61.02|60.72|61|60.7|3
1721207360000|2024-07-17 09:09:20|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|15
1721207370000|2024-07-17 09:09:30|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|6
1721207380000|2024-07-17 09:09:40|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|5
1721207390000|2024-07-17 09:09:50|61.01|60.71|61.03|60.73|61.04|60.74|61.01|60.71|7
1721207400000|2024-07-17 09:10:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|9
1721207410000|2024-07-17 09:10:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|13
1721207420000|2024-07-17 09:10:20|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|9
1721207430000|2024-07-17 09:10:30|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|4
1721207470000|2024-07-17 09:11:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721207480000|2024-07-17 09:11:20|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721207490000|2024-07-17 09:11:30|61.07|60.77|61.07|60.77|61.09|60.79|61.07|60.77|5
1721207500000|2024-07-17 09:11:40|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|10
1721207510000|2024-07-17 09:11:50|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|7
1721207520000|2024-07-17 09:12:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721207530000|2024-07-17 09:12:10|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|4
1721207540000|2024-07-17 09:12:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721207550000|2024-07-17 09:12:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|7
1721207560000|2024-07-17 09:12:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721207570000|2024-07-17 09:12:50|61.05|60.75|61.09|60.79|61.1|60.8|61.05|60.75|5
1721207580000|2024-07-17 09:13:00|61.05|60.75|61.06|60.76|61.07|60.77|61.04|60.74|6
1721207590000|2024-07-17 09:13:10|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|8
1721207600000|2024-07-17 09:13:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|6
1721207610000|2024-07-17 09:13:30|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|3
1721207620000|2024-07-17 09:13:40|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|8
1721207630000|2024-07-17 09:13:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|6
1721207650000|2024-07-17 09:14:10|61.07|60.77|61.08|60.78|61.08|60.78|61.05|60.75|13
1721207660000|2024-07-17 09:14:20|61.07|60.77|61.07|60.77|61.1|60.8|61.07|60.77|5
1721207670000|2024-07-17 09:14:30|61.1|60.8|61.11|60.81|61.11|60.81|61.07|60.77|13
1721207680000|2024-07-17 09:14:40|61.09|60.79|61.08|60.78|61.11|60.81|61.07|60.77|5
1721207690000|2024-07-17 09:14:50|61.1|60.8|61.1|60.8|61.11|60.81|61.07|60.77|17
1721207700000|2024-07-17 09:15:00|61.08|60.78|61.1|60.8|61.11|60.81|61.07|60.77|15
1721207710000|2024-07-17 09:15:10|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|9
1721207720000|2024-07-17 09:15:20|61.11|60.81|61.07|60.77|61.13|60.83|61.07|60.77|17
1721207730000|2024-07-17 09:15:30|61.1|60.8|61.08|60.78|61.13|60.83|61.08|60.78|10
1721207740000|2024-07-17 09:15:40|61.12|60.82|61.08|60.78|61.12|60.82|61.08|60.78|10
1721207750000|2024-07-17 09:15:50|61.1|60.8|61.11|60.81|61.16|60.86|61.1|60.8|6
1721207760000|2024-07-17 09:16:00|61.12|60.82|61.1|60.8|61.13|60.83|61.1|60.8|8
1721207770000|2024-07-17 09:16:10|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|12
1721207780000|2024-07-17 09:16:20|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|13
1721207790000|2024-07-17 09:16:30|61.13|60.83|61.16|60.86|61.16|60.86|61.13|60.83|7
1721207800000|2024-07-17 09:16:40|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721207810000|2024-07-17 09:16:50|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|3
1721207820000|2024-07-17 09:17:00|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|5
1721207830000|2024-07-17 09:17:10|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|7
1721207840000|2024-07-17 09:17:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|9
1721207850000|2024-07-17 09:17:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|6
1721207860000|2024-07-17 09:17:40|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721207870000|2024-07-17 09:17:50|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721207880000|2024-07-17 09:18:00|61.11|60.81|61.12|60.82|61.13|60.83|61.1|60.8|9
1721207890000|2024-07-17 09:18:10|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|6
1721207920000|2024-07-17 09:18:40|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721207930000|2024-07-17 09:18:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721207950000|2024-07-17 09:19:10|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|5
1721207960000|2024-07-17 09:19:20|61.15|60.85|61.14|60.84|61.16|60.86|61.14|60.84|6
1721207970000|2024-07-17 09:19:30|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721207990000|2024-07-17 09:19:50|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721208000000|2024-07-17 09:20:00|61.15|60.85|61.18|60.88|61.18|60.88|61.14|60.84|14
1721208010000|2024-07-17 09:20:10|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|13
1721208020000|2024-07-17 09:20:20|61.15|60.85|61.16|60.86|61.2|60.9|61.15|60.85|19
1721208030000|2024-07-17 09:20:30|61.2|60.9|61.18|60.88|61.21|60.91|61.16|60.86|20
1721208040000|2024-07-17 09:20:40|61.2|60.9|61.2|60.9|61.21|60.91|61.18|60.88|14
1721208050000|2024-07-17 09:20:50|61.18|60.88|61.18|60.88|61.22|60.92|61.17|60.87|10
1721208060000|2024-07-17 09:21:00|61.19|60.89|61.19|60.89|61.22|60.92|61.18|60.88|19
1721208070000|2024-07-17 09:21:10|61.21|60.91|61.23|60.93|61.24|60.94|61.19|60.89|15
1721208080000|2024-07-17 09:21:20|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|12
1721208090000|2024-07-17 09:21:30|61.24|60.94|61.27|60.97|61.27|60.97|61.23|60.93|18
1721208100000|2024-07-17 09:21:40|61.26|60.96|61.27|60.97|61.3|61|61.24|60.94|23
1721208110000|2024-07-17 09:21:50|61.3|61|61.29|60.99|61.3|61|61.27|60.97|21
1721208120000|2024-07-17 09:22:00|61.3|61|61.27|60.97|61.31|61.01|61.27|60.97|12
1721208130000|2024-07-17 09:22:10|61.3|61|61.28|60.98|61.3|61|61.27|60.97|13
1721208140000|2024-07-17 09:22:20|61.31|61.01|61.28|60.98|61.31|61.01|61.27|60.97|14
1721208150000|2024-07-17 09:22:30|61.29|60.99|61.3|61|61.3|61|61.28|60.98|4
1721208160000|2024-07-17 09:22:40|61.29|60.99|61.29|60.99|61.3|61|61.27|60.97|12
1721208170000|2024-07-17 09:22:50|61.3|61|61.29|60.99|61.3|61|61.27|60.97|11
1721208180000|2024-07-17 09:23:00|61.28|60.98|61.28|60.98|61.3|61|61.27|60.97|22
1721208190000|2024-07-17 09:23:10|61.27|60.97|61.29|60.99|61.3|61|61.27|60.97|14
1721208200000|2024-07-17 09:23:20|61.27|60.97|61.32|61.02|61.34|61.04|61.27|60.97|18
1721208210000|2024-07-17 09:23:30|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|12
1721208220000|2024-07-17 09:23:40|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|7
1721208230000|2024-07-17 09:23:50|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|4
1721208240000|2024-07-17 09:24:00|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|3
1721208250000|2024-07-17 09:24:10|61.32|61.02|61.31|61.01|61.32|61.02|61.3|61|6
1721208260000|2024-07-17 09:24:20|61.3|61|61.3|61|61.31|61.01|61.29|60.99|9
1721208270000|2024-07-17 09:24:30|61.29|60.99|61.28|60.98|61.29|60.99|61.27|60.97|8
1721208280000|2024-07-17 09:24:40|61.29|60.99|61.32|61.02|61.32|61.02|61.29|60.99|8
1721208290000|2024-07-17 09:24:50|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|5
1721208300000|2024-07-17 09:25:00|61.32|61.02|61.29|60.99|61.32|61.02|61.29|60.99|12
1721208310000|2024-07-17 09:25:10|61.3|61|61.3|61|61.3|61|61.3|61|1
1721208320000|2024-07-17 09:25:20|61.31|61.01|61.32|61.02|61.32|61.02|61.3|61|13
1721208330000|2024-07-17 09:25:30|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|12
1721208360000|2024-07-17 09:26:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721208370000|2024-07-17 09:26:10|61.31|61.01|61.31|61.01|61.33|61.03|61.31|61.01|6
1721208380000|2024-07-17 09:26:20|61.32|61.02|61.31|61.01|61.32|61.02|61.3|61|14
1721208390000|2024-07-17 09:26:30|61.3|61|61.3|61|61.31|61.01|61.3|61|13
1721208400000|2024-07-17 09:26:40|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|14
1721208410000|2024-07-17 09:26:50|61.3|61|61.3|61|61.31|61.01|61.28|60.98|11
1721208420000|2024-07-17 09:27:00|61.31|61.01|61.31|61.01|61.31|61.01|61.29|60.99|4
1721208430000|2024-07-17 09:27:10|61.3|61|61.3|61|61.32|61.02|61.3|61|15
1721208440000|2024-07-17 09:27:20|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|12
1721208460000|2024-07-17 09:27:40|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|9
1721208470000|2024-07-17 09:27:50|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|11
1721208480000|2024-07-17 09:28:00|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|10
1721208490000|2024-07-17 09:28:10|61.3|61|61.3|61|61.3|61|61.29|60.99|7
1721208500000|2024-07-17 09:28:20|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|11
1721208510000|2024-07-17 09:28:30|61.3|61|61.29|60.99|61.3|61|61.28|60.98|6
1721208520000|2024-07-17 09:28:40|61.3|61|61.31|61.01|61.31|61.01|61.29|60.99|8
1721208530000|2024-07-17 09:28:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721208540000|2024-07-17 09:29:00|61.31|61.01|61.35|61.05|61.35|61.05|61.3|61|13
1721208550000|2024-07-17 09:29:10|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|5
1721208560000|2024-07-17 09:29:20|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|3
1721208570000|2024-07-17 09:29:30|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|7
1721208580000|2024-07-17 09:29:40|61.33|61.03|61.34|61.04|61.35|61.05|61.32|61.02|9
1721208590000|2024-07-17 09:29:50|61.35|61.05|61.32|61.02|61.35|61.05|61.32|61.02|5
1721208600000|2024-07-17 09:30:00|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721208610000|2024-07-17 09:30:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721208620000|2024-07-17 09:30:20|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|10
1721208630000|2024-07-17 09:30:30|61.31|61.01|61.29|60.99|61.32|61.02|61.29|60.99|10
1721208640000|2024-07-17 09:30:40|61.28|60.98|61.29|60.99|61.3|61|61.28|60.98|8
1721208650000|2024-07-17 09:30:50|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|8
1721208660000|2024-07-17 09:31:00|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|7
1721208670000|2024-07-17 09:31:10|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|11
1721208680000|2024-07-17 09:31:20|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|10
1721208690000|2024-07-17 09:31:30|61.27|60.97|61.27|60.97|61.29|60.99|61.27|60.97|7
1721208700000|2024-07-17 09:31:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|6
1721208710000|2024-07-17 09:31:50|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|9
1721208720000|2024-07-17 09:32:00|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|9
1721208730000|2024-07-17 09:32:10|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|7
1721208740000|2024-07-17 09:32:20|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|8
1721208750000|2024-07-17 09:32:30|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|5
1721208770000|2024-07-17 09:32:50|61.3|61|61.31|61.01|61.31|61.01|61.3|61|6
1721208780000|2024-07-17 09:33:00|61.3|61|61.33|61.03|61.34|61.04|61.3|61|11
1721208790000|2024-07-17 09:33:10|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|17
1721208800000|2024-07-17 09:33:20|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|5
1721208810000|2024-07-17 09:33:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721208820000|2024-07-17 09:33:40|61.31|61.01|61.34|61.04|61.34|61.04|61.31|61.01|10
1721208830000|2024-07-17 09:33:50|61.33|61.03|61.34|61.04|61.34|61.04|61.32|61.02|13
1721208840000|2024-07-17 09:34:00|61.33|61.03|61.37|61.07|61.38|61.08|61.32|61.02|22
1721208850000|2024-07-17 09:34:10|61.39|61.09|61.39|61.09|61.4|61.1|61.37|61.07|17
1721208860000|2024-07-17 09:34:20|61.4|61.1|61.37|61.07|61.4|61.1|61.37|61.07|4
1721208870000|2024-07-17 09:34:30|61.36|61.06|61.36|61.06|61.37|61.07|61.34|61.04|8
1721208880000|2024-07-17 09:34:40|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|11
1721208890000|2024-07-17 09:34:50|61.31|61.01|61.3|61|61.32|61.02|61.29|60.99|11
1721208900000|2024-07-17 09:35:00|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721208910000|2024-07-17 09:35:10|61.29|60.99|61.3|61|61.3|61|61.29|60.99|6
1721208920000|2024-07-17 09:35:20|61.29|60.99|61.26|60.96|61.29|60.99|61.26|60.96|7
1721208930000|2024-07-17 09:35:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721208960000|2024-07-17 09:36:00|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721208970000|2024-07-17 09:36:10|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721208990000|2024-07-17 09:36:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721209000000|2024-07-17 09:36:40|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|3
1721209020000|2024-07-17 09:37:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721209030000|2024-07-17 09:37:10|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721209040000|2024-07-17 09:37:20|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|7
1721209050000|2024-07-17 09:37:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721209060000|2024-07-17 09:37:40|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721209070000|2024-07-17 09:37:50|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721209080000|2024-07-17 09:38:00|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721209090000|2024-07-17 09:38:10|61.31|61.01|61.29|60.99|61.33|61.03|61.29|60.99|10
1721209100000|2024-07-17 09:38:20|61.28|60.98|61.29|60.99|61.29|60.99|61.27|60.97|8
1721209110000|2024-07-17 09:38:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|9
1721209120000|2024-07-17 09:38:40|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|5
1721209140000|2024-07-17 09:39:00|61.26|60.96|61.25|60.95|61.27|60.97|61.25|60.95|10
1721209150000|2024-07-17 09:39:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|9
1721209160000|2024-07-17 09:39:20|61.25|60.95|61.29|60.99|61.29|60.99|61.25|60.95|11
1721209170000|2024-07-17 09:39:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|6
1721209180000|2024-07-17 09:39:40|61.3|61|61.29|60.99|61.3|61|61.29|60.99|6
1721209190000|2024-07-17 09:39:50|61.3|61|61.29|60.99|61.3|61|61.29|60.99|4
1721209200000|2024-07-17 09:40:00|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721209260000|2024-07-17 09:41:00|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|7
1721209270000|2024-07-17 09:41:10|61.3|61|61.3|61|61.31|61.01|61.29|60.99|5
1721209280000|2024-07-17 09:41:20|61.29|60.99|61.27|60.97|61.29|60.99|61.27|60.97|9
1721209290000|2024-07-17 09:41:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|8
1721209300000|2024-07-17 09:41:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209310000|2024-07-17 09:41:50|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|5
1721209320000|2024-07-17 09:42:00|61.29|60.99|61.3|61|61.31|61.01|61.29|60.99|9
1721209330000|2024-07-17 09:42:10|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721209350000|2024-07-17 09:42:30|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|6
1721209370000|2024-07-17 09:42:50|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|9
1721209380000|2024-07-17 09:43:00|61.28|60.98|61.28|60.98|61.3|61|61.28|60.98|9
1721209390000|2024-07-17 09:43:10|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721209400000|2024-07-17 09:43:20|61.3|61|61.29|60.99|61.3|61|61.29|60.99|6
1721209410000|2024-07-17 09:43:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721209420000|2024-07-17 09:43:40|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|4
1721209430000|2024-07-17 09:43:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721209450000|2024-07-17 09:44:10|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|4
1721209460000|2024-07-17 09:44:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209480000|2024-07-17 09:44:40|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|10
1721209490000|2024-07-17 09:44:50|61.3|61|61.3|61|61.31|61.01|61.29|60.99|10
1721209500000|2024-07-17 09:45:00|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|7
1721209510000|2024-07-17 09:45:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209520000|2024-07-17 09:45:20|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|6
1721209530000|2024-07-17 09:45:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721209540000|2024-07-17 09:45:40|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721209550000|2024-07-17 09:45:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721209560000|2024-07-17 09:46:00|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|5
1721209570000|2024-07-17 09:46:10|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721209580000|2024-07-17 09:46:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209590000|2024-07-17 09:46:30|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|9
1721209600000|2024-07-17 09:46:40|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721209610000|2024-07-17 09:46:50|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|7
1721209620000|2024-07-17 09:47:00|61.29|60.99|61.3|61|61.3|61|61.28|60.98|8
1721209630000|2024-07-17 09:47:10|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721209640000|2024-07-17 09:47:20|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|7
1721209650000|2024-07-17 09:47:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209660000|2024-07-17 09:47:40|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|7
1721209670000|2024-07-17 09:47:50|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|7
1721209680000|2024-07-17 09:48:00|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721209690000|2024-07-17 09:48:10|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|11
1721209700000|2024-07-17 09:48:20|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721209710000|2024-07-17 09:48:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721209720000|2024-07-17 09:48:40|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|8
1721209730000|2024-07-17 09:48:50|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721209770000|2024-07-17 09:49:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209780000|2024-07-17 09:49:40|61.28|60.98|61.31|61.01|61.31|61.01|61.28|60.98|4
1721209790000|2024-07-17 09:49:50|61.3|61|61.3|61|61.31|61.01|61.29|60.99|7
1721209800000|2024-07-17 09:50:00|61.29|60.99|61.33|61.03|61.33|61.03|61.29|60.99|10
1721209820000|2024-07-17 09:50:20|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|9
1721209830000|2024-07-17 09:50:30|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|5
1721209840000|2024-07-17 09:50:40|61.35|61.05|61.37|61.07|61.37|61.07|61.35|61.05|3
1721209860000|2024-07-17 09:51:00|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721209870000|2024-07-17 09:51:10|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721209880000|2024-07-17 09:51:20|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721209890000|2024-07-17 09:51:30|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721209900000|2024-07-17 09:51:40|61.4|61.1|61.4|61.1|61.42|61.12|61.4|61.1|10
1721209910000|2024-07-17 09:51:50|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|3
1721209920000|2024-07-17 09:52:00|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721209930000|2024-07-17 09:52:10|61.42|61.12|61.41|61.11|61.42|61.12|61.4|61.1|4
1721209940000|2024-07-17 09:52:20|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|5
1721209950000|2024-07-17 09:52:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|7
1721209960000|2024-07-17 09:52:40|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721209970000|2024-07-17 09:52:50|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721209980000|2024-07-17 09:53:00|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721210000000|2024-07-17 09:53:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210010000|2024-07-17 09:53:30|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210020000|2024-07-17 09:53:40|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721210030000|2024-07-17 09:53:50|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721210040000|2024-07-17 09:54:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210050000|2024-07-17 09:54:10|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721210060000|2024-07-17 09:54:20|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721210070000|2024-07-17 09:54:30|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|9
1721210080000|2024-07-17 09:54:40|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|3
1721210090000|2024-07-17 09:54:50|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721210110000|2024-07-17 09:55:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|6
1721210120000|2024-07-17 09:55:20|61.35|61.05|61.36|61.06|61.36|61.06|61.34|61.04|4
1721210140000|2024-07-17 09:55:40|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210150000|2024-07-17 09:55:50|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721210170000|2024-07-17 09:56:10|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210190000|2024-07-17 09:56:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721210210000|2024-07-17 09:56:50|61.4|61.1|61.41|61.11|61.43|61.13|61.4|61.1|4
1721210220000|2024-07-17 09:57:00|61.42|61.12|61.44|61.14|61.44|61.14|61.41|61.11|9
1721210240000|2024-07-17 09:57:20|61.43|61.13|61.43|61.13|61.45|61.15|61.43|61.13|15
1721210250000|2024-07-17 09:57:30|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|11
1721210260000|2024-07-17 09:57:40|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|6
1721210270000|2024-07-17 09:57:50|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|9
1721210280000|2024-07-17 09:58:00|61.44|61.14|61.43|61.13|61.44|61.14|61.42|61.12|6
1721210290000|2024-07-17 09:58:10|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|3
1721210300000|2024-07-17 09:58:20|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|8
1721210310000|2024-07-17 09:58:30|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|8
1721210330000|2024-07-17 09:58:50|61.43|61.13|61.41|61.11|61.43|61.13|61.41|61.11|3
1721210340000|2024-07-17 09:59:00|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721210380000|2024-07-17 09:59:40|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|5
1721210390000|2024-07-17 09:59:50|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721210400000|2024-07-17 10:00:00|61.41|61.11|61.4|61.1|61.42|61.12|61.39|61.09|8
1721210430000|2024-07-17 10:00:30|61.39|61.09|61.37|61.07|61.39|61.09|61.37|61.07|3
1721210440000|2024-07-17 10:00:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721210450000|2024-07-17 10:00:50|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721210460000|2024-07-17 10:01:00|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721210470000|2024-07-17 10:01:10|61.36|61.06|61.29|60.99|61.36|61.06|61.29|60.99|4
1721210490000|2024-07-17 10:01:30|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721210500000|2024-07-17 10:01:40|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|3
1721210510000|2024-07-17 10:01:50|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721210520000|2024-07-17 10:02:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1721210530000|2024-07-17 10:02:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721210540000|2024-07-17 10:02:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721210550000|2024-07-17 10:02:30|61.26|60.96|61.24|60.94|61.26|60.96|61.24|60.94|2
1721210560000|2024-07-17 10:02:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210570000|2024-07-17 10:02:50|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210590000|2024-07-17 10:03:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721210610000|2024-07-17 10:03:30|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210620000|2024-07-17 10:03:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210640000|2024-07-17 10:04:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721210650000|2024-07-17 10:04:10|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721210670000|2024-07-17 10:04:30|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210700000|2024-07-17 10:05:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721210710000|2024-07-17 10:05:10|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721210720000|2024-07-17 10:05:20|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|2
1721210730000|2024-07-17 10:05:30|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|3
1721210740000|2024-07-17 10:05:40|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721210750000|2024-07-17 10:05:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210780000|2024-07-17 10:06:20|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721210800000|2024-07-17 10:06:40|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721210810000|2024-07-17 10:06:50|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|2
1721210830000|2024-07-17 10:07:10|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721210840000|2024-07-17 10:07:20|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721210860000|2024-07-17 10:07:40|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721210870000|2024-07-17 10:07:50|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721210880000|2024-07-17 10:08:00|61.3|61|61.3|61|61.31|61.01|61.3|61|3
1721210890000|2024-07-17 10:08:10|61.31|61.01|61.3|61|61.31|61.01|61.3|61|4
1721210910000|2024-07-17 10:08:30|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|2
1721210920000|2024-07-17 10:08:40|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721210930000|2024-07-17 10:08:50|61.35|61.05|61.35|61.05|61.37|61.07|61.35|61.05|13
1721210940000|2024-07-17 10:09:00|61.36|61.06|61.4|61.1|61.4|61.1|61.36|61.06|12
1721210950000|2024-07-17 10:09:10|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721210960000|2024-07-17 10:09:20|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721210970000|2024-07-17 10:09:30|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210990000|2024-07-17 10:09:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721211000000|2024-07-17 10:10:00|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721211010000|2024-07-17 10:10:10|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721211020000|2024-07-17 10:10:20|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211030000|2024-07-17 10:10:30|61.39|61.09|61.38|61.08|61.4|61.1|61.38|61.08|4
1721211040000|2024-07-17 10:10:40|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721211050000|2024-07-17 10:10:50|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|5
1721211060000|2024-07-17 10:11:00|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721211070000|2024-07-17 10:11:10|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721211100000|2024-07-17 10:11:40|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|4
1721211110000|2024-07-17 10:11:50|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211120000|2024-07-17 10:12:00|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|8
1721211130000|2024-07-17 10:12:10|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|10
1721211140000|2024-07-17 10:12:20|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|8
1721211150000|2024-07-17 10:12:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721211160000|2024-07-17 10:12:40|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211170000|2024-07-17 10:12:50|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721211180000|2024-07-17 10:13:00|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|3
1721211200000|2024-07-17 10:13:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721211220000|2024-07-17 10:13:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721211240000|2024-07-17 10:14:00|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721211250000|2024-07-17 10:14:10|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721211290000|2024-07-17 10:14:50|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721211330000|2024-07-17 10:15:30|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|4
1721211350000|2024-07-17 10:15:50|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721211360000|2024-07-17 10:16:00|61.36|61.06|61.33|61.03|61.37|61.07|61.33|61.03|7
1721211370000|2024-07-17 10:16:10|61.34|61.04|61.31|61.01|61.34|61.04|61.31|61.01|4
1721211380000|2024-07-17 10:16:20|61.3|61|61.3|61|61.31|61.01|61.3|61|3
1721211390000|2024-07-17 10:16:30|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|5
1721211400000|2024-07-17 10:16:40|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721211420000|2024-07-17 10:17:00|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|6
1721211430000|2024-07-17 10:17:10|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|5
1721211440000|2024-07-17 10:17:20|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|4
1721211450000|2024-07-17 10:17:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721211460000|2024-07-17 10:17:40|61.26|60.96|61.24|60.94|61.27|60.97|61.24|60.94|4
1721211470000|2024-07-17 10:17:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721211480000|2024-07-17 10:18:00|61.23|60.93|61.26|60.96|61.26|60.96|61.23|60.93|5
1721211490000|2024-07-17 10:18:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721211500000|2024-07-17 10:18:20|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721211520000|2024-07-17 10:18:40|61.29|60.99|61.32|61.02|61.32|61.02|61.29|60.99|7
1721211530000|2024-07-17 10:18:50|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|3
1721211540000|2024-07-17 10:19:00|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|5
1721211550000|2024-07-17 10:19:10|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|8
1721211560000|2024-07-17 10:19:20|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|6
1721211570000|2024-07-17 10:19:30|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|3
1721211580000|2024-07-17 10:19:40|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|4
1721211600000|2024-07-17 10:20:00|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721211610000|2024-07-17 10:20:10|61.3|61|61.3|61|61.3|61|61.29|60.99|5
1721211620000|2024-07-17 10:20:20|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721211630000|2024-07-17 10:20:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721211650000|2024-07-17 10:20:50|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721211660000|2024-07-17 10:21:00|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|5
1721211670000|2024-07-17 10:21:10|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721211680000|2024-07-17 10:21:20|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721211690000|2024-07-17 10:21:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721211700000|2024-07-17 10:21:40|61.3|61|61.3|61|61.3|61|61.3|61|1
1721211710000|2024-07-17 10:21:50|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|7
1721211720000|2024-07-17 10:22:00|61.28|60.98|61.27|60.97|61.28|60.98|61.26|60.96|10
1721211730000|2024-07-17 10:22:10|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721211740000|2024-07-17 10:22:20|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721211750000|2024-07-17 10:22:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721211760000|2024-07-17 10:22:40|61.3|61|61.3|61|61.3|61|61.3|61|1
1721211770000|2024-07-17 10:22:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|2
1721211780000|2024-07-17 10:23:00|61.32|61.02|61.31|61.01|61.34|61.04|61.31|61.01|6
1721211790000|2024-07-17 10:23:10|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1721211800000|2024-07-17 10:23:20|61.3|61|61.31|61.01|61.32|61.02|61.3|61|3
1721211810000|2024-07-17 10:23:30|61.33|61.03|61.32|61.02|61.33|61.03|61.31|61.01|10
1721211820000|2024-07-17 10:23:40|61.31|61.01|61.32|61.02|61.33|61.03|61.31|61.01|8
1721211830000|2024-07-17 10:23:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|7
1721211840000|2024-07-17 10:24:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721211850000|2024-07-17 10:24:10|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|4
1721211860000|2024-07-17 10:24:20|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|3
1721211870000|2024-07-17 10:24:30|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|6
1721211880000|2024-07-17 10:24:40|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721211890000|2024-07-17 10:24:50|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|6
1721211900000|2024-07-17 10:25:00|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721211920000|2024-07-17 10:25:20|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721211930000|2024-07-17 10:25:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721211940000|2024-07-17 10:25:40|61.37|61.07|61.38|61.08|61.38|61.08|61.36|61.06|4
1721211960000|2024-07-17 10:26:00|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|8
1721211970000|2024-07-17 10:26:10|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|8
1721211980000|2024-07-17 10:26:20|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|10
1721211990000|2024-07-17 10:26:30|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|12
1721212000000|2024-07-17 10:26:40|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|10
1721212010000|2024-07-17 10:26:50|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|4
1721212020000|2024-07-17 10:27:00|61.39|61.09|61.4|61.1|61.42|61.12|61.39|61.09|12
1721212030000|2024-07-17 10:27:10|61.42|61.12|61.4|61.1|61.42|61.12|61.4|61.1|3
1721212050000|2024-07-17 10:27:30|61.41|61.11|61.39|61.09|61.41|61.11|61.39|61.09|5
1721212060000|2024-07-17 10:27:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|6
1721212070000|2024-07-17 10:27:50|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|5
1721212080000|2024-07-17 10:28:00|61.41|61.11|61.42|61.12|61.42|61.12|61.4|61.1|12
1721212090000|2024-07-17 10:28:10|61.41|61.11|61.47|61.17|61.49|61.19|61.41|61.11|11
1721212100000|2024-07-17 10:28:20|61.48|61.18|61.51|61.21|61.51|61.21|61.47|61.17|5
1721212110000|2024-07-17 10:28:30|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721212120000|2024-07-17 10:28:40|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721212140000|2024-07-17 10:29:00|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212160000|2024-07-17 10:29:20|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721212210000|2024-07-17 10:30:10|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212220000|2024-07-17 10:30:20|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721212270000|2024-07-17 10:31:10|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721212280000|2024-07-17 10:31:20|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212290000|2024-07-17 10:31:30|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721212330000|2024-07-17 10:32:10|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721212370000|2024-07-17 10:32:50|61.48|61.18|61.47|61.17|61.49|61.19|61.47|61.17|3
1721212380000|2024-07-17 10:33:00|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|7
1721212410000|2024-07-17 10:33:30|61.45|61.15|61.43|61.13|61.45|61.15|61.43|61.13|2
1721212420000|2024-07-17 10:33:40|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212430000|2024-07-17 10:33:50|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721212440000|2024-07-17 10:34:00|61.44|61.14|61.49|61.19|61.49|61.19|61.44|61.14|11
1721212450000|2024-07-17 10:34:10|61.5|61.2|61.49|61.19|61.5|61.2|61.48|61.18|11
1721212460000|2024-07-17 10:34:20|61.48|61.18|61.47|61.17|61.5|61.2|61.47|61.17|12
1721212470000|2024-07-17 10:34:30|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|5
1721212480000|2024-07-17 10:34:40|61.47|61.17|61.45|61.15|61.47|61.17|61.45|61.15|5
1721212490000|2024-07-17 10:34:50|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721212500000|2024-07-17 10:35:00|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721212510000|2024-07-17 10:35:10|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212520000|2024-07-17 10:35:20|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721212540000|2024-07-17 10:35:40|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|6
1721212550000|2024-07-17 10:35:50|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721212560000|2024-07-17 10:36:00|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|5
1721212570000|2024-07-17 10:36:10|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|3
1721212580000|2024-07-17 10:36:20|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212590000|2024-07-17 10:36:30|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721212600000|2024-07-17 10:36:40|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212610000|2024-07-17 10:36:50|61.42|61.12|61.41|61.11|61.42|61.12|61.41|61.11|2
1721212620000|2024-07-17 10:37:00|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1721212630000|2024-07-17 10:37:10|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212650000|2024-07-17 10:37:30|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721212660000|2024-07-17 10:37:40|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721212670000|2024-07-17 10:37:50|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721212680000|2024-07-17 10:38:00|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|7
1721212750000|2024-07-17 10:39:10|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|3
1721212760000|2024-07-17 10:39:20|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212790000|2024-07-17 10:39:50|61.42|61.12|61.43|61.13|61.44|61.14|61.41|61.11|6
1721212810000|2024-07-17 10:40:10|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721212820000|2024-07-17 10:40:20|61.46|61.16|61.47|61.17|61.47|61.17|61.45|61.15|8
1721212830000|2024-07-17 10:40:30|61.48|61.18|61.48|61.18|61.5|61.2|61.48|61.18|4
1721212840000|2024-07-17 10:40:40|61.49|61.19|61.48|61.18|61.5|61.2|61.48|61.18|4
1721212920000|2024-07-17 10:42:00|61.49|61.19|61.49|61.19|61.5|61.2|61.49|61.19|5
1721212930000|2024-07-17 10:42:10|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721212980000|2024-07-17 10:43:00|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721212990000|2024-07-17 10:43:10|61.51|61.21|61.51|61.21|61.51|61.21|61.5|61.2|3
1721213030000|2024-07-17 10:43:50|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|3
1721213040000|2024-07-17 10:44:00|61.54|61.24|61.54|61.24|61.55|61.25|61.53|61.23|5
1721213050000|2024-07-17 10:44:10|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213060000|2024-07-17 10:44:20|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1721213070000|2024-07-17 10:44:30|61.52|61.22|61.53|61.23|61.54|61.24|61.52|61.22|6
1721213110000|2024-07-17 10:45:10|61.52|61.22|61.53|61.23|61.53|61.23|61.52|61.22|12
1721213120000|2024-07-17 10:45:20|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|5
1721213140000|2024-07-17 10:45:40|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|2
1721213150000|2024-07-17 10:45:50|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|4
1721213170000|2024-07-17 10:46:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721213180000|2024-07-17 10:46:20|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|8
1721213190000|2024-07-17 10:46:30|61.54|61.24|61.59|61.29|61.59|61.29|61.54|61.24|12
1721213220000|2024-07-17 10:47:00|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|3
1721213230000|2024-07-17 10:47:10|61.59|61.29|61.59|61.29|61.59|61.29|61.58|61.28|7
1721213240000|2024-07-17 10:47:20|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|13
1721213250000|2024-07-17 10:47:30|61.59|61.29|61.59|61.29|61.6|61.3|61.59|61.29|5
1721213260000|2024-07-17 10:47:40|61.6|61.3|61.61|61.31|61.61|61.31|61.59|61.29|8
1721213270000|2024-07-17 10:47:50|61.6|61.3|61.6|61.3|61.61|61.31|61.6|61.3|5
1721213280000|2024-07-17 10:48:00|61.61|61.31|61.6|61.3|61.61|61.31|61.6|61.3|4
1721213310000|2024-07-17 10:48:30|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721213320000|2024-07-17 10:48:40|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|6
1721213330000|2024-07-17 10:48:50|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1721213340000|2024-07-17 10:49:00|61.53|61.23|61.51|61.21|61.53|61.23|61.51|61.21|3
1721213350000|2024-07-17 10:49:10|61.5|61.2|61.5|61.2|61.52|61.22|61.5|61.2|5
1721213390000|2024-07-17 10:49:50|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721213400000|2024-07-17 10:50:00|61.5|61.2|61.51|61.21|61.52|61.22|61.49|61.19|8
1721213410000|2024-07-17 10:50:10|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|5
1721213420000|2024-07-17 10:50:20|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721213430000|2024-07-17 10:50:30|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|5
1721213440000|2024-07-17 10:50:40|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213450000|2024-07-17 10:50:50|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721213460000|2024-07-17 10:51:00|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213470000|2024-07-17 10:51:10|61.53|61.23|61.54|61.24|61.54|61.24|61.52|61.22|4
1721213480000|2024-07-17 10:51:20|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1721213500000|2024-07-17 10:51:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721213510000|2024-07-17 10:51:50|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|9
1721213520000|2024-07-17 10:52:00|61.55|61.25|61.54|61.24|61.56|61.26|61.54|61.24|8
1721213540000|2024-07-17 10:52:20|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721213550000|2024-07-17 10:52:30|61.54|61.24|61.52|61.22|61.55|61.25|61.52|61.22|5
1721213560000|2024-07-17 10:52:40|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|10
1721213590000|2024-07-17 10:53:10|61.53|61.23|61.53|61.23|61.53|61.23|61.52|61.22|3
1721213600000|2024-07-17 10:53:20|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|3
1721213610000|2024-07-17 10:53:30|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1721213620000|2024-07-17 10:53:40|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|4
1721213630000|2024-07-17 10:53:50|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|5
1721213640000|2024-07-17 10:54:00|61.49|61.19|61.49|61.19|61.49|61.19|61.48|61.18|3
1721213650000|2024-07-17 10:54:10|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721213660000|2024-07-17 10:54:20|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1721213670000|2024-07-17 10:54:30|61.47|61.17|61.41|61.11|61.47|61.17|61.41|61.11|8
1721213690000|2024-07-17 10:54:50|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|4
1721213700000|2024-07-17 10:55:00|61.39|61.09|61.38|61.08|61.39|61.09|61.37|61.07|4
1721213710000|2024-07-17 10:55:10|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721213740000|2024-07-17 10:55:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721213790000|2024-07-17 10:56:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721213890000|2024-07-17 10:58:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721213910000|2024-07-17 10:58:30|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|2
1721213920000|2024-07-17 10:58:40|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721213930000|2024-07-17 10:58:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|3
1721213990000|2024-07-17 10:59:50|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721214000000|2024-07-17 11:00:00|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721214020000|2024-07-17 11:00:20|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721214030000|2024-07-17 11:00:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721214040000|2024-07-17 11:00:40|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721214050000|2024-07-17 11:00:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721214070000|2024-07-17 11:01:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214090000|2024-07-17 11:01:30|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721214100000|2024-07-17 11:01:40|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721214110000|2024-07-17 11:01:50|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|5
1721214130000|2024-07-17 11:02:10|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721214150000|2024-07-17 11:02:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721214170000|2024-07-17 11:02:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721214190000|2024-07-17 11:03:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721214200000|2024-07-17 11:03:20|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721214210000|2024-07-17 11:03:30|61.19|60.89|61.23|60.93|61.24|60.94|61.19|60.89|5
1721214220000|2024-07-17 11:03:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721214240000|2024-07-17 11:04:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721214250000|2024-07-17 11:04:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721214280000|2024-07-17 11:04:40|61.28|60.98|61.25|60.95|61.28|60.98|61.25|60.95|4
1721214290000|2024-07-17 11:04:50|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721214300000|2024-07-17 11:05:00|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|7
1721214310000|2024-07-17 11:05:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721214320000|2024-07-17 11:05:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721214330000|2024-07-17 11:05:30|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721214340000|2024-07-17 11:05:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721214350000|2024-07-17 11:05:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721214360000|2024-07-17 11:06:00|61.2|60.9|61.24|60.94|61.24|60.94|61.2|60.9|3
1721214370000|2024-07-17 11:06:10|61.23|60.93|61.21|60.91|61.24|60.94|61.21|60.91|6
1721214380000|2024-07-17 11:06:20|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|5
1721214390000|2024-07-17 11:06:30|61.19|60.89|61.19|60.89|61.21|60.91|61.18|60.88|9
1721214400000|2024-07-17 11:06:40|61.2|60.9|61.24|60.94|61.24|60.94|61.2|60.9|8
1721214410000|2024-07-17 11:06:50|61.25|60.95|61.25|60.95|61.26|60.96|61.24|60.94|5
1721214420000|2024-07-17 11:07:00|61.26|60.96|61.29|60.99|61.29|60.99|61.25|60.95|11
1721214430000|2024-07-17 11:07:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214440000|2024-07-17 11:07:20|61.27|60.97|61.3|61|61.3|61|61.27|60.97|18
1721214450000|2024-07-17 11:07:30|61.28|60.98|61.32|61.02|61.33|61.03|61.28|60.98|12
1721214460000|2024-07-17 11:07:40|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|10
1721214470000|2024-07-17 11:07:50|61.33|61.03|61.35|61.05|61.36|61.06|61.32|61.02|8
1721214480000|2024-07-17 11:08:00|61.36|61.06|61.34|61.04|61.36|61.06|61.33|61.03|13
1721214490000|2024-07-17 11:08:10|61.33|61.03|61.36|61.06|61.36|61.06|61.33|61.03|14
1721214500000|2024-07-17 11:08:20|61.34|61.04|61.39|61.09|61.39|61.09|61.34|61.04|12
1721214510000|2024-07-17 11:08:30|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|10
1721214520000|2024-07-17 11:08:40|61.38|61.08|61.39|61.09|61.39|61.09|61.37|61.07|11
1721214530000|2024-07-17 11:08:50|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|8
1721214550000|2024-07-17 11:09:10|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|4
1721214560000|2024-07-17 11:09:20|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|11
1721214570000|2024-07-17 11:09:30|61.37|61.07|61.36|61.06|61.39|61.09|61.36|61.06|10
1721214580000|2024-07-17 11:09:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|4
1721214590000|2024-07-17 11:09:50|61.37|61.07|61.36|61.06|61.38|61.08|61.36|61.06|10
1721214600000|2024-07-17 11:10:00|61.37|61.07|61.36|61.06|61.37|61.07|61.35|61.05|9
1721214610000|2024-07-17 11:10:10|61.35|61.05|61.35|61.05|61.37|61.07|61.35|61.05|8
1721214620000|2024-07-17 11:10:20|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|5
1721214630000|2024-07-17 11:10:30|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|7
1721214640000|2024-07-17 11:10:40|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|9
1721214650000|2024-07-17 11:10:50|61.36|61.06|61.35|61.05|61.37|61.07|61.35|61.05|4
1721214660000|2024-07-17 11:11:00|61.34|61.04|61.33|61.03|61.35|61.05|61.33|61.03|8
1721214670000|2024-07-17 11:11:10|61.34|61.04|61.32|61.02|61.34|61.04|61.3|61|12
1721214680000|2024-07-17 11:11:20|61.31|61.01|61.3|61|61.32|61.02|61.29|60.99|16
1721214690000|2024-07-17 11:11:30|61.31|61.01|61.27|60.97|61.32|61.02|61.27|60.97|12
1721214700000|2024-07-17 11:11:40|61.28|60.98|61.28|60.98|61.32|61.02|61.27|60.97|9
1721214710000|2024-07-17 11:11:50|61.32|61.02|61.32|61.02|61.32|61.02|61.3|61|10
1721214720000|2024-07-17 11:12:00|61.31|61.01|61.33|61.03|61.34|61.04|61.3|61|5
1721214730000|2024-07-17 11:12:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721214750000|2024-07-17 11:12:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721214760000|2024-07-17 11:12:40|61.34|61.04|61.35|61.05|61.35|61.05|61.33|61.03|4
1721214770000|2024-07-17 11:12:50|61.34|61.04|61.37|61.07|61.37|61.07|61.34|61.04|8
1721214780000|2024-07-17 11:13:00|61.36|61.06|61.39|61.09|61.39|61.09|61.36|61.06|4
1721214790000|2024-07-17 11:13:10|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|2
1721214810000|2024-07-17 11:13:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721214820000|2024-07-17 11:13:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721214830000|2024-07-17 11:13:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|7
1721214840000|2024-07-17 11:14:00|61.28|60.98|61.28|60.98|61.3|61|61.28|60.98|4
1721214850000|2024-07-17 11:14:10|61.26|60.96|61.31|61.01|61.31|61.01|61.26|60.96|6
1721214860000|2024-07-17 11:14:20|61.33|61.03|61.37|61.07|61.37|61.07|61.33|61.03|5
1721214880000|2024-07-17 11:14:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721214890000|2024-07-17 11:14:50|61.37|61.07|61.35|61.05|61.37|61.07|61.35|61.05|7
1721214900000|2024-07-17 11:15:00|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|5
1721214910000|2024-07-17 11:15:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721214920000|2024-07-17 11:15:20|61.35|61.05|61.38|61.08|61.39|61.09|61.34|61.04|12
1721214930000|2024-07-17 11:15:30|61.37|61.07|61.39|61.09|61.4|61.1|61.37|61.07|10
1721214940000|2024-07-17 11:15:40|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|7
1721214950000|2024-07-17 11:15:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721214960000|2024-07-17 11:16:00|61.36|61.06|61.33|61.03|61.36|61.06|61.32|61.02|8
1721214970000|2024-07-17 11:16:10|61.32|61.02|61.29|60.99|61.32|61.02|61.29|60.99|4
1721214980000|2024-07-17 11:16:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214990000|2024-07-17 11:16:30|61.27|60.97|61.23|60.93|61.27|60.97|61.23|60.93|5
1721215000000|2024-07-17 11:16:40|61.24|60.94|61.26|60.96|61.26|60.96|61.23|60.93|5
1721215010000|2024-07-17 11:16:50|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721215020000|2024-07-17 11:17:00|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721215030000|2024-07-17 11:17:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|9
1721215040000|2024-07-17 11:17:20|61.19|60.89|61.16|60.86|61.19|60.89|61.15|60.85|9
1721215050000|2024-07-17 11:17:30|61.15|60.85|61.12|60.82|61.16|60.86|61.09|60.79|11
1721215060000|2024-07-17 11:17:40|61.1|60.8|61.07|60.77|61.12|60.82|61.06|60.76|24
1721215070000|2024-07-17 11:17:50|61.09|60.79|61.11|60.81|61.11|60.81|61.07|60.77|17
1721215080000|2024-07-17 11:18:00|61.1|60.8|61.15|60.85|61.16|60.86|61.08|60.78|12
1721215090000|2024-07-17 11:18:10|61.16|60.86|61.18|60.88|61.19|60.89|61.16|60.86|6
1721215100000|2024-07-17 11:18:20|61.19|60.89|61.2|60.9|61.22|60.92|61.19|60.89|6
1721215110000|2024-07-17 11:18:30|61.21|60.91|61.24|60.94|61.26|60.96|61.21|60.91|7
1721215120000|2024-07-17 11:18:40|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|3
1721215130000|2024-07-17 11:18:50|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|6
1721215140000|2024-07-17 11:19:00|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|9
1721215150000|2024-07-17 11:19:10|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|7
1721215160000|2024-07-17 11:19:20|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|5
1721215170000|2024-07-17 11:19:30|61.24|60.94|61.24|60.94|61.26|60.96|61.24|60.94|7
1721215180000|2024-07-17 11:19:40|61.23|60.93|61.21|60.91|61.23|60.93|61.2|60.9|4
1721215190000|2024-07-17 11:19:50|61.19|60.89|61.22|60.92|61.22|60.92|61.18|60.88|8
1721215200000|2024-07-17 11:20:00|61.21|60.91|61.18|60.88|61.23|60.93|61.18|60.88|9
1721215210000|2024-07-17 11:20:10|61.17|60.87|61.15|60.85|61.18|60.88|61.15|60.85|5
1721215220000|2024-07-17 11:20:20|61.14|60.84|61.21|60.91|61.21|60.91|61.14|60.84|6
1721215230000|2024-07-17 11:20:30|61.23|60.93|61.24|60.94|61.24|60.94|61.19|60.89|16
1721215240000|2024-07-17 11:20:40|61.23|60.93|61.25|60.95|61.26|60.96|61.23|60.93|7
1721215250000|2024-07-17 11:20:50|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|7
1721215260000|2024-07-17 11:21:00|61.28|60.98|61.24|60.94|61.28|60.98|61.24|60.94|13
1721215270000|2024-07-17 11:21:10|61.29|60.99|61.28|60.98|61.31|61.01|61.28|60.98|15
1721215280000|2024-07-17 11:21:20|61.29|60.99|61.29|60.99|61.32|61.02|61.28|60.98|13
1721215290000|2024-07-17 11:21:30|61.3|61|61.34|61.04|61.34|61.04|61.29|60.99|6
1721215300000|2024-07-17 11:21:40|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|4
1721215310000|2024-07-17 11:21:50|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|6
1721215320000|2024-07-17 11:22:00|61.35|61.05|61.36|61.06|61.36|61.06|61.33|61.03|14
1721215330000|2024-07-17 11:22:10|61.35|61.05|61.38|61.08|61.38|61.08|61.35|61.05|3
1721215340000|2024-07-17 11:22:20|61.37|61.07|61.39|61.09|61.39|61.09|61.37|61.07|3
1721215350000|2024-07-17 11:22:30|61.4|61.1|61.42|61.12|61.42|61.12|61.4|61.1|2
1721215360000|2024-07-17 11:22:40|61.41|61.11|61.43|61.13|61.43|61.13|61.41|61.11|3
1721215370000|2024-07-17 11:22:50|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721215380000|2024-07-17 11:23:00|61.44|61.14|61.45|61.15|61.46|61.16|61.44|61.14|8
1721215390000|2024-07-17 11:23:10|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|3
1721215400000|2024-07-17 11:23:20|61.45|61.15|61.46|61.16|61.47|61.17|61.44|61.14|12
1721215410000|2024-07-17 11:23:30|61.47|61.17|61.52|61.22|61.55|61.25|61.46|61.16|13
1721215420000|2024-07-17 11:23:40|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|2
1721215430000|2024-07-17 11:23:50|61.54|61.24|61.55|61.25|61.56|61.26|61.53|61.23|16
1721215440000|2024-07-17 11:24:00|61.54|61.24|61.55|61.25|61.57|61.27|61.54|61.24|19
1721215450000|2024-07-17 11:24:10|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|19
1721215460000|2024-07-17 11:24:20|61.55|61.25|61.53|61.23|61.55|61.25|61.53|61.23|15
1721215470000|2024-07-17 11:24:30|61.54|61.24|61.52|61.22|61.54|61.24|61.52|61.22|3
1721215480000|2024-07-17 11:24:40|61.53|61.23|61.52|61.22|61.53|61.23|61.5|61.2|8
1721215490000|2024-07-17 11:24:50|61.51|61.21|61.48|61.18|61.52|61.22|61.48|61.18|6
1721215500000|2024-07-17 11:25:00|61.49|61.19|61.51|61.21|61.52|61.22|61.49|61.19|7
1721215510000|2024-07-17 11:25:10|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|5
1721215520000|2024-07-17 11:25:20|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1721215530000|2024-07-17 11:25:30|61.53|61.23|61.54|61.24|61.55|61.25|61.53|61.23|4
1721215540000|2024-07-17 11:25:40|61.55|61.25|61.56|61.26|61.56|61.26|61.53|61.23|15
1721215550000|2024-07-17 11:25:50|61.54|61.24|61.55|61.25|61.56|61.26|61.54|61.24|5
1721215560000|2024-07-17 11:26:00|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|3
1721215570000|2024-07-17 11:26:10|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721215580000|2024-07-17 11:26:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721215590000|2024-07-17 11:26:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721215610000|2024-07-17 11:26:50|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721215620000|2024-07-17 11:27:00|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1721215630000|2024-07-17 11:27:10|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721215640000|2024-07-17 11:27:20|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721215650000|2024-07-17 11:27:30|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721215660000|2024-07-17 11:27:40|61.47|61.17|61.43|61.13|61.47|61.17|61.43|61.13|3
1721215670000|2024-07-17 11:27:50|61.42|61.12|61.44|61.14|61.44|61.14|61.42|61.12|3
1721215680000|2024-07-17 11:28:00|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721215690000|2024-07-17 11:28:10|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721215700000|2024-07-17 11:28:20|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721215710000|2024-07-17 11:28:30|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721215720000|2024-07-17 11:28:40|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|3
1721215740000|2024-07-17 11:29:00|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215750000|2024-07-17 11:29:10|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|5
1721215770000|2024-07-17 11:29:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215780000|2024-07-17 11:29:40|61.48|61.18|61.49|61.19|61.49|61.19|61.47|61.17|3
1721215790000|2024-07-17 11:29:50|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721215800000|2024-07-17 11:30:00|61.49|61.19|61.52|61.22|61.53|61.23|61.49|61.19|5
1721215810000|2024-07-17 11:30:10|61.53|61.23|61.5|61.2|61.53|61.23|61.5|61.2|4
1721215820000|2024-07-17 11:30:20|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|3
1721215830000|2024-07-17 11:30:30|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721215840000|2024-07-17 11:30:40|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721215850000|2024-07-17 11:30:50|61.46|61.16|61.47|61.17|61.48|61.18|61.46|61.16|3
1721215860000|2024-07-17 11:31:00|61.46|61.16|61.48|61.18|61.48|61.18|61.46|61.16|3
1721215870000|2024-07-17 11:31:10|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721215880000|2024-07-17 11:31:20|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215890000|2024-07-17 11:31:30|61.46|61.16|61.44|61.14|61.46|61.16|61.44|61.14|3
1721215900000|2024-07-17 11:31:40|61.41|61.11|61.42|61.12|61.42|61.12|61.4|61.1|4
1721215910000|2024-07-17 11:31:50|61.41|61.11|61.41|61.11|61.43|61.13|61.41|61.11|9
1721215920000|2024-07-17 11:32:00|61.42|61.12|61.42|61.12|61.45|61.15|61.42|61.12|14
1721215930000|2024-07-17 11:32:10|61.43|61.13|61.45|61.15|61.46|61.16|61.42|61.12|13
1721215940000|2024-07-17 11:32:20|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|13
1721215950000|2024-07-17 11:32:30|61.43|61.13|61.42|61.12|61.44|61.14|61.42|61.12|12
1721215960000|2024-07-17 11:32:40|61.43|61.13|61.38|61.08|61.43|61.13|61.38|61.08|10
1721215970000|2024-07-17 11:32:50|61.39|61.09|61.36|61.06|61.39|61.09|61.35|61.05|7
1721215980000|2024-07-17 11:33:00|61.35|61.05|61.32|61.02|61.36|61.06|61.32|61.02|10
1721215990000|2024-07-17 11:33:10|61.33|61.03|61.3|61|61.33|61.03|61.3|61|8
1721216000000|2024-07-17 11:33:20|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|13
1721216010000|2024-07-17 11:33:30|61.29|60.99|61.27|60.97|61.29|60.99|61.26|60.96|13
1721216020000|2024-07-17 11:33:40|61.28|60.98|61.36|61.06|61.36|61.06|61.26|60.96|12
1721216030000|2024-07-17 11:33:50|61.35|61.05|61.4|61.1|61.4|61.1|61.35|61.05|7
1721216040000|2024-07-17 11:34:00|61.39|61.09|61.47|61.17|61.48|61.18|61.39|61.09|12
1721216050000|2024-07-17 11:34:10|61.46|61.16|61.4|61.1|61.46|61.16|61.4|61.1|17
1721216060000|2024-07-17 11:34:20|61.38|61.08|61.39|61.09|61.42|61.12|61.38|61.08|10
1721216070000|2024-07-17 11:34:30|61.38|61.08|61.39|61.09|61.4|61.1|61.37|61.07|17
1721216080000|2024-07-17 11:34:40|61.38|61.08|61.33|61.03|61.39|61.09|61.33|61.03|19
1721216090000|2024-07-17 11:34:50|61.34|61.04|61.34|61.04|61.34|61.04|61.32|61.02|11
1721216100000|2024-07-17 11:35:00|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|7
1721216110000|2024-07-17 11:35:10|61.34|61.04|61.37|61.07|61.37|61.07|61.34|61.04|10
1721216120000|2024-07-17 11:35:20|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|12
1721216130000|2024-07-17 11:35:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|8
1721216140000|2024-07-17 11:35:40|61.36|61.06|61.35|61.05|61.36|61.06|61.33|61.03|12
1721216150000|2024-07-17 11:35:50|61.34|61.04|61.35|61.05|61.37|61.07|61.34|61.04|10
1721216160000|2024-07-17 11:36:00|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|9
1721216170000|2024-07-17 11:36:10|61.35|61.05|61.35|61.05|61.37|61.07|61.34|61.04|7
1721216180000|2024-07-17 11:36:20|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|11
1721216190000|2024-07-17 11:36:30|61.35|61.05|61.33|61.03|61.35|61.05|61.33|61.03|7
1721216200000|2024-07-17 11:36:40|61.32|61.02|61.27|60.97|61.32|61.02|61.27|60.97|8
1721216210000|2024-07-17 11:36:50|61.28|60.98|61.29|60.99|61.3|61|61.27|60.97|13
1721216220000|2024-07-17 11:37:00|61.3|61|61.37|61.07|61.37|61.07|61.3|61|12
1721216230000|2024-07-17 11:37:10|61.36|61.06|61.37|61.07|61.38|61.08|61.36|61.06|8
1721216240000|2024-07-17 11:37:20|61.38|61.08|61.36|61.06|61.38|61.08|61.35|61.05|5
1721216250000|2024-07-17 11:37:30|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|8
1721216260000|2024-07-17 11:37:40|61.33|61.03|61.35|61.05|61.35|61.05|61.32|61.02|9
1721216270000|2024-07-17 11:37:50|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|3
1721216280000|2024-07-17 11:38:00|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721216290000|2024-07-17 11:38:10|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721216300000|2024-07-17 11:38:20|61.33|61.03|61.3|61|61.33|61.03|61.29|60.99|6
1721216310000|2024-07-17 11:38:30|61.31|61.01|61.3|61|61.31|61.01|61.3|61|6
1721216320000|2024-07-17 11:38:40|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721216330000|2024-07-17 11:38:50|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721216340000|2024-07-17 11:39:00|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721216350000|2024-07-17 11:39:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|6
1721216360000|2024-07-17 11:39:20|61.27|60.97|61.34|61.04|61.34|61.04|61.27|60.97|5
1721216370000|2024-07-17 11:39:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721216400000|2024-07-17 11:40:00|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721216410000|2024-07-17 11:40:10|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721216420000|2024-07-17 11:40:20|61.43|61.13|61.46|61.16|61.46|61.16|61.43|61.13|4
1721216430000|2024-07-17 11:40:30|61.43|61.13|61.4|61.1|61.43|61.13|61.4|61.1|3
1721216440000|2024-07-17 11:40:40|61.39|61.09|61.34|61.04|61.39|61.09|61.34|61.04|5
1721216450000|2024-07-17 11:40:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721216460000|2024-07-17 11:41:00|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|7
1721216470000|2024-07-17 11:41:10|61.35|61.05|61.34|61.04|61.35|61.05|61.33|61.03|4
1721216480000|2024-07-17 11:41:20|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721216490000|2024-07-17 11:41:30|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721216500000|2024-07-17 11:41:40|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721216510000|2024-07-17 11:41:50|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721216520000|2024-07-17 11:42:00|61.39|61.09|61.51|61.21|61.51|61.21|61.39|61.09|5
1721216530000|2024-07-17 11:42:10|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|2
1721216540000|2024-07-17 11:42:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721216550000|2024-07-17 11:42:30|61.55|61.25|61.52|61.22|61.57|61.27|61.52|61.22|6
1721216560000|2024-07-17 11:42:40|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721216580000|2024-07-17 11:43:00|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721216590000|2024-07-17 11:43:10|61.48|61.18|61.49|61.19|61.49|61.19|61.48|61.18|4
1721216600000|2024-07-17 11:43:20|61.48|61.18|61.51|61.21|61.53|61.23|61.48|61.18|11
1721216610000|2024-07-17 11:43:30|61.52|61.22|61.55|61.25|61.56|61.26|61.52|61.22|11
1721216620000|2024-07-17 11:43:40|61.56|61.26|61.54|61.24|61.57|61.27|61.54|61.24|21
1721216630000|2024-07-17 11:43:50|61.55|61.25|61.52|61.22|61.56|61.26|61.52|61.22|9
1721216640000|2024-07-17 11:44:00|61.51|61.21|61.47|61.17|61.51|61.21|61.47|61.17|15
1721216650000|2024-07-17 11:44:10|61.48|61.18|61.48|61.18|61.5|61.2|61.47|61.17|9
1721216660000|2024-07-17 11:44:20|61.49|61.19|61.5|61.2|61.5|61.2|61.48|61.18|6
1721216670000|2024-07-17 11:44:30|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|10
1721216680000|2024-07-17 11:44:40|61.52|61.22|61.5|61.2|61.52|61.22|61.49|61.19|9
1721216690000|2024-07-17 11:44:50|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|4
1721216700000|2024-07-17 11:45:00|61.49|61.19|61.49|61.19|61.5|61.2|61.48|61.18|11
1721216710000|2024-07-17 11:45:10|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721216720000|2024-07-17 11:45:20|61.48|61.18|61.5|61.2|61.5|61.2|61.47|61.17|6
1721216730000|2024-07-17 11:45:30|61.51|61.21|61.52|61.22|61.52|61.22|61.51|61.21|2
1721216740000|2024-07-17 11:45:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721216750000|2024-07-17 11:45:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721216760000|2024-07-17 11:46:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721216770000|2024-07-17 11:46:10|61.58|61.28|61.58|61.28|61.58|61.28|61.56|61.26|4
1721216780000|2024-07-17 11:46:20|61.57|61.27|61.56|61.26|61.57|61.27|61.56|61.26|2
1721216790000|2024-07-17 11:46:30|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721216800000|2024-07-17 11:46:40|61.59|61.29|61.57|61.27|61.59|61.29|61.57|61.27|2
1721216820000|2024-07-17 11:47:00|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|4
1721216830000|2024-07-17 11:47:10|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721216840000|2024-07-17 11:47:20|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721216870000|2024-07-17 11:47:50|61.62|61.32|61.67|61.37|61.67|61.37|61.62|61.32|4
1721216880000|2024-07-17 11:48:00|61.68|61.38|61.68|61.38|61.74|61.44|61.68|61.38|17
1721216890000|2024-07-17 11:48:10|61.67|61.37|61.68|61.38|61.68|61.38|61.66|61.36|4
1721216900000|2024-07-17 11:48:20|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1721216910000|2024-07-17 11:48:30|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721216920000|2024-07-17 11:48:40|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1721216940000|2024-07-17 11:49:00|61.71|61.41|61.69|61.39|61.71|61.41|61.69|61.39|3
1721216950000|2024-07-17 11:49:10|61.68|61.38|61.68|61.38|61.68|61.38|61.67|61.37|5
1721216960000|2024-07-17 11:49:20|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1721216970000|2024-07-17 11:49:30|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|8
1721216980000|2024-07-17 11:49:40|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1721216990000|2024-07-17 11:49:50|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721217000000|2024-07-17 11:50:00|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|5
1721217010000|2024-07-17 11:50:10|61.68|61.38|61.68|61.38|61.68|61.38|61.67|61.37|5
1721217020000|2024-07-17 11:50:20|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|7
1721217030000|2024-07-17 11:50:30|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|6
1721217040000|2024-07-17 11:50:40|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|4
1721217050000|2024-07-17 11:50:50|61.64|61.34|61.64|61.34|61.65|61.35|61.64|61.34|9
1721217060000|2024-07-17 11:51:00|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|2
1721217070000|2024-07-17 11:51:10|61.65|61.35|61.6|61.3|61.65|61.35|61.59|61.29|8
1721217080000|2024-07-17 11:51:20|61.61|61.31|61.62|61.32|61.63|61.33|61.61|61.31|4
1721217090000|2024-07-17 11:51:30|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|9
1721217100000|2024-07-17 11:51:40|61.62|61.32|61.62|61.32|61.63|61.33|61.62|61.32|3
1721217110000|2024-07-17 11:51:50|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|7
1721217120000|2024-07-17 11:52:00|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|8
1721217130000|2024-07-17 11:52:10|61.62|61.32|61.62|61.32|61.64|61.34|61.61|61.31|14
1721217140000|2024-07-17 11:52:20|61.63|61.33|61.62|61.32|61.63|61.33|61.62|61.32|4
1721217150000|2024-07-17 11:52:30|61.63|61.33|61.64|61.34|61.65|61.35|61.62|61.32|7
1721217160000|2024-07-17 11:52:40|61.65|61.35|61.68|61.38|61.68|61.38|61.64|61.34|9
1721217170000|2024-07-17 11:52:50|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|5
1721217180000|2024-07-17 11:53:00|61.68|61.38|61.66|61.36|61.69|61.39|61.65|61.35|9
1721217190000|2024-07-17 11:53:10|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|3
1721217200000|2024-07-17 11:53:20|61.64|61.34|61.63|61.33|61.65|61.35|61.63|61.33|8
1721217210000|2024-07-17 11:53:30|61.64|61.34|61.65|61.35|61.65|61.35|61.63|61.33|3
1721217220000|2024-07-17 11:53:40|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217230000|2024-07-17 11:53:50|61.69|61.39|61.7|61.4|61.7|61.4|61.68|61.38|3
1721217240000|2024-07-17 11:54:00|61.71|61.41|61.72|61.42|61.73|61.43|61.71|61.41|4
1721217250000|2024-07-17 11:54:10|61.71|61.41|61.68|61.38|61.72|61.42|61.68|61.38|4
1721217260000|2024-07-17 11:54:20|61.69|61.39|61.68|61.38|61.7|61.4|61.67|61.37|12
1721217270000|2024-07-17 11:54:30|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721217290000|2024-07-17 11:54:50|61.68|61.38|61.69|61.39|61.69|61.39|61.67|61.37|6
1721217300000|2024-07-17 11:55:00|61.68|61.38|61.68|61.38|61.7|61.4|61.68|61.38|7
1721217310000|2024-07-17 11:55:10|61.69|61.39|61.67|61.37|61.71|61.41|61.67|61.37|12
1721217320000|2024-07-17 11:55:20|61.68|61.38|61.69|61.39|61.7|61.4|61.67|61.37|15
1721217330000|2024-07-17 11:55:30|61.7|61.4|61.69|61.39|61.7|61.4|61.69|61.39|4
1721217340000|2024-07-17 11:55:40|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|5
1721217350000|2024-07-17 11:55:50|61.7|61.4|61.7|61.4|61.71|61.41|61.68|61.38|8
1721217360000|2024-07-17 11:56:00|61.68|61.38|61.68|61.38|61.69|61.39|61.66|61.36|6
1721217370000|2024-07-17 11:56:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217380000|2024-07-17 11:56:20|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217390000|2024-07-17 11:56:30|61.68|61.38|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217400000|2024-07-17 11:56:40|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|2
1721217410000|2024-07-17 11:56:50|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|4
1721217420000|2024-07-17 11:57:00|61.67|61.37|61.65|61.35|61.67|61.37|61.65|61.35|3
1721217430000|2024-07-17 11:57:10|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|7
1721217440000|2024-07-17 11:57:20|61.65|61.35|61.63|61.33|61.66|61.36|61.61|61.31|13
1721217450000|2024-07-17 11:57:30|61.65|61.35|61.68|61.38|61.68|61.38|61.64|61.34|10
1721217460000|2024-07-17 11:57:40|61.67|61.37|61.68|61.38|61.68|61.38|61.67|61.37|8
1721217470000|2024-07-17 11:57:50|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217480000|2024-07-17 11:58:00|61.66|61.36|61.67|61.37|61.68|61.38|61.65|61.35|15
1721217490000|2024-07-17 11:58:10|61.68|61.38|61.67|61.37|61.68|61.38|61.66|61.36|4
1721217500000|2024-07-17 11:58:20|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|3
1721217510000|2024-07-17 11:58:30|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|10
1721217520000|2024-07-17 11:58:40|61.68|61.38|61.69|61.39|61.69|61.39|61.67|61.37|10
1721217530000|2024-07-17 11:58:50|61.68|61.38|61.68|61.38|61.69|61.39|61.68|61.38|5
1721217540000|2024-07-17 11:59:00|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|6
1721217550000|2024-07-17 11:59:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|5
1721217560000|2024-07-17 11:59:20|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|4
1721217570000|2024-07-17 11:59:30|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|9
1721217580000|2024-07-17 11:59:40|61.68|61.38|61.7|61.4|61.7|61.4|61.67|61.37|4
1721217590000|2024-07-17 11:59:50|61.69|61.39|61.7|61.4|61.71|61.41|61.69|61.39|4
1721217600000|2024-07-17 12:00:00|61.71|61.41|61.68|61.38|61.71|61.41|61.67|61.37|13
1721217610000|2024-07-17 12:00:10|61.67|61.37|61.72|61.42|61.74|61.44|61.64|61.34|22
1721217620000|2024-07-17 12:00:20|61.73|61.43|61.72|61.42|61.73|61.43|61.7|61.4|12
1721217630000|2024-07-17 12:00:30|61.73|61.43|61.76|61.46|61.76|61.46|61.72|61.42|8
1721217640000|2024-07-17 12:00:40|61.73|61.43|61.76|61.46|61.76|61.46|61.73|61.43|2
1721217650000|2024-07-17 12:00:50|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|3
1721217660000|2024-07-17 12:01:00|61.74|61.44|61.68|61.38|61.74|61.44|61.68|61.38|10
1721217670000|2024-07-17 12:01:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217680000|2024-07-17 12:01:20|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|3
1721217690000|2024-07-17 12:01:30|61.68|61.38|61.67|61.37|61.68|61.38|61.66|61.36|12
1721217700000|2024-07-17 12:01:40|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|5
1721217710000|2024-07-17 12:01:50|61.67|61.37|61.66|61.36|61.67|61.37|61.66|61.36|10
1721217720000|2024-07-17 12:02:00|61.64|61.34|61.67|61.37|61.67|61.37|61.62|61.32|15
1721217730000|2024-07-17 12:02:10|61.68|61.38|61.71|61.41|61.71|61.41|61.67|61.37|14
1721217740000|2024-07-17 12:02:20|61.72|61.42|61.73|61.43|61.76|61.46|61.72|61.42|12
1721217750000|2024-07-17 12:02:30|61.75|61.45|61.74|61.44|61.76|61.46|61.74|61.44|9
1721217760000|2024-07-17 12:02:40|61.75|61.45|61.79|61.49|61.79|61.49|61.74|61.44|21
1721217770000|2024-07-17 12:02:50|61.78|61.48|61.78|61.48|61.8|61.5|61.75|61.45|19
1721217780000|2024-07-17 12:03:00|61.8|61.5|61.78|61.48|61.8|61.5|61.77|61.47|22
1721217790000|2024-07-17 12:03:10|61.8|61.5|61.76|61.46|61.8|61.5|61.76|61.46|12
1721217800000|2024-07-17 12:03:20|61.78|61.48|61.76|61.46|61.78|61.48|61.76|61.46|10
1721217810000|2024-07-17 12:03:30|61.77|61.47|61.77|61.47|61.78|61.48|61.76|61.46|7
1721217820000|2024-07-17 12:03:40|61.78|61.48|61.77|61.47|61.8|61.5|61.77|61.47|10
1721217830000|2024-07-17 12:03:50|61.78|61.48|61.79|61.49|61.8|61.5|61.77|61.47|22
1721217840000|2024-07-17 12:04:00|61.77|61.47|61.78|61.48|61.79|61.49|61.77|61.47|9
1721217850000|2024-07-17 12:04:10|61.77|61.47|61.76|61.46|61.78|61.48|61.75|61.45|9
1721217860000|2024-07-17 12:04:20|61.75|61.45|61.76|61.46|61.76|61.46|61.74|61.44|10
1721217870000|2024-07-17 12:04:30|61.75|61.45|61.79|61.49|61.79|61.49|61.74|61.44|16
1721217880000|2024-07-17 12:04:40|61.78|61.48|61.78|61.48|61.79|61.49|61.76|61.46|11
1721217890000|2024-07-17 12:04:50|61.77|61.47|61.75|61.45|61.78|61.48|61.75|61.45|5
1721217900000|2024-07-17 12:05:00|61.76|61.46|61.78|61.48|61.79|61.49|61.75|61.45|20
1721217910000|2024-07-17 12:05:10|61.77|61.47|61.77|61.47|61.81|61.51|61.76|61.46|22
1721217920000|2024-07-17 12:05:20|61.79|61.49|61.75|61.45|61.79|61.49|61.75|61.45|8
1721217930000|2024-07-17 12:05:30|61.74|61.44|61.69|61.39|61.74|61.44|61.69|61.39|11
1721217940000|2024-07-17 12:05:40|61.68|61.38|61.67|61.37|61.69|61.39|61.66|61.36|9
1721217950000|2024-07-17 12:05:50|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|7
1721217960000|2024-07-17 12:06:00|61.65|61.35|61.66|61.36|61.66|61.36|61.64|61.34|16
1721217970000|2024-07-17 12:06:10|61.67|61.37|61.67|61.37|61.7|61.4|61.66|61.36|13
1721217980000|2024-07-17 12:06:20|61.66|61.36|61.67|61.37|61.69|61.39|61.66|61.36|16
1721217990000|2024-07-17 12:06:30|61.68|61.38|61.66|61.36|61.68|61.38|61.65|61.35|11
1721218000000|2024-07-17 12:06:40|61.65|61.35|61.65|61.35|61.66|61.36|61.63|61.33|9
1721218010000|2024-07-17 12:06:50|61.64|61.34|61.65|61.35|61.66|61.36|61.64|61.34|15
1721218020000|2024-07-17 12:07:00|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|10
1721218030000|2024-07-17 12:07:10|61.67|61.37|61.7|61.4|61.7|61.4|61.67|61.37|8
1721218040000|2024-07-17 12:07:20|61.69|61.39|61.71|61.41|61.71|61.41|61.68|61.38|12
1721218050000|2024-07-17 12:07:30|61.7|61.4|61.72|61.42|61.72|61.42|61.7|61.4|4
1721218060000|2024-07-17 12:07:40|61.71|61.41|61.71|61.41|61.71|61.41|61.71|61.41|1
1721218070000|2024-07-17 12:07:50|61.69|61.39|61.69|61.39|61.71|61.41|61.69|61.39|5
1721218080000|2024-07-17 12:08:00|61.68|61.38|61.71|61.41|61.72|61.42|61.68|61.38|11
1721218090000|2024-07-17 12:08:10|61.72|61.42|61.77|61.47|61.77|61.47|61.7|61.4|23
1721218100000|2024-07-17 12:08:20|61.75|61.45|61.76|61.46|61.79|61.49|61.74|61.44|17
1721218110000|2024-07-17 12:08:30|61.75|61.45|61.77|61.47|61.78|61.48|61.74|61.44|20
1721218120000|2024-07-17 12:08:40|61.76|61.46|61.82|61.52|61.86|61.56|61.76|61.46|16
1721218130000|2024-07-17 12:08:50|61.83|61.53|61.88|61.58|61.88|61.58|61.82|61.52|14
1721218140000|2024-07-17 12:09:00|61.86|61.56|61.88|61.58|61.92|61.62|61.86|61.56|16
1721218150000|2024-07-17 12:09:10|61.89|61.59|61.9|61.6|61.9|61.6|61.87|61.57|21
1721218160000|2024-07-17 12:09:20|61.89|61.59|61.93|61.63|61.94|61.64|61.89|61.59|12
1721218170000|2024-07-17 12:09:30|61.95|61.65|61.93|61.63|61.95|61.65|61.9|61.6|18
1721218180000|2024-07-17 12:09:40|61.95|61.65|61.9|61.6|61.95|61.65|61.9|61.6|10
1721218190000|2024-07-17 12:09:50|61.91|61.61|61.93|61.63|61.93|61.63|61.9|61.6|7
1721218200000|2024-07-17 12:10:00|61.94|61.64|61.91|61.61|61.94|61.64|61.91|61.61|2
1721218210000|2024-07-17 12:10:10|61.92|61.62|61.93|61.63|61.95|61.65|61.92|61.62|16
1721218220000|2024-07-17 12:10:20|61.92|61.62|61.9|61.6|61.92|61.62|61.9|61.6|13
1721218230000|2024-07-17 12:10:30|61.91|61.61|61.91|61.61|61.91|61.61|61.9|61.6|7
1721218240000|2024-07-17 12:10:40|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|2
1721218250000|2024-07-17 12:10:50|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|2
1721218260000|2024-07-17 12:11:00|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|7
1721218270000|2024-07-17 12:11:10|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|6
1721218280000|2024-07-17 12:11:20|61.88|61.58|61.88|61.58|61.89|61.59|61.88|61.58|3
1721218290000|2024-07-17 12:11:30|61.89|61.59|61.89|61.59|61.89|61.59|61.88|61.58|3
1721218300000|2024-07-17 12:11:40|61.88|61.58|61.88|61.58|61.89|61.59|61.87|61.57|6
1721218310000|2024-07-17 12:11:50|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721218320000|2024-07-17 12:12:00|61.9|61.6|61.91|61.61|61.91|61.61|61.89|61.59|7
1721218330000|2024-07-17 12:12:10|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721218350000|2024-07-17 12:12:30|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1721218360000|2024-07-17 12:12:40|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721218370000|2024-07-17 12:12:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721218380000|2024-07-17 12:13:00|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1721218390000|2024-07-17 12:13:10|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|4
1721218400000|2024-07-17 12:13:20|61.89|61.59|61.9|61.6|61.91|61.61|61.88|61.58|8
1721218410000|2024-07-17 12:13:30|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|5
1721218420000|2024-07-17 12:13:40|61.9|61.6|61.9|61.6|61.9|61.6|61.9|61.6|1
1721218430000|2024-07-17 12:13:50|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|5
1721218440000|2024-07-17 12:14:00|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721218460000|2024-07-17 12:14:20|61.89|61.59|61.94|61.64|61.94|61.64|61.89|61.59|4
1721218470000|2024-07-17 12:14:30|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|8
1721218480000|2024-07-17 12:14:40|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|3
1721218490000|2024-07-17 12:14:50|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|6
1721218500000|2024-07-17 12:15:00|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|2
1721218510000|2024-07-17 12:15:10|61.94|61.64|61.93|61.63|61.94|61.64|61.93|61.63|2
1721218530000|2024-07-17 12:15:30|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721218540000|2024-07-17 12:15:40|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1721218550000|2024-07-17 12:15:50|61.95|61.65|61.99|61.69|62|61.7|61.95|61.65|11
1721218560000|2024-07-17 12:16:00|62|61.7|61.98|61.68|62|61.7|61.97|61.67|13
1721218570000|2024-07-17 12:16:10|61.99|61.69|61.97|61.67|62|61.7|61.97|61.67|5
1721218580000|2024-07-17 12:16:20|61.98|61.68|61.98|61.68|62|61.7|61.97|61.67|10
1721218590000|2024-07-17 12:16:30|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|5
1721218600000|2024-07-17 12:16:40|61.98|61.68|61.98|61.68|61.99|61.69|61.98|61.68|3
1721218610000|2024-07-17 12:16:50|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|2
1721218620000|2024-07-17 12:17:00|61.99|61.69|61.98|61.68|61.99|61.69|61.97|61.67|8
1721218630000|2024-07-17 12:17:10|62|61.7|62|61.7|62|61.7|61.99|61.69|7
1721218640000|2024-07-17 12:17:20|61.99|61.69|62|61.7|62.02|61.72|61.99|61.69|21
1721218650000|2024-07-17 12:17:30|62.01|61.71|62.03|61.73|62.04|61.74|62.01|61.71|16
1721218660000|2024-07-17 12:17:40|62.02|61.72|62.02|61.72|62.02|61.72|62.01|61.71|3
1721218670000|2024-07-17 12:17:50|62.01|61.71|62.02|61.72|62.03|61.73|62|61.7|11
1721218680000|2024-07-17 12:18:00|62.01|61.71|62.01|61.71|62.03|61.73|62.01|61.71|6
1721218690000|2024-07-17 12:18:10|62|61.7|61.99|61.69|62|61.7|61.98|61.68|14
1721218700000|2024-07-17 12:18:20|62|61.7|62.04|61.74|62.04|61.74|62|61.7|8
1721218710000|2024-07-17 12:18:30|62.03|61.73|62.03|61.73|62.05|61.75|62.02|61.72|5
1721218720000|2024-07-17 12:18:40|62.05|61.75|62.02|61.72|62.06|61.76|62.02|61.72|16
1721218730000|2024-07-17 12:18:50|62.01|61.71|62.03|61.73|62.03|61.73|62.01|61.71|11
1721218740000|2024-07-17 12:19:00|62.02|61.72|62.02|61.72|62.03|61.73|62.01|61.71|5
1721218750000|2024-07-17 12:19:10|62.03|61.73|62.02|61.72|62.05|61.75|62.02|61.72|21
1721218760000|2024-07-17 12:19:20|62.03|61.73|62.04|61.74|62.05|61.75|62.02|61.72|10
1721218770000|2024-07-17 12:19:30|62.03|61.73|62.02|61.72|62.04|61.74|62.02|61.72|8
1721218780000|2024-07-17 12:19:40|62|61.7|61.98|61.68|62|61.7|61.98|61.68|3
1721218790000|2024-07-17 12:19:50|61.97|61.67|61.98|61.68|61.98|61.68|61.96|61.66|8
1721218800000|2024-07-17 12:20:00|61.97|61.67|62|61.7|62.01|61.71|61.97|61.67|13
1721218810000|2024-07-17 12:20:10|62.01|61.71|62|61.7|62.01|61.71|62|61.7|10
1721218820000|2024-07-17 12:20:20|61.99|61.69|61.98|61.68|62|61.7|61.98|61.68|12
1721218830000|2024-07-17 12:20:30|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|11
1721218840000|2024-07-17 12:20:40|61.98|61.68|61.98|61.68|61.99|61.69|61.98|61.68|7
1721218850000|2024-07-17 12:20:50|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|6
1721218860000|2024-07-17 12:21:00|61.97|61.67|62.01|61.71|62.01|61.71|61.97|61.67|4
1721218870000|2024-07-17 12:21:10|61.99|61.69|61.99|61.69|62|61.7|61.99|61.69|7
1721218880000|2024-07-17 12:21:20|62|61.7|62|61.7|62|61.7|61.99|61.69|3
1721218900000|2024-07-17 12:21:40|61.99|61.69|61.98|61.68|61.99|61.69|61.98|61.68|6
1721218910000|2024-07-17 12:21:50|61.99|61.69|61.98|61.68|61.99|61.69|61.97|61.67|8
1721218920000|2024-07-17 12:22:00|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|7
1721218930000|2024-07-17 12:22:10|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1721218950000|2024-07-17 12:22:30|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721218960000|2024-07-17 12:22:40|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|4
1721218970000|2024-07-17 12:22:50|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|10
1721218980000|2024-07-17 12:23:00|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|5
1721218990000|2024-07-17 12:23:10|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721219000000|2024-07-17 12:23:20|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721219010000|2024-07-17 12:23:30|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|2
1721219020000|2024-07-17 12:23:40|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|4
1721219030000|2024-07-17 12:23:50|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1721219040000|2024-07-17 12:24:00|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|7
1721219050000|2024-07-17 12:24:10|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|3
1721219070000|2024-07-17 12:24:30|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|3
1721219100000|2024-07-17 12:25:00|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|2
1721219110000|2024-07-17 12:25:10|61.95|61.65|61.94|61.64|61.96|61.66|61.93|61.63|10
1721219120000|2024-07-17 12:25:20|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|6
1721219130000|2024-07-17 12:25:30|61.93|61.63|61.93|61.63|61.94|61.64|61.92|61.62|11
1721219140000|2024-07-17 12:25:40|61.92|61.62|61.92|61.62|61.93|61.63|61.92|61.62|5
1721219150000|2024-07-17 12:25:50|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|3
1721219160000|2024-07-17 12:26:00|61.94|61.64|61.95|61.65|61.96|61.66|61.94|61.64|13
1721219170000|2024-07-17 12:26:10|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|5
1721219180000|2024-07-17 12:26:20|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721219200000|2024-07-17 12:26:40|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721219210000|2024-07-17 12:26:50|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721219220000|2024-07-17 12:27:00|61.98|61.68|61.98|61.68|61.99|61.69|61.97|61.67|5
1721219240000|2024-07-17 12:27:20|61.99|61.69|61.99|61.69|61.99|61.69|61.99|61.69|1
1721219250000|2024-07-17 12:27:30|61.98|61.68|61.97|61.67|61.99|61.69|61.97|61.67|8
1721219260000|2024-07-17 12:27:40|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|5
1721219270000|2024-07-17 12:27:50|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|3
1721219280000|2024-07-17 12:28:00|61.98|61.68|61.99|61.69|61.99|61.69|61.98|61.68|2
1721219290000|2024-07-17 12:28:10|61.98|61.68|62.01|61.71|62.02|61.72|61.98|61.68|8
1721219300000|2024-07-17 12:28:20|62.03|61.73|62.03|61.73|62.04|61.74|62.03|61.73|3
1721219330000|2024-07-17 12:28:50|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721219350000|2024-07-17 12:29:10|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721219360000|2024-07-17 12:29:20|62.09|61.79|62.1|61.8|62.1|61.8|62.09|61.79|12
1721219370000|2024-07-17 12:29:30|62.09|61.79|62.07|61.77|62.1|61.8|62.05|61.75|9
1721219380000|2024-07-17 12:29:40|62.09|61.79|62.09|61.79|62.1|61.8|62.08|61.78|17
1721219390000|2024-07-17 12:29:50|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|8
1721219400000|2024-07-17 12:30:00|62.1|61.8|62.08|61.78|62.1|61.8|62.08|61.78|15
1721219410000|2024-07-17 12:30:10|62.09|61.79|62.1|61.8|62.1|61.8|62.08|61.78|12
1721219420000|2024-07-17 12:30:20|62.09|61.79|62.14|61.84|62.14|61.84|62.09|61.79|11
1721219430000|2024-07-17 12:30:30|62.13|61.83|62.15|61.85|62.16|61.86|62.13|61.83|15
1721219440000|2024-07-17 12:30:40|62.16|61.86|62.18|61.88|62.19|61.89|62.15|61.85|14
1721219450000|2024-07-17 12:30:50|62.19|61.89|62.16|61.86|62.19|61.89|62.16|61.86|15
1721219460000|2024-07-17 12:31:00|62.15|61.85|62.14|61.84|62.17|61.87|62.14|61.84|18
1721219480000|2024-07-17 12:31:20|62.13|61.83|62.13|61.83|62.13|61.83|62.12|61.82|3
1721219490000|2024-07-17 12:31:30|62.12|61.82|62.13|61.83|62.14|61.84|62.11|61.81|11
1721219510000|2024-07-17 12:31:50|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|3
1721219520000|2024-07-17 12:32:00|62.11|61.81|62.11|61.81|62.11|61.81|62.11|61.81|1
1721219540000|2024-07-17 12:32:20|62.1|61.8|62.1|61.8|62.1|61.8|62.1|61.8|1
1721219550000|2024-07-17 12:32:30|62.09|61.79|62.08|61.78|62.1|61.8|62.08|61.78|4
1721219570000|2024-07-17 12:32:50|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721219600000|2024-07-17 12:33:20|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721219610000|2024-07-17 12:33:30|62.05|61.75|62.06|61.76|62.06|61.76|62.04|61.74|10
1721219620000|2024-07-17 12:33:40|62.05|61.75|62.07|61.77|62.07|61.77|62.05|61.75|3
1721219630000|2024-07-17 12:33:50|62.08|61.78|62.13|61.83|62.13|61.83|62.08|61.78|7
1721219640000|2024-07-17 12:34:00|62.12|61.82|62.13|61.83|62.13|61.83|62.1|61.8|7
1721219650000|2024-07-17 12:34:10|62.12|61.82|62.12|61.82|62.12|61.82|62.11|61.81|5
1721219660000|2024-07-17 12:34:20|62.11|61.81|62.11|61.81|62.13|61.83|62.11|61.81|10
1721219670000|2024-07-17 12:34:30|62.12|61.82|62.13|61.83|62.13|61.83|62.12|61.82|2
1721219680000|2024-07-17 12:34:40|62.12|61.82|62.18|61.88|62.19|61.89|62.11|61.81|15
1721219690000|2024-07-17 12:34:50|62.19|61.89|62.23|61.93|62.23|61.93|62.18|61.88|11
1721219700000|2024-07-17 12:35:00|62.24|61.94|62.27|61.97|62.32|62.02|62.24|61.94|19
1721219710000|2024-07-17 12:35:10|62.26|61.96|62.27|61.97|62.27|61.97|62.24|61.94|5
1721219720000|2024-07-17 12:35:20|62.26|61.96|62.27|61.97|62.28|61.98|62.26|61.96|10
1721219730000|2024-07-17 12:35:30|62.28|61.98|62.28|61.98|62.3|62|62.27|61.97|7
1721219740000|2024-07-17 12:35:40|62.27|61.97|62.28|61.98|62.29|61.99|62.27|61.97|9
1721219750000|2024-07-17 12:35:50|62.29|61.99|62.3|62|62.32|62.02|62.29|61.99|11
1721219760000|2024-07-17 12:36:00|62.29|61.99|62.26|61.96|62.29|61.99|62.26|61.96|6
1721219770000|2024-07-17 12:36:10|62.27|61.97|62.29|61.99|62.29|61.99|62.27|61.97|7
1721219780000|2024-07-17 12:36:20|62.3|62|62.29|61.99|62.31|62.01|62.29|61.99|6
1721219790000|2024-07-17 12:36:30|62.28|61.98|62.28|61.98|62.28|61.98|62.28|61.98|1
1721219800000|2024-07-17 12:36:40|62.27|61.97|62.28|61.98|62.28|61.98|62.27|61.97|4
1721219810000|2024-07-17 12:36:50|62.27|61.97|62.29|61.99|62.29|61.99|62.26|61.96|8
1721219820000|2024-07-17 12:37:00|62.3|62|62.28|61.98|62.3|62|62.28|61.98|5
1721219830000|2024-07-17 12:37:10|62.29|61.99|62.29|61.99|62.3|62|62.29|61.99|3
1721219840000|2024-07-17 12:37:20|62.3|62|62.29|61.99|62.3|62|62.29|61.99|4
1721219850000|2024-07-17 12:37:30|62.28|61.98|62.27|61.97|62.28|61.98|62.26|61.96|4
1721219860000|2024-07-17 12:37:40|62.26|61.96|62.18|61.88|62.27|61.97|62.17|61.87|7
1721219870000|2024-07-17 12:37:50|62.17|61.87|62.14|61.84|62.18|61.88|62.12|61.82|13
1721219880000|2024-07-17 12:38:00|62.15|61.85|62.19|61.89|62.19|61.89|62.13|61.83|15
1721219890000|2024-07-17 12:38:10|62.2|61.9|62.2|61.9|62.2|61.9|62.19|61.89|5
1721219900000|2024-07-17 12:38:20|62.19|61.89|62.17|61.87|62.19|61.89|62.17|61.87|3
1721219910000|2024-07-17 12:38:30|62.18|61.88|62.22|61.92|62.23|61.93|62.18|61.88|13
1721219920000|2024-07-17 12:38:40|62.21|61.91|62.18|61.88|62.21|61.91|62.18|61.88|12
1721219930000|2024-07-17 12:38:50|62.17|61.87|62.18|61.88|62.18|61.88|62.17|61.87|12
1721219940000|2024-07-17 12:39:00|62.19|61.89|62.21|61.91|62.23|61.93|62.18|61.88|11
1721219950000|2024-07-17 12:39:10|62.23|61.93|62.23|61.93|62.23|61.93|62.21|61.91|8
1721219960000|2024-07-17 12:39:20|62.25|61.95|62.26|61.96|62.28|61.98|62.23|61.93|13
1721219970000|2024-07-17 12:39:30|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|4
1721219980000|2024-07-17 12:39:40|62.27|61.97|62.24|61.94|62.27|61.97|62.23|61.93|12
1721219990000|2024-07-17 12:39:50|62.23|61.93|62.21|61.91|62.24|61.94|62.21|61.91|5
1721220000000|2024-07-17 12:40:00|62.22|61.92|62.21|61.91|62.22|61.92|62.2|61.9|12
1721220010000|2024-07-17 12:40:10|62.2|61.9|62.26|61.96|62.27|61.97|62.2|61.9|18
1721220020000|2024-07-17 12:40:20|62.25|61.95|62.29|61.99|62.29|61.99|62.25|61.95|17
1721220030000|2024-07-17 12:40:30|62.28|61.98|62.26|61.96|62.3|62|62.26|61.96|19
1721220040000|2024-07-17 12:40:40|62.28|61.98|62.28|61.98|62.3|62|62.26|61.96|12
1721220050000|2024-07-17 12:40:50|62.29|61.99|62.25|61.95|62.29|61.99|62.25|61.95|9
1721220060000|2024-07-17 12:41:00|62.26|61.96|62.24|61.94|62.26|61.96|62.24|61.94|15
1721220070000|2024-07-17 12:41:10|62.23|61.93|62.22|61.92|62.24|61.94|62.21|61.91|6
1721220080000|2024-07-17 12:41:20|62.21|61.91|62.21|61.91|62.22|61.92|62.2|61.9|10
1721220090000|2024-07-17 12:41:30|62.2|61.9|62.21|61.91|62.22|61.92|62.2|61.9|7
1721220100000|2024-07-17 12:41:40|62.22|61.92|62.2|61.9|62.22|61.92|62.2|61.9|7
1721220110000|2024-07-17 12:41:50|62.19|61.89|62.15|61.85|62.2|61.9|62.15|61.85|10
1721220120000|2024-07-17 12:42:00|62.16|61.86|62.11|61.81|62.18|61.88|62.11|61.81|10
1721220130000|2024-07-17 12:42:10|62.13|61.83|62.12|61.82|62.13|61.83|62.11|61.81|10
1721220140000|2024-07-17 12:42:20|62.11|61.81|62.11|61.81|62.13|61.83|62.06|61.76|16
1721220150000|2024-07-17 12:42:30|62.12|61.82|62.11|61.81|62.13|61.83|62.11|61.81|10
1721220160000|2024-07-17 12:42:40|62.09|61.79|62.07|61.77|62.09|61.79|62.07|61.77|3
1721220170000|2024-07-17 12:42:50|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721220180000|2024-07-17 12:43:00|62.05|61.75|62.08|61.78|62.08|61.78|62.01|61.71|10
1721220190000|2024-07-17 12:43:10|62.09|61.79|62.07|61.77|62.11|61.81|62.07|61.77|6
1721220200000|2024-07-17 12:43:20|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|3
1721220210000|2024-07-17 12:43:30|62.07|61.77|62.09|61.79|62.09|61.79|62.07|61.77|5
1721220220000|2024-07-17 12:43:40|62.08|61.78|62.09|61.79|62.12|61.82|62.08|61.78|8
1721220230000|2024-07-17 12:43:50|62.1|61.8|62.09|61.79|62.11|61.81|62.09|61.79|4
1721220240000|2024-07-17 12:44:00|62.11|61.81|62.11|61.81|62.11|61.81|62.09|61.79|10
1721220250000|2024-07-17 12:44:10|62.08|61.78|61.96|61.66|62.08|61.78|61.96|61.66|11
1721220260000|2024-07-17 12:44:20|61.97|61.67|61.96|61.66|61.99|61.69|61.96|61.66|7
1721220270000|2024-07-17 12:44:30|61.94|61.64|61.99|61.69|61.99|61.69|61.94|61.64|5
1721220280000|2024-07-17 12:44:40|61.98|61.68|62|61.7|62|61.7|61.98|61.68|5
1721220300000|2024-07-17 12:45:00|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|3
1721220310000|2024-07-17 12:45:10|61.98|61.68|61.99|61.69|61.99|61.69|61.97|61.67|5
1721220320000|2024-07-17 12:45:20|62.02|61.72|62.06|61.76|62.06|61.76|62.01|61.71|21
1721220330000|2024-07-17 12:45:30|62.05|61.75|62.07|61.77|62.08|61.78|62.05|61.75|14
1721220340000|2024-07-17 12:45:40|62.05|61.75|62.04|61.74|62.08|61.78|62.04|61.74|16
1721220350000|2024-07-17 12:45:50|62.03|61.73|62.01|61.71|62.03|61.73|62.01|61.71|12
1721220360000|2024-07-17 12:46:00|62|61.7|62.03|61.73|62.03|61.73|61.99|61.69|17
1721220370000|2024-07-17 12:46:10|62.02|61.72|62|61.7|62.03|61.73|62|61.7|12
1721220380000|2024-07-17 12:46:20|61.99|61.69|62.01|61.71|62.01|61.71|61.99|61.69|4
1721220390000|2024-07-17 12:46:30|62.03|61.73|62.05|61.75|62.06|61.76|62.01|61.71|17
1721220400000|2024-07-17 12:46:40|62.06|61.76|62.09|61.79|62.09|61.79|62.05|61.75|21
1721220410000|2024-07-17 12:46:50|62.1|61.8|62.07|61.77|62.11|61.81|62.06|61.76|20
1721220420000|2024-07-17 12:47:00|62.06|61.76|62.08|61.78|62.09|61.79|62.06|61.76|9
1721220430000|2024-07-17 12:47:10|62.06|61.76|62.05|61.75|62.07|61.77|62.03|61.73|20
1721220440000|2024-07-17 12:47:20|62.06|61.76|62.11|61.81|62.11|61.81|62.05|61.75|14
1721220450000|2024-07-17 12:47:30|62.12|61.82|62.14|61.84|62.15|61.85|62.1|61.8|13
1721220460000|2024-07-17 12:47:40|62.15|61.85|62.16|61.86|62.17|61.87|62.14|61.84|7
1721220470000|2024-07-17 12:47:50|62.18|61.88|62.18|61.88|62.19|61.89|62.18|61.88|3
1721220480000|2024-07-17 12:48:00|62.17|61.87|62.18|61.88|62.18|61.88|62.17|61.87|4
1721220490000|2024-07-17 12:48:10|62.19|61.89|62.17|61.87|62.22|61.92|62.17|61.87|15
1721220500000|2024-07-17 12:48:20|62.18|61.88|62.16|61.86|62.2|61.9|62.16|61.86|15
1721220510000|2024-07-17 12:48:30|62.15|61.85|62.17|61.87|62.17|61.87|62.15|61.85|3
1721220520000|2024-07-17 12:48:40|62.16|61.86|62.15|61.85|62.16|61.86|62.12|61.82|9
1721220530000|2024-07-17 12:48:50|62.16|61.86|62.15|61.85|62.17|61.87|62.15|61.85|10
1721220540000|2024-07-17 12:49:00|62.13|61.83|62.12|61.82|62.13|61.83|62.11|61.81|18
1721220550000|2024-07-17 12:49:10|62.13|61.83|62.11|61.81|62.13|61.83|62.1|61.8|26
1721220560000|2024-07-17 12:49:20|62.12|61.82|62.12|61.82|62.13|61.83|62.11|61.81|20
1721220570000|2024-07-17 12:49:30|62.11|61.81|62.1|61.8|62.12|61.82|62.1|61.8|16
1721220580000|2024-07-17 12:49:40|62.11|61.81|62.1|61.8|62.12|61.82|62.1|61.8|18
1721220590000|2024-07-17 12:49:50|62.09|61.79|62.06|61.76|62.1|61.8|62.06|61.76|8
1721220600000|2024-07-17 12:50:00|62.05|61.75|62.09|61.79|62.1|61.8|62.04|61.74|9
1721220610000|2024-07-17 12:50:10|62.08|61.78|62.09|61.79|62.1|61.8|62.08|61.78|6
1721220620000|2024-07-17 12:50:20|62.1|61.8|62.11|61.81|62.13|61.83|62.09|61.79|17
1721220630000|2024-07-17 12:50:30|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|13
1721220640000|2024-07-17 12:50:40|62.11|61.81|62.07|61.77|62.11|61.81|62.07|61.77|12
1721220650000|2024-07-17 12:50:50|62.05|61.75|62.06|61.76|62.06|61.76|62.05|61.75|2
1721220660000|2024-07-17 12:51:00|62.07|61.77|62.09|61.79|62.09|61.79|62.07|61.77|5
1721220670000|2024-07-17 12:51:10|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|12
1721220680000|2024-07-17 12:51:20|62.1|61.8|61.96|61.66|62.1|61.8|61.95|61.65|12
1721220690000|2024-07-17 12:51:30|61.95|61.65|61.97|61.67|61.97|61.67|61.95|61.65|3
1721220700000|2024-07-17 12:51:40|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|5
1721220710000|2024-07-17 12:51:50|62.01|61.71|62.05|61.75|62.05|61.75|62.01|61.71|4
1721220720000|2024-07-17 12:52:00|62.06|61.76|62.07|61.77|62.1|61.8|62.05|61.75|13
1721220740000|2024-07-17 12:52:20|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|4
1721220750000|2024-07-17 12:52:30|62.08|61.78|62.06|61.76|62.08|61.78|62.04|61.74|6
1721220760000|2024-07-17 12:52:40|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|2
1721220770000|2024-07-17 12:52:50|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|14
1721220790000|2024-07-17 12:53:10|62.06|61.76|62.02|61.72|62.06|61.76|62.01|61.71|8
1721220800000|2024-07-17 12:53:20|62.03|61.73|62.01|61.71|62.03|61.73|62|61.7|13
1721220810000|2024-07-17 12:53:30|62.02|61.72|62.01|61.71|62.02|61.72|62.01|61.71|6
1721220820000|2024-07-17 12:53:40|62|61.7|62|61.7|62|61.7|62|61.7|1
1721220830000|2024-07-17 12:53:50|62.01|61.71|62|61.7|62.01|61.71|62|61.7|4
1721220840000|2024-07-17 12:54:00|61.99|61.69|62|61.7|62|61.7|61.99|61.69|2
1721220850000|2024-07-17 12:54:10|62.01|61.71|62.01|61.71|62.02|61.72|62|61.7|11
1721220860000|2024-07-17 12:54:20|62.02|61.72|62.01|61.71|62.02|61.72|62|61.7|6
1721220870000|2024-07-17 12:54:30|62|61.7|62|61.7|62|61.7|62|61.7|1
1721220880000|2024-07-17 12:54:40|61.99|61.69|61.92|61.62|61.99|61.69|61.91|61.61|9
1721220890000|2024-07-17 12:54:50|61.91|61.61|61.92|61.62|61.94|61.64|61.91|61.61|19
1721220900000|2024-07-17 12:55:00|61.95|61.65|61.96|61.66|61.97|61.67|61.95|61.65|6
1721220910000|2024-07-17 12:55:10|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|3
1721220920000|2024-07-17 12:55:20|61.95|61.65|61.97|61.67|61.98|61.68|61.95|61.65|3
1721220930000|2024-07-17 12:55:30|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|7
1721220940000|2024-07-17 12:55:40|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|3
1721220950000|2024-07-17 12:55:50|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721220960000|2024-07-17 12:56:00|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|5
1721220970000|2024-07-17 12:56:10|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721220980000|2024-07-17 12:56:20|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|7
1721220990000|2024-07-17 12:56:30|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|3
1721221000000|2024-07-17 12:56:40|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721221010000|2024-07-17 12:56:50|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721221030000|2024-07-17 12:57:10|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|7
1721221040000|2024-07-17 12:57:20|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721221050000|2024-07-17 12:57:30|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|3
1721221070000|2024-07-17 12:57:50|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721221080000|2024-07-17 12:58:00|61.93|61.63|61.91|61.61|61.93|61.63|61.91|61.61|8
1721221090000|2024-07-17 12:58:10|61.89|61.59|61.89|61.59|61.89|61.59|61.85|61.55|9
1721221100000|2024-07-17 12:58:20|61.88|61.58|61.87|61.57|61.92|61.62|61.87|61.57|20
1721221110000|2024-07-17 12:58:30|61.88|61.58|61.89|61.59|61.9|61.6|61.88|61.58|14
1721221120000|2024-07-17 12:58:40|61.88|61.58|61.88|61.58|61.89|61.59|61.88|61.58|5
1721221130000|2024-07-17 12:58:50|61.89|61.59|61.88|61.58|61.9|61.6|61.87|61.57|11
1721221140000|2024-07-17 12:59:00|61.9|61.6|61.9|61.6|61.92|61.62|61.88|61.58|21
1721221150000|2024-07-17 12:59:10|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|12
1721221160000|2024-07-17 12:59:20|61.9|61.6|61.87|61.57|61.9|61.6|61.87|61.57|10
1721221170000|2024-07-17 12:59:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|3
1721221180000|2024-07-17 12:59:40|61.89|61.59|61.91|61.61|61.92|61.62|61.89|61.59|9
1721221190000|2024-07-17 12:59:50|61.9|61.6|61.9|61.6|61.9|61.6|61.89|61.59|7
1721221200000|2024-07-17 13:00:00|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|5
1721221210000|2024-07-17 13:00:10|61.9|61.6|61.89|61.59|61.9|61.6|61.88|61.58|4
1721221220000|2024-07-17 13:00:20|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|6
1721221230000|2024-07-17 13:00:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|2
1721221240000|2024-07-17 13:00:40|61.94|61.64|61.91|61.61|61.95|61.65|61.91|61.61|8
1721221250000|2024-07-17 13:00:50|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|4
1721221260000|2024-07-17 13:01:00|61.92|61.62|61.89|61.59|61.92|61.62|61.89|61.59|4
1721221270000|2024-07-17 13:01:10|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721221280000|2024-07-17 13:01:20|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721221290000|2024-07-17 13:01:30|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|5
1721221300000|2024-07-17 13:01:40|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721221310000|2024-07-17 13:01:50|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|3
1721221320000|2024-07-17 13:02:00|61.89|61.59|61.88|61.58|61.89|61.59|61.87|61.57|4
1721221330000|2024-07-17 13:02:10|61.89|61.59|61.93|61.63|61.93|61.63|61.88|61.58|12
1721221340000|2024-07-17 13:02:20|61.92|61.62|61.97|61.67|61.98|61.68|61.92|61.62|20
1721221350000|2024-07-17 13:02:30|61.98|61.68|62|61.7|62.01|61.71|61.97|61.67|12
1721221360000|2024-07-17 13:02:40|62.01|61.71|61.98|61.68|62.01|61.71|61.97|61.67|10
1721221370000|2024-07-17 13:02:50|61.97|61.67|61.97|61.67|61.99|61.69|61.97|61.67|9
1721221380000|2024-07-17 13:03:00|61.98|61.68|61.99|61.69|62.01|61.71|61.97|61.67|19
1721221390000|2024-07-17 13:03:10|61.98|61.68|61.97|61.67|61.99|61.69|61.94|61.64|21
1721221400000|2024-07-17 13:03:20|61.98|61.68|61.97|61.67|62|61.7|61.96|61.66|19
1721221410000|2024-07-17 13:03:30|61.98|61.68|61.96|61.66|61.99|61.69|61.96|61.66|17
1721221420000|2024-07-17 13:03:40|61.97|61.67|62.02|61.72|62.02|61.72|61.97|61.67|13
1721221430000|2024-07-17 13:03:50|61.99|61.69|61.98|61.68|62.02|61.72|61.98|61.68|5
1721221440000|2024-07-17 13:04:00|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721221450000|2024-07-17 13:04:10|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|3
1721221460000|2024-07-17 13:04:20|61.99|61.69|62.01|61.71|62.02|61.72|61.98|61.68|15
1721221470000|2024-07-17 13:04:30|62|61.7|61.99|61.69|62.02|61.72|61.98|61.68|24
1721221480000|2024-07-17 13:04:40|62|61.7|61.98|61.68|62|61.7|61.98|61.68|8
1721221490000|2024-07-17 13:04:50|61.99|61.69|61.98|61.68|62.01|61.71|61.98|61.68|6
1721221500000|2024-07-17 13:05:00|61.99|61.69|62|61.7|62.01|61.71|61.98|61.68|19
1721221510000|2024-07-17 13:05:10|62.01|61.71|62.03|61.73|62.03|61.73|62.01|61.71|13
1721221520000|2024-07-17 13:05:20|62.06|61.76|62.09|61.79|62.09|61.79|62.05|61.75|14
1721221530000|2024-07-17 13:05:30|62.08|61.78|62.1|61.8|62.12|61.82|62.08|61.78|20
1721221540000|2024-07-17 13:05:40|62.09|61.79|62.11|61.81|62.12|61.82|62.08|61.78|13
1721221550000|2024-07-17 13:05:50|62.12|61.82|62.11|61.81|62.14|61.84|62.1|61.8|16
1721221560000|2024-07-17 13:06:00|62.12|61.82|62.12|61.82|62.15|61.85|62.11|61.81|18
1721221570000|2024-07-17 13:06:10|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|10
1721221580000|2024-07-17 13:06:20|62.13|61.83|62.11|61.81|62.14|61.84|62.11|61.81|15
1721221590000|2024-07-17 13:06:30|62.12|61.82|62.11|61.81|62.13|61.83|62.11|61.81|10
1721221600000|2024-07-17 13:06:40|62.12|61.82|62.15|61.85|62.15|61.85|62.12|61.82|8
1721221610000|2024-07-17 13:06:50|62.13|61.83|62.11|61.81|62.14|61.84|62.11|61.81|16
1721221620000|2024-07-17 13:07:00|62.12|61.82|62.1|61.8|62.13|61.83|62.1|61.8|6
1721221630000|2024-07-17 13:07:10|62.11|61.81|62.1|61.8|62.11|61.81|62.1|61.8|2
1721221640000|2024-07-17 13:07:20|62.08|61.78|62.06|61.76|62.08|61.78|62.06|61.76|3
1721221650000|2024-07-17 13:07:30|62.07|61.77|62.07|61.77|62.08|61.78|62.07|61.77|3
1721221660000|2024-07-17 13:07:40|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|2
1721221670000|2024-07-17 13:07:50|62.08|61.78|62.1|61.8|62.11|61.81|62.08|61.78|11
1721221680000|2024-07-17 13:08:00|62.12|61.82|62.11|61.81|62.13|61.83|62.1|61.8|19
1721221690000|2024-07-17 13:08:10|62.12|61.82|62.11|61.81|62.12|61.82|62.11|61.81|6
1721221700000|2024-07-17 13:08:20|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|7
1721221710000|2024-07-17 13:08:30|62.11|61.81|62.09|61.79|62.11|61.81|62.08|61.78|7
1721221720000|2024-07-17 13:08:40|62.08|61.78|62.06|61.76|62.08|61.78|62.06|61.76|3
1721221740000|2024-07-17 13:09:00|62.07|61.77|62.08|61.78|62.08|61.78|62.06|61.76|4
1721221750000|2024-07-17 13:09:10|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721221770000|2024-07-17 13:09:30|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721221790000|2024-07-17 13:09:50|62.08|61.78|62.08|61.78|62.09|61.79|62.08|61.78|3
1721221800000|2024-07-17 13:10:00|62.09|61.79|62.11|61.81|62.11|61.81|62.09|61.79|6
1721221810000|2024-07-17 13:10:10|62.1|61.8|62.12|61.82|62.12|61.82|62.1|61.8|15
1721221820000|2024-07-17 13:10:20|62.11|61.81|62.11|61.81|62.12|61.82|62.1|61.8|12
1721221830000|2024-07-17 13:10:30|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|9
1721221840000|2024-07-17 13:10:40|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|13
1721221850000|2024-07-17 13:10:50|62.11|61.81|62.1|61.8|62.11|61.81|62.09|61.79|4
1721221860000|2024-07-17 13:11:00|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721221870000|2024-07-17 13:11:10|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|5
1721221880000|2024-07-17 13:11:20|62.09|61.79|62.11|61.81|62.11|61.81|62.08|61.78|6
1721221890000|2024-07-17 13:11:30|62.12|61.82|62.12|61.82|62.13|61.83|62.11|61.81|12
1721221900000|2024-07-17 13:11:40|62.13|61.83|62.11|61.81|62.13|61.83|62.11|61.81|13
1721221910000|2024-07-17 13:11:50|62.1|61.8|62.11|61.81|62.11|61.81|62.1|61.8|4
1721221920000|2024-07-17 13:12:00|62.12|61.82|62.11|61.81|62.12|61.82|62.1|61.8|13
1721221930000|2024-07-17 13:12:10|62.1|61.8|62.1|61.8|62.11|61.81|62.1|61.8|9
1721221940000|2024-07-17 13:12:20|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721221950000|2024-07-17 13:12:30|62.11|61.81|62.1|61.8|62.11|61.81|62.1|61.8|8
1721221960000|2024-07-17 13:12:40|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|7
1721221980000|2024-07-17 13:13:00|62.1|61.8|62.1|61.8|62.11|61.81|62.1|61.8|3
1721221990000|2024-07-17 13:13:10|62.11|61.81|62.12|61.82|62.13|61.83|62.1|61.8|12
1721222000000|2024-07-17 13:13:20|62.11|61.81|62.12|61.82|62.13|61.83|62.11|61.81|8
1721222010000|2024-07-17 13:13:30|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|3
1721222020000|2024-07-17 13:13:40|62.08|61.78|62.09|61.79|62.09|61.79|62.08|61.78|2
1721222030000|2024-07-17 13:13:50|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|2
1721222050000|2024-07-17 13:14:10|62.1|61.8|62.1|61.8|62.1|61.8|62.09|61.79|3
1721222060000|2024-07-17 13:14:20|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721222070000|2024-07-17 13:14:30|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721222110000|2024-07-17 13:15:10|62.09|61.79|62.07|61.77|62.09|61.79|62.07|61.77|3
1721222120000|2024-07-17 13:15:20|62.08|61.78|62.08|61.78|62.09|61.79|62.07|61.77|8
1721222130000|2024-07-17 13:15:30|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|11
1721222140000|2024-07-17 13:15:40|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|4
1721222150000|2024-07-17 13:15:50|62.11|61.81|62.1|61.8|62.12|61.82|62.08|61.78|14
1721222160000|2024-07-17 13:16:00|62.11|61.81|62.1|61.8|62.12|61.82|62.09|61.79|12
1721222170000|2024-07-17 13:16:10|62.09|61.79|62.09|61.79|62.1|61.8|62.09|61.79|3
1721222200000|2024-07-17 13:16:40|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721222210000|2024-07-17 13:16:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721222220000|2024-07-17 13:17:00|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721222230000|2024-07-17 13:17:10|62.04|61.74|61.99|61.69|62.04|61.74|61.99|61.69|6
1721222240000|2024-07-17 13:17:20|62|61.7|61.99|61.69|62|61.7|61.99|61.69|6
1721222250000|2024-07-17 13:17:30|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|2
1721222260000|2024-07-17 13:17:40|61.95|61.65|61.9|61.6|61.95|61.65|61.89|61.59|9
1721222270000|2024-07-17 13:17:50|61.92|61.62|61.94|61.64|61.94|61.64|61.91|61.61|7
1721222280000|2024-07-17 13:18:00|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721222290000|2024-07-17 13:18:10|61.93|61.63|61.9|61.6|61.93|61.63|61.9|61.6|3
1721222300000|2024-07-17 13:18:20|61.89|61.59|61.86|61.56|61.89|61.59|61.86|61.56|4
1721222310000|2024-07-17 13:18:30|61.87|61.57|61.88|61.58|61.89|61.59|61.87|61.57|4
1721222320000|2024-07-17 13:18:40|61.89|61.59|61.88|61.58|61.9|61.6|61.88|61.58|4
1721222340000|2024-07-17 13:19:00|61.87|61.57|61.87|61.57|61.87|61.57|61.86|61.56|3
1721222350000|2024-07-17 13:19:10|61.88|61.58|61.88|61.58|61.9|61.6|61.87|61.57|9
1721222360000|2024-07-17 13:19:20|61.89|61.59|61.9|61.6|61.9|61.6|61.87|61.57|6
1721222370000|2024-07-17 13:19:30|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|10
1721222380000|2024-07-17 13:19:40|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|7
1721222390000|2024-07-17 13:19:50|61.88|61.58|61.88|61.58|61.88|61.58|61.87|61.57|3
1721222400000|2024-07-17 13:20:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721222430000|2024-07-17 13:20:30|61.89|61.59|61.91|61.61|61.91|61.61|61.88|61.58|7
1721222440000|2024-07-17 13:20:40|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721222450000|2024-07-17 13:20:50|61.87|61.57|61.87|61.57|61.88|61.58|61.86|61.56|5
1721222460000|2024-07-17 13:21:00|61.86|61.56|61.86|61.56|61.87|61.57|61.86|61.56|3
1721222470000|2024-07-17 13:21:10|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|4
1721222480000|2024-07-17 13:21:20|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721222490000|2024-07-17 13:21:30|61.85|61.55|61.8|61.5|61.85|61.55|61.8|61.5|5
1721222500000|2024-07-17 13:21:40|61.81|61.51|61.79|61.49|61.81|61.51|61.77|61.47|8
1721222510000|2024-07-17 13:21:50|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|6
1721222520000|2024-07-17 13:22:00|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|8
1721222530000|2024-07-17 13:22:10|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|2
1721222540000|2024-07-17 13:22:20|61.78|61.48|61.76|61.46|61.79|61.49|61.76|61.46|8
1721222550000|2024-07-17 13:22:30|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|7
1721222560000|2024-07-17 13:22:40|61.76|61.46|61.76|61.46|61.77|61.47|61.76|61.46|3
1721222570000|2024-07-17 13:22:50|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721222580000|2024-07-17 13:23:00|61.76|61.46|61.74|61.44|61.77|61.47|61.74|61.44|5
1721222590000|2024-07-17 13:23:10|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1721222600000|2024-07-17 13:23:20|61.73|61.43|61.71|61.41|61.73|61.43|61.71|61.41|6
1721222610000|2024-07-17 13:23:30|61.72|61.42|61.7|61.4|61.72|61.42|61.69|61.39|14
1721222620000|2024-07-17 13:23:40|61.69|61.39|61.67|61.37|61.7|61.4|61.67|61.37|9
1721222630000|2024-07-17 13:23:50|61.68|61.38|61.66|61.36|61.68|61.38|61.62|61.32|9
1721222640000|2024-07-17 13:24:00|61.65|61.35|61.63|61.33|61.66|61.36|61.61|61.31|10
1721222650000|2024-07-17 13:24:10|61.61|61.31|61.62|61.32|61.63|61.33|61.61|61.31|10
1721222660000|2024-07-17 13:24:20|61.61|61.31|61.5|61.2|61.61|61.31|61.5|61.2|19
1721222670000|2024-07-17 13:24:30|61.51|61.21|61.58|61.28|61.59|61.29|61.5|61.2|15
1721222680000|2024-07-17 13:24:40|61.59|61.29|61.61|61.31|61.62|61.32|61.57|61.27|11
1721222690000|2024-07-17 13:24:50|61.6|61.3|61.6|61.3|61.61|61.31|61.59|61.29|7
1721222700000|2024-07-17 13:25:00|61.59|61.29|61.61|61.31|61.62|61.32|61.58|61.28|10
1721222710000|2024-07-17 13:25:10|61.6|61.3|61.65|61.35|61.66|61.36|61.6|61.3|19
1721222720000|2024-07-17 13:25:20|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|11
1721222730000|2024-07-17 13:25:30|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|5
1721222740000|2024-07-17 13:25:40|61.66|61.36|61.62|61.32|61.67|61.37|61.62|61.32|6
1721222750000|2024-07-17 13:25:50|61.6|61.3|61.61|61.31|61.61|61.31|61.59|61.29|8
1721222760000|2024-07-17 13:26:00|61.6|61.3|61.61|61.31|61.62|61.32|61.6|61.3|10
1721222770000|2024-07-17 13:26:10|61.62|61.32|61.69|61.39|61.7|61.4|61.62|61.32|11
1721222780000|2024-07-17 13:26:20|61.68|61.38|61.69|61.39|61.71|61.41|61.68|61.38|16
1721222790000|2024-07-17 13:26:30|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|12
1721222800000|2024-07-17 13:26:40|61.68|61.38|61.67|61.37|61.69|61.39|61.67|61.37|7
1721222810000|2024-07-17 13:26:50|61.65|61.35|61.59|61.29|61.65|61.35|61.59|61.29|16
1721222820000|2024-07-17 13:27:00|61.6|61.3|61.6|61.3|61.61|61.31|61.59|61.29|9
1721222830000|2024-07-17 13:27:10|61.59|61.29|61.5|61.2|61.59|61.29|61.5|61.2|10
1721222840000|2024-07-17 13:27:20|61.49|61.19|61.49|61.19|61.5|61.2|61.48|61.18|15
1721222850000|2024-07-17 13:27:30|61.5|61.2|61.53|61.23|61.53|61.23|61.5|61.2|15
1721222860000|2024-07-17 13:27:40|61.52|61.22|61.51|61.21|61.57|61.27|61.5|61.2|13
1721222870000|2024-07-17 13:27:50|61.52|61.22|61.57|61.27|61.57|61.27|61.51|61.21|17
1721222880000|2024-07-17 13:28:00|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|8
1721222890000|2024-07-17 13:28:10|61.58|61.28|61.57|61.27|61.59|61.29|61.56|61.26|14
1721222900000|2024-07-17 13:28:20|61.58|61.28|61.59|61.29|61.59|61.29|61.56|61.26|9
1721222910000|2024-07-17 13:28:30|61.58|61.28|61.57|61.27|61.6|61.3|61.57|61.27|16
1721222920000|2024-07-17 13:28:40|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|3
1721222930000|2024-07-17 13:28:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721222940000|2024-07-17 13:29:00|61.56|61.26|61.58|61.28|61.59|61.29|61.56|61.26|8
1721222950000|2024-07-17 13:29:10|61.59|61.29|61.59|61.29|61.61|61.31|61.58|61.28|14
1721222960000|2024-07-17 13:29:20|61.58|61.28|61.58|61.28|61.59|61.29|61.57|61.27|14
1721222970000|2024-07-17 13:29:30|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|3
1721222980000|2024-07-17 13:29:40|61.56|61.26|61.57|61.27|61.57|61.27|61.55|61.25|8
1721222990000|2024-07-17 13:29:50|61.59|61.29|61.58|61.28|61.6|61.3|61.57|61.27|12
1721223000000|2024-07-17 13:30:00|61.59|61.29|61.58|61.28|61.6|61.3|61.58|61.28|8
1721223010000|2024-07-17 13:30:10|61.57|61.27|61.52|61.22|61.57|61.27|61.51|61.21|17
1721223020000|2024-07-17 13:30:20|61.51|61.21|61.55|61.25|61.55|61.25|61.49|61.19|18
1721223030000|2024-07-17 13:30:30|61.56|61.26|61.56|61.26|61.57|61.27|61.53|61.23|10
1721223040000|2024-07-17 13:30:40|61.57|61.27|61.6|61.3|61.6|61.3|61.56|61.26|6
1721223050000|2024-07-17 13:30:50|61.61|61.31|61.61|61.31|61.68|61.38|61.6|61.3|17
1721223060000|2024-07-17 13:31:00|61.62|61.32|61.61|61.31|61.67|61.37|61.6|61.3|18
1721223070000|2024-07-17 13:31:10|61.62|61.32|61.6|61.3|61.62|61.32|61.59|61.29|11
1721223080000|2024-07-17 13:31:20|61.61|61.31|61.66|61.36|61.67|61.37|61.61|61.31|11
1721223090000|2024-07-17 13:31:30|61.65|61.35|61.68|61.38|61.68|61.38|61.65|61.35|8
1721223100000|2024-07-17 13:31:40|61.69|61.39|61.67|61.37|61.71|61.41|61.67|61.37|7
1721223110000|2024-07-17 13:31:50|61.68|61.38|61.68|61.38|61.68|61.38|61.66|61.36|15
1721223120000|2024-07-17 13:32:00|61.67|61.37|61.67|61.37|61.69|61.39|61.66|61.36|16
1721223130000|2024-07-17 13:32:10|61.66|61.36|61.66|61.36|61.69|61.39|61.66|61.36|9
1721223140000|2024-07-17 13:32:20|61.67|61.37|61.62|61.32|61.67|61.37|61.62|61.32|6
1721223150000|2024-07-17 13:32:30|61.63|61.33|61.68|61.38|61.68|61.38|61.63|61.33|15
1721223160000|2024-07-17 13:32:40|61.67|61.37|61.63|61.33|61.67|61.37|61.62|61.32|14
1721223170000|2024-07-17 13:32:50|61.62|61.32|61.62|61.32|61.63|61.33|61.6|61.3|17
1721223180000|2024-07-17 13:33:00|61.6|61.3|61.67|61.37|61.68|61.38|61.6|61.3|26
1721223190000|2024-07-17 13:33:10|61.68|61.38|61.7|61.4|61.7|61.4|61.66|61.36|17
1721223200000|2024-07-17 13:33:20|61.69|61.39|61.74|61.44|61.74|61.44|61.68|61.38|21
1721223210000|2024-07-17 13:33:30|61.73|61.43|61.72|61.42|61.74|61.44|61.7|61.4|17
1721223220000|2024-07-17 13:33:40|61.73|61.43|61.76|61.46|61.76|61.46|61.73|61.43|3
1721223230000|2024-07-17 13:33:50|61.77|61.47|61.79|61.49|61.8|61.5|61.77|61.47|17
1721223240000|2024-07-17 13:34:00|61.8|61.5|61.83|61.53|61.84|61.54|61.79|61.49|24
1721223250000|2024-07-17 13:34:10|61.82|61.52|61.86|61.56|61.88|61.58|61.82|61.52|14
1721223260000|2024-07-17 13:34:20|61.87|61.57|61.93|61.63|61.94|61.64|61.87|61.57|12
1721223270000|2024-07-17 13:34:30|61.94|61.64|61.9|61.6|61.97|61.67|61.89|61.59|16
1721223280000|2024-07-17 13:34:40|61.91|61.61|61.89|61.59|61.93|61.63|61.89|61.59|10
1721223290000|2024-07-17 13:34:50|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721223300000|2024-07-17 13:35:00|61.89|61.59|61.9|61.6|61.93|61.63|61.88|61.58|15
1721223310000|2024-07-17 13:35:10|61.91|61.61|61.95|61.65|61.96|61.66|61.91|61.61|11
1721223320000|2024-07-17 13:35:20|61.96|61.66|61.91|61.61|61.97|61.67|61.9|61.6|12
1721223330000|2024-07-17 13:35:30|61.89|61.59|61.9|61.6|61.91|61.61|61.89|61.59|6
1721223340000|2024-07-17 13:35:40|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721223350000|2024-07-17 13:35:50|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|2
1721223360000|2024-07-17 13:36:00|61.88|61.58|61.9|61.6|61.93|61.63|61.88|61.58|15
1721223370000|2024-07-17 13:36:10|61.89|61.59|61.91|61.61|61.91|61.61|61.87|61.57|6
1721223380000|2024-07-17 13:36:20|61.9|61.6|61.94|61.64|61.95|61.65|61.9|61.6|13
1721223390000|2024-07-17 13:36:30|61.93|61.63|61.93|61.63|61.94|61.64|61.91|61.61|9
1721223400000|2024-07-17 13:36:40|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|4
1721223410000|2024-07-17 13:36:50|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|20
1721223420000|2024-07-17 13:37:00|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|4
1721223430000|2024-07-17 13:37:10|61.9|61.6|61.88|61.58|61.91|61.61|61.88|61.58|5
1721223440000|2024-07-17 13:37:20|61.9|61.6|61.91|61.61|61.93|61.63|61.89|61.59|7
1721223450000|2024-07-17 13:37:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|5
1721223460000|2024-07-17 13:37:40|61.91|61.61|61.94|61.64|61.95|61.65|61.9|61.6|14
1721223470000|2024-07-17 13:37:50|61.93|61.63|61.97|61.67|61.98|61.68|61.93|61.63|14
1721223480000|2024-07-17 13:38:00|61.98|61.68|61.95|61.65|61.99|61.69|61.94|61.64|18
1721223490000|2024-07-17 13:38:10|61.96|61.66|61.96|61.66|61.97|61.67|61.95|61.65|11
1721223500000|2024-07-17 13:38:20|61.95|61.65|61.96|61.66|61.97|61.67|61.93|61.63|18
1721223510000|2024-07-17 13:38:30|61.95|61.65|61.93|61.63|61.97|61.67|61.93|61.63|12
1721223520000|2024-07-17 13:38:40|61.89|61.59|61.89|61.59|61.9|61.6|61.88|61.58|13
1721223530000|2024-07-17 13:38:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721223540000|2024-07-17 13:39:00|61.89|61.59|61.91|61.61|61.91|61.61|61.88|61.58|9
1721223550000|2024-07-17 13:39:10|61.9|61.6|61.91|61.61|61.93|61.63|61.9|61.6|7
1721223560000|2024-07-17 13:39:20|61.9|61.6|61.9|61.6|61.91|61.61|61.9|61.6|3
1721223570000|2024-07-17 13:39:30|61.88|61.58|61.9|61.6|61.91|61.61|61.88|61.58|7
1721223580000|2024-07-17 13:39:40|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|5
1721223590000|2024-07-17 13:39:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721223600000|2024-07-17 13:40:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721223610000|2024-07-17 13:40:10|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|4
1721223620000|2024-07-17 13:40:20|61.87|61.57|61.87|61.57|61.88|61.58|61.87|61.57|3
1721223630000|2024-07-17 13:40:30|61.88|61.58|61.89|61.59|61.91|61.61|61.88|61.58|7
1721223640000|2024-07-17 13:40:40|61.91|61.61|61.88|61.58|61.91|61.61|61.88|61.58|4
1721223650000|2024-07-17 13:40:50|61.87|61.57|61.87|61.57|61.87|61.57|61.87|61.57|1
1721223660000|2024-07-17 13:41:00|61.89|61.59|61.87|61.57|61.89|61.59|61.87|61.57|3
1721223670000|2024-07-17 13:41:10|61.85|61.55|61.85|61.55|61.85|61.55|61.85|61.55|1
1721223680000|2024-07-17 13:41:20|61.84|61.54|61.82|61.52|61.84|61.54|61.82|61.52|2
1721223690000|2024-07-17 13:41:30|61.81|61.51|61.81|61.51|61.81|61.51|61.81|61.51|1
1721223700000|2024-07-17 13:41:40|61.8|61.5|61.77|61.47|61.8|61.5|61.77|61.47|3
1721223710000|2024-07-17 13:41:50|61.76|61.46|61.77|61.47|61.78|61.48|61.76|61.46|5
1721223720000|2024-07-17 13:42:00|61.78|61.48|61.77|61.47|61.78|61.48|61.76|61.46|5
1721223730000|2024-07-17 13:42:10|61.76|61.46|61.77|61.47|61.77|61.47|61.76|61.46|6
1721223740000|2024-07-17 13:42:20|61.76|61.46|61.71|61.41|61.76|61.46|61.68|61.38|9
1721223750000|2024-07-17 13:42:30|61.7|61.4|61.62|61.32|61.7|61.4|61.62|61.32|11
1721223760000|2024-07-17 13:42:40|61.63|61.33|61.57|61.27|61.63|61.33|61.56|61.26|18
1721223770000|2024-07-17 13:42:50|61.58|61.28|61.65|61.35|61.65|61.35|61.58|61.28|13
1721223780000|2024-07-17 13:43:00|61.66|61.36|61.67|61.37|61.67|61.37|61.65|61.35|4
1721223790000|2024-07-17 13:43:10|61.66|61.36|61.63|61.33|61.66|61.36|61.6|61.3|8
1721223800000|2024-07-17 13:43:20|61.62|61.32|61.6|61.3|61.64|61.34|61.59|61.29|16
1721223810000|2024-07-17 13:43:30|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|4
1721223820000|2024-07-17 13:43:40|61.59|61.29|61.67|61.37|61.67|61.37|61.59|61.29|12
1721223830000|2024-07-17 13:43:50|61.66|61.36|61.68|61.38|61.68|61.38|61.65|61.35|7
1721223840000|2024-07-17 13:44:00|61.69|61.39|61.67|61.37|61.7|61.4|61.65|61.35|12
1721223850000|2024-07-17 13:44:10|61.68|61.38|61.67|61.37|61.7|61.4|61.66|61.36|9
1721223860000|2024-07-17 13:44:20|61.66|61.36|61.67|61.37|61.67|61.37|61.65|61.35|5
1721162420000|2024-07-16 20:40:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162440000|2024-07-16 20:40:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721162450000|2024-07-16 20:40:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721162510000|2024-07-16 20:41:50|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162610000|2024-07-16 20:43:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162620000|2024-07-16 20:43:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721162700000|2024-07-16 20:45:00|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721162710000|2024-07-16 20:45:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162740000|2024-07-16 20:45:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721162790000|2024-07-16 20:46:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721162820000|2024-07-16 20:47:00|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|3
1721162840000|2024-07-16 20:47:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721162920000|2024-07-16 20:48:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721163000000|2024-07-16 20:50:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721163020000|2024-07-16 20:50:20|60.46|60.16|60.43|60.13|60.46|60.16|60.41|60.11|9
1721163030000|2024-07-16 20:50:30|60.42|60.12|60.43|60.13|60.44|60.14|60.42|60.12|4
1721163040000|2024-07-16 20:50:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721163060000|2024-07-16 20:51:00|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721163100000|2024-07-16 20:51:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721163110000|2024-07-16 20:51:50|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|6
1721163120000|2024-07-16 20:52:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721163140000|2024-07-16 20:52:20|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|2
1721163150000|2024-07-16 20:52:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721163170000|2024-07-16 20:52:50|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|4
1721163180000|2024-07-16 20:53:00|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|8
1721163190000|2024-07-16 20:53:10|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|10
1721163200000|2024-07-16 20:53:20|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|9
1721163210000|2024-07-16 20:53:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721163220000|2024-07-16 20:53:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721163230000|2024-07-16 20:53:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721163240000|2024-07-16 20:54:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721163250000|2024-07-16 20:54:10|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721163260000|2024-07-16 20:54:20|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|7
1721163270000|2024-07-16 20:54:30|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721163280000|2024-07-16 20:54:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721163290000|2024-07-16 20:54:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721163300000|2024-07-16 20:55:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|5
1721163310000|2024-07-16 20:55:10|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721163320000|2024-07-16 20:55:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721163330000|2024-07-16 20:55:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721163340000|2024-07-16 20:55:40|60.52|60.22|60.54|60.24|60.55|60.25|60.51|60.21|7
1721163350000|2024-07-16 20:55:50|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721163370000|2024-07-16 20:56:10|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|4
1721163380000|2024-07-16 20:56:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721163420000|2024-07-16 20:57:00|60.59|60.29|60.59|60.29|60.61|60.31|60.59|60.29|12
1721163430000|2024-07-16 20:57:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721163440000|2024-07-16 20:57:20|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721163450000|2024-07-16 20:57:30|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721163460000|2024-07-16 20:57:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|9
1721163470000|2024-07-16 20:57:50|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721163480000|2024-07-16 20:58:00|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|6
1721163490000|2024-07-16 20:58:10|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|9
1721163500000|2024-07-16 20:58:20|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|10
1721163510000|2024-07-16 20:58:30|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721163520000|2024-07-16 20:58:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721163540000|2024-07-16 20:59:00|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721163550000|2024-07-16 20:59:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721163570000|2024-07-16 20:59:30|60.58|60.28|60.55|60.25|60.58|60.28|60.53|60.23|16
1721163580000|2024-07-16 20:59:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|10
1721163590000|2024-07-16 20:59:50|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721163600000|2024-07-16 21:00:00|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|13
1721163610000|2024-07-16 21:00:10|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|6
1721163620000|2024-07-16 21:00:20|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|10
1721163630000|2024-07-16 21:00:30|60.55|60.25|60.6|60.3|60.6|60.3|60.54|60.24|11
1721163640000|2024-07-16 21:00:40|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|6
1721163650000|2024-07-16 21:00:50|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|8
1721163660000|2024-07-16 21:01:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721163690000|2024-07-16 21:01:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721163700000|2024-07-16 21:01:40|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|2
1721163710000|2024-07-16 21:01:50|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721163720000|2024-07-16 21:02:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721163730000|2024-07-16 21:02:10|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721163740000|2024-07-16 21:02:20|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721163750000|2024-07-16 21:02:30|60.68|60.38|60.69|60.39|60.7|60.4|60.68|60.38|6
1721163760000|2024-07-16 21:02:40|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721163780000|2024-07-16 21:03:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721163800000|2024-07-16 21:03:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721163810000|2024-07-16 21:03:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721163820000|2024-07-16 21:03:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721163830000|2024-07-16 21:03:50|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721163840000|2024-07-16 21:04:00|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|6
1721163850000|2024-07-16 21:04:10|60.71|60.41|60.7|60.4|60.72|60.42|60.7|60.4|10
1721163880000|2024-07-16 21:04:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721163900000|2024-07-16 21:05:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721163910000|2024-07-16 21:05:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721163920000|2024-07-16 21:05:20|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|7
1721163930000|2024-07-16 21:05:30|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721163940000|2024-07-16 21:05:40|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|5
1721163950000|2024-07-16 21:05:50|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|3
1721163960000|2024-07-16 21:06:00|60.65|60.35|60.61|60.31|60.65|60.35|60.6|60.3|15
1721163970000|2024-07-16 21:06:10|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|5
1721163980000|2024-07-16 21:06:20|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|6
1721163990000|2024-07-16 21:06:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721164000000|2024-07-16 21:06:40|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721164010000|2024-07-16 21:06:50|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|5
1721164020000|2024-07-16 21:07:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721164030000|2024-07-16 21:07:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721164040000|2024-07-16 21:07:20|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721164050000|2024-07-16 21:07:30|60.6|60.3|60.59|60.29|60.61|60.31|60.58|60.28|5
1721164060000|2024-07-16 21:07:40|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|5
1721164070000|2024-07-16 21:07:50|60.59|60.29|60.58|60.28|60.6|60.3|60.56|60.26|11
1721164080000|2024-07-16 21:08:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|8
1721164090000|2024-07-16 21:08:10|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|13
1721164100000|2024-07-16 21:08:20|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|8
1721164110000|2024-07-16 21:08:30|60.59|60.29|60.6|60.3|60.61|60.31|60.59|60.29|9
1721164120000|2024-07-16 21:08:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721164130000|2024-07-16 21:08:50|60.62|60.32|60.62|60.32|60.62|60.32|60.6|60.3|8
1721164140000|2024-07-16 21:09:00|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|4
1721164150000|2024-07-16 21:09:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721164160000|2024-07-16 21:09:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721164180000|2024-07-16 21:09:40|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|8
1721164210000|2024-07-16 21:10:10|60.6|60.3|60.55|60.25|60.61|60.31|60.54|60.24|18
1721164220000|2024-07-16 21:10:20|60.57|60.27|60.57|60.27|60.59|60.29|60.56|60.26|14
1721164230000|2024-07-16 21:10:30|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|8
1721164250000|2024-07-16 21:10:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721164260000|2024-07-16 21:11:00|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|9
1721164270000|2024-07-16 21:11:10|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|7
1721164290000|2024-07-16 21:11:30|60.5|60.2|60.44|60.14|60.5|60.2|60.44|60.14|11
1721164300000|2024-07-16 21:11:40|60.45|60.15|60.41|60.11|60.45|60.15|60.4|60.1|17
1721164310000|2024-07-16 21:11:50|60.4|60.1|60.48|60.18|60.48|60.18|60.39|60.09|20
1721164320000|2024-07-16 21:12:00|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|11
1721164330000|2024-07-16 21:12:10|60.48|60.18|60.45|60.15|60.49|60.19|60.44|60.14|14
1721164340000|2024-07-16 21:12:20|60.44|60.14|60.46|60.16|60.48|60.18|60.44|60.14|11
1721164350000|2024-07-16 21:12:30|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|14
1721164360000|2024-07-16 21:12:40|60.47|60.17|60.44|60.14|60.47|60.17|60.44|60.14|3
1721164370000|2024-07-16 21:12:50|60.43|60.13|60.43|60.13|60.44|60.14|60.41|60.11|13
1721164380000|2024-07-16 21:13:00|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|11
1721164390000|2024-07-16 21:13:10|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721164400000|2024-07-16 21:13:20|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721164410000|2024-07-16 21:13:30|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|6
1721164420000|2024-07-16 21:13:40|60.43|60.13|60.43|60.13|60.43|60.13|60.41|60.11|14
1721164430000|2024-07-16 21:13:50|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|5
1721164440000|2024-07-16 21:14:00|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721164450000|2024-07-16 21:14:10|60.39|60.09|60.4|60.1|60.42|60.12|60.39|60.09|3
1721164460000|2024-07-16 21:14:20|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|3
1721164470000|2024-07-16 21:14:30|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|9
1721164480000|2024-07-16 21:14:40|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721164490000|2024-07-16 21:14:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721164500000|2024-07-16 21:15:00|60.41|60.11|60.39|60.09|60.42|60.12|60.39|60.09|10
1721164510000|2024-07-16 21:15:10|60.4|60.1|60.4|60.1|60.41|60.11|60.37|60.07|10
1721164520000|2024-07-16 21:15:20|60.39|60.09|60.4|60.1|60.41|60.11|60.39|60.09|5
1721164530000|2024-07-16 21:15:30|60.42|60.12|60.43|60.13|60.44|60.14|60.41|60.11|4
1721164540000|2024-07-16 21:15:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721164550000|2024-07-16 21:15:50|60.46|60.16|60.49|60.19|60.49|60.19|60.46|60.16|7
1721164560000|2024-07-16 21:16:00|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|5
1721164570000|2024-07-16 21:16:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721164580000|2024-07-16 21:16:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721164610000|2024-07-16 21:16:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164620000|2024-07-16 21:17:00|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721164630000|2024-07-16 21:17:10|60.52|60.22|60.51|60.21|60.53|60.23|60.51|60.21|7
1721164640000|2024-07-16 21:17:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|5
1721164650000|2024-07-16 21:17:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|6
1721164660000|2024-07-16 21:17:40|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|7
1721164670000|2024-07-16 21:17:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721164690000|2024-07-16 21:18:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164740000|2024-07-16 21:19:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|4
1721164750000|2024-07-16 21:19:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721164770000|2024-07-16 21:19:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721164780000|2024-07-16 21:19:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721164790000|2024-07-16 21:19:50|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721164800000|2024-07-16 21:20:00|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164810000|2024-07-16 21:20:10|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721164820000|2024-07-16 21:20:20|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|4
1721164830000|2024-07-16 21:20:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721164840000|2024-07-16 21:20:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|4
1721164850000|2024-07-16 21:20:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721164860000|2024-07-16 21:21:00|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721164880000|2024-07-16 21:21:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721164920000|2024-07-16 21:22:00|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721164970000|2024-07-16 21:22:50|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|3
1721164990000|2024-07-16 21:23:10|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165030000|2024-07-16 21:23:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165040000|2024-07-16 21:24:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721165100000|2024-07-16 21:25:00|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721165200000|2024-07-16 21:26:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721165210000|2024-07-16 21:26:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165290000|2024-07-16 21:28:10|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721165340000|2024-07-16 21:29:00|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721165350000|2024-07-16 21:29:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721165360000|2024-07-16 21:29:20|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721165380000|2024-07-16 21:29:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165400000|2024-07-16 21:30:00|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165420000|2024-07-16 21:30:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721165430000|2024-07-16 21:30:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721165460000|2024-07-16 21:31:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165470000|2024-07-16 21:31:10|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721165520000|2024-07-16 21:32:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721165530000|2024-07-16 21:32:10|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721165550000|2024-07-16 21:32:30|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|10
1721165580000|2024-07-16 21:33:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165600000|2024-07-16 21:33:20|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|2
1721165620000|2024-07-16 21:33:40|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721165640000|2024-07-16 21:34:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721165670000|2024-07-16 21:34:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721165690000|2024-07-16 21:34:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721165700000|2024-07-16 21:35:00|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721165770000|2024-07-16 21:36:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721165790000|2024-07-16 21:36:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721165800000|2024-07-16 21:36:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721165810000|2024-07-16 21:36:50|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721165830000|2024-07-16 21:37:10|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|4
1721165840000|2024-07-16 21:37:20|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721165850000|2024-07-16 21:37:30|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721165920000|2024-07-16 21:38:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721165930000|2024-07-16 21:38:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721165950000|2024-07-16 21:39:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721166000000|2024-07-16 21:40:00|60.49|60.19|60.45|60.15|60.49|60.19|60.43|60.13|7
1721166010000|2024-07-16 21:40:10|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721166050000|2024-07-16 21:40:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166060000|2024-07-16 21:41:00|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|3
1721166070000|2024-07-16 21:41:10|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721166100000|2024-07-16 21:41:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166140000|2024-07-16 21:42:20|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721166170000|2024-07-16 21:42:50|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721166180000|2024-07-16 21:43:00|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721166230000|2024-07-16 21:43:50|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721166240000|2024-07-16 21:44:00|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721166250000|2024-07-16 21:44:10|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|4
1721166260000|2024-07-16 21:44:20|60.35|60.05|60.32|60.02|60.35|60.05|60.32|60.02|4
1721166270000|2024-07-16 21:44:30|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721166290000|2024-07-16 21:44:50|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|2
1721166310000|2024-07-16 21:45:10|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|5
1721166320000|2024-07-16 21:45:20|60.33|60.03|60.31|60.01|60.33|60.03|60.3|60|5
1721166330000|2024-07-16 21:45:30|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721166340000|2024-07-16 21:45:40|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721166360000|2024-07-16 21:46:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721166370000|2024-07-16 21:46:10|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|4
1721166390000|2024-07-16 21:46:30|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721166400000|2024-07-16 21:46:40|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721166410000|2024-07-16 21:46:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166420000|2024-07-16 21:47:00|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|3
1721166430000|2024-07-16 21:47:10|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166440000|2024-07-16 21:47:20|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721166450000|2024-07-16 21:47:30|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721166460000|2024-07-16 21:47:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721166470000|2024-07-16 21:47:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721166480000|2024-07-16 21:48:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721166490000|2024-07-16 21:48:10|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721166500000|2024-07-16 21:48:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721166520000|2024-07-16 21:48:40|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|7
1721166530000|2024-07-16 21:48:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166540000|2024-07-16 21:49:00|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721166550000|2024-07-16 21:49:10|60.3|60|60.3|60|60.3|60|60.29|59.99|5
1721166560000|2024-07-16 21:49:20|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721166570000|2024-07-16 21:49:30|60.3|60|60.29|59.99|60.3|60|60.29|59.99|8
1721166580000|2024-07-16 21:49:40|60.3|60|60.3|60|60.3|60|60.29|59.99|3
1721166590000|2024-07-16 21:49:50|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721166600000|2024-07-16 21:50:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166610000|2024-07-16 21:50:10|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721166620000|2024-07-16 21:50:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721166630000|2024-07-16 21:50:30|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|5
1721166640000|2024-07-16 21:50:40|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166650000|2024-07-16 21:50:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721166660000|2024-07-16 21:51:00|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721166670000|2024-07-16 21:51:10|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|4
1721166680000|2024-07-16 21:51:20|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|6
1721166690000|2024-07-16 21:51:30|60.3|60|60.31|60.01|60.31|60.01|60.29|59.99|4
1721166700000|2024-07-16 21:51:40|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721166720000|2024-07-16 21:52:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166770000|2024-07-16 21:52:50|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|3
1721166800000|2024-07-16 21:53:20|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721166810000|2024-07-16 21:53:30|60.3|60|60.28|59.98|60.3|60|60.28|59.98|5
1721166820000|2024-07-16 21:53:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721166830000|2024-07-16 21:53:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721166840000|2024-07-16 21:54:00|60.29|59.99|60.26|59.96|60.29|59.99|60.26|59.96|5
1721166850000|2024-07-16 21:54:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|3
1721166860000|2024-07-16 21:54:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721166870000|2024-07-16 21:54:30|60.28|59.98|60.25|59.95|60.28|59.98|60.25|59.95|4
1721166880000|2024-07-16 21:54:40|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721166910000|2024-07-16 21:55:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166920000|2024-07-16 21:55:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166960000|2024-07-16 21:56:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721166990000|2024-07-16 21:56:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721167000000|2024-07-16 21:56:40|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721167010000|2024-07-16 21:56:50|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721167020000|2024-07-16 21:57:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|12
1721167030000|2024-07-16 21:57:10|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|7
1721167040000|2024-07-16 21:57:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|8
1721167050000|2024-07-16 21:57:30|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721167070000|2024-07-16 21:57:50|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721167080000|2024-07-16 21:58:00|60.26|59.96|60.22|59.92|60.27|59.97|60.22|59.92|10
1721167090000|2024-07-16 21:58:10|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|3
1721167100000|2024-07-16 21:58:20|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721167140000|2024-07-16 21:59:00|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721167170000|2024-07-16 21:59:30|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|8
1721167180000|2024-07-16 21:59:40|60.16|59.86|60.11|59.81|60.16|59.86|60.11|59.81|6
1721167190000|2024-07-16 21:59:50|60.1|59.8|60.08|59.78|60.11|59.81|60.08|59.78|4
1721167200000|2024-07-16 22:00:00|60.09|59.79|60.13|59.83|60.14|59.84|60.08|59.78|6
1721167210000|2024-07-16 22:00:10|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721167220000|2024-07-16 22:00:20|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|3
1721167230000|2024-07-16 22:00:30|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|7
1721167240000|2024-07-16 22:00:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721167250000|2024-07-16 22:00:50|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|6
1721167260000|2024-07-16 22:01:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721167270000|2024-07-16 22:01:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721167300000|2024-07-16 22:01:40|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|6
1721167310000|2024-07-16 22:01:50|60.21|59.91|60.23|59.93|60.23|59.93|60.2|59.9|7
1721167330000|2024-07-16 22:02:10|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|2
1721167360000|2024-07-16 22:02:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|5
1721167370000|2024-07-16 22:02:50|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|4
1721167380000|2024-07-16 22:03:00|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|5
1721167390000|2024-07-16 22:03:10|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721167420000|2024-07-16 22:03:40|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|3
1721167430000|2024-07-16 22:03:50|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|10
1721167440000|2024-07-16 22:04:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|10
1721167450000|2024-07-16 22:04:10|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721167460000|2024-07-16 22:04:20|60.15|59.85|60.09|59.79|60.15|59.85|60.09|59.79|3
1721167470000|2024-07-16 22:04:30|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|10
1721167500000|2024-07-16 22:05:00|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721167520000|2024-07-16 22:05:20|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|5
1721167530000|2024-07-16 22:05:30|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|6
1721167540000|2024-07-16 22:05:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721167550000|2024-07-16 22:05:50|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167560000|2024-07-16 22:06:00|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721167580000|2024-07-16 22:06:20|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167590000|2024-07-16 22:06:30|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721167600000|2024-07-16 22:06:40|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|4
1721167610000|2024-07-16 22:06:50|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|7
1721167620000|2024-07-16 22:07:00|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|3
1721167630000|2024-07-16 22:07:10|60.06|59.76|60.02|59.72|60.06|59.76|60.02|59.72|3
1721167640000|2024-07-16 22:07:20|60.03|59.73|60.06|59.76|60.06|59.76|60.03|59.73|4
1721167650000|2024-07-16 22:07:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721167660000|2024-07-16 22:07:40|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721167670000|2024-07-16 22:07:50|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1721167690000|2024-07-16 22:08:10|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721167700000|2024-07-16 22:08:20|60.04|59.74|59.96|59.66|60.04|59.74|59.95|59.65|11
1721167710000|2024-07-16 22:08:30|59.99|59.69|59.93|59.63|59.99|59.69|59.93|59.63|22
1721167720000|2024-07-16 22:08:40|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|9
1721167730000|2024-07-16 22:08:50|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721167740000|2024-07-16 22:09:00|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|8
1721167750000|2024-07-16 22:09:10|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721167760000|2024-07-16 22:09:20|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1721167770000|2024-07-16 22:09:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721167780000|2024-07-16 22:09:40|59.95|59.65|59.92|59.62|59.95|59.65|59.91|59.61|10
1721167790000|2024-07-16 22:09:50|59.91|59.61|59.85|59.55|59.92|59.62|59.83|59.53|20
1721167800000|2024-07-16 22:10:00|59.84|59.54|59.81|59.51|59.85|59.55|59.79|59.49|14
1721167810000|2024-07-16 22:10:10|59.82|59.52|59.85|59.55|59.85|59.55|59.82|59.52|5
1721167820000|2024-07-16 22:10:20|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|7
1721167830000|2024-07-16 22:10:30|59.85|59.55|59.84|59.54|59.85|59.55|59.82|59.52|16
1721167840000|2024-07-16 22:10:40|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1721167850000|2024-07-16 22:10:50|59.83|59.53|59.88|59.58|59.88|59.58|59.83|59.53|7
1721167860000|2024-07-16 22:11:00|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|12
1721167870000|2024-07-16 22:11:10|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|8
1721167880000|2024-07-16 22:11:20|59.87|59.57|59.79|59.49|59.87|59.57|59.79|59.49|8
1721167890000|2024-07-16 22:11:30|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|15
1721167900000|2024-07-16 22:11:40|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|10
1721167910000|2024-07-16 22:11:50|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|8
1721167920000|2024-07-16 22:12:00|59.76|59.46|59.75|59.45|59.78|59.48|59.75|59.45|14
1721167930000|2024-07-16 22:12:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|9
1721167940000|2024-07-16 22:12:20|59.78|59.48|59.83|59.53|59.83|59.53|59.78|59.48|6
1721167950000|2024-07-16 22:12:30|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|11
1721167970000|2024-07-16 22:12:50|59.88|59.58|59.89|59.59|59.91|59.61|59.88|59.58|10
1721167980000|2024-07-16 22:13:00|59.88|59.58|59.9|59.6|59.91|59.61|59.88|59.58|18
1721167990000|2024-07-16 22:13:10|59.89|59.59|59.95|59.65|59.95|59.65|59.89|59.59|18
1721168000000|2024-07-16 22:13:20|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|6
1721168010000|2024-07-16 22:13:30|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721168020000|2024-07-16 22:13:40|59.95|59.65|59.94|59.64|59.95|59.65|59.92|59.62|11
1721168030000|2024-07-16 22:13:50|59.93|59.63|59.91|59.61|59.94|59.64|59.9|59.6|15
1721168040000|2024-07-16 22:14:00|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|10
1721168050000|2024-07-16 22:14:10|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|12
1721168060000|2024-07-16 22:14:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721168070000|2024-07-16 22:14:30|59.92|59.62|59.94|59.64|59.95|59.65|59.92|59.62|14
1721168080000|2024-07-16 22:14:40|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|16
1721168090000|2024-07-16 22:14:50|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|10
1721168100000|2024-07-16 22:15:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|6
1721168110000|2024-07-16 22:15:10|59.91|59.61|59.94|59.64|59.95|59.65|59.91|59.61|12
1721168120000|2024-07-16 22:15:20|59.93|59.63|59.94|59.64|59.95|59.65|59.93|59.63|7
1721168130000|2024-07-16 22:15:30|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|5
1721168150000|2024-07-16 22:15:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721168160000|2024-07-16 22:16:00|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|11
1721168170000|2024-07-16 22:16:10|59.95|59.65|59.98|59.68|59.99|59.69|59.95|59.65|8
1721168180000|2024-07-16 22:16:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721168190000|2024-07-16 22:16:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721168200000|2024-07-16 22:16:40|59.98|59.68|59.96|59.66|59.98|59.68|59.96|59.66|7
1721168210000|2024-07-16 22:16:50|59.92|59.62|59.93|59.63|59.96|59.66|59.92|59.62|19
1721168220000|2024-07-16 22:17:00|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|17
1721168230000|2024-07-16 22:17:10|59.95|59.65|59.97|59.67|59.98|59.68|59.95|59.65|11
1721168240000|2024-07-16 22:17:20|59.96|59.66|59.97|59.67|59.99|59.69|59.96|59.66|14
1721168250000|2024-07-16 22:17:30|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|8
1721168260000|2024-07-16 22:17:40|59.98|59.68|59.99|59.69|60.01|59.71|59.98|59.68|11
1721168270000|2024-07-16 22:17:50|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|6
1721168280000|2024-07-16 22:18:00|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1721168290000|2024-07-16 22:18:10|59.96|59.66|59.96|59.66|59.98|59.68|59.95|59.65|13
1721168300000|2024-07-16 22:18:20|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|14
1721168310000|2024-07-16 22:18:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721168320000|2024-07-16 22:18:40|59.94|59.64|59.94|59.64|59.94|59.64|59.91|59.61|10
1721168330000|2024-07-16 22:18:50|59.93|59.63|59.9|59.6|59.93|59.63|59.89|59.59|8
1721168340000|2024-07-16 22:19:00|59.89|59.59|59.94|59.64|59.94|59.64|59.88|59.58|12
1721168350000|2024-07-16 22:19:10|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|10
1721168360000|2024-07-16 22:19:20|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|11
1721168370000|2024-07-16 22:19:30|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|8
1721168380000|2024-07-16 22:19:40|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721168390000|2024-07-16 22:19:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|7
1721168400000|2024-07-16 22:20:00|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|6
1721168410000|2024-07-16 22:20:10|59.96|59.66|59.98|59.68|59.98|59.68|59.95|59.65|15
1721168420000|2024-07-16 22:20:20|59.97|59.67|59.98|59.68|59.99|59.69|59.97|59.67|4
1721168430000|2024-07-16 22:20:30|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|4
1721168440000|2024-07-16 22:20:40|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721168450000|2024-07-16 22:20:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721168460000|2024-07-16 22:21:00|60|59.7|60|59.7|60|59.7|59.99|59.69|5
1721168470000|2024-07-16 22:21:10|60.01|59.71|60.06|59.76|60.06|59.76|60.01|59.71|6
1721168480000|2024-07-16 22:21:20|60.05|59.75|60.02|59.72|60.05|59.75|60.01|59.71|15
1721168490000|2024-07-16 22:21:30|60.01|59.71|60.04|59.74|60.05|59.75|60.01|59.71|6
1721168500000|2024-07-16 22:21:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|10
1721168510000|2024-07-16 22:21:50|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|6
1721168520000|2024-07-16 22:22:00|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|8
1721168530000|2024-07-16 22:22:10|60.03|59.73|60|59.7|60.03|59.73|60|59.7|4
1721168540000|2024-07-16 22:22:20|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|18
1721168550000|2024-07-16 22:22:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|4
1721168560000|2024-07-16 22:22:40|59.98|59.68|59.98|59.68|59.98|59.68|59.96|59.66|17
1721168570000|2024-07-16 22:22:50|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|4
1721168580000|2024-07-16 22:23:00|59.95|59.65|59.9|59.6|59.96|59.66|59.9|59.6|9
1721168590000|2024-07-16 22:23:10|59.91|59.61|59.9|59.6|59.92|59.62|59.89|59.59|12
1721168600000|2024-07-16 22:23:20|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|9
1721168610000|2024-07-16 22:23:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|4
1721168620000|2024-07-16 22:23:40|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|11
1721168630000|2024-07-16 22:23:50|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|14
1721168640000|2024-07-16 22:24:00|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|10
1721168650000|2024-07-16 22:24:10|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|12
1721168660000|2024-07-16 22:24:20|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|3
1721168670000|2024-07-16 22:24:30|59.93|59.63|59.9|59.6|59.93|59.63|59.9|59.6|4
1721168680000|2024-07-16 22:24:40|59.89|59.59|59.89|59.59|59.89|59.59|59.88|59.58|3
1721168690000|2024-07-16 22:24:50|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|3
1721168700000|2024-07-16 22:25:00|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|12
1721168710000|2024-07-16 22:25:10|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|7
1721168720000|2024-07-16 22:25:20|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|8
1721168730000|2024-07-16 22:25:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1721168740000|2024-07-16 22:25:40|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|8
1721168750000|2024-07-16 22:25:50|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|7
1721168760000|2024-07-16 22:26:00|59.83|59.53|59.86|59.56|59.86|59.56|59.83|59.53|10
1721168780000|2024-07-16 22:26:20|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|2
1721168790000|2024-07-16 22:26:30|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|3
1721168800000|2024-07-16 22:26:40|59.89|59.59|59.91|59.61|59.91|59.61|59.89|59.59|5
1721168810000|2024-07-16 22:26:50|59.9|59.6|59.89|59.59|59.9|59.6|59.88|59.58|4
1721168820000|2024-07-16 22:27:00|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1721168830000|2024-07-16 22:27:10|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|10
1721168840000|2024-07-16 22:27:20|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|3
1721168850000|2024-07-16 22:27:30|59.86|59.56|59.83|59.53|59.87|59.57|59.83|59.53|5
1721168860000|2024-07-16 22:27:40|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|13
1721168870000|2024-07-16 22:27:50|59.76|59.46|59.76|59.46|59.77|59.47|59.74|59.44|16
1721168880000|2024-07-16 22:28:00|59.77|59.47|59.76|59.46|59.77|59.47|59.74|59.44|11
1721168890000|2024-07-16 22:28:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|13
1721168900000|2024-07-16 22:28:20|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|19
1721168910000|2024-07-16 22:28:30|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|16
1721168920000|2024-07-16 22:28:40|59.71|59.41|59.72|59.42|59.72|59.42|59.7|59.4|4
1721168930000|2024-07-16 22:28:50|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|8
1721168940000|2024-07-16 22:29:00|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|9
1721168950000|2024-07-16 22:29:10|59.74|59.44|59.68|59.38|59.74|59.44|59.67|59.37|7
1721168960000|2024-07-16 22:29:20|59.67|59.37|59.68|59.38|59.68|59.38|59.65|59.35|15
1721168970000|2024-07-16 22:29:30|59.65|59.35|59.65|59.35|59.68|59.38|59.65|59.35|10
1721168980000|2024-07-16 22:29:40|59.67|59.37|59.68|59.38|59.68|59.38|59.65|59.35|7
1721168990000|2024-07-16 22:29:50|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721169000000|2024-07-16 22:30:00|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|11
1721169010000|2024-07-16 22:30:10|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|10
1721169020000|2024-07-16 22:30:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721169030000|2024-07-16 22:30:30|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1721169040000|2024-07-16 22:30:40|59.7|59.4|59.71|59.41|59.75|59.45|59.7|59.4|11
1721169050000|2024-07-16 22:30:50|59.7|59.4|59.73|59.43|59.74|59.44|59.7|59.4|11
1721169060000|2024-07-16 22:31:00|59.72|59.42|59.73|59.43|59.73|59.43|59.7|59.4|17
1721169070000|2024-07-16 22:31:10|59.74|59.44|59.7|59.4|59.74|59.44|59.7|59.4|6
1721169080000|2024-07-16 22:31:20|59.69|59.39|59.68|59.38|59.69|59.39|59.66|59.36|11
1721169090000|2024-07-16 22:31:30|59.67|59.37|59.73|59.43|59.73|59.43|59.67|59.37|16
1721169100000|2024-07-16 22:31:40|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|7
1721169110000|2024-07-16 22:31:50|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|9
1721169120000|2024-07-16 22:32:00|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|13
1721169130000|2024-07-16 22:32:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721169140000|2024-07-16 22:32:20|59.75|59.45|59.68|59.38|59.76|59.46|59.68|59.38|16
1721169150000|2024-07-16 22:32:30|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|5
1721169180000|2024-07-16 22:33:00|59.7|59.4|59.73|59.43|59.73|59.43|59.69|59.39|5
1721169190000|2024-07-16 22:33:10|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|8
1721169200000|2024-07-16 22:33:20|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|4
1721169210000|2024-07-16 22:33:30|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169230000|2024-07-16 22:33:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169240000|2024-07-16 22:34:00|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169270000|2024-07-16 22:34:30|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721169290000|2024-07-16 22:34:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1721169300000|2024-07-16 22:35:00|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|11
1721169310000|2024-07-16 22:35:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|6
1721169330000|2024-07-16 22:35:30|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|6
1721169340000|2024-07-16 22:35:40|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169350000|2024-07-16 22:35:50|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169360000|2024-07-16 22:36:00|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169370000|2024-07-16 22:36:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169380000|2024-07-16 22:36:20|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1721169390000|2024-07-16 22:36:30|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|5
1721169400000|2024-07-16 22:36:40|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|5
1721169410000|2024-07-16 22:36:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169420000|2024-07-16 22:37:00|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721169430000|2024-07-16 22:37:10|59.73|59.43|59.72|59.42|59.73|59.43|59.7|59.4|8
1721169440000|2024-07-16 22:37:20|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|4
1721169450000|2024-07-16 22:37:30|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|3
1721169460000|2024-07-16 22:37:40|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169470000|2024-07-16 22:37:50|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169480000|2024-07-16 22:38:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721169490000|2024-07-16 22:38:10|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721169500000|2024-07-16 22:38:20|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|4
1721169510000|2024-07-16 22:38:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|7
1721169520000|2024-07-16 22:38:40|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|2
1721169530000|2024-07-16 22:38:50|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|14
1721169540000|2024-07-16 22:39:00|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|16
1721169550000|2024-07-16 22:39:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|5
1721169560000|2024-07-16 22:39:20|59.68|59.38|59.71|59.41|59.71|59.41|59.68|59.38|6
1721169570000|2024-07-16 22:39:30|59.7|59.4|59.72|59.42|59.73|59.43|59.7|59.4|13
1721169580000|2024-07-16 22:39:40|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|4
1721169590000|2024-07-16 22:39:50|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721169600000|2024-07-16 22:40:00|59.71|59.41|59.74|59.44|59.74|59.44|59.71|59.41|8
1721169610000|2024-07-16 22:40:10|59.73|59.43|59.75|59.45|59.75|59.45|59.7|59.4|8
1721169620000|2024-07-16 22:40:20|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169630000|2024-07-16 22:40:30|59.77|59.47|59.77|59.47|59.78|59.48|59.77|59.47|3
1721169640000|2024-07-16 22:40:40|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721169670000|2024-07-16 22:41:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721169680000|2024-07-16 22:41:20|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|6
1721169690000|2024-07-16 22:41:30|59.7|59.4|59.71|59.41|59.72|59.42|59.7|59.4|10
1721169700000|2024-07-16 22:41:40|59.7|59.4|59.71|59.41|59.74|59.44|59.7|59.4|6
1721169710000|2024-07-16 22:41:50|59.72|59.42|59.69|59.39|59.73|59.43|59.69|59.39|7
1721169720000|2024-07-16 22:42:00|59.7|59.4|59.73|59.43|59.74|59.44|59.7|59.4|9
1721169730000|2024-07-16 22:42:10|59.74|59.44|59.74|59.44|59.74|59.44|59.7|59.4|7
1721169740000|2024-07-16 22:42:20|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721169750000|2024-07-16 22:42:30|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|10
1721169760000|2024-07-16 22:42:40|59.73|59.43|59.73|59.43|59.75|59.45|59.73|59.43|13
1721169770000|2024-07-16 22:42:50|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|5
1721169790000|2024-07-16 22:43:10|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721169800000|2024-07-16 22:43:20|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|5
1721169850000|2024-07-16 22:44:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721169900000|2024-07-16 22:45:00|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721169910000|2024-07-16 22:45:10|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|5
1721169930000|2024-07-16 22:45:30|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|3
1721169940000|2024-07-16 22:45:40|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1721169950000|2024-07-16 22:45:50|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|6
1721169960000|2024-07-16 22:46:00|59.84|59.54|59.85|59.55|59.87|59.57|59.84|59.54|10
1721169970000|2024-07-16 22:46:10|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721169980000|2024-07-16 22:46:20|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|8
1721169990000|2024-07-16 22:46:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|5
1721170000000|2024-07-16 22:46:40|59.82|59.52|59.81|59.51|59.82|59.52|59.81|59.51|2
1721170010000|2024-07-16 22:46:50|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721170020000|2024-07-16 22:47:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721170060000|2024-07-16 22:47:40|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170080000|2024-07-16 22:48:00|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|7
1721170090000|2024-07-16 22:48:10|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|5
1721170100000|2024-07-16 22:48:20|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1721170110000|2024-07-16 22:48:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721170140000|2024-07-16 22:49:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|10
1721170150000|2024-07-16 22:49:10|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721170160000|2024-07-16 22:49:20|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170180000|2024-07-16 22:49:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721170190000|2024-07-16 22:49:50|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1721170200000|2024-07-16 22:50:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1721170230000|2024-07-16 22:50:30|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721170240000|2024-07-16 22:50:40|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|3
1721170250000|2024-07-16 22:50:50|59.83|59.53|59.82|59.52|59.83|59.53|59.82|59.52|2
1721170260000|2024-07-16 22:51:00|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170270000|2024-07-16 22:51:10|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170280000|2024-07-16 22:51:20|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170320000|2024-07-16 22:52:00|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|7
1721170370000|2024-07-16 22:52:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721170380000|2024-07-16 22:53:00|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|2
1721170430000|2024-07-16 22:53:50|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170450000|2024-07-16 22:54:10|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721170460000|2024-07-16 22:54:20|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721170470000|2024-07-16 22:54:30|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170500000|2024-07-16 22:55:00|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|3
1721170510000|2024-07-16 22:55:10|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721170520000|2024-07-16 22:55:20|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|5
1721170540000|2024-07-16 22:55:40|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170600000|2024-07-16 22:56:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721170620000|2024-07-16 22:57:00|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170800000|2024-07-16 23:00:00|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|2
1721170810000|2024-07-16 23:00:10|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721170820000|2024-07-16 23:00:20|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|4
1721170830000|2024-07-16 23:00:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170850000|2024-07-16 23:00:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721170860000|2024-07-16 23:01:00|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1721170890000|2024-07-16 23:01:30|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|8
1721170900000|2024-07-16 23:01:40|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721170910000|2024-07-16 23:01:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1721170920000|2024-07-16 23:02:00|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721170930000|2024-07-16 23:02:10|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721170940000|2024-07-16 23:02:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721170950000|2024-07-16 23:02:30|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|6
1721170960000|2024-07-16 23:02:40|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721170970000|2024-07-16 23:02:50|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721170980000|2024-07-16 23:03:00|59.77|59.47|59.79|59.49|59.8|59.5|59.77|59.47|5
1721171010000|2024-07-16 23:03:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721171030000|2024-07-16 23:03:50|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721171040000|2024-07-16 23:04:00|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721171050000|2024-07-16 23:04:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171070000|2024-07-16 23:04:30|59.74|59.44|59.75|59.45|59.75|59.45|59.73|59.43|4
1721171080000|2024-07-16 23:04:40|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171090000|2024-07-16 23:04:50|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171100000|2024-07-16 23:05:00|59.72|59.42|59.69|59.39|59.72|59.42|59.69|59.39|4
1721171110000|2024-07-16 23:05:10|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|6
1721171120000|2024-07-16 23:05:20|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171130000|2024-07-16 23:05:30|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|4
1721171140000|2024-07-16 23:05:40|59.69|59.39|59.68|59.38|59.7|59.4|59.68|59.38|4
1721171150000|2024-07-16 23:05:50|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|3
1721171160000|2024-07-16 23:06:00|59.66|59.36|59.74|59.44|59.74|59.44|59.66|59.36|10
1721171170000|2024-07-16 23:06:10|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171180000|2024-07-16 23:06:20|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|3
1721171190000|2024-07-16 23:06:30|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171210000|2024-07-16 23:06:50|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721171220000|2024-07-16 23:07:00|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171230000|2024-07-16 23:07:10|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721171240000|2024-07-16 23:07:20|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171250000|2024-07-16 23:07:30|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721171260000|2024-07-16 23:07:40|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721171290000|2024-07-16 23:08:10|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721171300000|2024-07-16 23:08:20|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|5
1721171310000|2024-07-16 23:08:30|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721171320000|2024-07-16 23:08:40|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721171330000|2024-07-16 23:08:50|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|4
1721171340000|2024-07-16 23:09:00|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171350000|2024-07-16 23:09:10|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171370000|2024-07-16 23:09:30|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721171380000|2024-07-16 23:09:40|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721171430000|2024-07-16 23:10:30|59.73|59.43|59.71|59.41|59.73|59.43|59.7|59.4|4
1721171490000|2024-07-16 23:11:30|59.73|59.43|59.78|59.48|59.78|59.48|59.73|59.43|4
1721171500000|2024-07-16 23:11:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171510000|2024-07-16 23:11:50|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721171520000|2024-07-16 23:12:00|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171530000|2024-07-16 23:12:10|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721171540000|2024-07-16 23:12:20|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721171610000|2024-07-16 23:13:30|59.81|59.51|59.82|59.52|59.82|59.52|59.8|59.5|6
1721171620000|2024-07-16 23:13:40|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171630000|2024-07-16 23:13:50|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|10
1721171640000|2024-07-16 23:14:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171650000|2024-07-16 23:14:10|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721171660000|2024-07-16 23:14:20|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|9
1721171670000|2024-07-16 23:14:30|59.82|59.52|59.83|59.53|59.84|59.54|59.81|59.51|8
1721171680000|2024-07-16 23:14:40|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|11
1721171690000|2024-07-16 23:14:50|59.83|59.53|59.85|59.55|59.86|59.56|59.83|59.53|7
1721171700000|2024-07-16 23:15:00|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|8
1721171710000|2024-07-16 23:15:10|59.86|59.56|59.87|59.57|59.89|59.59|59.85|59.55|16
1721171720000|2024-07-16 23:15:20|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|8
1721171730000|2024-07-16 23:15:30|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721171740000|2024-07-16 23:15:40|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|2
1721171750000|2024-07-16 23:15:50|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|2
1721171760000|2024-07-16 23:16:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|2
1721171770000|2024-07-16 23:16:10|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721171780000|2024-07-16 23:16:20|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721171790000|2024-07-16 23:16:30|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721171800000|2024-07-16 23:16:40|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721171820000|2024-07-16 23:17:00|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|3
1721171830000|2024-07-16 23:17:10|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|3
1721171840000|2024-07-16 23:17:20|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1721171850000|2024-07-16 23:17:30|59.9|59.6|59.93|59.63|59.93|59.63|59.9|59.6|4
1721171860000|2024-07-16 23:17:40|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|2
1721171870000|2024-07-16 23:17:50|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|3
1721171880000|2024-07-16 23:18:00|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|2
1721171900000|2024-07-16 23:18:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|5
1721171910000|2024-07-16 23:18:30|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721171920000|2024-07-16 23:18:40|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721171930000|2024-07-16 23:18:50|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1721171940000|2024-07-16 23:19:00|59.9|59.6|59.91|59.61|59.91|59.61|59.89|59.59|4
1721171950000|2024-07-16 23:19:10|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|3
1721171980000|2024-07-16 23:19:40|59.95|59.65|59.96|59.66|59.98|59.68|59.95|59.65|5
1721172010000|2024-07-16 23:20:10|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721172050000|2024-07-16 23:20:50|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|3
1721172060000|2024-07-16 23:21:00|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|4
1721172070000|2024-07-16 23:21:10|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721172080000|2024-07-16 23:21:20|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|3
1721172090000|2024-07-16 23:21:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721172100000|2024-07-16 23:21:40|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|5
1721172110000|2024-07-16 23:21:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721172120000|2024-07-16 23:22:00|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|3
1721172130000|2024-07-16 23:22:10|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|4
1721172140000|2024-07-16 23:22:20|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|2
1721172150000|2024-07-16 23:22:30|59.9|59.6|59.9|59.6|59.9|59.6|59.9|59.6|1
1721172190000|2024-07-16 23:23:10|59.89|59.59|59.87|59.57|59.9|59.6|59.87|59.57|7
1721172200000|2024-07-16 23:23:20|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172230000|2024-07-16 23:23:50|59.89|59.59|59.9|59.6|59.9|59.6|59.87|59.57|7
1721172240000|2024-07-16 23:24:00|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172270000|2024-07-16 23:24:30|59.88|59.58|59.9|59.6|59.9|59.6|59.82|59.52|3
1721172280000|2024-07-16 23:24:40|59.88|59.58|59.84|59.54|59.9|59.6|59.84|59.54|9
1721172290000|2024-07-16 23:24:50|59.9|59.6|59.88|59.58|59.9|59.6|59.86|59.56|5
1721172300000|2024-07-16 23:25:00|59.86|59.56|59.9|59.6|59.9|59.6|59.86|59.56|2
1721172310000|2024-07-16 23:25:10|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172330000|2024-07-16 23:25:30|59.85|59.55|59.9|59.6|59.9|59.6|59.85|59.55|3
1721172340000|2024-07-16 23:25:40|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172360000|2024-07-16 23:26:00|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|3
1721172370000|2024-07-16 23:26:10|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721172400000|2024-07-16 23:26:40|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721172410000|2024-07-16 23:26:50|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|5
1721172420000|2024-07-16 23:27:00|59.91|59.61|59.89|59.59|59.91|59.61|59.89|59.59|5
1721172430000|2024-07-16 23:27:10|59.9|59.6|59.9|59.6|59.9|59.6|59.87|59.57|14
1721172440000|2024-07-16 23:27:20|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|6
1721172450000|2024-07-16 23:27:30|59.89|59.59|59.87|59.57|59.9|59.6|59.87|59.57|8
1721172460000|2024-07-16 23:27:40|59.85|59.55|59.89|59.59|59.89|59.59|59.85|59.55|4
1721172470000|2024-07-16 23:27:50|59.87|59.57|59.89|59.59|59.9|59.6|59.87|59.57|9
1721172480000|2024-07-16 23:28:00|59.87|59.57|59.9|59.6|59.9|59.6|59.86|59.56|9
1721172490000|2024-07-16 23:28:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|10
1721172500000|2024-07-16 23:28:20|59.9|59.6|59.89|59.59|59.9|59.6|59.88|59.58|14
1721172510000|2024-07-16 23:28:30|59.9|59.6|59.9|59.6|59.9|59.6|59.88|59.58|9
1721172520000|2024-07-16 23:28:40|59.89|59.59|59.9|59.6|59.9|59.6|59.86|59.56|9
1721172530000|2024-07-16 23:28:50|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|6
1721172540000|2024-07-16 23:29:00|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|2
1721172550000|2024-07-16 23:29:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|12
1721172560000|2024-07-16 23:29:20|59.9|59.6|59.96|59.66|59.96|59.66|59.9|59.6|8
1721172570000|2024-07-16 23:29:30|59.97|59.67|59.98|59.68|59.99|59.69|59.96|59.66|7
1721172580000|2024-07-16 23:29:40|59.97|59.67|60.05|59.75|60.06|59.76|59.97|59.67|12
1721172590000|2024-07-16 23:29:50|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|5
1721172600000|2024-07-16 23:30:00|60|59.7|59.97|59.67|60|59.7|59.97|59.67|17
1721172610000|2024-07-16 23:30:10|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|11
1721172620000|2024-07-16 23:30:20|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1721172630000|2024-07-16 23:30:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721172640000|2024-07-16 23:30:40|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|7
1721172650000|2024-07-16 23:30:50|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721172660000|2024-07-16 23:31:00|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1721172670000|2024-07-16 23:31:10|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721172680000|2024-07-16 23:31:20|60.03|59.73|60.01|59.71|60.04|59.74|60|59.7|10
1721172690000|2024-07-16 23:31:30|60|59.7|59.99|59.69|60|59.7|59.99|59.69|2
1721172700000|2024-07-16 23:31:40|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|12
1721172710000|2024-07-16 23:31:50|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|7
1721172720000|2024-07-16 23:32:00|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|6
1721172730000|2024-07-16 23:32:10|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|9
1721172740000|2024-07-16 23:32:20|59.98|59.68|60.01|59.71|60.04|59.74|59.97|59.67|11
1721172750000|2024-07-16 23:32:30|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|16
1721172760000|2024-07-16 23:32:40|60.05|59.75|60.05|59.75|60.06|59.76|60.04|59.74|13
1721172770000|2024-07-16 23:32:50|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|6
1721172780000|2024-07-16 23:33:00|60.06|59.76|60.13|59.83|60.13|59.83|60.05|59.75|16
1721172790000|2024-07-16 23:33:10|60.15|59.85|60.15|59.85|60.16|59.86|60.14|59.84|9
1721172800000|2024-07-16 23:33:20|60.14|59.84|60.14|59.84|60.17|59.87|60.14|59.84|20
1721172810000|2024-07-16 23:33:30|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|11
1721172820000|2024-07-16 23:33:40|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|10
1721172830000|2024-07-16 23:33:50|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|8
1721172850000|2024-07-16 23:34:10|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|12
1721172860000|2024-07-16 23:34:20|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|9
1721172870000|2024-07-16 23:34:30|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|8
1721172880000|2024-07-16 23:34:40|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|7
1721172890000|2024-07-16 23:34:50|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|9
1721172900000|2024-07-16 23:35:00|60.15|59.85|60.12|59.82|60.15|59.85|60.12|59.82|12
1721172910000|2024-07-16 23:35:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|5
1721172920000|2024-07-16 23:35:20|60.1|59.8|60.08|59.78|60.1|59.8|60.08|59.78|5
1721172930000|2024-07-16 23:35:30|60.09|59.79|60.11|59.81|60.12|59.82|60.08|59.78|6
1721172940000|2024-07-16 23:35:40|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|7
1721172950000|2024-07-16 23:35:50|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|4
1721172960000|2024-07-16 23:36:00|60.09|59.79|60.1|59.8|60.1|59.8|60.08|59.78|6
1721172970000|2024-07-16 23:36:10|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|11
1721172980000|2024-07-16 23:36:20|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|11
1721172990000|2024-07-16 23:36:30|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173000000|2024-07-16 23:36:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|8
1721173010000|2024-07-16 23:36:50|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|15
1721173020000|2024-07-16 23:37:00|60.06|59.76|60.06|59.76|60.07|59.77|60.04|59.74|14
1721173030000|2024-07-16 23:37:10|60.07|59.77|60.08|59.78|60.09|59.79|60.05|59.75|12
1721173040000|2024-07-16 23:37:20|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|3
1721173050000|2024-07-16 23:37:30|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721173060000|2024-07-16 23:37:40|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|11
1721173070000|2024-07-16 23:37:50|60.06|59.76|60.07|59.77|60.07|59.77|60.04|59.74|13
1721173080000|2024-07-16 23:38:00|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|8
1721173090000|2024-07-16 23:38:10|60.08|59.78|60.06|59.76|60.09|59.79|60.06|59.76|11
1721173100000|2024-07-16 23:38:20|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|9
1721173110000|2024-07-16 23:38:30|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1721173120000|2024-07-16 23:38:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|20
1721173130000|2024-07-16 23:38:50|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|7
1721173140000|2024-07-16 23:39:00|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|11
1721173150000|2024-07-16 23:39:10|60.06|59.76|60.06|59.76|60.08|59.78|60.06|59.76|14
1721173160000|2024-07-16 23:39:20|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|6
1721173170000|2024-07-16 23:39:30|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|6
1721173180000|2024-07-16 23:39:40|60.07|59.77|60.08|59.78|60.08|59.78|60.06|59.76|10
1721173190000|2024-07-16 23:39:50|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|10
1721173200000|2024-07-16 23:40:00|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|15
1721173210000|2024-07-16 23:40:10|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|8
1721173220000|2024-07-16 23:40:20|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|3
1721173230000|2024-07-16 23:40:30|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173240000|2024-07-16 23:40:40|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|3
1721173250000|2024-07-16 23:40:50|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721173280000|2024-07-16 23:41:20|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721173290000|2024-07-16 23:41:30|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721173310000|2024-07-16 23:41:50|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721173320000|2024-07-16 23:42:00|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|3
1721173330000|2024-07-16 23:42:10|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721173340000|2024-07-16 23:42:20|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|4
1721173350000|2024-07-16 23:42:30|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721173360000|2024-07-16 23:42:40|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|10
1721173370000|2024-07-16 23:42:50|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|3
1721173380000|2024-07-16 23:43:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|6
1721173390000|2024-07-16 23:43:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|9
1721173400000|2024-07-16 23:43:20|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|4
1721173410000|2024-07-16 23:43:30|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|6
1721173420000|2024-07-16 23:43:40|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|4
1721173430000|2024-07-16 23:43:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|9
1721173440000|2024-07-16 23:44:00|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|16
1721173450000|2024-07-16 23:44:10|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721173460000|2024-07-16 23:44:20|60.06|59.76|60|59.7|60.06|59.76|60|59.7|4
1721173490000|2024-07-16 23:44:50|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1721173500000|2024-07-16 23:45:00|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|6
1721173510000|2024-07-16 23:45:10|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|6
1721173520000|2024-07-16 23:45:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721173530000|2024-07-16 23:45:30|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|8
1721173540000|2024-07-16 23:45:40|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|7
1721173550000|2024-07-16 23:45:50|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|10
1721173560000|2024-07-16 23:46:00|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|10
1721173570000|2024-07-16 23:46:10|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|6
1721173580000|2024-07-16 23:46:20|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|11
1721173590000|2024-07-16 23:46:30|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|6
1721173600000|2024-07-16 23:46:40|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|5
1721173610000|2024-07-16 23:46:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|4
1721173620000|2024-07-16 23:47:00|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721173630000|2024-07-16 23:47:10|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|7
1721173640000|2024-07-16 23:47:20|60|59.7|60|59.7|60|59.7|60|59.7|1
1721173650000|2024-07-16 23:47:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|3
1721173660000|2024-07-16 23:47:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721173670000|2024-07-16 23:47:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721173680000|2024-07-16 23:48:00|60|59.7|60.02|59.72|60.07|59.77|59.99|59.69|10
1721173690000|2024-07-16 23:48:10|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721173700000|2024-07-16 23:48:20|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721173710000|2024-07-16 23:48:30|60.01|59.71|60|59.7|60.01|59.71|60|59.7|4
1721173730000|2024-07-16 23:48:50|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721173740000|2024-07-16 23:49:00|60|59.7|59.99|59.69|60|59.7|59.99|59.69|14
1721173750000|2024-07-16 23:49:10|59.98|59.68|59.99|59.69|60|59.7|59.98|59.68|8
1721173760000|2024-07-16 23:49:20|59.98|59.68|60|59.7|60|59.7|59.98|59.68|12
1721173770000|2024-07-16 23:49:30|59.98|59.68|60|59.7|60|59.7|59.98|59.68|14
1721173780000|2024-07-16 23:49:40|59.99|59.69|60.01|59.71|60.04|59.74|59.99|59.69|11
1721173800000|2024-07-16 23:50:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|2
1721173810000|2024-07-16 23:50:10|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721173820000|2024-07-16 23:50:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|4
1721173830000|2024-07-16 23:50:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|3
1721173850000|2024-07-16 23:50:50|60.03|59.73|60.02|59.72|60.07|59.77|60.02|59.72|9
1721173860000|2024-07-16 23:51:00|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721173880000|2024-07-16 23:51:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721173890000|2024-07-16 23:51:30|59.99|59.69|60|59.7|60|59.7|59.99|59.69|6
1721173900000|2024-07-16 23:51:40|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|9
1721173910000|2024-07-16 23:51:50|60|59.7|59.99|59.69|60|59.7|59.99|59.69|4
1721173920000|2024-07-16 23:52:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|6
1721173930000|2024-07-16 23:52:10|60|59.7|60|59.7|60.01|59.71|60|59.7|5
1721173940000|2024-07-16 23:52:20|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721173950000|2024-07-16 23:52:30|60.01|59.71|60|59.7|60.01|59.71|60|59.7|10
1721173960000|2024-07-16 23:52:40|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721173970000|2024-07-16 23:52:50|60|59.7|60|59.7|60|59.7|59.99|59.69|9
1721173980000|2024-07-16 23:53:00|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|3
1721173990000|2024-07-16 23:53:10|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|4
1721174000000|2024-07-16 23:53:20|60|59.7|59.99|59.69|60|59.7|59.99|59.69|8
1721174010000|2024-07-16 23:53:30|60|59.7|59.99|59.69|60|59.7|59.99|59.69|12
1721174020000|2024-07-16 23:53:40|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721174030000|2024-07-16 23:53:50|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|9
1721174040000|2024-07-16 23:54:00|60|59.7|60|59.7|60|59.7|59.99|59.69|7
1721174050000|2024-07-16 23:54:10|59.99|59.69|60|59.7|60|59.7|59.99|59.69|8
1721174060000|2024-07-16 23:54:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|14
1721174080000|2024-07-16 23:54:40|59.99|59.69|60|59.7|60|59.7|59.99|59.69|8
1721174090000|2024-07-16 23:54:50|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721174100000|2024-07-16 23:55:00|60|59.7|60|59.7|60|59.7|59.99|59.69|5
1721174110000|2024-07-16 23:55:10|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|7
1721174140000|2024-07-16 23:55:40|60|59.7|60.01|59.71|60.01|59.71|60|59.7|8
1721174150000|2024-07-16 23:55:50|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721174160000|2024-07-16 23:56:00|60.01|59.71|60|59.7|60.01|59.71|60|59.7|6
1721174170000|2024-07-16 23:56:10|60.01|59.71|60|59.7|60.01|59.71|60|59.7|8
1721174180000|2024-07-16 23:56:20|60.01|59.71|60|59.7|60.01|59.71|60|59.7|4
1721174190000|2024-07-16 23:56:30|60.01|59.71|60|59.7|60.01|59.71|59.99|59.69|12
1721174200000|2024-07-16 23:56:40|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|5
1721174210000|2024-07-16 23:56:50|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174220000|2024-07-16 23:57:00|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|15
1721174230000|2024-07-16 23:57:10|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1721174240000|2024-07-16 23:57:20|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721174250000|2024-07-16 23:57:30|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|7
1721174260000|2024-07-16 23:57:40|60|59.7|60|59.7|60.01|59.71|60|59.7|3
1721174270000|2024-07-16 23:57:50|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721174280000|2024-07-16 23:58:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1721174300000|2024-07-16 23:58:20|60|59.7|60|59.7|60.01|59.71|59.99|59.69|9
1721174310000|2024-07-16 23:58:30|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721174320000|2024-07-16 23:58:40|60.01|59.71|60.01|59.71|60.01|59.71|59.99|59.69|6
1721174330000|2024-07-16 23:58:50|60|59.7|60.01|59.71|60.01|59.71|60|59.7|10
1721174340000|2024-07-16 23:59:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|8
1721174360000|2024-07-16 23:59:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1721174380000|2024-07-16 23:59:40|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|5
1721174390000|2024-07-16 23:59:50|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|5
1721174400000|2024-07-17 00:00:00|60.02|59.72|59.98|59.68|60.02|59.72|59.97|59.67|12
1721174410000|2024-07-17 00:00:10|59.99|59.69|60|59.7|60|59.7|59.98|59.68|9
1721174420000|2024-07-17 00:00:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721174430000|2024-07-17 00:00:30|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|3
1721174440000|2024-07-17 00:00:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|6
1721174450000|2024-07-17 00:00:50|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721174490000|2024-07-17 00:01:30|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174510000|2024-07-17 00:01:50|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721174520000|2024-07-17 00:02:00|60.01|59.71|60.01|59.71|60.01|59.71|60|59.7|5
1721174530000|2024-07-17 00:02:10|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|6
1721174540000|2024-07-17 00:02:20|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721174550000|2024-07-17 00:02:30|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|3
1721174560000|2024-07-17 00:02:40|60|59.7|60|59.7|60|59.7|60|59.7|1
1721174580000|2024-07-17 00:03:00|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721174590000|2024-07-17 00:03:10|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|8
1721174600000|2024-07-17 00:03:20|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|3
1721174620000|2024-07-17 00:03:40|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|10
1721174630000|2024-07-17 00:03:50|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|6
1721174640000|2024-07-17 00:04:00|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|5
1721174660000|2024-07-17 00:04:20|60.11|59.81|60.11|59.81|60.11|59.81|60.11|59.81|1
1721174670000|2024-07-17 00:04:30|60.12|59.82|60.15|59.85|60.15|59.85|60.12|59.82|8
1721174680000|2024-07-17 00:04:40|60.14|59.84|60.15|59.85|60.15|59.85|60.13|59.83|10
1721174690000|2024-07-17 00:04:50|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|7
1721174700000|2024-07-17 00:05:00|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|10
1721174710000|2024-07-17 00:05:10|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|7
1721174720000|2024-07-17 00:05:20|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|5
1721174730000|2024-07-17 00:05:30|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721174740000|2024-07-17 00:05:40|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|3
1721174750000|2024-07-17 00:05:50|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|5
1721174770000|2024-07-17 00:06:10|60.22|59.92|60.22|59.92|60.22|59.92|60.21|59.91|7
1721174780000|2024-07-17 00:06:20|60.21|59.91|60.2|59.9|60.22|59.92|60.2|59.9|12
1721174790000|2024-07-17 00:06:30|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|8
1721174800000|2024-07-17 00:06:40|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|7
1721174810000|2024-07-17 00:06:50|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|10
1721174820000|2024-07-17 00:07:00|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|4
1721174830000|2024-07-17 00:07:10|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721174840000|2024-07-17 00:07:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721174850000|2024-07-17 00:07:30|60.22|59.92|60.22|59.92|60.24|59.94|60.21|59.91|7
1721174870000|2024-07-17 00:07:50|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|4
1721174880000|2024-07-17 00:08:00|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|4
1721174960000|2024-07-17 00:09:20|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721174990000|2024-07-17 00:09:50|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|7
1721175000000|2024-07-17 00:10:00|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|14
1721175010000|2024-07-17 00:10:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721175020000|2024-07-17 00:10:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|8
1721175030000|2024-07-17 00:10:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|11
1721175040000|2024-07-17 00:10:40|60.3|60|60.28|59.98|60.3|60|60.28|59.98|3
1721175060000|2024-07-17 00:11:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721175070000|2024-07-17 00:11:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721175080000|2024-07-17 00:11:20|60.24|59.94|60.21|59.91|60.25|59.95|60.21|59.91|6
1721175090000|2024-07-17 00:11:30|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721175100000|2024-07-17 00:11:40|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|3
1721175110000|2024-07-17 00:11:50|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721175120000|2024-07-17 00:12:00|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|2
1721175130000|2024-07-17 00:12:10|60.22|59.92|60.25|59.95|60.26|59.96|60.22|59.92|6
1721175140000|2024-07-17 00:12:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721175150000|2024-07-17 00:12:30|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721175170000|2024-07-17 00:12:50|60.24|59.94|60.25|59.95|60.26|59.96|60.23|59.93|6
1721175180000|2024-07-17 00:13:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721175190000|2024-07-17 00:13:10|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721175200000|2024-07-17 00:13:20|60.27|59.97|60.27|59.97|60.28|59.98|60.26|59.96|6
1721175210000|2024-07-17 00:13:30|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721175220000|2024-07-17 00:13:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721175230000|2024-07-17 00:13:50|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721175250000|2024-07-17 00:14:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721175260000|2024-07-17 00:14:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721175270000|2024-07-17 00:14:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|10
1721175280000|2024-07-17 00:14:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721175290000|2024-07-17 00:14:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721175300000|2024-07-17 00:15:00|60.28|59.98|60.26|59.96|60.28|59.98|60.25|59.95|12
1721175310000|2024-07-17 00:15:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721175320000|2024-07-17 00:15:20|60.24|59.94|60.26|59.96|60.26|59.96|60.23|59.93|12
1721175330000|2024-07-17 00:15:30|60.25|59.95|60.21|59.91|60.26|59.96|60.21|59.91|7
1721175350000|2024-07-17 00:15:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721175360000|2024-07-17 00:16:00|60.21|59.91|60.25|59.95|60.26|59.96|60.21|59.91|9
1721175370000|2024-07-17 00:16:10|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|5
1721175390000|2024-07-17 00:16:30|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|10
1721175410000|2024-07-17 00:16:50|60.37|60.07|60.38|60.08|60.4|60.1|60.37|60.07|19
1721175420000|2024-07-17 00:17:00|60.4|60.1|60.37|60.07|60.4|60.1|60.37|60.07|9
1721175430000|2024-07-17 00:17:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721175440000|2024-07-17 00:17:20|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|9
1721175450000|2024-07-17 00:17:30|60.4|60.1|60.39|60.09|60.41|60.11|60.39|60.09|11
1721175460000|2024-07-17 00:17:40|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|16
1721175470000|2024-07-17 00:17:50|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|6
1721175480000|2024-07-17 00:18:00|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|12
1721175490000|2024-07-17 00:18:10|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|10
1721175500000|2024-07-17 00:18:20|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|7
1721175510000|2024-07-17 00:18:30|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|11
1721175520000|2024-07-17 00:18:40|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|8
1721175530000|2024-07-17 00:18:50|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721175560000|2024-07-17 00:19:20|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721175570000|2024-07-17 00:19:30|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721175580000|2024-07-17 00:19:40|60.4|60.1|60.41|60.11|60.43|60.13|60.4|60.1|7
1721175590000|2024-07-17 00:19:50|60.4|60.1|60.4|60.1|60.42|60.12|60.4|60.1|4
1721175600000|2024-07-17 00:20:00|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721175610000|2024-07-17 00:20:10|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721175620000|2024-07-17 00:20:20|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721175630000|2024-07-17 00:20:30|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|5
1721175640000|2024-07-17 00:20:40|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721175650000|2024-07-17 00:20:50|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|9
1721175660000|2024-07-17 00:21:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721175670000|2024-07-17 00:21:10|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|6
1721175680000|2024-07-17 00:21:20|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721175690000|2024-07-17 00:21:30|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721175700000|2024-07-17 00:21:40|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721175710000|2024-07-17 00:21:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|4
1721175720000|2024-07-17 00:22:00|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|5
1721175730000|2024-07-17 00:22:10|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721175750000|2024-07-17 00:22:30|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|4
1721175760000|2024-07-17 00:22:40|60.38|60.08|60.38|60.08|60.4|60.1|60.38|60.08|5
1721175770000|2024-07-17 00:22:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721175790000|2024-07-17 00:23:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721175800000|2024-07-17 00:23:20|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|5
1721175810000|2024-07-17 00:23:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721175830000|2024-07-17 00:23:50|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721175850000|2024-07-17 00:24:10|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|7
1721175890000|2024-07-17 00:24:50|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721175900000|2024-07-17 00:25:00|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|3
1721175910000|2024-07-17 00:25:10|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721175920000|2024-07-17 00:25:20|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|8
1721175930000|2024-07-17 00:25:30|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721175940000|2024-07-17 00:25:40|60.36|60.06|60.36|60.06|60.37|60.07|60.35|60.05|7
1721175950000|2024-07-17 00:25:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721175960000|2024-07-17 00:26:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721175970000|2024-07-17 00:26:10|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721175980000|2024-07-17 00:26:20|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721175990000|2024-07-17 00:26:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|5
1721176000000|2024-07-17 00:26:40|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721176010000|2024-07-17 00:26:50|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721176020000|2024-07-17 00:27:00|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721176030000|2024-07-17 00:27:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721176040000|2024-07-17 00:27:20|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|5
1721176050000|2024-07-17 00:27:30|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|10
1721176060000|2024-07-17 00:27:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721176070000|2024-07-17 00:27:50|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|5
1721176080000|2024-07-17 00:28:00|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|6
1721176090000|2024-07-17 00:28:10|60.33|60.03|60.28|59.98|60.33|60.03|60.28|59.98|7
1721176100000|2024-07-17 00:28:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721176110000|2024-07-17 00:28:30|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721176130000|2024-07-17 00:28:50|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721176140000|2024-07-17 00:29:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|4
1721176170000|2024-07-17 00:29:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721176190000|2024-07-17 00:29:50|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721176200000|2024-07-17 00:30:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721176210000|2024-07-17 00:30:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721176220000|2024-07-17 00:30:20|60.3|60|60.3|60|60.3|60|60.3|60|1
1721176240000|2024-07-17 00:30:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721176250000|2024-07-17 00:30:50|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721176260000|2024-07-17 00:31:00|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|6
1721176270000|2024-07-17 00:31:10|60.34|60.04|60.33|60.03|60.35|60.05|60.32|60.02|10
1721176280000|2024-07-17 00:31:20|60.32|60.02|60.35|60.05|60.36|60.06|60.32|60.02|8
1721176290000|2024-07-17 00:31:30|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|7
1721176300000|2024-07-17 00:31:40|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721176310000|2024-07-17 00:31:50|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721176320000|2024-07-17 00:32:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721176340000|2024-07-17 00:32:20|60.37|60.07|60.38|60.08|60.4|60.1|60.37|60.07|13
1721176350000|2024-07-17 00:32:30|60.39|60.09|60.4|60.1|60.4|60.1|60.37|60.07|6
1721176360000|2024-07-17 00:32:40|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721176370000|2024-07-17 00:32:50|60.38|60.08|60.35|60.05|60.38|60.08|60.34|60.04|6
1721176380000|2024-07-17 00:33:00|60.34|60.04|60.36|60.06|60.37|60.07|60.34|60.04|9
1721176390000|2024-07-17 00:33:10|60.35|60.05|60.32|60.02|60.35|60.05|60.32|60.02|5
1721176400000|2024-07-17 00:33:20|60.31|60.01|60.35|60.05|60.35|60.05|60.31|60.01|4
1721176410000|2024-07-17 00:33:30|60.34|60.04|60.33|60.03|60.35|60.05|60.33|60.03|4
1721176420000|2024-07-17 00:33:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721176430000|2024-07-17 00:33:50|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|3
1721176440000|2024-07-17 00:34:00|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721176450000|2024-07-17 00:34:10|60.36|60.06|60.41|60.11|60.41|60.11|60.36|60.06|14
1721176460000|2024-07-17 00:34:20|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|5
1721176470000|2024-07-17 00:34:30|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721176480000|2024-07-17 00:34:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721176490000|2024-07-17 00:34:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721176500000|2024-07-17 00:35:00|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721176530000|2024-07-17 00:35:30|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721176540000|2024-07-17 00:35:40|60.4|60.1|60.41|60.11|60.43|60.13|60.4|60.1|11
1721176550000|2024-07-17 00:35:50|60.42|60.12|60.43|60.13|60.43|60.13|60.41|60.11|9
1721176560000|2024-07-17 00:36:00|60.42|60.12|60.46|60.16|60.46|60.16|60.42|60.12|4
1721176580000|2024-07-17 00:36:20|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|2
1721176590000|2024-07-17 00:36:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721176600000|2024-07-17 00:36:40|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|3
1721176610000|2024-07-17 00:36:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721176620000|2024-07-17 00:37:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721176630000|2024-07-17 00:37:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721176650000|2024-07-17 00:37:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721176660000|2024-07-17 00:37:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721176670000|2024-07-17 00:37:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721176680000|2024-07-17 00:38:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721176700000|2024-07-17 00:38:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721176720000|2024-07-17 00:38:40|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721176730000|2024-07-17 00:38:50|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721176740000|2024-07-17 00:39:00|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|7
1721176750000|2024-07-17 00:39:10|60.49|60.19|60.5|60.2|60.5|60.2|60.47|60.17|9
1721176760000|2024-07-17 00:39:20|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|12
1721176770000|2024-07-17 00:39:30|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|14
1721176790000|2024-07-17 00:39:50|60.51|60.21|60.53|60.23|60.53|60.23|60.51|60.21|13
1721176800000|2024-07-17 00:40:00|60.52|60.22|60.51|60.21|60.53|60.23|60.5|60.2|7
1721176810000|2024-07-17 00:40:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721176820000|2024-07-17 00:40:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|9
1721176830000|2024-07-17 00:40:30|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|13
1721176840000|2024-07-17 00:40:40|60.54|60.24|60.54|60.24|60.54|60.24|60.52|60.22|6
1721176850000|2024-07-17 00:40:50|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|8
1721176860000|2024-07-17 00:41:00|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|13
1721176870000|2024-07-17 00:41:10|60.56|60.26|60.55|60.25|60.57|60.27|60.54|60.24|16
1721176880000|2024-07-17 00:41:20|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|12
1721176890000|2024-07-17 00:41:30|60.55|60.25|60.56|60.26|60.57|60.27|60.55|60.25|10
1721176900000|2024-07-17 00:41:40|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|20
1721176910000|2024-07-17 00:41:50|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721176920000|2024-07-17 00:42:00|60.54|60.24|60.51|60.21|60.54|60.24|60.5|60.2|7
1721176930000|2024-07-17 00:42:10|60.5|60.2|60.48|60.18|60.51|60.21|60.47|60.17|12
1721176940000|2024-07-17 00:42:20|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|3
1721176950000|2024-07-17 00:42:30|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|5
1721176960000|2024-07-17 00:42:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721176980000|2024-07-17 00:43:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721176990000|2024-07-17 00:43:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177000000|2024-07-17 00:43:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721177020000|2024-07-17 00:43:40|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|2
1721177030000|2024-07-17 00:43:50|60.49|60.19|60.5|60.2|60.51|60.21|60.48|60.18|10
1721177040000|2024-07-17 00:44:00|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|11
1721177050000|2024-07-17 00:44:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721177060000|2024-07-17 00:44:20|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|6
1721177070000|2024-07-17 00:44:30|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|6
1721177080000|2024-07-17 00:44:40|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|4
1721177090000|2024-07-17 00:44:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721177100000|2024-07-17 00:45:00|60.53|60.23|60.56|60.26|60.58|60.28|60.53|60.23|12
1721177110000|2024-07-17 00:45:10|60.55|60.25|60.52|60.22|60.57|60.27|60.52|60.22|18
1721177120000|2024-07-17 00:45:20|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177130000|2024-07-17 00:45:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177140000|2024-07-17 00:45:40|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177160000|2024-07-17 00:46:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177170000|2024-07-17 00:46:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177190000|2024-07-17 00:46:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177220000|2024-07-17 00:47:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721177230000|2024-07-17 00:47:10|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|2
1721177240000|2024-07-17 00:47:20|60.51|60.21|60.52|60.22|60.53|60.23|60.5|60.2|13
1721177250000|2024-07-17 00:47:30|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|5
1721177260000|2024-07-17 00:47:40|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|8
1721177270000|2024-07-17 00:47:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177280000|2024-07-17 00:48:00|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177300000|2024-07-17 00:48:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721177350000|2024-07-17 00:49:10|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721177360000|2024-07-17 00:49:20|60.5|60.2|60.48|60.18|60.51|60.21|60.47|60.17|7
1721177370000|2024-07-17 00:49:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721177380000|2024-07-17 00:49:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721177390000|2024-07-17 00:49:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721177400000|2024-07-17 00:50:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721177440000|2024-07-17 00:50:40|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721177450000|2024-07-17 00:50:50|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721177460000|2024-07-17 00:51:00|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721177480000|2024-07-17 00:51:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721177490000|2024-07-17 00:51:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721177500000|2024-07-17 00:51:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|6
1721177530000|2024-07-17 00:52:10|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721177540000|2024-07-17 00:52:20|60.46|60.16|60.45|60.15|60.47|60.17|60.45|60.15|6
1721177550000|2024-07-17 00:52:30|60.46|60.16|60.41|60.11|60.46|60.16|60.41|60.11|5
1721177560000|2024-07-17 00:52:40|60.4|60.1|60.42|60.12|60.42|60.12|60.4|60.1|3
1721177590000|2024-07-17 00:53:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177600000|2024-07-17 00:53:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177610000|2024-07-17 00:53:30|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177620000|2024-07-17 00:53:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177650000|2024-07-17 00:54:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721177670000|2024-07-17 00:54:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721177680000|2024-07-17 00:54:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177720000|2024-07-17 00:55:20|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|2
1721177730000|2024-07-17 00:55:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721177740000|2024-07-17 00:55:40|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721177760000|2024-07-17 00:56:00|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721177770000|2024-07-17 00:56:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721177790000|2024-07-17 00:56:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721177810000|2024-07-17 00:56:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721177820000|2024-07-17 00:57:00|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721177830000|2024-07-17 00:57:10|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721177890000|2024-07-17 00:58:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721177930000|2024-07-17 00:58:50|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721177940000|2024-07-17 00:59:00|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721178000000|2024-07-17 01:00:00|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|2
1721178010000|2024-07-17 01:00:10|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721178040000|2024-07-17 01:00:40|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721178050000|2024-07-17 01:00:50|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721178060000|2024-07-17 01:01:00|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|4
1721178080000|2024-07-17 01:01:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721178090000|2024-07-17 01:01:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721178140000|2024-07-17 01:02:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721178180000|2024-07-17 01:03:00|60.4|60.1|60.47|60.17|60.47|60.17|60.4|60.1|5
1721178190000|2024-07-17 01:03:10|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721178200000|2024-07-17 01:03:20|60.47|60.17|60.49|60.19|60.5|60.2|60.47|60.17|3
1721178220000|2024-07-17 01:03:40|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721178230000|2024-07-17 01:03:50|60.52|60.22|60.5|60.2|60.54|60.24|60.5|60.2|7
1721178250000|2024-07-17 01:04:10|60.52|60.22|60.53|60.23|60.54|60.24|60.52|60.22|4
1721178260000|2024-07-17 01:04:20|60.54|60.24|60.58|60.28|60.58|60.28|60.53|60.23|13
1721178270000|2024-07-17 01:04:30|60.59|60.29|60.58|60.28|60.62|60.32|60.58|60.28|9
1721178280000|2024-07-17 01:04:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721178290000|2024-07-17 01:04:50|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|6
1721178300000|2024-07-17 01:05:00|60.59|60.29|60.63|60.33|60.64|60.34|60.58|60.28|12
1721178310000|2024-07-17 01:05:10|60.64|60.34|60.59|60.29|60.64|60.34|60.58|60.28|9
1721178320000|2024-07-17 01:05:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721178330000|2024-07-17 01:05:30|60.58|60.28|60.51|60.21|60.58|60.28|60.51|60.21|5
1721178340000|2024-07-17 01:05:40|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721178350000|2024-07-17 01:05:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721178360000|2024-07-17 01:06:00|60.51|60.21|60.53|60.23|60.53|60.23|60.51|60.21|3
1721178370000|2024-07-17 01:06:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721178380000|2024-07-17 01:06:20|60.5|60.2|60.48|60.18|60.51|60.21|60.48|60.18|5
1721178390000|2024-07-17 01:06:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721178400000|2024-07-17 01:06:40|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721178410000|2024-07-17 01:06:50|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|3
1721178420000|2024-07-17 01:07:00|60.53|60.23|60.59|60.29|60.59|60.29|60.51|60.21|14
1721178430000|2024-07-17 01:07:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|11
1721178440000|2024-07-17 01:07:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721178450000|2024-07-17 01:07:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721178480000|2024-07-17 01:08:00|60.62|60.32|60.61|60.31|60.63|60.33|60.61|60.31|3
1721178490000|2024-07-17 01:08:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721178500000|2024-07-17 01:08:20|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|3
1721178510000|2024-07-17 01:08:30|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721178520000|2024-07-17 01:08:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721178530000|2024-07-17 01:08:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721178550000|2024-07-17 01:09:10|60.6|60.3|60.63|60.33|60.64|60.34|60.6|60.3|4
1721178560000|2024-07-17 01:09:20|60.64|60.34|60.63|60.33|60.65|60.35|60.63|60.33|12
1721178570000|2024-07-17 01:09:30|60.62|60.32|60.67|60.37|60.67|60.37|60.61|60.31|19
1721178580000|2024-07-17 01:09:40|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|16
1721178590000|2024-07-17 01:09:50|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|11
1721178600000|2024-07-17 01:10:00|60.67|60.37|60.7|60.4|60.7|60.4|60.67|60.37|10
1721178610000|2024-07-17 01:10:10|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|20
1721178620000|2024-07-17 01:10:20|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|6
1721178630000|2024-07-17 01:10:30|60.69|60.39|60.72|60.42|60.72|60.42|60.69|60.39|15
1721178640000|2024-07-17 01:10:40|60.71|60.41|60.7|60.4|60.72|60.42|60.69|60.39|14
1721178650000|2024-07-17 01:10:50|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|15
1721178660000|2024-07-17 01:11:00|60.7|60.4|60.69|60.39|60.71|60.41|60.69|60.39|4
1721178670000|2024-07-17 01:11:10|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721178680000|2024-07-17 01:11:20|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721178690000|2024-07-17 01:11:30|60.7|60.4|60.75|60.45|60.75|60.45|60.7|60.4|15
1721178700000|2024-07-17 01:11:40|60.77|60.47|60.76|60.46|60.79|60.49|60.76|60.46|7
1721178710000|2024-07-17 01:11:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|13
1721178720000|2024-07-17 01:12:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|13
1721178730000|2024-07-17 01:12:10|60.77|60.47|60.78|60.48|60.79|60.49|60.76|60.46|15
1721178740000|2024-07-17 01:12:20|60.79|60.49|60.8|60.5|60.8|60.5|60.77|60.47|14
1721178750000|2024-07-17 01:12:30|60.77|60.47|60.79|60.49|60.8|60.5|60.77|60.47|18
1721178760000|2024-07-17 01:12:40|60.78|60.48|60.79|60.49|60.8|60.5|60.78|60.48|8
1721178770000|2024-07-17 01:12:50|60.78|60.48|60.81|60.51|60.82|60.52|60.78|60.48|18
1721178780000|2024-07-17 01:13:00|60.82|60.52|60.81|60.51|60.82|60.52|60.78|60.48|23
1721178790000|2024-07-17 01:13:10|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|19
1721178800000|2024-07-17 01:13:20|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|7
1721178810000|2024-07-17 01:13:30|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|14
1721178820000|2024-07-17 01:13:40|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|7
1721178840000|2024-07-17 01:14:00|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|5
1721178850000|2024-07-17 01:14:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721178860000|2024-07-17 01:14:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|8
1721178870000|2024-07-17 01:14:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721178880000|2024-07-17 01:14:40|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|3
1721178890000|2024-07-17 01:14:50|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721178900000|2024-07-17 01:15:00|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721178910000|2024-07-17 01:15:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|8
1721178920000|2024-07-17 01:15:20|60.79|60.49|60.8|60.5|60.81|60.51|60.79|60.49|16
1721178930000|2024-07-17 01:15:30|60.79|60.49|60.84|60.54|60.84|60.54|60.79|60.49|12
1721178940000|2024-07-17 01:15:40|60.87|60.57|60.87|60.57|60.87|60.57|60.85|60.55|4
1721178950000|2024-07-17 01:15:50|60.88|60.58|60.89|60.59|60.89|60.59|60.86|60.56|20
1721178960000|2024-07-17 01:16:00|60.88|60.58|60.94|60.64|60.95|60.65|60.88|60.58|10
1721178970000|2024-07-17 01:16:10|60.98|60.68|60.97|60.67|60.98|60.68|60.95|60.65|12
1721178980000|2024-07-17 01:16:20|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|12
1721178990000|2024-07-17 01:16:30|60.99|60.69|60.97|60.67|60.99|60.69|60.97|60.67|15
1721179000000|2024-07-17 01:16:40|60.98|60.68|60.96|60.66|60.99|60.69|60.96|60.66|15
1721179010000|2024-07-17 01:16:50|60.97|60.67|60.97|60.67|60.99|60.69|60.96|60.66|21
1721179020000|2024-07-17 01:17:00|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|22
1721179030000|2024-07-17 01:17:10|60.97|60.67|60.98|60.68|60.99|60.69|60.96|60.66|13
1721179040000|2024-07-17 01:17:20|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721179060000|2024-07-17 01:17:40|60.96|60.66|61|60.7|61|60.7|60.96|60.66|6
1721179070000|2024-07-17 01:17:50|60.99|60.69|60.92|60.62|61|60.7|60.92|60.62|21
1721179080000|2024-07-17 01:18:00|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|9
1721179090000|2024-07-17 01:18:10|60.92|60.62|60.9|60.6|60.92|60.62|60.89|60.59|5
1721179110000|2024-07-17 01:18:30|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|6
1721179120000|2024-07-17 01:18:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721179130000|2024-07-17 01:18:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721179150000|2024-07-17 01:19:10|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|3
1721179170000|2024-07-17 01:19:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|5
1721179180000|2024-07-17 01:19:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|10
1721179190000|2024-07-17 01:19:50|60.88|60.58|60.9|60.6|60.9|60.6|60.87|60.57|9
1721179200000|2024-07-17 01:20:00|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721179210000|2024-07-17 01:20:10|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|13
1721179220000|2024-07-17 01:20:20|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721179230000|2024-07-17 01:20:30|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721179240000|2024-07-17 01:20:40|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721179250000|2024-07-17 01:20:50|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|3
1721179260000|2024-07-17 01:21:00|60.82|60.52|60.86|60.56|60.86|60.56|60.81|60.51|8
1721179270000|2024-07-17 01:21:10|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|8
1721179280000|2024-07-17 01:21:20|60.86|60.56|60.87|60.57|60.89|60.59|60.86|60.56|8
1721179290000|2024-07-17 01:21:30|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721179300000|2024-07-17 01:21:40|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|9
1721179320000|2024-07-17 01:22:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721179330000|2024-07-17 01:22:10|60.9|60.6|60.88|60.58|60.91|60.61|60.87|60.57|11
1721179340000|2024-07-17 01:22:20|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|7
1721179350000|2024-07-17 01:22:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721179360000|2024-07-17 01:22:40|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|2
1721179370000|2024-07-17 01:22:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721179380000|2024-07-17 01:23:00|60.79|60.49|60.82|60.52|60.82|60.52|60.79|60.49|6
1721179390000|2024-07-17 01:23:10|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|10
1721179400000|2024-07-17 01:23:20|60.83|60.53|60.86|60.56|60.86|60.56|60.83|60.53|4
1721179410000|2024-07-17 01:23:30|60.87|60.57|60.95|60.65|61|60.7|60.87|60.57|18
1721179420000|2024-07-17 01:23:40|60.99|60.69|60.98|60.68|60.99|60.69|60.96|60.66|15
1721179430000|2024-07-17 01:23:50|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|4
1721179440000|2024-07-17 01:24:00|60.98|60.68|61|60.7|61|60.7|60.96|60.66|6
1721179450000|2024-07-17 01:24:10|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|5
1721179470000|2024-07-17 01:24:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721179480000|2024-07-17 01:24:40|61.06|60.76|61.12|60.82|61.17|60.87|61.03|60.73|13
1721179490000|2024-07-17 01:24:50|61.13|60.83|61.1|60.8|61.14|60.84|61.1|60.8|13
1721179500000|2024-07-17 01:25:00|61.09|60.79|61.13|60.83|61.14|60.84|61.09|60.79|18
1721179510000|2024-07-17 01:25:10|61.14|60.84|61.09|60.79|61.14|60.84|61.09|60.79|7
1721179520000|2024-07-17 01:25:20|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|20
1721179530000|2024-07-17 01:25:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721179540000|2024-07-17 01:25:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|9
1721179550000|2024-07-17 01:25:50|61.09|60.79|61.12|60.82|61.14|60.84|61.09|60.79|13
1721179560000|2024-07-17 01:26:00|61.14|60.84|61.12|60.82|61.14|60.84|61.11|60.81|15
1721179570000|2024-07-17 01:26:10|61.11|60.81|61.1|60.8|61.13|60.83|61.09|60.79|13
1721179580000|2024-07-17 01:26:20|61.04|60.74|61|60.7|61.04|60.74|61|60.7|15
1721179590000|2024-07-17 01:26:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721179600000|2024-07-17 01:26:40|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|6
1721179610000|2024-07-17 01:26:50|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721179620000|2024-07-17 01:27:00|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|5
1721179630000|2024-07-17 01:27:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|5
1721179640000|2024-07-17 01:27:20|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|5
1721179650000|2024-07-17 01:27:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721179670000|2024-07-17 01:27:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721179690000|2024-07-17 01:28:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721179710000|2024-07-17 01:28:30|60.96|60.66|60.92|60.62|60.96|60.66|60.9|60.6|5
1721179720000|2024-07-17 01:28:40|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721179730000|2024-07-17 01:28:50|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|3
1721179740000|2024-07-17 01:29:00|60.87|60.57|60.91|60.61|60.92|60.62|60.87|60.57|15
1721179750000|2024-07-17 01:29:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721179760000|2024-07-17 01:29:20|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|11
1721179770000|2024-07-17 01:29:30|60.92|60.62|60.95|60.65|60.95|60.65|60.91|60.61|13
1721179780000|2024-07-17 01:29:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721179790000|2024-07-17 01:29:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|9
1721179800000|2024-07-17 01:30:00|60.99|60.69|61.01|60.71|61.02|60.72|60.98|60.68|8
1721179810000|2024-07-17 01:30:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721179820000|2024-07-17 01:30:20|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721179840000|2024-07-17 01:30:40|61.02|60.72|61.05|60.75|61.06|60.76|61.02|60.72|7
1721179850000|2024-07-17 01:30:50|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|6
1721179860000|2024-07-17 01:31:00|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|8
1721179870000|2024-07-17 01:31:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721179880000|2024-07-17 01:31:20|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|7
1721179890000|2024-07-17 01:31:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721179900000|2024-07-17 01:31:40|61.09|60.79|61.08|60.78|61.09|60.79|61.05|60.75|10
1721179910000|2024-07-17 01:31:50|61.09|60.79|61.08|60.78|61.1|60.8|61.07|60.77|11
1721179920000|2024-07-17 01:32:00|61.09|60.79|61.11|60.81|61.12|60.82|61.08|60.78|11
1721179930000|2024-07-17 01:32:10|61.1|60.8|61.13|60.83|61.14|60.84|61.1|60.8|6
1721179940000|2024-07-17 01:32:20|61.12|60.82|61.1|60.8|61.13|60.83|61.09|60.79|23
1721179950000|2024-07-17 01:32:30|61.11|60.81|61.13|60.83|61.13|60.83|61.1|60.8|7
1721179960000|2024-07-17 01:32:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721179970000|2024-07-17 01:32:50|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721179980000|2024-07-17 01:33:00|61.12|60.82|61.17|60.87|61.17|60.87|61.12|60.82|5
1721179990000|2024-07-17 01:33:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180000000|2024-07-17 01:33:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|4
1721180010000|2024-07-17 01:33:30|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|12
1721180020000|2024-07-17 01:33:40|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|10
1721180030000|2024-07-17 01:33:50|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|6
1721180040000|2024-07-17 01:34:00|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721180050000|2024-07-17 01:34:10|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|6
1721180060000|2024-07-17 01:34:20|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721180070000|2024-07-17 01:34:30|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|7
1721180080000|2024-07-17 01:34:40|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|5
1721180090000|2024-07-17 01:34:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721180100000|2024-07-17 01:35:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721180110000|2024-07-17 01:35:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|12
1721180120000|2024-07-17 01:35:20|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|8
1721180130000|2024-07-17 01:35:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|10
1721180140000|2024-07-17 01:35:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721180160000|2024-07-17 01:36:00|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721180170000|2024-07-17 01:36:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721180180000|2024-07-17 01:36:20|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|4
1721180190000|2024-07-17 01:36:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721180210000|2024-07-17 01:36:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721180220000|2024-07-17 01:37:00|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|9
1721180230000|2024-07-17 01:37:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721180240000|2024-07-17 01:37:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721180250000|2024-07-17 01:37:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721180260000|2024-07-17 01:37:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721180270000|2024-07-17 01:37:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721180280000|2024-07-17 01:38:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721180290000|2024-07-17 01:38:10|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|9
1721180300000|2024-07-17 01:38:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|14
1721180310000|2024-07-17 01:38:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721180330000|2024-07-17 01:38:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721180340000|2024-07-17 01:39:00|61.09|60.79|61.16|60.86|61.16|60.86|61.08|60.78|8
1721180350000|2024-07-17 01:39:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|10
1721180360000|2024-07-17 01:39:20|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|3
1721180370000|2024-07-17 01:39:30|61.2|60.9|61.19|60.89|61.21|60.91|61.18|60.88|5
1721180390000|2024-07-17 01:39:50|61.2|60.9|61.2|60.9|61.23|60.93|61.2|60.9|4
1721180400000|2024-07-17 01:40:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721180410000|2024-07-17 01:40:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721180420000|2024-07-17 01:40:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|4
1721180430000|2024-07-17 01:40:30|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721180440000|2024-07-17 01:40:40|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|3
1721180450000|2024-07-17 01:40:50|61.2|60.9|61.18|60.88|61.2|60.9|61.18|60.88|3
1721180460000|2024-07-17 01:41:00|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721180480000|2024-07-17 01:41:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721180500000|2024-07-17 01:41:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180530000|2024-07-17 01:42:10|61.17|60.87|61.19|60.89|61.19|60.89|61.16|60.86|5
1721180590000|2024-07-17 01:43:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721180620000|2024-07-17 01:43:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721180660000|2024-07-17 01:44:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721180670000|2024-07-17 01:44:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721180720000|2024-07-17 01:45:20|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|8
1721180730000|2024-07-17 01:45:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721180740000|2024-07-17 01:45:40|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|6
1721180750000|2024-07-17 01:45:50|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721180760000|2024-07-17 01:46:00|61.14|60.84|61.11|60.81|61.15|60.85|61.11|60.81|4
1721180780000|2024-07-17 01:46:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721180790000|2024-07-17 01:46:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721180800000|2024-07-17 01:46:40|61.07|60.77|61.01|60.71|61.07|60.77|61.01|60.71|4
1721180810000|2024-07-17 01:46:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721180820000|2024-07-17 01:47:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721180840000|2024-07-17 01:47:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|6
1721180870000|2024-07-17 01:47:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721180880000|2024-07-17 01:48:00|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|3
1721180890000|2024-07-17 01:48:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721180900000|2024-07-17 01:48:20|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|3
1721180930000|2024-07-17 01:48:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721180960000|2024-07-17 01:49:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721180980000|2024-07-17 01:49:40|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721180990000|2024-07-17 01:49:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721181000000|2024-07-17 01:50:00|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|4
1721181020000|2024-07-17 01:50:20|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721181030000|2024-07-17 01:50:30|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721181040000|2024-07-17 01:50:40|60.8|60.5|60.79|60.49|60.8|60.5|60.77|60.47|5
1721181050000|2024-07-17 01:50:50|60.8|60.5|60.81|60.51|60.81|60.51|60.79|60.49|6
1721181060000|2024-07-17 01:51:00|60.8|60.5|60.87|60.57|60.88|60.58|60.8|60.5|13
1721181070000|2024-07-17 01:51:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721181080000|2024-07-17 01:51:20|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|8
1721181090000|2024-07-17 01:51:30|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|8
1721181100000|2024-07-17 01:51:40|60.87|60.57|60.84|60.54|60.87|60.57|60.82|60.52|10
1721181110000|2024-07-17 01:51:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181120000|2024-07-17 01:52:00|60.84|60.54|60.81|60.51|60.84|60.54|60.81|60.51|2
1721181130000|2024-07-17 01:52:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721181140000|2024-07-17 01:52:20|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|6
1721181150000|2024-07-17 01:52:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721181160000|2024-07-17 01:52:40|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|2
1721181170000|2024-07-17 01:52:50|60.75|60.45|60.76|60.46|60.76|60.46|60.74|60.44|4
1721181180000|2024-07-17 01:53:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721181200000|2024-07-17 01:53:20|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721181220000|2024-07-17 01:53:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721181230000|2024-07-17 01:53:50|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|4
1721181240000|2024-07-17 01:54:00|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721181270000|2024-07-17 01:54:30|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721181280000|2024-07-17 01:54:40|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721181300000|2024-07-17 01:55:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181310000|2024-07-17 01:55:10|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181320000|2024-07-17 01:55:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721181330000|2024-07-17 01:55:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181340000|2024-07-17 01:55:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181360000|2024-07-17 01:56:00|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181370000|2024-07-17 01:56:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181410000|2024-07-17 01:56:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181420000|2024-07-17 01:57:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721181450000|2024-07-17 01:57:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181470000|2024-07-17 01:57:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721181510000|2024-07-17 01:58:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721181540000|2024-07-17 01:59:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181560000|2024-07-17 01:59:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721181600000|2024-07-17 02:00:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721181630000|2024-07-17 02:00:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721181640000|2024-07-17 02:00:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181680000|2024-07-17 02:01:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721181730000|2024-07-17 02:02:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721181750000|2024-07-17 02:02:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721181760000|2024-07-17 02:02:40|60.86|60.56|60.91|60.61|60.91|60.61|60.86|60.56|4
1721181800000|2024-07-17 02:03:20|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|3
1721181820000|2024-07-17 02:03:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721181830000|2024-07-17 02:03:50|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|4
1721181840000|2024-07-17 02:04:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721181850000|2024-07-17 02:04:10|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721181860000|2024-07-17 02:04:20|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|9
1721181870000|2024-07-17 02:04:30|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721181900000|2024-07-17 02:05:00|60.96|60.66|60.96|60.66|60.96|60.66|60.94|60.64|9
1721181910000|2024-07-17 02:05:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721181920000|2024-07-17 02:05:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|8
1721181930000|2024-07-17 02:05:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|12
1721181940000|2024-07-17 02:05:40|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|8
1721181950000|2024-07-17 02:05:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721181960000|2024-07-17 02:06:00|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|6
1721181970000|2024-07-17 02:06:10|60.98|60.68|61.02|60.72|61.02|60.72|60.97|60.67|6
1721181990000|2024-07-17 02:06:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721182010000|2024-07-17 02:06:50|61.06|60.76|61.07|60.77|61.09|60.79|61.06|60.76|4
1721182020000|2024-07-17 02:07:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721182030000|2024-07-17 02:07:10|61.06|60.76|61.15|60.85|61.15|60.85|61.06|60.76|12
1721182040000|2024-07-17 02:07:20|61.14|60.84|61.17|60.87|61.18|60.88|61.14|60.84|8
1721182050000|2024-07-17 02:07:30|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721182060000|2024-07-17 02:07:40|61.16|60.86|61.19|60.89|61.21|60.91|61.16|60.86|5
1721182070000|2024-07-17 02:07:50|61.2|60.9|61.21|60.91|61.21|60.91|61.18|60.88|7
1721182080000|2024-07-17 02:08:00|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|12
1721182090000|2024-07-17 02:08:10|61.2|60.9|61.22|60.92|61.22|60.92|61.19|60.89|15
1721182100000|2024-07-17 02:08:20|61.23|60.93|61.29|60.99|61.29|60.99|61.21|60.91|22
1721182110000|2024-07-17 02:08:30|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721182120000|2024-07-17 02:08:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721182130000|2024-07-17 02:08:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721182140000|2024-07-17 02:09:00|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721182150000|2024-07-17 02:09:10|61.29|60.99|61.3|61|61.31|61.01|61.29|60.99|4
1721182160000|2024-07-17 02:09:20|61.29|60.99|61.29|60.99|61.31|61.01|61.29|60.99|5
1721182170000|2024-07-17 02:09:30|61.31|61.01|61.3|61|61.31|61.01|61.29|60.99|6
1721182180000|2024-07-17 02:09:40|61.29|60.99|61.31|61.01|61.34|61.04|61.29|60.99|18
1721182200000|2024-07-17 02:10:00|61.3|61|61.27|60.97|61.3|61|61.26|60.96|6
1721182210000|2024-07-17 02:10:10|61.26|60.96|61.3|61|61.31|61.01|61.26|60.96|12
1721182220000|2024-07-17 02:10:20|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|3
1721182230000|2024-07-17 02:10:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721182250000|2024-07-17 02:10:50|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721182260000|2024-07-17 02:11:00|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721182270000|2024-07-17 02:11:10|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|5
1721182280000|2024-07-17 02:11:20|61.3|61|61.31|61.01|61.31|61.01|61.3|61|4
1721182290000|2024-07-17 02:11:30|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721182300000|2024-07-17 02:11:40|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|6
1721182310000|2024-07-17 02:11:50|61.36|61.06|61.37|61.07|61.39|61.09|61.35|61.05|11
1721182320000|2024-07-17 02:12:00|61.38|61.08|61.35|61.05|61.38|61.08|61.35|61.05|5
1721182330000|2024-07-17 02:12:10|61.36|61.06|61.37|61.07|61.39|61.09|61.36|61.06|10
1721182340000|2024-07-17 02:12:20|61.39|61.09|61.4|61.1|61.4|61.1|61.37|61.07|8
1721182350000|2024-07-17 02:12:30|61.36|61.06|61.36|61.06|61.38|61.08|61.36|61.06|11
1721182360000|2024-07-17 02:12:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|8
1721182370000|2024-07-17 02:12:50|61.37|61.07|61.38|61.08|61.38|61.08|61.36|61.06|7
1721182380000|2024-07-17 02:13:00|61.37|61.07|61.36|61.06|61.38|61.08|61.36|61.06|8
1721182390000|2024-07-17 02:13:10|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|11
1721182410000|2024-07-17 02:13:30|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721182420000|2024-07-17 02:13:40|61.35|61.05|61.3|61|61.35|61.05|61.3|61|5
1721182430000|2024-07-17 02:13:50|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721182440000|2024-07-17 02:14:00|61.3|61|61.32|61.02|61.32|61.02|61.3|61|10
1721182450000|2024-07-17 02:14:10|61.3|61|61.33|61.03|61.33|61.03|61.3|61|9
1721182460000|2024-07-17 02:14:20|61.32|61.02|61.35|61.05|61.35|61.05|61.32|61.02|6
1721182470000|2024-07-17 02:14:30|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|8
1721182480000|2024-07-17 02:14:40|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721182490000|2024-07-17 02:14:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721182500000|2024-07-17 02:15:00|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|2
1721182510000|2024-07-17 02:15:10|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721182520000|2024-07-17 02:15:20|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721182550000|2024-07-17 02:15:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721182570000|2024-07-17 02:16:10|61.39|61.09|61.38|61.08|61.39|61.09|61.36|61.06|3
1721182580000|2024-07-17 02:16:20|61.36|61.06|61.36|61.06|61.38|61.08|61.36|61.06|5
1721182590000|2024-07-17 02:16:30|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|2
1721182600000|2024-07-17 02:16:40|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|4
1721182610000|2024-07-17 02:16:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721182650000|2024-07-17 02:17:30|61.31|61.01|61.3|61|61.31|61.01|61.3|61|8
1721182660000|2024-07-17 02:17:40|61.31|61.01|61.25|60.95|61.31|61.01|61.25|60.95|6
1721182670000|2024-07-17 02:17:50|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|6
1721182680000|2024-07-17 02:18:00|61.24|60.94|61.25|60.95|61.25|60.95|61.23|60.93|8
1721182690000|2024-07-17 02:18:10|61.26|60.96|61.19|60.89|61.26|60.96|61.19|60.89|10
1721182700000|2024-07-17 02:18:20|61.18|60.88|61.02|60.72|61.18|60.88|61.01|60.71|18
1721182710000|2024-07-17 02:18:30|61.01|60.71|61.06|60.76|61.07|60.77|61.01|60.71|10
1721182720000|2024-07-17 02:18:40|61.07|60.77|61.11|60.81|61.11|60.81|61.06|60.76|11
1721182730000|2024-07-17 02:18:50|61.12|60.82|61.13|60.83|61.15|60.85|61.11|60.81|18
1721182740000|2024-07-17 02:19:00|61.14|60.84|61.09|60.79|61.14|60.84|61.08|60.78|14
1721182750000|2024-07-17 02:19:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721182760000|2024-07-17 02:19:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721182770000|2024-07-17 02:19:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721182780000|2024-07-17 02:19:40|61.03|60.73|60.99|60.69|61.04|60.74|60.98|60.68|7
1721182790000|2024-07-17 02:19:50|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|10
1721182800000|2024-07-17 02:20:00|60.99|60.69|61.04|60.74|61.04|60.74|60.99|60.69|5
1721182810000|2024-07-17 02:20:10|61.05|60.75|61.08|60.78|61.08|60.78|61.05|60.75|4
1721182820000|2024-07-17 02:20:20|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|14
1721182830000|2024-07-17 02:20:30|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|7
1721182840000|2024-07-17 02:20:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721182850000|2024-07-17 02:20:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721182860000|2024-07-17 02:21:00|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721182870000|2024-07-17 02:21:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182880000|2024-07-17 02:21:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182900000|2024-07-17 02:21:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721182910000|2024-07-17 02:21:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182920000|2024-07-17 02:22:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721182930000|2024-07-17 02:22:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721182940000|2024-07-17 02:22:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182950000|2024-07-17 02:22:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721182960000|2024-07-17 02:22:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721182970000|2024-07-17 02:22:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721182980000|2024-07-17 02:23:00|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721182990000|2024-07-17 02:23:10|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721183000000|2024-07-17 02:23:20|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|7
1721183030000|2024-07-17 02:23:50|61.08|60.78|61.1|60.8|61.1|60.8|61.07|60.77|13
1721183040000|2024-07-17 02:24:00|61.07|60.77|61.08|60.78|61.11|60.81|61.07|60.77|14
1721183050000|2024-07-17 02:24:10|61.1|60.8|61.09|60.79|61.1|60.8|61.07|60.77|10
1721183060000|2024-07-17 02:24:20|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|13
1721183070000|2024-07-17 02:24:30|61.08|60.78|61.09|60.79|61.11|60.81|61.08|60.78|11
1721183080000|2024-07-17 02:24:40|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|7
1721183090000|2024-07-17 02:24:50|61.09|60.79|61.15|60.85|61.16|60.86|61.09|60.79|16
1721183100000|2024-07-17 02:25:00|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|3
1721183110000|2024-07-17 02:25:10|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721183120000|2024-07-17 02:25:20|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721183130000|2024-07-17 02:25:30|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|13
1721183140000|2024-07-17 02:25:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721183150000|2024-07-17 02:25:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721183160000|2024-07-17 02:26:00|61.18|60.88|61.19|60.89|61.19|60.89|61.17|60.87|8
1721183170000|2024-07-17 02:26:10|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|16
1721183180000|2024-07-17 02:26:20|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|14
1721183190000|2024-07-17 02:26:30|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721183200000|2024-07-17 02:26:40|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721183210000|2024-07-17 02:26:50|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|4
1721183220000|2024-07-17 02:27:00|61.2|60.9|61.21|60.91|61.21|60.91|61.18|60.88|7
1721183230000|2024-07-17 02:27:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721183240000|2024-07-17 02:27:20|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721183250000|2024-07-17 02:27:30|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1721183260000|2024-07-17 02:27:40|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|14
1721183270000|2024-07-17 02:27:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721183280000|2024-07-17 02:28:00|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721183290000|2024-07-17 02:28:10|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|6
1721183300000|2024-07-17 02:28:20|61.22|60.92|61.19|60.89|61.22|60.92|61.19|60.89|3
1721183310000|2024-07-17 02:28:30|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721183340000|2024-07-17 02:29:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721183350000|2024-07-17 02:29:10|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|3
1721183370000|2024-07-17 02:29:30|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|7
1721183380000|2024-07-17 02:29:40|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721183390000|2024-07-17 02:29:50|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|5
1721183400000|2024-07-17 02:30:00|61.21|60.91|61.22|60.92|61.24|60.94|61.21|60.91|6
1721183410000|2024-07-17 02:30:10|61.23|60.93|61.22|60.92|61.24|60.94|61.21|60.91|10
1721183420000|2024-07-17 02:30:20|61.23|60.93|61.21|60.91|61.24|60.94|61.21|60.91|5
1721183430000|2024-07-17 02:30:30|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|7
1721183440000|2024-07-17 02:30:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721183450000|2024-07-17 02:30:50|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721183460000|2024-07-17 02:31:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721183470000|2024-07-17 02:31:10|61.21|60.91|61.22|60.92|61.23|60.93|61.21|60.91|6
1721183480000|2024-07-17 02:31:20|61.23|60.93|61.25|60.95|61.25|60.95|61.22|60.92|11
1721183490000|2024-07-17 02:31:30|61.23|60.93|61.24|60.94|61.24|60.94|61.22|60.92|8
1721183500000|2024-07-17 02:31:40|61.22|60.92|61.24|60.94|61.25|60.95|61.22|60.92|17
1721183510000|2024-07-17 02:31:50|61.25|60.95|61.24|60.94|61.26|60.96|61.24|60.94|14
1721183520000|2024-07-17 02:32:00|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|7
1721183530000|2024-07-17 02:32:10|61.26|60.96|61.25|60.95|61.26|60.96|61.24|60.94|14
1721183540000|2024-07-17 02:32:20|61.24|60.94|61.24|60.94|61.25|60.95|61.24|60.94|7
1721183550000|2024-07-17 02:32:30|61.26|60.96|61.26|60.96|61.26|60.96|61.24|60.94|14
1721183560000|2024-07-17 02:32:40|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|7
1721183570000|2024-07-17 02:32:50|61.26|60.96|61.28|60.98|61.28|60.98|61.24|60.94|11
1721183580000|2024-07-17 02:33:00|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|3
1721183590000|2024-07-17 02:33:10|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721183610000|2024-07-17 02:33:30|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721183630000|2024-07-17 02:33:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721183640000|2024-07-17 02:34:00|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721183650000|2024-07-17 02:34:10|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|7
1721183660000|2024-07-17 02:34:20|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|3
1721183680000|2024-07-17 02:34:40|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721183690000|2024-07-17 02:34:50|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|5
1721183700000|2024-07-17 02:35:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721183710000|2024-07-17 02:35:10|61.15|60.85|61.13|60.83|61.16|60.86|61.13|60.83|7
1721183720000|2024-07-17 02:35:20|61.14|60.84|61.12|60.82|61.14|60.84|61.1|60.8|8
1721183730000|2024-07-17 02:35:30|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|4
1721183740000|2024-07-17 02:35:40|61.11|60.81|61.09|60.79|61.11|60.81|61.08|60.78|10
1721183750000|2024-07-17 02:35:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|9
1721183760000|2024-07-17 02:36:00|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721183770000|2024-07-17 02:36:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721183780000|2024-07-17 02:36:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|4
1721183790000|2024-07-17 02:36:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721183800000|2024-07-17 02:36:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721183810000|2024-07-17 02:36:50|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721183820000|2024-07-17 02:37:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721183830000|2024-07-17 02:37:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721183840000|2024-07-17 02:37:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|5
1721183860000|2024-07-17 02:37:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721183870000|2024-07-17 02:37:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721183880000|2024-07-17 02:38:00|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|4
1721183890000|2024-07-17 02:38:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721183900000|2024-07-17 02:38:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721183910000|2024-07-17 02:38:30|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|6
1721183920000|2024-07-17 02:38:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721183930000|2024-07-17 02:38:50|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|7
1721183940000|2024-07-17 02:39:00|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|7
1721183950000|2024-07-17 02:39:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721183960000|2024-07-17 02:39:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721183970000|2024-07-17 02:39:30|61.05|60.75|61.01|60.71|61.06|60.76|61.01|60.71|8
1721183980000|2024-07-17 02:39:40|61.02|60.72|61.01|60.71|61.05|60.75|61.01|60.71|13
1721183990000|2024-07-17 02:39:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|8
1721184000000|2024-07-17 02:40:00|61.02|60.72|61.04|60.74|61.05|60.75|61.02|60.72|5
1721184010000|2024-07-17 02:40:10|61.02|60.72|61|60.7|61.03|60.73|61|60.7|6
1721184020000|2024-07-17 02:40:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721184140000|2024-07-17 02:42:20|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|9
1721184150000|2024-07-17 02:42:30|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|12
1721184170000|2024-07-17 02:42:50|61|60.7|60.99|60.69|61|60.7|60.98|60.68|4
1721184190000|2024-07-17 02:43:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721184200000|2024-07-17 02:43:20|61|60.7|61.03|60.73|61.03|60.73|60.99|60.69|5
1721184210000|2024-07-17 02:43:30|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|4
1721184220000|2024-07-17 02:43:40|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|8
1721184230000|2024-07-17 02:43:50|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|9
1721184240000|2024-07-17 02:44:00|61.01|60.71|61|60.7|61.02|60.72|61|60.7|10
1721184250000|2024-07-17 02:44:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721184260000|2024-07-17 02:44:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721184280000|2024-07-17 02:44:40|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721184290000|2024-07-17 02:44:50|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721184300000|2024-07-17 02:45:00|61|60.7|61.03|60.73|61.04|60.74|61|60.7|14
1721184310000|2024-07-17 02:45:10|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721184320000|2024-07-17 02:45:20|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|4
1721184330000|2024-07-17 02:45:30|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|10
1721184340000|2024-07-17 02:45:40|61.01|60.71|61.01|60.71|61.04|60.74|61.01|60.71|11
1721184350000|2024-07-17 02:45:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|6
1721184360000|2024-07-17 02:46:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721184370000|2024-07-17 02:46:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721184380000|2024-07-17 02:46:20|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721184390000|2024-07-17 02:46:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721184400000|2024-07-17 02:46:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721184420000|2024-07-17 02:47:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721184430000|2024-07-17 02:47:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721184440000|2024-07-17 02:47:20|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721184450000|2024-07-17 02:47:30|60.96|60.66|60.92|60.62|60.96|60.66|60.92|60.62|2
1721184460000|2024-07-17 02:47:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721184470000|2024-07-17 02:47:50|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|2
1721184510000|2024-07-17 02:48:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721184520000|2024-07-17 02:48:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721184540000|2024-07-17 02:49:00|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721184550000|2024-07-17 02:49:10|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721184560000|2024-07-17 02:49:20|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|4
1721184570000|2024-07-17 02:49:30|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721184590000|2024-07-17 02:49:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721184600000|2024-07-17 02:50:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721184620000|2024-07-17 02:50:20|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|2
1721184630000|2024-07-17 02:50:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721184640000|2024-07-17 02:50:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721184650000|2024-07-17 02:50:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|4
1721184660000|2024-07-17 02:51:00|60.77|60.47|60.8|60.5|60.8|60.5|60.77|60.47|6
1721184680000|2024-07-17 02:51:20|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721184690000|2024-07-17 02:51:30|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721184700000|2024-07-17 02:51:40|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|6
1721184710000|2024-07-17 02:51:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|7
1721184720000|2024-07-17 02:52:00|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|6
1721184730000|2024-07-17 02:52:10|60.77|60.47|60.75|60.45|60.77|60.47|60.73|60.43|10
1721184740000|2024-07-17 02:52:20|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|5
1721184750000|2024-07-17 02:52:30|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721184760000|2024-07-17 02:52:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721184770000|2024-07-17 02:52:50|60.78|60.48|60.7|60.4|60.78|60.48|60.7|60.4|7
1721184780000|2024-07-17 02:53:00|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721184790000|2024-07-17 02:53:10|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|7
1721184800000|2024-07-17 02:53:20|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|6
1721184810000|2024-07-17 02:53:30|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|5
1721184820000|2024-07-17 02:53:40|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|8
1721184830000|2024-07-17 02:53:50|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|4
1721184840000|2024-07-17 02:54:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721184850000|2024-07-17 02:54:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721184870000|2024-07-17 02:54:30|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721184880000|2024-07-17 02:54:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721184890000|2024-07-17 02:54:50|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721184900000|2024-07-17 02:55:00|60.67|60.37|60.65|60.35|60.67|60.37|60.64|60.34|7
1721184910000|2024-07-17 02:55:10|60.64|60.34|60.59|60.29|60.64|60.34|60.59|60.29|5
1721184920000|2024-07-17 02:55:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|4
1721184930000|2024-07-17 02:55:30|60.58|60.28|60.65|60.35|60.66|60.36|60.58|60.28|8
1721184950000|2024-07-17 02:55:50|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|3
1721185000000|2024-07-17 02:56:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721185030000|2024-07-17 02:57:10|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721185060000|2024-07-17 02:57:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721185070000|2024-07-17 02:57:50|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721185080000|2024-07-17 02:58:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721185090000|2024-07-17 02:58:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721185100000|2024-07-17 02:58:20|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|3
1721185110000|2024-07-17 02:58:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721185120000|2024-07-17 02:58:40|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|7
1721185130000|2024-07-17 02:58:50|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|9
1721185140000|2024-07-17 02:59:00|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|8
1721185150000|2024-07-17 02:59:10|60.64|60.34|60.65|60.35|60.65|60.35|60.63|60.33|10
1721185160000|2024-07-17 02:59:20|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|8
1721185170000|2024-07-17 02:59:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|6
1721185180000|2024-07-17 02:59:40|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721185190000|2024-07-17 02:59:50|60.64|60.34|60.64|60.34|60.66|60.36|60.64|60.34|11
1721185200000|2024-07-17 03:00:00|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721185210000|2024-07-17 03:00:10|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|4
1721185220000|2024-07-17 03:00:20|60.66|60.36|60.65|60.35|60.66|60.36|60.64|60.34|10
1721185230000|2024-07-17 03:00:30|60.64|60.34|60.66|60.36|60.67|60.37|60.64|60.34|9
1721185240000|2024-07-17 03:00:40|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|11
1721185250000|2024-07-17 03:00:50|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|7
1721185260000|2024-07-17 03:01:00|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|4
1721185270000|2024-07-17 03:01:10|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721185280000|2024-07-17 03:01:20|60.56|60.26|60.51|60.21|60.56|60.26|60.51|60.21|9
1721185290000|2024-07-17 03:01:30|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721185300000|2024-07-17 03:01:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721185310000|2024-07-17 03:01:50|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721185320000|2024-07-17 03:02:00|60.5|60.2|60.55|60.25|60.56|60.26|60.5|60.2|6
1721185330000|2024-07-17 03:02:10|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721185340000|2024-07-17 03:02:20|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|5
1721185350000|2024-07-17 03:02:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721185360000|2024-07-17 03:02:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721185370000|2024-07-17 03:02:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721185380000|2024-07-17 03:03:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721185390000|2024-07-17 03:03:10|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721185400000|2024-07-17 03:03:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721185410000|2024-07-17 03:03:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|10
1721185420000|2024-07-17 03:03:40|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721185430000|2024-07-17 03:03:50|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|7
1721185440000|2024-07-17 03:04:00|60.55|60.25|60.53|60.23|60.56|60.26|60.53|60.23|6
1721185450000|2024-07-17 03:04:10|60.52|60.22|60.49|60.19|60.52|60.22|60.49|60.19|3
1721185470000|2024-07-17 03:04:30|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721185480000|2024-07-17 03:04:40|60.47|60.17|60.49|60.19|60.5|60.2|60.47|60.17|7
1721185500000|2024-07-17 03:05:00|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|5
1721185510000|2024-07-17 03:05:10|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|7
1721185520000|2024-07-17 03:05:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721185540000|2024-07-17 03:05:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721185550000|2024-07-17 03:05:50|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|8
1721185560000|2024-07-17 03:06:00|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|7
1721185590000|2024-07-17 03:06:30|60.47|60.17|60.46|60.16|60.47|60.17|60.45|60.15|6
1721185600000|2024-07-17 03:06:40|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|7
1721185610000|2024-07-17 03:06:50|60.46|60.16|60.4|60.1|60.46|60.16|60.4|60.1|4
1721185620000|2024-07-17 03:07:00|60.39|60.09|60.38|60.08|60.39|60.09|60.36|60.06|7
1721185630000|2024-07-17 03:07:10|60.39|60.09|60.36|60.06|60.39|60.09|60.36|60.06|8
1721185640000|2024-07-17 03:07:20|60.37|60.07|60.39|60.09|60.39|60.09|60.36|60.06|13
1721185650000|2024-07-17 03:07:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721185670000|2024-07-17 03:07:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721185680000|2024-07-17 03:08:00|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721185690000|2024-07-17 03:08:10|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|6
1721185710000|2024-07-17 03:08:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721185720000|2024-07-17 03:08:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721185730000|2024-07-17 03:08:50|60.38|60.08|60.32|60.02|60.38|60.08|60.32|60.02|7
1721185740000|2024-07-17 03:09:00|60.31|60.01|60.3|60|60.31|60.01|60.3|60|2
1721185750000|2024-07-17 03:09:10|60.31|60.01|60.28|59.98|60.31|60.01|60.26|59.96|12
1721185760000|2024-07-17 03:09:20|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|9
1721185770000|2024-07-17 03:09:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721185780000|2024-07-17 03:09:40|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|7
1721185790000|2024-07-17 03:09:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|4
1721185800000|2024-07-17 03:10:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721185810000|2024-07-17 03:10:10|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|5
1721185820000|2024-07-17 03:10:20|60.27|59.97|60.26|59.96|60.27|59.97|60.24|59.94|12
1721185830000|2024-07-17 03:10:30|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|7
1721185840000|2024-07-17 03:10:40|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721185850000|2024-07-17 03:10:50|60.24|59.94|60.21|59.91|60.25|59.95|60.2|59.9|8
1721185860000|2024-07-17 03:11:00|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|3
1721185870000|2024-07-17 03:11:10|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|5
1721185880000|2024-07-17 03:11:20|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|4
1721185890000|2024-07-17 03:11:30|60.17|59.87|60.16|59.86|60.18|59.88|60.15|59.85|5
1721185900000|2024-07-17 03:11:40|60.17|59.87|60.17|59.87|60.17|59.87|60.13|59.83|8
1721185910000|2024-07-17 03:11:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721185920000|2024-07-17 03:12:00|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|3
1721185930000|2024-07-17 03:12:10|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|8
1721185940000|2024-07-17 03:12:20|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721185950000|2024-07-17 03:12:30|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721185960000|2024-07-17 03:12:40|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721185970000|2024-07-17 03:12:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721185990000|2024-07-17 03:13:10|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186000000|2024-07-17 03:13:20|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|4
1721186010000|2024-07-17 03:13:30|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|5
1721186020000|2024-07-17 03:13:40|60.14|59.84|60.09|59.79|60.14|59.84|60.09|59.79|4
1721186030000|2024-07-17 03:13:50|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721186040000|2024-07-17 03:14:00|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721186070000|2024-07-17 03:14:30|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|3
1721186080000|2024-07-17 03:14:40|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|12
1721186090000|2024-07-17 03:14:50|60.08|59.78|60.1|59.8|60.1|59.8|60.08|59.78|3
1721186100000|2024-07-17 03:15:00|60.11|59.81|60.17|59.87|60.19|59.89|60.11|59.81|12
1721186110000|2024-07-17 03:15:10|60.18|59.88|60.21|59.91|60.21|59.91|60.18|59.88|5
1721186120000|2024-07-17 03:15:20|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|3
1721186130000|2024-07-17 03:15:30|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|3
1721186140000|2024-07-17 03:15:40|60.22|59.92|60.24|59.94|60.24|59.94|60.21|59.91|5
1721186160000|2024-07-17 03:16:00|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721186170000|2024-07-17 03:16:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721186180000|2024-07-17 03:16:20|60.23|59.93|60.21|59.91|60.24|59.94|60.2|59.9|6
1721186190000|2024-07-17 03:16:30|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|5
1721186210000|2024-07-17 03:16:50|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186220000|2024-07-17 03:17:00|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|4
1721186230000|2024-07-17 03:17:10|60.18|59.88|60.19|59.89|60.2|59.9|60.17|59.87|6
1721186240000|2024-07-17 03:17:20|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186250000|2024-07-17 03:17:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721186260000|2024-07-17 03:17:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186270000|2024-07-17 03:17:50|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186280000|2024-07-17 03:18:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186290000|2024-07-17 03:18:10|60.2|59.9|60.24|59.94|60.24|59.94|60.2|59.9|8
1721186300000|2024-07-17 03:18:20|60.23|59.93|60.25|59.95|60.25|59.95|60.23|59.93|7
1721186330000|2024-07-17 03:18:50|60.26|59.96|60.27|59.97|60.28|59.98|60.26|59.96|4
1721186340000|2024-07-17 03:19:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|6
1721186350000|2024-07-17 03:19:10|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|7
1721186360000|2024-07-17 03:19:20|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|10
1721186370000|2024-07-17 03:19:30|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|9
1721186380000|2024-07-17 03:19:40|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|9
1721186390000|2024-07-17 03:19:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721186400000|2024-07-17 03:20:00|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721186410000|2024-07-17 03:20:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|7
1721186420000|2024-07-17 03:20:20|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721186450000|2024-07-17 03:20:50|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|3
1721186460000|2024-07-17 03:21:00|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|3
1721186490000|2024-07-17 03:21:30|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721186510000|2024-07-17 03:21:50|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|4
1721186520000|2024-07-17 03:22:00|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721186530000|2024-07-17 03:22:10|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721186540000|2024-07-17 03:22:20|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721186550000|2024-07-17 03:22:30|60.16|59.86|60.15|59.85|60.16|59.86|60.14|59.84|10
1721186560000|2024-07-17 03:22:40|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721186570000|2024-07-17 03:22:50|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721186580000|2024-07-17 03:23:00|60.14|59.84|60.15|59.85|60.16|59.86|60.14|59.84|5
1721186590000|2024-07-17 03:23:10|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721186600000|2024-07-17 03:23:20|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|10
1721186610000|2024-07-17 03:23:30|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721186620000|2024-07-17 03:23:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|2
1721186650000|2024-07-17 03:24:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186660000|2024-07-17 03:24:20|60.21|59.91|60.26|59.96|60.27|59.97|60.21|59.91|5
1721186670000|2024-07-17 03:24:30|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721186680000|2024-07-17 03:24:40|60.24|59.94|60.22|59.92|60.24|59.94|60.22|59.92|3
1721186690000|2024-07-17 03:24:50|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|2
1721186700000|2024-07-17 03:25:00|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186710000|2024-07-17 03:25:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721186720000|2024-07-17 03:25:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186730000|2024-07-17 03:25:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186740000|2024-07-17 03:25:40|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721186750000|2024-07-17 03:25:50|60.19|59.89|60.2|59.9|60.2|59.9|60.18|59.88|4
1721186770000|2024-07-17 03:26:10|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186780000|2024-07-17 03:26:20|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|3
1721186810000|2024-07-17 03:26:50|60.21|59.91|60.21|59.91|60.24|59.94|60.21|59.91|8
1721186820000|2024-07-17 03:27:00|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721186830000|2024-07-17 03:27:10|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|2
1721186840000|2024-07-17 03:27:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721186850000|2024-07-17 03:27:30|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721186860000|2024-07-17 03:27:40|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721186870000|2024-07-17 03:27:50|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721186880000|2024-07-17 03:28:00|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186890000|2024-07-17 03:28:10|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721186900000|2024-07-17 03:28:20|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|5
1721186910000|2024-07-17 03:28:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721186920000|2024-07-17 03:28:40|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721186930000|2024-07-17 03:28:50|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721186950000|2024-07-17 03:29:10|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721186970000|2024-07-17 03:29:30|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721186980000|2024-07-17 03:29:40|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721186990000|2024-07-17 03:29:50|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|4
1721187000000|2024-07-17 03:30:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721187010000|2024-07-17 03:30:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721187020000|2024-07-17 03:30:20|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|4
1721187030000|2024-07-17 03:30:30|60.24|59.94|60.21|59.91|60.24|59.94|60.21|59.91|7
1721187040000|2024-07-17 03:30:40|60.24|59.94|60.22|59.92|60.24|59.94|60.21|59.91|5
1721187050000|2024-07-17 03:30:50|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721187060000|2024-07-17 03:31:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721187070000|2024-07-17 03:31:10|60.22|59.92|60.19|59.89|60.22|59.92|60.19|59.89|6
1721187080000|2024-07-17 03:31:20|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|2
1721187090000|2024-07-17 03:31:30|60.2|59.9|60.23|59.93|60.23|59.93|60.2|59.9|2
1721187100000|2024-07-17 03:31:40|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|3
1721187110000|2024-07-17 03:31:50|60.27|59.97|60.31|60.01|60.32|60.02|60.27|59.97|6
1721187120000|2024-07-17 03:32:00|60.3|60|60.31|60.01|60.31|60.01|60.29|59.99|3
1721187130000|2024-07-17 03:32:10|60.29|59.99|60.28|59.98|60.29|59.99|60.26|59.96|5
1721187140000|2024-07-17 03:32:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187150000|2024-07-17 03:32:30|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721187160000|2024-07-17 03:32:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721187170000|2024-07-17 03:32:50|60.3|60|60.3|60|60.32|60.02|60.29|59.99|9
1721187180000|2024-07-17 03:33:00|60.29|59.99|60.3|60|60.3|60|60.29|59.99|6
1721187190000|2024-07-17 03:33:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187200000|2024-07-17 03:33:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721187210000|2024-07-17 03:33:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721187220000|2024-07-17 03:33:40|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721187240000|2024-07-17 03:34:00|60.3|60|60.29|59.99|60.3|60|60.29|59.99|10
1721187250000|2024-07-17 03:34:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|5
1721187260000|2024-07-17 03:34:20|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|8
1721187270000|2024-07-17 03:34:30|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|9
1721187280000|2024-07-17 03:34:40|60.3|60|60.29|59.99|60.3|60|60.29|59.99|4
1721187290000|2024-07-17 03:34:50|60.3|60|60.3|60|60.31|60.01|60.29|59.99|12
1721187300000|2024-07-17 03:35:00|60.31|60.01|60.32|60.02|60.33|60.03|60.31|60.01|6
1721187310000|2024-07-17 03:35:10|60.34|60.04|60.32|60.02|60.34|60.04|60.32|60.02|11
1721187320000|2024-07-17 03:35:20|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|11
1721187330000|2024-07-17 03:35:30|60.35|60.05|60.36|60.06|60.37|60.07|60.35|60.05|8
1721187340000|2024-07-17 03:35:40|60.35|60.05|60.37|60.07|60.38|60.08|60.35|60.05|11
1721187350000|2024-07-17 03:35:50|60.36|60.06|60.35|60.05|60.37|60.07|60.34|60.04|8
1721187360000|2024-07-17 03:36:00|60.34|60.04|60.34|60.04|60.37|60.07|60.34|60.04|8
1721187370000|2024-07-17 03:36:10|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|5
1721187380000|2024-07-17 03:36:20|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|7
1721187390000|2024-07-17 03:36:30|60.35|60.05|60.36|60.06|60.36|60.06|60.34|60.04|10
1721187400000|2024-07-17 03:36:40|60.35|60.05|60.35|60.05|60.36|60.06|60.34|60.04|5
1721187410000|2024-07-17 03:36:50|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187420000|2024-07-17 03:37:00|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721187430000|2024-07-17 03:37:10|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187440000|2024-07-17 03:37:20|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|12
1721187450000|2024-07-17 03:37:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187460000|2024-07-17 03:37:40|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721187480000|2024-07-17 03:38:00|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721187510000|2024-07-17 03:38:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721187520000|2024-07-17 03:38:40|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|3
1721187530000|2024-07-17 03:38:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721187540000|2024-07-17 03:39:00|60.25|59.95|60.25|59.95|60.25|59.95|60.22|59.92|11
1721187550000|2024-07-17 03:39:10|60.24|59.94|60.28|59.98|60.28|59.98|60.24|59.94|5
1721187560000|2024-07-17 03:39:20|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|8
1721187570000|2024-07-17 03:39:30|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721187580000|2024-07-17 03:39:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721187590000|2024-07-17 03:39:50|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721187600000|2024-07-17 03:40:00|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721187610000|2024-07-17 03:40:10|60.3|60|60.32|60.02|60.32|60.02|60.3|60|2
1721187620000|2024-07-17 03:40:20|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721187630000|2024-07-17 03:40:30|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|5
1721187640000|2024-07-17 03:40:40|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|15
1721187650000|2024-07-17 03:40:50|60.35|60.05|60.35|60.05|60.37|60.07|60.35|60.05|8
1721187670000|2024-07-17 03:41:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721187680000|2024-07-17 03:41:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721187690000|2024-07-17 03:41:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187700000|2024-07-17 03:41:40|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721187710000|2024-07-17 03:41:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187720000|2024-07-17 03:42:00|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|3
1721187730000|2024-07-17 03:42:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721187750000|2024-07-17 03:42:30|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|7
1721187760000|2024-07-17 03:42:40|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721187780000|2024-07-17 03:43:00|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|8
1721187790000|2024-07-17 03:43:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721187800000|2024-07-17 03:43:20|60.35|60.05|60.38|60.08|60.38|60.08|60.35|60.05|6
1721187810000|2024-07-17 03:43:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721187820000|2024-07-17 03:43:40|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|3
1721187830000|2024-07-17 03:43:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721187840000|2024-07-17 03:44:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|6
1721187850000|2024-07-17 03:44:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721187860000|2024-07-17 03:44:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|6
1721187870000|2024-07-17 03:44:30|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721187880000|2024-07-17 03:44:40|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|6
1721187890000|2024-07-17 03:44:50|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721187900000|2024-07-17 03:45:00|60.35|60.05|60.3|60|60.35|60.05|60.3|60|11
1721187910000|2024-07-17 03:45:10|60.31|60.01|60.34|60.04|60.34|60.04|60.3|60|9
1721187920000|2024-07-17 03:45:20|60.35|60.05|60.29|59.99|60.35|60.05|60.28|59.98|13
1721187930000|2024-07-17 03:45:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|7
1721187940000|2024-07-17 03:45:40|60.29|59.99|60.33|60.03|60.33|60.03|60.29|59.99|9
1721187950000|2024-07-17 03:45:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|6
1721187960000|2024-07-17 03:46:00|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|12
1721187970000|2024-07-17 03:46:10|60.33|60.03|60.31|60.01|60.34|60.04|60.29|59.99|6
1721187980000|2024-07-17 03:46:20|60.3|60|60.3|60|60.31|60.01|60.3|60|5
1721187990000|2024-07-17 03:46:30|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|9
1721188000000|2024-07-17 03:46:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721188010000|2024-07-17 03:46:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721188030000|2024-07-17 03:47:10|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|6
1721188040000|2024-07-17 03:47:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1721188050000|2024-07-17 03:47:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188060000|2024-07-17 03:47:40|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721188070000|2024-07-17 03:47:50|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1721188080000|2024-07-17 03:48:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188090000|2024-07-17 03:48:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721188100000|2024-07-17 03:48:20|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|4
1721188120000|2024-07-17 03:48:40|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721188130000|2024-07-17 03:48:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721188150000|2024-07-17 03:49:10|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721188170000|2024-07-17 03:49:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721188180000|2024-07-17 03:49:40|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721188190000|2024-07-17 03:49:50|60.27|59.97|60.3|60|60.3|60|60.27|59.97|6
1721188200000|2024-07-17 03:50:00|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721188220000|2024-07-17 03:50:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721188230000|2024-07-17 03:50:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|6
1721188240000|2024-07-17 03:50:40|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721188250000|2024-07-17 03:50:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|8
1721188260000|2024-07-17 03:51:00|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|6
1721188270000|2024-07-17 03:51:10|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|6
1721188280000|2024-07-17 03:51:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|6
1721188290000|2024-07-17 03:51:30|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721188300000|2024-07-17 03:51:40|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721188310000|2024-07-17 03:51:50|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|3
1721188320000|2024-07-17 03:52:00|60.25|59.95|60.26|59.96|60.27|59.97|60.25|59.95|4
1721188330000|2024-07-17 03:52:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721188340000|2024-07-17 03:52:20|60.24|59.94|60.24|59.94|60.25|59.95|60.23|59.93|4
1721188350000|2024-07-17 03:52:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|4
1721188360000|2024-07-17 03:52:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721188370000|2024-07-17 03:52:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721188380000|2024-07-17 03:53:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721188390000|2024-07-17 03:53:10|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721188400000|2024-07-17 03:53:20|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188410000|2024-07-17 03:53:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|6
1721188430000|2024-07-17 03:53:50|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188440000|2024-07-17 03:54:00|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721188450000|2024-07-17 03:54:10|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721188460000|2024-07-17 03:54:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721188470000|2024-07-17 03:54:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|8
1721188480000|2024-07-17 03:54:40|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721188500000|2024-07-17 03:55:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188510000|2024-07-17 03:55:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721188520000|2024-07-17 03:55:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188550000|2024-07-17 03:55:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188560000|2024-07-17 03:56:00|60.23|59.93|60.23|59.93|60.24|59.94|60.22|59.92|6
1721188570000|2024-07-17 03:56:10|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188580000|2024-07-17 03:56:20|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721188590000|2024-07-17 03:56:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|5
1721188600000|2024-07-17 03:56:40|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188610000|2024-07-17 03:56:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|8
1721188620000|2024-07-17 03:57:00|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721188640000|2024-07-17 03:57:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188650000|2024-07-17 03:57:30|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|9
1721188660000|2024-07-17 03:57:40|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188670000|2024-07-17 03:57:50|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188680000|2024-07-17 03:58:00|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721188690000|2024-07-17 03:58:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188700000|2024-07-17 03:58:20|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|3
1721188710000|2024-07-17 03:58:30|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|5
1721188720000|2024-07-17 03:58:40|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721188730000|2024-07-17 03:58:50|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|2
1721188740000|2024-07-17 03:59:00|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|5
1721188750000|2024-07-17 03:59:10|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|4
1721188760000|2024-07-17 03:59:20|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721188770000|2024-07-17 03:59:30|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721188780000|2024-07-17 03:59:40|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188790000|2024-07-17 03:59:50|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721188800000|2024-07-17 04:00:00|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|6
1721188810000|2024-07-17 04:00:10|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|5
1721188820000|2024-07-17 04:00:20|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|4
1721188830000|2024-07-17 04:00:30|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|5
1721188840000|2024-07-17 04:00:40|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|5
1721188870000|2024-07-17 04:01:10|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188880000|2024-07-17 04:01:20|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721188890000|2024-07-17 04:01:30|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721188900000|2024-07-17 04:01:40|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721188910000|2024-07-17 04:01:50|60.18|59.88|60.23|59.93|60.24|59.94|60.18|59.88|7
1721188920000|2024-07-17 04:02:00|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721188930000|2024-07-17 04:02:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721188940000|2024-07-17 04:02:20|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721188970000|2024-07-17 04:02:50|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721188990000|2024-07-17 04:03:10|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721189030000|2024-07-17 04:03:50|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|2
1721189040000|2024-07-17 04:04:00|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|4
1721189050000|2024-07-17 04:04:10|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|7
1721189060000|2024-07-17 04:04:20|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|8
1721189070000|2024-07-17 04:04:30|60.28|59.98|60.29|59.99|60.3|60|60.28|59.98|10
1721189080000|2024-07-17 04:04:40|60.3|60|60.26|59.96|60.3|60|60.26|59.96|3
1721189100000|2024-07-17 04:05:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721189130000|2024-07-17 04:05:30|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721189140000|2024-07-17 04:05:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721189160000|2024-07-17 04:06:00|60.29|59.99|60.3|60|60.3|60|60.28|59.98|5
1721189170000|2024-07-17 04:06:10|60.28|59.98|60.31|60.01|60.33|60.03|60.28|59.98|12
1721189180000|2024-07-17 04:06:20|60.32|60.02|60.32|60.02|60.33|60.03|60.31|60.01|12
1721189190000|2024-07-17 04:06:30|60.33|60.03|60.35|60.05|60.35|60.05|60.31|60.01|9
1721189220000|2024-07-17 04:07:00|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721189230000|2024-07-17 04:07:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721189240000|2024-07-17 04:07:20|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|4
1721189260000|2024-07-17 04:07:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721189310000|2024-07-17 04:08:30|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|3
1721189360000|2024-07-17 04:09:20|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721189370000|2024-07-17 04:09:30|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|7
1721189380000|2024-07-17 04:09:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721189390000|2024-07-17 04:09:50|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|8
1721189420000|2024-07-17 04:10:20|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|7
1721189430000|2024-07-17 04:10:30|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721189440000|2024-07-17 04:10:40|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|2
1721189450000|2024-07-17 04:10:50|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|8
1721189460000|2024-07-17 04:11:00|60.36|60.06|60.38|60.08|60.38|60.08|60.35|60.05|5
1721189490000|2024-07-17 04:11:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189500000|2024-07-17 04:11:40|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|6
1721189510000|2024-07-17 04:11:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|4
1721189520000|2024-07-17 04:12:00|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|4
1721189530000|2024-07-17 04:12:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189550000|2024-07-17 04:12:30|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721189560000|2024-07-17 04:12:40|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|3
1721189580000|2024-07-17 04:13:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721189600000|2024-07-17 04:13:20|60.35|60.05|60.34|60.04|60.36|60.06|60.34|60.04|6
1721189610000|2024-07-17 04:13:30|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|7
1721189620000|2024-07-17 04:13:40|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|5
1721189630000|2024-07-17 04:13:50|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721189640000|2024-07-17 04:14:00|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721189650000|2024-07-17 04:14:10|60.36|60.06|60.37|60.07|60.37|60.07|60.35|60.05|4
1721189660000|2024-07-17 04:14:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721189710000|2024-07-17 04:15:10|60.4|60.1|60.44|60.14|60.44|60.14|60.4|60.1|12
1721189720000|2024-07-17 04:15:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721189730000|2024-07-17 04:15:30|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|6
1721189740000|2024-07-17 04:15:40|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721189750000|2024-07-17 04:15:50|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|2
1721189760000|2024-07-17 04:16:00|60.38|60.08|60.36|60.06|60.38|60.08|60.35|60.05|7
1721189770000|2024-07-17 04:16:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721189780000|2024-07-17 04:16:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721189790000|2024-07-17 04:16:30|60.34|60.04|60.31|60.01|60.35|60.05|60.31|60.01|5
1721189800000|2024-07-17 04:16:40|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1721189810000|2024-07-17 04:16:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721189820000|2024-07-17 04:17:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721189830000|2024-07-17 04:17:10|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721189840000|2024-07-17 04:17:20|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721189850000|2024-07-17 04:17:30|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721189870000|2024-07-17 04:17:50|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721189880000|2024-07-17 04:18:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|8
1721189890000|2024-07-17 04:18:10|60.26|59.96|60.34|60.04|60.34|60.04|60.26|59.96|5
1721189900000|2024-07-17 04:18:20|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|6
1721189910000|2024-07-17 04:18:30|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|3
1721189920000|2024-07-17 04:18:40|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|4
1721189940000|2024-07-17 04:19:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721189950000|2024-07-17 04:19:10|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721189960000|2024-07-17 04:19:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721189970000|2024-07-17 04:19:30|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721189980000|2024-07-17 04:19:40|60.33|60.03|60.36|60.06|60.37|60.07|60.33|60.03|5
1721189990000|2024-07-17 04:19:50|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721190000000|2024-07-17 04:20:00|60.38|60.08|60.41|60.11|60.41|60.11|60.38|60.08|4
1721190010000|2024-07-17 04:20:10|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|5
1721190020000|2024-07-17 04:20:20|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721190030000|2024-07-17 04:20:30|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721190040000|2024-07-17 04:20:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721190050000|2024-07-17 04:20:50|60.43|60.13|60.39|60.09|60.43|60.13|60.38|60.08|5
1721190060000|2024-07-17 04:21:00|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|2
1721190070000|2024-07-17 04:21:10|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721190080000|2024-07-17 04:21:20|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721190090000|2024-07-17 04:21:30|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|5
1721190100000|2024-07-17 04:21:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721190110000|2024-07-17 04:21:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721190120000|2024-07-17 04:22:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721190130000|2024-07-17 04:22:10|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721190180000|2024-07-17 04:23:00|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|4
1721190200000|2024-07-17 04:23:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721190210000|2024-07-17 04:23:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190220000|2024-07-17 04:23:40|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721190230000|2024-07-17 04:23:50|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|5
1721190240000|2024-07-17 04:24:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721190250000|2024-07-17 04:24:10|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721190260000|2024-07-17 04:24:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721190270000|2024-07-17 04:24:30|60.46|60.16|60.51|60.21|60.52|60.22|60.46|60.16|7
1721190280000|2024-07-17 04:24:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190290000|2024-07-17 04:24:50|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|5
1721190300000|2024-07-17 04:25:00|60.51|60.21|60.54|60.24|60.54|60.24|60.51|60.21|9
1721190310000|2024-07-17 04:25:10|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|7
1721190320000|2024-07-17 04:25:20|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|7
1721190330000|2024-07-17 04:25:30|60.53|60.23|60.55|60.25|60.55|60.25|60.52|60.22|9
1721190340000|2024-07-17 04:25:40|60.56|60.26|60.52|60.22|60.56|60.26|60.52|60.22|11
1721190350000|2024-07-17 04:25:50|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721190360000|2024-07-17 04:26:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190370000|2024-07-17 04:26:10|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|7
1721190380000|2024-07-17 04:26:20|60.48|60.18|60.47|60.17|60.49|60.19|60.47|60.17|3
1721190390000|2024-07-17 04:26:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721190400000|2024-07-17 04:26:40|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|5
1721190410000|2024-07-17 04:26:50|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721190420000|2024-07-17 04:27:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721190430000|2024-07-17 04:27:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190440000|2024-07-17 04:27:20|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721190450000|2024-07-17 04:27:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190510000|2024-07-17 04:28:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190520000|2024-07-17 04:28:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190540000|2024-07-17 04:29:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721190550000|2024-07-17 04:29:10|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|4
1721190570000|2024-07-17 04:29:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721190600000|2024-07-17 04:30:00|60.46|60.16|60.47|60.17|60.5|60.2|60.46|60.16|5
1721190610000|2024-07-17 04:30:10|60.5|60.2|60.47|60.17|60.5|60.2|60.47|60.17|4
1721190620000|2024-07-17 04:30:20|60.5|60.2|60.45|60.15|60.5|60.2|60.44|60.14|4
1721190630000|2024-07-17 04:30:30|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|15
1721190640000|2024-07-17 04:30:40|60.39|60.09|60.38|60.08|60.39|60.09|60.37|60.07|4
1721190650000|2024-07-17 04:30:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190660000|2024-07-17 04:31:00|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|6
1721190670000|2024-07-17 04:31:10|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|7
1721190680000|2024-07-17 04:31:20|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721190690000|2024-07-17 04:31:30|60.39|60.09|60.44|60.14|60.44|60.14|60.39|60.09|6
1721190700000|2024-07-17 04:31:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|4
1721190710000|2024-07-17 04:31:50|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|4
1721190720000|2024-07-17 04:32:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721190730000|2024-07-17 04:32:10|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|7
1721190740000|2024-07-17 04:32:20|60.39|60.09|60.43|60.13|60.44|60.14|60.39|60.09|7
1721190750000|2024-07-17 04:32:30|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|4
1721190760000|2024-07-17 04:32:40|60.44|60.14|60.42|60.12|60.44|60.14|60.41|60.11|4
1721190770000|2024-07-17 04:32:50|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721190780000|2024-07-17 04:33:00|60.41|60.11|60.42|60.12|60.43|60.13|60.4|60.1|7
1721190790000|2024-07-17 04:33:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721190800000|2024-07-17 04:33:20|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|3
1721190810000|2024-07-17 04:33:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721190820000|2024-07-17 04:33:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721190840000|2024-07-17 04:34:00|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721190850000|2024-07-17 04:34:10|60.46|60.16|60.46|60.16|60.46|60.16|60.44|60.14|5
1721190860000|2024-07-17 04:34:20|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|4
1721190870000|2024-07-17 04:34:30|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190880000|2024-07-17 04:34:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721190890000|2024-07-17 04:34:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721190900000|2024-07-17 04:35:00|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721190910000|2024-07-17 04:35:10|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|4
1721190920000|2024-07-17 04:35:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721190930000|2024-07-17 04:35:30|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|4
1721190940000|2024-07-17 04:35:40|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|8
1721190950000|2024-07-17 04:35:50|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|13
1721190960000|2024-07-17 04:36:00|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|20
1721190970000|2024-07-17 04:36:10|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|12
1721190980000|2024-07-17 04:36:20|60.54|60.24|60.57|60.27|60.57|60.27|60.54|60.24|6
1721190990000|2024-07-17 04:36:30|60.56|60.26|60.61|60.31|60.61|60.31|60.56|60.26|14
1721191000000|2024-07-17 04:36:40|60.62|60.32|60.62|60.32|60.63|60.33|60.61|60.31|20
1721191010000|2024-07-17 04:36:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721191020000|2024-07-17 04:37:00|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|13
1721191030000|2024-07-17 04:37:10|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|12
1721191040000|2024-07-17 04:37:20|60.64|60.34|60.66|60.36|60.68|60.38|60.64|60.34|18
1721191050000|2024-07-17 04:37:30|60.65|60.35|60.66|60.36|60.68|60.38|60.65|60.35|18
1721191060000|2024-07-17 04:37:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721191070000|2024-07-17 04:37:50|60.67|60.37|60.68|60.38|60.68|60.38|60.66|60.36|12
1721191080000|2024-07-17 04:38:00|60.67|60.37|60.66|60.36|60.68|60.38|60.65|60.35|9
1721191090000|2024-07-17 04:38:10|60.65|60.35|60.66|60.36|60.68|60.38|60.65|60.35|16
1721191100000|2024-07-17 04:38:20|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|7
1721191110000|2024-07-17 04:38:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|4
1721191120000|2024-07-17 04:38:40|60.66|60.36|60.67|60.37|60.68|60.38|60.65|60.35|8
1721191130000|2024-07-17 04:38:50|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|11
1721191140000|2024-07-17 04:39:00|60.66|60.36|60.67|60.37|60.69|60.39|60.66|60.36|12
1721191150000|2024-07-17 04:39:10|60.68|60.38|60.68|60.38|60.7|60.4|60.66|60.36|20
1721191160000|2024-07-17 04:39:20|60.69|60.39|60.68|60.38|60.71|60.41|60.68|60.38|14
1721191170000|2024-07-17 04:39:30|60.69|60.39|60.67|60.37|60.71|60.41|60.67|60.37|7
1721191180000|2024-07-17 04:39:40|60.69|60.39|60.67|60.37|60.7|60.4|60.66|60.36|14
1721191190000|2024-07-17 04:39:50|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|10
1721191200000|2024-07-17 04:40:00|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|14
1721191220000|2024-07-17 04:40:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|8
1721191230000|2024-07-17 04:40:30|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|6
1721191240000|2024-07-17 04:40:40|60.66|60.36|60.69|60.39|60.69|60.39|60.66|60.36|10
1721191250000|2024-07-17 04:40:50|60.71|60.41|60.68|60.38|60.72|60.42|60.67|60.37|8
1721191260000|2024-07-17 04:41:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721191290000|2024-07-17 04:41:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721191300000|2024-07-17 04:41:40|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721191310000|2024-07-17 04:41:50|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721191350000|2024-07-17 04:42:30|60.69|60.39|60.72|60.42|60.74|60.44|60.69|60.39|8
1721191360000|2024-07-17 04:42:40|60.73|60.43|60.72|60.42|60.73|60.43|60.71|60.41|7
1721191370000|2024-07-17 04:42:50|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|13
1721191380000|2024-07-17 04:43:00|60.72|60.42|60.77|60.47|60.77|60.47|60.72|60.42|11
1721191390000|2024-07-17 04:43:10|60.76|60.46|60.77|60.47|60.78|60.48|60.75|60.45|17
1721191400000|2024-07-17 04:43:20|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|16
1721191410000|2024-07-17 04:43:30|60.79|60.49|60.75|60.45|60.79|60.49|60.75|60.45|11
1721191420000|2024-07-17 04:43:40|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|13
1721191430000|2024-07-17 04:43:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721191440000|2024-07-17 04:44:00|60.72|60.42|60.71|60.41|60.72|60.42|60.7|60.4|3
1721191450000|2024-07-17 04:44:10|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|5
1721191470000|2024-07-17 04:44:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721191490000|2024-07-17 04:44:50|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721191520000|2024-07-17 04:45:20|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|9
1721191530000|2024-07-17 04:45:30|60.76|60.46|60.77|60.47|60.77|60.47|60.75|60.45|13
1721191540000|2024-07-17 04:45:40|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721191550000|2024-07-17 04:45:50|60.79|60.49|60.74|60.44|60.79|60.49|60.74|60.44|8
1721191570000|2024-07-17 04:46:10|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|8
1721191580000|2024-07-17 04:46:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721191590000|2024-07-17 04:46:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721191620000|2024-07-17 04:47:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721191630000|2024-07-17 04:47:10|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|3
1721191640000|2024-07-17 04:47:20|60.73|60.43|60.71|60.41|60.73|60.43|60.7|60.4|5
1721191650000|2024-07-17 04:47:30|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|2
1721191670000|2024-07-17 04:47:50|60.75|60.45|60.77|60.47|60.77|60.47|60.74|60.44|7
1721191680000|2024-07-17 04:48:00|60.78|60.48|60.81|60.51|60.83|60.53|60.77|60.47|13
1721191690000|2024-07-17 04:48:10|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|11
1721191710000|2024-07-17 04:48:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721191720000|2024-07-17 04:48:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191730000|2024-07-17 04:48:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721191740000|2024-07-17 04:49:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191750000|2024-07-17 04:49:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721191760000|2024-07-17 04:49:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721191780000|2024-07-17 04:49:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721191790000|2024-07-17 04:49:50|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721191800000|2024-07-17 04:50:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191820000|2024-07-17 04:50:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721191830000|2024-07-17 04:50:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721191840000|2024-07-17 04:50:40|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|3
1721191860000|2024-07-17 04:51:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721191870000|2024-07-17 04:51:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721191880000|2024-07-17 04:51:20|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|2
1721191890000|2024-07-17 04:51:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721191900000|2024-07-17 04:51:40|60.81|60.51|60.83|60.53|60.85|60.55|60.81|60.51|6
1721191910000|2024-07-17 04:51:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721191920000|2024-07-17 04:52:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721191960000|2024-07-17 04:52:40|60.85|60.55|60.88|60.58|60.88|60.58|60.85|60.55|3
1721191970000|2024-07-17 04:52:50|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|5
1721191980000|2024-07-17 04:53:00|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|13
1721191990000|2024-07-17 04:53:10|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721192000000|2024-07-17 04:53:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721192010000|2024-07-17 04:53:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721192020000|2024-07-17 04:53:40|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|12
1721192030000|2024-07-17 04:53:50|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|15
1721192040000|2024-07-17 04:54:00|60.92|60.62|60.92|60.62|60.93|60.63|60.9|60.6|20
1721192050000|2024-07-17 04:54:10|60.93|60.63|60.94|60.64|60.94|60.64|60.91|60.61|14
1721192060000|2024-07-17 04:54:20|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|9
1721192070000|2024-07-17 04:54:30|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|6
1721192080000|2024-07-17 04:54:40|60.93|60.63|60.91|60.61|60.94|60.64|60.91|60.61|7
1721192090000|2024-07-17 04:54:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721192100000|2024-07-17 04:55:00|60.92|60.62|60.9|60.6|60.93|60.63|60.9|60.6|9
1721192110000|2024-07-17 04:55:10|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721192120000|2024-07-17 04:55:20|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|7
1721192130000|2024-07-17 04:55:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|8
1721192140000|2024-07-17 04:55:40|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|8
1721192150000|2024-07-17 04:55:50|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721192160000|2024-07-17 04:56:00|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|8
1721192170000|2024-07-17 04:56:10|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|5
1721192180000|2024-07-17 04:56:20|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|14
1721192190000|2024-07-17 04:56:30|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721192200000|2024-07-17 04:56:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721192210000|2024-07-17 04:56:50|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|5
1721192220000|2024-07-17 04:57:00|60.93|60.63|60.95|60.65|60.95|60.65|60.92|60.62|11
1721192230000|2024-07-17 04:57:10|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|7
1721192240000|2024-07-17 04:57:20|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|9
1721192250000|2024-07-17 04:57:30|60.94|60.64|60.93|60.63|60.94|60.64|60.92|60.62|8
1721192260000|2024-07-17 04:57:40|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721192270000|2024-07-17 04:57:50|60.93|60.63|60.98|60.68|60.98|60.68|60.93|60.63|9
1721192280000|2024-07-17 04:58:00|60.97|60.67|61|60.7|61.01|60.71|60.97|60.67|18
1721192290000|2024-07-17 04:58:10|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|10
1721192310000|2024-07-17 04:58:30|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721192320000|2024-07-17 04:58:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|6
1721192330000|2024-07-17 04:58:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721192350000|2024-07-17 04:59:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|8
1721192360000|2024-07-17 04:59:20|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721192370000|2024-07-17 04:59:30|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|4
1721192380000|2024-07-17 04:59:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721192390000|2024-07-17 04:59:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721192400000|2024-07-17 05:00:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721192410000|2024-07-17 05:00:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721192420000|2024-07-17 05:00:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721192430000|2024-07-17 05:00:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721192440000|2024-07-17 05:00:40|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721192460000|2024-07-17 05:01:00|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721192470000|2024-07-17 05:01:10|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721192480000|2024-07-17 05:01:20|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|3
1721192490000|2024-07-17 05:01:30|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721192500000|2024-07-17 05:01:40|60.91|60.61|60.92|60.62|60.93|60.63|60.89|60.59|7
1721192510000|2024-07-17 05:01:50|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721192520000|2024-07-17 05:02:00|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|7
1721192530000|2024-07-17 05:02:10|60.9|60.6|60.88|60.58|60.9|60.6|60.87|60.57|12
1721192540000|2024-07-17 05:02:20|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721192550000|2024-07-17 05:02:30|60.87|60.57|60.86|60.56|60.88|60.58|60.86|60.56|4
1721192580000|2024-07-17 05:03:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192590000|2024-07-17 05:03:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721192600000|2024-07-17 05:03:20|60.84|60.54|60.85|60.55|60.85|60.55|60.83|60.53|6
1721192610000|2024-07-17 05:03:30|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721192620000|2024-07-17 05:03:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192650000|2024-07-17 05:04:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192660000|2024-07-17 05:04:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|7
1721192670000|2024-07-17 05:04:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192680000|2024-07-17 05:04:40|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721192690000|2024-07-17 05:04:50|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721192700000|2024-07-17 05:05:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721192710000|2024-07-17 05:05:10|60.84|60.54|60.79|60.49|60.84|60.54|60.79|60.49|6
1721192720000|2024-07-17 05:05:20|60.77|60.47|60.74|60.44|60.78|60.48|60.74|60.44|5
1721192740000|2024-07-17 05:05:40|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|4
1721192750000|2024-07-17 05:05:50|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|5
1721192760000|2024-07-17 05:06:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721192770000|2024-07-17 05:06:10|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|4
1721192780000|2024-07-17 05:06:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721192790000|2024-07-17 05:06:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721192800000|2024-07-17 05:06:40|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721192810000|2024-07-17 05:06:50|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|6
1721192820000|2024-07-17 05:07:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|2
1721192830000|2024-07-17 05:07:10|60.77|60.47|60.84|60.54|60.84|60.54|60.76|60.46|11
1721192840000|2024-07-17 05:07:20|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|3
1721192850000|2024-07-17 05:07:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192860000|2024-07-17 05:07:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721192870000|2024-07-17 05:07:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721192890000|2024-07-17 05:08:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721192900000|2024-07-17 05:08:20|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|6
1721192920000|2024-07-17 05:08:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721192930000|2024-07-17 05:08:50|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721193000000|2024-07-17 05:10:00|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721193010000|2024-07-17 05:10:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|7
1721193020000|2024-07-17 05:10:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721193030000|2024-07-17 05:10:30|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|8
1721193040000|2024-07-17 05:10:40|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721193050000|2024-07-17 05:10:50|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721193090000|2024-07-17 05:11:30|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721193110000|2024-07-17 05:11:50|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721193120000|2024-07-17 05:12:00|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721193130000|2024-07-17 05:12:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721193150000|2024-07-17 05:12:30|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|6
1721193160000|2024-07-17 05:12:40|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|12
1721193180000|2024-07-17 05:13:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193200000|2024-07-17 05:13:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721193210000|2024-07-17 05:13:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721193230000|2024-07-17 05:13:50|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721193240000|2024-07-17 05:14:00|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721193250000|2024-07-17 05:14:10|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721193260000|2024-07-17 05:14:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721193270000|2024-07-17 05:14:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721193280000|2024-07-17 05:14:40|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|6
1721193290000|2024-07-17 05:14:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193300000|2024-07-17 05:15:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721193320000|2024-07-17 05:15:20|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721193330000|2024-07-17 05:15:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721193340000|2024-07-17 05:15:40|60.82|60.52|60.78|60.48|60.82|60.52|60.78|60.48|4
1721193350000|2024-07-17 05:15:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721193360000|2024-07-17 05:16:00|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|5
1721193370000|2024-07-17 05:16:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721193390000|2024-07-17 05:16:30|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|4
1721193400000|2024-07-17 05:16:40|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721193420000|2024-07-17 05:17:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193430000|2024-07-17 05:17:10|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721193470000|2024-07-17 05:17:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721193480000|2024-07-17 05:18:00|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|4
1721193490000|2024-07-17 05:18:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721193500000|2024-07-17 05:18:20|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721193540000|2024-07-17 05:19:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193550000|2024-07-17 05:19:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721193560000|2024-07-17 05:19:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721193570000|2024-07-17 05:19:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721193580000|2024-07-17 05:19:40|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721193600000|2024-07-17 05:20:00|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|3
1721193610000|2024-07-17 05:20:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721193620000|2024-07-17 05:20:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721193670000|2024-07-17 05:21:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721193680000|2024-07-17 05:21:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721193690000|2024-07-17 05:21:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721193700000|2024-07-17 05:21:40|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721193710000|2024-07-17 05:21:50|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721193720000|2024-07-17 05:22:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721193760000|2024-07-17 05:22:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721193780000|2024-07-17 05:23:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721193790000|2024-07-17 05:23:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721193820000|2024-07-17 05:23:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721193830000|2024-07-17 05:23:50|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721193840000|2024-07-17 05:24:00|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721193860000|2024-07-17 05:24:20|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|6
1721193870000|2024-07-17 05:24:30|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|8
1721193880000|2024-07-17 05:24:40|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|5
1721193890000|2024-07-17 05:24:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721193900000|2024-07-17 05:25:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721193920000|2024-07-17 05:25:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721193930000|2024-07-17 05:25:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721193940000|2024-07-17 05:25:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721193990000|2024-07-17 05:26:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721194020000|2024-07-17 05:27:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721194050000|2024-07-17 05:27:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721194060000|2024-07-17 05:27:40|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721194070000|2024-07-17 05:27:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194080000|2024-07-17 05:28:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721194090000|2024-07-17 05:28:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721194100000|2024-07-17 05:28:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721194110000|2024-07-17 05:28:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721194120000|2024-07-17 05:28:40|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721194130000|2024-07-17 05:28:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194140000|2024-07-17 05:29:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721194150000|2024-07-17 05:29:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721194160000|2024-07-17 05:29:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194170000|2024-07-17 05:29:30|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|4
1721194180000|2024-07-17 05:29:40|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|9
1721194200000|2024-07-17 05:30:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721194210000|2024-07-17 05:30:10|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721194220000|2024-07-17 05:30:20|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721194230000|2024-07-17 05:30:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721194240000|2024-07-17 05:30:40|60.84|60.54|60.82|60.52|60.84|60.54|60.81|60.51|6
1721194250000|2024-07-17 05:30:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721194260000|2024-07-17 05:31:00|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|4
1721194270000|2024-07-17 05:31:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721194280000|2024-07-17 05:31:20|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|7
1721194290000|2024-07-17 05:31:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194300000|2024-07-17 05:31:40|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721194310000|2024-07-17 05:31:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721194320000|2024-07-17 05:32:00|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|3
1721194330000|2024-07-17 05:32:10|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|6
1721194340000|2024-07-17 05:32:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721194350000|2024-07-17 05:32:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721194360000|2024-07-17 05:32:40|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|6
1721194370000|2024-07-17 05:32:50|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721194380000|2024-07-17 05:33:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194390000|2024-07-17 05:33:10|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|3
1721194400000|2024-07-17 05:33:20|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721194410000|2024-07-17 05:33:30|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|13
1721194420000|2024-07-17 05:33:40|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721194440000|2024-07-17 05:34:00|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721194450000|2024-07-17 05:34:10|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|7
1721194460000|2024-07-17 05:34:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721194470000|2024-07-17 05:34:30|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|11
1721194480000|2024-07-17 05:34:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721194500000|2024-07-17 05:35:00|60.74|60.44|60.74|60.44|60.74|60.44|60.72|60.42|9
1721194510000|2024-07-17 05:35:10|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721194550000|2024-07-17 05:35:50|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194560000|2024-07-17 05:36:00|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194570000|2024-07-17 05:36:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194580000|2024-07-17 05:36:20|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|4
1721194590000|2024-07-17 05:36:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194610000|2024-07-17 05:36:50|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|3
1721194660000|2024-07-17 05:37:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721194680000|2024-07-17 05:38:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194710000|2024-07-17 05:38:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721194740000|2024-07-17 05:39:00|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721194750000|2024-07-17 05:39:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194770000|2024-07-17 05:39:30|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721194780000|2024-07-17 05:39:40|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|4
1721194800000|2024-07-17 05:40:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721194830000|2024-07-17 05:40:30|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194840000|2024-07-17 05:40:40|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721194850000|2024-07-17 05:40:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194860000|2024-07-17 05:41:00|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721194880000|2024-07-17 05:41:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194890000|2024-07-17 05:41:30|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721194900000|2024-07-17 05:41:40|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721194910000|2024-07-17 05:41:50|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194920000|2024-07-17 05:42:00|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|4
1721194930000|2024-07-17 05:42:10|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721194950000|2024-07-17 05:42:30|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|3
1721194960000|2024-07-17 05:42:40|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721194970000|2024-07-17 05:42:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721194980000|2024-07-17 05:43:00|60.74|60.44|60.73|60.43|60.74|60.44|60.72|60.42|4
1721194990000|2024-07-17 05:43:10|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721195000000|2024-07-17 05:43:20|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721195010000|2024-07-17 05:43:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|4
1721195020000|2024-07-17 05:43:40|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721195040000|2024-07-17 05:44:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721195050000|2024-07-17 05:44:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721195060000|2024-07-17 05:44:20|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|3
1721195070000|2024-07-17 05:44:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721195100000|2024-07-17 05:45:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721195110000|2024-07-17 05:45:10|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|6
1721195120000|2024-07-17 05:45:20|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|7
1721195140000|2024-07-17 05:45:40|60.73|60.43|60.69|60.39|60.73|60.43|60.69|60.39|4
1721195150000|2024-07-17 05:45:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|4
1721195160000|2024-07-17 05:46:00|60.64|60.34|60.64|60.34|60.66|60.36|60.64|60.34|3
1721195170000|2024-07-17 05:46:10|60.63|60.33|60.59|60.29|60.65|60.35|60.59|60.29|5
1721195180000|2024-07-17 05:46:20|60.57|60.27|60.55|60.25|60.57|60.27|60.54|60.24|9
1721195190000|2024-07-17 05:46:30|60.56|60.26|60.62|60.32|60.62|60.32|60.56|60.26|11
1721195200000|2024-07-17 05:46:40|60.61|60.31|60.59|60.29|60.62|60.32|60.59|60.29|13
1721195210000|2024-07-17 05:46:50|60.6|60.3|60.58|60.28|60.6|60.3|60.56|60.26|8
1721195220000|2024-07-17 05:47:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721195230000|2024-07-17 05:47:10|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|10
1721195240000|2024-07-17 05:47:20|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|12
1721195250000|2024-07-17 05:47:30|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|6
1721195260000|2024-07-17 05:47:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721195270000|2024-07-17 05:47:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|5
1721195280000|2024-07-17 05:48:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721195290000|2024-07-17 05:48:10|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|4
1721195300000|2024-07-17 05:48:20|60.57|60.27|60.59|60.29|60.59|60.29|60.56|60.26|7
1721195310000|2024-07-17 05:48:30|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721195330000|2024-07-17 05:48:50|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721195340000|2024-07-17 05:49:00|60.56|60.26|60.62|60.32|60.62|60.32|60.56|60.26|6
1721195400000|2024-07-17 05:50:00|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721195410000|2024-07-17 05:50:10|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721195420000|2024-07-17 05:50:20|60.61|60.31|60.59|60.29|60.62|60.32|60.59|60.29|9
1721195430000|2024-07-17 05:50:30|60.6|60.3|60.62|60.32|60.62|60.32|60.59|60.29|5
1721195450000|2024-07-17 05:50:50|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|6
1721195460000|2024-07-17 05:51:00|60.6|60.3|60.57|60.27|60.6|60.3|60.56|60.26|14
1721195470000|2024-07-17 05:51:10|60.56|60.26|60.53|60.23|60.57|60.27|60.53|60.23|11
1721195480000|2024-07-17 05:51:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|10
1721195490000|2024-07-17 05:51:30|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721195510000|2024-07-17 05:51:50|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|11
1721195520000|2024-07-17 05:52:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721195530000|2024-07-17 05:52:10|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|4
1721195540000|2024-07-17 05:52:20|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|5
1721195550000|2024-07-17 05:52:30|60.55|60.25|60.52|60.22|60.55|60.25|60.51|60.21|10
1721195560000|2024-07-17 05:52:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195570000|2024-07-17 05:52:50|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721195580000|2024-07-17 05:53:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|5
1721195590000|2024-07-17 05:53:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721195600000|2024-07-17 05:53:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195610000|2024-07-17 05:53:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721195620000|2024-07-17 05:53:40|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|5
1721195630000|2024-07-17 05:53:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721195640000|2024-07-17 05:54:00|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721195650000|2024-07-17 05:54:10|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721195660000|2024-07-17 05:54:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721195700000|2024-07-17 05:55:00|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|9
1721195710000|2024-07-17 05:55:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195720000|2024-07-17 05:55:20|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721195740000|2024-07-17 05:55:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195750000|2024-07-17 05:55:50|60.56|60.26|60.54|60.24|60.56|60.26|60.53|60.23|4
1721195760000|2024-07-17 05:56:00|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|12
1721195770000|2024-07-17 05:56:10|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721195780000|2024-07-17 05:56:20|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|5
1721195790000|2024-07-17 05:56:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721195810000|2024-07-17 05:56:50|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721195820000|2024-07-17 05:57:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|7
1721195840000|2024-07-17 05:57:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|4
1721195850000|2024-07-17 05:57:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721195860000|2024-07-17 05:57:40|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721195870000|2024-07-17 05:57:50|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721195890000|2024-07-17 05:58:10|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721195900000|2024-07-17 05:58:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|7
1721195910000|2024-07-17 05:58:30|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|5
1721195920000|2024-07-17 05:58:40|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|3
1721195930000|2024-07-17 05:58:50|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|12
1721195940000|2024-07-17 05:59:00|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|5
1721195950000|2024-07-17 05:59:10|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721195960000|2024-07-17 05:59:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|7
1721195970000|2024-07-17 05:59:30|60.53|60.23|60.53|60.23|60.54|60.24|60.52|60.22|10
1721195980000|2024-07-17 05:59:40|60.54|60.24|60.54|60.24|60.54|60.24|60.52|60.22|3
1721195990000|2024-07-17 05:59:50|60.53|60.23|60.48|60.18|60.54|60.24|60.48|60.18|7
1721196000000|2024-07-17 06:00:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721196010000|2024-07-17 06:00:10|60.49|60.19|60.53|60.23|60.53|60.23|60.48|60.18|9
1721196020000|2024-07-17 06:00:20|60.52|60.22|60.53|60.23|60.53|60.23|60.51|60.21|8
1721196030000|2024-07-17 06:00:30|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721196040000|2024-07-17 06:00:40|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|4
1721196050000|2024-07-17 06:00:50|60.49|60.19|60.51|60.21|60.51|60.21|60.49|60.19|3
1721196060000|2024-07-17 06:01:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721196070000|2024-07-17 06:01:10|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|6
1721196080000|2024-07-17 06:01:20|60.49|60.19|60.47|60.17|60.49|60.19|60.47|60.17|2
1721196090000|2024-07-17 06:01:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721196100000|2024-07-17 06:01:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721196110000|2024-07-17 06:01:50|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|5
1721196120000|2024-07-17 06:02:00|60.5|60.2|60.55|60.25|60.56|60.26|60.5|60.2|13
1721196140000|2024-07-17 06:02:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721196150000|2024-07-17 06:02:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721196160000|2024-07-17 06:02:40|60.57|60.27|60.57|60.27|60.59|60.29|60.57|60.27|5
1721196170000|2024-07-17 06:02:50|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|9
1721196180000|2024-07-17 06:03:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721196190000|2024-07-17 06:03:10|60.61|60.31|60.62|60.32|60.63|60.33|60.61|60.31|8
1721196200000|2024-07-17 06:03:20|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721196210000|2024-07-17 06:03:30|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721196220000|2024-07-17 06:03:40|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|3
1721196230000|2024-07-17 06:03:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721196240000|2024-07-17 06:04:00|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|6
1721196270000|2024-07-17 06:04:30|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|10
1721196280000|2024-07-17 06:04:40|60.62|60.32|60.61|60.31|60.62|60.32|60.59|60.29|15
1721196290000|2024-07-17 06:04:50|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|9
1721196300000|2024-07-17 06:05:00|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|12
1721196310000|2024-07-17 06:05:10|60.6|60.3|60.63|60.33|60.63|60.33|60.59|60.29|7
1721196320000|2024-07-17 06:05:20|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721196330000|2024-07-17 06:05:30|60.65|60.35|60.65|60.35|60.65|60.35|60.64|60.34|3
1721196350000|2024-07-17 06:05:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721196360000|2024-07-17 06:06:00|60.63|60.33|60.58|60.28|60.63|60.33|60.58|60.28|10
1721196370000|2024-07-17 06:06:10|60.59|60.29|60.63|60.33|60.63|60.33|60.59|60.29|7
1721196380000|2024-07-17 06:06:20|60.62|60.32|60.62|60.32|60.62|60.32|60.6|60.3|11
1721196390000|2024-07-17 06:06:30|60.61|60.31|60.62|60.32|60.62|60.32|60.6|60.3|17
1721196400000|2024-07-17 06:06:40|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721196410000|2024-07-17 06:06:50|60.62|60.32|60.59|60.29|60.62|60.32|60.58|60.28|6
1721196420000|2024-07-17 06:07:00|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721196440000|2024-07-17 06:07:20|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|7
1721196450000|2024-07-17 06:07:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721196470000|2024-07-17 06:07:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|6
1721196480000|2024-07-17 06:08:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721196490000|2024-07-17 06:08:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721196500000|2024-07-17 06:08:20|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721196510000|2024-07-17 06:08:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721196520000|2024-07-17 06:08:40|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|6
1721196530000|2024-07-17 06:08:50|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|3
1721196540000|2024-07-17 06:09:00|60.62|60.32|60.59|60.29|60.63|60.33|60.58|60.28|10
1721196550000|2024-07-17 06:09:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721196600000|2024-07-17 06:10:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196610000|2024-07-17 06:10:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721196620000|2024-07-17 06:10:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196650000|2024-07-17 06:10:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196660000|2024-07-17 06:11:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721196680000|2024-07-17 06:11:20|60.64|60.34|60.64|60.34|60.65|60.35|60.63|60.33|7
1721196700000|2024-07-17 06:11:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721196710000|2024-07-17 06:11:50|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721196720000|2024-07-17 06:12:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721196730000|2024-07-17 06:12:10|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721196750000|2024-07-17 06:12:30|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|3
1721196770000|2024-07-17 06:12:50|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721196790000|2024-07-17 06:13:10|60.67|60.37|60.7|60.4|60.73|60.43|60.67|60.37|4
1721196800000|2024-07-17 06:13:20|60.67|60.37|60.67|60.37|60.7|60.4|60.67|60.37|7
1721196810000|2024-07-17 06:13:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721196820000|2024-07-17 06:13:40|60.69|60.39|60.71|60.41|60.72|60.42|60.68|60.38|7
1721196830000|2024-07-17 06:13:50|60.72|60.42|60.68|60.38|60.72|60.42|60.68|60.38|9
1721196840000|2024-07-17 06:14:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721196850000|2024-07-17 06:14:10|60.66|60.36|60.65|60.35|60.67|60.37|60.65|60.35|10
1721196860000|2024-07-17 06:14:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721196870000|2024-07-17 06:14:30|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|5
1721196880000|2024-07-17 06:14:40|60.65|60.35|60.64|60.34|60.65|60.35|60.63|60.33|8
1721196890000|2024-07-17 06:14:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721196900000|2024-07-17 06:15:00|60.63|60.33|60.62|60.32|60.64|60.34|60.62|60.32|9
1721196910000|2024-07-17 06:15:10|60.61|60.31|60.64|60.34|60.64|60.34|60.6|60.3|6
1721196920000|2024-07-17 06:15:20|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721196930000|2024-07-17 06:15:30|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|3
1721196960000|2024-07-17 06:16:00|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|3
1721196970000|2024-07-17 06:16:10|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|5
1721196990000|2024-07-17 06:16:30|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721197000000|2024-07-17 06:16:40|60.61|60.31|60.57|60.27|60.61|60.31|60.57|60.27|9
1721197010000|2024-07-17 06:16:50|60.56|60.26|60.59|60.29|60.59|60.29|60.56|60.26|4
1721197020000|2024-07-17 06:17:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721197030000|2024-07-17 06:17:10|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|10
1721197040000|2024-07-17 06:17:20|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|6
1721197050000|2024-07-17 06:17:30|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|5
1721197060000|2024-07-17 06:17:40|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721197070000|2024-07-17 06:17:50|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|8
1721197080000|2024-07-17 06:18:00|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|10
1721197090000|2024-07-17 06:18:10|60.54|60.24|60.52|60.22|60.54|60.24|60.51|60.21|10
1721197100000|2024-07-17 06:18:20|60.51|60.21|60.45|60.15|60.51|60.21|60.45|60.15|7
1721197110000|2024-07-17 06:18:30|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|6
1721197120000|2024-07-17 06:18:40|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|12
1721197130000|2024-07-17 06:18:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721197140000|2024-07-17 06:19:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721197150000|2024-07-17 06:19:10|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721197160000|2024-07-17 06:19:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721197170000|2024-07-17 06:19:30|60.47|60.17|60.52|60.22|60.52|60.22|60.47|60.17|3
1721197180000|2024-07-17 06:19:40|60.51|60.21|60.51|60.21|60.53|60.23|60.51|60.21|3
1721197190000|2024-07-17 06:19:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|10
1721197200000|2024-07-17 06:20:00|60.53|60.23|60.55|60.25|60.55|60.25|60.52|60.22|7
1721197210000|2024-07-17 06:20:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|4
1721197220000|2024-07-17 06:20:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|6
1721197240000|2024-07-17 06:20:40|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721197260000|2024-07-17 06:21:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721197270000|2024-07-17 06:21:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721197280000|2024-07-17 06:21:20|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721197290000|2024-07-17 06:21:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721197320000|2024-07-17 06:22:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721197330000|2024-07-17 06:22:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721197340000|2024-07-17 06:22:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721197350000|2024-07-17 06:22:30|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721197360000|2024-07-17 06:22:40|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721197370000|2024-07-17 06:22:50|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|9
1721197380000|2024-07-17 06:23:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|7
1721197390000|2024-07-17 06:23:10|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|6
1721197400000|2024-07-17 06:23:20|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|11
1721197410000|2024-07-17 06:23:30|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|7
1721197420000|2024-07-17 06:23:40|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|4
1721197430000|2024-07-17 06:23:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721197440000|2024-07-17 06:24:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721197450000|2024-07-17 06:24:10|60.46|60.16|60.44|60.14|60.47|60.17|60.44|60.14|4
1721197460000|2024-07-17 06:24:20|60.45|60.15|60.43|60.13|60.45|60.15|60.42|60.12|7
1721197470000|2024-07-17 06:24:30|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721197480000|2024-07-17 06:24:40|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721197490000|2024-07-17 06:24:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721197500000|2024-07-17 06:25:00|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721197510000|2024-07-17 06:25:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721197520000|2024-07-17 06:25:20|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721197530000|2024-07-17 06:25:30|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|7
1721197540000|2024-07-17 06:25:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721197560000|2024-07-17 06:26:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721197570000|2024-07-17 06:26:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721197580000|2024-07-17 06:26:20|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721197650000|2024-07-17 06:27:30|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721197660000|2024-07-17 06:27:40|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|7
1721197670000|2024-07-17 06:27:50|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|5
1721197680000|2024-07-17 06:28:00|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|4
1721197690000|2024-07-17 06:28:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721197700000|2024-07-17 06:28:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721197720000|2024-07-17 06:28:40|60.48|60.18|60.53|60.23|60.53|60.23|60.48|60.18|3
1721197740000|2024-07-17 06:29:00|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721197780000|2024-07-17 06:29:40|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721197790000|2024-07-17 06:29:50|60.57|60.27|60.55|60.25|60.58|60.28|60.55|60.25|14
1721197810000|2024-07-17 06:30:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721197820000|2024-07-17 06:30:20|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|11
1721197830000|2024-07-17 06:30:30|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|3
1721197840000|2024-07-17 06:30:40|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|5
1721197850000|2024-07-17 06:30:50|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721197860000|2024-07-17 06:31:00|60.53|60.23|60.5|60.2|60.53|60.23|60.5|60.2|3
1721197870000|2024-07-17 06:31:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721197880000|2024-07-17 06:31:20|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721197890000|2024-07-17 06:31:30|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721197910000|2024-07-17 06:31:50|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|13
1721197920000|2024-07-17 06:32:00|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|5
1721197930000|2024-07-17 06:32:10|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|10
1721197940000|2024-07-17 06:32:20|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|12
1721197950000|2024-07-17 06:32:30|60.57|60.27|60.58|60.28|60.59|60.29|60.56|60.26|10
1721197960000|2024-07-17 06:32:40|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|11
1721197970000|2024-07-17 06:32:50|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|13
1721197980000|2024-07-17 06:33:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721197990000|2024-07-17 06:33:10|60.58|60.28|60.63|60.33|60.63|60.33|60.57|60.27|9
1721198010000|2024-07-17 06:33:30|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|4
1721198020000|2024-07-17 06:33:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|5
1721198030000|2024-07-17 06:33:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721198060000|2024-07-17 06:34:20|60.67|60.37|60.73|60.43|60.73|60.43|60.67|60.37|4
1721198070000|2024-07-17 06:34:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|10
1721198090000|2024-07-17 06:34:50|60.76|60.46|60.81|60.51|60.82|60.52|60.76|60.46|9
1721198100000|2024-07-17 06:35:00|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|4
1721198110000|2024-07-17 06:35:10|60.82|60.52|60.84|60.54|60.85|60.55|60.82|60.52|21
1721198120000|2024-07-17 06:35:20|60.87|60.57|60.85|60.55|60.87|60.57|60.84|60.54|13
1721198130000|2024-07-17 06:35:30|60.86|60.56|60.87|60.57|60.87|60.57|60.85|60.55|10
1721198140000|2024-07-17 06:35:40|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|7
1721198170000|2024-07-17 06:36:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198180000|2024-07-17 06:36:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721198200000|2024-07-17 06:36:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198220000|2024-07-17 06:37:00|60.85|60.55|60.85|60.55|60.85|60.55|60.82|60.52|4
1721198230000|2024-07-17 06:37:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198240000|2024-07-17 06:37:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721198250000|2024-07-17 06:37:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721198260000|2024-07-17 06:37:40|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721198270000|2024-07-17 06:37:50|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721198280000|2024-07-17 06:38:00|60.86|60.56|60.86|60.56|60.86|60.56|60.84|60.54|11
1721198290000|2024-07-17 06:38:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198300000|2024-07-17 06:38:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721198310000|2024-07-17 06:38:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198340000|2024-07-17 06:39:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721198350000|2024-07-17 06:39:10|60.87|60.57|60.86|60.56|60.87|60.57|60.85|60.55|4
1721198380000|2024-07-17 06:39:40|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198390000|2024-07-17 06:39:50|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|4
1721198400000|2024-07-17 06:40:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721198420000|2024-07-17 06:40:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721198430000|2024-07-17 06:40:30|60.88|60.58|60.88|60.58|60.9|60.6|60.88|60.58|13
1721198450000|2024-07-17 06:40:50|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721198460000|2024-07-17 06:41:00|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721198480000|2024-07-17 06:41:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721198520000|2024-07-17 06:42:00|60.87|60.57|60.94|60.64|60.94|60.64|60.87|60.57|6
1721198530000|2024-07-17 06:42:10|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|5
1721198540000|2024-07-17 06:42:20|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|3
1721198570000|2024-07-17 06:42:50|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721198580000|2024-07-17 06:43:00|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|11
1721198590000|2024-07-17 06:43:10|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721198600000|2024-07-17 06:43:20|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|8
1721198620000|2024-07-17 06:43:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721198630000|2024-07-17 06:43:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721198640000|2024-07-17 06:44:00|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|5
1721198650000|2024-07-17 06:44:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721198710000|2024-07-17 06:45:10|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721198730000|2024-07-17 06:45:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721198760000|2024-07-17 06:46:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721198790000|2024-07-17 06:46:30|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721198800000|2024-07-17 06:46:40|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|6
1721198810000|2024-07-17 06:46:50|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|3
1721198820000|2024-07-17 06:47:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|2
1721198830000|2024-07-17 06:47:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721198840000|2024-07-17 06:47:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721198860000|2024-07-17 06:47:40|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721198870000|2024-07-17 06:47:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721198880000|2024-07-17 06:48:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|8
1721198900000|2024-07-17 06:48:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721198910000|2024-07-17 06:48:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721198920000|2024-07-17 06:48:40|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721198930000|2024-07-17 06:48:50|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721198940000|2024-07-17 06:49:00|61|60.7|61|60.7|61.01|60.71|61|60.7|7
1721198960000|2024-07-17 06:49:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721198970000|2024-07-17 06:49:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721198980000|2024-07-17 06:49:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721198990000|2024-07-17 06:49:50|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721199000000|2024-07-17 06:50:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|7
1721199010000|2024-07-17 06:50:10|61|60.7|61.03|60.73|61.03|60.73|60.99|60.69|8
1721199020000|2024-07-17 06:50:20|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721199030000|2024-07-17 06:50:30|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721199060000|2024-07-17 06:51:00|61.03|60.73|61|60.7|61.04|60.74|61|60.7|10
1721199070000|2024-07-17 06:51:10|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|5
1721199080000|2024-07-17 06:51:20|61.02|60.72|61.04|60.74|61.04|60.74|61.01|60.71|4
1721199100000|2024-07-17 06:51:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721199110000|2024-07-17 06:51:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721199120000|2024-07-17 06:52:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721199130000|2024-07-17 06:52:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721199140000|2024-07-17 06:52:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721199150000|2024-07-17 06:52:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|6
1721199160000|2024-07-17 06:52:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721199180000|2024-07-17 06:53:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721199190000|2024-07-17 06:53:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721199200000|2024-07-17 06:53:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721199210000|2024-07-17 06:53:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|7
1721199220000|2024-07-17 06:53:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721199230000|2024-07-17 06:53:50|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|5
1721199240000|2024-07-17 06:54:00|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|4
1721199250000|2024-07-17 06:54:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721199260000|2024-07-17 06:54:20|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|2
1721199280000|2024-07-17 06:54:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721199290000|2024-07-17 06:54:50|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721199310000|2024-07-17 06:55:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721199340000|2024-07-17 06:55:40|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721199350000|2024-07-17 06:55:50|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721199360000|2024-07-17 06:56:00|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721199370000|2024-07-17 06:56:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721199380000|2024-07-17 06:56:20|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|3
1721199390000|2024-07-17 06:56:30|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|6
1721199400000|2024-07-17 06:56:40|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|4
1721199410000|2024-07-17 06:56:50|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721199420000|2024-07-17 06:57:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721199430000|2024-07-17 06:57:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|5
1721199440000|2024-07-17 06:57:20|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|8
1721199450000|2024-07-17 06:57:30|61.03|60.73|61|60.7|61.03|60.73|61|60.7|4
1721199460000|2024-07-17 06:57:40|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|2
1721199490000|2024-07-17 06:58:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721199500000|2024-07-17 06:58:20|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721199510000|2024-07-17 06:58:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721199540000|2024-07-17 06:59:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721199550000|2024-07-17 06:59:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721199560000|2024-07-17 06:59:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721199570000|2024-07-17 06:59:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199580000|2024-07-17 06:59:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721199590000|2024-07-17 06:59:50|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199600000|2024-07-17 07:00:00|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|7
1721199610000|2024-07-17 07:00:10|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|5
1721199620000|2024-07-17 07:00:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721199630000|2024-07-17 07:00:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721199640000|2024-07-17 07:00:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721199650000|2024-07-17 07:00:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721199660000|2024-07-17 07:01:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721199670000|2024-07-17 07:01:10|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721199680000|2024-07-17 07:01:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721199690000|2024-07-17 07:01:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721199700000|2024-07-17 07:01:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721199710000|2024-07-17 07:01:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721199720000|2024-07-17 07:02:00|60.99|60.69|61.04|60.74|61.04|60.74|60.99|60.69|4
1721199730000|2024-07-17 07:02:10|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721199740000|2024-07-17 07:02:20|61.02|60.72|61.02|60.72|61.04|60.74|61.01|60.71|8
1721199750000|2024-07-17 07:02:30|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721199760000|2024-07-17 07:02:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721199780000|2024-07-17 07:03:00|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721199790000|2024-07-17 07:03:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|6
1721199800000|2024-07-17 07:03:20|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|4
1721199810000|2024-07-17 07:03:30|60.95|60.65|60.88|60.58|60.95|60.65|60.88|60.58|5
1721199820000|2024-07-17 07:03:40|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|9
1721199830000|2024-07-17 07:03:50|60.88|60.58|60.96|60.66|60.97|60.67|60.88|60.58|10
1721199840000|2024-07-17 07:04:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721199860000|2024-07-17 07:04:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721199870000|2024-07-17 07:04:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721199880000|2024-07-17 07:04:40|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|2
1721199890000|2024-07-17 07:04:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721199920000|2024-07-17 07:05:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721199940000|2024-07-17 07:05:40|61|60.7|61.04|60.74|61.05|60.75|61|60.7|7
1721199950000|2024-07-17 07:05:50|61.05|60.75|61.05|60.75|61.05|60.75|61.03|60.73|11
1721199960000|2024-07-17 07:06:00|61.04|60.74|61.06|60.76|61.07|60.77|61.03|60.73|12
1721199970000|2024-07-17 07:06:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721200000000|2024-07-17 07:06:40|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721200010000|2024-07-17 07:06:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721200020000|2024-07-17 07:07:00|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|4
1721200030000|2024-07-17 07:07:10|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|4
1721200040000|2024-07-17 07:07:20|61.04|60.74|61|60.7|61.04|60.74|60.99|60.69|11
1721200050000|2024-07-17 07:07:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721200060000|2024-07-17 07:07:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721200070000|2024-07-17 07:07:50|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721200080000|2024-07-17 07:08:00|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721200090000|2024-07-17 07:08:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721200100000|2024-07-17 07:08:20|60.99|60.69|61|60.7|61|60.7|60.98|60.68|6
1721200110000|2024-07-17 07:08:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721200120000|2024-07-17 07:08:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721200130000|2024-07-17 07:08:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721200140000|2024-07-17 07:09:00|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721200150000|2024-07-17 07:09:10|60.99|60.69|61.05|60.75|61.05|60.75|60.99|60.69|7
1721200170000|2024-07-17 07:09:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721200180000|2024-07-17 07:09:40|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|6
1721200190000|2024-07-17 07:09:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721200200000|2024-07-17 07:10:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721200210000|2024-07-17 07:10:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721200220000|2024-07-17 07:10:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721200230000|2024-07-17 07:10:30|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721200270000|2024-07-17 07:11:10|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|4
1721200280000|2024-07-17 07:11:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721200290000|2024-07-17 07:11:30|61.09|60.79|61.13|60.83|61.13|60.83|61.09|60.79|5
1721200310000|2024-07-17 07:11:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721200320000|2024-07-17 07:12:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721200330000|2024-07-17 07:12:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|8
1721200340000|2024-07-17 07:12:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721200350000|2024-07-17 07:12:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721200360000|2024-07-17 07:12:40|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|5
1721200370000|2024-07-17 07:12:50|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721200380000|2024-07-17 07:13:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721200410000|2024-07-17 07:13:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721200470000|2024-07-17 07:14:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721200480000|2024-07-17 07:14:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721200490000|2024-07-17 07:14:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|7
1721200500000|2024-07-17 07:15:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721200510000|2024-07-17 07:15:10|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|7
1721200520000|2024-07-17 07:15:20|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721200530000|2024-07-17 07:15:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200540000|2024-07-17 07:15:40|61.14|60.84|61.11|60.81|61.14|60.84|61.11|60.81|9
1721200560000|2024-07-17 07:16:00|61.1|60.8|61.08|60.78|61.1|60.8|61.07|60.77|8
1721200570000|2024-07-17 07:16:10|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|7
1721200580000|2024-07-17 07:16:20|61.1|60.8|61.14|60.84|61.14|60.84|61.1|60.8|8
1721200600000|2024-07-17 07:16:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|7
1721200620000|2024-07-17 07:17:00|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|9
1721200630000|2024-07-17 07:17:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200640000|2024-07-17 07:17:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721200650000|2024-07-17 07:17:30|61.14|60.84|61.18|60.88|61.18|60.88|61.14|60.84|8
1721200660000|2024-07-17 07:17:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721200670000|2024-07-17 07:17:50|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721200680000|2024-07-17 07:18:00|61.17|60.87|61.14|60.84|61.17|60.87|61.12|60.82|19
1721200690000|2024-07-17 07:18:10|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|10
1721200700000|2024-07-17 07:18:20|61.12|60.82|61.15|60.85|61.15|60.85|61.11|60.81|15
1721200710000|2024-07-17 07:18:30|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721200720000|2024-07-17 07:18:40|61.15|60.85|61.18|60.88|61.18|60.88|61.15|60.85|11
1721200750000|2024-07-17 07:19:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200760000|2024-07-17 07:19:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200770000|2024-07-17 07:19:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721200780000|2024-07-17 07:19:40|61.16|60.86|61.17|60.87|61.18|60.88|61.16|60.86|5
1721200790000|2024-07-17 07:19:50|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|13
1721200800000|2024-07-17 07:20:00|61.16|60.86|61.15|60.85|61.17|60.87|61.14|60.84|13
1721200810000|2024-07-17 07:20:10|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|6
1721200820000|2024-07-17 07:20:20|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|15
1721200830000|2024-07-17 07:20:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721200840000|2024-07-17 07:20:40|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721200850000|2024-07-17 07:20:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721200860000|2024-07-17 07:21:00|61.14|60.84|61.18|60.88|61.18|60.88|61.14|60.84|9
1721200870000|2024-07-17 07:21:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721200880000|2024-07-17 07:21:20|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|6
1721200890000|2024-07-17 07:21:30|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|10
1721200900000|2024-07-17 07:21:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721200910000|2024-07-17 07:21:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721200920000|2024-07-17 07:22:00|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|8
1721200930000|2024-07-17 07:22:10|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|9
1721200940000|2024-07-17 07:22:20|61.18|60.88|61.17|60.87|61.18|60.88|61.16|60.86|6
1721200950000|2024-07-17 07:22:30|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|4
1721200960000|2024-07-17 07:22:40|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721200980000|2024-07-17 07:23:00|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721200990000|2024-07-17 07:23:10|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721201040000|2024-07-17 07:24:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721201050000|2024-07-17 07:24:10|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721201070000|2024-07-17 07:24:30|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721201080000|2024-07-17 07:24:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721201090000|2024-07-17 07:24:50|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|4
1721201100000|2024-07-17 07:25:00|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|6
1721201110000|2024-07-17 07:25:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721201120000|2024-07-17 07:25:20|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|5
1721201130000|2024-07-17 07:25:30|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|4
1721201160000|2024-07-17 07:26:00|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|4
1721201170000|2024-07-17 07:26:10|61.22|60.92|61.14|60.84|61.23|60.93|61.14|60.84|12
1721201180000|2024-07-17 07:26:20|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|12
1721201190000|2024-07-17 07:26:30|61.15|60.85|61.14|60.84|61.15|60.85|61.12|60.82|10
1721201200000|2024-07-17 07:26:40|61.13|60.83|61.14|60.84|61.15|60.85|61.12|60.82|11
1721201210000|2024-07-17 07:26:50|61.13|60.83|61.14|60.84|61.16|60.86|61.1|60.8|12
1721201220000|2024-07-17 07:27:00|61.13|60.83|61.15|60.85|61.17|60.87|61.13|60.83|13
1721201230000|2024-07-17 07:27:10|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201250000|2024-07-17 07:27:30|61.15|60.85|61.06|60.76|61.15|60.85|61.06|60.76|10
1721201260000|2024-07-17 07:27:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721201270000|2024-07-17 07:27:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721201280000|2024-07-17 07:28:00|61.07|60.77|61.12|60.82|61.13|60.83|61.07|60.77|8
1721201290000|2024-07-17 07:28:10|61.13|60.83|61.13|60.83|61.13|60.83|61.09|60.79|8
1721201300000|2024-07-17 07:28:20|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|6
1721201310000|2024-07-17 07:28:30|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|11
1721201320000|2024-07-17 07:28:40|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721201330000|2024-07-17 07:28:50|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721201340000|2024-07-17 07:29:00|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721201360000|2024-07-17 07:29:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721201370000|2024-07-17 07:29:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721201390000|2024-07-17 07:29:50|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201410000|2024-07-17 07:30:10|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721201420000|2024-07-17 07:30:20|61.13|60.83|61.11|60.81|61.13|60.83|61.1|60.8|7
1721201430000|2024-07-17 07:30:30|61.1|60.8|61.08|60.78|61.11|60.81|61.07|60.77|11
1721201440000|2024-07-17 07:30:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|10
1721201450000|2024-07-17 07:30:50|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|7
1721201460000|2024-07-17 07:31:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721201470000|2024-07-17 07:31:10|61.04|60.74|60.99|60.69|61.04|60.74|60.98|60.68|11
1721201480000|2024-07-17 07:31:20|61.02|60.72|61.01|60.71|61.05|60.75|61.01|60.71|13
1721201490000|2024-07-17 07:31:30|61|60.7|60.97|60.67|61.01|60.71|60.97|60.67|7
1721201500000|2024-07-17 07:31:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721201510000|2024-07-17 07:31:50|60.99|60.69|61.02|60.72|61.03|60.73|60.99|60.69|8
1721201520000|2024-07-17 07:32:00|61.04|60.74|61.03|60.73|61.05|60.75|61.02|60.72|10
1721201530000|2024-07-17 07:32:10|61.02|60.72|60.98|60.68|61.03|60.73|60.97|60.67|16
1721201540000|2024-07-17 07:32:20|60.97|60.67|60.96|60.66|60.99|60.69|60.96|60.66|13
1721201550000|2024-07-17 07:32:30|60.97|60.67|60.97|60.67|60.97|60.67|60.95|60.65|13
1721201560000|2024-07-17 07:32:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|11
1721201570000|2024-07-17 07:32:50|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721201580000|2024-07-17 07:33:00|60.97|60.67|60.98|60.68|60.98|60.68|60.96|60.66|4
1721201590000|2024-07-17 07:33:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721201600000|2024-07-17 07:33:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721201610000|2024-07-17 07:33:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|8
1721201620000|2024-07-17 07:33:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|7
1721201630000|2024-07-17 07:33:50|60.98|60.68|61.04|60.74|61.05|60.75|60.98|60.68|11
1721201640000|2024-07-17 07:34:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721201650000|2024-07-17 07:34:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721201660000|2024-07-17 07:34:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721201670000|2024-07-17 07:34:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721201690000|2024-07-17 07:34:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721201700000|2024-07-17 07:35:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|9
1721201710000|2024-07-17 07:35:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|5
1721201720000|2024-07-17 07:35:20|61.05|60.75|61.13|60.83|61.14|60.84|61.04|60.74|13
1721201730000|2024-07-17 07:35:30|61.14|60.84|61.19|60.89|61.19|60.89|61.14|60.84|9
1721201740000|2024-07-17 07:35:40|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|4
1721201750000|2024-07-17 07:35:50|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|5
1721201760000|2024-07-17 07:36:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721201770000|2024-07-17 07:36:10|61.17|60.87|61.13|60.83|61.17|60.87|61.13|60.83|7
1721201780000|2024-07-17 07:36:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721201790000|2024-07-17 07:36:30|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|4
1721201800000|2024-07-17 07:36:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721201810000|2024-07-17 07:36:50|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|7
1721201820000|2024-07-17 07:37:00|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201830000|2024-07-17 07:37:10|61.15|60.85|61.13|60.83|61.15|60.85|61.13|60.83|3
1721201840000|2024-07-17 07:37:20|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721201850000|2024-07-17 07:37:30|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721201860000|2024-07-17 07:37:40|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721201870000|2024-07-17 07:37:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721201880000|2024-07-17 07:38:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721201890000|2024-07-17 07:38:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721201900000|2024-07-17 07:38:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721201910000|2024-07-17 07:38:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721201920000|2024-07-17 07:38:40|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721201990000|2024-07-17 07:39:50|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721202000000|2024-07-17 07:40:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|8
1721202010000|2024-07-17 07:40:10|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|9
1721202020000|2024-07-17 07:40:20|61.16|60.86|61.2|60.9|61.2|60.9|61.16|60.86|6
1721202030000|2024-07-17 07:40:30|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|9
1721202060000|2024-07-17 07:41:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721202070000|2024-07-17 07:41:10|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721202080000|2024-07-17 07:41:20|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721202090000|2024-07-17 07:41:30|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|5
1721202100000|2024-07-17 07:41:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721202110000|2024-07-17 07:41:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721202120000|2024-07-17 07:42:00|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721202140000|2024-07-17 07:42:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721202150000|2024-07-17 07:42:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721202160000|2024-07-17 07:42:40|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721202180000|2024-07-17 07:43:00|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721202190000|2024-07-17 07:43:10|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|10
1721202200000|2024-07-17 07:43:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721202210000|2024-07-17 07:43:30|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721202220000|2024-07-17 07:43:40|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|9
1721202230000|2024-07-17 07:43:50|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|7
1721202240000|2024-07-17 07:44:00|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721202250000|2024-07-17 07:44:10|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721202260000|2024-07-17 07:44:20|61.13|60.83|61.12|60.82|61.13|60.83|61.09|60.79|7
1721202270000|2024-07-17 07:44:30|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|6
1721202280000|2024-07-17 07:44:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721202290000|2024-07-17 07:44:50|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|6
1721202300000|2024-07-17 07:45:00|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|6
1721202310000|2024-07-17 07:45:10|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721202320000|2024-07-17 07:45:20|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721202330000|2024-07-17 07:45:30|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|9
1721202350000|2024-07-17 07:45:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721202360000|2024-07-17 07:46:00|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721202370000|2024-07-17 07:46:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721202380000|2024-07-17 07:46:20|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|4
1721202390000|2024-07-17 07:46:30|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|6
1721202400000|2024-07-17 07:46:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721202410000|2024-07-17 07:46:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721202420000|2024-07-17 07:47:00|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721202430000|2024-07-17 07:47:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721202440000|2024-07-17 07:47:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721202450000|2024-07-17 07:47:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721202460000|2024-07-17 07:47:40|61.02|60.72|61.04|60.74|61.04|60.74|60.99|60.69|7
1721202470000|2024-07-17 07:47:50|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721202490000|2024-07-17 07:48:10|61.03|60.73|61|60.7|61.03|60.73|61|60.7|11
1721202500000|2024-07-17 07:48:20|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|13
1721202510000|2024-07-17 07:48:30|60.99|60.69|61.04|60.74|61.04|60.74|60.98|60.68|14
1721202520000|2024-07-17 07:48:40|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721202530000|2024-07-17 07:48:50|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|10
1721202540000|2024-07-17 07:49:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721202550000|2024-07-17 07:49:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|8
1721202560000|2024-07-17 07:49:20|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|7
1721202570000|2024-07-17 07:49:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721202580000|2024-07-17 07:49:40|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721202590000|2024-07-17 07:49:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721202600000|2024-07-17 07:50:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721202610000|2024-07-17 07:50:10|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721202620000|2024-07-17 07:50:20|61.04|60.74|61.05|60.75|61.07|60.77|61.04|60.74|8
1721202630000|2024-07-17 07:50:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|10
1721202640000|2024-07-17 07:50:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721202660000|2024-07-17 07:51:00|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|8
1721202670000|2024-07-17 07:51:10|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|4
1721202680000|2024-07-17 07:51:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721202690000|2024-07-17 07:51:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|5
1721202700000|2024-07-17 07:51:40|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721202720000|2024-07-17 07:52:00|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|10
1721202730000|2024-07-17 07:52:10|61.01|60.71|61.04|60.74|61.04|60.74|60.98|60.68|16
1721202740000|2024-07-17 07:52:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721202750000|2024-07-17 07:52:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|9
1721202760000|2024-07-17 07:52:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|9
1721202770000|2024-07-17 07:52:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721202780000|2024-07-17 07:53:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|8
1721202790000|2024-07-17 07:53:10|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|9
1721202800000|2024-07-17 07:53:20|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721202810000|2024-07-17 07:53:30|61.02|60.72|60.98|60.68|61.02|60.72|60.98|60.68|5
1721202820000|2024-07-17 07:53:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721202830000|2024-07-17 07:53:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721202840000|2024-07-17 07:54:00|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|8
1721202850000|2024-07-17 07:54:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|8
1721202860000|2024-07-17 07:54:20|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|11
1721202870000|2024-07-17 07:54:30|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|8
1721202880000|2024-07-17 07:54:40|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|6
1721202890000|2024-07-17 07:54:50|60.9|60.6|60.9|60.6|60.93|60.63|60.9|60.6|4
1721202900000|2024-07-17 07:55:00|60.91|60.61|60.93|60.63|60.93|60.63|60.9|60.6|8
1721202910000|2024-07-17 07:55:10|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|7
1721202920000|2024-07-17 07:55:20|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|8
1721202930000|2024-07-17 07:55:30|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|13
1721202940000|2024-07-17 07:55:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721202950000|2024-07-17 07:55:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721202960000|2024-07-17 07:56:00|61|60.7|61.03|60.73|61.03|60.73|61|60.7|7
1721202970000|2024-07-17 07:56:10|61.02|60.72|61|60.7|61.02|60.72|61|60.7|9
1721202980000|2024-07-17 07:56:20|61.01|60.71|61|60.7|61.01|60.71|61|60.7|8
1721202990000|2024-07-17 07:56:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|12
1721203000000|2024-07-17 07:56:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721203010000|2024-07-17 07:56:50|61.01|60.71|61.04|60.74|61.06|60.76|61.01|60.71|5
1721203020000|2024-07-17 07:57:00|61.06|60.76|61.07|60.77|61.08|60.78|61.04|60.74|15
1721203030000|2024-07-17 07:57:10|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|8
1721203040000|2024-07-17 07:57:20|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|8
1721203050000|2024-07-17 07:57:30|61.08|60.78|61.15|60.85|61.16|60.86|61.08|60.78|16
1721203060000|2024-07-17 07:57:40|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|20
1721203070000|2024-07-17 07:57:50|61.16|60.86|61.14|60.84|61.16|60.86|61.14|60.84|7
1721203080000|2024-07-17 07:58:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|10
1721203090000|2024-07-17 07:58:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721203100000|2024-07-17 07:58:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721203120000|2024-07-17 07:58:40|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721203130000|2024-07-17 07:58:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|8
1721203140000|2024-07-17 07:59:00|61.13|60.83|61.12|60.82|61.13|60.83|61.1|60.8|4
1721203150000|2024-07-17 07:59:10|61.1|60.8|61.09|60.79|61.12|60.82|61.08|60.78|9
1721203160000|2024-07-17 07:59:20|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|10
1721203170000|2024-07-17 07:59:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721203180000|2024-07-17 07:59:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|8
1721203190000|2024-07-17 07:59:50|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|5
1721203200000|2024-07-17 08:00:00|61.1|60.8|61.07|60.77|61.12|60.82|61.07|60.77|11
1721203210000|2024-07-17 08:00:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|8
1721203220000|2024-07-17 08:00:20|61.08|60.78|61.09|60.79|61.11|60.81|61.07|60.77|15
1721203230000|2024-07-17 08:00:30|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|11
1721203240000|2024-07-17 08:00:40|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|10
1721203250000|2024-07-17 08:00:50|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|7
1721203260000|2024-07-17 08:01:00|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|14
1721203270000|2024-07-17 08:01:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721203280000|2024-07-17 08:01:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721203290000|2024-07-17 08:01:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721203300000|2024-07-17 08:01:40|61.2|60.9|61.18|60.88|61.2|60.9|61.17|60.87|8
1721203310000|2024-07-17 08:01:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721203320000|2024-07-17 08:02:00|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|2
1721203340000|2024-07-17 08:02:20|61.16|60.86|61.14|60.84|61.17|60.87|61.14|60.84|5
1721203350000|2024-07-17 08:02:30|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|6
1721203360000|2024-07-17 08:02:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|9
1721203400000|2024-07-17 08:03:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721203410000|2024-07-17 08:03:30|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|5
1721203420000|2024-07-17 08:03:40|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|10
1721203430000|2024-07-17 08:03:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|10
1721203440000|2024-07-17 08:04:00|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|7
1721203450000|2024-07-17 08:04:10|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|10
1721203460000|2024-07-17 08:04:20|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|8
1721203470000|2024-07-17 08:04:30|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|4
1721203480000|2024-07-17 08:04:40|61.15|60.85|61.16|60.86|61.18|60.88|61.15|60.85|11
1721203500000|2024-07-17 08:05:00|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|9
1721203510000|2024-07-17 08:05:10|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721203520000|2024-07-17 08:05:20|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|10
1721203530000|2024-07-17 08:05:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721203540000|2024-07-17 08:05:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|6
1721203550000|2024-07-17 08:05:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|7
1721203560000|2024-07-17 08:06:00|61.13|60.83|61.13|60.83|61.15|60.85|61.12|60.82|7
1721203570000|2024-07-17 08:06:10|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|8
1721203580000|2024-07-17 08:06:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|11
1721203590000|2024-07-17 08:06:30|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|11
1721203600000|2024-07-17 08:06:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721203610000|2024-07-17 08:06:50|61.13|60.83|61.14|60.84|61.14|60.84|61.1|60.8|13
1721203620000|2024-07-17 08:07:00|61.13|60.83|61.09|60.79|61.13|60.83|61.08|60.78|4
1721203630000|2024-07-17 08:07:10|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|20
1721203640000|2024-07-17 08:07:20|61.12|60.82|61.13|60.83|61.14|60.84|61.1|60.8|12
1721203650000|2024-07-17 08:07:30|61.14|60.84|61.09|60.79|61.15|60.85|61.09|60.79|18
1721203660000|2024-07-17 08:07:40|61.08|60.78|61.1|60.8|61.11|60.81|61.08|60.78|9
1721203670000|2024-07-17 08:07:50|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|9
1721203680000|2024-07-17 08:08:00|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|18
1721203690000|2024-07-17 08:08:10|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721203700000|2024-07-17 08:08:20|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|10
1721203710000|2024-07-17 08:08:30|61.13|60.83|61.15|60.85|61.16|60.86|61.13|60.83|18
1721203720000|2024-07-17 08:08:40|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|8
1721203730000|2024-07-17 08:08:50|61.14|60.84|61.13|60.83|61.15|60.85|61.09|60.79|16
1721203740000|2024-07-17 08:09:00|61.14|60.84|61.11|60.81|61.15|60.85|61.1|60.8|11
1721203750000|2024-07-17 08:09:10|61.13|60.83|61.15|60.85|61.16|60.86|61.13|60.83|9
1721203760000|2024-07-17 08:09:20|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|5
1721203770000|2024-07-17 08:09:30|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|9
1721203780000|2024-07-17 08:09:40|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|9
1721203790000|2024-07-17 08:09:50|61.14|60.84|61.09|60.79|61.14|60.84|61.09|60.79|11
1721203800000|2024-07-17 08:10:00|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|6
1721203810000|2024-07-17 08:10:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721203820000|2024-07-17 08:10:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|9
1721203830000|2024-07-17 08:10:30|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|11
1721203840000|2024-07-17 08:10:40|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721203850000|2024-07-17 08:10:50|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721203860000|2024-07-17 08:11:00|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721203870000|2024-07-17 08:11:10|61.03|60.73|61.04|60.74|61.06|60.76|61.03|60.73|12
1721203880000|2024-07-17 08:11:20|61.03|60.73|60.97|60.67|61.04|60.74|60.97|60.67|19
1721203890000|2024-07-17 08:11:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721203900000|2024-07-17 08:11:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|8
1721203910000|2024-07-17 08:11:50|60.98|60.68|61.03|60.73|61.03|60.73|60.96|60.66|13
1721203920000|2024-07-17 08:12:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|10
1721203930000|2024-07-17 08:12:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|8
1721203940000|2024-07-17 08:12:20|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|6
1721203950000|2024-07-17 08:12:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|4
1721203960000|2024-07-17 08:12:40|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721203970000|2024-07-17 08:12:50|61.04|60.74|61.03|60.73|61.05|60.75|61.02|60.72|16
1721203980000|2024-07-17 08:13:00|61.02|60.72|60.98|60.68|61.04|60.74|60.98|60.68|10
1721203990000|2024-07-17 08:13:10|60.97|60.67|60.93|60.63|60.98|60.68|60.93|60.63|15
1721204000000|2024-07-17 08:13:20|60.92|60.62|60.94|60.64|60.95|60.65|60.9|60.6|19
1721204010000|2024-07-17 08:13:30|60.93|60.63|60.87|60.57|60.93|60.63|60.84|60.54|9
1721204020000|2024-07-17 08:13:40|60.86|60.56|60.86|60.56|60.87|60.57|60.84|60.54|15
1721204030000|2024-07-17 08:13:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|13
1721204040000|2024-07-17 08:14:00|60.88|60.58|60.85|60.55|60.88|60.58|60.84|60.54|10
1721204050000|2024-07-17 08:14:10|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|13
1721204060000|2024-07-17 08:14:20|60.85|60.55|60.85|60.55|60.87|60.57|60.83|60.53|16
1721204070000|2024-07-17 08:14:30|60.86|60.56|60.84|60.54|60.86|60.56|60.83|60.53|11
1721204080000|2024-07-17 08:14:40|60.85|60.55|60.84|60.54|60.87|60.57|60.83|60.53|15
1721204090000|2024-07-17 08:14:50|60.83|60.53|60.81|60.51|60.84|60.54|60.81|60.51|12
1721204100000|2024-07-17 08:15:00|60.82|60.52|60.83|60.53|60.87|60.57|60.82|60.52|18
1721204110000|2024-07-17 08:15:10|60.84|60.54|60.84|60.54|60.86|60.56|60.81|60.51|18
1721204120000|2024-07-17 08:15:20|60.83|60.53|60.82|60.52|60.85|60.55|60.82|60.52|9
1721204130000|2024-07-17 08:15:30|60.84|60.54|60.76|60.46|60.84|60.54|60.76|60.46|6
1721204140000|2024-07-17 08:15:40|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|11
1721204150000|2024-07-17 08:15:50|60.77|60.47|60.84|60.54|60.84|60.54|60.77|60.47|10
1721204160000|2024-07-17 08:16:00|60.83|60.53|60.86|60.56|60.86|60.56|60.83|60.53|14
1721204170000|2024-07-17 08:16:10|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721204180000|2024-07-17 08:16:20|60.85|60.55|60.83|60.53|60.86|60.56|60.82|60.52|9
1721204190000|2024-07-17 08:16:30|60.8|60.5|60.77|60.47|60.83|60.53|60.76|60.46|19
1721204200000|2024-07-17 08:16:40|60.76|60.46|60.72|60.42|60.76|60.46|60.72|60.42|8
1721204210000|2024-07-17 08:16:50|60.73|60.43|60.75|60.45|60.75|60.45|60.7|60.4|9
1721204220000|2024-07-17 08:17:00|60.76|60.46|60.76|60.46|60.77|60.47|60.75|60.45|13
1721204230000|2024-07-17 08:17:10|60.75|60.45|60.74|60.44|60.76|60.46|60.73|60.43|13
1721204240000|2024-07-17 08:17:20|60.75|60.45|60.69|60.39|60.75|60.45|60.69|60.39|13
1721204250000|2024-07-17 08:17:30|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|7
1721204260000|2024-07-17 08:17:40|60.66|60.36|60.65|60.35|60.68|60.38|60.65|60.35|9
1721204270000|2024-07-17 08:17:50|60.66|60.36|60.69|60.39|60.7|60.4|60.66|60.36|10
1721204280000|2024-07-17 08:18:00|60.7|60.4|60.68|60.38|60.7|60.4|60.67|60.37|7
1721204290000|2024-07-17 08:18:10|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|7
1721204300000|2024-07-17 08:18:20|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|6
1721204310000|2024-07-17 08:18:30|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|9
1721204320000|2024-07-17 08:18:40|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721204330000|2024-07-17 08:18:50|60.66|60.36|60.62|60.32|60.67|60.37|60.59|60.29|15
1721204340000|2024-07-17 08:19:00|60.61|60.31|60.65|60.35|60.66|60.36|60.61|60.31|22
1721204350000|2024-07-17 08:19:10|60.64|60.34|60.57|60.27|60.65|60.35|60.53|60.23|12
1721204360000|2024-07-17 08:19:20|60.55|60.25|60.51|60.21|60.55|60.25|60.51|60.21|17
1721204370000|2024-07-17 08:19:30|60.5|60.2|60.51|60.21|60.52|60.22|60.5|60.2|6
1721204380000|2024-07-17 08:19:40|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|12
1721204390000|2024-07-17 08:19:50|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|6
1721204400000|2024-07-17 08:20:00|60.48|60.18|60.49|60.19|60.51|60.21|60.48|60.18|16
1721204410000|2024-07-17 08:20:10|60.51|60.21|60.55|60.25|60.56|60.26|60.49|60.19|18
1721204420000|2024-07-17 08:20:20|60.54|60.24|60.56|60.26|60.56|60.26|60.53|60.23|18
1721204430000|2024-07-17 08:20:30|60.57|60.27|60.59|60.29|60.61|60.31|60.57|60.27|18
1721204440000|2024-07-17 08:20:40|60.61|60.31|60.58|60.28|60.62|60.32|60.57|60.27|10
1721204450000|2024-07-17 08:20:50|60.59|60.29|60.57|60.27|60.59|60.29|60.56|60.26|14
1721204460000|2024-07-17 08:21:00|60.58|60.28|60.54|60.24|60.58|60.28|60.54|60.24|13
1721204470000|2024-07-17 08:21:10|60.55|60.25|60.52|60.22|60.55|60.25|60.5|60.2|14
1721204480000|2024-07-17 08:21:20|60.54|60.24|60.56|60.26|60.57|60.27|60.54|60.24|10
1721204490000|2024-07-17 08:21:30|60.55|60.25|60.55|60.25|60.57|60.27|60.54|60.24|14
1721204500000|2024-07-17 08:21:40|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|8
1721204510000|2024-07-17 08:21:50|60.54|60.24|60.5|60.2|60.55|60.25|60.49|60.19|21
1721204520000|2024-07-17 08:22:00|60.49|60.19|60.45|60.15|60.5|60.2|60.44|60.14|15
1721204530000|2024-07-17 08:22:10|60.44|60.14|60.39|60.09|60.45|60.15|60.39|60.09|15
1721204540000|2024-07-17 08:22:20|60.4|60.1|60.37|60.07|60.4|60.1|60.36|60.06|9
1721204550000|2024-07-17 08:22:30|60.36|60.06|60.39|60.09|60.43|60.13|60.36|60.06|10
1721204560000|2024-07-17 08:22:40|60.38|60.08|60.46|60.16|60.46|60.16|60.38|60.08|17
1721204570000|2024-07-17 08:22:50|60.47|60.17|60.55|60.25|60.56|60.26|60.47|60.17|19
1721204580000|2024-07-17 08:23:00|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|18
1721204590000|2024-07-17 08:23:10|60.58|60.28|60.59|60.29|60.6|60.3|60.56|60.26|20
1721204600000|2024-07-17 08:23:20|60.6|60.3|60.65|60.35|60.67|60.37|60.59|60.29|21
1721204610000|2024-07-17 08:23:30|60.66|60.36|60.64|60.34|60.67|60.37|60.64|60.34|6
1721204620000|2024-07-17 08:23:40|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|5
1721204630000|2024-07-17 08:23:50|60.66|60.36|60.69|60.39|60.69|60.39|60.65|60.35|6
1721204640000|2024-07-17 08:24:00|60.68|60.38|60.75|60.45|60.76|60.46|60.67|60.37|17
1721204650000|2024-07-17 08:24:10|60.76|60.46|60.79|60.49|60.8|60.5|60.76|60.46|10
1721204660000|2024-07-17 08:24:20|60.8|60.5|60.8|60.5|60.81|60.51|60.77|60.47|14
1721204670000|2024-07-17 08:24:30|60.81|60.51|60.79|60.49|60.81|60.51|60.78|60.48|15
1721204680000|2024-07-17 08:24:40|60.78|60.48|60.77|60.47|60.8|60.5|60.77|60.47|13
1721204690000|2024-07-17 08:24:50|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|5
1721204700000|2024-07-17 08:25:00|60.77|60.47|60.65|60.35|60.77|60.47|60.65|60.35|19
1721204710000|2024-07-17 08:25:10|60.66|60.36|60.66|60.36|60.68|60.38|60.65|60.35|14
1721204720000|2024-07-17 08:25:20|60.68|60.38|60.75|60.45|60.75|60.45|60.68|60.38|14
1721204730000|2024-07-17 08:25:30|60.74|60.44|60.65|60.35|60.75|60.45|60.65|60.35|14
1721204740000|2024-07-17 08:25:40|60.66|60.36|60.65|60.35|60.67|60.37|60.61|60.31|20
1721204750000|2024-07-17 08:25:50|60.64|60.34|60.63|60.33|60.65|60.35|60.62|60.32|13
1721204760000|2024-07-17 08:26:00|60.65|60.35|60.68|60.38|60.68|60.38|60.64|60.34|12
1721204770000|2024-07-17 08:26:10|60.67|60.37|60.76|60.46|60.76|60.46|60.67|60.37|16
1721204780000|2024-07-17 08:26:20|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|11
1721204790000|2024-07-17 08:26:30|60.77|60.47|60.8|60.5|60.84|60.54|60.75|60.45|25
1721204800000|2024-07-17 08:26:40|60.79|60.49|60.8|60.5|60.83|60.53|60.78|60.48|21
1721204810000|2024-07-17 08:26:50|60.79|60.49|60.78|60.48|60.8|60.5|60.77|60.47|18
1721204820000|2024-07-17 08:27:00|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|6
1721204830000|2024-07-17 08:27:10|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|11
1721204840000|2024-07-17 08:27:20|60.85|60.55|60.88|60.58|60.88|60.58|60.84|60.54|8
1721204850000|2024-07-17 08:27:30|60.87|60.57|60.88|60.58|60.91|60.61|60.87|60.57|11
1721204860000|2024-07-17 08:27:40|60.87|60.57|60.91|60.61|60.93|60.63|60.87|60.57|14
1721204870000|2024-07-17 08:27:50|60.93|60.63|60.9|60.6|60.94|60.64|60.9|60.6|11
1721204880000|2024-07-17 08:28:00|60.93|60.63|60.89|60.59|60.93|60.63|60.89|60.59|17
1721204890000|2024-07-17 08:28:10|60.9|60.6|60.93|60.63|60.93|60.63|60.88|60.58|8
1721204900000|2024-07-17 08:28:20|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|5
1721204910000|2024-07-17 08:28:30|60.93|60.63|60.97|60.67|60.98|60.68|60.92|60.62|25
1721204920000|2024-07-17 08:28:40|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|18
1721204930000|2024-07-17 08:28:50|61|60.7|60.99|60.69|61|60.7|60.97|60.67|11
1721204940000|2024-07-17 08:29:00|61|60.7|61.02|60.72|61.02|60.72|60.98|60.68|13
1721204950000|2024-07-17 08:29:10|61.05|60.75|61.06|60.76|61.06|60.76|61.01|60.71|13
1721204960000|2024-07-17 08:29:20|61.04|60.74|61.05|60.75|61.05|60.75|61.02|60.72|9
1721204970000|2024-07-17 08:29:30|61.06|60.76|61.09|60.79|61.09|60.79|61.04|60.74|16
1721204980000|2024-07-17 08:29:40|61.07|60.77|61.06|60.76|61.09|60.79|61.04|60.74|22
1721204990000|2024-07-17 08:29:50|61.04|60.74|61.09|60.79|61.1|60.8|61.04|60.74|17
1721205000000|2024-07-17 08:30:00|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|10
1721205010000|2024-07-17 08:30:10|61.05|60.75|61.08|60.78|61.08|60.78|61.04|60.74|6
1721205020000|2024-07-17 08:30:20|61.09|60.79|61.14|60.84|61.14|60.84|61.07|60.77|18
1721205030000|2024-07-17 08:30:30|61.13|60.83|61.17|60.87|61.17|60.87|61.1|60.8|8
1721205040000|2024-07-17 08:30:40|61.18|60.88|61.2|60.9|61.2|60.9|61.16|60.86|12
1721205050000|2024-07-17 08:30:50|61.19|60.89|61.23|60.93|61.24|60.94|61.19|60.89|15
1721205060000|2024-07-17 08:31:00|61.24|60.94|61.19|60.89|61.24|60.94|61.18|60.88|10
1721205070000|2024-07-17 08:31:10|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|10
1721205080000|2024-07-17 08:31:20|61.15|60.85|61.18|60.88|61.19|60.89|61.15|60.85|20
1721205090000|2024-07-17 08:31:30|61.19|60.89|61.18|60.88|61.21|60.91|61.16|60.86|14
1721205100000|2024-07-17 08:31:40|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|11
1721205110000|2024-07-17 08:31:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|8
1721205120000|2024-07-17 08:32:00|61.16|60.86|61.16|60.86|61.16|60.86|61.14|60.84|11
1721205130000|2024-07-17 08:32:10|61.15|60.85|61.12|60.82|61.15|60.85|61.09|60.79|13
1721205140000|2024-07-17 08:32:20|61.11|60.81|61.11|60.81|61.11|60.81|61.08|60.78|13
1721205150000|2024-07-17 08:32:30|61.13|60.83|61.14|60.84|61.15|60.85|61.09|60.79|18
1721205160000|2024-07-17 08:32:40|61.13|60.83|61.14|60.84|61.14|60.84|61.1|60.8|19
1721205170000|2024-07-17 08:32:50|61.12|60.82|61.08|60.78|61.13|60.83|61.07|60.77|18
1721205180000|2024-07-17 08:33:00|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|14
1721205190000|2024-07-17 08:33:10|61.07|60.77|61.08|60.78|61.14|60.84|61.07|60.77|16
1721205200000|2024-07-17 08:33:20|61.09|60.79|61.12|60.82|61.12|60.82|61.08|60.78|7
1721205210000|2024-07-17 08:33:30|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|7
1721205220000|2024-07-17 08:33:40|61.12|60.82|61.12|60.82|61.15|60.85|61.12|60.82|5
1721205230000|2024-07-17 08:33:50|61.15|60.85|61.12|60.82|61.15|60.85|61.12|60.82|10
1721205240000|2024-07-17 08:34:00|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|14
1721205250000|2024-07-17 08:34:10|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721205260000|2024-07-17 08:34:20|61.15|60.85|61.12|60.82|61.16|60.86|61.12|60.82|14
1721205270000|2024-07-17 08:34:30|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|12
1721205280000|2024-07-17 08:34:40|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|12
1721205290000|2024-07-17 08:34:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|8
1721205300000|2024-07-17 08:35:00|61.13|60.83|61.16|60.86|61.16|60.86|61.12|60.82|9
1721205310000|2024-07-17 08:35:10|61.14|60.84|61.17|60.87|61.17|60.87|61.14|60.84|6
1721205320000|2024-07-17 08:35:20|61.14|60.84|61.12|60.82|61.16|60.86|61.12|60.82|10
1721205330000|2024-07-17 08:35:30|61.1|60.8|61.16|60.86|61.16|60.86|61.1|60.8|10
1721205340000|2024-07-17 08:35:40|61.15|60.85|61.13|60.83|61.15|60.85|61.12|60.82|10
1721205350000|2024-07-17 08:35:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|5
1721205360000|2024-07-17 08:36:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|4
1721205370000|2024-07-17 08:36:10|61.11|60.81|61.06|60.76|61.11|60.81|61.06|60.76|13
1721205380000|2024-07-17 08:36:20|61.07|60.77|61.05|60.75|61.07|60.77|61.04|60.74|7
1721205390000|2024-07-17 08:36:30|61.06|60.76|61.07|60.77|61.08|60.78|61.05|60.75|14
1721205400000|2024-07-17 08:36:40|61.08|60.78|61.06|60.76|61.11|60.81|61.05|60.75|22
1721205410000|2024-07-17 08:36:50|61.05|60.75|61.04|60.74|61.07|60.77|61.03|60.73|10
1721205420000|2024-07-17 08:37:00|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|8
1721205430000|2024-07-17 08:37:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721205440000|2024-07-17 08:37:20|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|13
1721205450000|2024-07-17 08:37:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721205460000|2024-07-17 08:37:40|61.05|60.75|61.06|60.76|61.07|60.77|61.04|60.74|10
1721205470000|2024-07-17 08:37:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721205480000|2024-07-17 08:38:00|61.07|60.77|61.12|60.82|61.12|60.82|61.07|60.77|9
1721205490000|2024-07-17 08:38:10|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721205500000|2024-07-17 08:38:20|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|11
1721205510000|2024-07-17 08:38:30|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|10
1721205520000|2024-07-17 08:38:40|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721205530000|2024-07-17 08:38:50|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721205540000|2024-07-17 08:39:00|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|10
1721205550000|2024-07-17 08:39:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721205560000|2024-07-17 08:39:20|61.09|60.79|61.08|60.78|61.1|60.8|61.07|60.77|13
1721205570000|2024-07-17 08:39:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721205580000|2024-07-17 08:39:40|61.08|60.78|61.12|60.82|61.12|60.82|61.08|60.78|8
1721205590000|2024-07-17 08:39:50|61.11|60.81|61.08|60.78|61.11|60.81|61.08|60.78|6
1721205600000|2024-07-17 08:40:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721205610000|2024-07-17 08:40:10|61.1|60.8|61.07|60.77|61.1|60.8|61.07|60.77|6
1721205620000|2024-07-17 08:40:20|61.08|60.78|61.05|60.75|61.08|60.78|61.05|60.75|12
1721205630000|2024-07-17 08:40:30|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|19
1721205640000|2024-07-17 08:40:40|61.04|60.74|61|60.7|61.05|60.75|61|60.7|13
1721205650000|2024-07-17 08:40:50|61.02|60.72|60.98|60.68|61.02|60.72|60.98|60.68|10
1721205660000|2024-07-17 08:41:00|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|9
1721205670000|2024-07-17 08:41:10|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|17
1721205680000|2024-07-17 08:41:20|60.95|60.65|60.94|60.64|60.96|60.66|60.93|60.63|20
1721205690000|2024-07-17 08:41:30|60.93|60.63|60.88|60.58|60.94|60.64|60.87|60.57|17
1721205700000|2024-07-17 08:41:40|60.87|60.57|60.84|60.54|60.88|60.58|60.84|60.54|15
1721205710000|2024-07-17 08:41:50|60.86|60.56|60.86|60.56|60.88|60.58|60.84|60.54|16
1721205720000|2024-07-17 08:42:00|60.87|60.57|60.94|60.64|60.94|60.64|60.85|60.55|13
1721205730000|2024-07-17 08:42:10|60.93|60.63|60.9|60.6|60.96|60.66|60.89|60.59|18
1721205740000|2024-07-17 08:42:20|60.89|60.59|60.86|60.56|60.9|60.6|60.85|60.55|17
1721205750000|2024-07-17 08:42:30|60.87|60.57|60.86|60.56|60.87|60.57|60.8|60.5|19
1721205760000|2024-07-17 08:42:40|60.85|60.55|60.85|60.55|60.88|60.58|60.81|60.51|22
1721205770000|2024-07-17 08:42:50|60.87|60.57|60.89|60.59|60.9|60.6|60.87|60.57|16
1721205780000|2024-07-17 08:43:00|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|18
1721205790000|2024-07-17 08:43:10|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|21
1721205800000|2024-07-17 08:43:20|60.86|60.56|60.88|60.58|60.88|60.58|60.85|60.55|19
1721205810000|2024-07-17 08:43:30|60.86|60.56|60.88|60.58|60.9|60.6|60.86|60.56|15
1721205820000|2024-07-17 08:43:40|60.86|60.56|60.88|60.58|60.89|60.59|60.85|60.55|13
1721205830000|2024-07-17 08:43:50|60.85|60.55|60.88|60.58|60.88|60.58|60.85|60.55|19
1721205840000|2024-07-17 08:44:00|60.87|60.57|60.88|60.58|60.89|60.59|60.86|60.56|20
1721205850000|2024-07-17 08:44:10|60.9|60.6|60.91|60.61|60.97|60.67|60.89|60.59|22
1721205860000|2024-07-17 08:44:20|60.92|60.62|60.92|60.62|60.97|60.67|60.91|60.61|14
1721205870000|2024-07-17 08:44:30|60.91|60.61|60.92|60.62|60.97|60.67|60.91|60.61|17
1721205880000|2024-07-17 08:44:40|60.9|60.6|60.95|60.65|60.96|60.66|60.9|60.6|20
1721205890000|2024-07-17 08:44:50|60.94|60.64|60.96|60.66|60.97|60.67|60.9|60.6|18
1721205900000|2024-07-17 08:45:00|60.97|60.67|60.97|60.67|60.97|60.67|60.93|60.63|17
1721205910000|2024-07-17 08:45:10|60.96|60.66|60.96|60.66|60.97|60.67|60.93|60.63|11
1721205920000|2024-07-17 08:45:20|60.95|60.65|60.97|60.67|60.97|60.67|60.93|60.63|22
1721205930000|2024-07-17 08:45:30|60.96|60.66|60.92|60.62|60.96|60.66|60.89|60.59|18
1721205940000|2024-07-17 08:45:40|60.93|60.63|60.9|60.6|60.95|60.65|60.9|60.6|8
1721205950000|2024-07-17 08:45:50|60.91|60.61|60.91|60.61|60.95|60.65|60.9|60.6|12
1721205960000|2024-07-17 08:46:00|60.9|60.6|60.93|60.63|60.93|60.63|60.89|60.59|8
1721205970000|2024-07-17 08:46:10|60.94|60.64|60.98|60.68|60.98|60.68|60.93|60.63|19
1721205980000|2024-07-17 08:46:20|60.97|60.67|61|60.7|61|60.7|60.96|60.66|12
1721205990000|2024-07-17 08:46:30|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|8
1721206000000|2024-07-17 08:46:40|61.03|60.73|61.06|60.76|61.07|60.77|61.01|60.71|18
1721206010000|2024-07-17 08:46:50|61.07|60.77|61.06|60.76|61.07|60.77|61.04|60.74|12
1721206020000|2024-07-17 08:47:00|61.05|60.75|61.06|60.76|61.08|60.78|61.04|60.74|14
1721206030000|2024-07-17 08:47:10|61.07|60.77|61.04|60.74|61.07|60.77|61.02|60.72|13
1721206040000|2024-07-17 08:47:20|61.02|60.72|61.06|60.76|61.07|60.77|61.02|60.72|14
1721206050000|2024-07-17 08:47:30|61.05|60.75|61.03|60.73|61.07|60.77|61.01|60.71|10
1721206060000|2024-07-17 08:47:40|61.01|60.71|61.02|60.72|61.06|60.76|61.01|60.71|14
1721206070000|2024-07-17 08:47:50|61.01|60.71|60.96|60.66|61.01|60.71|60.95|60.65|18
1721206080000|2024-07-17 08:48:00|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|16
1721206090000|2024-07-17 08:48:10|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|17
1721206100000|2024-07-17 08:48:20|60.96|60.66|60.96|60.66|60.98|60.68|60.94|60.64|15
1721206110000|2024-07-17 08:48:30|60.97|60.67|60.97|60.67|60.98|60.68|60.95|60.65|15
1721206120000|2024-07-17 08:48:40|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|11
1721206130000|2024-07-17 08:48:50|60.95|60.65|60.96|60.66|60.97|60.67|60.93|60.63|11
1721206140000|2024-07-17 08:49:00|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|7
1721206150000|2024-07-17 08:49:10|60.96|60.66|60.97|60.67|60.97|60.67|60.94|60.64|19
1721206160000|2024-07-17 08:49:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721206170000|2024-07-17 08:49:30|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|14
1721206180000|2024-07-17 08:49:40|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|9
1721206190000|2024-07-17 08:49:50|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|7
1721206200000|2024-07-17 08:50:00|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|13
1721206210000|2024-07-17 08:50:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721206220000|2024-07-17 08:50:20|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|6
1721206230000|2024-07-17 08:50:30|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721206240000|2024-07-17 08:50:40|61.01|60.71|61.06|60.76|61.06|60.76|61|60.7|16
1721206250000|2024-07-17 08:50:50|61.07|60.77|61.06|60.76|61.07|60.77|61.04|60.74|14
1721206260000|2024-07-17 08:51:00|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|9
1721206270000|2024-07-17 08:51:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721206280000|2024-07-17 08:51:20|61.03|60.73|61.03|60.73|61.06|60.76|61.01|60.71|14
1721206290000|2024-07-17 08:51:30|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|14
1721206300000|2024-07-17 08:51:40|61.03|60.73|61.01|60.71|61.04|60.74|61.01|60.71|9
1721206320000|2024-07-17 08:52:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721206330000|2024-07-17 08:52:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721206340000|2024-07-17 08:52:20|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|4
1721206350000|2024-07-17 08:52:30|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|14
1721206360000|2024-07-17 08:52:40|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|19
1721206370000|2024-07-17 08:52:50|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|6
1721206380000|2024-07-17 08:53:00|60.92|60.62|60.88|60.58|60.95|60.65|60.88|60.58|10
1721206390000|2024-07-17 08:53:10|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|6
1721206400000|2024-07-17 08:53:20|60.86|60.56|60.88|60.58|60.9|60.6|60.86|60.56|14
1721206410000|2024-07-17 08:53:30|60.89|60.59|60.93|60.63|60.95|60.65|60.89|60.59|8
1721206420000|2024-07-17 08:53:40|60.94|60.64|60.94|60.64|60.96|60.66|60.93|60.63|7
1721206430000|2024-07-17 08:53:50|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|10
1721206440000|2024-07-17 08:54:00|60.93|60.63|60.95|60.65|60.96|60.66|60.93|60.63|7
1721206450000|2024-07-17 08:54:10|60.94|60.64|60.95|60.65|60.96|60.66|60.93|60.63|10
1721206460000|2024-07-17 08:54:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|13
1721206470000|2024-07-17 08:54:30|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|6
1721206480000|2024-07-17 08:54:40|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|4
1721206490000|2024-07-17 08:54:50|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|19
1721206500000|2024-07-17 08:55:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|12
1721206510000|2024-07-17 08:55:10|61.01|60.71|60.99|60.69|61.02|60.72|60.98|60.68|12
1721206520000|2024-07-17 08:55:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721206530000|2024-07-17 08:55:30|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|9
1721206540000|2024-07-17 08:55:40|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|11
1721206550000|2024-07-17 08:55:50|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|11
1721206560000|2024-07-17 08:56:00|60.93|60.63|60.96|60.66|60.97|60.67|60.93|60.63|15
1721206570000|2024-07-17 08:56:10|60.95|60.65|60.95|60.65|60.95|60.65|60.93|60.63|10
1721206580000|2024-07-17 08:56:20|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|10
1721206590000|2024-07-17 08:56:30|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|16
1721206600000|2024-07-17 08:56:40|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|13
1721206610000|2024-07-17 08:56:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721206620000|2024-07-17 08:57:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|10
1721206630000|2024-07-17 08:57:10|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|7
1721206640000|2024-07-17 08:57:20|60.95|60.65|60.96|60.66|60.98|60.68|60.95|60.65|8
1721206650000|2024-07-17 08:57:30|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|7
1721206660000|2024-07-17 08:57:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721206670000|2024-07-17 08:57:50|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|8
1721206680000|2024-07-17 08:58:00|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|7
1721206690000|2024-07-17 08:58:10|60.98|60.68|60.98|60.68|61|60.7|60.98|60.68|5
1721206700000|2024-07-17 08:58:20|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|11
1721206710000|2024-07-17 08:58:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721206720000|2024-07-17 08:58:40|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|17
1721206730000|2024-07-17 08:58:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|12
1721206740000|2024-07-17 08:59:00|60.96|60.66|60.95|60.65|60.97|60.67|60.94|60.64|11
1721206750000|2024-07-17 08:59:10|60.96|60.66|60.96|60.66|60.97|60.67|60.94|60.64|8
1721206760000|2024-07-17 08:59:20|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|10
1721206770000|2024-07-17 08:59:30|60.95|60.65|60.97|60.67|60.97|60.67|60.94|60.64|13
1721206780000|2024-07-17 08:59:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|9
1721206790000|2024-07-17 08:59:50|60.98|60.68|60.96|60.66|60.98|60.68|60.95|60.65|7
1721206800000|2024-07-17 09:00:00|60.98|60.68|60.98|60.68|60.98|60.68|60.95|60.65|10
1721206810000|2024-07-17 09:00:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|11
1721206820000|2024-07-17 09:00:20|60.96|60.66|60.96|60.66|60.98|60.68|60.96|60.66|10
1721206830000|2024-07-17 09:00:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721206840000|2024-07-17 09:00:40|60.97|60.67|61.04|60.74|61.04|60.74|60.97|60.67|11
1721206850000|2024-07-17 09:00:50|61.03|60.73|61.02|60.72|61.04|60.74|60.99|60.69|10
1721206860000|2024-07-17 09:01:00|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|16
1721206870000|2024-07-17 09:01:10|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|17
1721206880000|2024-07-17 09:01:20|61.02|60.72|61|60.7|61.02|60.72|60.99|60.69|9
1721206890000|2024-07-17 09:01:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721206900000|2024-07-17 09:01:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721206910000|2024-07-17 09:01:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|14
1721206920000|2024-07-17 09:02:00|61|60.7|61.04|60.74|61.04|60.74|61|60.7|10
1721206930000|2024-07-17 09:02:10|61.03|60.73|61.02|60.72|61.04|60.74|61|60.7|11
1721206940000|2024-07-17 09:02:20|61.01|60.71|60.96|60.66|61.02|60.72|60.95|60.65|13
1721206950000|2024-07-17 09:02:30|60.95|60.65|60.93|60.63|60.95|60.65|60.92|60.62|19
1721206960000|2024-07-17 09:02:40|60.92|60.62|60.94|60.64|60.95|60.65|60.92|60.62|18
1721206970000|2024-07-17 09:02:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|3
1721206980000|2024-07-17 09:03:00|60.94|60.64|60.91|60.61|60.94|60.64|60.91|60.61|10
1721206990000|2024-07-17 09:03:10|60.9|60.6|60.94|60.64|60.94|60.64|60.9|60.6|11
1721207000000|2024-07-17 09:03:20|60.93|60.63|60.94|60.64|60.95|60.65|60.92|60.62|10
1721207010000|2024-07-17 09:03:30|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|13
1721207020000|2024-07-17 09:03:40|60.94|60.64|60.98|60.68|60.99|60.69|60.94|60.64|17
1721207030000|2024-07-17 09:03:50|60.99|60.69|60.97|60.67|61|60.7|60.97|60.67|14
1721207040000|2024-07-17 09:04:00|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|6
1721207050000|2024-07-17 09:04:10|60.98|60.68|61.04|60.74|61.04|60.74|60.98|60.68|14
1721207060000|2024-07-17 09:04:20|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|11
1721207070000|2024-07-17 09:04:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721207090000|2024-07-17 09:04:50|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|4
1721207100000|2024-07-17 09:05:00|61.01|60.71|60.97|60.67|61.02|60.72|60.97|60.67|12
1721207110000|2024-07-17 09:05:10|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|13
1721207120000|2024-07-17 09:05:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721207130000|2024-07-17 09:05:30|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|5
1721207140000|2024-07-17 09:05:40|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|6
1721207160000|2024-07-17 09:06:00|60.94|60.64|60.96|60.66|61.06|60.76|60.94|60.64|18
1721207170000|2024-07-17 09:06:10|60.95|60.65|60.92|60.62|60.97|60.67|60.92|60.62|10
1721207180000|2024-07-17 09:06:20|60.93|60.63|60.91|60.61|60.97|60.67|60.89|60.59|17
1721207190000|2024-07-17 09:06:30|60.87|60.57|60.94|60.64|60.96|60.66|60.87|60.57|24
1721207200000|2024-07-17 09:06:40|60.95|60.65|60.97|60.67|60.98|60.68|60.93|60.63|16
1721207210000|2024-07-17 09:06:50|60.98|60.68|60.94|60.64|60.99|60.69|60.94|60.64|21
1721207220000|2024-07-17 09:07:00|60.95|60.65|60.93|60.63|60.96|60.66|60.92|60.62|17
1721207230000|2024-07-17 09:07:10|60.92|60.62|60.97|60.67|60.97|60.67|60.86|60.56|16
1721207240000|2024-07-17 09:07:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|8
1721207250000|2024-07-17 09:07:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|9
1721207260000|2024-07-17 09:07:40|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721207270000|2024-07-17 09:07:50|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|9
1721207280000|2024-07-17 09:08:00|60.97|60.67|61|60.7|61|60.7|60.97|60.67|13
1721207310000|2024-07-17 09:08:30|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|9
1721207320000|2024-07-17 09:08:40|61.02|60.72|61|60.7|61.02|60.72|60.98|60.68|8
1721207330000|2024-07-17 09:08:50|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721207340000|2024-07-17 09:09:00|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|11
1721207350000|2024-07-17 09:09:10|61.02|60.72|61|60.7|61.02|60.72|61|60.7|3
1721207360000|2024-07-17 09:09:20|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|15
1721207370000|2024-07-17 09:09:30|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|6
1721207380000|2024-07-17 09:09:40|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|5
1721207390000|2024-07-17 09:09:50|61.01|60.71|61.03|60.73|61.04|60.74|61.01|60.71|7
1721207400000|2024-07-17 09:10:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|9
1721207410000|2024-07-17 09:10:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|13
1721207420000|2024-07-17 09:10:20|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|9
1721207430000|2024-07-17 09:10:30|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|4
1721207470000|2024-07-17 09:11:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721207480000|2024-07-17 09:11:20|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721207490000|2024-07-17 09:11:30|61.07|60.77|61.07|60.77|61.09|60.79|61.07|60.77|5
1721207500000|2024-07-17 09:11:40|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|10
1721207510000|2024-07-17 09:11:50|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|7
1721207520000|2024-07-17 09:12:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721207530000|2024-07-17 09:12:10|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|4
1721207540000|2024-07-17 09:12:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721207550000|2024-07-17 09:12:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|7
1721207560000|2024-07-17 09:12:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721207570000|2024-07-17 09:12:50|61.05|60.75|61.09|60.79|61.1|60.8|61.05|60.75|5
1721207580000|2024-07-17 09:13:00|61.05|60.75|61.06|60.76|61.07|60.77|61.04|60.74|6
1721207590000|2024-07-17 09:13:10|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|8
1721207600000|2024-07-17 09:13:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|6
1721207610000|2024-07-17 09:13:30|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|3
1721207620000|2024-07-17 09:13:40|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|8
1721207630000|2024-07-17 09:13:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|6
1721207650000|2024-07-17 09:14:10|61.07|60.77|61.08|60.78|61.08|60.78|61.05|60.75|13
1721207660000|2024-07-17 09:14:20|61.07|60.77|61.07|60.77|61.1|60.8|61.07|60.77|5
1721207670000|2024-07-17 09:14:30|61.1|60.8|61.11|60.81|61.11|60.81|61.07|60.77|13
1721207680000|2024-07-17 09:14:40|61.09|60.79|61.08|60.78|61.11|60.81|61.07|60.77|5
1721207690000|2024-07-17 09:14:50|61.1|60.8|61.1|60.8|61.11|60.81|61.07|60.77|17
1721207700000|2024-07-17 09:15:00|61.08|60.78|61.1|60.8|61.11|60.81|61.07|60.77|15
1721207710000|2024-07-17 09:15:10|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|9
1721207720000|2024-07-17 09:15:20|61.11|60.81|61.07|60.77|61.13|60.83|61.07|60.77|17
1721207730000|2024-07-17 09:15:30|61.1|60.8|61.08|60.78|61.13|60.83|61.08|60.78|10
1721207740000|2024-07-17 09:15:40|61.12|60.82|61.08|60.78|61.12|60.82|61.08|60.78|10
1721207750000|2024-07-17 09:15:50|61.1|60.8|61.11|60.81|61.16|60.86|61.1|60.8|6
1721207760000|2024-07-17 09:16:00|61.12|60.82|61.1|60.8|61.13|60.83|61.1|60.8|8
1721207770000|2024-07-17 09:16:10|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|12
1721207780000|2024-07-17 09:16:20|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|13
1721207790000|2024-07-17 09:16:30|61.13|60.83|61.16|60.86|61.16|60.86|61.13|60.83|7
1721207800000|2024-07-17 09:16:40|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721207810000|2024-07-17 09:16:50|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|3
1721207820000|2024-07-17 09:17:00|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|5
1721207830000|2024-07-17 09:17:10|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|7
1721207840000|2024-07-17 09:17:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|9
1721207850000|2024-07-17 09:17:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|6
1721207860000|2024-07-17 09:17:40|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721207870000|2024-07-17 09:17:50|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721207880000|2024-07-17 09:18:00|61.11|60.81|61.12|60.82|61.13|60.83|61.1|60.8|9
1721207890000|2024-07-17 09:18:10|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|6
1721207920000|2024-07-17 09:18:40|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721207930000|2024-07-17 09:18:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721207950000|2024-07-17 09:19:10|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|5
1721207960000|2024-07-17 09:19:20|61.15|60.85|61.14|60.84|61.16|60.86|61.14|60.84|6
1721207970000|2024-07-17 09:19:30|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721207990000|2024-07-17 09:19:50|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721208000000|2024-07-17 09:20:00|61.15|60.85|61.18|60.88|61.18|60.88|61.14|60.84|14
1721208010000|2024-07-17 09:20:10|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|13
1721208020000|2024-07-17 09:20:20|61.15|60.85|61.16|60.86|61.2|60.9|61.15|60.85|19
1721208030000|2024-07-17 09:20:30|61.2|60.9|61.18|60.88|61.21|60.91|61.16|60.86|20
1721208040000|2024-07-17 09:20:40|61.2|60.9|61.2|60.9|61.21|60.91|61.18|60.88|14
1721208050000|2024-07-17 09:20:50|61.18|60.88|61.18|60.88|61.22|60.92|61.17|60.87|10
1721208060000|2024-07-17 09:21:00|61.19|60.89|61.19|60.89|61.22|60.92|61.18|60.88|19
1721208070000|2024-07-17 09:21:10|61.21|60.91|61.23|60.93|61.24|60.94|61.19|60.89|15
1721208080000|2024-07-17 09:21:20|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|12
1721208090000|2024-07-17 09:21:30|61.24|60.94|61.27|60.97|61.27|60.97|61.23|60.93|18
1721208100000|2024-07-17 09:21:40|61.26|60.96|61.27|60.97|61.3|61|61.24|60.94|23
1721208110000|2024-07-17 09:21:50|61.3|61|61.29|60.99|61.3|61|61.27|60.97|21
1721208120000|2024-07-17 09:22:00|61.3|61|61.27|60.97|61.31|61.01|61.27|60.97|12
1721208130000|2024-07-17 09:22:10|61.3|61|61.28|60.98|61.3|61|61.27|60.97|13
1721208140000|2024-07-17 09:22:20|61.31|61.01|61.28|60.98|61.31|61.01|61.27|60.97|14
1721208150000|2024-07-17 09:22:30|61.29|60.99|61.3|61|61.3|61|61.28|60.98|4
1721208160000|2024-07-17 09:22:40|61.29|60.99|61.29|60.99|61.3|61|61.27|60.97|12
1721208170000|2024-07-17 09:22:50|61.3|61|61.29|60.99|61.3|61|61.27|60.97|11
1721208180000|2024-07-17 09:23:00|61.28|60.98|61.28|60.98|61.3|61|61.27|60.97|22
1721208190000|2024-07-17 09:23:10|61.27|60.97|61.29|60.99|61.3|61|61.27|60.97|14
1721208200000|2024-07-17 09:23:20|61.27|60.97|61.32|61.02|61.34|61.04|61.27|60.97|18
1721208210000|2024-07-17 09:23:30|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|12
1721208220000|2024-07-17 09:23:40|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|7
1721208230000|2024-07-17 09:23:50|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|4
1721208240000|2024-07-17 09:24:00|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|3
1721208250000|2024-07-17 09:24:10|61.32|61.02|61.31|61.01|61.32|61.02|61.3|61|6
1721208260000|2024-07-17 09:24:20|61.3|61|61.3|61|61.31|61.01|61.29|60.99|9
1721208270000|2024-07-17 09:24:30|61.29|60.99|61.28|60.98|61.29|60.99|61.27|60.97|8
1721208280000|2024-07-17 09:24:40|61.29|60.99|61.32|61.02|61.32|61.02|61.29|60.99|8
1721208290000|2024-07-17 09:24:50|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|5
1721208300000|2024-07-17 09:25:00|61.32|61.02|61.29|60.99|61.32|61.02|61.29|60.99|12
1721208310000|2024-07-17 09:25:10|61.3|61|61.3|61|61.3|61|61.3|61|1
1721208320000|2024-07-17 09:25:20|61.31|61.01|61.32|61.02|61.32|61.02|61.3|61|13
1721208330000|2024-07-17 09:25:30|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|12
1721208360000|2024-07-17 09:26:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721208370000|2024-07-17 09:26:10|61.31|61.01|61.31|61.01|61.33|61.03|61.31|61.01|6
1721208380000|2024-07-17 09:26:20|61.32|61.02|61.31|61.01|61.32|61.02|61.3|61|14
1721208390000|2024-07-17 09:26:30|61.3|61|61.3|61|61.31|61.01|61.3|61|13
1721208400000|2024-07-17 09:26:40|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|14
1721208410000|2024-07-17 09:26:50|61.3|61|61.3|61|61.31|61.01|61.28|60.98|11
1721208420000|2024-07-17 09:27:00|61.31|61.01|61.31|61.01|61.31|61.01|61.29|60.99|4
1721208430000|2024-07-17 09:27:10|61.3|61|61.3|61|61.32|61.02|61.3|61|15
1721208440000|2024-07-17 09:27:20|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|12
1721208460000|2024-07-17 09:27:40|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|9
1721208470000|2024-07-17 09:27:50|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|11
1721208480000|2024-07-17 09:28:00|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|10
1721208490000|2024-07-17 09:28:10|61.3|61|61.3|61|61.3|61|61.29|60.99|7
1721208500000|2024-07-17 09:28:20|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|11
1721208510000|2024-07-17 09:28:30|61.3|61|61.29|60.99|61.3|61|61.28|60.98|6
1721208520000|2024-07-17 09:28:40|61.3|61|61.31|61.01|61.31|61.01|61.29|60.99|8
1721208530000|2024-07-17 09:28:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721208540000|2024-07-17 09:29:00|61.31|61.01|61.35|61.05|61.35|61.05|61.3|61|13
1721208550000|2024-07-17 09:29:10|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|5
1721208560000|2024-07-17 09:29:20|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|3
1721208570000|2024-07-17 09:29:30|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|7
1721208580000|2024-07-17 09:29:40|61.33|61.03|61.34|61.04|61.35|61.05|61.32|61.02|9
1721208590000|2024-07-17 09:29:50|61.35|61.05|61.32|61.02|61.35|61.05|61.32|61.02|5
1721208600000|2024-07-17 09:30:00|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721208610000|2024-07-17 09:30:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721208620000|2024-07-17 09:30:20|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|10
1721208630000|2024-07-17 09:30:30|61.31|61.01|61.29|60.99|61.32|61.02|61.29|60.99|10
1721208640000|2024-07-17 09:30:40|61.28|60.98|61.29|60.99|61.3|61|61.28|60.98|8
1721208650000|2024-07-17 09:30:50|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|8
1721208660000|2024-07-17 09:31:00|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|7
1721208670000|2024-07-17 09:31:10|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|11
1721208680000|2024-07-17 09:31:20|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|10
1721208690000|2024-07-17 09:31:30|61.27|60.97|61.27|60.97|61.29|60.99|61.27|60.97|7
1721208700000|2024-07-17 09:31:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|6
1721208710000|2024-07-17 09:31:50|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|9
1721208720000|2024-07-17 09:32:00|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|9
1721208730000|2024-07-17 09:32:10|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|7
1721208740000|2024-07-17 09:32:20|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|8
1721208750000|2024-07-17 09:32:30|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|5
1721208770000|2024-07-17 09:32:50|61.3|61|61.31|61.01|61.31|61.01|61.3|61|6
1721208780000|2024-07-17 09:33:00|61.3|61|61.33|61.03|61.34|61.04|61.3|61|11
1721208790000|2024-07-17 09:33:10|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|17
1721208800000|2024-07-17 09:33:20|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|5
1721208810000|2024-07-17 09:33:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721208820000|2024-07-17 09:33:40|61.31|61.01|61.34|61.04|61.34|61.04|61.31|61.01|10
1721208830000|2024-07-17 09:33:50|61.33|61.03|61.34|61.04|61.34|61.04|61.32|61.02|13
1721208840000|2024-07-17 09:34:00|61.33|61.03|61.37|61.07|61.38|61.08|61.32|61.02|22
1721208850000|2024-07-17 09:34:10|61.39|61.09|61.39|61.09|61.4|61.1|61.37|61.07|17
1721208860000|2024-07-17 09:34:20|61.4|61.1|61.37|61.07|61.4|61.1|61.37|61.07|4
1721208870000|2024-07-17 09:34:30|61.36|61.06|61.36|61.06|61.37|61.07|61.34|61.04|8
1721208880000|2024-07-17 09:34:40|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|11
1721208890000|2024-07-17 09:34:50|61.31|61.01|61.3|61|61.32|61.02|61.29|60.99|11
1721208900000|2024-07-17 09:35:00|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721208910000|2024-07-17 09:35:10|61.29|60.99|61.3|61|61.3|61|61.29|60.99|6
1721208920000|2024-07-17 09:35:20|61.29|60.99|61.26|60.96|61.29|60.99|61.26|60.96|7
1721208930000|2024-07-17 09:35:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721208960000|2024-07-17 09:36:00|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721208970000|2024-07-17 09:36:10|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721208990000|2024-07-17 09:36:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721209000000|2024-07-17 09:36:40|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|3
1721209020000|2024-07-17 09:37:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721209030000|2024-07-17 09:37:10|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721209040000|2024-07-17 09:37:20|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|7
1721209050000|2024-07-17 09:37:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721209060000|2024-07-17 09:37:40|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721209070000|2024-07-17 09:37:50|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721209080000|2024-07-17 09:38:00|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721209090000|2024-07-17 09:38:10|61.31|61.01|61.29|60.99|61.33|61.03|61.29|60.99|10
1721209100000|2024-07-17 09:38:20|61.28|60.98|61.29|60.99|61.29|60.99|61.27|60.97|8
1721209110000|2024-07-17 09:38:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|9
1721209120000|2024-07-17 09:38:40|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|5
1721209140000|2024-07-17 09:39:00|61.26|60.96|61.25|60.95|61.27|60.97|61.25|60.95|10
1721209150000|2024-07-17 09:39:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|9
1721209160000|2024-07-17 09:39:20|61.25|60.95|61.29|60.99|61.29|60.99|61.25|60.95|11
1721209170000|2024-07-17 09:39:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|6
1721209180000|2024-07-17 09:39:40|61.3|61|61.29|60.99|61.3|61|61.29|60.99|6
1721209190000|2024-07-17 09:39:50|61.3|61|61.29|60.99|61.3|61|61.29|60.99|4
1721209200000|2024-07-17 09:40:00|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721209260000|2024-07-17 09:41:00|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|7
1721209270000|2024-07-17 09:41:10|61.3|61|61.3|61|61.31|61.01|61.29|60.99|5
1721209280000|2024-07-17 09:41:20|61.29|60.99|61.27|60.97|61.29|60.99|61.27|60.97|9
1721209290000|2024-07-17 09:41:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|8
1721209300000|2024-07-17 09:41:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209310000|2024-07-17 09:41:50|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|5
1721209320000|2024-07-17 09:42:00|61.29|60.99|61.3|61|61.31|61.01|61.29|60.99|9
1721209330000|2024-07-17 09:42:10|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721209350000|2024-07-17 09:42:30|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|6
1721209370000|2024-07-17 09:42:50|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|9
1721209380000|2024-07-17 09:43:00|61.28|60.98|61.28|60.98|61.3|61|61.28|60.98|9
1721209390000|2024-07-17 09:43:10|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1721209400000|2024-07-17 09:43:20|61.3|61|61.29|60.99|61.3|61|61.29|60.99|6
1721209410000|2024-07-17 09:43:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721209420000|2024-07-17 09:43:40|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|4
1721209430000|2024-07-17 09:43:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721209450000|2024-07-17 09:44:10|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|4
1721209460000|2024-07-17 09:44:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209480000|2024-07-17 09:44:40|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|10
1721209490000|2024-07-17 09:44:50|61.3|61|61.3|61|61.31|61.01|61.29|60.99|10
1721209500000|2024-07-17 09:45:00|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|7
1721209510000|2024-07-17 09:45:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209520000|2024-07-17 09:45:20|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|6
1721209530000|2024-07-17 09:45:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721209540000|2024-07-17 09:45:40|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721209550000|2024-07-17 09:45:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721209560000|2024-07-17 09:46:00|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|5
1721209570000|2024-07-17 09:46:10|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721209580000|2024-07-17 09:46:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721209590000|2024-07-17 09:46:30|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|9
1721209600000|2024-07-17 09:46:40|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721209610000|2024-07-17 09:46:50|61.28|60.98|61.28|60.98|61.29|60.99|61.27|60.97|7
1721209620000|2024-07-17 09:47:00|61.29|60.99|61.3|61|61.3|61|61.28|60.98|8
1721209630000|2024-07-17 09:47:10|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721209640000|2024-07-17 09:47:20|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|7
1721209650000|2024-07-17 09:47:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209660000|2024-07-17 09:47:40|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|7
1721209670000|2024-07-17 09:47:50|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|7
1721209680000|2024-07-17 09:48:00|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721209690000|2024-07-17 09:48:10|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|11
1721209700000|2024-07-17 09:48:20|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721209710000|2024-07-17 09:48:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721209720000|2024-07-17 09:48:40|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|8
1721209730000|2024-07-17 09:48:50|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721209770000|2024-07-17 09:49:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721209780000|2024-07-17 09:49:40|61.28|60.98|61.31|61.01|61.31|61.01|61.28|60.98|4
1721209790000|2024-07-17 09:49:50|61.3|61|61.3|61|61.31|61.01|61.29|60.99|7
1721209800000|2024-07-17 09:50:00|61.29|60.99|61.33|61.03|61.33|61.03|61.29|60.99|10
1721209820000|2024-07-17 09:50:20|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|9
1721209830000|2024-07-17 09:50:30|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|5
1721209840000|2024-07-17 09:50:40|61.35|61.05|61.37|61.07|61.37|61.07|61.35|61.05|3
1721209860000|2024-07-17 09:51:00|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721209870000|2024-07-17 09:51:10|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721209880000|2024-07-17 09:51:20|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721209890000|2024-07-17 09:51:30|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721209900000|2024-07-17 09:51:40|61.4|61.1|61.4|61.1|61.42|61.12|61.4|61.1|10
1721209910000|2024-07-17 09:51:50|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|3
1721209920000|2024-07-17 09:52:00|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721209930000|2024-07-17 09:52:10|61.42|61.12|61.41|61.11|61.42|61.12|61.4|61.1|4
1721209940000|2024-07-17 09:52:20|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|5
1721209950000|2024-07-17 09:52:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|7
1721209960000|2024-07-17 09:52:40|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721209970000|2024-07-17 09:52:50|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721209980000|2024-07-17 09:53:00|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721210000000|2024-07-17 09:53:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210010000|2024-07-17 09:53:30|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210020000|2024-07-17 09:53:40|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721210030000|2024-07-17 09:53:50|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721210040000|2024-07-17 09:54:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210050000|2024-07-17 09:54:10|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721210060000|2024-07-17 09:54:20|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721210070000|2024-07-17 09:54:30|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|9
1721210080000|2024-07-17 09:54:40|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|3
1721210090000|2024-07-17 09:54:50|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721210110000|2024-07-17 09:55:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|6
1721210120000|2024-07-17 09:55:20|61.35|61.05|61.36|61.06|61.36|61.06|61.34|61.04|4
1721210140000|2024-07-17 09:55:40|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721210150000|2024-07-17 09:55:50|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721210170000|2024-07-17 09:56:10|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210190000|2024-07-17 09:56:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721210210000|2024-07-17 09:56:50|61.4|61.1|61.41|61.11|61.43|61.13|61.4|61.1|4
1721210220000|2024-07-17 09:57:00|61.42|61.12|61.44|61.14|61.44|61.14|61.41|61.11|9
1721210240000|2024-07-17 09:57:20|61.43|61.13|61.43|61.13|61.45|61.15|61.43|61.13|15
1721210250000|2024-07-17 09:57:30|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|11
1721210260000|2024-07-17 09:57:40|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|6
1721210270000|2024-07-17 09:57:50|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|9
1721210280000|2024-07-17 09:58:00|61.44|61.14|61.43|61.13|61.44|61.14|61.42|61.12|6
1721210290000|2024-07-17 09:58:10|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|3
1721210300000|2024-07-17 09:58:20|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|8
1721210310000|2024-07-17 09:58:30|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|8
1721210330000|2024-07-17 09:58:50|61.43|61.13|61.41|61.11|61.43|61.13|61.41|61.11|3
1721210340000|2024-07-17 09:59:00|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721210380000|2024-07-17 09:59:40|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|5
1721210390000|2024-07-17 09:59:50|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721210400000|2024-07-17 10:00:00|61.41|61.11|61.4|61.1|61.42|61.12|61.39|61.09|8
1721210430000|2024-07-17 10:00:30|61.39|61.09|61.37|61.07|61.39|61.09|61.37|61.07|3
1721210440000|2024-07-17 10:00:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721210450000|2024-07-17 10:00:50|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721210460000|2024-07-17 10:01:00|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721210470000|2024-07-17 10:01:10|61.36|61.06|61.29|60.99|61.36|61.06|61.29|60.99|4
1721210490000|2024-07-17 10:01:30|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721210500000|2024-07-17 10:01:40|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|3
1721210510000|2024-07-17 10:01:50|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721210520000|2024-07-17 10:02:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1721210530000|2024-07-17 10:02:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721210540000|2024-07-17 10:02:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721210550000|2024-07-17 10:02:30|61.26|60.96|61.24|60.94|61.26|60.96|61.24|60.94|2
1721210560000|2024-07-17 10:02:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210570000|2024-07-17 10:02:50|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210590000|2024-07-17 10:03:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721210610000|2024-07-17 10:03:30|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210620000|2024-07-17 10:03:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210640000|2024-07-17 10:04:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721210650000|2024-07-17 10:04:10|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721210670000|2024-07-17 10:04:30|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721210700000|2024-07-17 10:05:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721210710000|2024-07-17 10:05:10|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721210720000|2024-07-17 10:05:20|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|2
1721210730000|2024-07-17 10:05:30|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|3
1721210740000|2024-07-17 10:05:40|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721210750000|2024-07-17 10:05:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721210780000|2024-07-17 10:06:20|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721210800000|2024-07-17 10:06:40|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721210810000|2024-07-17 10:06:50|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|2
1721210830000|2024-07-17 10:07:10|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721210840000|2024-07-17 10:07:20|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721210860000|2024-07-17 10:07:40|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721210870000|2024-07-17 10:07:50|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721210880000|2024-07-17 10:08:00|61.3|61|61.3|61|61.31|61.01|61.3|61|3
1721210890000|2024-07-17 10:08:10|61.31|61.01|61.3|61|61.31|61.01|61.3|61|4
1721210910000|2024-07-17 10:08:30|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|2
1721210920000|2024-07-17 10:08:40|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721210930000|2024-07-17 10:08:50|61.35|61.05|61.35|61.05|61.37|61.07|61.35|61.05|13
1721210940000|2024-07-17 10:09:00|61.36|61.06|61.4|61.1|61.4|61.1|61.36|61.06|12
1721210950000|2024-07-17 10:09:10|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721210960000|2024-07-17 10:09:20|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721210970000|2024-07-17 10:09:30|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721210990000|2024-07-17 10:09:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721211000000|2024-07-17 10:10:00|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721211010000|2024-07-17 10:10:10|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721211020000|2024-07-17 10:10:20|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211030000|2024-07-17 10:10:30|61.39|61.09|61.38|61.08|61.4|61.1|61.38|61.08|4
1721211040000|2024-07-17 10:10:40|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721211050000|2024-07-17 10:10:50|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|5
1721211060000|2024-07-17 10:11:00|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721211070000|2024-07-17 10:11:10|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721211100000|2024-07-17 10:11:40|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|4
1721211110000|2024-07-17 10:11:50|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211120000|2024-07-17 10:12:00|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|8
1721211130000|2024-07-17 10:12:10|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|10
1721211140000|2024-07-17 10:12:20|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|8
1721211150000|2024-07-17 10:12:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721211160000|2024-07-17 10:12:40|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721211170000|2024-07-17 10:12:50|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721211180000|2024-07-17 10:13:00|61.38|61.08|61.36|61.06|61.38|61.08|61.36|61.06|3
1721211200000|2024-07-17 10:13:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721211220000|2024-07-17 10:13:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721211240000|2024-07-17 10:14:00|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721211250000|2024-07-17 10:14:10|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721211290000|2024-07-17 10:14:50|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721211330000|2024-07-17 10:15:30|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|4
1721211350000|2024-07-17 10:15:50|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721211360000|2024-07-17 10:16:00|61.36|61.06|61.33|61.03|61.37|61.07|61.33|61.03|7
1721211370000|2024-07-17 10:16:10|61.34|61.04|61.31|61.01|61.34|61.04|61.31|61.01|4
1721211380000|2024-07-17 10:16:20|61.3|61|61.3|61|61.31|61.01|61.3|61|3
1721211390000|2024-07-17 10:16:30|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|5
1721211400000|2024-07-17 10:16:40|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721211420000|2024-07-17 10:17:00|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|6
1721211430000|2024-07-17 10:17:10|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|5
1721211440000|2024-07-17 10:17:20|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|4
1721211450000|2024-07-17 10:17:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721211460000|2024-07-17 10:17:40|61.26|60.96|61.24|60.94|61.27|60.97|61.24|60.94|4
1721211470000|2024-07-17 10:17:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721211480000|2024-07-17 10:18:00|61.23|60.93|61.26|60.96|61.26|60.96|61.23|60.93|5
1721211490000|2024-07-17 10:18:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721211500000|2024-07-17 10:18:20|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721211520000|2024-07-17 10:18:40|61.29|60.99|61.32|61.02|61.32|61.02|61.29|60.99|7
1721211530000|2024-07-17 10:18:50|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|3
1721211540000|2024-07-17 10:19:00|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|5
1721211550000|2024-07-17 10:19:10|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|8
1721211560000|2024-07-17 10:19:20|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|6
1721211570000|2024-07-17 10:19:30|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|3
1721211580000|2024-07-17 10:19:40|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|4
1721211600000|2024-07-17 10:20:00|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721211610000|2024-07-17 10:20:10|61.3|61|61.3|61|61.3|61|61.29|60.99|5
1721211620000|2024-07-17 10:20:20|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721211630000|2024-07-17 10:20:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721211650000|2024-07-17 10:20:50|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721211660000|2024-07-17 10:21:00|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|5
1721211670000|2024-07-17 10:21:10|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721211680000|2024-07-17 10:21:20|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721211690000|2024-07-17 10:21:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721211700000|2024-07-17 10:21:40|61.3|61|61.3|61|61.3|61|61.3|61|1
1721211710000|2024-07-17 10:21:50|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|7
1721211720000|2024-07-17 10:22:00|61.28|60.98|61.27|60.97|61.28|60.98|61.26|60.96|10
1721211730000|2024-07-17 10:22:10|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721211740000|2024-07-17 10:22:20|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721211750000|2024-07-17 10:22:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721211760000|2024-07-17 10:22:40|61.3|61|61.3|61|61.3|61|61.3|61|1
1721211770000|2024-07-17 10:22:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|2
1721211780000|2024-07-17 10:23:00|61.32|61.02|61.31|61.01|61.34|61.04|61.31|61.01|6
1721211790000|2024-07-17 10:23:10|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1721211800000|2024-07-17 10:23:20|61.3|61|61.31|61.01|61.32|61.02|61.3|61|3
1721211810000|2024-07-17 10:23:30|61.33|61.03|61.32|61.02|61.33|61.03|61.31|61.01|10
1721211820000|2024-07-17 10:23:40|61.31|61.01|61.32|61.02|61.33|61.03|61.31|61.01|8
1721211830000|2024-07-17 10:23:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|7
1721211840000|2024-07-17 10:24:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721211850000|2024-07-17 10:24:10|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|4
1721211860000|2024-07-17 10:24:20|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|3
1721211870000|2024-07-17 10:24:30|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|6
1721211880000|2024-07-17 10:24:40|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721211890000|2024-07-17 10:24:50|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|6
1721211900000|2024-07-17 10:25:00|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721211920000|2024-07-17 10:25:20|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721211930000|2024-07-17 10:25:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721211940000|2024-07-17 10:25:40|61.37|61.07|61.38|61.08|61.38|61.08|61.36|61.06|4
1721211960000|2024-07-17 10:26:00|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|8
1721211970000|2024-07-17 10:26:10|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|8
1721211980000|2024-07-17 10:26:20|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|10
1721211990000|2024-07-17 10:26:30|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|12
1721212000000|2024-07-17 10:26:40|61.39|61.09|61.4|61.1|61.4|61.1|61.38|61.08|10
1721212010000|2024-07-17 10:26:50|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|4
1721212020000|2024-07-17 10:27:00|61.39|61.09|61.4|61.1|61.42|61.12|61.39|61.09|12
1721212030000|2024-07-17 10:27:10|61.42|61.12|61.4|61.1|61.42|61.12|61.4|61.1|3
1721212050000|2024-07-17 10:27:30|61.41|61.11|61.39|61.09|61.41|61.11|61.39|61.09|5
1721212060000|2024-07-17 10:27:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|6
1721212070000|2024-07-17 10:27:50|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|5
1721212080000|2024-07-17 10:28:00|61.41|61.11|61.42|61.12|61.42|61.12|61.4|61.1|12
1721212090000|2024-07-17 10:28:10|61.41|61.11|61.47|61.17|61.49|61.19|61.41|61.11|11
1721212100000|2024-07-17 10:28:20|61.48|61.18|61.51|61.21|61.51|61.21|61.47|61.17|5
1721212110000|2024-07-17 10:28:30|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721212120000|2024-07-17 10:28:40|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721212140000|2024-07-17 10:29:00|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212160000|2024-07-17 10:29:20|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721212210000|2024-07-17 10:30:10|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212220000|2024-07-17 10:30:20|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721212270000|2024-07-17 10:31:10|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721212280000|2024-07-17 10:31:20|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721212290000|2024-07-17 10:31:30|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721212330000|2024-07-17 10:32:10|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721212370000|2024-07-17 10:32:50|61.48|61.18|61.47|61.17|61.49|61.19|61.47|61.17|3
1721212380000|2024-07-17 10:33:00|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|7
1721212410000|2024-07-17 10:33:30|61.45|61.15|61.43|61.13|61.45|61.15|61.43|61.13|2
1721212420000|2024-07-17 10:33:40|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212430000|2024-07-17 10:33:50|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721212440000|2024-07-17 10:34:00|61.44|61.14|61.49|61.19|61.49|61.19|61.44|61.14|11
1721212450000|2024-07-17 10:34:10|61.5|61.2|61.49|61.19|61.5|61.2|61.48|61.18|11
1721212460000|2024-07-17 10:34:20|61.48|61.18|61.47|61.17|61.5|61.2|61.47|61.17|12
1721212470000|2024-07-17 10:34:30|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|5
1721212480000|2024-07-17 10:34:40|61.47|61.17|61.45|61.15|61.47|61.17|61.45|61.15|5
1721212490000|2024-07-17 10:34:50|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721212500000|2024-07-17 10:35:00|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721212510000|2024-07-17 10:35:10|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212520000|2024-07-17 10:35:20|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721212540000|2024-07-17 10:35:40|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|6
1721212550000|2024-07-17 10:35:50|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721212560000|2024-07-17 10:36:00|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|5
1721212570000|2024-07-17 10:36:10|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|3
1721212580000|2024-07-17 10:36:20|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212590000|2024-07-17 10:36:30|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721212600000|2024-07-17 10:36:40|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212610000|2024-07-17 10:36:50|61.42|61.12|61.41|61.11|61.42|61.12|61.41|61.11|2
1721212620000|2024-07-17 10:37:00|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1721212630000|2024-07-17 10:37:10|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721212650000|2024-07-17 10:37:30|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721212660000|2024-07-17 10:37:40|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1721212670000|2024-07-17 10:37:50|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721212680000|2024-07-17 10:38:00|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|7
1721212750000|2024-07-17 10:39:10|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|3
1721212760000|2024-07-17 10:39:20|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721212790000|2024-07-17 10:39:50|61.42|61.12|61.43|61.13|61.44|61.14|61.41|61.11|6
1721212810000|2024-07-17 10:40:10|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721212820000|2024-07-17 10:40:20|61.46|61.16|61.47|61.17|61.47|61.17|61.45|61.15|8
1721212830000|2024-07-17 10:40:30|61.48|61.18|61.48|61.18|61.5|61.2|61.48|61.18|4
1721212840000|2024-07-17 10:40:40|61.49|61.19|61.48|61.18|61.5|61.2|61.48|61.18|4
1721212920000|2024-07-17 10:42:00|61.49|61.19|61.49|61.19|61.5|61.2|61.49|61.19|5
1721212930000|2024-07-17 10:42:10|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721212980000|2024-07-17 10:43:00|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721212990000|2024-07-17 10:43:10|61.51|61.21|61.51|61.21|61.51|61.21|61.5|61.2|3
1721213030000|2024-07-17 10:43:50|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|3
1721213040000|2024-07-17 10:44:00|61.54|61.24|61.54|61.24|61.55|61.25|61.53|61.23|5
1721213050000|2024-07-17 10:44:10|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213060000|2024-07-17 10:44:20|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1721213070000|2024-07-17 10:44:30|61.52|61.22|61.53|61.23|61.54|61.24|61.52|61.22|6
1721213110000|2024-07-17 10:45:10|61.52|61.22|61.53|61.23|61.53|61.23|61.52|61.22|12
1721213120000|2024-07-17 10:45:20|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|5
1721213140000|2024-07-17 10:45:40|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|2
1721213150000|2024-07-17 10:45:50|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|4
1721213170000|2024-07-17 10:46:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721213180000|2024-07-17 10:46:20|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|8
1721213190000|2024-07-17 10:46:30|61.54|61.24|61.59|61.29|61.59|61.29|61.54|61.24|12
1721213220000|2024-07-17 10:47:00|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|3
1721213230000|2024-07-17 10:47:10|61.59|61.29|61.59|61.29|61.59|61.29|61.58|61.28|7
1721213240000|2024-07-17 10:47:20|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|13
1721213250000|2024-07-17 10:47:30|61.59|61.29|61.59|61.29|61.6|61.3|61.59|61.29|5
1721213260000|2024-07-17 10:47:40|61.6|61.3|61.61|61.31|61.61|61.31|61.59|61.29|8
1721213270000|2024-07-17 10:47:50|61.6|61.3|61.6|61.3|61.61|61.31|61.6|61.3|5
1721213280000|2024-07-17 10:48:00|61.61|61.31|61.6|61.3|61.61|61.31|61.6|61.3|4
1721213310000|2024-07-17 10:48:30|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721213320000|2024-07-17 10:48:40|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|6
1721213330000|2024-07-17 10:48:50|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1721213340000|2024-07-17 10:49:00|61.53|61.23|61.51|61.21|61.53|61.23|61.51|61.21|3
1721213350000|2024-07-17 10:49:10|61.5|61.2|61.5|61.2|61.52|61.22|61.5|61.2|5
1721213390000|2024-07-17 10:49:50|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721213400000|2024-07-17 10:50:00|61.5|61.2|61.51|61.21|61.52|61.22|61.49|61.19|8
1721213410000|2024-07-17 10:50:10|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|5
1721213420000|2024-07-17 10:50:20|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721213430000|2024-07-17 10:50:30|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|5
1721213440000|2024-07-17 10:50:40|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213450000|2024-07-17 10:50:50|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721213460000|2024-07-17 10:51:00|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721213470000|2024-07-17 10:51:10|61.53|61.23|61.54|61.24|61.54|61.24|61.52|61.22|4
1721213480000|2024-07-17 10:51:20|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1721213500000|2024-07-17 10:51:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721213510000|2024-07-17 10:51:50|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|9
1721213520000|2024-07-17 10:52:00|61.55|61.25|61.54|61.24|61.56|61.26|61.54|61.24|8
1721213540000|2024-07-17 10:52:20|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721213550000|2024-07-17 10:52:30|61.54|61.24|61.52|61.22|61.55|61.25|61.52|61.22|5
1721213560000|2024-07-17 10:52:40|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|10
1721213590000|2024-07-17 10:53:10|61.53|61.23|61.53|61.23|61.53|61.23|61.52|61.22|3
1721213600000|2024-07-17 10:53:20|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|3
1721213610000|2024-07-17 10:53:30|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1721213620000|2024-07-17 10:53:40|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|4
1721213630000|2024-07-17 10:53:50|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|5
1721213640000|2024-07-17 10:54:00|61.49|61.19|61.49|61.19|61.49|61.19|61.48|61.18|3
1721213650000|2024-07-17 10:54:10|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721213660000|2024-07-17 10:54:20|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1721213670000|2024-07-17 10:54:30|61.47|61.17|61.41|61.11|61.47|61.17|61.41|61.11|8
1721213690000|2024-07-17 10:54:50|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|4
1721213700000|2024-07-17 10:55:00|61.39|61.09|61.38|61.08|61.39|61.09|61.37|61.07|4
1721213710000|2024-07-17 10:55:10|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721213740000|2024-07-17 10:55:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721213790000|2024-07-17 10:56:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721213890000|2024-07-17 10:58:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721213910000|2024-07-17 10:58:30|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|2
1721213920000|2024-07-17 10:58:40|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721213930000|2024-07-17 10:58:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|3
1721213990000|2024-07-17 10:59:50|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721214000000|2024-07-17 11:00:00|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721214020000|2024-07-17 11:00:20|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721214030000|2024-07-17 11:00:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721214040000|2024-07-17 11:00:40|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721214050000|2024-07-17 11:00:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721214070000|2024-07-17 11:01:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214090000|2024-07-17 11:01:30|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721214100000|2024-07-17 11:01:40|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721214110000|2024-07-17 11:01:50|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|5
1721214130000|2024-07-17 11:02:10|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721214150000|2024-07-17 11:02:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721214170000|2024-07-17 11:02:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721214190000|2024-07-17 11:03:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721214200000|2024-07-17 11:03:20|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721214210000|2024-07-17 11:03:30|61.19|60.89|61.23|60.93|61.24|60.94|61.19|60.89|5
1721214220000|2024-07-17 11:03:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721214240000|2024-07-17 11:04:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721214250000|2024-07-17 11:04:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721214280000|2024-07-17 11:04:40|61.28|60.98|61.25|60.95|61.28|60.98|61.25|60.95|4
1721214290000|2024-07-17 11:04:50|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721214300000|2024-07-17 11:05:00|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|7
1721214310000|2024-07-17 11:05:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721214320000|2024-07-17 11:05:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721214330000|2024-07-17 11:05:30|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721214340000|2024-07-17 11:05:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721214350000|2024-07-17 11:05:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721214360000|2024-07-17 11:06:00|61.2|60.9|61.24|60.94|61.24|60.94|61.2|60.9|3
1721214370000|2024-07-17 11:06:10|61.23|60.93|61.21|60.91|61.24|60.94|61.21|60.91|6
1721214380000|2024-07-17 11:06:20|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|5
1721214390000|2024-07-17 11:06:30|61.19|60.89|61.19|60.89|61.21|60.91|61.18|60.88|9
1721214400000|2024-07-17 11:06:40|61.2|60.9|61.24|60.94|61.24|60.94|61.2|60.9|8
1721214410000|2024-07-17 11:06:50|61.25|60.95|61.25|60.95|61.26|60.96|61.24|60.94|5
1721214420000|2024-07-17 11:07:00|61.26|60.96|61.29|60.99|61.29|60.99|61.25|60.95|11
1721214430000|2024-07-17 11:07:10|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214440000|2024-07-17 11:07:20|61.27|60.97|61.3|61|61.3|61|61.27|60.97|18
1721214450000|2024-07-17 11:07:30|61.28|60.98|61.32|61.02|61.33|61.03|61.28|60.98|12
1721214460000|2024-07-17 11:07:40|61.33|61.03|61.32|61.02|61.34|61.04|61.32|61.02|10
1721214470000|2024-07-17 11:07:50|61.33|61.03|61.35|61.05|61.36|61.06|61.32|61.02|8
1721214480000|2024-07-17 11:08:00|61.36|61.06|61.34|61.04|61.36|61.06|61.33|61.03|13
1721214490000|2024-07-17 11:08:10|61.33|61.03|61.36|61.06|61.36|61.06|61.33|61.03|14
1721214500000|2024-07-17 11:08:20|61.34|61.04|61.39|61.09|61.39|61.09|61.34|61.04|12
1721214510000|2024-07-17 11:08:30|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|10
1721214520000|2024-07-17 11:08:40|61.38|61.08|61.39|61.09|61.39|61.09|61.37|61.07|11
1721214530000|2024-07-17 11:08:50|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|8
1721214550000|2024-07-17 11:09:10|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|4
1721214560000|2024-07-17 11:09:20|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|11
1721214570000|2024-07-17 11:09:30|61.37|61.07|61.36|61.06|61.39|61.09|61.36|61.06|10
1721214580000|2024-07-17 11:09:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|4
1721214590000|2024-07-17 11:09:50|61.37|61.07|61.36|61.06|61.38|61.08|61.36|61.06|10
1721214600000|2024-07-17 11:10:00|61.37|61.07|61.36|61.06|61.37|61.07|61.35|61.05|9
1721214610000|2024-07-17 11:10:10|61.35|61.05|61.35|61.05|61.37|61.07|61.35|61.05|8
1721214620000|2024-07-17 11:10:20|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|5
1721214630000|2024-07-17 11:10:30|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|7
1721214640000|2024-07-17 11:10:40|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|9
1721214650000|2024-07-17 11:10:50|61.36|61.06|61.35|61.05|61.37|61.07|61.35|61.05|4
1721214660000|2024-07-17 11:11:00|61.34|61.04|61.33|61.03|61.35|61.05|61.33|61.03|8
1721214670000|2024-07-17 11:11:10|61.34|61.04|61.32|61.02|61.34|61.04|61.3|61|12
1721214680000|2024-07-17 11:11:20|61.31|61.01|61.3|61|61.32|61.02|61.29|60.99|16
1721214690000|2024-07-17 11:11:30|61.31|61.01|61.27|60.97|61.32|61.02|61.27|60.97|12
1721214700000|2024-07-17 11:11:40|61.28|60.98|61.28|60.98|61.32|61.02|61.27|60.97|9
1721214710000|2024-07-17 11:11:50|61.32|61.02|61.32|61.02|61.32|61.02|61.3|61|10
1721214720000|2024-07-17 11:12:00|61.31|61.01|61.33|61.03|61.34|61.04|61.3|61|5
1721214730000|2024-07-17 11:12:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721214750000|2024-07-17 11:12:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721214760000|2024-07-17 11:12:40|61.34|61.04|61.35|61.05|61.35|61.05|61.33|61.03|4
1721214770000|2024-07-17 11:12:50|61.34|61.04|61.37|61.07|61.37|61.07|61.34|61.04|8
1721214780000|2024-07-17 11:13:00|61.36|61.06|61.39|61.09|61.39|61.09|61.36|61.06|4
1721214790000|2024-07-17 11:13:10|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|2
1721214810000|2024-07-17 11:13:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721214820000|2024-07-17 11:13:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721214830000|2024-07-17 11:13:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|7
1721214840000|2024-07-17 11:14:00|61.28|60.98|61.28|60.98|61.3|61|61.28|60.98|4
1721214850000|2024-07-17 11:14:10|61.26|60.96|61.31|61.01|61.31|61.01|61.26|60.96|6
1721214860000|2024-07-17 11:14:20|61.33|61.03|61.37|61.07|61.37|61.07|61.33|61.03|5
1721214880000|2024-07-17 11:14:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721214890000|2024-07-17 11:14:50|61.37|61.07|61.35|61.05|61.37|61.07|61.35|61.05|7
1721214900000|2024-07-17 11:15:00|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|5
1721214910000|2024-07-17 11:15:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721214920000|2024-07-17 11:15:20|61.35|61.05|61.38|61.08|61.39|61.09|61.34|61.04|12
1721214930000|2024-07-17 11:15:30|61.37|61.07|61.39|61.09|61.4|61.1|61.37|61.07|10
1721214940000|2024-07-17 11:15:40|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|7
1721214950000|2024-07-17 11:15:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721214960000|2024-07-17 11:16:00|61.36|61.06|61.33|61.03|61.36|61.06|61.32|61.02|8
1721214970000|2024-07-17 11:16:10|61.32|61.02|61.29|60.99|61.32|61.02|61.29|60.99|4
1721214980000|2024-07-17 11:16:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721214990000|2024-07-17 11:16:30|61.27|60.97|61.23|60.93|61.27|60.97|61.23|60.93|5
1721215000000|2024-07-17 11:16:40|61.24|60.94|61.26|60.96|61.26|60.96|61.23|60.93|5
1721215010000|2024-07-17 11:16:50|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721215020000|2024-07-17 11:17:00|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721215030000|2024-07-17 11:17:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|9
1721215040000|2024-07-17 11:17:20|61.19|60.89|61.16|60.86|61.19|60.89|61.15|60.85|9
1721215050000|2024-07-17 11:17:30|61.15|60.85|61.12|60.82|61.16|60.86|61.09|60.79|11
1721215060000|2024-07-17 11:17:40|61.1|60.8|61.07|60.77|61.12|60.82|61.06|60.76|24
1721215070000|2024-07-17 11:17:50|61.09|60.79|61.11|60.81|61.11|60.81|61.07|60.77|17
1721215080000|2024-07-17 11:18:00|61.1|60.8|61.15|60.85|61.16|60.86|61.08|60.78|12
1721215090000|2024-07-17 11:18:10|61.16|60.86|61.18|60.88|61.19|60.89|61.16|60.86|6
1721215100000|2024-07-17 11:18:20|61.19|60.89|61.2|60.9|61.22|60.92|61.19|60.89|6
1721215110000|2024-07-17 11:18:30|61.21|60.91|61.24|60.94|61.26|60.96|61.21|60.91|7
1721215120000|2024-07-17 11:18:40|61.23|60.93|61.21|60.91|61.23|60.93|61.21|60.91|3
1721215130000|2024-07-17 11:18:50|61.2|60.9|61.22|60.92|61.23|60.93|61.19|60.89|6
1721215140000|2024-07-17 11:19:00|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|9
1721215150000|2024-07-17 11:19:10|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|7
1721215160000|2024-07-17 11:19:20|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|5
1721215170000|2024-07-17 11:19:30|61.24|60.94|61.24|60.94|61.26|60.96|61.24|60.94|7
1721215180000|2024-07-17 11:19:40|61.23|60.93|61.21|60.91|61.23|60.93|61.2|60.9|4
1721215190000|2024-07-17 11:19:50|61.19|60.89|61.22|60.92|61.22|60.92|61.18|60.88|8
1721215200000|2024-07-17 11:20:00|61.21|60.91|61.18|60.88|61.23|60.93|61.18|60.88|9
1721215210000|2024-07-17 11:20:10|61.17|60.87|61.15|60.85|61.18|60.88|61.15|60.85|5
1721215220000|2024-07-17 11:20:20|61.14|60.84|61.21|60.91|61.21|60.91|61.14|60.84|6
1721215230000|2024-07-17 11:20:30|61.23|60.93|61.24|60.94|61.24|60.94|61.19|60.89|16
1721215240000|2024-07-17 11:20:40|61.23|60.93|61.25|60.95|61.26|60.96|61.23|60.93|7
1721215250000|2024-07-17 11:20:50|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|7
1721215260000|2024-07-17 11:21:00|61.28|60.98|61.24|60.94|61.28|60.98|61.24|60.94|13
1721215270000|2024-07-17 11:21:10|61.29|60.99|61.28|60.98|61.31|61.01|61.28|60.98|15
1721215280000|2024-07-17 11:21:20|61.29|60.99|61.29|60.99|61.32|61.02|61.28|60.98|13
1721215290000|2024-07-17 11:21:30|61.3|61|61.34|61.04|61.34|61.04|61.29|60.99|6
1721215300000|2024-07-17 11:21:40|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|4
1721215310000|2024-07-17 11:21:50|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|6
1721215320000|2024-07-17 11:22:00|61.35|61.05|61.36|61.06|61.36|61.06|61.33|61.03|14
1721215330000|2024-07-17 11:22:10|61.35|61.05|61.38|61.08|61.38|61.08|61.35|61.05|3
1721215340000|2024-07-17 11:22:20|61.37|61.07|61.39|61.09|61.39|61.09|61.37|61.07|3
1721215350000|2024-07-17 11:22:30|61.4|61.1|61.42|61.12|61.42|61.12|61.4|61.1|2
1721215360000|2024-07-17 11:22:40|61.41|61.11|61.43|61.13|61.43|61.13|61.41|61.11|3
1721215370000|2024-07-17 11:22:50|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721215380000|2024-07-17 11:23:00|61.44|61.14|61.45|61.15|61.46|61.16|61.44|61.14|8
1721215390000|2024-07-17 11:23:10|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|3
1721215400000|2024-07-17 11:23:20|61.45|61.15|61.46|61.16|61.47|61.17|61.44|61.14|12
1721215410000|2024-07-17 11:23:30|61.47|61.17|61.52|61.22|61.55|61.25|61.46|61.16|13
1721215420000|2024-07-17 11:23:40|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|2
1721215430000|2024-07-17 11:23:50|61.54|61.24|61.55|61.25|61.56|61.26|61.53|61.23|16
1721215440000|2024-07-17 11:24:00|61.54|61.24|61.55|61.25|61.57|61.27|61.54|61.24|19
1721215450000|2024-07-17 11:24:10|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|19
1721215460000|2024-07-17 11:24:20|61.55|61.25|61.53|61.23|61.55|61.25|61.53|61.23|15
1721215470000|2024-07-17 11:24:30|61.54|61.24|61.52|61.22|61.54|61.24|61.52|61.22|3
1721215480000|2024-07-17 11:24:40|61.53|61.23|61.52|61.22|61.53|61.23|61.5|61.2|8
1721215490000|2024-07-17 11:24:50|61.51|61.21|61.48|61.18|61.52|61.22|61.48|61.18|6
1721215500000|2024-07-17 11:25:00|61.49|61.19|61.51|61.21|61.52|61.22|61.49|61.19|7
1721215510000|2024-07-17 11:25:10|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|5
1721215520000|2024-07-17 11:25:20|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1721215530000|2024-07-17 11:25:30|61.53|61.23|61.54|61.24|61.55|61.25|61.53|61.23|4
1721215540000|2024-07-17 11:25:40|61.55|61.25|61.56|61.26|61.56|61.26|61.53|61.23|15
1721215550000|2024-07-17 11:25:50|61.54|61.24|61.55|61.25|61.56|61.26|61.54|61.24|5
1721215560000|2024-07-17 11:26:00|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|3
1721215570000|2024-07-17 11:26:10|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721215580000|2024-07-17 11:26:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721215590000|2024-07-17 11:26:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721215610000|2024-07-17 11:26:50|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721215620000|2024-07-17 11:27:00|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1721215630000|2024-07-17 11:27:10|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721215640000|2024-07-17 11:27:20|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721215650000|2024-07-17 11:27:30|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721215660000|2024-07-17 11:27:40|61.47|61.17|61.43|61.13|61.47|61.17|61.43|61.13|3
1721215670000|2024-07-17 11:27:50|61.42|61.12|61.44|61.14|61.44|61.14|61.42|61.12|3
1721215680000|2024-07-17 11:28:00|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721215690000|2024-07-17 11:28:10|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721215700000|2024-07-17 11:28:20|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721215710000|2024-07-17 11:28:30|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721215720000|2024-07-17 11:28:40|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|3
1721215740000|2024-07-17 11:29:00|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215750000|2024-07-17 11:29:10|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|5
1721215770000|2024-07-17 11:29:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215780000|2024-07-17 11:29:40|61.48|61.18|61.49|61.19|61.49|61.19|61.47|61.17|3
1721215790000|2024-07-17 11:29:50|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721215800000|2024-07-17 11:30:00|61.49|61.19|61.52|61.22|61.53|61.23|61.49|61.19|5
1721215810000|2024-07-17 11:30:10|61.53|61.23|61.5|61.2|61.53|61.23|61.5|61.2|4
1721215820000|2024-07-17 11:30:20|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|3
1721215830000|2024-07-17 11:30:30|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721215840000|2024-07-17 11:30:40|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721215850000|2024-07-17 11:30:50|61.46|61.16|61.47|61.17|61.48|61.18|61.46|61.16|3
1721215860000|2024-07-17 11:31:00|61.46|61.16|61.48|61.18|61.48|61.18|61.46|61.16|3
1721215870000|2024-07-17 11:31:10|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721215880000|2024-07-17 11:31:20|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721215890000|2024-07-17 11:31:30|61.46|61.16|61.44|61.14|61.46|61.16|61.44|61.14|3
1721215900000|2024-07-17 11:31:40|61.41|61.11|61.42|61.12|61.42|61.12|61.4|61.1|4
1721215910000|2024-07-17 11:31:50|61.41|61.11|61.41|61.11|61.43|61.13|61.41|61.11|9
1721215920000|2024-07-17 11:32:00|61.42|61.12|61.42|61.12|61.45|61.15|61.42|61.12|14
1721215930000|2024-07-17 11:32:10|61.43|61.13|61.45|61.15|61.46|61.16|61.42|61.12|13
1721215940000|2024-07-17 11:32:20|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|13
1721215950000|2024-07-17 11:32:30|61.43|61.13|61.42|61.12|61.44|61.14|61.42|61.12|12
1721215960000|2024-07-17 11:32:40|61.43|61.13|61.38|61.08|61.43|61.13|61.38|61.08|10
1721215970000|2024-07-17 11:32:50|61.39|61.09|61.36|61.06|61.39|61.09|61.35|61.05|7
1721215980000|2024-07-17 11:33:00|61.35|61.05|61.32|61.02|61.36|61.06|61.32|61.02|10
1721215990000|2024-07-17 11:33:10|61.33|61.03|61.3|61|61.33|61.03|61.3|61|8
1721216000000|2024-07-17 11:33:20|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|13
1721216010000|2024-07-17 11:33:30|61.29|60.99|61.27|60.97|61.29|60.99|61.26|60.96|13
1721216020000|2024-07-17 11:33:40|61.28|60.98|61.36|61.06|61.36|61.06|61.26|60.96|12
1721216030000|2024-07-17 11:33:50|61.35|61.05|61.4|61.1|61.4|61.1|61.35|61.05|7
1721216040000|2024-07-17 11:34:00|61.39|61.09|61.47|61.17|61.48|61.18|61.39|61.09|12
1721216050000|2024-07-17 11:34:10|61.46|61.16|61.4|61.1|61.46|61.16|61.4|61.1|17
1721216060000|2024-07-17 11:34:20|61.38|61.08|61.39|61.09|61.42|61.12|61.38|61.08|10
1721216070000|2024-07-17 11:34:30|61.38|61.08|61.39|61.09|61.4|61.1|61.37|61.07|17
1721216080000|2024-07-17 11:34:40|61.38|61.08|61.33|61.03|61.39|61.09|61.33|61.03|19
1721216090000|2024-07-17 11:34:50|61.34|61.04|61.34|61.04|61.34|61.04|61.32|61.02|11
1721216100000|2024-07-17 11:35:00|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|7
1721216110000|2024-07-17 11:35:10|61.34|61.04|61.37|61.07|61.37|61.07|61.34|61.04|10
1721216120000|2024-07-17 11:35:20|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|12
1721216130000|2024-07-17 11:35:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|8
1721216140000|2024-07-17 11:35:40|61.36|61.06|61.35|61.05|61.36|61.06|61.33|61.03|12
1721216150000|2024-07-17 11:35:50|61.34|61.04|61.35|61.05|61.37|61.07|61.34|61.04|10
1721216160000|2024-07-17 11:36:00|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|9
1721216170000|2024-07-17 11:36:10|61.35|61.05|61.35|61.05|61.37|61.07|61.34|61.04|7
1721216180000|2024-07-17 11:36:20|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|11
1721216190000|2024-07-17 11:36:30|61.35|61.05|61.33|61.03|61.35|61.05|61.33|61.03|7
1721216200000|2024-07-17 11:36:40|61.32|61.02|61.27|60.97|61.32|61.02|61.27|60.97|8
1721216210000|2024-07-17 11:36:50|61.28|60.98|61.29|60.99|61.3|61|61.27|60.97|13
1721216220000|2024-07-17 11:37:00|61.3|61|61.37|61.07|61.37|61.07|61.3|61|12
1721216230000|2024-07-17 11:37:10|61.36|61.06|61.37|61.07|61.38|61.08|61.36|61.06|8
1721216240000|2024-07-17 11:37:20|61.38|61.08|61.36|61.06|61.38|61.08|61.35|61.05|5
1721216250000|2024-07-17 11:37:30|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|8
1721216260000|2024-07-17 11:37:40|61.33|61.03|61.35|61.05|61.35|61.05|61.32|61.02|9
1721216270000|2024-07-17 11:37:50|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|3
1721216280000|2024-07-17 11:38:00|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721216290000|2024-07-17 11:38:10|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721216300000|2024-07-17 11:38:20|61.33|61.03|61.3|61|61.33|61.03|61.29|60.99|6
1721216310000|2024-07-17 11:38:30|61.31|61.01|61.3|61|61.31|61.01|61.3|61|6
1721216320000|2024-07-17 11:38:40|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721216330000|2024-07-17 11:38:50|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721216340000|2024-07-17 11:39:00|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721216350000|2024-07-17 11:39:10|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|6
1721216360000|2024-07-17 11:39:20|61.27|60.97|61.34|61.04|61.34|61.04|61.27|60.97|5
1721216370000|2024-07-17 11:39:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721216400000|2024-07-17 11:40:00|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721216410000|2024-07-17 11:40:10|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721216420000|2024-07-17 11:40:20|61.43|61.13|61.46|61.16|61.46|61.16|61.43|61.13|4
1721216430000|2024-07-17 11:40:30|61.43|61.13|61.4|61.1|61.43|61.13|61.4|61.1|3
1721216440000|2024-07-17 11:40:40|61.39|61.09|61.34|61.04|61.39|61.09|61.34|61.04|5
1721216450000|2024-07-17 11:40:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721216460000|2024-07-17 11:41:00|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|7
1721216470000|2024-07-17 11:41:10|61.35|61.05|61.34|61.04|61.35|61.05|61.33|61.03|4
1721216480000|2024-07-17 11:41:20|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721216490000|2024-07-17 11:41:30|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721216500000|2024-07-17 11:41:40|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721216510000|2024-07-17 11:41:50|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721216520000|2024-07-17 11:42:00|61.39|61.09|61.51|61.21|61.51|61.21|61.39|61.09|5
1721216530000|2024-07-17 11:42:10|61.52|61.22|61.55|61.25|61.55|61.25|61.52|61.22|2
1721216540000|2024-07-17 11:42:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721216550000|2024-07-17 11:42:30|61.55|61.25|61.52|61.22|61.57|61.27|61.52|61.22|6
1721216560000|2024-07-17 11:42:40|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|2
1721216580000|2024-07-17 11:43:00|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721216590000|2024-07-17 11:43:10|61.48|61.18|61.49|61.19|61.49|61.19|61.48|61.18|4
1721216600000|2024-07-17 11:43:20|61.48|61.18|61.51|61.21|61.53|61.23|61.48|61.18|11
1721216610000|2024-07-17 11:43:30|61.52|61.22|61.55|61.25|61.56|61.26|61.52|61.22|11
1721216620000|2024-07-17 11:43:40|61.56|61.26|61.54|61.24|61.57|61.27|61.54|61.24|21
1721216630000|2024-07-17 11:43:50|61.55|61.25|61.52|61.22|61.56|61.26|61.52|61.22|9
1721216640000|2024-07-17 11:44:00|61.51|61.21|61.47|61.17|61.51|61.21|61.47|61.17|15
1721216650000|2024-07-17 11:44:10|61.48|61.18|61.48|61.18|61.5|61.2|61.47|61.17|9
1721216660000|2024-07-17 11:44:20|61.49|61.19|61.5|61.2|61.5|61.2|61.48|61.18|6
1721216670000|2024-07-17 11:44:30|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|10
1721216680000|2024-07-17 11:44:40|61.52|61.22|61.5|61.2|61.52|61.22|61.49|61.19|9
1721216690000|2024-07-17 11:44:50|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|4
1721216700000|2024-07-17 11:45:00|61.49|61.19|61.49|61.19|61.5|61.2|61.48|61.18|11
1721216710000|2024-07-17 11:45:10|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721216720000|2024-07-17 11:45:20|61.48|61.18|61.5|61.2|61.5|61.2|61.47|61.17|6
1721216730000|2024-07-17 11:45:30|61.51|61.21|61.52|61.22|61.52|61.22|61.51|61.21|2
1721216740000|2024-07-17 11:45:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721216750000|2024-07-17 11:45:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721216760000|2024-07-17 11:46:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721216770000|2024-07-17 11:46:10|61.58|61.28|61.58|61.28|61.58|61.28|61.56|61.26|4
1721216780000|2024-07-17 11:46:20|61.57|61.27|61.56|61.26|61.57|61.27|61.56|61.26|2
1721216790000|2024-07-17 11:46:30|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721216800000|2024-07-17 11:46:40|61.59|61.29|61.57|61.27|61.59|61.29|61.57|61.27|2
1721216820000|2024-07-17 11:47:00|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|4
1721216830000|2024-07-17 11:47:10|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721216840000|2024-07-17 11:47:20|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721216870000|2024-07-17 11:47:50|61.62|61.32|61.67|61.37|61.67|61.37|61.62|61.32|4
1721216880000|2024-07-17 11:48:00|61.68|61.38|61.68|61.38|61.74|61.44|61.68|61.38|17
1721216890000|2024-07-17 11:48:10|61.67|61.37|61.68|61.38|61.68|61.38|61.66|61.36|4
1721216900000|2024-07-17 11:48:20|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1721216910000|2024-07-17 11:48:30|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721216920000|2024-07-17 11:48:40|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1721216940000|2024-07-17 11:49:00|61.71|61.41|61.69|61.39|61.71|61.41|61.69|61.39|3
1721216950000|2024-07-17 11:49:10|61.68|61.38|61.68|61.38|61.68|61.38|61.67|61.37|5
1721216960000|2024-07-17 11:49:20|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1721216970000|2024-07-17 11:49:30|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|8
1721216980000|2024-07-17 11:49:40|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1721216990000|2024-07-17 11:49:50|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721217000000|2024-07-17 11:50:00|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|5
1721217010000|2024-07-17 11:50:10|61.68|61.38|61.68|61.38|61.68|61.38|61.67|61.37|5
1721217020000|2024-07-17 11:50:20|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|7
1721217030000|2024-07-17 11:50:30|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|6
1721217040000|2024-07-17 11:50:40|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|4
1721217050000|2024-07-17 11:50:50|61.64|61.34|61.64|61.34|61.65|61.35|61.64|61.34|9
1721217060000|2024-07-17 11:51:00|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|2
1721217070000|2024-07-17 11:51:10|61.65|61.35|61.6|61.3|61.65|61.35|61.59|61.29|8
1721217080000|2024-07-17 11:51:20|61.61|61.31|61.62|61.32|61.63|61.33|61.61|61.31|4
1721217090000|2024-07-17 11:51:30|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|9
1721217100000|2024-07-17 11:51:40|61.62|61.32|61.62|61.32|61.63|61.33|61.62|61.32|3
1721217110000|2024-07-17 11:51:50|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|7
1721217120000|2024-07-17 11:52:00|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|8
1721217130000|2024-07-17 11:52:10|61.62|61.32|61.62|61.32|61.64|61.34|61.61|61.31|14
1721217140000|2024-07-17 11:52:20|61.63|61.33|61.62|61.32|61.63|61.33|61.62|61.32|4
1721217150000|2024-07-17 11:52:30|61.63|61.33|61.64|61.34|61.65|61.35|61.62|61.32|7
1721217160000|2024-07-17 11:52:40|61.65|61.35|61.68|61.38|61.68|61.38|61.64|61.34|9
1721217170000|2024-07-17 11:52:50|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|5
1721217180000|2024-07-17 11:53:00|61.68|61.38|61.66|61.36|61.69|61.39|61.65|61.35|9
1721217190000|2024-07-17 11:53:10|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|3
1721217200000|2024-07-17 11:53:20|61.64|61.34|61.63|61.33|61.65|61.35|61.63|61.33|8
1721217210000|2024-07-17 11:53:30|61.64|61.34|61.65|61.35|61.65|61.35|61.63|61.33|3
1721217220000|2024-07-17 11:53:40|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217230000|2024-07-17 11:53:50|61.69|61.39|61.7|61.4|61.7|61.4|61.68|61.38|3
1721217240000|2024-07-17 11:54:00|61.71|61.41|61.72|61.42|61.73|61.43|61.71|61.41|4
1721217250000|2024-07-17 11:54:10|61.71|61.41|61.68|61.38|61.72|61.42|61.68|61.38|4
1721217260000|2024-07-17 11:54:20|61.69|61.39|61.68|61.38|61.7|61.4|61.67|61.37|12
1721217270000|2024-07-17 11:54:30|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721217290000|2024-07-17 11:54:50|61.68|61.38|61.69|61.39|61.69|61.39|61.67|61.37|6
1721217300000|2024-07-17 11:55:00|61.68|61.38|61.68|61.38|61.7|61.4|61.68|61.38|7
1721217310000|2024-07-17 11:55:10|61.69|61.39|61.67|61.37|61.71|61.41|61.67|61.37|12
1721217320000|2024-07-17 11:55:20|61.68|61.38|61.69|61.39|61.7|61.4|61.67|61.37|15
1721217330000|2024-07-17 11:55:30|61.7|61.4|61.69|61.39|61.7|61.4|61.69|61.39|4
1721217340000|2024-07-17 11:55:40|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|5
1721217350000|2024-07-17 11:55:50|61.7|61.4|61.7|61.4|61.71|61.41|61.68|61.38|8
1721217360000|2024-07-17 11:56:00|61.68|61.38|61.68|61.38|61.69|61.39|61.66|61.36|6
1721217370000|2024-07-17 11:56:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217380000|2024-07-17 11:56:20|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217390000|2024-07-17 11:56:30|61.68|61.38|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217400000|2024-07-17 11:56:40|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|2
1721217410000|2024-07-17 11:56:50|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|4
1721217420000|2024-07-17 11:57:00|61.67|61.37|61.65|61.35|61.67|61.37|61.65|61.35|3
1721217430000|2024-07-17 11:57:10|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|7
1721217440000|2024-07-17 11:57:20|61.65|61.35|61.63|61.33|61.66|61.36|61.61|61.31|13
1721217450000|2024-07-17 11:57:30|61.65|61.35|61.68|61.38|61.68|61.38|61.64|61.34|10
1721217460000|2024-07-17 11:57:40|61.67|61.37|61.68|61.38|61.68|61.38|61.67|61.37|8
1721217470000|2024-07-17 11:57:50|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721217480000|2024-07-17 11:58:00|61.66|61.36|61.67|61.37|61.68|61.38|61.65|61.35|15
1721217490000|2024-07-17 11:58:10|61.68|61.38|61.67|61.37|61.68|61.38|61.66|61.36|4
1721217500000|2024-07-17 11:58:20|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|3
1721217510000|2024-07-17 11:58:30|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|10
1721217520000|2024-07-17 11:58:40|61.68|61.38|61.69|61.39|61.69|61.39|61.67|61.37|10
1721217530000|2024-07-17 11:58:50|61.68|61.38|61.68|61.38|61.69|61.39|61.68|61.38|5
1721217540000|2024-07-17 11:59:00|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|6
1721217550000|2024-07-17 11:59:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|5
1721217560000|2024-07-17 11:59:20|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|4
1721217570000|2024-07-17 11:59:30|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|9
1721217580000|2024-07-17 11:59:40|61.68|61.38|61.7|61.4|61.7|61.4|61.67|61.37|4
1721217590000|2024-07-17 11:59:50|61.69|61.39|61.7|61.4|61.71|61.41|61.69|61.39|4
1721217600000|2024-07-17 12:00:00|61.71|61.41|61.68|61.38|61.71|61.41|61.67|61.37|13
1721217610000|2024-07-17 12:00:10|61.67|61.37|61.72|61.42|61.74|61.44|61.64|61.34|22
1721217620000|2024-07-17 12:00:20|61.73|61.43|61.72|61.42|61.73|61.43|61.7|61.4|12
1721217630000|2024-07-17 12:00:30|61.73|61.43|61.76|61.46|61.76|61.46|61.72|61.42|8
1721217640000|2024-07-17 12:00:40|61.73|61.43|61.76|61.46|61.76|61.46|61.73|61.43|2
1721217650000|2024-07-17 12:00:50|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|3
1721217660000|2024-07-17 12:01:00|61.74|61.44|61.68|61.38|61.74|61.44|61.68|61.38|10
1721217670000|2024-07-17 12:01:10|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|7
1721217680000|2024-07-17 12:01:20|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|3
1721217690000|2024-07-17 12:01:30|61.68|61.38|61.67|61.37|61.68|61.38|61.66|61.36|12
1721217700000|2024-07-17 12:01:40|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|5
1721217710000|2024-07-17 12:01:50|61.67|61.37|61.66|61.36|61.67|61.37|61.66|61.36|10
1721217720000|2024-07-17 12:02:00|61.64|61.34|61.67|61.37|61.67|61.37|61.62|61.32|15
1721217730000|2024-07-17 12:02:10|61.68|61.38|61.71|61.41|61.71|61.41|61.67|61.37|14
1721217740000|2024-07-17 12:02:20|61.72|61.42|61.73|61.43|61.76|61.46|61.72|61.42|12
1721217750000|2024-07-17 12:02:30|61.75|61.45|61.74|61.44|61.76|61.46|61.74|61.44|9
1721217760000|2024-07-17 12:02:40|61.75|61.45|61.79|61.49|61.79|61.49|61.74|61.44|21
1721217770000|2024-07-17 12:02:50|61.78|61.48|61.78|61.48|61.8|61.5|61.75|61.45|19
1721217780000|2024-07-17 12:03:00|61.8|61.5|61.78|61.48|61.8|61.5|61.77|61.47|22
1721217790000|2024-07-17 12:03:10|61.8|61.5|61.76|61.46|61.8|61.5|61.76|61.46|12
1721217800000|2024-07-17 12:03:20|61.78|61.48|61.76|61.46|61.78|61.48|61.76|61.46|10
1721217810000|2024-07-17 12:03:30|61.77|61.47|61.77|61.47|61.78|61.48|61.76|61.46|7
1721217820000|2024-07-17 12:03:40|61.78|61.48|61.77|61.47|61.8|61.5|61.77|61.47|10
1721217830000|2024-07-17 12:03:50|61.78|61.48|61.79|61.49|61.8|61.5|61.77|61.47|22
1721217840000|2024-07-17 12:04:00|61.77|61.47|61.78|61.48|61.79|61.49|61.77|61.47|9
1721217850000|2024-07-17 12:04:10|61.77|61.47|61.76|61.46|61.78|61.48|61.75|61.45|9
1721217860000|2024-07-17 12:04:20|61.75|61.45|61.76|61.46|61.76|61.46|61.74|61.44|10
1721217870000|2024-07-17 12:04:30|61.75|61.45|61.79|61.49|61.79|61.49|61.74|61.44|16
1721217880000|2024-07-17 12:04:40|61.78|61.48|61.78|61.48|61.79|61.49|61.76|61.46|11
1721217890000|2024-07-17 12:04:50|61.77|61.47|61.75|61.45|61.78|61.48|61.75|61.45|5
1721217900000|2024-07-17 12:05:00|61.76|61.46|61.78|61.48|61.79|61.49|61.75|61.45|20
1721217910000|2024-07-17 12:05:10|61.77|61.47|61.77|61.47|61.81|61.51|61.76|61.46|22
1721217920000|2024-07-17 12:05:20|61.79|61.49|61.75|61.45|61.79|61.49|61.75|61.45|8
1721217930000|2024-07-17 12:05:30|61.74|61.44|61.69|61.39|61.74|61.44|61.69|61.39|11
1721217940000|2024-07-17 12:05:40|61.68|61.38|61.67|61.37|61.69|61.39|61.66|61.36|9
1721217950000|2024-07-17 12:05:50|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|7
1721217960000|2024-07-17 12:06:00|61.65|61.35|61.66|61.36|61.66|61.36|61.64|61.34|16
1721217970000|2024-07-17 12:06:10|61.67|61.37|61.67|61.37|61.7|61.4|61.66|61.36|13
1721217980000|2024-07-17 12:06:20|61.66|61.36|61.67|61.37|61.69|61.39|61.66|61.36|16
1721217990000|2024-07-17 12:06:30|61.68|61.38|61.66|61.36|61.68|61.38|61.65|61.35|11
1721218000000|2024-07-17 12:06:40|61.65|61.35|61.65|61.35|61.66|61.36|61.63|61.33|9
1721218010000|2024-07-17 12:06:50|61.64|61.34|61.65|61.35|61.66|61.36|61.64|61.34|15
1721218020000|2024-07-17 12:07:00|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|10
1721218030000|2024-07-17 12:07:10|61.67|61.37|61.7|61.4|61.7|61.4|61.67|61.37|8
1721218040000|2024-07-17 12:07:20|61.69|61.39|61.71|61.41|61.71|61.41|61.68|61.38|12
1721218050000|2024-07-17 12:07:30|61.7|61.4|61.72|61.42|61.72|61.42|61.7|61.4|4
1721218060000|2024-07-17 12:07:40|61.71|61.41|61.71|61.41|61.71|61.41|61.71|61.41|1
1721218070000|2024-07-17 12:07:50|61.69|61.39|61.69|61.39|61.71|61.41|61.69|61.39|5
1721218080000|2024-07-17 12:08:00|61.68|61.38|61.71|61.41|61.72|61.42|61.68|61.38|11
1721218090000|2024-07-17 12:08:10|61.72|61.42|61.77|61.47|61.77|61.47|61.7|61.4|23
1721218100000|2024-07-17 12:08:20|61.75|61.45|61.76|61.46|61.79|61.49|61.74|61.44|17
1721218110000|2024-07-17 12:08:30|61.75|61.45|61.77|61.47|61.78|61.48|61.74|61.44|20
1721218120000|2024-07-17 12:08:40|61.76|61.46|61.82|61.52|61.86|61.56|61.76|61.46|16
1721218130000|2024-07-17 12:08:50|61.83|61.53|61.88|61.58|61.88|61.58|61.82|61.52|14
1721218140000|2024-07-17 12:09:00|61.86|61.56|61.88|61.58|61.92|61.62|61.86|61.56|16
1721218150000|2024-07-17 12:09:10|61.89|61.59|61.9|61.6|61.9|61.6|61.87|61.57|21
1721218160000|2024-07-17 12:09:20|61.89|61.59|61.93|61.63|61.94|61.64|61.89|61.59|12
1721218170000|2024-07-17 12:09:30|61.95|61.65|61.93|61.63|61.95|61.65|61.9|61.6|18
1721218180000|2024-07-17 12:09:40|61.95|61.65|61.9|61.6|61.95|61.65|61.9|61.6|10
1721218190000|2024-07-17 12:09:50|61.91|61.61|61.93|61.63|61.93|61.63|61.9|61.6|7
1721218200000|2024-07-17 12:10:00|61.94|61.64|61.91|61.61|61.94|61.64|61.91|61.61|2
1721218210000|2024-07-17 12:10:10|61.92|61.62|61.93|61.63|61.95|61.65|61.92|61.62|16
1721218220000|2024-07-17 12:10:20|61.92|61.62|61.9|61.6|61.92|61.62|61.9|61.6|13
1721218230000|2024-07-17 12:10:30|61.91|61.61|61.91|61.61|61.91|61.61|61.9|61.6|7
1721218240000|2024-07-17 12:10:40|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|2
1721218250000|2024-07-17 12:10:50|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|2
1721218260000|2024-07-17 12:11:00|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|7
1721218270000|2024-07-17 12:11:10|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|6
1721218280000|2024-07-17 12:11:20|61.88|61.58|61.88|61.58|61.89|61.59|61.88|61.58|3
1721218290000|2024-07-17 12:11:30|61.89|61.59|61.89|61.59|61.89|61.59|61.88|61.58|3
1721218300000|2024-07-17 12:11:40|61.88|61.58|61.88|61.58|61.89|61.59|61.87|61.57|6
1721218310000|2024-07-17 12:11:50|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721218320000|2024-07-17 12:12:00|61.9|61.6|61.91|61.61|61.91|61.61|61.89|61.59|7
1721218330000|2024-07-17 12:12:10|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721218350000|2024-07-17 12:12:30|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1721218360000|2024-07-17 12:12:40|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721218370000|2024-07-17 12:12:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721218380000|2024-07-17 12:13:00|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1721218390000|2024-07-17 12:13:10|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|4
1721218400000|2024-07-17 12:13:20|61.89|61.59|61.9|61.6|61.91|61.61|61.88|61.58|8
1721218410000|2024-07-17 12:13:30|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|5
1721218420000|2024-07-17 12:13:40|61.9|61.6|61.9|61.6|61.9|61.6|61.9|61.6|1
1721218430000|2024-07-17 12:13:50|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|5
1721218440000|2024-07-17 12:14:00|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721218460000|2024-07-17 12:14:20|61.89|61.59|61.94|61.64|61.94|61.64|61.89|61.59|4
1721218470000|2024-07-17 12:14:30|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|8
1721218480000|2024-07-17 12:14:40|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|3
1721218490000|2024-07-17 12:14:50|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|6
1721218500000|2024-07-17 12:15:00|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|2
1721218510000|2024-07-17 12:15:10|61.94|61.64|61.93|61.63|61.94|61.64|61.93|61.63|2
1721218530000|2024-07-17 12:15:30|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721218540000|2024-07-17 12:15:40|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1721218550000|2024-07-17 12:15:50|61.95|61.65|61.99|61.69|62|61.7|61.95|61.65|11
1721218560000|2024-07-17 12:16:00|62|61.7|61.98|61.68|62|61.7|61.97|61.67|13
1721218570000|2024-07-17 12:16:10|61.99|61.69|61.97|61.67|62|61.7|61.97|61.67|5
1721218580000|2024-07-17 12:16:20|61.98|61.68|61.98|61.68|62|61.7|61.97|61.67|10
1721218590000|2024-07-17 12:16:30|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|5
1721218600000|2024-07-17 12:16:40|61.98|61.68|61.98|61.68|61.99|61.69|61.98|61.68|3
1721218610000|2024-07-17 12:16:50|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|2
1721218620000|2024-07-17 12:17:00|61.99|61.69|61.98|61.68|61.99|61.69|61.97|61.67|8
1721218630000|2024-07-17 12:17:10|62|61.7|62|61.7|62|61.7|61.99|61.69|7
1721218640000|2024-07-17 12:17:20|61.99|61.69|62|61.7|62.02|61.72|61.99|61.69|21
1721218650000|2024-07-17 12:17:30|62.01|61.71|62.03|61.73|62.04|61.74|62.01|61.71|16
1721218660000|2024-07-17 12:17:40|62.02|61.72|62.02|61.72|62.02|61.72|62.01|61.71|3
1721218670000|2024-07-17 12:17:50|62.01|61.71|62.02|61.72|62.03|61.73|62|61.7|11
1721218680000|2024-07-17 12:18:00|62.01|61.71|62.01|61.71|62.03|61.73|62.01|61.71|6
1721218690000|2024-07-17 12:18:10|62|61.7|61.99|61.69|62|61.7|61.98|61.68|14
1721218700000|2024-07-17 12:18:20|62|61.7|62.04|61.74|62.04|61.74|62|61.7|8
1721218710000|2024-07-17 12:18:30|62.03|61.73|62.03|61.73|62.05|61.75|62.02|61.72|5
1721218720000|2024-07-17 12:18:40|62.05|61.75|62.02|61.72|62.06|61.76|62.02|61.72|16
1721218730000|2024-07-17 12:18:50|62.01|61.71|62.03|61.73|62.03|61.73|62.01|61.71|11
1721218740000|2024-07-17 12:19:00|62.02|61.72|62.02|61.72|62.03|61.73|62.01|61.71|5
1721218750000|2024-07-17 12:19:10|62.03|61.73|62.02|61.72|62.05|61.75|62.02|61.72|21
1721218760000|2024-07-17 12:19:20|62.03|61.73|62.04|61.74|62.05|61.75|62.02|61.72|10
1721218770000|2024-07-17 12:19:30|62.03|61.73|62.02|61.72|62.04|61.74|62.02|61.72|8
1721218780000|2024-07-17 12:19:40|62|61.7|61.98|61.68|62|61.7|61.98|61.68|3
1721218790000|2024-07-17 12:19:50|61.97|61.67|61.98|61.68|61.98|61.68|61.96|61.66|8
1721218800000|2024-07-17 12:20:00|61.97|61.67|62|61.7|62.01|61.71|61.97|61.67|13
1721218810000|2024-07-17 12:20:10|62.01|61.71|62|61.7|62.01|61.71|62|61.7|10
1721218820000|2024-07-17 12:20:20|61.99|61.69|61.98|61.68|62|61.7|61.98|61.68|12
1721218830000|2024-07-17 12:20:30|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|11
1721218840000|2024-07-17 12:20:40|61.98|61.68|61.98|61.68|61.99|61.69|61.98|61.68|7
1721218850000|2024-07-17 12:20:50|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|6
1721218860000|2024-07-17 12:21:00|61.97|61.67|62.01|61.71|62.01|61.71|61.97|61.67|4
1721218870000|2024-07-17 12:21:10|61.99|61.69|61.99|61.69|62|61.7|61.99|61.69|7
1721218880000|2024-07-17 12:21:20|62|61.7|62|61.7|62|61.7|61.99|61.69|3
1721218900000|2024-07-17 12:21:40|61.99|61.69|61.98|61.68|61.99|61.69|61.98|61.68|6
1721218910000|2024-07-17 12:21:50|61.99|61.69|61.98|61.68|61.99|61.69|61.97|61.67|8
1721218920000|2024-07-17 12:22:00|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|7
1721218930000|2024-07-17 12:22:10|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1721218950000|2024-07-17 12:22:30|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721218960000|2024-07-17 12:22:40|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|4
1721218970000|2024-07-17 12:22:50|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|10
1721218980000|2024-07-17 12:23:00|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|5
1721218990000|2024-07-17 12:23:10|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721219000000|2024-07-17 12:23:20|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721219010000|2024-07-17 12:23:30|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|2
1721219020000|2024-07-17 12:23:40|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|4
1721219030000|2024-07-17 12:23:50|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1721219040000|2024-07-17 12:24:00|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|7
1721219050000|2024-07-17 12:24:10|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|3
1721219070000|2024-07-17 12:24:30|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|3
1721219100000|2024-07-17 12:25:00|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|2
1721219110000|2024-07-17 12:25:10|61.95|61.65|61.94|61.64|61.96|61.66|61.93|61.63|10
1721219120000|2024-07-17 12:25:20|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|6
1721219130000|2024-07-17 12:25:30|61.93|61.63|61.93|61.63|61.94|61.64|61.92|61.62|11
1721219140000|2024-07-17 12:25:40|61.92|61.62|61.92|61.62|61.93|61.63|61.92|61.62|5
1721219150000|2024-07-17 12:25:50|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|3
1721219160000|2024-07-17 12:26:00|61.94|61.64|61.95|61.65|61.96|61.66|61.94|61.64|13
1721219170000|2024-07-17 12:26:10|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|5
1721219180000|2024-07-17 12:26:20|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721219200000|2024-07-17 12:26:40|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721219210000|2024-07-17 12:26:50|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721219220000|2024-07-17 12:27:00|61.98|61.68|61.98|61.68|61.99|61.69|61.97|61.67|5
1721219240000|2024-07-17 12:27:20|61.99|61.69|61.99|61.69|61.99|61.69|61.99|61.69|1
1721219250000|2024-07-17 12:27:30|61.98|61.68|61.97|61.67|61.99|61.69|61.97|61.67|8
1721219260000|2024-07-17 12:27:40|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|5
1721219270000|2024-07-17 12:27:50|61.97|61.67|61.97|61.67|61.98|61.68|61.97|61.67|3
1721219280000|2024-07-17 12:28:00|61.98|61.68|61.99|61.69|61.99|61.69|61.98|61.68|2
1721219290000|2024-07-17 12:28:10|61.98|61.68|62.01|61.71|62.02|61.72|61.98|61.68|8
1721219300000|2024-07-17 12:28:20|62.03|61.73|62.03|61.73|62.04|61.74|62.03|61.73|3
1721219330000|2024-07-17 12:28:50|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721219350000|2024-07-17 12:29:10|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721219360000|2024-07-17 12:29:20|62.09|61.79|62.1|61.8|62.1|61.8|62.09|61.79|12
1721219370000|2024-07-17 12:29:30|62.09|61.79|62.07|61.77|62.1|61.8|62.05|61.75|9
1721219380000|2024-07-17 12:29:40|62.09|61.79|62.09|61.79|62.1|61.8|62.08|61.78|17
1721219390000|2024-07-17 12:29:50|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|8
1721219400000|2024-07-17 12:30:00|62.1|61.8|62.08|61.78|62.1|61.8|62.08|61.78|15
1721219410000|2024-07-17 12:30:10|62.09|61.79|62.1|61.8|62.1|61.8|62.08|61.78|12
1721219420000|2024-07-17 12:30:20|62.09|61.79|62.14|61.84|62.14|61.84|62.09|61.79|11
1721219430000|2024-07-17 12:30:30|62.13|61.83|62.15|61.85|62.16|61.86|62.13|61.83|15
1721219440000|2024-07-17 12:30:40|62.16|61.86|62.18|61.88|62.19|61.89|62.15|61.85|14
1721219450000|2024-07-17 12:30:50|62.19|61.89|62.16|61.86|62.19|61.89|62.16|61.86|15
1721219460000|2024-07-17 12:31:00|62.15|61.85|62.14|61.84|62.17|61.87|62.14|61.84|18
1721219480000|2024-07-17 12:31:20|62.13|61.83|62.13|61.83|62.13|61.83|62.12|61.82|3
1721219490000|2024-07-17 12:31:30|62.12|61.82|62.13|61.83|62.14|61.84|62.11|61.81|11
1721219510000|2024-07-17 12:31:50|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|3
1721219520000|2024-07-17 12:32:00|62.11|61.81|62.11|61.81|62.11|61.81|62.11|61.81|1
1721219540000|2024-07-17 12:32:20|62.1|61.8|62.1|61.8|62.1|61.8|62.1|61.8|1
1721219550000|2024-07-17 12:32:30|62.09|61.79|62.08|61.78|62.1|61.8|62.08|61.78|4
1721219570000|2024-07-17 12:32:50|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721219600000|2024-07-17 12:33:20|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721219610000|2024-07-17 12:33:30|62.05|61.75|62.06|61.76|62.06|61.76|62.04|61.74|10
1721219620000|2024-07-17 12:33:40|62.05|61.75|62.07|61.77|62.07|61.77|62.05|61.75|3
1721219630000|2024-07-17 12:33:50|62.08|61.78|62.13|61.83|62.13|61.83|62.08|61.78|7
1721219640000|2024-07-17 12:34:00|62.12|61.82|62.13|61.83|62.13|61.83|62.1|61.8|7
1721219650000|2024-07-17 12:34:10|62.12|61.82|62.12|61.82|62.12|61.82|62.11|61.81|5
1721219660000|2024-07-17 12:34:20|62.11|61.81|62.11|61.81|62.13|61.83|62.11|61.81|10
1721219670000|2024-07-17 12:34:30|62.12|61.82|62.13|61.83|62.13|61.83|62.12|61.82|2
1721219680000|2024-07-17 12:34:40|62.12|61.82|62.18|61.88|62.19|61.89|62.11|61.81|15
1721219690000|2024-07-17 12:34:50|62.19|61.89|62.23|61.93|62.23|61.93|62.18|61.88|11
1721219700000|2024-07-17 12:35:00|62.24|61.94|62.27|61.97|62.32|62.02|62.24|61.94|19
1721219710000|2024-07-17 12:35:10|62.26|61.96|62.27|61.97|62.27|61.97|62.24|61.94|5
1721219720000|2024-07-17 12:35:20|62.26|61.96|62.27|61.97|62.28|61.98|62.26|61.96|10
1721219730000|2024-07-17 12:35:30|62.28|61.98|62.28|61.98|62.3|62|62.27|61.97|7
1721219740000|2024-07-17 12:35:40|62.27|61.97|62.28|61.98|62.29|61.99|62.27|61.97|9
1721219750000|2024-07-17 12:35:50|62.29|61.99|62.3|62|62.32|62.02|62.29|61.99|11
1721219760000|2024-07-17 12:36:00|62.29|61.99|62.26|61.96|62.29|61.99|62.26|61.96|6
1721219770000|2024-07-17 12:36:10|62.27|61.97|62.29|61.99|62.29|61.99|62.27|61.97|7
1721219780000|2024-07-17 12:36:20|62.3|62|62.29|61.99|62.31|62.01|62.29|61.99|6
1721219790000|2024-07-17 12:36:30|62.28|61.98|62.28|61.98|62.28|61.98|62.28|61.98|1
1721219800000|2024-07-17 12:36:40|62.27|61.97|62.28|61.98|62.28|61.98|62.27|61.97|4
1721219810000|2024-07-17 12:36:50|62.27|61.97|62.29|61.99|62.29|61.99|62.26|61.96|8
1721219820000|2024-07-17 12:37:00|62.3|62|62.28|61.98|62.3|62|62.28|61.98|5
1721219830000|2024-07-17 12:37:10|62.29|61.99|62.29|61.99|62.3|62|62.29|61.99|3
1721219840000|2024-07-17 12:37:20|62.3|62|62.29|61.99|62.3|62|62.29|61.99|4
1721219850000|2024-07-17 12:37:30|62.28|61.98|62.27|61.97|62.28|61.98|62.26|61.96|4
1721219860000|2024-07-17 12:37:40|62.26|61.96|62.18|61.88|62.27|61.97|62.17|61.87|7
1721219870000|2024-07-17 12:37:50|62.17|61.87|62.14|61.84|62.18|61.88|62.12|61.82|13
1721219880000|2024-07-17 12:38:00|62.15|61.85|62.19|61.89|62.19|61.89|62.13|61.83|15
1721219890000|2024-07-17 12:38:10|62.2|61.9|62.2|61.9|62.2|61.9|62.19|61.89|5
1721219900000|2024-07-17 12:38:20|62.19|61.89|62.17|61.87|62.19|61.89|62.17|61.87|3
1721219910000|2024-07-17 12:38:30|62.18|61.88|62.22|61.92|62.23|61.93|62.18|61.88|13
1721219920000|2024-07-17 12:38:40|62.21|61.91|62.18|61.88|62.21|61.91|62.18|61.88|12
1721219930000|2024-07-17 12:38:50|62.17|61.87|62.18|61.88|62.18|61.88|62.17|61.87|12
1721219940000|2024-07-17 12:39:00|62.19|61.89|62.21|61.91|62.23|61.93|62.18|61.88|11
1721219950000|2024-07-17 12:39:10|62.23|61.93|62.23|61.93|62.23|61.93|62.21|61.91|8
1721219960000|2024-07-17 12:39:20|62.25|61.95|62.26|61.96|62.28|61.98|62.23|61.93|13
1721219970000|2024-07-17 12:39:30|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|4
1721219980000|2024-07-17 12:39:40|62.27|61.97|62.24|61.94|62.27|61.97|62.23|61.93|12
1721219990000|2024-07-17 12:39:50|62.23|61.93|62.21|61.91|62.24|61.94|62.21|61.91|5
1721220000000|2024-07-17 12:40:00|62.22|61.92|62.21|61.91|62.22|61.92|62.2|61.9|12
1721220010000|2024-07-17 12:40:10|62.2|61.9|62.26|61.96|62.27|61.97|62.2|61.9|18
1721220020000|2024-07-17 12:40:20|62.25|61.95|62.29|61.99|62.29|61.99|62.25|61.95|17
1721220030000|2024-07-17 12:40:30|62.28|61.98|62.26|61.96|62.3|62|62.26|61.96|19
1721220040000|2024-07-17 12:40:40|62.28|61.98|62.28|61.98|62.3|62|62.26|61.96|12
1721220050000|2024-07-17 12:40:50|62.29|61.99|62.25|61.95|62.29|61.99|62.25|61.95|9
1721220060000|2024-07-17 12:41:00|62.26|61.96|62.24|61.94|62.26|61.96|62.24|61.94|15
1721220070000|2024-07-17 12:41:10|62.23|61.93|62.22|61.92|62.24|61.94|62.21|61.91|6
1721220080000|2024-07-17 12:41:20|62.21|61.91|62.21|61.91|62.22|61.92|62.2|61.9|10
1721220090000|2024-07-17 12:41:30|62.2|61.9|62.21|61.91|62.22|61.92|62.2|61.9|7
1721220100000|2024-07-17 12:41:40|62.22|61.92|62.2|61.9|62.22|61.92|62.2|61.9|7
1721220110000|2024-07-17 12:41:50|62.19|61.89|62.15|61.85|62.2|61.9|62.15|61.85|10
1721220120000|2024-07-17 12:42:00|62.16|61.86|62.11|61.81|62.18|61.88|62.11|61.81|10
1721220130000|2024-07-17 12:42:10|62.13|61.83|62.12|61.82|62.13|61.83|62.11|61.81|10
1721220140000|2024-07-17 12:42:20|62.11|61.81|62.11|61.81|62.13|61.83|62.06|61.76|16
1721220150000|2024-07-17 12:42:30|62.12|61.82|62.11|61.81|62.13|61.83|62.11|61.81|10
1721220160000|2024-07-17 12:42:40|62.09|61.79|62.07|61.77|62.09|61.79|62.07|61.77|3
1721220170000|2024-07-17 12:42:50|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721220180000|2024-07-17 12:43:00|62.05|61.75|62.08|61.78|62.08|61.78|62.01|61.71|10
1721220190000|2024-07-17 12:43:10|62.09|61.79|62.07|61.77|62.11|61.81|62.07|61.77|6
1721220200000|2024-07-17 12:43:20|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|3
1721220210000|2024-07-17 12:43:30|62.07|61.77|62.09|61.79|62.09|61.79|62.07|61.77|5
1721220220000|2024-07-17 12:43:40|62.08|61.78|62.09|61.79|62.12|61.82|62.08|61.78|8
1721220230000|2024-07-17 12:43:50|62.1|61.8|62.09|61.79|62.11|61.81|62.09|61.79|4
1721220240000|2024-07-17 12:44:00|62.11|61.81|62.11|61.81|62.11|61.81|62.09|61.79|10
1721220250000|2024-07-17 12:44:10|62.08|61.78|61.96|61.66|62.08|61.78|61.96|61.66|11
1721220260000|2024-07-17 12:44:20|61.97|61.67|61.96|61.66|61.99|61.69|61.96|61.66|7
1721220270000|2024-07-17 12:44:30|61.94|61.64|61.99|61.69|61.99|61.69|61.94|61.64|5
1721220280000|2024-07-17 12:44:40|61.98|61.68|62|61.7|62|61.7|61.98|61.68|5
1721220300000|2024-07-17 12:45:00|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|3
1721220310000|2024-07-17 12:45:10|61.98|61.68|61.99|61.69|61.99|61.69|61.97|61.67|5
1721220320000|2024-07-17 12:45:20|62.02|61.72|62.06|61.76|62.06|61.76|62.01|61.71|21
1721220330000|2024-07-17 12:45:30|62.05|61.75|62.07|61.77|62.08|61.78|62.05|61.75|14
1721220340000|2024-07-17 12:45:40|62.05|61.75|62.04|61.74|62.08|61.78|62.04|61.74|16
1721220350000|2024-07-17 12:45:50|62.03|61.73|62.01|61.71|62.03|61.73|62.01|61.71|12
1721220360000|2024-07-17 12:46:00|62|61.7|62.03|61.73|62.03|61.73|61.99|61.69|17
1721220370000|2024-07-17 12:46:10|62.02|61.72|62|61.7|62.03|61.73|62|61.7|12
1721220380000|2024-07-17 12:46:20|61.99|61.69|62.01|61.71|62.01|61.71|61.99|61.69|4
1721220390000|2024-07-17 12:46:30|62.03|61.73|62.05|61.75|62.06|61.76|62.01|61.71|17
1721220400000|2024-07-17 12:46:40|62.06|61.76|62.09|61.79|62.09|61.79|62.05|61.75|21
1721220410000|2024-07-17 12:46:50|62.1|61.8|62.07|61.77|62.11|61.81|62.06|61.76|20
1721220420000|2024-07-17 12:47:00|62.06|61.76|62.08|61.78|62.09|61.79|62.06|61.76|9
1721220430000|2024-07-17 12:47:10|62.06|61.76|62.05|61.75|62.07|61.77|62.03|61.73|20
1721220440000|2024-07-17 12:47:20|62.06|61.76|62.11|61.81|62.11|61.81|62.05|61.75|14
1721220450000|2024-07-17 12:47:30|62.12|61.82|62.14|61.84|62.15|61.85|62.1|61.8|13
1721220460000|2024-07-17 12:47:40|62.15|61.85|62.16|61.86|62.17|61.87|62.14|61.84|7
1721220470000|2024-07-17 12:47:50|62.18|61.88|62.18|61.88|62.19|61.89|62.18|61.88|3
1721220480000|2024-07-17 12:48:00|62.17|61.87|62.18|61.88|62.18|61.88|62.17|61.87|4
1721220490000|2024-07-17 12:48:10|62.19|61.89|62.17|61.87|62.22|61.92|62.17|61.87|15
1721220500000|2024-07-17 12:48:20|62.18|61.88|62.16|61.86|62.2|61.9|62.16|61.86|15
1721220510000|2024-07-17 12:48:30|62.15|61.85|62.17|61.87|62.17|61.87|62.15|61.85|3
1721220520000|2024-07-17 12:48:40|62.16|61.86|62.15|61.85|62.16|61.86|62.12|61.82|9
1721220530000|2024-07-17 12:48:50|62.16|61.86|62.15|61.85|62.17|61.87|62.15|61.85|10
1721220540000|2024-07-17 12:49:00|62.13|61.83|62.12|61.82|62.13|61.83|62.11|61.81|18
1721220550000|2024-07-17 12:49:10|62.13|61.83|62.11|61.81|62.13|61.83|62.1|61.8|26
1721220560000|2024-07-17 12:49:20|62.12|61.82|62.12|61.82|62.13|61.83|62.11|61.81|20
1721220570000|2024-07-17 12:49:30|62.11|61.81|62.1|61.8|62.12|61.82|62.1|61.8|16
1721220580000|2024-07-17 12:49:40|62.11|61.81|62.1|61.8|62.12|61.82|62.1|61.8|18
1721220590000|2024-07-17 12:49:50|62.09|61.79|62.06|61.76|62.1|61.8|62.06|61.76|8
1721220600000|2024-07-17 12:50:00|62.05|61.75|62.09|61.79|62.1|61.8|62.04|61.74|9
1721220610000|2024-07-17 12:50:10|62.08|61.78|62.09|61.79|62.1|61.8|62.08|61.78|6
1721220620000|2024-07-17 12:50:20|62.1|61.8|62.11|61.81|62.13|61.83|62.09|61.79|17
1721220630000|2024-07-17 12:50:30|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|13
1721220640000|2024-07-17 12:50:40|62.11|61.81|62.07|61.77|62.11|61.81|62.07|61.77|12
1721220650000|2024-07-17 12:50:50|62.05|61.75|62.06|61.76|62.06|61.76|62.05|61.75|2
1721220660000|2024-07-17 12:51:00|62.07|61.77|62.09|61.79|62.09|61.79|62.07|61.77|5
1721220670000|2024-07-17 12:51:10|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|12
1721220680000|2024-07-17 12:51:20|62.1|61.8|61.96|61.66|62.1|61.8|61.95|61.65|12
1721220690000|2024-07-17 12:51:30|61.95|61.65|61.97|61.67|61.97|61.67|61.95|61.65|3
1721220700000|2024-07-17 12:51:40|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|5
1721220710000|2024-07-17 12:51:50|62.01|61.71|62.05|61.75|62.05|61.75|62.01|61.71|4
1721220720000|2024-07-17 12:52:00|62.06|61.76|62.07|61.77|62.1|61.8|62.05|61.75|13
1721220740000|2024-07-17 12:52:20|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|4
1721220750000|2024-07-17 12:52:30|62.08|61.78|62.06|61.76|62.08|61.78|62.04|61.74|6
1721220760000|2024-07-17 12:52:40|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|2
1721220770000|2024-07-17 12:52:50|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|14
1721220790000|2024-07-17 12:53:10|62.06|61.76|62.02|61.72|62.06|61.76|62.01|61.71|8
1721220800000|2024-07-17 12:53:20|62.03|61.73|62.01|61.71|62.03|61.73|62|61.7|13
1721220810000|2024-07-17 12:53:30|62.02|61.72|62.01|61.71|62.02|61.72|62.01|61.71|6
1721220820000|2024-07-17 12:53:40|62|61.7|62|61.7|62|61.7|62|61.7|1
1721220830000|2024-07-17 12:53:50|62.01|61.71|62|61.7|62.01|61.71|62|61.7|4
1721220840000|2024-07-17 12:54:00|61.99|61.69|62|61.7|62|61.7|61.99|61.69|2
1721220850000|2024-07-17 12:54:10|62.01|61.71|62.01|61.71|62.02|61.72|62|61.7|11
1721220860000|2024-07-17 12:54:20|62.02|61.72|62.01|61.71|62.02|61.72|62|61.7|6
1721220870000|2024-07-17 12:54:30|62|61.7|62|61.7|62|61.7|62|61.7|1
1721220880000|2024-07-17 12:54:40|61.99|61.69|61.92|61.62|61.99|61.69|61.91|61.61|9
1721220890000|2024-07-17 12:54:50|61.91|61.61|61.92|61.62|61.94|61.64|61.91|61.61|19
1721220900000|2024-07-17 12:55:00|61.95|61.65|61.96|61.66|61.97|61.67|61.95|61.65|6
1721220910000|2024-07-17 12:55:10|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|3
1721220920000|2024-07-17 12:55:20|61.95|61.65|61.97|61.67|61.98|61.68|61.95|61.65|3
1721220930000|2024-07-17 12:55:30|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|7
1721220940000|2024-07-17 12:55:40|61.99|61.69|61.99|61.69|61.99|61.69|61.98|61.68|3
1721220950000|2024-07-17 12:55:50|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721220960000|2024-07-17 12:56:00|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|5
1721220970000|2024-07-17 12:56:10|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721220980000|2024-07-17 12:56:20|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|7
1721220990000|2024-07-17 12:56:30|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|3
1721221000000|2024-07-17 12:56:40|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721221010000|2024-07-17 12:56:50|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721221030000|2024-07-17 12:57:10|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|7
1721221040000|2024-07-17 12:57:20|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721221050000|2024-07-17 12:57:30|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|3
1721221070000|2024-07-17 12:57:50|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721221080000|2024-07-17 12:58:00|61.93|61.63|61.91|61.61|61.93|61.63|61.91|61.61|8
1721221090000|2024-07-17 12:58:10|61.89|61.59|61.89|61.59|61.89|61.59|61.85|61.55|9
1721221100000|2024-07-17 12:58:20|61.88|61.58|61.87|61.57|61.92|61.62|61.87|61.57|20
1721221110000|2024-07-17 12:58:30|61.88|61.58|61.89|61.59|61.9|61.6|61.88|61.58|14
1721221120000|2024-07-17 12:58:40|61.88|61.58|61.88|61.58|61.89|61.59|61.88|61.58|5
1721221130000|2024-07-17 12:58:50|61.89|61.59|61.88|61.58|61.9|61.6|61.87|61.57|11
1721221140000|2024-07-17 12:59:00|61.9|61.6|61.9|61.6|61.92|61.62|61.88|61.58|21
1721221150000|2024-07-17 12:59:10|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|12
1721221160000|2024-07-17 12:59:20|61.9|61.6|61.87|61.57|61.9|61.6|61.87|61.57|10
1721221170000|2024-07-17 12:59:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|3
1721221180000|2024-07-17 12:59:40|61.89|61.59|61.91|61.61|61.92|61.62|61.89|61.59|9
1721221190000|2024-07-17 12:59:50|61.9|61.6|61.9|61.6|61.9|61.6|61.89|61.59|7
1721221200000|2024-07-17 13:00:00|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|5
1721221210000|2024-07-17 13:00:10|61.9|61.6|61.89|61.59|61.9|61.6|61.88|61.58|4
1721221220000|2024-07-17 13:00:20|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|6
1721221230000|2024-07-17 13:00:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|2
1721221240000|2024-07-17 13:00:40|61.94|61.64|61.91|61.61|61.95|61.65|61.91|61.61|8
1721221250000|2024-07-17 13:00:50|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|4
1721221260000|2024-07-17 13:01:00|61.92|61.62|61.89|61.59|61.92|61.62|61.89|61.59|4
1721221270000|2024-07-17 13:01:10|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721221280000|2024-07-17 13:01:20|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721221290000|2024-07-17 13:01:30|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|5
1721221300000|2024-07-17 13:01:40|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721221310000|2024-07-17 13:01:50|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|3
1721221320000|2024-07-17 13:02:00|61.89|61.59|61.88|61.58|61.89|61.59|61.87|61.57|4
1721221330000|2024-07-17 13:02:10|61.89|61.59|61.93|61.63|61.93|61.63|61.88|61.58|12
1721221340000|2024-07-17 13:02:20|61.92|61.62|61.97|61.67|61.98|61.68|61.92|61.62|20
1721221350000|2024-07-17 13:02:30|61.98|61.68|62|61.7|62.01|61.71|61.97|61.67|12
1721221360000|2024-07-17 13:02:40|62.01|61.71|61.98|61.68|62.01|61.71|61.97|61.67|10
1721221370000|2024-07-17 13:02:50|61.97|61.67|61.97|61.67|61.99|61.69|61.97|61.67|9
1721221380000|2024-07-17 13:03:00|61.98|61.68|61.99|61.69|62.01|61.71|61.97|61.67|19
1721221390000|2024-07-17 13:03:10|61.98|61.68|61.97|61.67|61.99|61.69|61.94|61.64|21
1721221400000|2024-07-17 13:03:20|61.98|61.68|61.97|61.67|62|61.7|61.96|61.66|19
1721221410000|2024-07-17 13:03:30|61.98|61.68|61.96|61.66|61.99|61.69|61.96|61.66|17
1721221420000|2024-07-17 13:03:40|61.97|61.67|62.02|61.72|62.02|61.72|61.97|61.67|13
1721221430000|2024-07-17 13:03:50|61.99|61.69|61.98|61.68|62.02|61.72|61.98|61.68|5
1721221440000|2024-07-17 13:04:00|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721221450000|2024-07-17 13:04:10|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|3
1721221460000|2024-07-17 13:04:20|61.99|61.69|62.01|61.71|62.02|61.72|61.98|61.68|15
1721221470000|2024-07-17 13:04:30|62|61.7|61.99|61.69|62.02|61.72|61.98|61.68|24
1721221480000|2024-07-17 13:04:40|62|61.7|61.98|61.68|62|61.7|61.98|61.68|8
1721221490000|2024-07-17 13:04:50|61.99|61.69|61.98|61.68|62.01|61.71|61.98|61.68|6
1721221500000|2024-07-17 13:05:00|61.99|61.69|62|61.7|62.01|61.71|61.98|61.68|19
1721221510000|2024-07-17 13:05:10|62.01|61.71|62.03|61.73|62.03|61.73|62.01|61.71|13
1721221520000|2024-07-17 13:05:20|62.06|61.76|62.09|61.79|62.09|61.79|62.05|61.75|14
1721221530000|2024-07-17 13:05:30|62.08|61.78|62.1|61.8|62.12|61.82|62.08|61.78|20
1721221540000|2024-07-17 13:05:40|62.09|61.79|62.11|61.81|62.12|61.82|62.08|61.78|13
1721221550000|2024-07-17 13:05:50|62.12|61.82|62.11|61.81|62.14|61.84|62.1|61.8|16
1721221560000|2024-07-17 13:06:00|62.12|61.82|62.12|61.82|62.15|61.85|62.11|61.81|18
1721221570000|2024-07-17 13:06:10|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|10
1721221580000|2024-07-17 13:06:20|62.13|61.83|62.11|61.81|62.14|61.84|62.11|61.81|15
1721221590000|2024-07-17 13:06:30|62.12|61.82|62.11|61.81|62.13|61.83|62.11|61.81|10
1721221600000|2024-07-17 13:06:40|62.12|61.82|62.15|61.85|62.15|61.85|62.12|61.82|8
1721221610000|2024-07-17 13:06:50|62.13|61.83|62.11|61.81|62.14|61.84|62.11|61.81|16
1721221620000|2024-07-17 13:07:00|62.12|61.82|62.1|61.8|62.13|61.83|62.1|61.8|6
1721221630000|2024-07-17 13:07:10|62.11|61.81|62.1|61.8|62.11|61.81|62.1|61.8|2
1721221640000|2024-07-17 13:07:20|62.08|61.78|62.06|61.76|62.08|61.78|62.06|61.76|3
1721221650000|2024-07-17 13:07:30|62.07|61.77|62.07|61.77|62.08|61.78|62.07|61.77|3
1721221660000|2024-07-17 13:07:40|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|2
1721221670000|2024-07-17 13:07:50|62.08|61.78|62.1|61.8|62.11|61.81|62.08|61.78|11
1721221680000|2024-07-17 13:08:00|62.12|61.82|62.11|61.81|62.13|61.83|62.1|61.8|19
1721221690000|2024-07-17 13:08:10|62.12|61.82|62.11|61.81|62.12|61.82|62.11|61.81|6
1721221700000|2024-07-17 13:08:20|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|7
1721221710000|2024-07-17 13:08:30|62.11|61.81|62.09|61.79|62.11|61.81|62.08|61.78|7
1721221720000|2024-07-17 13:08:40|62.08|61.78|62.06|61.76|62.08|61.78|62.06|61.76|3
1721221740000|2024-07-17 13:09:00|62.07|61.77|62.08|61.78|62.08|61.78|62.06|61.76|4
1721221750000|2024-07-17 13:09:10|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721221770000|2024-07-17 13:09:30|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721221790000|2024-07-17 13:09:50|62.08|61.78|62.08|61.78|62.09|61.79|62.08|61.78|3
1721221800000|2024-07-17 13:10:00|62.09|61.79|62.11|61.81|62.11|61.81|62.09|61.79|6
1721221810000|2024-07-17 13:10:10|62.1|61.8|62.12|61.82|62.12|61.82|62.1|61.8|15
1721221820000|2024-07-17 13:10:20|62.11|61.81|62.11|61.81|62.12|61.82|62.1|61.8|12
1721221830000|2024-07-17 13:10:30|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|9
1721221840000|2024-07-17 13:10:40|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|13
1721221850000|2024-07-17 13:10:50|62.11|61.81|62.1|61.8|62.11|61.81|62.09|61.79|4
1721221860000|2024-07-17 13:11:00|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721221870000|2024-07-17 13:11:10|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|5
1721221880000|2024-07-17 13:11:20|62.09|61.79|62.11|61.81|62.11|61.81|62.08|61.78|6
1721221890000|2024-07-17 13:11:30|62.12|61.82|62.12|61.82|62.13|61.83|62.11|61.81|12
1721221900000|2024-07-17 13:11:40|62.13|61.83|62.11|61.81|62.13|61.83|62.11|61.81|13
1721221910000|2024-07-17 13:11:50|62.1|61.8|62.11|61.81|62.11|61.81|62.1|61.8|4
1721221920000|2024-07-17 13:12:00|62.12|61.82|62.11|61.81|62.12|61.82|62.1|61.8|13
1721221930000|2024-07-17 13:12:10|62.1|61.8|62.1|61.8|62.11|61.81|62.1|61.8|9
1721221940000|2024-07-17 13:12:20|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721221950000|2024-07-17 13:12:30|62.11|61.81|62.1|61.8|62.11|61.81|62.1|61.8|8
1721221960000|2024-07-17 13:12:40|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|7
1721221980000|2024-07-17 13:13:00|62.1|61.8|62.1|61.8|62.11|61.81|62.1|61.8|3
1721221990000|2024-07-17 13:13:10|62.11|61.81|62.12|61.82|62.13|61.83|62.1|61.8|12
1721222000000|2024-07-17 13:13:20|62.11|61.81|62.12|61.82|62.13|61.83|62.11|61.81|8
1721222010000|2024-07-17 13:13:30|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|3
1721222020000|2024-07-17 13:13:40|62.08|61.78|62.09|61.79|62.09|61.79|62.08|61.78|2
1721222030000|2024-07-17 13:13:50|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|2
1721222050000|2024-07-17 13:14:10|62.1|61.8|62.1|61.8|62.1|61.8|62.09|61.79|3
1721222060000|2024-07-17 13:14:20|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721222070000|2024-07-17 13:14:30|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721222110000|2024-07-17 13:15:10|62.09|61.79|62.07|61.77|62.09|61.79|62.07|61.77|3
1721222120000|2024-07-17 13:15:20|62.08|61.78|62.08|61.78|62.09|61.79|62.07|61.77|8
1721222130000|2024-07-17 13:15:30|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|11
1721222140000|2024-07-17 13:15:40|62.09|61.79|62.1|61.8|62.11|61.81|62.09|61.79|4
1721222150000|2024-07-17 13:15:50|62.11|61.81|62.1|61.8|62.12|61.82|62.08|61.78|14
1721222160000|2024-07-17 13:16:00|62.11|61.81|62.1|61.8|62.12|61.82|62.09|61.79|12
1721222170000|2024-07-17 13:16:10|62.09|61.79|62.09|61.79|62.1|61.8|62.09|61.79|3
1721222200000|2024-07-17 13:16:40|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721222210000|2024-07-17 13:16:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721222220000|2024-07-17 13:17:00|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721222230000|2024-07-17 13:17:10|62.04|61.74|61.99|61.69|62.04|61.74|61.99|61.69|6
1721222240000|2024-07-17 13:17:20|62|61.7|61.99|61.69|62|61.7|61.99|61.69|6
1721222250000|2024-07-17 13:17:30|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|2
1721222260000|2024-07-17 13:17:40|61.95|61.65|61.9|61.6|61.95|61.65|61.89|61.59|9
1721222270000|2024-07-17 13:17:50|61.92|61.62|61.94|61.64|61.94|61.64|61.91|61.61|7
1721222280000|2024-07-17 13:18:00|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721222290000|2024-07-17 13:18:10|61.93|61.63|61.9|61.6|61.93|61.63|61.9|61.6|3
1721222300000|2024-07-17 13:18:20|61.89|61.59|61.86|61.56|61.89|61.59|61.86|61.56|4
1721222310000|2024-07-17 13:18:30|61.87|61.57|61.88|61.58|61.89|61.59|61.87|61.57|4
1721222320000|2024-07-17 13:18:40|61.89|61.59|61.88|61.58|61.9|61.6|61.88|61.58|4
1721222340000|2024-07-17 13:19:00|61.87|61.57|61.87|61.57|61.87|61.57|61.86|61.56|3
1721222350000|2024-07-17 13:19:10|61.88|61.58|61.88|61.58|61.9|61.6|61.87|61.57|9
1721222360000|2024-07-17 13:19:20|61.89|61.59|61.9|61.6|61.9|61.6|61.87|61.57|6
1721222370000|2024-07-17 13:19:30|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|10
1721222380000|2024-07-17 13:19:40|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|7
1721222390000|2024-07-17 13:19:50|61.88|61.58|61.88|61.58|61.88|61.58|61.87|61.57|3
1721222400000|2024-07-17 13:20:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721222430000|2024-07-17 13:20:30|61.89|61.59|61.91|61.61|61.91|61.61|61.88|61.58|7
1721222440000|2024-07-17 13:20:40|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721222450000|2024-07-17 13:20:50|61.87|61.57|61.87|61.57|61.88|61.58|61.86|61.56|5
1721222460000|2024-07-17 13:21:00|61.86|61.56|61.86|61.56|61.87|61.57|61.86|61.56|3
1721222470000|2024-07-17 13:21:10|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|4
1721222480000|2024-07-17 13:21:20|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721222490000|2024-07-17 13:21:30|61.85|61.55|61.8|61.5|61.85|61.55|61.8|61.5|5
1721222500000|2024-07-17 13:21:40|61.81|61.51|61.79|61.49|61.81|61.51|61.77|61.47|8
1721222510000|2024-07-17 13:21:50|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|6
1721222520000|2024-07-17 13:22:00|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|8
1721222530000|2024-07-17 13:22:10|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|2
1721222540000|2024-07-17 13:22:20|61.78|61.48|61.76|61.46|61.79|61.49|61.76|61.46|8
1721222550000|2024-07-17 13:22:30|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|7
1721222560000|2024-07-17 13:22:40|61.76|61.46|61.76|61.46|61.77|61.47|61.76|61.46|3
1721222570000|2024-07-17 13:22:50|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721222580000|2024-07-17 13:23:00|61.76|61.46|61.74|61.44|61.77|61.47|61.74|61.44|5
1721222590000|2024-07-17 13:23:10|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1721222600000|2024-07-17 13:23:20|61.73|61.43|61.71|61.41|61.73|61.43|61.71|61.41|6
1721222610000|2024-07-17 13:23:30|61.72|61.42|61.7|61.4|61.72|61.42|61.69|61.39|14
1721222620000|2024-07-17 13:23:40|61.69|61.39|61.67|61.37|61.7|61.4|61.67|61.37|9
1721222630000|2024-07-17 13:23:50|61.68|61.38|61.66|61.36|61.68|61.38|61.62|61.32|9
1721222640000|2024-07-17 13:24:00|61.65|61.35|61.63|61.33|61.66|61.36|61.61|61.31|10
1721222650000|2024-07-17 13:24:10|61.61|61.31|61.62|61.32|61.63|61.33|61.61|61.31|10
1721222660000|2024-07-17 13:24:20|61.61|61.31|61.5|61.2|61.61|61.31|61.5|61.2|19
1721222670000|2024-07-17 13:24:30|61.51|61.21|61.58|61.28|61.59|61.29|61.5|61.2|15
1721222680000|2024-07-17 13:24:40|61.59|61.29|61.61|61.31|61.62|61.32|61.57|61.27|11
1721222690000|2024-07-17 13:24:50|61.6|61.3|61.6|61.3|61.61|61.31|61.59|61.29|7
1721222700000|2024-07-17 13:25:00|61.59|61.29|61.61|61.31|61.62|61.32|61.58|61.28|10
1721222710000|2024-07-17 13:25:10|61.6|61.3|61.65|61.35|61.66|61.36|61.6|61.3|19
1721222720000|2024-07-17 13:25:20|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|11
1721222730000|2024-07-17 13:25:30|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|5
1721222740000|2024-07-17 13:25:40|61.66|61.36|61.62|61.32|61.67|61.37|61.62|61.32|6
1721222750000|2024-07-17 13:25:50|61.6|61.3|61.61|61.31|61.61|61.31|61.59|61.29|8
1721222760000|2024-07-17 13:26:00|61.6|61.3|61.61|61.31|61.62|61.32|61.6|61.3|10
1721222770000|2024-07-17 13:26:10|61.62|61.32|61.69|61.39|61.7|61.4|61.62|61.32|11
1721222780000|2024-07-17 13:26:20|61.68|61.38|61.69|61.39|61.71|61.41|61.68|61.38|16
1721222790000|2024-07-17 13:26:30|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|12
1721222800000|2024-07-17 13:26:40|61.68|61.38|61.67|61.37|61.69|61.39|61.67|61.37|7
1721222810000|2024-07-17 13:26:50|61.65|61.35|61.59|61.29|61.65|61.35|61.59|61.29|16
1721222820000|2024-07-17 13:27:00|61.6|61.3|61.6|61.3|61.61|61.31|61.59|61.29|9
1721222830000|2024-07-17 13:27:10|61.59|61.29|61.5|61.2|61.59|61.29|61.5|61.2|10
1721222840000|2024-07-17 13:27:20|61.49|61.19|61.49|61.19|61.5|61.2|61.48|61.18|15
1721222850000|2024-07-17 13:27:30|61.5|61.2|61.53|61.23|61.53|61.23|61.5|61.2|15
1721222860000|2024-07-17 13:27:40|61.52|61.22|61.51|61.21|61.57|61.27|61.5|61.2|13
1721222870000|2024-07-17 13:27:50|61.52|61.22|61.57|61.27|61.57|61.27|61.51|61.21|17
1721222880000|2024-07-17 13:28:00|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|8
1721222890000|2024-07-17 13:28:10|61.58|61.28|61.57|61.27|61.59|61.29|61.56|61.26|14
1721222900000|2024-07-17 13:28:20|61.58|61.28|61.59|61.29|61.59|61.29|61.56|61.26|9
1721222910000|2024-07-17 13:28:30|61.58|61.28|61.57|61.27|61.6|61.3|61.57|61.27|16
1721222920000|2024-07-17 13:28:40|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|3
1721222930000|2024-07-17 13:28:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721222940000|2024-07-17 13:29:00|61.56|61.26|61.58|61.28|61.59|61.29|61.56|61.26|8
1721222950000|2024-07-17 13:29:10|61.59|61.29|61.59|61.29|61.61|61.31|61.58|61.28|14
1721222960000|2024-07-17 13:29:20|61.58|61.28|61.58|61.28|61.59|61.29|61.57|61.27|14
1721222970000|2024-07-17 13:29:30|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|3
1721222980000|2024-07-17 13:29:40|61.56|61.26|61.57|61.27|61.57|61.27|61.55|61.25|8
1721222990000|2024-07-17 13:29:50|61.59|61.29|61.58|61.28|61.6|61.3|61.57|61.27|12
1721223000000|2024-07-17 13:30:00|61.59|61.29|61.58|61.28|61.6|61.3|61.58|61.28|8
1721223010000|2024-07-17 13:30:10|61.57|61.27|61.52|61.22|61.57|61.27|61.51|61.21|17
1721223020000|2024-07-17 13:30:20|61.51|61.21|61.55|61.25|61.55|61.25|61.49|61.19|18
1721223030000|2024-07-17 13:30:30|61.56|61.26|61.56|61.26|61.57|61.27|61.53|61.23|10
1721223040000|2024-07-17 13:30:40|61.57|61.27|61.6|61.3|61.6|61.3|61.56|61.26|6
1721223050000|2024-07-17 13:30:50|61.61|61.31|61.61|61.31|61.68|61.38|61.6|61.3|17
1721223060000|2024-07-17 13:31:00|61.62|61.32|61.61|61.31|61.67|61.37|61.6|61.3|18
1721223070000|2024-07-17 13:31:10|61.62|61.32|61.6|61.3|61.62|61.32|61.59|61.29|11
1721223080000|2024-07-17 13:31:20|61.61|61.31|61.66|61.36|61.67|61.37|61.61|61.31|11
1721223090000|2024-07-17 13:31:30|61.65|61.35|61.68|61.38|61.68|61.38|61.65|61.35|8
1721223100000|2024-07-17 13:31:40|61.69|61.39|61.67|61.37|61.71|61.41|61.67|61.37|7
1721223110000|2024-07-17 13:31:50|61.68|61.38|61.68|61.38|61.68|61.38|61.66|61.36|15
1721223120000|2024-07-17 13:32:00|61.67|61.37|61.67|61.37|61.69|61.39|61.66|61.36|16
1721223130000|2024-07-17 13:32:10|61.66|61.36|61.66|61.36|61.69|61.39|61.66|61.36|9
1721223140000|2024-07-17 13:32:20|61.67|61.37|61.62|61.32|61.67|61.37|61.62|61.32|6
1721223150000|2024-07-17 13:32:30|61.63|61.33|61.68|61.38|61.68|61.38|61.63|61.33|15
1721223160000|2024-07-17 13:32:40|61.67|61.37|61.63|61.33|61.67|61.37|61.62|61.32|14
1721223170000|2024-07-17 13:32:50|61.62|61.32|61.62|61.32|61.63|61.33|61.6|61.3|17
1721223180000|2024-07-17 13:33:00|61.6|61.3|61.67|61.37|61.68|61.38|61.6|61.3|26
1721223190000|2024-07-17 13:33:10|61.68|61.38|61.7|61.4|61.7|61.4|61.66|61.36|17
1721223200000|2024-07-17 13:33:20|61.69|61.39|61.74|61.44|61.74|61.44|61.68|61.38|21
1721223210000|2024-07-17 13:33:30|61.73|61.43|61.72|61.42|61.74|61.44|61.7|61.4|17
1721223220000|2024-07-17 13:33:40|61.73|61.43|61.76|61.46|61.76|61.46|61.73|61.43|3
1721223230000|2024-07-17 13:33:50|61.77|61.47|61.79|61.49|61.8|61.5|61.77|61.47|17
1721223240000|2024-07-17 13:34:00|61.8|61.5|61.83|61.53|61.84|61.54|61.79|61.49|24
1721223250000|2024-07-17 13:34:10|61.82|61.52|61.86|61.56|61.88|61.58|61.82|61.52|14
1721223260000|2024-07-17 13:34:20|61.87|61.57|61.93|61.63|61.94|61.64|61.87|61.57|12
1721223270000|2024-07-17 13:34:30|61.94|61.64|61.9|61.6|61.97|61.67|61.89|61.59|16
1721223280000|2024-07-17 13:34:40|61.91|61.61|61.89|61.59|61.93|61.63|61.89|61.59|10
1721223290000|2024-07-17 13:34:50|61.9|61.6|61.88|61.58|61.9|61.6|61.88|61.58|3
1721223300000|2024-07-17 13:35:00|61.89|61.59|61.9|61.6|61.93|61.63|61.88|61.58|15
1721223310000|2024-07-17 13:35:10|61.91|61.61|61.95|61.65|61.96|61.66|61.91|61.61|11
1721223320000|2024-07-17 13:35:20|61.96|61.66|61.91|61.61|61.97|61.67|61.9|61.6|12
1721223330000|2024-07-17 13:35:30|61.89|61.59|61.9|61.6|61.91|61.61|61.89|61.59|6
1721223340000|2024-07-17 13:35:40|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721223350000|2024-07-17 13:35:50|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|2
1721223360000|2024-07-17 13:36:00|61.88|61.58|61.9|61.6|61.93|61.63|61.88|61.58|15
1721223370000|2024-07-17 13:36:10|61.89|61.59|61.91|61.61|61.91|61.61|61.87|61.57|6
1721223380000|2024-07-17 13:36:20|61.9|61.6|61.94|61.64|61.95|61.65|61.9|61.6|13
1721223390000|2024-07-17 13:36:30|61.93|61.63|61.93|61.63|61.94|61.64|61.91|61.61|9
1721223400000|2024-07-17 13:36:40|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|4
1721223410000|2024-07-17 13:36:50|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|20
1721223420000|2024-07-17 13:37:00|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|4
1721223430000|2024-07-17 13:37:10|61.9|61.6|61.88|61.58|61.91|61.61|61.88|61.58|5
1721223440000|2024-07-17 13:37:20|61.9|61.6|61.91|61.61|61.93|61.63|61.89|61.59|7
1721223450000|2024-07-17 13:37:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|5
1721223460000|2024-07-17 13:37:40|61.91|61.61|61.94|61.64|61.95|61.65|61.9|61.6|14
1721223470000|2024-07-17 13:37:50|61.93|61.63|61.97|61.67|61.98|61.68|61.93|61.63|14
1721223480000|2024-07-17 13:38:00|61.98|61.68|61.95|61.65|61.99|61.69|61.94|61.64|18
1721223490000|2024-07-17 13:38:10|61.96|61.66|61.96|61.66|61.97|61.67|61.95|61.65|11
1721223500000|2024-07-17 13:38:20|61.95|61.65|61.96|61.66|61.97|61.67|61.93|61.63|18
1721223510000|2024-07-17 13:38:30|61.95|61.65|61.93|61.63|61.97|61.67|61.93|61.63|12
1721223520000|2024-07-17 13:38:40|61.89|61.59|61.89|61.59|61.9|61.6|61.88|61.58|13
1721223530000|2024-07-17 13:38:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721223540000|2024-07-17 13:39:00|61.89|61.59|61.91|61.61|61.91|61.61|61.88|61.58|9
1721223550000|2024-07-17 13:39:10|61.9|61.6|61.91|61.61|61.93|61.63|61.9|61.6|7
1721223560000|2024-07-17 13:39:20|61.9|61.6|61.9|61.6|61.91|61.61|61.9|61.6|3
1721223570000|2024-07-17 13:39:30|61.88|61.58|61.9|61.6|61.91|61.61|61.88|61.58|7
1721223580000|2024-07-17 13:39:40|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|5
1721223590000|2024-07-17 13:39:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721223600000|2024-07-17 13:40:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721223610000|2024-07-17 13:40:10|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|4
1721223620000|2024-07-17 13:40:20|61.87|61.57|61.87|61.57|61.88|61.58|61.87|61.57|3
1721223630000|2024-07-17 13:40:30|61.88|61.58|61.89|61.59|61.91|61.61|61.88|61.58|7
1721223640000|2024-07-17 13:40:40|61.91|61.61|61.88|61.58|61.91|61.61|61.88|61.58|4
1721223650000|2024-07-17 13:40:50|61.87|61.57|61.87|61.57|61.87|61.57|61.87|61.57|1
1721223660000|2024-07-17 13:41:00|61.89|61.59|61.87|61.57|61.89|61.59|61.87|61.57|3
1721223670000|2024-07-17 13:41:10|61.85|61.55|61.85|61.55|61.85|61.55|61.85|61.55|1
1721223680000|2024-07-17 13:41:20|61.84|61.54|61.82|61.52|61.84|61.54|61.82|61.52|2
1721223690000|2024-07-17 13:41:30|61.81|61.51|61.81|61.51|61.81|61.51|61.81|61.51|1
1721223700000|2024-07-17 13:41:40|61.8|61.5|61.77|61.47|61.8|61.5|61.77|61.47|3
1721223710000|2024-07-17 13:41:50|61.76|61.46|61.77|61.47|61.78|61.48|61.76|61.46|5
1721223720000|2024-07-17 13:42:00|61.78|61.48|61.77|61.47|61.78|61.48|61.76|61.46|5
1721223730000|2024-07-17 13:42:10|61.76|61.46|61.77|61.47|61.77|61.47|61.76|61.46|6
1721223740000|2024-07-17 13:42:20|61.76|61.46|61.71|61.41|61.76|61.46|61.68|61.38|9
1721223750000|2024-07-17 13:42:30|61.7|61.4|61.62|61.32|61.7|61.4|61.62|61.32|11
1721223760000|2024-07-17 13:42:40|61.63|61.33|61.57|61.27|61.63|61.33|61.56|61.26|18
1721223770000|2024-07-17 13:42:50|61.58|61.28|61.65|61.35|61.65|61.35|61.58|61.28|13
1721223780000|2024-07-17 13:43:00|61.66|61.36|61.67|61.37|61.67|61.37|61.65|61.35|4
1721223790000|2024-07-17 13:43:10|61.66|61.36|61.63|61.33|61.66|61.36|61.6|61.3|8
1721223800000|2024-07-17 13:43:20|61.62|61.32|61.6|61.3|61.64|61.34|61.59|61.29|16
1721223810000|2024-07-17 13:43:30|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|4
1721223820000|2024-07-17 13:43:40|61.59|61.29|61.67|61.37|61.67|61.37|61.59|61.29|12
1721223830000|2024-07-17 13:43:50|61.66|61.36|61.68|61.38|61.68|61.38|61.65|61.35|7
1721223840000|2024-07-17 13:44:00|61.69|61.39|61.67|61.37|61.7|61.4|61.65|61.35|12
1721223850000|2024-07-17 13:44:10|61.68|61.38|61.67|61.37|61.7|61.4|61.66|61.36|9
1721223860000|2024-07-17 13:44:20|61.66|61.36|61.67|61.37|61.67|61.37|61.65|61.35|5
1721223870000|2024-07-17 13:44:30|61.66|61.36|61.66|61.36|61.67|61.37|61.65|61.35|5
1721223880000|2024-07-17 13:44:40|61.65|61.35|61.65|61.35|61.67|61.37|61.65|61.35|6
1721223890000|2024-07-17 13:44:50|61.66|61.36|61.67|61.37|61.67|61.37|61.66|61.36|2
1721223900000|2024-07-17 13:45:00|61.66|61.36|61.63|61.33|61.66|61.36|61.59|61.29|18
1721223910000|2024-07-17 13:45:10|61.62|61.32|61.59|61.29|61.62|61.32|61.59|61.29|8
1721223920000|2024-07-17 13:45:20|61.58|61.28|61.53|61.23|61.58|61.28|61.51|61.21|12
1721223930000|2024-07-17 13:45:30|61.51|61.21|61.55|61.25|61.57|61.27|61.49|61.19|18
1721223940000|2024-07-17 13:45:40|61.54|61.24|61.58|61.28|61.59|61.29|61.54|61.24|11
1721223950000|2024-07-17 13:45:50|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|10
1721223960000|2024-07-17 13:46:00|61.6|61.3|61.66|61.36|61.66|61.36|61.58|61.28|13
1721223970000|2024-07-17 13:46:10|61.67|61.37|61.64|61.34|61.67|61.37|61.64|61.34|7
1721223980000|2024-07-17 13:46:20|61.65|61.35|61.7|61.4|61.7|61.4|61.65|61.35|17
1721223990000|2024-07-17 13:46:30|61.67|61.37|61.69|61.39|61.7|61.4|61.67|61.37|13
1721224000000|2024-07-17 13:46:40|61.68|61.38|61.68|61.38|61.69|61.39|61.66|61.36|6
1721224010000|2024-07-17 13:46:50|61.67|61.37|61.67|61.37|61.68|61.38|61.66|61.36|7
1721224020000|2024-07-17 13:47:00|61.66|61.36|61.66|61.36|61.68|61.38|61.66|61.36|5
1721224030000|2024-07-17 13:47:10|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|9
1721224040000|2024-07-17 13:47:20|61.69|61.39|61.69|61.39|61.72|61.42|61.68|61.38|18
1721224050000|2024-07-17 13:47:30|61.7|61.4|61.75|61.45|61.76|61.46|61.69|61.39|22
1721224060000|2024-07-17 13:47:40|61.76|61.46|61.77|61.47|61.78|61.48|61.74|61.44|21
1721224070000|2024-07-17 13:47:50|61.76|61.46|61.77|61.47|61.8|61.5|61.76|61.46|11
1721224080000|2024-07-17 13:48:00|61.79|61.49|61.77|61.47|61.8|61.5|61.76|61.46|26
1721224090000|2024-07-17 13:48:10|61.79|61.49|61.77|61.47|61.79|61.49|61.76|61.46|20
1721224100000|2024-07-17 13:48:20|61.78|61.48|61.77|61.47|61.8|61.5|61.77|61.47|19
1721224110000|2024-07-17 13:48:30|61.76|61.46|61.77|61.47|61.79|61.49|61.76|61.46|28
1721224120000|2024-07-17 13:48:40|61.76|61.46|61.77|61.47|61.79|61.49|61.76|61.46|26
1721224130000|2024-07-17 13:48:50|61.78|61.48|61.76|61.46|61.79|61.49|61.76|61.46|16
1721224140000|2024-07-17 13:49:00|61.77|61.47|61.77|61.47|61.77|61.47|61.76|61.46|9
1721224150000|2024-07-17 13:49:10|61.76|61.46|61.76|61.46|61.78|61.48|61.76|61.46|12
1721224160000|2024-07-17 13:49:20|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|10
1721224170000|2024-07-17 13:49:30|61.77|61.47|61.75|61.45|61.77|61.47|61.75|61.45|5
1721224180000|2024-07-17 13:49:40|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721224190000|2024-07-17 13:49:50|61.75|61.45|61.77|61.47|61.77|61.47|61.75|61.45|7
1721224200000|2024-07-17 13:50:00|61.76|61.46|61.74|61.44|61.79|61.49|61.74|61.44|8
1721224210000|2024-07-17 13:50:10|61.75|61.45|61.73|61.43|61.75|61.45|61.73|61.43|3
1721224220000|2024-07-17 13:50:20|61.75|61.45|61.76|61.46|61.76|61.46|61.75|61.45|2
1721224230000|2024-07-17 13:50:30|61.75|61.45|61.77|61.47|61.77|61.47|61.75|61.45|7
1721224240000|2024-07-17 13:50:40|61.76|61.46|61.78|61.48|61.78|61.48|61.76|61.46|7
1721224250000|2024-07-17 13:50:50|61.77|61.47|61.88|61.58|61.88|61.58|61.77|61.47|13
1721224260000|2024-07-17 13:51:00|61.87|61.57|61.85|61.55|61.88|61.58|61.84|61.54|20
1721224270000|2024-07-17 13:51:10|61.84|61.54|61.85|61.55|61.87|61.57|61.84|61.54|13
1721224280000|2024-07-17 13:51:20|61.87|61.57|61.95|61.65|61.95|61.65|61.86|61.56|22
1721224290000|2024-07-17 13:51:30|61.93|61.63|61.94|61.64|61.95|61.65|61.93|61.63|16
1721224300000|2024-07-17 13:51:40|61.95|61.65|61.97|61.67|61.98|61.68|61.94|61.64|8
1721224310000|2024-07-17 13:51:50|61.98|61.68|61.99|61.69|61.99|61.69|61.97|61.67|8
1721224320000|2024-07-17 13:52:00|61.98|61.68|61.98|61.68|61.98|61.68|61.96|61.66|5
1721224330000|2024-07-17 13:52:10|61.97|61.67|61.99|61.69|61.99|61.69|61.96|61.66|21
1721224340000|2024-07-17 13:52:20|61.97|61.67|61.99|61.69|62.01|61.71|61.97|61.67|10
1721224350000|2024-07-17 13:52:30|62|61.7|62.04|61.74|62.06|61.76|61.99|61.69|24
1721224360000|2024-07-17 13:52:40|62.06|61.76|62.07|61.77|62.08|61.78|62.03|61.73|22
1721224370000|2024-07-17 13:52:50|62.08|61.78|62.15|61.85|62.18|61.88|62.08|61.78|22
1721224380000|2024-07-17 13:53:00|62.16|61.86|62.15|61.85|62.17|61.87|62.15|61.85|8
1721224390000|2024-07-17 13:53:10|62.13|61.83|62.13|61.83|62.13|61.83|62.11|61.81|4
1721224400000|2024-07-17 13:53:20|62.14|61.84|62.19|61.89|62.19|61.89|62.14|61.84|13
1721224410000|2024-07-17 13:53:30|62.2|61.9|62.28|61.98|62.28|61.98|62.2|61.9|18
1721224420000|2024-07-17 13:53:40|62.26|61.96|62.27|61.97|62.29|61.99|62.25|61.95|11
1721224430000|2024-07-17 13:53:50|62.29|61.99|62.27|61.97|62.33|62.03|62.27|61.97|20
1721224440000|2024-07-17 13:54:00|62.28|61.98|62.29|61.99|62.3|62|62.28|61.98|6
1721224450000|2024-07-17 13:54:10|62.27|61.97|62.27|61.97|62.29|61.99|62.26|61.96|8
1721224460000|2024-07-17 13:54:20|62.28|61.98|62.26|61.96|62.32|62.02|62.26|61.96|9
1721224470000|2024-07-17 13:54:30|62.25|61.95|62.23|61.93|62.25|61.95|62.23|61.93|5
1721224490000|2024-07-17 13:54:50|62.22|61.92|62.28|61.98|62.29|61.99|62.22|61.92|10
1721224500000|2024-07-17 13:55:00|62.3|62|62.3|62|62.3|62|62.26|61.96|17
1721224510000|2024-07-17 13:55:10|62.28|61.98|62.24|61.94|62.28|61.98|62.24|61.94|4
1721224520000|2024-07-17 13:55:20|62.23|61.93|62.19|61.89|62.23|61.93|62.19|61.89|4
1721224530000|2024-07-17 13:55:30|62.17|61.87|62.16|61.86|62.17|61.87|62.16|61.86|4
1721224550000|2024-07-17 13:55:50|62.17|61.87|62.18|61.88|62.2|61.9|62.16|61.86|14
1721224560000|2024-07-17 13:56:00|62.19|61.89|62.25|61.95|62.25|61.95|62.17|61.87|10
1721224570000|2024-07-17 13:56:10|62.26|61.96|62.34|62.04|62.34|62.04|62.25|61.95|17
1721224580000|2024-07-17 13:56:20|62.33|62.03|62.3|62|62.34|62.04|62.27|61.97|14
1721224590000|2024-07-17 13:56:30|62.29|61.99|62.17|61.87|62.29|61.99|62.16|61.86|16
1721224600000|2024-07-17 13:56:40|62.18|61.88|62.21|61.91|62.24|61.94|62.16|61.86|13
1721224610000|2024-07-17 13:56:50|62.2|61.9|62.22|61.92|62.23|61.93|62.18|61.88|16
1721224620000|2024-07-17 13:57:00|62.21|61.91|62.21|61.91|62.23|61.93|62.2|61.9|18
1721224630000|2024-07-17 13:57:10|62.22|61.92|62.19|61.89|62.22|61.92|62.17|61.87|12
1721224640000|2024-07-17 13:57:20|62.2|61.9|62.28|61.98|62.29|61.99|62.2|61.9|18
1721224650000|2024-07-17 13:57:30|62.27|61.97|62.28|61.98|62.29|61.99|62.26|61.96|15
1721224660000|2024-07-17 13:57:40|62.3|62|62.31|62.01|62.32|62.02|62.26|61.96|20
1721224670000|2024-07-17 13:57:50|62.32|62.02|62.3|62|62.32|62.02|62.28|61.98|17
1721224680000|2024-07-17 13:58:00|62.31|62.01|62.41|62.11|62.41|62.11|62.27|61.97|14
1721224690000|2024-07-17 13:58:10|62.4|62.1|62.41|62.11|62.43|62.13|62.37|62.07|26
1721224700000|2024-07-17 13:58:20|62.42|62.12|62.39|62.09|62.43|62.13|62.38|62.08|27
1721224710000|2024-07-17 13:58:30|62.38|62.08|62.39|62.09|62.41|62.11|62.37|62.07|11
1721224720000|2024-07-17 13:58:40|62.41|62.11|62.36|62.06|62.41|62.11|62.36|62.06|21
1721224730000|2024-07-17 13:58:50|62.38|62.08|62.36|62.06|62.38|62.08|62.34|62.04|8
1721224740000|2024-07-17 13:59:00|62.35|62.05|62.31|62.01|62.35|62.05|62.31|62.01|16
1721224750000|2024-07-17 13:59:10|62.32|62.02|62.32|62.02|62.32|62.02|62.31|62.01|7
1721224760000|2024-07-17 13:59:20|62.33|62.03|62.32|62.02|62.33|62.03|62.31|62.01|13
1721224770000|2024-07-17 13:59:30|62.34|62.04|62.33|62.03|62.35|62.05|62.32|62.02|7
1721224780000|2024-07-17 13:59:40|62.32|62.02|62.28|61.98|62.34|62.04|62.27|61.97|16
1721224790000|2024-07-17 13:59:50|62.31|62.01|62.32|62.02|62.33|62.03|62.31|62.01|18
1721224800000|2024-07-17 14:00:00|62.33|62.03|62.34|62.04|62.34|62.04|62.3|62|20
1721224810000|2024-07-17 14:00:10|62.33|62.03|62.41|62.11|62.42|62.12|62.32|62.02|22
1721224820000|2024-07-17 14:00:20|62.42|62.12|62.34|62.04|62.43|62.13|62.33|62.03|22
1721224830000|2024-07-17 14:00:30|62.35|62.05|62.34|62.04|62.38|62.08|62.33|62.03|18
1721224840000|2024-07-17 14:00:40|62.33|62.03|62.31|62.01|62.34|62.04|62.31|62.01|9
1721224850000|2024-07-17 14:00:50|62.32|62.02|62.35|62.05|62.35|62.05|62.3|62|15
1721224860000|2024-07-17 14:01:00|62.36|62.06|62.36|62.06|62.39|62.09|62.35|62.05|6
1721224870000|2024-07-17 14:01:10|62.35|62.05|62.31|62.01|62.38|62.08|62.31|62.01|15
1721224880000|2024-07-17 14:01:20|62.34|62.04|62.38|62.08|62.38|62.08|62.34|62.04|4
1721224890000|2024-07-17 14:01:30|62.37|62.07|62.38|62.08|62.38|62.08|62.36|62.06|10
1721224900000|2024-07-17 14:01:40|62.4|62.1|62.4|62.1|62.43|62.13|62.4|62.1|18
1721224910000|2024-07-17 14:01:50|62.41|62.11|62.37|62.07|62.44|62.14|62.37|62.07|18
1721224920000|2024-07-17 14:02:00|62.36|62.06|62.36|62.06|62.41|62.11|62.36|62.06|11
1721224930000|2024-07-17 14:02:10|62.37|62.07|62.39|62.09|62.39|62.09|62.36|62.06|4
1721224940000|2024-07-17 14:02:20|62.38|62.08|62.36|62.06|62.38|62.08|62.36|62.06|4
1721224950000|2024-07-17 14:02:30|62.35|62.05|62.41|62.11|62.42|62.12|62.35|62.05|15
1721224960000|2024-07-17 14:02:40|62.39|62.09|62.38|62.08|62.41|62.11|62.36|62.06|16
1721224970000|2024-07-17 14:02:50|62.37|62.07|62.35|62.05|62.38|62.08|62.34|62.04|9
1721224980000|2024-07-17 14:03:00|62.34|62.04|62.36|62.06|62.38|62.08|62.34|62.04|9
1721224990000|2024-07-17 14:03:10|62.35|62.05|62.34|62.04|62.37|62.07|62.34|62.04|8
1721225000000|2024-07-17 14:03:20|62.33|62.03|62.33|62.03|62.33|62.03|62.32|62.02|3
1721225010000|2024-07-17 14:03:30|62.32|62.02|62.27|61.97|62.32|62.02|62.27|61.97|5
1721225020000|2024-07-17 14:03:40|62.29|61.99|62.28|61.98|62.29|61.99|62.27|61.97|5
1721225030000|2024-07-17 14:03:50|62.27|61.97|62.23|61.93|62.28|61.98|62.23|61.93|6
1721225040000|2024-07-17 14:04:00|62.24|61.94|62.23|61.93|62.25|61.95|62.23|61.93|10
1721225050000|2024-07-17 14:04:10|62.22|61.92|62.14|61.84|62.23|61.93|62.14|61.84|10
1721225060000|2024-07-17 14:04:20|62.19|61.89|62.13|61.83|62.19|61.89|62.11|61.81|12
1721225070000|2024-07-17 14:04:30|62.12|61.82|62.17|61.87|62.17|61.87|62.12|61.82|5
1721225080000|2024-07-17 14:04:40|62.16|61.86|62.16|61.86|62.17|61.87|62.15|61.85|5
1721225090000|2024-07-17 14:04:50|62.14|61.84|62.11|61.81|62.14|61.84|62.1|61.8|16
1721225100000|2024-07-17 14:05:00|62.12|61.82|62.15|61.85|62.15|61.85|62.11|61.81|18
1721225110000|2024-07-17 14:05:10|62.14|61.84|62.12|61.82|62.14|61.84|62.12|61.82|5
1721225120000|2024-07-17 14:05:20|62.11|61.81|62.11|61.81|62.15|61.85|62.11|61.81|16
1721225130000|2024-07-17 14:05:30|62.12|61.82|62.12|61.82|62.14|61.84|62.11|61.81|18
1721225140000|2024-07-17 14:05:40|62.13|61.83|62.18|61.88|62.19|61.89|62.13|61.83|24
1721225150000|2024-07-17 14:05:50|62.19|61.89|62.23|61.93|62.23|61.93|62.19|61.89|3
1721225160000|2024-07-17 14:06:00|62.22|61.92|62.22|61.92|62.24|61.94|62.19|61.89|9
1721225170000|2024-07-17 14:06:10|62.23|61.93|62.21|61.91|62.24|61.94|62.2|61.9|13
1721225180000|2024-07-17 14:06:20|62.22|61.92|62.14|61.84|62.22|61.92|62.14|61.84|15
1721225190000|2024-07-17 14:06:30|62.13|61.83|62.14|61.84|62.14|61.84|62.12|61.82|15
1721225200000|2024-07-17 14:06:40|62.11|61.81|62.04|61.74|62.11|61.81|62.04|61.74|7
1721225210000|2024-07-17 14:06:50|62.05|61.75|61.96|61.66|62.05|61.75|61.96|61.66|20
1721225220000|2024-07-17 14:07:00|61.95|61.65|61.96|61.66|61.97|61.67|61.92|61.62|24
1721225230000|2024-07-17 14:07:10|61.95|61.65|62.02|61.72|62.05|61.75|61.95|61.65|21
1721225240000|2024-07-17 14:07:20|62.01|61.71|62.03|61.73|62.04|61.74|61.97|61.67|14
1721225250000|2024-07-17 14:07:30|62.02|61.72|62.06|61.76|62.06|61.76|62.02|61.72|12
1721225260000|2024-07-17 14:07:40|62.08|61.78|62.11|61.81|62.12|61.82|62.07|61.77|14
1721225270000|2024-07-17 14:07:50|62.13|61.83|62.08|61.78|62.13|61.83|62.08|61.78|10
1721225280000|2024-07-17 14:08:00|62.07|61.77|62.13|61.83|62.16|61.86|62.07|61.77|11
1721225290000|2024-07-17 14:08:10|62.14|61.84|62.11|61.81|62.15|61.85|62.08|61.78|13
1721225300000|2024-07-17 14:08:20|62.14|61.84|62.08|61.78|62.14|61.84|62.08|61.78|10
1721225310000|2024-07-17 14:08:30|62.07|61.77|62.04|61.74|62.08|61.78|62.03|61.73|17
1721225320000|2024-07-17 14:08:40|62.03|61.73|62.04|61.74|62.09|61.79|62.03|61.73|14
1721225330000|2024-07-17 14:08:50|62.05|61.75|62.05|61.75|62.06|61.76|62.04|61.74|9
1721225340000|2024-07-17 14:09:00|62.03|61.73|62.03|61.73|62.05|61.75|62.02|61.72|12
1721225350000|2024-07-17 14:09:10|62.02|61.72|62.04|61.74|62.06|61.76|62.02|61.72|6
1721225360000|2024-07-17 14:09:20|62.03|61.73|62.05|61.75|62.05|61.75|62.02|61.72|7
1721225370000|2024-07-17 14:09:30|62.06|61.76|62.01|61.71|62.06|61.76|62.01|61.71|5
1721225380000|2024-07-17 14:09:40|62.02|61.72|62|61.7|62.02|61.72|61.98|61.68|14
1721225390000|2024-07-17 14:09:50|61.98|61.68|62.02|61.72|62.02|61.72|61.98|61.68|7
1721225400000|2024-07-17 14:10:00|62.03|61.73|62.05|61.75|62.05|61.75|62.02|61.72|4
1721225410000|2024-07-17 14:10:10|62.04|61.74|62.03|61.73|62.04|61.74|62.01|61.71|7
1721225420000|2024-07-17 14:10:20|62.04|61.74|62.03|61.73|62.04|61.74|62.03|61.73|2
1721225430000|2024-07-17 14:10:30|62.05|61.75|62.04|61.74|62.07|61.77|62.04|61.74|6
1721225440000|2024-07-17 14:10:40|62.05|61.75|62.09|61.79|62.13|61.83|62.05|61.75|11
1721225450000|2024-07-17 14:10:50|62.08|61.78|62.05|61.75|62.08|61.78|62.04|61.74|13
1721225460000|2024-07-17 14:11:00|62.04|61.74|62.04|61.74|62.06|61.76|62.04|61.74|7
1721225470000|2024-07-17 14:11:10|62.05|61.75|62.07|61.77|62.07|61.77|62.02|61.72|10
1721225480000|2024-07-17 14:11:20|62.06|61.76|62.08|61.78|62.09|61.79|62.06|61.76|9
1721225490000|2024-07-17 14:11:30|62.09|61.79|62.13|61.83|62.13|61.83|62.08|61.78|7
1721225500000|2024-07-17 14:11:40|62.14|61.84|62.11|61.81|62.14|61.84|62.09|61.79|8
1721225510000|2024-07-17 14:11:50|62.1|61.8|62.11|61.81|62.11|61.81|62.1|61.8|2
1721225520000|2024-07-17 14:12:00|62.12|61.82|62.11|61.81|62.12|61.82|62.11|61.81|2
1721225530000|2024-07-17 14:12:10|62.1|61.8|62.06|61.76|62.1|61.8|62.05|61.75|8
1721225540000|2024-07-17 14:12:20|62.07|61.77|62.11|61.81|62.12|61.82|62.07|61.77|10
1721225550000|2024-07-17 14:12:30|62.1|61.8|62.07|61.77|62.1|61.8|62.06|61.76|11
1721225560000|2024-07-17 14:12:40|62.06|61.76|62.04|61.74|62.06|61.76|62.04|61.74|3
1721225570000|2024-07-17 14:12:50|62.03|61.73|62.02|61.72|62.03|61.73|62.02|61.72|2
1721225580000|2024-07-17 14:13:00|62.03|61.73|62.05|61.75|62.05|61.75|62.03|61.73|5
1721225590000|2024-07-17 14:13:10|62.06|61.76|62.06|61.76|62.07|61.77|62.05|61.75|9
1721225600000|2024-07-17 14:13:20|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721225610000|2024-07-17 14:13:30|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|5
1721225620000|2024-07-17 14:13:40|62.05|61.75|62.06|61.76|62.07|61.77|62.05|61.75|8
1721225630000|2024-07-17 14:13:50|62.07|61.77|62.04|61.74|62.07|61.77|62.04|61.74|10
1721225640000|2024-07-17 14:14:00|62.05|61.75|62.03|61.73|62.06|61.76|62.03|61.73|6
1721225650000|2024-07-17 14:14:10|62.02|61.72|61.99|61.69|62.03|61.73|61.99|61.69|4
1721225660000|2024-07-17 14:14:20|61.97|61.67|61.96|61.66|61.99|61.69|61.95|61.65|12
1721225670000|2024-07-17 14:14:30|61.98|61.68|61.98|61.68|61.99|61.69|61.98|61.68|5
1721225680000|2024-07-17 14:14:40|61.99|61.69|62.02|61.72|62.03|61.73|61.99|61.69|7
1721225690000|2024-07-17 14:14:50|62.03|61.73|62.02|61.72|62.03|61.73|62.02|61.72|4
1721225700000|2024-07-17 14:15:00|62.03|61.73|62.06|61.76|62.06|61.76|62.02|61.72|6
1721225710000|2024-07-17 14:15:10|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721225720000|2024-07-17 14:15:20|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721225730000|2024-07-17 14:15:30|62.04|61.74|62.02|61.72|62.04|61.74|62.01|61.71|5
1721225740000|2024-07-17 14:15:40|62.03|61.73|62.05|61.75|62.05|61.75|62.03|61.73|2
1721225750000|2024-07-17 14:15:50|62.04|61.74|62.06|61.76|62.06|61.76|62.04|61.74|3
1721225760000|2024-07-17 14:16:00|62.07|61.77|62.05|61.75|62.07|61.77|62.05|61.75|5
1721225770000|2024-07-17 14:16:10|62.06|61.76|61.99|61.69|62.06|61.76|61.99|61.69|6
1721225780000|2024-07-17 14:16:20|61.98|61.68|61.98|61.68|61.99|61.69|61.95|61.65|10
1721225790000|2024-07-17 14:16:30|61.97|61.67|62.02|61.72|62.02|61.72|61.97|61.67|6
1721225800000|2024-07-17 14:16:40|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|4
1721225810000|2024-07-17 14:16:50|62.03|61.73|62.03|61.73|62.03|61.73|62.03|61.73|1
1721225820000|2024-07-17 14:17:00|62.02|61.72|61.97|61.67|62.02|61.72|61.97|61.67|12
1721225830000|2024-07-17 14:17:10|61.96|61.66|61.97|61.67|61.98|61.68|61.96|61.66|4
1721225840000|2024-07-17 14:17:20|61.96|61.66|61.99|61.69|61.99|61.69|61.96|61.66|4
1721225850000|2024-07-17 14:17:30|62.01|61.71|62.01|61.71|62.03|61.73|62|61.7|8
1721225860000|2024-07-17 14:17:40|61.99|61.69|61.97|61.67|62.01|61.71|61.95|61.65|13
1721225870000|2024-07-17 14:17:50|61.95|61.65|61.97|61.67|61.97|61.67|61.95|61.65|12
1721225880000|2024-07-17 14:18:00|61.96|61.66|62.03|61.73|62.03|61.73|61.96|61.66|9
1721225890000|2024-07-17 14:18:10|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721225900000|2024-07-17 14:18:20|62.04|61.74|61.99|61.69|62.04|61.74|61.99|61.69|10
1721225910000|2024-07-17 14:18:30|61.98|61.68|61.98|61.68|61.99|61.69|61.97|61.67|5
1721225920000|2024-07-17 14:18:40|61.99|61.69|62.03|61.73|62.03|61.73|61.99|61.69|9
1721225930000|2024-07-17 14:18:50|62.04|61.74|62.02|61.72|62.05|61.75|62.02|61.72|5
1721225940000|2024-07-17 14:19:00|62.01|61.71|62.04|61.74|62.04|61.74|62.01|61.71|3
1721225950000|2024-07-17 14:19:10|62.05|61.75|62.04|61.74|62.05|61.75|62.04|61.74|6
1721225960000|2024-07-17 14:19:20|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|12
1721225990000|2024-07-17 14:19:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721226000000|2024-07-17 14:20:00|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721226010000|2024-07-17 14:20:10|62.03|61.73|62.02|61.72|62.05|61.75|62.02|61.72|12
1721226020000|2024-07-17 14:20:20|62.03|61.73|62.03|61.73|62.03|61.73|62.03|61.73|1
1721226040000|2024-07-17 14:20:40|62.02|61.72|61.99|61.69|62.02|61.72|61.98|61.68|7
1721226050000|2024-07-17 14:20:50|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|11
1721226060000|2024-07-17 14:21:00|61.97|61.67|61.95|61.65|61.97|61.67|61.93|61.63|8
1721226070000|2024-07-17 14:21:10|61.96|61.66|61.95|61.65|61.97|61.67|61.95|61.65|4
1721226080000|2024-07-17 14:21:20|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|5
1721226090000|2024-07-17 14:21:30|61.93|61.63|61.91|61.61|61.93|61.63|61.9|61.6|9
1721226100000|2024-07-17 14:21:40|61.9|61.6|61.94|61.64|61.94|61.64|61.9|61.6|9
1721226110000|2024-07-17 14:21:50|61.95|61.65|61.97|61.67|61.97|61.67|61.95|61.65|9
1721226120000|2024-07-17 14:22:00|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|9
1721226130000|2024-07-17 14:22:10|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|3
1721226140000|2024-07-17 14:22:20|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1721226150000|2024-07-17 14:22:30|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|10
1721226160000|2024-07-17 14:22:40|61.96|61.66|61.94|61.64|61.96|61.66|61.94|61.64|11
1721226170000|2024-07-17 14:22:50|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721226180000|2024-07-17 14:23:00|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|3
1721226190000|2024-07-17 14:23:10|61.95|61.65|61.93|61.63|61.95|61.65|61.93|61.63|3
1721226200000|2024-07-17 14:23:20|61.92|61.62|61.86|61.56|61.93|61.63|61.85|61.55|9
1721226210000|2024-07-17 14:23:30|61.85|61.55|61.87|61.57|61.87|61.57|61.85|61.55|13
1721226220000|2024-07-17 14:23:40|61.86|61.56|61.93|61.63|61.93|61.63|61.86|61.56|9
1721226230000|2024-07-17 14:23:50|61.92|61.62|61.94|61.64|61.94|61.64|61.92|61.62|3
1721226240000|2024-07-17 14:24:00|61.93|61.63|61.93|61.63|61.93|61.63|61.9|61.6|7
1721226260000|2024-07-17 14:24:20|61.94|61.64|61.95|61.65|61.96|61.66|61.94|61.64|12
1721226270000|2024-07-17 14:24:30|61.94|61.64|61.92|61.62|61.94|61.64|61.92|61.62|11
1721226280000|2024-07-17 14:24:40|61.93|61.63|61.89|61.59|61.93|61.63|61.89|61.59|10
1721226290000|2024-07-17 14:24:50|61.88|61.58|61.85|61.55|61.89|61.59|61.84|61.54|18
1721226300000|2024-07-17 14:25:00|61.84|61.54|61.83|61.53|61.84|61.54|61.83|61.53|10
1721226310000|2024-07-17 14:25:10|61.84|61.54|61.83|61.53|61.84|61.54|61.82|61.52|8
1721226320000|2024-07-17 14:25:20|61.82|61.52|61.84|61.54|61.84|61.54|61.82|61.52|3
1721226330000|2024-07-17 14:25:30|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|4
1721226340000|2024-07-17 14:25:40|61.83|61.53|61.84|61.54|61.84|61.54|61.83|61.53|2
1721226350000|2024-07-17 14:25:50|61.85|61.55|61.85|61.55|61.85|61.55|61.85|61.55|1
1721226360000|2024-07-17 14:26:00|61.84|61.54|61.83|61.53|61.85|61.55|61.83|61.53|8
1721226370000|2024-07-17 14:26:10|61.82|61.52|61.84|61.54|61.84|61.54|61.82|61.52|5
1721226380000|2024-07-17 14:26:20|61.83|61.53|61.84|61.54|61.84|61.54|61.83|61.53|6
1721226390000|2024-07-17 14:26:30|61.85|61.55|61.84|61.54|61.85|61.55|61.83|61.53|4
1721226420000|2024-07-17 14:27:00|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|4
1721226430000|2024-07-17 14:27:10|61.85|61.55|61.88|61.58|61.88|61.58|61.85|61.55|4
1721226440000|2024-07-17 14:27:20|61.87|61.57|61.92|61.62|61.92|61.62|61.87|61.57|6
1721226450000|2024-07-17 14:27:30|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721226460000|2024-07-17 14:27:40|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721226470000|2024-07-17 14:27:50|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|3
1721226480000|2024-07-17 14:28:00|61.95|61.65|61.92|61.62|61.95|61.65|61.92|61.62|3
1721226490000|2024-07-17 14:28:10|61.91|61.61|61.87|61.57|61.92|61.62|61.86|61.56|9
1721226500000|2024-07-17 14:28:20|61.86|61.56|61.85|61.55|61.86|61.56|61.84|61.54|12
1721226510000|2024-07-17 14:28:30|61.84|61.54|61.84|61.54|61.84|61.54|61.83|61.53|9
1721226520000|2024-07-17 14:28:40|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|5
1721226530000|2024-07-17 14:28:50|61.84|61.54|61.79|61.49|61.84|61.54|61.79|61.49|6
1721226540000|2024-07-17 14:29:00|61.8|61.5|61.78|61.48|61.8|61.5|61.78|61.48|5
1721226550000|2024-07-17 14:29:10|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|4
1721226560000|2024-07-17 14:29:20|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1721226570000|2024-07-17 14:29:30|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|8
1721226580000|2024-07-17 14:29:40|61.73|61.43|61.73|61.43|61.74|61.44|61.73|61.43|9
1721226590000|2024-07-17 14:29:50|61.74|61.44|61.71|61.41|61.74|61.44|61.69|61.39|9
1721226600000|2024-07-17 14:30:00|61.67|61.37|61.63|61.33|61.71|61.41|61.63|61.33|12
1721226610000|2024-07-17 14:30:10|61.65|61.35|61.66|61.36|61.66|61.36|61.62|61.32|13
1721226620000|2024-07-17 14:30:20|61.67|61.37|61.73|61.43|61.73|61.43|61.67|61.37|10
1721226630000|2024-07-17 14:30:30|61.74|61.44|61.78|61.48|61.8|61.5|61.74|61.44|7
1721226640000|2024-07-17 14:30:40|61.77|61.47|61.75|61.45|61.78|61.48|61.75|61.45|4
1721226650000|2024-07-17 14:30:50|61.73|61.43|61.72|61.42|61.73|61.43|61.68|61.38|18
1721226660000|2024-07-17 14:31:00|61.73|61.43|61.73|61.43|61.73|61.43|61.7|61.4|15
1721226670000|2024-07-17 14:31:10|61.72|61.42|61.74|61.44|61.74|61.44|61.72|61.42|5
1721226680000|2024-07-17 14:31:20|61.75|61.45|61.76|61.46|61.77|61.47|61.75|61.45|6
1721226690000|2024-07-17 14:31:30|61.77|61.47|61.79|61.49|61.79|61.49|61.76|61.46|5
1721226700000|2024-07-17 14:31:40|61.8|61.5|61.82|61.52|61.82|61.52|61.79|61.49|12
1721226710000|2024-07-17 14:31:50|61.81|61.51|61.77|61.47|61.81|61.51|61.76|61.46|10
1721226720000|2024-07-17 14:32:00|61.78|61.48|61.83|61.53|61.83|61.53|61.78|61.48|6
1721226730000|2024-07-17 14:32:10|61.82|61.52|61.77|61.47|61.82|61.52|61.76|61.46|13
1721226740000|2024-07-17 14:32:20|61.75|61.45|61.77|61.47|61.77|61.47|61.75|61.45|8
1721226750000|2024-07-17 14:32:30|61.78|61.48|61.82|61.52|61.82|61.52|61.78|61.48|6
1721226760000|2024-07-17 14:32:40|61.83|61.53|61.83|61.53|61.84|61.54|61.82|61.52|5
1721226770000|2024-07-17 14:32:50|61.82|61.52|61.87|61.57|61.88|61.58|61.82|61.52|16
1721226780000|2024-07-17 14:33:00|61.85|61.55|61.92|61.62|61.92|61.62|61.85|61.55|22
1721226790000|2024-07-17 14:33:10|61.94|61.64|61.92|61.62|61.96|61.66|61.92|61.62|12
1721226800000|2024-07-17 14:33:20|61.91|61.61|61.87|61.57|61.91|61.61|61.87|61.57|8
1721226810000|2024-07-17 14:33:30|61.86|61.56|61.85|61.55|61.87|61.57|61.85|61.55|6
1721226830000|2024-07-17 14:33:50|61.86|61.56|61.88|61.58|61.88|61.58|61.85|61.55|5
1721226840000|2024-07-17 14:34:00|61.89|61.59|61.85|61.55|61.89|61.59|61.85|61.55|6
1721226850000|2024-07-17 14:34:10|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|2
1721226860000|2024-07-17 14:34:20|61.86|61.56|61.9|61.6|61.9|61.6|61.85|61.55|7
1721226870000|2024-07-17 14:34:30|61.92|61.62|61.9|61.6|61.92|61.62|61.9|61.6|7
1721226880000|2024-07-17 14:34:40|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1721226890000|2024-07-17 14:34:50|61.92|61.62|61.92|61.62|61.92|61.62|61.92|61.62|1
1721226900000|2024-07-17 14:35:00|61.91|61.61|61.9|61.6|61.91|61.61|61.9|61.6|4
1721226910000|2024-07-17 14:35:10|61.91|61.61|61.92|61.62|61.92|61.62|61.9|61.6|8
1721226920000|2024-07-17 14:35:20|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|2
1721226950000|2024-07-17 14:35:50|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|3
1721226960000|2024-07-17 14:36:00|61.95|61.65|61.94|61.64|61.96|61.66|61.94|61.64|6
1721226970000|2024-07-17 14:36:10|61.95|61.65|61.96|61.66|61.97|61.67|61.94|61.64|21
1721226980000|2024-07-17 14:36:20|61.95|61.65|61.94|61.64|61.96|61.66|61.94|61.64|16
1721226990000|2024-07-17 14:36:30|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721227000000|2024-07-17 14:36:40|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721227010000|2024-07-17 14:36:50|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721227020000|2024-07-17 14:37:00|61.95|61.65|61.94|61.64|61.96|61.66|61.94|61.64|8
1721227030000|2024-07-17 14:37:10|61.95|61.65|61.92|61.62|61.95|61.65|61.92|61.62|4
1721227040000|2024-07-17 14:37:20|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|2
1721227070000|2024-07-17 14:37:50|61.94|61.64|61.96|61.66|61.96|61.66|61.94|61.64|3
1721227080000|2024-07-17 14:38:00|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|14
1721227090000|2024-07-17 14:38:10|61.96|61.66|61.94|61.64|61.96|61.66|61.94|61.64|7
1721227110000|2024-07-17 14:38:30|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721227120000|2024-07-17 14:38:40|61.95|61.65|61.94|61.64|61.96|61.66|61.94|61.64|8
1721227130000|2024-07-17 14:38:50|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721227160000|2024-07-17 14:39:20|61.93|61.63|61.85|61.55|61.93|61.63|61.85|61.55|6
1721227170000|2024-07-17 14:39:30|61.84|61.54|61.85|61.55|61.85|61.55|61.83|61.53|4
1721227180000|2024-07-17 14:39:40|61.86|61.56|61.86|61.56|61.9|61.6|61.86|61.56|9
1721227190000|2024-07-17 14:39:50|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|8
1721227200000|2024-07-17 14:40:00|61.87|61.57|61.92|61.62|61.92|61.62|61.87|61.57|6
1721227210000|2024-07-17 14:40:10|61.91|61.61|61.92|61.62|61.92|61.62|61.91|61.61|4
1721227220000|2024-07-17 14:40:20|61.91|61.61|61.9|61.6|61.91|61.61|61.88|61.58|6
1721227230000|2024-07-17 14:40:30|61.91|61.61|61.92|61.62|61.92|61.62|61.91|61.61|2
1721227240000|2024-07-17 14:40:40|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|3
1721227250000|2024-07-17 14:40:50|61.85|61.55|61.87|61.57|61.87|61.57|61.85|61.55|3
1721227260000|2024-07-17 14:41:00|61.86|61.56|61.92|61.62|61.92|61.62|61.86|61.56|6
1721227270000|2024-07-17 14:41:10|61.91|61.61|61.87|61.57|61.92|61.62|61.86|61.56|7
1721227280000|2024-07-17 14:41:20|61.85|61.55|61.85|61.55|61.87|61.57|61.84|61.54|8
1721227290000|2024-07-17 14:41:30|61.84|61.54|61.81|61.51|61.85|61.55|61.8|61.5|10
1721227300000|2024-07-17 14:41:40|61.83|61.53|61.79|61.49|61.83|61.53|61.79|61.49|4
1721227310000|2024-07-17 14:41:50|61.78|61.48|61.8|61.5|61.8|61.5|61.77|61.47|11
1721227320000|2024-07-17 14:42:00|61.81|61.51|61.82|61.52|61.83|61.53|61.81|61.51|8
1721227330000|2024-07-17 14:42:10|61.83|61.53|61.82|61.52|61.83|61.53|61.79|61.49|4
1721227340000|2024-07-17 14:42:20|61.81|61.51|61.8|61.5|61.82|61.52|61.8|61.5|8
1721227350000|2024-07-17 14:42:30|61.79|61.49|61.81|61.51|61.81|61.51|61.78|61.48|8
1721227360000|2024-07-17 14:42:40|61.8|61.5|61.76|61.46|61.8|61.5|61.76|61.46|5
1721227370000|2024-07-17 14:42:50|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|4
1721227380000|2024-07-17 14:43:00|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|4
1721227390000|2024-07-17 14:43:10|61.73|61.43|61.74|61.44|61.74|61.44|61.72|61.42|6
1721227400000|2024-07-17 14:43:20|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|2
1721227410000|2024-07-17 14:43:30|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|4
1721227430000|2024-07-17 14:43:50|61.75|61.45|61.82|61.52|61.84|61.54|61.74|61.44|13
1721227440000|2024-07-17 14:44:00|61.83|61.53|61.81|61.51|61.83|61.53|61.81|61.51|7
1721227450000|2024-07-17 14:44:10|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1721227470000|2024-07-17 14:44:30|61.8|61.5|61.83|61.53|61.83|61.53|61.8|61.5|3
1721227480000|2024-07-17 14:44:40|61.82|61.52|61.83|61.53|61.83|61.53|61.82|61.52|8
1721227490000|2024-07-17 14:44:50|61.82|61.52|61.85|61.55|61.86|61.56|61.82|61.52|7
1721227500000|2024-07-17 14:45:00|61.84|61.54|61.86|61.56|61.86|61.56|61.84|61.54|11
1721227510000|2024-07-17 14:45:10|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|4
1721227520000|2024-07-17 14:45:20|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|4
1721227530000|2024-07-17 14:45:30|61.85|61.55|61.85|61.55|61.86|61.56|61.85|61.55|5
1721227540000|2024-07-17 14:45:40|61.84|61.54|61.85|61.55|61.86|61.56|61.84|61.54|8
1721227550000|2024-07-17 14:45:50|61.86|61.56|61.86|61.56|61.86|61.56|61.86|61.56|1
1721227560000|2024-07-17 14:46:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721227570000|2024-07-17 14:46:10|61.87|61.57|61.9|61.6|61.9|61.6|61.86|61.56|9
1721227580000|2024-07-17 14:46:20|61.89|61.59|61.89|61.59|61.91|61.61|61.87|61.57|9
1721227590000|2024-07-17 14:46:30|61.88|61.58|61.9|61.6|61.9|61.6|61.88|61.58|3
1721227600000|2024-07-17 14:46:40|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1721227610000|2024-07-17 14:46:50|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|3
1721227620000|2024-07-17 14:47:00|61.92|61.62|61.94|61.64|61.94|61.64|61.91|61.61|6
1721227630000|2024-07-17 14:47:10|61.95|61.65|61.95|61.65|61.95|61.65|61.94|61.64|5
1721227640000|2024-07-17 14:47:20|61.94|61.64|61.94|61.64|61.96|61.66|61.94|61.64|7
1721227650000|2024-07-17 14:47:30|61.96|61.66|61.93|61.63|61.96|61.66|61.93|61.63|8
1721227660000|2024-07-17 14:47:40|61.92|61.62|61.9|61.6|61.92|61.62|61.89|61.59|7
1721227670000|2024-07-17 14:47:50|61.91|61.61|61.9|61.6|61.92|61.62|61.9|61.6|4
1721227680000|2024-07-17 14:48:00|61.87|61.57|61.87|61.57|61.88|61.58|61.86|61.56|5
1721227690000|2024-07-17 14:48:10|61.86|61.56|61.85|61.55|61.87|61.57|61.85|61.55|12
1721227700000|2024-07-17 14:48:20|61.86|61.56|61.85|61.55|61.87|61.57|61.84|61.54|19
1721227710000|2024-07-17 14:48:30|61.86|61.56|61.85|61.55|61.86|61.56|61.83|61.53|18
1721227720000|2024-07-17 14:48:40|61.84|61.54|61.83|61.53|61.84|61.54|61.79|61.49|21
1721227730000|2024-07-17 14:48:50|61.82|61.52|61.83|61.53|61.85|61.55|61.82|61.52|7
1721227740000|2024-07-17 14:49:00|61.84|61.54|61.87|61.57|61.87|61.57|61.84|61.54|8
1721227750000|2024-07-17 14:49:10|61.88|61.58|61.89|61.59|61.89|61.59|61.87|61.57|6
1721227780000|2024-07-17 14:49:40|61.88|61.58|61.88|61.58|61.89|61.59|61.87|61.57|5
1721227790000|2024-07-17 14:49:50|61.87|61.57|61.85|61.55|61.87|61.57|61.85|61.55|3
1721227800000|2024-07-17 14:50:00|61.84|61.54|61.83|61.53|61.85|61.55|61.83|61.53|6
1721227810000|2024-07-17 14:50:10|61.82|61.52|61.85|61.55|61.85|61.55|61.82|61.52|6
1721227820000|2024-07-17 14:50:20|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|2
1721227830000|2024-07-17 14:50:30|61.86|61.56|61.84|61.54|61.86|61.56|61.84|61.54|5
1721227840000|2024-07-17 14:50:40|61.85|61.55|61.83|61.53|61.85|61.55|61.83|61.53|3
1721227850000|2024-07-17 14:50:50|61.81|61.51|61.83|61.53|61.83|61.53|61.8|61.5|4
1721227890000|2024-07-17 14:51:30|61.81|61.51|61.81|61.51|61.81|61.51|61.81|61.51|1
1721227900000|2024-07-17 14:51:40|61.8|61.5|61.8|61.5|61.8|61.5|61.8|61.5|1
1721227910000|2024-07-17 14:51:50|61.79|61.49|61.78|61.48|61.79|61.49|61.77|61.47|5
1721227920000|2024-07-17 14:52:00|61.77|61.47|61.77|61.47|61.78|61.48|61.77|61.47|3
1721227930000|2024-07-17 14:52:10|61.76|61.46|61.75|61.45|61.77|61.47|61.75|61.45|8
1721227940000|2024-07-17 14:52:20|61.76|61.46|61.76|61.46|61.76|61.46|61.75|61.45|5
1721227950000|2024-07-17 14:52:30|61.77|61.47|61.78|61.48|61.78|61.48|61.77|61.47|2
1721227970000|2024-07-17 14:52:50|61.77|61.47|61.76|61.46|61.78|61.48|61.76|61.46|4
1721227980000|2024-07-17 14:53:00|61.77|61.47|61.77|61.47|61.77|61.47|61.76|61.46|3
1721227990000|2024-07-17 14:53:10|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|4
1721228010000|2024-07-17 14:53:30|61.74|61.44|61.67|61.37|61.75|61.45|61.67|61.37|7
1721228020000|2024-07-17 14:53:40|61.66|61.36|61.67|61.37|61.67|61.37|61.63|61.33|6
1721228030000|2024-07-17 14:53:50|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|3
1721228040000|2024-07-17 14:54:00|61.68|61.38|61.71|61.41|61.71|61.41|61.67|61.37|4
1721228050000|2024-07-17 14:54:10|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|12
1721228060000|2024-07-17 14:54:20|61.68|61.38|61.66|61.36|61.68|61.38|61.66|61.36|5
1721228070000|2024-07-17 14:54:30|61.67|61.37|61.65|61.35|61.67|61.37|61.65|61.35|3
1721228080000|2024-07-17 14:54:40|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|4
1721228090000|2024-07-17 14:54:50|61.66|61.36|61.66|61.36|61.66|61.36|61.66|61.36|1
1721228100000|2024-07-17 14:55:00|61.65|61.35|61.67|61.37|61.7|61.4|61.65|61.35|11
1721228110000|2024-07-17 14:55:10|61.66|61.36|61.69|61.39|61.7|61.4|61.66|61.36|11
1721228120000|2024-07-17 14:55:20|61.68|61.38|61.67|61.37|61.68|61.38|61.67|61.37|4
1721228130000|2024-07-17 14:55:30|61.69|61.39|61.68|61.38|61.69|61.39|61.67|61.37|4
1721228140000|2024-07-17 14:55:40|61.7|61.4|61.68|61.38|61.71|61.41|61.68|61.38|4
1721228150000|2024-07-17 14:55:50|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|10
1721228160000|2024-07-17 14:56:00|61.69|61.39|61.69|61.39|61.71|61.41|61.69|61.39|9
1721228170000|2024-07-17 14:56:10|61.71|61.41|61.71|61.41|61.72|61.42|61.7|61.4|5
1721228180000|2024-07-17 14:56:20|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|6
1721228190000|2024-07-17 14:56:30|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|6
1721228200000|2024-07-17 14:56:40|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721228210000|2024-07-17 14:56:50|61.69|61.39|61.69|61.39|61.69|61.39|61.69|61.39|1
1721228220000|2024-07-17 14:57:00|61.68|61.38|61.73|61.43|61.73|61.43|61.68|61.38|5
1721228230000|2024-07-17 14:57:10|61.72|61.42|61.72|61.42|61.73|61.43|61.72|61.42|5
1721228240000|2024-07-17 14:57:20|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1721228260000|2024-07-17 14:57:40|61.73|61.43|61.72|61.42|61.73|61.43|61.72|61.42|2
1721228270000|2024-07-17 14:57:50|61.73|61.43|61.73|61.43|61.73|61.43|61.72|61.42|3
1721228280000|2024-07-17 14:58:00|61.74|61.44|61.76|61.46|61.76|61.46|61.74|61.44|2
1721228290000|2024-07-17 14:58:10|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721228300000|2024-07-17 14:58:20|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721228310000|2024-07-17 14:58:30|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721228320000|2024-07-17 14:58:40|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721228330000|2024-07-17 14:58:50|61.76|61.46|61.77|61.47|61.77|61.47|61.75|61.45|11
1721228340000|2024-07-17 14:59:00|61.76|61.46|61.78|61.48|61.78|61.48|61.76|61.46|8
1721228350000|2024-07-17 14:59:10|61.79|61.49|61.81|61.51|61.81|61.51|61.77|61.47|17
1721228370000|2024-07-17 14:59:30|61.82|61.52|61.79|61.49|61.82|61.52|61.78|61.48|5
1721228380000|2024-07-17 14:59:40|61.78|61.48|61.77|61.47|61.79|61.49|61.77|61.47|6
1721228390000|2024-07-17 14:59:50|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|6
1721228400000|2024-07-17 15:00:00|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1721228410000|2024-07-17 15:00:10|61.75|61.45|61.77|61.47|61.77|61.47|61.75|61.45|3
1721228420000|2024-07-17 15:00:20|61.78|61.48|61.76|61.46|61.79|61.49|61.76|61.46|7
1721228430000|2024-07-17 15:00:30|61.77|61.47|61.79|61.49|61.79|61.49|61.77|61.47|5
1721228440000|2024-07-17 15:00:40|61.78|61.48|61.81|61.51|61.82|61.52|61.78|61.48|5
1721228450000|2024-07-17 15:00:50|61.79|61.49|61.78|61.48|61.79|61.49|61.78|61.48|4
1721228460000|2024-07-17 15:01:00|61.77|61.47|61.77|61.47|61.77|61.47|61.77|61.47|1
1721228470000|2024-07-17 15:01:10|61.76|61.46|61.76|61.46|61.76|61.46|61.75|61.45|3
1721228480000|2024-07-17 15:01:20|61.75|61.45|61.75|61.45|61.75|61.45|61.74|61.44|3
1721228490000|2024-07-17 15:01:30|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1721228500000|2024-07-17 15:01:40|61.75|61.45|61.76|61.46|61.76|61.46|61.75|61.45|2
1721228510000|2024-07-17 15:01:50|61.75|61.45|61.75|61.45|61.75|61.45|61.74|61.44|3
1721228520000|2024-07-17 15:02:00|61.76|61.46|61.75|61.45|61.76|61.46|61.74|61.44|3
1721228530000|2024-07-17 15:02:10|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|8
1721228540000|2024-07-17 15:02:20|61.77|61.47|61.76|61.46|61.78|61.48|61.75|61.45|6
1721228550000|2024-07-17 15:02:30|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|2
1721228560000|2024-07-17 15:02:40|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721228570000|2024-07-17 15:02:50|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|6
1721228580000|2024-07-17 15:03:00|61.76|61.46|61.8|61.5|61.8|61.5|61.75|61.45|6
1721228590000|2024-07-17 15:03:10|61.79|61.49|61.81|61.51|61.82|61.52|61.79|61.49|5
1721228600000|2024-07-17 15:03:20|61.82|61.52|61.84|61.54|61.84|61.54|61.81|61.51|15
1721228610000|2024-07-17 15:03:30|61.83|61.53|61.81|61.51|61.85|61.55|61.81|61.51|24
1721228620000|2024-07-17 15:03:40|61.8|61.5|61.78|61.48|61.8|61.5|61.78|61.48|3
1721228630000|2024-07-17 15:03:50|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|2
1721228640000|2024-07-17 15:04:00|61.77|61.47|61.73|61.43|61.77|61.47|61.72|61.42|8
1721228650000|2024-07-17 15:04:10|61.74|61.44|61.75|61.45|61.76|61.46|61.74|61.44|8
1721228660000|2024-07-17 15:04:20|61.76|61.46|61.74|61.44|61.76|61.46|61.74|61.44|5
1721228670000|2024-07-17 15:04:30|61.75|61.45|61.76|61.46|61.76|61.46|61.75|61.45|2
1721228680000|2024-07-17 15:04:40|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721228690000|2024-07-17 15:04:50|61.77|61.47|61.77|61.47|61.77|61.47|61.76|61.46|3
1721228700000|2024-07-17 15:05:00|61.78|61.48|61.81|61.51|61.82|61.52|61.78|61.48|8
1721228710000|2024-07-17 15:05:10|61.79|61.49|61.77|61.47|61.81|61.51|61.77|61.47|14
1721228720000|2024-07-17 15:05:20|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1721228740000|2024-07-17 15:05:40|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|2
1721228750000|2024-07-17 15:05:50|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721228770000|2024-07-17 15:06:10|61.75|61.45|61.78|61.48|61.78|61.48|61.74|61.44|8
1721228780000|2024-07-17 15:06:20|61.79|61.49|61.81|61.51|61.81|61.51|61.79|61.49|3
1721228790000|2024-07-17 15:06:30|61.82|61.52|61.81|61.51|61.82|61.52|61.81|61.51|2
1721228800000|2024-07-17 15:06:40|61.8|61.5|61.75|61.45|61.8|61.5|61.75|61.45|9
1721228820000|2024-07-17 15:07:00|61.76|61.46|61.77|61.47|61.77|61.47|61.76|61.46|2
1721228830000|2024-07-17 15:07:10|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|2
1721228840000|2024-07-17 15:07:20|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|4
1721228850000|2024-07-17 15:07:30|61.74|61.44|61.74|61.44|61.75|61.45|61.74|61.44|3
1721228860000|2024-07-17 15:07:40|61.75|61.45|61.77|61.47|61.78|61.48|61.75|61.45|4
1721228870000|2024-07-17 15:07:50|61.78|61.48|61.78|61.48|61.81|61.51|61.78|61.48|5
1721228880000|2024-07-17 15:08:00|61.79|61.49|61.76|61.46|61.79|61.49|61.76|61.46|4
1721228890000|2024-07-17 15:08:10|61.77|61.47|61.78|61.48|61.78|61.48|61.76|61.46|4
1721228900000|2024-07-17 15:08:20|61.79|61.49|61.81|61.51|61.81|61.51|61.79|61.49|2
1721228910000|2024-07-17 15:08:30|61.82|61.52|61.84|61.54|61.84|61.54|61.82|61.52|7
1721228920000|2024-07-17 15:08:40|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|9
1721228930000|2024-07-17 15:08:50|61.84|61.54|61.83|61.53|61.84|61.54|61.83|61.53|14
1721228940000|2024-07-17 15:09:00|61.84|61.54|61.83|61.53|61.86|61.56|61.83|61.53|13
1721228950000|2024-07-17 15:09:10|61.84|61.54|61.85|61.55|61.86|61.56|61.83|61.53|14
1721228960000|2024-07-17 15:09:20|61.86|61.56|61.9|61.6|61.9|61.6|61.85|61.55|12
1721228970000|2024-07-17 15:09:30|61.89|61.59|61.88|61.58|61.9|61.6|61.88|61.58|6
1721228980000|2024-07-17 15:09:40|61.89|61.59|61.91|61.61|61.92|61.62|61.89|61.59|5
1721228990000|2024-07-17 15:09:50|61.92|61.62|61.94|61.64|61.94|61.64|61.92|61.62|13
1721229000000|2024-07-17 15:10:00|61.93|61.63|61.92|61.62|61.95|61.65|61.92|61.62|17
1721229010000|2024-07-17 15:10:10|61.93|61.63|61.94|61.64|61.95|61.65|61.92|61.62|12
1721229020000|2024-07-17 15:10:20|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|10
1721229030000|2024-07-17 15:10:30|61.93|61.63|61.96|61.66|61.96|61.66|61.93|61.63|6
1721229040000|2024-07-17 15:10:40|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1721229050000|2024-07-17 15:10:50|61.95|61.65|61.98|61.68|61.99|61.69|61.95|61.65|8
1721229060000|2024-07-17 15:11:00|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1721229070000|2024-07-17 15:11:10|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721229080000|2024-07-17 15:11:20|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|4
1721229090000|2024-07-17 15:11:30|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|2
1721229100000|2024-07-17 15:11:40|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|2
1721229110000|2024-07-17 15:11:50|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721229130000|2024-07-17 15:12:10|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1721229140000|2024-07-17 15:12:20|61.92|61.62|61.9|61.6|61.92|61.62|61.9|61.6|3
1721229150000|2024-07-17 15:12:30|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721229160000|2024-07-17 15:12:40|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|2
1721229180000|2024-07-17 15:13:00|61.9|61.6|61.93|61.63|61.93|61.63|61.9|61.6|4
1721229190000|2024-07-17 15:13:10|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|5
1721229200000|2024-07-17 15:13:20|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721229210000|2024-07-17 15:13:30|61.95|61.65|61.95|61.65|61.95|61.65|61.94|61.64|3
1721229240000|2024-07-17 15:14:00|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|7
1721229250000|2024-07-17 15:14:10|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721229270000|2024-07-17 15:14:30|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721229300000|2024-07-17 15:15:00|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721229310000|2024-07-17 15:15:10|61.94|61.64|61.91|61.61|61.94|61.64|61.91|61.61|4
1721229320000|2024-07-17 15:15:20|61.9|61.6|61.87|61.57|61.9|61.6|61.87|61.57|5
1721229330000|2024-07-17 15:15:30|61.88|61.58|61.91|61.61|61.92|61.62|61.88|61.58|8
1721229340000|2024-07-17 15:15:40|61.9|61.6|61.91|61.61|61.93|61.63|61.89|61.59|8
1721229350000|2024-07-17 15:15:50|61.89|61.59|61.93|61.63|61.93|61.63|61.89|61.59|7
1721229360000|2024-07-17 15:16:00|61.94|61.64|61.92|61.62|61.94|61.64|61.92|61.62|5
1721229370000|2024-07-17 15:16:10|61.91|61.61|61.93|61.63|61.93|61.63|61.88|61.58|11
1721229380000|2024-07-17 15:16:20|61.92|61.62|61.95|61.65|61.95|61.65|61.92|61.62|4
1721229400000|2024-07-17 15:16:40|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|8
1721229420000|2024-07-17 15:17:00|61.96|61.66|61.97|61.67|61.97|61.67|61.96|61.66|2
1721229450000|2024-07-17 15:17:30|61.96|61.66|61.97|61.67|61.97|61.67|61.96|61.66|2
1721229470000|2024-07-17 15:17:50|62|61.7|62|61.7|62|61.7|61.99|61.69|3
1721229480000|2024-07-17 15:18:00|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|7
1721229490000|2024-07-17 15:18:10|62.05|61.75|62.05|61.75|62.06|61.76|62.03|61.73|13
1721229500000|2024-07-17 15:18:20|62.06|61.76|62.06|61.76|62.07|61.77|62.05|61.75|9
1721229510000|2024-07-17 15:18:30|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|6
1721229520000|2024-07-17 15:18:40|62.07|61.77|62.06|61.76|62.08|61.78|62.06|61.76|12
1721229530000|2024-07-17 15:18:50|62.07|61.77|62.07|61.77|62.07|61.77|62.06|61.76|5
1721229540000|2024-07-17 15:19:00|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721229550000|2024-07-17 15:19:10|62.07|61.77|62.08|61.78|62.09|61.79|62.06|61.76|11
1721229560000|2024-07-17 15:19:20|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721229590000|2024-07-17 15:19:50|62.11|61.81|62.11|61.81|62.12|61.82|62.11|61.81|3
1721229600000|2024-07-17 15:20:00|62.12|61.82|62.1|61.8|62.13|61.83|62.09|61.79|7
1721229610000|2024-07-17 15:20:10|62.12|61.82|62.12|61.82|62.12|61.82|62.12|61.82|1
1721229620000|2024-07-17 15:20:20|62.11|61.81|62.11|61.81|62.12|61.82|62.1|61.8|7
1721229650000|2024-07-17 15:20:50|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|3
1721229660000|2024-07-17 15:21:00|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721229670000|2024-07-17 15:21:10|62.09|61.79|62.09|61.79|62.09|61.79|62.09|61.79|1
1721229680000|2024-07-17 15:21:20|62.11|61.81|62.13|61.83|62.13|61.83|62.11|61.81|3
1721229690000|2024-07-17 15:21:30|62.15|61.85|62.15|61.85|62.15|61.85|62.14|61.84|5
1721229720000|2024-07-17 15:22:00|62.16|61.86|62.15|61.85|62.16|61.86|62.15|61.85|2
1721229730000|2024-07-17 15:22:10|62.14|61.84|62.11|61.81|62.14|61.84|62.11|61.81|3
1721229740000|2024-07-17 15:22:20|62.04|61.74|62.04|61.74|62.05|61.75|62.04|61.74|3
1721229750000|2024-07-17 15:22:30|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721229760000|2024-07-17 15:22:40|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|2
1721229770000|2024-07-17 15:22:50|62.08|61.78|62.09|61.79|62.1|61.8|62.08|61.78|4
1721229780000|2024-07-17 15:23:00|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721229790000|2024-07-17 15:23:10|62.07|61.77|62.08|61.78|62.08|61.78|62.07|61.77|2
1721229820000|2024-07-17 15:23:40|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721229830000|2024-07-17 15:23:50|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721229850000|2024-07-17 15:24:10|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721229860000|2024-07-17 15:24:20|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721229870000|2024-07-17 15:24:30|62.07|61.77|62.09|61.79|62.09|61.79|62.07|61.77|3
1721229890000|2024-07-17 15:24:50|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721229900000|2024-07-17 15:25:00|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|4
1721229920000|2024-07-17 15:25:20|62.09|61.79|62.13|61.83|62.13|61.83|62.09|61.79|5
1721229930000|2024-07-17 15:25:30|62.14|61.84|62.16|61.86|62.16|61.86|62.14|61.84|3
1721229960000|2024-07-17 15:26:00|62.15|61.85|62.15|61.85|62.15|61.85|62.15|61.85|1
1721229970000|2024-07-17 15:26:10|62.16|61.86|62.16|61.86|62.16|61.86|62.16|61.86|1
1721230010000|2024-07-17 15:26:50|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|4
1721230020000|2024-07-17 15:27:00|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|14
1721230030000|2024-07-17 15:27:10|62.17|61.87|62.17|61.87|62.17|61.87|62.16|61.86|5
1721230040000|2024-07-17 15:27:20|62.18|61.88|62.17|61.87|62.18|61.88|62.17|61.87|6
1721230070000|2024-07-17 15:27:50|62.16|61.86|62.15|61.85|62.17|61.87|62.15|61.85|6
1721230080000|2024-07-17 15:28:00|62.16|61.86|62.15|61.85|62.16|61.86|62.15|61.85|10
1721230090000|2024-07-17 15:28:10|62.16|61.86|62.15|61.85|62.16|61.86|62.15|61.85|8
1721230100000|2024-07-17 15:28:20|62.16|61.86|62.16|61.86|62.16|61.86|62.16|61.86|1
1721230110000|2024-07-17 15:28:30|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|2
1721230120000|2024-07-17 15:28:40|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|6
1721230140000|2024-07-17 15:29:00|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|2
1721230170000|2024-07-17 15:29:30|62.17|61.87|62.17|61.87|62.17|61.87|62.17|61.87|1
1721230180000|2024-07-17 15:29:40|62.16|61.86|62.16|61.86|62.17|61.87|62.16|61.86|9
1721230190000|2024-07-17 15:29:50|62.17|61.87|62.16|61.86|62.17|61.87|62.16|61.86|6
1721230200000|2024-07-17 15:30:00|62.17|61.87|62.16|61.86|62.17|61.87|62.16|61.86|2
1721230240000|2024-07-17 15:30:40|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|2
1721230250000|2024-07-17 15:30:50|62.17|61.87|62.16|61.86|62.17|61.87|62.16|61.86|4
1721230260000|2024-07-17 15:31:00|62.17|61.87|62.17|61.87|62.17|61.87|62.16|61.86|5
1721230270000|2024-07-17 15:31:10|62.16|61.86|62.13|61.83|62.16|61.86|62.13|61.83|4
1721230280000|2024-07-17 15:31:20|62.12|61.82|62.13|61.83|62.13|61.83|62.12|61.82|2
1721230290000|2024-07-17 15:31:30|62.12|61.82|62.1|61.8|62.12|61.82|62.1|61.8|3
1721230300000|2024-07-17 15:31:40|62.11|61.81|62.14|61.84|62.14|61.84|62.11|61.81|4
1721230330000|2024-07-17 15:32:10|62.13|61.83|62.14|61.84|62.14|61.84|62.13|61.83|2
1721230350000|2024-07-17 15:32:30|62.13|61.83|62.14|61.84|62.14|61.84|62.13|61.83|2
1721230360000|2024-07-17 15:32:40|62.13|61.83|62.12|61.82|62.13|61.83|62.12|61.82|2
1721230370000|2024-07-17 15:32:50|62.11|61.81|62.11|61.81|62.11|61.81|62.11|61.81|1
1721230380000|2024-07-17 15:33:00|62.12|61.82|62.13|61.83|62.13|61.83|62.11|61.81|6
1721230390000|2024-07-17 15:33:10|62.14|61.84|62.14|61.84|62.14|61.84|62.14|61.84|1
1721230410000|2024-07-17 15:33:30|62.15|61.85|62.15|61.85|62.15|61.85|62.15|61.85|1
1721230420000|2024-07-17 15:33:40|62.16|61.86|62.17|61.87|62.17|61.87|62.16|61.86|4
1721230430000|2024-07-17 15:33:50|62.16|61.86|62.16|61.86|62.17|61.87|62.16|61.86|3
1721230440000|2024-07-17 15:34:00|62.2|61.9|62.21|61.91|62.21|61.91|62.2|61.9|2
1721230450000|2024-07-17 15:34:10|62.22|61.92|62.22|61.92|62.22|61.92|62.22|61.92|1
1721230460000|2024-07-17 15:34:20|62.24|61.94|62.24|61.94|62.24|61.94|62.24|61.94|1
1721230480000|2024-07-17 15:34:40|62.25|61.95|62.25|61.95|62.25|61.95|62.25|61.95|1
1721230500000|2024-07-17 15:35:00|62.27|61.97|62.27|61.97|62.27|61.97|62.27|61.97|1
1721230510000|2024-07-17 15:35:10|62.28|61.98|62.28|61.98|62.28|61.98|62.27|61.97|9
1721230520000|2024-07-17 15:35:20|62.27|61.97|62.27|61.97|62.28|61.98|62.26|61.96|11
1721230530000|2024-07-17 15:35:30|62.26|61.96|62.26|61.96|62.27|61.97|62.26|61.96|3
1721230540000|2024-07-17 15:35:40|62.25|61.95|62.24|61.94|62.25|61.95|62.24|61.94|2
1721230550000|2024-07-17 15:35:50|62.26|61.96|62.26|61.96|62.26|61.96|62.26|61.96|1
1721230560000|2024-07-17 15:36:00|62.27|61.97|62.27|61.97|62.28|61.98|62.26|61.96|13
1721230570000|2024-07-17 15:36:10|62.28|61.98|62.27|61.97|62.28|61.98|62.26|61.96|14
1721230580000|2024-07-17 15:36:20|62.28|61.98|62.26|61.96|62.28|61.98|62.26|61.96|14
1721230600000|2024-07-17 15:36:40|62.25|61.95|62.24|61.94|62.25|61.95|62.24|61.94|2
1721230620000|2024-07-17 15:37:00|62.25|61.95|62.25|61.95|62.25|61.95|62.25|61.95|1
1721230630000|2024-07-17 15:37:10|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|6
1721230640000|2024-07-17 15:37:20|62.27|61.97|62.27|61.97|62.28|61.98|62.26|61.96|5
1721230650000|2024-07-17 15:37:30|62.26|61.96|62.26|61.96|62.27|61.97|62.26|61.96|9
1721230680000|2024-07-17 15:38:00|62.25|61.95|62.24|61.94|62.25|61.95|62.24|61.94|2
1721230690000|2024-07-17 15:38:10|62.25|61.95|62.27|61.97|62.28|61.98|62.25|61.95|4
1721230700000|2024-07-17 15:38:20|62.26|61.96|62.26|61.96|62.26|61.96|62.26|61.96|1
1721230750000|2024-07-17 15:39:10|62.25|61.95|62.24|61.94|62.25|61.95|62.24|61.94|2
1721230760000|2024-07-17 15:39:20|62.25|61.95|62.25|61.95|62.25|61.95|62.25|61.95|1
1721230770000|2024-07-17 15:39:30|62.27|61.97|62.3|62|62.3|62|62.27|61.97|6
1721230790000|2024-07-17 15:39:50|62.31|62.01|62.32|62.02|62.32|62.02|62.31|62.01|2
1721230800000|2024-07-17 15:40:00|62.33|62.03|62.33|62.03|62.33|62.03|62.33|62.03|1
1721230810000|2024-07-17 15:40:10|62.3|62|62.3|62|62.3|62|62.3|62|1
1721230820000|2024-07-17 15:40:20|62.29|61.99|62.29|61.99|62.3|62|62.28|61.98|5
1721230840000|2024-07-17 15:40:40|62.3|62|62.29|61.99|62.3|62|62.29|61.99|2
1721230860000|2024-07-17 15:41:00|62.28|61.98|62.28|61.98|62.28|61.98|62.27|61.97|3
1721230870000|2024-07-17 15:41:10|62.29|61.99|62.29|61.99|62.29|61.99|62.29|61.99|1
1721230890000|2024-07-17 15:41:30|62.28|61.98|62.26|61.96|62.28|61.98|62.26|61.96|3
1721230900000|2024-07-17 15:41:40|62.25|61.95|62.27|61.97|62.27|61.97|62.25|61.95|5
1721230930000|2024-07-17 15:42:10|62.26|61.96|62.25|61.95|62.26|61.96|62.25|61.95|2
1721230940000|2024-07-17 15:42:20|62.26|61.96|62.25|61.95|62.26|61.96|62.25|61.95|2
1721230960000|2024-07-17 15:42:40|62.24|61.94|62.19|61.89|62.24|61.94|62.19|61.89|6
1721230970000|2024-07-17 15:42:50|62.18|61.88|62.16|61.86|62.19|61.89|62.15|61.85|7
1721231000000|2024-07-17 15:43:20|62.15|61.85|62.13|61.83|62.16|61.86|62.13|61.83|5
1721231020000|2024-07-17 15:43:40|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|5
1721231030000|2024-07-17 15:43:50|62.08|61.78|62.05|61.75|62.08|61.78|62.05|61.75|5
1721231040000|2024-07-17 15:44:00|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|3
1721231050000|2024-07-17 15:44:10|62.07|61.77|62.08|61.78|62.09|61.79|62.07|61.77|4
1721231060000|2024-07-17 15:44:20|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1721231070000|2024-07-17 15:44:30|62.07|61.77|62.05|61.75|62.07|61.77|62.05|61.75|5
1721231090000|2024-07-17 15:44:50|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721231100000|2024-07-17 15:45:00|62.03|61.73|62.03|61.73|62.04|61.74|62.02|61.72|7
1721231110000|2024-07-17 15:45:10|62.02|61.72|62.03|61.73|62.03|61.73|62.02|61.72|12
1721231120000|2024-07-17 15:45:20|62.04|61.74|62|61.7|62.04|61.74|62|61.7|12
1721231130000|2024-07-17 15:45:30|61.99|61.69|61.97|61.67|61.99|61.69|61.97|61.67|6
1721231140000|2024-07-17 15:45:40|61.98|61.68|61.96|61.66|61.98|61.68|61.96|61.66|3
1721231150000|2024-07-17 15:45:50|61.95|61.65|61.88|61.58|61.95|61.65|61.88|61.58|18
1721231160000|2024-07-17 15:46:00|61.89|61.59|61.94|61.64|61.95|61.65|61.89|61.59|12
1721231170000|2024-07-17 15:46:10|61.93|61.63|61.87|61.57|61.93|61.63|61.87|61.57|9
1721231180000|2024-07-17 15:46:20|61.86|61.56|61.82|61.52|61.86|61.56|61.82|61.52|3
1721231190000|2024-07-17 15:46:30|61.84|61.54|61.86|61.56|61.86|61.56|61.82|61.52|15
1721231200000|2024-07-17 15:46:40|61.87|61.57|61.86|61.56|61.87|61.57|61.83|61.53|5
1721231210000|2024-07-17 15:46:50|61.85|61.55|61.8|61.5|61.86|61.56|61.8|61.5|14
1721231220000|2024-07-17 15:47:00|61.83|61.53|61.8|61.5|61.85|61.55|61.8|61.5|18
1721231230000|2024-07-17 15:47:10|61.81|61.51|61.81|61.51|61.84|61.54|61.8|61.5|10
1721231240000|2024-07-17 15:47:20|61.84|61.54|61.8|61.5|61.84|61.54|61.79|61.49|10
1721231250000|2024-07-17 15:47:30|61.79|61.49|61.79|61.49|61.82|61.52|61.79|61.49|13
1721231260000|2024-07-17 15:47:40|61.78|61.48|61.78|61.48|61.79|61.49|61.77|61.47|5
1721231270000|2024-07-17 15:47:50|61.77|61.47|61.75|61.45|61.78|61.48|61.75|61.45|14
1721231280000|2024-07-17 15:48:00|61.76|61.46|61.76|61.46|61.78|61.48|61.74|61.44|18
1721231290000|2024-07-17 15:48:10|61.77|61.47|61.77|61.47|61.77|61.47|61.74|61.44|20
1721231300000|2024-07-17 15:48:20|61.78|61.48|61.78|61.48|61.79|61.49|61.76|61.46|17
1721231310000|2024-07-17 15:48:30|61.79|61.49|61.79|61.49|61.79|61.49|61.78|61.48|5
1721231320000|2024-07-17 15:48:40|61.78|61.48|61.78|61.48|61.79|61.49|61.78|61.48|7
1721231330000|2024-07-17 15:48:50|61.79|61.49|61.82|61.52|61.83|61.53|61.79|61.49|13
1721231340000|2024-07-17 15:49:00|61.81|61.51|61.78|61.48|61.81|61.51|61.78|61.48|4
1721231350000|2024-07-17 15:49:10|61.77|61.47|61.79|61.49|61.79|61.49|61.77|61.47|11
1721231360000|2024-07-17 15:49:20|61.81|61.51|61.83|61.53|61.84|61.54|61.81|61.51|7
1721231370000|2024-07-17 15:49:30|61.84|61.54|61.77|61.47|61.84|61.54|61.77|61.47|23
1721231380000|2024-07-17 15:49:40|61.76|61.46|61.75|61.45|61.77|61.47|61.74|61.44|12
1721231390000|2024-07-17 15:49:50|61.74|61.44|61.75|61.45|61.75|61.45|61.73|61.43|12
1721231400000|2024-07-17 15:50:00|61.73|61.43|61.72|61.42|61.74|61.44|61.7|61.4|12
1721231410000|2024-07-17 15:50:10|61.68|61.38|61.65|61.35|61.68|61.38|61.64|61.34|6
1721231420000|2024-07-17 15:50:20|61.64|61.34|61.64|61.34|61.65|61.35|61.63|61.33|8
1721231430000|2024-07-17 15:50:30|61.63|61.33|61.6|61.3|61.63|61.33|61.57|61.27|13
1721231440000|2024-07-17 15:50:40|61.59|61.29|61.57|61.27|61.63|61.33|61.57|61.27|12
1721231450000|2024-07-17 15:50:50|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|7
1721231460000|2024-07-17 15:51:00|61.59|61.29|61.53|61.23|61.59|61.29|61.53|61.23|7
1721231470000|2024-07-17 15:51:10|61.55|61.25|61.54|61.24|61.56|61.26|61.54|61.24|6
1721231480000|2024-07-17 15:51:20|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|9
1721231490000|2024-07-17 15:51:30|61.54|61.24|61.5|61.2|61.55|61.25|61.49|61.19|15
1721231500000|2024-07-17 15:51:40|61.48|61.18|61.51|61.21|61.54|61.24|61.48|61.18|12
1721231510000|2024-07-17 15:51:50|61.52|61.22|61.55|61.25|61.55|61.25|61.51|61.21|10
1721231520000|2024-07-17 15:52:00|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|4
1721231530000|2024-07-17 15:52:10|61.56|61.26|61.58|61.28|61.58|61.28|61.5|61.2|12
1721231540000|2024-07-17 15:52:20|61.57|61.27|61.58|61.28|61.59|61.29|61.57|61.27|8
1721231550000|2024-07-17 15:52:30|61.59|61.29|61.58|61.28|61.6|61.3|61.58|61.28|4
1721231560000|2024-07-17 15:52:40|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721231570000|2024-07-17 15:52:50|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|5
1721231580000|2024-07-17 15:53:00|61.59|61.29|61.63|61.33|61.63|61.33|61.58|61.28|6
1721231590000|2024-07-17 15:53:10|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|7
1721231600000|2024-07-17 15:53:20|61.66|61.36|61.66|61.36|61.68|61.38|61.65|61.35|9
1721231610000|2024-07-17 15:53:30|61.67|61.37|61.66|61.36|61.68|61.38|61.66|61.36|10
1721231620000|2024-07-17 15:53:40|61.67|61.37|61.67|61.37|61.67|61.37|61.66|61.36|5
1721231630000|2024-07-17 15:53:50|61.66|61.36|61.64|61.34|61.66|61.36|61.64|61.34|3
1721231640000|2024-07-17 15:54:00|61.66|61.36|61.61|61.31|61.66|61.36|61.61|61.31|6
1721231650000|2024-07-17 15:54:10|61.59|61.29|61.59|61.29|61.6|61.3|61.59|61.29|9
1721231660000|2024-07-17 15:54:20|61.58|61.28|61.57|61.27|61.59|61.29|61.57|61.27|10
1721231670000|2024-07-17 15:54:30|61.58|61.28|61.63|61.33|61.64|61.34|61.58|61.28|15
1721231680000|2024-07-17 15:54:40|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|6
1721231690000|2024-07-17 15:54:50|61.66|61.36|61.64|61.34|61.66|61.36|61.63|61.33|5
1721231700000|2024-07-17 15:55:00|61.63|61.33|61.66|61.36|61.66|61.36|61.63|61.33|4
1721231710000|2024-07-17 15:55:10|61.68|61.38|61.64|61.34|61.68|61.38|61.64|61.34|8
1721231720000|2024-07-17 15:55:20|61.61|61.31|61.57|61.27|61.64|61.34|61.57|61.27|16
1721231730000|2024-07-17 15:55:30|61.55|61.25|61.55|61.25|61.57|61.27|61.54|61.24|12
1721231740000|2024-07-17 15:55:40|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|4
1721231750000|2024-07-17 15:55:50|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|5
1721231760000|2024-07-17 15:56:00|61.59|61.29|61.57|61.27|61.59|61.29|61.56|61.26|11
1721231770000|2024-07-17 15:56:10|61.56|61.26|61.57|61.27|61.58|61.28|61.55|61.25|9
1721231780000|2024-07-17 15:56:20|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|6
1721231790000|2024-07-17 15:56:30|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|12
1721231800000|2024-07-17 15:56:40|61.58|61.28|61.55|61.25|61.58|61.28|61.55|61.25|10
1721231810000|2024-07-17 15:56:50|61.56|61.26|61.56|61.26|61.57|61.27|61.54|61.24|11
1721231820000|2024-07-17 15:57:00|61.55|61.25|61.58|61.28|61.58|61.28|61.55|61.25|8
1721231830000|2024-07-17 15:57:10|61.57|61.27|61.53|61.23|61.58|61.28|61.53|61.23|17
1721231840000|2024-07-17 15:57:20|61.52|61.22|61.48|61.18|61.54|61.24|61.47|61.17|14
1721231850000|2024-07-17 15:57:30|61.47|61.17|61.48|61.18|61.49|61.19|61.46|61.16|12
1721231860000|2024-07-17 15:57:40|61.49|61.19|61.47|61.17|61.49|61.19|61.47|61.17|9
1721231870000|2024-07-17 15:57:50|61.48|61.18|61.5|61.2|61.54|61.24|61.47|61.17|11
1721231880000|2024-07-17 15:58:00|61.49|61.19|61.54|61.24|61.55|61.25|61.48|61.18|21
1721231890000|2024-07-17 15:58:10|61.55|61.25|61.56|61.26|61.56|61.26|61.53|61.23|18
1721231900000|2024-07-17 15:58:20|61.54|61.24|61.58|61.28|61.58|61.28|61.54|61.24|12
1721231910000|2024-07-17 15:58:30|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|12
1721231920000|2024-07-17 15:58:40|61.57|61.27|61.57|61.27|61.58|61.28|61.55|61.25|15
1721231930000|2024-07-17 15:58:50|61.55|61.25|61.57|61.27|61.58|61.28|61.55|61.25|16
1721231940000|2024-07-17 15:59:00|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|20
1721231950000|2024-07-17 15:59:10|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|10
1721231960000|2024-07-17 15:59:20|61.57|61.27|61.55|61.25|61.57|61.27|61.54|61.24|7
1721231970000|2024-07-17 15:59:30|61.54|61.24|61.55|61.25|61.56|61.26|61.53|61.23|16
1721231980000|2024-07-17 15:59:40|61.54|61.24|61.54|61.24|61.55|61.25|61.52|61.22|16
1721231990000|2024-07-17 15:59:50|61.55|61.25|61.47|61.17|61.55|61.25|61.47|61.17|12
1721232000000|2024-07-17 16:00:00|61.48|61.18|61.45|61.15|61.48|61.18|61.44|61.14|10
1721232010000|2024-07-17 16:00:10|61.44|61.14|61.45|61.15|61.45|61.15|61.41|61.11|17
1721232020000|2024-07-17 16:00:20|61.43|61.13|61.43|61.13|61.45|61.15|61.42|61.12|10
1721232030000|2024-07-17 16:00:30|61.44|61.14|61.36|61.06|61.44|61.14|61.36|61.06|9
1721232040000|2024-07-17 16:00:40|61.35|61.05|61.34|61.04|61.35|61.05|61.33|61.03|13
1721232050000|2024-07-17 16:00:50|61.33|61.03|61.34|61.04|61.37|61.07|61.33|61.03|12
1721232060000|2024-07-17 16:01:00|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|21
1721232070000|2024-07-17 16:01:10|61.36|61.06|61.35|61.05|61.37|61.07|61.35|61.05|14
1721232080000|2024-07-17 16:01:20|61.37|61.07|61.36|61.06|61.37|61.07|61.35|61.05|10
1721232090000|2024-07-17 16:01:30|61.37|61.07|61.44|61.14|61.44|61.14|61.37|61.07|5
1721232100000|2024-07-17 16:01:40|61.43|61.13|61.43|61.13|61.44|61.14|61.39|61.09|10
1721232110000|2024-07-17 16:01:50|61.44|61.14|61.43|61.13|61.44|61.14|61.42|61.12|11
1721232120000|2024-07-17 16:02:00|61.44|61.14|61.43|61.13|61.44|61.14|61.42|61.12|10
1721232130000|2024-07-17 16:02:10|61.42|61.12|61.35|61.05|61.42|61.12|61.35|61.05|5
1721232140000|2024-07-17 16:02:20|61.36|61.06|61.26|60.96|61.36|61.06|61.26|60.96|12
1721232150000|2024-07-17 16:02:30|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721232160000|2024-07-17 16:02:40|61.24|60.94|61.27|60.97|61.27|60.97|61.22|60.92|9
1721232170000|2024-07-17 16:02:50|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|5
1721232180000|2024-07-17 16:03:00|61.25|60.95|61.27|60.97|61.28|60.98|61.24|60.94|15
1721232190000|2024-07-17 16:03:10|61.26|60.96|61.34|61.04|61.34|61.04|61.25|60.95|18
1721232200000|2024-07-17 16:03:20|61.35|61.05|61.38|61.08|61.38|61.08|61.3|61|13
1721232210000|2024-07-17 16:03:30|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|7
1721232220000|2024-07-17 16:03:40|61.38|61.08|61.37|61.07|61.39|61.09|61.37|61.07|9
1721232230000|2024-07-17 16:03:50|61.38|61.08|61.37|61.07|61.38|61.08|61.36|61.06|11
1721232240000|2024-07-17 16:04:00|61.38|61.08|61.38|61.08|61.39|61.09|61.37|61.07|11
1721232250000|2024-07-17 16:04:10|61.39|61.09|61.38|61.08|61.41|61.11|61.38|61.08|10
1721232260000|2024-07-17 16:04:20|61.37|61.07|61.43|61.13|61.44|61.14|61.37|61.07|15
1721232270000|2024-07-17 16:04:30|61.42|61.12|61.44|61.14|61.44|61.14|61.41|61.11|11
1721232280000|2024-07-17 16:04:40|61.43|61.13|61.45|61.15|61.45|61.15|61.43|61.13|3
1721232290000|2024-07-17 16:04:50|61.46|61.16|61.49|61.19|61.49|61.19|61.46|61.16|20
1721232300000|2024-07-17 16:05:00|61.51|61.21|61.56|61.26|61.56|61.26|61.49|61.19|9
1721232310000|2024-07-17 16:05:10|61.55|61.25|61.55|61.25|61.56|61.26|61.49|61.19|10
1721232320000|2024-07-17 16:05:20|61.54|61.24|61.47|61.17|61.54|61.24|61.47|61.17|8
1721232330000|2024-07-17 16:05:30|61.46|61.16|61.46|61.16|61.48|61.18|61.46|61.16|7
1721232340000|2024-07-17 16:05:40|61.45|61.15|61.44|61.14|61.46|61.16|61.42|61.12|13
1721232350000|2024-07-17 16:05:50|61.45|61.15|61.4|61.1|61.45|61.15|61.4|61.1|13
1721232360000|2024-07-17 16:06:00|61.38|61.08|61.35|61.05|61.39|61.09|61.35|61.05|9
1721232370000|2024-07-17 16:06:10|61.34|61.04|61.32|61.02|61.35|61.05|61.3|61|12
1721232380000|2024-07-17 16:06:20|61.33|61.03|61.31|61.01|61.35|61.05|61.3|61|17
1721232390000|2024-07-17 16:06:30|61.3|61|61.27|60.97|61.3|61|61.27|60.97|4
1721232400000|2024-07-17 16:06:40|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|5
1721232410000|2024-07-17 16:06:50|61.25|60.95|61.25|60.95|61.27|60.97|61.24|60.94|14
1721232420000|2024-07-17 16:07:00|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|11
1721232430000|2024-07-17 16:07:10|61.27|60.97|61.29|60.99|61.31|61.01|61.27|60.97|17
1721232440000|2024-07-17 16:07:20|61.28|60.98|61.29|60.99|61.29|60.99|61.27|60.97|4
1721232450000|2024-07-17 16:07:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|6
1721232460000|2024-07-17 16:07:40|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|5
1721232470000|2024-07-17 16:07:50|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721232480000|2024-07-17 16:08:00|61.29|60.99|61.28|60.98|61.3|61|61.26|60.96|12
1721232490000|2024-07-17 16:08:10|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|5
1721232500000|2024-07-17 16:08:20|61.26|60.96|61.24|60.94|61.26|60.96|61.21|60.91|4
1721232510000|2024-07-17 16:08:30|61.21|60.91|61.18|60.88|61.21|60.91|61.18|60.88|9
1721232520000|2024-07-17 16:08:40|61.17|60.87|61.14|60.84|61.18|60.88|61.14|60.84|6
1721232530000|2024-07-17 16:08:50|61.15|60.85|61.18|60.88|61.18|60.88|61.14|60.84|9
1721232540000|2024-07-17 16:09:00|61.16|60.86|61.19|60.89|61.21|60.91|61.16|60.86|10
1721232550000|2024-07-17 16:09:10|61.2|60.9|61.26|60.96|61.27|60.97|61.2|60.9|13
1721232560000|2024-07-17 16:09:20|61.25|60.95|61.27|60.97|61.28|60.98|61.25|60.95|13
1721232570000|2024-07-17 16:09:30|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|8
1721232580000|2024-07-17 16:09:40|61.29|60.99|61.3|61|61.3|61|61.28|60.98|10
1721232590000|2024-07-17 16:09:50|61.31|61.01|61.27|60.97|61.32|61.02|61.27|60.97|8
1721232600000|2024-07-17 16:10:00|61.28|60.98|61.25|60.95|61.28|60.98|61.25|60.95|12
1721232610000|2024-07-17 16:10:10|61.23|60.93|61.17|60.87|61.25|60.95|61.17|60.87|12
1721232620000|2024-07-17 16:10:20|61.19|60.89|61.1|60.8|61.19|60.89|61.1|60.8|21
1721232630000|2024-07-17 16:10:30|61.09|60.79|61.15|60.85|61.15|60.85|61.09|60.79|14
1721232640000|2024-07-17 16:10:40|61.14|60.84|61.16|60.86|61.16|60.86|61.13|60.83|9
1721232650000|2024-07-17 16:10:50|61.15|60.85|61.17|60.87|61.17|60.87|61.14|60.84|9
1721232660000|2024-07-17 16:11:00|61.16|60.86|61.15|60.85|61.17|60.87|61.15|60.85|16
1721232670000|2024-07-17 16:11:10|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|14
1721232680000|2024-07-17 16:11:20|61.16|60.86|61.13|60.83|61.16|60.86|61.1|60.8|23
1721232690000|2024-07-17 16:11:30|61.12|60.82|61.11|60.81|61.14|60.84|61.09|60.79|18
1721232700000|2024-07-17 16:11:40|61.12|60.82|61.14|60.84|61.14|60.84|61.09|60.79|20
1721232710000|2024-07-17 16:11:50|61.13|60.83|61.14|60.84|61.15|60.85|61.12|60.82|10
1721232720000|2024-07-17 16:12:00|61.15|60.85|61.17|60.87|61.17|60.87|61.14|60.84|5
1721232730000|2024-07-17 16:12:10|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|5
1721232740000|2024-07-17 16:12:20|61.17|60.87|61.18|60.88|61.23|60.93|61.16|60.86|13
1721232750000|2024-07-17 16:12:30|61.19|60.89|61.08|60.78|61.19|60.89|61.08|60.78|17
1721232760000|2024-07-17 16:12:40|61.09|60.79|61.06|60.76|61.09|60.79|61.04|60.74|18
1721232770000|2024-07-17 16:12:50|61.05|60.75|61.05|60.75|61.07|60.77|61.04|60.74|12
1721232780000|2024-07-17 16:13:00|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|12
1721232790000|2024-07-17 16:13:10|61.04|60.74|61.08|60.78|61.08|60.78|61|60.7|18
1721232800000|2024-07-17 16:13:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721232810000|2024-07-17 16:13:30|61.12|60.82|61.12|60.82|61.16|60.86|61.09|60.79|14
1721232820000|2024-07-17 16:13:40|61.13|60.83|61.07|60.77|61.13|60.83|61.06|60.76|14
1721232830000|2024-07-17 16:13:50|61.06|60.76|60.98|60.68|61.06|60.76|60.97|60.67|10
1721232840000|2024-07-17 16:14:00|60.99|60.69|61.05|60.75|61.06|60.76|60.99|60.69|17
1721232850000|2024-07-17 16:14:10|61.04|60.74|61.05|60.75|61.06|60.76|61.03|60.73|8
1721232860000|2024-07-17 16:14:20|61.06|60.76|61.06|60.76|61.06|60.76|61.04|60.74|15
1721232870000|2024-07-17 16:14:30|61.05|60.75|61.06|60.76|61.07|60.77|61.05|60.75|8
1721232880000|2024-07-17 16:14:40|61.05|60.75|61.05|60.75|61.06|60.76|61.02|60.72|9
1721232890000|2024-07-17 16:14:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721232900000|2024-07-17 16:15:00|61.09|60.79|61.06|60.76|61.1|60.8|61.06|60.76|11
1721232910000|2024-07-17 16:15:10|61.07|60.77|61.02|60.72|61.07|60.77|61.02|60.72|11
1721232920000|2024-07-17 16:15:20|61|60.7|60.95|60.65|61|60.7|60.92|60.62|12
1721232930000|2024-07-17 16:15:30|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|13
1721232940000|2024-07-17 16:15:40|60.95|60.65|60.96|60.66|60.96|60.66|60.93|60.63|5
1721232950000|2024-07-17 16:15:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721232960000|2024-07-17 16:16:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721232970000|2024-07-17 16:16:10|60.98|60.68|61.02|60.72|61.02|60.72|60.95|60.65|15
1721232980000|2024-07-17 16:16:20|61.01|60.71|60.97|60.67|61.01|60.71|60.97|60.67|6
1721232990000|2024-07-17 16:16:30|60.96|60.66|60.86|60.56|60.96|60.66|60.85|60.55|11
1721233000000|2024-07-17 16:16:40|60.85|60.55|60.93|60.63|60.93|60.63|60.84|60.54|11
1721233010000|2024-07-17 16:16:50|60.92|60.62|60.97|60.67|60.98|60.68|60.92|60.62|13
1721233020000|2024-07-17 16:17:00|60.99|60.69|61.04|60.74|61.05|60.75|60.96|60.66|25
1721233030000|2024-07-17 16:17:10|61.05|60.75|61.08|60.78|61.09|60.79|61.05|60.75|5
1721233040000|2024-07-17 16:17:20|61.07|60.77|61.12|60.82|61.12|60.82|61.07|60.77|9
1721233050000|2024-07-17 16:17:30|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721233060000|2024-07-17 16:17:40|61.15|60.85|61.14|60.84|61.17|60.87|61.14|60.84|18
1721233070000|2024-07-17 16:17:50|61.13|60.83|61.07|60.77|61.13|60.83|61.07|60.77|12
1721233080000|2024-07-17 16:18:00|61.09|60.79|61.05|60.75|61.09|60.79|61.04|60.74|15
1721233090000|2024-07-17 16:18:10|61.04|60.74|61.07|60.77|61.07|60.77|61.03|60.73|11
1721233100000|2024-07-17 16:18:20|61.09|60.79|61.06|60.76|61.09|60.79|61.05|60.75|8
1721233110000|2024-07-17 16:18:30|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|4
1721233120000|2024-07-17 16:18:40|61.03|60.73|60.97|60.67|61.04|60.74|60.96|60.66|18
1721233130000|2024-07-17 16:18:50|60.96|60.66|61.02|60.72|61.02|60.72|60.96|60.66|6
1721233140000|2024-07-17 16:19:00|61.03|60.73|60.97|60.67|61.03|60.73|60.97|60.67|8
1721233150000|2024-07-17 16:19:10|60.98|60.68|60.98|60.68|61.03|60.73|60.97|60.67|13
1721233160000|2024-07-17 16:19:20|60.95|60.65|60.88|60.58|60.95|60.65|60.88|60.58|15
1721233170000|2024-07-17 16:19:30|60.89|60.59|60.93|60.63|60.94|60.64|60.87|60.57|14
1721233180000|2024-07-17 16:19:40|60.92|60.62|60.91|60.61|60.93|60.63|60.86|60.56|14
1721233190000|2024-07-17 16:19:50|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|6
1721233200000|2024-07-17 16:20:00|60.92|60.62|60.94|60.64|60.95|60.65|60.92|60.62|5
1721233210000|2024-07-17 16:20:10|60.95|60.65|61.03|60.73|61.03|60.73|60.95|60.65|16
1721233220000|2024-07-17 16:20:20|61.02|60.72|61.04|60.74|61.07|60.77|61.02|60.72|16
1721233230000|2024-07-17 16:20:30|61.03|60.73|61.02|60.72|61.05|60.75|61.02|60.72|21
1721233240000|2024-07-17 16:20:40|61.03|60.73|60.95|60.65|61.03|60.73|60.92|60.62|15
1721233250000|2024-07-17 16:20:50|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|4
1721233260000|2024-07-17 16:21:00|60.94|60.64|61|60.7|61|60.7|60.94|60.64|7
1721233270000|2024-07-17 16:21:10|61.02|60.72|60.97|60.67|61.05|60.75|60.96|60.66|15
1721233280000|2024-07-17 16:21:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721233290000|2024-07-17 16:21:30|60.96|60.66|61.04|60.74|61.04|60.74|60.96|60.66|9
1721233300000|2024-07-17 16:21:40|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|11
1721233310000|2024-07-17 16:21:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|8
1721233320000|2024-07-17 16:22:00|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|4
1721233330000|2024-07-17 16:22:10|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|6
1721233340000|2024-07-17 16:22:20|61.04|60.74|61.02|60.72|61.05|60.75|61.01|60.71|12
1721233350000|2024-07-17 16:22:30|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|7
1721233360000|2024-07-17 16:22:40|61.02|60.72|61.02|60.72|61.04|60.74|61.01|60.71|9
1721233370000|2024-07-17 16:22:50|61.01|60.71|61|60.7|61.02|60.72|60.98|60.68|8
1721233380000|2024-07-17 16:23:00|60.99|60.69|60.96|60.66|61|60.7|60.96|60.66|9
1721233390000|2024-07-17 16:23:10|60.95|60.65|60.94|60.64|60.95|60.65|60.93|60.63|8
1721233400000|2024-07-17 16:23:20|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|10
1721233410000|2024-07-17 16:23:30|60.93|60.63|60.91|60.61|60.93|60.63|60.91|60.61|3
1721233420000|2024-07-17 16:23:40|60.9|60.6|60.9|60.6|60.91|60.61|60.87|60.57|7
1721233430000|2024-07-17 16:23:50|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|5
1721233440000|2024-07-17 16:24:00|60.86|60.56|60.95|60.65|60.96|60.66|60.86|60.56|23
1721233450000|2024-07-17 16:24:10|60.96|60.66|60.95|60.65|60.99|60.69|60.94|60.64|14
1721233460000|2024-07-17 16:24:20|60.94|60.64|60.96|60.66|60.96|60.66|60.93|60.63|9
1721233470000|2024-07-17 16:24:30|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|8
1721233480000|2024-07-17 16:24:40|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|11
1721233490000|2024-07-17 16:24:50|60.93|60.63|60.88|60.58|60.93|60.63|60.87|60.57|8
1721233500000|2024-07-17 16:25:00|60.9|60.6|60.91|60.61|60.93|60.63|60.88|60.58|14
1721233510000|2024-07-17 16:25:10|60.88|60.58|60.81|60.51|60.88|60.58|60.81|60.51|12
1721233520000|2024-07-17 16:25:20|60.8|60.5|60.72|60.42|60.8|60.5|60.71|60.41|14
1721233530000|2024-07-17 16:25:30|60.73|60.43|60.72|60.42|60.73|60.43|60.7|60.4|14
1721233540000|2024-07-17 16:25:40|60.71|60.41|60.74|60.44|60.74|60.44|60.67|60.37|20
1721233550000|2024-07-17 16:25:50|60.73|60.43|60.83|60.53|60.84|60.54|60.73|60.43|11
1721233560000|2024-07-17 16:26:00|60.82|60.52|60.85|60.55|60.85|60.55|60.82|60.52|13
1721233570000|2024-07-17 16:26:10|60.84|60.54|60.83|60.53|60.86|60.56|60.79|60.49|14
1721233580000|2024-07-17 16:26:20|60.82|60.52|60.85|60.55|60.85|60.55|60.81|60.51|12
1721233590000|2024-07-17 16:26:30|60.86|60.56|60.91|60.61|60.91|60.61|60.86|60.56|8
1721233600000|2024-07-17 16:26:40|60.92|60.62|60.92|60.62|60.93|60.63|60.87|60.57|13
1721233610000|2024-07-17 16:26:50|60.93|60.63|60.93|60.63|60.93|60.63|60.89|60.59|8
1721233620000|2024-07-17 16:27:00|60.92|60.62|60.87|60.57|60.93|60.63|60.86|60.56|16
1721233630000|2024-07-17 16:27:10|60.92|60.62|60.96|60.66|60.96|60.66|60.92|60.62|6
1721233640000|2024-07-17 16:27:20|60.99|60.69|61.01|60.71|61.02|60.72|60.98|60.68|10
1721233650000|2024-07-17 16:27:30|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|4
1721233660000|2024-07-17 16:27:40|61|60.7|61|60.7|61.01|60.71|60.99|60.69|5
1721233670000|2024-07-17 16:27:50|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|8
1721233680000|2024-07-17 16:28:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721233690000|2024-07-17 16:28:10|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|5
1721233700000|2024-07-17 16:28:20|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721233710000|2024-07-17 16:28:30|60.97|60.67|60.97|60.67|60.97|60.67|60.95|60.65|4
1721233720000|2024-07-17 16:28:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721233730000|2024-07-17 16:28:50|60.97|60.67|61.01|60.71|61.01|60.71|60.97|60.67|6
1721233740000|2024-07-17 16:29:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721233760000|2024-07-17 16:29:20|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721233770000|2024-07-17 16:29:30|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|4
1721233780000|2024-07-17 16:29:40|61.04|60.74|61.08|60.78|61.08|60.78|61.03|60.73|10
1721233790000|2024-07-17 16:29:50|61.07|60.77|61.06|60.76|61.07|60.77|61.04|60.74|9
1721233800000|2024-07-17 16:30:00|61.05|60.75|61.05|60.75|61.05|60.75|61.03|60.73|12
1721233810000|2024-07-17 16:30:10|61.06|60.76|61.1|60.8|61.1|60.8|61.05|60.75|8
1721233820000|2024-07-17 16:30:20|61.11|60.81|61.11|60.81|61.13|60.83|61.11|60.81|7
1721233830000|2024-07-17 16:30:30|61.12|60.82|61.07|60.77|61.12|60.82|61.07|60.77|5
1721233850000|2024-07-17 16:30:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721233860000|2024-07-17 16:31:00|61.04|60.74|61.06|60.76|61.06|60.76|61.03|60.73|7
1721233870000|2024-07-17 16:31:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721233880000|2024-07-17 16:31:20|61.04|60.74|60.94|60.64|61.04|60.74|60.94|60.64|10
1721233890000|2024-07-17 16:31:30|60.93|60.63|60.89|60.59|60.93|60.63|60.89|60.59|13
1721233900000|2024-07-17 16:31:40|60.91|60.61|60.89|60.59|60.93|60.63|60.88|60.58|17
1721233910000|2024-07-17 16:31:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721233920000|2024-07-17 16:32:00|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|6
1721233930000|2024-07-17 16:32:10|60.91|60.61|60.88|60.58|60.92|60.62|60.88|60.58|8
1721233940000|2024-07-17 16:32:20|60.89|60.59|60.93|60.63|60.93|60.63|60.89|60.59|9
1721233950000|2024-07-17 16:32:30|60.92|60.62|60.92|60.62|60.93|60.63|60.9|60.6|8
1721233960000|2024-07-17 16:32:40|60.9|60.6|60.93|60.63|60.93|60.63|60.89|60.59|15
1721233970000|2024-07-17 16:32:50|60.92|60.62|60.93|60.63|60.93|60.63|60.9|60.6|12
1721233980000|2024-07-17 16:33:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|8
1721233990000|2024-07-17 16:33:10|60.92|60.62|60.9|60.6|60.93|60.63|60.89|60.59|8
1721234000000|2024-07-17 16:33:20|60.89|60.59|60.91|60.61|60.92|60.62|60.88|60.58|8
1721234010000|2024-07-17 16:33:30|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721234020000|2024-07-17 16:33:40|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|3
1721234030000|2024-07-17 16:33:50|60.86|60.56|60.88|60.58|60.91|60.61|60.86|60.56|10
1721234040000|2024-07-17 16:34:00|60.87|60.57|60.86|60.56|60.88|60.58|60.86|60.56|6
1721234050000|2024-07-17 16:34:10|60.85|60.55|60.8|60.5|60.86|60.56|60.8|60.5|12
1721234060000|2024-07-17 16:34:20|60.79|60.49|60.85|60.55|60.85|60.55|60.78|60.48|13
1721234070000|2024-07-17 16:34:30|60.84|60.54|60.87|60.57|60.87|60.57|60.84|60.54|14
1721234080000|2024-07-17 16:34:40|60.88|60.58|60.89|60.59|60.9|60.6|60.86|60.56|10
1721234090000|2024-07-17 16:34:50|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|10
1721234100000|2024-07-17 16:35:00|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|7
1721234110000|2024-07-17 16:35:10|60.86|60.56|60.84|60.54|60.87|60.57|60.83|60.53|12
1721234120000|2024-07-17 16:35:20|60.83|60.53|60.84|60.54|60.84|60.54|60.82|60.52|7
1721234130000|2024-07-17 16:35:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|3
1721234140000|2024-07-17 16:35:40|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721234150000|2024-07-17 16:35:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721234160000|2024-07-17 16:36:00|60.82|60.52|60.85|60.55|60.85|60.55|60.82|60.52|3
1721234170000|2024-07-17 16:36:10|60.87|60.57|60.86|60.56|60.9|60.6|60.86|60.56|13
1721234180000|2024-07-17 16:36:20|60.85|60.55|60.84|60.54|60.85|60.55|60.83|60.53|4
1721234190000|2024-07-17 16:36:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721234210000|2024-07-17 16:36:50|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721234220000|2024-07-17 16:37:00|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721234230000|2024-07-17 16:37:10|60.82|60.52|60.82|60.52|60.85|60.55|60.8|60.5|13
1721234240000|2024-07-17 16:37:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721234250000|2024-07-17 16:37:30|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721234260000|2024-07-17 16:37:40|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721234280000|2024-07-17 16:38:00|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721234290000|2024-07-17 16:38:10|60.88|60.58|60.88|60.58|60.89|60.59|60.86|60.56|9
1721234300000|2024-07-17 16:38:20|60.89|60.59|60.91|60.61|60.91|60.61|60.87|60.57|12
1721234310000|2024-07-17 16:38:30|60.9|60.6|60.9|60.6|60.92|60.62|60.89|60.59|12
1721234320000|2024-07-17 16:38:40|60.91|60.61|60.97|60.67|60.97|60.67|60.91|60.61|8
1721234330000|2024-07-17 16:38:50|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|13
1721234340000|2024-07-17 16:39:00|61|60.7|60.98|60.68|61.01|60.71|60.96|60.66|13
1721234350000|2024-07-17 16:39:10|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|5
1721234360000|2024-07-17 16:39:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721234380000|2024-07-17 16:39:40|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721234390000|2024-07-17 16:39:50|60.96|60.66|60.92|60.62|60.96|60.66|60.92|60.62|4
1721234400000|2024-07-17 16:40:00|60.91|60.61|60.89|60.59|60.91|60.61|60.88|60.58|7
1721234410000|2024-07-17 16:40:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721234420000|2024-07-17 16:40:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721234430000|2024-07-17 16:40:30|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721234440000|2024-07-17 16:40:40|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721234450000|2024-07-17 16:40:50|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721234460000|2024-07-17 16:41:00|60.86|60.56|60.89|60.59|60.89|60.59|60.85|60.55|8
1721234470000|2024-07-17 16:41:10|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|3
1721234480000|2024-07-17 16:41:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721234490000|2024-07-17 16:41:30|60.93|60.63|60.91|60.61|60.93|60.63|60.91|60.61|5
1721234500000|2024-07-17 16:41:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721234510000|2024-07-17 16:41:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721234520000|2024-07-17 16:42:00|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|3
1721234530000|2024-07-17 16:42:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721234540000|2024-07-17 16:42:20|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721234550000|2024-07-17 16:42:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721234560000|2024-07-17 16:42:40|60.84|60.54|60.78|60.48|60.84|60.54|60.78|60.48|5
1721234570000|2024-07-17 16:42:50|60.79|60.49|60.75|60.45|60.79|60.49|60.75|60.45|5
1721234580000|2024-07-17 16:43:00|60.74|60.44|60.7|60.4|60.74|60.44|60.69|60.39|7
1721234590000|2024-07-17 16:43:10|60.69|60.39|60.68|60.38|60.69|60.39|60.65|60.35|13
1721234600000|2024-07-17 16:43:20|60.71|60.41|60.77|60.47|60.77|60.47|60.7|60.4|16
1721234610000|2024-07-17 16:43:30|60.76|60.46|60.81|60.51|60.81|60.51|60.75|60.45|20
1721234620000|2024-07-17 16:43:40|60.8|60.5|60.78|60.48|60.82|60.52|60.77|60.47|11
1721234630000|2024-07-17 16:43:50|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721234640000|2024-07-17 16:44:00|60.78|60.48|60.78|60.48|60.78|60.48|60.76|60.46|9
1721234650000|2024-07-17 16:44:10|60.73|60.43|60.68|60.38|60.75|60.45|60.68|60.38|15
1721234660000|2024-07-17 16:44:20|60.67|60.37|60.66|60.36|60.69|60.39|60.66|60.36|8
1721234670000|2024-07-17 16:44:30|60.67|60.37|60.71|60.41|60.71|60.41|60.66|60.36|11
1721234680000|2024-07-17 16:44:40|60.7|60.4|60.71|60.41|60.71|60.41|60.68|60.38|12
1721234690000|2024-07-17 16:44:50|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|5
1721234700000|2024-07-17 16:45:00|60.73|60.43|60.76|60.46|60.76|60.46|60.72|60.42|8
1721234710000|2024-07-17 16:45:10|60.77|60.47|60.78|60.48|60.8|60.5|60.76|60.46|11
1721234720000|2024-07-17 16:45:20|60.77|60.47|60.8|60.5|60.8|60.5|60.77|60.47|9
1721234730000|2024-07-17 16:45:30|60.79|60.49|60.82|60.52|60.83|60.53|60.79|60.49|12
1721234740000|2024-07-17 16:45:40|60.83|60.53|60.87|60.57|60.88|60.58|60.83|60.53|26
1721234750000|2024-07-17 16:45:50|60.88|60.58|60.88|60.58|60.9|60.6|60.85|60.55|14
1721234760000|2024-07-17 16:46:00|60.87|60.57|60.84|60.54|60.9|60.6|60.84|60.54|13
1721234770000|2024-07-17 16:46:10|60.83|60.53|60.74|60.44|60.83|60.53|60.74|60.44|8
1721234780000|2024-07-17 16:46:20|60.76|60.46|60.74|60.44|60.76|60.46|60.73|60.43|11
1721234790000|2024-07-17 16:46:30|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|6
1721234800000|2024-07-17 16:46:40|60.73|60.43|60.82|60.52|60.82|60.52|60.73|60.43|12
1721234810000|2024-07-17 16:46:50|60.81|60.51|60.76|60.46|60.81|60.51|60.76|60.46|10
1721234820000|2024-07-17 16:47:00|60.77|60.47|60.76|60.46|60.78|60.48|60.72|60.42|19
1721234830000|2024-07-17 16:47:10|60.74|60.44|60.73|60.43|60.76|60.46|60.69|60.39|12
1721234840000|2024-07-17 16:47:20|60.74|60.44|60.76|60.46|60.76|60.46|60.72|60.42|9
1721234850000|2024-07-17 16:47:30|60.75|60.45|60.72|60.42|60.75|60.45|60.72|60.42|6
1721234860000|2024-07-17 16:47:40|60.73|60.43|60.78|60.48|60.78|60.48|60.73|60.43|6
1721234870000|2024-07-17 16:47:50|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|5
1721234880000|2024-07-17 16:48:00|60.78|60.48|60.83|60.53|60.84|60.54|60.78|60.48|12
1721234890000|2024-07-17 16:48:10|60.82|60.52|60.86|60.56|60.87|60.57|60.82|60.52|27
1721234900000|2024-07-17 16:48:20|60.85|60.55|60.85|60.55|60.86|60.56|60.83|60.53|23
1721234910000|2024-07-17 16:48:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721234920000|2024-07-17 16:48:40|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|7
1721234930000|2024-07-17 16:48:50|60.9|60.6|60.91|60.61|60.92|60.62|60.9|60.6|4
1721234940000|2024-07-17 16:49:00|60.9|60.6|60.9|60.6|60.92|60.62|60.9|60.6|3
1721234950000|2024-07-17 16:49:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721234960000|2024-07-17 16:49:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721234970000|2024-07-17 16:49:30|60.93|60.63|60.98|60.68|60.99|60.69|60.93|60.63|16
1721234980000|2024-07-17 16:49:40|60.99|60.69|61.01|60.71|61.03|60.73|60.99|60.69|20
1721234990000|2024-07-17 16:49:50|61.02|60.72|61.04|60.74|61.05|60.75|61.01|60.71|21
1721235000000|2024-07-17 16:50:00|61.05|60.75|60.98|60.68|61.05|60.75|60.97|60.67|10
1721235010000|2024-07-17 16:50:10|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|9
1721235020000|2024-07-17 16:50:20|61|60.7|60.96|60.66|61|60.7|60.96|60.66|7
1721235030000|2024-07-17 16:50:30|60.97|60.67|60.95|60.65|60.97|60.67|60.94|60.64|13
1721235040000|2024-07-17 16:50:40|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|12
1721235050000|2024-07-17 16:50:50|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721235060000|2024-07-17 16:51:00|60.93|60.63|60.96|60.66|60.96|60.66|60.93|60.63|6
1721235070000|2024-07-17 16:51:10|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|11
1721235080000|2024-07-17 16:51:20|60.94|60.64|60.96|60.66|60.96|60.66|60.92|60.62|6
1721235090000|2024-07-17 16:51:30|60.97|60.67|60.95|60.65|60.97|60.67|60.94|60.64|9
1721235100000|2024-07-17 16:51:40|60.96|60.66|60.95|60.65|60.96|60.66|60.94|60.64|5
1721235110000|2024-07-17 16:51:50|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|13
1721235120000|2024-07-17 16:52:00|60.93|60.63|60.92|60.62|60.93|60.63|60.91|60.61|6
1721235130000|2024-07-17 16:52:10|60.93|60.63|60.93|60.63|60.93|60.63|60.91|60.61|5
1721235140000|2024-07-17 16:52:20|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|4
1721235150000|2024-07-17 16:52:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721235160000|2024-07-17 16:52:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|7
1721235170000|2024-07-17 16:52:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721235180000|2024-07-17 16:53:00|60.93|60.63|60.94|60.64|60.96|60.66|60.93|60.63|9
1721235190000|2024-07-17 16:53:10|60.95|60.65|60.9|60.6|60.95|60.65|60.87|60.57|11
1721235200000|2024-07-17 16:53:20|60.91|60.61|60.93|60.63|60.93|60.63|60.91|60.61|2
1721235210000|2024-07-17 16:53:30|60.94|60.64|60.96|60.66|60.98|60.68|60.94|60.64|9
1721235220000|2024-07-17 16:53:40|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|7
1721235230000|2024-07-17 16:53:50|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|4
1721235240000|2024-07-17 16:54:00|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|3
1721235250000|2024-07-17 16:54:10|60.99|60.69|60.95|60.65|60.99|60.69|60.95|60.65|4
1721235260000|2024-07-17 16:54:20|60.94|60.64|60.95|60.65|60.95|60.65|60.93|60.63|4
1721235270000|2024-07-17 16:54:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721235280000|2024-07-17 16:54:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721235290000|2024-07-17 16:54:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721235300000|2024-07-17 16:55:00|60.96|60.66|60.99|60.69|60.99|60.69|60.96|60.66|8
1721235310000|2024-07-17 16:55:10|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|6
1721235320000|2024-07-17 16:55:20|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|16
1721235330000|2024-07-17 16:55:30|61.02|60.72|61.03|60.73|61.05|60.75|61.02|60.72|13
1721235340000|2024-07-17 16:55:40|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721235350000|2024-07-17 16:55:50|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|10
1721235360000|2024-07-17 16:56:00|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|17
1721235370000|2024-07-17 16:56:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721235380000|2024-07-17 16:56:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721235390000|2024-07-17 16:56:30|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|6
1721235400000|2024-07-17 16:56:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721235410000|2024-07-17 16:56:50|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|15
1721235420000|2024-07-17 16:57:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721235430000|2024-07-17 16:57:10|61.09|60.79|61.11|60.81|61.11|60.81|61.08|60.78|5
1721235440000|2024-07-17 16:57:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721235450000|2024-07-17 16:57:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721235460000|2024-07-17 16:57:40|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721235470000|2024-07-17 16:57:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721235480000|2024-07-17 16:58:00|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721235490000|2024-07-17 16:58:10|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|8
1721235500000|2024-07-17 16:58:20|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|8
1721235510000|2024-07-17 16:58:30|61.18|60.88|61.24|60.94|61.24|60.94|61.18|60.88|11
1721235520000|2024-07-17 16:58:40|61.25|60.95|61.24|60.94|61.28|60.98|61.24|60.94|7
1721235560000|2024-07-17 16:59:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721235590000|2024-07-17 16:59:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721235600000|2024-07-17 17:00:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721235610000|2024-07-17 17:00:10|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721235630000|2024-07-17 17:00:30|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721235640000|2024-07-17 17:00:40|61.19|60.89|61.22|60.92|61.22|60.92|61.19|60.89|6
1721235650000|2024-07-17 17:00:50|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721235660000|2024-07-17 17:01:00|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721235680000|2024-07-17 17:01:20|61.23|60.93|61.24|60.94|61.24|60.94|61.22|60.92|4
1721235700000|2024-07-17 17:01:40|61.27|60.97|61.24|60.94|61.27|60.97|61.24|60.94|6
1721235710000|2024-07-17 17:01:50|61.25|60.95|61.25|60.95|61.26|60.96|61.25|60.95|3
1721235720000|2024-07-17 17:02:00|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721235730000|2024-07-17 17:02:10|61.26|60.96|61.24|60.94|61.26|60.96|61.23|60.93|7
1721235740000|2024-07-17 17:02:20|61.25|60.95|61.25|60.95|61.26|60.96|61.25|60.95|7
1721235750000|2024-07-17 17:02:30|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721235770000|2024-07-17 17:02:50|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721235780000|2024-07-17 17:03:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1721235790000|2024-07-17 17:03:10|61.31|61.01|61.27|60.97|61.31|61.01|61.26|60.96|6
1721235800000|2024-07-17 17:03:20|61.28|60.98|61.33|61.03|61.34|61.04|61.28|60.98|7
1721235810000|2024-07-17 17:03:30|61.32|61.02|61.35|61.05|61.36|61.06|61.32|61.02|13
1721235820000|2024-07-17 17:03:40|61.36|61.06|61.34|61.04|61.36|61.06|61.33|61.03|9
1721235830000|2024-07-17 17:03:50|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721235840000|2024-07-17 17:04:00|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721235850000|2024-07-17 17:04:10|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721235860000|2024-07-17 17:04:20|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721235870000|2024-07-17 17:04:30|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|4
1721235890000|2024-07-17 17:04:50|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721235900000|2024-07-17 17:05:00|61.28|60.98|61.28|60.98|61.28|60.98|61.26|60.96|7
1721235910000|2024-07-17 17:05:10|61.27|60.97|61.24|60.94|61.28|60.98|61.24|60.94|10
1721235920000|2024-07-17 17:05:20|61.27|60.97|61.24|60.94|61.27|60.97|61.23|60.93|7
1721235930000|2024-07-17 17:05:30|61.23|60.93|61.21|60.91|61.23|60.93|61.2|60.9|5
1721235940000|2024-07-17 17:05:40|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|4
1721235950000|2024-07-17 17:05:50|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721235980000|2024-07-17 17:06:20|61.21|60.91|61.21|60.91|61.21|60.91|61.19|60.89|4
1721235990000|2024-07-17 17:06:30|61.2|60.9|61.17|60.87|61.2|60.9|61.17|60.87|10
1721236000000|2024-07-17 17:06:40|61.16|60.86|61.17|60.87|61.17|60.87|61.14|60.84|17
1721236010000|2024-07-17 17:06:50|61.15|60.85|61.12|60.82|61.15|60.85|61.08|60.78|20
1721236020000|2024-07-17 17:07:00|61.11|60.81|61.14|60.84|61.15|60.85|61.11|60.81|12
1721236030000|2024-07-17 17:07:10|61.13|60.83|61.16|60.86|61.17|60.87|61.13|60.83|12
1721236040000|2024-07-17 17:07:20|61.17|60.87|61.21|60.91|61.21|60.91|61.17|60.87|6
1721236050000|2024-07-17 17:07:30|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|16
1721236090000|2024-07-17 17:08:10|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721236120000|2024-07-17 17:08:40|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|8
1721236130000|2024-07-17 17:08:50|61.19|60.89|61.12|60.82|61.21|60.91|61.11|60.81|14
1721236140000|2024-07-17 17:09:00|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721236150000|2024-07-17 17:09:10|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|6
1721236160000|2024-07-17 17:09:20|61.14|60.84|61.12|60.82|61.15|60.85|61.12|60.82|7
1721236170000|2024-07-17 17:09:30|61.13|60.83|61.12|60.82|61.13|60.83|61.1|60.8|9
1721236180000|2024-07-17 17:09:40|61.1|60.8|61.08|60.78|61.12|60.82|61.08|60.78|21
1721236190000|2024-07-17 17:09:50|61.09|60.79|61.06|60.76|61.09|60.79|61.06|60.76|17
1721236200000|2024-07-17 17:10:00|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|9
1721236210000|2024-07-17 17:10:10|61.04|60.74|61.08|60.78|61.09|60.79|61.04|60.74|6
1721236220000|2024-07-17 17:10:20|61.09|60.79|61.11|60.81|61.11|60.81|61.08|60.78|9
1721236230000|2024-07-17 17:10:30|61.1|60.8|61.12|60.82|61.12|60.82|61.08|60.78|9
1721236240000|2024-07-17 17:10:40|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|15
1721236250000|2024-07-17 17:10:50|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|8
1721236260000|2024-07-17 17:11:00|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|4
1721236280000|2024-07-17 17:11:20|61.14|60.84|61.13|60.83|61.15|60.85|61.13|60.83|6
1721236290000|2024-07-17 17:11:30|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721236300000|2024-07-17 17:11:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|5
1721236310000|2024-07-17 17:11:50|61.16|60.86|61.14|60.84|61.16|60.86|61.14|60.84|6
1721236320000|2024-07-17 17:12:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|8
1721236330000|2024-07-17 17:12:10|61.13|60.83|61.12|60.82|61.13|60.83|61.11|60.81|12
1721236340000|2024-07-17 17:12:20|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|4
1721236350000|2024-07-17 17:12:30|61.11|60.81|61.11|60.81|61.11|60.81|61.06|60.76|12
1721236360000|2024-07-17 17:12:40|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|9
1721236370000|2024-07-17 17:12:50|61.11|60.81|61.12|60.82|61.13|60.83|61.11|60.81|6
1721236380000|2024-07-17 17:13:00|61.13|60.83|61.12|60.82|61.13|60.83|61.11|60.81|8
1721236390000|2024-07-17 17:13:10|61.13|60.83|61.1|60.8|61.13|60.83|61.09|60.79|14
1721236400000|2024-07-17 17:13:20|61.09|60.79|61.07|60.77|61.09|60.79|61.06|60.76|11
1721236410000|2024-07-17 17:13:30|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|8
1721236420000|2024-07-17 17:13:40|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|5
1721236430000|2024-07-17 17:13:50|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|10
1721236440000|2024-07-17 17:14:00|61.11|60.81|61.08|60.78|61.12|60.82|61.08|60.78|13
1721236450000|2024-07-17 17:14:10|61.07|60.77|61.05|60.75|61.08|60.78|61.05|60.75|15
1721236460000|2024-07-17 17:14:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|7
1721236470000|2024-07-17 17:14:30|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|14
1721236480000|2024-07-17 17:14:40|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|11
1721236490000|2024-07-17 17:14:50|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721236500000|2024-07-17 17:15:00|61.04|60.74|61.11|60.81|61.11|60.81|61.04|60.74|8
1721236510000|2024-07-17 17:15:10|61.12|60.82|61.09|60.79|61.12|60.82|61.07|60.77|12
1721236520000|2024-07-17 17:15:20|61.08|60.78|61.1|60.8|61.1|60.8|61.07|60.77|5
1721236530000|2024-07-17 17:15:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721236540000|2024-07-17 17:15:40|61.11|60.81|61.11|60.81|61.11|60.81|61.08|60.78|7
1721236550000|2024-07-17 17:15:50|61.09|60.79|61.09|60.79|61.11|60.81|61.08|60.78|9
1721236560000|2024-07-17 17:16:00|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|7
1721236570000|2024-07-17 17:16:10|61.09|60.79|61.11|60.81|61.11|60.81|61.08|60.78|7
1721236580000|2024-07-17 17:16:20|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|2
1721236590000|2024-07-17 17:16:30|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|7
1721236600000|2024-07-17 17:16:40|61.15|60.85|61.15|60.85|61.17|60.87|61.14|60.84|24
1721236610000|2024-07-17 17:16:50|61.17|60.87|61.16|60.86|61.19|60.89|61.16|60.86|18
1721236620000|2024-07-17 17:17:00|61.19|60.89|61.17|60.87|61.19|60.89|61.16|60.86|12
1721236630000|2024-07-17 17:17:10|61.18|60.88|61.18|60.88|61.18|60.88|61.16|60.86|19
1721236640000|2024-07-17 17:17:20|61.17|60.87|61.18|60.88|61.2|60.9|61.17|60.87|13
1721236650000|2024-07-17 17:17:30|61.2|60.9|61.18|60.88|61.2|60.9|61.18|60.88|17
1721236660000|2024-07-17 17:17:40|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|8
1721236670000|2024-07-17 17:17:50|61.19|60.89|61.2|60.9|61.2|60.9|61.17|60.87|6
1721236680000|2024-07-17 17:18:00|61.19|60.89|61.18|60.88|61.2|60.9|61.17|60.87|12
1721236690000|2024-07-17 17:18:10|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|10
1721236700000|2024-07-17 17:18:20|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721236710000|2024-07-17 17:18:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721236720000|2024-07-17 17:18:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721236730000|2024-07-17 17:18:50|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|6
1721236740000|2024-07-17 17:19:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|8
1721236750000|2024-07-17 17:19:10|61.15|60.85|61.13|60.83|61.15|60.85|61.11|60.81|11
1721236760000|2024-07-17 17:19:20|61.12|60.82|61.13|60.83|61.13|60.83|61.1|60.8|16
1721236770000|2024-07-17 17:19:30|61.12|60.82|61.15|60.85|61.15|60.85|61.12|60.82|11
1721236780000|2024-07-17 17:19:40|61.14|60.84|61.13|60.83|61.15|60.85|61.13|60.83|6
1721236790000|2024-07-17 17:19:50|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|7
1721236800000|2024-07-17 17:20:00|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721236810000|2024-07-17 17:20:10|61.14|60.84|61.08|60.78|61.14|60.84|61.07|60.77|14
1721236820000|2024-07-17 17:20:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721236830000|2024-07-17 17:20:30|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|10
1721236840000|2024-07-17 17:20:40|61.06|60.76|61.11|60.81|61.12|60.82|61.06|60.76|10
1721236850000|2024-07-17 17:20:50|61.12|60.82|61.09|60.79|61.12|60.82|61.08|60.78|9
1721236860000|2024-07-17 17:21:00|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|5
1721236870000|2024-07-17 17:21:10|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721236880000|2024-07-17 17:21:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721236890000|2024-07-17 17:21:30|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|10
1721236900000|2024-07-17 17:21:40|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|10
1721236910000|2024-07-17 17:21:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721236920000|2024-07-17 17:22:00|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|6
1721236930000|2024-07-17 17:22:10|61.06|60.76|61.07|60.77|61.08|60.78|61.05|60.75|10
1721236940000|2024-07-17 17:22:20|61.06|60.76|61.05|60.75|61.07|60.77|61.04|60.74|16
1721236950000|2024-07-17 17:22:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721236960000|2024-07-17 17:22:40|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|7
1721236970000|2024-07-17 17:22:50|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|4
1721236980000|2024-07-17 17:23:00|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|2
1721236990000|2024-07-17 17:23:10|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|2
1721237010000|2024-07-17 17:23:30|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|8
1721237020000|2024-07-17 17:23:40|61.15|60.85|61.17|60.87|61.17|60.87|61.14|60.84|11
1721237030000|2024-07-17 17:23:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721237040000|2024-07-17 17:24:00|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|4
1721237050000|2024-07-17 17:24:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721237060000|2024-07-17 17:24:20|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|5
1721237090000|2024-07-17 17:24:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721237100000|2024-07-17 17:25:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721237110000|2024-07-17 17:25:10|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|4
1721237120000|2024-07-17 17:25:20|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721237130000|2024-07-17 17:25:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721237140000|2024-07-17 17:25:40|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721237150000|2024-07-17 17:25:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721237160000|2024-07-17 17:26:00|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721237180000|2024-07-17 17:26:20|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721237190000|2024-07-17 17:26:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721237200000|2024-07-17 17:26:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721237210000|2024-07-17 17:26:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721237220000|2024-07-17 17:27:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721237230000|2024-07-17 17:27:10|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|3
1721237240000|2024-07-17 17:27:20|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721237250000|2024-07-17 17:27:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721237260000|2024-07-17 17:27:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721237270000|2024-07-17 17:27:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721237280000|2024-07-17 17:28:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721237290000|2024-07-17 17:28:10|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|4
1721237340000|2024-07-17 17:29:00|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721237380000|2024-07-17 17:29:40|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721237390000|2024-07-17 17:29:50|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|3
1721237410000|2024-07-17 17:30:10|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|7
1721237420000|2024-07-17 17:30:20|61.24|60.94|61.27|60.97|61.28|60.98|61.23|60.93|9
1721237430000|2024-07-17 17:30:30|61.29|60.99|61.3|61|61.3|61|61.27|60.97|20
1721237440000|2024-07-17 17:30:40|61.32|61.02|61.3|61|61.32|61.02|61.29|60.99|13
1721237450000|2024-07-17 17:30:50|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|9
1721237460000|2024-07-17 17:31:00|61.3|61|61.33|61.03|61.34|61.04|61.3|61|12
1721237470000|2024-07-17 17:31:10|61.34|61.04|61.31|61.01|61.34|61.04|61.31|61.01|5
1721237480000|2024-07-17 17:31:20|61.32|61.02|61.25|60.95|61.32|61.02|61.25|60.95|8
1721237490000|2024-07-17 17:31:30|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721237500000|2024-07-17 17:31:40|61.24|60.94|61.25|60.95|61.26|60.96|61.24|60.94|6
1721237510000|2024-07-17 17:31:50|61.26|60.96|61.31|61.01|61.31|61.01|61.26|60.96|6
1721237520000|2024-07-17 17:32:00|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|8
1721237530000|2024-07-17 17:32:10|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|6
1721237540000|2024-07-17 17:32:20|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721237550000|2024-07-17 17:32:30|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721237560000|2024-07-17 17:32:40|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721237570000|2024-07-17 17:32:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721237580000|2024-07-17 17:33:00|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721237590000|2024-07-17 17:33:10|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721237600000|2024-07-17 17:33:20|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721237610000|2024-07-17 17:33:30|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721237620000|2024-07-17 17:33:40|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721237630000|2024-07-17 17:33:50|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|5
1721237640000|2024-07-17 17:34:00|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721237650000|2024-07-17 17:34:10|61.25|60.95|61.24|60.94|61.26|60.96|61.24|60.94|13
1721237660000|2024-07-17 17:34:20|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|4
1721237670000|2024-07-17 17:34:30|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721237700000|2024-07-17 17:35:00|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|6
1721237710000|2024-07-17 17:35:10|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721237720000|2024-07-17 17:35:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721237730000|2024-07-17 17:35:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721237740000|2024-07-17 17:35:40|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|3
1721237760000|2024-07-17 17:36:00|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|6
1721237780000|2024-07-17 17:36:20|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721237790000|2024-07-17 17:36:30|61.26|60.96|61.25|60.95|61.26|60.96|61.24|60.94|4
1721237800000|2024-07-17 17:36:40|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721237810000|2024-07-17 17:36:50|61.24|60.94|61.24|60.94|61.25|60.95|61.24|60.94|3
1721237820000|2024-07-17 17:37:00|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721237830000|2024-07-17 17:37:10|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721237850000|2024-07-17 17:37:30|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|7
1721237860000|2024-07-17 17:37:40|61.25|60.95|61.25|60.95|61.26|60.96|61.24|60.94|9
1721237870000|2024-07-17 17:37:50|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721237880000|2024-07-17 17:38:00|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|5
1721237890000|2024-07-17 17:38:10|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721237900000|2024-07-17 17:38:20|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721237930000|2024-07-17 17:38:50|61.3|61|61.32|61.02|61.32|61.02|61.3|61|3
1721237960000|2024-07-17 17:39:20|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|8
1721237970000|2024-07-17 17:39:30|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|7
1721237980000|2024-07-17 17:39:40|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|8
1721237990000|2024-07-17 17:39:50|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|13
1721238000000|2024-07-17 17:40:00|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|8
1721238010000|2024-07-17 17:40:10|61.33|61.03|61.33|61.03|61.34|61.04|61.33|61.03|5
1721238020000|2024-07-17 17:40:20|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|2
1721238030000|2024-07-17 17:40:30|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|3
1721238040000|2024-07-17 17:40:40|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|7
1721238050000|2024-07-17 17:40:50|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|7
1721238060000|2024-07-17 17:41:00|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|4
1721238070000|2024-07-17 17:41:10|61.34|61.04|61.34|61.04|61.36|61.06|61.33|61.03|16
1721238080000|2024-07-17 17:41:20|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|7
1721238090000|2024-07-17 17:41:30|61.34|61.04|61.33|61.03|61.35|61.05|61.33|61.03|8
1721238100000|2024-07-17 17:41:40|61.34|61.04|61.35|61.05|61.35|61.05|61.33|61.03|5
1721238110000|2024-07-17 17:41:50|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|5
1721238120000|2024-07-17 17:42:00|61.33|61.03|61.35|61.05|61.36|61.06|61.33|61.03|20
1721238130000|2024-07-17 17:42:10|61.36|61.06|61.37|61.07|61.38|61.08|61.35|61.05|7
1721238140000|2024-07-17 17:42:20|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721238150000|2024-07-17 17:42:30|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721238180000|2024-07-17 17:43:00|61.42|61.12|61.43|61.13|61.44|61.14|61.41|61.11|15
1721238190000|2024-07-17 17:43:10|61.42|61.12|61.43|61.13|61.44|61.14|61.42|61.12|11
1721238200000|2024-07-17 17:43:20|61.44|61.14|61.45|61.15|61.45|61.15|61.42|61.12|7
1721238210000|2024-07-17 17:43:30|61.47|61.17|61.45|61.15|61.47|61.17|61.45|61.15|5
1721238220000|2024-07-17 17:43:40|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|12
1721238230000|2024-07-17 17:43:50|61.44|61.14|61.45|61.15|61.45|61.15|61.43|61.13|10
1721238240000|2024-07-17 17:44:00|61.44|61.14|61.45|61.15|61.46|61.16|61.44|61.14|6
1721238250000|2024-07-17 17:44:10|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|6
1721238290000|2024-07-17 17:44:50|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|3
1721238300000|2024-07-17 17:45:00|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|4
1721238310000|2024-07-17 17:45:10|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|3
1721238320000|2024-07-17 17:45:20|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|4
1721238330000|2024-07-17 17:45:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721238340000|2024-07-17 17:45:40|61.32|61.02|61.3|61|61.32|61.02|61.3|61|2
1721238350000|2024-07-17 17:45:50|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721238360000|2024-07-17 17:46:00|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|4
1721238370000|2024-07-17 17:46:10|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721238380000|2024-07-17 17:46:20|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|8
1721238390000|2024-07-17 17:46:30|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721238400000|2024-07-17 17:46:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721238410000|2024-07-17 17:46:50|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|3
1721238420000|2024-07-17 17:47:00|61.29|60.99|61.3|61|61.3|61|61.28|60.98|5
1721238430000|2024-07-17 17:47:10|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721238440000|2024-07-17 17:47:20|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721238450000|2024-07-17 17:47:30|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721238470000|2024-07-17 17:47:50|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1721238480000|2024-07-17 17:48:00|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721238490000|2024-07-17 17:48:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721238520000|2024-07-17 17:48:40|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721238530000|2024-07-17 17:48:50|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721238540000|2024-07-17 17:49:00|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|7
1721238550000|2024-07-17 17:49:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721238560000|2024-07-17 17:49:20|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721238600000|2024-07-17 17:50:00|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721238610000|2024-07-17 17:50:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721238620000|2024-07-17 17:50:20|61.33|61.03|61.32|61.02|61.33|61.03|61.31|61.01|12
1721238630000|2024-07-17 17:50:30|61.31|61.01|61.28|60.98|61.32|61.02|61.28|60.98|5
1721238640000|2024-07-17 17:50:40|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721238650000|2024-07-17 17:50:50|61.25|60.95|61.24|60.94|61.26|60.96|61.24|60.94|4
1721238660000|2024-07-17 17:51:00|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|4
1721238670000|2024-07-17 17:51:10|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|7
1721238680000|2024-07-17 17:51:20|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721238690000|2024-07-17 17:51:30|61.25|60.95|61.25|60.95|61.25|60.95|61.23|60.93|9
1721238700000|2024-07-17 17:51:40|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|4
1721238710000|2024-07-17 17:51:50|61.26|60.96|61.3|61|61.3|61|61.26|60.96|4
1721238720000|2024-07-17 17:52:00|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721238730000|2024-07-17 17:52:10|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|3
1721238740000|2024-07-17 17:52:20|61.29|60.99|61.28|60.98|61.31|61.01|61.28|60.98|7
1721238750000|2024-07-17 17:52:30|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721238760000|2024-07-17 17:52:40|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721238770000|2024-07-17 17:52:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721238780000|2024-07-17 17:53:00|61.29|60.99|61.31|61.01|61.31|61.01|61.28|60.98|5
1721238790000|2024-07-17 17:53:10|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721238810000|2024-07-17 17:53:30|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|5
1721238820000|2024-07-17 17:53:40|61.31|61.01|61.32|61.02|61.33|61.03|61.31|61.01|15
1721238830000|2024-07-17 17:53:50|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|7
1721238840000|2024-07-17 17:54:00|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721238850000|2024-07-17 17:54:10|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721238860000|2024-07-17 17:54:20|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721238870000|2024-07-17 17:54:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721238880000|2024-07-17 17:54:40|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|4
1721238890000|2024-07-17 17:54:50|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721238900000|2024-07-17 17:55:00|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721238910000|2024-07-17 17:55:10|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721238930000|2024-07-17 17:55:30|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721238940000|2024-07-17 17:55:40|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721238950000|2024-07-17 17:55:50|61.28|60.98|61.33|61.03|61.33|61.03|61.28|60.98|4
1721238970000|2024-07-17 17:56:10|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|2
1721239030000|2024-07-17 17:57:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721239040000|2024-07-17 17:57:20|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721239050000|2024-07-17 17:57:30|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|5
1721239070000|2024-07-17 17:57:50|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721239140000|2024-07-17 17:59:00|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721239150000|2024-07-17 17:59:10|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|7
1721239160000|2024-07-17 17:59:20|61.35|61.05|61.35|61.05|61.36|61.06|61.34|61.04|5
1721239170000|2024-07-17 17:59:30|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721239230000|2024-07-17 18:00:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721239240000|2024-07-17 18:00:40|61.34|61.04|61.33|61.03|61.35|61.05|61.33|61.03|4
1721239250000|2024-07-17 18:00:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721239260000|2024-07-17 18:01:00|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|2
1721239270000|2024-07-17 18:01:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721239280000|2024-07-17 18:01:20|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|7
1721239290000|2024-07-17 18:01:30|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721239300000|2024-07-17 18:01:40|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|4
1721239320000|2024-07-17 18:02:00|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|6
1721239330000|2024-07-17 18:02:10|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721239350000|2024-07-17 18:02:30|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721239360000|2024-07-17 18:02:40|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721239370000|2024-07-17 18:02:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|2
1721239400000|2024-07-17 18:03:20|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721239410000|2024-07-17 18:03:30|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|6
1721239420000|2024-07-17 18:03:40|61.36|61.06|61.35|61.05|61.37|61.07|61.35|61.05|9
1721239430000|2024-07-17 18:03:50|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|6
1721239440000|2024-07-17 18:04:00|61.38|61.08|61.38|61.08|61.39|61.09|61.37|61.07|7
1721239450000|2024-07-17 18:04:10|61.39|61.09|61.35|61.05|61.39|61.09|61.35|61.05|10
1721239470000|2024-07-17 18:04:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721239480000|2024-07-17 18:04:40|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|3
1721239530000|2024-07-17 18:05:30|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|8
1721239540000|2024-07-17 18:05:40|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721239560000|2024-07-17 18:06:00|61.42|61.12|61.42|61.12|61.43|61.13|61.41|61.11|7
1721239580000|2024-07-17 18:06:20|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721239590000|2024-07-17 18:06:30|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721239600000|2024-07-17 18:06:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721239610000|2024-07-17 18:06:50|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721239620000|2024-07-17 18:07:00|61.41|61.11|61.42|61.12|61.43|61.13|61.4|61.1|5
1721239630000|2024-07-17 18:07:10|61.43|61.13|61.43|61.13|61.43|61.13|61.42|61.12|7
1721239640000|2024-07-17 18:07:20|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|3
1721239680000|2024-07-17 18:08:00|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721239700000|2024-07-17 18:08:20|61.43|61.13|61.43|61.13|61.43|61.13|61.42|61.12|3
1721239710000|2024-07-17 18:08:30|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721239740000|2024-07-17 18:09:00|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721239750000|2024-07-17 18:09:10|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721239780000|2024-07-17 18:09:40|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721239790000|2024-07-17 18:09:50|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721239800000|2024-07-17 18:10:00|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721239810000|2024-07-17 18:10:10|61.45|61.15|61.44|61.14|61.45|61.15|61.44|61.14|2
1721239820000|2024-07-17 18:10:20|61.46|61.16|61.48|61.18|61.48|61.18|61.46|61.16|7
1721239830000|2024-07-17 18:10:30|61.47|61.17|61.47|61.17|61.48|61.18|61.46|61.16|5
1721239840000|2024-07-17 18:10:40|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|6
1721239850000|2024-07-17 18:10:50|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721239860000|2024-07-17 18:11:00|61.48|61.18|61.47|61.17|61.48|61.18|61.46|61.16|6
1721239870000|2024-07-17 18:11:10|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721239880000|2024-07-17 18:11:20|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|3
1721239890000|2024-07-17 18:11:30|61.47|61.17|61.47|61.17|61.48|61.18|61.47|61.17|9
1721239900000|2024-07-17 18:11:40|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|7
1721239910000|2024-07-17 18:11:50|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721239920000|2024-07-17 18:12:00|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721239930000|2024-07-17 18:12:10|61.47|61.17|61.47|61.17|61.48|61.18|61.47|61.17|11
1721239950000|2024-07-17 18:12:30|61.48|61.18|61.52|61.22|61.52|61.22|61.48|61.18|2
1721239960000|2024-07-17 18:12:40|61.53|61.23|61.54|61.24|61.55|61.25|61.53|61.23|6
1721239970000|2024-07-17 18:12:50|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|5
1721239980000|2024-07-17 18:13:00|61.58|61.28|61.56|61.26|61.58|61.28|61.56|61.26|2
1721239990000|2024-07-17 18:13:10|61.55|61.25|61.56|61.26|61.57|61.27|61.55|61.25|7
1721240000000|2024-07-17 18:13:20|61.57|61.27|61.56|61.26|61.57|61.27|61.56|61.26|6
1721240010000|2024-07-17 18:13:30|61.57|61.27|61.55|61.25|61.58|61.28|61.54|61.24|16
1721240020000|2024-07-17 18:13:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721240030000|2024-07-17 18:13:50|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721240040000|2024-07-17 18:14:00|61.55|61.25|61.56|61.26|61.56|61.26|61.55|61.25|4
1721240050000|2024-07-17 18:14:10|61.57|61.27|61.56|61.26|61.57|61.27|61.55|61.25|11
1721240060000|2024-07-17 18:14:20|61.55|61.25|61.55|61.25|61.56|61.26|61.55|61.25|11
1721240070000|2024-07-17 18:14:30|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|6
1721240080000|2024-07-17 18:14:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|6
1721240090000|2024-07-17 18:14:50|61.54|61.24|61.55|61.25|61.56|61.26|61.54|61.24|6
1721240100000|2024-07-17 18:15:00|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|14
1721240110000|2024-07-17 18:15:10|61.58|61.28|61.57|61.27|61.59|61.29|61.57|61.27|8
1721240120000|2024-07-17 18:15:20|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|6
1721240130000|2024-07-17 18:15:30|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|3
1721240140000|2024-07-17 18:15:40|61.59|61.29|61.61|61.31|61.61|61.31|61.58|61.28|12
1721240150000|2024-07-17 18:15:50|61.6|61.3|61.59|61.29|61.61|61.31|61.59|61.29|6
1721240160000|2024-07-17 18:16:00|61.6|61.3|61.64|61.34|61.64|61.34|61.6|61.3|5
1721240170000|2024-07-17 18:16:10|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|9
1721240180000|2024-07-17 18:16:20|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721240190000|2024-07-17 18:16:30|61.63|61.33|61.64|61.34|61.65|61.35|61.63|61.33|5
1721240200000|2024-07-17 18:16:40|61.63|61.33|61.64|61.34|61.64|61.34|61.63|61.33|8
1721240210000|2024-07-17 18:16:50|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1721240220000|2024-07-17 18:17:00|61.64|61.34|61.66|61.36|61.66|61.36|61.64|61.34|7
1721240230000|2024-07-17 18:17:10|61.65|61.35|61.64|61.34|61.66|61.36|61.64|61.34|6
1721240240000|2024-07-17 18:17:20|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|7
1721240250000|2024-07-17 18:17:30|61.64|61.34|61.63|61.33|61.65|61.35|61.63|61.33|6
1721240270000|2024-07-17 18:17:50|61.64|61.34|61.64|61.34|61.64|61.34|61.63|61.33|7
1721240280000|2024-07-17 18:18:00|61.63|61.33|61.65|61.35|61.65|61.35|61.63|61.33|9
1721240290000|2024-07-17 18:18:10|61.64|61.34|61.65|61.35|61.65|61.35|61.63|61.33|6
1721240300000|2024-07-17 18:18:20|61.64|61.34|61.64|61.34|61.65|61.35|61.63|61.33|7
1721240310000|2024-07-17 18:18:30|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|4
1721240320000|2024-07-17 18:18:40|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|11
1721240340000|2024-07-17 18:19:00|61.64|61.34|61.66|61.36|61.66|61.36|61.64|61.34|10
1721240350000|2024-07-17 18:19:10|61.65|61.35|61.66|61.36|61.66|61.36|61.65|61.35|6
1721240360000|2024-07-17 18:19:20|61.67|61.37|61.7|61.4|61.7|61.4|61.65|61.35|6
1721240370000|2024-07-17 18:19:30|61.73|61.43|61.74|61.44|61.75|61.45|61.73|61.43|4
1721240380000|2024-07-17 18:19:40|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1721240390000|2024-07-17 18:19:50|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721240420000|2024-07-17 18:20:20|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1721240440000|2024-07-17 18:20:40|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721240460000|2024-07-17 18:21:00|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1721240480000|2024-07-17 18:21:20|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721240490000|2024-07-17 18:21:30|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|2
1721240500000|2024-07-17 18:21:40|61.71|61.41|61.73|61.43|61.73|61.43|61.71|61.41|4
1721240510000|2024-07-17 18:21:50|61.72|61.42|61.73|61.43|61.73|61.43|61.72|61.42|6
1721240520000|2024-07-17 18:22:00|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|3
1721240530000|2024-07-17 18:22:10|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|2
1721240570000|2024-07-17 18:22:50|61.72|61.42|61.72|61.42|61.72|61.42|61.72|61.42|1
1721240580000|2024-07-17 18:23:00|61.73|61.43|61.73|61.43|61.73|61.43|61.72|61.42|3
1721240630000|2024-07-17 18:23:50|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|2
1721240640000|2024-07-17 18:24:00|61.72|61.42|61.72|61.42|61.73|61.43|61.72|61.42|3
1721240660000|2024-07-17 18:24:20|61.73|61.43|61.73|61.43|61.73|61.43|61.73|61.43|1
1721240700000|2024-07-17 18:25:00|61.72|61.42|61.72|61.42|61.72|61.42|61.72|61.42|1
1721240710000|2024-07-17 18:25:10|61.73|61.43|61.73|61.43|61.73|61.43|61.73|61.43|1
1721240720000|2024-07-17 18:25:20|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|3
1721240730000|2024-07-17 18:25:30|61.7|61.4|61.72|61.42|61.72|61.42|61.7|61.4|2
1721240740000|2024-07-17 18:25:40|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|4
1721240750000|2024-07-17 18:25:50|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|4
1721240760000|2024-07-17 18:26:00|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1721240770000|2024-07-17 18:26:10|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|10
1721240780000|2024-07-17 18:26:20|61.71|61.41|61.69|61.39|61.72|61.42|61.68|61.38|8
1721240790000|2024-07-17 18:26:30|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721240800000|2024-07-17 18:26:40|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|4
1721240820000|2024-07-17 18:27:00|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1721240830000|2024-07-17 18:27:10|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721240850000|2024-07-17 18:27:30|61.73|61.43|61.72|61.42|61.74|61.44|61.72|61.42|3
1721240860000|2024-07-17 18:27:40|61.73|61.43|61.74|61.44|61.74|61.44|61.72|61.42|8
1721240870000|2024-07-17 18:27:50|61.73|61.43|61.73|61.43|61.74|61.44|61.73|61.43|5
1721240880000|2024-07-17 18:28:00|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721240910000|2024-07-17 18:28:30|61.73|61.43|61.72|61.42|61.73|61.43|61.72|61.42|2
1721240920000|2024-07-17 18:28:40|61.73|61.43|61.72|61.42|61.73|61.43|61.71|61.41|4
1721240930000|2024-07-17 18:28:50|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|8
1721240940000|2024-07-17 18:29:00|61.73|61.43|61.72|61.42|61.73|61.43|61.72|61.42|2
1721240990000|2024-07-17 18:29:50|61.73|61.43|61.73|61.43|61.73|61.43|61.73|61.43|1
1721241000000|2024-07-17 18:30:00|61.74|61.44|61.79|61.49|61.8|61.5|61.74|61.44|7
1721241010000|2024-07-17 18:30:10|61.8|61.5|61.78|61.48|61.81|61.51|61.78|61.48|10
1721241020000|2024-07-17 18:30:20|61.8|61.5|61.8|61.5|61.8|61.5|61.78|61.48|6
1721241030000|2024-07-17 18:30:30|61.81|61.51|61.81|61.51|61.82|61.52|61.81|61.51|3
1721241040000|2024-07-17 18:30:40|61.82|61.52|61.82|61.52|61.82|61.52|61.82|61.52|1
1721241060000|2024-07-17 18:31:00|61.84|61.54|61.84|61.54|61.84|61.54|61.84|61.54|1
1721241070000|2024-07-17 18:31:10|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|6
1721241080000|2024-07-17 18:31:20|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|2
1721241090000|2024-07-17 18:31:30|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|2
1721241120000|2024-07-17 18:32:00|61.87|61.57|61.88|61.58|61.89|61.59|61.87|61.57|4
1721241130000|2024-07-17 18:32:10|61.87|61.57|61.86|61.56|61.88|61.58|61.86|61.56|4
1721241150000|2024-07-17 18:32:30|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|4
1721241160000|2024-07-17 18:32:40|61.9|61.6|61.94|61.64|61.97|61.67|61.9|61.6|7
1721241170000|2024-07-17 18:32:50|61.95|61.65|61.94|61.64|61.96|61.66|61.93|61.63|10
1721241180000|2024-07-17 18:33:00|61.96|61.66|61.94|61.64|61.96|61.66|61.94|61.64|4
1721241190000|2024-07-17 18:33:10|61.93|61.63|61.91|61.61|61.93|61.63|61.88|61.58|13
1721241200000|2024-07-17 18:33:20|61.86|61.56|61.86|61.56|61.91|61.61|61.86|61.56|5
1721241220000|2024-07-17 18:33:40|61.85|61.55|61.84|61.54|61.85|61.55|61.83|61.53|4
1721241230000|2024-07-17 18:33:50|61.85|61.55|61.87|61.57|61.87|61.57|61.85|61.55|2
1721241270000|2024-07-17 18:34:30|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|4
1721241280000|2024-07-17 18:34:40|61.86|61.56|61.86|61.56|61.86|61.56|61.86|61.56|1
1721241300000|2024-07-17 18:35:00|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721241310000|2024-07-17 18:35:10|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|6
1721241320000|2024-07-17 18:35:20|61.84|61.54|61.85|61.55|61.85|61.55|61.83|61.53|4
1721241330000|2024-07-17 18:35:30|61.84|61.54|61.87|61.57|61.87|61.57|61.84|61.54|7
1721241340000|2024-07-17 18:35:40|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1721241350000|2024-07-17 18:35:50|61.87|61.57|61.9|61.6|61.9|61.6|61.87|61.57|6
1721241360000|2024-07-17 18:36:00|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721241370000|2024-07-17 18:36:10|61.88|61.58|61.87|61.57|61.89|61.59|61.87|61.57|5
1721241380000|2024-07-17 18:36:20|61.86|61.56|61.84|61.54|61.87|61.57|61.83|61.53|8
1721241390000|2024-07-17 18:36:30|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|4
1721241400000|2024-07-17 18:36:40|61.85|61.55|61.85|61.55|61.85|61.55|61.84|61.54|3
1721241410000|2024-07-17 18:36:50|61.86|61.56|61.86|61.56|61.86|61.56|61.86|61.56|1
1721241420000|2024-07-17 18:37:00|61.87|61.57|61.9|61.6|61.9|61.6|61.87|61.57|3
1721241430000|2024-07-17 18:37:10|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1721241440000|2024-07-17 18:37:20|61.88|61.58|61.87|61.57|61.89|61.59|61.87|61.57|6
1721241490000|2024-07-17 18:38:10|61.88|61.58|61.87|61.57|61.88|61.58|61.87|61.57|8
1721241500000|2024-07-17 18:38:20|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|12
1721241520000|2024-07-17 18:38:40|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|2
1721241530000|2024-07-17 18:38:50|61.9|61.6|61.93|61.63|61.93|61.63|61.9|61.6|8
1721241540000|2024-07-17 18:39:00|61.95|61.65|61.93|61.63|61.95|61.65|61.93|61.63|8
1721241550000|2024-07-17 18:39:10|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|7
1721241560000|2024-07-17 18:39:20|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721241600000|2024-07-17 18:40:00|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721241610000|2024-07-17 18:40:10|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721241670000|2024-07-17 18:41:10|61.95|61.65|61.93|61.63|61.95|61.65|61.93|61.63|5
1721241680000|2024-07-17 18:41:20|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|8
1721241690000|2024-07-17 18:41:30|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|12
1721241700000|2024-07-17 18:41:40|61.96|61.66|61.96|61.66|61.96|61.66|61.95|61.65|5
1721241710000|2024-07-17 18:41:50|61.95|61.65|61.94|61.64|61.95|61.65|61.93|61.63|6
1721241720000|2024-07-17 18:42:00|61.95|61.65|61.95|61.65|61.96|61.66|61.94|61.64|11
1721241730000|2024-07-17 18:42:10|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721241800000|2024-07-17 18:43:20|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721241820000|2024-07-17 18:43:40|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721241830000|2024-07-17 18:43:50|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721241850000|2024-07-17 18:44:10|61.98|61.68|61.98|61.68|61.98|61.68|61.97|61.67|7
1721241870000|2024-07-17 18:44:30|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721241880000|2024-07-17 18:44:40|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1721241890000|2024-07-17 18:44:50|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721241920000|2024-07-17 18:45:20|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721241930000|2024-07-17 18:45:30|61.94|61.64|61.93|61.63|61.95|61.65|61.93|61.63|8
1721241940000|2024-07-17 18:45:40|61.94|61.64|62.05|61.75|62.09|61.79|61.94|61.64|12
1721241950000|2024-07-17 18:45:50|62.04|61.74|62.14|61.84|62.14|61.84|62.02|61.72|10
1721241960000|2024-07-17 18:46:00|62.13|61.83|62.15|61.85|62.15|61.85|62.13|61.83|9
1721241970000|2024-07-17 18:46:10|62.16|61.86|62.25|61.95|62.26|61.96|62.15|61.85|10
1721241980000|2024-07-17 18:46:20|62.26|61.96|62.26|61.96|62.29|61.99|62.26|61.96|5
1721241990000|2024-07-17 18:46:30|62.28|61.98|62.28|61.98|62.28|61.98|62.26|61.96|10
1721242000000|2024-07-17 18:46:40|62.27|61.97|62.29|61.99|62.29|61.99|62.27|61.97|4
1721242010000|2024-07-17 18:46:50|62.28|61.98|62.29|61.99|62.29|61.99|62.28|61.98|10
1721242020000|2024-07-17 18:47:00|62.3|62|62.25|61.95|62.31|62.01|62.25|61.95|12
1721242030000|2024-07-17 18:47:10|62.28|61.98|62.24|61.94|62.28|61.98|62.24|61.94|8
1721242040000|2024-07-17 18:47:20|62.23|61.93|62.27|61.97|62.27|61.97|62.23|61.93|3
1721242050000|2024-07-17 18:47:30|62.26|61.96|62.26|61.96|62.27|61.97|62.25|61.95|8
1721242060000|2024-07-17 18:47:40|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|2
1721242070000|2024-07-17 18:47:50|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|2
1721242080000|2024-07-17 18:48:00|62.27|61.97|62.26|61.96|62.27|61.97|62.26|61.96|2
1721242090000|2024-07-17 18:48:10|62.25|61.95|62.26|61.96|62.26|61.96|62.25|61.95|2
1721242100000|2024-07-17 18:48:20|62.27|61.97|62.28|61.98|62.28|61.98|62.27|61.97|4
1721242110000|2024-07-17 18:48:30|62.27|61.97|62.28|61.98|62.28|61.98|62.27|61.97|4
1721242120000|2024-07-17 18:48:40|62.27|61.97|62.24|61.94|62.27|61.97|62.24|61.94|4
1721242130000|2024-07-17 18:48:50|62.23|61.93|62.23|61.93|62.23|61.93|62.22|61.92|5
1721242140000|2024-07-17 18:49:00|62.22|61.92|62.18|61.88|62.23|61.93|62.17|61.87|9
1721242150000|2024-07-17 18:49:10|62.15|61.85|62.13|61.83|62.15|61.85|62.13|61.83|2
1721242160000|2024-07-17 18:49:20|62.12|61.82|62.14|61.84|62.14|61.84|62.12|61.82|5
1721242170000|2024-07-17 18:49:30|62.15|61.85|62.13|61.83|62.15|61.85|62.12|61.82|7
1721242180000|2024-07-17 18:49:40|62.14|61.84|62.14|61.84|62.14|61.84|62.13|61.83|3
1721242190000|2024-07-17 18:49:50|62.15|61.85|62.15|61.85|62.15|61.85|62.13|61.83|7
1721242200000|2024-07-17 18:50:00|62.14|61.84|62.16|61.86|62.16|61.86|62.14|61.84|7
1721242210000|2024-07-17 18:50:10|62.17|61.87|62.15|61.85|62.17|61.87|62.15|61.85|3
1721242220000|2024-07-17 18:50:20|62.14|61.84|62.14|61.84|62.15|61.85|62.13|61.83|8
1721242230000|2024-07-17 18:50:30|62.15|61.85|62.14|61.84|62.15|61.85|62.14|61.84|2
1721242250000|2024-07-17 18:50:50|62.15|61.85|62.14|61.84|62.15|61.85|62.14|61.84|2
1721242260000|2024-07-17 18:51:00|62.15|61.85|62.17|61.87|62.18|61.88|62.14|61.84|18
1721242270000|2024-07-17 18:51:10|62.16|61.86|62.16|61.86|62.18|61.88|62.16|61.86|14
1721242280000|2024-07-17 18:51:20|62.17|61.87|62.17|61.87|62.18|61.88|62.16|61.86|7
1721242290000|2024-07-17 18:51:30|62.21|61.91|62.23|61.93|62.25|61.95|62.21|61.91|12
1721242300000|2024-07-17 18:51:40|62.25|61.95|62.27|61.97|62.27|61.97|62.25|61.95|9
1721242310000|2024-07-17 18:51:50|62.26|61.96|62.27|61.97|62.27|61.97|62.25|61.95|13
1721242320000|2024-07-17 18:52:00|62.26|61.96|62.26|61.96|62.28|61.98|62.26|61.96|15
1721242330000|2024-07-17 18:52:10|62.25|61.95|62.25|61.95|62.25|61.95|62.24|61.94|5
1721242340000|2024-07-17 18:52:20|62.24|61.94|62.23|61.93|62.25|61.95|62.21|61.91|14
1721242350000|2024-07-17 18:52:30|62.22|61.92|62.22|61.92|62.23|61.93|62.21|61.91|11
1721242360000|2024-07-17 18:52:40|62.23|61.93|62.24|61.94|62.24|61.94|62.21|61.91|15
1721242370000|2024-07-17 18:52:50|62.23|61.93|62.23|61.93|62.23|61.93|62.23|61.93|1
1721242380000|2024-07-17 18:53:00|62.21|61.91|62.22|61.92|62.22|61.92|62.21|61.91|4
1721242390000|2024-07-17 18:53:10|62.21|61.91|62.21|61.91|62.23|61.93|62.21|61.91|16
1721242400000|2024-07-17 18:53:20|62.22|61.92|62.21|61.91|62.22|61.92|62.21|61.91|6
1721242410000|2024-07-17 18:53:30|62.22|61.92|62.21|61.91|62.22|61.92|62.21|61.91|4
1721242440000|2024-07-17 18:54:00|62.22|61.92|62.26|61.96|62.26|61.96|62.22|61.92|4
1721242450000|2024-07-17 18:54:10|62.25|61.95|62.24|61.94|62.26|61.96|62.24|61.94|8
1721242460000|2024-07-17 18:54:20|62.25|61.95|62.25|61.95|62.25|61.95|62.25|61.95|1
1721242470000|2024-07-17 18:54:30|62.24|61.94|62.26|61.96|62.26|61.96|62.24|61.94|2
1721242510000|2024-07-17 18:55:10|62.24|61.94|62.24|61.94|62.24|61.94|62.24|61.94|1
1721242520000|2024-07-17 18:55:20|62.23|61.93|62.08|61.78|62.23|61.93|62.07|61.77|8
1721242530000|2024-07-17 18:55:30|62.07|61.77|62.05|61.75|62.07|61.77|62.05|61.75|9
1721242540000|2024-07-17 18:55:40|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|3
1721242550000|2024-07-17 18:55:50|62.07|61.77|61.99|61.69|62.08|61.78|61.99|61.69|5
1721242560000|2024-07-17 18:56:00|61.97|61.67|62.05|61.75|62.05|61.75|61.97|61.67|6
1721242570000|2024-07-17 18:56:10|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|2
1721242580000|2024-07-17 18:56:20|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|4
1721242590000|2024-07-17 18:56:30|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721242600000|2024-07-17 18:56:40|62.09|61.79|62.08|61.78|62.1|61.8|62.08|61.78|8
1721242610000|2024-07-17 18:56:50|62.09|61.79|62.13|61.83|62.13|61.83|62.08|61.78|11
1721242620000|2024-07-17 18:57:00|62.12|61.82|62.08|61.78|62.12|61.82|62.08|61.78|11
1721242640000|2024-07-17 18:57:20|62.07|61.77|62.07|61.77|62.07|61.77|62.06|61.76|3
1721242650000|2024-07-17 18:57:30|62.06|61.76|62.06|61.76|62.07|61.77|62.06|61.76|5
1721242660000|2024-07-17 18:57:40|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721242670000|2024-07-17 18:57:50|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|2
1721242680000|2024-07-17 18:58:00|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721242690000|2024-07-17 18:58:10|62.07|61.77|62.07|61.77|62.08|61.78|62.07|61.77|3
1721242700000|2024-07-17 18:58:20|62.08|61.78|62.07|61.77|62.08|61.78|62.07|61.77|2
1721242710000|2024-07-17 18:58:30|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1721242720000|2024-07-17 18:58:40|62.07|61.77|62.08|61.78|62.08|61.78|62.07|61.77|8
1721242730000|2024-07-17 18:58:50|62.07|61.77|62.07|61.77|62.08|61.78|62.07|61.77|3
1721242740000|2024-07-17 18:59:00|62.08|61.78|62.08|61.78|62.08|61.78|62.07|61.77|7
1721242750000|2024-07-17 18:59:10|62.09|61.79|62.1|61.8|62.1|61.8|62.08|61.78|6
1721242760000|2024-07-17 18:59:20|62.11|61.81|62.12|61.82|62.12|61.82|62.1|61.8|14
1721242780000|2024-07-17 18:59:40|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|4
1721242790000|2024-07-17 18:59:50|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|4
1721242800000|2024-07-17 19:00:00|62.11|61.81|62.13|61.83|62.14|61.84|62.11|61.81|4
1721242810000|2024-07-17 19:00:10|62.14|61.84|62.14|61.84|62.14|61.84|62.13|61.83|11
1721242820000|2024-07-17 19:00:20|62.13|61.83|62.13|61.83|62.14|61.84|62.13|61.83|5
1721242840000|2024-07-17 19:00:40|62.14|61.84|62.13|61.83|62.14|61.84|62.13|61.83|2
1721242850000|2024-07-17 19:00:50|62.14|61.84|62.15|61.85|62.15|61.85|62.14|61.84|6
1721242860000|2024-07-17 19:01:00|62.14|61.84|62.16|61.86|62.16|61.86|62.14|61.84|9
1721242870000|2024-07-17 19:01:10|62.15|61.85|62.16|61.86|62.16|61.86|62.14|61.84|6
1721242880000|2024-07-17 19:01:20|62.15|61.85|62.13|61.83|62.16|61.86|62.13|61.83|11
1721242890000|2024-07-17 19:01:30|62.14|61.84|62.13|61.83|62.14|61.84|62.13|61.83|2
1721242900000|2024-07-17 19:01:40|62.11|61.81|62.1|61.8|62.11|61.81|62.1|61.8|8
1721242910000|2024-07-17 19:01:50|62.11|61.81|62.12|61.82|62.12|61.82|62.09|61.79|6
1721242930000|2024-07-17 19:02:10|62.14|61.84|62.16|61.86|62.16|61.86|62.14|61.84|5
1721242940000|2024-07-17 19:02:20|62.17|61.87|62.16|61.86|62.18|61.88|62.16|61.86|8
1721242950000|2024-07-17 19:02:30|62.17|61.87|62.13|61.83|62.18|61.88|62.13|61.83|10
1721242960000|2024-07-17 19:02:40|62.15|61.85|62.14|61.84|62.15|61.85|62.14|61.84|14
1721242970000|2024-07-17 19:02:50|62.15|61.85|62.15|61.85|62.15|61.85|62.14|61.84|11
1721242980000|2024-07-17 19:03:00|62.14|61.84|62.15|61.85|62.15|61.85|62.13|61.83|9
1721242990000|2024-07-17 19:03:10|62.14|61.84|62.14|61.84|62.15|61.85|62.14|61.84|11
1721243020000|2024-07-17 19:03:40|62.13|61.83|62.08|61.78|62.13|61.83|62.08|61.78|5
1721243030000|2024-07-17 19:03:50|62.07|61.77|62.12|61.82|62.12|61.82|62.07|61.77|5
1721243040000|2024-07-17 19:04:00|62.13|61.83|62.12|61.82|62.13|61.83|62.11|61.81|6
1721243050000|2024-07-17 19:04:10|62.11|61.81|62.09|61.79|62.12|61.82|62.09|61.79|16
1721243060000|2024-07-17 19:04:20|62.1|61.8|62.09|61.79|62.1|61.8|62.08|61.78|6
1721243070000|2024-07-17 19:04:30|62.08|61.78|62.07|61.77|62.09|61.79|62.07|61.77|9
1721243080000|2024-07-17 19:04:40|62.08|61.78|62.06|61.76|62.08|61.78|62.05|61.75|4
1721243090000|2024-07-17 19:04:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721243100000|2024-07-17 19:05:00|62.04|61.74|62.05|61.75|62.06|61.76|62.04|61.74|4
1721243130000|2024-07-17 19:05:30|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721243140000|2024-07-17 19:05:40|62.05|61.75|62.03|61.73|62.05|61.75|62.03|61.73|5
1721243150000|2024-07-17 19:05:50|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1721243160000|2024-07-17 19:06:00|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721243180000|2024-07-17 19:06:20|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721243190000|2024-07-17 19:06:30|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721243200000|2024-07-17 19:06:40|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|4
1721243210000|2024-07-17 19:06:50|62.05|61.75|62.06|61.76|62.07|61.77|62.05|61.75|6
1721243220000|2024-07-17 19:07:00|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|2
1721243230000|2024-07-17 19:07:10|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721243240000|2024-07-17 19:07:20|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721243250000|2024-07-17 19:07:30|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|4
1721243280000|2024-07-17 19:08:00|62.05|61.75|62.04|61.74|62.06|61.76|62.04|61.74|4
1721243290000|2024-07-17 19:08:10|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721243310000|2024-07-17 19:08:30|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721243320000|2024-07-17 19:08:40|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1721243330000|2024-07-17 19:08:50|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1721243340000|2024-07-17 19:09:00|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1721243350000|2024-07-17 19:09:10|62.04|61.74|62.03|61.73|62.04|61.74|62.03|61.73|2
1721243360000|2024-07-17 19:09:20|62.02|61.72|61.98|61.68|62.02|61.72|61.98|61.68|4
1721243370000|2024-07-17 19:09:30|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|2
1721243390000|2024-07-17 19:09:50|61.94|61.64|61.93|61.63|61.94|61.64|61.93|61.63|2
1721243400000|2024-07-17 19:10:00|61.91|61.61|61.93|61.63|61.95|61.65|61.91|61.61|6
1721243410000|2024-07-17 19:10:10|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721243420000|2024-07-17 19:10:20|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243430000|2024-07-17 19:10:30|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243440000|2024-07-17 19:10:40|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243450000|2024-07-17 19:10:50|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721243460000|2024-07-17 19:11:00|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|2
1721243470000|2024-07-17 19:11:10|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721243480000|2024-07-17 19:11:20|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243490000|2024-07-17 19:11:30|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243500000|2024-07-17 19:11:40|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721243510000|2024-07-17 19:11:50|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1721243520000|2024-07-17 19:12:00|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721243530000|2024-07-17 19:12:10|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721243540000|2024-07-17 19:12:20|61.96|61.66|61.97|61.67|61.97|61.67|61.95|61.65|4
1721243610000|2024-07-17 19:13:30|61.96|61.66|61.97|61.67|61.97|61.67|61.96|61.66|2
1721243620000|2024-07-17 19:13:40|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721243630000|2024-07-17 19:13:50|61.98|61.68|61.98|61.68|61.98|61.68|61.98|61.68|1
1721243640000|2024-07-17 19:14:00|61.96|61.66|61.95|61.65|61.96|61.66|61.94|61.64|4
1721243650000|2024-07-17 19:14:10|61.94|61.64|61.94|61.64|61.96|61.66|61.94|61.64|7
1721243660000|2024-07-17 19:14:20|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|2
1721243680000|2024-07-17 19:14:40|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721243690000|2024-07-17 19:14:50|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1721243700000|2024-07-17 19:15:00|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|7
1721243710000|2024-07-17 19:15:10|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|11
1721243720000|2024-07-17 19:15:20|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721243730000|2024-07-17 19:15:30|61.94|61.64|61.97|61.67|61.97|61.67|61.94|61.64|3
1721243740000|2024-07-17 19:15:40|61.96|61.66|61.96|61.66|61.97|61.67|61.96|61.66|3
1721243750000|2024-07-17 19:15:50|61.97|61.67|61.98|61.68|61.98|61.68|61.96|61.66|6
1721243760000|2024-07-17 19:16:00|61.97|61.67|61.95|61.65|61.98|61.68|61.95|61.65|11
1721243770000|2024-07-17 19:16:10|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|3
1721243780000|2024-07-17 19:16:20|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|6
1721243790000|2024-07-17 19:16:30|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1721243800000|2024-07-17 19:16:40|61.92|61.62|61.89|61.59|61.92|61.62|61.88|61.58|4
1721243810000|2024-07-17 19:16:50|61.88|61.58|61.88|61.58|61.89|61.59|61.88|61.58|3
1721243830000|2024-07-17 19:17:10|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1721243840000|2024-07-17 19:17:20|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|2
1721243860000|2024-07-17 19:17:40|61.83|61.53|61.79|61.49|61.84|61.54|61.79|61.49|5
1721243870000|2024-07-17 19:17:50|61.78|61.48|61.48|61.18|61.78|61.48|61.48|61.18|9
1721243880000|2024-07-17 19:18:00|61.49|61.19|61.51|61.21|61.54|61.24|61.49|61.19|11
1721243890000|2024-07-17 19:18:10|61.5|61.2|61.57|61.27|61.57|61.27|61.5|61.2|5
1721243900000|2024-07-17 19:18:20|61.56|61.26|61.58|61.28|61.59|61.29|61.56|61.26|10
1721243910000|2024-07-17 19:18:30|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721243920000|2024-07-17 19:18:40|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721243930000|2024-07-17 19:18:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721243940000|2024-07-17 19:19:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721243950000|2024-07-17 19:19:10|61.55|61.25|61.5|61.2|61.55|61.25|61.5|61.2|4
1721243970000|2024-07-17 19:19:30|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721243980000|2024-07-17 19:19:40|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721244000000|2024-07-17 19:20:00|61.5|61.2|61.5|61.2|61.51|61.21|61.5|61.2|3
1721244010000|2024-07-17 19:20:10|61.51|61.21|61.52|61.22|61.52|61.22|61.51|61.21|2
1721244020000|2024-07-17 19:20:20|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721244030000|2024-07-17 19:20:30|61.55|61.25|61.59|61.29|61.59|61.29|61.55|61.25|4
1721244040000|2024-07-17 19:20:40|61.58|61.28|61.56|61.26|61.58|61.28|61.56|61.26|3
1721244050000|2024-07-17 19:20:50|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721244060000|2024-07-17 19:21:00|61.56|61.26|61.54|61.24|61.57|61.27|61.52|61.22|19
1721244070000|2024-07-17 19:21:10|61.53|61.23|61.52|61.22|61.55|61.25|61.52|61.22|10
1721244080000|2024-07-17 19:21:20|61.53|61.23|61.56|61.26|61.56|61.26|61.53|61.23|6
1721244090000|2024-07-17 19:21:30|61.55|61.25|61.54|61.24|61.56|61.26|61.53|61.23|8
1721244100000|2024-07-17 19:21:40|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|2
1721244110000|2024-07-17 19:21:50|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721244120000|2024-07-17 19:22:00|61.53|61.23|61.51|61.21|61.53|61.23|61.49|61.19|6
1721244130000|2024-07-17 19:22:10|61.5|61.2|61.5|61.2|61.5|61.2|61.46|61.16|12
1721244140000|2024-07-17 19:22:20|61.49|61.19|61.49|61.19|61.52|61.22|61.48|61.18|13
1721244150000|2024-07-17 19:22:30|61.48|61.18|61.5|61.2|61.5|61.2|61.48|61.18|3
1721244160000|2024-07-17 19:22:40|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721244170000|2024-07-17 19:22:50|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721244180000|2024-07-17 19:23:00|61.48|61.18|61.52|61.22|61.52|61.22|61.47|61.17|9
1721244190000|2024-07-17 19:23:10|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721244200000|2024-07-17 19:23:20|61.52|61.22|61.49|61.19|61.52|61.22|61.49|61.19|6
1721244210000|2024-07-17 19:23:30|61.5|61.2|61.52|61.22|61.52|61.22|61.5|61.2|3
1721244220000|2024-07-17 19:23:40|61.53|61.23|61.54|61.24|61.54|61.24|61.52|61.22|4
1721244230000|2024-07-17 19:23:50|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1721244240000|2024-07-17 19:24:00|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|9
1721244250000|2024-07-17 19:24:10|61.53|61.23|61.55|61.25|61.56|61.26|61.53|61.23|5
1721244260000|2024-07-17 19:24:20|61.56|61.26|61.55|61.25|61.56|61.26|61.55|61.25|10
1721244270000|2024-07-17 19:24:30|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|7
1721244290000|2024-07-17 19:24:50|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721244300000|2024-07-17 19:25:00|61.52|61.22|61.53|61.23|61.54|61.24|61.52|61.22|8
1721244310000|2024-07-17 19:25:10|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|8
1721244320000|2024-07-17 19:25:20|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|5
1721244330000|2024-07-17 19:25:30|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721244340000|2024-07-17 19:25:40|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|8
1721244350000|2024-07-17 19:25:50|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|2
1721244360000|2024-07-17 19:26:00|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1721244370000|2024-07-17 19:26:10|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|13
1721244380000|2024-07-17 19:26:20|61.56|61.26|61.55|61.25|61.57|61.27|61.55|61.25|10
1721244390000|2024-07-17 19:26:30|61.56|61.26|61.55|61.25|61.56|61.26|61.54|61.24|6
1721244400000|2024-07-17 19:26:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|4
1721244420000|2024-07-17 19:27:00|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|5
1721244440000|2024-07-17 19:27:20|61.55|61.25|61.53|61.23|61.55|61.25|61.53|61.23|5
1721244450000|2024-07-17 19:27:30|61.52|61.22|61.54|61.24|61.55|61.25|61.52|61.22|11
1721244460000|2024-07-17 19:27:40|61.55|61.25|61.56|61.26|61.56|61.26|61.55|61.25|8
1721244470000|2024-07-17 19:27:50|61.55|61.25|61.55|61.25|61.57|61.27|61.55|61.25|11
1721244480000|2024-07-17 19:28:00|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|7
1721244490000|2024-07-17 19:28:10|61.57|61.27|61.57|61.27|61.57|61.27|61.55|61.25|7
1721244500000|2024-07-17 19:28:20|61.56|61.26|61.61|61.31|61.64|61.34|61.56|61.26|8
1721244510000|2024-07-17 19:28:30|61.62|61.32|61.62|61.32|61.62|61.32|61.62|61.32|1
1721244530000|2024-07-17 19:28:50|61.64|61.34|61.63|61.33|61.64|61.34|61.62|61.32|6
1721244540000|2024-07-17 19:29:00|61.62|61.32|61.62|61.32|61.64|61.34|61.62|61.32|10
1721244550000|2024-07-17 19:29:10|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|3
1721244560000|2024-07-17 19:29:20|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721244570000|2024-07-17 19:29:30|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|7
1721244580000|2024-07-17 19:29:40|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|2
1721244590000|2024-07-17 19:29:50|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|4
1721244600000|2024-07-17 19:30:00|61.64|61.34|61.65|61.35|61.65|61.35|61.63|61.33|13
1721244610000|2024-07-17 19:30:10|61.64|61.34|61.65|61.35|61.66|61.36|61.64|61.34|8
1721244620000|2024-07-17 19:30:20|61.66|61.36|61.64|61.34|61.66|61.36|61.64|61.34|10
1721244630000|2024-07-17 19:30:30|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|6
1721244640000|2024-07-17 19:30:40|61.66|61.36|61.66|61.36|61.66|61.36|61.65|61.35|3
1721244650000|2024-07-17 19:30:50|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|3
1721244660000|2024-07-17 19:31:00|61.66|61.36|61.66|61.36|61.68|61.38|61.65|61.35|10
1721244670000|2024-07-17 19:31:10|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|2
1721244680000|2024-07-17 19:31:20|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721244690000|2024-07-17 19:31:30|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|8
1721244700000|2024-07-17 19:31:40|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|3
1721244710000|2024-07-17 19:31:50|61.67|61.37|61.67|61.37|61.68|61.38|61.65|61.35|11
1721244720000|2024-07-17 19:32:00|61.68|61.38|61.69|61.39|61.69|61.39|61.66|61.36|25
1721244730000|2024-07-17 19:32:10|61.68|61.38|61.69|61.39|61.69|61.39|61.66|61.36|13
1721244740000|2024-07-17 19:32:20|61.68|61.38|61.68|61.38|61.69|61.39|61.67|61.37|11
1721244750000|2024-07-17 19:32:30|61.67|61.37|61.65|61.35|61.67|61.37|61.64|61.34|7
1721244760000|2024-07-17 19:32:40|61.66|61.36|61.66|61.36|61.66|61.36|61.64|61.34|12
1721244770000|2024-07-17 19:32:50|61.67|61.37|61.65|61.35|61.67|61.37|61.65|61.35|3
1721244780000|2024-07-17 19:33:00|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721244790000|2024-07-17 19:33:10|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|4
1721244800000|2024-07-17 19:33:20|61.62|61.32|61.62|61.32|61.62|61.32|61.62|61.32|1
1721244810000|2024-07-17 19:33:30|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|5
1721244830000|2024-07-17 19:33:50|61.58|61.28|61.63|61.33|61.63|61.33|61.58|61.28|4
1721244840000|2024-07-17 19:34:00|61.64|61.34|61.64|61.34|61.65|61.35|61.64|61.34|5
1721244850000|2024-07-17 19:34:10|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|5
1721244860000|2024-07-17 19:34:20|61.66|61.36|61.66|61.36|61.66|61.36|61.64|61.34|9
1721244870000|2024-07-17 19:34:30|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|9
1721244880000|2024-07-17 19:34:40|61.64|61.34|61.64|61.34|61.65|61.35|61.64|61.34|5
1721244890000|2024-07-17 19:34:50|61.59|61.29|61.57|61.27|61.59|61.29|61.56|61.26|4
1721244900000|2024-07-17 19:35:00|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|3
1721244910000|2024-07-17 19:35:10|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|5
1721244920000|2024-07-17 19:35:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721244930000|2024-07-17 19:35:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721244950000|2024-07-17 19:35:50|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721244960000|2024-07-17 19:36:00|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721244970000|2024-07-17 19:36:10|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721245000000|2024-07-17 19:36:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721245020000|2024-07-17 19:37:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721245030000|2024-07-17 19:37:10|61.55|61.25|61.56|61.26|61.56|61.26|61.55|61.25|2
1721245060000|2024-07-17 19:37:40|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721245070000|2024-07-17 19:37:50|61.56|61.26|61.55|61.25|61.56|61.26|61.55|61.25|2
1721245080000|2024-07-17 19:38:00|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|5
1721245090000|2024-07-17 19:38:10|61.55|61.25|61.55|61.25|61.56|61.26|61.54|61.24|5
1721245100000|2024-07-17 19:38:20|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|3
1721245120000|2024-07-17 19:38:40|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|3
1721245130000|2024-07-17 19:38:50|61.56|61.26|61.55|61.25|61.57|61.27|61.55|61.25|4
1721245140000|2024-07-17 19:39:00|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|4
1721245150000|2024-07-17 19:39:10|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|4
1721245160000|2024-07-17 19:39:20|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721245170000|2024-07-17 19:39:30|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721245190000|2024-07-17 19:39:50|61.56|61.26|61.55|61.25|61.56|61.26|61.55|61.25|2
1721245200000|2024-07-17 19:40:00|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721245210000|2024-07-17 19:40:10|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721245230000|2024-07-17 19:40:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721245240000|2024-07-17 19:40:40|61.56|61.26|61.57|61.27|61.57|61.27|61.55|61.25|3
1721245250000|2024-07-17 19:40:50|61.58|61.28|61.6|61.3|61.6|61.3|61.58|61.28|3
1721245260000|2024-07-17 19:41:00|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721245270000|2024-07-17 19:41:10|61.58|61.28|61.59|61.29|61.59|61.29|61.58|61.28|6
1721245280000|2024-07-17 19:41:20|61.58|61.28|61.59|61.29|61.59|61.29|61.58|61.28|4
1721245290000|2024-07-17 19:41:30|61.58|61.28|61.59|61.29|61.59|61.29|61.58|61.28|2
1721245300000|2024-07-17 19:41:40|61.61|61.31|61.6|61.3|61.61|61.31|61.6|61.3|4
1721245310000|2024-07-17 19:41:50|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721245320000|2024-07-17 19:42:00|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1721245330000|2024-07-17 19:42:10|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721245350000|2024-07-17 19:42:30|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721245360000|2024-07-17 19:42:40|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721245420000|2024-07-17 19:43:40|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721245460000|2024-07-17 19:44:20|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721245470000|2024-07-17 19:44:30|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1721245500000|2024-07-17 19:45:00|61.61|61.31|61.6|61.3|61.61|61.31|61.6|61.3|4
1721245530000|2024-07-17 19:45:30|61.61|61.31|61.62|61.32|61.62|61.32|61.6|61.3|3
1721245540000|2024-07-17 19:45:40|61.61|61.31|61.62|61.32|61.62|61.32|61.61|61.31|4
1721245550000|2024-07-17 19:45:50|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1721245560000|2024-07-17 19:46:00|61.59|61.29|61.6|61.3|61.6|61.3|61.58|61.28|3
1721245570000|2024-07-17 19:46:10|61.61|61.31|61.61|61.31|61.61|61.31|61.6|61.3|5
1721245580000|2024-07-17 19:46:20|61.6|61.3|61.59|61.29|61.6|61.3|61.59|61.29|2
1721245600000|2024-07-17 19:46:40|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721245610000|2024-07-17 19:46:50|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721245630000|2024-07-17 19:47:10|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721245680000|2024-07-17 19:48:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721245690000|2024-07-17 19:48:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721245700000|2024-07-17 19:48:20|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721245710000|2024-07-17 19:48:30|61.58|61.28|61.58|61.28|61.58|61.28|61.57|61.27|3
1721245720000|2024-07-17 19:48:40|61.61|61.31|61.62|61.32|61.62|61.32|61.6|61.3|6
1721245730000|2024-07-17 19:48:50|61.63|61.33|61.64|61.34|61.64|61.34|61.62|61.32|6
1721245740000|2024-07-17 19:49:00|61.63|61.33|61.66|61.36|61.66|61.36|61.63|61.33|10
1721245750000|2024-07-17 19:49:10|61.65|61.35|61.66|61.36|61.66|61.36|61.65|61.35|16
1721245760000|2024-07-17 19:49:20|61.65|61.35|61.64|61.34|61.66|61.36|61.64|61.34|4
1721245790000|2024-07-17 19:49:50|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|11
1721245800000|2024-07-17 19:50:00|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|14
1721245810000|2024-07-17 19:50:10|61.66|61.36|61.66|61.36|61.67|61.37|61.65|61.35|9
1721245820000|2024-07-17 19:50:20|61.65|61.35|61.68|61.38|61.69|61.39|61.65|61.35|10
1721245830000|2024-07-17 19:50:30|61.69|61.39|61.68|61.38|61.69|61.39|61.67|61.37|8
1721245840000|2024-07-17 19:50:40|61.67|61.37|61.67|61.37|61.69|61.39|61.67|61.37|17
1721245850000|2024-07-17 19:50:50|61.68|61.38|61.71|61.41|61.71|61.41|61.68|61.38|8
1721245860000|2024-07-17 19:51:00|61.7|61.4|61.7|61.4|61.71|61.41|61.7|61.4|19
1721245870000|2024-07-17 19:51:10|61.71|61.41|61.69|61.39|61.71|61.41|61.69|61.39|9
1721245900000|2024-07-17 19:51:40|61.68|61.38|61.69|61.39|61.69|61.39|61.68|61.38|2
1721245910000|2024-07-17 19:51:50|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721245920000|2024-07-17 19:52:00|61.69|61.39|61.69|61.39|61.69|61.39|61.69|61.39|1
1721245930000|2024-07-17 19:52:10|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1721245940000|2024-07-17 19:52:20|61.71|61.41|61.71|61.41|61.71|61.41|61.7|61.4|7
1721245950000|2024-07-17 19:52:30|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|5
1721245960000|2024-07-17 19:52:40|61.7|61.4|61.71|61.41|61.71|61.41|61.7|61.4|8
1721245970000|2024-07-17 19:52:50|61.7|61.4|61.7|61.4|61.71|61.41|61.7|61.4|7
1721245980000|2024-07-17 19:53:00|61.71|61.41|61.72|61.42|61.72|61.42|61.7|61.4|13
1721245990000|2024-07-17 19:53:10|61.73|61.43|61.71|61.41|61.73|61.43|61.71|61.41|9
1721246000000|2024-07-17 19:53:20|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|6
1721246010000|2024-07-17 19:53:30|61.72|61.42|61.69|61.39|61.72|61.42|61.69|61.39|10
1721246020000|2024-07-17 19:53:40|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721246070000|2024-07-17 19:54:30|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1721246100000|2024-07-17 19:55:00|61.66|61.36|61.66|61.36|61.66|61.36|61.66|61.36|1
1721246110000|2024-07-17 19:55:10|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721246130000|2024-07-17 19:55:30|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246150000|2024-07-17 19:55:50|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|2
1721246170000|2024-07-17 19:56:10|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721246190000|2024-07-17 19:56:30|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246210000|2024-07-17 19:56:50|61.65|61.35|61.66|61.36|61.66|61.36|61.65|61.35|2
1721246220000|2024-07-17 19:57:00|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|11
1721246300000|2024-07-17 19:58:20|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246310000|2024-07-17 19:58:30|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721246340000|2024-07-17 19:59:00|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246370000|2024-07-17 19:59:30|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|3
1721246380000|2024-07-17 19:59:40|61.64|61.34|61.55|61.25|61.64|61.34|61.55|61.25|8
1721246390000|2024-07-17 19:59:50|61.56|61.26|61.56|61.26|61.56|61.26|61.55|61.25|11
1721246400000|2024-07-17 20:00:00|61.55|61.25|61.55|61.25|61.57|61.27|61.55|61.25|5
1721246420000|2024-07-17 20:00:20|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|3
1721246430000|2024-07-17 20:00:30|61.55|61.25|61.52|61.22|61.55|61.25|61.52|61.22|3
1721246440000|2024-07-17 20:00:40|61.5|61.2|61.5|61.2|61.52|61.22|61.5|61.2|5
1721246450000|2024-07-17 20:00:50|61.49|61.19|61.49|61.19|61.49|61.19|61.48|61.18|3
1721246460000|2024-07-17 20:01:00|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|10
1721246470000|2024-07-17 20:01:10|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721246490000|2024-07-17 20:01:30|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721246500000|2024-07-17 20:01:40|61.48|61.18|61.54|61.24|61.54|61.24|61.48|61.18|5
1721246510000|2024-07-17 20:01:50|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721246530000|2024-07-17 20:02:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721246570000|2024-07-17 20:02:50|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721246580000|2024-07-17 20:03:00|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721246590000|2024-07-17 20:03:10|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721246600000|2024-07-17 20:03:20|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721246610000|2024-07-17 20:03:30|61.58|61.28|61.65|61.35|61.66|61.36|61.58|61.28|15
1721246620000|2024-07-17 20:03:40|61.64|61.34|61.67|61.37|61.68|61.38|61.64|61.34|5
1721246630000|2024-07-17 20:03:50|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|7
1721246650000|2024-07-17 20:04:10|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246660000|2024-07-17 20:04:20|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|7
1721246670000|2024-07-17 20:04:30|61.64|61.34|61.66|61.36|61.66|61.36|61.64|61.34|15
1721246680000|2024-07-17 20:04:40|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|3
1721246690000|2024-07-17 20:04:50|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246710000|2024-07-17 20:05:10|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721246770000|2024-07-17 20:06:10|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721246780000|2024-07-17 20:06:20|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|2
1721246920000|2024-07-17 20:08:40|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|3
1721246930000|2024-07-17 20:08:50|61.67|61.37|61.68|61.38|61.68|61.38|61.66|61.36|4
1721246940000|2024-07-17 20:09:00|61.67|61.37|61.66|61.36|61.67|61.37|61.65|61.35|12
1721246950000|2024-07-17 20:09:10|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|3
1721246960000|2024-07-17 20:09:20|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721247090000|2024-07-17 20:11:30|61.62|61.32|61.56|61.26|61.62|61.32|61.56|61.26|2
1721247120000|2024-07-17 20:12:00|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721247140000|2024-07-17 20:12:20|61.53|61.23|61.55|61.25|61.55|61.25|61.53|61.23|3
1721247160000|2024-07-17 20:12:40|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721247170000|2024-07-17 20:12:50|61.59|61.29|61.6|61.3|61.61|61.31|61.59|61.29|5
1721247180000|2024-07-17 20:13:00|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721247210000|2024-07-17 20:13:30|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721247220000|2024-07-17 20:13:40|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721247230000|2024-07-17 20:13:50|61.56|61.26|61.55|61.25|61.56|61.26|61.55|61.25|2
1721247240000|2024-07-17 20:14:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721247260000|2024-07-17 20:14:20|61.54|61.24|61.52|61.22|61.54|61.24|61.52|61.22|2
1721247270000|2024-07-17 20:14:30|61.53|61.23|61.53|61.23|61.53|61.23|61.52|61.22|3
1721247290000|2024-07-17 20:14:50|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1721247300000|2024-07-17 20:15:00|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1721247310000|2024-07-17 20:15:10|61.5|61.2|61.47|61.17|61.5|61.2|61.47|61.17|3
1721247320000|2024-07-17 20:15:20|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721247340000|2024-07-17 20:15:40|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721247360000|2024-07-17 20:16:00|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721247400000|2024-07-17 20:16:40|61.46|61.16|61.52|61.22|61.52|61.22|61.46|61.16|6
1721247410000|2024-07-17 20:16:50|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721247420000|2024-07-17 20:17:00|61.52|61.22|61.54|61.24|61.54|61.24|61.51|61.21|4
1721247430000|2024-07-17 20:17:10|61.53|61.23|61.51|61.21|61.53|61.23|61.51|61.21|2
1721247440000|2024-07-17 20:17:20|61.5|61.2|61.51|61.21|61.51|61.21|61.5|61.2|2
1721247450000|2024-07-17 20:17:30|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721247460000|2024-07-17 20:17:40|61.49|61.19|61.49|61.19|61.51|61.21|61.49|61.19|11
1721247470000|2024-07-17 20:17:50|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721247480000|2024-07-17 20:18:00|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721247490000|2024-07-17 20:18:10|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721247500000|2024-07-17 20:18:20|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721247520000|2024-07-17 20:18:40|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|2
1721247530000|2024-07-17 20:18:50|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721247600000|2024-07-17 20:20:00|61.44|61.14|61.47|61.17|61.47|61.17|61.43|61.13|4
1721247650000|2024-07-17 20:20:50|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721247670000|2024-07-17 20:21:10|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|2
1721247780000|2024-07-17 20:23:00|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|2
1721247810000|2024-07-17 20:23:30|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721247900000|2024-07-17 20:25:00|61.46|61.16|61.45|61.15|61.47|61.17|61.45|61.15|4
1721247930000|2024-07-17 20:25:30|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|3
1721247950000|2024-07-17 20:25:50|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721247990000|2024-07-17 20:26:30|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721248000000|2024-07-17 20:26:40|61.42|61.12|61.38|61.08|61.42|61.12|61.38|61.08|4
1721248010000|2024-07-17 20:26:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721248020000|2024-07-17 20:27:00|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|5
1721248030000|2024-07-17 20:27:10|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721248040000|2024-07-17 20:27:20|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|4
1721248090000|2024-07-17 20:28:10|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|4
1721248100000|2024-07-17 20:28:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721248110000|2024-07-17 20:28:30|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721248150000|2024-07-17 20:29:10|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|3
1721248160000|2024-07-17 20:29:20|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|5
1721248170000|2024-07-17 20:29:30|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|2
1721248180000|2024-07-17 20:29:40|61.38|61.08|61.37|61.07|61.38|61.08|61.36|61.06|4
1721248200000|2024-07-17 20:30:00|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721248210000|2024-07-17 20:30:10|61.39|61.09|61.37|61.07|61.39|61.09|61.37|61.07|4
1721248230000|2024-07-17 20:30:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721248260000|2024-07-17 20:31:00|61.36|61.06|61.34|61.04|61.36|61.06|61.34|61.04|5
1721248270000|2024-07-17 20:31:10|61.35|61.05|61.37|61.07|61.37|61.07|61.35|61.05|3
1721248280000|2024-07-17 20:31:20|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721248320000|2024-07-17 20:32:00|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721248330000|2024-07-17 20:32:10|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721248340000|2024-07-17 20:32:20|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721248400000|2024-07-17 20:33:20|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721248510000|2024-07-17 20:35:10|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721248530000|2024-07-17 20:35:30|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721248590000|2024-07-17 20:36:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721248630000|2024-07-17 20:37:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721248660000|2024-07-17 20:37:40|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721248690000|2024-07-17 20:38:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721248710000|2024-07-17 20:38:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721248740000|2024-07-17 20:39:00|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721248770000|2024-07-17 20:39:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721248780000|2024-07-17 20:39:40|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721248820000|2024-07-17 20:40:20|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721248860000|2024-07-17 20:41:00|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721248870000|2024-07-17 20:41:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721248890000|2024-07-17 20:41:30|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721248900000|2024-07-17 20:41:40|61.38|61.08|61.38|61.08|61.39|61.09|61.37|61.07|9
1721248910000|2024-07-17 20:41:50|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|4
1721248920000|2024-07-17 20:42:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721248950000|2024-07-17 20:42:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721248960000|2024-07-17 20:42:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721249000000|2024-07-17 20:43:20|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721249070000|2024-07-17 20:44:30|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721249080000|2024-07-17 20:44:40|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721249090000|2024-07-17 20:44:50|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721249110000|2024-07-17 20:45:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721249120000|2024-07-17 20:45:20|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721249180000|2024-07-17 20:46:20|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721249190000|2024-07-17 20:46:30|61.32|61.02|61.27|60.97|61.32|61.02|61.27|60.97|5
1721249200000|2024-07-17 20:46:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721249210000|2024-07-17 20:46:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249220000|2024-07-17 20:47:00|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|7
1721249230000|2024-07-17 20:47:10|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721249240000|2024-07-17 20:47:20|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721249260000|2024-07-17 20:47:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721249280000|2024-07-17 20:48:00|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|5
1721249290000|2024-07-17 20:48:10|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|5
1721249300000|2024-07-17 20:48:20|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249360000|2024-07-17 20:49:20|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249380000|2024-07-17 20:49:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249430000|2024-07-17 20:50:30|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|5
1721249450000|2024-07-17 20:50:50|61.27|60.97|61.25|60.95|61.27|60.97|61.25|60.95|5
1721249480000|2024-07-17 20:51:20|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249520000|2024-07-17 20:52:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249540000|2024-07-17 20:52:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721249550000|2024-07-17 20:52:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721249560000|2024-07-17 20:52:40|61.27|60.97|61.28|60.98|61.28|60.98|61.26|60.96|4
1721249570000|2024-07-17 20:52:50|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721249580000|2024-07-17 20:53:00|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|6
1721249590000|2024-07-17 20:53:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721249600000|2024-07-17 20:53:20|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249610000|2024-07-17 20:53:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249640000|2024-07-17 20:54:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721249670000|2024-07-17 20:54:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249720000|2024-07-17 20:55:20|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721249730000|2024-07-17 20:55:30|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|8
1721249740000|2024-07-17 20:55:40|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|2
1721249860000|2024-07-17 20:57:40|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249880000|2024-07-17 20:58:00|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721249890000|2024-07-17 20:58:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721249900000|2024-07-17 20:58:20|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721249910000|2024-07-17 20:58:30|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721249920000|2024-07-17 20:58:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721249930000|2024-07-17 20:58:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721249950000|2024-07-17 20:59:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721249970000|2024-07-17 20:59:30|61.13|60.83|61.14|60.84|61.14|60.84|61.11|60.81|8
1721249980000|2024-07-17 20:59:40|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721249990000|2024-07-17 20:59:50|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721250000000|2024-07-17 21:00:00|61.16|60.86|61.15|60.85|61.18|60.88|61.14|60.84|13
1721250010000|2024-07-17 21:00:10|61.14|60.84|61.11|60.81|61.14|60.84|61.11|60.81|6
1721250020000|2024-07-17 21:00:20|61.1|60.8|61.1|60.8|61.11|60.81|61.08|60.78|7
1721250040000|2024-07-17 21:00:40|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721250050000|2024-07-17 21:00:50|61.09|60.79|61.02|60.72|61.09|60.79|61.01|60.71|14
1721250060000|2024-07-17 21:01:00|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|14
1721250070000|2024-07-17 21:01:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721250080000|2024-07-17 21:01:20|61.05|60.75|61|60.7|61.06|60.76|61|60.7|10
1721250090000|2024-07-17 21:01:30|60.98|60.68|60.95|60.65|60.99|60.69|60.95|60.65|7
1721250100000|2024-07-17 21:01:40|60.96|60.66|60.99|60.69|60.99|60.69|60.95|60.65|9
1721250110000|2024-07-17 21:01:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|5
1721250120000|2024-07-17 21:02:00|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721250130000|2024-07-17 21:02:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721250140000|2024-07-17 21:02:20|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721250150000|2024-07-17 21:02:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721250160000|2024-07-17 21:02:40|60.99|60.69|60.95|60.65|60.99|60.69|60.95|60.65|15
1721250170000|2024-07-17 21:02:50|60.94|60.64|60.89|60.59|60.96|60.66|60.88|60.58|23
1721250180000|2024-07-17 21:03:00|60.9|60.6|60.9|60.6|60.9|60.6|60.87|60.57|16
1721250190000|2024-07-17 21:03:10|60.91|60.61|60.96|60.66|60.96|60.66|60.89|60.59|12
1721250200000|2024-07-17 21:03:20|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721250210000|2024-07-17 21:03:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721250220000|2024-07-17 21:03:40|60.98|60.68|60.83|60.53|60.98|60.68|60.83|60.53|20
1721250230000|2024-07-17 21:03:50|60.84|60.54|60.82|60.52|60.87|60.57|60.82|60.52|17
1721250240000|2024-07-17 21:04:00|60.84|60.54|60.87|60.57|60.89|60.59|60.82|60.52|16
1721250250000|2024-07-17 21:04:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721250260000|2024-07-17 21:04:20|60.89|60.59|60.91|60.61|60.91|60.61|60.88|60.58|7
1721250270000|2024-07-17 21:04:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|6
1721250280000|2024-07-17 21:04:40|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721250300000|2024-07-17 21:05:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|22
1721250310000|2024-07-17 21:05:10|60.88|60.58|60.81|60.51|60.88|60.58|60.76|60.46|17
1721250320000|2024-07-17 21:05:20|60.82|60.52|60.86|60.56|60.88|60.58|60.82|60.52|17
1721250330000|2024-07-17 21:05:30|60.85|60.55|60.81|60.51|60.87|60.57|60.8|60.5|15
1721250340000|2024-07-17 21:05:40|60.8|60.5|60.79|60.49|60.81|60.51|60.78|60.48|10
1721250350000|2024-07-17 21:05:50|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|7
1721250360000|2024-07-17 21:06:00|60.81|60.51|60.87|60.57|60.87|60.57|60.81|60.51|13
1721250370000|2024-07-17 21:06:10|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|4
1721250380000|2024-07-17 21:06:20|60.9|60.6|60.89|60.59|60.9|60.6|60.87|60.57|17
1721250390000|2024-07-17 21:06:30|60.88|60.58|60.89|60.59|60.9|60.6|60.87|60.57|12
1721250400000|2024-07-17 21:06:40|60.88|60.58|60.86|60.56|60.89|60.59|60.85|60.55|8
1721250410000|2024-07-17 21:06:50|60.88|60.58|60.91|60.61|60.91|60.61|60.87|60.57|5
1721250420000|2024-07-17 21:07:00|60.9|60.6|60.86|60.56|60.9|60.6|60.86|60.56|4
1721250430000|2024-07-17 21:07:10|60.87|60.57|60.8|60.5|60.87|60.57|60.78|60.48|13
1721250440000|2024-07-17 21:07:20|60.79|60.49|60.76|60.46|60.79|60.49|60.75|60.45|12
1721250450000|2024-07-17 21:07:30|60.74|60.44|60.73|60.43|60.74|60.44|60.72|60.42|7
1721250460000|2024-07-17 21:07:40|60.72|60.42|60.81|60.51|60.81|60.51|60.71|60.41|10
1721250470000|2024-07-17 21:07:50|60.82|60.52|60.77|60.47|60.82|60.52|60.77|60.47|8
1721250480000|2024-07-17 21:08:00|60.76|60.46|60.77|60.47|60.77|60.47|60.75|60.45|5
1721250490000|2024-07-17 21:08:10|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|13
1721250500000|2024-07-17 21:08:20|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721250510000|2024-07-17 21:08:30|60.8|60.5|60.81|60.51|60.81|60.51|60.79|60.49|6
1721250520000|2024-07-17 21:08:40|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|9
1721250530000|2024-07-17 21:08:50|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|5
1721250540000|2024-07-17 21:09:00|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|3
1721250570000|2024-07-17 21:09:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721250580000|2024-07-17 21:09:40|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|3
1721250590000|2024-07-17 21:09:50|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|4
1721250600000|2024-07-17 21:10:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721250610000|2024-07-17 21:10:10|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|6
1721250620000|2024-07-17 21:10:20|60.77|60.47|60.78|60.48|60.79|60.49|60.77|60.47|8
1721250630000|2024-07-17 21:10:30|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|5
1721250640000|2024-07-17 21:10:40|60.78|60.48|60.8|60.5|60.8|60.5|60.77|60.47|5
1721250650000|2024-07-17 21:10:50|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|5
1721250660000|2024-07-17 21:11:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721250670000|2024-07-17 21:11:10|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|8
1721250680000|2024-07-17 21:11:20|60.75|60.45|60.72|60.42|60.76|60.46|60.72|60.42|9
1721250690000|2024-07-17 21:11:30|60.71|60.41|60.73|60.43|60.73|60.43|60.71|60.41|16
1721250700000|2024-07-17 21:11:40|60.72|60.42|60.7|60.4|60.72|60.42|60.69|60.39|5
1721250710000|2024-07-17 21:11:50|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|8
1721250730000|2024-07-17 21:12:10|60.69|60.39|60.68|60.38|60.7|60.4|60.66|60.36|17
1721250740000|2024-07-17 21:12:20|60.69|60.39|60.71|60.41|60.71|60.41|60.68|60.38|9
1721250750000|2024-07-17 21:12:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|4
1721250760000|2024-07-17 21:12:40|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721250770000|2024-07-17 21:12:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721250780000|2024-07-17 21:13:00|60.75|60.45|60.71|60.41|60.75|60.45|60.7|60.4|5
1721250790000|2024-07-17 21:13:10|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|6
1721250800000|2024-07-17 21:13:20|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721250810000|2024-07-17 21:13:30|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|11
1721250820000|2024-07-17 21:13:40|60.71|60.41|60.75|60.45|60.75|60.45|60.71|60.41|7
1721250830000|2024-07-17 21:13:50|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|9
1721250840000|2024-07-17 21:14:00|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721250860000|2024-07-17 21:14:20|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721250870000|2024-07-17 21:14:30|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|12
1721250880000|2024-07-17 21:14:40|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|3
1721250890000|2024-07-17 21:14:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|4
1721250900000|2024-07-17 21:15:00|60.8|60.5|60.81|60.51|60.81|60.51|60.78|60.48|14
1721250910000|2024-07-17 21:15:10|60.8|60.5|60.77|60.47|60.81|60.51|60.77|60.47|11
1721250920000|2024-07-17 21:15:20|60.78|60.48|60.8|60.5|60.8|60.5|60.77|60.47|9
1721250930000|2024-07-17 21:15:30|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|3
1721250940000|2024-07-17 21:15:40|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721250950000|2024-07-17 21:15:50|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|5
1721250960000|2024-07-17 21:16:00|60.81|60.51|60.8|60.5|60.81|60.51|60.79|60.49|6
1721250970000|2024-07-17 21:16:10|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721250980000|2024-07-17 21:16:20|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|4
1721250990000|2024-07-17 21:16:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721251010000|2024-07-17 21:16:50|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|5
1721251020000|2024-07-17 21:17:00|60.8|60.5|60.79|60.49|60.8|60.5|60.76|60.46|9
1721251030000|2024-07-17 21:17:10|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|7
1721251040000|2024-07-17 21:17:20|60.77|60.47|60.73|60.43|60.77|60.47|60.72|60.42|14
1721251050000|2024-07-17 21:17:30|60.72|60.42|60.72|60.42|60.73|60.43|60.71|60.41|11
1721251060000|2024-07-17 21:17:40|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|5
1721251070000|2024-07-17 21:17:50|60.7|60.4|60.73|60.43|60.73|60.43|60.69|60.39|12
1721251080000|2024-07-17 21:18:00|60.72|60.42|60.77|60.47|60.77|60.47|60.72|60.42|3
1721251090000|2024-07-17 21:18:10|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721251100000|2024-07-17 21:18:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721251110000|2024-07-17 21:18:30|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|6
1721251120000|2024-07-17 21:18:40|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|8
1721251130000|2024-07-17 21:18:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721251140000|2024-07-17 21:19:00|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|2
1721251150000|2024-07-17 21:19:10|60.84|60.54|60.86|60.56|60.87|60.57|60.83|60.53|9
1721251170000|2024-07-17 21:19:30|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|5
1721251180000|2024-07-17 21:19:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721251190000|2024-07-17 21:19:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721251200000|2024-07-17 21:20:00|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|4
1721251210000|2024-07-17 21:20:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721251220000|2024-07-17 21:20:20|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721251230000|2024-07-17 21:20:30|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1721251240000|2024-07-17 21:20:40|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|5
1721251260000|2024-07-17 21:21:00|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721251320000|2024-07-17 21:22:00|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1721251330000|2024-07-17 21:22:10|60.84|60.54|60.79|60.49|60.84|60.54|60.79|60.49|12
1721251340000|2024-07-17 21:22:20|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|7
1721251350000|2024-07-17 21:22:30|60.79|60.49|60.8|60.5|60.8|60.5|60.78|60.48|4
1721251380000|2024-07-17 21:23:00|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|7
1721251390000|2024-07-17 21:23:10|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|6
1721251400000|2024-07-17 21:23:20|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|7
1721251410000|2024-07-17 21:23:30|60.74|60.44|60.7|60.4|60.74|60.44|60.7|60.4|4
1721251430000|2024-07-17 21:23:50|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721251440000|2024-07-17 21:24:00|60.68|60.38|60.66|60.36|60.68|60.38|60.65|60.35|6
1721251450000|2024-07-17 21:24:10|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|5
1721251460000|2024-07-17 21:24:20|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|7
1721251470000|2024-07-17 21:24:30|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|11
1721251480000|2024-07-17 21:24:40|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|8
1721251490000|2024-07-17 21:24:50|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721251500000|2024-07-17 21:25:00|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|9
1721251510000|2024-07-17 21:25:10|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721251530000|2024-07-17 21:25:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721251540000|2024-07-17 21:25:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721251560000|2024-07-17 21:26:00|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721251590000|2024-07-17 21:26:30|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721251620000|2024-07-17 21:27:00|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721251630000|2024-07-17 21:27:10|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721251640000|2024-07-17 21:27:20|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721251650000|2024-07-17 21:27:30|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721251660000|2024-07-17 21:27:40|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721251670000|2024-07-17 21:27:50|60.68|60.38|60.68|60.38|60.69|60.39|60.67|60.37|5
1721251680000|2024-07-17 21:28:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721251700000|2024-07-17 21:28:20|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721251710000|2024-07-17 21:28:30|60.69|60.39|60.72|60.42|60.72|60.42|60.69|60.39|6
1721251720000|2024-07-17 21:28:40|60.73|60.43|60.74|60.44|60.74|60.44|60.72|60.42|8
1721251730000|2024-07-17 21:28:50|60.75|60.45|60.76|60.46|60.78|60.48|60.75|60.45|7
1721251740000|2024-07-17 21:29:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721251750000|2024-07-17 21:29:10|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|6
1721251760000|2024-07-17 21:29:20|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|4
1721251770000|2024-07-17 21:29:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721251780000|2024-07-17 21:29:40|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721251790000|2024-07-17 21:29:50|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721251800000|2024-07-17 21:30:00|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|5
1721251810000|2024-07-17 21:30:10|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721251820000|2024-07-17 21:30:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721251830000|2024-07-17 21:30:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721251840000|2024-07-17 21:30:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721251890000|2024-07-17 21:31:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721251930000|2024-07-17 21:32:10|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|5
1721251940000|2024-07-17 21:32:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721251950000|2024-07-17 21:32:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721252010000|2024-07-17 21:33:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721252020000|2024-07-17 21:33:40|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|7
1721252030000|2024-07-17 21:33:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|4
1721252040000|2024-07-17 21:34:00|60.8|60.5|60.85|60.55|60.86|60.56|60.8|60.5|9
1721252050000|2024-07-17 21:34:10|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|15
1721252060000|2024-07-17 21:34:20|60.87|60.57|60.88|60.58|60.88|60.58|60.86|60.56|10
1721252070000|2024-07-17 21:34:30|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|5
1721252110000|2024-07-17 21:35:10|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|4
1721252120000|2024-07-17 21:35:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721252130000|2024-07-17 21:35:30|60.91|60.61|60.99|60.69|61|60.7|60.91|60.61|10
1721252140000|2024-07-17 21:35:40|61|60.7|61.01|60.71|61.02|60.72|61|60.7|5
1721252150000|2024-07-17 21:35:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721252160000|2024-07-17 21:36:00|61.03|60.73|61.05|60.75|61.06|60.76|61.03|60.73|5
1721252170000|2024-07-17 21:36:10|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|4
1721252180000|2024-07-17 21:36:20|61.02|60.72|60.98|60.68|61.02|60.72|60.98|60.68|4
1721252190000|2024-07-17 21:36:30|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|9
1721252200000|2024-07-17 21:36:40|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|5
1721252210000|2024-07-17 21:36:50|60.91|60.61|60.87|60.57|60.91|60.61|60.87|60.57|4
1721252220000|2024-07-17 21:37:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721252230000|2024-07-17 21:37:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721252270000|2024-07-17 21:37:50|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721252290000|2024-07-17 21:38:10|60.87|60.57|60.88|60.58|60.89|60.59|60.86|60.56|6
1721252300000|2024-07-17 21:38:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721252310000|2024-07-17 21:38:30|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721252320000|2024-07-17 21:38:40|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721252330000|2024-07-17 21:38:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721252340000|2024-07-17 21:39:00|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721252350000|2024-07-17 21:39:10|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|6
1721252360000|2024-07-17 21:39:20|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|21
1721252370000|2024-07-17 21:39:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721252380000|2024-07-17 21:39:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721252390000|2024-07-17 21:39:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721252400000|2024-07-17 21:40:00|60.88|60.58|60.83|60.53|60.88|60.58|60.83|60.53|7
1721252420000|2024-07-17 21:40:20|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721252500000|2024-07-17 21:41:40|60.82|60.52|60.8|60.5|60.82|60.52|60.79|60.49|5
1721252550000|2024-07-17 21:42:30|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721252560000|2024-07-17 21:42:40|60.8|60.5|60.8|60.5|60.81|60.51|60.79|60.49|7
1721252570000|2024-07-17 21:42:50|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|4
1721252580000|2024-07-17 21:43:00|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721252600000|2024-07-17 21:43:20|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721252620000|2024-07-17 21:43:40|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721252630000|2024-07-17 21:43:50|60.81|60.51|60.75|60.45|60.81|60.51|60.74|60.44|11
1721252640000|2024-07-17 21:44:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721252650000|2024-07-17 21:44:10|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|4
1721252700000|2024-07-17 21:45:00|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721252710000|2024-07-17 21:45:10|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721252720000|2024-07-17 21:45:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721252730000|2024-07-17 21:45:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|8
1721252740000|2024-07-17 21:45:40|60.73|60.43|60.71|60.41|60.73|60.43|60.71|60.41|3
1721252750000|2024-07-17 21:45:50|60.72|60.42|60.71|60.41|60.73|60.43|60.71|60.41|5
1721252760000|2024-07-17 21:46:00|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721252790000|2024-07-17 21:46:30|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721252800000|2024-07-17 21:46:40|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721252820000|2024-07-17 21:47:00|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721252830000|2024-07-17 21:47:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721252840000|2024-07-17 21:47:20|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|10
1721252870000|2024-07-17 21:47:50|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|4
1721252920000|2024-07-17 21:48:40|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721252930000|2024-07-17 21:48:50|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721252950000|2024-07-17 21:49:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721252970000|2024-07-17 21:49:30|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721252980000|2024-07-17 21:49:40|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721252990000|2024-07-17 21:49:50|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|4
1721253000000|2024-07-17 21:50:00|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721253010000|2024-07-17 21:50:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721253020000|2024-07-17 21:50:20|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|8
1721253030000|2024-07-17 21:50:30|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|4
1721253040000|2024-07-17 21:50:40|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721253050000|2024-07-17 21:50:50|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721253060000|2024-07-17 21:51:00|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|7
1721253200000|2024-07-17 21:53:20|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721253210000|2024-07-17 21:53:30|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|3
1721253240000|2024-07-17 21:54:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721253260000|2024-07-17 21:54:20|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721253300000|2024-07-17 21:55:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721253310000|2024-07-17 21:55:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721253320000|2024-07-17 21:55:20|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721253330000|2024-07-17 21:55:30|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721253340000|2024-07-17 21:55:40|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721253410000|2024-07-17 21:56:50|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|3
1721253420000|2024-07-17 21:57:00|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|4
1721253430000|2024-07-17 21:57:10|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721253440000|2024-07-17 21:57:20|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721253450000|2024-07-17 21:57:30|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721253500000|2024-07-17 21:58:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721253510000|2024-07-17 21:58:30|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|7
1721253520000|2024-07-17 21:58:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721253530000|2024-07-17 21:58:50|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|2
1721253540000|2024-07-17 21:59:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721253550000|2024-07-17 21:59:10|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721253560000|2024-07-17 21:59:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721253570000|2024-07-17 21:59:30|60.64|60.34|60.58|60.28|60.64|60.34|60.57|60.27|6
1721253600000|2024-07-17 22:00:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|2
1721253610000|2024-07-17 22:00:10|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721253620000|2024-07-17 22:00:20|60.64|60.34|60.68|60.38|60.69|60.39|60.63|60.33|11
1721253630000|2024-07-17 22:00:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721253640000|2024-07-17 22:00:40|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|3
1721253650000|2024-07-17 22:00:50|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721253660000|2024-07-17 22:01:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721253670000|2024-07-17 22:01:10|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721253680000|2024-07-17 22:01:20|60.68|60.38|60.67|60.37|60.69|60.39|60.67|60.37|4
1721253690000|2024-07-17 22:01:30|60.66|60.36|60.68|60.38|60.68|60.38|60.64|60.34|6
1721253700000|2024-07-17 22:01:40|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|7
1721253710000|2024-07-17 22:01:50|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|15
1721253720000|2024-07-17 22:02:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721253780000|2024-07-17 22:03:00|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721253790000|2024-07-17 22:03:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721253800000|2024-07-17 22:03:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721253820000|2024-07-17 22:03:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721253840000|2024-07-17 22:04:00|60.66|60.36|60.71|60.41|60.71|60.41|60.66|60.36|6
1721253850000|2024-07-17 22:04:10|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721253860000|2024-07-17 22:04:20|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|11
1721253870000|2024-07-17 22:04:30|60.68|60.38|60.71|60.41|60.72|60.42|60.68|60.38|7
1721253880000|2024-07-17 22:04:40|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721253890000|2024-07-17 22:04:50|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|7
1721253900000|2024-07-17 22:05:00|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|7
1721253910000|2024-07-17 22:05:10|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721253920000|2024-07-17 22:05:20|60.72|60.42|60.74|60.44|60.75|60.45|60.71|60.41|8
1721253930000|2024-07-17 22:05:30|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|5
1721253940000|2024-07-17 22:05:40|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|9
1721253950000|2024-07-17 22:05:50|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|13
1721253960000|2024-07-17 22:06:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721253970000|2024-07-17 22:06:10|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|7
1721253980000|2024-07-17 22:06:20|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|7
1721253990000|2024-07-17 22:06:30|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|16
1721254000000|2024-07-17 22:06:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721254010000|2024-07-17 22:06:50|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|8
1721254020000|2024-07-17 22:07:00|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|9
1721254030000|2024-07-17 22:07:10|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|6
1721254040000|2024-07-17 22:07:20|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|11
1721254050000|2024-07-17 22:07:30|60.81|60.51|60.82|60.52|60.86|60.56|60.81|60.51|18
1721254060000|2024-07-17 22:07:40|60.81|60.51|60.81|60.51|60.83|60.53|60.81|60.51|5
1721254070000|2024-07-17 22:07:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721254080000|2024-07-17 22:08:00|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|5
1721254090000|2024-07-17 22:08:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|24
1721254130000|2024-07-17 22:08:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721254140000|2024-07-17 22:09:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721254150000|2024-07-17 22:09:10|60.77|60.47|60.71|60.41|60.77|60.47|60.71|60.41|5
1721254160000|2024-07-17 22:09:20|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721254170000|2024-07-17 22:09:30|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721254180000|2024-07-17 22:09:40|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721254190000|2024-07-17 22:09:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|3
1721254200000|2024-07-17 22:10:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721254210000|2024-07-17 22:10:10|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721254220000|2024-07-17 22:10:20|60.65|60.35|60.62|60.32|60.66|60.36|60.62|60.32|6
1721254230000|2024-07-17 22:10:30|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|7
1721254240000|2024-07-17 22:10:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721254250000|2024-07-17 22:10:50|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721254260000|2024-07-17 22:11:00|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721254280000|2024-07-17 22:11:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721254290000|2024-07-17 22:11:30|60.62|60.32|60.66|60.36|60.66|60.36|60.62|60.32|12
1721254320000|2024-07-17 22:12:00|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|7
1721254330000|2024-07-17 22:12:10|60.7|60.4|60.69|60.39|60.71|60.41|60.69|60.39|6
1721254340000|2024-07-17 22:12:20|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721254370000|2024-07-17 22:12:50|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721254380000|2024-07-17 22:13:00|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721254390000|2024-07-17 22:13:10|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721254400000|2024-07-17 22:13:20|60.65|60.35|60.64|60.34|60.65|60.35|60.61|60.31|4
1721254420000|2024-07-17 22:13:40|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721254430000|2024-07-17 22:13:50|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721254450000|2024-07-17 22:14:10|60.61|60.31|60.64|60.34|60.65|60.35|60.6|60.3|13
1721254460000|2024-07-17 22:14:20|60.65|60.35|60.61|60.31|60.65|60.35|60.61|60.31|6
1721254480000|2024-07-17 22:14:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|13
1721254490000|2024-07-17 22:14:50|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|8
1721254500000|2024-07-17 22:15:00|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|10
1721254510000|2024-07-17 22:15:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721254520000|2024-07-17 22:15:20|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|5
1721254530000|2024-07-17 22:15:30|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|9
1721254550000|2024-07-17 22:15:50|60.62|60.32|60.65|60.35|60.65|60.35|60.61|60.31|4
1721254560000|2024-07-17 22:16:00|60.64|60.34|60.64|60.34|60.64|60.34|60.61|60.31|9
1721254570000|2024-07-17 22:16:10|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721254590000|2024-07-17 22:16:30|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721254600000|2024-07-17 22:16:40|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721254610000|2024-07-17 22:16:50|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|6
1721254620000|2024-07-17 22:17:00|60.62|60.32|60.64|60.34|60.64|60.34|60.6|60.3|12
1721254630000|2024-07-17 22:17:10|60.65|60.35|60.62|60.32|60.65|60.35|60.61|60.31|8
1721254640000|2024-07-17 22:17:20|60.61|60.31|60.6|60.3|60.62|60.32|60.6|60.3|10
1721254650000|2024-07-17 22:17:30|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|3
1721254660000|2024-07-17 22:17:40|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721254670000|2024-07-17 22:17:50|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|9
1721254680000|2024-07-17 22:18:00|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|4
1721254690000|2024-07-17 22:18:10|60.6|60.3|60.6|60.3|60.62|60.32|60.6|60.3|12
1721254700000|2024-07-17 22:18:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721254710000|2024-07-17 22:18:30|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|5
1721254720000|2024-07-17 22:18:40|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721254730000|2024-07-17 22:18:50|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|6
1721254740000|2024-07-17 22:19:00|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|8
1721254750000|2024-07-17 22:19:10|60.57|60.27|60.57|60.27|60.58|60.28|60.55|60.25|15
1721254760000|2024-07-17 22:19:20|60.56|60.26|60.55|60.25|60.58|60.28|60.55|60.25|14
1721254770000|2024-07-17 22:19:30|60.57|60.27|60.51|60.21|60.58|60.28|60.5|60.2|12
1721254780000|2024-07-17 22:19:40|60.5|60.2|60.46|60.16|60.53|60.23|60.46|60.16|9
1721254790000|2024-07-17 22:19:50|60.47|60.17|60.47|60.17|60.48|60.18|60.45|60.15|9
1721254800000|2024-07-17 22:20:00|60.48|60.18|60.5|60.2|60.51|60.21|60.47|60.17|18
1721254810000|2024-07-17 22:20:10|60.51|60.21|60.55|60.25|60.56|60.26|60.5|60.2|18
1721254820000|2024-07-17 22:20:20|60.54|60.24|60.51|60.21|60.54|60.24|60.51|60.21|18
1721254830000|2024-07-17 22:20:30|60.5|60.2|60.51|60.21|60.53|60.23|60.5|60.2|10
1721254840000|2024-07-17 22:20:40|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|13
1721254850000|2024-07-17 22:20:50|60.52|60.22|60.53|60.23|60.53|60.23|60.51|60.21|12
1721254860000|2024-07-17 22:21:00|60.52|60.22|60.56|60.26|60.56|60.26|60.5|60.2|14
1721254870000|2024-07-17 22:21:10|60.57|60.27|60.57|60.27|60.6|60.3|60.57|60.27|14
1721254880000|2024-07-17 22:21:20|60.58|60.28|60.58|60.28|60.6|60.3|60.57|60.27|20
1721254890000|2024-07-17 22:21:30|60.59|60.29|60.62|60.32|60.62|60.32|60.57|60.27|14
1721254900000|2024-07-17 22:21:40|60.59|60.29|60.59|60.29|60.62|60.32|60.59|60.29|15
1721254910000|2024-07-17 22:21:50|60.6|60.3|60.57|60.27|60.61|60.31|60.57|60.27|12
1721254920000|2024-07-17 22:22:00|60.6|60.3|60.57|60.27|60.6|60.3|60.56|60.26|12
1721254930000|2024-07-17 22:22:10|60.58|60.28|60.59|60.29|60.6|60.3|60.57|60.27|16
1721254940000|2024-07-17 22:22:20|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|8
1721254950000|2024-07-17 22:22:30|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|10
1721254960000|2024-07-17 22:22:40|60.56|60.26|60.57|60.27|60.59|60.29|60.56|60.26|11
1721254970000|2024-07-17 22:22:50|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|5
1721254980000|2024-07-17 22:23:00|60.57|60.27|60.61|60.31|60.62|60.32|60.57|60.27|20
1721254990000|2024-07-17 22:23:10|60.62|60.32|60.61|60.31|60.63|60.33|60.6|60.3|11
1721255000000|2024-07-17 22:23:20|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|6
1721255010000|2024-07-17 22:23:30|60.61|60.31|60.6|60.3|60.62|60.32|60.6|60.3|11
1721255020000|2024-07-17 22:23:40|60.61|60.31|60.61|60.31|60.62|60.32|60.6|60.3|11
1721255030000|2024-07-17 22:23:50|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|13
1721255040000|2024-07-17 22:24:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721255050000|2024-07-17 22:24:10|60.6|60.3|60.62|60.32|60.62|60.32|60.59|60.29|12
1721255060000|2024-07-17 22:24:20|60.61|60.31|60.64|60.34|60.66|60.36|60.61|60.31|21
1721255070000|2024-07-17 22:24:30|60.63|60.33|60.67|60.37|60.68|60.38|60.63|60.33|18
1721255080000|2024-07-17 22:24:40|60.69|60.39|60.68|60.38|60.69|60.39|60.67|60.37|8
1721255090000|2024-07-17 22:24:50|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|7
1721255100000|2024-07-17 22:25:00|60.68|60.38|60.64|60.34|60.68|60.38|60.63|60.33|11
1721255110000|2024-07-17 22:25:10|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|10
1721255120000|2024-07-17 22:25:20|60.61|60.31|60.64|60.34|60.64|60.34|60.6|60.3|10
1721255130000|2024-07-17 22:25:30|60.63|60.33|60.67|60.37|60.67|60.37|60.63|60.33|7
1721255140000|2024-07-17 22:25:40|60.65|60.35|60.67|60.37|60.68|60.38|60.64|60.34|19
1721255150000|2024-07-17 22:25:50|60.66|60.36|60.65|60.35|60.67|60.37|60.63|60.33|15
1721255160000|2024-07-17 22:26:00|60.63|60.33|60.7|60.4|60.7|60.4|60.63|60.33|24
1721255170000|2024-07-17 22:26:10|60.67|60.37|60.7|60.4|60.71|60.41|60.67|60.37|13
1721255180000|2024-07-17 22:26:20|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|9
1721255190000|2024-07-17 22:26:30|60.7|60.4|60.68|60.38|60.71|60.41|60.68|60.38|8
1721255200000|2024-07-17 22:26:40|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|15
1721255210000|2024-07-17 22:26:50|60.7|60.4|60.69|60.39|60.7|60.4|60.67|60.37|8
1721255220000|2024-07-17 22:27:00|60.68|60.38|60.67|60.37|60.69|60.39|60.66|60.36|11
1721255230000|2024-07-17 22:27:10|60.68|60.38|60.68|60.38|60.68|60.38|60.66|60.36|6
1721255240000|2024-07-17 22:27:20|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|6
1721255250000|2024-07-17 22:27:30|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721255260000|2024-07-17 22:27:40|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|7
1721255270000|2024-07-17 22:27:50|60.67|60.37|60.68|60.38|60.68|60.38|60.66|60.36|7
1721255280000|2024-07-17 22:28:00|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|7
1721255290000|2024-07-17 22:28:10|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|8
1721255300000|2024-07-17 22:28:20|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|6
1721255310000|2024-07-17 22:28:30|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|17
1721255320000|2024-07-17 22:28:40|60.68|60.38|60.69|60.39|60.7|60.4|60.67|60.37|10
1721255330000|2024-07-17 22:28:50|60.7|60.4|60.7|60.4|60.71|60.41|60.68|60.38|9
1721255340000|2024-07-17 22:29:00|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|5
1721255350000|2024-07-17 22:29:10|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|7
1721255360000|2024-07-17 22:29:20|60.71|60.41|60.72|60.42|60.73|60.43|60.7|60.4|11
1721255370000|2024-07-17 22:29:30|60.73|60.43|60.72|60.42|60.73|60.43|60.7|60.4|8
1721255380000|2024-07-17 22:29:40|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|8
1721255390000|2024-07-17 22:29:50|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|14
1721255400000|2024-07-17 22:30:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721255450000|2024-07-17 22:30:50|60.69|60.39|60.66|60.36|60.69|60.39|60.66|60.36|6
1721255460000|2024-07-17 22:31:00|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|7
1721255470000|2024-07-17 22:31:10|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|4
1721255480000|2024-07-17 22:31:20|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721255490000|2024-07-17 22:31:30|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|4
1721255500000|2024-07-17 22:31:40|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721255510000|2024-07-17 22:31:50|60.67|60.37|60.7|60.4|60.7|60.4|60.67|60.37|6
1721255520000|2024-07-17 22:32:00|60.71|60.41|60.74|60.44|60.75|60.45|60.7|60.4|17
1721255530000|2024-07-17 22:32:10|60.73|60.43|60.7|60.4|60.74|60.44|60.7|60.4|9
1721255540000|2024-07-17 22:32:20|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|3
1721255550000|2024-07-17 22:32:30|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721255560000|2024-07-17 22:32:40|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721255570000|2024-07-17 22:32:50|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721255580000|2024-07-17 22:33:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721255590000|2024-07-17 22:33:10|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721255600000|2024-07-17 22:33:20|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721255610000|2024-07-17 22:33:30|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|11
1721255620000|2024-07-17 22:33:40|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|8
1721255630000|2024-07-17 22:33:50|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721255640000|2024-07-17 22:34:00|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721255650000|2024-07-17 22:34:10|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|8
1721255660000|2024-07-17 22:34:20|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721255670000|2024-07-17 22:34:30|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721255680000|2024-07-17 22:34:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|6
1721255690000|2024-07-17 22:34:50|60.69|60.39|60.66|60.36|60.69|60.39|60.66|60.36|3
1721255700000|2024-07-17 22:35:00|60.65|60.35|60.61|60.31|60.65|60.35|60.6|60.3|7
1721255710000|2024-07-17 22:35:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721255720000|2024-07-17 22:35:20|60.58|60.28|60.54|60.24|60.58|60.28|60.53|60.23|13
1721255730000|2024-07-17 22:35:30|60.53|60.23|60.49|60.19|60.53|60.23|60.49|60.19|7
1721255740000|2024-07-17 22:35:40|60.5|60.2|60.48|60.18|60.5|60.2|60.46|60.16|10
1721255750000|2024-07-17 22:35:50|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|6
1721255760000|2024-07-17 22:36:00|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|3
1721255770000|2024-07-17 22:36:10|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|4
1721255780000|2024-07-17 22:36:20|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|3
1721255790000|2024-07-17 22:36:30|60.45|60.15|60.46|60.16|60.47|60.17|60.43|60.13|7
1721255800000|2024-07-17 22:36:40|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721255810000|2024-07-17 22:36:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721255820000|2024-07-17 22:37:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721255830000|2024-07-17 22:37:10|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|4
1721255850000|2024-07-17 22:37:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721255870000|2024-07-17 22:37:50|60.45|60.15|60.41|60.11|60.45|60.15|60.4|60.1|9
1721255880000|2024-07-17 22:38:00|60.42|60.12|60.48|60.18|60.48|60.18|60.42|60.12|11
1721255890000|2024-07-17 22:38:10|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721255900000|2024-07-17 22:38:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721255910000|2024-07-17 22:38:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721255920000|2024-07-17 22:38:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721255930000|2024-07-17 22:38:50|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721255940000|2024-07-17 22:39:00|60.47|60.17|60.48|60.18|60.48|60.18|60.46|60.16|4
1721255980000|2024-07-17 22:39:40|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721256000000|2024-07-17 22:40:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721256010000|2024-07-17 22:40:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721256020000|2024-07-17 22:40:20|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256040000|2024-07-17 22:40:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256060000|2024-07-17 22:41:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721256070000|2024-07-17 22:41:10|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721256080000|2024-07-17 22:41:20|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721256090000|2024-07-17 22:41:30|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721256100000|2024-07-17 22:41:40|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|4
1721256110000|2024-07-17 22:41:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721256120000|2024-07-17 22:42:00|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|12
1721256130000|2024-07-17 22:42:10|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|7
1721256140000|2024-07-17 22:42:20|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721256150000|2024-07-17 22:42:30|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721256160000|2024-07-17 22:42:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721256180000|2024-07-17 22:43:00|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721256190000|2024-07-17 22:43:10|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|6
1721256200000|2024-07-17 22:43:20|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|9
1721256210000|2024-07-17 22:43:30|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721256220000|2024-07-17 22:43:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721256230000|2024-07-17 22:43:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721256250000|2024-07-17 22:44:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721256260000|2024-07-17 22:44:20|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256310000|2024-07-17 22:45:10|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256330000|2024-07-17 22:45:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256360000|2024-07-17 22:46:00|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|19
1721256370000|2024-07-17 22:46:10|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|14
1721256380000|2024-07-17 22:46:20|60.53|60.23|60.53|60.23|60.54|60.24|60.52|60.22|5
1721256390000|2024-07-17 22:46:30|60.54|60.24|60.53|60.23|60.55|60.25|60.53|60.23|12
1721256400000|2024-07-17 22:46:40|60.54|60.24|60.51|60.21|60.54|60.24|60.51|60.21|5
1721256410000|2024-07-17 22:46:50|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|6
1721256420000|2024-07-17 22:47:00|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|8
1721256430000|2024-07-17 22:47:10|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|3
1721256440000|2024-07-17 22:47:20|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|11
1721256450000|2024-07-17 22:47:30|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|5
1721256460000|2024-07-17 22:47:40|60.51|60.21|60.52|60.22|60.53|60.23|60.5|60.2|14
1721256470000|2024-07-17 22:47:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|9
1721256480000|2024-07-17 22:48:00|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|3
1721256490000|2024-07-17 22:48:10|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|13
1721256500000|2024-07-17 22:48:20|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|5
1721256510000|2024-07-17 22:48:30|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721256520000|2024-07-17 22:48:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721256530000|2024-07-17 22:48:50|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|13
1721256540000|2024-07-17 22:49:00|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|9
1721256550000|2024-07-17 22:49:10|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|6
1721256560000|2024-07-17 22:49:20|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|4
1721256570000|2024-07-17 22:49:30|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721256590000|2024-07-17 22:49:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|8
1721256600000|2024-07-17 22:50:00|60.53|60.23|60.52|60.22|60.53|60.23|60.51|60.21|12
1721256610000|2024-07-17 22:50:10|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|8
1721256620000|2024-07-17 22:50:20|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721256630000|2024-07-17 22:50:30|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|10
1721256640000|2024-07-17 22:50:40|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|9
1721256650000|2024-07-17 22:50:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|4
1721256660000|2024-07-17 22:51:00|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|7
1721256670000|2024-07-17 22:51:10|60.5|60.2|60.5|60.2|60.51|60.21|60.49|60.19|11
1721256680000|2024-07-17 22:51:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721256690000|2024-07-17 22:51:30|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721256700000|2024-07-17 22:51:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721256720000|2024-07-17 22:52:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721256750000|2024-07-17 22:52:30|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721256760000|2024-07-17 22:52:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721256770000|2024-07-17 22:52:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721256780000|2024-07-17 22:53:00|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721256800000|2024-07-17 22:53:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721256820000|2024-07-17 22:53:40|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|6
1721256830000|2024-07-17 22:53:50|60.52|60.22|60.52|60.22|60.54|60.24|60.52|60.22|8
1721256850000|2024-07-17 22:54:10|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|5
1721256860000|2024-07-17 22:54:20|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721256880000|2024-07-17 22:54:40|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721256890000|2024-07-17 22:54:50|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721256900000|2024-07-17 22:55:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721256920000|2024-07-17 22:55:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721256930000|2024-07-17 22:55:30|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|5
1721256940000|2024-07-17 22:55:40|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721256950000|2024-07-17 22:55:50|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721256960000|2024-07-17 22:56:00|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|5
1721256970000|2024-07-17 22:56:10|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|3
1721256980000|2024-07-17 22:56:20|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721257010000|2024-07-17 22:56:50|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|8
1721257020000|2024-07-17 22:57:00|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721257030000|2024-07-17 22:57:10|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|10
1721257040000|2024-07-17 22:57:20|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721257050000|2024-07-17 22:57:30|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|6
1721257060000|2024-07-17 22:57:40|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|5
1721257070000|2024-07-17 22:57:50|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|7
1721257080000|2024-07-17 22:58:00|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|8
1721257090000|2024-07-17 22:58:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721257100000|2024-07-17 22:58:20|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|7
1721257120000|2024-07-17 22:58:40|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|5
1721257130000|2024-07-17 22:58:50|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|3
1721257140000|2024-07-17 22:59:00|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|4
1721257150000|2024-07-17 22:59:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|6
1721257160000|2024-07-17 22:59:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721257170000|2024-07-17 22:59:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721257180000|2024-07-17 22:59:40|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721257190000|2024-07-17 22:59:50|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721257200000|2024-07-17 23:00:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721257220000|2024-07-17 23:00:20|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721257240000|2024-07-17 23:00:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|2
1721257260000|2024-07-17 23:01:00|60.53|60.23|60.53|60.23|60.54|60.24|60.52|60.22|5
1721257270000|2024-07-17 23:01:10|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721257290000|2024-07-17 23:01:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721257300000|2024-07-17 23:01:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721257310000|2024-07-17 23:01:50|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721257320000|2024-07-17 23:02:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|2
1721257340000|2024-07-17 23:02:20|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721257350000|2024-07-17 23:02:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721257360000|2024-07-17 23:02:40|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721257370000|2024-07-17 23:02:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721257380000|2024-07-17 23:03:00|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721257400000|2024-07-17 23:03:20|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721257440000|2024-07-17 23:04:00|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721257450000|2024-07-17 23:04:10|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721257470000|2024-07-17 23:04:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721257490000|2024-07-17 23:04:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721257500000|2024-07-17 23:05:00|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|3
1721257530000|2024-07-17 23:05:30|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721257540000|2024-07-17 23:05:40|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721257550000|2024-07-17 23:05:50|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|3
1721257560000|2024-07-17 23:06:00|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|3
1721257570000|2024-07-17 23:06:10|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721257600000|2024-07-17 23:06:40|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721257610000|2024-07-17 23:06:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721257620000|2024-07-17 23:07:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721257630000|2024-07-17 23:07:10|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721257640000|2024-07-17 23:07:20|60.57|60.27|60.58|60.28|60.59|60.29|60.56|60.26|8
1721257650000|2024-07-17 23:07:30|60.57|60.27|60.57|60.27|60.57|60.27|60.56|60.26|3
1721257660000|2024-07-17 23:07:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|8
1721257680000|2024-07-17 23:08:00|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721257700000|2024-07-17 23:08:20|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|9
1721257710000|2024-07-17 23:08:30|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|4
1721257720000|2024-07-17 23:08:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|5
1721257740000|2024-07-17 23:09:00|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|8
1721257750000|2024-07-17 23:09:10|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|11
1721257760000|2024-07-17 23:09:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721257770000|2024-07-17 23:09:30|60.58|60.28|60.55|60.25|60.58|60.28|60.55|60.25|10
1721257780000|2024-07-17 23:09:40|60.54|60.24|60.51|60.21|60.55|60.25|60.51|60.21|5
1721257800000|2024-07-17 23:10:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721257810000|2024-07-17 23:10:10|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|9
1721257820000|2024-07-17 23:10:20|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|7
1721257840000|2024-07-17 23:10:40|60.54|60.24|60.55|60.25|60.56|60.26|60.54|60.24|4
1721257850000|2024-07-17 23:10:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721257860000|2024-07-17 23:11:00|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721257870000|2024-07-17 23:11:10|60.57|60.27|60.57|60.27|60.57|60.27|60.56|60.26|5
1721257880000|2024-07-17 23:11:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721257900000|2024-07-17 23:11:40|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721257960000|2024-07-17 23:12:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721257970000|2024-07-17 23:12:50|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721257980000|2024-07-17 23:13:00|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721257990000|2024-07-17 23:13:10|60.52|60.22|60.53|60.23|60.54|60.24|60.52|60.22|6
1721258000000|2024-07-17 23:13:20|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721258010000|2024-07-17 23:13:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721258030000|2024-07-17 23:13:50|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721258040000|2024-07-17 23:14:00|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721258080000|2024-07-17 23:14:40|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721258100000|2024-07-17 23:15:00|60.5|60.2|60.53|60.23|60.53|60.23|60.5|60.2|8
1721258110000|2024-07-17 23:15:10|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721258120000|2024-07-17 23:15:20|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721258130000|2024-07-17 23:15:30|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|8
1721258140000|2024-07-17 23:15:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|8
1721258150000|2024-07-17 23:15:50|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|4
1721258160000|2024-07-17 23:16:00|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|3
1721258170000|2024-07-17 23:16:10|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|6
1721258180000|2024-07-17 23:16:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721258190000|2024-07-17 23:16:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|4
1721258200000|2024-07-17 23:16:40|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|5
1721258210000|2024-07-17 23:16:50|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|3
1721258220000|2024-07-17 23:17:00|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721258230000|2024-07-17 23:17:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721258240000|2024-07-17 23:17:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721258250000|2024-07-17 23:17:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721258260000|2024-07-17 23:17:40|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|3
1721258270000|2024-07-17 23:17:50|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721258280000|2024-07-17 23:18:00|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721258290000|2024-07-17 23:18:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721258300000|2024-07-17 23:18:20|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|10
1721258310000|2024-07-17 23:18:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|12
1721258320000|2024-07-17 23:18:40|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|19
1721258330000|2024-07-17 23:18:50|60.48|60.18|60.52|60.22|60.52|60.22|60.48|60.18|7
1721258340000|2024-07-17 23:19:00|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|4
1721258350000|2024-07-17 23:19:10|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721258370000|2024-07-17 23:19:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721258380000|2024-07-17 23:19:40|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721258400000|2024-07-17 23:20:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721258410000|2024-07-17 23:20:10|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721258420000|2024-07-17 23:20:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721258440000|2024-07-17 23:20:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721258450000|2024-07-17 23:20:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721258490000|2024-07-17 23:21:30|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721258500000|2024-07-17 23:21:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721258520000|2024-07-17 23:22:00|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|3
1721258570000|2024-07-17 23:22:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721258580000|2024-07-17 23:23:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721258600000|2024-07-17 23:23:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721258610000|2024-07-17 23:23:30|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|5
1721258630000|2024-07-17 23:23:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721258640000|2024-07-17 23:24:00|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|4
1721258660000|2024-07-17 23:24:20|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|4
1721258670000|2024-07-17 23:24:30|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|7
1721258680000|2024-07-17 23:24:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721258690000|2024-07-17 23:24:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|11
1721258700000|2024-07-17 23:25:00|60.49|60.19|60.5|60.2|60.5|60.2|60.48|60.18|11
1721258710000|2024-07-17 23:25:10|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|5
1721258720000|2024-07-17 23:25:20|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721258730000|2024-07-17 23:25:30|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721258750000|2024-07-17 23:25:50|60.51|60.21|60.52|60.22|60.53|60.23|60.5|60.2|5
1721258760000|2024-07-17 23:26:00|60.53|60.23|60.55|60.25|60.55|60.25|60.52|60.22|5
1721258770000|2024-07-17 23:26:10|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|12
1721258780000|2024-07-17 23:26:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|9
1721258790000|2024-07-17 23:26:30|60.57|60.27|60.57|60.27|60.57|60.27|60.55|60.25|11
1721258800000|2024-07-17 23:26:40|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721258810000|2024-07-17 23:26:50|60.57|60.27|60.6|60.3|60.6|60.3|60.57|60.27|11
1721258820000|2024-07-17 23:27:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|7
1721258830000|2024-07-17 23:27:10|60.62|60.32|60.6|60.3|60.62|60.32|60.59|60.29|9
1721258840000|2024-07-17 23:27:20|60.57|60.27|60.58|60.28|60.6|60.3|60.57|60.27|3
1721258850000|2024-07-17 23:27:30|60.59|60.29|60.58|60.28|60.6|60.3|60.57|60.27|9
1721258860000|2024-07-17 23:27:40|60.57|60.27|60.59|60.29|60.6|60.3|60.57|60.27|7
1721258870000|2024-07-17 23:27:50|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|2
1721258880000|2024-07-17 23:28:00|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|10
1721258890000|2024-07-17 23:28:10|60.58|60.28|60.58|60.28|60.6|60.3|60.58|60.28|3
1721258900000|2024-07-17 23:28:20|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|2
1721258910000|2024-07-17 23:28:30|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|5
1721258920000|2024-07-17 23:28:40|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|3
1721258930000|2024-07-17 23:28:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721258940000|2024-07-17 23:29:00|60.6|60.3|60.6|60.3|60.6|60.3|60.58|60.28|3
1721258950000|2024-07-17 23:29:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721258960000|2024-07-17 23:29:20|60.58|60.28|60.58|60.28|60.6|60.3|60.58|60.28|3
1721258970000|2024-07-17 23:29:30|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|6
1721258980000|2024-07-17 23:29:40|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|5
1721258990000|2024-07-17 23:29:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721259000000|2024-07-17 23:30:00|60.59|60.29|60.59|60.29|60.61|60.31|60.58|60.28|6
1721259010000|2024-07-17 23:30:10|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721259020000|2024-07-17 23:30:20|60.61|60.31|60.63|60.33|60.64|60.34|60.6|60.3|14
1721259030000|2024-07-17 23:30:30|60.64|60.34|60.68|60.38|60.68|60.38|60.63|60.33|15
1721259040000|2024-07-17 23:30:40|60.67|60.37|60.69|60.39|60.7|60.4|60.67|60.37|5
1721259050000|2024-07-17 23:30:50|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721259060000|2024-07-17 23:31:00|60.71|60.41|60.71|60.41|60.71|60.41|60.69|60.39|9
1721259070000|2024-07-17 23:31:10|60.7|60.4|60.71|60.41|60.71|60.41|60.69|60.39|14
1721259080000|2024-07-17 23:31:20|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|6
1721259090000|2024-07-17 23:31:30|60.72|60.42|60.69|60.39|60.72|60.42|60.69|60.39|8
1721259100000|2024-07-17 23:31:40|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|5
1721259110000|2024-07-17 23:31:50|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|4
1721259120000|2024-07-17 23:32:00|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|3
1721259130000|2024-07-17 23:32:10|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721259140000|2024-07-17 23:32:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721259150000|2024-07-17 23:32:30|60.67|60.37|60.68|60.38|60.69|60.39|60.66|60.36|8
1721259160000|2024-07-17 23:32:40|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|8
1721259170000|2024-07-17 23:32:50|60.69|60.39|60.66|60.36|60.69|60.39|60.66|60.36|6
1721259190000|2024-07-17 23:33:10|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721259200000|2024-07-17 23:33:20|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|5
1721259210000|2024-07-17 23:33:30|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|11
1721259220000|2024-07-17 23:33:40|60.6|60.3|60.6|60.3|60.6|60.3|60.58|60.28|11
1721259230000|2024-07-17 23:33:50|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|9
1721259240000|2024-07-17 23:34:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|8
1721259250000|2024-07-17 23:34:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721259270000|2024-07-17 23:34:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721259290000|2024-07-17 23:34:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721259310000|2024-07-17 23:35:10|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721259320000|2024-07-17 23:35:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721259330000|2024-07-17 23:35:30|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721259340000|2024-07-17 23:35:40|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721259350000|2024-07-17 23:35:50|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721259360000|2024-07-17 23:36:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721259370000|2024-07-17 23:36:10|60.59|60.29|60.61|60.31|60.63|60.33|60.59|60.29|8
1721259380000|2024-07-17 23:36:20|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|6
1721259390000|2024-07-17 23:36:30|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|4
1721259400000|2024-07-17 23:36:40|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|5
1721259410000|2024-07-17 23:36:50|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|4
1721259420000|2024-07-17 23:37:00|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|5
1721259430000|2024-07-17 23:37:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721259440000|2024-07-17 23:37:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721259450000|2024-07-17 23:37:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721259460000|2024-07-17 23:37:40|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721259480000|2024-07-17 23:38:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|17
1721259490000|2024-07-17 23:38:10|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|7
1721259500000|2024-07-17 23:38:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721259510000|2024-07-17 23:38:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721259570000|2024-07-17 23:39:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721259600000|2024-07-17 23:40:00|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|5
1721259610000|2024-07-17 23:40:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|9
1721259620000|2024-07-17 23:40:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|8
1721259630000|2024-07-17 23:40:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721259640000|2024-07-17 23:40:40|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721259670000|2024-07-17 23:41:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721259680000|2024-07-17 23:41:20|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|5
1721259690000|2024-07-17 23:41:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721259720000|2024-07-17 23:42:00|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721259750000|2024-07-17 23:42:30|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721259760000|2024-07-17 23:42:40|60.54|60.24|60.49|60.19|60.54|60.24|60.49|60.19|4
1721259770000|2024-07-17 23:42:50|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|4
1721259780000|2024-07-17 23:43:00|60.5|60.2|60.48|60.18|60.5|60.2|60.47|60.17|7
1721259800000|2024-07-17 23:43:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721259810000|2024-07-17 23:43:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721259820000|2024-07-17 23:43:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721259830000|2024-07-17 23:43:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721259840000|2024-07-17 23:44:00|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|7
1721259850000|2024-07-17 23:44:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721259860000|2024-07-17 23:44:20|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|7
1721259870000|2024-07-17 23:44:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|5
1721259880000|2024-07-17 23:44:40|60.5|60.2|60.5|60.2|60.5|60.2|60.48|60.18|8
1721259890000|2024-07-17 23:44:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721259900000|2024-07-17 23:45:00|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721259910000|2024-07-17 23:45:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721259930000|2024-07-17 23:45:30|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721259940000|2024-07-17 23:45:40|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721259950000|2024-07-17 23:45:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721259960000|2024-07-17 23:46:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721259970000|2024-07-17 23:46:10|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721260020000|2024-07-17 23:47:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721260050000|2024-07-17 23:47:30|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721260060000|2024-07-17 23:47:40|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|5
1721260070000|2024-07-17 23:47:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721260080000|2024-07-17 23:48:00|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721260090000|2024-07-17 23:48:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721260100000|2024-07-17 23:48:20|60.4|60.1|60.37|60.07|60.41|60.11|60.37|60.07|9
1721260110000|2024-07-17 23:48:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721260120000|2024-07-17 23:48:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|8
1721260130000|2024-07-17 23:48:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721260140000|2024-07-17 23:49:00|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|3
1721260150000|2024-07-17 23:49:10|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|6
1721260180000|2024-07-17 23:49:40|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721260190000|2024-07-17 23:49:50|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|5
1721260200000|2024-07-17 23:50:00|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|5
1721260210000|2024-07-17 23:50:10|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|7
1721260220000|2024-07-17 23:50:20|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721260240000|2024-07-17 23:50:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721260250000|2024-07-17 23:50:50|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721260280000|2024-07-17 23:51:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721260290000|2024-07-17 23:51:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721260300000|2024-07-17 23:51:40|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721260310000|2024-07-17 23:51:50|60.34|60.04|60.32|60.02|60.34|60.04|60.31|60.01|5
1721260320000|2024-07-17 23:52:00|60.31|60.01|60.32|60.02|60.32|60.02|60.31|60.01|6
1721260330000|2024-07-17 23:52:10|60.31|60.01|60.31|60.01|60.32|60.02|60.31|60.01|5
1721260340000|2024-07-17 23:52:20|60.3|60|60.24|59.94|60.3|60|60.22|59.92|16
1721260350000|2024-07-17 23:52:30|60.25|59.95|60.26|59.96|60.26|59.96|60.24|59.94|4
1721260360000|2024-07-17 23:52:40|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|8
1721260370000|2024-07-17 23:52:50|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|6
1721260380000|2024-07-17 23:53:00|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721260390000|2024-07-17 23:53:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721260410000|2024-07-17 23:53:30|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|4
1721260420000|2024-07-17 23:53:40|60.22|59.92|60.23|59.93|60.23|59.93|60.2|59.9|7
1721260460000|2024-07-17 23:54:20|60.22|59.92|60.17|59.87|60.22|59.92|60.17|59.87|7
1721260490000|2024-07-17 23:54:50|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721260500000|2024-07-17 23:55:00|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721260530000|2024-07-17 23:55:30|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|5
1721260540000|2024-07-17 23:55:40|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|11
1721260550000|2024-07-17 23:55:50|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721260560000|2024-07-17 23:56:00|60.17|59.87|60.19|59.89|60.19|59.89|60.16|59.86|4
1721260570000|2024-07-17 23:56:10|60.2|59.9|60.2|59.9|60.22|59.92|60.19|59.89|12
1721260580000|2024-07-17 23:56:20|60.21|59.91|60.25|59.95|60.25|59.95|60.2|59.9|7
1721260590000|2024-07-17 23:56:30|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|6
1721260600000|2024-07-17 23:56:40|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|8
1721260610000|2024-07-17 23:56:50|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|7
1721260620000|2024-07-17 23:57:00|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|14
1721260630000|2024-07-17 23:57:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|13
1721260640000|2024-07-17 23:57:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|5
1721260650000|2024-07-17 23:57:30|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721260660000|2024-07-17 23:57:40|60.25|59.95|60.23|59.93|60.26|59.96|60.23|59.93|4
1721260670000|2024-07-17 23:57:50|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721260680000|2024-07-17 23:58:00|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721260690000|2024-07-17 23:58:10|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721260700000|2024-07-17 23:58:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721260710000|2024-07-17 23:58:30|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721260720000|2024-07-17 23:58:40|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721260730000|2024-07-17 23:58:50|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|3
1721260760000|2024-07-17 23:59:20|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721260770000|2024-07-17 23:59:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|5
1721260780000|2024-07-17 23:59:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721260790000|2024-07-17 23:59:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721260800000|2024-07-18 00:00:00|60.26|59.96|60.29|59.99|60.31|60.01|60.25|59.95|12
1721260810000|2024-07-18 00:00:10|60.28|59.98|60.27|59.97|60.28|59.98|60.26|59.96|12
1721260820000|2024-07-18 00:00:20|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|16
1721260830000|2024-07-18 00:00:30|60.28|59.98|60.3|60|60.3|60|60.28|59.98|5
1721260840000|2024-07-18 00:00:40|60.31|60.01|60.35|60.05|60.35|60.05|60.3|60|10
1721260850000|2024-07-18 00:00:50|60.36|60.06|60.39|60.09|60.39|60.09|60.35|60.05|12
1721260860000|2024-07-18 00:01:00|60.38|60.08|60.36|60.06|60.39|60.09|60.36|60.06|6
1721260870000|2024-07-18 00:01:10|60.38|60.08|60.37|60.07|60.38|60.08|60.35|60.05|12
1721260880000|2024-07-18 00:01:20|60.38|60.08|60.38|60.08|60.38|60.08|60.36|60.06|9
1721260890000|2024-07-18 00:01:30|60.37|60.07|60.36|60.06|60.38|60.08|60.35|60.05|12
1721260900000|2024-07-18 00:01:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|9
1721260910000|2024-07-18 00:01:50|60.36|60.06|60.36|60.06|60.38|60.08|60.36|60.06|4
1721260920000|2024-07-18 00:02:00|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|5
1721260930000|2024-07-18 00:02:10|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721260940000|2024-07-18 00:02:20|60.39|60.09|60.4|60.1|60.41|60.11|60.39|60.09|6
1721260950000|2024-07-18 00:02:30|60.41|60.11|60.39|60.09|60.41|60.11|60.38|60.08|11
1721260960000|2024-07-18 00:02:40|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721260970000|2024-07-18 00:02:50|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|7
1721260980000|2024-07-18 00:03:00|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721260990000|2024-07-18 00:03:10|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|7
1721261000000|2024-07-18 00:03:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721261010000|2024-07-18 00:03:30|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|4
1721261020000|2024-07-18 00:03:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721261030000|2024-07-18 00:03:50|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721261040000|2024-07-18 00:04:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721261060000|2024-07-18 00:04:20|60.37|60.07|60.38|60.08|60.4|60.1|60.37|60.07|8
1721261070000|2024-07-18 00:04:30|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|13
1721261080000|2024-07-18 00:04:40|60.38|60.08|60.44|60.14|60.45|60.15|60.38|60.08|17
1721261090000|2024-07-18 00:04:50|60.45|60.15|60.46|60.16|60.47|60.17|60.44|60.14|7
1721261100000|2024-07-18 00:05:00|60.45|60.15|60.49|60.19|60.49|60.19|60.45|60.15|8
1721261110000|2024-07-18 00:05:10|60.5|60.2|60.5|60.2|60.51|60.21|60.49|60.19|7
1721261120000|2024-07-18 00:05:20|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|13
1721261130000|2024-07-18 00:05:30|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721261150000|2024-07-18 00:05:50|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721261160000|2024-07-18 00:06:00|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|5
1721261170000|2024-07-18 00:06:10|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|4
1721261180000|2024-07-18 00:06:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721261190000|2024-07-18 00:06:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721261200000|2024-07-18 00:06:40|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721261210000|2024-07-18 00:06:50|60.44|60.14|60.41|60.11|60.44|60.14|60.4|60.1|17
1721261220000|2024-07-18 00:07:00|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|15
1721261230000|2024-07-18 00:07:10|60.39|60.09|60.41|60.11|60.42|60.12|60.39|60.09|11
1721261240000|2024-07-18 00:07:20|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|7
1721261250000|2024-07-18 00:07:30|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|5
1721261260000|2024-07-18 00:07:40|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721261270000|2024-07-18 00:07:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|5
1721261280000|2024-07-18 00:08:00|60.35|60.05|60.4|60.1|60.4|60.1|60.35|60.05|6
1721261290000|2024-07-18 00:08:10|60.41|60.11|60.37|60.07|60.41|60.11|60.37|60.07|13
1721261300000|2024-07-18 00:08:20|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721261310000|2024-07-18 00:08:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721261320000|2024-07-18 00:08:40|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|10
1721261330000|2024-07-18 00:08:50|60.38|60.08|60.37|60.07|60.39|60.09|60.37|60.07|13
1721261340000|2024-07-18 00:09:00|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|7
1721261350000|2024-07-18 00:09:10|60.39|60.09|60.4|60.1|60.41|60.11|60.38|60.08|12
1721261360000|2024-07-18 00:09:20|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|12
1721261370000|2024-07-18 00:09:30|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721261380000|2024-07-18 00:09:40|60.38|60.08|60.37|60.07|60.39|60.09|60.37|60.07|4
1721261390000|2024-07-18 00:09:50|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|3
1721261400000|2024-07-18 00:10:00|60.39|60.09|60.41|60.11|60.43|60.13|60.39|60.09|15
1721261410000|2024-07-18 00:10:10|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|7
1721261420000|2024-07-18 00:10:20|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|5
1721261430000|2024-07-18 00:10:30|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|3
1721261440000|2024-07-18 00:10:40|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|15
1721261450000|2024-07-18 00:10:50|60.47|60.17|60.47|60.17|60.49|60.19|60.46|60.16|10
1721261460000|2024-07-18 00:11:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|9
1721261470000|2024-07-18 00:11:10|60.45|60.15|60.4|60.1|60.45|60.15|60.4|60.1|4
1721261480000|2024-07-18 00:11:20|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|6
1721261490000|2024-07-18 00:11:30|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|8
1721261500000|2024-07-18 00:11:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721261520000|2024-07-18 00:12:00|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721261530000|2024-07-18 00:12:10|60.4|60.1|60.42|60.12|60.42|60.12|60.4|60.1|6
1721261540000|2024-07-18 00:12:20|60.41|60.11|60.44|60.14|60.44|60.14|60.41|60.11|8
1721261550000|2024-07-18 00:12:30|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|4
1721261560000|2024-07-18 00:12:40|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|9
1721261570000|2024-07-18 00:12:50|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721261580000|2024-07-18 00:13:00|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|10
1721261600000|2024-07-18 00:13:20|60.36|60.06|60.39|60.09|60.39|60.09|60.35|60.05|6
1721261610000|2024-07-18 00:13:30|60.4|60.1|60.39|60.09|60.4|60.1|60.37|60.07|16
1721261620000|2024-07-18 00:13:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721261630000|2024-07-18 00:13:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721261640000|2024-07-18 00:14:00|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721261650000|2024-07-18 00:14:10|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|5
1721261660000|2024-07-18 00:14:20|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721261680000|2024-07-18 00:14:40|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721261690000|2024-07-18 00:14:50|60.36|60.06|60.31|60.01|60.36|60.06|60.31|60.01|7
1721261700000|2024-07-18 00:15:00|60.32|60.02|60.38|60.08|60.39|60.09|60.3|60|14
1721261710000|2024-07-18 00:15:10|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|6
1721261730000|2024-07-18 00:15:30|60.37|60.07|60.4|60.1|60.41|60.11|60.36|60.06|11
1721261740000|2024-07-18 00:15:40|60.41|60.11|60.44|60.14|60.44|60.14|60.4|60.1|7
1721261750000|2024-07-18 00:15:50|60.45|60.15|60.46|60.16|60.46|60.16|60.43|60.13|14
1721261760000|2024-07-18 00:16:00|60.45|60.15|60.48|60.18|60.49|60.19|60.45|60.15|12
1721261770000|2024-07-18 00:16:10|60.49|60.19|60.48|60.18|60.49|60.19|60.47|60.17|6
1721261780000|2024-07-18 00:16:20|60.49|60.19|60.49|60.19|60.5|60.2|60.47|60.17|12
1721261790000|2024-07-18 00:16:30|60.5|60.2|60.54|60.24|60.55|60.25|60.49|60.19|11
1721261800000|2024-07-18 00:16:40|60.53|60.23|60.5|60.2|60.53|60.23|60.48|60.18|17
1721261810000|2024-07-18 00:16:50|60.49|60.19|60.5|60.2|60.53|60.23|60.49|60.19|7
1721261820000|2024-07-18 00:17:00|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|13
1721261830000|2024-07-18 00:17:10|60.51|60.21|60.5|60.2|60.51|60.21|60.49|60.19|14
1721261840000|2024-07-18 00:17:20|60.49|60.19|60.49|60.19|60.52|60.22|60.49|60.19|13
1721261850000|2024-07-18 00:17:30|60.48|60.18|60.5|60.2|60.51|60.21|60.48|60.18|7
1721261860000|2024-07-18 00:17:40|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721261870000|2024-07-18 00:17:50|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|9
1721261880000|2024-07-18 00:18:00|60.52|60.22|60.52|60.22|60.53|60.23|60.5|60.2|16
1721261890000|2024-07-18 00:18:10|60.51|60.21|60.46|60.16|60.51|60.21|60.46|60.16|12
1721261900000|2024-07-18 00:18:20|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721261910000|2024-07-18 00:18:30|60.45|60.15|60.43|60.13|60.45|60.15|60.4|60.1|14
1721261920000|2024-07-18 00:18:40|60.44|60.14|60.44|60.14|60.46|60.16|60.44|60.14|14
1721261930000|2024-07-18 00:18:50|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1721261940000|2024-07-18 00:19:00|60.45|60.15|60.46|60.16|60.48|60.18|60.45|60.15|14
1721261950000|2024-07-18 00:19:10|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|5
1721261960000|2024-07-18 00:19:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721261970000|2024-07-18 00:19:30|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|9
1721261980000|2024-07-18 00:19:40|60.45|60.15|60.45|60.15|60.46|60.16|60.44|60.14|5
1721261990000|2024-07-18 00:19:50|60.44|60.14|60.4|60.1|60.44|60.14|60.39|60.09|7
1721262000000|2024-07-18 00:20:00|60.41|60.11|60.44|60.14|60.44|60.14|60.4|60.1|12
1721262010000|2024-07-18 00:20:10|60.43|60.13|60.41|60.11|60.43|60.13|60.39|60.09|14
1721262020000|2024-07-18 00:20:20|60.4|60.1|60.43|60.13|60.43|60.13|60.39|60.09|20
1721262030000|2024-07-18 00:20:30|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|7
1721262040000|2024-07-18 00:20:40|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|11
1721262050000|2024-07-18 00:20:50|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|9
1721262060000|2024-07-18 00:21:00|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|6
1721262080000|2024-07-18 00:21:20|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|9
1721262090000|2024-07-18 00:21:30|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|5
1721262100000|2024-07-18 00:21:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|9
1721262110000|2024-07-18 00:21:50|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721262120000|2024-07-18 00:22:00|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|7
1721262130000|2024-07-18 00:22:10|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|8
1721262140000|2024-07-18 00:22:20|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|9
1721262150000|2024-07-18 00:22:30|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721262160000|2024-07-18 00:22:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721262170000|2024-07-18 00:22:50|60.46|60.16|60.46|60.16|60.46|60.16|60.44|60.14|7
1721262180000|2024-07-18 00:23:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|13
1721262190000|2024-07-18 00:23:10|60.46|60.16|60.45|60.15|60.47|60.17|60.45|60.15|10
1721262200000|2024-07-18 00:23:20|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|7
1721262210000|2024-07-18 00:23:30|60.45|60.15|60.46|60.16|60.47|60.17|60.45|60.15|10
1721262220000|2024-07-18 00:23:40|60.47|60.17|60.45|60.15|60.47|60.17|60.44|60.14|6
1721262230000|2024-07-18 00:23:50|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|9
1721262240000|2024-07-18 00:24:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|9
1721262250000|2024-07-18 00:24:10|60.46|60.16|60.46|60.16|60.48|60.18|60.45|60.15|19
1721262260000|2024-07-18 00:24:20|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|11
1721262270000|2024-07-18 00:24:30|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|8
1721262280000|2024-07-18 00:24:40|60.48|60.18|60.49|60.19|60.49|60.19|60.46|60.16|11
1721262290000|2024-07-18 00:24:50|60.47|60.17|60.56|60.26|60.56|60.26|60.47|60.17|16
1721262300000|2024-07-18 00:25:00|60.54|60.24|60.59|60.29|60.59|60.29|60.54|60.24|22
1721262310000|2024-07-18 00:25:10|60.6|60.3|60.57|60.27|60.6|60.3|60.57|60.27|18
1721262320000|2024-07-18 00:25:20|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|15
1721262330000|2024-07-18 00:25:30|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|8
1721262340000|2024-07-18 00:25:40|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|15
1721262350000|2024-07-18 00:25:50|60.6|60.3|60.62|60.32|60.63|60.33|60.58|60.28|9
1721262360000|2024-07-18 00:26:00|60.63|60.33|60.62|60.32|60.63|60.33|60.59|60.29|17
1721262370000|2024-07-18 00:26:10|60.61|60.31|60.6|60.3|60.62|60.32|60.59|60.29|6
1721262380000|2024-07-18 00:26:20|60.59|60.29|60.61|60.31|60.62|60.32|60.59|60.29|17
1721262390000|2024-07-18 00:26:30|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|6
1721262400000|2024-07-18 00:26:40|60.61|60.31|60.63|60.33|60.64|60.34|60.6|60.3|10
1721262410000|2024-07-18 00:26:50|60.64|60.34|60.63|60.33|60.64|60.34|60.61|60.31|10
1721262420000|2024-07-18 00:27:00|60.61|60.31|60.67|60.37|60.67|60.37|60.61|60.31|12
1721262430000|2024-07-18 00:27:10|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|7
1721262440000|2024-07-18 00:27:20|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721262450000|2024-07-18 00:27:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|11
1721262460000|2024-07-18 00:27:40|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|9
1721262470000|2024-07-18 00:27:50|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721262480000|2024-07-18 00:28:00|60.68|60.38|60.71|60.41|60.71|60.41|60.67|60.37|7
1721262490000|2024-07-18 00:28:10|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|5
1721262500000|2024-07-18 00:28:20|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|7
1721262510000|2024-07-18 00:28:30|60.7|60.4|60.71|60.41|60.71|60.41|60.69|60.39|10
1721262520000|2024-07-18 00:28:40|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|5
1721262530000|2024-07-18 00:28:50|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|6
1721262540000|2024-07-18 00:29:00|60.71|60.41|60.72|60.42|60.73|60.43|60.71|60.41|5
1721262550000|2024-07-18 00:29:10|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|4
1721262560000|2024-07-18 00:29:20|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|5
1721262570000|2024-07-18 00:29:30|60.71|60.41|60.73|60.43|60.73|60.43|60.69|60.39|10
1721262580000|2024-07-18 00:29:40|60.72|60.42|60.75|60.45|60.75|60.45|60.72|60.42|8
1721262590000|2024-07-18 00:29:50|60.76|60.46|60.8|60.5|60.8|60.5|60.76|60.46|10
1721262600000|2024-07-18 00:30:00|60.81|60.51|60.78|60.48|60.81|60.51|60.77|60.47|7
1721262610000|2024-07-18 00:30:10|60.77|60.47|60.78|60.48|60.79|60.49|60.77|60.47|4
1721262620000|2024-07-18 00:30:20|60.79|60.49|60.78|60.48|60.79|60.49|60.76|60.46|7
1721262630000|2024-07-18 00:30:30|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721262640000|2024-07-18 00:30:40|60.78|60.48|60.75|60.45|60.78|60.48|60.75|60.45|12
1721262650000|2024-07-18 00:30:50|60.76|60.46|60.77|60.47|60.78|60.48|60.75|60.45|9
1721262660000|2024-07-18 00:31:00|60.76|60.46|60.79|60.49|60.8|60.5|60.76|60.46|15
1721262670000|2024-07-18 00:31:10|60.8|60.5|60.79|60.49|60.82|60.52|60.78|60.48|16
1721262680000|2024-07-18 00:31:20|60.8|60.5|60.77|60.47|60.8|60.5|60.75|60.45|19
1721262690000|2024-07-18 00:31:30|60.74|60.44|60.75|60.45|60.76|60.46|60.74|60.44|7
1721262700000|2024-07-18 00:31:40|60.74|60.44|60.76|60.46|60.77|60.47|60.74|60.44|11
1721262710000|2024-07-18 00:31:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|9
1721262720000|2024-07-18 00:32:00|60.76|60.46|60.8|60.5|60.8|60.5|60.76|60.46|23
1721262730000|2024-07-18 00:32:10|60.79|60.49|60.77|60.47|60.8|60.5|60.76|60.46|12
1721262740000|2024-07-18 00:32:20|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721262750000|2024-07-18 00:32:30|60.77|60.47|60.79|60.49|60.8|60.5|60.76|60.46|20
1721262760000|2024-07-18 00:32:40|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|7
1721262770000|2024-07-18 00:32:50|60.79|60.49|60.83|60.53|60.83|60.53|60.79|60.49|15
1721262780000|2024-07-18 00:33:00|60.82|60.52|60.84|60.54|60.85|60.55|60.82|60.52|22
1721262790000|2024-07-18 00:33:10|60.85|60.55|60.83|60.53|60.87|60.57|60.83|60.53|18
1721262800000|2024-07-18 00:33:20|60.85|60.55|60.87|60.57|60.87|60.57|60.84|60.54|8
1721262810000|2024-07-18 00:33:30|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|16
1721262820000|2024-07-18 00:33:40|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721262830000|2024-07-18 00:33:50|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721262840000|2024-07-18 00:34:00|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|5
1721262850000|2024-07-18 00:34:10|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|9
1721262860000|2024-07-18 00:34:20|60.89|60.59|60.88|60.58|60.89|60.59|60.87|60.57|10
1721262870000|2024-07-18 00:34:30|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721262880000|2024-07-18 00:34:40|60.89|60.59|60.91|60.61|60.91|60.61|60.88|60.58|10
1721262890000|2024-07-18 00:34:50|60.92|60.62|60.89|60.59|60.92|60.62|60.88|60.58|5
1721262900000|2024-07-18 00:35:00|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|11
1721262910000|2024-07-18 00:35:10|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|13
1721262920000|2024-07-18 00:35:20|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|17
1721262930000|2024-07-18 00:35:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721262940000|2024-07-18 00:35:40|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721262950000|2024-07-18 00:35:50|60.9|60.6|60.91|60.61|60.92|60.62|60.89|60.59|5
1721262960000|2024-07-18 00:36:00|60.92|60.62|60.89|60.59|60.93|60.63|60.89|60.59|13
1721262970000|2024-07-18 00:36:10|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|7
1721262980000|2024-07-18 00:36:20|60.89|60.59|60.93|60.63|60.93|60.63|60.89|60.59|10
1721262990000|2024-07-18 00:36:30|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|10
1721263000000|2024-07-18 00:36:40|60.92|60.62|60.94|60.64|60.95|60.65|60.92|60.62|15
1721263010000|2024-07-18 00:36:50|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|6
1721263020000|2024-07-18 00:37:00|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|5
1721263030000|2024-07-18 00:37:10|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721263040000|2024-07-18 00:37:20|60.92|60.62|60.88|60.58|60.93|60.63|60.88|60.58|9
1721263050000|2024-07-18 00:37:30|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|17
1721263060000|2024-07-18 00:37:40|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|7
1721263070000|2024-07-18 00:37:50|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|6
1721263080000|2024-07-18 00:38:00|60.91|60.61|60.94|60.64|60.94|60.64|60.9|60.6|9
1721263090000|2024-07-18 00:38:10|60.93|60.63|60.97|60.67|60.97|60.67|60.93|60.63|3
1721263100000|2024-07-18 00:38:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721263110000|2024-07-18 00:38:30|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|9
1721263120000|2024-07-18 00:38:40|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|13
1721263130000|2024-07-18 00:38:50|60.98|60.68|60.98|60.68|61|60.7|60.97|60.67|11
1721263140000|2024-07-18 00:39:00|60.99|60.69|60.97|60.67|60.99|60.69|60.96|60.66|9
1721263150000|2024-07-18 00:39:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721263160000|2024-07-18 00:39:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721263170000|2024-07-18 00:39:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721263180000|2024-07-18 00:39:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|10
1721263190000|2024-07-18 00:39:50|61|60.7|61|60.7|61.01|60.71|60.99|60.69|15
1721263200000|2024-07-18 00:40:00|61.01|60.71|60.99|60.69|61.01|60.71|60.97|60.67|16
1721263210000|2024-07-18 00:40:10|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|20
1721263220000|2024-07-18 00:40:20|60.99|60.69|60.99|60.69|61|60.7|60.97|60.67|18
1721263230000|2024-07-18 00:40:30|60.98|60.68|61.03|60.73|61.03|60.73|60.98|60.68|10
1721263240000|2024-07-18 00:40:40|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721263250000|2024-07-18 00:40:50|61.02|60.72|61.04|60.74|61.05|60.75|61.02|60.72|9
1721263260000|2024-07-18 00:41:00|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|14
1721263270000|2024-07-18 00:41:10|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|7
1721263280000|2024-07-18 00:41:20|61.04|60.74|61.06|60.76|61.06|60.76|61.03|60.73|11
1721263290000|2024-07-18 00:41:30|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|9
1721263300000|2024-07-18 00:41:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721263310000|2024-07-18 00:41:50|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|4
1721263320000|2024-07-18 00:42:00|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|9
1721263330000|2024-07-18 00:42:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|10
1721263340000|2024-07-18 00:42:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721263350000|2024-07-18 00:42:30|61.11|60.81|61.1|60.8|61.11|60.81|61.09|60.79|6
1721263360000|2024-07-18 00:42:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721263370000|2024-07-18 00:42:50|61.08|60.78|61.05|60.75|61.09|60.79|61.05|60.75|16
1721263380000|2024-07-18 00:43:00|61.06|60.76|60.99|60.69|61.06|60.76|60.99|60.69|12
1721263390000|2024-07-18 00:43:10|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|8
1721263400000|2024-07-18 00:43:20|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|6
1721263410000|2024-07-18 00:43:30|60.99|60.69|61.04|60.74|61.04|60.74|60.99|60.69|6
1721263420000|2024-07-18 00:43:40|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|11
1721263430000|2024-07-18 00:43:50|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|6
1721263440000|2024-07-18 00:44:00|61|60.7|60.99|60.69|61.01|60.71|60.98|60.68|12
1721263460000|2024-07-18 00:44:20|61|60.7|61|60.7|61|60.7|60.99|60.69|11
1721263470000|2024-07-18 00:44:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|8
1721263480000|2024-07-18 00:44:40|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721263490000|2024-07-18 00:44:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721263510000|2024-07-18 00:45:10|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721263520000|2024-07-18 00:45:20|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|4
1721263530000|2024-07-18 00:45:30|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|15
1721263540000|2024-07-18 00:45:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721263550000|2024-07-18 00:45:50|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|8
1721263560000|2024-07-18 00:46:00|61|60.7|61|60.7|61.01|60.71|60.99|60.69|9
1721263570000|2024-07-18 00:46:10|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|5
1721263580000|2024-07-18 00:46:20|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721263600000|2024-07-18 00:46:40|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721263610000|2024-07-18 00:46:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721263620000|2024-07-18 00:47:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721263630000|2024-07-18 00:47:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721263640000|2024-07-18 00:47:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721263660000|2024-07-18 00:47:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721263670000|2024-07-18 00:47:50|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721263680000|2024-07-18 00:48:00|60.94|60.64|60.9|60.6|60.94|60.64|60.9|60.6|10
1721263690000|2024-07-18 00:48:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721263700000|2024-07-18 00:48:20|60.91|60.61|60.93|60.63|60.93|60.63|60.9|60.6|8
1721263710000|2024-07-18 00:48:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721263720000|2024-07-18 00:48:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721263730000|2024-07-18 00:48:50|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|5
1721263740000|2024-07-18 00:49:00|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721263750000|2024-07-18 00:49:10|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|3
1721263760000|2024-07-18 00:49:20|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721263770000|2024-07-18 00:49:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721263780000|2024-07-18 00:49:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721263790000|2024-07-18 00:49:50|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721263800000|2024-07-18 00:50:00|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|6
1721263810000|2024-07-18 00:50:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721263820000|2024-07-18 00:50:20|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|3
1721263830000|2024-07-18 00:50:30|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|7
1721263840000|2024-07-18 00:50:40|61|60.7|61.05|60.75|61.06|60.76|61|60.7|13
1721263850000|2024-07-18 00:50:50|61.06|60.76|61.09|60.79|61.09|60.79|61.05|60.75|6
1721263860000|2024-07-18 00:51:00|61.08|60.78|61.1|60.8|61.11|60.81|61.08|60.78|11
1721263870000|2024-07-18 00:51:10|61.11|60.81|61.09|60.79|61.11|60.81|61.07|60.77|13
1721263880000|2024-07-18 00:51:20|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|7
1721263890000|2024-07-18 00:51:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721263900000|2024-07-18 00:51:40|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|7
1721263910000|2024-07-18 00:51:50|61.1|60.8|61.11|60.81|61.11|60.81|61.08|60.78|12
1721263920000|2024-07-18 00:52:00|61.1|60.8|61.12|60.82|61.13|60.83|61.1|60.8|12
1721263930000|2024-07-18 00:52:10|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|13
1721263940000|2024-07-18 00:52:20|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|6
1721263950000|2024-07-18 00:52:30|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|8
1721263960000|2024-07-18 00:52:40|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|7
1721263970000|2024-07-18 00:52:50|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|7
1721263980000|2024-07-18 00:53:00|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|7
1721263990000|2024-07-18 00:53:10|61.13|60.83|61.11|60.81|61.13|60.83|61.11|60.81|9
1721264000000|2024-07-18 00:53:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|9
1721264010000|2024-07-18 00:53:30|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|9
1721264020000|2024-07-18 00:53:40|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|10
1721264030000|2024-07-18 00:53:50|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|10
1721264040000|2024-07-18 00:54:00|61.15|60.85|61.17|60.87|61.17|60.87|61.14|60.84|7
1721264050000|2024-07-18 00:54:10|61.18|60.88|61.18|60.88|61.18|60.88|61.16|60.86|5
1721264060000|2024-07-18 00:54:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721264080000|2024-07-18 00:54:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721264090000|2024-07-18 00:54:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721264100000|2024-07-18 00:55:00|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721264110000|2024-07-18 00:55:10|61.19|60.89|61.2|60.9|61.2|60.9|61.18|60.88|8
1721264120000|2024-07-18 00:55:20|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|5
1721264130000|2024-07-18 00:55:30|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|7
1721264140000|2024-07-18 00:55:40|61.22|60.92|61.21|60.91|61.23|60.93|61.19|60.89|9
1721264150000|2024-07-18 00:55:50|61.2|60.9|61.23|60.93|61.24|60.94|61.2|60.9|7
1721264160000|2024-07-18 00:56:00|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|2
1721264170000|2024-07-18 00:56:10|61.24|60.94|61.24|60.94|61.24|60.94|61.23|60.93|7
1721264180000|2024-07-18 00:56:20|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|8
1721264190000|2024-07-18 00:56:30|61.26|60.96|61.27|60.97|61.28|60.98|61.26|60.96|4
1721264200000|2024-07-18 00:56:40|61.28|60.98|61.26|60.96|61.28|60.98|61.26|60.96|3
1721264210000|2024-07-18 00:56:50|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|8
1721264220000|2024-07-18 00:57:00|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|5
1721264230000|2024-07-18 00:57:10|61.24|60.94|61.25|60.95|61.26|60.96|61.24|60.94|4
1721264240000|2024-07-18 00:57:20|61.26|60.96|61.29|60.99|61.29|60.99|61.25|60.95|10
1721264250000|2024-07-18 00:57:30|61.3|61|61.29|60.99|61.3|61|61.29|60.99|4
1721264260000|2024-07-18 00:57:40|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721264270000|2024-07-18 00:57:50|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721264280000|2024-07-18 00:58:00|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|4
1721264290000|2024-07-18 00:58:10|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|8
1721264300000|2024-07-18 00:58:20|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|6
1721264310000|2024-07-18 00:58:30|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|4
1721264320000|2024-07-18 00:58:40|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|4
1721264330000|2024-07-18 00:58:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721264350000|2024-07-18 00:59:10|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721264360000|2024-07-18 00:59:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|4
1721264370000|2024-07-18 00:59:30|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|6
1721264380000|2024-07-18 00:59:40|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721264390000|2024-07-18 00:59:50|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721264400000|2024-07-18 01:00:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721264410000|2024-07-18 01:00:10|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721264420000|2024-07-18 01:00:20|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|2
1721264430000|2024-07-18 01:00:30|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721264460000|2024-07-18 01:01:00|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|3
1721264470000|2024-07-18 01:01:10|61.13|60.83|61.1|60.8|61.13|60.83|61.1|60.8|2
1721264480000|2024-07-18 01:01:20|61.09|60.79|61.1|60.8|61.11|60.81|61.09|60.79|9
1721264490000|2024-07-18 01:01:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721264500000|2024-07-18 01:01:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721264510000|2024-07-18 01:01:50|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|8
1721264520000|2024-07-18 01:02:00|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721264530000|2024-07-18 01:02:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721264540000|2024-07-18 01:02:20|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|3
1721264550000|2024-07-18 01:02:30|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|3
1721264560000|2024-07-18 01:02:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721264570000|2024-07-18 01:02:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721264590000|2024-07-18 01:03:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721264600000|2024-07-18 01:03:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721264640000|2024-07-18 01:04:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721264650000|2024-07-18 01:04:10|61.1|60.8|61.09|60.79|61.13|60.83|61.09|60.79|6
1721264660000|2024-07-18 01:04:20|61.1|60.8|61.1|60.8|61.13|60.83|61.1|60.8|6
1721264670000|2024-07-18 01:04:30|61.11|60.81|61.13|60.83|61.13|60.83|61.11|60.81|3
1721264710000|2024-07-18 01:05:10|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|4
1721264720000|2024-07-18 01:05:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721264740000|2024-07-18 01:05:40|61.13|60.83|61.09|60.79|61.13|60.83|61.09|60.79|7
1721264750000|2024-07-18 01:05:50|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|3
1721264760000|2024-07-18 01:06:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721264770000|2024-07-18 01:06:10|61.09|60.79|61.13|60.83|61.14|60.84|61.09|60.79|6
1721264780000|2024-07-18 01:06:20|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|5
1721264800000|2024-07-18 01:06:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721264810000|2024-07-18 01:06:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721264820000|2024-07-18 01:07:00|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|4
1721264830000|2024-07-18 01:07:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721264860000|2024-07-18 01:07:40|61.05|60.75|60.99|60.69|61.05|60.75|60.99|60.69|5
1721264870000|2024-07-18 01:07:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721264880000|2024-07-18 01:08:00|61|60.7|60.99|60.69|61|60.7|60.98|60.68|4
1721264890000|2024-07-18 01:08:10|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|5
1721264910000|2024-07-18 01:08:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721264920000|2024-07-18 01:08:40|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|7
1721264930000|2024-07-18 01:08:50|61.02|60.72|61.05|60.75|61.06|60.76|61.02|60.72|7
1721264940000|2024-07-18 01:09:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721264950000|2024-07-18 01:09:10|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|6
1721264960000|2024-07-18 01:09:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721264970000|2024-07-18 01:09:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721264980000|2024-07-18 01:09:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721265000000|2024-07-18 01:10:00|61.05|60.75|61.08|60.78|61.08|60.78|61.05|60.75|16
1721265010000|2024-07-18 01:10:10|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|8
1721265020000|2024-07-18 01:10:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|6
1721265030000|2024-07-18 01:10:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|11
1721265040000|2024-07-18 01:10:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721265050000|2024-07-18 01:10:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721265060000|2024-07-18 01:11:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721265070000|2024-07-18 01:11:10|61.04|60.74|61|60.7|61.04|60.74|61|60.7|10
1721265080000|2024-07-18 01:11:20|60.99|60.69|61|60.7|61|60.7|60.98|60.68|5
1721265090000|2024-07-18 01:11:30|60.97|60.67|60.97|60.67|61|60.7|60.97|60.67|6
1721265100000|2024-07-18 01:11:40|60.98|60.68|60.98|60.68|61|60.7|60.98|60.68|3
1721265110000|2024-07-18 01:11:50|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721265120000|2024-07-18 01:12:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|8
1721265130000|2024-07-18 01:12:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|7
1721265140000|2024-07-18 01:12:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721265150000|2024-07-18 01:12:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721265160000|2024-07-18 01:12:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721265170000|2024-07-18 01:12:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721265190000|2024-07-18 01:13:10|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721265210000|2024-07-18 01:13:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721265220000|2024-07-18 01:13:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721265230000|2024-07-18 01:13:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721265240000|2024-07-18 01:14:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721265250000|2024-07-18 01:14:10|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721265270000|2024-07-18 01:14:30|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|5
1721265290000|2024-07-18 01:14:50|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|7
1721265300000|2024-07-18 01:15:00|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721265310000|2024-07-18 01:15:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721265320000|2024-07-18 01:15:20|60.98|60.68|61.03|60.73|61.03|60.73|60.98|60.68|9
1721265330000|2024-07-18 01:15:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721265340000|2024-07-18 01:15:40|61.04|60.74|61.07|60.77|61.07|60.77|61.03|60.73|9
1721265350000|2024-07-18 01:15:50|61.08|60.78|61.1|60.8|61.1|60.8|61.06|60.76|9
1721265360000|2024-07-18 01:16:00|61.09|60.79|61.13|60.83|61.13|60.83|61.09|60.79|11
1721265370000|2024-07-18 01:16:10|61.12|60.82|61.08|60.78|61.16|60.86|61.08|60.78|15
1721265380000|2024-07-18 01:16:20|61.09|60.79|61.08|60.78|61.11|60.81|61.08|60.78|12
1721265400000|2024-07-18 01:16:40|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721265410000|2024-07-18 01:16:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721265420000|2024-07-18 01:17:00|61.03|60.73|61|60.7|61.03|60.73|61|60.7|9
1721265430000|2024-07-18 01:17:10|61.01|60.71|60.99|60.69|61.03|60.73|60.99|60.69|8
1721265440000|2024-07-18 01:17:20|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721265450000|2024-07-18 01:17:30|60.99|60.69|61.03|60.73|61.03|60.73|60.99|60.69|12
1721265460000|2024-07-18 01:17:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721265490000|2024-07-18 01:18:10|61.03|60.73|61.07|60.77|61.08|60.78|61.03|60.73|9
1721265500000|2024-07-18 01:18:20|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721265510000|2024-07-18 01:18:30|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|3
1721265520000|2024-07-18 01:18:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721265530000|2024-07-18 01:18:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|6
1721265540000|2024-07-18 01:19:00|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|6
1721265550000|2024-07-18 01:19:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721265560000|2024-07-18 01:19:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721265570000|2024-07-18 01:19:30|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|3
1721265580000|2024-07-18 01:19:40|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721265600000|2024-07-18 01:20:00|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721265610000|2024-07-18 01:20:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721265620000|2024-07-18 01:20:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721265630000|2024-07-18 01:20:30|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721265640000|2024-07-18 01:20:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721265650000|2024-07-18 01:20:50|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721265660000|2024-07-18 01:21:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721265670000|2024-07-18 01:21:10|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|8
1721265680000|2024-07-18 01:21:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|7
1721265690000|2024-07-18 01:21:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721265700000|2024-07-18 01:21:40|61.07|60.77|61.07|60.77|61.09|60.79|61.07|60.77|9
1721265710000|2024-07-18 01:21:50|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|3
1721265720000|2024-07-18 01:22:00|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|6
1721265730000|2024-07-18 01:22:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721265740000|2024-07-18 01:22:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|14
1721265750000|2024-07-18 01:22:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|9
1721265760000|2024-07-18 01:22:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|13
1721265770000|2024-07-18 01:22:50|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|15
1721265780000|2024-07-18 01:23:00|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|8
1721265790000|2024-07-18 01:23:10|61.07|60.77|61.14|60.84|61.14|60.84|61.07|60.77|5
1721265800000|2024-07-18 01:23:20|61.15|60.85|61.19|60.89|61.19|60.89|61.15|60.85|14
1721265810000|2024-07-18 01:23:30|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721265820000|2024-07-18 01:23:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721265830000|2024-07-18 01:23:50|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|9
1721265840000|2024-07-18 01:24:00|61.19|60.89|61.18|60.88|61.21|60.91|61.18|60.88|5
1721265860000|2024-07-18 01:24:20|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721265870000|2024-07-18 01:24:30|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721265880000|2024-07-18 01:24:40|61.18|60.88|61.2|60.9|61.2|60.9|61.18|60.88|7
1721265890000|2024-07-18 01:24:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721265900000|2024-07-18 01:25:00|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|3
1721265920000|2024-07-18 01:25:20|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|5
1721265930000|2024-07-18 01:25:30|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721265940000|2024-07-18 01:25:40|61.13|60.83|61.05|60.75|61.13|60.83|61.05|60.75|5
1721265950000|2024-07-18 01:25:50|61.04|60.74|61.06|60.76|61.07|60.77|61.04|60.74|6
1721265960000|2024-07-18 01:26:00|61.05|60.75|61.07|60.77|61.08|60.78|61.05|60.75|17
1721265970000|2024-07-18 01:26:10|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|12
1721265990000|2024-07-18 01:26:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721266020000|2024-07-18 01:27:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|4
1721266030000|2024-07-18 01:27:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721266040000|2024-07-18 01:27:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|6
1721266060000|2024-07-18 01:27:40|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|6
1721266070000|2024-07-18 01:27:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721266080000|2024-07-18 01:28:00|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|9
1721266090000|2024-07-18 01:28:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721266100000|2024-07-18 01:28:20|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721266110000|2024-07-18 01:28:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721266130000|2024-07-18 01:28:50|61.04|60.74|61.02|60.72|61.04|60.74|61.02|60.72|2
1721266140000|2024-07-18 01:29:00|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721266160000|2024-07-18 01:29:20|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721266170000|2024-07-18 01:29:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721266200000|2024-07-18 01:30:00|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721266210000|2024-07-18 01:30:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721266220000|2024-07-18 01:30:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721266230000|2024-07-18 01:30:30|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|5
1721266240000|2024-07-18 01:30:40|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721266250000|2024-07-18 01:30:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721266260000|2024-07-18 01:31:00|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|7
1721266270000|2024-07-18 01:31:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721266280000|2024-07-18 01:31:20|60.97|60.67|60.92|60.62|60.98|60.68|60.92|60.62|6
1721266290000|2024-07-18 01:31:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721266300000|2024-07-18 01:31:40|60.92|60.62|60.96|60.66|60.96|60.66|60.92|60.62|6
1721266310000|2024-07-18 01:31:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721266320000|2024-07-18 01:32:00|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|11
1721266330000|2024-07-18 01:32:10|60.97|60.67|60.94|60.64|60.97|60.67|60.94|60.64|4
1721266340000|2024-07-18 01:32:20|60.93|60.63|60.94|60.64|60.96|60.66|60.93|60.63|6
1721266350000|2024-07-18 01:32:30|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|3
1721266370000|2024-07-18 01:32:50|60.94|60.64|60.98|60.68|60.98|60.68|60.94|60.64|9
1721266380000|2024-07-18 01:33:00|60.99|60.69|61.01|60.71|61.01|60.71|60.98|60.68|14
1721266390000|2024-07-18 01:33:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721266420000|2024-07-18 01:33:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721266430000|2024-07-18 01:33:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721266450000|2024-07-18 01:34:10|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|8
1721266480000|2024-07-18 01:34:40|61.02|60.72|61.03|60.73|61.04|60.74|61.01|60.71|8
1721266490000|2024-07-18 01:34:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721266500000|2024-07-18 01:35:00|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|5
1721266510000|2024-07-18 01:35:10|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|3
1721266520000|2024-07-18 01:35:20|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721266540000|2024-07-18 01:35:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721266560000|2024-07-18 01:36:00|61|60.7|60.97|60.67|61|60.7|60.97|60.67|8
1721266570000|2024-07-18 01:36:10|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|7
1721266580000|2024-07-18 01:36:20|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721266590000|2024-07-18 01:36:30|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721266600000|2024-07-18 01:36:40|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721266610000|2024-07-18 01:36:50|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721266620000|2024-07-18 01:37:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|12
1721266630000|2024-07-18 01:37:10|60.95|60.65|60.96|60.66|60.97|60.67|60.94|60.64|6
1721266640000|2024-07-18 01:37:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721266670000|2024-07-18 01:37:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721266680000|2024-07-18 01:38:00|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721266690000|2024-07-18 01:38:10|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|6
1721266710000|2024-07-18 01:38:30|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721266720000|2024-07-18 01:38:40|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|12
1721266730000|2024-07-18 01:38:50|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|4
1721266740000|2024-07-18 01:39:00|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|6
1721266750000|2024-07-18 01:39:10|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|6
1721266760000|2024-07-18 01:39:20|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721266770000|2024-07-18 01:39:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721266780000|2024-07-18 01:39:40|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721266800000|2024-07-18 01:40:00|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|5
1721266810000|2024-07-18 01:40:10|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|4
1721266820000|2024-07-18 01:40:20|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|7
1721266840000|2024-07-18 01:40:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721266850000|2024-07-18 01:40:50|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|6
1721266860000|2024-07-18 01:41:00|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|8
1721266870000|2024-07-18 01:41:10|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|6
1721266880000|2024-07-18 01:41:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721266890000|2024-07-18 01:41:30|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|4
1721266900000|2024-07-18 01:41:40|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|5
1721266910000|2024-07-18 01:41:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721266920000|2024-07-18 01:42:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721266930000|2024-07-18 01:42:10|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|4
1721266940000|2024-07-18 01:42:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|8
1721266950000|2024-07-18 01:42:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721266960000|2024-07-18 01:42:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721266970000|2024-07-18 01:42:50|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721267000000|2024-07-18 01:43:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721267010000|2024-07-18 01:43:30|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|15
1721267020000|2024-07-18 01:43:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|16
1721267030000|2024-07-18 01:43:50|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|5
1721267040000|2024-07-18 01:44:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|10
1721267050000|2024-07-18 01:44:10|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721267060000|2024-07-18 01:44:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721267070000|2024-07-18 01:44:30|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721267080000|2024-07-18 01:44:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721267090000|2024-07-18 01:44:50|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721267100000|2024-07-18 01:45:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721267110000|2024-07-18 01:45:10|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721267150000|2024-07-18 01:45:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721267160000|2024-07-18 01:46:00|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721267170000|2024-07-18 01:46:10|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721267180000|2024-07-18 01:46:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721267190000|2024-07-18 01:46:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721267200000|2024-07-18 01:46:40|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721267220000|2024-07-18 01:47:00|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721267230000|2024-07-18 01:47:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721267240000|2024-07-18 01:47:20|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721267260000|2024-07-18 01:47:40|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|5
1721267270000|2024-07-18 01:47:50|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721267320000|2024-07-18 01:48:40|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721267340000|2024-07-18 01:49:00|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721267360000|2024-07-18 01:49:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721267370000|2024-07-18 01:49:30|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|3
1721267380000|2024-07-18 01:49:40|61|60.7|61.02|60.72|61.03|60.73|61|60.7|4
1721267390000|2024-07-18 01:49:50|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|3
1721267400000|2024-07-18 01:50:00|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721267410000|2024-07-18 01:50:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721267420000|2024-07-18 01:50:20|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|9
1721267430000|2024-07-18 01:50:30|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|8
1721267440000|2024-07-18 01:50:40|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|9
1721267450000|2024-07-18 01:50:50|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721267460000|2024-07-18 01:51:00|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721267470000|2024-07-18 01:51:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721267490000|2024-07-18 01:51:30|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|4
1721267500000|2024-07-18 01:51:40|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|4
1721267510000|2024-07-18 01:51:50|61.1|60.8|61.06|60.76|61.11|60.81|61.06|60.76|9
1721267520000|2024-07-18 01:52:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|8
1721267530000|2024-07-18 01:52:10|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|9
1721267540000|2024-07-18 01:52:20|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|7
1721267550000|2024-07-18 01:52:30|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721267570000|2024-07-18 01:52:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721267580000|2024-07-18 01:53:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721267590000|2024-07-18 01:53:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721267600000|2024-07-18 01:53:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721267610000|2024-07-18 01:53:30|61.02|60.72|60.97|60.67|61.02|60.72|60.97|60.67|4
1721267640000|2024-07-18 01:54:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721267650000|2024-07-18 01:54:10|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721267660000|2024-07-18 01:54:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721267670000|2024-07-18 01:54:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721267680000|2024-07-18 01:54:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721267700000|2024-07-18 01:55:00|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721267710000|2024-07-18 01:55:10|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721267720000|2024-07-18 01:55:20|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721267740000|2024-07-18 01:55:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721267850000|2024-07-18 01:57:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721267900000|2024-07-18 01:58:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721267920000|2024-07-18 01:58:40|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|3
1721267940000|2024-07-18 01:59:00|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721268000000|2024-07-18 02:00:00|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721268020000|2024-07-18 02:00:20|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|7
1721268030000|2024-07-18 02:00:30|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|3
1721268040000|2024-07-18 02:00:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721268060000|2024-07-18 02:01:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721268070000|2024-07-18 02:01:10|61.03|60.73|61.06|60.76|61.11|60.81|61.03|60.73|16
1721268080000|2024-07-18 02:01:20|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721268090000|2024-07-18 02:01:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721268100000|2024-07-18 02:01:40|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721268110000|2024-07-18 02:01:50|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721268120000|2024-07-18 02:02:00|61.03|60.73|61.08|60.78|61.08|60.78|61.03|60.73|18
1721268130000|2024-07-18 02:02:10|61.07|60.77|61.09|60.79|61.11|60.81|61.07|60.77|18
1721268140000|2024-07-18 02:02:20|61.08|60.78|61.13|60.83|61.15|60.85|61.08|60.78|11
1721268150000|2024-07-18 02:02:30|61.12|60.82|61.21|60.91|61.24|60.94|61.12|60.82|20
1721268160000|2024-07-18 02:02:40|61.22|60.92|61.17|60.87|61.22|60.92|61.17|60.87|10
1721268170000|2024-07-18 02:02:50|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|13
1721268180000|2024-07-18 02:03:00|61.16|60.86|61.12|60.82|61.16|60.86|61.12|60.82|5
1721268190000|2024-07-18 02:03:10|61.11|60.81|61.06|60.76|61.11|60.81|61.06|60.76|6
1721268200000|2024-07-18 02:03:20|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|8
1721268210000|2024-07-18 02:03:30|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721268220000|2024-07-18 02:03:40|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|4
1721268230000|2024-07-18 02:03:50|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721268240000|2024-07-18 02:04:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721268250000|2024-07-18 02:04:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721268260000|2024-07-18 02:04:20|61.12|60.82|61.1|60.8|61.12|60.82|61.08|60.78|6
1721268270000|2024-07-18 02:04:30|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|5
1721268280000|2024-07-18 02:04:40|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|3
1721268290000|2024-07-18 02:04:50|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721268310000|2024-07-18 02:05:10|61.1|60.8|61.08|60.78|61.1|60.8|61.08|60.78|2
1721268320000|2024-07-18 02:05:20|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|7
1721268330000|2024-07-18 02:05:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721268340000|2024-07-18 02:05:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721268350000|2024-07-18 02:05:50|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721268360000|2024-07-18 02:06:00|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721268380000|2024-07-18 02:06:20|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721268420000|2024-07-18 02:07:00|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|3
1721268430000|2024-07-18 02:07:10|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|11
1721268440000|2024-07-18 02:07:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|8
1721268450000|2024-07-18 02:07:30|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|11
1721268460000|2024-07-18 02:07:40|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|6
1721268470000|2024-07-18 02:07:50|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|11
1721268480000|2024-07-18 02:08:00|61.06|60.76|61.03|60.73|61.06|60.76|61.03|60.73|4
1721268500000|2024-07-18 02:08:20|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721268520000|2024-07-18 02:08:40|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721268540000|2024-07-18 02:09:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721268550000|2024-07-18 02:09:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|10
1721268560000|2024-07-18 02:09:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721268580000|2024-07-18 02:09:40|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721268590000|2024-07-18 02:09:50|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721268610000|2024-07-18 02:10:10|61.02|60.72|60.97|60.67|61.02|60.72|60.97|60.67|9
1721268630000|2024-07-18 02:10:30|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721268640000|2024-07-18 02:10:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721268650000|2024-07-18 02:10:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|3
1721268660000|2024-07-18 02:11:00|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721268670000|2024-07-18 02:11:10|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721268680000|2024-07-18 02:11:20|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|4
1721268690000|2024-07-18 02:11:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721268710000|2024-07-18 02:11:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721268720000|2024-07-18 02:12:00|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721268730000|2024-07-18 02:12:10|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721268740000|2024-07-18 02:12:20|60.84|60.54|60.83|60.53|60.85|60.55|60.83|60.53|4
1721268750000|2024-07-18 02:12:30|60.82|60.52|60.76|60.46|60.82|60.52|60.76|60.46|5
1721268760000|2024-07-18 02:12:40|60.74|60.44|60.72|60.42|60.74|60.44|60.7|60.4|5
1721268770000|2024-07-18 02:12:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721268780000|2024-07-18 02:13:00|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|15
1721268790000|2024-07-18 02:13:10|60.77|60.47|60.83|60.53|60.83|60.53|60.77|60.47|13
1721268800000|2024-07-18 02:13:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721268810000|2024-07-18 02:13:30|60.83|60.53|60.84|60.54|60.84|60.54|60.82|60.52|6
1721268820000|2024-07-18 02:13:40|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721268830000|2024-07-18 02:13:50|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721268850000|2024-07-18 02:14:10|60.82|60.52|60.78|60.48|60.82|60.52|60.78|60.48|6
1721268860000|2024-07-18 02:14:20|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|4
1721268870000|2024-07-18 02:14:30|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|5
1721268880000|2024-07-18 02:14:40|60.76|60.46|60.77|60.47|60.78|60.48|60.76|60.46|12
1721268890000|2024-07-18 02:14:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721268900000|2024-07-18 02:15:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721268910000|2024-07-18 02:15:10|60.77|60.47|60.82|60.52|60.82|60.52|60.77|60.47|5
1721268920000|2024-07-18 02:15:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721268930000|2024-07-18 02:15:30|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|5
1721268940000|2024-07-18 02:15:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721268950000|2024-07-18 02:15:50|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721268960000|2024-07-18 02:16:00|60.77|60.47|60.78|60.48|60.79|60.49|60.77|60.47|6
1721268970000|2024-07-18 02:16:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721268980000|2024-07-18 02:16:20|60.74|60.44|60.67|60.37|60.74|60.44|60.67|60.37|9
1721268990000|2024-07-18 02:16:30|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721269000000|2024-07-18 02:16:40|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721269010000|2024-07-18 02:16:50|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721269020000|2024-07-18 02:17:00|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721269040000|2024-07-18 02:17:20|60.64|60.34|60.66|60.36|60.67|60.37|60.64|60.34|4
1721269050000|2024-07-18 02:17:30|60.65|60.35|60.66|60.36|60.67|60.37|60.64|60.34|8
1721269060000|2024-07-18 02:17:40|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|6
1721269080000|2024-07-18 02:18:00|60.67|60.37|60.62|60.32|60.67|60.37|60.62|60.32|8
1721269090000|2024-07-18 02:18:10|60.61|60.31|60.58|60.28|60.63|60.33|60.58|60.28|16
1721269100000|2024-07-18 02:18:20|60.59|60.29|60.54|60.24|60.59|60.29|60.54|60.24|5
1721269110000|2024-07-18 02:18:30|60.55|60.25|60.57|60.27|60.57|60.27|60.53|60.23|8
1721269120000|2024-07-18 02:18:40|60.56|60.26|60.61|60.31|60.62|60.32|60.56|60.26|13
1721269130000|2024-07-18 02:18:50|60.59|60.29|60.58|60.28|60.59|60.29|60.57|60.27|8
1721269140000|2024-07-18 02:19:00|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|15
1721269150000|2024-07-18 02:19:10|60.6|60.3|60.63|60.33|60.63|60.33|60.6|60.3|4
1721269160000|2024-07-18 02:19:20|60.62|60.32|60.59|60.29|60.63|60.33|60.58|60.28|13
1721269180000|2024-07-18 02:19:40|60.61|60.31|60.6|60.3|60.63|60.33|60.6|60.3|10
1721269190000|2024-07-18 02:19:50|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|7
1721269200000|2024-07-18 02:20:00|60.6|60.3|60.63|60.33|60.63|60.33|60.6|60.3|12
1721269210000|2024-07-18 02:20:10|60.64|60.34|60.67|60.37|60.68|60.38|60.63|60.33|18
1721269220000|2024-07-18 02:20:20|60.68|60.38|60.69|60.39|60.7|60.4|60.67|60.37|8
1721269230000|2024-07-18 02:20:30|60.68|60.38|60.68|60.38|60.7|60.4|60.67|60.37|8
1721269240000|2024-07-18 02:20:40|60.67|60.37|60.67|60.37|60.69|60.39|60.66|60.36|11
1721269250000|2024-07-18 02:20:50|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|5
1721269260000|2024-07-18 02:21:00|60.65|60.35|60.6|60.3|60.65|60.35|60.59|60.29|8
1721269270000|2024-07-18 02:21:10|60.59|60.29|60.59|60.29|60.63|60.33|60.59|60.29|9
1721269280000|2024-07-18 02:21:20|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721269290000|2024-07-18 02:21:30|60.58|60.28|60.53|60.23|60.58|60.28|60.53|60.23|6
1721269300000|2024-07-18 02:21:40|60.51|60.21|60.54|60.24|60.54|60.24|60.5|60.2|5
1721269310000|2024-07-18 02:21:50|60.53|60.23|60.5|60.2|60.54|60.24|60.5|60.2|7
1721269320000|2024-07-18 02:22:00|60.49|60.19|60.52|60.22|60.52|60.22|60.49|60.19|9
1721269330000|2024-07-18 02:22:10|60.53|60.23|60.53|60.23|60.54|60.24|60.52|60.22|7
1721269340000|2024-07-18 02:22:20|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|7
1721269350000|2024-07-18 02:22:30|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721269370000|2024-07-18 02:22:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721269380000|2024-07-18 02:23:00|60.54|60.24|60.63|60.33|60.64|60.34|60.54|60.24|7
1721269390000|2024-07-18 02:23:10|60.64|60.34|60.68|60.38|60.68|60.38|60.64|60.34|17
1721269400000|2024-07-18 02:23:20|60.66|60.36|60.75|60.45|60.76|60.46|60.66|60.36|24
1721269410000|2024-07-18 02:23:30|60.76|60.46|60.69|60.39|60.78|60.48|60.68|60.38|20
1721269420000|2024-07-18 02:23:40|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721269430000|2024-07-18 02:23:50|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|11
1721269440000|2024-07-18 02:24:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|4
1721269450000|2024-07-18 02:24:10|60.68|60.38|60.68|60.38|60.7|60.4|60.67|60.37|14
1721269460000|2024-07-18 02:24:20|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|8
1721269470000|2024-07-18 02:24:30|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|8
1721269480000|2024-07-18 02:24:40|60.69|60.39|60.73|60.43|60.73|60.43|60.69|60.39|6
1721269490000|2024-07-18 02:24:50|60.72|60.42|60.74|60.44|60.74|60.44|60.71|60.41|7
1721269500000|2024-07-18 02:25:00|60.75|60.45|60.76|60.46|60.77|60.47|60.74|60.44|14
1721269510000|2024-07-18 02:25:10|60.75|60.45|60.77|60.47|60.78|60.48|60.75|60.45|14
1721269520000|2024-07-18 02:25:20|60.76|60.46|60.77|60.47|60.78|60.48|60.75|60.45|14
1721269530000|2024-07-18 02:25:30|60.76|60.46|60.77|60.47|60.78|60.48|60.76|60.46|9
1721269540000|2024-07-18 02:25:40|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|15
1721269550000|2024-07-18 02:25:50|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|6
1721269560000|2024-07-18 02:26:00|60.77|60.47|60.77|60.47|60.78|60.48|60.75|60.45|9
1721269570000|2024-07-18 02:26:10|60.78|60.48|60.82|60.52|60.83|60.53|60.78|60.48|10
1721269580000|2024-07-18 02:26:20|60.83|60.53|60.85|60.55|60.86|60.56|60.83|60.53|11
1721269590000|2024-07-18 02:26:30|60.87|60.57|60.89|60.59|60.9|60.6|60.86|60.56|12
1721269600000|2024-07-18 02:26:40|60.88|60.58|60.91|60.61|60.91|60.61|60.86|60.56|18
1721269610000|2024-07-18 02:26:50|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|16
1721269620000|2024-07-18 02:27:00|60.86|60.56|60.91|60.61|60.91|60.61|60.86|60.56|9
1721269630000|2024-07-18 02:27:10|60.9|60.6|60.88|60.58|60.91|60.61|60.87|60.57|9
1721269640000|2024-07-18 02:27:20|60.87|60.57|60.87|60.57|60.87|60.57|60.85|60.55|5
1721269650000|2024-07-18 02:27:30|60.86|60.56|60.85|60.55|60.87|60.57|60.85|60.55|6
1721269660000|2024-07-18 02:27:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|13
1721269670000|2024-07-18 02:27:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|5
1721269680000|2024-07-18 02:28:00|60.86|60.56|60.89|60.59|60.9|60.6|60.86|60.56|11
1721269690000|2024-07-18 02:28:10|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|11
1721269700000|2024-07-18 02:28:20|60.89|60.59|60.91|60.61|60.91|60.61|60.88|60.58|5
1721269710000|2024-07-18 02:28:30|60.9|60.6|60.87|60.57|60.91|60.61|60.87|60.57|9
1721269720000|2024-07-18 02:28:40|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721269730000|2024-07-18 02:28:50|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721269740000|2024-07-18 02:29:00|60.89|60.59|60.91|60.61|60.93|60.63|60.88|60.58|15
1721269750000|2024-07-18 02:29:10|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|10
1721269760000|2024-07-18 02:29:20|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|11
1721269770000|2024-07-18 02:29:30|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|6
1721269780000|2024-07-18 02:29:40|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721269790000|2024-07-18 02:29:50|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721269800000|2024-07-18 02:30:00|60.89|60.59|60.91|60.61|60.92|60.62|60.89|60.59|9
1721269810000|2024-07-18 02:30:10|60.92|60.62|60.93|60.63|60.94|60.64|60.92|60.62|15
1721269820000|2024-07-18 02:30:20|60.94|60.64|60.88|60.58|60.94|60.64|60.88|60.58|16
1721269830000|2024-07-18 02:30:30|60.87|60.57|60.88|60.58|60.91|60.61|60.87|60.57|20
1721269840000|2024-07-18 02:30:40|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|5
1721269850000|2024-07-18 02:30:50|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|7
1721269860000|2024-07-18 02:31:00|60.87|60.57|60.93|60.63|60.93|60.63|60.86|60.56|11
1721269870000|2024-07-18 02:31:10|60.92|60.62|60.87|60.57|60.93|60.63|60.87|60.57|11
1721269880000|2024-07-18 02:31:20|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721269890000|2024-07-18 02:31:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|6
1721269900000|2024-07-18 02:31:40|60.86|60.56|60.86|60.56|60.88|60.58|60.86|60.56|7
1721269910000|2024-07-18 02:31:50|60.87|60.57|60.86|60.56|60.88|60.58|60.86|60.56|9
1721269930000|2024-07-18 02:32:10|60.84|60.54|60.82|60.52|60.84|60.54|60.81|60.51|5
1721269940000|2024-07-18 02:32:20|60.83|60.53|60.87|60.57|60.87|60.57|60.83|60.53|8
1721269950000|2024-07-18 02:32:30|60.88|60.58|60.91|60.61|60.91|60.61|60.87|60.57|11
1721269960000|2024-07-18 02:32:40|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|5
1721269970000|2024-07-18 02:32:50|60.94|60.64|60.95|60.65|60.96|60.66|60.93|60.63|8
1721269980000|2024-07-18 02:33:00|60.96|60.66|60.98|60.68|61.01|60.71|60.95|60.65|14
1721269990000|2024-07-18 02:33:10|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|12
1721270000000|2024-07-18 02:33:20|60.97|60.67|60.99|60.69|61.01|60.71|60.97|60.67|11
1721270010000|2024-07-18 02:33:30|61.01|60.71|60.98|60.68|61.03|60.73|60.98|60.68|14
1721270020000|2024-07-18 02:33:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721270030000|2024-07-18 02:33:50|60.99|60.69|61|60.7|61|60.7|60.98|60.68|9
1721270040000|2024-07-18 02:34:00|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|8
1721270050000|2024-07-18 02:34:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721270060000|2024-07-18 02:34:20|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721270070000|2024-07-18 02:34:30|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|10
1721270080000|2024-07-18 02:34:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721270090000|2024-07-18 02:34:50|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721270100000|2024-07-18 02:35:00|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|5
1721270110000|2024-07-18 02:35:10|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721270120000|2024-07-18 02:35:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721270140000|2024-07-18 02:35:40|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|4
1721270150000|2024-07-18 02:35:50|60.93|60.63|60.91|60.61|60.93|60.63|60.91|60.61|3
1721270160000|2024-07-18 02:36:00|60.9|60.6|60.93|60.63|60.94|60.64|60.89|60.59|11
1721270170000|2024-07-18 02:36:10|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|4
1721270180000|2024-07-18 02:36:20|60.92|60.62|60.88|60.58|60.92|60.62|60.88|60.58|10
1721270190000|2024-07-18 02:36:30|60.87|60.57|60.86|60.56|60.87|60.57|60.85|60.55|4
1721270200000|2024-07-18 02:36:40|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721270210000|2024-07-18 02:36:50|60.83|60.53|60.86|60.56|60.86|60.56|60.83|60.53|9
1721270220000|2024-07-18 02:37:00|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|16
1721270230000|2024-07-18 02:37:10|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|11
1721270240000|2024-07-18 02:37:20|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|5
1721270250000|2024-07-18 02:37:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721270270000|2024-07-18 02:37:50|60.84|60.54|60.88|60.58|60.88|60.58|60.84|60.54|15
1721270280000|2024-07-18 02:38:00|60.87|60.57|60.88|60.58|60.89|60.59|60.87|60.57|10
1721270290000|2024-07-18 02:38:10|60.87|60.57|60.91|60.61|60.92|60.62|60.87|60.57|10
1721270300000|2024-07-18 02:38:20|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721270310000|2024-07-18 02:38:30|60.92|60.62|60.91|60.61|60.92|60.62|60.89|60.59|8
1721270320000|2024-07-18 02:38:40|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|3
1721270330000|2024-07-18 02:38:50|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|10
1721270340000|2024-07-18 02:39:00|60.95|60.65|60.97|60.67|60.97|60.67|60.94|60.64|9
1721270350000|2024-07-18 02:39:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721270360000|2024-07-18 02:39:20|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|8
1721270370000|2024-07-18 02:39:30|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|4
1721270380000|2024-07-18 02:39:40|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|6
1721270390000|2024-07-18 02:39:50|60.96|60.66|60.95|60.65|60.96|60.66|60.94|60.64|8
1721270400000|2024-07-18 02:40:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721270410000|2024-07-18 02:40:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721270420000|2024-07-18 02:40:20|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|6
1721270430000|2024-07-18 02:40:30|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|13
1721270440000|2024-07-18 02:40:40|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|9
1721270450000|2024-07-18 02:40:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721270460000|2024-07-18 02:41:00|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|10
1721270470000|2024-07-18 02:41:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721270480000|2024-07-18 02:41:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|10
1721270490000|2024-07-18 02:41:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721270500000|2024-07-18 02:41:40|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721270520000|2024-07-18 02:42:00|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|15
1721270530000|2024-07-18 02:42:10|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|5
1721270540000|2024-07-18 02:42:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|4
1721270550000|2024-07-18 02:42:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|7
1721270560000|2024-07-18 02:42:40|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|4
1721270570000|2024-07-18 02:42:50|60.92|60.62|60.88|60.58|60.92|60.62|60.88|60.58|4
1721270580000|2024-07-18 02:43:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|13
1721270590000|2024-07-18 02:43:10|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|5
1721270610000|2024-07-18 02:43:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721270620000|2024-07-18 02:43:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721270630000|2024-07-18 02:43:50|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|5
1721270640000|2024-07-18 02:44:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721270650000|2024-07-18 02:44:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721270660000|2024-07-18 02:44:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721270670000|2024-07-18 02:44:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721270680000|2024-07-18 02:44:40|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721270690000|2024-07-18 02:44:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721270700000|2024-07-18 02:45:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721270710000|2024-07-18 02:45:10|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|5
1721270730000|2024-07-18 02:45:30|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721270740000|2024-07-18 02:45:40|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721270750000|2024-07-18 02:45:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721270760000|2024-07-18 02:46:00|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|3
1721270770000|2024-07-18 02:46:10|60.78|60.48|60.81|60.51|60.81|60.51|60.78|60.48|5
1721270780000|2024-07-18 02:46:20|60.8|60.5|60.8|60.5|60.82|60.52|60.79|60.49|9
1721270790000|2024-07-18 02:46:30|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721270810000|2024-07-18 02:46:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721270820000|2024-07-18 02:47:00|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|3
1721270830000|2024-07-18 02:47:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|12
1721270840000|2024-07-18 02:47:20|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|6
1721270850000|2024-07-18 02:47:30|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|4
1721270860000|2024-07-18 02:47:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|7
1721270870000|2024-07-18 02:47:50|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|4
1721270880000|2024-07-18 02:48:00|60.87|60.57|60.89|60.59|60.92|60.62|60.87|60.57|12
1721270890000|2024-07-18 02:48:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|6
1721270900000|2024-07-18 02:48:20|60.88|60.58|60.91|60.61|60.92|60.62|60.88|60.58|10
1721270910000|2024-07-18 02:48:30|60.9|60.6|60.95|60.65|60.95|60.65|60.9|60.6|13
1721270920000|2024-07-18 02:48:40|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|9
1721270930000|2024-07-18 02:48:50|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|16
1721270940000|2024-07-18 02:49:00|60.99|60.69|60.95|60.65|60.99|60.69|60.93|60.63|9
1721270950000|2024-07-18 02:49:10|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|11
1721270960000|2024-07-18 02:49:20|60.95|60.65|60.95|60.65|60.96|60.66|60.94|60.64|11
1721270970000|2024-07-18 02:49:30|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|4
1721270980000|2024-07-18 02:49:40|60.97|60.67|60.88|60.58|60.98|60.68|60.88|60.58|11
1721270990000|2024-07-18 02:49:50|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|9
1721271000000|2024-07-18 02:50:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|6
1721271010000|2024-07-18 02:50:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721271020000|2024-07-18 02:50:20|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|15
1721271030000|2024-07-18 02:50:30|60.8|60.5|60.8|60.5|60.82|60.52|60.79|60.49|10
1721271040000|2024-07-18 02:50:40|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721271050000|2024-07-18 02:50:50|60.78|60.48|60.79|60.49|60.79|60.49|60.77|60.47|6
1721271060000|2024-07-18 02:51:00|60.8|60.5|60.81|60.51|60.82|60.52|60.79|60.49|12
1721271070000|2024-07-18 02:51:10|60.82|60.52|60.82|60.52|60.82|60.52|60.8|60.5|7
1721271080000|2024-07-18 02:51:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721271090000|2024-07-18 02:51:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|7
1721271110000|2024-07-18 02:51:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721271120000|2024-07-18 02:52:00|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721271140000|2024-07-18 02:52:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721271150000|2024-07-18 02:52:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721271160000|2024-07-18 02:52:40|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|6
1721271170000|2024-07-18 02:52:50|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|5
1721271180000|2024-07-18 02:53:00|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721271190000|2024-07-18 02:53:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|6
1721271200000|2024-07-18 02:53:20|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|7
1721271220000|2024-07-18 02:53:40|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721271230000|2024-07-18 02:53:50|60.84|60.54|60.85|60.55|60.86|60.56|60.84|60.54|5
1721271240000|2024-07-18 02:54:00|60.86|60.56|60.91|60.61|60.92|60.62|60.85|60.55|14
1721271250000|2024-07-18 02:54:10|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|11
1721271260000|2024-07-18 02:54:20|60.89|60.59|60.91|60.61|60.92|60.62|60.89|60.59|13
1721271270000|2024-07-18 02:54:30|60.92|60.62|60.88|60.58|60.92|60.62|60.88|60.58|11
1721271280000|2024-07-18 02:54:40|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|13
1721271290000|2024-07-18 02:54:50|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|4
1721271300000|2024-07-18 02:55:00|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|3
1721271310000|2024-07-18 02:55:10|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|7
1721271320000|2024-07-18 02:55:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|8
1721271330000|2024-07-18 02:55:30|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|12
1721271340000|2024-07-18 02:55:40|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721271350000|2024-07-18 02:55:50|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|7
1721271360000|2024-07-18 02:56:00|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|8
1721271370000|2024-07-18 02:56:10|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|15
1721271380000|2024-07-18 02:56:20|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|11
1721271390000|2024-07-18 02:56:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|8
1721271400000|2024-07-18 02:56:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|6
1721271420000|2024-07-18 02:57:00|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|4
1721271430000|2024-07-18 02:57:10|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|5
1721271440000|2024-07-18 02:57:20|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|10
1721271450000|2024-07-18 02:57:30|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721271460000|2024-07-18 02:57:40|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721271470000|2024-07-18 02:57:50|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|3
1721271480000|2024-07-18 02:58:00|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|5
1721271490000|2024-07-18 02:58:10|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721271500000|2024-07-18 02:58:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|8
1721271510000|2024-07-18 02:58:30|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|7
1721271520000|2024-07-18 02:58:40|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|6
1721271530000|2024-07-18 02:58:50|60.87|60.57|60.89|60.59|60.9|60.6|60.87|60.57|4
1721271540000|2024-07-18 02:59:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721271550000|2024-07-18 02:59:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|6
1721271560000|2024-07-18 02:59:20|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|7
1721271570000|2024-07-18 02:59:30|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|7
1721271580000|2024-07-18 02:59:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721271590000|2024-07-18 02:59:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721271600000|2024-07-18 03:00:00|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721271610000|2024-07-18 03:00:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721271620000|2024-07-18 03:00:20|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|15
1721271630000|2024-07-18 03:00:30|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|16
1721271640000|2024-07-18 03:00:40|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|9
1721271650000|2024-07-18 03:00:50|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|7
1721271660000|2024-07-18 03:01:00|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|6
1721271670000|2024-07-18 03:01:10|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|8
1721271680000|2024-07-18 03:01:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|6
1721271690000|2024-07-18 03:01:30|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|10
1721271700000|2024-07-18 03:01:40|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|13
1721271710000|2024-07-18 03:01:50|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|3
1721271720000|2024-07-18 03:02:00|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|5
1721271740000|2024-07-18 03:02:20|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|10
1721271750000|2024-07-18 03:02:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721271760000|2024-07-18 03:02:40|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|3
1721271770000|2024-07-18 03:02:50|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721271780000|2024-07-18 03:03:00|60.85|60.55|60.8|60.5|60.85|60.55|60.8|60.5|9
1721271790000|2024-07-18 03:03:10|60.81|60.51|60.83|60.53|60.83|60.53|60.8|60.5|5
1721271820000|2024-07-18 03:03:40|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721271830000|2024-07-18 03:03:50|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721271840000|2024-07-18 03:04:00|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|13
1721271850000|2024-07-18 03:04:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721271860000|2024-07-18 03:04:20|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721271870000|2024-07-18 03:04:30|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721271890000|2024-07-18 03:04:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721271900000|2024-07-18 03:05:00|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|5
1721271910000|2024-07-18 03:05:10|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|3
1721271920000|2024-07-18 03:05:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721271930000|2024-07-18 03:05:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721271950000|2024-07-18 03:05:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721271960000|2024-07-18 03:06:00|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721271970000|2024-07-18 03:06:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721271980000|2024-07-18 03:06:20|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|4
1721271990000|2024-07-18 03:06:30|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|11
1721272000000|2024-07-18 03:06:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721272010000|2024-07-18 03:06:50|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|10
1721272020000|2024-07-18 03:07:00|61|60.7|60.98|60.68|61|60.7|60.98|60.68|10
1721272030000|2024-07-18 03:07:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721272040000|2024-07-18 03:07:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721272050000|2024-07-18 03:07:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721272060000|2024-07-18 03:07:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721272070000|2024-07-18 03:07:50|61|60.7|60.99|60.69|61|60.7|60.98|60.68|11
1721272080000|2024-07-18 03:08:00|61|60.7|61.04|60.74|61.04|60.74|60.99|60.69|6
1721272090000|2024-07-18 03:08:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721272100000|2024-07-18 03:08:20|61.05|60.75|61.06|60.76|61.08|60.78|61.05|60.75|5
1721272110000|2024-07-18 03:08:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|9
1721272120000|2024-07-18 03:08:40|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721272130000|2024-07-18 03:08:50|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|4
1721272140000|2024-07-18 03:09:00|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|6
1721272150000|2024-07-18 03:09:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721272160000|2024-07-18 03:09:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721272170000|2024-07-18 03:09:30|61.03|60.73|61|60.7|61.03|60.73|60.99|60.69|7
1721272180000|2024-07-18 03:09:40|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|2
1721272190000|2024-07-18 03:09:50|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|13
1721272200000|2024-07-18 03:10:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721272210000|2024-07-18 03:10:10|61.04|60.74|61.04|60.74|61.06|60.76|61.04|60.74|12
1721272220000|2024-07-18 03:10:20|61.05|60.75|61.07|60.77|61.07|60.77|61.04|60.74|11
1721272230000|2024-07-18 03:10:30|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|7
1721272240000|2024-07-18 03:10:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|9
1721272250000|2024-07-18 03:10:50|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|5
1721272260000|2024-07-18 03:11:00|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|4
1721272270000|2024-07-18 03:11:10|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|6
1721272280000|2024-07-18 03:11:20|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|3
1721272290000|2024-07-18 03:11:30|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|12
1721272300000|2024-07-18 03:11:40|61|60.7|61|60.7|61.01|60.71|60.99|60.69|14
1721272310000|2024-07-18 03:11:50|60.99|60.69|61|60.7|61|60.7|60.98|60.68|5
1721272320000|2024-07-18 03:12:00|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|7
1721272330000|2024-07-18 03:12:10|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|8
1721272340000|2024-07-18 03:12:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721272350000|2024-07-18 03:12:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721272360000|2024-07-18 03:12:40|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721272370000|2024-07-18 03:12:50|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|7
1721272380000|2024-07-18 03:13:00|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721272390000|2024-07-18 03:13:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721272420000|2024-07-18 03:13:40|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|10
1721272430000|2024-07-18 03:13:50|61.01|60.71|61.03|60.73|61.03|60.73|61|60.7|15
1721272440000|2024-07-18 03:14:00|61.01|60.71|61|60.7|61.03|60.73|61|60.7|14
1721272450000|2024-07-18 03:14:10|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|3
1721272470000|2024-07-18 03:14:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721272480000|2024-07-18 03:14:40|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|7
1721272490000|2024-07-18 03:14:50|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721272500000|2024-07-18 03:15:00|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721272510000|2024-07-18 03:15:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721272530000|2024-07-18 03:15:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721272540000|2024-07-18 03:15:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721272550000|2024-07-18 03:15:50|60.99|60.69|61.02|60.72|61.02|60.72|60.98|60.68|9
1721272560000|2024-07-18 03:16:00|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721272570000|2024-07-18 03:16:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721272580000|2024-07-18 03:16:20|61|60.7|61.01|60.71|61.02|60.72|61|60.7|8
1721272590000|2024-07-18 03:16:30|61.02|60.72|61.04|60.74|61.05|60.75|61.01|60.71|8
1721272600000|2024-07-18 03:16:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721272620000|2024-07-18 03:17:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721272630000|2024-07-18 03:17:10|61.07|60.77|61.09|60.79|61.12|60.82|61.06|60.76|15
1721272640000|2024-07-18 03:17:20|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|12
1721272650000|2024-07-18 03:17:30|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|8
1721272660000|2024-07-18 03:17:40|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|11
1721272670000|2024-07-18 03:17:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1721272690000|2024-07-18 03:18:10|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721272700000|2024-07-18 03:18:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721272710000|2024-07-18 03:18:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721272720000|2024-07-18 03:18:40|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|5
1721272730000|2024-07-18 03:18:50|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|6
1721272740000|2024-07-18 03:19:00|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|9
1721272750000|2024-07-18 03:19:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721272760000|2024-07-18 03:19:20|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721272770000|2024-07-18 03:19:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|8
1721272800000|2024-07-18 03:20:00|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|6
1721272810000|2024-07-18 03:20:10|61.09|60.79|61.09|60.79|61.1|60.8|61.08|60.78|7
1721272820000|2024-07-18 03:20:20|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|6
1721272830000|2024-07-18 03:20:30|61.09|60.79|61.08|60.78|61.1|60.8|61.08|60.78|4
1721272850000|2024-07-18 03:20:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721272880000|2024-07-18 03:21:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721272890000|2024-07-18 03:21:30|61.09|60.79|61.06|60.76|61.09|60.79|61.06|60.76|4
1721272900000|2024-07-18 03:21:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721272910000|2024-07-18 03:21:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721272920000|2024-07-18 03:22:00|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721272930000|2024-07-18 03:22:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721272940000|2024-07-18 03:22:20|61.03|60.73|61|60.7|61.03|60.73|60.99|60.69|4
1721272950000|2024-07-18 03:22:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721272960000|2024-07-18 03:22:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721272970000|2024-07-18 03:22:50|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|10
1721272980000|2024-07-18 03:23:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721272990000|2024-07-18 03:23:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721273000000|2024-07-18 03:23:20|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|5
1721273010000|2024-07-18 03:23:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721273020000|2024-07-18 03:23:40|61|60.7|61.01|60.71|61.02|60.72|61|60.7|7
1721273030000|2024-07-18 03:23:50|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|6
1721273040000|2024-07-18 03:24:00|61.02|60.72|61.02|60.72|61.02|60.72|61|60.7|4
1721273070000|2024-07-18 03:24:30|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|2
1721273080000|2024-07-18 03:24:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721273090000|2024-07-18 03:24:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721273110000|2024-07-18 03:25:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721273150000|2024-07-18 03:25:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721273160000|2024-07-18 03:26:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721273170000|2024-07-18 03:26:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721273190000|2024-07-18 03:26:30|60.97|60.67|61|60.7|61|60.7|60.97|60.67|5
1721273200000|2024-07-18 03:26:40|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|4
1721273210000|2024-07-18 03:26:50|61|60.7|60.95|60.65|61|60.7|60.95|60.65|7
1721273220000|2024-07-18 03:27:00|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|4
1721273230000|2024-07-18 03:27:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721273240000|2024-07-18 03:27:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|13
1721273250000|2024-07-18 03:27:30|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721273260000|2024-07-18 03:27:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721273320000|2024-07-18 03:28:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721273340000|2024-07-18 03:29:00|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721273350000|2024-07-18 03:29:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721273380000|2024-07-18 03:29:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721273390000|2024-07-18 03:29:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|10
1721273400000|2024-07-18 03:30:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721273410000|2024-07-18 03:30:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721273420000|2024-07-18 03:30:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721273430000|2024-07-18 03:30:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721273440000|2024-07-18 03:30:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721273450000|2024-07-18 03:30:50|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|10
1721273460000|2024-07-18 03:31:00|60.98|60.68|61|60.7|61|60.7|60.98|60.68|13
1721273470000|2024-07-18 03:31:10|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|10
1721273480000|2024-07-18 03:31:20|60.98|60.68|60.98|60.68|61|60.7|60.98|60.68|12
1721273490000|2024-07-18 03:31:30|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|4
1721273500000|2024-07-18 03:31:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721273510000|2024-07-18 03:31:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|6
1721273520000|2024-07-18 03:32:00|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721273540000|2024-07-18 03:32:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|12
1721273550000|2024-07-18 03:32:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|13
1721273570000|2024-07-18 03:32:50|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721273580000|2024-07-18 03:33:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|8
1721273590000|2024-07-18 03:33:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721273600000|2024-07-18 03:33:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721273610000|2024-07-18 03:33:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721273640000|2024-07-18 03:34:00|60.93|60.63|60.87|60.57|60.93|60.63|60.87|60.57|5
1721273650000|2024-07-18 03:34:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|10
1721273660000|2024-07-18 03:34:20|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|9
1721273670000|2024-07-18 03:34:30|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|9
1721273680000|2024-07-18 03:34:40|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|13
1721273690000|2024-07-18 03:34:50|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|3
1721273700000|2024-07-18 03:35:00|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721273720000|2024-07-18 03:35:20|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|9
1721273730000|2024-07-18 03:35:30|60.9|60.6|60.89|60.59|60.91|60.61|60.88|60.58|13
1721273740000|2024-07-18 03:35:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721273760000|2024-07-18 03:36:00|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721273770000|2024-07-18 03:36:10|60.9|60.6|60.89|60.59|60.91|60.61|60.89|60.59|8
1721273780000|2024-07-18 03:36:20|60.9|60.6|60.89|60.59|60.91|60.61|60.89|60.59|6
1721273790000|2024-07-18 03:36:30|60.9|60.6|60.89|60.59|60.92|60.62|60.89|60.59|7
1721273800000|2024-07-18 03:36:40|60.9|60.6|60.92|60.62|60.92|60.62|60.89|60.59|6
1721273830000|2024-07-18 03:37:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721273840000|2024-07-18 03:37:20|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|3
1721273850000|2024-07-18 03:37:30|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721273860000|2024-07-18 03:37:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|8
1721273910000|2024-07-18 03:38:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721273920000|2024-07-18 03:38:40|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|5
1721273940000|2024-07-18 03:39:00|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721274000000|2024-07-18 03:40:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721274030000|2024-07-18 03:40:30|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|4
1721274040000|2024-07-18 03:40:40|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|5
1721274060000|2024-07-18 03:41:00|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|7
1721274070000|2024-07-18 03:41:10|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721274080000|2024-07-18 03:41:20|60.97|60.67|60.97|60.67|60.98|60.68|60.95|60.65|7
1721274090000|2024-07-18 03:41:30|60.96|60.66|60.97|60.67|60.98|60.68|60.95|60.65|11
1721274100000|2024-07-18 03:41:40|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|7
1721274110000|2024-07-18 03:41:50|60.97|60.67|60.95|60.65|60.98|60.68|60.95|60.65|7
1721274120000|2024-07-18 03:42:00|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|8
1721274130000|2024-07-18 03:42:10|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|7
1721274140000|2024-07-18 03:42:20|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|5
1721274150000|2024-07-18 03:42:30|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|9
1721274160000|2024-07-18 03:42:40|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721274170000|2024-07-18 03:42:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721274180000|2024-07-18 03:43:00|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|5
1721274190000|2024-07-18 03:43:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721274200000|2024-07-18 03:43:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|5
1721274210000|2024-07-18 03:43:30|60.95|60.65|60.95|60.65|60.97|60.67|60.95|60.65|12
1721274220000|2024-07-18 03:43:40|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|8
1721274230000|2024-07-18 03:43:50|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|6
1721274240000|2024-07-18 03:44:00|60.97|60.67|60.97|60.67|60.99|60.69|60.97|60.67|8
1721274250000|2024-07-18 03:44:10|60.98|60.68|60.98|60.68|61|60.7|60.98|60.68|9
1721274260000|2024-07-18 03:44:20|61|60.7|60.99|60.69|61|60.7|60.97|60.67|12
1721274270000|2024-07-18 03:44:30|61|60.7|61.01|60.71|61.03|60.73|60.99|60.69|21
1721274280000|2024-07-18 03:44:40|61.02|60.72|61.02|60.72|61.03|60.73|61.01|60.71|9
1721274290000|2024-07-18 03:44:50|61.01|60.71|61.02|60.72|61.02|60.72|60.99|60.69|15
1721274300000|2024-07-18 03:45:00|60.99|60.69|60.98|60.68|61.03|60.73|60.98|60.68|18
1721274310000|2024-07-18 03:45:10|61.02|60.72|61|60.7|61.02|60.72|60.98|60.68|8
1721274320000|2024-07-18 03:45:20|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|8
1721274330000|2024-07-18 03:45:30|61|60.7|60.99|60.69|61|60.7|60.97|60.67|13
1721274340000|2024-07-18 03:45:40|61|60.7|60.98|60.68|61.01|60.71|60.97|60.67|20
1721274350000|2024-07-18 03:45:50|60.97|60.67|60.99|60.69|61|60.7|60.97|60.67|9
1721274360000|2024-07-18 03:46:00|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|14
1721274370000|2024-07-18 03:46:10|60.96|60.66|60.96|60.66|60.99|60.69|60.96|60.66|8
1721274380000|2024-07-18 03:46:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721274390000|2024-07-18 03:46:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721274400000|2024-07-18 03:46:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721274410000|2024-07-18 03:46:50|60.98|60.68|60.99|60.69|60.99|60.69|60.96|60.66|11
1721274420000|2024-07-18 03:47:00|60.98|60.68|61|60.7|61|60.7|60.98|60.68|7
1721274430000|2024-07-18 03:47:10|60.99|60.69|61|60.7|61|60.7|60.98|60.68|13
1721274440000|2024-07-18 03:47:20|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|12
1721274450000|2024-07-18 03:47:30|61|60.7|61|60.7|61.01|60.71|61|60.7|5
1721274460000|2024-07-18 03:47:40|61.01|60.71|61.03|60.73|61.03|60.73|60.99|60.69|7
1721274470000|2024-07-18 03:47:50|61.02|60.72|61.04|60.74|61.05|60.75|61.02|60.72|15
1721274480000|2024-07-18 03:48:00|61.05|60.75|61.06|60.76|61.07|60.77|61.04|60.74|14
1721274490000|2024-07-18 03:48:10|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|7
1721274500000|2024-07-18 03:48:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721274510000|2024-07-18 03:48:30|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|4
1721274520000|2024-07-18 03:48:40|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|8
1721274530000|2024-07-18 03:48:50|61.08|60.78|61.09|60.79|61.1|60.8|61.07|60.77|15
1721274540000|2024-07-18 03:49:00|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|17
1721274550000|2024-07-18 03:49:10|61.1|60.8|61.08|60.78|61.11|60.81|61.07|60.77|14
1721274560000|2024-07-18 03:49:20|61.09|60.79|61.07|60.77|61.09|60.79|61.06|60.76|12
1721274570000|2024-07-18 03:49:30|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|7
1721274580000|2024-07-18 03:49:40|61.07|60.77|61.05|60.75|61.09|60.79|61.05|60.75|20
1721274590000|2024-07-18 03:49:50|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|8
1721274600000|2024-07-18 03:50:00|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|14
1721274610000|2024-07-18 03:50:10|61.03|60.73|61.05|60.75|61.06|60.76|61.03|60.73|11
1721274620000|2024-07-18 03:50:20|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|10
1721274630000|2024-07-18 03:50:30|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|11
1721274640000|2024-07-18 03:50:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721274650000|2024-07-18 03:50:50|61.06|60.76|61.04|60.74|61.07|60.77|61.04|60.74|13
1721274660000|2024-07-18 03:51:00|61.05|60.75|61.07|60.77|61.08|60.78|61.04|60.74|20
1721274670000|2024-07-18 03:51:10|61.06|60.76|61.05|60.75|61.08|60.78|61.05|60.75|9
1721274680000|2024-07-18 03:51:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721274690000|2024-07-18 03:51:30|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|14
1721274700000|2024-07-18 03:51:40|61.07|60.77|61.07|60.77|61.07|60.77|61.05|60.75|11
1721274710000|2024-07-18 03:51:50|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|14
1721274720000|2024-07-18 03:52:00|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721274730000|2024-07-18 03:52:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721274740000|2024-07-18 03:52:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721274750000|2024-07-18 03:52:30|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|5
1721274760000|2024-07-18 03:52:40|61.08|60.78|61.08|60.78|61.08|60.78|61.06|60.76|8
1721274770000|2024-07-18 03:52:50|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|9
1721274780000|2024-07-18 03:53:00|61.07|60.77|61.08|60.78|61.09|60.79|61.06|60.76|16
1721274790000|2024-07-18 03:53:10|61.09|60.79|61.08|60.78|61.1|60.8|61.08|60.78|9
1721274800000|2024-07-18 03:53:20|61.09|60.79|61.1|60.8|61.1|60.8|61.07|60.77|11
1721274810000|2024-07-18 03:53:30|61.08|60.78|61.14|60.84|61.14|60.84|61.08|60.78|18
1721274820000|2024-07-18 03:53:40|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|12
1721274830000|2024-07-18 03:53:50|61.13|60.83|61.1|60.8|61.14|60.84|61.09|60.79|19
1721274840000|2024-07-18 03:54:00|61.12|60.82|61.15|60.85|61.15|60.85|61.1|60.8|18
1721274850000|2024-07-18 03:54:10|61.14|60.84|61.17|60.87|61.17|60.87|61.13|60.83|15
1721274860000|2024-07-18 03:54:20|61.15|60.85|61.16|60.86|61.18|60.88|61.14|60.84|10
1721274870000|2024-07-18 03:54:30|61.18|60.88|61.14|60.84|61.18|60.88|61.14|60.84|7
1721274880000|2024-07-18 03:54:40|61.15|60.85|61.17|60.87|61.17|60.87|61.14|60.84|3
1721274890000|2024-07-18 03:54:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721274900000|2024-07-18 03:55:00|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|4
1721274910000|2024-07-18 03:55:10|61.15|60.85|61.15|60.85|61.16|60.86|61.13|60.83|11
1721274920000|2024-07-18 03:55:20|61.14|60.84|61.14|60.84|61.15|60.85|61.1|60.8|17
1721274930000|2024-07-18 03:55:30|61.12|60.82|61.12|60.82|61.14|60.84|61.1|60.8|18
1721274940000|2024-07-18 03:55:40|61.1|60.8|61.11|60.81|61.13|60.83|61.09|60.79|10
1721274950000|2024-07-18 03:55:50|61.1|60.8|61.1|60.8|61.1|60.8|61.08|60.78|3
1721274960000|2024-07-18 03:56:00|61.11|60.81|61.08|60.78|61.11|60.81|61.08|60.78|12
1721274970000|2024-07-18 03:56:10|61.1|60.8|61.08|60.78|61.11|60.81|61.08|60.78|7
1721274980000|2024-07-18 03:56:20|61.09|60.79|61.09|60.79|61.11|60.81|61.08|60.78|8
1721274990000|2024-07-18 03:56:30|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|3
1721275000000|2024-07-18 03:56:40|61.1|60.8|61.08|60.78|61.1|60.8|61.08|60.78|8
1721275010000|2024-07-18 03:56:50|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721275020000|2024-07-18 03:57:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721275050000|2024-07-18 03:57:30|61.08|60.78|61.1|60.8|61.11|60.81|61.08|60.78|13
1721275060000|2024-07-18 03:57:40|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|7
1721275070000|2024-07-18 03:57:50|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|13
1721275080000|2024-07-18 03:58:00|61.14|60.84|61.13|60.83|61.15|60.85|61.12|60.82|12
1721275090000|2024-07-18 03:58:10|61.14|60.84|61.16|60.86|61.16|60.86|61.13|60.83|13
1721275100000|2024-07-18 03:58:20|61.14|60.84|61.16|60.86|61.16|60.86|61.13|60.83|6
1721275110000|2024-07-18 03:58:30|61.13|60.83|61.15|60.85|61.17|60.87|61.13|60.83|11
1721275120000|2024-07-18 03:58:40|61.16|60.86|61.13|60.83|61.16|60.86|61.13|60.83|4
1721275130000|2024-07-18 03:58:50|61.15|60.85|61.14|60.84|61.17|60.87|61.13|60.83|13
1721275140000|2024-07-18 03:59:00|61.16|60.86|61.15|60.85|61.18|60.88|61.15|60.85|10
1721275150000|2024-07-18 03:59:10|61.17|60.87|61.14|60.84|61.18|60.88|61.14|60.84|7
1721275160000|2024-07-18 03:59:20|61.16|60.86|61.16|60.86|61.17|60.87|61.13|60.83|12
1721275180000|2024-07-18 03:59:40|61.14|60.84|61.14|60.84|61.17|60.87|61.14|60.84|9
1721275190000|2024-07-18 03:59:50|61.15|60.85|61.15|60.85|61.16|60.86|61.14|60.84|13
1721275200000|2024-07-18 04:00:00|61.17|60.87|61.18|60.88|61.18|60.88|61.15|60.85|8
1721275210000|2024-07-18 04:00:10|61.15|60.85|61.18|60.88|61.19|60.89|61.15|60.85|15
1721275220000|2024-07-18 04:00:20|61.17|60.87|61.18|60.88|61.2|60.9|61.16|60.86|12
1721275230000|2024-07-18 04:00:30|61.2|60.9|61.2|60.9|61.2|60.9|61.17|60.87|12
1721275240000|2024-07-18 04:00:40|61.19|60.89|61.18|60.88|61.21|60.91|61.17|60.87|15
1721275250000|2024-07-18 04:00:50|61.17|60.87|61.17|60.87|61.19|60.89|61.17|60.87|7
1721275260000|2024-07-18 04:01:00|61.18|60.88|61.15|60.85|61.18|60.88|61.14|60.84|14
1721275270000|2024-07-18 04:01:10|61.16|60.86|61.16|60.86|61.17|60.87|61.14|60.84|10
1721275280000|2024-07-18 04:01:20|61.14|60.84|61.14|60.84|61.16|60.86|61.14|60.84|6
1721275290000|2024-07-18 04:01:30|61.16|60.86|61.13|60.83|61.16|60.86|61.13|60.83|6
1721275300000|2024-07-18 04:01:40|61.14|60.84|61.13|60.83|61.16|60.86|61.13|60.83|10
1721275310000|2024-07-18 04:01:50|61.15|60.85|61.1|60.8|61.15|60.85|61.09|60.79|18
1721275320000|2024-07-18 04:02:00|61.12|60.82|61.11|60.81|61.13|60.83|61.09|60.79|23
1721275330000|2024-07-18 04:02:10|61.09|60.79|61.09|60.79|61.11|60.81|61.09|60.79|11
1721275340000|2024-07-18 04:02:20|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721275350000|2024-07-18 04:02:30|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|6
1721275360000|2024-07-18 04:02:40|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|7
1721275370000|2024-07-18 04:02:50|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|7
1721275380000|2024-07-18 04:03:00|61.11|60.81|61.13|60.83|61.13|60.83|61.09|60.79|17
1721275390000|2024-07-18 04:03:10|61.12|60.82|61.11|60.81|61.13|60.83|61.09|60.79|21
1721275400000|2024-07-18 04:03:20|61.1|60.8|61.14|60.84|61.14|60.84|61.1|60.8|5
1721275410000|2024-07-18 04:03:30|61.12|60.82|61.14|60.84|61.16|60.86|61.12|60.82|9
1721275420000|2024-07-18 04:03:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721275430000|2024-07-18 04:03:50|61.13|60.83|61.14|60.84|61.18|60.88|61.13|60.83|19
1721275440000|2024-07-18 04:04:00|61.16|60.86|61.15|60.85|61.17|60.87|61.14|60.84|19
1721275450000|2024-07-18 04:04:10|61.16|60.86|61.16|60.86|61.17|60.87|61.14|60.84|10
1721275460000|2024-07-18 04:04:20|61.14|60.84|61.13|60.83|61.17|60.87|61.13|60.83|12
1721275480000|2024-07-18 04:04:40|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|7
1721275490000|2024-07-18 04:04:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|6
1721275500000|2024-07-18 04:05:00|61.16|60.86|61.13|60.83|61.16|60.86|61.13|60.83|11
1721275510000|2024-07-18 04:05:10|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721275530000|2024-07-18 04:05:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721275550000|2024-07-18 04:05:50|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721275560000|2024-07-18 04:06:00|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721275570000|2024-07-18 04:06:10|61.11|60.81|61.08|60.78|61.11|60.81|61.07|60.77|6
1721275580000|2024-07-18 04:06:20|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|8
1721275590000|2024-07-18 04:06:30|61.07|60.77|61.07|60.77|61.09|60.79|61.07|60.77|14
1721275600000|2024-07-18 04:06:40|61.08|60.78|61.09|60.79|61.1|60.8|61.06|60.76|14
1721275610000|2024-07-18 04:06:50|61.07|60.77|61.07|60.77|61.1|60.8|61.06|60.76|16
1721275620000|2024-07-18 04:07:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721275630000|2024-07-18 04:07:10|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721275640000|2024-07-18 04:07:20|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|4
1721275660000|2024-07-18 04:07:40|61.04|60.74|61.06|60.76|61.06|60.76|61.03|60.73|7
1721275680000|2024-07-18 04:08:00|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|2
1721275690000|2024-07-18 04:08:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721275700000|2024-07-18 04:08:20|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721275710000|2024-07-18 04:08:30|61.05|60.75|61.05|60.75|61.07|60.77|61.05|60.75|7
1721275720000|2024-07-18 04:08:40|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|7
1721275730000|2024-07-18 04:08:50|61.06|60.76|61.08|60.78|61.08|60.78|61.05|60.75|14
1721275740000|2024-07-18 04:09:00|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|7
1721275750000|2024-07-18 04:09:10|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|3
1721275760000|2024-07-18 04:09:20|61.09|60.79|61.1|60.8|61.13|60.83|61.09|60.79|19
1721275770000|2024-07-18 04:09:30|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|4
1721275780000|2024-07-18 04:09:40|61.12|60.82|61.1|60.8|61.14|60.84|61.09|60.79|14
1721275790000|2024-07-18 04:09:50|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|8
1721275800000|2024-07-18 04:10:00|61.11|60.81|61.13|60.83|61.14|60.84|61.1|60.8|16
1721275810000|2024-07-18 04:10:10|61.14|60.84|61.12|60.82|61.14|60.84|61.09|60.79|20
1721275820000|2024-07-18 04:10:20|61.11|60.81|61.1|60.8|61.11|60.81|61.08|60.78|12
1721275830000|2024-07-18 04:10:30|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|10
1721275840000|2024-07-18 04:10:40|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|10
1721275850000|2024-07-18 04:10:50|61.1|60.8|61.1|60.8|61.11|60.81|61.08|60.78|12
1721275860000|2024-07-18 04:11:00|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|5
1721275870000|2024-07-18 04:11:10|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|8
1721275880000|2024-07-18 04:11:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721275890000|2024-07-18 04:11:30|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|6
1721275900000|2024-07-18 04:11:40|61.11|60.81|61.1|60.8|61.11|60.81|61.09|60.79|11
1721275910000|2024-07-18 04:11:50|61.11|60.81|61.09|60.79|61.11|60.81|61.08|60.78|10
1721275920000|2024-07-18 04:12:00|61.08|60.78|61.11|60.81|61.11|60.81|61.08|60.78|5
1721275930000|2024-07-18 04:12:10|61.08|60.78|61.11|60.81|61.11|60.81|61.08|60.78|13
1721275940000|2024-07-18 04:12:20|61.1|60.8|61.09|60.79|61.1|60.8|61.06|60.76|11
1721275950000|2024-07-18 04:12:30|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|8
1721275960000|2024-07-18 04:12:40|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|3
1721275970000|2024-07-18 04:12:50|61.1|60.8|61.11|60.81|61.11|60.81|61.08|60.78|5
1721275980000|2024-07-18 04:13:00|61.09|60.79|61.09|60.79|61.1|60.8|61.07|60.77|10
1721275990000|2024-07-18 04:13:10|61.1|60.8|61.09|60.79|61.1|60.8|61.07|60.77|9
1721276000000|2024-07-18 04:13:20|61.08|60.78|61.1|60.8|61.12|60.82|61.08|60.78|9
1721276010000|2024-07-18 04:13:30|61.08|60.78|61.1|60.8|61.11|60.81|61.07|60.77|10
1721276020000|2024-07-18 04:13:40|61.08|60.78|61.07|60.77|61.11|60.81|61.07|60.77|8
1721276030000|2024-07-18 04:13:50|61.1|60.8|61.1|60.8|61.12|60.82|61.07|60.77|18
1721276040000|2024-07-18 04:14:00|61.09|60.79|61.08|60.78|61.12|60.82|61.08|60.78|21
1721276050000|2024-07-18 04:14:10|61.1|60.8|61.1|60.8|61.1|60.8|61.08|60.78|5
1721276060000|2024-07-18 04:14:20|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|7
1721276070000|2024-07-18 04:14:30|61.09|60.79|61.09|60.79|61.1|60.8|61.08|60.78|8
1721276080000|2024-07-18 04:14:40|61.08|60.78|61.08|60.78|61.11|60.81|61.08|60.78|7
1721276090000|2024-07-18 04:14:50|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|6
1721276100000|2024-07-18 04:15:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|8
1721276110000|2024-07-18 04:15:10|61.06|60.76|61.06|60.76|61.08|60.78|61.06|60.76|10
1721276120000|2024-07-18 04:15:20|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|6
1721276130000|2024-07-18 04:15:30|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|8
1721276140000|2024-07-18 04:15:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721276150000|2024-07-18 04:15:50|61.05|60.75|61.06|60.76|61.08|60.78|61.05|60.75|9
1721276160000|2024-07-18 04:16:00|61.05|60.75|61.06|60.76|61.07|60.77|61.05|60.75|8
1721276170000|2024-07-18 04:16:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721276180000|2024-07-18 04:16:20|61.05|60.75|61.05|60.75|61.07|60.77|61.05|60.75|7
1721276190000|2024-07-18 04:16:30|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|13
1721276200000|2024-07-18 04:16:40|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|6
1721276210000|2024-07-18 04:16:50|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|5
1721276220000|2024-07-18 04:17:00|61.05|60.75|61.06|60.76|61.08|60.78|61.05|60.75|10
1721276230000|2024-07-18 04:17:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721276240000|2024-07-18 04:17:20|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|6
1721276250000|2024-07-18 04:17:30|61.08|60.78|61.08|60.78|61.09|60.79|61.05|60.75|6
1721276260000|2024-07-18 04:17:40|61.09|60.79|61|60.7|61.09|60.79|61|60.7|21
1721276270000|2024-07-18 04:17:50|60.99|60.69|61.05|60.75|61.05|60.75|60.99|60.69|14
1721276280000|2024-07-18 04:18:00|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|7
1721276290000|2024-07-18 04:18:10|61.03|60.73|61.01|60.71|61.03|60.73|61|60.7|13
1721276300000|2024-07-18 04:18:20|60.98|60.68|60.98|60.68|61.01|60.71|60.98|60.68|5
1721276310000|2024-07-18 04:18:30|61|60.7|61.01|60.71|61.01|60.71|60.98|60.68|6
1721276320000|2024-07-18 04:18:40|61|60.7|61|60.7|61.01|60.71|60.98|60.68|7
1721276330000|2024-07-18 04:18:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721276340000|2024-07-18 04:19:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721276350000|2024-07-18 04:19:10|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|10
1721276360000|2024-07-18 04:19:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721276370000|2024-07-18 04:19:30|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|7
1721276380000|2024-07-18 04:19:40|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|7
1721276390000|2024-07-18 04:19:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721276400000|2024-07-18 04:20:00|60.98|60.68|61|60.7|61.01|60.71|60.98|60.68|11
1721276410000|2024-07-18 04:20:10|61.01|60.71|61.05|60.75|61.05|60.75|61|60.7|9
1721276420000|2024-07-18 04:20:20|61.04|60.74|61.01|60.71|61.05|60.75|60.99|60.69|11
1721276430000|2024-07-18 04:20:30|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721276440000|2024-07-18 04:20:40|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721276450000|2024-07-18 04:20:50|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|11
1721276460000|2024-07-18 04:21:00|61|60.7|61.02|60.72|61.05|60.75|61|60.7|13
1721276470000|2024-07-18 04:21:10|61.01|60.71|61.01|60.71|61.03|60.73|61.01|60.71|7
1721276480000|2024-07-18 04:21:20|61|60.7|61.01|60.71|61.03|60.73|61|60.7|10
1721276490000|2024-07-18 04:21:30|61.03|60.73|61.02|60.72|61.03|60.73|61|60.7|3
1721276500000|2024-07-18 04:21:40|61.01|60.71|61.07|60.77|61.07|60.77|61.01|60.71|10
1721276510000|2024-07-18 04:21:50|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721276520000|2024-07-18 04:22:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721276530000|2024-07-18 04:22:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721276540000|2024-07-18 04:22:20|61.04|60.74|61.05|60.75|61.07|60.77|61.04|60.74|9
1721276550000|2024-07-18 04:22:30|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|16
1721276560000|2024-07-18 04:22:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|10
1721276570000|2024-07-18 04:22:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721276580000|2024-07-18 04:23:00|61.08|60.78|61.1|60.8|61.1|60.8|61.07|60.77|9
1721276590000|2024-07-18 04:23:10|61.09|60.79|61.1|60.8|61.11|60.81|61.09|60.79|11
1721276600000|2024-07-18 04:23:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|8
1721276610000|2024-07-18 04:23:30|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|11
1721276620000|2024-07-18 04:23:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|6
1721276630000|2024-07-18 04:23:50|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|13
1721276640000|2024-07-18 04:24:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721276660000|2024-07-18 04:24:20|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|3
1721276690000|2024-07-18 04:24:50|61.09|60.79|61.05|60.75|61.09|60.79|61.04|60.74|7
1721276700000|2024-07-18 04:25:00|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|5
1721276710000|2024-07-18 04:25:10|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721276720000|2024-07-18 04:25:20|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721276730000|2024-07-18 04:25:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|6
1721276740000|2024-07-18 04:25:40|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721276750000|2024-07-18 04:25:50|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721276760000|2024-07-18 04:26:00|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|10
1721276770000|2024-07-18 04:26:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721276780000|2024-07-18 04:26:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721276790000|2024-07-18 04:26:30|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721276800000|2024-07-18 04:26:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721276810000|2024-07-18 04:26:50|61.1|60.8|61.05|60.75|61.1|60.8|61.04|60.74|8
1721276820000|2024-07-18 04:27:00|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|5
1721276830000|2024-07-18 04:27:10|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|5
1721276840000|2024-07-18 04:27:20|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|3
1721276850000|2024-07-18 04:27:30|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|10
1721276860000|2024-07-18 04:27:40|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|17
1721276870000|2024-07-18 04:27:50|61.05|60.75|61.05|60.75|61.07|60.77|61.05|60.75|7
1721276900000|2024-07-18 04:28:20|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721276910000|2024-07-18 04:28:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721276920000|2024-07-18 04:28:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721276930000|2024-07-18 04:28:50|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|3
1721276940000|2024-07-18 04:29:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721276950000|2024-07-18 04:29:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721276960000|2024-07-18 04:29:20|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|9
1721276980000|2024-07-18 04:29:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721276990000|2024-07-18 04:29:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721277000000|2024-07-18 04:30:00|61.05|60.75|61|60.7|61.05|60.75|60.99|60.69|19
1721277010000|2024-07-18 04:30:10|61.01|60.71|61.02|60.72|61.02|60.72|60.99|60.69|18
1721277020000|2024-07-18 04:30:20|61|60.7|61|60.7|61.02|60.72|60.99|60.69|13
1721277030000|2024-07-18 04:30:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|10
1721277040000|2024-07-18 04:30:40|60.99|60.69|60.97|60.67|60.99|60.69|60.97|60.67|5
1721277050000|2024-07-18 04:30:50|60.98|60.68|60.99|60.69|61|60.7|60.97|60.67|14
1721277060000|2024-07-18 04:31:00|60.97|60.67|60.97|60.67|60.99|60.69|60.97|60.67|21
1721277070000|2024-07-18 04:31:10|60.98|60.68|60.97|60.67|60.98|60.68|60.96|60.66|7
1721277080000|2024-07-18 04:31:20|60.96|60.66|61|60.7|61|60.7|60.96|60.66|11
1721277090000|2024-07-18 04:31:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721277100000|2024-07-18 04:31:40|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|7
1721277110000|2024-07-18 04:31:50|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|6
1721277120000|2024-07-18 04:32:00|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|10
1721277130000|2024-07-18 04:32:10|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|6
1721277140000|2024-07-18 04:32:20|61|60.7|60.99|60.69|61.02|60.72|60.99|60.69|9
1721277150000|2024-07-18 04:32:30|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|14
1721277170000|2024-07-18 04:32:50|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|8
1721277180000|2024-07-18 04:33:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721277190000|2024-07-18 04:33:10|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|15
1721277200000|2024-07-18 04:33:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721277210000|2024-07-18 04:33:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721277230000|2024-07-18 04:33:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721277240000|2024-07-18 04:34:00|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721277250000|2024-07-18 04:34:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721277260000|2024-07-18 04:34:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721277270000|2024-07-18 04:34:30|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|4
1721277280000|2024-07-18 04:34:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721277290000|2024-07-18 04:34:50|61|60.7|61.02|60.72|61.02|60.72|61|60.7|9
1721277300000|2024-07-18 04:35:00|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|12
1721277310000|2024-07-18 04:35:10|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721277320000|2024-07-18 04:35:20|61.01|60.71|61.05|60.75|61.05|60.75|61.01|60.71|14
1721277330000|2024-07-18 04:35:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|7
1721277340000|2024-07-18 04:35:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721277350000|2024-07-18 04:35:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|10
1721277360000|2024-07-18 04:36:00|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|17
1721277370000|2024-07-18 04:36:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|6
1721277380000|2024-07-18 04:36:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721277400000|2024-07-18 04:36:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721277420000|2024-07-18 04:37:00|61.03|60.73|61.03|60.73|61.05|60.75|61.03|60.73|9
1721277430000|2024-07-18 04:37:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721277440000|2024-07-18 04:37:20|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|11
1721277450000|2024-07-18 04:37:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|10
1721277460000|2024-07-18 04:37:40|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|15
1721277470000|2024-07-18 04:37:50|61.02|60.72|61.02|60.72|61.03|60.73|61.01|60.71|11
1721277480000|2024-07-18 04:38:00|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|12
1721277500000|2024-07-18 04:38:20|61.03|60.73|61|60.7|61.03|60.73|61|60.7|15
1721277510000|2024-07-18 04:38:30|61.02|60.72|61|60.7|61.02|60.72|61|60.7|7
1721277520000|2024-07-18 04:38:40|61.01|60.71|61.02|60.72|61.03|60.73|61|60.7|10
1721277530000|2024-07-18 04:38:50|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|9
1721277540000|2024-07-18 04:39:00|61.04|60.74|61.02|60.72|61.05|60.75|61.01|60.71|17
1721277550000|2024-07-18 04:39:10|61.03|60.73|61.02|60.72|61.03|60.73|61|60.7|12
1721277560000|2024-07-18 04:39:20|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|6
1721277570000|2024-07-18 04:39:30|61.01|60.71|61|60.7|61.02|60.72|61|60.7|6
1721277580000|2024-07-18 04:39:40|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|6
1721277590000|2024-07-18 04:39:50|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721277600000|2024-07-18 04:40:00|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|8
1721277610000|2024-07-18 04:40:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721277620000|2024-07-18 04:40:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721277630000|2024-07-18 04:40:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721277640000|2024-07-18 04:40:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721277650000|2024-07-18 04:40:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721277660000|2024-07-18 04:41:00|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|9
1721277670000|2024-07-18 04:41:10|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|11
1721277680000|2024-07-18 04:41:20|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721277690000|2024-07-18 04:41:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721277700000|2024-07-18 04:41:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721277710000|2024-07-18 04:41:50|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|7
1721277720000|2024-07-18 04:42:00|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|14
1721277730000|2024-07-18 04:42:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721277740000|2024-07-18 04:42:20|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|12
1721277750000|2024-07-18 04:42:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721277760000|2024-07-18 04:42:40|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721277770000|2024-07-18 04:42:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721277780000|2024-07-18 04:43:00|61.03|60.73|61.03|60.73|61.05|60.75|61.02|60.72|16
1721277790000|2024-07-18 04:43:10|61.02|60.72|61.02|60.72|61.04|60.74|61.02|60.72|8
1721277800000|2024-07-18 04:43:20|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|6
1721277810000|2024-07-18 04:43:30|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|2
1721277820000|2024-07-18 04:43:40|61.03|60.73|61.03|60.73|61.04|60.74|61.01|60.71|17
1721277830000|2024-07-18 04:43:50|61.02|60.72|61.01|60.71|61.04|60.74|61.01|60.71|8
1721277840000|2024-07-18 04:44:00|61.03|60.73|61.02|60.72|61.03|60.73|61|60.7|9
1721277850000|2024-07-18 04:44:10|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|5
1721277860000|2024-07-18 04:44:20|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|12
1721277870000|2024-07-18 04:44:30|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|4
1721277880000|2024-07-18 04:44:40|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|9
1721277890000|2024-07-18 04:44:50|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721277900000|2024-07-18 04:45:00|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|14
1721277910000|2024-07-18 04:45:10|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|5
1721277920000|2024-07-18 04:45:20|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|6
1721277930000|2024-07-18 04:45:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721277940000|2024-07-18 04:45:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|9
1721277950000|2024-07-18 04:45:50|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|3
1721277960000|2024-07-18 04:46:00|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|5
1721277970000|2024-07-18 04:46:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721277980000|2024-07-18 04:46:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721277990000|2024-07-18 04:46:30|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721278000000|2024-07-18 04:46:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|6
1721278010000|2024-07-18 04:46:50|61.08|60.78|61.05|60.75|61.08|60.78|61.05|60.75|8
1721278020000|2024-07-18 04:47:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721278030000|2024-07-18 04:47:10|61.06|60.76|61.02|60.72|61.06|60.76|61.02|60.72|11
1721278040000|2024-07-18 04:47:20|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|6
1721278050000|2024-07-18 04:47:30|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721278070000|2024-07-18 04:47:50|61.01|60.71|61|60.7|61.02|60.72|61|60.7|6
1721278080000|2024-07-18 04:48:00|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721278090000|2024-07-18 04:48:10|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|7
1721278100000|2024-07-18 04:48:20|61.02|60.72|61.02|60.72|61.02|60.72|61|60.7|8
1721278110000|2024-07-18 04:48:30|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|12
1721278120000|2024-07-18 04:48:40|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|8
1721278130000|2024-07-18 04:48:50|61|60.7|61|60.7|61.01|60.71|60.99|60.69|12
1721278140000|2024-07-18 04:49:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721278150000|2024-07-18 04:49:10|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|18
1721278160000|2024-07-18 04:49:20|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|9
1721278170000|2024-07-18 04:49:30|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|11
1721278180000|2024-07-18 04:49:40|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|5
1721278190000|2024-07-18 04:49:50|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|11
1721278200000|2024-07-18 04:50:00|61.02|60.72|61.05|60.75|61.06|60.76|61.02|60.72|11
1721278210000|2024-07-18 04:50:10|61.06|60.76|61.06|60.76|61.06|60.76|61.04|60.74|10
1721278220000|2024-07-18 04:50:20|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721278230000|2024-07-18 04:50:30|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|7
1721278240000|2024-07-18 04:50:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721278250000|2024-07-18 04:50:50|61.07|60.77|61.05|60.75|61.08|60.78|61.05|60.75|14
1721278260000|2024-07-18 04:51:00|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|9
1721278270000|2024-07-18 04:51:10|61.05|60.75|61.02|60.72|61.06|60.76|61.02|60.72|6
1721278280000|2024-07-18 04:51:20|61.03|60.73|61.05|60.75|61.05|60.75|61.02|60.72|11
1721278290000|2024-07-18 04:51:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721278300000|2024-07-18 04:51:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721278310000|2024-07-18 04:51:50|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721278320000|2024-07-18 04:52:00|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|11
1721278330000|2024-07-18 04:52:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|10
1721278340000|2024-07-18 04:52:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721278350000|2024-07-18 04:52:30|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|11
1721278360000|2024-07-18 04:52:40|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|6
1721278370000|2024-07-18 04:52:50|61.04|60.74|61.02|60.72|61.05|60.75|61.02|60.72|12
1721278380000|2024-07-18 04:53:00|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|14
1721278390000|2024-07-18 04:53:10|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|14
1721278400000|2024-07-18 04:53:20|61.03|60.73|61.03|60.73|61.03|60.73|61.01|60.71|12
1721278410000|2024-07-18 04:53:30|61.02|60.72|61.01|60.71|61.02|60.72|60.99|60.69|13
1721278420000|2024-07-18 04:53:40|61|60.7|61|60.7|61.01|60.71|61|60.7|9
1721278430000|2024-07-18 04:53:50|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721278440000|2024-07-18 04:54:00|61|60.7|61.02|60.72|61.02|60.72|61|60.7|14
1721278450000|2024-07-18 04:54:10|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|11
1721278460000|2024-07-18 04:54:20|61.02|60.72|61.01|60.71|61.03|60.73|61|60.7|10
1721278470000|2024-07-18 04:54:30|61.03|60.73|61.03|60.73|61.03|60.73|61.01|60.71|5
1721278480000|2024-07-18 04:54:40|61.01|60.71|61.01|60.71|61.03|60.73|61|60.7|10
1721278490000|2024-07-18 04:54:50|61|60.7|61.02|60.72|61.02|60.72|61|60.7|10
1721278500000|2024-07-18 04:55:00|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|8
1721278510000|2024-07-18 04:55:10|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|4
1721278520000|2024-07-18 04:55:20|61|60.7|61|60.7|61.01|60.71|60.99|60.69|7
1721278530000|2024-07-18 04:55:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721278540000|2024-07-18 04:55:40|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|14
1721278550000|2024-07-18 04:55:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721278560000|2024-07-18 04:56:00|61|60.7|61|60.7|61.01|60.71|61|60.7|7
1721278570000|2024-07-18 04:56:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721278580000|2024-07-18 04:56:20|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|3
1721278590000|2024-07-18 04:56:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721278610000|2024-07-18 04:56:50|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721278620000|2024-07-18 04:57:00|61|60.7|61.02|60.72|61.02|60.72|61|60.7|5
1721278630000|2024-07-18 04:57:10|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|16
1721278640000|2024-07-18 04:57:20|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|21
1721278650000|2024-07-18 04:57:30|61.02|60.72|61.02|60.72|61.02|60.72|61|60.7|13
1721278660000|2024-07-18 04:57:40|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|9
1721278670000|2024-07-18 04:57:50|61|60.7|61|60.7|61.01|60.71|61|60.7|5
1721278680000|2024-07-18 04:58:00|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|7
1721278690000|2024-07-18 04:58:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721278700000|2024-07-18 04:58:20|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721278710000|2024-07-18 04:58:30|61|60.7|61|60.7|61|60.7|61|60.7|1
1721278720000|2024-07-18 04:58:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721278730000|2024-07-18 04:58:50|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721278740000|2024-07-18 04:59:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721278750000|2024-07-18 04:59:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721278770000|2024-07-18 04:59:30|61|60.7|61|60.7|61|60.7|61|60.7|1
1721278780000|2024-07-18 04:59:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721278810000|2024-07-18 05:00:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721278820000|2024-07-18 05:00:20|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|8
1721278830000|2024-07-18 05:00:30|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|5
1721278840000|2024-07-18 05:00:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|9
1721278850000|2024-07-18 05:00:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721278860000|2024-07-18 05:01:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721278890000|2024-07-18 05:01:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721278900000|2024-07-18 05:01:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721278910000|2024-07-18 05:01:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721278920000|2024-07-18 05:02:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|8
1721278930000|2024-07-18 05:02:10|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|12
1721278940000|2024-07-18 05:02:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721278960000|2024-07-18 05:02:40|61.08|60.78|61.08|60.78|61.1|60.8|61.08|60.78|12
1721278970000|2024-07-18 05:02:50|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721278980000|2024-07-18 05:03:00|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|18
1721278990000|2024-07-18 05:03:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721279000000|2024-07-18 05:03:20|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|6
1721279010000|2024-07-18 05:03:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721279020000|2024-07-18 05:03:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721279030000|2024-07-18 05:03:50|61.06|60.76|61|60.7|61.06|60.76|61|60.7|7
1721279040000|2024-07-18 05:04:00|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721279050000|2024-07-18 05:04:10|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721279060000|2024-07-18 05:04:20|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721279070000|2024-07-18 05:04:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721279080000|2024-07-18 05:04:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721279090000|2024-07-18 05:04:50|61|60.7|61|60.7|61.01|60.71|61|60.7|7
1721279100000|2024-07-18 05:05:00|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|6
1721279110000|2024-07-18 05:05:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|12
1721279120000|2024-07-18 05:05:20|61.01|60.71|61.03|60.73|61.04|60.74|61.01|60.71|6
1721279130000|2024-07-18 05:05:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721279140000|2024-07-18 05:05:40|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721279150000|2024-07-18 05:05:50|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|9
1721279160000|2024-07-18 05:06:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721279170000|2024-07-18 05:06:10|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721279190000|2024-07-18 05:06:30|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721279200000|2024-07-18 05:06:40|61|60.7|61|60.7|61|60.7|61|60.7|1
1721279210000|2024-07-18 05:06:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721279220000|2024-07-18 05:07:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721279230000|2024-07-18 05:07:10|60.98|60.68|61|60.7|61|60.7|60.98|60.68|7
1721279240000|2024-07-18 05:07:20|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|6
1721279250000|2024-07-18 05:07:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721279260000|2024-07-18 05:07:40|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721279280000|2024-07-18 05:08:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721279290000|2024-07-18 05:08:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721279300000|2024-07-18 05:08:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721279320000|2024-07-18 05:08:40|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721279330000|2024-07-18 05:08:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721279360000|2024-07-18 05:09:20|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721279370000|2024-07-18 05:09:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721279380000|2024-07-18 05:09:40|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|4
1721279390000|2024-07-18 05:09:50|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721279400000|2024-07-18 05:10:00|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721279410000|2024-07-18 05:10:10|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|3
1721279420000|2024-07-18 05:10:20|60.86|60.56|60.85|60.55|60.87|60.57|60.85|60.55|8
1721279430000|2024-07-18 05:10:30|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|5
1721279440000|2024-07-18 05:10:40|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721279450000|2024-07-18 05:10:50|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721279460000|2024-07-18 05:11:00|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|6
1721279470000|2024-07-18 05:11:10|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|11
1721279480000|2024-07-18 05:11:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721279490000|2024-07-18 05:11:30|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|3
1721279500000|2024-07-18 05:11:40|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721279510000|2024-07-18 05:11:50|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|3
1721279520000|2024-07-18 05:12:00|60.79|60.49|60.83|60.53|60.84|60.54|60.78|60.48|10
1721279530000|2024-07-18 05:12:10|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|8
1721279540000|2024-07-18 05:12:20|60.82|60.52|60.8|60.5|60.82|60.52|60.79|60.49|7
1721279550000|2024-07-18 05:12:30|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721279560000|2024-07-18 05:12:40|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|3
1721279570000|2024-07-18 05:12:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721279580000|2024-07-18 05:13:00|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721279590000|2024-07-18 05:13:10|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721279600000|2024-07-18 05:13:20|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721279610000|2024-07-18 05:13:30|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721279620000|2024-07-18 05:13:40|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721279630000|2024-07-18 05:13:50|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|7
1721279640000|2024-07-18 05:14:00|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|12
1721279650000|2024-07-18 05:14:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|9
1721279660000|2024-07-18 05:14:20|60.69|60.39|60.68|60.38|60.69|60.39|60.67|60.37|8
1721279670000|2024-07-18 05:14:30|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721279680000|2024-07-18 05:14:40|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|2
1721279700000|2024-07-18 05:15:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721279720000|2024-07-18 05:15:20|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|4
1721279730000|2024-07-18 05:15:30|60.61|60.31|60.62|60.32|60.62|60.32|60.58|60.28|7
1721279750000|2024-07-18 05:15:50|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721279760000|2024-07-18 05:16:00|60.62|60.32|60.63|60.33|60.64|60.34|60.62|60.32|12
1721279770000|2024-07-18 05:16:10|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721279780000|2024-07-18 05:16:20|60.63|60.33|60.61|60.31|60.63|60.33|60.59|60.29|6
1721279790000|2024-07-18 05:16:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|6
1721279800000|2024-07-18 05:16:40|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|4
1721279810000|2024-07-18 05:16:50|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721279820000|2024-07-18 05:17:00|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|6
1721279830000|2024-07-18 05:17:10|60.52|60.22|60.48|60.18|60.52|60.22|60.48|60.18|8
1721279840000|2024-07-18 05:17:20|60.49|60.19|60.45|60.15|60.49|60.19|60.45|60.15|11
1721279850000|2024-07-18 05:17:30|60.46|60.16|60.42|60.12|60.46|60.16|60.4|60.1|9
1721279860000|2024-07-18 05:17:40|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|3
1721279870000|2024-07-18 05:17:50|60.42|60.12|60.41|60.11|60.42|60.12|60.39|60.09|4
1721279880000|2024-07-18 05:18:00|60.42|60.12|60.48|60.18|60.48|60.18|60.42|60.12|14
1721279890000|2024-07-18 05:18:10|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|9
1721279900000|2024-07-18 05:18:20|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|9
1721279910000|2024-07-18 05:18:30|60.47|60.17|60.46|60.16|60.47|60.17|60.45|60.15|9
1721279920000|2024-07-18 05:18:40|60.48|60.18|60.48|60.18|60.49|60.19|60.46|60.16|12
1721279930000|2024-07-18 05:18:50|60.49|60.19|60.46|60.16|60.5|60.2|60.46|60.16|13
1721279940000|2024-07-18 05:19:00|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721279950000|2024-07-18 05:19:10|60.48|60.18|60.53|60.23|60.54|60.24|60.48|60.18|9
1721279960000|2024-07-18 05:19:20|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|7
1721279970000|2024-07-18 05:19:30|60.55|60.25|60.53|60.23|60.55|60.25|60.52|60.22|10
1721279980000|2024-07-18 05:19:40|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|8
1721279990000|2024-07-18 05:19:50|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|4
1721280000000|2024-07-18 05:20:00|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721280010000|2024-07-18 05:20:10|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|7
1721280020000|2024-07-18 05:20:20|60.55|60.25|60.57|60.27|60.58|60.28|60.54|60.24|16
1721280030000|2024-07-18 05:20:30|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|9
1721280040000|2024-07-18 05:20:40|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721280050000|2024-07-18 05:20:50|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721280060000|2024-07-18 05:21:00|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|5
1721280070000|2024-07-18 05:21:10|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|12
1721280080000|2024-07-18 05:21:20|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|5
1721280090000|2024-07-18 05:21:30|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|7
1721280100000|2024-07-18 05:21:40|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721280110000|2024-07-18 05:21:50|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|3
1721280120000|2024-07-18 05:22:00|60.6|60.3|60.56|60.26|60.6|60.3|60.55|60.25|11
1721280130000|2024-07-18 05:22:10|60.55|60.25|60.46|60.16|60.56|60.26|60.45|60.15|13
1721280140000|2024-07-18 05:22:20|60.47|60.17|60.52|60.22|60.52|60.22|60.47|60.17|8
1721280150000|2024-07-18 05:22:30|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721280160000|2024-07-18 05:22:40|60.49|60.19|60.44|60.14|60.49|60.19|60.44|60.14|8
1721280170000|2024-07-18 05:22:50|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721280180000|2024-07-18 05:23:00|60.42|60.12|60.39|60.09|60.42|60.12|60.38|60.08|5
1721280190000|2024-07-18 05:23:10|60.38|60.08|60.39|60.09|60.39|60.09|60.37|60.07|12
1721280200000|2024-07-18 05:23:20|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|6
1721280210000|2024-07-18 05:23:30|60.38|60.08|60.42|60.12|60.42|60.12|60.36|60.06|9
1721280220000|2024-07-18 05:23:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721280230000|2024-07-18 05:23:50|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|11
1721280240000|2024-07-18 05:24:00|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|6
1721280250000|2024-07-18 05:24:10|60.46|60.16|60.45|60.15|60.47|60.17|60.45|60.15|8
1721280260000|2024-07-18 05:24:20|60.44|60.14|60.4|60.1|60.45|60.15|60.38|60.08|13
1721280270000|2024-07-18 05:24:30|60.39|60.09|60.38|60.08|60.41|60.11|60.38|60.08|9
1721280280000|2024-07-18 05:24:40|60.37|60.07|60.36|60.06|60.38|60.08|60.35|60.05|8
1721280290000|2024-07-18 05:24:50|60.37|60.07|60.38|60.08|60.39|60.09|60.37|60.07|9
1721280300000|2024-07-18 05:25:00|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721280310000|2024-07-18 05:25:10|60.36|60.06|60.41|60.11|60.41|60.11|60.36|60.06|13
1721280320000|2024-07-18 05:25:20|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721280360000|2024-07-18 05:26:00|60.41|60.11|60.44|60.14|60.44|60.14|60.41|60.11|8
1721280370000|2024-07-18 05:26:10|60.43|60.13|60.43|60.13|60.45|60.15|60.42|60.12|7
1721280380000|2024-07-18 05:26:20|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|5
1721280390000|2024-07-18 05:26:30|60.43|60.13|60.42|60.12|60.44|60.14|60.42|60.12|4
1721280400000|2024-07-18 05:26:40|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721280410000|2024-07-18 05:26:50|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|7
1721280420000|2024-07-18 05:27:00|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721280430000|2024-07-18 05:27:10|60.41|60.11|60.44|60.14|60.44|60.14|60.41|60.11|4
1721280440000|2024-07-18 05:27:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721280450000|2024-07-18 05:27:30|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721280460000|2024-07-18 05:27:40|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721280470000|2024-07-18 05:27:50|60.44|60.14|60.48|60.18|60.48|60.18|60.44|60.14|9
1721280480000|2024-07-18 05:28:00|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|10
1721280490000|2024-07-18 05:28:10|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721280500000|2024-07-18 05:28:20|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|6
1721280510000|2024-07-18 05:28:30|60.48|60.18|60.49|60.19|60.49|60.19|60.47|60.17|4
1721280520000|2024-07-18 05:28:40|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|9
1721280530000|2024-07-18 05:28:50|60.47|60.17|60.53|60.23|60.55|60.25|60.47|60.17|22
1721280540000|2024-07-18 05:29:00|60.54|60.24|60.52|60.22|60.55|60.25|60.52|60.22|14
1721280550000|2024-07-18 05:29:10|60.55|60.25|60.55|60.25|60.55|60.25|60.53|60.23|13
1721280560000|2024-07-18 05:29:20|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|16
1721280570000|2024-07-18 05:29:30|60.54|60.24|60.52|60.22|60.54|60.24|60.5|60.2|14
1721280580000|2024-07-18 05:29:40|60.51|60.21|60.53|60.23|60.54|60.24|60.48|60.18|16
1721280590000|2024-07-18 05:29:50|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|7
1721280600000|2024-07-18 05:30:00|60.55|60.25|60.55|60.25|60.57|60.27|60.53|60.23|12
1721280610000|2024-07-18 05:30:10|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|9
1721280620000|2024-07-18 05:30:20|60.55|60.25|60.55|60.25|60.55|60.25|60.53|60.23|5
1721280630000|2024-07-18 05:30:30|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|10
1721280640000|2024-07-18 05:30:40|60.54|60.24|60.5|60.2|60.54|60.24|60.5|60.2|16
1721280650000|2024-07-18 05:30:50|60.51|60.21|60.52|60.22|60.53|60.23|60.49|60.19|15
1721280660000|2024-07-18 05:31:00|60.53|60.23|60.52|60.22|60.54|60.24|60.52|60.22|19
1721280670000|2024-07-18 05:31:10|60.53|60.23|60.51|60.21|60.53|60.23|60.5|60.2|17
1721280680000|2024-07-18 05:31:20|60.52|60.22|60.52|60.22|60.52|60.22|60.5|60.2|13
1721280690000|2024-07-18 05:31:30|60.53|60.23|60.53|60.23|60.53|60.23|60.51|60.21|9
1721280700000|2024-07-18 05:31:40|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|7
1721280710000|2024-07-18 05:31:50|60.55|60.25|60.57|60.27|60.58|60.28|60.55|60.25|9
1721280720000|2024-07-18 05:32:00|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|13
1721280730000|2024-07-18 05:32:10|60.57|60.27|60.59|60.29|60.62|60.32|60.57|60.27|8
1721280740000|2024-07-18 05:32:20|60.58|60.28|60.61|60.31|60.62|60.32|60.58|60.28|6
1721280750000|2024-07-18 05:32:30|60.62|60.32|60.59|60.29|60.63|60.33|60.59|60.29|5
1721280760000|2024-07-18 05:32:40|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|3
1721280770000|2024-07-18 05:32:50|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|9
1721280780000|2024-07-18 05:33:00|60.58|60.28|60.55|60.25|60.58|60.28|60.55|60.25|10
1721280790000|2024-07-18 05:33:10|60.56|60.26|60.56|60.26|60.58|60.28|60.56|60.26|7
1721280800000|2024-07-18 05:33:20|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721280810000|2024-07-18 05:33:30|60.55|60.25|60.57|60.27|60.57|60.27|60.54|60.24|7
1721280820000|2024-07-18 05:33:40|60.58|60.28|60.57|60.27|60.59|60.29|60.56|60.26|9
1721280830000|2024-07-18 05:33:50|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|14
1721280840000|2024-07-18 05:34:00|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|5
1721280850000|2024-07-18 05:34:10|60.56|60.26|60.54|60.24|60.57|60.27|60.53|60.23|10
1721280860000|2024-07-18 05:34:20|60.53|60.23|60.52|60.22|60.54|60.24|60.52|60.22|4
1721280870000|2024-07-18 05:34:30|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|4
1721280880000|2024-07-18 05:34:40|60.51|60.21|60.52|60.22|60.52|60.22|60.49|60.19|7
1721280890000|2024-07-18 05:34:50|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|6
1721280900000|2024-07-18 05:35:00|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|3
1721280910000|2024-07-18 05:35:10|60.57|60.27|60.58|60.28|60.6|60.3|60.57|60.27|7
1721280920000|2024-07-18 05:35:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|8
1721280930000|2024-07-18 05:35:30|60.56|60.26|60.57|60.27|60.58|60.28|60.55|60.25|13
1721280940000|2024-07-18 05:35:40|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721280950000|2024-07-18 05:35:50|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|2
1721280960000|2024-07-18 05:36:00|60.53|60.23|60.54|60.24|60.54|60.24|60.52|60.22|4
1721280970000|2024-07-18 05:36:10|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|3
1721280980000|2024-07-18 05:36:20|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|5
1721280990000|2024-07-18 05:36:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721281000000|2024-07-18 05:36:40|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721281010000|2024-07-18 05:36:50|60.54|60.24|60.59|60.29|60.59|60.29|60.54|60.24|15
1721281020000|2024-07-18 05:37:00|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721281030000|2024-07-18 05:37:10|60.57|60.27|60.55|60.25|60.58|60.28|60.55|60.25|7
1721281040000|2024-07-18 05:37:20|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|12
1721281050000|2024-07-18 05:37:30|60.57|60.27|60.58|60.28|60.6|60.3|60.56|60.26|11
1721281060000|2024-07-18 05:37:40|60.59|60.29|60.59|60.29|60.6|60.3|60.57|60.27|7
1721281070000|2024-07-18 05:37:50|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|9
1721281080000|2024-07-18 05:38:00|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|10
1721281090000|2024-07-18 05:38:10|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|11
1721281100000|2024-07-18 05:38:20|60.58|60.28|60.57|60.27|60.6|60.3|60.57|60.27|5
1721281110000|2024-07-18 05:38:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721281120000|2024-07-18 05:38:40|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|15
1721281130000|2024-07-18 05:38:50|60.58|60.28|60.61|60.31|60.61|60.31|60.57|60.27|11
1721281140000|2024-07-18 05:39:00|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|6
1721281160000|2024-07-18 05:39:20|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|3
1721281170000|2024-07-18 05:39:30|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721281180000|2024-07-18 05:39:40|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|5
1721281190000|2024-07-18 05:39:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|6
1721281200000|2024-07-18 05:40:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721281210000|2024-07-18 05:40:10|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721281310000|2024-07-18 05:41:50|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721281320000|2024-07-18 05:42:00|60.63|60.33|60.65|60.35|60.67|60.37|60.63|60.33|15
1721281330000|2024-07-18 05:42:10|60.66|60.36|60.66|60.36|60.68|60.38|60.65|60.35|16
1721281340000|2024-07-18 05:42:20|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|19
1721281350000|2024-07-18 05:42:30|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|6
1721281360000|2024-07-18 05:42:40|60.64|60.34|60.63|60.33|60.65|60.35|60.63|60.33|9
1721281370000|2024-07-18 05:42:50|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721281380000|2024-07-18 05:43:00|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721281390000|2024-07-18 05:43:10|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721281400000|2024-07-18 05:43:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721281410000|2024-07-18 05:43:30|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721281420000|2024-07-18 05:43:40|60.63|60.33|60.65|60.35|60.65|60.35|60.63|60.33|17
1721281430000|2024-07-18 05:43:50|60.64|60.34|60.64|60.34|60.65|60.35|60.63|60.33|8
1721281440000|2024-07-18 05:44:00|60.63|60.33|60.64|60.34|60.65|60.35|60.63|60.33|6
1721281450000|2024-07-18 05:44:10|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|4
1721281460000|2024-07-18 05:44:20|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|9
1721281470000|2024-07-18 05:44:30|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|11
1721281480000|2024-07-18 05:44:40|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|5
1721281490000|2024-07-18 05:44:50|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|10
1721281500000|2024-07-18 05:45:00|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|9
1721281510000|2024-07-18 05:45:10|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|4
1721281520000|2024-07-18 05:45:20|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|8
1721281530000|2024-07-18 05:45:30|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|3
1721281540000|2024-07-18 05:45:40|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721281550000|2024-07-18 05:45:50|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721281560000|2024-07-18 05:46:00|60.7|60.4|60.73|60.43|60.73|60.43|60.7|60.4|8
1721281570000|2024-07-18 05:46:10|60.74|60.44|60.73|60.43|60.74|60.44|60.71|60.41|11
1721281580000|2024-07-18 05:46:20|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|9
1721281590000|2024-07-18 05:46:30|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|10
1721281600000|2024-07-18 05:46:40|60.76|60.46|60.76|60.46|60.77|60.47|60.74|60.44|10
1721281620000|2024-07-18 05:47:00|60.77|60.47|60.77|60.47|60.8|60.5|60.77|60.47|17
1721281630000|2024-07-18 05:47:10|60.78|60.48|60.76|60.46|60.78|60.48|60.75|60.45|9
1721281640000|2024-07-18 05:47:20|60.77|60.47|60.77|60.47|60.78|60.48|60.76|60.46|20
1721281650000|2024-07-18 05:47:30|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|11
1721281660000|2024-07-18 05:47:40|60.77|60.47|60.73|60.43|60.77|60.47|60.73|60.43|14
1721281670000|2024-07-18 05:47:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721281680000|2024-07-18 05:48:00|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|6
1721281690000|2024-07-18 05:48:10|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|7
1721281700000|2024-07-18 05:48:20|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|14
1721281710000|2024-07-18 05:48:30|60.75|60.45|60.75|60.45|60.75|60.45|60.73|60.43|7
1721281720000|2024-07-18 05:48:40|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|8
1721281730000|2024-07-18 05:48:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721281740000|2024-07-18 05:49:00|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721281750000|2024-07-18 05:49:10|60.7|60.4|60.7|60.4|60.7|60.4|60.68|60.38|9
1721281760000|2024-07-18 05:49:20|60.69|60.39|60.72|60.42|60.72|60.42|60.69|60.39|5
1721281770000|2024-07-18 05:49:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721281780000|2024-07-18 05:49:40|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721281790000|2024-07-18 05:49:50|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721281800000|2024-07-18 05:50:00|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|5
1721281810000|2024-07-18 05:50:10|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|4
1721281820000|2024-07-18 05:50:20|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|10
1721281830000|2024-07-18 05:50:30|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|13
1721281840000|2024-07-18 05:50:40|60.73|60.43|60.74|60.44|60.74|60.44|60.72|60.42|8
1721281850000|2024-07-18 05:50:50|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|4
1721281860000|2024-07-18 05:51:00|60.75|60.45|60.78|60.48|60.78|60.48|60.74|60.44|9
1721281870000|2024-07-18 05:51:10|60.77|60.47|60.81|60.51|60.81|60.51|60.77|60.47|8
1721281880000|2024-07-18 05:51:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721281910000|2024-07-18 05:51:50|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721281920000|2024-07-18 05:52:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|8
1721281930000|2024-07-18 05:52:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|8
1721281950000|2024-07-18 05:52:30|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721281970000|2024-07-18 05:52:50|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721281980000|2024-07-18 05:53:00|60.79|60.49|60.8|60.5|60.81|60.51|60.79|60.49|12
1721281990000|2024-07-18 05:53:10|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|9
1721282000000|2024-07-18 05:53:20|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|3
1721282040000|2024-07-18 05:54:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721282050000|2024-07-18 05:54:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|6
1721282060000|2024-07-18 05:54:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721282070000|2024-07-18 05:54:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721282080000|2024-07-18 05:54:40|60.78|60.48|60.79|60.49|60.79|60.49|60.77|60.47|12
1721282090000|2024-07-18 05:54:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721282100000|2024-07-18 05:55:00|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|7
1721282110000|2024-07-18 05:55:10|60.8|60.5|60.78|60.48|60.81|60.51|60.78|60.48|8
1721282120000|2024-07-18 05:55:20|60.79|60.49|60.82|60.52|60.82|60.52|60.78|60.48|15
1721282130000|2024-07-18 05:55:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721282140000|2024-07-18 05:55:40|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721282150000|2024-07-18 05:55:50|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|7
1721282160000|2024-07-18 05:56:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721282170000|2024-07-18 05:56:10|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|5
1721282180000|2024-07-18 05:56:20|60.82|60.52|60.82|60.52|60.85|60.55|60.82|60.52|11
1721282190000|2024-07-18 05:56:30|60.83|60.53|60.85|60.55|60.85|60.55|60.82|60.52|12
1721282200000|2024-07-18 05:56:40|60.82|60.52|60.82|60.52|60.85|60.55|60.82|60.52|11
1721282210000|2024-07-18 05:56:50|60.84|60.54|60.81|60.51|60.84|60.54|60.81|60.51|8
1721282220000|2024-07-18 05:57:00|60.82|60.52|60.8|60.5|60.83|60.53|60.8|60.5|8
1721282230000|2024-07-18 05:57:10|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|7
1721282240000|2024-07-18 05:57:20|60.8|60.5|60.83|60.53|60.83|60.53|60.8|60.5|14
1721282250000|2024-07-18 05:57:30|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721282260000|2024-07-18 05:57:40|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|16
1721282290000|2024-07-18 05:58:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721282300000|2024-07-18 05:58:20|60.83|60.53|60.82|60.52|60.84|60.54|60.82|60.52|4
1721282330000|2024-07-18 05:58:50|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721282350000|2024-07-18 05:59:10|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|8
1721282360000|2024-07-18 05:59:20|60.79|60.49|60.8|60.5|60.8|60.5|60.78|60.48|14
1721282370000|2024-07-18 05:59:30|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|9
1721282380000|2024-07-18 05:59:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721282400000|2024-07-18 06:00:00|60.76|60.46|60.77|60.47|60.78|60.48|60.76|60.46|12
1721282410000|2024-07-18 06:00:10|60.78|60.48|60.82|60.52|60.82|60.52|60.78|60.48|5
1721282420000|2024-07-18 06:00:20|60.8|60.5|60.77|60.47|60.8|60.5|60.77|60.47|5
1721282430000|2024-07-18 06:00:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721282440000|2024-07-18 06:00:40|60.74|60.44|60.69|60.39|60.74|60.44|60.69|60.39|7
1721282450000|2024-07-18 06:00:50|60.7|60.4|60.72|60.42|60.72|60.42|60.68|60.38|14
1721282460000|2024-07-18 06:01:00|60.73|60.43|60.72|60.42|60.74|60.44|60.72|60.42|6
1721282470000|2024-07-18 06:01:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721282480000|2024-07-18 06:01:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721282490000|2024-07-18 06:01:30|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721282500000|2024-07-18 06:01:40|60.69|60.39|60.66|60.36|60.7|60.4|60.65|60.35|15
1721282510000|2024-07-18 06:01:50|60.64|60.34|60.58|60.28|60.64|60.34|60.58|60.28|11
1721282520000|2024-07-18 06:02:00|60.59|60.29|60.52|60.22|60.59|60.29|60.52|60.22|9
1721282550000|2024-07-18 06:02:30|60.53|60.23|60.55|60.25|60.56|60.26|60.53|60.23|6
1721282560000|2024-07-18 06:02:40|60.54|60.24|60.52|60.22|60.54|60.24|60.52|60.22|5
1721282570000|2024-07-18 06:02:50|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|4
1721282580000|2024-07-18 06:03:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721282590000|2024-07-18 06:03:10|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|3
1721282600000|2024-07-18 06:03:20|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|5
1721282610000|2024-07-18 06:03:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721282630000|2024-07-18 06:03:50|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|2
1721282640000|2024-07-18 06:04:00|60.57|60.27|60.57|60.27|60.6|60.3|60.57|60.27|15
1721282650000|2024-07-18 06:04:10|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|7
1721282660000|2024-07-18 06:04:20|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721282670000|2024-07-18 06:04:30|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|4
1721282680000|2024-07-18 06:04:40|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|7
1721282690000|2024-07-18 06:04:50|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|4
1721282700000|2024-07-18 06:05:00|60.54|60.24|60.55|60.25|60.57|60.27|60.54|60.24|6
1721282710000|2024-07-18 06:05:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721282720000|2024-07-18 06:05:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721282730000|2024-07-18 06:05:30|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|10
1721282740000|2024-07-18 06:05:40|60.56|60.26|60.52|60.22|60.56|60.26|60.52|60.22|7
1721282750000|2024-07-18 06:05:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721282760000|2024-07-18 06:06:00|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|3
1721282770000|2024-07-18 06:06:10|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|8
1721282780000|2024-07-18 06:06:20|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|7
1721282790000|2024-07-18 06:06:30|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|17
1721282800000|2024-07-18 06:06:40|60.49|60.19|60.49|60.19|60.51|60.21|60.47|60.17|15
1721282810000|2024-07-18 06:06:50|60.48|60.18|60.52|60.22|60.52|60.22|60.47|60.17|11
1721282820000|2024-07-18 06:07:00|60.53|60.23|60.55|60.25|60.55|60.25|60.53|60.23|7
1721282830000|2024-07-18 06:07:10|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|7
1721282840000|2024-07-18 06:07:20|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|4
1721282850000|2024-07-18 06:07:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721282860000|2024-07-18 06:07:40|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|10
1721282870000|2024-07-18 06:07:50|60.56|60.26|60.6|60.3|60.6|60.3|60.56|60.26|10
1721282880000|2024-07-18 06:08:00|60.57|60.27|60.63|60.33|60.63|60.33|60.57|60.27|16
1721282890000|2024-07-18 06:08:10|60.62|60.32|60.59|60.29|60.64|60.34|60.59|60.29|13
1721282900000|2024-07-18 06:08:20|60.61|60.31|60.61|60.31|60.63|60.33|60.59|60.29|12
1721282910000|2024-07-18 06:08:30|60.62|60.32|60.64|60.34|60.65|60.35|60.61|60.31|12
1721282920000|2024-07-18 06:08:40|60.65|60.35|60.67|60.37|60.67|60.37|60.64|60.34|9
1721282930000|2024-07-18 06:08:50|60.66|60.36|60.7|60.4|60.7|60.4|60.66|60.36|15
1721282940000|2024-07-18 06:09:00|60.69|60.39|60.68|60.38|60.71|60.41|60.68|60.38|16
1721282950000|2024-07-18 06:09:10|60.69|60.39|60.72|60.42|60.72|60.42|60.68|60.38|13
1721282960000|2024-07-18 06:09:20|60.71|60.41|60.76|60.46|60.76|60.46|60.71|60.41|8
1721282970000|2024-07-18 06:09:30|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|5
1721282980000|2024-07-18 06:09:40|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|6
1721282990000|2024-07-18 06:09:50|60.74|60.44|60.69|60.39|60.74|60.44|60.68|60.38|13
1721283000000|2024-07-18 06:10:00|60.68|60.38|60.68|60.38|60.7|60.4|60.68|60.38|16
1721283010000|2024-07-18 06:10:10|60.69|60.39|60.72|60.42|60.72|60.42|60.68|60.38|10
1721283020000|2024-07-18 06:10:20|60.73|60.43|60.73|60.43|60.74|60.44|60.72|60.42|4
1721283030000|2024-07-18 06:10:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|9
1721283040000|2024-07-18 06:10:40|60.75|60.45|60.73|60.43|60.75|60.45|60.73|60.43|7
1721283050000|2024-07-18 06:10:50|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|3
1721283060000|2024-07-18 06:11:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|11
1721283070000|2024-07-18 06:11:10|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|13
1721283080000|2024-07-18 06:11:20|60.77|60.47|60.77|60.47|60.77|60.47|60.75|60.45|13
1721283090000|2024-07-18 06:11:30|60.76|60.46|60.78|60.48|60.79|60.49|60.76|60.46|11
1721283100000|2024-07-18 06:11:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|14
1721283110000|2024-07-18 06:11:50|60.79|60.49|60.79|60.49|60.79|60.49|60.77|60.47|11
1721283120000|2024-07-18 06:12:00|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|11
1721283130000|2024-07-18 06:12:10|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|12
1721283140000|2024-07-18 06:12:20|60.8|60.5|60.76|60.46|60.8|60.5|60.76|60.46|8
1721283150000|2024-07-18 06:12:30|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721283160000|2024-07-18 06:12:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721283180000|2024-07-18 06:13:00|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|3
1721283200000|2024-07-18 06:13:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721283210000|2024-07-18 06:13:30|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721283220000|2024-07-18 06:13:40|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|9
1721283230000|2024-07-18 06:13:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721283240000|2024-07-18 06:14:00|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721283250000|2024-07-18 06:14:10|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|3
1721283260000|2024-07-18 06:14:20|60.79|60.49|60.8|60.5|60.82|60.52|60.79|60.49|6
1721283270000|2024-07-18 06:14:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721283290000|2024-07-18 06:14:50|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|4
1721283300000|2024-07-18 06:15:00|60.78|60.48|60.78|60.48|60.78|60.48|60.76|60.46|5
1721283310000|2024-07-18 06:15:10|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721283320000|2024-07-18 06:15:20|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|4
1721283330000|2024-07-18 06:15:30|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721283340000|2024-07-18 06:15:40|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|4
1721283350000|2024-07-18 06:15:50|60.72|60.42|60.69|60.39|60.72|60.42|60.69|60.39|6
1721283360000|2024-07-18 06:16:00|60.7|60.4|60.71|60.41|60.72|60.42|60.7|60.4|11
1721283370000|2024-07-18 06:16:10|60.69|60.39|60.74|60.44|60.74|60.44|60.68|60.38|8
1721283380000|2024-07-18 06:16:20|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721283390000|2024-07-18 06:16:30|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|4
1721283410000|2024-07-18 06:16:50|60.69|60.39|60.75|60.45|60.75|60.45|60.69|60.39|6
1721283420000|2024-07-18 06:17:00|60.76|60.46|60.77|60.47|60.78|60.48|60.74|60.44|13
1721283430000|2024-07-18 06:17:10|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|12
1721283440000|2024-07-18 06:17:20|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|14
1721283450000|2024-07-18 06:17:30|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|12
1721283460000|2024-07-18 06:17:40|60.78|60.48|60.84|60.54|60.84|60.54|60.78|60.48|18
1721283470000|2024-07-18 06:17:50|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|11
1721283480000|2024-07-18 06:18:00|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|6
1721283490000|2024-07-18 06:18:10|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|16
1721283500000|2024-07-18 06:18:20|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721283510000|2024-07-18 06:18:30|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|5
1721283520000|2024-07-18 06:18:40|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721283530000|2024-07-18 06:18:50|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721283540000|2024-07-18 06:19:00|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|6
1721283550000|2024-07-18 06:19:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721283560000|2024-07-18 06:19:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721283570000|2024-07-18 06:19:30|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721283580000|2024-07-18 06:19:40|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721283600000|2024-07-18 06:20:00|60.74|60.44|60.69|60.39|60.74|60.44|60.69|60.39|5
1721283610000|2024-07-18 06:20:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721283620000|2024-07-18 06:20:20|60.69|60.39|60.74|60.44|60.75|60.45|60.69|60.39|16
1721283630000|2024-07-18 06:20:30|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721283670000|2024-07-18 06:21:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721283700000|2024-07-18 06:21:40|60.72|60.42|60.73|60.43|60.73|60.43|60.68|60.38|9
1721283710000|2024-07-18 06:21:50|60.72|60.42|60.68|60.38|60.72|60.42|60.68|60.38|5
1721283720000|2024-07-18 06:22:00|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721283730000|2024-07-18 06:22:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721283740000|2024-07-18 06:22:20|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|6
1721283750000|2024-07-18 06:22:30|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721283760000|2024-07-18 06:22:40|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|13
1721283770000|2024-07-18 06:22:50|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|9
1721283780000|2024-07-18 06:23:00|60.7|60.4|60.72|60.42|60.72|60.42|60.69|60.39|9
1721283800000|2024-07-18 06:23:20|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|4
1721283810000|2024-07-18 06:23:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721283830000|2024-07-18 06:23:50|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721283840000|2024-07-18 06:24:00|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721283850000|2024-07-18 06:24:10|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721283860000|2024-07-18 06:24:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721283870000|2024-07-18 06:24:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721283880000|2024-07-18 06:24:40|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721283890000|2024-07-18 06:24:50|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|6
1721283900000|2024-07-18 06:25:00|60.77|60.47|60.77|60.47|60.79|60.49|60.76|60.46|9
1721283910000|2024-07-18 06:25:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721283930000|2024-07-18 06:25:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721283940000|2024-07-18 06:25:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721283950000|2024-07-18 06:25:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721283960000|2024-07-18 06:26:00|60.77|60.47|60.78|60.48|60.79|60.49|60.76|60.46|6
1721283970000|2024-07-18 06:26:10|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721283980000|2024-07-18 06:26:20|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|7
1721283990000|2024-07-18 06:26:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721284010000|2024-07-18 06:26:50|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721284020000|2024-07-18 06:27:00|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721284030000|2024-07-18 06:27:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721284040000|2024-07-18 06:27:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721284050000|2024-07-18 06:27:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721284060000|2024-07-18 06:27:40|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|4
1721284090000|2024-07-18 06:28:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721284100000|2024-07-18 06:28:20|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721284120000|2024-07-18 06:28:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721284150000|2024-07-18 06:29:10|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721284220000|2024-07-18 06:30:20|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|7
1721284230000|2024-07-18 06:30:30|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|7
1721284240000|2024-07-18 06:30:40|60.72|60.42|60.69|60.39|60.72|60.42|60.69|60.39|3
1721284250000|2024-07-18 06:30:50|60.68|60.38|60.71|60.41|60.72|60.42|60.68|60.38|8
1721284260000|2024-07-18 06:31:00|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721284270000|2024-07-18 06:31:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721284280000|2024-07-18 06:31:20|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721284290000|2024-07-18 06:31:30|60.71|60.41|60.68|60.38|60.71|60.41|60.68|60.38|6
1721284300000|2024-07-18 06:31:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721284310000|2024-07-18 06:31:50|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|8
1721284320000|2024-07-18 06:32:00|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|3
1721284340000|2024-07-18 06:32:20|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|2
1721284350000|2024-07-18 06:32:30|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|6
1721284360000|2024-07-18 06:32:40|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721284370000|2024-07-18 06:32:50|60.75|60.45|60.75|60.45|60.76|60.46|60.74|60.44|7
1721284380000|2024-07-18 06:33:00|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721284410000|2024-07-18 06:33:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|7
1721284420000|2024-07-18 06:33:40|60.75|60.45|60.75|60.45|60.76|60.46|60.74|60.44|5
1721284430000|2024-07-18 06:33:50|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721284440000|2024-07-18 06:34:00|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721284450000|2024-07-18 06:34:10|60.76|60.46|60.77|60.47|60.78|60.48|60.76|60.46|6
1721284460000|2024-07-18 06:34:20|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721284470000|2024-07-18 06:34:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721284480000|2024-07-18 06:34:40|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|3
1721284490000|2024-07-18 06:34:50|60.82|60.52|60.85|60.55|60.85|60.55|60.82|60.52|4
1721284500000|2024-07-18 06:35:00|60.84|60.54|60.87|60.57|60.87|60.57|60.84|60.54|8
1721284510000|2024-07-18 06:35:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721284520000|2024-07-18 06:35:20|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|3
1721284530000|2024-07-18 06:35:30|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|8
1721284540000|2024-07-18 06:35:40|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721284550000|2024-07-18 06:35:50|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721284560000|2024-07-18 06:36:00|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721284570000|2024-07-18 06:36:10|60.84|60.54|60.85|60.55|60.86|60.56|60.84|60.54|14
1721284580000|2024-07-18 06:36:20|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721284590000|2024-07-18 06:36:30|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|9
1721284600000|2024-07-18 06:36:40|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|8
1721284610000|2024-07-18 06:36:50|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|14
1721284620000|2024-07-18 06:37:00|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721284630000|2024-07-18 06:37:10|60.87|60.57|60.87|60.57|60.89|60.59|60.87|60.57|11
1721284640000|2024-07-18 06:37:20|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|6
1721284660000|2024-07-18 06:37:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721284670000|2024-07-18 06:37:50|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|7
1721284680000|2024-07-18 06:38:00|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|8
1721284690000|2024-07-18 06:38:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721284700000|2024-07-18 06:38:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721284710000|2024-07-18 06:38:30|60.86|60.56|60.88|60.58|60.89|60.59|60.85|60.55|16
1721284720000|2024-07-18 06:38:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|14
1721284730000|2024-07-18 06:38:50|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|5
1721284740000|2024-07-18 06:39:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|12
1721284750000|2024-07-18 06:39:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721284760000|2024-07-18 06:39:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721284770000|2024-07-18 06:39:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721284780000|2024-07-18 06:39:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|8
1721284790000|2024-07-18 06:39:50|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721284800000|2024-07-18 06:40:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|7
1721284810000|2024-07-18 06:40:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|10
1721284820000|2024-07-18 06:40:20|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|8
1721284830000|2024-07-18 06:40:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721284840000|2024-07-18 06:40:40|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|5
1721284850000|2024-07-18 06:40:50|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|9
1721284860000|2024-07-18 06:41:00|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|10
1721284870000|2024-07-18 06:41:10|60.92|60.62|60.92|60.62|60.93|60.63|60.91|60.61|14
1721284880000|2024-07-18 06:41:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|10
1721284890000|2024-07-18 06:41:30|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|6
1721284900000|2024-07-18 06:41:40|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721284910000|2024-07-18 06:41:50|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|13
1721284920000|2024-07-18 06:42:00|60.98|60.68|60.99|60.69|61|60.7|60.97|60.67|17
1721284930000|2024-07-18 06:42:10|61|60.7|60.99|60.69|61|60.7|60.98|60.68|18
1721284940000|2024-07-18 06:42:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|12
1721284950000|2024-07-18 06:42:30|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|9
1721284960000|2024-07-18 06:42:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721284970000|2024-07-18 06:42:50|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721284980000|2024-07-18 06:43:00|60.99|60.69|61.01|60.71|61.01|60.71|60.98|60.68|5
1721284990000|2024-07-18 06:43:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|19
1721285000000|2024-07-18 06:43:20|60.99|60.69|60.99|60.69|61.01|60.71|60.99|60.69|16
1721285010000|2024-07-18 06:43:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721285020000|2024-07-18 06:43:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721285030000|2024-07-18 06:43:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|5
1721285040000|2024-07-18 06:44:00|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721285070000|2024-07-18 06:44:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721285080000|2024-07-18 06:44:40|61|60.7|61|60.7|61|60.7|61|60.7|1
1721285090000|2024-07-18 06:44:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|5
1721285100000|2024-07-18 06:45:00|61|60.7|61|60.7|61|60.7|60.99|60.69|9
1721285110000|2024-07-18 06:45:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721285120000|2024-07-18 06:45:20|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721285130000|2024-07-18 06:45:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721285140000|2024-07-18 06:45:40|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721285170000|2024-07-18 06:46:10|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721285180000|2024-07-18 06:46:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721285190000|2024-07-18 06:46:30|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|11
1721285200000|2024-07-18 06:46:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721285210000|2024-07-18 06:46:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|6
1721285220000|2024-07-18 06:47:00|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721285230000|2024-07-18 06:47:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721285250000|2024-07-18 06:47:30|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|6
1721285260000|2024-07-18 06:47:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721285280000|2024-07-18 06:48:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721285300000|2024-07-18 06:48:20|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721285310000|2024-07-18 06:48:30|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|12
1721285320000|2024-07-18 06:48:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721285350000|2024-07-18 06:49:10|61|60.7|61.03|60.73|61.03|60.73|60.99|60.69|16
1721285360000|2024-07-18 06:49:20|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|6
1721285370000|2024-07-18 06:49:30|61.06|60.76|61.08|60.78|61.08|60.78|61.05|60.75|11
1721285380000|2024-07-18 06:49:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|6
1721285390000|2024-07-18 06:49:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|6
1721285400000|2024-07-18 06:50:00|61.09|60.79|61.09|60.79|61.1|60.8|61.08|60.78|7
1721285410000|2024-07-18 06:50:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|8
1721285420000|2024-07-18 06:50:20|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|9
1721285430000|2024-07-18 06:50:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721285440000|2024-07-18 06:50:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|6
1721285450000|2024-07-18 06:50:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|8
1721285460000|2024-07-18 06:51:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|12
1721285470000|2024-07-18 06:51:10|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|8
1721285480000|2024-07-18 06:51:20|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|11
1721285490000|2024-07-18 06:51:30|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|9
1721285500000|2024-07-18 06:51:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721285510000|2024-07-18 06:51:50|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|6
1721285520000|2024-07-18 06:52:00|61.08|60.78|61.1|60.8|61.12|60.82|61.08|60.78|6
1721285530000|2024-07-18 06:52:10|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|7
1721285540000|2024-07-18 06:52:20|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|12
1721285550000|2024-07-18 06:52:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721285560000|2024-07-18 06:52:40|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721285570000|2024-07-18 06:52:50|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|7
1721285580000|2024-07-18 06:53:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721285590000|2024-07-18 06:53:10|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|7
1721285600000|2024-07-18 06:53:20|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721285610000|2024-07-18 06:53:30|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721285620000|2024-07-18 06:53:40|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721285630000|2024-07-18 06:53:50|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721285640000|2024-07-18 06:54:00|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721285650000|2024-07-18 06:54:10|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|6
1721285660000|2024-07-18 06:54:20|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|8
1721285670000|2024-07-18 06:54:30|61.12|60.82|61.18|60.88|61.23|60.93|61.12|60.82|15
1721285690000|2024-07-18 06:54:50|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721285700000|2024-07-18 06:55:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721285710000|2024-07-18 06:55:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721285720000|2024-07-18 06:55:20|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|9
1721285730000|2024-07-18 06:55:30|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|6
1721285740000|2024-07-18 06:55:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721285750000|2024-07-18 06:55:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721285760000|2024-07-18 06:56:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721285770000|2024-07-18 06:56:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721285780000|2024-07-18 06:56:20|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|9
1721285790000|2024-07-18 06:56:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|7
1721285800000|2024-07-18 06:56:40|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721285810000|2024-07-18 06:56:50|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|10
1721285820000|2024-07-18 06:57:00|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|10
1721285830000|2024-07-18 06:57:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721285840000|2024-07-18 06:57:20|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721285850000|2024-07-18 06:57:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721285860000|2024-07-18 06:57:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721285870000|2024-07-18 06:57:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721285880000|2024-07-18 06:58:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721285890000|2024-07-18 06:58:10|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721285900000|2024-07-18 06:58:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721285910000|2024-07-18 06:58:30|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721285930000|2024-07-18 06:58:50|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|5
1721285940000|2024-07-18 06:59:00|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|13
1721285950000|2024-07-18 06:59:10|61.18|60.88|61.15|60.85|61.18|60.88|61.15|60.85|5
1721285970000|2024-07-18 06:59:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721285990000|2024-07-18 06:59:50|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721286010000|2024-07-18 07:00:10|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|6
1721286020000|2024-07-18 07:00:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721286030000|2024-07-18 07:00:30|61.2|60.9|61.16|60.86|61.2|60.9|61.16|60.86|4
1721286040000|2024-07-18 07:00:40|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721286050000|2024-07-18 07:00:50|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|3
1721286060000|2024-07-18 07:01:00|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|4
1721286070000|2024-07-18 07:01:10|61.14|60.84|61.12|60.82|61.14|60.84|61.1|60.8|5
1721286080000|2024-07-18 07:01:20|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721286090000|2024-07-18 07:01:30|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|4
1721286100000|2024-07-18 07:01:40|61.13|60.83|61.09|60.79|61.13|60.83|61.09|60.79|3
1721286110000|2024-07-18 07:01:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721286120000|2024-07-18 07:02:00|61.07|60.77|61.14|60.84|61.14|60.84|61.07|60.77|8
1721286130000|2024-07-18 07:02:10|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721286140000|2024-07-18 07:02:20|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721286170000|2024-07-18 07:02:50|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|3
1721286180000|2024-07-18 07:03:00|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721286190000|2024-07-18 07:03:10|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|4
1721286200000|2024-07-18 07:03:20|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721286220000|2024-07-18 07:03:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721286240000|2024-07-18 07:04:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721286250000|2024-07-18 07:04:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721286260000|2024-07-18 07:04:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721286270000|2024-07-18 07:04:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721286280000|2024-07-18 07:04:40|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721286290000|2024-07-18 07:04:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721286300000|2024-07-18 07:05:00|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721286330000|2024-07-18 07:05:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721286340000|2024-07-18 07:05:40|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721286350000|2024-07-18 07:05:50|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721286360000|2024-07-18 07:06:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721286370000|2024-07-18 07:06:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721286380000|2024-07-18 07:06:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721286430000|2024-07-18 07:07:10|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721286440000|2024-07-18 07:07:20|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|4
1721286450000|2024-07-18 07:07:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721286470000|2024-07-18 07:07:50|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|3
1721286480000|2024-07-18 07:08:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721286490000|2024-07-18 07:08:10|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|2
1721286500000|2024-07-18 07:08:20|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721286520000|2024-07-18 07:08:40|60.84|60.54|60.87|60.57|60.87|60.57|60.84|60.54|2
1721286530000|2024-07-18 07:08:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721286540000|2024-07-18 07:09:00|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721286550000|2024-07-18 07:09:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721286570000|2024-07-18 07:09:30|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721286580000|2024-07-18 07:09:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721286620000|2024-07-18 07:10:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721286640000|2024-07-18 07:10:40|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721286650000|2024-07-18 07:10:50|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721286670000|2024-07-18 07:11:10|60.94|60.64|60.91|60.61|60.95|60.65|60.91|60.61|4
1721286680000|2024-07-18 07:11:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721286690000|2024-07-18 07:11:30|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721286700000|2024-07-18 07:11:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721286710000|2024-07-18 07:11:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721286730000|2024-07-18 07:12:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721286740000|2024-07-18 07:12:20|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|2
1721286750000|2024-07-18 07:12:30|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721286770000|2024-07-18 07:12:50|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721286780000|2024-07-18 07:13:00|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721286790000|2024-07-18 07:13:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721286800000|2024-07-18 07:13:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721286810000|2024-07-18 07:13:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721286830000|2024-07-18 07:13:50|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721286840000|2024-07-18 07:14:00|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|4
1721286850000|2024-07-18 07:14:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721286860000|2024-07-18 07:14:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721286870000|2024-07-18 07:14:30|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721286890000|2024-07-18 07:14:50|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721286900000|2024-07-18 07:15:00|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|3
1721286940000|2024-07-18 07:15:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721286950000|2024-07-18 07:15:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721286960000|2024-07-18 07:16:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721286980000|2024-07-18 07:16:20|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|4
1721287010000|2024-07-18 07:16:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721287020000|2024-07-18 07:17:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721287030000|2024-07-18 07:17:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721287040000|2024-07-18 07:17:20|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|4
1721287050000|2024-07-18 07:17:30|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721287060000|2024-07-18 07:17:40|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|3
1721287070000|2024-07-18 07:17:50|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721287080000|2024-07-18 07:18:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721287090000|2024-07-18 07:18:10|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721287110000|2024-07-18 07:18:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721287120000|2024-07-18 07:18:40|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|7
1721287130000|2024-07-18 07:18:50|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721287140000|2024-07-18 07:19:00|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|6
1721287150000|2024-07-18 07:19:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721287160000|2024-07-18 07:19:20|60.84|60.54|60.83|60.53|60.84|60.54|60.82|60.52|10
1721287170000|2024-07-18 07:19:30|60.84|60.54|60.81|60.51|60.84|60.54|60.81|60.51|3
1721287180000|2024-07-18 07:19:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721287190000|2024-07-18 07:19:50|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721287200000|2024-07-18 07:20:00|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721287210000|2024-07-18 07:20:10|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721287220000|2024-07-18 07:20:20|60.83|60.53|60.82|60.52|60.83|60.53|60.81|60.51|12
1721287230000|2024-07-18 07:20:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|13
1721287240000|2024-07-18 07:20:40|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|11
1721287250000|2024-07-18 07:20:50|60.81|60.51|60.8|60.5|60.82|60.52|60.8|60.5|6
1721287260000|2024-07-18 07:21:00|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|2
1721287270000|2024-07-18 07:21:10|60.82|60.52|60.82|60.52|60.83|60.53|60.81|60.51|5
1721287280000|2024-07-18 07:21:20|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721287290000|2024-07-18 07:21:30|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721287300000|2024-07-18 07:21:40|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|6
1721287310000|2024-07-18 07:21:50|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|7
1721287320000|2024-07-18 07:22:00|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|3
1721287330000|2024-07-18 07:22:10|60.82|60.52|60.78|60.48|60.83|60.53|60.78|60.48|10
1721287340000|2024-07-18 07:22:20|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|8
1721287350000|2024-07-18 07:22:30|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721287360000|2024-07-18 07:22:40|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721287370000|2024-07-18 07:22:50|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721287380000|2024-07-18 07:23:00|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721287390000|2024-07-18 07:23:10|60.77|60.47|60.81|60.51|60.82|60.52|60.77|60.47|5
1721287400000|2024-07-18 07:23:20|60.8|60.5|60.83|60.53|60.83|60.53|60.79|60.49|8
1721287410000|2024-07-18 07:23:30|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|4
1721287420000|2024-07-18 07:23:40|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|13
1721287430000|2024-07-18 07:23:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|10
1721287440000|2024-07-18 07:24:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721287450000|2024-07-18 07:24:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721287460000|2024-07-18 07:24:20|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|7
1721287470000|2024-07-18 07:24:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721287480000|2024-07-18 07:24:40|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|5
1721287490000|2024-07-18 07:24:50|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721287500000|2024-07-18 07:25:00|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|5
1721287510000|2024-07-18 07:25:10|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|7
1721287520000|2024-07-18 07:25:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|10
1721287530000|2024-07-18 07:25:30|60.83|60.53|60.83|60.53|60.84|60.54|60.82|60.52|8
1721287540000|2024-07-18 07:25:40|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|5
1721287550000|2024-07-18 07:25:50|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|3
1721287560000|2024-07-18 07:26:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721287570000|2024-07-18 07:26:10|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721287580000|2024-07-18 07:26:20|60.75|60.45|60.75|60.45|60.76|60.46|60.74|60.44|7
1721287590000|2024-07-18 07:26:30|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|3
1721287610000|2024-07-18 07:26:50|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|3
1721287620000|2024-07-18 07:27:00|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|9
1721287630000|2024-07-18 07:27:10|60.69|60.39|60.69|60.39|60.7|60.4|60.67|60.37|11
1721287640000|2024-07-18 07:27:20|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721287650000|2024-07-18 07:27:30|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|3
1721287660000|2024-07-18 07:27:40|60.64|60.34|60.6|60.3|60.64|60.34|60.6|60.3|7
1721287670000|2024-07-18 07:27:50|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|5
1721287680000|2024-07-18 07:28:00|60.58|60.28|60.55|60.25|60.58|60.28|60.55|60.25|8
1721287690000|2024-07-18 07:28:10|60.54|60.24|60.55|60.25|60.55|60.25|60.5|60.2|13
1721287700000|2024-07-18 07:28:20|60.56|60.26|60.6|60.3|60.61|60.31|60.55|60.25|12
1721287710000|2024-07-18 07:28:30|60.59|60.29|60.63|60.33|60.63|60.33|60.59|60.29|16
1721287720000|2024-07-18 07:28:40|60.62|60.32|60.58|60.28|60.62|60.32|60.58|60.28|11
1721287730000|2024-07-18 07:28:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|8
1721287740000|2024-07-18 07:29:00|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721287750000|2024-07-18 07:29:10|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|11
1721287760000|2024-07-18 07:29:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721287770000|2024-07-18 07:29:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721287780000|2024-07-18 07:29:40|60.59|60.29|60.57|60.27|60.6|60.3|60.57|60.27|7
1721287790000|2024-07-18 07:29:50|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|5
1721287800000|2024-07-18 07:30:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721287810000|2024-07-18 07:30:10|60.54|60.24|60.49|60.19|60.55|60.25|60.49|60.19|8
1721287820000|2024-07-18 07:30:20|60.48|60.18|60.51|60.21|60.51|60.21|60.48|60.18|8
1721287830000|2024-07-18 07:30:30|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|7
1721287850000|2024-07-18 07:30:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|7
1721287860000|2024-07-18 07:31:00|60.47|60.17|60.52|60.22|60.53|60.23|60.47|60.17|16
1721287870000|2024-07-18 07:31:10|60.53|60.23|60.54|60.24|60.54|60.24|60.52|60.22|8
1721287880000|2024-07-18 07:31:20|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|5
1721287890000|2024-07-18 07:31:30|60.54|60.24|60.55|60.25|60.56|60.26|60.54|60.24|6
1721287900000|2024-07-18 07:31:40|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|7
1721287910000|2024-07-18 07:31:50|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|11
1721287920000|2024-07-18 07:32:00|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|11
1721287930000|2024-07-18 07:32:10|60.57|60.27|60.58|60.28|60.58|60.28|60.56|60.26|16
1721287940000|2024-07-18 07:32:20|60.59|60.29|60.54|60.24|60.59|60.29|60.54|60.24|10
1721287950000|2024-07-18 07:32:30|60.53|60.23|60.54|60.24|60.55|60.25|60.52|60.22|12
1721287960000|2024-07-18 07:32:40|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|6
1721287980000|2024-07-18 07:33:00|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721287990000|2024-07-18 07:33:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721288000000|2024-07-18 07:33:20|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721288010000|2024-07-18 07:33:30|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721288020000|2024-07-18 07:33:40|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|7
1721288030000|2024-07-18 07:33:50|60.56|60.26|60.58|60.28|60.58|60.28|60.55|60.25|11
1721288040000|2024-07-18 07:34:00|60.59|60.29|60.57|60.27|60.6|60.3|60.56|60.26|17
1721288050000|2024-07-18 07:34:10|60.56|60.26|60.58|60.28|60.59|60.29|60.56|60.26|15
1721288060000|2024-07-18 07:34:20|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721288070000|2024-07-18 07:34:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721288080000|2024-07-18 07:34:40|60.57|60.27|60.6|60.3|60.63|60.33|60.57|60.27|19
1721288090000|2024-07-18 07:34:50|60.59|60.29|60.65|60.35|60.65|60.35|60.58|60.28|15
1721288100000|2024-07-18 07:35:00|60.64|60.34|60.59|60.29|60.65|60.35|60.58|60.28|19
1721288110000|2024-07-18 07:35:10|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|4
1721288120000|2024-07-18 07:35:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|4
1721288130000|2024-07-18 07:35:30|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|9
1721288140000|2024-07-18 07:35:40|60.57|60.27|60.59|60.29|60.59|60.29|60.56|60.26|7
1721288150000|2024-07-18 07:35:50|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|9
1721288160000|2024-07-18 07:36:00|60.6|60.3|60.61|60.31|60.62|60.32|60.59|60.29|9
1721288170000|2024-07-18 07:36:10|60.62|60.32|60.58|60.28|60.62|60.32|60.58|60.28|13
1721288180000|2024-07-18 07:36:20|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|3
1721288190000|2024-07-18 07:36:30|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721288200000|2024-07-18 07:36:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721288210000|2024-07-18 07:36:50|60.53|60.23|60.57|60.27|60.57|60.27|60.51|60.21|8
1721288220000|2024-07-18 07:37:00|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|10
1721288230000|2024-07-18 07:37:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721288240000|2024-07-18 07:37:20|60.54|60.24|60.53|60.23|60.55|60.25|60.53|60.23|10
1721288250000|2024-07-18 07:37:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721288260000|2024-07-18 07:37:40|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721288270000|2024-07-18 07:37:50|60.53|60.23|60.54|60.24|60.54|60.24|60.52|60.22|10
1721288280000|2024-07-18 07:38:00|60.53|60.23|60.48|60.18|60.54|60.24|60.48|60.18|8
1721288290000|2024-07-18 07:38:10|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721288300000|2024-07-18 07:38:20|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|7
1721288310000|2024-07-18 07:38:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721288320000|2024-07-18 07:38:40|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|4
1721288330000|2024-07-18 07:38:50|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|14
1721288340000|2024-07-18 07:39:00|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|5
1721288350000|2024-07-18 07:39:10|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721288360000|2024-07-18 07:39:20|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721288370000|2024-07-18 07:39:30|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|5
1721288380000|2024-07-18 07:39:40|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721288390000|2024-07-18 07:39:50|60.45|60.15|60.4|60.1|60.46|60.16|60.4|60.1|10
1721288400000|2024-07-18 07:40:00|60.41|60.11|60.4|60.1|60.41|60.11|60.39|60.09|10
1721288410000|2024-07-18 07:40:10|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|7
1721288420000|2024-07-18 07:40:20|60.41|60.11|60.43|60.13|60.43|60.13|60.4|60.1|14
1721288430000|2024-07-18 07:40:30|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|9
1721288440000|2024-07-18 07:40:40|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|3
1721288450000|2024-07-18 07:40:50|60.44|60.14|60.47|60.17|60.47|60.17|60.43|60.13|6
1721288460000|2024-07-18 07:41:00|60.48|60.18|60.47|60.17|60.48|60.18|60.46|60.16|4
1721288470000|2024-07-18 07:41:10|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721288480000|2024-07-18 07:41:20|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721288490000|2024-07-18 07:41:30|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|6
1721288500000|2024-07-18 07:41:40|60.49|60.19|60.47|60.17|60.49|60.19|60.47|60.17|4
1721288510000|2024-07-18 07:41:50|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|4
1721288520000|2024-07-18 07:42:00|60.47|60.17|60.47|60.17|60.49|60.19|60.47|60.17|3
1721288530000|2024-07-18 07:42:10|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|5
1721288540000|2024-07-18 07:42:20|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721288550000|2024-07-18 07:42:30|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721288560000|2024-07-18 07:42:40|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|4
1721288570000|2024-07-18 07:42:50|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|5
1721288580000|2024-07-18 07:43:00|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|3
1721288590000|2024-07-18 07:43:10|60.46|60.16|60.44|60.14|60.48|60.18|60.44|60.14|10
1721288600000|2024-07-18 07:43:20|60.43|60.13|60.42|60.12|60.43|60.13|60.4|60.1|8
1721288610000|2024-07-18 07:43:30|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|6
1721288620000|2024-07-18 07:43:40|60.44|60.14|60.45|60.15|60.46|60.16|60.43|60.13|5
1721288630000|2024-07-18 07:43:50|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|5
1721288640000|2024-07-18 07:44:00|60.45|60.15|60.46|60.16|60.47|60.17|60.45|60.15|8
1721288650000|2024-07-18 07:44:10|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721288680000|2024-07-18 07:44:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721288690000|2024-07-18 07:44:50|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|5
1721288700000|2024-07-18 07:45:00|60.45|60.15|60.46|60.16|60.46|60.16|60.44|60.14|6
1721288710000|2024-07-18 07:45:10|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721288720000|2024-07-18 07:45:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721288730000|2024-07-18 07:45:30|60.46|60.16|60.41|60.11|60.46|60.16|60.41|60.11|7
1721288740000|2024-07-18 07:45:40|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|12
1721288750000|2024-07-18 07:45:50|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721288760000|2024-07-18 07:46:00|60.46|60.16|60.48|60.18|60.49|60.19|60.45|60.15|15
1721288770000|2024-07-18 07:46:10|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|7
1721288780000|2024-07-18 07:46:20|60.48|60.18|60.49|60.19|60.5|60.2|60.48|60.18|10
1721288790000|2024-07-18 07:46:30|60.51|60.21|60.53|60.23|60.54|60.24|60.51|60.21|5
1721288800000|2024-07-18 07:46:40|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|15
1721288810000|2024-07-18 07:46:50|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|9
1721288820000|2024-07-18 07:47:00|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|4
1721288830000|2024-07-18 07:47:10|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|14
1721288840000|2024-07-18 07:47:20|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|7
1721288850000|2024-07-18 07:47:30|60.57|60.27|60.56|60.26|60.58|60.28|60.55|60.25|13
1721288860000|2024-07-18 07:47:40|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|14
1721288870000|2024-07-18 07:47:50|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|7
1721288880000|2024-07-18 07:48:00|60.55|60.25|60.53|60.23|60.55|60.25|60.53|60.23|5
1721288890000|2024-07-18 07:48:10|60.52|60.22|60.49|60.19|60.52|60.22|60.48|60.18|7
1721288900000|2024-07-18 07:48:20|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|11
1721288910000|2024-07-18 07:48:30|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|4
1721288920000|2024-07-18 07:48:40|60.48|60.18|60.47|60.17|60.49|60.19|60.46|60.16|10
1721288930000|2024-07-18 07:48:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721288940000|2024-07-18 07:49:00|60.46|60.16|60.44|60.14|60.47|60.17|60.44|60.14|8
1721288950000|2024-07-18 07:49:10|60.45|60.15|60.44|60.14|60.45|60.15|60.42|60.12|9
1721288960000|2024-07-18 07:49:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721288970000|2024-07-18 07:49:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721288980000|2024-07-18 07:49:40|60.43|60.13|60.41|60.11|60.44|60.14|60.41|60.11|10
1721288990000|2024-07-18 07:49:50|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|7
1721289000000|2024-07-18 07:50:00|60.39|60.09|60.38|60.08|60.39|60.09|60.37|60.07|6
1721289010000|2024-07-18 07:50:10|60.37|60.07|60.4|60.1|60.42|60.12|60.36|60.06|16
1721289020000|2024-07-18 07:50:20|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|3
1721289030000|2024-07-18 07:50:30|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|7
1721289040000|2024-07-18 07:50:40|60.42|60.12|60.43|60.13|60.45|60.15|60.42|60.12|8
1721289050000|2024-07-18 07:50:50|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|5
1721289060000|2024-07-18 07:51:00|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721289070000|2024-07-18 07:51:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721289090000|2024-07-18 07:51:30|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|8
1721289100000|2024-07-18 07:51:40|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|10
1721289110000|2024-07-18 07:51:50|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721289120000|2024-07-18 07:52:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|8
1721289130000|2024-07-18 07:52:10|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721289140000|2024-07-18 07:52:20|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721289150000|2024-07-18 07:52:30|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721289160000|2024-07-18 07:52:40|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|3
1721289170000|2024-07-18 07:52:50|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|5
1721289180000|2024-07-18 07:53:00|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|4
1721289190000|2024-07-18 07:53:10|60.37|60.07|60.33|60.03|60.37|60.07|60.33|60.03|5
1721289200000|2024-07-18 07:53:20|60.32|60.02|60.34|60.04|60.35|60.05|60.32|60.02|9
1721289210000|2024-07-18 07:53:30|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721289220000|2024-07-18 07:53:40|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|5
1721289230000|2024-07-18 07:53:50|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721289240000|2024-07-18 07:54:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721289250000|2024-07-18 07:54:10|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721289280000|2024-07-18 07:54:40|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721289290000|2024-07-18 07:54:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721289310000|2024-07-18 07:55:10|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721289330000|2024-07-18 07:55:30|60.4|60.1|60.39|60.09|60.41|60.11|60.39|60.09|4
1721289340000|2024-07-18 07:55:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721289350000|2024-07-18 07:55:50|60.39|60.09|60.4|60.1|60.4|60.1|60.38|60.08|4
1721289360000|2024-07-18 07:56:00|60.38|60.08|60.38|60.08|60.4|60.1|60.38|60.08|7
1721289370000|2024-07-18 07:56:10|60.37|60.07|60.37|60.07|60.39|60.09|60.37|60.07|7
1721289380000|2024-07-18 07:56:20|60.38|60.08|60.39|60.09|60.39|60.09|60.37|60.07|6
1721289390000|2024-07-18 07:56:30|60.38|60.08|60.39|60.09|60.4|60.1|60.38|60.08|8
1721289400000|2024-07-18 07:56:40|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|5
1721289410000|2024-07-18 07:56:50|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|4
1721289420000|2024-07-18 07:57:00|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|4
1721289430000|2024-07-18 07:57:10|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|6
1721289440000|2024-07-18 07:57:20|60.39|60.09|60.38|60.08|60.4|60.1|60.38|60.08|13
1721289450000|2024-07-18 07:57:30|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|3
1721289460000|2024-07-18 07:57:40|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721289470000|2024-07-18 07:57:50|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|2
1721289480000|2024-07-18 07:58:00|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|7
1721289490000|2024-07-18 07:58:10|60.38|60.08|60.35|60.05|60.38|60.08|60.35|60.05|3
1721289500000|2024-07-18 07:58:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721289540000|2024-07-18 07:59:00|60.35|60.05|60.32|60.02|60.35|60.05|60.31|60.01|4
1721289550000|2024-07-18 07:59:10|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1721289560000|2024-07-18 07:59:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721289570000|2024-07-18 07:59:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|5
1721289580000|2024-07-18 07:59:40|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|5
1721289590000|2024-07-18 07:59:50|60.24|59.94|60.27|59.97|60.27|59.97|60.24|59.94|6
1721289600000|2024-07-18 08:00:00|60.28|59.98|60.27|59.97|60.31|60.01|60.27|59.97|10
1721289610000|2024-07-18 08:00:10|60.26|59.96|60.3|60|60.3|60|60.26|59.96|10
1721289620000|2024-07-18 08:00:20|60.31|60.01|60.33|60.03|60.34|60.04|60.31|60.01|9
1721289630000|2024-07-18 08:00:30|60.34|60.04|60.27|59.97|60.34|60.04|60.27|59.97|6
1721289640000|2024-07-18 08:00:40|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|5
1721289650000|2024-07-18 08:00:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721289660000|2024-07-18 08:01:00|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721289670000|2024-07-18 08:01:10|60.28|59.98|60.26|59.96|60.29|59.99|60.26|59.96|6
1721289680000|2024-07-18 08:01:20|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|13
1721289690000|2024-07-18 08:01:30|60.24|59.94|60.22|59.92|60.25|59.95|60.22|59.92|12
1721289700000|2024-07-18 08:01:40|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|7
1721289710000|2024-07-18 08:01:50|60.22|59.92|60.23|59.93|60.24|59.94|60.22|59.92|8
1721289720000|2024-07-18 08:02:00|60.24|59.94|60.25|59.95|60.26|59.96|60.23|59.93|10
1721289730000|2024-07-18 08:02:10|60.24|59.94|60.23|59.93|60.25|59.95|60.22|59.92|9
1721289740000|2024-07-18 08:02:20|60.22|59.92|60.23|59.93|60.24|59.94|60.22|59.92|10
1721289750000|2024-07-18 08:02:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|3
1721289760000|2024-07-18 08:02:40|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|8
1721289770000|2024-07-18 08:02:50|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|5
1721289780000|2024-07-18 08:03:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721289790000|2024-07-18 08:03:10|60.28|59.98|60.31|60.01|60.31|60.01|60.28|59.98|3
1721289800000|2024-07-18 08:03:20|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|4
1721289810000|2024-07-18 08:03:30|60.32|60.02|60.29|59.99|60.32|60.02|60.29|59.99|6
1721289820000|2024-07-18 08:03:40|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|7
1721289830000|2024-07-18 08:03:50|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721289850000|2024-07-18 08:04:10|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|8
1721289860000|2024-07-18 08:04:20|60.25|59.95|60.23|59.93|60.25|59.95|60.22|59.92|14
1721289870000|2024-07-18 08:04:30|60.2|59.9|60.17|59.87|60.2|59.9|60.17|59.87|4
1721289880000|2024-07-18 08:04:40|60.16|59.86|60.15|59.85|60.17|59.87|60.14|59.84|6
1721289890000|2024-07-18 08:04:50|60.16|59.86|60.2|59.9|60.21|59.91|60.16|59.86|7
1721289900000|2024-07-18 08:05:00|60.21|59.91|60.19|59.89|60.22|59.92|60.17|59.87|14
1721289910000|2024-07-18 08:05:10|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|3
1721289920000|2024-07-18 08:05:20|60.23|59.93|60.25|59.95|60.25|59.95|60.22|59.92|6
1721289930000|2024-07-18 08:05:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721289940000|2024-07-18 08:05:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721289950000|2024-07-18 08:05:50|60.28|59.98|60.26|59.96|60.29|59.99|60.26|59.96|5
1721289960000|2024-07-18 08:06:00|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721289970000|2024-07-18 08:06:10|60.27|59.97|60.3|60|60.3|60|60.27|59.97|3
1721289980000|2024-07-18 08:06:20|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721290000000|2024-07-18 08:06:40|60.3|60|60.3|60|60.3|60|60.3|60|1
1721290010000|2024-07-18 08:06:50|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721290020000|2024-07-18 08:07:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721290040000|2024-07-18 08:07:20|60.3|60|60.34|60.04|60.34|60.04|60.3|60|5
1721290050000|2024-07-18 08:07:30|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721290070000|2024-07-18 08:07:50|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721290080000|2024-07-18 08:08:00|60.35|60.05|60.37|60.07|60.38|60.08|60.35|60.05|5
1721290090000|2024-07-18 08:08:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721290100000|2024-07-18 08:08:20|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721290110000|2024-07-18 08:08:30|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721290120000|2024-07-18 08:08:40|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|4
1721290130000|2024-07-18 08:08:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721290150000|2024-07-18 08:09:10|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721290160000|2024-07-18 08:09:20|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721290170000|2024-07-18 08:09:30|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721290180000|2024-07-18 08:09:40|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721290190000|2024-07-18 08:09:50|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721290200000|2024-07-18 08:10:00|60.33|60.03|60.37|60.07|60.37|60.07|60.33|60.03|4
1721290240000|2024-07-18 08:10:40|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721290250000|2024-07-18 08:10:50|60.35|60.05|60.38|60.08|60.38|60.08|60.35|60.05|6
1721290260000|2024-07-18 08:11:00|60.37|60.07|60.42|60.12|60.43|60.13|60.37|60.07|10
1721290270000|2024-07-18 08:11:10|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|3
1721290280000|2024-07-18 08:11:20|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|3
1721290290000|2024-07-18 08:11:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721290320000|2024-07-18 08:12:00|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|11
1721290330000|2024-07-18 08:12:10|60.47|60.17|60.49|60.19|60.51|60.21|60.47|60.17|5
1721290340000|2024-07-18 08:12:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721290380000|2024-07-18 08:13:00|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|4
1721290390000|2024-07-18 08:13:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721290400000|2024-07-18 08:13:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|8
1721290410000|2024-07-18 08:13:30|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|5
1721290430000|2024-07-18 08:13:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721290440000|2024-07-18 08:14:00|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|3
1721290450000|2024-07-18 08:14:10|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|6
1721290460000|2024-07-18 08:14:20|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|3
1721290470000|2024-07-18 08:14:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721290480000|2024-07-18 08:14:40|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|3
1721290490000|2024-07-18 08:14:50|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721290540000|2024-07-18 08:15:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721290550000|2024-07-18 08:15:50|60.48|60.18|60.51|60.21|60.51|60.21|60.48|60.18|4
1721290560000|2024-07-18 08:16:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721290570000|2024-07-18 08:16:10|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|4
1721290580000|2024-07-18 08:16:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721290590000|2024-07-18 08:16:30|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|6
1721290600000|2024-07-18 08:16:40|60.5|60.2|60.45|60.15|60.5|60.2|60.45|60.15|6
1721290610000|2024-07-18 08:16:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|8
1721290620000|2024-07-18 08:17:00|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|6
1721290630000|2024-07-18 08:17:10|60.46|60.16|60.46|60.16|60.46|60.16|60.44|60.14|5
1721290640000|2024-07-18 08:17:20|60.47|60.17|60.5|60.2|60.5|60.2|60.46|60.16|5
1721290650000|2024-07-18 08:17:30|60.49|60.19|60.46|60.16|60.49|60.19|60.46|60.16|4
1721290660000|2024-07-18 08:17:40|60.45|60.15|60.42|60.12|60.45|60.15|60.42|60.12|4
1721290670000|2024-07-18 08:17:50|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721290680000|2024-07-18 08:18:00|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721290690000|2024-07-18 08:18:10|60.41|60.11|60.42|60.12|60.42|60.12|60.38|60.08|6
1721290700000|2024-07-18 08:18:20|60.41|60.11|60.42|60.12|60.44|60.14|60.41|60.11|12
1721290710000|2024-07-18 08:18:30|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|11
1721290720000|2024-07-18 08:18:40|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|6
1721290730000|2024-07-18 08:18:50|60.42|60.12|60.42|60.12|60.44|60.14|60.42|60.12|12
1721290740000|2024-07-18 08:19:00|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|7
1721290750000|2024-07-18 08:19:10|60.44|60.14|60.42|60.12|60.44|60.14|60.42|60.12|7
1721290760000|2024-07-18 08:19:20|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|3
1721290770000|2024-07-18 08:19:30|60.42|60.12|60.43|60.13|60.43|60.13|60.41|60.11|6
1721290780000|2024-07-18 08:19:40|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721290790000|2024-07-18 08:19:50|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721290800000|2024-07-18 08:20:00|60.45|60.15|60.43|60.13|60.45|60.15|60.42|60.12|9
1721290810000|2024-07-18 08:20:10|60.42|60.12|60.42|60.12|60.42|60.12|60.4|60.1|5
1721290820000|2024-07-18 08:20:20|60.4|60.1|60.43|60.13|60.44|60.14|60.4|60.1|10
1721290830000|2024-07-18 08:20:30|60.44|60.14|60.39|60.09|60.44|60.14|60.39|60.09|8
1721290840000|2024-07-18 08:20:40|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|2
1721290850000|2024-07-18 08:20:50|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|10
1721290860000|2024-07-18 08:21:00|60.35|60.05|60.33|60.03|60.36|60.06|60.33|60.03|11
1721290870000|2024-07-18 08:21:10|60.34|60.04|60.33|60.03|60.34|60.04|60.31|60.01|10
1721290880000|2024-07-18 08:21:20|60.34|60.04|60.32|60.02|60.34|60.04|60.31|60.01|12
1721290890000|2024-07-18 08:21:30|60.33|60.03|60.32|60.02|60.33|60.03|60.31|60.01|14
1721290900000|2024-07-18 08:21:40|60.33|60.03|60.33|60.03|60.33|60.03|60.31|60.01|11
1721290910000|2024-07-18 08:21:50|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|3
1721290920000|2024-07-18 08:22:00|60.33|60.03|60.33|60.03|60.33|60.03|60.31|60.01|6
1721290930000|2024-07-18 08:22:10|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|5
1721290940000|2024-07-18 08:22:20|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|2
1721290950000|2024-07-18 08:22:30|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|9
1721290960000|2024-07-18 08:22:40|60.27|59.97|60.16|59.86|60.27|59.97|60.16|59.86|9
1721290970000|2024-07-18 08:22:50|60.19|59.89|60.21|59.91|60.24|59.94|60.19|59.89|15
1721290980000|2024-07-18 08:23:00|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|12
1721290990000|2024-07-18 08:23:10|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721291000000|2024-07-18 08:23:20|60.19|59.89|60.16|59.86|60.19|59.89|60.16|59.86|8
1721291010000|2024-07-18 08:23:30|60.17|59.87|60.14|59.84|60.17|59.87|60.14|59.84|8
1721291020000|2024-07-18 08:23:40|60.12|59.82|60.07|59.77|60.13|59.83|60.07|59.77|14
1721291030000|2024-07-18 08:23:50|60.06|59.76|60.03|59.73|60.07|59.77|60.02|59.72|13
1721291040000|2024-07-18 08:24:00|60.04|59.74|60.03|59.73|60.04|59.74|60.02|59.72|9
1721291050000|2024-07-18 08:24:10|60.02|59.72|60.05|59.75|60.06|59.76|60.02|59.72|5
1721291060000|2024-07-18 08:24:20|60.07|59.77|60.04|59.74|60.07|59.77|60.04|59.74|4
1721291070000|2024-07-18 08:24:30|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|5
1721291080000|2024-07-18 08:24:40|60.04|59.74|60.05|59.75|60.05|59.75|60.03|59.73|6
1721291090000|2024-07-18 08:24:50|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1721291100000|2024-07-18 08:25:00|60.08|59.78|60.11|59.81|60.12|59.82|60.08|59.78|12
1721291110000|2024-07-18 08:25:10|60.12|59.82|60.09|59.79|60.12|59.82|60.08|59.78|5
1721291120000|2024-07-18 08:25:20|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|8
1721291130000|2024-07-18 08:25:30|60.08|59.78|60.12|59.82|60.12|59.82|60.07|59.77|7
1721291140000|2024-07-18 08:25:40|60.14|59.84|60.15|59.85|60.16|59.86|60.13|59.83|8
1721291150000|2024-07-18 08:25:50|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|4
1721291160000|2024-07-18 08:26:00|60.21|59.91|60.21|59.91|60.22|59.92|60.2|59.9|7
1721291170000|2024-07-18 08:26:10|60.2|59.9|60.18|59.88|60.2|59.9|60.17|59.87|5
1721291180000|2024-07-18 08:26:20|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|3
1721291190000|2024-07-18 08:26:30|60.18|59.88|60.22|59.92|60.22|59.92|60.18|59.88|5
1721291200000|2024-07-18 08:26:40|60.21|59.91|60.19|59.89|60.21|59.91|60.18|59.88|3
1721291210000|2024-07-18 08:26:50|60.2|59.9|60.22|59.92|60.22|59.92|60.19|59.89|11
1721291220000|2024-07-18 08:27:00|60.21|59.91|60.21|59.91|60.21|59.91|60.21|59.91|1
1721291230000|2024-07-18 08:27:10|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721291240000|2024-07-18 08:27:20|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721291250000|2024-07-18 08:27:30|60.19|59.89|60.22|59.92|60.22|59.92|60.19|59.89|3
1721291260000|2024-07-18 08:27:40|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|2
1721291270000|2024-07-18 08:27:50|60.18|59.88|60.16|59.86|60.19|59.89|60.14|59.84|15
1721291280000|2024-07-18 08:28:00|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|4
1721291290000|2024-07-18 08:28:10|60.17|59.87|60.18|59.88|60.18|59.88|60.16|59.86|7
1721291300000|2024-07-18 08:28:20|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721291310000|2024-07-18 08:28:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721291330000|2024-07-18 08:28:50|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721291340000|2024-07-18 08:29:00|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|3
1721291350000|2024-07-18 08:29:10|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|7
1721291360000|2024-07-18 08:29:20|60.2|59.9|60.21|59.91|60.22|59.92|60.2|59.9|8
1721291370000|2024-07-18 08:29:30|60.22|59.92|60.27|59.97|60.27|59.97|60.22|59.92|11
1721291380000|2024-07-18 08:29:40|60.28|59.98|60.28|59.98|60.28|59.98|60.26|59.96|8
1721291400000|2024-07-18 08:30:00|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|6
1721291410000|2024-07-18 08:30:10|60.29|59.99|60.3|60|60.3|60|60.28|59.98|10
1721291420000|2024-07-18 08:30:20|60.29|59.99|60.3|60|60.3|60|60.28|59.98|4
1721291430000|2024-07-18 08:30:30|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|9
1721291440000|2024-07-18 08:30:40|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|11
1721291450000|2024-07-18 08:30:50|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|6
1721291460000|2024-07-18 08:31:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721291470000|2024-07-18 08:31:10|60.26|59.96|60.25|59.95|60.27|59.97|60.25|59.95|6
1721291480000|2024-07-18 08:31:20|60.24|59.94|60.25|59.95|60.26|59.96|60.24|59.94|4
1721291500000|2024-07-18 08:31:40|60.24|59.94|60.2|59.9|60.24|59.94|60.2|59.9|4
1721291510000|2024-07-18 08:31:50|60.19|59.89|60.21|59.91|60.21|59.91|60.19|59.89|3
1721291520000|2024-07-18 08:32:00|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|2
1721291530000|2024-07-18 08:32:10|60.2|59.9|60.24|59.94|60.25|59.95|60.2|59.9|5
1721291540000|2024-07-18 08:32:20|60.25|59.95|60.27|59.97|60.27|59.97|60.24|59.94|5
1721291550000|2024-07-18 08:32:30|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|4
1721291570000|2024-07-18 08:32:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721291580000|2024-07-18 08:33:00|60.25|59.95|60.26|59.96|60.27|59.97|60.24|59.94|15
1721291590000|2024-07-18 08:33:10|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721291600000|2024-07-18 08:33:20|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721291610000|2024-07-18 08:33:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721291620000|2024-07-18 08:33:40|60.27|59.97|60.27|59.97|60.28|59.98|60.26|59.96|11
1721291630000|2024-07-18 08:33:50|60.26|59.96|60.2|59.9|60.26|59.96|60.19|59.89|10
1721291640000|2024-07-18 08:34:00|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|5
1721291650000|2024-07-18 08:34:10|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|5
1721291660000|2024-07-18 08:34:20|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|7
1721291670000|2024-07-18 08:34:30|60.18|59.88|60.14|59.84|60.18|59.88|60.14|59.84|10
1721291680000|2024-07-18 08:34:40|60.15|59.85|60.12|59.82|60.15|59.85|60.12|59.82|6
1721291690000|2024-07-18 08:34:50|60.11|59.81|60.06|59.76|60.11|59.81|60.06|59.76|5
1721291700000|2024-07-18 08:35:00|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|6
1721291710000|2024-07-18 08:35:10|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|4
1721291720000|2024-07-18 08:35:20|60.1|59.8|60.15|59.85|60.15|59.85|60.09|59.79|13
1721291730000|2024-07-18 08:35:30|60.14|59.84|60.08|59.78|60.15|59.85|60.08|59.78|11
1721291740000|2024-07-18 08:35:40|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|8
1721291750000|2024-07-18 08:35:50|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|7
1721291760000|2024-07-18 08:36:00|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|6
1721291770000|2024-07-18 08:36:10|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|5
1721291780000|2024-07-18 08:36:20|60.04|59.74|60.05|59.75|60.06|59.76|60.04|59.74|10
1721291790000|2024-07-18 08:36:30|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|5
1721291800000|2024-07-18 08:36:40|60.01|59.71|60.04|59.74|60.05|59.75|60.01|59.71|13
1721291810000|2024-07-18 08:36:50|60.02|59.72|60.03|59.73|60.04|59.74|60.02|59.72|12
1721291820000|2024-07-18 08:37:00|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|5
1721291830000|2024-07-18 08:37:10|60.05|59.75|60.07|59.77|60.08|59.78|60.04|59.74|8
1721291840000|2024-07-18 08:37:20|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|12
1721291850000|2024-07-18 08:37:30|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|2
1721291860000|2024-07-18 08:37:40|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|9
1721291870000|2024-07-18 08:37:50|60.08|59.78|60.06|59.76|60.09|59.79|60.06|59.76|8
1721291880000|2024-07-18 08:38:00|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|11
1721291890000|2024-07-18 08:38:10|60.06|59.76|60.05|59.75|60.07|59.77|60.04|59.74|10
1721291900000|2024-07-18 08:38:20|60.06|59.76|60.1|59.8|60.1|59.8|60.06|59.76|8
1721291910000|2024-07-18 08:38:30|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|4
1721291940000|2024-07-18 08:39:00|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721291950000|2024-07-18 08:39:10|60.1|59.8|60.1|59.8|60.13|59.83|60.09|59.79|6
1721291960000|2024-07-18 08:39:20|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|6
1721291970000|2024-07-18 08:39:30|60.1|59.8|60.14|59.84|60.16|59.86|60.09|59.79|14
1721291980000|2024-07-18 08:39:40|60.15|59.85|60.1|59.8|60.15|59.85|60.1|59.8|4
1721291990000|2024-07-18 08:39:50|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721292000000|2024-07-18 08:40:00|60.08|59.78|60.06|59.76|60.08|59.78|60.05|59.75|4
1721292010000|2024-07-18 08:40:10|60.05|59.75|60.05|59.75|60.06|59.76|60.04|59.74|9
1721292020000|2024-07-18 08:40:20|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|6
1721292030000|2024-07-18 08:40:30|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721292040000|2024-07-18 08:40:40|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|8
1721292050000|2024-07-18 08:40:50|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|8
1721292060000|2024-07-18 08:41:00|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|9
1721292070000|2024-07-18 08:41:10|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|12
1721292080000|2024-07-18 08:41:20|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721292090000|2024-07-18 08:41:30|60.09|59.79|60.08|59.78|60.09|59.79|60.07|59.77|4
1721292100000|2024-07-18 08:41:40|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|11
1721292110000|2024-07-18 08:41:50|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|5
1721292120000|2024-07-18 08:42:00|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|3
1721292140000|2024-07-18 08:42:20|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721292150000|2024-07-18 08:42:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721292160000|2024-07-18 08:42:40|60.06|59.76|60.01|59.71|60.06|59.76|60.01|59.71|7
1721292170000|2024-07-18 08:42:50|60.03|59.73|60.05|59.75|60.06|59.76|60.01|59.71|16
1721292180000|2024-07-18 08:43:00|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|3
1721292190000|2024-07-18 08:43:10|60.02|59.72|60.05|59.75|60.05|59.75|60.01|59.71|11
1721292200000|2024-07-18 08:43:20|60.06|59.76|60.04|59.74|60.07|59.77|60.04|59.74|4
1721292210000|2024-07-18 08:43:30|60.03|59.73|60|59.7|60.03|59.73|60|59.7|8
1721292220000|2024-07-18 08:43:40|60.01|59.71|60.01|59.71|60.05|59.75|60|59.7|19
1721292230000|2024-07-18 08:43:50|60|59.7|60.04|59.74|60.04|59.74|60|59.7|4
1721292240000|2024-07-18 08:44:00|60.05|59.75|60|59.7|60.05|59.75|60|59.7|8
1721292250000|2024-07-18 08:44:10|60.01|59.71|60|59.7|60.04|59.74|60|59.7|7
1721292260000|2024-07-18 08:44:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1721292270000|2024-07-18 08:44:30|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721292280000|2024-07-18 08:44:40|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721292290000|2024-07-18 08:44:50|60.01|59.71|60.06|59.76|60.06|59.76|60.01|59.71|14
1721292300000|2024-07-18 08:45:00|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|6
1721292310000|2024-07-18 08:45:10|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|9
1721292320000|2024-07-18 08:45:20|60.02|59.72|60.01|59.71|60.02|59.72|60|59.7|8
1721292330000|2024-07-18 08:45:30|60|59.7|60.01|59.71|60.03|59.73|60|59.7|11
1721292340000|2024-07-18 08:45:40|60|59.7|60.01|59.71|60.05|59.75|60|59.7|9
1721292350000|2024-07-18 08:45:50|60.03|59.73|60.06|59.76|60.06|59.76|60.03|59.73|9
1721292360000|2024-07-18 08:46:00|60.05|59.75|60.08|59.78|60.08|59.78|60.05|59.75|6
1721292370000|2024-07-18 08:46:10|60.09|59.79|60.07|59.77|60.09|59.79|60.07|59.77|7
1721292380000|2024-07-18 08:46:20|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|6
1721292390000|2024-07-18 08:46:30|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1721292400000|2024-07-18 08:46:40|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721292410000|2024-07-18 08:46:50|60.09|59.79|60.1|59.8|60.1|59.8|60.08|59.78|6
1721292420000|2024-07-18 08:47:00|60.09|59.79|60.11|59.81|60.11|59.81|60.09|59.79|9
1721292440000|2024-07-18 08:47:20|60.12|59.82|60.11|59.81|60.13|59.83|60.11|59.81|4
1721292450000|2024-07-18 08:47:30|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|5
1721292460000|2024-07-18 08:47:40|60.11|59.81|60.12|59.82|60.12|59.82|60.11|59.81|6
1721292470000|2024-07-18 08:47:50|60.11|59.81|60.11|59.81|60.11|59.81|60.11|59.81|1
1721292480000|2024-07-18 08:48:00|60.12|59.82|60.14|59.84|60.14|59.84|60.12|59.82|3
1721292490000|2024-07-18 08:48:10|60.15|59.85|60.15|59.85|60.18|59.88|60.15|59.85|10
1721292500000|2024-07-18 08:48:20|60.13|59.83|60.14|59.84|60.14|59.84|60.12|59.82|5
1721292510000|2024-07-18 08:48:30|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|9
1721292520000|2024-07-18 08:48:40|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|7
1721292530000|2024-07-18 08:48:50|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721292540000|2024-07-18 08:49:00|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721292550000|2024-07-18 08:49:10|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|5
1721292560000|2024-07-18 08:49:20|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|7
1721292570000|2024-07-18 08:49:30|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721292580000|2024-07-18 08:49:40|60.17|59.87|60.19|59.89|60.19|59.89|60.16|59.86|7
1721292590000|2024-07-18 08:49:50|60.2|59.9|60.22|59.92|60.22|59.92|60.19|59.89|7
1721292600000|2024-07-18 08:50:00|60.21|59.91|60.26|59.96|60.26|59.96|60.21|59.91|11
1721292610000|2024-07-18 08:50:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721292620000|2024-07-18 08:50:20|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|9
1721292630000|2024-07-18 08:50:30|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|4
1721292640000|2024-07-18 08:50:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|7
1721292650000|2024-07-18 08:50:50|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|7
1721292670000|2024-07-18 08:51:10|60.26|59.96|60.27|59.97|60.28|59.98|60.26|59.96|8
1721292680000|2024-07-18 08:51:20|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|3
1721292690000|2024-07-18 08:51:30|60.25|59.95|60.25|59.95|60.25|59.95|60.23|59.93|5
1721292710000|2024-07-18 08:51:50|60.24|59.94|60.21|59.91|60.24|59.94|60.2|59.9|6
1721292720000|2024-07-18 08:52:00|60.2|59.9|60.24|59.94|60.24|59.94|60.2|59.9|14
1721292730000|2024-07-18 08:52:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721292740000|2024-07-18 08:52:20|60.31|60.01|60.33|60.03|60.34|60.04|60.31|60.01|6
1721292750000|2024-07-18 08:52:30|60.34|60.04|60.37|60.07|60.37|60.07|60.33|60.03|8
1721292760000|2024-07-18 08:52:40|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|8
1721292770000|2024-07-18 08:52:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721292780000|2024-07-18 08:53:00|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|5
1721292800000|2024-07-18 08:53:20|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|3
1721292810000|2024-07-18 08:53:30|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|3
1721292820000|2024-07-18 08:53:40|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1721292830000|2024-07-18 08:53:50|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721292840000|2024-07-18 08:54:00|60.37|60.07|60.39|60.09|60.4|60.1|60.36|60.06|6
1721292860000|2024-07-18 08:54:20|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721292890000|2024-07-18 08:54:50|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721292910000|2024-07-18 08:55:10|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|3
1721292920000|2024-07-18 08:55:20|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|5
1721292930000|2024-07-18 08:55:30|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721292940000|2024-07-18 08:55:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721292950000|2024-07-18 08:55:50|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|14
1721292960000|2024-07-18 08:56:00|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|14
1721292970000|2024-07-18 08:56:10|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721292990000|2024-07-18 08:56:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721293000000|2024-07-18 08:56:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721293030000|2024-07-18 08:57:10|60.39|60.09|60.36|60.06|60.39|60.09|60.36|60.06|4
1721293040000|2024-07-18 08:57:20|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721293050000|2024-07-18 08:57:30|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721293060000|2024-07-18 08:57:40|60.38|60.08|60.41|60.11|60.41|60.11|60.38|60.08|2
1721293070000|2024-07-18 08:57:50|60.42|60.12|60.43|60.13|60.43|60.13|60.39|60.09|10
1721293080000|2024-07-18 08:58:00|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721293090000|2024-07-18 08:58:10|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721293100000|2024-07-18 08:58:20|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721293110000|2024-07-18 08:58:30|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721293120000|2024-07-18 08:58:40|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721293130000|2024-07-18 08:58:50|60.48|60.18|60.49|60.19|60.49|60.19|60.47|60.17|12
1721293140000|2024-07-18 08:59:00|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|5
1721293150000|2024-07-18 08:59:10|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|7
1721293160000|2024-07-18 08:59:20|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|3
1721293170000|2024-07-18 08:59:30|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|6
1721293180000|2024-07-18 08:59:40|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|3
1721293190000|2024-07-18 08:59:50|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|3
1721293200000|2024-07-18 09:00:00|60.44|60.14|60.45|60.15|60.45|60.15|60.42|60.12|7
1721293210000|2024-07-18 09:00:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721293220000|2024-07-18 09:00:20|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721293230000|2024-07-18 09:00:30|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|3
1721293240000|2024-07-18 09:00:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721293250000|2024-07-18 09:00:50|60.41|60.11|60.4|60.1|60.42|60.12|60.4|60.1|3
1721293260000|2024-07-18 09:01:00|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|7
1721293270000|2024-07-18 09:01:10|60.42|60.12|60.4|60.1|60.43|60.13|60.39|60.09|5
1721293280000|2024-07-18 09:01:20|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|2
1721293290000|2024-07-18 09:01:30|60.42|60.12|60.43|60.13|60.45|60.15|60.42|60.12|8
1721293300000|2024-07-18 09:01:40|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|6
1721293310000|2024-07-18 09:01:50|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|6
1721293320000|2024-07-18 09:02:00|60.41|60.11|60.39|60.09|60.41|60.11|60.38|60.08|5
1721293330000|2024-07-18 09:02:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721293340000|2024-07-18 09:02:20|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|7
1721293350000|2024-07-18 09:02:30|60.34|60.04|60.29|59.99|60.35|60.05|60.29|59.99|7
1721293360000|2024-07-18 09:02:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721293370000|2024-07-18 09:02:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721293380000|2024-07-18 09:03:00|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721293390000|2024-07-18 09:03:10|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721293400000|2024-07-18 09:03:20|60.27|59.97|60.28|59.98|60.28|59.98|60.25|59.95|8
1721293410000|2024-07-18 09:03:30|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|4
1721293420000|2024-07-18 09:03:40|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|5
1721293430000|2024-07-18 09:03:50|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|9
1721293440000|2024-07-18 09:04:00|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|6
1721293450000|2024-07-18 09:04:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|7
1721293460000|2024-07-18 09:04:20|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|7
1721293470000|2024-07-18 09:04:30|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|5
1721293480000|2024-07-18 09:04:40|60.24|59.94|60.24|59.94|60.25|59.95|60.22|59.92|9
1721293490000|2024-07-18 09:04:50|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721293500000|2024-07-18 09:05:00|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|5
1721293510000|2024-07-18 09:05:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721293520000|2024-07-18 09:05:20|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721293530000|2024-07-18 09:05:30|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|4
1721293550000|2024-07-18 09:05:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721293560000|2024-07-18 09:06:00|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|7
1721293570000|2024-07-18 09:06:10|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|6
1721293580000|2024-07-18 09:06:20|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|3
1721293590000|2024-07-18 09:06:30|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|7
1721293600000|2024-07-18 09:06:40|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|9
1721293610000|2024-07-18 09:06:50|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721293620000|2024-07-18 09:07:00|60.28|59.98|60.33|60.03|60.33|60.03|60.28|59.98|6
1721293630000|2024-07-18 09:07:10|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|3
1721293650000|2024-07-18 09:07:30|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721293670000|2024-07-18 09:07:50|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721293680000|2024-07-18 09:08:00|60.36|60.06|60.4|60.1|60.4|60.1|60.36|60.06|8
1721293690000|2024-07-18 09:08:10|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721293700000|2024-07-18 09:08:20|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721293710000|2024-07-18 09:08:30|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|7
1721293720000|2024-07-18 09:08:40|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721293730000|2024-07-18 09:08:50|60.36|60.06|60.3|60|60.36|60.06|60.29|59.99|7
1721293740000|2024-07-18 09:09:00|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|2
1721293750000|2024-07-18 09:09:10|60.28|59.98|60.31|60.01|60.31|60.01|60.27|59.97|4
1721293760000|2024-07-18 09:09:20|60.33|60.03|60.3|60|60.33|60.03|60.3|60|5
1721293770000|2024-07-18 09:09:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721293780000|2024-07-18 09:09:40|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721293790000|2024-07-18 09:09:50|60.26|59.96|60.24|59.94|60.26|59.96|60.23|59.93|15
1721293800000|2024-07-18 09:10:00|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721293820000|2024-07-18 09:10:20|60.25|59.95|60.28|59.98|60.28|59.98|60.25|59.95|11
1721293830000|2024-07-18 09:10:30|60.27|59.97|60.32|60.02|60.34|60.04|60.27|59.97|18
1721293840000|2024-07-18 09:10:40|60.33|60.03|60.35|60.05|60.36|60.06|60.32|60.02|12
1721293850000|2024-07-18 09:10:50|60.34|60.04|60.31|60.01|60.35|60.05|60.31|60.01|11
1721293860000|2024-07-18 09:11:00|60.3|60|60.27|59.97|60.3|60|60.27|59.97|5
1721293870000|2024-07-18 09:11:10|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721293880000|2024-07-18 09:11:20|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721293890000|2024-07-18 09:11:30|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|5
1721293900000|2024-07-18 09:11:40|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|16
1721293910000|2024-07-18 09:11:50|60.26|59.96|60.27|59.97|60.28|59.98|60.26|59.96|12
1721293930000|2024-07-18 09:12:10|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721293940000|2024-07-18 09:12:20|60.22|59.92|60.24|59.94|60.24|59.94|60.22|59.92|7
1721293950000|2024-07-18 09:12:30|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|3
1721293960000|2024-07-18 09:12:40|60.22|59.92|60.22|59.92|60.23|59.93|60.22|59.92|3
1721293970000|2024-07-18 09:12:50|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721293980000|2024-07-18 09:13:00|60.23|59.93|60.22|59.92|60.23|59.93|60.22|59.92|8
1721293990000|2024-07-18 09:13:10|60.23|59.93|60.22|59.92|60.24|59.94|60.22|59.92|6
1721294000000|2024-07-18 09:13:20|60.23|59.93|60.21|59.91|60.23|59.93|60.21|59.91|9
1721294010000|2024-07-18 09:13:30|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|2
1721294020000|2024-07-18 09:13:40|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|4
1721294030000|2024-07-18 09:13:50|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721294040000|2024-07-18 09:14:00|60.23|59.93|60.22|59.92|60.23|59.93|60.22|59.92|2
1721294050000|2024-07-18 09:14:10|60.23|59.93|60.22|59.92|60.23|59.93|60.22|59.92|2
1721294060000|2024-07-18 09:14:20|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|5
1721294070000|2024-07-18 09:14:30|60.22|59.92|60.22|59.92|60.23|59.93|60.21|59.91|7
1721294090000|2024-07-18 09:14:50|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721294100000|2024-07-18 09:15:00|60.21|59.91|60.18|59.88|60.22|59.92|60.17|59.87|9
1721294110000|2024-07-18 09:15:10|60.21|59.91|60.17|59.87|60.22|59.92|60.17|59.87|13
1721294120000|2024-07-18 09:15:20|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|4
1721294130000|2024-07-18 09:15:30|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|4
1721294140000|2024-07-18 09:15:40|60.12|59.82|60.17|59.87|60.17|59.87|60.11|59.81|14
1721294150000|2024-07-18 09:15:50|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|7
1721294160000|2024-07-18 09:16:00|60.17|59.87|60.22|59.92|60.23|59.93|60.16|59.86|15
1721294170000|2024-07-18 09:16:10|60.23|59.93|60.25|59.95|60.25|59.95|60.22|59.92|11
1721294180000|2024-07-18 09:16:20|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|8
1721294190000|2024-07-18 09:16:30|60.28|59.98|60.31|60.01|60.31|60.01|60.27|59.97|9
1721294200000|2024-07-18 09:16:40|60.3|60|60.29|59.99|60.3|60|60.28|59.98|10
1721294210000|2024-07-18 09:16:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|4
1721294220000|2024-07-18 09:17:00|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|9
1721294230000|2024-07-18 09:17:10|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721294240000|2024-07-18 09:17:20|60.27|59.97|60.25|59.95|60.28|59.98|60.25|59.95|6
1721294250000|2024-07-18 09:17:30|60.26|59.96|60.27|59.97|60.27|59.97|60.25|59.95|9
1721294260000|2024-07-18 09:17:40|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|6
1721294270000|2024-07-18 09:17:50|60.3|60|60.28|59.98|60.31|60.01|60.28|59.98|10
1721294280000|2024-07-18 09:18:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|4
1721294290000|2024-07-18 09:18:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|7
1721294300000|2024-07-18 09:18:20|60.28|59.98|60.26|59.96|60.29|59.99|60.25|59.95|11
1721294310000|2024-07-18 09:18:30|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|5
1721294320000|2024-07-18 09:18:40|60.26|59.96|60.26|59.96|60.26|59.96|60.24|59.94|4
1721294330000|2024-07-18 09:18:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721294340000|2024-07-18 09:19:00|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721294350000|2024-07-18 09:19:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721294360000|2024-07-18 09:19:20|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|5
1721294370000|2024-07-18 09:19:30|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721294380000|2024-07-18 09:19:40|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721294400000|2024-07-18 09:20:00|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721294410000|2024-07-18 09:20:10|60.3|60|60.29|59.99|60.31|60.01|60.28|59.98|8
1721294420000|2024-07-18 09:20:20|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|4
1721294430000|2024-07-18 09:20:30|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|5
1721294440000|2024-07-18 09:20:40|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721294450000|2024-07-18 09:20:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|4
1721294460000|2024-07-18 09:21:00|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|6
1721294470000|2024-07-18 09:21:10|60.28|59.98|60.27|59.97|60.29|59.99|60.27|59.97|8
1721294480000|2024-07-18 09:21:20|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|6
1721294490000|2024-07-18 09:21:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721294500000|2024-07-18 09:21:40|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|6
1721294510000|2024-07-18 09:21:50|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|4
1721294520000|2024-07-18 09:22:00|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|4
1721294530000|2024-07-18 09:22:10|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721294540000|2024-07-18 09:22:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721294550000|2024-07-18 09:22:30|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721294560000|2024-07-18 09:22:40|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721294570000|2024-07-18 09:22:50|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|5
1721294580000|2024-07-18 09:23:00|60.28|59.98|60.29|59.99|60.31|60.01|60.27|59.97|11
1721294590000|2024-07-18 09:23:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|9
1721294600000|2024-07-18 09:23:20|60.3|60|60.27|59.97|60.3|60|60.27|59.97|5
1721294610000|2024-07-18 09:23:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|5
1721294620000|2024-07-18 09:23:40|60.29|59.99|60.31|60.01|60.31|60.01|60.29|59.99|4
1721294630000|2024-07-18 09:23:50|60.3|60|60.29|59.99|60.31|60.01|60.28|59.98|6
1721294640000|2024-07-18 09:24:00|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|9
1721294650000|2024-07-18 09:24:10|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|5
1721294660000|2024-07-18 09:24:20|60.28|59.98|60.3|60|60.31|60.01|60.28|59.98|6
1721294670000|2024-07-18 09:24:30|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721294700000|2024-07-18 09:25:00|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|2
1721294710000|2024-07-18 09:25:10|60.34|60.04|60.32|60.02|60.34|60.04|60.32|60.02|9
1721294720000|2024-07-18 09:25:20|60.33|60.03|60.36|60.06|60.36|60.06|60.33|60.03|19
1721294730000|2024-07-18 09:25:30|60.35|60.05|60.34|60.04|60.36|60.06|60.33|60.03|8
1721294740000|2024-07-18 09:25:40|60.33|60.03|60.36|60.06|60.36|60.06|60.33|60.03|12
1721294750000|2024-07-18 09:25:50|60.35|60.05|60.39|60.09|60.39|60.09|60.35|60.05|5
1721294760000|2024-07-18 09:26:00|60.38|60.08|60.4|60.1|60.41|60.11|60.38|60.08|14
1721294770000|2024-07-18 09:26:10|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|8
1721294780000|2024-07-18 09:26:20|60.41|60.11|60.46|60.16|60.46|60.16|60.41|60.11|10
1721294790000|2024-07-18 09:26:30|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1721294800000|2024-07-18 09:26:40|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|8
1721294810000|2024-07-18 09:26:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721294820000|2024-07-18 09:27:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721294830000|2024-07-18 09:27:10|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|6
1721294840000|2024-07-18 09:27:20|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|3
1721294850000|2024-07-18 09:27:30|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|7
1721294860000|2024-07-18 09:27:40|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721294870000|2024-07-18 09:27:50|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721294880000|2024-07-18 09:28:00|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721294890000|2024-07-18 09:28:10|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|5
1721294900000|2024-07-18 09:28:20|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|4
1721294910000|2024-07-18 09:28:30|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721294920000|2024-07-18 09:28:40|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|5
1721294940000|2024-07-18 09:29:00|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|4
1721294950000|2024-07-18 09:29:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|8
1721294960000|2024-07-18 09:29:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721294980000|2024-07-18 09:29:40|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721294990000|2024-07-18 09:29:50|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721295000000|2024-07-18 09:30:00|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|5
1721295010000|2024-07-18 09:30:10|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721295030000|2024-07-18 09:30:30|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721295040000|2024-07-18 09:30:40|60.38|60.08|60.41|60.11|60.41|60.11|60.37|60.07|9
1721295050000|2024-07-18 09:30:50|60.4|60.1|60.37|60.07|60.4|60.1|60.37|60.07|7
1721295060000|2024-07-18 09:31:00|60.36|60.06|60.33|60.03|60.36|60.06|60.33|60.03|9
1721295070000|2024-07-18 09:31:10|60.34|60.04|60.29|59.99|60.34|60.04|60.29|59.99|6
1721295080000|2024-07-18 09:31:20|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721295090000|2024-07-18 09:31:30|60.26|59.96|60.31|60.01|60.31|60.01|60.25|59.95|8
1721295100000|2024-07-18 09:31:40|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1721295110000|2024-07-18 09:31:50|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|5
1721295120000|2024-07-18 09:32:00|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|3
1721295130000|2024-07-18 09:32:10|60.26|59.96|60.23|59.93|60.26|59.96|60.23|59.93|9
1721295140000|2024-07-18 09:32:20|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721295150000|2024-07-18 09:32:30|60.25|59.95|60.26|59.96|60.27|59.97|60.25|59.95|4
1721295160000|2024-07-18 09:32:40|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721295170000|2024-07-18 09:32:50|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721295180000|2024-07-18 09:33:00|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|5
1721295190000|2024-07-18 09:33:10|60.28|59.98|60.25|59.95|60.28|59.98|60.25|59.95|3
1721295200000|2024-07-18 09:33:20|60.26|59.96|60.24|59.94|60.26|59.96|60.23|59.93|7
1721295210000|2024-07-18 09:33:30|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|14
1721295220000|2024-07-18 09:33:40|60.23|59.93|60.25|59.95|60.25|59.95|60.23|59.93|7
1721295230000|2024-07-18 09:33:50|60.26|59.96|60.25|59.95|60.27|59.97|60.25|59.95|4
1721295240000|2024-07-18 09:34:00|60.26|59.96|60.27|59.97|60.28|59.98|60.25|59.95|9
1721295250000|2024-07-18 09:34:10|60.28|59.98|60.28|59.98|60.32|60.02|60.28|59.98|10
1721295260000|2024-07-18 09:34:20|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721295270000|2024-07-18 09:34:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721295280000|2024-07-18 09:34:40|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721295290000|2024-07-18 09:34:50|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721295300000|2024-07-18 09:35:00|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|5
1721295310000|2024-07-18 09:35:10|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721295330000|2024-07-18 09:35:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|4
1721295350000|2024-07-18 09:35:50|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721295360000|2024-07-18 09:36:00|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721295370000|2024-07-18 09:36:10|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|3
1721295380000|2024-07-18 09:36:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721295390000|2024-07-18 09:36:30|60.27|59.97|60.21|59.91|60.28|59.98|60.21|59.91|17
1721295400000|2024-07-18 09:36:40|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721295410000|2024-07-18 09:36:50|60.21|59.91|60.21|59.91|60.24|59.94|60.21|59.91|6
1721295420000|2024-07-18 09:37:00|60.19|59.89|60.19|59.89|60.23|59.93|60.19|59.89|7
1721295430000|2024-07-18 09:37:10|60.22|59.92|60.19|59.89|60.23|59.93|60.19|59.89|5
1721295440000|2024-07-18 09:37:20|60.2|59.9|60.17|59.87|60.2|59.9|60.17|59.87|9
1721295450000|2024-07-18 09:37:30|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|6
1721295460000|2024-07-18 09:37:40|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|2
1721295470000|2024-07-18 09:37:50|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|7
1721295480000|2024-07-18 09:38:00|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721295490000|2024-07-18 09:38:10|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721295500000|2024-07-18 09:38:20|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|10
1721295510000|2024-07-18 09:38:30|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|5
1721295520000|2024-07-18 09:38:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721295530000|2024-07-18 09:38:50|60.23|59.93|60.19|59.89|60.23|59.93|60.19|59.89|10
1721295540000|2024-07-18 09:39:00|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721295570000|2024-07-18 09:39:30|60.2|59.9|60.24|59.94|60.26|59.96|60.2|59.9|6
1721295580000|2024-07-18 09:39:40|60.23|59.93|60.23|59.93|60.25|59.95|60.23|59.93|5
1721295590000|2024-07-18 09:39:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|16
1721295600000|2024-07-18 09:40:00|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721295610000|2024-07-18 09:40:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|4
1721295630000|2024-07-18 09:40:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|2
1721295640000|2024-07-18 09:40:40|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|3
1721295650000|2024-07-18 09:40:50|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721295660000|2024-07-18 09:41:00|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721295670000|2024-07-18 09:41:10|60.24|59.94|60.24|59.94|60.27|59.97|60.24|59.94|11
1721295680000|2024-07-18 09:41:20|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|10
1721295690000|2024-07-18 09:41:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|12
1721295700000|2024-07-18 09:41:40|60.27|59.97|60.25|59.95|60.27|59.97|60.24|59.94|10
1721295710000|2024-07-18 09:41:50|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|7
1721295730000|2024-07-18 09:42:10|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|5
1721295750000|2024-07-18 09:42:30|60.24|59.94|60.23|59.93|60.24|59.94|60.22|59.92|6
1721295760000|2024-07-18 09:42:40|60.24|59.94|60.22|59.92|60.24|59.94|60.22|59.92|7
1721295770000|2024-07-18 09:42:50|60.23|59.93|60.25|59.95|60.25|59.95|60.22|59.92|9
1721295780000|2024-07-18 09:43:00|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|7
1721295790000|2024-07-18 09:43:10|60.25|59.95|60.24|59.94|60.26|59.96|60.24|59.94|4
1721295800000|2024-07-18 09:43:20|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721295810000|2024-07-18 09:43:30|60.23|59.93|60.18|59.88|60.23|59.93|60.18|59.88|4
1721295820000|2024-07-18 09:43:40|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|3
1721295830000|2024-07-18 09:43:50|60.16|59.86|60.2|59.9|60.2|59.9|60.16|59.86|7
1721295840000|2024-07-18 09:44:00|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|4
1721295850000|2024-07-18 09:44:10|60.21|59.91|60.18|59.88|60.22|59.92|60.18|59.88|5
1721295870000|2024-07-18 09:44:30|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|3
1721295880000|2024-07-18 09:44:40|60.18|59.88|60.15|59.85|60.18|59.88|60.14|59.84|8
1721295890000|2024-07-18 09:44:50|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|8
1721295900000|2024-07-18 09:45:00|60.14|59.84|60.13|59.83|60.15|59.85|60.13|59.83|5
1721295910000|2024-07-18 09:45:10|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|4
1721295920000|2024-07-18 09:45:20|60.14|59.84|60.13|59.83|60.14|59.84|60.12|59.82|4
1721295930000|2024-07-18 09:45:30|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721295940000|2024-07-18 09:45:40|60.12|59.82|60.13|59.83|60.13|59.83|60.11|59.81|4
1721295950000|2024-07-18 09:45:50|60.12|59.82|60.12|59.82|60.13|59.83|60.12|59.82|9
1721295960000|2024-07-18 09:46:00|60.13|59.83|60.12|59.82|60.13|59.83|60.12|59.82|2
1721295970000|2024-07-18 09:46:10|60.11|59.81|60.13|59.83|60.13|59.83|60.11|59.81|3
1721295980000|2024-07-18 09:46:20|60.12|59.82|60.13|59.83|60.13|59.83|60.12|59.82|4
1721295990000|2024-07-18 09:46:30|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|6
1721296000000|2024-07-18 09:46:40|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|8
1721296010000|2024-07-18 09:46:50|60.13|59.83|60.11|59.81|60.14|59.84|60.11|59.81|9
1721296020000|2024-07-18 09:47:00|60.12|59.82|60.12|59.82|60.13|59.83|60.12|59.82|7
1721296030000|2024-07-18 09:47:10|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721296040000|2024-07-18 09:47:20|60.12|59.82|60.13|59.83|60.14|59.84|60.12|59.82|4
1721296050000|2024-07-18 09:47:30|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721296060000|2024-07-18 09:47:40|60.14|59.84|60.14|59.84|60.14|59.84|60.13|59.83|7
1721296070000|2024-07-18 09:47:50|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|6
1721296080000|2024-07-18 09:48:00|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|3
1721296090000|2024-07-18 09:48:10|60.16|59.86|60.19|59.89|60.2|59.9|60.16|59.86|14
1721296100000|2024-07-18 09:48:20|60.2|59.9|60.18|59.88|60.21|59.91|60.18|59.88|5
1721296110000|2024-07-18 09:48:30|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|6
1721296120000|2024-07-18 09:48:40|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721296130000|2024-07-18 09:48:50|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|3
1721296140000|2024-07-18 09:49:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721296150000|2024-07-18 09:49:10|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|7
1721296160000|2024-07-18 09:49:20|60.16|59.86|60.14|59.84|60.17|59.87|60.14|59.84|4
1721296180000|2024-07-18 09:49:40|60.13|59.83|60.16|59.86|60.16|59.86|60.13|59.83|6
1721296190000|2024-07-18 09:49:50|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721296200000|2024-07-18 09:50:00|60.15|59.85|60.15|59.85|60.16|59.86|60.14|59.84|5
1721296210000|2024-07-18 09:50:10|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|5
1721296220000|2024-07-18 09:50:20|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721296230000|2024-07-18 09:50:30|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721296240000|2024-07-18 09:50:40|60.15|59.85|60.18|59.88|60.18|59.88|60.15|59.85|6
1721296250000|2024-07-18 09:50:50|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721296260000|2024-07-18 09:51:00|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721296270000|2024-07-18 09:51:10|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|6
1721296280000|2024-07-18 09:51:20|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|5
1721296290000|2024-07-18 09:51:30|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|5
1721296300000|2024-07-18 09:51:40|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|4
1721296310000|2024-07-18 09:51:50|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721296320000|2024-07-18 09:52:00|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|7
1721296330000|2024-07-18 09:52:10|60.16|59.86|60.17|59.87|60.18|59.88|60.16|59.86|6
1721296340000|2024-07-18 09:52:20|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|3
1721296350000|2024-07-18 09:52:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|6
1721296360000|2024-07-18 09:52:40|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721296370000|2024-07-18 09:52:50|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721296380000|2024-07-18 09:53:00|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721296390000|2024-07-18 09:53:10|60.17|59.87|60.15|59.85|60.17|59.87|60.15|59.85|9
1721296400000|2024-07-18 09:53:20|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|7
1721296410000|2024-07-18 09:53:30|60.17|59.87|60.17|59.87|60.17|59.87|60.15|59.85|7
1721296420000|2024-07-18 09:53:40|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|4
1721296440000|2024-07-18 09:54:00|60.16|59.86|60.16|59.86|60.17|59.87|60.13|59.83|10
1721296450000|2024-07-18 09:54:10|60.17|59.87|60.14|59.84|60.17|59.87|60.14|59.84|2
1721296460000|2024-07-18 09:54:20|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|2
1721296470000|2024-07-18 09:54:30|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|3
1721296480000|2024-07-18 09:54:40|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721296490000|2024-07-18 09:54:50|60.15|59.85|60.14|59.84|60.16|59.86|60.14|59.84|5
1721296500000|2024-07-18 09:55:00|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|4
1721296510000|2024-07-18 09:55:10|60.13|59.83|60.12|59.82|60.14|59.84|60.12|59.82|4
1721296520000|2024-07-18 09:55:20|60.13|59.83|60.14|59.84|60.14|59.84|60.12|59.82|4
1721296530000|2024-07-18 09:55:30|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721296540000|2024-07-18 09:55:40|60.15|59.85|60.15|59.85|60.16|59.86|60.15|59.85|7
1721296550000|2024-07-18 09:55:50|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|4
1721296560000|2024-07-18 09:56:00|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|7
1721296570000|2024-07-18 09:56:10|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721296580000|2024-07-18 09:56:20|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|5
1721296590000|2024-07-18 09:56:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721296610000|2024-07-18 09:56:50|60.15|59.85|60.13|59.83|60.16|59.86|60.13|59.83|4
1721296620000|2024-07-18 09:57:00|60.12|59.82|60.14|59.84|60.14|59.84|60.12|59.82|5
1721296630000|2024-07-18 09:57:10|60.15|59.85|60.12|59.82|60.15|59.85|60.12|59.82|10
1721296640000|2024-07-18 09:57:20|60.13|59.83|60.13|59.83|60.14|59.84|60.13|59.83|3
1721296650000|2024-07-18 09:57:30|60.14|59.84|60.16|59.86|60.16|59.86|60.14|59.84|9
1721296660000|2024-07-18 09:57:40|60.17|59.87|60.16|59.86|60.17|59.87|60.14|59.84|10
1721296670000|2024-07-18 09:57:50|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721296680000|2024-07-18 09:58:00|60.14|59.84|60.16|59.86|60.16|59.86|60.14|59.84|7
1721296690000|2024-07-18 09:58:10|60.17|59.87|60.15|59.85|60.17|59.87|60.14|59.84|5
1721296700000|2024-07-18 09:58:20|60.14|59.84|60.15|59.85|60.16|59.86|60.13|59.83|6
1721296710000|2024-07-18 09:58:30|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|5
1721296720000|2024-07-18 09:58:40|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|9
1721296730000|2024-07-18 09:58:50|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|7
1721296740000|2024-07-18 09:59:00|60.17|59.87|60.15|59.85|60.17|59.87|60.14|59.84|7
1721296750000|2024-07-18 09:59:10|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721296760000|2024-07-18 09:59:20|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721296770000|2024-07-18 09:59:30|60.17|59.87|60.18|59.88|60.2|59.9|60.17|59.87|5
1721296780000|2024-07-18 09:59:40|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|6
1721296790000|2024-07-18 09:59:50|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|5
1721296800000|2024-07-18 10:00:00|60.16|59.86|60.15|59.85|60.18|59.88|60.15|59.85|10
1721296810000|2024-07-18 10:00:10|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721296820000|2024-07-18 10:00:20|60.15|59.85|60.15|59.85|60.16|59.86|60.15|59.85|3
1721296830000|2024-07-18 10:00:30|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721296840000|2024-07-18 10:00:40|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|4
1721296850000|2024-07-18 10:00:50|60.15|59.85|60.15|59.85|60.16|59.86|60.15|59.85|5
1721296860000|2024-07-18 10:01:00|60.16|59.86|60.14|59.84|60.16|59.86|60.14|59.84|15
1721296870000|2024-07-18 10:01:10|60.13|59.83|60.15|59.85|60.16|59.86|60.13|59.83|11
1721296880000|2024-07-18 10:01:20|60.14|59.84|60.13|59.83|60.15|59.85|60.12|59.82|10
1721296890000|2024-07-18 10:01:30|60.12|59.82|60.14|59.84|60.14|59.84|60.11|59.81|9
1721296900000|2024-07-18 10:01:40|60.15|59.85|60.12|59.82|60.15|59.85|60.12|59.82|8
1721296910000|2024-07-18 10:01:50|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|3
1721296920000|2024-07-18 10:02:00|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721296930000|2024-07-18 10:02:10|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1721296940000|2024-07-18 10:02:20|60.05|59.75|60.04|59.74|60.05|59.75|60.03|59.73|4
1721296950000|2024-07-18 10:02:30|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721296960000|2024-07-18 10:02:40|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721296970000|2024-07-18 10:02:50|60.09|59.79|60.07|59.77|60.1|59.8|60.07|59.77|10
1721296980000|2024-07-18 10:03:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|2
1721296990000|2024-07-18 10:03:10|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721297000000|2024-07-18 10:03:20|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721297010000|2024-07-18 10:03:30|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|7
1721297020000|2024-07-18 10:03:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|2
1721297030000|2024-07-18 10:03:50|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|8
1721297040000|2024-07-18 10:04:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1721297050000|2024-07-18 10:04:10|60.08|59.78|60.04|59.74|60.08|59.78|60.04|59.74|9
1721297060000|2024-07-18 10:04:20|60.05|59.75|60.07|59.77|60.09|59.79|60.04|59.74|11
1721297070000|2024-07-18 10:04:30|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|4
1721297080000|2024-07-18 10:04:40|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|5
1721297090000|2024-07-18 10:04:50|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|5
1721297100000|2024-07-18 10:05:00|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721297110000|2024-07-18 10:05:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721297120000|2024-07-18 10:05:20|60.07|59.77|60.08|59.78|60.08|59.78|60.06|59.76|10
1721297130000|2024-07-18 10:05:30|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|16
1721297140000|2024-07-18 10:05:40|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721297150000|2024-07-18 10:05:50|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|2
1721297160000|2024-07-18 10:06:00|60.06|59.76|60.07|59.77|60.07|59.77|60.05|59.75|6
1721297170000|2024-07-18 10:06:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|7
1721297180000|2024-07-18 10:06:20|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|4
1721297190000|2024-07-18 10:06:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721297200000|2024-07-18 10:06:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|6
1721297210000|2024-07-18 10:06:50|60.06|59.76|60.04|59.74|60.07|59.77|60.04|59.74|5
1721297220000|2024-07-18 10:07:00|60.03|59.73|60|59.7|60.04|59.74|60|59.7|8
1721297230000|2024-07-18 10:07:10|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|4
1721297240000|2024-07-18 10:07:20|59.99|59.69|60|59.7|60.02|59.72|59.98|59.68|11
1721297250000|2024-07-18 10:07:30|59.99|59.69|59.99|59.69|60.02|59.72|59.98|59.68|7
1721297260000|2024-07-18 10:07:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721297280000|2024-07-18 10:08:00|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721297290000|2024-07-18 10:08:10|60|59.7|60.04|59.74|60.04|59.74|60|59.7|19
1721297300000|2024-07-18 10:08:20|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|12
1721297310000|2024-07-18 10:08:30|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|6
1721297320000|2024-07-18 10:08:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|6
1721297330000|2024-07-18 10:08:50|60.05|59.75|60.03|59.73|60.05|59.75|60.03|59.73|4
1721297340000|2024-07-18 10:09:00|60.04|59.74|60.03|59.73|60.04|59.74|60.02|59.72|12
1721297350000|2024-07-18 10:09:10|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|4
1721297360000|2024-07-18 10:09:20|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|4
1721297370000|2024-07-18 10:09:30|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|5
1721297380000|2024-07-18 10:09:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|4
1721297390000|2024-07-18 10:09:50|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|5
1721297400000|2024-07-18 10:10:00|60.02|59.72|60.04|59.74|60.06|59.76|60.02|59.72|7
1721297410000|2024-07-18 10:10:10|60.05|59.75|60.05|59.75|60.05|59.75|60.03|59.73|7
1721297420000|2024-07-18 10:10:20|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|3
1721297430000|2024-07-18 10:10:30|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721297440000|2024-07-18 10:10:40|60.04|59.74|60.04|59.74|60.04|59.74|60.04|59.74|1
1721297450000|2024-07-18 10:10:50|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|5
1721297460000|2024-07-18 10:11:00|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|6
1721297470000|2024-07-18 10:11:10|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|7
1721297480000|2024-07-18 10:11:20|60.03|59.73|60.04|59.74|60.05|59.75|60.02|59.72|8
1721297490000|2024-07-18 10:11:30|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1721297500000|2024-07-18 10:11:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1721297510000|2024-07-18 10:11:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|4
1721297520000|2024-07-18 10:12:00|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|3
1721297530000|2024-07-18 10:12:10|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|3
1721297540000|2024-07-18 10:12:20|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|7
1721297550000|2024-07-18 10:12:30|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|9
1721297560000|2024-07-18 10:12:40|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|6
1721297570000|2024-07-18 10:12:50|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|4
1721297580000|2024-07-18 10:13:00|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|8
1721297590000|2024-07-18 10:13:10|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|2
1721297600000|2024-07-18 10:13:20|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|3
1721297610000|2024-07-18 10:13:30|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|6
1721297620000|2024-07-18 10:13:40|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|4
1721297650000|2024-07-18 10:14:10|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|3
1721297660000|2024-07-18 10:14:20|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|4
1721297670000|2024-07-18 10:14:30|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|4
1721297700000|2024-07-18 10:15:00|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|3
1721297710000|2024-07-18 10:15:10|60|59.7|60.02|59.72|60.02|59.72|60|59.7|3
1721297720000|2024-07-18 10:15:20|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|3
1721297730000|2024-07-18 10:15:30|59.96|59.66|59.94|59.64|59.96|59.66|59.93|59.63|8
1721297740000|2024-07-18 10:15:40|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|4
1721297750000|2024-07-18 10:15:50|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|3
1721297760000|2024-07-18 10:16:00|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721297780000|2024-07-18 10:16:20|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721297800000|2024-07-18 10:16:40|59.97|59.67|60.04|59.74|60.04|59.74|59.96|59.66|15
1721297810000|2024-07-18 10:16:50|60.03|59.73|59.98|59.68|60.03|59.73|59.98|59.68|10
1721297820000|2024-07-18 10:17:00|59.99|59.69|60.01|59.71|60.01|59.71|59.98|59.68|11
1721297830000|2024-07-18 10:17:10|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721297850000|2024-07-18 10:17:30|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|2
1721297860000|2024-07-18 10:17:40|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|2
1721297870000|2024-07-18 10:17:50|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|5
1721297880000|2024-07-18 10:18:00|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|9
1721297890000|2024-07-18 10:18:10|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|5
1721297900000|2024-07-18 10:18:20|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721297910000|2024-07-18 10:18:30|60.01|59.71|59.96|59.66|60.01|59.71|59.96|59.66|7
1721297920000|2024-07-18 10:18:40|59.97|59.67|59.97|59.67|59.97|59.67|59.97|59.67|1
1721297930000|2024-07-18 10:18:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721297940000|2024-07-18 10:19:00|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|5
1721297960000|2024-07-18 10:19:20|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|7
1721297970000|2024-07-18 10:19:30|59.94|59.64|59.93|59.63|59.95|59.65|59.93|59.63|4
1721297980000|2024-07-18 10:19:40|59.94|59.64|59.84|59.54|59.94|59.64|59.84|59.54|6
1721297990000|2024-07-18 10:19:50|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|6
1721298000000|2024-07-18 10:20:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|4
1721298010000|2024-07-18 10:20:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1721298020000|2024-07-18 10:20:20|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721298040000|2024-07-18 10:20:40|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|8
1721298060000|2024-07-18 10:21:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|4
1721298070000|2024-07-18 10:21:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|4
1721298080000|2024-07-18 10:21:20|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721298090000|2024-07-18 10:21:30|59.85|59.55|59.83|59.53|59.85|59.55|59.82|59.52|5
1721298100000|2024-07-18 10:21:40|59.82|59.52|59.82|59.52|59.83|59.53|59.82|59.52|3
1721298110000|2024-07-18 10:21:50|59.83|59.53|59.82|59.52|59.83|59.53|59.82|59.52|4
1721298120000|2024-07-18 10:22:00|59.83|59.53|59.83|59.53|59.83|59.53|59.81|59.51|7
1721298130000|2024-07-18 10:22:10|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|4
1721298140000|2024-07-18 10:22:20|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721298150000|2024-07-18 10:22:30|59.83|59.53|59.82|59.52|59.83|59.53|59.82|59.52|2
1721298160000|2024-07-18 10:22:40|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|5
1721298170000|2024-07-18 10:22:50|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|2
1721298180000|2024-07-18 10:23:00|59.84|59.54|59.85|59.55|59.86|59.56|59.83|59.53|6
1721298190000|2024-07-18 10:23:10|59.86|59.56|59.85|59.55|59.87|59.57|59.85|59.55|6
1721298200000|2024-07-18 10:23:20|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721298210000|2024-07-18 10:23:30|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1721298220000|2024-07-18 10:23:40|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|2
1721298230000|2024-07-18 10:23:50|59.86|59.56|59.86|59.56|59.88|59.58|59.86|59.56|3
1721298240000|2024-07-18 10:24:00|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721298250000|2024-07-18 10:24:10|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721298260000|2024-07-18 10:24:20|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|2
1721298270000|2024-07-18 10:24:30|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|5
1721298280000|2024-07-18 10:24:40|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|7
1721298290000|2024-07-18 10:24:50|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|5
1721298300000|2024-07-18 10:25:00|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|4
1721298310000|2024-07-18 10:25:10|59.87|59.57|59.84|59.54|59.87|59.57|59.84|59.54|8
1721298320000|2024-07-18 10:25:20|59.85|59.55|59.78|59.48|59.85|59.55|59.78|59.48|6
1721298330000|2024-07-18 10:25:30|59.77|59.47|59.77|59.47|59.77|59.47|59.74|59.44|7
1721298340000|2024-07-18 10:25:40|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|8
1721298350000|2024-07-18 10:25:50|59.74|59.44|59.72|59.42|59.74|59.44|59.72|59.42|5
1721298360000|2024-07-18 10:26:00|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|8
1721298370000|2024-07-18 10:26:10|59.73|59.43|59.73|59.43|59.73|59.43|59.72|59.42|3
1721298380000|2024-07-18 10:26:20|59.72|59.42|59.73|59.43|59.74|59.44|59.72|59.42|6
1721298390000|2024-07-18 10:26:30|59.74|59.44|59.72|59.42|59.74|59.44|59.71|59.41|6
1721298420000|2024-07-18 10:27:00|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721298440000|2024-07-18 10:27:20|59.72|59.42|59.72|59.42|59.73|59.43|59.72|59.42|3
1721298450000|2024-07-18 10:27:30|59.73|59.43|59.68|59.38|59.73|59.43|59.68|59.38|8
1721298460000|2024-07-18 10:27:40|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721298480000|2024-07-18 10:28:00|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|4
1721298510000|2024-07-18 10:28:30|59.65|59.35|59.65|59.35|59.65|59.35|59.65|59.35|1
1721298530000|2024-07-18 10:28:50|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1721298580000|2024-07-18 10:29:40|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1721298590000|2024-07-18 10:29:50|59.65|59.35|59.59|59.29|59.65|59.35|59.59|59.29|6
1721298600000|2024-07-18 10:30:00|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|8
1721298610000|2024-07-18 10:30:10|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|9
1721298620000|2024-07-18 10:30:20|59.58|59.28|59.64|59.34|59.64|59.34|59.58|59.28|8
1721298630000|2024-07-18 10:30:30|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|6
1721298640000|2024-07-18 10:30:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|3
1721298650000|2024-07-18 10:30:50|59.69|59.39|59.7|59.4|59.7|59.4|59.67|59.37|5
1721298680000|2024-07-18 10:31:20|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721298700000|2024-07-18 10:31:40|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|7
1721298710000|2024-07-18 10:31:50|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|7
1721298720000|2024-07-18 10:32:00|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|12
1721298730000|2024-07-18 10:32:10|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|4
1721298740000|2024-07-18 10:32:20|59.78|59.48|59.77|59.47|59.78|59.48|59.76|59.46|3
1721298750000|2024-07-18 10:32:30|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721298770000|2024-07-18 10:32:50|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|4
1721298780000|2024-07-18 10:33:00|59.77|59.47|59.72|59.42|59.77|59.47|59.72|59.42|14
1721298790000|2024-07-18 10:33:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|4
1721298800000|2024-07-18 10:33:20|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|3
1721298810000|2024-07-18 10:33:30|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721298820000|2024-07-18 10:33:40|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|13
1721298830000|2024-07-18 10:33:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|8
1721298840000|2024-07-18 10:34:00|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|7
1721298860000|2024-07-18 10:34:20|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|2
1721298870000|2024-07-18 10:34:30|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|2
1721298890000|2024-07-18 10:34:50|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721298900000|2024-07-18 10:35:00|59.78|59.48|59.78|59.48|59.8|59.5|59.78|59.48|5
1721298910000|2024-07-18 10:35:10|59.79|59.49|59.8|59.5|59.8|59.5|59.78|59.48|6
1721298930000|2024-07-18 10:35:30|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721298940000|2024-07-18 10:35:40|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|4
1721298950000|2024-07-18 10:35:50|59.83|59.53|59.87|59.57|59.87|59.57|59.83|59.53|7
1721298980000|2024-07-18 10:36:20|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721299000000|2024-07-18 10:36:40|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1721299020000|2024-07-18 10:37:00|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721299050000|2024-07-18 10:37:30|59.89|59.59|59.89|59.59|59.89|59.59|59.88|59.58|7
1721299060000|2024-07-18 10:37:40|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721299070000|2024-07-18 10:37:50|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721299100000|2024-07-18 10:38:20|59.88|59.58|59.91|59.61|59.94|59.64|59.88|59.58|10
1721299110000|2024-07-18 10:38:30|59.92|59.62|59.88|59.58|59.92|59.62|59.88|59.58|5
1721299120000|2024-07-18 10:38:40|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721299130000|2024-07-18 10:38:50|59.89|59.59|59.89|59.59|59.91|59.61|59.89|59.59|5
1721299150000|2024-07-18 10:39:10|59.87|59.57|59.95|59.65|59.95|59.65|59.87|59.57|11
1721299160000|2024-07-18 10:39:20|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|2
1721299170000|2024-07-18 10:39:30|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|4
1721299180000|2024-07-18 10:39:40|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721299210000|2024-07-18 10:40:10|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|7
1721299220000|2024-07-18 10:40:20|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|6
1721299240000|2024-07-18 10:40:40|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721299260000|2024-07-18 10:41:00|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|2
1721299310000|2024-07-18 10:41:50|59.97|59.67|59.97|59.67|59.97|59.67|59.97|59.67|1
1721299320000|2024-07-18 10:42:00|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721299330000|2024-07-18 10:42:10|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721299340000|2024-07-18 10:42:20|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|6
1721299360000|2024-07-18 10:42:40|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|5
1721299370000|2024-07-18 10:42:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721299380000|2024-07-18 10:43:00|59.94|59.64|59.93|59.63|59.95|59.65|59.91|59.61|7
1721299390000|2024-07-18 10:43:10|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|3
1721299400000|2024-07-18 10:43:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|4
1721299410000|2024-07-18 10:43:30|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721299420000|2024-07-18 10:43:40|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721299430000|2024-07-18 10:43:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721299440000|2024-07-18 10:44:00|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721299450000|2024-07-18 10:44:10|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|5
1721299470000|2024-07-18 10:44:30|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|3
1721299480000|2024-07-18 10:44:40|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|4
1721299490000|2024-07-18 10:44:50|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|4
1721299500000|2024-07-18 10:45:00|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|7
1721299520000|2024-07-18 10:45:20|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|10
1721299530000|2024-07-18 10:45:30|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|5
1721299540000|2024-07-18 10:45:40|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721299560000|2024-07-18 10:46:00|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721299570000|2024-07-18 10:46:10|59.96|59.66|59.99|59.69|59.99|59.69|59.96|59.66|4
1721299580000|2024-07-18 10:46:20|60|59.7|60|59.7|60|59.7|59.99|59.69|3
1721299590000|2024-07-18 10:46:30|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721299600000|2024-07-18 10:46:40|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1721299610000|2024-07-18 10:46:50|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721299620000|2024-07-18 10:47:00|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721299630000|2024-07-18 10:47:10|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1721299640000|2024-07-18 10:47:20|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|5
1721299650000|2024-07-18 10:47:30|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|7
1721299660000|2024-07-18 10:47:40|59.93|59.63|59.94|59.64|59.95|59.65|59.93|59.63|6
1721299670000|2024-07-18 10:47:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721299680000|2024-07-18 10:48:00|59.94|59.64|59.93|59.63|59.95|59.65|59.93|59.63|4
1721299690000|2024-07-18 10:48:10|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721299700000|2024-07-18 10:48:20|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|9
1721299710000|2024-07-18 10:48:30|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|7
1721299720000|2024-07-18 10:48:40|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|2
1721299730000|2024-07-18 10:48:50|59.97|59.67|59.95|59.65|59.97|59.67|59.94|59.64|5
1721299740000|2024-07-18 10:49:00|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|4
1721299750000|2024-07-18 10:49:10|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|6
1721299760000|2024-07-18 10:49:20|59.98|59.68|59.96|59.66|59.98|59.68|59.96|59.66|5
1721299770000|2024-07-18 10:49:30|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|6
1721299780000|2024-07-18 10:49:40|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721299790000|2024-07-18 10:49:50|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|5
1721299800000|2024-07-18 10:50:00|59.98|59.68|59.99|59.69|60|59.7|59.97|59.67|6
1721299810000|2024-07-18 10:50:10|60|59.7|59.99|59.69|60|59.7|59.99|59.69|2
1721299820000|2024-07-18 10:50:20|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|7
1721299830000|2024-07-18 10:50:30|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|2
1721299840000|2024-07-18 10:50:40|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|3
1721299850000|2024-07-18 10:50:50|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|2
1721299860000|2024-07-18 10:51:00|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|6
1721299870000|2024-07-18 10:51:10|59.99|59.69|60|59.7|60|59.7|59.98|59.68|7
1721299880000|2024-07-18 10:51:20|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721299890000|2024-07-18 10:51:30|60|59.7|60|59.7|60.01|59.71|60|59.7|3
1721299910000|2024-07-18 10:51:50|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|9
1721299920000|2024-07-18 10:52:00|60|59.7|60.01|59.71|60.01|59.71|59.99|59.69|4
1721299930000|2024-07-18 10:52:10|60.05|59.75|60.06|59.76|60.06|59.76|60.05|59.75|10
1721299970000|2024-07-18 10:52:50|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721299990000|2024-07-18 10:53:10|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721300000000|2024-07-18 10:53:20|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|5
1721300040000|2024-07-18 10:54:00|60.11|59.81|60.13|59.83|60.13|59.83|60.11|59.81|3
1721300050000|2024-07-18 10:54:10|60.14|59.84|60.14|59.84|60.14|59.84|60.13|59.83|5
1721300060000|2024-07-18 10:54:20|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721300070000|2024-07-18 10:54:30|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721300080000|2024-07-18 10:54:40|60.14|59.84|60.16|59.86|60.16|59.86|60.13|59.83|9
1721300090000|2024-07-18 10:54:50|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|7
1721300100000|2024-07-18 10:55:00|60.16|59.86|60.16|59.86|60.18|59.88|60.16|59.86|8
1721300110000|2024-07-18 10:55:10|60.17|59.87|60.17|59.87|60.18|59.88|60.16|59.86|9
1721300120000|2024-07-18 10:55:20|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721300130000|2024-07-18 10:55:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|10
1721300140000|2024-07-18 10:55:40|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|8
1721300150000|2024-07-18 10:55:50|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721300160000|2024-07-18 10:56:00|60.16|59.86|60.17|59.87|60.17|59.87|60.15|59.85|8
1721300170000|2024-07-18 10:56:10|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|6
1721300180000|2024-07-18 10:56:20|60.19|59.89|60.22|59.92|60.22|59.92|60.19|59.89|4
1721300190000|2024-07-18 10:56:30|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721300200000|2024-07-18 10:56:40|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721300210000|2024-07-18 10:56:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721300220000|2024-07-18 10:57:00|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721300230000|2024-07-18 10:57:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|4
1721300240000|2024-07-18 10:57:20|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|3
1721300250000|2024-07-18 10:57:30|60.24|59.94|60.24|59.94|60.25|59.95|60.23|59.93|9
1721300270000|2024-07-18 10:57:50|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721300280000|2024-07-18 10:58:00|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721300290000|2024-07-18 10:58:10|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721300300000|2024-07-18 10:58:20|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|9
1721300310000|2024-07-18 10:58:30|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|11
1721300320000|2024-07-18 10:58:40|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|7
1721300330000|2024-07-18 10:58:50|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|7
1721300340000|2024-07-18 10:59:00|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|5
1721300360000|2024-07-18 10:59:20|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721300370000|2024-07-18 10:59:30|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721300390000|2024-07-18 10:59:50|60.26|59.96|60.29|59.99|60.3|60|60.26|59.96|11
1721300400000|2024-07-18 11:00:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721300410000|2024-07-18 11:00:10|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|3
1721300420000|2024-07-18 11:00:20|60.29|59.99|60.29|59.99|60.3|60|60.28|59.98|7
1721300430000|2024-07-18 11:00:30|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|7
1721300440000|2024-07-18 11:00:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721300450000|2024-07-18 11:00:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721300460000|2024-07-18 11:01:00|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721300480000|2024-07-18 11:01:20|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|6
1721300490000|2024-07-18 11:01:30|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|6
1721300510000|2024-07-18 11:01:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721300520000|2024-07-18 11:02:00|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|6
1721300530000|2024-07-18 11:02:10|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721300540000|2024-07-18 11:02:20|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|4
1721300550000|2024-07-18 11:02:30|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|7
1721300560000|2024-07-18 11:02:40|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721300570000|2024-07-18 11:02:50|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|5
1721300580000|2024-07-18 11:03:00|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|4
1721300590000|2024-07-18 11:03:10|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|4
1721300610000|2024-07-18 11:03:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721300620000|2024-07-18 11:03:40|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721300630000|2024-07-18 11:03:50|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|6
1721300640000|2024-07-18 11:04:00|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721300650000|2024-07-18 11:04:10|60.21|59.91|60.18|59.88|60.21|59.91|60.18|59.88|3
1721300660000|2024-07-18 11:04:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721300670000|2024-07-18 11:04:30|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|5
1721300690000|2024-07-18 11:04:50|60.19|59.89|60.22|59.92|60.22|59.92|60.19|59.89|6
1721300700000|2024-07-18 11:05:00|60.2|59.9|60.19|59.89|60.2|59.9|60.18|59.88|4
1721300710000|2024-07-18 11:05:10|60.2|59.9|60.19|59.89|60.23|59.93|60.19|59.89|10
1721300720000|2024-07-18 11:05:20|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|6
1721300730000|2024-07-18 11:05:30|60.2|59.9|60.15|59.85|60.2|59.9|60.15|59.85|5
1721300740000|2024-07-18 11:05:40|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|2
1721300750000|2024-07-18 11:05:50|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721300760000|2024-07-18 11:06:00|60.14|59.84|60.13|59.83|60.14|59.84|60.12|59.82|4
1721300780000|2024-07-18 11:06:20|60.14|59.84|60.17|59.87|60.17|59.87|60.14|59.84|12
1721300790000|2024-07-18 11:06:30|60.19|59.89|60.2|59.9|60.22|59.92|60.19|59.89|6
1721300800000|2024-07-18 11:06:40|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|4
1721300810000|2024-07-18 11:06:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721300820000|2024-07-18 11:07:00|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721300830000|2024-07-18 11:07:10|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721300850000|2024-07-18 11:07:30|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721300860000|2024-07-18 11:07:40|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|7
1721300870000|2024-07-18 11:07:50|60.16|59.86|60.14|59.84|60.16|59.86|60.14|59.84|7
1721300880000|2024-07-18 11:08:00|60.15|59.85|60.13|59.83|60.15|59.85|60.12|59.82|7
1721300890000|2024-07-18 11:08:10|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|4
1721300900000|2024-07-18 11:08:20|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|2
1721300910000|2024-07-18 11:08:30|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|4
1721300920000|2024-07-18 11:08:40|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|3
1721300930000|2024-07-18 11:08:50|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721300940000|2024-07-18 11:09:00|60.16|59.86|60.17|59.87|60.18|59.88|60.16|59.86|4
1721300950000|2024-07-18 11:09:10|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721301000000|2024-07-18 11:10:00|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1721301010000|2024-07-18 11:10:10|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721301020000|2024-07-18 11:10:20|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1721301030000|2024-07-18 11:10:30|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721301050000|2024-07-18 11:10:50|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|5
1721301080000|2024-07-18 11:11:20|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721301090000|2024-07-18 11:11:30|60.17|59.87|60.23|59.93|60.26|59.96|60.17|59.87|10
1721301100000|2024-07-18 11:11:40|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|7
1721301110000|2024-07-18 11:11:50|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|5
1721301120000|2024-07-18 11:12:00|60.24|59.94|60.23|59.93|60.24|59.94|60.22|59.92|8
1721301130000|2024-07-18 11:12:10|60.22|59.92|60.23|59.93|60.25|59.95|60.22|59.92|12
1721301140000|2024-07-18 11:12:20|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721301150000|2024-07-18 11:12:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|7
1721301160000|2024-07-18 11:12:40|60.25|59.95|60.25|59.95|60.25|59.95|60.23|59.93|6
1721301170000|2024-07-18 11:12:50|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1721301180000|2024-07-18 11:13:00|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721301190000|2024-07-18 11:13:10|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721301200000|2024-07-18 11:13:20|60.26|59.96|60.29|59.99|60.29|59.99|60.26|59.96|6
1721301210000|2024-07-18 11:13:30|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|6
1721301220000|2024-07-18 11:13:40|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721301240000|2024-07-18 11:14:00|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721301250000|2024-07-18 11:14:10|60.33|60.03|60.33|60.03|60.34|60.04|60.32|60.02|6
1721301260000|2024-07-18 11:14:20|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|8
1721301300000|2024-07-18 11:15:00|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721301310000|2024-07-18 11:15:10|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|3
1721301320000|2024-07-18 11:15:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721301340000|2024-07-18 11:15:40|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721301370000|2024-07-18 11:16:10|60.24|59.94|60.19|59.89|60.24|59.94|60.19|59.89|8
1721301380000|2024-07-18 11:16:20|60.2|59.9|60.2|59.9|60.22|59.92|60.2|59.9|7
1721301410000|2024-07-18 11:16:50|60.19|59.89|60.22|59.92|60.22|59.92|60.19|59.89|4
1721301420000|2024-07-18 11:17:00|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|7
1721301430000|2024-07-18 11:17:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721301440000|2024-07-18 11:17:20|60.22|59.92|60.23|59.93|60.24|59.94|60.22|59.92|11
1721301450000|2024-07-18 11:17:30|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|3
1721301460000|2024-07-18 11:17:40|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|3
1721301470000|2024-07-18 11:17:50|60.24|59.94|60.18|59.88|60.24|59.94|60.18|59.88|5
1721301480000|2024-07-18 11:18:00|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721301490000|2024-07-18 11:18:10|60.21|59.91|60.19|59.89|60.22|59.92|60.19|59.89|8
1721301500000|2024-07-18 11:18:20|60.18|59.88|60.2|59.9|60.21|59.91|60.17|59.87|12
1721301510000|2024-07-18 11:18:30|60.21|59.91|60.19|59.89|60.22|59.92|60.19|59.89|5
1721301520000|2024-07-18 11:18:40|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721301530000|2024-07-18 11:18:50|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|4
1721301550000|2024-07-18 11:19:10|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|4
1721301560000|2024-07-18 11:19:20|60.16|59.86|60.19|59.89|60.19|59.89|60.16|59.86|4
1721301570000|2024-07-18 11:19:30|60.2|59.9|60.23|59.93|60.23|59.93|60.2|59.9|4
1721301580000|2024-07-18 11:19:40|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|7
1721301590000|2024-07-18 11:19:50|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721301610000|2024-07-18 11:20:10|60.2|59.9|60.21|59.91|60.22|59.92|60.2|59.9|12
1721301620000|2024-07-18 11:20:20|60.22|59.92|60.25|59.95|60.25|59.95|60.22|59.92|16
1721301630000|2024-07-18 11:20:30|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|9
1721301640000|2024-07-18 11:20:40|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|3
1721301650000|2024-07-18 11:20:50|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|5
1721301660000|2024-07-18 11:21:00|60.29|59.99|60.26|59.96|60.29|59.99|60.26|59.96|4
1721301670000|2024-07-18 11:21:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721301680000|2024-07-18 11:21:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|8
1721301700000|2024-07-18 11:21:40|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|14
1721301710000|2024-07-18 11:21:50|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|7
1721301720000|2024-07-18 11:22:00|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721301730000|2024-07-18 11:22:10|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|5
1721301740000|2024-07-18 11:22:20|60.21|59.91|60.22|59.92|60.22|59.92|60.21|59.91|2
1721301750000|2024-07-18 11:22:30|60.23|59.93|60.22|59.92|60.23|59.93|60.22|59.92|2
1721301760000|2024-07-18 11:22:40|60.23|59.93|60.23|59.93|60.24|59.94|60.22|59.92|11
1721301770000|2024-07-18 11:22:50|60.22|59.92|60.23|59.93|60.23|59.93|60.21|59.91|8
1721301780000|2024-07-18 11:23:00|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|6
1721301790000|2024-07-18 11:23:10|60.22|59.92|60.23|59.93|60.24|59.94|60.22|59.92|8
1721301800000|2024-07-18 11:23:20|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|3
1721301810000|2024-07-18 11:23:30|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721301820000|2024-07-18 11:23:40|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|4
1721301830000|2024-07-18 11:23:50|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721301840000|2024-07-18 11:24:00|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|13
1721301850000|2024-07-18 11:24:10|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|5
1721301870000|2024-07-18 11:24:30|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721301890000|2024-07-18 11:24:50|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721301900000|2024-07-18 11:25:00|60.27|59.97|60.27|59.97|60.27|59.97|60.25|59.95|5
1721301920000|2024-07-18 11:25:20|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|5
1721301950000|2024-07-18 11:25:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721301970000|2024-07-18 11:26:10|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|8
1721301990000|2024-07-18 11:26:30|60.25|59.95|60.25|59.95|60.26|59.96|60.25|59.95|3
1721302000000|2024-07-18 11:26:40|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|4
1721302010000|2024-07-18 11:26:50|60.24|59.94|60.24|59.94|60.24|59.94|60.23|59.93|5
1721302020000|2024-07-18 11:27:00|60.23|59.93|60.25|59.95|60.25|59.95|60.23|59.93|7
1721302030000|2024-07-18 11:27:10|60.26|59.96|60.27|59.97|60.27|59.97|60.25|59.95|6
1721302040000|2024-07-18 11:27:20|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721302050000|2024-07-18 11:27:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721302060000|2024-07-18 11:27:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721302070000|2024-07-18 11:27:50|60.29|59.99|60.85|60.55|60.91|60.61|60.29|59.99|21
1721302080000|2024-07-18 11:28:00|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|5
1721302090000|2024-07-18 11:28:10|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|10
1721302100000|2024-07-18 11:28:20|60.83|60.53|60.91|60.61|60.91|60.61|60.81|60.51|15
1721302110000|2024-07-18 11:28:30|60.9|60.6|60.9|60.6|60.91|60.61|60.88|60.58|12
1721302120000|2024-07-18 11:28:40|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|10
1721302130000|2024-07-18 11:28:50|60.91|60.61|60.99|60.69|61|60.7|60.91|60.61|16
1721302140000|2024-07-18 11:29:00|61|60.7|60.98|60.68|61|60.7|60.96|60.66|17
1721302150000|2024-07-18 11:29:10|60.99|60.69|60.97|60.67|60.99|60.69|60.96|60.66|13
1721302160000|2024-07-18 11:29:20|60.98|60.68|60.94|60.64|60.98|60.68|60.93|60.63|12
1721302170000|2024-07-18 11:29:30|60.93|60.63|60.9|60.6|60.94|60.64|60.9|60.6|14
1721302180000|2024-07-18 11:29:40|60.89|60.59|60.89|60.59|60.89|60.59|60.87|60.57|7
1721302190000|2024-07-18 11:29:50|60.88|60.58|60.92|60.62|60.92|60.62|60.86|60.56|9
1721302200000|2024-07-18 11:30:00|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|11
1721302210000|2024-07-18 11:30:10|60.91|60.61|60.96|60.66|60.98|60.68|60.91|60.61|15
1721302220000|2024-07-18 11:30:20|60.97|60.67|60.98|60.68|60.98|60.68|60.95|60.65|8
1721302230000|2024-07-18 11:30:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721302240000|2024-07-18 11:30:40|61.03|60.73|60.99|60.69|61.06|60.76|60.99|60.69|10
1721302250000|2024-07-18 11:30:50|61|60.7|61|60.7|61.01|60.71|60.99|60.69|8
1721302260000|2024-07-18 11:31:00|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|8
1721302270000|2024-07-18 11:31:10|61.04|60.74|61.02|60.72|61.04|60.74|61.01|60.71|4
1721302280000|2024-07-18 11:31:20|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|12
1721302290000|2024-07-18 11:31:30|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|5
1721302300000|2024-07-18 11:31:40|61.11|60.81|61.15|60.85|61.17|60.87|61.11|60.81|5
1721302310000|2024-07-18 11:31:50|61.16|60.86|61.17|60.87|61.19|60.89|61.16|60.86|7
1721302320000|2024-07-18 11:32:00|61.2|60.9|61.2|60.9|61.21|60.91|61.19|60.89|6
1721302330000|2024-07-18 11:32:10|61.22|60.92|61.21|60.91|61.23|60.93|61.19|60.89|21
1721302340000|2024-07-18 11:32:20|61.22|60.92|61.19|60.89|61.22|60.92|61.17|60.87|18
1721302350000|2024-07-18 11:32:30|61.17|60.87|61.2|60.9|61.2|60.9|61.17|60.87|12
1721302360000|2024-07-18 11:32:40|61.19|60.89|61.2|60.9|61.2|60.9|61.17|60.87|8
1721302370000|2024-07-18 11:32:50|61.19|60.89|61.13|60.83|61.2|60.9|61.13|60.83|8
1721302380000|2024-07-18 11:33:00|61.14|60.84|61.09|60.79|61.14|60.84|61.08|60.78|21
1721302390000|2024-07-18 11:33:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721302400000|2024-07-18 11:33:20|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|10
1721302410000|2024-07-18 11:33:30|61.1|60.8|61.19|60.89|61.19|60.89|61.1|60.8|21
1721302420000|2024-07-18 11:33:40|61.2|60.9|61.19|60.89|61.2|60.9|61.16|60.86|11
1721302430000|2024-07-18 11:33:50|61.2|60.9|61.2|60.9|61.2|60.9|61.18|60.88|17
1721302440000|2024-07-18 11:34:00|61.19|60.89|61.19|60.89|61.2|60.9|61.17|60.87|17
1721302450000|2024-07-18 11:34:10|61.2|60.9|61.14|60.84|61.2|60.9|61.14|60.84|13
1721302460000|2024-07-18 11:34:20|61.15|60.85|61.12|60.82|61.16|60.86|61.11|60.81|10
1721302470000|2024-07-18 11:34:30|61.13|60.83|61.11|60.81|61.13|60.83|61.09|60.79|8
1721302490000|2024-07-18 11:34:50|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|6
1721302500000|2024-07-18 11:35:00|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|10
1721302510000|2024-07-18 11:35:10|61.14|60.84|61.18|60.88|61.19|60.89|61.13|60.83|17
1721302520000|2024-07-18 11:35:20|61.19|60.89|61.19|60.89|61.19|60.89|61.17|60.87|6
1721302530000|2024-07-18 11:35:30|61.23|60.93|61.22|60.92|61.23|60.93|61.21|60.91|10
1721302540000|2024-07-18 11:35:40|61.23|60.93|61.22|60.92|61.23|60.93|61.21|60.91|16
1721302550000|2024-07-18 11:35:50|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|8
1721302560000|2024-07-18 11:36:00|61.2|60.9|61.19|60.89|61.23|60.93|61.19|60.89|8
1721302570000|2024-07-18 11:36:10|61.2|60.9|61.21|60.91|61.23|60.93|61.2|60.9|7
1721302580000|2024-07-18 11:36:20|61.23|60.93|61.23|60.93|61.23|60.93|61.2|60.9|13
1721302590000|2024-07-18 11:36:30|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|9
1721302600000|2024-07-18 11:36:40|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|4
1721302610000|2024-07-18 11:36:50|61.13|60.83|61.12|60.82|61.16|60.86|61.11|60.81|17
1721302620000|2024-07-18 11:37:00|61.11|60.81|61.13|60.83|61.13|60.83|61.11|60.81|3
1721302630000|2024-07-18 11:37:10|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|9
1721302640000|2024-07-18 11:37:20|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721302650000|2024-07-18 11:37:30|61.12|60.82|61.13|60.83|61.13|60.83|61.11|60.81|17
1721302660000|2024-07-18 11:37:40|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|9
1721302670000|2024-07-18 11:37:50|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|10
1721302680000|2024-07-18 11:38:00|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|13
1721302690000|2024-07-18 11:38:10|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721302700000|2024-07-18 11:38:20|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|6
1721302710000|2024-07-18 11:38:30|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|10
1721302720000|2024-07-18 11:38:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721302730000|2024-07-18 11:38:50|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|5
1721302740000|2024-07-18 11:39:00|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|6
1721302750000|2024-07-18 11:39:10|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721302770000|2024-07-18 11:39:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|12
1721302780000|2024-07-18 11:39:40|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|6
1721302800000|2024-07-18 11:40:00|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|8
1721302810000|2024-07-18 11:40:10|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721302820000|2024-07-18 11:40:20|61.11|60.81|61.1|60.8|61.12|60.82|61.07|60.77|21
1721302830000|2024-07-18 11:40:30|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|16
1721302840000|2024-07-18 11:40:40|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|16
1721302850000|2024-07-18 11:40:50|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|7
1721302860000|2024-07-18 11:41:00|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|15
1721302870000|2024-07-18 11:41:10|61.1|60.8|61.1|60.8|61.12|60.82|61.1|60.8|12
1721302880000|2024-07-18 11:41:20|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|14
1721302890000|2024-07-18 11:41:30|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|3
1721302920000|2024-07-18 11:42:00|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|4
1721302930000|2024-07-18 11:42:10|61.08|60.78|61.12|60.82|61.12|60.82|61.08|60.78|2
1721302940000|2024-07-18 11:42:20|61.09|60.79|61.12|60.82|61.12|60.82|61.09|60.79|2
1721302950000|2024-07-18 11:42:30|61.09|60.79|61.09|60.79|61.12|60.82|61.09|60.79|10
1721302960000|2024-07-18 11:42:40|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|9
1721302970000|2024-07-18 11:42:50|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|15
1721302980000|2024-07-18 11:43:00|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|12
1721302990000|2024-07-18 11:43:10|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|8
1721303010000|2024-07-18 11:43:30|61.1|60.8|61.1|60.8|61.12|60.82|61.08|60.78|14
1721303020000|2024-07-18 11:43:40|61.11|60.81|61.11|60.81|61.12|60.82|61.08|60.78|14
1721303030000|2024-07-18 11:43:50|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|10
1721303040000|2024-07-18 11:44:00|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|9
1721303050000|2024-07-18 11:44:10|61.11|60.81|61.11|60.81|61.12|60.82|61.08|60.78|19
1721303060000|2024-07-18 11:44:20|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|15
1721303070000|2024-07-18 11:44:30|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|14
1721303080000|2024-07-18 11:44:40|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|4
1721303100000|2024-07-18 11:45:00|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|7
1721303110000|2024-07-18 11:45:10|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|5
1721303120000|2024-07-18 11:45:20|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|7
1721303130000|2024-07-18 11:45:30|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|21
1721303140000|2024-07-18 11:45:40|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|15
1721303150000|2024-07-18 11:45:50|61.11|60.81|61.11|60.81|61.12|60.82|61.08|60.78|19
1721303160000|2024-07-18 11:46:00|61.1|60.8|61.09|60.79|61.12|60.82|61.09|60.79|14
1721303170000|2024-07-18 11:46:10|61.11|60.81|61.12|60.82|61.12|60.82|61.09|60.79|10
1721303180000|2024-07-18 11:46:20|61.1|60.8|61.09|60.79|61.12|60.82|61.09|60.79|8
1721303190000|2024-07-18 11:46:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721303200000|2024-07-18 11:46:40|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|11
1721303210000|2024-07-18 11:46:50|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|6
1721303220000|2024-07-18 11:47:00|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|6
1721303230000|2024-07-18 11:47:10|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|7
1721303240000|2024-07-18 11:47:20|61.11|60.81|61.12|60.82|61.12|60.82|61.09|60.79|3
1721303260000|2024-07-18 11:47:40|61.06|60.76|61.12|60.82|61.12|60.82|61.06|60.76|2
1721303270000|2024-07-18 11:47:50|61.1|60.8|61.12|60.82|61.12|60.82|61.09|60.79|3
1721303280000|2024-07-18 11:48:00|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|13
1721303290000|2024-07-18 11:48:10|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721303310000|2024-07-18 11:48:30|61.11|60.81|61.12|60.82|61.12|60.82|61.09|60.79|5
1721303330000|2024-07-18 11:48:50|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|3
1721303340000|2024-07-18 11:49:00|61.1|60.8|61.12|60.82|61.12|60.82|61.09|60.79|9
1721303370000|2024-07-18 11:49:30|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|2
1721303390000|2024-07-18 11:49:50|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721303410000|2024-07-18 11:50:10|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|4
1721303420000|2024-07-18 11:50:20|61.08|60.78|61.03|60.73|61.08|60.78|61.03|60.73|5
1721303430000|2024-07-18 11:50:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721303440000|2024-07-18 11:50:40|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721303450000|2024-07-18 11:50:50|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|13
1721303460000|2024-07-18 11:51:00|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|11
1721303470000|2024-07-18 11:51:10|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|4
1721303490000|2024-07-18 11:51:30|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|2
1721303510000|2024-07-18 11:51:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721303520000|2024-07-18 11:52:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721303530000|2024-07-18 11:52:10|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|3
1721303570000|2024-07-18 11:52:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721303580000|2024-07-18 11:53:00|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721303590000|2024-07-18 11:53:10|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|5
1721303610000|2024-07-18 11:53:30|60.95|60.65|60.95|60.65|60.97|60.67|60.95|60.65|5
1721303620000|2024-07-18 11:53:40|60.92|60.62|60.92|60.62|60.95|60.65|60.92|60.62|7
1721303630000|2024-07-18 11:53:50|60.93|60.63|60.97|60.67|60.97|60.67|60.93|60.63|6
1721303640000|2024-07-18 11:54:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721303650000|2024-07-18 11:54:10|60.95|60.65|60.92|60.62|60.96|60.66|60.92|60.62|5
1721303660000|2024-07-18 11:54:20|60.9|60.6|60.91|60.61|60.92|60.62|60.9|60.6|6
1721303670000|2024-07-18 11:54:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721303700000|2024-07-18 11:55:00|60.9|60.6|60.88|60.58|60.9|60.6|60.86|60.56|8
1721303710000|2024-07-18 11:55:10|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721303720000|2024-07-18 11:55:20|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|10
1721303730000|2024-07-18 11:55:30|60.86|60.56|60.86|60.56|60.86|60.56|60.84|60.54|9
1721303740000|2024-07-18 11:55:40|60.85|60.55|60.85|60.55|60.86|60.56|60.84|60.54|9
1721303750000|2024-07-18 11:55:50|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|9
1721303760000|2024-07-18 11:56:00|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|8
1721303770000|2024-07-18 11:56:10|60.87|60.57|60.88|60.58|60.88|60.58|60.86|60.56|8
1721303780000|2024-07-18 11:56:20|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|11
1721303790000|2024-07-18 11:56:30|60.89|60.59|60.89|60.59|60.89|60.59|60.87|60.57|12
1721303800000|2024-07-18 11:56:40|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721303820000|2024-07-18 11:57:00|60.89|60.59|60.9|60.6|60.9|60.6|60.88|60.58|5
1721303830000|2024-07-18 11:57:10|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|6
1721303840000|2024-07-18 11:57:20|60.9|60.6|60.9|60.6|60.9|60.6|60.88|60.58|12
1721303850000|2024-07-18 11:57:30|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|2
1721303910000|2024-07-18 11:58:30|60.88|60.58|60.9|60.6|60.9|60.6|60.86|60.56|10
1721303920000|2024-07-18 11:58:40|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721303930000|2024-07-18 11:58:50|60.88|60.58|60.89|60.59|60.9|60.6|60.88|60.58|11
1721303940000|2024-07-18 11:59:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721303950000|2024-07-18 11:59:10|60.88|60.58|60.89|60.59|60.9|60.6|60.88|60.58|7
1721303960000|2024-07-18 11:59:20|60.9|60.6|60.88|60.58|60.9|60.6|60.86|60.56|17
1721303970000|2024-07-18 11:59:30|60.89|60.59|60.88|60.58|60.9|60.6|60.88|60.58|16
1721303980000|2024-07-18 11:59:40|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|13
1721303990000|2024-07-18 11:59:50|60.9|60.6|60.88|60.58|60.9|60.6|60.86|60.56|16
1721304000000|2024-07-18 12:00:00|60.89|60.59|60.9|60.6|60.9|60.6|60.87|60.57|22
1721304010000|2024-07-18 12:00:10|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|6
1721304020000|2024-07-18 12:00:20|60.91|60.61|60.89|60.59|60.91|60.61|60.88|60.58|17
1721304030000|2024-07-18 12:00:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|4
1721304040000|2024-07-18 12:00:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|8
1721304050000|2024-07-18 12:00:50|60.9|60.6|60.9|60.6|60.9|60.6|60.88|60.58|11
1721304060000|2024-07-18 12:01:00|60.89|60.59|60.88|60.58|60.9|60.6|60.88|60.58|16
1721304070000|2024-07-18 12:01:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|10
1721304080000|2024-07-18 12:01:20|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|14
1721304090000|2024-07-18 12:01:30|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|10
1721304100000|2024-07-18 12:01:40|60.9|60.6|60.92|60.62|60.92|60.62|60.88|60.58|7
1721304110000|2024-07-18 12:01:50|60.91|60.61|61.01|60.71|61.02|60.72|60.91|60.61|21
1721304120000|2024-07-18 12:02:00|61|60.7|61.09|60.79|61.09|60.79|61|60.7|22
1721304130000|2024-07-18 12:02:10|61.07|60.77|61.11|60.81|61.12|60.82|61.07|60.77|26
1721304140000|2024-07-18 12:02:20|61.1|60.8|61.11|60.81|61.11|60.81|61.08|60.78|22
1721304150000|2024-07-18 12:02:30|61.1|60.8|61.11|60.81|61.12|60.82|61.09|60.79|17
1721304160000|2024-07-18 12:02:40|61.1|60.8|61.12|60.82|61.12|60.82|61.09|60.79|12
1721304170000|2024-07-18 12:02:50|61.13|60.83|61.17|60.87|61.17|60.87|61.12|60.82|8
1721304180000|2024-07-18 12:03:00|61.16|60.86|61.18|60.88|61.2|60.9|61.16|60.86|17
1721304190000|2024-07-18 12:03:10|61.19|60.89|61.19|60.89|61.19|60.89|61.17|60.87|13
1721304200000|2024-07-18 12:03:20|61.18|60.88|61.17|60.87|61.19|60.89|61.17|60.87|12
1721304210000|2024-07-18 12:03:30|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|20
1721304220000|2024-07-18 12:03:40|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|12
1721304230000|2024-07-18 12:03:50|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|13
1721304240000|2024-07-18 12:04:00|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|8
1721304250000|2024-07-18 12:04:10|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|20
1721304260000|2024-07-18 12:04:20|61.17|60.87|61.17|60.87|61.17|60.87|61.15|60.85|11
1721304270000|2024-07-18 12:04:30|61.16|60.86|61.2|60.9|61.2|60.9|61.16|60.86|12
1721304280000|2024-07-18 12:04:40|61.19|60.89|61.2|60.9|61.21|60.91|61.18|60.88|13
1721304290000|2024-07-18 12:04:50|61.19|60.89|61.2|60.9|61.21|60.91|61.19|60.89|4
1721304300000|2024-07-18 12:05:00|61.19|60.89|61.14|60.84|61.2|60.9|61.14|60.84|10
1721304310000|2024-07-18 12:05:10|61.13|60.83|61.16|60.86|61.16|60.86|61.12|60.82|10
1721304320000|2024-07-18 12:05:20|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|10
1721304330000|2024-07-18 12:05:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|6
1721304340000|2024-07-18 12:05:40|61.17|60.87|61.13|60.83|61.17|60.87|61.13|60.83|4
1721304350000|2024-07-18 12:05:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721304360000|2024-07-18 12:06:00|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|2
1721304370000|2024-07-18 12:06:10|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|11
1721304390000|2024-07-18 12:06:30|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|5
1721304400000|2024-07-18 12:06:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|4
1721304410000|2024-07-18 12:06:50|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|11
1721304420000|2024-07-18 12:07:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721304430000|2024-07-18 12:07:10|61.09|60.79|61.08|60.78|61.1|60.8|61.08|60.78|4
1721304440000|2024-07-18 12:07:20|61.09|60.79|61.04|60.74|61.09|60.79|61.03|60.73|14
1721304450000|2024-07-18 12:07:30|61.03|60.73|61.06|60.76|61.06|60.76|61.02|60.72|12
1721304460000|2024-07-18 12:07:40|61.05|60.75|61.06|60.76|61.07|60.77|61.05|60.75|12
1721304470000|2024-07-18 12:07:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|4
1721304480000|2024-07-18 12:08:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721304500000|2024-07-18 12:08:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721304530000|2024-07-18 12:08:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721304540000|2024-07-18 12:09:00|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721304560000|2024-07-18 12:09:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721304570000|2024-07-18 12:09:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721304580000|2024-07-18 12:09:40|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|7
1721304590000|2024-07-18 12:09:50|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721304600000|2024-07-18 12:10:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721304610000|2024-07-18 12:10:10|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721304620000|2024-07-18 12:10:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|4
1721304630000|2024-07-18 12:10:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|12
1721304640000|2024-07-18 12:10:40|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|6
1721304660000|2024-07-18 12:11:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721304670000|2024-07-18 12:11:10|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721304680000|2024-07-18 12:11:20|61.03|60.73|61.07|60.77|61.07|60.77|61.02|60.72|11
1721304690000|2024-07-18 12:11:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721304700000|2024-07-18 12:11:40|61.07|60.77|61.09|60.79|61.09|60.79|61.06|60.76|6
1721304720000|2024-07-18 12:12:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721304730000|2024-07-18 12:12:10|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|9
1721304740000|2024-07-18 12:12:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|6
1721304760000|2024-07-18 12:12:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721304780000|2024-07-18 12:13:00|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721304790000|2024-07-18 12:13:10|61.08|60.78|61.11|60.81|61.11|60.81|61.08|60.78|5
1721304800000|2024-07-18 12:13:20|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721304810000|2024-07-18 12:13:30|61.1|60.8|61.12|60.82|61.12|60.82|61.1|60.8|5
1721304820000|2024-07-18 12:13:40|61.16|60.86|61.17|60.87|61.17|60.87|61.14|60.84|10
1721304830000|2024-07-18 12:13:50|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|14
1721304840000|2024-07-18 12:14:00|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|12
1721304850000|2024-07-18 12:14:10|61.23|60.93|61.24|60.94|61.26|60.96|61.23|60.93|7
1721304860000|2024-07-18 12:14:20|61.25|60.95|61.27|60.97|61.28|60.98|61.24|60.94|7
1721304870000|2024-07-18 12:14:30|61.26|60.96|61.23|60.93|61.27|60.97|61.23|60.93|9
1721304880000|2024-07-18 12:14:40|61.22|60.92|61.21|60.91|61.22|60.92|61.2|60.9|3
1721304890000|2024-07-18 12:14:50|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721304900000|2024-07-18 12:15:00|61.22|60.92|61.21|60.91|61.23|60.93|61.21|60.91|8
1721304910000|2024-07-18 12:15:10|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|5
1721304920000|2024-07-18 12:15:20|61.18|60.88|61.2|60.9|61.2|60.9|61.18|60.88|7
1721304930000|2024-07-18 12:15:30|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|5
1721304940000|2024-07-18 12:15:40|61.2|60.9|61.26|60.96|61.27|60.97|61.2|60.9|9
1721304950000|2024-07-18 12:15:50|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721304960000|2024-07-18 12:16:00|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721304970000|2024-07-18 12:16:10|61.28|60.98|61.27|60.97|61.28|60.98|61.26|60.96|4
1721304980000|2024-07-18 12:16:20|61.26|60.96|61.27|60.97|61.28|60.98|61.26|60.96|3
1721304990000|2024-07-18 12:16:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|6
1721305000000|2024-07-18 12:16:40|61.28|60.98|61.26|60.96|61.28|60.98|61.26|60.96|3
1721305010000|2024-07-18 12:16:50|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721305020000|2024-07-18 12:17:00|61.24|60.94|61.2|60.9|61.24|60.94|61.2|60.9|11
1721305040000|2024-07-18 12:17:20|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721305050000|2024-07-18 12:17:30|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|9
1721305060000|2024-07-18 12:17:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721305070000|2024-07-18 12:17:50|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|6
1721305080000|2024-07-18 12:18:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721305090000|2024-07-18 12:18:10|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|3
1721305100000|2024-07-18 12:18:20|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721305110000|2024-07-18 12:18:30|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|4
1721305120000|2024-07-18 12:18:40|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|12
1721305130000|2024-07-18 12:18:50|61.17|60.87|61.2|60.9|61.2|60.9|61.17|60.87|4
1721305140000|2024-07-18 12:19:00|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|6
1721305160000|2024-07-18 12:19:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|6
1721305170000|2024-07-18 12:19:30|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|4
1721305180000|2024-07-18 12:19:40|61.18|60.88|61.2|60.9|61.2|60.9|61.18|60.88|5
1721305190000|2024-07-18 12:19:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|6
1721305200000|2024-07-18 12:20:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721305210000|2024-07-18 12:20:10|61.21|60.91|61.2|60.9|61.21|60.91|61.19|60.89|6
1721305220000|2024-07-18 12:20:20|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721305230000|2024-07-18 12:20:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721305240000|2024-07-18 12:20:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721305250000|2024-07-18 12:20:50|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|10
1721305260000|2024-07-18 12:21:00|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|12
1721305270000|2024-07-18 12:21:10|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|6
1721305290000|2024-07-18 12:21:30|61.18|60.88|61.18|60.88|61.19|60.89|61.16|60.86|9
1721305300000|2024-07-18 12:21:40|61.17|60.87|61.17|60.87|61.19|60.89|61.17|60.87|3
1721305310000|2024-07-18 12:21:50|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721305320000|2024-07-18 12:22:00|61.16|60.86|61.13|60.83|61.17|60.87|61.12|60.82|7
1721305330000|2024-07-18 12:22:10|61.12|60.82|61.14|60.84|61.14|60.84|61.11|60.81|4
1721305340000|2024-07-18 12:22:20|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|9
1721305350000|2024-07-18 12:22:30|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721305370000|2024-07-18 12:22:50|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|6
1721305380000|2024-07-18 12:23:00|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721305390000|2024-07-18 12:23:10|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721305400000|2024-07-18 12:23:20|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721305410000|2024-07-18 12:23:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721305420000|2024-07-18 12:23:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721305430000|2024-07-18 12:23:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721305470000|2024-07-18 12:24:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721305480000|2024-07-18 12:24:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721305490000|2024-07-18 12:24:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721305500000|2024-07-18 12:25:00|61.05|60.75|61.03|60.73|61.06|60.76|61.03|60.73|11
1721305510000|2024-07-18 12:25:10|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|3
1721305550000|2024-07-18 12:25:50|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721305570000|2024-07-18 12:26:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721305590000|2024-07-18 12:26:30|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|7
1721305600000|2024-07-18 12:26:40|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721305610000|2024-07-18 12:26:50|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|5
1721305620000|2024-07-18 12:27:00|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|9
1721305630000|2024-07-18 12:27:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721305640000|2024-07-18 12:27:20|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|5
1721305670000|2024-07-18 12:27:50|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721305680000|2024-07-18 12:28:00|61.02|60.72|61.03|60.73|61.04|60.74|61.02|60.72|10
1721305690000|2024-07-18 12:28:10|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|9
1721305700000|2024-07-18 12:28:20|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721305710000|2024-07-18 12:28:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721305720000|2024-07-18 12:28:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721305740000|2024-07-18 12:29:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721305750000|2024-07-18 12:29:10|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721305760000|2024-07-18 12:29:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721305770000|2024-07-18 12:29:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721305780000|2024-07-18 12:29:40|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|3
1721305790000|2024-07-18 12:29:50|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721305800000|2024-07-18 12:30:00|60.96|60.66|60.92|60.62|61.01|60.71|60.92|60.62|17
1721305810000|2024-07-18 12:30:10|60.93|60.63|60.94|60.64|60.95|60.65|60.91|60.61|14
1721305820000|2024-07-18 12:30:20|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|4
1721305830000|2024-07-18 12:30:30|60.99|60.69|60.97|60.67|61|60.7|60.97|60.67|4
1721305840000|2024-07-18 12:30:40|60.98|60.68|60.99|60.69|61.03|60.73|60.98|60.68|13
1721305850000|2024-07-18 12:30:50|61|60.7|61.01|60.71|61.04|60.74|60.99|60.69|14
1721305860000|2024-07-18 12:31:00|60.98|60.68|60.96|60.66|61|60.7|60.96|60.66|5
1721305870000|2024-07-18 12:31:10|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|4
1721305880000|2024-07-18 12:31:20|60.94|60.64|60.93|60.63|60.94|60.64|60.92|60.62|6
1721305890000|2024-07-18 12:31:30|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|13
1721305900000|2024-07-18 12:31:40|60.91|60.61|60.94|60.64|60.94|60.64|60.91|60.61|14
1721305910000|2024-07-18 12:31:50|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721305920000|2024-07-18 12:32:00|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721305930000|2024-07-18 12:32:10|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721305940000|2024-07-18 12:32:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|8
1721305950000|2024-07-18 12:32:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721305970000|2024-07-18 12:32:50|60.94|60.64|60.97|60.67|60.97|60.67|60.94|60.64|2
1721305980000|2024-07-18 12:33:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721305990000|2024-07-18 12:33:10|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721306000000|2024-07-18 12:33:20|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721306010000|2024-07-18 12:33:30|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|3
1721306020000|2024-07-18 12:33:40|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|2
1721306030000|2024-07-18 12:33:50|61.04|60.74|61.05|60.75|61.06|60.76|61.04|60.74|4
1721306050000|2024-07-18 12:34:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721306060000|2024-07-18 12:34:20|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|3
1721306070000|2024-07-18 12:34:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721306080000|2024-07-18 12:34:40|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721306090000|2024-07-18 12:34:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|3
1721306100000|2024-07-18 12:35:00|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|17
1721306110000|2024-07-18 12:35:10|61.09|60.79|61.07|60.77|61.1|60.8|61.06|60.76|21
1721306120000|2024-07-18 12:35:20|61.09|60.79|61.09|60.79|61.12|60.82|61.07|60.77|16
1721306130000|2024-07-18 12:35:30|61.1|60.8|61.1|60.8|61.12|60.82|61.08|60.78|10
1721306140000|2024-07-18 12:35:40|61.09|60.79|61.12|60.82|61.12|60.82|61.08|60.78|20
1721306150000|2024-07-18 12:35:50|61.11|60.81|61.1|60.8|61.12|60.82|61.08|60.78|22
1721306160000|2024-07-18 12:36:00|61.11|60.81|61.13|60.83|61.15|60.85|61.08|60.78|21
1721306170000|2024-07-18 12:36:10|61.15|60.85|61.12|60.82|61.15|60.85|61.1|60.8|15
1721306180000|2024-07-18 12:36:20|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|27
1721306190000|2024-07-18 12:36:30|61.13|60.83|61.14|60.84|61.16|60.86|61.13|60.83|20
1721306200000|2024-07-18 12:36:40|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|10
1721306210000|2024-07-18 12:36:50|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721306220000|2024-07-18 12:37:00|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|3
1721306230000|2024-07-18 12:37:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721306240000|2024-07-18 12:37:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721306250000|2024-07-18 12:37:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721306280000|2024-07-18 12:38:00|61.06|60.76|61.07|60.77|61.08|60.78|61.05|60.75|8
1721306290000|2024-07-18 12:38:10|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721306300000|2024-07-18 12:38:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721306310000|2024-07-18 12:38:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721306320000|2024-07-18 12:38:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721306340000|2024-07-18 12:39:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721306370000|2024-07-18 12:39:30|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721306380000|2024-07-18 12:39:40|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|10
1721306390000|2024-07-18 12:39:50|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721306400000|2024-07-18 12:40:00|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|6
1721306410000|2024-07-18 12:40:10|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|7
1721306420000|2024-07-18 12:40:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721306430000|2024-07-18 12:40:30|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|6
1721306440000|2024-07-18 12:40:40|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721306450000|2024-07-18 12:40:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721306470000|2024-07-18 12:41:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|8
1721306480000|2024-07-18 12:41:20|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|2
1721306510000|2024-07-18 12:41:50|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721306520000|2024-07-18 12:42:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|6
1721306530000|2024-07-18 12:42:10|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|5
1721306540000|2024-07-18 12:42:20|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|6
1721306560000|2024-07-18 12:42:40|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|12
1721306570000|2024-07-18 12:42:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721306590000|2024-07-18 12:43:10|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|10
1721306600000|2024-07-18 12:43:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721306610000|2024-07-18 12:43:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721306620000|2024-07-18 12:43:40|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|3
1721306630000|2024-07-18 12:43:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721306650000|2024-07-18 12:44:10|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|5
1721306670000|2024-07-18 12:44:30|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|5
1721306680000|2024-07-18 12:44:40|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|5
1721306690000|2024-07-18 12:44:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721306700000|2024-07-18 12:45:00|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721306710000|2024-07-18 12:45:10|61|60.7|61.03|60.73|61.03|60.73|60.98|60.68|9
1721306720000|2024-07-18 12:45:20|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|4
1721306730000|2024-07-18 12:45:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721306740000|2024-07-18 12:45:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721306760000|2024-07-18 12:46:00|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721306770000|2024-07-18 12:46:10|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|2
1721306780000|2024-07-18 12:46:20|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721306790000|2024-07-18 12:46:30|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|8
1721306800000|2024-07-18 12:46:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|14
1721306810000|2024-07-18 12:46:50|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|7
1721306820000|2024-07-18 12:47:00|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721306830000|2024-07-18 12:47:10|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|6
1721306840000|2024-07-18 12:47:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721306860000|2024-07-18 12:47:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721306870000|2024-07-18 12:47:50|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|5
1721306880000|2024-07-18 12:48:00|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721306890000|2024-07-18 12:48:10|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|6
1721306900000|2024-07-18 12:48:20|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721306910000|2024-07-18 12:48:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721306920000|2024-07-18 12:48:40|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721306930000|2024-07-18 12:48:50|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|2
1721306940000|2024-07-18 12:49:00|60.97|60.67|61.04|60.74|61.04|60.74|60.97|60.67|16
1721306950000|2024-07-18 12:49:10|61.05|60.75|61.09|60.79|61.09|60.79|61.05|60.75|11
1721306960000|2024-07-18 12:49:20|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|14
1721306970000|2024-07-18 12:49:30|61.07|60.77|61.05|60.75|61.09|60.79|61.05|60.75|10
1721306980000|2024-07-18 12:49:40|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|7
1721306990000|2024-07-18 12:49:50|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|3
1721307000000|2024-07-18 12:50:00|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721307020000|2024-07-18 12:50:20|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|6
1721307030000|2024-07-18 12:50:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721307040000|2024-07-18 12:50:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307050000|2024-07-18 12:50:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721307060000|2024-07-18 12:51:00|61.05|60.75|61.03|60.73|61.06|60.76|61.03|60.73|4
1721307070000|2024-07-18 12:51:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721307080000|2024-07-18 12:51:20|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721307090000|2024-07-18 12:51:30|61.08|60.78|61.07|60.77|61.08|60.78|61.05|60.75|10
1721307100000|2024-07-18 12:51:40|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|16
1721307110000|2024-07-18 12:51:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|8
1721307120000|2024-07-18 12:52:00|61.06|60.76|61.09|60.79|61.11|60.81|61.06|60.76|14
1721307130000|2024-07-18 12:52:10|61.08|60.78|61.03|60.73|61.09|60.79|61.03|60.73|10
1721307140000|2024-07-18 12:52:20|61.04|60.74|61.04|60.74|61.05|60.75|61.03|60.73|7
1721307150000|2024-07-18 12:52:30|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721307160000|2024-07-18 12:52:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721307180000|2024-07-18 12:53:00|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|6
1721307190000|2024-07-18 12:53:10|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|6
1721307200000|2024-07-18 12:53:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721307210000|2024-07-18 12:53:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307220000|2024-07-18 12:53:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721307230000|2024-07-18 12:53:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307240000|2024-07-18 12:54:00|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721307250000|2024-07-18 12:54:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307260000|2024-07-18 12:54:20|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|6
1721307270000|2024-07-18 12:54:30|61.03|60.73|61.04|60.74|61.04|60.74|61.02|60.72|6
1721307320000|2024-07-18 12:55:20|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721307330000|2024-07-18 12:55:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721307340000|2024-07-18 12:55:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721307360000|2024-07-18 12:56:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721307370000|2024-07-18 12:56:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721307380000|2024-07-18 12:56:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721307390000|2024-07-18 12:56:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721307400000|2024-07-18 12:56:40|61.03|60.73|61.01|60.71|61.03|60.73|61|60.7|5
1721307410000|2024-07-18 12:56:50|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721307420000|2024-07-18 12:57:00|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721307430000|2024-07-18 12:57:10|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|7
1721307450000|2024-07-18 12:57:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721307470000|2024-07-18 12:57:50|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|7
1721307480000|2024-07-18 12:58:00|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721307490000|2024-07-18 12:58:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721307500000|2024-07-18 12:58:20|61.02|60.72|61.03|60.73|61.03|60.73|61.01|60.71|4
1721307540000|2024-07-18 12:59:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307570000|2024-07-18 12:59:30|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721307610000|2024-07-18 13:00:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721307620000|2024-07-18 13:00:20|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721307630000|2024-07-18 13:00:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721307670000|2024-07-18 13:01:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721307680000|2024-07-18 13:01:20|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721307690000|2024-07-18 13:01:30|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721307700000|2024-07-18 13:01:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721307710000|2024-07-18 13:01:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721307720000|2024-07-18 13:02:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721307730000|2024-07-18 13:02:10|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721307750000|2024-07-18 13:02:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721307780000|2024-07-18 13:03:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721307830000|2024-07-18 13:03:50|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|2
1721307840000|2024-07-18 13:04:00|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|3
1721307850000|2024-07-18 13:04:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721307860000|2024-07-18 13:04:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721307870000|2024-07-18 13:04:30|60.97|60.67|61.02|60.72|61.03|60.73|60.97|60.67|9
1721307880000|2024-07-18 13:04:40|61.01|60.71|61.02|60.72|61.03|60.73|61|60.7|15
1721307890000|2024-07-18 13:04:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721307900000|2024-07-18 13:05:00|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|5
1721307910000|2024-07-18 13:05:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|8
1721307920000|2024-07-18 13:05:20|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|6
1721307930000|2024-07-18 13:05:30|61.04|60.74|61.06|60.76|61.08|60.78|61.03|60.73|7
1721307950000|2024-07-18 13:05:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721307960000|2024-07-18 13:06:00|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|14
1721307970000|2024-07-18 13:06:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|7
1721307980000|2024-07-18 13:06:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721308020000|2024-07-18 13:07:00|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|4
1721308030000|2024-07-18 13:07:10|61.02|60.72|61.03|60.73|61.04|60.74|61.02|60.72|6
1721308040000|2024-07-18 13:07:20|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721308080000|2024-07-18 13:08:00|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721308100000|2024-07-18 13:08:20|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721308110000|2024-07-18 13:08:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721308120000|2024-07-18 13:08:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721308130000|2024-07-18 13:08:50|61.05|60.75|61.05|60.75|61.06|60.76|61.04|60.74|9
1721308140000|2024-07-18 13:09:00|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721308150000|2024-07-18 13:09:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|12
1721308160000|2024-07-18 13:09:20|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|7
1721308170000|2024-07-18 13:09:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|9
1721308190000|2024-07-18 13:09:50|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721308200000|2024-07-18 13:10:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721308210000|2024-07-18 13:10:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721308220000|2024-07-18 13:10:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721308230000|2024-07-18 13:10:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721308240000|2024-07-18 13:10:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721308270000|2024-07-18 13:11:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721308280000|2024-07-18 13:11:20|61.1|60.8|61.11|60.81|61.12|60.82|61.1|60.8|8
1721308290000|2024-07-18 13:11:30|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|9
1721308300000|2024-07-18 13:11:40|61.13|60.83|61.12|60.82|61.13|60.83|61.11|60.81|12
1721308310000|2024-07-18 13:11:50|61.11|60.81|61.12|60.82|61.13|60.83|61.11|60.81|8
1721308320000|2024-07-18 13:12:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721308340000|2024-07-18 13:12:20|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|7
1721308350000|2024-07-18 13:12:30|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|13
1721308360000|2024-07-18 13:12:40|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|7
1721308370000|2024-07-18 13:12:50|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|5
1721308380000|2024-07-18 13:13:00|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|8
1721308390000|2024-07-18 13:13:10|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|5
1721308410000|2024-07-18 13:13:30|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721308420000|2024-07-18 13:13:40|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|4
1721308430000|2024-07-18 13:13:50|61.12|60.82|61.07|60.77|61.12|60.82|61.07|60.77|9
1721308440000|2024-07-18 13:14:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|3
1721308460000|2024-07-18 13:14:20|61.01|60.71|60.98|60.68|61.02|60.72|60.98|60.68|9
1721308470000|2024-07-18 13:14:30|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|18
1721308480000|2024-07-18 13:14:40|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|4
1721308490000|2024-07-18 13:14:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|6
1721308500000|2024-07-18 13:15:00|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721308510000|2024-07-18 13:15:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721308520000|2024-07-18 13:15:20|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|3
1721308530000|2024-07-18 13:15:30|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721308540000|2024-07-18 13:15:40|60.96|60.66|60.94|60.64|60.96|60.66|60.94|60.64|3
1721308560000|2024-07-18 13:16:00|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|3
1721308570000|2024-07-18 13:16:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721308590000|2024-07-18 13:16:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721308600000|2024-07-18 13:16:40|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|3
1721308610000|2024-07-18 13:16:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721308630000|2024-07-18 13:17:10|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721308640000|2024-07-18 13:17:20|60.97|60.67|61.01|60.71|61.01|60.71|60.96|60.66|9
1721308650000|2024-07-18 13:17:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721308680000|2024-07-18 13:18:00|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721308720000|2024-07-18 13:18:40|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721308730000|2024-07-18 13:18:50|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|5
1721308740000|2024-07-18 13:19:00|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|9
1721308750000|2024-07-18 13:19:10|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|5
1721308760000|2024-07-18 13:19:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721308770000|2024-07-18 13:19:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721308780000|2024-07-18 13:19:40|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|3
1721308800000|2024-07-18 13:20:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721308810000|2024-07-18 13:20:10|61.07|60.77|61.05|60.75|61.07|60.77|61.04|60.74|3
1721308840000|2024-07-18 13:20:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721308850000|2024-07-18 13:20:50|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721308860000|2024-07-18 13:21:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721308870000|2024-07-18 13:21:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721308880000|2024-07-18 13:21:20|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|3
1721308890000|2024-07-18 13:21:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721308900000|2024-07-18 13:21:40|60.98|60.68|61.01|60.71|61.02|60.72|60.98|60.68|5
1721308910000|2024-07-18 13:21:50|61|60.7|60.98|60.68|61|60.7|60.98|60.68|2
1721308920000|2024-07-18 13:22:00|61|60.7|61.01|60.71|61.02|60.72|60.99|60.69|5
1721308930000|2024-07-18 13:22:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721308940000|2024-07-18 13:22:20|61|60.7|60.97|60.67|61|60.7|60.97|60.67|2
1721308950000|2024-07-18 13:22:30|60.98|60.68|61.01|60.71|61.01|60.71|60.98|60.68|5
1721308960000|2024-07-18 13:22:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721308970000|2024-07-18 13:22:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721308980000|2024-07-18 13:23:00|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721308990000|2024-07-18 13:23:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721309000000|2024-07-18 13:23:20|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721309010000|2024-07-18 13:23:30|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721309060000|2024-07-18 13:24:20|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|5
1721309080000|2024-07-18 13:24:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721309100000|2024-07-18 13:25:00|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|4
1721309160000|2024-07-18 13:26:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721309170000|2024-07-18 13:26:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721309180000|2024-07-18 13:26:20|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|7
1721309190000|2024-07-18 13:26:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721309200000|2024-07-18 13:26:40|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721309210000|2024-07-18 13:26:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721309260000|2024-07-18 13:27:40|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721309310000|2024-07-18 13:28:30|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721309340000|2024-07-18 13:29:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721309360000|2024-07-18 13:29:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721309370000|2024-07-18 13:29:30|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|2
1721309380000|2024-07-18 13:29:40|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|3
1721309390000|2024-07-18 13:29:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721309400000|2024-07-18 13:30:00|60.92|60.62|60.88|60.58|60.92|60.62|60.88|60.58|9
1721309410000|2024-07-18 13:30:10|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|12
1721309420000|2024-07-18 13:30:20|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|17
1721309430000|2024-07-18 13:30:30|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|13
1721309440000|2024-07-18 13:30:40|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721309450000|2024-07-18 13:30:50|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|4
1721309460000|2024-07-18 13:31:00|60.93|60.63|60.95|60.65|60.96|60.66|60.93|60.63|7
1721309470000|2024-07-18 13:31:10|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|8
1721309480000|2024-07-18 13:31:20|60.94|60.64|60.95|60.65|60.96|60.66|60.94|60.64|10
1721309490000|2024-07-18 13:31:30|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|15
1721309500000|2024-07-18 13:31:40|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|10
1721309510000|2024-07-18 13:31:50|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|18
1721309520000|2024-07-18 13:32:00|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|5
1721309530000|2024-07-18 13:32:10|60.92|60.62|60.87|60.57|60.92|60.62|60.87|60.57|6
1721309540000|2024-07-18 13:32:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721309550000|2024-07-18 13:32:30|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|3
1721309560000|2024-07-18 13:32:40|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721309570000|2024-07-18 13:32:50|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721309590000|2024-07-18 13:33:10|60.81|60.51|60.82|60.52|60.83|60.53|60.81|60.51|6
1721309600000|2024-07-18 13:33:20|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|3
1721309610000|2024-07-18 13:33:30|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721309620000|2024-07-18 13:33:40|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721309640000|2024-07-18 13:34:00|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721309650000|2024-07-18 13:34:10|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|3
1721309660000|2024-07-18 13:34:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721309670000|2024-07-18 13:34:30|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|5
1721309680000|2024-07-18 13:34:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721309690000|2024-07-18 13:34:50|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721309700000|2024-07-18 13:35:00|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721309720000|2024-07-18 13:35:20|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721309730000|2024-07-18 13:35:30|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721309740000|2024-07-18 13:35:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721309750000|2024-07-18 13:35:50|60.77|60.47|60.8|60.5|60.8|60.5|60.77|60.47|5
1721309770000|2024-07-18 13:36:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721309790000|2024-07-18 13:36:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721309820000|2024-07-18 13:37:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721309830000|2024-07-18 13:37:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721309840000|2024-07-18 13:37:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721309860000|2024-07-18 13:37:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721309880000|2024-07-18 13:38:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721309910000|2024-07-18 13:38:30|60.77|60.47|60.82|60.52|60.82|60.52|60.77|60.47|6
1721309920000|2024-07-18 13:38:40|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721309930000|2024-07-18 13:38:50|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|4
1721309950000|2024-07-18 13:39:10|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|12
1721309960000|2024-07-18 13:39:20|60.85|60.55|60.86|60.56|60.88|60.58|60.84|60.54|14
1721309970000|2024-07-18 13:39:30|60.87|60.57|60.93|60.63|60.93|60.63|60.87|60.57|6
1721309980000|2024-07-18 13:39:40|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721309990000|2024-07-18 13:39:50|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|5
1721310000000|2024-07-18 13:40:00|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|6
1721310010000|2024-07-18 13:40:10|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721310020000|2024-07-18 13:40:20|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721310030000|2024-07-18 13:40:30|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721310040000|2024-07-18 13:40:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721310050000|2024-07-18 13:40:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721310060000|2024-07-18 13:41:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721310070000|2024-07-18 13:41:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721310080000|2024-07-18 13:41:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721310090000|2024-07-18 13:41:30|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721310110000|2024-07-18 13:41:50|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|6
1721310120000|2024-07-18 13:42:00|60.82|60.52|60.77|60.47|60.82|60.52|60.77|60.47|9
1721310130000|2024-07-18 13:42:10|60.78|60.48|60.74|60.44|60.78|60.48|60.74|60.44|11
1721310140000|2024-07-18 13:42:20|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|6
1721310150000|2024-07-18 13:42:30|60.75|60.45|60.75|60.45|60.77|60.47|60.74|60.44|9
1721310160000|2024-07-18 13:42:40|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721310180000|2024-07-18 13:43:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721310190000|2024-07-18 13:43:10|60.78|60.48|60.75|60.45|60.78|60.48|60.75|60.45|7
1721310200000|2024-07-18 13:43:20|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|14
1721310210000|2024-07-18 13:43:30|60.76|60.46|60.76|60.46|60.77|60.47|60.75|60.45|7
1721310220000|2024-07-18 13:43:40|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|12
1721310230000|2024-07-18 13:43:50|60.77|60.47|60.74|60.44|60.77|60.47|60.74|60.44|10
1721310240000|2024-07-18 13:44:00|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|9
1721310250000|2024-07-18 13:44:10|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721310260000|2024-07-18 13:44:20|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|9
1721310280000|2024-07-18 13:44:40|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|10
1721310290000|2024-07-18 13:44:50|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|5
1721310300000|2024-07-18 13:45:00|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|5
1721310310000|2024-07-18 13:45:10|60.73|60.43|60.71|60.41|60.73|60.43|60.71|60.41|2
1721310320000|2024-07-18 13:45:20|60.72|60.42|60.68|60.38|60.72|60.42|60.68|60.38|5
1721310330000|2024-07-18 13:45:30|60.67|60.37|60.64|60.34|60.67|60.37|60.64|60.34|8
1721310340000|2024-07-18 13:45:40|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|11
1721310350000|2024-07-18 13:45:50|60.64|60.34|60.7|60.4|60.7|60.4|60.64|60.34|6
1721310360000|2024-07-18 13:46:00|60.71|60.41|60.74|60.44|60.74|60.44|60.71|60.41|3
1721310370000|2024-07-18 13:46:10|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|2
1721310380000|2024-07-18 13:46:20|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721310420000|2024-07-18 13:47:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721310430000|2024-07-18 13:47:10|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721310450000|2024-07-18 13:47:30|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|4
1721310460000|2024-07-18 13:47:40|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|3
1721310470000|2024-07-18 13:47:50|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721310480000|2024-07-18 13:48:00|60.7|60.4|60.68|60.38|60.7|60.4|60.67|60.37|7
1721310490000|2024-07-18 13:48:10|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721310500000|2024-07-18 13:48:20|60.67|60.37|60.62|60.32|60.67|60.37|60.62|60.32|13
1721310510000|2024-07-18 13:48:30|60.63|60.33|60.63|60.33|60.63|60.33|60.61|60.31|13
1721310520000|2024-07-18 13:48:40|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|7
1721310530000|2024-07-18 13:48:50|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721310540000|2024-07-18 13:49:00|60.65|60.35|60.65|60.35|60.66|60.36|60.64|60.34|5
1721310550000|2024-07-18 13:49:10|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721310560000|2024-07-18 13:49:20|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|4
1721310580000|2024-07-18 13:49:40|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721310590000|2024-07-18 13:49:50|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721310600000|2024-07-18 13:50:00|60.69|60.39|60.69|60.39|60.72|60.42|60.69|60.39|6
1721310610000|2024-07-18 13:50:10|60.7|60.4|60.71|60.41|60.72|60.42|60.7|60.4|4
1721310620000|2024-07-18 13:50:20|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|8
1721310630000|2024-07-18 13:50:30|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|3
1721310640000|2024-07-18 13:50:40|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|6
1721310650000|2024-07-18 13:50:50|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|2
1721310660000|2024-07-18 13:51:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|7
1721310670000|2024-07-18 13:51:10|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721310680000|2024-07-18 13:51:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721310690000|2024-07-18 13:51:30|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721310700000|2024-07-18 13:51:40|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721310710000|2024-07-18 13:51:50|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|2
1721310720000|2024-07-18 13:52:00|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|7
1721310730000|2024-07-18 13:52:10|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721310740000|2024-07-18 13:52:20|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|3
1721310750000|2024-07-18 13:52:30|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721310760000|2024-07-18 13:52:40|60.67|60.37|60.71|60.41|60.71|60.41|60.67|60.37|6
1721310770000|2024-07-18 13:52:50|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721310790000|2024-07-18 13:53:10|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721310810000|2024-07-18 13:53:30|60.69|60.39|60.68|60.38|60.69|60.39|60.67|60.37|8
1721310820000|2024-07-18 13:53:40|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721310830000|2024-07-18 13:53:50|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721310850000|2024-07-18 13:54:10|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721310860000|2024-07-18 13:54:20|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|6
1721310870000|2024-07-18 13:54:30|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|8
1721310880000|2024-07-18 13:54:40|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|9
1721310890000|2024-07-18 13:54:50|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|8
1721310900000|2024-07-18 13:55:00|60.66|60.36|60.67|60.37|60.67|60.37|60.65|60.35|6
1721310910000|2024-07-18 13:55:10|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721310920000|2024-07-18 13:55:20|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721310940000|2024-07-18 13:55:40|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721310950000|2024-07-18 13:55:50|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|6
1721310970000|2024-07-18 13:56:10|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721310980000|2024-07-18 13:56:20|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|5
1721311000000|2024-07-18 13:56:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721311030000|2024-07-18 13:57:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721311040000|2024-07-18 13:57:20|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721311050000|2024-07-18 13:57:30|60.67|60.37|60.7|60.4|60.7|60.4|60.67|60.37|4
1721311060000|2024-07-18 13:57:40|60.71|60.41|60.74|60.44|60.74|60.44|60.71|60.41|8
1721311070000|2024-07-18 13:57:50|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721311090000|2024-07-18 13:58:10|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|4
1721311110000|2024-07-18 13:58:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721311120000|2024-07-18 13:58:40|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721311140000|2024-07-18 13:59:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721311150000|2024-07-18 13:59:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721311160000|2024-07-18 13:59:20|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721311180000|2024-07-18 13:59:40|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721311190000|2024-07-18 13:59:50|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|6
1721311200000|2024-07-18 14:00:00|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|6
1721311210000|2024-07-18 14:00:10|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|10
1721311220000|2024-07-18 14:00:20|60.75|60.45|60.76|60.46|60.78|60.48|60.75|60.45|13
1721311230000|2024-07-18 14:00:30|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|9
1721311240000|2024-07-18 14:00:40|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721311250000|2024-07-18 14:00:50|60.76|60.46|60.76|60.46|60.77|60.47|60.75|60.45|15
1721311260000|2024-07-18 14:01:00|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|12
1721311270000|2024-07-18 14:01:10|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|4
1721311280000|2024-07-18 14:01:20|60.77|60.47|60.77|60.47|60.77|60.47|60.75|60.45|10
1721311290000|2024-07-18 14:01:30|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|7
1721311300000|2024-07-18 14:01:40|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721311310000|2024-07-18 14:01:50|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721311320000|2024-07-18 14:02:00|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721311330000|2024-07-18 14:02:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721311340000|2024-07-18 14:02:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721311350000|2024-07-18 14:02:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721311370000|2024-07-18 14:02:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|8
1721311380000|2024-07-18 14:03:00|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721311390000|2024-07-18 14:03:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721311400000|2024-07-18 14:03:20|60.77|60.47|60.82|60.52|60.83|60.53|60.77|60.47|7
1721311410000|2024-07-18 14:03:30|60.83|60.53|60.82|60.52|60.84|60.54|60.82|60.52|13
1721311420000|2024-07-18 14:03:40|60.83|60.53|60.85|60.55|60.85|60.55|60.82|60.52|14
1721311430000|2024-07-18 14:03:50|60.86|60.56|60.83|60.53|60.87|60.57|60.83|60.53|10
1721311440000|2024-07-18 14:04:00|60.84|60.54|60.85|60.55|60.86|60.56|60.83|60.53|10
1721311450000|2024-07-18 14:04:10|60.86|60.56|60.92|60.62|60.92|60.62|60.86|60.56|10
1721311460000|2024-07-18 14:04:20|60.93|60.63|60.93|60.63|60.95|60.65|60.92|60.62|14
1721311470000|2024-07-18 14:04:30|60.94|60.64|60.96|60.66|60.98|60.68|60.93|60.63|19
1721311480000|2024-07-18 14:04:40|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|10
1721311490000|2024-07-18 14:04:50|60.95|60.65|60.95|60.65|60.96|60.66|60.93|60.63|14
1721311500000|2024-07-18 14:05:00|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721311520000|2024-07-18 14:05:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721311530000|2024-07-18 14:05:30|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|11
1721311540000|2024-07-18 14:05:40|60.94|60.64|60.97|60.67|60.98|60.68|60.94|60.64|14
1721311550000|2024-07-18 14:05:50|60.98|60.68|60.93|60.63|60.98|60.68|60.93|60.63|6
1721311560000|2024-07-18 14:06:00|60.94|60.64|60.96|60.66|60.96|60.66|60.93|60.63|7
1721311570000|2024-07-18 14:06:10|60.95|60.65|60.93|60.63|60.96|60.66|60.93|60.63|9
1721311580000|2024-07-18 14:06:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721311590000|2024-07-18 14:06:30|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|11
1721311600000|2024-07-18 14:06:40|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721311610000|2024-07-18 14:06:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721311620000|2024-07-18 14:07:00|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721311630000|2024-07-18 14:07:10|60.9|60.6|60.91|60.61|60.91|60.61|60.89|60.59|4
1721311640000|2024-07-18 14:07:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721311650000|2024-07-18 14:07:30|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|9
1721311660000|2024-07-18 14:07:40|60.95|60.65|60.94|60.64|60.97|60.67|60.94|60.64|8
1721311670000|2024-07-18 14:07:50|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|6
1721311680000|2024-07-18 14:08:00|60.93|60.63|60.91|60.61|60.93|60.63|60.91|60.61|7
1721311690000|2024-07-18 14:08:10|60.9|60.6|60.86|60.56|60.9|60.6|60.86|60.56|4
1721311700000|2024-07-18 14:08:20|60.85|60.55|60.88|60.58|60.88|60.58|60.85|60.55|4
1721311710000|2024-07-18 14:08:30|60.89|60.59|60.93|60.63|60.93|60.63|60.89|60.59|9
1721311720000|2024-07-18 14:08:40|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|10
1721311730000|2024-07-18 14:08:50|60.94|60.64|60.93|60.63|60.94|60.64|60.92|60.62|10
1721311740000|2024-07-18 14:09:00|60.92|60.62|60.89|60.59|60.93|60.63|60.89|60.59|8
1721311750000|2024-07-18 14:09:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721311760000|2024-07-18 14:09:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721311780000|2024-07-18 14:09:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721311790000|2024-07-18 14:09:50|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721311800000|2024-07-18 14:10:00|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721311810000|2024-07-18 14:10:10|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721311820000|2024-07-18 14:10:20|60.85|60.55|60.83|60.53|60.85|60.55|60.82|60.52|5
1721311830000|2024-07-18 14:10:30|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|5
1721311840000|2024-07-18 14:10:40|60.81|60.51|60.78|60.48|60.81|60.51|60.78|60.48|4
1721311850000|2024-07-18 14:10:50|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|5
1721311860000|2024-07-18 14:11:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721311880000|2024-07-18 14:11:20|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721311890000|2024-07-18 14:11:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721311900000|2024-07-18 14:11:40|60.79|60.49|60.81|60.51|60.81|60.51|60.78|60.48|5
1721311910000|2024-07-18 14:11:50|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|7
1721311920000|2024-07-18 14:12:00|60.83|60.53|60.83|60.53|60.83|60.53|60.81|60.51|13
1721311930000|2024-07-18 14:12:10|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|5
1721311940000|2024-07-18 14:12:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721311950000|2024-07-18 14:12:30|60.83|60.53|60.83|60.53|60.84|60.54|60.82|60.52|13
1721311960000|2024-07-18 14:12:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|6
1721311970000|2024-07-18 14:12:50|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721311980000|2024-07-18 14:13:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721311990000|2024-07-18 14:13:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721312000000|2024-07-18 14:13:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721312020000|2024-07-18 14:13:40|60.85|60.55|60.86|60.56|60.86|60.56|60.84|60.54|6
1721312030000|2024-07-18 14:13:50|60.85|60.55|60.86|60.56|60.88|60.58|60.84|60.54|12
1721312040000|2024-07-18 14:14:00|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721312050000|2024-07-18 14:14:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721312060000|2024-07-18 14:14:20|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|12
1721312070000|2024-07-18 14:14:30|60.84|60.54|60.81|60.51|60.85|60.55|60.8|60.5|8
1721312080000|2024-07-18 14:14:40|60.83|60.53|60.8|60.5|60.84|60.54|60.8|60.5|5
1721312090000|2024-07-18 14:14:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|6
1721312100000|2024-07-18 14:15:00|60.79|60.49|60.85|60.55|60.85|60.55|60.78|60.48|8
1721312110000|2024-07-18 14:15:10|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|5
1721312120000|2024-07-18 14:15:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721312130000|2024-07-18 14:15:30|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|8
1721312140000|2024-07-18 14:15:40|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|3
1721312150000|2024-07-18 14:15:50|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|11
1721312160000|2024-07-18 14:16:00|60.87|60.57|60.87|60.57|60.89|60.59|60.86|60.56|9
1721312170000|2024-07-18 14:16:10|60.88|60.58|60.86|60.56|60.88|60.58|60.85|60.55|6
1721312180000|2024-07-18 14:16:20|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721312190000|2024-07-18 14:16:30|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|4
1721312200000|2024-07-18 14:16:40|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|3
1721312210000|2024-07-18 14:16:50|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|8
1721312220000|2024-07-18 14:17:00|60.93|60.63|60.92|60.62|60.94|60.64|60.92|60.62|12
1721312230000|2024-07-18 14:17:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721312240000|2024-07-18 14:17:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721312250000|2024-07-18 14:17:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721312260000|2024-07-18 14:17:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721312270000|2024-07-18 14:17:50|60.86|60.56|60.85|60.55|60.87|60.57|60.85|60.55|4
1721312280000|2024-07-18 14:18:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721312290000|2024-07-18 14:18:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721312300000|2024-07-18 14:18:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721312310000|2024-07-18 14:18:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721312320000|2024-07-18 14:18:40|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|4
1721312330000|2024-07-18 14:18:50|60.84|60.54|60.78|60.48|60.84|60.54|60.77|60.47|7
1721312340000|2024-07-18 14:19:00|60.79|60.49|60.74|60.44|60.79|60.49|60.74|60.44|9
1721312350000|2024-07-18 14:19:10|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|10
1721312360000|2024-07-18 14:19:20|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721312370000|2024-07-18 14:19:30|60.77|60.47|60.76|60.46|60.79|60.49|60.76|60.46|6
1721312380000|2024-07-18 14:19:40|60.75|60.45|60.77|60.47|60.77|60.47|60.72|60.42|13
1721312390000|2024-07-18 14:19:50|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|6
1721312400000|2024-07-18 14:20:00|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|5
1721312410000|2024-07-18 14:20:10|60.76|60.46|60.75|60.45|60.78|60.48|60.75|60.45|10
1721312420000|2024-07-18 14:20:20|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|8
1721312430000|2024-07-18 14:20:30|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|10
1721312440000|2024-07-18 14:20:40|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721312450000|2024-07-18 14:20:50|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721312460000|2024-07-18 14:21:00|60.73|60.43|60.76|60.46|60.76|60.46|60.69|60.39|16
1721312470000|2024-07-18 14:21:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|10
1721312480000|2024-07-18 14:21:20|60.78|60.48|60.75|60.45|60.78|60.48|60.74|60.44|14
1721312490000|2024-07-18 14:21:30|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|12
1721312500000|2024-07-18 14:21:40|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|11
1721312510000|2024-07-18 14:21:50|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|4
1721312520000|2024-07-18 14:22:00|60.73|60.43|60.75|60.45|60.76|60.46|60.71|60.41|16
1721312530000|2024-07-18 14:22:10|60.76|60.46|60.76|60.46|60.76|60.46|60.74|60.44|9
1721312540000|2024-07-18 14:22:20|60.75|60.45|60.73|60.43|60.77|60.47|60.73|60.43|6
1721312550000|2024-07-18 14:22:30|60.72|60.42|60.75|60.45|60.76|60.46|60.72|60.42|11
1721312560000|2024-07-18 14:22:40|60.74|60.44|60.74|60.44|60.76|60.46|60.73|60.43|8
1721312570000|2024-07-18 14:22:50|60.75|60.45|60.7|60.4|60.75|60.45|60.7|60.4|4
1721312580000|2024-07-18 14:23:00|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|3
1721312590000|2024-07-18 14:23:10|60.68|60.38|60.68|60.38|60.68|60.38|60.64|60.34|11
1721312610000|2024-07-18 14:23:30|60.69|60.39|60.66|60.36|60.69|60.39|60.66|60.36|3
1721312620000|2024-07-18 14:23:40|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|9
1721312630000|2024-07-18 14:23:50|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|10
1721312640000|2024-07-18 14:24:00|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|11
1721312650000|2024-07-18 14:24:10|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|13
1721312660000|2024-07-18 14:24:20|60.68|60.38|60.73|60.43|60.73|60.43|60.68|60.38|9
1721312670000|2024-07-18 14:24:30|60.74|60.44|60.77|60.47|60.78|60.48|60.73|60.43|10
1721312680000|2024-07-18 14:24:40|60.78|60.48|60.77|60.47|60.78|60.48|60.76|60.46|8
1721312690000|2024-07-18 14:24:50|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721312700000|2024-07-18 14:25:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721312720000|2024-07-18 14:25:20|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721312730000|2024-07-18 14:25:30|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|3
1721312740000|2024-07-18 14:25:40|60.76|60.46|60.77|60.47|60.79|60.49|60.76|60.46|10
1721312750000|2024-07-18 14:25:50|60.76|60.46|60.78|60.48|60.79|60.49|60.76|60.46|13
1721312760000|2024-07-18 14:26:00|60.79|60.49|60.79|60.49|60.8|60.5|60.77|60.47|11
1721312770000|2024-07-18 14:26:10|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|4
1721312790000|2024-07-18 14:26:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721312800000|2024-07-18 14:26:40|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|6
1721312810000|2024-07-18 14:26:50|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721312820000|2024-07-18 14:27:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721312830000|2024-07-18 14:27:10|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721312840000|2024-07-18 14:27:20|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721312850000|2024-07-18 14:27:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721312860000|2024-07-18 14:27:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721312870000|2024-07-18 14:27:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721312880000|2024-07-18 14:28:00|60.77|60.47|60.79|60.49|60.79|60.49|60.76|60.46|11
1721312890000|2024-07-18 14:28:10|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|3
1721312910000|2024-07-18 14:28:30|60.81|60.51|60.83|60.53|60.84|60.54|60.81|60.51|10
1721312920000|2024-07-18 14:28:40|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721312930000|2024-07-18 14:28:50|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721312940000|2024-07-18 14:29:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721312950000|2024-07-18 14:29:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721312960000|2024-07-18 14:29:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721312970000|2024-07-18 14:29:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721312980000|2024-07-18 14:29:40|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721312990000|2024-07-18 14:29:50|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721313000000|2024-07-18 14:30:00|60.88|60.58|60.85|60.55|60.89|60.59|60.85|60.55|19
1721313010000|2024-07-18 14:30:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|6
1721313020000|2024-07-18 14:30:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721313030000|2024-07-18 14:30:30|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|7
1721313040000|2024-07-18 14:30:40|60.87|60.57|60.88|60.58|60.88|60.58|60.86|60.56|14
1721313050000|2024-07-18 14:30:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|10
1721313060000|2024-07-18 14:31:00|60.88|60.58|60.87|60.57|60.9|60.6|60.87|60.57|7
1721313080000|2024-07-18 14:31:20|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721313090000|2024-07-18 14:31:30|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721313100000|2024-07-18 14:31:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721313110000|2024-07-18 14:31:50|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|3
1721313120000|2024-07-18 14:32:00|60.84|60.54|60.83|60.53|60.84|60.54|60.82|60.52|8
1721313130000|2024-07-18 14:32:10|60.84|60.54|60.74|60.44|60.84|60.54|60.73|60.43|10
1721313140000|2024-07-18 14:32:20|60.73|60.43|60.83|60.53|60.84|60.54|60.73|60.43|14
1721313150000|2024-07-18 14:32:30|60.82|60.52|60.75|60.45|60.82|60.52|60.75|60.45|13
1721313160000|2024-07-18 14:32:40|60.74|60.44|60.75|60.45|60.76|60.46|60.74|60.44|4
1721313170000|2024-07-18 14:32:50|60.76|60.46|60.76|60.46|60.76|60.46|60.74|60.44|9
1721313180000|2024-07-18 14:33:00|60.77|60.47|60.77|60.47|60.77|60.47|60.75|60.45|13
1721313190000|2024-07-18 14:33:10|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721313200000|2024-07-18 14:33:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721313210000|2024-07-18 14:33:30|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|2
1721313220000|2024-07-18 14:33:40|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|7
1721313230000|2024-07-18 14:33:50|60.76|60.46|60.74|60.44|60.77|60.47|60.74|60.44|5
1721313240000|2024-07-18 14:34:00|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|7
1721313250000|2024-07-18 14:34:10|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721313260000|2024-07-18 14:34:20|60.72|60.42|60.7|60.4|60.74|60.44|60.7|60.4|8
1721313270000|2024-07-18 14:34:30|60.73|60.43|60.71|60.41|60.75|60.45|60.71|60.41|11
1721313280000|2024-07-18 14:34:40|60.7|60.4|60.67|60.37|60.7|60.4|60.66|60.36|5
1721313290000|2024-07-18 14:34:50|60.66|60.36|60.65|60.35|60.67|60.37|60.64|60.34|12
1721313300000|2024-07-18 14:35:00|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|14
1721313310000|2024-07-18 14:35:10|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|4
1721313320000|2024-07-18 14:35:20|60.59|60.29|60.58|60.28|60.59|60.29|60.56|60.26|9
1721313330000|2024-07-18 14:35:30|60.57|60.27|60.54|60.24|60.57|60.27|60.53|60.23|7
1721313340000|2024-07-18 14:35:40|60.55|60.25|60.56|60.26|60.57|60.27|60.54|60.24|10
1721313350000|2024-07-18 14:35:50|60.57|60.27|60.51|60.21|60.57|60.27|60.5|60.2|7
1721313360000|2024-07-18 14:36:00|60.54|60.24|60.56|60.26|60.56|60.26|60.52|60.22|8
1721313370000|2024-07-18 14:36:10|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|16
1721313380000|2024-07-18 14:36:20|60.58|60.28|60.55|60.25|60.58|60.28|60.54|60.24|17
1721313390000|2024-07-18 14:36:30|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|7
1721313400000|2024-07-18 14:36:40|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|11
1721313410000|2024-07-18 14:36:50|60.53|60.23|60.47|60.17|60.53|60.23|60.47|60.17|8
1721313420000|2024-07-18 14:37:00|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|10
1721313430000|2024-07-18 14:37:10|60.48|60.18|60.49|60.19|60.55|60.25|60.48|60.18|11
1721313440000|2024-07-18 14:37:20|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|5
1721313450000|2024-07-18 14:37:30|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|8
1721313460000|2024-07-18 14:37:40|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|4
1721313470000|2024-07-18 14:37:50|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721313480000|2024-07-18 14:38:00|60.58|60.28|60.64|60.34|60.64|60.34|60.57|60.27|6
1721313490000|2024-07-18 14:38:10|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721313500000|2024-07-18 14:38:20|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|11
1721313510000|2024-07-18 14:38:30|60.66|60.36|60.66|60.36|60.66|60.36|60.64|60.34|13
1721313520000|2024-07-18 14:38:40|60.65|60.35|60.64|60.34|60.66|60.36|60.64|60.34|14
1721313530000|2024-07-18 14:38:50|60.63|60.33|60.59|60.29|60.63|60.33|60.59|60.29|4
1721313540000|2024-07-18 14:39:00|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|8
1721313550000|2024-07-18 14:39:10|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721313560000|2024-07-18 14:39:20|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721313570000|2024-07-18 14:39:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721313590000|2024-07-18 14:39:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721313600000|2024-07-18 14:40:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721313610000|2024-07-18 14:40:10|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|5
1721313620000|2024-07-18 14:40:20|60.55|60.25|60.62|60.32|60.62|60.32|60.55|60.25|6
1721313630000|2024-07-18 14:40:30|60.61|60.31|60.55|60.25|60.61|60.31|60.55|60.25|11
1721313640000|2024-07-18 14:40:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721313660000|2024-07-18 14:41:00|60.52|60.22|60.48|60.18|60.52|60.22|60.48|60.18|5
1721313670000|2024-07-18 14:41:10|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721313680000|2024-07-18 14:41:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721313690000|2024-07-18 14:41:30|60.46|60.16|60.49|60.19|60.49|60.19|60.46|60.16|7
1721313700000|2024-07-18 14:41:40|60.48|60.18|60.53|60.23|60.54|60.24|60.48|60.18|18
1721313710000|2024-07-18 14:41:50|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|16
1721313720000|2024-07-18 14:42:00|60.54|60.24|60.49|60.19|60.55|60.25|60.49|60.19|17
1721313730000|2024-07-18 14:42:10|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|11
1721313740000|2024-07-18 14:42:20|60.49|60.19|60.45|60.15|60.49|60.19|60.45|60.15|7
1721313750000|2024-07-18 14:42:30|60.46|60.16|60.44|60.14|60.46|60.16|60.41|60.11|14
1721313760000|2024-07-18 14:42:40|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|11
1721313770000|2024-07-18 14:42:50|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|8
1721313780000|2024-07-18 14:43:00|60.43|60.13|60.45|60.15|60.47|60.17|60.43|60.13|14
1721313790000|2024-07-18 14:43:10|60.47|60.17|60.49|60.19|60.49|60.19|60.45|60.15|16
1721313800000|2024-07-18 14:43:20|60.48|60.18|60.48|60.18|60.48|60.18|60.45|60.15|14
1721313810000|2024-07-18 14:43:30|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|15
1721313820000|2024-07-18 14:43:40|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|2
1721313830000|2024-07-18 14:43:50|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721313840000|2024-07-18 14:44:00|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|7
1721313850000|2024-07-18 14:44:10|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721313860000|2024-07-18 14:44:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|6
1721313870000|2024-07-18 14:44:30|60.56|60.26|60.55|60.25|60.58|60.28|60.54|60.24|16
1721313880000|2024-07-18 14:44:40|60.56|60.26|60.55|60.25|60.56|60.26|60.53|60.23|12
1721313890000|2024-07-18 14:44:50|60.54|60.24|60.56|60.26|60.57|60.27|60.53|60.23|9
1721313900000|2024-07-18 14:45:00|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|14
1721313910000|2024-07-18 14:45:10|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|5
1721313920000|2024-07-18 14:45:20|60.54|60.24|60.55|60.25|60.57|60.27|60.54|60.24|16
1721313930000|2024-07-18 14:45:30|60.56|60.26|60.5|60.2|60.56|60.26|60.5|60.2|4
1721313940000|2024-07-18 14:45:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721313950000|2024-07-18 14:45:50|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|3
1721313960000|2024-07-18 14:46:00|60.48|60.18|60.47|60.17|60.49|60.19|60.46|60.16|10
1721313970000|2024-07-18 14:46:10|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|12
1721313980000|2024-07-18 14:46:20|60.46|60.16|60.44|60.14|60.47|60.17|60.44|60.14|9
1721313990000|2024-07-18 14:46:30|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|8
1721314000000|2024-07-18 14:46:40|60.43|60.13|60.4|60.1|60.44|60.14|60.4|60.1|6
1721314010000|2024-07-18 14:46:50|60.39|60.09|60.35|60.05|60.39|60.09|60.34|60.04|14
1721314020000|2024-07-18 14:47:00|60.34|60.04|60.3|60|60.36|60.06|60.3|60|15
1721314030000|2024-07-18 14:47:10|60.29|59.99|60.3|60|60.3|60|60.29|59.99|4
1721314040000|2024-07-18 14:47:20|60.29|59.99|60.26|59.96|60.3|60|60.26|59.96|7
1721314050000|2024-07-18 14:47:30|60.25|59.95|60.25|59.95|60.26|59.96|60.21|59.91|16
1721314060000|2024-07-18 14:47:40|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|4
1721314070000|2024-07-18 14:47:50|60.24|59.94|60.2|59.9|60.24|59.94|60.2|59.9|6
1721314080000|2024-07-18 14:48:00|60.21|59.91|60.17|59.87|60.23|59.93|60.16|59.86|9
1721314090000|2024-07-18 14:48:10|60.16|59.86|60.21|59.91|60.22|59.92|60.16|59.86|13
1721314100000|2024-07-18 14:48:20|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|9
1721314110000|2024-07-18 14:48:30|60.17|59.87|60.16|59.86|60.2|59.9|60.16|59.86|16
1721314120000|2024-07-18 14:48:40|60.17|59.87|60.12|59.82|60.17|59.87|60.12|59.82|15
1721314130000|2024-07-18 14:48:50|60.13|59.83|60.1|59.8|60.13|59.83|60.1|59.8|6
1721314140000|2024-07-18 14:49:00|60.12|59.82|60.08|59.78|60.12|59.82|60.07|59.77|18
1721314150000|2024-07-18 14:49:10|60.09|59.79|60.08|59.78|60.12|59.82|60.08|59.78|17
1721314160000|2024-07-18 14:49:20|60.07|59.77|60.14|59.84|60.14|59.84|60.07|59.77|10
1721314170000|2024-07-18 14:49:30|60.15|59.85|60.24|59.94|60.24|59.94|60.14|59.84|14
1721314180000|2024-07-18 14:49:40|60.23|59.93|60.27|59.97|60.27|59.97|60.22|59.92|9
1721314190000|2024-07-18 14:49:50|60.28|59.98|60.3|60|60.31|60.01|60.27|59.97|18
1721314200000|2024-07-18 14:50:00|60.29|59.99|60.28|59.98|60.3|60|60.25|59.95|9
1721314210000|2024-07-18 14:50:10|60.29|59.99|60.33|60.03|60.33|60.03|60.29|59.99|7
1721314220000|2024-07-18 14:50:20|60.32|60.02|60.33|60.03|60.34|60.04|60.32|60.02|4
1721314230000|2024-07-18 14:50:30|60.31|60.01|60.28|59.98|60.31|60.01|60.28|59.98|5
1721314240000|2024-07-18 14:50:40|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|11
1721314250000|2024-07-18 14:50:50|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|17
1721314260000|2024-07-18 14:51:00|60.29|59.99|60.31|60.01|60.31|60.01|60.27|59.97|7
1721314270000|2024-07-18 14:51:10|60.32|60.02|60.34|60.04|60.36|60.06|60.32|60.02|14
1721314280000|2024-07-18 14:51:20|60.35|60.05|60.36|60.06|60.38|60.08|60.34|60.04|20
1721314290000|2024-07-18 14:51:30|60.38|60.08|60.33|60.03|60.38|60.08|60.31|60.01|14
1721314300000|2024-07-18 14:51:40|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|6
1721314320000|2024-07-18 14:52:00|60.31|60.01|60.29|59.99|60.31|60.01|60.28|59.98|4
1721314330000|2024-07-18 14:52:10|60.3|60|60.32|60.02|60.32|60.02|60.29|59.99|7
1721314340000|2024-07-18 14:52:20|60.33|60.03|60.34|60.04|60.34|60.04|60.31|60.01|12
1721314350000|2024-07-18 14:52:30|60.33|60.03|60.31|60.01|60.35|60.05|60.31|60.01|16
1721314360000|2024-07-18 14:52:40|60.3|60|60.3|60|60.3|60|60.3|60|1
1721314370000|2024-07-18 14:52:50|60.29|59.99|60.28|59.98|60.3|60|60.28|59.98|7
1721314380000|2024-07-18 14:53:00|60.29|59.99|60.28|59.98|60.32|60.02|60.28|59.98|6
1721314390000|2024-07-18 14:53:10|60.29|59.99|60.25|59.95|60.29|59.99|60.25|59.95|5
1721314400000|2024-07-18 14:53:20|60.24|59.94|60.26|59.96|60.27|59.97|60.24|59.94|7
1721314410000|2024-07-18 14:53:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721314420000|2024-07-18 14:53:40|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|3
1721314430000|2024-07-18 14:53:50|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1721314440000|2024-07-18 14:54:00|60.31|60.01|60.36|60.06|60.37|60.07|60.3|60|15
1721314450000|2024-07-18 14:54:10|60.37|60.07|60.38|60.08|60.39|60.09|60.36|60.06|18
1721314460000|2024-07-18 14:54:20|60.39|60.09|60.36|60.06|60.4|60.1|60.35|60.05|15
1721314470000|2024-07-18 14:54:30|60.37|60.07|60.36|60.06|60.37|60.07|60.34|60.04|14
1721314480000|2024-07-18 14:54:40|60.37|60.07|60.39|60.09|60.39|60.09|60.36|60.06|6
1721314490000|2024-07-18 14:54:50|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721314500000|2024-07-18 14:55:00|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|9
1721314510000|2024-07-18 14:55:10|60.36|60.06|60.39|60.09|60.39|60.09|60.36|60.06|4
1721314530000|2024-07-18 14:55:30|60.4|60.1|60.4|60.1|60.43|60.13|60.4|60.1|7
1721314540000|2024-07-18 14:55:40|60.41|60.11|60.43|60.13|60.43|60.13|60.4|60.1|7
1721314550000|2024-07-18 14:55:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721314560000|2024-07-18 14:56:00|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721314570000|2024-07-18 14:56:10|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|15
1721314580000|2024-07-18 14:56:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721314590000|2024-07-18 14:56:30|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|8
1721314610000|2024-07-18 14:56:50|60.46|60.16|60.48|60.18|60.48|60.18|60.45|60.15|6
1721314620000|2024-07-18 14:57:00|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|10
1721314630000|2024-07-18 14:57:10|60.49|60.19|60.46|60.16|60.51|60.21|60.46|60.16|18
1721314640000|2024-07-18 14:57:20|60.47|60.17|60.47|60.17|60.49|60.19|60.46|60.16|15
1721314650000|2024-07-18 14:57:30|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|7
1721314660000|2024-07-18 14:57:40|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721314670000|2024-07-18 14:57:50|60.43|60.13|60.42|60.12|60.44|60.14|60.41|60.11|8
1721314680000|2024-07-18 14:58:00|60.41|60.11|60.4|60.1|60.41|60.11|60.38|60.08|13
1721314690000|2024-07-18 14:58:10|60.41|60.11|60.37|60.07|60.41|60.11|60.37|60.07|11
1721314700000|2024-07-18 14:58:20|60.38|60.08|60.38|60.08|60.4|60.1|60.37|60.07|11
1721314710000|2024-07-18 14:58:30|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721314720000|2024-07-18 14:58:40|60.38|60.08|60.37|60.07|60.39|60.09|60.37|60.07|16
1721314730000|2024-07-18 14:58:50|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|5
1721314740000|2024-07-18 14:59:00|60.33|60.03|60.3|60|60.33|60.03|60.29|59.99|16
1721314750000|2024-07-18 14:59:10|60.29|59.99|60.31|60.01|60.31|60.01|60.29|59.99|13
1721314760000|2024-07-18 14:59:20|60.32|60.02|60.36|60.06|60.36|60.06|60.31|60.01|13
1721314770000|2024-07-18 14:59:30|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|7
1721314780000|2024-07-18 14:59:40|60.36|60.06|60.34|60.04|60.37|60.07|60.33|60.03|7
1721314790000|2024-07-18 14:59:50|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|18
1721314800000|2024-07-18 15:00:00|60.32|60.02|60.3|60|60.33|60.03|60.3|60|23
1721314810000|2024-07-18 15:00:10|60.31|60.01|60.28|59.98|60.31|60.01|60.27|59.97|16
1721314820000|2024-07-18 15:00:20|60.29|59.99|60.28|59.98|60.3|60|60.27|59.97|15
1721314830000|2024-07-18 15:00:30|60.29|59.99|60.24|59.94|60.29|59.99|60.24|59.94|12
1721314840000|2024-07-18 15:00:40|60.23|59.93|60.21|59.91|60.23|59.93|60.16|59.86|17
1721314850000|2024-07-18 15:00:50|60.2|59.9|60.24|59.94|60.24|59.94|60.18|59.88|12
1721314860000|2024-07-18 15:01:00|60.23|59.93|60.26|59.96|60.26|59.96|60.23|59.93|9
1721314870000|2024-07-18 15:01:10|60.25|59.95|60.24|59.94|60.28|59.98|60.24|59.94|11
1721314880000|2024-07-18 15:01:20|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|7
1721314890000|2024-07-18 15:01:30|60.26|59.96|60.25|59.95|60.27|59.97|60.25|59.95|14
1721314900000|2024-07-18 15:01:40|60.26|59.96|60.3|60|60.3|60|60.25|59.95|7
1721314910000|2024-07-18 15:01:50|60.29|59.99|60.31|60.01|60.34|60.04|60.29|59.99|19
1721314920000|2024-07-18 15:02:00|60.32|60.02|60.29|59.99|60.33|60.03|60.29|59.99|20
1721314930000|2024-07-18 15:02:10|60.3|60|60.26|59.96|60.3|60|60.26|59.96|9
1721314940000|2024-07-18 15:02:20|60.27|59.97|60.27|59.97|60.27|59.97|60.26|59.96|11
1721314950000|2024-07-18 15:02:30|60.26|59.96|60.28|59.98|60.29|59.99|60.26|59.96|11
1721314960000|2024-07-18 15:02:40|60.27|59.97|60.28|59.98|60.29|59.99|60.27|59.97|9
1721314970000|2024-07-18 15:02:50|60.27|59.97|60.27|59.97|60.29|59.99|60.27|59.97|15
1721314980000|2024-07-18 15:03:00|60.28|59.98|60.26|59.96|60.29|59.99|60.26|59.96|19
1721314990000|2024-07-18 15:03:10|60.25|59.95|60.21|59.91|60.25|59.95|60.2|59.9|9
1721315000000|2024-07-18 15:03:20|60.19|59.89|60.16|59.86|60.2|59.9|60.16|59.86|11
1721315010000|2024-07-18 15:03:30|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|12
1721315020000|2024-07-18 15:03:40|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|10
1721315030000|2024-07-18 15:03:50|60.15|59.85|60.1|59.8|60.15|59.85|60.09|59.79|14
1721315040000|2024-07-18 15:04:00|60.09|59.79|60.17|59.87|60.17|59.87|60.09|59.79|19
1721315050000|2024-07-18 15:04:10|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721315060000|2024-07-18 15:04:20|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|11
1721315070000|2024-07-18 15:04:30|60.19|59.89|60.21|59.91|60.24|59.94|60.19|59.89|19
1721315080000|2024-07-18 15:04:40|60.2|59.9|60.19|59.89|60.21|59.91|60.19|59.89|10
1721315090000|2024-07-18 15:04:50|60.18|59.88|60.17|59.87|60.19|59.89|60.16|59.86|17
1721315100000|2024-07-18 15:05:00|60.18|59.88|60.14|59.84|60.18|59.88|60.14|59.84|8
1721315110000|2024-07-18 15:05:10|60.15|59.85|60.1|59.8|60.15|59.85|60.09|59.79|14
1721315120000|2024-07-18 15:05:20|60.09|59.79|60.09|59.79|60.11|59.81|60.07|59.77|17
1721315130000|2024-07-18 15:05:30|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|14
1721315140000|2024-07-18 15:05:40|60.09|59.79|60.14|59.84|60.15|59.85|60.09|59.79|17
1721315150000|2024-07-18 15:05:50|60.15|59.85|60.14|59.84|60.16|59.86|60.14|59.84|17
1721315160000|2024-07-18 15:06:00|60.15|59.85|60.19|59.89|60.19|59.89|60.15|59.85|22
1721315170000|2024-07-18 15:06:10|60.18|59.88|60.14|59.84|60.18|59.88|60.14|59.84|11
1721315180000|2024-07-18 15:06:20|60.13|59.83|60.09|59.79|60.13|59.83|60.08|59.78|21
1721315190000|2024-07-18 15:06:30|60.08|59.78|60.08|59.78|60.1|59.8|60.08|59.78|11
1721315200000|2024-07-18 15:06:40|60.09|59.79|60.06|59.76|60.1|59.8|60.06|59.76|16
1721315210000|2024-07-18 15:06:50|60.07|59.77|59.99|59.69|60.07|59.77|59.99|59.69|7
1721315220000|2024-07-18 15:07:00|59.98|59.68|59.98|59.68|60.04|59.74|59.97|59.67|18
1721315230000|2024-07-18 15:07:10|59.97|59.67|59.98|59.68|59.99|59.69|59.96|59.66|15
1721315240000|2024-07-18 15:07:20|59.99|59.69|60.08|59.78|60.09|59.79|59.99|59.69|16
1721315250000|2024-07-18 15:07:30|60.07|59.77|60.09|59.79|60.1|59.8|60.07|59.77|16
1721315260000|2024-07-18 15:07:40|60.08|59.78|60.08|59.78|60.1|59.8|60.07|59.77|13
1721315270000|2024-07-18 15:07:50|60.07|59.77|60.1|59.8|60.1|59.8|60.07|59.77|12
1721315280000|2024-07-18 15:08:00|60.09|59.79|60.09|59.79|60.11|59.81|60.07|59.77|16
1721315290000|2024-07-18 15:08:10|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|8
1721315300000|2024-07-18 15:08:20|60.08|59.78|60.08|59.78|60.09|59.79|60.05|59.75|21
1721315310000|2024-07-18 15:08:30|60.09|59.79|60.07|59.77|60.09|59.79|60.07|59.77|12
1721315320000|2024-07-18 15:08:40|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|14
1721315330000|2024-07-18 15:08:50|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|5
1721315340000|2024-07-18 15:09:00|60.08|59.78|59.98|59.68|60.08|59.78|59.97|59.67|17
1721315350000|2024-07-18 15:09:10|60|59.7|59.99|59.69|60.03|59.73|59.98|59.68|24
1721315360000|2024-07-18 15:09:20|60|59.7|60.04|59.74|60.04|59.74|59.98|59.68|16
1721315370000|2024-07-18 15:09:30|60.03|59.73|60.04|59.74|60.04|59.74|60|59.7|7
1721315380000|2024-07-18 15:09:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1721315390000|2024-07-18 15:09:50|60.01|59.71|60.04|59.74|60.04|59.74|60|59.7|15
1721315400000|2024-07-18 15:10:00|60.03|59.73|60|59.7|60.03|59.73|59.98|59.68|10
1721315410000|2024-07-18 15:10:10|60.01|59.71|59.98|59.68|60.01|59.71|59.97|59.67|6
1721315420000|2024-07-18 15:10:20|59.97|59.67|59.96|59.66|59.98|59.68|59.95|59.65|8
1721315430000|2024-07-18 15:10:30|59.95|59.65|59.93|59.63|59.95|59.65|59.93|59.63|7
1721315440000|2024-07-18 15:10:40|59.94|59.64|59.95|59.65|59.96|59.66|59.93|59.63|12
1721315450000|2024-07-18 15:10:50|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|5
1721315460000|2024-07-18 15:11:00|59.95|59.65|59.96|59.66|59.97|59.67|59.94|59.64|10
1721315470000|2024-07-18 15:11:10|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|8
1721315480000|2024-07-18 15:11:20|59.93|59.63|59.91|59.61|59.94|59.64|59.91|59.61|4
1721315490000|2024-07-18 15:11:30|59.93|59.63|59.88|59.58|59.94|59.64|59.88|59.58|12
1721315500000|2024-07-18 15:11:40|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|11
1721315510000|2024-07-18 15:11:50|59.88|59.58|59.87|59.57|59.88|59.58|59.84|59.54|16
1721315520000|2024-07-18 15:12:00|59.88|59.58|59.92|59.62|59.93|59.63|59.87|59.57|19
1721315530000|2024-07-18 15:12:10|59.91|59.61|59.88|59.58|59.93|59.63|59.88|59.58|16
1721315540000|2024-07-18 15:12:20|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|16
1721315550000|2024-07-18 15:12:30|59.88|59.58|59.85|59.55|59.88|59.58|59.84|59.54|10
1721315560000|2024-07-18 15:12:40|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|5
1721315570000|2024-07-18 15:12:50|59.83|59.53|59.84|59.54|59.86|59.56|59.83|59.53|14
1721315580000|2024-07-18 15:13:00|59.83|59.53|59.79|59.49|59.85|59.55|59.78|59.48|14
1721315590000|2024-07-18 15:13:10|59.8|59.5|59.74|59.44|59.8|59.5|59.74|59.44|21
1721315600000|2024-07-18 15:13:20|59.73|59.43|59.78|59.48|59.79|59.49|59.73|59.43|13
1721315610000|2024-07-18 15:13:30|59.77|59.47|59.78|59.48|59.79|59.49|59.76|59.46|10
1721315620000|2024-07-18 15:13:40|59.79|59.49|59.75|59.45|59.79|59.49|59.74|59.44|10
1721315630000|2024-07-18 15:13:50|59.74|59.44|59.74|59.44|59.74|59.44|59.71|59.41|7
1721315640000|2024-07-18 15:14:00|59.73|59.43|59.72|59.42|59.73|59.43|59.69|59.39|8
1721315650000|2024-07-18 15:14:10|59.71|59.41|59.64|59.34|59.71|59.41|59.64|59.34|14
1721315660000|2024-07-18 15:14:20|59.65|59.35|59.71|59.41|59.71|59.41|59.65|59.35|15
1721315670000|2024-07-18 15:14:30|59.69|59.39|59.75|59.45|59.75|59.45|59.69|59.39|15
1721315680000|2024-07-18 15:14:40|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|8
1721315690000|2024-07-18 15:14:50|59.77|59.47|59.75|59.45|59.79|59.49|59.75|59.45|15
1721315700000|2024-07-18 15:15:00|59.76|59.46|59.81|59.51|59.81|59.51|59.76|59.46|17
1721315710000|2024-07-18 15:15:10|59.8|59.5|59.79|59.49|59.8|59.5|59.75|59.45|18
1721315720000|2024-07-18 15:15:20|59.77|59.47|59.77|59.47|59.79|59.49|59.75|59.45|16
1721315730000|2024-07-18 15:15:30|59.76|59.46|59.7|59.4|59.77|59.47|59.65|59.35|18
1721315740000|2024-07-18 15:15:40|59.71|59.41|59.64|59.34|59.73|59.43|59.64|59.34|18
1721315750000|2024-07-18 15:15:50|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|14
1721315760000|2024-07-18 15:16:00|59.67|59.37|59.6|59.3|59.68|59.38|59.59|59.29|13
1721315770000|2024-07-18 15:16:10|59.61|59.31|59.66|59.36|59.66|59.36|59.61|59.31|13
1721315780000|2024-07-18 15:16:20|59.67|59.37|59.72|59.42|59.72|59.42|59.66|59.36|18
1721315790000|2024-07-18 15:16:30|59.73|59.43|59.76|59.46|59.76|59.46|59.72|59.42|23
1721315800000|2024-07-18 15:16:40|59.75|59.45|59.8|59.5|59.8|59.5|59.75|59.45|12
1721315810000|2024-07-18 15:16:50|59.81|59.51|59.81|59.51|59.84|59.54|59.8|59.5|15
1721315820000|2024-07-18 15:17:00|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|15
1721315830000|2024-07-18 15:17:10|59.85|59.55|59.87|59.57|59.87|59.57|59.84|59.54|20
1721315840000|2024-07-18 15:17:20|59.88|59.58|59.91|59.61|59.92|59.62|59.87|59.57|18
1721315850000|2024-07-18 15:17:30|59.92|59.62|59.96|59.66|59.97|59.67|59.92|59.62|11
1721315860000|2024-07-18 15:17:40|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|12
1721315870000|2024-07-18 15:17:50|59.93|59.63|59.94|59.64|59.94|59.64|59.89|59.59|17
1721315880000|2024-07-18 15:18:00|59.92|59.62|59.93|59.63|59.93|59.63|59.89|59.59|14
1721315890000|2024-07-18 15:18:10|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|3
1721315900000|2024-07-18 15:18:20|59.95|59.65|59.92|59.62|59.95|59.65|59.92|59.62|9
1721315910000|2024-07-18 15:18:30|59.9|59.6|59.9|59.6|59.92|59.62|59.89|59.59|16
1721315920000|2024-07-18 15:18:40|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|14
1721315930000|2024-07-18 15:18:50|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|14
1721315940000|2024-07-18 15:19:00|59.87|59.57|59.89|59.59|59.9|59.6|59.86|59.56|15
1721315950000|2024-07-18 15:19:10|59.88|59.58|59.87|59.57|59.89|59.59|59.85|59.55|18
1721315960000|2024-07-18 15:19:20|59.88|59.58|59.89|59.59|59.89|59.59|59.86|59.56|10
1721315970000|2024-07-18 15:19:30|59.9|59.6|59.9|59.6|59.91|59.61|59.88|59.58|21
1721315980000|2024-07-18 15:19:40|59.89|59.59|59.85|59.55|59.9|59.6|59.85|59.55|20
1721315990000|2024-07-18 15:19:50|59.86|59.56|59.8|59.5|59.86|59.56|59.78|59.48|14
1721316000000|2024-07-18 15:20:00|59.81|59.51|59.77|59.47|59.81|59.51|59.76|59.46|18
1721316010000|2024-07-18 15:20:10|59.76|59.46|59.74|59.44|59.76|59.46|59.73|59.43|11
1721316020000|2024-07-18 15:20:20|59.73|59.43|59.7|59.4|59.74|59.44|59.69|59.39|14
1721316030000|2024-07-18 15:20:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|12
1721316040000|2024-07-18 15:20:40|59.69|59.39|59.62|59.32|59.69|59.39|59.59|59.29|16
1721316050000|2024-07-18 15:20:50|59.61|59.31|59.55|59.25|59.61|59.31|59.54|59.24|15
1721316060000|2024-07-18 15:21:00|59.54|59.24|59.65|59.35|59.66|59.36|59.54|59.24|26
1721316070000|2024-07-18 15:21:10|59.64|59.34|59.66|59.36|59.67|59.37|59.64|59.34|16
1721316080000|2024-07-18 15:21:20|59.67|59.37|59.7|59.4|59.72|59.42|59.66|59.36|19
1721316090000|2024-07-18 15:21:30|59.69|59.39|59.62|59.32|59.7|59.4|59.59|59.29|24
1721316100000|2024-07-18 15:21:40|59.61|59.31|59.53|59.23|59.63|59.33|59.53|59.23|12
1721316110000|2024-07-18 15:21:50|59.54|59.24|59.53|59.23|59.54|59.24|59.48|59.18|20
1721316120000|2024-07-18 15:22:00|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|11
1721316130000|2024-07-18 15:22:10|59.54|59.24|59.65|59.35|59.65|59.35|59.53|59.23|26
1721316140000|2024-07-18 15:22:20|59.64|59.34|59.68|59.38|59.68|59.38|59.63|59.33|25
1721316150000|2024-07-18 15:22:30|59.67|59.37|59.65|59.35|59.69|59.39|59.64|59.34|11
1721316160000|2024-07-18 15:22:40|59.64|59.34|59.62|59.32|59.64|59.34|59.59|59.29|16
1721316170000|2024-07-18 15:22:50|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|12
1721316180000|2024-07-18 15:23:00|59.63|59.33|59.58|59.28|59.63|59.33|59.57|59.27|12
1721316190000|2024-07-18 15:23:10|59.57|59.27|59.62|59.32|59.62|59.32|59.57|59.27|19
1721316200000|2024-07-18 15:23:20|59.61|59.31|59.65|59.35|59.66|59.36|59.61|59.31|12
1721316210000|2024-07-18 15:23:30|59.64|59.34|59.65|59.35|59.66|59.36|59.63|59.33|14
1721316220000|2024-07-18 15:23:40|59.66|59.36|59.64|59.34|59.68|59.38|59.64|59.34|17
1721316230000|2024-07-18 15:23:50|59.65|59.35|59.64|59.34|59.65|59.35|59.63|59.33|4
1721316240000|2024-07-18 15:24:00|59.65|59.35|59.63|59.33|59.65|59.35|59.62|59.32|8
1721316250000|2024-07-18 15:24:10|59.64|59.34|59.64|59.34|59.69|59.39|59.64|59.34|15
1721316260000|2024-07-18 15:24:20|59.63|59.33|59.65|59.35|59.66|59.36|59.62|59.32|11
1721316270000|2024-07-18 15:24:30|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|12
1721316280000|2024-07-18 15:24:40|59.68|59.38|59.72|59.42|59.72|59.42|59.68|59.38|10
1721316290000|2024-07-18 15:24:50|59.71|59.41|59.72|59.42|59.74|59.44|59.71|59.41|14
1721316300000|2024-07-18 15:25:00|59.73|59.43|59.77|59.47|59.77|59.47|59.73|59.43|18
1721316310000|2024-07-18 15:25:10|59.76|59.46|59.77|59.47|59.78|59.48|59.75|59.45|11
1721316320000|2024-07-18 15:25:20|59.75|59.45|59.77|59.47|59.79|59.49|59.74|59.44|15
1721316330000|2024-07-18 15:25:30|59.79|59.49|59.77|59.47|59.8|59.5|59.77|59.47|13
1721316340000|2024-07-18 15:25:40|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|9
1721316350000|2024-07-18 15:25:50|59.77|59.47|59.8|59.5|59.8|59.5|59.77|59.47|14
1721316360000|2024-07-18 15:26:00|59.79|59.49|59.81|59.51|59.83|59.53|59.78|59.48|15
1721316370000|2024-07-18 15:26:10|59.8|59.5|59.79|59.49|59.81|59.51|59.77|59.47|12
1721316380000|2024-07-18 15:26:20|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|14
1721316390000|2024-07-18 15:26:30|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|7
1721316400000|2024-07-18 15:26:40|59.74|59.44|59.72|59.42|59.75|59.45|59.68|59.38|16
1721316410000|2024-07-18 15:26:50|59.73|59.43|59.75|59.45|59.75|59.45|59.72|59.42|9
1721316420000|2024-07-18 15:27:00|59.74|59.44|59.7|59.4|59.74|59.44|59.69|59.39|19
1721316430000|2024-07-18 15:27:10|59.69|59.39|59.73|59.43|59.73|59.43|59.69|59.39|9
1721316440000|2024-07-18 15:27:20|59.74|59.44|59.76|59.46|59.78|59.48|59.74|59.44|6
1721316450000|2024-07-18 15:27:30|59.77|59.47|59.74|59.44|59.78|59.48|59.74|59.44|9
1721316460000|2024-07-18 15:27:40|59.75|59.45|59.76|59.46|59.76|59.46|59.74|59.44|14
1721316470000|2024-07-18 15:27:50|59.78|59.48|59.8|59.5|59.83|59.53|59.77|59.47|23
1721316480000|2024-07-18 15:28:00|59.81|59.51|59.87|59.57|59.88|59.58|59.81|59.51|22
1721316490000|2024-07-18 15:28:10|59.86|59.56|59.79|59.49|59.86|59.56|59.79|59.49|22
1721316500000|2024-07-18 15:28:20|59.8|59.5|59.84|59.54|59.84|59.54|59.8|59.5|23
1721316510000|2024-07-18 15:28:30|59.85|59.55|59.86|59.56|59.86|59.56|59.82|59.52|19
1721316520000|2024-07-18 15:28:40|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|16
1721316530000|2024-07-18 15:28:50|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|13
1721316540000|2024-07-18 15:29:00|59.88|59.58|59.88|59.58|59.9|59.6|59.86|59.56|19
1721316550000|2024-07-18 15:29:10|59.89|59.59|59.87|59.57|59.89|59.59|59.86|59.56|19
1721316560000|2024-07-18 15:29:20|59.88|59.58|59.87|59.57|59.89|59.59|59.86|59.56|12
1721316570000|2024-07-18 15:29:30|59.86|59.56|59.85|59.55|59.89|59.59|59.85|59.55|16
1721316580000|2024-07-18 15:29:40|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721316590000|2024-07-18 15:29:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721316600000|2024-07-18 15:30:00|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|5
1721316610000|2024-07-18 15:30:10|59.83|59.53|59.85|59.55|59.86|59.56|59.82|59.52|7
1721316620000|2024-07-18 15:30:20|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|8
1721316630000|2024-07-18 15:30:30|59.82|59.52|59.78|59.48|59.82|59.52|59.77|59.47|7
1721316640000|2024-07-18 15:30:40|59.79|59.49|59.77|59.47|59.79|59.49|59.77|59.47|11
1721316650000|2024-07-18 15:30:50|59.78|59.48|59.83|59.53|59.83|59.53|59.77|59.47|12
1721316660000|2024-07-18 15:31:00|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|6
1721316670000|2024-07-18 15:31:10|59.84|59.54|59.84|59.54|59.84|59.54|59.81|59.51|13
1721316680000|2024-07-18 15:31:20|59.85|59.55|59.87|59.57|59.87|59.57|59.83|59.53|12
1721316690000|2024-07-18 15:31:30|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|15
1721316700000|2024-07-18 15:31:40|59.85|59.55|59.79|59.49|59.86|59.56|59.79|59.49|13
1721316710000|2024-07-18 15:31:50|59.8|59.5|59.78|59.48|59.8|59.5|59.76|59.46|21
1721316720000|2024-07-18 15:32:00|59.77|59.47|59.79|59.49|59.81|59.51|59.76|59.46|18
1721316730000|2024-07-18 15:32:10|59.8|59.5|59.78|59.48|59.82|59.52|59.77|59.47|22
1721316740000|2024-07-18 15:32:20|59.79|59.49|59.73|59.43|59.79|59.49|59.73|59.43|18
1721316750000|2024-07-18 15:32:30|59.74|59.44|59.76|59.46|59.76|59.46|59.72|59.42|11
1721316760000|2024-07-18 15:32:40|59.75|59.45|59.84|59.54|59.84|59.54|59.75|59.45|21
1721316770000|2024-07-18 15:32:50|59.85|59.55|59.83|59.53|59.86|59.56|59.83|59.53|15
1721316780000|2024-07-18 15:33:00|59.84|59.54|59.77|59.47|59.84|59.54|59.77|59.47|16
1721316790000|2024-07-18 15:33:10|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|7
1721316800000|2024-07-18 15:33:20|59.69|59.39|59.67|59.37|59.72|59.42|59.67|59.37|15
1721316810000|2024-07-18 15:33:30|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1721316820000|2024-07-18 15:33:40|59.69|59.39|59.66|59.36|59.69|59.39|59.64|59.34|13
1721316830000|2024-07-18 15:33:50|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|6
1721316840000|2024-07-18 15:34:00|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|4
1721316850000|2024-07-18 15:34:10|59.63|59.33|59.64|59.34|59.65|59.35|59.63|59.33|16
1721316860000|2024-07-18 15:34:20|59.63|59.33|59.61|59.31|59.63|59.33|59.58|59.28|12
1721316870000|2024-07-18 15:34:30|59.59|59.29|59.55|59.25|59.61|59.31|59.55|59.25|16
1721316880000|2024-07-18 15:34:40|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|19
1721316890000|2024-07-18 15:34:50|59.57|59.27|59.53|59.23|59.57|59.27|59.53|59.23|9
1721316900000|2024-07-18 15:35:00|59.52|59.22|59.53|59.23|59.53|59.23|59.48|59.18|15
1721316910000|2024-07-18 15:35:10|59.54|59.24|59.6|59.3|59.6|59.3|59.54|59.24|16
1721316920000|2024-07-18 15:35:20|59.59|59.29|59.61|59.31|59.64|59.34|59.59|59.29|13
1721316930000|2024-07-18 15:35:30|59.6|59.3|59.59|59.29|59.62|59.32|59.57|59.27|15
1721316940000|2024-07-18 15:35:40|59.58|59.28|59.56|59.26|59.58|59.28|59.55|59.25|13
1721316950000|2024-07-18 15:35:50|59.55|59.25|59.57|59.27|59.59|59.29|59.55|59.25|19
1721316960000|2024-07-18 15:36:00|59.58|59.28|59.6|59.3|59.6|59.3|59.55|59.25|16
1721316970000|2024-07-18 15:36:10|59.59|59.29|59.67|59.37|59.68|59.38|59.58|59.28|16
1721316980000|2024-07-18 15:36:20|59.68|59.38|59.67|59.37|59.68|59.38|59.63|59.33|20
1721316990000|2024-07-18 15:36:30|59.66|59.36|59.62|59.32|59.66|59.36|59.62|59.32|19
1721317000000|2024-07-18 15:36:40|59.63|59.33|59.63|59.33|59.65|59.35|59.61|59.31|13
1721317010000|2024-07-18 15:36:50|59.64|59.34|59.63|59.33|59.64|59.34|59.6|59.3|17
1721317020000|2024-07-18 15:37:00|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|4
1721317030000|2024-07-18 15:37:10|59.62|59.32|59.63|59.33|59.63|59.33|59.57|59.27|20
1721317040000|2024-07-18 15:37:20|59.64|59.34|59.69|59.39|59.69|59.39|59.64|59.34|20
1721317050000|2024-07-18 15:37:30|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|21
1721317060000|2024-07-18 15:37:40|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|11
1721317070000|2024-07-18 15:37:50|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|11
1721317080000|2024-07-18 15:38:00|59.67|59.37|59.71|59.41|59.72|59.42|59.66|59.36|20
1721317090000|2024-07-18 15:38:10|59.72|59.42|59.66|59.36|59.73|59.43|59.66|59.36|20
1721317100000|2024-07-18 15:38:20|59.67|59.37|59.69|59.39|59.69|59.39|59.66|59.36|9
1721317110000|2024-07-18 15:38:30|59.67|59.37|59.74|59.44|59.74|59.44|59.67|59.37|12
1721317120000|2024-07-18 15:38:40|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|16
1721317130000|2024-07-18 15:38:50|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|11
1721317140000|2024-07-18 15:39:00|59.75|59.45|59.75|59.45|59.75|59.45|59.7|59.4|15
1721317150000|2024-07-18 15:39:10|59.74|59.44|59.78|59.48|59.78|59.48|59.74|59.44|19
1721317160000|2024-07-18 15:39:20|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|12
1721317170000|2024-07-18 15:39:30|59.79|59.49|59.77|59.47|59.79|59.49|59.76|59.46|15
1721317180000|2024-07-18 15:39:40|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|17
1721317190000|2024-07-18 15:39:50|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|13
1721317200000|2024-07-18 15:40:00|59.78|59.48|59.71|59.41|59.78|59.48|59.7|59.4|17
1721317210000|2024-07-18 15:40:10|59.7|59.4|59.71|59.41|59.71|59.41|59.68|59.38|12
1721317220000|2024-07-18 15:40:20|59.7|59.4|59.68|59.38|59.72|59.42|59.68|59.38|19
1721317230000|2024-07-18 15:40:30|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|14
1721317240000|2024-07-18 15:40:40|59.67|59.37|59.64|59.34|59.68|59.38|59.64|59.34|10
1721317250000|2024-07-18 15:40:50|59.62|59.32|59.65|59.35|59.65|59.35|59.6|59.3|9
1721317260000|2024-07-18 15:41:00|59.64|59.34|59.6|59.3|59.65|59.35|59.6|59.3|9
1721317270000|2024-07-18 15:41:10|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721317290000|2024-07-18 15:41:30|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721317300000|2024-07-18 15:41:40|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721317310000|2024-07-18 15:41:50|59.59|59.29|59.64|59.34|59.64|59.34|59.59|59.29|14
1721317320000|2024-07-18 15:42:00|59.65|59.35|59.65|59.35|59.67|59.37|59.64|59.34|12
1721317330000|2024-07-18 15:42:10|59.64|59.34|59.58|59.28|59.64|59.34|59.58|59.28|10
1721317340000|2024-07-18 15:42:20|59.59|59.29|59.57|59.27|59.59|59.29|59.56|59.26|9
1721317350000|2024-07-18 15:42:30|59.58|59.28|59.61|59.31|59.63|59.33|59.58|59.28|10
1721317360000|2024-07-18 15:42:40|59.6|59.3|59.64|59.34|59.65|59.35|59.6|59.3|7
1721317370000|2024-07-18 15:42:50|59.65|59.35|59.67|59.37|59.68|59.38|59.64|59.34|7
1721317380000|2024-07-18 15:43:00|59.68|59.38|59.68|59.38|59.7|59.4|59.66|59.36|18
1721317390000|2024-07-18 15:43:10|59.66|59.36|59.67|59.37|59.69|59.39|59.66|59.36|17
1721317400000|2024-07-18 15:43:20|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|14
1721317410000|2024-07-18 15:43:30|59.66|59.36|59.65|59.35|59.68|59.38|59.64|59.34|14
1721317420000|2024-07-18 15:43:40|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1721317430000|2024-07-18 15:43:50|59.63|59.33|59.59|59.29|59.63|59.33|59.58|59.28|11
1721317440000|2024-07-18 15:44:00|59.58|59.28|59.65|59.35|59.65|59.35|59.58|59.28|11
1721317450000|2024-07-18 15:44:10|59.64|59.34|59.59|59.29|59.64|59.34|59.58|59.28|8
1721317460000|2024-07-18 15:44:20|59.58|59.28|59.58|59.28|59.6|59.3|59.57|59.27|17
1721317470000|2024-07-18 15:44:30|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1721317480000|2024-07-18 15:44:40|59.57|59.27|59.58|59.28|59.6|59.3|59.57|59.27|12
1721317500000|2024-07-18 15:45:00|59.6|59.3|59.62|59.32|59.62|59.32|59.59|59.29|11
1721317510000|2024-07-18 15:45:10|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|5
1721317520000|2024-07-18 15:45:20|59.62|59.32|59.64|59.34|59.64|59.34|59.62|59.32|7
1721317530000|2024-07-18 15:45:30|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|3
1721317540000|2024-07-18 15:45:40|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721317550000|2024-07-18 15:45:50|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721317560000|2024-07-18 15:46:00|59.64|59.34|59.61|59.31|59.64|59.34|59.6|59.3|6
1721317570000|2024-07-18 15:46:10|59.62|59.32|59.64|59.34|59.64|59.34|59.62|59.32|9
1721317580000|2024-07-18 15:46:20|59.63|59.33|59.66|59.36|59.66|59.36|59.63|59.33|10
1721317590000|2024-07-18 15:46:30|59.65|59.35|59.62|59.32|59.67|59.37|59.62|59.32|13
1721317600000|2024-07-18 15:46:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721317610000|2024-07-18 15:46:50|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721317620000|2024-07-18 15:47:00|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|10
1721317630000|2024-07-18 15:47:10|59.64|59.34|59.63|59.33|59.64|59.34|59.61|59.31|13
1721317640000|2024-07-18 15:47:20|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721317650000|2024-07-18 15:47:30|59.61|59.31|59.57|59.27|59.62|59.32|59.57|59.27|6
1721317660000|2024-07-18 15:47:40|59.56|59.26|59.55|59.25|59.57|59.27|59.54|59.24|8
1721317670000|2024-07-18 15:47:50|59.56|59.26|59.56|59.26|59.57|59.27|59.54|59.24|7
1721317680000|2024-07-18 15:48:00|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|3
1721317690000|2024-07-18 15:48:10|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|7
1721317700000|2024-07-18 15:48:20|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|12
1721317710000|2024-07-18 15:48:30|59.55|59.25|59.59|59.29|59.6|59.3|59.54|59.24|20
1721317720000|2024-07-18 15:48:40|59.58|59.28|59.57|59.27|59.58|59.28|59.55|59.25|18
1721317730000|2024-07-18 15:48:50|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|11
1721317740000|2024-07-18 15:49:00|59.59|59.29|59.61|59.31|59.62|59.32|59.59|59.29|16
1721317750000|2024-07-18 15:49:10|59.59|59.29|59.59|59.29|59.61|59.31|59.58|59.28|11
1721317760000|2024-07-18 15:49:20|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|7
1721317770000|2024-07-18 15:49:30|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|8
1721317780000|2024-07-18 15:49:40|59.57|59.27|59.6|59.3|59.61|59.31|59.57|59.27|15
1721317790000|2024-07-18 15:49:50|59.62|59.32|59.52|59.22|59.62|59.32|59.52|59.22|18
1721317800000|2024-07-18 15:50:00|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|3
1721317810000|2024-07-18 15:50:10|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1721317820000|2024-07-18 15:50:20|59.52|59.22|59.51|59.21|59.52|59.22|59.49|59.19|4
1721317830000|2024-07-18 15:50:30|59.5|59.2|59.51|59.21|59.51|59.21|59.48|59.18|6
1721317840000|2024-07-18 15:50:40|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|6
1721317850000|2024-07-18 15:50:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721317860000|2024-07-18 15:51:00|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|6
1721317870000|2024-07-18 15:51:10|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|14
1721317880000|2024-07-18 15:51:20|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|8
1721317890000|2024-07-18 15:51:30|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|12
1721317900000|2024-07-18 15:51:40|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|6
1721317910000|2024-07-18 15:51:50|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721317920000|2024-07-18 15:52:00|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|4
1721317930000|2024-07-18 15:52:10|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721317940000|2024-07-18 15:52:20|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|4
1721317950000|2024-07-18 15:52:30|59.54|59.24|59.53|59.23|59.56|59.26|59.53|59.23|12
1721317960000|2024-07-18 15:52:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|8
1721317970000|2024-07-18 15:52:50|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|8
1721317980000|2024-07-18 15:53:00|59.52|59.22|59.5|59.2|59.52|59.22|59.44|59.14|13
1721317990000|2024-07-18 15:53:10|59.49|59.19|59.5|59.2|59.52|59.22|59.48|59.18|14
1721318000000|2024-07-18 15:53:20|59.48|59.18|59.48|59.18|59.49|59.19|59.45|59.15|13
1721318010000|2024-07-18 15:53:30|59.5|59.2|59.5|59.2|59.52|59.22|59.46|59.16|22
1721318020000|2024-07-18 15:53:40|59.49|59.19|59.48|59.18|59.51|59.21|59.48|59.18|15
1721318030000|2024-07-18 15:53:50|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|8
1721318040000|2024-07-18 15:54:00|59.49|59.19|59.51|59.21|59.52|59.22|59.49|59.19|9
1721318050000|2024-07-18 15:54:10|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|18
1721318060000|2024-07-18 15:54:20|59.49|59.19|59.5|59.2|59.52|59.22|59.47|59.17|14
1721318070000|2024-07-18 15:54:30|59.51|59.21|59.51|59.21|59.52|59.22|59.49|59.19|11
1721318080000|2024-07-18 15:54:40|59.5|59.2|59.52|59.22|59.53|59.23|59.5|59.2|6
1721318090000|2024-07-18 15:54:50|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|4
1721318100000|2024-07-18 15:55:00|59.53|59.23|59.52|59.22|59.54|59.24|59.52|59.22|14
1721318110000|2024-07-18 15:55:10|59.51|59.21|59.48|59.18|59.52|59.22|59.48|59.18|11
1721318120000|2024-07-18 15:55:20|59.49|59.19|59.51|59.21|59.52|59.22|59.47|59.17|15
1721318130000|2024-07-18 15:55:30|59.52|59.22|59.51|59.21|59.52|59.22|59.48|59.18|20
1721318140000|2024-07-18 15:55:40|59.52|59.22|59.5|59.2|59.52|59.22|59.49|59.19|11
1721318150000|2024-07-18 15:55:50|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|7
1721318160000|2024-07-18 15:56:00|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|4
1721318170000|2024-07-18 15:56:10|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|5
1721318180000|2024-07-18 15:56:20|59.49|59.19|59.51|59.21|59.52|59.22|59.49|59.19|16
1721318190000|2024-07-18 15:56:30|59.5|59.2|59.51|59.21|59.53|59.23|59.48|59.18|15
1721318200000|2024-07-18 15:56:40|59.49|59.19|59.46|59.16|59.52|59.22|59.46|59.16|19
1721318210000|2024-07-18 15:56:50|59.45|59.15|59.44|59.14|59.46|59.16|59.44|59.14|6
1721318220000|2024-07-18 15:57:00|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|9
1721318230000|2024-07-18 15:57:10|59.44|59.14|59.46|59.16|59.47|59.17|59.43|59.13|17
1721318240000|2024-07-18 15:57:20|59.45|59.15|59.48|59.18|59.5|59.2|59.44|59.14|13
1721318250000|2024-07-18 15:57:30|59.49|59.19|59.51|59.21|59.51|59.21|59.47|59.17|18
1721318260000|2024-07-18 15:57:40|59.5|59.2|59.48|59.18|59.51|59.21|59.47|59.17|18
1721318270000|2024-07-18 15:57:50|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|13
1721318280000|2024-07-18 15:58:00|59.46|59.16|59.45|59.15|59.48|59.18|59.45|59.15|14
1721318290000|2024-07-18 15:58:10|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|9
1721318300000|2024-07-18 15:58:20|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|13
1721318310000|2024-07-18 15:58:30|59.47|59.17|58.84|58.54|59.49|59.19|58.84|58.54|14
1721318320000|2024-07-18 15:58:40|58.83|58.53|58.86|58.56|58.86|58.56|58.71|58.41|32
1721318330000|2024-07-18 15:58:50|58.84|58.54|58.89|58.59|58.9|58.6|58.84|58.54|18
1721318340000|2024-07-18 15:59:00|58.9|58.6|58.73|58.43|58.91|58.61|58.73|58.43|23
1721318350000|2024-07-18 15:59:10|58.74|58.44|58.69|58.39|58.74|58.44|58.59|58.29|20
1721318360000|2024-07-18 15:59:20|58.68|58.38|58.75|58.45|58.75|58.45|58.65|58.35|24
1721318370000|2024-07-18 15:59:30|58.76|58.46|58.73|58.43|58.81|58.51|58.73|58.43|19
1721318380000|2024-07-18 15:59:40|58.7|58.4|58.65|58.35|58.7|58.4|58.62|58.32|22
1721318390000|2024-07-18 15:59:50|58.66|58.36|58.69|58.39|58.73|58.43|58.66|58.36|22
1721318400000|2024-07-18 16:00:00|58.68|58.38|58.64|58.34|58.69|58.39|58.63|58.33|18
1721318410000|2024-07-18 16:00:10|58.63|58.33|58.66|58.36|58.66|58.36|58.61|58.31|19
1721318420000|2024-07-18 16:00:20|58.65|58.35|58.67|58.37|58.69|58.39|58.65|58.35|26
1721318430000|2024-07-18 16:00:30|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|19
1721318440000|2024-07-18 16:00:40|58.63|58.33|58.62|58.32|58.65|58.35|58.61|58.31|12
1721318450000|2024-07-18 16:00:50|58.63|58.33|58.67|58.37|58.68|58.38|58.62|58.32|19
1721318460000|2024-07-18 16:01:00|58.68|58.38|58.75|58.45|58.78|58.48|58.68|58.38|24
1721318470000|2024-07-18 16:01:10|58.77|58.47|58.64|58.34|58.77|58.47|58.64|58.34|22
1721318480000|2024-07-18 16:01:20|58.63|58.33|58.64|58.34|58.67|58.37|58.62|58.32|15
1721318490000|2024-07-18 16:01:30|58.63|58.33|58.64|58.34|58.66|58.36|58.63|58.33|14
1721318500000|2024-07-18 16:01:40|58.65|58.35|58.7|58.4|58.7|58.4|58.62|58.32|17
1721318510000|2024-07-18 16:01:50|58.71|58.41|58.72|58.42|58.77|58.47|58.69|58.39|20
1721318520000|2024-07-18 16:02:00|58.69|58.39|58.66|58.36|58.69|58.39|58.6|58.3|21
1721318530000|2024-07-18 16:02:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|18
1721318540000|2024-07-18 16:02:20|58.64|58.34|58.52|58.22|58.64|58.34|58.52|58.22|13
1721318550000|2024-07-18 16:02:30|58.53|58.23|58.5|58.2|58.53|58.23|58.47|58.17|14
1721318560000|2024-07-18 16:02:40|58.49|58.19|58.35|58.05|58.49|58.19|58.35|58.05|14
1721318570000|2024-07-18 16:02:50|58.34|58.04|58.34|58.04|58.36|58.06|58.3|58|17
1721318580000|2024-07-18 16:03:00|58.35|58.05|58.16|57.86|58.36|58.06|58.16|57.86|23
1721318590000|2024-07-18 16:03:10|58.15|57.85|58.25|57.95|58.29|57.99|58.15|57.85|17
1721318600000|2024-07-18 16:03:20|58.23|57.93|58.21|57.91|58.24|57.94|58.16|57.86|16
1721318610000|2024-07-18 16:03:30|58.19|57.89|58.27|57.97|58.27|57.97|58.19|57.89|16
1721318620000|2024-07-18 16:03:40|58.28|57.98|58.31|58.01|58.33|58.03|58.27|57.97|14
1721318630000|2024-07-18 16:03:50|58.26|57.96|58.34|58.04|58.34|58.04|58.25|57.95|19
1721318640000|2024-07-18 16:04:00|58.33|58.03|58.36|58.06|58.4|58.1|58.33|58.03|20
1721318650000|2024-07-18 16:04:10|58.35|58.05|58.43|58.13|58.44|58.14|58.35|58.05|23
1721318660000|2024-07-18 16:04:20|58.42|58.12|58.31|58.01|58.42|58.12|58.27|57.97|25
1721318670000|2024-07-18 16:04:30|58.29|57.99|58.24|57.94|58.29|57.99|58.19|57.89|21
1721318680000|2024-07-18 16:04:40|58.23|57.93|58.26|57.96|58.26|57.96|58.2|57.9|17
1721318690000|2024-07-18 16:04:50|58.28|57.98|58.25|57.95|58.28|57.98|58.23|57.93|15
1721318700000|2024-07-18 16:05:00|58.24|57.94|58.36|58.06|58.37|58.07|58.24|57.94|26
1721318710000|2024-07-18 16:05:10|58.37|58.07|58.34|58.04|58.37|58.07|58.27|57.97|28
1721318720000|2024-07-18 16:05:20|58.35|58.05|58.24|57.94|58.35|58.05|58.24|57.94|24
1721318730000|2024-07-18 16:05:30|58.26|57.96|58.26|57.96|58.27|57.97|58.23|57.93|17
1721318740000|2024-07-18 16:05:40|58.27|57.97|58.35|58.05|58.35|58.05|58.27|57.97|13
1721318750000|2024-07-18 16:05:50|58.34|58.04|58.43|58.13|58.43|58.13|58.34|58.04|13
1721318760000|2024-07-18 16:06:00|58.44|58.14|58.49|58.19|58.52|58.22|58.44|58.14|15
1721318770000|2024-07-18 16:06:10|58.48|58.18|58.59|58.29|58.6|58.3|58.46|58.16|25
1721318780000|2024-07-18 16:06:20|58.57|58.27|58.54|58.24|58.61|58.31|58.54|58.24|23
1721318790000|2024-07-18 16:06:30|58.53|58.23|58.56|58.26|58.59|58.29|58.53|58.23|13
1721318800000|2024-07-18 16:06:40|58.57|58.27|58.55|58.25|58.58|58.28|58.54|58.24|13
1721318810000|2024-07-18 16:06:50|58.56|58.26|58.57|58.27|58.59|58.29|58.56|58.26|11
1721318820000|2024-07-18 16:07:00|58.58|58.28|58.63|58.33|58.64|58.34|58.57|58.27|15
1721318830000|2024-07-18 16:07:10|58.64|58.34|58.64|58.34|58.66|58.36|58.63|58.33|14
1721318840000|2024-07-18 16:07:20|58.65|58.35|58.68|58.38|58.72|58.42|58.64|58.34|21
1721318850000|2024-07-18 16:07:30|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|13
1721318860000|2024-07-18 16:07:40|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|16
1721318870000|2024-07-18 16:07:50|58.79|58.49|58.77|58.47|58.79|58.49|58.73|58.43|16
1721318880000|2024-07-18 16:08:00|58.76|58.46|58.78|58.48|58.82|58.52|58.75|58.45|25
1721318890000|2024-07-18 16:08:10|58.79|58.49|58.77|58.47|58.84|58.54|58.76|58.46|19
1721318900000|2024-07-18 16:08:20|58.78|58.48|58.73|58.43|58.79|58.49|58.73|58.43|14
1721318910000|2024-07-18 16:08:30|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721318920000|2024-07-18 16:08:40|58.74|58.44|58.74|58.44|58.76|58.46|58.74|58.44|5
1721318930000|2024-07-18 16:08:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|15
1721318940000|2024-07-18 16:09:00|58.75|58.45|58.81|58.51|58.84|58.54|58.74|58.44|21
1721318950000|2024-07-18 16:09:10|58.8|58.5|58.77|58.47|58.8|58.5|58.76|58.46|14
1721318960000|2024-07-18 16:09:20|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|12
1721318970000|2024-07-18 16:09:30|58.79|58.49|58.83|58.53|58.85|58.55|58.79|58.49|20
1721318980000|2024-07-18 16:09:40|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|18
1721318990000|2024-07-18 16:09:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|24
1721319000000|2024-07-18 16:10:00|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|14
1721319010000|2024-07-18 16:10:10|58.86|58.56|58.83|58.53|58.87|58.57|58.83|58.53|12
1721319020000|2024-07-18 16:10:20|58.84|58.54|58.79|58.49|58.86|58.56|58.78|58.48|18
1721319030000|2024-07-18 16:10:30|58.78|58.48|58.83|58.53|58.84|58.54|58.78|58.48|19
1721319040000|2024-07-18 16:10:40|58.84|58.54|58.85|58.55|58.85|58.55|58.82|58.52|12
1721319050000|2024-07-18 16:10:50|58.87|58.57|58.89|58.59|58.9|58.6|58.86|58.56|8
1721319060000|2024-07-18 16:11:00|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|19
1721319070000|2024-07-18 16:11:10|58.87|58.57|58.88|58.58|58.89|58.59|58.85|58.55|18
1721319080000|2024-07-18 16:11:20|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|9
1721319090000|2024-07-18 16:11:30|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721319100000|2024-07-18 16:11:40|58.88|58.58|58.88|58.58|58.9|58.6|58.87|58.57|13
1721319110000|2024-07-18 16:11:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1721319120000|2024-07-18 16:12:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|14
1721319130000|2024-07-18 16:12:10|58.89|58.59|58.88|58.58|58.9|58.6|58.87|58.57|12
1721319140000|2024-07-18 16:12:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|8
1721319150000|2024-07-18 16:12:30|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|14
1721319160000|2024-07-18 16:12:40|58.88|58.58|58.85|58.55|58.89|58.59|58.84|58.54|17
1721319170000|2024-07-18 16:12:50|58.84|58.54|58.82|58.52|58.85|58.55|58.82|58.52|5
1721319180000|2024-07-18 16:13:00|58.81|58.51|58.83|58.53|58.83|58.53|58.77|58.47|15
1721319190000|2024-07-18 16:13:10|58.84|58.54|58.82|58.52|58.84|58.54|58.8|58.5|12
1721319200000|2024-07-18 16:13:20|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|6
1721319210000|2024-07-18 16:13:30|58.85|58.55|58.85|58.55|58.85|58.55|58.83|58.53|9
1721319220000|2024-07-18 16:13:40|58.84|58.54|58.85|58.55|58.87|58.57|58.84|58.54|12
1721319230000|2024-07-18 16:13:50|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|10
1721319240000|2024-07-18 16:14:00|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1721319250000|2024-07-18 16:14:10|58.84|58.54|58.85|58.55|58.88|58.58|58.84|58.54|24
1721319260000|2024-07-18 16:14:20|58.86|58.56|58.84|58.54|58.86|58.56|58.83|58.53|5
1721319270000|2024-07-18 16:14:30|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|4
1721319280000|2024-07-18 16:14:40|58.85|58.55|58.87|58.57|58.89|58.59|58.84|58.54|14
1721319290000|2024-07-18 16:14:50|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|14
1721319300000|2024-07-18 16:15:00|58.87|58.57|58.85|58.55|58.88|58.58|58.84|58.54|14
1721319310000|2024-07-18 16:15:10|58.83|58.53|58.79|58.49|58.83|58.53|58.79|58.49|9
1721319320000|2024-07-18 16:15:20|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|6
1721319330000|2024-07-18 16:15:30|58.78|58.48|58.78|58.48|58.82|58.52|58.78|58.48|12
1721319340000|2024-07-18 16:15:40|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|10
1721319350000|2024-07-18 16:15:50|58.76|58.46|58.79|58.49|58.81|58.51|58.76|58.46|10
1721319360000|2024-07-18 16:16:00|58.77|58.47|58.76|58.46|58.8|58.5|58.76|58.46|10
1721319370000|2024-07-18 16:16:10|58.77|58.47|58.77|58.47|58.78|58.48|58.74|58.44|13
1721319380000|2024-07-18 16:16:20|58.76|58.46|58.75|58.45|58.77|58.47|58.74|58.44|10
1721319390000|2024-07-18 16:16:30|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|10
1721319400000|2024-07-18 16:16:40|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|9
1721319410000|2024-07-18 16:16:50|58.76|58.46|58.74|58.44|58.76|58.46|58.73|58.43|11
1721319420000|2024-07-18 16:17:00|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|9
1721319430000|2024-07-18 16:17:10|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|18
1721319440000|2024-07-18 16:17:20|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|19
1721319450000|2024-07-18 16:17:30|58.75|58.45|58.79|58.49|58.79|58.49|58.74|58.44|17
1721319460000|2024-07-18 16:17:40|58.8|58.5|58.81|58.51|58.83|58.53|58.78|58.48|14
1721319470000|2024-07-18 16:17:50|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|12
1721319480000|2024-07-18 16:18:00|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|19
1721319490000|2024-07-18 16:18:10|58.84|58.54|58.83|58.53|58.84|58.54|58.81|58.51|5
1721319500000|2024-07-18 16:18:20|58.85|58.55|58.82|58.52|58.86|58.56|58.82|58.52|14
1721319510000|2024-07-18 16:18:30|58.81|58.51|58.77|58.47|58.82|58.52|58.75|58.45|18
1721319520000|2024-07-18 16:18:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|7
1721319530000|2024-07-18 16:18:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1721319540000|2024-07-18 16:19:00|58.74|58.44|58.8|58.5|58.8|58.5|58.74|58.44|9
1721319550000|2024-07-18 16:19:10|58.79|58.49|58.83|58.53|58.83|58.53|58.77|58.47|17
1721319560000|2024-07-18 16:19:20|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|15
1721319570000|2024-07-18 16:19:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|14
1721319580000|2024-07-18 16:19:40|58.82|58.52|58.82|58.52|58.84|58.54|58.82|58.52|6
1721319590000|2024-07-18 16:19:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|13
1721319600000|2024-07-18 16:20:00|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|16
1721319610000|2024-07-18 16:20:10|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|5
1721319620000|2024-07-18 16:20:20|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|15
1721319630000|2024-07-18 16:20:30|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|13
1721319640000|2024-07-18 16:20:40|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|7
1721319650000|2024-07-18 16:20:50|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|7
1721319660000|2024-07-18 16:21:00|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|9
1721319670000|2024-07-18 16:21:10|58.77|58.47|58.81|58.51|58.81|58.51|58.75|58.45|17
1721319680000|2024-07-18 16:21:20|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|8
1721319690000|2024-07-18 16:21:30|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721319700000|2024-07-18 16:21:40|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|8
1721319710000|2024-07-18 16:21:50|58.78|58.48|58.81|58.51|58.81|58.51|58.78|58.48|8
1721319720000|2024-07-18 16:22:00|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|13
1721319730000|2024-07-18 16:22:10|58.81|58.51|58.79|58.49|58.81|58.51|58.77|58.47|8
1721319740000|2024-07-18 16:22:20|58.78|58.48|58.81|58.51|58.81|58.51|58.77|58.47|17
1721319750000|2024-07-18 16:22:30|58.79|58.49|58.82|58.52|58.83|58.53|58.79|58.49|12
1721319760000|2024-07-18 16:22:40|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|18
1721319770000|2024-07-18 16:22:50|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|7
1721319780000|2024-07-18 16:23:00|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|4
1721319810000|2024-07-18 16:23:30|58.8|58.5|58.81|58.51|58.83|58.53|58.8|58.5|21
1721319820000|2024-07-18 16:23:40|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|14
1721319830000|2024-07-18 16:23:50|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|14
1721319840000|2024-07-18 16:24:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|12
1721319850000|2024-07-18 16:24:10|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|10
1721319860000|2024-07-18 16:24:20|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|7
1721319870000|2024-07-18 16:24:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721319880000|2024-07-18 16:24:40|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|9
1721319890000|2024-07-18 16:24:50|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|13
1721319900000|2024-07-18 16:25:00|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|14
1721319910000|2024-07-18 16:25:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|11
1721319920000|2024-07-18 16:25:20|58.77|58.47|58.73|58.43|58.78|58.48|58.73|58.43|13
1721319930000|2024-07-18 16:25:30|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721319940000|2024-07-18 16:25:40|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|19
1721319950000|2024-07-18 16:25:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1721319960000|2024-07-18 16:26:00|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1721319970000|2024-07-18 16:26:10|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|9
1721319980000|2024-07-18 16:26:20|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|14
1721319990000|2024-07-18 16:26:30|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|7
1721320000000|2024-07-18 16:26:40|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|5
1721320010000|2024-07-18 16:26:50|58.58|58.28|58.6|58.3|58.6|58.3|58.56|58.26|11
1721320020000|2024-07-18 16:27:00|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1721320030000|2024-07-18 16:27:10|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|10
1721320040000|2024-07-18 16:27:20|58.66|58.36|58.68|58.38|58.69|58.39|58.63|58.33|20
1721320050000|2024-07-18 16:27:30|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|13
1721320060000|2024-07-18 16:27:40|58.68|58.38|58.71|58.41|58.71|58.41|58.66|58.36|14
1721320070000|2024-07-18 16:27:50|58.72|58.42|58.73|58.43|58.73|58.43|58.7|58.4|20
1721320080000|2024-07-18 16:28:00|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|15
1721320090000|2024-07-18 16:28:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|20
1721320100000|2024-07-18 16:28:20|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|9
1721320110000|2024-07-18 16:28:30|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|10
1721320120000|2024-07-18 16:28:40|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|10
1721320130000|2024-07-18 16:28:50|58.71|58.41|58.69|58.39|58.72|58.42|58.66|58.36|6
1721320140000|2024-07-18 16:29:00|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|13
1721320150000|2024-07-18 16:29:10|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|13
1721320160000|2024-07-18 16:29:20|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|16
1721320170000|2024-07-18 16:29:30|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|9
1721320180000|2024-07-18 16:29:40|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|15
1721320190000|2024-07-18 16:29:50|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|19
1721320200000|2024-07-18 16:30:00|58.72|58.42|58.71|58.41|58.74|58.44|58.71|58.41|8
1721320210000|2024-07-18 16:30:10|58.72|58.42|58.67|58.37|58.72|58.42|58.67|58.37|8
1721320220000|2024-07-18 16:30:20|58.66|58.36|58.62|58.32|58.67|58.37|58.62|58.32|16
1721320230000|2024-07-18 16:30:30|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|7
1721320240000|2024-07-18 16:30:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|7
1721320250000|2024-07-18 16:30:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1721320260000|2024-07-18 16:31:00|58.63|58.33|58.63|58.33|58.66|58.36|58.63|58.33|9
1721320270000|2024-07-18 16:31:10|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1721320280000|2024-07-18 16:31:20|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|3
1721320290000|2024-07-18 16:31:30|58.59|58.29|58.62|58.32|58.63|58.33|58.58|58.28|8
1721320300000|2024-07-18 16:31:40|58.63|58.33|58.65|58.35|58.66|58.36|58.62|58.32|17
1721320310000|2024-07-18 16:31:50|58.64|58.34|58.7|58.4|58.7|58.4|58.64|58.34|22
1721320320000|2024-07-18 16:32:00|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|11
1721320330000|2024-07-18 16:32:10|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|20
1721320340000|2024-07-18 16:32:20|58.73|58.43|58.75|58.45|58.75|58.45|58.72|58.42|16
1721320350000|2024-07-18 16:32:30|58.76|58.46|58.8|58.5|58.81|58.51|58.74|58.44|20
1721320360000|2024-07-18 16:32:40|58.81|58.51|58.81|58.51|58.81|58.51|58.79|58.49|9
1721320370000|2024-07-18 16:32:50|58.82|58.52|58.83|58.53|58.84|58.54|58.81|58.51|17
1721320380000|2024-07-18 16:33:00|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|24
1721320390000|2024-07-18 16:33:10|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|4
1721320400000|2024-07-18 16:33:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|8
1721320410000|2024-07-18 16:33:30|58.82|58.52|58.81|58.51|58.85|58.55|58.81|58.51|16
1721320430000|2024-07-18 16:33:50|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|16
1721320440000|2024-07-18 16:34:00|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|15
1721320450000|2024-07-18 16:34:10|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|10
1721320460000|2024-07-18 16:34:20|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|16
1721320470000|2024-07-18 16:34:30|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|11
1721320480000|2024-07-18 16:34:40|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|8
1721320490000|2024-07-18 16:34:50|58.86|58.56|58.83|58.53|58.86|58.56|58.83|58.53|13
1721320500000|2024-07-18 16:35:00|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721320510000|2024-07-18 16:35:10|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721320520000|2024-07-18 16:35:20|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|8
1721320530000|2024-07-18 16:35:30|58.81|58.51|58.75|58.45|58.81|58.51|58.75|58.45|10
1721320540000|2024-07-18 16:35:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|10
1721320550000|2024-07-18 16:35:50|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|18
1721320560000|2024-07-18 16:36:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|8
1721320570000|2024-07-18 16:36:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|16
1721320580000|2024-07-18 16:36:20|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|16
1721320590000|2024-07-18 16:36:30|58.75|58.45|58.76|58.46|58.8|58.5|58.75|58.45|13
1721320600000|2024-07-18 16:36:40|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|10
1721320610000|2024-07-18 16:36:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|19
1721320620000|2024-07-18 16:37:00|58.76|58.46|58.8|58.5|58.8|58.5|58.76|58.46|15
1721320630000|2024-07-18 16:37:10|58.81|58.51|58.8|58.5|58.82|58.52|58.79|58.49|19
1721320640000|2024-07-18 16:37:20|58.79|58.49|58.8|58.5|58.82|58.52|58.79|58.49|17
1721320650000|2024-07-18 16:37:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|13
1721320660000|2024-07-18 16:37:40|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|14
1721320670000|2024-07-18 16:37:50|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|15
1721320680000|2024-07-18 16:38:00|58.82|58.52|58.86|58.56|58.86|58.56|58.81|58.51|19
1721320690000|2024-07-18 16:38:10|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|12
1721320700000|2024-07-18 16:38:20|58.87|58.57|58.86|58.56|58.92|58.62|58.86|58.56|12
1721320710000|2024-07-18 16:38:30|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|3
1721320720000|2024-07-18 16:38:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721320730000|2024-07-18 16:38:50|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|8
1721320740000|2024-07-18 16:39:00|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|13
1721320750000|2024-07-18 16:39:10|58.94|58.64|58.92|58.62|58.95|58.65|58.91|58.61|13
1721320760000|2024-07-18 16:39:20|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|9
1721320770000|2024-07-18 16:39:30|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|5
1721320780000|2024-07-18 16:39:40|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|14
1721320790000|2024-07-18 16:39:50|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|14
1721320800000|2024-07-18 16:40:00|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|5
1721320810000|2024-07-18 16:40:10|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|7
1721320820000|2024-07-18 16:40:20|58.89|58.59|58.89|58.59|58.89|58.59|58.86|58.56|6
1721320830000|2024-07-18 16:40:30|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|15
1721320840000|2024-07-18 16:40:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721320850000|2024-07-18 16:40:50|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721320860000|2024-07-18 16:41:00|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|12
1721320870000|2024-07-18 16:41:10|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|5
1721320880000|2024-07-18 16:41:20|58.93|58.63|58.92|58.62|58.94|58.64|58.92|58.62|12
1721320890000|2024-07-18 16:41:30|58.93|58.63|58.92|58.62|58.93|58.63|58.91|58.61|8
1721320900000|2024-07-18 16:41:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|16
1721320910000|2024-07-18 16:41:50|58.91|58.61|58.94|58.64|58.95|58.65|58.91|58.61|17
1721320920000|2024-07-18 16:42:00|58.93|58.63|58.94|58.64|58.96|58.66|58.93|58.63|16
1721320930000|2024-07-18 16:42:10|58.95|58.65|58.94|58.64|58.97|58.67|58.94|58.64|13
1721320940000|2024-07-18 16:42:20|58.95|58.65|58.92|58.62|58.96|58.66|58.92|58.62|17
1721320950000|2024-07-18 16:42:30|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|14
1721320960000|2024-07-18 16:42:40|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|10
1721320970000|2024-07-18 16:42:50|58.93|58.63|58.94|58.64|58.94|58.64|58.92|58.62|10
1721320980000|2024-07-18 16:43:00|58.93|58.63|58.96|58.66|58.96|58.66|58.92|58.62|21
1721320990000|2024-07-18 16:43:10|58.95|58.65|58.99|58.69|59.01|58.71|58.95|58.65|11
1721321000000|2024-07-18 16:43:20|59|58.7|59.04|58.74|59.05|58.75|58.99|58.69|19
1721321010000|2024-07-18 16:43:30|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|12
1721321020000|2024-07-18 16:43:40|58.96|58.66|58.94|58.64|58.96|58.66|58.93|58.63|7
1721321040000|2024-07-18 16:44:00|58.93|58.63|58.92|58.62|58.94|58.64|58.91|58.61|8
1721321050000|2024-07-18 16:44:10|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|7
1721321060000|2024-07-18 16:44:20|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|6
1721321070000|2024-07-18 16:44:30|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|7
1721321080000|2024-07-18 16:44:40|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721321090000|2024-07-18 16:44:50|58.92|58.62|58.95|58.65|59|58.7|58.92|58.62|18
1721321100000|2024-07-18 16:45:00|58.96|58.66|58.95|58.65|58.99|58.69|58.94|58.64|21
1721321110000|2024-07-18 16:45:10|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|22
1721321120000|2024-07-18 16:45:20|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|17
1721321130000|2024-07-18 16:45:30|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|9
1721321140000|2024-07-18 16:45:40|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|7
1721321150000|2024-07-18 16:45:50|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|8
1721321160000|2024-07-18 16:46:00|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|12
1721321170000|2024-07-18 16:46:10|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|9
1721321180000|2024-07-18 16:46:20|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721321190000|2024-07-18 16:46:30|58.94|58.64|58.96|58.66|58.98|58.68|58.94|58.64|13
1721321200000|2024-07-18 16:46:40|58.97|58.67|58.96|58.66|58.97|58.67|58.94|58.64|18
1721321210000|2024-07-18 16:46:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|8
1721321220000|2024-07-18 16:47:00|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|7
1721321230000|2024-07-18 16:47:10|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|19
1721321240000|2024-07-18 16:47:20|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1721321250000|2024-07-18 16:47:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|5
1721321260000|2024-07-18 16:47:40|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|15
1721321270000|2024-07-18 16:47:50|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|8
1721321320000|2024-07-18 16:48:40|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1721321330000|2024-07-18 16:48:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1721321340000|2024-07-18 16:49:00|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721321350000|2024-07-18 16:49:10|58.95|58.65|58.95|58.65|58.97|58.67|58.95|58.65|13
1721321360000|2024-07-18 16:49:20|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721321370000|2024-07-18 16:49:30|58.92|58.62|58.86|58.56|58.93|58.63|58.86|58.56|7
1721321380000|2024-07-18 16:49:40|58.87|58.57|58.9|58.6|58.91|58.61|58.86|58.56|9
1721321390000|2024-07-18 16:49:50|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|3
1721321400000|2024-07-18 16:50:00|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|7
1721321410000|2024-07-18 16:50:10|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|2
1721321420000|2024-07-18 16:50:20|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|8
1721321430000|2024-07-18 16:50:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721321440000|2024-07-18 16:50:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721321450000|2024-07-18 16:50:50|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|7
1721321460000|2024-07-18 16:51:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721321470000|2024-07-18 16:51:10|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1721321480000|2024-07-18 16:51:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721321510000|2024-07-18 16:51:50|58.9|58.6|58.88|58.58|58.9|58.6|58.87|58.57|4
1721321520000|2024-07-18 16:52:00|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|7
1721321530000|2024-07-18 16:52:10|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721321540000|2024-07-18 16:52:20|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|4
1721321550000|2024-07-18 16:52:30|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721321560000|2024-07-18 16:52:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721321570000|2024-07-18 16:52:50|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|5
1721321580000|2024-07-18 16:53:00|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|12
1721321590000|2024-07-18 16:53:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721321600000|2024-07-18 16:53:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|12
1721321610000|2024-07-18 16:53:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|8
1721321620000|2024-07-18 16:53:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721321630000|2024-07-18 16:53:50|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721321640000|2024-07-18 16:54:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721321660000|2024-07-18 16:54:20|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|4
1721321670000|2024-07-18 16:54:30|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|5
1721321680000|2024-07-18 16:54:40|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|6
1721321690000|2024-07-18 16:54:50|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|7
1721321700000|2024-07-18 16:55:00|58.94|58.64|58.97|58.67|59|58.7|58.93|58.63|14
1721321710000|2024-07-18 16:55:10|58.98|58.68|58.94|58.64|58.98|58.68|58.94|58.64|5
1721321720000|2024-07-18 16:55:20|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721321730000|2024-07-18 16:55:30|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721321760000|2024-07-18 16:56:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721321770000|2024-07-18 16:56:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|4
1721321780000|2024-07-18 16:56:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|6
1721321790000|2024-07-18 16:56:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|15
1721321800000|2024-07-18 16:56:40|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1721321810000|2024-07-18 16:56:50|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|5
1721321820000|2024-07-18 16:57:00|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|3
1721321830000|2024-07-18 16:57:10|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|9
1721321840000|2024-07-18 16:57:20|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|5
1721321850000|2024-07-18 16:57:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|13
1721321860000|2024-07-18 16:57:40|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|11
1721321870000|2024-07-18 16:57:50|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|15
1721321880000|2024-07-18 16:58:00|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|8
1721321890000|2024-07-18 16:58:10|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|7
1721321900000|2024-07-18 16:58:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721321920000|2024-07-18 16:58:40|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|8
1721321930000|2024-07-18 16:58:50|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1721321940000|2024-07-18 16:59:00|58.95|58.65|58.95|58.65|58.95|58.65|58.93|58.63|5
1721321960000|2024-07-18 16:59:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721321970000|2024-07-18 16:59:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|5
1721321980000|2024-07-18 16:59:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1721321990000|2024-07-18 16:59:50|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|6
1721322000000|2024-07-18 17:00:00|59|58.7|58.99|58.69|59.01|58.71|58.97|58.67|11
1721322010000|2024-07-18 17:00:10|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|7
1721322020000|2024-07-18 17:00:20|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721322030000|2024-07-18 17:00:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1721322040000|2024-07-18 17:00:40|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|5
1721322060000|2024-07-18 17:01:00|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1721322070000|2024-07-18 17:01:10|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|8
1721322080000|2024-07-18 17:01:20|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|10
1721322090000|2024-07-18 17:01:30|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721322100000|2024-07-18 17:01:40|58.96|58.66|58.96|58.66|58.99|58.69|58.96|58.66|15
1721322110000|2024-07-18 17:01:50|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1721322120000|2024-07-18 17:02:00|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1721322130000|2024-07-18 17:02:10|58.98|58.68|58.99|58.69|58.99|58.69|58.97|58.67|14
1721322140000|2024-07-18 17:02:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721322150000|2024-07-18 17:02:30|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|8
1721322160000|2024-07-18 17:02:40|59|58.7|59.02|58.72|59.03|58.73|59|58.7|7
1721322170000|2024-07-18 17:02:50|59.01|58.71|59.04|58.74|59.04|58.74|59.01|58.71|12
1721322180000|2024-07-18 17:03:00|59.03|58.73|59.03|58.73|59.04|58.74|59.02|58.72|18
1721322190000|2024-07-18 17:03:10|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|6
1721322200000|2024-07-18 17:03:20|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721322210000|2024-07-18 17:03:30|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|2
1721322220000|2024-07-18 17:03:40|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721322230000|2024-07-18 17:03:50|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|6
1721322240000|2024-07-18 17:04:00|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|7
1721322260000|2024-07-18 17:04:20|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|5
1721322270000|2024-07-18 17:04:30|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|9
1721322280000|2024-07-18 17:04:40|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|5
1721322290000|2024-07-18 17:04:50|58.96|58.66|58.92|58.62|58.96|58.66|58.92|58.62|6
1721322300000|2024-07-18 17:05:00|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1721322310000|2024-07-18 17:05:10|58.93|58.63|58.88|58.58|58.93|58.63|58.88|58.58|8
1721322320000|2024-07-18 17:05:20|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1721322330000|2024-07-18 17:05:30|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1721322340000|2024-07-18 17:05:40|58.83|58.53|58.86|58.56|58.87|58.57|58.83|58.53|14
1721322350000|2024-07-18 17:05:50|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|7
1721322360000|2024-07-18 17:06:00|58.88|58.58|58.93|58.63|58.93|58.63|58.87|58.57|15
1721322370000|2024-07-18 17:06:10|58.92|58.62|58.91|58.61|58.93|58.63|58.9|58.6|20
1721322380000|2024-07-18 17:06:20|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|3
1721322390000|2024-07-18 17:06:30|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|4
1721322400000|2024-07-18 17:06:40|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|3
1721322410000|2024-07-18 17:06:50|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|4
1721322420000|2024-07-18 17:07:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|3
1721322430000|2024-07-18 17:07:10|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721322440000|2024-07-18 17:07:20|58.81|58.51|58.81|58.51|58.81|58.51|58.78|58.48|9
1721322450000|2024-07-18 17:07:30|58.8|58.5|58.77|58.47|58.81|58.51|58.77|58.47|9
1721322460000|2024-07-18 17:07:40|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|7
1721322470000|2024-07-18 17:07:50|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|3
1721322480000|2024-07-18 17:08:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721322490000|2024-07-18 17:08:10|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1721322500000|2024-07-18 17:08:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721322510000|2024-07-18 17:08:30|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|7
1721322520000|2024-07-18 17:08:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|5
1721322530000|2024-07-18 17:08:50|58.71|58.41|58.66|58.36|58.71|58.41|58.66|58.36|7
1721322540000|2024-07-18 17:09:00|58.65|58.35|58.62|58.32|58.65|58.35|58.61|58.31|4
1721322550000|2024-07-18 17:09:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721322560000|2024-07-18 17:09:20|58.61|58.31|58.56|58.26|58.61|58.31|58.56|58.26|5
1721322570000|2024-07-18 17:09:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721322580000|2024-07-18 17:09:40|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1721322590000|2024-07-18 17:09:50|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|7
1721322600000|2024-07-18 17:10:00|58.55|58.25|58.57|58.27|58.58|58.28|58.54|58.24|16
1721322610000|2024-07-18 17:10:10|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|10
1721322620000|2024-07-18 17:10:20|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|9
1721322630000|2024-07-18 17:10:30|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|3
1721322640000|2024-07-18 17:10:40|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|5
1721322650000|2024-07-18 17:10:50|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|14
1721322660000|2024-07-18 17:11:00|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|12
1721322670000|2024-07-18 17:11:10|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|13
1721322680000|2024-07-18 17:11:20|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|13
1721322690000|2024-07-18 17:11:30|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|9
1721322700000|2024-07-18 17:11:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1721322710000|2024-07-18 17:11:50|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|8
1721322720000|2024-07-18 17:12:00|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|8
1721322730000|2024-07-18 17:12:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1721322740000|2024-07-18 17:12:20|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1721322750000|2024-07-18 17:12:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721322760000|2024-07-18 17:12:40|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|7
1721322770000|2024-07-18 17:12:50|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|9
1721322780000|2024-07-18 17:13:00|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|10
1721322790000|2024-07-18 17:13:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721322810000|2024-07-18 17:13:30|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|4
1721322820000|2024-07-18 17:13:40|58.68|58.38|58.71|58.41|58.71|58.41|58.67|58.37|17
1721322830000|2024-07-18 17:13:50|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|6
1721322840000|2024-07-18 17:14:00|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|5
1721322850000|2024-07-18 17:14:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721322860000|2024-07-18 17:14:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721322870000|2024-07-18 17:14:30|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|9
1721322880000|2024-07-18 17:14:40|58.78|58.48|58.77|58.47|58.8|58.5|58.77|58.47|10
1721322890000|2024-07-18 17:14:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|5
1721322900000|2024-07-18 17:15:00|58.74|58.44|58.68|58.38|58.74|58.44|58.68|58.38|6
1721322910000|2024-07-18 17:15:10|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|12
1721322920000|2024-07-18 17:15:20|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|5
1721322930000|2024-07-18 17:15:30|58.7|58.4|58.72|58.42|58.72|58.42|58.66|58.36|12
1721322940000|2024-07-18 17:15:40|58.71|58.41|58.69|58.39|58.72|58.42|58.69|58.39|7
1721322950000|2024-07-18 17:15:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721322970000|2024-07-18 17:16:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721322980000|2024-07-18 17:16:20|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1721322990000|2024-07-18 17:16:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|8
1721323000000|2024-07-18 17:16:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|6
1721323010000|2024-07-18 17:16:50|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|9
1721323020000|2024-07-18 17:17:00|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|13
1721323030000|2024-07-18 17:17:10|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1721323040000|2024-07-18 17:17:20|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721323050000|2024-07-18 17:17:30|58.73|58.43|58.74|58.44|58.76|58.46|58.73|58.43|19
1721323060000|2024-07-18 17:17:40|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|14
1721323070000|2024-07-18 17:17:50|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|5
1721323080000|2024-07-18 17:18:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721323090000|2024-07-18 17:18:10|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|2
1721323100000|2024-07-18 17:18:20|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|8
1721323110000|2024-07-18 17:18:30|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|4
1721323120000|2024-07-18 17:18:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721323130000|2024-07-18 17:18:50|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|6
1721323140000|2024-07-18 17:19:00|58.63|58.33|58.67|58.37|58.67|58.37|58.63|58.33|9
1721323150000|2024-07-18 17:19:10|58.68|58.38|58.67|58.37|58.72|58.42|58.66|58.36|15
1721323160000|2024-07-18 17:19:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1721323170000|2024-07-18 17:19:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|6
1721323180000|2024-07-18 17:19:40|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721323190000|2024-07-18 17:19:50|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1721323200000|2024-07-18 17:20:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721323210000|2024-07-18 17:20:10|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|10
1721323220000|2024-07-18 17:20:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721323230000|2024-07-18 17:20:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721323250000|2024-07-18 17:20:50|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1721323260000|2024-07-18 17:21:00|58.65|58.35|58.69|58.39|58.69|58.39|58.65|58.35|10
1721323270000|2024-07-18 17:21:10|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1721323280000|2024-07-18 17:21:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|11
1721323290000|2024-07-18 17:21:30|58.74|58.44|58.74|58.44|58.77|58.47|58.74|58.44|14
1721323300000|2024-07-18 17:21:40|58.75|58.45|58.72|58.42|58.76|58.46|58.72|58.42|12
1721323310000|2024-07-18 17:21:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721323320000|2024-07-18 17:22:00|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721323330000|2024-07-18 17:22:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721323340000|2024-07-18 17:22:20|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|13
1721323350000|2024-07-18 17:22:30|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|15
1721323360000|2024-07-18 17:22:40|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|5
1721323370000|2024-07-18 17:22:50|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|5
1721323380000|2024-07-18 17:23:00|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|6
1721323390000|2024-07-18 17:23:10|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721323400000|2024-07-18 17:23:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|7
1721323410000|2024-07-18 17:23:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|7
1721323420000|2024-07-18 17:23:40|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|10
1721323430000|2024-07-18 17:23:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721323440000|2024-07-18 17:24:00|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721323450000|2024-07-18 17:24:10|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|12
1721323460000|2024-07-18 17:24:20|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|6
1721323480000|2024-07-18 17:24:40|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|4
1721323490000|2024-07-18 17:24:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721323500000|2024-07-18 17:25:00|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|8
1721323510000|2024-07-18 17:25:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|12
1721323520000|2024-07-18 17:25:20|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|8
1721323530000|2024-07-18 17:25:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|14
1721323540000|2024-07-18 17:25:40|58.75|58.45|58.73|58.43|58.75|58.45|58.72|58.42|9
1721323550000|2024-07-18 17:25:50|58.74|58.44|58.73|58.43|58.75|58.45|58.72|58.42|12
1721323560000|2024-07-18 17:26:00|58.74|58.44|58.75|58.45|58.76|58.46|58.73|58.43|14
1721323570000|2024-07-18 17:26:10|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|14
1721323580000|2024-07-18 17:26:20|58.76|58.46|58.76|58.46|58.76|58.46|58.74|58.44|12
1721323590000|2024-07-18 17:26:30|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|17
1721323600000|2024-07-18 17:26:40|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|11
1721323610000|2024-07-18 17:26:50|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|14
1721323620000|2024-07-18 17:27:00|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|12
1721323630000|2024-07-18 17:27:10|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|11
1721323640000|2024-07-18 17:27:20|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|13
1721323650000|2024-07-18 17:27:30|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|8
1721323660000|2024-07-18 17:27:40|58.72|58.42|58.71|58.41|58.73|58.43|58.7|58.4|5
1721323670000|2024-07-18 17:27:50|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1721323690000|2024-07-18 17:28:10|58.71|58.41|58.67|58.37|58.71|58.41|58.67|58.37|5
1721323700000|2024-07-18 17:28:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|9
1721323710000|2024-07-18 17:28:30|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|12
1721323720000|2024-07-18 17:28:40|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|6
1721323730000|2024-07-18 17:28:50|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|6
1721323740000|2024-07-18 17:29:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721323750000|2024-07-18 17:29:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1721323760000|2024-07-18 17:29:20|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1721323770000|2024-07-18 17:29:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1721323780000|2024-07-18 17:29:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721323790000|2024-07-18 17:29:50|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|7
1721323800000|2024-07-18 17:30:00|58.69|58.39|58.72|58.42|58.72|58.42|58.68|58.38|11
1721323810000|2024-07-18 17:30:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|6
1721323820000|2024-07-18 17:30:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|4
1721323830000|2024-07-18 17:30:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|6
1721323840000|2024-07-18 17:30:40|58.72|58.42|58.71|58.41|58.73|58.43|58.67|58.37|11
1721323850000|2024-07-18 17:30:50|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|8
1721323860000|2024-07-18 17:31:00|58.68|58.38|58.72|58.42|58.72|58.42|58.67|58.37|13
1721323870000|2024-07-18 17:31:10|58.71|58.41|58.66|58.36|58.71|58.41|58.66|58.36|12
1721323880000|2024-07-18 17:31:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|7
1721323890000|2024-07-18 17:31:30|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1721323900000|2024-07-18 17:31:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721323910000|2024-07-18 17:31:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1721323920000|2024-07-18 17:32:00|58.65|58.35|58.71|58.41|58.71|58.41|58.65|58.35|7
1721323930000|2024-07-18 17:32:10|58.72|58.42|58.68|58.38|58.72|58.42|58.68|58.38|4
1721323940000|2024-07-18 17:32:20|58.69|58.39|58.72|58.42|58.72|58.42|58.68|58.38|8
1721323950000|2024-07-18 17:32:30|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|9
1721323960000|2024-07-18 17:32:40|58.74|58.44|58.73|58.43|58.74|58.44|58.72|58.42|16
1721323970000|2024-07-18 17:32:50|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|9
1721323980000|2024-07-18 17:33:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1721323990000|2024-07-18 17:33:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|6
1721324000000|2024-07-18 17:33:20|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|14
1721324010000|2024-07-18 17:33:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|8
1721324020000|2024-07-18 17:33:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1721324030000|2024-07-18 17:33:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|12
1721324040000|2024-07-18 17:34:00|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721324050000|2024-07-18 17:34:10|58.71|58.41|58.7|58.4|58.71|58.41|58.68|58.38|8
1721324060000|2024-07-18 17:34:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721324070000|2024-07-18 17:34:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721324080000|2024-07-18 17:34:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1721324090000|2024-07-18 17:34:50|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|10
1721324100000|2024-07-18 17:35:00|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721324110000|2024-07-18 17:35:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721324120000|2024-07-18 17:35:20|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|14
1721324130000|2024-07-18 17:35:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|8
1721324140000|2024-07-18 17:35:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721324150000|2024-07-18 17:35:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721324170000|2024-07-18 17:36:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721324180000|2024-07-18 17:36:20|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|10
1721324190000|2024-07-18 17:36:30|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|10
1721324200000|2024-07-18 17:36:40|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|5
1721324210000|2024-07-18 17:36:50|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|7
1721324220000|2024-07-18 17:37:00|58.62|58.32|58.62|58.32|58.64|58.34|58.62|58.32|11
1721324230000|2024-07-18 17:37:10|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|7
1721324240000|2024-07-18 17:37:20|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721324250000|2024-07-18 17:37:30|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|17
1721324260000|2024-07-18 17:37:40|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|13
1721324270000|2024-07-18 17:37:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|10
1721324280000|2024-07-18 17:38:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|15
1721324290000|2024-07-18 17:38:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|12
1721324300000|2024-07-18 17:38:20|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|4
1721324320000|2024-07-18 17:38:40|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|6
1721324330000|2024-07-18 17:38:50|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|7
1721324340000|2024-07-18 17:39:00|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|8
1721324350000|2024-07-18 17:39:10|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|7
1721324360000|2024-07-18 17:39:20|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1721324370000|2024-07-18 17:39:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721324380000|2024-07-18 17:39:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721324420000|2024-07-18 17:40:20|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721324430000|2024-07-18 17:40:30|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|9
1721324440000|2024-07-18 17:40:40|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|6
1721324450000|2024-07-18 17:40:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|5
1721324460000|2024-07-18 17:41:00|58.47|58.17|58.42|58.12|58.47|58.17|58.42|58.12|6
1721324470000|2024-07-18 17:41:10|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1721324480000|2024-07-18 17:41:20|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721324490000|2024-07-18 17:41:30|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721324500000|2024-07-18 17:41:40|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721324510000|2024-07-18 17:41:50|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721324520000|2024-07-18 17:42:00|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|6
1721324530000|2024-07-18 17:42:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1721324550000|2024-07-18 17:42:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1721324560000|2024-07-18 17:42:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721324570000|2024-07-18 17:42:50|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721324580000|2024-07-18 17:43:00|58.38|58.08|58.32|58.02|58.38|58.08|58.32|58.02|7
1721324590000|2024-07-18 17:43:10|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721324600000|2024-07-18 17:43:20|58.32|58.02|58.3|58|58.32|58.02|58.3|58|2
1721324610000|2024-07-18 17:43:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721324620000|2024-07-18 17:43:40|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1721324630000|2024-07-18 17:43:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721324640000|2024-07-18 17:44:00|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|4
1721324650000|2024-07-18 17:44:10|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|3
1721324660000|2024-07-18 17:44:20|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721324690000|2024-07-18 17:44:50|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721324700000|2024-07-18 17:45:00|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|7
1721324710000|2024-07-18 17:45:10|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721324720000|2024-07-18 17:45:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721324730000|2024-07-18 17:45:30|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|5
1721324740000|2024-07-18 17:45:40|58.3|58|58.28|57.98|58.32|58.02|58.28|57.98|7
1721324750000|2024-07-18 17:45:50|58.27|57.97|58.25|57.95|58.27|57.97|58.24|57.94|12
1721324760000|2024-07-18 17:46:00|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|4
1721324770000|2024-07-18 17:46:10|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|9
1721324780000|2024-07-18 17:46:20|58.25|57.95|58.22|57.92|58.26|57.96|58.22|57.92|17
1721324790000|2024-07-18 17:46:30|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|11
1721324800000|2024-07-18 17:46:40|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|14
1721324810000|2024-07-18 17:46:50|58.26|57.96|58.3|58|58.3|58|58.25|57.95|13
1721324830000|2024-07-18 17:47:10|58.31|58.01|58.28|57.98|58.32|58.02|58.27|57.97|13
1721324840000|2024-07-18 17:47:20|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|7
1721324850000|2024-07-18 17:47:30|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|8
1721324860000|2024-07-18 17:47:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721324870000|2024-07-18 17:47:50|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|7
1721324880000|2024-07-18 17:48:00|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|7
1721324890000|2024-07-18 17:48:10|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|7
1721324900000|2024-07-18 17:48:20|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|7
1721324910000|2024-07-18 17:48:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721324930000|2024-07-18 17:48:50|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721324940000|2024-07-18 17:49:00|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|10
1721324950000|2024-07-18 17:49:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1721324960000|2024-07-18 17:49:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1721324970000|2024-07-18 17:49:30|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1721324980000|2024-07-18 17:49:40|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1721324990000|2024-07-18 17:49:50|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|3
1721325000000|2024-07-18 17:50:00|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|2
1721325010000|2024-07-18 17:50:10|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721325050000|2024-07-18 17:50:50|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721325060000|2024-07-18 17:51:00|58.19|57.89|58.25|57.95|58.25|57.95|58.18|57.88|9
1721325070000|2024-07-18 17:51:10|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1721325080000|2024-07-18 17:51:20|58.23|57.93|58.21|57.91|58.24|57.94|58.21|57.91|5
1721325090000|2024-07-18 17:51:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721325100000|2024-07-18 17:51:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721325120000|2024-07-18 17:52:00|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1721325130000|2024-07-18 17:52:10|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|8
1721325140000|2024-07-18 17:52:20|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|10
1721325150000|2024-07-18 17:52:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721325160000|2024-07-18 17:52:40|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1721325170000|2024-07-18 17:52:50|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|11
1721325180000|2024-07-18 17:53:00|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|14
1721325190000|2024-07-18 17:53:10|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|3
1721325200000|2024-07-18 17:53:20|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|6
1721325210000|2024-07-18 17:53:30|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|8
1721325220000|2024-07-18 17:53:40|58.25|57.95|58.23|57.93|58.25|57.95|58.22|57.92|17
1721325230000|2024-07-18 17:53:50|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|11
1721325240000|2024-07-18 17:54:00|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721325250000|2024-07-18 17:54:10|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|9
1721325260000|2024-07-18 17:54:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|10
1721325270000|2024-07-18 17:54:30|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|10
1721325280000|2024-07-18 17:54:40|58.23|57.93|58.24|57.94|58.24|57.94|58.22|57.92|6
1721325290000|2024-07-18 17:54:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721325300000|2024-07-18 17:55:00|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|8
1721325320000|2024-07-18 17:55:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721325330000|2024-07-18 17:55:30|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|3
1721325340000|2024-07-18 17:55:40|58.19|57.89|58.2|57.9|58.2|57.9|58.17|57.87|6
1721325350000|2024-07-18 17:55:50|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|7
1721325360000|2024-07-18 17:56:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|17
1721325370000|2024-07-18 17:56:10|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|7
1721325380000|2024-07-18 17:56:20|58.19|57.89|58.2|57.9|58.2|57.9|58.17|57.87|6
1721325390000|2024-07-18 17:56:30|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|7
1721325400000|2024-07-18 17:56:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721325410000|2024-07-18 17:56:50|58.13|57.83|58.14|57.84|58.16|57.86|58.1|57.8|11
1721325420000|2024-07-18 17:57:00|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|3
1721325440000|2024-07-18 17:57:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721325450000|2024-07-18 17:57:30|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1721325460000|2024-07-18 17:57:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721325470000|2024-07-18 17:57:50|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721325480000|2024-07-18 17:58:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721325490000|2024-07-18 17:58:10|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|7
1721325500000|2024-07-18 17:58:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|3
1721325510000|2024-07-18 17:58:30|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1721325520000|2024-07-18 17:58:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|4
1721325530000|2024-07-18 17:58:50|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|8
1721325540000|2024-07-18 17:59:00|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|4
1721325550000|2024-07-18 17:59:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|6
1721325560000|2024-07-18 17:59:20|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|6
1721325570000|2024-07-18 17:59:30|58.14|57.84|58.14|57.84|58.16|57.86|58.14|57.84|9
1721325580000|2024-07-18 17:59:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721325590000|2024-07-18 17:59:50|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1721325600000|2024-07-18 18:00:00|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1721325610000|2024-07-18 18:00:10|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721325620000|2024-07-18 18:00:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|4
1721325630000|2024-07-18 18:00:30|58.14|57.84|58.17|57.87|58.17|57.87|58.14|57.84|11
1721325640000|2024-07-18 18:00:40|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|3
1721325650000|2024-07-18 18:00:50|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|5
1721325660000|2024-07-18 18:01:00|58.16|57.86|58.14|57.84|58.16|57.86|58.13|57.83|5
1721325670000|2024-07-18 18:01:10|58.13|57.83|58.12|57.82|58.15|57.85|58.12|57.82|8
1721325680000|2024-07-18 18:01:20|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|5
1721325700000|2024-07-18 18:01:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721325710000|2024-07-18 18:01:50|58.15|57.85|58.14|57.84|58.15|57.85|58.12|57.82|10
1721325720000|2024-07-18 18:02:00|58.15|57.85|58.2|57.9|58.2|57.9|58.14|57.84|13
1721325730000|2024-07-18 18:02:10|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|6
1721325740000|2024-07-18 18:02:20|58.21|57.91|58.18|57.88|58.22|57.92|58.18|57.88|11
1721325750000|2024-07-18 18:02:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|8
1721325760000|2024-07-18 18:02:40|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1721325770000|2024-07-18 18:02:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721325780000|2024-07-18 18:03:00|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721325790000|2024-07-18 18:03:10|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|6
1721325800000|2024-07-18 18:03:20|58.11|57.81|58.08|57.78|58.12|57.82|58.08|57.78|17
1721325810000|2024-07-18 18:03:30|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|7
1721325820000|2024-07-18 18:03:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721325830000|2024-07-18 18:03:50|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|8
1721325840000|2024-07-18 18:04:00|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|4
1721325850000|2024-07-18 18:04:10|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|9
1721325860000|2024-07-18 18:04:20|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|5
1721325870000|2024-07-18 18:04:30|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1721325880000|2024-07-18 18:04:40|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|4
1721325890000|2024-07-18 18:04:50|58.15|57.85|58.12|57.82|58.15|57.85|58.12|57.82|4
1721325900000|2024-07-18 18:05:00|58.11|57.81|58.06|57.76|58.11|57.81|58.06|57.76|4
1721325910000|2024-07-18 18:05:10|58.07|57.77|58.1|57.8|58.12|57.82|58.05|57.75|15
1721325920000|2024-07-18 18:05:20|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|8
1721325930000|2024-07-18 18:05:30|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|9
1721325940000|2024-07-18 18:05:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1721325950000|2024-07-18 18:05:50|58.09|57.79|58.09|57.79|58.11|57.81|58.08|57.78|10
1721325960000|2024-07-18 18:06:00|58.1|57.8|58.15|57.85|58.15|57.85|58.09|57.79|12
1721325970000|2024-07-18 18:06:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1721325980000|2024-07-18 18:06:20|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|3
1721325990000|2024-07-18 18:06:30|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|3
1721326000000|2024-07-18 18:06:40|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|12
1721326010000|2024-07-18 18:06:50|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1721326020000|2024-07-18 18:07:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721326030000|2024-07-18 18:07:10|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|17
1721326040000|2024-07-18 18:07:20|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|18
1721326050000|2024-07-18 18:07:30|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|9
1721326060000|2024-07-18 18:07:40|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|5
1721326070000|2024-07-18 18:07:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721326080000|2024-07-18 18:08:00|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721326090000|2024-07-18 18:08:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721326100000|2024-07-18 18:08:20|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|9
1721326110000|2024-07-18 18:08:30|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|12
1721326120000|2024-07-18 18:08:40|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|8
1721326130000|2024-07-18 18:08:50|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|10
1721326140000|2024-07-18 18:09:00|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|7
1721326150000|2024-07-18 18:09:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1721326160000|2024-07-18 18:09:20|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|12
1721326170000|2024-07-18 18:09:30|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|12
1721326180000|2024-07-18 18:09:40|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|5
1721326190000|2024-07-18 18:09:50|58.21|57.91|58.21|57.91|58.21|57.91|58.19|57.89|13
1721326200000|2024-07-18 18:10:00|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|4
1721326210000|2024-07-18 18:10:10|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721326220000|2024-07-18 18:10:20|58.24|57.94|58.24|57.94|58.24|57.94|58.22|57.92|12
1721326230000|2024-07-18 18:10:30|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1721326250000|2024-07-18 18:10:50|58.26|57.96|58.27|57.97|58.28|57.98|58.25|57.95|11
1721326260000|2024-07-18 18:11:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|15
1721326270000|2024-07-18 18:11:10|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|15
1721326280000|2024-07-18 18:11:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1721326290000|2024-07-18 18:11:30|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|13
1721326300000|2024-07-18 18:11:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721326310000|2024-07-18 18:11:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721326320000|2024-07-18 18:12:00|58.24|57.94|58.2|57.9|58.24|57.94|58.19|57.89|5
1721326330000|2024-07-18 18:12:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|12
1721326340000|2024-07-18 18:12:20|58.17|57.87|58.13|57.83|58.18|57.88|58.13|57.83|11
1721326350000|2024-07-18 18:12:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1721326360000|2024-07-18 18:12:40|58.11|57.81|58.05|57.75|58.11|57.81|58.05|57.75|9
1721326370000|2024-07-18 18:12:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|10
1721326380000|2024-07-18 18:13:00|58.06|57.76|58.08|57.78|58.08|57.78|58.04|57.74|18
1721326390000|2024-07-18 18:13:10|58.07|57.77|58.05|57.75|58.08|57.78|58.05|57.75|3
1721326400000|2024-07-18 18:13:20|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721326410000|2024-07-18 18:13:30|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721326420000|2024-07-18 18:13:40|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721326440000|2024-07-18 18:14:00|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|10
1721326450000|2024-07-18 18:14:10|58.06|57.76|58.08|57.78|58.09|57.79|58.06|57.76|15
1721326460000|2024-07-18 18:14:20|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|13
1721326470000|2024-07-18 18:14:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1721326480000|2024-07-18 18:14:40|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1721326500000|2024-07-18 18:15:00|58.07|57.77|58.1|57.8|58.12|57.82|58.07|57.77|17
1721326510000|2024-07-18 18:15:10|58.11|57.81|58.07|57.77|58.11|57.81|58.07|57.77|7
1721326520000|2024-07-18 18:15:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721326530000|2024-07-18 18:15:30|58.09|57.79|58.15|57.85|58.15|57.85|58.08|57.78|13
1721326540000|2024-07-18 18:15:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1721326550000|2024-07-18 18:15:50|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|12
1721326560000|2024-07-18 18:16:00|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|8
1721326570000|2024-07-18 18:16:10|58.17|57.87|58.12|57.82|58.17|57.87|58.12|57.82|4
1721326580000|2024-07-18 18:16:20|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|8
1721326590000|2024-07-18 18:16:30|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721326600000|2024-07-18 18:16:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1721326620000|2024-07-18 18:17:00|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|5
1721326630000|2024-07-18 18:17:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721326640000|2024-07-18 18:17:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721326650000|2024-07-18 18:17:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721326670000|2024-07-18 18:17:50|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1721326680000|2024-07-18 18:18:00|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721326690000|2024-07-18 18:18:10|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|8
1721326700000|2024-07-18 18:18:20|58.08|57.78|58.09|57.79|58.11|57.81|58.08|57.78|18
1721326710000|2024-07-18 18:18:30|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|5
1721326720000|2024-07-18 18:18:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721326730000|2024-07-18 18:18:50|58.08|57.78|58.04|57.74|58.08|57.78|58.04|57.74|7
1721326740000|2024-07-18 18:19:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721326750000|2024-07-18 18:19:10|58.05|57.75|58.1|57.8|58.1|57.8|58.05|57.75|7
1721326760000|2024-07-18 18:19:20|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|17
1721326770000|2024-07-18 18:19:30|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|4
1721326780000|2024-07-18 18:19:40|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1721326790000|2024-07-18 18:19:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721326800000|2024-07-18 18:20:00|58.17|57.87|58.19|57.89|58.21|57.91|58.17|57.87|11
1721326810000|2024-07-18 18:20:10|58.17|57.87|58.24|57.94|58.24|57.94|58.17|57.87|12
1721326820000|2024-07-18 18:20:20|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|5
1721326830000|2024-07-18 18:20:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|19
1721326840000|2024-07-18 18:20:40|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|5
1721326850000|2024-07-18 18:20:50|58.28|57.98|58.27|57.97|58.3|58|58.27|57.97|15
1721326860000|2024-07-18 18:21:00|58.28|57.98|58.3|58|58.3|58|58.27|57.97|23
1721326870000|2024-07-18 18:21:10|58.29|57.99|58.24|57.94|58.3|58|58.24|57.94|13
1721326880000|2024-07-18 18:21:20|58.25|57.95|58.26|57.96|58.26|57.96|58.21|57.91|7
1721326890000|2024-07-18 18:21:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|10
1721326900000|2024-07-18 18:21:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721326920000|2024-07-18 18:22:00|58.23|57.93|58.2|57.9|58.23|57.93|58.19|57.89|7
1721326930000|2024-07-18 18:22:10|58.19|57.89|58.17|57.87|58.2|57.9|58.17|57.87|8
1721326940000|2024-07-18 18:22:20|58.18|57.88|58.24|57.94|58.24|57.94|58.18|57.88|7
1721326950000|2024-07-18 18:22:30|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|12
1721326960000|2024-07-18 18:22:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|16
1721326970000|2024-07-18 18:22:50|58.29|57.99|58.26|57.96|58.29|57.99|58.26|57.96|12
1721326980000|2024-07-18 18:23:00|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|20
1721326990000|2024-07-18 18:23:10|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|17
1721327000000|2024-07-18 18:23:20|58.27|57.97|58.28|57.98|58.31|58.01|58.27|57.97|18
1721327010000|2024-07-18 18:23:30|58.29|57.99|58.32|58.02|58.32|58.02|58.27|57.97|13
1721327020000|2024-07-18 18:23:40|58.31|58.01|58.31|58.01|58.32|58.02|58.29|57.99|16
1721327030000|2024-07-18 18:23:50|58.32|58.02|58.29|57.99|58.32|58.02|58.28|57.98|14
1721327040000|2024-07-18 18:24:00|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|22
1721327050000|2024-07-18 18:24:10|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|11
1721327060000|2024-07-18 18:24:20|58.31|58.01|58.29|57.99|58.32|58.02|58.29|57.99|13
1721327070000|2024-07-18 18:24:30|58.3|58|58.28|57.98|58.3|58|58.28|57.98|10
1721327080000|2024-07-18 18:24:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|15
1721327090000|2024-07-18 18:24:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1721327110000|2024-07-18 18:25:10|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|8
1721327120000|2024-07-18 18:25:20|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|4
1721327130000|2024-07-18 18:25:30|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|7
1721327140000|2024-07-18 18:25:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721327160000|2024-07-18 18:26:00|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1721327170000|2024-07-18 18:26:10|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721327180000|2024-07-18 18:26:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1721327190000|2024-07-18 18:26:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721327200000|2024-07-18 18:26:40|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|3
1721327210000|2024-07-18 18:26:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721327220000|2024-07-18 18:27:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721327230000|2024-07-18 18:27:10|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|8
1721327240000|2024-07-18 18:27:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1721327250000|2024-07-18 18:27:30|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|9
1721327260000|2024-07-18 18:27:40|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|13
1721327270000|2024-07-18 18:27:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721327280000|2024-07-18 18:28:00|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|4
1721327290000|2024-07-18 18:28:10|58.18|57.88|58.22|57.92|58.22|57.92|58.18|57.88|5
1721327300000|2024-07-18 18:28:20|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1721327310000|2024-07-18 18:28:30|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|8
1721327320000|2024-07-18 18:28:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|8
1721327330000|2024-07-18 18:28:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721327340000|2024-07-18 18:29:00|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|8
1721327350000|2024-07-18 18:29:10|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|15
1721327360000|2024-07-18 18:29:20|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|13
1721327370000|2024-07-18 18:29:30|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|14
1721327380000|2024-07-18 18:29:40|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|12
1721327390000|2024-07-18 18:29:50|58.28|57.98|58.3|58|58.3|58|58.28|57.98|10
1721327400000|2024-07-18 18:30:00|58.29|57.99|58.3|58|58.32|58.02|58.28|57.98|17
1721327410000|2024-07-18 18:30:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|7
1721327420000|2024-07-18 18:30:20|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|5
1721327430000|2024-07-18 18:30:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721327440000|2024-07-18 18:30:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721327450000|2024-07-18 18:30:50|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1721327460000|2024-07-18 18:31:00|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|14
1721327470000|2024-07-18 18:31:10|58.27|57.97|58.27|57.97|58.29|57.99|58.27|57.97|7
1721327480000|2024-07-18 18:31:20|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1721327490000|2024-07-18 18:31:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1721327500000|2024-07-18 18:31:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721327510000|2024-07-18 18:31:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1721327520000|2024-07-18 18:32:00|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|9
1721327530000|2024-07-18 18:32:10|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|9
1721327540000|2024-07-18 18:32:20|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|10
1721327550000|2024-07-18 18:32:30|58.27|57.97|58.3|58|58.3|58|58.27|57.97|10
1721327560000|2024-07-18 18:32:40|58.29|57.99|58.3|58|58.32|58.02|58.29|57.99|13
1721327570000|2024-07-18 18:32:50|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|21
1721327580000|2024-07-18 18:33:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|14
1721327590000|2024-07-18 18:33:10|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|6
1721327600000|2024-07-18 18:33:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721327610000|2024-07-18 18:33:30|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721327620000|2024-07-18 18:33:40|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721327630000|2024-07-18 18:33:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|2
1721327640000|2024-07-18 18:34:00|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721327650000|2024-07-18 18:34:10|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|9
1721327660000|2024-07-18 18:34:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1721327680000|2024-07-18 18:34:40|58.23|57.93|58.18|57.88|58.23|57.93|58.17|57.87|6
1721327690000|2024-07-18 18:34:50|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|8
1721327700000|2024-07-18 18:35:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1721327710000|2024-07-18 18:35:10|58.17|57.87|58.2|57.9|58.22|57.92|58.16|57.86|11
1721327720000|2024-07-18 18:35:20|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|10
1721327730000|2024-07-18 18:35:30|58.19|57.89|58.13|57.83|58.19|57.89|58.13|57.83|13
1721327740000|2024-07-18 18:35:40|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|5
1721327750000|2024-07-18 18:35:50|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|10
1721327760000|2024-07-18 18:36:00|58.07|57.77|58.07|57.77|58.09|57.79|58.07|57.77|12
1721327770000|2024-07-18 18:36:10|58.06|57.76|58.02|57.72|58.07|57.77|58.02|57.72|7
1721327780000|2024-07-18 18:36:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1721327790000|2024-07-18 18:36:30|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|8
1721327800000|2024-07-18 18:36:40|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|7
1721327810000|2024-07-18 18:36:50|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|10
1721327820000|2024-07-18 18:37:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|13
1721327830000|2024-07-18 18:37:10|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|4
1721327860000|2024-07-18 18:37:40|58.03|57.73|58|57.7|58.03|57.73|58|57.7|3
1721327870000|2024-07-18 18:37:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1721327890000|2024-07-18 18:38:10|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|4
1721327900000|2024-07-18 18:38:20|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721327910000|2024-07-18 18:38:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1721327920000|2024-07-18 18:38:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721327930000|2024-07-18 18:38:50|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721327940000|2024-07-18 18:39:00|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|5
1721327950000|2024-07-18 18:39:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1721327960000|2024-07-18 18:39:20|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721327970000|2024-07-18 18:39:30|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721327980000|2024-07-18 18:39:40|58|57.7|57.97|57.67|58|57.7|57.96|57.66|6
1721327990000|2024-07-18 18:39:50|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|7
1721328000000|2024-07-18 18:40:00|57.97|57.67|58|57.7|58.01|57.71|57.97|57.67|13
1721328010000|2024-07-18 18:40:10|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|6
1721328020000|2024-07-18 18:40:20|57.99|57.69|58|57.7|58|57.7|57.97|57.67|4
1721328030000|2024-07-18 18:40:30|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1721328040000|2024-07-18 18:40:40|57.95|57.65|57.98|57.68|57.98|57.68|57.94|57.64|8
1721328050000|2024-07-18 18:40:50|57.97|57.67|57.94|57.64|57.98|57.68|57.93|57.63|11
1721328060000|2024-07-18 18:41:00|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|4
1721328070000|2024-07-18 18:41:10|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|8
1721328080000|2024-07-18 18:41:20|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|7
1721328090000|2024-07-18 18:41:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|6
1721328100000|2024-07-18 18:41:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721328110000|2024-07-18 18:41:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721328120000|2024-07-18 18:42:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721328130000|2024-07-18 18:42:10|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|5
1721328150000|2024-07-18 18:42:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721328160000|2024-07-18 18:42:40|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|5
1721328170000|2024-07-18 18:42:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|13
1721328180000|2024-07-18 18:43:00|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|6
1721328190000|2024-07-18 18:43:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721328200000|2024-07-18 18:43:20|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721328210000|2024-07-18 18:43:30|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721328230000|2024-07-18 18:43:50|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721328240000|2024-07-18 18:44:00|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721328260000|2024-07-18 18:44:20|57.9|57.6|57.92|57.62|57.93|57.63|57.9|57.6|7
1721328270000|2024-07-18 18:44:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|5
1721328280000|2024-07-18 18:44:40|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|6
1721328290000|2024-07-18 18:44:50|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721328300000|2024-07-18 18:45:00|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|9
1721328310000|2024-07-18 18:45:10|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1721328320000|2024-07-18 18:45:20|57.89|57.59|57.83|57.53|57.89|57.59|57.83|57.53|5
1721328330000|2024-07-18 18:45:30|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721328340000|2024-07-18 18:45:40|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|10
1721328350000|2024-07-18 18:45:50|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|11
1721328360000|2024-07-18 18:46:00|57.86|57.56|57.86|57.56|57.86|57.56|57.83|57.53|17
1721328370000|2024-07-18 18:46:10|57.85|57.55|57.84|57.54|57.86|57.56|57.83|57.53|10
1721328380000|2024-07-18 18:46:20|57.85|57.55|57.81|57.51|57.85|57.55|57.81|57.51|9
1721328390000|2024-07-18 18:46:30|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|3
1721328400000|2024-07-18 18:46:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|7
1721328410000|2024-07-18 18:46:50|57.86|57.56|57.88|57.58|57.9|57.6|57.85|57.55|9
1721328420000|2024-07-18 18:47:00|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|11
1721328430000|2024-07-18 18:47:10|57.85|57.55|57.85|57.55|57.85|57.55|57.83|57.53|9
1721328440000|2024-07-18 18:47:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1721328450000|2024-07-18 18:47:30|57.86|57.56|57.86|57.56|57.86|57.56|57.84|57.54|15
1721328460000|2024-07-18 18:47:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1721328470000|2024-07-18 18:47:50|57.84|57.54|57.83|57.53|57.86|57.56|57.83|57.53|6
1721328480000|2024-07-18 18:48:00|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|4
1721328490000|2024-07-18 18:48:10|57.84|57.54|57.84|57.54|57.86|57.56|57.84|57.54|9
1721328500000|2024-07-18 18:48:20|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1721328510000|2024-07-18 18:48:30|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721328520000|2024-07-18 18:48:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1721328530000|2024-07-18 18:48:50|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|5
1721328540000|2024-07-18 18:49:00|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|7
1721328550000|2024-07-18 18:49:10|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|6
1721328560000|2024-07-18 18:49:20|57.86|57.56|57.82|57.52|57.86|57.56|57.82|57.52|5
1721328570000|2024-07-18 18:49:30|57.8|57.5|57.74|57.44|57.8|57.5|57.72|57.42|11
1721328580000|2024-07-18 18:49:40|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|12
1721328590000|2024-07-18 18:49:50|57.71|57.41|57.66|57.36|57.71|57.41|57.66|57.36|10
1721328600000|2024-07-18 18:50:00|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|16
1721328610000|2024-07-18 18:50:10|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|11
1721328620000|2024-07-18 18:50:20|57.68|57.38|57.62|57.32|57.68|57.38|57.62|57.32|10
1721328630000|2024-07-18 18:50:30|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|5
1721328640000|2024-07-18 18:50:40|57.66|57.36|57.71|57.41|57.71|57.41|57.66|57.36|8
1721328650000|2024-07-18 18:50:50|57.72|57.42|57.71|57.41|57.72|57.42|57.69|57.39|9
1721328660000|2024-07-18 18:51:00|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|4
1721328670000|2024-07-18 18:51:10|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|7
1721328680000|2024-07-18 18:51:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|6
1721328690000|2024-07-18 18:51:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721328700000|2024-07-18 18:51:40|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|7
1721328710000|2024-07-18 18:51:50|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721328720000|2024-07-18 18:52:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|6
1721328730000|2024-07-18 18:52:10|57.64|57.34|57.61|57.31|57.64|57.34|57.61|57.31|4
1721328740000|2024-07-18 18:52:20|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|4
1721328750000|2024-07-18 18:52:30|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|8
1721328760000|2024-07-18 18:52:40|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|8
1721328770000|2024-07-18 18:52:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|9
1721328780000|2024-07-18 18:53:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1721328790000|2024-07-18 18:53:10|57.66|57.36|57.67|57.37|57.7|57.4|57.65|57.35|14
1721328800000|2024-07-18 18:53:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|7
1721328810000|2024-07-18 18:53:30|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|6
1721328820000|2024-07-18 18:53:40|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|4
1721328830000|2024-07-18 18:53:50|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|11
1721328840000|2024-07-18 18:54:00|57.71|57.41|57.73|57.43|57.74|57.44|57.7|57.4|15
1721328850000|2024-07-18 18:54:10|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|10
1721328860000|2024-07-18 18:54:20|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|9
1721328870000|2024-07-18 18:54:30|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|22
1721328880000|2024-07-18 18:54:40|57.73|57.43|57.71|57.41|57.74|57.44|57.7|57.4|11
1721328890000|2024-07-18 18:54:50|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|7
1721328900000|2024-07-18 18:55:00|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|17
1721328910000|2024-07-18 18:55:10|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1721328920000|2024-07-18 18:55:20|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|7
1721328930000|2024-07-18 18:55:30|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1721328940000|2024-07-18 18:55:40|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|8
1721328950000|2024-07-18 18:55:50|57.72|57.42|57.74|57.44|57.75|57.45|57.7|57.4|14
1721328960000|2024-07-18 18:56:00|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|7
1721328970000|2024-07-18 18:56:10|57.76|57.46|57.75|57.45|57.77|57.47|57.73|57.43|10
1721328980000|2024-07-18 18:56:20|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|16
1721328990000|2024-07-18 18:56:30|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|14
1721329000000|2024-07-18 18:56:40|57.78|57.48|57.8|57.5|57.81|57.51|57.77|57.47|4
1721329010000|2024-07-18 18:56:50|57.81|57.51|57.8|57.5|57.82|57.52|57.79|57.49|11
1721329020000|2024-07-18 18:57:00|57.81|57.51|57.82|57.52|57.84|57.54|57.81|57.51|8
1721329030000|2024-07-18 18:57:10|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1721329040000|2024-07-18 18:57:20|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|5
1721329050000|2024-07-18 18:57:30|57.81|57.51|57.81|57.51|57.82|57.52|57.78|57.48|11
1721329070000|2024-07-18 18:57:50|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|9
1721329080000|2024-07-18 18:58:00|57.77|57.47|57.77|57.47|57.8|57.5|57.76|57.46|13
1721329090000|2024-07-18 18:58:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|11
1721329100000|2024-07-18 18:58:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1721329110000|2024-07-18 18:58:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1721329120000|2024-07-18 18:58:40|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|6
1721329130000|2024-07-18 18:58:50|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721329140000|2024-07-18 18:59:00|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|6
1721329150000|2024-07-18 18:59:10|57.76|57.46|57.81|57.51|57.81|57.51|57.76|57.46|5
1721329160000|2024-07-18 18:59:20|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|12
1721329170000|2024-07-18 18:59:30|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|3
1721329180000|2024-07-18 18:59:40|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1721329190000|2024-07-18 18:59:50|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1721329200000|2024-07-18 19:00:00|57.76|57.46|57.76|57.46|57.78|57.48|57.76|57.46|9
1721329210000|2024-07-18 19:00:10|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|11
1721329220000|2024-07-18 19:00:20|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|13
1721329230000|2024-07-18 19:00:30|57.76|57.46|57.77|57.47|57.78|57.48|57.75|57.45|10
1721329240000|2024-07-18 19:00:40|57.78|57.48|57.81|57.51|57.81|57.51|57.77|57.47|11
1721329250000|2024-07-18 19:00:50|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|12
1721329260000|2024-07-18 19:01:00|57.83|57.53|57.83|57.53|57.83|57.53|57.81|57.51|9
1721329270000|2024-07-18 19:01:10|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|17
1721329280000|2024-07-18 19:01:20|57.85|57.55|57.83|57.53|57.85|57.55|57.81|57.51|12
1721329290000|2024-07-18 19:01:30|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|12
1721329300000|2024-07-18 19:01:40|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721329310000|2024-07-18 19:01:50|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|13
1721329320000|2024-07-18 19:02:00|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|16
1721329330000|2024-07-18 19:02:10|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|4
1721329340000|2024-07-18 19:02:20|57.83|57.53|57.83|57.53|57.85|57.55|57.83|57.53|15
1721329350000|2024-07-18 19:02:30|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|13
1721329360000|2024-07-18 19:02:40|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|10
1721329370000|2024-07-18 19:02:50|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|10
1721329380000|2024-07-18 19:03:00|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721329400000|2024-07-18 19:03:20|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|6
1721329410000|2024-07-18 19:03:30|57.82|57.52|57.76|57.46|57.82|57.52|57.75|57.45|9
1721329420000|2024-07-18 19:03:40|57.77|57.47|57.74|57.44|57.77|57.47|57.73|57.43|16
1721329430000|2024-07-18 19:03:50|57.73|57.43|57.73|57.43|57.75|57.45|57.73|57.43|11
1721329440000|2024-07-18 19:04:00|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1721329450000|2024-07-18 19:04:10|57.69|57.39|57.64|57.34|57.69|57.39|57.64|57.34|8
1721329460000|2024-07-18 19:04:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|4
1721329470000|2024-07-18 19:04:30|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|3
1721329480000|2024-07-18 19:04:40|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|4
1721329490000|2024-07-18 19:04:50|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|4
1721329500000|2024-07-18 19:05:00|57.53|57.23|57.47|57.17|57.53|57.23|57.46|57.16|6
1721329510000|2024-07-18 19:05:10|57.45|57.15|57.46|57.16|57.47|57.17|57.43|57.13|10
1721329520000|2024-07-18 19:05:20|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|12
1721329530000|2024-07-18 19:05:30|57.47|57.17|57.52|57.22|57.53|57.23|57.47|57.17|12
1721329540000|2024-07-18 19:05:40|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|11
1721329550000|2024-07-18 19:05:50|57.55|57.25|57.6|57.3|57.61|57.31|57.55|57.25|20
1721329560000|2024-07-18 19:06:00|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|8
1721329570000|2024-07-18 19:06:10|57.67|57.37|57.68|57.38|57.68|57.38|57.64|57.34|14
1721329580000|2024-07-18 19:06:20|57.67|57.37|57.63|57.33|57.68|57.38|57.63|57.33|13
1721329590000|2024-07-18 19:06:30|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|9
1721329600000|2024-07-18 19:06:40|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|4
1721329610000|2024-07-18 19:06:50|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|12
1721329620000|2024-07-18 19:07:00|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1721329630000|2024-07-18 19:07:10|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|9
1721329640000|2024-07-18 19:07:20|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|3
1721329650000|2024-07-18 19:07:30|57.64|57.34|57.66|57.36|57.67|57.37|57.64|57.34|12
1721329660000|2024-07-18 19:07:40|57.65|57.35|57.63|57.33|57.66|57.36|57.63|57.33|7
1721329670000|2024-07-18 19:07:50|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|6
1721329680000|2024-07-18 19:08:00|57.66|57.36|57.71|57.41|57.71|57.41|57.65|57.35|10
1721329690000|2024-07-18 19:08:10|57.7|57.4|57.66|57.36|57.7|57.4|57.65|57.35|12
1721329700000|2024-07-18 19:08:20|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|14
1721329710000|2024-07-18 19:08:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|18
1721329720000|2024-07-18 19:08:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|13
1721329730000|2024-07-18 19:08:50|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|12
1721329740000|2024-07-18 19:09:00|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|10
1721329750000|2024-07-18 19:09:10|57.71|57.41|57.72|57.42|57.74|57.44|57.71|57.41|9
1721329760000|2024-07-18 19:09:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721329770000|2024-07-18 19:09:30|57.73|57.43|57.74|57.44|57.75|57.45|57.72|57.42|8
1721329780000|2024-07-18 19:09:40|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|11
1721329790000|2024-07-18 19:09:50|57.74|57.44|57.74|57.44|57.76|57.46|57.73|57.43|12
1721329800000|2024-07-18 19:10:00|57.73|57.43|57.76|57.46|57.76|57.46|57.73|57.43|10
1721329810000|2024-07-18 19:10:10|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|11
1721329820000|2024-07-18 19:10:20|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|14
1721329830000|2024-07-18 19:10:30|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|16
1721329840000|2024-07-18 19:10:40|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|14
1721329850000|2024-07-18 19:10:50|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|6
1721329860000|2024-07-18 19:11:00|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|10
1721329870000|2024-07-18 19:11:10|57.84|57.54|57.83|57.53|57.86|57.56|57.83|57.53|16
1721329880000|2024-07-18 19:11:20|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1721329890000|2024-07-18 19:11:30|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1721329900000|2024-07-18 19:11:40|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1721329910000|2024-07-18 19:11:50|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721329920000|2024-07-18 19:12:00|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|5
1721329930000|2024-07-18 19:12:10|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|4
1721329940000|2024-07-18 19:12:20|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|3
1721329950000|2024-07-18 19:12:30|57.81|57.51|57.76|57.46|57.82|57.52|57.76|57.46|7
1721329960000|2024-07-18 19:12:40|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|8
1721329970000|2024-07-18 19:12:50|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|7
1721329980000|2024-07-18 19:13:00|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|9
1721329990000|2024-07-18 19:13:10|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|4
1721330000000|2024-07-18 19:13:20|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|4
1721330010000|2024-07-18 19:13:30|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|12
1721330020000|2024-07-18 19:13:40|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|8
1721330030000|2024-07-18 19:13:50|57.75|57.45|57.75|57.45|57.76|57.46|57.73|57.43|15
1721330040000|2024-07-18 19:14:00|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|12
1721330050000|2024-07-18 19:14:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1721330060000|2024-07-18 19:14:20|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|6
1721330070000|2024-07-18 19:14:30|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|11
1721330080000|2024-07-18 19:14:40|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1721330090000|2024-07-18 19:14:50|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721330100000|2024-07-18 19:15:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|11
1721330110000|2024-07-18 19:15:10|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|13
1721330120000|2024-07-18 19:15:20|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721330130000|2024-07-18 19:15:30|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|5
1721330140000|2024-07-18 19:15:40|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|7
1721330150000|2024-07-18 19:15:50|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|8
1721330160000|2024-07-18 19:16:00|57.79|57.49|57.81|57.51|57.81|57.51|57.78|57.48|5
1721330170000|2024-07-18 19:16:10|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|16
1721330180000|2024-07-18 19:16:20|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1721330190000|2024-07-18 19:16:30|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|4
1721330200000|2024-07-18 19:16:40|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1721330210000|2024-07-18 19:16:50|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|9
1721330220000|2024-07-18 19:17:00|57.78|57.48|57.82|57.52|57.82|57.52|57.77|57.47|8
1721330230000|2024-07-18 19:17:10|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|4
1721330240000|2024-07-18 19:17:20|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721330250000|2024-07-18 19:17:30|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1721330260000|2024-07-18 19:17:40|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721330270000|2024-07-18 19:17:50|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|4
1721330280000|2024-07-18 19:18:00|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1721330290000|2024-07-18 19:18:10|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|7
1721330300000|2024-07-18 19:18:20|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|5
1721330310000|2024-07-18 19:18:30|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|9
1721330320000|2024-07-18 19:18:40|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1721330330000|2024-07-18 19:18:50|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|4
1721330340000|2024-07-18 19:19:00|57.76|57.46|57.77|57.47|57.78|57.48|57.75|57.45|6
1721330350000|2024-07-18 19:19:10|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|11
1721330360000|2024-07-18 19:19:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721330370000|2024-07-18 19:19:30|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|3
1721330380000|2024-07-18 19:19:40|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|10
1721330390000|2024-07-18 19:19:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|4
1721330400000|2024-07-18 19:20:00|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|6
1721330410000|2024-07-18 19:20:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721330420000|2024-07-18 19:20:20|57.7|57.4|57.64|57.34|57.7|57.4|57.63|57.33|11
1721330430000|2024-07-18 19:20:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|7
1721330440000|2024-07-18 19:20:40|57.62|57.32|57.63|57.33|57.64|57.34|57.62|57.32|6
1721330450000|2024-07-18 19:20:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1721330460000|2024-07-18 19:21:00|57.64|57.34|57.7|57.4|57.7|57.4|57.64|57.34|7
1721330470000|2024-07-18 19:21:10|57.69|57.39|57.7|57.4|57.72|57.42|57.69|57.39|15
1721330480000|2024-07-18 19:21:20|57.69|57.39|57.72|57.42|57.72|57.42|57.68|57.38|6
1721330490000|2024-07-18 19:21:30|57.71|57.41|57.71|57.41|57.73|57.43|57.71|57.41|15
1721330500000|2024-07-18 19:21:40|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|11
1721330510000|2024-07-18 19:21:50|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|8
1721330520000|2024-07-18 19:22:00|57.69|57.39|57.64|57.34|57.69|57.39|57.64|57.34|10
1721330530000|2024-07-18 19:22:10|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1721330540000|2024-07-18 19:22:20|57.62|57.32|57.54|57.24|57.62|57.32|57.52|57.22|15
1721330550000|2024-07-18 19:22:30|57.55|57.25|57.53|57.23|57.55|57.25|57.52|57.22|9
1721330560000|2024-07-18 19:22:40|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1721330570000|2024-07-18 19:22:50|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1721330580000|2024-07-18 19:23:00|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|6
1721330590000|2024-07-18 19:23:10|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|7
1721330600000|2024-07-18 19:23:20|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|8
1721330610000|2024-07-18 19:23:30|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|8
1721330620000|2024-07-18 19:23:40|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|9
1721330630000|2024-07-18 19:23:50|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|11
1721330640000|2024-07-18 19:24:00|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|7
1721330650000|2024-07-18 19:24:10|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|6
1721330660000|2024-07-18 19:24:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1721330670000|2024-07-18 19:24:30|57.51|57.21|57.49|57.19|57.51|57.21|57.48|57.18|11
1721330680000|2024-07-18 19:24:40|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|7
1721330690000|2024-07-18 19:24:50|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|9
1721330700000|2024-07-18 19:25:00|57.51|57.21|57.51|57.21|57.51|57.21|57.49|57.19|14
1721330710000|2024-07-18 19:25:10|57.49|57.19|57.51|57.21|57.51|57.21|57.48|57.18|15
1721330720000|2024-07-18 19:25:20|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|4
1721330730000|2024-07-18 19:25:30|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|6
1721330740000|2024-07-18 19:25:40|57.49|57.19|57.46|57.16|57.5|57.2|57.45|57.15|21
1721330750000|2024-07-18 19:25:50|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|6
1721330760000|2024-07-18 19:26:00|57.46|57.16|57.48|57.18|57.48|57.18|57.45|57.15|11
1721330770000|2024-07-18 19:26:10|57.47|57.17|57.54|57.24|57.54|57.24|57.47|57.17|6
1721330780000|2024-07-18 19:26:20|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|4
1721330790000|2024-07-18 19:26:30|57.53|57.23|57.5|57.2|57.54|57.24|57.49|57.19|8
1721330800000|2024-07-18 19:26:40|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|9
1721330810000|2024-07-18 19:26:50|57.49|57.19|57.5|57.2|57.53|57.23|57.49|57.19|12
1721330820000|2024-07-18 19:27:00|57.49|57.19|57.52|57.22|57.52|57.22|57.48|57.18|10
1721330830000|2024-07-18 19:27:10|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|9
1721330840000|2024-07-18 19:27:20|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1721330850000|2024-07-18 19:27:30|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1721330860000|2024-07-18 19:27:40|57.53|57.23|57.55|57.25|57.56|57.26|57.52|57.22|7
1721330870000|2024-07-18 19:27:50|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|11
1721330880000|2024-07-18 19:28:00|57.57|57.27|57.6|57.3|57.61|57.31|57.55|57.25|17
1721330890000|2024-07-18 19:28:10|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|10
1721330900000|2024-07-18 19:28:20|57.59|57.29|57.62|57.32|57.63|57.33|57.59|57.29|14
1721330910000|2024-07-18 19:28:30|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|11
1721330920000|2024-07-18 19:28:40|57.62|57.32|57.63|57.33|57.64|57.34|57.62|57.32|14
1721330930000|2024-07-18 19:28:50|57.64|57.34|57.66|57.36|57.66|57.36|57.63|57.33|10
1721330940000|2024-07-18 19:29:00|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|7
1721330950000|2024-07-18 19:29:10|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1721330960000|2024-07-18 19:29:20|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|12
1721330970000|2024-07-18 19:29:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1721330980000|2024-07-18 19:29:40|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|5
1721330990000|2024-07-18 19:29:50|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|13
1721331000000|2024-07-18 19:30:00|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|18
1721331010000|2024-07-18 19:30:10|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|16
1721331020000|2024-07-18 19:30:20|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|12
1721331030000|2024-07-18 19:30:30|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|14
1721331040000|2024-07-18 19:30:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|9
1721331050000|2024-07-18 19:30:50|57.67|57.37|57.66|57.36|57.69|57.39|57.65|57.35|11
1721331060000|2024-07-18 19:31:00|57.65|57.35|57.63|57.33|57.66|57.36|57.63|57.33|13
1721331070000|2024-07-18 19:31:10|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|15
1721331080000|2024-07-18 19:31:20|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|16
1721331090000|2024-07-18 19:31:30|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|15
1721331100000|2024-07-18 19:31:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1721331110000|2024-07-18 19:31:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1721331120000|2024-07-18 19:32:00|57.66|57.36|57.59|57.29|57.66|57.36|57.58|57.28|10
1721331130000|2024-07-18 19:32:10|57.58|57.28|57.63|57.33|57.63|57.33|57.58|57.28|11
1721331140000|2024-07-18 19:32:20|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|10
1721331150000|2024-07-18 19:32:30|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|14
1721331160000|2024-07-18 19:32:40|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|5
1721331170000|2024-07-18 19:32:50|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|6
1721331180000|2024-07-18 19:33:00|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|5
1721331190000|2024-07-18 19:33:10|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|10
1721331200000|2024-07-18 19:33:20|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|7
1721331210000|2024-07-18 19:33:30|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|13
1721331220000|2024-07-18 19:33:40|57.67|57.37|57.71|57.41|57.71|57.41|57.67|57.37|10
1721331230000|2024-07-18 19:33:50|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|10
1721331240000|2024-07-18 19:34:00|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|17
1721331250000|2024-07-18 19:34:10|57.76|57.46|57.77|57.47|57.79|57.49|57.74|57.44|21
1721331260000|2024-07-18 19:34:20|57.76|57.46|57.76|57.46|57.78|57.48|57.76|57.46|10
1721331270000|2024-07-18 19:34:30|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|9
1721331280000|2024-07-18 19:34:40|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|11
1721331290000|2024-07-18 19:34:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1721331300000|2024-07-18 19:35:00|57.83|57.53|57.88|57.58|57.89|57.59|57.83|57.53|15
1721331310000|2024-07-18 19:35:10|57.87|57.57|57.91|57.61|57.91|57.61|57.86|57.56|15
1721331320000|2024-07-18 19:35:20|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|5
1721331330000|2024-07-18 19:35:30|57.94|57.64|57.99|57.69|57.99|57.69|57.94|57.64|14
1721331340000|2024-07-18 19:35:40|58|57.7|57.95|57.65|58|57.7|57.95|57.65|22
1721331350000|2024-07-18 19:35:50|57.96|57.66|57.97|57.67|57.98|57.68|57.95|57.65|11
1721331360000|2024-07-18 19:36:00|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|18
1721331370000|2024-07-18 19:36:10|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|16
1721331380000|2024-07-18 19:36:20|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|10
1721331390000|2024-07-18 19:36:30|57.95|57.65|57.95|57.65|57.97|57.67|57.95|57.65|11
1721331400000|2024-07-18 19:36:40|57.96|57.66|57.94|57.64|57.96|57.66|57.93|57.63|6
1721331410000|2024-07-18 19:36:50|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|8
1721331420000|2024-07-18 19:37:00|57.95|57.65|57.94|57.64|57.95|57.65|57.92|57.62|10
1721331430000|2024-07-18 19:37:10|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|10
1721331440000|2024-07-18 19:37:20|57.93|57.63|57.96|57.66|57.97|57.67|57.93|57.63|7
1721331450000|2024-07-18 19:37:30|57.95|57.65|57.95|57.65|57.96|57.66|57.93|57.63|11
1721331460000|2024-07-18 19:37:40|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721331470000|2024-07-18 19:37:50|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|9
1721331480000|2024-07-18 19:38:00|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|11
1721331490000|2024-07-18 19:38:10|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1721331500000|2024-07-18 19:38:20|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|10
1721331510000|2024-07-18 19:38:30|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|11
1721331520000|2024-07-18 19:38:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|10
1721331530000|2024-07-18 19:38:50|58|57.7|58|57.7|58.02|57.72|57.98|57.68|9
1721331540000|2024-07-18 19:39:00|57.99|57.69|58.02|57.72|58.02|57.72|57.98|57.68|16
1721331550000|2024-07-18 19:39:10|58.01|57.71|58|57.7|58.02|57.72|58|57.7|8
1721331560000|2024-07-18 19:39:20|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|15
1721331570000|2024-07-18 19:39:30|58.02|57.72|58.01|57.71|58.03|57.73|58.01|57.71|10
1721331580000|2024-07-18 19:39:40|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|13
1721331590000|2024-07-18 19:39:50|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|17
1721331600000|2024-07-18 19:40:00|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|22
1721331610000|2024-07-18 19:40:10|57.99|57.69|58.01|57.71|58.01|57.71|57.97|57.67|12
1721331620000|2024-07-18 19:40:20|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|16
1721331630000|2024-07-18 19:40:30|58.02|57.72|58.01|57.71|58.02|57.72|57.99|57.69|12
1721331640000|2024-07-18 19:40:40|58|57.7|58|57.7|58.03|57.73|58|57.7|16
1721331650000|2024-07-18 19:40:50|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|7
1721331660000|2024-07-18 19:41:00|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|15
1721331670000|2024-07-18 19:41:10|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|12
1721331680000|2024-07-18 19:41:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1721331690000|2024-07-18 19:41:30|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|15
1721331700000|2024-07-18 19:41:40|57.98|57.68|57.95|57.65|57.98|57.68|57.94|57.64|10
1721331710000|2024-07-18 19:41:50|57.96|57.66|58|57.7|58|57.7|57.95|57.65|13
1721331720000|2024-07-18 19:42:00|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|8
1721331730000|2024-07-18 19:42:10|58.01|57.71|58.01|57.71|58.02|57.72|57.99|57.69|9
1721331740000|2024-07-18 19:42:20|58|57.7|58.02|57.72|58.02|57.72|58|57.7|5
1721331750000|2024-07-18 19:42:30|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1721331760000|2024-07-18 19:42:40|58.02|57.72|57.96|57.66|58.02|57.72|57.96|57.66|7
1721331770000|2024-07-18 19:42:50|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|7
1721331780000|2024-07-18 19:43:00|57.96|57.66|58.02|57.72|58.02|57.72|57.96|57.66|13
1721331790000|2024-07-18 19:43:10|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|4
1721331800000|2024-07-18 19:43:20|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|5
1721331810000|2024-07-18 19:43:30|58|57.7|57.98|57.68|58|57.7|57.97|57.67|12
1721331820000|2024-07-18 19:43:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|9
1721331830000|2024-07-18 19:43:50|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1721331840000|2024-07-18 19:44:00|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|12
1721331850000|2024-07-18 19:44:10|57.95|57.65|57.97|57.67|57.98|57.68|57.94|57.64|18
1721331860000|2024-07-18 19:44:20|57.96|57.66|57.95|57.65|57.98|57.68|57.95|57.65|7
1721331870000|2024-07-18 19:44:30|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|10
1721331880000|2024-07-18 19:44:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721331890000|2024-07-18 19:44:50|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|3
1721331900000|2024-07-18 19:45:00|57.97|57.67|57.94|57.64|57.98|57.68|57.94|57.64|12
1721331910000|2024-07-18 19:45:10|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|12
1721331920000|2024-07-18 19:45:20|57.95|57.65|57.93|57.63|57.97|57.67|57.92|57.62|11
1721331930000|2024-07-18 19:45:30|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|12
1721331940000|2024-07-18 19:45:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1721331950000|2024-07-18 19:45:50|57.94|57.64|57.94|57.64|57.97|57.67|57.93|57.63|14
1721331960000|2024-07-18 19:46:00|57.93|57.63|57.97|57.67|57.97|57.67|57.93|57.63|7
1721331970000|2024-07-18 19:46:10|57.96|57.66|57.94|57.64|57.97|57.67|57.94|57.64|7
1721331980000|2024-07-18 19:46:20|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|11
1721331990000|2024-07-18 19:46:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|6
1721332000000|2024-07-18 19:46:40|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|7
1721332010000|2024-07-18 19:46:50|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|13
1721332020000|2024-07-18 19:47:00|57.96|57.66|57.96|57.66|57.98|57.68|57.93|57.63|11
1721332030000|2024-07-18 19:47:10|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1721332040000|2024-07-18 19:47:20|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|11
1721332050000|2024-07-18 19:47:30|57.96|57.66|57.94|57.64|57.98|57.68|57.94|57.64|8
1721332060000|2024-07-18 19:47:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|6
1721332070000|2024-07-18 19:47:50|57.95|57.65|57.98|57.68|57.98|57.68|57.94|57.64|13
1721332080000|2024-07-18 19:48:00|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|4
1721332090000|2024-07-18 19:48:10|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|10
1721332100000|2024-07-18 19:48:20|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|10
1721332110000|2024-07-18 19:48:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721332120000|2024-07-18 19:48:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1721332130000|2024-07-18 19:48:50|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|4
1721332140000|2024-07-18 19:49:00|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|19
1721332150000|2024-07-18 19:49:10|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|7
1721332160000|2024-07-18 19:49:20|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|18
1721332170000|2024-07-18 19:49:30|58.04|57.74|58.03|57.73|58.05|57.75|58.02|57.72|8
1721332180000|2024-07-18 19:49:40|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|10
1721332190000|2024-07-18 19:49:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721332200000|2024-07-18 19:50:00|58.03|57.73|58.04|57.74|58.06|57.76|58.02|57.72|18
1721332210000|2024-07-18 19:50:10|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|6
1721332220000|2024-07-18 19:50:20|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|8
1721332230000|2024-07-18 19:50:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721332240000|2024-07-18 19:50:40|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1721332250000|2024-07-18 19:50:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|10
1721332260000|2024-07-18 19:51:00|58.05|57.75|58.04|57.74|58.06|57.76|58.03|57.73|13
1721332270000|2024-07-18 19:51:10|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|4
1721332280000|2024-07-18 19:51:20|58|57.7|58.02|57.72|58.03|57.73|57.99|57.69|7
1721332290000|2024-07-18 19:51:30|58.01|57.71|58|57.7|58.02|57.72|58|57.7|6
1721332300000|2024-07-18 19:51:40|57.99|57.69|57.99|57.69|58|57.7|57.97|57.67|13
1721332310000|2024-07-18 19:51:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|8
1721332320000|2024-07-18 19:52:00|58.01|57.71|58.02|57.72|58.03|57.73|57.99|57.69|15
1721332330000|2024-07-18 19:52:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721332340000|2024-07-18 19:52:20|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|10
1721332350000|2024-07-18 19:52:30|57.95|57.65|57.95|57.65|57.97|57.67|57.95|57.65|13
1721332360000|2024-07-18 19:52:40|57.96|57.66|58.01|57.71|58.01|57.71|57.96|57.66|8
1721332370000|2024-07-18 19:52:50|58.02|57.72|58.02|57.72|58.02|57.72|57.99|57.69|12
1721332380000|2024-07-18 19:53:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721332390000|2024-07-18 19:53:10|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|7
1721332400000|2024-07-18 19:53:20|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|8
1721332410000|2024-07-18 19:53:30|58|57.7|57.98|57.68|58.02|57.72|57.98|57.68|14
1721332420000|2024-07-18 19:53:40|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|11
1721332430000|2024-07-18 19:53:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|8
1721332440000|2024-07-18 19:54:00|57.97|57.67|57.98|57.68|57.98|57.68|57.95|57.65|14
1721332450000|2024-07-18 19:54:10|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|13
1721332460000|2024-07-18 19:54:20|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|2
1721332470000|2024-07-18 19:54:30|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|7
1721332480000|2024-07-18 19:54:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|11
1721332490000|2024-07-18 19:54:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1721332500000|2024-07-18 19:55:00|57.96|57.66|58|57.7|58|57.7|57.96|57.66|11
1721332510000|2024-07-18 19:55:10|58.01|57.71|58.03|57.73|58.04|57.74|58|57.7|11
1721332520000|2024-07-18 19:55:20|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|16
1721332530000|2024-07-18 19:55:30|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|14
1721332540000|2024-07-18 19:55:40|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|10
1721332550000|2024-07-18 19:55:50|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|16
1721332560000|2024-07-18 19:56:00|58.05|57.75|58.07|57.77|58.07|57.77|58.04|57.74|17
1721332570000|2024-07-18 19:56:10|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|13
1721332580000|2024-07-18 19:56:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|10
1721332590000|2024-07-18 19:56:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|8
1721332600000|2024-07-18 19:56:40|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|10
1721332610000|2024-07-18 19:56:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721332620000|2024-07-18 19:57:00|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|8
1721332630000|2024-07-18 19:57:10|58|57.7|58.03|57.73|58.03|57.73|57.99|57.69|9
1721332640000|2024-07-18 19:57:20|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|8
1721332650000|2024-07-18 19:57:30|58.02|57.72|58|57.7|58.03|57.73|58|57.7|10
1721332660000|2024-07-18 19:57:40|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|9
1721332670000|2024-07-18 19:57:50|58|57.7|57.99|57.69|58|57.7|57.99|57.69|6
1721332680000|2024-07-18 19:58:00|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1721332690000|2024-07-18 19:58:10|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|8
1721332700000|2024-07-18 19:58:20|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|8
1721332710000|2024-07-18 19:58:30|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1721332720000|2024-07-18 19:58:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|12
1721332730000|2024-07-18 19:58:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721332740000|2024-07-18 19:59:00|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|9
1721332750000|2024-07-18 19:59:10|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|14
1721332760000|2024-07-18 19:59:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721332770000|2024-07-18 19:59:30|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|6
1721332780000|2024-07-18 19:59:40|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721332790000|2024-07-18 19:59:50|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|5
1721332800000|2024-07-18 20:00:00|58.03|57.73|58.07|57.77|58.12|57.82|58.03|57.73|20
1721332810000|2024-07-18 20:00:10|58.08|57.78|58.07|57.77|58.11|57.81|58.07|57.77|17
1721332820000|2024-07-18 20:00:20|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|9
1721332830000|2024-07-18 20:00:30|58.01|57.71|58.02|57.72|58.02|57.72|57.98|57.68|16
1721332840000|2024-07-18 20:00:40|58.03|57.73|58.05|57.75|58.05|57.75|58.02|57.72|9
1721332850000|2024-07-18 20:00:50|58.04|57.74|58.09|57.79|58.09|57.79|58.04|57.74|17
1721332860000|2024-07-18 20:01:00|58.08|57.78|58.06|57.76|58.12|57.82|58.06|57.76|15
1721332870000|2024-07-18 20:01:10|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|4
1721332880000|2024-07-18 20:01:20|58.03|57.73|58.11|57.81|58.11|57.81|58.03|57.73|18
1721332890000|2024-07-18 20:01:30|58.1|57.8|58.11|57.81|58.12|57.82|58.08|57.78|20
1721332900000|2024-07-18 20:01:40|58.1|57.8|58.06|57.76|58.11|57.81|58.06|57.76|11
1721332910000|2024-07-18 20:01:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|15
1721332920000|2024-07-18 20:02:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|12
1721332930000|2024-07-18 20:02:10|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|12
1721332940000|2024-07-18 20:02:20|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|8
1721332950000|2024-07-18 20:02:30|58.08|57.78|58.12|57.82|58.13|57.83|58.08|57.78|15
1721332960000|2024-07-18 20:02:40|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|7
1721332970000|2024-07-18 20:02:50|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|10
1721332980000|2024-07-18 20:03:00|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|10
1721332990000|2024-07-18 20:03:10|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|11
1721333000000|2024-07-18 20:03:20|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|5
1721333010000|2024-07-18 20:03:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721333020000|2024-07-18 20:03:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1721333030000|2024-07-18 20:03:50|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1721333050000|2024-07-18 20:04:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1721333060000|2024-07-18 20:04:20|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|7
1721333070000|2024-07-18 20:04:30|58.16|57.86|58.15|57.85|58.16|57.86|58.13|57.83|10
1721333080000|2024-07-18 20:04:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|8
1721333090000|2024-07-18 20:04:50|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|9
1721333100000|2024-07-18 20:05:00|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|9
1721333110000|2024-07-18 20:05:10|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|6
1721333120000|2024-07-18 20:05:20|58.2|57.9|58.2|57.9|58.21|57.91|58.17|57.87|13
1721333130000|2024-07-18 20:05:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721333140000|2024-07-18 20:05:40|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|11
1721333150000|2024-07-18 20:05:50|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|8
1721333160000|2024-07-18 20:06:00|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|7
1721333170000|2024-07-18 20:06:10|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|9
1721333180000|2024-07-18 20:06:20|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|7
1721333190000|2024-07-18 20:06:30|58.2|57.9|58.24|57.94|58.24|57.94|58.2|57.9|13
1721333200000|2024-07-18 20:06:40|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|9
1721333210000|2024-07-18 20:06:50|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|8
1721333220000|2024-07-18 20:07:00|58.22|57.92|58.18|57.88|58.22|57.92|58.18|57.88|9
1721333230000|2024-07-18 20:07:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|6
1721333240000|2024-07-18 20:07:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|10
1721333250000|2024-07-18 20:07:30|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1721333260000|2024-07-18 20:07:40|58.14|57.84|58.14|57.84|58.15|57.85|58.13|57.83|5
1721333270000|2024-07-18 20:07:50|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|4
1721333280000|2024-07-18 20:08:00|58.11|57.81|58.12|57.82|58.12|57.82|58.09|57.79|8
1721333290000|2024-07-18 20:08:10|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|9
1721333300000|2024-07-18 20:08:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|3
1721333310000|2024-07-18 20:08:30|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|4
1721333320000|2024-07-18 20:08:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721333330000|2024-07-18 20:08:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1721333340000|2024-07-18 20:09:00|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|12
1721333350000|2024-07-18 20:09:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721333360000|2024-07-18 20:09:20|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|6
1721333370000|2024-07-18 20:09:30|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|9
1721333380000|2024-07-18 20:09:40|58.06|57.76|58.1|57.8|58.1|57.8|58.06|57.76|12
1721333390000|2024-07-18 20:09:50|58.09|57.79|58.1|57.8|58.1|57.8|58.07|57.77|7
1721333400000|2024-07-18 20:10:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721333410000|2024-07-18 20:10:10|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|4
1721333420000|2024-07-18 20:10:20|58.11|57.81|58.07|57.77|58.11|57.81|58.07|57.77|7
1721333430000|2024-07-18 20:10:30|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|7
1721333440000|2024-07-18 20:10:40|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|10
1721333450000|2024-07-18 20:10:50|58.04|57.74|58.05|57.75|58.05|57.75|58.02|57.72|14
1721333460000|2024-07-18 20:11:00|58.04|57.74|58.03|57.73|58.05|57.75|58.02|57.72|10
1721333470000|2024-07-18 20:11:10|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721333480000|2024-07-18 20:11:20|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1721333490000|2024-07-18 20:11:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721333500000|2024-07-18 20:11:40|58|57.7|57.98|57.68|58|57.7|57.97|57.67|9
1721333510000|2024-07-18 20:11:50|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|7
1721333530000|2024-07-18 20:12:10|58|57.7|57.98|57.68|58|57.7|57.97|57.67|4
1721333540000|2024-07-18 20:12:20|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|7
1721333550000|2024-07-18 20:12:30|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|6
1721333560000|2024-07-18 20:12:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721333570000|2024-07-18 20:12:50|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|7
1721333580000|2024-07-18 20:13:00|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|9
1721333590000|2024-07-18 20:13:10|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721333600000|2024-07-18 20:13:20|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|4
1721333610000|2024-07-18 20:13:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721333620000|2024-07-18 20:13:40|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1721333650000|2024-07-18 20:14:10|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721333660000|2024-07-18 20:14:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1721333670000|2024-07-18 20:14:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1721333700000|2024-07-18 20:15:00|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|5
1721333710000|2024-07-18 20:15:10|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|6
1721333720000|2024-07-18 20:15:20|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|3
1721333730000|2024-07-18 20:15:30|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|5
1721333740000|2024-07-18 20:15:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1721333750000|2024-07-18 20:15:50|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|7
1721333760000|2024-07-18 20:16:00|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721333770000|2024-07-18 20:16:10|57.94|57.64|57.97|57.67|57.97|57.67|57.93|57.63|12
1721333780000|2024-07-18 20:16:20|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|9
1721333790000|2024-07-18 20:16:30|58|57.7|58|57.7|58.01|57.71|57.99|57.69|9
1721333800000|2024-07-18 20:16:40|57.99|57.69|57.96|57.66|58|57.7|57.96|57.66|8
1721333810000|2024-07-18 20:16:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1721333820000|2024-07-18 20:17:00|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|7
1721333830000|2024-07-18 20:17:10|57.96|57.66|57.92|57.62|57.97|57.67|57.92|57.62|11
1721333840000|2024-07-18 20:17:20|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|7
1721333850000|2024-07-18 20:17:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|6
1721333860000|2024-07-18 20:17:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1721333870000|2024-07-18 20:17:50|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|6
1721333880000|2024-07-18 20:18:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721333890000|2024-07-18 20:18:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|12
1721333900000|2024-07-18 20:18:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721333910000|2024-07-18 20:18:30|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|9
1721333920000|2024-07-18 20:18:40|57.97|57.67|57.98|57.68|58.01|57.71|57.97|57.67|14
1721333930000|2024-07-18 20:18:50|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|10
1721333940000|2024-07-18 20:19:00|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|5
1721333950000|2024-07-18 20:19:10|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|10
1721333960000|2024-07-18 20:19:20|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|7
1721333970000|2024-07-18 20:19:30|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|5
1721333980000|2024-07-18 20:19:40|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|14
1721333990000|2024-07-18 20:19:50|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|12
1721334000000|2024-07-18 20:20:00|58.02|57.72|58.02|57.72|58.03|57.73|57.99|57.69|9
1721334010000|2024-07-18 20:20:10|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|10
1721334020000|2024-07-18 20:20:20|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|4
1721334030000|2024-07-18 20:20:30|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|6
1721334040000|2024-07-18 20:20:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721334050000|2024-07-18 20:20:50|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|7
1721334060000|2024-07-18 20:21:00|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|5
1721334070000|2024-07-18 20:21:10|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1721334080000|2024-07-18 20:21:20|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|11
1721334090000|2024-07-18 20:21:30|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|8
1721334100000|2024-07-18 20:21:40|58.05|57.75|58.06|57.76|58.06|57.76|58.03|57.73|11
1721334110000|2024-07-18 20:21:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721334120000|2024-07-18 20:22:00|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|4
1721334130000|2024-07-18 20:22:10|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1721334140000|2024-07-18 20:22:20|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|7
1721334160000|2024-07-18 20:22:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721334170000|2024-07-18 20:22:50|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|11
1721334180000|2024-07-18 20:23:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721334190000|2024-07-18 20:23:10|58.05|57.75|58.04|57.74|58.06|57.76|58.03|57.73|12
1721334200000|2024-07-18 20:23:20|58.03|57.73|58.02|57.72|58.04|57.74|58.01|57.71|7
1721334210000|2024-07-18 20:23:30|58.01|57.71|57.98|57.68|58.02|57.72|57.98|57.68|4
1721334220000|2024-07-18 20:23:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721334230000|2024-07-18 20:23:50|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|6
1721334240000|2024-07-18 20:24:00|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|17
1721334250000|2024-07-18 20:24:10|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1721334260000|2024-07-18 20:24:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721334270000|2024-07-18 20:24:30|58|57.7|58.02|57.72|58.02|57.72|58|57.7|6
1721334280000|2024-07-18 20:24:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1721334290000|2024-07-18 20:24:50|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|3
1721334300000|2024-07-18 20:25:00|58|57.7|58.01|57.71|58.02|57.72|58|57.7|4
1721334310000|2024-07-18 20:25:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|6
1721334320000|2024-07-18 20:25:20|58|57.7|58|57.7|58|57.7|57.99|57.69|7
1721334330000|2024-07-18 20:25:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1721334340000|2024-07-18 20:25:40|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|7
1721334350000|2024-07-18 20:25:50|58|57.7|58.02|57.72|58.02|57.72|58|57.7|3
1721334370000|2024-07-18 20:26:10|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1721334380000|2024-07-18 20:26:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721334390000|2024-07-18 20:26:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721334400000|2024-07-18 20:26:40|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|6
1721334410000|2024-07-18 20:26:50|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|7
1721334420000|2024-07-18 20:27:00|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|8
1721334430000|2024-07-18 20:27:10|58.09|57.79|58.09|57.79|58.11|57.81|58.08|57.78|12
1721334440000|2024-07-18 20:27:20|58.1|57.8|58.08|57.78|58.11|57.81|58.07|57.77|17
1721334450000|2024-07-18 20:27:30|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|12
1721334460000|2024-07-18 20:27:40|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|8
1721334470000|2024-07-18 20:27:50|58.05|57.75|58.03|57.73|58.06|57.76|58.03|57.73|7
1721334480000|2024-07-18 20:28:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721334500000|2024-07-18 20:28:20|58.03|57.73|58.03|57.73|58.03|57.73|58.01|57.71|13
1721334510000|2024-07-18 20:28:30|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|5
1721334520000|2024-07-18 20:28:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721334530000|2024-07-18 20:28:50|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|8
1721334540000|2024-07-18 20:29:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721334550000|2024-07-18 20:29:10|58|57.7|57.99|57.69|58|57.7|57.97|57.67|7
1721334560000|2024-07-18 20:29:20|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|7
1721334570000|2024-07-18 20:29:30|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|10
1721334580000|2024-07-18 20:29:40|57.97|57.67|58|57.7|58.02|57.72|57.97|57.67|15
1721334590000|2024-07-18 20:29:50|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|5
1721334600000|2024-07-18 20:30:00|58.01|57.71|58|57.7|58.02|57.72|57.98|57.68|11
1721334610000|2024-07-18 20:30:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|8
1721334620000|2024-07-18 20:30:20|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|4
1721334630000|2024-07-18 20:30:30|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|5
1721334640000|2024-07-18 20:30:40|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|6
1721334650000|2024-07-18 20:30:50|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1721334660000|2024-07-18 20:31:00|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|12
1721334670000|2024-07-18 20:31:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|6
1721334680000|2024-07-18 20:31:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721334690000|2024-07-18 20:31:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1721334700000|2024-07-18 20:31:40|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|5
1721334710000|2024-07-18 20:31:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721334720000|2024-07-18 20:32:00|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1721334740000|2024-07-18 20:32:20|58.07|57.77|58.07|57.77|58.08|57.78|58.05|57.75|9
1721334750000|2024-07-18 20:32:30|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|6
1721334760000|2024-07-18 20:32:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721334770000|2024-07-18 20:32:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721334780000|2024-07-18 20:33:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|6
1721334790000|2024-07-18 20:33:10|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|6
1721334800000|2024-07-18 20:33:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1721334810000|2024-07-18 20:33:30|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|8
1721334820000|2024-07-18 20:33:40|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|6
1721334830000|2024-07-18 20:33:50|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721334840000|2024-07-18 20:34:00|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|11
1721334850000|2024-07-18 20:34:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|9
1721334860000|2024-07-18 20:34:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1721334870000|2024-07-18 20:34:30|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|9
1721334880000|2024-07-18 20:34:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1721334890000|2024-07-18 20:34:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1721334900000|2024-07-18 20:35:00|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1721334910000|2024-07-18 20:35:10|57.98|57.68|58.01|57.71|58.01|57.71|57.98|57.68|19
1721334920000|2024-07-18 20:35:20|58|57.7|58|57.7|58.01|57.71|58|57.7|11
1721334930000|2024-07-18 20:35:30|58.01|57.71|58.03|57.73|58.03|57.73|58|57.7|8
1721334940000|2024-07-18 20:35:40|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|14
1721334950000|2024-07-18 20:35:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|5
1721334960000|2024-07-18 20:36:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721334970000|2024-07-18 20:36:10|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|7
1721334980000|2024-07-18 20:36:20|58.07|57.77|58.05|57.75|58.08|57.78|58.05|57.75|8
1721334990000|2024-07-18 20:36:30|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|8
1721335000000|2024-07-18 20:36:40|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1721335010000|2024-07-18 20:36:50|58.03|57.73|58.02|57.72|58.04|57.74|58.01|57.71|9
1721335020000|2024-07-18 20:37:00|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721335030000|2024-07-18 20:37:10|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|13
1721335040000|2024-07-18 20:37:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721335050000|2024-07-18 20:37:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721335060000|2024-07-18 20:37:40|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|12
1721335070000|2024-07-18 20:37:50|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|7
1721335080000|2024-07-18 20:38:00|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|6
1721335090000|2024-07-18 20:38:10|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|12
1721335100000|2024-07-18 20:38:20|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|11
1721335110000|2024-07-18 20:38:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721335120000|2024-07-18 20:38:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721335130000|2024-07-18 20:38:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|7
1721335140000|2024-07-18 20:39:00|58.06|57.76|58.06|57.76|58.07|57.77|58.04|57.74|8
1721335150000|2024-07-18 20:39:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|8
1721335160000|2024-07-18 20:39:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1721335170000|2024-07-18 20:39:30|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|6
1721335180000|2024-07-18 20:39:40|58.14|57.84|58.09|57.79|58.14|57.84|58.08|57.78|13
1721335190000|2024-07-18 20:39:50|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|10
1721335200000|2024-07-18 20:40:00|58.09|57.79|58.12|57.82|58.13|57.83|58.09|57.79|13
1721335210000|2024-07-18 20:40:10|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|11
1721335220000|2024-07-18 20:40:20|58.12|57.82|58.07|57.77|58.12|57.82|58.07|57.77|7
1721335230000|2024-07-18 20:40:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721335240000|2024-07-18 20:40:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|6
1721335250000|2024-07-18 20:40:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721335260000|2024-07-18 20:41:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721335270000|2024-07-18 20:41:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|7
1721335280000|2024-07-18 20:41:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721335290000|2024-07-18 20:41:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1721335300000|2024-07-18 20:41:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1721335310000|2024-07-18 20:41:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721335340000|2024-07-18 20:42:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1721335360000|2024-07-18 20:42:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721335370000|2024-07-18 20:42:50|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1721335380000|2024-07-18 20:43:00|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1721335390000|2024-07-18 20:43:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721335400000|2024-07-18 20:43:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|6
1721335410000|2024-07-18 20:43:30|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721335420000|2024-07-18 20:43:40|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|9
1721335430000|2024-07-18 20:43:50|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|3
1721335440000|2024-07-18 20:44:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721335450000|2024-07-18 20:44:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721335460000|2024-07-18 20:44:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1721335470000|2024-07-18 20:44:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721335480000|2024-07-18 20:44:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|7
1721335490000|2024-07-18 20:44:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|6
1721335500000|2024-07-18 20:45:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721335510000|2024-07-18 20:45:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721335520000|2024-07-18 20:45:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721335530000|2024-07-18 20:45:30|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|4
1721335540000|2024-07-18 20:45:40|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721335550000|2024-07-18 20:45:50|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|6
1721335560000|2024-07-18 20:46:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721335590000|2024-07-18 20:46:30|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721335610000|2024-07-18 20:46:50|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1721335620000|2024-07-18 20:47:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721335630000|2024-07-18 20:47:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721335640000|2024-07-18 20:47:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721335650000|2024-07-18 20:47:30|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1721335660000|2024-07-18 20:47:40|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721335670000|2024-07-18 20:47:50|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721335680000|2024-07-18 20:48:00|57.95|57.65|57.95|57.65|57.97|57.67|57.95|57.65|7
1721335690000|2024-07-18 20:48:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|5
1721335700000|2024-07-18 20:48:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721335710000|2024-07-18 20:48:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721335720000|2024-07-18 20:48:40|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|4
1721335730000|2024-07-18 20:48:50|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1721335740000|2024-07-18 20:49:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721335750000|2024-07-18 20:49:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1721335760000|2024-07-18 20:49:20|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|8
1721335770000|2024-07-18 20:49:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|4
1721335780000|2024-07-18 20:49:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1721335790000|2024-07-18 20:49:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1721335800000|2024-07-18 20:50:00|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|9
1721335810000|2024-07-18 20:50:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1721335820000|2024-07-18 20:50:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1721335830000|2024-07-18 20:50:30|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|4
1721335840000|2024-07-18 20:50:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|7
1721335850000|2024-07-18 20:50:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721335860000|2024-07-18 20:51:00|58|57.7|58.03|57.73|58.03|57.73|58|57.7|10
1721335870000|2024-07-18 20:51:10|58.02|57.72|58.05|57.75|58.06|57.76|58.02|57.72|11
1721335880000|2024-07-18 20:51:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|9
1721335890000|2024-07-18 20:51:30|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|8
1721335900000|2024-07-18 20:51:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|5
1721335910000|2024-07-18 20:51:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|7
1721335920000|2024-07-18 20:52:00|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|7
1721335930000|2024-07-18 20:52:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721335940000|2024-07-18 20:52:20|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|8
1721335950000|2024-07-18 20:52:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1721335980000|2024-07-18 20:53:00|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721335990000|2024-07-18 20:53:10|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1721336000000|2024-07-18 20:53:20|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|4
1721336010000|2024-07-18 20:53:30|58.14|57.84|58.16|57.86|58.17|57.87|58.13|57.83|11
1721336020000|2024-07-18 20:53:40|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|11
1721336030000|2024-07-18 20:53:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|6
1721336040000|2024-07-18 20:54:00|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|5
1721336050000|2024-07-18 20:54:10|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1721336060000|2024-07-18 20:54:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721336080000|2024-07-18 20:54:40|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|6
1721336090000|2024-07-18 20:54:50|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|6
1721336100000|2024-07-18 20:55:00|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1721336120000|2024-07-18 20:55:20|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1721336130000|2024-07-18 20:55:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|8
1721336140000|2024-07-18 20:55:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1721336150000|2024-07-18 20:55:50|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721336160000|2024-07-18 20:56:00|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1721336170000|2024-07-18 20:56:10|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|7
1721336200000|2024-07-18 20:56:40|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721336210000|2024-07-18 20:56:50|58.2|57.9|58.19|57.89|58.22|57.92|58.19|57.89|12
1721336220000|2024-07-18 20:57:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|5
1721336230000|2024-07-18 20:57:10|58.21|57.91|58.23|57.93|58.24|57.94|58.21|57.91|7
1721336240000|2024-07-18 20:57:20|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1721336250000|2024-07-18 20:57:30|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|11
1721336260000|2024-07-18 20:57:40|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|12
1721336270000|2024-07-18 20:57:50|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|8
1721336280000|2024-07-18 20:58:00|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|9
1721336290000|2024-07-18 20:58:10|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|5
1721336300000|2024-07-18 20:58:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721336310000|2024-07-18 20:58:30|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1721336320000|2024-07-18 20:58:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721336330000|2024-07-18 20:58:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|8
1721336340000|2024-07-18 20:59:00|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1721336350000|2024-07-18 20:59:10|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|9
1721336360000|2024-07-18 20:59:20|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|5
1721336370000|2024-07-18 20:59:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1721336380000|2024-07-18 20:59:40|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|2
1721336390000|2024-07-18 20:59:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721336400000|2024-07-18 21:00:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721336420000|2024-07-18 21:00:20|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1721336440000|2024-07-18 21:00:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721336470000|2024-07-18 21:01:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721336480000|2024-07-18 21:01:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721336490000|2024-07-18 21:01:30|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|5
1721336500000|2024-07-18 21:01:40|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721336510000|2024-07-18 21:01:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721336520000|2024-07-18 21:02:00|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721336560000|2024-07-18 21:02:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721336570000|2024-07-18 21:02:50|58.13|57.83|58.11|57.81|58.13|57.83|58.1|57.8|5
1721336590000|2024-07-18 21:03:10|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721336600000|2024-07-18 21:03:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721336630000|2024-07-18 21:03:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721336640000|2024-07-18 21:04:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721336680000|2024-07-18 21:04:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721336690000|2024-07-18 21:04:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721336700000|2024-07-18 21:05:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721336710000|2024-07-18 21:05:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721336720000|2024-07-18 21:05:20|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1721336750000|2024-07-18 21:05:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1721336760000|2024-07-18 21:06:00|58.04|57.74|58|57.7|58.04|57.74|58|57.7|6
1721336770000|2024-07-18 21:06:10|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721336790000|2024-07-18 21:06:30|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1721336800000|2024-07-18 21:06:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721336820000|2024-07-18 21:07:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1721336830000|2024-07-18 21:07:10|57.97|57.67|57.97|57.67|57.99|57.69|57.97|57.67|7
1721336840000|2024-07-18 21:07:20|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721336850000|2024-07-18 21:07:30|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|3
1721336860000|2024-07-18 21:07:40|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|9
1721336870000|2024-07-18 21:07:50|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|7
1721336880000|2024-07-18 21:08:00|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721336890000|2024-07-18 21:08:10|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1721336900000|2024-07-18 21:08:20|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1721336910000|2024-07-18 21:08:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1721336940000|2024-07-18 21:09:00|57.98|57.68|57.99|57.69|58.01|57.71|57.98|57.68|6
1721336980000|2024-07-18 21:09:40|58|57.7|58.02|57.72|58.03|57.73|58|57.7|13
1721336990000|2024-07-18 21:09:50|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|11
1721337000000|2024-07-18 21:10:00|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1721337020000|2024-07-18 21:10:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721337060000|2024-07-18 21:11:00|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|3
1721337070000|2024-07-18 21:11:10|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1721337100000|2024-07-18 21:11:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721337120000|2024-07-18 21:12:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721337140000|2024-07-18 21:12:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721337150000|2024-07-18 21:12:30|57.94|57.64|57.9|57.6|57.94|57.64|57.9|57.6|4
1721337160000|2024-07-18 21:12:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721337180000|2024-07-18 21:13:00|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|4
1721337190000|2024-07-18 21:13:10|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1721337200000|2024-07-18 21:13:20|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721337210000|2024-07-18 21:13:30|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721337220000|2024-07-18 21:13:40|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|8
1721337230000|2024-07-18 21:13:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1721337250000|2024-07-18 21:14:10|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|5
1721337270000|2024-07-18 21:14:30|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721337290000|2024-07-18 21:14:50|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|4
1721337300000|2024-07-18 21:15:00|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1721337310000|2024-07-18 21:15:10|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721337320000|2024-07-18 21:15:20|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721337350000|2024-07-18 21:15:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721337360000|2024-07-18 21:16:00|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|5
1721337390000|2024-07-18 21:16:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721337420000|2024-07-18 21:17:00|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|3
1721337430000|2024-07-18 21:17:10|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|2
1721337440000|2024-07-18 21:17:20|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721337460000|2024-07-18 21:17:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1721337470000|2024-07-18 21:17:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721337480000|2024-07-18 21:18:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721337490000|2024-07-18 21:18:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721337500000|2024-07-18 21:18:20|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|4
1721337510000|2024-07-18 21:18:30|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|6
1721337520000|2024-07-18 21:18:40|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|6
1721337540000|2024-07-18 21:19:00|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|6
1721337570000|2024-07-18 21:19:30|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1721337580000|2024-07-18 21:19:40|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1721337600000|2024-07-18 21:20:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721337640000|2024-07-18 21:20:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721337650000|2024-07-18 21:20:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1721337660000|2024-07-18 21:21:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721337690000|2024-07-18 21:21:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721337710000|2024-07-18 21:21:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721337720000|2024-07-18 21:22:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721337770000|2024-07-18 21:22:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721337830000|2024-07-18 21:23:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1721337840000|2024-07-18 21:24:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721337850000|2024-07-18 21:24:10|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721337860000|2024-07-18 21:24:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1721337880000|2024-07-18 21:24:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1721337900000|2024-07-18 21:25:00|58.01|57.71|58.05|57.75|58.05|57.75|58.01|57.71|9
1721337920000|2024-07-18 21:25:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721337950000|2024-07-18 21:25:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721337960000|2024-07-18 21:26:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1721337970000|2024-07-18 21:26:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721337980000|2024-07-18 21:26:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721338000000|2024-07-18 21:26:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721338010000|2024-07-18 21:26:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721338020000|2024-07-18 21:27:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721338140000|2024-07-18 21:29:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1721338150000|2024-07-18 21:29:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721338160000|2024-07-18 21:29:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338170000|2024-07-18 21:29:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721338200000|2024-07-18 21:30:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721338210000|2024-07-18 21:30:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1721338260000|2024-07-18 21:31:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1721338270000|2024-07-18 21:31:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721338300000|2024-07-18 21:31:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338340000|2024-07-18 21:32:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1721338370000|2024-07-18 21:32:50|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1721338380000|2024-07-18 21:33:00|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1721338450000|2024-07-18 21:34:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721338470000|2024-07-18 21:34:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338530000|2024-07-18 21:35:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721338550000|2024-07-18 21:35:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721338560000|2024-07-18 21:36:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338570000|2024-07-18 21:36:10|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1721338580000|2024-07-18 21:36:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|5
1721338590000|2024-07-18 21:36:30|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1721338600000|2024-07-18 21:36:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721338610000|2024-07-18 21:36:50|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338620000|2024-07-18 21:37:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721338640000|2024-07-18 21:37:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1721338650000|2024-07-18 21:37:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338660000|2024-07-18 21:37:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721338780000|2024-07-18 21:39:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721338800000|2024-07-18 21:40:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721338840000|2024-07-18 21:40:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721338900000|2024-07-18 21:41:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721338920000|2024-07-18 21:42:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721338930000|2024-07-18 21:42:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721338980000|2024-07-18 21:43:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721339040000|2024-07-18 21:44:00|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|7
1721339050000|2024-07-18 21:44:10|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|4
1721339060000|2024-07-18 21:44:20|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1721339130000|2024-07-18 21:45:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721339150000|2024-07-18 21:45:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721339190000|2024-07-18 21:46:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721339200000|2024-07-18 21:46:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721339230000|2024-07-18 21:47:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721339240000|2024-07-18 21:47:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721339250000|2024-07-18 21:47:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721339270000|2024-07-18 21:47:50|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1721339290000|2024-07-18 21:48:10|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1721339310000|2024-07-18 21:48:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721339340000|2024-07-18 21:49:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721339400000|2024-07-18 21:50:00|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721339430000|2024-07-18 21:50:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721339610000|2024-07-18 21:53:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1721339620000|2024-07-18 21:53:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721339630000|2024-07-18 21:53:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721339670000|2024-07-18 21:54:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721339690000|2024-07-18 21:54:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721339700000|2024-07-18 21:55:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721339730000|2024-07-18 21:55:30|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721339810000|2024-07-18 21:56:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721339820000|2024-07-18 21:57:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721339850000|2024-07-18 21:57:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721339890000|2024-07-18 21:58:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721339940000|2024-07-18 21:59:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1721339950000|2024-07-18 21:59:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721339960000|2024-07-18 21:59:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721339970000|2024-07-18 21:59:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|9
1721339980000|2024-07-18 21:59:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721339990000|2024-07-18 21:59:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|7
1721340000000|2024-07-18 22:00:00|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|5
1721340010000|2024-07-18 22:00:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|6
1721340020000|2024-07-18 22:00:20|58.06|57.76|58.08|57.78|58.09|57.79|58.06|57.76|3
1721340030000|2024-07-18 22:00:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721340040000|2024-07-18 22:00:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1721340050000|2024-07-18 22:00:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721340060000|2024-07-18 22:01:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721340070000|2024-07-18 22:01:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721340090000|2024-07-18 22:01:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721340110000|2024-07-18 22:01:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721340120000|2024-07-18 22:02:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721340130000|2024-07-18 22:02:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1721340140000|2024-07-18 22:02:20|58.13|57.83|58.08|57.78|58.13|57.83|58.08|57.78|8
1721340150000|2024-07-18 22:02:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721340160000|2024-07-18 22:02:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721340170000|2024-07-18 22:02:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721340180000|2024-07-18 22:03:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1721340190000|2024-07-18 22:03:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721340200000|2024-07-18 22:03:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721340210000|2024-07-18 22:03:30|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721340220000|2024-07-18 22:03:40|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721340230000|2024-07-18 22:03:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1721340240000|2024-07-18 22:04:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721340250000|2024-07-18 22:04:10|58.1|57.8|58.09|57.79|58.14|57.84|58.09|57.79|14
1721340270000|2024-07-18 22:04:30|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|12
1721340280000|2024-07-18 22:04:40|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1721340290000|2024-07-18 22:04:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1721340300000|2024-07-18 22:05:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1721340310000|2024-07-18 22:05:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|10
1721340320000|2024-07-18 22:05:20|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|6
1721340340000|2024-07-18 22:05:40|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|7
1721340350000|2024-07-18 22:05:50|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|8
1721340360000|2024-07-18 22:06:00|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1721340370000|2024-07-18 22:06:10|58.14|57.84|58.1|57.8|58.15|57.85|58.09|57.79|13
1721340380000|2024-07-18 22:06:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1721340390000|2024-07-18 22:06:30|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1721340400000|2024-07-18 22:06:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721340420000|2024-07-18 22:07:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1721340430000|2024-07-18 22:07:10|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|4
1721340440000|2024-07-18 22:07:20|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|7
1721340450000|2024-07-18 22:07:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1721340460000|2024-07-18 22:07:40|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|5
1721340480000|2024-07-18 22:08:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1721340490000|2024-07-18 22:08:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|6
1721340500000|2024-07-18 22:08:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721340520000|2024-07-18 22:08:40|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1721340530000|2024-07-18 22:08:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721340540000|2024-07-18 22:09:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|8
1721340550000|2024-07-18 22:09:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|11
1721340570000|2024-07-18 22:09:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721340580000|2024-07-18 22:09:40|58.08|57.78|58.06|57.76|58.09|57.79|58.06|57.76|7
1721340590000|2024-07-18 22:09:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1721340600000|2024-07-18 22:10:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721340610000|2024-07-18 22:10:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721340620000|2024-07-18 22:10:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721340660000|2024-07-18 22:11:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721340670000|2024-07-18 22:11:10|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721340690000|2024-07-18 22:11:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|2
1721340700000|2024-07-18 22:11:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721340710000|2024-07-18 22:11:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721340730000|2024-07-18 22:12:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721340740000|2024-07-18 22:12:20|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|5
1721340750000|2024-07-18 22:12:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721340760000|2024-07-18 22:12:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1721340770000|2024-07-18 22:12:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721340800000|2024-07-18 22:13:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1721340810000|2024-07-18 22:13:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1721340840000|2024-07-18 22:14:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1721340850000|2024-07-18 22:14:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721340860000|2024-07-18 22:14:20|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|11
1721340870000|2024-07-18 22:14:30|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|7
1721340880000|2024-07-18 22:14:40|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1721340890000|2024-07-18 22:14:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721340900000|2024-07-18 22:15:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1721340910000|2024-07-18 22:15:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1721340930000|2024-07-18 22:15:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1721340940000|2024-07-18 22:15:40|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|8
1721340950000|2024-07-18 22:15:50|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|11
1721340960000|2024-07-18 22:16:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721340970000|2024-07-18 22:16:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1721340980000|2024-07-18 22:16:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721340990000|2024-07-18 22:16:30|58.12|57.82|58.11|57.81|58.15|57.85|58.11|57.81|10
1721341000000|2024-07-18 22:16:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1721341010000|2024-07-18 22:16:50|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|7
1721341020000|2024-07-18 22:17:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1721341030000|2024-07-18 22:17:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1721341040000|2024-07-18 22:17:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1721341050000|2024-07-18 22:17:30|58.08|57.78|58.1|57.8|58.11|57.81|58.07|57.77|11
1721341060000|2024-07-18 22:17:40|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|8
1721341070000|2024-07-18 22:17:50|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|13
1721341080000|2024-07-18 22:18:00|58.14|57.84|58.19|57.89|58.2|57.9|58.14|57.84|14
1721341090000|2024-07-18 22:18:10|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|9
1721341100000|2024-07-18 22:18:20|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|13
1721341110000|2024-07-18 22:18:30|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|4
1721341120000|2024-07-18 22:18:40|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|13
1721341130000|2024-07-18 22:18:50|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|8
1721341140000|2024-07-18 22:19:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|10
1721341150000|2024-07-18 22:19:10|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|6
1721341160000|2024-07-18 22:19:20|58.14|57.84|58.15|57.85|58.17|57.87|58.14|57.84|16
1721341170000|2024-07-18 22:19:30|58.16|57.86|58.19|57.89|58.19|57.89|58.15|57.85|11
1721341180000|2024-07-18 22:19:40|58.18|57.88|58.23|57.93|58.23|57.93|58.18|57.88|13
1721341190000|2024-07-18 22:19:50|58.21|57.91|58.27|57.97|58.28|57.98|58.21|57.91|14
1721341200000|2024-07-18 22:20:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|16
1721341210000|2024-07-18 22:20:10|58.29|57.99|58.29|57.99|58.29|57.99|58.25|57.95|17
1721341220000|2024-07-18 22:20:20|58.28|57.98|58.29|57.99|58.34|58.04|58.28|57.98|17
1721341230000|2024-07-18 22:20:30|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|13
1721341240000|2024-07-18 22:20:40|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|9
1721341250000|2024-07-18 22:20:50|58.3|58|58.31|58.01|58.31|58.01|58.3|58|6
1721341260000|2024-07-18 22:21:00|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721341270000|2024-07-18 22:21:10|58.3|58|58.28|57.98|58.3|58|58.27|57.97|11
1721341280000|2024-07-18 22:21:20|58.27|57.97|58.3|58|58.3|58|58.26|57.96|7
1721341290000|2024-07-18 22:21:30|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|19
1721341300000|2024-07-18 22:21:40|58.3|58|58.32|58.02|58.33|58.03|58.28|57.98|13
1721341310000|2024-07-18 22:21:50|58.34|58.04|58.32|58.02|58.35|58.05|58.32|58.02|8
1721341320000|2024-07-18 22:22:00|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|9
1721341330000|2024-07-18 22:22:10|58.32|58.02|58.3|58|58.33|58.03|58.28|57.98|11
1721341340000|2024-07-18 22:22:20|58.28|57.98|58.32|58.02|58.33|58.03|58.27|57.97|16
1721341350000|2024-07-18 22:22:30|58.31|58.01|58.3|58|58.35|58.05|58.29|57.99|13
1721341360000|2024-07-18 22:22:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721341370000|2024-07-18 22:22:50|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|16
1721341380000|2024-07-18 22:23:00|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|15
1721341400000|2024-07-18 22:23:20|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|8
1721341410000|2024-07-18 22:23:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|6
1721341420000|2024-07-18 22:23:40|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|9
1721341430000|2024-07-18 22:23:50|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|7
1721341440000|2024-07-18 22:24:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1721341450000|2024-07-18 22:24:10|58.3|58|58.31|58.01|58.34|58.04|58.3|58|12
1721341460000|2024-07-18 22:24:20|58.3|58|58.31|58.01|58.32|58.02|58.3|58|5
1721341470000|2024-07-18 22:24:30|58.32|58.02|58.35|58.05|58.35|58.05|58.31|58.01|15
1721341480000|2024-07-18 22:24:40|58.34|58.04|58.4|58.1|58.4|58.1|58.34|58.04|10
1721341490000|2024-07-18 22:24:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|17
1721341500000|2024-07-18 22:25:00|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|21
1721341510000|2024-07-18 22:25:10|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|18
1721341520000|2024-07-18 22:25:20|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|8
1721341530000|2024-07-18 22:25:30|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|13
1721341540000|2024-07-18 22:25:40|58.39|58.09|58.36|58.06|58.4|58.1|58.36|58.06|12
1721341550000|2024-07-18 22:25:50|58.37|58.07|58.35|58.05|58.37|58.07|58.34|58.04|10
1721341560000|2024-07-18 22:26:00|58.34|58.04|58.33|58.03|58.35|58.05|58.32|58.02|8
1721341570000|2024-07-18 22:26:10|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|6
1721341580000|2024-07-18 22:26:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|6
1721341590000|2024-07-18 22:26:30|58.33|58.03|58.33|58.03|58.34|58.04|58.31|58.01|6
1721341600000|2024-07-18 22:26:40|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|17
1721341610000|2024-07-18 22:26:50|58.3|58|58.32|58.02|58.32|58.02|58.3|58|10
1721341620000|2024-07-18 22:27:00|58.31|58.01|58.31|58.01|58.33|58.03|58.31|58.01|9
1721341630000|2024-07-18 22:27:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721341640000|2024-07-18 22:27:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721341650000|2024-07-18 22:27:30|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|8
1721341660000|2024-07-18 22:27:40|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|15
1721341670000|2024-07-18 22:27:50|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|10
1721341680000|2024-07-18 22:28:00|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721341690000|2024-07-18 22:28:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1721341700000|2024-07-18 22:28:20|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1721341710000|2024-07-18 22:28:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721341720000|2024-07-18 22:28:40|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|12
1721341730000|2024-07-18 22:28:50|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|7
1721341740000|2024-07-18 22:29:00|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1721341750000|2024-07-18 22:29:10|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|9
1721341760000|2024-07-18 22:29:20|58.3|58|58.31|58.01|58.31|58.01|58.3|58|6
1721341770000|2024-07-18 22:29:30|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1721341780000|2024-07-18 22:29:40|58.3|58|58.31|58.01|58.33|58.03|58.3|58|8
1721341790000|2024-07-18 22:29:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|12
1721341800000|2024-07-18 22:30:00|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|11
1721341810000|2024-07-18 22:30:10|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|12
1721341820000|2024-07-18 22:30:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|10
1721341830000|2024-07-18 22:30:30|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|9
1721341840000|2024-07-18 22:30:40|58.33|58.03|58.35|58.05|58.36|58.06|58.32|58.02|12
1721341850000|2024-07-18 22:30:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|11
1721341860000|2024-07-18 22:31:00|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|7
1721341870000|2024-07-18 22:31:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|4
1721341890000|2024-07-18 22:31:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|6
1721341900000|2024-07-18 22:31:40|58.38|58.08|58.34|58.04|58.38|58.08|58.33|58.03|14
1721341910000|2024-07-18 22:31:50|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|15
1721341920000|2024-07-18 22:32:00|58.34|58.04|58.35|58.05|58.35|58.05|58.32|58.02|10
1721341930000|2024-07-18 22:32:10|58.34|58.04|58.33|58.03|58.35|58.05|58.32|58.02|7
1721341940000|2024-07-18 22:32:20|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|12
1721341950000|2024-07-18 22:32:30|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|6
1721341960000|2024-07-18 22:32:40|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|2
1721341970000|2024-07-18 22:32:50|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|8
1721341980000|2024-07-18 22:33:00|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|9
1721341990000|2024-07-18 22:33:10|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|11
1721342000000|2024-07-18 22:33:20|58.32|58.02|58.36|58.06|58.37|58.07|58.32|58.02|11
1721342010000|2024-07-18 22:33:30|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|9
1721342020000|2024-07-18 22:33:40|58.34|58.04|58.34|58.04|58.36|58.06|58.33|58.03|13
1721342030000|2024-07-18 22:33:50|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|12
1721342040000|2024-07-18 22:34:00|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|17
1721342050000|2024-07-18 22:34:10|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|4
1721342060000|2024-07-18 22:34:20|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|3
1721342070000|2024-07-18 22:34:30|58.33|58.03|58.3|58|58.34|58.04|58.29|57.99|11
1721342080000|2024-07-18 22:34:40|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|17
1721342090000|2024-07-18 22:34:50|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1721342100000|2024-07-18 22:35:00|58.3|58|58.32|58.02|58.34|58.04|58.3|58|17
1721342110000|2024-07-18 22:35:10|58.33|58.03|58.33|58.03|58.34|58.04|58.31|58.01|12
1721342120000|2024-07-18 22:35:20|58.32|58.02|58.33|58.03|58.34|58.04|58.31|58.01|9
1721342130000|2024-07-18 22:35:30|58.32|58.02|58.3|58|58.33|58.03|58.3|58|7
1721342140000|2024-07-18 22:35:40|58.31|58.01|58.3|58|58.32|58.02|58.3|58|7
1721342150000|2024-07-18 22:35:50|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|9
1721342160000|2024-07-18 22:36:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|12
1721342170000|2024-07-18 22:36:10|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|17
1721342180000|2024-07-18 22:36:20|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|6
1721342190000|2024-07-18 22:36:30|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|6
1721342200000|2024-07-18 22:36:40|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|4
1721342210000|2024-07-18 22:36:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|6
1721342220000|2024-07-18 22:37:00|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|5
1721342230000|2024-07-18 22:37:10|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|4
1721342250000|2024-07-18 22:37:30|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1721342260000|2024-07-18 22:37:40|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|7
1721342270000|2024-07-18 22:37:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|10
1721342280000|2024-07-18 22:38:00|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|14
1721342290000|2024-07-18 22:38:10|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|6
1721342300000|2024-07-18 22:38:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721342310000|2024-07-18 22:38:30|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|2
1721342320000|2024-07-18 22:38:40|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|2
1721342330000|2024-07-18 22:38:50|58.39|58.09|58.4|58.1|58.4|58.1|58.37|58.07|4
1721342340000|2024-07-18 22:39:00|58.38|58.08|58.37|58.07|58.4|58.1|58.37|58.07|6
1721342360000|2024-07-18 22:39:20|58.4|58.1|58.4|58.1|58.4|58.1|58.37|58.07|10
1721342370000|2024-07-18 22:39:30|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|11
1721342380000|2024-07-18 22:39:40|58.38|58.08|58.39|58.09|58.41|58.11|58.38|58.08|16
1721342390000|2024-07-18 22:39:50|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|6
1721342400000|2024-07-18 22:40:00|58.41|58.11|58.43|58.13|58.44|58.14|58.39|58.09|12
1721342410000|2024-07-18 22:40:10|58.42|58.12|58.45|58.15|58.47|58.17|58.42|58.12|14
1721342420000|2024-07-18 22:40:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|16
1721342430000|2024-07-18 22:40:30|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1721342440000|2024-07-18 22:40:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721342450000|2024-07-18 22:40:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|7
1721342460000|2024-07-18 22:41:00|58.46|58.16|58.45|58.15|58.48|58.18|58.44|58.14|7
1721342480000|2024-07-18 22:41:20|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|3
1721342500000|2024-07-18 22:41:40|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|2
1721342510000|2024-07-18 22:41:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721342520000|2024-07-18 22:42:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721342540000|2024-07-18 22:42:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721342550000|2024-07-18 22:42:30|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1721342560000|2024-07-18 22:42:40|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1721342570000|2024-07-18 22:42:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1721342580000|2024-07-18 22:43:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|10
1721342590000|2024-07-18 22:43:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721342600000|2024-07-18 22:43:20|58.54|58.24|58.57|58.27|58.58|58.28|58.54|58.24|15
1721342610000|2024-07-18 22:43:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1721342620000|2024-07-18 22:43:40|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|10
1721342630000|2024-07-18 22:43:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1721342640000|2024-07-18 22:44:00|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1721342650000|2024-07-18 22:44:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1721342660000|2024-07-18 22:44:20|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1721342670000|2024-07-18 22:44:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721342680000|2024-07-18 22:44:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721342690000|2024-07-18 22:44:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721342700000|2024-07-18 22:45:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721342710000|2024-07-18 22:45:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721342720000|2024-07-18 22:45:20|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721342730000|2024-07-18 22:45:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|3
1721342740000|2024-07-18 22:45:40|58.59|58.29|58.6|58.3|58.62|58.32|58.59|58.29|7
1721342750000|2024-07-18 22:45:50|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|8
1721342760000|2024-07-18 22:46:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721342770000|2024-07-18 22:46:10|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|7
1721342780000|2024-07-18 22:46:20|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|14
1721342790000|2024-07-18 22:46:30|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|6
1721342800000|2024-07-18 22:46:40|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|6
1721342810000|2024-07-18 22:46:50|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|6
1721342820000|2024-07-18 22:47:00|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|11
1721342830000|2024-07-18 22:47:10|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|12
1721342840000|2024-07-18 22:47:20|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|5
1721342850000|2024-07-18 22:47:30|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|5
1721342860000|2024-07-18 22:47:40|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|7
1721342870000|2024-07-18 22:47:50|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1721342880000|2024-07-18 22:48:00|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|9
1721342890000|2024-07-18 22:48:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1721342900000|2024-07-18 22:48:20|58.58|58.28|58.59|58.29|58.62|58.32|58.58|58.28|13
1721342910000|2024-07-18 22:48:30|58.6|58.3|58.6|58.3|58.62|58.32|58.6|58.3|7
1721342920000|2024-07-18 22:48:40|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|7
1721342930000|2024-07-18 22:48:50|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|6
1721342940000|2024-07-18 22:49:00|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|8
1721342950000|2024-07-18 22:49:10|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|9
1721342960000|2024-07-18 22:49:20|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721342970000|2024-07-18 22:49:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1721342980000|2024-07-18 22:49:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1721342990000|2024-07-18 22:49:50|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|8
1721343000000|2024-07-18 22:50:00|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|5
1721343010000|2024-07-18 22:50:10|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|9
1721343020000|2024-07-18 22:50:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1721343030000|2024-07-18 22:50:30|58.58|58.28|58.6|58.3|58.61|58.31|58.58|58.28|5
1721343040000|2024-07-18 22:50:40|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|10
1721343050000|2024-07-18 22:50:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721343060000|2024-07-18 22:51:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721343070000|2024-07-18 22:51:10|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721343080000|2024-07-18 22:51:20|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|9
1721343090000|2024-07-18 22:51:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1721343100000|2024-07-18 22:51:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|7
1721343120000|2024-07-18 22:52:00|58.56|58.26|58.48|58.18|58.56|58.26|58.47|58.17|14
1721343130000|2024-07-18 22:52:10|58.47|58.17|58.48|58.18|58.5|58.2|58.47|58.17|13
1721343140000|2024-07-18 22:52:20|58.49|58.19|58.5|58.2|58.5|58.2|58.47|58.17|9
1721343150000|2024-07-18 22:52:30|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|9
1721343160000|2024-07-18 22:52:40|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|4
1721343170000|2024-07-18 22:52:50|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|8
1721343180000|2024-07-18 22:53:00|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1721343200000|2024-07-18 22:53:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721343210000|2024-07-18 22:53:30|58.5|58.2|58.48|58.18|58.51|58.21|58.48|58.18|9
1721343220000|2024-07-18 22:53:40|58.5|58.2|58.5|58.2|58.5|58.2|58.48|58.18|5
1721343230000|2024-07-18 22:53:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721343240000|2024-07-18 22:54:00|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|9
1721343250000|2024-07-18 22:54:10|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|11
1721343260000|2024-07-18 22:54:20|58.5|58.2|58.52|58.22|58.52|58.22|58.49|58.19|4
1721343270000|2024-07-18 22:54:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721343280000|2024-07-18 22:54:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|9
1721343290000|2024-07-18 22:54:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|7
1721343300000|2024-07-18 22:55:00|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721343310000|2024-07-18 22:55:10|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|9
1721343320000|2024-07-18 22:55:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1721343330000|2024-07-18 22:55:30|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|11
1721343340000|2024-07-18 22:55:40|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|10
1721343350000|2024-07-18 22:55:50|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|8
1721343360000|2024-07-18 22:56:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|12
1721343370000|2024-07-18 22:56:10|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|10
1721343380000|2024-07-18 22:56:20|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|3
1721343390000|2024-07-18 22:56:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1721343400000|2024-07-18 22:56:40|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|15
1721343410000|2024-07-18 22:56:50|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721343420000|2024-07-18 22:57:00|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|7
1721343430000|2024-07-18 22:57:10|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|10
1721343440000|2024-07-18 22:57:20|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|9
1721343450000|2024-07-18 22:57:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721343470000|2024-07-18 22:57:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721343480000|2024-07-18 22:58:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721343490000|2024-07-18 22:58:10|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|5
1721343510000|2024-07-18 22:58:30|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|4
1721343520000|2024-07-18 22:58:40|58.57|58.27|58.6|58.3|58.6|58.3|58.55|58.25|10
1721343530000|2024-07-18 22:58:50|58.58|58.28|58.52|58.22|58.58|58.28|58.51|58.21|13
1721343540000|2024-07-18 22:59:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|12
1721343550000|2024-07-18 22:59:10|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721343560000|2024-07-18 22:59:20|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|7
1721343570000|2024-07-18 22:59:30|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|5
1721343580000|2024-07-18 22:59:40|58.5|58.2|58.53|58.23|58.53|58.23|58.5|58.2|11
1721343590000|2024-07-18 22:59:50|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721343600000|2024-07-18 23:00:00|58.5|58.2|58.5|58.2|58.53|58.23|58.5|58.2|13
1721343610000|2024-07-18 23:00:10|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|9
1721343620000|2024-07-18 23:00:20|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|8
1721343630000|2024-07-18 23:00:30|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|9
1721343640000|2024-07-18 23:00:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721343650000|2024-07-18 23:00:50|58.48|58.18|58.47|58.17|58.51|58.21|58.47|58.17|13
1721343660000|2024-07-18 23:01:00|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|10
1721343670000|2024-07-18 23:01:10|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|8
1721343680000|2024-07-18 23:01:20|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|12
1721343690000|2024-07-18 23:01:30|58.49|58.19|58.49|58.19|58.5|58.2|58.47|58.17|7
1721343700000|2024-07-18 23:01:40|58.5|58.2|58.51|58.21|58.52|58.22|58.48|58.18|14
1721343710000|2024-07-18 23:01:50|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|6
1721343720000|2024-07-18 23:02:00|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|7
1721343730000|2024-07-18 23:02:10|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|14
1721343740000|2024-07-18 23:02:20|58.53|58.23|58.53|58.23|58.56|58.26|58.52|58.22|12
1721343750000|2024-07-18 23:02:30|58.52|58.22|58.58|58.28|58.58|58.28|58.52|58.22|16
1721343760000|2024-07-18 23:02:40|58.56|58.26|58.57|58.27|58.58|58.28|58.55|58.25|9
1721343770000|2024-07-18 23:02:50|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|8
1721343780000|2024-07-18 23:03:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|8
1721343790000|2024-07-18 23:03:10|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|15
1721343800000|2024-07-18 23:03:20|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1721343810000|2024-07-18 23:03:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721343820000|2024-07-18 23:03:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721343830000|2024-07-18 23:03:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|7
1721343840000|2024-07-18 23:04:00|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|5
1721343850000|2024-07-18 23:04:10|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|4
1721343860000|2024-07-18 23:04:20|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|7
1721343870000|2024-07-18 23:04:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721343880000|2024-07-18 23:04:40|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|4
1721343890000|2024-07-18 23:04:50|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|13
1721343900000|2024-07-18 23:05:00|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|15
1721343910000|2024-07-18 23:05:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|6
1721343920000|2024-07-18 23:05:20|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|8
1721343930000|2024-07-18 23:05:30|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|4
1721343940000|2024-07-18 23:05:40|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1721343950000|2024-07-18 23:05:50|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|13
1721343960000|2024-07-18 23:06:00|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|13
1721343970000|2024-07-18 23:06:10|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|12
1721343980000|2024-07-18 23:06:20|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|12
1721343990000|2024-07-18 23:06:30|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|7
1721344000000|2024-07-18 23:06:40|58.62|58.32|58.6|58.3|58.63|58.33|58.59|58.29|11
1721344010000|2024-07-18 23:06:50|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1721344020000|2024-07-18 23:07:00|58.59|58.29|58.58|58.28|58.61|58.31|58.58|58.28|12
1721344030000|2024-07-18 23:07:10|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|14
1721344040000|2024-07-18 23:07:20|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|13
1721344050000|2024-07-18 23:07:30|58.57|58.27|58.59|58.29|58.6|58.3|58.55|58.25|11
1721344060000|2024-07-18 23:07:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|14
1721344070000|2024-07-18 23:07:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|9
1721344080000|2024-07-18 23:08:00|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|9
1721344090000|2024-07-18 23:08:10|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|6
1721344100000|2024-07-18 23:08:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|8
1721344110000|2024-07-18 23:08:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|11
1721344120000|2024-07-18 23:08:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721344130000|2024-07-18 23:08:50|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|4
1721344140000|2024-07-18 23:09:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721344150000|2024-07-18 23:09:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1721344160000|2024-07-18 23:09:20|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|10
1721344170000|2024-07-18 23:09:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721344180000|2024-07-18 23:09:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|12
1721344190000|2024-07-18 23:09:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721344200000|2024-07-18 23:10:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721344210000|2024-07-18 23:10:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1721344220000|2024-07-18 23:10:20|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721344230000|2024-07-18 23:10:30|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|8
1721344250000|2024-07-18 23:10:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721344260000|2024-07-18 23:11:00|58.64|58.34|58.63|58.33|58.66|58.36|58.63|58.33|9
1721344270000|2024-07-18 23:11:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|10
1721344280000|2024-07-18 23:11:20|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|7
1721344290000|2024-07-18 23:11:30|58.67|58.37|58.71|58.41|58.72|58.42|58.67|58.37|21
1721344300000|2024-07-18 23:11:40|58.72|58.42|58.72|58.42|58.72|58.42|58.69|58.39|9
1721344310000|2024-07-18 23:11:50|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|9
1721344320000|2024-07-18 23:12:00|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|5
1721344330000|2024-07-18 23:12:10|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|9
1721344340000|2024-07-18 23:12:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721344350000|2024-07-18 23:12:30|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|3
1721344360000|2024-07-18 23:12:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|10
1721344370000|2024-07-18 23:12:50|58.7|58.4|58.69|58.39|58.72|58.42|58.69|58.39|8
1721344380000|2024-07-18 23:13:00|58.68|58.38|58.63|58.33|58.68|58.38|58.63|58.33|15
1721344390000|2024-07-18 23:13:10|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|14
1721344400000|2024-07-18 23:13:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|12
1721344410000|2024-07-18 23:13:30|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|5
1721344420000|2024-07-18 23:13:40|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|5
1721344430000|2024-07-18 23:13:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1721344440000|2024-07-18 23:14:00|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|7
1721344450000|2024-07-18 23:14:10|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721344460000|2024-07-18 23:14:20|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|12
1721344470000|2024-07-18 23:14:30|58.67|58.37|58.64|58.34|58.68|58.38|58.63|58.33|11
1721344480000|2024-07-18 23:14:40|58.66|58.36|58.66|58.36|58.68|58.38|58.64|58.34|11
1721344490000|2024-07-18 23:14:50|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|13
1721344500000|2024-07-18 23:15:00|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|10
1721344510000|2024-07-18 23:15:10|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|5
1721344520000|2024-07-18 23:15:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721344530000|2024-07-18 23:15:30|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|6
1721344540000|2024-07-18 23:15:40|58.59|58.29|58.62|58.32|58.63|58.33|58.59|58.29|23
1721344550000|2024-07-18 23:15:50|58.64|58.34|58.64|58.34|58.64|58.34|58.62|58.32|10
1721344560000|2024-07-18 23:16:00|58.63|58.33|58.64|58.34|58.65|58.35|58.6|58.3|12
1721344570000|2024-07-18 23:16:10|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|9
1721344580000|2024-07-18 23:16:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|12
1721344590000|2024-07-18 23:16:30|58.64|58.34|58.63|58.33|58.64|58.34|58.59|58.29|17
1721344600000|2024-07-18 23:16:40|58.61|58.31|58.62|58.32|58.64|58.34|58.61|58.31|15
1721344610000|2024-07-18 23:16:50|58.63|58.33|58.62|58.32|58.63|58.33|58.59|58.29|18
1721344620000|2024-07-18 23:17:00|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|7
1721344630000|2024-07-18 23:17:10|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|7
1721344640000|2024-07-18 23:17:20|58.6|58.3|58.66|58.36|58.66|58.36|58.6|58.3|13
1721344650000|2024-07-18 23:17:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|2
1721344660000|2024-07-18 23:17:40|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|8
1721344670000|2024-07-18 23:17:50|58.66|58.36|58.66|58.36|58.66|58.36|58.63|58.33|10
1721344680000|2024-07-18 23:18:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1721344690000|2024-07-18 23:18:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1721344700000|2024-07-18 23:18:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|10
1721344710000|2024-07-18 23:18:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|12
1721344720000|2024-07-18 23:18:40|58.66|58.36|58.64|58.34|58.67|58.37|58.64|58.34|7
1721344730000|2024-07-18 23:18:50|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|8
1721344740000|2024-07-18 23:19:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|8
1721344750000|2024-07-18 23:19:10|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|14
1721344760000|2024-07-18 23:19:20|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|11
1721344770000|2024-07-18 23:19:30|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|14
1721344780000|2024-07-18 23:19:40|58.64|58.34|58.66|58.36|58.69|58.39|58.64|58.34|15
1721344790000|2024-07-18 23:19:50|58.65|58.35|58.65|58.35|58.67|58.37|58.64|58.34|13
1721344800000|2024-07-18 23:20:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|7
1721344810000|2024-07-18 23:20:10|58.65|58.35|58.66|58.36|58.7|58.4|58.65|58.35|9
1721344820000|2024-07-18 23:20:20|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|8
1721344830000|2024-07-18 23:20:30|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|12
1721344840000|2024-07-18 23:20:40|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|15
1721344850000|2024-07-18 23:20:50|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|12
1721344860000|2024-07-18 23:21:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721344870000|2024-07-18 23:21:10|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|7
1721344880000|2024-07-18 23:21:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|9
1721344890000|2024-07-18 23:21:30|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|6
1721344900000|2024-07-18 23:21:40|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|7
1721344910000|2024-07-18 23:21:50|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|5
1721344920000|2024-07-18 23:22:00|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|8
1721344940000|2024-07-18 23:22:20|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721344960000|2024-07-18 23:22:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721344980000|2024-07-18 23:23:00|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|4
1721344990000|2024-07-18 23:23:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1721345010000|2024-07-18 23:23:30|58.7|58.4|58.7|58.4|58.72|58.42|58.69|58.39|7
1721345020000|2024-07-18 23:23:40|58.72|58.42|58.73|58.43|58.73|58.43|58.69|58.39|12
1721345030000|2024-07-18 23:23:50|58.69|58.39|58.71|58.41|58.73|58.43|58.69|58.39|8
1721345040000|2024-07-18 23:24:00|58.73|58.43|58.73|58.43|58.74|58.44|58.7|58.4|8
1721345050000|2024-07-18 23:24:10|58.72|58.42|58.73|58.43|58.74|58.44|58.7|58.4|6
1721345060000|2024-07-18 23:24:20|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721345070000|2024-07-18 23:24:30|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|4
1721345080000|2024-07-18 23:24:40|58.7|58.4|58.73|58.43|58.74|58.44|58.7|58.4|11
1721345090000|2024-07-18 23:24:50|58.71|58.41|58.72|58.42|58.75|58.45|58.71|58.41|12
1721345100000|2024-07-18 23:25:00|58.75|58.45|58.75|58.45|58.75|58.45|58.72|58.42|17
1721345110000|2024-07-18 23:25:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721345120000|2024-07-18 23:25:20|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|2
1721345130000|2024-07-18 23:25:30|58.75|58.45|58.8|58.5|58.8|58.5|58.73|58.43|14
1721345140000|2024-07-18 23:25:40|58.79|58.49|58.8|58.5|58.8|58.5|58.76|58.46|12
1721345150000|2024-07-18 23:25:50|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|3
1721345160000|2024-07-18 23:26:00|58.77|58.47|58.8|58.5|58.81|58.51|58.77|58.47|10
1721345170000|2024-07-18 23:26:10|58.79|58.49|58.8|58.5|58.82|58.52|58.79|58.49|22
1721345180000|2024-07-18 23:26:20|58.82|58.52|58.83|58.53|58.83|58.53|58.79|58.49|14
1721345190000|2024-07-18 23:26:30|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|2
1721345210000|2024-07-18 23:26:50|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|2
1721345230000|2024-07-18 23:27:10|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|3
1721345240000|2024-07-18 23:27:20|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|7
1721345250000|2024-07-18 23:27:30|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|4
1721345260000|2024-07-18 23:27:40|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|4
1721345270000|2024-07-18 23:27:50|58.82|58.52|58.82|58.52|58.84|58.54|58.81|58.51|4
1721345280000|2024-07-18 23:28:00|58.83|58.53|58.85|58.55|58.85|58.55|58.81|58.51|7
1721345290000|2024-07-18 23:28:10|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|12
1721345300000|2024-07-18 23:28:20|58.82|58.52|58.8|58.5|58.84|58.54|58.8|58.5|11
1721345310000|2024-07-18 23:28:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|6
1721345320000|2024-07-18 23:28:40|58.8|58.5|58.8|58.5|58.83|58.53|58.8|58.5|5
1721345330000|2024-07-18 23:28:50|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|9
1721345340000|2024-07-18 23:29:00|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|9
1721345350000|2024-07-18 23:29:10|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721345360000|2024-07-18 23:29:20|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|3
1721345370000|2024-07-18 23:29:30|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|7
1721345380000|2024-07-18 23:29:40|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|6
1721345390000|2024-07-18 23:29:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721345400000|2024-07-18 23:30:00|58.82|58.52|58.81|58.51|58.83|58.53|58.79|58.49|9
1721345410000|2024-07-18 23:30:10|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|5
1721345420000|2024-07-18 23:30:20|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|15
1721345430000|2024-07-18 23:30:30|58.8|58.5|58.8|58.5|58.8|58.5|58.77|58.47|15
1721345440000|2024-07-18 23:30:40|58.81|58.51|58.79|58.49|58.81|58.51|58.78|58.48|13
1721345450000|2024-07-18 23:30:50|58.8|58.5|58.82|58.52|58.82|58.52|58.78|58.48|15
1721345460000|2024-07-18 23:31:00|58.81|58.51|58.77|58.47|58.81|58.51|58.74|58.44|13
1721345470000|2024-07-18 23:31:10|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|13
1721345480000|2024-07-18 23:31:20|58.78|58.48|58.79|58.49|58.8|58.5|58.76|58.46|10
1721345490000|2024-07-18 23:31:30|58.8|58.5|58.81|58.51|58.81|58.51|58.78|58.48|14
1721345500000|2024-07-18 23:31:40|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|17
1721345510000|2024-07-18 23:31:50|58.81|58.51|58.82|58.52|58.83|58.53|58.8|58.5|11
1721345520000|2024-07-18 23:32:00|58.84|58.54|58.84|58.54|58.85|58.55|58.81|58.51|17
1721345530000|2024-07-18 23:32:10|58.86|58.56|58.87|58.57|58.89|58.59|58.83|58.53|14
1721345540000|2024-07-18 23:32:20|58.86|58.56|58.91|58.61|58.93|58.63|58.86|58.56|15
1721345550000|2024-07-18 23:32:30|58.93|58.63|58.92|58.62|58.93|58.63|58.89|58.59|11
1721345560000|2024-07-18 23:32:40|58.91|58.61|58.89|58.59|58.92|58.62|58.87|58.57|13
1721345570000|2024-07-18 23:32:50|58.9|58.6|58.9|58.6|58.9|58.6|58.86|58.56|14
1721345580000|2024-07-18 23:33:00|58.88|58.58|58.84|58.54|58.88|58.58|58.82|58.52|13
1721345590000|2024-07-18 23:33:10|58.85|58.55|58.84|58.54|58.85|58.55|58.82|58.52|12
1721345600000|2024-07-18 23:33:20|58.82|58.52|58.87|58.57|58.88|58.58|58.82|58.52|19
1721345610000|2024-07-18 23:33:30|58.85|58.55|58.83|58.53|58.85|58.55|58.82|58.52|9
1721345620000|2024-07-18 23:33:40|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|9
1721345630000|2024-07-18 23:33:50|58.84|58.54|58.86|58.56|58.86|58.56|58.82|58.52|15
1721345640000|2024-07-18 23:34:00|58.85|58.55|58.85|58.55|58.85|58.55|58.82|58.52|15
1721345650000|2024-07-18 23:34:10|58.83|58.53|58.83|58.53|58.85|58.55|58.82|58.52|12
1721345660000|2024-07-18 23:34:20|58.84|58.54|58.84|58.54|58.84|58.54|58.81|58.51|9
1721345670000|2024-07-18 23:34:30|58.83|58.53|58.85|58.55|58.85|58.55|58.82|58.52|6
1721345680000|2024-07-18 23:34:40|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|6
1721345690000|2024-07-18 23:34:50|58.83|58.53|58.85|58.55|58.85|58.55|58.82|58.52|11
1721345700000|2024-07-18 23:35:00|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|19
1721345710000|2024-07-18 23:35:10|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|11
1721345720000|2024-07-18 23:35:20|58.86|58.56|58.85|58.55|58.88|58.58|58.84|58.54|15
1721345730000|2024-07-18 23:35:30|58.84|58.54|58.85|58.55|58.86|58.56|58.83|58.53|17
1721345740000|2024-07-18 23:35:40|58.84|58.54|58.86|58.56|58.88|58.58|58.84|58.54|13
1721345750000|2024-07-18 23:35:50|58.87|58.57|58.88|58.58|58.88|58.58|58.84|58.54|12
1721345760000|2024-07-18 23:36:00|58.85|58.55|58.87|58.57|58.89|58.59|58.85|58.55|8
1721345770000|2024-07-18 23:36:10|58.89|58.59|58.87|58.57|58.89|58.59|58.86|58.56|11
1721345780000|2024-07-18 23:36:20|58.86|58.56|58.9|58.6|58.9|58.6|58.86|58.56|7
1721345790000|2024-07-18 23:36:30|58.89|58.59|58.92|58.62|58.92|58.62|58.88|58.58|13
1721345800000|2024-07-18 23:36:40|58.91|58.61|58.9|58.6|58.93|58.63|58.9|58.6|7
1721345810000|2024-07-18 23:36:50|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|8
1721345820000|2024-07-18 23:37:00|58.93|58.63|58.94|58.64|58.95|58.65|58.92|58.62|19
1721345830000|2024-07-18 23:37:10|58.91|58.61|58.92|58.62|58.93|58.63|58.91|58.61|19
1721345840000|2024-07-18 23:37:20|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|10
1721345850000|2024-07-18 23:37:30|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|12
1721345860000|2024-07-18 23:37:40|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|12
1721345870000|2024-07-18 23:37:50|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|13
1721345880000|2024-07-18 23:38:00|58.9|58.6|58.92|58.62|58.92|58.62|58.88|58.58|11
1721345890000|2024-07-18 23:38:10|58.91|58.61|58.92|58.62|58.92|58.62|58.88|58.58|10
1721345900000|2024-07-18 23:38:20|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|11
1721345910000|2024-07-18 23:38:30|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|7
1721345920000|2024-07-18 23:38:40|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|8
1721345930000|2024-07-18 23:38:50|58.91|58.61|58.91|58.61|58.92|58.62|58.88|58.58|10
1721345940000|2024-07-18 23:39:00|58.92|58.62|58.92|58.62|58.92|58.62|58.88|58.58|12
1721345950000|2024-07-18 23:39:10|58.93|58.63|58.94|58.64|58.94|58.64|58.89|58.59|14
1721345960000|2024-07-18 23:39:20|58.93|58.63|58.93|58.63|58.93|58.63|58.89|58.59|10
1721345970000|2024-07-18 23:39:30|58.91|58.61|58.89|58.59|58.93|58.63|58.88|58.58|12
1721345980000|2024-07-18 23:39:40|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|7
1721345990000|2024-07-18 23:39:50|58.89|58.59|58.89|58.59|58.91|58.61|58.87|58.57|8
1721346000000|2024-07-18 23:40:00|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|15
1721346010000|2024-07-18 23:40:10|58.89|58.59|58.87|58.57|58.92|58.62|58.87|58.57|10
1721346020000|2024-07-18 23:40:20|58.9|58.6|58.87|58.57|58.92|58.62|58.87|58.57|11
1721346030000|2024-07-18 23:40:30|58.91|58.61|58.86|58.56|58.91|58.61|58.86|58.56|9
1721346040000|2024-07-18 23:40:40|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|13
1721346050000|2024-07-18 23:40:50|58.89|58.59|58.87|58.57|58.91|58.61|58.87|58.57|16
1721346060000|2024-07-18 23:41:00|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|13
1721346070000|2024-07-18 23:41:10|58.9|58.6|58.88|58.58|58.92|58.62|58.88|58.58|15
1721346080000|2024-07-18 23:41:20|58.9|58.6|58.92|58.62|58.92|58.62|58.88|58.58|8
1721346090000|2024-07-18 23:41:30|58.91|58.61|58.88|58.58|58.92|58.62|58.88|58.58|10
1721346100000|2024-07-18 23:41:40|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|7
1721346110000|2024-07-18 23:41:50|58.89|58.59|58.88|58.58|58.9|58.6|58.86|58.56|14
1721346120000|2024-07-18 23:42:00|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|11
1721346130000|2024-07-18 23:42:10|58.87|58.57|58.89|58.59|58.92|58.62|58.87|58.57|14
1721346140000|2024-07-18 23:42:20|58.92|58.62|58.9|58.6|58.92|58.62|58.89|58.59|7
1721346150000|2024-07-18 23:42:30|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|5
1721346160000|2024-07-18 23:42:40|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|8
1721346170000|2024-07-18 23:42:50|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|4
1721346180000|2024-07-18 23:43:00|58.92|58.62|58.9|58.6|58.93|58.63|58.89|58.59|8
1721346190000|2024-07-18 23:43:10|58.91|58.61|58.92|58.62|58.93|58.63|58.9|58.6|5
1721346200000|2024-07-18 23:43:20|58.91|58.61|58.92|58.62|58.93|58.63|58.89|58.59|9
1721346210000|2024-07-18 23:43:30|58.91|58.61|58.9|58.6|58.92|58.62|58.87|58.57|11
1721346220000|2024-07-18 23:43:40|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|14
1721346230000|2024-07-18 23:43:50|58.9|58.6|58.89|58.59|58.9|58.6|58.86|58.56|16
1721346240000|2024-07-18 23:44:00|58.87|58.57|58.89|58.59|58.9|58.6|58.87|58.57|15
1721346250000|2024-07-18 23:44:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|13
1721346260000|2024-07-18 23:44:20|58.86|58.56|58.88|58.58|58.89|58.59|58.86|58.56|9
1721346270000|2024-07-18 23:44:30|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|16
1721346280000|2024-07-18 23:44:40|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|13
1721346290000|2024-07-18 23:44:50|58.9|58.6|58.9|58.6|58.91|58.61|58.88|58.58|7
1721346300000|2024-07-18 23:45:00|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|13
1721346310000|2024-07-18 23:45:10|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|13
1721346320000|2024-07-18 23:45:20|58.88|58.58|58.88|58.58|58.9|58.6|58.87|58.57|13
1721346330000|2024-07-18 23:45:30|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|10
1721346340000|2024-07-18 23:45:40|58.87|58.57|58.89|58.59|58.9|58.6|58.87|58.57|7
1721346350000|2024-07-18 23:45:50|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|5
1721346360000|2024-07-18 23:46:00|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|9
1721346370000|2024-07-18 23:46:10|58.88|58.58|58.87|58.57|58.9|58.6|58.87|58.57|7
1721346380000|2024-07-18 23:46:20|58.88|58.58|58.91|58.61|58.92|58.62|58.87|58.57|9
1721346390000|2024-07-18 23:46:30|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|3
1721346400000|2024-07-18 23:46:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721346410000|2024-07-18 23:46:50|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|4
1721346420000|2024-07-18 23:47:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721346430000|2024-07-18 23:47:10|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|6
1721346440000|2024-07-18 23:47:20|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|6
1721346450000|2024-07-18 23:47:30|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|8
1721346460000|2024-07-18 23:47:40|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|8
1721346470000|2024-07-18 23:47:50|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|13
1721346480000|2024-07-18 23:48:00|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|8
1721346490000|2024-07-18 23:48:10|58.9|58.6|58.9|58.6|58.9|58.6|58.87|58.57|9
1721346500000|2024-07-18 23:48:20|58.87|58.57|58.88|58.58|58.9|58.6|58.86|58.56|14
1721346510000|2024-07-18 23:48:30|58.89|58.59|58.89|58.59|58.89|58.59|58.85|58.55|9
1721346520000|2024-07-18 23:48:40|58.85|58.55|58.89|58.59|58.89|58.59|58.85|58.55|10
1721346530000|2024-07-18 23:48:50|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|18
1721346540000|2024-07-18 23:49:00|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|10
1721346550000|2024-07-18 23:49:10|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|11
1721346560000|2024-07-18 23:49:20|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|14
1721346570000|2024-07-18 23:49:30|58.88|58.58|58.88|58.58|58.9|58.6|58.88|58.58|5
1721346580000|2024-07-18 23:49:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|10
1721346590000|2024-07-18 23:49:50|58.87|58.57|58.87|58.57|58.89|58.59|58.85|58.55|12
1721346600000|2024-07-18 23:50:00|58.88|58.58|58.88|58.58|58.9|58.6|58.87|58.57|11
1721346610000|2024-07-18 23:50:10|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|12
1721346620000|2024-07-18 23:50:20|58.89|58.59|58.87|58.57|58.89|58.59|58.86|58.56|7
1721346630000|2024-07-18 23:50:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|4
1721346640000|2024-07-18 23:50:40|58.86|58.56|58.88|58.58|58.88|58.58|58.84|58.54|9
1721346650000|2024-07-18 23:50:50|58.86|58.56|58.88|58.58|58.89|58.59|58.84|58.54|16
1721346660000|2024-07-18 23:51:00|58.87|58.57|58.86|58.56|58.88|58.58|58.85|58.55|10
1721346670000|2024-07-18 23:51:10|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1721346680000|2024-07-18 23:51:20|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721346690000|2024-07-18 23:51:30|58.89|58.59|58.88|58.58|58.89|58.59|58.86|58.56|10
1721346700000|2024-07-18 23:51:40|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1721346710000|2024-07-18 23:51:50|58.88|58.58|58.88|58.58|58.9|58.6|58.85|58.55|24
1721346720000|2024-07-18 23:52:00|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|19
1721346730000|2024-07-18 23:52:10|58.9|58.6|58.88|58.58|58.9|58.6|58.86|58.56|15
1721346740000|2024-07-18 23:52:20|58.89|58.59|58.87|58.57|58.89|58.59|58.86|58.56|15
1721346750000|2024-07-18 23:52:30|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|15
1721346760000|2024-07-18 23:52:40|58.86|58.56|58.88|58.58|58.89|58.59|58.84|58.54|24
1721346770000|2024-07-18 23:52:50|58.87|58.57|58.88|58.58|58.89|58.59|58.85|58.55|15
1721346780000|2024-07-18 23:53:00|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|13
1721346790000|2024-07-18 23:53:10|58.87|58.57|58.88|58.58|58.89|58.59|58.85|58.55|26
1721346800000|2024-07-18 23:53:20|58.89|58.59|58.88|58.58|58.89|58.59|58.85|58.55|19
1721346810000|2024-07-18 23:53:30|58.89|58.59|58.89|58.59|58.9|58.6|58.85|58.55|7
1721346820000|2024-07-18 23:53:40|58.88|58.58|58.87|58.57|58.9|58.6|58.87|58.57|10
1721346830000|2024-07-18 23:53:50|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|6
1721346840000|2024-07-18 23:54:00|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|9
1721346850000|2024-07-18 23:54:10|58.88|58.58|58.9|58.6|58.91|58.61|58.88|58.58|11
1721346860000|2024-07-18 23:54:20|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|7
1721346870000|2024-07-18 23:54:30|58.91|58.61|58.9|58.6|58.91|58.61|58.88|58.58|7
1721346880000|2024-07-18 23:54:40|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|10
1721346890000|2024-07-18 23:54:50|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|6
1721346900000|2024-07-18 23:55:00|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|14
1721346910000|2024-07-18 23:55:10|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|11
1721346920000|2024-07-18 23:55:20|58.89|58.59|58.91|58.61|58.91|58.61|58.87|58.57|21
1721346940000|2024-07-18 23:55:40|58.88|58.58|58.91|58.61|58.91|58.61|58.88|58.58|4
1721346950000|2024-07-18 23:55:50|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|7
1721346960000|2024-07-18 23:56:00|58.89|58.59|58.89|58.59|58.91|58.61|58.88|58.58|16
1721346970000|2024-07-18 23:56:10|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|6
1721346980000|2024-07-18 23:56:20|58.9|58.6|58.89|58.59|58.9|58.6|58.85|58.55|12
1721346990000|2024-07-18 23:56:30|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|6
1721347000000|2024-07-18 23:56:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|2
1721347010000|2024-07-18 23:56:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|4
1721347020000|2024-07-18 23:57:00|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1721347030000|2024-07-18 23:57:10|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|6
1721347040000|2024-07-18 23:57:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721347050000|2024-07-18 23:57:30|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|8
1721347060000|2024-07-18 23:57:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|6
1721347070000|2024-07-18 23:57:50|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|6
1721347080000|2024-07-18 23:58:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|10
1721347090000|2024-07-18 23:58:10|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|9
1721347100000|2024-07-18 23:58:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|8
1721347110000|2024-07-18 23:58:30|58.9|58.6|58.9|58.6|58.92|58.62|58.9|58.6|5
1721347120000|2024-07-18 23:58:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|12
1721347130000|2024-07-18 23:58:50|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|9
1721347140000|2024-07-18 23:59:00|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|16
1721347150000|2024-07-18 23:59:10|58.88|58.58|58.88|58.58|58.91|58.61|58.88|58.58|18
1721347160000|2024-07-18 23:59:20|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|17
1721347170000|2024-07-18 23:59:30|58.9|58.6|58.91|58.61|58.91|58.61|58.88|58.58|17
1721347180000|2024-07-18 23:59:40|58.9|58.6|58.9|58.6|58.91|58.61|58.88|58.58|4
1721347190000|2024-07-18 23:59:50|58.91|58.61|58.92|58.62|58.92|58.62|58.88|58.58|4
1721347200000|2024-07-19 00:00:00|58.91|58.61|58.92|58.62|58.93|58.63|58.89|58.59|12
1721347210000|2024-07-19 00:00:10|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|20
1721347220000|2024-07-19 00:00:20|58.9|58.6|58.88|58.58|58.91|58.61|58.88|58.58|11
1721347230000|2024-07-19 00:00:30|58.89|58.59|58.91|58.61|58.93|58.63|58.89|58.59|16
1721347240000|2024-07-19 00:00:40|58.92|58.62|58.94|58.64|58.94|58.64|58.91|58.61|14
1721347250000|2024-07-19 00:00:50|58.93|58.63|58.95|58.65|58.97|58.67|58.93|58.63|22
1721347260000|2024-07-19 00:01:00|58.96|58.66|58.99|58.69|58.99|58.69|58.95|58.65|8
1721347270000|2024-07-19 00:01:10|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|15
1721347280000|2024-07-19 00:01:20|58.99|58.69|58.98|58.68|58.99|58.69|58.96|58.66|10
1721347290000|2024-07-19 00:01:30|58.99|58.69|58.98|58.68|58.99|58.69|58.96|58.66|13
1721347300000|2024-07-19 00:01:40|58.99|58.69|58.98|58.68|58.99|58.69|58.96|58.66|7
1721347310000|2024-07-19 00:01:50|58.96|58.66|58.97|58.67|58.99|58.69|58.96|58.66|12
1721347320000|2024-07-19 00:02:00|58.99|58.69|58.93|58.63|58.99|58.69|58.93|58.63|14
1721347330000|2024-07-19 00:02:10|58.94|58.64|58.96|58.66|58.98|58.68|58.93|58.63|17
1721347340000|2024-07-19 00:02:20|58.97|58.67|58.98|58.68|58.99|58.69|58.97|58.67|13
1721347350000|2024-07-19 00:02:30|58.95|58.65|58.96|58.66|58.99|58.69|58.95|58.65|14
1721347360000|2024-07-19 00:02:40|58.98|58.68|58.97|58.67|58.99|58.69|58.97|58.67|16
1721347370000|2024-07-19 00:02:50|58.98|58.68|58.99|58.69|58.99|58.69|58.96|58.66|14
1721347380000|2024-07-19 00:03:00|58.98|58.68|58.98|58.68|59|58.7|58.97|58.67|10
1721347390000|2024-07-19 00:03:10|59|58.7|59.01|58.71|59.02|58.72|58.99|58.69|11
1721347400000|2024-07-19 00:03:20|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|14
1721347410000|2024-07-19 00:03:30|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|3
1721347430000|2024-07-19 00:03:50|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|11
1721347440000|2024-07-19 00:04:00|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|13
1721347450000|2024-07-19 00:04:10|59|58.7|59.01|58.71|59.02|58.72|59|58.7|15
1721347460000|2024-07-19 00:04:20|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|4
1721347470000|2024-07-19 00:04:30|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|6
1721347480000|2024-07-19 00:04:40|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|3
1721347490000|2024-07-19 00:04:50|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721347500000|2024-07-19 00:05:00|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|3
1721347510000|2024-07-19 00:05:10|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|14
1721347520000|2024-07-19 00:05:20|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|8
1721347530000|2024-07-19 00:05:30|59.02|58.72|59.03|58.73|59.04|58.74|59.01|58.71|8
1721347540000|2024-07-19 00:05:40|59.02|58.72|59|58.7|59.03|58.73|59|58.7|6
1721347550000|2024-07-19 00:05:50|59.02|58.72|59|58.7|59.02|58.72|58.99|58.69|10
1721347560000|2024-07-19 00:06:00|59.01|58.71|59.01|58.71|59.02|58.72|58.99|58.69|13
1721347570000|2024-07-19 00:06:10|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|9
1721347580000|2024-07-19 00:06:20|59|58.7|59.02|58.72|59.02|58.72|59|58.7|3
1721347590000|2024-07-19 00:06:30|59|58.7|59.03|58.73|59.03|58.73|59|58.7|3
1721347600000|2024-07-19 00:06:40|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|9
1721347610000|2024-07-19 00:06:50|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|7
1721347620000|2024-07-19 00:07:00|59.03|58.73|59.09|58.79|59.09|58.79|59.02|58.72|18
1721347630000|2024-07-19 00:07:10|59.07|58.77|59.12|58.82|59.12|58.82|59.06|58.76|18
1721347640000|2024-07-19 00:07:20|59.1|58.8|59.1|58.8|59.12|58.82|59.09|58.79|13
1721347650000|2024-07-19 00:07:30|59.11|58.81|59.12|58.82|59.12|58.82|59.1|58.8|16
1721347660000|2024-07-19 00:07:40|59.09|58.79|59.07|58.77|59.12|58.82|59.07|58.77|13
1721347670000|2024-07-19 00:07:50|59.09|58.79|59.03|58.73|59.09|58.79|59.01|58.71|12
1721347680000|2024-07-19 00:08:00|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|11
1721347690000|2024-07-19 00:08:10|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|9
1721347700000|2024-07-19 00:08:20|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|9
1721347710000|2024-07-19 00:08:30|59.01|58.71|59.03|58.73|59.06|58.76|59.01|58.71|16
1721347720000|2024-07-19 00:08:40|59.04|58.74|59.01|58.71|59.04|58.74|59.01|58.71|7
1721347730000|2024-07-19 00:08:50|59.02|58.72|59|58.7|59.02|58.72|59|58.7|7
1721347740000|2024-07-19 00:09:00|58.98|58.68|58.94|58.64|59|58.7|58.94|58.64|16
1721347750000|2024-07-19 00:09:10|58.96|58.66|58.94|58.64|58.98|58.68|58.94|58.64|19
1721347760000|2024-07-19 00:09:20|58.97|58.67|58.91|58.61|58.98|58.68|58.91|58.61|13
1721347770000|2024-07-19 00:09:30|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|13
1721347780000|2024-07-19 00:09:40|58.91|58.61|58.88|58.58|58.91|58.61|58.87|58.57|17
1721347790000|2024-07-19 00:09:50|58.86|58.56|58.9|58.6|58.91|58.61|58.86|58.56|9
1721347800000|2024-07-19 00:10:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|8
1721347810000|2024-07-19 00:10:10|58.89|58.59|58.94|58.64|58.94|58.64|58.89|58.59|17
1721347820000|2024-07-19 00:10:20|58.95|58.65|58.97|58.67|58.97|58.67|58.93|58.63|15
1721347830000|2024-07-19 00:10:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721347840000|2024-07-19 00:10:40|58.95|58.65|58.98|58.68|58.98|58.68|58.95|58.65|8
1721347850000|2024-07-19 00:10:50|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|6
1721347860000|2024-07-19 00:11:00|58.95|58.65|58.91|58.61|58.97|58.67|58.91|58.61|12
1721347870000|2024-07-19 00:11:10|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|8
1721347880000|2024-07-19 00:11:20|58.94|58.64|58.92|58.62|58.95|58.65|58.91|58.61|14
1721347890000|2024-07-19 00:11:30|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|14
1721347900000|2024-07-19 00:11:40|58.93|58.63|58.92|58.62|58.93|58.63|58.91|58.61|6
1721347910000|2024-07-19 00:11:50|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|11
1721347920000|2024-07-19 00:12:00|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|14
1721347930000|2024-07-19 00:12:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721347940000|2024-07-19 00:12:20|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|7
1721347950000|2024-07-19 00:12:30|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|11
1721347960000|2024-07-19 00:12:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|10
1721347970000|2024-07-19 00:12:50|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|4
1721347980000|2024-07-19 00:13:00|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|13
1721347990000|2024-07-19 00:13:10|58.88|58.58|58.84|58.54|58.89|58.59|58.84|58.54|14
1721348000000|2024-07-19 00:13:20|58.85|58.55|58.83|58.53|58.86|58.56|58.83|58.53|11
1721348010000|2024-07-19 00:13:30|58.84|58.54|58.87|58.57|58.89|58.59|58.84|58.54|11
1721348020000|2024-07-19 00:13:40|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|17
1721348030000|2024-07-19 00:13:50|58.89|58.59|58.89|58.59|58.91|58.61|58.88|58.58|15
1721348040000|2024-07-19 00:14:00|58.88|58.58|58.88|58.58|58.9|58.6|58.87|58.57|14
1721348050000|2024-07-19 00:14:10|58.87|58.57|58.86|58.56|58.87|58.57|58.84|58.54|14
1721348060000|2024-07-19 00:14:20|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|10
1721348070000|2024-07-19 00:14:30|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|12
1721348080000|2024-07-19 00:14:40|58.86|58.56|58.82|58.52|58.86|58.56|58.82|58.52|5
1721348090000|2024-07-19 00:14:50|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|8
1721348100000|2024-07-19 00:15:00|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|15
1721348110000|2024-07-19 00:15:10|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|6
1721348120000|2024-07-19 00:15:20|58.8|58.5|58.85|58.55|58.85|58.55|58.78|58.48|16
1721348130000|2024-07-19 00:15:30|58.84|58.54|58.82|58.52|58.85|58.55|58.82|58.52|5
1721348140000|2024-07-19 00:15:40|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|6
1721348150000|2024-07-19 00:15:50|58.8|58.5|58.8|58.5|58.8|58.5|58.78|58.48|12
1721348160000|2024-07-19 00:16:00|58.78|58.48|58.75|58.45|58.8|58.5|58.75|58.45|18
1721348170000|2024-07-19 00:16:10|58.76|58.46|58.72|58.42|58.76|58.46|58.71|58.41|10
1721348180000|2024-07-19 00:16:20|58.7|58.4|58.69|58.39|58.72|58.42|58.69|58.39|14
1721348190000|2024-07-19 00:16:30|58.68|58.38|58.69|58.39|58.71|58.41|58.65|58.35|22
1721348200000|2024-07-19 00:16:40|58.7|58.4|58.71|58.41|58.72|58.42|58.68|58.38|21
1721348210000|2024-07-19 00:16:50|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1721348220000|2024-07-19 00:17:00|58.71|58.41|58.76|58.46|58.76|58.46|58.71|58.41|12
1721348230000|2024-07-19 00:17:10|58.75|58.45|58.73|58.43|58.77|58.47|58.73|58.43|11
1721348240000|2024-07-19 00:17:20|58.74|58.44|58.76|58.46|58.77|58.47|58.73|58.43|10
1721348250000|2024-07-19 00:17:30|58.77|58.47|58.79|58.49|58.79|58.49|58.75|58.45|19
1721348260000|2024-07-19 00:17:40|58.78|58.48|58.78|58.48|58.8|58.5|58.77|58.47|22
1721348270000|2024-07-19 00:17:50|58.77|58.47|58.73|58.43|58.78|58.48|58.72|58.42|13
1721348280000|2024-07-19 00:18:00|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|9
1721348290000|2024-07-19 00:18:10|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|9
1721348300000|2024-07-19 00:18:20|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|7
1721348310000|2024-07-19 00:18:30|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1721348330000|2024-07-19 00:18:50|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|16
1721348340000|2024-07-19 00:19:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|8
1721348350000|2024-07-19 00:19:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|12
1721348360000|2024-07-19 00:19:20|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|9
1721348370000|2024-07-19 00:19:30|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|11
1721348390000|2024-07-19 00:19:50|58.68|58.38|58.71|58.41|58.72|58.42|58.68|58.38|10
1721348400000|2024-07-19 00:20:00|58.72|58.42|58.71|58.41|58.74|58.44|58.7|58.4|17
1721348410000|2024-07-19 00:20:10|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|5
1721348420000|2024-07-19 00:20:20|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|9
1721348430000|2024-07-19 00:20:30|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|7
1721348440000|2024-07-19 00:20:40|58.66|58.36|58.66|58.36|58.68|58.38|58.66|58.36|10
1721348450000|2024-07-19 00:20:50|58.65|58.35|58.6|58.3|58.67|58.37|58.6|58.3|18
1721348460000|2024-07-19 00:21:00|58.59|58.29|58.53|58.23|58.6|58.3|58.53|58.23|18
1721348470000|2024-07-19 00:21:10|58.54|58.24|58.57|58.27|58.59|58.29|58.54|58.24|18
1721348480000|2024-07-19 00:21:20|58.56|58.26|58.56|58.26|58.58|58.28|58.54|58.24|19
1721348490000|2024-07-19 00:21:30|58.54|58.24|58.6|58.3|58.61|58.31|58.54|58.24|23
1721348500000|2024-07-19 00:21:40|58.59|58.29|58.59|58.29|58.6|58.3|58.56|58.26|20
1721348510000|2024-07-19 00:21:50|58.58|58.28|58.52|58.22|58.58|58.28|58.51|58.21|17
1721348520000|2024-07-19 00:22:00|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|14
1721348530000|2024-07-19 00:22:10|58.56|58.26|58.58|58.28|58.59|58.29|58.55|58.25|19
1721348540000|2024-07-19 00:22:20|58.59|58.29|58.6|58.3|58.62|58.32|58.58|58.28|20
1721348550000|2024-07-19 00:22:30|58.62|58.32|58.63|58.33|58.64|58.34|58.59|58.29|15
1721348560000|2024-07-19 00:22:40|58.64|58.34|58.68|58.38|58.69|58.39|58.64|58.34|19
1721348570000|2024-07-19 00:22:50|58.69|58.39|58.69|58.39|58.7|58.4|58.67|58.37|18
1721348580000|2024-07-19 00:23:00|58.7|58.4|58.66|58.36|58.7|58.4|58.63|58.33|24
1721348590000|2024-07-19 00:23:10|58.67|58.37|58.69|58.39|58.69|58.39|58.64|58.34|27
1721348600000|2024-07-19 00:23:20|58.7|58.4|58.67|58.37|58.71|58.41|58.66|58.36|24
1721348610000|2024-07-19 00:23:30|58.69|58.39|58.69|58.39|58.71|58.41|58.65|58.35|24
1721348620000|2024-07-19 00:23:40|58.68|58.38|58.69|58.39|58.71|58.41|58.67|58.37|15
1721348630000|2024-07-19 00:23:50|58.67|58.37|58.67|58.37|58.71|58.41|58.66|58.36|20
1721348640000|2024-07-19 00:24:00|58.7|58.4|58.68|58.38|58.71|58.41|58.65|58.35|16
1721348650000|2024-07-19 00:24:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721348660000|2024-07-19 00:24:20|58.65|58.35|58.66|58.36|58.68|58.38|58.64|58.34|18
1721348670000|2024-07-19 00:24:30|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|7
1721348680000|2024-07-19 00:24:40|58.63|58.33|58.61|58.31|58.63|58.33|58.59|58.29|12
1721348690000|2024-07-19 00:24:50|58.6|58.3|58.59|58.29|58.61|58.31|58.56|58.26|16
1721348700000|2024-07-19 00:25:00|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|13
1721348710000|2024-07-19 00:25:10|58.54|58.24|58.53|58.23|58.57|58.27|58.5|58.2|18
1721348720000|2024-07-19 00:25:20|58.52|58.22|58.57|58.27|58.57|58.27|58.5|58.2|16
1721348730000|2024-07-19 00:25:30|58.58|58.28|58.6|58.3|58.6|58.3|58.56|58.26|26
1721348740000|2024-07-19 00:25:40|58.59|58.29|58.57|58.27|58.6|58.3|58.56|58.26|25
1721348750000|2024-07-19 00:25:50|58.58|58.28|58.59|58.29|58.6|58.3|58.56|58.26|17
1721348760000|2024-07-19 00:26:00|58.6|58.3|58.6|58.3|58.62|58.32|58.58|58.28|20
1721348770000|2024-07-19 00:26:10|58.59|58.29|58.6|58.3|58.62|58.32|58.58|58.28|16
1721348780000|2024-07-19 00:26:20|58.58|58.28|58.59|58.29|58.61|58.31|58.57|58.27|17
1721348790000|2024-07-19 00:26:30|58.6|58.3|58.6|58.3|58.61|58.31|58.57|58.27|20
1721348800000|2024-07-19 00:26:40|58.59|58.29|58.62|58.32|58.62|58.32|58.58|58.28|17
1721348810000|2024-07-19 00:26:50|58.61|58.31|58.64|58.34|58.67|58.37|58.61|58.31|15
1721348820000|2024-07-19 00:27:00|58.66|58.36|58.67|58.37|58.67|58.37|58.64|58.34|8
1721348830000|2024-07-19 00:27:10|58.68|58.38|58.64|58.34|58.69|58.39|58.64|58.34|16
1721348840000|2024-07-19 00:27:20|58.66|58.36|58.6|58.3|58.66|58.36|58.6|58.3|7
1721348850000|2024-07-19 00:27:30|58.61|58.31|58.6|58.3|58.63|58.33|58.59|58.29|17
1721348860000|2024-07-19 00:27:40|58.59|58.29|58.58|58.28|58.61|58.31|58.57|58.27|13
1721348870000|2024-07-19 00:27:50|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|15
1721348880000|2024-07-19 00:28:00|58.58|58.28|58.57|58.27|58.61|58.31|58.57|58.27|16
1721348890000|2024-07-19 00:28:10|58.59|58.29|58.54|58.24|58.59|58.29|58.53|58.23|16
1721348900000|2024-07-19 00:28:20|58.53|58.23|58.5|58.2|58.54|58.24|58.5|58.2|9
1721348910000|2024-07-19 00:28:30|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|8
1721348920000|2024-07-19 00:28:40|58.49|58.19|58.49|58.19|58.51|58.21|58.47|58.17|14
1721348930000|2024-07-19 00:28:50|58.5|58.2|58.47|58.17|58.5|58.2|58.47|58.17|12
1721348940000|2024-07-19 00:29:00|58.48|58.18|58.49|58.19|58.5|58.2|58.46|58.16|16
1721348950000|2024-07-19 00:29:10|58.48|58.18|58.51|58.21|58.52|58.22|58.47|58.17|15
1721348960000|2024-07-19 00:29:20|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|15
1721348970000|2024-07-19 00:29:30|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|13
1721348980000|2024-07-19 00:29:40|58.51|58.21|58.51|58.21|58.52|58.22|58.49|58.19|13
1721348990000|2024-07-19 00:29:50|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|7
1721349000000|2024-07-19 00:30:00|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|20
1721349010000|2024-07-19 00:30:10|58.51|58.21|58.59|58.29|58.59|58.29|58.51|58.21|16
1721349020000|2024-07-19 00:30:20|58.6|58.3|58.61|58.31|58.61|58.31|58.56|58.26|19
1721349030000|2024-07-19 00:30:30|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|16
1721349040000|2024-07-19 00:30:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|7
1721349050000|2024-07-19 00:30:50|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|6
1721349060000|2024-07-19 00:31:00|58.6|58.3|58.59|58.29|58.61|58.31|58.57|58.27|14
1721349070000|2024-07-19 00:31:10|58.57|58.27|58.53|58.23|58.59|58.29|58.52|58.22|22
1721349080000|2024-07-19 00:31:20|58.55|58.25|58.52|58.22|58.57|58.27|58.52|58.22|17
1721349090000|2024-07-19 00:31:30|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|13
1721349100000|2024-07-19 00:31:40|58.55|58.25|58.59|58.29|58.6|58.3|58.55|58.25|18
1721349110000|2024-07-19 00:31:50|58.58|58.28|58.59|58.29|58.6|58.3|58.56|58.26|17
1721349120000|2024-07-19 00:32:00|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|15
1721349130000|2024-07-19 00:32:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|10
1721349140000|2024-07-19 00:32:20|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|7
1721349150000|2024-07-19 00:32:30|58.63|58.33|58.61|58.31|58.63|58.33|58.6|58.3|14
1721349160000|2024-07-19 00:32:40|58.6|58.3|58.6|58.3|58.6|58.3|58.57|58.27|22
1721349170000|2024-07-19 00:32:50|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|11
1721349180000|2024-07-19 00:33:00|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|13
1721349190000|2024-07-19 00:33:10|58.63|58.33|58.66|58.36|58.66|58.36|58.62|58.32|14
1721349200000|2024-07-19 00:33:20|58.65|58.35|58.69|58.39|58.7|58.4|58.65|58.35|14
1721349210000|2024-07-19 00:33:30|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|20
1721349220000|2024-07-19 00:33:40|58.7|58.4|58.71|58.41|58.71|58.41|58.67|58.37|16
1721349230000|2024-07-19 00:33:50|58.7|58.4|58.68|58.38|58.7|58.4|58.66|58.36|21
1721349240000|2024-07-19 00:34:00|58.67|58.37|58.62|58.32|58.68|58.38|58.6|58.3|22
1721349250000|2024-07-19 00:34:10|58.6|58.3|58.6|58.3|58.63|58.33|58.6|58.3|7
1721349260000|2024-07-19 00:34:20|58.61|58.31|58.6|58.3|58.63|58.33|58.6|58.3|14
1721349270000|2024-07-19 00:34:30|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|16
1721349280000|2024-07-19 00:34:40|58.61|58.31|58.62|58.32|58.64|58.34|58.61|58.31|18
1721349290000|2024-07-19 00:34:50|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|16
1721349300000|2024-07-19 00:35:00|58.67|58.37|58.65|58.35|58.69|58.39|58.65|58.35|18
1721349310000|2024-07-19 00:35:10|58.67|58.37|58.67|58.37|58.68|58.38|58.64|58.34|15
1721349320000|2024-07-19 00:35:20|58.68|58.38|58.66|58.36|58.69|58.39|58.65|58.35|12
1721349330000|2024-07-19 00:35:30|58.65|58.35|58.69|58.39|58.69|58.39|58.65|58.35|16
1721349340000|2024-07-19 00:35:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|16
1721349350000|2024-07-19 00:35:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|10
1721349360000|2024-07-19 00:36:00|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|16
1721349370000|2024-07-19 00:36:10|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|14
1721349380000|2024-07-19 00:36:20|58.65|58.35|58.68|58.38|58.69|58.39|58.65|58.35|12
1721349390000|2024-07-19 00:36:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|12
1721349400000|2024-07-19 00:36:40|58.64|58.34|58.62|58.32|58.66|58.36|58.62|58.32|8
1721349410000|2024-07-19 00:36:50|58.61|58.31|58.63|58.33|58.65|58.35|58.61|58.31|8
1721349420000|2024-07-19 00:37:00|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|16
1721349430000|2024-07-19 00:37:10|58.65|58.35|58.62|58.32|58.65|58.35|58.61|58.31|20
1721349440000|2024-07-19 00:37:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1721349450000|2024-07-19 00:37:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|11
1721349460000|2024-07-19 00:37:40|58.59|58.29|58.62|58.32|58.63|58.33|58.59|58.29|12
1721349470000|2024-07-19 00:37:50|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|11
1721349480000|2024-07-19 00:38:00|58.61|58.31|58.61|58.31|58.62|58.32|58.59|58.29|13
1721349490000|2024-07-19 00:38:10|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|9
1721349500000|2024-07-19 00:38:20|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721349510000|2024-07-19 00:38:30|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721349520000|2024-07-19 00:38:40|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|6
1721349530000|2024-07-19 00:38:50|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|12
1721349540000|2024-07-19 00:39:00|58.63|58.33|58.62|58.32|58.65|58.35|58.62|58.32|11
1721349560000|2024-07-19 00:39:20|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|7
1721349570000|2024-07-19 00:39:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721349580000|2024-07-19 00:39:40|58.6|58.3|58.6|58.3|58.62|58.32|58.6|58.3|10
1721349590000|2024-07-19 00:39:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|13
1721349600000|2024-07-19 00:40:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1721349610000|2024-07-19 00:40:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|8
1721349620000|2024-07-19 00:40:20|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1721349630000|2024-07-19 00:40:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721349640000|2024-07-19 00:40:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|7
1721349650000|2024-07-19 00:40:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|8
1721349660000|2024-07-19 00:41:00|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|11
1721349670000|2024-07-19 00:41:10|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|7
1721349680000|2024-07-19 00:41:20|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|4
1721349700000|2024-07-19 00:41:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|8
1721349710000|2024-07-19 00:41:50|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|9
1721349720000|2024-07-19 00:42:00|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|11
1721349730000|2024-07-19 00:42:10|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|9
1721349740000|2024-07-19 00:42:20|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|10
1721349750000|2024-07-19 00:42:30|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|6
1721349760000|2024-07-19 00:42:40|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|14
1721349770000|2024-07-19 00:42:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|4
1721349780000|2024-07-19 00:43:00|58.57|58.27|58.53|58.23|58.58|58.28|58.53|58.23|11
1721349790000|2024-07-19 00:43:10|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|14
1721349800000|2024-07-19 00:43:20|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|4
1721349810000|2024-07-19 00:43:30|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1721349820000|2024-07-19 00:43:40|58.49|58.19|58.45|58.15|58.51|58.21|58.45|58.15|13
1721349830000|2024-07-19 00:43:50|58.44|58.14|58.45|58.15|58.46|58.16|58.42|58.12|14
1721349840000|2024-07-19 00:44:00|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|9
1721349850000|2024-07-19 00:44:10|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|6
1721349860000|2024-07-19 00:44:20|58.45|58.15|58.43|58.13|58.46|58.16|58.42|58.12|7
1721349870000|2024-07-19 00:44:30|58.41|58.11|58.44|58.14|58.45|58.15|58.41|58.11|12
1721349880000|2024-07-19 00:44:40|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|5
1721349890000|2024-07-19 00:44:50|58.43|58.13|58.44|58.14|58.45|58.15|58.42|58.12|11
1721349900000|2024-07-19 00:45:00|58.45|58.15|58.4|58.1|58.45|58.15|58.4|58.1|8
1721349910000|2024-07-19 00:45:10|58.39|58.09|58.39|58.09|58.39|58.09|58.36|58.06|8
1721349920000|2024-07-19 00:45:20|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|5
1721349930000|2024-07-19 00:45:30|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|14
1721349940000|2024-07-19 00:45:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721349950000|2024-07-19 00:45:50|58.3|58|58.34|58.04|58.34|58.04|58.3|58|10
1721349960000|2024-07-19 00:46:00|58.33|58.03|58.36|58.06|58.36|58.06|58.33|58.03|12
1721349970000|2024-07-19 00:46:10|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|16
1721349980000|2024-07-19 00:46:20|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|9
1721349990000|2024-07-19 00:46:30|58.34|58.04|58.32|58.02|58.36|58.06|58.32|58.02|10
1721350000000|2024-07-19 00:46:40|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|14
1721350010000|2024-07-19 00:46:50|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|11
1721350020000|2024-07-19 00:47:00|58.27|57.97|58.32|58.02|58.33|58.03|58.26|57.96|17
1721350030000|2024-07-19 00:47:10|58.31|58.01|58.3|58|58.33|58.03|58.3|58|10
1721350040000|2024-07-19 00:47:20|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|13
1721350050000|2024-07-19 00:47:30|58.3|58|58.34|58.04|58.34|58.04|58.28|57.98|16
1721350060000|2024-07-19 00:47:40|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|17
1721350070000|2024-07-19 00:47:50|58.31|58.01|58.27|57.97|58.32|58.02|58.27|57.97|12
1721350080000|2024-07-19 00:48:00|58.28|57.98|58.28|57.98|58.29|57.99|58.26|57.96|12
1721350090000|2024-07-19 00:48:10|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|11
1721350100000|2024-07-19 00:48:20|58.29|57.99|58.3|58|58.3|58|58.28|57.98|12
1721350110000|2024-07-19 00:48:30|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|17
1721350120000|2024-07-19 00:48:40|58.3|58|58.3|58|58.31|58.01|58.3|58|7
1721350130000|2024-07-19 00:48:50|58.28|57.98|58.3|58|58.31|58.01|58.28|57.98|14
1721350140000|2024-07-19 00:49:00|58.31|58.01|58.34|58.04|58.35|58.05|58.3|58|19
1721350150000|2024-07-19 00:49:10|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|9
1721350160000|2024-07-19 00:49:20|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|3
1721350170000|2024-07-19 00:49:30|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|9
1721350180000|2024-07-19 00:49:40|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|8
1721350190000|2024-07-19 00:49:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|11
1721350200000|2024-07-19 00:50:00|58.36|58.06|58.35|58.05|58.36|58.06|58.33|58.03|5
1721350210000|2024-07-19 00:50:10|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|7
1721350220000|2024-07-19 00:50:20|58.33|58.03|58.37|58.07|58.37|58.07|58.33|58.03|11
1721350230000|2024-07-19 00:50:30|58.36|58.06|58.38|58.08|58.38|58.08|58.35|58.05|20
1721350240000|2024-07-19 00:50:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|8
1721350250000|2024-07-19 00:50:50|58.37|58.07|58.37|58.07|58.38|58.08|58.35|58.05|15
1721350260000|2024-07-19 00:51:00|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|19
1721350270000|2024-07-19 00:51:10|58.38|58.08|58.38|58.08|58.4|58.1|58.37|58.07|14
1721350280000|2024-07-19 00:51:20|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|14
1721350290000|2024-07-19 00:51:30|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|14
1721350300000|2024-07-19 00:51:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|4
1721350310000|2024-07-19 00:51:50|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1721350320000|2024-07-19 00:52:00|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|9
1721350330000|2024-07-19 00:52:10|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|16
1721350340000|2024-07-19 00:52:20|58.32|58.02|58.32|58.02|58.34|58.04|58.31|58.01|15
1721350350000|2024-07-19 00:52:30|58.33|58.03|58.33|58.03|58.35|58.05|58.33|58.03|12
1721350360000|2024-07-19 00:52:40|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|12
1721350370000|2024-07-19 00:52:50|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|11
1721350380000|2024-07-19 00:53:00|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|11
1721350390000|2024-07-19 00:53:10|58.34|58.04|58.36|58.06|58.38|58.08|58.34|58.04|18
1721350400000|2024-07-19 00:53:20|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|10
1721350410000|2024-07-19 00:53:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1721350420000|2024-07-19 00:53:40|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|6
1721350430000|2024-07-19 00:53:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350440000|2024-07-19 00:54:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721350450000|2024-07-19 00:54:10|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1721350460000|2024-07-19 00:54:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350470000|2024-07-19 00:54:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721350490000|2024-07-19 00:54:50|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721350500000|2024-07-19 00:55:00|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721350520000|2024-07-19 00:55:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350540000|2024-07-19 00:55:40|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|4
1721350560000|2024-07-19 00:56:00|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|3
1721350570000|2024-07-19 00:56:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721350580000|2024-07-19 00:56:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350590000|2024-07-19 00:56:30|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721350610000|2024-07-19 00:56:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350620000|2024-07-19 00:57:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|3
1721350630000|2024-07-19 00:57:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721350640000|2024-07-19 00:57:20|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721350660000|2024-07-19 00:57:40|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721350680000|2024-07-19 00:58:00|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721350690000|2024-07-19 00:58:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721350740000|2024-07-19 00:59:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1721350750000|2024-07-19 00:59:10|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|14
1721350760000|2024-07-19 00:59:20|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|11
1721350770000|2024-07-19 00:59:30|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|7
1721350780000|2024-07-19 00:59:40|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|7
1721350790000|2024-07-19 00:59:50|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|6
1721350800000|2024-07-19 01:00:00|58.37|58.07|58.46|58.16|58.47|58.17|58.37|58.07|23
1721350810000|2024-07-19 01:00:10|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|18
1721350820000|2024-07-19 01:00:20|58.45|58.15|58.46|58.16|58.48|58.18|58.43|58.13|24
1721350830000|2024-07-19 01:00:30|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|12
1721350840000|2024-07-19 01:00:40|58.47|58.17|58.38|58.08|58.47|58.17|58.38|58.08|13
1721350850000|2024-07-19 01:00:50|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|16
1721350860000|2024-07-19 01:01:00|58.37|58.07|58.36|58.06|58.39|58.09|58.36|58.06|16
1721350870000|2024-07-19 01:01:10|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|9
1721350880000|2024-07-19 01:01:20|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|7
1721350890000|2024-07-19 01:01:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|7
1721350900000|2024-07-19 01:01:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1721350910000|2024-07-19 01:01:50|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|6
1721350920000|2024-07-19 01:02:00|58.34|58.04|58.3|58|58.34|58.04|58.3|58|5
1721350930000|2024-07-19 01:02:10|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|5
1721350940000|2024-07-19 01:02:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|9
1721350950000|2024-07-19 01:02:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|11
1721350960000|2024-07-19 01:02:40|58.31|58.01|58.3|58|58.32|58.02|58.3|58|13
1721350970000|2024-07-19 01:02:50|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|9
1721350980000|2024-07-19 01:03:00|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|3
1721350990000|2024-07-19 01:03:10|58.33|58.03|58.3|58|58.33|58.03|58.3|58|10
1721351000000|2024-07-19 01:03:20|58.29|57.99|58.32|58.02|58.32|58.02|58.29|57.99|9
1721351010000|2024-07-19 01:03:30|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|5
1721351020000|2024-07-19 01:03:40|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721351030000|2024-07-19 01:03:50|58.29|57.99|58.2|57.9|58.29|57.99|58.2|57.9|9
1721351040000|2024-07-19 01:04:00|58.21|57.91|58.2|57.9|58.23|57.93|58.2|57.9|14
1721351050000|2024-07-19 01:04:10|58.21|57.91|58.24|57.94|58.24|57.94|58.2|57.9|5
1721351060000|2024-07-19 01:04:20|58.23|57.93|58.16|57.86|58.24|57.94|58.16|57.86|14
1721351070000|2024-07-19 01:04:30|58.15|57.85|58.14|57.84|58.15|57.85|58.1|57.8|18
1721351080000|2024-07-19 01:04:40|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|11
1721351090000|2024-07-19 01:04:50|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|5
1721351100000|2024-07-19 01:05:00|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|10
1721351110000|2024-07-19 01:05:10|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|9
1721351120000|2024-07-19 01:05:20|58.18|57.88|58.23|57.93|58.23|57.93|58.17|57.87|10
1721351130000|2024-07-19 01:05:30|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|12
1721351140000|2024-07-19 01:05:40|58.24|57.94|58.23|57.93|58.26|57.96|58.23|57.93|5
1721351150000|2024-07-19 01:05:50|58.24|57.94|58.18|57.88|58.24|57.94|58.18|57.88|5
1721351160000|2024-07-19 01:06:00|58.19|57.89|58.2|57.9|58.2|57.9|58.17|57.87|12
1721351170000|2024-07-19 01:06:10|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|15
1721351180000|2024-07-19 01:06:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|9
1721351190000|2024-07-19 01:06:30|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|6
1721351200000|2024-07-19 01:06:40|58.19|57.89|58.11|57.81|58.19|57.89|58.11|57.81|13
1721351210000|2024-07-19 01:06:50|58.12|57.82|58.11|57.81|58.14|57.84|58.1|57.8|18
1721351220000|2024-07-19 01:07:00|58.1|57.8|58.07|57.77|58.11|57.81|58.07|57.77|15
1721351230000|2024-07-19 01:07:10|58.08|57.78|58.15|57.85|58.15|57.85|58.07|57.77|14
1721351240000|2024-07-19 01:07:20|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|10
1721351250000|2024-07-19 01:07:30|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|8
1721351260000|2024-07-19 01:07:40|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|10
1721351270000|2024-07-19 01:07:50|58.16|57.86|58.09|57.79|58.17|57.87|58.08|57.78|19
1721351280000|2024-07-19 01:08:00|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1721351290000|2024-07-19 01:08:10|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|11
1721351300000|2024-07-19 01:08:20|58.08|57.78|58.06|57.76|58.08|57.78|58.04|57.74|12
1721351310000|2024-07-19 01:08:30|58.05|57.75|58.04|57.74|58.06|57.76|58.03|57.73|14
1721351320000|2024-07-19 01:08:40|58.03|57.73|57.98|57.68|58.03|57.73|57.98|57.68|4
1721351330000|2024-07-19 01:08:50|57.96|57.66|57.97|57.67|57.99|57.69|57.94|57.64|14
1721351340000|2024-07-19 01:09:00|57.98|57.68|58.05|57.75|58.05|57.75|57.97|57.67|17
1721351350000|2024-07-19 01:09:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|7
1721351360000|2024-07-19 01:09:20|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|14
1721351370000|2024-07-19 01:09:30|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|8
1721351380000|2024-07-19 01:09:40|58.05|57.75|58.05|57.75|58.05|57.75|58.02|57.72|12
1721351390000|2024-07-19 01:09:50|58.06|57.76|58.07|57.77|58.07|57.77|58.04|57.74|13
1721351400000|2024-07-19 01:10:00|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|13
1721351410000|2024-07-19 01:10:10|58.05|57.75|58.13|57.83|58.14|57.84|58.05|57.75|16
1721351420000|2024-07-19 01:10:20|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|19
1721351430000|2024-07-19 01:10:30|58.14|57.84|58.14|57.84|58.16|57.86|58.13|57.83|17
1721351440000|2024-07-19 01:10:40|58.15|57.85|58.16|57.86|58.17|57.87|58.14|57.84|12
1721351450000|2024-07-19 01:10:50|58.17|57.87|58.15|57.85|58.18|57.88|58.15|57.85|17
1721351460000|2024-07-19 01:11:00|58.16|57.86|58.16|57.86|58.16|57.86|58.14|57.84|8
1721351470000|2024-07-19 01:11:10|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|13
1721351480000|2024-07-19 01:11:20|58.19|57.89|58.14|57.84|58.19|57.89|58.14|57.84|18
1721351490000|2024-07-19 01:11:30|58.15|57.85|58.1|57.8|58.15|57.85|58.1|57.8|9
1721351500000|2024-07-19 01:11:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|6
1721351510000|2024-07-19 01:11:50|58.09|57.79|58.08|57.78|58.11|57.81|58.07|57.77|10
1721351520000|2024-07-19 01:12:00|58.09|57.79|58.08|57.78|58.09|57.79|58.06|57.76|15
1721351530000|2024-07-19 01:12:10|58.07|57.77|58.07|57.77|58.09|57.79|58.06|57.76|17
1721351540000|2024-07-19 01:12:20|58.09|57.79|58.07|57.77|58.09|57.79|58.06|57.76|16
1721351550000|2024-07-19 01:12:30|58.06|57.76|58.08|57.78|58.09|57.79|58.06|57.76|13
1721351560000|2024-07-19 01:12:40|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|11
1721351570000|2024-07-19 01:12:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|14
1721351580000|2024-07-19 01:13:00|58.08|57.78|58.05|57.75|58.08|57.78|58.05|57.75|10
1721351590000|2024-07-19 01:13:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|10
1721351600000|2024-07-19 01:13:20|58.04|57.74|57.98|57.68|58.04|57.74|57.98|57.68|11
1721351610000|2024-07-19 01:13:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|7
1721351620000|2024-07-19 01:13:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|11
1721351630000|2024-07-19 01:13:50|57.96|57.66|57.97|57.67|57.97|57.67|57.94|57.64|13
1721351640000|2024-07-19 01:14:00|57.96|57.66|57.94|57.64|57.97|57.67|57.94|57.64|12
1721351650000|2024-07-19 01:14:10|57.93|57.63|57.93|57.63|57.95|57.65|57.93|57.63|11
1721351660000|2024-07-19 01:14:20|57.92|57.62|57.88|57.58|57.94|57.64|57.88|57.58|13
1721351670000|2024-07-19 01:14:30|57.89|57.59|57.86|57.56|57.89|57.59|57.85|57.55|12
1721351680000|2024-07-19 01:14:40|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|6
1721351690000|2024-07-19 01:14:50|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|13
1721351700000|2024-07-19 01:15:00|57.89|57.59|57.98|57.68|58|57.7|57.89|57.59|22
1721351710000|2024-07-19 01:15:10|57.99|57.69|57.94|57.64|57.99|57.69|57.93|57.63|10
1721351720000|2024-07-19 01:15:20|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|5
1721351730000|2024-07-19 01:15:30|57.94|57.64|57.96|57.66|57.97|57.67|57.94|57.64|15
1721351740000|2024-07-19 01:15:40|57.95|57.65|57.97|57.67|58|57.7|57.95|57.65|20
1721351750000|2024-07-19 01:15:50|57.98|57.68|57.98|57.68|57.99|57.69|57.95|57.65|21
1721351760000|2024-07-19 01:16:00|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|18
1721351770000|2024-07-19 01:16:10|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|7
1721351780000|2024-07-19 01:16:20|57.98|57.68|57.96|57.66|58|57.7|57.95|57.65|17
1721351790000|2024-07-19 01:16:30|57.97|57.67|57.98|57.68|58|57.7|57.95|57.65|23
1721351800000|2024-07-19 01:16:40|58|57.7|57.97|57.67|58|57.7|57.96|57.66|15
1721351810000|2024-07-19 01:16:50|57.98|57.68|58.02|57.72|58.02|57.72|57.97|57.67|15
1721351820000|2024-07-19 01:17:00|58.01|57.71|57.96|57.66|58.01|57.71|57.95|57.65|11
1721351830000|2024-07-19 01:17:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|16
1721351840000|2024-07-19 01:17:20|57.95|57.65|57.95|57.65|57.95|57.65|57.91|57.61|17
1721351850000|2024-07-19 01:17:30|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|11
1721351860000|2024-07-19 01:17:40|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1721351870000|2024-07-19 01:17:50|57.94|57.64|57.92|57.62|57.94|57.64|57.91|57.61|5
1721351880000|2024-07-19 01:18:00|57.93|57.63|57.98|57.68|57.98|57.68|57.93|57.63|13
1721351890000|2024-07-19 01:18:10|57.97|57.67|57.9|57.6|57.97|57.67|57.9|57.6|16
1721351900000|2024-07-19 01:18:20|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|14
1721351910000|2024-07-19 01:18:30|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|14
1721351920000|2024-07-19 01:18:40|57.82|57.52|57.78|57.48|57.82|57.52|57.77|57.47|6
1721351930000|2024-07-19 01:18:50|57.79|57.49|57.82|57.52|57.83|57.53|57.78|57.48|9
1721351940000|2024-07-19 01:19:00|57.81|57.51|57.79|57.49|57.84|57.54|57.78|57.48|15
1721351950000|2024-07-19 01:19:10|57.8|57.5|57.78|57.48|57.82|57.52|57.78|57.48|12
1721351960000|2024-07-19 01:19:20|57.77|57.47|57.76|57.46|57.77|57.47|57.74|57.44|8
1721351970000|2024-07-19 01:19:30|57.75|57.45|57.74|57.44|57.75|57.45|57.71|57.41|8
1721351980000|2024-07-19 01:19:40|57.73|57.43|57.65|57.35|57.73|57.43|57.64|57.34|14
1721351990000|2024-07-19 01:19:50|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|23
1721352000000|2024-07-19 01:20:00|57.69|57.39|57.72|57.42|57.72|57.42|57.67|57.37|23
1721352010000|2024-07-19 01:20:10|57.73|57.43|57.77|57.47|57.78|57.48|57.73|57.43|20
1721352020000|2024-07-19 01:20:20|57.76|57.46|57.82|57.52|57.82|57.52|57.73|57.43|18
1721352030000|2024-07-19 01:20:30|57.83|57.53|57.84|57.54|57.85|57.55|57.82|57.52|13
1721352040000|2024-07-19 01:20:40|57.85|57.55|57.86|57.56|57.87|57.57|57.84|57.54|12
1721352050000|2024-07-19 01:20:50|57.87|57.57|57.85|57.55|57.88|57.58|57.84|57.54|10
1721352060000|2024-07-19 01:21:00|57.86|57.56|57.85|57.55|57.88|57.58|57.85|57.55|15
1721352070000|2024-07-19 01:21:10|57.86|57.56|57.88|57.58|57.88|57.58|57.84|57.54|9
1721352080000|2024-07-19 01:21:20|57.87|57.57|57.87|57.57|57.91|57.61|57.86|57.56|27
1721352090000|2024-07-19 01:21:30|57.86|57.56|57.9|57.6|57.9|57.6|57.86|57.56|11
1721352100000|2024-07-19 01:21:40|57.88|57.58|57.95|57.65|57.97|57.67|57.88|57.58|19
1721352110000|2024-07-19 01:21:50|57.96|57.66|57.98|57.68|58|57.7|57.95|57.65|11
1721352120000|2024-07-19 01:22:00|57.96|57.66|58|57.7|58.02|57.72|57.96|57.66|26
1721352130000|2024-07-19 01:22:10|58.01|57.71|58.09|57.79|58.09|57.79|58.01|57.71|21
1721352140000|2024-07-19 01:22:20|58.07|57.77|58.08|57.78|58.1|57.8|58.06|57.76|22
1721352150000|2024-07-19 01:22:30|58.07|57.77|58.11|57.81|58.13|57.83|58.07|57.77|14
1721352160000|2024-07-19 01:22:40|58.12|57.82|58.1|57.8|58.12|57.82|58.07|57.77|20
1721352170000|2024-07-19 01:22:50|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|10
1721352180000|2024-07-19 01:23:00|58.1|57.8|58.08|57.78|58.13|57.83|58.07|57.77|17
1721352190000|2024-07-19 01:23:10|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|17
1721352200000|2024-07-19 01:23:20|58.08|57.78|58.11|57.81|58.13|57.83|58.08|57.78|12
1721352210000|2024-07-19 01:23:30|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|10
1721352220000|2024-07-19 01:23:40|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|13
1721352230000|2024-07-19 01:23:50|58.13|57.83|58.12|57.82|58.15|57.85|58.12|57.82|17
1721352240000|2024-07-19 01:24:00|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|19
1721352250000|2024-07-19 01:24:10|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|5
1721352260000|2024-07-19 01:24:20|58.12|57.82|58.15|57.85|58.16|57.86|58.11|57.81|12
1721352270000|2024-07-19 01:24:30|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|12
1721352280000|2024-07-19 01:24:40|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|16
1721352290000|2024-07-19 01:24:50|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|11
1721352300000|2024-07-19 01:25:00|58.16|57.86|58.18|57.88|58.21|57.91|58.15|57.85|27
1721352310000|2024-07-19 01:25:10|58.2|57.9|58.24|57.94|58.24|57.94|58.18|57.88|13
1721352320000|2024-07-19 01:25:20|58.25|57.95|58.28|57.98|58.28|57.98|58.23|57.93|16
1721352330000|2024-07-19 01:25:30|58.27|57.97|58.24|57.94|58.27|57.97|58.24|57.94|8
1721352340000|2024-07-19 01:25:40|58.25|57.95|58.25|57.95|58.27|57.97|58.23|57.93|16
1721352350000|2024-07-19 01:25:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721352360000|2024-07-19 01:26:00|58.25|57.95|58.29|57.99|58.31|58.01|58.25|57.95|18
1721352370000|2024-07-19 01:26:10|58.27|57.97|58.3|58|58.3|58|58.26|57.96|15
1721352380000|2024-07-19 01:26:20|58.28|57.98|58.33|58.03|58.33|58.03|58.27|57.97|19
1721352390000|2024-07-19 01:26:30|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|21
1721352400000|2024-07-19 01:26:40|58.37|58.07|58.42|58.12|58.42|58.12|58.36|58.06|21
1721352410000|2024-07-19 01:26:50|58.41|58.11|58.46|58.16|58.46|58.16|58.38|58.08|22
1721352420000|2024-07-19 01:27:00|58.45|58.15|58.44|58.14|58.46|58.16|58.42|58.12|20
1721352430000|2024-07-19 01:27:10|58.45|58.15|58.4|58.1|58.45|58.15|58.4|58.1|16
1721352440000|2024-07-19 01:27:20|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|19
1721352450000|2024-07-19 01:27:30|58.4|58.1|58.44|58.14|58.45|58.15|58.38|58.08|19
1721352460000|2024-07-19 01:27:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|9
1721352470000|2024-07-19 01:27:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|13
1721352480000|2024-07-19 01:28:00|58.46|58.16|58.4|58.1|58.46|58.16|58.4|58.1|11
1721352490000|2024-07-19 01:28:10|58.39|58.09|58.4|58.1|58.42|58.12|58.38|58.08|15
1721352500000|2024-07-19 01:28:20|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|19
1721352510000|2024-07-19 01:28:30|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|16
1721352520000|2024-07-19 01:28:40|58.38|58.08|58.38|58.08|58.4|58.1|58.37|58.07|12
1721352530000|2024-07-19 01:28:50|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|20
1721352540000|2024-07-19 01:29:00|58.4|58.1|58.43|58.13|58.43|58.13|58.38|58.08|15
1721352550000|2024-07-19 01:29:10|58.42|58.12|58.43|58.13|58.44|58.14|58.41|58.11|10
1721352560000|2024-07-19 01:29:20|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|7
1721352570000|2024-07-19 01:29:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|9
1721352580000|2024-07-19 01:29:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|7
1721352590000|2024-07-19 01:29:50|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|14
1721352600000|2024-07-19 01:30:00|58.43|58.13|58.47|58.17|58.47|58.17|58.43|58.13|14
1721352610000|2024-07-19 01:30:10|58.48|58.18|58.48|58.18|58.51|58.21|58.46|58.16|21
1721352620000|2024-07-19 01:30:20|58.49|58.19|58.55|58.25|58.56|58.26|58.48|58.18|18
1721352630000|2024-07-19 01:30:30|58.56|58.26|58.54|58.24|58.59|58.29|58.54|58.24|18
1721352640000|2024-07-19 01:30:40|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1721352650000|2024-07-19 01:30:50|58.51|58.21|58.48|58.18|58.52|58.22|58.47|58.17|17
1721352660000|2024-07-19 01:31:00|58.47|58.17|58.48|58.18|58.51|58.21|58.47|58.17|19
1721352670000|2024-07-19 01:31:10|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|19
1721352680000|2024-07-19 01:31:20|58.46|58.16|58.46|58.16|58.48|58.18|58.45|58.15|19
1721352690000|2024-07-19 01:31:30|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721352700000|2024-07-19 01:31:40|58.43|58.13|58.41|58.11|58.43|58.13|58.4|58.1|4
1721352710000|2024-07-19 01:31:50|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|9
1721352720000|2024-07-19 01:32:00|58.37|58.07|58.38|58.08|58.41|58.11|58.36|58.06|20
1721352730000|2024-07-19 01:32:10|58.4|58.1|58.45|58.15|58.47|58.17|58.4|58.1|14
1721352740000|2024-07-19 01:32:20|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|15
1721352750000|2024-07-19 01:32:30|58.46|58.16|58.39|58.09|58.46|58.16|58.39|58.09|9
1721352760000|2024-07-19 01:32:40|58.4|58.1|58.36|58.06|58.42|58.12|58.36|58.06|12
1721352770000|2024-07-19 01:32:50|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|18
1721352780000|2024-07-19 01:33:00|58.37|58.07|58.44|58.14|58.44|58.14|58.36|58.06|23
1721352790000|2024-07-19 01:33:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|18
1721352800000|2024-07-19 01:33:20|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|12
1721352810000|2024-07-19 01:33:30|58.48|58.18|58.48|58.18|58.52|58.22|58.47|58.17|25
1721352820000|2024-07-19 01:33:40|58.49|58.19|58.46|58.16|58.5|58.2|58.45|58.15|19
1721352830000|2024-07-19 01:33:50|58.47|58.17|58.39|58.09|58.47|58.17|58.39|58.09|17
1721352840000|2024-07-19 01:34:00|58.4|58.1|58.36|58.06|58.4|58.1|58.36|58.06|9
1721352850000|2024-07-19 01:34:10|58.37|58.07|58.38|58.08|58.4|58.1|58.34|58.04|17
1721352860000|2024-07-19 01:34:20|58.39|58.09|58.43|58.13|58.44|58.14|58.39|58.09|12
1721352870000|2024-07-19 01:34:30|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|13
1721352880000|2024-07-19 01:34:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|12
1721352890000|2024-07-19 01:34:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|13
1721352900000|2024-07-19 01:35:00|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|14
1721352910000|2024-07-19 01:35:10|58.38|58.08|58.36|58.06|58.41|58.11|58.36|58.06|18
1721352920000|2024-07-19 01:35:20|58.37|58.07|58.36|58.06|58.39|58.09|58.36|58.06|11
1721352930000|2024-07-19 01:35:30|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|12
1721352940000|2024-07-19 01:35:40|58.37|58.07|58.4|58.1|58.4|58.1|58.35|58.05|23
1721352950000|2024-07-19 01:35:50|58.39|58.09|58.41|58.11|58.42|58.12|58.38|58.08|19
1721352960000|2024-07-19 01:36:00|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|8
1721352970000|2024-07-19 01:36:10|58.44|58.14|58.41|58.11|58.44|58.14|58.4|58.1|11
1721352980000|2024-07-19 01:36:20|58.42|58.12|58.47|58.17|58.47|58.17|58.42|58.12|16
1721352990000|2024-07-19 01:36:30|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|17
1721353000000|2024-07-19 01:36:40|58.49|58.19|58.46|58.16|58.49|58.19|58.45|58.15|17
1721353010000|2024-07-19 01:36:50|58.47|58.17|58.52|58.22|58.52|58.22|58.46|58.16|14
1721353020000|2024-07-19 01:37:00|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|15
1721353030000|2024-07-19 01:37:10|58.49|58.19|58.49|58.19|58.52|58.22|58.48|58.18|12
1721353040000|2024-07-19 01:37:20|58.48|58.18|58.51|58.21|58.53|58.23|58.48|58.18|12
1721353050000|2024-07-19 01:37:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|13
1721353060000|2024-07-19 01:37:40|58.51|58.21|58.51|58.21|58.53|58.23|58.51|58.21|7
1721353070000|2024-07-19 01:37:50|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|15
1721353080000|2024-07-19 01:38:00|58.53|58.23|58.58|58.28|58.58|58.28|58.53|58.23|16
1721353090000|2024-07-19 01:38:10|58.57|58.27|58.53|58.23|58.57|58.27|58.52|58.22|19
1721353100000|2024-07-19 01:38:20|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|11
1721353110000|2024-07-19 01:38:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|13
1721353120000|2024-07-19 01:38:40|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|17
1721353130000|2024-07-19 01:38:50|58.5|58.2|58.52|58.22|58.52|58.22|58.48|58.18|17
1721353140000|2024-07-19 01:39:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721353150000|2024-07-19 01:39:10|58.5|58.2|58.52|58.22|58.53|58.23|58.5|58.2|15
1721353160000|2024-07-19 01:39:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|16
1721353170000|2024-07-19 01:39:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|6
1721353180000|2024-07-19 01:39:40|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|7
1721353190000|2024-07-19 01:39:50|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|13
1721353200000|2024-07-19 01:40:00|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|14
1721353210000|2024-07-19 01:40:10|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|6
1721353220000|2024-07-19 01:40:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721353230000|2024-07-19 01:40:30|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|13
1721353240000|2024-07-19 01:40:40|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|16
1721353250000|2024-07-19 01:40:50|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|10
1721353260000|2024-07-19 01:41:00|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|7
1721353270000|2024-07-19 01:41:10|58.62|58.32|58.61|58.31|58.63|58.33|58.59|58.29|12
1721353280000|2024-07-19 01:41:20|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|13
1721353290000|2024-07-19 01:41:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|3
1721353300000|2024-07-19 01:41:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721353310000|2024-07-19 01:41:50|58.67|58.37|58.68|58.38|58.71|58.41|58.65|58.35|15
1721353320000|2024-07-19 01:42:00|58.7|58.4|58.66|58.36|58.71|58.41|58.66|58.36|14
1721353330000|2024-07-19 01:42:10|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|16
1721353340000|2024-07-19 01:42:20|58.68|58.38|58.67|58.37|58.71|58.41|58.67|58.37|25
1721353350000|2024-07-19 01:42:30|58.68|58.38|58.73|58.43|58.74|58.44|58.68|58.38|13
1721353360000|2024-07-19 01:42:40|58.72|58.42|58.69|58.39|58.72|58.42|58.68|58.38|7
1721353370000|2024-07-19 01:42:50|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|17
1721353380000|2024-07-19 01:43:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|8
1721353390000|2024-07-19 01:43:10|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|8
1721353400000|2024-07-19 01:43:20|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|4
1721353410000|2024-07-19 01:43:30|58.63|58.33|58.65|58.35|58.67|58.37|58.63|58.33|8
1721353420000|2024-07-19 01:43:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|11
1721353430000|2024-07-19 01:43:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|5
1721353440000|2024-07-19 01:44:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721353450000|2024-07-19 01:44:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721353460000|2024-07-19 01:44:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1721353470000|2024-07-19 01:44:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721353480000|2024-07-19 01:44:40|58.62|58.32|58.62|58.32|58.62|58.32|58.59|58.29|6
1721353490000|2024-07-19 01:44:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721353500000|2024-07-19 01:45:00|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1721353510000|2024-07-19 01:45:10|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|17
1721353520000|2024-07-19 01:45:20|58.66|58.36|58.66|58.36|58.68|58.38|58.64|58.34|11
1721353530000|2024-07-19 01:45:30|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|10
1721353540000|2024-07-19 01:45:40|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|14
1721353550000|2024-07-19 01:45:50|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|2
1721353560000|2024-07-19 01:46:00|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|3
1721353570000|2024-07-19 01:46:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721353580000|2024-07-19 01:46:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721353590000|2024-07-19 01:46:30|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|6
1721353600000|2024-07-19 01:46:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|8
1721353610000|2024-07-19 01:46:50|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|4
1721353620000|2024-07-19 01:47:00|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|9
1721353630000|2024-07-19 01:47:10|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|15
1721353640000|2024-07-19 01:47:20|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|10
1721353650000|2024-07-19 01:47:30|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|7
1721353660000|2024-07-19 01:47:40|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|7
1721353680000|2024-07-19 01:48:00|58.72|58.42|58.72|58.42|58.73|58.43|58.69|58.39|13
1721353690000|2024-07-19 01:48:10|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1721353700000|2024-07-19 01:48:20|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1721353710000|2024-07-19 01:48:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721353720000|2024-07-19 01:48:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721353730000|2024-07-19 01:48:50|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|4
1721353740000|2024-07-19 01:49:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|7
1721353750000|2024-07-19 01:49:10|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|8
1721353760000|2024-07-19 01:49:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721353770000|2024-07-19 01:49:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721353780000|2024-07-19 01:49:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721353790000|2024-07-19 01:49:50|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721353800000|2024-07-19 01:50:00|58.67|58.37|58.69|58.39|58.71|58.41|58.66|58.36|10
1721353810000|2024-07-19 01:50:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721353860000|2024-07-19 01:51:00|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|13
1721353870000|2024-07-19 01:51:10|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|6
1721353880000|2024-07-19 01:51:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|7
1721353890000|2024-07-19 01:51:30|58.73|58.43|58.77|58.47|58.77|58.47|58.73|58.43|9
1721353900000|2024-07-19 01:51:40|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|7
1721353910000|2024-07-19 01:51:50|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|5
1721353920000|2024-07-19 01:52:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|5
1721353930000|2024-07-19 01:52:10|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|2
1721353940000|2024-07-19 01:52:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721353950000|2024-07-19 01:52:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721353960000|2024-07-19 01:52:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721353970000|2024-07-19 01:52:50|58.66|58.36|58.73|58.43|58.73|58.43|58.66|58.36|4
1721353980000|2024-07-19 01:53:00|58.72|58.42|58.76|58.46|58.76|58.46|58.72|58.42|8
1721353990000|2024-07-19 01:53:10|58.75|58.45|58.73|58.43|58.76|58.46|58.73|58.43|13
1721354000000|2024-07-19 01:53:20|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|9
1721354010000|2024-07-19 01:53:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721354020000|2024-07-19 01:53:40|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|9
1721354030000|2024-07-19 01:53:50|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|8
1721354040000|2024-07-19 01:54:00|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|7
1721354050000|2024-07-19 01:54:10|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|11
1721354060000|2024-07-19 01:54:20|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1721354070000|2024-07-19 01:54:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|5
1721354080000|2024-07-19 01:54:40|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1721354090000|2024-07-19 01:54:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721354100000|2024-07-19 01:55:00|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|5
1721354110000|2024-07-19 01:55:10|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|7
1721354120000|2024-07-19 01:55:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1721354130000|2024-07-19 01:55:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|4
1721354140000|2024-07-19 01:55:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1721354150000|2024-07-19 01:55:50|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1721354160000|2024-07-19 01:56:00|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|6
1721354170000|2024-07-19 01:56:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1721354180000|2024-07-19 01:56:20|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721354190000|2024-07-19 01:56:30|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|10
1721354200000|2024-07-19 01:56:40|58.79|58.49|58.76|58.46|58.79|58.49|58.76|58.46|5
1721354210000|2024-07-19 01:56:50|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1721354220000|2024-07-19 01:57:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721354230000|2024-07-19 01:57:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721354240000|2024-07-19 01:57:20|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|4
1721354250000|2024-07-19 01:57:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1721354260000|2024-07-19 01:57:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1721354270000|2024-07-19 01:57:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|7
1721354280000|2024-07-19 01:58:00|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|6
1721354290000|2024-07-19 01:58:10|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|5
1721354300000|2024-07-19 01:58:20|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721354310000|2024-07-19 01:58:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721354320000|2024-07-19 01:58:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721354330000|2024-07-19 01:58:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721354340000|2024-07-19 01:59:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721354350000|2024-07-19 01:59:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|11
1721354360000|2024-07-19 01:59:20|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|4
1721354370000|2024-07-19 01:59:30|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721354380000|2024-07-19 01:59:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721354390000|2024-07-19 01:59:50|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|9
1721354400000|2024-07-19 02:00:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|6
1721354410000|2024-07-19 02:00:10|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|7
1721354420000|2024-07-19 02:00:20|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|10
1721354430000|2024-07-19 02:00:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721354440000|2024-07-19 02:00:40|58.76|58.46|58.69|58.39|58.76|58.46|58.68|58.38|13
1721354450000|2024-07-19 02:00:50|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|8
1721354460000|2024-07-19 02:01:00|58.71|58.41|58.73|58.43|58.74|58.44|58.71|58.41|5
1721354470000|2024-07-19 02:01:10|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721354480000|2024-07-19 02:01:20|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|7
1721354490000|2024-07-19 02:01:30|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1721354500000|2024-07-19 02:01:40|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1721354510000|2024-07-19 02:01:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|9
1721354520000|2024-07-19 02:02:00|58.69|58.39|58.71|58.41|58.72|58.42|58.69|58.39|7
1721354530000|2024-07-19 02:02:10|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1721354550000|2024-07-19 02:02:30|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721354570000|2024-07-19 02:02:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|8
1721354580000|2024-07-19 02:03:00|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|10
1721354610000|2024-07-19 02:03:30|58.78|58.48|58.78|58.48|58.78|58.48|58.76|58.46|7
1721354620000|2024-07-19 02:03:40|58.79|58.49|58.81|58.51|58.82|58.52|58.78|58.48|11
1721354630000|2024-07-19 02:03:50|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|10
1721354640000|2024-07-19 02:04:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721354650000|2024-07-19 02:04:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721354660000|2024-07-19 02:04:20|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|7
1721354670000|2024-07-19 02:04:30|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721354680000|2024-07-19 02:04:40|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|7
1721354690000|2024-07-19 02:04:50|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|6
1721354700000|2024-07-19 02:05:00|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|5
1721354710000|2024-07-19 02:05:10|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|11
1721354720000|2024-07-19 02:05:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1721354730000|2024-07-19 02:05:30|58.87|58.57|58.84|58.54|58.89|58.59|58.84|58.54|10
1721354740000|2024-07-19 02:05:40|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|3
1721354750000|2024-07-19 02:05:50|58.89|58.59|58.94|58.64|58.94|58.64|58.89|58.59|7
1721354760000|2024-07-19 02:06:00|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721354770000|2024-07-19 02:06:10|58.94|58.64|58.9|58.6|58.94|58.64|58.89|58.59|7
1721354780000|2024-07-19 02:06:20|58.89|58.59|58.89|58.59|58.89|58.59|58.87|58.57|11
1721354790000|2024-07-19 02:06:30|58.88|58.58|58.91|58.61|58.91|58.61|58.87|58.57|14
1721354800000|2024-07-19 02:06:40|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|11
1721354810000|2024-07-19 02:06:50|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|14
1721354820000|2024-07-19 02:07:00|58.93|58.63|58.93|58.63|58.95|58.65|58.93|58.63|5
1721354830000|2024-07-19 02:07:10|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|3
1721354840000|2024-07-19 02:07:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721354850000|2024-07-19 02:07:30|58.93|58.63|58.93|58.63|58.95|58.65|58.93|58.63|8
1721354860000|2024-07-19 02:07:40|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|5
1721354870000|2024-07-19 02:07:50|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|4
1721354880000|2024-07-19 02:08:00|58.88|58.58|58.93|58.63|58.93|58.63|58.88|58.58|9
1721354890000|2024-07-19 02:08:10|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|8
1721354900000|2024-07-19 02:08:20|58.93|58.63|58.92|58.62|58.94|58.64|58.92|58.62|10
1721354910000|2024-07-19 02:08:30|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|12
1721354920000|2024-07-19 02:08:40|58.93|58.63|58.92|58.62|58.94|58.64|58.92|58.62|8
1721354930000|2024-07-19 02:08:50|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721354940000|2024-07-19 02:09:00|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721354950000|2024-07-19 02:09:10|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|5
1721354960000|2024-07-19 02:09:20|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|5
1721354970000|2024-07-19 02:09:30|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1721354980000|2024-07-19 02:09:40|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|7
1721354990000|2024-07-19 02:09:50|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721355000000|2024-07-19 02:10:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|9
1721355010000|2024-07-19 02:10:10|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|3
1721355020000|2024-07-19 02:10:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1721355030000|2024-07-19 02:10:30|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721355040000|2024-07-19 02:10:40|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|11
1721355050000|2024-07-19 02:10:50|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1721355060000|2024-07-19 02:11:00|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|6
1721355070000|2024-07-19 02:11:10|58.97|58.67|58.95|58.65|58.97|58.67|58.94|58.64|8
1721355080000|2024-07-19 02:11:20|58.97|58.67|58.95|58.65|58.97|58.67|58.94|58.64|15
1721355090000|2024-07-19 02:11:30|58.96|58.66|58.93|58.63|58.97|58.67|58.92|58.62|8
1721355100000|2024-07-19 02:11:40|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|4
1721355110000|2024-07-19 02:11:50|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721355120000|2024-07-19 02:12:00|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|3
1721355140000|2024-07-19 02:12:20|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|11
1721355150000|2024-07-19 02:12:30|58.91|58.61|58.91|58.61|58.91|58.61|58.89|58.59|9
1721355160000|2024-07-19 02:12:40|58.9|58.6|58.94|58.64|58.94|58.64|58.89|58.59|10
1721355170000|2024-07-19 02:12:50|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1721355190000|2024-07-19 02:13:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721355200000|2024-07-19 02:13:20|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721355210000|2024-07-19 02:13:30|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|7
1721355220000|2024-07-19 02:13:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721355230000|2024-07-19 02:13:50|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721355240000|2024-07-19 02:14:00|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721355250000|2024-07-19 02:14:10|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|6
1721355260000|2024-07-19 02:14:20|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721355270000|2024-07-19 02:14:30|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1721355280000|2024-07-19 02:14:40|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|3
1721355290000|2024-07-19 02:14:50|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1721355300000|2024-07-19 02:15:00|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|7
1721355310000|2024-07-19 02:15:10|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|3
1721355320000|2024-07-19 02:15:20|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|5
1721355330000|2024-07-19 02:15:30|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|3
1721355340000|2024-07-19 02:15:40|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|3
1721355350000|2024-07-19 02:15:50|58.93|58.63|58.92|58.62|58.93|58.63|58.91|58.61|3
1721355360000|2024-07-19 02:16:00|58.91|58.61|58.92|58.62|58.93|58.63|58.9|58.6|8
1721355370000|2024-07-19 02:16:10|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721355390000|2024-07-19 02:16:30|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|4
1721355400000|2024-07-19 02:16:40|58.92|58.62|58.95|58.65|58.95|58.65|58.9|58.6|12
1721355410000|2024-07-19 02:16:50|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|10
1721355420000|2024-07-19 02:17:00|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|3
1721355430000|2024-07-19 02:17:10|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|6
1721355440000|2024-07-19 02:17:20|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|9
1721355450000|2024-07-19 02:17:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|8
1721355460000|2024-07-19 02:17:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|8
1721355470000|2024-07-19 02:17:50|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1721355480000|2024-07-19 02:18:00|58.94|58.64|58.91|58.61|58.95|58.65|58.91|58.61|9
1721355490000|2024-07-19 02:18:10|58.88|58.58|58.9|58.6|58.9|58.6|58.86|58.56|11
1721355500000|2024-07-19 02:18:20|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|7
1721355510000|2024-07-19 02:18:30|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|12
1721355520000|2024-07-19 02:18:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721355530000|2024-07-19 02:18:50|58.9|58.6|58.9|58.6|58.92|58.62|58.89|58.59|10
1721355540000|2024-07-19 02:19:00|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721355550000|2024-07-19 02:19:10|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|3
1721355560000|2024-07-19 02:19:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721355570000|2024-07-19 02:19:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|10
1721355580000|2024-07-19 02:19:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|7
1721355590000|2024-07-19 02:19:50|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|7
1721355600000|2024-07-19 02:20:00|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|7
1721355610000|2024-07-19 02:20:10|58.86|58.56|58.88|58.58|58.89|58.59|58.85|58.55|13
1721355620000|2024-07-19 02:20:20|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|13
1721355630000|2024-07-19 02:20:30|58.87|58.57|58.85|58.55|58.89|58.59|58.85|58.55|11
1721355640000|2024-07-19 02:20:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721355650000|2024-07-19 02:20:50|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721355660000|2024-07-19 02:21:00|58.83|58.53|58.83|58.53|58.85|58.55|58.83|58.53|9
1721355670000|2024-07-19 02:21:10|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721355680000|2024-07-19 02:21:20|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721355690000|2024-07-19 02:21:30|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|6
1721355700000|2024-07-19 02:21:40|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|7
1721355710000|2024-07-19 02:21:50|58.77|58.47|58.82|58.52|58.82|58.52|58.77|58.47|9
1721355720000|2024-07-19 02:22:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|3
1721355730000|2024-07-19 02:22:10|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721355740000|2024-07-19 02:22:20|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|7
1721355750000|2024-07-19 02:22:30|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|5
1721355760000|2024-07-19 02:22:40|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721355770000|2024-07-19 02:22:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721355780000|2024-07-19 02:23:00|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721355790000|2024-07-19 02:23:10|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|8
1721355800000|2024-07-19 02:23:20|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1721355810000|2024-07-19 02:23:30|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1721355820000|2024-07-19 02:23:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721355830000|2024-07-19 02:23:50|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1721355840000|2024-07-19 02:24:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721355850000|2024-07-19 02:24:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1721355860000|2024-07-19 02:24:20|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721355870000|2024-07-19 02:24:30|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|4
1721355880000|2024-07-19 02:24:40|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|4
1721355890000|2024-07-19 02:24:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721355900000|2024-07-19 02:25:00|58.77|58.47|58.81|58.51|58.81|58.51|58.76|58.46|14
1721355910000|2024-07-19 02:25:10|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721355930000|2024-07-19 02:25:30|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|9
1721355940000|2024-07-19 02:25:40|58.84|58.54|58.83|58.53|58.84|58.54|58.82|58.52|16
1721355950000|2024-07-19 02:25:50|58.84|58.54|58.83|58.53|58.84|58.54|58.82|58.52|6
1721355960000|2024-07-19 02:26:00|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|10
1721355970000|2024-07-19 02:26:10|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|11
1721355980000|2024-07-19 02:26:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1721356000000|2024-07-19 02:26:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|9
1721356010000|2024-07-19 02:26:50|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|7
1721356020000|2024-07-19 02:27:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|6
1721356030000|2024-07-19 02:27:10|58.84|58.54|58.84|58.54|58.86|58.56|58.84|58.54|16
1721356040000|2024-07-19 02:27:20|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|5
1721356050000|2024-07-19 02:27:30|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1721356060000|2024-07-19 02:27:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721356070000|2024-07-19 02:27:50|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|17
1721356080000|2024-07-19 02:28:00|58.85|58.55|58.85|58.55|58.85|58.55|58.83|58.53|8
1721356090000|2024-07-19 02:28:10|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|8
1721356100000|2024-07-19 02:28:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1721356110000|2024-07-19 02:28:30|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|8
1721356120000|2024-07-19 02:28:40|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|12
1721356130000|2024-07-19 02:28:50|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|4
1721356140000|2024-07-19 02:29:00|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|11
1721356150000|2024-07-19 02:29:10|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1721356160000|2024-07-19 02:29:20|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|11
1721356170000|2024-07-19 02:29:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1721356180000|2024-07-19 02:29:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1721356190000|2024-07-19 02:29:50|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|5
1721356200000|2024-07-19 02:30:00|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|10
1721356210000|2024-07-19 02:30:10|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721356220000|2024-07-19 02:30:20|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|6
1721356230000|2024-07-19 02:30:30|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|8
1721356240000|2024-07-19 02:30:40|58.81|58.51|58.79|58.49|58.81|58.51|58.78|58.48|16
1721356250000|2024-07-19 02:30:50|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721356260000|2024-07-19 02:31:00|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721356270000|2024-07-19 02:31:10|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|14
1721356280000|2024-07-19 02:31:20|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|10
1721356290000|2024-07-19 02:31:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|7
1721356300000|2024-07-19 02:31:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721356310000|2024-07-19 02:31:50|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|15
1721356320000|2024-07-19 02:32:00|58.8|58.5|58.85|58.55|58.85|58.55|58.8|58.5|14
1721356330000|2024-07-19 02:32:10|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1721356340000|2024-07-19 02:32:20|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|6
1721356350000|2024-07-19 02:32:30|58.85|58.55|58.84|58.54|58.87|58.57|58.84|58.54|8
1721356360000|2024-07-19 02:32:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|3
1721356370000|2024-07-19 02:32:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1721356380000|2024-07-19 02:33:00|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|12
1721356390000|2024-07-19 02:33:10|58.85|58.55|58.84|58.54|58.85|58.55|58.83|58.53|8
1721356400000|2024-07-19 02:33:20|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|5
1721356410000|2024-07-19 02:33:30|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|6
1721356420000|2024-07-19 02:33:40|58.84|58.54|58.88|58.58|58.88|58.58|58.84|58.54|11
1721356430000|2024-07-19 02:33:50|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|10
1721356440000|2024-07-19 02:34:00|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|7
1721356450000|2024-07-19 02:34:10|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|6
1721356460000|2024-07-19 02:34:20|58.88|58.58|58.86|58.56|58.89|58.59|58.86|58.56|9
1721356470000|2024-07-19 02:34:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721356490000|2024-07-19 02:34:50|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|6
1721356500000|2024-07-19 02:35:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721356510000|2024-07-19 02:35:10|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|2
1721356520000|2024-07-19 02:35:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721356530000|2024-07-19 02:35:30|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|3
1721356540000|2024-07-19 02:35:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721356550000|2024-07-19 02:35:50|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721356570000|2024-07-19 02:36:10|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721356580000|2024-07-19 02:36:20|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|18
1721356590000|2024-07-19 02:36:30|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|10
1721356600000|2024-07-19 02:36:40|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|6
1721356610000|2024-07-19 02:36:50|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|8
1721356620000|2024-07-19 02:37:00|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|12
1721356630000|2024-07-19 02:37:10|58.89|58.59|58.89|58.59|58.89|58.59|58.87|58.57|4
1721356640000|2024-07-19 02:37:20|58.87|58.57|58.9|58.6|58.92|58.62|58.87|58.57|11
1721356650000|2024-07-19 02:37:30|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|13
1721356660000|2024-07-19 02:37:40|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|7
1721356670000|2024-07-19 02:37:50|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|7
1721356680000|2024-07-19 02:38:00|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|10
1721356700000|2024-07-19 02:38:20|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|4
1721356710000|2024-07-19 02:38:30|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|19
1721356720000|2024-07-19 02:38:40|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|3
1721356730000|2024-07-19 02:38:50|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721356750000|2024-07-19 02:39:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721356760000|2024-07-19 02:39:20|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|13
1721356770000|2024-07-19 02:39:30|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|3
1721356780000|2024-07-19 02:39:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1721356790000|2024-07-19 02:39:50|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721356800000|2024-07-19 02:40:00|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721356820000|2024-07-19 02:40:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1721356830000|2024-07-19 02:40:30|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|13
1721356840000|2024-07-19 02:40:40|58.88|58.58|58.9|58.6|58.92|58.62|58.88|58.58|12
1721356850000|2024-07-19 02:40:50|58.91|58.61|58.91|58.61|58.92|58.62|58.9|58.6|10
1721356860000|2024-07-19 02:41:00|58.92|58.62|58.91|58.61|58.93|58.63|58.9|58.6|18
1721356870000|2024-07-19 02:41:10|58.92|58.62|58.89|58.59|58.92|58.62|58.88|58.58|11
1721356880000|2024-07-19 02:41:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|6
1721356890000|2024-07-19 02:41:30|58.9|58.6|58.86|58.56|58.9|58.6|58.86|58.56|7
1721356900000|2024-07-19 02:41:40|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721356930000|2024-07-19 02:42:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721356970000|2024-07-19 02:42:50|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|3
1721356980000|2024-07-19 02:43:00|58.78|58.48|58.74|58.44|58.78|58.48|58.74|58.44|7
1721356990000|2024-07-19 02:43:10|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721357000000|2024-07-19 02:43:20|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|17
1721357010000|2024-07-19 02:43:30|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|15
1721357020000|2024-07-19 02:43:40|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|8
1721357030000|2024-07-19 02:43:50|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|9
1721357040000|2024-07-19 02:44:00|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|9
1721357050000|2024-07-19 02:44:10|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|16
1721357060000|2024-07-19 02:44:20|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|9
1721357070000|2024-07-19 02:44:30|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|13
1721357080000|2024-07-19 02:44:40|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|6
1721357090000|2024-07-19 02:44:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721357100000|2024-07-19 02:45:00|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|17
1721357110000|2024-07-19 02:45:10|58.78|58.48|58.78|58.48|58.78|58.48|58.76|58.46|11
1721357120000|2024-07-19 02:45:20|58.77|58.47|58.83|58.53|58.83|58.53|58.77|58.47|9
1721357130000|2024-07-19 02:45:30|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721357140000|2024-07-19 02:45:40|58.84|58.54|58.83|58.53|58.84|58.54|58.8|58.5|6
1721357150000|2024-07-19 02:45:50|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|8
1721357160000|2024-07-19 02:46:00|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1721357170000|2024-07-19 02:46:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721357180000|2024-07-19 02:46:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721357200000|2024-07-19 02:46:40|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|7
1721357210000|2024-07-19 02:46:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721357220000|2024-07-19 02:47:00|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|5
1721357230000|2024-07-19 02:47:10|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|7
1721357240000|2024-07-19 02:47:20|58.83|58.53|58.81|58.51|58.84|58.54|58.81|58.51|4
1721357250000|2024-07-19 02:47:30|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|6
1721357260000|2024-07-19 02:47:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|4
1721357270000|2024-07-19 02:47:50|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721357280000|2024-07-19 02:48:00|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721357290000|2024-07-19 02:48:10|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721357300000|2024-07-19 02:48:20|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|11
1721357310000|2024-07-19 02:48:30|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|7
1721357320000|2024-07-19 02:48:40|58.79|58.49|58.76|58.46|58.79|58.49|58.76|58.46|6
1721357330000|2024-07-19 02:48:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|8
1721357340000|2024-07-19 02:49:00|58.77|58.47|58.72|58.42|58.77|58.47|58.72|58.42|6
1721357350000|2024-07-19 02:49:10|58.7|58.4|58.73|58.43|58.73|58.43|58.7|58.4|4
1721357360000|2024-07-19 02:49:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721357370000|2024-07-19 02:49:30|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|3
1721357380000|2024-07-19 02:49:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721357390000|2024-07-19 02:49:50|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721357400000|2024-07-19 02:50:00|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721357410000|2024-07-19 02:50:10|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|10
1721357420000|2024-07-19 02:50:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|10
1721357430000|2024-07-19 02:50:30|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|11
1721357440000|2024-07-19 02:50:40|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|11
1721357450000|2024-07-19 02:50:50|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|11
1721357460000|2024-07-19 02:51:00|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|4
1721357470000|2024-07-19 02:51:10|58.57|58.27|58.58|58.28|58.61|58.31|58.57|58.27|26
1721357480000|2024-07-19 02:51:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|7
1721357490000|2024-07-19 02:51:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|20
1721357500000|2024-07-19 02:51:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1721357510000|2024-07-19 02:51:50|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|10
1721357520000|2024-07-19 02:52:00|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|10
1721357530000|2024-07-19 02:52:10|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|11
1721357540000|2024-07-19 02:52:20|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|13
1721357550000|2024-07-19 02:52:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|8
1721357560000|2024-07-19 02:52:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721357570000|2024-07-19 02:52:50|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1721357580000|2024-07-19 02:53:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721357590000|2024-07-19 02:53:10|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1721357600000|2024-07-19 02:53:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1721357610000|2024-07-19 02:53:30|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|9
1721357620000|2024-07-19 02:53:40|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1721357630000|2024-07-19 02:53:50|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|9
1721357640000|2024-07-19 02:54:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1721357650000|2024-07-19 02:54:10|58.61|58.31|58.59|58.29|58.61|58.31|58.58|58.28|9
1721357660000|2024-07-19 02:54:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1721357670000|2024-07-19 02:54:30|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721357680000|2024-07-19 02:54:40|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1721357690000|2024-07-19 02:54:50|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|10
1721357700000|2024-07-19 02:55:00|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|9
1721357710000|2024-07-19 02:55:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721357720000|2024-07-19 02:55:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721357730000|2024-07-19 02:55:30|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|5
1721357740000|2024-07-19 02:55:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1721357750000|2024-07-19 02:55:50|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1721357760000|2024-07-19 02:56:00|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|11
1721357770000|2024-07-19 02:56:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721357780000|2024-07-19 02:56:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721357790000|2024-07-19 02:56:30|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|8
1721357800000|2024-07-19 02:56:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1721357810000|2024-07-19 02:56:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1721357820000|2024-07-19 02:57:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721357830000|2024-07-19 02:57:10|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721357840000|2024-07-19 02:57:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721357870000|2024-07-19 02:57:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1721357880000|2024-07-19 02:58:00|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|11
1721357890000|2024-07-19 02:58:10|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|11
1721357900000|2024-07-19 02:58:20|58.58|58.28|58.6|58.3|58.61|58.31|58.57|58.27|5
1721357910000|2024-07-19 02:58:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1721357920000|2024-07-19 02:58:40|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|8
1721357930000|2024-07-19 02:58:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|7
1721357940000|2024-07-19 02:59:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1721357950000|2024-07-19 02:59:10|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|4
1721357960000|2024-07-19 02:59:20|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721357970000|2024-07-19 02:59:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|12
1721357980000|2024-07-19 02:59:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1721357990000|2024-07-19 02:59:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|4
1721358000000|2024-07-19 03:00:00|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|8
1721358010000|2024-07-19 03:00:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|10
1721358020000|2024-07-19 03:00:20|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|5
1721358040000|2024-07-19 03:00:40|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721358050000|2024-07-19 03:00:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721358060000|2024-07-19 03:01:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721358080000|2024-07-19 03:01:20|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|3
1721358090000|2024-07-19 03:01:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721358100000|2024-07-19 03:01:40|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721358110000|2024-07-19 03:01:50|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|8
1721358120000|2024-07-19 03:02:00|58.58|58.28|58.62|58.32|58.62|58.32|58.58|58.28|6
1721358130000|2024-07-19 03:02:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1721358170000|2024-07-19 03:02:50|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1721358180000|2024-07-19 03:03:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1721358190000|2024-07-19 03:03:10|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|7
1721358200000|2024-07-19 03:03:20|58.63|58.33|58.68|58.38|58.68|58.38|58.62|58.32|15
1721358210000|2024-07-19 03:03:30|58.69|58.39|58.73|58.43|58.74|58.44|58.69|58.39|16
1721358220000|2024-07-19 03:03:40|58.72|58.42|58.73|58.43|58.75|58.45|58.72|58.42|15
1721358230000|2024-07-19 03:03:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|13
1721358240000|2024-07-19 03:04:00|58.72|58.42|58.76|58.46|58.77|58.47|58.72|58.42|11
1721358250000|2024-07-19 03:04:10|58.75|58.45|58.69|58.39|58.76|58.46|58.69|58.39|11
1721358260000|2024-07-19 03:04:20|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|9
1721358270000|2024-07-19 03:04:30|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|13
1721358280000|2024-07-19 03:04:40|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|4
1721358290000|2024-07-19 03:04:50|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|5
1721358300000|2024-07-19 03:05:00|58.77|58.47|58.84|58.54|58.85|58.55|58.76|58.46|20
1721358310000|2024-07-19 03:05:10|58.85|58.55|58.74|58.44|58.85|58.55|58.74|58.44|19
1721358320000|2024-07-19 03:05:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721358330000|2024-07-19 03:05:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|9
1721358340000|2024-07-19 03:05:40|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1721358350000|2024-07-19 03:05:50|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|8
1721358360000|2024-07-19 03:06:00|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|11
1721358370000|2024-07-19 03:06:10|58.79|58.49|58.77|58.47|58.8|58.5|58.76|58.46|13
1721358380000|2024-07-19 03:06:20|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|4
1721358390000|2024-07-19 03:06:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721358400000|2024-07-19 03:06:40|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721358410000|2024-07-19 03:06:50|58.72|58.42|58.73|58.43|58.73|58.43|58.67|58.37|12
1721358420000|2024-07-19 03:07:00|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|3
1721358430000|2024-07-19 03:07:10|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|11
1721358440000|2024-07-19 03:07:20|58.67|58.37|58.72|58.42|58.73|58.43|58.67|58.37|13
1721358460000|2024-07-19 03:07:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721358470000|2024-07-19 03:07:50|58.71|58.41|58.67|58.37|58.71|58.41|58.67|58.37|13
1721358480000|2024-07-19 03:08:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721358490000|2024-07-19 03:08:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721358500000|2024-07-19 03:08:20|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1721358510000|2024-07-19 03:08:30|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|4
1721358520000|2024-07-19 03:08:40|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|11
1721358530000|2024-07-19 03:08:50|58.67|58.37|58.73|58.43|58.73|58.43|58.67|58.37|10
1721358540000|2024-07-19 03:09:00|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|9
1721358550000|2024-07-19 03:09:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|9
1721358560000|2024-07-19 03:09:20|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|11
1721358570000|2024-07-19 03:09:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|10
1721358580000|2024-07-19 03:09:40|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1721358590000|2024-07-19 03:09:50|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|8
1721358600000|2024-07-19 03:10:00|58.67|58.37|58.68|58.38|58.7|58.4|58.67|58.37|7
1721358610000|2024-07-19 03:10:10|58.69|58.39|58.71|58.41|58.71|58.41|58.68|58.38|12
1721358620000|2024-07-19 03:10:20|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|8
1721358630000|2024-07-19 03:10:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721358650000|2024-07-19 03:10:50|58.72|58.42|58.72|58.42|58.72|58.42|58.69|58.39|11
1721358660000|2024-07-19 03:11:00|58.73|58.43|58.75|58.45|58.75|58.45|58.72|58.42|11
1721358670000|2024-07-19 03:11:10|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|13
1721358680000|2024-07-19 03:11:20|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|8
1721358690000|2024-07-19 03:11:30|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721358700000|2024-07-19 03:11:40|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|6
1721358710000|2024-07-19 03:11:50|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|8
1721358720000|2024-07-19 03:12:00|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|11
1721358730000|2024-07-19 03:12:10|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721358740000|2024-07-19 03:12:20|58.77|58.47|58.76|58.46|58.78|58.48|58.75|58.45|10
1721358750000|2024-07-19 03:12:30|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1721358760000|2024-07-19 03:12:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|10
1721358770000|2024-07-19 03:12:50|58.76|58.46|58.77|58.47|58.78|58.48|58.75|58.45|14
1721358780000|2024-07-19 03:13:00|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|3
1721358800000|2024-07-19 03:13:20|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|6
1721358810000|2024-07-19 03:13:30|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|12
1721358820000|2024-07-19 03:13:40|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|11
1721358830000|2024-07-19 03:13:50|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|6
1721358840000|2024-07-19 03:14:00|58.78|58.48|58.74|58.44|58.78|58.48|58.74|58.44|7
1721358850000|2024-07-19 03:14:10|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1721358860000|2024-07-19 03:14:20|58.72|58.42|58.71|58.41|58.73|58.43|58.66|58.36|17
1721358870000|2024-07-19 03:14:30|58.7|58.4|58.63|58.33|58.7|58.4|58.63|58.33|10
1721358880000|2024-07-19 03:14:40|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|14
1721358890000|2024-07-19 03:14:50|58.68|58.38|58.74|58.44|58.78|58.48|58.68|58.38|16
1721358900000|2024-07-19 03:15:00|58.77|58.47|58.82|58.52|58.82|58.52|58.76|58.46|14
1721358910000|2024-07-19 03:15:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|6
1721358920000|2024-07-19 03:15:20|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|10
1721358930000|2024-07-19 03:15:30|58.76|58.46|58.78|58.48|58.8|58.5|58.76|58.46|9
1721358940000|2024-07-19 03:15:40|58.79|58.49|58.82|58.52|58.82|58.52|58.78|58.48|13
1721358950000|2024-07-19 03:15:50|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1721358960000|2024-07-19 03:16:00|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1721358970000|2024-07-19 03:16:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|6
1721358980000|2024-07-19 03:16:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|8
1721358990000|2024-07-19 03:16:30|58.76|58.46|58.8|58.5|58.81|58.51|58.76|58.46|4
1721359000000|2024-07-19 03:16:40|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|4
1721359010000|2024-07-19 03:16:50|58.84|58.54|58.85|58.55|58.87|58.57|58.84|58.54|8
1721359020000|2024-07-19 03:17:00|58.87|58.57|58.91|58.61|58.92|58.62|58.87|58.57|15
1721359030000|2024-07-19 03:17:10|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|18
1721359040000|2024-07-19 03:17:20|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|8
1721359050000|2024-07-19 03:17:30|58.89|58.59|58.96|58.66|58.96|58.66|58.89|58.59|8
1721359060000|2024-07-19 03:17:40|58.98|58.68|59|58.7|59.04|58.74|58.98|58.68|16
1721359070000|2024-07-19 03:17:50|59.03|58.73|59.05|58.75|59.07|58.77|59|58.7|29
1721359080000|2024-07-19 03:18:00|59.07|58.77|59.03|58.73|59.11|58.81|59.03|58.73|18
1721359090000|2024-07-19 03:18:10|59.04|58.74|59.02|58.72|59.07|58.77|59.02|58.72|15
1721359100000|2024-07-19 03:18:20|59.03|58.73|59.11|58.81|59.11|58.81|59.02|58.72|24
1721359110000|2024-07-19 03:18:30|59.07|58.77|59.09|58.79|59.12|58.82|59.05|58.75|24
1721359120000|2024-07-19 03:18:40|59.12|58.82|59.18|58.88|59.18|58.88|59.07|58.77|18
1721359130000|2024-07-19 03:18:50|59.17|58.87|59.2|58.9|59.23|58.93|59.15|58.85|23
1721359140000|2024-07-19 03:19:00|59.16|58.86|59.26|58.96|59.27|58.97|59.16|58.86|27
1721359150000|2024-07-19 03:19:10|59.28|58.98|59.25|58.95|59.34|59.04|59.21|58.91|29
1721359160000|2024-07-19 03:19:20|59.2|58.9|59.19|58.89|59.31|59.01|59.19|58.89|24
1721359170000|2024-07-19 03:19:30|59.18|58.88|59.22|58.92|59.22|58.92|59.13|58.83|26
1721359180000|2024-07-19 03:19:40|59.18|58.88|59.18|58.88|59.22|58.92|59.18|58.88|16
1721359190000|2024-07-19 03:19:50|59.17|58.87|59.2|58.9|59.21|58.91|59.15|58.85|19
1721359200000|2024-07-19 03:20:00|59.21|58.91|59.22|58.92|59.23|58.93|59.18|58.88|21
1721359210000|2024-07-19 03:20:10|59.23|58.93|59.18|58.88|59.23|58.93|59.17|58.87|20
1721359220000|2024-07-19 03:20:20|59.17|58.87|59.13|58.83|59.17|58.87|59.12|58.82|9
1721359230000|2024-07-19 03:20:30|59.14|58.84|59.15|58.85|59.16|58.86|59.11|58.81|20
1721359240000|2024-07-19 03:20:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721359250000|2024-07-19 03:20:50|59.13|58.83|59.14|58.84|59.15|58.85|59.12|58.82|5
1721359260000|2024-07-19 03:21:00|59.15|58.85|59.19|58.89|59.2|58.9|59.14|58.84|10
1721359270000|2024-07-19 03:21:10|59.18|58.88|59.11|58.81|59.19|58.89|59.11|58.81|18
1721359280000|2024-07-19 03:21:20|59.1|58.8|59.09|58.79|59.1|58.8|59.07|58.77|13
1721359290000|2024-07-19 03:21:30|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721359300000|2024-07-19 03:21:40|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|11
1721359310000|2024-07-19 03:21:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|10
1721359320000|2024-07-19 03:22:00|59.09|58.79|59.13|58.83|59.16|58.86|59.08|58.78|19
1721359330000|2024-07-19 03:22:10|59.12|58.82|59.12|58.82|59.12|58.82|59.09|58.79|13
1721359340000|2024-07-19 03:22:20|59.11|58.81|59.09|58.79|59.13|58.83|59.08|58.78|9
1721359350000|2024-07-19 03:22:30|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|9
1721359360000|2024-07-19 03:22:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|5
1721359370000|2024-07-19 03:22:50|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721359380000|2024-07-19 03:23:00|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|5
1721359390000|2024-07-19 03:23:10|59.01|58.71|59.01|58.71|59.02|58.72|59|58.7|5
1721359400000|2024-07-19 03:23:20|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|3
1721359410000|2024-07-19 03:23:30|59.01|58.71|58.97|58.67|59.01|58.71|58.97|58.67|5
1721359420000|2024-07-19 03:23:40|58.96|58.66|58.99|58.69|58.99|58.69|58.95|58.65|8
1721359430000|2024-07-19 03:23:50|58.98|58.68|58.98|58.68|58.98|58.68|58.96|58.66|5
1721359440000|2024-07-19 03:24:00|58.97|58.67|58.97|58.67|58.99|58.69|58.96|58.66|10
1721359450000|2024-07-19 03:24:10|58.99|58.69|58.97|58.67|58.99|58.69|58.96|58.66|10
1721359460000|2024-07-19 03:24:20|58.96|58.66|58.97|58.67|58.99|58.69|58.95|58.65|11
1721359470000|2024-07-19 03:24:30|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|7
1721359480000|2024-07-19 03:24:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1721359490000|2024-07-19 03:24:50|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721359500000|2024-07-19 03:25:00|58.93|58.63|58.94|58.64|58.95|58.65|58.93|58.63|3
1721359510000|2024-07-19 03:25:10|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721359520000|2024-07-19 03:25:20|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721359530000|2024-07-19 03:25:30|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|4
1721359540000|2024-07-19 03:25:40|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|9
1721359550000|2024-07-19 03:25:50|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|9
1721359560000|2024-07-19 03:26:00|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|14
1721359570000|2024-07-19 03:26:10|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1721359580000|2024-07-19 03:26:20|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|8
1721359590000|2024-07-19 03:26:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721359600000|2024-07-19 03:26:40|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|12
1721359610000|2024-07-19 03:26:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721359620000|2024-07-19 03:27:00|58.87|58.57|58.84|58.54|58.87|58.57|58.84|58.54|3
1721359630000|2024-07-19 03:27:10|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|10
1721359640000|2024-07-19 03:27:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721359660000|2024-07-19 03:27:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721359670000|2024-07-19 03:27:50|58.84|58.54|58.87|58.57|58.88|58.58|58.84|58.54|13
1721359680000|2024-07-19 03:28:00|58.86|58.56|58.89|58.59|58.91|58.61|58.86|58.56|15
1721359690000|2024-07-19 03:28:10|58.88|58.58|58.89|58.59|58.91|58.61|58.88|58.58|10
1721359700000|2024-07-19 03:28:20|58.91|58.61|58.87|58.57|58.91|58.61|58.87|58.57|7
1721359710000|2024-07-19 03:28:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721359720000|2024-07-19 03:28:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1721359730000|2024-07-19 03:28:50|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721359740000|2024-07-19 03:29:00|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721359750000|2024-07-19 03:29:10|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|8
1721359760000|2024-07-19 03:29:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721359770000|2024-07-19 03:29:30|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|11
1721359780000|2024-07-19 03:29:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721359790000|2024-07-19 03:29:50|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1721359810000|2024-07-19 03:30:10|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|7
1721359820000|2024-07-19 03:30:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721359830000|2024-07-19 03:30:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721359840000|2024-07-19 03:30:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721359860000|2024-07-19 03:31:00|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721359870000|2024-07-19 03:31:10|58.85|58.55|58.87|58.57|58.89|58.59|58.85|58.55|17
1721359880000|2024-07-19 03:31:20|58.89|58.59|58.91|58.61|58.93|58.63|58.87|58.57|20
1721359890000|2024-07-19 03:31:30|58.9|58.6|58.93|58.63|58.94|58.64|58.9|58.6|12
1721359900000|2024-07-19 03:31:40|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|8
1721359910000|2024-07-19 03:31:50|58.95|58.65|58.95|58.65|58.96|58.66|58.93|58.63|12
1721359920000|2024-07-19 03:32:00|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1721359930000|2024-07-19 03:32:10|58.96|58.66|58.94|58.64|58.96|58.66|58.93|58.63|17
1721359940000|2024-07-19 03:32:20|58.95|58.65|58.97|58.67|58.98|58.68|58.94|58.64|14
1721359950000|2024-07-19 03:32:30|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|7
1721359960000|2024-07-19 03:32:40|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|8
1721359970000|2024-07-19 03:32:50|58.98|58.68|59.04|58.74|59.05|58.75|58.98|58.68|20
1721359980000|2024-07-19 03:33:00|59.05|58.75|59.03|58.73|59.07|58.77|59.02|58.72|18
1721359990000|2024-07-19 03:33:10|59.02|58.72|58.99|58.69|59.02|58.72|58.98|58.68|13
1721360000000|2024-07-19 03:33:20|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|8
1721360010000|2024-07-19 03:33:30|59|58.7|59.02|58.72|59.02|58.72|58.98|58.68|16
1721360020000|2024-07-19 03:33:40|59.01|58.71|59.02|58.72|59.03|58.73|59|58.7|15
1721360030000|2024-07-19 03:33:50|59.01|58.71|59.04|58.74|59.04|58.74|59.01|58.71|17
1721360040000|2024-07-19 03:34:00|59.05|58.75|59.09|58.79|59.1|58.8|59.05|58.75|8
1721360050000|2024-07-19 03:34:10|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721360060000|2024-07-19 03:34:20|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|5
1721360070000|2024-07-19 03:34:30|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|10
1721360080000|2024-07-19 03:34:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|3
1721360090000|2024-07-19 03:34:50|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|3
1721360100000|2024-07-19 03:35:00|59.05|58.75|59.06|58.76|59.06|58.76|59.04|58.74|7
1721360110000|2024-07-19 03:35:10|59.05|58.75|59.08|58.78|59.09|58.79|59.04|58.74|14
1721360120000|2024-07-19 03:35:20|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|13
1721360130000|2024-07-19 03:35:30|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|11
1721360140000|2024-07-19 03:35:40|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|9
1721360150000|2024-07-19 03:35:50|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|7
1721360160000|2024-07-19 03:36:00|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|7
1721360170000|2024-07-19 03:36:10|59.06|58.76|59.08|58.78|59.1|58.8|59.05|58.75|17
1721360180000|2024-07-19 03:36:20|59.09|58.79|59.09|58.79|59.11|58.81|59.08|58.78|14
1721360190000|2024-07-19 03:36:30|59.08|58.78|59.08|58.78|59.11|58.81|59.08|58.78|14
1721360200000|2024-07-19 03:36:40|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|4
1721360210000|2024-07-19 03:36:50|59.09|58.79|59.1|58.8|59.11|58.81|59.08|58.78|13
1721360220000|2024-07-19 03:37:00|59.11|58.81|59.09|58.79|59.12|58.82|59.08|58.78|13
1721360230000|2024-07-19 03:37:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|6
1721360240000|2024-07-19 03:37:20|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|16
1721360250000|2024-07-19 03:37:30|59.08|58.78|59.07|58.77|59.11|58.81|59.07|58.77|12
1721360260000|2024-07-19 03:37:40|59.08|58.78|59.09|58.79|59.1|58.8|59.07|58.77|16
1721360270000|2024-07-19 03:37:50|59.1|58.8|59.08|58.78|59.1|58.8|59.06|58.76|12
1721360280000|2024-07-19 03:38:00|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|5
1721360290000|2024-07-19 03:38:10|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|4
1721360300000|2024-07-19 03:38:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721360310000|2024-07-19 03:38:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721360320000|2024-07-19 03:38:40|59.08|58.78|59.09|58.79|59.09|58.79|59.07|58.77|5
1721360330000|2024-07-19 03:38:50|59.08|58.78|59.08|58.78|59.1|58.8|59.07|58.77|11
1721360340000|2024-07-19 03:39:00|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|13
1721360350000|2024-07-19 03:39:10|59.09|58.79|59.09|58.79|59.09|58.79|59.07|58.77|9
1721360360000|2024-07-19 03:39:20|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|10
1721360370000|2024-07-19 03:39:30|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|3
1721360380000|2024-07-19 03:39:40|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|6
1721360390000|2024-07-19 03:39:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|13
1721360400000|2024-07-19 03:40:00|59.08|58.78|59.14|58.84|59.14|58.84|59.07|58.77|20
1721360410000|2024-07-19 03:40:10|59.15|58.85|59.16|58.86|59.17|58.87|59.14|58.84|11
1721360420000|2024-07-19 03:40:20|59.15|58.85|59.19|58.89|59.2|58.9|59.15|58.85|20
1721360430000|2024-07-19 03:40:30|59.18|58.88|59.16|58.86|59.19|58.89|59.15|58.85|18
1721360440000|2024-07-19 03:40:40|59.17|58.87|59.15|58.85|59.18|58.88|59.15|58.85|21
1721360450000|2024-07-19 03:40:50|59.17|58.87|59.17|58.87|59.19|58.89|59.16|58.86|16
1721360460000|2024-07-19 03:41:00|59.18|58.88|59.18|58.88|59.19|58.89|59.16|58.86|20
1721360470000|2024-07-19 03:41:10|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|12
1721360480000|2024-07-19 03:41:20|59.15|58.85|59.17|58.87|59.18|58.88|59.15|58.85|8
1721360490000|2024-07-19 03:41:30|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|17
1721360500000|2024-07-19 03:41:40|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|10
1721360510000|2024-07-19 03:41:50|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|7
1721360520000|2024-07-19 03:42:00|59.18|58.88|59.2|58.9|59.21|58.91|59.17|58.87|19
1721360530000|2024-07-19 03:42:10|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|11
1721360540000|2024-07-19 03:42:20|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721360550000|2024-07-19 03:42:30|59.17|58.87|59.22|58.92|59.22|58.92|59.16|58.86|16
1721360560000|2024-07-19 03:42:40|59.24|58.94|59.25|58.95|59.27|58.97|59.24|58.94|5
1721360570000|2024-07-19 03:42:50|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|3
1721360580000|2024-07-19 03:43:00|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|4
1721360620000|2024-07-19 03:43:40|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1721360630000|2024-07-19 03:43:50|59.26|58.96|59.27|58.97|59.29|58.99|59.25|58.95|12
1721360640000|2024-07-19 03:44:00|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721360680000|2024-07-19 03:44:40|59.3|59|59.32|59.02|59.33|59.03|59.3|59|7
1721360690000|2024-07-19 03:44:50|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|10
1721360700000|2024-07-19 03:45:00|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|8
1721360710000|2024-07-19 03:45:10|59.33|59.03|59.31|59.01|59.35|59.05|59.31|59.01|9
1721360720000|2024-07-19 03:45:20|59.29|58.99|59.29|58.99|59.32|59.02|59.28|58.98|22
1721360730000|2024-07-19 03:45:30|59.28|58.98|59.31|59.01|59.32|59.02|59.28|58.98|15
1721360740000|2024-07-19 03:45:40|59.32|59.02|59.29|58.99|59.32|59.02|59.28|58.98|17
1721360750000|2024-07-19 03:45:50|59.28|58.98|59.27|58.97|59.31|59.01|59.27|58.97|21
1721360760000|2024-07-19 03:46:00|59.29|58.99|59.25|58.95|59.29|58.99|59.24|58.94|15
1721360770000|2024-07-19 03:46:10|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|9
1721360780000|2024-07-19 03:46:20|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|5
1721360790000|2024-07-19 03:46:30|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|4
1721360800000|2024-07-19 03:46:40|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|12
1721360810000|2024-07-19 03:46:50|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|5
1721360820000|2024-07-19 03:47:00|59.23|58.93|59.24|58.94|59.26|58.96|59.23|58.93|7
1721360830000|2024-07-19 03:47:10|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|11
1721360840000|2024-07-19 03:47:20|59.26|58.96|59.24|58.94|59.28|58.98|59.24|58.94|11
1721360850000|2024-07-19 03:47:30|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|10
1721360860000|2024-07-19 03:47:40|59.24|58.94|59.23|58.93|59.28|58.98|59.23|58.93|23
1721360870000|2024-07-19 03:47:50|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|14
1721360880000|2024-07-19 03:48:00|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|10
1721360890000|2024-07-19 03:48:10|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|5
1721360900000|2024-07-19 03:48:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|6
1721360910000|2024-07-19 03:48:30|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721360930000|2024-07-19 03:48:50|59.21|58.91|59.17|58.87|59.21|58.91|59.16|58.86|9
1721360940000|2024-07-19 03:49:00|59.16|58.86|59.24|58.94|59.24|58.94|59.16|58.86|10
1721360950000|2024-07-19 03:49:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1721360960000|2024-07-19 03:49:20|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721360970000|2024-07-19 03:49:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721360980000|2024-07-19 03:49:40|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721360990000|2024-07-19 03:49:50|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721361020000|2024-07-19 03:50:20|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|3
1721361060000|2024-07-19 03:51:00|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|9
1721361070000|2024-07-19 03:51:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721361090000|2024-07-19 03:51:30|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|9
1721361100000|2024-07-19 03:51:40|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721361110000|2024-07-19 03:51:50|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721361120000|2024-07-19 03:52:00|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1721361140000|2024-07-19 03:52:20|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|6
1721361150000|2024-07-19 03:52:30|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|2
1721361180000|2024-07-19 03:53:00|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721361190000|2024-07-19 03:53:10|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721361200000|2024-07-19 03:53:20|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|5
1721361220000|2024-07-19 03:53:40|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721361250000|2024-07-19 03:54:10|59.19|58.89|59.15|58.85|59.21|58.91|59.15|58.85|12
1721361260000|2024-07-19 03:54:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|11
1721361270000|2024-07-19 03:54:30|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721361280000|2024-07-19 03:54:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|10
1721361290000|2024-07-19 03:54:50|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|7
1721361300000|2024-07-19 03:55:00|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|10
1721361310000|2024-07-19 03:55:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|6
1721361320000|2024-07-19 03:55:20|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|7
1721361330000|2024-07-19 03:55:30|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721361340000|2024-07-19 03:55:40|59.17|58.87|59.2|58.9|59.2|58.9|59.16|58.86|5
1721361350000|2024-07-19 03:55:50|59.19|58.89|59.21|58.91|59.21|58.91|59.18|58.88|7
1721361360000|2024-07-19 03:56:00|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|4
1721361370000|2024-07-19 03:56:10|59.22|58.92|59.19|58.89|59.22|58.92|59.19|58.89|4
1721361380000|2024-07-19 03:56:20|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721361430000|2024-07-19 03:57:10|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|3
1721361480000|2024-07-19 03:58:00|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|4
1721361490000|2024-07-19 03:58:10|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721361500000|2024-07-19 03:58:20|59.22|58.92|59.21|58.91|59.23|58.93|59.21|58.91|6
1721361510000|2024-07-19 03:58:30|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1721361520000|2024-07-19 03:58:40|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721361540000|2024-07-19 03:59:00|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1721361550000|2024-07-19 03:59:10|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721361560000|2024-07-19 03:59:20|59.2|58.9|59.16|58.86|59.2|58.9|59.15|58.85|10
1721361570000|2024-07-19 03:59:30|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|7
1721361580000|2024-07-19 03:59:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721361590000|2024-07-19 03:59:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721361600000|2024-07-19 04:00:00|59.17|58.87|59.2|58.9|59.2|58.9|59.16|58.86|13
1721361610000|2024-07-19 04:00:10|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721361620000|2024-07-19 04:00:20|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721361630000|2024-07-19 04:00:30|59.2|58.9|59.18|58.88|59.21|58.91|59.17|58.87|11
1721361640000|2024-07-19 04:00:40|59.19|58.89|59.23|58.93|59.24|58.94|59.19|58.89|7
1721361650000|2024-07-19 04:00:50|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|4
1721361660000|2024-07-19 04:01:00|59.22|58.92|59.22|58.92|59.24|58.94|59.22|58.92|9
1721361680000|2024-07-19 04:01:20|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721361690000|2024-07-19 04:01:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721361700000|2024-07-19 04:01:40|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721361720000|2024-07-19 04:02:00|59.22|58.92|59.23|58.93|59.24|58.94|59.22|58.92|3
1721361730000|2024-07-19 04:02:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721361740000|2024-07-19 04:02:20|59.23|58.93|59.24|58.94|59.24|58.94|59.22|58.92|6
1721361750000|2024-07-19 04:02:30|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|6
1721361760000|2024-07-19 04:02:40|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|6
1721361770000|2024-07-19 04:02:50|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|5
1721361780000|2024-07-19 04:03:00|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|10
1721361790000|2024-07-19 04:03:10|59.26|58.96|59.25|58.95|59.27|58.97|59.24|58.94|8
1721361800000|2024-07-19 04:03:20|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|4
1721361810000|2024-07-19 04:03:30|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1721361820000|2024-07-19 04:03:40|59.24|58.94|59.27|58.97|59.27|58.97|59.24|58.94|4
1721361830000|2024-07-19 04:03:50|59.26|58.96|59.3|59|59.3|59|59.26|58.96|8
1721361840000|2024-07-19 04:04:00|59.31|59.01|59.31|59.01|59.34|59.04|59.31|59.01|4
1721361860000|2024-07-19 04:04:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721361870000|2024-07-19 04:04:30|59.29|58.99|59.25|58.95|59.29|58.99|59.25|58.95|5
1721361880000|2024-07-19 04:04:40|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721361890000|2024-07-19 04:04:50|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|4
1721361900000|2024-07-19 04:05:00|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|5
1721361910000|2024-07-19 04:05:10|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|6
1721361920000|2024-07-19 04:05:20|59.24|58.94|59.27|58.97|59.27|58.97|59.24|58.94|6
1721361930000|2024-07-19 04:05:30|59.28|58.98|59.26|58.96|59.29|58.99|59.26|58.96|11
1721361940000|2024-07-19 04:05:40|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|12
1721361950000|2024-07-19 04:05:50|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721361960000|2024-07-19 04:06:00|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|6
1721361970000|2024-07-19 04:06:10|59.24|58.94|59.23|58.93|59.25|58.95|59.23|58.93|6
1721361990000|2024-07-19 04:06:30|59.22|58.92|59.24|58.94|59.24|58.94|59.22|58.92|3
1721362000000|2024-07-19 04:06:40|59.25|58.95|59.26|58.96|59.28|58.98|59.24|58.94|11
1721362010000|2024-07-19 04:06:50|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|10
1721362020000|2024-07-19 04:07:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|8
1721362030000|2024-07-19 04:07:10|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|5
1721362040000|2024-07-19 04:07:20|59.24|58.94|59.24|58.94|59.26|58.96|59.24|58.94|5
1721362050000|2024-07-19 04:07:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721362060000|2024-07-19 04:07:40|59.26|58.96|59.3|59|59.3|59|59.25|58.95|7
1721362070000|2024-07-19 04:07:50|59.31|59.01|59.3|59|59.31|59.01|59.3|59|8
1721362080000|2024-07-19 04:08:00|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|2
1721362100000|2024-07-19 04:08:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721362110000|2024-07-19 04:08:30|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721362120000|2024-07-19 04:08:40|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|13
1721362130000|2024-07-19 04:08:50|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|12
1721362140000|2024-07-19 04:09:00|59.26|58.96|59.26|58.96|59.28|58.98|59.26|58.96|15
1721362150000|2024-07-19 04:09:10|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721362170000|2024-07-19 04:09:30|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721362180000|2024-07-19 04:09:40|59.23|58.93|59.25|58.95|59.26|58.96|59.23|58.93|7
1721362190000|2024-07-19 04:09:50|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|10
1721362200000|2024-07-19 04:10:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721362210000|2024-07-19 04:10:10|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|5
1721362220000|2024-07-19 04:10:20|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721362230000|2024-07-19 04:10:30|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|7
1721362240000|2024-07-19 04:10:40|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|7
1721362250000|2024-07-19 04:10:50|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721362260000|2024-07-19 04:11:00|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|4
1721362280000|2024-07-19 04:11:20|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|3
1721362290000|2024-07-19 04:11:30|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721362300000|2024-07-19 04:11:40|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1721362310000|2024-07-19 04:11:50|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721362320000|2024-07-19 04:12:00|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|3
1721362330000|2024-07-19 04:12:10|59.28|58.98|59.27|58.97|59.3|59|59.27|58.97|8
1721362340000|2024-07-19 04:12:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|8
1721362350000|2024-07-19 04:12:30|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|3
1721362360000|2024-07-19 04:12:40|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721362370000|2024-07-19 04:12:50|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721362380000|2024-07-19 04:13:00|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721362410000|2024-07-19 04:13:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721362420000|2024-07-19 04:13:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1721362430000|2024-07-19 04:13:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721362440000|2024-07-19 04:14:00|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|9
1721362450000|2024-07-19 04:14:10|59.22|58.92|59.18|58.88|59.22|58.92|59.18|58.88|3
1721362460000|2024-07-19 04:14:20|59.19|58.89|59.22|58.92|59.22|58.92|59.18|58.88|7
1721362470000|2024-07-19 04:14:30|59.21|58.91|59.2|58.9|59.21|58.91|59.18|58.88|7
1721362480000|2024-07-19 04:14:40|59.19|58.89|59.23|58.93|59.23|58.93|59.19|58.89|5
1721362500000|2024-07-19 04:15:00|59.22|58.92|59.19|58.89|59.22|58.92|59.19|58.89|6
1721362510000|2024-07-19 04:15:10|59.2|58.9|59.18|58.88|59.2|58.9|59.16|58.86|9
1721362520000|2024-07-19 04:15:20|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|4
1721362530000|2024-07-19 04:15:30|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|7
1721362540000|2024-07-19 04:15:40|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|10
1721362550000|2024-07-19 04:15:50|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721362560000|2024-07-19 04:16:00|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721362570000|2024-07-19 04:16:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721362580000|2024-07-19 04:16:20|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721362610000|2024-07-19 04:16:50|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|6
1721362620000|2024-07-19 04:17:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1721362630000|2024-07-19 04:17:10|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|7
1721362640000|2024-07-19 04:17:20|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721362650000|2024-07-19 04:17:30|59.14|58.84|59.15|58.85|59.15|58.85|59.13|58.83|3
1721362660000|2024-07-19 04:17:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721362670000|2024-07-19 04:17:50|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|2
1721362680000|2024-07-19 04:18:00|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|6
1721362770000|2024-07-19 04:19:30|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|5
1721362780000|2024-07-19 04:19:40|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721362790000|2024-07-19 04:19:50|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721362800000|2024-07-19 04:20:00|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|8
1721362810000|2024-07-19 04:20:10|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|6
1721362820000|2024-07-19 04:20:20|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721362830000|2024-07-19 04:20:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721362840000|2024-07-19 04:20:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721362860000|2024-07-19 04:21:00|59.13|58.83|59.07|58.77|59.13|58.83|59.07|58.77|8
1721362870000|2024-07-19 04:21:10|59.08|58.78|59.11|58.81|59.12|58.82|59.08|58.78|8
1721362880000|2024-07-19 04:21:20|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721362900000|2024-07-19 04:21:40|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721362950000|2024-07-19 04:22:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721362970000|2024-07-19 04:22:50|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721362980000|2024-07-19 04:23:00|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|4
1721362990000|2024-07-19 04:23:10|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|4
1721363000000|2024-07-19 04:23:20|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|5
1721363010000|2024-07-19 04:23:30|59.1|58.8|59.1|58.8|59.1|58.8|59.08|58.78|11
1721363020000|2024-07-19 04:23:40|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|10
1721363030000|2024-07-19 04:23:50|59.1|58.8|59.1|58.8|59.11|58.81|59.08|58.78|13
1721363040000|2024-07-19 04:24:00|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|4
1721363050000|2024-07-19 04:24:10|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|11
1721363060000|2024-07-19 04:24:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721363070000|2024-07-19 04:24:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|4
1721363080000|2024-07-19 04:24:40|59.07|58.77|59.06|58.76|59.08|58.78|59.06|58.76|10
1721363090000|2024-07-19 04:24:50|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|5
1721363100000|2024-07-19 04:25:00|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|6
1721363110000|2024-07-19 04:25:10|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721363120000|2024-07-19 04:25:20|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1721363130000|2024-07-19 04:25:30|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|3
1721363140000|2024-07-19 04:25:40|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|5
1721363150000|2024-07-19 04:25:50|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721363160000|2024-07-19 04:26:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721363170000|2024-07-19 04:26:10|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721363180000|2024-07-19 04:26:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|6
1721363190000|2024-07-19 04:26:30|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|11
1721363200000|2024-07-19 04:26:40|59.11|58.81|59.11|58.81|59.12|58.82|59.09|58.79|9
1721363210000|2024-07-19 04:26:50|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1721363220000|2024-07-19 04:27:00|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|4
1721363230000|2024-07-19 04:27:10|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|4
1721363250000|2024-07-19 04:27:30|59.08|58.78|59.12|58.82|59.13|58.83|59.08|58.78|8
1721363280000|2024-07-19 04:28:00|59.13|58.83|59.13|58.83|59.13|58.83|59.11|58.81|4
1721363300000|2024-07-19 04:28:20|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721363310000|2024-07-19 04:28:30|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721363320000|2024-07-19 04:28:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1721363330000|2024-07-19 04:28:50|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|5
1721363340000|2024-07-19 04:29:00|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721363370000|2024-07-19 04:29:30|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|4
1721363390000|2024-07-19 04:29:50|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721363400000|2024-07-19 04:30:00|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|3
1721363410000|2024-07-19 04:30:10|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721363420000|2024-07-19 04:30:20|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|3
1721363430000|2024-07-19 04:30:30|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|17
1721363440000|2024-07-19 04:30:40|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|12
1721363450000|2024-07-19 04:30:50|59.1|58.8|59.13|58.83|59.13|58.83|59.1|58.8|4
1721363460000|2024-07-19 04:31:00|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721363470000|2024-07-19 04:31:10|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|4
1721363480000|2024-07-19 04:31:20|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|4
1721363490000|2024-07-19 04:31:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|6
1721363500000|2024-07-19 04:31:40|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|5
1721363510000|2024-07-19 04:31:50|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|5
1721363520000|2024-07-19 04:32:00|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|12
1721363530000|2024-07-19 04:32:10|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|9
1721363540000|2024-07-19 04:32:20|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|6
1721363550000|2024-07-19 04:32:30|59.17|58.87|59.17|58.87|59.19|58.89|59.16|58.86|18
1721363560000|2024-07-19 04:32:40|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|6
1721363570000|2024-07-19 04:32:50|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|4
1721363580000|2024-07-19 04:33:00|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721363600000|2024-07-19 04:33:20|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|4
1721363610000|2024-07-19 04:33:30|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|7
1721363620000|2024-07-19 04:33:40|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721363630000|2024-07-19 04:33:50|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|9
1721363640000|2024-07-19 04:34:00|59.15|58.85|59.16|58.86|59.17|58.87|59.15|58.85|10
1721363650000|2024-07-19 04:34:10|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|7
1721363660000|2024-07-19 04:34:20|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|7
1721363670000|2024-07-19 04:34:30|59.18|58.88|59.18|58.88|59.18|58.88|59.16|58.86|5
1721363680000|2024-07-19 04:34:40|59.17|58.87|59.18|58.88|59.19|58.89|59.16|58.86|8
1721363690000|2024-07-19 04:34:50|59.19|58.89|59.21|58.91|59.22|58.92|59.18|58.88|14
1721363700000|2024-07-19 04:35:00|59.22|58.92|59.24|58.94|59.24|58.94|59.21|58.91|8
1721363710000|2024-07-19 04:35:10|59.23|58.93|59.24|58.94|59.26|58.96|59.22|58.92|10
1721363720000|2024-07-19 04:35:20|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|6
1721363730000|2024-07-19 04:35:30|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|4
1721363740000|2024-07-19 04:35:40|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|9
1721363750000|2024-07-19 04:35:50|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|5
1721363760000|2024-07-19 04:36:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721363770000|2024-07-19 04:36:10|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721363780000|2024-07-19 04:36:20|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721363790000|2024-07-19 04:36:30|59.22|58.92|59.16|58.86|59.22|58.92|59.16|58.86|5
1721363800000|2024-07-19 04:36:40|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721363810000|2024-07-19 04:36:50|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721363820000|2024-07-19 04:37:00|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|4
1721363840000|2024-07-19 04:37:20|59.14|58.84|59.1|58.8|59.14|58.84|59.1|58.8|5
1721363850000|2024-07-19 04:37:30|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721363860000|2024-07-19 04:37:40|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|13
1721363870000|2024-07-19 04:37:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|7
1721363880000|2024-07-19 04:38:00|59.1|58.8|59.12|58.82|59.13|58.83|59.1|58.8|8
1721363890000|2024-07-19 04:38:10|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|8
1721363900000|2024-07-19 04:38:20|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|6
1721363910000|2024-07-19 04:38:30|59.09|58.79|59.08|58.78|59.1|58.8|59.08|58.78|8
1721363920000|2024-07-19 04:38:40|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|13
1721363930000|2024-07-19 04:38:50|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|9
1721363940000|2024-07-19 04:39:00|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|4
1721363960000|2024-07-19 04:39:20|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|7
1721363970000|2024-07-19 04:39:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|5
1721363980000|2024-07-19 04:39:40|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|7
1721363990000|2024-07-19 04:39:50|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|7
1721364000000|2024-07-19 04:40:00|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|10
1721364010000|2024-07-19 04:40:10|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|12
1721364020000|2024-07-19 04:40:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|10
1721364030000|2024-07-19 04:40:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|7
1721364040000|2024-07-19 04:40:40|59.06|58.76|59.05|58.75|59.07|58.77|59.05|58.75|11
1721364050000|2024-07-19 04:40:50|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|15
1721364060000|2024-07-19 04:41:00|59.05|58.75|59.06|58.76|59.07|58.77|59.04|58.74|17
1721364070000|2024-07-19 04:41:10|59.07|58.77|59.05|58.75|59.07|58.77|59.04|58.74|7
1721364080000|2024-07-19 04:41:20|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721364110000|2024-07-19 04:41:50|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721364120000|2024-07-19 04:42:00|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721364130000|2024-07-19 04:42:10|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721364160000|2024-07-19 04:42:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1721364170000|2024-07-19 04:42:50|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721364180000|2024-07-19 04:43:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721364190000|2024-07-19 04:43:10|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721364210000|2024-07-19 04:43:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721364220000|2024-07-19 04:43:40|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721364270000|2024-07-19 04:44:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721364290000|2024-07-19 04:44:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721364300000|2024-07-19 04:45:00|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721364330000|2024-07-19 04:45:30|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721364340000|2024-07-19 04:45:40|59.02|58.72|59|58.7|59.02|58.72|59|58.7|2
1721364350000|2024-07-19 04:45:50|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721364360000|2024-07-19 04:46:00|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721364370000|2024-07-19 04:46:10|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|9
1721364380000|2024-07-19 04:46:20|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|7
1721364390000|2024-07-19 04:46:30|59|58.7|59|58.7|59.01|58.71|58.99|58.69|10
1721364400000|2024-07-19 04:46:40|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|3
1721364420000|2024-07-19 04:47:00|59.02|58.72|59|58.7|59.02|58.72|59|58.7|9
1721364430000|2024-07-19 04:47:10|59.01|58.71|59.03|58.73|59.03|58.73|59|58.7|14
1721364440000|2024-07-19 04:47:20|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|5
1721364450000|2024-07-19 04:47:30|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|3
1721364460000|2024-07-19 04:47:40|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|8
1721364470000|2024-07-19 04:47:50|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|5
1721364480000|2024-07-19 04:48:00|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|6
1721364490000|2024-07-19 04:48:10|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|3
1721364500000|2024-07-19 04:48:20|59|58.7|58.99|58.69|59|58.7|58.99|58.69|6
1721364510000|2024-07-19 04:48:30|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721364520000|2024-07-19 04:48:40|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1721364530000|2024-07-19 04:48:50|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|11
1721364540000|2024-07-19 04:49:00|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|5
1721364550000|2024-07-19 04:49:10|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|10
1721364560000|2024-07-19 04:49:20|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|7
1721364570000|2024-07-19 04:49:30|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1721364580000|2024-07-19 04:49:40|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1721364590000|2024-07-19 04:49:50|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|10
1721364600000|2024-07-19 04:50:00|58.97|58.67|58.98|58.68|58.99|58.69|58.97|58.67|9
1721364610000|2024-07-19 04:50:10|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|8
1721364620000|2024-07-19 04:50:20|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|8
1721364630000|2024-07-19 04:50:30|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1721364640000|2024-07-19 04:50:40|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|7
1721364670000|2024-07-19 04:51:10|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|4
1721364680000|2024-07-19 04:51:20|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1721364690000|2024-07-19 04:51:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1721364700000|2024-07-19 04:51:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721364710000|2024-07-19 04:51:50|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721364720000|2024-07-19 04:52:00|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|3
1721364730000|2024-07-19 04:52:10|58.9|58.6|58.9|58.6|58.93|58.63|58.89|58.59|9
1721364740000|2024-07-19 04:52:20|58.88|58.58|58.92|58.62|58.92|58.62|58.88|58.58|12
1721364750000|2024-07-19 04:52:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721364760000|2024-07-19 04:52:40|58.92|58.62|58.94|58.64|58.96|58.66|58.92|58.62|13
1721364770000|2024-07-19 04:52:50|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|4
1721364780000|2024-07-19 04:53:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721364790000|2024-07-19 04:53:10|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|5
1721364810000|2024-07-19 04:53:30|58.9|58.6|58.93|58.63|58.93|58.63|58.9|58.6|4
1721364820000|2024-07-19 04:53:40|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|6
1721364830000|2024-07-19 04:53:50|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721364840000|2024-07-19 04:54:00|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|4
1721364850000|2024-07-19 04:54:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721364860000|2024-07-19 04:54:20|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1721364870000|2024-07-19 04:54:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1721364880000|2024-07-19 04:54:40|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721364890000|2024-07-19 04:54:50|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|10
1721364900000|2024-07-19 04:55:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721364930000|2024-07-19 04:55:30|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721364940000|2024-07-19 04:55:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|10
1721364950000|2024-07-19 04:55:50|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|7
1721364960000|2024-07-19 04:56:00|58.96|58.66|58.96|58.66|58.96|58.66|58.94|58.64|10
1721364970000|2024-07-19 04:56:10|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|12
1721364980000|2024-07-19 04:56:20|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|12
1721364990000|2024-07-19 04:56:30|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1721365000000|2024-07-19 04:56:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1721365010000|2024-07-19 04:56:50|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721365020000|2024-07-19 04:57:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721365040000|2024-07-19 04:57:20|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721365050000|2024-07-19 04:57:30|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721365060000|2024-07-19 04:57:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721365070000|2024-07-19 04:57:50|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1721365080000|2024-07-19 04:58:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721365090000|2024-07-19 04:58:10|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|3
1721365100000|2024-07-19 04:58:20|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1721365140000|2024-07-19 04:59:00|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|3
1721365160000|2024-07-19 04:59:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721365170000|2024-07-19 04:59:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|8
1721365180000|2024-07-19 04:59:40|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|7
1721365190000|2024-07-19 04:59:50|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|5
1721365200000|2024-07-19 05:00:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|5
1721365210000|2024-07-19 05:00:10|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|3
1721365220000|2024-07-19 05:00:20|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|5
1721365230000|2024-07-19 05:00:30|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|9
1721365250000|2024-07-19 05:00:50|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721365260000|2024-07-19 05:01:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721365270000|2024-07-19 05:01:10|58.84|58.54|58.86|58.56|58.86|58.56|58.83|58.53|11
1721365280000|2024-07-19 05:01:20|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|8
1721365290000|2024-07-19 05:01:30|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|7
1721365300000|2024-07-19 05:01:40|58.86|58.56|58.89|58.59|58.89|58.59|58.85|58.55|12
1721365310000|2024-07-19 05:01:50|58.88|58.58|58.9|58.6|58.91|58.61|58.88|58.58|11
1721365320000|2024-07-19 05:02:00|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1721365330000|2024-07-19 05:02:10|58.92|58.62|58.93|58.63|58.94|58.64|58.91|58.61|13
1721365340000|2024-07-19 05:02:20|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|6
1721365350000|2024-07-19 05:02:30|58.94|58.64|58.93|58.63|58.95|58.65|58.92|58.62|8
1721365360000|2024-07-19 05:02:40|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|4
1721365380000|2024-07-19 05:03:00|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|11
1721365390000|2024-07-19 05:03:10|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|6
1721365400000|2024-07-19 05:03:20|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721365410000|2024-07-19 05:03:30|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|14
1721365420000|2024-07-19 05:03:40|58.88|58.58|58.88|58.58|58.9|58.6|58.88|58.58|16
1721365430000|2024-07-19 05:03:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|9
1721365440000|2024-07-19 05:04:00|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1721365450000|2024-07-19 05:04:10|58.89|58.59|58.9|58.6|58.9|58.6|58.87|58.57|12
1721365460000|2024-07-19 05:04:20|58.89|58.59|58.89|58.59|58.91|58.61|58.89|58.59|5
1721365470000|2024-07-19 05:04:30|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|5
1721365480000|2024-07-19 05:04:40|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|11
1721365490000|2024-07-19 05:04:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721365500000|2024-07-19 05:05:00|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|3
1721365510000|2024-07-19 05:05:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|6
1721365520000|2024-07-19 05:05:20|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|4
1721365530000|2024-07-19 05:05:30|58.87|58.57|58.9|58.6|58.9|58.6|58.87|58.57|7
1721365550000|2024-07-19 05:05:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721365560000|2024-07-19 05:06:00|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721365570000|2024-07-19 05:06:10|58.91|58.61|58.91|58.61|58.91|58.61|58.89|58.59|10
1721365580000|2024-07-19 05:06:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721365590000|2024-07-19 05:06:30|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1721365600000|2024-07-19 05:06:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1721365610000|2024-07-19 05:06:50|58.87|58.57|58.85|58.55|58.87|58.57|58.84|58.54|5
1721365620000|2024-07-19 05:07:00|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721365630000|2024-07-19 05:07:10|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721365670000|2024-07-19 05:07:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721365680000|2024-07-19 05:08:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721365690000|2024-07-19 05:08:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721365720000|2024-07-19 05:08:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721365740000|2024-07-19 05:09:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721365750000|2024-07-19 05:09:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721365760000|2024-07-19 05:09:20|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721365770000|2024-07-19 05:09:30|58.89|58.59|58.92|58.62|58.93|58.63|58.89|58.59|3
1721365780000|2024-07-19 05:09:40|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721365790000|2024-07-19 05:09:50|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721365800000|2024-07-19 05:10:00|58.93|58.63|58.94|58.64|58.94|58.64|58.92|58.62|10
1721365810000|2024-07-19 05:10:10|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721365820000|2024-07-19 05:10:20|58.93|58.63|58.96|58.66|58.96|58.66|58.93|58.63|9
1721365840000|2024-07-19 05:10:40|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|5
1721365850000|2024-07-19 05:10:50|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|6
1721365860000|2024-07-19 05:11:00|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|11
1721365870000|2024-07-19 05:11:10|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|9
1721365880000|2024-07-19 05:11:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|6
1721365890000|2024-07-19 05:11:30|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721365900000|2024-07-19 05:11:40|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1721365910000|2024-07-19 05:11:50|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1721365930000|2024-07-19 05:12:10|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|3
1721365940000|2024-07-19 05:12:20|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|3
1721365950000|2024-07-19 05:12:30|58.9|58.6|58.93|58.63|58.93|58.63|58.89|58.59|6
1721365970000|2024-07-19 05:12:50|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721365980000|2024-07-19 05:13:00|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721365990000|2024-07-19 05:13:10|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1721366010000|2024-07-19 05:13:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721366020000|2024-07-19 05:13:40|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721366030000|2024-07-19 05:13:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721366050000|2024-07-19 05:14:10|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721366060000|2024-07-19 05:14:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721366070000|2024-07-19 05:14:30|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721366080000|2024-07-19 05:14:40|58.91|58.61|58.91|58.61|58.91|58.61|58.89|58.59|4
1721366090000|2024-07-19 05:14:50|58.9|58.6|58.86|58.56|58.91|58.61|58.85|58.55|4
1721366100000|2024-07-19 05:15:00|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|7
1721366110000|2024-07-19 05:15:10|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|11
1721366120000|2024-07-19 05:15:20|58.87|58.57|58.89|58.59|58.9|58.6|58.86|58.56|9
1721366130000|2024-07-19 05:15:30|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|5
1721366140000|2024-07-19 05:15:40|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|8
1721366150000|2024-07-19 05:15:50|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|11
1721366160000|2024-07-19 05:16:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|6
1721366170000|2024-07-19 05:16:10|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|8
1721366180000|2024-07-19 05:16:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721366190000|2024-07-19 05:16:30|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721366200000|2024-07-19 05:16:40|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721366210000|2024-07-19 05:16:50|58.88|58.58|58.88|58.58|58.9|58.6|58.88|58.58|8
1721366220000|2024-07-19 05:17:00|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|8
1721366230000|2024-07-19 05:17:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|8
1721366240000|2024-07-19 05:17:20|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|9
1721366250000|2024-07-19 05:17:30|58.86|58.56|58.79|58.49|58.86|58.56|58.78|58.48|9
1721366260000|2024-07-19 05:17:40|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|7
1721366270000|2024-07-19 05:17:50|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1721366280000|2024-07-19 05:18:00|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|11
1721366290000|2024-07-19 05:18:10|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|8
1721366300000|2024-07-19 05:18:20|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|10
1721366320000|2024-07-19 05:18:40|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1721366330000|2024-07-19 05:18:50|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|7
1721366340000|2024-07-19 05:19:00|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|4
1721366350000|2024-07-19 05:19:10|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721366370000|2024-07-19 05:19:30|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|3
1721366380000|2024-07-19 05:19:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721366410000|2024-07-19 05:20:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1721366420000|2024-07-19 05:20:20|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|4
1721366430000|2024-07-19 05:20:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721366440000|2024-07-19 05:20:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721366450000|2024-07-19 05:20:50|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1721366460000|2024-07-19 05:21:00|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1721366470000|2024-07-19 05:21:10|58.74|58.44|58.72|58.42|58.75|58.45|58.71|58.41|6
1721366490000|2024-07-19 05:21:30|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1721366500000|2024-07-19 05:21:40|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|9
1721366510000|2024-07-19 05:21:50|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|4
1721366520000|2024-07-19 05:22:00|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|4
1721366530000|2024-07-19 05:22:10|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|5
1721366540000|2024-07-19 05:22:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721366550000|2024-07-19 05:22:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1721366560000|2024-07-19 05:22:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721366570000|2024-07-19 05:22:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721366580000|2024-07-19 05:23:00|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|8
1721366590000|2024-07-19 05:23:10|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|7
1721366600000|2024-07-19 05:23:20|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|4
1721366610000|2024-07-19 05:23:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721366620000|2024-07-19 05:23:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1721366630000|2024-07-19 05:23:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|13
1721366640000|2024-07-19 05:24:00|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|4
1721366650000|2024-07-19 05:24:10|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1721366660000|2024-07-19 05:24:20|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|6
1721366670000|2024-07-19 05:24:30|58.72|58.42|58.72|58.42|58.72|58.42|58.7|58.4|4
1721366680000|2024-07-19 05:24:40|58.73|58.43|58.68|58.38|58.73|58.43|58.68|58.38|5
1721366690000|2024-07-19 05:24:50|58.69|58.39|58.65|58.35|58.69|58.39|58.65|58.35|6
1721366700000|2024-07-19 05:25:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721366710000|2024-07-19 05:25:10|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|9
1721366720000|2024-07-19 05:25:20|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|6
1721366730000|2024-07-19 05:25:30|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|12
1721366740000|2024-07-19 05:25:40|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|12
1721366750000|2024-07-19 05:25:50|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|10
1721366760000|2024-07-19 05:26:00|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1721366770000|2024-07-19 05:26:10|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|5
1721366780000|2024-07-19 05:26:20|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|6
1721366790000|2024-07-19 05:26:30|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|9
1721366800000|2024-07-19 05:26:40|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|6
1721366810000|2024-07-19 05:26:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721366820000|2024-07-19 05:27:00|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1721366830000|2024-07-19 05:27:10|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721366840000|2024-07-19 05:27:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721366850000|2024-07-19 05:27:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721366860000|2024-07-19 05:27:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1721366870000|2024-07-19 05:27:50|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|6
1721366880000|2024-07-19 05:28:00|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|12
1721366890000|2024-07-19 05:28:10|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|7
1721366900000|2024-07-19 05:28:20|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|8
1721366910000|2024-07-19 05:28:30|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1721366920000|2024-07-19 05:28:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|6
1721366930000|2024-07-19 05:28:50|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721366940000|2024-07-19 05:29:00|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1721366950000|2024-07-19 05:29:10|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1721366960000|2024-07-19 05:29:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721366970000|2024-07-19 05:29:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721366980000|2024-07-19 05:29:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721366990000|2024-07-19 05:29:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1721367000000|2024-07-19 05:30:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|7
1721367010000|2024-07-19 05:30:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|10
1721367030000|2024-07-19 05:30:30|58.68|58.38|58.7|58.4|58.71|58.41|58.68|58.38|9
1721367040000|2024-07-19 05:30:40|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|3
1721367050000|2024-07-19 05:30:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721367060000|2024-07-19 05:31:00|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1721367070000|2024-07-19 05:31:10|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721367080000|2024-07-19 05:31:20|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721367090000|2024-07-19 05:31:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721367100000|2024-07-19 05:31:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721367110000|2024-07-19 05:31:50|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|2
1721367120000|2024-07-19 05:32:00|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1721367130000|2024-07-19 05:32:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721367180000|2024-07-19 05:33:00|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721367210000|2024-07-19 05:33:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721367220000|2024-07-19 05:33:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1721367240000|2024-07-19 05:34:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|2
1721367270000|2024-07-19 05:34:30|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|5
1721367280000|2024-07-19 05:34:40|58.68|58.38|58.69|58.39|58.72|58.42|58.68|58.38|21
1721367290000|2024-07-19 05:34:50|58.7|58.4|58.66|58.36|58.72|58.42|58.66|58.36|21
1721367300000|2024-07-19 05:35:00|58.67|58.37|58.59|58.29|58.67|58.37|58.57|58.27|16
1721367310000|2024-07-19 05:35:10|58.58|58.28|58.58|58.28|58.6|58.3|58.55|58.25|26
1721367320000|2024-07-19 05:35:20|58.6|58.3|58.63|58.33|58.64|58.34|58.57|58.27|22
1721367330000|2024-07-19 05:35:30|58.62|58.32|58.52|58.22|58.63|58.33|58.52|58.22|22
1721367340000|2024-07-19 05:35:40|58.51|58.21|58.72|58.42|58.73|58.43|58.5|58.2|24
1721367350000|2024-07-19 05:35:50|58.71|58.41|58.73|58.43|58.75|58.45|58.71|58.41|11
1721367360000|2024-07-19 05:36:00|58.72|58.42|58.71|58.41|58.73|58.43|58.7|58.4|12
1721367370000|2024-07-19 05:36:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1721367380000|2024-07-19 05:36:20|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|10
1721367390000|2024-07-19 05:36:30|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|11
1721367400000|2024-07-19 05:36:40|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|12
1721367410000|2024-07-19 05:36:50|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|14
1721367420000|2024-07-19 05:37:00|58.76|58.46|58.77|58.47|58.77|58.47|58.74|58.44|14
1721367430000|2024-07-19 05:37:10|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|6
1721367440000|2024-07-19 05:37:20|58.75|58.45|58.74|58.44|58.77|58.47|58.74|58.44|4
1721367450000|2024-07-19 05:37:30|58.75|58.45|58.75|58.45|58.75|58.45|58.73|58.43|9
1721367460000|2024-07-19 05:37:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|4
1721367470000|2024-07-19 05:37:50|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|16
1721367480000|2024-07-19 05:38:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|6
1721367490000|2024-07-19 05:38:10|58.73|58.43|58.8|58.5|58.8|58.5|58.73|58.43|14
1721367500000|2024-07-19 05:38:20|58.81|58.51|58.84|58.54|58.84|58.54|58.8|58.5|15
1721367510000|2024-07-19 05:38:30|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1721367520000|2024-07-19 05:38:40|58.87|58.57|58.93|58.63|58.93|58.63|58.87|58.57|9
1721367530000|2024-07-19 05:38:50|58.94|58.64|58.87|58.57|58.96|58.66|58.87|58.57|17
1721367540000|2024-07-19 05:39:00|58.88|58.58|58.98|58.68|58.98|58.68|58.87|58.57|20
1721367550000|2024-07-19 05:39:10|58.97|58.67|58.93|58.63|58.97|58.67|58.92|58.62|19
1721367560000|2024-07-19 05:39:20|58.94|58.64|58.99|58.69|59.01|58.71|58.94|58.64|22
1721367570000|2024-07-19 05:39:30|58.98|58.68|58.97|58.67|59.01|58.71|58.95|58.65|18
1721367580000|2024-07-19 05:39:40|58.95|58.65|58.91|58.61|58.95|58.65|58.9|58.6|21
1721367590000|2024-07-19 05:39:50|58.94|58.64|59|58.7|59.02|58.72|58.91|58.61|23
1721367600000|2024-07-19 05:40:00|59.02|58.72|59.05|58.75|59.05|58.75|59|58.7|27
1721367610000|2024-07-19 05:40:10|59.04|58.74|58.99|58.69|59.05|58.75|58.98|58.68|22
1721367620000|2024-07-19 05:40:20|59|58.7|58.99|58.69|59|58.7|58.98|58.68|10
1721367630000|2024-07-19 05:40:30|59.01|58.71|58.99|58.69|59.02|58.72|58.96|58.66|19
1721367640000|2024-07-19 05:40:40|58.98|58.68|59.02|58.72|59.04|58.74|58.98|58.68|16
1721367650000|2024-07-19 05:40:50|59.04|58.74|59.02|58.72|59.06|58.76|59|58.7|23
1721367660000|2024-07-19 05:41:00|59.01|58.71|59.04|58.74|59.06|58.76|59.01|58.71|24
1721367670000|2024-07-19 05:41:10|59.05|58.75|59.04|58.74|59.06|58.76|59.02|58.72|20
1721367680000|2024-07-19 05:41:20|59.02|58.72|59.03|58.73|59.04|58.74|58.99|58.69|18
1721367690000|2024-07-19 05:41:30|59.01|58.71|58.95|58.65|59.03|58.73|58.95|58.65|16
1721367700000|2024-07-19 05:41:40|58.96|58.66|58.96|58.66|58.98|58.68|58.92|58.62|24
1721367710000|2024-07-19 05:41:50|58.95|58.65|58.96|58.66|58.97|58.67|58.92|58.62|23
1721367720000|2024-07-19 05:42:00|58.97|58.67|58.98|58.68|58.98|58.68|58.92|58.62|19
1721367730000|2024-07-19 05:42:10|58.96|58.66|59.03|58.73|59.06|58.76|58.93|58.63|22
1721367740000|2024-07-19 05:42:20|59.05|58.75|58.9|58.6|59.05|58.75|58.87|58.57|17
1721367750000|2024-07-19 05:42:30|58.87|58.57|58.88|58.58|58.9|58.6|58.86|58.56|10
1721367760000|2024-07-19 05:42:40|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|8
1721367770000|2024-07-19 05:42:50|58.89|58.59|58.89|58.59|58.92|58.62|58.87|58.57|9
1721367780000|2024-07-19 05:43:00|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|13
1721367790000|2024-07-19 05:43:10|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|8
1721367800000|2024-07-19 05:43:20|58.92|58.62|58.9|58.6|58.92|58.62|58.89|58.59|15
1721367810000|2024-07-19 05:43:30|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|12
1721367820000|2024-07-19 05:43:40|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|7
1721367830000|2024-07-19 05:43:50|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|4
1721367840000|2024-07-19 05:44:00|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|11
1721367850000|2024-07-19 05:44:10|58.87|58.57|58.83|58.53|58.88|58.58|58.83|58.53|14
1721367860000|2024-07-19 05:44:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721367870000|2024-07-19 05:44:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721367880000|2024-07-19 05:44:40|58.83|58.53|58.86|58.56|58.86|58.56|58.82|58.52|12
1721367890000|2024-07-19 05:44:50|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|9
1721367900000|2024-07-19 05:45:00|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|10
1721367910000|2024-07-19 05:45:10|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|14
1721367920000|2024-07-19 05:45:20|58.86|58.56|58.86|58.56|58.88|58.58|58.85|58.55|14
1721367930000|2024-07-19 05:45:30|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1721367940000|2024-07-19 05:45:40|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|9
1721367950000|2024-07-19 05:45:50|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|11
1721367960000|2024-07-19 05:46:00|58.84|58.54|58.83|58.53|58.86|58.56|58.83|58.53|14
1721367970000|2024-07-19 05:46:10|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|14
1721367980000|2024-07-19 05:46:20|58.82|58.52|58.82|58.52|58.84|58.54|58.8|58.5|15
1721367990000|2024-07-19 05:46:30|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|13
1721368000000|2024-07-19 05:46:40|58.83|58.53|58.79|58.49|58.83|58.53|58.77|58.47|15
1721368010000|2024-07-19 05:46:50|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|5
1721368020000|2024-07-19 05:47:00|58.78|58.48|58.76|58.46|58.79|58.49|58.74|58.44|15
1721368030000|2024-07-19 05:47:10|58.78|58.48|58.78|58.48|58.78|58.48|58.76|58.46|9
1721368040000|2024-07-19 05:47:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|11
1721368050000|2024-07-19 05:47:30|58.77|58.47|58.83|58.53|58.85|58.55|58.77|58.47|14
1721368060000|2024-07-19 05:47:40|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|11
1721368070000|2024-07-19 05:47:50|58.8|58.5|58.83|58.53|58.84|58.54|58.8|58.5|8
1721368080000|2024-07-19 05:48:00|58.84|58.54|58.86|58.56|58.88|58.58|58.83|58.53|13
1721368090000|2024-07-19 05:48:10|58.87|58.57|58.89|58.59|58.89|58.59|58.86|58.56|19
1721368100000|2024-07-19 05:48:20|58.88|58.58|58.9|58.6|58.92|58.62|58.87|58.57|22
1721368110000|2024-07-19 05:48:30|58.89|58.59|58.9|58.6|58.91|58.61|58.87|58.57|15
1721368120000|2024-07-19 05:48:40|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|10
1721368130000|2024-07-19 05:48:50|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|17
1721368140000|2024-07-19 05:49:00|58.86|58.56|58.86|58.56|58.87|58.57|58.83|58.53|8
1721368150000|2024-07-19 05:49:10|58.84|58.54|58.82|58.52|58.86|58.56|58.81|58.51|12
1721368160000|2024-07-19 05:49:20|58.83|58.53|58.84|58.54|58.85|58.55|58.79|58.49|20
1721368170000|2024-07-19 05:49:30|58.82|58.52|58.8|58.5|58.84|58.54|58.8|58.5|10
1721368180000|2024-07-19 05:49:40|58.83|58.53|58.85|58.55|58.85|58.55|58.79|58.49|15
1721368190000|2024-07-19 05:49:50|58.83|58.53|58.83|58.53|58.85|58.55|58.81|58.51|9
1721368200000|2024-07-19 05:50:00|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|13
1721368210000|2024-07-19 05:50:10|58.84|58.54|58.85|58.55|58.85|58.55|58.82|58.52|8
1721368220000|2024-07-19 05:50:20|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|7
1721368230000|2024-07-19 05:50:30|58.84|58.54|58.84|58.54|58.86|58.56|58.84|58.54|4
1721368240000|2024-07-19 05:50:40|58.86|58.56|58.86|58.56|58.88|58.58|58.85|58.55|6
1721368250000|2024-07-19 05:50:50|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|11
1721368260000|2024-07-19 05:51:00|58.89|58.59|58.88|58.58|58.89|58.59|58.86|58.56|6
1721368270000|2024-07-19 05:51:10|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|7
1721368280000|2024-07-19 05:51:20|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|5
1721368290000|2024-07-19 05:51:30|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|7
1721368300000|2024-07-19 05:51:40|58.84|58.54|58.85|58.55|58.87|58.57|58.84|58.54|6
1721368310000|2024-07-19 05:51:50|58.87|58.57|58.86|58.56|58.87|58.57|58.84|58.54|7
1721368320000|2024-07-19 05:52:00|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721368330000|2024-07-19 05:52:10|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|8
1721368340000|2024-07-19 05:52:20|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|6
1721368350000|2024-07-19 05:52:30|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|15
1721368360000|2024-07-19 05:52:40|58.88|58.58|58.88|58.58|58.88|58.58|58.85|58.55|9
1721368370000|2024-07-19 05:52:50|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1721368380000|2024-07-19 05:53:00|58.87|58.57|58.86|58.56|58.88|58.58|58.85|58.55|11
1721368390000|2024-07-19 05:53:10|58.85|58.55|58.86|58.56|58.88|58.58|58.85|58.55|13
1721368400000|2024-07-19 05:53:20|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|7
1721368410000|2024-07-19 05:53:30|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|9
1721368420000|2024-07-19 05:53:40|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|10
1721368430000|2024-07-19 05:53:50|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|5
1721368440000|2024-07-19 05:54:00|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|8
1721368450000|2024-07-19 05:54:10|58.86|58.56|58.85|58.55|58.88|58.58|58.85|58.55|13
1721368460000|2024-07-19 05:54:20|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|11
1721368470000|2024-07-19 05:54:30|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|7
1721368480000|2024-07-19 05:54:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721368490000|2024-07-19 05:54:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721368500000|2024-07-19 05:55:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721368510000|2024-07-19 05:55:10|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1721368520000|2024-07-19 05:55:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1721368540000|2024-07-19 05:55:40|58.85|58.55|58.85|58.55|58.88|58.58|58.85|58.55|9
1721368550000|2024-07-19 05:55:50|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|9
1721368560000|2024-07-19 05:56:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1721368570000|2024-07-19 05:56:10|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|7
1721368580000|2024-07-19 05:56:20|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|8
1721368590000|2024-07-19 05:56:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721368600000|2024-07-19 05:56:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1721368610000|2024-07-19 05:56:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721368620000|2024-07-19 05:57:00|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1721368630000|2024-07-19 05:57:10|58.86|58.56|58.82|58.52|58.86|58.56|58.77|58.47|15
1721368640000|2024-07-19 05:57:20|58.81|58.51|58.78|58.48|58.81|58.51|58.76|58.46|17
1721368650000|2024-07-19 05:57:30|58.76|58.46|58.78|58.48|58.78|58.48|58.74|58.44|13
1721368660000|2024-07-19 05:57:40|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|14
1721368670000|2024-07-19 05:57:50|58.83|58.53|58.86|58.56|58.86|58.56|58.83|58.53|11
1721368680000|2024-07-19 05:58:00|58.85|58.55|58.84|58.54|58.88|58.58|58.84|58.54|15
1721368690000|2024-07-19 05:58:10|58.85|58.55|58.84|58.54|58.85|58.55|58.83|58.53|7
1721368700000|2024-07-19 05:58:20|58.85|58.55|58.83|58.53|58.85|58.55|58.81|58.51|18
1721368710000|2024-07-19 05:58:30|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|8
1721368720000|2024-07-19 05:58:40|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|10
1721368730000|2024-07-19 05:58:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|9
1721368740000|2024-07-19 05:59:00|58.85|58.55|58.85|58.55|58.86|58.56|58.82|58.52|12
1721368750000|2024-07-19 05:59:10|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|9
1721368760000|2024-07-19 05:59:20|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|4
1721368770000|2024-07-19 05:59:30|58.85|58.55|58.84|58.54|58.85|58.55|58.83|58.53|11
1721368780000|2024-07-19 05:59:40|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|3
1721368790000|2024-07-19 05:59:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|5
1721368800000|2024-07-19 06:00:00|58.83|58.53|58.84|58.54|58.85|58.55|58.82|58.52|13
1721368810000|2024-07-19 06:00:10|58.83|58.53|58.85|58.55|58.86|58.56|58.83|58.53|13
1721368820000|2024-07-19 06:00:20|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1721368830000|2024-07-19 06:00:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|15
1721368840000|2024-07-19 06:00:40|58.86|58.56|58.86|58.56|58.87|58.57|58.84|58.54|7
1721368850000|2024-07-19 06:00:50|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|11
1721368860000|2024-07-19 06:01:00|58.85|58.55|58.9|58.6|58.94|58.64|58.85|58.55|17
1721368870000|2024-07-19 06:01:10|58.89|58.59|58.87|58.57|58.89|58.59|58.86|58.56|12
1721368880000|2024-07-19 06:01:20|58.86|58.56|58.87|58.57|58.89|58.59|58.86|58.56|11
1721368890000|2024-07-19 06:01:30|58.84|58.54|58.86|58.56|58.88|58.58|58.84|58.54|13
1721368900000|2024-07-19 06:01:40|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|19
1721368910000|2024-07-19 06:01:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721368920000|2024-07-19 06:02:00|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|8
1721368930000|2024-07-19 06:02:10|58.87|58.57|58.94|58.64|58.95|58.65|58.87|58.57|23
1721368940000|2024-07-19 06:02:20|58.95|58.65|58.96|58.66|58.97|58.67|58.93|58.63|16
1721368950000|2024-07-19 06:02:30|58.97|58.67|58.98|58.68|58.99|58.69|58.95|58.65|12
1721368960000|2024-07-19 06:02:40|58.96|58.66|58.94|58.64|58.98|58.68|58.94|58.64|8
1721368970000|2024-07-19 06:02:50|58.96|58.66|58.93|58.63|58.97|58.67|58.93|58.63|10
1721368980000|2024-07-19 06:03:00|58.94|58.64|58.96|58.66|58.97|58.67|58.93|58.63|10
1721368990000|2024-07-19 06:03:10|58.97|58.67|58.96|58.66|58.99|58.69|58.95|58.65|15
1721369000000|2024-07-19 06:03:20|58.98|58.68|59|58.7|59|58.7|58.96|58.66|8
1721369010000|2024-07-19 06:03:30|58.98|58.68|58.96|58.66|58.99|58.69|58.95|58.65|12
1721369020000|2024-07-19 06:03:40|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|9
1721369030000|2024-07-19 06:03:50|58.97|58.67|58.99|58.69|59.01|58.71|58.97|58.67|8
1721369040000|2024-07-19 06:04:00|59|58.7|59.01|58.71|59.03|58.73|58.99|58.69|15
1721369050000|2024-07-19 06:04:10|59.04|58.74|59.03|58.73|59.07|58.77|59.01|58.71|19
1721369060000|2024-07-19 06:04:20|59.07|58.77|59.1|58.8|59.1|58.8|59.04|58.74|14
1721369070000|2024-07-19 06:04:30|59.09|58.79|59.08|58.78|59.12|58.82|59.07|58.77|23
1721369080000|2024-07-19 06:04:40|59.09|58.79|59.06|58.76|59.09|58.79|59.05|58.75|10
1721369090000|2024-07-19 06:04:50|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|14
1721369100000|2024-07-19 06:05:00|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|6
1721369110000|2024-07-19 06:05:10|59.05|58.75|59.06|58.76|59.08|58.78|59.04|58.74|14
1721369120000|2024-07-19 06:05:20|59.05|58.75|59.07|58.77|59.09|58.79|59.05|58.75|9
1721369130000|2024-07-19 06:05:30|59.06|58.76|59.06|58.76|59.09|58.79|59.06|58.76|17
1721369140000|2024-07-19 06:05:40|59.1|58.8|59.08|58.78|59.12|58.82|59.07|58.77|18
1721369150000|2024-07-19 06:05:50|59.07|58.77|59.06|58.76|59.09|58.79|59.06|58.76|11
1721369160000|2024-07-19 06:06:00|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|9
1721369170000|2024-07-19 06:06:10|59.08|58.78|59.08|58.78|59.1|58.8|59.06|58.76|16
1721369180000|2024-07-19 06:06:20|59.1|58.8|59.1|58.8|59.12|58.82|59.07|58.77|17
1721369190000|2024-07-19 06:06:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|10
1721369200000|2024-07-19 06:06:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|11
1721369210000|2024-07-19 06:06:50|59.07|58.77|59.08|58.78|59.1|58.8|59.05|58.75|18
1721369220000|2024-07-19 06:07:00|59.09|58.79|59.12|58.82|59.12|58.82|59.06|58.76|24
1721369230000|2024-07-19 06:07:10|59.09|58.79|59.09|58.79|59.14|58.84|59.08|58.78|24
1721369240000|2024-07-19 06:07:20|59.1|58.8|59.13|58.83|59.13|58.83|59.08|58.78|22
1721369250000|2024-07-19 06:07:30|59.11|58.81|59.13|58.83|59.16|58.86|59.1|58.8|23
1721369260000|2024-07-19 06:07:40|59.15|58.85|59.14|58.84|59.16|58.86|59.11|58.81|24
1721369270000|2024-07-19 06:07:50|59.12|58.82|59.18|58.88|59.18|58.88|59.12|58.82|3
1721369280000|2024-07-19 06:08:00|59.16|58.86|59.17|58.87|59.19|58.89|59.16|58.86|9
1721369290000|2024-07-19 06:08:10|59.18|58.88|59.21|58.91|59.21|58.91|59.16|58.86|20
1721369300000|2024-07-19 06:08:20|59.19|58.89|59.19|58.89|59.22|58.92|59.17|58.87|18
1721369310000|2024-07-19 06:08:30|59.17|58.87|59.19|58.89|59.22|58.92|59.17|58.87|15
1721369320000|2024-07-19 06:08:40|59.2|58.9|59.18|58.88|59.2|58.9|59.16|58.86|20
1721369330000|2024-07-19 06:08:50|59.17|58.87|59.18|58.88|59.2|58.9|59.17|58.87|11
1721369340000|2024-07-19 06:09:00|59.19|58.89|59.21|58.91|59.21|58.91|59.18|58.88|13
1721369350000|2024-07-19 06:09:10|59.2|58.9|59.2|58.9|59.22|58.92|59.18|58.88|15
1721369360000|2024-07-19 06:09:20|59.19|58.89|59.17|58.87|59.2|58.9|59.17|58.87|10
1721369370000|2024-07-19 06:09:30|59.18|58.88|59.15|58.85|59.19|58.89|59.15|58.85|14
1721369380000|2024-07-19 06:09:40|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|8
1721369390000|2024-07-19 06:09:50|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|4
1721369400000|2024-07-19 06:10:00|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|2
1721369410000|2024-07-19 06:10:10|59.14|58.84|59.13|58.83|59.16|58.86|59.1|58.8|19
1721369420000|2024-07-19 06:10:20|59.12|58.82|59.11|58.81|59.14|58.84|59.09|58.79|17
1721369430000|2024-07-19 06:10:30|59.13|58.83|59.15|58.85|59.15|58.85|59.11|58.81|17
1721369440000|2024-07-19 06:10:40|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|9
1721369450000|2024-07-19 06:10:50|59.12|58.82|59.14|58.84|59.14|58.84|59.11|58.81|8
1721369460000|2024-07-19 06:11:00|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|3
1721369470000|2024-07-19 06:11:10|59.12|58.82|59.18|58.88|59.18|58.88|59.12|58.82|11
1721369480000|2024-07-19 06:11:20|59.15|58.85|59.15|58.85|59.18|58.88|59.14|58.84|13
1721369490000|2024-07-19 06:11:30|59.16|58.86|59.14|58.84|59.16|58.86|59.13|58.83|10
1721369500000|2024-07-19 06:11:40|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|7
1721369510000|2024-07-19 06:11:50|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|9
1721369520000|2024-07-19 06:12:00|59.14|58.84|59.16|58.86|59.16|58.86|59.13|58.83|5
1721369530000|2024-07-19 06:12:10|59.14|58.84|59.16|58.86|59.17|58.87|59.14|58.84|11
1721369540000|2024-07-19 06:12:20|59.15|58.85|59.16|58.86|59.19|58.89|59.14|58.84|14
1721369550000|2024-07-19 06:12:30|59.18|58.88|59.16|58.86|59.2|58.9|59.16|58.86|20
1721369560000|2024-07-19 06:12:40|59.17|58.87|59.14|58.84|59.18|58.88|59.14|58.84|11
1721369570000|2024-07-19 06:12:50|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|8
1721369580000|2024-07-19 06:13:00|59.16|58.86|59.17|58.87|59.17|58.87|59.14|58.84|8
1721369590000|2024-07-19 06:13:10|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|5
1721369600000|2024-07-19 06:13:20|59.13|58.83|59.15|58.85|59.15|58.85|59.12|58.82|5
1721369610000|2024-07-19 06:13:30|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|6
1721369620000|2024-07-19 06:13:40|59.13|58.83|59.15|58.85|59.17|58.87|59.13|58.83|12
1721369630000|2024-07-19 06:13:50|59.17|58.87|59.14|58.84|59.17|58.87|59.14|58.84|9
1721369640000|2024-07-19 06:14:00|59.16|58.86|59.15|58.85|59.19|58.89|59.15|58.85|11
1721369650000|2024-07-19 06:14:10|59.19|58.89|59.19|58.89|59.19|58.89|59.15|58.85|16
1721369660000|2024-07-19 06:14:20|59.17|58.87|59.23|58.93|59.23|58.93|59.17|58.87|13
1721369670000|2024-07-19 06:14:30|59.26|58.96|59.26|58.96|59.29|58.99|59.24|58.94|5
1721369680000|2024-07-19 06:14:40|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|8
1721369690000|2024-07-19 06:14:50|59.26|58.96|59.24|58.94|59.29|58.99|59.24|58.94|8
1721369700000|2024-07-19 06:15:00|59.26|58.96|59.25|58.95|59.29|58.99|59.24|58.94|11
1721369710000|2024-07-19 06:15:10|59.27|58.97|59.26|58.96|59.29|58.99|59.24|58.94|13
1721369720000|2024-07-19 06:15:20|59.24|58.94|59.22|58.92|59.26|58.96|59.22|58.92|7
1721369730000|2024-07-19 06:15:30|59.24|58.94|59.22|58.92|59.26|58.96|59.22|58.92|17
1721369740000|2024-07-19 06:15:40|59.24|58.94|59.22|58.92|59.26|58.96|59.22|58.92|11
1721369750000|2024-07-19 06:15:50|59.23|58.93|59.26|58.96|59.28|58.98|59.23|58.93|21
1721369760000|2024-07-19 06:16:00|59.25|58.95|59.25|58.95|59.28|58.98|59.24|58.94|20
1721369770000|2024-07-19 06:16:10|59.26|58.96|59.28|58.98|59.29|58.99|59.26|58.96|13
1721369780000|2024-07-19 06:16:20|59.27|58.97|59.25|58.95|59.29|58.99|59.23|58.93|19
1721369790000|2024-07-19 06:16:30|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|16
1721369800000|2024-07-19 06:16:40|59.24|58.94|59.25|58.95|59.27|58.97|59.24|58.94|13
1721369810000|2024-07-19 06:16:50|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|10
1721369820000|2024-07-19 06:17:00|59.25|58.95|59.25|58.95|59.27|58.97|59.23|58.93|15
1721369830000|2024-07-19 06:17:10|59.26|58.96|59.26|58.96|59.27|58.97|59.23|58.93|14
1721369840000|2024-07-19 06:17:20|59.25|58.95|59.28|58.98|59.29|58.99|59.24|58.94|16
1721369850000|2024-07-19 06:17:30|59.27|58.97|59.24|58.94|59.28|58.98|59.24|58.94|14
1721369860000|2024-07-19 06:17:40|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|13
1721369870000|2024-07-19 06:17:50|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|8
1721369880000|2024-07-19 06:18:00|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|9
1721369890000|2024-07-19 06:18:10|59.25|58.95|59.23|58.93|59.27|58.97|59.23|58.93|17
1721369900000|2024-07-19 06:18:20|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|7
1721369910000|2024-07-19 06:18:30|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|10
1721369920000|2024-07-19 06:18:40|59.23|58.93|59.23|58.93|59.24|58.94|59.22|58.92|9
1721369930000|2024-07-19 06:18:50|59.21|58.91|59.22|58.92|59.22|58.92|59.19|58.89|13
1721369940000|2024-07-19 06:19:00|59.21|58.91|59.23|58.93|59.24|58.94|59.21|58.91|13
1721369950000|2024-07-19 06:19:10|59.24|58.94|59.21|58.91|59.24|58.94|59.2|58.9|7
1721369960000|2024-07-19 06:19:20|59.2|58.9|59.18|58.88|59.2|58.9|59.16|58.86|21
1721369970000|2024-07-19 06:19:30|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|15
1721369980000|2024-07-19 06:19:40|59.17|58.87|59.21|58.91|59.21|58.91|59.17|58.87|4
1721369990000|2024-07-19 06:19:50|59.2|58.9|59.19|58.89|59.21|58.91|59.18|58.88|7
1721370000000|2024-07-19 06:20:00|59.2|58.9|59.2|58.9|59.21|58.91|59.18|58.88|14
1721370010000|2024-07-19 06:20:10|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|7
1721370020000|2024-07-19 06:20:20|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|16
1721370030000|2024-07-19 06:20:30|59.2|58.9|59.2|58.9|59.2|58.9|59.18|58.88|15
1721370040000|2024-07-19 06:20:40|59.19|58.89|59.2|58.9|59.21|58.91|59.18|58.88|18
1721370050000|2024-07-19 06:20:50|59.18|58.88|59.22|58.92|59.24|58.94|59.18|58.88|9
1721370060000|2024-07-19 06:21:00|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|10
1721370070000|2024-07-19 06:21:10|59.23|58.93|59.23|58.93|59.24|58.94|59.21|58.91|8
1721370080000|2024-07-19 06:21:20|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|5
1721370090000|2024-07-19 06:21:30|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|5
1721370100000|2024-07-19 06:21:40|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|8
1721370110000|2024-07-19 06:21:50|59.23|58.93|59.22|58.92|59.26|58.96|59.2|58.9|16
1721370120000|2024-07-19 06:22:00|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|16
1721370130000|2024-07-19 06:22:10|59.19|58.89|59.17|58.87|59.2|58.9|59.16|58.86|8
1721370140000|2024-07-19 06:22:20|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|2
1721370150000|2024-07-19 06:22:30|59.18|58.88|59.15|58.85|59.18|58.88|59.15|58.85|13
1721370160000|2024-07-19 06:22:40|59.16|58.86|59.17|58.87|59.17|58.87|59.14|58.84|8
1721370170000|2024-07-19 06:22:50|59.16|58.86|59.18|58.88|59.18|58.88|59.15|58.85|5
1721370180000|2024-07-19 06:23:00|59.17|58.87|59.2|58.9|59.2|58.9|59.16|58.86|8
1721370190000|2024-07-19 06:23:10|59.19|58.89|59.21|58.91|59.21|58.91|59.18|58.88|6
1721370200000|2024-07-19 06:23:20|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|12
1721370210000|2024-07-19 06:23:30|59.19|58.89|59.18|58.88|59.2|58.9|59.17|58.87|11
1721370220000|2024-07-19 06:23:40|59.2|58.9|59.18|58.88|59.2|58.9|59.16|58.86|13
1721370230000|2024-07-19 06:23:50|59.16|58.86|59.15|58.85|59.18|58.88|59.15|58.85|12
1721370240000|2024-07-19 06:24:00|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|9
1721370250000|2024-07-19 06:24:10|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721370260000|2024-07-19 06:24:20|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|8
1721370270000|2024-07-19 06:24:30|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721370280000|2024-07-19 06:24:40|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|7
1721370290000|2024-07-19 06:24:50|59.15|58.85|59.17|58.87|59.17|58.87|59.14|58.84|6
1721370300000|2024-07-19 06:25:00|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|4
1721370310000|2024-07-19 06:25:10|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|2
1721370320000|2024-07-19 06:25:20|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|6
1721370330000|2024-07-19 06:25:30|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|2
1721370340000|2024-07-19 06:25:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721370350000|2024-07-19 06:25:50|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|4
1721370360000|2024-07-19 06:26:00|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|3
1721370370000|2024-07-19 06:26:10|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|2
1721370380000|2024-07-19 06:26:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721370410000|2024-07-19 06:26:50|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|4
1721370420000|2024-07-19 06:27:00|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|4
1721370430000|2024-07-19 06:27:10|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|5
1721370440000|2024-07-19 06:27:20|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|3
1721370450000|2024-07-19 06:27:30|59.16|58.86|59.18|58.88|59.19|58.89|59.15|58.85|8
1721370460000|2024-07-19 06:27:40|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|8
1721370470000|2024-07-19 06:27:50|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|9
1721370480000|2024-07-19 06:28:00|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721370490000|2024-07-19 06:28:10|59.17|58.87|59.17|58.87|59.19|58.89|59.16|58.86|6
1721370500000|2024-07-19 06:28:20|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|6
1721370510000|2024-07-19 06:28:30|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|5
1721370520000|2024-07-19 06:28:40|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721370530000|2024-07-19 06:28:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721370540000|2024-07-19 06:29:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721370550000|2024-07-19 06:29:10|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721370560000|2024-07-19 06:29:20|59.21|58.91|59.22|58.92|59.24|58.94|59.21|58.91|13
1721370570000|2024-07-19 06:29:30|59.24|58.94|59.23|58.93|59.25|58.95|59.22|58.92|13
1721370580000|2024-07-19 06:29:40|59.26|58.96|59.23|58.93|59.27|58.97|59.23|58.93|15
1721370590000|2024-07-19 06:29:50|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|2
1721370600000|2024-07-19 06:30:00|59.23|58.93|59.25|58.95|59.28|58.98|59.23|58.93|11
1721370610000|2024-07-19 06:30:10|59.28|58.98|59.24|58.94|59.28|58.98|59.24|58.94|16
1721370620000|2024-07-19 06:30:20|59.26|58.96|59.24|58.94|59.26|58.96|59.22|58.92|15
1721370630000|2024-07-19 06:30:30|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|17
1721370640000|2024-07-19 06:30:40|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|7
1721370650000|2024-07-19 06:30:50|59.22|58.92|59.19|58.89|59.23|58.93|59.18|58.88|15
1721370660000|2024-07-19 06:31:00|59.2|58.9|59.16|58.86|59.2|58.9|59.15|58.85|13
1721370670000|2024-07-19 06:31:10|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|7
1721370680000|2024-07-19 06:31:20|59.14|58.84|59.15|58.85|59.16|58.86|59.14|58.84|4
1721370690000|2024-07-19 06:31:30|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|7
1721370700000|2024-07-19 06:31:40|59.15|58.85|59.16|58.86|59.17|58.87|59.14|58.84|9
1721370710000|2024-07-19 06:31:50|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|10
1721370720000|2024-07-19 06:32:00|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|8
1721370730000|2024-07-19 06:32:10|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|10
1721370740000|2024-07-19 06:32:20|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|7
1721370750000|2024-07-19 06:32:30|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|4
1721370760000|2024-07-19 06:32:40|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|8
1721370770000|2024-07-19 06:32:50|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|16
1721370780000|2024-07-19 06:33:00|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|12
1721370790000|2024-07-19 06:33:10|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|6
1721370800000|2024-07-19 06:33:20|59.1|58.8|59.12|58.82|59.13|58.83|59.1|58.8|9
1721370810000|2024-07-19 06:33:30|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|15
1721370820000|2024-07-19 06:33:40|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|14
1721370830000|2024-07-19 06:33:50|59.1|58.8|59.1|58.8|59.12|58.82|59.1|58.8|12
1721370840000|2024-07-19 06:34:00|59.11|58.81|59.13|58.83|59.14|58.84|59.1|58.8|18
1721370850000|2024-07-19 06:34:10|59.14|58.84|59.11|58.81|59.14|58.84|59.11|58.81|9
1721370860000|2024-07-19 06:34:20|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|13
1721370870000|2024-07-19 06:34:30|59.11|58.81|59.1|58.8|59.13|58.83|59.1|58.8|6
1721370880000|2024-07-19 06:34:40|59.12|58.82|59.11|58.81|59.13|58.83|59.1|58.8|9
1721370890000|2024-07-19 06:34:50|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|3
1721370900000|2024-07-19 06:35:00|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|12
1721370910000|2024-07-19 06:35:10|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|5
1721370920000|2024-07-19 06:35:20|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|11
1721370930000|2024-07-19 06:35:30|59.12|58.82|59.12|58.82|59.14|58.84|59.1|58.8|18
1721370940000|2024-07-19 06:35:40|59.11|58.81|59.12|58.82|59.12|58.82|59.1|58.8|9
1721370950000|2024-07-19 06:35:50|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|10
1721370960000|2024-07-19 06:36:00|59.11|58.81|59.11|58.81|59.13|58.83|59.11|58.81|14
1721370970000|2024-07-19 06:36:10|59.12|58.82|59.09|58.79|59.13|58.83|59.09|58.79|10
1721370980000|2024-07-19 06:36:20|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|4
1721370990000|2024-07-19 06:36:30|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1721371000000|2024-07-19 06:36:40|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|9
1721371010000|2024-07-19 06:36:50|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|4
1721371020000|2024-07-19 06:37:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|6
1721371030000|2024-07-19 06:37:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|10
1721371040000|2024-07-19 06:37:20|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|5
1721371050000|2024-07-19 06:37:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|14
1721371060000|2024-07-19 06:37:40|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|14
1721371070000|2024-07-19 06:37:50|59.07|58.77|59.1|58.8|59.12|58.82|59.07|58.77|15
1721371080000|2024-07-19 06:38:00|59.11|58.81|59.14|58.84|59.15|58.85|59.1|58.8|13
1721371090000|2024-07-19 06:38:10|59.13|58.83|59.11|58.81|59.14|58.84|59.11|58.81|6
1721371110000|2024-07-19 06:38:30|59.1|58.8|59.11|58.81|59.13|58.83|59.09|58.79|15
1721371120000|2024-07-19 06:38:40|59.12|58.82|59.13|58.83|59.14|58.84|59.11|58.81|10
1721371130000|2024-07-19 06:38:50|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|13
1721371140000|2024-07-19 06:39:00|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|13
1721371150000|2024-07-19 06:39:10|59.12|58.82|59.11|58.81|59.13|58.83|59.1|58.8|18
1721371160000|2024-07-19 06:39:20|59.1|58.8|59.09|58.79|59.12|58.82|59.09|58.79|15
1721371170000|2024-07-19 06:39:30|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|13
1721371180000|2024-07-19 06:39:40|59.09|58.79|59.09|58.79|59.1|58.8|59.07|58.77|17
1721371190000|2024-07-19 06:39:50|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|11
1721371200000|2024-07-19 06:40:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|9
1721371210000|2024-07-19 06:40:10|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|12
1721371220000|2024-07-19 06:40:20|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|7
1721371230000|2024-07-19 06:40:30|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|8
1721371240000|2024-07-19 06:40:40|59.07|58.77|59.1|58.8|59.1|58.8|59.07|58.77|10
1721371250000|2024-07-19 06:40:50|59.09|58.79|59.08|58.78|59.1|58.8|59.08|58.78|12
1721371260000|2024-07-19 06:41:00|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|8
1721371270000|2024-07-19 06:41:10|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|12
1721371280000|2024-07-19 06:41:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1721371290000|2024-07-19 06:41:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|8
1721371300000|2024-07-19 06:41:40|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721371320000|2024-07-19 06:42:00|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721371330000|2024-07-19 06:42:10|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|9
1721371340000|2024-07-19 06:42:20|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1721371360000|2024-07-19 06:42:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|11
1721371370000|2024-07-19 06:42:50|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|7
1721371380000|2024-07-19 06:43:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|9
1721371390000|2024-07-19 06:43:10|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|6
1721371400000|2024-07-19 06:43:20|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1721371410000|2024-07-19 06:43:30|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|4
1721371420000|2024-07-19 06:43:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|9
1721371430000|2024-07-19 06:43:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|12
1721371440000|2024-07-19 06:44:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|10
1721371450000|2024-07-19 06:44:10|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|10
1721371460000|2024-07-19 06:44:20|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|4
1721371470000|2024-07-19 06:44:30|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|8
1721371480000|2024-07-19 06:44:40|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721371490000|2024-07-19 06:44:50|59.06|58.76|59.05|58.75|59.07|58.77|59.05|58.75|6
1721371510000|2024-07-19 06:45:10|59.04|58.74|59.08|58.78|59.08|58.78|59.04|58.74|10
1721371520000|2024-07-19 06:45:20|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|20
1721371530000|2024-07-19 06:45:30|59.09|58.79|59.06|58.76|59.09|58.79|59.05|58.75|11
1721371540000|2024-07-19 06:45:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|8
1721371550000|2024-07-19 06:45:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721371560000|2024-07-19 06:46:00|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1721371570000|2024-07-19 06:46:10|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721371580000|2024-07-19 06:46:20|59.05|58.75|59.06|58.76|59.07|58.77|59.05|58.75|5
1721371590000|2024-07-19 06:46:30|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|9
1721371600000|2024-07-19 06:46:40|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|6
1721371610000|2024-07-19 06:46:50|59.06|58.76|59.06|58.76|59.06|58.76|59.03|58.73|12
1721371620000|2024-07-19 06:47:00|59.05|58.75|59.08|58.78|59.08|58.78|59.05|58.75|7
1721371630000|2024-07-19 06:47:10|59.07|58.77|59.06|58.76|59.08|58.78|59.06|58.76|10
1721371640000|2024-07-19 06:47:20|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1721371650000|2024-07-19 06:47:30|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|7
1721371660000|2024-07-19 06:47:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|5
1721371670000|2024-07-19 06:47:50|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|4
1721371680000|2024-07-19 06:48:00|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|9
1721371690000|2024-07-19 06:48:10|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721371700000|2024-07-19 06:48:20|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|3
1721371710000|2024-07-19 06:48:30|59.02|58.72|59.02|58.72|59.04|58.74|59.02|58.72|5
1721371720000|2024-07-19 06:48:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|6
1721371730000|2024-07-19 06:48:50|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|8
1721371740000|2024-07-19 06:49:00|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|7
1721371750000|2024-07-19 06:49:10|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721371760000|2024-07-19 06:49:20|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|8
1721371770000|2024-07-19 06:49:30|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|4
1721371780000|2024-07-19 06:49:40|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|11
1721371790000|2024-07-19 06:49:50|58.96|58.66|58.97|58.67|58.97|58.67|58.95|58.65|10
1721371800000|2024-07-19 06:50:00|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|7
1721371810000|2024-07-19 06:50:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721371820000|2024-07-19 06:50:20|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|5
1721371830000|2024-07-19 06:50:30|58.93|58.63|58.89|58.59|58.93|58.63|58.88|58.58|10
1721371840000|2024-07-19 06:50:40|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|3
1721371850000|2024-07-19 06:50:50|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|8
1721371860000|2024-07-19 06:51:00|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|7
1721371870000|2024-07-19 06:51:10|58.9|58.6|58.9|58.6|58.93|58.63|58.9|58.6|13
1721371880000|2024-07-19 06:51:20|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|9
1721371890000|2024-07-19 06:51:30|58.88|58.58|58.84|58.54|58.88|58.58|58.83|58.53|13
1721371900000|2024-07-19 06:51:40|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|7
1721371910000|2024-07-19 06:51:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1721371920000|2024-07-19 06:52:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|5
1721371930000|2024-07-19 06:52:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721371940000|2024-07-19 06:52:20|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|8
1721371950000|2024-07-19 06:52:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1721371960000|2024-07-19 06:52:40|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|4
1721371970000|2024-07-19 06:52:50|58.86|58.56|58.89|58.59|58.89|58.59|58.85|58.55|8
1721371980000|2024-07-19 06:53:00|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721371990000|2024-07-19 06:53:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721372000000|2024-07-19 06:53:20|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|7
1721372020000|2024-07-19 06:53:40|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721372040000|2024-07-19 06:54:00|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721372060000|2024-07-19 06:54:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721372070000|2024-07-19 06:54:30|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|6
1721372080000|2024-07-19 06:54:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721372090000|2024-07-19 06:54:50|58.9|58.6|58.93|58.63|58.93|58.63|58.9|58.6|4
1721372100000|2024-07-19 06:55:00|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|14
1721372110000|2024-07-19 06:55:10|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|8
1721372120000|2024-07-19 06:55:20|58.93|58.63|58.92|58.62|58.94|58.64|58.91|58.61|5
1721372130000|2024-07-19 06:55:30|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|8
1721372140000|2024-07-19 06:55:40|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|4
1721372150000|2024-07-19 06:55:50|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|12
1721372210000|2024-07-19 06:56:50|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|3
1721372270000|2024-07-19 06:57:50|58.95|58.65|58.91|58.61|58.95|58.65|58.91|58.61|3
1721372290000|2024-07-19 06:58:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721372300000|2024-07-19 06:58:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721372320000|2024-07-19 06:58:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721372330000|2024-07-19 06:58:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721372350000|2024-07-19 06:59:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1721372360000|2024-07-19 06:59:20|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|3
1721372400000|2024-07-19 07:00:00|58.92|58.62|58.95|58.65|58.95|58.65|58.92|58.62|6
1721372410000|2024-07-19 07:00:10|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721372420000|2024-07-19 07:00:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721372430000|2024-07-19 07:00:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721372440000|2024-07-19 07:00:40|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|2
1721372450000|2024-07-19 07:00:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721372460000|2024-07-19 07:01:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721372470000|2024-07-19 07:01:10|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|6
1721372480000|2024-07-19 07:01:20|58.87|58.57|58.86|58.56|58.89|58.59|58.86|58.56|15
1721372490000|2024-07-19 07:01:30|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|10
1721372500000|2024-07-19 07:01:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721372510000|2024-07-19 07:01:50|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|7
1721372520000|2024-07-19 07:02:00|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|11
1721372530000|2024-07-19 07:02:10|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|9
1721372540000|2024-07-19 07:02:20|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|9
1721372550000|2024-07-19 07:02:30|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|12
1721372570000|2024-07-19 07:02:50|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721372580000|2024-07-19 07:03:00|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721372590000|2024-07-19 07:03:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721372600000|2024-07-19 07:03:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721372610000|2024-07-19 07:03:30|58.89|58.59|58.85|58.55|58.89|58.59|58.85|58.55|7
1721372620000|2024-07-19 07:03:40|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|13
1721372630000|2024-07-19 07:03:50|58.85|58.55|58.82|58.52|58.87|58.57|58.82|58.52|16
1721372640000|2024-07-19 07:04:00|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|17
1721372650000|2024-07-19 07:04:10|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|20
1721372660000|2024-07-19 07:04:20|58.8|58.5|58.8|58.5|58.82|58.52|58.79|58.49|19
1721372670000|2024-07-19 07:04:30|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|8
1721372680000|2024-07-19 07:04:40|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|11
1721372690000|2024-07-19 07:04:50|58.83|58.53|58.84|58.54|58.84|58.54|58.81|58.51|9
1721372700000|2024-07-19 07:05:00|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|6
1721372710000|2024-07-19 07:05:10|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|7
1721372720000|2024-07-19 07:05:20|58.88|58.58|58.9|58.6|58.9|58.6|58.87|58.57|6
1721372730000|2024-07-19 07:05:30|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|11
1721372740000|2024-07-19 07:05:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1721372750000|2024-07-19 07:05:50|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|6
1721372760000|2024-07-19 07:06:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721372770000|2024-07-19 07:06:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721372780000|2024-07-19 07:06:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721372800000|2024-07-19 07:06:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721372810000|2024-07-19 07:06:50|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721372820000|2024-07-19 07:07:00|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|4
1721372830000|2024-07-19 07:07:10|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1721372840000|2024-07-19 07:07:20|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|3
1721372850000|2024-07-19 07:07:30|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721372860000|2024-07-19 07:07:40|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|5
1721372870000|2024-07-19 07:07:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721372880000|2024-07-19 07:08:00|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|4
1721372890000|2024-07-19 07:08:10|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|9
1721372900000|2024-07-19 07:08:20|58.87|58.57|58.84|58.54|58.87|58.57|58.84|58.54|4
1721372910000|2024-07-19 07:08:30|58.83|58.53|58.81|58.51|58.84|58.54|58.81|58.51|7
1721372920000|2024-07-19 07:08:40|58.82|58.52|58.8|58.5|58.84|58.54|58.8|58.5|15
1721372930000|2024-07-19 07:08:50|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|12
1721372940000|2024-07-19 07:09:00|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|13
1721372950000|2024-07-19 07:09:10|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|11
1721372960000|2024-07-19 07:09:20|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721372970000|2024-07-19 07:09:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|8
1721372980000|2024-07-19 07:09:40|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|4
1721372990000|2024-07-19 07:09:50|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|7
1721373000000|2024-07-19 07:10:00|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1721373010000|2024-07-19 07:10:10|58.74|58.44|58.69|58.39|58.74|58.44|58.63|58.33|21
1721373020000|2024-07-19 07:10:20|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|12
1721373030000|2024-07-19 07:10:30|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|9
1721373040000|2024-07-19 07:10:40|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|13
1721373050000|2024-07-19 07:10:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721373060000|2024-07-19 07:11:00|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|8
1721373070000|2024-07-19 07:11:10|58.56|58.26|58.5|58.2|58.57|58.27|58.49|58.19|15
1721373080000|2024-07-19 07:11:20|58.51|58.21|58.51|58.21|58.55|58.25|58.48|58.18|22
1721373090000|2024-07-19 07:11:30|58.52|58.22|58.56|58.26|58.57|58.27|58.52|58.22|17
1721373100000|2024-07-19 07:11:40|58.55|58.25|58.51|58.21|58.56|58.26|58.51|58.21|7
1721373110000|2024-07-19 07:11:50|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|10
1721373120000|2024-07-19 07:12:00|58.54|58.24|58.55|58.25|58.56|58.26|58.52|58.22|8
1721373130000|2024-07-19 07:12:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|15
1721373140000|2024-07-19 07:12:20|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|9
1721373150000|2024-07-19 07:12:30|58.6|58.3|58.61|58.31|58.61|58.31|58.57|58.27|16
1721373160000|2024-07-19 07:12:40|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|11
1721373170000|2024-07-19 07:12:50|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1721373180000|2024-07-19 07:13:00|58.57|58.27|58.57|58.27|58.62|58.32|58.57|58.27|13
1721373190000|2024-07-19 07:13:10|58.58|58.28|58.58|58.28|58.6|58.3|58.57|58.27|11
1721373200000|2024-07-19 07:13:20|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|11
1721373210000|2024-07-19 07:13:30|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|12
1721373220000|2024-07-19 07:13:40|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|11
1721373230000|2024-07-19 07:13:50|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|8
1721373240000|2024-07-19 07:14:00|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|6
1721373250000|2024-07-19 07:14:10|58.66|58.36|58.7|58.4|58.71|58.41|58.66|58.36|14
1721373260000|2024-07-19 07:14:20|58.69|58.39|58.7|58.4|58.71|58.41|58.67|58.37|9
1721373270000|2024-07-19 07:14:30|58.69|58.39|58.69|58.39|58.71|58.41|58.68|58.38|11
1721373280000|2024-07-19 07:14:40|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|13
1721373290000|2024-07-19 07:14:50|58.7|58.4|58.73|58.43|58.74|58.44|58.7|58.4|11
1721373300000|2024-07-19 07:15:00|58.72|58.42|58.65|58.35|58.72|58.42|58.65|58.35|16
1721373310000|2024-07-19 07:15:10|58.64|58.34|58.72|58.42|58.74|58.44|58.64|58.34|15
1721373320000|2024-07-19 07:15:20|58.71|58.41|58.75|58.45|58.75|58.45|58.71|58.41|19
1721373330000|2024-07-19 07:15:30|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|10
1721373340000|2024-07-19 07:15:40|58.76|58.46|58.79|58.49|58.8|58.5|58.76|58.46|14
1721373350000|2024-07-19 07:15:50|58.8|58.5|58.82|58.52|58.82|58.52|58.79|58.49|6
1721373360000|2024-07-19 07:16:00|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|8
1721373370000|2024-07-19 07:16:10|58.8|58.5|58.78|58.48|58.81|58.51|58.78|58.48|17
1721373380000|2024-07-19 07:16:20|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|9
1721373390000|2024-07-19 07:16:30|58.79|58.49|58.77|58.47|58.81|58.51|58.77|58.47|13
1721373400000|2024-07-19 07:16:40|58.78|58.48|58.81|58.51|58.81|58.51|58.78|58.48|12
1721373410000|2024-07-19 07:16:50|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|8
1721373420000|2024-07-19 07:17:00|58.82|58.52|58.81|58.51|58.82|58.52|58.79|58.49|10
1721373430000|2024-07-19 07:17:10|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|12
1721373440000|2024-07-19 07:17:20|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|9
1721373450000|2024-07-19 07:17:30|58.81|58.51|58.79|58.49|58.82|58.52|58.78|58.48|10
1721373460000|2024-07-19 07:17:40|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|8
1721373470000|2024-07-19 07:17:50|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|7
1721373480000|2024-07-19 07:18:00|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|7
1721373490000|2024-07-19 07:18:10|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|8
1721373500000|2024-07-19 07:18:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|9
1721373510000|2024-07-19 07:18:30|58.78|58.48|58.82|58.52|58.82|58.52|58.77|58.47|16
1721373520000|2024-07-19 07:18:40|58.83|58.53|58.81|58.51|58.84|58.54|58.8|58.5|20
1721373530000|2024-07-19 07:18:50|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|11
1721373540000|2024-07-19 07:19:00|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|4
1721373550000|2024-07-19 07:19:10|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|13
1721373560000|2024-07-19 07:19:20|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|3
1721373570000|2024-07-19 07:19:30|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|9
1721373580000|2024-07-19 07:19:40|58.91|58.61|58.91|58.61|58.92|58.62|58.9|58.6|7
1721373590000|2024-07-19 07:19:50|58.92|58.62|58.95|58.65|58.95|58.65|58.92|58.62|8
1721373600000|2024-07-19 07:20:00|58.96|58.66|58.94|58.64|58.99|58.69|58.94|58.64|5
1721373610000|2024-07-19 07:20:10|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721373620000|2024-07-19 07:20:20|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|3
1721373630000|2024-07-19 07:20:30|58.87|58.57|58.88|58.58|58.9|58.6|58.87|58.57|3
1721373640000|2024-07-19 07:20:40|58.89|58.59|58.88|58.58|58.89|58.59|58.86|58.56|6
1721373650000|2024-07-19 07:20:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721373660000|2024-07-19 07:21:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|3
1721373670000|2024-07-19 07:21:10|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|4
1721373690000|2024-07-19 07:21:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721373700000|2024-07-19 07:21:40|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|3
1721373710000|2024-07-19 07:21:50|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721373720000|2024-07-19 07:22:00|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|3
1721373730000|2024-07-19 07:22:10|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|4
1721373740000|2024-07-19 07:22:20|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|2
1721373750000|2024-07-19 07:22:30|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|3
1721373770000|2024-07-19 07:22:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1721373780000|2024-07-19 07:23:00|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|3
1721373790000|2024-07-19 07:23:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721373820000|2024-07-19 07:23:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721373840000|2024-07-19 07:24:00|58.9|58.6|58.9|58.6|58.92|58.62|58.9|58.6|4
1721373850000|2024-07-19 07:24:10|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721373860000|2024-07-19 07:24:20|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721373870000|2024-07-19 07:24:30|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721373880000|2024-07-19 07:24:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721373890000|2024-07-19 07:24:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|5
1721373900000|2024-07-19 07:25:00|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|10
1721373910000|2024-07-19 07:25:10|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|10
1721373920000|2024-07-19 07:25:20|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|12
1721373930000|2024-07-19 07:25:30|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|11
1721373940000|2024-07-19 07:25:40|58.84|58.54|58.88|58.58|58.88|58.58|58.84|58.54|10
1721373950000|2024-07-19 07:25:50|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|14
1721373960000|2024-07-19 07:26:00|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|16
1721373970000|2024-07-19 07:26:10|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|11
1721373980000|2024-07-19 07:26:20|58.84|58.54|58.8|58.5|58.84|58.54|58.8|58.5|4
1721373990000|2024-07-19 07:26:30|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1721374000000|2024-07-19 07:26:40|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|13
1721374010000|2024-07-19 07:26:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721374020000|2024-07-19 07:27:00|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|6
1721374030000|2024-07-19 07:27:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|14
1721374040000|2024-07-19 07:27:20|58.82|58.52|58.85|58.55|58.86|58.56|58.81|58.51|9
1721374050000|2024-07-19 07:27:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|12
1721374060000|2024-07-19 07:27:40|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|5
1721374070000|2024-07-19 07:27:50|58.83|58.53|58.86|58.56|58.86|58.56|58.83|58.53|4
1721374080000|2024-07-19 07:28:00|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|7
1721374090000|2024-07-19 07:28:10|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|6
1721374100000|2024-07-19 07:28:20|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|8
1721374110000|2024-07-19 07:28:30|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|11
1721374120000|2024-07-19 07:28:40|58.91|58.61|58.91|58.61|58.92|58.62|58.9|58.6|18
1721374130000|2024-07-19 07:28:50|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|11
1721374140000|2024-07-19 07:29:00|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721374150000|2024-07-19 07:29:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|7
1721374160000|2024-07-19 07:29:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|6
1721374170000|2024-07-19 07:29:30|58.89|58.59|58.88|58.58|58.9|58.6|58.87|58.57|9
1721374180000|2024-07-19 07:29:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721374200000|2024-07-19 07:30:00|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1721374210000|2024-07-19 07:30:10|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1721374220000|2024-07-19 07:30:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1721374230000|2024-07-19 07:30:30|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|10
1721374240000|2024-07-19 07:30:40|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|14
1721374250000|2024-07-19 07:30:50|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|10
1721374260000|2024-07-19 07:31:00|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|7
1721374270000|2024-07-19 07:31:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|6
1721374280000|2024-07-19 07:31:20|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|11
1721374290000|2024-07-19 07:31:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1721374300000|2024-07-19 07:31:40|58.84|58.54|58.8|58.5|58.84|58.54|58.8|58.5|6
1721374310000|2024-07-19 07:31:50|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|12
1721374320000|2024-07-19 07:32:00|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|10
1721374330000|2024-07-19 07:32:10|58.85|58.55|58.84|58.54|58.85|58.55|58.81|58.51|13
1721374340000|2024-07-19 07:32:20|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|4
1721374350000|2024-07-19 07:32:30|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|8
1721374360000|2024-07-19 07:32:40|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|13
1721374370000|2024-07-19 07:32:50|58.78|58.48|58.82|58.52|58.83|58.53|58.78|58.48|16
1721374380000|2024-07-19 07:33:00|58.83|58.53|58.83|58.53|58.85|58.55|58.82|58.52|17
1721374390000|2024-07-19 07:33:10|58.84|58.54|58.78|58.48|58.84|58.54|58.77|58.47|16
1721374400000|2024-07-19 07:33:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721374410000|2024-07-19 07:33:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1721374420000|2024-07-19 07:33:40|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|13
1721374430000|2024-07-19 07:33:50|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|5
1721374440000|2024-07-19 07:34:00|58.83|58.53|58.82|58.52|58.84|58.54|58.81|58.51|18
1721374450000|2024-07-19 07:34:10|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|9
1721374460000|2024-07-19 07:34:20|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|10
1721374470000|2024-07-19 07:34:30|58.79|58.49|58.78|58.48|58.8|58.5|58.76|58.46|14
1721374480000|2024-07-19 07:34:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|13
1721374490000|2024-07-19 07:34:50|58.78|58.48|58.77|58.47|58.8|58.5|58.77|58.47|10
1721374500000|2024-07-19 07:35:00|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|9
1721374510000|2024-07-19 07:35:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1721374520000|2024-07-19 07:35:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1721374530000|2024-07-19 07:35:30|58.73|58.43|58.77|58.47|58.77|58.47|58.73|58.43|7
1721374540000|2024-07-19 07:35:40|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|17
1721374550000|2024-07-19 07:35:50|58.77|58.47|58.76|58.46|58.78|58.48|58.75|58.45|10
1721374560000|2024-07-19 07:36:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1721374570000|2024-07-19 07:36:10|58.72|58.42|58.71|58.41|58.72|58.42|58.7|58.4|6
1721374580000|2024-07-19 07:36:20|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|5
1721374590000|2024-07-19 07:36:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721374600000|2024-07-19 07:36:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1721374610000|2024-07-19 07:36:50|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|9
1721374620000|2024-07-19 07:37:00|58.66|58.36|58.63|58.33|58.67|58.37|58.63|58.33|7
1721374630000|2024-07-19 07:37:10|58.64|58.34|58.63|58.33|58.66|58.36|58.61|58.31|13
1721374640000|2024-07-19 07:37:20|58.64|58.34|58.7|58.4|58.7|58.4|58.63|58.33|7
1721374650000|2024-07-19 07:37:30|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|6
1721374660000|2024-07-19 07:37:40|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|9
1721374670000|2024-07-19 07:37:50|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|13
1721374680000|2024-07-19 07:38:00|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|11
1721374690000|2024-07-19 07:38:10|58.7|58.4|58.69|58.39|58.7|58.4|58.67|58.37|17
1721374700000|2024-07-19 07:38:20|58.68|58.38|58.63|58.33|58.69|58.39|58.62|58.32|14
1721374710000|2024-07-19 07:38:30|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|14
1721374720000|2024-07-19 07:38:40|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|9
1721374730000|2024-07-19 07:38:50|58.63|58.33|58.63|58.33|58.64|58.34|58.61|58.31|7
1721374740000|2024-07-19 07:39:00|58.64|58.34|58.6|58.3|58.64|58.34|58.59|58.29|9
1721374750000|2024-07-19 07:39:10|58.59|58.29|58.58|58.28|58.62|58.32|58.58|58.28|13
1721374760000|2024-07-19 07:39:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|5
1721374770000|2024-07-19 07:39:30|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|14
1721374780000|2024-07-19 07:39:40|58.58|58.28|58.6|58.3|58.6|58.3|58.56|58.26|15
1721374790000|2024-07-19 07:39:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|14
1721374800000|2024-07-19 07:40:00|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|13
1721374810000|2024-07-19 07:40:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|11
1721374820000|2024-07-19 07:40:20|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|9
1721374830000|2024-07-19 07:40:30|58.61|58.31|58.57|58.27|58.61|58.31|58.56|58.26|17
1721374840000|2024-07-19 07:40:40|58.56|58.26|58.53|58.23|58.57|58.27|58.51|58.21|11
1721374850000|2024-07-19 07:40:50|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|11
1721374860000|2024-07-19 07:41:00|58.54|58.24|58.49|58.19|58.54|58.24|58.49|58.19|14
1721374870000|2024-07-19 07:41:10|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|7
1721374880000|2024-07-19 07:41:20|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|7
1721374890000|2024-07-19 07:41:30|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|10
1721374900000|2024-07-19 07:41:40|58.5|58.2|58.52|58.22|58.52|58.22|58.49|58.19|9
1721374910000|2024-07-19 07:41:50|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|14
1721374920000|2024-07-19 07:42:00|58.54|58.24|58.51|58.21|58.54|58.24|58.5|58.2|25
1721374930000|2024-07-19 07:42:10|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|17
1721374940000|2024-07-19 07:42:20|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|13
1721374950000|2024-07-19 07:42:30|58.5|58.2|58.55|58.25|58.55|58.25|58.5|58.2|21
1721374960000|2024-07-19 07:42:40|58.57|58.27|58.61|58.31|58.61|58.31|58.56|58.26|20
1721374970000|2024-07-19 07:42:50|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|17
1721374980000|2024-07-19 07:43:00|58.63|58.33|58.62|58.32|58.65|58.35|58.6|58.3|16
1721374990000|2024-07-19 07:43:10|58.61|58.31|58.59|58.29|58.63|58.33|58.58|58.28|12
1721375000000|2024-07-19 07:43:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|6
1721375010000|2024-07-19 07:43:30|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|8
1721375020000|2024-07-19 07:43:40|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|6
1721375030000|2024-07-19 07:43:50|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|11
1721375040000|2024-07-19 07:44:00|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|7
1721375050000|2024-07-19 07:44:10|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|7
1721375060000|2024-07-19 07:44:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|5
1721375070000|2024-07-19 07:44:30|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|4
1721375080000|2024-07-19 07:44:40|58.51|58.21|58.52|58.22|58.53|58.23|58.5|58.2|15
1721375090000|2024-07-19 07:44:50|58.53|58.23|58.55|58.25|58.55|58.25|58.51|58.21|13
1721375100000|2024-07-19 07:45:00|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|17
1721375110000|2024-07-19 07:45:10|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1721375120000|2024-07-19 07:45:20|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|11
1721375130000|2024-07-19 07:45:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1721375140000|2024-07-19 07:45:40|58.51|58.21|58.58|58.28|58.58|58.28|58.51|58.21|10
1721375150000|2024-07-19 07:45:50|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|9
1721375160000|2024-07-19 07:46:00|58.6|58.3|58.62|58.32|58.64|58.34|58.58|58.28|18
1721375170000|2024-07-19 07:46:10|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|15
1721375180000|2024-07-19 07:46:20|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|10
1721375190000|2024-07-19 07:46:30|58.61|58.31|58.66|58.36|58.67|58.37|58.61|58.31|11
1721375200000|2024-07-19 07:46:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|8
1721375210000|2024-07-19 07:46:50|58.65|58.35|58.63|58.33|58.66|58.36|58.63|58.33|5
1721375220000|2024-07-19 07:47:00|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|10
1721375230000|2024-07-19 07:47:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|12
1721375240000|2024-07-19 07:47:20|58.62|58.32|58.61|58.31|58.63|58.33|58.6|58.3|8
1721375250000|2024-07-19 07:47:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721375260000|2024-07-19 07:47:40|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|6
1721375270000|2024-07-19 07:47:50|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|6
1721375280000|2024-07-19 07:48:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1721375290000|2024-07-19 07:48:10|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|6
1721375300000|2024-07-19 07:48:20|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|3
1721375310000|2024-07-19 07:48:30|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1721375320000|2024-07-19 07:48:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721375330000|2024-07-19 07:48:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721375340000|2024-07-19 07:49:00|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1721375350000|2024-07-19 07:49:10|58.53|58.23|58.49|58.19|58.53|58.23|58.48|58.18|6
1721375360000|2024-07-19 07:49:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721375370000|2024-07-19 07:49:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1721375380000|2024-07-19 07:49:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|6
1721375390000|2024-07-19 07:49:50|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|4
1721375400000|2024-07-19 07:50:00|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721375410000|2024-07-19 07:50:10|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|4
1721375420000|2024-07-19 07:50:20|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|5
1721375430000|2024-07-19 07:50:30|58.44|58.14|58.41|58.11|58.45|58.15|58.4|58.1|6
1721375440000|2024-07-19 07:50:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721375450000|2024-07-19 07:50:50|58.38|58.08|58.41|58.11|58.41|58.11|58.37|58.07|7
1721375460000|2024-07-19 07:51:00|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|3
1721375470000|2024-07-19 07:51:10|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|3
1721375480000|2024-07-19 07:51:20|58.45|58.15|58.5|58.2|58.5|58.2|58.45|58.15|5
1721375490000|2024-07-19 07:51:30|58.51|58.21|58.47|58.17|58.51|58.21|58.47|58.17|4
1721375500000|2024-07-19 07:51:40|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721375510000|2024-07-19 07:51:50|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1721375520000|2024-07-19 07:52:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721375530000|2024-07-19 07:52:10|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|4
1721375540000|2024-07-19 07:52:20|58.4|58.1|58.44|58.14|58.44|58.14|58.38|58.08|8
1721375550000|2024-07-19 07:52:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721375560000|2024-07-19 07:52:40|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|3
1721375570000|2024-07-19 07:52:50|58.43|58.13|58.48|58.18|58.48|58.18|58.43|58.13|5
1721375580000|2024-07-19 07:53:00|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1721375610000|2024-07-19 07:53:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1721375620000|2024-07-19 07:53:40|58.46|58.16|58.5|58.2|58.51|58.21|58.46|58.16|11
1721375630000|2024-07-19 07:53:50|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|13
1721375640000|2024-07-19 07:54:00|58.49|58.19|58.46|58.16|58.49|58.19|58.45|58.15|14
1721375650000|2024-07-19 07:54:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|7
1721375660000|2024-07-19 07:54:20|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|7
1721375670000|2024-07-19 07:54:30|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|15
1721375680000|2024-07-19 07:54:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1721375690000|2024-07-19 07:54:50|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|8
1721375700000|2024-07-19 07:55:00|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|10
1721375710000|2024-07-19 07:55:10|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|16
1721375720000|2024-07-19 07:55:20|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|12
1721375730000|2024-07-19 07:55:30|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|14
1721375740000|2024-07-19 07:55:40|58.53|58.23|58.56|58.26|58.57|58.27|58.51|58.21|18
1721375750000|2024-07-19 07:55:50|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|7
1721375760000|2024-07-19 07:56:00|58.55|58.25|58.57|58.27|58.59|58.29|58.55|58.25|13
1721375770000|2024-07-19 07:56:10|58.58|58.28|58.6|58.3|58.61|58.31|58.58|58.28|19
1721375780000|2024-07-19 07:56:20|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|16
1721375790000|2024-07-19 07:56:30|58.61|58.31|58.59|58.29|58.62|58.32|58.58|58.28|15
1721375800000|2024-07-19 07:56:40|58.6|58.3|58.6|58.3|58.61|58.31|58.58|58.28|24
1721375810000|2024-07-19 07:56:50|58.59|58.29|58.61|58.31|58.63|58.33|58.58|58.28|21
1721375820000|2024-07-19 07:57:00|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|18
1721375830000|2024-07-19 07:57:10|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|10
1721375840000|2024-07-19 07:57:20|58.65|58.35|58.66|58.36|58.68|58.38|58.62|58.32|19
1721375850000|2024-07-19 07:57:30|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|19
1721375860000|2024-07-19 07:57:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1721375870000|2024-07-19 07:57:50|58.65|58.35|58.63|58.33|58.65|58.35|58.62|58.32|9
1721375880000|2024-07-19 07:58:00|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|13
1721375890000|2024-07-19 07:58:10|58.61|58.31|58.63|58.33|58.65|58.35|58.61|58.31|13
1721375900000|2024-07-19 07:58:20|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|17
1721375910000|2024-07-19 07:58:30|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|7
1721375920000|2024-07-19 07:58:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721375930000|2024-07-19 07:58:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721375940000|2024-07-19 07:59:00|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|10
1721375950000|2024-07-19 07:59:10|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|13
1721375960000|2024-07-19 07:59:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1721375970000|2024-07-19 07:59:30|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|11
1721375980000|2024-07-19 07:59:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|9
1721375990000|2024-07-19 07:59:50|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|11
1721376000000|2024-07-19 08:00:00|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|11
1721376010000|2024-07-19 08:00:10|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|17
1721376020000|2024-07-19 08:00:20|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|5
1721376030000|2024-07-19 08:00:30|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|10
1721376040000|2024-07-19 08:00:40|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|16
1721376050000|2024-07-19 08:00:50|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|3
1721376060000|2024-07-19 08:01:00|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|4
1721376070000|2024-07-19 08:01:10|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|14
1721376080000|2024-07-19 08:01:20|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|14
1721376090000|2024-07-19 08:01:30|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|10
1721376100000|2024-07-19 08:01:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1721376110000|2024-07-19 08:01:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1721376120000|2024-07-19 08:02:00|58.67|58.37|58.66|58.36|58.69|58.39|58.66|58.36|17
1721376130000|2024-07-19 08:02:10|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|9
1721376140000|2024-07-19 08:02:20|58.64|58.34|58.63|58.33|58.65|58.35|58.62|58.32|12
1721376150000|2024-07-19 08:02:30|58.64|58.34|58.66|58.36|58.67|58.37|58.63|58.33|10
1721376160000|2024-07-19 08:02:40|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|9
1721376170000|2024-07-19 08:02:50|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|14
1721376180000|2024-07-19 08:03:00|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|13
1721376190000|2024-07-19 08:03:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|12
1721376200000|2024-07-19 08:03:20|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|10
1721376210000|2024-07-19 08:03:30|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|11
1721376220000|2024-07-19 08:03:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1721376230000|2024-07-19 08:03:50|58.63|58.33|58.66|58.36|58.66|58.36|58.62|58.32|9
1721376240000|2024-07-19 08:04:00|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|9
1721376250000|2024-07-19 08:04:10|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1721376260000|2024-07-19 08:04:20|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|5
1721376270000|2024-07-19 08:04:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721376280000|2024-07-19 08:04:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721376300000|2024-07-19 08:05:00|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|9
1721376310000|2024-07-19 08:05:10|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|11
1721376320000|2024-07-19 08:05:20|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1721376330000|2024-07-19 08:05:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1721376340000|2024-07-19 08:05:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721376350000|2024-07-19 08:05:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721376360000|2024-07-19 08:06:00|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|11
1721376370000|2024-07-19 08:06:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1721376380000|2024-07-19 08:06:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1721376390000|2024-07-19 08:06:30|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|5
1721376400000|2024-07-19 08:06:40|58.55|58.25|58.55|58.25|58.57|58.27|58.55|58.25|11
1721376410000|2024-07-19 08:06:50|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|5
1721376420000|2024-07-19 08:07:00|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|6
1721376430000|2024-07-19 08:07:10|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|4
1721376440000|2024-07-19 08:07:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|14
1721376450000|2024-07-19 08:07:30|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|13
1721376460000|2024-07-19 08:07:40|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|6
1721376480000|2024-07-19 08:08:00|58.46|58.16|58.42|58.12|58.46|58.16|58.42|58.12|6
1721376490000|2024-07-19 08:08:10|58.41|58.11|58.38|58.08|58.42|58.12|58.37|58.07|23
1721376500000|2024-07-19 08:08:20|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|7
1721376510000|2024-07-19 08:08:30|58.38|58.08|58.36|58.06|58.38|58.08|58.35|58.05|14
1721376520000|2024-07-19 08:08:40|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|4
1721376530000|2024-07-19 08:08:50|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|4
1721376540000|2024-07-19 08:09:00|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|15
1721376550000|2024-07-19 08:09:10|58.28|57.98|58.35|58.05|58.35|58.05|58.27|57.97|15
1721376560000|2024-07-19 08:09:20|58.34|58.04|58.41|58.11|58.41|58.11|58.34|58.04|17
1721376570000|2024-07-19 08:09:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|9
1721376580000|2024-07-19 08:09:40|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|8
1721376590000|2024-07-19 08:09:50|58.39|58.09|58.36|58.06|58.4|58.1|58.36|58.06|14
1721376600000|2024-07-19 08:10:00|58.37|58.07|58.36|58.06|58.37|58.07|58.33|58.03|10
1721376610000|2024-07-19 08:10:10|58.35|58.05|58.37|58.07|58.37|58.07|58.33|58.03|13
1721376620000|2024-07-19 08:10:20|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|4
1721376630000|2024-07-19 08:10:30|58.4|58.1|58.4|58.1|58.41|58.11|58.38|58.08|16
1721376640000|2024-07-19 08:10:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|8
1721376650000|2024-07-19 08:10:50|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|16
1721376660000|2024-07-19 08:11:00|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|14
1721376670000|2024-07-19 08:11:10|58.39|58.09|58.35|58.05|58.4|58.1|58.35|58.05|9
1721376680000|2024-07-19 08:11:20|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|12
1721376690000|2024-07-19 08:11:30|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|15
1721376700000|2024-07-19 08:11:40|58.29|57.99|58.28|57.98|58.31|58.01|58.28|57.98|17
1721376710000|2024-07-19 08:11:50|58.27|57.97|58.26|57.96|58.3|58|58.26|57.96|19
1721376720000|2024-07-19 08:12:00|58.27|57.97|58.29|57.99|58.3|58|58.26|57.96|23
1721376730000|2024-07-19 08:12:10|58.3|58|58.3|58|58.35|58.05|58.3|58|20
1721376740000|2024-07-19 08:12:20|58.29|57.99|58.3|58|58.33|58.03|58.29|57.99|12
1721376750000|2024-07-19 08:12:30|58.31|58.01|58.33|58.03|58.34|58.04|58.3|58|13
1721376760000|2024-07-19 08:12:40|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|9
1721376770000|2024-07-19 08:12:50|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|5
1721376780000|2024-07-19 08:13:00|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|12
1721376790000|2024-07-19 08:13:10|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|12
1721376800000|2024-07-19 08:13:20|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|14
1721376810000|2024-07-19 08:13:30|58.32|58.02|58.3|58|58.32|58.02|58.28|57.98|8
1721376820000|2024-07-19 08:13:40|58.28|57.98|58.22|57.92|58.28|57.98|58.22|57.92|8
1721376830000|2024-07-19 08:13:50|58.21|57.91|58.22|57.92|58.24|57.94|58.17|57.87|20
1721376840000|2024-07-19 08:14:00|58.21|57.91|58.19|57.89|58.22|57.92|58.18|57.88|20
1721376850000|2024-07-19 08:14:10|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|11
1721376860000|2024-07-19 08:14:20|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|8
1721376870000|2024-07-19 08:14:30|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|9
1721376880000|2024-07-19 08:14:40|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|12
1721376890000|2024-07-19 08:14:50|58.22|57.92|58.26|57.96|58.26|57.96|58.22|57.92|12
1721376900000|2024-07-19 08:15:00|58.25|57.95|58.28|57.98|58.3|58|58.24|57.94|19
1721376910000|2024-07-19 08:15:10|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|15
1721376920000|2024-07-19 08:15:20|58.3|58|58.36|58.06|58.36|58.06|58.3|58|16
1721376930000|2024-07-19 08:15:30|58.35|58.05|58.38|58.08|58.39|58.09|58.35|58.05|10
1721376940000|2024-07-19 08:15:40|58.39|58.09|58.35|58.05|58.4|58.1|58.34|58.04|14
1721376950000|2024-07-19 08:15:50|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|5
1721376960000|2024-07-19 08:16:00|58.35|58.05|58.32|58.02|58.37|58.07|58.31|58.01|13
1721376970000|2024-07-19 08:16:10|58.34|58.04|58.34|58.04|58.35|58.05|58.31|58.01|16
1721376980000|2024-07-19 08:16:20|58.33|58.03|58.38|58.08|58.39|58.09|58.32|58.02|17
1721376990000|2024-07-19 08:16:30|58.37|58.07|58.34|58.04|58.37|58.07|58.32|58.02|13
1721377000000|2024-07-19 08:16:40|58.33|58.03|58.28|57.98|58.34|58.04|58.27|57.97|14
1721377010000|2024-07-19 08:16:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1721377020000|2024-07-19 08:17:00|58.27|57.97|58.23|57.93|58.28|57.98|58.23|57.93|7
1721377030000|2024-07-19 08:17:10|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|7
1721377040000|2024-07-19 08:17:20|58.24|57.94|58.2|57.9|58.24|57.94|58.19|57.89|10
1721377050000|2024-07-19 08:17:30|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1721377060000|2024-07-19 08:17:40|58.19|57.89|58.2|57.9|58.2|57.9|58.16|57.86|8
1721377070000|2024-07-19 08:17:50|58.19|57.89|58.21|57.91|58.23|57.93|58.19|57.89|21
1721377080000|2024-07-19 08:18:00|58.22|57.92|58.28|57.98|58.28|57.98|58.21|57.91|16
1721377090000|2024-07-19 08:18:10|58.29|57.99|58.28|57.98|58.3|58|58.26|57.96|16
1721377100000|2024-07-19 08:18:20|58.27|57.97|58.27|57.97|58.3|58|58.25|57.95|15
1721377110000|2024-07-19 08:18:30|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|14
1721377120000|2024-07-19 08:18:40|58.3|58|58.26|57.96|58.3|58|58.26|57.96|13
1721377130000|2024-07-19 08:18:50|58.25|57.95|58.21|57.91|58.25|57.95|58.21|57.91|13
1721377140000|2024-07-19 08:19:00|58.2|57.9|58.25|57.95|58.26|57.96|58.2|57.9|10
1721377150000|2024-07-19 08:19:10|58.26|57.96|58.29|57.99|58.29|57.99|58.24|57.94|19
1721377160000|2024-07-19 08:19:20|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|13
1721377170000|2024-07-19 08:19:30|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|11
1721377180000|2024-07-19 08:19:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1721377190000|2024-07-19 08:19:50|58.25|57.95|58.3|58|58.3|58|58.25|57.95|8
1721377200000|2024-07-19 08:20:00|58.31|58.01|58.31|58.01|58.32|58.02|58.29|57.99|16
1721377210000|2024-07-19 08:20:10|58.32|58.02|58.33|58.03|58.34|58.04|58.3|58|14
1721377220000|2024-07-19 08:20:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|16
1721377230000|2024-07-19 08:20:30|58.35|58.05|58.38|58.08|58.38|58.08|58.34|58.04|12
1721377240000|2024-07-19 08:20:40|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|17
1721377250000|2024-07-19 08:20:50|58.4|58.1|58.39|58.09|58.4|58.1|58.37|58.07|14
1721377260000|2024-07-19 08:21:00|58.38|58.08|58.42|58.12|58.43|58.13|58.38|58.08|12
1721377270000|2024-07-19 08:21:10|58.43|58.13|58.41|58.11|58.43|58.13|58.39|58.09|10
1721377280000|2024-07-19 08:21:20|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|13
1721377290000|2024-07-19 08:21:30|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|5
1721377310000|2024-07-19 08:21:50|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|3
1721377320000|2024-07-19 08:22:00|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|5
1721377330000|2024-07-19 08:22:10|58.36|58.06|58.32|58.02|58.36|58.06|58.31|58.01|8
1721377340000|2024-07-19 08:22:20|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|13
1721377350000|2024-07-19 08:22:30|58.26|57.96|58.28|57.98|58.3|58|58.24|57.94|10
1721377360000|2024-07-19 08:22:40|58.29|57.99|58.28|57.98|58.3|58|58.26|57.96|16
1721377370000|2024-07-19 08:22:50|58.27|57.97|58.29|57.99|58.31|58.01|58.27|57.97|16
1721377380000|2024-07-19 08:23:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|12
1721377390000|2024-07-19 08:23:10|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|10
1721377400000|2024-07-19 08:23:20|58.3|58|58.31|58.01|58.34|58.04|58.3|58|19
1721377410000|2024-07-19 08:23:30|58.3|58|58.27|57.97|58.31|58.01|58.26|57.96|12
1721377420000|2024-07-19 08:23:40|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|16
1721377430000|2024-07-19 08:23:50|58.31|58.01|58.3|58|58.33|58.03|58.3|58|13
1721377440000|2024-07-19 08:24:00|58.28|57.98|58.3|58|58.3|58|58.27|57.97|19
1721377450000|2024-07-19 08:24:10|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|14
1721377460000|2024-07-19 08:24:20|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|9
1721377470000|2024-07-19 08:24:30|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|13
1721377480000|2024-07-19 08:24:40|58.33|58.03|58.36|58.06|58.36|58.06|58.3|58|19
1721377490000|2024-07-19 08:24:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|10
1721377500000|2024-07-19 08:25:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|7
1721377510000|2024-07-19 08:25:10|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|10
1721377520000|2024-07-19 08:25:20|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|5
1721377530000|2024-07-19 08:25:30|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|15
1721377540000|2024-07-19 08:25:40|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|13
1721377550000|2024-07-19 08:25:50|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|12
1721377560000|2024-07-19 08:26:00|58.29|57.99|58.33|58.03|58.33|58.03|58.29|57.99|17
1721377570000|2024-07-19 08:26:10|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|6
1721377580000|2024-07-19 08:26:20|58.3|58|58.32|58.02|58.34|58.04|58.3|58|11
1721377590000|2024-07-19 08:26:30|58.31|58.01|58.3|58|58.33|58.03|58.3|58|12
1721377600000|2024-07-19 08:26:40|58.31|58.01|58.33|58.03|58.34|58.04|58.3|58|18
1721377610000|2024-07-19 08:26:50|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|16
1721377620000|2024-07-19 08:27:00|58.36|58.06|58.39|58.09|58.4|58.1|58.35|58.05|11
1721377630000|2024-07-19 08:27:10|58.38|58.08|58.37|58.07|58.39|58.09|58.36|58.06|17
1721377640000|2024-07-19 08:27:20|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|7
1721377650000|2024-07-19 08:27:30|58.39|58.09|58.38|58.08|58.4|58.1|58.37|58.07|19
1721377660000|2024-07-19 08:27:40|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|12
1721377670000|2024-07-19 08:27:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|14
1721377680000|2024-07-19 08:28:00|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|14
1721377690000|2024-07-19 08:28:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|8
1721377700000|2024-07-19 08:28:20|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|8
1721377710000|2024-07-19 08:28:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721377720000|2024-07-19 08:28:40|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|7
1721377730000|2024-07-19 08:28:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1721377740000|2024-07-19 08:29:00|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|10
1721377760000|2024-07-19 08:29:20|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721377770000|2024-07-19 08:29:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|10
1721377780000|2024-07-19 08:29:40|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|9
1721377790000|2024-07-19 08:29:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721377800000|2024-07-19 08:30:00|58.38|58.08|58.36|58.06|58.39|58.09|58.35|58.05|10
1721377810000|2024-07-19 08:30:10|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|7
1721377820000|2024-07-19 08:30:20|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|11
1721377830000|2024-07-19 08:30:30|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1721377840000|2024-07-19 08:30:40|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|5
1721377850000|2024-07-19 08:30:50|58.39|58.09|58.43|58.13|58.43|58.13|58.39|58.09|8
1721377860000|2024-07-19 08:31:00|58.44|58.14|58.47|58.17|58.48|58.18|58.44|58.14|13
1721377870000|2024-07-19 08:31:10|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|15
1721377880000|2024-07-19 08:31:20|58.48|58.18|58.52|58.22|58.53|58.23|58.48|58.18|10
1721377890000|2024-07-19 08:31:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721377900000|2024-07-19 08:31:40|58.55|58.25|58.56|58.26|58.56|58.26|58.53|58.23|12
1721377910000|2024-07-19 08:31:50|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|15
1721377920000|2024-07-19 08:32:00|58.58|58.28|58.64|58.34|58.64|58.34|58.57|58.27|23
1721377930000|2024-07-19 08:32:10|58.65|58.35|58.6|58.3|58.65|58.35|58.6|58.3|13
1721377940000|2024-07-19 08:32:20|58.61|58.31|58.55|58.25|58.61|58.31|58.55|58.25|16
1721377950000|2024-07-19 08:32:30|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1721377960000|2024-07-19 08:32:40|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|19
1721377970000|2024-07-19 08:32:50|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|23
1721377980000|2024-07-19 08:33:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721377990000|2024-07-19 08:33:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721378000000|2024-07-19 08:33:20|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|10
1721378010000|2024-07-19 08:33:30|58.59|58.29|58.6|58.3|58.62|58.32|58.59|58.29|11
1721378020000|2024-07-19 08:33:40|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|17
1721378030000|2024-07-19 08:33:50|58.6|58.3|58.62|58.32|58.62|58.32|58.58|58.28|18
1721378040000|2024-07-19 08:34:00|58.61|58.31|58.61|58.31|58.64|58.34|58.6|58.3|13
1721378050000|2024-07-19 08:34:10|58.6|58.3|58.57|58.27|58.61|58.31|58.57|58.27|16
1721378060000|2024-07-19 08:34:20|58.56|58.26|58.56|58.26|58.58|58.28|58.56|58.26|6
1721378070000|2024-07-19 08:34:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721378080000|2024-07-19 08:34:40|58.55|58.25|58.58|58.28|58.59|58.29|58.55|58.25|15
1721378090000|2024-07-19 08:34:50|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|9
1721378100000|2024-07-19 08:35:00|58.58|58.28|58.59|58.29|58.6|58.3|58.57|58.27|18
1721378110000|2024-07-19 08:35:10|58.58|58.28|58.58|58.28|58.58|58.28|58.55|58.25|19
1721378120000|2024-07-19 08:35:20|58.57|58.27|58.59|58.29|58.6|58.3|58.56|58.26|11
1721378130000|2024-07-19 08:35:30|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|14
1721378140000|2024-07-19 08:35:40|58.6|58.3|58.6|58.3|58.62|58.32|58.59|58.29|17
1721378150000|2024-07-19 08:35:50|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1721378160000|2024-07-19 08:36:00|58.58|58.28|58.59|58.29|58.62|58.32|58.58|58.28|17
1721378170000|2024-07-19 08:36:10|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|9
1721378180000|2024-07-19 08:36:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1721378190000|2024-07-19 08:36:30|58.55|58.25|58.63|58.33|58.63|58.33|58.55|58.25|9
1721378200000|2024-07-19 08:36:40|58.64|58.34|58.67|58.37|58.67|58.37|58.63|58.33|19
1721378210000|2024-07-19 08:36:50|58.66|58.36|58.62|58.32|58.66|58.36|58.62|58.32|9
1721378220000|2024-07-19 08:37:00|58.63|58.33|58.59|58.29|58.63|58.33|58.58|58.28|9
1721378230000|2024-07-19 08:37:10|58.58|58.28|58.57|58.27|58.59|58.29|58.55|58.25|12
1721378240000|2024-07-19 08:37:20|58.58|58.28|58.63|58.33|58.64|58.34|58.58|58.28|11
1721378250000|2024-07-19 08:37:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|6
1721378260000|2024-07-19 08:37:40|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|8
1721378270000|2024-07-19 08:37:50|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|12
1721378280000|2024-07-19 08:38:00|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|15
1721378290000|2024-07-19 08:38:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|10
1721378300000|2024-07-19 08:38:20|58.57|58.27|58.63|58.33|58.64|58.34|58.57|58.27|12
1721378310000|2024-07-19 08:38:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|12
1721378320000|2024-07-19 08:38:40|58.64|58.34|58.63|58.33|58.65|58.35|58.6|58.3|14
1721378340000|2024-07-19 08:39:00|58.62|58.32|58.63|58.33|58.63|58.33|58.6|58.3|10
1721378350000|2024-07-19 08:39:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721378380000|2024-07-19 08:39:40|58.62|58.32|58.59|58.29|58.63|58.33|58.59|58.29|8
1721378390000|2024-07-19 08:39:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|10
1721378400000|2024-07-19 08:40:00|58.56|58.26|58.62|58.32|58.62|58.32|58.54|58.24|23
1721378410000|2024-07-19 08:40:10|58.61|58.31|58.6|58.3|58.65|58.35|58.59|58.29|13
1721378420000|2024-07-19 08:40:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|10
1721378430000|2024-07-19 08:40:30|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|11
1721378440000|2024-07-19 08:40:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1721378450000|2024-07-19 08:40:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721378460000|2024-07-19 08:41:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1721378470000|2024-07-19 08:41:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1721378480000|2024-07-19 08:41:20|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|5
1721378490000|2024-07-19 08:41:30|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721378500000|2024-07-19 08:41:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721378510000|2024-07-19 08:41:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721378520000|2024-07-19 08:42:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721378530000|2024-07-19 08:42:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721378540000|2024-07-19 08:42:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721378550000|2024-07-19 08:42:30|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|4
1721378560000|2024-07-19 08:42:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721378570000|2024-07-19 08:42:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721378580000|2024-07-19 08:43:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721378590000|2024-07-19 08:43:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721378600000|2024-07-19 08:43:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721378620000|2024-07-19 08:43:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721378630000|2024-07-19 08:43:50|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721378640000|2024-07-19 08:44:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721378650000|2024-07-19 08:44:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1721378660000|2024-07-19 08:44:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721378670000|2024-07-19 08:44:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721378680000|2024-07-19 08:44:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721378690000|2024-07-19 08:44:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1721378700000|2024-07-19 08:45:00|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721378710000|2024-07-19 08:45:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721378720000|2024-07-19 08:45:20|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|2
1721378730000|2024-07-19 08:45:30|58.65|58.35|58.63|58.33|58.65|58.35|58.62|58.32|6
1721378740000|2024-07-19 08:45:40|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|4
1721378750000|2024-07-19 08:45:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721378760000|2024-07-19 08:46:00|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|10
1721378770000|2024-07-19 08:46:10|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|15
1721378780000|2024-07-19 08:46:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|17
1721378790000|2024-07-19 08:46:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721378800000|2024-07-19 08:46:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|6
1721378810000|2024-07-19 08:46:50|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|9
1721378820000|2024-07-19 08:47:00|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|9
1721378830000|2024-07-19 08:47:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1721378840000|2024-07-19 08:47:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|11
1721378850000|2024-07-19 08:47:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|6
1721378860000|2024-07-19 08:47:40|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1721378870000|2024-07-19 08:47:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|9
1721378880000|2024-07-19 08:48:00|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|12
1721378890000|2024-07-19 08:48:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|11
1721378900000|2024-07-19 08:48:20|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|13
1721378910000|2024-07-19 08:48:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721378930000|2024-07-19 08:48:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1721378940000|2024-07-19 08:49:00|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|6
1721378950000|2024-07-19 08:49:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721378960000|2024-07-19 08:49:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721378980000|2024-07-19 08:49:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721378990000|2024-07-19 08:49:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|8
1721379000000|2024-07-19 08:50:00|58.59|58.29|58.65|58.35|58.65|58.35|58.59|58.29|14
1721379010000|2024-07-19 08:50:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|6
1721379020000|2024-07-19 08:50:20|58.64|58.34|58.61|58.31|58.65|58.35|58.61|58.31|9
1721379040000|2024-07-19 08:50:40|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|12
1721379050000|2024-07-19 08:50:50|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|8
1721379060000|2024-07-19 08:51:00|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|11
1721379070000|2024-07-19 08:51:10|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|7
1721379090000|2024-07-19 08:51:30|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|4
1721379100000|2024-07-19 08:51:40|58.62|58.32|58.64|58.34|58.65|58.35|58.61|58.31|9
1721379110000|2024-07-19 08:51:50|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|16
1721379120000|2024-07-19 08:52:00|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|19
1721379130000|2024-07-19 08:52:10|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|13
1721379140000|2024-07-19 08:52:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721379150000|2024-07-19 08:52:30|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|7
1721379160000|2024-07-19 08:52:40|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|12
1721379170000|2024-07-19 08:52:50|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|9
1721379180000|2024-07-19 08:53:00|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|6
1721379190000|2024-07-19 08:53:10|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|9
1721379200000|2024-07-19 08:53:20|58.59|58.29|58.54|58.24|58.6|58.3|58.54|58.24|12
1721379210000|2024-07-19 08:53:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1721379220000|2024-07-19 08:53:40|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|11
1721379230000|2024-07-19 08:53:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1721379240000|2024-07-19 08:54:00|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1721379250000|2024-07-19 08:54:10|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|10
1721379260000|2024-07-19 08:54:20|58.55|58.25|58.54|58.24|58.57|58.27|58.54|58.24|6
1721379270000|2024-07-19 08:54:30|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|16
1721379280000|2024-07-19 08:54:40|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|13
1721379290000|2024-07-19 08:54:50|58.5|58.2|58.53|58.23|58.53|58.23|58.49|58.19|10
1721379300000|2024-07-19 08:55:00|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|11
1721379310000|2024-07-19 08:55:10|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|7
1721379320000|2024-07-19 08:55:20|58.5|58.2|58.51|58.21|58.53|58.23|58.5|58.2|9
1721379330000|2024-07-19 08:55:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|8
1721379340000|2024-07-19 08:55:40|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1721379350000|2024-07-19 08:55:50|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721379360000|2024-07-19 08:56:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721379380000|2024-07-19 08:56:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721379390000|2024-07-19 08:56:30|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1721379400000|2024-07-19 08:56:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1721379410000|2024-07-19 08:56:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1721379420000|2024-07-19 08:57:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721379430000|2024-07-19 08:57:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721379440000|2024-07-19 08:57:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|7
1721379460000|2024-07-19 08:57:40|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721379470000|2024-07-19 08:57:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1721379480000|2024-07-19 08:58:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1721379490000|2024-07-19 08:58:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721379500000|2024-07-19 08:58:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|11
1721379510000|2024-07-19 08:58:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1721379520000|2024-07-19 08:58:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721379530000|2024-07-19 08:58:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1721379540000|2024-07-19 08:59:00|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|7
1721379550000|2024-07-19 08:59:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1721379560000|2024-07-19 08:59:20|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|10
1721379570000|2024-07-19 08:59:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|9
1721379580000|2024-07-19 08:59:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721379590000|2024-07-19 08:59:50|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|8
1721379600000|2024-07-19 09:00:00|58.57|58.27|58.58|58.28|58.6|58.3|58.57|58.27|13
1721379610000|2024-07-19 09:00:10|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|13
1721379620000|2024-07-19 09:00:20|58.57|58.27|58.54|58.24|58.57|58.27|58.53|58.23|16
1721379630000|2024-07-19 09:00:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1721379640000|2024-07-19 09:00:40|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|6
1721379650000|2024-07-19 09:00:50|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721379660000|2024-07-19 09:01:00|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|9
1721379670000|2024-07-19 09:01:10|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|12
1721379680000|2024-07-19 09:01:20|58.59|58.29|58.56|58.26|58.59|58.29|58.55|58.25|14
1721379690000|2024-07-19 09:01:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1721379700000|2024-07-19 09:01:40|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|7
1721379710000|2024-07-19 09:01:50|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|5
1721379720000|2024-07-19 09:02:00|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|12
1721379730000|2024-07-19 09:02:10|58.56|58.26|58.5|58.2|58.57|58.27|58.5|58.2|8
1721379740000|2024-07-19 09:02:20|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|14
1721379750000|2024-07-19 09:02:30|58.49|58.19|58.54|58.24|58.55|58.25|58.48|58.18|10
1721379760000|2024-07-19 09:02:40|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|10
1721379770000|2024-07-19 09:02:50|58.58|58.28|58.63|58.33|58.63|58.33|58.58|58.28|8
1721379780000|2024-07-19 09:03:00|58.64|58.34|58.64|58.34|58.64|58.34|58.61|58.31|18
1721379790000|2024-07-19 09:03:10|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|14
1721379800000|2024-07-19 09:03:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|8
1721379810000|2024-07-19 09:03:30|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|9
1721379820000|2024-07-19 09:03:40|58.69|58.39|58.66|58.36|58.69|58.39|58.65|58.35|12
1721379830000|2024-07-19 09:03:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|12
1721379840000|2024-07-19 09:04:00|58.67|58.37|58.68|58.38|58.69|58.39|58.66|58.36|12
1721379850000|2024-07-19 09:04:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|12
1721379860000|2024-07-19 09:04:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721379870000|2024-07-19 09:04:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721379880000|2024-07-19 09:04:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721379890000|2024-07-19 09:04:50|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|8
1721379900000|2024-07-19 09:05:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|12
1721379910000|2024-07-19 09:05:10|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|11
1721379920000|2024-07-19 09:05:20|58.71|58.41|58.72|58.42|58.74|58.44|58.71|58.41|7
1721379930000|2024-07-19 09:05:30|58.7|58.4|58.7|58.4|58.73|58.43|58.7|58.4|28
1721379940000|2024-07-19 09:05:40|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|17
1721379950000|2024-07-19 09:05:50|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|25
1721379960000|2024-07-19 09:06:00|58.7|58.4|58.69|58.39|58.72|58.42|58.69|58.39|15
1721379970000|2024-07-19 09:06:10|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|17
1721379980000|2024-07-19 09:06:20|58.7|58.4|58.69|58.39|58.72|58.42|58.69|58.39|20
1721379990000|2024-07-19 09:06:30|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|16
1721380000000|2024-07-19 09:06:40|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|16
1721380010000|2024-07-19 09:06:50|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|16
1721380020000|2024-07-19 09:07:00|58.72|58.42|58.75|58.45|58.76|58.46|58.72|58.42|20
1721380030000|2024-07-19 09:07:10|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721380040000|2024-07-19 09:07:20|58.75|58.45|58.72|58.42|58.75|58.45|58.71|58.41|5
1721380050000|2024-07-19 09:07:30|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|8
1721380060000|2024-07-19 09:07:40|58.75|58.45|58.79|58.49|58.79|58.49|58.74|58.44|10
1721380070000|2024-07-19 09:07:50|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|7
1721380080000|2024-07-19 09:08:00|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1721380090000|2024-07-19 09:08:10|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|5
1721380100000|2024-07-19 09:08:20|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1721380110000|2024-07-19 09:08:30|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721380120000|2024-07-19 09:08:40|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|10
1721380130000|2024-07-19 09:08:50|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|15
1721380140000|2024-07-19 09:09:00|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|10
1721380150000|2024-07-19 09:09:10|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|7
1721380160000|2024-07-19 09:09:20|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|8
1721380170000|2024-07-19 09:09:30|58.76|58.46|58.74|58.44|58.78|58.48|58.74|58.44|13
1721380180000|2024-07-19 09:09:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721380190000|2024-07-19 09:09:50|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|8
1721380200000|2024-07-19 09:10:00|58.73|58.43|58.72|58.42|58.74|58.44|58.71|58.41|9
1721380210000|2024-07-19 09:10:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|13
1721380220000|2024-07-19 09:10:20|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|14
1721380230000|2024-07-19 09:10:30|58.69|58.39|58.71|58.41|58.72|58.42|58.69|58.39|13
1721380240000|2024-07-19 09:10:40|58.7|58.4|58.68|58.38|58.71|58.41|58.67|58.37|13
1721380250000|2024-07-19 09:10:50|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|9
1721380260000|2024-07-19 09:11:00|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|6
1721380270000|2024-07-19 09:11:10|58.69|58.39|58.69|58.39|58.71|58.41|58.69|58.39|11
1721380280000|2024-07-19 09:11:20|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|12
1721380290000|2024-07-19 09:11:30|58.68|58.38|58.66|58.36|58.69|58.39|58.65|58.35|16
1721380300000|2024-07-19 09:11:40|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|18
1721380310000|2024-07-19 09:11:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1721380320000|2024-07-19 09:12:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|13
1721380330000|2024-07-19 09:12:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721380340000|2024-07-19 09:12:20|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|10
1721380350000|2024-07-19 09:12:30|58.71|58.41|58.69|58.39|58.74|58.44|58.69|58.39|9
1721380360000|2024-07-19 09:12:40|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|18
1721380370000|2024-07-19 09:12:50|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1721380380000|2024-07-19 09:13:00|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|10
1721380390000|2024-07-19 09:13:10|58.69|58.39|58.7|58.4|58.72|58.42|58.69|58.39|6
1721380400000|2024-07-19 09:13:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|8
1721380410000|2024-07-19 09:13:30|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|8
1721380420000|2024-07-19 09:13:40|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|8
1721380430000|2024-07-19 09:13:50|58.67|58.37|58.68|58.38|58.69|58.39|58.66|58.36|10
1721380440000|2024-07-19 09:14:00|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|18
1721380450000|2024-07-19 09:14:10|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|11
1721380460000|2024-07-19 09:14:20|58.7|58.4|58.69|58.39|58.7|58.4|58.67|58.37|7
1721380470000|2024-07-19 09:14:30|58.67|58.37|58.67|58.37|58.7|58.4|58.67|58.37|5
1721380480000|2024-07-19 09:14:40|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|11
1721380490000|2024-07-19 09:14:50|58.67|58.37|58.67|58.37|58.69|58.39|58.66|58.36|8
1721380500000|2024-07-19 09:15:00|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|12
1721380510000|2024-07-19 09:15:10|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|10
1721380520000|2024-07-19 09:15:20|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|9
1721380540000|2024-07-19 09:15:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1721380550000|2024-07-19 09:15:50|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|3
1721380560000|2024-07-19 09:16:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|15
1721380570000|2024-07-19 09:16:10|58.7|58.4|58.74|58.44|58.75|58.45|58.7|58.4|11
1721380580000|2024-07-19 09:16:20|58.73|58.43|58.73|58.43|58.77|58.47|58.73|58.43|17
1721380590000|2024-07-19 09:16:30|58.74|58.44|58.73|58.43|58.75|58.45|58.71|58.41|15
1721380600000|2024-07-19 09:16:40|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|7
1721380610000|2024-07-19 09:16:50|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|9
1721380620000|2024-07-19 09:17:00|58.72|58.42|58.73|58.43|58.73|58.43|58.69|58.39|15
1721380630000|2024-07-19 09:17:10|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|11
1721380640000|2024-07-19 09:17:20|58.73|58.43|58.73|58.43|58.74|58.44|58.71|58.41|10
1721380650000|2024-07-19 09:17:30|58.74|58.44|58.74|58.44|58.76|58.46|58.73|58.43|12
1721380660000|2024-07-19 09:17:40|58.73|58.43|58.69|58.39|58.75|58.45|58.69|58.39|13
1721380670000|2024-07-19 09:17:50|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|20
1721380680000|2024-07-19 09:18:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|11
1721380690000|2024-07-19 09:18:10|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|17
1721380700000|2024-07-19 09:18:20|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721380710000|2024-07-19 09:18:30|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|11
1721380720000|2024-07-19 09:18:40|58.65|58.35|58.62|58.32|58.66|58.36|58.61|58.31|15
1721380730000|2024-07-19 09:18:50|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|14
1721380740000|2024-07-19 09:19:00|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|11
1721380750000|2024-07-19 09:19:10|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|18
1721380760000|2024-07-19 09:19:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|11
1721380770000|2024-07-19 09:19:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|10
1721380780000|2024-07-19 09:19:40|58.65|58.35|58.61|58.31|58.65|58.35|58.6|58.3|10
1721380790000|2024-07-19 09:19:50|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|11
1721380800000|2024-07-19 09:20:00|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|12
1721380810000|2024-07-19 09:20:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1721380820000|2024-07-19 09:20:20|58.62|58.32|58.58|58.28|58.63|58.33|58.58|58.28|15
1721380830000|2024-07-19 09:20:30|58.59|58.29|58.63|58.33|58.63|58.33|58.57|58.27|16
1721380840000|2024-07-19 09:20:40|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|14
1721380850000|2024-07-19 09:20:50|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|7
1721380860000|2024-07-19 09:21:00|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|11
1721380870000|2024-07-19 09:21:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|10
1721380880000|2024-07-19 09:21:20|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|17
1721380890000|2024-07-19 09:21:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|10
1721380900000|2024-07-19 09:21:40|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|15
1721380910000|2024-07-19 09:21:50|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|12
1721380920000|2024-07-19 09:22:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721380930000|2024-07-19 09:22:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1721380940000|2024-07-19 09:22:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|10
1721380950000|2024-07-19 09:22:30|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|9
1721380960000|2024-07-19 09:22:40|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721380970000|2024-07-19 09:22:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721380980000|2024-07-19 09:23:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721380990000|2024-07-19 09:23:10|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|5
1721381000000|2024-07-19 09:23:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721381010000|2024-07-19 09:23:30|58.63|58.33|58.6|58.3|58.64|58.34|58.59|58.29|13
1721381020000|2024-07-19 09:23:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|13
1721381030000|2024-07-19 09:23:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721381040000|2024-07-19 09:24:00|58.58|58.28|58.56|58.26|58.58|58.28|58.55|58.25|7
1721381050000|2024-07-19 09:24:10|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|6
1721381060000|2024-07-19 09:24:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1721381070000|2024-07-19 09:24:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1721381080000|2024-07-19 09:24:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|11
1721381090000|2024-07-19 09:24:50|58.56|58.26|58.54|58.24|58.57|58.27|58.54|58.24|12
1721381100000|2024-07-19 09:25:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|11
1721381110000|2024-07-19 09:25:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1721381120000|2024-07-19 09:25:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721381130000|2024-07-19 09:25:30|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1721381140000|2024-07-19 09:25:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1721381150000|2024-07-19 09:25:50|58.56|58.26|58.58|58.28|58.6|58.3|58.55|58.25|18
1721381160000|2024-07-19 09:26:00|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721381170000|2024-07-19 09:26:10|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1721381180000|2024-07-19 09:26:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|10
1721381190000|2024-07-19 09:26:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721381200000|2024-07-19 09:26:40|58.59|58.29|58.58|58.28|58.6|58.3|58.57|58.27|13
1721381210000|2024-07-19 09:26:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1721381220000|2024-07-19 09:27:00|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|7
1721381230000|2024-07-19 09:27:10|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|6
1721381240000|2024-07-19 09:27:20|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1721381250000|2024-07-19 09:27:30|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|7
1721381260000|2024-07-19 09:27:40|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721381270000|2024-07-19 09:27:50|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|6
1721381280000|2024-07-19 09:28:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|5
1721381290000|2024-07-19 09:28:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1721381300000|2024-07-19 09:28:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721381310000|2024-07-19 09:28:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1721381320000|2024-07-19 09:28:40|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721381330000|2024-07-19 09:28:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1721381340000|2024-07-19 09:29:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721381350000|2024-07-19 09:29:10|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|7
1721381360000|2024-07-19 09:29:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1721381370000|2024-07-19 09:29:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1721381380000|2024-07-19 09:29:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|11
1721381390000|2024-07-19 09:29:50|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|9
1721381400000|2024-07-19 09:30:00|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|6
1721381420000|2024-07-19 09:30:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721381430000|2024-07-19 09:30:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1721381440000|2024-07-19 09:30:40|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|15
1721381450000|2024-07-19 09:30:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1721381470000|2024-07-19 09:31:10|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721381480000|2024-07-19 09:31:20|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|5
1721381490000|2024-07-19 09:31:30|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|10
1721381500000|2024-07-19 09:31:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|16
1721381510000|2024-07-19 09:31:50|58.64|58.34|58.61|58.31|58.64|58.34|58.6|58.3|11
1721381520000|2024-07-19 09:32:00|58.6|58.3|58.59|58.29|58.62|58.32|58.59|58.29|16
1721381530000|2024-07-19 09:32:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|11
1721381540000|2024-07-19 09:32:20|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|4
1721381550000|2024-07-19 09:32:30|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|5
1721381560000|2024-07-19 09:32:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721381570000|2024-07-19 09:32:50|58.6|58.3|58.59|58.29|58.62|58.32|58.58|58.28|15
1721381580000|2024-07-19 09:33:00|58.58|58.28|58.56|58.26|58.59|58.29|58.55|58.25|13
1721381590000|2024-07-19 09:33:10|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|6
1721381600000|2024-07-19 09:33:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721381610000|2024-07-19 09:33:30|58.56|58.26|58.61|58.31|58.61|58.31|58.56|58.26|7
1721381620000|2024-07-19 09:33:40|58.6|58.3|58.61|58.31|58.63|58.33|58.6|58.3|7
1721381630000|2024-07-19 09:33:50|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|9
1721381640000|2024-07-19 09:34:00|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|7
1721381650000|2024-07-19 09:34:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|13
1721381660000|2024-07-19 09:34:20|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|4
1721381670000|2024-07-19 09:34:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1721381680000|2024-07-19 09:34:40|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|8
1721381690000|2024-07-19 09:34:50|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|7
1721381700000|2024-07-19 09:35:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721381710000|2024-07-19 09:35:10|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|11
1721381720000|2024-07-19 09:35:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|11
1721381730000|2024-07-19 09:35:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721381740000|2024-07-19 09:35:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721381750000|2024-07-19 09:35:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721381760000|2024-07-19 09:36:00|58.68|58.38|58.68|58.38|58.69|58.39|58.66|58.36|10
1721381770000|2024-07-19 09:36:10|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|15
1721381780000|2024-07-19 09:36:20|58.67|58.37|58.6|58.3|58.67|58.37|58.6|58.3|16
1721381790000|2024-07-19 09:36:30|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|8
1721381800000|2024-07-19 09:36:40|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|5
1721381810000|2024-07-19 09:36:50|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|10
1721381820000|2024-07-19 09:37:00|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|7
1721381830000|2024-07-19 09:37:10|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|16
1721381840000|2024-07-19 09:37:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|16
1721381850000|2024-07-19 09:37:30|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|14
1721381860000|2024-07-19 09:37:40|58.6|58.3|58.61|58.31|58.62|58.32|58.58|58.28|11
1721381870000|2024-07-19 09:37:50|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|9
1721381880000|2024-07-19 09:38:00|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|14
1721381890000|2024-07-19 09:38:10|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|11
1721381900000|2024-07-19 09:38:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|9
1721381910000|2024-07-19 09:38:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|7
1721381920000|2024-07-19 09:38:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721381930000|2024-07-19 09:38:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1721381940000|2024-07-19 09:39:00|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|5
1721381950000|2024-07-19 09:39:10|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|4
1721381960000|2024-07-19 09:39:20|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1721381970000|2024-07-19 09:39:30|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|5
1721381980000|2024-07-19 09:39:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|8
1721381990000|2024-07-19 09:39:50|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|5
1721382000000|2024-07-19 09:40:00|58.46|58.16|58.39|58.09|58.46|58.16|58.39|58.09|11
1721382010000|2024-07-19 09:40:10|58.4|58.1|58.37|58.07|58.4|58.1|58.37|58.07|10
1721382020000|2024-07-19 09:40:20|58.38|58.08|58.37|58.07|58.4|58.1|58.37|58.07|7
1721382030000|2024-07-19 09:40:30|58.38|58.08|58.36|58.06|58.38|58.08|58.35|58.05|7
1721382040000|2024-07-19 09:40:40|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|13
1721382050000|2024-07-19 09:40:50|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|6
1721382060000|2024-07-19 09:41:00|58.36|58.06|58.36|58.06|58.38|58.08|58.36|58.06|9
1721382070000|2024-07-19 09:41:10|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721382080000|2024-07-19 09:41:20|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1721382090000|2024-07-19 09:41:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|7
1721382100000|2024-07-19 09:41:40|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721382120000|2024-07-19 09:42:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721382130000|2024-07-19 09:42:10|58.39|58.09|58.45|58.15|58.45|58.15|58.39|58.09|5
1721382140000|2024-07-19 09:42:20|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|8
1721382150000|2024-07-19 09:42:30|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|7
1721382160000|2024-07-19 09:42:40|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|3
1721382180000|2024-07-19 09:43:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721382200000|2024-07-19 09:43:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721382210000|2024-07-19 09:43:30|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721382220000|2024-07-19 09:43:40|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721382230000|2024-07-19 09:43:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|3
1721382240000|2024-07-19 09:44:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721382250000|2024-07-19 09:44:10|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721382290000|2024-07-19 09:44:50|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|2
1721382300000|2024-07-19 09:45:00|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721382310000|2024-07-19 09:45:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721382320000|2024-07-19 09:45:20|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721382330000|2024-07-19 09:45:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721382340000|2024-07-19 09:45:40|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721382350000|2024-07-19 09:45:50|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721382360000|2024-07-19 09:46:00|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721382370000|2024-07-19 09:46:10|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|10
1721382380000|2024-07-19 09:46:20|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|7
1721382390000|2024-07-19 09:46:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|14
1721382400000|2024-07-19 09:46:40|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|10
1721382410000|2024-07-19 09:46:50|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|7
1721382420000|2024-07-19 09:47:00|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|13
1721382430000|2024-07-19 09:47:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721382440000|2024-07-19 09:47:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1721382450000|2024-07-19 09:47:30|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|14
1721382460000|2024-07-19 09:47:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|13
1721382470000|2024-07-19 09:47:50|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|9
1721382480000|2024-07-19 09:48:00|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|5
1721382490000|2024-07-19 09:48:10|58.56|58.26|58.55|58.25|58.56|58.26|58.52|58.22|12
1721382500000|2024-07-19 09:48:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|9
1721382510000|2024-07-19 09:48:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721382520000|2024-07-19 09:48:40|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|5
1721382530000|2024-07-19 09:48:50|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|8
1721382540000|2024-07-19 09:49:00|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|6
1721382550000|2024-07-19 09:49:10|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|11
1721382560000|2024-07-19 09:49:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|19
1721382570000|2024-07-19 09:49:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|7
1721382580000|2024-07-19 09:49:40|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721382590000|2024-07-19 09:49:50|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1721382600000|2024-07-19 09:50:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721382610000|2024-07-19 09:50:10|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|10
1721382620000|2024-07-19 09:50:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1721382630000|2024-07-19 09:50:30|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721382640000|2024-07-19 09:50:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|11
1721382650000|2024-07-19 09:50:50|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|10
1721382660000|2024-07-19 09:51:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|14
1721382680000|2024-07-19 09:51:20|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|4
1721382690000|2024-07-19 09:51:30|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|8
1721382700000|2024-07-19 09:51:40|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|5
1721382710000|2024-07-19 09:51:50|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1721382720000|2024-07-19 09:52:00|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|12
1721382730000|2024-07-19 09:52:10|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|9
1721382740000|2024-07-19 09:52:20|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|5
1721382750000|2024-07-19 09:52:30|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|6
1721382760000|2024-07-19 09:52:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721382770000|2024-07-19 09:52:50|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|10
1721382780000|2024-07-19 09:53:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|6
1721382790000|2024-07-19 09:53:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721382800000|2024-07-19 09:53:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1721382810000|2024-07-19 09:53:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|8
1721382820000|2024-07-19 09:53:40|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1721382830000|2024-07-19 09:53:50|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|4
1721382840000|2024-07-19 09:54:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721382850000|2024-07-19 09:54:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721382860000|2024-07-19 09:54:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721382870000|2024-07-19 09:54:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721382880000|2024-07-19 09:54:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721382890000|2024-07-19 09:54:50|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|9
1721382900000|2024-07-19 09:55:00|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|10
1721382910000|2024-07-19 09:55:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|10
1721382920000|2024-07-19 09:55:20|58.4|58.1|58.44|58.14|58.44|58.14|58.4|58.1|5
1721382930000|2024-07-19 09:55:30|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|10
1721382940000|2024-07-19 09:55:40|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|7
1721382950000|2024-07-19 09:55:50|58.42|58.12|58.39|58.09|58.44|58.14|58.39|58.09|8
1721382960000|2024-07-19 09:56:00|58.38|58.08|58.34|58.04|58.38|58.08|58.34|58.04|7
1721382970000|2024-07-19 09:56:10|58.33|58.03|58.31|58.01|58.33|58.03|58.28|57.98|16
1721382980000|2024-07-19 09:56:20|58.3|58|58.35|58.05|58.35|58.05|58.3|58|14
1721382990000|2024-07-19 09:56:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1721383000000|2024-07-19 09:56:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721383010000|2024-07-19 09:56:50|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|3
1721383030000|2024-07-19 09:57:10|58.33|58.03|58.3|58|58.33|58.03|58.3|58|11
1721383040000|2024-07-19 09:57:20|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|6
1721383050000|2024-07-19 09:57:30|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1721383060000|2024-07-19 09:57:40|58.29|57.99|58.3|58|58.3|58|58.28|57.98|8
1721383070000|2024-07-19 09:57:50|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|6
1721383080000|2024-07-19 09:58:00|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|11
1721383090000|2024-07-19 09:58:10|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1721383100000|2024-07-19 09:58:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|10
1721383110000|2024-07-19 09:58:30|58.34|58.04|58.33|58.03|58.34|58.04|58.31|58.01|8
1721383120000|2024-07-19 09:58:40|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|11
1721383130000|2024-07-19 09:58:50|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|6
1721383140000|2024-07-19 09:59:00|58.3|58|58.31|58.01|58.32|58.02|58.3|58|6
1721383150000|2024-07-19 09:59:10|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|6
1721383160000|2024-07-19 09:59:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|13
1721383170000|2024-07-19 09:59:30|58.33|58.03|58.31|58.01|58.34|58.04|58.31|58.01|11
1721383180000|2024-07-19 09:59:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1721383190000|2024-07-19 09:59:50|58.32|58.02|58.28|57.98|58.32|58.02|58.27|57.97|11
1721383200000|2024-07-19 10:00:00|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|14
1721383210000|2024-07-19 10:00:10|58.3|58|58.29|57.99|58.3|58|58.26|57.96|8
1721383220000|2024-07-19 10:00:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721383230000|2024-07-19 10:00:30|58.27|57.97|58.23|57.93|58.27|57.97|58.22|57.92|5
1721383240000|2024-07-19 10:00:40|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|5
1721383260000|2024-07-19 10:01:00|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|12
1721383270000|2024-07-19 10:01:10|58.27|57.97|58.31|58.01|58.32|58.02|58.27|57.97|13
1721383280000|2024-07-19 10:01:20|58.32|58.02|58.31|58.01|58.33|58.03|58.3|58|11
1721383290000|2024-07-19 10:01:30|58.3|58|58.3|58|58.31|58.01|58.3|58|13
1721383300000|2024-07-19 10:01:40|58.31|58.01|58.28|57.98|58.31|58.01|58.27|57.97|8
1721383310000|2024-07-19 10:01:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|9
1721383320000|2024-07-19 10:02:00|58.31|58.01|58.33|58.03|58.33|58.03|58.3|58|15
1721383330000|2024-07-19 10:02:10|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|17
1721383340000|2024-07-19 10:02:20|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|10
1721383350000|2024-07-19 10:02:30|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|12
1721383360000|2024-07-19 10:02:40|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|8
1721383370000|2024-07-19 10:02:50|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|9
1721383380000|2024-07-19 10:03:00|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|5
1721383390000|2024-07-19 10:03:10|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|5
1721383400000|2024-07-19 10:03:20|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|8
1721383410000|2024-07-19 10:03:30|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|14
1721383420000|2024-07-19 10:03:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721383430000|2024-07-19 10:03:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|6
1721383440000|2024-07-19 10:04:00|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|9
1721383450000|2024-07-19 10:04:10|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|7
1721383460000|2024-07-19 10:04:20|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|5
1721383470000|2024-07-19 10:04:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|16
1721383480000|2024-07-19 10:04:40|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|13
1721383490000|2024-07-19 10:04:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1721383500000|2024-07-19 10:05:00|58.26|57.96|58.24|57.94|58.26|57.96|58.22|57.92|11
1721383510000|2024-07-19 10:05:10|58.25|57.95|58.3|58|58.31|58.01|58.25|57.95|18
1721383520000|2024-07-19 10:05:20|58.29|57.99|58.31|58.01|58.33|58.03|58.29|57.99|9
1721383530000|2024-07-19 10:05:30|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|17
1721383540000|2024-07-19 10:05:40|58.31|58.01|58.34|58.04|58.35|58.05|58.31|58.01|11
1721383550000|2024-07-19 10:05:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|7
1721383560000|2024-07-19 10:06:00|58.36|58.06|58.39|58.09|58.4|58.1|58.36|58.06|14
1721383570000|2024-07-19 10:06:10|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|12
1721383580000|2024-07-19 10:06:20|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|14
1721383590000|2024-07-19 10:06:30|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|13
1721383600000|2024-07-19 10:06:40|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1721383610000|2024-07-19 10:06:50|58.4|58.1|58.45|58.15|58.45|58.15|58.4|58.1|11
1721383620000|2024-07-19 10:07:00|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|8
1721383630000|2024-07-19 10:07:10|58.44|58.14|58.43|58.13|58.44|58.14|58.41|58.11|12
1721383640000|2024-07-19 10:07:20|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|13
1721383650000|2024-07-19 10:07:30|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|4
1721383660000|2024-07-19 10:07:40|58.41|58.11|58.4|58.1|58.42|58.12|58.39|58.09|13
1721383670000|2024-07-19 10:07:50|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|3
1721383680000|2024-07-19 10:08:00|58.4|58.1|58.43|58.13|58.44|58.14|58.39|58.09|12
1721383690000|2024-07-19 10:08:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1721383700000|2024-07-19 10:08:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721383710000|2024-07-19 10:08:30|58.41|58.11|58.42|58.12|58.43|58.13|58.4|58.1|11
1721383720000|2024-07-19 10:08:40|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|10
1721383730000|2024-07-19 10:08:50|58.41|58.11|58.4|58.1|58.42|58.12|58.38|58.08|19
1721383740000|2024-07-19 10:09:00|58.39|58.09|58.39|58.09|58.4|58.1|58.37|58.07|9
1721383750000|2024-07-19 10:09:10|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|11
1721383760000|2024-07-19 10:09:20|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|13
1721383770000|2024-07-19 10:09:30|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|9
1721383780000|2024-07-19 10:09:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|10
1721383790000|2024-07-19 10:09:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|8
1721383800000|2024-07-19 10:10:00|58.42|58.12|58.44|58.14|58.46|58.16|58.42|58.12|12
1721383810000|2024-07-19 10:10:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721383820000|2024-07-19 10:10:20|58.43|58.13|58.46|58.16|58.47|58.17|58.43|58.13|7
1721383830000|2024-07-19 10:10:30|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|7
1721383840000|2024-07-19 10:10:40|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|9
1721383850000|2024-07-19 10:10:50|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|10
1721383860000|2024-07-19 10:11:00|58.44|58.14|58.43|58.13|58.44|58.14|58.41|58.11|8
1721383870000|2024-07-19 10:11:10|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721383880000|2024-07-19 10:11:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1721383890000|2024-07-19 10:11:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|9
1721383900000|2024-07-19 10:11:40|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|15
1721383910000|2024-07-19 10:11:50|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|20
1721383920000|2024-07-19 10:12:00|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|5
1721383930000|2024-07-19 10:12:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|11
1721383940000|2024-07-19 10:12:20|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|13
1721383950000|2024-07-19 10:12:30|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|13
1721383960000|2024-07-19 10:12:40|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|7
1721383970000|2024-07-19 10:12:50|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|8
1721383980000|2024-07-19 10:13:00|58.39|58.09|58.38|58.08|58.41|58.11|58.38|58.08|8
1721383990000|2024-07-19 10:13:10|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1721384000000|2024-07-19 10:13:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1721384010000|2024-07-19 10:13:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|10
1721384020000|2024-07-19 10:13:40|58.39|58.09|58.41|58.11|58.41|58.11|58.38|58.08|5
1721384030000|2024-07-19 10:13:50|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|11
1721384040000|2024-07-19 10:14:00|58.4|58.1|58.42|58.12|58.42|58.12|58.38|58.08|13
1721384050000|2024-07-19 10:14:10|58.43|58.13|58.43|58.13|58.43|58.13|58.4|58.1|7
1721384070000|2024-07-19 10:14:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721384080000|2024-07-19 10:14:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721384100000|2024-07-19 10:15:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721384110000|2024-07-19 10:15:10|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1721384120000|2024-07-19 10:15:20|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1721384140000|2024-07-19 10:15:40|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|5
1721384150000|2024-07-19 10:15:50|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|11
1721384160000|2024-07-19 10:16:00|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|8
1721384170000|2024-07-19 10:16:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|7
1721384180000|2024-07-19 10:16:20|58.48|58.18|58.48|58.18|58.5|58.2|58.47|58.17|9
1721384190000|2024-07-19 10:16:30|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1721384200000|2024-07-19 10:16:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721384210000|2024-07-19 10:16:50|58.5|58.2|58.55|58.25|58.55|58.25|58.5|58.2|9
1721384220000|2024-07-19 10:17:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|12
1721384230000|2024-07-19 10:17:10|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|6
1721384240000|2024-07-19 10:17:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|8
1721384250000|2024-07-19 10:17:30|58.54|58.24|58.56|58.26|58.57|58.27|58.53|58.23|9
1721384260000|2024-07-19 10:17:40|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721384280000|2024-07-19 10:18:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1721384290000|2024-07-19 10:18:10|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1721384300000|2024-07-19 10:18:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721384310000|2024-07-19 10:18:30|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721384320000|2024-07-19 10:18:40|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|14
1721384330000|2024-07-19 10:18:50|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721384360000|2024-07-19 10:19:20|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|7
1721384370000|2024-07-19 10:19:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721384380000|2024-07-19 10:19:40|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|9
1721384390000|2024-07-19 10:19:50|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|8
1721384400000|2024-07-19 10:20:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|11
1721384410000|2024-07-19 10:20:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721384430000|2024-07-19 10:20:30|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721384440000|2024-07-19 10:20:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1721384450000|2024-07-19 10:20:50|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|7
1721384460000|2024-07-19 10:21:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|8
1721384470000|2024-07-19 10:21:10|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|10
1721384480000|2024-07-19 10:21:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|10
1721384490000|2024-07-19 10:21:30|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|9
1721384500000|2024-07-19 10:21:40|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|11
1721384510000|2024-07-19 10:21:50|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721384520000|2024-07-19 10:22:00|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|3
1721384530000|2024-07-19 10:22:10|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|12
1721384540000|2024-07-19 10:22:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1721384550000|2024-07-19 10:22:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721384560000|2024-07-19 10:22:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721384580000|2024-07-19 10:23:00|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|6
1721384590000|2024-07-19 10:23:10|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|9
1721384600000|2024-07-19 10:23:20|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|10
1721384610000|2024-07-19 10:23:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721384620000|2024-07-19 10:23:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721384630000|2024-07-19 10:23:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721384650000|2024-07-19 10:24:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721384660000|2024-07-19 10:24:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721384670000|2024-07-19 10:24:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721384690000|2024-07-19 10:24:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721384700000|2024-07-19 10:25:00|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1721384710000|2024-07-19 10:25:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1721384780000|2024-07-19 10:26:20|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1721384790000|2024-07-19 10:26:30|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1721384800000|2024-07-19 10:26:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721384810000|2024-07-19 10:26:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|7
1721384820000|2024-07-19 10:27:00|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721384830000|2024-07-19 10:27:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1721384840000|2024-07-19 10:27:20|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|10
1721384850000|2024-07-19 10:27:30|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1721384860000|2024-07-19 10:27:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|8
1721384870000|2024-07-19 10:27:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|7
1721384880000|2024-07-19 10:28:00|58.6|58.3|58.6|58.3|58.6|58.3|58.58|58.28|10
1721384890000|2024-07-19 10:28:10|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1721384900000|2024-07-19 10:28:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|9
1721384910000|2024-07-19 10:28:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|13
1721384920000|2024-07-19 10:28:40|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|7
1721384930000|2024-07-19 10:28:50|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|7
1721384940000|2024-07-19 10:29:00|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|15
1721384950000|2024-07-19 10:29:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|5
1721384960000|2024-07-19 10:29:20|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1721384970000|2024-07-19 10:29:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|7
1721384980000|2024-07-19 10:29:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|8
1721384990000|2024-07-19 10:29:50|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1721385000000|2024-07-19 10:30:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721385010000|2024-07-19 10:30:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1721385020000|2024-07-19 10:30:20|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|12
1721385030000|2024-07-19 10:30:30|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721385040000|2024-07-19 10:30:40|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|15
1721385060000|2024-07-19 10:31:00|58.61|58.31|58.67|58.37|58.68|58.38|58.61|58.31|8
1721385070000|2024-07-19 10:31:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721385080000|2024-07-19 10:31:20|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|5
1721385090000|2024-07-19 10:31:30|58.72|58.42|58.75|58.45|58.75|58.45|58.7|58.4|16
1721385100000|2024-07-19 10:31:40|58.76|58.46|58.77|58.47|58.78|58.48|58.72|58.42|19
1721385110000|2024-07-19 10:31:50|58.75|58.45|58.75|58.45|58.77|58.47|58.72|58.42|17
1721385120000|2024-07-19 10:32:00|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|12
1721385130000|2024-07-19 10:32:10|58.73|58.43|58.7|58.4|58.74|58.44|58.69|58.39|14
1721385140000|2024-07-19 10:32:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|10
1721385150000|2024-07-19 10:32:30|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|7
1721385160000|2024-07-19 10:32:40|58.74|58.44|58.72|58.42|58.75|58.45|58.72|58.42|15
1721385170000|2024-07-19 10:32:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|4
1721385180000|2024-07-19 10:33:00|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|9
1721385190000|2024-07-19 10:33:10|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|14
1721385200000|2024-07-19 10:33:20|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|4
1721385210000|2024-07-19 10:33:30|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1721385220000|2024-07-19 10:33:40|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1721385230000|2024-07-19 10:33:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1721385240000|2024-07-19 10:34:00|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1721385250000|2024-07-19 10:34:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1721385260000|2024-07-19 10:34:20|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1721385270000|2024-07-19 10:34:30|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1721385280000|2024-07-19 10:34:40|58.75|58.45|58.75|58.45|58.75|58.45|58.73|58.43|12
1721385290000|2024-07-19 10:34:50|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721385300000|2024-07-19 10:35:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1721385310000|2024-07-19 10:35:10|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|9
1721385320000|2024-07-19 10:35:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721385330000|2024-07-19 10:35:30|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|11
1721385340000|2024-07-19 10:35:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721385350000|2024-07-19 10:35:50|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721385360000|2024-07-19 10:36:00|58.8|58.5|58.81|58.51|58.82|58.52|58.79|58.49|7
1721385370000|2024-07-19 10:36:10|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|11
1721385380000|2024-07-19 10:36:20|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721385410000|2024-07-19 10:36:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721385420000|2024-07-19 10:37:00|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721385430000|2024-07-19 10:37:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721385440000|2024-07-19 10:37:20|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|11
1721385450000|2024-07-19 10:37:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|11
1721385460000|2024-07-19 10:37:40|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|5
1721385470000|2024-07-19 10:37:50|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|5
1721385480000|2024-07-19 10:38:00|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|10
1721385490000|2024-07-19 10:38:10|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|4
1721385500000|2024-07-19 10:38:20|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|10
1721385510000|2024-07-19 10:38:30|58.76|58.46|58.75|58.45|58.76|58.46|58.73|58.43|5
1721385520000|2024-07-19 10:38:40|58.76|58.46|58.76|58.46|58.76|58.46|58.74|58.44|9
1721385530000|2024-07-19 10:38:50|58.75|58.45|58.76|58.46|58.79|58.49|58.75|58.45|14
1721385540000|2024-07-19 10:39:00|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|10
1721385550000|2024-07-19 10:39:10|58.77|58.47|58.75|58.45|58.79|58.49|58.75|58.45|12
1721385560000|2024-07-19 10:39:20|58.76|58.46|58.76|58.46|58.76|58.46|58.74|58.44|12
1721385570000|2024-07-19 10:39:30|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|13
1721385580000|2024-07-19 10:39:40|58.76|58.46|58.74|58.44|58.76|58.46|58.73|58.43|8
1721385590000|2024-07-19 10:39:50|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|16
1721385600000|2024-07-19 10:40:00|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|9
1721385610000|2024-07-19 10:40:10|58.7|58.4|58.76|58.46|58.76|58.46|58.7|58.4|13
1721385620000|2024-07-19 10:40:20|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|11
1721385630000|2024-07-19 10:40:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|5
1721385640000|2024-07-19 10:40:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|12
1721385650000|2024-07-19 10:40:50|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|19
1721385660000|2024-07-19 10:41:00|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|12
1721385670000|2024-07-19 10:41:10|58.78|58.48|58.79|58.49|58.79|58.49|58.76|58.46|17
1721385680000|2024-07-19 10:41:20|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|9
1721385690000|2024-07-19 10:41:30|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|9
1721385700000|2024-07-19 10:41:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721385710000|2024-07-19 10:41:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721385720000|2024-07-19 10:42:00|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721385730000|2024-07-19 10:42:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|6
1721385740000|2024-07-19 10:42:20|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|3
1721385750000|2024-07-19 10:42:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721385780000|2024-07-19 10:43:00|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|10
1721385790000|2024-07-19 10:43:10|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|11
1721385800000|2024-07-19 10:43:20|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|10
1721385810000|2024-07-19 10:43:30|58.79|58.49|58.79|58.49|58.81|58.51|58.79|58.49|7
1721385820000|2024-07-19 10:43:40|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|5
1721385830000|2024-07-19 10:43:50|58.79|58.49|58.81|58.51|58.81|58.51|58.78|58.48|11
1721385840000|2024-07-19 10:44:00|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721385850000|2024-07-19 10:44:10|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721385860000|2024-07-19 10:44:20|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721385870000|2024-07-19 10:44:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1721385880000|2024-07-19 10:44:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|7
1721385890000|2024-07-19 10:44:50|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|8
1721385900000|2024-07-19 10:45:00|58.81|58.51|58.84|58.54|58.85|58.55|58.8|58.5|10
1721385910000|2024-07-19 10:45:10|58.83|58.53|58.83|58.53|58.85|58.55|58.83|58.53|6
1721385920000|2024-07-19 10:45:20|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|13
1721385930000|2024-07-19 10:45:30|58.81|58.51|58.85|58.55|58.86|58.56|58.81|58.51|10
1721385940000|2024-07-19 10:45:40|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721385950000|2024-07-19 10:45:50|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721385960000|2024-07-19 10:46:00|58.8|58.5|58.82|58.52|58.82|58.52|58.79|58.49|11
1721385970000|2024-07-19 10:46:10|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|17
1721385980000|2024-07-19 10:46:20|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|10
1721385990000|2024-07-19 10:46:30|58.8|58.5|58.81|58.51|58.81|58.51|58.77|58.47|13
1721386000000|2024-07-19 10:46:40|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|9
1721386010000|2024-07-19 10:46:50|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|8
1721386020000|2024-07-19 10:47:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|15
1721386030000|2024-07-19 10:47:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|10
1721386040000|2024-07-19 10:47:20|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721386050000|2024-07-19 10:47:30|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1721386060000|2024-07-19 10:47:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1721386070000|2024-07-19 10:47:50|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|3
1721386080000|2024-07-19 10:48:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|7
1721386090000|2024-07-19 10:48:10|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|9
1721386100000|2024-07-19 10:48:20|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721386110000|2024-07-19 10:48:30|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|8
1721386120000|2024-07-19 10:48:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721386130000|2024-07-19 10:48:50|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721386140000|2024-07-19 10:49:00|58.78|58.48|58.82|58.52|58.82|58.52|58.78|58.48|7
1721386150000|2024-07-19 10:49:10|58.81|58.51|58.85|58.55|58.85|58.55|58.81|58.51|21
1721386160000|2024-07-19 10:49:20|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|9
1721386170000|2024-07-19 10:49:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|11
1721386180000|2024-07-19 10:49:40|58.83|58.53|58.84|58.54|58.85|58.55|58.82|58.52|15
1721386190000|2024-07-19 10:49:50|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|6
1721386200000|2024-07-19 10:50:00|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|15
1721386210000|2024-07-19 10:50:10|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|9
1721386220000|2024-07-19 10:50:20|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|12
1721386230000|2024-07-19 10:50:30|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|14
1721386240000|2024-07-19 10:50:40|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|6
1721386250000|2024-07-19 10:50:50|58.87|58.57|58.86|58.56|58.89|58.59|58.84|58.54|10
1721386260000|2024-07-19 10:51:00|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|11
1721386270000|2024-07-19 10:51:10|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|13
1721386280000|2024-07-19 10:51:20|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|13
1721386290000|2024-07-19 10:51:30|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1721386300000|2024-07-19 10:51:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721386310000|2024-07-19 10:51:50|58.85|58.55|58.84|58.54|58.85|58.55|58.82|58.52|14
1721386320000|2024-07-19 10:52:00|58.83|58.53|58.81|58.51|58.84|58.54|58.81|58.51|11
1721386330000|2024-07-19 10:52:10|58.82|58.52|58.83|58.53|58.84|58.54|58.81|58.51|14
1721386340000|2024-07-19 10:52:20|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|16
1721386350000|2024-07-19 10:52:30|58.83|58.53|58.83|58.53|58.85|58.55|58.83|58.53|11
1721386360000|2024-07-19 10:52:40|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|10
1721386370000|2024-07-19 10:52:50|58.82|58.52|58.79|58.49|58.83|58.53|58.78|58.48|15
1721386380000|2024-07-19 10:53:00|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|13
1721386390000|2024-07-19 10:53:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|15
1721386400000|2024-07-19 10:53:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|9
1721386410000|2024-07-19 10:53:30|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1721386420000|2024-07-19 10:53:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|10
1721386430000|2024-07-19 10:53:50|58.79|58.49|58.76|58.46|58.79|58.49|58.76|58.46|4
1721386440000|2024-07-19 10:54:00|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|11
1721386450000|2024-07-19 10:54:10|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|16
1721386460000|2024-07-19 10:54:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|9
1721386470000|2024-07-19 10:54:30|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|9
1721386480000|2024-07-19 10:54:40|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|4
1721386490000|2024-07-19 10:54:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|13
1721386500000|2024-07-19 10:55:00|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|8
1721386510000|2024-07-19 10:55:10|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|6
1721386520000|2024-07-19 10:55:20|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|11
1721386530000|2024-07-19 10:55:30|58.83|58.53|58.84|58.54|58.84|58.54|58.81|58.51|8
1721386540000|2024-07-19 10:55:40|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|7
1721386550000|2024-07-19 10:55:50|58.84|58.54|58.83|58.53|58.84|58.54|58.82|58.52|10
1721386560000|2024-07-19 10:56:00|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|13
1721386570000|2024-07-19 10:56:10|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|17
1721386580000|2024-07-19 10:56:20|58.84|58.54|58.83|58.53|58.85|58.55|58.82|58.52|19
1721386590000|2024-07-19 10:56:30|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1721386600000|2024-07-19 10:56:40|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|11
1721386610000|2024-07-19 10:56:50|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|12
1721386620000|2024-07-19 10:57:00|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|15
1721386630000|2024-07-19 10:57:10|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|7
1721386640000|2024-07-19 10:57:20|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|16
1721386650000|2024-07-19 10:57:30|58.83|58.53|58.82|58.52|58.84|58.54|58.82|58.52|8
1721386660000|2024-07-19 10:57:40|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721386670000|2024-07-19 10:57:50|58.83|58.53|58.81|58.51|58.83|58.53|58.8|58.5|12
1721386680000|2024-07-19 10:58:00|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|18
1721386690000|2024-07-19 10:58:10|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|14
1721386700000|2024-07-19 10:58:20|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|9
1721386710000|2024-07-19 10:58:30|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1721386720000|2024-07-19 10:58:40|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|6
1721386730000|2024-07-19 10:58:50|58.83|58.53|58.83|58.53|58.84|58.54|58.81|58.51|14
1721386740000|2024-07-19 10:59:00|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|12
1721386750000|2024-07-19 10:59:10|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|18
1721386760000|2024-07-19 10:59:20|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|9
1721386770000|2024-07-19 10:59:30|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|7
1721386780000|2024-07-19 10:59:40|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|12
1721386790000|2024-07-19 10:59:50|58.81|58.51|58.81|58.51|58.83|58.53|58.81|58.51|6
1721386800000|2024-07-19 11:00:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|8
1721386810000|2024-07-19 11:00:10|58.82|58.52|58.81|58.51|58.82|58.52|58.79|58.49|16
1721386820000|2024-07-19 11:00:20|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|14
1721386830000|2024-07-19 11:00:30|58.81|58.51|58.82|58.52|58.83|58.53|58.8|58.5|9
1721386840000|2024-07-19 11:00:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|9
1721386850000|2024-07-19 11:00:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|10
1721386860000|2024-07-19 11:01:00|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|7
1721386870000|2024-07-19 11:01:10|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|8
1721386880000|2024-07-19 11:01:20|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|13
1721386890000|2024-07-19 11:01:30|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|16
1721386900000|2024-07-19 11:01:40|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|11
1721386920000|2024-07-19 11:02:00|58.83|58.53|58.85|58.55|58.86|58.56|58.83|58.53|9
1721386930000|2024-07-19 11:02:10|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|7
1721386940000|2024-07-19 11:02:20|58.84|58.54|58.84|58.54|58.87|58.57|58.84|58.54|10
1721386950000|2024-07-19 11:02:30|58.86|58.56|58.85|58.55|58.88|58.58|58.84|58.54|9
1721386960000|2024-07-19 11:02:40|58.88|58.58|58.91|58.61|58.91|58.61|58.85|58.55|10
1721386970000|2024-07-19 11:02:50|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|12
1721386980000|2024-07-19 11:03:00|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|13
1721386990000|2024-07-19 11:03:10|58.92|58.62|58.9|58.6|58.93|58.63|58.9|58.6|13
1721387000000|2024-07-19 11:03:20|58.91|58.61|58.91|58.61|58.92|58.62|58.9|58.6|5
1721387010000|2024-07-19 11:03:30|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|8
1721387020000|2024-07-19 11:03:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1721387040000|2024-07-19 11:04:00|58.94|58.64|58.95|58.65|58.95|58.65|58.92|58.62|12
1721387050000|2024-07-19 11:04:10|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|16
1721387060000|2024-07-19 11:04:20|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|11
1721387070000|2024-07-19 11:04:30|58.97|58.67|58.97|58.67|58.99|58.69|58.97|58.67|5
1721387080000|2024-07-19 11:04:40|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1721387090000|2024-07-19 11:04:50|58.96|58.66|58.92|58.62|58.97|58.67|58.92|58.62|10
1721387100000|2024-07-19 11:05:00|58.93|58.63|58.92|58.62|58.93|58.63|58.91|58.61|10
1721387110000|2024-07-19 11:05:10|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721387120000|2024-07-19 11:05:20|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1721387130000|2024-07-19 11:05:30|58.9|58.6|58.88|58.58|58.91|58.61|58.87|58.57|8
1721387140000|2024-07-19 11:05:40|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|10
1721387150000|2024-07-19 11:05:50|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|7
1721387160000|2024-07-19 11:06:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|6
1721387170000|2024-07-19 11:06:10|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|8
1721387180000|2024-07-19 11:06:20|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|7
1721387190000|2024-07-19 11:06:30|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|5
1721387200000|2024-07-19 11:06:40|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721387210000|2024-07-19 11:06:50|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|3
1721387220000|2024-07-19 11:07:00|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|6
1721387230000|2024-07-19 11:07:10|58.95|58.65|58.93|58.63|58.96|58.66|58.92|58.62|12
1721387240000|2024-07-19 11:07:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721387260000|2024-07-19 11:07:40|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|6
1721387270000|2024-07-19 11:07:50|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|3
1721387280000|2024-07-19 11:08:00|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|5
1721387300000|2024-07-19 11:08:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721387310000|2024-07-19 11:08:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|14
1721387320000|2024-07-19 11:08:40|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|6
1721387330000|2024-07-19 11:08:50|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|4
1721387340000|2024-07-19 11:09:00|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|4
1721387350000|2024-07-19 11:09:10|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|4
1721387360000|2024-07-19 11:09:20|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|6
1721387370000|2024-07-19 11:09:30|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|8
1721387380000|2024-07-19 11:09:40|58.81|58.51|58.81|58.51|58.83|58.53|58.81|58.51|5
1721387390000|2024-07-19 11:09:50|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|12
1721387400000|2024-07-19 11:10:00|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|13
1721387410000|2024-07-19 11:10:10|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|15
1721387420000|2024-07-19 11:10:20|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|8
1721387430000|2024-07-19 11:10:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|8
1721387440000|2024-07-19 11:10:40|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|8
1721387450000|2024-07-19 11:10:50|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|9
1721387460000|2024-07-19 11:11:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1721387470000|2024-07-19 11:11:10|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|9
1721387480000|2024-07-19 11:11:20|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|9
1721387490000|2024-07-19 11:11:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721387500000|2024-07-19 11:11:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721387540000|2024-07-19 11:12:20|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|5
1721387550000|2024-07-19 11:12:30|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721387560000|2024-07-19 11:12:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|8
1721387570000|2024-07-19 11:12:50|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|5
1721387580000|2024-07-19 11:13:00|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|11
1721387590000|2024-07-19 11:13:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1721387600000|2024-07-19 11:13:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721387620000|2024-07-19 11:13:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721387630000|2024-07-19 11:13:50|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|9
1721387640000|2024-07-19 11:14:00|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721387650000|2024-07-19 11:14:10|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|12
1721387660000|2024-07-19 11:14:20|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|7
1721387670000|2024-07-19 11:14:30|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|9
1721387680000|2024-07-19 11:14:40|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|6
1721387690000|2024-07-19 11:14:50|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|8
1721387700000|2024-07-19 11:15:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|13
1721387710000|2024-07-19 11:15:10|58.82|58.52|58.82|58.52|58.82|58.52|58.8|58.5|13
1721387720000|2024-07-19 11:15:20|58.81|58.51|58.85|58.55|58.85|58.55|58.81|58.51|11
1721387730000|2024-07-19 11:15:30|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1721387740000|2024-07-19 11:15:40|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|5
1721387760000|2024-07-19 11:16:00|58.87|58.57|58.9|58.6|58.9|58.6|58.87|58.57|10
1721387770000|2024-07-19 11:16:10|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|8
1721387780000|2024-07-19 11:16:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721387790000|2024-07-19 11:16:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|8
1721387800000|2024-07-19 11:16:40|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|9
1721387810000|2024-07-19 11:16:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1721387820000|2024-07-19 11:17:00|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721387830000|2024-07-19 11:17:10|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|12
1721387840000|2024-07-19 11:17:20|58.88|58.58|58.91|58.61|58.91|58.61|58.88|58.58|6
1721387850000|2024-07-19 11:17:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|8
1721387860000|2024-07-19 11:17:40|58.92|58.62|58.95|58.65|58.95|58.65|58.91|58.61|12
1721387870000|2024-07-19 11:17:50|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1721387880000|2024-07-19 11:18:00|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721387900000|2024-07-19 11:18:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|6
1721387910000|2024-07-19 11:18:30|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|8
1721387920000|2024-07-19 11:18:40|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|14
1721387930000|2024-07-19 11:18:50|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|16
1721387940000|2024-07-19 11:19:00|58.93|58.63|58.94|58.64|58.95|58.65|58.91|58.61|16
1721387950000|2024-07-19 11:19:10|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|14
1721387960000|2024-07-19 11:19:20|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|7
1721387970000|2024-07-19 11:19:30|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721387980000|2024-07-19 11:19:40|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|4
1721387990000|2024-07-19 11:19:50|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|11
1721388000000|2024-07-19 11:20:00|58.91|58.61|58.91|58.61|58.93|58.63|58.91|58.61|12
1721388010000|2024-07-19 11:20:10|58.93|58.63|58.91|58.61|58.93|58.63|58.9|58.6|8
1721388020000|2024-07-19 11:20:20|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1721388040000|2024-07-19 11:20:40|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|5
1721388050000|2024-07-19 11:20:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721388060000|2024-07-19 11:21:00|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|5
1721388070000|2024-07-19 11:21:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721388080000|2024-07-19 11:21:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1721388090000|2024-07-19 11:21:30|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|3
1721388100000|2024-07-19 11:21:40|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721388110000|2024-07-19 11:21:50|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|8
1721388120000|2024-07-19 11:22:00|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|18
1721388130000|2024-07-19 11:22:10|58.95|58.65|58.95|58.65|58.96|58.66|58.93|58.63|13
1721388140000|2024-07-19 11:22:20|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|13
1721388150000|2024-07-19 11:22:30|58.93|58.63|58.94|58.64|58.95|58.65|58.92|58.62|8
1721388160000|2024-07-19 11:22:40|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|16
1721388170000|2024-07-19 11:22:50|58.95|58.65|58.91|58.61|58.95|58.65|58.91|58.61|12
1721388180000|2024-07-19 11:23:00|58.92|58.62|58.94|58.64|58.94|58.64|58.91|58.61|19
1721388190000|2024-07-19 11:23:10|58.95|58.65|58.92|58.62|58.95|58.65|58.92|58.62|6
1721388200000|2024-07-19 11:23:20|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|10
1721388210000|2024-07-19 11:23:30|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|5
1721388220000|2024-07-19 11:23:40|58.91|58.61|58.92|58.62|58.93|58.63|58.91|58.61|12
1721388230000|2024-07-19 11:23:50|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|4
1721388240000|2024-07-19 11:24:00|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|5
1721388250000|2024-07-19 11:24:10|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|8
1721388260000|2024-07-19 11:24:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|6
1721388270000|2024-07-19 11:24:30|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721388280000|2024-07-19 11:24:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721388290000|2024-07-19 11:24:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721388300000|2024-07-19 11:25:00|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|10
1721388310000|2024-07-19 11:25:10|58.89|58.59|58.87|58.57|58.9|58.6|58.86|58.56|11
1721388320000|2024-07-19 11:25:20|58.88|58.58|58.89|58.59|58.91|58.61|58.87|58.57|12
1721388330000|2024-07-19 11:25:30|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721388340000|2024-07-19 11:25:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721388350000|2024-07-19 11:25:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721388360000|2024-07-19 11:26:00|58.86|58.56|58.81|58.51|58.86|58.56|58.81|58.51|13
1721388370000|2024-07-19 11:26:10|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|12
1721388380000|2024-07-19 11:26:20|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|12
1721388390000|2024-07-19 11:26:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|10
1721388400000|2024-07-19 11:26:40|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|9
1721388410000|2024-07-19 11:26:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|8
1721388420000|2024-07-19 11:27:00|58.83|58.53|58.83|58.53|58.84|58.54|58.81|58.51|17
1721388430000|2024-07-19 11:27:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721388440000|2024-07-19 11:27:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721388450000|2024-07-19 11:27:30|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|8
1721388460000|2024-07-19 11:27:40|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|3
1721388470000|2024-07-19 11:27:50|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|4
1721388480000|2024-07-19 11:28:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|5
1721388490000|2024-07-19 11:28:10|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|7
1721388510000|2024-07-19 11:28:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721388520000|2024-07-19 11:28:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721388530000|2024-07-19 11:28:50|58.85|58.55|58.82|58.52|58.85|58.55|58.81|58.51|10
1721388540000|2024-07-19 11:29:00|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|9
1721388550000|2024-07-19 11:29:10|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|6
1721388560000|2024-07-19 11:29:20|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|11
1721388570000|2024-07-19 11:29:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|14
1721388580000|2024-07-19 11:29:40|58.82|58.52|58.83|58.53|58.84|58.54|58.81|58.51|10
1721388590000|2024-07-19 11:29:50|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|7
1721388600000|2024-07-19 11:30:00|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|13
1721388610000|2024-07-19 11:30:10|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|11
1721388620000|2024-07-19 11:30:20|58.81|58.51|58.8|58.5|58.82|58.52|58.79|58.49|15
1721388630000|2024-07-19 11:30:30|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|7
1721388640000|2024-07-19 11:30:40|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|8
1721388650000|2024-07-19 11:30:50|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|12
1721388660000|2024-07-19 11:31:00|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|6
1721388670000|2024-07-19 11:31:10|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|7
1721388680000|2024-07-19 11:31:20|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|7
1721388690000|2024-07-19 11:31:30|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|8
1721388700000|2024-07-19 11:31:40|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|3
1721388720000|2024-07-19 11:32:00|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|6
1721388730000|2024-07-19 11:32:10|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|11
1721388740000|2024-07-19 11:32:20|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|9
1721388750000|2024-07-19 11:32:30|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|8
1721388760000|2024-07-19 11:32:40|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|7
1721388770000|2024-07-19 11:32:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|8
1721388780000|2024-07-19 11:33:00|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|11
1721388790000|2024-07-19 11:33:10|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|9
1721388800000|2024-07-19 11:33:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|14
1721388810000|2024-07-19 11:33:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1721388830000|2024-07-19 11:33:50|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1721388840000|2024-07-19 11:34:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721388850000|2024-07-19 11:34:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1721388860000|2024-07-19 11:34:20|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1721388870000|2024-07-19 11:34:30|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|5
1721388880000|2024-07-19 11:34:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721388890000|2024-07-19 11:34:50|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|6
1721388900000|2024-07-19 11:35:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|6
1721388910000|2024-07-19 11:35:10|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|8
1721388920000|2024-07-19 11:35:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721388930000|2024-07-19 11:35:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|12
1721388940000|2024-07-19 11:35:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|4
1721388950000|2024-07-19 11:35:50|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|5
1721388960000|2024-07-19 11:36:00|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|4
1721388970000|2024-07-19 11:36:10|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|8
1721388980000|2024-07-19 11:36:20|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|3
1721388990000|2024-07-19 11:36:30|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|13
1721389000000|2024-07-19 11:36:40|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|5
1721389010000|2024-07-19 11:36:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721389030000|2024-07-19 11:37:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721389040000|2024-07-19 11:37:20|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|6
1721389050000|2024-07-19 11:37:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|10
1721389060000|2024-07-19 11:37:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|8
1721389070000|2024-07-19 11:37:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|6
1721389080000|2024-07-19 11:38:00|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|4
1721389090000|2024-07-19 11:38:10|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1721389100000|2024-07-19 11:38:20|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|11
1721389110000|2024-07-19 11:38:30|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1721389120000|2024-07-19 11:38:40|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|8
1721389130000|2024-07-19 11:38:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|11
1721389140000|2024-07-19 11:39:00|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|13
1721389150000|2024-07-19 11:39:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|8
1721389160000|2024-07-19 11:39:20|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1721389170000|2024-07-19 11:39:30|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|6
1721389180000|2024-07-19 11:39:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|16
1721389190000|2024-07-19 11:39:50|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|12
1721389200000|2024-07-19 11:40:00|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|15
1721389220000|2024-07-19 11:40:20|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|4
1721389250000|2024-07-19 11:40:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1721389260000|2024-07-19 11:41:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|7
1721389270000|2024-07-19 11:41:10|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|5
1721389280000|2024-07-19 11:41:20|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721389290000|2024-07-19 11:41:30|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1721389300000|2024-07-19 11:41:40|58.77|58.47|58.76|58.46|58.78|58.48|58.75|58.45|9
1721389310000|2024-07-19 11:41:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721389320000|2024-07-19 11:42:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1721389330000|2024-07-19 11:42:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721389340000|2024-07-19 11:42:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721389380000|2024-07-19 11:43:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721389390000|2024-07-19 11:43:10|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1721389400000|2024-07-19 11:43:20|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|4
1721389410000|2024-07-19 11:43:30|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|12
1721389420000|2024-07-19 11:43:40|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|13
1721389430000|2024-07-19 11:43:50|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|10
1721389440000|2024-07-19 11:44:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721389450000|2024-07-19 11:44:10|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|7
1721389460000|2024-07-19 11:44:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721389470000|2024-07-19 11:44:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1721389490000|2024-07-19 11:44:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721389500000|2024-07-19 11:45:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1721389510000|2024-07-19 11:45:10|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|9
1721389520000|2024-07-19 11:45:20|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|7
1721389530000|2024-07-19 11:45:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721389540000|2024-07-19 11:45:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721389550000|2024-07-19 11:45:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721389560000|2024-07-19 11:46:00|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|6
1721389570000|2024-07-19 11:46:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1721389580000|2024-07-19 11:46:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721389590000|2024-07-19 11:46:30|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|6
1721389600000|2024-07-19 11:46:40|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|9
1721389610000|2024-07-19 11:46:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721389620000|2024-07-19 11:47:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1721389640000|2024-07-19 11:47:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721389650000|2024-07-19 11:47:30|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1721389660000|2024-07-19 11:47:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721389670000|2024-07-19 11:47:50|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|7
1721389680000|2024-07-19 11:48:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721389690000|2024-07-19 11:48:10|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|11
1721389700000|2024-07-19 11:48:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|9
1721389710000|2024-07-19 11:48:30|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|6
1721389720000|2024-07-19 11:48:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1721389730000|2024-07-19 11:48:50|58.7|58.4|58.75|58.45|58.75|58.45|58.68|58.38|12
1721389740000|2024-07-19 11:49:00|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|17
1721389750000|2024-07-19 11:49:10|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|15
1721389760000|2024-07-19 11:49:20|58.78|58.48|58.7|58.4|58.78|58.48|58.7|58.4|11
1721389770000|2024-07-19 11:49:30|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|9
1721389780000|2024-07-19 11:49:40|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|7
1721389790000|2024-07-19 11:49:50|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|10
1721389800000|2024-07-19 11:50:00|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|6
1721389810000|2024-07-19 11:50:10|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|9
1721389820000|2024-07-19 11:50:20|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|12
1721389830000|2024-07-19 11:50:30|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1721389840000|2024-07-19 11:50:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|8
1721389850000|2024-07-19 11:50:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721389860000|2024-07-19 11:51:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|6
1721389870000|2024-07-19 11:51:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|10
1721389880000|2024-07-19 11:51:20|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|8
1721389890000|2024-07-19 11:51:30|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|11
1721389900000|2024-07-19 11:51:40|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|6
1721389910000|2024-07-19 11:51:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|4
1721389920000|2024-07-19 11:52:00|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|9
1721389930000|2024-07-19 11:52:10|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|13
1721389940000|2024-07-19 11:52:20|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|7
1721389950000|2024-07-19 11:52:30|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|12
1721389960000|2024-07-19 11:52:40|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721389970000|2024-07-19 11:52:50|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|10
1721389980000|2024-07-19 11:53:00|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|14
1721389990000|2024-07-19 11:53:10|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1721390010000|2024-07-19 11:53:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721390020000|2024-07-19 11:53:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|14
1721390030000|2024-07-19 11:53:50|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|7
1721390040000|2024-07-19 11:54:00|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|20
1721390050000|2024-07-19 11:54:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|14
1721390060000|2024-07-19 11:54:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|10
1721390070000|2024-07-19 11:54:30|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|11
1721390080000|2024-07-19 11:54:40|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|6
1721390090000|2024-07-19 11:54:50|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|5
1721390100000|2024-07-19 11:55:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721390110000|2024-07-19 11:55:10|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721390120000|2024-07-19 11:55:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1721390130000|2024-07-19 11:55:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721390140000|2024-07-19 11:55:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1721390160000|2024-07-19 11:56:00|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|8
1721390170000|2024-07-19 11:56:10|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721390180000|2024-07-19 11:56:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1721390190000|2024-07-19 11:56:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721390200000|2024-07-19 11:56:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|14
1721390210000|2024-07-19 11:56:50|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|9
1721390220000|2024-07-19 11:57:00|58.77|58.47|58.79|58.49|58.8|58.5|58.76|58.46|15
1721390230000|2024-07-19 11:57:10|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|4
1721390250000|2024-07-19 11:57:30|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|8
1721390260000|2024-07-19 11:57:40|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|9
1721390270000|2024-07-19 11:57:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|7
1721390280000|2024-07-19 11:58:00|58.86|58.56|58.88|58.58|58.89|58.59|58.86|58.56|12
1721390290000|2024-07-19 11:58:10|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721390300000|2024-07-19 11:58:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1721390310000|2024-07-19 11:58:30|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721390320000|2024-07-19 11:58:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721390330000|2024-07-19 11:58:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721390340000|2024-07-19 11:59:00|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|12
1721390350000|2024-07-19 11:59:10|58.89|58.59|58.89|58.59|58.91|58.61|58.89|58.59|9
1721390360000|2024-07-19 11:59:20|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|4
1721390370000|2024-07-19 11:59:30|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721390380000|2024-07-19 11:59:40|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|7
1721390390000|2024-07-19 11:59:50|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|7
1721390400000|2024-07-19 12:00:00|58.9|58.6|58.91|58.61|58.94|58.64|58.9|58.6|18
1721390410000|2024-07-19 12:00:10|58.9|58.6|58.9|58.6|58.91|58.61|58.88|58.58|14
1721390420000|2024-07-19 12:00:20|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|17
1721390430000|2024-07-19 12:00:30|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|11
1721390440000|2024-07-19 12:00:40|58.93|58.63|58.91|58.61|58.94|58.64|58.91|58.61|6
1721390450000|2024-07-19 12:00:50|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|5
1721390460000|2024-07-19 12:01:00|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|9
1721390470000|2024-07-19 12:01:10|58.92|58.62|58.91|58.61|58.93|58.63|58.9|58.6|20
1721390480000|2024-07-19 12:01:20|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|13
1721390490000|2024-07-19 12:01:30|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|8
1721390500000|2024-07-19 12:01:40|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|11
1721390510000|2024-07-19 12:01:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1721390520000|2024-07-19 12:02:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|6
1721390530000|2024-07-19 12:02:10|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|8
1721390540000|2024-07-19 12:02:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721390550000|2024-07-19 12:02:30|58.85|58.55|58.82|58.52|58.85|58.55|58.8|58.5|8
1721390560000|2024-07-19 12:02:40|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|6
1721390570000|2024-07-19 12:02:50|58.83|58.53|58.86|58.56|58.86|58.56|58.83|58.53|15
1721390580000|2024-07-19 12:03:00|58.85|58.55|58.88|58.58|58.9|58.6|58.85|58.55|18
1721390590000|2024-07-19 12:03:10|58.9|58.6|58.9|58.6|58.9|58.6|58.88|58.58|9
1721390600000|2024-07-19 12:03:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|7
1721390610000|2024-07-19 12:03:30|58.88|58.58|58.91|58.61|58.91|58.61|58.88|58.58|9
1721390620000|2024-07-19 12:03:40|58.9|58.6|58.91|58.61|58.92|58.62|58.89|58.59|10
1721390630000|2024-07-19 12:03:50|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|10
1721390640000|2024-07-19 12:04:00|58.91|58.61|58.91|58.61|58.91|58.61|58.89|58.59|14
1721390650000|2024-07-19 12:04:10|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|7
1721390660000|2024-07-19 12:04:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721390670000|2024-07-19 12:04:30|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|11
1721390680000|2024-07-19 12:04:40|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|8
1721390690000|2024-07-19 12:04:50|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|10
1721390700000|2024-07-19 12:05:00|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|11
1721390710000|2024-07-19 12:05:10|58.9|58.6|58.88|58.58|58.91|58.61|58.88|58.58|9
1721390720000|2024-07-19 12:05:20|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1721390730000|2024-07-19 12:05:30|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|7
1721390740000|2024-07-19 12:05:40|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|15
1721390750000|2024-07-19 12:05:50|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|6
1721390760000|2024-07-19 12:06:00|58.92|58.62|58.95|58.65|58.95|58.65|58.91|58.61|19
1721390770000|2024-07-19 12:06:10|58.94|58.64|58.95|58.65|58.97|58.67|58.94|58.64|12
1721390780000|2024-07-19 12:06:20|58.94|58.64|58.94|58.64|58.95|58.65|58.92|58.62|15
1721390790000|2024-07-19 12:06:30|58.93|58.63|58.93|58.63|58.93|58.63|58.91|58.61|13
1721390800000|2024-07-19 12:06:40|58.92|58.62|58.99|58.69|59|58.7|58.92|58.62|18
1721390810000|2024-07-19 12:06:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|8
1721390820000|2024-07-19 12:07:00|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|18
1721390830000|2024-07-19 12:07:10|58.97|58.67|59.03|58.73|59.03|58.73|58.97|58.67|22
1721390840000|2024-07-19 12:07:20|59.04|58.74|59.03|58.73|59.04|58.74|59.01|58.71|9
1721390850000|2024-07-19 12:07:30|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|11
1721390860000|2024-07-19 12:07:40|59.01|58.71|59|58.7|59.02|58.72|59|58.7|4
1721390870000|2024-07-19 12:07:50|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|7
1721390880000|2024-07-19 12:08:00|59|58.7|59.02|58.72|59.03|58.73|59|58.7|15
1721390890000|2024-07-19 12:08:10|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721390900000|2024-07-19 12:08:20|59|58.7|59|58.7|59.01|58.71|59|58.7|5
1721390910000|2024-07-19 12:08:30|59.01|58.71|59.01|58.71|59.02|58.72|58.99|58.69|13
1721390920000|2024-07-19 12:08:40|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|4
1721390930000|2024-07-19 12:08:50|59|58.7|59.02|58.72|59.03|58.73|59|58.7|10
1721390940000|2024-07-19 12:09:00|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|8
1721390950000|2024-07-19 12:09:10|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|4
1721390960000|2024-07-19 12:09:20|58.99|58.69|59|58.7|59.01|58.71|58.98|58.68|9
1721390970000|2024-07-19 12:09:30|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|6
1721390980000|2024-07-19 12:09:40|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|7
1721390990000|2024-07-19 12:09:50|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|4
1721391000000|2024-07-19 12:10:00|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|6
1721391010000|2024-07-19 12:10:10|59|58.7|59.02|58.72|59.03|58.73|59|58.7|9
1721391020000|2024-07-19 12:10:20|59.01|58.71|58.99|58.69|59.01|58.71|58.98|58.68|5
1721391030000|2024-07-19 12:10:30|59|58.7|59.02|58.72|59.03|58.73|58.99|58.69|7
1721391040000|2024-07-19 12:10:40|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721391060000|2024-07-19 12:11:00|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1721391070000|2024-07-19 12:11:10|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721391080000|2024-07-19 12:11:20|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|4
1721391090000|2024-07-19 12:11:30|58.97|58.67|58.93|58.63|58.98|58.68|58.93|58.63|11
1721391100000|2024-07-19 12:11:40|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721391110000|2024-07-19 12:11:50|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721391120000|2024-07-19 12:12:00|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721391140000|2024-07-19 12:12:20|58.91|58.61|58.88|58.58|58.92|58.62|58.88|58.58|7
1721391150000|2024-07-19 12:12:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|12
1721391160000|2024-07-19 12:12:40|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|14
1721391170000|2024-07-19 12:12:50|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|10
1721391180000|2024-07-19 12:13:00|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|6
1721391190000|2024-07-19 12:13:10|58.93|58.63|58.98|58.68|58.98|58.68|58.93|58.63|14
1721391200000|2024-07-19 12:13:20|58.97|58.67|59.01|58.71|59.02|58.72|58.97|58.67|20
1721391210000|2024-07-19 12:13:30|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|4
1721391220000|2024-07-19 12:13:40|59.02|58.72|59.01|58.71|59.03|58.73|59|58.7|14
1721391230000|2024-07-19 12:13:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721391240000|2024-07-19 12:14:00|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721391250000|2024-07-19 12:14:10|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|5
1721391260000|2024-07-19 12:14:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|7
1721391270000|2024-07-19 12:14:30|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|9
1721391280000|2024-07-19 12:14:40|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721391300000|2024-07-19 12:15:00|58.97|58.67|59|58.7|59.01|58.71|58.97|58.67|14
1721391310000|2024-07-19 12:15:10|58.99|58.69|58.97|58.67|59|58.7|58.97|58.67|10
1721391320000|2024-07-19 12:15:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|14
1721391330000|2024-07-19 12:15:30|58.99|58.69|58.96|58.66|58.99|58.69|58.95|58.65|10
1721391340000|2024-07-19 12:15:40|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|8
1721391350000|2024-07-19 12:15:50|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721391360000|2024-07-19 12:16:00|58.94|58.64|58.93|58.63|58.94|58.64|58.91|58.61|8
1721391370000|2024-07-19 12:16:10|58.94|58.64|58.94|58.64|58.95|58.65|58.91|58.61|14
1721391380000|2024-07-19 12:16:20|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|10
1721391390000|2024-07-19 12:16:30|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|13
1721391400000|2024-07-19 12:16:40|58.94|58.64|58.96|58.66|58.97|58.67|58.94|58.64|12
1721391410000|2024-07-19 12:16:50|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|15
1721391420000|2024-07-19 12:17:00|58.96|58.66|58.98|58.68|59|58.7|58.96|58.66|15
1721391430000|2024-07-19 12:17:10|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|7
1721391440000|2024-07-19 12:17:20|59|58.7|59.03|58.73|59.04|58.74|58.99|58.69|14
1721391450000|2024-07-19 12:17:30|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|6
1721391460000|2024-07-19 12:17:40|58.98|58.68|58.98|58.68|59|58.7|58.97|58.67|11
1721391470000|2024-07-19 12:17:50|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|5
1721391480000|2024-07-19 12:18:00|59|58.7|59.03|58.73|59.05|58.75|58.99|58.69|20
1721391490000|2024-07-19 12:18:10|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|10
1721391500000|2024-07-19 12:18:20|59.01|58.71|59.04|58.74|59.04|58.74|59|58.7|10
1721391510000|2024-07-19 12:18:30|59.03|58.73|59.04|58.74|59.04|58.74|59.02|58.72|19
1721391520000|2024-07-19 12:18:40|59.03|58.73|59.02|58.72|59.05|58.75|59.02|58.72|11
1721391530000|2024-07-19 12:18:50|59.03|58.73|59|58.7|59.04|58.74|58.99|58.69|15
1721391540000|2024-07-19 12:19:00|59.01|58.71|59.01|58.71|59.01|58.71|58.99|58.69|9
1721391550000|2024-07-19 12:19:10|59|58.7|59.05|58.75|59.06|58.76|59|58.7|16
1721391560000|2024-07-19 12:19:20|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1721391570000|2024-07-19 12:19:30|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|4
1721391580000|2024-07-19 12:19:40|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1721391590000|2024-07-19 12:19:50|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|13
1721391600000|2024-07-19 12:20:00|59.03|58.73|58.99|58.69|59.03|58.73|58.99|58.69|10
1721391610000|2024-07-19 12:20:10|59|58.7|58.97|58.67|59|58.7|58.97|58.67|16
1721391620000|2024-07-19 12:20:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|6
1721391630000|2024-07-19 12:20:30|58.98|58.68|58.94|58.64|58.98|58.68|58.94|58.64|7
1721391650000|2024-07-19 12:20:50|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|4
1721391660000|2024-07-19 12:21:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721391670000|2024-07-19 12:21:10|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721391680000|2024-07-19 12:21:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721391690000|2024-07-19 12:21:30|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721391710000|2024-07-19 12:21:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1721391720000|2024-07-19 12:22:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721391730000|2024-07-19 12:22:10|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1721391740000|2024-07-19 12:22:20|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721391760000|2024-07-19 12:22:40|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|8
1721391770000|2024-07-19 12:22:50|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|11
1721391780000|2024-07-19 12:23:00|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|5
1721391790000|2024-07-19 12:23:10|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|11
1721391800000|2024-07-19 12:23:20|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|17
1721391810000|2024-07-19 12:23:30|59|58.7|58.99|58.69|59|58.7|58.99|58.69|8
1721391820000|2024-07-19 12:23:40|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721391830000|2024-07-19 12:23:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721391840000|2024-07-19 12:24:00|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|18
1721391850000|2024-07-19 12:24:10|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|8
1721391860000|2024-07-19 12:24:20|59|58.7|59|58.7|59|58.7|58.99|58.69|13
1721391870000|2024-07-19 12:24:30|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|5
1721391880000|2024-07-19 12:24:40|58.98|58.68|58.96|58.66|58.99|58.69|58.95|58.65|12
1721391890000|2024-07-19 12:24:50|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1721391900000|2024-07-19 12:25:00|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|8
1721391910000|2024-07-19 12:25:10|58.93|58.63|58.95|58.65|58.95|58.65|58.9|58.6|11
1721391920000|2024-07-19 12:25:20|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721391930000|2024-07-19 12:25:30|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|11
1721391940000|2024-07-19 12:25:40|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|16
1721391950000|2024-07-19 12:25:50|58.96|58.66|58.96|58.66|58.98|58.68|58.96|58.66|7
1721391960000|2024-07-19 12:26:00|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|9
1721391970000|2024-07-19 12:26:10|58.98|58.68|58.95|58.65|58.98|58.68|58.95|58.65|13
1721391980000|2024-07-19 12:26:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|10
1721391990000|2024-07-19 12:26:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|7
1721392000000|2024-07-19 12:26:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1721392010000|2024-07-19 12:26:50|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|13
1721392020000|2024-07-19 12:27:00|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|6
1721392030000|2024-07-19 12:27:10|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|11
1721392040000|2024-07-19 12:27:20|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721392050000|2024-07-19 12:27:30|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|9
1721392060000|2024-07-19 12:27:40|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1721392070000|2024-07-19 12:27:50|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|9
1721392080000|2024-07-19 12:28:00|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|14
1721392090000|2024-07-19 12:28:10|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|4
1721392100000|2024-07-19 12:28:20|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1721392110000|2024-07-19 12:28:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1721392130000|2024-07-19 12:28:50|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|3
1721392140000|2024-07-19 12:29:00|59.01|58.71|59|58.7|59.03|58.73|59|58.7|17
1721392150000|2024-07-19 12:29:10|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|7
1721392160000|2024-07-19 12:29:20|59.03|58.73|59.04|58.74|59.04|58.74|59.02|58.72|6
1721392170000|2024-07-19 12:29:30|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|7
1721392180000|2024-07-19 12:29:40|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|8
1721392190000|2024-07-19 12:29:50|59.01|58.71|59.01|58.71|59.02|58.72|59|58.7|10
1721392200000|2024-07-19 12:30:00|59|58.7|59.03|58.73|59.04|58.74|58.99|58.69|14
1721392220000|2024-07-19 12:30:20|59|58.7|59.03|58.73|59.03|58.73|58.99|58.69|12
1721392230000|2024-07-19 12:30:30|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|9
1721392240000|2024-07-19 12:30:40|59.03|58.73|59.05|58.75|59.05|58.75|59.03|58.73|9
1721392250000|2024-07-19 12:30:50|59.04|58.74|59.07|58.77|59.07|58.77|59.04|58.74|14
1721392260000|2024-07-19 12:31:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|16
1721392270000|2024-07-19 12:31:10|59.06|58.76|59.03|58.73|59.07|58.77|59.03|58.73|5
1721392280000|2024-07-19 12:31:20|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|14
1721392290000|2024-07-19 12:31:30|59.03|58.73|59|58.7|59.03|58.73|59|58.7|10
1721392300000|2024-07-19 12:31:40|59.01|58.71|59.03|58.73|59.03|58.73|59|58.7|11
1721392310000|2024-07-19 12:31:50|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|9
1721392320000|2024-07-19 12:32:00|59.03|58.73|59.02|58.72|59.04|58.74|59|58.7|9
1721392330000|2024-07-19 12:32:10|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|9
1721392340000|2024-07-19 12:32:20|59.03|58.73|59|58.7|59.04|58.74|59|58.7|10
1721392350000|2024-07-19 12:32:30|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|14
1721392360000|2024-07-19 12:32:40|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|9
1721392370000|2024-07-19 12:32:50|59|58.7|59.03|58.73|59.03|58.73|58.99|58.69|10
1721392380000|2024-07-19 12:33:00|59.02|58.72|59.04|58.74|59.05|58.75|58.99|58.69|13
1721392390000|2024-07-19 12:33:10|59.05|58.75|59.04|58.74|59.05|58.75|59.03|58.73|11
1721392400000|2024-07-19 12:33:20|59.03|58.73|59.02|58.72|59.04|58.74|59.02|58.72|12
1721392410000|2024-07-19 12:33:30|59.01|58.71|59.04|58.74|59.05|58.75|59.01|58.71|8
1721392420000|2024-07-19 12:33:40|59.05|58.75|59.04|58.74|59.05|58.75|59.03|58.73|6
1721392430000|2024-07-19 12:33:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|12
1721392440000|2024-07-19 12:34:00|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|13
1721392450000|2024-07-19 12:34:10|59.03|58.73|59|58.7|59.03|58.73|59|58.7|12
1721392460000|2024-07-19 12:34:20|59.01|58.71|59|58.7|59.01|58.71|59|58.7|4
1721392470000|2024-07-19 12:34:30|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|5
1721392480000|2024-07-19 12:34:40|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|2
1721392490000|2024-07-19 12:34:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721392500000|2024-07-19 12:35:00|59|58.7|59|58.7|59.01|58.71|58.99|58.69|5
1721392510000|2024-07-19 12:35:10|59.01|58.71|59.04|58.74|59.05|58.75|59|58.7|15
1721392520000|2024-07-19 12:35:20|59.05|58.75|59.04|58.74|59.06|58.76|59.03|58.73|14
1721392530000|2024-07-19 12:35:30|59.05|58.75|59.06|58.76|59.06|58.76|59.04|58.74|16
1721392540000|2024-07-19 12:35:40|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|5
1721392550000|2024-07-19 12:35:50|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|8
1721392560000|2024-07-19 12:36:00|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|9
1721392570000|2024-07-19 12:36:10|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|6
1721392580000|2024-07-19 12:36:20|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|10
1721392590000|2024-07-19 12:36:30|59.07|58.77|59.04|58.74|59.07|58.77|59.03|58.73|12
1721392600000|2024-07-19 12:36:40|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721392610000|2024-07-19 12:36:50|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|8
1721392620000|2024-07-19 12:37:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721392630000|2024-07-19 12:37:10|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|7
1721392640000|2024-07-19 12:37:20|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|9
1721392650000|2024-07-19 12:37:30|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1721392670000|2024-07-19 12:37:50|59.05|58.75|59.04|58.74|59.05|58.75|59.03|58.73|10
1721392680000|2024-07-19 12:38:00|59.03|58.73|59.01|58.71|59.04|58.74|59|58.7|5
1721392690000|2024-07-19 12:38:10|59|58.7|59.02|58.72|59.02|58.72|59|58.7|9
1721392700000|2024-07-19 12:38:20|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|3
1721392710000|2024-07-19 12:38:30|59|58.7|59|58.7|59|58.7|59|58.7|1
1721392720000|2024-07-19 12:38:40|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721392730000|2024-07-19 12:38:50|59|58.7|59|58.7|59.01|58.71|59|58.7|7
1721392740000|2024-07-19 12:39:00|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|3
1721392750000|2024-07-19 12:39:10|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|11
1721392760000|2024-07-19 12:39:20|59|58.7|58.98|58.68|59|58.7|58.98|58.68|3
1721392780000|2024-07-19 12:39:40|58.97|58.67|58.98|58.68|58.99|58.69|58.97|58.67|8
1721392790000|2024-07-19 12:39:50|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|8
1721392800000|2024-07-19 12:40:00|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721392810000|2024-07-19 12:40:10|59|58.7|59|58.7|59.02|58.72|58.99|58.69|15
1721392820000|2024-07-19 12:40:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|9
1721392830000|2024-07-19 12:40:30|59|58.7|59.01|58.71|59.01|58.71|59|58.7|10
1721392840000|2024-07-19 12:40:40|59|58.7|59|58.7|59.01|58.71|59|58.7|5
1721392860000|2024-07-19 12:41:00|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721392870000|2024-07-19 12:41:10|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721392880000|2024-07-19 12:41:20|59|58.7|59|58.7|59|58.7|58.99|58.69|3
1721392890000|2024-07-19 12:41:30|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|5
1721392900000|2024-07-19 12:41:40|59|58.7|58.98|58.68|59|58.7|58.98|58.68|5
1721392910000|2024-07-19 12:41:50|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721392920000|2024-07-19 12:42:00|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1721392930000|2024-07-19 12:42:10|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|7
1721392940000|2024-07-19 12:42:20|59|58.7|59.01|58.71|59.01|58.71|59|58.7|8
1721392950000|2024-07-19 12:42:30|59|58.7|59.01|58.71|59.01|58.71|59|58.7|8
1721392960000|2024-07-19 12:42:40|59|58.7|59|58.7|59.01|58.71|59|58.7|9
1721392970000|2024-07-19 12:42:50|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|10
1721392980000|2024-07-19 12:43:00|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|11
1721392990000|2024-07-19 12:43:10|59|58.7|59.01|58.71|59.01|58.71|59|58.7|8
1721393000000|2024-07-19 12:43:20|59|58.7|59.03|58.73|59.03|58.73|59|58.7|13
1721393010000|2024-07-19 12:43:30|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|2
1721393030000|2024-07-19 12:43:50|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|3
1721393040000|2024-07-19 12:44:00|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721393070000|2024-07-19 12:44:30|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|9
1721393080000|2024-07-19 12:44:40|59.06|58.76|59.09|58.79|59.09|58.79|59.05|58.75|9
1721393090000|2024-07-19 12:44:50|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721393100000|2024-07-19 12:45:00|59.1|58.8|59.15|58.85|59.15|58.85|59.09|58.79|15
1721393110000|2024-07-19 12:45:10|59.16|58.86|59.18|58.88|59.19|58.89|59.15|58.85|12
1721393120000|2024-07-19 12:45:20|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|13
1721393130000|2024-07-19 12:45:30|59.2|58.9|59.24|58.94|59.24|58.94|59.19|58.89|13
1721393140000|2024-07-19 12:45:40|59.23|58.93|59.22|58.92|59.23|58.93|59.18|58.88|20
1721393150000|2024-07-19 12:45:50|59.24|58.94|59.26|58.96|59.28|58.98|59.23|58.93|22
1721393160000|2024-07-19 12:46:00|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|22
1721393170000|2024-07-19 12:46:10|59.26|58.96|59.25|58.95|59.28|58.98|59.25|58.95|21
1721393180000|2024-07-19 12:46:20|59.26|58.96|59.28|58.98|59.3|59|59.25|58.95|16
1721393190000|2024-07-19 12:46:30|59.31|59.01|59.39|59.09|59.39|59.09|59.29|58.99|23
1721393200000|2024-07-19 12:46:40|59.4|59.1|59.37|59.07|59.41|59.11|59.37|59.07|22
1721393210000|2024-07-19 12:46:50|59.38|59.08|59.37|59.07|59.38|59.08|59.34|59.04|12
1721393220000|2024-07-19 12:47:00|59.38|59.08|59.41|59.11|59.41|59.11|59.38|59.08|21
1721393230000|2024-07-19 12:47:10|59.4|59.1|59.41|59.11|59.42|59.12|59.39|59.09|22
1721393240000|2024-07-19 12:47:20|59.4|59.1|59.43|59.13|59.43|59.13|59.39|59.09|17
1721393250000|2024-07-19 12:47:30|59.4|59.1|59.42|59.12|59.42|59.12|59.39|59.09|21
1721393260000|2024-07-19 12:47:40|59.4|59.1|59.46|59.16|59.47|59.17|59.4|59.1|20
1721393270000|2024-07-19 12:47:50|59.44|59.14|59.46|59.16|59.48|59.18|59.44|59.14|17
1721393280000|2024-07-19 12:48:00|59.45|59.15|59.4|59.1|59.45|59.15|59.39|59.09|24
1721393290000|2024-07-19 12:48:10|59.41|59.11|59.41|59.11|59.41|59.11|59.39|59.09|14
1721393300000|2024-07-19 12:48:20|59.39|59.09|59.38|59.08|59.41|59.11|59.38|59.08|16
1721393310000|2024-07-19 12:48:30|59.4|59.1|59.34|59.04|59.41|59.11|59.32|59.02|26
1721393320000|2024-07-19 12:48:40|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|7
1721393330000|2024-07-19 12:48:50|59.36|59.06|59.31|59.01|59.36|59.06|59.31|59.01|10
1721393340000|2024-07-19 12:49:00|59.3|59|59.3|59|59.32|59.02|59.3|59|17
1721393350000|2024-07-19 12:49:10|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|17
1721393360000|2024-07-19 12:49:20|59.32|59.02|59.35|59.05|59.36|59.06|59.3|59|20
1721393370000|2024-07-19 12:49:30|59.34|59.04|59.32|59.02|59.36|59.06|59.32|59.02|16
1721393380000|2024-07-19 12:49:40|59.33|59.03|59.32|59.02|59.35|59.05|59.32|59.02|16
1721393390000|2024-07-19 12:49:50|59.33|59.03|59.36|59.06|59.36|59.06|59.32|59.02|9
1721393400000|2024-07-19 12:50:00|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|11
1721393410000|2024-07-19 12:50:10|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|9
1721393420000|2024-07-19 12:50:20|59.36|59.06|59.34|59.04|59.36|59.06|59.32|59.02|8
1721393430000|2024-07-19 12:50:30|59.35|59.05|59.34|59.04|59.35|59.05|59.32|59.02|13
1721393440000|2024-07-19 12:50:40|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|11
1721393450000|2024-07-19 12:50:50|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|13
1721393460000|2024-07-19 12:51:00|59.36|59.06|59.38|59.08|59.4|59.1|59.36|59.06|17
1721393470000|2024-07-19 12:51:10|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|7
1721393480000|2024-07-19 12:51:20|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|8
1721393490000|2024-07-19 12:51:30|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|10
1721393500000|2024-07-19 12:51:40|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|7
1721393510000|2024-07-19 12:51:50|59.48|59.18|59.47|59.17|59.49|59.19|59.46|59.16|15
1721393520000|2024-07-19 12:52:00|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|4
1721393530000|2024-07-19 12:52:10|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|6
1721393540000|2024-07-19 12:52:20|59.47|59.17|59.45|59.15|59.49|59.19|59.45|59.15|7
1721393550000|2024-07-19 12:52:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|4
1721393560000|2024-07-19 12:52:40|59.43|59.13|59.44|59.14|59.45|59.15|59.4|59.1|19
1721393570000|2024-07-19 12:52:50|59.43|59.13|59.39|59.09|59.43|59.13|59.39|59.09|18
1721393580000|2024-07-19 12:53:00|59.4|59.1|59.4|59.1|59.42|59.12|59.39|59.09|20
1721393590000|2024-07-19 12:53:10|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|11
1721393600000|2024-07-19 12:53:20|59.4|59.1|59.37|59.07|59.4|59.1|59.37|59.07|16
1721393610000|2024-07-19 12:53:30|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|6
1721393620000|2024-07-19 12:53:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|11
1721393630000|2024-07-19 12:53:50|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|5
1721393640000|2024-07-19 12:54:00|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|15
1721393650000|2024-07-19 12:54:10|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|8
1721393660000|2024-07-19 12:54:20|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|6
1721393670000|2024-07-19 12:54:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|11
1721393680000|2024-07-19 12:54:40|59.35|59.05|59.33|59.03|59.35|59.05|59.31|59.01|6
1721393690000|2024-07-19 12:54:50|59.32|59.02|59.29|58.99|59.33|59.03|59.29|58.99|10
1721393700000|2024-07-19 12:55:00|59.31|59.01|59.35|59.05|59.37|59.07|59.29|58.99|19
1721393710000|2024-07-19 12:55:10|59.36|59.06|59.36|59.06|59.37|59.07|59.34|59.04|13
1721393720000|2024-07-19 12:55:20|59.35|59.05|59.38|59.08|59.39|59.09|59.35|59.05|13
1721393730000|2024-07-19 12:55:30|59.39|59.09|59.4|59.1|59.42|59.12|59.38|59.08|11
1721393740000|2024-07-19 12:55:40|59.41|59.11|59.43|59.13|59.43|59.13|59.4|59.1|7
1721393750000|2024-07-19 12:55:50|59.46|59.16|59.39|59.09|59.46|59.16|59.38|59.08|23
1721393760000|2024-07-19 12:56:00|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|17
1721393770000|2024-07-19 12:56:10|59.39|59.09|59.37|59.07|59.41|59.11|59.36|59.06|11
1721393780000|2024-07-19 12:56:20|59.36|59.06|59.38|59.08|59.39|59.09|59.36|59.06|12
1721393790000|2024-07-19 12:56:30|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|11
1721393800000|2024-07-19 12:56:40|59.38|59.08|59.37|59.07|59.39|59.09|59.36|59.06|13
1721393810000|2024-07-19 12:56:50|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|11
1721393820000|2024-07-19 12:57:00|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|12
1721393830000|2024-07-19 12:57:10|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|6
1721393840000|2024-07-19 12:57:20|59.34|59.04|59.36|59.06|59.37|59.07|59.34|59.04|14
1721393850000|2024-07-19 12:57:30|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|7
1721393860000|2024-07-19 12:57:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|11
1721393870000|2024-07-19 12:57:50|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|6
1721393880000|2024-07-19 12:58:00|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1721393890000|2024-07-19 12:58:10|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|10
1721393900000|2024-07-19 12:58:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|6
1721393910000|2024-07-19 12:58:30|59.36|59.06|59.36|59.06|59.38|59.08|59.36|59.06|10
1721393920000|2024-07-19 12:58:40|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|8
1721393930000|2024-07-19 12:58:50|59.36|59.06|59.36|59.06|59.38|59.08|59.36|59.06|12
1721393940000|2024-07-19 12:59:00|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|20
1721393950000|2024-07-19 12:59:10|59.38|59.08|59.38|59.08|59.39|59.09|59.36|59.06|15
1721393960000|2024-07-19 12:59:20|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|6
1721393970000|2024-07-19 12:59:30|59.38|59.08|59.38|59.08|59.4|59.1|59.38|59.08|12
1721393980000|2024-07-19 12:59:40|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|6
1721393990000|2024-07-19 12:59:50|59.37|59.07|59.37|59.07|59.39|59.09|59.36|59.06|10
1721394000000|2024-07-19 13:00:00|59.36|59.06|59.38|59.08|59.38|59.08|59.35|59.05|13
1721394010000|2024-07-19 13:00:10|59.37|59.07|59.38|59.08|59.4|59.1|59.36|59.06|20
1721394020000|2024-07-19 13:00:20|59.37|59.07|59.38|59.08|59.4|59.1|59.37|59.07|12
1721394030000|2024-07-19 13:00:30|59.37|59.07|59.39|59.09|59.4|59.1|59.37|59.07|11
1721394040000|2024-07-19 13:00:40|59.4|59.1|59.43|59.13|59.44|59.14|59.4|59.1|5
1721394050000|2024-07-19 13:00:50|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721394060000|2024-07-19 13:01:00|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|3
1721394070000|2024-07-19 13:01:10|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|10
1721394080000|2024-07-19 13:01:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721394090000|2024-07-19 13:01:30|59.49|59.19|59.45|59.15|59.49|59.19|59.44|59.14|18
1721394100000|2024-07-19 13:01:40|59.46|59.16|59.39|59.09|59.46|59.16|59.38|59.08|15
1721394110000|2024-07-19 13:01:50|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|8
1721394120000|2024-07-19 13:02:00|59.36|59.06|59.31|59.01|59.37|59.07|59.31|59.01|16
1721394130000|2024-07-19 13:02:10|59.32|59.02|59.3|59|59.32|59.02|59.3|59|12
1721394140000|2024-07-19 13:02:20|59.31|59.01|59.23|58.93|59.31|59.01|59.22|58.92|8
1721394150000|2024-07-19 13:02:30|59.24|58.94|59.28|58.98|59.29|58.99|59.24|58.94|21
1721394160000|2024-07-19 13:02:40|59.27|58.97|59.28|58.98|59.28|58.98|59.25|58.95|17
1721394170000|2024-07-19 13:02:50|59.27|58.97|59.28|58.98|59.3|59|59.26|58.96|19
1721394180000|2024-07-19 13:03:00|59.29|58.99|59.28|58.98|59.3|59|59.27|58.97|20
1721394190000|2024-07-19 13:03:10|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|15
1721394200000|2024-07-19 13:03:20|59.29|58.99|59.26|58.96|59.29|58.99|59.25|58.95|19
1721394210000|2024-07-19 13:03:30|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|20
1721394220000|2024-07-19 13:03:40|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|13
1721394230000|2024-07-19 13:03:50|59.28|58.98|59.31|59.01|59.32|59.02|59.28|58.98|12
1721394240000|2024-07-19 13:04:00|59.32|59.02|59.34|59.04|59.37|59.07|59.32|59.02|16
1721394250000|2024-07-19 13:04:10|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|7
1721394260000|2024-07-19 13:04:20|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|10
1721394270000|2024-07-19 13:04:30|59.34|59.04|59.35|59.05|59.35|59.05|59.32|59.02|10
1721394280000|2024-07-19 13:04:40|59.34|59.04|59.36|59.06|59.36|59.06|59.33|59.03|12
1721394290000|2024-07-19 13:04:50|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|4
1721394300000|2024-07-19 13:05:00|59.41|59.11|59.42|59.12|59.43|59.13|59.41|59.11|9
1721394310000|2024-07-19 13:05:10|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|11
1721394320000|2024-07-19 13:05:20|59.42|59.12|59.45|59.15|59.45|59.15|59.42|59.12|14
1721394330000|2024-07-19 13:05:30|59.43|59.13|59.43|59.13|59.46|59.16|59.43|59.13|10
1721394340000|2024-07-19 13:05:40|59.44|59.14|59.42|59.12|59.44|59.14|59.39|59.09|12
1721394350000|2024-07-19 13:05:50|59.4|59.1|59.41|59.11|59.42|59.12|59.39|59.09|20
1721394360000|2024-07-19 13:06:00|59.39|59.09|59.39|59.09|59.44|59.14|59.39|59.09|16
1721394370000|2024-07-19 13:06:10|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|8
1721394380000|2024-07-19 13:06:20|59.39|59.09|59.36|59.06|59.4|59.1|59.35|59.05|18
1721394390000|2024-07-19 13:06:30|59.37|59.07|59.38|59.08|59.41|59.11|59.37|59.07|14
1721394400000|2024-07-19 13:06:40|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|11
1721394410000|2024-07-19 13:06:50|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|3
1721394420000|2024-07-19 13:07:00|59.38|59.08|59.4|59.1|59.4|59.1|59.37|59.07|10
1721394430000|2024-07-19 13:07:10|59.39|59.09|59.37|59.07|59.4|59.1|59.36|59.06|12
1721394440000|2024-07-19 13:07:20|59.38|59.08|59.39|59.09|59.39|59.09|59.36|59.06|12
1721394450000|2024-07-19 13:07:30|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|17
1721394460000|2024-07-19 13:07:40|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|5
1721394470000|2024-07-19 13:07:50|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|4
1721394480000|2024-07-19 13:08:00|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|8
1721394490000|2024-07-19 13:08:10|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|9
1721394500000|2024-07-19 13:08:20|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1721394510000|2024-07-19 13:08:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|3
1721394520000|2024-07-19 13:08:40|59.32|59.02|59.33|59.03|59.34|59.04|59.3|59|15
1721394530000|2024-07-19 13:08:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|8
1721394540000|2024-07-19 13:09:00|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|8
1721394550000|2024-07-19 13:09:10|59.33|59.03|59.32|59.02|59.34|59.04|59.3|59|13
1721394560000|2024-07-19 13:09:20|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|10
1721394570000|2024-07-19 13:09:30|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|8
1721394580000|2024-07-19 13:09:40|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1721394590000|2024-07-19 13:09:50|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|12
1721394600000|2024-07-19 13:10:00|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|9
1721394610000|2024-07-19 13:10:10|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|19
1721394620000|2024-07-19 13:10:20|59.32|59.02|59.33|59.03|59.33|59.03|59.3|59|11
1721394630000|2024-07-19 13:10:30|59.32|59.02|59.31|59.01|59.33|59.03|59.3|59|9
1721394640000|2024-07-19 13:10:40|59.3|59|59.33|59.03|59.33|59.03|59.3|59|12
1721394650000|2024-07-19 13:10:50|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|9
1721394660000|2024-07-19 13:11:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|12
1721394670000|2024-07-19 13:11:10|59.3|59|59.32|59.02|59.33|59.03|59.3|59|14
1721394680000|2024-07-19 13:11:20|59.33|59.03|59.3|59|59.33|59.03|59.29|58.99|7
1721394690000|2024-07-19 13:11:30|59.29|58.99|59.24|58.94|59.29|58.99|59.23|58.93|17
1721394700000|2024-07-19 13:11:40|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|8
1721394710000|2024-07-19 13:11:50|59.25|58.95|59.26|58.96|59.27|58.97|59.23|58.93|17
1721394720000|2024-07-19 13:12:00|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|11
1721394730000|2024-07-19 13:12:10|59.29|58.99|59.32|59.02|59.33|59.03|59.27|58.97|16
1721394740000|2024-07-19 13:12:20|59.31|59.01|59.29|58.99|59.31|59.01|59.28|58.98|14
1721394750000|2024-07-19 13:12:30|59.28|58.98|59.26|58.96|59.3|59|59.26|58.96|16
1721394760000|2024-07-19 13:12:40|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|7
1721394770000|2024-07-19 13:12:50|59.26|58.96|59.24|58.94|59.26|58.96|59.23|58.93|11
1721394780000|2024-07-19 13:13:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721394790000|2024-07-19 13:13:10|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721394800000|2024-07-19 13:13:20|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|3
1721394810000|2024-07-19 13:13:30|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|3
1721394820000|2024-07-19 13:13:40|59.25|58.95|59.26|58.96|59.27|58.97|59.24|58.94|9
1721394830000|2024-07-19 13:13:50|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|7
1721394850000|2024-07-19 13:14:10|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721394860000|2024-07-19 13:14:20|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|4
1721394870000|2024-07-19 13:14:30|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721394880000|2024-07-19 13:14:40|59.23|58.93|59.22|58.92|59.24|58.94|59.22|58.92|4
1721394890000|2024-07-19 13:14:50|59.21|58.91|59.2|58.9|59.21|58.91|59.18|58.88|6
1721394900000|2024-07-19 13:15:00|59.21|58.91|59.19|58.89|59.21|58.91|59.18|58.88|7
1721394910000|2024-07-19 13:15:10|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|9
1721394920000|2024-07-19 13:15:20|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|9
1721394930000|2024-07-19 13:15:30|59.19|58.89|59.18|58.88|59.2|58.9|59.17|58.87|17
1721394940000|2024-07-19 13:15:40|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721394950000|2024-07-19 13:15:50|59.19|58.89|59.19|58.89|59.19|58.89|59.17|58.87|12
1721394960000|2024-07-19 13:16:00|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|12
1721394970000|2024-07-19 13:16:10|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|12
1721394980000|2024-07-19 13:16:20|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|9
1721394990000|2024-07-19 13:16:30|59.19|58.89|59.22|58.92|59.23|58.93|59.18|58.88|6
1721395000000|2024-07-19 13:16:40|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|5
1721395010000|2024-07-19 13:16:50|59.2|58.9|59.2|58.9|59.2|58.9|59.18|58.88|13
1721395020000|2024-07-19 13:17:00|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|14
1721395030000|2024-07-19 13:17:10|59.18|58.88|59.16|58.86|59.19|58.89|59.16|58.86|5
1721395040000|2024-07-19 13:17:20|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|4
1721395050000|2024-07-19 13:17:30|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|6
1721395060000|2024-07-19 13:17:40|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721395070000|2024-07-19 13:17:50|59.14|58.84|59.16|58.86|59.16|58.86|59.13|58.83|5
1721395080000|2024-07-19 13:18:00|59.15|58.85|59.16|58.86|59.17|58.87|59.15|58.85|6
1721395090000|2024-07-19 13:18:10|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721395100000|2024-07-19 13:18:20|59.14|58.84|59.15|58.85|59.16|58.86|59.14|58.84|4
1721395110000|2024-07-19 13:18:30|59.16|58.86|59.16|58.86|59.18|58.88|59.16|58.86|4
1721395120000|2024-07-19 13:18:40|59.17|58.87|59.18|58.88|59.19|58.89|59.16|58.86|9
1721395130000|2024-07-19 13:18:50|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721395140000|2024-07-19 13:19:00|59.19|58.89|59.14|58.84|59.2|58.9|59.14|58.84|11
1721395150000|2024-07-19 13:19:10|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|5
1721395160000|2024-07-19 13:19:20|59.12|58.82|59.09|58.79|59.13|58.83|59.08|58.78|13
1721395170000|2024-07-19 13:19:30|59.1|58.8|59.15|58.85|59.15|58.85|59.1|58.8|7
1721395180000|2024-07-19 13:19:40|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721395190000|2024-07-19 13:19:50|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|6
1721395200000|2024-07-19 13:20:00|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|9
1721395210000|2024-07-19 13:20:10|59.16|58.86|59.18|58.88|59.18|58.88|59.14|58.84|9
1721395220000|2024-07-19 13:20:20|59.17|58.87|59.23|58.93|59.23|58.93|59.16|58.86|14
1721395230000|2024-07-19 13:20:30|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|4
1721395240000|2024-07-19 13:20:40|59.22|58.92|59.16|58.86|59.22|58.92|59.16|58.86|12
1721395250000|2024-07-19 13:20:50|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|12
1721395260000|2024-07-19 13:21:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|7
1721395270000|2024-07-19 13:21:10|59.16|58.86|59.15|58.85|59.17|58.87|59.15|58.85|8
1721395280000|2024-07-19 13:21:20|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|11
1721395290000|2024-07-19 13:21:30|59.15|58.85|59.19|58.89|59.2|58.9|59.15|58.85|20
1721395300000|2024-07-19 13:21:40|59.2|58.9|59.19|58.89|59.22|58.92|59.18|58.88|23
1721395310000|2024-07-19 13:21:50|59.18|58.88|59.17|58.87|59.2|58.9|59.17|58.87|21
1721395320000|2024-07-19 13:22:00|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|15
1721395330000|2024-07-19 13:22:10|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|12
1721395340000|2024-07-19 13:22:20|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|14
1721395350000|2024-07-19 13:22:30|59.2|58.9|59.18|58.88|59.2|58.9|59.18|58.88|10
1721395360000|2024-07-19 13:22:40|59.19|58.89|59.16|58.86|59.19|58.89|59.16|58.86|17
1721395370000|2024-07-19 13:22:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|10
1721395380000|2024-07-19 13:23:00|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|10
1721395390000|2024-07-19 13:23:10|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|8
1721395400000|2024-07-19 13:23:20|59.17|58.87|59.19|58.89|59.21|58.91|59.16|58.86|13
1721395410000|2024-07-19 13:23:30|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|7
1721395420000|2024-07-19 13:23:40|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|16
1721395430000|2024-07-19 13:23:50|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|8
1721395440000|2024-07-19 13:24:00|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|10
1721395450000|2024-07-19 13:24:10|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|6
1721395460000|2024-07-19 13:24:20|59.19|58.89|59.2|58.9|59.2|58.9|59.17|58.87|14
1721395470000|2024-07-19 13:24:30|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|7
1721395480000|2024-07-19 13:24:40|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|9
1721395490000|2024-07-19 13:24:50|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|5
1721395500000|2024-07-19 13:25:00|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|7
1721395510000|2024-07-19 13:25:10|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|12
1721395520000|2024-07-19 13:25:20|59.16|58.86|59.2|58.9|59.2|58.9|59.16|58.86|16
1721395530000|2024-07-19 13:25:30|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|10
1721395540000|2024-07-19 13:25:40|59.18|58.88|59.16|58.86|59.19|58.89|59.16|58.86|16
1721395550000|2024-07-19 13:25:50|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|8
1721395560000|2024-07-19 13:26:00|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|10
1721395570000|2024-07-19 13:26:10|59.19|58.89|59.17|58.87|59.19|58.89|59.16|58.86|12
1721395580000|2024-07-19 13:26:20|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|11
1721395590000|2024-07-19 13:26:30|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|10
1721395600000|2024-07-19 13:26:40|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|2
1721395610000|2024-07-19 13:26:50|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721395620000|2024-07-19 13:27:00|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721395630000|2024-07-19 13:27:10|59.13|58.83|59.11|58.81|59.13|58.83|59.09|58.79|10
1721395640000|2024-07-19 13:27:20|59.09|58.79|59.09|58.79|59.11|58.81|59.09|58.79|11
1721395650000|2024-07-19 13:27:30|59.1|58.8|59.09|58.79|59.1|58.8|59.07|58.77|16
1721395660000|2024-07-19 13:27:40|59.1|58.8|59.15|58.85|59.15|58.85|59.09|58.79|11
1721395670000|2024-07-19 13:27:50|59.14|58.84|59.16|58.86|59.16|58.86|59.12|58.82|6
1721395680000|2024-07-19 13:28:00|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|12
1721395690000|2024-07-19 13:28:10|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|7
1721395700000|2024-07-19 13:28:20|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|8
1721395710000|2024-07-19 13:28:30|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721395720000|2024-07-19 13:28:40|59.2|58.9|59.21|58.91|59.21|58.91|59.19|58.89|4
1721395730000|2024-07-19 13:28:50|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|6
1721395740000|2024-07-19 13:29:00|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|4
1721395750000|2024-07-19 13:29:10|59.18|58.88|59.14|58.84|59.18|58.88|59.14|58.84|7
1721395760000|2024-07-19 13:29:20|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721395770000|2024-07-19 13:29:30|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|3
1721395780000|2024-07-19 13:29:40|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|9
1721395790000|2024-07-19 13:29:50|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721395800000|2024-07-19 13:30:00|59.14|58.84|59.13|58.83|59.14|58.84|59.09|58.79|16
1721395810000|2024-07-19 13:30:10|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|9
1721395820000|2024-07-19 13:30:20|59.13|58.83|59.15|58.85|59.16|58.86|59.11|58.81|19
1721395830000|2024-07-19 13:30:30|59.16|58.86|59.16|58.86|59.18|58.88|59.15|58.85|11
1721395840000|2024-07-19 13:30:40|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|12
1721395850000|2024-07-19 13:30:50|59.15|58.85|59.17|58.87|59.18|58.88|59.15|58.85|11
1721395860000|2024-07-19 13:31:00|59.16|58.86|59.15|58.85|59.17|58.87|59.15|58.85|4
1721395870000|2024-07-19 13:31:10|59.14|58.84|59.15|58.85|59.17|58.87|59.14|58.84|10
1721395880000|2024-07-19 13:31:20|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721395890000|2024-07-19 13:31:30|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|6
1721395900000|2024-07-19 13:31:40|59.14|58.84|59.16|58.86|59.17|58.87|59.14|58.84|13
1721395910000|2024-07-19 13:31:50|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|11
1721395920000|2024-07-19 13:32:00|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|16
1721395930000|2024-07-19 13:32:10|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|10
1721395940000|2024-07-19 13:32:20|59.19|58.89|59.25|58.95|59.25|58.95|59.18|58.88|16
1721395950000|2024-07-19 13:32:30|59.27|58.97|59.3|59|59.3|59|59.25|58.95|14
1721395960000|2024-07-19 13:32:40|59.29|58.99|59.25|58.95|59.3|59|59.24|58.94|18
1721395970000|2024-07-19 13:32:50|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|18
1721395980000|2024-07-19 13:33:00|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|8
1721395990000|2024-07-19 13:33:10|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|3
1721396000000|2024-07-19 13:33:20|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|19
1721396010000|2024-07-19 13:33:30|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|22
1721396020000|2024-07-19 13:33:40|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|19
1721396030000|2024-07-19 13:33:50|59.17|58.87|59.23|58.93|59.23|58.93|59.17|58.87|20
1721396040000|2024-07-19 13:34:00|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|18
1721396050000|2024-07-19 13:34:10|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|9
1721396060000|2024-07-19 13:34:20|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721396070000|2024-07-19 13:34:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721396080000|2024-07-19 13:34:40|59.26|58.96|59.29|58.99|59.29|58.99|59.25|58.95|11
1721396090000|2024-07-19 13:34:50|59.28|58.98|59.24|58.94|59.28|58.98|59.24|58.94|9
1721396100000|2024-07-19 13:35:00|59.25|58.95|59.3|59|59.3|59|59.24|58.94|12
1721396110000|2024-07-19 13:35:10|59.31|59.01|59.35|59.05|59.35|59.05|59.31|59.01|5
1721396120000|2024-07-19 13:35:20|59.34|59.04|59.39|59.09|59.39|59.09|59.34|59.04|14
1721396130000|2024-07-19 13:35:30|59.4|59.1|59.36|59.06|59.4|59.1|59.35|59.05|12
1721396140000|2024-07-19 13:35:40|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|16
1721396150000|2024-07-19 13:35:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|12
1721396160000|2024-07-19 13:36:00|59.35|59.05|59.39|59.09|59.39|59.09|59.35|59.05|7
1721396170000|2024-07-19 13:36:10|59.4|59.1|59.4|59.1|59.42|59.12|59.38|59.08|16
1721396180000|2024-07-19 13:36:20|59.41|59.11|59.49|59.19|59.5|59.2|59.4|59.1|19
1721396190000|2024-07-19 13:36:30|59.5|59.2|59.47|59.17|59.5|59.2|59.46|59.16|19
1721396200000|2024-07-19 13:36:40|59.46|59.16|59.49|59.19|59.49|59.19|59.46|59.16|20
1721396210000|2024-07-19 13:36:50|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|13
1721396220000|2024-07-19 13:37:00|59.49|59.19|59.5|59.2|59.51|59.21|59.48|59.18|14
1721396230000|2024-07-19 13:37:10|59.51|59.21|59.53|59.23|59.54|59.24|59.5|59.2|17
1721396240000|2024-07-19 13:37:20|59.51|59.21|59.51|59.21|59.51|59.21|59.49|59.19|15
1721396250000|2024-07-19 13:37:30|59.49|59.19|59.49|59.19|59.51|59.21|59.48|59.18|21
1721396260000|2024-07-19 13:37:40|59.5|59.2|59.51|59.21|59.51|59.21|59.49|59.19|14
1721396270000|2024-07-19 13:37:50|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|10
1721396280000|2024-07-19 13:38:00|59.52|59.22|59.5|59.2|59.53|59.23|59.5|59.2|17
1721396290000|2024-07-19 13:38:10|59.51|59.21|59.49|59.19|59.52|59.22|59.48|59.18|18
1721396300000|2024-07-19 13:38:20|59.5|59.2|59.48|59.18|59.51|59.21|59.48|59.18|15
1721396310000|2024-07-19 13:38:30|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|13
1721396320000|2024-07-19 13:38:40|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|15
1721396330000|2024-07-19 13:38:50|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|5
1721396340000|2024-07-19 13:39:00|59.48|59.18|59.5|59.2|59.5|59.2|59.47|59.17|7
1721396350000|2024-07-19 13:39:10|59.49|59.19|59.54|59.24|59.55|59.25|59.47|59.17|10
1721396360000|2024-07-19 13:39:20|59.55|59.25|59.59|59.29|59.59|59.29|59.55|59.25|7
1721396370000|2024-07-19 13:39:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|10
1721396380000|2024-07-19 13:39:40|59.58|59.28|59.55|59.25|59.59|59.29|59.55|59.25|8
1721396390000|2024-07-19 13:39:50|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|8
1721396400000|2024-07-19 13:40:00|59.58|59.28|59.55|59.25|59.58|59.28|59.54|59.24|15
1721396410000|2024-07-19 13:40:10|59.54|59.24|59.53|59.23|59.54|59.24|59.48|59.18|12
1721396420000|2024-07-19 13:40:20|59.52|59.22|59.55|59.25|59.55|59.25|59.5|59.2|9
1721396430000|2024-07-19 13:40:30|59.54|59.24|59.58|59.28|59.59|59.29|59.54|59.24|14
1721396440000|2024-07-19 13:40:40|59.59|59.29|59.61|59.31|59.61|59.31|59.58|59.28|11
1721396450000|2024-07-19 13:40:50|59.62|59.32|59.6|59.3|59.62|59.32|59.59|59.29|15
1721396460000|2024-07-19 13:41:00|59.59|59.29|59.63|59.33|59.65|59.35|59.59|59.29|22
1721396470000|2024-07-19 13:41:10|59.64|59.34|59.67|59.37|59.69|59.39|59.62|59.32|14
1721396480000|2024-07-19 13:41:20|59.66|59.36|59.7|59.4|59.72|59.42|59.65|59.35|17
1721396490000|2024-07-19 13:41:30|59.69|59.39|59.65|59.35|59.7|59.4|59.65|59.35|19
1721396500000|2024-07-19 13:41:40|59.64|59.34|59.61|59.31|59.64|59.34|59.59|59.29|12
1721396510000|2024-07-19 13:41:50|59.6|59.3|59.62|59.32|59.64|59.34|59.59|59.29|17
1721396520000|2024-07-19 13:42:00|59.61|59.31|59.6|59.3|59.63|59.33|59.59|59.29|22
1721396530000|2024-07-19 13:42:10|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|12
1721396540000|2024-07-19 13:42:20|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|15
1721396550000|2024-07-19 13:42:30|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|14
1721396560000|2024-07-19 13:42:40|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|9
1721396570000|2024-07-19 13:42:50|59.57|59.27|59.6|59.3|59.61|59.31|59.57|59.27|20
1721396580000|2024-07-19 13:43:00|59.61|59.31|59.56|59.26|59.61|59.31|59.56|59.26|18
1721396590000|2024-07-19 13:43:10|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|8
1721396600000|2024-07-19 13:43:20|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|10
1721396610000|2024-07-19 13:43:30|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|10
1721396620000|2024-07-19 13:43:40|59.57|59.27|59.56|59.26|59.59|59.29|59.56|59.26|15
1721396630000|2024-07-19 13:43:50|59.55|59.25|59.49|59.19|59.55|59.25|59.49|59.19|8
1721396640000|2024-07-19 13:44:00|59.48|59.18|59.51|59.21|59.52|59.22|59.48|59.18|21
1721396650000|2024-07-19 13:44:10|59.49|59.19|59.53|59.23|59.54|59.24|59.49|59.19|18
1721396660000|2024-07-19 13:44:20|59.54|59.24|59.48|59.18|59.54|59.24|59.47|59.17|10
1721396670000|2024-07-19 13:44:30|59.47|59.17|59.45|59.15|59.48|59.18|59.45|59.15|9
1721396680000|2024-07-19 13:44:40|59.43|59.13|59.43|59.13|59.43|59.13|59.4|59.1|7
1721396690000|2024-07-19 13:44:50|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1721396700000|2024-07-19 13:45:00|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|5
1721396710000|2024-07-19 13:45:10|59.46|59.16|59.52|59.22|59.54|59.24|59.46|59.16|17
1721396720000|2024-07-19 13:45:20|59.53|59.23|59.57|59.27|59.58|59.28|59.53|59.23|17
1721396730000|2024-07-19 13:45:30|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|20
1721396740000|2024-07-19 13:45:40|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|16
1721396750000|2024-07-19 13:45:50|59.59|59.29|59.62|59.32|59.62|59.32|59.58|59.28|18
1721396760000|2024-07-19 13:46:00|59.6|59.3|59.6|59.3|59.63|59.33|59.58|59.28|26
1721396770000|2024-07-19 13:46:10|59.59|59.29|59.68|59.38|59.68|59.38|59.59|59.29|24
1721396780000|2024-07-19 13:46:20|59.67|59.37|59.59|59.29|59.69|59.39|59.59|59.29|14
1721396790000|2024-07-19 13:46:30|59.6|59.3|59.63|59.33|59.64|59.34|59.59|59.29|17
1721396800000|2024-07-19 13:46:40|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|16
1721396810000|2024-07-19 13:46:50|59.62|59.32|59.67|59.37|59.68|59.38|59.62|59.32|17
1721396820000|2024-07-19 13:47:00|59.68|59.38|59.69|59.39|59.71|59.41|59.67|59.37|14
1721396830000|2024-07-19 13:47:10|59.68|59.38|59.63|59.33|59.69|59.39|59.63|59.33|16
1721396840000|2024-07-19 13:47:20|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|6
1721396850000|2024-07-19 13:47:30|59.64|59.34|59.58|59.28|59.64|59.34|59.58|59.28|17
1721396860000|2024-07-19 13:47:40|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|12
1721396870000|2024-07-19 13:47:50|59.6|59.3|59.56|59.26|59.6|59.3|59.56|59.26|17
1721396880000|2024-07-19 13:48:00|59.55|59.25|59.56|59.26|59.58|59.28|59.55|59.25|15
1721396890000|2024-07-19 13:48:10|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|6
1721396900000|2024-07-19 13:48:20|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|5
1721396910000|2024-07-19 13:48:30|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|8
1721396920000|2024-07-19 13:48:40|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721396930000|2024-07-19 13:48:50|59.58|59.28|59.63|59.33|59.63|59.33|59.57|59.27|18
1721396940000|2024-07-19 13:49:00|59.62|59.32|59.55|59.25|59.62|59.32|59.55|59.25|26
1721396950000|2024-07-19 13:49:10|59.54|59.24|59.56|59.26|59.58|59.28|59.54|59.24|18
1721396960000|2024-07-19 13:49:20|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1721396970000|2024-07-19 13:49:30|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|11
1721396980000|2024-07-19 13:49:40|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|13
1721396990000|2024-07-19 13:49:50|59.57|59.27|59.59|59.29|59.59|59.29|59.56|59.26|8
1721397000000|2024-07-19 13:50:00|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|6
1721397010000|2024-07-19 13:50:10|59.58|59.28|59.62|59.32|59.62|59.32|59.57|59.27|13
1721397020000|2024-07-19 13:50:20|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721397030000|2024-07-19 13:50:30|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|6
1721397040000|2024-07-19 13:50:40|59.64|59.34|59.65|59.35|59.65|59.35|59.63|59.33|8
1721397050000|2024-07-19 13:50:50|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|13
1721397060000|2024-07-19 13:51:00|59.64|59.34|59.64|59.34|59.66|59.36|59.62|59.32|14
1721397070000|2024-07-19 13:51:10|59.63|59.33|59.58|59.28|59.65|59.35|59.58|59.28|13
1721397080000|2024-07-19 13:51:20|59.59|59.29|59.57|59.27|59.6|59.3|59.56|59.26|26
1721397090000|2024-07-19 13:51:30|59.58|59.28|59.62|59.32|59.63|59.33|59.58|59.28|24
1721397100000|2024-07-19 13:51:40|59.64|59.34|59.62|59.32|59.65|59.35|59.62|59.32|14
1721397110000|2024-07-19 13:51:50|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|4
1721397120000|2024-07-19 13:52:00|59.61|59.31|59.61|59.31|59.61|59.31|59.58|59.28|12
1721397130000|2024-07-19 13:52:10|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|6
1721397140000|2024-07-19 13:52:20|59.63|59.33|59.63|59.33|59.66|59.36|59.63|59.33|25
1721397150000|2024-07-19 13:52:30|59.64|59.34|59.62|59.32|59.64|59.34|59.61|59.31|18
1721397160000|2024-07-19 13:52:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|11
1721397170000|2024-07-19 13:52:50|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|15
1721397180000|2024-07-19 13:53:00|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|10
1721397190000|2024-07-19 13:53:10|59.63|59.33|59.66|59.36|59.67|59.37|59.63|59.33|16
1721397200000|2024-07-19 13:53:20|59.65|59.35|59.64|59.34|59.67|59.37|59.63|59.33|17
1721397210000|2024-07-19 13:53:30|59.65|59.35|59.64|59.34|59.65|59.35|59.63|59.33|20
1721397220000|2024-07-19 13:53:40|59.63|59.33|59.64|59.34|59.64|59.34|59.62|59.32|18
1721397230000|2024-07-19 13:53:50|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|14
1721397240000|2024-07-19 13:54:00|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|16
1721397250000|2024-07-19 13:54:10|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|15
1721397260000|2024-07-19 13:54:20|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|13
1721397280000|2024-07-19 13:54:40|59.63|59.33|59.64|59.34|59.64|59.34|59.62|59.32|4
1721397290000|2024-07-19 13:54:50|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|12
1721397300000|2024-07-19 13:55:00|59.69|59.39|59.67|59.37|59.7|59.4|59.67|59.37|17
1721397310000|2024-07-19 13:55:10|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|15
1721397320000|2024-07-19 13:55:20|59.7|59.4|59.76|59.46|59.76|59.46|59.69|59.39|18
1721397330000|2024-07-19 13:55:30|59.75|59.45|59.75|59.45|59.76|59.46|59.73|59.43|12
1721397340000|2024-07-19 13:55:40|59.76|59.46|59.77|59.47|59.77|59.47|59.74|59.44|12
1721397350000|2024-07-19 13:55:50|59.75|59.45|59.77|59.47|59.79|59.49|59.75|59.45|11
1721397360000|2024-07-19 13:56:00|59.79|59.49|59.81|59.51|59.83|59.53|59.76|59.46|17
1721397370000|2024-07-19 13:56:10|59.8|59.5|59.76|59.46|59.81|59.51|59.74|59.44|21
1721397380000|2024-07-19 13:56:20|59.78|59.48|59.73|59.43|59.79|59.49|59.73|59.43|14
1721397390000|2024-07-19 13:56:30|59.74|59.44|59.73|59.43|59.75|59.45|59.73|59.43|6
1721397400000|2024-07-19 13:56:40|59.74|59.44|59.77|59.47|59.79|59.49|59.73|59.43|21
1721397410000|2024-07-19 13:56:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|14
1721397420000|2024-07-19 13:57:00|59.77|59.47|59.81|59.51|59.81|59.51|59.76|59.46|12
1721397430000|2024-07-19 13:57:10|59.8|59.5|59.78|59.48|59.81|59.51|59.76|59.46|19
1721397440000|2024-07-19 13:57:20|59.77|59.47|59.75|59.45|59.78|59.48|59.75|59.45|9
1721397450000|2024-07-19 13:57:30|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721397460000|2024-07-19 13:57:40|59.72|59.42|59.71|59.41|59.73|59.43|59.7|59.4|7
1721397470000|2024-07-19 13:57:50|59.69|59.39|59.69|59.39|59.71|59.41|59.68|59.38|14
1721397480000|2024-07-19 13:58:00|59.71|59.41|59.76|59.46|59.76|59.46|59.71|59.41|8
1721397490000|2024-07-19 13:58:10|59.75|59.45|59.74|59.44|59.77|59.47|59.73|59.43|19
1721397500000|2024-07-19 13:58:20|59.73|59.43|59.73|59.43|59.75|59.45|59.72|59.42|11
1721397510000|2024-07-19 13:58:30|59.72|59.42|59.72|59.42|59.73|59.43|59.69|59.39|15
1721397520000|2024-07-19 13:58:40|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|9
1721397530000|2024-07-19 13:58:50|59.72|59.42|59.71|59.41|59.72|59.42|59.7|59.4|8
1721397540000|2024-07-19 13:59:00|59.7|59.4|59.67|59.37|59.7|59.4|59.65|59.35|11
1721397550000|2024-07-19 13:59:10|59.68|59.38|59.66|59.36|59.72|59.42|59.65|59.35|25
1721397560000|2024-07-19 13:59:20|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|18
1721397570000|2024-07-19 13:59:30|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|15
1721397580000|2024-07-19 13:59:40|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|6
1721397590000|2024-07-19 13:59:50|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|10
1721397600000|2024-07-19 14:00:00|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|9
1721397610000|2024-07-19 14:00:10|59.67|59.37|59.7|59.4|59.71|59.41|59.66|59.36|17
1721397620000|2024-07-19 14:00:20|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|21
1721397630000|2024-07-19 14:00:30|59.65|59.35|59.64|59.34|59.66|59.36|59.63|59.33|9
1721397640000|2024-07-19 14:00:40|59.63|59.33|59.61|59.31|59.64|59.34|59.6|59.3|13
1721397650000|2024-07-19 14:00:50|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|14
1721397660000|2024-07-19 14:01:00|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|15
1721397670000|2024-07-19 14:01:10|59.58|59.28|59.63|59.33|59.64|59.34|59.57|59.27|20
1721397680000|2024-07-19 14:01:20|59.64|59.34|59.65|59.35|59.65|59.35|59.62|59.32|16
1721397690000|2024-07-19 14:01:30|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|8
1721397700000|2024-07-19 14:01:40|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|3
1721397710000|2024-07-19 14:01:50|59.67|59.37|59.69|59.39|59.7|59.4|59.66|59.36|14
1721397720000|2024-07-19 14:02:00|59.68|59.38|59.73|59.43|59.74|59.44|59.68|59.38|17
1721397730000|2024-07-19 14:02:10|59.72|59.42|59.68|59.38|59.73|59.43|59.68|59.38|16
1721397740000|2024-07-19 14:02:20|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|12
1721397750000|2024-07-19 14:02:30|59.69|59.39|59.69|59.39|59.69|59.39|59.67|59.37|18
1721397760000|2024-07-19 14:02:40|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|16
1721397770000|2024-07-19 14:02:50|59.7|59.4|59.71|59.41|59.73|59.43|59.68|59.38|10
1721397780000|2024-07-19 14:03:00|59.69|59.39|59.67|59.37|59.7|59.4|59.67|59.37|16
1721397790000|2024-07-19 14:03:10|59.68|59.38|59.66|59.36|59.7|59.4|59.66|59.36|11
1721397800000|2024-07-19 14:03:20|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|10
1721397810000|2024-07-19 14:03:30|59.67|59.37|59.66|59.36|59.69|59.39|59.66|59.36|8
1721397820000|2024-07-19 14:03:40|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721397830000|2024-07-19 14:03:50|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721397840000|2024-07-19 14:04:00|59.67|59.37|59.67|59.37|59.7|59.4|59.67|59.37|10
1721397850000|2024-07-19 14:04:10|59.68|59.38|59.67|59.37|59.69|59.39|59.67|59.37|8
1721397860000|2024-07-19 14:04:20|59.69|59.39|59.69|59.39|59.73|59.43|59.68|59.38|19
1721397870000|2024-07-19 14:04:30|59.7|59.4|59.69|59.39|59.71|59.41|59.69|59.39|11
1721397880000|2024-07-19 14:04:40|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|4
1721397890000|2024-07-19 14:04:50|59.7|59.4|59.72|59.42|59.73|59.43|59.69|59.39|9
1721397900000|2024-07-19 14:05:00|59.73|59.43|59.75|59.45|59.76|59.46|59.73|59.43|15
1721397910000|2024-07-19 14:05:10|59.74|59.44|59.76|59.46|59.77|59.47|59.72|59.42|19
1721397920000|2024-07-19 14:05:20|59.77|59.47|59.79|59.49|59.79|59.49|59.75|59.45|17
1721397930000|2024-07-19 14:05:30|59.8|59.5|59.84|59.54|59.84|59.54|59.77|59.47|22
1721397940000|2024-07-19 14:05:40|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|12
1721397950000|2024-07-19 14:05:50|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|13
1721397960000|2024-07-19 14:06:00|59.82|59.52|59.77|59.47|59.83|59.53|59.77|59.47|16
1721397970000|2024-07-19 14:06:10|59.78|59.48|59.81|59.51|59.81|59.51|59.77|59.47|20
1721397980000|2024-07-19 14:06:20|59.8|59.5|59.82|59.52|59.83|59.53|59.79|59.49|9
1721397990000|2024-07-19 14:06:30|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|8
1721398000000|2024-07-19 14:06:40|59.85|59.55|59.82|59.52|59.85|59.55|59.82|59.52|6
1721398010000|2024-07-19 14:06:50|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|3
1721398020000|2024-07-19 14:07:00|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|15
1721398030000|2024-07-19 14:07:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1721398040000|2024-07-19 14:07:20|59.85|59.55|59.84|59.54|59.87|59.57|59.84|59.54|12
1721398050000|2024-07-19 14:07:30|59.85|59.55|59.87|59.57|59.88|59.58|59.84|59.54|12
1721398060000|2024-07-19 14:07:40|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|4
1721398070000|2024-07-19 14:07:50|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|7
1721398080000|2024-07-19 14:08:00|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|4
1721398090000|2024-07-19 14:08:10|59.93|59.63|59.93|59.63|59.95|59.65|59.92|59.62|10
1721398100000|2024-07-19 14:08:20|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|12
1721398110000|2024-07-19 14:08:30|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|19
1721398120000|2024-07-19 14:08:40|59.95|59.65|59.95|59.65|59.97|59.67|59.94|59.64|15
1721398130000|2024-07-19 14:08:50|59.96|59.66|59.93|59.63|59.96|59.66|59.93|59.63|15
1721398140000|2024-07-19 14:09:00|59.94|59.64|60|59.7|60|59.7|59.94|59.64|17
1721398150000|2024-07-19 14:09:10|59.99|59.69|60.01|59.71|60.03|59.73|59.99|59.69|22
1721398160000|2024-07-19 14:09:20|59.99|59.69|60.03|59.73|60.03|59.73|59.99|59.69|14
1721398180000|2024-07-19 14:09:40|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|2
1721398190000|2024-07-19 14:09:50|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|7
1721398200000|2024-07-19 14:10:00|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|6
1721398210000|2024-07-19 14:10:10|60.03|59.73|59.97|59.67|60.03|59.73|59.97|59.67|15
1721398220000|2024-07-19 14:10:20|59.96|59.66|60.01|59.71|60.01|59.71|59.96|59.66|6
1721398230000|2024-07-19 14:10:30|60|59.7|60|59.7|60.02|59.72|59.99|59.69|14
1721398240000|2024-07-19 14:10:40|59.99|59.69|60|59.7|60|59.7|59.98|59.68|10
1721398250000|2024-07-19 14:10:50|59.99|59.69|60.02|59.72|60.04|59.74|59.99|59.69|10
1721398260000|2024-07-19 14:11:00|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|14
1721398270000|2024-07-19 14:11:10|60.03|59.73|60.01|59.71|60.03|59.73|60|59.7|18
1721398280000|2024-07-19 14:11:20|60.03|59.73|60.06|59.76|60.08|59.78|60.02|59.72|20
1721398290000|2024-07-19 14:11:30|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|11
1721398310000|2024-07-19 14:11:50|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721398320000|2024-07-19 14:12:00|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|5
1721398330000|2024-07-19 14:12:10|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|6
1721398340000|2024-07-19 14:12:20|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|7
1721398350000|2024-07-19 14:12:30|60.07|59.77|60.04|59.74|60.07|59.77|60.04|59.74|8
1721398360000|2024-07-19 14:12:40|60.01|59.71|60.02|59.72|60.02|59.72|59.99|59.69|19
1721398370000|2024-07-19 14:12:50|60.01|59.71|60.05|59.75|60.05|59.75|60.01|59.71|7
1721398380000|2024-07-19 14:13:00|60.04|59.74|60.06|59.76|60.08|59.78|60.04|59.74|11
1721398390000|2024-07-19 14:13:10|60.07|59.77|60.05|59.75|60.08|59.78|60.05|59.75|9
1721398400000|2024-07-19 14:13:20|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|8
1721398410000|2024-07-19 14:13:30|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|4
1721398420000|2024-07-19 14:13:40|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1721398430000|2024-07-19 14:13:50|60.05|59.75|60.03|59.73|60.05|59.75|60.03|59.73|3
1721398440000|2024-07-19 14:14:00|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721398450000|2024-07-19 14:14:10|60.05|59.75|60.07|59.77|60.09|59.79|60.05|59.75|9
1721398460000|2024-07-19 14:14:20|60.06|59.76|60.03|59.73|60.06|59.76|60.02|59.72|10
1721398470000|2024-07-19 14:14:30|60.04|59.74|60.06|59.76|60.08|59.78|60.04|59.74|14
1721398480000|2024-07-19 14:14:40|60.05|59.75|60.07|59.77|60.09|59.79|60.05|59.75|13
1721398490000|2024-07-19 14:14:50|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|5
1721398500000|2024-07-19 14:15:00|60.07|59.77|60.09|59.79|60.11|59.81|60.06|59.76|21
1721398510000|2024-07-19 14:15:10|60.08|59.78|60.11|59.81|60.14|59.84|60.08|59.78|15
1721398520000|2024-07-19 14:15:20|60.1|59.8|60.08|59.78|60.1|59.8|60.07|59.77|16
1721398530000|2024-07-19 14:15:30|60.07|59.77|60.04|59.74|60.08|59.78|60.04|59.74|6
1721398540000|2024-07-19 14:15:40|60.03|59.73|60.04|59.74|60.04|59.74|60|59.7|15
1721398550000|2024-07-19 14:15:50|60.03|59.73|60|59.7|60.04|59.74|59.99|59.69|17
1721398560000|2024-07-19 14:16:00|59.99|59.69|60.04|59.74|60.05|59.75|59.96|59.66|19
1721398570000|2024-07-19 14:16:10|60.05|59.75|59.99|59.69|60.05|59.75|59.99|59.69|10
1721398580000|2024-07-19 14:16:20|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|13
1721398590000|2024-07-19 14:16:30|60.01|59.71|60.02|59.72|60.02|59.72|59.97|59.67|18
1721398600000|2024-07-19 14:16:40|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|2
1721398610000|2024-07-19 14:16:50|60.03|59.73|59.99|59.69|60.03|59.73|59.97|59.67|13
1721398620000|2024-07-19 14:17:00|59.98|59.68|60.03|59.73|60.03|59.73|59.96|59.66|16
1721398630000|2024-07-19 14:17:10|60|59.7|59.95|59.65|60|59.7|59.95|59.65|16
1721398640000|2024-07-19 14:17:20|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1721398650000|2024-07-19 14:17:30|59.94|59.64|59.93|59.63|59.95|59.65|59.93|59.63|10
1721398660000|2024-07-19 14:17:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|7
1721398670000|2024-07-19 14:17:50|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|5
1721398680000|2024-07-19 14:18:00|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|13
1721398690000|2024-07-19 14:18:10|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|8
1721398700000|2024-07-19 14:18:20|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|12
1721398710000|2024-07-19 14:18:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|6
1721398730000|2024-07-19 14:18:50|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721398740000|2024-07-19 14:19:00|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721398750000|2024-07-19 14:19:10|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|5
1721398760000|2024-07-19 14:19:20|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|7
1721398770000|2024-07-19 14:19:30|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|11
1721398780000|2024-07-19 14:19:40|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|13
1721398790000|2024-07-19 14:19:50|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|5
1721398800000|2024-07-19 14:20:00|60.03|59.73|60.02|59.72|60.04|59.74|60|59.7|18
1721398810000|2024-07-19 14:20:10|60.03|59.73|60.08|59.78|60.09|59.79|60.02|59.72|16
1721398820000|2024-07-19 14:20:20|60.07|59.77|60.09|59.79|60.09|59.79|60.06|59.76|19
1721398830000|2024-07-19 14:20:30|60.07|59.77|60.1|59.8|60.1|59.8|60.06|59.76|25
1721398840000|2024-07-19 14:20:40|60.08|59.78|60.08|59.78|60.1|59.8|60.07|59.77|20
1721398850000|2024-07-19 14:20:50|60.07|59.77|60.11|59.81|60.11|59.81|60.06|59.76|16
1721398860000|2024-07-19 14:21:00|60.1|59.8|60.14|59.84|60.14|59.84|60.09|59.79|14
1721398870000|2024-07-19 14:21:10|60.15|59.85|60.14|59.84|60.15|59.85|60.13|59.83|18
1721398880000|2024-07-19 14:21:20|60.15|59.85|60.12|59.82|60.17|59.87|60.09|59.79|11
1721398890000|2024-07-19 14:21:30|60.11|59.81|60.07|59.77|60.12|59.82|60.05|59.75|15
1721398900000|2024-07-19 14:21:40|60.06|59.76|60.04|59.74|60.06|59.76|60.04|59.74|5
1721398910000|2024-07-19 14:21:50|60.05|59.75|60.06|59.76|60.07|59.77|60.04|59.74|6
1721398920000|2024-07-19 14:22:00|60.07|59.77|60.08|59.78|60.11|59.81|60.06|59.76|16
1721398930000|2024-07-19 14:22:10|60.07|59.77|60.04|59.74|60.07|59.77|60.04|59.74|13
1721398940000|2024-07-19 14:22:20|60.03|59.73|60.03|59.73|60.04|59.74|60.02|59.72|9
1721398950000|2024-07-19 14:22:30|60.02|59.72|60.04|59.74|60.04|59.74|60.02|59.72|5
1721398960000|2024-07-19 14:22:40|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|7
1721398970000|2024-07-19 14:22:50|60.06|59.76|60.1|59.8|60.11|59.81|60.06|59.76|13
1721398980000|2024-07-19 14:23:00|60.11|59.81|60.1|59.8|60.12|59.82|60.08|59.78|23
1721398990000|2024-07-19 14:23:10|60.11|59.81|60.08|59.78|60.11|59.81|60.08|59.78|10
1721399000000|2024-07-19 14:23:20|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721399010000|2024-07-19 14:23:30|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721399020000|2024-07-19 14:23:40|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|7
1721399030000|2024-07-19 14:23:50|60.05|59.75|60.05|59.75|60.05|59.75|60.03|59.73|5
1721399040000|2024-07-19 14:24:00|60.06|59.76|60.03|59.73|60.06|59.76|60.03|59.73|4
1721399050000|2024-07-19 14:24:10|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|9
1721399060000|2024-07-19 14:24:20|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|6
1721399070000|2024-07-19 14:24:30|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|6
1721399080000|2024-07-19 14:24:40|60|59.7|60.03|59.73|60.04|59.74|60|59.7|10
1721399090000|2024-07-19 14:24:50|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721399100000|2024-07-19 14:25:00|60.04|59.74|60.08|59.78|60.08|59.78|60.04|59.74|7
1721399110000|2024-07-19 14:25:10|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|10
1721399120000|2024-07-19 14:25:20|60.05|59.75|60.08|59.78|60.08|59.78|60.05|59.75|14
1721399130000|2024-07-19 14:25:30|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|2
1721399140000|2024-07-19 14:25:40|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721399150000|2024-07-19 14:25:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|5
1721399160000|2024-07-19 14:26:00|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|7
1721399170000|2024-07-19 14:26:10|60.06|59.76|60.05|59.75|60.06|59.76|60.04|59.74|8
1721399200000|2024-07-19 14:26:40|60.04|59.74|60.04|59.74|60.04|59.74|60.04|59.74|1
1721399210000|2024-07-19 14:26:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1721399230000|2024-07-19 14:27:10|60.05|59.75|60.03|59.73|60.05|59.75|60.03|59.73|3
1721399240000|2024-07-19 14:27:20|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|3
1721399250000|2024-07-19 14:27:30|60.03|59.73|60.03|59.73|60.03|59.73|59.99|59.69|10
1721399260000|2024-07-19 14:27:40|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|5
1721399270000|2024-07-19 14:27:50|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|10
1721399280000|2024-07-19 14:28:00|60.01|59.71|59.94|59.64|60.01|59.71|59.94|59.64|18
1721399290000|2024-07-19 14:28:10|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|8
1721399300000|2024-07-19 14:28:20|59.95|59.65|59.95|59.65|59.97|59.67|59.94|59.64|12
1721399310000|2024-07-19 14:28:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|10
1721399320000|2024-07-19 14:28:40|59.96|59.66|59.96|59.66|59.98|59.68|59.95|59.65|14
1721399330000|2024-07-19 14:28:50|59.95|59.65|59.92|59.62|59.95|59.65|59.9|59.6|15
1721399340000|2024-07-19 14:29:00|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|11
1721399350000|2024-07-19 14:29:10|59.9|59.6|59.87|59.57|59.91|59.61|59.85|59.55|15
1721399360000|2024-07-19 14:29:20|59.86|59.56|59.92|59.62|59.92|59.62|59.86|59.56|10
1721399370000|2024-07-19 14:29:30|59.91|59.61|59.89|59.59|59.93|59.63|59.89|59.59|19
1721399380000|2024-07-19 14:29:40|59.9|59.6|59.93|59.63|59.94|59.64|59.89|59.59|11
1721399390000|2024-07-19 14:29:50|59.92|59.62|59.89|59.59|59.93|59.63|59.88|59.58|14
1721399400000|2024-07-19 14:30:00|59.9|59.6|59.93|59.63|59.95|59.65|59.9|59.6|19
1721399410000|2024-07-19 14:30:10|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|11
1721399420000|2024-07-19 14:30:20|59.95|59.65|59.93|59.63|59.96|59.66|59.91|59.61|11
1721399430000|2024-07-19 14:30:30|59.94|59.64|59.94|59.64|59.95|59.65|59.92|59.62|17
1721399440000|2024-07-19 14:30:40|59.92|59.62|59.94|59.64|59.95|59.65|59.92|59.62|15
1721399450000|2024-07-19 14:30:50|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|15
1721399460000|2024-07-19 14:31:00|59.93|59.63|59.96|59.66|59.96|59.66|59.92|59.62|10
1721399470000|2024-07-19 14:31:10|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|4
1721399480000|2024-07-19 14:31:20|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|6
1721399490000|2024-07-19 14:31:30|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|11
1721399500000|2024-07-19 14:31:40|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|10
1721399510000|2024-07-19 14:31:50|59.93|59.63|59.88|59.58|59.93|59.63|59.88|59.58|5
1721399520000|2024-07-19 14:32:00|59.87|59.57|59.87|59.57|59.89|59.59|59.86|59.56|17
1721399530000|2024-07-19 14:32:10|59.86|59.56|59.84|59.54|59.86|59.56|59.82|59.52|17
1721399540000|2024-07-19 14:32:20|59.85|59.55|59.83|59.53|59.85|59.55|59.81|59.51|14
1721399550000|2024-07-19 14:32:30|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|3
1721399560000|2024-07-19 14:32:40|59.85|59.55|59.81|59.51|59.85|59.55|59.8|59.5|12
1721399570000|2024-07-19 14:32:50|59.8|59.5|59.72|59.42|59.81|59.51|59.72|59.42|14
1721399580000|2024-07-19 14:33:00|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|12
1721399590000|2024-07-19 14:33:10|59.73|59.43|59.75|59.45|59.75|59.45|59.71|59.41|14
1721399600000|2024-07-19 14:33:20|59.74|59.44|59.82|59.52|59.83|59.53|59.74|59.44|14
1721399610000|2024-07-19 14:33:30|59.83|59.53|59.83|59.53|59.84|59.54|59.82|59.52|15
1721399620000|2024-07-19 14:33:40|59.84|59.54|59.82|59.52|59.84|59.54|59.81|59.51|13
1721399630000|2024-07-19 14:33:50|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|8
1721399640000|2024-07-19 14:34:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|4
1721399660000|2024-07-19 14:34:20|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|5
1721399670000|2024-07-19 14:34:30|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|4
1721399700000|2024-07-19 14:35:00|59.84|59.54|59.86|59.56|59.86|59.56|59.84|59.54|7
1721399710000|2024-07-19 14:35:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|4
1721399720000|2024-07-19 14:35:20|59.85|59.55|59.88|59.58|59.88|59.58|59.84|59.54|7
1721399730000|2024-07-19 14:35:30|59.9|59.6|59.88|59.58|59.92|59.62|59.85|59.55|18
1721399740000|2024-07-19 14:35:40|59.89|59.59|59.9|59.6|59.92|59.62|59.88|59.58|17
1721399750000|2024-07-19 14:35:50|59.89|59.59|59.92|59.62|59.92|59.62|59.89|59.59|4
1721399760000|2024-07-19 14:36:00|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|9
1721399770000|2024-07-19 14:36:10|59.91|59.61|59.87|59.57|59.91|59.61|59.87|59.57|14
1721399780000|2024-07-19 14:36:20|59.88|59.58|59.83|59.53|59.88|59.58|59.83|59.53|18
1721399790000|2024-07-19 14:36:30|59.84|59.54|59.86|59.56|59.87|59.57|59.84|59.54|7
1721399800000|2024-07-19 14:36:40|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|8
1721399810000|2024-07-19 14:36:50|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|7
1721399820000|2024-07-19 14:37:00|59.87|59.57|59.92|59.62|59.92|59.62|59.86|59.56|9
1721399830000|2024-07-19 14:37:10|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|6
1721399840000|2024-07-19 14:37:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|6
1721399850000|2024-07-19 14:37:30|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1721399860000|2024-07-19 14:37:40|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721399870000|2024-07-19 14:37:50|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|9
1721399880000|2024-07-19 14:38:00|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|3
1721399890000|2024-07-19 14:38:10|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1721399900000|2024-07-19 14:38:20|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|4
1721399910000|2024-07-19 14:38:30|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|12
1721399920000|2024-07-19 14:38:40|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|10
1721399930000|2024-07-19 14:38:50|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|13
1721399940000|2024-07-19 14:39:00|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|9
1721399950000|2024-07-19 14:39:10|59.94|59.64|59.93|59.63|59.95|59.65|59.93|59.63|10
1721399960000|2024-07-19 14:39:20|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|9
1721399970000|2024-07-19 14:39:30|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|6
1721399980000|2024-07-19 14:39:40|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|6
1721400000000|2024-07-19 14:40:00|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|8
1721400010000|2024-07-19 14:40:10|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|6
1721400020000|2024-07-19 14:40:20|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|6
1721400030000|2024-07-19 14:40:30|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1721400040000|2024-07-19 14:40:40|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|10
1721400050000|2024-07-19 14:40:50|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|18
1721400060000|2024-07-19 14:41:00|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|8
1721400070000|2024-07-19 14:41:10|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|10
1721400080000|2024-07-19 14:41:20|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|9
1721400090000|2024-07-19 14:41:30|59.92|59.62|59.86|59.56|59.93|59.63|59.86|59.56|5
1721400100000|2024-07-19 14:41:40|59.87|59.57|59.82|59.52|59.87|59.57|59.81|59.51|15
1721400110000|2024-07-19 14:41:50|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|6
1721400120000|2024-07-19 14:42:00|59.81|59.51|59.78|59.48|59.82|59.52|59.78|59.48|14
1721400130000|2024-07-19 14:42:10|59.77|59.47|59.76|59.46|59.78|59.48|59.75|59.45|16
1721400140000|2024-07-19 14:42:20|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|16
1721400150000|2024-07-19 14:42:30|59.76|59.46|59.78|59.48|59.78|59.48|59.74|59.44|17
1721400160000|2024-07-19 14:42:40|59.8|59.5|59.82|59.52|59.82|59.52|59.8|59.5|9
1721400180000|2024-07-19 14:43:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|12
1721400190000|2024-07-19 14:43:10|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|14
1721400200000|2024-07-19 14:43:20|59.83|59.53|59.82|59.52|59.83|59.53|59.81|59.51|8
1721400210000|2024-07-19 14:43:30|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721400240000|2024-07-19 14:44:00|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|2
1721400250000|2024-07-19 14:44:10|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721400270000|2024-07-19 14:44:30|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|6
1721400280000|2024-07-19 14:44:40|59.82|59.52|59.82|59.52|59.82|59.52|59.81|59.51|3
1721400290000|2024-07-19 14:44:50|59.81|59.51|59.8|59.5|59.82|59.52|59.8|59.5|7
1721400300000|2024-07-19 14:45:00|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|3
1721400310000|2024-07-19 14:45:10|59.79|59.49|59.8|59.5|59.82|59.52|59.74|59.44|19
1721400320000|2024-07-19 14:45:20|59.81|59.51|59.8|59.5|59.82|59.52|59.78|59.48|15
1721400330000|2024-07-19 14:45:30|59.82|59.52|59.78|59.48|59.82|59.52|59.78|59.48|9
1721400340000|2024-07-19 14:45:40|59.79|59.49|59.8|59.5|59.8|59.5|59.76|59.46|18
1721400350000|2024-07-19 14:45:50|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721400360000|2024-07-19 14:46:00|59.83|59.53|59.84|59.54|59.89|59.59|59.82|59.52|20
1721400370000|2024-07-19 14:46:10|59.86|59.56|59.82|59.52|59.86|59.56|59.81|59.51|13
1721400380000|2024-07-19 14:46:20|59.81|59.51|59.83|59.53|59.83|59.53|59.81|59.51|7
1721400390000|2024-07-19 14:46:30|59.84|59.54|59.81|59.51|59.84|59.54|59.81|59.51|8
1721400400000|2024-07-19 14:46:40|59.82|59.52|59.81|59.51|59.82|59.52|59.81|59.51|4
1721400410000|2024-07-19 14:46:50|59.8|59.5|59.78|59.48|59.81|59.51|59.78|59.48|4
1721400420000|2024-07-19 14:47:00|59.77|59.47|59.74|59.44|59.78|59.48|59.73|59.43|14
1721400430000|2024-07-19 14:47:10|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|11
1721400440000|2024-07-19 14:47:20|59.73|59.43|59.79|59.49|59.79|59.49|59.72|59.42|10
1721400450000|2024-07-19 14:47:30|59.8|59.5|59.81|59.51|59.81|59.51|59.77|59.47|8
1721400460000|2024-07-19 14:47:40|59.8|59.5|59.77|59.47|59.81|59.51|59.77|59.47|4
1721400470000|2024-07-19 14:47:50|59.76|59.46|59.76|59.46|59.78|59.48|59.76|59.46|9
1721400480000|2024-07-19 14:48:00|59.77|59.47|59.72|59.42|59.77|59.47|59.72|59.42|16
1721400490000|2024-07-19 14:48:10|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|5
1721400500000|2024-07-19 14:48:20|59.72|59.42|59.73|59.43|59.74|59.44|59.72|59.42|4
1721400520000|2024-07-19 14:48:40|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|3
1721400530000|2024-07-19 14:48:50|59.75|59.45|59.78|59.48|59.78|59.48|59.75|59.45|7
1721400540000|2024-07-19 14:49:00|59.79|59.49|59.77|59.47|59.79|59.49|59.76|59.46|15
1721400550000|2024-07-19 14:49:10|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|5
1721400560000|2024-07-19 14:49:20|59.77|59.47|59.77|59.47|59.81|59.51|59.77|59.47|9
1721400570000|2024-07-19 14:49:30|59.78|59.48|59.75|59.45|59.78|59.48|59.74|59.44|13
1721400580000|2024-07-19 14:49:40|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|6
1721400590000|2024-07-19 14:49:50|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721400600000|2024-07-19 14:50:00|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|6
1721400610000|2024-07-19 14:50:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721400620000|2024-07-19 14:50:20|59.75|59.45|59.74|59.44|59.75|59.45|59.73|59.43|8
1721400630000|2024-07-19 14:50:30|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|10
1721400640000|2024-07-19 14:50:40|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|11
1721400650000|2024-07-19 14:50:50|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|8
1721400660000|2024-07-19 14:51:00|59.8|59.5|59.78|59.48|59.81|59.51|59.77|59.47|15
1721400670000|2024-07-19 14:51:10|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|13
1721400680000|2024-07-19 14:51:20|59.78|59.48|59.78|59.48|59.79|59.49|59.77|59.47|22
1721400690000|2024-07-19 14:51:30|59.77|59.47|59.79|59.49|59.79|59.49|59.77|59.47|9
1721400700000|2024-07-19 14:51:40|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|3
1721400710000|2024-07-19 14:51:50|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|4
1721400720000|2024-07-19 14:52:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|12
1721400730000|2024-07-19 14:52:10|59.78|59.48|59.76|59.46|59.78|59.48|59.75|59.45|9
1721400740000|2024-07-19 14:52:20|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|4
1721400750000|2024-07-19 14:52:30|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|7
1721400760000|2024-07-19 14:52:40|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721400770000|2024-07-19 14:52:50|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721400790000|2024-07-19 14:53:10|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|3
1721400800000|2024-07-19 14:53:20|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|7
1721400810000|2024-07-19 14:53:30|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721400820000|2024-07-19 14:53:40|59.82|59.52|59.8|59.5|59.82|59.52|59.79|59.49|12
1721400830000|2024-07-19 14:53:50|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|9
1721400840000|2024-07-19 14:54:00|59.8|59.5|59.82|59.52|59.83|59.53|59.79|59.49|12
1721400850000|2024-07-19 14:54:10|59.8|59.5|59.79|59.49|59.8|59.5|59.77|59.47|12
1721400860000|2024-07-19 14:54:20|59.8|59.5|59.83|59.53|59.83|59.53|59.79|59.49|14
1721400870000|2024-07-19 14:54:30|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|10
1721400880000|2024-07-19 14:54:40|59.84|59.54|59.85|59.55|59.85|59.55|59.83|59.53|12
1721400890000|2024-07-19 14:54:50|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|9
1721400900000|2024-07-19 14:55:00|59.87|59.57|59.85|59.55|59.87|59.57|59.84|59.54|17
1721400910000|2024-07-19 14:55:10|59.84|59.54|59.85|59.55|59.87|59.57|59.84|59.54|8
1721400920000|2024-07-19 14:55:20|59.86|59.56|59.88|59.58|59.88|59.58|59.86|59.56|9
1721400930000|2024-07-19 14:55:30|59.87|59.57|59.88|59.58|59.9|59.6|59.87|59.57|16
1721400940000|2024-07-19 14:55:40|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|7
1721400960000|2024-07-19 14:56:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|6
1721400970000|2024-07-19 14:56:10|59.91|59.61|59.91|59.61|59.92|59.62|59.89|59.59|11
1721400980000|2024-07-19 14:56:20|59.92|59.62|59.89|59.59|59.92|59.62|59.89|59.59|6
1721400990000|2024-07-19 14:56:30|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|2
1721401000000|2024-07-19 14:56:40|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|8
1721401010000|2024-07-19 14:56:50|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|5
1721401020000|2024-07-19 14:57:00|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721401030000|2024-07-19 14:57:10|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721401070000|2024-07-19 14:57:50|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|11
1721401080000|2024-07-19 14:58:00|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|5
1721401100000|2024-07-19 14:58:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|4
1721401110000|2024-07-19 14:58:30|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|5
1721401130000|2024-07-19 14:58:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721401150000|2024-07-19 14:59:10|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|6
1721401170000|2024-07-19 14:59:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721401180000|2024-07-19 14:59:40|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721401190000|2024-07-19 14:59:50|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|6
1721401200000|2024-07-19 15:00:00|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|12
1721401210000|2024-07-19 15:00:10|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|12
1721401220000|2024-07-19 15:00:20|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|14
1721401230000|2024-07-19 15:00:30|59.89|59.59|59.93|59.63|59.94|59.64|59.89|59.59|14
1721401240000|2024-07-19 15:00:40|59.92|59.62|59.97|59.67|59.97|59.67|59.91|59.61|17
1721401250000|2024-07-19 15:00:50|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|16
1721401260000|2024-07-19 15:01:00|59.96|59.66|60.03|59.73|60.05|59.75|59.95|59.65|19
1721401270000|2024-07-19 15:01:10|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|11
1721401280000|2024-07-19 15:01:20|60.01|59.71|60.01|59.71|60.01|59.71|59.98|59.68|5
1721401290000|2024-07-19 15:01:30|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721401300000|2024-07-19 15:01:40|60.03|59.73|60.01|59.71|60.03|59.73|60.01|59.71|3
1721401320000|2024-07-19 15:02:00|59.98|59.68|59.98|59.68|60.01|59.71|59.98|59.68|13
1721401330000|2024-07-19 15:02:10|59.99|59.69|59.97|59.67|60.01|59.71|59.97|59.67|7
1721401340000|2024-07-19 15:02:20|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|10
1721401350000|2024-07-19 15:02:30|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|7
1721401360000|2024-07-19 15:02:40|59.93|59.63|59.94|59.64|59.95|59.65|59.92|59.62|12
1721401370000|2024-07-19 15:02:50|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|6
1721401380000|2024-07-19 15:03:00|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|7
1721401390000|2024-07-19 15:03:10|59.92|59.62|59.91|59.61|59.92|59.62|59.87|59.57|15
1721401400000|2024-07-19 15:03:20|59.92|59.62|59.91|59.61|59.92|59.62|59.9|59.6|14
1721401410000|2024-07-19 15:03:30|59.92|59.62|59.95|59.65|59.95|59.65|59.92|59.62|8
1721401420000|2024-07-19 15:03:40|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|4
1721401430000|2024-07-19 15:03:50|59.93|59.63|59.92|59.62|59.93|59.63|59.9|59.6|6
1721401440000|2024-07-19 15:04:00|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|12
1721401450000|2024-07-19 15:04:10|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|9
1721401460000|2024-07-19 15:04:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1721401470000|2024-07-19 15:04:30|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|11
1721401480000|2024-07-19 15:04:40|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1721401490000|2024-07-19 15:04:50|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|5
1721401500000|2024-07-19 15:05:00|59.92|59.62|59.92|59.62|59.93|59.63|59.92|59.62|5
1721401510000|2024-07-19 15:05:10|59.91|59.61|59.87|59.57|59.92|59.62|59.86|59.56|15
1721401520000|2024-07-19 15:05:20|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|3
1721401530000|2024-07-19 15:05:30|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|5
1721401540000|2024-07-19 15:05:40|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|12
1721401550000|2024-07-19 15:05:50|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|8
1721401560000|2024-07-19 15:06:00|59.86|59.56|59.87|59.57|59.87|59.57|59.85|59.55|10
1721401570000|2024-07-19 15:06:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1721401590000|2024-07-19 15:06:30|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721401620000|2024-07-19 15:07:00|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1721401630000|2024-07-19 15:07:10|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|7
1721401640000|2024-07-19 15:07:20|59.85|59.55|59.93|59.63|59.94|59.64|59.85|59.55|12
1721401650000|2024-07-19 15:07:30|59.94|59.64|59.94|59.64|59.94|59.64|59.92|59.62|5
1721401660000|2024-07-19 15:07:40|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|3
1721401670000|2024-07-19 15:07:50|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|6
1721401680000|2024-07-19 15:08:00|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|3
1721401690000|2024-07-19 15:08:10|59.95|59.65|59.94|59.64|59.96|59.66|59.93|59.63|6
1721401700000|2024-07-19 15:08:20|59.93|59.63|59.93|59.63|59.95|59.65|59.93|59.63|12
1721401710000|2024-07-19 15:08:30|59.92|59.62|59.89|59.59|59.92|59.62|59.87|59.57|10
1721401720000|2024-07-19 15:08:40|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|12
1721401730000|2024-07-19 15:08:50|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|5
1721401740000|2024-07-19 15:09:00|59.85|59.55|59.83|59.53|59.85|59.55|59.83|59.53|9
1721401750000|2024-07-19 15:09:10|59.82|59.52|59.81|59.51|59.83|59.53|59.78|59.48|17
1721401760000|2024-07-19 15:09:20|59.82|59.52|59.81|59.51|59.82|59.52|59.8|59.5|9
1721401770000|2024-07-19 15:09:30|59.82|59.52|59.76|59.46|59.82|59.52|59.76|59.46|8
1721401780000|2024-07-19 15:09:40|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721401790000|2024-07-19 15:09:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721401800000|2024-07-19 15:10:00|59.74|59.44|59.83|59.53|59.83|59.53|59.73|59.43|11
1721401810000|2024-07-19 15:10:10|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|8
1721401820000|2024-07-19 15:10:20|59.82|59.52|59.83|59.53|59.83|59.53|59.81|59.51|10
1721401830000|2024-07-19 15:10:30|59.82|59.52|59.82|59.52|59.83|59.53|59.8|59.5|10
1721401840000|2024-07-19 15:10:40|59.83|59.53|59.77|59.47|59.83|59.53|59.77|59.47|4
1721401850000|2024-07-19 15:10:50|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721401860000|2024-07-19 15:11:00|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|5
1721401870000|2024-07-19 15:11:10|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|7
1721401890000|2024-07-19 15:11:30|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721401900000|2024-07-19 15:11:40|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|7
1721401910000|2024-07-19 15:11:50|59.73|59.43|59.75|59.45|59.75|59.45|59.73|59.43|3
1721401920000|2024-07-19 15:12:00|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|7
1721401930000|2024-07-19 15:12:10|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|2
1721401940000|2024-07-19 15:12:20|59.79|59.49|59.81|59.51|59.81|59.51|59.79|59.49|3
1721401950000|2024-07-19 15:12:30|59.84|59.54|59.83|59.53|59.84|59.54|59.82|59.52|4
1721401970000|2024-07-19 15:12:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721401980000|2024-07-19 15:13:00|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721401990000|2024-07-19 15:13:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721402000000|2024-07-19 15:13:20|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721402050000|2024-07-19 15:14:10|59.85|59.55|59.85|59.55|59.85|59.55|59.83|59.53|4
1721402060000|2024-07-19 15:14:20|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|3
1721402070000|2024-07-19 15:14:30|59.89|59.59|59.91|59.61|59.91|59.61|59.89|59.59|2
1721402080000|2024-07-19 15:14:40|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1721402090000|2024-07-19 15:14:50|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1721402100000|2024-07-19 15:15:00|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|2
1721402110000|2024-07-19 15:15:10|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1721402120000|2024-07-19 15:15:20|59.89|59.59|59.91|59.61|59.91|59.61|59.88|59.58|7
1721402130000|2024-07-19 15:15:30|59.9|59.6|59.91|59.61|59.91|59.61|59.89|59.59|4
1721402140000|2024-07-19 15:15:40|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1721402150000|2024-07-19 15:15:50|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|8
1721402160000|2024-07-19 15:16:00|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|4
1721402170000|2024-07-19 15:16:10|59.93|59.63|59.92|59.62|59.93|59.63|59.92|59.62|12
1721402180000|2024-07-19 15:16:20|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|8
1721402190000|2024-07-19 15:16:30|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|13
1721402200000|2024-07-19 15:16:40|59.96|59.66|59.98|59.68|59.99|59.69|59.96|59.66|9
1721402210000|2024-07-19 15:16:50|59.97|59.67|59.98|59.68|59.98|59.68|59.96|59.66|10
1721402220000|2024-07-19 15:17:00|59.99|59.69|60.01|59.71|60.02|59.72|59.98|59.68|10
1721402230000|2024-07-19 15:17:10|60|59.7|59.95|59.65|60.01|59.71|59.95|59.65|13
1721402240000|2024-07-19 15:17:20|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721402250000|2024-07-19 15:17:30|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|4
1721402260000|2024-07-19 15:17:40|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|5
1721402270000|2024-07-19 15:17:50|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|5
1721402280000|2024-07-19 15:18:00|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|3
1721402290000|2024-07-19 15:18:10|59.98|59.68|59.96|59.66|59.98|59.68|59.96|59.66|5
1721402300000|2024-07-19 15:18:20|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721402310000|2024-07-19 15:18:30|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|6
1721402320000|2024-07-19 15:18:40|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721402330000|2024-07-19 15:18:50|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721402340000|2024-07-19 15:19:00|59.98|59.68|60.01|59.71|60.01|59.71|59.97|59.67|5
1721402350000|2024-07-19 15:19:10|60.02|59.72|60|59.7|60.06|59.76|60|59.7|13
1721402360000|2024-07-19 15:19:20|60.01|59.71|59.97|59.67|60.01|59.71|59.96|59.66|19
1721402370000|2024-07-19 15:19:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|10
1721402380000|2024-07-19 15:19:40|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|15
1721402390000|2024-07-19 15:19:50|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|11
1721402400000|2024-07-19 15:20:00|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|3
1721402410000|2024-07-19 15:20:10|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721402420000|2024-07-19 15:20:20|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|7
1721402430000|2024-07-19 15:20:30|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|5
1721402440000|2024-07-19 15:20:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721402450000|2024-07-19 15:20:50|59.93|59.63|59.93|59.63|59.95|59.65|59.92|59.62|9
1721402460000|2024-07-19 15:21:00|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|8
1721402470000|2024-07-19 15:21:10|59.95|59.65|59.96|59.66|59.97|59.67|59.95|59.65|6
1721402480000|2024-07-19 15:21:20|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721402490000|2024-07-19 15:21:30|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|3
1721402520000|2024-07-19 15:22:00|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|3
1721402530000|2024-07-19 15:22:10|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721402540000|2024-07-19 15:22:20|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|2
1721402550000|2024-07-19 15:22:30|59.98|59.68|60.01|59.71|60.01|59.71|59.98|59.68|3
1721402570000|2024-07-19 15:22:50|60|59.7|59.95|59.65|60|59.7|59.95|59.65|5
1721402580000|2024-07-19 15:23:00|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|12
1721402590000|2024-07-19 15:23:10|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|8
1721402600000|2024-07-19 15:23:20|59.94|59.64|59.82|59.52|59.94|59.64|59.82|59.52|9
1721402610000|2024-07-19 15:23:30|59.81|59.51|59.76|59.46|59.82|59.52|59.76|59.46|18
1721402620000|2024-07-19 15:23:40|59.77|59.47|59.83|59.53|59.84|59.54|59.76|59.46|19
1721402630000|2024-07-19 15:23:50|59.84|59.54|59.83|59.53|59.84|59.54|59.82|59.52|6
1721402640000|2024-07-19 15:24:00|59.84|59.54|59.83|59.53|59.85|59.55|59.82|59.52|9
1721402650000|2024-07-19 15:24:10|59.84|59.54|59.81|59.51|59.84|59.54|59.8|59.5|16
1721402660000|2024-07-19 15:24:20|59.8|59.5|59.8|59.5|59.81|59.51|59.79|59.49|13
1721402670000|2024-07-19 15:24:30|59.79|59.49|59.8|59.5|59.81|59.51|59.79|59.49|14
1721402680000|2024-07-19 15:24:40|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|14
1721402690000|2024-07-19 15:24:50|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|8
1721402700000|2024-07-19 15:25:00|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|10
1721402710000|2024-07-19 15:25:10|59.81|59.51|59.82|59.52|59.83|59.53|59.81|59.51|10
1721402720000|2024-07-19 15:25:20|59.81|59.51|59.81|59.51|59.82|59.52|59.8|59.5|11
1721402730000|2024-07-19 15:25:30|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|8
1721402740000|2024-07-19 15:25:40|59.8|59.5|59.76|59.46|59.8|59.5|59.75|59.45|12
1721402750000|2024-07-19 15:25:50|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|3
1721402760000|2024-07-19 15:26:00|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|6
1721402770000|2024-07-19 15:26:10|59.7|59.4|59.69|59.39|59.71|59.41|59.69|59.39|10
1721402780000|2024-07-19 15:26:20|59.71|59.41|59.72|59.42|59.73|59.43|59.7|59.4|17
1721402790000|2024-07-19 15:26:30|59.71|59.41|59.7|59.4|59.74|59.44|59.7|59.4|12
1721402800000|2024-07-19 15:26:40|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|14
1721402810000|2024-07-19 15:26:50|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|14
1721402820000|2024-07-19 15:27:00|59.67|59.37|59.76|59.46|59.77|59.47|59.65|59.35|8
1721402830000|2024-07-19 15:27:10|59.78|59.48|59.77|59.47|59.78|59.48|59.74|59.44|19
1721402840000|2024-07-19 15:27:20|59.76|59.46|59.77|59.47|59.8|59.5|59.75|59.45|19
1721402850000|2024-07-19 15:27:30|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|13
1721402860000|2024-07-19 15:27:40|59.79|59.49|59.77|59.47|59.81|59.51|59.77|59.47|9
1721402870000|2024-07-19 15:27:50|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|11
1721402880000|2024-07-19 15:28:00|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|7
1721402890000|2024-07-19 15:28:10|59.74|59.44|59.72|59.42|59.75|59.45|59.72|59.42|7
1721402900000|2024-07-19 15:28:20|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|2
1721402910000|2024-07-19 15:28:30|59.71|59.41|59.71|59.41|59.72|59.42|59.68|59.38|11
1721402930000|2024-07-19 15:28:50|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721402940000|2024-07-19 15:29:00|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721402950000|2024-07-19 15:29:10|59.72|59.42|59.71|59.41|59.72|59.42|59.7|59.4|8
1721402970000|2024-07-19 15:29:30|59.72|59.42|59.73|59.43|59.73|59.43|59.71|59.41|4
1721402980000|2024-07-19 15:29:40|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721402990000|2024-07-19 15:29:50|59.74|59.44|59.75|59.45|59.75|59.45|59.73|59.43|4
1721403000000|2024-07-19 15:30:00|59.74|59.44|59.75|59.45|59.76|59.46|59.74|59.44|4
1721403010000|2024-07-19 15:30:10|59.76|59.46|59.73|59.43|59.76|59.46|59.72|59.42|5
1721403020000|2024-07-19 15:30:20|59.72|59.42|59.67|59.37|59.72|59.42|59.67|59.37|7
1721403030000|2024-07-19 15:30:30|59.68|59.38|59.7|59.4|59.7|59.4|59.67|59.37|7
1721403040000|2024-07-19 15:30:40|59.71|59.41|59.77|59.47|59.77|59.47|59.71|59.41|10
1721403050000|2024-07-19 15:30:50|59.76|59.46|59.75|59.45|59.77|59.47|59.74|59.44|17
1721403060000|2024-07-19 15:31:00|59.74|59.44|59.77|59.47|59.79|59.49|59.74|59.44|16
1721403070000|2024-07-19 15:31:10|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721403080000|2024-07-19 15:31:20|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|3
1721403090000|2024-07-19 15:31:30|59.75|59.45|59.78|59.48|59.78|59.48|59.75|59.45|3
1721403100000|2024-07-19 15:31:40|59.79|59.49|59.84|59.54|59.85|59.55|59.79|59.49|9
1721403110000|2024-07-19 15:31:50|59.83|59.53|59.82|59.52|59.84|59.54|59.81|59.51|12
1721403120000|2024-07-19 15:32:00|59.83|59.53|59.81|59.51|59.83|59.53|59.81|59.51|15
1721403130000|2024-07-19 15:32:10|59.82|59.52|59.83|59.53|59.83|59.53|59.79|59.49|12
1721403140000|2024-07-19 15:32:20|59.82|59.52|59.82|59.52|59.84|59.54|59.78|59.48|14
1721403150000|2024-07-19 15:32:30|59.81|59.51|59.75|59.45|59.81|59.51|59.75|59.45|6
1721403160000|2024-07-19 15:32:40|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721403170000|2024-07-19 15:32:50|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|6
1721403180000|2024-07-19 15:33:00|59.75|59.45|59.76|59.46|59.78|59.48|59.74|59.44|11
1721403200000|2024-07-19 15:33:20|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|5
1721403210000|2024-07-19 15:33:30|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|8
1721403220000|2024-07-19 15:33:40|59.74|59.44|59.79|59.49|59.79|59.49|59.74|59.44|11
1721403230000|2024-07-19 15:33:50|59.8|59.5|59.81|59.51|59.82|59.52|59.77|59.47|17
1721403240000|2024-07-19 15:34:00|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|18
1721403250000|2024-07-19 15:34:10|59.79|59.49|59.82|59.52|59.82|59.52|59.79|59.49|9
1721403260000|2024-07-19 15:34:20|59.81|59.51|59.81|59.51|59.82|59.52|59.8|59.5|10
1721403270000|2024-07-19 15:34:30|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|12
1721403280000|2024-07-19 15:34:40|59.81|59.51|59.83|59.53|59.83|59.53|59.81|59.51|14
1721403290000|2024-07-19 15:34:50|59.81|59.51|59.84|59.54|59.85|59.55|59.81|59.51|17
1721403300000|2024-07-19 15:35:00|59.85|59.55|59.86|59.56|59.86|59.56|59.83|59.53|16
1721403310000|2024-07-19 15:35:10|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|9
1721403320000|2024-07-19 15:35:20|59.87|59.57|59.88|59.58|59.88|59.58|59.85|59.55|19
1721403330000|2024-07-19 15:35:30|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|8
1721403340000|2024-07-19 15:35:40|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|15
1721403350000|2024-07-19 15:35:50|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|2
1721403360000|2024-07-19 15:36:00|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|16
1721403370000|2024-07-19 15:36:10|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|4
1721403380000|2024-07-19 15:36:20|59.93|59.63|59.9|59.6|59.93|59.63|59.89|59.59|9
1721403390000|2024-07-19 15:36:30|59.91|59.61|59.91|59.61|59.92|59.62|59.88|59.58|12
1721403410000|2024-07-19 15:36:50|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|9
1721403420000|2024-07-19 15:37:00|59.88|59.58|59.88|59.58|59.9|59.6|59.87|59.57|12
1721403430000|2024-07-19 15:37:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|11
1721403440000|2024-07-19 15:37:20|59.9|59.6|59.88|59.58|59.91|59.61|59.87|59.57|12
1721403450000|2024-07-19 15:37:30|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|15
1721403460000|2024-07-19 15:37:40|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|11
1721403470000|2024-07-19 15:37:50|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|5
1721403490000|2024-07-19 15:38:10|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|3
1721403510000|2024-07-19 15:38:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1721403520000|2024-07-19 15:38:40|59.84|59.54|59.85|59.55|59.85|59.55|59.83|59.53|12
1721403530000|2024-07-19 15:38:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721403550000|2024-07-19 15:39:10|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721403560000|2024-07-19 15:39:20|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|3
1721403570000|2024-07-19 15:39:30|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721403590000|2024-07-19 15:39:50|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721403600000|2024-07-19 15:40:00|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|8
1721403610000|2024-07-19 15:40:10|59.88|59.58|59.92|59.62|59.92|59.62|59.87|59.57|6
1721403620000|2024-07-19 15:40:20|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|14
1721403630000|2024-07-19 15:40:30|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|11
1721403640000|2024-07-19 15:40:40|59.97|59.67|59.95|59.65|59.97|59.67|59.95|59.65|3
1721403650000|2024-07-19 15:40:50|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721403660000|2024-07-19 15:41:00|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|5
1721403670000|2024-07-19 15:41:10|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721403680000|2024-07-19 15:41:20|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|3
1721403690000|2024-07-19 15:41:30|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|6
1721403700000|2024-07-19 15:41:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|10
1721403710000|2024-07-19 15:41:50|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|12
1721403720000|2024-07-19 15:42:00|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|12
1721403730000|2024-07-19 15:42:10|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1721403740000|2024-07-19 15:42:20|59.95|59.65|59.93|59.63|59.95|59.65|59.93|59.63|3
1721403750000|2024-07-19 15:42:30|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1721403760000|2024-07-19 15:42:40|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|6
1721403770000|2024-07-19 15:42:50|59.97|59.67|59.97|59.67|60|59.7|59.97|59.67|11
1721403780000|2024-07-19 15:43:00|59.98|59.68|60|59.7|60|59.7|59.97|59.67|12
1721403790000|2024-07-19 15:43:10|59.99|59.69|59.99|59.69|60.02|59.72|59.99|59.69|10
1721403800000|2024-07-19 15:43:20|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|5
1721403810000|2024-07-19 15:43:30|59.97|59.67|60|59.7|60.01|59.71|59.97|59.67|6
1721403820000|2024-07-19 15:43:40|60.01|59.71|60|59.7|60.01|59.71|60|59.7|12
1721403830000|2024-07-19 15:43:50|59.99|59.69|60|59.7|60.01|59.71|59.99|59.69|8
1721403840000|2024-07-19 15:44:00|60.01|59.71|60.01|59.71|60.01|59.71|59.99|59.69|5
1721403850000|2024-07-19 15:44:10|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721403860000|2024-07-19 15:44:20|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721403880000|2024-07-19 15:44:40|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|2
1721403900000|2024-07-19 15:45:00|60.03|59.73|59.98|59.68|60.03|59.73|59.98|59.68|13
1721403910000|2024-07-19 15:45:10|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1721403930000|2024-07-19 15:45:30|60|59.7|59.97|59.67|60|59.7|59.97|59.67|5
1721403940000|2024-07-19 15:45:40|59.98|59.68|59.97|59.67|59.99|59.69|59.96|59.66|6
1721403950000|2024-07-19 15:45:50|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721403960000|2024-07-19 15:46:00|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721403970000|2024-07-19 15:46:10|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|3
1721403980000|2024-07-19 15:46:20|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721403990000|2024-07-19 15:46:30|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|4
1721404000000|2024-07-19 15:46:40|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721404010000|2024-07-19 15:46:50|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|4
1721404020000|2024-07-19 15:47:00|59.97|59.67|60.02|59.72|60.03|59.73|59.96|59.66|13
1721404030000|2024-07-19 15:47:10|60.01|59.71|59.97|59.67|60.03|59.73|59.96|59.66|15
1721404040000|2024-07-19 15:47:20|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|6
1721404050000|2024-07-19 15:47:30|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721404060000|2024-07-19 15:47:40|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|5
1721404080000|2024-07-19 15:48:00|59.97|59.67|60.03|59.73|60.03|59.73|59.97|59.67|7
1721404090000|2024-07-19 15:48:10|60.04|59.74|60.06|59.76|60.07|59.77|60.03|59.73|7
1721404100000|2024-07-19 15:48:20|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|2
1721404130000|2024-07-19 15:48:50|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721404140000|2024-07-19 15:49:00|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|7
1721404150000|2024-07-19 15:49:10|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721404160000|2024-07-19 15:49:20|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721404170000|2024-07-19 15:49:30|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|2
1721404180000|2024-07-19 15:49:40|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|7
1721404190000|2024-07-19 15:49:50|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|5
1721404200000|2024-07-19 15:50:00|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|16
1721404210000|2024-07-19 15:50:10|60.02|59.72|59.98|59.68|60.02|59.72|59.96|59.66|10
1721404220000|2024-07-19 15:50:20|59.97|59.67|59.95|59.65|59.98|59.68|59.95|59.65|5
1721404230000|2024-07-19 15:50:30|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721404240000|2024-07-19 15:50:40|59.95|59.65|59.97|59.67|59.97|59.67|59.94|59.64|5
1721404250000|2024-07-19 15:50:50|59.98|59.68|60.01|59.71|60.01|59.71|59.97|59.67|8
1721404260000|2024-07-19 15:51:00|60|59.7|60.02|59.72|60.03|59.73|60|59.7|9
1721404270000|2024-07-19 15:51:10|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|4
1721404280000|2024-07-19 15:51:20|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1721404290000|2024-07-19 15:51:30|60.05|59.75|60.04|59.74|60.06|59.76|60.03|59.73|12
1721404300000|2024-07-19 15:51:40|60.03|59.73|60.03|59.73|60.05|59.75|60.03|59.73|11
1721404320000|2024-07-19 15:52:00|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|7
1721404340000|2024-07-19 15:52:20|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|6
1721404350000|2024-07-19 15:52:30|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|4
1721404360000|2024-07-19 15:52:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|10
1721404370000|2024-07-19 15:52:50|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|5
1721404380000|2024-07-19 15:53:00|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|7
1721404390000|2024-07-19 15:53:10|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|4
1721404400000|2024-07-19 15:53:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|10
1721404410000|2024-07-19 15:53:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|9
1721404420000|2024-07-19 15:53:40|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|3
1721404430000|2024-07-19 15:53:50|60.01|59.71|60.04|59.74|60.04|59.74|60.01|59.71|4
1721404440000|2024-07-19 15:54:00|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|12
1721404450000|2024-07-19 15:54:10|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|9
1721404460000|2024-07-19 15:54:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|6
1721404470000|2024-07-19 15:54:30|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|4
1721404480000|2024-07-19 15:54:40|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1721404490000|2024-07-19 15:54:50|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|3
1721404500000|2024-07-19 15:55:00|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|9
1721404510000|2024-07-19 15:55:10|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|8
1721404520000|2024-07-19 15:55:20|60.02|59.72|59.97|59.67|60.02|59.72|59.96|59.66|7
1721404530000|2024-07-19 15:55:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|6
1721404540000|2024-07-19 15:55:40|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|10
1721404550000|2024-07-19 15:55:50|59.94|59.64|59.93|59.63|59.94|59.64|59.92|59.62|4
1721404560000|2024-07-19 15:56:00|59.92|59.62|59.94|59.64|59.94|59.64|59.92|59.62|15
1721404570000|2024-07-19 15:56:10|59.95|59.65|59.93|59.63|59.95|59.65|59.93|59.63|9
1721404580000|2024-07-19 15:56:20|59.94|59.64|59.93|59.63|59.94|59.64|59.92|59.62|13
1721404590000|2024-07-19 15:56:30|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|7
1721404600000|2024-07-19 15:56:40|59.93|59.63|59.97|59.67|59.97|59.67|59.93|59.63|9
1721404610000|2024-07-19 15:56:50|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|7
1721404620000|2024-07-19 15:57:00|59.97|59.67|59.97|59.67|59.97|59.67|59.97|59.67|1
1721404630000|2024-07-19 15:57:10|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721404640000|2024-07-19 15:57:20|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|8
1721404650000|2024-07-19 15:57:30|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|11
1721404660000|2024-07-19 15:57:40|59.94|59.64|59.94|59.64|59.95|59.65|59.94|59.64|9
1721404670000|2024-07-19 15:57:50|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|2
1721404700000|2024-07-19 15:58:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|6
1721404750000|2024-07-19 15:59:10|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|5
1721404760000|2024-07-19 15:59:20|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|3
1721404770000|2024-07-19 15:59:30|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|5
1721404780000|2024-07-19 15:59:40|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|4
1721404790000|2024-07-19 15:59:50|59.98|59.68|59.96|59.66|59.98|59.68|59.96|59.66|3
1721404800000|2024-07-19 16:00:00|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1721404810000|2024-07-19 16:00:10|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|4
1721404820000|2024-07-19 16:00:20|59.98|59.68|60.01|59.71|60.01|59.71|59.98|59.68|12
1721404830000|2024-07-19 16:00:30|60|59.7|59.99|59.69|60.02|59.72|59.98|59.68|18
1721404840000|2024-07-19 16:00:40|60|59.7|60.01|59.71|60.02|59.72|59.99|59.69|14
1721404850000|2024-07-19 16:00:50|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|12
1721404860000|2024-07-19 16:01:00|60|59.7|60.1|59.8|60.16|59.86|59.99|59.69|23
1721404870000|2024-07-19 16:01:10|60.09|59.79|60.08|59.78|60.1|59.8|60.06|59.76|20
1721404880000|2024-07-19 16:01:20|60.09|59.79|60.05|59.75|60.1|59.8|60.04|59.74|18
1721404890000|2024-07-19 16:01:30|60.06|59.76|60.11|59.81|60.11|59.81|60.06|59.76|11
1721404900000|2024-07-19 16:01:40|60.12|59.82|60.09|59.79|60.15|59.85|60.08|59.78|16
1721404910000|2024-07-19 16:01:50|60.08|59.78|60.14|59.84|60.14|59.84|60.08|59.78|8
1721404920000|2024-07-19 16:02:00|60.15|59.85|60.19|59.89|60.24|59.94|60.14|59.84|23
1721404930000|2024-07-19 16:02:10|60.18|59.88|60.2|59.9|60.22|59.92|60.18|59.88|15
1721404940000|2024-07-19 16:02:20|60.19|59.89|60.22|59.92|60.23|59.93|60.19|59.89|22
1721404950000|2024-07-19 16:02:30|60.2|59.9|60.24|59.94|60.24|59.94|60.2|59.9|16
1721404960000|2024-07-19 16:02:40|60.23|59.93|60.25|59.95|60.26|59.96|60.22|59.92|14
1721404970000|2024-07-19 16:02:50|60.26|59.96|60.3|60|60.31|60.01|60.25|59.95|14
1721404980000|2024-07-19 16:03:00|60.31|60.01|60.25|59.95|60.33|60.03|60.25|59.95|16
1721404990000|2024-07-19 16:03:10|60.26|59.96|60.26|59.96|60.29|59.99|60.24|59.94|13
1721405000000|2024-07-19 16:03:20|60.25|59.95|60.23|59.93|60.25|59.95|60.21|59.91|11
1721405010000|2024-07-19 16:03:30|60.22|59.92|60.24|59.94|60.25|59.95|60.2|59.9|22
1721405020000|2024-07-19 16:03:40|60.23|59.93|60.26|59.96|60.27|59.97|60.23|59.93|11
1721405030000|2024-07-19 16:03:50|60.25|59.95|60.24|59.94|60.25|59.95|60.21|59.91|14
1721405040000|2024-07-19 16:04:00|60.25|59.95|60.28|59.98|60.3|60|60.24|59.94|19
1721405050000|2024-07-19 16:04:10|60.27|59.97|60.23|59.93|60.27|59.97|60.23|59.93|15
1721405060000|2024-07-19 16:04:20|60.24|59.94|60.22|59.92|60.25|59.95|60.17|59.87|17
1721405070000|2024-07-19 16:04:30|60.23|59.93|60.2|59.9|60.23|59.93|60.16|59.86|21
1721405080000|2024-07-19 16:04:40|60.21|59.91|60.19|59.89|60.21|59.91|60.17|59.87|21
1721405090000|2024-07-19 16:04:50|60.21|59.91|60.15|59.85|60.21|59.91|60.14|59.84|9
1721405100000|2024-07-19 16:05:00|60.14|59.84|60.24|59.94|60.24|59.94|60.14|59.84|21
1721405110000|2024-07-19 16:05:10|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|7
1721405120000|2024-07-19 16:05:20|60.22|59.92|60.23|59.93|60.23|59.93|60.21|59.91|8
1721405130000|2024-07-19 16:05:30|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721405140000|2024-07-19 16:05:40|60.23|59.93|60.23|59.93|60.23|59.93|60.21|59.91|7
1721405150000|2024-07-19 16:05:50|60.22|59.92|60.22|59.92|60.22|59.92|60.18|59.88|10
1721405160000|2024-07-19 16:06:00|60.21|59.91|60.24|59.94|60.25|59.95|60.2|59.9|14
1721405170000|2024-07-19 16:06:10|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|3
1721405180000|2024-07-19 16:06:20|60.22|59.92|60.22|59.92|60.23|59.93|60.21|59.91|11
1721405190000|2024-07-19 16:06:30|60.23|59.93|60.24|59.94|60.25|59.95|60.22|59.92|10
1721405210000|2024-07-19 16:06:50|60.23|59.93|60.21|59.91|60.23|59.93|60.21|59.91|15
1721405220000|2024-07-19 16:07:00|60.22|59.92|60.23|59.93|60.24|59.94|60.21|59.91|20
1721405230000|2024-07-19 16:07:10|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|10
1721405240000|2024-07-19 16:07:20|60.24|59.94|60.25|59.95|60.25|59.95|60.22|59.92|8
1721405250000|2024-07-19 16:07:30|60.24|59.94|60.24|59.94|60.25|59.95|60.23|59.93|5
1721405260000|2024-07-19 16:07:40|60.25|59.95|60.26|59.96|60.28|59.98|60.24|59.94|14
1721405270000|2024-07-19 16:07:50|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|11
1721405280000|2024-07-19 16:08:00|60.27|59.97|60.26|59.96|60.29|59.99|60.25|59.95|12
1721405290000|2024-07-19 16:08:10|60.25|59.95|60.25|59.95|60.27|59.97|60.25|59.95|9
1721405300000|2024-07-19 16:08:20|60.24|59.94|60.25|59.95|60.27|59.97|60.24|59.94|8
1721405310000|2024-07-19 16:08:30|60.26|59.96|60.3|60|60.3|60|60.26|59.96|9
1721405320000|2024-07-19 16:08:40|60.29|59.99|60.27|59.97|60.3|60|60.27|59.97|6
1721405330000|2024-07-19 16:08:50|60.28|59.98|60.3|60|60.3|60|60.28|59.98|11
1721405340000|2024-07-19 16:09:00|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|11
1721405350000|2024-07-19 16:09:10|60.28|59.98|60.27|59.97|60.29|59.99|60.27|59.97|14
1721405360000|2024-07-19 16:09:20|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721405370000|2024-07-19 16:09:30|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|13
1721405380000|2024-07-19 16:09:40|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|13
1721405390000|2024-07-19 16:09:50|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|12
1721405400000|2024-07-19 16:10:00|60.26|59.96|60.32|60.02|60.32|60.02|60.26|59.96|8
1721405410000|2024-07-19 16:10:10|60.33|60.03|60.32|60.02|60.33|60.03|60.31|60.01|8
1721405430000|2024-07-19 16:10:30|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1721405440000|2024-07-19 16:10:40|60.33|60.03|60.36|60.06|60.38|60.08|60.33|60.03|15
1721405450000|2024-07-19 16:10:50|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|15
1721405460000|2024-07-19 16:11:00|60.34|60.04|60.4|60.1|60.4|60.1|60.34|60.04|15
1721405470000|2024-07-19 16:11:10|60.41|60.11|60.41|60.11|60.41|60.11|60.38|60.08|10
1721405490000|2024-07-19 16:11:30|60.42|60.12|60.43|60.13|60.44|60.14|60.42|60.12|7
1721405500000|2024-07-19 16:11:40|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721405510000|2024-07-19 16:11:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|8
1721405520000|2024-07-19 16:12:00|60.43|60.13|60.43|60.13|60.45|60.15|60.43|60.13|9
1721405530000|2024-07-19 16:12:10|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|7
1721405540000|2024-07-19 16:12:20|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|7
1721405560000|2024-07-19 16:12:40|60.42|60.12|60.46|60.16|60.47|60.17|60.42|60.12|13
1721405570000|2024-07-19 16:12:50|60.47|60.17|60.45|60.15|60.48|60.18|60.45|60.15|21
1721405580000|2024-07-19 16:13:00|60.46|60.16|60.43|60.13|60.47|60.17|60.43|60.13|11
1721405590000|2024-07-19 16:13:10|60.44|60.14|60.45|60.15|60.46|60.16|60.44|60.14|15
1721405600000|2024-07-19 16:13:20|60.44|60.14|60.42|60.12|60.44|60.14|60.41|60.11|9
1721405610000|2024-07-19 16:13:30|60.41|60.11|60.38|60.08|60.42|60.12|60.37|60.07|9
1721405620000|2024-07-19 16:13:40|60.37|60.07|60.33|60.03|60.37|60.07|60.33|60.03|6
1721405630000|2024-07-19 16:13:50|60.34|60.04|60.36|60.06|60.36|60.06|60.32|60.02|13
1721405640000|2024-07-19 16:14:00|60.38|60.08|60.41|60.11|60.41|60.11|60.37|60.07|5
1721405650000|2024-07-19 16:14:10|60.4|60.1|60.41|60.11|60.42|60.12|60.4|60.1|4
1721405660000|2024-07-19 16:14:20|60.42|60.12|60.42|60.12|60.42|60.12|60.4|60.1|5
1721405670000|2024-07-19 16:14:30|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721405680000|2024-07-19 16:14:40|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|3
1721405690000|2024-07-19 16:14:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|8
1721405700000|2024-07-19 16:15:00|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|9
1721405710000|2024-07-19 16:15:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|10
1721405720000|2024-07-19 16:15:20|60.45|60.15|60.46|60.16|60.46|60.16|60.43|60.13|12
1721405730000|2024-07-19 16:15:30|60.47|60.17|60.51|60.21|60.53|60.23|60.47|60.17|7
1721405740000|2024-07-19 16:15:40|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721405750000|2024-07-19 16:15:50|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|12
1721405760000|2024-07-19 16:16:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721405770000|2024-07-19 16:16:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721405780000|2024-07-19 16:16:20|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|19
1721405790000|2024-07-19 16:16:30|60.55|60.25|60.56|60.26|60.58|60.28|60.54|60.24|13
1721405800000|2024-07-19 16:16:40|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|12
1721405810000|2024-07-19 16:16:50|60.55|60.25|60.53|60.23|60.56|60.26|60.53|60.23|9
1721405820000|2024-07-19 16:17:00|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|5
1721405830000|2024-07-19 16:17:10|60.53|60.23|60.49|60.19|60.54|60.24|60.49|60.19|9
1721405840000|2024-07-19 16:17:20|60.48|60.18|60.52|60.22|60.52|60.22|60.47|60.17|7
1721405850000|2024-07-19 16:17:30|60.51|60.21|60.52|60.22|60.52|60.22|60.48|60.18|7
1721405860000|2024-07-19 16:17:40|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|3
1721405870000|2024-07-19 16:17:50|60.49|60.19|60.5|60.2|60.52|60.22|60.49|60.19|8
1721405880000|2024-07-19 16:18:00|60.49|60.19|60.47|60.17|60.49|60.19|60.47|60.17|3
1721405890000|2024-07-19 16:18:10|60.48|60.18|60.48|60.18|60.48|60.18|60.46|60.16|5
1721405900000|2024-07-19 16:18:20|60.47|60.17|60.48|60.18|60.48|60.18|60.46|60.16|6
1721405910000|2024-07-19 16:18:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721405920000|2024-07-19 16:18:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721405930000|2024-07-19 16:18:50|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721405940000|2024-07-19 16:19:00|60.51|60.21|60.54|60.24|60.54|60.24|60.5|60.2|6
1721405950000|2024-07-19 16:19:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721405960000|2024-07-19 16:19:20|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|4
1721405970000|2024-07-19 16:19:30|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|3
1721405980000|2024-07-19 16:19:40|60.57|60.27|60.57|60.27|60.57|60.27|60.55|60.25|4
1721405990000|2024-07-19 16:19:50|60.56|60.26|60.49|60.19|60.56|60.26|60.49|60.19|5
1721406000000|2024-07-19 16:20:00|60.48|60.18|60.52|60.22|60.53|60.23|60.48|60.18|7
1721406010000|2024-07-19 16:20:10|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721406020000|2024-07-19 16:20:20|60.54|60.24|60.56|60.26|60.56|60.26|60.53|60.23|5
1721406030000|2024-07-19 16:20:30|60.57|60.27|60.59|60.29|60.59|60.29|60.55|60.25|20
1721406040000|2024-07-19 16:20:40|60.58|60.28|60.58|60.28|60.59|60.29|60.56|60.26|11
1721406050000|2024-07-19 16:20:50|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|17
1721406060000|2024-07-19 16:21:00|60.57|60.27|60.58|60.28|60.61|60.31|60.56|60.26|12
1721406070000|2024-07-19 16:21:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721406090000|2024-07-19 16:21:30|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|7
1721406100000|2024-07-19 16:21:40|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|6
1721406110000|2024-07-19 16:21:50|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|3
1721406120000|2024-07-19 16:22:00|60.52|60.22|60.56|60.26|60.56|60.26|60.52|60.22|7
1721406130000|2024-07-19 16:22:10|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|4
1721406140000|2024-07-19 16:22:20|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|3
1721406150000|2024-07-19 16:22:30|60.54|60.24|60.54|60.24|60.55|60.25|60.52|60.22|13
1721406160000|2024-07-19 16:22:40|60.53|60.23|60.54|60.24|60.55|60.25|60.52|60.22|11
1721406170000|2024-07-19 16:22:50|60.53|60.23|60.54|60.24|60.54|60.24|60.52|60.22|6
1721406180000|2024-07-19 16:23:00|60.55|60.25|60.54|60.24|60.58|60.28|60.53|60.23|18
1721406190000|2024-07-19 16:23:10|60.53|60.23|60.49|60.19|60.53|60.23|60.49|60.19|12
1721406200000|2024-07-19 16:23:20|60.48|60.18|60.53|60.23|60.53|60.23|60.47|60.17|10
1721406210000|2024-07-19 16:23:30|60.52|60.22|60.49|60.19|60.53|60.23|60.49|60.19|13
1721406220000|2024-07-19 16:23:40|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721406230000|2024-07-19 16:23:50|60.47|60.17|60.46|60.16|60.48|60.18|60.44|60.14|10
1721406240000|2024-07-19 16:24:00|60.44|60.14|60.46|60.16|60.47|60.17|60.44|60.14|8
1721406250000|2024-07-19 16:24:10|60.47|60.17|60.53|60.23|60.55|60.25|60.46|60.16|19
1721406260000|2024-07-19 16:24:20|60.54|60.24|60.48|60.18|60.54|60.24|60.48|60.18|10
1721406270000|2024-07-19 16:24:30|60.49|60.19|60.45|60.15|60.49|60.19|60.45|60.15|9
1721406280000|2024-07-19 16:24:40|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|13
1721406290000|2024-07-19 16:24:50|60.45|60.15|60.46|60.16|60.47|60.17|60.45|60.15|20
1721406300000|2024-07-19 16:25:00|60.45|60.15|60.5|60.2|60.51|60.21|60.45|60.15|12
1721406310000|2024-07-19 16:25:10|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|9
1721406320000|2024-07-19 16:25:20|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|10
1721406330000|2024-07-19 16:25:30|60.48|60.18|60.47|60.17|60.49|60.19|60.47|60.17|8
1721406340000|2024-07-19 16:25:40|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721406350000|2024-07-19 16:25:50|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721406360000|2024-07-19 16:26:00|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|17
1721406370000|2024-07-19 16:26:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721406380000|2024-07-19 16:26:20|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721406410000|2024-07-19 16:26:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721406420000|2024-07-19 16:27:00|60.47|60.17|60.45|60.15|60.47|60.17|60.44|60.14|12
1721406430000|2024-07-19 16:27:10|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|15
1721406440000|2024-07-19 16:27:20|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|9
1721406450000|2024-07-19 16:27:30|60.48|60.18|60.51|60.21|60.51|60.21|60.48|60.18|4
1721406460000|2024-07-19 16:27:40|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|6
1721406470000|2024-07-19 16:27:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721406480000|2024-07-19 16:28:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721406490000|2024-07-19 16:28:10|60.48|60.18|60.5|60.2|60.5|60.2|60.47|60.17|6
1721406500000|2024-07-19 16:28:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721406510000|2024-07-19 16:28:30|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721406520000|2024-07-19 16:28:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721406530000|2024-07-19 16:28:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721406540000|2024-07-19 16:29:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721406550000|2024-07-19 16:29:10|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|4
1721406560000|2024-07-19 16:29:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721406570000|2024-07-19 16:29:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|9
1721406580000|2024-07-19 16:29:40|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721406590000|2024-07-19 16:29:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721406600000|2024-07-19 16:30:00|60.51|60.21|60.5|60.2|60.52|60.22|60.5|60.2|4
1721406610000|2024-07-19 16:30:10|60.51|60.21|60.5|60.2|60.51|60.21|60.49|60.19|4
1721406620000|2024-07-19 16:30:20|60.49|60.19|60.52|60.22|60.52|60.22|60.49|60.19|7
1721406630000|2024-07-19 16:30:30|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721406640000|2024-07-19 16:30:40|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721406650000|2024-07-19 16:30:50|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|7
1721406660000|2024-07-19 16:31:00|60.49|60.19|60.52|60.22|60.52|60.22|60.48|60.18|5
1721406670000|2024-07-19 16:31:10|60.53|60.23|60.54|60.24|60.54|60.24|60.51|60.21|16
1721406680000|2024-07-19 16:31:20|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|6
1721406690000|2024-07-19 16:31:30|60.53|60.23|60.51|60.21|60.54|60.24|60.5|60.2|11
1721406700000|2024-07-19 16:31:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721406710000|2024-07-19 16:31:50|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|14
1721406720000|2024-07-19 16:32:00|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721406730000|2024-07-19 16:32:10|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|7
1721406740000|2024-07-19 16:32:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721406750000|2024-07-19 16:32:30|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|8
1721406760000|2024-07-19 16:32:40|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|3
1721406770000|2024-07-19 16:32:50|60.53|60.23|60.54|60.24|60.54|60.24|60.51|60.21|6
1721406780000|2024-07-19 16:33:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721406790000|2024-07-19 16:33:10|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|5
1721406800000|2024-07-19 16:33:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|4
1721406810000|2024-07-19 16:33:30|60.54|60.24|60.54|60.24|60.54|60.24|60.53|60.23|3
1721406820000|2024-07-19 16:33:40|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|5
1721406830000|2024-07-19 16:33:50|60.56|60.26|60.57|60.27|60.58|60.28|60.56|60.26|10
1721406840000|2024-07-19 16:34:00|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|8
1721406850000|2024-07-19 16:34:10|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721406860000|2024-07-19 16:34:20|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721406870000|2024-07-19 16:34:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721406880000|2024-07-19 16:34:40|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|5
1721406890000|2024-07-19 16:34:50|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721406900000|2024-07-19 16:35:00|60.56|60.26|60.59|60.29|60.59|60.29|60.55|60.25|14
1721406910000|2024-07-19 16:35:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721406920000|2024-07-19 16:35:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721406930000|2024-07-19 16:35:30|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721406940000|2024-07-19 16:35:40|60.61|60.31|60.6|60.3|60.61|60.31|60.59|60.29|4
1721406950000|2024-07-19 16:35:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721406960000|2024-07-19 16:36:00|60.6|60.3|60.62|60.32|60.62|60.32|60.6|60.3|5
1721406970000|2024-07-19 16:36:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721406980000|2024-07-19 16:36:20|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|10
1721406990000|2024-07-19 16:36:30|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|4
1721407000000|2024-07-19 16:36:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721407010000|2024-07-19 16:36:50|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|9
1721407030000|2024-07-19 16:37:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721407070000|2024-07-19 16:37:50|60.59|60.29|60.53|60.23|60.6|60.3|60.53|60.23|5
1721407080000|2024-07-19 16:38:00|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|5
1721407090000|2024-07-19 16:38:10|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721407100000|2024-07-19 16:38:20|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|8
1721407110000|2024-07-19 16:38:30|60.48|60.18|60.52|60.22|60.52|60.22|60.45|60.15|16
1721407120000|2024-07-19 16:38:40|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|15
1721407130000|2024-07-19 16:38:50|60.52|60.22|60.5|60.2|60.52|60.22|60.49|60.19|9
1721407140000|2024-07-19 16:39:00|60.49|60.19|60.47|60.17|60.5|60.2|60.47|60.17|7
1721407150000|2024-07-19 16:39:10|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|3
1721407160000|2024-07-19 16:39:20|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|6
1721407170000|2024-07-19 16:39:30|60.51|60.21|60.51|60.21|60.51|60.21|60.49|60.19|9
1721407180000|2024-07-19 16:39:40|60.52|60.22|60.57|60.27|60.57|60.27|60.52|60.22|4
1721407190000|2024-07-19 16:39:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721407200000|2024-07-19 16:40:00|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721407210000|2024-07-19 16:40:10|60.58|60.28|60.6|60.3|60.61|60.31|60.58|60.28|11
1721407220000|2024-07-19 16:40:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721407230000|2024-07-19 16:40:30|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|10
1721407240000|2024-07-19 16:40:40|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|14
1721407250000|2024-07-19 16:40:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721407260000|2024-07-19 16:41:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721407270000|2024-07-19 16:41:10|60.61|60.31|60.64|60.34|60.65|60.35|60.6|60.3|12
1721407280000|2024-07-19 16:41:20|60.63|60.33|60.65|60.35|60.65|60.35|60.63|60.33|7
1721407290000|2024-07-19 16:41:30|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|16
1721407300000|2024-07-19 16:41:40|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|9
1721407310000|2024-07-19 16:41:50|60.65|60.35|60.65|60.35|60.67|60.37|60.65|60.35|7
1721407320000|2024-07-19 16:42:00|60.66|60.36|60.67|60.37|60.68|60.38|60.65|60.35|15
1721407330000|2024-07-19 16:42:10|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|21
1721407340000|2024-07-19 16:42:20|60.67|60.37|60.66|60.36|60.68|60.38|60.65|60.35|10
1721407350000|2024-07-19 16:42:30|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|10
1721407360000|2024-07-19 16:42:40|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|9
1721407370000|2024-07-19 16:42:50|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|15
1721407380000|2024-07-19 16:43:00|60.67|60.37|60.68|60.38|60.7|60.4|60.66|60.36|16
1721407390000|2024-07-19 16:43:10|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721407400000|2024-07-19 16:43:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721407410000|2024-07-19 16:43:30|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|6
1721407420000|2024-07-19 16:43:40|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|3
1721407430000|2024-07-19 16:43:50|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|3
1721407440000|2024-07-19 16:44:00|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721407450000|2024-07-19 16:44:10|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721407460000|2024-07-19 16:44:20|60.66|60.36|60.64|60.34|60.66|60.36|60.63|60.33|7
1721407470000|2024-07-19 16:44:30|60.65|60.35|60.64|60.34|60.65|60.35|60.63|60.33|8
1721407480000|2024-07-19 16:44:40|60.65|60.35|60.65|60.35|60.65|60.35|60.63|60.33|7
1721407490000|2024-07-19 16:44:50|60.64|60.34|60.6|60.3|60.64|60.34|60.6|60.3|6
1721407500000|2024-07-19 16:45:00|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|3
1721407510000|2024-07-19 16:45:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721407520000|2024-07-19 16:45:20|60.54|60.24|60.54|60.24|60.56|60.26|60.54|60.24|9
1721407530000|2024-07-19 16:45:30|60.55|60.25|60.56|60.26|60.56|60.26|60.53|60.23|6
1721407540000|2024-07-19 16:45:40|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|8
1721407550000|2024-07-19 16:45:50|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721407560000|2024-07-19 16:46:00|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|7
1721407570000|2024-07-19 16:46:10|60.59|60.29|60.56|60.26|60.6|60.3|60.56|60.26|14
1721407580000|2024-07-19 16:46:20|60.53|60.23|60.49|60.19|60.53|60.23|60.49|60.19|4
1721407590000|2024-07-19 16:46:30|60.5|60.2|60.53|60.23|60.54|60.24|60.5|60.2|11
1721407600000|2024-07-19 16:46:40|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|10
1721407620000|2024-07-19 16:47:00|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|5
1721407630000|2024-07-19 16:47:10|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|10
1721407640000|2024-07-19 16:47:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|10
1721407650000|2024-07-19 16:47:30|60.53|60.23|60.55|60.25|60.56|60.26|60.53|60.23|9
1721407670000|2024-07-19 16:47:50|60.56|60.26|60.57|60.27|60.58|60.28|60.56|60.26|4
1721407680000|2024-07-19 16:48:00|60.58|60.28|60.62|60.32|60.62|60.32|60.58|60.28|13
1721407690000|2024-07-19 16:48:10|60.61|60.31|60.6|60.3|60.62|60.32|60.6|60.3|5
1721407700000|2024-07-19 16:48:20|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721407710000|2024-07-19 16:48:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721407720000|2024-07-19 16:48:40|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|2
1721407730000|2024-07-19 16:48:50|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721407740000|2024-07-19 16:49:00|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721407750000|2024-07-19 16:49:10|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|11
1721407760000|2024-07-19 16:49:20|60.6|60.3|60.57|60.27|60.61|60.31|60.56|60.26|11
1721407770000|2024-07-19 16:49:30|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|8
1721407780000|2024-07-19 16:49:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721407790000|2024-07-19 16:49:50|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721407800000|2024-07-19 16:50:00|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|3
1721407810000|2024-07-19 16:50:10|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|6
1721407820000|2024-07-19 16:50:20|60.6|60.3|60.58|60.28|60.6|60.3|60.57|60.27|4
1721407830000|2024-07-19 16:50:30|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|11
1721407840000|2024-07-19 16:50:40|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|7
1721407850000|2024-07-19 16:50:50|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721407860000|2024-07-19 16:51:00|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721407870000|2024-07-19 16:51:10|60.6|60.3|60.57|60.27|60.6|60.3|60.57|60.27|5
1721407880000|2024-07-19 16:51:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|5
1721407890000|2024-07-19 16:51:30|60.55|60.25|60.51|60.21|60.55|60.25|60.51|60.21|9
1721407900000|2024-07-19 16:51:40|60.53|60.23|60.52|60.22|60.55|60.25|60.52|60.22|8
1721407910000|2024-07-19 16:51:50|60.51|60.21|60.53|60.23|60.53|60.23|60.51|60.21|9
1721407920000|2024-07-19 16:52:00|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|5
1721407930000|2024-07-19 16:52:10|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|7
1721407940000|2024-07-19 16:52:20|60.5|60.2|60.51|60.21|60.51|60.21|60.49|60.19|8
1721407950000|2024-07-19 16:52:30|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721407960000|2024-07-19 16:52:40|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721407970000|2024-07-19 16:52:50|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|3
1721407980000|2024-07-19 16:53:00|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721407990000|2024-07-19 16:53:10|60.51|60.21|60.52|60.22|60.53|60.23|60.5|60.2|12
1721408000000|2024-07-19 16:53:20|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|5
1721408010000|2024-07-19 16:53:30|60.48|60.18|60.51|60.21|60.51|60.21|60.48|60.18|20
1721408020000|2024-07-19 16:53:40|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721408030000|2024-07-19 16:53:50|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721408040000|2024-07-19 16:54:00|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721408050000|2024-07-19 16:54:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|6
1721408060000|2024-07-19 16:54:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721408070000|2024-07-19 16:54:30|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|4
1721408080000|2024-07-19 16:54:40|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|8
1721408090000|2024-07-19 16:54:50|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721408100000|2024-07-19 16:55:00|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|4
1721408110000|2024-07-19 16:55:10|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|10
1721408120000|2024-07-19 16:55:20|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|11
1721408130000|2024-07-19 16:55:30|60.51|60.21|60.51|60.21|60.52|60.22|60.5|60.2|11
1721408140000|2024-07-19 16:55:40|60.5|60.2|60.51|60.21|60.52|60.22|60.5|60.2|8
1721408150000|2024-07-19 16:55:50|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721408160000|2024-07-19 16:56:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|9
1721408170000|2024-07-19 16:56:10|60.51|60.21|60.51|60.21|60.52|60.22|60.51|60.21|3
1721408180000|2024-07-19 16:56:20|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|10
1721408190000|2024-07-19 16:56:30|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|10
1721408200000|2024-07-19 16:56:40|60.51|60.21|60.57|60.27|60.57|60.27|60.51|60.21|6
1721408210000|2024-07-19 16:56:50|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|15
1721408220000|2024-07-19 16:57:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|10
1721408230000|2024-07-19 16:57:10|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|7
1721408240000|2024-07-19 16:57:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721408250000|2024-07-19 16:57:30|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|13
1721408260000|2024-07-19 16:57:40|60.61|60.31|60.61|60.31|60.61|60.31|60.59|60.29|11
1721408270000|2024-07-19 16:57:50|60.6|60.3|60.69|60.39|60.7|60.4|60.59|60.29|9
1721408280000|2024-07-19 16:58:00|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|6
1721408290000|2024-07-19 16:58:10|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|10
1721408300000|2024-07-19 16:58:20|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|13
1721408310000|2024-07-19 16:58:30|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|9
1721408350000|2024-07-19 16:59:10|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|10
1721408360000|2024-07-19 16:59:20|60.66|60.36|60.66|60.36|60.68|60.38|60.65|60.35|21
1721408370000|2024-07-19 16:59:30|60.64|60.34|60.65|60.35|60.67|60.37|60.64|60.34|16
1721408380000|2024-07-19 16:59:40|60.66|60.36|60.66|60.36|60.67|60.37|60.64|60.34|13
1721408390000|2024-07-19 16:59:50|60.65|60.35|60.65|60.35|60.67|60.37|60.64|60.34|15
1721408400000|2024-07-19 17:00:00|60.64|60.34|60.64|60.34|60.65|60.35|60.63|60.33|12
1721408410000|2024-07-19 17:00:10|60.63|60.33|60.63|60.33|60.64|60.34|60.59|60.29|16
1721408420000|2024-07-19 17:00:20|60.64|60.34|60.6|60.3|60.64|60.34|60.59|60.29|15
1721408430000|2024-07-19 17:00:30|60.62|60.32|60.63|60.33|60.63|60.33|60.61|60.31|20
1721408440000|2024-07-19 17:00:40|60.62|60.32|60.58|60.28|60.63|60.33|60.58|60.28|7
1721408450000|2024-07-19 17:00:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721408460000|2024-07-19 17:01:00|60.59|60.29|60.63|60.33|60.65|60.35|60.59|60.29|10
1721408470000|2024-07-19 17:01:10|60.64|60.34|60.61|60.31|60.65|60.35|60.61|60.31|8
1721408480000|2024-07-19 17:01:20|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|5
1721408490000|2024-07-19 17:01:30|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|10
1721408500000|2024-07-19 17:01:40|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721408510000|2024-07-19 17:01:50|60.57|60.27|60.53|60.23|60.57|60.27|60.52|60.22|8
1721408520000|2024-07-19 17:02:00|60.52|60.22|60.49|60.19|60.52|60.22|60.49|60.19|6
1721408530000|2024-07-19 17:02:10|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|2
1721408540000|2024-07-19 17:02:20|60.45|60.15|60.46|60.16|60.47|60.17|60.45|60.15|9
1721408550000|2024-07-19 17:02:30|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|6
1721408560000|2024-07-19 17:02:40|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|6
1721408570000|2024-07-19 17:02:50|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|7
1721408580000|2024-07-19 17:03:00|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721408590000|2024-07-19 17:03:10|60.46|60.16|60.5|60.2|60.51|60.21|60.46|60.16|11
1721408600000|2024-07-19 17:03:20|60.52|60.22|60.54|60.24|60.55|60.25|60.52|60.22|9
1721408610000|2024-07-19 17:03:30|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|9
1721408620000|2024-07-19 17:03:40|60.56|60.26|60.54|60.24|60.56|60.26|60.54|60.24|5
1721408630000|2024-07-19 17:03:50|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|3
1721408640000|2024-07-19 17:04:00|60.5|60.2|60.54|60.24|60.54|60.24|60.5|60.2|7
1721408650000|2024-07-19 17:04:10|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|8
1721408660000|2024-07-19 17:04:20|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|6
1721408670000|2024-07-19 17:04:30|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|5
1721408680000|2024-07-19 17:04:40|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|7
1721408690000|2024-07-19 17:04:50|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721408700000|2024-07-19 17:05:00|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|8
1721408710000|2024-07-19 17:05:10|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721408720000|2024-07-19 17:05:20|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|3
1721408730000|2024-07-19 17:05:30|60.54|60.24|60.51|60.21|60.54|60.24|60.51|60.21|3
1721408740000|2024-07-19 17:05:40|60.52|60.22|60.49|60.19|60.52|60.22|60.49|60.19|6
1721408750000|2024-07-19 17:05:50|60.5|60.2|60.53|60.23|60.53|60.23|60.49|60.19|5
1721408760000|2024-07-19 17:06:00|60.52|60.22|60.53|60.23|60.54|60.24|60.52|60.22|12
1721408770000|2024-07-19 17:06:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|12
1721408780000|2024-07-19 17:06:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|6
1721408790000|2024-07-19 17:06:30|60.54|60.24|60.49|60.19|60.54|60.24|60.49|60.19|7
1721408800000|2024-07-19 17:06:40|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|9
1721408810000|2024-07-19 17:06:50|60.49|60.19|60.47|60.17|60.49|60.19|60.47|60.17|5
1721408820000|2024-07-19 17:07:00|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721408830000|2024-07-19 17:07:10|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|5
1721408840000|2024-07-19 17:07:20|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721408850000|2024-07-19 17:07:30|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|7
1721408860000|2024-07-19 17:07:40|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|8
1721408870000|2024-07-19 17:07:50|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|11
1721408880000|2024-07-19 17:08:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721408890000|2024-07-19 17:08:10|60.45|60.15|60.44|60.14|60.45|60.15|60.43|60.13|6
1721408900000|2024-07-19 17:08:20|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721408910000|2024-07-19 17:08:30|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|5
1721408920000|2024-07-19 17:08:40|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|5
1721408930000|2024-07-19 17:08:50|60.41|60.11|60.4|60.1|60.42|60.12|60.4|60.1|14
1721408940000|2024-07-19 17:09:00|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|7
1721408950000|2024-07-19 17:09:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|6
1721408980000|2024-07-19 17:09:40|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721408990000|2024-07-19 17:09:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721409000000|2024-07-19 17:10:00|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721409010000|2024-07-19 17:10:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721409020000|2024-07-19 17:10:20|60.45|60.15|60.47|60.17|60.47|60.17|60.44|60.14|14
1721409030000|2024-07-19 17:10:30|60.48|60.18|60.5|60.2|60.5|60.2|60.47|60.17|7
1721409040000|2024-07-19 17:10:40|60.49|60.19|60.45|60.15|60.49|60.19|60.44|60.14|5
1721409050000|2024-07-19 17:10:50|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721409060000|2024-07-19 17:11:00|60.45|60.15|60.42|60.12|60.45|60.15|60.42|60.12|4
1721409070000|2024-07-19 17:11:10|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721409080000|2024-07-19 17:11:20|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|10
1721409090000|2024-07-19 17:11:30|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|10
1721409100000|2024-07-19 17:11:40|60.41|60.11|60.4|60.1|60.42|60.12|60.4|60.1|10
1721409110000|2024-07-19 17:11:50|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|12
1721409120000|2024-07-19 17:12:00|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|14
1721409130000|2024-07-19 17:12:10|60.35|60.05|60.34|60.04|60.36|60.06|60.32|60.02|16
1721409140000|2024-07-19 17:12:20|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|13
1721409150000|2024-07-19 17:12:30|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|8
1721409160000|2024-07-19 17:12:40|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|11
1721409170000|2024-07-19 17:12:50|60.36|60.06|60.41|60.11|60.41|60.11|60.35|60.05|19
1721409180000|2024-07-19 17:13:00|60.4|60.1|60.41|60.11|60.42|60.12|60.4|60.1|12
1721409190000|2024-07-19 17:13:10|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721409200000|2024-07-19 17:13:20|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721409210000|2024-07-19 17:13:30|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|5
1721409220000|2024-07-19 17:13:40|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|6
1721409230000|2024-07-19 17:13:50|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|12
1721409240000|2024-07-19 17:14:00|60.42|60.12|60.41|60.11|60.42|60.12|60.4|60.1|4
1721409250000|2024-07-19 17:14:10|60.4|60.1|60.36|60.06|60.41|60.11|60.36|60.06|6
1721409270000|2024-07-19 17:14:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721409290000|2024-07-19 17:14:50|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|5
1721409300000|2024-07-19 17:15:00|60.33|60.03|60.35|60.05|60.35|60.05|60.33|60.03|5
1721409310000|2024-07-19 17:15:10|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|10
1721409330000|2024-07-19 17:15:30|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721409340000|2024-07-19 17:15:40|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|5
1721409350000|2024-07-19 17:15:50|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|9
1721409360000|2024-07-19 17:16:00|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721409370000|2024-07-19 17:16:10|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|6
1721409380000|2024-07-19 17:16:20|60.34|60.04|60.35|60.05|60.36|60.06|60.33|60.03|7
1721409390000|2024-07-19 17:16:30|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721409400000|2024-07-19 17:16:40|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|4
1721409410000|2024-07-19 17:16:50|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721409420000|2024-07-19 17:17:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721409430000|2024-07-19 17:17:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721409440000|2024-07-19 17:17:20|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721409450000|2024-07-19 17:17:30|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721409460000|2024-07-19 17:17:40|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721409470000|2024-07-19 17:17:50|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|6
1721409480000|2024-07-19 17:18:00|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721409490000|2024-07-19 17:18:10|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|11
1721409500000|2024-07-19 17:18:20|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721409510000|2024-07-19 17:18:30|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|4
1721409520000|2024-07-19 17:18:40|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|3
1721409530000|2024-07-19 17:18:50|60.32|60.02|60.32|60.02|60.32|60.02|60.31|60.01|3
1721409540000|2024-07-19 17:19:00|60.31|60.01|60.33|60.03|60.33|60.03|60.31|60.01|7
1721409550000|2024-07-19 17:19:10|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721409560000|2024-07-19 17:19:20|60.32|60.02|60.31|60.01|60.33|60.03|60.31|60.01|6
1721409570000|2024-07-19 17:19:30|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|14
1721409580000|2024-07-19 17:19:40|60.32|60.02|60.33|60.03|60.33|60.03|60.31|60.01|11
1721409590000|2024-07-19 17:19:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721409600000|2024-07-19 17:20:00|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|7
1721409610000|2024-07-19 17:20:10|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|4
1721409620000|2024-07-19 17:20:20|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|4
1721409630000|2024-07-19 17:20:30|60.36|60.06|60.36|60.06|60.37|60.07|60.35|60.05|9
1721409640000|2024-07-19 17:20:40|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|10
1721409650000|2024-07-19 17:20:50|60.4|60.1|60.35|60.05|60.4|60.1|60.35|60.05|4
1721409660000|2024-07-19 17:21:00|60.36|60.06|60.4|60.1|60.4|60.1|60.35|60.05|5
1721409680000|2024-07-19 17:21:20|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|4
1721409690000|2024-07-19 17:21:30|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|8
1721409700000|2024-07-19 17:21:40|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|7
1721409710000|2024-07-19 17:21:50|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|11
1721409720000|2024-07-19 17:22:00|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721409730000|2024-07-19 17:22:10|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|8
1721409760000|2024-07-19 17:22:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|2
1721409770000|2024-07-19 17:22:50|60.41|60.11|60.4|60.1|60.41|60.11|60.38|60.08|6
1721409780000|2024-07-19 17:23:00|60.42|60.12|60.41|60.11|60.44|60.14|60.41|60.11|16
1721409790000|2024-07-19 17:23:10|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721409800000|2024-07-19 17:23:20|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|7
1721409810000|2024-07-19 17:23:30|60.43|60.13|60.45|60.15|60.45|60.15|60.42|60.12|18
1721409820000|2024-07-19 17:23:40|60.44|60.14|60.45|60.15|60.47|60.17|60.44|60.14|14
1721409830000|2024-07-19 17:23:50|60.46|60.16|60.46|60.16|60.47|60.17|60.44|60.14|19
1721409840000|2024-07-19 17:24:00|60.47|60.17|60.46|60.16|60.48|60.18|60.46|60.16|23
1721409850000|2024-07-19 17:24:10|60.47|60.17|60.52|60.22|60.52|60.22|60.44|60.14|19
1721409860000|2024-07-19 17:24:20|60.51|60.21|60.52|60.22|60.52|60.22|60.48|60.18|8
1721409870000|2024-07-19 17:24:30|60.53|60.23|60.49|60.19|60.54|60.24|60.49|60.19|9
1721409880000|2024-07-19 17:24:40|60.48|60.18|60.47|60.17|60.52|60.22|60.47|60.17|7
1721409890000|2024-07-19 17:24:50|60.48|60.18|60.51|60.21|60.52|60.22|60.47|60.17|13
1721409900000|2024-07-19 17:25:00|60.5|60.2|60.48|60.18|60.52|60.22|60.48|60.18|27
1721409910000|2024-07-19 17:25:10|60.49|60.19|60.47|60.17|60.49|60.19|60.46|60.16|13
1721409920000|2024-07-19 17:25:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721409930000|2024-07-19 17:25:30|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|7
1721409940000|2024-07-19 17:25:40|60.45|60.15|60.45|60.15|60.46|60.16|60.44|60.14|11
1721409950000|2024-07-19 17:25:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721409960000|2024-07-19 17:26:00|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721409970000|2024-07-19 17:26:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721409980000|2024-07-19 17:26:20|60.45|60.15|60.42|60.12|60.45|60.15|60.41|60.11|14
1721409990000|2024-07-19 17:26:30|60.43|60.13|60.42|60.12|60.43|60.13|60.41|60.11|10
1721410000000|2024-07-19 17:26:40|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721410010000|2024-07-19 17:26:50|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721410020000|2024-07-19 17:27:00|60.44|60.14|60.46|60.16|60.46|60.16|60.43|60.13|12
1721410030000|2024-07-19 17:27:10|60.47|60.17|60.45|60.15|60.47|60.17|60.44|60.14|5
1721410040000|2024-07-19 17:27:20|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|6
1721410050000|2024-07-19 17:27:30|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|10
1721410060000|2024-07-19 17:27:40|60.42|60.12|60.44|60.14|60.45|60.15|60.42|60.12|11
1721410080000|2024-07-19 17:28:00|60.45|60.15|60.45|60.15|60.47|60.17|60.44|60.14|8
1721410090000|2024-07-19 17:28:10|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721410100000|2024-07-19 17:28:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721410120000|2024-07-19 17:28:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721410140000|2024-07-19 17:29:00|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721410150000|2024-07-19 17:29:10|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721410180000|2024-07-19 17:29:40|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|5
1721410220000|2024-07-19 17:30:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721410240000|2024-07-19 17:30:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721410260000|2024-07-19 17:31:00|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721410270000|2024-07-19 17:31:10|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721410280000|2024-07-19 17:31:20|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721410290000|2024-07-19 17:31:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721410300000|2024-07-19 17:31:40|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|3
1721410310000|2024-07-19 17:31:50|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721410320000|2024-07-19 17:32:00|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|7
1721410330000|2024-07-19 17:32:10|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|4
1721410340000|2024-07-19 17:32:20|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|8
1721410350000|2024-07-19 17:32:30|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721410360000|2024-07-19 17:32:40|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721410370000|2024-07-19 17:32:50|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|6
1721410380000|2024-07-19 17:33:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721410390000|2024-07-19 17:33:10|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721410400000|2024-07-19 17:33:20|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|11
1721410410000|2024-07-19 17:33:30|60.47|60.17|60.45|60.15|60.47|60.17|60.43|60.13|10
1721410420000|2024-07-19 17:33:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721410430000|2024-07-19 17:33:50|60.45|60.15|60.44|60.14|60.45|60.15|60.43|60.13|14
1721410440000|2024-07-19 17:34:00|60.45|60.15|60.46|60.16|60.46|60.16|60.44|60.14|8
1721410450000|2024-07-19 17:34:10|60.45|60.15|60.44|60.14|60.46|60.16|60.43|60.13|12
1721410470000|2024-07-19 17:34:30|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|11
1721410480000|2024-07-19 17:34:40|60.44|60.14|60.44|60.14|60.45|60.15|60.43|60.13|9
1721410500000|2024-07-19 17:35:00|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|9
1721410510000|2024-07-19 17:35:10|60.42|60.12|60.43|60.13|60.44|60.14|60.42|60.12|17
1721410520000|2024-07-19 17:35:20|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|8
1721410530000|2024-07-19 17:35:30|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|5
1721410540000|2024-07-19 17:35:40|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721410550000|2024-07-19 17:35:50|60.42|60.12|60.42|60.12|60.43|60.13|60.39|60.09|17
1721410560000|2024-07-19 17:36:00|60.43|60.13|60.42|60.12|60.46|60.16|60.42|60.12|16
1721410570000|2024-07-19 17:36:10|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|12
1721410580000|2024-07-19 17:36:20|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|5
1721410590000|2024-07-19 17:36:30|60.44|60.14|60.44|60.14|60.45|60.15|60.43|60.13|9
1721410600000|2024-07-19 17:36:40|60.43|60.13|60.42|60.12|60.45|60.15|60.42|60.12|15
1721410610000|2024-07-19 17:36:50|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|5
1721410620000|2024-07-19 17:37:00|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|6
1721410630000|2024-07-19 17:37:10|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|11
1721410640000|2024-07-19 17:37:20|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|13
1721410650000|2024-07-19 17:37:30|60.43|60.13|60.43|60.13|60.45|60.15|60.43|60.13|9
1721410660000|2024-07-19 17:37:40|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|13
1721410670000|2024-07-19 17:37:50|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|6
1721410680000|2024-07-19 17:38:00|60.42|60.12|60.45|60.15|60.45|60.15|60.42|60.12|5
1721410690000|2024-07-19 17:38:10|60.44|60.14|60.44|60.14|60.46|60.16|60.44|60.14|9
1721410700000|2024-07-19 17:38:20|60.45|60.15|60.44|60.14|60.45|60.15|60.43|60.13|10
1721410710000|2024-07-19 17:38:30|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|5
1721410720000|2024-07-19 17:38:40|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721410730000|2024-07-19 17:38:50|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|5
1721410740000|2024-07-19 17:39:00|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|9
1721410750000|2024-07-19 17:39:10|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|12
1721410760000|2024-07-19 17:39:20|60.44|60.14|60.44|60.14|60.44|60.14|60.42|60.12|7
1721410770000|2024-07-19 17:39:30|60.42|60.12|60.42|60.12|60.44|60.14|60.42|60.12|8
1721410780000|2024-07-19 17:39:40|60.43|60.13|60.42|60.12|60.43|60.13|60.41|60.11|14
1721410790000|2024-07-19 17:39:50|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|3
1721410800000|2024-07-19 17:40:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721410810000|2024-07-19 17:40:10|60.43|60.13|60.42|60.12|60.44|60.14|60.41|60.11|16
1721410820000|2024-07-19 17:40:20|60.41|60.11|60.4|60.1|60.42|60.12|60.4|60.1|17
1721410830000|2024-07-19 17:40:30|60.41|60.11|60.42|60.12|60.42|60.12|60.38|60.08|13
1721410840000|2024-07-19 17:40:40|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721410850000|2024-07-19 17:40:50|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|13
1721410860000|2024-07-19 17:41:00|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|4
1721410870000|2024-07-19 17:41:10|60.43|60.13|60.42|60.12|60.43|60.13|60.41|60.11|6
1721410880000|2024-07-19 17:41:20|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|3
1721410890000|2024-07-19 17:41:30|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721410900000|2024-07-19 17:41:40|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|4
1721410910000|2024-07-19 17:41:50|60.42|60.12|60.44|60.14|60.45|60.15|60.42|60.12|10
1721410920000|2024-07-19 17:42:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721410930000|2024-07-19 17:42:10|60.43|60.13|60.42|60.12|60.44|60.14|60.42|60.12|8
1721410940000|2024-07-19 17:42:20|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721410950000|2024-07-19 17:42:30|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721410960000|2024-07-19 17:42:40|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|4
1721410970000|2024-07-19 17:42:50|60.41|60.11|60.42|60.12|60.43|60.13|60.41|60.11|10
1721410980000|2024-07-19 17:43:00|60.41|60.11|60.42|60.12|60.43|60.13|60.41|60.11|4
1721410990000|2024-07-19 17:43:10|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|8
1721411000000|2024-07-19 17:43:20|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|7
1721411010000|2024-07-19 17:43:30|60.42|60.12|60.44|60.14|60.44|60.14|60.41|60.11|13
1721411020000|2024-07-19 17:43:40|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|5
1721411030000|2024-07-19 17:43:50|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|7
1721411040000|2024-07-19 17:44:00|60.45|60.15|60.44|60.14|60.45|60.15|60.43|60.13|16
1721411050000|2024-07-19 17:44:10|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|16
1721411060000|2024-07-19 17:44:20|60.42|60.12|60.42|60.12|60.43|60.13|60.41|60.11|13
1721411070000|2024-07-19 17:44:30|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|9
1721411080000|2024-07-19 17:44:40|60.4|60.1|60.41|60.11|60.42|60.12|60.4|60.1|8
1721411090000|2024-07-19 17:44:50|60.42|60.12|60.42|60.12|60.42|60.12|60.4|60.1|12
1721411100000|2024-07-19 17:45:00|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|11
1721411110000|2024-07-19 17:45:10|60.42|60.12|60.43|60.13|60.44|60.14|60.41|60.11|10
1721411120000|2024-07-19 17:45:20|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|6
1721411130000|2024-07-19 17:45:30|60.44|60.14|60.42|60.12|60.44|60.14|60.42|60.12|5
1721411140000|2024-07-19 17:45:40|60.41|60.11|60.42|60.12|60.42|60.12|60.4|60.1|3
1721411150000|2024-07-19 17:45:50|60.41|60.11|60.42|60.12|60.42|60.12|60.4|60.1|10
1721411160000|2024-07-19 17:46:00|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|11
1721411170000|2024-07-19 17:46:10|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|10
1721411180000|2024-07-19 17:46:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721411190000|2024-07-19 17:46:30|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|5
1721411200000|2024-07-19 17:46:40|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|9
1721411210000|2024-07-19 17:46:50|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|9
1721411220000|2024-07-19 17:47:00|60.44|60.14|60.44|60.14|60.45|60.15|60.43|60.13|9
1721411230000|2024-07-19 17:47:10|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|11
1721411240000|2024-07-19 17:47:20|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|11
1721411250000|2024-07-19 17:47:30|60.43|60.13|60.45|60.15|60.46|60.16|60.43|60.13|9
1721411260000|2024-07-19 17:47:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721411270000|2024-07-19 17:47:50|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721411280000|2024-07-19 17:48:00|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721411290000|2024-07-19 17:48:10|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|6
1721411300000|2024-07-19 17:48:20|60.46|60.16|60.42|60.12|60.46|60.16|60.42|60.12|9
1721411310000|2024-07-19 17:48:30|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|5
1721411320000|2024-07-19 17:48:40|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|8
1721411330000|2024-07-19 17:48:50|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|7
1721411340000|2024-07-19 17:49:00|60.44|60.14|60.44|60.14|60.44|60.14|60.42|60.12|4
1721411350000|2024-07-19 17:49:10|60.43|60.13|60.47|60.17|60.47|60.17|60.43|60.13|11
1721411360000|2024-07-19 17:49:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721411370000|2024-07-19 17:49:30|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721411380000|2024-07-19 17:49:40|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721411400000|2024-07-19 17:50:00|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721411410000|2024-07-19 17:50:10|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721411430000|2024-07-19 17:50:30|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|4
1721411450000|2024-07-19 17:50:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721411460000|2024-07-19 17:51:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721411470000|2024-07-19 17:51:10|60.46|60.16|60.48|60.18|60.49|60.19|60.46|60.16|7
1721411480000|2024-07-19 17:51:20|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|5
1721411490000|2024-07-19 17:51:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721411510000|2024-07-19 17:51:50|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|8
1721411520000|2024-07-19 17:52:00|60.45|60.15|60.45|60.15|60.46|60.16|60.43|60.13|8
1721411530000|2024-07-19 17:52:10|60.44|60.14|60.43|60.13|60.44|60.14|60.38|60.08|13
1721411540000|2024-07-19 17:52:20|60.41|60.11|60.43|60.13|60.43|60.13|60.39|60.09|9
1721411550000|2024-07-19 17:52:30|60.42|60.12|60.39|60.09|60.42|60.12|60.39|60.09|6
1721411560000|2024-07-19 17:52:40|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|4
1721411570000|2024-07-19 17:52:50|60.42|60.12|60.43|60.13|60.44|60.14|60.41|60.11|6
1721411580000|2024-07-19 17:53:00|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721411590000|2024-07-19 17:53:10|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721411600000|2024-07-19 17:53:20|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|6
1721411610000|2024-07-19 17:53:30|60.42|60.12|60.43|60.13|60.43|60.13|60.41|60.11|12
1721411620000|2024-07-19 17:53:40|60.42|60.12|60.43|60.13|60.44|60.14|60.42|60.12|11
1721411630000|2024-07-19 17:53:50|60.42|60.12|60.42|60.12|60.44|60.14|60.42|60.12|7
1721411640000|2024-07-19 17:54:00|60.41|60.11|60.4|60.1|60.43|60.13|60.39|60.09|11
1721411650000|2024-07-19 17:54:10|60.41|60.11|60.42|60.12|60.43|60.13|60.41|60.11|8
1721411660000|2024-07-19 17:54:20|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|5
1721411670000|2024-07-19 17:54:30|60.43|60.13|60.43|60.13|60.43|60.13|60.41|60.11|5
1721411680000|2024-07-19 17:54:40|60.41|60.11|60.42|60.12|60.43|60.13|60.41|60.11|15
1721411690000|2024-07-19 17:54:50|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|6
1721411700000|2024-07-19 17:55:00|60.43|60.13|60.43|60.13|60.44|60.14|60.41|60.11|17
1721411710000|2024-07-19 17:55:10|60.41|60.11|60.41|60.11|60.43|60.13|60.41|60.11|8
1721411720000|2024-07-19 17:55:20|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|4
1721411730000|2024-07-19 17:55:30|60.42|60.12|60.44|60.14|60.45|60.15|60.38|60.08|12
1721411740000|2024-07-19 17:55:40|60.43|60.13|60.43|60.13|60.45|60.15|60.43|60.13|12
1721411750000|2024-07-19 17:55:50|60.44|60.14|60.43|60.13|60.44|60.14|60.42|60.12|12
1721411760000|2024-07-19 17:56:00|60.42|60.12|60.39|60.09|60.43|60.13|60.39|60.09|13
1721411770000|2024-07-19 17:56:10|60.43|60.13|60.42|60.12|60.43|60.13|60.4|60.1|15
1721411780000|2024-07-19 17:56:20|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|9
1721411790000|2024-07-19 17:56:30|60.42|60.12|60.42|60.12|60.44|60.14|60.42|60.12|10
1721411800000|2024-07-19 17:56:40|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|14
1721411810000|2024-07-19 17:56:50|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|5
1721411820000|2024-07-19 17:57:00|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|9
1721411830000|2024-07-19 17:57:10|60.43|60.13|60.42|60.12|60.44|60.14|60.42|60.12|6
1721411840000|2024-07-19 17:57:20|60.43|60.13|60.43|60.13|60.44|60.14|60.41|60.11|15
1721411850000|2024-07-19 17:57:30|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|14
1721411860000|2024-07-19 17:57:40|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|11
1721411870000|2024-07-19 17:57:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|8
1721411880000|2024-07-19 17:58:00|60.42|60.12|60.45|60.15|60.45|60.15|60.42|60.12|8
1721411890000|2024-07-19 17:58:10|60.44|60.14|60.44|60.14|60.45|60.15|60.43|60.13|9
1721411900000|2024-07-19 17:58:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721411910000|2024-07-19 17:58:30|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|2
1721411920000|2024-07-19 17:58:40|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721411930000|2024-07-19 17:58:50|60.43|60.13|60.44|60.14|60.44|60.14|60.42|60.12|6
1721411940000|2024-07-19 17:59:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|4
1721411950000|2024-07-19 17:59:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721411960000|2024-07-19 17:59:20|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|7
1721411970000|2024-07-19 17:59:30|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721411980000|2024-07-19 17:59:40|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|5
1721411990000|2024-07-19 17:59:50|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721412000000|2024-07-19 18:00:00|60.45|60.15|60.47|60.17|60.51|60.21|60.45|60.15|12
1721412010000|2024-07-19 18:00:10|60.48|60.18|60.47|60.17|60.49|60.19|60.46|60.16|12
1721412020000|2024-07-19 18:00:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721412030000|2024-07-19 18:00:30|60.44|60.14|60.45|60.15|60.46|60.16|60.43|60.13|17
1721412040000|2024-07-19 18:00:40|60.46|60.16|60.46|60.16|60.46|60.16|60.44|60.14|11
1721412050000|2024-07-19 18:00:50|60.44|60.14|60.46|60.16|60.47|60.17|60.44|60.14|16
1721412060000|2024-07-19 18:01:00|60.45|60.15|60.45|60.15|60.47|60.17|60.45|60.15|7
1721412070000|2024-07-19 18:01:10|60.46|60.16|60.45|60.15|60.47|60.17|60.44|60.14|10
1721412080000|2024-07-19 18:01:20|60.47|60.17|60.46|60.16|60.47|60.17|60.44|60.14|9
1721412090000|2024-07-19 18:01:30|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|9
1721412100000|2024-07-19 18:01:40|60.46|60.16|60.45|60.15|60.47|60.17|60.44|60.14|7
1721412110000|2024-07-19 18:01:50|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|10
1721412120000|2024-07-19 18:02:00|60.43|60.13|60.44|60.14|60.45|60.15|60.43|60.13|7
1721412130000|2024-07-19 18:02:10|60.45|60.15|60.44|60.14|60.45|60.15|60.42|60.12|7
1721412140000|2024-07-19 18:02:20|60.42|60.12|60.38|60.08|60.44|60.14|60.38|60.08|9
1721412150000|2024-07-19 18:02:30|60.4|60.1|60.36|60.06|60.41|60.11|60.36|60.06|10
1721412160000|2024-07-19 18:02:40|60.35|60.05|60.37|60.07|60.37|60.07|60.34|60.04|10
1721412170000|2024-07-19 18:02:50|60.39|60.09|60.41|60.11|60.41|60.11|60.39|60.09|4
1721412180000|2024-07-19 18:03:00|60.4|60.1|60.39|60.09|60.42|60.12|60.39|60.09|7
1721412190000|2024-07-19 18:03:10|60.38|60.08|60.37|60.07|60.39|60.09|60.37|60.07|6
1721412200000|2024-07-19 18:03:20|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|10
1721412210000|2024-07-19 18:03:30|60.36|60.06|60.36|60.06|60.37|60.07|60.34|60.04|13
1721412220000|2024-07-19 18:03:40|60.35|60.05|60.35|60.05|60.36|60.06|60.33|60.03|11
1721412230000|2024-07-19 18:03:50|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721412240000|2024-07-19 18:04:00|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|11
1721412250000|2024-07-19 18:04:10|60.33|60.03|60.36|60.06|60.36|60.06|60.33|60.03|6
1721412260000|2024-07-19 18:04:20|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|10
1721412270000|2024-07-19 18:04:30|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|9
1721412280000|2024-07-19 18:04:40|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721412290000|2024-07-19 18:04:50|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|8
1721412300000|2024-07-19 18:05:00|60.35|60.05|60.35|60.05|60.37|60.07|60.34|60.04|14
1721412310000|2024-07-19 18:05:10|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|7
1721412320000|2024-07-19 18:05:20|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|5
1721412330000|2024-07-19 18:05:30|60.38|60.08|60.42|60.12|60.42|60.12|60.38|60.08|10
1721412340000|2024-07-19 18:05:40|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|12
1721412350000|2024-07-19 18:05:50|60.42|60.12|60.39|60.09|60.42|60.12|60.39|60.09|6
1721412360000|2024-07-19 18:06:00|60.38|60.08|60.4|60.1|60.42|60.12|60.38|60.08|12
1721412370000|2024-07-19 18:06:10|60.41|60.11|60.38|60.08|60.42|60.12|60.38|60.08|8
1721412380000|2024-07-19 18:06:20|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|10
1721412390000|2024-07-19 18:06:30|60.41|60.11|60.42|60.12|60.42|60.12|60.39|60.09|12
1721412400000|2024-07-19 18:06:40|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|7
1721412410000|2024-07-19 18:06:50|60.42|60.12|60.39|60.09|60.42|60.12|60.39|60.09|4
1721412420000|2024-07-19 18:07:00|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|12
1721412430000|2024-07-19 18:07:10|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|3
1721412440000|2024-07-19 18:07:20|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|9
1721412450000|2024-07-19 18:07:30|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|3
1721412460000|2024-07-19 18:07:40|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721412470000|2024-07-19 18:07:50|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721412480000|2024-07-19 18:08:00|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|7
1721412490000|2024-07-19 18:08:10|60.47|60.17|60.48|60.18|60.48|60.18|60.46|60.16|10
1721412500000|2024-07-19 18:08:20|60.47|60.17|60.51|60.21|60.51|60.21|60.47|60.17|8
1721412510000|2024-07-19 18:08:30|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721412520000|2024-07-19 18:08:40|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721412530000|2024-07-19 18:08:50|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|4
1721412540000|2024-07-19 18:09:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|12
1721412560000|2024-07-19 18:09:20|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721412570000|2024-07-19 18:09:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|6
1721412590000|2024-07-19 18:09:50|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721412600000|2024-07-19 18:10:00|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|6
1721412620000|2024-07-19 18:10:20|60.53|60.23|60.56|60.26|60.56|60.26|60.52|60.22|5
1721412640000|2024-07-19 18:10:40|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721412650000|2024-07-19 18:10:50|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|4
1721412660000|2024-07-19 18:11:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|11
1721412670000|2024-07-19 18:11:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|8
1721412680000|2024-07-19 18:11:20|60.52|60.22|60.53|60.23|60.55|60.25|60.52|60.22|10
1721412690000|2024-07-19 18:11:30|60.54|60.24|60.54|60.24|60.55|60.25|60.52|60.22|8
1721412700000|2024-07-19 18:11:40|60.53|60.23|60.54|60.24|60.55|60.25|60.53|60.23|10
1721412710000|2024-07-19 18:11:50|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|3
1721412720000|2024-07-19 18:12:00|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721412740000|2024-07-19 18:12:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|7
1721412750000|2024-07-19 18:12:30|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|4
1721412760000|2024-07-19 18:12:40|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721412770000|2024-07-19 18:12:50|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721412780000|2024-07-19 18:13:00|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721412790000|2024-07-19 18:13:10|60.57|60.27|60.54|60.24|60.57|60.27|60.54|60.24|7
1721412800000|2024-07-19 18:13:20|60.56|60.26|60.55|60.25|60.56|60.26|60.54|60.24|12
1721412810000|2024-07-19 18:13:30|60.54|60.24|60.55|60.25|60.56|60.26|60.54|60.24|8
1721412820000|2024-07-19 18:13:40|60.56|60.26|60.55|60.25|60.56|60.26|60.54|60.24|7
1721412830000|2024-07-19 18:13:50|60.54|60.24|60.55|60.25|60.56|60.26|60.54|60.24|4
1721412840000|2024-07-19 18:14:00|60.54|60.24|60.57|60.27|60.57|60.27|60.54|60.24|4
1721412850000|2024-07-19 18:14:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721412860000|2024-07-19 18:14:20|60.57|60.27|60.58|60.28|60.59|60.29|60.57|60.27|6
1721412870000|2024-07-19 18:14:30|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|11
1721412880000|2024-07-19 18:14:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|6
1721412890000|2024-07-19 18:14:50|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|7
1721412900000|2024-07-19 18:15:00|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|5
1721412920000|2024-07-19 18:15:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721412930000|2024-07-19 18:15:30|60.57|60.27|60.61|60.31|60.61|60.31|60.56|60.26|7
1721412950000|2024-07-19 18:15:50|60.62|60.32|60.63|60.33|60.63|60.33|60.61|60.31|5
1721412960000|2024-07-19 18:16:00|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721412970000|2024-07-19 18:16:10|60.61|60.31|60.62|60.32|60.63|60.33|60.61|60.31|6
1721412980000|2024-07-19 18:16:20|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|4
1721412990000|2024-07-19 18:16:30|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721413020000|2024-07-19 18:17:00|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721413030000|2024-07-19 18:17:10|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|6
1721413050000|2024-07-19 18:17:30|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721413060000|2024-07-19 18:17:40|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721413090000|2024-07-19 18:18:10|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|6
1721413100000|2024-07-19 18:18:20|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721413120000|2024-07-19 18:18:40|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|6
1721413130000|2024-07-19 18:18:50|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|8
1721413140000|2024-07-19 18:19:00|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|9
1721413150000|2024-07-19 18:19:10|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721413160000|2024-07-19 18:19:20|60.66|60.36|60.63|60.33|60.66|60.36|60.62|60.32|9
1721413170000|2024-07-19 18:19:30|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|7
1721413180000|2024-07-19 18:19:40|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721413190000|2024-07-19 18:19:50|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721413200000|2024-07-19 18:20:00|60.68|60.38|60.65|60.35|60.68|60.38|60.64|60.34|14
1721413210000|2024-07-19 18:20:10|60.64|60.34|60.6|60.3|60.65|60.35|60.6|60.3|6
1721413220000|2024-07-19 18:20:20|60.61|60.31|60.61|60.31|60.64|60.34|60.61|60.31|8
1721413230000|2024-07-19 18:20:30|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|7
1721413240000|2024-07-19 18:20:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721413250000|2024-07-19 18:20:50|60.59|60.29|60.61|60.31|60.61|60.31|60.58|60.28|15
1721413260000|2024-07-19 18:21:00|60.6|60.3|60.62|60.32|60.62|60.32|60.6|60.3|9
1721413270000|2024-07-19 18:21:10|60.63|60.33|60.63|60.33|60.65|60.35|60.62|60.32|15
1721413280000|2024-07-19 18:21:20|60.65|60.35|60.64|60.34|60.65|60.35|60.63|60.33|10
1721413290000|2024-07-19 18:21:30|60.63|60.33|60.6|60.3|60.64|60.34|60.6|60.3|12
1721413320000|2024-07-19 18:22:00|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721413330000|2024-07-19 18:22:10|60.58|60.28|60.55|60.25|60.58|60.28|60.55|60.25|8
1721413340000|2024-07-19 18:22:20|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|19
1721413350000|2024-07-19 18:22:30|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|9
1721413360000|2024-07-19 18:22:40|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|5
1721413370000|2024-07-19 18:22:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|10
1721413380000|2024-07-19 18:23:00|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|7
1721413390000|2024-07-19 18:23:10|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721413400000|2024-07-19 18:23:20|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|7
1721413410000|2024-07-19 18:23:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721413420000|2024-07-19 18:23:40|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|13
1721413430000|2024-07-19 18:23:50|60.58|60.28|60.56|60.26|60.58|60.28|60.55|60.25|16
1721413440000|2024-07-19 18:24:00|60.57|60.27|60.51|60.21|60.57|60.27|60.51|60.21|11
1721413450000|2024-07-19 18:24:10|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|10
1721413460000|2024-07-19 18:24:20|60.5|60.2|60.49|60.19|60.51|60.21|60.49|60.19|12
1721413470000|2024-07-19 18:24:30|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|6
1721413480000|2024-07-19 18:24:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|14
1721413490000|2024-07-19 18:24:50|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|8
1721413500000|2024-07-19 18:25:00|60.49|60.19|60.5|60.2|60.5|60.2|60.48|60.18|4
1721413510000|2024-07-19 18:25:10|60.49|60.19|60.49|60.19|60.5|60.2|60.48|60.18|5
1721413520000|2024-07-19 18:25:20|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721413540000|2024-07-19 18:25:40|60.51|60.21|60.54|60.24|60.55|60.25|60.51|60.21|5
1721413550000|2024-07-19 18:25:50|60.55|60.25|60.58|60.28|60.58|60.28|60.53|60.23|15
1721413560000|2024-07-19 18:26:00|60.56|60.26|60.57|60.27|60.58|60.28|60.56|60.26|10
1721413570000|2024-07-19 18:26:10|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|13
1721413580000|2024-07-19 18:26:20|60.56|60.26|60.57|60.27|60.58|60.28|60.55|60.25|20
1721413590000|2024-07-19 18:26:30|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|11
1721413600000|2024-07-19 18:26:40|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|9
1721413610000|2024-07-19 18:26:50|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|5
1721413620000|2024-07-19 18:27:00|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|8
1721413630000|2024-07-19 18:27:10|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|7
1721413640000|2024-07-19 18:27:20|60.57|60.27|60.54|60.24|60.57|60.27|60.54|60.24|4
1721413650000|2024-07-19 18:27:30|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|7
1721413660000|2024-07-19 18:27:40|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|7
1721413670000|2024-07-19 18:27:50|60.55|60.25|60.59|60.29|60.59|60.29|60.55|60.25|17
1721413680000|2024-07-19 18:28:00|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721413690000|2024-07-19 18:28:10|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|9
1721413700000|2024-07-19 18:28:20|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|12
1721413710000|2024-07-19 18:28:30|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|12
1721413720000|2024-07-19 18:28:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|6
1721413730000|2024-07-19 18:28:50|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|8
1721413740000|2024-07-19 18:29:00|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|15
1721413750000|2024-07-19 18:29:10|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|10
1721413760000|2024-07-19 18:29:20|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|9
1721413770000|2024-07-19 18:29:30|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|9
1721413780000|2024-07-19 18:29:40|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|11
1721413790000|2024-07-19 18:29:50|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|6
1721413800000|2024-07-19 18:30:00|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|4
1721413810000|2024-07-19 18:30:10|60.55|60.25|60.51|60.21|60.55|60.25|60.51|60.21|6
1721413830000|2024-07-19 18:30:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721413840000|2024-07-19 18:30:40|60.51|60.21|60.49|60.19|60.51|60.21|60.48|60.18|8
1721413850000|2024-07-19 18:30:50|60.5|60.2|60.5|60.2|60.51|60.21|60.49|60.19|7
1721413860000|2024-07-19 18:31:00|60.51|60.21|60.54|60.24|60.55|60.25|60.51|60.21|11
1721413870000|2024-07-19 18:31:10|60.53|60.23|60.5|60.2|60.53|60.23|60.5|60.2|6
1721413880000|2024-07-19 18:31:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721413890000|2024-07-19 18:31:30|60.5|60.2|60.5|60.2|60.51|60.21|60.49|60.19|5
1721413910000|2024-07-19 18:31:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721413920000|2024-07-19 18:32:00|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|6
1721413930000|2024-07-19 18:32:10|60.49|60.19|60.5|60.2|60.5|60.2|60.48|60.18|6
1721413990000|2024-07-19 18:33:10|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|12
1721414010000|2024-07-19 18:33:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721414030000|2024-07-19 18:33:50|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721414040000|2024-07-19 18:34:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721414050000|2024-07-19 18:34:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|12
1721414060000|2024-07-19 18:34:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721414070000|2024-07-19 18:34:30|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721414090000|2024-07-19 18:34:50|60.51|60.21|60.52|60.22|60.52|60.22|60.51|60.21|2
1721414100000|2024-07-19 18:35:00|60.53|60.23|60.57|60.27|60.58|60.28|60.53|60.23|15
1721414110000|2024-07-19 18:35:10|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|17
1721414120000|2024-07-19 18:35:20|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|13
1721414130000|2024-07-19 18:35:30|60.58|60.28|60.57|60.27|60.58|60.28|60.56|60.26|14
1721414140000|2024-07-19 18:35:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|8
1721414150000|2024-07-19 18:35:50|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|5
1721414160000|2024-07-19 18:36:00|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|15
1721414170000|2024-07-19 18:36:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721414180000|2024-07-19 18:36:20|60.56|60.26|60.57|60.27|60.58|60.28|60.56|60.26|7
1721414190000|2024-07-19 18:36:30|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|16
1721414210000|2024-07-19 18:36:50|60.57|60.27|60.57|60.27|60.57|60.27|60.56|60.26|5
1721414220000|2024-07-19 18:37:00|60.56|60.26|60.57|60.27|60.58|60.28|60.56|60.26|11
1721414230000|2024-07-19 18:37:10|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|6
1721414240000|2024-07-19 18:37:20|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|9
1721414250000|2024-07-19 18:37:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721414260000|2024-07-19 18:37:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721414270000|2024-07-19 18:37:50|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721414280000|2024-07-19 18:38:00|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721414290000|2024-07-19 18:38:10|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|14
1721414300000|2024-07-19 18:38:20|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721414310000|2024-07-19 18:38:30|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721414320000|2024-07-19 18:38:40|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|4
1721414330000|2024-07-19 18:38:50|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721414340000|2024-07-19 18:39:00|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721414350000|2024-07-19 18:39:10|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|12
1721414360000|2024-07-19 18:39:20|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721414380000|2024-07-19 18:39:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721414400000|2024-07-19 18:40:00|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|4
1721414410000|2024-07-19 18:40:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414430000|2024-07-19 18:40:30|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721414440000|2024-07-19 18:40:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414450000|2024-07-19 18:40:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721414460000|2024-07-19 18:41:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|6
1721414470000|2024-07-19 18:41:10|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|13
1721414480000|2024-07-19 18:41:20|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|5
1721414490000|2024-07-19 18:41:30|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|7
1721414500000|2024-07-19 18:41:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721414530000|2024-07-19 18:42:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414540000|2024-07-19 18:42:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721414560000|2024-07-19 18:42:40|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721414570000|2024-07-19 18:42:50|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414580000|2024-07-19 18:43:00|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721414590000|2024-07-19 18:43:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|5
1721414600000|2024-07-19 18:43:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721414610000|2024-07-19 18:43:30|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|7
1721414620000|2024-07-19 18:43:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414630000|2024-07-19 18:43:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721414700000|2024-07-19 18:45:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|8
1721414710000|2024-07-19 18:45:10|60.59|60.29|60.6|60.3|60.61|60.31|60.59|60.29|6
1721414720000|2024-07-19 18:45:20|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721414730000|2024-07-19 18:45:30|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|6
1721414740000|2024-07-19 18:45:40|60.61|60.31|60.6|60.3|60.62|60.32|60.59|60.29|8
1721414750000|2024-07-19 18:45:50|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721414760000|2024-07-19 18:46:00|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|11
1721414770000|2024-07-19 18:46:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721414780000|2024-07-19 18:46:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721414820000|2024-07-19 18:47:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721414830000|2024-07-19 18:47:10|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|9
1721414840000|2024-07-19 18:47:20|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|5
1721414850000|2024-07-19 18:47:30|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|5
1721414860000|2024-07-19 18:47:40|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|12
1721414880000|2024-07-19 18:48:00|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|5
1721414890000|2024-07-19 18:48:10|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|12
1721414900000|2024-07-19 18:48:20|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|8
1721414910000|2024-07-19 18:48:30|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721414950000|2024-07-19 18:49:10|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721414960000|2024-07-19 18:49:20|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414970000|2024-07-19 18:49:30|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721414980000|2024-07-19 18:49:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721414990000|2024-07-19 18:49:50|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|6
1721415000000|2024-07-19 18:50:00|60.61|60.31|60.62|60.32|60.62|60.32|60.6|60.3|6
1721415010000|2024-07-19 18:50:10|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721415050000|2024-07-19 18:50:50|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721415060000|2024-07-19 18:51:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721415070000|2024-07-19 18:51:10|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|6
1721415090000|2024-07-19 18:51:30|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|5
1721415100000|2024-07-19 18:51:40|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721415110000|2024-07-19 18:51:50|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721415120000|2024-07-19 18:52:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721415130000|2024-07-19 18:52:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|13
1721415140000|2024-07-19 18:52:20|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721415150000|2024-07-19 18:52:30|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|6
1721415160000|2024-07-19 18:52:40|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721415190000|2024-07-19 18:53:10|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721415200000|2024-07-19 18:53:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721415220000|2024-07-19 18:53:40|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|4
1721415230000|2024-07-19 18:53:50|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|3
1721415240000|2024-07-19 18:54:00|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|7
1721415250000|2024-07-19 18:54:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|7
1721415260000|2024-07-19 18:54:20|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|5
1721415270000|2024-07-19 18:54:30|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|5
1721415280000|2024-07-19 18:54:40|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721415290000|2024-07-19 18:54:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721415300000|2024-07-19 18:55:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|7
1721415310000|2024-07-19 18:55:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721415320000|2024-07-19 18:55:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721415330000|2024-07-19 18:55:30|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|4
1721415340000|2024-07-19 18:55:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721415360000|2024-07-19 18:56:00|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|7
1721415370000|2024-07-19 18:56:10|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721415380000|2024-07-19 18:56:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721415390000|2024-07-19 18:56:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721415400000|2024-07-19 18:56:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721415410000|2024-07-19 18:56:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721415420000|2024-07-19 18:57:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721415430000|2024-07-19 18:57:10|60.58|60.28|60.59|60.29|60.6|60.3|60.58|60.28|6
1721415440000|2024-07-19 18:57:20|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|6
1721415450000|2024-07-19 18:57:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721415460000|2024-07-19 18:57:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721415470000|2024-07-19 18:57:50|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721415480000|2024-07-19 18:58:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|4
1721415490000|2024-07-19 18:58:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|5
1721415500000|2024-07-19 18:58:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721415510000|2024-07-19 18:58:30|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721415540000|2024-07-19 18:59:00|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|4
1721415550000|2024-07-19 18:59:10|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721415560000|2024-07-19 18:59:20|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721415570000|2024-07-19 18:59:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721415580000|2024-07-19 18:59:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721415600000|2024-07-19 19:00:00|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|4
1721415620000|2024-07-19 19:00:20|60.59|60.29|60.63|60.33|60.65|60.35|60.59|60.29|12
1721415630000|2024-07-19 19:00:30|60.64|60.34|60.65|60.35|60.65|60.35|60.63|60.33|6
1721415640000|2024-07-19 19:00:40|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|4
1721415650000|2024-07-19 19:00:50|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|3
1721415670000|2024-07-19 19:01:10|60.67|60.37|60.68|60.38|60.68|60.38|60.66|60.36|3
1721415680000|2024-07-19 19:01:20|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|4
1721415690000|2024-07-19 19:01:30|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721415700000|2024-07-19 19:01:40|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|11
1721415710000|2024-07-19 19:01:50|60.68|60.38|60.66|60.36|60.68|60.38|60.65|60.35|5
1721415720000|2024-07-19 19:02:00|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|16
1721415780000|2024-07-19 19:03:00|60.67|60.37|60.68|60.38|60.68|60.38|60.66|60.36|7
1721415790000|2024-07-19 19:03:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721415800000|2024-07-19 19:03:20|60.68|60.38|60.7|60.4|60.71|60.41|60.68|60.38|7
1721415810000|2024-07-19 19:03:30|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721415820000|2024-07-19 19:03:40|60.71|60.41|60.71|60.41|60.73|60.43|60.71|60.41|5
1721415850000|2024-07-19 19:04:10|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|4
1721415860000|2024-07-19 19:04:20|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|5
1721415870000|2024-07-19 19:04:30|60.73|60.43|60.77|60.47|60.77|60.47|60.73|60.43|3
1721415900000|2024-07-19 19:05:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721415920000|2024-07-19 19:05:20|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|8
1721415930000|2024-07-19 19:05:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|8
1721415940000|2024-07-19 19:05:40|60.79|60.49|60.84|60.54|60.86|60.56|60.78|60.48|14
1721415950000|2024-07-19 19:05:50|60.83|60.53|60.8|60.5|60.84|60.54|60.8|60.5|9
1721415960000|2024-07-19 19:06:00|60.79|60.49|60.83|60.53|60.84|60.54|60.79|60.49|10
1721415970000|2024-07-19 19:06:10|60.84|60.54|60.81|60.51|60.84|60.54|60.8|60.5|7
1721415980000|2024-07-19 19:06:20|60.8|60.5|60.77|60.47|60.8|60.5|60.77|60.47|8
1721415990000|2024-07-19 19:06:30|60.78|60.48|60.75|60.45|60.78|60.48|60.75|60.45|11
1721416000000|2024-07-19 19:06:40|60.74|60.44|60.74|60.44|60.74|60.44|60.69|60.39|11
1721416010000|2024-07-19 19:06:50|60.72|60.42|60.72|60.42|60.75|60.45|60.7|60.4|19
1721416020000|2024-07-19 19:07:00|60.71|60.41|60.69|60.39|60.71|60.41|60.68|60.38|7
1721416030000|2024-07-19 19:07:10|60.68|60.38|60.68|60.38|60.69|60.39|60.67|60.37|12
1721416040000|2024-07-19 19:07:20|60.67|60.37|60.69|60.39|60.7|60.4|60.66|60.36|18
1721416050000|2024-07-19 19:07:30|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|8
1721416060000|2024-07-19 19:07:40|60.72|60.42|60.74|60.44|60.74|60.44|60.71|60.41|14
1721416070000|2024-07-19 19:07:50|60.73|60.43|60.74|60.44|60.75|60.45|60.7|60.4|16
1721416080000|2024-07-19 19:08:00|60.75|60.45|60.75|60.45|60.75|60.45|60.72|60.42|16
1721416090000|2024-07-19 19:08:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|6
1721416100000|2024-07-19 19:08:20|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|3
1721416110000|2024-07-19 19:08:30|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|11
1721416120000|2024-07-19 19:08:40|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|16
1721416130000|2024-07-19 19:08:50|60.73|60.43|60.71|60.41|60.75|60.45|60.7|60.4|19
1721416140000|2024-07-19 19:09:00|60.7|60.4|60.74|60.44|60.74|60.44|60.7|60.4|12
1721416150000|2024-07-19 19:09:10|60.73|60.43|60.73|60.43|60.74|60.44|60.71|60.41|13
1721416160000|2024-07-19 19:09:20|60.71|60.41|60.7|60.4|60.73|60.43|60.69|60.39|17
1721416170000|2024-07-19 19:09:30|60.71|60.41|60.72|60.42|60.74|60.44|60.69|60.39|18
1721416180000|2024-07-19 19:09:40|60.7|60.4|60.7|60.4|60.74|60.44|60.7|60.4|16
1721416190000|2024-07-19 19:09:50|60.71|60.41|60.74|60.44|60.74|60.44|60.7|60.4|13
1721416200000|2024-07-19 19:10:00|60.73|60.43|60.74|60.44|60.75|60.45|60.71|60.41|27
1721416210000|2024-07-19 19:10:10|60.72|60.42|60.7|60.4|60.75|60.45|60.7|60.4|14
1721416220000|2024-07-19 19:10:20|60.71|60.41|60.74|60.44|60.74|60.44|60.71|60.41|3
1721416230000|2024-07-19 19:10:30|60.75|60.45|60.71|60.41|60.75|60.45|60.71|60.41|15
1721416240000|2024-07-19 19:10:40|60.73|60.43|60.71|60.41|60.74|60.44|60.69|60.39|20
1721416250000|2024-07-19 19:10:50|60.69|60.39|60.68|60.38|60.71|60.41|60.68|60.38|19
1721416260000|2024-07-19 19:11:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|6
1721416270000|2024-07-19 19:11:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721416280000|2024-07-19 19:11:20|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|2
1721416290000|2024-07-19 19:11:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721416300000|2024-07-19 19:11:40|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|5
1721416310000|2024-07-19 19:11:50|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721416320000|2024-07-19 19:12:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721416330000|2024-07-19 19:12:10|60.69|60.39|60.7|60.4|60.74|60.44|60.69|60.39|16
1721416340000|2024-07-19 19:12:20|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|12
1721416350000|2024-07-19 19:12:30|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|4
1721416360000|2024-07-19 19:12:40|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|10
1721416370000|2024-07-19 19:12:50|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|6
1721416380000|2024-07-19 19:13:00|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|13
1721416390000|2024-07-19 19:13:10|60.73|60.43|60.72|60.42|60.74|60.44|60.7|60.4|16
1721416400000|2024-07-19 19:13:20|60.74|60.44|60.73|60.43|60.75|60.45|60.72|60.42|6
1721416410000|2024-07-19 19:13:30|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721416420000|2024-07-19 19:13:40|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721416430000|2024-07-19 19:13:50|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721416440000|2024-07-19 19:14:00|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|4
1721416450000|2024-07-19 19:14:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721416460000|2024-07-19 19:14:20|60.73|60.43|60.75|60.45|60.75|60.45|60.72|60.42|5
1721416470000|2024-07-19 19:14:30|60.73|60.43|60.75|60.45|60.75|60.45|60.73|60.43|8
1721416480000|2024-07-19 19:14:40|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|6
1721416490000|2024-07-19 19:14:50|60.75|60.45|60.7|60.4|60.75|60.45|60.7|60.4|7
1721416500000|2024-07-19 19:15:00|60.71|60.41|60.72|60.42|60.75|60.45|60.71|60.41|17
1721416510000|2024-07-19 19:15:10|60.71|60.41|60.72|60.42|60.72|60.42|60.7|60.4|11
1721416520000|2024-07-19 19:15:20|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721416530000|2024-07-19 19:15:30|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|5
1721416540000|2024-07-19 19:15:40|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|3
1721416550000|2024-07-19 19:15:50|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|19
1721416560000|2024-07-19 19:16:00|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|12
1721416570000|2024-07-19 19:16:10|60.71|60.41|60.72|60.42|60.73|60.43|60.69|60.39|17
1721416580000|2024-07-19 19:16:20|60.71|60.41|60.74|60.44|60.75|60.45|60.71|60.41|12
1721416590000|2024-07-19 19:16:30|60.75|60.45|60.7|60.4|60.75|60.45|60.7|60.4|9
1721416600000|2024-07-19 19:16:40|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|13
1721416610000|2024-07-19 19:16:50|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|4
1721416620000|2024-07-19 19:17:00|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|9
1721416630000|2024-07-19 19:17:10|60.71|60.41|60.72|60.42|60.73|60.43|60.71|60.41|10
1721416640000|2024-07-19 19:17:20|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721416650000|2024-07-19 19:17:30|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721416660000|2024-07-19 19:17:40|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|6
1721416670000|2024-07-19 19:17:50|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721416680000|2024-07-19 19:18:00|60.71|60.41|60.76|60.46|60.77|60.47|60.71|60.41|5
1721416690000|2024-07-19 19:18:10|60.75|60.45|60.76|60.46|60.76|60.46|60.74|60.44|15
1721416700000|2024-07-19 19:18:20|60.75|60.45|60.75|60.45|60.75|60.45|60.73|60.43|5
1721416710000|2024-07-19 19:18:30|60.74|60.44|60.76|60.46|60.77|60.47|60.74|60.44|5
1721416720000|2024-07-19 19:18:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721416730000|2024-07-19 19:18:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721416740000|2024-07-19 19:19:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|4
1721416750000|2024-07-19 19:19:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|9
1721416760000|2024-07-19 19:19:20|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|10
1721416770000|2024-07-19 19:19:30|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|11
1721416780000|2024-07-19 19:19:40|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|7
1721416800000|2024-07-19 19:20:00|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721416810000|2024-07-19 19:20:10|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|5
1721416820000|2024-07-19 19:20:20|60.83|60.53|60.85|60.55|60.89|60.59|60.83|60.53|10
1721416830000|2024-07-19 19:20:30|60.86|60.56|60.9|60.6|60.9|60.6|60.85|60.55|13
1721416840000|2024-07-19 19:20:40|60.88|60.58|60.86|60.56|60.9|60.6|60.85|60.55|13
1721416850000|2024-07-19 19:20:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|13
1721416860000|2024-07-19 19:21:00|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|7
1721416870000|2024-07-19 19:21:10|60.85|60.55|60.81|60.51|60.85|60.55|60.81|60.51|18
1721416880000|2024-07-19 19:21:20|60.8|60.5|60.85|60.55|60.85|60.55|60.8|60.5|12
1721416890000|2024-07-19 19:21:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721416900000|2024-07-19 19:21:40|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721416910000|2024-07-19 19:21:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721416920000|2024-07-19 19:22:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|8
1721416930000|2024-07-19 19:22:10|60.88|60.58|60.87|60.57|60.89|60.59|60.86|60.56|14
1721416940000|2024-07-19 19:22:20|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|15
1721416950000|2024-07-19 19:22:30|60.89|60.59|60.9|60.6|60.9|60.6|60.88|60.58|8
1721416960000|2024-07-19 19:22:40|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721416970000|2024-07-19 19:22:50|60.87|60.57|60.88|60.58|60.89|60.59|60.87|60.57|4
1721416980000|2024-07-19 19:23:00|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|6
1721416990000|2024-07-19 19:23:10|60.9|60.6|60.99|60.69|61|60.7|60.9|60.6|23
1721417000000|2024-07-19 19:23:20|61|60.7|60.95|60.65|61|60.7|60.95|60.65|16
1721417020000|2024-07-19 19:23:40|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721417050000|2024-07-19 19:24:10|60.94|60.64|60.95|60.65|60.95|60.65|60.93|60.63|11
1721417060000|2024-07-19 19:24:20|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|2
1721417070000|2024-07-19 19:24:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721417100000|2024-07-19 19:25:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721417110000|2024-07-19 19:25:10|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721417130000|2024-07-19 19:25:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721417140000|2024-07-19 19:25:40|60.96|60.66|60.98|60.68|60.99|60.69|60.95|60.65|10
1721417150000|2024-07-19 19:25:50|60.97|60.67|61.01|60.71|61.03|60.73|60.97|60.67|12
1721417160000|2024-07-19 19:26:00|61.04|60.74|61.04|60.74|61.04|60.74|61.02|60.72|6
1721417170000|2024-07-19 19:26:10|61.03|60.73|61.04|60.74|61.04|60.74|61|60.7|12
1721417180000|2024-07-19 19:26:20|61|60.7|61.03|60.73|61.04|60.74|61|60.7|13
1721417190000|2024-07-19 19:26:30|61.04|60.74|61.01|60.71|61.04|60.74|60.98|60.68|7
1721417200000|2024-07-19 19:26:40|61.03|60.73|61.04|60.74|61.04|60.74|61.01|60.71|13
1721417210000|2024-07-19 19:26:50|61.02|60.72|61.01|60.71|61.03|60.73|61|60.7|11
1721417220000|2024-07-19 19:27:00|61|60.7|60.99|60.69|61.01|60.71|60.98|60.68|6
1721417230000|2024-07-19 19:27:10|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|6
1721417240000|2024-07-19 19:27:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|8
1721417250000|2024-07-19 19:27:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|10
1721417260000|2024-07-19 19:27:40|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|13
1721417270000|2024-07-19 19:27:50|60.99|60.69|60.97|60.67|60.99|60.69|60.96|60.66|7
1721417280000|2024-07-19 19:28:00|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|8
1721417290000|2024-07-19 19:28:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721417300000|2024-07-19 19:28:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721417310000|2024-07-19 19:28:30|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721417320000|2024-07-19 19:28:40|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721417330000|2024-07-19 19:28:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721417340000|2024-07-19 19:29:00|60.99|60.69|60.99|60.69|60.99|60.69|60.97|60.67|8
1721417350000|2024-07-19 19:29:10|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|7
1721417360000|2024-07-19 19:29:20|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|8
1721417370000|2024-07-19 19:29:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721417380000|2024-07-19 19:29:40|60.97|60.67|60.97|60.67|60.99|60.69|60.97|60.67|10
1721417390000|2024-07-19 19:29:50|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|5
1721417400000|2024-07-19 19:30:00|60.95|60.65|60.99|60.69|60.99|60.69|60.94|60.64|14
1721417410000|2024-07-19 19:30:10|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|11
1721417420000|2024-07-19 19:30:20|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|12
1721417430000|2024-07-19 19:30:30|60.97|60.67|60.98|60.68|60.99|60.69|60.97|60.67|10
1721417440000|2024-07-19 19:30:40|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|14
1721417450000|2024-07-19 19:30:50|60.97|60.67|60.98|60.68|60.99|60.69|60.97|60.67|6
1721417460000|2024-07-19 19:31:00|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|9
1721417470000|2024-07-19 19:31:10|60.98|60.68|61.03|60.73|61.03|60.73|60.98|60.68|11
1721417480000|2024-07-19 19:31:20|61.02|60.72|61.01|60.71|61.03|60.73|61|60.7|14
1721417490000|2024-07-19 19:31:30|61|60.7|61.01|60.71|61.04|60.74|61|60.7|13
1721417500000|2024-07-19 19:31:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721417510000|2024-07-19 19:31:50|61|60.7|60.99|60.69|61.04|60.74|60.99|60.69|16
1721417520000|2024-07-19 19:32:00|61|60.7|61|60.7|61|60.7|60.99|60.69|13
1721417530000|2024-07-19 19:32:10|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|8
1721417540000|2024-07-19 19:32:20|60.99|60.69|61.03|60.73|61.03|60.73|60.98|60.68|15
1721417550000|2024-07-19 19:32:30|61.04|60.74|61.01|60.71|61.04|60.74|61|60.7|15
1721417560000|2024-07-19 19:32:40|61|60.7|61|60.7|61.01|60.71|60.98|60.68|14
1721417570000|2024-07-19 19:32:50|60.99|60.69|61|60.7|61|60.7|60.98|60.68|3
1721417580000|2024-07-19 19:33:00|60.99|60.69|60.98|60.68|61|60.7|60.97|60.67|15
1721417590000|2024-07-19 19:33:10|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|14
1721417600000|2024-07-19 19:33:20|60.99|60.69|60.97|60.67|61|60.7|60.97|60.67|18
1721417610000|2024-07-19 19:33:30|60.98|60.68|60.97|60.67|60.98|60.68|60.95|60.65|7
1721417620000|2024-07-19 19:33:40|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|9
1721417630000|2024-07-19 19:33:50|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721417640000|2024-07-19 19:34:00|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|4
1721417650000|2024-07-19 19:34:10|60.97|60.67|60.97|60.67|60.99|60.69|60.96|60.66|15
1721417660000|2024-07-19 19:34:20|60.95|60.65|60.96|60.66|60.97|60.67|60.94|60.64|8
1721417670000|2024-07-19 19:34:30|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|11
1721417680000|2024-07-19 19:34:40|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|10
1721417690000|2024-07-19 19:34:50|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|12
1721417700000|2024-07-19 19:35:00|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|16
1721417710000|2024-07-19 19:35:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721417720000|2024-07-19 19:35:20|60.95|60.65|60.95|60.65|60.96|60.66|60.93|60.63|16
1721417730000|2024-07-19 19:35:30|60.96|60.66|60.98|60.68|61|60.7|60.95|60.65|16
1721417740000|2024-07-19 19:35:40|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|9
1721417750000|2024-07-19 19:35:50|60.96|60.66|60.97|60.67|61|60.7|60.96|60.66|15
1721417760000|2024-07-19 19:36:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721417770000|2024-07-19 19:36:10|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|11
1721417780000|2024-07-19 19:36:20|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|9
1721417790000|2024-07-19 19:36:30|60.96|60.66|60.95|60.65|60.96|60.66|60.94|60.64|5
1721417800000|2024-07-19 19:36:40|60.94|60.64|60.95|60.65|60.95|60.65|60.92|60.62|8
1721417810000|2024-07-19 19:36:50|60.93|60.63|60.88|60.58|60.95|60.65|60.88|60.58|10
1721417820000|2024-07-19 19:37:00|60.89|60.59|60.88|60.58|60.9|60.6|60.88|60.58|8
1721417830000|2024-07-19 19:37:10|60.89|60.59|60.88|60.58|60.9|60.6|60.87|60.57|15
1721417840000|2024-07-19 19:37:20|60.86|60.56|60.88|60.58|60.89|60.59|60.86|60.56|17
1721417850000|2024-07-19 19:37:30|60.87|60.57|60.87|60.57|60.89|60.59|60.85|60.55|16
1721417860000|2024-07-19 19:37:40|60.88|60.58|60.8|60.5|60.88|60.58|60.8|60.5|13
1721417870000|2024-07-19 19:37:50|60.79|60.49|60.74|60.44|60.79|60.49|60.74|60.44|15
1721417880000|2024-07-19 19:38:00|60.76|60.46|60.73|60.43|60.76|60.46|60.69|60.39|8
1721417890000|2024-07-19 19:38:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|8
1721417900000|2024-07-19 19:38:20|60.74|60.44|60.76|60.46|60.78|60.48|60.74|60.44|21
1721417910000|2024-07-19 19:38:30|60.73|60.43|60.74|60.44|60.75|60.45|60.72|60.42|12
1721417920000|2024-07-19 19:38:40|60.73|60.43|60.72|60.42|60.74|60.44|60.7|60.4|14
1721417930000|2024-07-19 19:38:50|60.73|60.43|60.73|60.43|60.73|60.43|60.71|60.41|7
1721417940000|2024-07-19 19:39:00|60.72|60.42|60.77|60.47|60.78|60.48|60.72|60.42|14
1721417950000|2024-07-19 19:39:10|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|14
1721417960000|2024-07-19 19:39:20|60.75|60.45|60.78|60.48|60.79|60.49|60.75|60.45|14
1721417970000|2024-07-19 19:39:30|60.77|60.47|60.77|60.47|60.78|60.48|60.75|60.45|14
1721417980000|2024-07-19 19:39:40|60.76|60.46|60.75|60.45|60.77|60.47|60.72|60.42|17
1721417990000|2024-07-19 19:39:50|60.74|60.44|60.74|60.44|60.76|60.46|60.71|60.41|16
1721418000000|2024-07-19 19:40:00|60.75|60.45|60.76|60.46|60.76|60.46|60.72|60.42|18
1721418010000|2024-07-19 19:40:10|60.75|60.45|60.78|60.48|60.79|60.49|60.74|60.44|20
1721418020000|2024-07-19 19:40:20|60.76|60.46|60.78|60.48|60.79|60.49|60.75|60.45|16
1721418030000|2024-07-19 19:40:30|60.77|60.47|60.75|60.45|60.78|60.48|60.74|60.44|15
1721418040000|2024-07-19 19:40:40|60.74|60.44|60.76|60.46|60.76|60.46|60.72|60.42|20
1721418050000|2024-07-19 19:40:50|60.75|60.45|60.78|60.48|60.78|60.48|60.74|60.44|22
1721418060000|2024-07-19 19:41:00|60.77|60.47|60.78|60.48|60.8|60.5|60.76|60.46|17
1721418070000|2024-07-19 19:41:10|60.77|60.47|60.78|60.48|60.79|60.49|60.75|60.45|19
1721418080000|2024-07-19 19:41:20|60.77|60.47|60.79|60.49|60.79|60.49|60.75|60.45|23
1721418090000|2024-07-19 19:41:30|60.78|60.48|60.78|60.48|60.8|60.5|60.77|60.47|16
1721418100000|2024-07-19 19:41:40|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|17
1721418110000|2024-07-19 19:41:50|60.78|60.48|60.79|60.49|60.79|60.49|60.77|60.47|18
1721418120000|2024-07-19 19:42:00|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|15
1721418130000|2024-07-19 19:42:10|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|17
1721418140000|2024-07-19 19:42:20|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|19
1721418150000|2024-07-19 19:42:30|60.8|60.5|60.8|60.5|60.8|60.5|60.78|60.48|7
1721418160000|2024-07-19 19:42:40|60.79|60.49|60.79|60.49|60.8|60.5|60.78|60.48|11
1721418170000|2024-07-19 19:42:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721418180000|2024-07-19 19:43:00|60.8|60.5|60.85|60.55|60.86|60.56|60.79|60.49|15
1721418190000|2024-07-19 19:43:10|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|9
1721418200000|2024-07-19 19:43:20|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721418210000|2024-07-19 19:43:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721418220000|2024-07-19 19:43:40|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721418240000|2024-07-19 19:44:00|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|10
1721418250000|2024-07-19 19:44:10|60.84|60.54|60.87|60.57|60.88|60.58|60.84|60.54|14
1721418260000|2024-07-19 19:44:20|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|13
1721418270000|2024-07-19 19:44:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721418290000|2024-07-19 19:44:50|60.88|60.58|60.92|60.62|60.93|60.63|60.88|60.58|6
1721418300000|2024-07-19 19:45:00|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|15
1721418310000|2024-07-19 19:45:10|60.97|60.67|60.98|60.68|60.98|60.68|60.96|60.66|4
1721418320000|2024-07-19 19:45:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721418330000|2024-07-19 19:45:30|60.96|60.66|60.97|60.67|60.97|60.67|60.94|60.64|6
1721418340000|2024-07-19 19:45:40|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|11
1721418350000|2024-07-19 19:45:50|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|4
1721418360000|2024-07-19 19:46:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721418370000|2024-07-19 19:46:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721418390000|2024-07-19 19:46:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721418420000|2024-07-19 19:47:00|60.98|60.68|61.04|60.74|61.04|60.74|60.98|60.68|12
1721418430000|2024-07-19 19:47:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721418440000|2024-07-19 19:47:20|61.03|60.73|61.04|60.74|61.04|60.74|61.02|60.72|4
1721418480000|2024-07-19 19:48:00|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|7
1721418490000|2024-07-19 19:48:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721418500000|2024-07-19 19:48:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721418510000|2024-07-19 19:48:30|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721418530000|2024-07-19 19:48:50|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|9
1721418540000|2024-07-19 19:49:00|61.08|60.78|61.09|60.79|61.1|60.8|61.07|60.77|9
1721418560000|2024-07-19 19:49:20|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|4
1721418570000|2024-07-19 19:49:30|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|12
1721418580000|2024-07-19 19:49:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|10
1721418590000|2024-07-19 19:49:50|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|8
1721418600000|2024-07-19 19:50:00|61.1|60.8|61.1|60.8|61.11|60.81|61.07|60.77|21
1721418610000|2024-07-19 19:50:10|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|13
1721418620000|2024-07-19 19:50:20|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|10
1721418630000|2024-07-19 19:50:30|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721418640000|2024-07-19 19:50:40|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|5
1721418650000|2024-07-19 19:50:50|61.11|60.81|61.11|60.81|61.12|60.82|61.09|60.79|14
1721418660000|2024-07-19 19:51:00|61.1|60.8|61.15|60.85|61.15|60.85|61.1|60.8|17
1721418690000|2024-07-19 19:51:30|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|16
1721418700000|2024-07-19 19:51:40|61.15|60.85|61.13|60.83|61.15|60.85|61.13|60.83|5
1721418710000|2024-07-19 19:51:50|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|9
1721418720000|2024-07-19 19:52:00|61.13|60.83|61.15|60.85|61.15|60.85|61.12|60.82|13
1721418730000|2024-07-19 19:52:10|61.14|60.84|61.16|60.86|61.17|60.87|61.14|60.84|5
1721418770000|2024-07-19 19:52:50|61.17|60.87|61.2|60.9|61.21|60.91|61.16|60.86|7
1721418790000|2024-07-19 19:53:10|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|8
1721418800000|2024-07-19 19:53:20|61.21|60.91|61.21|60.91|61.22|60.92|61.19|60.89|7
1721418810000|2024-07-19 19:53:30|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|4
1721418820000|2024-07-19 19:53:40|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721418830000|2024-07-19 19:53:50|61.19|60.89|61.2|60.9|61.2|60.9|61.18|60.88|9
1721418840000|2024-07-19 19:54:00|61.19|60.89|61.19|60.89|61.2|60.9|61.17|60.87|7
1721418850000|2024-07-19 19:54:10|61.2|60.9|61.18|60.88|61.2|60.9|61.17|60.87|9
1721418860000|2024-07-19 19:54:20|61.19|60.89|61.18|60.88|61.19|60.89|61.16|60.86|15
1721418870000|2024-07-19 19:54:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721418880000|2024-07-19 19:54:40|61.19|60.89|61.18|60.88|61.19|60.89|61.15|60.85|17
1721418890000|2024-07-19 19:54:50|61.17|60.87|61.15|60.85|61.18|60.88|61.15|60.85|6
1721418900000|2024-07-19 19:55:00|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|13
1721418910000|2024-07-19 19:55:10|61.16|60.86|61.17|60.87|61.18|60.88|61.15|60.85|10
1721418920000|2024-07-19 19:55:20|61.15|60.85|61.17|60.87|61.18|60.88|61.15|60.85|8
1721418930000|2024-07-19 19:55:30|61.15|60.85|61.17|60.87|61.18|60.88|61.15|60.85|4
1721418940000|2024-07-19 19:55:40|61.16|60.86|61.15|60.85|61.18|60.88|61.15|60.85|15
1721418950000|2024-07-19 19:55:50|61.17|60.87|61.17|60.87|61.18|60.88|61.14|60.84|11
1721418960000|2024-07-19 19:56:00|61.16|60.86|61.12|60.82|61.17|60.87|61.12|60.82|5
1721418970000|2024-07-19 19:56:10|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|9
1721418980000|2024-07-19 19:56:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721418990000|2024-07-19 19:56:30|61.06|60.76|61.06|60.76|61.08|60.78|61.05|60.75|11
1721419000000|2024-07-19 19:56:40|61.05|60.75|61.05|60.75|61.06|60.76|61.03|60.73|17
1721419010000|2024-07-19 19:56:50|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|15
1721419020000|2024-07-19 19:57:00|61.07|60.77|61.11|60.81|61.11|60.81|61.05|60.75|16
1721419030000|2024-07-19 19:57:10|61.1|60.8|61.15|60.85|61.15|60.85|61.09|60.79|22
1721419040000|2024-07-19 19:57:20|61.16|60.86|61.11|60.81|61.16|60.86|61.11|60.81|7
1721419050000|2024-07-19 19:57:30|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|9
1721419060000|2024-07-19 19:57:40|61.07|60.77|61.07|60.77|61.09|60.79|61.05|60.75|11
1721419070000|2024-07-19 19:57:50|61.08|60.78|61.07|60.77|61.08|60.78|61.04|60.74|14
1721419080000|2024-07-19 19:58:00|61.06|60.76|61.07|60.77|61.08|60.78|61.04|60.74|18
1721419090000|2024-07-19 19:58:10|61.05|60.75|61.06|60.76|61.08|60.78|61.04|60.74|13
1721419100000|2024-07-19 19:58:20|61.04|60.74|61.07|60.77|61.08|60.78|61.04|60.74|17
1721419110000|2024-07-19 19:58:30|61.08|60.78|61.08|60.78|61.08|60.78|61.05|60.75|17
1721419120000|2024-07-19 19:58:40|61.07|60.77|61.03|60.73|61.08|60.78|61.03|60.73|14
1721419130000|2024-07-19 19:58:50|61.05|60.75|61.05|60.75|61.07|60.77|61.03|60.73|20
1721419140000|2024-07-19 19:59:00|61.07|60.77|61.05|60.75|61.07|60.77|61.01|60.71|22
1721419150000|2024-07-19 19:59:10|61.06|60.76|61.07|60.77|61.07|60.77|61.03|60.73|14
1721419160000|2024-07-19 19:59:20|61.06|60.76|61.04|60.74|61.07|60.77|61.03|60.73|17
1721419170000|2024-07-19 19:59:30|61.06|60.76|61.09|60.79|61.09|60.79|61.04|60.74|14
1721419180000|2024-07-19 19:59:40|61.12|60.82|61.07|60.77|61.12|60.82|61.07|60.77|8
1721419190000|2024-07-19 19:59:50|61.09|60.79|61.09|60.79|61.12|60.82|61.09|60.79|3
1721419200000|2024-07-19 20:00:00|61.12|60.82|61.14|60.84|61.15|60.85|61.09|60.79|13
1721419210000|2024-07-19 20:00:10|61.16|60.86|61.2|60.9|61.2|60.9|61.16|60.86|11
1721419220000|2024-07-19 20:00:20|61.22|60.92|61.1|60.8|61.26|60.96|61.1|60.8|20
1721419230000|2024-07-19 20:00:30|61.11|60.81|61.17|60.87|61.17|60.87|61.09|60.79|16
1721419240000|2024-07-19 20:00:40|61.18|60.88|61.13|60.83|61.19|60.89|61.12|60.82|12
1721419250000|2024-07-19 20:00:50|61.12|60.82|61.2|60.9|61.2|60.9|61.1|60.8|15
1721419260000|2024-07-19 20:01:00|61.19|60.89|61.22|60.92|61.22|60.92|61.17|60.87|20
1721419270000|2024-07-19 20:01:10|61.21|60.91|61.25|60.95|61.25|60.95|61.21|60.91|12
1721419280000|2024-07-19 20:01:20|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|8
1721419290000|2024-07-19 20:01:30|61.26|60.96|61.27|60.97|61.28|60.98|61.26|60.96|4
1721419300000|2024-07-19 20:01:40|61.25|60.95|61.23|60.93|61.25|60.95|61.23|60.93|2
1721419310000|2024-07-19 20:01:50|61.22|60.92|61.2|60.9|61.22|60.92|61.19|60.89|11
1721419320000|2024-07-19 20:02:00|61.21|60.91|61.2|60.9|61.23|60.93|61.2|60.9|16
1721419330000|2024-07-19 20:02:10|61.22|60.92|61.17|60.87|61.22|60.92|61.17|60.87|14
1721419340000|2024-07-19 20:02:20|61.19|60.89|61.18|60.88|61.19|60.89|61.15|60.85|12
1721419350000|2024-07-19 20:02:30|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|6
1721419360000|2024-07-19 20:02:40|61.19|60.89|61.19|60.89|61.2|60.9|61.15|60.85|17
1721419370000|2024-07-19 20:02:50|61.17|60.87|61.23|60.93|61.23|60.93|61.17|60.87|9
1721419380000|2024-07-19 20:03:00|61.25|60.95|61.28|60.98|61.29|60.99|61.25|60.95|10
1721419390000|2024-07-19 20:03:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721419400000|2024-07-19 20:03:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|12
1721419410000|2024-07-19 20:03:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|4
1721419420000|2024-07-19 20:03:40|61.25|60.95|61.27|60.97|61.27|60.97|61.25|60.95|7
1721419430000|2024-07-19 20:03:50|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|7
1721419440000|2024-07-19 20:04:00|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721419450000|2024-07-19 20:04:10|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|7
1721419460000|2024-07-19 20:04:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|8
1721419470000|2024-07-19 20:04:30|61.25|60.95|61.22|60.92|61.25|60.95|61.2|60.9|7
1721419480000|2024-07-19 20:04:40|61.21|60.91|61.26|60.96|61.26|60.96|61.2|60.9|11
1721419490000|2024-07-19 20:04:50|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721419510000|2024-07-19 20:05:10|61.28|60.98|61.32|61.02|61.32|61.02|61.27|60.97|14
1721419520000|2024-07-19 20:05:20|61.31|61.01|61.35|61.05|61.35|61.05|61.31|61.01|14
1721419530000|2024-07-19 20:05:30|61.34|61.04|61.35|61.05|61.36|61.06|61.31|61.01|14
1721419540000|2024-07-19 20:05:40|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|13
1721419550000|2024-07-19 20:05:50|61.35|61.05|61.32|61.02|61.36|61.06|61.32|61.02|11
1721419560000|2024-07-19 20:06:00|61.33|61.03|61.36|61.06|61.37|61.07|61.33|61.03|6
1721419570000|2024-07-19 20:06:10|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721419580000|2024-07-19 20:06:20|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721419590000|2024-07-19 20:06:30|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|5
1721419610000|2024-07-19 20:06:50|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|2
1721419620000|2024-07-19 20:07:00|61.41|61.11|61.4|61.1|61.42|61.12|61.39|61.09|6
1721419630000|2024-07-19 20:07:10|61.39|61.09|61.4|61.1|61.41|61.11|61.39|61.09|6
1721419640000|2024-07-19 20:07:20|61.41|61.11|61.4|61.1|61.42|61.12|61.4|61.1|8
1721419650000|2024-07-19 20:07:30|61.41|61.11|61.39|61.09|61.41|61.11|61.39|61.09|5
1721419660000|2024-07-19 20:07:40|61.38|61.08|61.35|61.05|61.38|61.08|61.35|61.05|10
1721419670000|2024-07-19 20:07:50|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|6
1721419680000|2024-07-19 20:08:00|61.36|61.06|61.36|61.06|61.37|61.07|61.35|61.05|7
1721419690000|2024-07-19 20:08:10|61.37|61.07|61.37|61.07|61.38|61.08|61.35|61.05|10
1721419700000|2024-07-19 20:08:20|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|12
1721419710000|2024-07-19 20:08:30|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|6
1721419720000|2024-07-19 20:08:40|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|3
1721419730000|2024-07-19 20:08:50|61.35|61.05|61.36|61.06|61.38|61.08|61.35|61.05|18
1721419740000|2024-07-19 20:09:00|61.38|61.08|61.37|61.07|61.38|61.08|61.36|61.06|7
1721419750000|2024-07-19 20:09:10|61.36|61.06|61.3|61|61.36|61.06|61.3|61|8
1721419760000|2024-07-19 20:09:20|61.29|60.99|61.3|61|61.3|61|61.27|60.97|7
1721419770000|2024-07-19 20:09:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721419780000|2024-07-19 20:09:40|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|4
1721419790000|2024-07-19 20:09:50|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|6
1721419800000|2024-07-19 20:10:00|61.3|61|61.3|61|61.32|61.02|61.3|61|5
1721419810000|2024-07-19 20:10:10|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721419820000|2024-07-19 20:10:20|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|3
1721419830000|2024-07-19 20:10:30|61.3|61|61.3|61|61.31|61.01|61.3|61|3
1721419840000|2024-07-19 20:10:40|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|5
1721419850000|2024-07-19 20:10:50|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721419860000|2024-07-19 20:11:00|61.28|60.98|61.21|60.91|61.28|60.98|61.21|60.91|7
1721419870000|2024-07-19 20:11:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721419880000|2024-07-19 20:11:20|61.19|60.89|61.17|60.87|61.2|60.9|61.16|60.86|9
1721419890000|2024-07-19 20:11:30|61.16|60.86|61.18|60.88|61.18|60.88|61.15|60.85|13
1721419900000|2024-07-19 20:11:40|61.17|60.87|61.21|60.91|61.21|60.91|61.17|60.87|7
1721419910000|2024-07-19 20:11:50|61.22|60.92|61.21|60.91|61.22|60.92|61.2|60.9|4
1721419920000|2024-07-19 20:12:00|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|3
1721419930000|2024-07-19 20:12:10|61.21|60.91|61.21|60.91|61.22|60.92|61.21|60.91|5
1721419940000|2024-07-19 20:12:20|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|7
1721419960000|2024-07-19 20:12:40|61.21|60.91|61.19|60.89|61.22|60.92|61.19|60.89|4
1721419970000|2024-07-19 20:12:50|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|7
1721419980000|2024-07-19 20:13:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|4
1721419990000|2024-07-19 20:13:10|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721420000000|2024-07-19 20:13:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|4
1721420010000|2024-07-19 20:13:30|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|4
1721458800000|2024-07-20 07:00:00|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|5
1721458810000|2024-07-20 07:00:10|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|5
1721458820000|2024-07-20 07:00:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721458830000|2024-07-20 07:00:30|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721458840000|2024-07-20 07:00:40|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|6
1721458860000|2024-07-20 07:01:00|61.18|60.88|61.19|60.89|61.2|60.9|61.18|60.88|6
1721458870000|2024-07-20 07:01:10|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|6
1721458880000|2024-07-20 07:01:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|10
1721458910000|2024-07-20 07:01:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721458920000|2024-07-20 07:02:00|61.19|60.89|61.2|60.9|61.2|60.9|61.17|60.87|7
1721458930000|2024-07-20 07:02:10|61.19|60.89|61.17|60.87|61.19|60.89|61.13|60.83|11
1721458940000|2024-07-20 07:02:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721458950000|2024-07-20 07:02:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721458960000|2024-07-20 07:02:40|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721458970000|2024-07-20 07:02:50|61.16|60.86|61.17|60.87|61.18|60.88|61.16|60.86|8
1721458980000|2024-07-20 07:03:00|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721459010000|2024-07-20 07:03:30|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721459030000|2024-07-20 07:03:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721459040000|2024-07-20 07:04:00|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721459050000|2024-07-20 07:04:10|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721459060000|2024-07-20 07:04:20|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721459090000|2024-07-20 07:04:50|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|4
1721459100000|2024-07-20 07:05:00|61.2|60.9|61.21|60.91|61.22|60.92|61.2|60.9|5
1721459110000|2024-07-20 07:05:10|61.2|60.9|61.2|60.9|61.2|60.9|61.16|60.86|5
1721459120000|2024-07-20 07:05:20|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721459130000|2024-07-20 07:05:30|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721459140000|2024-07-20 07:05:40|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721459150000|2024-07-20 07:05:50|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721459160000|2024-07-20 07:06:00|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|5
1721459170000|2024-07-20 07:06:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721459180000|2024-07-20 07:06:20|61.23|60.93|61.27|60.97|61.27|60.97|61.23|60.93|4
1721459190000|2024-07-20 07:06:30|61.26|60.96|61.24|60.94|61.27|60.97|61.24|60.94|6
1721459200000|2024-07-20 07:06:40|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721459210000|2024-07-20 07:06:50|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721459220000|2024-07-20 07:07:00|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721459230000|2024-07-20 07:07:10|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721459240000|2024-07-20 07:07:20|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|6
1721459250000|2024-07-20 07:07:30|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721459260000|2024-07-20 07:07:40|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721459270000|2024-07-20 07:07:50|61.22|60.92|61.23|60.93|61.24|60.94|61.22|60.92|4
1721459280000|2024-07-20 07:08:00|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721459290000|2024-07-20 07:08:10|61.23|60.93|61.22|60.92|61.24|60.94|61.22|60.92|3
1721459300000|2024-07-20 07:08:20|61.24|60.94|61.24|60.94|61.24|60.94|61.23|60.93|5
1721459320000|2024-07-20 07:08:40|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|4
1721459330000|2024-07-20 07:08:50|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721459340000|2024-07-20 07:09:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721459350000|2024-07-20 07:09:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721459360000|2024-07-20 07:09:20|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721459440000|2024-07-20 07:10:40|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721459480000|2024-07-20 07:11:20|61.19|60.89|61.22|60.92|61.22|60.92|61.19|60.89|6
1721459490000|2024-07-20 07:11:30|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721459500000|2024-07-20 07:11:40|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721459520000|2024-07-20 07:12:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721459540000|2024-07-20 07:12:20|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721459570000|2024-07-20 07:12:50|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721459590000|2024-07-20 07:13:10|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721459620000|2024-07-20 07:13:40|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721459630000|2024-07-20 07:13:50|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721459640000|2024-07-20 07:14:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721459650000|2024-07-20 07:14:10|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721459660000|2024-07-20 07:14:20|61.18|60.88|61.21|60.91|61.21|60.91|61.18|60.88|2
1721459680000|2024-07-20 07:14:40|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721459690000|2024-07-20 07:14:50|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721459700000|2024-07-20 07:15:00|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721459710000|2024-07-20 07:15:10|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|4
1721459720000|2024-07-20 07:15:20|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721459730000|2024-07-20 07:15:30|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721459760000|2024-07-20 07:16:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721459770000|2024-07-20 07:16:10|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721459820000|2024-07-20 07:17:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721459840000|2024-07-20 07:17:20|61.19|60.89|61.16|60.86|61.19|60.89|61.16|60.86|2
1721459850000|2024-07-20 07:17:30|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721459870000|2024-07-20 07:17:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721459980000|2024-07-20 07:19:40|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721459990000|2024-07-20 07:19:50|61.21|60.91|61.21|60.91|61.22|60.92|61.21|60.91|5
1721460000000|2024-07-20 07:20:00|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721460040000|2024-07-20 07:20:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721460050000|2024-07-20 07:20:50|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721460060000|2024-07-20 07:21:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721460070000|2024-07-20 07:21:10|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721460080000|2024-07-20 07:21:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|4
1721460090000|2024-07-20 07:21:30|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721460110000|2024-07-20 07:21:50|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721460120000|2024-07-20 07:22:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721460140000|2024-07-20 07:22:20|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721460150000|2024-07-20 07:22:30|61.23|60.93|61.21|60.91|61.23|60.93|61.2|60.9|5
1721460160000|2024-07-20 07:22:40|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721460170000|2024-07-20 07:22:50|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721460180000|2024-07-20 07:23:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721460190000|2024-07-20 07:23:10|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721460200000|2024-07-20 07:23:20|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|5
1721460210000|2024-07-20 07:23:30|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|2
1721460220000|2024-07-20 07:23:40|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|7
1721460230000|2024-07-20 07:23:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721460240000|2024-07-20 07:24:00|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|8
1721460250000|2024-07-20 07:24:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721460260000|2024-07-20 07:24:20|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721460280000|2024-07-20 07:24:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721460310000|2024-07-20 07:25:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721460320000|2024-07-20 07:25:20|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721460340000|2024-07-20 07:25:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721460360000|2024-07-20 07:26:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721460370000|2024-07-20 07:26:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721460390000|2024-07-20 07:26:30|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|2
1721460430000|2024-07-20 07:27:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721460450000|2024-07-20 07:27:30|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721460460000|2024-07-20 07:27:40|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|7
1721460470000|2024-07-20 07:27:50|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721460480000|2024-07-20 07:28:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|9
1721460490000|2024-07-20 07:28:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721460560000|2024-07-20 07:29:20|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721460580000|2024-07-20 07:29:40|61.15|60.85|61.18|60.88|61.18|60.88|61.15|60.85|2
1721460590000|2024-07-20 07:29:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721460600000|2024-07-20 07:30:00|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|3
1721460610000|2024-07-20 07:30:10|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721460620000|2024-07-20 07:30:20|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721460640000|2024-07-20 07:30:40|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721460650000|2024-07-20 07:30:50|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|3
1721460660000|2024-07-20 07:31:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721460680000|2024-07-20 07:31:20|61.11|60.81|61.1|60.8|61.11|60.81|61.09|60.79|10
1721460690000|2024-07-20 07:31:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721460700000|2024-07-20 07:31:40|61.11|60.81|61.13|60.83|61.13|60.83|61.11|60.81|3
1721460720000|2024-07-20 07:32:00|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721460730000|2024-07-20 07:32:10|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|9
1721460740000|2024-07-20 07:32:20|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|3
1721460750000|2024-07-20 07:32:30|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721460760000|2024-07-20 07:32:40|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721460770000|2024-07-20 07:32:50|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721460780000|2024-07-20 07:33:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721460790000|2024-07-20 07:33:10|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721460800000|2024-07-20 07:33:20|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|4
1721460810000|2024-07-20 07:33:30|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|8
1721460820000|2024-07-20 07:33:40|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721460840000|2024-07-20 07:34:00|61.11|60.81|61.11|60.81|61.12|60.82|61.1|60.8|5
1721460850000|2024-07-20 07:34:10|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721460860000|2024-07-20 07:34:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721460870000|2024-07-20 07:34:30|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|6
1721460900000|2024-07-20 07:35:00|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|6
1721460910000|2024-07-20 07:35:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721460920000|2024-07-20 07:35:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721460930000|2024-07-20 07:35:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721460960000|2024-07-20 07:36:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721460970000|2024-07-20 07:36:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721460980000|2024-07-20 07:36:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721460990000|2024-07-20 07:36:30|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721461040000|2024-07-20 07:37:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|4
1721461050000|2024-07-20 07:37:30|61.12|60.82|61.14|60.84|61.14|60.84|61.11|60.81|10
1721461060000|2024-07-20 07:37:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|8
1721461070000|2024-07-20 07:37:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721461080000|2024-07-20 07:38:00|61.14|60.84|61.14|60.84|61.14|60.84|61.12|60.82|7
1721461090000|2024-07-20 07:38:10|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721461110000|2024-07-20 07:38:30|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721461120000|2024-07-20 07:38:40|61.13|60.83|61.13|60.83|61.15|60.85|61.13|60.83|6
1721461140000|2024-07-20 07:39:00|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|9
1721461150000|2024-07-20 07:39:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721461160000|2024-07-20 07:39:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721461180000|2024-07-20 07:39:40|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721461190000|2024-07-20 07:39:50|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721461200000|2024-07-20 07:40:00|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721461210000|2024-07-20 07:40:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721461220000|2024-07-20 07:40:20|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721461230000|2024-07-20 07:40:30|61.14|60.84|61.13|60.83|61.14|60.84|61.11|60.81|6
1721461240000|2024-07-20 07:40:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721461260000|2024-07-20 07:41:00|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721461280000|2024-07-20 07:41:20|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721461290000|2024-07-20 07:41:30|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|5
1721461300000|2024-07-20 07:41:40|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|7
1721461320000|2024-07-20 07:42:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721461330000|2024-07-20 07:42:10|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721461340000|2024-07-20 07:42:20|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721461370000|2024-07-20 07:42:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|9
1721461380000|2024-07-20 07:43:00|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|11
1721461390000|2024-07-20 07:43:10|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|5
1721461400000|2024-07-20 07:43:20|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721461410000|2024-07-20 07:43:30|61.11|60.81|61.13|60.83|61.13|60.83|61.11|60.81|2
1721461420000|2024-07-20 07:43:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|6
1721461430000|2024-07-20 07:43:50|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|6
1721461440000|2024-07-20 07:44:00|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|9
1721461450000|2024-07-20 07:44:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721461460000|2024-07-20 07:44:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721461480000|2024-07-20 07:44:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721461490000|2024-07-20 07:44:50|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721461500000|2024-07-20 07:45:00|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721461520000|2024-07-20 07:45:20|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721461550000|2024-07-20 07:45:50|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721461560000|2024-07-20 07:46:00|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721461600000|2024-07-20 07:46:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721461660000|2024-07-20 07:47:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|8
1721461670000|2024-07-20 07:47:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721461680000|2024-07-20 07:48:00|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721461690000|2024-07-20 07:48:10|61.12|60.82|61.11|60.81|61.13|60.83|61.11|60.81|4
1721461700000|2024-07-20 07:48:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721461740000|2024-07-20 07:49:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721461770000|2024-07-20 07:49:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721461780000|2024-07-20 07:49:40|61.09|60.79|61.09|60.79|61.09|60.79|61.05|60.75|5
1721461800000|2024-07-20 07:50:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721461810000|2024-07-20 07:50:10|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|3
1721461850000|2024-07-20 07:50:50|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721461900000|2024-07-20 07:51:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721461910000|2024-07-20 07:51:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721461920000|2024-07-20 07:52:00|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721461930000|2024-07-20 07:52:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721461940000|2024-07-20 07:52:20|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721461950000|2024-07-20 07:52:30|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721461960000|2024-07-20 07:52:40|61.09|60.79|61.1|60.8|61.1|60.8|61.07|60.77|6
1721462030000|2024-07-20 07:53:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721462060000|2024-07-20 07:54:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721462090000|2024-07-20 07:54:50|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721462100000|2024-07-20 07:55:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721462120000|2024-07-20 07:55:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721462130000|2024-07-20 07:55:30|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721462150000|2024-07-20 07:55:50|61.11|60.81|61.1|60.8|61.11|60.81|61.07|60.77|4
1721462160000|2024-07-20 07:56:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721462170000|2024-07-20 07:56:10|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721462250000|2024-07-20 07:57:30|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|9
1721462260000|2024-07-20 07:57:40|61.1|60.8|61.09|60.79|61.1|60.8|61.08|60.78|4
1721462270000|2024-07-20 07:57:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462330000|2024-07-20 07:58:50|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|2
1721462340000|2024-07-20 07:59:00|61.06|60.76|61.03|60.73|61.06|60.76|61.03|60.73|4
1721462350000|2024-07-20 07:59:10|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|3
1721462360000|2024-07-20 07:59:20|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|6
1721462380000|2024-07-20 07:59:40|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721462390000|2024-07-20 07:59:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721462400000|2024-07-20 08:00:00|61.02|60.72|61|60.7|61.02|60.72|61|60.7|4
1721462420000|2024-07-20 08:00:20|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|3
1721462430000|2024-07-20 08:00:30|61.02|60.72|61.07|60.77|61.07|60.77|61.02|60.72|7
1721462440000|2024-07-20 08:00:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462470000|2024-07-20 08:01:10|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721462480000|2024-07-20 08:01:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462490000|2024-07-20 08:01:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721462520000|2024-07-20 08:02:00|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|3
1721462530000|2024-07-20 08:02:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721462540000|2024-07-20 08:02:20|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|4
1721462550000|2024-07-20 08:02:30|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|2
1721462590000|2024-07-20 08:03:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462600000|2024-07-20 08:03:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721462620000|2024-07-20 08:03:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721462630000|2024-07-20 08:03:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721462640000|2024-07-20 08:04:00|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721462660000|2024-07-20 08:04:20|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|7
1721462670000|2024-07-20 08:04:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721462680000|2024-07-20 08:04:40|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721462690000|2024-07-20 08:04:50|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|7
1721462700000|2024-07-20 08:05:00|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721462720000|2024-07-20 08:05:20|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|6
1721462730000|2024-07-20 08:05:30|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|3
1721462740000|2024-07-20 08:05:40|61.03|60.73|61.07|60.77|61.07|60.77|61.03|60.73|3
1721462780000|2024-07-20 08:06:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462790000|2024-07-20 08:06:30|61.09|60.79|61.08|60.78|61.09|60.79|61.06|60.76|5
1721462810000|2024-07-20 08:06:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721462820000|2024-07-20 08:07:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462850000|2024-07-20 08:07:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721462860000|2024-07-20 08:07:40|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|2
1721462870000|2024-07-20 08:07:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721462890000|2024-07-20 08:08:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721462900000|2024-07-20 08:08:20|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721462920000|2024-07-20 08:08:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721462940000|2024-07-20 08:09:00|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721462950000|2024-07-20 08:09:10|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721462960000|2024-07-20 08:09:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721462970000|2024-07-20 08:09:30|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|7
1721463000000|2024-07-20 08:10:00|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|5
1721463010000|2024-07-20 08:10:10|61.11|60.81|61.14|60.84|61.14|60.84|61.11|60.81|4
1721463020000|2024-07-20 08:10:20|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|3
1721463030000|2024-07-20 08:10:30|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721463040000|2024-07-20 08:10:40|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721463070000|2024-07-20 08:11:10|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721463090000|2024-07-20 08:11:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721463100000|2024-07-20 08:11:40|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721463140000|2024-07-20 08:12:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721463150000|2024-07-20 08:12:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721463160000|2024-07-20 08:12:40|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|2
1721463190000|2024-07-20 08:13:10|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721463220000|2024-07-20 08:13:40|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721463230000|2024-07-20 08:13:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|6
1721463240000|2024-07-20 08:14:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|4
1721463250000|2024-07-20 08:14:10|61.11|60.81|61.03|60.73|61.11|60.81|61.03|60.73|6
1721463270000|2024-07-20 08:14:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721463290000|2024-07-20 08:14:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721463300000|2024-07-20 08:15:00|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721463310000|2024-07-20 08:15:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721463320000|2024-07-20 08:15:20|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721463340000|2024-07-20 08:15:40|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|3
1721463350000|2024-07-20 08:15:50|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721463360000|2024-07-20 08:16:00|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|5
1721463370000|2024-07-20 08:16:10|61|60.7|61|60.7|61|60.7|61|60.7|1
1721463380000|2024-07-20 08:16:20|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721463390000|2024-07-20 08:16:30|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721463400000|2024-07-20 08:16:40|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721463410000|2024-07-20 08:16:50|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721463420000|2024-07-20 08:17:00|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721463430000|2024-07-20 08:17:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721463440000|2024-07-20 08:17:20|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721463450000|2024-07-20 08:17:30|61|60.7|61|60.7|61|60.7|61|60.7|1
1721463460000|2024-07-20 08:17:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721463470000|2024-07-20 08:17:50|61|60.7|60.99|60.69|61|60.7|60.98|60.68|4
1721463480000|2024-07-20 08:18:00|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721463500000|2024-07-20 08:18:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721463510000|2024-07-20 08:18:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721463520000|2024-07-20 08:18:40|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721463530000|2024-07-20 08:18:50|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|5
1721463540000|2024-07-20 08:19:00|60.96|60.66|60.95|60.65|60.96|60.66|60.92|60.62|6
1721463560000|2024-07-20 08:19:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721463580000|2024-07-20 08:19:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721463600000|2024-07-20 08:20:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721463610000|2024-07-20 08:20:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721463620000|2024-07-20 08:20:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721463640000|2024-07-20 08:20:40|60.99|60.69|60.97|60.67|60.99|60.69|60.97|60.67|7
1721463650000|2024-07-20 08:20:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721463660000|2024-07-20 08:21:00|60.97|60.67|60.96|60.66|60.98|60.68|60.96|60.66|6
1721463670000|2024-07-20 08:21:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721463680000|2024-07-20 08:21:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721463690000|2024-07-20 08:21:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721463700000|2024-07-20 08:21:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721463720000|2024-07-20 08:22:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721463730000|2024-07-20 08:22:10|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|2
1721463810000|2024-07-20 08:23:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721463820000|2024-07-20 08:23:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721463830000|2024-07-20 08:23:50|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721463840000|2024-07-20 08:24:00|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|7
1721463870000|2024-07-20 08:24:30|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721463890000|2024-07-20 08:24:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721463910000|2024-07-20 08:25:10|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721463940000|2024-07-20 08:25:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721463980000|2024-07-20 08:26:20|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721464010000|2024-07-20 08:26:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721464030000|2024-07-20 08:27:10|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721464040000|2024-07-20 08:27:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721464080000|2024-07-20 08:28:00|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721464110000|2024-07-20 08:28:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721464120000|2024-07-20 08:28:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721464130000|2024-07-20 08:28:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721464180000|2024-07-20 08:29:40|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721464220000|2024-07-20 08:30:20|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721464230000|2024-07-20 08:30:30|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721464240000|2024-07-20 08:30:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721464250000|2024-07-20 08:30:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721464260000|2024-07-20 08:31:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721464270000|2024-07-20 08:31:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|6
1721464280000|2024-07-20 08:31:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721464290000|2024-07-20 08:31:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721464300000|2024-07-20 08:31:40|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|2
1721464310000|2024-07-20 08:31:50|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721464320000|2024-07-20 08:32:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|5
1721464330000|2024-07-20 08:32:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721464340000|2024-07-20 08:32:20|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721464350000|2024-07-20 08:32:30|60.87|60.57|60.88|60.58|60.89|60.59|60.87|60.57|4
1721464360000|2024-07-20 08:32:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721464370000|2024-07-20 08:32:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721464380000|2024-07-20 08:33:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721464390000|2024-07-20 08:33:10|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721464400000|2024-07-20 08:33:20|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|4
1721464410000|2024-07-20 08:33:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721464420000|2024-07-20 08:33:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721464440000|2024-07-20 08:34:00|60.87|60.57|60.82|60.52|60.87|60.57|60.82|60.52|5
1721464450000|2024-07-20 08:34:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721464470000|2024-07-20 08:34:30|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721464480000|2024-07-20 08:34:40|60.82|60.52|60.82|60.52|60.82|60.52|60.8|60.5|6
1721464490000|2024-07-20 08:34:50|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721464500000|2024-07-20 08:35:00|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|5
1721464520000|2024-07-20 08:35:20|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|7
1721464530000|2024-07-20 08:35:30|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|7
1721464550000|2024-07-20 08:35:50|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721464560000|2024-07-20 08:36:00|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721464570000|2024-07-20 08:36:10|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|5
1721464590000|2024-07-20 08:36:30|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721464600000|2024-07-20 08:36:40|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721464620000|2024-07-20 08:37:00|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721464630000|2024-07-20 08:37:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721464640000|2024-07-20 08:37:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721464680000|2024-07-20 08:38:00|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721464690000|2024-07-20 08:38:10|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721464700000|2024-07-20 08:38:20|60.82|60.52|60.86|60.56|60.87|60.57|60.82|60.52|6
1721464710000|2024-07-20 08:38:30|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|3
1721464720000|2024-07-20 08:38:40|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721464730000|2024-07-20 08:38:50|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|5
1721464740000|2024-07-20 08:39:00|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721464750000|2024-07-20 08:39:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721464760000|2024-07-20 08:39:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721464780000|2024-07-20 08:39:40|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|11
1721464790000|2024-07-20 08:39:50|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721464800000|2024-07-20 08:40:00|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|12
1721464810000|2024-07-20 08:40:10|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721464820000|2024-07-20 08:40:20|60.94|60.64|60.96|60.66|60.97|60.67|60.94|60.64|9
1721464830000|2024-07-20 08:40:30|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|8
1721464840000|2024-07-20 08:40:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721464850000|2024-07-20 08:40:50|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721464860000|2024-07-20 08:41:00|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|5
1721464870000|2024-07-20 08:41:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721464880000|2024-07-20 08:41:20|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|5
1721464890000|2024-07-20 08:41:30|60.96|60.66|60.96|60.66|60.98|60.68|60.95|60.65|9
1721464900000|2024-07-20 08:41:40|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|7
1721464910000|2024-07-20 08:41:50|60.98|60.68|60.98|60.68|60.98|60.68|60.96|60.66|5
1721464920000|2024-07-20 08:42:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721464930000|2024-07-20 08:42:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721464940000|2024-07-20 08:42:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721464950000|2024-07-20 08:42:30|60.97|60.67|60.99|60.69|60.99|60.69|60.96|60.66|5
1721464960000|2024-07-20 08:42:40|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721464970000|2024-07-20 08:42:50|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721464980000|2024-07-20 08:43:00|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721465000000|2024-07-20 08:43:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721465010000|2024-07-20 08:43:30|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|7
1721465020000|2024-07-20 08:43:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721465050000|2024-07-20 08:44:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721465060000|2024-07-20 08:44:20|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721465100000|2024-07-20 08:45:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721465110000|2024-07-20 08:45:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721465120000|2024-07-20 08:45:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721465130000|2024-07-20 08:45:30|60.97|60.67|60.94|60.64|60.97|60.67|60.94|60.64|2
1721465140000|2024-07-20 08:45:40|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721465150000|2024-07-20 08:45:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721465160000|2024-07-20 08:46:00|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|3
1721465170000|2024-07-20 08:46:10|60.92|60.62|60.9|60.6|60.93|60.63|60.9|60.6|7
1721465180000|2024-07-20 08:46:20|60.89|60.59|60.88|60.58|60.9|60.6|60.88|60.58|7
1721465190000|2024-07-20 08:46:30|60.89|60.59|60.89|60.59|60.91|60.61|60.88|60.58|10
1721465200000|2024-07-20 08:46:40|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|12
1721465210000|2024-07-20 08:46:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721465220000|2024-07-20 08:47:00|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721465230000|2024-07-20 08:47:10|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721465240000|2024-07-20 08:47:20|60.89|60.59|60.9|60.6|60.9|60.6|60.88|60.58|6
1721465250000|2024-07-20 08:47:30|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721465260000|2024-07-20 08:47:40|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|6
1721465270000|2024-07-20 08:47:50|60.9|60.6|60.89|60.59|60.91|60.61|60.88|60.58|8
1721465280000|2024-07-20 08:48:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721465290000|2024-07-20 08:48:10|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721465300000|2024-07-20 08:48:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721465310000|2024-07-20 08:48:30|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721465320000|2024-07-20 08:48:40|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|2
1721465330000|2024-07-20 08:48:50|60.88|60.58|60.88|60.58|60.9|60.6|60.88|60.58|5
1721465340000|2024-07-20 08:49:00|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721465360000|2024-07-20 08:49:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721465370000|2024-07-20 08:49:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721465390000|2024-07-20 08:49:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721465400000|2024-07-20 08:50:00|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|5
1721465410000|2024-07-20 08:50:10|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|6
1721465420000|2024-07-20 08:50:20|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|7
1721465430000|2024-07-20 08:50:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721465440000|2024-07-20 08:50:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721465450000|2024-07-20 08:50:50|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721465460000|2024-07-20 08:51:00|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|3
1721465470000|2024-07-20 08:51:10|60.91|60.61|60.89|60.59|60.92|60.62|60.89|60.59|5
1721465480000|2024-07-20 08:51:20|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721465490000|2024-07-20 08:51:30|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|3
1721465500000|2024-07-20 08:51:40|60.9|60.6|60.89|60.59|60.91|60.61|60.89|60.59|4
1721465510000|2024-07-20 08:51:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721465520000|2024-07-20 08:52:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721465530000|2024-07-20 08:52:10|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721465540000|2024-07-20 08:52:20|60.9|60.6|60.9|60.6|60.92|60.62|60.9|60.6|8
1721465550000|2024-07-20 08:52:30|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|5
1721465560000|2024-07-20 08:52:40|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721465570000|2024-07-20 08:52:50|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721465580000|2024-07-20 08:53:00|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|5
1721465590000|2024-07-20 08:53:10|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721465610000|2024-07-20 08:53:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|4
1721465620000|2024-07-20 08:53:40|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|7
1721465630000|2024-07-20 08:53:50|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|5
1721465640000|2024-07-20 08:54:00|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|5
1721465650000|2024-07-20 08:54:10|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|7
1721465660000|2024-07-20 08:54:20|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721465670000|2024-07-20 08:54:30|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721465680000|2024-07-20 08:54:40|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|8
1721465690000|2024-07-20 08:54:50|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|2
1721465700000|2024-07-20 08:55:00|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721465710000|2024-07-20 08:55:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721465720000|2024-07-20 08:55:20|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721465730000|2024-07-20 08:55:30|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721465750000|2024-07-20 08:55:50|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721465760000|2024-07-20 08:56:00|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721465780000|2024-07-20 08:56:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721465790000|2024-07-20 08:56:30|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|8
1721465800000|2024-07-20 08:56:40|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721465810000|2024-07-20 08:56:50|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721465820000|2024-07-20 08:57:00|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721465830000|2024-07-20 08:57:10|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|4
1721465840000|2024-07-20 08:57:20|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|8
1721465850000|2024-07-20 08:57:30|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|5
1721465860000|2024-07-20 08:57:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721465870000|2024-07-20 08:57:50|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|7
1721465880000|2024-07-20 08:58:00|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|8
1721465890000|2024-07-20 08:58:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|4
1721465900000|2024-07-20 08:58:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721465920000|2024-07-20 08:58:40|60.93|60.63|60.91|60.61|60.93|60.63|60.91|60.61|3
1721465940000|2024-07-20 08:59:00|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721465950000|2024-07-20 08:59:10|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|6
1721465960000|2024-07-20 08:59:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721465980000|2024-07-20 08:59:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721466000000|2024-07-20 09:00:00|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|10
1721466010000|2024-07-20 09:00:10|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|5
1721466020000|2024-07-20 09:00:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721466030000|2024-07-20 09:00:30|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721466040000|2024-07-20 09:00:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721466050000|2024-07-20 09:00:50|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721466060000|2024-07-20 09:01:00|60.89|60.59|60.89|60.59|60.9|60.6|60.87|60.57|6
1721466070000|2024-07-20 09:01:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721466080000|2024-07-20 09:01:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721466090000|2024-07-20 09:01:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|4
1721466100000|2024-07-20 09:01:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721466110000|2024-07-20 09:01:50|60.86|60.56|60.83|60.53|60.86|60.56|60.83|60.53|3
1721466120000|2024-07-20 09:02:00|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721466130000|2024-07-20 09:02:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721466140000|2024-07-20 09:02:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721466160000|2024-07-20 09:02:40|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721466170000|2024-07-20 09:02:50|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721466180000|2024-07-20 09:03:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721466190000|2024-07-20 09:03:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721466200000|2024-07-20 09:03:20|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721466210000|2024-07-20 09:03:30|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721466220000|2024-07-20 09:03:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721466230000|2024-07-20 09:03:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721466240000|2024-07-20 09:04:00|60.83|60.53|60.82|60.52|60.83|60.53|60.81|60.51|5
1721466250000|2024-07-20 09:04:10|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721466260000|2024-07-20 09:04:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721466270000|2024-07-20 09:04:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721466280000|2024-07-20 09:04:40|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721466300000|2024-07-20 09:05:00|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721466310000|2024-07-20 09:05:10|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721466320000|2024-07-20 09:05:20|60.8|60.5|60.8|60.5|60.82|60.52|60.8|60.5|7
1721466330000|2024-07-20 09:05:30|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|10
1721466340000|2024-07-20 09:05:40|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721466350000|2024-07-20 09:05:50|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721466360000|2024-07-20 09:06:00|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721466370000|2024-07-20 09:06:10|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721466400000|2024-07-20 09:06:40|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721466410000|2024-07-20 09:06:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721466420000|2024-07-20 09:07:00|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721466430000|2024-07-20 09:07:10|60.77|60.47|60.78|60.48|60.8|60.5|60.77|60.47|5
1721466450000|2024-07-20 09:07:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721466460000|2024-07-20 09:07:40|60.77|60.47|60.72|60.42|60.77|60.47|60.72|60.42|4
1721466470000|2024-07-20 09:07:50|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721466480000|2024-07-20 09:08:00|60.7|60.4|60.71|60.41|60.72|60.42|60.7|60.4|4
1721466490000|2024-07-20 09:08:10|60.7|60.4|60.73|60.43|60.73|60.43|60.7|60.4|8
1721466500000|2024-07-20 09:08:20|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|5
1721466510000|2024-07-20 09:08:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721466520000|2024-07-20 09:08:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721466530000|2024-07-20 09:08:50|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721466560000|2024-07-20 09:09:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|7
1721466570000|2024-07-20 09:09:30|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721466580000|2024-07-20 09:09:40|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|4
1721466590000|2024-07-20 09:09:50|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|4
1721466600000|2024-07-20 09:10:00|60.82|60.52|60.86|60.56|60.86|60.56|60.81|60.51|5
1721466610000|2024-07-20 09:10:10|60.87|60.57|60.85|60.55|60.87|60.57|60.84|60.54|6
1721466620000|2024-07-20 09:10:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721466630000|2024-07-20 09:10:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721466640000|2024-07-20 09:10:40|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721466650000|2024-07-20 09:10:50|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721466660000|2024-07-20 09:11:00|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721466670000|2024-07-20 09:11:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721466680000|2024-07-20 09:11:20|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721466690000|2024-07-20 09:11:30|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|4
1721466700000|2024-07-20 09:11:40|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|7
1721466710000|2024-07-20 09:11:50|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|3
1721466720000|2024-07-20 09:12:00|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|6
1721466740000|2024-07-20 09:12:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721466750000|2024-07-20 09:12:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721466760000|2024-07-20 09:12:40|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|6
1721466770000|2024-07-20 09:12:50|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|4
1721466780000|2024-07-20 09:13:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|6
1721466790000|2024-07-20 09:13:10|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|6
1721466800000|2024-07-20 09:13:20|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|9
1721466810000|2024-07-20 09:13:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|8
1721466830000|2024-07-20 09:13:50|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|2
1721466840000|2024-07-20 09:14:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721466850000|2024-07-20 09:14:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721466860000|2024-07-20 09:14:20|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721466870000|2024-07-20 09:14:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721466880000|2024-07-20 09:14:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721467010000|2024-07-20 09:16:50|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|5
1721467020000|2024-07-20 09:17:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721467030000|2024-07-20 09:17:10|60.94|60.64|60.92|60.62|60.95|60.65|60.92|60.62|4
1721467040000|2024-07-20 09:17:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467050000|2024-07-20 09:17:30|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721467060000|2024-07-20 09:17:40|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|4
1721467070000|2024-07-20 09:17:50|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|4
1721467080000|2024-07-20 09:18:00|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|5
1721467090000|2024-07-20 09:18:10|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|8
1721467100000|2024-07-20 09:18:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721467110000|2024-07-20 09:18:30|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|5
1721467130000|2024-07-20 09:18:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467140000|2024-07-20 09:19:00|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721467170000|2024-07-20 09:19:30|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467180000|2024-07-20 09:19:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721467190000|2024-07-20 09:19:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721467200000|2024-07-20 09:20:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|4
1721467220000|2024-07-20 09:20:20|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|4
1721467230000|2024-07-20 09:20:30|60.92|60.62|60.91|60.61|60.93|60.63|60.91|60.61|3
1721467260000|2024-07-20 09:21:00|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721467270000|2024-07-20 09:21:10|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721467280000|2024-07-20 09:21:20|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|5
1721467300000|2024-07-20 09:21:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721467310000|2024-07-20 09:21:50|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|5
1721467320000|2024-07-20 09:22:00|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721467330000|2024-07-20 09:22:10|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721467340000|2024-07-20 09:22:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467350000|2024-07-20 09:22:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721467360000|2024-07-20 09:22:40|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721467380000|2024-07-20 09:23:00|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721467390000|2024-07-20 09:23:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721467400000|2024-07-20 09:23:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467410000|2024-07-20 09:23:30|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721467470000|2024-07-20 09:24:30|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721467480000|2024-07-20 09:24:40|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721467500000|2024-07-20 09:25:00|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721467520000|2024-07-20 09:25:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467560000|2024-07-20 09:26:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721467570000|2024-07-20 09:26:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721467580000|2024-07-20 09:26:20|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721467590000|2024-07-20 09:26:30|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721467610000|2024-07-20 09:26:50|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721467630000|2024-07-20 09:27:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721467640000|2024-07-20 09:27:20|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721467650000|2024-07-20 09:27:30|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721467660000|2024-07-20 09:27:40|60.95|60.65|60.93|60.63|60.95|60.65|60.92|60.62|5
1721467670000|2024-07-20 09:27:50|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|4
1721467710000|2024-07-20 09:28:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721467750000|2024-07-20 09:29:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721467800000|2024-07-20 09:30:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721467850000|2024-07-20 09:30:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721467860000|2024-07-20 09:31:00|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721467870000|2024-07-20 09:31:10|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721467900000|2024-07-20 09:31:40|61|60.7|61|60.7|61|60.7|61|60.7|1
1721467910000|2024-07-20 09:31:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721467920000|2024-07-20 09:32:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721467930000|2024-07-20 09:32:10|61|60.7|60.98|60.68|61|60.7|60.98|60.68|2
1721467940000|2024-07-20 09:32:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721467950000|2024-07-20 09:32:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721467970000|2024-07-20 09:32:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721468020000|2024-07-20 09:33:40|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721468030000|2024-07-20 09:33:50|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721468040000|2024-07-20 09:34:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721468070000|2024-07-20 09:34:30|61.03|60.73|61.07|60.77|61.08|60.78|61.02|60.72|9
1721468080000|2024-07-20 09:34:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721468090000|2024-07-20 09:34:50|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|2
1721468100000|2024-07-20 09:35:00|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721468110000|2024-07-20 09:35:10|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721468130000|2024-07-20 09:35:30|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|3
1721468140000|2024-07-20 09:35:40|61.12|60.82|61.16|60.86|61.16|60.86|61.12|60.82|4
1721468150000|2024-07-20 09:35:50|61.17|60.87|61.2|60.9|61.2|60.9|61.17|60.87|4
1721468160000|2024-07-20 09:36:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|7
1721468170000|2024-07-20 09:36:10|61.18|60.88|61.14|60.84|61.18|60.88|61.13|60.83|10
1721468180000|2024-07-20 09:36:20|61.13|60.83|61.12|60.82|61.14|60.84|61.12|60.82|4
1721468190000|2024-07-20 09:36:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|6
1721468200000|2024-07-20 09:36:40|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|3
1721468230000|2024-07-20 09:37:10|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721468240000|2024-07-20 09:37:20|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721468250000|2024-07-20 09:37:30|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|8
1721468260000|2024-07-20 09:37:40|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|7
1721468270000|2024-07-20 09:37:50|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|3
1721468280000|2024-07-20 09:38:00|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|9
1721468290000|2024-07-20 09:38:10|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|6
1721468300000|2024-07-20 09:38:20|61.14|60.84|61.17|60.87|61.17|60.87|61.14|60.84|4
1721468310000|2024-07-20 09:38:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721468320000|2024-07-20 09:38:40|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721468330000|2024-07-20 09:38:50|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|3
1721468340000|2024-07-20 09:39:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|6
1721468350000|2024-07-20 09:39:10|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721468360000|2024-07-20 09:39:20|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|12
1721468370000|2024-07-20 09:39:30|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|9
1721468380000|2024-07-20 09:39:40|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|7
1721468410000|2024-07-20 09:40:10|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721468420000|2024-07-20 09:40:20|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|3
1721468430000|2024-07-20 09:40:30|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721468440000|2024-07-20 09:40:40|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|8
1721468450000|2024-07-20 09:40:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721468460000|2024-07-20 09:41:00|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|5
1721468500000|2024-07-20 09:41:40|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721468510000|2024-07-20 09:41:50|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721468520000|2024-07-20 09:42:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721468560000|2024-07-20 09:42:40|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721468570000|2024-07-20 09:42:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721468580000|2024-07-20 09:43:00|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721468590000|2024-07-20 09:43:10|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721468600000|2024-07-20 09:43:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721468610000|2024-07-20 09:43:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721468630000|2024-07-20 09:43:50|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721468640000|2024-07-20 09:44:00|61.12|60.82|61.13|60.83|61.14|60.84|61.12|60.82|3
1721468650000|2024-07-20 09:44:10|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721468680000|2024-07-20 09:44:40|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721468690000|2024-07-20 09:44:50|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721468700000|2024-07-20 09:45:00|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|3
1721468710000|2024-07-20 09:45:10|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|7
1721468720000|2024-07-20 09:45:20|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|2
1721468730000|2024-07-20 09:45:30|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721468740000|2024-07-20 09:45:40|61.13|60.83|61.11|60.81|61.13|60.83|61.11|60.81|3
1721468790000|2024-07-20 09:46:30|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721468810000|2024-07-20 09:46:50|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721468820000|2024-07-20 09:47:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721468840000|2024-07-20 09:47:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721468870000|2024-07-20 09:47:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721468880000|2024-07-20 09:48:00|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|2
1721468890000|2024-07-20 09:48:10|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721468900000|2024-07-20 09:48:20|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721468910000|2024-07-20 09:48:30|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721468920000|2024-07-20 09:48:40|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|3
1721468930000|2024-07-20 09:48:50|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721468940000|2024-07-20 09:49:00|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|3
1721469000000|2024-07-20 09:50:00|61.1|60.8|61.11|60.81|61.12|60.82|61.1|60.8|4
1721469010000|2024-07-20 09:50:10|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721469020000|2024-07-20 09:50:20|61.09|60.79|61.07|60.77|61.09|60.79|61.06|60.76|7
1721469030000|2024-07-20 09:50:30|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721469040000|2024-07-20 09:50:40|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|7
1721469050000|2024-07-20 09:50:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721469070000|2024-07-20 09:51:10|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|3
1721469080000|2024-07-20 09:51:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721469100000|2024-07-20 09:51:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721469110000|2024-07-20 09:51:50|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721469120000|2024-07-20 09:52:00|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|7
1721469130000|2024-07-20 09:52:10|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721469160000|2024-07-20 09:52:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721469180000|2024-07-20 09:53:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721469190000|2024-07-20 09:53:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721469200000|2024-07-20 09:53:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721469220000|2024-07-20 09:53:40|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721469250000|2024-07-20 09:54:10|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|2
1721469280000|2024-07-20 09:54:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721469290000|2024-07-20 09:54:50|61.07|60.77|61.09|60.79|61.1|60.8|61.07|60.77|7
1721469300000|2024-07-20 09:55:00|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|7
1721469310000|2024-07-20 09:55:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721469330000|2024-07-20 09:55:30|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|4
1721469340000|2024-07-20 09:55:40|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721469350000|2024-07-20 09:55:50|61.09|60.79|61.08|60.78|61.1|60.8|61.08|60.78|5
1721469360000|2024-07-20 09:56:00|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|4
1721469370000|2024-07-20 09:56:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721469430000|2024-07-20 09:57:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721469440000|2024-07-20 09:57:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721469450000|2024-07-20 09:57:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721469460000|2024-07-20 09:57:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721469470000|2024-07-20 09:57:50|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721469480000|2024-07-20 09:58:00|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721469490000|2024-07-20 09:58:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721469510000|2024-07-20 09:58:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721469520000|2024-07-20 09:58:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|10
1721469530000|2024-07-20 09:58:50|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721469540000|2024-07-20 09:59:00|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721469550000|2024-07-20 09:59:10|61.08|60.78|61.07|60.77|61.08|60.78|61.06|60.76|6
1721469570000|2024-07-20 09:59:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721469580000|2024-07-20 09:59:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721469590000|2024-07-20 09:59:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721469600000|2024-07-20 10:00:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|2
1721469610000|2024-07-20 10:00:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|6
1721469620000|2024-07-20 10:00:20|60.98|60.68|60.98|60.68|61|60.7|60.97|60.67|6
1721469630000|2024-07-20 10:00:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721469640000|2024-07-20 10:00:40|60.99|60.69|61|60.7|61|60.7|60.99|60.69|10
1721469650000|2024-07-20 10:00:50|61.01|60.71|61.05|60.75|61.05|60.75|61.01|60.71|4
1721469700000|2024-07-20 10:01:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721469710000|2024-07-20 10:01:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721469720000|2024-07-20 10:02:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721469730000|2024-07-20 10:02:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721469740000|2024-07-20 10:02:20|61.04|60.74|61.02|60.72|61.04|60.74|61.02|60.72|3
1721469750000|2024-07-20 10:02:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721469770000|2024-07-20 10:02:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721469780000|2024-07-20 10:03:00|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721469790000|2024-07-20 10:03:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721469800000|2024-07-20 10:03:20|61|60.7|60.99|60.69|61|60.7|60.98|60.68|4
1721469810000|2024-07-20 10:03:30|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721469820000|2024-07-20 10:03:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721469830000|2024-07-20 10:03:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|8
1721469840000|2024-07-20 10:04:00|61|60.7|61|60.7|61.01|60.71|61|60.7|3
1721469850000|2024-07-20 10:04:10|61.01|60.71|61.05|60.75|61.05|60.75|61.01|60.71|4
1721469860000|2024-07-20 10:04:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721469960000|2024-07-20 10:06:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721469980000|2024-07-20 10:06:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721469990000|2024-07-20 10:06:30|61.06|60.76|61.06|60.76|61.06|60.76|61.03|60.73|4
1721470000000|2024-07-20 10:06:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721470010000|2024-07-20 10:06:50|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|6
1721470020000|2024-07-20 10:07:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721470030000|2024-07-20 10:07:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721470040000|2024-07-20 10:07:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721470080000|2024-07-20 10:08:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721470090000|2024-07-20 10:08:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721470100000|2024-07-20 10:08:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721470120000|2024-07-20 10:08:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721470130000|2024-07-20 10:08:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721470140000|2024-07-20 10:09:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721470160000|2024-07-20 10:09:20|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721470170000|2024-07-20 10:09:30|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|2
1721470200000|2024-07-20 10:10:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721470250000|2024-07-20 10:10:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721470260000|2024-07-20 10:11:00|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721470270000|2024-07-20 10:11:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721470280000|2024-07-20 10:11:20|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721470320000|2024-07-20 10:12:00|61.05|60.75|61.08|60.78|61.08|60.78|61.05|60.75|5
1721470330000|2024-07-20 10:12:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721470350000|2024-07-20 10:12:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|2
1721470360000|2024-07-20 10:12:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721470380000|2024-07-20 10:13:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721470400000|2024-07-20 10:13:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721470410000|2024-07-20 10:13:30|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721470430000|2024-07-20 10:13:50|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|3
1721470440000|2024-07-20 10:14:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721470460000|2024-07-20 10:14:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721470500000|2024-07-20 10:15:00|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|6
1721470510000|2024-07-20 10:15:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721470520000|2024-07-20 10:15:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721470540000|2024-07-20 10:15:40|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|3
1721470550000|2024-07-20 10:15:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721470560000|2024-07-20 10:16:00|61.03|60.73|60.99|60.69|61.04|60.74|60.99|60.69|7
1721470570000|2024-07-20 10:16:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721470580000|2024-07-20 10:16:20|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721520000000|2024-07-21 00:00:00|61.09|60.79|61.07|60.77|61.09|60.79|61.06|60.76|9
1721520010000|2024-07-21 00:00:10|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|5
1721520020000|2024-07-21 00:00:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721520030000|2024-07-21 00:00:30|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721520040000|2024-07-21 00:00:40|61.1|60.8|61.11|60.81|61.11|60.81|61.08|60.78|4
1721520050000|2024-07-21 00:00:50|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721520060000|2024-07-21 00:01:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721520080000|2024-07-21 00:01:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721520090000|2024-07-21 00:01:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721520100000|2024-07-21 00:01:40|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|3
1721520110000|2024-07-21 00:01:50|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721520130000|2024-07-21 00:02:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721520140000|2024-07-21 00:02:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721520150000|2024-07-21 00:02:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721520180000|2024-07-21 00:03:00|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|7
1721520200000|2024-07-21 00:03:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721520210000|2024-07-21 00:03:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721520220000|2024-07-21 00:03:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721520230000|2024-07-21 00:03:50|61.05|60.75|61.02|60.72|61.05|60.75|61.01|60.71|4
1721520240000|2024-07-21 00:04:00|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|8
1721520270000|2024-07-21 00:04:30|61.03|60.73|61.07|60.77|61.07|60.77|61.01|60.71|11
1721520280000|2024-07-21 00:04:40|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|3
1721520290000|2024-07-21 00:04:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721520300000|2024-07-21 00:05:00|61.06|60.76|61.1|60.8|61.1|60.8|61.06|60.76|7
1721520310000|2024-07-21 00:05:10|61.09|60.79|61.16|60.86|61.16|60.86|61.09|60.79|11
1721520320000|2024-07-21 00:05:20|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721520330000|2024-07-21 00:05:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721520350000|2024-07-21 00:05:50|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721520370000|2024-07-21 00:06:10|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721520390000|2024-07-21 00:06:30|61.22|60.92|61.25|60.95|61.25|60.95|61.22|60.92|5
1721520400000|2024-07-21 00:06:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721520440000|2024-07-21 00:07:20|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|3
1721520470000|2024-07-21 00:07:50|61.3|61|61.33|61.03|61.34|61.04|61.29|60.99|8
1721520480000|2024-07-21 00:08:00|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|7
1721520490000|2024-07-21 00:08:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721520500000|2024-07-21 00:08:20|61.36|61.06|61.36|61.06|61.37|61.07|61.35|61.05|5
1721520510000|2024-07-21 00:08:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721520520000|2024-07-21 00:08:40|61.35|61.05|61.36|61.06|61.37|61.07|61.35|61.05|3
1721520530000|2024-07-21 00:08:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721520570000|2024-07-21 00:09:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721520600000|2024-07-21 00:10:00|61.35|61.05|61.32|61.02|61.35|61.05|61.31|61.01|7
1721520610000|2024-07-21 00:10:10|61.31|61.01|61.34|61.04|61.34|61.04|61.31|61.01|3
1721520630000|2024-07-21 00:10:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721520640000|2024-07-21 00:10:40|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|4
1721520660000|2024-07-21 00:11:00|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|5
1721520670000|2024-07-21 00:11:10|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|4
1721520680000|2024-07-21 00:11:20|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|5
1721520690000|2024-07-21 00:11:30|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721520700000|2024-07-21 00:11:40|61.35|61.05|61.33|61.03|61.35|61.05|61.33|61.03|2
1721520710000|2024-07-21 00:11:50|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721520720000|2024-07-21 00:12:00|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|3
1721520760000|2024-07-21 00:12:40|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721520780000|2024-07-21 00:13:00|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721520800000|2024-07-21 00:13:20|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721520810000|2024-07-21 00:13:30|61.34|61.04|61.31|61.01|61.34|61.04|61.31|61.01|3
1721520830000|2024-07-21 00:13:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721520840000|2024-07-21 00:14:00|61.31|61.01|61.34|61.04|61.34|61.04|61.3|61|6
1721520850000|2024-07-21 00:14:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721520870000|2024-07-21 00:14:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721520880000|2024-07-21 00:14:40|61.37|61.07|61.4|61.1|61.4|61.1|61.37|61.07|4
1721520900000|2024-07-21 00:15:00|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721520910000|2024-07-21 00:15:10|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|3
1721520920000|2024-07-21 00:15:20|61.41|61.11|61.42|61.12|61.42|61.12|61.4|61.1|5
1721520930000|2024-07-21 00:15:30|61.43|61.13|61.48|61.18|61.48|61.18|61.43|61.13|6
1721520940000|2024-07-21 00:15:40|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721520950000|2024-07-21 00:15:50|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721520960000|2024-07-21 00:16:00|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1721520980000|2024-07-21 00:16:20|61.47|61.17|61.48|61.18|61.49|61.19|61.47|61.17|8
1721520990000|2024-07-21 00:16:30|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721521000000|2024-07-21 00:16:40|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|3
1721521010000|2024-07-21 00:16:50|61.47|61.17|61.46|61.16|61.48|61.18|61.46|61.16|3
1721521030000|2024-07-21 00:17:10|61.47|61.17|61.49|61.19|61.49|61.19|61.47|61.17|5
1721521040000|2024-07-21 00:17:20|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|3
1721521050000|2024-07-21 00:17:30|61.45|61.15|61.41|61.11|61.45|61.15|61.41|61.11|9
1721521060000|2024-07-21 00:17:40|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721521070000|2024-07-21 00:17:50|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|4
1721521080000|2024-07-21 00:18:00|61.39|61.09|61.38|61.08|61.4|61.1|61.37|61.07|8
1721521090000|2024-07-21 00:18:10|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721521100000|2024-07-21 00:18:20|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|4
1721521110000|2024-07-21 00:18:30|61.37|61.07|61.41|61.11|61.41|61.11|61.37|61.07|3
1721521120000|2024-07-21 00:18:40|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721521130000|2024-07-21 00:18:50|61.44|61.14|61.46|61.16|61.46|61.16|61.44|61.14|5
1721521140000|2024-07-21 00:19:00|61.45|61.15|61.47|61.17|61.47|61.17|61.45|61.15|5
1721521150000|2024-07-21 00:19:10|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|9
1721521160000|2024-07-21 00:19:20|61.49|61.19|61.46|61.16|61.49|61.19|61.46|61.16|3
1721521170000|2024-07-21 00:19:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721521180000|2024-07-21 00:19:40|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721521190000|2024-07-21 00:19:50|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721521200000|2024-07-21 00:20:00|61.47|61.17|61.48|61.18|61.48|61.18|61.46|61.16|6
1721521210000|2024-07-21 00:20:10|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1721521220000|2024-07-21 00:20:20|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721521230000|2024-07-21 00:20:30|61.43|61.13|61.44|61.14|61.44|61.14|61.42|61.12|4
1721521260000|2024-07-21 00:21:00|61.43|61.13|61.41|61.11|61.43|61.13|61.41|61.11|3
1721521270000|2024-07-21 00:21:10|61.42|61.12|61.41|61.11|61.42|61.12|61.4|61.1|12
1721521280000|2024-07-21 00:21:20|61.4|61.1|61.41|61.11|61.41|61.11|61.4|61.1|8
1721521290000|2024-07-21 00:21:30|61.4|61.1|61.41|61.11|61.41|61.11|61.39|61.09|3
1721521300000|2024-07-21 00:21:40|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721521310000|2024-07-21 00:21:50|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|8
1721521320000|2024-07-21 00:22:00|61.39|61.09|61.44|61.14|61.44|61.14|61.38|61.08|9
1721521330000|2024-07-21 00:22:10|61.45|61.15|61.45|61.15|61.45|61.15|61.44|61.14|3
1721521340000|2024-07-21 00:22:20|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|3
1721521350000|2024-07-21 00:22:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721521380000|2024-07-21 00:23:00|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721521390000|2024-07-21 00:23:10|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|4
1721521400000|2024-07-21 00:23:20|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|3
1721521410000|2024-07-21 00:23:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721521420000|2024-07-21 00:23:40|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721521430000|2024-07-21 00:23:50|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721521440000|2024-07-21 00:24:00|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1721521450000|2024-07-21 00:24:10|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1721521460000|2024-07-21 00:24:20|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721521470000|2024-07-21 00:24:30|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|3
1721521480000|2024-07-21 00:24:40|61.47|61.17|61.46|61.16|61.48|61.18|61.46|61.16|4
1721521490000|2024-07-21 00:24:50|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|2
1721521510000|2024-07-21 00:25:10|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721521530000|2024-07-21 00:25:30|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721521550000|2024-07-21 00:25:50|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721521560000|2024-07-21 00:26:00|61.46|61.16|61.46|61.16|61.47|61.17|61.46|61.16|3
1721521570000|2024-07-21 00:26:10|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|6
1721521580000|2024-07-21 00:26:20|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1721521590000|2024-07-21 00:26:30|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721521600000|2024-07-21 00:26:40|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721521610000|2024-07-21 00:26:50|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721521620000|2024-07-21 00:27:00|61.51|61.21|61.55|61.25|61.55|61.25|61.51|61.21|5
1721521630000|2024-07-21 00:27:10|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721521640000|2024-07-21 00:27:20|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721521650000|2024-07-21 00:27:30|61.58|61.28|61.6|61.3|61.6|61.3|61.58|61.28|3
1721521660000|2024-07-21 00:27:40|61.59|61.29|61.59|61.29|61.59|61.29|61.57|61.27|3
1721521680000|2024-07-21 00:28:00|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|8
1721521710000|2024-07-21 00:28:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721521720000|2024-07-21 00:28:40|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|3
1721521730000|2024-07-21 00:28:50|61.52|61.22|61.51|61.21|61.52|61.22|61.51|61.21|2
1721521740000|2024-07-21 00:29:00|61.52|61.22|61.5|61.2|61.54|61.24|61.5|61.2|11
1721521750000|2024-07-21 00:29:10|61.49|61.19|61.49|61.19|61.5|61.2|61.48|61.18|7
1721521760000|2024-07-21 00:29:20|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721521770000|2024-07-21 00:29:30|61.49|61.19|61.49|61.19|61.5|61.2|61.49|61.19|3
1721521780000|2024-07-21 00:29:40|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|4
1721521790000|2024-07-21 00:29:50|61.5|61.2|61.48|61.18|61.5|61.2|61.48|61.18|4
1721521800000|2024-07-21 00:30:00|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721521810000|2024-07-21 00:30:10|61.47|61.17|61.51|61.21|61.51|61.21|61.47|61.17|6
1721521820000|2024-07-21 00:30:20|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|2
1721521830000|2024-07-21 00:30:30|61.5|61.2|61.49|61.19|61.5|61.2|61.48|61.18|6
1721521840000|2024-07-21 00:30:40|61.48|61.18|61.48|61.18|61.49|61.19|61.46|61.16|5
1721521850000|2024-07-21 00:30:50|61.49|61.19|61.47|61.17|61.49|61.19|61.47|61.17|7
1721521860000|2024-07-21 00:31:00|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|7
1721521870000|2024-07-21 00:31:10|61.47|61.17|61.47|61.17|61.48|61.18|61.47|61.17|3
1721521880000|2024-07-21 00:31:20|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|7
1721521890000|2024-07-21 00:31:30|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1721521900000|2024-07-21 00:31:40|61.49|61.19|61.49|61.19|61.49|61.19|61.48|61.18|5
1721521910000|2024-07-21 00:31:50|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|5
1721521920000|2024-07-21 00:32:00|61.49|61.19|61.49|61.19|61.49|61.19|61.48|61.18|3
1721521940000|2024-07-21 00:32:20|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|3
1721521950000|2024-07-21 00:32:30|61.47|61.17|61.4|61.1|61.47|61.17|61.4|61.1|7
1721521960000|2024-07-21 00:32:40|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|5
1721521970000|2024-07-21 00:32:50|61.42|61.12|61.47|61.17|61.47|61.17|61.42|61.12|8
1721521980000|2024-07-21 00:33:00|61.48|61.18|61.5|61.2|61.5|61.2|61.47|61.17|5
1721521990000|2024-07-21 00:33:10|61.51|61.21|61.48|61.18|61.52|61.22|61.48|61.18|8
1721522000000|2024-07-21 00:33:20|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721522010000|2024-07-21 00:33:30|61.5|61.2|61.47|61.17|61.5|61.2|61.47|61.17|8
1721522020000|2024-07-21 00:33:40|61.49|61.19|61.47|61.17|61.49|61.19|61.47|61.17|12
1721522030000|2024-07-21 00:33:50|61.48|61.18|61.48|61.18|61.48|61.18|61.45|61.15|12
1721522040000|2024-07-21 00:34:00|61.47|61.17|61.45|61.15|61.48|61.18|61.45|61.15|9
1721522050000|2024-07-21 00:34:10|61.44|61.14|61.41|61.11|61.44|61.14|61.41|61.11|4
1721522060000|2024-07-21 00:34:20|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|11
1721522070000|2024-07-21 00:34:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|9
1721522080000|2024-07-21 00:34:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|8
1721522090000|2024-07-21 00:34:50|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|2
1721522100000|2024-07-21 00:35:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721522110000|2024-07-21 00:35:10|61.36|61.06|61.32|61.02|61.37|61.07|61.32|61.02|6
1721522120000|2024-07-21 00:35:20|61.31|61.01|61.35|61.05|61.37|61.07|61.31|61.01|12
1721522130000|2024-07-21 00:35:30|61.34|61.04|61.32|61.02|61.34|61.04|61.31|61.01|7
1721522140000|2024-07-21 00:35:40|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|5
1721522150000|2024-07-21 00:35:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721522160000|2024-07-21 00:36:00|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|4
1721522190000|2024-07-21 00:36:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721522210000|2024-07-21 00:36:50|61.26|60.96|61.25|60.95|61.26|60.96|61.22|60.92|5
1721522220000|2024-07-21 00:37:00|61.22|60.92|61.24|60.94|61.24|60.94|61.22|60.92|7
1721522230000|2024-07-21 00:37:10|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721522250000|2024-07-21 00:37:30|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|7
1721522260000|2024-07-21 00:37:40|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|3
1721522270000|2024-07-21 00:37:50|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721522280000|2024-07-21 00:38:00|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|4
1721522290000|2024-07-21 00:38:10|61.28|60.98|61.26|60.96|61.28|60.98|61.26|60.96|5
1721522300000|2024-07-21 00:38:20|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721522310000|2024-07-21 00:38:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721522320000|2024-07-21 00:38:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721522340000|2024-07-21 00:39:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721522360000|2024-07-21 00:39:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721522370000|2024-07-21 00:39:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|8
1721522380000|2024-07-21 00:39:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721522400000|2024-07-21 00:40:00|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|3
1721522410000|2024-07-21 00:40:10|61.26|60.96|61.24|60.94|61.26|60.96|61.24|60.94|7
1721522420000|2024-07-21 00:40:20|61.25|60.95|61.23|60.93|61.25|60.95|61.23|60.93|2
1721522430000|2024-07-21 00:40:30|61.22|60.92|61.23|60.93|61.23|60.93|61.2|60.9|5
1721522440000|2024-07-21 00:40:40|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|3
1721522450000|2024-07-21 00:40:50|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721522460000|2024-07-21 00:41:00|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|8
1721522470000|2024-07-21 00:41:10|61.16|60.86|61.15|60.85|61.17|60.87|61.14|60.84|12
1721522480000|2024-07-21 00:41:20|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|9
1721522500000|2024-07-21 00:41:40|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721522510000|2024-07-21 00:41:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721522530000|2024-07-21 00:42:10|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721522540000|2024-07-21 00:42:20|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|7
1721522550000|2024-07-21 00:42:30|61.1|60.8|61.11|60.81|61.12|60.82|61.1|60.8|5
1721522570000|2024-07-21 00:42:50|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721522580000|2024-07-21 00:43:00|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|9
1721522590000|2024-07-21 00:43:10|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721522600000|2024-07-21 00:43:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721522610000|2024-07-21 00:43:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721522630000|2024-07-21 00:43:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721522640000|2024-07-21 00:44:00|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|8
1721522650000|2024-07-21 00:44:10|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721522670000|2024-07-21 00:44:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721522680000|2024-07-21 00:44:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721522690000|2024-07-21 00:44:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721522700000|2024-07-21 00:45:00|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|8
1721522720000|2024-07-21 00:45:20|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721522740000|2024-07-21 00:45:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721522750000|2024-07-21 00:45:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721522760000|2024-07-21 00:46:00|61.19|60.89|61.22|60.92|61.24|60.94|61.19|60.89|13
1721522770000|2024-07-21 00:46:10|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|3
1721522780000|2024-07-21 00:46:20|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|2
1721522790000|2024-07-21 00:46:30|61.26|60.96|61.27|60.97|61.28|60.98|61.25|60.95|8
1721522800000|2024-07-21 00:46:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|6
1721522810000|2024-07-21 00:46:50|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721522820000|2024-07-21 00:47:00|61.26|60.96|61.28|60.98|61.28|60.98|61.26|60.96|9
1721522830000|2024-07-21 00:47:10|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721522850000|2024-07-21 00:47:30|61.3|61|61.32|61.02|61.32|61.02|61.3|61|3
1721522860000|2024-07-21 00:47:40|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721522880000|2024-07-21 00:48:00|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|3
1721522890000|2024-07-21 00:48:10|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721522900000|2024-07-21 00:48:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721522920000|2024-07-21 00:48:40|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721522940000|2024-07-21 00:49:00|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|2
1721522950000|2024-07-21 00:49:10|61.24|60.94|61.21|60.91|61.24|60.94|61.21|60.91|3
1721522960000|2024-07-21 00:49:20|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|8
1721522970000|2024-07-21 00:49:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721522980000|2024-07-21 00:49:40|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|7
1721522990000|2024-07-21 00:49:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|9
1721523000000|2024-07-21 00:50:00|61.18|60.88|61.15|60.85|61.18|60.88|61.15|60.85|6
1721523010000|2024-07-21 00:50:10|61.16|60.86|61.16|60.86|61.16|60.86|61.13|60.83|8
1721523020000|2024-07-21 00:50:20|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|4
1721523030000|2024-07-21 00:50:30|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|7
1721523040000|2024-07-21 00:50:40|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|6
1721523060000|2024-07-21 00:51:00|61.14|60.84|61.11|60.81|61.14|60.84|61.11|60.81|6
1721523070000|2024-07-21 00:51:10|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|3
1721523080000|2024-07-21 00:51:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721523090000|2024-07-21 00:51:30|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|4
1721523100000|2024-07-21 00:51:40|61.14|60.84|61.14|60.84|61.15|60.85|61.12|60.82|9
1721523110000|2024-07-21 00:51:50|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|5
1721523120000|2024-07-21 00:52:00|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|8
1721523130000|2024-07-21 00:52:10|61.2|60.9|61.22|60.92|61.22|60.92|61.2|60.9|2
1721523140000|2024-07-21 00:52:20|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721523150000|2024-07-21 00:52:30|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1721523160000|2024-07-21 00:52:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721523180000|2024-07-21 00:53:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721523190000|2024-07-21 00:53:10|61.21|60.91|61.15|60.85|61.21|60.91|61.14|60.84|6
1721523200000|2024-07-21 00:53:20|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|7
1721523210000|2024-07-21 00:53:30|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|4
1721523220000|2024-07-21 00:53:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|8
1721523230000|2024-07-21 00:53:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721523250000|2024-07-21 00:54:10|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721523260000|2024-07-21 00:54:20|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|7
1721523270000|2024-07-21 00:54:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721523280000|2024-07-21 00:54:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721523290000|2024-07-21 00:54:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|7
1721523300000|2024-07-21 00:55:00|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|6
1721523310000|2024-07-21 00:55:10|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721523320000|2024-07-21 00:55:20|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721523330000|2024-07-21 00:55:30|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721523340000|2024-07-21 00:55:40|61.16|60.86|61.15|60.85|61.17|60.87|61.15|60.85|10
1721523350000|2024-07-21 00:55:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721523360000|2024-07-21 00:56:00|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721523380000|2024-07-21 00:56:20|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|2
1721523390000|2024-07-21 00:56:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721523400000|2024-07-21 00:56:40|61.19|60.89|61.22|60.92|61.22|60.92|61.19|60.89|7
1721523410000|2024-07-21 00:56:50|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|2
1721523420000|2024-07-21 00:57:00|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|4
1721523430000|2024-07-21 00:57:10|61.23|60.93|61.24|60.94|61.24|60.94|61.2|60.9|9
1721523440000|2024-07-21 00:57:20|61.23|60.93|61.2|60.9|61.23|60.93|61.2|60.9|5
1721523450000|2024-07-21 00:57:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|6
1721523460000|2024-07-21 00:57:40|61.19|60.89|61.18|60.88|61.2|60.9|61.18|60.88|10
1721523470000|2024-07-21 00:57:50|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|7
1721523480000|2024-07-21 00:58:00|61.18|60.88|61.19|60.89|61.2|60.9|61.18|60.88|6
1721523490000|2024-07-21 00:58:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721523500000|2024-07-21 00:58:20|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721523510000|2024-07-21 00:58:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721523520000|2024-07-21 00:58:40|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|5
1721523530000|2024-07-21 00:58:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721523540000|2024-07-21 00:59:00|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721523560000|2024-07-21 00:59:20|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721523570000|2024-07-21 00:59:30|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721523580000|2024-07-21 00:59:40|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721523600000|2024-07-21 01:00:00|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721523630000|2024-07-21 01:00:30|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721523660000|2024-07-21 01:01:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721523670000|2024-07-21 01:01:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721523680000|2024-07-21 01:01:20|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721523690000|2024-07-21 01:01:30|61.18|60.88|61.19|60.89|61.2|60.9|61.18|60.88|4
1721523700000|2024-07-21 01:01:40|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|3
1721523710000|2024-07-21 01:01:50|61.24|60.94|61.21|60.91|61.24|60.94|61.21|60.91|6
1721523720000|2024-07-21 01:02:00|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721523740000|2024-07-21 01:02:20|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|4
1721523750000|2024-07-21 01:02:30|61.23|60.93|61.2|60.9|61.23|60.93|61.19|60.89|5
1721523760000|2024-07-21 01:02:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721523770000|2024-07-21 01:02:50|61.2|60.9|61.2|60.9|61.22|60.92|61.2|60.9|5
1721523810000|2024-07-21 01:03:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721523820000|2024-07-21 01:03:40|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|3
1721523840000|2024-07-21 01:04:00|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721523880000|2024-07-21 01:04:40|61.17|60.87|61.13|60.83|61.17|60.87|61.13|60.83|5
1721523890000|2024-07-21 01:04:50|61.15|60.85|61.13|60.83|61.17|60.87|61.13|60.83|7
1721523900000|2024-07-21 01:05:00|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721523910000|2024-07-21 01:05:10|61.13|60.83|61.13|60.83|61.15|60.85|61.12|60.82|11
1721523920000|2024-07-21 01:05:20|61.14|60.84|61.16|60.86|61.18|60.88|61.14|60.84|11
1721523930000|2024-07-21 01:05:30|61.15|60.85|61.15|60.85|61.16|60.86|61.13|60.83|6
1721523940000|2024-07-21 01:05:40|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721523950000|2024-07-21 01:05:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721523960000|2024-07-21 01:06:00|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|9
1721523970000|2024-07-21 01:06:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721524000000|2024-07-21 01:06:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721524020000|2024-07-21 01:07:00|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|7
1721524070000|2024-07-21 01:07:50|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721524090000|2024-07-21 01:08:10|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721524100000|2024-07-21 01:08:20|61.23|60.93|61.27|60.97|61.27|60.97|61.23|60.93|7
1721524110000|2024-07-21 01:08:30|61.28|60.98|61.3|61|61.3|61|61.28|60.98|5
1721524120000|2024-07-21 01:08:40|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721524130000|2024-07-21 01:08:50|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721524150000|2024-07-21 01:09:10|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721524180000|2024-07-21 01:09:40|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721524190000|2024-07-21 01:09:50|61.28|60.98|61.23|60.93|61.28|60.98|61.23|60.93|5
1721524200000|2024-07-21 01:10:00|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721524210000|2024-07-21 01:10:10|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721524220000|2024-07-21 01:10:20|61.26|60.96|61.27|60.97|61.27|60.97|61.25|60.95|4
1721524230000|2024-07-21 01:10:30|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|2
1721524260000|2024-07-21 01:11:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1721524270000|2024-07-21 01:11:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721524290000|2024-07-21 01:11:30|61.3|61|61.3|61|61.3|61|61.3|61|1
1721524300000|2024-07-21 01:11:40|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721524310000|2024-07-21 01:11:50|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721524330000|2024-07-21 01:12:10|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721524340000|2024-07-21 01:12:20|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1721524350000|2024-07-21 01:12:30|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|3
1721524370000|2024-07-21 01:12:50|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721524380000|2024-07-21 01:13:00|61.29|60.99|61.31|61.01|61.31|61.01|61.28|60.98|5
1721524390000|2024-07-21 01:13:10|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|4
1721524400000|2024-07-21 01:13:20|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721524410000|2024-07-21 01:13:30|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|6
1721524420000|2024-07-21 01:13:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721524430000|2024-07-21 01:13:50|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721524460000|2024-07-21 01:14:20|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|2
1721524470000|2024-07-21 01:14:30|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721524480000|2024-07-21 01:14:40|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721524490000|2024-07-21 01:14:50|61.38|61.08|61.36|61.06|61.39|61.09|61.36|61.06|5
1721524500000|2024-07-21 01:15:00|61.35|61.05|61.31|61.01|61.35|61.05|61.31|61.01|6
1721524510000|2024-07-21 01:15:10|61.32|61.02|61.34|61.04|61.34|61.04|61.31|61.01|8
1721524520000|2024-07-21 01:15:20|61.35|61.05|61.36|61.06|61.37|61.07|61.35|61.05|6
1721524530000|2024-07-21 01:15:30|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721524540000|2024-07-21 01:15:40|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721524560000|2024-07-21 01:16:00|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|2
1721524580000|2024-07-21 01:16:20|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721524590000|2024-07-21 01:16:30|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721524600000|2024-07-21 01:16:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721524610000|2024-07-21 01:16:50|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721524630000|2024-07-21 01:17:10|61.39|61.09|61.44|61.14|61.44|61.14|61.39|61.09|5
1721524640000|2024-07-21 01:17:20|61.45|61.15|61.44|61.14|61.45|61.15|61.44|61.14|2
1721524650000|2024-07-21 01:17:30|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721524670000|2024-07-21 01:17:50|61.44|61.14|61.39|61.09|61.44|61.14|61.39|61.09|4
1721524680000|2024-07-21 01:18:00|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|5
1721524690000|2024-07-21 01:18:10|61.42|61.12|61.41|61.11|61.42|61.12|61.41|61.11|2
1721524700000|2024-07-21 01:18:20|61.42|61.12|61.41|61.11|61.43|61.13|61.41|61.11|6
1721524710000|2024-07-21 01:18:30|61.42|61.12|61.44|61.14|61.44|61.14|61.41|61.11|5
1721524720000|2024-07-21 01:18:40|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721524740000|2024-07-21 01:19:00|61.43|61.13|61.45|61.15|61.45|61.15|61.43|61.13|3
1721524750000|2024-07-21 01:19:10|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721524760000|2024-07-21 01:19:20|61.47|61.17|61.47|61.17|61.47|61.17|61.46|61.16|3
1721524770000|2024-07-21 01:19:30|61.48|61.18|61.48|61.18|61.48|61.18|61.47|61.17|3
1721524780000|2024-07-21 01:19:40|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721524790000|2024-07-21 01:19:50|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721524800000|2024-07-21 01:20:00|61.45|61.15|61.44|61.14|61.46|61.16|61.43|61.13|9
1721524810000|2024-07-21 01:20:10|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|2
1721524830000|2024-07-21 01:20:30|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721524840000|2024-07-21 01:20:40|61.47|61.17|61.49|61.19|61.49|61.19|61.47|61.17|7
1721524850000|2024-07-21 01:20:50|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|3
1721524860000|2024-07-21 01:21:00|61.49|61.19|61.5|61.2|61.5|61.2|61.48|61.18|5
1721524870000|2024-07-21 01:21:10|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|6
1721524880000|2024-07-21 01:21:20|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|6
1721524890000|2024-07-21 01:21:30|61.51|61.21|61.54|61.24|61.54|61.24|61.51|61.21|4
1721524900000|2024-07-21 01:21:40|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|4
1721524910000|2024-07-21 01:21:50|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|5
1721524920000|2024-07-21 01:22:00|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|8
1721524930000|2024-07-21 01:22:10|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721524940000|2024-07-21 01:22:20|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721524950000|2024-07-21 01:22:30|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721524960000|2024-07-21 01:22:40|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|7
1721524970000|2024-07-21 01:22:50|61.59|61.29|61.6|61.3|61.6|61.3|61.58|61.28|3
1721524980000|2024-07-21 01:23:00|61.61|61.31|61.61|61.31|61.62|61.32|61.61|61.31|3
1721524990000|2024-07-21 01:23:10|61.62|61.32|61.64|61.34|61.64|61.34|61.62|61.32|3
1721525000000|2024-07-21 01:23:20|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721525010000|2024-07-21 01:23:30|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|2
1721525030000|2024-07-21 01:23:50|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|3
1721525040000|2024-07-21 01:24:00|61.65|61.35|61.59|61.29|61.65|61.35|61.59|61.29|10
1721525050000|2024-07-21 01:24:10|61.58|61.28|61.6|61.3|61.6|61.3|61.58|61.28|3
1721525060000|2024-07-21 01:24:20|61.61|61.31|61.63|61.33|61.63|61.33|61.61|61.31|5
1721525070000|2024-07-21 01:24:30|61.61|61.31|61.62|61.32|61.63|61.33|61.61|61.31|4
1721525080000|2024-07-21 01:24:40|61.61|61.31|61.62|61.32|61.62|61.32|61.61|61.31|4
1721525090000|2024-07-21 01:24:50|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1721525100000|2024-07-21 01:25:00|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1721525110000|2024-07-21 01:25:10|61.61|61.31|61.62|61.32|61.62|61.32|61.61|61.31|2
1721525120000|2024-07-21 01:25:20|61.61|61.31|61.58|61.28|61.61|61.31|61.58|61.28|4
1721525130000|2024-07-21 01:25:30|61.59|61.29|61.59|61.29|61.61|61.31|61.58|61.28|11
1721525140000|2024-07-21 01:25:40|61.6|61.3|61.58|61.28|61.6|61.3|61.58|61.28|6
1721525150000|2024-07-21 01:25:50|61.59|61.29|61.57|61.27|61.59|61.29|61.57|61.27|5
1721525160000|2024-07-21 01:26:00|61.58|61.28|61.59|61.29|61.59|61.29|61.57|61.27|5
1721525170000|2024-07-21 01:26:10|61.57|61.27|61.59|61.29|61.6|61.3|61.57|61.27|6
1721525180000|2024-07-21 01:26:20|61.58|61.28|61.59|61.29|61.59|61.29|61.58|61.28|2
1721525190000|2024-07-21 01:26:30|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|5
1721525200000|2024-07-21 01:26:40|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721525210000|2024-07-21 01:26:50|61.58|61.28|61.56|61.26|61.6|61.3|61.55|61.25|17
1721525220000|2024-07-21 01:27:00|61.55|61.25|61.56|61.26|61.56|61.26|61.54|61.24|8
1721525230000|2024-07-21 01:27:10|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|5
1721525240000|2024-07-21 01:27:20|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|4
1721525250000|2024-07-21 01:27:30|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|3
1721525260000|2024-07-21 01:27:40|61.57|61.27|61.57|61.27|61.57|61.27|61.56|61.26|7
1721525270000|2024-07-21 01:27:50|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|4
1721525280000|2024-07-21 01:28:00|61.58|61.28|61.58|61.28|61.58|61.28|61.57|61.27|3
1721525300000|2024-07-21 01:28:20|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|9
1721525310000|2024-07-21 01:28:30|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721525320000|2024-07-21 01:28:40|61.59|61.29|61.57|61.27|61.59|61.29|61.57|61.27|6
1721525330000|2024-07-21 01:28:50|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721525340000|2024-07-21 01:29:00|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721525350000|2024-07-21 01:29:10|61.56|61.26|61.55|61.25|61.57|61.27|61.55|61.25|3
1721525360000|2024-07-21 01:29:20|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|5
1721525370000|2024-07-21 01:29:30|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721525380000|2024-07-21 01:29:40|61.56|61.26|61.56|61.26|61.58|61.28|61.56|61.26|12
1721525390000|2024-07-21 01:29:50|61.57|61.27|61.57|61.27|61.57|61.27|61.55|61.25|5
1721525400000|2024-07-21 01:30:00|61.58|61.28|61.61|61.31|61.61|61.31|61.57|61.27|6
1721525410000|2024-07-21 01:30:10|61.62|61.32|61.62|61.32|61.63|61.33|61.61|61.31|5
1721525420000|2024-07-21 01:30:20|61.61|61.31|61.62|61.32|61.62|61.32|61.61|61.31|2
1721525430000|2024-07-21 01:30:30|61.63|61.33|61.62|61.32|61.63|61.33|61.62|61.32|2
1721525440000|2024-07-21 01:30:40|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|3
1721525450000|2024-07-21 01:30:50|61.64|61.34|61.65|61.35|61.66|61.36|61.64|61.34|6
1721525480000|2024-07-21 01:31:20|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|2
1721525500000|2024-07-21 01:31:40|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|2
1721525540000|2024-07-21 01:32:20|61.64|61.34|61.64|61.34|61.64|61.34|61.62|61.32|6
1721525550000|2024-07-21 01:32:30|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1721525560000|2024-07-21 01:32:40|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721525570000|2024-07-21 01:32:50|61.63|61.33|61.6|61.3|61.63|61.33|61.6|61.3|3
1721525580000|2024-07-21 01:33:00|61.61|61.31|61.6|61.3|61.61|61.31|61.6|61.3|4
1721525590000|2024-07-21 01:33:10|61.61|61.31|61.63|61.33|61.63|61.33|61.61|61.31|3
1721525600000|2024-07-21 01:33:20|61.64|61.34|61.65|61.35|61.65|61.35|61.63|61.33|4
1721525650000|2024-07-21 01:34:10|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|2
1721525660000|2024-07-21 01:34:20|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1721525690000|2024-07-21 01:34:50|61.64|61.34|61.62|61.32|61.64|61.34|61.62|61.32|3
1721525700000|2024-07-21 01:35:00|61.61|61.31|61.63|61.33|61.63|61.33|61.61|61.31|2
1721525710000|2024-07-21 01:35:10|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|2
1721525720000|2024-07-21 01:35:20|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1721525730000|2024-07-21 01:35:30|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721525780000|2024-07-21 01:36:20|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|3
1721525800000|2024-07-21 01:36:40|61.67|61.37|61.68|61.38|61.68|61.38|61.67|61.37|2
1721525820000|2024-07-21 01:37:00|61.67|61.37|61.66|61.36|61.67|61.37|61.66|61.36|2
1721525840000|2024-07-21 01:37:20|61.67|61.37|61.66|61.36|61.67|61.37|61.66|61.36|2
1721525850000|2024-07-21 01:37:30|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721525860000|2024-07-21 01:37:40|61.66|61.36|61.67|61.37|61.68|61.38|61.66|61.36|4
1721525870000|2024-07-21 01:37:50|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721525890000|2024-07-21 01:38:10|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1721525900000|2024-07-21 01:38:20|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721525910000|2024-07-21 01:38:30|61.69|61.39|61.68|61.38|61.69|61.39|61.68|61.38|2
1721525920000|2024-07-21 01:38:40|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1721525930000|2024-07-21 01:38:50|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|3
1721525940000|2024-07-21 01:39:00|61.68|61.38|61.7|61.4|61.7|61.4|61.68|61.38|5
1721525950000|2024-07-21 01:39:10|61.71|61.41|61.71|61.41|61.72|61.42|61.71|61.41|3
1721525970000|2024-07-21 01:39:30|61.72|61.42|61.72|61.42|61.72|61.42|61.71|61.41|3
1721525990000|2024-07-21 01:39:50|61.73|61.43|61.73|61.43|61.74|61.44|61.73|61.43|3
1721526010000|2024-07-21 01:40:10|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721526040000|2024-07-21 01:40:40|61.75|61.45|61.75|61.45|61.75|61.45|61.74|61.44|3
1721526050000|2024-07-21 01:40:50|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721526060000|2024-07-21 01:41:00|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721526070000|2024-07-21 01:41:10|61.76|61.46|61.83|61.53|61.83|61.53|61.76|61.46|4
1721526090000|2024-07-21 01:41:30|61.81|61.51|61.79|61.49|61.81|61.51|61.79|61.49|5
1721526100000|2024-07-21 01:41:40|61.8|61.5|61.82|61.52|61.82|61.52|61.8|61.5|2
1721526110000|2024-07-21 01:41:50|61.83|61.53|61.83|61.53|61.83|61.53|61.83|61.53|1
1721526120000|2024-07-21 01:42:00|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|2
1721526130000|2024-07-21 01:42:10|61.86|61.56|61.91|61.61|61.93|61.63|61.86|61.56|9
1721526160000|2024-07-21 01:42:40|61.92|61.62|61.92|61.62|61.92|61.62|61.92|61.62|1
1721526190000|2024-07-21 01:43:10|61.93|61.63|61.93|61.63|61.97|61.67|61.93|61.63|7
1721526200000|2024-07-21 01:43:20|61.94|61.64|61.94|61.64|61.94|61.64|61.93|61.63|3
1721526210000|2024-07-21 01:43:30|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1721526220000|2024-07-21 01:43:40|61.94|61.64|61.96|61.66|61.96|61.66|61.93|61.63|5
1721526230000|2024-07-21 01:43:50|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|2
1721526240000|2024-07-21 01:44:00|61.97|61.67|62.03|61.73|62.03|61.73|61.97|61.67|6
1721526250000|2024-07-21 01:44:10|62.02|61.72|62.03|61.73|62.03|61.73|62.02|61.72|2
1721526260000|2024-07-21 01:44:20|62.04|61.74|62.05|61.75|62.05|61.75|62.04|61.74|2
1721526270000|2024-07-21 01:44:30|62.06|61.76|62.05|61.75|62.06|61.76|62.05|61.75|2
1721526280000|2024-07-21 01:44:40|62.04|61.74|62.12|61.82|62.12|61.82|62.04|61.74|8
1721526290000|2024-07-21 01:44:50|62.13|61.83|62.13|61.83|62.13|61.83|62.13|61.83|1
1721526300000|2024-07-21 01:45:00|62.12|61.82|62.12|61.82|62.12|61.82|62.12|61.82|1
1721526310000|2024-07-21 01:45:10|62.11|61.81|62.02|61.72|62.11|61.81|62.02|61.72|10
1721526320000|2024-07-21 01:45:20|62.03|61.73|62.06|61.76|62.06|61.76|62.03|61.73|3
1721526340000|2024-07-21 01:45:40|62.05|61.75|62.03|61.73|62.06|61.76|62.03|61.73|5
1721526350000|2024-07-21 01:45:50|62.04|61.74|62.03|61.73|62.04|61.74|62.02|61.72|5
1721526360000|2024-07-21 01:46:00|62.02|61.72|62.03|61.73|62.03|61.73|62.01|61.71|6
1721526370000|2024-07-21 01:46:10|62.04|61.74|62.04|61.74|62.04|61.74|62.03|61.73|5
1721526380000|2024-07-21 01:46:20|62.03|61.73|62.04|61.74|62.04|61.74|62.03|61.73|6
1721526390000|2024-07-21 01:46:30|62.03|61.73|62.01|61.71|62.03|61.73|62.01|61.71|3
1721526400000|2024-07-21 01:46:40|62|61.7|61.95|61.65|62|61.7|61.95|61.65|8
1721526410000|2024-07-21 01:46:50|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1721526420000|2024-07-21 01:47:00|61.96|61.66|61.94|61.64|61.96|61.66|61.93|61.63|5
1721526430000|2024-07-21 01:47:10|61.95|61.65|61.96|61.66|61.97|61.67|61.94|61.64|8
1721526440000|2024-07-21 01:47:20|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721526450000|2024-07-21 01:47:30|61.94|61.64|61.95|61.65|61.95|61.65|61.93|61.63|10
1721526460000|2024-07-21 01:47:40|61.94|61.64|61.94|61.64|61.94|61.64|61.93|61.63|5
1721526470000|2024-07-21 01:47:50|61.93|61.63|61.93|61.63|61.95|61.65|61.93|61.63|7
1721526480000|2024-07-21 01:48:00|61.94|61.64|61.94|61.64|61.96|61.66|61.93|61.63|8
1721526490000|2024-07-21 01:48:10|61.93|61.63|61.95|61.65|61.95|61.65|61.93|61.63|5
1721526510000|2024-07-21 01:48:30|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|2
1721526520000|2024-07-21 01:48:40|61.96|61.66|61.97|61.67|61.97|61.67|61.95|61.65|4
1721526530000|2024-07-21 01:48:50|61.98|61.68|62|61.7|62|61.7|61.98|61.68|3
1721526540000|2024-07-21 01:49:00|62.01|61.71|62.07|61.77|62.07|61.77|62.01|61.71|9
1721526550000|2024-07-21 01:49:10|62.08|61.78|62.06|61.76|62.1|61.8|62.06|61.76|8
1721526560000|2024-07-21 01:49:20|62.05|61.75|62.05|61.75|62.05|61.75|62.04|61.74|5
1721526570000|2024-07-21 01:49:30|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|5
1721526580000|2024-07-21 01:49:40|62.05|61.75|62.05|61.75|62.06|61.76|62.05|61.75|5
1721526590000|2024-07-21 01:49:50|62.04|61.74|61.98|61.68|62.04|61.74|61.97|61.67|9
1721526600000|2024-07-21 01:50:00|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721526610000|2024-07-21 01:50:10|61.97|61.67|62.04|61.74|62.05|61.75|61.97|61.67|13
1721526620000|2024-07-21 01:50:20|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|8
1721526640000|2024-07-21 01:50:40|62.05|61.75|62.01|61.71|62.05|61.75|62|61.7|5
1721526650000|2024-07-21 01:50:50|62|61.7|62|61.7|62|61.7|62|61.7|1
1721526660000|2024-07-21 01:51:00|62.01|61.71|62|61.7|62.01|61.71|62|61.7|2
1721526670000|2024-07-21 01:51:10|61.99|61.69|61.97|61.67|61.99|61.69|61.97|61.67|5
1721526680000|2024-07-21 01:51:20|61.96|61.66|61.97|61.67|61.98|61.68|61.96|61.66|6
1721526690000|2024-07-21 01:51:30|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|10
1721526700000|2024-07-21 01:51:40|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1721526720000|2024-07-21 01:52:00|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|2
1721526730000|2024-07-21 01:52:10|61.98|61.68|61.97|61.67|62|61.7|61.97|61.67|9
1721526740000|2024-07-21 01:52:20|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1721526750000|2024-07-21 01:52:30|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1721526760000|2024-07-21 01:52:40|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721526770000|2024-07-21 01:52:50|61.98|61.68|61.99|61.69|61.99|61.69|61.97|61.67|8
1721526780000|2024-07-21 01:53:00|61.98|61.68|61.98|61.68|61.98|61.68|61.98|61.68|1
1721526790000|2024-07-21 01:53:10|61.99|61.69|61.98|61.68|61.99|61.69|61.97|61.67|10
1721526800000|2024-07-21 01:53:20|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721526810000|2024-07-21 01:53:30|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1721526820000|2024-07-21 01:53:40|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|4
1721526830000|2024-07-21 01:53:50|61.95|61.65|61.95|61.65|61.96|61.66|61.95|61.65|3
1721526840000|2024-07-21 01:54:00|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1721526860000|2024-07-21 01:54:20|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1721526870000|2024-07-21 01:54:30|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|2
1721526910000|2024-07-21 01:55:10|61.92|61.62|61.94|61.64|61.94|61.64|61.92|61.62|2
1721526930000|2024-07-21 01:55:30|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1721526950000|2024-07-21 01:55:50|61.96|61.66|61.96|61.66|61.96|61.66|61.95|61.65|3
1721526960000|2024-07-21 01:56:00|61.95|61.65|61.92|61.62|61.95|61.65|61.91|61.61|5
1721526970000|2024-07-21 01:56:10|61.91|61.61|61.91|61.61|61.92|61.62|61.91|61.61|3
1721526980000|2024-07-21 01:56:20|61.92|61.62|61.92|61.62|61.92|61.62|61.91|61.61|3
1721527000000|2024-07-21 01:56:40|61.91|61.61|61.91|61.61|61.92|61.62|61.91|61.61|5
1721527010000|2024-07-21 01:56:50|61.92|61.62|61.92|61.62|61.92|61.62|61.92|61.62|1
1721527020000|2024-07-21 01:57:00|61.91|61.61|61.91|61.61|61.92|61.62|61.91|61.61|7
1721527060000|2024-07-21 01:57:40|61.92|61.62|61.91|61.61|61.92|61.62|61.91|61.61|2
1721527080000|2024-07-21 01:58:00|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|4
1721527110000|2024-07-21 01:58:30|61.94|61.64|61.96|61.66|61.96|61.66|61.94|61.64|3
1721527120000|2024-07-21 01:58:40|61.97|61.67|61.97|61.67|61.97|61.67|61.97|61.67|1
1721527130000|2024-07-21 01:58:50|61.95|61.65|61.97|61.67|61.97|61.67|61.95|61.65|4
1721527160000|2024-07-21 01:59:20|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1721527200000|2024-07-21 02:00:00|61.96|61.66|61.91|61.61|61.96|61.66|61.91|61.61|7
1721527210000|2024-07-21 02:00:10|61.9|61.6|61.91|61.61|61.91|61.61|61.9|61.6|2
1721527240000|2024-07-21 02:00:40|61.9|61.6|61.9|61.6|61.91|61.61|61.9|61.6|3
1721527250000|2024-07-21 02:00:50|61.89|61.59|61.89|61.59|61.89|61.59|61.88|61.58|3
1721527260000|2024-07-21 02:01:00|61.88|61.58|61.88|61.58|61.89|61.59|61.86|61.56|7
1721527270000|2024-07-21 02:01:10|61.87|61.57|61.89|61.59|61.9|61.6|61.87|61.57|7
1721527280000|2024-07-21 02:01:20|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|2
1721527290000|2024-07-21 02:01:30|61.9|61.6|61.9|61.6|61.9|61.6|61.88|61.58|4
1721527300000|2024-07-21 02:01:40|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|3
1721527310000|2024-07-21 02:01:50|61.87|61.57|61.89|61.59|61.89|61.59|61.87|61.57|2
1721527320000|2024-07-21 02:02:00|61.9|61.6|61.9|61.6|61.9|61.6|61.89|61.59|5
1721527330000|2024-07-21 02:02:10|61.91|61.61|61.9|61.6|61.91|61.61|61.9|61.6|2
1721527380000|2024-07-21 02:03:00|61.89|61.59|61.89|61.59|61.89|61.59|61.88|61.58|3
1721527390000|2024-07-21 02:03:10|61.9|61.6|61.9|61.6|61.9|61.6|61.9|61.6|1
1721527410000|2024-07-21 02:03:30|61.91|61.61|61.92|61.62|61.92|61.62|61.91|61.61|10
1721527420000|2024-07-21 02:03:40|61.91|61.61|61.91|61.61|61.92|61.62|61.9|61.6|5
1721527430000|2024-07-21 02:03:50|61.92|61.62|61.92|61.62|61.92|61.62|61.92|61.62|1
1721527440000|2024-07-21 02:04:00|61.94|61.64|61.97|61.67|61.98|61.68|61.94|61.64|4
1721527450000|2024-07-21 02:04:10|61.98|61.68|61.98|61.68|61.98|61.68|61.98|61.68|1
1721527460000|2024-07-21 02:04:20|61.99|61.69|62|61.7|62|61.7|61.99|61.69|4
1721527490000|2024-07-21 02:04:50|61.99|61.69|61.96|61.66|61.99|61.69|61.96|61.66|3
1721527500000|2024-07-21 02:05:00|61.94|61.64|61.97|61.67|61.98|61.68|61.94|61.64|8
1721527510000|2024-07-21 02:05:10|61.96|61.66|61.92|61.62|61.96|61.66|61.92|61.62|5
1721527520000|2024-07-21 02:05:20|61.93|61.63|61.96|61.66|61.96|61.66|61.9|61.6|9
1721527530000|2024-07-21 02:05:30|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1721527570000|2024-07-21 02:06:10|61.94|61.64|61.92|61.62|61.94|61.64|61.91|61.61|6
1721527580000|2024-07-21 02:06:20|61.93|61.63|61.95|61.65|61.95|61.65|61.93|61.63|3
1721527610000|2024-07-21 02:06:50|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|2
1721527620000|2024-07-21 02:07:00|61.93|61.63|61.91|61.61|61.93|61.63|61.91|61.61|3
1721527630000|2024-07-21 02:07:10|61.92|61.62|61.92|61.62|61.92|61.62|61.91|61.61|3
1721527640000|2024-07-21 02:07:20|61.91|61.61|61.97|61.67|61.97|61.67|61.91|61.61|8
1721527650000|2024-07-21 02:07:30|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|5
1721527660000|2024-07-21 02:07:40|61.99|61.69|61.99|61.69|61.99|61.69|61.99|61.69|1
1721527670000|2024-07-21 02:07:50|62|61.7|62|61.7|62|61.7|62|61.7|1
1721527680000|2024-07-21 02:08:00|61.99|61.69|61.99|61.69|61.99|61.69|61.97|61.67|3
1721527700000|2024-07-21 02:08:20|61.98|61.68|61.98|61.68|62|61.7|61.98|61.68|6
1721527710000|2024-07-21 02:08:30|61.99|61.69|61.96|61.66|61.99|61.69|61.96|61.66|8
1721527720000|2024-07-21 02:08:40|61.97|61.67|61.96|61.66|61.97|61.67|61.96|61.66|8
1721527730000|2024-07-21 02:08:50|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|3
1721527740000|2024-07-21 02:09:00|61.96|61.66|61.95|61.65|61.97|61.67|61.95|61.65|6
1721527750000|2024-07-21 02:09:10|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1721527760000|2024-07-21 02:09:20|61.94|61.64|61.9|61.6|61.95|61.65|61.9|61.6|7
1721527770000|2024-07-21 02:09:30|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1721527780000|2024-07-21 02:09:40|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|2
1721527790000|2024-07-21 02:09:50|61.9|61.6|61.9|61.6|61.9|61.6|61.89|61.59|3
1721527800000|2024-07-21 02:10:00|61.89|61.59|61.87|61.57|61.89|61.59|61.87|61.57|8
1721527810000|2024-07-21 02:10:10|61.86|61.56|61.84|61.54|61.87|61.57|61.84|61.54|7
1721527820000|2024-07-21 02:10:20|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|2
1721527830000|2024-07-21 02:10:30|61.87|61.57|61.86|61.56|61.87|61.57|61.85|61.55|6
1721527840000|2024-07-21 02:10:40|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|2
1721527850000|2024-07-21 02:10:50|61.85|61.55|61.85|61.55|61.85|61.55|61.85|61.55|1
1721527860000|2024-07-21 02:11:00|61.86|61.56|61.84|61.54|61.86|61.56|61.84|61.54|3
1721527870000|2024-07-21 02:11:10|61.85|61.55|61.84|61.54|61.85|61.55|61.83|61.53|4
1721527880000|2024-07-21 02:11:20|61.85|61.55|61.85|61.55|61.86|61.56|61.85|61.55|3
1721527890000|2024-07-21 02:11:30|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|6
1721527900000|2024-07-21 02:11:40|61.86|61.56|61.87|61.57|61.88|61.58|61.86|61.56|6
1721527920000|2024-07-21 02:12:00|61.88|61.58|61.86|61.56|61.88|61.58|61.86|61.56|3
1721527930000|2024-07-21 02:12:10|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|6
1721527940000|2024-07-21 02:12:20|61.85|61.55|61.85|61.55|61.86|61.56|61.85|61.55|3
1721527950000|2024-07-21 02:12:30|61.86|61.56|61.86|61.56|61.87|61.57|61.86|61.56|9
1721527960000|2024-07-21 02:12:40|61.85|61.55|61.84|61.54|61.85|61.55|61.84|61.54|6
1721527970000|2024-07-21 02:12:50|61.83|61.53|61.83|61.53|61.83|61.53|61.83|61.53|1
1721527980000|2024-07-21 02:13:00|61.82|61.52|61.81|61.51|61.82|61.52|61.8|61.5|4
1721527990000|2024-07-21 02:13:10|61.79|61.49|61.76|61.46|61.79|61.49|61.76|61.46|4
1721528000000|2024-07-21 02:13:20|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721528010000|2024-07-21 02:13:30|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|6
1721528020000|2024-07-21 02:13:40|61.74|61.44|61.74|61.44|61.76|61.46|61.74|61.44|9
1721528030000|2024-07-21 02:13:50|61.75|61.45|61.73|61.43|61.75|61.45|61.73|61.43|3
1721528040000|2024-07-21 02:14:00|61.74|61.44|61.74|61.44|61.75|61.45|61.73|61.43|13
1721528050000|2024-07-21 02:14:10|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1721528060000|2024-07-21 02:14:20|61.72|61.42|61.74|61.44|61.74|61.44|61.72|61.42|6
1721528070000|2024-07-21 02:14:30|61.75|61.45|61.75|61.45|61.75|61.45|61.74|61.44|3
1721528080000|2024-07-21 02:14:40|61.74|61.44|61.74|61.44|61.75|61.45|61.74|61.44|3
1721528100000|2024-07-21 02:15:00|61.73|61.43|61.7|61.4|61.74|61.44|61.7|61.4|10
1721528110000|2024-07-21 02:15:10|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|2
1721528120000|2024-07-21 02:15:20|61.73|61.43|61.73|61.43|61.74|61.44|61.73|61.43|3
1721528130000|2024-07-21 02:15:30|61.74|61.44|61.73|61.43|61.74|61.44|61.72|61.42|6
1721528140000|2024-07-21 02:15:40|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|6
1721528150000|2024-07-21 02:15:50|61.74|61.44|61.77|61.47|61.77|61.47|61.74|61.44|12
1721528160000|2024-07-21 02:16:00|61.78|61.48|61.79|61.49|61.81|61.51|61.78|61.48|10
1721528170000|2024-07-21 02:16:10|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|6
1721528180000|2024-07-21 02:16:20|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|4
1721528190000|2024-07-21 02:16:30|61.76|61.46|61.74|61.44|61.76|61.46|61.74|61.44|7
1721528200000|2024-07-21 02:16:40|61.75|61.45|61.76|61.46|61.76|61.46|61.75|61.45|6
1721528210000|2024-07-21 02:16:50|61.74|61.44|61.76|61.46|61.76|61.46|61.74|61.44|3
1721528220000|2024-07-21 02:17:00|61.74|61.44|61.76|61.46|61.76|61.46|61.74|61.44|5
1721528230000|2024-07-21 02:17:10|61.74|61.44|61.75|61.45|61.76|61.46|61.74|61.44|8
1721528240000|2024-07-21 02:17:20|61.76|61.46|61.75|61.45|61.76|61.46|61.73|61.43|6
1721528250000|2024-07-21 02:17:30|61.74|61.44|61.74|61.44|61.75|61.45|61.74|61.44|3
1721528260000|2024-07-21 02:17:40|61.75|61.45|61.74|61.44|61.75|61.45|61.73|61.43|4
1721528270000|2024-07-21 02:17:50|61.73|61.43|61.73|61.43|61.73|61.43|61.73|61.43|1
1721528280000|2024-07-21 02:18:00|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|4
1721528300000|2024-07-21 02:18:20|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|2
1721528310000|2024-07-21 02:18:30|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|2
1721528320000|2024-07-21 02:18:40|61.76|61.46|61.76|61.46|61.77|61.47|61.76|61.46|3
1721528330000|2024-07-21 02:18:50|61.77|61.47|61.77|61.47|61.77|61.47|61.77|61.47|1
1721528340000|2024-07-21 02:19:00|61.78|61.48|61.8|61.5|61.8|61.5|61.77|61.47|6
1721528350000|2024-07-21 02:19:10|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|2
1721528360000|2024-07-21 02:19:20|61.81|61.51|61.8|61.5|61.81|61.51|61.8|61.5|2
1721528380000|2024-07-21 02:19:40|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1721528400000|2024-07-21 02:20:00|61.8|61.5|61.8|61.5|61.8|61.5|61.79|61.49|3
1721528410000|2024-07-21 02:20:10|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1721528420000|2024-07-21 02:20:20|61.78|61.48|61.76|61.46|61.79|61.49|61.76|61.46|5
1721528430000|2024-07-21 02:20:30|61.77|61.47|61.77|61.47|61.77|61.47|61.77|61.47|1
1721528440000|2024-07-21 02:20:40|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1721528450000|2024-07-21 02:20:50|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1721528460000|2024-07-21 02:21:00|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1721528470000|2024-07-21 02:21:10|61.78|61.48|61.8|61.5|61.8|61.5|61.78|61.48|3
1721528480000|2024-07-21 02:21:20|61.81|61.51|61.79|61.49|61.81|61.51|61.79|61.49|3
1721528490000|2024-07-21 02:21:30|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|2
1721528500000|2024-07-21 02:21:40|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|4
1721528520000|2024-07-21 02:22:00|61.8|61.5|61.81|61.51|61.81|61.51|61.8|61.5|2
1721528540000|2024-07-21 02:22:20|61.8|61.5|61.81|61.51|61.81|61.51|61.8|61.5|6
1721528550000|2024-07-21 02:22:30|61.8|61.5|61.8|61.5|61.8|61.5|61.8|61.5|1
1721528570000|2024-07-21 02:22:50|61.79|61.49|61.79|61.49|61.8|61.5|61.79|61.49|3
1721528580000|2024-07-21 02:23:00|61.8|61.5|61.8|61.5|61.8|61.5|61.79|61.49|3
1721528590000|2024-07-21 02:23:10|61.79|61.49|61.79|61.49|61.79|61.49|61.78|61.48|3
1721528600000|2024-07-21 02:23:20|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1721528610000|2024-07-21 02:23:30|61.78|61.48|61.79|61.49|61.8|61.5|61.78|61.48|3
1721528620000|2024-07-21 02:23:40|61.8|61.5|61.8|61.5|61.8|61.5|61.8|61.5|1
1721528630000|2024-07-21 02:23:50|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|4
1721528640000|2024-07-21 02:24:00|61.79|61.49|61.79|61.49|61.8|61.5|61.79|61.49|3
1721528650000|2024-07-21 02:24:10|61.8|61.5|61.8|61.5|61.8|61.5|61.8|61.5|1
1721528660000|2024-07-21 02:24:20|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|2
1721528670000|2024-07-21 02:24:30|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1721528700000|2024-07-21 02:25:00|61.8|61.5|61.78|61.48|61.8|61.5|61.78|61.48|3
1721528710000|2024-07-21 02:25:10|61.79|61.49|61.79|61.49|61.79|61.49|61.78|61.48|3
1721528720000|2024-07-21 02:25:20|61.78|61.48|61.78|61.48|61.78|61.48|61.78|61.48|1
1721528730000|2024-07-21 02:25:30|61.79|61.49|61.78|61.48|61.79|61.49|61.78|61.48|2
1721528740000|2024-07-21 02:25:40|61.79|61.49|61.78|61.48|61.79|61.49|61.78|61.48|2
1721528750000|2024-07-21 02:25:50|61.79|61.49|61.8|61.5|61.8|61.5|61.78|61.48|6
1721528770000|2024-07-21 02:26:10|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|4
1721528780000|2024-07-21 02:26:20|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1721528790000|2024-07-21 02:26:30|61.8|61.5|61.79|61.49|61.8|61.5|61.77|61.47|7
1721528800000|2024-07-21 02:26:40|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1721528810000|2024-07-21 02:26:50|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|6
1721528820000|2024-07-21 02:27:00|61.78|61.48|61.77|61.47|61.79|61.49|61.77|61.47|4
1721528830000|2024-07-21 02:27:10|61.76|61.46|61.76|61.46|61.77|61.47|61.75|61.45|7
1721528840000|2024-07-21 02:27:20|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|4
1721528880000|2024-07-21 02:28:00|61.75|61.45|61.75|61.45|61.76|61.46|61.75|61.45|5
1721528900000|2024-07-21 02:28:20|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721528920000|2024-07-21 02:28:40|61.75|61.45|61.75|61.45|61.75|61.45|61.75|61.45|1
1721528930000|2024-07-21 02:28:50|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|2
1721528940000|2024-07-21 02:29:00|61.74|61.44|61.74|61.44|61.74|61.44|61.74|61.44|1
1721528950000|2024-07-21 02:29:10|61.71|61.41|61.71|61.41|61.71|61.41|61.69|61.39|4
1721528960000|2024-07-21 02:29:20|61.7|61.4|61.69|61.39|61.7|61.4|61.68|61.38|4
1721528970000|2024-07-21 02:29:30|61.68|61.38|61.64|61.34|61.68|61.38|61.62|61.32|10
1721528980000|2024-07-21 02:29:40|61.65|61.35|61.59|61.29|61.65|61.35|61.59|61.29|11
1721529000000|2024-07-21 02:30:00|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|3
1721529010000|2024-07-21 02:30:10|61.59|61.29|61.6|61.3|61.6|61.3|61.59|61.29|10
1721529020000|2024-07-21 02:30:20|61.59|61.29|61.55|61.25|61.6|61.3|61.55|61.25|5
1721529030000|2024-07-21 02:30:30|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721529040000|2024-07-21 02:30:40|61.55|61.25|61.55|61.25|61.56|61.26|61.55|61.25|3
1721529050000|2024-07-21 02:30:50|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|3
1721529060000|2024-07-21 02:31:00|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|4
1721529070000|2024-07-21 02:31:10|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721529080000|2024-07-21 02:31:20|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|4
1721529090000|2024-07-21 02:31:30|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|6
1721529100000|2024-07-21 02:31:40|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1721529110000|2024-07-21 02:31:50|61.56|61.26|61.56|61.26|61.56|61.26|61.55|61.25|3
1721529120000|2024-07-21 02:32:00|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721529140000|2024-07-21 02:32:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721529150000|2024-07-21 02:32:30|61.57|61.27|61.58|61.28|61.59|61.29|61.57|61.27|4
1721529160000|2024-07-21 02:32:40|61.59|61.29|61.59|61.29|61.59|61.29|61.58|61.28|5
1721529170000|2024-07-21 02:32:50|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1721529190000|2024-07-21 02:33:10|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721529210000|2024-07-21 02:33:30|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1721529220000|2024-07-21 02:33:40|61.6|61.3|61.59|61.29|61.6|61.3|61.59|61.29|2
1721529230000|2024-07-21 02:33:50|61.6|61.3|61.64|61.34|61.64|61.34|61.59|61.29|6
1721529250000|2024-07-21 02:34:10|61.63|61.33|61.64|61.34|61.64|61.34|61.63|61.33|2
1721529280000|2024-07-21 02:34:40|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721529290000|2024-07-21 02:34:50|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721529300000|2024-07-21 02:35:00|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|5
1721529310000|2024-07-21 02:35:10|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1721529320000|2024-07-21 02:35:20|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1721529330000|2024-07-21 02:35:30|61.64|61.34|61.64|61.34|61.64|61.34|61.63|61.33|3
1721529340000|2024-07-21 02:35:40|61.62|61.32|61.64|61.34|61.64|61.34|61.62|61.32|3
1721529360000|2024-07-21 02:36:00|61.63|61.33|61.64|61.34|61.64|61.34|61.63|61.33|4
1721529380000|2024-07-21 02:36:20|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1721529390000|2024-07-21 02:36:30|61.66|61.36|61.67|61.37|61.67|61.37|61.66|61.36|2
1721529400000|2024-07-21 02:36:40|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1721529420000|2024-07-21 02:37:00|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|3
1721529440000|2024-07-21 02:37:20|61.68|61.38|61.69|61.39|61.69|61.39|61.68|61.38|2
1721529450000|2024-07-21 02:37:30|61.7|61.4|61.7|61.4|61.73|61.43|61.7|61.4|6
1721529470000|2024-07-21 02:37:50|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1721529480000|2024-07-21 02:38:00|61.73|61.43|61.73|61.43|61.73|61.43|61.72|61.42|3
1721529490000|2024-07-21 02:38:10|61.72|61.42|61.73|61.43|61.73|61.43|61.72|61.42|4
1721529500000|2024-07-21 02:38:20|61.72|61.42|61.73|61.43|61.73|61.43|61.72|61.42|2
1721529510000|2024-07-21 02:38:30|61.72|61.42|61.68|61.38|61.72|61.42|61.68|61.38|5
1721529520000|2024-07-21 02:38:40|61.67|61.37|61.65|61.35|61.68|61.38|61.65|61.35|4
1721529530000|2024-07-21 02:38:50|61.67|61.37|61.67|61.37|61.68|61.38|61.67|61.37|9
1721529540000|2024-07-21 02:39:00|61.68|61.38|61.67|61.37|61.68|61.38|61.67|61.37|2
1721529550000|2024-07-21 02:39:10|61.68|61.38|61.66|61.36|61.68|61.38|61.66|61.36|9
1721529560000|2024-07-21 02:39:20|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|5
1721529570000|2024-07-21 02:39:30|61.64|61.34|61.64|61.34|61.65|61.35|61.63|61.33|5
1721529580000|2024-07-21 02:39:40|61.65|61.35|61.63|61.33|61.65|61.35|61.63|61.33|3
1721529590000|2024-07-21 02:39:50|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1721529600000|2024-07-21 02:40:00|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|2
1721529610000|2024-07-21 02:40:10|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|4
1721529630000|2024-07-21 02:40:30|61.64|61.34|61.63|61.33|61.65|61.35|61.63|61.33|8
1721529640000|2024-07-21 02:40:40|61.64|61.34|61.64|61.34|61.64|61.34|61.63|61.33|3
1721529650000|2024-07-21 02:40:50|61.65|61.35|61.64|61.34|61.65|61.35|61.63|61.33|6
1721529660000|2024-07-21 02:41:00|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|3
1721529670000|2024-07-21 02:41:10|61.62|61.32|61.63|61.33|61.63|61.33|61.62|61.32|2
1721529680000|2024-07-21 02:41:20|61.62|61.32|61.62|61.32|61.64|61.34|61.62|61.32|8
1721529690000|2024-07-21 02:41:30|61.63|61.33|61.64|61.34|61.64|61.34|61.62|61.32|12
1721529700000|2024-07-21 02:41:40|61.63|61.33|61.63|61.33|61.63|61.33|61.62|61.32|7
1721529710000|2024-07-21 02:41:50|61.62|61.32|61.65|61.35|61.65|61.35|61.62|61.32|3
1721529720000|2024-07-21 02:42:00|61.64|61.34|61.63|61.33|61.65|61.35|61.63|61.33|6
1721529730000|2024-07-21 02:42:10|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1721529740000|2024-07-21 02:42:20|61.63|61.33|61.64|61.34|61.64|61.34|61.63|61.33|8
1721529750000|2024-07-21 02:42:30|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1721529760000|2024-07-21 02:42:40|61.64|61.34|61.64|61.34|61.64|61.34|61.63|61.33|5
1721529790000|2024-07-21 02:43:10|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1721529810000|2024-07-21 02:43:30|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1721529820000|2024-07-21 02:43:40|61.62|61.32|61.59|61.29|61.62|61.32|61.59|61.29|5
1721529840000|2024-07-21 02:44:00|61.58|61.28|61.59|61.29|61.59|61.29|61.58|61.28|2
1721529860000|2024-07-21 02:44:20|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|11
1721529870000|2024-07-21 02:44:30|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|9
1721529880000|2024-07-21 02:44:40|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721529890000|2024-07-21 02:44:50|61.56|61.26|61.58|61.28|61.58|61.28|61.55|61.25|3
1721529900000|2024-07-21 02:45:00|61.59|61.29|61.63|61.33|61.64|61.34|61.59|61.29|11
1721529910000|2024-07-21 02:45:10|61.62|61.32|61.61|61.31|61.62|61.32|61.6|61.3|6
1721529920000|2024-07-21 02:45:20|61.6|61.3|61.6|61.3|61.61|61.31|61.6|61.3|3
1721529930000|2024-07-21 02:45:30|61.59|61.29|61.54|61.24|61.59|61.29|61.54|61.24|4
1721529940000|2024-07-21 02:45:40|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721529950000|2024-07-21 02:45:50|61.52|61.22|61.53|61.23|61.53|61.23|61.52|61.22|2
1721529960000|2024-07-21 02:46:00|61.52|61.22|61.49|61.19|61.53|61.23|61.49|61.19|7
1721529980000|2024-07-21 02:46:20|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1721529990000|2024-07-21 02:46:30|61.46|61.16|61.46|61.16|61.47|61.17|61.46|61.16|3
1721530020000|2024-07-21 02:47:00|61.45|61.15|61.43|61.13|61.45|61.15|61.42|61.12|5
1721530040000|2024-07-21 02:47:20|61.42|61.12|61.42|61.12|61.42|61.12|61.4|61.1|4
1721530050000|2024-07-21 02:47:30|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530060000|2024-07-21 02:47:40|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|6
1721530070000|2024-07-21 02:47:50|61.37|61.07|61.33|61.03|61.37|61.07|61.33|61.03|5
1721530080000|2024-07-21 02:48:00|61.32|61.02|61.36|61.06|61.36|61.06|61.32|61.02|6
1721530100000|2024-07-21 02:48:20|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|4
1721530110000|2024-07-21 02:48:30|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|8
1721530120000|2024-07-21 02:48:40|61.35|61.05|61.32|61.02|61.35|61.05|61.32|61.02|8
1721530130000|2024-07-21 02:48:50|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|4
1721530140000|2024-07-21 02:49:00|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|4
1721530150000|2024-07-21 02:49:10|61.35|61.05|61.37|61.07|61.37|61.07|61.35|61.05|3
1721530160000|2024-07-21 02:49:20|61.38|61.08|61.43|61.13|61.44|61.14|61.38|61.08|7
1721530170000|2024-07-21 02:49:30|61.44|61.14|61.4|61.1|61.44|61.14|61.39|61.09|8
1721530180000|2024-07-21 02:49:40|61.39|61.09|61.43|61.13|61.44|61.14|61.39|61.09|9
1721530190000|2024-07-21 02:49:50|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|7
1721530200000|2024-07-21 02:50:00|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1721530210000|2024-07-21 02:50:10|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530220000|2024-07-21 02:50:20|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|3
1721530230000|2024-07-21 02:50:30|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530250000|2024-07-21 02:50:50|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721530260000|2024-07-21 02:51:00|61.41|61.11|61.44|61.14|61.44|61.14|61.41|61.11|2
1721530270000|2024-07-21 02:51:10|61.43|61.13|61.42|61.12|61.44|61.14|61.42|61.12|6
1721530280000|2024-07-21 02:51:20|61.4|61.1|61.39|61.09|61.4|61.1|61.38|61.08|6
1721530290000|2024-07-21 02:51:30|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721530300000|2024-07-21 02:51:40|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|6
1721530310000|2024-07-21 02:51:50|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721530320000|2024-07-21 02:52:00|61.41|61.11|61.43|61.13|61.43|61.13|61.41|61.11|3
1721530340000|2024-07-21 02:52:20|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|7
1721530360000|2024-07-21 02:52:40|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721530370000|2024-07-21 02:52:50|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|4
1721530380000|2024-07-21 02:53:00|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721530390000|2024-07-21 02:53:10|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721530400000|2024-07-21 02:53:20|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|3
1721530410000|2024-07-21 02:53:30|61.44|61.14|61.42|61.12|61.44|61.14|61.42|61.12|7
1721530420000|2024-07-21 02:53:40|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530440000|2024-07-21 02:54:00|61.41|61.11|61.43|61.13|61.43|61.13|61.4|61.1|4
1721530450000|2024-07-21 02:54:10|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|5
1721530460000|2024-07-21 02:54:20|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|6
1721530480000|2024-07-21 02:54:40|61.45|61.15|61.44|61.14|61.45|61.15|61.44|61.14|2
1721530500000|2024-07-21 02:55:00|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721530510000|2024-07-21 02:55:10|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721530520000|2024-07-21 02:55:20|61.44|61.14|61.44|61.14|61.45|61.15|61.44|61.14|3
1721530530000|2024-07-21 02:55:30|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721530540000|2024-07-21 02:55:40|61.45|61.15|61.45|61.15|61.46|61.16|61.45|61.15|3
1721530550000|2024-07-21 02:55:50|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721530560000|2024-07-21 02:56:00|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721530570000|2024-07-21 02:56:10|61.45|61.15|61.44|61.14|61.45|61.15|61.44|61.14|2
1721530580000|2024-07-21 02:56:20|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530590000|2024-07-21 02:56:30|61.42|61.12|61.42|61.12|61.43|61.13|61.4|61.1|6
1721530600000|2024-07-21 02:56:40|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530620000|2024-07-21 02:57:00|61.42|61.12|61.41|61.11|61.43|61.13|61.41|61.11|4
1721530630000|2024-07-21 02:57:10|61.43|61.13|61.43|61.13|61.43|61.13|61.42|61.12|9
1721530640000|2024-07-21 02:57:20|61.42|61.12|61.42|61.12|61.43|61.13|61.41|61.11|7
1721530650000|2024-07-21 02:57:30|61.43|61.13|61.42|61.12|61.43|61.13|61.41|61.11|4
1721530660000|2024-07-21 02:57:40|61.41|61.11|61.42|61.12|61.42|61.12|61.41|61.11|2
1721530670000|2024-07-21 02:57:50|61.41|61.11|61.42|61.12|61.43|61.13|61.41|61.11|4
1721530680000|2024-07-21 02:58:00|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721530690000|2024-07-21 02:58:10|61.41|61.11|61.43|61.13|61.43|61.13|61.41|61.11|3
1721530710000|2024-07-21 02:58:30|61.42|61.12|61.43|61.13|61.43|61.13|61.41|61.11|3
1721530720000|2024-07-21 02:58:40|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721530730000|2024-07-21 02:58:50|61.45|61.15|61.45|61.15|61.45|61.15|61.44|61.14|3
1721530740000|2024-07-21 02:59:00|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|6
1721530750000|2024-07-21 02:59:10|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721530770000|2024-07-21 02:59:30|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|3
1721530790000|2024-07-21 02:59:50|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|3
1721530800000|2024-07-21 03:00:00|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|3
1721530810000|2024-07-21 03:00:10|61.41|61.11|61.43|61.13|61.43|61.13|61.4|61.1|5
1721530860000|2024-07-21 03:01:00|61.42|61.12|61.38|61.08|61.43|61.13|61.38|61.08|5
1721530870000|2024-07-21 03:01:10|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|4
1721530880000|2024-07-21 03:01:20|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721530890000|2024-07-21 03:01:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721530900000|2024-07-21 03:01:40|61.38|61.08|61.43|61.13|61.43|61.13|61.38|61.08|6
1721530910000|2024-07-21 03:01:50|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721530920000|2024-07-21 03:02:00|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721530930000|2024-07-21 03:02:10|61.43|61.13|61.45|61.15|61.46|61.16|61.43|61.13|5
1721530940000|2024-07-21 03:02:20|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721530950000|2024-07-21 03:02:30|61.46|61.16|61.45|61.15|61.46|61.16|61.45|61.15|2
1721530980000|2024-07-21 03:03:00|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721530990000|2024-07-21 03:03:10|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1721531000000|2024-07-21 03:03:20|61.48|61.18|61.5|61.2|61.53|61.23|61.48|61.18|8
1721531010000|2024-07-21 03:03:30|61.49|61.19|61.47|61.17|61.49|61.19|61.47|61.17|2
1721531020000|2024-07-21 03:03:40|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|5
1721531030000|2024-07-21 03:03:50|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721531040000|2024-07-21 03:04:00|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721531050000|2024-07-21 03:04:10|61.51|61.21|61.53|61.23|61.53|61.23|61.51|61.21|3
1721531060000|2024-07-21 03:04:20|61.52|61.22|61.5|61.2|61.52|61.22|61.5|61.2|3
1721531070000|2024-07-21 03:04:30|61.51|61.21|61.49|61.19|61.51|61.21|61.49|61.19|3
1721531080000|2024-07-21 03:04:40|61.5|61.2|61.5|61.2|61.5|61.2|61.49|61.19|3
1721531100000|2024-07-21 03:05:00|61.51|61.21|61.53|61.23|61.53|61.23|61.51|61.21|7
1721531110000|2024-07-21 03:05:10|61.52|61.22|61.52|61.22|61.52|61.22|61.5|61.2|7
1721531120000|2024-07-21 03:05:20|61.53|61.23|61.54|61.24|61.54|61.24|61.52|61.22|4
1721531130000|2024-07-21 03:05:30|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|5
1721531140000|2024-07-21 03:05:40|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|2
1721531150000|2024-07-21 03:05:50|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|7
1721531160000|2024-07-21 03:06:00|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721531170000|2024-07-21 03:06:10|61.51|61.21|61.48|61.18|61.51|61.21|61.46|61.16|8
1721531180000|2024-07-21 03:06:20|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721531190000|2024-07-21 03:06:30|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721531210000|2024-07-21 03:06:50|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1721531220000|2024-07-21 03:07:00|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721531250000|2024-07-21 03:07:30|61.52|61.22|61.51|61.21|61.52|61.22|61.51|61.21|10
1721531260000|2024-07-21 03:07:40|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|3
1721531270000|2024-07-21 03:07:50|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1721531280000|2024-07-21 03:08:00|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|2
1721531290000|2024-07-21 03:08:10|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721531320000|2024-07-21 03:08:40|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721531330000|2024-07-21 03:08:50|61.48|61.18|61.46|61.16|61.48|61.18|61.46|61.16|3
1721531340000|2024-07-21 03:09:00|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|4
1721531350000|2024-07-21 03:09:10|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1721531360000|2024-07-21 03:09:20|61.45|61.15|61.45|61.15|61.45|61.15|61.45|61.15|1
1721531370000|2024-07-21 03:09:30|61.46|61.16|61.45|61.15|61.46|61.16|61.45|61.15|2
1721531380000|2024-07-21 03:09:40|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|9
1721531390000|2024-07-21 03:09:50|61.45|61.15|61.48|61.18|61.48|61.18|61.45|61.15|4
1721531400000|2024-07-21 03:10:00|61.47|61.17|61.49|61.19|61.5|61.2|61.47|61.17|5
1721531410000|2024-07-21 03:10:10|61.5|61.2|61.5|61.2|61.5|61.2|61.5|61.2|1
1721531440000|2024-07-21 03:10:40|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|2
1721531460000|2024-07-21 03:11:00|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721531480000|2024-07-21 03:11:20|61.48|61.18|61.49|61.19|61.49|61.19|61.48|61.18|2
1721531490000|2024-07-21 03:11:30|61.48|61.18|61.48|61.18|61.48|61.18|61.48|61.18|1
1721531500000|2024-07-21 03:11:40|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721531510000|2024-07-21 03:11:50|61.49|61.19|61.48|61.18|61.49|61.19|61.48|61.18|2
1721531520000|2024-07-21 03:12:00|61.49|61.19|61.49|61.19|61.49|61.19|61.49|61.19|1
1721531540000|2024-07-21 03:12:20|61.48|61.18|61.5|61.2|61.5|61.2|61.48|61.18|3
1721531550000|2024-07-21 03:12:30|61.51|61.21|61.52|61.22|61.52|61.22|61.51|61.21|2
1721531580000|2024-07-21 03:13:00|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|2
1721531590000|2024-07-21 03:13:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721531600000|2024-07-21 03:13:20|61.54|61.24|61.52|61.22|61.55|61.25|61.52|61.22|5
1721531610000|2024-07-21 03:13:30|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|4
1721531620000|2024-07-21 03:13:40|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721531650000|2024-07-21 03:14:10|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721531660000|2024-07-21 03:14:20|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721531670000|2024-07-21 03:14:30|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|5
1721531680000|2024-07-21 03:14:40|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721531700000|2024-07-21 03:15:00|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721531720000|2024-07-21 03:15:20|61.55|61.25|61.58|61.28|61.58|61.28|61.55|61.25|3
1721531740000|2024-07-21 03:15:40|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721531750000|2024-07-21 03:15:50|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721531760000|2024-07-21 03:16:00|61.59|61.29|61.61|61.31|61.62|61.32|61.59|61.29|5
1721531800000|2024-07-21 03:16:40|61.59|61.29|61.56|61.26|61.59|61.29|61.56|61.26|6
1721531810000|2024-07-21 03:16:50|61.57|61.27|61.56|61.26|61.57|61.27|61.56|61.26|2
1721531830000|2024-07-21 03:17:10|61.55|61.25|61.56|61.26|61.56|61.26|61.55|61.25|4
1721531840000|2024-07-21 03:17:20|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721531860000|2024-07-21 03:17:40|61.56|61.26|61.57|61.27|61.57|61.27|61.56|61.26|2
1721531900000|2024-07-21 03:18:20|61.56|61.26|61.56|61.26|61.57|61.27|61.54|61.24|5
1721531940000|2024-07-21 03:19:00|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|5
1721531960000|2024-07-21 03:19:20|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721531970000|2024-07-21 03:19:30|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|5
1721531980000|2024-07-21 03:19:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721531990000|2024-07-21 03:19:50|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|2
1721532000000|2024-07-21 03:20:00|61.55|61.25|61.57|61.27|61.57|61.27|61.55|61.25|3
1721532010000|2024-07-21 03:20:10|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1721532020000|2024-07-21 03:20:20|61.57|61.27|61.58|61.28|61.58|61.28|61.57|61.27|2
1721532040000|2024-07-21 03:20:40|61.57|61.27|61.57|61.27|61.58|61.28|61.56|61.26|5
1721532050000|2024-07-21 03:20:50|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721532060000|2024-07-21 03:21:00|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1721532090000|2024-07-21 03:21:30|61.55|61.25|61.57|61.27|61.57|61.27|61.55|61.25|3
1721532120000|2024-07-21 03:22:00|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|6
1721532140000|2024-07-21 03:22:20|61.56|61.26|61.56|61.26|61.56|61.26|61.56|61.26|1
1721532160000|2024-07-21 03:22:40|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721532190000|2024-07-21 03:23:10|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721532200000|2024-07-21 03:23:20|61.53|61.23|61.54|61.24|61.54|61.24|61.53|61.23|4
1721532210000|2024-07-21 03:23:30|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1721532220000|2024-07-21 03:23:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721532230000|2024-07-21 03:23:50|61.52|61.22|61.47|61.17|61.52|61.22|61.47|61.17|8
1721532240000|2024-07-21 03:24:00|61.46|61.16|61.45|61.15|61.46|61.16|61.44|61.14|4
1721532250000|2024-07-21 03:24:10|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|4
1721532270000|2024-07-21 03:24:30|61.4|61.1|61.43|61.13|61.43|61.13|61.4|61.1|3
1721532290000|2024-07-21 03:24:50|61.41|61.11|61.39|61.09|61.41|61.11|61.38|61.08|8
1721532300000|2024-07-21 03:25:00|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721532310000|2024-07-21 03:25:10|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721532320000|2024-07-21 03:25:20|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|4
1721532330000|2024-07-21 03:25:30|61.37|61.07|61.43|61.13|61.43|61.13|61.37|61.07|4
1721532350000|2024-07-21 03:25:50|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1721532360000|2024-07-21 03:26:00|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|3
1721532370000|2024-07-21 03:26:10|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|3
1721532380000|2024-07-21 03:26:20|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1721532390000|2024-07-21 03:26:30|61.42|61.12|61.43|61.13|61.44|61.14|61.42|61.12|4
1721532400000|2024-07-21 03:26:40|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|6
1721532410000|2024-07-21 03:26:50|61.42|61.12|61.4|61.1|61.42|61.12|61.4|61.1|9
1721532420000|2024-07-21 03:27:00|61.39|61.09|61.41|61.11|61.41|61.11|61.39|61.09|5
1721532430000|2024-07-21 03:27:10|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721532440000|2024-07-21 03:27:20|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721532450000|2024-07-21 03:27:30|61.43|61.13|61.43|61.13|61.44|61.14|61.4|61.1|5
1721532470000|2024-07-21 03:27:50|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721532480000|2024-07-21 03:28:00|61.44|61.14|61.42|61.12|61.44|61.14|61.42|61.12|3
1721532490000|2024-07-21 03:28:10|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|4
1721532500000|2024-07-21 03:28:20|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721532560000|2024-07-21 03:29:20|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721532570000|2024-07-21 03:29:30|61.43|61.13|61.44|61.14|61.44|61.14|61.43|61.13|2
1721532580000|2024-07-21 03:29:40|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|3
1721532590000|2024-07-21 03:29:50|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|3
1721532600000|2024-07-21 03:30:00|61.43|61.13|61.43|61.13|61.43|61.13|61.42|61.12|7
1721532610000|2024-07-21 03:30:10|61.42|61.12|61.39|61.09|61.42|61.12|61.37|61.07|5
1721532620000|2024-07-21 03:30:20|61.38|61.08|61.36|61.06|61.38|61.08|61.35|61.05|5
1721532630000|2024-07-21 03:30:30|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|5
1721532640000|2024-07-21 03:30:40|61.33|61.03|61.37|61.07|61.37|61.07|61.33|61.03|5
1721532650000|2024-07-21 03:30:50|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|8
1721532660000|2024-07-21 03:31:00|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721532670000|2024-07-21 03:31:10|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721532680000|2024-07-21 03:31:20|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|7
1721532690000|2024-07-21 03:31:30|61.4|61.1|61.44|61.14|61.45|61.15|61.39|61.09|10
1721532700000|2024-07-21 03:31:40|61.45|61.15|61.44|61.14|61.45|61.15|61.44|61.14|2
1721532710000|2024-07-21 03:31:50|61.45|61.15|61.45|61.15|61.45|61.15|61.44|61.14|5
1721532720000|2024-07-21 03:32:00|61.46|61.16|61.46|61.16|61.46|61.16|61.46|61.16|1
1721532730000|2024-07-21 03:32:10|61.45|61.15|61.44|61.14|61.45|61.15|61.43|61.13|3
1721532750000|2024-07-21 03:32:30|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|2
1721532760000|2024-07-21 03:32:40|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1721532770000|2024-07-21 03:32:50|61.45|61.15|61.42|61.12|61.45|61.15|61.42|61.12|8
1721532780000|2024-07-21 03:33:00|61.43|61.13|61.39|61.09|61.43|61.13|61.39|61.09|4
1721532790000|2024-07-21 03:33:10|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721532800000|2024-07-21 03:33:20|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721532810000|2024-07-21 03:33:30|61.4|61.1|61.38|61.08|61.4|61.1|61.38|61.08|3
1721532820000|2024-07-21 03:33:40|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721532840000|2024-07-21 03:34:00|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|3
1721532850000|2024-07-21 03:34:10|61.41|61.11|61.4|61.1|61.43|61.13|61.4|61.1|6
1721532860000|2024-07-21 03:34:20|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721532870000|2024-07-21 03:34:30|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721532880000|2024-07-21 03:34:40|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721532890000|2024-07-21 03:34:50|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721532900000|2024-07-21 03:35:00|61.35|61.05|61.31|61.01|61.35|61.05|61.31|61.01|5
1721532910000|2024-07-21 03:35:10|61.32|61.02|61.33|61.03|61.34|61.04|61.32|61.02|4
1721532940000|2024-07-21 03:35:40|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721532960000|2024-07-21 03:36:00|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721532970000|2024-07-21 03:36:10|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|3
1721532980000|2024-07-21 03:36:20|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1721533000000|2024-07-21 03:36:40|61.35|61.05|61.34|61.04|61.36|61.06|61.34|61.04|4
1721533010000|2024-07-21 03:36:50|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721533020000|2024-07-21 03:37:00|61.36|61.06|61.39|61.09|61.39|61.09|61.36|61.06|4
1721533030000|2024-07-21 03:37:10|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721533040000|2024-07-21 03:37:20|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|5
1721533050000|2024-07-21 03:37:30|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|3
1721533080000|2024-07-21 03:38:00|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721533090000|2024-07-21 03:38:10|61.36|61.06|61.38|61.08|61.38|61.08|61.36|61.06|2
1721533100000|2024-07-21 03:38:20|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721533110000|2024-07-21 03:38:30|61.38|61.08|61.39|61.09|61.4|61.1|61.38|61.08|4
1721533120000|2024-07-21 03:38:40|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721533130000|2024-07-21 03:38:50|61.38|61.08|61.4|61.1|61.4|61.1|61.38|61.08|5
1721533140000|2024-07-21 03:39:00|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721533150000|2024-07-21 03:39:10|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|6
1721533200000|2024-07-21 03:40:00|61.4|61.1|61.43|61.13|61.44|61.14|61.4|61.1|4
1721533220000|2024-07-21 03:40:20|61.44|61.14|61.45|61.15|61.45|61.15|61.44|61.14|2
1721533230000|2024-07-21 03:40:30|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|5
1721533240000|2024-07-21 03:40:40|61.45|61.15|61.45|61.15|61.46|61.16|61.45|61.15|5
1721533250000|2024-07-21 03:40:50|61.46|61.16|61.45|61.15|61.46|61.16|61.45|61.15|4
1721533260000|2024-07-21 03:41:00|61.46|61.16|61.43|61.13|61.46|61.16|61.43|61.13|4
1721533270000|2024-07-21 03:41:10|61.44|61.14|61.44|61.14|61.45|61.15|61.42|61.12|10
1721533280000|2024-07-21 03:41:20|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721533290000|2024-07-21 03:41:30|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721533300000|2024-07-21 03:41:40|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721533310000|2024-07-21 03:41:50|61.42|61.12|61.42|61.12|61.43|61.13|61.42|61.12|5
1721533320000|2024-07-21 03:42:00|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|10
1721533330000|2024-07-21 03:42:10|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721533340000|2024-07-21 03:42:20|61.42|61.12|61.38|61.08|61.42|61.12|61.38|61.08|5
1721533350000|2024-07-21 03:42:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721533360000|2024-07-21 03:42:40|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721533370000|2024-07-21 03:42:50|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721533380000|2024-07-21 03:43:00|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721533390000|2024-07-21 03:43:10|61.4|61.1|61.42|61.12|61.42|61.12|61.4|61.1|3
1721533400000|2024-07-21 03:43:20|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721533410000|2024-07-21 03:43:30|61.44|61.14|61.37|61.07|61.45|61.15|61.37|61.07|9
1721533420000|2024-07-21 03:43:40|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|3
1721533430000|2024-07-21 03:43:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721533440000|2024-07-21 03:44:00|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721533450000|2024-07-21 03:44:10|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721533460000|2024-07-21 03:44:20|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721533480000|2024-07-21 03:44:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721533490000|2024-07-21 03:44:50|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721533500000|2024-07-21 03:45:00|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721533510000|2024-07-21 03:45:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721533520000|2024-07-21 03:45:20|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721533590000|2024-07-21 03:46:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721533610000|2024-07-21 03:46:50|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1721533620000|2024-07-21 03:47:00|61.33|61.03|61.33|61.03|61.34|61.04|61.33|61.03|7
1721533630000|2024-07-21 03:47:10|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|2
1721533640000|2024-07-21 03:47:20|61.32|61.02|61.34|61.04|61.34|61.04|61.31|61.01|4
1721533650000|2024-07-21 03:47:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721533660000|2024-07-21 03:47:40|61.34|61.04|61.35|61.05|61.35|61.05|61.33|61.03|4
1721533680000|2024-07-21 03:48:00|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721533690000|2024-07-21 03:48:10|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721533700000|2024-07-21 03:48:20|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|5
1721533740000|2024-07-21 03:49:00|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|4
1721533750000|2024-07-21 03:49:10|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721533760000|2024-07-21 03:49:20|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721533770000|2024-07-21 03:49:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721533800000|2024-07-21 03:50:00|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721533820000|2024-07-21 03:50:20|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721533830000|2024-07-21 03:50:30|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721533860000|2024-07-21 03:51:00|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|3
1721533870000|2024-07-21 03:51:10|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|5
1721533880000|2024-07-21 03:51:20|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|10
1721533890000|2024-07-21 03:51:30|61.35|61.05|61.33|61.03|61.35|61.05|61.32|61.02|9
1721533900000|2024-07-21 03:51:40|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|10
1721533910000|2024-07-21 03:51:50|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721533920000|2024-07-21 03:52:00|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|2
1721533930000|2024-07-21 03:52:10|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|9
1721533940000|2024-07-21 03:52:20|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|6
1721533970000|2024-07-21 03:52:50|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721533980000|2024-07-21 03:53:00|61.32|61.02|61.29|60.99|61.32|61.02|61.28|60.98|6
1721533990000|2024-07-21 03:53:10|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721534010000|2024-07-21 03:53:30|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|6
1721534020000|2024-07-21 03:53:40|61.29|60.99|61.3|61|61.31|61.01|61.29|60.99|3
1721534030000|2024-07-21 03:53:50|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721534040000|2024-07-21 03:54:00|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|3
1721534050000|2024-07-21 03:54:10|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721534070000|2024-07-21 03:54:30|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721534080000|2024-07-21 03:54:40|61.35|61.05|61.35|61.05|61.35|61.05|61.34|61.04|3
1721534090000|2024-07-21 03:54:50|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1721534100000|2024-07-21 03:55:00|61.36|61.06|61.35|61.05|61.36|61.06|61.34|61.04|6
1721534120000|2024-07-21 03:55:20|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721534130000|2024-07-21 03:55:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721534140000|2024-07-21 03:55:40|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|5
1721534160000|2024-07-21 03:56:00|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|3
1721534170000|2024-07-21 03:56:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721534180000|2024-07-21 03:56:20|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|7
1721534190000|2024-07-21 03:56:30|61.36|61.06|61.34|61.04|61.36|61.06|61.33|61.03|17
1721534200000|2024-07-21 03:56:40|61.33|61.03|61.34|61.04|61.34|61.04|61.33|61.03|2
1721534210000|2024-07-21 03:56:50|61.32|61.02|61.34|61.04|61.34|61.04|61.32|61.02|2
1721534220000|2024-07-21 03:57:00|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721534230000|2024-07-21 03:57:10|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721534240000|2024-07-21 03:57:20|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721534250000|2024-07-21 03:57:30|61.34|61.04|61.34|61.04|61.34|61.04|61.33|61.03|3
1721534260000|2024-07-21 03:57:40|61.33|61.03|61.33|61.03|61.34|61.04|61.33|61.03|3
1721534270000|2024-07-21 03:57:50|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|2
1721534290000|2024-07-21 03:58:10|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|4
1721534300000|2024-07-21 03:58:20|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1721534310000|2024-07-21 03:58:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721534320000|2024-07-21 03:58:40|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|2
1721534330000|2024-07-21 03:58:50|61.3|61|61.27|60.97|61.3|61|61.27|60.97|4
1721534340000|2024-07-21 03:59:00|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|6
1721534370000|2024-07-21 03:59:30|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721534380000|2024-07-21 03:59:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721534390000|2024-07-21 03:59:50|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721534400000|2024-07-21 04:00:00|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721534410000|2024-07-21 04:00:10|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721534420000|2024-07-21 04:00:20|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|3
1721534430000|2024-07-21 04:00:30|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721534440000|2024-07-21 04:00:40|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|5
1721534450000|2024-07-21 04:00:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|4
1721534460000|2024-07-21 04:01:00|61.23|60.93|61.21|60.91|61.24|60.94|61.21|60.91|7
1721534480000|2024-07-21 04:01:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721534500000|2024-07-21 04:01:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721534520000|2024-07-21 04:02:00|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721534530000|2024-07-21 04:02:10|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721534540000|2024-07-21 04:02:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721534550000|2024-07-21 04:02:30|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721534560000|2024-07-21 04:02:40|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721534570000|2024-07-21 04:02:50|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721534580000|2024-07-21 04:03:00|61.2|60.9|61.22|60.92|61.22|60.92|61.2|60.9|4
1721534590000|2024-07-21 04:03:10|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721534600000|2024-07-21 04:03:20|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721534610000|2024-07-21 04:03:30|61.24|60.94|61.25|60.95|61.25|60.95|61.23|60.93|6
1721534680000|2024-07-21 04:04:40|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|2
1721534700000|2024-07-21 04:05:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721534710000|2024-07-21 04:05:10|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721534720000|2024-07-21 04:05:20|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|4
1721534730000|2024-07-21 04:05:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721534770000|2024-07-21 04:06:10|61.25|60.95|61.22|60.92|61.25|60.95|61.22|60.92|6
1721534780000|2024-07-21 04:06:20|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1721534790000|2024-07-21 04:06:30|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721534820000|2024-07-21 04:07:00|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721534850000|2024-07-21 04:07:30|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721534860000|2024-07-21 04:07:40|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|8
1721534870000|2024-07-21 04:07:50|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721534880000|2024-07-21 04:08:00|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721534890000|2024-07-21 04:08:10|61.26|60.96|61.23|60.93|61.26|60.96|61.23|60.93|6
1721534900000|2024-07-21 04:08:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721534940000|2024-07-21 04:09:00|61.25|60.95|61.23|60.93|61.25|60.95|61.23|60.93|3
1721534950000|2024-07-21 04:09:10|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|3
1721534960000|2024-07-21 04:09:20|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721534980000|2024-07-21 04:09:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721535000000|2024-07-21 04:10:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721535040000|2024-07-21 04:10:40|61.15|60.85|61.13|60.83|61.15|60.85|61.13|60.83|3
1721535050000|2024-07-21 04:10:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721535070000|2024-07-21 04:11:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721535080000|2024-07-21 04:11:20|61.13|60.83|61.1|60.8|61.13|60.83|61.09|60.79|9
1721535090000|2024-07-21 04:11:30|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721535100000|2024-07-21 04:11:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|4
1721535110000|2024-07-21 04:11:50|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|3
1721535130000|2024-07-21 04:12:10|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|3
1721535150000|2024-07-21 04:12:30|61.1|60.8|61.09|60.79|61.13|60.83|61.09|60.79|9
1721535160000|2024-07-21 04:12:40|61.1|60.8|61.14|60.84|61.14|60.84|61.1|60.8|5
1721535170000|2024-07-21 04:12:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721535180000|2024-07-21 04:13:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721535190000|2024-07-21 04:13:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721535220000|2024-07-21 04:13:40|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721535230000|2024-07-21 04:13:50|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721535240000|2024-07-21 04:14:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721535250000|2024-07-21 04:14:10|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721535270000|2024-07-21 04:14:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721535290000|2024-07-21 04:14:50|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721535310000|2024-07-21 04:15:10|61.16|60.86|61.12|60.82|61.16|60.86|61.12|60.82|3
1721535320000|2024-07-21 04:15:20|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|5
1721535340000|2024-07-21 04:15:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721535350000|2024-07-21 04:15:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721535390000|2024-07-21 04:16:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721535410000|2024-07-21 04:16:50|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|3
1721535420000|2024-07-21 04:17:00|61.2|60.9|61.21|60.91|61.21|60.91|61.18|60.88|6
1721535430000|2024-07-21 04:17:10|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1721535440000|2024-07-21 04:17:20|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721535450000|2024-07-21 04:17:30|61.22|60.92|61.18|60.88|61.22|60.92|61.18|60.88|6
1721535460000|2024-07-21 04:17:40|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721535500000|2024-07-21 04:18:20|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|2
1721535540000|2024-07-21 04:19:00|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721535550000|2024-07-21 04:19:10|61.19|60.89|61.22|60.92|61.22|60.92|61.19|60.89|8
1721535570000|2024-07-21 04:19:30|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721535590000|2024-07-21 04:19:50|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|2
1721535600000|2024-07-21 04:20:00|61.24|60.94|61.25|60.95|61.25|60.95|61.23|60.93|8
1721535610000|2024-07-21 04:20:10|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721535670000|2024-07-21 04:21:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721535680000|2024-07-21 04:21:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721535690000|2024-07-21 04:21:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721535710000|2024-07-21 04:21:50|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721535720000|2024-07-21 04:22:00|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|4
1721535730000|2024-07-21 04:22:10|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721535740000|2024-07-21 04:22:20|61.23|60.93|61.24|60.94|61.25|60.95|61.23|60.93|4
1721535770000|2024-07-21 04:22:50|61.23|60.93|61.19|60.89|61.23|60.93|61.18|60.88|8
1721535780000|2024-07-21 04:23:00|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721535790000|2024-07-21 04:23:10|61.2|60.9|61.24|60.94|61.24|60.94|61.2|60.9|6
1721535800000|2024-07-21 04:23:20|61.23|60.93|61.22|60.92|61.23|60.93|61.21|60.91|6
1721535810000|2024-07-21 04:23:30|61.23|60.93|61.24|60.94|61.24|60.94|61.22|60.92|4
1721535840000|2024-07-21 04:24:00|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721535870000|2024-07-21 04:24:30|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|2
1721535880000|2024-07-21 04:24:40|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|3
1721535890000|2024-07-21 04:24:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721535900000|2024-07-21 04:25:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721535910000|2024-07-21 04:25:10|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721535930000|2024-07-21 04:25:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721535950000|2024-07-21 04:25:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721535990000|2024-07-21 04:26:30|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|6
1721536020000|2024-07-21 04:27:00|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721536050000|2024-07-21 04:27:30|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|2
1721536060000|2024-07-21 04:27:40|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721536070000|2024-07-21 04:27:50|61.25|60.95|61.27|60.97|61.27|60.97|61.25|60.95|2
1721536090000|2024-07-21 04:28:10|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721536100000|2024-07-21 04:28:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721536110000|2024-07-21 04:28:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721536120000|2024-07-21 04:28:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721536130000|2024-07-21 04:28:50|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721536140000|2024-07-21 04:29:00|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|8
1721536160000|2024-07-21 04:29:20|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|2
1721536170000|2024-07-21 04:29:30|61.23|60.93|61.2|60.9|61.23|60.93|61.2|60.9|4
1721536180000|2024-07-21 04:29:40|61.21|60.91|61.24|60.94|61.24|60.94|61.21|60.91|4
1721536200000|2024-07-21 04:30:00|61.25|60.95|61.25|60.95|61.25|60.95|61.23|60.93|5
1721536210000|2024-07-21 04:30:10|61.24|60.94|61.21|60.91|61.25|60.95|61.21|60.91|8
1721536220000|2024-07-21 04:30:20|61.2|60.9|61.19|60.89|61.21|60.91|61.19|60.89|4
1721536230000|2024-07-21 04:30:30|61.18|60.88|61.17|60.87|61.19|60.89|61.16|60.86|8
1721536240000|2024-07-21 04:30:40|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|3
1721536250000|2024-07-21 04:30:50|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721536260000|2024-07-21 04:31:00|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|7
1721536270000|2024-07-21 04:31:10|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|7
1721536300000|2024-07-21 04:31:40|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721536310000|2024-07-21 04:31:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721536330000|2024-07-21 04:32:10|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721536340000|2024-07-21 04:32:20|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721536360000|2024-07-21 04:32:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721536380000|2024-07-21 04:33:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721536390000|2024-07-21 04:33:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721536410000|2024-07-21 04:33:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721536420000|2024-07-21 04:33:40|61.14|60.84|61.16|60.86|61.17|60.87|61.14|60.84|4
1721536430000|2024-07-21 04:33:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721536440000|2024-07-21 04:34:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721536460000|2024-07-21 04:34:20|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721536470000|2024-07-21 04:34:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721536480000|2024-07-21 04:34:40|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721536500000|2024-07-21 04:35:00|61.21|60.91|61.2|60.9|61.21|60.91|61.19|60.89|6
1721536510000|2024-07-21 04:35:10|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|5
1721536520000|2024-07-21 04:35:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721536530000|2024-07-21 04:35:30|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|3
1721536560000|2024-07-21 04:36:00|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721536570000|2024-07-21 04:36:10|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721536580000|2024-07-21 04:36:20|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|7
1721536590000|2024-07-21 04:36:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|6
1721536600000|2024-07-21 04:36:40|61.18|60.88|61.17|60.87|61.18|60.88|61.16|60.86|4
1721536610000|2024-07-21 04:36:50|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|4
1721536620000|2024-07-21 04:37:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|7
1721536630000|2024-07-21 04:37:10|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721536640000|2024-07-21 04:37:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721536650000|2024-07-21 04:37:30|61.19|60.89|61.2|60.9|61.2|60.9|61.18|60.88|4
1721536660000|2024-07-21 04:37:40|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|9
1721536670000|2024-07-21 04:37:50|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721536690000|2024-07-21 04:38:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721536700000|2024-07-21 04:38:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721536710000|2024-07-21 04:38:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721536720000|2024-07-21 04:38:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721536740000|2024-07-21 04:39:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721536750000|2024-07-21 04:39:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721536760000|2024-07-21 04:39:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721536770000|2024-07-21 04:39:30|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721536780000|2024-07-21 04:39:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|8
1721536790000|2024-07-21 04:39:50|61.16|60.86|61.2|60.9|61.2|60.9|61.16|60.86|6
1721536820000|2024-07-21 04:40:20|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|2
1721536830000|2024-07-21 04:40:30|61.24|60.94|61.24|60.94|61.24|60.94|61.23|60.93|5
1721536840000|2024-07-21 04:40:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721536850000|2024-07-21 04:40:50|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721536860000|2024-07-21 04:41:00|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721536870000|2024-07-21 04:41:10|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721536880000|2024-07-21 04:41:20|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|3
1721536890000|2024-07-21 04:41:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721536900000|2024-07-21 04:41:40|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721536970000|2024-07-21 04:42:50|61.25|60.95|61.27|60.97|61.27|60.97|61.25|60.95|2
1721536980000|2024-07-21 04:43:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721536990000|2024-07-21 04:43:10|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|5
1721537010000|2024-07-21 04:43:30|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|4
1721537020000|2024-07-21 04:43:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721537030000|2024-07-21 04:43:50|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721537040000|2024-07-21 04:44:00|61.27|60.97|61.25|60.95|61.27|60.97|61.25|60.95|3
1721537050000|2024-07-21 04:44:10|61.23|60.93|61.22|60.92|61.23|60.93|61.21|60.91|6
1721537060000|2024-07-21 04:44:20|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|3
1721537070000|2024-07-21 04:44:30|61.24|60.94|61.24|60.94|61.24|60.94|61.23|60.93|3
1721537080000|2024-07-21 04:44:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721537100000|2024-07-21 04:45:00|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721537110000|2024-07-21 04:45:10|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721537160000|2024-07-21 04:46:00|61.25|60.95|61.27|60.97|61.27|60.97|61.25|60.95|7
1721537180000|2024-07-21 04:46:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721537190000|2024-07-21 04:46:30|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721537220000|2024-07-21 04:47:00|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|3
1721537330000|2024-07-21 04:48:50|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|4
1721537340000|2024-07-21 04:49:00|61.24|60.94|61.22|60.92|61.26|60.96|61.22|60.92|5
1721537350000|2024-07-21 04:49:10|61.23|60.93|61.25|60.95|61.25|60.95|61.23|60.93|3
1721537360000|2024-07-21 04:49:20|61.24|60.94|61.24|60.94|61.25|60.95|61.24|60.94|9
1721537370000|2024-07-21 04:49:30|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|6
1721537380000|2024-07-21 04:49:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|4
1721537390000|2024-07-21 04:49:50|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|11
1721537400000|2024-07-21 04:50:00|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|2
1721537410000|2024-07-21 04:50:10|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|5
1721537420000|2024-07-21 04:50:20|61.25|60.95|61.21|60.91|61.25|60.95|61.21|60.91|8
1721537430000|2024-07-21 04:50:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721537440000|2024-07-21 04:50:40|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721537460000|2024-07-21 04:51:00|61.19|60.89|61.18|60.88|61.2|60.9|61.18|60.88|6
1721537470000|2024-07-21 04:51:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721537480000|2024-07-21 04:51:20|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721537490000|2024-07-21 04:51:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721537500000|2024-07-21 04:51:40|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|9
1721537510000|2024-07-21 04:51:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721537520000|2024-07-21 04:52:00|61.16|60.86|61.18|60.88|61.18|60.88|61.15|60.85|9
1721537530000|2024-07-21 04:52:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|10
1721537540000|2024-07-21 04:52:20|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|10
1721537550000|2024-07-21 04:52:30|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|5
1721537560000|2024-07-21 04:52:40|61.18|60.88|61.15|60.85|61.18|60.88|61.15|60.85|6
1721537570000|2024-07-21 04:52:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721537580000|2024-07-21 04:53:00|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|12
1721537590000|2024-07-21 04:53:10|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|4
1721537600000|2024-07-21 04:53:20|61.18|60.88|61.19|60.89|61.19|60.89|61.17|60.87|4
1721537620000|2024-07-21 04:53:40|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721537640000|2024-07-21 04:54:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|5
1721537650000|2024-07-21 04:54:10|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|5
1721537660000|2024-07-21 04:54:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|10
1721537670000|2024-07-21 04:54:30|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|14
1721537680000|2024-07-21 04:54:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721537700000|2024-07-21 04:55:00|61.17|60.87|61.09|60.79|61.17|60.87|61.09|60.79|9
1721537710000|2024-07-21 04:55:10|61.11|60.81|61.15|60.85|61.15|60.85|61.11|60.81|8
1721537730000|2024-07-21 04:55:30|61.14|60.84|61.12|60.82|61.14|60.84|61.11|60.81|4
1721537740000|2024-07-21 04:55:40|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721537780000|2024-07-21 04:56:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721537820000|2024-07-21 04:57:00|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|6
1721537840000|2024-07-21 04:57:20|61.13|60.83|61.16|60.86|61.16|60.86|61.13|60.83|6
1721537860000|2024-07-21 04:57:40|61.15|60.85|61.13|60.83|61.15|60.85|61.12|60.82|10
1721537870000|2024-07-21 04:57:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721537880000|2024-07-21 04:58:00|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|5
1721537890000|2024-07-21 04:58:10|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|7
1721537900000|2024-07-21 04:58:20|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721537910000|2024-07-21 04:58:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721537920000|2024-07-21 04:58:40|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721537930000|2024-07-21 04:58:50|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721537940000|2024-07-21 04:59:00|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|3
1721537950000|2024-07-21 04:59:10|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721538000000|2024-07-21 05:00:00|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|5
1721538010000|2024-07-21 05:00:10|61.1|60.8|61.15|60.85|61.15|60.85|61.1|60.8|5
1721538020000|2024-07-21 05:00:20|61.16|60.86|61.1|60.8|61.16|60.86|61.1|60.8|9
1721538030000|2024-07-21 05:00:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721538040000|2024-07-21 05:00:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721538050000|2024-07-21 05:00:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721538060000|2024-07-21 05:01:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721538070000|2024-07-21 05:01:10|61.07|60.77|61.06|60.76|61.1|60.8|61.06|60.76|8
1721538080000|2024-07-21 05:01:20|61.08|60.78|61.08|60.78|61.08|60.78|61.06|60.76|14
1721538090000|2024-07-21 05:01:30|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|9
1721538100000|2024-07-21 05:01:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721538110000|2024-07-21 05:01:50|61.08|60.78|61.01|60.71|61.08|60.78|61.01|60.71|13
1721538120000|2024-07-21 05:02:00|61|60.7|60.97|60.67|61.01|60.71|60.97|60.67|6
1721538130000|2024-07-21 05:02:10|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|5
1721538140000|2024-07-21 05:02:20|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|5
1721538150000|2024-07-21 05:02:30|60.94|60.64|60.91|60.61|60.94|60.64|60.91|60.61|5
1721538160000|2024-07-21 05:02:40|60.92|60.62|60.9|60.6|60.92|60.62|60.89|60.59|5
1721538170000|2024-07-21 05:02:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721538180000|2024-07-21 05:03:00|60.93|60.63|60.96|60.66|60.96|60.66|60.92|60.62|8
1721538190000|2024-07-21 05:03:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721538200000|2024-07-21 05:03:20|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721538220000|2024-07-21 05:03:40|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721538230000|2024-07-21 05:03:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721538240000|2024-07-21 05:04:00|60.99|60.69|60.97|60.67|60.99|60.69|60.97|60.67|5
1721538250000|2024-07-21 05:04:10|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721538260000|2024-07-21 05:04:20|60.98|60.68|61|60.7|61|60.7|60.98|60.68|2
1721538270000|2024-07-21 05:04:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721538280000|2024-07-21 05:04:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721538300000|2024-07-21 05:05:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721538310000|2024-07-21 05:05:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721538340000|2024-07-21 05:05:40|61|60.7|61|60.7|61|60.7|61|60.7|1
1721538370000|2024-07-21 05:06:10|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|3
1721538400000|2024-07-21 05:06:40|61|60.7|61|60.7|61.01|60.71|61|60.7|5
1721538410000|2024-07-21 05:06:50|61.01|60.71|60.97|60.67|61.01|60.71|60.97|60.67|7
1721538420000|2024-07-21 05:07:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721538430000|2024-07-21 05:07:10|61|60.7|61|60.7|61|60.7|61|60.7|1
1721538440000|2024-07-21 05:07:20|60.98|60.68|61|60.7|61|60.7|60.98|60.68|2
1721538450000|2024-07-21 05:07:30|60.99|60.69|60.97|60.67|61|60.7|60.97|60.67|7
1721538460000|2024-07-21 05:07:40|60.98|60.68|60.93|60.63|60.98|60.68|60.92|60.62|14
1721538470000|2024-07-21 05:07:50|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721538480000|2024-07-21 05:08:00|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|2
1721538490000|2024-07-21 05:08:10|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|6
1721538500000|2024-07-21 05:08:20|60.88|60.58|60.9|60.6|60.91|60.61|60.88|60.58|7
1721538520000|2024-07-21 05:08:40|60.89|60.59|60.87|60.57|60.9|60.6|60.86|60.56|10
1721538530000|2024-07-21 05:08:50|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721538540000|2024-07-21 05:09:00|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721538550000|2024-07-21 05:09:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721538560000|2024-07-21 05:09:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721538570000|2024-07-21 05:09:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|9
1721538580000|2024-07-21 05:09:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721538590000|2024-07-21 05:09:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721538600000|2024-07-21 05:10:00|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|3
1721538610000|2024-07-21 05:10:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721538620000|2024-07-21 05:10:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721538630000|2024-07-21 05:10:30|60.92|60.62|60.93|60.63|60.94|60.64|60.92|60.62|4
1721538640000|2024-07-21 05:10:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721538650000|2024-07-21 05:10:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|7
1721538660000|2024-07-21 05:11:00|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|5
1721538670000|2024-07-21 05:11:10|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|5
1721538680000|2024-07-21 05:11:20|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|7
1721538690000|2024-07-21 05:11:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721538700000|2024-07-21 05:11:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721538720000|2024-07-21 05:12:00|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721538730000|2024-07-21 05:12:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721538740000|2024-07-21 05:12:20|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|4
1721538750000|2024-07-21 05:12:30|61|60.7|61.01|60.71|61.05|60.75|61|60.7|10
1721538760000|2024-07-21 05:12:40|61.02|60.72|61.02|60.72|61.04|60.74|61.01|60.71|7
1721538770000|2024-07-21 05:12:50|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721538780000|2024-07-21 05:13:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721538790000|2024-07-21 05:13:10|61|60.7|61|60.7|61|60.7|61|60.7|1
1721538800000|2024-07-21 05:13:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721538810000|2024-07-21 05:13:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721538820000|2024-07-21 05:13:40|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721538840000|2024-07-21 05:14:00|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721538850000|2024-07-21 05:14:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|6
1721538860000|2024-07-21 05:14:20|60.98|60.68|61|60.7|61|60.7|60.98|60.68|7
1721538870000|2024-07-21 05:14:30|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721538880000|2024-07-21 05:14:40|61.02|60.72|61|60.7|61.02|60.72|61|60.7|3
1721538890000|2024-07-21 05:14:50|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|3
1721538900000|2024-07-21 05:15:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721538910000|2024-07-21 05:15:10|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|4
1721538920000|2024-07-21 05:15:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|6
1721538930000|2024-07-21 05:15:30|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|4
1721538940000|2024-07-21 05:15:40|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|4
1721538950000|2024-07-21 05:15:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721538960000|2024-07-21 05:16:00|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|6
1721538970000|2024-07-21 05:16:10|61.09|60.79|61.14|60.84|61.14|60.84|61.09|60.79|4
1721538980000|2024-07-21 05:16:20|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|6
1721538990000|2024-07-21 05:16:30|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721539010000|2024-07-21 05:16:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721539020000|2024-07-21 05:17:00|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721539030000|2024-07-21 05:17:10|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|3
1721539040000|2024-07-21 05:17:20|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|7
1721539050000|2024-07-21 05:17:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721539060000|2024-07-21 05:17:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721539090000|2024-07-21 05:18:10|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721539100000|2024-07-21 05:18:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|7
1721539110000|2024-07-21 05:18:30|61.14|60.84|61.11|60.81|61.15|60.85|61.11|60.81|7
1721539120000|2024-07-21 05:18:40|61.12|60.82|61.14|60.84|61.15|60.85|61.11|60.81|10
1721539130000|2024-07-21 05:18:50|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721539150000|2024-07-21 05:19:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721539160000|2024-07-21 05:19:20|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721539170000|2024-07-21 05:19:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721539180000|2024-07-21 05:19:40|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721539190000|2024-07-21 05:19:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721539200000|2024-07-21 05:20:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721539210000|2024-07-21 05:20:10|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721539220000|2024-07-21 05:20:20|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|4
1721539240000|2024-07-21 05:20:40|61.18|60.88|61.21|60.91|61.22|60.92|61.18|60.88|5
1721539250000|2024-07-21 05:20:50|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|3
1721539260000|2024-07-21 05:21:00|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721539280000|2024-07-21 05:21:20|61.2|60.9|61.19|60.89|61.21|60.91|61.19|60.89|4
1721539290000|2024-07-21 05:21:30|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721539300000|2024-07-21 05:21:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721539310000|2024-07-21 05:21:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721539360000|2024-07-21 05:22:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721539370000|2024-07-21 05:22:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721539380000|2024-07-21 05:23:00|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721539390000|2024-07-21 05:23:10|61.16|60.86|61.15|60.85|61.16|60.86|61.12|60.82|8
1721539400000|2024-07-21 05:23:20|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721539410000|2024-07-21 05:23:30|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|5
1721539430000|2024-07-21 05:23:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721539460000|2024-07-21 05:24:20|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721539470000|2024-07-21 05:24:30|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|7
1721539480000|2024-07-21 05:24:40|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721539490000|2024-07-21 05:24:50|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721539500000|2024-07-21 05:25:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721539510000|2024-07-21 05:25:10|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721539520000|2024-07-21 05:25:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721539530000|2024-07-21 05:25:30|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721539540000|2024-07-21 05:25:40|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721539550000|2024-07-21 05:25:50|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|2
1721539560000|2024-07-21 05:26:00|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|4
1721539570000|2024-07-21 05:26:10|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|10
1721539580000|2024-07-21 05:26:20|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|7
1721539590000|2024-07-21 05:26:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|6
1721539600000|2024-07-21 05:26:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721539610000|2024-07-21 05:26:50|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|3
1721539620000|2024-07-21 05:27:00|61.11|60.81|61.14|60.84|61.15|60.85|61.11|60.81|6
1721539630000|2024-07-21 05:27:10|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721539640000|2024-07-21 05:27:20|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721539650000|2024-07-21 05:27:30|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721539660000|2024-07-21 05:27:40|61.13|60.83|61.11|60.81|61.14|60.84|61.11|60.81|5
1721539670000|2024-07-21 05:27:50|61.1|60.8|61.08|60.78|61.11|60.81|61.08|60.78|9
1721539680000|2024-07-21 05:28:00|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|5
1721539690000|2024-07-21 05:28:10|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721539710000|2024-07-21 05:28:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721539720000|2024-07-21 05:28:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721539740000|2024-07-21 05:29:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721539750000|2024-07-21 05:29:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721539760000|2024-07-21 05:29:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721539770000|2024-07-21 05:29:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721539780000|2024-07-21 05:29:40|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|7
1721539790000|2024-07-21 05:29:50|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|3
1721539800000|2024-07-21 05:30:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|5
1721539820000|2024-07-21 05:30:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721539840000|2024-07-21 05:30:40|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721539850000|2024-07-21 05:30:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721539860000|2024-07-21 05:31:00|61.1|60.8|61.13|60.83|61.14|60.84|61.1|60.8|4
1721539880000|2024-07-21 05:31:20|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721539890000|2024-07-21 05:31:30|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721539910000|2024-07-21 05:31:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721539930000|2024-07-21 05:32:10|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721539940000|2024-07-21 05:32:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721539950000|2024-07-21 05:32:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721539960000|2024-07-21 05:32:40|61.13|60.83|61.16|60.86|61.16|60.86|61.13|60.83|2
1721539970000|2024-07-21 05:32:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721539980000|2024-07-21 05:33:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721540020000|2024-07-21 05:33:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721540040000|2024-07-21 05:34:00|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721540050000|2024-07-21 05:34:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721540080000|2024-07-21 05:34:40|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721540110000|2024-07-21 05:35:10|61.17|60.87|61.23|60.93|61.23|60.93|61.17|60.87|7
1721540130000|2024-07-21 05:35:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721540140000|2024-07-21 05:35:40|61.22|60.92|61.24|60.94|61.24|60.94|61.22|60.92|2
1721540170000|2024-07-21 05:36:10|61.22|60.92|61.23|60.93|61.23|60.93|61.21|60.91|3
1721540180000|2024-07-21 05:36:20|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721540210000|2024-07-21 05:36:50|61.23|60.93|61.21|60.91|61.23|60.93|61.2|60.9|5
1721540220000|2024-07-21 05:37:00|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|4
1721540230000|2024-07-21 05:37:10|61.23|60.93|61.24|60.94|61.24|60.94|61.23|60.93|2
1721540260000|2024-07-21 05:37:40|61.23|60.93|61.19|60.89|61.23|60.93|61.19|60.89|6
1721540270000|2024-07-21 05:37:50|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721540280000|2024-07-21 05:38:00|61.22|60.92|61.18|60.88|61.22|60.92|61.18|60.88|5
1721540300000|2024-07-21 05:38:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721540310000|2024-07-21 05:38:30|61.2|60.9|61.18|60.88|61.21|60.91|61.18|60.88|7
1721540320000|2024-07-21 05:38:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721540330000|2024-07-21 05:38:50|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721540340000|2024-07-21 05:39:00|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|3
1721540350000|2024-07-21 05:39:10|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721540360000|2024-07-21 05:39:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|7
1721540370000|2024-07-21 05:39:30|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|6
1721540380000|2024-07-21 05:39:40|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721540390000|2024-07-21 05:39:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721540400000|2024-07-21 05:40:00|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|3
1721540410000|2024-07-21 05:40:10|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|4
1721540420000|2024-07-21 05:40:20|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721540430000|2024-07-21 05:40:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721540440000|2024-07-21 05:40:40|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721540450000|2024-07-21 05:40:50|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|3
1721540460000|2024-07-21 05:41:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721540470000|2024-07-21 05:41:10|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|2
1721540480000|2024-07-21 05:41:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721540490000|2024-07-21 05:41:30|61.11|60.81|61.13|60.83|61.14|60.84|61.1|60.8|11
1721540500000|2024-07-21 05:41:40|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721540510000|2024-07-21 05:41:50|61.14|60.84|61.15|60.85|61.15|60.85|61.11|60.81|6
1721540520000|2024-07-21 05:42:00|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721540530000|2024-07-21 05:42:10|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721540540000|2024-07-21 05:42:20|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|5
1721540550000|2024-07-21 05:42:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721540560000|2024-07-21 05:42:40|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|10
1721540570000|2024-07-21 05:42:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721540580000|2024-07-21 05:43:00|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721540590000|2024-07-21 05:43:10|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|3
1721540600000|2024-07-21 05:43:20|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|5
1721540610000|2024-07-21 05:43:30|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721540650000|2024-07-21 05:44:10|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|5
1721540660000|2024-07-21 05:44:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|3
1721540690000|2024-07-21 05:44:50|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|3
1721540700000|2024-07-21 05:45:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|6
1721540710000|2024-07-21 05:45:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721540720000|2024-07-21 05:45:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721540730000|2024-07-21 05:45:30|61.15|60.85|61.15|60.85|61.17|60.87|61.15|60.85|5
1721540740000|2024-07-21 05:45:40|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721540750000|2024-07-21 05:45:50|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721540760000|2024-07-21 05:46:00|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|4
1721540770000|2024-07-21 05:46:10|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721540780000|2024-07-21 05:46:20|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721540790000|2024-07-21 05:46:30|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721540800000|2024-07-21 05:46:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721540810000|2024-07-21 05:46:50|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|4
1721540820000|2024-07-21 05:47:00|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|5
1721540830000|2024-07-21 05:47:10|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721540840000|2024-07-21 05:47:20|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721540850000|2024-07-21 05:47:30|61.16|60.86|61.16|60.86|61.17|60.87|61.15|60.85|9
1721540870000|2024-07-21 05:47:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721540880000|2024-07-21 05:48:00|61.14|60.84|61.16|60.86|61.16|60.86|61.13|60.83|4
1721540890000|2024-07-21 05:48:10|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|9
1721540900000|2024-07-21 05:48:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721540910000|2024-07-21 05:48:30|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721540920000|2024-07-21 05:48:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721540930000|2024-07-21 05:48:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721540940000|2024-07-21 05:49:00|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721540980000|2024-07-21 05:49:40|61.13|60.83|61.1|60.8|61.13|60.83|61.1|60.8|4
1721540990000|2024-07-21 05:49:50|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|3
1721541000000|2024-07-21 05:50:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721541010000|2024-07-21 05:50:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721541030000|2024-07-21 05:50:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|7
1721541040000|2024-07-21 05:50:40|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|3
1721541050000|2024-07-21 05:50:50|61.05|60.75|61.09|60.79|61.09|60.79|61.05|60.75|11
1721541060000|2024-07-21 05:51:00|61.1|60.8|61.16|60.86|61.16|60.86|61.1|60.8|9
1721541070000|2024-07-21 05:51:10|61.15|60.85|61.14|60.84|61.15|60.85|61.11|60.81|7
1721541080000|2024-07-21 05:51:20|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721541100000|2024-07-21 05:51:40|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|5
1721541110000|2024-07-21 05:51:50|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|5
1721541130000|2024-07-21 05:52:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721541140000|2024-07-21 05:52:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721541160000|2024-07-21 05:52:40|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721541170000|2024-07-21 05:52:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721541180000|2024-07-21 05:53:00|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|4
1721541200000|2024-07-21 05:53:20|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|8
1721541240000|2024-07-21 05:54:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721541250000|2024-07-21 05:54:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721541260000|2024-07-21 05:54:20|61.18|60.88|61.09|60.79|61.18|60.88|61.08|60.78|7
1721541270000|2024-07-21 05:54:30|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721541290000|2024-07-21 05:54:50|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721541300000|2024-07-21 05:55:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721541310000|2024-07-21 05:55:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721541330000|2024-07-21 05:55:30|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|5
1721541340000|2024-07-21 05:55:40|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|7
1721541350000|2024-07-21 05:55:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721541360000|2024-07-21 05:56:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721541370000|2024-07-21 05:56:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|8
1721541380000|2024-07-21 05:56:20|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|14
1721541390000|2024-07-21 05:56:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|7
1721541400000|2024-07-21 05:56:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721541410000|2024-07-21 05:56:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721541440000|2024-07-21 05:57:20|61.05|60.75|61.05|60.75|61.05|60.75|61.03|60.73|3
1721541450000|2024-07-21 05:57:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721541470000|2024-07-21 05:57:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721541490000|2024-07-21 05:58:10|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721541500000|2024-07-21 05:58:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721541510000|2024-07-21 05:58:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721541540000|2024-07-21 05:59:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721541550000|2024-07-21 05:59:10|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721541620000|2024-07-21 06:00:20|61.07|60.77|61.07|60.77|61.08|60.78|61.05|60.75|5
1721541630000|2024-07-21 06:00:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721541700000|2024-07-21 06:01:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721541710000|2024-07-21 06:01:50|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|6
1721541720000|2024-07-21 06:02:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721541730000|2024-07-21 06:02:10|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721541740000|2024-07-21 06:02:20|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721541750000|2024-07-21 06:02:30|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721541760000|2024-07-21 06:02:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721541770000|2024-07-21 06:02:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|8
1721541780000|2024-07-21 06:03:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721541790000|2024-07-21 06:03:10|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721541810000|2024-07-21 06:03:30|61.15|60.85|61.15|60.85|61.15|60.85|61.13|60.83|3
1721541820000|2024-07-21 06:03:40|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721541840000|2024-07-21 06:04:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721541860000|2024-07-21 06:04:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721541870000|2024-07-21 06:04:30|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721541880000|2024-07-21 06:04:40|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|3
1721541890000|2024-07-21 06:04:50|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|4
1721541900000|2024-07-21 06:05:00|61.08|60.78|61.1|60.8|61.1|60.8|61.08|60.78|7
1721541910000|2024-07-21 06:05:10|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721541920000|2024-07-21 06:05:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721541930000|2024-07-21 06:05:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721541940000|2024-07-21 06:05:40|61.09|60.79|61.06|60.76|61.09|60.79|61.06|60.76|7
1721541950000|2024-07-21 06:05:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721541960000|2024-07-21 06:06:00|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721541970000|2024-07-21 06:06:10|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721541980000|2024-07-21 06:06:20|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721541990000|2024-07-21 06:06:30|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721542000000|2024-07-21 06:06:40|61.02|60.72|61|60.7|61.03|60.73|60.98|60.68|6
1721542020000|2024-07-21 06:07:00|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|5
1721542040000|2024-07-21 06:07:20|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721542050000|2024-07-21 06:07:30|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721542070000|2024-07-21 06:07:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721542080000|2024-07-21 06:08:00|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|8
1721542130000|2024-07-21 06:08:50|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721542140000|2024-07-21 06:09:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721542150000|2024-07-21 06:09:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721542160000|2024-07-21 06:09:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721542170000|2024-07-21 06:09:30|60.99|60.69|60.97|60.67|60.99|60.69|60.96|60.66|7
1721542180000|2024-07-21 06:09:40|60.98|60.68|60.94|60.64|60.98|60.68|60.94|60.64|3
1721542190000|2024-07-21 06:09:50|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721542200000|2024-07-21 06:10:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721542210000|2024-07-21 06:10:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721542220000|2024-07-21 06:10:20|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721542240000|2024-07-21 06:10:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721542250000|2024-07-21 06:10:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721542270000|2024-07-21 06:11:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721542280000|2024-07-21 06:11:20|60.94|60.64|60.91|60.61|60.94|60.64|60.9|60.6|7
1721542290000|2024-07-21 06:11:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721542300000|2024-07-21 06:11:40|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721542310000|2024-07-21 06:11:50|60.92|60.62|60.94|60.64|60.94|60.64|60.91|60.61|5
1721542320000|2024-07-21 06:12:00|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|6
1721542330000|2024-07-21 06:12:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721542340000|2024-07-21 06:12:20|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721542350000|2024-07-21 06:12:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721542360000|2024-07-21 06:12:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721542370000|2024-07-21 06:12:50|60.98|60.68|61.01|60.71|61.01|60.71|60.98|60.68|4
1721542380000|2024-07-21 06:13:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721542400000|2024-07-21 06:13:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721542410000|2024-07-21 06:13:30|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721542420000|2024-07-21 06:13:40|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|2
1721542430000|2024-07-21 06:13:50|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|4
1721542440000|2024-07-21 06:14:00|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721542450000|2024-07-21 06:14:10|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721542460000|2024-07-21 06:14:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721542470000|2024-07-21 06:14:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721542480000|2024-07-21 06:14:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721542490000|2024-07-21 06:14:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721542500000|2024-07-21 06:15:00|61.05|60.75|61.04|60.74|61.06|60.76|61.03|60.73|6
1721542510000|2024-07-21 06:15:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721542520000|2024-07-21 06:15:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721542530000|2024-07-21 06:15:30|61.02|60.72|61.04|60.74|61.04|60.74|61.01|60.71|5
1721542540000|2024-07-21 06:15:40|61.03|60.73|61|60.7|61.03|60.73|61|60.7|4
1721542550000|2024-07-21 06:15:50|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|7
1721542560000|2024-07-21 06:16:00|61|60.7|60.99|60.69|61|60.7|60.98|60.68|6
1721542570000|2024-07-21 06:16:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721542580000|2024-07-21 06:16:20|60.97|60.67|60.99|60.69|61|60.7|60.97|60.67|7
1721542590000|2024-07-21 06:16:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721542600000|2024-07-21 06:16:40|60.98|60.68|60.97|60.67|60.98|60.68|60.96|60.66|5
1721542610000|2024-07-21 06:16:50|60.96|60.66|60.9|60.6|60.97|60.67|60.89|60.59|16
1721542620000|2024-07-21 06:17:00|60.93|60.63|60.95|60.65|60.95|60.65|60.91|60.61|17
1721542630000|2024-07-21 06:17:10|60.96|60.66|60.95|60.65|60.97|60.67|60.94|60.64|12
1721542640000|2024-07-21 06:17:20|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721542650000|2024-07-21 06:17:30|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|4
1721542660000|2024-07-21 06:17:40|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721542670000|2024-07-21 06:17:50|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721542680000|2024-07-21 06:18:00|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|5
1721542690000|2024-07-21 06:18:10|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|6
1721542700000|2024-07-21 06:18:20|60.94|60.64|60.89|60.59|60.94|60.64|60.89|60.59|6
1721542710000|2024-07-21 06:18:30|60.9|60.6|60.91|60.61|60.93|60.63|60.9|60.6|8
1721542720000|2024-07-21 06:18:40|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|5
1721542730000|2024-07-21 06:18:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721542740000|2024-07-21 06:19:00|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|8
1721542750000|2024-07-21 06:19:10|60.86|60.56|60.91|60.61|60.91|60.61|60.86|60.56|12
1721542760000|2024-07-21 06:19:20|60.9|60.6|60.95|60.65|60.95|60.65|60.9|60.6|6
1721542780000|2024-07-21 06:19:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721542790000|2024-07-21 06:19:50|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|2
1721542800000|2024-07-21 06:20:00|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|11
1721542810000|2024-07-21 06:20:10|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721542820000|2024-07-21 06:20:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721542830000|2024-07-21 06:20:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721542840000|2024-07-21 06:20:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721542850000|2024-07-21 06:20:50|60.98|60.68|60.97|60.67|60.99|60.69|60.97|60.67|8
1721542860000|2024-07-21 06:21:00|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721542870000|2024-07-21 06:21:10|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721542890000|2024-07-21 06:21:30|60.98|60.68|60.97|60.67|60.99|60.69|60.96|60.66|8
1721542900000|2024-07-21 06:21:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|8
1721542910000|2024-07-21 06:21:50|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|6
1721542920000|2024-07-21 06:22:00|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|7
1721542930000|2024-07-21 06:22:10|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|9
1721542940000|2024-07-21 06:22:20|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|4
1721542970000|2024-07-21 06:22:50|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|5
1721542980000|2024-07-21 06:23:00|60.96|60.66|60.99|60.69|60.99|60.69|60.96|60.66|4
1721542990000|2024-07-21 06:23:10|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721543000000|2024-07-21 06:23:20|61|60.7|61.02|60.72|61.02|60.72|61|60.7|7
1721543010000|2024-07-21 06:23:30|61.03|60.73|61.02|60.72|61.04|60.74|61.02|60.72|4
1721543020000|2024-07-21 06:23:40|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|6
1721543030000|2024-07-21 06:23:50|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721543040000|2024-07-21 06:24:00|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|4
1721543050000|2024-07-21 06:24:10|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|8
1721543060000|2024-07-21 06:24:20|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721543070000|2024-07-21 06:24:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721543080000|2024-07-21 06:24:40|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721543090000|2024-07-21 06:24:50|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721543100000|2024-07-21 06:25:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721543110000|2024-07-21 06:25:10|61.01|60.71|61.03|60.73|61.03|60.73|60.99|60.69|7
1721543120000|2024-07-21 06:25:20|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|4
1721543130000|2024-07-21 06:25:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721543140000|2024-07-21 06:25:40|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721543150000|2024-07-21 06:25:50|61|60.7|61|60.7|61.01|60.71|61|60.7|5
1721543160000|2024-07-21 06:26:00|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|4
1721543180000|2024-07-21 06:26:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721543190000|2024-07-21 06:26:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721543220000|2024-07-21 06:27:00|61.02|60.72|61.05|60.75|61.05|60.75|61.02|60.72|4
1721543230000|2024-07-21 06:27:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721543250000|2024-07-21 06:27:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721543260000|2024-07-21 06:27:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721543270000|2024-07-21 06:27:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721543280000|2024-07-21 06:28:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721543290000|2024-07-21 06:28:10|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721543380000|2024-07-21 06:29:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721543400000|2024-07-21 06:30:00|61.03|60.73|61.03|60.73|61.04|60.74|61.01|60.71|7
1721543410000|2024-07-21 06:30:10|61.01|60.71|60.99|60.69|61.01|60.71|60.98|60.68|11
1721543420000|2024-07-21 06:30:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|9
1721543430000|2024-07-21 06:30:30|60.97|60.67|60.96|60.66|60.98|60.68|60.95|60.65|10
1721543440000|2024-07-21 06:30:40|60.95|60.65|60.94|60.64|60.96|60.66|60.92|60.62|12
1721543450000|2024-07-21 06:30:50|60.95|60.65|60.95|60.65|60.95|60.65|60.93|60.63|7
1721543460000|2024-07-21 06:31:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721543470000|2024-07-21 06:31:10|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721543480000|2024-07-21 06:31:20|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|5
1721543490000|2024-07-21 06:31:30|61.01|60.71|60.99|60.69|61.02|60.72|60.99|60.69|11
1721543500000|2024-07-21 06:31:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721543510000|2024-07-21 06:31:50|60.99|60.69|60.95|60.65|60.99|60.69|60.94|60.64|7
1721543520000|2024-07-21 06:32:00|60.94|60.64|60.94|60.64|60.96|60.66|60.94|60.64|15
1721543530000|2024-07-21 06:32:10|60.95|60.65|60.94|60.64|60.95|60.65|60.92|60.62|14
1721543540000|2024-07-21 06:32:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721543550000|2024-07-21 06:32:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|6
1721543560000|2024-07-21 06:32:40|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721543570000|2024-07-21 06:32:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721543580000|2024-07-21 06:33:00|60.98|60.68|61.01|60.71|61.03|60.73|60.98|60.68|7
1721543590000|2024-07-21 06:33:10|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|2
1721543600000|2024-07-21 06:33:20|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721543630000|2024-07-21 06:33:50|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721543640000|2024-07-21 06:34:00|61.02|60.72|61.02|60.72|61.03|60.73|61.01|60.71|7
1721543650000|2024-07-21 06:34:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721543660000|2024-07-21 06:34:20|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721543670000|2024-07-21 06:34:30|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721543680000|2024-07-21 06:34:40|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721543690000|2024-07-21 06:34:50|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721543700000|2024-07-21 06:35:00|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|9
1721543710000|2024-07-21 06:35:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721543720000|2024-07-21 06:35:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721543730000|2024-07-21 06:35:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721543740000|2024-07-21 06:35:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721543760000|2024-07-21 06:36:00|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|6
1721543770000|2024-07-21 06:36:10|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|4
1721543780000|2024-07-21 06:36:20|61.03|60.73|61.03|60.73|61.03|60.73|61.01|60.71|9
1721543790000|2024-07-21 06:36:30|61.02|60.72|60.99|60.69|61.03|60.73|60.99|60.69|8
1721543800000|2024-07-21 06:36:40|61|60.7|61.02|60.72|61.02|60.72|61|60.7|2
1721543810000|2024-07-21 06:36:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721543820000|2024-07-21 06:37:00|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|3
1721543830000|2024-07-21 06:37:10|61.04|60.74|61.02|60.72|61.04|60.74|61.02|60.72|7
1721543840000|2024-07-21 06:37:20|61.03|60.73|60.97|60.67|61.03|60.73|60.97|60.67|10
1721543850000|2024-07-21 06:37:30|60.96|60.66|60.97|60.67|61|60.7|60.96|60.66|8
1721543860000|2024-07-21 06:37:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721543870000|2024-07-21 06:37:50|60.98|60.68|61.03|60.73|61.03|60.73|60.98|60.68|6
1721543880000|2024-07-21 06:38:00|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|5
1721543890000|2024-07-21 06:38:10|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|6
1721543900000|2024-07-21 06:38:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721543910000|2024-07-21 06:38:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721543920000|2024-07-21 06:38:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721543930000|2024-07-21 06:38:50|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721543940000|2024-07-21 06:39:00|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|3
1721543950000|2024-07-21 06:39:10|61.03|60.73|61.03|60.73|61.03|60.73|61|60.7|7
1721543960000|2024-07-21 06:39:20|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|5
1721544000000|2024-07-21 06:40:00|61.05|60.75|61.07|60.77|61.08|60.78|61.05|60.75|6
1721544010000|2024-07-21 06:40:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721544030000|2024-07-21 06:40:30|61.09|60.79|61.14|60.84|61.14|60.84|61.09|60.79|8
1721544040000|2024-07-21 06:40:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|3
1721544050000|2024-07-21 06:40:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721544060000|2024-07-21 06:41:00|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721544080000|2024-07-21 06:41:20|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|7
1721544090000|2024-07-21 06:41:30|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721544100000|2024-07-21 06:41:40|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721544110000|2024-07-21 06:41:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1721544120000|2024-07-21 06:42:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721544130000|2024-07-21 06:42:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721544140000|2024-07-21 06:42:20|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721544150000|2024-07-21 06:42:30|61.14|60.84|61.13|60.83|61.15|60.85|61.13|60.83|4
1721544160000|2024-07-21 06:42:40|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721544170000|2024-07-21 06:42:50|61.12|60.82|61.12|60.82|61.13|60.83|61.12|60.82|3
1721544180000|2024-07-21 06:43:00|61.11|60.81|61.12|60.82|61.13|60.83|61.11|60.81|4
1721544190000|2024-07-21 06:43:10|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|4
1721544200000|2024-07-21 06:43:20|61.11|60.81|61.12|60.82|61.13|60.83|61.11|60.81|4
1721544210000|2024-07-21 06:43:30|61.13|60.83|61.12|60.82|61.13|60.83|61.11|60.81|4
1721544220000|2024-07-21 06:43:40|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721544230000|2024-07-21 06:43:50|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|4
1721544300000|2024-07-21 06:45:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721544310000|2024-07-21 06:45:10|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|6
1721544320000|2024-07-21 06:45:20|61.1|60.8|61.08|60.78|61.1|60.8|61.07|60.77|10
1721544330000|2024-07-21 06:45:30|61.09|60.79|61.08|60.78|61.09|60.79|61.07|60.77|4
1721544340000|2024-07-21 06:45:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|5
1721544350000|2024-07-21 06:45:50|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|6
1721544360000|2024-07-21 06:46:00|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|6
1721544370000|2024-07-21 06:46:10|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|4
1721544400000|2024-07-21 06:46:40|61.06|60.76|61.07|60.77|61.08|60.78|61.05|60.75|6
1721544410000|2024-07-21 06:46:50|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721544420000|2024-07-21 06:47:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|8
1721544450000|2024-07-21 06:47:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|8
1721544460000|2024-07-21 06:47:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721544470000|2024-07-21 06:47:50|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|5
1721544480000|2024-07-21 06:48:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|7
1721544490000|2024-07-21 06:48:10|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721544500000|2024-07-21 06:48:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|5
1721544510000|2024-07-21 06:48:30|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721544520000|2024-07-21 06:48:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721544530000|2024-07-21 06:48:50|61.04|60.74|61.03|60.73|61.04|60.74|61.02|60.72|6
1721544540000|2024-07-21 06:49:00|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|6
1721544550000|2024-07-21 06:49:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721544570000|2024-07-21 06:49:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721544580000|2024-07-21 06:49:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721544590000|2024-07-21 06:49:50|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|3
1721544600000|2024-07-21 06:50:00|61.05|60.75|61.05|60.75|61.07|60.77|61.05|60.75|14
1721544610000|2024-07-21 06:50:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721544620000|2024-07-21 06:50:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721544630000|2024-07-21 06:50:30|61.06|60.76|61.05|60.75|61.07|60.77|61.05|60.75|4
1721544640000|2024-07-21 06:50:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721544650000|2024-07-21 06:50:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721544660000|2024-07-21 06:51:00|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|4
1721544670000|2024-07-21 06:51:10|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721544680000|2024-07-21 06:51:20|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|4
1721544690000|2024-07-21 06:51:30|61.04|60.74|61.06|60.76|61.07|60.77|61.04|60.74|5
1721544710000|2024-07-21 06:51:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|8
1721544720000|2024-07-21 06:52:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721544730000|2024-07-21 06:52:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721544740000|2024-07-21 06:52:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721544750000|2024-07-21 06:52:30|61.08|60.78|61.06|60.76|61.08|60.78|61.05|60.75|8
1721544760000|2024-07-21 06:52:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|16
1721544790000|2024-07-21 06:53:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721544850000|2024-07-21 06:54:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|4
1721544870000|2024-07-21 06:54:30|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721544880000|2024-07-21 06:54:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721544900000|2024-07-21 06:55:00|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721544910000|2024-07-21 06:55:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721544940000|2024-07-21 06:55:40|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721544950000|2024-07-21 06:55:50|61.02|60.72|61|60.7|61.02|60.72|60.99|60.69|5
1721544960000|2024-07-21 06:56:00|60.99|60.69|60.96|60.66|60.99|60.69|60.96|60.66|6
1721544970000|2024-07-21 06:56:10|60.97|60.67|60.95|60.65|60.97|60.67|60.94|60.64|7
1721544980000|2024-07-21 06:56:20|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721544990000|2024-07-21 06:56:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721545000000|2024-07-21 06:56:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|14
1721545010000|2024-07-21 06:56:50|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|8
1721545020000|2024-07-21 06:57:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721545030000|2024-07-21 06:57:10|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721545040000|2024-07-21 06:57:20|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|8
1721545050000|2024-07-21 06:57:30|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721545060000|2024-07-21 06:57:40|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721545080000|2024-07-21 06:58:00|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|8
1721545090000|2024-07-21 06:58:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721545120000|2024-07-21 06:58:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721545130000|2024-07-21 06:58:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721545140000|2024-07-21 06:59:00|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|5
1721545160000|2024-07-21 06:59:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721545170000|2024-07-21 06:59:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721545180000|2024-07-21 06:59:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721545190000|2024-07-21 06:59:50|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721545200000|2024-07-21 07:00:00|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|4
1721545210000|2024-07-21 07:00:10|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|5
1721545220000|2024-07-21 07:00:20|60.96|60.66|60.96|60.66|60.96|60.66|60.94|60.64|7
1721545230000|2024-07-21 07:00:30|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|6
1721545240000|2024-07-21 07:00:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721545250000|2024-07-21 07:00:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721545260000|2024-07-21 07:01:00|60.97|60.67|60.95|60.65|60.97|60.67|60.94|60.64|7
1721545270000|2024-07-21 07:01:10|60.94|60.64|60.9|60.6|60.94|60.64|60.9|60.6|7
1721545280000|2024-07-21 07:01:20|60.89|60.59|60.89|60.59|60.89|60.59|60.87|60.57|8
1721545290000|2024-07-21 07:01:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721545300000|2024-07-21 07:01:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721545310000|2024-07-21 07:01:50|60.86|60.56|60.8|60.5|60.87|60.57|60.8|60.5|11
1721545320000|2024-07-21 07:02:00|60.79|60.49|60.67|60.37|60.79|60.49|60.6|60.3|20
1721545330000|2024-07-21 07:02:10|60.68|60.38|60.76|60.46|60.77|60.47|60.68|60.38|15
1721545340000|2024-07-21 07:02:20|60.75|60.45|60.76|60.46|60.76|60.46|60.73|60.43|5
1721545350000|2024-07-21 07:02:30|60.77|60.47|60.8|60.5|60.81|60.51|60.77|60.47|13
1721545360000|2024-07-21 07:02:40|60.81|60.51|60.78|60.48|60.81|60.51|60.77|60.47|12
1721545370000|2024-07-21 07:02:50|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721545380000|2024-07-21 07:03:00|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|8
1721545390000|2024-07-21 07:03:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|6
1721545400000|2024-07-21 07:03:20|60.87|60.57|60.94|60.64|60.94|60.64|60.86|60.56|12
1721545410000|2024-07-21 07:03:30|60.93|60.63|60.93|60.63|60.96|60.66|60.93|60.63|10
1721545420000|2024-07-21 07:03:40|60.94|60.64|60.99|60.69|61|60.7|60.94|60.64|12
1721545430000|2024-07-21 07:03:50|61|60.7|61|60.7|61.01|60.71|60.98|60.68|7
1721545440000|2024-07-21 07:04:00|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|11
1721545450000|2024-07-21 07:04:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721545460000|2024-07-21 07:04:20|60.98|60.68|61|60.7|61.01|60.71|60.98|60.68|7
1721545470000|2024-07-21 07:04:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721545480000|2024-07-21 07:04:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721545490000|2024-07-21 07:04:50|60.98|60.68|61|60.7|61.01|60.71|60.98|60.68|7
1721545500000|2024-07-21 07:05:00|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|4
1721545510000|2024-07-21 07:05:10|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721545520000|2024-07-21 07:05:20|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721545530000|2024-07-21 07:05:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721545560000|2024-07-21 07:06:00|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721545570000|2024-07-21 07:06:10|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721545580000|2024-07-21 07:06:20|61.01|60.71|60.96|60.66|61.02|60.72|60.96|60.66|12
1721545590000|2024-07-21 07:06:30|60.95|60.65|60.95|60.65|60.96|60.66|60.94|60.64|5
1721545600000|2024-07-21 07:06:40|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|7
1721545610000|2024-07-21 07:06:50|60.95|60.65|60.96|60.66|60.96|60.66|60.93|60.63|9
1721545620000|2024-07-21 07:07:00|60.97|60.67|60.96|60.66|60.98|60.68|60.96|60.66|6
1721545630000|2024-07-21 07:07:10|60.95|60.65|60.94|60.64|60.96|60.66|60.94|60.64|6
1721545640000|2024-07-21 07:07:20|60.93|60.63|60.94|60.64|60.95|60.65|60.93|60.63|4
1721545650000|2024-07-21 07:07:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|8
1721545660000|2024-07-21 07:07:40|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|13
1721545670000|2024-07-21 07:07:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721545680000|2024-07-21 07:08:00|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|5
1721545690000|2024-07-21 07:08:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721545700000|2024-07-21 07:08:20|60.96|60.66|60.99|60.69|60.99|60.69|60.96|60.66|4
1721545710000|2024-07-21 07:08:30|61|60.7|60.98|60.68|61|60.7|60.98|60.68|7
1721545720000|2024-07-21 07:08:40|60.99|60.69|61|60.7|61|60.7|60.98|60.68|6
1721545730000|2024-07-21 07:08:50|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721545740000|2024-07-21 07:09:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721545750000|2024-07-21 07:09:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721545760000|2024-07-21 07:09:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721545780000|2024-07-21 07:09:40|60.98|60.68|60.95|60.65|60.98|60.68|60.95|60.65|6
1721545790000|2024-07-21 07:09:50|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721545800000|2024-07-21 07:10:00|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|5
1721545810000|2024-07-21 07:10:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721545820000|2024-07-21 07:10:20|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|9
1721545830000|2024-07-21 07:10:30|60.96|60.66|60.94|60.64|60.96|60.66|60.93|60.63|6
1721545840000|2024-07-21 07:10:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|3
1721545850000|2024-07-21 07:10:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721545860000|2024-07-21 07:11:00|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721545870000|2024-07-21 07:11:10|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|8
1721545880000|2024-07-21 07:11:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721545890000|2024-07-21 07:11:30|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|4
1721545900000|2024-07-21 07:11:40|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|3
1721545910000|2024-07-21 07:11:50|60.91|60.61|60.89|60.59|60.91|60.61|60.88|60.58|7
1721545920000|2024-07-21 07:12:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721545930000|2024-07-21 07:12:10|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|6
1721545940000|2024-07-21 07:12:20|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|6
1721545950000|2024-07-21 07:12:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721545960000|2024-07-21 07:12:40|60.87|60.57|60.87|60.57|60.88|60.58|60.85|60.55|7
1721545970000|2024-07-21 07:12:50|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|8
1721545980000|2024-07-21 07:13:00|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|6
1721545990000|2024-07-21 07:13:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721546000000|2024-07-21 07:13:20|60.88|60.58|60.92|60.62|60.92|60.62|60.88|60.58|4
1721546010000|2024-07-21 07:13:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721546020000|2024-07-21 07:13:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721546030000|2024-07-21 07:13:50|60.95|60.65|60.97|60.67|60.99|60.69|60.95|60.65|7
1721546040000|2024-07-21 07:14:00|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|3
1721546050000|2024-07-21 07:14:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721546060000|2024-07-21 07:14:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721546070000|2024-07-21 07:14:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721546080000|2024-07-21 07:14:40|61.01|60.71|61.03|60.73|61.04|60.74|61.01|60.71|7
1721546090000|2024-07-21 07:14:50|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721546100000|2024-07-21 07:15:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721546110000|2024-07-21 07:15:10|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|5
1721546120000|2024-07-21 07:15:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721546130000|2024-07-21 07:15:30|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|6
1721546140000|2024-07-21 07:15:40|61.1|60.8|61.09|60.79|61.13|60.83|61.09|60.79|7
1721546150000|2024-07-21 07:15:50|61.1|60.8|61.11|60.81|61.11|60.81|61.08|60.78|6
1721546160000|2024-07-21 07:16:00|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|5
1721546170000|2024-07-21 07:16:10|61.11|60.81|61.09|60.79|61.12|60.82|61.09|60.79|9
1721546180000|2024-07-21 07:16:20|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|3
1721546190000|2024-07-21 07:16:30|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721546200000|2024-07-21 07:16:40|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|7
1721546210000|2024-07-21 07:16:50|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721546220000|2024-07-21 07:17:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721546230000|2024-07-21 07:17:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721546250000|2024-07-21 07:17:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721546260000|2024-07-21 07:17:40|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721546270000|2024-07-21 07:17:50|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|5
1721546280000|2024-07-21 07:18:00|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|5
1721546290000|2024-07-21 07:18:10|61.09|60.79|61.11|60.81|61.13|60.83|61.09|60.79|16
1721546300000|2024-07-21 07:18:20|61.1|60.8|61.11|60.81|61.12|60.82|61.1|60.8|10
1721546310000|2024-07-21 07:18:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721546320000|2024-07-21 07:18:40|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721546330000|2024-07-21 07:18:50|61.12|60.82|61.11|60.81|61.14|60.84|61.11|60.81|8
1721546340000|2024-07-21 07:19:00|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|7
1721546350000|2024-07-21 07:19:10|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721546370000|2024-07-21 07:19:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721546390000|2024-07-21 07:19:50|61.09|60.79|61.1|60.8|61.11|60.81|61.08|60.78|6
1721546400000|2024-07-21 07:20:00|61.11|60.81|61.14|60.84|61.14|60.84|61.11|60.81|4
1721546410000|2024-07-21 07:20:10|61.13|60.83|61.11|60.81|61.14|60.84|61.1|60.8|7
1721546420000|2024-07-21 07:20:20|61.12|60.82|61.12|60.82|61.12|60.82|61.12|60.82|1
1721546430000|2024-07-21 07:20:30|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|3
1721546440000|2024-07-21 07:20:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721546450000|2024-07-21 07:20:50|61.05|60.75|61.08|60.78|61.08|60.78|61.05|60.75|9
1721546460000|2024-07-21 07:21:00|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1721546470000|2024-07-21 07:21:10|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|7
1721546480000|2024-07-21 07:21:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721546490000|2024-07-21 07:21:30|61.04|60.74|61.07|60.77|61.07|60.77|61.02|60.72|6
1721546500000|2024-07-21 07:21:40|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721546510000|2024-07-21 07:21:50|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|3
1721546520000|2024-07-21 07:22:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721546530000|2024-07-21 07:22:10|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721546540000|2024-07-21 07:22:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721546550000|2024-07-21 07:22:30|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721546560000|2024-07-21 07:22:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721546570000|2024-07-21 07:22:50|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721546580000|2024-07-21 07:23:00|61.08|60.78|61.08|60.78|61.09|60.79|61.07|60.77|9
1721546590000|2024-07-21 07:23:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721546600000|2024-07-21 07:23:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721546610000|2024-07-21 07:23:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721546620000|2024-07-21 07:23:40|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721546630000|2024-07-21 07:23:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|4
1721546640000|2024-07-21 07:24:00|61.09|60.79|61.1|60.8|61.11|60.81|61.09|60.79|6
1721546650000|2024-07-21 07:24:10|61.09|60.79|61.14|60.84|61.14|60.84|61.09|60.79|10
1721546660000|2024-07-21 07:24:20|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721546670000|2024-07-21 07:24:30|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721546680000|2024-07-21 07:24:40|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1721546690000|2024-07-21 07:24:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721546700000|2024-07-21 07:25:00|61.13|60.83|61.11|60.81|61.13|60.83|61.1|60.8|5
1721546710000|2024-07-21 07:25:10|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721546720000|2024-07-21 07:25:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721546740000|2024-07-21 07:25:40|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721546750000|2024-07-21 07:25:50|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|5
1721546760000|2024-07-21 07:26:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721546770000|2024-07-21 07:26:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721546780000|2024-07-21 07:26:20|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721546790000|2024-07-21 07:26:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721546810000|2024-07-21 07:26:50|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|4
1721546820000|2024-07-21 07:27:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721546830000|2024-07-21 07:27:10|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|7
1721546840000|2024-07-21 07:27:20|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|9
1721546850000|2024-07-21 07:27:30|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|7
1721546870000|2024-07-21 07:27:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721546880000|2024-07-21 07:28:00|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721546890000|2024-07-21 07:28:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721546900000|2024-07-21 07:28:20|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721546910000|2024-07-21 07:28:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721546930000|2024-07-21 07:28:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721546950000|2024-07-21 07:29:10|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721546960000|2024-07-21 07:29:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721546970000|2024-07-21 07:29:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721546980000|2024-07-21 07:29:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721547000000|2024-07-21 07:30:00|61.07|60.77|61.13|60.83|61.13|60.83|61.07|60.77|10
1721547010000|2024-07-21 07:30:10|61.14|60.84|61.12|60.82|61.14|60.84|61.1|60.8|11
1721547020000|2024-07-21 07:30:20|61.13|60.83|61.13|60.83|61.13|60.83|61.12|60.82|3
1721547030000|2024-07-21 07:30:30|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|4
1721547040000|2024-07-21 07:30:40|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721547060000|2024-07-21 07:31:00|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721547070000|2024-07-21 07:31:10|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721547080000|2024-07-21 07:31:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721547090000|2024-07-21 07:31:30|61.14|60.84|61.14|60.84|61.15|60.85|61.13|60.83|7
1721547100000|2024-07-21 07:31:40|61.15|60.85|61.13|60.83|61.15|60.85|61.13|60.83|3
1721547110000|2024-07-21 07:31:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721547120000|2024-07-21 07:32:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1721547130000|2024-07-21 07:32:10|61.15|60.85|61.17|60.87|61.17|60.87|61.15|60.85|5
1721547140000|2024-07-21 07:32:20|61.16|60.86|61.17|60.87|61.17|60.87|61.15|60.85|4
1721547150000|2024-07-21 07:32:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|6
1721547170000|2024-07-21 07:32:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721547180000|2024-07-21 07:33:00|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|6
1721547190000|2024-07-21 07:33:10|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|2
1721547200000|2024-07-21 07:33:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721547210000|2024-07-21 07:33:30|61.14|60.84|61.17|60.87|61.17|60.87|61.14|60.84|8
1721547220000|2024-07-21 07:33:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721547230000|2024-07-21 07:33:50|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|5
1721547240000|2024-07-21 07:34:00|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|8
1721547250000|2024-07-21 07:34:10|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|10
1721547260000|2024-07-21 07:34:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721547270000|2024-07-21 07:34:30|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|4
1721547280000|2024-07-21 07:34:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721547300000|2024-07-21 07:35:00|61.15|60.85|61.14|60.84|61.16|60.86|61.14|60.84|4
1721547310000|2024-07-21 07:35:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721547320000|2024-07-21 07:35:20|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|6
1721547330000|2024-07-21 07:35:30|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721547340000|2024-07-21 07:35:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721547350000|2024-07-21 07:35:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721547360000|2024-07-21 07:36:00|61.09|60.79|61.08|60.78|61.09|60.79|61.06|60.76|8
1721547380000|2024-07-21 07:36:20|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|5
1721547390000|2024-07-21 07:36:30|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|4
1721547400000|2024-07-21 07:36:40|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721547420000|2024-07-21 07:37:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721547430000|2024-07-21 07:37:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721547440000|2024-07-21 07:37:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|4
1721547450000|2024-07-21 07:37:30|61.1|60.8|61.08|60.78|61.1|60.8|61.08|60.78|5
1721547460000|2024-07-21 07:37:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721547470000|2024-07-21 07:37:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721547500000|2024-07-21 07:38:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721547510000|2024-07-21 07:38:30|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721547520000|2024-07-21 07:38:40|61.1|60.8|61.11|60.81|61.15|60.85|61.1|60.8|9
1721547530000|2024-07-21 07:38:50|61.12|60.82|61.11|60.81|61.13|60.83|61.11|60.81|4
1721547540000|2024-07-21 07:39:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721547550000|2024-07-21 07:39:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721547580000|2024-07-21 07:39:40|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|2
1721547600000|2024-07-21 07:40:00|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721547610000|2024-07-21 07:40:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721547620000|2024-07-21 07:40:20|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721547630000|2024-07-21 07:40:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721547660000|2024-07-21 07:41:00|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721547670000|2024-07-21 07:41:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|8
1721547710000|2024-07-21 07:41:50|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721547730000|2024-07-21 07:42:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721547750000|2024-07-21 07:42:30|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721547770000|2024-07-21 07:42:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721547820000|2024-07-21 07:43:40|61.19|60.89|61.23|60.93|61.23|60.93|61.19|60.89|5
1721547830000|2024-07-21 07:43:50|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|4
1721547860000|2024-07-21 07:44:20|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1721547900000|2024-07-21 07:45:00|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721547910000|2024-07-21 07:45:10|61.21|60.91|61.2|60.9|61.21|60.91|61.19|60.89|8
1721547960000|2024-07-21 07:46:00|61.21|60.91|61.22|60.92|61.22|60.92|61.21|60.91|4
1721547970000|2024-07-21 07:46:10|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721547980000|2024-07-21 07:46:20|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721547990000|2024-07-21 07:46:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721548010000|2024-07-21 07:46:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721548030000|2024-07-21 07:47:10|61.2|60.9|61.23|60.93|61.23|60.93|61.2|60.9|4
1721548050000|2024-07-21 07:47:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721548080000|2024-07-21 07:48:00|61.23|60.93|61.2|60.9|61.24|60.94|61.2|60.9|8
1721548090000|2024-07-21 07:48:10|61.21|60.91|61.2|60.9|61.22|60.92|61.2|60.9|6
1721548100000|2024-07-21 07:48:20|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721548120000|2024-07-21 07:48:40|61.19|60.89|61.18|60.88|61.19|60.89|61.17|60.87|4
1721548130000|2024-07-21 07:48:50|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|4
1721548140000|2024-07-21 07:49:00|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721548150000|2024-07-21 07:49:10|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721548160000|2024-07-21 07:49:20|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|8
1721548170000|2024-07-21 07:49:30|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721548180000|2024-07-21 07:49:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721548210000|2024-07-21 07:50:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|3
1721548220000|2024-07-21 07:50:20|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|7
1721548230000|2024-07-21 07:50:30|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|6
1721548240000|2024-07-21 07:50:40|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|4
1721548250000|2024-07-21 07:50:50|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721548260000|2024-07-21 07:51:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721548270000|2024-07-21 07:51:10|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721548280000|2024-07-21 07:51:20|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|4
1721548290000|2024-07-21 07:51:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|5
1721548300000|2024-07-21 07:51:40|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721548310000|2024-07-21 07:51:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721548320000|2024-07-21 07:52:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721548330000|2024-07-21 07:52:10|61.16|60.86|61.15|60.85|61.16|60.86|61.14|60.84|6
1721548350000|2024-07-21 07:52:30|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721548360000|2024-07-21 07:52:40|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|3
1721548370000|2024-07-21 07:52:50|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721548390000|2024-07-21 07:53:10|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721548420000|2024-07-21 07:53:40|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721548430000|2024-07-21 07:53:50|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721548440000|2024-07-21 07:54:00|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721548450000|2024-07-21 07:54:10|61.15|60.85|61.15|60.85|61.15|60.85|61.14|60.84|9
1721548460000|2024-07-21 07:54:20|61.14|60.84|61.15|60.85|61.15|60.85|61.13|60.83|10
1721548480000|2024-07-21 07:54:40|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721548490000|2024-07-21 07:54:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|16
1721548510000|2024-07-21 07:55:10|61.13|60.83|61.08|60.78|61.13|60.83|61.08|60.78|6
1721548520000|2024-07-21 07:55:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721548540000|2024-07-21 07:55:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721548550000|2024-07-21 07:55:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721548560000|2024-07-21 07:56:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|7
1721548570000|2024-07-21 07:56:10|61.07|60.77|61.06|60.76|61.07|60.77|61.05|60.75|8
1721548580000|2024-07-21 07:56:20|61.05|60.75|61.06|60.76|61.07|60.77|61.05|60.75|6
1721548600000|2024-07-21 07:56:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721548610000|2024-07-21 07:56:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721548620000|2024-07-21 07:57:00|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721548630000|2024-07-21 07:57:10|61.03|60.73|60.99|60.69|61.04|60.74|60.99|60.69|6
1721548640000|2024-07-21 07:57:20|60.98|60.68|60.98|60.68|60.99|60.69|60.96|60.66|7
1721548680000|2024-07-21 07:58:00|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721548690000|2024-07-21 07:58:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|7
1721548720000|2024-07-21 07:58:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721548740000|2024-07-21 07:59:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721548770000|2024-07-21 07:59:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721548780000|2024-07-21 07:59:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721548800000|2024-07-21 08:00:00|61|60.7|61|60.7|61|60.7|61|60.7|1
1721548810000|2024-07-21 08:00:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721548820000|2024-07-21 08:00:20|61|60.7|60.98|60.68|61|60.7|60.98|60.68|4
1721548830000|2024-07-21 08:00:30|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|4
1721548850000|2024-07-21 08:00:50|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721548860000|2024-07-21 08:01:00|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721548870000|2024-07-21 08:01:10|61.01|60.71|61|60.7|61.02|60.72|61|60.7|4
1721548880000|2024-07-21 08:01:20|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|4
1721548890000|2024-07-21 08:01:30|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721548900000|2024-07-21 08:01:40|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721548910000|2024-07-21 08:01:50|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|3
1721548920000|2024-07-21 08:02:00|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721548980000|2024-07-21 08:03:00|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721549000000|2024-07-21 08:03:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721549010000|2024-07-21 08:03:30|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|2
1721549020000|2024-07-21 08:03:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721549060000|2024-07-21 08:04:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721549080000|2024-07-21 08:04:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721549090000|2024-07-21 08:04:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721549100000|2024-07-21 08:05:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721549110000|2024-07-21 08:05:10|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721549120000|2024-07-21 08:05:20|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721549130000|2024-07-21 08:05:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721549140000|2024-07-21 08:05:40|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|3
1721549150000|2024-07-21 08:05:50|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|4
1721549160000|2024-07-21 08:06:00|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721549170000|2024-07-21 08:06:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721549180000|2024-07-21 08:06:20|61.03|60.73|61.04|60.74|61.04|60.74|61.02|60.72|4
1721549190000|2024-07-21 08:06:30|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721549210000|2024-07-21 08:06:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721549220000|2024-07-21 08:07:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721549230000|2024-07-21 08:07:10|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721549240000|2024-07-21 08:07:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721549250000|2024-07-21 08:07:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721549260000|2024-07-21 08:07:40|61.04|60.74|61.02|60.72|61.04|60.74|61.01|60.71|4
1721549270000|2024-07-21 08:07:50|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|9
1721549280000|2024-07-21 08:08:00|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721549290000|2024-07-21 08:08:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721549310000|2024-07-21 08:08:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721549320000|2024-07-21 08:08:40|61.05|60.75|61.05|60.75|61.05|60.75|61.03|60.73|15
1721549330000|2024-07-21 08:08:50|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721549340000|2024-07-21 08:09:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721549350000|2024-07-21 08:09:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549390000|2024-07-21 08:09:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721549400000|2024-07-21 08:10:00|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721549430000|2024-07-21 08:10:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549460000|2024-07-21 08:11:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721549470000|2024-07-21 08:11:10|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|3
1721549480000|2024-07-21 08:11:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721549490000|2024-07-21 08:11:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549500000|2024-07-21 08:11:40|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721549520000|2024-07-21 08:12:00|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549530000|2024-07-21 08:12:10|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|3
1721549540000|2024-07-21 08:12:20|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721549560000|2024-07-21 08:12:40|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721549570000|2024-07-21 08:12:50|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721549580000|2024-07-21 08:13:00|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721549590000|2024-07-21 08:13:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|8
1721549600000|2024-07-21 08:13:20|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|8
1721549610000|2024-07-21 08:13:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721549620000|2024-07-21 08:13:40|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|7
1721549630000|2024-07-21 08:13:50|61.07|60.77|61.05|60.75|61.07|60.77|61.05|60.75|5
1721549640000|2024-07-21 08:14:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721549650000|2024-07-21 08:14:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721549670000|2024-07-21 08:14:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721549690000|2024-07-21 08:14:50|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721549700000|2024-07-21 08:15:00|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|9
1721549710000|2024-07-21 08:15:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549720000|2024-07-21 08:15:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721549740000|2024-07-21 08:15:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549750000|2024-07-21 08:15:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721549770000|2024-07-21 08:16:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721549780000|2024-07-21 08:16:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721549790000|2024-07-21 08:16:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721549810000|2024-07-21 08:16:50|61.04|60.74|61|60.7|61.05|60.75|61|60.7|7
1721549820000|2024-07-21 08:17:00|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721549830000|2024-07-21 08:17:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721549840000|2024-07-21 08:17:20|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|3
1721549850000|2024-07-21 08:17:30|60.97|60.67|60.95|60.65|60.97|60.67|60.94|60.64|5
1721549860000|2024-07-21 08:17:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721549870000|2024-07-21 08:17:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721549880000|2024-07-21 08:18:00|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721549890000|2024-07-21 08:18:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721549900000|2024-07-21 08:18:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721549910000|2024-07-21 08:18:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721549930000|2024-07-21 08:18:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721549940000|2024-07-21 08:19:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721549950000|2024-07-21 08:19:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721549960000|2024-07-21 08:19:20|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721549990000|2024-07-21 08:19:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|9
1721550000000|2024-07-21 08:20:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721550010000|2024-07-21 08:20:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721550020000|2024-07-21 08:20:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721550030000|2024-07-21 08:20:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721550050000|2024-07-21 08:20:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721550060000|2024-07-21 08:21:00|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721550090000|2024-07-21 08:21:30|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721550110000|2024-07-21 08:21:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721550120000|2024-07-21 08:22:00|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721550130000|2024-07-21 08:22:10|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|6
1721550140000|2024-07-21 08:22:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721550160000|2024-07-21 08:22:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721550170000|2024-07-21 08:22:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721550180000|2024-07-21 08:23:00|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721550190000|2024-07-21 08:23:10|60.98|60.68|60.96|60.66|60.98|60.68|60.95|60.65|5
1721550200000|2024-07-21 08:23:20|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721550210000|2024-07-21 08:23:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721550220000|2024-07-21 08:23:40|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721550230000|2024-07-21 08:23:50|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|3
1721550240000|2024-07-21 08:24:00|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721550250000|2024-07-21 08:24:10|60.91|60.61|60.9|60.6|60.93|60.63|60.9|60.6|6
1721550260000|2024-07-21 08:24:20|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|4
1721550270000|2024-07-21 08:24:30|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721550290000|2024-07-21 08:24:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|6
1721550300000|2024-07-21 08:25:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721550310000|2024-07-21 08:25:10|60.94|60.64|60.92|60.62|60.95|60.65|60.92|60.62|4
1721550320000|2024-07-21 08:25:20|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|4
1721550330000|2024-07-21 08:25:30|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|9
1721550340000|2024-07-21 08:25:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|6
1721550350000|2024-07-21 08:25:50|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|6
1721550360000|2024-07-21 08:26:00|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|5
1721550370000|2024-07-21 08:26:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721550380000|2024-07-21 08:26:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550390000|2024-07-21 08:26:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721550400000|2024-07-21 08:26:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550440000|2024-07-21 08:27:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721550450000|2024-07-21 08:27:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721550460000|2024-07-21 08:27:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721550480000|2024-07-21 08:28:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|8
1721550500000|2024-07-21 08:28:20|60.93|60.63|60.96|60.66|60.96|60.66|60.93|60.63|3
1721550510000|2024-07-21 08:28:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721550520000|2024-07-21 08:28:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721550530000|2024-07-21 08:28:50|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|8
1721550540000|2024-07-21 08:29:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|8
1721550550000|2024-07-21 08:29:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550570000|2024-07-21 08:29:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721550580000|2024-07-21 08:29:40|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|4
1721550590000|2024-07-21 08:29:50|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|5
1721550600000|2024-07-21 08:30:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721550610000|2024-07-21 08:30:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721550620000|2024-07-21 08:30:20|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1721550630000|2024-07-21 08:30:30|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|5
1721550640000|2024-07-21 08:30:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550650000|2024-07-21 08:30:50|60.94|60.64|60.93|60.63|60.95|60.65|60.92|60.62|6
1721550660000|2024-07-21 08:31:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|4
1721550680000|2024-07-21 08:31:20|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|5
1721550690000|2024-07-21 08:31:30|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721550700000|2024-07-21 08:31:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721550710000|2024-07-21 08:31:50|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721550730000|2024-07-21 08:32:10|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721550750000|2024-07-21 08:32:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721550770000|2024-07-21 08:32:50|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721550800000|2024-07-21 08:33:20|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721550850000|2024-07-21 08:34:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721550860000|2024-07-21 08:34:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721550870000|2024-07-21 08:34:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721550880000|2024-07-21 08:34:40|60.97|60.67|60.96|60.66|60.98|60.68|60.96|60.66|8
1721550890000|2024-07-21 08:34:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550900000|2024-07-21 08:35:00|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721550910000|2024-07-21 08:35:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550940000|2024-07-21 08:35:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721550960000|2024-07-21 08:36:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721550970000|2024-07-21 08:36:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721550980000|2024-07-21 08:36:20|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721550990000|2024-07-21 08:36:30|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721551000000|2024-07-21 08:36:40|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721551020000|2024-07-21 08:37:00|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721551030000|2024-07-21 08:37:10|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721551040000|2024-07-21 08:37:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551050000|2024-07-21 08:37:30|60.97|60.67|60.98|60.68|60.98|60.68|60.96|60.66|3
1721551060000|2024-07-21 08:37:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721551070000|2024-07-21 08:37:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721551080000|2024-07-21 08:38:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551120000|2024-07-21 08:38:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721551220000|2024-07-21 08:40:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721551230000|2024-07-21 08:40:30|60.98|60.68|60.96|60.66|60.98|60.68|60.96|60.66|2
1721551240000|2024-07-21 08:40:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551270000|2024-07-21 08:41:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721551280000|2024-07-21 08:41:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721551300000|2024-07-21 08:41:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551330000|2024-07-21 08:42:10|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721551380000|2024-07-21 08:43:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551410000|2024-07-21 08:43:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721551420000|2024-07-21 08:43:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551470000|2024-07-21 08:44:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721551480000|2024-07-21 08:44:40|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|3
1721551490000|2024-07-21 08:44:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721551500000|2024-07-21 08:45:00|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721551530000|2024-07-21 08:45:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721551540000|2024-07-21 08:45:40|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|7
1721551560000|2024-07-21 08:46:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|6
1721551570000|2024-07-21 08:46:10|61|60.7|61|60.7|61|60.7|61|60.7|1
1721551590000|2024-07-21 08:46:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721551600000|2024-07-21 08:46:40|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|2
1721551620000|2024-07-21 08:47:00|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721551630000|2024-07-21 08:47:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721551640000|2024-07-21 08:47:20|60.97|60.67|60.96|60.66|60.98|60.68|60.96|60.66|4
1721551650000|2024-07-21 08:47:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721551660000|2024-07-21 08:47:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721551670000|2024-07-21 08:47:50|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721551700000|2024-07-21 08:48:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721551710000|2024-07-21 08:48:30|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721551720000|2024-07-21 08:48:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721551730000|2024-07-21 08:48:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721551740000|2024-07-21 08:49:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721551790000|2024-07-21 08:49:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|2
1721551800000|2024-07-21 08:50:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721551810000|2024-07-21 08:50:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721551820000|2024-07-21 08:50:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721551830000|2024-07-21 08:50:30|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|2
1721551840000|2024-07-21 08:50:40|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721551850000|2024-07-21 08:50:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721551860000|2024-07-21 08:51:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721551870000|2024-07-21 08:51:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721551880000|2024-07-21 08:51:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721551890000|2024-07-21 08:51:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721551900000|2024-07-21 08:51:40|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721551910000|2024-07-21 08:51:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721551940000|2024-07-21 08:52:20|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721551950000|2024-07-21 08:52:30|61.03|60.73|61|60.7|61.03|60.73|61|60.7|4
1721551960000|2024-07-21 08:52:40|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721551970000|2024-07-21 08:52:50|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721551980000|2024-07-21 08:53:00|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|4
1721552010000|2024-07-21 08:53:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721552020000|2024-07-21 08:53:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721552030000|2024-07-21 08:53:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721552060000|2024-07-21 08:54:20|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|8
1721552070000|2024-07-21 08:54:30|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|5
1721552080000|2024-07-21 08:54:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721552090000|2024-07-21 08:54:50|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721552100000|2024-07-21 08:55:00|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721552110000|2024-07-21 08:55:10|60.96|60.66|60.97|60.67|60.97|60.67|60.95|60.65|4
1721552120000|2024-07-21 08:55:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721552130000|2024-07-21 08:55:30|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721552140000|2024-07-21 08:55:40|60.97|60.67|60.97|60.67|60.97|60.67|60.95|60.65|5
1721552150000|2024-07-21 08:55:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721552160000|2024-07-21 08:56:00|60.98|60.68|60.99|60.69|60.99|60.69|60.96|60.66|5
1721552170000|2024-07-21 08:56:10|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721552180000|2024-07-21 08:56:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721552190000|2024-07-21 08:56:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721552240000|2024-07-21 08:57:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721552250000|2024-07-21 08:57:30|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721552260000|2024-07-21 08:57:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721552270000|2024-07-21 08:57:50|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721552280000|2024-07-21 08:58:00|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721552300000|2024-07-21 08:58:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721552320000|2024-07-21 08:58:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721552330000|2024-07-21 08:58:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721552340000|2024-07-21 08:59:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721552350000|2024-07-21 08:59:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721552370000|2024-07-21 08:59:30|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|9
1721552380000|2024-07-21 08:59:40|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1721552390000|2024-07-21 08:59:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721552400000|2024-07-21 09:00:00|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|3
1721552410000|2024-07-21 09:00:10|60.91|60.61|60.92|60.62|60.93|60.63|60.91|60.61|8
1721552420000|2024-07-21 09:00:20|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|7
1721552430000|2024-07-21 09:00:30|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721552440000|2024-07-21 09:00:40|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721552450000|2024-07-21 09:00:50|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721552460000|2024-07-21 09:01:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721552470000|2024-07-21 09:01:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721552500000|2024-07-21 09:01:40|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721552520000|2024-07-21 09:02:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721552530000|2024-07-21 09:02:10|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|2
1721552600000|2024-07-21 09:03:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721552610000|2024-07-21 09:03:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721552630000|2024-07-21 09:03:50|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721552650000|2024-07-21 09:04:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721552690000|2024-07-21 09:04:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721552700000|2024-07-21 09:05:00|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721552710000|2024-07-21 09:05:10|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|2
1721552720000|2024-07-21 09:05:20|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721552730000|2024-07-21 09:05:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721552740000|2024-07-21 09:05:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721552770000|2024-07-21 09:06:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721552830000|2024-07-21 09:07:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721552890000|2024-07-21 09:08:10|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721552900000|2024-07-21 09:08:20|60.94|60.64|60.97|60.67|60.98|60.68|60.94|60.64|5
1721552910000|2024-07-21 09:08:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721552940000|2024-07-21 09:09:00|60.98|60.68|60.99|60.69|60.99|60.69|60.97|60.67|4
1721552990000|2024-07-21 09:09:50|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|7
1721553000000|2024-07-21 09:10:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721553030000|2024-07-21 09:10:30|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721553040000|2024-07-21 09:10:40|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721553050000|2024-07-21 09:10:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721553080000|2024-07-21 09:11:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721553100000|2024-07-21 09:11:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721553110000|2024-07-21 09:11:50|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|3
1721553120000|2024-07-21 09:12:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721553150000|2024-07-21 09:12:30|61.06|60.76|61.07|60.77|61.07|60.77|61.05|60.75|4
1721553170000|2024-07-21 09:12:50|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721553180000|2024-07-21 09:13:00|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721553190000|2024-07-21 09:13:10|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|7
1721553200000|2024-07-21 09:13:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|6
1721553210000|2024-07-21 09:13:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721553220000|2024-07-21 09:13:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721553240000|2024-07-21 09:14:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721553260000|2024-07-21 09:14:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553270000|2024-07-21 09:14:30|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|2
1721553280000|2024-07-21 09:14:40|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721553290000|2024-07-21 09:14:50|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553300000|2024-07-21 09:15:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721553330000|2024-07-21 09:15:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553340000|2024-07-21 09:15:40|61.04|60.74|61.02|60.72|61.04|60.74|61.02|60.72|3
1721553350000|2024-07-21 09:15:50|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|3
1721553360000|2024-07-21 09:16:00|61.01|60.71|61.05|60.75|61.05|60.75|61|60.7|7
1721553380000|2024-07-21 09:16:20|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721553390000|2024-07-21 09:16:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553420000|2024-07-21 09:17:00|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721553430000|2024-07-21 09:17:10|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|5
1721553440000|2024-07-21 09:17:20|61.06|60.76|61.07|60.77|61.08|60.78|61.06|60.76|4
1721553450000|2024-07-21 09:17:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721553460000|2024-07-21 09:17:40|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721553480000|2024-07-21 09:18:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721553490000|2024-07-21 09:18:10|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|5
1721553510000|2024-07-21 09:18:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721553520000|2024-07-21 09:18:40|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721553530000|2024-07-21 09:18:50|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721553540000|2024-07-21 09:19:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|6
1721553550000|2024-07-21 09:19:10|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|5
1721553560000|2024-07-21 09:19:20|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|7
1721553570000|2024-07-21 09:19:30|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|6
1721553590000|2024-07-21 09:19:50|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721553600000|2024-07-21 09:20:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721553610000|2024-07-21 09:20:10|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721553620000|2024-07-21 09:20:20|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|4
1721553630000|2024-07-21 09:20:30|61.04|60.74|61.05|60.75|61.05|60.75|61.02|60.72|9
1721553640000|2024-07-21 09:20:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721553650000|2024-07-21 09:20:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721553660000|2024-07-21 09:21:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|4
1721553680000|2024-07-21 09:21:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721553690000|2024-07-21 09:21:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553710000|2024-07-21 09:21:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721553720000|2024-07-21 09:22:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721553730000|2024-07-21 09:22:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721553740000|2024-07-21 09:22:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721553750000|2024-07-21 09:22:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553780000|2024-07-21 09:23:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553800000|2024-07-21 09:23:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553810000|2024-07-21 09:23:30|61.04|60.74|61.02|60.72|61.05|60.75|61.02|60.72|6
1721553820000|2024-07-21 09:23:40|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721553830000|2024-07-21 09:23:50|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553840000|2024-07-21 09:24:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553850000|2024-07-21 09:24:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553860000|2024-07-21 09:24:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553870000|2024-07-21 09:24:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721553880000|2024-07-21 09:24:40|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|6
1721553900000|2024-07-21 09:25:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721553920000|2024-07-21 09:25:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721553940000|2024-07-21 09:25:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721553950000|2024-07-21 09:25:50|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721553960000|2024-07-21 09:26:00|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|3
1721553970000|2024-07-21 09:26:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721554000000|2024-07-21 09:26:40|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|2
1721554050000|2024-07-21 09:27:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721554060000|2024-07-21 09:27:40|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721554070000|2024-07-21 09:27:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721554080000|2024-07-21 09:28:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721554100000|2024-07-21 09:28:20|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721554120000|2024-07-21 09:28:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721554130000|2024-07-21 09:28:50|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721554140000|2024-07-21 09:29:00|61.04|60.74|60.99|60.69|61.04|60.74|60.99|60.69|9
1721554150000|2024-07-21 09:29:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721554170000|2024-07-21 09:29:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721554180000|2024-07-21 09:29:40|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|2
1721554190000|2024-07-21 09:29:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721554210000|2024-07-21 09:30:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721554220000|2024-07-21 09:30:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721554240000|2024-07-21 09:30:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721554250000|2024-07-21 09:30:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721554260000|2024-07-21 09:31:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721554270000|2024-07-21 09:31:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721554300000|2024-07-21 09:31:40|60.93|60.63|60.94|60.64|60.94|60.64|60.92|60.62|6
1721554320000|2024-07-21 09:32:00|60.95|60.65|60.97|60.67|60.97|60.67|60.95|60.65|3
1721554350000|2024-07-21 09:32:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721554360000|2024-07-21 09:32:40|60.97|60.67|60.97|60.67|60.97|60.67|60.95|60.65|3
1721554420000|2024-07-21 09:33:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721554430000|2024-07-21 09:33:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721554460000|2024-07-21 09:34:20|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721554500000|2024-07-21 09:35:00|60.98|60.68|60.99|60.69|61.02|60.72|60.98|60.68|11
1721554510000|2024-07-21 09:35:10|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|8
1721554520000|2024-07-21 09:35:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721554530000|2024-07-21 09:35:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721554540000|2024-07-21 09:35:40|61.05|60.75|61.03|60.73|61.06|60.76|61.03|60.73|7
1721554550000|2024-07-21 09:35:50|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721554560000|2024-07-21 09:36:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721554570000|2024-07-21 09:36:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721554580000|2024-07-21 09:36:20|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721554590000|2024-07-21 09:36:30|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721554600000|2024-07-21 09:36:40|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721554620000|2024-07-21 09:37:00|61.06|60.76|61.09|60.79|61.09|60.79|61.06|60.76|4
1721554630000|2024-07-21 09:37:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721554650000|2024-07-21 09:37:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|3
1721554680000|2024-07-21 09:38:00|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721554690000|2024-07-21 09:38:10|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721554730000|2024-07-21 09:38:50|61.04|60.74|61.06|60.76|61.06|60.76|61.04|60.74|2
1721554740000|2024-07-21 09:39:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721554750000|2024-07-21 09:39:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721554760000|2024-07-21 09:39:20|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721554770000|2024-07-21 09:39:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721554800000|2024-07-21 09:40:00|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1721554810000|2024-07-21 09:40:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721554820000|2024-07-21 09:40:20|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721554830000|2024-07-21 09:40:30|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721554850000|2024-07-21 09:40:50|61.09|60.79|61.12|60.82|61.12|60.82|61.09|60.79|5
1721554860000|2024-07-21 09:41:00|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721554910000|2024-07-21 09:41:50|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721554940000|2024-07-21 09:42:20|61.09|60.79|61.09|60.79|61.1|60.8|61.08|60.78|7
1721554950000|2024-07-21 09:42:30|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721554960000|2024-07-21 09:42:40|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|8
1721554970000|2024-07-21 09:42:50|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|4
1721555010000|2024-07-21 09:43:30|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721555030000|2024-07-21 09:43:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721555040000|2024-07-21 09:44:00|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721555050000|2024-07-21 09:44:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721555060000|2024-07-21 09:44:20|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721555070000|2024-07-21 09:44:30|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|4
1721555080000|2024-07-21 09:44:40|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721555090000|2024-07-21 09:44:50|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|5
1721555100000|2024-07-21 09:45:00|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1721555110000|2024-07-21 09:45:10|61.09|60.79|61.09|60.79|61.09|60.79|61.07|60.77|3
1721555140000|2024-07-21 09:45:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721555150000|2024-07-21 09:45:50|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721555160000|2024-07-21 09:46:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|3
1721555170000|2024-07-21 09:46:10|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721555180000|2024-07-21 09:46:20|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|4
1721555190000|2024-07-21 09:46:30|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|9
1721555210000|2024-07-21 09:46:50|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1721555240000|2024-07-21 09:47:20|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721555250000|2024-07-21 09:47:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721555270000|2024-07-21 09:47:50|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721555280000|2024-07-21 09:48:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721555290000|2024-07-21 09:48:10|61.09|60.79|61.14|60.84|61.14|60.84|61.09|60.79|6
1721555300000|2024-07-21 09:48:20|61.11|60.81|61.14|60.84|61.14|60.84|61.11|60.81|2
1721555330000|2024-07-21 09:48:50|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|6
1721555350000|2024-07-21 09:49:10|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|5
1721555400000|2024-07-21 09:50:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721555420000|2024-07-21 09:50:20|61.11|60.81|61.13|60.83|61.13|60.83|61.11|60.81|3
1721555430000|2024-07-21 09:50:30|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721555440000|2024-07-21 09:50:40|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|2
1721555450000|2024-07-21 09:50:50|61.1|60.8|61.13|60.83|61.13|60.83|61.1|60.8|5
1721555460000|2024-07-21 09:51:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|6
1721555470000|2024-07-21 09:51:10|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721555480000|2024-07-21 09:51:20|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|5
1721555520000|2024-07-21 09:52:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721555540000|2024-07-21 09:52:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721555570000|2024-07-21 09:52:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721555580000|2024-07-21 09:53:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721555600000|2024-07-21 09:53:20|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|7
1721555610000|2024-07-21 09:53:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721555640000|2024-07-21 09:54:00|61.14|60.84|61.1|60.8|61.14|60.84|61.1|60.8|5
1721555650000|2024-07-21 09:54:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721555660000|2024-07-21 09:54:20|61.08|60.78|61.08|60.78|61.09|60.79|61.06|60.76|5
1721555700000|2024-07-21 09:55:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721555710000|2024-07-21 09:55:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721555720000|2024-07-21 09:55:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721555750000|2024-07-21 09:55:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721555760000|2024-07-21 09:56:00|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721555770000|2024-07-21 09:56:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721555790000|2024-07-21 09:56:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721555800000|2024-07-21 09:56:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721555830000|2024-07-21 09:57:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721555850000|2024-07-21 09:57:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721555890000|2024-07-21 09:58:10|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721555900000|2024-07-21 09:58:20|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721555910000|2024-07-21 09:58:30|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|4
1721555940000|2024-07-21 09:59:00|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721555970000|2024-07-21 09:59:30|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|3
1721555980000|2024-07-21 09:59:40|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721556000000|2024-07-21 10:00:00|61.07|60.77|61.08|60.78|61.08|60.78|61.06|60.76|4
1721556010000|2024-07-21 10:00:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721556030000|2024-07-21 10:00:30|61.06|60.76|61.06|60.76|61.06|60.76|61.04|60.74|4
1721556040000|2024-07-21 10:00:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721556080000|2024-07-21 10:01:20|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721556100000|2024-07-21 10:01:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721556110000|2024-07-21 10:01:50|61.04|60.74|61.03|60.73|61.05|60.75|61.03|60.73|6
1721556120000|2024-07-21 10:02:00|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721556130000|2024-07-21 10:02:10|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|6
1721556140000|2024-07-21 10:02:20|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721556150000|2024-07-21 10:02:30|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721556170000|2024-07-21 10:02:50|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|7
1721556180000|2024-07-21 10:03:00|61.04|60.74|61.01|60.71|61.05|60.75|61.01|60.71|5
1721556190000|2024-07-21 10:03:10|61|60.7|60.98|60.68|61|60.7|60.98|60.68|3
1721556200000|2024-07-21 10:03:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721556210000|2024-07-21 10:03:30|60.98|60.68|60.96|60.66|60.99|60.69|60.96|60.66|8
1721556220000|2024-07-21 10:03:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721556230000|2024-07-21 10:03:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721556240000|2024-07-21 10:04:00|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721556250000|2024-07-21 10:04:10|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|7
1721556310000|2024-07-21 10:05:10|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721556320000|2024-07-21 10:05:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721556330000|2024-07-21 10:05:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721556360000|2024-07-21 10:06:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721556370000|2024-07-21 10:06:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721556380000|2024-07-21 10:06:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721556400000|2024-07-21 10:06:40|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|4
1721556410000|2024-07-21 10:06:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721556420000|2024-07-21 10:07:00|61.01|60.71|61.02|60.72|61.03|60.73|61.01|60.71|4
1721556430000|2024-07-21 10:07:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721556440000|2024-07-21 10:07:20|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|3
1721556470000|2024-07-21 10:07:50|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721556480000|2024-07-21 10:08:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721556500000|2024-07-21 10:08:20|61.04|60.74|61.04|60.74|61.04|60.74|61.03|60.73|3
1721556510000|2024-07-21 10:08:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721556540000|2024-07-21 10:09:00|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|4
1721556550000|2024-07-21 10:09:10|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721556560000|2024-07-21 10:09:20|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721556570000|2024-07-21 10:09:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|7
1721556580000|2024-07-21 10:09:40|61.04|60.74|61.04|60.74|61.05|60.75|61.02|60.72|6
1721556590000|2024-07-21 10:09:50|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721556600000|2024-07-21 10:10:00|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|9
1721556610000|2024-07-21 10:10:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1721556620000|2024-07-21 10:10:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721556630000|2024-07-21 10:10:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|10
1721556640000|2024-07-21 10:10:40|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|8
1721556660000|2024-07-21 10:11:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|8
1721556680000|2024-07-21 10:11:20|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721556690000|2024-07-21 10:11:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721556700000|2024-07-21 10:11:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721556720000|2024-07-21 10:12:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721556750000|2024-07-21 10:12:30|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721556760000|2024-07-21 10:12:40|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721556770000|2024-07-21 10:12:50|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721556780000|2024-07-21 10:13:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721556810000|2024-07-21 10:13:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721556820000|2024-07-21 10:13:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721556840000|2024-07-21 10:14:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721556910000|2024-07-21 10:15:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721556920000|2024-07-21 10:15:20|61.02|60.72|61|60.7|61.03|60.73|61|60.7|4
1721556930000|2024-07-21 10:15:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721556940000|2024-07-21 10:15:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721556950000|2024-07-21 10:15:50|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|4
1721556970000|2024-07-21 10:16:10|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721556990000|2024-07-21 10:16:30|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|7
1721557000000|2024-07-21 10:16:40|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721557010000|2024-07-21 10:16:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721557030000|2024-07-21 10:17:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721557040000|2024-07-21 10:17:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721557050000|2024-07-21 10:17:30|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721557060000|2024-07-21 10:17:40|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721557090000|2024-07-21 10:18:10|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721557100000|2024-07-21 10:18:20|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|7
1721557110000|2024-07-21 10:18:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721557130000|2024-07-21 10:18:50|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|2
1721557140000|2024-07-21 10:19:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721557150000|2024-07-21 10:19:10|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721557160000|2024-07-21 10:19:20|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721557170000|2024-07-21 10:19:30|60.95|60.65|60.91|60.61|60.95|60.65|60.91|60.61|6
1721557180000|2024-07-21 10:19:40|60.9|60.6|60.86|60.56|60.9|60.6|60.86|60.56|8
1721557190000|2024-07-21 10:19:50|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721557200000|2024-07-21 10:20:00|60.85|60.55|60.85|60.55|60.86|60.56|60.84|60.54|5
1721557210000|2024-07-21 10:20:10|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|7
1721557220000|2024-07-21 10:20:20|60.87|60.57|60.89|60.59|60.89|60.59|60.86|60.56|4
1721557230000|2024-07-21 10:20:30|60.9|60.6|60.92|60.62|60.94|60.64|60.9|60.6|10
1721557240000|2024-07-21 10:20:40|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721557260000|2024-07-21 10:21:00|60.92|60.62|60.91|60.61|60.94|60.64|60.91|60.61|8
1721557270000|2024-07-21 10:21:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721557300000|2024-07-21 10:21:40|60.91|60.61|60.95|60.65|60.96|60.66|60.91|60.61|13
1721557310000|2024-07-21 10:21:50|60.94|60.64|60.92|60.62|60.95|60.65|60.92|60.62|5
1721557320000|2024-07-21 10:22:00|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|4
1721557330000|2024-07-21 10:22:10|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|5
1721557340000|2024-07-21 10:22:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721557380000|2024-07-21 10:23:00|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721557390000|2024-07-21 10:23:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721557400000|2024-07-21 10:23:20|60.97|60.67|60.96|60.66|60.97|60.67|60.95|60.65|4
1721557410000|2024-07-21 10:23:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721557420000|2024-07-21 10:23:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|4
1721557430000|2024-07-21 10:23:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721557440000|2024-07-21 10:24:00|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721557450000|2024-07-21 10:24:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721557460000|2024-07-21 10:24:20|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|5
1721557500000|2024-07-21 10:25:00|60.94|60.64|60.96|60.66|60.97|60.67|60.93|60.63|7
1721557510000|2024-07-21 10:25:10|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|6
1721557520000|2024-07-21 10:25:20|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721557530000|2024-07-21 10:25:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721557660000|2024-07-21 10:27:40|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721557670000|2024-07-21 10:27:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721557680000|2024-07-21 10:28:00|60.97|60.67|60.97|60.67|60.97|60.67|60.94|60.64|10
1721557690000|2024-07-21 10:28:10|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|3
1721557710000|2024-07-21 10:28:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721557720000|2024-07-21 10:28:40|60.93|60.63|60.91|60.61|60.93|60.63|60.9|60.6|7
1721557730000|2024-07-21 10:28:50|60.9|60.6|60.88|60.58|60.9|60.6|60.87|60.57|7
1721557740000|2024-07-21 10:29:00|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|9
1721557750000|2024-07-21 10:29:10|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721557760000|2024-07-21 10:29:20|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721557780000|2024-07-21 10:29:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721557790000|2024-07-21 10:29:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721557800000|2024-07-21 10:30:00|60.91|60.61|60.94|60.64|60.95|60.65|60.91|60.61|7
1721557810000|2024-07-21 10:30:10|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721557820000|2024-07-21 10:30:20|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|5
1721557830000|2024-07-21 10:30:30|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|3
1721557840000|2024-07-21 10:30:40|60.95|60.65|60.91|60.61|60.95|60.65|60.91|60.61|5
1721557860000|2024-07-21 10:31:00|60.9|60.6|60.87|60.57|60.91|60.61|60.87|60.57|8
1721557870000|2024-07-21 10:31:10|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721557880000|2024-07-21 10:31:20|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|7
1721557890000|2024-07-21 10:31:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721557910000|2024-07-21 10:31:50|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721557920000|2024-07-21 10:32:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721557930000|2024-07-21 10:32:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721557960000|2024-07-21 10:32:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721557970000|2024-07-21 10:32:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721558000000|2024-07-21 10:33:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721558010000|2024-07-21 10:33:30|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721558040000|2024-07-21 10:34:00|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|3
1721558050000|2024-07-21 10:34:10|60.92|60.62|60.92|60.62|60.92|60.62|60.9|60.6|7
1721558060000|2024-07-21 10:34:20|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|4
1721558070000|2024-07-21 10:34:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721558130000|2024-07-21 10:35:30|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|3
1721558140000|2024-07-21 10:35:40|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|3
1721558150000|2024-07-21 10:35:50|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721558210000|2024-07-21 10:36:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721558220000|2024-07-21 10:37:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721558230000|2024-07-21 10:37:10|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|2
1721558240000|2024-07-21 10:37:20|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721558250000|2024-07-21 10:37:30|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|5
1721558290000|2024-07-21 10:38:10|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721558300000|2024-07-21 10:38:20|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721558330000|2024-07-21 10:38:50|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|6
1721558340000|2024-07-21 10:39:00|60.97|60.67|60.93|60.63|60.97|60.67|60.93|60.63|4
1721558350000|2024-07-21 10:39:10|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|4
1721558400000|2024-07-21 10:40:00|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|9
1721558410000|2024-07-21 10:40:10|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721558420000|2024-07-21 10:40:20|60.9|60.6|60.89|60.59|60.9|60.6|60.87|60.57|3
1721558430000|2024-07-21 10:40:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721558440000|2024-07-21 10:40:40|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721558450000|2024-07-21 10:40:50|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721558510000|2024-07-21 10:41:50|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|3
1721558530000|2024-07-21 10:42:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721558540000|2024-07-21 10:42:20|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721558550000|2024-07-21 10:42:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721558570000|2024-07-21 10:42:50|60.92|60.62|60.94|60.64|60.94|60.64|60.92|60.62|4
1721558590000|2024-07-21 10:43:10|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|4
1721558600000|2024-07-21 10:43:20|60.95|60.65|60.94|60.64|60.95|60.65|60.93|60.63|4
1721558610000|2024-07-21 10:43:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721558620000|2024-07-21 10:43:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721558640000|2024-07-21 10:44:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721558650000|2024-07-21 10:44:10|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721558660000|2024-07-21 10:44:20|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721558680000|2024-07-21 10:44:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721558700000|2024-07-21 10:45:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721558720000|2024-07-21 10:45:20|60.94|60.64|60.94|60.64|60.94|60.64|60.92|60.62|4
1721558730000|2024-07-21 10:45:30|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|5
1721558740000|2024-07-21 10:45:40|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|11
1721558750000|2024-07-21 10:45:50|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721558760000|2024-07-21 10:46:00|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721558770000|2024-07-21 10:46:10|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721558780000|2024-07-21 10:46:20|60.89|60.59|60.86|60.56|60.89|60.59|60.86|60.56|2
1721558790000|2024-07-21 10:46:30|60.85|60.55|60.88|60.58|60.89|60.59|60.85|60.55|5
1721558800000|2024-07-21 10:46:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721558810000|2024-07-21 10:46:50|60.89|60.59|60.87|60.57|60.89|60.59|60.87|60.57|5
1721558820000|2024-07-21 10:47:00|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721558830000|2024-07-21 10:47:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721558850000|2024-07-21 10:47:30|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721558880000|2024-07-21 10:48:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721558890000|2024-07-21 10:48:10|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721558900000|2024-07-21 10:48:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721558910000|2024-07-21 10:48:30|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721558920000|2024-07-21 10:48:40|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721558930000|2024-07-21 10:48:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721558940000|2024-07-21 10:49:00|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721558970000|2024-07-21 10:49:30|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|2
1721559000000|2024-07-21 10:50:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559030000|2024-07-21 10:50:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721559040000|2024-07-21 10:50:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559090000|2024-07-21 10:51:30|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559110000|2024-07-21 10:51:50|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559140000|2024-07-21 10:52:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559150000|2024-07-21 10:52:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721559160000|2024-07-21 10:52:40|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721559180000|2024-07-21 10:53:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559190000|2024-07-21 10:53:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721559250000|2024-07-21 10:54:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721559270000|2024-07-21 10:54:30|60.94|60.64|60.93|60.63|60.96|60.66|60.93|60.63|7
1721559280000|2024-07-21 10:54:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|6
1721559300000|2024-07-21 10:55:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721559320000|2024-07-21 10:55:20|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559330000|2024-07-21 10:55:30|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559340000|2024-07-21 10:55:40|60.89|60.59|60.88|60.58|60.89|60.59|60.87|60.57|4
1721559430000|2024-07-21 10:57:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559440000|2024-07-21 10:57:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721559450000|2024-07-21 10:57:30|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721559470000|2024-07-21 10:57:50|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|4
1721559480000|2024-07-21 10:58:00|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721559490000|2024-07-21 10:58:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721559500000|2024-07-21 10:58:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559510000|2024-07-21 10:58:30|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|2
1721559520000|2024-07-21 10:58:40|60.87|60.57|60.87|60.57|60.88|60.58|60.84|60.54|6
1721559530000|2024-07-21 10:58:50|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1721559540000|2024-07-21 10:59:00|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721559580000|2024-07-21 10:59:40|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721559590000|2024-07-21 10:59:50|60.82|60.52|60.81|60.51|60.84|60.54|60.81|60.51|5
1721559600000|2024-07-21 11:00:00|60.8|60.5|60.81|60.51|60.81|60.51|60.79|60.49|4
1721559610000|2024-07-21 11:00:10|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|3
1721559620000|2024-07-21 11:00:20|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|5
1721559630000|2024-07-21 11:00:30|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721559640000|2024-07-21 11:00:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721559660000|2024-07-21 11:01:00|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|7
1721559670000|2024-07-21 11:01:10|60.87|60.57|60.86|60.56|60.87|60.57|60.85|60.55|4
1721559680000|2024-07-21 11:01:20|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721559700000|2024-07-21 11:01:40|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721559710000|2024-07-21 11:01:50|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|8
1721559720000|2024-07-21 11:02:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|11
1721559730000|2024-07-21 11:02:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|8
1721559740000|2024-07-21 11:02:20|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721559750000|2024-07-21 11:02:30|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721559760000|2024-07-21 11:02:40|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721559770000|2024-07-21 11:02:50|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721559780000|2024-07-21 11:03:00|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721559790000|2024-07-21 11:03:10|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721559800000|2024-07-21 11:03:20|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1721559810000|2024-07-21 11:03:30|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|3
1721559830000|2024-07-21 11:03:50|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559850000|2024-07-21 11:04:10|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|5
1721559870000|2024-07-21 11:04:30|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721559890000|2024-07-21 11:04:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|6
1721559900000|2024-07-21 11:05:00|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721559910000|2024-07-21 11:05:10|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|7
1721559920000|2024-07-21 11:05:20|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559930000|2024-07-21 11:05:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721559940000|2024-07-21 11:05:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721559960000|2024-07-21 11:06:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721559980000|2024-07-21 11:06:20|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|3
1721559990000|2024-07-21 11:06:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560040000|2024-07-21 11:07:20|60.85|60.55|60.81|60.51|60.85|60.55|60.81|60.51|5
1721560050000|2024-07-21 11:07:30|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|5
1721560060000|2024-07-21 11:07:40|60.81|60.51|60.78|60.48|60.81|60.51|60.78|60.48|4
1721560070000|2024-07-21 11:07:50|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721560080000|2024-07-21 11:08:00|60.8|60.5|60.77|60.47|60.8|60.5|60.77|60.47|12
1721560090000|2024-07-21 11:08:10|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|5
1721560100000|2024-07-21 11:08:20|60.74|60.44|60.77|60.47|60.77|60.47|60.74|60.44|8
1721560120000|2024-07-21 11:08:40|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721560130000|2024-07-21 11:08:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721560140000|2024-07-21 11:09:00|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721560150000|2024-07-21 11:09:10|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721560160000|2024-07-21 11:09:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721560170000|2024-07-21 11:09:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721560180000|2024-07-21 11:09:40|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721560200000|2024-07-21 11:10:00|60.79|60.49|60.82|60.52|60.83|60.53|60.79|60.49|9
1721560210000|2024-07-21 11:10:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721560220000|2024-07-21 11:10:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721560230000|2024-07-21 11:10:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721560240000|2024-07-21 11:10:40|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721560250000|2024-07-21 11:10:50|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|3
1721560260000|2024-07-21 11:11:00|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721560280000|2024-07-21 11:11:20|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721560290000|2024-07-21 11:11:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721560310000|2024-07-21 11:11:50|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|5
1721560320000|2024-07-21 11:12:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721560440000|2024-07-21 11:14:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721560450000|2024-07-21 11:14:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721560460000|2024-07-21 11:14:20|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721560470000|2024-07-21 11:14:30|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|4
1721560480000|2024-07-21 11:14:40|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721560490000|2024-07-21 11:14:50|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721560500000|2024-07-21 11:15:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721560510000|2024-07-21 11:15:10|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721560520000|2024-07-21 11:15:20|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721560530000|2024-07-21 11:15:30|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721560540000|2024-07-21 11:15:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|8
1721560550000|2024-07-21 11:15:50|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721560560000|2024-07-21 11:16:00|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721560600000|2024-07-21 11:16:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|5
1721560610000|2024-07-21 11:16:50|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721560620000|2024-07-21 11:17:00|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|2
1721560640000|2024-07-21 11:17:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560680000|2024-07-21 11:18:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|5
1721560690000|2024-07-21 11:18:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560700000|2024-07-21 11:18:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721560740000|2024-07-21 11:19:00|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560750000|2024-07-21 11:19:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721560760000|2024-07-21 11:19:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560770000|2024-07-21 11:19:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721560780000|2024-07-21 11:19:40|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|3
1721560790000|2024-07-21 11:19:50|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|3
1721560800000|2024-07-21 11:20:00|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|2
1721560870000|2024-07-21 11:21:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721560880000|2024-07-21 11:21:20|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|4
1721560890000|2024-07-21 11:21:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721560910000|2024-07-21 11:21:50|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|5
1721560920000|2024-07-21 11:22:00|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|4
1721560930000|2024-07-21 11:22:10|60.85|60.55|60.84|60.54|60.85|60.55|60.82|60.52|10
1721560940000|2024-07-21 11:22:20|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|3
1721560980000|2024-07-21 11:23:00|60.84|60.54|60.8|60.5|60.84|60.54|60.8|60.5|4
1721560990000|2024-07-21 11:23:10|60.79|60.49|60.8|60.5|60.8|60.5|60.77|60.47|7
1721561000000|2024-07-21 11:23:20|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721561010000|2024-07-21 11:23:30|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721561030000|2024-07-21 11:23:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721561040000|2024-07-21 11:24:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721561050000|2024-07-21 11:24:10|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|6
1721561060000|2024-07-21 11:24:20|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|6
1721561070000|2024-07-21 11:24:30|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721561090000|2024-07-21 11:24:50|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|4
1721561110000|2024-07-21 11:25:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721561120000|2024-07-21 11:25:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721561160000|2024-07-21 11:26:00|60.76|60.46|60.75|60.45|60.76|60.46|60.72|60.42|7
1721561170000|2024-07-21 11:26:10|60.76|60.46|60.76|60.46|60.76|60.46|60.73|60.43|3
1721561190000|2024-07-21 11:26:30|60.75|60.45|60.73|60.43|60.75|60.45|60.73|60.43|3
1721561200000|2024-07-21 11:26:40|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721561210000|2024-07-21 11:26:50|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721561220000|2024-07-21 11:27:00|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|5
1721561230000|2024-07-21 11:27:10|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|3
1721561260000|2024-07-21 11:27:40|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721561270000|2024-07-21 11:27:50|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|5
1721561280000|2024-07-21 11:28:00|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721561290000|2024-07-21 11:28:10|60.71|60.41|60.71|60.41|60.72|60.42|60.71|60.41|3
1721561300000|2024-07-21 11:28:20|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721561310000|2024-07-21 11:28:30|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721561320000|2024-07-21 11:28:40|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|2
1721561350000|2024-07-21 11:29:10|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|2
1721561370000|2024-07-21 11:29:30|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|4
1721561380000|2024-07-21 11:29:40|60.7|60.4|60.68|60.38|60.71|60.41|60.68|60.38|6
1721561390000|2024-07-21 11:29:50|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721561400000|2024-07-21 11:30:00|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|4
1721561410000|2024-07-21 11:30:10|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721561420000|2024-07-21 11:30:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721561430000|2024-07-21 11:30:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721561440000|2024-07-21 11:30:40|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721561450000|2024-07-21 11:30:50|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721561460000|2024-07-21 11:31:00|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|2
1721561480000|2024-07-21 11:31:20|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721561490000|2024-07-21 11:31:30|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721561500000|2024-07-21 11:31:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721561520000|2024-07-21 11:32:00|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|3
1721561540000|2024-07-21 11:32:20|60.79|60.49|60.83|60.53|60.85|60.55|60.79|60.49|8
1721561550000|2024-07-21 11:32:30|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721561560000|2024-07-21 11:32:40|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|11
1721561570000|2024-07-21 11:32:50|60.81|60.51|60.78|60.48|60.81|60.51|60.78|60.48|4
1721561580000|2024-07-21 11:33:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721561590000|2024-07-21 11:33:10|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721561600000|2024-07-21 11:33:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721561630000|2024-07-21 11:33:50|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721561650000|2024-07-21 11:34:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721561700000|2024-07-21 11:35:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721561710000|2024-07-21 11:35:10|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721561720000|2024-07-21 11:35:20|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|5
1721561730000|2024-07-21 11:35:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721561750000|2024-07-21 11:35:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721561770000|2024-07-21 11:36:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721561790000|2024-07-21 11:36:30|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721561820000|2024-07-21 11:37:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721561850000|2024-07-21 11:37:30|60.84|60.54|60.83|60.53|60.85|60.55|60.83|60.53|4
1721561860000|2024-07-21 11:37:40|60.82|60.52|60.81|60.51|60.83|60.53|60.81|60.51|6
1721561870000|2024-07-21 11:37:50|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721561880000|2024-07-21 11:38:00|60.83|60.53|60.83|60.53|60.84|60.54|60.82|60.52|5
1721561890000|2024-07-21 11:38:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721561900000|2024-07-21 11:38:20|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|2
1721561930000|2024-07-21 11:38:50|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721561940000|2024-07-21 11:39:00|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721561970000|2024-07-21 11:39:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721561980000|2024-07-21 11:39:40|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|3
1721562010000|2024-07-21 11:40:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721562020000|2024-07-21 11:40:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721562030000|2024-07-21 11:40:30|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|3
1721562040000|2024-07-21 11:40:40|60.87|60.57|60.83|60.53|60.87|60.57|60.83|60.53|7
1721562050000|2024-07-21 11:40:50|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721562060000|2024-07-21 11:41:00|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|4
1721562070000|2024-07-21 11:41:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721562080000|2024-07-21 11:41:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721562090000|2024-07-21 11:41:30|60.79|60.49|60.82|60.52|60.82|60.52|60.79|60.49|6
1721562100000|2024-07-21 11:41:40|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721562120000|2024-07-21 11:42:00|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721562130000|2024-07-21 11:42:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|8
1721562140000|2024-07-21 11:42:20|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|10
1721562150000|2024-07-21 11:42:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721562160000|2024-07-21 11:42:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721562180000|2024-07-21 11:43:00|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721562190000|2024-07-21 11:43:10|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721562200000|2024-07-21 11:43:20|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|5
1721562210000|2024-07-21 11:43:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721562220000|2024-07-21 11:43:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721562260000|2024-07-21 11:44:20|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721562270000|2024-07-21 11:44:30|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|3
1721562290000|2024-07-21 11:44:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721562300000|2024-07-21 11:45:00|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721562310000|2024-07-21 11:45:10|60.77|60.47|60.73|60.43|60.77|60.47|60.72|60.42|5
1721562320000|2024-07-21 11:45:20|60.72|60.42|60.71|60.41|60.73|60.43|60.71|60.41|6
1721562330000|2024-07-21 11:45:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721562340000|2024-07-21 11:45:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721562350000|2024-07-21 11:45:50|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721562380000|2024-07-21 11:46:20|60.72|60.42|60.77|60.47|60.77|60.47|60.72|60.42|5
1721562390000|2024-07-21 11:46:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721562410000|2024-07-21 11:46:50|60.75|60.45|60.73|60.43|60.75|60.45|60.73|60.43|3
1721562420000|2024-07-21 11:47:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721562430000|2024-07-21 11:47:10|60.75|60.45|60.72|60.42|60.75|60.45|60.72|60.42|6
1721562440000|2024-07-21 11:47:20|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721562450000|2024-07-21 11:47:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721562460000|2024-07-21 11:47:40|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721562470000|2024-07-21 11:47:50|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721562500000|2024-07-21 11:48:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721562510000|2024-07-21 11:48:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721562530000|2024-07-21 11:48:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721562560000|2024-07-21 11:49:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721562570000|2024-07-21 11:49:30|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721562590000|2024-07-21 11:49:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721562610000|2024-07-21 11:50:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721562630000|2024-07-21 11:50:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721562640000|2024-07-21 11:50:40|60.77|60.47|60.76|60.46|60.78|60.48|60.75|60.45|5
1721562650000|2024-07-21 11:50:50|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|7
1721562660000|2024-07-21 11:51:00|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|5
1721562670000|2024-07-21 11:51:10|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|9
1721562680000|2024-07-21 11:51:20|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|14
1721562730000|2024-07-21 11:52:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721562740000|2024-07-21 11:52:20|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721562750000|2024-07-21 11:52:30|60.79|60.49|60.8|60.5|60.81|60.51|60.79|60.49|4
1721562760000|2024-07-21 11:52:40|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|5
1721562770000|2024-07-21 11:52:50|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721562790000|2024-07-21 11:53:10|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|3
1721562800000|2024-07-21 11:53:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721562810000|2024-07-21 11:53:30|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|5
1721562830000|2024-07-21 11:53:50|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|2
1721562890000|2024-07-21 11:54:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721562920000|2024-07-21 11:55:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721562930000|2024-07-21 11:55:30|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721562950000|2024-07-21 11:55:50|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721562960000|2024-07-21 11:56:00|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|9
1721562970000|2024-07-21 11:56:10|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|6
1721562980000|2024-07-21 11:56:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721562990000|2024-07-21 11:56:30|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721563000000|2024-07-21 11:56:40|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|6
1721563010000|2024-07-21 11:56:50|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|2
1721563020000|2024-07-21 11:57:00|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|7
1721563030000|2024-07-21 11:57:10|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|8
1721563050000|2024-07-21 11:57:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721563080000|2024-07-21 11:58:00|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721563090000|2024-07-21 11:58:10|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721563150000|2024-07-21 11:59:10|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|4
1721563180000|2024-07-21 11:59:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721563190000|2024-07-21 11:59:50|60.79|60.49|60.79|60.49|60.79|60.49|60.77|60.47|3
1721563200000|2024-07-21 12:00:00|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|4
1721563220000|2024-07-21 12:00:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721563230000|2024-07-21 12:00:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721563240000|2024-07-21 12:00:40|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721563250000|2024-07-21 12:00:50|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721563280000|2024-07-21 12:01:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721563300000|2024-07-21 12:01:40|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|4
1721563310000|2024-07-21 12:01:50|60.71|60.41|60.75|60.45|60.75|60.45|60.71|60.41|6
1721563320000|2024-07-21 12:02:00|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|7
1721563330000|2024-07-21 12:02:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721563360000|2024-07-21 12:02:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721563370000|2024-07-21 12:02:50|60.75|60.45|60.71|60.41|60.75|60.45|60.71|60.41|4
1721563380000|2024-07-21 12:03:00|60.7|60.4|60.71|60.41|60.72|60.42|60.7|60.4|7
1721563390000|2024-07-21 12:03:10|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721563410000|2024-07-21 12:03:30|60.71|60.41|60.76|60.46|60.76|60.46|60.71|60.41|8
1721563420000|2024-07-21 12:03:40|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721563430000|2024-07-21 12:03:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721563440000|2024-07-21 12:04:00|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721563450000|2024-07-21 12:04:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|4
1721563460000|2024-07-21 12:04:20|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721563470000|2024-07-21 12:04:30|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721563480000|2024-07-21 12:04:40|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721563490000|2024-07-21 12:04:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721563500000|2024-07-21 12:05:00|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|10
1721563510000|2024-07-21 12:05:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|8
1721563520000|2024-07-21 12:05:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721563530000|2024-07-21 12:05:30|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|4
1721563540000|2024-07-21 12:05:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721563550000|2024-07-21 12:05:50|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721563560000|2024-07-21 12:06:00|60.77|60.47|60.76|60.46|60.77|60.47|60.74|60.44|4
1721563570000|2024-07-21 12:06:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721563580000|2024-07-21 12:06:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721563590000|2024-07-21 12:06:30|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|3
1721563600000|2024-07-21 12:06:40|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721563610000|2024-07-21 12:06:50|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|3
1721563620000|2024-07-21 12:07:00|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721563630000|2024-07-21 12:07:10|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|3
1721563640000|2024-07-21 12:07:20|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|3
1721563650000|2024-07-21 12:07:30|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721563670000|2024-07-21 12:07:50|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721563680000|2024-07-21 12:08:00|60.79|60.49|60.82|60.52|60.83|60.53|60.79|60.49|6
1721563690000|2024-07-21 12:08:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721563700000|2024-07-21 12:08:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721563710000|2024-07-21 12:08:30|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721563730000|2024-07-21 12:08:50|60.82|60.52|60.86|60.56|60.86|60.56|60.82|60.52|5
1721563740000|2024-07-21 12:09:00|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|5
1721563750000|2024-07-21 12:09:10|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|6
1721563770000|2024-07-21 12:09:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721563780000|2024-07-21 12:09:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721563810000|2024-07-21 12:10:10|60.84|60.54|60.8|60.5|60.84|60.54|60.8|60.5|5
1721563820000|2024-07-21 12:10:20|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721563830000|2024-07-21 12:10:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721563840000|2024-07-21 12:10:40|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721563860000|2024-07-21 12:11:00|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721563870000|2024-07-21 12:11:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721563880000|2024-07-21 12:11:20|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721563890000|2024-07-21 12:11:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721563900000|2024-07-21 12:11:40|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721563910000|2024-07-21 12:11:50|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|3
1721563930000|2024-07-21 12:12:10|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|3
1721563940000|2024-07-21 12:12:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721563950000|2024-07-21 12:12:30|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721564040000|2024-07-21 12:14:00|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721564060000|2024-07-21 12:14:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721564090000|2024-07-21 12:14:50|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|4
1721564100000|2024-07-21 12:15:00|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|6
1721564110000|2024-07-21 12:15:10|60.78|60.48|60.79|60.49|60.79|60.49|60.77|60.47|3
1721564130000|2024-07-21 12:15:30|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721564140000|2024-07-21 12:15:40|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721564150000|2024-07-21 12:15:50|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|8
1721564160000|2024-07-21 12:16:00|60.85|60.55|60.83|60.53|60.86|60.56|60.83|60.53|9
1721564170000|2024-07-21 12:16:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721564180000|2024-07-21 12:16:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721564190000|2024-07-21 12:16:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721564220000|2024-07-21 12:17:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721564230000|2024-07-21 12:17:10|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721564240000|2024-07-21 12:17:20|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|5
1721564250000|2024-07-21 12:17:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721564260000|2024-07-21 12:17:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721564270000|2024-07-21 12:17:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|8
1721564280000|2024-07-21 12:18:00|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721564290000|2024-07-21 12:18:10|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|2
1721564300000|2024-07-21 12:18:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721564320000|2024-07-21 12:18:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721564340000|2024-07-21 12:19:00|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|7
1721564350000|2024-07-21 12:19:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721564360000|2024-07-21 12:19:20|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|5
1721564370000|2024-07-21 12:19:30|60.73|60.43|60.75|60.45|60.76|60.46|60.73|60.43|7
1721564390000|2024-07-21 12:19:50|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721564400000|2024-07-21 12:20:00|60.77|60.47|60.87|60.57|60.88|60.58|60.77|60.47|10
1721564410000|2024-07-21 12:20:10|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|5
1721564420000|2024-07-21 12:20:20|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721564430000|2024-07-21 12:20:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|5
1721564450000|2024-07-21 12:20:50|60.86|60.56|60.84|60.54|60.87|60.57|60.84|60.54|6
1721564480000|2024-07-21 12:21:20|60.81|60.51|60.83|60.53|60.84|60.54|60.81|60.51|3
1721564490000|2024-07-21 12:21:30|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721564510000|2024-07-21 12:21:50|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721564520000|2024-07-21 12:22:00|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721564530000|2024-07-21 12:22:10|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721564540000|2024-07-21 12:22:20|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|5
1721564550000|2024-07-21 12:22:30|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|4
1721564560000|2024-07-21 12:22:40|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721564570000|2024-07-21 12:22:50|60.82|60.52|60.84|60.54|60.85|60.55|60.82|60.52|5
1721564580000|2024-07-21 12:23:00|60.85|60.55|60.86|60.56|60.86|60.56|60.84|60.54|8
1721564590000|2024-07-21 12:23:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721564600000|2024-07-21 12:23:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721564620000|2024-07-21 12:23:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721564630000|2024-07-21 12:23:50|60.84|60.54|60.85|60.55|60.86|60.56|60.84|60.54|4
1721564640000|2024-07-21 12:24:00|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721564650000|2024-07-21 12:24:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721564660000|2024-07-21 12:24:20|60.82|60.52|60.85|60.55|60.85|60.55|60.82|60.52|2
1721564670000|2024-07-21 12:24:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721564690000|2024-07-21 12:24:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721564700000|2024-07-21 12:25:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721564710000|2024-07-21 12:25:10|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|6
1721564720000|2024-07-21 12:25:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721564730000|2024-07-21 12:25:30|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|6
1721564760000|2024-07-21 12:26:00|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721564770000|2024-07-21 12:26:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721564790000|2024-07-21 12:26:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721564800000|2024-07-21 12:26:40|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721564820000|2024-07-21 12:27:00|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721564830000|2024-07-21 12:27:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721564840000|2024-07-21 12:27:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721564850000|2024-07-21 12:27:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721564870000|2024-07-21 12:27:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721564880000|2024-07-21 12:28:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721564890000|2024-07-21 12:28:10|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721564900000|2024-07-21 12:28:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721564920000|2024-07-21 12:28:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721564930000|2024-07-21 12:28:50|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721564940000|2024-07-21 12:29:00|60.87|60.57|60.86|60.56|60.87|60.57|60.85|60.55|8
1721564950000|2024-07-21 12:29:10|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|12
1721564960000|2024-07-21 12:29:20|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|5
1721564970000|2024-07-21 12:29:30|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|3
1721564980000|2024-07-21 12:29:40|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|2
1721565000000|2024-07-21 12:30:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|13
1721565010000|2024-07-21 12:30:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721565020000|2024-07-21 12:30:20|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721565030000|2024-07-21 12:30:30|60.86|60.56|60.89|60.59|60.89|60.59|60.86|60.56|4
1721565040000|2024-07-21 12:30:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721565050000|2024-07-21 12:30:50|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|5
1721565060000|2024-07-21 12:31:00|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721565100000|2024-07-21 12:31:40|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721565130000|2024-07-21 12:32:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721565140000|2024-07-21 12:32:20|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721565150000|2024-07-21 12:32:30|60.85|60.55|60.86|60.56|60.86|60.56|60.85|60.55|6
1721565160000|2024-07-21 12:32:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721565210000|2024-07-21 12:33:30|60.86|60.56|60.86|60.56|60.86|60.56|60.84|60.54|5
1721565220000|2024-07-21 12:33:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721565260000|2024-07-21 12:34:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721565280000|2024-07-21 12:34:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|5
1721565290000|2024-07-21 12:34:50|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721565310000|2024-07-21 12:35:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721565320000|2024-07-21 12:35:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721565330000|2024-07-21 12:35:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721565350000|2024-07-21 12:35:50|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|4
1721565360000|2024-07-21 12:36:00|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|9
1721565370000|2024-07-21 12:36:10|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721565380000|2024-07-21 12:36:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721565400000|2024-07-21 12:36:40|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|2
1721565410000|2024-07-21 12:36:50|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721565470000|2024-07-21 12:37:50|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721565480000|2024-07-21 12:38:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721565490000|2024-07-21 12:38:10|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|5
1721565500000|2024-07-21 12:38:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721565530000|2024-07-21 12:38:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721565540000|2024-07-21 12:39:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721565560000|2024-07-21 12:39:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721565570000|2024-07-21 12:39:30|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721565580000|2024-07-21 12:39:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721565600000|2024-07-21 12:40:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721565680000|2024-07-21 12:41:20|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|7
1721565690000|2024-07-21 12:41:30|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|3
1721565700000|2024-07-21 12:41:40|60.76|60.46|60.74|60.44|60.76|60.46|60.74|60.44|7
1721565710000|2024-07-21 12:41:50|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|5
1721565720000|2024-07-21 12:42:00|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721565730000|2024-07-21 12:42:10|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721565740000|2024-07-21 12:42:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721565750000|2024-07-21 12:42:30|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721565760000|2024-07-21 12:42:40|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|3
1721565770000|2024-07-21 12:42:50|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721565780000|2024-07-21 12:43:00|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721565790000|2024-07-21 12:43:10|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721565800000|2024-07-21 12:43:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721565830000|2024-07-21 12:43:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721565840000|2024-07-21 12:44:00|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721565850000|2024-07-21 12:44:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721565860000|2024-07-21 12:44:20|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|4
1721565890000|2024-07-21 12:44:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721565900000|2024-07-21 12:45:00|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|4
1721565910000|2024-07-21 12:45:10|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721565920000|2024-07-21 12:45:20|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721565930000|2024-07-21 12:45:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721565940000|2024-07-21 12:45:40|60.77|60.47|60.77|60.47|60.78|60.48|60.76|60.46|11
1721565950000|2024-07-21 12:45:50|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|6
1721565960000|2024-07-21 12:46:00|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721565970000|2024-07-21 12:46:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721565980000|2024-07-21 12:46:20|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721565990000|2024-07-21 12:46:30|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721566000000|2024-07-21 12:46:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721566010000|2024-07-21 12:46:50|60.75|60.45|60.73|60.43|60.75|60.45|60.73|60.43|3
1721566020000|2024-07-21 12:47:00|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721566030000|2024-07-21 12:47:10|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|3
1721566040000|2024-07-21 12:47:20|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721566060000|2024-07-21 12:47:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721566070000|2024-07-21 12:47:50|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721566080000|2024-07-21 12:48:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721566090000|2024-07-21 12:48:10|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721566100000|2024-07-21 12:48:20|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721566130000|2024-07-21 12:48:50|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|4
1721566160000|2024-07-21 12:49:20|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721566180000|2024-07-21 12:49:40|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|3
1721566190000|2024-07-21 12:49:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|7
1721566200000|2024-07-21 12:50:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721566210000|2024-07-21 12:50:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|5
1721566240000|2024-07-21 12:50:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721566250000|2024-07-21 12:50:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721566270000|2024-07-21 12:51:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721566290000|2024-07-21 12:51:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566300000|2024-07-21 12:51:40|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|5
1721566310000|2024-07-21 12:51:50|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|3
1721566320000|2024-07-21 12:52:00|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566360000|2024-07-21 12:52:40|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721566430000|2024-07-21 12:53:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721566440000|2024-07-21 12:54:00|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721566470000|2024-07-21 12:54:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721566480000|2024-07-21 12:54:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721566500000|2024-07-21 12:55:00|60.75|60.45|60.76|60.46|60.77|60.47|60.74|60.44|6
1721566510000|2024-07-21 12:55:10|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721566520000|2024-07-21 12:55:20|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721566530000|2024-07-21 12:55:30|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|6
1721566540000|2024-07-21 12:55:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566630000|2024-07-21 12:57:10|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566680000|2024-07-21 12:58:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721566690000|2024-07-21 12:58:10|60.78|60.48|60.8|60.5|60.8|60.5|60.78|60.48|7
1721566700000|2024-07-21 12:58:20|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|5
1721566710000|2024-07-21 12:58:30|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|4
1721566720000|2024-07-21 12:58:40|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721566730000|2024-07-21 12:58:50|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|5
1721566740000|2024-07-21 12:59:00|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|8
1721566780000|2024-07-21 12:59:40|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|6
1721566790000|2024-07-21 12:59:50|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|8
1721566800000|2024-07-21 13:00:00|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|3
1721566810000|2024-07-21 13:00:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721566820000|2024-07-21 13:00:20|60.78|60.48|60.77|60.47|60.8|60.5|60.77|60.47|6
1721566830000|2024-07-21 13:00:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721566840000|2024-07-21 13:00:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721566850000|2024-07-21 13:00:50|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721566860000|2024-07-21 13:01:00|60.76|60.46|60.75|60.45|60.77|60.47|60.75|60.45|3
1721566870000|2024-07-21 13:01:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721566880000|2024-07-21 13:01:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721566890000|2024-07-21 13:01:30|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721566900000|2024-07-21 13:01:40|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|3
1721566910000|2024-07-21 13:01:50|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721566920000|2024-07-21 13:02:00|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566930000|2024-07-21 13:02:10|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721566950000|2024-07-21 13:02:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721566960000|2024-07-21 13:02:40|60.77|60.47|60.83|60.53|60.83|60.53|60.77|60.47|7
1721566970000|2024-07-21 13:02:50|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721566980000|2024-07-21 13:03:00|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721566990000|2024-07-21 13:03:10|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|5
1721567000000|2024-07-21 13:03:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721567010000|2024-07-21 13:03:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721567040000|2024-07-21 13:04:00|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721567050000|2024-07-21 13:04:10|60.77|60.47|60.79|60.49|60.8|60.5|60.77|60.47|6
1721567060000|2024-07-21 13:04:20|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721567100000|2024-07-21 13:05:00|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|4
1721567110000|2024-07-21 13:05:10|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721567120000|2024-07-21 13:05:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721567130000|2024-07-21 13:05:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|4
1721567140000|2024-07-21 13:05:40|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|5
1721567160000|2024-07-21 13:06:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721567170000|2024-07-21 13:06:10|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721567190000|2024-07-21 13:06:30|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721567200000|2024-07-21 13:06:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|10
1721567210000|2024-07-21 13:06:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721567220000|2024-07-21 13:07:00|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|5
1721567230000|2024-07-21 13:07:10|60.78|60.48|60.78|60.48|60.78|60.48|60.76|60.46|4
1721567240000|2024-07-21 13:07:20|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721567250000|2024-07-21 13:07:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721567280000|2024-07-21 13:08:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721567290000|2024-07-21 13:08:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721567300000|2024-07-21 13:08:20|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721567310000|2024-07-21 13:08:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721567320000|2024-07-21 13:08:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721567340000|2024-07-21 13:09:00|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721567350000|2024-07-21 13:09:10|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721567410000|2024-07-21 13:10:10|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|2
1721567440000|2024-07-21 13:10:40|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721567470000|2024-07-21 13:11:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721567500000|2024-07-21 13:11:40|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721567510000|2024-07-21 13:11:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721567520000|2024-07-21 13:12:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721567540000|2024-07-21 13:12:20|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721567550000|2024-07-21 13:12:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721567560000|2024-07-21 13:12:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721567580000|2024-07-21 13:13:00|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721567590000|2024-07-21 13:13:10|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721567600000|2024-07-21 13:13:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721567610000|2024-07-21 13:13:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721567620000|2024-07-21 13:13:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721567630000|2024-07-21 13:13:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721567640000|2024-07-21 13:14:00|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|5
1721567650000|2024-07-21 13:14:10|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721567660000|2024-07-21 13:14:20|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721567690000|2024-07-21 13:14:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721567700000|2024-07-21 13:15:00|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721567710000|2024-07-21 13:15:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721567730000|2024-07-21 13:15:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721567740000|2024-07-21 13:15:40|60.74|60.44|60.7|60.4|60.74|60.44|60.7|60.4|4
1721567750000|2024-07-21 13:15:50|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|5
1721567760000|2024-07-21 13:16:00|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721567780000|2024-07-21 13:16:20|60.71|60.41|60.73|60.43|60.74|60.44|60.71|60.41|3
1721567790000|2024-07-21 13:16:30|60.72|60.42|60.69|60.39|60.72|60.42|60.69|60.39|4
1721567800000|2024-07-21 13:16:40|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|5
1721567810000|2024-07-21 13:16:50|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721567820000|2024-07-21 13:17:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721567830000|2024-07-21 13:17:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721567840000|2024-07-21 13:17:20|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721567850000|2024-07-21 13:17:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721567860000|2024-07-21 13:17:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721567890000|2024-07-21 13:18:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721567940000|2024-07-21 13:19:00|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721567960000|2024-07-21 13:19:20|60.65|60.35|60.65|60.35|60.65|60.35|60.63|60.33|3
1721567990000|2024-07-21 13:19:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721568000000|2024-07-21 13:20:00|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721568040000|2024-07-21 13:20:40|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721568050000|2024-07-21 13:20:50|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721568060000|2024-07-21 13:21:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721568070000|2024-07-21 13:21:10|60.68|60.38|60.72|60.42|60.72|60.42|60.68|60.38|5
1721568080000|2024-07-21 13:21:20|60.71|60.41|60.69|60.39|60.72|60.42|60.69|60.39|5
1721568100000|2024-07-21 13:21:40|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721568140000|2024-07-21 13:22:20|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721568150000|2024-07-21 13:22:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721568210000|2024-07-21 13:23:30|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721568240000|2024-07-21 13:24:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721568270000|2024-07-21 13:24:30|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|3
1721568290000|2024-07-21 13:24:50|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721568300000|2024-07-21 13:25:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721568310000|2024-07-21 13:25:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721568320000|2024-07-21 13:25:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721568330000|2024-07-21 13:25:30|60.63|60.33|60.65|60.35|60.65|60.35|60.63|60.33|2
1721568340000|2024-07-21 13:25:40|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721568350000|2024-07-21 13:25:50|60.66|60.36|60.64|60.34|60.66|60.36|60.64|60.34|3
1721568370000|2024-07-21 13:26:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721568380000|2024-07-21 13:26:20|60.65|60.35|60.6|60.3|60.65|60.35|60.59|60.29|7
1721568390000|2024-07-21 13:26:30|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721568420000|2024-07-21 13:27:00|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721568430000|2024-07-21 13:27:10|60.61|60.31|60.64|60.34|60.64|60.34|60.61|60.31|5
1721568440000|2024-07-21 13:27:20|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|3
1721568460000|2024-07-21 13:27:40|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721568470000|2024-07-21 13:27:50|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721568480000|2024-07-21 13:28:00|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721568490000|2024-07-21 13:28:10|60.59|60.29|60.6|60.3|60.61|60.31|60.59|60.29|4
1721568510000|2024-07-21 13:28:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721568540000|2024-07-21 13:29:00|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721568580000|2024-07-21 13:29:40|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721568590000|2024-07-21 13:29:50|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721568600000|2024-07-21 13:30:00|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|6
1721568610000|2024-07-21 13:30:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721568620000|2024-07-21 13:30:20|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721568630000|2024-07-21 13:30:30|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721568640000|2024-07-21 13:30:40|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721568650000|2024-07-21 13:30:50|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|5
1721568660000|2024-07-21 13:31:00|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721568690000|2024-07-21 13:31:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721568700000|2024-07-21 13:31:40|60.56|60.26|60.59|60.29|60.59|60.29|60.56|60.26|6
1721568710000|2024-07-21 13:31:50|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|9
1721568720000|2024-07-21 13:32:00|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721568740000|2024-07-21 13:32:20|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721568750000|2024-07-21 13:32:30|60.57|60.27|60.58|60.28|60.59|60.29|60.57|60.27|6
1721568760000|2024-07-21 13:32:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721568780000|2024-07-21 13:33:00|60.57|60.27|60.57|60.27|60.58|60.28|60.56|60.26|7
1721568790000|2024-07-21 13:33:10|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|4
1721568800000|2024-07-21 13:33:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|10
1721568810000|2024-07-21 13:33:30|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721568820000|2024-07-21 13:33:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721568840000|2024-07-21 13:34:00|60.59|60.29|60.56|60.26|60.59|60.29|60.56|60.26|4
1721568850000|2024-07-21 13:34:10|60.54|60.24|60.53|60.23|60.54|60.24|60.52|60.22|4
1721568860000|2024-07-21 13:34:20|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|3
1721568870000|2024-07-21 13:34:30|60.51|60.21|60.49|60.19|60.51|60.21|60.49|60.19|3
1721568880000|2024-07-21 13:34:40|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|11
1721568890000|2024-07-21 13:34:50|60.49|60.19|60.49|60.19|60.5|60.2|60.48|60.18|5
1721568910000|2024-07-21 13:35:10|60.48|60.18|60.51|60.21|60.51|60.21|60.48|60.18|4
1721568920000|2024-07-21 13:35:20|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|3
1721568930000|2024-07-21 13:35:30|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721568940000|2024-07-21 13:35:40|60.56|60.26|60.59|60.29|60.59|60.29|60.56|60.26|2
1721568950000|2024-07-21 13:35:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721568960000|2024-07-21 13:36:00|60.57|60.27|60.59|60.29|60.59|60.29|60.57|60.27|2
1721568970000|2024-07-21 13:36:10|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|4
1721568980000|2024-07-21 13:36:20|60.6|60.3|60.58|60.28|60.6|60.3|60.57|60.27|6
1721569000000|2024-07-21 13:36:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721569010000|2024-07-21 13:36:50|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|9
1721569020000|2024-07-21 13:37:00|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|3
1721569030000|2024-07-21 13:37:10|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721569040000|2024-07-21 13:37:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721569050000|2024-07-21 13:37:30|60.59|60.29|60.57|60.27|60.59|60.29|60.56|60.26|7
1721569060000|2024-07-21 13:37:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|4
1721569070000|2024-07-21 13:37:50|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721569080000|2024-07-21 13:38:00|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|3
1721569090000|2024-07-21 13:38:10|60.55|60.25|60.53|60.23|60.55|60.25|60.51|60.21|7
1721569100000|2024-07-21 13:38:20|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|3
1721569110000|2024-07-21 13:38:30|60.49|60.19|60.49|60.19|60.5|60.2|60.48|60.18|5
1721569120000|2024-07-21 13:38:40|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|10
1721569130000|2024-07-21 13:38:50|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721569140000|2024-07-21 13:39:00|60.48|60.18|60.48|60.18|60.49|60.19|60.48|60.18|3
1721569150000|2024-07-21 13:39:10|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721569160000|2024-07-21 13:39:20|60.49|60.19|60.47|60.17|60.49|60.19|60.46|60.16|9
1721569170000|2024-07-21 13:39:30|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721569180000|2024-07-21 13:39:40|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721569190000|2024-07-21 13:39:50|60.49|60.19|60.49|60.19|60.5|60.2|60.48|60.18|5
1721569200000|2024-07-21 13:40:00|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|5
1721569210000|2024-07-21 13:40:10|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|4
1721569230000|2024-07-21 13:40:30|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721569240000|2024-07-21 13:40:40|60.51|60.21|60.5|60.2|60.51|60.21|60.5|60.2|2
1721569250000|2024-07-21 13:40:50|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|6
1721569260000|2024-07-21 13:41:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|8
1721569270000|2024-07-21 13:41:10|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|4
1721569280000|2024-07-21 13:41:20|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721569290000|2024-07-21 13:41:30|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|5
1721569300000|2024-07-21 13:41:40|60.49|60.19|60.44|60.14|60.49|60.19|60.44|60.14|5
1721569310000|2024-07-21 13:41:50|60.43|60.13|60.46|60.16|60.47|60.17|60.43|60.13|9
1721569320000|2024-07-21 13:42:00|60.47|60.17|60.44|60.14|60.47|60.17|60.43|60.13|10
1721569330000|2024-07-21 13:42:10|60.43|60.13|60.46|60.16|60.46|60.16|60.43|60.13|4
1721569340000|2024-07-21 13:42:20|60.45|60.15|60.46|60.16|60.46|60.16|60.44|60.14|5
1721569360000|2024-07-21 13:42:40|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721569370000|2024-07-21 13:42:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721569380000|2024-07-21 13:43:00|60.47|60.17|60.5|60.2|60.5|60.2|60.47|60.17|12
1721569390000|2024-07-21 13:43:10|60.51|60.21|60.5|60.2|60.51|60.21|60.49|60.19|6
1721569400000|2024-07-21 13:43:20|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721569410000|2024-07-21 13:43:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721569420000|2024-07-21 13:43:40|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721569430000|2024-07-21 13:43:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721569440000|2024-07-21 13:44:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721569450000|2024-07-21 13:44:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|6
1721569460000|2024-07-21 13:44:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721569470000|2024-07-21 13:44:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721569490000|2024-07-21 13:44:50|60.52|60.22|60.55|60.25|60.55|60.25|60.52|60.22|4
1721569500000|2024-07-21 13:45:00|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|7
1721569510000|2024-07-21 13:45:10|60.53|60.23|60.52|60.22|60.53|60.23|60.52|60.22|2
1721569520000|2024-07-21 13:45:20|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|2
1721569530000|2024-07-21 13:45:30|60.47|60.17|60.49|60.19|60.5|60.2|60.47|60.17|7
1721569540000|2024-07-21 13:45:40|60.5|60.2|60.47|60.17|60.5|60.2|60.47|60.17|3
1721569560000|2024-07-21 13:46:00|60.45|60.15|60.41|60.11|60.45|60.15|60.4|60.1|7
1721569570000|2024-07-21 13:46:10|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721569580000|2024-07-21 13:46:20|60.38|60.08|60.41|60.11|60.41|60.11|60.38|60.08|8
1721569590000|2024-07-21 13:46:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721569600000|2024-07-21 13:46:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721569610000|2024-07-21 13:46:50|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721569620000|2024-07-21 13:47:00|60.42|60.12|60.48|60.18|60.48|60.18|60.42|60.12|7
1721569630000|2024-07-21 13:47:10|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|11
1721569640000|2024-07-21 13:47:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721569650000|2024-07-21 13:47:30|60.46|60.16|60.43|60.13|60.46|60.16|60.43|60.13|4
1721569660000|2024-07-21 13:47:40|60.44|60.14|60.47|60.17|60.47|60.17|60.44|60.14|8
1721569670000|2024-07-21 13:47:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721569680000|2024-07-21 13:48:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721569690000|2024-07-21 13:48:10|60.48|60.18|60.47|60.17|60.49|60.19|60.47|60.17|8
1721569700000|2024-07-21 13:48:20|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721569710000|2024-07-21 13:48:30|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|4
1721569730000|2024-07-21 13:48:50|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|10
1721569740000|2024-07-21 13:49:00|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|3
1721569750000|2024-07-21 13:49:10|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721569760000|2024-07-21 13:49:20|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721569770000|2024-07-21 13:49:30|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721569780000|2024-07-21 13:49:40|60.5|60.2|60.49|60.19|60.5|60.2|60.49|60.19|2
1721569790000|2024-07-21 13:49:50|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|5
1721569800000|2024-07-21 13:50:00|60.51|60.21|60.5|60.2|60.51|60.21|60.49|60.19|6
1721569810000|2024-07-21 13:50:10|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|5
1721569820000|2024-07-21 13:50:20|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721569830000|2024-07-21 13:50:30|60.52|60.22|60.55|60.25|60.55|60.25|60.52|60.22|3
1721569840000|2024-07-21 13:50:40|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|6
1721569850000|2024-07-21 13:50:50|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|5
1721569860000|2024-07-21 13:51:00|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|7
1721569870000|2024-07-21 13:51:10|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721569880000|2024-07-21 13:51:20|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721569890000|2024-07-21 13:51:30|60.54|60.24|60.51|60.21|60.54|60.24|60.51|60.21|4
1721569910000|2024-07-21 13:51:50|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|4
1721569920000|2024-07-21 13:52:00|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|4
1721569930000|2024-07-21 13:52:10|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721569940000|2024-07-21 13:52:20|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|5
1721569950000|2024-07-21 13:52:30|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721569960000|2024-07-21 13:52:40|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|2
1721569970000|2024-07-21 13:52:50|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721569980000|2024-07-21 13:53:00|60.53|60.23|60.54|60.24|60.54|60.24|60.53|60.23|2
1721569990000|2024-07-21 13:53:10|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721570000000|2024-07-21 13:53:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721570010000|2024-07-21 13:53:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721570020000|2024-07-21 13:53:40|60.57|60.27|60.57|60.27|60.57|60.27|60.56|60.26|11
1721570030000|2024-07-21 13:53:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721570040000|2024-07-21 13:54:00|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|4
1721570050000|2024-07-21 13:54:10|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721570060000|2024-07-21 13:54:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721570070000|2024-07-21 13:54:30|60.58|60.28|60.56|60.26|60.58|60.28|60.56|60.26|2
1721570080000|2024-07-21 13:54:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721570100000|2024-07-21 13:55:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|6
1721570110000|2024-07-21 13:55:10|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721570120000|2024-07-21 13:55:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721570130000|2024-07-21 13:55:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721570140000|2024-07-21 13:55:40|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721570150000|2024-07-21 13:55:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721570160000|2024-07-21 13:56:00|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721570170000|2024-07-21 13:56:10|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721570180000|2024-07-21 13:56:20|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|8
1721570190000|2024-07-21 13:56:30|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721570210000|2024-07-21 13:56:50|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|6
1721570220000|2024-07-21 13:57:00|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721570260000|2024-07-21 13:57:40|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|2
1721570290000|2024-07-21 13:58:10|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|3
1721570300000|2024-07-21 13:58:20|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721570320000|2024-07-21 13:58:40|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721570330000|2024-07-21 13:58:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721570350000|2024-07-21 13:59:10|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721570370000|2024-07-21 13:59:30|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721570390000|2024-07-21 13:59:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721570400000|2024-07-21 14:00:00|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721570410000|2024-07-21 14:00:10|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721570420000|2024-07-21 14:00:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721570430000|2024-07-21 14:00:30|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|9
1721570440000|2024-07-21 14:00:40|60.57|60.27|60.56|60.26|60.57|60.27|60.54|60.24|6
1721570450000|2024-07-21 14:00:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721570460000|2024-07-21 14:01:00|60.55|60.25|60.54|60.24|60.55|60.25|60.53|60.23|3
1721570470000|2024-07-21 14:01:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721570480000|2024-07-21 14:01:20|60.54|60.24|60.56|60.26|60.57|60.27|60.53|60.23|11
1721570490000|2024-07-21 14:01:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|6
1721570500000|2024-07-21 14:01:40|60.55|60.25|60.53|60.23|60.55|60.25|60.53|60.23|3
1721570510000|2024-07-21 14:01:50|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721570520000|2024-07-21 14:02:00|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721570530000|2024-07-21 14:02:10|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|5
1721570540000|2024-07-21 14:02:20|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721570550000|2024-07-21 14:02:30|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721570560000|2024-07-21 14:02:40|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|3
1721570570000|2024-07-21 14:02:50|60.5|60.2|60.5|60.2|60.51|60.21|60.5|60.2|3
1721570580000|2024-07-21 14:03:00|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|3
1721570590000|2024-07-21 14:03:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|4
1721570600000|2024-07-21 14:03:20|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|3
1721570610000|2024-07-21 14:03:30|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721570620000|2024-07-21 14:03:40|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721570630000|2024-07-21 14:03:50|60.44|60.14|60.47|60.17|60.47|60.17|60.44|60.14|2
1721570640000|2024-07-21 14:04:00|60.46|60.16|60.46|60.16|60.47|60.17|60.45|60.15|4
1721570650000|2024-07-21 14:04:10|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721570660000|2024-07-21 14:04:20|60.44|60.14|60.43|60.13|60.45|60.15|60.43|60.13|6
1721570670000|2024-07-21 14:04:30|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721570680000|2024-07-21 14:04:40|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|3
1721570690000|2024-07-21 14:04:50|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|2
1721570710000|2024-07-21 14:05:10|60.38|60.08|60.32|60.02|60.38|60.08|60.32|60.02|7
1721570720000|2024-07-21 14:05:20|60.31|60.01|60.33|60.03|60.36|60.06|60.29|59.99|14
1721570730000|2024-07-21 14:05:30|60.32|60.02|60.31|60.01|60.36|60.06|60.31|60.01|13
1721570740000|2024-07-21 14:05:40|60.3|60|60.29|59.99|60.3|60|60.26|59.96|12
1721570750000|2024-07-21 14:05:50|60.3|60|60.3|60|60.3|60|60.29|59.99|7
1721570760000|2024-07-21 14:06:00|60.31|60.01|60.33|60.03|60.33|60.03|60.31|60.01|3
1721570780000|2024-07-21 14:06:20|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|5
1721570810000|2024-07-21 14:06:50|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|4
1721570820000|2024-07-21 14:07:00|60.38|60.08|60.41|60.11|60.42|60.12|60.38|60.08|6
1721570830000|2024-07-21 14:07:10|60.4|60.1|60.42|60.12|60.42|60.12|60.4|60.1|13
1721570840000|2024-07-21 14:07:20|60.41|60.11|60.38|60.08|60.42|60.12|60.38|60.08|8
1721570850000|2024-07-21 14:07:30|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721570860000|2024-07-21 14:07:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721570870000|2024-07-21 14:07:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721570880000|2024-07-21 14:08:00|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721570890000|2024-07-21 14:08:10|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|4
1721570900000|2024-07-21 14:08:20|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721570910000|2024-07-21 14:08:30|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|7
1721570920000|2024-07-21 14:08:40|60.35|60.05|60.38|60.08|60.38|60.08|60.34|60.04|7
1721570930000|2024-07-21 14:08:50|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|4
1721570940000|2024-07-21 14:09:00|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721570950000|2024-07-21 14:09:10|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721570960000|2024-07-21 14:09:20|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|3
1721570970000|2024-07-21 14:09:30|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|4
1721570980000|2024-07-21 14:09:40|60.39|60.09|60.4|60.1|60.4|60.1|60.38|60.08|6
1721570990000|2024-07-21 14:09:50|60.41|60.11|60.43|60.13|60.43|60.13|60.4|60.1|5
1721571000000|2024-07-21 14:10:00|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721571010000|2024-07-21 14:10:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721571020000|2024-07-21 14:10:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721571030000|2024-07-21 14:10:30|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|4
1721571040000|2024-07-21 14:10:40|60.48|60.18|60.53|60.23|60.53|60.23|60.48|60.18|8
1721571050000|2024-07-21 14:10:50|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|8
1721571060000|2024-07-21 14:11:00|60.58|60.28|60.58|60.28|60.58|60.28|60.56|60.26|5
1721571070000|2024-07-21 14:11:10|60.57|60.27|60.65|60.35|60.65|60.35|60.57|60.27|10
1721571080000|2024-07-21 14:11:20|60.64|60.34|60.65|60.35|60.66|60.36|60.64|60.34|6
1721571090000|2024-07-21 14:11:30|60.64|60.34|60.6|60.3|60.65|60.35|60.6|60.3|7
1721571100000|2024-07-21 14:11:40|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721571110000|2024-07-21 14:11:50|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721571120000|2024-07-21 14:12:00|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|9
1721571130000|2024-07-21 14:12:10|60.6|60.3|60.63|60.33|60.63|60.33|60.59|60.29|12
1721571140000|2024-07-21 14:12:20|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|7
1721571150000|2024-07-21 14:12:30|60.61|60.31|60.63|60.33|60.63|60.33|60.6|60.3|17
1721571160000|2024-07-21 14:12:40|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|5
1721571170000|2024-07-21 14:12:50|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721571180000|2024-07-21 14:13:00|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|6
1721571190000|2024-07-21 14:13:10|60.64|60.34|60.59|60.29|60.64|60.34|60.59|60.29|8
1721571200000|2024-07-21 14:13:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|8
1721571210000|2024-07-21 14:13:30|60.58|60.28|60.6|60.3|60.6|60.3|60.57|60.27|9
1721571220000|2024-07-21 14:13:40|60.61|60.31|60.6|60.3|60.64|60.34|60.6|60.3|8
1721571230000|2024-07-21 14:13:50|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|6
1721571240000|2024-07-21 14:14:00|60.57|60.27|60.59|60.29|60.6|60.3|60.57|60.27|10
1721571250000|2024-07-21 14:14:10|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721571260000|2024-07-21 14:14:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721571270000|2024-07-21 14:14:30|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|5
1721571280000|2024-07-21 14:14:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721571290000|2024-07-21 14:14:50|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721571300000|2024-07-21 14:15:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|8
1721571310000|2024-07-21 14:15:10|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|4
1721571320000|2024-07-21 14:15:20|60.6|60.3|60.65|60.35|60.66|60.36|60.6|60.3|9
1721571330000|2024-07-21 14:15:30|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|5
1721571340000|2024-07-21 14:15:40|60.65|60.35|60.66|60.36|60.67|60.37|60.65|60.35|4
1721571350000|2024-07-21 14:15:50|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721571360000|2024-07-21 14:16:00|60.68|60.38|60.72|60.42|60.72|60.42|60.67|60.37|11
1721571370000|2024-07-21 14:16:10|60.73|60.43|60.72|60.42|60.73|60.43|60.7|60.4|8
1721571380000|2024-07-21 14:16:20|60.71|60.41|60.8|60.5|60.8|60.5|60.71|60.41|9
1721571390000|2024-07-21 14:16:30|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|10
1721571400000|2024-07-21 14:16:40|60.79|60.49|60.77|60.47|60.8|60.5|60.76|60.46|12
1721571410000|2024-07-21 14:16:50|60.76|60.46|60.73|60.43|60.77|60.47|60.73|60.43|13
1721571420000|2024-07-21 14:17:00|60.74|60.44|60.69|60.39|60.74|60.44|60.69|60.39|8
1721571430000|2024-07-21 14:17:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|5
1721571440000|2024-07-21 14:17:20|60.69|60.39|60.7|60.4|60.7|60.4|60.68|60.38|4
1721571450000|2024-07-21 14:17:30|60.71|60.41|60.7|60.4|60.71|60.41|60.69|60.39|6
1721571460000|2024-07-21 14:17:40|60.69|60.39|60.68|60.38|60.69|60.39|60.66|60.36|6
1721571470000|2024-07-21 14:17:50|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721571480000|2024-07-21 14:18:00|60.68|60.38|60.69|60.39|60.69|60.39|60.67|60.37|4
1721571490000|2024-07-21 14:18:10|60.68|60.38|60.67|60.37|60.69|60.39|60.67|60.37|4
1721571500000|2024-07-21 14:18:20|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|4
1721571510000|2024-07-21 14:18:30|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721571520000|2024-07-21 14:18:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|9
1721571530000|2024-07-21 14:18:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|6
1721571540000|2024-07-21 14:19:00|60.64|60.34|60.66|60.36|60.66|60.36|60.62|60.32|8
1721571550000|2024-07-21 14:19:10|60.67|60.37|60.66|60.36|60.67|60.37|60.64|60.34|6
1721571560000|2024-07-21 14:19:20|60.65|60.35|60.63|60.33|60.66|60.36|60.63|60.33|6
1721571570000|2024-07-21 14:19:30|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|4
1721571580000|2024-07-21 14:19:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721571590000|2024-07-21 14:19:50|60.65|60.35|60.63|60.33|60.66|60.36|60.63|60.33|5
1721571600000|2024-07-21 14:20:00|60.62|60.32|60.65|60.35|60.65|60.35|60.62|60.32|8
1721571610000|2024-07-21 14:20:10|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|5
1721571620000|2024-07-21 14:20:20|60.65|60.35|60.68|60.38|60.68|60.38|60.65|60.35|10
1721571630000|2024-07-21 14:20:30|60.67|60.37|60.71|60.41|60.72|60.42|60.67|60.37|9
1721571640000|2024-07-21 14:20:40|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721571650000|2024-07-21 14:20:50|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721571660000|2024-07-21 14:21:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721571670000|2024-07-21 14:21:10|60.7|60.4|60.71|60.41|60.71|60.41|60.7|60.4|6
1721571680000|2024-07-21 14:21:20|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|6
1721571690000|2024-07-21 14:21:30|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|2
1721571700000|2024-07-21 14:21:40|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|8
1721571720000|2024-07-21 14:22:00|60.68|60.38|60.69|60.39|60.71|60.41|60.68|60.38|8
1721571740000|2024-07-21 14:22:20|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|3
1721571750000|2024-07-21 14:22:30|60.69|60.39|60.71|60.41|60.71|60.41|60.68|60.38|4
1721571760000|2024-07-21 14:22:40|60.72|60.42|60.74|60.44|60.75|60.45|60.72|60.42|7
1721571770000|2024-07-21 14:22:50|60.75|60.45|60.71|60.41|60.75|60.45|60.71|60.41|3
1721571780000|2024-07-21 14:23:00|60.72|60.42|60.72|60.42|60.73|60.43|60.71|60.41|11
1721571790000|2024-07-21 14:23:10|60.71|60.41|60.73|60.43|60.73|60.43|60.71|60.41|3
1721571800000|2024-07-21 14:23:20|60.74|60.44|60.74|60.44|60.74|60.44|60.72|60.42|5
1721571810000|2024-07-21 14:23:30|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|8
1721571820000|2024-07-21 14:23:40|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|4
1721571830000|2024-07-21 14:23:50|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|4
1721571840000|2024-07-21 14:24:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721571850000|2024-07-21 14:24:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721571860000|2024-07-21 14:24:20|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721571870000|2024-07-21 14:24:30|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721571880000|2024-07-21 14:24:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721571900000|2024-07-21 14:25:00|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721571910000|2024-07-21 14:25:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721571920000|2024-07-21 14:25:20|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721571930000|2024-07-21 14:25:30|60.78|60.48|60.81|60.51|60.81|60.51|60.75|60.45|11
1721571950000|2024-07-21 14:25:50|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721571960000|2024-07-21 14:26:00|60.83|60.53|60.83|60.53|60.85|60.55|60.82|60.52|7
1721571970000|2024-07-21 14:26:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721571980000|2024-07-21 14:26:20|60.86|60.56|60.83|60.53|60.86|60.56|60.83|60.53|4
1721571990000|2024-07-21 14:26:30|60.82|60.52|60.83|60.53|60.83|60.53|60.81|60.51|4
1721572000000|2024-07-21 14:26:40|60.82|60.52|60.81|60.51|60.83|60.53|60.81|60.51|4
1721572010000|2024-07-21 14:26:50|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721572020000|2024-07-21 14:27:00|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721572030000|2024-07-21 14:27:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721572040000|2024-07-21 14:27:20|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|6
1721572050000|2024-07-21 14:27:30|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721572070000|2024-07-21 14:27:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721572080000|2024-07-21 14:28:00|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721572090000|2024-07-21 14:28:10|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|3
1721572110000|2024-07-21 14:28:30|60.76|60.46|60.77|60.47|60.77|60.47|60.75|60.45|3
1721572120000|2024-07-21 14:28:40|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721572130000|2024-07-21 14:28:50|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|9
1721572140000|2024-07-21 14:29:00|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721572150000|2024-07-21 14:29:10|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721572160000|2024-07-21 14:29:20|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721572170000|2024-07-21 14:29:30|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721572180000|2024-07-21 14:29:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721572190000|2024-07-21 14:29:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721572200000|2024-07-21 14:30:00|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|6
1721572210000|2024-07-21 14:30:10|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721572220000|2024-07-21 14:30:20|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|5
1721572230000|2024-07-21 14:30:30|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721572240000|2024-07-21 14:30:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721572250000|2024-07-21 14:30:50|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|3
1721572260000|2024-07-21 14:31:00|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721572270000|2024-07-21 14:31:10|60.75|60.45|60.69|60.39|60.75|60.45|60.69|60.39|5
1721572280000|2024-07-21 14:31:20|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721572290000|2024-07-21 14:31:30|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|4
1721572300000|2024-07-21 14:31:40|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|3
1721572310000|2024-07-21 14:31:50|60.67|60.37|60.71|60.41|60.71|60.41|60.67|60.37|5
1721572320000|2024-07-21 14:32:00|60.7|60.4|60.69|60.39|60.71|60.41|60.68|60.38|5
1721572330000|2024-07-21 14:32:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|5
1721572340000|2024-07-21 14:32:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721572360000|2024-07-21 14:32:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721572380000|2024-07-21 14:33:00|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721572390000|2024-07-21 14:33:10|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721572400000|2024-07-21 14:33:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|5
1721572420000|2024-07-21 14:33:40|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721572430000|2024-07-21 14:33:50|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721572440000|2024-07-21 14:34:00|60.64|60.34|60.62|60.32|60.64|60.34|60.61|60.31|9
1721572450000|2024-07-21 14:34:10|60.61|60.31|60.65|60.35|60.65|60.35|60.61|60.31|6
1721572460000|2024-07-21 14:34:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721572470000|2024-07-21 14:34:30|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721572480000|2024-07-21 14:34:40|60.66|60.36|60.66|60.36|60.67|60.37|60.64|60.34|4
1721572490000|2024-07-21 14:34:50|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|4
1721572510000|2024-07-21 14:35:10|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721572530000|2024-07-21 14:35:30|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721572540000|2024-07-21 14:35:40|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721572550000|2024-07-21 14:35:50|60.71|60.41|60.72|60.42|60.72|60.42|60.71|60.41|2
1721572560000|2024-07-21 14:36:00|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721572570000|2024-07-21 14:36:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721572580000|2024-07-21 14:36:20|60.74|60.44|60.74|60.44|60.75|60.45|60.73|60.43|5
1721572590000|2024-07-21 14:36:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721572620000|2024-07-21 14:37:00|60.74|60.44|60.77|60.47|60.77|60.47|60.74|60.44|8
1721572630000|2024-07-21 14:37:10|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721572640000|2024-07-21 14:37:20|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721572650000|2024-07-21 14:37:30|60.78|60.48|60.77|60.47|60.79|60.49|60.77|60.47|4
1721572660000|2024-07-21 14:37:40|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|8
1721572680000|2024-07-21 14:38:00|60.76|60.46|60.79|60.49|60.79|60.49|60.76|60.46|6
1721572690000|2024-07-21 14:38:10|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721572700000|2024-07-21 14:38:20|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721572710000|2024-07-21 14:38:30|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721572720000|2024-07-21 14:38:40|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|5
1721572730000|2024-07-21 14:38:50|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|5
1721572740000|2024-07-21 14:39:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721572750000|2024-07-21 14:39:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721572760000|2024-07-21 14:39:20|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721572770000|2024-07-21 14:39:30|60.83|60.53|60.84|60.54|60.85|60.55|60.82|60.52|8
1721572780000|2024-07-21 14:39:40|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|6
1721572790000|2024-07-21 14:39:50|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721572800000|2024-07-21 14:40:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721572810000|2024-07-21 14:40:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721572820000|2024-07-21 14:40:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721572840000|2024-07-21 14:40:40|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721572850000|2024-07-21 14:40:50|60.8|60.5|60.81|60.51|60.81|60.51|60.79|60.49|4
1721572860000|2024-07-21 14:41:00|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721572890000|2024-07-21 14:41:30|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721572900000|2024-07-21 14:41:40|60.83|60.53|60.82|60.52|60.84|60.54|60.82|60.52|6
1721572920000|2024-07-21 14:42:00|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721572930000|2024-07-21 14:42:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721572940000|2024-07-21 14:42:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721572950000|2024-07-21 14:42:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|3
1721572960000|2024-07-21 14:42:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721572980000|2024-07-21 14:43:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721572990000|2024-07-21 14:43:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721573010000|2024-07-21 14:43:30|60.81|60.51|60.82|60.52|60.83|60.53|60.81|60.51|4
1721573020000|2024-07-21 14:43:40|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721573030000|2024-07-21 14:43:50|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|3
1721573040000|2024-07-21 14:44:00|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721573060000|2024-07-21 14:44:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721573070000|2024-07-21 14:44:30|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|7
1721573080000|2024-07-21 14:44:40|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721573090000|2024-07-21 14:44:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721573100000|2024-07-21 14:45:00|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|6
1721573110000|2024-07-21 14:45:10|60.83|60.53|60.8|60.5|60.83|60.53|60.8|60.5|6
1721573120000|2024-07-21 14:45:20|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|4
1721573130000|2024-07-21 14:45:30|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|3
1721573140000|2024-07-21 14:45:40|60.78|60.48|60.78|60.48|60.8|60.5|60.78|60.48|5
1721573150000|2024-07-21 14:45:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721573160000|2024-07-21 14:46:00|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721573170000|2024-07-21 14:46:10|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|9
1721573180000|2024-07-21 14:46:20|60.79|60.49|60.82|60.52|60.82|60.52|60.79|60.49|6
1721573190000|2024-07-21 14:46:30|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721573200000|2024-07-21 14:46:40|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721573210000|2024-07-21 14:46:50|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721573220000|2024-07-21 14:47:00|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721573230000|2024-07-21 14:47:10|60.81|60.51|60.79|60.49|60.82|60.52|60.79|60.49|7
1721573240000|2024-07-21 14:47:20|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721573250000|2024-07-21 14:47:30|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721573260000|2024-07-21 14:47:40|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721573270000|2024-07-21 14:47:50|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721573280000|2024-07-21 14:48:00|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|6
1721573290000|2024-07-21 14:48:10|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721573300000|2024-07-21 14:48:20|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721573310000|2024-07-21 14:48:30|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721573320000|2024-07-21 14:48:40|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721573340000|2024-07-21 14:49:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721573360000|2024-07-21 14:49:20|60.79|60.49|60.8|60.5|60.8|60.5|60.78|60.48|4
1721573370000|2024-07-21 14:49:30|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721573380000|2024-07-21 14:49:40|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721573390000|2024-07-21 14:49:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721573400000|2024-07-21 14:50:00|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|7
1721573410000|2024-07-21 14:50:10|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|7
1721573420000|2024-07-21 14:50:20|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721573430000|2024-07-21 14:50:30|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721573440000|2024-07-21 14:50:40|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721573450000|2024-07-21 14:50:50|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|7
1721573460000|2024-07-21 14:51:00|60.84|60.54|60.81|60.51|60.84|60.54|60.81|60.51|6
1721573470000|2024-07-21 14:51:10|60.82|60.52|60.84|60.54|60.84|60.54|60.82|60.52|3
1721573480000|2024-07-21 14:51:20|60.83|60.53|60.84|60.54|60.84|60.54|60.8|60.5|7
1721573490000|2024-07-21 14:51:30|60.83|60.53|60.81|60.51|60.83|60.53|60.8|60.5|9
1721573500000|2024-07-21 14:51:40|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721573510000|2024-07-21 14:51:50|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721573520000|2024-07-21 14:52:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721573550000|2024-07-21 14:52:30|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|3
1721573560000|2024-07-21 14:52:40|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721573570000|2024-07-21 14:52:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721573580000|2024-07-21 14:53:00|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721573610000|2024-07-21 14:53:30|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721573630000|2024-07-21 14:53:50|60.73|60.43|60.7|60.4|60.73|60.43|60.7|60.4|3
1721573640000|2024-07-21 14:54:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721573650000|2024-07-21 14:54:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721573660000|2024-07-21 14:54:20|60.68|60.38|60.68|60.38|60.69|60.39|60.66|60.36|4
1721573670000|2024-07-21 14:54:30|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|6
1721573680000|2024-07-21 14:54:40|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|4
1721573690000|2024-07-21 14:54:50|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721573700000|2024-07-21 14:55:00|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721573710000|2024-07-21 14:55:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|8
1721573720000|2024-07-21 14:55:20|60.68|60.38|60.74|60.44|60.74|60.44|60.68|60.38|9
1721573730000|2024-07-21 14:55:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721573740000|2024-07-21 14:55:40|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|4
1721573760000|2024-07-21 14:56:00|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|12
1721573770000|2024-07-21 14:56:10|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|9
1721573780000|2024-07-21 14:56:20|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721573790000|2024-07-21 14:56:30|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|7
1721573800000|2024-07-21 14:56:40|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721573810000|2024-07-21 14:56:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721573820000|2024-07-21 14:57:00|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721573830000|2024-07-21 14:57:10|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|5
1721573850000|2024-07-21 14:57:30|60.71|60.41|60.74|60.44|60.74|60.44|60.7|60.4|6
1721573860000|2024-07-21 14:57:40|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|8
1721573870000|2024-07-21 14:57:50|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|5
1721573880000|2024-07-21 14:58:00|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721573890000|2024-07-21 14:58:10|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721573900000|2024-07-21 14:58:20|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|7
1721573910000|2024-07-21 14:58:30|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721573920000|2024-07-21 14:58:40|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721573930000|2024-07-21 14:58:50|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721573950000|2024-07-21 14:59:10|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|2
1721573960000|2024-07-21 14:59:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721573970000|2024-07-21 14:59:30|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721573980000|2024-07-21 14:59:40|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|9
1721573990000|2024-07-21 14:59:50|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721574000000|2024-07-21 15:00:00|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|8
1721574010000|2024-07-21 15:00:10|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721574040000|2024-07-21 15:00:40|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|2
1721574050000|2024-07-21 15:00:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|2
1721574060000|2024-07-21 15:01:00|60.77|60.47|60.79|60.49|60.79|60.49|60.76|60.46|5
1721574070000|2024-07-21 15:01:10|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|5
1721574080000|2024-07-21 15:01:20|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721574090000|2024-07-21 15:01:30|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721574100000|2024-07-21 15:01:40|60.78|60.48|60.78|60.48|60.79|60.49|60.77|60.47|5
1721574110000|2024-07-21 15:01:50|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721574120000|2024-07-21 15:02:00|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721574130000|2024-07-21 15:02:10|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721574140000|2024-07-21 15:02:20|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721574180000|2024-07-21 15:03:00|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|2
1721574200000|2024-07-21 15:03:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721574210000|2024-07-21 15:03:30|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|3
1721574220000|2024-07-21 15:03:40|60.85|60.55|60.85|60.55|60.85|60.55|60.83|60.53|3
1721574230000|2024-07-21 15:03:50|60.86|60.56|60.87|60.57|60.87|60.57|60.85|60.55|3
1721574240000|2024-07-21 15:04:00|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721574250000|2024-07-21 15:04:10|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721574260000|2024-07-21 15:04:20|60.9|60.6|60.93|60.63|60.93|60.63|60.89|60.59|6
1721574270000|2024-07-21 15:04:30|60.92|60.62|60.91|60.61|60.93|60.63|60.91|60.61|4
1721574280000|2024-07-21 15:04:40|60.9|60.6|60.88|60.58|60.9|60.6|60.87|60.57|9
1721574290000|2024-07-21 15:04:50|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|12
1721574300000|2024-07-21 15:05:00|60.87|60.57|60.9|60.6|60.92|60.62|60.87|60.57|8
1721574310000|2024-07-21 15:05:10|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|5
1721574320000|2024-07-21 15:05:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|10
1721574330000|2024-07-21 15:05:30|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721574340000|2024-07-21 15:05:40|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721574350000|2024-07-21 15:05:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721574360000|2024-07-21 15:06:00|60.89|60.59|60.9|60.6|60.9|60.6|60.88|60.58|4
1721574370000|2024-07-21 15:06:10|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|9
1721574380000|2024-07-21 15:06:20|60.9|60.6|60.88|60.58|60.91|60.61|60.88|60.58|7
1721574390000|2024-07-21 15:06:30|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721574400000|2024-07-21 15:06:40|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|5
1721574410000|2024-07-21 15:06:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721574420000|2024-07-21 15:07:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|8
1721574430000|2024-07-21 15:07:10|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721574440000|2024-07-21 15:07:20|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|5
1721574450000|2024-07-21 15:07:30|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|4
1721574460000|2024-07-21 15:07:40|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|14
1721574470000|2024-07-21 15:07:50|60.86|60.56|60.8|60.5|60.86|60.56|60.8|60.5|15
1721574480000|2024-07-21 15:08:00|60.81|60.51|60.76|60.46|60.81|60.51|60.76|60.46|6
1721574490000|2024-07-21 15:08:10|60.75|60.45|60.77|60.47|60.77|60.47|60.74|60.44|15
1721574500000|2024-07-21 15:08:20|60.78|60.48|60.77|60.47|60.78|60.48|60.75|60.45|16
1721574510000|2024-07-21 15:08:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|6
1721574520000|2024-07-21 15:08:40|60.76|60.46|60.74|60.44|60.76|60.46|60.74|60.44|11
1721574530000|2024-07-21 15:08:50|60.73|60.43|60.75|60.45|60.75|60.45|60.71|60.41|10
1721574540000|2024-07-21 15:09:00|60.74|60.44|60.72|60.42|60.74|60.44|60.71|60.41|7
1721574550000|2024-07-21 15:09:10|60.76|60.46|60.72|60.42|60.76|60.46|60.71|60.41|7
1721574560000|2024-07-21 15:09:20|60.71|60.41|60.76|60.46|60.76|60.46|60.71|60.41|8
1721574570000|2024-07-21 15:09:30|60.77|60.47|60.8|60.5|60.82|60.52|60.76|60.46|10
1721574580000|2024-07-21 15:09:40|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721574590000|2024-07-21 15:09:50|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|2
1721574600000|2024-07-21 15:10:00|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721574610000|2024-07-21 15:10:10|60.82|60.52|60.9|60.6|60.91|60.61|60.82|60.52|14
1721574620000|2024-07-21 15:10:20|60.89|60.59|60.88|60.58|60.89|60.59|60.87|60.57|4
1721574630000|2024-07-21 15:10:30|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|2
1721574640000|2024-07-21 15:10:40|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|3
1721574650000|2024-07-21 15:10:50|60.92|60.62|60.94|60.64|60.94|60.64|60.91|60.61|7
1721574660000|2024-07-21 15:11:00|60.93|60.63|60.96|60.66|60.96|60.66|60.93|60.63|4
1721574670000|2024-07-21 15:11:10|60.97|60.67|61.02|60.72|61.02|60.72|60.96|60.66|13
1721574680000|2024-07-21 15:11:20|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|4
1721574690000|2024-07-21 15:11:30|60.99|60.69|61.01|60.71|61.01|60.71|60.98|60.68|4
1721574700000|2024-07-21 15:11:40|61|60.7|61|60.7|61.01|60.71|61|60.7|7
1721574710000|2024-07-21 15:11:50|60.99|60.69|61.01|60.71|61.01|60.71|60.98|60.68|7
1721574720000|2024-07-21 15:12:00|61|60.7|61.02|60.72|61.02|60.72|61|60.7|5
1721574730000|2024-07-21 15:12:10|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|4
1721574740000|2024-07-21 15:12:20|61.03|60.73|61.03|60.73|61.04|60.74|61|60.7|4
1721574750000|2024-07-21 15:12:30|61.04|60.74|61.01|60.71|61.04|60.74|61|60.7|8
1721574760000|2024-07-21 15:12:40|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721574770000|2024-07-21 15:12:50|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721574780000|2024-07-21 15:13:00|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721574790000|2024-07-21 15:13:10|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721574800000|2024-07-21 15:13:20|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|2
1721574810000|2024-07-21 15:13:30|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721574820000|2024-07-21 15:13:40|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|5
1721574830000|2024-07-21 15:13:50|60.98|60.68|60.93|60.63|60.99|60.69|60.92|60.62|7
1721574840000|2024-07-21 15:14:00|60.92|60.62|60.97|60.67|60.97|60.67|60.92|60.62|10
1721574850000|2024-07-21 15:14:10|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|4
1721574860000|2024-07-21 15:14:20|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721574870000|2024-07-21 15:14:30|60.92|60.62|60.89|60.59|60.92|60.62|60.89|60.59|6
1721574880000|2024-07-21 15:14:40|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|3
1721574890000|2024-07-21 15:14:50|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721574900000|2024-07-21 15:15:00|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721574920000|2024-07-21 15:15:20|60.95|60.65|60.94|60.64|60.97|60.67|60.94|60.64|8
1721574930000|2024-07-21 15:15:30|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|5
1721574950000|2024-07-21 15:15:50|60.92|60.62|60.91|60.61|60.92|60.62|60.9|60.6|4
1721574960000|2024-07-21 15:16:00|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|2
1721574970000|2024-07-21 15:16:10|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721574980000|2024-07-21 15:16:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721574990000|2024-07-21 15:16:30|60.88|60.58|60.91|60.61|60.91|60.61|60.88|60.58|3
1721575000000|2024-07-21 15:16:40|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|5
1721575010000|2024-07-21 15:16:50|60.91|60.61|60.89|60.59|60.93|60.63|60.89|60.59|5
1721575020000|2024-07-21 15:17:00|60.9|60.6|60.92|60.62|60.93|60.63|60.9|60.6|4
1721575030000|2024-07-21 15:17:10|60.91|60.61|60.86|60.56|60.93|60.63|60.86|60.56|8
1721575040000|2024-07-21 15:17:20|60.84|60.54|60.83|60.53|60.85|60.55|60.83|60.53|4
1721575050000|2024-07-21 15:17:30|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721575060000|2024-07-21 15:17:40|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721575070000|2024-07-21 15:17:50|60.81|60.51|60.84|60.54|60.84|60.54|60.8|60.5|5
1721575080000|2024-07-21 15:18:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721575100000|2024-07-21 15:18:20|60.83|60.53|60.8|60.5|60.83|60.53|60.8|60.5|4
1721575110000|2024-07-21 15:18:30|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721575120000|2024-07-21 15:18:40|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721575130000|2024-07-21 15:18:50|60.81|60.51|60.79|60.49|60.82|60.52|60.79|60.49|4
1721575140000|2024-07-21 15:19:00|60.8|60.5|60.8|60.5|60.81|60.51|60.79|60.49|7
1721575160000|2024-07-21 15:19:20|60.79|60.49|60.73|60.43|60.79|60.49|60.73|60.43|7
1721575170000|2024-07-21 15:19:30|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721575180000|2024-07-21 15:19:40|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721575190000|2024-07-21 15:19:50|60.78|60.48|60.81|60.51|60.81|60.51|60.77|60.47|8
1721575200000|2024-07-21 15:20:00|60.82|60.52|60.8|60.5|60.82|60.52|60.8|60.5|3
1721575210000|2024-07-21 15:20:10|60.79|60.49|60.76|60.46|60.8|60.5|60.75|60.45|13
1721575220000|2024-07-21 15:20:20|60.75|60.45|60.79|60.49|60.79|60.49|60.74|60.44|9
1721575230000|2024-07-21 15:20:30|60.8|60.5|60.83|60.53|60.83|60.53|60.8|60.5|4
1721575240000|2024-07-21 15:20:40|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721575250000|2024-07-21 15:20:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721575260000|2024-07-21 15:21:00|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|6
1721575270000|2024-07-21 15:21:10|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|3
1721575280000|2024-07-21 15:21:20|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|3
1721575290000|2024-07-21 15:21:30|60.87|60.57|60.87|60.57|60.87|60.57|60.85|60.55|5
1721575300000|2024-07-21 15:21:40|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|6
1721575310000|2024-07-21 15:21:50|60.9|60.6|60.91|60.61|60.92|60.62|60.9|60.6|5
1721575320000|2024-07-21 15:22:00|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721575330000|2024-07-21 15:22:10|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|5
1721575340000|2024-07-21 15:22:20|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|3
1721575350000|2024-07-21 15:22:30|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|6
1721575360000|2024-07-21 15:22:40|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721575380000|2024-07-21 15:23:00|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721575400000|2024-07-21 15:23:20|60.88|60.58|60.85|60.55|60.88|60.58|60.85|60.55|4
1721575410000|2024-07-21 15:23:30|60.84|60.54|60.84|60.54|60.84|60.54|60.82|60.52|5
1721575420000|2024-07-21 15:23:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721575430000|2024-07-21 15:23:50|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|7
1721575440000|2024-07-21 15:24:00|60.83|60.53|60.8|60.5|60.84|60.54|60.8|60.5|8
1721575450000|2024-07-21 15:24:10|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|3
1721575460000|2024-07-21 15:24:20|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|9
1721575470000|2024-07-21 15:24:30|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|13
1721575480000|2024-07-21 15:24:40|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|7
1721575490000|2024-07-21 15:24:50|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721575500000|2024-07-21 15:25:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|4
1721575510000|2024-07-21 15:25:10|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721575520000|2024-07-21 15:25:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721575530000|2024-07-21 15:25:30|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|4
1721575540000|2024-07-21 15:25:40|60.81|60.51|60.78|60.48|60.81|60.51|60.78|60.48|4
1721575550000|2024-07-21 15:25:50|60.79|60.49|60.81|60.51|60.81|60.51|60.78|60.48|7
1721575560000|2024-07-21 15:26:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721575570000|2024-07-21 15:26:10|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721575580000|2024-07-21 15:26:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721575590000|2024-07-21 15:26:30|60.82|60.52|60.82|60.52|60.83|60.53|60.8|60.5|5
1721575600000|2024-07-21 15:26:40|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|7
1721575610000|2024-07-21 15:26:50|60.82|60.52|60.82|60.52|60.83|60.53|60.81|60.51|7
1721575620000|2024-07-21 15:27:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721575630000|2024-07-21 15:27:10|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721575640000|2024-07-21 15:27:20|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721575650000|2024-07-21 15:27:30|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721575660000|2024-07-21 15:27:40|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721575670000|2024-07-21 15:27:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721575680000|2024-07-21 15:28:00|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721575690000|2024-07-21 15:28:10|60.82|60.52|60.82|60.52|60.84|60.54|60.82|60.52|9
1721575700000|2024-07-21 15:28:20|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721575710000|2024-07-21 15:28:30|60.83|60.53|60.83|60.53|60.83|60.53|60.82|60.52|5
1721575720000|2024-07-21 15:28:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|4
1721575730000|2024-07-21 15:28:50|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721575750000|2024-07-21 15:29:10|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|3
1721575770000|2024-07-21 15:29:30|60.83|60.53|60.83|60.53|60.84|60.54|60.82|60.52|9
1721575780000|2024-07-21 15:29:40|60.82|60.52|60.82|60.52|60.82|60.52|60.8|60.5|4
1721575790000|2024-07-21 15:29:50|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721575810000|2024-07-21 15:30:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721575820000|2024-07-21 15:30:20|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721575830000|2024-07-21 15:30:30|60.87|60.57|60.89|60.59|60.9|60.6|60.87|60.57|15
1721575840000|2024-07-21 15:30:40|60.9|60.6|60.89|60.59|60.9|60.6|60.88|60.58|6
1721575850000|2024-07-21 15:30:50|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|5
1721575860000|2024-07-21 15:31:00|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721575870000|2024-07-21 15:31:10|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721575880000|2024-07-21 15:31:20|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|5
1721575890000|2024-07-21 15:31:30|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721575900000|2024-07-21 15:31:40|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721575910000|2024-07-21 15:31:50|60.91|60.61|60.96|60.66|60.96|60.66|60.91|60.61|4
1721575920000|2024-07-21 15:32:00|60.97|60.67|61.03|60.73|61.05|60.75|60.97|60.67|12
1721575930000|2024-07-21 15:32:10|61.02|60.72|61|60.7|61.03|60.73|61|60.7|13
1721575940000|2024-07-21 15:32:20|61.01|60.71|61.04|60.74|61.04|60.74|60.99|60.69|10
1721575950000|2024-07-21 15:32:30|61.05|60.75|61.08|60.78|61.08|60.78|61.04|60.74|5
1721575960000|2024-07-21 15:32:40|61.07|60.77|61.08|60.78|61.09|60.79|61.07|60.77|8
1721575970000|2024-07-21 15:32:50|61.07|60.77|61.08|60.78|61.08|60.78|61.05|60.75|6
1721575980000|2024-07-21 15:33:00|61.07|60.77|61.07|60.77|61.08|60.78|61.05|60.75|8
1721575990000|2024-07-21 15:33:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721576000000|2024-07-21 15:33:20|61.07|60.77|61.05|60.75|61.07|60.77|61.04|60.74|7
1721576010000|2024-07-21 15:33:30|61.04|60.74|61.02|60.72|61.05|60.75|61.02|60.72|9
1721576020000|2024-07-21 15:33:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721576030000|2024-07-21 15:33:50|61.02|60.72|61.04|60.74|61.06|60.76|61.02|60.72|13
1721576040000|2024-07-21 15:34:00|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|15
1721576050000|2024-07-21 15:34:10|61.05|60.75|61.04|60.74|61.05|60.75|61.03|60.73|6
1721576060000|2024-07-21 15:34:20|61.03|60.73|61.04|60.74|61.05|60.75|61.03|60.73|4
1721576070000|2024-07-21 15:34:30|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721576080000|2024-07-21 15:34:40|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|3
1721576090000|2024-07-21 15:34:50|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|5
1721576100000|2024-07-21 15:35:00|61.04|60.74|61.06|60.76|61.07|60.77|61.04|60.74|4
1721576110000|2024-07-21 15:35:10|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|15
1721576120000|2024-07-21 15:35:20|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|5
1721576130000|2024-07-21 15:35:30|61.02|60.72|61|60.7|61.02|60.72|60.98|60.68|15
1721576140000|2024-07-21 15:35:40|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|5
1721576150000|2024-07-21 15:35:50|61|60.7|61.01|60.71|61.02|60.72|61|60.7|6
1721576160000|2024-07-21 15:36:00|61.02|60.72|61.02|60.72|61.02|60.72|61|60.7|5
1721576170000|2024-07-21 15:36:10|61.01|60.71|61.01|60.71|61.01|60.71|60.99|60.69|10
1721576180000|2024-07-21 15:36:20|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721576190000|2024-07-21 15:36:30|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|2
1721576210000|2024-07-21 15:36:50|61.05|60.75|61.03|60.73|61.05|60.75|61.03|60.73|7
1721576220000|2024-07-21 15:37:00|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|4
1721576230000|2024-07-21 15:37:10|61.02|60.72|61.03|60.73|61.04|60.74|61.01|60.71|11
1721576240000|2024-07-21 15:37:20|61.02|60.72|61.03|60.73|61.04|60.74|61.02|60.72|4
1721576250000|2024-07-21 15:37:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721576260000|2024-07-21 15:37:40|61.03|60.73|61.03|60.73|61.04|60.74|61.02|60.72|5
1721576280000|2024-07-21 15:38:00|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|10
1721576290000|2024-07-21 15:38:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|7
1721576300000|2024-07-21 15:38:20|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|3
1721576310000|2024-07-21 15:38:30|61|60.7|61|60.7|61.02|60.72|61|60.7|7
1721576320000|2024-07-21 15:38:40|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721576330000|2024-07-21 15:38:50|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|6
1721576340000|2024-07-21 15:39:00|60.99|60.69|61|60.7|61|60.7|60.98|60.68|10
1721576350000|2024-07-21 15:39:10|60.99|60.69|61|60.7|61.01|60.71|60.98|60.68|11
1721576360000|2024-07-21 15:39:20|61.01|60.71|61|60.7|61.02|60.72|60.99|60.69|11
1721576370000|2024-07-21 15:39:30|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|8
1721576380000|2024-07-21 15:39:40|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|5
1721576390000|2024-07-21 15:39:50|61|60.7|61|60.7|61|60.7|60.99|60.69|5
1721576400000|2024-07-21 15:40:00|60.99|60.69|61|60.7|61.02|60.72|60.99|60.69|9
1721576410000|2024-07-21 15:40:10|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|9
1721576420000|2024-07-21 15:40:20|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721576430000|2024-07-21 15:40:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721576440000|2024-07-21 15:40:40|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721576450000|2024-07-21 15:40:50|61|60.7|61.02|60.72|61.02|60.72|61|60.7|5
1721576460000|2024-07-21 15:41:00|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|15
1721576470000|2024-07-21 15:41:10|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|11
1721576480000|2024-07-21 15:41:20|61|60.7|61.02|60.72|61.02|60.72|61|60.7|5
1721576490000|2024-07-21 15:41:30|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|7
1721576500000|2024-07-21 15:41:40|61.02|60.72|60.99|60.69|61.02|60.72|60.99|60.69|11
1721576510000|2024-07-21 15:41:50|61|60.7|61|60.7|61.01|60.71|60.99|60.69|6
1721576520000|2024-07-21 15:42:00|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|9
1721576530000|2024-07-21 15:42:10|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|5
1721576540000|2024-07-21 15:42:20|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|5
1721576550000|2024-07-21 15:42:30|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|12
1721576560000|2024-07-21 15:42:40|61.02|60.72|61.01|60.71|61.03|60.73|61.01|60.71|12
1721576580000|2024-07-21 15:43:00|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721576590000|2024-07-21 15:43:10|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|4
1721576630000|2024-07-21 15:43:50|61|60.7|60.99|60.69|61|60.7|60.99|60.69|4
1721576640000|2024-07-21 15:44:00|61|60.7|60.98|60.68|61|60.7|60.98|60.68|7
1721576650000|2024-07-21 15:44:10|60.97|60.67|60.95|60.65|60.97|60.67|60.95|60.65|5
1721576660000|2024-07-21 15:44:20|60.94|60.64|60.95|60.65|60.97|60.67|60.94|60.64|19
1721576670000|2024-07-21 15:44:30|60.94|60.64|60.93|60.63|60.96|60.66|60.93|60.63|11
1721576680000|2024-07-21 15:44:40|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721576690000|2024-07-21 15:44:50|60.94|60.64|60.94|60.64|60.95|60.65|60.93|60.63|11
1721576700000|2024-07-21 15:45:00|60.93|60.63|60.91|60.61|60.94|60.64|60.91|60.61|7
1721576710000|2024-07-21 15:45:10|60.9|60.6|60.9|60.6|60.91|60.61|60.88|60.58|12
1721576720000|2024-07-21 15:45:20|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|10
1721576730000|2024-07-21 15:45:30|60.88|60.58|60.83|60.53|60.88|60.58|60.83|60.53|12
1721576740000|2024-07-21 15:45:40|60.82|60.52|60.8|60.5|60.83|60.53|60.8|60.5|7
1721576750000|2024-07-21 15:45:50|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|4
1721576760000|2024-07-21 15:46:00|60.79|60.49|60.78|60.48|60.79|60.49|60.77|60.47|9
1721576770000|2024-07-21 15:46:10|60.79|60.49|60.83|60.53|60.83|60.53|60.78|60.48|11
1721576780000|2024-07-21 15:46:20|60.82|60.52|60.83|60.53|60.83|60.53|60.81|60.51|4
1721576790000|2024-07-21 15:46:30|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721576800000|2024-07-21 15:46:40|60.81|60.51|60.8|60.5|60.81|60.51|60.79|60.49|7
1721576810000|2024-07-21 15:46:50|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|9
1721576820000|2024-07-21 15:47:00|60.78|60.48|60.74|60.44|60.79|60.49|60.74|60.44|13
1721576830000|2024-07-21 15:47:10|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|14
1721576840000|2024-07-21 15:47:20|60.77|60.47|60.74|60.44|60.77|60.47|60.74|60.44|12
1721576850000|2024-07-21 15:47:30|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721576860000|2024-07-21 15:47:40|60.72|60.42|60.7|60.4|60.73|60.43|60.7|60.4|9
1721576870000|2024-07-21 15:47:50|60.69|60.39|60.71|60.41|60.71|60.41|60.68|60.38|9
1721576880000|2024-07-21 15:48:00|60.72|60.42|60.67|60.37|60.72|60.42|60.67|60.37|10
1721576890000|2024-07-21 15:48:10|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|10
1721576900000|2024-07-21 15:48:20|60.69|60.39|60.68|60.38|60.69|60.39|60.66|60.36|13
1721576910000|2024-07-21 15:48:30|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|9
1721576920000|2024-07-21 15:48:40|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|10
1721576930000|2024-07-21 15:48:50|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|7
1721576940000|2024-07-21 15:49:00|60.7|60.4|60.74|60.44|60.74|60.44|60.7|60.4|5
1721576950000|2024-07-21 15:49:10|60.76|60.46|60.74|60.44|60.79|60.49|60.74|60.44|11
1721576960000|2024-07-21 15:49:20|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|6
1721576970000|2024-07-21 15:49:30|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721576980000|2024-07-21 15:49:40|60.72|60.42|60.72|60.42|60.73|60.43|60.71|60.41|7
1721576990000|2024-07-21 15:49:50|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|7
1721577000000|2024-07-21 15:50:00|60.74|60.44|60.74|60.44|60.76|60.46|60.73|60.43|8
1721577010000|2024-07-21 15:50:10|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|5
1721577020000|2024-07-21 15:50:20|60.77|60.47|60.77|60.47|60.78|60.48|60.74|60.44|11
1721577030000|2024-07-21 15:50:30|60.76|60.46|60.78|60.48|60.79|60.49|60.76|60.46|7
1721577040000|2024-07-21 15:50:40|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|9
1721577050000|2024-07-21 15:50:50|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721577060000|2024-07-21 15:51:00|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721577070000|2024-07-21 15:51:10|60.8|60.5|60.78|60.48|60.8|60.5|60.77|60.47|6
1721577080000|2024-07-21 15:51:20|60.79|60.49|60.77|60.47|60.79|60.49|60.76|60.46|4
1721577090000|2024-07-21 15:51:30|60.76|60.46|60.75|60.45|60.77|60.47|60.74|60.44|6
1721577100000|2024-07-21 15:51:40|60.73|60.43|60.75|60.45|60.76|60.46|60.73|60.43|8
1721577110000|2024-07-21 15:51:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721577130000|2024-07-21 15:52:10|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|7
1721577140000|2024-07-21 15:52:20|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721577150000|2024-07-21 15:52:30|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721577160000|2024-07-21 15:52:40|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721577170000|2024-07-21 15:52:50|60.73|60.43|60.77|60.47|60.77|60.47|60.73|60.43|8
1721577180000|2024-07-21 15:53:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721577190000|2024-07-21 15:53:10|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|5
1721577200000|2024-07-21 15:53:20|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|4
1721577210000|2024-07-21 15:53:30|60.79|60.49|60.77|60.47|60.79|60.49|60.77|60.47|7
1721577220000|2024-07-21 15:53:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721577230000|2024-07-21 15:53:50|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721577240000|2024-07-21 15:54:00|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|10
1721577250000|2024-07-21 15:54:10|60.77|60.47|60.75|60.45|60.77|60.47|60.73|60.43|8
1721577260000|2024-07-21 15:54:20|60.72|60.42|60.75|60.45|60.76|60.46|60.72|60.42|9
1721577270000|2024-07-21 15:54:30|60.76|60.46|60.74|60.44|60.76|60.46|60.73|60.43|5
1721577280000|2024-07-21 15:54:40|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721577290000|2024-07-21 15:54:50|60.71|60.41|60.69|60.39|60.72|60.42|60.69|60.39|8
1721577300000|2024-07-21 15:55:00|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|5
1721577310000|2024-07-21 15:55:10|60.71|60.41|60.72|60.42|60.72|60.42|60.7|60.4|4
1721577320000|2024-07-21 15:55:20|60.71|60.41|60.68|60.38|60.71|60.41|60.68|60.38|2
1721577330000|2024-07-21 15:55:30|60.67|60.37|60.64|60.34|60.67|60.37|60.64|60.34|6
1721577340000|2024-07-21 15:55:40|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721577350000|2024-07-21 15:55:50|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721577360000|2024-07-21 15:56:00|60.63|60.33|60.66|60.36|60.66|60.36|60.62|60.32|8
1721577370000|2024-07-21 15:56:10|60.67|60.37|60.66|60.36|60.68|60.38|60.65|60.35|13
1721577380000|2024-07-21 15:56:20|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|6
1721577390000|2024-07-21 15:56:30|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|5
1721577400000|2024-07-21 15:56:40|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|3
1721577410000|2024-07-21 15:56:50|60.65|60.35|60.63|60.33|60.65|60.35|60.63|60.33|2
1721577420000|2024-07-21 15:57:00|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|5
1721577440000|2024-07-21 15:57:20|60.65|60.35|60.67|60.37|60.67|60.37|60.64|60.34|4
1721577450000|2024-07-21 15:57:30|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721577480000|2024-07-21 15:58:00|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721577490000|2024-07-21 15:58:10|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721577500000|2024-07-21 15:58:20|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|10
1721577510000|2024-07-21 15:58:30|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|7
1721577520000|2024-07-21 15:58:40|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721577540000|2024-07-21 15:59:00|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|5
1721577550000|2024-07-21 15:59:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721577560000|2024-07-21 15:59:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721577570000|2024-07-21 15:59:30|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|5
1721577600000|2024-07-21 16:00:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721577610000|2024-07-21 16:00:10|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721577620000|2024-07-21 16:00:20|60.65|60.35|60.67|60.37|60.67|60.37|60.64|60.34|4
1721577630000|2024-07-21 16:00:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|7
1721577650000|2024-07-21 16:00:50|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721577660000|2024-07-21 16:01:00|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|4
1721577670000|2024-07-21 16:01:10|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|4
1721577680000|2024-07-21 16:01:20|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|10
1721577690000|2024-07-21 16:01:30|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|5
1721577700000|2024-07-21 16:01:40|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721577710000|2024-07-21 16:01:50|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|7
1721577720000|2024-07-21 16:02:00|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|3
1721577730000|2024-07-21 16:02:10|60.63|60.33|60.62|60.32|60.63|60.33|60.61|60.31|6
1721577740000|2024-07-21 16:02:20|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|9
1721577750000|2024-07-21 16:02:30|60.62|60.32|60.62|60.32|60.63|60.33|60.6|60.3|15
1721577760000|2024-07-21 16:02:40|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|6
1721577770000|2024-07-21 16:02:50|60.65|60.35|60.69|60.39|60.69|60.39|60.64|60.34|15
1721577780000|2024-07-21 16:03:00|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|4
1721577790000|2024-07-21 16:03:10|60.68|60.38|60.67|60.37|60.69|60.39|60.66|60.36|10
1721577800000|2024-07-21 16:03:20|60.68|60.38|60.7|60.4|60.7|60.4|60.67|60.37|8
1721577810000|2024-07-21 16:03:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721577830000|2024-07-21 16:03:50|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|6
1721577850000|2024-07-21 16:04:10|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|5
1721577860000|2024-07-21 16:04:20|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|3
1721577870000|2024-07-21 16:04:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721577880000|2024-07-21 16:04:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721577890000|2024-07-21 16:04:50|60.7|60.4|60.74|60.44|60.75|60.45|60.7|60.4|8
1721577900000|2024-07-21 16:05:00|60.75|60.45|60.78|60.48|60.78|60.48|60.74|60.44|8
1721577910000|2024-07-21 16:05:10|60.79|60.49|60.79|60.49|60.81|60.51|60.78|60.48|9
1721577920000|2024-07-21 16:05:20|60.8|60.5|60.82|60.52|60.83|60.53|60.8|60.5|9
1721577930000|2024-07-21 16:05:30|60.83|60.53|60.83|60.53|60.86|60.56|60.83|60.53|14
1721577940000|2024-07-21 16:05:40|60.82|60.52|60.83|60.53|60.83|60.53|60.81|60.51|8
1721577950000|2024-07-21 16:05:50|60.82|60.52|60.79|60.49|60.83|60.53|60.79|60.49|6
1721577960000|2024-07-21 16:06:00|60.8|60.5|60.77|60.47|60.81|60.51|60.77|60.47|10
1721577970000|2024-07-21 16:06:10|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721577980000|2024-07-21 16:06:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721577990000|2024-07-21 16:06:30|60.74|60.44|60.78|60.48|60.78|60.48|60.74|60.44|6
1721578000000|2024-07-21 16:06:40|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721578010000|2024-07-21 16:06:50|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721578020000|2024-07-21 16:07:00|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|12
1721578030000|2024-07-21 16:07:10|60.74|60.44|60.75|60.45|60.76|60.46|60.74|60.44|6
1721578040000|2024-07-21 16:07:20|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|6
1721578050000|2024-07-21 16:07:30|60.72|60.42|60.71|60.41|60.72|60.42|60.7|60.4|4
1721578060000|2024-07-21 16:07:40|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721578080000|2024-07-21 16:08:00|60.71|60.41|60.72|60.42|60.73|60.43|60.71|60.41|8
1721578090000|2024-07-21 16:08:10|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|2
1721578100000|2024-07-21 16:08:20|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|5
1721578110000|2024-07-21 16:08:30|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721578120000|2024-07-21 16:08:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|5
1721578130000|2024-07-21 16:08:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|4
1721578140000|2024-07-21 16:09:00|60.64|60.34|60.64|60.34|60.67|60.37|60.64|60.34|17
1721578150000|2024-07-21 16:09:10|60.65|60.35|60.67|60.37|60.67|60.37|60.63|60.33|7
1721578160000|2024-07-21 16:09:20|60.68|60.38|60.67|60.37|60.7|60.4|60.67|60.37|4
1721578170000|2024-07-21 16:09:30|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|2
1721578180000|2024-07-21 16:09:40|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|6
1721578190000|2024-07-21 16:09:50|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721578200000|2024-07-21 16:10:00|60.71|60.41|60.73|60.43|60.73|60.43|60.71|60.41|3
1721578210000|2024-07-21 16:10:10|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721578220000|2024-07-21 16:10:20|60.73|60.43|60.77|60.47|60.79|60.49|60.72|60.42|13
1721578230000|2024-07-21 16:10:30|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|6
1721578240000|2024-07-21 16:10:40|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|6
1721578250000|2024-07-21 16:10:50|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|2
1721578260000|2024-07-21 16:11:00|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|6
1721578280000|2024-07-21 16:11:20|60.8|60.5|60.8|60.5|60.81|60.51|60.79|60.49|5
1721578290000|2024-07-21 16:11:30|60.81|60.51|60.83|60.53|60.85|60.55|60.8|60.5|13
1721578300000|2024-07-21 16:11:40|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721578310000|2024-07-21 16:11:50|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|5
1721578320000|2024-07-21 16:12:00|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|4
1721578330000|2024-07-21 16:12:10|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721578340000|2024-07-21 16:12:20|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|3
1721578350000|2024-07-21 16:12:30|60.9|60.6|60.87|60.57|60.9|60.6|60.87|60.57|4
1721578360000|2024-07-21 16:12:40|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721578370000|2024-07-21 16:12:50|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721578380000|2024-07-21 16:13:00|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|4
1721578390000|2024-07-21 16:13:10|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|9
1721578400000|2024-07-21 16:13:20|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721578410000|2024-07-21 16:13:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721578420000|2024-07-21 16:13:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|8
1721578430000|2024-07-21 16:13:50|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|6
1721578440000|2024-07-21 16:14:00|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721578450000|2024-07-21 16:14:10|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721578460000|2024-07-21 16:14:20|60.87|60.57|60.88|60.58|60.89|60.59|60.86|60.56|8
1721578470000|2024-07-21 16:14:30|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|7
1721578480000|2024-07-21 16:14:40|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|3
1721578490000|2024-07-21 16:14:50|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721578500000|2024-07-21 16:15:00|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|7
1721578510000|2024-07-21 16:15:10|60.92|60.62|60.9|60.6|60.92|60.62|60.9|60.6|9
1721578520000|2024-07-21 16:15:20|60.89|60.59|60.88|60.58|60.89|60.59|60.87|60.57|4
1721578530000|2024-07-21 16:15:30|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721578540000|2024-07-21 16:15:40|60.88|60.58|60.84|60.54|60.89|60.59|60.83|60.53|15
1721578550000|2024-07-21 16:15:50|60.85|60.55|60.87|60.57|60.87|60.57|60.84|60.54|6
1721578560000|2024-07-21 16:16:00|60.88|60.58|60.87|60.57|60.88|60.58|60.86|60.56|6
1721578570000|2024-07-21 16:16:10|60.88|60.58|60.9|60.6|60.9|60.6|60.87|60.57|7
1721578580000|2024-07-21 16:16:20|60.91|60.61|60.9|60.6|60.91|60.61|60.89|60.59|6
1721578590000|2024-07-21 16:16:30|60.89|60.59|60.9|60.6|60.9|60.6|60.87|60.57|12
1721578600000|2024-07-21 16:16:40|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|13
1721578610000|2024-07-21 16:16:50|60.9|60.6|60.88|60.58|60.9|60.6|60.87|60.57|7
1721578620000|2024-07-21 16:17:00|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|4
1721578630000|2024-07-21 16:17:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|6
1721578640000|2024-07-21 16:17:20|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|5
1721578650000|2024-07-21 16:17:30|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721578660000|2024-07-21 16:17:40|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|2
1721578670000|2024-07-21 16:17:50|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721578680000|2024-07-21 16:18:00|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|2
1721578690000|2024-07-21 16:18:10|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721578700000|2024-07-21 16:18:20|60.88|60.58|60.88|60.58|60.89|60.59|60.87|60.57|5
1721578710000|2024-07-21 16:18:30|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|6
1721578720000|2024-07-21 16:18:40|60.84|60.54|60.87|60.57|60.88|60.58|60.84|60.54|3
1721578730000|2024-07-21 16:18:50|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|9
1721578740000|2024-07-21 16:19:00|60.87|60.57|60.83|60.53|60.88|60.58|60.83|60.53|12
1721578750000|2024-07-21 16:19:10|60.84|60.54|60.78|60.48|60.84|60.54|60.78|60.48|9
1721578760000|2024-07-21 16:19:20|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|8
1721578770000|2024-07-21 16:19:30|60.74|60.44|60.73|60.43|60.74|60.44|60.72|60.42|14
1721578780000|2024-07-21 16:19:40|60.74|60.44|60.74|60.44|60.77|60.47|60.74|60.44|14
1721578790000|2024-07-21 16:19:50|60.73|60.43|60.73|60.43|60.76|60.46|60.72|60.42|9
1721578810000|2024-07-21 16:20:10|60.72|60.42|60.71|60.41|60.73|60.43|60.69|60.39|11
1721578820000|2024-07-21 16:20:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|11
1721578830000|2024-07-21 16:20:30|60.7|60.4|60.66|60.36|60.7|60.4|60.66|60.36|7
1721578840000|2024-07-21 16:20:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|9
1721578850000|2024-07-21 16:20:50|60.68|60.38|60.67|60.37|60.68|60.38|60.64|60.34|9
1721578860000|2024-07-21 16:21:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|6
1721578870000|2024-07-21 16:21:10|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721578880000|2024-07-21 16:21:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721578890000|2024-07-21 16:21:30|60.67|60.37|60.66|60.36|60.67|60.37|60.64|60.34|13
1721578900000|2024-07-21 16:21:40|60.65|60.35|60.67|60.37|60.67|60.37|60.65|60.35|3
1721578910000|2024-07-21 16:21:50|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|9
1721578920000|2024-07-21 16:22:00|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|7
1721578930000|2024-07-21 16:22:10|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|4
1721578940000|2024-07-21 16:22:20|60.68|60.38|60.67|60.37|60.69|60.39|60.67|60.37|8
1721578950000|2024-07-21 16:22:30|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|7
1721578960000|2024-07-21 16:22:40|60.65|60.35|60.64|60.34|60.66|60.36|60.63|60.33|6
1721578970000|2024-07-21 16:22:50|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|5
1721578980000|2024-07-21 16:23:00|60.62|60.32|60.59|60.29|60.63|60.33|60.59|60.29|6
1721579000000|2024-07-21 16:23:20|60.6|60.3|60.63|60.33|60.63|60.33|60.59|60.29|8
1721579010000|2024-07-21 16:23:30|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721579020000|2024-07-21 16:23:40|60.63|60.33|60.59|60.29|60.63|60.33|60.59|60.29|7
1721579030000|2024-07-21 16:23:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721579040000|2024-07-21 16:24:00|60.59|60.29|60.61|60.31|60.63|60.33|60.59|60.29|8
1721579050000|2024-07-21 16:24:10|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|4
1721579060000|2024-07-21 16:24:20|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|13
1721579070000|2024-07-21 16:24:30|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|5
1721579080000|2024-07-21 16:24:40|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|4
1721579090000|2024-07-21 16:24:50|60.63|60.33|60.65|60.35|60.67|60.37|60.63|60.33|8
1721579100000|2024-07-21 16:25:00|60.66|60.36|60.67|60.37|60.68|60.38|60.66|60.36|8
1721579110000|2024-07-21 16:25:10|60.68|60.38|60.68|60.38|60.69|60.39|60.67|60.37|5
1721579120000|2024-07-21 16:25:20|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|7
1721579130000|2024-07-21 16:25:30|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721579140000|2024-07-21 16:25:40|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|7
1721579150000|2024-07-21 16:25:50|60.64|60.34|60.61|60.31|60.64|60.34|60.6|60.3|6
1721579160000|2024-07-21 16:26:00|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|8
1721579170000|2024-07-21 16:26:10|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|4
1721579180000|2024-07-21 16:26:20|60.59|60.29|60.62|60.32|60.62|60.32|60.59|60.29|9
1721579190000|2024-07-21 16:26:30|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|9
1721579200000|2024-07-21 16:26:40|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721579210000|2024-07-21 16:26:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721579220000|2024-07-21 16:27:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721579230000|2024-07-21 16:27:10|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721579240000|2024-07-21 16:27:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|6
1721579250000|2024-07-21 16:27:30|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|9
1721579260000|2024-07-21 16:27:40|60.6|60.3|60.65|60.35|60.66|60.36|60.6|60.3|19
1721579270000|2024-07-21 16:27:50|60.64|60.34|60.67|60.37|60.67|60.37|60.64|60.34|15
1721579280000|2024-07-21 16:28:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721579300000|2024-07-21 16:28:20|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|5
1721579310000|2024-07-21 16:28:30|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|5
1721579320000|2024-07-21 16:28:40|60.66|60.36|60.65|60.35|60.66|60.36|60.64|60.34|4
1721579330000|2024-07-21 16:28:50|60.66|60.36|60.64|60.34|60.67|60.37|60.64|60.34|9
1721579340000|2024-07-21 16:29:00|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|4
1721579350000|2024-07-21 16:29:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|5
1721579360000|2024-07-21 16:29:20|60.62|60.32|60.6|60.3|60.62|60.32|60.59|60.29|9
1721579370000|2024-07-21 16:29:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721579380000|2024-07-21 16:29:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721579390000|2024-07-21 16:29:50|60.6|60.3|60.6|60.3|60.62|60.32|60.58|60.28|12
1721579400000|2024-07-21 16:30:00|60.59|60.29|60.64|60.34|60.64|60.34|60.59|60.29|9
1721579410000|2024-07-21 16:30:10|60.63|60.33|60.6|60.3|60.63|60.33|60.6|60.3|10
1721579420000|2024-07-21 16:30:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|12
1721579430000|2024-07-21 16:30:30|60.59|60.29|60.58|60.28|60.6|60.3|60.57|60.27|10
1721579440000|2024-07-21 16:30:40|60.57|60.27|60.59|60.29|60.59|60.29|60.56|60.26|5
1721579450000|2024-07-21 16:30:50|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|7
1721579460000|2024-07-21 16:31:00|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|3
1721579470000|2024-07-21 16:31:10|60.54|60.24|60.54|60.24|60.57|60.27|60.54|60.24|13
1721579480000|2024-07-21 16:31:20|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|6
1721579490000|2024-07-21 16:31:30|60.52|60.22|60.5|60.2|60.53|60.23|60.49|60.19|9
1721579500000|2024-07-21 16:31:40|60.51|60.21|60.53|60.23|60.53|60.23|60.5|60.2|9
1721579520000|2024-07-21 16:32:00|60.54|60.24|60.57|60.27|60.57|60.27|60.54|60.24|10
1721579530000|2024-07-21 16:32:10|60.56|60.26|60.56|60.26|60.57|60.27|60.56|60.26|5
1721579540000|2024-07-21 16:32:20|60.55|60.25|60.53|60.23|60.56|60.26|60.53|60.23|11
1721579550000|2024-07-21 16:32:30|60.54|60.24|60.51|60.21|60.54|60.24|60.51|60.21|12
1721579560000|2024-07-21 16:32:40|60.52|60.22|60.52|60.22|60.53|60.23|60.52|60.22|9
1721579570000|2024-07-21 16:32:50|60.53|60.23|60.54|60.24|60.54|60.24|60.52|60.22|6
1721579580000|2024-07-21 16:33:00|60.53|60.23|60.53|60.23|60.55|60.25|60.52|60.22|11
1721579590000|2024-07-21 16:33:10|60.54|60.24|60.55|60.25|60.56|60.26|60.53|60.23|14
1721579600000|2024-07-21 16:33:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|3
1721579610000|2024-07-21 16:33:30|60.54|60.24|60.57|60.27|60.57|60.27|60.54|60.24|7
1721579620000|2024-07-21 16:33:40|60.58|60.28|60.52|60.22|60.58|60.28|60.52|60.22|5
1721579630000|2024-07-21 16:33:50|60.53|60.23|60.55|60.25|60.57|60.27|60.53|60.23|10
1721579640000|2024-07-21 16:34:00|60.54|60.24|60.58|60.28|60.58|60.28|60.54|60.24|13
1721579650000|2024-07-21 16:34:10|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721579660000|2024-07-21 16:34:20|60.59|60.29|60.57|60.27|60.59|60.29|60.57|60.27|5
1721579670000|2024-07-21 16:34:30|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721579680000|2024-07-21 16:34:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721579690000|2024-07-21 16:34:50|60.57|60.27|60.55|60.25|60.58|60.28|60.55|60.25|5
1721579700000|2024-07-21 16:35:00|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|7
1721579710000|2024-07-21 16:35:10|60.53|60.23|60.57|60.27|60.58|60.28|60.53|60.23|10
1721579720000|2024-07-21 16:35:20|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|9
1721579730000|2024-07-21 16:35:30|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|6
1721579740000|2024-07-21 16:35:40|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721579750000|2024-07-21 16:35:50|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721579760000|2024-07-21 16:36:00|60.59|60.29|60.62|60.32|60.62|60.32|60.58|60.28|10
1721579770000|2024-07-21 16:36:10|60.63|60.33|60.65|60.35|60.66|60.36|60.63|60.33|10
1721579780000|2024-07-21 16:36:20|60.66|60.36|60.65|60.35|60.66|60.36|60.63|60.33|12
1721579790000|2024-07-21 16:36:30|60.64|60.34|60.62|60.32|60.64|60.34|60.62|60.32|13
1721579800000|2024-07-21 16:36:40|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|12
1721579810000|2024-07-21 16:36:50|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|9
1721579820000|2024-07-21 16:37:00|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|6
1721579830000|2024-07-21 16:37:10|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|8
1721579840000|2024-07-21 16:37:20|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721579850000|2024-07-21 16:37:30|60.59|60.29|60.59|60.29|60.6|60.3|60.57|60.27|9
1721579860000|2024-07-21 16:37:40|60.6|60.3|60.58|60.28|60.6|60.3|60.57|60.27|9
1721579870000|2024-07-21 16:37:50|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|9
1721579880000|2024-07-21 16:38:00|60.58|60.28|60.59|60.29|60.6|60.3|60.58|60.28|16
1721579890000|2024-07-21 16:38:10|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|4
1721579900000|2024-07-21 16:38:20|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|8
1721579910000|2024-07-21 16:38:30|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|9
1721579920000|2024-07-21 16:38:40|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|10
1721579930000|2024-07-21 16:38:50|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|7
1721579940000|2024-07-21 16:39:00|60.6|60.3|60.63|60.33|60.64|60.34|60.6|60.3|9
1721579950000|2024-07-21 16:39:10|60.64|60.34|60.63|60.33|60.64|60.34|60.61|60.31|10
1721579960000|2024-07-21 16:39:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721579970000|2024-07-21 16:39:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|8
1721579980000|2024-07-21 16:39:40|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|3
1721579990000|2024-07-21 16:39:50|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|5
1721580000000|2024-07-21 16:40:00|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|8
1721580010000|2024-07-21 16:40:10|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|12
1721580020000|2024-07-21 16:40:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|12
1721580030000|2024-07-21 16:40:30|60.58|60.28|60.58|60.28|60.58|60.28|60.56|60.26|3
1721580040000|2024-07-21 16:40:40|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721580050000|2024-07-21 16:40:50|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|3
1721580060000|2024-07-21 16:41:00|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|5
1721580070000|2024-07-21 16:41:10|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|7
1721580080000|2024-07-21 16:41:20|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|5
1721580090000|2024-07-21 16:41:30|60.61|60.31|60.61|60.31|60.61|60.31|60.59|60.29|9
1721580100000|2024-07-21 16:41:40|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|8
1721580110000|2024-07-21 16:41:50|60.6|60.3|60.63|60.33|60.63|60.33|60.6|60.3|8
1721580120000|2024-07-21 16:42:00|60.62|60.32|60.64|60.34|60.64|60.34|60.62|60.32|4
1721580130000|2024-07-21 16:42:10|60.63|60.33|60.64|60.34|60.64|60.34|60.62|60.32|11
1721580140000|2024-07-21 16:42:20|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721580150000|2024-07-21 16:42:30|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|4
1721580160000|2024-07-21 16:42:40|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|5
1721580170000|2024-07-21 16:42:50|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|8
1721580180000|2024-07-21 16:43:00|60.6|60.3|60.62|60.32|60.62|60.32|60.59|60.29|9
1721580200000|2024-07-21 16:43:20|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|8
1721580210000|2024-07-21 16:43:30|60.61|60.31|60.6|60.3|60.62|60.32|60.59|60.29|9
1721580220000|2024-07-21 16:43:40|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|3
1721580230000|2024-07-21 16:43:50|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721580240000|2024-07-21 16:44:00|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|7
1721580250000|2024-07-21 16:44:10|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|5
1721580260000|2024-07-21 16:44:20|60.62|60.32|60.62|60.32|60.62|60.32|60.61|60.31|5
1721580270000|2024-07-21 16:44:30|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|2
1721580280000|2024-07-21 16:44:40|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721580290000|2024-07-21 16:44:50|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721580300000|2024-07-21 16:45:00|60.6|60.3|60.63|60.33|60.63|60.33|60.6|60.3|5
1721580310000|2024-07-21 16:45:10|60.62|60.32|60.63|60.33|60.64|60.34|60.62|60.32|7
1721580320000|2024-07-21 16:45:20|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721580330000|2024-07-21 16:45:30|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|7
1721580340000|2024-07-21 16:45:40|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|3
1721580350000|2024-07-21 16:45:50|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|4
1721580360000|2024-07-21 16:46:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721580370000|2024-07-21 16:46:10|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|2
1721580380000|2024-07-21 16:46:20|60.62|60.32|60.62|60.32|60.63|60.33|60.61|60.31|15
1721580390000|2024-07-21 16:46:30|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721580400000|2024-07-21 16:46:40|60.63|60.33|60.63|60.33|60.63|60.33|60.6|60.3|3
1721580410000|2024-07-21 16:46:50|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721580420000|2024-07-21 16:47:00|60.63|60.33|60.63|60.33|60.64|60.34|60.61|60.31|12
1721580430000|2024-07-21 16:47:10|60.62|60.32|60.64|60.34|60.66|60.36|60.62|60.32|10
1721580440000|2024-07-21 16:47:20|60.65|60.35|60.71|60.41|60.71|60.41|60.64|60.34|10
1721580450000|2024-07-21 16:47:30|60.7|60.4|60.75|60.45|60.75|60.45|60.7|60.4|12
1721580460000|2024-07-21 16:47:40|60.76|60.46|60.82|60.52|60.82|60.52|60.76|60.46|11
1721580470000|2024-07-21 16:47:50|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|6
1721580480000|2024-07-21 16:48:00|60.83|60.53|60.88|60.58|60.92|60.62|60.83|60.53|11
1721580490000|2024-07-21 16:48:10|60.89|60.59|60.89|60.59|60.92|60.62|60.87|60.57|16
1721580500000|2024-07-21 16:48:20|60.88|60.58|60.92|60.62|60.92|60.62|60.88|60.58|11
1721580510000|2024-07-21 16:48:30|60.91|60.61|60.93|60.63|60.93|60.63|60.91|60.61|9
1721580520000|2024-07-21 16:48:40|60.92|60.62|60.96|60.66|60.96|60.66|60.91|60.61|10
1721580530000|2024-07-21 16:48:50|60.97|60.67|60.92|60.62|60.97|60.67|60.91|60.61|18
1721580540000|2024-07-21 16:49:00|60.93|60.63|60.9|60.6|60.93|60.63|60.9|60.6|14
1721580550000|2024-07-21 16:49:10|60.91|60.61|60.93|60.63|60.94|60.64|60.9|60.6|13
1721580560000|2024-07-21 16:49:20|60.92|60.62|60.9|60.6|60.93|60.63|60.89|60.59|11
1721580570000|2024-07-21 16:49:30|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|11
1721580580000|2024-07-21 16:49:40|60.9|60.6|60.9|60.6|60.91|60.61|60.89|60.59|11
1721580590000|2024-07-21 16:49:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721580600000|2024-07-21 16:50:00|60.87|60.57|60.85|60.55|60.89|60.59|60.83|60.53|14
1721580610000|2024-07-21 16:50:10|60.87|60.57|60.86|60.56|60.87|60.57|60.84|60.54|14
1721580620000|2024-07-21 16:50:20|60.87|60.57|60.86|60.56|60.88|60.58|60.86|60.56|15
1721580630000|2024-07-21 16:50:30|60.87|60.57|60.91|60.61|60.91|60.61|60.87|60.57|15
1721580640000|2024-07-21 16:50:40|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|9
1721580650000|2024-07-21 16:50:50|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|4
1721580660000|2024-07-21 16:51:00|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|5
1721580670000|2024-07-21 16:51:10|60.92|60.62|60.93|60.63|60.95|60.65|60.92|60.62|8
1721580680000|2024-07-21 16:51:20|60.94|60.64|60.98|60.68|60.98|60.68|60.93|60.63|9
1721580690000|2024-07-21 16:51:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721580700000|2024-07-21 16:51:40|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|7
1721580710000|2024-07-21 16:51:50|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721580720000|2024-07-21 16:52:00|60.97|60.67|60.94|60.64|60.98|60.68|60.94|60.64|6
1721580730000|2024-07-21 16:52:10|60.93|60.63|60.92|60.62|60.94|60.64|60.92|60.62|8
1721580740000|2024-07-21 16:52:20|60.93|60.63|60.93|60.63|60.93|60.63|60.91|60.61|8
1721580750000|2024-07-21 16:52:30|60.92|60.62|60.97|60.67|60.98|60.68|60.92|60.62|14
1721580760000|2024-07-21 16:52:40|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|7
1721580770000|2024-07-21 16:52:50|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|13
1721580780000|2024-07-21 16:53:00|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|11
1721580790000|2024-07-21 16:53:10|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721580800000|2024-07-21 16:53:20|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|4
1721580810000|2024-07-21 16:53:30|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721580820000|2024-07-21 16:53:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721580830000|2024-07-21 16:53:50|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721580840000|2024-07-21 16:54:00|61|60.7|61.02|60.72|61.02|60.72|61|60.7|5
1721580850000|2024-07-21 16:54:10|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|5
1721580870000|2024-07-21 16:54:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721580880000|2024-07-21 16:54:40|61.03|60.73|61.01|60.71|61.03|60.73|61|60.7|5
1721580890000|2024-07-21 16:54:50|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|8
1721580900000|2024-07-21 16:55:00|61.04|60.74|61.05|60.75|61.07|60.77|61.04|60.74|8
1721580910000|2024-07-21 16:55:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|10
1721580920000|2024-07-21 16:55:20|61.02|60.72|61.01|60.71|61.02|60.72|60.99|60.69|11
1721580930000|2024-07-21 16:55:30|61|60.7|61.02|60.72|61.02|60.72|61|60.7|9
1721580940000|2024-07-21 16:55:40|61.01|60.71|61|60.7|61.02|60.72|61|60.7|10
1721580950000|2024-07-21 16:55:50|60.99|60.69|61|60.7|61|60.7|60.99|60.69|8
1721580960000|2024-07-21 16:56:00|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|6
1721580970000|2024-07-21 16:56:10|61.01|60.71|61|60.7|61.02|60.72|61|60.7|6
1721580980000|2024-07-21 16:56:20|60.99|60.69|61.03|60.73|61.03|60.73|60.99|60.69|7
1721580990000|2024-07-21 16:56:30|61.05|60.75|61.1|60.8|61.1|60.8|61.05|60.75|12
1721581000000|2024-07-21 16:56:40|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|10
1721581010000|2024-07-21 16:56:50|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|9
1721581020000|2024-07-21 16:57:00|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|12
1721581030000|2024-07-21 16:57:10|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|4
1721581040000|2024-07-21 16:57:20|61.08|60.78|61.08|60.78|61.08|60.78|61.05|60.75|10
1721581050000|2024-07-21 16:57:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|6
1721581060000|2024-07-21 16:57:40|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1721581070000|2024-07-21 16:57:50|61.02|60.72|61.08|60.78|61.08|60.78|61.02|60.72|8
1721581080000|2024-07-21 16:58:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|7
1721581090000|2024-07-21 16:58:10|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721581140000|2024-07-21 16:59:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721581190000|2024-07-21 16:59:50|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721581200000|2024-07-21 17:00:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721581210000|2024-07-21 17:00:10|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721581220000|2024-07-21 17:00:20|61.11|60.81|61.16|60.86|61.16|60.86|61.11|60.81|6
1721581230000|2024-07-21 17:00:30|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|7
1721581240000|2024-07-21 17:00:40|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721581250000|2024-07-21 17:00:50|61.18|60.88|61.19|60.89|61.19|60.89|61.16|60.86|12
1721581260000|2024-07-21 17:01:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721581270000|2024-07-21 17:01:10|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|11
1721581280000|2024-07-21 17:01:20|61.22|60.92|61.21|60.91|61.22|60.92|61.2|60.9|4
1721581290000|2024-07-21 17:01:30|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|6
1721581300000|2024-07-21 17:01:40|61.2|60.9|61.22|60.92|61.22|60.92|61.19|60.89|5
1721581310000|2024-07-21 17:01:50|61.23|60.93|61.22|60.92|61.24|60.94|61.22|60.92|12
1721581320000|2024-07-21 17:02:00|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|5
1721581330000|2024-07-21 17:02:10|61.22|60.92|61.23|60.93|61.24|60.94|61.22|60.92|6
1721581340000|2024-07-21 17:02:20|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1721581350000|2024-07-21 17:02:30|61.25|60.95|61.24|60.94|61.27|60.97|61.24|60.94|7
1721581360000|2024-07-21 17:02:40|61.23|60.93|61.2|60.9|61.24|60.94|61.2|60.9|10
1721581370000|2024-07-21 17:02:50|61.19|60.89|61.17|60.87|61.2|60.9|61.17|60.87|7
1721581380000|2024-07-21 17:03:00|61.18|60.88|61.12|60.82|61.19|60.89|61.12|60.82|14
1721581390000|2024-07-21 17:03:10|61.11|60.81|61.08|60.78|61.11|60.81|61.08|60.78|10
1721581400000|2024-07-21 17:03:20|61.07|60.77|61.07|60.77|61.09|60.79|61.05|60.75|23
1721581410000|2024-07-21 17:03:30|61.06|60.76|61.09|60.79|61.1|60.8|61.06|60.76|13
1721581420000|2024-07-21 17:03:40|61.1|60.8|61.17|60.87|61.17|60.87|61.1|60.8|7
1721581430000|2024-07-21 17:03:50|61.18|60.88|61.12|60.82|61.18|60.88|61.1|60.8|16
1721581440000|2024-07-21 17:04:00|61.13|60.83|61.18|60.88|61.18|60.88|61.13|60.83|7
1721581450000|2024-07-21 17:04:10|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|8
1721581460000|2024-07-21 17:04:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721581470000|2024-07-21 17:04:30|61.17|60.87|61.11|60.81|61.17|60.87|61.11|60.81|11
1721581480000|2024-07-21 17:04:40|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|10
1721581490000|2024-07-21 17:04:50|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|14
1721581500000|2024-07-21 17:05:00|61.09|60.79|61.15|60.85|61.15|60.85|61.09|60.79|14
1721581510000|2024-07-21 17:05:10|61.14|60.84|61.08|60.78|61.14|60.84|61.08|60.78|19
1721581520000|2024-07-21 17:05:20|61.07|60.77|61.04|60.74|61.07|60.77|61.03|60.73|17
1721581530000|2024-07-21 17:05:30|61.03|60.73|61.1|60.8|61.1|60.8|61.01|60.71|15
1721581540000|2024-07-21 17:05:40|61.09|60.79|61.11|60.81|61.11|60.81|61.09|60.79|11
1721581550000|2024-07-21 17:05:50|61.1|60.8|61.09|60.79|61.11|60.81|61.08|60.78|10
1721581560000|2024-07-21 17:06:00|61.1|60.8|61.1|60.8|61.11|60.81|61.08|60.78|8
1721581570000|2024-07-21 17:06:10|61.11|60.81|61.13|60.83|61.13|60.83|61.1|60.8|11
1721581580000|2024-07-21 17:06:20|61.12|60.82|61.17|60.87|61.18|60.88|61.12|60.82|8
1721581590000|2024-07-21 17:06:30|61.16|60.86|61.09|60.79|61.16|60.86|61.07|60.77|19
1721581600000|2024-07-21 17:06:40|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|7
1721581610000|2024-07-21 17:06:50|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|3
1721581620000|2024-07-21 17:07:00|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|16
1721581630000|2024-07-21 17:07:10|61.08|60.78|61.09|60.79|61.1|60.8|61.07|60.77|14
1721581640000|2024-07-21 17:07:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|4
1721581650000|2024-07-21 17:07:30|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|5
1721581660000|2024-07-21 17:07:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|7
1721581670000|2024-07-21 17:07:50|61.1|60.8|61.08|60.78|61.1|60.8|61.08|60.78|9
1721581680000|2024-07-21 17:08:00|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721581710000|2024-07-21 17:08:30|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|8
1721581720000|2024-07-21 17:08:40|61.1|60.8|61.11|60.81|61.13|60.83|61.1|60.8|10
1721581730000|2024-07-21 17:08:50|61.1|60.8|61.1|60.8|61.12|60.82|61.1|60.8|5
1721581740000|2024-07-21 17:09:00|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|5
1721581750000|2024-07-21 17:09:10|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|5
1721581760000|2024-07-21 17:09:20|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721581770000|2024-07-21 17:09:30|61.09|60.79|61.1|60.8|61.1|60.8|61.08|60.78|7
1721581780000|2024-07-21 17:09:40|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|3
1721581790000|2024-07-21 17:09:50|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721581800000|2024-07-21 17:10:00|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|5
1721581810000|2024-07-21 17:10:10|61.08|60.78|61.08|60.78|61.09|60.79|61.08|60.78|3
1721581820000|2024-07-21 17:10:20|61.07|60.77|61.07|60.77|61.07|60.77|61.06|60.76|3
1721581830000|2024-07-21 17:10:30|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721581840000|2024-07-21 17:10:40|61.07|60.77|61.08|60.78|61.09|60.79|61.06|60.76|12
1721581850000|2024-07-21 17:10:50|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721581860000|2024-07-21 17:11:00|61.08|60.78|61.09|60.79|61.09|60.79|61.07|60.77|6
1721581870000|2024-07-21 17:11:10|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721581880000|2024-07-21 17:11:20|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721581890000|2024-07-21 17:11:30|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|3
1721581900000|2024-07-21 17:11:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721581920000|2024-07-21 17:12:00|61.07|60.77|61.08|60.78|61.08|60.78|61.04|60.74|6
1721581930000|2024-07-21 17:12:10|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721581940000|2024-07-21 17:12:20|61.06|60.76|61.03|60.73|61.06|60.76|61.02|60.72|6
1721581950000|2024-07-21 17:12:30|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|5
1721581960000|2024-07-21 17:12:40|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|3
1721581980000|2024-07-21 17:13:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|10
1721581990000|2024-07-21 17:13:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721582000000|2024-07-21 17:13:20|61|60.7|61|60.7|61|60.7|61|60.7|1
1721582010000|2024-07-21 17:13:30|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721582030000|2024-07-21 17:13:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721582050000|2024-07-21 17:14:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721582060000|2024-07-21 17:14:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721582070000|2024-07-21 17:14:30|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|9
1721582080000|2024-07-21 17:14:40|61|60.7|61|60.7|61|60.7|61|60.7|1
1721582090000|2024-07-21 17:14:50|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721582100000|2024-07-21 17:15:00|60.99|60.69|60.99|60.69|61|60.7|60.99|60.69|3
1721582110000|2024-07-21 17:15:10|60.98|60.68|60.97|60.67|60.98|60.68|60.96|60.66|4
1721582120000|2024-07-21 17:15:20|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|3
1721582130000|2024-07-21 17:15:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721582140000|2024-07-21 17:15:40|60.96|60.66|60.95|60.65|60.97|60.67|60.93|60.63|12
1721582150000|2024-07-21 17:15:50|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|7
1721582160000|2024-07-21 17:16:00|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|5
1721582170000|2024-07-21 17:16:10|60.92|60.62|60.97|60.67|60.97|60.67|60.92|60.62|7
1721582180000|2024-07-21 17:16:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721582190000|2024-07-21 17:16:30|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|10
1721582200000|2024-07-21 17:16:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|7
1721582210000|2024-07-21 17:16:50|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|5
1721582220000|2024-07-21 17:17:00|60.91|60.61|60.93|60.63|60.93|60.63|60.91|60.61|7
1721582230000|2024-07-21 17:17:10|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721582240000|2024-07-21 17:17:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721582250000|2024-07-21 17:17:30|60.93|60.63|60.95|60.65|60.96|60.66|60.93|60.63|5
1721582260000|2024-07-21 17:17:40|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721582270000|2024-07-21 17:17:50|60.96|60.66|60.93|60.63|60.96|60.66|60.93|60.63|4
1721582280000|2024-07-21 17:18:00|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721582290000|2024-07-21 17:18:10|60.9|60.6|60.93|60.63|60.93|60.63|60.9|60.6|4
1721582300000|2024-07-21 17:18:20|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721582310000|2024-07-21 17:18:30|60.9|60.6|60.89|60.59|60.91|60.61|60.89|60.59|4
1721582320000|2024-07-21 17:18:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721582330000|2024-07-21 17:18:50|60.87|60.57|60.89|60.59|60.91|60.61|60.87|60.57|6
1721582340000|2024-07-21 17:19:00|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|5
1721582350000|2024-07-21 17:19:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|2
1721582360000|2024-07-21 17:19:20|60.89|60.59|60.87|60.57|60.9|60.6|60.87|60.57|7
1721582370000|2024-07-21 17:19:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|13
1721582380000|2024-07-21 17:19:40|60.85|60.55|60.81|60.51|60.86|60.56|60.81|60.51|9
1721582390000|2024-07-21 17:19:50|60.82|60.52|60.87|60.57|60.87|60.57|60.81|60.51|12
1721582400000|2024-07-21 17:20:00|60.86|60.56|60.87|60.57|60.88|60.58|60.85|60.55|16
1721582410000|2024-07-21 17:20:10|60.86|60.56|60.9|60.6|60.9|60.6|60.86|60.56|7
1721582420000|2024-07-21 17:20:20|60.89|60.59|60.89|60.59|60.9|60.6|60.87|60.57|6
1721582430000|2024-07-21 17:20:30|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|6
1721582440000|2024-07-21 17:20:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721582450000|2024-07-21 17:20:50|60.88|60.58|60.88|60.58|60.88|60.58|60.85|60.55|11
1721582460000|2024-07-21 17:21:00|60.87|60.57|60.88|60.58|60.89|60.59|60.87|60.57|4
1721582480000|2024-07-21 17:21:20|60.87|60.57|60.89|60.59|60.89|60.59|60.87|60.57|7
1721582490000|2024-07-21 17:21:30|60.88|60.58|60.87|60.57|60.88|60.58|60.84|60.54|11
1721582500000|2024-07-21 17:21:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721582510000|2024-07-21 17:21:50|60.84|60.54|60.89|60.59|60.89|60.59|60.84|60.54|5
1721582520000|2024-07-21 17:22:00|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|7
1721582530000|2024-07-21 17:22:10|60.89|60.59|60.91|60.61|60.91|60.61|60.89|60.59|6
1721582540000|2024-07-21 17:22:20|60.9|60.6|60.91|60.61|60.91|60.61|60.9|60.6|6
1721582550000|2024-07-21 17:22:30|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|5
1721582560000|2024-07-21 17:22:40|60.91|60.61|60.9|60.6|60.91|60.61|60.89|60.59|5
1721582570000|2024-07-21 17:22:50|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|8
1721582580000|2024-07-21 17:23:00|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721582590000|2024-07-21 17:23:10|60.9|60.6|60.9|60.6|60.9|60.6|60.88|60.58|9
1721582600000|2024-07-21 17:23:20|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721582610000|2024-07-21 17:23:30|60.9|60.6|60.91|60.61|60.92|60.62|60.9|60.6|8
1721582640000|2024-07-21 17:24:00|60.92|60.62|60.93|60.63|60.93|60.63|60.91|60.61|5
1721582650000|2024-07-21 17:24:10|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|3
1721582660000|2024-07-21 17:24:20|60.91|60.61|60.92|60.62|60.92|60.62|60.9|60.6|4
1721582670000|2024-07-21 17:24:30|60.91|60.61|60.9|60.6|60.92|60.62|60.9|60.6|8
1721582680000|2024-07-21 17:24:40|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721582690000|2024-07-21 17:24:50|60.93|60.63|60.93|60.63|60.94|60.64|60.91|60.61|7
1721582700000|2024-07-21 17:25:00|60.92|60.62|60.91|60.61|60.92|60.62|60.9|60.6|4
1721582710000|2024-07-21 17:25:10|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721582730000|2024-07-21 17:25:30|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721582750000|2024-07-21 17:25:50|60.89|60.59|60.89|60.59|60.89|60.59|60.89|60.59|1
1721582760000|2024-07-21 17:26:00|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|3
1721582770000|2024-07-21 17:26:10|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|7
1721582830000|2024-07-21 17:27:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721582840000|2024-07-21 17:27:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|4
1721582850000|2024-07-21 17:27:30|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721582860000|2024-07-21 17:27:40|60.88|60.58|60.87|60.57|60.88|60.58|60.84|60.54|10
1721582870000|2024-07-21 17:27:50|60.86|60.56|60.84|60.54|60.88|60.58|60.84|60.54|7
1721582880000|2024-07-21 17:28:00|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721582890000|2024-07-21 17:28:10|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721582900000|2024-07-21 17:28:20|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721582910000|2024-07-21 17:28:30|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|3
1721582920000|2024-07-21 17:28:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721582930000|2024-07-21 17:28:50|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|13
1721582940000|2024-07-21 17:29:00|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|18
1721582950000|2024-07-21 17:29:10|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721582980000|2024-07-21 17:29:40|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|4
1721583000000|2024-07-21 17:30:00|60.87|60.57|60.87|60.57|60.88|60.58|60.86|60.56|7
1721583010000|2024-07-21 17:30:10|60.86|60.56|60.83|60.53|60.86|60.56|60.83|60.53|9
1721583020000|2024-07-21 17:30:20|60.84|60.54|60.87|60.57|60.87|60.57|60.83|60.53|6
1721583040000|2024-07-21 17:30:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721583060000|2024-07-21 17:31:00|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|4
1721583070000|2024-07-21 17:31:10|60.86|60.56|60.82|60.52|60.86|60.56|60.82|60.52|5
1721583080000|2024-07-21 17:31:20|60.83|60.53|60.82|60.52|60.83|60.53|60.81|60.51|12
1721583090000|2024-07-21 17:31:30|60.83|60.53|60.82|60.52|60.87|60.57|60.82|60.52|11
1721583100000|2024-07-21 17:31:40|60.83|60.53|60.81|60.51|60.83|60.53|60.81|60.51|3
1721583110000|2024-07-21 17:31:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583120000|2024-07-21 17:32:00|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721583130000|2024-07-21 17:32:10|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583140000|2024-07-21 17:32:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721583150000|2024-07-21 17:32:30|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583160000|2024-07-21 17:32:40|60.83|60.53|60.87|60.57|60.88|60.58|60.83|60.53|7
1721583170000|2024-07-21 17:32:50|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|5
1721583180000|2024-07-21 17:33:00|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721583190000|2024-07-21 17:33:10|60.87|60.57|60.87|60.57|60.88|60.58|60.87|60.57|7
1721583200000|2024-07-21 17:33:20|60.86|60.56|60.87|60.57|60.87|60.57|60.84|60.54|8
1721583210000|2024-07-21 17:33:30|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|5
1721583220000|2024-07-21 17:33:40|60.87|60.57|60.84|60.54|60.87|60.57|60.84|60.54|6
1721583230000|2024-07-21 17:33:50|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721583240000|2024-07-21 17:34:00|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|4
1721583250000|2024-07-21 17:34:10|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|6
1721583260000|2024-07-21 17:34:20|60.82|60.52|60.81|60.51|60.82|60.52|60.8|60.5|8
1721583270000|2024-07-21 17:34:30|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|6
1721583280000|2024-07-21 17:34:40|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|9
1721583290000|2024-07-21 17:34:50|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|9
1721583300000|2024-07-21 17:35:00|60.8|60.5|60.85|60.55|60.85|60.55|60.8|60.5|12
1721583310000|2024-07-21 17:35:10|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|9
1721583320000|2024-07-21 17:35:20|60.83|60.53|60.82|60.52|60.84|60.54|60.82|60.52|4
1721583330000|2024-07-21 17:35:30|60.81|60.51|60.84|60.54|60.84|60.54|60.81|60.51|6
1721583370000|2024-07-21 17:36:10|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721583380000|2024-07-21 17:36:20|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|6
1721583390000|2024-07-21 17:36:30|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721583400000|2024-07-21 17:36:40|60.82|60.52|60.81|60.51|60.83|60.53|60.81|60.51|8
1721583410000|2024-07-21 17:36:50|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721583420000|2024-07-21 17:37:00|60.81|60.51|60.8|60.5|60.81|60.51|60.78|60.48|5
1721583430000|2024-07-21 17:37:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|6
1721583440000|2024-07-21 17:37:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721583450000|2024-07-21 17:37:30|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721583470000|2024-07-21 17:37:50|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721583480000|2024-07-21 17:38:00|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721583490000|2024-07-21 17:38:10|60.8|60.5|60.8|60.5|60.81|60.51|60.8|60.5|3
1721583530000|2024-07-21 17:38:50|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721583540000|2024-07-21 17:39:00|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|10
1721583550000|2024-07-21 17:39:10|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|3
1721583580000|2024-07-21 17:39:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721583590000|2024-07-21 17:39:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583600000|2024-07-21 17:40:00|60.83|60.53|60.84|60.54|60.87|60.57|60.83|60.53|6
1721583610000|2024-07-21 17:40:10|60.83|60.53|60.84|60.54|60.84|60.54|60.82|60.52|3
1721583620000|2024-07-21 17:40:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721583630000|2024-07-21 17:40:30|60.81|60.51|60.81|60.51|60.82|60.52|60.81|60.51|3
1721583640000|2024-07-21 17:40:40|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583660000|2024-07-21 17:41:00|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721583670000|2024-07-21 17:41:10|60.83|60.53|60.82|60.52|60.83|60.53|60.81|60.51|5
1721583680000|2024-07-21 17:41:20|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721583690000|2024-07-21 17:41:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721583710000|2024-07-21 17:41:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721583730000|2024-07-21 17:42:10|60.85|60.55|60.85|60.55|60.87|60.57|60.85|60.55|3
1721583740000|2024-07-21 17:42:20|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721583750000|2024-07-21 17:42:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721583760000|2024-07-21 17:42:40|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721583780000|2024-07-21 17:43:00|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721583790000|2024-07-21 17:43:10|60.8|60.5|60.82|60.52|60.82|60.52|60.8|60.5|2
1721583830000|2024-07-21 17:43:50|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721583840000|2024-07-21 17:44:00|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721583850000|2024-07-21 17:44:10|60.81|60.51|60.8|60.5|60.82|60.52|60.8|60.5|7
1721583860000|2024-07-21 17:44:20|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|2
1721583880000|2024-07-21 17:44:40|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|4
1721583890000|2024-07-21 17:44:50|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|9
1721583900000|2024-07-21 17:45:00|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721583910000|2024-07-21 17:45:10|60.79|60.49|60.79|60.49|60.79|60.49|60.78|60.48|3
1721583920000|2024-07-21 17:45:20|60.78|60.48|60.79|60.49|60.79|60.49|60.78|60.48|4
1721583940000|2024-07-21 17:45:40|60.78|60.48|60.74|60.44|60.79|60.49|60.74|60.44|7
1721583950000|2024-07-21 17:45:50|60.75|60.45|60.76|60.46|60.8|60.5|60.74|60.44|14
1721583960000|2024-07-21 17:46:00|60.75|60.45|60.74|60.44|60.76|60.46|60.74|60.44|6
1721583970000|2024-07-21 17:46:10|60.73|60.43|60.72|60.42|60.74|60.44|60.71|60.41|13
1721583980000|2024-07-21 17:46:20|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721583990000|2024-07-21 17:46:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|8
1721584000000|2024-07-21 17:46:40|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721584010000|2024-07-21 17:46:50|60.72|60.42|60.72|60.42|60.73|60.43|60.71|60.41|5
1721584020000|2024-07-21 17:47:00|60.73|60.43|60.72|60.42|60.74|60.44|60.72|60.42|10
1721584050000|2024-07-21 17:47:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721584060000|2024-07-21 17:47:40|60.71|60.41|60.71|60.41|60.71|60.41|60.69|60.39|12
1721584070000|2024-07-21 17:47:50|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721584080000|2024-07-21 17:48:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|9
1721584100000|2024-07-21 17:48:20|60.67|60.37|60.64|60.34|60.67|60.37|60.63|60.33|10
1721584110000|2024-07-21 17:48:30|60.63|60.33|60.63|60.33|60.63|60.33|60.61|60.31|9
1721584120000|2024-07-21 17:48:40|60.62|60.32|60.61|60.31|60.63|60.33|60.6|60.3|8
1721584130000|2024-07-21 17:48:50|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721584140000|2024-07-21 17:49:00|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721584150000|2024-07-21 17:49:10|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|4
1721584160000|2024-07-21 17:49:20|60.58|60.28|60.58|60.28|60.59|60.29|60.55|60.25|18
1721584170000|2024-07-21 17:49:30|60.57|60.27|60.54|60.24|60.57|60.27|60.54|60.24|6
1721584180000|2024-07-21 17:49:40|60.53|60.23|60.52|60.22|60.53|60.23|60.5|60.2|11
1721584190000|2024-07-21 17:49:50|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|5
1721584200000|2024-07-21 17:50:00|60.5|60.2|60.49|60.19|60.5|60.2|60.48|60.18|6
1721584210000|2024-07-21 17:50:10|60.5|60.2|60.45|60.15|60.5|60.2|60.45|60.15|13
1721584220000|2024-07-21 17:50:20|60.44|60.14|60.42|60.12|60.45|60.15|60.41|60.11|10
1721584230000|2024-07-21 17:50:30|60.41|60.11|60.41|60.11|60.43|60.13|60.41|60.11|9
1721584240000|2024-07-21 17:50:40|60.4|60.1|60.4|60.1|60.42|60.12|60.4|60.1|9
1721584250000|2024-07-21 17:50:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721584260000|2024-07-21 17:51:00|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721584270000|2024-07-21 17:51:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721584280000|2024-07-21 17:51:20|60.4|60.1|60.31|60.01|60.41|60.11|60.31|60.01|15
1721584290000|2024-07-21 17:51:30|60.3|60|60.29|59.99|60.3|60|60.21|59.91|19
1721584300000|2024-07-21 17:51:40|60.27|59.97|60.31|60.01|60.31|60.01|60.27|59.97|11
1721584310000|2024-07-21 17:51:50|60.32|60.02|60.28|59.98|60.32|60.02|60.27|59.97|15
1721584320000|2024-07-21 17:52:00|60.26|59.96|60.14|59.84|60.26|59.96|60.14|59.84|15
1721584330000|2024-07-21 17:52:10|60.13|59.83|60.13|59.83|60.13|59.83|60.09|59.79|15
1721584340000|2024-07-21 17:52:20|60.14|59.84|60.12|59.82|60.14|59.84|60.12|59.82|13
1721584350000|2024-07-21 17:52:30|60.13|59.83|60.13|59.83|60.14|59.84|60.11|59.81|10
1721584360000|2024-07-21 17:52:40|60.14|59.84|60.05|59.75|60.14|59.84|60.05|59.75|14
1721584370000|2024-07-21 17:52:50|60.04|59.74|60|59.7|60.04|59.74|59.93|59.63|22
1721584380000|2024-07-21 17:53:00|60.02|59.72|60.01|59.71|60.05|59.75|60.01|59.71|20
1721584390000|2024-07-21 17:53:10|59.98|59.68|59.99|59.69|59.99|59.69|59.92|59.62|22
1721584400000|2024-07-21 17:53:20|60|59.7|60.03|59.73|60.03|59.73|59.98|59.68|16
1721584410000|2024-07-21 17:53:30|60.02|59.72|60.06|59.76|60.07|59.77|60.02|59.72|13
1721584420000|2024-07-21 17:53:40|60.07|59.77|60.03|59.73|60.07|59.77|59.98|59.68|16
1721584430000|2024-07-21 17:53:50|60.04|59.74|60.04|59.74|60.07|59.77|60.01|59.71|17
1721584440000|2024-07-21 17:54:00|60.03|59.73|60.04|59.74|60.06|59.76|60.02|59.72|15
1721584450000|2024-07-21 17:54:10|60.03|59.73|60.06|59.76|60.06|59.76|60.02|59.72|15
1721584460000|2024-07-21 17:54:20|60.05|59.75|60.09|59.79|60.09|59.79|60.04|59.74|9
1721584470000|2024-07-21 17:54:30|60.08|59.78|60.05|59.75|60.09|59.79|60.04|59.74|21
1721584480000|2024-07-21 17:54:40|60.04|59.74|60.08|59.78|60.09|59.79|60.04|59.74|10
1721584490000|2024-07-21 17:54:50|60.09|59.79|60.14|59.84|60.14|59.84|60.08|59.78|12
1721584500000|2024-07-21 17:55:00|60.15|59.85|60.2|59.9|60.2|59.9|60.13|59.83|18
1721584510000|2024-07-21 17:55:10|60.19|59.89|60.29|59.99|60.29|59.99|60.19|59.89|16
1721584520000|2024-07-21 17:55:20|60.3|60|60.26|59.96|60.3|60|60.21|59.91|22
1721584530000|2024-07-21 17:55:30|60.25|59.95|60.2|59.9|60.25|59.95|60.2|59.9|13
1721584540000|2024-07-21 17:55:40|60.18|59.88|60.21|59.91|60.21|59.91|60.14|59.84|13
1721584550000|2024-07-21 17:55:50|60.2|59.9|60.17|59.87|60.2|59.9|60.14|59.84|13
1721584560000|2024-07-21 17:56:00|60.16|59.86|60.13|59.83|60.19|59.89|60.13|59.83|17
1721584570000|2024-07-21 17:56:10|60.14|59.84|60.2|59.9|60.2|59.9|60.14|59.84|16
1721584580000|2024-07-21 17:56:20|60.21|59.91|60.19|59.89|60.21|59.91|60.14|59.84|16
1721584590000|2024-07-21 17:56:30|60.18|59.88|60.19|59.89|60.21|59.91|60.18|59.88|15
1721584600000|2024-07-21 17:56:40|60.18|59.88|60.21|59.91|60.22|59.92|60.18|59.88|12
1721584610000|2024-07-21 17:56:50|60.2|59.9|60.19|59.89|60.21|59.91|60.18|59.88|9
1721584620000|2024-07-21 17:57:00|60.18|59.88|60.19|59.89|60.21|59.91|60.18|59.88|8
1721584630000|2024-07-21 17:57:10|60.18|59.88|60.19|59.89|60.2|59.9|60.17|59.87|13
1721584640000|2024-07-21 17:57:20|60.2|59.9|60.21|59.91|60.22|59.92|60.2|59.9|10
1721584650000|2024-07-21 17:57:30|60.22|59.92|60.22|59.92|60.24|59.94|60.22|59.92|9
1721584660000|2024-07-21 17:57:40|60.23|59.93|60.25|59.95|60.25|59.95|60.22|59.92|5
1721584670000|2024-07-21 17:57:50|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|9
1721584680000|2024-07-21 17:58:00|60.29|59.99|60.29|59.99|60.29|59.99|60.27|59.97|5
1721584690000|2024-07-21 17:58:10|60.3|60|60.3|60|60.31|60.01|60.3|60|3
1721584700000|2024-07-21 17:58:20|60.31|60.01|60.3|60|60.32|60.02|60.3|60|4
1721584710000|2024-07-21 17:58:30|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721584720000|2024-07-21 17:58:40|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|5
1721584730000|2024-07-21 17:58:50|60.27|59.97|60.23|59.93|60.27|59.97|60.23|59.93|6
1721584740000|2024-07-21 17:59:00|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|6
1721584750000|2024-07-21 17:59:10|60.24|59.94|60.22|59.92|60.28|59.98|60.22|59.92|16
1721584760000|2024-07-21 17:59:20|60.21|59.91|60.19|59.89|60.21|59.91|60.18|59.88|8
1721584770000|2024-07-21 17:59:30|60.2|59.9|60.15|59.85|60.21|59.91|60.15|59.85|8
1721584780000|2024-07-21 17:59:40|60.14|59.84|60.13|59.83|60.15|59.85|60.13|59.83|10
1721584790000|2024-07-21 17:59:50|60.14|59.84|60.17|59.87|60.19|59.89|60.14|59.84|16
1721584800000|2024-07-21 18:00:00|60.18|59.88|60.13|59.83|60.19|59.89|60.12|59.82|13
1721584810000|2024-07-21 18:00:10|60.12|59.82|60.07|59.77|60.12|59.82|60.07|59.77|13
1721584820000|2024-07-21 18:00:20|60.06|59.76|60.02|59.72|60.07|59.77|60.02|59.72|16
1721584830000|2024-07-21 18:00:30|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|18
1721584840000|2024-07-21 18:00:40|60.03|59.73|60.12|59.82|60.12|59.82|60.02|59.72|11
1721584850000|2024-07-21 18:00:50|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|5
1721584860000|2024-07-21 18:01:00|60.12|59.82|60.17|59.87|60.2|59.9|60.12|59.82|17
1721584870000|2024-07-21 18:01:10|60.18|59.88|60.2|59.9|60.2|59.9|60.13|59.83|20
1721584880000|2024-07-21 18:01:20|60.21|59.91|60.22|59.92|60.23|59.93|60.2|59.9|14
1721584890000|2024-07-21 18:01:30|60.21|59.91|60.23|59.93|60.26|59.96|60.21|59.91|13
1721584900000|2024-07-21 18:01:40|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|5
1721584910000|2024-07-21 18:01:50|60.27|59.97|60.29|59.99|60.3|60|60.25|59.95|13
1721584920000|2024-07-21 18:02:00|60.3|60|60.29|59.99|60.3|60|60.28|59.98|9
1721584930000|2024-07-21 18:02:10|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721584940000|2024-07-21 18:02:20|60.33|60.03|60.38|60.08|60.38|60.08|60.32|60.02|6
1721584950000|2024-07-21 18:02:30|60.36|60.06|60.32|60.02|60.36|60.06|60.31|60.01|11
1721584960000|2024-07-21 18:02:40|60.31|60.01|60.25|59.95|60.31|60.01|60.25|59.95|13
1721584970000|2024-07-21 18:02:50|60.24|59.94|60.22|59.92|60.25|59.95|60.21|59.91|13
1721584980000|2024-07-21 18:03:00|60.23|59.93|60.25|59.95|60.25|59.95|60.21|59.91|11
1721584990000|2024-07-21 18:03:10|60.24|59.94|60.19|59.89|60.27|59.97|60.19|59.89|15
1721585000000|2024-07-21 18:03:20|60.18|59.88|60.13|59.83|60.18|59.88|60.13|59.83|12
1721585010000|2024-07-21 18:03:30|60.12|59.82|60.08|59.78|60.12|59.82|60.08|59.78|14
1721585020000|2024-07-21 18:03:40|60.07|59.77|60.13|59.83|60.13|59.83|60.07|59.77|13
1721585030000|2024-07-21 18:03:50|60.14|59.84|60.11|59.81|60.14|59.84|60.09|59.79|13
1721585040000|2024-07-21 18:04:00|60.1|59.8|60.04|59.74|60.12|59.82|60.04|59.74|13
1721585050000|2024-07-21 18:04:10|60.03|59.73|60.02|59.72|60.04|59.74|60.01|59.71|8
1721585060000|2024-07-21 18:04:20|60.03|59.73|60.05|59.75|60.09|59.79|60.03|59.73|19
1721585070000|2024-07-21 18:04:30|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|18
1721585080000|2024-07-21 18:04:40|60.08|59.78|60.08|59.78|60.08|59.78|60.06|59.76|9
1721585090000|2024-07-21 18:04:50|60.07|59.77|60.02|59.72|60.08|59.78|60.02|59.72|19
1721585100000|2024-07-21 18:05:00|60.01|59.71|60.03|59.73|60.03|59.73|60|59.7|10
1721585110000|2024-07-21 18:05:10|60.04|59.74|60.11|59.81|60.11|59.81|60.04|59.74|13
1721585120000|2024-07-21 18:05:20|60.1|59.8|60.02|59.72|60.1|59.8|60.02|59.72|16
1721585130000|2024-07-21 18:05:30|60.03|59.73|59.99|59.69|60.05|59.75|59.99|59.69|13
1721585140000|2024-07-21 18:05:40|60|59.7|60.01|59.71|60.01|59.71|59.99|59.69|6
1721585150000|2024-07-21 18:05:50|60|59.7|60.01|59.71|60.02|59.72|60|59.7|12
1721585160000|2024-07-21 18:06:00|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1721585170000|2024-07-21 18:06:10|60.02|59.72|60.01|59.71|60.02|59.72|60|59.7|8
1721585180000|2024-07-21 18:06:20|60.03|59.73|60.03|59.73|60.08|59.78|60.03|59.73|14
1721585190000|2024-07-21 18:06:30|60.04|59.74|59.98|59.68|60.04|59.74|59.98|59.68|10
1721585200000|2024-07-21 18:06:40|59.97|59.67|59.9|59.6|59.98|59.68|59.9|59.6|16
1721585210000|2024-07-21 18:06:50|59.91|59.61|59.9|59.6|59.91|59.61|59.88|59.58|20
1721585220000|2024-07-21 18:07:00|59.92|59.62|59.84|59.54|59.92|59.62|59.83|59.53|16
1721585230000|2024-07-21 18:07:10|59.83|59.53|59.89|59.59|59.89|59.59|59.81|59.51|19
1721585240000|2024-07-21 18:07:20|59.88|59.58|59.8|59.5|59.88|59.58|59.8|59.5|18
1721585250000|2024-07-21 18:07:30|59.81|59.51|59.79|59.49|59.82|59.52|59.78|59.48|16
1721585260000|2024-07-21 18:07:40|59.81|59.51|59.68|59.38|59.81|59.51|59.68|59.38|13
1721585270000|2024-07-21 18:07:50|59.67|59.37|59.61|59.31|59.67|59.37|59.58|59.28|11
1721585280000|2024-07-21 18:08:00|59.62|59.32|59.48|59.18|59.62|59.32|59.45|59.15|20
1721585290000|2024-07-21 18:08:10|59.5|59.2|59.42|59.12|59.5|59.2|59.4|59.1|17
1721585300000|2024-07-21 18:08:20|59.41|59.11|59.28|58.98|59.41|59.11|59.2|58.9|23
1721585310000|2024-07-21 18:08:30|59.25|58.95|59.28|58.98|59.3|59|59.24|58.94|26
1721585320000|2024-07-21 18:08:40|59.26|58.96|59.22|58.92|59.29|58.99|59.21|58.91|19
1721585330000|2024-07-21 18:08:50|59.21|58.91|59.04|58.74|59.21|58.91|59|58.7|24
1721585340000|2024-07-21 18:09:00|59.05|58.75|59.16|58.86|59.16|58.86|59.05|58.75|17
1721585350000|2024-07-21 18:09:10|59.17|58.87|59.19|58.89|59.22|58.92|59.13|58.83|25
1721585360000|2024-07-21 18:09:20|59.2|58.9|59.17|58.87|59.2|58.9|59.11|58.81|18
1721585370000|2024-07-21 18:09:30|59.18|58.88|59.2|58.9|59.28|58.98|59.18|58.88|23
1721585380000|2024-07-21 18:09:40|59.21|58.91|59.18|58.88|59.23|58.93|59.14|58.84|21
1721585390000|2024-07-21 18:09:50|59.17|58.87|59.22|58.92|59.22|58.92|59.17|58.87|18
1721585400000|2024-07-21 18:10:00|59.24|58.94|59.11|58.81|59.24|58.94|59.07|58.77|19
1721585410000|2024-07-21 18:10:10|59.15|58.85|59.13|58.83|59.18|58.88|59.08|58.78|20
1721585420000|2024-07-21 18:10:20|59.16|58.86|59.03|58.73|59.16|58.86|59.01|58.71|23
1721585430000|2024-07-21 18:10:30|59.02|58.72|58.99|58.69|59.11|58.81|58.99|58.69|21
1721585440000|2024-07-21 18:10:40|58.98|58.68|58.9|58.6|58.98|58.68|58.89|58.59|18
1721585450000|2024-07-21 18:10:50|58.89|58.59|58.66|58.36|58.89|58.59|58.66|58.36|17
1721585460000|2024-07-21 18:11:00|58.64|58.34|58.61|58.31|58.64|58.34|58.51|58.21|24
1721585470000|2024-07-21 18:11:10|58.62|58.32|58.82|58.52|58.82|58.52|58.62|58.32|19
1721585480000|2024-07-21 18:11:20|58.83|58.53|58.8|58.5|58.83|58.53|58.75|58.45|26
1721585490000|2024-07-21 18:11:30|58.81|58.51|59|58.7|59.01|58.71|58.79|58.49|22
1721585500000|2024-07-21 18:11:40|59.02|58.72|58.96|58.66|59.03|58.73|58.94|58.64|17
1721585510000|2024-07-21 18:11:50|58.95|58.65|58.88|58.58|58.97|58.67|58.82|58.52|25
1721585520000|2024-07-21 18:12:00|58.87|58.57|58.83|58.53|58.92|58.62|58.82|58.52|26
1721585530000|2024-07-21 18:12:10|58.84|58.54|58.87|58.57|58.92|58.62|58.81|58.51|22
1721585540000|2024-07-21 18:12:20|58.88|58.58|58.72|58.42|58.88|58.58|58.72|58.42|25
1721585550000|2024-07-21 18:12:30|58.71|58.41|58.74|58.44|58.74|58.44|58.67|58.37|15
1721585560000|2024-07-21 18:12:40|58.73|58.43|58.83|58.53|58.83|58.53|58.73|58.43|19
1721585570000|2024-07-21 18:12:50|58.84|58.54|59.01|58.71|59.01|58.71|58.84|58.54|19
1721585580000|2024-07-21 18:13:00|59|58.7|58.95|58.65|59.07|58.77|58.94|58.64|15
1721585590000|2024-07-21 18:13:10|58.96|58.66|58.99|58.69|59.01|58.71|58.94|58.64|20
1721585600000|2024-07-21 18:13:20|58.97|58.67|59.03|58.73|59.03|58.73|58.94|58.64|18
1721585610000|2024-07-21 18:13:30|59.04|58.74|59.15|58.85|59.15|58.85|59.01|58.71|23
1721585620000|2024-07-21 18:13:40|59.16|58.86|59.06|58.76|59.16|58.86|59.03|58.73|23
1721585630000|2024-07-21 18:13:50|59.05|58.75|59.18|58.88|59.18|58.88|59.05|58.75|21
1721585640000|2024-07-21 18:14:00|59.16|58.86|59.2|58.9|59.2|58.9|59.15|58.85|15
1721585650000|2024-07-21 18:14:10|59.21|58.91|59.22|58.92|59.31|59.01|59.2|58.9|21
1721585660000|2024-07-21 18:14:20|59.23|58.93|59.27|58.97|59.28|58.98|59.2|58.9|20
1721585670000|2024-07-21 18:14:30|59.25|58.95|59.27|58.97|59.28|58.98|59.24|58.94|17
1721585680000|2024-07-21 18:14:40|59.28|58.98|59.2|58.9|59.28|58.98|59.2|58.9|16
1721585690000|2024-07-21 18:14:50|59.21|58.91|59.21|58.91|59.24|58.94|59.21|58.91|11
1721585700000|2024-07-21 18:15:00|59.2|58.9|59.2|58.9|59.26|58.96|59.17|58.87|21
1721585710000|2024-07-21 18:15:10|59.19|58.89|59.15|58.85|59.24|58.94|59.14|58.84|19
1721585720000|2024-07-21 18:15:20|59.14|58.84|59.15|58.85|59.19|58.89|59.11|58.81|22
1721585730000|2024-07-21 18:15:30|59.16|58.86|59.1|58.8|59.16|58.86|59.1|58.8|19
1721585740000|2024-07-21 18:15:40|59.11|58.81|59.07|58.77|59.11|58.81|59.07|58.77|21
1721585750000|2024-07-21 18:15:50|59.06|58.76|59.11|58.81|59.11|58.81|59.06|58.76|18
1721585760000|2024-07-21 18:16:00|59.13|58.83|59.16|58.86|59.17|58.87|59.11|58.81|22
1721585770000|2024-07-21 18:16:10|59.17|58.87|59.21|58.91|59.29|58.99|59.17|58.87|25
1721585780000|2024-07-21 18:16:20|59.2|58.9|59.25|58.95|59.26|58.96|59.18|58.88|18
1721585790000|2024-07-21 18:16:30|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|20
1721585800000|2024-07-21 18:16:40|59.34|59.04|59.4|59.1|59.4|59.1|59.34|59.04|10
1721585810000|2024-07-21 18:16:50|59.41|59.11|59.36|59.06|59.44|59.14|59.36|59.06|11
1721585820000|2024-07-21 18:17:00|59.37|59.07|59.37|59.07|59.4|59.1|59.32|59.02|19
1721585830000|2024-07-21 18:17:10|59.36|59.06|59.32|59.02|59.4|59.1|59.32|59.02|24
1721585840000|2024-07-21 18:17:20|59.33|59.03|59.29|58.99|59.35|59.05|59.29|58.99|24
1721585850000|2024-07-21 18:17:30|59.27|58.97|59.26|58.96|59.28|58.98|59.24|58.94|24
1721585860000|2024-07-21 18:17:40|59.27|58.97|59.36|59.06|59.36|59.06|59.27|58.97|16
1721585870000|2024-07-21 18:17:50|59.37|59.07|59.38|59.08|59.38|59.08|59.34|59.04|10
1721585880000|2024-07-21 18:18:00|59.37|59.07|59.36|59.06|59.39|59.09|59.35|59.05|11
1721585890000|2024-07-21 18:18:10|59.34|59.04|59.36|59.06|59.36|59.06|59.32|59.02|21
1721585900000|2024-07-21 18:18:20|59.35|59.05|59.31|59.01|59.35|59.05|59.29|58.99|17
1721585910000|2024-07-21 18:18:30|59.3|59|59.28|58.98|59.32|59.02|59.28|58.98|12
1721585920000|2024-07-21 18:18:40|59.29|58.99|59.3|59|59.3|59|59.27|58.97|8
1721585930000|2024-07-21 18:18:50|59.32|59.02|59.34|59.04|59.35|59.05|59.31|59.01|17
1721585940000|2024-07-21 18:19:00|59.35|59.05|59.35|59.05|59.38|59.08|59.34|59.04|15
1721585950000|2024-07-21 18:19:10|59.33|59.03|59.37|59.07|59.38|59.08|59.33|59.03|9
1721585960000|2024-07-21 18:19:20|59.36|59.06|59.39|59.09|59.4|59.1|59.35|59.05|13
1721585970000|2024-07-21 18:19:30|59.38|59.08|59.45|59.15|59.47|59.17|59.38|59.08|12
1721585980000|2024-07-21 18:19:40|59.43|59.13|59.47|59.17|59.48|59.18|59.41|59.11|12
1721585990000|2024-07-21 18:19:50|59.48|59.18|59.47|59.17|59.48|59.18|59.45|59.15|6
1721586000000|2024-07-21 18:20:00|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|6
1721586010000|2024-07-21 18:20:10|59.46|59.16|59.42|59.12|59.46|59.16|59.39|59.09|18
1721586020000|2024-07-21 18:20:20|59.41|59.11|59.4|59.1|59.45|59.15|59.38|59.08|20
1721586030000|2024-07-21 18:20:30|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|18
1721586040000|2024-07-21 18:20:40|59.36|59.06|59.39|59.09|59.4|59.1|59.35|59.05|12
1721586050000|2024-07-21 18:20:50|59.4|59.1|59.45|59.15|59.45|59.15|59.39|59.09|7
1721586060000|2024-07-21 18:21:00|59.44|59.14|59.47|59.17|59.47|59.17|59.44|59.14|13
1721586070000|2024-07-21 18:21:10|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|6
1721586080000|2024-07-21 18:21:20|59.48|59.18|59.52|59.22|59.52|59.22|59.48|59.18|10
1721586090000|2024-07-21 18:21:30|59.51|59.21|59.49|59.19|59.52|59.22|59.46|59.16|13
1721586100000|2024-07-21 18:21:40|59.48|59.18|59.45|59.15|59.48|59.18|59.45|59.15|8
1721586110000|2024-07-21 18:21:50|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|12
1721586120000|2024-07-21 18:22:00|59.44|59.14|59.46|59.16|59.47|59.17|59.42|59.12|19
1721586130000|2024-07-21 18:22:10|59.47|59.17|59.48|59.18|59.49|59.19|59.45|59.15|10
1721586140000|2024-07-21 18:22:20|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721586150000|2024-07-21 18:22:30|59.49|59.19|59.5|59.2|59.51|59.21|59.49|59.19|4
1721586160000|2024-07-21 18:22:40|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|12
1721586170000|2024-07-21 18:22:50|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1721586180000|2024-07-21 18:23:00|59.56|59.26|59.58|59.28|59.59|59.29|59.55|59.25|9
1721586190000|2024-07-21 18:23:10|59.59|59.29|59.62|59.32|59.63|59.33|59.59|59.29|14
1721586200000|2024-07-21 18:23:20|59.63|59.33|59.66|59.36|59.66|59.36|59.63|59.33|12
1721586210000|2024-07-21 18:23:30|59.65|59.35|59.67|59.37|59.69|59.39|59.65|59.35|14
1721586220000|2024-07-21 18:23:40|59.68|59.38|59.7|59.4|59.71|59.41|59.67|59.37|6
1721586230000|2024-07-21 18:23:50|59.69|59.39|59.72|59.42|59.73|59.43|59.69|59.39|6
1721586240000|2024-07-21 18:24:00|59.73|59.43|59.66|59.36|59.73|59.43|59.65|59.35|13
1721586250000|2024-07-21 18:24:10|59.65|59.35|59.68|59.38|59.69|59.39|59.64|59.34|17
1721586260000|2024-07-21 18:24:20|59.67|59.37|59.66|59.36|59.69|59.39|59.66|59.36|6
1721586270000|2024-07-21 18:24:30|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|10
1721586280000|2024-07-21 18:24:40|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|11
1721586290000|2024-07-21 18:24:50|59.66|59.36|59.68|59.38|59.69|59.39|59.65|59.35|12
1721586300000|2024-07-21 18:25:00|59.67|59.37|59.68|59.38|59.69|59.39|59.66|59.36|10
1721586310000|2024-07-21 18:25:10|59.67|59.37|59.68|59.38|59.68|59.38|59.65|59.35|8
1721586330000|2024-07-21 18:25:30|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|6
1721586340000|2024-07-21 18:25:40|59.67|59.37|59.64|59.34|59.67|59.37|59.64|59.34|6
1721586350000|2024-07-21 18:25:50|59.65|59.35|59.68|59.38|59.71|59.41|59.65|59.35|7
1721586360000|2024-07-21 18:26:00|59.67|59.37|59.72|59.42|59.73|59.43|59.67|59.37|10
1721586370000|2024-07-21 18:26:10|59.73|59.43|59.75|59.45|59.75|59.45|59.73|59.43|8
1721586380000|2024-07-21 18:26:20|59.74|59.44|59.68|59.38|59.74|59.44|59.68|59.38|13
1721586390000|2024-07-21 18:26:30|59.67|59.37|59.66|59.36|59.69|59.39|59.66|59.36|10
1721586400000|2024-07-21 18:26:40|59.67|59.37|59.68|59.38|59.68|59.38|59.66|59.36|10
1721586410000|2024-07-21 18:26:50|59.67|59.37|59.67|59.37|59.67|59.37|59.65|59.35|5
1721586420000|2024-07-21 18:27:00|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|3
1721586430000|2024-07-21 18:27:10|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721586440000|2024-07-21 18:27:20|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|7
1721586450000|2024-07-21 18:27:30|59.68|59.38|59.68|59.38|59.69|59.39|59.68|59.38|3
1721586460000|2024-07-21 18:27:40|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|4
1721586470000|2024-07-21 18:27:50|59.67|59.37|59.69|59.39|59.69|59.39|59.65|59.35|6
1721586480000|2024-07-21 18:28:00|59.7|59.4|59.73|59.43|59.74|59.44|59.69|59.39|8
1721586490000|2024-07-21 18:28:10|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|9
1721586500000|2024-07-21 18:28:20|59.75|59.45|59.85|59.55|59.85|59.55|59.75|59.45|12
1721586510000|2024-07-21 18:28:30|59.86|59.56|59.86|59.56|59.87|59.57|59.84|59.54|18
1721586520000|2024-07-21 18:28:40|59.87|59.57|59.84|59.54|59.87|59.57|59.81|59.51|12
1721586530000|2024-07-21 18:28:50|59.85|59.55|59.92|59.62|59.92|59.62|59.84|59.54|17
1721586540000|2024-07-21 18:29:00|59.91|59.61|59.96|59.66|59.97|59.67|59.91|59.61|18
1721586550000|2024-07-21 18:29:10|59.97|59.67|59.98|59.68|59.98|59.68|59.96|59.66|6
1721586560000|2024-07-21 18:29:20|59.99|59.69|60.05|59.75|60.05|59.75|59.99|59.69|5
1721586570000|2024-07-21 18:29:30|60.04|59.74|59.95|59.65|60.04|59.74|59.95|59.65|19
1721586580000|2024-07-21 18:29:40|59.94|59.64|59.96|59.66|59.99|59.69|59.93|59.63|15
1721586590000|2024-07-21 18:29:50|59.95|59.65|59.9|59.6|59.96|59.66|59.89|59.59|24
1721586600000|2024-07-21 18:30:00|59.89|59.59|59.88|59.58|59.89|59.59|59.84|59.54|17
1721586610000|2024-07-21 18:30:10|59.89|59.59|59.87|59.57|59.93|59.63|59.87|59.57|19
1721586620000|2024-07-21 18:30:20|59.88|59.58|59.87|59.57|59.89|59.59|59.85|59.55|13
1721586630000|2024-07-21 18:30:30|59.88|59.58|59.87|59.57|59.89|59.59|59.86|59.56|13
1721586640000|2024-07-21 18:30:40|59.86|59.56|59.86|59.56|59.86|59.56|59.84|59.54|11
1721586650000|2024-07-21 18:30:50|59.87|59.57|59.93|59.63|59.94|59.64|59.87|59.57|14
1721586660000|2024-07-21 18:31:00|59.94|59.64|60.03|59.73|60.03|59.73|59.94|59.64|21
1721586670000|2024-07-21 18:31:10|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|6
1721586680000|2024-07-21 18:31:20|60.06|59.76|60.08|59.78|60.08|59.78|60.04|59.74|12
1721586690000|2024-07-21 18:31:30|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|15
1721586700000|2024-07-21 18:31:40|60.1|59.8|60.14|59.84|60.14|59.84|60.1|59.8|12
1721586710000|2024-07-21 18:31:50|60.15|59.85|60.22|59.92|60.22|59.92|60.14|59.84|11
1721586720000|2024-07-21 18:32:00|60.21|59.91|60.13|59.83|60.22|59.92|60.1|59.8|18
1721586730000|2024-07-21 18:32:10|60.12|59.82|60.11|59.81|60.13|59.83|60.07|59.77|20
1721586740000|2024-07-21 18:32:20|60.12|59.82|60.17|59.87|60.19|59.89|60.12|59.82|20
1721586750000|2024-07-21 18:32:30|60.16|59.86|60.17|59.87|60.17|59.87|60.14|59.84|20
1721586760000|2024-07-21 18:32:40|60.16|59.86|60.13|59.83|60.17|59.87|60.13|59.83|18
1721586770000|2024-07-21 18:32:50|60.14|59.84|60.08|59.78|60.14|59.84|60.07|59.77|20
1721586780000|2024-07-21 18:33:00|60.07|59.77|60.04|59.74|60.09|59.79|60.02|59.72|20
1721586790000|2024-07-21 18:33:10|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|17
1721586800000|2024-07-21 18:33:20|60.03|59.73|60.04|59.74|60.05|59.75|59.99|59.69|12
1721586810000|2024-07-21 18:33:30|60.03|59.73|59.99|59.69|60.03|59.73|59.98|59.68|19
1721586820000|2024-07-21 18:33:40|59.98|59.68|60.05|59.75|60.06|59.76|59.98|59.68|20
1721586830000|2024-07-21 18:33:50|60.06|59.76|60.06|59.76|60.06|59.76|60.04|59.74|7
1721586840000|2024-07-21 18:34:00|60.05|59.75|60.07|59.77|60.07|59.77|60.03|59.73|13
1721586850000|2024-07-21 18:34:10|60.06|59.76|60.07|59.77|60.07|59.77|60.01|59.71|15
1721586860000|2024-07-21 18:34:20|60.08|59.78|60.08|59.78|60.08|59.78|60.05|59.75|13
1721586870000|2024-07-21 18:34:30|60.09|59.79|60.08|59.78|60.11|59.81|60.08|59.78|11
1721586880000|2024-07-21 18:34:40|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|8
1721586890000|2024-07-21 18:34:50|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|4
1721586900000|2024-07-21 18:35:00|60.08|59.78|60.06|59.76|60.1|59.8|60.06|59.76|9
1721586910000|2024-07-21 18:35:10|60.05|59.75|59.98|59.68|60.05|59.75|59.98|59.68|16
1721586920000|2024-07-21 18:35:20|59.99|59.69|59.99|59.69|59.99|59.69|59.95|59.65|18
1721586930000|2024-07-21 18:35:30|60|59.7|60.04|59.74|60.05|59.75|60|59.7|9
1721586940000|2024-07-21 18:35:40|60.05|59.75|59.97|59.67|60.05|59.75|59.97|59.67|16
1721586950000|2024-07-21 18:35:50|59.96|59.66|59.91|59.61|59.98|59.68|59.91|59.61|12
1721586960000|2024-07-21 18:36:00|59.9|59.6|59.99|59.69|60|59.7|59.88|59.58|16
1721586970000|2024-07-21 18:36:10|60|59.7|59.97|59.67|60|59.7|59.96|59.66|20
1721586980000|2024-07-21 18:36:20|59.96|59.66|59.92|59.62|59.97|59.67|59.9|59.6|22
1721586990000|2024-07-21 18:36:30|59.93|59.63|59.98|59.68|59.99|59.69|59.93|59.63|14
1721587000000|2024-07-21 18:36:40|59.99|59.69|59.99|59.69|60|59.7|59.97|59.67|11
1721587010000|2024-07-21 18:36:50|59.98|59.68|59.95|59.65|59.98|59.68|59.95|59.65|8
1721587020000|2024-07-21 18:37:00|59.96|59.66|59.98|59.68|59.98|59.68|59.95|59.65|22
1721587030000|2024-07-21 18:37:10|59.97|59.67|59.97|59.67|59.99|59.69|59.97|59.67|11
1721587040000|2024-07-21 18:37:20|59.98|59.68|59.98|59.68|59.99|59.69|59.91|59.61|19
1721587050000|2024-07-21 18:37:30|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|8
1721587060000|2024-07-21 18:37:40|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721587070000|2024-07-21 18:37:50|59.97|59.67|59.98|59.68|59.98|59.68|59.96|59.66|6
1721587080000|2024-07-21 18:38:00|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|5
1721587090000|2024-07-21 18:38:10|60|59.7|60.05|59.75|60.05|59.75|60|59.7|16
1721587100000|2024-07-21 18:38:20|60.04|59.74|59.96|59.66|60.05|59.75|59.96|59.66|18
1721587110000|2024-07-21 18:38:30|59.97|59.67|59.96|59.66|59.97|59.67|59.93|59.63|17
1721587120000|2024-07-21 18:38:40|59.97|59.67|59.9|59.6|59.97|59.67|59.9|59.6|21
1721587130000|2024-07-21 18:38:50|59.91|59.61|59.92|59.62|59.92|59.62|59.88|59.58|15
1721587140000|2024-07-21 18:39:00|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|10
1721587150000|2024-07-21 18:39:10|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|5
1721587160000|2024-07-21 18:39:20|59.96|59.66|59.95|59.65|59.96|59.66|59.93|59.63|10
1721587170000|2024-07-21 18:39:30|59.96|59.66|59.96|59.66|59.96|59.66|59.94|59.64|7
1721587180000|2024-07-21 18:39:40|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|4
1721587190000|2024-07-21 18:39:50|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|4
1721587200000|2024-07-21 18:40:00|59.96|59.66|59.96|59.66|59.97|59.67|59.94|59.64|11
1721587210000|2024-07-21 18:40:10|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|6
1721587220000|2024-07-21 18:40:20|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|5
1721587230000|2024-07-21 18:40:30|59.95|59.65|59.92|59.62|59.95|59.65|59.91|59.61|10
1721587240000|2024-07-21 18:40:40|59.91|59.61|59.95|59.65|59.96|59.66|59.91|59.61|11
1721587250000|2024-07-21 18:40:50|59.94|59.64|59.95|59.65|59.95|59.65|59.91|59.61|14
1721587260000|2024-07-21 18:41:00|59.96|59.66|59.95|59.65|59.96|59.66|59.92|59.62|7
1721587270000|2024-07-21 18:41:10|59.96|59.66|59.97|59.67|59.98|59.68|59.95|59.65|12
1721587280000|2024-07-21 18:41:20|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|3
1721587290000|2024-07-21 18:41:30|59.99|59.69|59.96|59.66|60|59.7|59.95|59.65|7
1721587300000|2024-07-21 18:41:40|59.95|59.65|59.97|59.67|59.97|59.67|59.9|59.6|18
1721587310000|2024-07-21 18:41:50|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|8
1721587320000|2024-07-21 18:42:00|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|11
1721587340000|2024-07-21 18:42:20|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|6
1721587350000|2024-07-21 18:42:30|59.95|59.65|59.93|59.63|59.96|59.66|59.93|59.63|4
1721587360000|2024-07-21 18:42:40|59.92|59.62|59.9|59.6|59.93|59.63|59.9|59.6|11
1721587370000|2024-07-21 18:42:50|59.91|59.61|59.91|59.61|59.93|59.63|59.9|59.6|10
1721587380000|2024-07-21 18:43:00|59.92|59.62|59.91|59.61|59.92|59.62|59.9|59.6|11
1721587390000|2024-07-21 18:43:10|59.9|59.6|59.95|59.65|59.95|59.65|59.9|59.6|10
1721587400000|2024-07-21 18:43:20|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|10
1721587410000|2024-07-21 18:43:30|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|5
1721587420000|2024-07-21 18:43:40|59.87|59.57|59.81|59.51|59.87|59.57|59.81|59.51|10
1721587430000|2024-07-21 18:43:50|59.8|59.5|59.8|59.5|59.81|59.51|59.76|59.46|17
1721587440000|2024-07-21 18:44:00|59.79|59.49|59.78|59.48|59.8|59.5|59.78|59.48|12
1721587450000|2024-07-21 18:44:10|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|9
1721587460000|2024-07-21 18:44:20|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|7
1721587470000|2024-07-21 18:44:30|59.71|59.41|59.72|59.42|59.74|59.44|59.71|59.41|12
1721587480000|2024-07-21 18:44:40|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|7
1721587490000|2024-07-21 18:44:50|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|13
1721587500000|2024-07-21 18:45:00|59.71|59.41|59.71|59.41|59.72|59.42|59.69|59.39|13
1721587510000|2024-07-21 18:45:10|59.72|59.42|59.76|59.46|59.76|59.46|59.71|59.41|14
1721587520000|2024-07-21 18:45:20|59.75|59.45|59.78|59.48|59.78|59.48|59.74|59.44|13
1721587530000|2024-07-21 18:45:30|59.77|59.47|59.8|59.5|59.8|59.5|59.77|59.47|9
1721587540000|2024-07-21 18:45:40|59.79|59.49|59.79|59.49|59.79|59.49|59.78|59.48|3
1721587550000|2024-07-21 18:45:50|59.78|59.48|59.77|59.47|59.8|59.5|59.77|59.47|9
1721587560000|2024-07-21 18:46:00|59.76|59.46|59.74|59.44|59.77|59.47|59.73|59.43|11
1721587570000|2024-07-21 18:46:10|59.73|59.43|59.7|59.4|59.74|59.44|59.7|59.4|12
1721587580000|2024-07-21 18:46:20|59.69|59.39|59.7|59.4|59.72|59.42|59.69|59.39|13
1721587590000|2024-07-21 18:46:30|59.69|59.39|59.66|59.36|59.69|59.39|59.66|59.36|6
1721587600000|2024-07-21 18:46:40|59.65|59.35|59.68|59.38|59.68|59.38|59.64|59.34|12
1721587610000|2024-07-21 18:46:50|59.69|59.39|59.67|59.37|59.69|59.39|59.64|59.34|16
1721587620000|2024-07-21 18:47:00|59.66|59.36|59.68|59.38|59.69|59.39|59.65|59.35|16
1721587630000|2024-07-21 18:47:10|59.67|59.37|59.66|59.36|59.69|59.39|59.65|59.35|8
1721587640000|2024-07-21 18:47:20|59.64|59.34|59.67|59.37|59.67|59.37|59.62|59.32|14
1721587650000|2024-07-21 18:47:30|59.66|59.36|59.68|59.38|59.69|59.39|59.66|59.36|9
1721587660000|2024-07-21 18:47:40|59.67|59.37|59.71|59.41|59.72|59.42|59.67|59.37|10
1721587670000|2024-07-21 18:47:50|59.72|59.42|59.71|59.41|59.72|59.42|59.7|59.4|12
1721587680000|2024-07-21 18:48:00|59.72|59.42|59.76|59.46|59.77|59.47|59.71|59.41|10
1721587690000|2024-07-21 18:48:10|59.77|59.47|59.71|59.41|59.77|59.47|59.71|59.41|12
1721587700000|2024-07-21 18:48:20|59.7|59.4|59.69|59.39|59.7|59.4|59.68|59.38|14
1721587710000|2024-07-21 18:48:30|59.7|59.4|59.69|59.39|59.71|59.41|59.68|59.38|12
1721587720000|2024-07-21 18:48:40|59.7|59.4|59.69|59.39|59.71|59.41|59.68|59.38|12
1721587730000|2024-07-21 18:48:50|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|9
1721587740000|2024-07-21 18:49:00|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|4
1721587750000|2024-07-21 18:49:10|59.67|59.37|59.67|59.37|59.68|59.38|59.64|59.34|9
1721587760000|2024-07-21 18:49:20|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|2
1721587770000|2024-07-21 18:49:30|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|8
1721587780000|2024-07-21 18:49:40|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|8
1721587790000|2024-07-21 18:49:50|59.65|59.35|59.61|59.31|59.65|59.35|59.61|59.31|6
1721587800000|2024-07-21 18:50:00|59.62|59.32|59.61|59.31|59.65|59.35|59.61|59.31|9
1721587810000|2024-07-21 18:50:10|59.62|59.32|59.63|59.33|59.65|59.35|59.62|59.32|3
1721587820000|2024-07-21 18:50:20|59.64|59.34|59.67|59.37|59.67|59.37|59.63|59.33|11
1721587830000|2024-07-21 18:50:30|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|6
1721587840000|2024-07-21 18:50:40|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|8
1721587850000|2024-07-21 18:50:50|59.62|59.32|59.6|59.3|59.62|59.32|59.6|59.3|3
1721587860000|2024-07-21 18:51:00|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|7
1721587870000|2024-07-21 18:51:10|59.6|59.3|59.66|59.36|59.67|59.37|59.6|59.3|19
1721587880000|2024-07-21 18:51:20|59.64|59.34|59.6|59.3|59.64|59.34|59.6|59.3|5
1721587890000|2024-07-21 18:51:30|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|9
1721587900000|2024-07-21 18:51:40|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|8
1721587910000|2024-07-21 18:51:50|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|3
1721587920000|2024-07-21 18:52:00|59.59|59.29|59.61|59.31|59.61|59.31|59.58|59.28|10
1721587930000|2024-07-21 18:52:10|59.62|59.32|59.63|59.33|59.66|59.36|59.62|59.32|7
1721587940000|2024-07-21 18:52:20|59.62|59.32|59.66|59.36|59.67|59.37|59.62|59.32|12
1721587950000|2024-07-21 18:52:30|59.65|59.35|59.61|59.31|59.65|59.35|59.61|59.31|5
1721587960000|2024-07-21 18:52:40|59.62|59.32|59.6|59.3|59.62|59.32|59.59|59.29|12
1721587970000|2024-07-21 18:52:50|59.61|59.31|59.57|59.27|59.61|59.31|59.57|59.27|9
1721587980000|2024-07-21 18:53:00|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|7
1721587990000|2024-07-21 18:53:10|59.58|59.28|59.59|59.29|59.6|59.3|59.57|59.27|10
1721588000000|2024-07-21 18:53:20|59.6|59.3|59.61|59.31|59.62|59.32|59.58|59.28|7
1721588010000|2024-07-21 18:53:30|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1721588020000|2024-07-21 18:53:40|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|6
1721588030000|2024-07-21 18:53:50|59.62|59.32|59.66|59.36|59.66|59.36|59.62|59.32|6
1721588040000|2024-07-21 18:54:00|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1721588050000|2024-07-21 18:54:10|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|3
1721588060000|2024-07-21 18:54:20|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|4
1721588070000|2024-07-21 18:54:30|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|3
1721588080000|2024-07-21 18:54:40|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|15
1721588090000|2024-07-21 18:54:50|59.66|59.36|59.68|59.38|59.69|59.39|59.66|59.36|6
1721588100000|2024-07-21 18:55:00|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721588110000|2024-07-21 18:55:10|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|6
1721588120000|2024-07-21 18:55:20|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|6
1721588130000|2024-07-21 18:55:30|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|10
1721588140000|2024-07-21 18:55:40|59.64|59.34|59.62|59.32|59.65|59.35|59.62|59.32|5
1721588150000|2024-07-21 18:55:50|59.63|59.33|59.66|59.36|59.67|59.37|59.62|59.32|6
1721588160000|2024-07-21 18:56:00|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721588170000|2024-07-21 18:56:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721588180000|2024-07-21 18:56:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|9
1721588190000|2024-07-21 18:56:30|59.66|59.36|59.66|59.36|59.67|59.37|59.65|59.35|5
1721588200000|2024-07-21 18:56:40|59.65|59.35|59.62|59.32|59.65|59.35|59.62|59.32|6
1721588210000|2024-07-21 18:56:50|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|7
1721588220000|2024-07-21 18:57:00|59.6|59.3|59.61|59.31|59.62|59.32|59.59|59.29|10
1721588230000|2024-07-21 18:57:10|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|6
1721588240000|2024-07-21 18:57:20|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|4
1721588250000|2024-07-21 18:57:30|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|9
1721588260000|2024-07-21 18:57:40|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|8
1721588270000|2024-07-21 18:57:50|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721588280000|2024-07-21 18:58:00|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|3
1721588290000|2024-07-21 18:58:10|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|5
1721588300000|2024-07-21 18:58:20|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|6
1721588310000|2024-07-21 18:58:30|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|4
1721588320000|2024-07-21 18:58:40|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|9
1721588330000|2024-07-21 18:58:50|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721588340000|2024-07-21 18:59:00|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|9
1721588350000|2024-07-21 18:59:10|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|7
1721588360000|2024-07-21 18:59:20|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|2
1721588370000|2024-07-21 18:59:30|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|6
1721588390000|2024-07-21 18:59:50|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|2
1721588400000|2024-07-21 19:00:00|59.57|59.27|59.52|59.22|59.58|59.28|59.52|59.22|13
1721588410000|2024-07-21 19:00:10|59.49|59.19|59.49|59.19|59.51|59.21|59.48|59.18|6
1721588420000|2024-07-21 19:00:20|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|17
1721588430000|2024-07-21 19:00:30|59.51|59.21|59.5|59.2|59.52|59.22|59.48|59.18|17
1721588440000|2024-07-21 19:00:40|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|4
1721588450000|2024-07-21 19:00:50|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721588460000|2024-07-21 19:01:00|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|8
1721588470000|2024-07-21 19:01:10|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1721588480000|2024-07-21 19:01:20|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|7
1721588490000|2024-07-21 19:01:30|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|13
1721588500000|2024-07-21 19:01:40|59.49|59.19|59.51|59.21|59.52|59.22|59.48|59.18|8
1721588510000|2024-07-21 19:01:50|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|5
1721588520000|2024-07-21 19:02:00|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|11
1721588550000|2024-07-21 19:02:30|59.47|59.17|59.41|59.11|59.48|59.18|59.41|59.11|9
1721588560000|2024-07-21 19:02:40|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721588570000|2024-07-21 19:02:50|59.39|59.09|59.31|59.01|59.39|59.09|59.31|59.01|14
1721588580000|2024-07-21 19:03:00|59.33|59.03|59.4|59.1|59.41|59.11|59.33|59.03|7
1721588590000|2024-07-21 19:03:10|59.41|59.11|59.42|59.12|59.42|59.12|59.4|59.1|9
1721588600000|2024-07-21 19:03:20|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|4
1721588610000|2024-07-21 19:03:30|59.42|59.12|59.39|59.09|59.42|59.12|59.38|59.08|12
1721588620000|2024-07-21 19:03:40|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|6
1721588630000|2024-07-21 19:03:50|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|4
1721588640000|2024-07-21 19:04:00|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|7
1721588650000|2024-07-21 19:04:10|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|6
1721588660000|2024-07-21 19:04:20|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|3
1721588670000|2024-07-21 19:04:30|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721588680000|2024-07-21 19:04:40|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|8
1721588690000|2024-07-21 19:04:50|59.36|59.06|59.3|59|59.36|59.06|59.3|59|18
1721588700000|2024-07-21 19:05:00|59.31|59.01|59.38|59.08|59.38|59.08|59.31|59.01|9
1721588710000|2024-07-21 19:05:10|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721588730000|2024-07-21 19:05:30|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|3
1721588740000|2024-07-21 19:05:40|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|3
1721588750000|2024-07-21 19:05:50|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|7
1721588760000|2024-07-21 19:06:00|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1721588780000|2024-07-21 19:06:20|59.38|59.08|59.41|59.11|59.41|59.11|59.38|59.08|11
1721588790000|2024-07-21 19:06:30|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1721588800000|2024-07-21 19:06:40|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|10
1721588810000|2024-07-21 19:06:50|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721588820000|2024-07-21 19:07:00|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|5
1721588830000|2024-07-21 19:07:10|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|8
1721588840000|2024-07-21 19:07:20|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|8
1721588850000|2024-07-21 19:07:30|59.5|59.2|59.54|59.24|59.54|59.24|59.5|59.2|6
1721588860000|2024-07-21 19:07:40|59.53|59.23|59.53|59.23|59.55|59.25|59.52|59.22|11
1721588870000|2024-07-21 19:07:50|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|10
1721588880000|2024-07-21 19:08:00|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|8
1721588890000|2024-07-21 19:08:10|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|6
1721588900000|2024-07-21 19:08:20|59.48|59.18|59.48|59.18|59.5|59.2|59.48|59.18|8
1721588910000|2024-07-21 19:08:30|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721588920000|2024-07-21 19:08:40|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721588940000|2024-07-21 19:09:00|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|6
1721588950000|2024-07-21 19:09:10|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|3
1721588960000|2024-07-21 19:09:20|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|12
1721588970000|2024-07-21 19:09:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|8
1721588980000|2024-07-21 19:09:40|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|8
1721588990000|2024-07-21 19:09:50|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1721589000000|2024-07-21 19:10:00|59.48|59.18|59.49|59.19|59.51|59.21|59.47|59.17|12
1721589010000|2024-07-21 19:10:10|59.51|59.21|59.51|59.21|59.52|59.22|59.49|59.19|8
1721589020000|2024-07-21 19:10:20|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|5
1721589030000|2024-07-21 19:10:30|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|11
1721589040000|2024-07-21 19:10:40|59.48|59.18|59.42|59.12|59.48|59.18|59.42|59.12|7
1721589050000|2024-07-21 19:10:50|59.41|59.11|59.41|59.11|59.42|59.12|59.39|59.09|9
1721589060000|2024-07-21 19:11:00|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|7
1721589070000|2024-07-21 19:11:10|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|4
1721589080000|2024-07-21 19:11:20|59.37|59.07|59.34|59.04|59.38|59.08|59.32|59.02|11
1721589090000|2024-07-21 19:11:30|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|8
1721589100000|2024-07-21 19:11:40|59.31|59.01|59.31|59.01|59.36|59.06|59.31|59.01|17
1721589110000|2024-07-21 19:11:50|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|5
1721589120000|2024-07-21 19:12:00|59.27|58.97|59.3|59|59.31|59.01|59.27|58.97|10
1721589130000|2024-07-21 19:12:10|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|8
1721589140000|2024-07-21 19:12:20|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|9
1721589150000|2024-07-21 19:12:30|59.36|59.06|59.32|59.02|59.36|59.06|59.32|59.02|10
1721589160000|2024-07-21 19:12:40|59.33|59.03|59.31|59.01|59.33|59.03|59.27|58.97|7
1721589170000|2024-07-21 19:12:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|8
1721589180000|2024-07-21 19:13:00|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|6
1721589190000|2024-07-21 19:13:10|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|8
1721589200000|2024-07-21 19:13:20|59.3|59|59.31|59.01|59.31|59.01|59.3|59|4
1721589210000|2024-07-21 19:13:30|59.3|59|59.3|59|59.31|59.01|59.3|59|5
1721589220000|2024-07-21 19:13:40|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721589230000|2024-07-21 19:13:50|59.3|59|59.3|59|59.3|59|59.29|58.99|3
1721589240000|2024-07-21 19:14:00|59.29|58.99|59.35|59.05|59.36|59.06|59.29|58.99|11
1721589260000|2024-07-21 19:14:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721589270000|2024-07-21 19:14:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|14
1721589280000|2024-07-21 19:14:40|59.36|59.06|59.38|59.08|59.39|59.09|59.35|59.05|9
1721589290000|2024-07-21 19:14:50|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1721589300000|2024-07-21 19:15:00|59.4|59.1|59.41|59.11|59.43|59.13|59.4|59.1|10
1721589310000|2024-07-21 19:15:10|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|7
1721589320000|2024-07-21 19:15:20|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721589330000|2024-07-21 19:15:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721589340000|2024-07-21 19:15:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721589350000|2024-07-21 19:15:50|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|6
1721589360000|2024-07-21 19:16:00|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|4
1721589370000|2024-07-21 19:16:10|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|11
1721589380000|2024-07-21 19:16:20|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|5
1721589390000|2024-07-21 19:16:30|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|12
1721589400000|2024-07-21 19:16:40|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|5
1721589410000|2024-07-21 19:16:50|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721589420000|2024-07-21 19:17:00|59.32|59.02|59.3|59|59.32|59.02|59.29|58.99|14
1721589430000|2024-07-21 19:17:10|59.29|58.99|59.29|58.99|59.3|59|59.28|58.98|5
1721589440000|2024-07-21 19:17:20|59.3|59|59.37|59.07|59.37|59.07|59.29|58.99|12
1721589450000|2024-07-21 19:17:30|59.38|59.08|59.35|59.05|59.38|59.08|59.35|59.05|16
1721589460000|2024-07-21 19:17:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|7
1721589470000|2024-07-21 19:17:50|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|9
1721589480000|2024-07-21 19:18:00|59.38|59.08|59.38|59.08|59.4|59.1|59.37|59.07|13
1721589490000|2024-07-21 19:18:10|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|7
1721589500000|2024-07-21 19:18:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721589510000|2024-07-21 19:18:30|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|6
1721589520000|2024-07-21 19:18:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721589530000|2024-07-21 19:18:50|59.36|59.06|59.39|59.09|59.39|59.09|59.35|59.05|12
1721589540000|2024-07-21 19:19:00|59.38|59.08|59.42|59.12|59.42|59.12|59.38|59.08|11
1721589550000|2024-07-21 19:19:10|59.41|59.11|59.39|59.09|59.42|59.12|59.39|59.09|9
1721589560000|2024-07-21 19:19:20|59.4|59.1|59.4|59.1|59.42|59.12|59.39|59.09|9
1721589570000|2024-07-21 19:19:30|59.42|59.12|59.4|59.1|59.42|59.12|59.39|59.09|5
1721589580000|2024-07-21 19:19:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721589590000|2024-07-21 19:19:50|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1721589600000|2024-07-21 19:20:00|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|9
1721589610000|2024-07-21 19:20:10|59.45|59.15|59.43|59.13|59.46|59.16|59.43|59.13|8
1721589620000|2024-07-21 19:20:20|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|10
1721589630000|2024-07-21 19:20:30|59.46|59.16|59.45|59.15|59.46|59.16|59.43|59.13|11
1721589640000|2024-07-21 19:20:40|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|3
1721589650000|2024-07-21 19:20:50|59.43|59.13|59.42|59.12|59.44|59.14|59.42|59.12|7
1721589660000|2024-07-21 19:21:00|59.41|59.11|59.41|59.11|59.41|59.11|59.39|59.09|13
1721589670000|2024-07-21 19:21:10|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|6
1721589680000|2024-07-21 19:21:20|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721589690000|2024-07-21 19:21:30|59.39|59.09|59.4|59.1|59.41|59.11|59.38|59.08|6
1721589700000|2024-07-21 19:21:40|59.41|59.11|59.38|59.08|59.41|59.11|59.38|59.08|12
1721589710000|2024-07-21 19:21:50|59.39|59.09|59.39|59.09|59.39|59.09|59.36|59.06|7
1721589720000|2024-07-21 19:22:00|59.4|59.1|59.45|59.15|59.45|59.15|59.39|59.09|19
1721589730000|2024-07-21 19:22:10|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|6
1721589740000|2024-07-21 19:22:20|59.44|59.14|59.45|59.15|59.46|59.16|59.44|59.14|6
1721589750000|2024-07-21 19:22:30|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|4
1721589760000|2024-07-21 19:22:40|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721589800000|2024-07-21 19:23:20|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1721589810000|2024-07-21 19:23:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|8
1721589840000|2024-07-21 19:24:00|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721589850000|2024-07-21 19:24:10|59.47|59.17|59.53|59.23|59.54|59.24|59.47|59.17|8
1721589860000|2024-07-21 19:24:20|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|8
1721589870000|2024-07-21 19:24:30|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|4
1721589880000|2024-07-21 19:24:40|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|8
1721589890000|2024-07-21 19:24:50|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|4
1721589900000|2024-07-21 19:25:00|59.59|59.29|59.57|59.27|59.59|59.29|59.55|59.25|14
1721589910000|2024-07-21 19:25:10|59.58|59.28|59.55|59.25|59.58|59.28|59.55|59.25|6
1721589920000|2024-07-21 19:25:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|8
1721589930000|2024-07-21 19:25:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1721589940000|2024-07-21 19:25:40|59.53|59.23|59.54|59.24|59.55|59.25|59.51|59.21|9
1721589950000|2024-07-21 19:25:50|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|3
1721589960000|2024-07-21 19:26:00|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|8
1721589970000|2024-07-21 19:26:10|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|6
1721589980000|2024-07-21 19:26:20|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|5
1721589990000|2024-07-21 19:26:30|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1721590000000|2024-07-21 19:26:40|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1721590010000|2024-07-21 19:26:50|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|5
1721590020000|2024-07-21 19:27:00|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|3
1721590030000|2024-07-21 19:27:10|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1721590040000|2024-07-21 19:27:20|59.51|59.21|59.53|59.23|59.54|59.24|59.5|59.2|8
1721590050000|2024-07-21 19:27:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721590060000|2024-07-21 19:27:40|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721590070000|2024-07-21 19:27:50|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|5
1721590080000|2024-07-21 19:28:00|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|7
1721590090000|2024-07-21 19:28:10|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721590100000|2024-07-21 19:28:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|4
1721590110000|2024-07-21 19:28:30|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|3
1721590130000|2024-07-21 19:28:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|5
1721590140000|2024-07-21 19:29:00|59.54|59.24|59.58|59.28|59.58|59.28|59.54|59.24|11
1721590150000|2024-07-21 19:29:10|59.57|59.27|59.66|59.36|59.66|59.36|59.57|59.27|10
1721590160000|2024-07-21 19:29:20|59.67|59.37|59.79|59.49|59.79|59.49|59.67|59.37|16
1721590170000|2024-07-21 19:29:30|59.78|59.48|59.8|59.5|59.8|59.5|59.75|59.45|23
1721590180000|2024-07-21 19:29:40|59.78|59.48|59.74|59.44|59.79|59.49|59.74|59.44|16
1721590190000|2024-07-21 19:29:50|59.73|59.43|59.71|59.41|59.75|59.45|59.71|59.41|10
1721590200000|2024-07-21 19:30:00|59.7|59.4|59.76|59.46|59.79|59.49|59.7|59.4|20
1721590210000|2024-07-21 19:30:10|59.77|59.47|59.83|59.53|59.83|59.53|59.77|59.47|15
1721590220000|2024-07-21 19:30:20|59.84|59.54|59.76|59.46|59.85|59.55|59.75|59.45|23
1721590230000|2024-07-21 19:30:30|59.77|59.47|59.83|59.53|59.83|59.53|59.76|59.46|14
1721590240000|2024-07-21 19:30:40|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|15
1721590250000|2024-07-21 19:30:50|59.85|59.55|59.87|59.57|59.88|59.58|59.84|59.54|10
1721590260000|2024-07-21 19:31:00|59.88|59.58|59.88|59.58|59.89|59.59|59.86|59.56|13
1721590270000|2024-07-21 19:31:10|59.89|59.59|59.96|59.66|59.96|59.66|59.89|59.59|9
1721590280000|2024-07-21 19:31:20|59.95|59.65|59.98|59.68|60.02|59.72|59.94|59.64|17
1721590290000|2024-07-21 19:31:30|59.99|59.69|59.99|59.69|59.99|59.69|59.96|59.66|11
1721590300000|2024-07-21 19:31:40|60|59.7|60.05|59.75|60.06|59.76|59.99|59.69|13
1721590310000|2024-07-21 19:31:50|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|17
1721590320000|2024-07-21 19:32:00|60.04|59.74|59.97|59.67|60.06|59.76|59.97|59.67|19
1721590330000|2024-07-21 19:32:10|59.98|59.68|59.98|59.68|59.99|59.69|59.94|59.64|21
1721590340000|2024-07-21 19:32:20|59.99|59.69|60.04|59.74|60.04|59.74|59.99|59.69|15
1721590350000|2024-07-21 19:32:30|60.03|59.73|60.01|59.71|60.04|59.74|60|59.7|9
1721590360000|2024-07-21 19:32:40|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|17
1721590370000|2024-07-21 19:32:50|59.96|59.66|60|59.7|60|59.7|59.95|59.65|9
1721590380000|2024-07-21 19:33:00|59.99|59.69|60.05|59.75|60.05|59.75|59.98|59.68|15
1721590390000|2024-07-21 19:33:10|60.04|59.74|60.01|59.71|60.05|59.75|60.01|59.71|12
1721590400000|2024-07-21 19:33:20|60|59.7|60|59.7|60.03|59.73|59.99|59.69|20
1721590410000|2024-07-21 19:33:30|60.01|59.71|60.03|59.73|60.04|59.74|60|59.7|9
1721590420000|2024-07-21 19:33:40|60.01|59.71|59.98|59.68|60.01|59.71|59.98|59.68|7
1721590430000|2024-07-21 19:33:50|59.99|59.69|60.03|59.73|60.04|59.74|59.98|59.68|12
1721590440000|2024-07-21 19:34:00|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721590450000|2024-07-21 19:34:10|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|11
1721590460000|2024-07-21 19:34:20|60.03|59.73|59.99|59.69|60.03|59.73|59.98|59.68|8
1721590470000|2024-07-21 19:34:30|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|4
1721590480000|2024-07-21 19:34:40|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|6
1721590490000|2024-07-21 19:34:50|59.96|59.66|59.96|59.66|59.96|59.66|59.95|59.65|3
1721590500000|2024-07-21 19:35:00|59.97|59.67|60|59.7|60.03|59.73|59.96|59.66|12
1721590510000|2024-07-21 19:35:10|60.01|59.71|60.05|59.75|60.05|59.75|60.01|59.71|7
1721590520000|2024-07-21 19:35:20|60.06|59.76|60.02|59.72|60.06|59.76|59.98|59.68|17
1721590530000|2024-07-21 19:35:30|60.03|59.73|59.99|59.69|60.03|59.73|59.98|59.68|12
1721590540000|2024-07-21 19:35:40|59.98|59.68|59.95|59.65|59.99|59.69|59.95|59.65|7
1721590550000|2024-07-21 19:35:50|59.96|59.66|59.94|59.64|59.97|59.67|59.93|59.63|7
1721590560000|2024-07-21 19:36:00|59.95|59.65|59.99|59.69|60.03|59.73|59.94|59.64|15
1721590570000|2024-07-21 19:36:10|60|59.7|60|59.7|60.04|59.74|60|59.7|11
1721590580000|2024-07-21 19:36:20|60.01|59.71|59.99|59.69|60.03|59.73|59.97|59.67|11
1721590590000|2024-07-21 19:36:30|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|8
1721590600000|2024-07-21 19:36:40|60.01|59.71|60.04|59.74|60.04|59.74|59.99|59.69|13
1721590610000|2024-07-21 19:36:50|60.03|59.73|60.04|59.74|60.04|59.74|60|59.7|10
1721590620000|2024-07-21 19:37:00|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|9
1721590630000|2024-07-21 19:37:10|60.04|59.74|60.03|59.73|60.04|59.74|60.02|59.72|10
1721590640000|2024-07-21 19:37:20|60.02|59.72|60|59.7|60.02|59.72|59.99|59.69|7
1721590650000|2024-07-21 19:37:30|59.99|59.69|60.04|59.74|60.05|59.75|59.99|59.69|8
1721590660000|2024-07-21 19:37:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|4
1721590680000|2024-07-21 19:38:00|60.05|59.75|60.06|59.76|60.06|59.76|60.05|59.75|2
1721590690000|2024-07-21 19:38:10|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|2
1721590700000|2024-07-21 19:38:20|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|9
1721590710000|2024-07-21 19:38:30|60.05|59.75|60.05|59.75|60.07|59.77|60.05|59.75|10
1721590720000|2024-07-21 19:38:40|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|10
1721590730000|2024-07-21 19:38:50|60.04|59.74|60.01|59.71|60.05|59.75|60.01|59.71|6
1721590740000|2024-07-21 19:39:00|60|59.7|59.97|59.67|60|59.7|59.96|59.66|5
1721590750000|2024-07-21 19:39:10|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|8
1721590760000|2024-07-21 19:39:20|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|11
1721590770000|2024-07-21 19:39:30|59.94|59.64|59.97|59.67|59.97|59.67|59.94|59.64|10
1721590780000|2024-07-21 19:39:40|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|3
1721590790000|2024-07-21 19:39:50|59.97|59.67|59.97|59.67|59.97|59.67|59.97|59.67|1
1721590800000|2024-07-21 19:40:00|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|6
1721590810000|2024-07-21 19:40:10|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|4
1721590820000|2024-07-21 19:40:20|60.49|59.19|60.49|59.19|60.49|59.19|60.48|59.18|5
1721590830000|2024-07-21 19:40:30|60.48|59.18|60.49|59.19|60.49|59.19|60.48|59.18|2
1721590850000|2024-07-21 19:40:50|60.48|59.18|60.47|59.17|60.48|59.18|60.47|59.17|2
1721590860000|2024-07-21 19:41:00|60.48|59.18|60.48|59.18|60.48|59.18|60.48|59.18|1
1721590870000|2024-07-21 19:41:10|60.49|59.19|60.47|59.17|60.49|59.19|60.46|59.16|4
1721590880000|2024-07-21 19:41:20|60.46|59.16|60.44|59.14|60.46|59.16|60.44|59.14|3
1721590890000|2024-07-21 19:41:30|60.45|59.15|60.45|59.15|60.47|59.17|60.45|59.15|5
1721590900000|2024-07-21 19:41:40|60.44|59.14|60.41|59.11|60.44|59.14|60.41|59.11|7
1721590910000|2024-07-21 19:41:50|60.39|59.09|60.43|59.13|60.44|59.14|60.39|59.09|8
1721590920000|2024-07-21 19:42:00|60.42|59.12|60.4|59.1|60.42|59.12|60.4|59.1|5
1721590930000|2024-07-21 19:42:10|60.39|59.09|60.39|59.09|60.39|59.09|60.39|59.09|1
1721590940000|2024-07-21 19:42:20|60.38|59.08|60.38|59.08|60.39|59.09|60.38|59.08|11
1721590950000|2024-07-21 19:42:30|60.39|59.09|60.38|59.08|60.39|59.09|60.38|59.08|2
1721590960000|2024-07-21 19:42:40|60.37|59.07|60.38|59.08|60.38|59.08|60.37|59.07|4
1721590970000|2024-07-21 19:42:50|60.37|59.07|60.37|59.07|60.38|59.08|60.37|59.07|9
1721590980000|2024-07-21 19:43:00|60.36|59.06|60.31|59.01|60.36|59.06|60.31|59.01|5
1721590990000|2024-07-21 19:43:10|60.3|59|60.28|58.98|60.3|59|60.28|58.98|6
1721591000000|2024-07-21 19:43:20|60.29|58.99|60.3|59|60.3|59|60.28|58.98|6
1721591010000|2024-07-21 19:43:30|60.34|59.04|60.36|59.06|60.36|59.06|60.34|59.04|3
1721591030000|2024-07-21 19:43:50|60.37|59.07|60.32|59.02|60.37|59.07|60.32|59.02|6
1721591040000|2024-07-21 19:44:00|60.33|59.03|60.33|59.03|60.33|59.03|60.31|59.01|7
1721591050000|2024-07-21 19:44:10|60.34|59.04|60.36|59.06|60.37|59.07|60.34|59.04|5
1721591060000|2024-07-21 19:44:20|60.35|59.05|60.36|59.06|60.36|59.06|60.34|59.04|4
1721591070000|2024-07-21 19:44:30|60.35|59.05|60.37|59.07|60.37|59.07|60.35|59.05|7
1721591080000|2024-07-21 19:44:40|60.38|59.08|60.38|59.08|60.38|59.08|60.37|59.07|3
1721591090000|2024-07-21 19:44:50|60.37|59.07|60.37|59.07|60.38|59.08|60.37|59.07|3
1721591100000|2024-07-21 19:45:00|60.38|59.08|60.37|59.07|60.4|59.1|60.37|59.07|12
1721591110000|2024-07-21 19:45:10|60.38|59.08|60.37|59.07|60.38|59.08|60.37|59.07|2
1721591120000|2024-07-21 19:45:20|60.38|59.08|60.35|59.05|60.38|59.08|60.35|59.05|10
1721591130000|2024-07-21 19:45:30|60.34|59.04|60.33|59.03|60.37|59.07|60.33|59.03|9
1721591140000|2024-07-21 19:45:40|60.31|59.01|60.3|59|60.31|59.01|60.3|59|2
1721591150000|2024-07-21 19:45:50|60.31|59.01|60.29|58.99|60.31|59.01|60.28|58.98|4
1721591160000|2024-07-21 19:46:00|60.3|59|60.36|59.06|60.36|59.06|60.28|58.98|10
1721591170000|2024-07-21 19:46:10|60.35|59.05|60.36|59.06|60.36|59.06|60.33|59.03|7
1721591180000|2024-07-21 19:46:20|60.37|59.07|60.37|59.07|60.37|59.07|60.36|59.06|3
1721591190000|2024-07-21 19:46:30|60.36|59.06|60.36|59.06|60.37|59.07|60.36|59.06|5
1721591200000|2024-07-21 19:46:40|60.35|59.05|60.31|59.01|60.35|59.05|60.31|59.01|5
1721591210000|2024-07-21 19:46:50|60.3|59|60.35|59.05|60.35|59.05|60.3|59|4
1721591220000|2024-07-21 19:47:00|60.36|59.06|60.37|59.07|60.37|59.07|60.36|59.06|6
1721591230000|2024-07-21 19:47:10|60.38|59.08|60.38|59.08|60.38|59.08|60.37|59.07|7
1721591240000|2024-07-21 19:47:20|60.37|59.07|60.4|59.1|60.41|59.11|60.37|59.07|7
1721591250000|2024-07-21 19:47:30|60.41|59.11|60.44|59.14|60.44|59.14|60.41|59.11|4
1721591260000|2024-07-21 19:47:40|60.43|59.13|60.44|59.14|60.44|59.14|60.43|59.13|4
1721591270000|2024-07-21 19:47:50|60.45|59.15|60.45|59.15|60.46|59.16|60.45|59.15|3
1721591280000|2024-07-21 19:48:00|60.46|59.16|60.47|59.17|60.47|59.17|60.46|59.16|6
1721591290000|2024-07-21 19:48:10|60.49|59.19|60.46|59.16|60.49|59.19|60.46|59.16|8
1721591300000|2024-07-21 19:48:20|60.45|59.15|60.46|59.16|60.47|59.17|60.45|59.15|12
1721591310000|2024-07-21 19:48:30|60.45|59.15|60.44|59.14|60.46|59.16|60.44|59.14|10
1721591320000|2024-07-21 19:48:40|60.45|59.15|60.47|59.17|60.47|59.17|60.45|59.15|5
1721591330000|2024-07-21 19:48:50|60.48|59.18|60.5|59.2|60.53|59.23|60.47|59.17|14
1721591340000|2024-07-21 19:49:00|60.49|59.19|60.48|59.18|60.5|59.2|60.44|59.14|12
1721591350000|2024-07-21 19:49:10|60.47|59.17|60.48|59.18|60.48|59.18|60.47|59.17|8
1721591360000|2024-07-21 19:49:20|60.47|59.17|60.53|59.23|60.54|59.24|60.47|59.17|11
1721591370000|2024-07-21 19:49:30|60.52|59.22|60.54|59.24|60.54|59.24|60.51|59.21|7
1721591380000|2024-07-21 19:49:40|60.53|59.23|60.55|59.25|60.55|59.25|60.52|59.22|13
1721591390000|2024-07-21 19:49:50|60.54|59.24|60.52|59.22|60.55|59.25|60.52|59.22|6
1721591400000|2024-07-21 19:50:00|60.51|59.21|60.55|59.25|60.55|59.25|60.51|59.21|8
1721591410000|2024-07-21 19:50:10|60.54|59.24|60.55|59.25|60.55|59.25|60.54|59.24|2
1721591430000|2024-07-21 19:50:30|60.54|59.24|60.55|59.25|60.55|59.25|60.54|59.24|6
1721591440000|2024-07-21 19:50:40|60.54|59.24|60.55|59.25|60.55|59.25|60.54|59.24|8
1721591460000|2024-07-21 19:51:00|60.56|59.26|60.56|59.26|60.57|59.27|60.56|59.26|3
1721591470000|2024-07-21 19:51:10|60.57|59.27|60.53|59.23|60.57|59.27|60.52|59.22|9
1721591480000|2024-07-21 19:51:20|60.52|59.22|60.55|59.25|60.56|59.26|60.52|59.22|8
1721591490000|2024-07-21 19:51:30|60.54|59.24|60.54|59.24|60.55|59.25|60.52|59.22|8
1721591500000|2024-07-21 19:51:40|60.53|59.23|60.54|59.24|60.54|59.24|60.52|59.22|8
1721591510000|2024-07-21 19:51:50|60.53|59.23|60.49|59.19|60.53|59.23|60.49|59.19|8
1721591520000|2024-07-21 19:52:00|60.48|59.18|60.48|59.18|60.49|59.19|60.47|59.17|7
1721591530000|2024-07-21 19:52:10|60.49|59.19|60.48|59.18|60.49|59.19|60.46|59.16|13
1721591540000|2024-07-21 19:52:20|60.49|59.19|60.48|59.18|60.5|59.2|60.48|59.18|6
1721591550000|2024-07-21 19:52:30|60.49|59.19|60.49|59.19|60.49|59.19|60.47|59.17|7
1721591560000|2024-07-21 19:52:40|60.48|59.18|60.52|59.22|60.53|59.23|60.48|59.18|14
1721591570000|2024-07-21 19:52:50|60.51|59.21|60.5|59.2|60.51|59.21|60.5|59.2|6
1721591580000|2024-07-21 19:53:00|60.51|59.21|60.54|59.24|60.54|59.24|60.5|59.2|7
1721591590000|2024-07-21 19:53:10|60.53|59.23|60.51|59.21|60.53|59.23|60.51|59.21|6
1721591600000|2024-07-21 19:53:20|60.5|59.2|60.51|59.21|60.51|59.21|60.5|59.2|12
1721591610000|2024-07-21 19:53:30|60.5|59.2|60.49|59.19|60.5|59.2|60.48|59.18|4
1721591630000|2024-07-21 19:53:50|60.48|59.18|60.48|59.18|60.49|59.19|60.48|59.18|7
1721591640000|2024-07-21 19:54:00|60.49|59.19|60.51|59.21|60.51|59.21|60.48|59.18|5
1721591650000|2024-07-21 19:54:10|60.5|59.2|60.49|59.19|60.5|59.2|60.49|59.19|2
1721591660000|2024-07-21 19:54:20|60.5|59.2|60.49|59.19|60.5|59.2|60.49|59.19|8
1721591670000|2024-07-21 19:54:30|60.5|59.2|60.5|59.2|60.5|59.2|60.5|59.2|1
1721591680000|2024-07-21 19:54:40|60.51|59.21|60.51|59.21|60.52|59.22|60.51|59.21|3
1721591690000|2024-07-21 19:54:50|60.52|59.22|60.51|59.21|60.53|59.23|60.51|59.21|8
1721591700000|2024-07-21 19:55:00|60.52|59.22|60.53|59.23|60.54|59.24|60.51|59.21|6
1721591710000|2024-07-21 19:55:10|60.54|59.24|60.57|59.27|60.57|59.27|60.51|59.21|8
1721591720000|2024-07-21 19:55:20|60.56|59.26|60.57|59.27|60.57|59.27|60.56|59.26|12
1721591730000|2024-07-21 19:55:30|60.56|59.26|60.57|59.27|60.57|59.27|60.56|59.26|6
1721591740000|2024-07-21 19:55:40|60.58|59.28|60.59|59.29|60.6|59.3|60.57|59.27|18
1721591750000|2024-07-21 19:55:50|60.58|59.28|60.58|59.28|60.59|59.29|60.58|59.28|3
1721591760000|2024-07-21 19:56:00|60.57|59.27|60.58|59.28|60.58|59.28|60.57|59.27|10
1721591770000|2024-07-21 19:56:10|60.57|59.27|60.58|59.28|60.59|59.29|60.57|59.27|4
1721591780000|2024-07-21 19:56:20|60.59|59.29|60.59|59.29|60.59|59.29|60.59|59.29|1
1721591790000|2024-07-21 19:56:30|60.58|59.28|60.58|59.28|60.6|59.3|60.58|59.28|7
1721591800000|2024-07-21 19:56:40|60.59|59.29|60.59|59.29|60.59|59.29|60.59|59.29|1
1721591810000|2024-07-21 19:56:50|60.6|59.3|60.6|59.3|60.6|59.3|60.6|59.3|1
1721591830000|2024-07-21 19:57:10|60.59|59.29|60.58|59.28|60.59|59.29|60.58|59.28|4
1721591840000|2024-07-21 19:57:20|60.57|59.27|60.58|59.28|60.58|59.28|60.57|59.27|2
1721591850000|2024-07-21 19:57:30|60.59|59.29|60.59|59.29|60.59|59.29|60.58|59.28|3
1721591860000|2024-07-21 19:57:40|60.58|59.28|60.58|59.28|60.59|59.29|60.58|59.28|3
1721591870000|2024-07-21 19:57:50|60.59|59.29|60.58|59.28|60.59|59.29|60.58|59.28|4
1721591880000|2024-07-21 19:58:00|60.59|59.29|60.59|59.29|60.59|59.29|60.58|59.28|5
1721591890000|2024-07-21 19:58:10|60.6|59.3|60.6|59.3|60.6|59.3|60.57|59.27|11
1721591910000|2024-07-21 19:58:30|60.64|59.34|60.63|59.33|60.64|59.34|60.62|59.32|4
1721591920000|2024-07-21 19:58:40|60.62|59.32|60.63|59.33|60.63|59.33|60.62|59.32|6
1721591930000|2024-07-21 19:58:50|60.62|59.32|60.65|59.35|60.65|59.35|60.62|59.32|4
1721591940000|2024-07-21 19:59:00|60.64|59.34|60.63|59.33|60.65|59.35|60.63|59.33|9
1721591950000|2024-07-21 19:59:10|60.65|59.35|60.64|59.34|60.66|59.36|60.63|59.33|12
1721591960000|2024-07-21 19:59:20|60.63|59.33|60.65|59.35|60.65|59.35|60.63|59.33|2
1721591970000|2024-07-21 19:59:30|60.66|59.36|60.66|59.36|60.66|59.36|60.65|59.35|5
1721592000000|2024-07-21 20:00:00|60.65|59.35|60.68|59.38|60.68|59.38|60.64|59.34|8
1721592010000|2024-07-21 20:00:10|60.69|59.39|60.68|59.38|60.69|59.39|60.67|59.37|6
1721592020000|2024-07-21 20:00:20|60.69|59.39|60.68|59.38|60.69|59.39|60.67|59.37|4
1721592030000|2024-07-21 20:00:30|60.67|59.37|60.67|59.37|60.68|59.38|60.67|59.37|3
1721592040000|2024-07-21 20:00:40|60.66|59.36|60.68|59.38|60.68|59.38|60.66|59.36|9
1721592050000|2024-07-21 20:00:50|60.67|59.37|60.68|59.38|60.68|59.38|60.67|59.37|4
1721592060000|2024-07-21 20:01:00|60.67|59.37|60.68|59.38|60.69|59.39|60.67|59.37|8
1721592070000|2024-07-21 20:01:10|60.67|59.37|60.68|59.38|60.68|59.38|60.67|59.37|2
1721592080000|2024-07-21 20:01:20|60.67|59.37|60.67|59.37|60.67|59.37|60.67|59.37|1
1721592090000|2024-07-21 20:01:30|60.68|59.38|60.67|59.37|60.68|59.38|60.67|59.37|2
1721592100000|2024-07-21 20:01:40|60.68|59.38|60.68|59.38|60.68|59.38|60.67|59.37|7
1721592110000|2024-07-21 20:01:50|60.69|59.39|60.69|59.39|60.69|59.39|60.69|59.39|1
1721592120000|2024-07-21 20:02:00|60.7|59.4|60.69|59.39|60.7|59.4|60.69|59.39|8
1721592130000|2024-07-21 20:02:10|60.68|59.38|60.68|59.38|60.68|59.38|60.67|59.37|7
1721592140000|2024-07-21 20:02:20|60.67|59.37|60.67|59.37|60.68|59.38|60.67|59.37|3
1721592150000|2024-07-21 20:02:30|60.66|59.36|60.67|59.37|60.67|59.37|60.63|59.33|10
1721592160000|2024-07-21 20:02:40|60.66|59.36|60.66|59.36|60.67|59.37|60.65|59.35|11
1721592170000|2024-07-21 20:02:50|60.65|59.35|60.65|59.35|60.66|59.36|60.65|59.35|11
1721592180000|2024-07-21 20:03:00|60.66|59.36|60.67|59.37|60.67|59.37|60.65|59.35|4
1721592190000|2024-07-21 20:03:10|60.68|59.38|60.67|59.37|60.68|59.38|60.67|59.37|10
1721592200000|2024-07-21 20:03:20|60.64|59.34|60.68|59.38|60.68|59.38|60.64|59.34|8
1721592210000|2024-07-21 20:03:30|60.69|59.39|60.7|59.4|60.71|59.41|60.69|59.39|7
1721592220000|2024-07-21 20:03:40|60.69|59.39|60.69|59.39|60.7|59.4|60.69|59.39|3
1721592230000|2024-07-21 20:03:50|60.68|59.38|60.69|59.39|60.69|59.39|60.68|59.38|6
1721592250000|2024-07-21 20:04:10|60.68|59.38|60.69|59.39|60.69|59.39|60.68|59.38|4
1721592260000|2024-07-21 20:04:20|60.68|59.38|60.67|59.37|60.68|59.38|60.67|59.37|2
1721592270000|2024-07-21 20:04:30|60.66|59.36|60.66|59.36|60.67|59.37|60.66|59.36|5
1721592280000|2024-07-21 20:04:40|60.64|59.34|60.66|59.36|60.66|59.36|60.64|59.34|9
1721592290000|2024-07-21 20:04:50|60.67|59.37|60.68|59.38|60.68|59.38|60.67|59.37|2
1721592300000|2024-07-21 20:05:00|60.69|59.39|60.69|59.39|60.69|59.39|60.69|59.39|1
1721592310000|2024-07-21 20:05:10|60.68|59.38|60.69|59.39|60.69|59.39|60.68|59.38|2
1721592320000|2024-07-21 20:05:20|60.68|59.38|60.66|59.36|60.68|59.38|60.66|59.36|9
1721592330000|2024-07-21 20:05:30|60.67|59.37|60.66|59.36|60.67|59.37|60.66|59.36|2
1721592340000|2024-07-21 20:05:40|60.67|59.37|60.67|59.37|60.67|59.37|60.66|59.36|5
1721592350000|2024-07-21 20:05:50|60.68|59.38|60.68|59.38|60.68|59.38|60.67|59.37|3
1721592360000|2024-07-21 20:06:00|60.69|59.39|60.69|59.39|60.7|59.4|60.69|59.39|3
1721592370000|2024-07-21 20:06:10|60.68|59.38|60.68|59.38|60.68|59.38|60.68|59.38|1
1721592380000|2024-07-21 20:06:20|60.67|59.37|60.66|59.36|60.68|59.38|60.62|59.32|10
1721592390000|2024-07-21 20:06:30|60.65|59.35|60.66|59.36|60.67|59.37|60.65|59.35|8
1721592400000|2024-07-21 20:06:40|60.67|59.37|60.69|59.39|60.69|59.39|60.66|59.36|5
1721592410000|2024-07-21 20:06:50|60.7|59.4|60.7|59.4|60.71|59.41|60.69|59.39|4
1721592420000|2024-07-21 20:07:00|60.69|59.39|60.69|59.39|60.7|59.4|60.68|59.38|5
1721592430000|2024-07-21 20:07:10|60.68|59.38|60.69|59.39|60.7|59.4|60.68|59.38|4
1721592440000|2024-07-21 20:07:20|60.7|59.4|60.69|59.39|60.7|59.4|60.69|59.39|8
1721592450000|2024-07-21 20:07:30|60.68|59.38|60.69|59.39|60.69|59.39|60.68|59.38|2
1721592460000|2024-07-21 20:07:40|60.68|59.38|60.68|59.38|60.68|59.38|60.68|59.38|1
1721592470000|2024-07-21 20:07:50|60.69|59.39|60.68|59.38|60.69|59.39|60.68|59.38|4
1721592480000|2024-07-21 20:08:00|60.69|59.39|60.74|59.44|60.75|59.45|60.69|59.39|8
1721592490000|2024-07-21 20:08:10|60.75|59.45|60.72|59.42|60.75|59.45|60.72|59.42|10
1721592500000|2024-07-21 20:08:20|60.73|59.43|60.71|59.41|60.73|59.43|60.71|59.41|10
1721592510000|2024-07-21 20:08:30|60.72|59.42|60.72|59.42|60.72|59.42|60.71|59.41|15
1721592520000|2024-07-21 20:08:40|60.71|59.41|60.72|59.42|60.72|59.42|60.71|59.41|4
1721592530000|2024-07-21 20:08:50|60.71|59.41|60.72|59.42|60.72|59.42|60.71|59.41|6
1721592550000|2024-07-21 20:09:10|60.74|59.44|60.76|59.46|60.76|59.46|60.74|59.44|3
1721592560000|2024-07-21 20:09:20|60.77|59.47|60.77|59.47|60.77|59.47|60.77|59.47|1
1721592580000|2024-07-21 20:09:40|60.78|59.48|60.78|59.48|60.79|59.49|60.78|59.48|3
1721592590000|2024-07-21 20:09:50|60.79|59.49|60.78|59.48|60.79|59.49|60.78|59.48|6
1721592600000|2024-07-21 20:10:00|60.79|59.49|60.79|59.49|60.81|59.51|60.79|59.49|5
1721592610000|2024-07-21 20:10:10|60.78|59.48|60.78|59.48|60.79|59.49|60.78|59.48|7
1721592620000|2024-07-21 20:10:20|60.76|59.46|60.78|59.48|60.78|59.48|60.76|59.46|2
1721592630000|2024-07-21 20:10:30|60.79|59.49|60.8|59.5|60.8|59.5|60.79|59.49|2
1721592640000|2024-07-21 20:10:40|60.79|59.49|60.79|59.49|60.8|59.5|60.79|59.49|3
1721592650000|2024-07-21 20:10:50|60.8|59.5|60.8|59.5|60.8|59.5|60.8|59.5|1
1721592660000|2024-07-21 20:11:00|60.81|59.51|60.8|59.5|60.81|59.51|60.8|59.5|4
1721592680000|2024-07-21 20:11:20|60.81|59.51|60.81|59.51|60.81|59.51|60.81|59.51|1
1721592700000|2024-07-21 20:11:40|60.8|59.5|60.8|59.5|60.8|59.5|60.79|59.49|3
1721592710000|2024-07-21 20:11:50|60.79|59.49|60.79|59.49|60.8|59.5|60.79|59.49|3
1721592720000|2024-07-21 20:12:00|60.8|59.5|60.81|59.51|60.81|59.51|60.8|59.5|2
1721592730000|2024-07-21 20:12:10|60.82|59.52|60.84|59.54|60.84|59.54|60.82|59.52|3
1721592740000|2024-07-21 20:12:20|60.85|59.55|60.88|59.58|60.88|59.58|60.85|59.55|4
1721592750000|2024-07-21 20:12:30|60.89|59.59|60.89|59.59|60.9|59.6|60.89|59.59|3
1721592760000|2024-07-21 20:12:40|60.9|59.6|60.9|59.6|60.9|59.6|60.89|59.59|3
1721592770000|2024-07-21 20:12:50|60.91|59.61|60.9|59.6|60.91|59.61|60.9|59.6|2
1721592780000|2024-07-21 20:13:00|60.88|59.58|60.92|59.62|60.92|59.62|60.88|59.58|7
1721592790000|2024-07-21 20:13:10|60.91|59.61|60.92|59.62|60.92|59.62|60.91|59.61|2
1721592800000|2024-07-21 20:13:20|60.93|59.63|60.95|59.65|60.95|59.65|60.93|59.63|3
1721592810000|2024-07-21 20:13:30|60.96|59.66|60.97|59.67|60.97|59.67|60.96|59.66|4
1721592820000|2024-07-21 20:13:40|60.96|59.66|60.97|59.67|60.97|59.67|60.96|59.66|6
1721592830000|2024-07-21 20:13:50|60.96|59.66|60.97|59.67|60.97|59.67|60.96|59.66|2
1721592840000|2024-07-21 20:14:00|60.98|59.68|61.01|59.71|61.01|59.71|60.97|59.67|7
1721592850000|2024-07-21 20:14:10|61|59.7|61|59.7|61.01|59.71|60.99|59.69|7
1721592860000|2024-07-21 20:14:20|61.01|59.71|61.02|59.72|61.02|59.72|61|59.7|4
1721592870000|2024-07-21 20:14:30|61.01|59.71|60.99|59.69|61.02|59.72|60.99|59.69|5
1721592880000|2024-07-21 20:14:40|60.98|59.68|60.99|59.69|60.99|59.69|60.98|59.68|8
1721592890000|2024-07-21 20:14:50|60.98|59.68|60.97|59.67|60.99|59.69|60.97|59.67|3
1721592900000|2024-07-21 20:15:00|60.98|59.68|61|59.7|61|59.7|60.97|59.67|5
1721592920000|2024-07-21 20:15:20|61.01|59.71|61|59.7|61.01|59.71|61|59.7|2
1721592930000|2024-07-21 20:15:30|61.01|59.71|61.07|59.77|61.07|59.77|61.01|59.71|7
1721592940000|2024-07-21 20:15:40|61.08|59.78|61.09|59.79|61.09|59.79|61.08|59.78|4
1721592950000|2024-07-21 20:15:50|61.08|59.78|61.09|59.79|61.09|59.79|61.08|59.78|8
1721592960000|2024-07-21 20:16:00|61.1|59.8|61.13|59.83|61.15|59.85|61.1|59.8|11
1721592970000|2024-07-21 20:16:10|61.14|59.84|61.14|59.84|61.14|59.84|61.12|59.82|13
1721592980000|2024-07-21 20:16:20|61.13|59.83|61.14|59.84|61.14|59.84|61.11|59.81|12
1721592990000|2024-07-21 20:16:30|61.13|59.83|61.12|59.82|61.14|59.84|61.1|59.8|15
1721593000000|2024-07-21 20:16:40|61.14|59.84|61.12|59.82|61.14|59.84|61.11|59.81|6
1721593010000|2024-07-21 20:16:50|61.11|59.81|61.14|59.84|61.14|59.84|61.11|59.81|6
1721593020000|2024-07-21 20:17:00|61.15|59.85|61.14|59.84|61.15|59.85|61.14|59.84|4
1721593030000|2024-07-21 20:17:10|61.15|59.85|61.17|59.87|61.17|59.87|61.15|59.85|9
1721593040000|2024-07-21 20:17:20|61.19|59.89|61.17|59.87|61.19|59.89|61.17|59.87|7
1721593050000|2024-07-21 20:17:30|61.18|59.88|61.16|59.86|61.18|59.88|61.16|59.86|5
1721593060000|2024-07-21 20:17:40|61.17|59.87|61.16|59.86|61.17|59.87|61.16|59.86|10
1721593070000|2024-07-21 20:17:50|61.17|59.87|61.17|59.87|61.17|59.87|61.16|59.86|9
1721593090000|2024-07-21 20:18:10|61.18|59.88|61.2|59.9|61.2|59.9|61.17|59.87|11
1721593100000|2024-07-21 20:18:20|61.21|59.91|61.24|59.94|61.25|59.95|61.21|59.91|7
1721593110000|2024-07-21 20:18:30|61.25|59.95|61.24|59.94|61.25|59.95|61.24|59.94|6
1721593120000|2024-07-21 20:18:40|61.23|59.93|61.25|59.95|61.25|59.95|61.19|59.89|6
1721593130000|2024-07-21 20:18:50|61.24|59.94|61.24|59.94|61.24|59.94|61.23|59.93|7
1721593140000|2024-07-21 20:19:00|61.25|59.95|61.25|59.95|61.26|59.96|61.24|59.94|7
1721593150000|2024-07-21 20:19:10|61.26|59.96|61.28|59.98|61.29|59.99|61.26|59.96|7
1721593160000|2024-07-21 20:19:20|61.29|59.99|61.25|59.95|61.29|59.99|61.24|59.94|8
1721593170000|2024-07-21 20:19:30|61.24|59.94|61.3|60|61.3|60|61.24|59.94|7
1721593180000|2024-07-21 20:19:40|61.28|59.98|61.28|59.98|61.28|59.98|61.26|59.96|15
1721593190000|2024-07-21 20:19:50|61.27|59.97|61.26|59.96|61.28|59.98|61.26|59.96|10
1721593200000|2024-07-21 20:20:00|61.27|59.97|61.27|59.97|61.28|59.98|61.27|59.97|9
1721593210000|2024-07-21 20:20:10|61.26|59.96|61.19|59.89|61.26|59.96|61.19|59.89|14
1721593220000|2024-07-21 20:20:20|61.2|59.9|61.18|59.88|61.21|59.91|61.18|59.88|7
1721593230000|2024-07-21 20:20:30|61.19|59.89|61.22|59.92|61.23|59.93|61.19|59.89|12
1721593240000|2024-07-21 20:20:40|61.23|59.93|61.25|59.95|61.26|59.96|61.22|59.92|13
1721593250000|2024-07-21 20:20:50|61.26|59.96|61.3|60|61.31|60.01|61.25|59.95|16
1721593260000|2024-07-21 20:21:00|61.31|60.01|61.33|60.03|61.37|60.07|61.31|60.01|12
1721593270000|2024-07-21 20:21:10|61.32|60.02|61.24|59.94|61.32|60.02|61.24|59.94|18
1721593280000|2024-07-21 20:21:20|61.26|59.96|61.31|60.01|61.32|60.02|61.25|59.95|15
1721593290000|2024-07-21 20:21:30|61.32|60.02|61.39|60.09|61.39|60.09|61.32|60.02|8
1721593300000|2024-07-21 20:21:40|61.4|60.1|61.41|60.11|61.42|60.12|61.38|60.08|16
1721593310000|2024-07-21 20:21:50|61.4|60.1|61.45|60.15|61.46|60.16|61.4|60.1|11
1721593320000|2024-07-21 20:22:00|61.46|60.16|61.41|60.11|61.47|60.17|61.4|60.1|16
1721593330000|2024-07-21 20:22:10|61.4|60.1|61.46|60.16|61.47|60.17|61.4|60.1|17
1721593340000|2024-07-21 20:22:20|61.44|60.14|61.44|60.14|61.46|60.16|61.43|60.13|13
1721593350000|2024-07-21 20:22:30|61.43|60.13|61.46|60.16|61.47|60.17|61.43|60.13|8
1721593360000|2024-07-21 20:22:40|61.45|60.15|61.47|60.17|61.47|60.17|61.45|60.15|5
1721593370000|2024-07-21 20:22:50|61.48|60.18|61.45|60.15|61.49|60.19|61.45|60.15|5
1721593380000|2024-07-21 20:23:00|61.46|60.16|61.46|60.16|61.47|60.17|61.45|60.15|9
1721593390000|2024-07-21 20:23:10|61.44|60.14|61.46|60.16|61.46|60.16|61.42|60.12|17
1721593400000|2024-07-21 20:23:20|61.45|60.15|61.45|60.15|61.46|60.16|61.42|60.12|13
1721593410000|2024-07-21 20:23:30|61.46|60.16|61.41|60.11|61.46|60.16|61.41|60.11|11
1721593420000|2024-07-21 20:23:40|61.4|60.1|61.45|60.15|61.46|60.16|61.4|60.1|18
1721593430000|2024-07-21 20:23:50|61.46|60.16|61.45|60.15|61.46|60.16|61.42|60.12|13
1721593440000|2024-07-21 20:24:00|61.46|60.16|61.45|60.15|61.46|60.16|61.45|60.15|2
1721593450000|2024-07-21 20:24:10|61.46|60.16|61.46|60.16|61.49|60.19|61.46|60.16|9
1721593460000|2024-07-21 20:24:20|61.47|60.17|61.46|60.16|61.47|60.17|61.46|60.16|2
1721593470000|2024-07-21 20:24:30|61.45|60.15|61.46|60.16|61.47|60.17|61.45|60.15|6
1721593490000|2024-07-21 20:24:50|61.44|60.14|61.46|60.16|61.46|60.16|61.43|60.13|14
1721593500000|2024-07-21 20:25:00|61.45|60.15|61.53|60.23|61.53|60.23|61.45|60.15|8
1721593510000|2024-07-21 20:25:10|61.54|60.24|61.51|60.21|61.54|60.24|61.51|60.21|8
1721593520000|2024-07-21 20:25:20|61.52|60.22|61.53|60.23|61.55|60.25|61.52|60.22|9
1721593530000|2024-07-21 20:25:30|61.54|60.24|61.52|60.22|61.54|60.24|61.52|60.22|3
1721593540000|2024-07-21 20:25:40|61.51|60.21|61.51|60.21|61.51|60.21|61.51|60.21|1
1721593550000|2024-07-21 20:25:50|61.5|60.2|61.51|60.21|61.52|60.22|61.49|60.19|9
1721593560000|2024-07-21 20:26:00|61.5|60.2|61.52|60.22|61.52|60.22|61.5|60.2|5
1721593570000|2024-07-21 20:26:10|61.53|60.23|61.57|60.27|61.6|60.3|61.53|60.23|15
1721593580000|2024-07-21 20:26:20|61.58|60.28|61.59|60.29|61.59|60.29|61.57|60.27|16
1721593590000|2024-07-21 20:26:30|61.58|60.28|61.6|60.3|61.63|60.33|61.58|60.28|10
1721593600000|2024-07-21 20:26:40|61.59|60.29|61.59|60.29|61.59|60.29|61.59|60.29|1
1721593610000|2024-07-21 20:26:50|61.6|60.3|61.6|60.3|61.6|60.3|61.6|60.3|1
1721593620000|2024-07-21 20:27:00|61.61|60.31|61.61|60.31|61.62|60.32|61.61|60.31|5
1721593630000|2024-07-21 20:27:10|61.62|60.32|61.69|60.39|61.69|60.39|61.61|60.31|16
1721593640000|2024-07-21 20:27:20|61.7|60.4|61.62|60.32|61.71|60.41|61.62|60.32|16
1721593650000|2024-07-21 20:27:30|61.63|60.33|61.64|60.34|61.66|60.36|61.62|60.32|16
1721593660000|2024-07-21 20:27:40|61.63|60.33|61.62|60.32|61.63|60.33|61.61|60.31|4
1721593670000|2024-07-21 20:27:50|61.61|60.31|61.61|60.31|61.62|60.32|61.61|60.31|7
1721593680000|2024-07-21 20:28:00|61.6|60.3|61.62|60.32|61.63|60.33|61.6|60.3|7
1721593690000|2024-07-21 20:28:10|61.63|60.33|61.67|60.37|61.68|60.38|61.63|60.33|9
1721593700000|2024-07-21 20:28:20|61.65|60.35|61.68|60.38|61.68|60.38|61.64|60.34|12
1721593710000|2024-07-21 20:28:30|61.69|60.39|61.68|60.38|61.69|60.39|61.67|60.37|4
1721593720000|2024-07-21 20:28:40|61.69|60.39|61.7|60.4|61.7|60.4|61.69|60.39|4
1721593730000|2024-07-21 20:28:50|61.71|60.41|61.7|60.4|61.74|60.44|61.7|60.4|16
1721593740000|2024-07-21 20:29:00|61.71|60.41|61.69|60.39|61.72|60.42|61.68|60.38|19
1721593750000|2024-07-21 20:29:10|61.7|60.4|61.72|60.42|61.74|60.44|61.68|60.38|19
1721593760000|2024-07-21 20:29:20|61.73|60.43|61.73|60.43|61.74|60.44|61.72|60.42|7
1721593770000|2024-07-21 20:29:30|61.72|60.42|61.73|60.43|61.74|60.44|61.72|60.42|4
1721593780000|2024-07-21 20:29:40|61.74|60.44|61.73|60.43|61.74|60.44|61.71|60.41|14
1721593790000|2024-07-21 20:29:50|61.74|60.44|61.74|60.44|61.78|60.48|61.74|60.44|8
1721593800000|2024-07-21 20:30:00|61.75|60.45|61.74|60.44|61.75|60.45|61.74|60.44|4
1721593810000|2024-07-21 20:30:10|61.73|60.43|61.78|60.48|61.78|60.48|61.73|60.43|5
1721593820000|2024-07-21 20:30:20|61.77|60.47|61.72|60.42|61.78|60.48|61.72|60.42|18
1721593830000|2024-07-21 20:30:30|61.73|60.43|61.72|60.42|61.74|60.44|61.72|60.42|10
1721593840000|2024-07-21 20:30:40|61.73|60.43|61.77|60.47|61.78|60.48|61.72|60.42|9
1721593850000|2024-07-21 20:30:50|61.78|60.48|61.72|60.42|61.78|60.48|61.71|60.41|15
1721593860000|2024-07-21 20:31:00|61.73|60.43|61.73|60.43|61.73|60.43|61.71|60.41|13
1721593870000|2024-07-21 20:31:10|61.74|60.44|61.77|60.47|61.77|60.47|61.72|60.42|7
1721593880000|2024-07-21 20:31:20|61.78|60.48|61.74|60.44|61.78|60.48|61.74|60.44|8
1721593890000|2024-07-21 20:31:30|61.73|60.43|61.71|60.41|61.73|60.43|61.71|60.41|3
1721593900000|2024-07-21 20:31:40|61.7|60.4|61.69|60.39|61.7|60.4|61.68|60.38|7
1721593910000|2024-07-21 20:31:50|61.7|60.4|61.66|60.36|61.7|60.4|61.64|60.34|16
1721593920000|2024-07-21 20:32:00|61.67|60.37|61.68|60.38|61.68|60.38|61.64|60.34|16
1721593930000|2024-07-21 20:32:10|61.69|60.39|61.7|60.4|61.72|60.42|61.69|60.39|12
1721593940000|2024-07-21 20:32:20|61.71|60.41|61.69|60.39|61.71|60.41|61.68|60.38|18
1721593950000|2024-07-21 20:32:30|61.7|60.4|61.71|60.41|61.72|60.42|61.68|60.38|13
1721593960000|2024-07-21 20:32:40|61.72|60.42|61.72|60.42|61.72|60.42|61.71|60.41|9
1721593970000|2024-07-21 20:32:50|61.71|60.41|61.71|60.41|61.72|60.42|61.71|60.41|7
1721593980000|2024-07-21 20:33:00|61.72|60.42|61.76|60.46|61.76|60.46|61.71|60.41|8
1721593990000|2024-07-21 20:33:10|61.77|60.47|61.73|60.43|61.77|60.47|61.73|60.43|9
1721594000000|2024-07-21 20:33:20|61.74|60.44|61.72|60.42|61.74|60.44|61.72|60.42|17
1721594010000|2024-07-21 20:33:30|61.73|60.43|61.78|60.48|61.78|60.48|61.73|60.43|6
1721594020000|2024-07-21 20:33:40|61.77|60.47|61.78|60.48|61.78|60.48|61.77|60.47|6
1721594030000|2024-07-21 20:33:50|61.79|60.49|61.79|60.49|61.79|60.49|61.78|60.48|3
1721594040000|2024-07-21 20:34:00|61.8|60.5|61.83|60.53|61.88|60.58|61.8|60.5|13
1721594050000|2024-07-21 20:34:10|61.82|60.52|61.79|60.49|61.82|60.52|61.78|60.48|12
1721594060000|2024-07-21 20:34:20|61.8|60.5|61.81|60.51|61.81|60.51|61.77|60.47|11
1721594070000|2024-07-21 20:34:30|61.8|60.5|61.83|60.53|61.83|60.53|61.8|60.5|8
1721594080000|2024-07-21 20:34:40|61.82|60.52|61.81|60.51|61.82|60.52|61.8|60.5|12
1721594090000|2024-07-21 20:34:50|61.82|60.52|61.8|60.5|61.82|60.52|61.78|60.48|18
1721594100000|2024-07-21 20:35:00|61.79|60.49|61.83|60.53|61.83|60.53|61.79|60.49|9
1721594110000|2024-07-21 20:35:10|61.82|60.52|61.77|60.47|61.83|60.53|61.77|60.47|8
1721594120000|2024-07-21 20:35:20|61.78|60.48|61.77|60.47|61.78|60.48|61.77|60.47|10
1721594130000|2024-07-21 20:35:30|61.76|60.46|61.7|60.4|61.76|60.46|61.7|60.4|10
1721594140000|2024-07-21 20:35:40|61.71|60.41|61.71|60.41|61.71|60.41|61.7|60.4|7
1721594150000|2024-07-21 20:35:50|61.7|60.4|61.77|60.47|61.77|60.47|61.69|60.39|9
1721594160000|2024-07-21 20:36:00|61.76|60.46|61.73|60.43|61.77|60.47|61.72|60.42|12
1721594170000|2024-07-21 20:36:10|61.72|60.42|61.67|60.37|61.73|60.43|61.67|60.37|18
1721594180000|2024-07-21 20:36:20|61.68|60.38|61.68|60.38|61.69|60.39|61.67|60.37|9
1721594190000|2024-07-21 20:36:30|61.69|60.39|61.67|60.37|61.69|60.39|61.67|60.37|8
1721594210000|2024-07-21 20:36:50|61.66|60.36|61.66|60.36|61.67|60.37|61.66|60.36|5
1721594220000|2024-07-21 20:37:00|61.67|60.37|61.67|60.37|61.68|60.38|61.66|60.36|12
1721594230000|2024-07-21 20:37:10|61.68|60.38|61.62|60.32|61.69|60.39|61.62|60.32|16
1721594240000|2024-07-21 20:37:20|61.61|60.31|61.63|60.33|61.66|60.36|61.61|60.31|14
1721594250000|2024-07-21 20:37:30|61.64|60.34|61.65|60.35|61.66|60.36|61.63|60.33|22
1721594260000|2024-07-21 20:37:40|61.66|60.36|61.69|60.39|61.69|60.39|61.66|60.36|6
1721594270000|2024-07-21 20:37:50|61.7|60.4|61.7|60.4|61.7|60.4|61.69|60.39|7
1721594280000|2024-07-21 20:38:00|61.71|60.41|61.7|60.4|61.72|60.42|61.7|60.4|14
1721594290000|2024-07-21 20:38:10|61.71|60.41|61.69|60.39|61.71|60.41|61.68|60.38|17
1721594300000|2024-07-21 20:38:20|61.7|60.4|61.69|60.39|61.7|60.4|61.67|60.37|4
1721594310000|2024-07-21 20:38:30|61.7|60.4|61.69|60.39|61.7|60.4|61.68|60.38|10
1721594320000|2024-07-21 20:38:40|61.7|60.4|61.7|60.4|61.7|60.4|61.68|60.38|9
1721594330000|2024-07-21 20:38:50|61.69|60.39|61.69|60.39|61.7|60.4|61.69|60.39|3
1721594340000|2024-07-21 20:39:00|61.7|60.4|61.77|60.47|61.78|60.48|61.7|60.4|12
1721594350000|2024-07-21 20:39:10|61.78|60.48|61.72|60.42|61.78|60.48|61.71|60.41|12
1721594360000|2024-07-21 20:39:20|61.73|60.43|61.76|60.46|61.76|60.46|61.72|60.42|7
1721594370000|2024-07-21 20:39:30|61.77|60.47|61.76|60.46|61.78|60.48|61.76|60.46|8
1721594380000|2024-07-21 20:39:40|61.77|60.47|61.76|60.46|61.77|60.47|61.76|60.46|8
1721594390000|2024-07-21 20:39:50|61.77|60.47|61.85|60.55|61.85|60.55|61.77|60.47|13
1721594400000|2024-07-21 20:40:00|61.86|60.56|61.87|60.57|61.88|60.58|61.86|60.56|6
1721594410000|2024-07-21 20:40:10|61.86|60.56|61.82|60.52|61.86|60.56|61.8|60.5|18
1721594420000|2024-07-21 20:40:20|61.81|60.51|61.82|60.52|61.83|60.53|61.8|60.5|18
1721594430000|2024-07-21 20:40:30|61.81|60.51|61.85|60.55|61.88|60.58|61.81|60.51|15
1721594440000|2024-07-21 20:40:40|61.86|60.56|61.86|60.56|61.87|60.57|61.82|60.52|16
1721594450000|2024-07-21 20:40:50|61.85|60.55|61.88|60.58|61.88|60.58|61.85|60.55|6
1721594460000|2024-07-21 20:41:00|61.87|60.57|61.86|60.56|61.88|60.58|61.86|60.56|10
1721594470000|2024-07-21 20:41:10|61.85|60.55|61.86|60.56|61.87|60.57|61.83|60.53|16
1721594480000|2024-07-21 20:41:20|61.87|60.57|61.88|60.58|61.89|60.59|61.87|60.57|4
1721594490000|2024-07-21 20:41:30|61.87|60.57|61.86|60.56|61.88|60.58|61.86|60.56|6
1721594500000|2024-07-21 20:41:40|61.87|60.57|61.87|60.57|61.88|60.58|61.87|60.57|3
1721594510000|2024-07-21 20:41:50|61.88|60.58|61.88|60.58|61.88|60.58|61.87|60.57|3
1721594520000|2024-07-21 20:42:00|61.87|60.57|61.88|60.58|61.88|60.58|61.87|60.57|8
1721594530000|2024-07-21 20:42:10|61.89|60.59|61.9|60.6|61.91|60.61|61.89|60.59|5
1721594540000|2024-07-21 20:42:20|61.89|60.59|61.89|60.59|61.89|60.59|61.89|60.59|1
1721594560000|2024-07-21 20:42:40|61.88|60.58|61.88|60.58|61.89|60.59|61.88|60.58|5
1721594570000|2024-07-21 20:42:50|61.89|60.59|61.89|60.59|61.89|60.59|61.87|60.57|7
1721594580000|2024-07-21 20:43:00|61.9|60.6|61.89|60.59|61.9|60.6|61.89|60.59|2
1721594590000|2024-07-21 20:43:10|61.88|60.58|61.87|60.57|61.88|60.58|61.87|60.57|8
1721594600000|2024-07-21 20:43:20|61.88|60.58|61.82|60.52|61.88|60.58|61.82|60.52|7
1721594610000|2024-07-21 20:43:30|61.83|60.53|61.79|60.49|61.83|60.53|61.79|60.49|7
1721594620000|2024-07-21 20:43:40|61.78|60.48|61.8|60.5|61.8|60.5|61.76|60.46|6
1721594630000|2024-07-21 20:43:50|61.79|60.49|61.79|60.49|61.8|60.5|61.79|60.49|5
1721594640000|2024-07-21 20:44:00|61.78|60.48|61.79|60.49|61.79|60.49|61.77|60.47|22
1721594650000|2024-07-21 20:44:10|61.78|60.48|61.78|60.48|61.79|60.49|61.77|60.47|12
1721594660000|2024-07-21 20:44:20|61.79|60.49|61.79|60.49|61.8|60.5|61.78|60.48|11
1721594670000|2024-07-21 20:44:30|61.78|60.48|61.79|60.49|61.79|60.49|61.78|60.48|10
1721594680000|2024-07-21 20:44:40|61.8|60.5|61.81|60.51|61.81|60.51|61.8|60.5|2
1721594690000|2024-07-21 20:44:50|61.8|60.5|61.8|60.5|61.8|60.5|61.79|60.49|3
1721594700000|2024-07-21 20:45:00|61.81|60.51|61.8|60.5|61.81|60.51|61.79|60.49|6
1721594710000|2024-07-21 20:45:10|61.79|60.49|61.78|60.48|61.79|60.49|61.77|60.47|14
1721594720000|2024-07-21 20:45:20|61.79|60.49|61.73|60.43|61.79|60.49|61.73|60.43|13
1721594730000|2024-07-21 20:45:30|61.72|60.42|61.78|60.48|61.78|60.48|61.72|60.42|5
1721594740000|2024-07-21 20:45:40|61.77|60.47|61.77|60.47|61.77|60.47|61.75|60.45|7
1721594750000|2024-07-21 20:45:50|61.76|60.46|61.77|60.47|61.77|60.47|61.76|60.46|4
1721594760000|2024-07-21 20:46:00|61.76|60.46|61.79|60.49|61.8|60.5|61.76|60.46|5
1721594770000|2024-07-21 20:46:10|61.78|60.48|61.78|60.48|61.8|60.5|61.78|60.48|5
1721594780000|2024-07-21 20:46:20|61.79|60.49|61.82|60.52|61.82|60.52|61.79|60.49|4
1721594790000|2024-07-21 20:46:30|61.83|60.53|61.85|60.55|61.85|60.55|61.81|60.51|7
1721594800000|2024-07-21 20:46:40|61.86|60.56|61.88|60.58|61.89|60.59|61.86|60.56|7
1721594810000|2024-07-21 20:46:50|61.89|60.59|61.9|60.6|61.9|60.6|61.89|60.59|2
1721594820000|2024-07-21 20:47:00|61.89|60.59|61.91|60.61|61.92|60.62|61.88|60.58|7
1721594830000|2024-07-21 20:47:10|61.9|60.6|61.91|60.61|61.91|60.61|61.9|60.6|2
1721594840000|2024-07-21 20:47:20|61.92|60.62|61.92|60.62|61.92|60.62|61.91|60.61|3
1721594850000|2024-07-21 20:47:30|61.91|60.61|61.9|60.6|61.91|60.61|61.89|60.59|4
1721594860000|2024-07-21 20:47:40|61.89|60.59|61.85|60.55|61.89|60.59|61.82|60.52|7
1721594870000|2024-07-21 20:47:50|61.87|60.57|61.82|60.52|61.87|60.57|61.79|60.49|17
1721594880000|2024-07-21 20:48:00|61.83|60.53|61.83|60.53|61.83|60.53|61.82|60.52|5
1721594890000|2024-07-21 20:48:10|61.82|60.52|61.81|60.51|61.82|60.52|61.8|60.5|6
1721594900000|2024-07-21 20:48:20|61.8|60.5|61.77|60.47|61.81|60.51|61.77|60.47|12
1721594910000|2024-07-21 20:48:30|61.76|60.46|61.78|60.48|61.78|60.48|61.72|60.42|11
1721594920000|2024-07-21 20:48:40|61.79|60.49|61.81|60.51|61.81|60.51|61.79|60.49|5
1721594930000|2024-07-21 20:48:50|61.82|60.52|61.81|60.51|61.82|60.52|61.79|60.49|16
1721594940000|2024-07-21 20:49:00|61.8|60.5|61.78|60.48|61.81|60.51|61.77|60.47|10
1721594950000|2024-07-21 20:49:10|61.79|60.49|61.76|60.46|61.79|60.49|61.76|60.46|12
1721594960000|2024-07-21 20:49:20|61.77|60.47|61.72|60.42|61.77|60.47|61.71|60.41|11
1721594970000|2024-07-21 20:49:30|61.73|60.43|61.75|60.45|61.77|60.47|61.73|60.43|10
1721594980000|2024-07-21 20:49:40|61.76|60.46|61.77|60.47|61.78|60.48|61.76|60.46|4
1721594990000|2024-07-21 20:49:50|61.78|60.48|61.77|60.47|61.78|60.48|61.76|60.46|8
1721595000000|2024-07-21 20:50:00|61.76|60.46|61.79|60.49|61.79|60.49|61.76|60.46|14
1721595010000|2024-07-21 20:50:10|61.78|60.48|61.79|60.49|61.79|60.49|61.78|60.48|4
1721595020000|2024-07-21 20:50:20|61.78|60.48|61.77|60.47|61.78|60.48|61.77|60.47|4
1721595030000|2024-07-21 20:50:30|61.78|60.48|61.74|60.44|61.78|60.48|61.74|60.44|11
1721595040000|2024-07-21 20:50:40|61.73|60.43|61.76|60.46|61.76|60.46|61.72|60.42|10
1721595050000|2024-07-21 20:50:50|61.77|60.47|61.79|60.49|61.79|60.49|61.75|60.45|7
1721595060000|2024-07-21 20:51:00|61.81|60.51|61.79|60.49|61.81|60.51|61.79|60.49|3
1721595070000|2024-07-21 20:51:10|61.8|60.5|61.8|60.5|61.81|60.51|61.79|60.49|7
1721595080000|2024-07-21 20:51:20|61.81|60.51|61.82|60.52|61.82|60.52|61.81|60.51|2
1721595090000|2024-07-21 20:51:30|61.81|60.51|61.86|60.56|61.87|60.57|61.81|60.51|10
1721595100000|2024-07-21 20:51:40|61.87|60.57|61.89|60.59|61.89|60.59|61.87|60.57|8
1721595110000|2024-07-21 20:51:50|61.9|60.6|61.87|60.57|61.9|60.6|61.87|60.57|4
1721595120000|2024-07-21 20:52:00|61.88|60.58|61.86|60.56|61.88|60.58|61.84|60.54|15
1721595130000|2024-07-21 20:52:10|61.85|60.55|61.83|60.53|61.85|60.55|61.82|60.52|14
1721595140000|2024-07-21 20:52:20|61.84|60.54|61.86|60.56|61.86|60.56|61.84|60.54|9
1721595150000|2024-07-21 20:52:30|61.87|60.57|61.88|60.58|61.89|60.59|61.87|60.57|8
1721595160000|2024-07-21 20:52:40|61.89|60.59|61.89|60.59|61.89|60.59|61.87|60.57|5
1721595170000|2024-07-21 20:52:50|61.9|60.6|61.9|60.6|61.9|60.6|61.9|60.6|1
1721595180000|2024-07-21 20:53:00|61.91|60.61|61.96|60.66|61.96|60.66|61.9|60.6|6
1721595190000|2024-07-21 20:53:10|61.95|60.65|61.9|60.6|61.96|60.66|61.9|60.6|11
1721595200000|2024-07-21 20:53:20|61.89|60.59|61.89|60.59|61.89|60.59|61.88|60.58|3
1721595210000|2024-07-21 20:53:30|61.9|60.6|61.88|60.58|61.9|60.6|61.88|60.58|7
1721595220000|2024-07-21 20:53:40|61.89|60.59|61.88|60.58|61.89|60.59|61.88|60.58|4
1721595230000|2024-07-21 20:53:50|61.89|60.59|61.85|60.55|61.89|60.59|61.85|60.55|9
1721595240000|2024-07-21 20:54:00|61.84|60.54|61.86|60.56|61.87|60.57|61.84|60.54|6
1721595250000|2024-07-21 20:54:10|61.87|60.57|61.87|60.57|61.87|60.57|61.86|60.56|5
1721595260000|2024-07-21 20:54:20|61.86|60.56|61.88|60.58|61.88|60.58|61.86|60.56|5
1721595270000|2024-07-21 20:54:30|61.87|60.57|61.86|60.56|61.87|60.57|61.85|60.55|8
1721595280000|2024-07-21 20:54:40|61.85|60.55|61.85|60.55|61.86|60.56|61.84|60.54|5
1721595290000|2024-07-21 20:54:50|61.83|60.53|61.84|60.54|61.87|60.57|61.82|60.52|11
1721595300000|2024-07-21 20:55:00|61.85|60.55|61.82|60.52|61.85|60.55|61.81|60.51|16
1721595310000|2024-07-21 20:55:10|61.8|60.5|61.8|60.5|61.81|60.51|61.79|60.49|7
1721595320000|2024-07-21 20:55:20|61.79|60.49|61.81|60.51|61.81|60.51|61.79|60.49|7
1721595330000|2024-07-21 20:55:30|61.8|60.5|61.8|60.5|61.81|60.51|61.8|60.5|5
1721595340000|2024-07-21 20:55:40|61.81|60.51|61.81|60.51|61.81|60.51|61.8|60.5|9
1721595350000|2024-07-21 20:55:50|61.8|60.5|61.85|60.55|61.85|60.55|61.8|60.5|5
1721595360000|2024-07-21 20:56:00|61.84|60.54|61.82|60.52|61.86|60.56|61.81|60.51|13
1721595370000|2024-07-21 20:56:10|61.81|60.51|61.83|60.53|61.85|60.55|61.81|60.51|13
1721595380000|2024-07-21 20:56:20|61.82|60.52|61.3|61|61.83|61.04|61.3|60.52|16
1721595390000|2024-07-21 20:56:30|61.29|60.99|61.28|60.98|61.3|61|61.27|60.97|8
1721595400000|2024-07-21 20:56:40|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721595410000|2024-07-21 20:56:50|61.27|60.97|61.25|60.95|61.28|60.98|61.25|60.95|7
1721595420000|2024-07-21 20:57:00|61.26|60.96|61.25|60.95|61.26|60.96|61.24|60.94|15
1721595430000|2024-07-21 20:57:10|61.26|60.96|61.29|60.99|61.29|60.99|61.25|60.95|6
1721595440000|2024-07-21 20:57:20|61.3|61|61.26|60.96|61.3|61|61.26|60.96|5
1721595450000|2024-07-21 20:57:30|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721595460000|2024-07-21 20:57:40|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|4
1721595470000|2024-07-21 20:57:50|61.28|60.98|61.26|60.96|61.28|60.98|61.26|60.96|3
1721595480000|2024-07-21 20:58:00|61.25|60.95|61.22|60.92|61.26|60.96|61.22|60.92|17
1721595490000|2024-07-21 20:58:10|61.25|60.95|61.21|60.91|61.25|60.95|61.21|60.91|6
1721595500000|2024-07-21 20:58:20|61.19|60.89|61.25|60.95|61.25|60.95|61.17|60.87|18
1721595510000|2024-07-21 20:58:30|61.24|60.94|61.27|60.97|61.27|60.97|61.23|60.93|6
1721595520000|2024-07-21 20:58:40|61.26|60.96|61.24|60.94|61.27|60.97|61.24|60.94|7
1721595530000|2024-07-21 20:58:50|61.23|60.93|61.23|60.93|61.24|60.94|61.21|60.91|10
1721595540000|2024-07-21 20:59:00|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721595560000|2024-07-21 20:59:20|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|6
1721595570000|2024-07-21 20:59:30|61.24|60.94|61.24|60.94|61.24|60.94|61.23|60.93|11
1721595580000|2024-07-21 20:59:40|61.23|60.93|61.24|60.94|61.25|60.95|61.23|60.93|15
1721595590000|2024-07-21 20:59:50|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|3
1721595600000|2024-07-21 21:00:00|61.26|60.96|61.31|61.01|61.33|61.03|61.26|60.96|9
1721595610000|2024-07-21 21:00:10|61.32|61.02|61.31|61.01|61.32|61.02|61.3|61|10
1721595620000|2024-07-21 21:00:20|61.3|61|61.28|60.98|61.3|61|61.28|60.98|5
1721595630000|2024-07-21 21:00:30|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721595640000|2024-07-21 21:00:40|61.28|60.98|61.29|60.99|61.3|61|61.28|60.98|4
1721595650000|2024-07-21 21:00:50|61.3|61|61.36|61.06|61.36|61.06|61.3|61|7
1721595660000|2024-07-21 21:01:00|61.37|61.07|61.39|61.09|61.39|61.09|61.37|61.07|5
1721595670000|2024-07-21 21:01:10|61.36|61.06|61.35|61.05|61.37|61.07|61.33|61.03|10
1721595680000|2024-07-21 21:01:20|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|7
1721595690000|2024-07-21 21:01:30|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721595710000|2024-07-21 21:01:50|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|4
1721595720000|2024-07-21 21:02:00|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721595730000|2024-07-21 21:02:10|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|3
1721595740000|2024-07-21 21:02:20|61.37|61.07|61.36|61.06|61.38|61.08|61.36|61.06|6
1721595750000|2024-07-21 21:02:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721595760000|2024-07-21 21:02:40|61.34|61.04|61.3|61|61.35|61.05|61.3|61|9
1721595770000|2024-07-21 21:02:50|61.31|61.01|61.3|61|61.33|61.03|61.3|61|8
1721595780000|2024-07-21 21:03:00|61.29|60.99|61.32|61.02|61.34|61.04|61.29|60.99|10
1721595790000|2024-07-21 21:03:10|61.31|61.01|61.3|61|61.31|61.01|61.3|61|16
1721595800000|2024-07-21 21:03:20|61.29|60.99|61.26|60.96|61.29|60.99|61.26|60.96|6
1721595810000|2024-07-21 21:03:30|61.25|60.95|61.25|60.95|61.26|60.96|61.23|60.93|11
1721595820000|2024-07-21 21:03:40|61.26|60.96|61.25|60.95|61.26|60.96|61.24|60.94|6
1721595830000|2024-07-21 21:03:50|61.24|60.94|61.27|60.97|61.27|60.97|61.24|60.94|8
1721595840000|2024-07-21 21:04:00|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721595850000|2024-07-21 21:04:10|61.28|60.98|61.28|60.98|61.28|60.98|61.25|60.95|9
1721595860000|2024-07-21 21:04:20|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|10
1721595870000|2024-07-21 21:04:30|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721595880000|2024-07-21 21:04:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721595890000|2024-07-21 21:04:50|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|6
1721595900000|2024-07-21 21:05:00|61.27|60.97|61.31|61.01|61.31|61.01|61.27|60.97|13
1721595910000|2024-07-21 21:05:10|61.3|61|61.28|60.98|61.31|61.01|61.28|60.98|5
1721595920000|2024-07-21 21:05:20|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721595930000|2024-07-21 21:05:30|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721595940000|2024-07-21 21:05:40|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|14
1721595950000|2024-07-21 21:05:50|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|4
1721595960000|2024-07-21 21:06:00|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|6
1721595970000|2024-07-21 21:06:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1721595980000|2024-07-21 21:06:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|4
1721595990000|2024-07-21 21:06:30|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721596000000|2024-07-21 21:06:40|61.29|60.99|61.31|61.01|61.31|61.01|61.29|60.99|3
1721596010000|2024-07-21 21:06:50|61.3|61|61.28|60.98|61.31|61.01|61.28|60.98|5
1721596030000|2024-07-21 21:07:10|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|4
1721596040000|2024-07-21 21:07:20|61.27|60.97|61.25|60.95|61.28|60.98|61.25|60.95|6
1721596050000|2024-07-21 21:07:30|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|3
1721596060000|2024-07-21 21:07:40|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721596070000|2024-07-21 21:07:50|61.27|60.97|61.25|60.95|61.27|60.97|61.25|60.95|6
1721596080000|2024-07-21 21:08:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721596100000|2024-07-21 21:08:20|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|2
1721596110000|2024-07-21 21:08:30|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|4
1721596120000|2024-07-21 21:08:40|61.23|60.93|61.22|60.92|61.23|60.93|61.21|60.91|4
1721596130000|2024-07-21 21:08:50|61.23|60.93|61.2|60.9|61.24|60.94|61.18|60.88|7
1721596140000|2024-07-21 21:09:00|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|6
1721596150000|2024-07-21 21:09:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721596160000|2024-07-21 21:09:20|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|3
1721596170000|2024-07-21 21:09:30|61.16|60.86|61.15|60.85|61.16|60.86|61.15|60.85|2
1721596180000|2024-07-21 21:09:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721596190000|2024-07-21 21:09:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721596200000|2024-07-21 21:10:00|61.13|60.83|61.11|60.81|61.14|60.84|61.11|60.81|9
1721596210000|2024-07-21 21:10:10|61.1|60.8|61.08|60.78|61.11|60.81|61.08|60.78|11
1721596220000|2024-07-21 21:10:20|61.07|60.77|61.07|60.77|61.07|60.77|61.05|60.75|7
1721596230000|2024-07-21 21:10:30|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|5
1721596240000|2024-07-21 21:10:40|61.09|60.79|61.1|60.8|61.11|60.81|61.08|60.78|12
1721596250000|2024-07-21 21:10:50|61.12|60.82|61.11|60.81|61.12|60.82|61.1|60.8|8
1721596260000|2024-07-21 21:11:00|61.1|60.8|61.11|60.81|61.13|60.83|61.1|60.8|14
1721596270000|2024-07-21 21:11:10|61.1|60.8|61.09|60.79|61.11|60.81|61.09|60.79|8
1721596280000|2024-07-21 21:11:20|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|6
1721596290000|2024-07-21 21:11:30|61.1|60.8|61.1|60.8|61.11|60.81|61.09|60.79|5
1721596300000|2024-07-21 21:11:40|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|3
1721596310000|2024-07-21 21:11:50|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|5
1721596320000|2024-07-21 21:12:00|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721596330000|2024-07-21 21:12:10|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|6
1721596340000|2024-07-21 21:12:20|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|7
1721596360000|2024-07-21 21:12:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|7
1721596370000|2024-07-21 21:12:50|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721596380000|2024-07-21 21:13:00|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721596390000|2024-07-21 21:13:10|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721596400000|2024-07-21 21:13:20|61.08|60.78|61.07|60.77|61.09|60.79|61.07|60.77|4
1721596410000|2024-07-21 21:13:30|61.08|60.78|61.06|60.76|61.08|60.78|61.06|60.76|3
1721596420000|2024-07-21 21:13:40|61.07|60.77|61.07|60.77|61.1|60.8|61.06|60.76|15
1721596430000|2024-07-21 21:13:50|61.06|60.76|61.06|60.76|61.07|60.77|61.06|60.76|5
1721596440000|2024-07-21 21:14:00|61.05|60.75|61.01|60.71|61.05|60.75|61.01|60.71|8
1721596450000|2024-07-21 21:14:10|61.03|60.73|61.05|60.75|61.06|60.76|61.03|60.73|6
1721596460000|2024-07-21 21:14:20|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721596470000|2024-07-21 21:14:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721596480000|2024-07-21 21:14:40|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721596490000|2024-07-21 21:14:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721596500000|2024-07-21 21:15:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721596510000|2024-07-21 21:15:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721596520000|2024-07-21 21:15:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721596530000|2024-07-21 21:15:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|3
1721596540000|2024-07-21 21:15:40|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721596550000|2024-07-21 21:15:50|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|3
1721596560000|2024-07-21 21:16:00|61.15|60.85|61.19|60.89|61.19|60.89|61.15|60.85|7
1721596590000|2024-07-21 21:16:30|61.2|60.9|61.21|60.91|61.22|60.92|61.2|60.9|4
1721596600000|2024-07-21 21:16:40|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721596620000|2024-07-21 21:17:00|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|4
1721596630000|2024-07-21 21:17:10|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1721596670000|2024-07-21 21:17:50|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721596680000|2024-07-21 21:18:00|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721596690000|2024-07-21 21:18:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721596700000|2024-07-21 21:18:20|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|3
1721596720000|2024-07-21 21:18:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721596730000|2024-07-21 21:18:50|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|5
1721596740000|2024-07-21 21:19:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721596750000|2024-07-21 21:19:10|61.2|60.9|61.21|60.91|61.26|60.96|61.2|60.9|10
1721596760000|2024-07-21 21:19:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721596780000|2024-07-21 21:19:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721596790000|2024-07-21 21:19:50|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|5
1721596800000|2024-07-21 21:20:00|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|7
1721596850000|2024-07-21 21:20:50|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721596860000|2024-07-21 21:21:00|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|6
1721596880000|2024-07-21 21:21:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|4
1721596890000|2024-07-21 21:21:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721596910000|2024-07-21 21:21:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721596920000|2024-07-21 21:22:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721596930000|2024-07-21 21:22:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721596940000|2024-07-21 21:22:20|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721596960000|2024-07-21 21:22:40|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|5
1721596970000|2024-07-21 21:22:50|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|5
1721596980000|2024-07-21 21:23:00|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721597000000|2024-07-21 21:23:20|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721597010000|2024-07-21 21:23:30|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721597020000|2024-07-21 21:23:40|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721597050000|2024-07-21 21:24:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721597060000|2024-07-21 21:24:20|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|7
1721597110000|2024-07-21 21:25:10|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721597120000|2024-07-21 21:25:20|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|2
1721597130000|2024-07-21 21:25:30|61.12|60.82|61.14|60.84|61.14|60.84|61.12|60.82|3
1721597140000|2024-07-21 21:25:40|61.15|60.85|61.18|60.88|61.18|60.88|61.15|60.85|5
1721597170000|2024-07-21 21:26:10|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721597190000|2024-07-21 21:26:30|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721597250000|2024-07-21 21:27:30|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721597270000|2024-07-21 21:27:50|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721597290000|2024-07-21 21:28:10|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721597310000|2024-07-21 21:28:30|61.22|60.92|61.27|60.97|61.27|60.97|61.22|60.92|8
1721597320000|2024-07-21 21:28:40|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721597340000|2024-07-21 21:29:00|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721597370000|2024-07-21 21:29:30|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|3
1721597380000|2024-07-21 21:29:40|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|9
1721597390000|2024-07-21 21:29:50|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|8
1721597400000|2024-07-21 21:30:00|61.28|60.98|61.29|60.99|61.29|60.99|61.28|60.98|4
1721597410000|2024-07-21 21:30:10|61.3|61|61.29|60.99|61.3|61|61.29|60.99|4
1721597420000|2024-07-21 21:30:20|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721597430000|2024-07-21 21:30:30|61.3|61|61.29|60.99|61.3|61|61.29|60.99|12
1721597460000|2024-07-21 21:31:00|61.3|61|61.29|60.99|61.3|61|61.29|60.99|8
1721597470000|2024-07-21 21:31:10|61.3|61|61.31|61.01|61.31|61.01|61.29|60.99|3
1721597480000|2024-07-21 21:31:20|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721597500000|2024-07-21 21:31:40|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|2
1721597540000|2024-07-21 21:32:20|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721597550000|2024-07-21 21:32:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721597560000|2024-07-21 21:32:40|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721597570000|2024-07-21 21:32:50|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721597580000|2024-07-21 21:33:00|61.3|61|61.27|60.97|61.3|61|61.27|60.97|8
1721597590000|2024-07-21 21:33:10|61.28|60.98|61.23|60.93|61.28|60.98|61.23|60.93|8
1721597600000|2024-07-21 21:33:20|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721597610000|2024-07-21 21:33:30|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|3
1721597620000|2024-07-21 21:33:40|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1721597650000|2024-07-21 21:34:10|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|3
1721597660000|2024-07-21 21:34:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721597670000|2024-07-21 21:34:30|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721597680000|2024-07-21 21:34:40|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|4
1721597690000|2024-07-21 21:34:50|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721597700000|2024-07-21 21:35:00|61.28|60.98|61.3|61|61.3|61|61.28|60.98|3
1721597710000|2024-07-21 21:35:10|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721597760000|2024-07-21 21:36:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|5
1721597790000|2024-07-21 21:36:30|61.33|61.03|61.43|61.13|61.43|61.13|61.33|61.03|12
1721597800000|2024-07-21 21:36:40|61.45|61.15|61.43|61.13|61.45|61.15|61.43|61.13|5
1721597810000|2024-07-21 21:36:50|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|4
1721597820000|2024-07-21 21:37:00|61.44|61.14|61.44|61.14|61.44|61.14|61.42|61.12|12
1721597830000|2024-07-21 21:37:10|61.42|61.12|61.44|61.14|61.44|61.14|61.42|61.12|10
1721597840000|2024-07-21 21:37:20|61.45|61.15|61.51|61.21|61.51|61.21|61.45|61.15|7
1721597850000|2024-07-21 21:37:30|61.52|61.22|61.51|61.21|61.52|61.22|61.5|61.2|6
1721597880000|2024-07-21 21:38:00|61.52|61.22|61.52|61.22|61.52|61.22|61.51|61.21|3
1721597890000|2024-07-21 21:38:10|61.51|61.21|61.51|61.21|61.52|61.22|61.51|61.21|3
1721597900000|2024-07-21 21:38:20|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1721597910000|2024-07-21 21:38:30|61.51|61.21|61.51|61.21|61.52|61.22|61.51|61.21|3
1721597920000|2024-07-21 21:38:40|61.52|61.22|61.51|61.21|61.52|61.22|61.51|61.21|2
1721597940000|2024-07-21 21:39:00|61.5|61.2|61.51|61.21|61.51|61.21|61.5|61.2|2
1721597950000|2024-07-21 21:39:10|61.5|61.2|61.5|61.2|61.51|61.21|61.5|61.2|5
1721597960000|2024-07-21 21:39:20|61.51|61.21|61.52|61.22|61.52|61.22|61.5|61.2|8
1721597970000|2024-07-21 21:39:30|61.51|61.21|61.52|61.22|61.52|61.22|61.51|61.21|6
1721597980000|2024-07-21 21:39:40|61.51|61.21|61.51|61.21|61.52|61.22|61.51|61.21|3
1721597990000|2024-07-21 21:39:50|61.52|61.22|61.51|61.21|61.52|61.22|61.51|61.21|6
1721598000000|2024-07-21 21:40:00|61.5|61.2|61.51|61.21|61.52|61.22|61.5|61.2|4
1721598010000|2024-07-21 21:40:10|61.52|61.22|61.53|61.23|61.53|61.23|61.52|61.22|4
1721598020000|2024-07-21 21:40:20|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|5
1721598030000|2024-07-21 21:40:30|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|2
1721598040000|2024-07-21 21:40:40|61.53|61.23|61.52|61.22|61.53|61.23|61.52|61.22|4
1721598050000|2024-07-21 21:40:50|61.53|61.23|61.53|61.23|61.54|61.24|61.52|61.22|13
1721598060000|2024-07-21 21:41:00|61.52|61.22|61.53|61.23|61.53|61.23|61.52|61.22|8
1721598070000|2024-07-21 21:41:10|61.54|61.24|61.53|61.23|61.54|61.24|61.53|61.23|2
1721598080000|2024-07-21 21:41:20|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1721598090000|2024-07-21 21:41:30|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1721598100000|2024-07-21 21:41:40|61.52|61.22|61.53|61.23|61.54|61.24|61.52|61.22|6
1721598110000|2024-07-21 21:41:50|61.54|61.24|61.52|61.22|61.54|61.24|61.52|61.22|9
1721598140000|2024-07-21 21:42:20|61.5|61.2|61.44|61.14|61.5|61.2|61.44|61.14|5
1721598150000|2024-07-21 21:42:30|61.43|61.13|61.42|61.12|61.44|61.14|61.42|61.12|4
1721598160000|2024-07-21 21:42:40|61.43|61.13|61.43|61.13|61.43|61.13|61.43|61.13|1
1721598180000|2024-07-21 21:43:00|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|6
1721598190000|2024-07-21 21:43:10|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|2
1721598200000|2024-07-21 21:43:20|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1721598230000|2024-07-21 21:43:50|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|5
1721598240000|2024-07-21 21:44:00|61.39|61.09|61.36|61.06|61.39|61.09|61.36|61.06|7
1721598340000|2024-07-21 21:45:40|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|6
1721598350000|2024-07-21 21:45:50|61.35|61.05|61.33|61.03|61.35|61.05|61.33|61.03|6
1721598370000|2024-07-21 21:46:10|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721598390000|2024-07-21 21:46:30|61.33|61.03|61.33|61.03|61.33|61.03|61.33|61.03|1
1721598400000|2024-07-21 21:46:40|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|8
1721598410000|2024-07-21 21:46:50|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|3
1721598420000|2024-07-21 21:47:00|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|5
1721598430000|2024-07-21 21:47:10|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|7
1721598440000|2024-07-21 21:47:20|61.33|61.03|61.33|61.03|61.33|61.03|61.32|61.02|5
1721598450000|2024-07-21 21:47:30|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|6
1721598460000|2024-07-21 21:47:40|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|7
1721598470000|2024-07-21 21:47:50|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|6
1721598480000|2024-07-21 21:48:00|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|2
1721598490000|2024-07-21 21:48:10|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|2
1721598500000|2024-07-21 21:48:20|61.3|61|61.31|61.01|61.31|61.01|61.3|61|4
1721598510000|2024-07-21 21:48:30|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721598520000|2024-07-21 21:48:40|61.3|61|61.31|61.01|61.31|61.01|61.3|61|4
1721598580000|2024-07-21 21:49:40|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721598630000|2024-07-21 21:50:30|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|5
1721598640000|2024-07-21 21:50:40|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721598650000|2024-07-21 21:50:50|61.31|61.01|61.33|61.03|61.33|61.03|61.31|61.01|5
1721598660000|2024-07-21 21:51:00|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|5
1721598700000|2024-07-21 21:51:40|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|9
1721598710000|2024-07-21 21:51:50|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|7
1721598720000|2024-07-21 21:52:00|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|4
1721598730000|2024-07-21 21:52:10|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|4
1721598770000|2024-07-21 21:52:50|61.38|61.08|61.38|61.08|61.39|61.09|61.38|61.08|11
1721598780000|2024-07-21 21:53:00|61.39|61.09|61.41|61.11|61.41|61.11|61.39|61.09|3
1721598810000|2024-07-21 21:53:30|61.4|61.1|61.41|61.11|61.41|61.11|61.4|61.1|2
1721598830000|2024-07-21 21:53:50|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721598840000|2024-07-21 21:54:00|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721598850000|2024-07-21 21:54:10|61.39|61.09|61.38|61.08|61.4|61.1|61.38|61.08|6
1721598860000|2024-07-21 21:54:20|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|10
1721598870000|2024-07-21 21:54:30|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721598880000|2024-07-21 21:54:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721598890000|2024-07-21 21:54:50|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721598900000|2024-07-21 21:55:00|61.36|61.06|61.33|61.03|61.36|61.06|61.33|61.03|6
1721598910000|2024-07-21 21:55:10|61.34|61.04|61.37|61.07|61.37|61.07|61.34|61.04|8
1721598920000|2024-07-21 21:55:20|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721598960000|2024-07-21 21:56:00|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|3
1721599030000|2024-07-21 21:57:10|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721599040000|2024-07-21 21:57:20|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721599090000|2024-07-21 21:58:10|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721599140000|2024-07-21 21:59:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721599180000|2024-07-21 21:59:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721599200000|2024-07-21 22:00:00|61.39|61.09|61.46|61.16|61.46|61.16|61.39|61.09|12
1721599210000|2024-07-21 22:00:10|61.45|61.15|61.47|61.17|61.47|61.17|61.45|61.15|7
1721599220000|2024-07-21 22:00:20|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|7
1721599230000|2024-07-21 22:00:30|61.45|61.15|61.46|61.16|61.47|61.17|61.45|61.15|14
1721599240000|2024-07-21 22:00:40|61.45|61.15|61.46|61.16|61.46|61.16|61.45|61.15|6
1721599250000|2024-07-21 22:00:50|61.45|61.15|61.46|61.16|61.47|61.17|61.45|61.15|14
1721599260000|2024-07-21 22:01:00|61.47|61.17|61.5|61.2|61.5|61.2|61.47|61.17|15
1721599270000|2024-07-21 22:01:10|61.49|61.19|61.54|61.24|61.55|61.25|61.48|61.18|19
1721599280000|2024-07-21 22:01:20|61.55|61.25|61.54|61.24|61.55|61.25|61.54|61.24|8
1721599290000|2024-07-21 22:01:30|61.55|61.25|61.54|61.24|61.55|61.25|61.53|61.23|4
1721599300000|2024-07-21 22:01:40|61.55|61.25|61.55|61.25|61.55|61.25|61.54|61.24|3
1721599310000|2024-07-21 22:01:50|61.56|61.26|61.57|61.27|61.57|61.27|61.55|61.25|6
1721599320000|2024-07-21 22:02:00|61.56|61.26|61.59|61.29|61.6|61.3|61.56|61.26|10
1721599330000|2024-07-21 22:02:10|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|11
1721599340000|2024-07-21 22:02:20|61.59|61.29|61.58|61.28|61.6|61.3|61.58|61.28|8
1721599350000|2024-07-21 22:02:30|61.59|61.29|61.58|61.28|61.6|61.3|61.58|61.28|6
1721599360000|2024-07-21 22:02:40|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|7
1721599370000|2024-07-21 22:02:50|61.58|61.28|61.58|61.28|61.58|61.28|61.56|61.26|16
1721599380000|2024-07-21 22:03:00|61.57|61.27|61.58|61.28|61.6|61.3|61.56|61.26|16
1721599390000|2024-07-21 22:03:10|61.59|61.29|61.57|61.27|61.59|61.29|61.57|61.27|11
1721599400000|2024-07-21 22:03:20|61.58|61.28|61.58|61.28|61.58|61.28|61.57|61.27|9
1721599410000|2024-07-21 22:03:30|61.57|61.27|61.57|61.27|61.58|61.28|61.57|61.27|5
1721599420000|2024-07-21 22:03:40|61.58|61.28|61.55|61.25|61.58|61.28|61.55|61.25|7
1721599430000|2024-07-21 22:03:50|61.56|61.26|61.56|61.26|61.57|61.27|61.56|61.26|5
1721599440000|2024-07-21 22:04:00|61.57|61.27|61.61|61.31|61.62|61.32|61.56|61.26|15
1721599450000|2024-07-21 22:04:10|61.62|61.32|61.58|61.28|61.62|61.32|61.58|61.28|7
1721599460000|2024-07-21 22:04:20|61.59|61.29|61.62|61.32|61.62|61.32|61.59|61.29|8
1721599470000|2024-07-21 22:04:30|61.61|61.31|61.61|61.31|61.62|61.32|61.61|61.31|5
1721599480000|2024-07-21 22:04:40|61.62|61.32|61.62|61.32|61.62|61.32|61.61|61.31|3
1721599490000|2024-07-21 22:04:50|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1721599500000|2024-07-21 22:05:00|61.62|61.32|61.62|61.32|61.62|61.32|61.61|61.31|3
1721599510000|2024-07-21 22:05:10|61.61|61.31|61.63|61.33|61.63|61.33|61.61|61.31|7
1721599520000|2024-07-21 22:05:20|61.62|61.32|61.61|61.31|61.62|61.32|61.6|61.3|8
1721599530000|2024-07-21 22:05:30|61.6|61.3|61.56|61.26|61.6|61.3|61.56|61.26|11
1721599540000|2024-07-21 22:05:40|61.55|61.25|61.55|61.25|61.55|61.25|61.52|61.22|8
1721599560000|2024-07-21 22:06:00|61.56|61.26|61.56|61.26|61.56|61.26|61.55|61.25|5
1721599570000|2024-07-21 22:06:10|61.55|61.25|61.58|61.28|61.58|61.28|61.55|61.25|3
1721599580000|2024-07-21 22:06:20|61.59|61.29|61.59|61.29|61.6|61.3|61.58|61.28|11
1721599590000|2024-07-21 22:06:30|61.6|61.3|61.6|61.3|61.6|61.3|61.59|61.29|11
1721599600000|2024-07-21 22:06:40|61.59|61.29|61.59|61.29|61.6|61.3|61.59|61.29|9
1721599610000|2024-07-21 22:06:50|61.6|61.3|61.59|61.29|61.6|61.3|61.58|61.28|12
1721599620000|2024-07-21 22:07:00|61.52|61.22|61.47|61.17|61.52|61.22|61.45|61.15|11
1721599630000|2024-07-21 22:07:10|61.48|61.18|61.48|61.18|61.48|61.18|61.46|61.16|9
1721599640000|2024-07-21 22:07:20|61.47|61.17|61.47|61.17|61.48|61.18|61.46|61.16|15
1721599650000|2024-07-21 22:07:30|61.46|61.16|61.44|61.14|61.46|61.16|61.42|61.12|12
1721599660000|2024-07-21 22:07:40|61.43|61.13|61.4|61.1|61.44|61.14|61.4|61.1|4
1721599670000|2024-07-21 22:07:50|61.39|61.09|61.38|61.08|61.39|61.09|61.37|61.07|8
1721599680000|2024-07-21 22:08:00|61.37|61.07|61.38|61.08|61.39|61.09|61.36|61.06|8
1721599690000|2024-07-21 22:08:10|61.39|61.09|61.38|61.08|61.4|61.1|61.38|61.08|8
1721599700000|2024-07-21 22:08:20|61.37|61.07|61.4|61.1|61.4|61.1|61.37|61.07|12
1721599710000|2024-07-21 22:08:30|61.39|61.09|61.41|61.11|61.42|61.12|61.39|61.09|7
1721599720000|2024-07-21 22:08:40|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|5
1721599730000|2024-07-21 22:08:50|61.39|61.09|61.39|61.09|61.41|61.11|61.39|61.09|7
1721599740000|2024-07-21 22:09:00|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|7
1721599760000|2024-07-21 22:09:20|61.39|61.09|61.4|61.1|61.41|61.11|61.39|61.09|4
1721599770000|2024-07-21 22:09:30|61.41|61.11|61.41|61.11|61.42|61.12|61.41|61.11|3
1721599780000|2024-07-21 22:09:40|61.42|61.12|61.43|61.13|61.43|61.13|61.41|61.11|4
1721599790000|2024-07-21 22:09:50|61.44|61.14|61.46|61.16|61.47|61.17|61.44|61.14|12
1721599800000|2024-07-21 22:10:00|61.47|61.17|61.47|61.17|61.47|61.17|61.46|61.16|5
1721599810000|2024-07-21 22:10:10|61.46|61.16|61.47|61.17|61.47|61.17|61.46|61.16|2
1721599820000|2024-07-21 22:10:20|61.46|61.16|61.46|61.16|61.46|61.16|61.44|61.14|5
1721599840000|2024-07-21 22:10:40|61.45|61.15|61.42|61.12|61.45|61.15|61.42|61.12|3
1721599850000|2024-07-21 22:10:50|61.43|61.13|61.43|61.13|61.45|61.15|61.43|61.13|9
1721599860000|2024-07-21 22:11:00|61.42|61.12|61.4|61.1|61.42|61.12|61.39|61.09|13
1721599870000|2024-07-21 22:11:10|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|4
1721599880000|2024-07-21 22:11:20|61.41|61.11|61.45|61.15|61.45|61.15|61.4|61.1|10
1721599890000|2024-07-21 22:11:30|61.44|61.14|61.44|61.14|61.44|61.14|61.44|61.14|1
1721599910000|2024-07-21 22:11:50|61.43|61.13|61.41|61.11|61.43|61.13|61.4|61.1|7
1721599920000|2024-07-21 22:12:00|61.4|61.1|61.4|61.1|61.41|61.11|61.39|61.09|9
1721599930000|2024-07-21 22:12:10|61.39|61.09|61.39|61.09|61.4|61.1|61.38|61.08|4
1721599940000|2024-07-21 22:12:20|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|8
1721599950000|2024-07-21 22:12:30|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|10
1721599960000|2024-07-21 22:12:40|61.38|61.08|61.37|61.07|61.39|61.09|61.37|61.07|6
1721599990000|2024-07-21 22:13:10|61.38|61.08|61.39|61.09|61.39|61.09|61.37|61.07|4
1721600000000|2024-07-21 22:13:20|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|5
1721600010000|2024-07-21 22:13:30|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721600020000|2024-07-21 22:13:40|61.41|61.11|61.39|61.09|61.41|61.11|61.39|61.09|3
1721600050000|2024-07-21 22:14:10|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721600060000|2024-07-21 22:14:20|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|4
1721600070000|2024-07-21 22:14:30|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1721600080000|2024-07-21 22:14:40|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|3
1721600090000|2024-07-21 22:14:50|61.38|61.08|61.38|61.08|61.38|61.08|61.37|61.07|3
1721600100000|2024-07-21 22:15:00|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1721600110000|2024-07-21 22:15:10|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721600120000|2024-07-21 22:15:20|61.41|61.11|61.45|61.15|61.45|61.15|61.41|61.11|9
1721600130000|2024-07-21 22:15:30|61.46|61.16|61.4|61.1|61.46|61.16|61.4|61.1|7
1721600140000|2024-07-21 22:15:40|61.41|61.11|61.41|61.11|61.41|61.11|61.4|61.1|5
1721600150000|2024-07-21 22:15:50|61.4|61.1|61.39|61.09|61.41|61.11|61.38|61.08|14
1721600160000|2024-07-21 22:16:00|61.4|61.1|61.39|61.09|61.4|61.1|61.38|61.08|12
1721600170000|2024-07-21 22:16:10|61.38|61.08|61.4|61.1|61.4|61.1|61.38|61.08|2
1721600180000|2024-07-21 22:16:20|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|2
1721600190000|2024-07-21 22:16:30|61.37|61.07|61.37|61.07|61.38|61.08|61.37|61.07|3
1721600200000|2024-07-21 22:16:40|61.38|61.08|61.32|61.02|61.38|61.08|61.32|61.02|7
1721600210000|2024-07-21 22:16:50|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|6
1721600220000|2024-07-21 22:17:00|61.3|61|61.3|61|61.3|61|61.29|60.99|9
1721600230000|2024-07-21 22:17:10|61.31|61.01|61.32|61.02|61.33|61.03|61.3|61|7
1721600240000|2024-07-21 22:17:20|61.33|61.03|61.31|61.01|61.33|61.03|61.3|61|9
1721600250000|2024-07-21 22:17:30|61.3|61|61.31|61.01|61.31|61.01|61.3|61|4
1721600260000|2024-07-21 22:17:40|61.3|61|61.3|61|61.31|61.01|61.29|60.99|8
1721600270000|2024-07-21 22:17:50|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721600280000|2024-07-21 22:18:00|61.29|60.99|61.31|61.01|61.31|61.01|61.29|60.99|5
1721600290000|2024-07-21 22:18:10|61.32|61.02|61.31|61.01|61.34|61.04|61.31|61.01|8
1721600300000|2024-07-21 22:18:20|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|4
1721600310000|2024-07-21 22:18:30|61.32|61.02|61.32|61.02|61.34|61.04|61.31|61.01|9
1721600320000|2024-07-21 22:18:40|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|3
1721600330000|2024-07-21 22:18:50|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1721600340000|2024-07-21 22:19:00|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1721600370000|2024-07-21 22:19:30|61.3|61|61.3|61|61.31|61.01|61.29|60.99|7
1721600380000|2024-07-21 22:19:40|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721600390000|2024-07-21 22:19:50|61.31|61.01|61.3|61|61.31|61.01|61.3|61|4
1721600410000|2024-07-21 22:20:10|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721600420000|2024-07-21 22:20:20|61.31|61.01|61.3|61|61.31|61.01|61.3|61|2
1721600430000|2024-07-21 22:20:30|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721600440000|2024-07-21 22:20:40|61.31|61.01|61.3|61|61.31|61.01|61.3|61|4
1721600450000|2024-07-21 22:20:50|61.31|61.01|61.31|61.01|61.31|61.01|61.31|61.01|1
1721600460000|2024-07-21 22:21:00|61.32|61.02|61.36|61.06|61.36|61.06|61.31|61.01|8
1721600470000|2024-07-21 22:21:10|61.35|61.05|61.33|61.03|61.35|61.05|61.33|61.03|2
1721600490000|2024-07-21 22:21:30|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721600500000|2024-07-21 22:21:40|61.31|61.01|61.32|61.02|61.32|61.02|61.31|61.01|4
1721600510000|2024-07-21 22:21:50|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|2
1721600520000|2024-07-21 22:22:00|61.33|61.03|61.33|61.03|61.35|61.05|61.33|61.03|5
1721600530000|2024-07-21 22:22:10|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|5
1721600540000|2024-07-21 22:22:20|61.31|61.01|61.31|61.01|61.32|61.02|61.31|61.01|5
1721600580000|2024-07-21 22:23:00|61.33|61.03|61.31|61.01|61.33|61.03|61.31|61.01|2
1721600590000|2024-07-21 22:23:10|61.3|61|61.31|61.01|61.31|61.01|61.3|61|2
1721600610000|2024-07-21 22:23:30|61.32|61.02|61.35|61.05|61.35|61.05|61.31|61.01|6
1721600630000|2024-07-21 22:23:50|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721600650000|2024-07-21 22:24:10|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|9
1721600660000|2024-07-21 22:24:20|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|11
1721600670000|2024-07-21 22:24:30|61.32|61.02|61.32|61.02|61.33|61.03|61.32|61.02|7
1721600680000|2024-07-21 22:24:40|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|4
1721600690000|2024-07-21 22:24:50|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|4
1721600700000|2024-07-21 22:25:00|61.33|61.03|61.34|61.04|61.35|61.05|61.32|61.02|7
1721600710000|2024-07-21 22:25:10|61.35|61.05|61.36|61.06|61.36|61.06|61.34|61.04|5
1721600720000|2024-07-21 22:25:20|61.37|61.07|61.35|61.05|61.37|61.07|61.35|61.05|3
1721600730000|2024-07-21 22:25:30|61.34|61.04|61.33|61.03|61.34|61.04|61.33|61.03|2
1721600740000|2024-07-21 22:25:40|61.32|61.02|61.32|61.02|61.32|61.02|61.32|61.02|1
1721600750000|2024-07-21 22:25:50|61.31|61.01|61.29|60.99|61.31|61.01|61.29|60.99|2
1721600760000|2024-07-21 22:26:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1721600770000|2024-07-21 22:26:10|61.29|60.99|61.3|61|61.3|61|61.29|60.99|2
1721600790000|2024-07-21 22:26:30|61.29|60.99|61.27|60.97|61.29|60.99|61.27|60.97|3
1721600800000|2024-07-21 22:26:40|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|11
1721600810000|2024-07-21 22:26:50|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721600820000|2024-07-21 22:27:00|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|4
1721600830000|2024-07-21 22:27:10|61.28|60.98|61.3|61|61.31|61.01|61.28|60.98|7
1721600840000|2024-07-21 22:27:20|61.31|61.01|61.29|60.99|61.31|61.01|61.28|60.98|7
1721600850000|2024-07-21 22:27:30|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721600860000|2024-07-21 22:27:40|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|7
1721600870000|2024-07-21 22:27:50|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|7
1721600880000|2024-07-21 22:28:00|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|14
1721600930000|2024-07-21 22:28:50|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|4
1721600950000|2024-07-21 22:29:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|4
1721600970000|2024-07-21 22:29:30|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721600980000|2024-07-21 22:29:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721601000000|2024-07-21 22:30:00|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721601010000|2024-07-21 22:30:10|61.27|60.97|61.26|60.96|61.28|60.98|61.26|60.96|6
1721601020000|2024-07-21 22:30:20|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|4
1721601030000|2024-07-21 22:30:30|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|11
1721601050000|2024-07-21 22:30:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1721601060000|2024-07-21 22:31:00|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|5
1721601070000|2024-07-21 22:31:10|61.3|61|61.29|60.99|61.3|61|61.29|60.99|2
1721601090000|2024-07-21 22:31:30|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1721601100000|2024-07-21 22:31:40|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721601120000|2024-07-21 22:32:00|61.26|60.96|61.22|60.92|61.26|60.96|61.22|60.92|4
1721601130000|2024-07-21 22:32:10|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721601150000|2024-07-21 22:32:30|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|4
1721601160000|2024-07-21 22:32:40|61.2|60.9|61.2|60.9|61.21|60.91|61.19|60.89|7
1721601170000|2024-07-21 22:32:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721601180000|2024-07-21 22:33:00|61.19|60.89|61.17|60.87|61.2|60.9|61.17|60.87|6
1721601190000|2024-07-21 22:33:10|61.16|60.86|61.19|60.89|61.19|60.89|61.16|60.86|4
1721601210000|2024-07-21 22:33:30|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721601240000|2024-07-21 22:34:00|61.19|60.89|61.2|60.9|61.21|60.91|61.19|60.89|4
1721601250000|2024-07-21 22:34:10|61.21|60.91|61.21|60.91|61.22|60.92|61.21|60.91|9
1721601260000|2024-07-21 22:34:20|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|5
1721601270000|2024-07-21 22:34:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721601280000|2024-07-21 22:34:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721601290000|2024-07-21 22:34:50|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721601300000|2024-07-21 22:35:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721601310000|2024-07-21 22:35:10|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721601320000|2024-07-21 22:35:20|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|3
1721601340000|2024-07-21 22:35:40|61.16|60.86|61.17|60.87|61.18|60.88|61.16|60.86|4
1721601350000|2024-07-21 22:35:50|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721601360000|2024-07-21 22:36:00|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|3
1721601370000|2024-07-21 22:36:10|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|5
1721601380000|2024-07-21 22:36:20|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721601390000|2024-07-21 22:36:30|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|3
1721601410000|2024-07-21 22:36:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721601420000|2024-07-21 22:37:00|61.16|60.86|61.14|60.84|61.16|60.86|61.13|60.83|7
1721601430000|2024-07-21 22:37:10|61.13|60.83|61.11|60.81|61.13|60.83|61.11|60.81|2
1721601440000|2024-07-21 22:37:20|61.1|60.8|61.15|60.85|61.16|60.86|61.1|60.8|8
1721601450000|2024-07-21 22:37:30|61.16|60.86|61.12|60.82|61.16|60.86|61.12|60.82|7
1721601480000|2024-07-21 22:38:00|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721601490000|2024-07-21 22:38:10|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|6
1721601500000|2024-07-21 22:38:20|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|8
1721601510000|2024-07-21 22:38:30|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|11
1721601520000|2024-07-21 22:38:40|61.11|60.81|61.11|60.81|61.12|60.82|61.11|60.81|5
1721601530000|2024-07-21 22:38:50|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|6
1721601540000|2024-07-21 22:39:00|61.12|60.82|61.11|60.81|61.12|60.82|61.11|60.81|8
1721601550000|2024-07-21 22:39:10|61.1|60.8|61.1|60.8|61.1|60.8|61.07|60.77|8
1721601560000|2024-07-21 22:39:20|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721601570000|2024-07-21 22:39:30|61.11|60.81|61.11|60.81|61.11|60.81|61.09|60.79|14
1721601580000|2024-07-21 22:39:40|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|13
1721601590000|2024-07-21 22:39:50|61.12|60.82|61.12|60.82|61.12|60.82|61.1|60.8|4
1721601600000|2024-07-21 22:40:00|61.11|60.81|61.17|60.87|61.17|60.87|61.11|60.81|10
1721601610000|2024-07-21 22:40:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|8
1721601620000|2024-07-21 22:40:20|61.18|60.88|61.19|60.89|61.19|60.89|61.17|60.87|4
1721601630000|2024-07-21 22:40:30|61.18|60.88|61.2|60.9|61.2|60.9|61.18|60.88|9
1721601640000|2024-07-21 22:40:40|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721601650000|2024-07-21 22:40:50|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|4
1721601660000|2024-07-21 22:41:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721601670000|2024-07-21 22:41:10|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|5
1721601680000|2024-07-21 22:41:20|61.18|60.88|61.2|60.9|61.2|60.9|61.17|60.87|11
1721601690000|2024-07-21 22:41:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|8
1721601700000|2024-07-21 22:41:40|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|8
1721601710000|2024-07-21 22:41:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721601720000|2024-07-21 22:42:00|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721601740000|2024-07-21 22:42:20|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721601750000|2024-07-21 22:42:30|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|8
1721601760000|2024-07-21 22:42:40|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|8
1721601790000|2024-07-21 22:43:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721601830000|2024-07-21 22:43:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721601840000|2024-07-21 22:44:00|61.17|60.87|61.17|60.87|61.18|60.88|61.17|60.87|11
1721601850000|2024-07-21 22:44:10|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721601860000|2024-07-21 22:44:20|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721601900000|2024-07-21 22:45:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721601910000|2024-07-21 22:45:10|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|5
1721601920000|2024-07-21 22:45:20|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721601930000|2024-07-21 22:45:30|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|7
1721601980000|2024-07-21 22:46:20|61.21|60.91|61.25|60.95|61.28|60.98|61.2|60.9|15
1721601990000|2024-07-21 22:46:30|61.24|60.94|61.23|60.93|61.24|60.94|61.22|60.92|20
1721602000000|2024-07-21 22:46:40|61.22|60.92|61.21|60.91|61.23|60.93|61.21|60.91|10
1721602010000|2024-07-21 22:46:50|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721602020000|2024-07-21 22:47:00|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|8
1721602030000|2024-07-21 22:47:10|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721602050000|2024-07-21 22:47:30|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|7
1721602060000|2024-07-21 22:47:40|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|3
1721602070000|2024-07-21 22:47:50|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721602090000|2024-07-21 22:48:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721602100000|2024-07-21 22:48:20|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721602170000|2024-07-21 22:49:30|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721602180000|2024-07-21 22:49:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721602190000|2024-07-21 22:49:50|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721602200000|2024-07-21 22:50:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721602280000|2024-07-21 22:51:20|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721602290000|2024-07-21 22:51:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|6
1721602300000|2024-07-21 22:51:40|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|12
1721602310000|2024-07-21 22:51:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721602350000|2024-07-21 22:52:30|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|5
1721602400000|2024-07-21 22:53:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721602420000|2024-07-21 22:53:40|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721602430000|2024-07-21 22:53:50|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|4
1721602440000|2024-07-21 22:54:00|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|7
1721602450000|2024-07-21 22:54:10|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|4
1721602460000|2024-07-21 22:54:20|61.16|60.86|61.16|60.86|61.18|60.88|61.16|60.86|9
1721602470000|2024-07-21 22:54:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|5
1721602480000|2024-07-21 22:54:40|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|6
1721602490000|2024-07-21 22:54:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721602500000|2024-07-21 22:55:00|61.15|60.85|61.11|60.81|61.15|60.85|61.11|60.81|8
1721602510000|2024-07-21 22:55:10|61.12|60.82|61.1|60.8|61.12|60.82|61.09|60.79|5
1721602520000|2024-07-21 22:55:20|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721602560000|2024-07-21 22:56:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721602590000|2024-07-21 22:56:30|61.09|60.79|61.1|60.8|61.11|60.81|61.09|60.79|4
1721602600000|2024-07-21 22:56:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721602610000|2024-07-21 22:56:50|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721602620000|2024-07-21 22:57:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721602640000|2024-07-21 22:57:20|61.09|60.79|61.07|60.77|61.09|60.79|61.07|60.77|3
1721602650000|2024-07-21 22:57:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721602670000|2024-07-21 22:57:50|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|5
1721602680000|2024-07-21 22:58:00|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721602700000|2024-07-21 22:58:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1721602710000|2024-07-21 22:58:30|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|5
1721602730000|2024-07-21 22:58:50|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1721602740000|2024-07-21 22:59:00|61.09|60.79|61.09|60.79|61.1|60.8|61.08|60.78|5
1721602800000|2024-07-21 23:00:00|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721602820000|2024-07-21 23:00:20|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|3
1721602830000|2024-07-21 23:00:30|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721602840000|2024-07-21 23:00:40|61.11|60.81|61.12|60.82|61.12|60.82|61.11|60.81|2
1721602850000|2024-07-21 23:00:50|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|2
1721602860000|2024-07-21 23:01:00|61.17|60.87|61.18|60.88|61.18|60.88|61.16|60.86|4
1721602870000|2024-07-21 23:01:10|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|15
1721602880000|2024-07-21 23:01:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721602900000|2024-07-21 23:01:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721602910000|2024-07-21 23:01:50|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|7
1721602920000|2024-07-21 23:02:00|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721602930000|2024-07-21 23:02:10|61.18|60.88|61.18|60.88|61.18|60.88|61.17|60.87|3
1721602940000|2024-07-21 23:02:20|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721602980000|2024-07-21 23:03:00|61.2|60.9|61.22|60.92|61.22|60.92|61.2|60.9|3
1721602990000|2024-07-21 23:03:10|61.21|60.91|61.21|60.91|61.23|60.93|61.21|60.91|10
1721603010000|2024-07-21 23:03:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721603030000|2024-07-21 23:03:50|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1721603060000|2024-07-21 23:04:20|61.23|60.93|61.27|60.97|61.27|60.97|61.23|60.93|11
1721603070000|2024-07-21 23:04:30|61.28|60.98|61.29|60.99|61.29|60.99|61.27|60.97|4
1721603080000|2024-07-21 23:04:40|61.28|60.98|61.23|60.93|61.28|60.98|61.23|60.93|5
1721603090000|2024-07-21 23:04:50|61.22|60.92|61.21|60.91|61.23|60.93|61.21|60.91|11
1721603100000|2024-07-21 23:05:00|61.2|60.9|61.22|60.92|61.22|60.92|61.2|60.9|7
1721603110000|2024-07-21 23:05:10|61.23|60.93|61.23|60.93|61.26|60.96|61.23|60.93|13
1721603120000|2024-07-21 23:05:20|61.22|60.92|61.23|60.93|61.24|60.94|61.22|60.92|12
1721603130000|2024-07-21 23:05:30|61.24|60.94|61.22|60.92|61.24|60.94|61.22|60.92|5
1721603140000|2024-07-21 23:05:40|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|5
1721603150000|2024-07-21 23:05:50|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|6
1721603160000|2024-07-21 23:06:00|61.22|60.92|61.26|60.96|61.27|60.97|61.22|60.92|13
1721603170000|2024-07-21 23:06:10|61.27|60.97|61.3|61|61.3|61|61.27|60.97|4
1721603180000|2024-07-21 23:06:20|61.29|60.99|61.3|61|61.3|61|61.28|60.98|10
1721603190000|2024-07-21 23:06:30|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|3
1721603200000|2024-07-21 23:06:40|61.3|61|61.31|61.01|61.31|61.01|61.29|60.99|6
1721603210000|2024-07-21 23:06:50|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721603220000|2024-07-21 23:07:00|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|3
1721603230000|2024-07-21 23:07:10|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|3
1721603240000|2024-07-21 23:07:20|61.31|61.01|61.31|61.01|61.32|61.02|61.3|61|10
1721603250000|2024-07-21 23:07:30|61.32|61.02|61.3|61|61.32|61.02|61.3|61|8
1721603260000|2024-07-21 23:07:40|61.31|61.01|61.3|61|61.32|61.02|61.3|61|5
1721603280000|2024-07-21 23:08:00|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|3
1721603290000|2024-07-21 23:08:10|61.3|61|61.3|61|61.3|61|61.29|60.99|3
1721603300000|2024-07-21 23:08:20|61.29|60.99|61.29|60.99|61.3|61|61.29|60.99|7
1721603330000|2024-07-21 23:08:50|61.28|60.98|61.3|61|61.3|61|61.28|60.98|3
1721603340000|2024-07-21 23:09:00|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721603350000|2024-07-21 23:09:10|61.28|60.98|61.23|60.93|61.28|60.98|61.23|60.93|7
1721603360000|2024-07-21 23:09:20|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|9
1721603370000|2024-07-21 23:09:30|61.23|60.93|61.22|60.92|61.23|60.93|61.22|60.92|2
1721603380000|2024-07-21 23:09:40|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721603390000|2024-07-21 23:09:50|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|3
1721603400000|2024-07-21 23:10:00|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721603410000|2024-07-21 23:10:10|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721603420000|2024-07-21 23:10:20|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|5
1721603430000|2024-07-21 23:10:30|61.22|60.92|61.22|60.92|61.23|60.93|61.22|60.92|7
1721603440000|2024-07-21 23:10:40|61.23|60.93|61.25|60.95|61.25|60.95|61.22|60.92|9
1721603450000|2024-07-21 23:10:50|61.24|60.94|61.22|60.92|61.24|60.94|61.22|60.92|2
1721603460000|2024-07-21 23:11:00|61.24|60.94|61.26|60.96|61.27|60.97|61.24|60.94|5
1721603470000|2024-07-21 23:11:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|6
1721603480000|2024-07-21 23:11:20|61.27|60.97|61.28|60.98|61.28|60.98|61.26|60.96|6
1721603490000|2024-07-21 23:11:30|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721603510000|2024-07-21 23:11:50|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|5
1721603520000|2024-07-21 23:12:00|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721603540000|2024-07-21 23:12:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1721603580000|2024-07-21 23:13:00|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721603610000|2024-07-21 23:13:30|61.25|60.95|61.23|60.93|61.26|60.96|61.22|60.92|8
1721603620000|2024-07-21 23:13:40|61.22|60.92|61.23|60.93|61.24|60.94|61.22|60.92|4
1721603630000|2024-07-21 23:13:50|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1721603640000|2024-07-21 23:14:00|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|7
1721603650000|2024-07-21 23:14:10|61.22|60.92|61.24|60.94|61.24|60.94|61.22|60.92|11
1721603660000|2024-07-21 23:14:20|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1721603670000|2024-07-21 23:14:30|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|2
1721603680000|2024-07-21 23:14:40|61.22|60.92|61.23|60.93|61.23|60.93|61.22|60.92|4
1721603690000|2024-07-21 23:14:50|61.22|60.92|61.22|60.92|61.23|60.93|61.2|60.9|11
1721603700000|2024-07-21 23:15:00|61.23|60.93|61.26|60.96|61.26|60.96|61.22|60.92|14
1721603710000|2024-07-21 23:15:10|61.25|60.95|61.22|60.92|61.25|60.95|61.21|60.91|7
1721603720000|2024-07-21 23:15:20|61.21|60.91|61.21|60.91|61.22|60.92|61.2|60.9|7
1721603730000|2024-07-21 23:15:30|61.2|60.9|61.19|60.89|61.21|60.91|61.19|60.89|4
1721603740000|2024-07-21 23:15:40|61.18|60.88|61.17|60.87|61.18|60.88|61.16|60.86|3
1721603750000|2024-07-21 23:15:50|61.18|60.88|61.17|60.87|61.18|60.88|61.16|60.86|4
1721603760000|2024-07-21 23:16:00|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|8
1721603770000|2024-07-21 23:16:10|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|4
1721603780000|2024-07-21 23:16:20|61.13|60.83|61.16|60.86|61.17|60.87|61.13|60.83|10
1721603790000|2024-07-21 23:16:30|61.17|60.87|61.13|60.83|61.17|60.87|61.13|60.83|4
1721603800000|2024-07-21 23:16:40|61.12|60.82|61.12|60.82|61.12|60.82|61.11|60.81|7
1721603810000|2024-07-21 23:16:50|61.13|60.83|61.13|60.83|61.14|60.84|61.12|60.82|9
1721603820000|2024-07-21 23:17:00|61.14|60.84|61.17|60.87|61.18|60.88|61.14|60.84|7
1721603830000|2024-07-21 23:17:10|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721603840000|2024-07-21 23:17:20|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721603850000|2024-07-21 23:17:30|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721603860000|2024-07-21 23:17:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721603870000|2024-07-21 23:17:50|61.18|60.88|61.16|60.86|61.19|60.89|61.12|60.82|16
1721603880000|2024-07-21 23:18:00|61.18|60.88|61.13|60.83|61.18|60.88|61.13|60.83|11
1721603890000|2024-07-21 23:18:10|61.14|60.84|61.14|60.84|61.16|60.86|61.13|60.83|12
1721603900000|2024-07-21 23:18:20|61.13|60.83|61.17|60.87|61.17|60.87|61.13|60.83|12
1721603910000|2024-07-21 23:18:30|61.16|60.86|61.16|60.86|61.17|60.87|61.16|60.86|3
1721603920000|2024-07-21 23:18:40|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721603930000|2024-07-21 23:18:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721603940000|2024-07-21 23:19:00|61.16|60.86|61.17|60.87|61.17|60.87|61.16|60.86|2
1721603950000|2024-07-21 23:19:10|61.18|60.88|61.18|60.88|61.18|60.88|61.16|60.86|7
1721603960000|2024-07-21 23:19:20|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721603970000|2024-07-21 23:19:30|61.19|60.89|61.2|60.9|61.2|60.9|61.18|60.88|4
1721603980000|2024-07-21 23:19:40|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721603990000|2024-07-21 23:19:50|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721604000000|2024-07-21 23:20:00|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|12
1721604010000|2024-07-21 23:20:10|61.19|60.89|61.18|60.88|61.2|60.9|61.18|60.88|10
1721604020000|2024-07-21 23:20:20|61.19|60.89|61.2|60.9|61.2|60.9|61.18|60.88|6
1721604030000|2024-07-21 23:20:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721604040000|2024-07-21 23:20:40|61.19|60.89|61.2|60.9|61.21|60.91|61.19|60.89|6
1721604050000|2024-07-21 23:20:50|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721604060000|2024-07-21 23:21:00|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|3
1721604070000|2024-07-21 23:21:10|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|7
1721604080000|2024-07-21 23:21:20|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|7
1721604090000|2024-07-21 23:21:30|61.2|60.9|61.19|60.89|61.21|60.91|61.19|60.89|10
1721604100000|2024-07-21 23:21:40|61.18|60.88|61.13|60.83|61.18|60.88|61.12|60.82|9
1721604110000|2024-07-21 23:21:50|61.12|60.82|61.15|60.85|61.16|60.86|61.12|60.82|10
1721604120000|2024-07-21 23:22:00|61.16|60.86|61.13|60.83|61.16|60.86|61.13|60.83|6
1721604140000|2024-07-21 23:22:20|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|8
1721604150000|2024-07-21 23:22:30|61.16|60.86|61.14|60.84|61.16|60.86|61.14|60.84|11
1721604160000|2024-07-21 23:22:40|61.15|60.85|61.16|60.86|61.16|60.86|61.14|60.84|10
1721604170000|2024-07-21 23:22:50|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721604180000|2024-07-21 23:23:00|61.16|60.86|61.13|60.83|61.16|60.86|61.13|60.83|6
1721604190000|2024-07-21 23:23:10|61.14|60.84|61.14|60.84|61.16|60.86|61.13|60.83|9
1721604200000|2024-07-21 23:23:20|61.13|60.83|61.14|60.84|61.15|60.85|61.13|60.83|8
1721604210000|2024-07-21 23:23:30|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1721604220000|2024-07-21 23:23:40|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|7
1721604230000|2024-07-21 23:23:50|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|4
1721604240000|2024-07-21 23:24:00|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721604250000|2024-07-21 23:24:10|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|5
1721604260000|2024-07-21 23:24:20|61.13|60.83|61.13|60.83|61.14|60.84|61.13|60.83|5
1721604270000|2024-07-21 23:24:30|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|4
1721604280000|2024-07-21 23:24:40|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721604290000|2024-07-21 23:24:50|61.14|60.84|61.14|60.84|61.14|60.84|61.13|60.83|3
1721604300000|2024-07-21 23:25:00|61.17|60.87|61.21|60.91|61.21|60.91|61.17|60.87|11
1721604320000|2024-07-21 23:25:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721604330000|2024-07-21 23:25:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721604350000|2024-07-21 23:25:50|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|2
1721604360000|2024-07-21 23:26:00|61.21|60.91|61.21|60.91|61.21|60.91|61.2|60.9|5
1721604380000|2024-07-21 23:26:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|4
1721604390000|2024-07-21 23:26:30|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|2
1721604400000|2024-07-21 23:26:40|61.2|60.9|61.2|60.9|61.21|60.91|61.19|60.89|7
1721604430000|2024-07-21 23:27:10|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|6
1721604460000|2024-07-21 23:27:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721604470000|2024-07-21 23:27:50|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721604480000|2024-07-21 23:28:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|3
1721604490000|2024-07-21 23:28:10|61.2|60.9|61.19|60.89|61.2|60.9|61.18|60.88|4
1721604500000|2024-07-21 23:28:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1721604510000|2024-07-21 23:28:30|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721604520000|2024-07-21 23:28:40|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721604530000|2024-07-21 23:28:50|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|5
1721604540000|2024-07-21 23:29:00|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|3
1721604560000|2024-07-21 23:29:20|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721604580000|2024-07-21 23:29:40|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721604590000|2024-07-21 23:29:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721604600000|2024-07-21 23:30:00|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|3
1721604610000|2024-07-21 23:30:10|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|6
1721604620000|2024-07-21 23:30:20|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721604630000|2024-07-21 23:30:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|4
1721604640000|2024-07-21 23:30:40|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1721604660000|2024-07-21 23:31:00|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721604670000|2024-07-21 23:31:10|61.2|60.9|61.21|60.91|61.22|60.92|61.2|60.9|4
1721604680000|2024-07-21 23:31:20|61.22|60.92|61.21|60.91|61.22|60.92|61.21|60.91|2
1721604690000|2024-07-21 23:31:30|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721604700000|2024-07-21 23:31:40|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|4
1721604710000|2024-07-21 23:31:50|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|6
1721604720000|2024-07-21 23:32:00|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|5
1721604730000|2024-07-21 23:32:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1721604740000|2024-07-21 23:32:20|61.19|60.89|61.17|60.87|61.19|60.89|61.17|60.87|5
1721604750000|2024-07-21 23:32:30|61.18|60.88|61.2|60.9|61.2|60.9|61.18|60.88|3
1721604770000|2024-07-21 23:32:50|61.19|60.89|61.19|60.89|61.19|60.89|61.19|60.89|1
1721604790000|2024-07-21 23:33:10|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|6
1721604800000|2024-07-21 23:33:20|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721604820000|2024-07-21 23:33:40|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721604830000|2024-07-21 23:33:50|61.13|60.83|61.12|60.82|61.13|60.83|61.12|60.82|2
1721604840000|2024-07-21 23:34:00|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721604850000|2024-07-21 23:34:10|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721604880000|2024-07-21 23:34:40|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721604890000|2024-07-21 23:34:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721604920000|2024-07-21 23:35:20|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721604940000|2024-07-21 23:35:40|61.07|60.77|61.07|60.77|61.08|60.78|61.07|60.77|5
1721604950000|2024-07-21 23:35:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|6
1721604960000|2024-07-21 23:36:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721604970000|2024-07-21 23:36:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721604990000|2024-07-21 23:36:30|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|4
1721605000000|2024-07-21 23:36:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721605010000|2024-07-21 23:36:50|61.06|60.76|61.04|60.74|61.06|60.76|61.04|60.74|7
1721605030000|2024-07-21 23:37:10|61.05|60.75|61.07|60.77|61.07|60.77|61.05|60.75|3
1721605040000|2024-07-21 23:37:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|2
1721605050000|2024-07-21 23:37:30|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721605060000|2024-07-21 23:37:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721605070000|2024-07-21 23:37:50|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721605080000|2024-07-21 23:38:00|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|6
1721605090000|2024-07-21 23:38:10|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721605110000|2024-07-21 23:38:30|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|2
1721605120000|2024-07-21 23:38:40|61.04|60.74|61.05|60.75|61.05|60.75|61.04|60.74|6
1721605130000|2024-07-21 23:38:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721605140000|2024-07-21 23:39:00|61.05|60.75|61.02|60.72|61.05|60.75|61.02|60.72|4
1721605150000|2024-07-21 23:39:10|61|60.7|61.02|60.72|61.02|60.72|61|60.7|2
1721605160000|2024-07-21 23:39:20|61.01|60.71|60.98|60.68|61.01|60.71|60.98|60.68|6
1721605170000|2024-07-21 23:39:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721605180000|2024-07-21 23:39:40|60.98|60.68|60.97|60.67|60.99|60.69|60.97|60.67|8
1721605190000|2024-07-21 23:39:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721605200000|2024-07-21 23:40:00|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721605210000|2024-07-21 23:40:10|60.99|60.69|61.04|60.74|61.05|60.75|60.98|60.68|10
1721605220000|2024-07-21 23:40:20|61.05|60.75|61.04|60.74|61.05|60.75|61.02|60.72|7
1721605230000|2024-07-21 23:40:30|61.05|60.75|61.06|60.76|61.06|60.76|61.04|60.74|10
1721605240000|2024-07-21 23:40:40|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|5
1721605250000|2024-07-21 23:40:50|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721605260000|2024-07-21 23:41:00|61.05|60.75|61.05|60.75|61.05|60.75|61.04|60.74|3
1721605270000|2024-07-21 23:41:10|61.04|60.74|61.02|60.72|61.04|60.74|61|60.7|11
1721605280000|2024-07-21 23:41:20|61.01|60.71|61.04|60.74|61.04|60.74|61.01|60.71|15
1721605300000|2024-07-21 23:41:40|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|4
1721605310000|2024-07-21 23:41:50|61.01|60.71|61.01|60.71|61.02|60.72|61|60.7|13
1721605320000|2024-07-21 23:42:00|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|6
1721605330000|2024-07-21 23:42:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|7
1721605340000|2024-07-21 23:42:20|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|11
1721605350000|2024-07-21 23:42:30|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|4
1721605360000|2024-07-21 23:42:40|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|6
1721605370000|2024-07-21 23:42:50|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|3
1721605380000|2024-07-21 23:43:00|60.98|60.68|60.98|60.68|60.99|60.69|60.96|60.66|15
1721605390000|2024-07-21 23:43:10|60.97|60.67|60.97|60.67|60.99|60.69|60.97|60.67|12
1721605400000|2024-07-21 23:43:20|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|8
1721605410000|2024-07-21 23:43:30|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|5
1721605420000|2024-07-21 23:43:40|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|4
1721605430000|2024-07-21 23:43:50|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|2
1721605440000|2024-07-21 23:44:00|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721605450000|2024-07-21 23:44:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721605460000|2024-07-21 23:44:20|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|7
1721605470000|2024-07-21 23:44:30|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721605480000|2024-07-21 23:44:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|4
1721605490000|2024-07-21 23:44:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|6
1721605500000|2024-07-21 23:45:00|60.97|60.67|60.98|60.68|60.99|60.69|60.97|60.67|6
1721605510000|2024-07-21 23:45:10|60.97|60.67|60.98|60.68|60.99|60.69|60.97|60.67|8
1721605520000|2024-07-21 23:45:20|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721605530000|2024-07-21 23:45:30|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|7
1721605540000|2024-07-21 23:45:40|60.97|60.67|60.96|60.66|60.98|60.68|60.96|60.66|12
1721605550000|2024-07-21 23:45:50|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|6
1721605560000|2024-07-21 23:46:00|60.95|60.65|60.95|60.65|60.96|60.66|60.94|60.64|5
1721605570000|2024-07-21 23:46:10|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|3
1721605580000|2024-07-21 23:46:20|60.92|60.62|60.93|60.63|60.94|60.64|60.92|60.62|4
1721605590000|2024-07-21 23:46:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721605600000|2024-07-21 23:46:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721605610000|2024-07-21 23:46:50|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721605620000|2024-07-21 23:47:00|60.93|60.63|60.9|60.6|60.94|60.64|60.89|60.59|11
1721605630000|2024-07-21 23:47:10|60.91|60.61|60.9|60.6|60.93|60.63|60.89|60.59|10
1721605640000|2024-07-21 23:47:20|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|5
1721605660000|2024-07-21 23:47:40|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|3
1721605670000|2024-07-21 23:47:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721605680000|2024-07-21 23:48:00|60.89|60.59|60.89|60.59|60.89|60.59|60.88|60.58|7
1721605690000|2024-07-21 23:48:10|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|12
1721605700000|2024-07-21 23:48:20|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721605710000|2024-07-21 23:48:30|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721605740000|2024-07-21 23:49:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|7
1721605770000|2024-07-21 23:49:30|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721605780000|2024-07-21 23:49:40|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721605790000|2024-07-21 23:49:50|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|6
1721605800000|2024-07-21 23:50:00|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|8
1721605810000|2024-07-21 23:50:10|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|3
1721605820000|2024-07-21 23:50:20|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721605830000|2024-07-21 23:50:30|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|6
1721605840000|2024-07-21 23:50:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|8
1721605850000|2024-07-21 23:50:50|60.9|60.6|60.92|60.62|60.93|60.63|60.89|60.59|15
1721605860000|2024-07-21 23:51:00|60.93|60.63|60.91|60.61|60.93|60.63|60.9|60.6|13
1721605870000|2024-07-21 23:51:10|60.9|60.6|60.96|60.66|60.98|60.68|60.9|60.6|11
1721605880000|2024-07-21 23:51:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721605890000|2024-07-21 23:51:30|60.96|60.66|60.96|60.66|60.97|60.67|60.96|60.66|9
1721605900000|2024-07-21 23:51:40|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|9
1721605920000|2024-07-21 23:52:00|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721605930000|2024-07-21 23:52:10|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721605940000|2024-07-21 23:52:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|3
1721605950000|2024-07-21 23:52:30|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721605960000|2024-07-21 23:52:40|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721605970000|2024-07-21 23:52:50|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721605980000|2024-07-21 23:53:00|60.98|60.68|61|60.7|61.01|60.71|60.98|60.68|6
1721605990000|2024-07-21 23:53:10|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721606000000|2024-07-21 23:53:20|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1721606010000|2024-07-21 23:53:30|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721606020000|2024-07-21 23:53:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721606030000|2024-07-21 23:53:50|61|60.7|61|60.7|61|60.7|61|60.7|1
1721606050000|2024-07-21 23:54:10|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|8
1721606060000|2024-07-21 23:54:20|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|6
1721606070000|2024-07-21 23:54:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721606080000|2024-07-21 23:54:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721606100000|2024-07-21 23:55:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|6
1721606110000|2024-07-21 23:55:10|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|7
1721606120000|2024-07-21 23:55:20|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721606140000|2024-07-21 23:55:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721606200000|2024-07-21 23:56:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721606230000|2024-07-21 23:57:10|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721606310000|2024-07-21 23:58:30|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721606320000|2024-07-21 23:58:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721606330000|2024-07-21 23:58:50|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721606380000|2024-07-21 23:59:40|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721606400000|2024-07-22 00:00:00|61|60.7|61|60.7|61|60.7|60.99|60.69|9
1721606410000|2024-07-22 00:00:10|60.99|60.69|61.05|60.75|61.06|60.76|60.99|60.69|15
1721606420000|2024-07-22 00:00:20|61.04|60.74|61.02|60.72|61.05|60.75|61.01|60.71|13
1721606430000|2024-07-22 00:00:30|61.01|60.71|61.02|60.72|61.02|60.72|61.01|60.71|2
1721606440000|2024-07-22 00:00:40|61.01|60.71|61.03|60.73|61.03|60.73|61.01|60.71|11
1721606450000|2024-07-22 00:00:50|61.02|60.72|61.05|60.75|61.06|60.76|61.02|60.72|14
1721606460000|2024-07-22 00:01:00|61.06|60.76|61.03|60.73|61.06|60.76|61.03|60.73|4
1721606470000|2024-07-22 00:01:10|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|10
1721606480000|2024-07-22 00:01:20|61|60.7|61.01|60.71|61.01|60.71|61|60.7|10
1721606490000|2024-07-22 00:01:30|61|60.7|60.97|60.67|61.01|60.71|60.97|60.67|14
1721606500000|2024-07-22 00:01:40|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|3
1721606510000|2024-07-22 00:01:50|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|10
1721606520000|2024-07-22 00:02:00|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721606530000|2024-07-22 00:02:10|60.98|60.68|60.99|60.69|61|60.7|60.97|60.67|9
1721606540000|2024-07-22 00:02:20|61|60.7|61|60.7|61|60.7|60.99|60.69|7
1721606550000|2024-07-22 00:02:30|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721606570000|2024-07-22 00:02:50|61.01|60.71|61.02|60.72|61.02|60.72|61|60.7|4
1721606580000|2024-07-22 00:03:00|61.01|60.71|61.06|60.76|61.07|60.77|61.01|60.71|11
1721606590000|2024-07-22 00:03:10|61.07|60.77|61.04|60.74|61.07|60.77|61.04|60.74|4
1721606600000|2024-07-22 00:03:20|61.05|60.75|61.02|60.72|61.05|60.75|61.01|60.71|6
1721606610000|2024-07-22 00:03:30|61.03|60.73|61.06|60.76|61.07|60.77|61.03|60.73|5
1721606630000|2024-07-22 00:03:50|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|2
1721606640000|2024-07-22 00:04:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721606650000|2024-07-22 00:04:10|61.06|60.76|61.05|60.75|61.06|60.76|61.04|60.74|5
1721606660000|2024-07-22 00:04:20|61.04|60.74|61.01|60.71|61.04|60.74|61.01|60.71|2
1721606670000|2024-07-22 00:04:30|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|7
1721606680000|2024-07-22 00:04:40|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721606690000|2024-07-22 00:04:50|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|5
1721606700000|2024-07-22 00:05:00|61.01|60.71|61|60.7|61.02|60.72|60.99|60.69|8
1721606710000|2024-07-22 00:05:10|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|11
1721606720000|2024-07-22 00:05:20|61.02|60.72|61.06|60.76|61.06|60.76|61.02|60.72|10
1721606730000|2024-07-22 00:05:30|61.08|60.78|61.11|60.81|61.12|60.82|61.08|60.78|11
1721606740000|2024-07-22 00:05:40|61.12|60.82|61.1|60.8|61.12|60.82|61.1|60.8|7
1721606750000|2024-07-22 00:05:50|61.11|60.81|61.14|60.84|61.14|60.84|61.11|60.81|10
1721606760000|2024-07-22 00:06:00|61.13|60.83|61.16|60.86|61.16|60.86|61.13|60.83|11
1721606770000|2024-07-22 00:06:10|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|10
1721606780000|2024-07-22 00:06:20|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|7
1721606790000|2024-07-22 00:06:30|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|5
1721606810000|2024-07-22 00:06:50|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721606820000|2024-07-22 00:07:00|61.14|60.84|61.13|60.83|61.14|60.84|61.13|60.83|2
1721606830000|2024-07-22 00:07:10|61.14|60.84|61.16|60.86|61.17|60.87|61.14|60.84|5
1721606840000|2024-07-22 00:07:20|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|5
1721606850000|2024-07-22 00:07:30|61.16|60.86|61.15|60.85|61.17|60.87|61.15|60.85|8
1721606860000|2024-07-22 00:07:40|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|5
1721606870000|2024-07-22 00:07:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|8
1721606880000|2024-07-22 00:08:00|61.17|60.87|61.2|60.9|61.22|60.92|61.17|60.87|15
1721606890000|2024-07-22 00:08:10|61.21|60.91|61.21|60.91|61.21|60.91|61.19|60.89|14
1721606900000|2024-07-22 00:08:20|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|8
1721606910000|2024-07-22 00:08:30|61.19|60.89|61.18|60.88|61.21|60.91|61.18|60.88|10
1721606920000|2024-07-22 00:08:40|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|5
1721606930000|2024-07-22 00:08:50|61.2|60.9|61.21|60.91|61.21|60.91|61.19|60.89|16
1721606940000|2024-07-22 00:09:00|61.2|60.9|61.2|60.9|61.21|60.91|61.19|60.89|11
1721606950000|2024-07-22 00:09:10|61.19|60.89|61.15|60.85|61.19|60.89|61.15|60.85|7
1721606960000|2024-07-22 00:09:20|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1721606970000|2024-07-22 00:09:30|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|4
1721606980000|2024-07-22 00:09:40|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721606990000|2024-07-22 00:09:50|61.09|60.79|61.07|60.77|61.1|60.8|61.07|60.77|19
1721607000000|2024-07-22 00:10:00|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721607010000|2024-07-22 00:10:10|61.06|60.76|61.12|60.82|61.13|60.83|61.06|60.76|13
1721607020000|2024-07-22 00:10:20|61.13|60.83|61.15|60.85|61.15|60.85|61.13|60.83|5
1721607030000|2024-07-22 00:10:30|61.14|60.84|61.17|60.87|61.17|60.87|61.14|60.84|5
1721607040000|2024-07-22 00:10:40|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|4
1721607050000|2024-07-22 00:10:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|8
1721607060000|2024-07-22 00:11:00|61.21|60.91|61.19|60.89|61.21|60.91|61.18|60.88|7
1721607070000|2024-07-22 00:11:10|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|7
1721607080000|2024-07-22 00:11:20|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|7
1721607090000|2024-07-22 00:11:30|61.16|60.86|61.19|60.89|61.19|60.89|61.15|60.85|8
1721607100000|2024-07-22 00:11:40|61.18|60.88|61.19|60.89|61.19|60.89|61.17|60.87|14
1721607110000|2024-07-22 00:11:50|61.2|60.9|61.18|60.88|61.2|60.9|61.18|60.88|13
1721607120000|2024-07-22 00:12:00|61.19|60.89|61.16|60.86|61.19|60.89|61.16|60.86|10
1721607130000|2024-07-22 00:12:10|61.15|60.85|61.15|60.85|61.16|60.86|61.14|60.84|5
1721607140000|2024-07-22 00:12:20|61.17|60.87|61.17|60.87|61.18|60.88|61.16|60.86|7
1721607150000|2024-07-22 00:12:30|61.16|60.86|61.15|60.85|61.17|60.87|61.15|60.85|8
1721607160000|2024-07-22 00:12:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|6
1721607170000|2024-07-22 00:12:50|61.15|60.85|61.19|60.89|61.19|60.89|61.15|60.85|10
1721607180000|2024-07-22 00:13:00|61.2|60.9|61.17|60.87|61.2|60.9|61.17|60.87|8
1721607190000|2024-07-22 00:13:10|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|3
1721607200000|2024-07-22 00:13:20|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721607210000|2024-07-22 00:13:30|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721607240000|2024-07-22 00:14:00|61.15|60.85|61.2|60.9|61.2|60.9|61.15|60.85|13
1721607250000|2024-07-22 00:14:10|61.19|60.89|61.16|60.86|61.2|60.9|61.16|60.86|15
1721607280000|2024-07-22 00:14:40|61.15|60.85|61.15|60.85|61.16|60.86|61.15|60.85|5
1721607290000|2024-07-22 00:14:50|61.14|60.84|61.15|60.85|61.15|60.85|61.14|60.84|4
1721607310000|2024-07-22 00:15:10|61.16|60.86|61.17|60.87|61.18|60.88|61.16|60.86|4
1721607320000|2024-07-22 00:15:20|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|3
1721607330000|2024-07-22 00:15:30|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721607340000|2024-07-22 00:15:40|61.19|60.89|61.18|60.88|61.2|60.9|61.17|60.87|6
1721607350000|2024-07-22 00:15:50|61.17|60.87|61.16|60.86|61.18|60.88|61.16|60.86|12
1721607360000|2024-07-22 00:16:00|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721607370000|2024-07-22 00:16:10|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1721607390000|2024-07-22 00:16:30|61.16|60.86|61.14|60.84|61.16|60.86|61.14|60.84|3
1721607400000|2024-07-22 00:16:40|61.15|60.85|61.07|60.77|61.15|60.85|61.07|60.77|9
1721607410000|2024-07-22 00:16:50|61.06|60.76|61.06|60.76|61.07|60.77|61.05|60.75|5
1721607420000|2024-07-22 00:17:00|61.05|60.75|61.04|60.74|61.06|60.76|61.04|60.74|3
1721607430000|2024-07-22 00:17:10|61.05|60.75|61.07|60.77|61.07|60.77|61.04|60.74|5
1721607440000|2024-07-22 00:17:20|61.06|60.76|61.06|60.76|61.06|60.76|61.05|60.75|3
1721607450000|2024-07-22 00:17:30|61.07|60.77|61.07|60.77|61.08|60.78|61.06|60.76|5
1721607460000|2024-07-22 00:17:40|61.08|60.78|61.1|60.8|61.12|60.82|61.07|60.77|7
1721607470000|2024-07-22 00:17:50|61.12|60.82|61.09|60.79|61.12|60.82|61.09|60.79|18
1721607480000|2024-07-22 00:18:00|61.12|60.82|61.11|60.81|61.12|60.82|61.09|60.79|16
1721607490000|2024-07-22 00:18:10|61.12|60.82|61.18|60.88|61.18|60.88|61.11|60.81|11
1721607500000|2024-07-22 00:18:20|61.17|60.87|61.16|60.86|61.17|60.87|61.15|60.85|4
1721607510000|2024-07-22 00:18:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721607520000|2024-07-22 00:18:40|61.19|60.89|61.19|60.89|61.19|60.89|61.18|60.88|9
1721607530000|2024-07-22 00:18:50|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|6
1721607540000|2024-07-22 00:19:00|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|11
1721607550000|2024-07-22 00:19:10|61.17|60.87|61.16|60.86|61.18|60.88|61.15|60.85|10
1721607560000|2024-07-22 00:19:20|61.15|60.85|61.16|60.86|61.17|60.87|61.15|60.85|6
1721607570000|2024-07-22 00:19:30|61.17|60.87|61.17|60.87|61.17|60.87|61.16|60.86|3
1721607580000|2024-07-22 00:19:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|12
1721607590000|2024-07-22 00:19:50|61.18|60.88|61.15|60.85|61.18|60.88|61.15|60.85|10
1721607600000|2024-07-22 00:20:00|61.16|60.86|61.18|60.88|61.18|60.88|61.16|60.86|3
1721607610000|2024-07-22 00:20:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721607620000|2024-07-22 00:20:20|61.17|60.87|61.15|60.85|61.17|60.87|61.15|60.85|11
1721607630000|2024-07-22 00:20:30|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|3
1721607640000|2024-07-22 00:20:40|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1721607650000|2024-07-22 00:20:50|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721607660000|2024-07-22 00:21:00|61.14|60.84|61.1|60.8|61.15|60.85|61.1|60.8|17
1721607670000|2024-07-22 00:21:10|61.11|60.81|61.14|60.84|61.15|60.85|61.1|60.8|10
1721607680000|2024-07-22 00:21:20|61.12|60.82|61.1|60.8|61.12|60.82|61.08|60.78|12
1721607690000|2024-07-22 00:21:30|61.09|60.79|61.09|60.79|61.1|60.8|61.09|60.79|11
1721607700000|2024-07-22 00:21:40|61.1|60.8|61.07|60.77|61.1|60.8|61.07|60.77|8
1721607710000|2024-07-22 00:21:50|61.08|60.78|61.08|60.78|61.08|60.78|61.07|60.77|7
1721607720000|2024-07-22 00:22:00|61.1|60.8|61.11|60.81|61.12|60.82|61.09|60.79|17
1721607730000|2024-07-22 00:22:10|61.12|60.82|61.12|60.82|61.14|60.84|61.1|60.8|16
1721607740000|2024-07-22 00:22:20|61.11|60.81|61.12|60.82|61.13|60.83|61.1|60.8|20
1721607750000|2024-07-22 00:22:30|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|14
1721607760000|2024-07-22 00:22:40|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|11
1721607770000|2024-07-22 00:22:50|61.11|60.81|61.11|60.81|61.11|60.81|61.1|60.8|11
1721607780000|2024-07-22 00:23:00|61.1|60.8|61.11|60.81|61.11|60.81|61.09|60.79|6
1721607800000|2024-07-22 00:23:20|61.1|60.8|61.13|60.83|61.14|60.84|61.1|60.8|7
1721607810000|2024-07-22 00:23:30|61.14|60.84|61.16|60.86|61.16|60.86|61.14|60.84|5
1721607820000|2024-07-22 00:23:40|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|6
1721607830000|2024-07-22 00:23:50|61.16|60.86|61.15|60.85|61.17|60.87|61.15|60.85|16
1721607840000|2024-07-22 00:24:00|61.16|60.86|61.16|60.86|61.16|60.86|61.15|60.85|7
1721607850000|2024-07-22 00:24:10|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721607870000|2024-07-22 00:24:30|61.18|60.88|61.19|60.89|61.19|60.89|61.18|60.88|2
1721607880000|2024-07-22 00:24:40|61.18|60.88|61.18|60.88|61.19|60.89|61.17|60.87|7
1721607890000|2024-07-22 00:24:50|61.17|60.87|61.14|60.84|61.17|60.87|61.11|60.81|13
1721607900000|2024-07-22 00:25:00|61.15|60.85|61.15|60.85|61.15|60.85|61.15|60.85|1
1721607910000|2024-07-22 00:25:10|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721607920000|2024-07-22 00:25:20|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|2
1721607930000|2024-07-22 00:25:30|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|3
1721607940000|2024-07-22 00:25:40|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|12
1721607950000|2024-07-22 00:25:50|61.2|60.9|61.2|60.9|61.2|60.9|61.19|60.89|9
1721607960000|2024-07-22 00:26:00|61.19|60.89|61.19|60.89|61.2|60.9|61.18|60.88|7
1721607970000|2024-07-22 00:26:10|61.18|60.88|61.17|60.87|61.2|60.9|61.17|60.87|13
1721607980000|2024-07-22 00:26:20|61.18|60.88|61.16|60.86|61.18|60.88|61.15|60.85|9
1721608010000|2024-07-22 00:26:50|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|4
1721608020000|2024-07-22 00:27:00|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|8
1721608030000|2024-07-22 00:27:10|61.2|60.9|61.2|60.9|61.21|60.91|61.19|60.89|13
1721608040000|2024-07-22 00:27:20|61.21|60.91|61.2|60.9|61.21|60.91|61.19|60.89|8
1721608050000|2024-07-22 00:27:30|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|11
1721608060000|2024-07-22 00:27:40|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|6
1721608070000|2024-07-22 00:27:50|61.2|60.9|61.24|60.94|61.24|60.94|61.19|60.89|8
1721608080000|2024-07-22 00:28:00|61.23|60.93|61.22|60.92|61.24|60.94|61.2|60.9|11
1721608090000|2024-07-22 00:28:10|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1721608100000|2024-07-22 00:28:20|61.22|60.92|61.2|60.9|61.22|60.92|61.2|60.9|3
1721608110000|2024-07-22 00:28:30|61.21|60.91|61.24|60.94|61.25|60.95|61.2|60.9|10
1721608120000|2024-07-22 00:28:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|12
1721608130000|2024-07-22 00:28:50|61.25|60.95|61.23|60.93|61.25|60.95|61.23|60.93|7
1721608140000|2024-07-22 00:29:00|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|2
1721608150000|2024-07-22 00:29:10|61.24|60.94|61.23|60.93|61.24|60.94|61.22|60.92|4
1721608160000|2024-07-22 00:29:20|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|2
1721608170000|2024-07-22 00:29:30|61.24|60.94|61.24|60.94|61.25|60.95|61.24|60.94|9
1721608180000|2024-07-22 00:29:40|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|10
1721608190000|2024-07-22 00:29:50|61.25|60.95|61.23|60.93|61.25|60.95|61.23|60.93|3
1721608200000|2024-07-22 00:30:00|61.21|60.91|61.23|60.93|61.24|60.94|61.21|60.91|13
1721608210000|2024-07-22 00:30:10|61.24|60.94|61.26|60.96|61.27|60.97|61.24|60.94|11
1721608220000|2024-07-22 00:30:20|61.27|60.97|61.28|60.98|61.28|60.98|61.25|60.95|12
1721608230000|2024-07-22 00:30:30|61.27|60.97|61.26|60.96|61.3|61|61.25|60.95|12
1721608240000|2024-07-22 00:30:40|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1721608250000|2024-07-22 00:30:50|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721608260000|2024-07-22 00:31:00|61.26|60.96|61.26|60.96|61.27|60.97|61.25|60.95|7
1721608270000|2024-07-22 00:31:10|61.27|60.97|61.26|60.96|61.27|60.97|61.25|60.95|6
1721608290000|2024-07-22 00:31:30|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721608300000|2024-07-22 00:31:40|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|6
1721608310000|2024-07-22 00:31:50|61.25|60.95|61.25|60.95|61.26|60.96|61.24|60.94|8
1721608360000|2024-07-22 00:32:40|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721608370000|2024-07-22 00:32:50|61.25|60.95|61.26|60.96|61.26|60.96|61.25|60.95|4
1721608380000|2024-07-22 00:33:00|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|6
1721608390000|2024-07-22 00:33:10|61.27|60.97|61.28|60.98|61.29|60.99|61.27|60.97|8
1721608400000|2024-07-22 00:33:20|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|12
1721608410000|2024-07-22 00:33:30|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|6
1721608420000|2024-07-22 00:33:40|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|4
1721608430000|2024-07-22 00:33:50|61.29|60.99|61.28|60.98|61.3|61|61.28|60.98|9
1721608440000|2024-07-22 00:34:00|61.29|60.99|61.3|61|61.3|61|61.28|60.98|8
1721608450000|2024-07-22 00:34:10|61.34|61.04|61.34|61.04|61.35|61.05|61.34|61.04|3
1721608460000|2024-07-22 00:34:20|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721608470000|2024-07-22 00:34:30|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721608500000|2024-07-22 00:35:00|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|3
1721608510000|2024-07-22 00:35:10|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|6
1721608520000|2024-07-22 00:35:20|61.37|61.07|61.37|61.07|61.37|61.07|61.36|61.06|3
1721608530000|2024-07-22 00:35:30|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|6
1721608540000|2024-07-22 00:35:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|2
1721608560000|2024-07-22 00:36:00|61.36|61.06|61.35|61.05|61.36|61.06|61.35|61.05|2
1721608570000|2024-07-22 00:36:10|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|5
1721608580000|2024-07-22 00:36:20|61.33|61.03|61.34|61.04|61.35|61.05|61.33|61.03|4
1721608590000|2024-07-22 00:36:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721608600000|2024-07-22 00:36:40|61.36|61.06|61.37|61.07|61.37|61.07|61.36|61.06|4
1721608610000|2024-07-22 00:36:50|61.38|61.08|61.38|61.08|61.4|61.1|61.38|61.08|7
1721608620000|2024-07-22 00:37:00|61.37|61.07|61.38|61.08|61.38|61.08|61.37|61.07|2
1721608630000|2024-07-22 00:37:10|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|15
1721608640000|2024-07-22 00:37:20|61.38|61.08|61.37|61.07|61.39|61.09|61.36|61.06|6
1721608650000|2024-07-22 00:37:30|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|6
1721608660000|2024-07-22 00:37:40|61.38|61.08|61.38|61.08|61.39|61.09|61.37|61.07|7
1721608670000|2024-07-22 00:37:50|61.39|61.09|61.39|61.09|61.39|61.09|61.38|61.08|3
1721608680000|2024-07-22 00:38:00|61.38|61.08|61.4|61.1|61.4|61.1|61.38|61.08|5
1721608690000|2024-07-22 00:38:10|61.39|61.09|61.41|61.11|61.41|61.11|61.39|61.09|5
1721608700000|2024-07-22 00:38:20|61.4|61.1|61.39|61.09|61.41|61.11|61.39|61.09|13
1721608710000|2024-07-22 00:38:30|61.4|61.1|61.4|61.1|61.41|61.11|61.39|61.09|11
1721608720000|2024-07-22 00:38:40|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|16
1721608730000|2024-07-22 00:38:50|61.39|61.09|61.39|61.09|61.4|61.1|61.38|61.08|25
1721608740000|2024-07-22 00:39:00|61.38|61.08|61.39|61.09|61.39|61.09|61.38|61.08|4
1721608750000|2024-07-22 00:39:10|61.38|61.08|61.34|61.04|61.39|61.09|61.34|61.04|7
1721608760000|2024-07-22 00:39:20|61.33|61.03|61.36|61.06|61.36|61.06|61.32|61.02|6
1721608770000|2024-07-22 00:39:30|61.37|61.07|61.37|61.07|61.38|61.08|61.36|61.06|7
1721608790000|2024-07-22 00:39:50|61.36|61.06|61.36|61.06|61.37|61.07|61.35|61.05|5
1721608800000|2024-07-22 00:40:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1721608810000|2024-07-22 00:40:10|61.36|61.06|61.36|61.06|61.37|61.07|61.36|61.06|7
1721608830000|2024-07-22 00:40:30|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721608840000|2024-07-22 00:40:40|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1721608850000|2024-07-22 00:40:50|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1721608860000|2024-07-22 00:41:00|61.36|61.06|61.36|61.06|61.36|61.06|61.35|61.05|7
1721608870000|2024-07-22 00:41:10|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|4
1721608880000|2024-07-22 00:41:20|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|2
1721608890000|2024-07-22 00:41:30|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|5
1721608900000|2024-07-22 00:41:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1721608910000|2024-07-22 00:41:50|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|4
1721608920000|2024-07-22 00:42:00|61.35|61.05|61.39|61.09|61.39|61.09|61.35|61.05|4
1721608930000|2024-07-22 00:42:10|61.4|61.1|61.4|61.1|61.41|61.11|61.39|61.09|10
1721608940000|2024-07-22 00:42:20|61.41|61.11|61.39|61.09|61.41|61.11|61.38|61.08|4
1721608950000|2024-07-22 00:42:30|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|12
1721608960000|2024-07-22 00:42:40|61.4|61.1|61.39|61.09|61.41|61.11|61.39|61.09|14
1721608970000|2024-07-22 00:42:50|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|2
1721608980000|2024-07-22 00:43:00|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|4
1721608990000|2024-07-22 00:43:10|61.4|61.1|61.39|61.09|61.4|61.1|61.39|61.09|8
1721609000000|2024-07-22 00:43:20|61.4|61.1|61.4|61.1|61.4|61.1|61.4|61.1|1
1721609010000|2024-07-22 00:43:30|61.41|61.11|61.41|61.11|61.41|61.11|61.41|61.11|1
1721609020000|2024-07-22 00:43:40|61.4|61.1|61.4|61.1|61.41|61.11|61.4|61.1|9
1721609030000|2024-07-22 00:43:50|61.41|61.11|61.41|61.11|61.41|61.11|61.4|61.1|7
1721609040000|2024-07-22 00:44:00|61.4|61.1|61.41|61.11|61.41|61.11|61.4|61.1|6
1721609050000|2024-07-22 00:44:10|61.4|61.1|61.4|61.1|61.4|61.1|61.39|61.09|7
1721609070000|2024-07-22 00:44:30|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721609080000|2024-07-22 00:44:40|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1721609090000|2024-07-22 00:44:50|61.39|61.09|61.38|61.08|61.39|61.09|61.38|61.08|6
1721609100000|2024-07-22 00:45:00|61.39|61.09|61.39|61.09|61.4|61.1|61.39|61.09|3
1721609110000|2024-07-22 00:45:10|61.38|61.08|61.33|61.03|61.38|61.08|61.32|61.02|6
1721609120000|2024-07-22 00:45:20|61.32|61.02|61.34|61.04|61.36|61.06|61.32|61.02|17
1721609130000|2024-07-22 00:45:30|61.33|61.03|61.35|61.05|61.36|61.06|61.33|61.03|5
1721609140000|2024-07-22 00:45:40|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|15
1721609150000|2024-07-22 00:45:50|61.31|61.01|61.29|60.99|61.31|61.01|61.28|60.98|6
1721609160000|2024-07-22 00:46:00|61.28|60.98|61.29|60.99|61.3|61|61.28|60.98|6
1721609170000|2024-07-22 00:46:10|61.28|60.98|61.26|60.96|61.29|60.99|61.26|60.96|7
1721609190000|2024-07-22 00:46:30|61.25|60.95|61.25|60.95|61.26|60.96|61.25|60.95|5
1721609200000|2024-07-22 00:46:40|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|2
1721609220000|2024-07-22 00:47:00|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721609230000|2024-07-22 00:47:10|61.28|60.98|61.3|61|61.32|61.02|61.27|60.97|8
1721609240000|2024-07-22 00:47:20|61.29|60.99|61.3|61|61.32|61.02|61.29|60.99|17
1721609250000|2024-07-22 00:47:30|61.31|61.01|61.3|61|61.31|61.01|61.3|61|8
1721609260000|2024-07-22 00:47:40|61.29|60.99|61.28|60.98|61.3|61|61.27|60.97|6
1721609270000|2024-07-22 00:47:50|61.29|60.99|61.3|61|61.3|61|61.28|60.98|6
1721609280000|2024-07-22 00:48:00|61.32|61.02|61.3|61|61.32|61.02|61.3|61|3
1721609290000|2024-07-22 00:48:10|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1721609300000|2024-07-22 00:48:20|61.28|60.98|61.28|60.98|61.28|60.98|61.26|60.96|6
1721609310000|2024-07-22 00:48:30|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1721609320000|2024-07-22 00:48:40|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1721609330000|2024-07-22 00:48:50|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|8
1721609340000|2024-07-22 00:49:00|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|7
1721609360000|2024-07-22 00:49:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721609370000|2024-07-22 00:49:30|61.27|60.97|61.25|60.95|61.27|60.97|61.25|60.95|5
1721609380000|2024-07-22 00:49:40|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|4
1721609400000|2024-07-22 00:50:00|61.24|60.94|61.25|60.95|61.26|60.96|61.24|60.94|8
1721609410000|2024-07-22 00:50:10|61.26|60.96|61.27|60.97|61.27|60.97|61.26|60.96|2
1721609420000|2024-07-22 00:50:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721609430000|2024-07-22 00:50:30|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|10
1721609440000|2024-07-22 00:50:40|61.27|60.97|61.27|60.97|61.28|60.98|61.27|60.97|5
1721609450000|2024-07-22 00:50:50|61.28|60.98|61.27|60.97|61.28|60.98|61.27|60.97|2
1721609460000|2024-07-22 00:51:00|61.28|60.98|61.3|61|61.3|61|61.27|60.97|7
1721609470000|2024-07-22 00:51:10|61.31|61.01|61.31|61.01|61.31|61.01|61.3|61|5
1721609480000|2024-07-22 00:51:20|61.3|61|61.31|61.01|61.31|61.01|61.3|61|6
1721609490000|2024-07-22 00:51:30|61.3|61|61.31|61.01|61.31|61.01|61.3|61|12
1721609500000|2024-07-22 00:51:40|61.3|61|61.3|61|61.31|61.01|61.3|61|5
1721609510000|2024-07-22 00:51:50|61.31|61.01|61.3|61|61.31|61.01|61.29|60.99|6
1721609520000|2024-07-22 00:52:00|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|5
1721609530000|2024-07-22 00:52:10|61.28|60.98|61.26|60.96|61.29|60.99|61.26|60.96|7
1721609540000|2024-07-22 00:52:20|61.27|60.97|61.27|60.97|61.27|60.97|61.26|60.96|3
1721609550000|2024-07-22 00:52:30|61.26|60.96|61.26|60.96|61.27|60.97|61.26|60.96|9
1721609560000|2024-07-22 00:52:40|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1721609570000|2024-07-22 00:52:50|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1721609580000|2024-07-22 00:53:00|61.27|60.97|61.23|60.93|61.27|60.97|61.22|60.92|6
1721609590000|2024-07-22 00:53:10|61.22|60.92|61.2|60.9|61.23|60.93|61.2|60.9|13
1721609600000|2024-07-22 00:53:20|61.21|60.91|61.2|60.9|61.21|60.91|61.2|60.9|4
1721609620000|2024-07-22 00:53:40|61.19|60.89|61.21|60.91|61.21|60.91|61.19|60.89|9
1721609630000|2024-07-22 00:53:50|61.2|60.9|61.21|60.91|61.21|60.91|61.2|60.9|8
1721609640000|2024-07-22 00:54:00|61.2|60.9|61.2|60.9|61.21|60.91|61.2|60.9|7
1721609650000|2024-07-22 00:54:10|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|5
1721609660000|2024-07-22 00:54:20|61.18|60.88|61.16|60.86|61.18|60.88|61.16|60.86|3
1721609670000|2024-07-22 00:54:30|61.17|60.87|61.18|60.88|61.18|60.88|61.17|60.87|2
1721609680000|2024-07-22 00:54:40|61.17|60.87|61.19|60.89|61.19|60.89|61.17|60.87|7
1721609690000|2024-07-22 00:54:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1721609700000|2024-07-22 00:55:00|61.17|60.87|61.18|60.88|61.19|60.89|61.17|60.87|10
1721609710000|2024-07-22 00:55:10|61.19|60.89|61.18|60.88|61.19|60.89|61.18|60.88|2
1721609720000|2024-07-22 00:55:20|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1721609750000|2024-07-22 00:55:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1721609760000|2024-07-22 00:56:00|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721609770000|2024-07-22 00:56:10|61.17|60.87|61.16|60.86|61.17|60.87|61.16|60.86|2
1721609780000|2024-07-22 00:56:20|61.14|60.84|61.07|60.77|61.14|60.84|61.07|60.77|8
1721609790000|2024-07-22 00:56:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|8
1721609800000|2024-07-22 00:56:40|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|3
1721609810000|2024-07-22 00:56:50|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|7
1721609820000|2024-07-22 00:57:00|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721609830000|2024-07-22 00:57:10|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721609840000|2024-07-22 00:57:20|61.02|60.72|61|60.7|61.03|60.73|61|60.7|9
1721609850000|2024-07-22 00:57:30|61.01|60.71|61.01|60.71|61.04|60.74|61.01|60.71|11
1721609860000|2024-07-22 00:57:40|61.02|60.72|61|60.7|61.02|60.72|60.99|60.69|9
1721609870000|2024-07-22 00:57:50|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|8
1721609880000|2024-07-22 00:58:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721609890000|2024-07-22 00:58:10|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|6
1721609900000|2024-07-22 00:58:20|61.02|60.72|61|60.7|61.02|60.72|61|60.7|9
1721609910000|2024-07-22 00:58:30|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|6
1721609920000|2024-07-22 00:58:40|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721609930000|2024-07-22 00:58:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721609940000|2024-07-22 00:59:00|61|60.7|61.01|60.71|61.01|60.71|61|60.7|8
1721609950000|2024-07-22 00:59:10|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1721609960000|2024-07-22 00:59:20|61|60.7|61.01|60.71|61.01|60.71|61|60.7|10
1721609970000|2024-07-22 00:59:30|61|60.7|61|60.7|61|60.7|61|60.7|1
1721610000000|2024-07-22 01:00:00|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|6
1721610010000|2024-07-22 01:00:10|61.02|60.72|61.01|60.71|61.02|60.72|61|60.7|12
1721610020000|2024-07-22 01:00:20|61|60.7|61|60.7|61.01|60.71|61|60.7|9
1721610030000|2024-07-22 01:00:30|61.01|60.71|60.97|60.67|61.01|60.71|60.97|60.67|5
1721610040000|2024-07-22 01:00:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721610050000|2024-07-22 01:00:50|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721610060000|2024-07-22 01:01:00|60.93|60.63|60.92|60.62|60.93|60.63|60.9|60.6|11
1721610070000|2024-07-22 01:01:10|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|8
1721610080000|2024-07-22 01:01:20|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721610090000|2024-07-22 01:01:30|60.89|60.59|60.9|60.6|60.91|60.61|60.88|60.58|12
1721610100000|2024-07-22 01:01:40|60.91|60.61|60.98|60.68|60.98|60.68|60.9|60.6|16
1721610110000|2024-07-22 01:01:50|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|4
1721610120000|2024-07-22 01:02:00|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|8
1721610130000|2024-07-22 01:02:10|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721610140000|2024-07-22 01:02:20|60.99|60.69|60.98|60.68|60.99|60.69|60.98|60.68|2
1721610150000|2024-07-22 01:02:30|61.01|60.71|61.06|60.76|61.06|60.76|61.01|60.71|10
1721610160000|2024-07-22 01:02:40|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|4
1721610190000|2024-07-22 01:03:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721610200000|2024-07-22 01:03:20|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|3
1721610210000|2024-07-22 01:03:30|61.03|60.73|61.02|60.72|61.03|60.73|61.01|60.71|8
1721610220000|2024-07-22 01:03:40|61.01|60.71|61.01|60.71|61.02|60.72|61.01|60.71|3
1721610230000|2024-07-22 01:03:50|61.02|60.72|61.02|60.72|61.02|60.72|61.02|60.72|1
1721610240000|2024-07-22 01:04:00|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|10
1721610250000|2024-07-22 01:04:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|6
1721610260000|2024-07-22 01:04:20|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|3
1721610270000|2024-07-22 01:04:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721610280000|2024-07-22 01:04:40|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|7
1721610290000|2024-07-22 01:04:50|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|5
1721610300000|2024-07-22 01:05:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|4
1721610310000|2024-07-22 01:05:10|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721610320000|2024-07-22 01:05:20|60.99|60.69|61.01|60.71|61.02|60.72|60.99|60.69|8
1721610330000|2024-07-22 01:05:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721610340000|2024-07-22 01:05:40|61|60.7|60.94|60.64|61|60.7|60.94|60.64|6
1721610350000|2024-07-22 01:05:50|60.93|60.63|60.96|60.66|60.96|60.66|60.93|60.63|8
1721610360000|2024-07-22 01:06:00|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721610370000|2024-07-22 01:06:10|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|7
1721610380000|2024-07-22 01:06:20|60.94|60.64|60.91|60.61|60.95|60.65|60.91|60.61|10
1721610400000|2024-07-22 01:06:40|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721610410000|2024-07-22 01:06:50|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721610420000|2024-07-22 01:07:00|60.93|60.63|60.95|60.65|60.96|60.66|60.93|60.63|4
1721610440000|2024-07-22 01:07:20|60.93|60.63|60.93|60.63|60.93|60.63|60.92|60.62|5
1721610460000|2024-07-22 01:07:40|60.92|60.62|60.93|60.63|60.93|60.63|60.92|60.62|8
1721610470000|2024-07-22 01:07:50|60.94|60.64|60.94|60.64|60.94|60.64|60.93|60.63|3
1721610480000|2024-07-22 01:08:00|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721610490000|2024-07-22 01:08:10|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|9
1721610500000|2024-07-22 01:08:20|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721610520000|2024-07-22 01:08:40|61|60.7|61.01|60.71|61.01|60.71|61|60.7|2
1721610530000|2024-07-22 01:08:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|6
1721610540000|2024-07-22 01:09:00|61|60.7|60.98|60.68|61.01|60.71|60.98|60.68|7
1721610550000|2024-07-22 01:09:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|9
1721610560000|2024-07-22 01:09:20|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|7
1721610570000|2024-07-22 01:09:30|60.99|60.69|61|60.7|61|60.7|60.98|60.68|8
1721610580000|2024-07-22 01:09:40|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|13
1721610590000|2024-07-22 01:09:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721610600000|2024-07-22 01:10:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|10
1721610610000|2024-07-22 01:10:10|60.98|60.68|60.97|60.67|60.99|60.69|60.97|60.67|10
1721610620000|2024-07-22 01:10:20|60.98|60.68|60.98|60.68|60.98|60.68|60.96|60.66|5
1721610630000|2024-07-22 01:10:30|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|5
1721610640000|2024-07-22 01:10:40|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|5
1721610650000|2024-07-22 01:10:50|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|9
1721610660000|2024-07-22 01:11:00|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|12
1721610670000|2024-07-22 01:11:10|60.98|60.68|60.98|60.68|60.98|60.68|60.97|60.67|7
1721610680000|2024-07-22 01:11:20|60.97|60.67|60.93|60.63|60.98|60.68|60.93|60.63|10
1721610690000|2024-07-22 01:11:30|60.92|60.62|60.91|60.61|60.92|60.62|60.9|60.6|6
1721610700000|2024-07-22 01:11:40|60.9|60.6|60.89|60.59|60.91|60.61|60.89|60.59|4
1721610710000|2024-07-22 01:11:50|60.9|60.6|60.83|60.53|60.9|60.6|60.83|60.53|12
1721610720000|2024-07-22 01:12:00|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|5
1721610730000|2024-07-22 01:12:10|60.79|60.49|60.76|60.46|60.82|60.52|60.73|60.43|14
1721610740000|2024-07-22 01:12:20|60.77|60.47|60.8|60.5|60.8|60.5|60.76|60.46|6
1721610750000|2024-07-22 01:12:30|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721610780000|2024-07-22 01:13:00|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721610790000|2024-07-22 01:13:10|60.83|60.53|60.83|60.53|60.86|60.56|60.82|60.52|11
1721610800000|2024-07-22 01:13:20|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721610820000|2024-07-22 01:13:40|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721610830000|2024-07-22 01:13:50|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721610840000|2024-07-22 01:14:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|2
1721610850000|2024-07-22 01:14:10|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721610860000|2024-07-22 01:14:20|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721610900000|2024-07-22 01:15:00|60.81|60.51|60.83|60.53|60.83|60.53|60.81|60.51|5
1721610910000|2024-07-22 01:15:10|60.82|60.52|60.86|60.56|60.86|60.56|60.8|60.5|7
1721610920000|2024-07-22 01:15:20|60.87|60.57|60.89|60.59|60.89|60.59|60.86|60.56|5
1721610930000|2024-07-22 01:15:30|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|4
1721610940000|2024-07-22 01:15:40|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|4
1721610950000|2024-07-22 01:15:50|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|7
1721610960000|2024-07-22 01:16:00|60.89|60.59|60.86|60.56|60.89|60.59|60.85|60.55|6
1721610970000|2024-07-22 01:16:10|60.85|60.55|60.78|60.48|60.86|60.56|60.78|60.48|9
1721610980000|2024-07-22 01:16:20|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|3
1721610990000|2024-07-22 01:16:30|60.76|60.46|60.79|60.49|60.79|60.49|60.76|60.46|4
1721611000000|2024-07-22 01:16:40|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|5
1721611010000|2024-07-22 01:16:50|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|7
1721611020000|2024-07-22 01:17:00|60.74|60.44|60.72|60.42|60.76|60.46|60.71|60.41|14
1721611030000|2024-07-22 01:17:10|60.73|60.43|60.75|60.45|60.76|60.46|60.73|60.43|9
1721611040000|2024-07-22 01:17:20|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|9
1721611050000|2024-07-22 01:17:30|60.75|60.45|60.72|60.42|60.75|60.45|60.72|60.42|4
1721611060000|2024-07-22 01:17:40|60.73|60.43|60.72|60.42|60.74|60.44|60.71|60.41|10
1721611070000|2024-07-22 01:17:50|60.71|60.41|60.69|60.39|60.72|60.42|60.68|60.38|11
1721611080000|2024-07-22 01:18:00|60.68|60.38|60.68|60.38|60.69|60.39|60.67|60.37|11
1721611090000|2024-07-22 01:18:10|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721611100000|2024-07-22 01:18:20|60.67|60.37|60.59|60.29|60.67|60.37|60.59|60.29|9
1721611110000|2024-07-22 01:18:30|60.58|60.28|60.55|60.25|60.59|60.29|60.55|60.25|14
1721611120000|2024-07-22 01:18:40|60.53|60.23|60.56|60.26|60.57|60.27|60.52|60.22|14
1721611130000|2024-07-22 01:18:50|60.55|60.25|60.63|60.33|60.63|60.33|60.55|60.25|8
1721611140000|2024-07-22 01:19:00|60.64|60.34|60.7|60.4|60.73|60.43|60.64|60.34|18
1721611150000|2024-07-22 01:19:10|60.71|60.41|60.7|60.4|60.71|60.41|60.68|60.38|22
1721611160000|2024-07-22 01:19:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|6
1721611170000|2024-07-22 01:19:30|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|10
1721611180000|2024-07-22 01:19:40|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721611190000|2024-07-22 01:19:50|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|11
1721611200000|2024-07-22 01:20:00|60.71|60.41|60.78|60.48|60.78|60.48|60.71|60.41|20
1721611210000|2024-07-22 01:20:10|60.79|60.49|60.8|60.5|60.8|60.5|60.79|60.49|6
1721611220000|2024-07-22 01:20:20|60.81|60.51|60.78|60.48|60.85|60.55|60.76|60.46|20
1721611230000|2024-07-22 01:20:30|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|10
1721611240000|2024-07-22 01:20:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|6
1721611250000|2024-07-22 01:20:50|60.75|60.45|60.75|60.45|60.77|60.47|60.75|60.45|6
1721611260000|2024-07-22 01:21:00|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721611270000|2024-07-22 01:21:10|60.77|60.47|60.83|60.53|60.83|60.53|60.77|60.47|12
1721611280000|2024-07-22 01:21:20|60.84|60.54|60.83|60.53|60.84|60.54|60.8|60.5|16
1721611290000|2024-07-22 01:21:30|60.82|60.52|60.78|60.48|60.82|60.52|60.78|60.48|6
1721611300000|2024-07-22 01:21:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721611310000|2024-07-22 01:21:50|60.76|60.46|60.74|60.44|60.76|60.46|60.74|60.44|3
1721611320000|2024-07-22 01:22:00|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|6
1721611330000|2024-07-22 01:22:10|60.77|60.47|60.79|60.49|60.79|60.49|60.77|60.47|7
1721611340000|2024-07-22 01:22:20|60.77|60.47|60.78|60.48|60.79|60.49|60.77|60.47|6
1721611360000|2024-07-22 01:22:40|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721611370000|2024-07-22 01:22:50|60.81|60.51|60.83|60.53|60.84|60.54|60.81|60.51|15
1721611380000|2024-07-22 01:23:00|60.84|60.54|60.85|60.55|60.86|60.56|60.83|60.53|8
1721611390000|2024-07-22 01:23:10|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|7
1721611400000|2024-07-22 01:23:20|60.85|60.55|60.84|60.54|60.85|60.55|60.83|60.53|6
1721611410000|2024-07-22 01:23:30|60.83|60.53|60.8|60.5|60.83|60.53|60.8|60.5|9
1721611420000|2024-07-22 01:23:40|60.79|60.49|60.78|60.48|60.79|60.49|60.78|60.48|2
1721611430000|2024-07-22 01:23:50|60.79|60.49|60.83|60.53|60.84|60.54|60.79|60.49|10
1721611440000|2024-07-22 01:24:00|60.82|60.52|60.84|60.54|60.85|60.55|60.82|60.52|9
1721611450000|2024-07-22 01:24:10|60.83|60.53|60.82|60.52|60.83|60.53|60.82|60.52|2
1721611460000|2024-07-22 01:24:20|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|11
1721611470000|2024-07-22 01:24:30|60.78|60.48|60.79|60.49|60.79|60.49|60.77|60.47|16
1721611480000|2024-07-22 01:24:40|60.78|60.48|60.76|60.46|60.79|60.49|60.76|60.46|7
1721611490000|2024-07-22 01:24:50|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721611500000|2024-07-22 01:25:00|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|6
1721611510000|2024-07-22 01:25:10|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721611520000|2024-07-22 01:25:20|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|9
1721611530000|2024-07-22 01:25:30|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721611550000|2024-07-22 01:25:50|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721611570000|2024-07-22 01:26:10|60.79|60.49|60.83|60.53|60.84|60.54|60.79|60.49|3
1721611580000|2024-07-22 01:26:20|60.82|60.52|60.81|60.51|60.83|60.53|60.81|60.51|9
1721611590000|2024-07-22 01:26:30|60.82|60.52|60.83|60.53|60.84|60.54|60.82|60.52|12
1721611610000|2024-07-22 01:26:50|60.82|60.52|60.82|60.52|60.82|60.52|60.82|60.52|1
1721611620000|2024-07-22 01:27:00|60.83|60.53|60.84|60.54|60.84|60.54|60.82|60.52|4
1721611630000|2024-07-22 01:27:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721611650000|2024-07-22 01:27:30|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|4
1721611660000|2024-07-22 01:27:40|60.82|60.52|60.82|60.52|60.83|60.53|60.82|60.52|3
1721611680000|2024-07-22 01:28:00|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1721611700000|2024-07-22 01:28:20|60.79|60.49|60.8|60.5|60.8|60.5|60.77|60.47|10
1721611710000|2024-07-22 01:28:30|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|4
1721611720000|2024-07-22 01:28:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721611740000|2024-07-22 01:29:00|60.76|60.46|60.75|60.45|60.77|60.47|60.75|60.45|4
1721611750000|2024-07-22 01:29:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721611760000|2024-07-22 01:29:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721611780000|2024-07-22 01:29:40|60.74|60.44|60.74|60.44|60.74|60.44|60.73|60.43|3
1721611800000|2024-07-22 01:30:00|60.73|60.43|60.74|60.44|60.75|60.45|60.73|60.43|4
1721611810000|2024-07-22 01:30:10|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721611820000|2024-07-22 01:30:20|60.75|60.45|60.75|60.45|60.76|60.46|60.74|60.44|6
1721611830000|2024-07-22 01:30:30|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|5
1721611840000|2024-07-22 01:30:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721611850000|2024-07-22 01:30:50|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|4
1721611860000|2024-07-22 01:31:00|60.77|60.47|60.78|60.48|60.78|60.48|60.77|60.47|2
1721611870000|2024-07-22 01:31:10|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|4
1721611880000|2024-07-22 01:31:20|60.78|60.48|60.74|60.44|60.79|60.49|60.74|60.44|5
1721611890000|2024-07-22 01:31:30|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|7
1721611900000|2024-07-22 01:31:40|60.74|60.44|60.71|60.41|60.74|60.44|60.71|60.41|7
1721611910000|2024-07-22 01:31:50|60.72|60.42|60.74|60.44|60.74|60.44|60.72|60.42|2
1721611920000|2024-07-22 01:32:00|60.75|60.45|60.76|60.46|60.77|60.47|60.74|60.44|7
1721611930000|2024-07-22 01:32:10|60.75|60.45|60.76|60.46|60.76|60.46|60.73|60.43|5
1721611940000|2024-07-22 01:32:20|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|7
1721611950000|2024-07-22 01:32:30|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|10
1721611960000|2024-07-22 01:32:40|60.75|60.45|60.71|60.41|60.76|60.46|60.7|60.4|10
1721611970000|2024-07-22 01:32:50|60.72|60.42|60.72|60.42|60.75|60.45|60.72|60.42|10
1721611980000|2024-07-22 01:33:00|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|5
1721611990000|2024-07-22 01:33:10|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|4
1721612000000|2024-07-22 01:33:20|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721612010000|2024-07-22 01:33:30|60.75|60.45|60.77|60.47|60.79|60.49|60.75|60.45|10
1721612020000|2024-07-22 01:33:40|60.78|60.48|60.84|60.54|60.84|60.54|60.78|60.48|8
1721612040000|2024-07-22 01:34:00|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721612050000|2024-07-22 01:34:10|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721612060000|2024-07-22 01:34:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721612070000|2024-07-22 01:34:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721612080000|2024-07-22 01:34:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721612100000|2024-07-22 01:35:00|60.86|60.56|60.87|60.57|60.88|60.58|60.86|60.56|5
1721612110000|2024-07-22 01:35:10|60.88|60.58|60.86|60.56|60.89|60.59|60.86|60.56|17
1721612120000|2024-07-22 01:35:20|60.85|60.55|60.87|60.57|60.87|60.57|60.85|60.55|6
1721612130000|2024-07-22 01:35:30|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|9
1721612140000|2024-07-22 01:35:40|60.87|60.57|60.88|60.58|60.88|60.58|60.86|60.56|10
1721612150000|2024-07-22 01:35:50|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721612160000|2024-07-22 01:36:00|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|3
1721612170000|2024-07-22 01:36:10|60.86|60.56|60.86|60.56|60.88|60.58|60.86|60.56|16
1721612180000|2024-07-22 01:36:20|60.88|60.58|60.88|60.58|60.88|60.58|60.86|60.56|13
1721612190000|2024-07-22 01:36:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721612200000|2024-07-22 01:36:40|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|9
1721612210000|2024-07-22 01:36:50|60.85|60.55|60.85|60.55|60.87|60.57|60.85|60.55|5
1721612230000|2024-07-22 01:37:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721612260000|2024-07-22 01:37:40|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|9
1721612270000|2024-07-22 01:37:50|60.86|60.56|60.85|60.55|60.87|60.57|60.85|60.55|4
1721612290000|2024-07-22 01:38:10|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|10
1721612300000|2024-07-22 01:38:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|4
1721612310000|2024-07-22 01:38:30|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721612320000|2024-07-22 01:38:40|60.85|60.55|60.86|60.56|60.87|60.57|60.85|60.55|6
1721612330000|2024-07-22 01:38:50|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|5
1721612340000|2024-07-22 01:39:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721612380000|2024-07-22 01:39:40|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721612400000|2024-07-22 01:40:00|60.86|60.56|60.92|60.62|60.92|60.62|60.86|60.56|6
1721612410000|2024-07-22 01:40:10|60.93|60.63|60.94|60.64|60.95|60.65|60.92|60.62|6
1721612420000|2024-07-22 01:40:20|60.93|60.63|60.95|60.65|60.95|60.65|60.93|60.63|6
1721612430000|2024-07-22 01:40:30|60.94|60.64|60.96|60.66|60.96|60.66|60.94|60.64|3
1721612440000|2024-07-22 01:40:40|60.95|60.65|60.95|60.65|60.96|60.66|60.94|60.64|7
1721612450000|2024-07-22 01:40:50|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721612460000|2024-07-22 01:41:00|60.95|60.65|60.98|60.68|60.98|60.68|60.95|60.65|4
1721612470000|2024-07-22 01:41:10|60.99|60.69|60.98|60.68|60.99|60.69|60.96|60.66|17
1721612480000|2024-07-22 01:41:20|60.97|60.67|60.92|60.62|60.98|60.68|60.9|60.6|12
1721612490000|2024-07-22 01:41:30|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721612500000|2024-07-22 01:41:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|7
1721612510000|2024-07-22 01:41:50|60.92|60.62|60.92|60.62|60.93|60.63|60.92|60.62|3
1721612520000|2024-07-22 01:42:00|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721612530000|2024-07-22 01:42:10|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|5
1721612540000|2024-07-22 01:42:20|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|4
1721612550000|2024-07-22 01:42:30|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721612560000|2024-07-22 01:42:40|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612580000|2024-07-22 01:43:00|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721612590000|2024-07-22 01:43:10|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|8
1721612600000|2024-07-22 01:43:20|60.93|60.63|60.95|60.65|60.95|60.65|60.92|60.62|6
1721612610000|2024-07-22 01:43:30|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721612620000|2024-07-22 01:43:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721612630000|2024-07-22 01:43:50|60.95|60.65|60.93|60.63|60.95|60.65|60.93|60.63|7
1721612650000|2024-07-22 01:44:10|60.94|60.64|60.93|60.63|60.94|60.64|60.93|60.63|2
1721612670000|2024-07-22 01:44:30|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|3
1721612680000|2024-07-22 01:44:40|60.93|60.63|60.89|60.59|60.93|60.63|60.88|60.58|6
1721612690000|2024-07-22 01:44:50|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|3
1721612700000|2024-07-22 01:45:00|60.91|60.61|60.93|60.63|60.93|60.63|60.91|60.61|5
1721612710000|2024-07-22 01:45:10|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612730000|2024-07-22 01:45:30|60.91|60.61|60.92|60.62|60.92|60.62|60.91|60.61|2
1721612740000|2024-07-22 01:45:40|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721612750000|2024-07-22 01:45:50|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|6
1721612760000|2024-07-22 01:46:00|60.92|60.62|60.92|60.62|60.92|60.62|60.91|60.61|3
1721612770000|2024-07-22 01:46:10|60.91|60.61|60.91|60.61|60.91|60.61|60.91|60.61|1
1721612790000|2024-07-22 01:46:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612810000|2024-07-22 01:46:50|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721612820000|2024-07-22 01:47:00|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612830000|2024-07-22 01:47:10|60.91|60.61|60.91|60.61|60.92|60.62|60.91|60.61|5
1721612840000|2024-07-22 01:47:20|60.92|60.62|60.91|60.61|60.92|60.62|60.91|60.61|2
1721612850000|2024-07-22 01:47:30|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612860000|2024-07-22 01:47:40|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721612870000|2024-07-22 01:47:50|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721612880000|2024-07-22 01:48:00|60.91|60.61|60.89|60.59|60.91|60.61|60.88|60.58|8
1721612890000|2024-07-22 01:48:10|60.87|60.57|60.85|60.55|60.88|60.58|60.85|60.55|8
1721612900000|2024-07-22 01:48:20|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|11
1721612910000|2024-07-22 01:48:30|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|3
1721612920000|2024-07-22 01:48:40|60.86|60.56|60.84|60.54|60.86|60.56|60.84|60.54|3
1721612930000|2024-07-22 01:48:50|60.85|60.55|60.81|60.51|60.85|60.55|60.81|60.51|9
1721612940000|2024-07-22 01:49:00|60.79|60.49|60.78|60.48|60.8|60.5|60.78|60.48|10
1721612950000|2024-07-22 01:49:10|60.8|60.5|60.81|60.51|60.82|60.52|60.79|60.49|6
1721612960000|2024-07-22 01:49:20|60.82|60.52|60.82|60.52|60.82|60.52|60.81|60.51|7
1721612970000|2024-07-22 01:49:30|60.81|60.51|60.79|60.49|60.81|60.51|60.78|60.48|4
1721612980000|2024-07-22 01:49:40|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|18
1721612990000|2024-07-22 01:49:50|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|6
1721613000000|2024-07-22 01:50:00|60.78|60.48|60.74|60.44|60.78|60.48|60.74|60.44|8
1721613010000|2024-07-22 01:50:10|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721613020000|2024-07-22 01:50:20|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|4
1721613030000|2024-07-22 01:50:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721613040000|2024-07-22 01:50:40|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721613050000|2024-07-22 01:50:50|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721613060000|2024-07-22 01:51:00|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721613070000|2024-07-22 01:51:10|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721613080000|2024-07-22 01:51:20|60.75|60.45|60.75|60.45|60.75|60.45|60.73|60.43|6
1721613100000|2024-07-22 01:51:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721613110000|2024-07-22 01:51:50|60.77|60.47|60.75|60.45|60.77|60.47|60.75|60.45|5
1721613120000|2024-07-22 01:52:00|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721613130000|2024-07-22 01:52:10|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721613140000|2024-07-22 01:52:20|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721613150000|2024-07-22 01:52:30|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721613160000|2024-07-22 01:52:40|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721613170000|2024-07-22 01:52:50|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|11
1721613180000|2024-07-22 01:53:00|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|7
1721613190000|2024-07-22 01:53:10|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|4
1721613200000|2024-07-22 01:53:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721613210000|2024-07-22 01:53:30|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721613220000|2024-07-22 01:53:40|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|4
1721613250000|2024-07-22 01:54:10|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721613260000|2024-07-22 01:54:20|60.73|60.43|60.73|60.43|60.73|60.43|60.72|60.42|3
1721613270000|2024-07-22 01:54:30|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|3
1721613290000|2024-07-22 01:54:50|60.71|60.41|60.71|60.41|60.72|60.42|60.7|60.4|5
1721613300000|2024-07-22 01:55:00|60.72|60.42|60.69|60.39|60.72|60.42|60.68|60.38|13
1721613310000|2024-07-22 01:55:10|60.7|60.4|60.73|60.43|60.73|60.43|60.7|60.4|4
1721613320000|2024-07-22 01:55:20|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721613330000|2024-07-22 01:55:30|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|6
1721613340000|2024-07-22 01:55:40|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721613350000|2024-07-22 01:55:50|60.72|60.42|60.72|60.42|60.73|60.43|60.72|60.42|5
1721613360000|2024-07-22 01:56:00|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|7
1721613370000|2024-07-22 01:56:10|60.72|60.42|60.73|60.43|60.74|60.44|60.72|60.42|4
1721613410000|2024-07-22 01:56:50|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|4
1721613420000|2024-07-22 01:57:00|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721613430000|2024-07-22 01:57:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721613440000|2024-07-22 01:57:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721613450000|2024-07-22 01:57:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721613500000|2024-07-22 01:58:20|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721613510000|2024-07-22 01:58:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721613540000|2024-07-22 01:59:00|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|2
1721613560000|2024-07-22 01:59:20|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721613580000|2024-07-22 01:59:40|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721613600000|2024-07-22 02:00:00|60.73|60.43|60.73|60.43|60.74|60.44|60.73|60.43|3
1721613610000|2024-07-22 02:00:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|2
1721613620000|2024-07-22 02:00:20|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721613640000|2024-07-22 02:00:40|60.74|60.44|60.79|60.49|60.8|60.5|60.74|60.44|4
1721613650000|2024-07-22 02:00:50|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|11
1721613660000|2024-07-22 02:01:00|60.79|60.49|60.78|60.48|60.79|60.49|60.76|60.46|6
1721613670000|2024-07-22 02:01:10|60.77|60.47|60.76|60.46|60.78|60.48|60.76|60.46|4
1721613680000|2024-07-22 02:01:20|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|4
1721613690000|2024-07-22 02:01:30|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721613700000|2024-07-22 02:01:40|60.74|60.44|60.73|60.43|60.75|60.45|60.72|60.42|5
1721613720000|2024-07-22 02:02:00|60.72|60.42|60.73|60.43|60.73|60.43|60.72|60.42|2
1721613740000|2024-07-22 02:02:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721613750000|2024-07-22 02:02:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721613790000|2024-07-22 02:03:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721613800000|2024-07-22 02:03:20|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721613810000|2024-07-22 02:03:30|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|2
1721613820000|2024-07-22 02:03:40|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|3
1721613830000|2024-07-22 02:03:50|60.75|60.45|60.73|60.43|60.75|60.45|60.73|60.43|3
1721613840000|2024-07-22 02:04:00|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721613850000|2024-07-22 02:04:10|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721613860000|2024-07-22 02:04:20|60.7|60.4|60.72|60.42|60.72|60.42|60.7|60.4|7
1721613900000|2024-07-22 02:05:00|60.7|60.4|60.68|60.38|60.71|60.41|60.68|60.38|11
1721613910000|2024-07-22 02:05:10|60.69|60.39|60.64|60.34|60.69|60.39|60.63|60.33|8
1721613920000|2024-07-22 02:05:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721613940000|2024-07-22 02:05:40|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|3
1721613950000|2024-07-22 02:05:50|60.67|60.37|60.69|60.39|60.69|60.39|60.66|60.36|5
1721613960000|2024-07-22 02:06:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|8
1721613970000|2024-07-22 02:06:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721613990000|2024-07-22 02:06:30|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721614000000|2024-07-22 02:06:40|60.71|60.41|60.73|60.43|60.73|60.43|60.71|60.41|3
1721614010000|2024-07-22 02:06:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721614020000|2024-07-22 02:07:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614030000|2024-07-22 02:07:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721614040000|2024-07-22 02:07:20|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721614060000|2024-07-22 02:07:40|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614070000|2024-07-22 02:07:50|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721614080000|2024-07-22 02:08:00|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614090000|2024-07-22 02:08:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721614100000|2024-07-22 02:08:20|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721614120000|2024-07-22 02:08:40|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614150000|2024-07-22 02:09:10|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721614170000|2024-07-22 02:09:30|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721614180000|2024-07-22 02:09:40|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|2
1721614190000|2024-07-22 02:09:50|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614200000|2024-07-22 02:10:00|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721614210000|2024-07-22 02:10:10|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|4
1721614220000|2024-07-22 02:10:20|60.72|60.42|60.69|60.39|60.72|60.42|60.69|60.39|6
1721614230000|2024-07-22 02:10:30|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|9
1721614240000|2024-07-22 02:10:40|60.69|60.39|60.74|60.44|60.74|60.44|60.68|60.38|8
1721614250000|2024-07-22 02:10:50|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721614260000|2024-07-22 02:11:00|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|2
1721614280000|2024-07-22 02:11:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721614360000|2024-07-22 02:12:40|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721614380000|2024-07-22 02:13:00|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|2
1721614390000|2024-07-22 02:13:10|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721614410000|2024-07-22 02:13:30|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721614420000|2024-07-22 02:13:40|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|3
1721614430000|2024-07-22 02:13:50|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|7
1721614440000|2024-07-22 02:14:00|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|6
1721614450000|2024-07-22 02:14:10|60.75|60.45|60.78|60.48|60.78|60.48|60.75|60.45|8
1721614480000|2024-07-22 02:14:40|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721614490000|2024-07-22 02:14:50|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|4
1721614500000|2024-07-22 02:15:00|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|2
1721614520000|2024-07-22 02:15:20|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|9
1721614530000|2024-07-22 02:15:30|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|5
1721614540000|2024-07-22 02:15:40|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|2
1721614550000|2024-07-22 02:15:50|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|5
1721614560000|2024-07-22 02:16:00|60.77|60.47|60.83|60.53|60.83|60.53|60.77|60.47|6
1721614580000|2024-07-22 02:16:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721614600000|2024-07-22 02:16:40|60.84|60.54|60.83|60.53|60.84|60.54|60.8|60.5|8
1721614610000|2024-07-22 02:16:50|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721614620000|2024-07-22 02:17:00|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721614630000|2024-07-22 02:17:10|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721614650000|2024-07-22 02:17:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721614660000|2024-07-22 02:17:40|60.82|60.52|60.79|60.49|60.82|60.52|60.79|60.49|15
1721614670000|2024-07-22 02:17:50|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721614680000|2024-07-22 02:18:00|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|9
1721614690000|2024-07-22 02:18:10|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721614700000|2024-07-22 02:18:20|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|2
1721614710000|2024-07-22 02:18:30|60.86|60.56|60.87|60.57|60.87|60.57|60.86|60.56|4
1721614720000|2024-07-22 02:18:40|60.88|60.58|60.87|60.57|60.88|60.58|60.87|60.57|2
1721614730000|2024-07-22 02:18:50|60.88|60.58|60.88|60.58|60.88|60.58|60.87|60.57|9
1721614740000|2024-07-22 02:19:00|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721614750000|2024-07-22 02:19:10|60.89|60.59|60.89|60.59|60.89|60.59|60.87|60.57|9
1721614760000|2024-07-22 02:19:20|60.88|60.58|60.89|60.59|60.89|60.59|60.87|60.57|6
1721614770000|2024-07-22 02:19:30|60.88|60.58|60.89|60.59|60.9|60.6|60.88|60.58|10
1721614780000|2024-07-22 02:19:40|60.9|60.6|60.9|60.6|60.9|60.6|60.88|60.58|6
1721614790000|2024-07-22 02:19:50|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|15
1721614800000|2024-07-22 02:20:00|60.9|60.6|60.94|60.64|60.95|60.65|60.9|60.6|11
1721614810000|2024-07-22 02:20:10|60.95|60.65|60.92|60.62|60.95|60.65|60.92|60.62|16
1721614820000|2024-07-22 02:20:20|60.93|60.63|60.92|60.62|60.93|60.63|60.91|60.61|9
1721614830000|2024-07-22 02:20:30|60.93|60.63|60.93|60.63|60.94|60.64|60.92|60.62|8
1721614840000|2024-07-22 02:20:40|60.92|60.62|60.91|60.61|60.94|60.64|60.89|60.59|14
1721614850000|2024-07-22 02:20:50|60.9|60.6|60.9|60.6|60.92|60.62|60.9|60.6|9
1721614860000|2024-07-22 02:21:00|60.89|60.59|60.9|60.6|60.91|60.61|60.89|60.59|8
1721614870000|2024-07-22 02:21:10|60.91|60.61|60.9|60.6|60.91|60.61|60.9|60.6|8
1721614880000|2024-07-22 02:21:20|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|12
1721614890000|2024-07-22 02:21:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|9
1721614900000|2024-07-22 02:21:40|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721614910000|2024-07-22 02:21:50|60.88|60.58|60.86|60.56|60.88|60.58|60.86|60.56|7
1721614920000|2024-07-22 02:22:00|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721614930000|2024-07-22 02:22:10|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721614950000|2024-07-22 02:22:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721614960000|2024-07-22 02:22:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721614970000|2024-07-22 02:22:50|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721614980000|2024-07-22 02:23:00|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|2
1721614990000|2024-07-22 02:23:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|4
1721615000000|2024-07-22 02:23:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721615020000|2024-07-22 02:23:40|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|5
1721615040000|2024-07-22 02:24:00|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|2
1721615050000|2024-07-22 02:24:10|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|3
1721615070000|2024-07-22 02:24:30|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721615100000|2024-07-22 02:25:00|60.84|60.54|60.87|60.57|60.87|60.57|60.84|60.54|4
1721615120000|2024-07-22 02:25:20|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721615130000|2024-07-22 02:25:30|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|2
1721615140000|2024-07-22 02:25:40|60.85|60.55|60.96|60.66|60.96|60.66|60.83|60.53|10
1721615150000|2024-07-22 02:25:50|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|8
1721615160000|2024-07-22 02:26:00|60.98|60.68|60.97|60.67|60.99|60.69|60.97|60.67|10
1721615170000|2024-07-22 02:26:10|60.96|60.66|60.88|60.58|60.96|60.66|60.88|60.58|13
1721615180000|2024-07-22 02:26:20|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|5
1721615190000|2024-07-22 02:26:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|9
1721615200000|2024-07-22 02:26:40|60.89|60.59|60.89|60.59|60.92|60.62|60.89|60.59|12
1721615210000|2024-07-22 02:26:50|60.88|60.58|60.87|60.57|60.89|60.59|60.87|60.57|8
1721615240000|2024-07-22 02:27:20|60.88|60.58|60.89|60.59|60.89|60.59|60.88|60.58|2
1721615250000|2024-07-22 02:27:30|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|7
1721615260000|2024-07-22 02:27:40|60.89|60.59|60.88|60.58|60.9|60.6|60.88|60.58|4
1721615300000|2024-07-22 02:28:20|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|2
1721615310000|2024-07-22 02:28:30|60.87|60.57|60.87|60.57|60.87|60.57|60.87|60.57|1
1721615320000|2024-07-22 02:28:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721615330000|2024-07-22 02:28:50|60.89|60.59|60.88|60.58|60.89|60.59|60.88|60.58|4
1721615340000|2024-07-22 02:29:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|8
1721615350000|2024-07-22 02:29:10|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721615360000|2024-07-22 02:29:20|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|2
1721615380000|2024-07-22 02:29:40|60.9|60.6|60.89|60.59|60.9|60.6|60.89|60.59|4
1721615390000|2024-07-22 02:29:50|60.88|60.58|60.9|60.6|60.9|60.6|60.88|60.58|4
1721615400000|2024-07-22 02:30:00|60.89|60.59|60.89|60.59|60.9|60.6|60.88|60.58|13
1721615410000|2024-07-22 02:30:10|60.9|60.6|60.89|60.59|60.92|60.62|60.89|60.59|9
1721615420000|2024-07-22 02:30:20|60.9|60.6|60.92|60.62|60.92|60.62|60.9|60.6|11
1721615430000|2024-07-22 02:30:30|60.91|60.61|60.89|60.59|60.91|60.61|60.89|60.59|5
1721615440000|2024-07-22 02:30:40|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|13
1721615460000|2024-07-22 02:31:00|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721615470000|2024-07-22 02:31:10|60.9|60.6|60.9|60.6|60.9|60.6|60.89|60.59|7
1721615480000|2024-07-22 02:31:20|60.91|60.61|60.96|60.66|60.96|60.66|60.9|60.6|8
1721615490000|2024-07-22 02:31:30|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721615500000|2024-07-22 02:31:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721615520000|2024-07-22 02:32:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|4
1721615530000|2024-07-22 02:32:10|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721615560000|2024-07-22 02:32:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721615570000|2024-07-22 02:32:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721615580000|2024-07-22 02:33:00|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|5
1721615590000|2024-07-22 02:33:10|60.97|60.67|60.97|60.67|60.98|60.68|60.97|60.67|3
1721615600000|2024-07-22 02:33:20|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721615610000|2024-07-22 02:33:30|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721615620000|2024-07-22 02:33:40|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721615630000|2024-07-22 02:33:50|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721615640000|2024-07-22 02:34:00|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721615650000|2024-07-22 02:34:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721615660000|2024-07-22 02:34:20|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|4
1721615670000|2024-07-22 02:34:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721615700000|2024-07-22 02:35:00|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721615710000|2024-07-22 02:35:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721615720000|2024-07-22 02:35:20|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|7
1721615730000|2024-07-22 02:35:30|60.96|60.66|60.96|60.66|60.97|60.67|60.95|60.65|5
1721615740000|2024-07-22 02:35:40|60.95|60.65|60.96|60.66|60.96|60.66|60.95|60.65|2
1721615750000|2024-07-22 02:35:50|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|9
1721615760000|2024-07-22 02:36:00|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721615770000|2024-07-22 02:36:10|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|7
1721615790000|2024-07-22 02:36:30|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721615800000|2024-07-22 02:36:40|60.93|60.63|60.91|60.61|60.93|60.63|60.9|60.6|7
1721615810000|2024-07-22 02:36:50|60.9|60.6|60.94|60.64|60.94|60.64|60.9|60.6|4
1721615820000|2024-07-22 02:37:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721615840000|2024-07-22 02:37:20|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|2
1721615860000|2024-07-22 02:37:40|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721615880000|2024-07-22 02:38:00|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721615890000|2024-07-22 02:38:10|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721615900000|2024-07-22 02:38:20|60.95|60.65|60.94|60.64|60.95|60.65|60.94|60.64|2
1721615910000|2024-07-22 02:38:30|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721615920000|2024-07-22 02:38:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721615970000|2024-07-22 02:39:30|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721616000000|2024-07-22 02:40:00|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721616020000|2024-07-22 02:40:20|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721616030000|2024-07-22 02:40:30|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|2
1721616040000|2024-07-22 02:40:40|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721616050000|2024-07-22 02:40:50|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721616060000|2024-07-22 02:41:00|60.94|60.64|60.9|60.6|60.94|60.64|60.9|60.6|7
1721616070000|2024-07-22 02:41:10|60.91|60.61|60.93|60.63|60.93|60.63|60.91|60.61|3
1721616100000|2024-07-22 02:41:40|60.91|60.61|60.9|60.6|60.91|60.61|60.89|60.59|4
1721616110000|2024-07-22 02:41:50|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|13
1721616120000|2024-07-22 02:42:00|60.9|60.6|60.88|60.58|60.9|60.6|60.88|60.58|5
1721616130000|2024-07-22 02:42:10|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721616140000|2024-07-22 02:42:20|60.89|60.59|60.9|60.6|60.9|60.6|60.89|60.59|4
1721616150000|2024-07-22 02:42:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|3
1721616170000|2024-07-22 02:42:50|60.9|60.6|60.9|60.6|60.91|60.61|60.9|60.6|9
1721616180000|2024-07-22 02:43:00|60.91|60.61|60.9|60.6|60.91|60.61|60.89|60.59|8
1721616190000|2024-07-22 02:43:10|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|3
1721616200000|2024-07-22 02:43:20|60.9|60.6|60.9|60.6|60.9|60.6|60.9|60.6|1
1721616210000|2024-07-22 02:43:30|60.91|60.61|60.91|60.61|60.91|60.61|60.9|60.6|7
1721616220000|2024-07-22 02:43:40|60.9|60.6|60.93|60.63|60.94|60.64|60.9|60.6|7
1721616230000|2024-07-22 02:43:50|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721616240000|2024-07-22 02:44:00|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721616300000|2024-07-22 02:45:00|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|6
1721616310000|2024-07-22 02:45:10|60.96|60.66|60.97|60.67|60.97|60.67|60.96|60.66|6
1721616320000|2024-07-22 02:45:20|60.96|60.66|60.99|60.69|60.99|60.69|60.96|60.66|3
1721616330000|2024-07-22 02:45:30|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|7
1721616340000|2024-07-22 02:45:40|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721616350000|2024-07-22 02:45:50|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721616360000|2024-07-22 02:46:00|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721616370000|2024-07-22 02:46:10|60.97|60.67|60.97|60.67|60.97|60.67|60.96|60.66|3
1721616390000|2024-07-22 02:46:30|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721616400000|2024-07-22 02:46:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|6
1721616410000|2024-07-22 02:46:50|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1721616420000|2024-07-22 02:47:00|61|60.7|61|60.7|61|60.7|60.99|60.69|3
1721616450000|2024-07-22 02:47:30|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|6
1721616460000|2024-07-22 02:47:40|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721616470000|2024-07-22 02:47:50|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|6
1721616480000|2024-07-22 02:48:00|60.99|60.69|61|60.7|61|60.7|60.99|60.69|4
1721616490000|2024-07-22 02:48:10|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1721616500000|2024-07-22 02:48:20|61.03|60.73|61.05|60.75|61.05|60.75|61.03|60.73|3
1721616520000|2024-07-22 02:48:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721616530000|2024-07-22 02:48:50|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721616540000|2024-07-22 02:49:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721616550000|2024-07-22 02:49:10|61.09|60.79|61.08|60.78|61.11|60.81|61.08|60.78|11
1721616570000|2024-07-22 02:49:30|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721616580000|2024-07-22 02:49:40|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721616590000|2024-07-22 02:49:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721616600000|2024-07-22 02:50:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721616610000|2024-07-22 02:50:10|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|6
1721616620000|2024-07-22 02:50:20|61.09|60.79|61.08|60.78|61.1|60.8|61.08|60.78|6
1721616660000|2024-07-22 02:51:00|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721616670000|2024-07-22 02:51:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721616680000|2024-07-22 02:51:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721616710000|2024-07-22 02:51:50|61.08|60.78|61.09|60.79|61.09|60.79|61.08|60.78|2
1721616740000|2024-07-22 02:52:20|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|6
1721616750000|2024-07-22 02:52:30|61.1|60.8|61.1|60.8|61.1|60.8|61.09|60.79|5
1721616760000|2024-07-22 02:52:40|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721616770000|2024-07-22 02:52:50|61.11|60.81|61.11|60.81|61.11|60.81|61.11|60.81|1
1721616780000|2024-07-22 02:53:00|61.1|60.8|61.11|60.81|61.11|60.81|61.1|60.8|2
1721616790000|2024-07-22 02:53:10|61.1|60.8|61.1|60.8|61.11|60.81|61.1|60.8|3
1721616800000|2024-07-22 02:53:20|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721616810000|2024-07-22 02:53:30|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721616820000|2024-07-22 02:53:40|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721616830000|2024-07-22 02:53:50|61.11|60.81|61.09|60.79|61.11|60.81|61.09|60.79|3
1721616840000|2024-07-22 02:54:00|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721616900000|2024-07-22 02:55:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|4
1721616910000|2024-07-22 02:55:10|61.09|60.79|61.1|60.8|61.12|60.82|61.09|60.79|3
1721616920000|2024-07-22 02:55:20|61.11|60.81|61.12|60.82|61.12|60.82|61.1|60.8|6
1721616940000|2024-07-22 02:55:40|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1721617080000|2024-07-22 02:58:00|61.09|60.79|61.1|60.8|61.1|60.8|61.09|60.79|2
1721617090000|2024-07-22 02:58:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|2
1721617110000|2024-07-22 02:58:30|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721617120000|2024-07-22 02:58:40|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721617170000|2024-07-22 02:59:30|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721617190000|2024-07-22 02:59:50|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721617200000|2024-07-22 03:00:00|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1721617210000|2024-07-22 03:00:10|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1721617220000|2024-07-22 03:00:20|61.09|60.79|61.09|60.79|61.09|60.79|61.09|60.79|1
1721617230000|2024-07-22 03:00:30|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721617260000|2024-07-22 03:01:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721617270000|2024-07-22 03:01:10|61.08|60.78|61.08|60.78|61.08|60.78|61.08|60.78|1
1721617320000|2024-07-22 03:02:00|61.07|60.77|61.07|60.77|61.07|60.77|61.07|60.77|1
1721617330000|2024-07-22 03:02:10|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1721617370000|2024-07-22 03:02:50|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|5
1721617380000|2024-07-22 03:03:00|61.06|60.76|61.08|60.78|61.08|60.78|61.06|60.76|5
1721617390000|2024-07-22 03:03:10|61.07|60.77|61.06|60.76|61.07|60.77|61.06|60.76|6
1721617410000|2024-07-22 03:03:30|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721617420000|2024-07-22 03:03:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721617480000|2024-07-22 03:04:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721617490000|2024-07-22 03:04:50|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|3
1721617500000|2024-07-22 03:05:00|61.02|60.72|61.04|60.74|61.04|60.74|61.02|60.72|3
1721617510000|2024-07-22 03:05:10|61.03|60.73|61.02|60.72|61.03|60.73|61.02|60.72|4
1721617520000|2024-07-22 03:05:20|61.03|60.73|61.04|60.74|61.04|60.74|61.03|60.73|6
1721617530000|2024-07-22 03:05:30|61.03|60.73|61.03|60.73|61.04|60.74|61.03|60.73|3
1721617540000|2024-07-22 03:05:40|61.04|60.74|61|60.7|61.04|60.74|61|60.7|5
1721617550000|2024-07-22 03:05:50|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|3
1721617560000|2024-07-22 03:06:00|61.03|60.73|61.03|60.73|61.03|60.73|61.02|60.72|13
1721617570000|2024-07-22 03:06:10|61.01|60.71|61|60.7|61.01|60.71|60.99|60.69|12
1721617580000|2024-07-22 03:06:20|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|6
1721617590000|2024-07-22 03:06:30|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|5
1721617600000|2024-07-22 03:06:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|4
1721617610000|2024-07-22 03:06:50|60.98|60.68|61|60.7|61|60.7|60.98|60.68|3
1721617620000|2024-07-22 03:07:00|60.99|60.69|60.99|60.69|61|60.7|60.98|60.68|7
1721617630000|2024-07-22 03:07:10|61|60.7|60.99|60.69|61|60.7|60.98|60.68|6
1721617640000|2024-07-22 03:07:20|60.98|60.68|61.03|60.73|61.03|60.73|60.98|60.68|4
1721617650000|2024-07-22 03:07:30|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|3
1721617660000|2024-07-22 03:07:40|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|9
1721617670000|2024-07-22 03:07:50|61.02|60.72|61.04|60.74|61.04|60.74|61.01|60.71|10
1721617680000|2024-07-22 03:08:00|61.03|60.73|61.01|60.71|61.04|60.74|61|60.7|6
1721617690000|2024-07-22 03:08:10|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|2
1721617710000|2024-07-22 03:08:30|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|2
1721617730000|2024-07-22 03:08:50|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|6
1721617740000|2024-07-22 03:09:00|61.02|60.72|61.03|60.73|61.03|60.73|61.02|60.72|4
1721617750000|2024-07-22 03:09:10|61.02|60.72|61.02|60.72|61.03|60.73|61.02|60.72|5
1721617760000|2024-07-22 03:09:20|61.01|60.71|60.99|60.69|61.01|60.71|60.99|60.69|7
1721617770000|2024-07-22 03:09:30|61|60.7|60.99|60.69|61|60.7|60.99|60.69|2
1721617780000|2024-07-22 03:09:40|61|60.7|60.99|60.69|61|60.7|60.99|60.69|8
1721617790000|2024-07-22 03:09:50|61|60.7|61.05|60.75|61.05|60.75|61|60.7|8
1721617810000|2024-07-22 03:10:10|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|5
1721617820000|2024-07-22 03:10:20|61.05|60.75|61.06|60.76|61.06|60.76|61.05|60.75|2
1721617830000|2024-07-22 03:10:30|61.07|60.77|61.09|60.79|61.09|60.79|61.07|60.77|5
1721617840000|2024-07-22 03:10:40|61.08|60.78|61.09|60.79|61.1|60.8|61.08|60.78|10
1721617850000|2024-07-22 03:10:50|61.1|60.8|61.08|60.78|61.1|60.8|61.08|60.78|3
1721617860000|2024-07-22 03:11:00|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|6
1721617870000|2024-07-22 03:11:10|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1721617880000|2024-07-22 03:11:20|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|4
1721617900000|2024-07-22 03:11:40|61.07|60.77|61.06|60.76|61.08|60.78|61.06|60.76|4
1721617910000|2024-07-22 03:11:50|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721617930000|2024-07-22 03:12:10|61.05|60.75|61.04|60.74|61.05|60.75|61.04|60.74|2
1721617940000|2024-07-22 03:12:20|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721617950000|2024-07-22 03:12:30|61.01|60.71|61.03|60.73|61.03|60.73|61|60.7|5
1721617970000|2024-07-22 03:12:50|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|3
1721617990000|2024-07-22 03:13:10|61.01|60.71|61|60.7|61.01|60.71|61|60.7|2
1721618000000|2024-07-22 03:13:20|61.01|60.71|61|60.7|61.01|60.71|61|60.7|4
1721618010000|2024-07-22 03:13:30|60.99|60.69|61|60.7|61.01|60.71|60.99|60.69|10
1721618020000|2024-07-22 03:13:40|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|4
1721618040000|2024-07-22 03:14:00|61.01|60.71|61.01|60.71|61.01|60.71|61|60.7|5
1721618050000|2024-07-22 03:14:10|61|60.7|61|60.7|61.01|60.71|60.99|60.69|5
1721618060000|2024-07-22 03:14:20|60.99|60.69|61|60.7|61|60.7|60.99|60.69|6
1721618090000|2024-07-22 03:14:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721618100000|2024-07-22 03:15:00|61|60.7|61|60.7|61|60.7|60.99|60.69|7
1721618110000|2024-07-22 03:15:10|60.99|60.69|61|60.7|61|60.7|60.99|60.69|2
1721618120000|2024-07-22 03:15:20|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721618130000|2024-07-22 03:15:30|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721618140000|2024-07-22 03:15:40|60.97|60.67|60.97|60.67|60.98|60.68|60.96|60.66|5
1721618150000|2024-07-22 03:15:50|60.96|60.66|60.98|60.68|60.98|60.68|60.96|60.66|3
1721618160000|2024-07-22 03:16:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721618170000|2024-07-22 03:16:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721618180000|2024-07-22 03:16:20|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1721618190000|2024-07-22 03:16:30|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|7
1721618200000|2024-07-22 03:16:40|60.99|60.69|60.98|60.68|60.99|60.69|60.97|60.67|6
1721618210000|2024-07-22 03:16:50|60.99|60.69|60.99|60.69|60.99|60.69|60.99|60.69|1
1721618220000|2024-07-22 03:17:00|60.98|60.68|60.98|60.68|60.99|60.69|60.98|60.68|5
1721618230000|2024-07-22 03:17:10|60.99|60.69|60.99|60.69|60.99|60.69|60.98|60.68|3
1721618240000|2024-07-22 03:17:20|61|60.7|61.03|60.73|61.03|60.73|61|60.7|3
1721618250000|2024-07-22 03:17:30|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721618290000|2024-07-22 03:18:10|61.03|60.73|61.03|60.73|61.03|60.73|61.03|60.73|1
1721618300000|2024-07-22 03:18:20|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1721618320000|2024-07-22 03:18:40|61.05|60.75|61.05|60.75|61.05|60.75|61.05|60.75|1
1721618350000|2024-07-22 03:19:10|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|2
1721618360000|2024-07-22 03:19:20|61.08|60.78|61.07|60.77|61.08|60.78|61.07|60.77|4
1721618380000|2024-07-22 03:19:40|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721618390000|2024-07-22 03:19:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1721618460000|2024-07-22 03:21:00|61.04|60.74|60.99|60.69|61.05|60.75|60.99|60.69|5
1721618470000|2024-07-22 03:21:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1721618480000|2024-07-22 03:21:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1721618490000|2024-07-22 03:21:30|60.96|60.66|60.96|60.66|60.96|60.66|60.96|60.66|1
1721618500000|2024-07-22 03:21:40|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721618510000|2024-07-22 03:21:50|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721618520000|2024-07-22 03:22:00|60.95|60.65|60.95|60.65|60.97|60.67|60.95|60.65|6
1721618530000|2024-07-22 03:22:10|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|3
1721618550000|2024-07-22 03:22:30|60.95|60.65|60.95|60.65|60.96|60.66|60.95|60.65|3
1721618560000|2024-07-22 03:22:40|60.96|60.66|60.95|60.65|60.96|60.66|60.95|60.65|10
1721618570000|2024-07-22 03:22:50|60.96|60.66|60.96|60.66|60.96|60.66|60.95|60.65|5
1721618580000|2024-07-22 03:23:00|60.97|60.67|60.98|60.68|60.98|60.68|60.97|60.67|2
1721618590000|2024-07-22 03:23:10|60.97|60.67|60.96|60.66|60.97|60.67|60.96|60.66|2
1721618600000|2024-07-22 03:23:20|60.95|60.65|60.95|60.65|60.95|60.65|60.95|60.65|1
1721618620000|2024-07-22 03:23:40|60.94|60.64|60.93|60.63|60.95|60.65|60.93|60.63|4
1721618630000|2024-07-22 03:23:50|60.94|60.64|60.94|60.64|60.94|60.64|60.94|60.64|1
1721618640000|2024-07-22 03:24:00|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721618650000|2024-07-22 03:24:10|60.93|60.63|60.92|60.62|60.93|60.63|60.9|60.6|5
1721618670000|2024-07-22 03:24:30|60.93|60.63|60.94|60.64|60.94|60.64|60.93|60.63|2
1721618680000|2024-07-22 03:24:40|60.93|60.63|60.93|60.63|60.94|60.64|60.93|60.63|5
1721618690000|2024-07-22 03:24:50|60.92|60.62|60.9|60.6|60.92|60.62|60.89|60.59|4
1721618700000|2024-07-22 03:25:00|60.89|60.59|60.92|60.62|60.92|60.62|60.89|60.59|4
1721618710000|2024-07-22 03:25:10|60.93|60.63|60.92|60.62|60.93|60.63|60.92|60.62|2
1721618720000|2024-07-22 03:25:20|60.93|60.63|60.93|60.63|60.93|60.63|60.93|60.63|1
1721618770000|2024-07-22 03:26:10|60.92|60.62|60.92|60.62|60.92|60.62|60.92|60.62|1
1721618780000|2024-07-22 03:26:20|60.91|60.61|60.9|60.6|60.91|60.61|60.89|60.59|8
1721618790000|2024-07-22 03:26:30|60.89|60.59|60.89|60.59|60.9|60.6|60.89|60.59|13
1721618800000|2024-07-22 03:26:40|60.88|60.58|60.88|60.58|60.88|60.58|60.88|60.58|1
1721618820000|2024-07-22 03:27:00|60.87|60.57|60.88|60.58|60.88|60.58|60.87|60.57|2
1721618830000|2024-07-22 03:27:10|60.87|60.57|60.85|60.55|60.88|60.58|60.85|60.55|8
1721618840000|2024-07-22 03:27:20|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|14
1721618850000|2024-07-22 03:27:30|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721618860000|2024-07-22 03:27:40|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|4
1721618870000|2024-07-22 03:27:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|2
1721618880000|2024-07-22 03:28:00|60.83|60.53|60.83|60.53|60.83|60.53|60.83|60.53|1
1721618890000|2024-07-22 03:28:10|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|5
1721618900000|2024-07-22 03:28:20|60.83|60.53|60.84|60.54|60.85|60.55|60.82|60.52|8
1721618910000|2024-07-22 03:28:30|60.85|60.55|60.84|60.54|60.85|60.55|60.83|60.53|10
1721618920000|2024-07-22 03:28:40|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|4
1721618930000|2024-07-22 03:28:50|60.83|60.53|60.84|60.54|60.84|60.54|60.83|60.53|10
1721618940000|2024-07-22 03:29:00|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|3
1721618950000|2024-07-22 03:29:10|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|5
1721618960000|2024-07-22 03:29:20|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721618970000|2024-07-22 03:29:30|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|6
1721618980000|2024-07-22 03:29:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|5
1721618990000|2024-07-22 03:29:50|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|5
1721619000000|2024-07-22 03:30:00|60.85|60.55|60.85|60.55|60.85|60.55|60.82|60.52|10
1721619010000|2024-07-22 03:30:10|60.84|60.54|60.83|60.53|60.84|60.54|60.83|60.53|4
1721619020000|2024-07-22 03:30:20|60.82|60.52|60.79|60.49|60.83|60.53|60.79|60.49|8
1721619030000|2024-07-22 03:30:30|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721619040000|2024-07-22 03:30:40|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|4
1721619050000|2024-07-22 03:30:50|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721619060000|2024-07-22 03:31:00|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|3
1721619070000|2024-07-22 03:31:10|60.78|60.48|60.79|60.49|60.8|60.5|60.78|60.48|4
1721619100000|2024-07-22 03:31:40|60.78|60.48|60.78|60.48|60.78|60.48|60.78|60.48|1
1721619120000|2024-07-22 03:32:00|60.81|60.51|60.79|60.49|60.81|60.51|60.79|60.49|5
1721619130000|2024-07-22 03:32:10|60.8|60.5|60.8|60.5|60.8|60.5|60.8|60.5|1
1721619140000|2024-07-22 03:32:20|60.79|60.49|60.79|60.49|60.8|60.5|60.79|60.49|7
1721619150000|2024-07-22 03:32:30|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|2
1721619160000|2024-07-22 03:32:40|60.82|60.52|60.83|60.53|60.83|60.53|60.82|60.52|2
1721619170000|2024-07-22 03:32:50|60.85|60.55|60.83|60.53|60.85|60.55|60.83|60.53|3
1721619180000|2024-07-22 03:33:00|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721619190000|2024-07-22 03:33:10|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721619200000|2024-07-22 03:33:20|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721619210000|2024-07-22 03:33:30|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721619220000|2024-07-22 03:33:40|60.86|60.56|60.86|60.56|60.86|60.56|60.86|60.56|1
1721619230000|2024-07-22 03:33:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721619240000|2024-07-22 03:34:00|60.85|60.55|60.85|60.55|60.85|60.55|60.85|60.55|1
1721619250000|2024-07-22 03:34:10|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721619260000|2024-07-22 03:34:20|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721619270000|2024-07-22 03:34:30|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|2
1721619290000|2024-07-22 03:34:50|60.85|60.55|60.86|60.56|60.86|60.56|60.84|60.54|3
1721619310000|2024-07-22 03:35:10|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721619320000|2024-07-22 03:35:20|60.87|60.57|60.85|60.55|60.87|60.57|60.85|60.55|3
1721619330000|2024-07-22 03:35:30|60.84|60.54|60.85|60.55|60.85|60.55|60.84|60.54|2
1721619340000|2024-07-22 03:35:40|60.84|60.54|60.84|60.54|60.84|60.54|60.84|60.54|1
1721619350000|2024-07-22 03:35:50|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|4
1721619360000|2024-07-22 03:36:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721619370000|2024-07-22 03:36:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721619380000|2024-07-22 03:36:20|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721619390000|2024-07-22 03:36:30|60.78|60.48|60.77|60.47|60.78|60.48|60.76|60.46|8
1721619410000|2024-07-22 03:36:50|60.78|60.48|60.78|60.48|60.78|60.48|60.77|60.47|3
1721619420000|2024-07-22 03:37:00|60.77|60.47|60.77|60.47|60.77|60.47|60.77|60.47|1
1721619430000|2024-07-22 03:37:10|60.78|60.48|60.75|60.45|60.78|60.48|60.75|60.45|6
1721619440000|2024-07-22 03:37:20|60.74|60.44|60.74|60.44|60.74|60.44|60.74|60.44|1
1721619490000|2024-07-22 03:38:10|60.73|60.43|60.74|60.44|60.74|60.44|60.73|60.43|2
1721619510000|2024-07-22 03:38:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721619550000|2024-07-22 03:39:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721619560000|2024-07-22 03:39:20|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721619590000|2024-07-22 03:39:50|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721619600000|2024-07-22 03:40:00|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721619610000|2024-07-22 03:40:10|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721619630000|2024-07-22 03:40:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721619640000|2024-07-22 03:40:40|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721619650000|2024-07-22 03:40:50|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721619660000|2024-07-22 03:41:00|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|3
1721619670000|2024-07-22 03:41:10|60.57|60.27|60.62|60.32|60.63|60.33|60.57|60.27|6
1721619680000|2024-07-22 03:41:20|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721619690000|2024-07-22 03:41:30|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721619710000|2024-07-22 03:41:50|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721619720000|2024-07-22 03:42:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721619730000|2024-07-22 03:42:10|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721619740000|2024-07-22 03:42:20|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721619770000|2024-07-22 03:42:50|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721619780000|2024-07-22 03:43:00|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721619840000|2024-07-22 03:44:00|60.61|60.31|60.59|60.29|60.61|60.31|60.58|60.28|5
1721619850000|2024-07-22 03:44:10|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|14
1721619860000|2024-07-22 03:44:20|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721619870000|2024-07-22 03:44:30|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721619880000|2024-07-22 03:44:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721619890000|2024-07-22 03:44:50|60.58|60.28|60.58|60.28|60.59|60.29|60.57|60.27|5
1721619900000|2024-07-22 03:45:00|60.61|60.31|60.63|60.33|60.63|60.33|60.61|60.31|3
1721619910000|2024-07-22 03:45:10|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721619920000|2024-07-22 03:45:20|60.61|60.31|60.59|60.29|60.61|60.31|60.58|60.28|4
1721619930000|2024-07-22 03:45:30|60.58|60.28|60.62|60.32|60.62|60.32|60.58|60.28|5
1721619940000|2024-07-22 03:45:40|60.61|60.31|60.61|60.31|60.62|60.32|60.6|60.3|5
1721619950000|2024-07-22 03:45:50|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721619960000|2024-07-22 03:46:00|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721619970000|2024-07-22 03:46:10|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|2
1721619980000|2024-07-22 03:46:20|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721619990000|2024-07-22 03:46:30|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721620020000|2024-07-22 03:47:00|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721620030000|2024-07-22 03:47:10|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|4
1721620040000|2024-07-22 03:47:20|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721620050000|2024-07-22 03:47:30|60.63|60.33|60.64|60.34|60.65|60.35|60.63|60.33|3
1721620070000|2024-07-22 03:47:50|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721620080000|2024-07-22 03:48:00|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721620100000|2024-07-22 03:48:20|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721620110000|2024-07-22 03:48:30|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|4
1721620150000|2024-07-22 03:49:10|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721620170000|2024-07-22 03:49:30|60.62|60.32|60.62|60.32|60.62|60.32|60.58|60.28|13
1721620190000|2024-07-22 03:49:50|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721620200000|2024-07-22 03:50:00|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721620210000|2024-07-22 03:50:10|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721620220000|2024-07-22 03:50:20|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721620250000|2024-07-22 03:50:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721620270000|2024-07-22 03:51:10|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|3
1721620280000|2024-07-22 03:51:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721620290000|2024-07-22 03:51:30|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|4
1721620310000|2024-07-22 03:51:50|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721620320000|2024-07-22 03:52:00|60.63|60.33|60.63|60.33|60.63|60.33|60.63|60.33|1
1721620330000|2024-07-22 03:52:10|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|4
1721620340000|2024-07-22 03:52:20|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721620350000|2024-07-22 03:52:30|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|3
1721620360000|2024-07-22 03:52:40|60.6|60.3|60.6|60.3|60.6|60.3|60.58|60.28|11
1721620370000|2024-07-22 03:52:50|60.61|60.31|60.57|60.27|60.62|60.32|60.57|60.27|6
1721620380000|2024-07-22 03:53:00|60.56|60.26|60.49|60.19|60.56|60.26|60.49|60.19|4
1721620390000|2024-07-22 03:53:10|60.5|60.2|60.55|60.25|60.55|60.25|60.5|60.2|7
1721620400000|2024-07-22 03:53:20|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721620410000|2024-07-22 03:53:30|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|6
1721620420000|2024-07-22 03:53:40|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721620430000|2024-07-22 03:53:50|60.55|60.25|60.56|60.26|60.57|60.27|60.55|60.25|9
1721620440000|2024-07-22 03:54:00|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721620450000|2024-07-22 03:54:10|60.58|60.28|60.59|60.29|60.59|60.29|60.57|60.27|8
1721620460000|2024-07-22 03:54:20|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|2
1721620470000|2024-07-22 03:54:30|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|3
1721620480000|2024-07-22 03:54:40|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|5
1721620490000|2024-07-22 03:54:50|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|6
1721620500000|2024-07-22 03:55:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|11
1721620510000|2024-07-22 03:55:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721620520000|2024-07-22 03:55:20|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|6
1721620530000|2024-07-22 03:55:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721620540000|2024-07-22 03:55:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721620550000|2024-07-22 03:55:50|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721620560000|2024-07-22 03:56:00|60.59|60.29|60.59|60.29|60.59|60.29|60.57|60.27|12
1721620570000|2024-07-22 03:56:10|60.58|60.28|60.58|60.28|60.58|60.28|60.57|60.27|3
1721620580000|2024-07-22 03:56:20|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|10
1721620590000|2024-07-22 03:56:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721620600000|2024-07-22 03:56:40|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721620610000|2024-07-22 03:56:50|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721620620000|2024-07-22 03:57:00|60.59|60.29|60.58|60.28|60.6|60.3|60.58|60.28|4
1721620630000|2024-07-22 03:57:10|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|6
1721620650000|2024-07-22 03:57:30|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721620660000|2024-07-22 03:57:40|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721620740000|2024-07-22 03:59:00|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721620750000|2024-07-22 03:59:10|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|5
1721620760000|2024-07-22 03:59:20|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|3
1721620770000|2024-07-22 03:59:30|60.54|60.24|60.55|60.25|60.55|60.25|60.54|60.24|6
1721620800000|2024-07-22 04:00:00|60.54|60.24|60.53|60.23|60.54|60.24|60.51|60.21|11
1721620810000|2024-07-22 04:00:10|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|9
1721620820000|2024-07-22 04:00:20|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|8
1721620840000|2024-07-22 04:00:40|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721620850000|2024-07-22 04:00:50|60.54|60.24|60.52|60.22|60.55|60.25|60.52|60.22|5
1721620860000|2024-07-22 04:01:00|60.51|60.21|60.48|60.18|60.52|60.22|60.46|60.16|7
1721620870000|2024-07-22 04:01:10|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|10
1721620880000|2024-07-22 04:01:20|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|17
1721620890000|2024-07-22 04:01:30|60.43|60.13|60.43|60.13|60.45|60.15|60.43|60.13|13
1721620900000|2024-07-22 04:01:40|60.44|60.14|60.46|60.16|60.46|60.16|60.43|60.13|11
1721620910000|2024-07-22 04:01:50|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|13
1721620920000|2024-07-22 04:02:00|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|12
1721620930000|2024-07-22 04:02:10|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|6
1721620940000|2024-07-22 04:02:20|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|15
1721620950000|2024-07-22 04:02:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|11
1721620960000|2024-07-22 04:02:40|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721620970000|2024-07-22 04:02:50|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721620980000|2024-07-22 04:03:00|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|5
1721620990000|2024-07-22 04:03:10|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|5
1721621000000|2024-07-22 04:03:20|60.43|60.13|60.46|60.16|60.46|60.16|60.43|60.13|6
1721621010000|2024-07-22 04:03:30|60.47|60.17|60.48|60.18|60.48|60.18|60.46|60.16|15
1721621020000|2024-07-22 04:03:40|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721621030000|2024-07-22 04:03:50|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|6
1721621040000|2024-07-22 04:04:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|6
1721621050000|2024-07-22 04:04:10|60.48|60.18|60.48|60.18|60.49|60.19|60.47|60.17|15
1721621060000|2024-07-22 04:04:20|60.49|60.19|60.47|60.17|60.49|60.19|60.45|60.15|12
1721621070000|2024-07-22 04:04:30|60.48|60.18|60.48|60.18|60.49|60.19|60.46|60.16|9
1721621080000|2024-07-22 04:04:40|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721621090000|2024-07-22 04:04:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|5
1721621100000|2024-07-22 04:05:00|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|10
1721621110000|2024-07-22 04:05:10|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|8
1721621130000|2024-07-22 04:05:30|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|9
1721621140000|2024-07-22 04:05:40|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721621150000|2024-07-22 04:05:50|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721621160000|2024-07-22 04:06:00|60.45|60.15|60.46|60.16|60.47|60.17|60.44|60.14|11
1721621170000|2024-07-22 04:06:10|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721621180000|2024-07-22 04:06:20|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|3
1721621190000|2024-07-22 04:06:30|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|8
1721621200000|2024-07-22 04:06:40|60.46|60.16|60.44|60.14|60.46|60.16|60.43|60.13|8
1721621210000|2024-07-22 04:06:50|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|3
1721621220000|2024-07-22 04:07:00|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|7
1721621230000|2024-07-22 04:07:10|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|2
1721621240000|2024-07-22 04:07:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721621250000|2024-07-22 04:07:30|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|12
1721621260000|2024-07-22 04:07:40|60.45|60.15|60.46|60.16|60.46|60.16|60.44|60.14|11
1721621270000|2024-07-22 04:07:50|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|7
1721621280000|2024-07-22 04:08:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|10
1721621290000|2024-07-22 04:08:10|60.47|60.17|60.48|60.18|60.48|60.18|60.46|60.16|8
1721621300000|2024-07-22 04:08:20|60.5|60.2|60.5|60.2|60.52|60.22|60.49|60.19|11
1721621310000|2024-07-22 04:08:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|10
1721621320000|2024-07-22 04:08:40|60.49|60.19|60.5|60.2|60.51|60.21|60.49|60.19|5
1721621330000|2024-07-22 04:08:50|60.49|60.19|60.49|60.19|60.51|60.21|60.49|60.19|8
1721621340000|2024-07-22 04:09:00|60.5|60.2|60.47|60.17|60.5|60.2|60.47|60.17|7
1721621360000|2024-07-22 04:09:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|6
1721621370000|2024-07-22 04:09:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721621380000|2024-07-22 04:09:40|60.46|60.16|60.46|60.16|60.47|60.17|60.46|60.16|3
1721621390000|2024-07-22 04:09:50|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721621410000|2024-07-22 04:10:10|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|10
1721621420000|2024-07-22 04:10:20|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721621430000|2024-07-22 04:10:30|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|14
1721621440000|2024-07-22 04:10:40|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721621450000|2024-07-22 04:10:50|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|12
1721621460000|2024-07-22 04:11:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|4
1721621470000|2024-07-22 04:11:10|60.48|60.18|60.48|60.18|60.48|60.18|60.46|60.16|9
1721621480000|2024-07-22 04:11:20|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721621490000|2024-07-22 04:11:30|60.47|60.17|60.5|60.2|60.51|60.21|60.47|60.17|15
1721621500000|2024-07-22 04:11:40|60.48|60.18|60.48|60.18|60.51|60.21|60.48|60.18|7
1721621510000|2024-07-22 04:11:50|60.5|60.2|60.51|60.21|60.52|60.22|60.49|60.19|15
1721621520000|2024-07-22 04:12:00|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|9
1721621540000|2024-07-22 04:12:20|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721621550000|2024-07-22 04:12:30|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721621560000|2024-07-22 04:12:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721621580000|2024-07-22 04:13:00|60.53|60.23|60.54|60.24|60.54|60.24|60.51|60.21|8
1721621590000|2024-07-22 04:13:10|60.53|60.23|60.53|60.23|60.54|60.24|60.53|60.23|7
1721621600000|2024-07-22 04:13:20|60.54|60.24|60.54|60.24|60.55|60.25|60.53|60.23|9
1721621610000|2024-07-22 04:13:30|60.55|60.25|60.54|60.24|60.56|60.26|60.53|60.23|12
1721621620000|2024-07-22 04:13:40|60.53|60.23|60.56|60.26|60.56|60.26|60.53|60.23|12
1721621630000|2024-07-22 04:13:50|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|12
1721621640000|2024-07-22 04:14:00|60.57|60.27|60.6|60.3|60.6|60.3|60.56|60.26|15
1721621650000|2024-07-22 04:14:10|60.59|60.29|60.59|60.29|60.6|60.3|60.57|60.27|8
1721621660000|2024-07-22 04:14:20|60.6|60.3|60.58|60.28|60.6|60.3|60.57|60.27|5
1721621670000|2024-07-22 04:14:30|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721621680000|2024-07-22 04:14:40|60.58|60.28|60.58|60.28|60.6|60.3|60.58|60.28|7
1721621690000|2024-07-22 04:14:50|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|5
1721621700000|2024-07-22 04:15:00|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721621710000|2024-07-22 04:15:10|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|6
1721621720000|2024-07-22 04:15:20|60.59|60.29|60.6|60.3|60.6|60.3|60.57|60.27|12
1721621730000|2024-07-22 04:15:30|60.59|60.29|60.6|60.3|60.6|60.3|60.57|60.27|12
1721621740000|2024-07-22 04:15:40|60.58|60.28|60.59|60.29|60.6|60.3|60.58|60.28|5
1721621750000|2024-07-22 04:15:50|60.6|60.3|60.58|60.28|60.6|60.3|60.57|60.27|9
1721621760000|2024-07-22 04:16:00|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|10
1721621770000|2024-07-22 04:16:10|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|11
1721621780000|2024-07-22 04:16:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721621790000|2024-07-22 04:16:30|60.59|60.29|60.63|60.33|60.63|60.33|60.59|60.29|10
1721621800000|2024-07-22 04:16:40|60.64|60.34|60.62|60.32|60.64|60.34|60.62|60.32|3
1721621810000|2024-07-22 04:16:50|60.63|60.33|60.63|60.33|60.64|60.34|60.62|60.32|4
1721621820000|2024-07-22 04:17:00|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721621830000|2024-07-22 04:17:10|60.63|60.33|60.62|60.32|60.63|60.33|60.62|60.32|8
1721621840000|2024-07-22 04:17:20|60.63|60.33|60.63|60.33|60.63|60.33|60.62|60.32|7
1721621850000|2024-07-22 04:17:30|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|5
1721621860000|2024-07-22 04:17:40|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|8
1721621870000|2024-07-22 04:17:50|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|8
1721621880000|2024-07-22 04:18:00|60.61|60.31|60.6|60.3|60.62|60.32|60.59|60.29|8
1721621890000|2024-07-22 04:18:10|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|6
1721621900000|2024-07-22 04:18:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721621910000|2024-07-22 04:18:30|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721621920000|2024-07-22 04:18:40|60.62|60.32|60.63|60.33|60.63|60.33|60.62|60.32|2
1721621930000|2024-07-22 04:18:50|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|6
1721621940000|2024-07-22 04:19:00|60.6|60.3|60.6|60.3|60.62|60.32|60.59|60.29|10
1721621950000|2024-07-22 04:19:10|60.61|60.31|60.61|60.31|60.62|60.32|60.6|60.3|7
1721621970000|2024-07-22 04:19:30|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|6
1721621980000|2024-07-22 04:19:40|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|7
1721621990000|2024-07-22 04:19:50|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721622000000|2024-07-22 04:20:00|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|5
1721622010000|2024-07-22 04:20:10|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721622020000|2024-07-22 04:20:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721622030000|2024-07-22 04:20:30|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721622050000|2024-07-22 04:20:50|60.57|60.27|60.57|60.27|60.58|60.28|60.57|60.27|3
1721622060000|2024-07-22 04:21:00|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721622070000|2024-07-22 04:21:10|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|4
1721622080000|2024-07-22 04:21:20|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721622110000|2024-07-22 04:21:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721622140000|2024-07-22 04:22:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721622190000|2024-07-22 04:23:10|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721622200000|2024-07-22 04:23:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721622230000|2024-07-22 04:23:50|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721622250000|2024-07-22 04:24:10|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|6
1721622260000|2024-07-22 04:24:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|8
1721622270000|2024-07-22 04:24:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721622280000|2024-07-22 04:24:40|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721622290000|2024-07-22 04:24:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721622300000|2024-07-22 04:25:00|60.59|60.29|60.59|60.29|60.61|60.31|60.59|60.29|6
1721622310000|2024-07-22 04:25:10|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|10
1721622320000|2024-07-22 04:25:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721622330000|2024-07-22 04:25:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721622340000|2024-07-22 04:25:40|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721622350000|2024-07-22 04:25:50|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721622360000|2024-07-22 04:26:00|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|2
1721622370000|2024-07-22 04:26:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721622540000|2024-07-22 04:29:00|60.57|60.27|60.57|60.27|60.57|60.27|60.57|60.27|1
1721622560000|2024-07-22 04:29:20|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721622580000|2024-07-22 04:29:40|60.55|60.25|60.49|60.19|60.55|60.25|60.49|60.19|5
1721622590000|2024-07-22 04:29:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721622610000|2024-07-22 04:30:10|60.49|60.19|60.53|60.23|60.54|60.24|60.49|60.19|8
1721622620000|2024-07-22 04:30:20|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|5
1721622630000|2024-07-22 04:30:30|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|5
1721622640000|2024-07-22 04:30:40|60.49|60.19|60.5|60.2|60.5|60.2|60.48|60.18|8
1721622650000|2024-07-22 04:30:50|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|4
1721622660000|2024-07-22 04:31:00|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721622680000|2024-07-22 04:31:20|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|8
1721622690000|2024-07-22 04:31:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|8
1721622700000|2024-07-22 04:31:40|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|5
1721622710000|2024-07-22 04:31:50|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|2
1721622720000|2024-07-22 04:32:00|60.56|60.26|60.57|60.27|60.57|60.27|60.56|60.26|4
1721622740000|2024-07-22 04:32:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721622760000|2024-07-22 04:32:40|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721622780000|2024-07-22 04:33:00|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|4
1721622790000|2024-07-22 04:33:10|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721622800000|2024-07-22 04:33:20|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721622840000|2024-07-22 04:34:00|60.52|60.22|60.5|60.2|60.52|60.22|60.5|60.2|7
1721622850000|2024-07-22 04:34:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721622870000|2024-07-22 04:34:30|60.48|60.18|60.45|60.15|60.48|60.18|60.45|60.15|5
1721622880000|2024-07-22 04:34:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721622890000|2024-07-22 04:34:50|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|13
1721622900000|2024-07-22 04:35:00|60.45|60.15|60.4|60.1|60.46|60.16|60.4|60.1|8
1721622910000|2024-07-22 04:35:10|60.39|60.09|60.37|60.07|60.39|60.09|60.37|60.07|2
1721622920000|2024-07-22 04:35:20|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|2
1721622930000|2024-07-22 04:35:30|60.36|60.06|60.41|60.11|60.41|60.11|60.36|60.06|8
1721622940000|2024-07-22 04:35:40|60.4|60.1|60.3|60|60.41|60.11|60.3|60|9
1721622950000|2024-07-22 04:35:50|60.29|59.99|60.3|60|60.3|60|60.29|59.99|10
1721622960000|2024-07-22 04:36:00|60.31|60.01|60.32|60.02|60.33|60.03|60.31|60.01|14
1721622970000|2024-07-22 04:36:10|60.31|60.01|60.31|60.01|60.32|60.02|60.31|60.01|13
1721622980000|2024-07-22 04:36:20|60.32|60.02|60.35|60.05|60.35|60.05|60.32|60.02|7
1721622990000|2024-07-22 04:36:30|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|5
1721623000000|2024-07-22 04:36:40|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721623010000|2024-07-22 04:36:50|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|10
1721623020000|2024-07-22 04:37:00|60.36|60.06|60.39|60.09|60.39|60.09|60.36|60.06|14
1721623030000|2024-07-22 04:37:10|60.38|60.08|60.39|60.09|60.39|60.09|60.37|60.07|8
1721623040000|2024-07-22 04:37:20|60.38|60.08|60.37|60.07|60.39|60.09|60.37|60.07|4
1721623050000|2024-07-22 04:37:30|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|7
1721623060000|2024-07-22 04:37:40|60.39|60.09|60.36|60.06|60.39|60.09|60.36|60.06|11
1721623070000|2024-07-22 04:37:50|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721623080000|2024-07-22 04:38:00|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|7
1721623090000|2024-07-22 04:38:10|60.36|60.06|60.36|60.06|60.38|60.08|60.36|60.06|11
1721623100000|2024-07-22 04:38:20|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|3
1721623110000|2024-07-22 04:38:30|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721623120000|2024-07-22 04:38:40|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721623130000|2024-07-22 04:38:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721623140000|2024-07-22 04:39:00|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|7
1721623150000|2024-07-22 04:39:10|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|6
1721623170000|2024-07-22 04:39:30|60.36|60.06|60.34|60.04|60.37|60.07|60.34|60.04|6
1721623180000|2024-07-22 04:39:40|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721623190000|2024-07-22 04:39:50|60.31|60.01|60.31|60.01|60.31|60.01|60.3|60|3
1721623200000|2024-07-22 04:40:00|60.3|60|60.27|59.97|60.31|60.01|60.27|59.97|6
1721623210000|2024-07-22 04:40:10|60.28|59.98|60.28|59.98|60.3|60|60.28|59.98|10
1721623220000|2024-07-22 04:40:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721623240000|2024-07-22 04:40:40|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721623260000|2024-07-22 04:41:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721623300000|2024-07-22 04:41:40|60.28|59.98|60.3|60|60.3|60|60.28|59.98|2
1721623310000|2024-07-22 04:41:50|60.29|59.99|60.33|60.03|60.33|60.03|60.29|59.99|5
1721623320000|2024-07-22 04:42:00|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721623340000|2024-07-22 04:42:20|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721623380000|2024-07-22 04:43:00|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721623390000|2024-07-22 04:43:10|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|3
1721623400000|2024-07-22 04:43:20|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721623410000|2024-07-22 04:43:30|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|8
1721623450000|2024-07-22 04:44:10|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|5
1721623460000|2024-07-22 04:44:20|60.34|60.04|60.36|60.06|60.37|60.07|60.34|60.04|4
1721623470000|2024-07-22 04:44:30|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|6
1721623480000|2024-07-22 04:44:40|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721623490000|2024-07-22 04:44:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721623500000|2024-07-22 04:45:00|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721623510000|2024-07-22 04:45:10|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721623520000|2024-07-22 04:45:20|60.31|60.01|60.28|59.98|60.31|60.01|60.28|59.98|4
1721623530000|2024-07-22 04:45:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721623540000|2024-07-22 04:45:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721623550000|2024-07-22 04:45:50|60.26|59.96|60.24|59.94|60.26|59.96|60.24|59.94|3
1721623570000|2024-07-22 04:46:10|60.25|59.95|60.24|59.94|60.25|59.95|60.24|59.94|4
1721623590000|2024-07-22 04:46:30|60.25|59.95|60.26|59.96|60.27|59.97|60.25|59.95|8
1721623600000|2024-07-22 04:46:40|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721623610000|2024-07-22 04:46:50|60.27|59.97|60.29|59.99|60.29|59.99|60.27|59.97|3
1721623620000|2024-07-22 04:47:00|60.32|60.02|60.31|60.01|60.33|60.03|60.3|60|14
1721623630000|2024-07-22 04:47:10|60.32|60.02|60.33|60.03|60.33|60.03|60.3|60|9
1721623640000|2024-07-22 04:47:20|60.32|60.02|60.31|60.01|60.33|60.03|60.31|60.01|6
1721623650000|2024-07-22 04:47:30|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|6
1721623660000|2024-07-22 04:47:40|60.32|60.02|60.33|60.03|60.35|60.05|60.31|60.01|14
1721623670000|2024-07-22 04:47:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|8
1721623680000|2024-07-22 04:48:00|60.32|60.02|60.31|60.01|60.32|60.02|60.3|60|5
1721623690000|2024-07-22 04:48:10|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|4
1721623700000|2024-07-22 04:48:20|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|5
1721623710000|2024-07-22 04:48:30|60.33|60.03|60.33|60.03|60.33|60.03|60.32|60.02|5
1721623720000|2024-07-22 04:48:40|60.32|60.02|60.31|60.01|60.33|60.03|60.29|59.99|13
1721623730000|2024-07-22 04:48:50|60.3|60|60.33|60.03|60.33|60.03|60.3|60|16
1721623740000|2024-07-22 04:49:00|60.32|60.02|60.34|60.04|60.34|60.04|60.32|60.02|10
1721623750000|2024-07-22 04:49:10|60.33|60.03|60.35|60.05|60.35|60.05|60.33|60.03|8
1721623760000|2024-07-22 04:49:20|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|7
1721623770000|2024-07-22 04:49:30|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721623780000|2024-07-22 04:49:40|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|7
1721623790000|2024-07-22 04:49:50|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|8
1721623800000|2024-07-22 04:50:00|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|9
1721623810000|2024-07-22 04:50:10|60.37|60.07|60.39|60.09|60.39|60.09|60.37|60.07|12
1721623820000|2024-07-22 04:50:20|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|5
1721623830000|2024-07-22 04:50:30|60.37|60.07|60.4|60.1|60.4|60.1|60.37|60.07|8
1721623840000|2024-07-22 04:50:40|60.39|60.09|60.38|60.08|60.4|60.1|60.38|60.08|8
1721623850000|2024-07-22 04:50:50|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721623860000|2024-07-22 04:51:00|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|11
1721623870000|2024-07-22 04:51:10|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|11
1721623880000|2024-07-22 04:51:20|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|4
1721623890000|2024-07-22 04:51:30|60.38|60.08|60.36|60.06|60.38|60.08|60.35|60.05|9
1721623900000|2024-07-22 04:51:40|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|6
1721623920000|2024-07-22 04:52:00|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721623930000|2024-07-22 04:52:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|10
1721623940000|2024-07-22 04:52:20|60.36|60.06|60.36|60.06|60.37|60.07|60.35|60.05|9
1721623950000|2024-07-22 04:52:30|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|5
1721623970000|2024-07-22 04:52:50|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|6
1721623980000|2024-07-22 04:53:00|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721623990000|2024-07-22 04:53:10|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|9
1721624000000|2024-07-22 04:53:20|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|8
1721624010000|2024-07-22 04:53:30|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721624020000|2024-07-22 04:53:40|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721624030000|2024-07-22 04:53:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721624040000|2024-07-22 04:54:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721624050000|2024-07-22 04:54:10|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|5
1721624090000|2024-07-22 04:54:50|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721624100000|2024-07-22 04:55:00|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|7
1721624110000|2024-07-22 04:55:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1721624120000|2024-07-22 04:55:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721624130000|2024-07-22 04:55:30|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|3
1721624150000|2024-07-22 04:55:50|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|4
1721624160000|2024-07-22 04:56:00|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721624170000|2024-07-22 04:56:10|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721624180000|2024-07-22 04:56:20|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721624200000|2024-07-22 04:56:40|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721624210000|2024-07-22 04:56:50|60.36|60.06|60.37|60.07|60.37|60.07|60.35|60.05|8
1721624220000|2024-07-22 04:57:00|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|7
1721624230000|2024-07-22 04:57:10|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|8
1721624240000|2024-07-22 04:57:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721624250000|2024-07-22 04:57:30|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|3
1721624260000|2024-07-22 04:57:40|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721624280000|2024-07-22 04:58:00|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721624290000|2024-07-22 04:58:10|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721624300000|2024-07-22 04:58:20|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721624310000|2024-07-22 04:58:30|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|11
1721624320000|2024-07-22 04:58:40|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721624330000|2024-07-22 04:58:50|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721624340000|2024-07-22 04:59:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721624350000|2024-07-22 04:59:10|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721624400000|2024-07-22 05:00:00|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|7
1721624420000|2024-07-22 05:00:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|2
1721624450000|2024-07-22 05:00:50|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721624460000|2024-07-22 05:01:00|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721624480000|2024-07-22 05:01:20|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|9
1721624490000|2024-07-22 05:01:30|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|6
1721624500000|2024-07-22 05:01:40|60.38|60.08|60.35|60.05|60.38|60.08|60.35|60.05|12
1721624510000|2024-07-22 05:01:50|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|3
1721624520000|2024-07-22 05:02:00|60.33|60.03|60.29|59.99|60.33|60.03|60.29|59.99|6
1721624530000|2024-07-22 05:02:10|60.3|60|60.27|59.97|60.3|60|60.27|59.97|8
1721624540000|2024-07-22 05:02:20|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|7
1721624550000|2024-07-22 05:02:30|60.27|59.97|60.24|59.94|60.27|59.97|60.24|59.94|5
1721624560000|2024-07-22 05:02:40|60.23|59.93|60.21|59.91|60.23|59.93|60.21|59.91|3
1721624570000|2024-07-22 05:02:50|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721624580000|2024-07-22 05:03:00|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721624590000|2024-07-22 05:03:10|60.21|59.91|60.21|59.91|60.22|59.92|60.21|59.91|5
1721624600000|2024-07-22 05:03:20|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721624620000|2024-07-22 05:03:40|60.2|59.9|60.2|59.9|60.2|59.9|60.19|59.89|7
1721624630000|2024-07-22 05:03:50|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721624640000|2024-07-22 05:04:00|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|2
1721624650000|2024-07-22 05:04:10|60.17|59.87|60.16|59.86|60.18|59.88|60.15|59.85|9
1721624660000|2024-07-22 05:04:20|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|8
1721624670000|2024-07-22 05:04:30|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721624690000|2024-07-22 05:04:50|60.11|59.81|60.12|59.82|60.12|59.82|60.1|59.8|16
1721624700000|2024-07-22 05:05:00|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721624710000|2024-07-22 05:05:10|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721624720000|2024-07-22 05:05:20|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721624730000|2024-07-22 05:05:30|60.12|59.82|60.09|59.79|60.13|59.83|60.09|59.79|7
1721624760000|2024-07-22 05:06:00|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|8
1721624770000|2024-07-22 05:06:10|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|5
1721624780000|2024-07-22 05:06:20|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|6
1721624790000|2024-07-22 05:06:30|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|3
1721624800000|2024-07-22 05:06:40|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|6
1721624810000|2024-07-22 05:06:50|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|5
1721624820000|2024-07-22 05:07:00|60.07|59.77|60.08|59.78|60.11|59.81|60.07|59.77|15
1721624830000|2024-07-22 05:07:10|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721624850000|2024-07-22 05:07:30|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|8
1721624860000|2024-07-22 05:07:40|60.08|59.78|60.1|59.8|60.1|59.8|60.07|59.77|4
1721624870000|2024-07-22 05:07:50|60.09|59.79|60.07|59.77|60.09|59.79|60.07|59.77|7
1721624880000|2024-07-22 05:08:00|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|5
1721624890000|2024-07-22 05:08:10|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|7
1721624900000|2024-07-22 05:08:20|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|5
1721624910000|2024-07-22 05:08:30|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|9
1721624920000|2024-07-22 05:08:40|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721624930000|2024-07-22 05:08:50|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|8
1721624940000|2024-07-22 05:09:00|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|9
1721624950000|2024-07-22 05:09:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|9
1721624960000|2024-07-22 05:09:20|60.05|59.75|60.07|59.77|60.08|59.78|60.05|59.75|12
1721624970000|2024-07-22 05:09:30|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|2
1721624980000|2024-07-22 05:09:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721624990000|2024-07-22 05:09:50|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721625000000|2024-07-22 05:10:00|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|10
1721625010000|2024-07-22 05:10:10|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|3
1721625020000|2024-07-22 05:10:20|60.09|59.79|60.07|59.77|60.09|59.79|60.07|59.77|6
1721625030000|2024-07-22 05:10:30|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|8
1721625040000|2024-07-22 05:10:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|6
1721625050000|2024-07-22 05:10:50|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|2
1721625060000|2024-07-22 05:11:00|60.04|59.74|60.04|59.74|60.04|59.74|60.04|59.74|1
1721625070000|2024-07-22 05:11:10|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721625090000|2024-07-22 05:11:30|59.99|59.69|59.95|59.65|59.99|59.69|59.95|59.65|6
1721625100000|2024-07-22 05:11:40|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721625110000|2024-07-22 05:11:50|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721625120000|2024-07-22 05:12:00|59.95|59.65|59.96|59.66|59.99|59.69|59.95|59.65|9
1721625130000|2024-07-22 05:12:10|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1721625140000|2024-07-22 05:12:20|59.98|59.68|60.01|59.71|60.02|59.72|59.97|59.67|12
1721625150000|2024-07-22 05:12:30|60|59.7|60.06|59.76|60.06|59.76|60|59.7|16
1721625160000|2024-07-22 05:12:40|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|8
1721625170000|2024-07-22 05:12:50|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1721625180000|2024-07-22 05:13:00|60.07|59.77|60.07|59.77|60.08|59.78|60.07|59.77|5
1721625190000|2024-07-22 05:13:10|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|7
1721625200000|2024-07-22 05:13:20|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|4
1721625210000|2024-07-22 05:13:30|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|11
1721625220000|2024-07-22 05:13:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721625230000|2024-07-22 05:13:50|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|2
1721625260000|2024-07-22 05:14:20|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|5
1721625270000|2024-07-22 05:14:30|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|3
1721625280000|2024-07-22 05:14:40|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|3
1721625320000|2024-07-22 05:15:20|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|4
1721625330000|2024-07-22 05:15:30|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|2
1721625340000|2024-07-22 05:15:40|60.04|59.74|60.01|59.71|60.04|59.74|60|59.7|6
1721625350000|2024-07-22 05:15:50|60|59.7|59.99|59.69|60.01|59.71|59.99|59.69|12
1721625360000|2024-07-22 05:16:00|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|5
1721625370000|2024-07-22 05:16:10|59.99|59.69|60|59.7|60.01|59.71|59.98|59.68|6
1721625380000|2024-07-22 05:16:20|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|7
1721625390000|2024-07-22 05:16:30|60.02|59.72|60|59.7|60.02|59.72|60|59.7|7
1721625400000|2024-07-22 05:16:40|60.01|59.71|60.02|59.72|60.02|59.72|60|59.7|12
1721625410000|2024-07-22 05:16:50|60.01|59.71|60.04|59.74|60.04|59.74|60.01|59.71|5
1721625430000|2024-07-22 05:17:10|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|6
1721625440000|2024-07-22 05:17:20|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|4
1721625450000|2024-07-22 05:17:30|60.05|59.75|60.06|59.76|60.06|59.76|60.05|59.75|2
1721625460000|2024-07-22 05:17:40|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|5
1721625470000|2024-07-22 05:17:50|60.06|59.76|60.04|59.74|60.06|59.76|60.04|59.74|11
1721625480000|2024-07-22 05:18:00|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|12
1721625490000|2024-07-22 05:18:10|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|7
1721625500000|2024-07-22 05:18:20|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1721625510000|2024-07-22 05:18:30|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|4
1721625520000|2024-07-22 05:18:40|60.07|59.77|60.04|59.74|60.08|59.78|60.04|59.74|7
1721625530000|2024-07-22 05:18:50|60.05|59.75|60.01|59.71|60.05|59.75|60|59.7|10
1721625540000|2024-07-22 05:19:00|60|59.7|59.98|59.68|60.01|59.71|59.98|59.68|5
1721625550000|2024-07-22 05:19:10|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|16
1721625560000|2024-07-22 05:19:20|59.97|59.67|59.94|59.64|59.97|59.67|59.93|59.63|13
1721625570000|2024-07-22 05:19:30|59.95|59.65|59.98|59.68|59.98|59.68|59.94|59.64|11
1721625580000|2024-07-22 05:19:40|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|7
1721625590000|2024-07-22 05:19:50|59.96|59.66|59.96|59.66|59.97|59.67|59.96|59.66|7
1721625600000|2024-07-22 05:20:00|59.97|59.67|59.97|59.67|59.99|59.69|59.96|59.66|12
1721625610000|2024-07-22 05:20:10|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|17
1721625620000|2024-07-22 05:20:20|59.97|59.67|59.94|59.64|59.98|59.68|59.94|59.64|10
1721625630000|2024-07-22 05:20:30|59.93|59.63|59.92|59.62|59.95|59.65|59.9|59.6|12
1721625640000|2024-07-22 05:20:40|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|14
1721625650000|2024-07-22 05:20:50|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|5
1721625660000|2024-07-22 05:21:00|59.91|59.61|59.9|59.6|59.91|59.61|59.9|59.6|8
1721625670000|2024-07-22 05:21:10|59.91|59.61|59.89|59.59|59.91|59.61|59.88|59.58|8
1721625680000|2024-07-22 05:21:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|7
1721625690000|2024-07-22 05:21:30|59.87|59.57|59.9|59.6|59.91|59.61|59.87|59.57|9
1721625700000|2024-07-22 05:21:40|59.91|59.61|59.91|59.61|59.92|59.62|59.9|59.6|5
1721625710000|2024-07-22 05:21:50|59.92|59.62|59.95|59.65|59.95|59.65|59.9|59.6|14
1721625720000|2024-07-22 05:22:00|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|11
1721625730000|2024-07-22 05:22:10|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|14
1721625740000|2024-07-22 05:22:20|59.98|59.68|59.92|59.62|59.99|59.69|59.92|59.62|11
1721625750000|2024-07-22 05:22:30|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|14
1721625760000|2024-07-22 05:22:40|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|13
1721625770000|2024-07-22 05:22:50|59.95|59.65|59.96|59.66|59.97|59.67|59.95|59.65|5
1721625780000|2024-07-22 05:23:00|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|7
1721625790000|2024-07-22 05:23:10|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721625800000|2024-07-22 05:23:20|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|4
1721625810000|2024-07-22 05:23:30|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|3
1721625820000|2024-07-22 05:23:40|59.93|59.63|59.92|59.62|59.93|59.63|59.91|59.61|6
1721625830000|2024-07-22 05:23:50|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1721625840000|2024-07-22 05:24:00|59.91|59.61|59.91|59.61|59.91|59.61|59.89|59.59|10
1721625850000|2024-07-22 05:24:10|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|2
1721625860000|2024-07-22 05:24:20|59.9|59.6|59.89|59.59|59.91|59.61|59.89|59.59|9
1721625870000|2024-07-22 05:24:30|59.91|59.61|59.91|59.61|59.91|59.61|59.89|59.59|6
1721625880000|2024-07-22 05:24:40|59.89|59.59|59.88|59.58|59.91|59.61|59.87|59.57|14
1721625890000|2024-07-22 05:24:50|59.87|59.57|59.88|59.58|59.88|59.58|59.85|59.55|11
1721625900000|2024-07-22 05:25:00|59.87|59.57|59.88|59.58|59.9|59.6|59.87|59.57|8
1721625910000|2024-07-22 05:25:10|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|10
1721625920000|2024-07-22 05:25:20|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|8
1721625930000|2024-07-22 05:25:30|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|3
1721625950000|2024-07-22 05:25:50|59.91|59.61|59.91|59.61|59.91|59.61|59.9|59.6|11
1721625960000|2024-07-22 05:26:00|59.9|59.6|59.93|59.63|59.94|59.64|59.9|59.6|11
1721625970000|2024-07-22 05:26:10|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|2
1721625980000|2024-07-22 05:26:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1721625990000|2024-07-22 05:26:30|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721626000000|2024-07-22 05:26:40|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|3
1721626010000|2024-07-22 05:26:50|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721626020000|2024-07-22 05:27:00|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|3
1721626030000|2024-07-22 05:27:10|59.9|59.6|59.91|59.61|59.91|59.61|59.89|59.59|12
1721626040000|2024-07-22 05:27:20|59.9|59.6|59.93|59.63|59.94|59.64|59.9|59.6|7
1721626050000|2024-07-22 05:27:30|59.94|59.64|59.92|59.62|59.94|59.64|59.91|59.61|10
1721626060000|2024-07-22 05:27:40|59.91|59.61|59.91|59.61|59.93|59.63|59.91|59.61|5
1721626070000|2024-07-22 05:27:50|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|12
1721626080000|2024-07-22 05:28:00|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|5
1721626090000|2024-07-22 05:28:10|59.93|59.63|59.9|59.6|59.93|59.63|59.89|59.59|5
1721626100000|2024-07-22 05:28:20|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|9
1721626110000|2024-07-22 05:28:30|59.9|59.6|59.92|59.62|59.93|59.63|59.9|59.6|11
1721626120000|2024-07-22 05:28:40|59.91|59.61|59.91|59.61|59.93|59.63|59.9|59.6|15
1721626130000|2024-07-22 05:28:50|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|10
1721626140000|2024-07-22 05:29:00|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|2
1721626150000|2024-07-22 05:29:10|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|6
1721626160000|2024-07-22 05:29:20|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|5
1721626170000|2024-07-22 05:29:30|59.91|59.61|59.91|59.61|59.92|59.62|59.91|59.61|7
1721626190000|2024-07-22 05:29:50|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|10
1721626200000|2024-07-22 05:30:00|59.92|59.62|59.9|59.6|59.92|59.62|59.9|59.6|11
1721626210000|2024-07-22 05:30:10|59.91|59.61|59.91|59.61|59.92|59.62|59.9|59.6|9
1721626220000|2024-07-22 05:30:20|59.9|59.6|59.92|59.62|59.92|59.62|59.9|59.6|12
1721626230000|2024-07-22 05:30:30|59.91|59.61|59.9|59.6|59.91|59.61|59.89|59.59|6
1721626240000|2024-07-22 05:30:40|59.89|59.59|59.88|59.58|59.9|59.6|59.88|59.58|12
1721626250000|2024-07-22 05:30:50|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721626260000|2024-07-22 05:31:00|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1721626270000|2024-07-22 05:31:10|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|3
1721626280000|2024-07-22 05:31:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|3
1721626290000|2024-07-22 05:31:30|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721626300000|2024-07-22 05:31:40|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|6
1721626310000|2024-07-22 05:31:50|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|5
1721626320000|2024-07-22 05:32:00|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|8
1721626330000|2024-07-22 05:32:10|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1721626340000|2024-07-22 05:32:20|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|7
1721626350000|2024-07-22 05:32:30|59.85|59.55|59.8|59.5|59.85|59.55|59.78|59.48|13
1721626360000|2024-07-22 05:32:40|59.79|59.49|59.81|59.51|59.82|59.52|59.79|59.49|13
1721626370000|2024-07-22 05:32:50|59.8|59.5|59.79|59.49|59.8|59.5|59.78|59.48|12
1721626380000|2024-07-22 05:33:00|59.8|59.5|59.79|59.49|59.81|59.51|59.78|59.48|8
1721626390000|2024-07-22 05:33:10|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|9
1721626400000|2024-07-22 05:33:20|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|6
1721626410000|2024-07-22 05:33:30|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|5
1721626420000|2024-07-22 05:33:40|59.78|59.48|59.79|59.49|59.8|59.5|59.78|59.48|12
1721626430000|2024-07-22 05:33:50|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|3
1721626440000|2024-07-22 05:34:00|59.79|59.49|59.75|59.45|59.79|59.49|59.75|59.45|5
1721626450000|2024-07-22 05:34:10|59.76|59.46|59.78|59.48|59.79|59.49|59.76|59.46|12
1721626460000|2024-07-22 05:34:20|59.79|59.49|59.77|59.47|59.79|59.49|59.77|59.47|5
1721626470000|2024-07-22 05:34:30|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|5
1721626480000|2024-07-22 05:34:40|59.77|59.47|59.77|59.47|59.79|59.49|59.77|59.47|8
1721626490000|2024-07-22 05:34:50|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|6
1721626500000|2024-07-22 05:35:00|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|11
1721626510000|2024-07-22 05:35:10|59.81|59.51|59.81|59.51|59.82|59.52|59.8|59.5|13
1721626520000|2024-07-22 05:35:20|59.8|59.5|59.85|59.55|59.85|59.55|59.8|59.5|14
1721626530000|2024-07-22 05:35:30|59.84|59.54|59.8|59.5|59.85|59.55|59.79|59.49|10
1721626540000|2024-07-22 05:35:40|59.81|59.51|59.76|59.46|59.81|59.51|59.76|59.46|12
1721626550000|2024-07-22 05:35:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721626560000|2024-07-22 05:36:00|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|3
1721626570000|2024-07-22 05:36:10|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|7
1721626580000|2024-07-22 05:36:20|59.73|59.43|59.73|59.43|59.75|59.45|59.72|59.42|13
1721626590000|2024-07-22 05:36:30|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|7
1721626610000|2024-07-22 05:36:50|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|6
1721626620000|2024-07-22 05:37:00|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721626630000|2024-07-22 05:37:10|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721626640000|2024-07-22 05:37:20|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721626650000|2024-07-22 05:37:30|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721626660000|2024-07-22 05:37:40|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1721626670000|2024-07-22 05:37:50|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|5
1721626680000|2024-07-22 05:38:00|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721626690000|2024-07-22 05:38:10|59.74|59.44|59.69|59.39|59.74|59.44|59.69|59.39|9
1721626700000|2024-07-22 05:38:20|59.71|59.41|59.73|59.43|59.73|59.43|59.69|59.39|17
1721626710000|2024-07-22 05:38:30|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|4
1721626720000|2024-07-22 05:38:40|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|7
1721626730000|2024-07-22 05:38:50|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|4
1721626740000|2024-07-22 05:39:00|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721626750000|2024-07-22 05:39:10|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721626770000|2024-07-22 05:39:30|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|3
1721626780000|2024-07-22 05:39:40|59.7|59.4|59.66|59.36|59.71|59.41|59.66|59.36|11
1721626790000|2024-07-22 05:39:50|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1721626800000|2024-07-22 05:40:00|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|7
1721626810000|2024-07-22 05:40:10|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1721626820000|2024-07-22 05:40:20|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721626830000|2024-07-22 05:40:30|59.57|59.27|59.57|59.27|59.57|59.27|59.55|59.25|6
1721626840000|2024-07-22 05:40:40|59.56|59.26|59.59|59.29|59.6|59.3|59.55|59.25|22
1721626850000|2024-07-22 05:40:50|59.58|59.28|59.54|59.24|59.58|59.28|59.54|59.24|7
1721626860000|2024-07-22 05:41:00|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|9
1721626870000|2024-07-22 05:41:10|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|8
1721626880000|2024-07-22 05:41:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721626890000|2024-07-22 05:41:30|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|20
1721626900000|2024-07-22 05:41:40|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1721626910000|2024-07-22 05:41:50|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|3
1721626920000|2024-07-22 05:42:00|59.55|59.25|59.52|59.22|59.56|59.26|59.52|59.22|7
1721626930000|2024-07-22 05:42:10|59.51|59.21|59.55|59.25|59.55|59.25|59.5|59.2|16
1721626940000|2024-07-22 05:42:20|59.54|59.24|59.52|59.22|59.55|59.25|59.51|59.21|9
1721626950000|2024-07-22 05:42:30|59.51|59.21|59.51|59.21|59.51|59.21|59.49|59.19|11
1721626960000|2024-07-22 05:42:40|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|16
1721626970000|2024-07-22 05:42:50|59.52|59.22|59.52|59.22|59.53|59.23|59.5|59.2|9
1721626980000|2024-07-22 05:43:00|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|8
1721626990000|2024-07-22 05:43:10|59.55|59.25|59.57|59.27|59.58|59.28|59.55|59.25|19
1721627000000|2024-07-22 05:43:20|59.56|59.26|59.56|59.26|59.58|59.28|59.56|59.26|8
1721627010000|2024-07-22 05:43:30|59.54|59.24|59.55|59.25|59.56|59.26|59.53|59.23|15
1721627020000|2024-07-22 05:43:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721627030000|2024-07-22 05:43:50|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|5
1721627040000|2024-07-22 05:44:00|59.52|59.22|59.57|59.27|59.57|59.27|59.51|59.21|10
1721627050000|2024-07-22 05:44:10|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|9
1721627060000|2024-07-22 05:44:20|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|10
1721627070000|2024-07-22 05:44:30|59.57|59.27|59.52|59.22|59.57|59.27|59.51|59.21|13
1721627080000|2024-07-22 05:44:40|59.56|59.26|59.58|59.28|59.58|59.28|59.55|59.25|6
1721627090000|2024-07-22 05:44:50|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|10
1721627100000|2024-07-22 05:45:00|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|5
1721627110000|2024-07-22 05:45:10|59.56|59.26|59.56|59.26|59.58|59.28|59.56|59.26|9
1721627120000|2024-07-22 05:45:20|59.55|59.25|59.5|59.2|59.55|59.25|59.5|59.2|6
1721627130000|2024-07-22 05:45:30|59.49|59.19|59.5|59.2|59.51|59.21|59.49|59.19|6
1721627140000|2024-07-22 05:45:40|59.51|59.21|59.49|59.19|59.52|59.22|59.49|59.19|11
1721627150000|2024-07-22 05:45:50|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721627160000|2024-07-22 05:46:00|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|4
1721627170000|2024-07-22 05:46:10|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|15
1721627180000|2024-07-22 05:46:20|59.5|59.2|59.54|59.24|59.54|59.24|59.49|59.19|12
1721627190000|2024-07-22 05:46:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|8
1721627200000|2024-07-22 05:46:40|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|7
1721627210000|2024-07-22 05:46:50|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|7
1721627220000|2024-07-22 05:47:00|59.48|59.18|59.46|59.16|59.49|59.19|59.46|59.16|11
1721627230000|2024-07-22 05:47:10|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|7
1721627240000|2024-07-22 05:47:20|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|8
1721627250000|2024-07-22 05:47:30|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|5
1721627260000|2024-07-22 05:47:40|59.45|59.15|59.44|59.14|59.46|59.16|59.41|59.11|11
1721627270000|2024-07-22 05:47:50|59.45|59.15|59.44|59.14|59.46|59.16|59.44|59.14|10
1721627280000|2024-07-22 05:48:00|59.43|59.13|59.4|59.1|59.43|59.13|59.39|59.09|12
1721627290000|2024-07-22 05:48:10|59.42|59.12|59.4|59.1|59.42|59.12|59.39|59.09|11
1721627300000|2024-07-22 05:48:20|59.42|59.12|59.38|59.08|59.42|59.12|59.38|59.08|10
1721627310000|2024-07-22 05:48:30|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|7
1721627320000|2024-07-22 05:48:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|13
1721627330000|2024-07-22 05:48:50|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|10
1721627340000|2024-07-22 05:49:00|59.37|59.07|59.41|59.11|59.42|59.12|59.37|59.07|25
1721627350000|2024-07-22 05:49:10|59.42|59.12|59.48|59.18|59.49|59.19|59.42|59.12|16
1721627360000|2024-07-22 05:49:20|59.47|59.17|59.5|59.2|59.52|59.22|59.47|59.17|24
1721627370000|2024-07-22 05:49:30|59.51|59.21|59.54|59.24|59.54|59.24|59.5|59.2|17
1721627380000|2024-07-22 05:49:40|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|20
1721627390000|2024-07-22 05:49:50|59.51|59.21|59.54|59.24|59.54|59.24|59.5|59.2|14
1721627400000|2024-07-22 05:50:00|59.55|59.25|59.52|59.22|59.57|59.27|59.51|59.21|16
1721627410000|2024-07-22 05:50:10|59.53|59.23|59.53|59.23|59.53|59.23|59.51|59.21|19
1721627420000|2024-07-22 05:50:20|59.52|59.22|59.51|59.21|59.53|59.23|59.5|59.2|16
1721627430000|2024-07-22 05:50:30|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|14
1721627440000|2024-07-22 05:50:40|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|7
1721627450000|2024-07-22 05:50:50|59.51|59.21|59.52|59.22|59.55|59.25|59.51|59.21|18
1721627460000|2024-07-22 05:51:00|59.53|59.23|59.5|59.2|59.53|59.23|59.49|59.19|14
1721627470000|2024-07-22 05:51:10|59.49|59.19|59.47|59.17|59.49|59.19|59.46|59.16|17
1721627480000|2024-07-22 05:51:20|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|12
1721627490000|2024-07-22 05:51:30|59.46|59.16|59.45|59.15|59.46|59.16|59.42|59.12|10
1721627500000|2024-07-22 05:51:40|59.44|59.14|59.47|59.17|59.49|59.19|59.44|59.14|12
1721627510000|2024-07-22 05:51:50|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|8
1721627520000|2024-07-22 05:52:00|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|9
1721627530000|2024-07-22 05:52:10|59.47|59.17|59.51|59.21|59.51|59.21|59.47|59.17|21
1721627540000|2024-07-22 05:52:20|59.49|59.19|59.51|59.21|59.52|59.22|59.48|59.18|21
1721627550000|2024-07-22 05:52:30|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721627560000|2024-07-22 05:52:40|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|10
1721627570000|2024-07-22 05:52:50|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|10
1721627580000|2024-07-22 05:53:00|59.51|59.21|59.51|59.21|59.55|59.25|59.5|59.2|19
1721627590000|2024-07-22 05:53:10|59.53|59.23|59.57|59.27|59.57|59.27|59.52|59.22|22
1721627600000|2024-07-22 05:53:20|59.56|59.26|59.57|59.27|59.58|59.28|59.55|59.25|16
1721627610000|2024-07-22 05:53:30|59.58|59.28|59.59|59.29|59.59|59.29|59.55|59.25|18
1721627620000|2024-07-22 05:53:40|59.6|59.3|59.63|59.33|59.64|59.34|59.6|59.3|19
1721627630000|2024-07-22 05:53:50|59.62|59.32|59.65|59.35|59.66|59.36|59.62|59.32|20
1721627640000|2024-07-22 05:54:00|59.64|59.34|59.65|59.35|59.67|59.37|59.62|59.32|14
1721627650000|2024-07-22 05:54:10|59.63|59.33|59.67|59.37|59.67|59.37|59.63|59.33|19
1721627660000|2024-07-22 05:54:20|59.66|59.36|59.67|59.37|59.68|59.38|59.65|59.35|17
1721627670000|2024-07-22 05:54:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|10
1721627680000|2024-07-22 05:54:40|59.68|59.38|59.68|59.38|59.69|59.39|59.66|59.36|13
1721627690000|2024-07-22 05:54:50|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|11
1721627700000|2024-07-22 05:55:00|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|17
1721627710000|2024-07-22 05:55:10|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|10
1721627720000|2024-07-22 05:55:20|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|18
1721627730000|2024-07-22 05:55:30|59.67|59.37|59.67|59.37|59.68|59.38|59.65|59.35|12
1721627740000|2024-07-22 05:55:40|59.66|59.36|59.68|59.38|59.69|59.39|59.66|59.36|6
1721627750000|2024-07-22 05:55:50|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|8
1721627760000|2024-07-22 05:56:00|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|5
1721627770000|2024-07-22 05:56:10|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721627780000|2024-07-22 05:56:20|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1721627790000|2024-07-22 05:56:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|4
1721627800000|2024-07-22 05:56:40|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1721627810000|2024-07-22 05:56:50|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|7
1721627820000|2024-07-22 05:57:00|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|7
1721627830000|2024-07-22 05:57:10|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|17
1721627840000|2024-07-22 05:57:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|11
1721627850000|2024-07-22 05:57:30|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|4
1721627860000|2024-07-22 05:57:40|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|9
1721627870000|2024-07-22 05:57:50|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|6
1721627880000|2024-07-22 05:58:00|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|9
1721627890000|2024-07-22 05:58:10|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|8
1721627900000|2024-07-22 05:58:20|59.71|59.41|59.71|59.41|59.71|59.41|59.7|59.4|5
1721627910000|2024-07-22 05:58:30|59.72|59.42|59.7|59.4|59.72|59.42|59.7|59.4|7
1721627920000|2024-07-22 05:58:40|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|7
1721627930000|2024-07-22 05:58:50|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|10
1721627940000|2024-07-22 05:59:00|59.69|59.39|59.69|59.39|59.71|59.41|59.68|59.38|15
1721627950000|2024-07-22 05:59:10|59.68|59.38|59.68|59.38|59.69|59.39|59.68|59.38|5
1721627960000|2024-07-22 05:59:20|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721627970000|2024-07-22 05:59:30|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721627980000|2024-07-22 05:59:40|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721627990000|2024-07-22 05:59:50|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|8
1721628000000|2024-07-22 06:00:00|59.67|59.37|59.62|59.32|59.67|59.37|59.61|59.31|13
1721628010000|2024-07-22 06:00:10|59.63|59.33|59.61|59.31|59.63|59.33|59.59|59.29|20
1721628020000|2024-07-22 06:00:20|59.59|59.29|59.62|59.32|59.63|59.33|59.59|59.29|25
1721628030000|2024-07-22 06:00:30|59.65|59.35|59.62|59.32|59.66|59.36|59.62|59.32|12
1721628040000|2024-07-22 06:00:40|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|5
1721628050000|2024-07-22 06:00:50|59.6|59.3|59.62|59.32|59.62|59.32|59.6|59.3|5
1721628060000|2024-07-22 06:01:00|59.61|59.31|59.6|59.3|59.62|59.32|59.59|59.29|12
1721628070000|2024-07-22 06:01:10|59.59|59.29|59.58|59.28|59.61|59.31|59.58|59.28|11
1721628080000|2024-07-22 06:01:20|59.59|59.29|59.51|59.21|59.59|59.29|59.51|59.21|10
1721628090000|2024-07-22 06:01:30|59.52|59.22|59.56|59.26|59.59|59.29|59.52|59.22|17
1721628100000|2024-07-22 06:01:40|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|5
1721628110000|2024-07-22 06:01:50|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1721628120000|2024-07-22 06:02:00|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|3
1721628130000|2024-07-22 06:02:10|59.47|59.17|59.5|59.2|59.5|59.2|59.46|59.16|14
1721628140000|2024-07-22 06:02:20|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|6
1721628150000|2024-07-22 06:02:30|59.47|59.17|59.45|59.15|59.47|59.17|59.44|59.14|9
1721628160000|2024-07-22 06:02:40|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1721628170000|2024-07-22 06:02:50|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|8
1721628180000|2024-07-22 06:03:00|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|11
1721628190000|2024-07-22 06:03:10|59.46|59.16|59.48|59.18|59.49|59.19|59.46|59.16|9
1721628200000|2024-07-22 06:03:20|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|8
1721628210000|2024-07-22 06:03:30|59.49|59.19|59.46|59.16|59.49|59.19|59.45|59.15|9
1721628220000|2024-07-22 06:03:40|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|5
1721628230000|2024-07-22 06:03:50|59.48|59.18|59.45|59.15|59.48|59.18|59.43|59.13|8
1721628240000|2024-07-22 06:04:00|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1721628250000|2024-07-22 06:04:10|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|11
1721628260000|2024-07-22 06:04:20|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|11
1721628270000|2024-07-22 06:04:30|59.42|59.12|59.42|59.12|59.42|59.12|59.39|59.09|15
1721628280000|2024-07-22 06:04:40|59.43|59.13|59.45|59.15|59.46|59.16|59.43|59.13|7
1721628290000|2024-07-22 06:04:50|59.44|59.14|59.44|59.14|59.44|59.14|59.42|59.12|9
1721628300000|2024-07-22 06:05:00|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1721628310000|2024-07-22 06:05:10|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|8
1721628320000|2024-07-22 06:05:20|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|3
1721628330000|2024-07-22 06:05:30|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721628340000|2024-07-22 06:05:40|59.46|59.16|59.5|59.2|59.5|59.2|59.46|59.16|15
1721628350000|2024-07-22 06:05:50|59.49|59.19|59.5|59.2|59.52|59.22|59.49|59.19|13
1721628360000|2024-07-22 06:06:00|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|7
1721628370000|2024-07-22 06:06:10|59.5|59.2|59.52|59.22|59.52|59.22|59.5|59.2|7
1721628380000|2024-07-22 06:06:20|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|8
1721628410000|2024-07-22 06:06:50|59.56|59.26|59.57|59.27|59.59|59.29|59.56|59.26|13
1721628420000|2024-07-22 06:07:00|59.58|59.28|59.52|59.22|59.58|59.28|59.52|59.22|9
1721628430000|2024-07-22 06:07:10|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|8
1721628440000|2024-07-22 06:07:20|59.51|59.21|59.5|59.2|59.52|59.22|59.5|59.2|6
1721628450000|2024-07-22 06:07:30|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|5
1721628460000|2024-07-22 06:07:40|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|4
1721628470000|2024-07-22 06:07:50|59.48|59.18|59.52|59.22|59.53|59.23|59.48|59.18|18
1721628480000|2024-07-22 06:08:00|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|6
1721628490000|2024-07-22 06:08:10|59.51|59.21|59.52|59.22|59.52|59.22|59.5|59.2|12
1721628500000|2024-07-22 06:08:20|59.51|59.21|59.52|59.22|59.54|59.24|59.51|59.21|12
1721628510000|2024-07-22 06:08:30|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|8
1721628520000|2024-07-22 06:08:40|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|2
1721628530000|2024-07-22 06:08:50|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|10
1721628540000|2024-07-22 06:09:00|59.53|59.23|59.55|59.25|59.55|59.25|59.51|59.21|13
1721628550000|2024-07-22 06:09:10|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721628560000|2024-07-22 06:09:20|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|7
1721628570000|2024-07-22 06:09:30|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|5
1721628580000|2024-07-22 06:09:40|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|5
1721628590000|2024-07-22 06:09:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721628600000|2024-07-22 06:10:00|59.54|59.24|59.56|59.26|59.57|59.27|59.54|59.24|8
1721628610000|2024-07-22 06:10:10|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|7
1721628620000|2024-07-22 06:10:20|59.57|59.27|59.54|59.24|59.57|59.27|59.54|59.24|6
1721628640000|2024-07-22 06:10:40|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|13
1721628650000|2024-07-22 06:10:50|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|16
1721628660000|2024-07-22 06:11:00|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|5
1721628670000|2024-07-22 06:11:10|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|6
1721628680000|2024-07-22 06:11:20|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|9
1721628690000|2024-07-22 06:11:30|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|9
1721628700000|2024-07-22 06:11:40|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|3
1721628710000|2024-07-22 06:11:50|59.58|59.28|59.6|59.3|59.61|59.31|59.58|59.28|12
1721628720000|2024-07-22 06:12:00|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|10
1721628730000|2024-07-22 06:12:10|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|13
1721628740000|2024-07-22 06:12:20|59.59|59.29|59.62|59.32|59.62|59.32|59.59|59.29|17
1721628750000|2024-07-22 06:12:30|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|12
1721628760000|2024-07-22 06:12:40|59.61|59.31|59.61|59.31|59.63|59.33|59.61|59.31|16
1721628770000|2024-07-22 06:12:50|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|6
1721628780000|2024-07-22 06:13:00|59.6|59.3|59.64|59.34|59.64|59.34|59.6|59.3|10
1721628790000|2024-07-22 06:13:10|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|3
1721628800000|2024-07-22 06:13:20|59.66|59.36|59.64|59.34|59.66|59.36|59.64|59.34|13
1721628810000|2024-07-22 06:13:30|59.63|59.33|59.63|59.33|59.64|59.34|59.62|59.32|7
1721628830000|2024-07-22 06:13:50|59.62|59.32|59.62|59.32|59.62|59.32|59.6|59.3|7
1721628840000|2024-07-22 06:14:00|59.61|59.31|59.65|59.35|59.65|59.35|59.61|59.31|12
1721628850000|2024-07-22 06:14:10|59.64|59.34|59.62|59.32|59.64|59.34|59.61|59.31|11
1721628860000|2024-07-22 06:14:20|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|10
1721628870000|2024-07-22 06:14:30|59.6|59.3|59.61|59.31|59.61|59.31|59.59|59.29|12
1721628880000|2024-07-22 06:14:40|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|10
1721628890000|2024-07-22 06:14:50|59.64|59.34|59.65|59.35|59.67|59.37|59.64|59.34|15
1721628900000|2024-07-22 06:15:00|59.66|59.36|59.66|59.36|59.67|59.37|59.65|59.35|20
1721628910000|2024-07-22 06:15:10|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|16
1721628920000|2024-07-22 06:15:20|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|17
1721628930000|2024-07-22 06:15:30|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|7
1721628940000|2024-07-22 06:15:40|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|3
1721628950000|2024-07-22 06:15:50|59.65|59.35|59.62|59.32|59.66|59.36|59.6|59.3|15
1721628960000|2024-07-22 06:16:00|59.6|59.3|59.59|59.29|59.62|59.32|59.58|59.28|22
1721628970000|2024-07-22 06:16:10|59.6|59.3|59.62|59.32|59.64|59.34|59.58|59.28|20
1721628980000|2024-07-22 06:16:20|59.63|59.33|59.63|59.33|59.64|59.34|59.61|59.31|14
1721628990000|2024-07-22 06:16:30|59.61|59.31|59.6|59.3|59.62|59.32|59.6|59.3|14
1721629000000|2024-07-22 06:16:40|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|15
1721629010000|2024-07-22 06:16:50|59.6|59.3|59.58|59.28|59.6|59.3|59.57|59.27|14
1721629020000|2024-07-22 06:17:00|59.57|59.27|59.55|59.25|59.58|59.28|59.55|59.25|16
1721629030000|2024-07-22 06:17:10|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|9
1721629040000|2024-07-22 06:17:20|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|5
1721629050000|2024-07-22 06:17:30|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|3
1721629060000|2024-07-22 06:17:40|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|8
1721629070000|2024-07-22 06:17:50|59.54|59.24|59.5|59.2|59.54|59.24|59.5|59.2|11
1721629080000|2024-07-22 06:18:00|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|10
1721629090000|2024-07-22 06:18:10|59.5|59.2|59.48|59.18|59.5|59.2|59.47|59.17|12
1721629100000|2024-07-22 06:18:20|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|11
1721629110000|2024-07-22 06:18:30|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|10
1721629120000|2024-07-22 06:18:40|59.5|59.2|59.5|59.2|59.5|59.2|59.48|59.18|5
1721629130000|2024-07-22 06:18:50|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|5
1721629140000|2024-07-22 06:19:00|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|13
1721629150000|2024-07-22 06:19:10|59.5|59.2|59.45|59.15|59.5|59.2|59.44|59.14|12
1721629160000|2024-07-22 06:19:20|59.44|59.14|59.41|59.11|59.45|59.15|59.39|59.09|16
1721629170000|2024-07-22 06:19:30|59.42|59.12|59.45|59.15|59.47|59.17|59.42|59.12|14
1721629180000|2024-07-22 06:19:40|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|6
1721629190000|2024-07-22 06:19:50|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|8
1721629200000|2024-07-22 06:20:00|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|11
1721629210000|2024-07-22 06:20:10|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|13
1721629220000|2024-07-22 06:20:20|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|12
1721629230000|2024-07-22 06:20:30|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|9
1721629240000|2024-07-22 06:20:40|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|8
1721629250000|2024-07-22 06:20:50|59.43|59.13|59.45|59.15|59.45|59.15|59.41|59.11|12
1721629260000|2024-07-22 06:21:00|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|13
1721629270000|2024-07-22 06:21:10|59.47|59.17|59.47|59.17|59.47|59.17|59.45|59.15|9
1721629280000|2024-07-22 06:21:20|59.46|59.16|59.49|59.19|59.49|59.19|59.46|59.16|15
1721629290000|2024-07-22 06:21:30|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|12
1721629300000|2024-07-22 06:21:40|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|5
1721629310000|2024-07-22 06:21:50|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721629320000|2024-07-22 06:22:00|59.49|59.19|59.52|59.22|59.52|59.22|59.49|59.19|6
1721629330000|2024-07-22 06:22:10|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|14
1721629340000|2024-07-22 06:22:20|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|5
1721629350000|2024-07-22 06:22:30|59.54|59.24|59.52|59.22|59.54|59.24|59.51|59.21|4
1721629360000|2024-07-22 06:22:40|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|5
1721629370000|2024-07-22 06:22:50|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|8
1721629380000|2024-07-22 06:23:00|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|8
1721629390000|2024-07-22 06:23:10|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|8
1721629400000|2024-07-22 06:23:20|59.48|59.18|59.51|59.21|59.51|59.21|59.48|59.18|11
1721629410000|2024-07-22 06:23:30|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|12
1721629420000|2024-07-22 06:23:40|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721629430000|2024-07-22 06:23:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|7
1721629440000|2024-07-22 06:24:00|59.44|59.14|59.44|59.14|59.46|59.16|59.44|59.14|5
1721629450000|2024-07-22 06:24:10|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1721629460000|2024-07-22 06:24:20|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|10
1721629470000|2024-07-22 06:24:30|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|11
1721629480000|2024-07-22 06:24:40|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|8
1721629490000|2024-07-22 06:24:50|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|5
1721629500000|2024-07-22 06:25:00|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|6
1721629510000|2024-07-22 06:25:10|59.44|59.14|59.43|59.13|59.44|59.14|59.41|59.11|11
1721629520000|2024-07-22 06:25:20|59.44|59.14|59.43|59.13|59.44|59.14|59.39|59.09|16
1721629530000|2024-07-22 06:25:30|59.42|59.12|59.41|59.11|59.42|59.12|59.39|59.09|12
1721629540000|2024-07-22 06:25:40|59.39|59.09|59.38|59.08|59.41|59.11|59.37|59.07|13
1721629550000|2024-07-22 06:25:50|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|10
1721629560000|2024-07-22 06:26:00|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|6
1721629570000|2024-07-22 06:26:10|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|11
1721629580000|2024-07-22 06:26:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1721629590000|2024-07-22 06:26:30|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|6
1721629600000|2024-07-22 06:26:40|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|5
1721629610000|2024-07-22 06:26:50|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|9
1721629620000|2024-07-22 06:27:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721629630000|2024-07-22 06:27:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721629640000|2024-07-22 06:27:20|59.3|59|59.27|58.97|59.3|59|59.27|58.97|3
1721629650000|2024-07-22 06:27:30|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721629670000|2024-07-22 06:27:50|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721629690000|2024-07-22 06:28:10|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|9
1721629700000|2024-07-22 06:28:20|59.28|58.98|59.28|58.98|59.3|59|59.28|58.98|14
1721629710000|2024-07-22 06:28:30|59.29|58.99|59.32|59.02|59.33|59.03|59.28|58.98|18
1721629720000|2024-07-22 06:28:40|59.33|59.03|59.32|59.02|59.33|59.03|59.3|59|15
1721629730000|2024-07-22 06:28:50|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|15
1721629740000|2024-07-22 06:29:00|59.32|59.02|59.3|59|59.32|59.02|59.3|59|13
1721629750000|2024-07-22 06:29:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1721629760000|2024-07-22 06:29:20|59.3|59|59.31|59.01|59.32|59.02|59.3|59|4
1721629770000|2024-07-22 06:29:30|59.3|59|59.31|59.01|59.31|59.01|59.3|59|6
1721629780000|2024-07-22 06:29:40|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1721629790000|2024-07-22 06:29:50|59.31|59.01|59.3|59|59.31|59.01|59.3|59|4
1721629800000|2024-07-22 06:30:00|59.29|58.99|59.27|58.97|59.3|59|59.27|58.97|9
1721629810000|2024-07-22 06:30:10|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|3
1721629820000|2024-07-22 06:30:20|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|5
1721629830000|2024-07-22 06:30:30|59.24|58.94|59.2|58.9|59.26|58.96|59.2|58.9|6
1721629840000|2024-07-22 06:30:40|59.21|58.91|59.2|58.9|59.21|58.91|59.19|58.89|12
1721629850000|2024-07-22 06:30:50|59.21|58.91|59.22|58.92|59.24|58.94|59.21|58.91|10
1721629860000|2024-07-22 06:31:00|59.23|58.93|59.23|58.93|59.25|58.95|59.21|58.91|16
1721629870000|2024-07-22 06:31:10|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|12
1721629880000|2024-07-22 06:31:20|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721629890000|2024-07-22 06:31:30|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|5
1721629900000|2024-07-22 06:31:40|59.21|58.91|59.21|58.91|59.23|58.93|59.2|58.9|12
1721629910000|2024-07-22 06:31:50|59.22|58.92|59.22|58.92|59.22|58.92|59.2|58.9|9
1721629920000|2024-07-22 06:32:00|59.21|58.91|59.19|58.89|59.22|58.92|59.19|58.89|16
1721629930000|2024-07-22 06:32:10|59.2|58.9|59.2|58.9|59.21|58.91|59.18|58.88|19
1721629940000|2024-07-22 06:32:20|59.18|58.88|59.19|58.89|59.21|58.91|59.18|58.88|15
1721629950000|2024-07-22 06:32:30|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|13
1721629960000|2024-07-22 06:32:40|59.21|58.91|59.18|58.88|59.22|58.92|59.17|58.87|16
1721629970000|2024-07-22 06:32:50|59.17|58.87|59.2|58.9|59.21|58.91|59.17|58.87|14
1721629980000|2024-07-22 06:33:00|59.21|58.91|59.22|58.92|59.24|58.94|59.2|58.9|20
1721629990000|2024-07-22 06:33:10|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|10
1721630000000|2024-07-22 06:33:20|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|9
1721630010000|2024-07-22 06:33:30|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|3
1721630020000|2024-07-22 06:33:40|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|9
1721630030000|2024-07-22 06:33:50|59.19|58.89|59.22|58.92|59.24|58.94|59.19|58.89|10
1721630040000|2024-07-22 06:34:00|59.23|58.93|59.25|58.95|59.25|58.95|59.22|58.92|8
1721630050000|2024-07-22 06:34:10|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|7
1721630060000|2024-07-22 06:34:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721630070000|2024-07-22 06:34:30|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|3
1721630080000|2024-07-22 06:34:40|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721630090000|2024-07-22 06:34:50|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|6
1721630100000|2024-07-22 06:35:00|59.28|58.98|59.26|58.96|59.29|58.99|59.25|58.95|12
1721630110000|2024-07-22 06:35:10|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|7
1721630120000|2024-07-22 06:35:20|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|8
1721630140000|2024-07-22 06:35:40|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|8
1721630150000|2024-07-22 06:35:50|59.23|58.93|59.25|58.95|59.25|58.95|59.22|58.92|12
1721630160000|2024-07-22 06:36:00|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|9
1721630170000|2024-07-22 06:36:10|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|8
1721630180000|2024-07-22 06:36:20|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|3
1721630190000|2024-07-22 06:36:30|59.24|58.94|59.18|58.88|59.24|58.94|59.18|58.88|8
1721630200000|2024-07-22 06:36:40|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721630210000|2024-07-22 06:36:50|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|12
1721630220000|2024-07-22 06:37:00|59.2|58.9|59.17|58.87|59.21|58.91|59.16|58.86|7
1721630230000|2024-07-22 06:37:10|59.18|58.88|59.16|58.86|59.19|58.89|59.16|58.86|14
1721630240000|2024-07-22 06:37:20|59.17|58.87|59.17|58.87|59.17|58.87|59.14|58.84|18
1721630250000|2024-07-22 06:37:30|59.18|58.88|59.14|58.84|59.18|58.88|59.14|58.84|5
1721630260000|2024-07-22 06:37:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|8
1721630270000|2024-07-22 06:37:50|59.11|58.81|59.08|58.78|59.11|58.81|59.07|58.77|9
1721630280000|2024-07-22 06:38:00|59.07|58.77|59.09|58.79|59.1|58.8|59.07|58.77|16
1721630290000|2024-07-22 06:38:10|59.1|58.8|59.1|58.8|59.11|58.81|59.09|58.79|12
1721630300000|2024-07-22 06:38:20|59.09|58.79|59.15|58.85|59.16|58.86|59.09|58.79|20
1721630310000|2024-07-22 06:38:30|59.16|58.86|59.14|58.84|59.18|58.88|59.14|58.84|17
1721630320000|2024-07-22 06:38:40|59.13|58.83|59.16|58.86|59.16|58.86|59.12|58.82|15
1721630330000|2024-07-22 06:38:50|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|11
1721630340000|2024-07-22 06:39:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|7
1721630350000|2024-07-22 06:39:10|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|13
1721630360000|2024-07-22 06:39:20|59.1|58.8|59.03|58.73|59.1|58.8|59.03|58.73|7
1721630370000|2024-07-22 06:39:30|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|11
1721630380000|2024-07-22 06:39:40|59.02|58.72|59.03|58.73|59.06|58.76|59.02|58.72|15
1721630390000|2024-07-22 06:39:50|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|8
1721630400000|2024-07-22 06:40:00|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|14
1721630410000|2024-07-22 06:40:10|59|58.7|59|58.7|59.02|58.72|59|58.7|10
1721630420000|2024-07-22 06:40:20|58.99|58.69|58.99|58.69|59.01|58.71|58.99|58.69|7
1721630430000|2024-07-22 06:40:30|59|58.7|58.97|58.67|59|58.7|58.97|58.67|7
1721630440000|2024-07-22 06:40:40|58.95|58.65|58.91|58.61|58.95|58.65|58.91|58.61|9
1721630450000|2024-07-22 06:40:50|58.9|58.6|58.94|58.64|58.94|58.64|58.9|58.6|14
1721630460000|2024-07-22 06:41:00|58.95|58.65|58.9|58.6|58.95|58.65|58.89|58.59|17
1721630470000|2024-07-22 06:41:10|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|7
1721630480000|2024-07-22 06:41:20|58.91|58.61|58.96|58.66|58.97|58.67|58.9|58.6|15
1721630490000|2024-07-22 06:41:30|58.97|58.67|58.97|58.67|58.99|58.69|58.96|58.66|14
1721630500000|2024-07-22 06:41:40|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|9
1721630510000|2024-07-22 06:41:50|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|19
1721630520000|2024-07-22 06:42:00|58.99|58.69|59.03|58.73|59.03|58.73|58.99|58.69|24
1721630530000|2024-07-22 06:42:10|59.02|58.72|59.08|58.78|59.08|58.78|59.01|58.71|16
1721630540000|2024-07-22 06:42:20|59.09|58.79|59.11|58.81|59.11|58.81|59.06|58.76|19
1721630550000|2024-07-22 06:42:30|59.1|58.8|59.11|58.81|59.12|58.82|59.1|58.8|16
1721630560000|2024-07-22 06:42:40|59.12|58.82|59.12|58.82|59.14|58.84|59.11|58.81|22
1721630570000|2024-07-22 06:42:50|59.13|58.83|59.14|58.84|59.14|58.84|59.1|58.8|16
1721630580000|2024-07-22 06:43:00|59.13|58.83|59.1|58.8|59.14|58.84|59.09|58.79|20
1721630590000|2024-07-22 06:43:10|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|8
1721630600000|2024-07-22 06:43:20|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|6
1721630610000|2024-07-22 06:43:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|4
1721630620000|2024-07-22 06:43:40|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721630630000|2024-07-22 06:43:50|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|8
1721630640000|2024-07-22 06:44:00|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|7
1721630650000|2024-07-22 06:44:10|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|10
1721630660000|2024-07-22 06:44:20|59.09|58.79|59.09|58.79|59.1|58.8|59.07|58.77|11
1721630670000|2024-07-22 06:44:30|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1721630680000|2024-07-22 06:44:40|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|3
1721630690000|2024-07-22 06:44:50|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721630700000|2024-07-22 06:45:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|4
1721630710000|2024-07-22 06:45:10|59.07|58.77|59.01|58.71|59.08|58.78|59.01|58.71|7
1721630720000|2024-07-22 06:45:20|59.02|58.72|59|58.7|59.02|58.72|58.99|58.69|13
1721630730000|2024-07-22 06:45:30|58.99|58.69|59|58.7|59.01|58.71|58.96|58.66|15
1721630740000|2024-07-22 06:45:40|58.99|58.69|58.94|58.64|58.99|58.69|58.94|58.64|6
1721630750000|2024-07-22 06:45:50|58.93|58.63|59.01|58.71|59.01|58.71|58.92|58.62|16
1721630760000|2024-07-22 06:46:00|58.99|58.69|59.02|58.72|59.02|58.72|58.99|58.69|9
1721630770000|2024-07-22 06:46:10|59.03|58.73|59.09|58.79|59.1|58.8|59.03|58.73|17
1721630780000|2024-07-22 06:46:20|59.1|58.8|59.05|58.75|59.1|58.8|59.05|58.75|18
1721630790000|2024-07-22 06:46:30|59.06|58.76|59.03|58.73|59.07|58.77|59.02|58.72|12
1721630800000|2024-07-22 06:46:40|59.04|58.74|59.03|58.73|59.06|58.76|59.02|58.72|19
1721630810000|2024-07-22 06:46:50|59.04|58.74|59.03|58.73|59.06|58.76|59.02|58.72|13
1721630820000|2024-07-22 06:47:00|59.02|58.72|59.01|58.71|59.04|58.74|59.01|58.71|17
1721630830000|2024-07-22 06:47:10|59|58.7|59|58.7|59.01|58.71|59|58.7|11
1721630840000|2024-07-22 06:47:20|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|13
1721630850000|2024-07-22 06:47:30|59.02|58.72|59.01|58.71|59.02|58.72|58.99|58.69|14
1721630860000|2024-07-22 06:47:40|59|58.7|58.92|58.62|59.01|58.71|58.92|58.62|12
1721630870000|2024-07-22 06:47:50|58.93|58.63|58.92|58.62|58.95|58.65|58.92|58.62|11
1721630880000|2024-07-22 06:48:00|58.91|58.61|58.87|58.57|58.92|58.62|58.87|58.57|13
1721630890000|2024-07-22 06:48:10|58.86|58.56|58.91|58.61|58.91|58.61|58.85|58.55|13
1721630900000|2024-07-22 06:48:20|58.93|58.63|58.93|58.63|58.95|58.65|58.91|58.61|17
1721630910000|2024-07-22 06:48:30|58.92|58.62|58.87|58.57|58.93|58.63|58.86|58.56|18
1721630920000|2024-07-22 06:48:40|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|10
1721630930000|2024-07-22 06:48:50|58.86|58.56|58.86|58.56|58.87|58.57|58.82|58.52|12
1721630940000|2024-07-22 06:49:00|58.87|58.57|58.89|58.59|58.89|58.59|58.86|58.56|12
1721630950000|2024-07-22 06:49:10|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|18
1721630960000|2024-07-22 06:49:20|58.88|58.58|58.9|58.6|58.92|58.62|58.88|58.58|11
1721630970000|2024-07-22 06:49:30|58.91|58.61|58.92|58.62|58.96|58.66|58.91|58.61|12
1721630980000|2024-07-22 06:49:40|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|13
1721630990000|2024-07-22 06:49:50|58.94|58.64|58.97|58.67|58.97|58.67|58.93|58.63|13
1721631000000|2024-07-22 06:50:00|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|12
1721631010000|2024-07-22 06:50:10|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|6
1721631020000|2024-07-22 06:50:20|58.96|58.66|59.03|58.73|59.04|58.74|58.96|58.66|13
1721631030000|2024-07-22 06:50:30|59.02|58.72|59.04|58.74|59.05|58.75|59|58.7|13
1721631040000|2024-07-22 06:50:40|59.03|58.73|59.03|58.73|59.03|58.73|59.01|58.71|13
1721631050000|2024-07-22 06:50:50|59.02|58.72|59|58.7|59.02|58.72|58.99|58.69|15
1721631060000|2024-07-22 06:51:00|59.01|58.71|58.97|58.67|59.01|58.71|58.96|58.66|9
1721631070000|2024-07-22 06:51:10|58.98|58.68|58.98|58.68|59|58.7|58.97|58.67|19
1721631080000|2024-07-22 06:51:20|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|7
1721631090000|2024-07-22 06:51:30|59|58.7|59.04|58.74|59.04|58.74|59|58.7|10
1721631100000|2024-07-22 06:51:40|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|12
1721631110000|2024-07-22 06:51:50|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|11
1721631120000|2024-07-22 06:52:00|59.03|58.73|59.05|58.75|59.06|58.76|59|58.7|14
1721631130000|2024-07-22 06:52:10|59.04|58.74|59.08|58.78|59.08|58.78|59.04|58.74|13
1721631140000|2024-07-22 06:52:20|59.09|58.79|59.11|58.81|59.11|58.81|59.08|58.78|13
1721631150000|2024-07-22 06:52:30|59.1|58.8|59.11|58.81|59.13|58.83|59.1|58.8|13
1721631160000|2024-07-22 06:52:40|59.12|58.82|59.12|58.82|59.12|58.82|59.1|58.8|7
1721631170000|2024-07-22 06:52:50|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|5
1721631180000|2024-07-22 06:53:00|59.11|58.81|59.09|58.79|59.13|58.83|59.06|58.76|18
1721631190000|2024-07-22 06:53:10|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|9
1721631200000|2024-07-22 06:53:20|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|10
1721631210000|2024-07-22 06:53:30|59.06|58.76|59.06|58.76|59.08|58.78|59.06|58.76|7
1721631220000|2024-07-22 06:53:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|5
1721631230000|2024-07-22 06:53:50|59.06|58.76|59.02|58.72|59.06|58.76|59.02|58.72|4
1721631240000|2024-07-22 06:54:00|59.04|58.74|59.07|58.77|59.08|58.78|59.04|58.74|14
1721631250000|2024-07-22 06:54:10|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721631260000|2024-07-22 06:54:20|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|10
1721631270000|2024-07-22 06:54:30|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|8
1721631280000|2024-07-22 06:54:40|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|8
1721631290000|2024-07-22 06:54:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721631300000|2024-07-22 06:55:00|59.04|58.74|59.02|58.72|59.06|58.76|59.02|58.72|14
1721631310000|2024-07-22 06:55:10|59.03|58.73|59|58.7|59.03|58.73|59|58.7|15
1721631320000|2024-07-22 06:55:20|59.01|58.71|59|58.7|59.02|58.72|58.99|58.69|6
1721631330000|2024-07-22 06:55:30|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1721631340000|2024-07-22 06:55:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|14
1721631360000|2024-07-22 06:56:00|58.99|58.69|59.04|58.74|59.05|58.75|58.99|58.69|11
1721631370000|2024-07-22 06:56:10|59.05|58.75|58.99|58.69|59.06|58.76|58.99|58.69|10
1721631380000|2024-07-22 06:56:20|58.98|58.68|58.99|58.69|58.99|58.69|58.97|58.67|6
1721631390000|2024-07-22 06:56:30|58.98|58.68|59.01|58.71|59.02|58.72|58.98|58.68|11
1721631400000|2024-07-22 06:56:40|59|58.7|59.01|58.71|59.01|58.71|59|58.7|4
1721631410000|2024-07-22 06:56:50|59|58.7|59.01|58.71|59.02|58.72|59|58.7|4
1721631420000|2024-07-22 06:57:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721631430000|2024-07-22 06:57:10|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|5
1721631440000|2024-07-22 06:57:20|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|8
1721631450000|2024-07-22 06:57:30|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|10
1721631460000|2024-07-22 06:57:40|59|58.7|59.06|58.76|59.06|58.76|59|58.7|9
1721631470000|2024-07-22 06:57:50|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|14
1721631480000|2024-07-22 06:58:00|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|19
1721631490000|2024-07-22 06:58:10|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|13
1721631500000|2024-07-22 06:58:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|8
1721631510000|2024-07-22 06:58:30|59.1|58.8|59.12|58.82|59.13|58.83|59.1|58.8|16
1721631520000|2024-07-22 06:58:40|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|10
1721631530000|2024-07-22 06:58:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|15
1721631540000|2024-07-22 06:59:00|59.14|58.84|59.12|58.82|59.14|58.84|59.11|58.81|6
1721631550000|2024-07-22 06:59:10|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721631570000|2024-07-22 06:59:30|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721631580000|2024-07-22 06:59:40|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721631600000|2024-07-22 07:00:00|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|2
1721631610000|2024-07-22 07:00:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721631620000|2024-07-22 07:00:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|13
1721631630000|2024-07-22 07:00:30|59.1|58.8|59.03|58.73|59.1|58.8|59.02|58.72|8
1721631640000|2024-07-22 07:00:40|59.05|58.75|59.03|58.73|59.06|58.76|59.02|58.72|12
1721631650000|2024-07-22 07:00:50|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|2
1721631660000|2024-07-22 07:01:00|59|58.7|58.98|58.68|59.02|58.72|58.98|58.68|9
1721631670000|2024-07-22 07:01:10|58.97|58.67|58.95|58.65|58.98|58.68|58.95|58.65|13
1721631680000|2024-07-22 07:01:20|58.96|58.66|59|58.7|59|58.7|58.94|58.64|14
1721631690000|2024-07-22 07:01:30|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|12
1721631700000|2024-07-22 07:01:40|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|10
1721631710000|2024-07-22 07:01:50|58.97|58.67|58.97|58.67|58.99|58.69|58.97|58.67|8
1721631720000|2024-07-22 07:02:00|58.98|58.68|58.96|58.66|58.99|58.69|58.95|58.65|7
1721631730000|2024-07-22 07:02:10|58.95|58.65|58.97|58.67|58.98|58.68|58.95|58.65|18
1721631740000|2024-07-22 07:02:20|58.98|58.68|58.99|58.69|59|58.7|58.97|58.67|11
1721631750000|2024-07-22 07:02:30|59|58.7|59.05|58.75|59.06|58.76|58.98|58.68|15
1721631760000|2024-07-22 07:02:40|59.03|58.73|59.02|58.72|59.04|58.74|59.01|58.71|16
1721631770000|2024-07-22 07:02:50|59.03|58.73|59.02|58.72|59.05|58.75|59.02|58.72|10
1721631780000|2024-07-22 07:03:00|59.03|58.73|59.05|58.75|59.05|58.75|59.03|58.73|5
1721631790000|2024-07-22 07:03:10|59.04|58.74|59.08|58.78|59.08|58.78|59.04|58.74|14
1721631800000|2024-07-22 07:03:20|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|5
1721631810000|2024-07-22 07:03:30|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|10
1721631820000|2024-07-22 07:03:40|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|12
1721631830000|2024-07-22 07:03:50|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|5
1721631840000|2024-07-22 07:04:00|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|7
1721631850000|2024-07-22 07:04:10|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|5
1721631860000|2024-07-22 07:04:20|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1721631870000|2024-07-22 07:04:30|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|5
1721631880000|2024-07-22 07:04:40|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|10
1721631890000|2024-07-22 07:04:50|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|7
1721631900000|2024-07-22 07:05:00|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|4
1721631910000|2024-07-22 07:05:10|59.06|58.76|59.01|58.71|59.06|58.76|59.01|58.71|10
1721631920000|2024-07-22 07:05:20|59|58.7|59.01|58.71|59.01|58.71|59|58.7|8
1721631930000|2024-07-22 07:05:30|59.02|58.72|58.98|58.68|59.02|58.72|58.97|58.67|9
1721631940000|2024-07-22 07:05:40|58.99|58.69|59|58.7|59.01|58.71|58.98|58.68|20
1721631950000|2024-07-22 07:05:50|58.99|58.69|59|58.7|59.02|58.72|58.99|58.69|14
1721631960000|2024-07-22 07:06:00|59.01|58.71|59|58.7|59.02|58.72|58.98|58.68|20
1721631970000|2024-07-22 07:06:10|59.01|58.71|59.01|58.71|59.03|58.73|58.99|58.69|15
1721631980000|2024-07-22 07:06:20|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|17
1721631990000|2024-07-22 07:06:30|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|8
1721632000000|2024-07-22 07:06:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|10
1721632010000|2024-07-22 07:06:50|59.03|58.73|59.03|58.73|59.03|58.73|59.01|58.71|9
1721632020000|2024-07-22 07:07:00|59.05|58.75|59.08|58.78|59.09|58.79|59.05|58.75|15
1721632030000|2024-07-22 07:07:10|59.07|58.77|59.05|58.75|59.07|58.77|59.03|58.73|13
1721632040000|2024-07-22 07:07:20|59.06|58.76|59.11|58.81|59.11|58.81|59.06|58.76|8
1721632060000|2024-07-22 07:07:40|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721632070000|2024-07-22 07:07:50|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|7
1721632080000|2024-07-22 07:08:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721632090000|2024-07-22 07:08:10|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|3
1721632100000|2024-07-22 07:08:20|59.13|58.83|59.11|58.81|59.14|58.84|59.11|58.81|7
1721632110000|2024-07-22 07:08:30|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|4
1721632120000|2024-07-22 07:08:40|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|8
1721632130000|2024-07-22 07:08:50|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|10
1721632140000|2024-07-22 07:09:00|59.06|58.76|59.06|58.76|59.07|58.77|59.03|58.73|10
1721632150000|2024-07-22 07:09:10|59.08|58.78|59.03|58.73|59.08|58.78|59.03|58.73|6
1721632160000|2024-07-22 07:09:20|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|3
1721632170000|2024-07-22 07:09:30|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|7
1721632180000|2024-07-22 07:09:40|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|2
1721632190000|2024-07-22 07:09:50|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721632200000|2024-07-22 07:10:00|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721632210000|2024-07-22 07:10:10|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|12
1721632220000|2024-07-22 07:10:20|59.01|58.71|59.02|58.72|59.04|58.74|59.01|58.71|16
1721632230000|2024-07-22 07:10:30|59.04|58.74|59|58.7|59.04|58.74|59|58.7|14
1721632240000|2024-07-22 07:10:40|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|14
1721632250000|2024-07-22 07:10:50|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|6
1721632260000|2024-07-22 07:11:00|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|7
1721632270000|2024-07-22 07:11:10|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|8
1721632280000|2024-07-22 07:11:20|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721632290000|2024-07-22 07:11:30|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|7
1721632300000|2024-07-22 07:11:40|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1721632310000|2024-07-22 07:11:50|59.01|58.71|59.01|58.71|59.03|58.73|59.01|58.71|17
1721632320000|2024-07-22 07:12:00|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|14
1721632330000|2024-07-22 07:12:10|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|8
1721632340000|2024-07-22 07:12:20|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721632350000|2024-07-22 07:12:30|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721632360000|2024-07-22 07:12:40|59.03|58.73|59.01|58.71|59.03|58.73|58.98|58.68|15
1721632370000|2024-07-22 07:12:50|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|5
1721632380000|2024-07-22 07:13:00|59.04|58.74|59.06|58.76|59.07|58.77|59.04|58.74|12
1721632390000|2024-07-22 07:13:10|59.05|58.75|59.1|58.8|59.1|58.8|59.05|58.75|14
1721632400000|2024-07-22 07:13:20|59.11|58.81|59.12|58.82|59.12|58.82|59.1|58.8|4
1721632410000|2024-07-22 07:13:30|59.13|58.83|59.09|58.79|59.13|58.83|59.09|58.79|4
1721632420000|2024-07-22 07:13:40|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|5
1721632430000|2024-07-22 07:13:50|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721632440000|2024-07-22 07:14:00|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|6
1721632450000|2024-07-22 07:14:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721632460000|2024-07-22 07:14:20|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|8
1721632470000|2024-07-22 07:14:30|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|6
1721632480000|2024-07-22 07:14:40|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|5
1721632490000|2024-07-22 07:14:50|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|5
1721632500000|2024-07-22 07:15:00|59.16|58.86|59.22|58.92|59.22|58.92|59.16|58.86|12
1721632510000|2024-07-22 07:15:10|59.23|58.93|59.21|58.91|59.23|58.93|59.2|58.9|12
1721632520000|2024-07-22 07:15:20|59.22|58.92|59.23|58.93|59.26|58.96|59.22|58.92|10
1721632530000|2024-07-22 07:15:30|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|6
1721632540000|2024-07-22 07:15:40|59.24|58.94|59.22|58.92|59.26|58.96|59.22|58.92|12
1721632550000|2024-07-22 07:15:50|59.21|58.91|59.19|58.89|59.22|58.92|59.19|58.89|7
1721632560000|2024-07-22 07:16:00|59.17|58.87|59.15|58.85|59.18|58.88|59.15|58.85|9
1721632570000|2024-07-22 07:16:10|59.16|58.86|59.17|58.87|59.18|58.88|59.13|58.83|15
1721632580000|2024-07-22 07:16:20|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|3
1721632590000|2024-07-22 07:16:30|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|8
1721632600000|2024-07-22 07:16:40|59.2|58.9|59.16|58.86|59.21|58.91|59.15|58.85|9
1721632610000|2024-07-22 07:16:50|59.17|58.87|59.13|58.83|59.17|58.87|59.13|58.83|7
1721632620000|2024-07-22 07:17:00|59.12|58.82|59.1|58.8|59.13|58.83|59.09|58.79|8
1721632630000|2024-07-22 07:17:10|59.09|58.79|59.11|58.81|59.13|58.83|59.08|58.78|11
1721632640000|2024-07-22 07:17:20|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|9
1721632650000|2024-07-22 07:17:30|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721632660000|2024-07-22 07:17:40|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|5
1721632670000|2024-07-22 07:17:50|59.11|58.81|59.08|58.78|59.12|58.82|59.08|58.78|6
1721632680000|2024-07-22 07:18:00|59.09|58.79|59.06|58.76|59.09|58.79|59.05|58.75|14
1721632690000|2024-07-22 07:18:10|59.05|58.75|59.05|58.75|59.06|58.76|59.03|58.73|22
1721632700000|2024-07-22 07:18:20|59.06|58.76|59.07|58.77|59.08|58.78|59.04|58.74|12
1721632710000|2024-07-22 07:18:30|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|10
1721632720000|2024-07-22 07:18:40|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|7
1721632730000|2024-07-22 07:18:50|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|3
1721632740000|2024-07-22 07:19:00|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1721632750000|2024-07-22 07:19:10|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|9
1721632760000|2024-07-22 07:19:20|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|5
1721632770000|2024-07-22 07:19:30|59.14|58.84|59.13|58.83|59.15|58.85|59.13|58.83|4
1721632780000|2024-07-22 07:19:40|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721632790000|2024-07-22 07:19:50|59.11|58.81|59.12|58.82|59.12|58.82|59.1|58.8|10
1721632800000|2024-07-22 07:20:00|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|4
1721632810000|2024-07-22 07:20:10|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|11
1721632820000|2024-07-22 07:20:20|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721632830000|2024-07-22 07:20:30|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|4
1721632840000|2024-07-22 07:20:40|59.09|58.79|59.08|58.78|59.1|58.8|59.08|58.78|10
1721632850000|2024-07-22 07:20:50|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|12
1721632860000|2024-07-22 07:21:00|59.07|58.77|59.07|58.77|59.08|58.78|59.05|58.75|10
1721632870000|2024-07-22 07:21:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1721632880000|2024-07-22 07:21:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721632890000|2024-07-22 07:21:30|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|11
1721632900000|2024-07-22 07:21:40|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|10
1721632910000|2024-07-22 07:21:50|59.06|58.76|59.12|58.82|59.13|58.83|59.06|58.76|11
1721632920000|2024-07-22 07:22:00|59.13|58.83|59.1|58.8|59.13|58.83|59.09|58.79|16
1721632930000|2024-07-22 07:22:10|59.09|58.79|59.1|58.8|59.12|58.82|59.09|58.79|16
1721632940000|2024-07-22 07:22:20|59.09|58.79|59.09|58.79|59.11|58.81|59.09|58.79|12
1721632950000|2024-07-22 07:22:30|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|14
1721632990000|2024-07-22 07:23:10|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|3
1721633000000|2024-07-22 07:23:20|59.11|58.81|59.11|58.81|59.11|58.81|59.09|58.79|15
1721633010000|2024-07-22 07:23:30|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721633020000|2024-07-22 07:23:40|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|15
1721633030000|2024-07-22 07:23:50|59.11|58.81|59.11|58.81|59.11|58.81|59.1|58.8|5
1721633040000|2024-07-22 07:24:00|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721633050000|2024-07-22 07:24:10|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|4
1721633060000|2024-07-22 07:24:20|59.13|58.83|59.14|58.84|59.16|58.86|59.13|58.83|5
1721633080000|2024-07-22 07:24:40|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|6
1721633090000|2024-07-22 07:24:50|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|5
1721633100000|2024-07-22 07:25:00|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|6
1721633110000|2024-07-22 07:25:10|59.19|58.89|59.15|58.85|59.19|58.89|59.14|58.84|9
1721633120000|2024-07-22 07:25:20|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721633130000|2024-07-22 07:25:30|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|8
1721633140000|2024-07-22 07:25:40|59.16|58.86|59.16|58.86|59.18|58.88|59.16|58.86|8
1721633150000|2024-07-22 07:25:50|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|6
1721633160000|2024-07-22 07:26:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721633170000|2024-07-22 07:26:10|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|4
1721633180000|2024-07-22 07:26:20|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721633190000|2024-07-22 07:26:30|59.14|58.84|59.14|58.84|59.14|58.84|59.13|58.83|7
1721633210000|2024-07-22 07:26:50|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|7
1721633220000|2024-07-22 07:27:00|59.12|58.82|59.11|58.81|59.13|58.83|59.11|58.81|5
1721633230000|2024-07-22 07:27:10|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|7
1721633240000|2024-07-22 07:27:20|59.07|58.77|59.03|58.73|59.07|58.77|59.03|58.73|11
1721633250000|2024-07-22 07:27:30|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|6
1721633260000|2024-07-22 07:27:40|59.02|58.72|59|58.7|59.02|58.72|59|58.7|9
1721633270000|2024-07-22 07:27:50|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|4
1721633280000|2024-07-22 07:28:00|59|58.7|59.02|58.72|59.02|58.72|59|58.7|3
1721633300000|2024-07-22 07:28:20|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721633310000|2024-07-22 07:28:30|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|10
1721633320000|2024-07-22 07:28:40|59|58.7|59|58.7|59.01|58.71|59|58.7|5
1721633330000|2024-07-22 07:28:50|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|9
1721633340000|2024-07-22 07:29:00|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|2
1721633350000|2024-07-22 07:29:10|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721633360000|2024-07-22 07:29:20|58.95|58.65|59|58.7|59|58.7|58.95|58.65|5
1721633370000|2024-07-22 07:29:30|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721633380000|2024-07-22 07:29:40|59|58.7|59|58.7|59|58.7|59|58.7|1
1721633390000|2024-07-22 07:29:50|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721633400000|2024-07-22 07:30:00|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|7
1721633410000|2024-07-22 07:30:10|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|14
1721633420000|2024-07-22 07:30:20|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|4
1721633430000|2024-07-22 07:30:30|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721633440000|2024-07-22 07:30:40|59.04|58.74|59.11|58.81|59.12|58.82|59.04|58.74|11
1721633450000|2024-07-22 07:30:50|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|6
1721633460000|2024-07-22 07:31:00|59.14|58.84|59.15|58.85|59.17|58.87|59.14|58.84|12
1721633470000|2024-07-22 07:31:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721633480000|2024-07-22 07:31:20|59.16|58.86|59.14|58.84|59.17|58.87|59.14|58.84|4
1721633490000|2024-07-22 07:31:30|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|10
1721633500000|2024-07-22 07:31:40|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|10
1721633510000|2024-07-22 07:31:50|59.15|58.85|59.18|58.88|59.18|58.88|59.14|58.84|4
1721633520000|2024-07-22 07:32:00|59.17|58.87|59.18|58.88|59.18|58.88|59.14|58.84|10
1721633530000|2024-07-22 07:32:10|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|7
1721633540000|2024-07-22 07:32:20|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|12
1721633550000|2024-07-22 07:32:30|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|9
1721633560000|2024-07-22 07:32:40|59.18|58.88|59.17|58.87|59.18|58.88|59.13|58.83|14
1721633570000|2024-07-22 07:32:50|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|10
1721633580000|2024-07-22 07:33:00|59.18|58.88|59.21|58.91|59.22|58.92|59.18|58.88|10
1721633590000|2024-07-22 07:33:10|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|4
1721633600000|2024-07-22 07:33:20|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721633620000|2024-07-22 07:33:40|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|3
1721633630000|2024-07-22 07:33:50|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|7
1721633640000|2024-07-22 07:34:00|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1721633650000|2024-07-22 07:34:10|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721633660000|2024-07-22 07:34:20|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|6
1721633670000|2024-07-22 07:34:30|59.23|58.93|59.23|58.93|59.24|58.94|59.22|58.92|11
1721633680000|2024-07-22 07:34:40|59.24|58.94|59.23|58.93|59.24|58.94|59.21|58.91|8
1721633690000|2024-07-22 07:34:50|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721633700000|2024-07-22 07:35:00|59.21|58.91|59.24|58.94|59.24|58.94|59.2|58.9|10
1721633710000|2024-07-22 07:35:10|59.23|58.93|59.22|58.92|59.24|58.94|59.22|58.92|4
1721633720000|2024-07-22 07:35:20|59.23|58.93|59.26|58.96|59.26|58.96|59.22|58.92|4
1721633730000|2024-07-22 07:35:30|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|7
1721633740000|2024-07-22 07:35:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721633750000|2024-07-22 07:35:50|59.28|58.98|59.22|58.92|59.28|58.98|59.22|58.92|5
1721633760000|2024-07-22 07:36:00|59.21|58.91|59.2|58.9|59.22|58.92|59.2|58.9|17
1721633770000|2024-07-22 07:36:10|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721633780000|2024-07-22 07:36:20|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|4
1721633790000|2024-07-22 07:36:30|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721633800000|2024-07-22 07:36:40|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|12
1721633810000|2024-07-22 07:36:50|59.19|58.89|59.21|58.91|59.22|58.92|59.18|58.88|6
1721633820000|2024-07-22 07:37:00|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|14
1721633830000|2024-07-22 07:37:10|59.2|58.9|59.22|58.92|59.23|58.93|59.2|58.9|9
1721633840000|2024-07-22 07:37:20|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|4
1721633850000|2024-07-22 07:37:30|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721633860000|2024-07-22 07:37:40|59.21|58.91|59.23|58.93|59.23|58.93|59.21|58.91|7
1721633870000|2024-07-22 07:37:50|59.24|58.94|59.28|58.98|59.29|58.99|59.24|58.94|8
1721633880000|2024-07-22 07:38:00|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|4
1721633890000|2024-07-22 07:38:10|59.29|58.99|59.29|58.99|59.3|59|59.28|58.98|7
1721633900000|2024-07-22 07:38:20|59.3|59|59.28|58.98|59.3|59|59.28|58.98|5
1721633910000|2024-07-22 07:38:30|59.27|58.97|59.23|58.93|59.27|58.97|59.23|58.93|10
1721633920000|2024-07-22 07:38:40|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|7
1721633950000|2024-07-22 07:39:10|59.23|58.93|59.24|58.94|59.26|58.96|59.23|58.93|8
1721633960000|2024-07-22 07:39:20|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|9
1721633980000|2024-07-22 07:39:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1721633990000|2024-07-22 07:39:50|59.22|58.92|59.2|58.9|59.23|58.93|59.2|58.9|11
1721634000000|2024-07-22 07:40:00|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|4
1721634010000|2024-07-22 07:40:10|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|12
1721634020000|2024-07-22 07:40:20|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|7
1721634030000|2024-07-22 07:40:30|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721634040000|2024-07-22 07:40:40|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|4
1721634060000|2024-07-22 07:41:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|10
1721634070000|2024-07-22 07:41:10|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721634080000|2024-07-22 07:41:20|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|5
1721634090000|2024-07-22 07:41:30|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|5
1721634100000|2024-07-22 07:41:40|59.16|58.86|59.17|58.87|59.17|58.87|59.12|58.82|12
1721634110000|2024-07-22 07:41:50|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|4
1721634120000|2024-07-22 07:42:00|59.16|58.86|59.19|58.89|59.2|58.9|59.16|58.86|7
1721634130000|2024-07-22 07:42:10|59.18|58.88|59.18|58.88|59.2|58.9|59.18|58.88|11
1721634140000|2024-07-22 07:42:20|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|6
1721634150000|2024-07-22 07:42:30|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|4
1721634160000|2024-07-22 07:42:40|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|6
1721634170000|2024-07-22 07:42:50|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|6
1721634180000|2024-07-22 07:43:00|59.22|58.92|59.2|58.9|59.22|58.92|59.19|58.89|13
1721634190000|2024-07-22 07:43:10|59.19|58.89|59.17|58.87|59.2|58.9|59.17|58.87|17
1721634200000|2024-07-22 07:43:20|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721634210000|2024-07-22 07:43:30|59.19|58.89|59.19|58.89|59.21|58.91|59.18|58.88|13
1721634220000|2024-07-22 07:43:40|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|10
1721634230000|2024-07-22 07:43:50|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|9
1721634240000|2024-07-22 07:44:00|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721634250000|2024-07-22 07:44:10|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|5
1721634260000|2024-07-22 07:44:20|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|7
1721634270000|2024-07-22 07:44:30|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|5
1721634280000|2024-07-22 07:44:40|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721634290000|2024-07-22 07:44:50|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|8
1721634300000|2024-07-22 07:45:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|6
1721634310000|2024-07-22 07:45:10|59.27|58.97|59.23|58.93|59.27|58.97|59.23|58.93|13
1721634320000|2024-07-22 07:45:20|59.24|58.94|59.23|58.93|59.25|58.95|59.23|58.93|11
1721634340000|2024-07-22 07:45:40|59.22|58.92|59.2|58.9|59.22|58.92|59.19|58.89|7
1721634360000|2024-07-22 07:46:00|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|8
1721634370000|2024-07-22 07:46:10|59.2|58.9|59.21|58.91|59.23|58.93|59.19|58.89|10
1721634380000|2024-07-22 07:46:20|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|9
1721634390000|2024-07-22 07:46:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721634400000|2024-07-22 07:46:40|59.22|58.92|59.23|58.93|59.24|58.94|59.22|58.92|8
1721634410000|2024-07-22 07:46:50|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|9
1721634420000|2024-07-22 07:47:00|59.22|58.92|59.21|58.91|59.23|58.93|59.21|58.91|6
1721634470000|2024-07-22 07:47:50|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721634480000|2024-07-22 07:48:00|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|7
1721634490000|2024-07-22 07:48:10|59.21|58.91|59.2|58.9|59.22|58.92|59.2|58.9|6
1721634510000|2024-07-22 07:48:30|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|8
1721634520000|2024-07-22 07:48:40|59.2|58.9|59.18|58.88|59.2|58.9|59.18|58.88|8
1721634530000|2024-07-22 07:48:50|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|9
1721634540000|2024-07-22 07:49:00|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|7
1721634550000|2024-07-22 07:49:10|59.21|58.91|59.21|58.91|59.22|58.92|59.19|58.89|14
1721634560000|2024-07-22 07:49:20|59.2|58.9|59.18|58.88|59.2|58.9|59.18|58.88|2
1721634570000|2024-07-22 07:49:30|59.19|58.89|59.18|58.88|59.19|58.89|59.17|58.87|4
1721634580000|2024-07-22 07:49:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|6
1721634590000|2024-07-22 07:49:50|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|5
1721634600000|2024-07-22 07:50:00|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721634610000|2024-07-22 07:50:10|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721634620000|2024-07-22 07:50:20|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721634630000|2024-07-22 07:50:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721634640000|2024-07-22 07:50:40|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|5
1721634650000|2024-07-22 07:50:50|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721634660000|2024-07-22 07:51:00|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721634670000|2024-07-22 07:51:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721634690000|2024-07-22 07:51:30|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721634700000|2024-07-22 07:51:40|59.15|58.85|59.16|58.86|59.17|58.87|59.15|58.85|6
1721634710000|2024-07-22 07:51:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|4
1721634720000|2024-07-22 07:52:00|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721634730000|2024-07-22 07:52:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721634740000|2024-07-22 07:52:20|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|6
1721634750000|2024-07-22 07:52:30|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721634770000|2024-07-22 07:52:50|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|6
1721634780000|2024-07-22 07:53:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|14
1721634790000|2024-07-22 07:53:10|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|6
1721634800000|2024-07-22 07:53:20|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|3
1721634810000|2024-07-22 07:53:30|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|9
1721634820000|2024-07-22 07:53:40|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721634830000|2024-07-22 07:53:50|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|10
1721634840000|2024-07-22 07:54:00|59.19|58.89|59.23|58.93|59.23|58.93|59.19|58.89|8
1721634850000|2024-07-22 07:54:10|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721634860000|2024-07-22 07:54:20|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1721634870000|2024-07-22 07:54:30|59.23|58.93|59.23|58.93|59.25|58.95|59.23|58.93|4
1721634880000|2024-07-22 07:54:40|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|7
1721634890000|2024-07-22 07:54:50|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|3
1721634900000|2024-07-22 07:55:00|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|3
1721634910000|2024-07-22 07:55:10|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721634920000|2024-07-22 07:55:20|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721634930000|2024-07-22 07:55:30|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721634940000|2024-07-22 07:55:40|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|2
1721634970000|2024-07-22 07:56:10|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721634980000|2024-07-22 07:56:20|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|6
1721634990000|2024-07-22 07:56:30|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|11
1721635000000|2024-07-22 07:56:40|59.22|58.92|59.22|58.92|59.23|58.93|59.21|58.91|8
1721635010000|2024-07-22 07:56:50|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|5
1721635020000|2024-07-22 07:57:00|59.22|58.92|59.2|58.9|59.23|58.93|59.19|58.89|7
1721635030000|2024-07-22 07:57:10|59.19|58.89|59.19|58.89|59.21|58.91|59.19|58.89|5
1721635040000|2024-07-22 07:57:20|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|8
1721635050000|2024-07-22 07:57:30|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|4
1721635060000|2024-07-22 07:57:40|59.18|58.88|59.14|58.84|59.18|58.88|59.14|58.84|6
1721635070000|2024-07-22 07:57:50|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|7
1721635080000|2024-07-22 07:58:00|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|17
1721635090000|2024-07-22 07:58:10|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|13
1721635100000|2024-07-22 07:58:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1721635110000|2024-07-22 07:58:30|59.14|58.84|59.13|58.83|59.14|58.84|59.12|58.82|5
1721635120000|2024-07-22 07:58:40|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|6
1721635130000|2024-07-22 07:58:50|59.14|58.84|59.18|58.88|59.18|58.88|59.14|58.84|3
1721635140000|2024-07-22 07:59:00|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721635150000|2024-07-22 07:59:10|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721635160000|2024-07-22 07:59:20|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721635200000|2024-07-22 08:00:00|59.17|58.87|59.15|58.85|59.18|58.88|59.14|58.84|9
1721635210000|2024-07-22 08:00:10|59.14|58.84|59.14|58.84|59.14|58.84|59.13|58.83|7
1721635220000|2024-07-22 08:00:20|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|13
1721635230000|2024-07-22 08:00:30|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|9
1721635240000|2024-07-22 08:00:40|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|3
1721635250000|2024-07-22 08:00:50|59.12|58.82|59.14|58.84|59.15|58.85|59.12|58.82|5
1721635260000|2024-07-22 08:01:00|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|5
1721635270000|2024-07-22 08:01:10|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|12
1721635280000|2024-07-22 08:01:20|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|3
1721635290000|2024-07-22 08:01:30|59.14|58.84|59.17|58.87|59.19|58.89|59.13|58.83|12
1721635300000|2024-07-22 08:01:40|59.16|58.86|59.14|58.84|59.17|58.87|59.14|58.84|5
1721635310000|2024-07-22 08:01:50|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|7
1721635320000|2024-07-22 08:02:00|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721635330000|2024-07-22 08:02:10|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|5
1721635340000|2024-07-22 08:02:20|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721635350000|2024-07-22 08:02:30|59.17|58.87|59.16|58.86|59.18|58.88|59.14|58.84|12
1721635370000|2024-07-22 08:02:50|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|7
1721635380000|2024-07-22 08:03:00|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|4
1721635390000|2024-07-22 08:03:10|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721635400000|2024-07-22 08:03:20|59.11|58.81|59.11|58.81|59.12|58.82|59.09|58.79|12
1721635410000|2024-07-22 08:03:30|59.1|58.8|59.11|58.81|59.12|58.82|59.09|58.79|15
1721635420000|2024-07-22 08:03:40|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|5
1721635430000|2024-07-22 08:03:50|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|9
1721635440000|2024-07-22 08:04:00|59.12|58.82|59.16|58.86|59.17|58.87|59.12|58.82|14
1721635450000|2024-07-22 08:04:10|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|4
1721635460000|2024-07-22 08:04:20|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1721635470000|2024-07-22 08:04:30|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|9
1721635480000|2024-07-22 08:04:40|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721635490000|2024-07-22 08:04:50|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|5
1721635500000|2024-07-22 08:05:00|59.1|58.8|59.03|58.73|59.12|58.82|59.03|58.73|11
1721635510000|2024-07-22 08:05:10|59.05|58.75|59.08|58.78|59.08|58.78|59.04|58.74|11
1721635520000|2024-07-22 08:05:20|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|3
1721635530000|2024-07-22 08:05:30|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|5
1721635540000|2024-07-22 08:05:40|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|14
1721635550000|2024-07-22 08:05:50|59.1|58.8|59.12|58.82|59.12|58.82|59.09|58.79|11
1721635560000|2024-07-22 08:06:00|59.13|58.83|59.18|58.88|59.18|58.88|59.13|58.83|8
1721635570000|2024-07-22 08:06:10|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|6
1721635580000|2024-07-22 08:06:20|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|8
1721635590000|2024-07-22 08:06:30|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|8
1721635600000|2024-07-22 08:06:40|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|5
1721635610000|2024-07-22 08:06:50|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|5
1721635620000|2024-07-22 08:07:00|59.22|58.92|59.23|58.93|59.23|58.93|59.21|58.91|4
1721635630000|2024-07-22 08:07:10|59.24|58.94|59.25|58.95|59.26|58.96|59.23|58.93|6
1721635640000|2024-07-22 08:07:20|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|12
1721635650000|2024-07-22 08:07:30|59.26|58.96|59.24|58.94|59.27|58.97|59.24|58.94|13
1721635660000|2024-07-22 08:07:40|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|8
1721635670000|2024-07-22 08:07:50|59.23|58.93|59.27|58.97|59.28|58.98|59.23|58.93|10
1721635680000|2024-07-22 08:08:00|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|11
1721635690000|2024-07-22 08:08:10|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|3
1721635700000|2024-07-22 08:08:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721635710000|2024-07-22 08:08:30|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|12
1721635720000|2024-07-22 08:08:40|59.29|58.99|59.31|59.01|59.31|59.01|59.28|58.98|9
1721635730000|2024-07-22 08:08:50|59.3|59|59.32|59.02|59.33|59.03|59.3|59|7
1721635740000|2024-07-22 08:09:00|59.31|59.01|59.33|59.03|59.34|59.04|59.31|59.01|5
1721635750000|2024-07-22 08:09:10|59.34|59.04|59.38|59.08|59.38|59.08|59.34|59.04|8
1721635760000|2024-07-22 08:09:20|59.37|59.07|59.35|59.05|59.39|59.09|59.35|59.05|12
1721635770000|2024-07-22 08:09:30|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|8
1721635780000|2024-07-22 08:09:40|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|8
1721635790000|2024-07-22 08:09:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1721635800000|2024-07-22 08:10:00|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|4
1721635810000|2024-07-22 08:10:10|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|3
1721635820000|2024-07-22 08:10:20|59.35|59.05|59.35|59.05|59.37|59.07|59.34|59.04|6
1721635830000|2024-07-22 08:10:30|59.37|59.07|59.39|59.09|59.39|59.09|59.36|59.06|11
1721635840000|2024-07-22 08:10:40|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|4
1721635850000|2024-07-22 08:10:50|59.39|59.09|59.37|59.07|59.4|59.1|59.37|59.07|7
1721635860000|2024-07-22 08:11:00|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|10
1721635870000|2024-07-22 08:11:10|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|11
1721635880000|2024-07-22 08:11:20|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|10
1721635890000|2024-07-22 08:11:30|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|5
1721635900000|2024-07-22 08:11:40|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721635920000|2024-07-22 08:12:00|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|5
1721635950000|2024-07-22 08:12:30|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721635960000|2024-07-22 08:12:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1721635970000|2024-07-22 08:12:50|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|7
1721635980000|2024-07-22 08:13:00|59.44|59.14|59.47|59.17|59.48|59.18|59.44|59.14|7
1721635990000|2024-07-22 08:13:10|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|7
1721636000000|2024-07-22 08:13:20|59.44|59.14|59.47|59.17|59.47|59.17|59.43|59.13|10
1721636020000|2024-07-22 08:13:40|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|6
1721636030000|2024-07-22 08:13:50|59.51|59.21|59.5|59.2|59.51|59.21|59.48|59.18|8
1721636040000|2024-07-22 08:14:00|59.49|59.19|59.52|59.22|59.52|59.22|59.49|59.19|7
1721636060000|2024-07-22 08:14:20|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721636070000|2024-07-22 08:14:30|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|6
1721636080000|2024-07-22 08:14:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721636090000|2024-07-22 08:14:50|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|6
1721636100000|2024-07-22 08:15:00|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|11
1721636110000|2024-07-22 08:15:10|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|9
1721636120000|2024-07-22 08:15:20|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1721636130000|2024-07-22 08:15:30|59.49|59.19|59.5|59.2|59.51|59.21|59.49|59.19|8
1721636140000|2024-07-22 08:15:40|59.51|59.21|59.43|59.13|59.51|59.21|59.43|59.13|7
1721636150000|2024-07-22 08:15:50|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|7
1721636160000|2024-07-22 08:16:00|59.43|59.13|59.42|59.12|59.45|59.15|59.42|59.12|11
1721636170000|2024-07-22 08:16:10|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|7
1721636180000|2024-07-22 08:16:20|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|9
1721636190000|2024-07-22 08:16:30|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|12
1721636200000|2024-07-22 08:16:40|59.41|59.11|59.4|59.1|59.42|59.12|59.4|59.1|9
1721636210000|2024-07-22 08:16:50|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|12
1721636220000|2024-07-22 08:17:00|59.37|59.07|59.41|59.11|59.42|59.12|59.37|59.07|7
1721636230000|2024-07-22 08:17:10|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|4
1721636240000|2024-07-22 08:17:20|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|6
1721636250000|2024-07-22 08:17:30|59.42|59.12|59.41|59.11|59.42|59.12|59.4|59.1|10
1721636260000|2024-07-22 08:17:40|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|5
1721636270000|2024-07-22 08:17:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|5
1721636280000|2024-07-22 08:18:00|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|3
1721636290000|2024-07-22 08:18:10|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|9
1721636300000|2024-07-22 08:18:20|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|13
1721636310000|2024-07-22 08:18:30|59.42|59.12|59.41|59.11|59.43|59.13|59.4|59.1|11
1721636320000|2024-07-22 08:18:40|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|8
1721636330000|2024-07-22 08:18:50|59.42|59.12|59.42|59.12|59.42|59.12|59.4|59.1|13
1721636340000|2024-07-22 08:19:00|59.41|59.11|59.41|59.11|59.42|59.12|59.39|59.09|14
1721636350000|2024-07-22 08:19:10|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|10
1721636360000|2024-07-22 08:19:20|59.41|59.11|59.4|59.1|59.42|59.12|59.4|59.1|4
1721636370000|2024-07-22 08:19:30|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721636380000|2024-07-22 08:19:40|59.4|59.1|59.38|59.08|59.41|59.11|59.37|59.07|12
1721636390000|2024-07-22 08:19:50|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|4
1721636400000|2024-07-22 08:20:00|59.32|59.02|59.32|59.02|59.34|59.04|59.32|59.02|11
1721636410000|2024-07-22 08:20:10|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|7
1721636420000|2024-07-22 08:20:20|59.3|59|59.32|59.02|59.32|59.02|59.3|59|7
1721636430000|2024-07-22 08:20:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|8
1721636440000|2024-07-22 08:20:40|59.31|59.01|59.31|59.01|59.31|59.01|59.29|58.99|7
1721636450000|2024-07-22 08:20:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|8
1721636460000|2024-07-22 08:21:00|59.32|59.02|59.34|59.04|59.34|59.04|59.31|59.01|7
1721636470000|2024-07-22 08:21:10|59.36|59.06|59.34|59.04|59.38|59.08|59.34|59.04|14
1721636480000|2024-07-22 08:21:20|59.35|59.05|59.33|59.03|59.36|59.06|59.33|59.03|7
1721636490000|2024-07-22 08:21:30|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|11
1721636500000|2024-07-22 08:21:40|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|16
1721636510000|2024-07-22 08:21:50|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|13
1721636520000|2024-07-22 08:22:00|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|10
1721636530000|2024-07-22 08:22:10|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|11
1721636540000|2024-07-22 08:22:20|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|6
1721636550000|2024-07-22 08:22:30|59.33|59.03|59.32|59.02|59.33|59.03|59.3|59|8
1721636560000|2024-07-22 08:22:40|59.31|59.01|59.3|59|59.32|59.02|59.29|58.99|6
1721636570000|2024-07-22 08:22:50|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|9
1721636580000|2024-07-22 08:23:00|59.29|58.99|59.3|59|59.3|59|59.27|58.97|16
1721636590000|2024-07-22 08:23:10|59.29|58.99|59.29|58.99|59.3|59|59.27|58.97|12
1721636600000|2024-07-22 08:23:20|59.3|59|59.3|59|59.3|59|59.29|58.99|5
1721636610000|2024-07-22 08:23:30|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|6
1721636620000|2024-07-22 08:23:40|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|9
1721636640000|2024-07-22 08:24:00|59.24|58.94|59.23|58.93|59.25|58.95|59.23|58.93|12
1721636650000|2024-07-22 08:24:10|59.24|58.94|59.28|58.98|59.28|58.98|59.23|58.93|10
1721636660000|2024-07-22 08:24:20|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|8
1721636670000|2024-07-22 08:24:30|59.27|58.97|59.3|59|59.3|59|59.27|58.97|12
1721636680000|2024-07-22 08:24:40|59.31|59.01|59.3|59|59.31|59.01|59.3|59|6
1721636690000|2024-07-22 08:24:50|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|12
1721636700000|2024-07-22 08:25:00|59.3|59|59.31|59.01|59.32|59.02|59.3|59|12
1721636710000|2024-07-22 08:25:10|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|8
1721636720000|2024-07-22 08:25:20|59.3|59|59.31|59.01|59.31|59.01|59.3|59|4
1721636730000|2024-07-22 08:25:30|59.33|59.03|59.38|59.08|59.38|59.08|59.33|59.03|5
1721636740000|2024-07-22 08:25:40|59.37|59.07|59.35|59.05|59.37|59.07|59.33|59.03|9
1721636750000|2024-07-22 08:25:50|59.34|59.04|59.36|59.06|59.38|59.08|59.34|59.04|12
1721636760000|2024-07-22 08:26:00|59.37|59.07|59.33|59.03|59.37|59.07|59.32|59.02|10
1721636770000|2024-07-22 08:26:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|8
1721636780000|2024-07-22 08:26:20|59.32|59.02|59.36|59.06|59.37|59.07|59.32|59.02|10
1721636790000|2024-07-22 08:26:30|59.37|59.07|59.32|59.02|59.38|59.08|59.31|59.01|12
1721636810000|2024-07-22 08:26:50|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|15
1721636820000|2024-07-22 08:27:00|59.32|59.02|59.3|59|59.32|59.02|59.3|59|11
1721636830000|2024-07-22 08:27:10|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|10
1721636840000|2024-07-22 08:27:20|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|9
1721636850000|2024-07-22 08:27:30|59.29|58.99|59.27|58.97|59.3|59|59.27|58.97|8
1721636860000|2024-07-22 08:27:40|59.28|58.98|59.27|58.97|59.29|58.99|59.26|58.96|12
1721636870000|2024-07-22 08:27:50|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|7
1721636880000|2024-07-22 08:28:00|59.27|58.97|59.24|58.94|59.27|58.97|59.22|58.92|7
1721636890000|2024-07-22 08:28:10|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|6
1721636900000|2024-07-22 08:28:20|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|14
1721636910000|2024-07-22 08:28:30|59.27|58.97|59.3|59|59.3|59|59.27|58.97|14
1721636920000|2024-07-22 08:28:40|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|3
1721636930000|2024-07-22 08:28:50|59.3|59|59.32|59.02|59.32|59.02|59.3|59|17
1721636940000|2024-07-22 08:29:00|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|12
1721636970000|2024-07-22 08:29:30|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|9
1721636980000|2024-07-22 08:29:40|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|14
1721636990000|2024-07-22 08:29:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|3
1721637000000|2024-07-22 08:30:00|59.3|59|59.32|59.02|59.32|59.02|59.3|59|4
1721637010000|2024-07-22 08:30:10|59.3|59|59.3|59|59.31|59.01|59.29|58.99|13
1721637020000|2024-07-22 08:30:20|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|8
1721637030000|2024-07-22 08:30:30|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|5
1721637040000|2024-07-22 08:30:40|59.3|59|59.32|59.02|59.33|59.03|59.3|59|9
1721637050000|2024-07-22 08:30:50|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|10
1721637060000|2024-07-22 08:31:00|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|12
1721637070000|2024-07-22 08:31:10|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|9
1721637080000|2024-07-22 08:31:20|59.32|59.02|59.29|58.99|59.32|59.02|59.27|58.97|13
1721637090000|2024-07-22 08:31:30|59.3|59|59.29|58.99|59.3|59|59.28|58.98|12
1721637100000|2024-07-22 08:31:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|10
1721637110000|2024-07-22 08:31:50|59.3|59|59.29|58.99|59.3|59|59.29|58.99|6
1721637120000|2024-07-22 08:32:00|59.3|59|59.32|59.02|59.32|59.02|59.3|59|11
1721637130000|2024-07-22 08:32:10|59.31|59.01|59.33|59.03|59.37|59.07|59.31|59.01|11
1721637140000|2024-07-22 08:32:20|59.34|59.04|59.32|59.02|59.35|59.05|59.31|59.01|9
1721637150000|2024-07-22 08:32:30|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|10
1721637160000|2024-07-22 08:32:40|59.33|59.03|59.34|59.04|59.37|59.07|59.33|59.03|5
1721637170000|2024-07-22 08:32:50|59.33|59.03|59.34|59.04|59.35|59.05|59.31|59.01|10
1721637180000|2024-07-22 08:33:00|59.35|59.05|59.37|59.07|59.38|59.08|59.34|59.04|11
1721637190000|2024-07-22 08:33:10|59.38|59.08|59.36|59.06|59.39|59.09|59.36|59.06|7
1721637200000|2024-07-22 08:33:20|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|5
1721637210000|2024-07-22 08:33:30|59.34|59.04|59.32|59.02|59.35|59.05|59.3|59|16
1721637220000|2024-07-22 08:33:40|59.31|59.01|59.35|59.05|59.36|59.06|59.31|59.01|6
1721637230000|2024-07-22 08:33:50|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|9
1721637240000|2024-07-22 08:34:00|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1721637250000|2024-07-22 08:34:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721637260000|2024-07-22 08:34:20|59.34|59.04|59.32|59.02|59.35|59.05|59.32|59.02|9
1721637270000|2024-07-22 08:34:30|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|12
1721637280000|2024-07-22 08:34:40|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|9
1721637290000|2024-07-22 08:34:50|59.35|59.05|59.31|59.01|59.35|59.05|59.29|58.99|16
1721637300000|2024-07-22 08:35:00|59.3|59|59.35|59.05|59.35|59.05|59.29|58.99|13
1721637310000|2024-07-22 08:35:10|59.34|59.04|59.33|59.03|59.34|59.04|59.31|59.01|9
1721637320000|2024-07-22 08:35:20|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|5
1721637330000|2024-07-22 08:35:30|59.34|59.04|59.34|59.04|59.35|59.05|59.32|59.02|10
1721637340000|2024-07-22 08:35:40|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|4
1721637350000|2024-07-22 08:35:50|59.35|59.05|59.3|59|59.35|59.05|59.3|59|12
1721637360000|2024-07-22 08:36:00|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|14
1721637370000|2024-07-22 08:36:10|59.3|59|59.35|59.05|59.35|59.05|59.29|58.99|12
1721637380000|2024-07-22 08:36:20|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|10
1721637390000|2024-07-22 08:36:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1721637400000|2024-07-22 08:36:40|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|6
1721637410000|2024-07-22 08:36:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721637420000|2024-07-22 08:37:00|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721637430000|2024-07-22 08:37:10|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|3
1721637440000|2024-07-22 08:37:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|5
1721637450000|2024-07-22 08:37:30|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|6
1721637460000|2024-07-22 08:37:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721637470000|2024-07-22 08:37:50|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|8
1721637480000|2024-07-22 08:38:00|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|4
1721637490000|2024-07-22 08:38:10|59.32|59.02|59.27|58.97|59.32|59.02|59.26|58.96|16
1721637500000|2024-07-22 08:38:20|59.26|58.96|59.29|58.99|59.29|58.99|59.26|58.96|20
1721637510000|2024-07-22 08:38:30|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|8
1721637520000|2024-07-22 08:38:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|10
1721637530000|2024-07-22 08:38:50|59.28|58.98|59.28|58.98|59.28|58.98|59.26|58.96|13
1721637540000|2024-07-22 08:39:00|59.27|58.97|59.29|58.99|59.3|59|59.27|58.97|11
1721637550000|2024-07-22 08:39:10|59.3|59|59.29|58.99|59.3|59|59.28|58.98|16
1721637560000|2024-07-22 08:39:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|6
1721637570000|2024-07-22 08:39:30|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721637580000|2024-07-22 08:39:40|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|4
1721637590000|2024-07-22 08:39:50|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|9
1721637600000|2024-07-22 08:40:00|59.27|58.97|59.26|58.96|59.29|58.99|59.26|58.96|14
1721637610000|2024-07-22 08:40:10|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|7
1721637620000|2024-07-22 08:40:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1721637630000|2024-07-22 08:40:30|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|6
1721637640000|2024-07-22 08:40:40|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|6
1721637650000|2024-07-22 08:40:50|59.24|58.94|59.24|58.94|59.24|58.94|59.21|58.91|10
1721637660000|2024-07-22 08:41:00|59.23|58.93|59.23|58.93|59.25|58.95|59.23|58.93|11
1721637670000|2024-07-22 08:41:10|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|10
1721637680000|2024-07-22 08:41:20|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721637690000|2024-07-22 08:41:30|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|4
1721637700000|2024-07-22 08:41:40|59.19|58.89|59.17|58.87|59.19|58.89|59.16|58.86|8
1721637710000|2024-07-22 08:41:50|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|3
1721637720000|2024-07-22 08:42:00|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|7
1721637730000|2024-07-22 08:42:10|59.16|58.86|59.16|58.86|59.18|58.88|59.16|58.86|5
1721637740000|2024-07-22 08:42:20|59.15|58.85|59.15|58.85|59.16|58.86|59.13|58.83|13
1721637750000|2024-07-22 08:42:30|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|9
1721637760000|2024-07-22 08:42:40|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|13
1721637770000|2024-07-22 08:42:50|59.16|58.86|59.15|58.85|59.16|58.86|59.13|58.83|11
1721637780000|2024-07-22 08:43:00|59.16|58.86|59.12|58.82|59.16|58.86|59.12|58.82|12
1721637790000|2024-07-22 08:43:10|59.11|58.81|59.14|58.84|59.15|58.85|59.11|58.81|17
1721637800000|2024-07-22 08:43:20|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|5
1721637810000|2024-07-22 08:43:30|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|3
1721637820000|2024-07-22 08:43:40|59.13|58.83|59.14|58.84|59.14|58.84|59.11|58.81|17
1721637830000|2024-07-22 08:43:50|59.13|58.83|59.12|58.82|59.14|58.84|59.11|58.81|15
1721637840000|2024-07-22 08:44:00|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|7
1721637850000|2024-07-22 08:44:10|59.15|58.85|59.13|58.83|59.15|58.85|59.12|58.82|10
1721637860000|2024-07-22 08:44:20|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|7
1721637870000|2024-07-22 08:44:30|59.12|58.82|59.14|58.84|59.15|58.85|59.12|58.82|9
1721637880000|2024-07-22 08:44:40|59.15|58.85|59.15|58.85|59.15|58.85|59.13|58.83|8
1721637890000|2024-07-22 08:44:50|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|16
1721637900000|2024-07-22 08:45:00|59.16|58.86|59.17|58.87|59.18|58.88|59.15|58.85|7
1721637910000|2024-07-22 08:45:10|59.18|58.88|59.18|58.88|59.18|58.88|59.15|58.85|9
1721637920000|2024-07-22 08:45:20|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|5
1721637930000|2024-07-22 08:45:30|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721637940000|2024-07-22 08:45:40|59.19|58.89|59.19|58.89|59.19|58.89|59.17|58.87|6
1721637950000|2024-07-22 08:45:50|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|12
1721637960000|2024-07-22 08:46:00|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|15
1721637970000|2024-07-22 08:46:10|59.16|58.86|59.19|58.89|59.2|58.9|59.16|58.86|8
1721637980000|2024-07-22 08:46:20|59.18|58.88|59.18|58.88|59.2|58.9|59.17|58.87|12
1721637990000|2024-07-22 08:46:30|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|9
1721638000000|2024-07-22 08:46:40|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|3
1721638010000|2024-07-22 08:46:50|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|7
1721638020000|2024-07-22 08:47:00|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|6
1721638030000|2024-07-22 08:47:10|59.15|58.85|59.13|58.83|59.15|58.85|59.1|58.8|14
1721638040000|2024-07-22 08:47:20|59.12|58.82|59.15|58.85|59.15|58.85|59.1|58.8|14
1721638050000|2024-07-22 08:47:30|59.14|58.84|59.14|58.84|59.14|58.84|59.12|58.82|10
1721638060000|2024-07-22 08:47:40|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|6
1721638070000|2024-07-22 08:47:50|59.15|58.85|59.15|58.85|59.16|58.86|59.13|58.83|8
1721638080000|2024-07-22 08:48:00|59.14|58.84|59.11|58.81|59.15|58.85|59.11|58.81|10
1721638090000|2024-07-22 08:48:10|59.13|58.83|59.08|58.78|59.13|58.83|59.08|58.78|16
1721638100000|2024-07-22 08:48:20|59.06|58.76|59.08|58.78|59.09|58.79|59.05|58.75|17
1721638110000|2024-07-22 08:48:30|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|13
1721638120000|2024-07-22 08:48:40|59.08|58.78|59.08|58.78|59.09|58.79|59.06|58.76|13
1721638130000|2024-07-22 08:48:50|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|14
1721638140000|2024-07-22 08:49:00|59.06|58.76|59.05|58.75|59.07|58.77|59.04|58.74|8
1721638150000|2024-07-22 08:49:10|59.04|58.74|59.07|58.77|59.08|58.78|59.03|58.73|16
1721638160000|2024-07-22 08:49:20|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|15
1721638170000|2024-07-22 08:49:30|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|10
1721638180000|2024-07-22 08:49:40|59.05|58.75|59.03|58.73|59.06|58.76|59.03|58.73|6
1721638190000|2024-07-22 08:49:50|59.02|58.72|59.07|58.77|59.07|58.77|59.02|58.72|8
1721638200000|2024-07-22 08:50:00|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|14
1721638210000|2024-07-22 08:50:10|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|17
1721638220000|2024-07-22 08:50:20|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|17
1721638230000|2024-07-22 08:50:30|59.09|58.79|59.09|58.79|59.09|58.79|59.06|58.76|13
1721638240000|2024-07-22 08:50:40|59.1|58.8|59.09|58.79|59.1|58.8|59.07|58.77|17
1721638250000|2024-07-22 08:50:50|59.08|58.78|59.09|58.79|59.09|58.79|59.07|58.77|9
1721638260000|2024-07-22 08:51:00|59.07|58.77|59.05|58.75|59.08|58.78|59.05|58.75|9
1721638270000|2024-07-22 08:51:10|59.04|58.74|59.06|58.76|59.06|58.76|59.02|58.72|19
1721638280000|2024-07-22 08:51:20|59.05|58.75|59.06|58.76|59.07|58.77|59.05|58.75|10
1721638290000|2024-07-22 08:51:30|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|9
1721638300000|2024-07-22 08:51:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|9
1721638310000|2024-07-22 08:51:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|6
1721638320000|2024-07-22 08:52:00|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|12
1721638330000|2024-07-22 08:52:10|59.07|58.77|59.08|58.78|59.09|58.79|59.05|58.75|12
1721638340000|2024-07-22 08:52:20|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|14
1721638350000|2024-07-22 08:52:30|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|9
1721638360000|2024-07-22 08:52:40|59.05|58.75|59.05|58.75|59.07|58.77|59.05|58.75|9
1721638370000|2024-07-22 08:52:50|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|7
1721638380000|2024-07-22 08:53:00|59.05|58.75|59.02|58.72|59.05|58.75|59.02|58.72|15
1721638390000|2024-07-22 08:53:10|59.03|58.73|59.04|58.74|59.04|58.74|59.01|58.71|20
1721638400000|2024-07-22 08:53:20|59.02|58.72|59.04|58.74|59.04|58.74|59.01|58.71|23
1721638410000|2024-07-22 08:53:30|59.05|58.75|59.03|58.73|59.05|58.75|59.03|58.73|3
1721638430000|2024-07-22 08:53:50|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|7
1721638440000|2024-07-22 08:54:00|59.02|58.72|59.05|58.75|59.06|58.76|59.02|58.72|17
1721638450000|2024-07-22 08:54:10|59.06|58.76|59.05|58.75|59.06|58.76|59.03|58.73|11
1721638460000|2024-07-22 08:54:20|59.06|58.76|59.06|58.76|59.08|58.78|59.05|58.75|14
1721638470000|2024-07-22 08:54:30|59.07|58.77|59.1|58.8|59.1|58.8|59.06|58.76|13
1721638480000|2024-07-22 08:54:40|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721638490000|2024-07-22 08:54:50|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|12
1721638500000|2024-07-22 08:55:00|59.09|58.79|59.14|58.84|59.14|58.84|59.09|58.79|12
1721638510000|2024-07-22 08:55:10|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|8
1721638520000|2024-07-22 08:55:20|59.15|58.85|59.13|58.83|59.15|58.85|59.11|58.81|18
1721638530000|2024-07-22 08:55:30|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|13
1721638540000|2024-07-22 08:55:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|6
1721638550000|2024-07-22 08:55:50|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|10
1721638560000|2024-07-22 08:56:00|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|6
1721638570000|2024-07-22 08:56:10|59.11|58.81|59.11|58.81|59.13|58.83|59.11|58.81|10
1721638580000|2024-07-22 08:56:20|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|16
1721638590000|2024-07-22 08:56:30|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|13
1721638600000|2024-07-22 08:56:40|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|11
1721638610000|2024-07-22 08:56:50|59.12|58.82|59.12|58.82|59.15|58.85|59.12|58.82|14
1721638620000|2024-07-22 08:57:00|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|10
1721638630000|2024-07-22 08:57:10|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|10
1721638640000|2024-07-22 08:57:20|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|8
1721638650000|2024-07-22 08:57:30|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|8
1721638660000|2024-07-22 08:57:40|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721638670000|2024-07-22 08:57:50|59.16|58.86|59.18|58.88|59.18|58.88|59.15|58.85|8
1721638680000|2024-07-22 08:58:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|11
1721638690000|2024-07-22 08:58:10|59.16|58.86|59.18|58.88|59.18|58.88|59.15|58.85|8
1721638700000|2024-07-22 08:58:20|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|10
1721638710000|2024-07-22 08:58:30|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|10
1721638720000|2024-07-22 08:58:40|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721638730000|2024-07-22 08:58:50|59.17|58.87|59.17|58.87|59.19|58.89|59.17|58.87|5
1721638740000|2024-07-22 08:59:00|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|3
1721638750000|2024-07-22 08:59:10|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|9
1721638760000|2024-07-22 08:59:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721638770000|2024-07-22 08:59:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721638780000|2024-07-22 08:59:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721638790000|2024-07-22 08:59:50|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721638800000|2024-07-22 09:00:00|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|4
1721638810000|2024-07-22 09:00:10|59.13|58.83|59.12|58.82|59.14|58.84|59.1|58.8|20
1721638820000|2024-07-22 09:00:20|59.11|58.81|59.11|58.81|59.12|58.82|59.09|58.79|17
1721638830000|2024-07-22 09:00:30|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|17
1721638840000|2024-07-22 09:00:40|59.11|58.81|59.11|58.81|59.12|58.82|59.09|58.79|12
1721638850000|2024-07-22 09:00:50|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|26
1721638860000|2024-07-22 09:01:00|59.11|58.81|59.12|58.82|59.13|58.83|59.1|58.8|15
1721638870000|2024-07-22 09:01:10|59.13|58.83|59.11|58.81|59.13|58.83|59.1|58.8|12
1721638880000|2024-07-22 09:01:20|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|6
1721638890000|2024-07-22 09:01:30|59.1|58.8|59.11|58.81|59.12|58.82|59.1|58.8|4
1721638900000|2024-07-22 09:01:40|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|8
1721638910000|2024-07-22 09:01:50|59.08|58.78|59.08|58.78|59.09|58.79|59.06|58.76|12
1721638920000|2024-07-22 09:02:00|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|12
1721638930000|2024-07-22 09:02:10|59.09|58.79|59.15|58.85|59.15|58.85|59.08|58.78|15
1721638940000|2024-07-22 09:02:20|59.16|58.86|59.16|58.86|59.17|58.87|59.12|58.82|18
1721638950000|2024-07-22 09:02:30|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|7
1721638960000|2024-07-22 09:02:40|59.16|58.86|59.2|58.9|59.2|58.9|59.16|58.86|17
1721638970000|2024-07-22 09:02:50|59.21|58.91|59.21|58.91|59.21|58.91|59.18|58.88|11
1721638980000|2024-07-22 09:03:00|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|10
1721638990000|2024-07-22 09:03:10|59.18|58.88|59.23|58.93|59.23|58.93|59.18|58.88|21
1721639000000|2024-07-22 09:03:20|59.22|58.92|59.3|59|59.31|59.01|59.22|58.92|13
1721639010000|2024-07-22 09:03:30|59.31|59.01|59.33|59.03|59.33|59.03|59.28|58.98|15
1721639020000|2024-07-22 09:03:40|59.32|59.02|59.39|59.09|59.39|59.09|59.32|59.02|16
1721639030000|2024-07-22 09:03:50|59.38|59.08|59.34|59.04|59.41|59.11|59.31|59.01|18
1721639040000|2024-07-22 09:04:00|59.35|59.05|59.36|59.06|59.36|59.06|59.31|59.01|15
1721639050000|2024-07-22 09:04:10|59.35|59.05|59.32|59.02|59.35|59.05|59.31|59.01|8
1721639060000|2024-07-22 09:04:20|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721639070000|2024-07-22 09:04:30|59.3|59|59.3|59|59.3|59|59.28|58.98|8
1721639080000|2024-07-22 09:04:40|59.31|59.01|59.31|59.01|59.32|59.02|59.29|58.99|18
1721639090000|2024-07-22 09:04:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|10
1721639100000|2024-07-22 09:05:00|59.3|59|59.28|58.98|59.31|59.01|59.27|58.97|16
1721639110000|2024-07-22 09:05:10|59.3|59|59.32|59.02|59.32|59.02|59.28|58.98|16
1721639120000|2024-07-22 09:05:20|59.31|59.01|59.36|59.06|59.36|59.06|59.31|59.01|7
1721639130000|2024-07-22 09:05:30|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|8
1721639140000|2024-07-22 09:05:40|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|5
1721639150000|2024-07-22 09:05:50|59.39|59.09|59.39|59.09|59.4|59.1|59.37|59.07|11
1721639160000|2024-07-22 09:06:00|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|8
1721639170000|2024-07-22 09:06:10|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|8
1721639180000|2024-07-22 09:06:20|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|6
1721639190000|2024-07-22 09:06:30|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|8
1721639200000|2024-07-22 09:06:40|59.38|59.08|59.36|59.06|59.38|59.08|59.35|59.05|7
1721639210000|2024-07-22 09:06:50|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721639220000|2024-07-22 09:07:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|10
1721639230000|2024-07-22 09:07:10|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|9
1721639240000|2024-07-22 09:07:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721639250000|2024-07-22 09:07:30|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|4
1721639260000|2024-07-22 09:07:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721639270000|2024-07-22 09:07:50|59.37|59.07|59.38|59.08|59.39|59.09|59.36|59.06|8
1721639280000|2024-07-22 09:08:00|59.39|59.09|59.4|59.1|59.41|59.11|59.38|59.08|5
1721639290000|2024-07-22 09:08:10|59.41|59.11|59.38|59.08|59.41|59.11|59.37|59.07|11
1721639300000|2024-07-22 09:08:20|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|8
1721639310000|2024-07-22 09:08:30|59.4|59.1|59.41|59.11|59.41|59.11|59.39|59.09|7
1721639320000|2024-07-22 09:08:40|59.4|59.1|59.4|59.1|59.41|59.11|59.4|59.1|5
1721639330000|2024-07-22 09:08:50|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721639340000|2024-07-22 09:09:00|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721639350000|2024-07-22 09:09:10|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|4
1721639360000|2024-07-22 09:09:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|6
1721639370000|2024-07-22 09:09:30|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|5
1721639390000|2024-07-22 09:09:50|59.41|59.11|59.39|59.09|59.41|59.11|59.39|59.09|3
1721639400000|2024-07-22 09:10:00|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|4
1721639410000|2024-07-22 09:10:10|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|9
1721639420000|2024-07-22 09:10:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|10
1721639430000|2024-07-22 09:10:30|59.39|59.09|59.43|59.13|59.44|59.14|59.39|59.09|17
1721639440000|2024-07-22 09:10:40|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|5
1721639450000|2024-07-22 09:10:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|11
1721639460000|2024-07-22 09:11:00|59.42|59.12|59.38|59.08|59.42|59.12|59.37|59.07|11
1721639470000|2024-07-22 09:11:10|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|16
1721639480000|2024-07-22 09:11:20|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|3
1721639490000|2024-07-22 09:11:30|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|11
1721639500000|2024-07-22 09:11:40|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|6
1721639520000|2024-07-22 09:12:00|59.35|59.05|59.4|59.1|59.4|59.1|59.35|59.05|17
1721639530000|2024-07-22 09:12:10|59.39|59.09|59.38|59.08|59.4|59.1|59.37|59.07|10
1721639540000|2024-07-22 09:12:20|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|10
1721639550000|2024-07-22 09:12:30|59.37|59.07|59.34|59.04|59.37|59.07|59.33|59.03|12
1721639560000|2024-07-22 09:12:40|59.33|59.03|59.3|59|59.33|59.03|59.3|59|11
1721639570000|2024-07-22 09:12:50|59.32|59.02|59.3|59|59.32|59.02|59.29|58.99|10
1721639580000|2024-07-22 09:13:00|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|8
1721639590000|2024-07-22 09:13:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721639600000|2024-07-22 09:13:20|59.29|58.99|59.28|58.98|59.3|59|59.28|58.98|8
1721639610000|2024-07-22 09:13:30|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721639620000|2024-07-22 09:13:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|8
1721639630000|2024-07-22 09:13:50|59.28|58.98|59.31|59.01|59.31|59.01|59.27|58.97|14
1721639640000|2024-07-22 09:14:00|59.3|59|59.31|59.01|59.33|59.03|59.3|59|11
1721639650000|2024-07-22 09:14:10|59.32|59.02|59.34|59.04|59.35|59.05|59.32|59.02|18
1721639660000|2024-07-22 09:14:20|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|20
1721639670000|2024-07-22 09:14:30|59.34|59.04|59.33|59.03|59.35|59.05|59.33|59.03|6
1721639680000|2024-07-22 09:14:40|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721639690000|2024-07-22 09:14:50|59.33|59.03|59.31|59.01|59.34|59.04|59.31|59.01|7
1721639700000|2024-07-22 09:15:00|59.32|59.02|59.33|59.03|59.33|59.03|59.3|59|9
1721639710000|2024-07-22 09:15:10|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|10
1721639720000|2024-07-22 09:15:20|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|8
1721639730000|2024-07-22 09:15:30|59.33|59.03|59.33|59.03|59.35|59.05|59.31|59.01|13
1721639740000|2024-07-22 09:15:40|59.31|59.01|59.34|59.04|59.36|59.06|59.31|59.01|19
1721639750000|2024-07-22 09:15:50|59.37|59.07|59.41|59.11|59.41|59.11|59.35|59.05|20
1721639760000|2024-07-22 09:16:00|59.4|59.1|59.44|59.14|59.44|59.14|59.39|59.09|15
1721639770000|2024-07-22 09:16:10|59.45|59.15|59.44|59.14|59.46|59.16|59.43|59.13|14
1721639780000|2024-07-22 09:16:20|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|12
1721639790000|2024-07-22 09:16:30|59.41|59.11|59.4|59.1|59.41|59.11|59.39|59.09|6
1721639800000|2024-07-22 09:16:40|59.39|59.09|59.38|59.08|59.41|59.11|59.37|59.07|9
1721639810000|2024-07-22 09:16:50|59.37|59.07|59.36|59.06|59.38|59.08|59.34|59.04|11
1721639820000|2024-07-22 09:17:00|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|15
1721639830000|2024-07-22 09:17:10|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|12
1721639840000|2024-07-22 09:17:20|59.33|59.03|59.31|59.01|59.33|59.03|59.3|59|6
1721639850000|2024-07-22 09:17:30|59.3|59|59.34|59.04|59.34|59.04|59.3|59|17
1721639860000|2024-07-22 09:17:40|59.33|59.03|59.33|59.03|59.35|59.05|59.33|59.03|8
1721639870000|2024-07-22 09:17:50|59.32|59.02|59.35|59.05|59.36|59.06|59.31|59.01|14
1721639880000|2024-07-22 09:18:00|59.34|59.04|59.35|59.05|59.35|59.05|59.32|59.02|16
1721639890000|2024-07-22 09:18:10|59.34|59.04|59.3|59|59.34|59.04|59.29|58.99|13
1721639900000|2024-07-22 09:18:20|59.29|58.99|59.27|58.97|59.3|59|59.27|58.97|9
1721639910000|2024-07-22 09:18:30|59.29|58.99|59.36|59.06|59.36|59.06|59.29|58.99|19
1721639920000|2024-07-22 09:18:40|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|20
1721639930000|2024-07-22 09:18:50|59.36|59.06|59.36|59.06|59.39|59.09|59.36|59.06|13
1721639940000|2024-07-22 09:19:00|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|11
1721639950000|2024-07-22 09:19:10|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|11
1721639960000|2024-07-22 09:19:20|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|10
1721639970000|2024-07-22 09:19:30|59.37|59.07|59.4|59.1|59.41|59.11|59.37|59.07|11
1721639980000|2024-07-22 09:19:40|59.39|59.09|59.39|59.09|59.4|59.1|59.35|59.05|17
1721639990000|2024-07-22 09:19:50|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|14
1721640000000|2024-07-22 09:20:00|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|18
1721640010000|2024-07-22 09:20:10|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|12
1721640020000|2024-07-22 09:20:20|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|10
1721640030000|2024-07-22 09:20:30|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|11
1721640040000|2024-07-22 09:20:40|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|5
1721640050000|2024-07-22 09:20:50|59.35|59.05|59.4|59.1|59.4|59.1|59.35|59.05|13
1721640060000|2024-07-22 09:21:00|59.39|59.09|59.43|59.13|59.43|59.13|59.39|59.09|16
1721640070000|2024-07-22 09:21:10|59.42|59.12|59.39|59.09|59.44|59.14|59.39|59.09|16
1721640080000|2024-07-22 09:21:20|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|11
1721640090000|2024-07-22 09:21:30|59.4|59.1|59.37|59.07|59.4|59.1|59.37|59.07|5
1721640100000|2024-07-22 09:21:40|59.38|59.08|59.36|59.06|59.39|59.09|59.35|59.05|15
1721640110000|2024-07-22 09:21:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1721640120000|2024-07-22 09:22:00|59.33|59.03|59.28|58.98|59.33|59.03|59.28|58.98|11
1721640130000|2024-07-22 09:22:10|59.29|58.99|59.31|59.01|59.34|59.04|59.27|58.97|18
1721640140000|2024-07-22 09:22:20|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|11
1721640150000|2024-07-22 09:22:30|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|7
1721640160000|2024-07-22 09:22:40|59.3|59|59.29|58.99|59.3|59|59.28|58.98|10
1721640170000|2024-07-22 09:22:50|59.28|58.98|59.29|58.99|59.31|59.01|59.28|58.98|12
1721640180000|2024-07-22 09:23:00|59.28|58.98|59.35|59.05|59.35|59.05|59.28|58.98|14
1721640190000|2024-07-22 09:23:10|59.34|59.04|59.33|59.03|59.35|59.05|59.32|59.02|10
1721640200000|2024-07-22 09:23:20|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|12
1721640210000|2024-07-22 09:23:30|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|13
1721640220000|2024-07-22 09:23:40|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|7
1721640230000|2024-07-22 09:23:50|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|5
1721640240000|2024-07-22 09:24:00|59.32|59.02|59.31|59.01|59.34|59.04|59.3|59|18
1721640250000|2024-07-22 09:24:10|59.3|59|59.31|59.01|59.32|59.02|59.3|59|12
1721640260000|2024-07-22 09:24:20|59.3|59|59.3|59|59.31|59.01|59.29|58.99|17
1721640270000|2024-07-22 09:24:30|59.31|59.01|59.33|59.03|59.34|59.04|59.3|59|17
1721640280000|2024-07-22 09:24:40|59.34|59.04|59.31|59.01|59.34|59.04|59.3|59|10
1721640290000|2024-07-22 09:24:50|59.3|59|59.31|59.01|59.34|59.04|59.3|59|10
1721640300000|2024-07-22 09:25:00|59.32|59.02|59.32|59.02|59.34|59.04|59.31|59.01|11
1721640310000|2024-07-22 09:25:10|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1721640320000|2024-07-22 09:25:20|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721640330000|2024-07-22 09:25:30|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|4
1721640340000|2024-07-22 09:25:40|59.3|59|59.32|59.02|59.32|59.02|59.3|59|11
1721640350000|2024-07-22 09:25:50|59.33|59.03|59.36|59.06|59.37|59.07|59.32|59.02|6
1721640360000|2024-07-22 09:26:00|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|6
1721640370000|2024-07-22 09:26:10|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|9
1721640380000|2024-07-22 09:26:20|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|7
1721640390000|2024-07-22 09:26:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|12
1721640400000|2024-07-22 09:26:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721640410000|2024-07-22 09:26:50|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|6
1721640420000|2024-07-22 09:27:00|59.37|59.07|59.38|59.08|59.39|59.09|59.36|59.06|11
1721640430000|2024-07-22 09:27:10|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|7
1721640440000|2024-07-22 09:27:20|59.39|59.09|59.39|59.09|59.39|59.09|59.37|59.07|12
1721640450000|2024-07-22 09:27:30|59.38|59.08|59.36|59.06|59.39|59.09|59.36|59.06|7
1721640460000|2024-07-22 09:27:40|59.37|59.07|59.38|59.08|59.4|59.1|59.37|59.07|10
1721640470000|2024-07-22 09:27:50|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|11
1721640480000|2024-07-22 09:28:00|59.4|59.1|59.43|59.13|59.45|59.15|59.39|59.09|12
1721640490000|2024-07-22 09:28:10|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|4
1721640500000|2024-07-22 09:28:20|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|6
1721640510000|2024-07-22 09:28:30|59.44|59.14|59.44|59.14|59.44|59.14|59.42|59.12|9
1721640520000|2024-07-22 09:28:40|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|5
1721640530000|2024-07-22 09:28:50|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1721640540000|2024-07-22 09:29:00|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|12
1721640550000|2024-07-22 09:29:10|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|6
1721640560000|2024-07-22 09:29:20|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|5
1721640570000|2024-07-22 09:29:30|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1721640580000|2024-07-22 09:29:40|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1721640590000|2024-07-22 09:29:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721640600000|2024-07-22 09:30:00|59.42|59.12|59.37|59.07|59.42|59.12|59.36|59.06|17
1721640610000|2024-07-22 09:30:10|59.38|59.08|59.34|59.04|59.38|59.08|59.34|59.04|14
1721640620000|2024-07-22 09:30:20|59.35|59.05|59.37|59.07|59.37|59.07|59.34|59.04|8
1721640630000|2024-07-22 09:30:30|59.36|59.06|59.4|59.1|59.41|59.11|59.36|59.06|12
1721640640000|2024-07-22 09:30:40|59.41|59.11|59.38|59.08|59.41|59.11|59.38|59.08|4
1721640650000|2024-07-22 09:30:50|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|10
1721640660000|2024-07-22 09:31:00|59.39|59.09|59.37|59.07|59.41|59.11|59.37|59.07|17
1721640670000|2024-07-22 09:31:10|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|7
1721640680000|2024-07-22 09:31:20|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|6
1721640690000|2024-07-22 09:31:30|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|7
1721640700000|2024-07-22 09:31:40|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|12
1721640710000|2024-07-22 09:31:50|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|8
1721640720000|2024-07-22 09:32:00|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|14
1721640730000|2024-07-22 09:32:10|59.36|59.06|59.3|59|59.37|59.07|59.3|59|16
1721640740000|2024-07-22 09:32:20|59.31|59.01|59.28|58.98|59.32|59.02|59.28|58.98|7
1721640750000|2024-07-22 09:32:30|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|10
1721640760000|2024-07-22 09:32:40|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|12
1721640770000|2024-07-22 09:32:50|59.26|58.96|59.23|58.93|59.26|58.96|59.23|58.93|9
1721640780000|2024-07-22 09:33:00|59.24|58.94|59.27|58.97|59.29|58.99|59.24|58.94|17
1721640790000|2024-07-22 09:33:10|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|7
1721640800000|2024-07-22 09:33:20|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|6
1721640810000|2024-07-22 09:33:30|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|5
1721640820000|2024-07-22 09:33:40|59.29|58.99|59.23|58.93|59.29|58.99|59.22|58.92|12
1721640830000|2024-07-22 09:33:50|59.24|58.94|59.24|58.94|59.24|58.94|59.22|58.92|10
1721640840000|2024-07-22 09:34:00|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|14
1721640850000|2024-07-22 09:34:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721640860000|2024-07-22 09:34:20|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721640870000|2024-07-22 09:34:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721640880000|2024-07-22 09:34:40|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|6
1721640890000|2024-07-22 09:34:50|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721640900000|2024-07-22 09:35:00|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|17
1721640910000|2024-07-22 09:35:10|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|9
1721640920000|2024-07-22 09:35:20|59.25|58.95|59.24|58.94|59.25|58.95|59.22|58.92|6
1721640930000|2024-07-22 09:35:30|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|7
1721640940000|2024-07-22 09:35:40|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|8
1721640950000|2024-07-22 09:35:50|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1721640960000|2024-07-22 09:36:00|59.24|58.94|59.21|58.91|59.26|58.96|59.2|58.9|13
1721640970000|2024-07-22 09:36:10|59.2|58.9|59.22|58.92|59.22|58.92|59.2|58.9|2
1721640980000|2024-07-22 09:36:20|59.2|58.9|59.24|58.94|59.26|58.96|59.2|58.9|13
1721640990000|2024-07-22 09:36:30|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|6
1721641000000|2024-07-22 09:36:40|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|7
1721641010000|2024-07-22 09:36:50|59.21|58.91|59.23|58.93|59.24|58.94|59.19|58.89|10
1721641020000|2024-07-22 09:37:00|59.22|58.92|59.21|58.91|59.25|58.95|59.2|58.9|18
1721641030000|2024-07-22 09:37:10|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|19
1721641040000|2024-07-22 09:37:20|59.2|58.9|59.24|58.94|59.26|58.96|59.2|58.9|16
1721641050000|2024-07-22 09:37:30|59.25|58.95|59.22|58.92|59.25|58.95|59.21|58.91|16
1721641060000|2024-07-22 09:37:40|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|9
1721641070000|2024-07-22 09:37:50|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|6
1721641080000|2024-07-22 09:38:00|59.23|58.93|59.23|58.93|59.25|58.95|59.22|58.92|14
1721641090000|2024-07-22 09:38:10|59.24|58.94|59.22|58.92|59.24|58.94|59.21|58.91|13
1721641100000|2024-07-22 09:38:20|59.23|58.93|59.25|58.95|59.26|58.96|59.22|58.92|18
1721641110000|2024-07-22 09:38:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|7
1721641120000|2024-07-22 09:38:40|59.25|58.95|59.29|58.99|59.29|58.99|59.25|58.95|10
1721641130000|2024-07-22 09:38:50|59.28|58.98|59.29|58.99|59.3|59|59.27|58.97|13
1721641140000|2024-07-22 09:39:00|59.28|58.98|59.3|59|59.3|59|59.28|58.98|6
1721641150000|2024-07-22 09:39:10|59.31|59.01|59.3|59|59.31|59.01|59.3|59|6
1721641160000|2024-07-22 09:39:20|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|15
1721641170000|2024-07-22 09:39:30|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|4
1721641180000|2024-07-22 09:39:40|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|12
1721641190000|2024-07-22 09:39:50|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|7
1721641200000|2024-07-22 09:40:00|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|5
1721641210000|2024-07-22 09:40:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1721641220000|2024-07-22 09:40:20|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|13
1721641230000|2024-07-22 09:40:30|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|8
1721641240000|2024-07-22 09:40:40|59.3|59|59.31|59.01|59.31|59.01|59.3|59|6
1721641250000|2024-07-22 09:40:50|59.3|59|59.29|58.99|59.3|59|59.29|58.99|6
1721641260000|2024-07-22 09:41:00|59.3|59|59.3|59|59.31|59.01|59.29|58.99|8
1721641270000|2024-07-22 09:41:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|8
1721641280000|2024-07-22 09:41:20|59.29|58.99|59.29|58.99|59.3|59|59.28|58.98|10
1721641290000|2024-07-22 09:41:30|59.3|59|59.3|59|59.31|59.01|59.29|58.99|13
1721641300000|2024-07-22 09:41:40|59.29|58.99|59.3|59|59.3|59|59.29|58.99|12
1721641310000|2024-07-22 09:41:50|59.29|58.99|59.28|58.98|59.3|59|59.27|58.97|8
1721641320000|2024-07-22 09:42:00|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|8
1721641330000|2024-07-22 09:42:10|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721641340000|2024-07-22 09:42:20|59.29|58.99|59.3|59|59.3|59|59.28|58.98|14
1721641350000|2024-07-22 09:42:30|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|6
1721641360000|2024-07-22 09:42:40|59.3|59|59.31|59.01|59.31|59.01|59.29|58.99|9
1721641370000|2024-07-22 09:42:50|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|6
1721641380000|2024-07-22 09:43:00|59.3|59|59.3|59|59.32|59.02|59.29|58.99|9
1721641390000|2024-07-22 09:43:10|59.31|59.01|59.29|58.99|59.32|59.02|59.29|58.99|11
1721641400000|2024-07-22 09:43:20|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|9
1721641410000|2024-07-22 09:43:30|59.31|59.01|59.32|59.02|59.34|59.04|59.3|59|13
1721641420000|2024-07-22 09:43:40|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1721641430000|2024-07-22 09:43:50|59.33|59.03|59.35|59.05|59.36|59.06|59.32|59.02|15
1721641440000|2024-07-22 09:44:00|59.37|59.07|59.36|59.06|59.37|59.07|59.34|59.04|12
1721641450000|2024-07-22 09:44:10|59.35|59.05|59.33|59.03|59.37|59.07|59.31|59.01|22
1721641460000|2024-07-22 09:44:20|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|9
1721641470000|2024-07-22 09:44:30|59.31|59.01|59.34|59.04|59.34|59.04|59.31|59.01|8
1721641480000|2024-07-22 09:44:40|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|3
1721641490000|2024-07-22 09:44:50|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|14
1721641500000|2024-07-22 09:45:00|59.34|59.04|59.35|59.05|59.37|59.07|59.34|59.04|15
1721641510000|2024-07-22 09:45:10|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|8
1721641520000|2024-07-22 09:45:20|59.34|59.04|59.3|59|59.34|59.04|59.3|59|14
1721641530000|2024-07-22 09:45:30|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|7
1721641540000|2024-07-22 09:45:40|59.29|58.99|59.27|58.97|59.31|59.01|59.27|58.97|14
1721641550000|2024-07-22 09:45:50|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|10
1721641560000|2024-07-22 09:46:00|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|12
1721641570000|2024-07-22 09:46:10|59.3|59|59.28|58.98|59.3|59|59.27|58.97|11
1721641580000|2024-07-22 09:46:20|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|12
1721641590000|2024-07-22 09:46:30|59.27|58.97|59.28|58.98|59.3|59|59.27|58.97|8
1721641600000|2024-07-22 09:46:40|59.29|58.99|59.22|58.92|59.3|59|59.22|58.92|11
1721641610000|2024-07-22 09:46:50|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|12
1721641620000|2024-07-22 09:47:00|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|5
1721641630000|2024-07-22 09:47:10|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|9
1721641640000|2024-07-22 09:47:20|59.22|58.92|59.21|58.91|59.22|58.92|59.19|58.89|15
1721641650000|2024-07-22 09:47:30|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|12
1721641660000|2024-07-22 09:47:40|59.22|58.92|59.23|58.93|59.23|58.93|59.21|58.91|10
1721641670000|2024-07-22 09:47:50|59.22|58.92|59.23|58.93|59.23|58.93|59.21|58.91|15
1721641680000|2024-07-22 09:48:00|59.21|58.91|59.25|58.95|59.26|58.96|59.21|58.91|14
1721641690000|2024-07-22 09:48:10|59.24|58.94|59.24|58.94|59.26|58.96|59.22|58.92|17
1721641700000|2024-07-22 09:48:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|15
1721641710000|2024-07-22 09:48:30|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|13
1721641720000|2024-07-22 09:48:40|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|12
1721641730000|2024-07-22 09:48:50|59.29|58.99|59.28|58.98|59.29|58.99|59.25|58.95|13
1721641740000|2024-07-22 09:49:00|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|9
1721641750000|2024-07-22 09:49:10|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|10
1721641760000|2024-07-22 09:49:20|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|8
1721641770000|2024-07-22 09:49:30|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|9
1721641780000|2024-07-22 09:49:40|59.29|58.99|59.26|58.96|59.29|58.99|59.25|58.95|10
1721641790000|2024-07-22 09:49:50|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|6
1721641800000|2024-07-22 09:50:00|59.27|58.97|59.29|58.99|59.29|58.99|59.26|58.96|13
1721641810000|2024-07-22 09:50:10|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|8
1721641820000|2024-07-22 09:50:20|59.29|58.99|59.28|58.98|59.29|58.99|59.25|58.95|14
1721641830000|2024-07-22 09:50:30|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|11
1721641840000|2024-07-22 09:50:40|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|9
1721641850000|2024-07-22 09:50:50|59.25|58.95|59.27|58.97|59.29|58.99|59.25|58.95|11
1721641860000|2024-07-22 09:51:00|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|10
1721641870000|2024-07-22 09:51:10|59.28|58.98|59.27|58.97|59.29|58.99|59.26|58.96|10
1721641880000|2024-07-22 09:51:20|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721641890000|2024-07-22 09:51:30|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721641900000|2024-07-22 09:51:40|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|13
1721641910000|2024-07-22 09:51:50|59.27|58.97|59.28|58.98|59.29|58.99|59.25|58.95|14
1721641920000|2024-07-22 09:52:00|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|13
1721641930000|2024-07-22 09:52:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|9
1721641940000|2024-07-22 09:52:20|59.28|58.98|59.29|58.99|59.29|58.99|59.25|58.95|9
1721641950000|2024-07-22 09:52:30|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|6
1721641960000|2024-07-22 09:52:40|59.3|59|59.3|59|59.31|59.01|59.29|58.99|12
1721641970000|2024-07-22 09:52:50|59.31|59.01|59.31|59.01|59.32|59.02|59.29|58.99|9
1721641980000|2024-07-22 09:53:00|59.32|59.02|59.35|59.05|59.37|59.07|59.32|59.02|15
1721641990000|2024-07-22 09:53:10|59.36|59.06|59.37|59.07|59.38|59.08|59.35|59.05|12
1721642000000|2024-07-22 09:53:20|59.35|59.05|59.36|59.06|59.38|59.08|59.35|59.05|15
1721642010000|2024-07-22 09:53:30|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|9
1721642020000|2024-07-22 09:53:40|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|7
1721642030000|2024-07-22 09:53:50|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|5
1721642040000|2024-07-22 09:54:00|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|7
1721642050000|2024-07-22 09:54:10|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|13
1721642060000|2024-07-22 09:54:20|59.38|59.08|59.34|59.04|59.38|59.08|59.33|59.03|13
1721642070000|2024-07-22 09:54:30|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|15
1721642080000|2024-07-22 09:54:40|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|12
1721642090000|2024-07-22 09:54:50|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|6
1721642100000|2024-07-22 09:55:00|59.34|59.04|59.36|59.06|59.36|59.06|59.33|59.03|12
1721642110000|2024-07-22 09:55:10|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|14
1721642120000|2024-07-22 09:55:20|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|6
1721642130000|2024-07-22 09:55:30|59.35|59.05|59.38|59.08|59.39|59.09|59.34|59.04|15
1721642140000|2024-07-22 09:55:40|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|11
1721642150000|2024-07-22 09:55:50|59.38|59.08|59.39|59.09|59.39|59.09|59.37|59.07|11
1721642160000|2024-07-22 09:56:00|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|17
1721642170000|2024-07-22 09:56:10|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|14
1721642180000|2024-07-22 09:56:20|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|13
1721642190000|2024-07-22 09:56:30|59.38|59.08|59.38|59.08|59.4|59.1|59.38|59.08|6
1721642200000|2024-07-22 09:56:40|59.4|59.1|59.39|59.09|59.4|59.1|59.37|59.07|19
1721642210000|2024-07-22 09:56:50|59.38|59.08|59.37|59.07|59.4|59.1|59.37|59.07|11
1721642220000|2024-07-22 09:57:00|59.36|59.06|59.38|59.08|59.4|59.1|59.36|59.06|26
1721642230000|2024-07-22 09:57:10|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|6
1721642240000|2024-07-22 09:57:20|59.38|59.08|59.39|59.09|59.39|59.09|59.36|59.06|12
1721642250000|2024-07-22 09:57:30|59.36|59.06|59.38|59.08|59.4|59.1|59.36|59.06|10
1721642260000|2024-07-22 09:57:40|59.39|59.09|59.39|59.09|59.4|59.1|59.36|59.06|11
1721642270000|2024-07-22 09:57:50|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|16
1721642280000|2024-07-22 09:58:00|59.38|59.08|59.42|59.12|59.43|59.13|59.37|59.07|14
1721642290000|2024-07-22 09:58:10|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|14
1721642300000|2024-07-22 09:58:20|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|11
1721642310000|2024-07-22 09:58:30|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721642330000|2024-07-22 09:58:50|59.41|59.11|59.4|59.1|59.42|59.12|59.39|59.09|11
1721642340000|2024-07-22 09:59:00|59.38|59.08|59.4|59.1|59.42|59.12|59.38|59.08|9
1721642350000|2024-07-22 09:59:10|59.41|59.11|59.41|59.11|59.41|59.11|59.39|59.09|4
1721642360000|2024-07-22 09:59:20|59.4|59.1|59.41|59.11|59.42|59.12|59.39|59.09|16
1721642370000|2024-07-22 09:59:30|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|4
1721642390000|2024-07-22 09:59:50|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|5
1721642400000|2024-07-22 10:00:00|59.4|59.1|59.41|59.11|59.42|59.12|59.39|59.09|15
1721642410000|2024-07-22 10:00:10|59.42|59.12|59.4|59.1|59.42|59.12|59.39|59.09|16
1721642420000|2024-07-22 10:00:20|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|7
1721642430000|2024-07-22 10:00:30|59.4|59.1|59.38|59.08|59.41|59.11|59.37|59.07|7
1721642440000|2024-07-22 10:00:40|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|4
1721642450000|2024-07-22 10:00:50|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721642460000|2024-07-22 10:01:00|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|5
1721642470000|2024-07-22 10:01:10|59.35|59.05|59.37|59.07|59.38|59.08|59.35|59.05|15
1721642480000|2024-07-22 10:01:20|59.38|59.08|59.38|59.08|59.39|59.09|59.36|59.06|6
1721642490000|2024-07-22 10:01:30|59.39|59.09|59.36|59.06|59.39|59.09|59.35|59.05|12
1721642500000|2024-07-22 10:01:40|59.37|59.07|59.42|59.12|59.42|59.12|59.36|59.06|11
1721642510000|2024-07-22 10:01:50|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|12
1721642520000|2024-07-22 10:02:00|59.41|59.11|59.42|59.12|59.44|59.14|59.41|59.11|15
1721642530000|2024-07-22 10:02:10|59.41|59.11|59.42|59.12|59.43|59.13|59.41|59.11|11
1721642540000|2024-07-22 10:02:20|59.43|59.13|59.44|59.14|59.44|59.14|59.4|59.1|11
1721642550000|2024-07-22 10:02:30|59.43|59.13|59.44|59.14|59.45|59.15|59.42|59.12|12
1721642560000|2024-07-22 10:02:40|59.42|59.12|59.45|59.15|59.46|59.16|59.42|59.12|17
1721642570000|2024-07-22 10:02:50|59.46|59.16|59.49|59.19|59.49|59.19|59.45|59.15|12
1721642580000|2024-07-22 10:03:00|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|14
1721642590000|2024-07-22 10:03:10|59.49|59.19|59.49|59.19|59.49|59.19|59.47|59.17|20
1721642600000|2024-07-22 10:03:20|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|10
1721642610000|2024-07-22 10:03:30|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|4
1721642620000|2024-07-22 10:03:40|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|9
1721642630000|2024-07-22 10:03:50|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|5
1721642640000|2024-07-22 10:04:00|59.5|59.2|59.51|59.21|59.51|59.21|59.49|59.19|6
1721642650000|2024-07-22 10:04:10|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721642660000|2024-07-22 10:04:20|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721642680000|2024-07-22 10:04:40|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|5
1721642690000|2024-07-22 10:04:50|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721642700000|2024-07-22 10:05:00|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|6
1721642710000|2024-07-22 10:05:10|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721642720000|2024-07-22 10:05:20|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721642730000|2024-07-22 10:05:30|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|3
1721642740000|2024-07-22 10:05:40|59.46|59.16|59.41|59.11|59.46|59.16|59.41|59.11|6
1721642750000|2024-07-22 10:05:50|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|11
1721642760000|2024-07-22 10:06:00|59.43|59.13|59.44|59.14|59.46|59.16|59.41|59.11|13
1721642770000|2024-07-22 10:06:10|59.45|59.15|59.41|59.11|59.45|59.15|59.41|59.11|9
1721642780000|2024-07-22 10:06:20|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|6
1721642790000|2024-07-22 10:06:30|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|5
1721642800000|2024-07-22 10:06:40|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|13
1721642810000|2024-07-22 10:06:50|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|5
1721642820000|2024-07-22 10:07:00|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|5
1721642830000|2024-07-22 10:07:10|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|3
1721642840000|2024-07-22 10:07:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721642850000|2024-07-22 10:07:30|59.41|59.11|59.45|59.15|59.45|59.15|59.41|59.11|6
1721642860000|2024-07-22 10:07:40|59.44|59.14|59.45|59.15|59.46|59.16|59.44|59.14|12
1721642870000|2024-07-22 10:07:50|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|11
1721642880000|2024-07-22 10:08:00|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|8
1721642890000|2024-07-22 10:08:10|59.45|59.15|59.43|59.13|59.46|59.16|59.42|59.12|10
1721642900000|2024-07-22 10:08:20|59.42|59.12|59.45|59.15|59.45|59.15|59.41|59.11|11
1721642910000|2024-07-22 10:08:30|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|13
1721642920000|2024-07-22 10:08:40|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|4
1721642930000|2024-07-22 10:08:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721642940000|2024-07-22 10:09:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721642970000|2024-07-22 10:09:30|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|3
1721642980000|2024-07-22 10:09:40|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1721642990000|2024-07-22 10:09:50|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721643000000|2024-07-22 10:10:00|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|5
1721643010000|2024-07-22 10:10:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|4
1721643020000|2024-07-22 10:10:20|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721643030000|2024-07-22 10:10:30|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|8
1721643040000|2024-07-22 10:10:40|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|11
1721643050000|2024-07-22 10:10:50|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|4
1721643060000|2024-07-22 10:11:00|59.45|59.15|59.46|59.16|59.48|59.18|59.45|59.15|13
1721643090000|2024-07-22 10:11:30|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721643100000|2024-07-22 10:11:40|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721643110000|2024-07-22 10:11:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721643120000|2024-07-22 10:12:00|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|5
1721643130000|2024-07-22 10:12:10|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|6
1721643150000|2024-07-22 10:12:30|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|4
1721643160000|2024-07-22 10:12:40|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|5
1721643170000|2024-07-22 10:12:50|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1721643180000|2024-07-22 10:13:00|59.41|59.11|59.39|59.09|59.42|59.12|59.39|59.09|4
1721643190000|2024-07-22 10:13:10|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721643210000|2024-07-22 10:13:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721643220000|2024-07-22 10:13:40|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721643230000|2024-07-22 10:13:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721643240000|2024-07-22 10:14:00|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721643250000|2024-07-22 10:14:10|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|5
1721643260000|2024-07-22 10:14:20|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|5
1721643280000|2024-07-22 10:14:40|59.44|59.14|59.41|59.11|59.45|59.15|59.41|59.11|9
1721643290000|2024-07-22 10:14:50|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|4
1721643300000|2024-07-22 10:15:00|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|4
1721643310000|2024-07-22 10:15:10|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|4
1721643320000|2024-07-22 10:15:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721643330000|2024-07-22 10:15:30|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|4
1721643340000|2024-07-22 10:15:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721643350000|2024-07-22 10:15:50|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|7
1721643360000|2024-07-22 10:16:00|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|17
1721643370000|2024-07-22 10:16:10|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721643380000|2024-07-22 10:16:20|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|4
1721643390000|2024-07-22 10:16:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|8
1721643400000|2024-07-22 10:16:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721643410000|2024-07-22 10:16:50|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|7
1721643420000|2024-07-22 10:17:00|59.36|59.06|59.41|59.11|59.41|59.11|59.36|59.06|8
1721643430000|2024-07-22 10:17:10|59.4|59.1|59.45|59.15|59.45|59.15|59.4|59.1|6
1721643440000|2024-07-22 10:17:20|59.43|59.13|59.44|59.14|59.44|59.14|59.42|59.12|12
1721643450000|2024-07-22 10:17:30|59.45|59.15|59.45|59.15|59.46|59.16|59.41|59.11|14
1721643460000|2024-07-22 10:17:40|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|8
1721643470000|2024-07-22 10:17:50|59.45|59.15|59.5|59.2|59.5|59.2|59.45|59.15|16
1721643480000|2024-07-22 10:18:00|59.49|59.19|59.5|59.2|59.51|59.21|59.49|59.19|10
1721643490000|2024-07-22 10:18:10|59.49|59.19|59.46|59.16|59.5|59.2|59.46|59.16|9
1721643500000|2024-07-22 10:18:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721643520000|2024-07-22 10:18:40|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721643560000|2024-07-22 10:19:20|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721643570000|2024-07-22 10:19:30|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|6
1721643580000|2024-07-22 10:19:40|59.47|59.17|59.49|59.19|59.49|59.19|59.46|59.16|14
1721643590000|2024-07-22 10:19:50|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|8
1721643600000|2024-07-22 10:20:00|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|13
1721643610000|2024-07-22 10:20:10|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|4
1721643620000|2024-07-22 10:20:20|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|8
1721643630000|2024-07-22 10:20:30|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|9
1721643640000|2024-07-22 10:20:40|59.48|59.18|59.48|59.18|59.5|59.2|59.46|59.16|14
1721643650000|2024-07-22 10:20:50|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1721643660000|2024-07-22 10:21:00|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|14
1721643670000|2024-07-22 10:21:10|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|6
1721643680000|2024-07-22 10:21:20|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|11
1721643690000|2024-07-22 10:21:30|59.5|59.2|59.5|59.2|59.52|59.22|59.5|59.2|9
1721643700000|2024-07-22 10:21:40|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|12
1721643710000|2024-07-22 10:21:50|59.5|59.2|59.52|59.22|59.53|59.23|59.5|59.2|13
1721643720000|2024-07-22 10:22:00|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|11
1721643730000|2024-07-22 10:22:10|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|12
1721643740000|2024-07-22 10:22:20|59.54|59.24|59.55|59.25|59.56|59.26|59.52|59.22|11
1721643750000|2024-07-22 10:22:30|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|10
1721643760000|2024-07-22 10:22:40|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721643770000|2024-07-22 10:22:50|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|5
1721643780000|2024-07-22 10:23:00|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|4
1721643800000|2024-07-22 10:23:20|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|4
1721643810000|2024-07-22 10:23:30|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|4
1721643820000|2024-07-22 10:23:40|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721643830000|2024-07-22 10:23:50|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|3
1721643840000|2024-07-22 10:24:00|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|7
1721643850000|2024-07-22 10:24:10|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|6
1721643860000|2024-07-22 10:24:20|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|10
1721643870000|2024-07-22 10:24:30|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|4
1721643880000|2024-07-22 10:24:40|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|5
1721643890000|2024-07-22 10:24:50|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|14
1721643900000|2024-07-22 10:25:00|59.57|59.27|59.57|59.27|59.59|59.29|59.57|59.27|13
1721643910000|2024-07-22 10:25:10|59.58|59.28|59.56|59.26|59.58|59.28|59.55|59.25|9
1721643920000|2024-07-22 10:25:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721643930000|2024-07-22 10:25:30|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721643950000|2024-07-22 10:25:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721643960000|2024-07-22 10:26:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721643980000|2024-07-22 10:26:20|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|5
1721643990000|2024-07-22 10:26:30|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|8
1721644000000|2024-07-22 10:26:40|59.57|59.27|59.56|59.26|59.57|59.27|59.55|59.25|6
1721644010000|2024-07-22 10:26:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|13
1721644020000|2024-07-22 10:27:00|59.54|59.24|59.58|59.28|59.59|59.29|59.54|59.24|17
1721644030000|2024-07-22 10:27:10|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|10
1721644040000|2024-07-22 10:27:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|8
1721644050000|2024-07-22 10:27:30|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|8
1721644060000|2024-07-22 10:27:40|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721644070000|2024-07-22 10:27:50|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721644080000|2024-07-22 10:28:00|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|14
1721644090000|2024-07-22 10:28:10|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|5
1721644100000|2024-07-22 10:28:20|59.62|59.32|59.66|59.36|59.67|59.37|59.62|59.32|7
1721644110000|2024-07-22 10:28:30|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|8
1721644120000|2024-07-22 10:28:40|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|5
1721644130000|2024-07-22 10:28:50|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|6
1721644140000|2024-07-22 10:29:00|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|9
1721644150000|2024-07-22 10:29:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|8
1721644160000|2024-07-22 10:29:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721644170000|2024-07-22 10:29:30|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|6
1721644180000|2024-07-22 10:29:40|59.71|59.41|59.71|59.41|59.71|59.41|59.69|59.39|11
1721644190000|2024-07-22 10:29:50|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|5
1721644200000|2024-07-22 10:30:00|59.71|59.41|59.71|59.41|59.71|59.41|59.7|59.4|3
1721644210000|2024-07-22 10:30:10|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|10
1721644220000|2024-07-22 10:30:20|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|7
1721644230000|2024-07-22 10:30:30|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721644240000|2024-07-22 10:30:40|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|9
1721644250000|2024-07-22 10:30:50|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|2
1721644260000|2024-07-22 10:31:00|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|10
1721644270000|2024-07-22 10:31:10|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|4
1721644280000|2024-07-22 10:31:20|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|4
1721644290000|2024-07-22 10:31:30|59.7|59.4|59.66|59.36|59.71|59.41|59.66|59.36|8
1721644300000|2024-07-22 10:31:40|59.65|59.35|59.62|59.32|59.66|59.36|59.6|59.3|13
1721644310000|2024-07-22 10:31:50|59.63|59.33|59.65|59.35|59.67|59.37|59.63|59.33|11
1721644320000|2024-07-22 10:32:00|59.66|59.36|59.65|59.35|59.66|59.36|59.62|59.32|10
1721644330000|2024-07-22 10:32:10|59.64|59.34|59.65|59.35|59.65|59.35|59.63|59.33|10
1721644340000|2024-07-22 10:32:20|59.64|59.34|59.64|59.34|59.65|59.35|59.61|59.31|12
1721644350000|2024-07-22 10:32:30|59.61|59.31|59.63|59.33|59.64|59.34|59.61|59.31|12
1721644360000|2024-07-22 10:32:40|59.62|59.32|59.6|59.3|59.64|59.34|59.58|59.28|12
1721644370000|2024-07-22 10:32:50|59.61|59.31|59.62|59.32|59.62|59.32|59.59|59.29|9
1721644380000|2024-07-22 10:33:00|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|4
1721644390000|2024-07-22 10:33:10|59.61|59.31|59.61|59.31|59.62|59.32|59.59|59.29|12
1721644400000|2024-07-22 10:33:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721644410000|2024-07-22 10:33:30|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|11
1721644420000|2024-07-22 10:33:40|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|8
1721644430000|2024-07-22 10:33:50|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|6
1721644440000|2024-07-22 10:34:00|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|8
1721644450000|2024-07-22 10:34:10|59.59|59.29|59.58|59.28|59.6|59.3|59.57|59.27|12
1721644460000|2024-07-22 10:34:20|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|15
1721644470000|2024-07-22 10:34:30|59.6|59.3|59.6|59.3|59.6|59.3|59.58|59.28|8
1721644480000|2024-07-22 10:34:40|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|7
1721644490000|2024-07-22 10:34:50|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721644500000|2024-07-22 10:35:00|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|5
1721644510000|2024-07-22 10:35:10|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1721644520000|2024-07-22 10:35:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721644530000|2024-07-22 10:35:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721644540000|2024-07-22 10:35:40|59.59|59.29|59.6|59.3|59.6|59.3|59.57|59.27|13
1721644550000|2024-07-22 10:35:50|59.59|59.29|59.57|59.27|59.6|59.3|59.57|59.27|9
1721644560000|2024-07-22 10:36:00|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|6
1721644580000|2024-07-22 10:36:20|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|6
1721644590000|2024-07-22 10:36:30|59.6|59.3|59.58|59.28|59.6|59.3|59.57|59.27|9
1721644610000|2024-07-22 10:36:50|59.59|59.29|59.58|59.28|59.59|59.29|59.57|59.27|4
1721644620000|2024-07-22 10:37:00|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|15
1721644630000|2024-07-22 10:37:10|59.57|59.27|59.58|59.28|59.6|59.3|59.57|59.27|14
1721644640000|2024-07-22 10:37:20|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|4
1721644650000|2024-07-22 10:37:30|59.57|59.27|59.58|59.28|59.6|59.3|59.57|59.27|7
1721644660000|2024-07-22 10:37:40|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|14
1721644670000|2024-07-22 10:37:50|59.58|59.28|59.6|59.3|59.6|59.3|59.57|59.27|9
1721644680000|2024-07-22 10:38:00|59.61|59.31|59.61|59.31|59.62|59.32|59.6|59.3|11
1721644690000|2024-07-22 10:38:10|59.62|59.32|59.6|59.3|59.62|59.32|59.6|59.3|9
1721644700000|2024-07-22 10:38:20|59.59|59.29|59.62|59.32|59.62|59.32|59.59|59.29|12
1721644710000|2024-07-22 10:38:30|59.61|59.31|59.61|59.31|59.62|59.32|59.59|59.29|12
1721644720000|2024-07-22 10:38:40|59.62|59.32|59.59|59.29|59.62|59.32|59.59|59.29|15
1721644730000|2024-07-22 10:38:50|59.61|59.31|59.61|59.31|59.62|59.32|59.6|59.3|9
1721644740000|2024-07-22 10:39:00|59.62|59.32|59.62|59.32|59.62|59.32|59.6|59.3|12
1721644750000|2024-07-22 10:39:10|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|7
1721644760000|2024-07-22 10:39:20|59.6|59.3|59.59|59.29|59.62|59.32|59.59|59.29|11
1721644770000|2024-07-22 10:39:30|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|10
1721644780000|2024-07-22 10:39:40|59.57|59.27|59.57|59.27|59.58|59.28|59.57|59.27|3
1721644790000|2024-07-22 10:39:50|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|4
1721644800000|2024-07-22 10:40:00|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|13
1721644810000|2024-07-22 10:40:10|59.56|59.26|59.53|59.23|59.56|59.26|59.52|59.22|6
1721644820000|2024-07-22 10:40:20|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|6
1721644830000|2024-07-22 10:40:30|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|7
1721644850000|2024-07-22 10:40:50|59.47|59.17|59.49|59.19|59.49|59.19|59.47|59.17|10
1721644860000|2024-07-22 10:41:00|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|10
1721644870000|2024-07-22 10:41:10|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721644880000|2024-07-22 10:41:20|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|8
1721644890000|2024-07-22 10:41:30|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|8
1721644900000|2024-07-22 10:41:40|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|7
1721644910000|2024-07-22 10:41:50|59.46|59.16|59.48|59.18|59.48|59.18|59.44|59.14|12
1721644920000|2024-07-22 10:42:00|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|12
1721644930000|2024-07-22 10:42:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|11
1721644940000|2024-07-22 10:42:20|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|8
1721644950000|2024-07-22 10:42:30|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|9
1721644960000|2024-07-22 10:42:40|59.5|59.2|59.49|59.19|59.5|59.2|59.47|59.17|15
1721644970000|2024-07-22 10:42:50|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|7
1721644980000|2024-07-22 10:43:00|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|17
1721644990000|2024-07-22 10:43:10|59.52|59.22|59.51|59.21|59.52|59.22|59.49|59.19|11
1721645000000|2024-07-22 10:43:20|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|10
1721645010000|2024-07-22 10:43:30|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721645020000|2024-07-22 10:43:40|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|6
1721645030000|2024-07-22 10:43:50|59.48|59.18|59.5|59.2|59.51|59.21|59.47|59.17|14
1721645040000|2024-07-22 10:44:00|59.49|59.19|59.5|59.2|59.5|59.2|59.48|59.18|11
1721645050000|2024-07-22 10:44:10|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|15
1721645060000|2024-07-22 10:44:20|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|8
1721645070000|2024-07-22 10:44:30|59.47|59.17|59.49|59.19|59.49|59.19|59.47|59.17|2
1721645080000|2024-07-22 10:44:40|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|8
1721645090000|2024-07-22 10:44:50|59.49|59.19|59.49|59.19|59.51|59.21|59.49|59.19|12
1721645100000|2024-07-22 10:45:00|59.5|59.2|59.48|59.18|59.5|59.2|59.47|59.17|10
1721645110000|2024-07-22 10:45:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|11
1721645120000|2024-07-22 10:45:20|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|6
1721645130000|2024-07-22 10:45:30|59.47|59.17|59.44|59.14|59.47|59.17|59.44|59.14|8
1721645140000|2024-07-22 10:45:40|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|14
1721645150000|2024-07-22 10:45:50|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|6
1721645160000|2024-07-22 10:46:00|59.41|59.11|59.41|59.11|59.43|59.13|59.4|59.1|14
1721645170000|2024-07-22 10:46:10|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|14
1721645180000|2024-07-22 10:46:20|59.4|59.1|59.41|59.11|59.41|59.11|59.39|59.09|14
1721645190000|2024-07-22 10:46:30|59.4|59.1|59.4|59.1|59.41|59.11|59.4|59.1|5
1721645210000|2024-07-22 10:46:50|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|8
1721645220000|2024-07-22 10:47:00|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|9
1721645230000|2024-07-22 10:47:10|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|7
1721645240000|2024-07-22 10:47:20|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|17
1721645250000|2024-07-22 10:47:30|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|7
1721645260000|2024-07-22 10:47:40|59.4|59.1|59.4|59.1|59.42|59.12|59.39|59.09|12
1721645270000|2024-07-22 10:47:50|59.41|59.11|59.4|59.1|59.41|59.11|59.39|59.09|8
1721645280000|2024-07-22 10:48:00|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|6
1721645290000|2024-07-22 10:48:10|59.41|59.11|59.42|59.12|59.43|59.13|59.39|59.09|13
1721645300000|2024-07-22 10:48:20|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|7
1721645310000|2024-07-22 10:48:30|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|10
1721645320000|2024-07-22 10:48:40|59.42|59.12|59.43|59.13|59.43|59.13|59.4|59.1|13
1721645340000|2024-07-22 10:49:00|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721645350000|2024-07-22 10:49:10|59.41|59.11|59.42|59.12|59.43|59.13|59.4|59.1|15
1721645360000|2024-07-22 10:49:20|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|8
1721645370000|2024-07-22 10:49:30|59.42|59.12|59.44|59.14|59.44|59.14|59.4|59.1|9
1721645380000|2024-07-22 10:49:40|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|10
1721645390000|2024-07-22 10:49:50|59.43|59.13|59.5|59.2|59.51|59.21|59.42|59.12|8
1721645400000|2024-07-22 10:50:00|59.51|59.21|59.5|59.2|59.51|59.21|59.49|59.19|6
1721645410000|2024-07-22 10:50:10|59.49|59.19|59.51|59.21|59.52|59.22|59.49|59.19|10
1721645420000|2024-07-22 10:50:20|59.52|59.22|59.53|59.23|59.54|59.24|59.51|59.21|9
1721645430000|2024-07-22 10:50:30|59.52|59.22|59.57|59.27|59.57|59.27|59.52|59.22|16
1721645440000|2024-07-22 10:50:40|59.58|59.28|59.54|59.24|59.59|59.29|59.54|59.24|9
1721645450000|2024-07-22 10:50:50|59.55|59.25|59.53|59.23|59.55|59.25|59.52|59.22|7
1721645460000|2024-07-22 10:51:00|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|4
1721645470000|2024-07-22 10:51:10|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|7
1721645480000|2024-07-22 10:51:20|59.53|59.23|59.59|59.29|59.59|59.29|59.53|59.23|15
1721645490000|2024-07-22 10:51:30|59.58|59.28|59.63|59.33|59.63|59.33|59.58|59.28|17
1721645500000|2024-07-22 10:51:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|3
1721645510000|2024-07-22 10:51:50|59.63|59.33|59.59|59.29|59.63|59.33|59.59|59.29|6
1721645520000|2024-07-22 10:52:00|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|2
1721645530000|2024-07-22 10:52:10|59.6|59.3|59.61|59.31|59.62|59.32|59.59|59.29|8
1721645540000|2024-07-22 10:52:20|59.62|59.32|59.62|59.32|59.63|59.33|59.6|59.3|7
1721645550000|2024-07-22 10:52:30|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|6
1721645560000|2024-07-22 10:52:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|4
1721645570000|2024-07-22 10:52:50|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721645580000|2024-07-22 10:53:00|59.62|59.32|59.63|59.33|59.65|59.35|59.62|59.32|6
1721645590000|2024-07-22 10:53:10|59.64|59.34|59.62|59.32|59.64|59.34|59.62|59.32|3
1721645600000|2024-07-22 10:53:20|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|3
1721645610000|2024-07-22 10:53:30|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|5
1721645620000|2024-07-22 10:53:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|5
1721645630000|2024-07-22 10:53:50|59.63|59.33|59.62|59.32|59.64|59.34|59.62|59.32|8
1721645640000|2024-07-22 10:54:00|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721645650000|2024-07-22 10:54:10|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721645660000|2024-07-22 10:54:20|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|6
1721645680000|2024-07-22 10:54:40|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721645690000|2024-07-22 10:54:50|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721645700000|2024-07-22 10:55:00|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721645710000|2024-07-22 10:55:10|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|7
1721645720000|2024-07-22 10:55:20|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|2
1721645730000|2024-07-22 10:55:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721645740000|2024-07-22 10:55:40|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|7
1721645750000|2024-07-22 10:55:50|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721645760000|2024-07-22 10:56:00|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|3
1721645770000|2024-07-22 10:56:10|59.55|59.25|59.54|59.24|59.56|59.26|59.53|59.23|8
1721645780000|2024-07-22 10:56:20|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|13
1721645790000|2024-07-22 10:56:30|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|9
1721645800000|2024-07-22 10:56:40|59.53|59.23|59.53|59.23|59.55|59.25|59.52|59.22|9
1721645810000|2024-07-22 10:56:50|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|6
1721645820000|2024-07-22 10:57:00|59.52|59.22|59.52|59.22|59.55|59.25|59.52|59.22|8
1721645830000|2024-07-22 10:57:10|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|15
1721645840000|2024-07-22 10:57:20|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|16
1721645850000|2024-07-22 10:57:30|59.52|59.22|59.52|59.22|59.53|59.23|59.5|59.2|19
1721645860000|2024-07-22 10:57:40|59.53|59.23|59.52|59.22|59.54|59.24|59.52|59.22|16
1721645870000|2024-07-22 10:57:50|59.51|59.21|59.57|59.27|59.57|59.27|59.51|59.21|23
1721645880000|2024-07-22 10:58:00|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|14
1721645890000|2024-07-22 10:58:10|59.57|59.27|59.56|59.26|59.59|59.29|59.56|59.26|16
1721645900000|2024-07-22 10:58:20|59.58|59.28|59.57|59.27|59.58|59.28|59.55|59.25|15
1721645910000|2024-07-22 10:58:30|59.56|59.26|59.55|59.25|59.57|59.27|59.54|59.24|9
1721645920000|2024-07-22 10:58:40|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721645930000|2024-07-22 10:58:50|59.53|59.23|59.55|59.25|59.55|59.25|59.52|59.22|9
1721645940000|2024-07-22 10:59:00|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|5
1721645950000|2024-07-22 10:59:10|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|5
1721645960000|2024-07-22 10:59:20|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1721645970000|2024-07-22 10:59:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|8
1721645980000|2024-07-22 10:59:40|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|9
1721645990000|2024-07-22 10:59:50|59.53|59.23|59.54|59.24|59.55|59.25|59.53|59.23|10
1721646000000|2024-07-22 11:00:00|59.53|59.23|59.54|59.24|59.55|59.25|59.52|59.22|15
1721646010000|2024-07-22 11:00:10|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|12
1721646020000|2024-07-22 11:00:20|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|13
1721646030000|2024-07-22 11:00:30|59.56|59.26|59.6|59.3|59.6|59.3|59.56|59.26|10
1721646040000|2024-07-22 11:00:40|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|10
1721646050000|2024-07-22 11:00:50|59.59|59.29|59.58|59.28|59.6|59.3|59.57|59.27|14
1721646060000|2024-07-22 11:01:00|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|4
1721646070000|2024-07-22 11:01:10|59.59|59.29|59.59|59.29|59.59|59.29|59.57|59.27|12
1721646080000|2024-07-22 11:01:20|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|6
1721646100000|2024-07-22 11:01:40|59.56|59.26|59.53|59.23|59.57|59.27|59.53|59.23|8
1721646110000|2024-07-22 11:01:50|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|8
1721646120000|2024-07-22 11:02:00|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|12
1721646130000|2024-07-22 11:02:10|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|10
1721646140000|2024-07-22 11:02:20|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|7
1721646150000|2024-07-22 11:02:30|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721646160000|2024-07-22 11:02:40|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|6
1721646170000|2024-07-22 11:02:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721646180000|2024-07-22 11:03:00|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|5
1721646190000|2024-07-22 11:03:10|59.55|59.25|59.56|59.26|59.58|59.28|59.55|59.25|6
1721646200000|2024-07-22 11:03:20|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|10
1721646220000|2024-07-22 11:03:40|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|4
1721646230000|2024-07-22 11:03:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1721646240000|2024-07-22 11:04:00|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|6
1721646260000|2024-07-22 11:04:20|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721646270000|2024-07-22 11:04:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721646280000|2024-07-22 11:04:40|59.57|59.27|59.54|59.24|59.57|59.27|59.54|59.24|7
1721646290000|2024-07-22 11:04:50|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|9
1721646300000|2024-07-22 11:05:00|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|9
1721646310000|2024-07-22 11:05:10|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|7
1721646320000|2024-07-22 11:05:20|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|7
1721646330000|2024-07-22 11:05:30|59.5|59.2|59.48|59.18|59.51|59.21|59.48|59.18|5
1721646340000|2024-07-22 11:05:40|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|4
1721646350000|2024-07-22 11:05:50|59.47|59.17|59.53|59.23|59.55|59.25|59.47|59.17|13
1721646360000|2024-07-22 11:06:00|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1721646370000|2024-07-22 11:06:10|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|13
1721646380000|2024-07-22 11:06:20|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|7
1721646390000|2024-07-22 11:06:30|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1721646400000|2024-07-22 11:06:40|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721646410000|2024-07-22 11:06:50|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|7
1721646420000|2024-07-22 11:07:00|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|15
1721646430000|2024-07-22 11:07:10|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|14
1721646440000|2024-07-22 11:07:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1721646450000|2024-07-22 11:07:30|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1721646460000|2024-07-22 11:07:40|59.54|59.24|59.52|59.22|59.54|59.24|59.51|59.21|7
1721646470000|2024-07-22 11:07:50|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721646530000|2024-07-22 11:08:50|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1721646550000|2024-07-22 11:09:10|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721646600000|2024-07-22 11:10:00|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721646610000|2024-07-22 11:10:10|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721646630000|2024-07-22 11:10:30|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1721646660000|2024-07-22 11:11:00|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721646670000|2024-07-22 11:11:10|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721646730000|2024-07-22 11:12:10|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1721646740000|2024-07-22 11:12:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721646750000|2024-07-22 11:12:30|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|3
1721646760000|2024-07-22 11:12:40|59.49|59.19|59.51|59.21|59.52|59.22|59.49|59.19|13
1721646770000|2024-07-22 11:12:50|59.52|59.22|59.54|59.24|59.55|59.25|59.51|59.21|10
1721646780000|2024-07-22 11:13:00|59.55|59.25|59.55|59.25|59.55|59.25|59.53|59.23|17
1721646790000|2024-07-22 11:13:10|59.53|59.23|59.53|59.23|59.55|59.25|59.52|59.22|7
1721646800000|2024-07-22 11:13:20|59.52|59.22|59.6|59.3|59.6|59.3|59.52|59.22|16
1721646810000|2024-07-22 11:13:30|59.61|59.31|59.64|59.34|59.64|59.34|59.61|59.31|9
1721646820000|2024-07-22 11:13:40|59.63|59.33|59.64|59.34|59.64|59.34|59.62|59.32|13
1721646830000|2024-07-22 11:13:50|59.63|59.33|59.62|59.32|59.64|59.34|59.62|59.32|10
1721646840000|2024-07-22 11:14:00|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|12
1721646850000|2024-07-22 11:14:10|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|3
1721646860000|2024-07-22 11:14:20|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|7
1721646870000|2024-07-22 11:14:30|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721646880000|2024-07-22 11:14:40|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721646890000|2024-07-22 11:14:50|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721646900000|2024-07-22 11:15:00|59.63|59.33|59.65|59.35|59.65|59.35|59.63|59.33|8
1721646910000|2024-07-22 11:15:10|59.66|59.36|59.63|59.33|59.67|59.37|59.62|59.32|10
1721646920000|2024-07-22 11:15:20|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|9
1721646930000|2024-07-22 11:15:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|9
1721646950000|2024-07-22 11:15:50|59.61|59.31|59.59|59.29|59.61|59.31|59.57|59.27|14
1721646960000|2024-07-22 11:16:00|59.6|59.3|59.62|59.32|59.63|59.33|59.59|59.29|7
1721646970000|2024-07-22 11:16:10|59.61|59.31|59.6|59.3|59.62|59.32|59.59|59.29|9
1721646980000|2024-07-22 11:16:20|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|4
1721646990000|2024-07-22 11:16:30|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|10
1721647000000|2024-07-22 11:16:40|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|8
1721647010000|2024-07-22 11:16:50|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|3
1721647020000|2024-07-22 11:17:00|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|5
1721647030000|2024-07-22 11:17:10|59.53|59.23|59.54|59.24|59.55|59.25|59.52|59.22|8
1721647040000|2024-07-22 11:17:20|59.53|59.23|59.54|59.24|59.56|59.26|59.53|59.23|7
1721647050000|2024-07-22 11:17:30|59.53|59.23|59.52|59.22|59.53|59.23|59.5|59.2|9
1721647060000|2024-07-22 11:17:40|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|5
1721647070000|2024-07-22 11:17:50|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721647080000|2024-07-22 11:18:00|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|3
1721647090000|2024-07-22 11:18:10|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|12
1721647100000|2024-07-22 11:18:20|59.54|59.24|59.53|59.23|59.55|59.25|59.53|59.23|9
1721647110000|2024-07-22 11:18:30|59.54|59.24|59.55|59.25|59.58|59.28|59.54|59.24|14
1721647120000|2024-07-22 11:18:40|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|8
1721647130000|2024-07-22 11:18:50|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|10
1721647140000|2024-07-22 11:19:00|59.54|59.24|59.56|59.26|59.56|59.26|59.53|59.23|9
1721647150000|2024-07-22 11:19:10|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|12
1721647160000|2024-07-22 11:19:20|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|7
1721647170000|2024-07-22 11:19:30|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|9
1721647180000|2024-07-22 11:19:40|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|6
1721647190000|2024-07-22 11:19:50|59.53|59.23|59.59|59.29|59.59|59.29|59.53|59.23|6
1721647200000|2024-07-22 11:20:00|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|11
1721647210000|2024-07-22 11:20:10|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|2
1721647220000|2024-07-22 11:20:20|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|11
1721647230000|2024-07-22 11:20:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|8
1721647240000|2024-07-22 11:20:40|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1721647250000|2024-07-22 11:20:50|59.58|59.28|59.59|59.29|59.59|59.29|59.57|59.27|6
1721647260000|2024-07-22 11:21:00|59.58|59.28|59.55|59.25|59.58|59.28|59.53|59.23|7
1721647270000|2024-07-22 11:21:10|59.54|59.24|59.56|59.26|59.57|59.27|59.54|59.24|10
1721647280000|2024-07-22 11:21:20|59.57|59.27|59.56|59.26|59.57|59.27|59.55|59.25|11
1721647290000|2024-07-22 11:21:30|59.55|59.25|59.56|59.26|59.57|59.27|59.54|59.24|12
1721647300000|2024-07-22 11:21:40|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|12
1721647310000|2024-07-22 11:21:50|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1721647320000|2024-07-22 11:22:00|59.59|59.29|59.59|59.29|59.6|59.3|59.57|59.27|10
1721647330000|2024-07-22 11:22:10|59.58|59.28|59.58|59.28|59.58|59.28|59.56|59.26|8
1721647340000|2024-07-22 11:22:20|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|2
1721647350000|2024-07-22 11:22:30|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1721647360000|2024-07-22 11:22:40|59.58|59.28|59.59|59.29|59.59|59.29|59.57|59.27|8
1721647370000|2024-07-22 11:22:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|9
1721647380000|2024-07-22 11:23:00|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|5
1721647390000|2024-07-22 11:23:10|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721647400000|2024-07-22 11:23:20|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721647420000|2024-07-22 11:23:40|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|2
1721647440000|2024-07-22 11:24:00|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721647470000|2024-07-22 11:24:30|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|4
1721647480000|2024-07-22 11:24:40|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|10
1721647490000|2024-07-22 11:24:50|59.55|59.25|59.53|59.23|59.55|59.25|59.52|59.22|12
1721647500000|2024-07-22 11:25:00|59.52|59.22|59.5|59.2|59.53|59.23|59.5|59.2|6
1721647510000|2024-07-22 11:25:10|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721647520000|2024-07-22 11:25:20|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|6
1721647530000|2024-07-22 11:25:30|59.48|59.18|59.46|59.16|59.49|59.19|59.46|59.16|7
1721647540000|2024-07-22 11:25:40|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|6
1721647550000|2024-07-22 11:25:50|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|9
1721647560000|2024-07-22 11:26:00|59.48|59.18|59.48|59.18|59.48|59.18|59.46|59.16|11
1721647570000|2024-07-22 11:26:10|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|9
1721647580000|2024-07-22 11:26:20|59.5|59.2|59.52|59.22|59.52|59.22|59.48|59.18|12
1721647590000|2024-07-22 11:26:30|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1721647600000|2024-07-22 11:26:40|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|11
1721647610000|2024-07-22 11:26:50|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|5
1721647620000|2024-07-22 11:27:00|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|15
1721647630000|2024-07-22 11:27:10|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721647640000|2024-07-22 11:27:20|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|14
1721647650000|2024-07-22 11:27:30|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|7
1721647660000|2024-07-22 11:27:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721647670000|2024-07-22 11:27:50|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721647680000|2024-07-22 11:28:00|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721647690000|2024-07-22 11:28:10|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|7
1721647700000|2024-07-22 11:28:20|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|8
1721647710000|2024-07-22 11:28:30|59.55|59.25|59.56|59.26|59.56|59.26|59.52|59.22|13
1721647720000|2024-07-22 11:28:40|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721647730000|2024-07-22 11:28:50|59.53|59.23|59.53|59.23|59.56|59.26|59.53|59.23|12
1721647740000|2024-07-22 11:29:00|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|7
1721647750000|2024-07-22 11:29:10|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|6
1721647760000|2024-07-22 11:29:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|7
1721647780000|2024-07-22 11:29:40|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|5
1721647790000|2024-07-22 11:29:50|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|8
1721647800000|2024-07-22 11:30:00|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|7
1721647810000|2024-07-22 11:30:10|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1721647820000|2024-07-22 11:30:20|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|16
1721647830000|2024-07-22 11:30:30|59.62|59.32|59.62|59.32|59.63|59.33|59.6|59.3|16
1721647840000|2024-07-22 11:30:40|59.63|59.33|59.64|59.34|59.64|59.34|59.62|59.32|6
1721647850000|2024-07-22 11:30:50|59.62|59.32|59.59|59.29|59.62|59.32|59.59|59.29|13
1721647860000|2024-07-22 11:31:00|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|5
1721647870000|2024-07-22 11:31:10|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|2
1721647880000|2024-07-22 11:31:20|59.6|59.3|59.62|59.32|59.62|59.32|59.6|59.3|2
1721647890000|2024-07-22 11:31:30|59.63|59.33|59.63|59.33|59.63|59.33|59.61|59.31|7
1721647900000|2024-07-22 11:31:40|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|8
1721647910000|2024-07-22 11:31:50|59.65|59.35|59.64|59.34|59.66|59.36|59.62|59.32|20
1721647920000|2024-07-22 11:32:00|59.63|59.33|59.64|59.34|59.65|59.35|59.62|59.32|15
1721647930000|2024-07-22 11:32:10|59.63|59.33|59.68|59.38|59.68|59.38|59.63|59.33|15
1721647940000|2024-07-22 11:32:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|10
1721647950000|2024-07-22 11:32:30|59.67|59.37|59.64|59.34|59.68|59.38|59.63|59.33|12
1721647960000|2024-07-22 11:32:40|59.65|59.35|59.65|59.35|59.65|59.35|59.63|59.33|6
1721647970000|2024-07-22 11:32:50|59.64|59.34|59.67|59.37|59.68|59.38|59.64|59.34|12
1721647980000|2024-07-22 11:33:00|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|5
1721647990000|2024-07-22 11:33:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721648000000|2024-07-22 11:33:20|59.69|59.39|59.7|59.4|59.73|59.43|59.69|59.39|15
1721648010000|2024-07-22 11:33:30|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|12
1721648020000|2024-07-22 11:33:40|59.72|59.42|59.7|59.4|59.72|59.42|59.7|59.4|13
1721648030000|2024-07-22 11:33:50|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|5
1721648040000|2024-07-22 11:34:00|59.7|59.4|59.72|59.42|59.72|59.42|59.7|59.4|9
1721648050000|2024-07-22 11:34:10|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|3
1721648060000|2024-07-22 11:34:20|59.72|59.42|59.72|59.42|59.73|59.43|59.7|59.4|5
1721648070000|2024-07-22 11:34:30|59.71|59.41|59.72|59.42|59.72|59.42|59.7|59.4|4
1721648080000|2024-07-22 11:34:40|59.71|59.41|59.72|59.42|59.72|59.42|59.7|59.4|10
1721648090000|2024-07-22 11:34:50|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|5
1721648100000|2024-07-22 11:35:00|59.72|59.42|59.72|59.42|59.73|59.43|59.71|59.41|4
1721648110000|2024-07-22 11:35:10|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|7
1721648120000|2024-07-22 11:35:20|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721648130000|2024-07-22 11:35:30|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|5
1721648140000|2024-07-22 11:35:40|59.72|59.42|59.73|59.43|59.74|59.44|59.72|59.42|10
1721648150000|2024-07-22 11:35:50|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|6
1721648160000|2024-07-22 11:36:00|59.74|59.44|59.74|59.44|59.74|59.44|59.71|59.41|13
1721648170000|2024-07-22 11:36:10|59.73|59.43|59.71|59.41|59.74|59.44|59.7|59.4|18
1721648180000|2024-07-22 11:36:20|59.7|59.4|59.69|59.39|59.71|59.41|59.69|59.39|10
1721648190000|2024-07-22 11:36:30|59.71|59.41|59.71|59.41|59.71|59.41|59.69|59.39|12
1721648200000|2024-07-22 11:36:40|59.7|59.4|59.69|59.39|59.71|59.41|59.69|59.39|5
1721648210000|2024-07-22 11:36:50|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|12
1721648220000|2024-07-22 11:37:00|59.66|59.36|59.67|59.37|59.67|59.37|59.63|59.33|12
1721648230000|2024-07-22 11:37:10|59.66|59.36|59.65|59.35|59.67|59.37|59.63|59.33|14
1721648240000|2024-07-22 11:37:20|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|14
1721648250000|2024-07-22 11:37:30|59.65|59.35|59.64|59.34|59.67|59.37|59.64|59.34|6
1721648260000|2024-07-22 11:37:40|59.65|59.35|59.67|59.37|59.69|59.39|59.65|59.35|12
1721648270000|2024-07-22 11:37:50|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|6
1721648280000|2024-07-22 11:38:00|59.68|59.38|59.65|59.35|59.68|59.38|59.65|59.35|10
1721648290000|2024-07-22 11:38:10|59.66|59.36|59.65|59.35|59.66|59.36|59.63|59.33|13
1721648300000|2024-07-22 11:38:20|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1721648310000|2024-07-22 11:38:30|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|3
1721648320000|2024-07-22 11:38:40|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|12
1721648330000|2024-07-22 11:38:50|59.66|59.36|59.64|59.34|59.67|59.37|59.64|59.34|9
1721648340000|2024-07-22 11:39:00|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|10
1721648350000|2024-07-22 11:39:10|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|11
1721648360000|2024-07-22 11:39:20|59.64|59.34|59.66|59.36|59.67|59.37|59.64|59.34|11
1721648370000|2024-07-22 11:39:30|59.65|59.35|59.65|59.35|59.67|59.37|59.65|59.35|14
1721648380000|2024-07-22 11:39:40|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|17
1721648390000|2024-07-22 11:39:50|59.66|59.36|59.65|59.35|59.67|59.37|59.64|59.34|21
1721648400000|2024-07-22 11:40:00|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|5
1721648410000|2024-07-22 11:40:10|59.65|59.35|59.66|59.36|59.67|59.37|59.64|59.34|13
1721648420000|2024-07-22 11:40:20|59.65|59.35|59.65|59.35|59.66|59.36|59.63|59.33|11
1721648430000|2024-07-22 11:40:30|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|7
1721648440000|2024-07-22 11:40:40|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|2
1721648450000|2024-07-22 11:40:50|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|5
1721648460000|2024-07-22 11:41:00|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|3
1721648470000|2024-07-22 11:41:10|59.65|59.35|59.64|59.34|59.66|59.36|59.64|59.34|11
1721648480000|2024-07-22 11:41:20|59.65|59.35|59.66|59.36|59.66|59.36|59.63|59.33|6
1721648490000|2024-07-22 11:41:30|59.65|59.35|59.65|59.35|59.66|59.36|59.64|59.34|6
1721648500000|2024-07-22 11:41:40|59.66|59.36|59.65|59.35|59.66|59.36|59.63|59.33|7
1721648510000|2024-07-22 11:41:50|59.64|59.34|59.66|59.36|59.67|59.37|59.63|59.33|15
1721648520000|2024-07-22 11:42:00|59.67|59.37|59.7|59.4|59.7|59.4|59.66|59.36|22
1721648530000|2024-07-22 11:42:10|59.69|59.39|59.67|59.37|59.69|59.39|59.64|59.34|18
1721648540000|2024-07-22 11:42:20|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|7
1721648550000|2024-07-22 11:42:30|59.7|59.4|59.71|59.41|59.71|59.41|59.68|59.38|16
1721648560000|2024-07-22 11:42:40|59.69|59.39|59.7|59.4|59.72|59.42|59.69|59.39|10
1721648570000|2024-07-22 11:42:50|59.71|59.41|59.7|59.4|59.71|59.41|59.69|59.39|11
1721648580000|2024-07-22 11:43:00|59.69|59.39|59.66|59.36|59.7|59.4|59.65|59.35|15
1721648590000|2024-07-22 11:43:10|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|22
1721648600000|2024-07-22 11:43:20|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|6
1721648610000|2024-07-22 11:43:30|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721648620000|2024-07-22 11:43:40|59.65|59.35|59.65|59.35|59.65|59.35|59.65|59.35|1
1721648630000|2024-07-22 11:43:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|4
1721648640000|2024-07-22 11:44:00|59.63|59.33|59.65|59.35|59.66|59.36|59.63|59.33|5
1721648650000|2024-07-22 11:44:10|59.66|59.36|59.64|59.34|59.67|59.37|59.63|59.33|13
1721648660000|2024-07-22 11:44:20|59.67|59.37|59.66|59.36|59.67|59.37|59.64|59.34|19
1721648670000|2024-07-22 11:44:30|59.64|59.34|59.64|59.34|59.66|59.36|59.63|59.33|10
1721648680000|2024-07-22 11:44:40|59.63|59.33|59.63|59.33|59.66|59.36|59.63|59.33|4
1721648690000|2024-07-22 11:44:50|59.66|59.36|59.64|59.34|59.66|59.36|59.64|59.34|8
1721648700000|2024-07-22 11:45:00|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|13
1721648710000|2024-07-22 11:45:10|59.67|59.37|59.66|59.36|59.67|59.37|59.63|59.33|14
1721648720000|2024-07-22 11:45:20|59.67|59.37|59.67|59.37|59.69|59.39|59.66|59.36|16
1721648730000|2024-07-22 11:45:30|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|10
1721648740000|2024-07-22 11:45:40|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|9
1721648750000|2024-07-22 11:45:50|59.67|59.37|59.72|59.42|59.72|59.42|59.67|59.37|14
1721648760000|2024-07-22 11:46:00|59.71|59.41|59.74|59.44|59.74|59.44|59.71|59.41|12
1721648770000|2024-07-22 11:46:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|10
1721648780000|2024-07-22 11:46:20|59.73|59.43|59.74|59.44|59.74|59.44|59.71|59.41|10
1721648790000|2024-07-22 11:46:30|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|9
1721648800000|2024-07-22 11:46:40|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|7
1721648810000|2024-07-22 11:46:50|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|11
1721648820000|2024-07-22 11:47:00|59.75|59.45|59.74|59.44|59.76|59.46|59.73|59.43|14
1721648830000|2024-07-22 11:47:10|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|7
1721648840000|2024-07-22 11:47:20|59.74|59.44|59.75|59.45|59.75|59.45|59.72|59.42|6
1721648850000|2024-07-22 11:47:30|59.74|59.44|59.77|59.47|59.78|59.48|59.72|59.42|18
1721648860000|2024-07-22 11:47:40|59.78|59.48|59.77|59.47|59.78|59.48|59.76|59.46|15
1721648870000|2024-07-22 11:47:50|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|11
1721648880000|2024-07-22 11:48:00|59.78|59.48|59.8|59.5|59.8|59.5|59.77|59.47|13
1721648890000|2024-07-22 11:48:10|59.79|59.49|59.79|59.49|59.79|59.49|59.78|59.48|3
1721648900000|2024-07-22 11:48:20|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|5
1721648910000|2024-07-22 11:48:30|59.81|59.51|59.8|59.5|59.81|59.51|59.78|59.48|12
1721648920000|2024-07-22 11:48:40|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|6
1721648930000|2024-07-22 11:48:50|59.81|59.51|59.83|59.53|59.85|59.55|59.8|59.5|14
1721648940000|2024-07-22 11:49:00|59.84|59.54|59.8|59.5|59.84|59.54|59.79|59.49|11
1721648950000|2024-07-22 11:49:10|59.79|59.49|59.77|59.47|59.79|59.49|59.77|59.47|7
1721648960000|2024-07-22 11:49:20|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|13
1721648970000|2024-07-22 11:49:30|59.78|59.48|59.78|59.48|59.8|59.5|59.77|59.47|9
1721648980000|2024-07-22 11:49:40|59.8|59.5|59.82|59.52|59.82|59.52|59.79|59.49|8
1721648990000|2024-07-22 11:49:50|59.81|59.51|59.82|59.52|59.83|59.53|59.81|59.51|15
1721649000000|2024-07-22 11:50:00|59.83|59.53|59.8|59.5|59.83|59.53|59.8|59.5|11
1721649010000|2024-07-22 11:50:10|59.81|59.51|59.81|59.51|59.81|59.51|59.8|59.5|9
1721649020000|2024-07-22 11:50:20|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|11
1721649030000|2024-07-22 11:50:30|59.8|59.5|59.8|59.5|59.81|59.51|59.79|59.49|5
1721649040000|2024-07-22 11:50:40|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|6
1721649050000|2024-07-22 11:50:50|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|2
1721649060000|2024-07-22 11:51:00|59.81|59.51|59.83|59.53|59.83|59.53|59.8|59.5|9
1721649070000|2024-07-22 11:51:10|59.84|59.54|59.84|59.54|59.84|59.54|59.82|59.52|9
1721649080000|2024-07-22 11:51:20|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|10
1721649090000|2024-07-22 11:51:30|59.83|59.53|59.82|59.52|59.83|59.53|59.8|59.5|11
1721649100000|2024-07-22 11:51:40|59.81|59.51|59.81|59.51|59.82|59.52|59.8|59.5|7
1721649110000|2024-07-22 11:51:50|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|12
1721649120000|2024-07-22 11:52:00|59.79|59.49|59.81|59.51|59.82|59.52|59.79|59.49|8
1721649130000|2024-07-22 11:52:10|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721649140000|2024-07-22 11:52:20|59.81|59.51|59.8|59.5|59.82|59.52|59.8|59.5|13
1721649150000|2024-07-22 11:52:30|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|13
1721649160000|2024-07-22 11:52:40|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|9
1721649170000|2024-07-22 11:52:50|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|16
1721649180000|2024-07-22 11:53:00|59.83|59.53|59.83|59.53|59.83|59.53|59.81|59.51|13
1721649190000|2024-07-22 11:53:10|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|10
1721649200000|2024-07-22 11:53:20|59.81|59.51|59.84|59.54|59.84|59.54|59.81|59.51|7
1721649210000|2024-07-22 11:53:30|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|3
1721649220000|2024-07-22 11:53:40|59.83|59.53|59.83|59.53|59.84|59.54|59.82|59.52|12
1721649230000|2024-07-22 11:53:50|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|6
1721649240000|2024-07-22 11:54:00|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|3
1721649250000|2024-07-22 11:54:10|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721649270000|2024-07-22 11:54:30|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1721649280000|2024-07-22 11:54:40|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|5
1721649290000|2024-07-22 11:54:50|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|7
1721649300000|2024-07-22 11:55:00|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|10
1721649310000|2024-07-22 11:55:10|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|2
1721649320000|2024-07-22 11:55:20|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|4
1721649330000|2024-07-22 11:55:30|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|4
1721649340000|2024-07-22 11:55:40|59.82|59.52|59.81|59.51|59.83|59.53|59.81|59.51|7
1721649350000|2024-07-22 11:55:50|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|6
1721649360000|2024-07-22 11:56:00|59.81|59.51|59.82|59.52|59.83|59.53|59.81|59.51|11
1721649370000|2024-07-22 11:56:10|59.81|59.51|59.83|59.53|59.83|59.53|59.81|59.51|7
1721649380000|2024-07-22 11:56:20|59.84|59.54|59.85|59.55|59.86|59.56|59.83|59.53|11
1721649390000|2024-07-22 11:56:30|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|5
1721649400000|2024-07-22 11:56:40|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|5
1721649410000|2024-07-22 11:56:50|59.83|59.53|59.84|59.54|59.85|59.55|59.83|59.53|3
1721649420000|2024-07-22 11:57:00|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|8
1721649430000|2024-07-22 11:57:10|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|4
1721649460000|2024-07-22 11:57:40|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|6
1721649470000|2024-07-22 11:57:50|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|3
1721649480000|2024-07-22 11:58:00|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|5
1721649490000|2024-07-22 11:58:10|59.86|59.56|59.88|59.58|59.88|59.58|59.86|59.56|11
1721649500000|2024-07-22 11:58:20|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|8
1721649510000|2024-07-22 11:58:30|59.87|59.57|59.9|59.6|59.91|59.61|59.87|59.57|6
1721649520000|2024-07-22 11:58:40|59.89|59.59|59.86|59.56|59.9|59.6|59.86|59.56|9
1721649530000|2024-07-22 11:58:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721649540000|2024-07-22 11:59:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|4
1721649550000|2024-07-22 11:59:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|8
1721649560000|2024-07-22 11:59:20|59.85|59.55|59.81|59.51|59.85|59.55|59.81|59.51|11
1721649570000|2024-07-22 11:59:30|59.83|59.53|59.81|59.51|59.83|59.53|59.8|59.5|7
1721649580000|2024-07-22 11:59:40|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|5
1721649590000|2024-07-22 11:59:50|59.81|59.51|59.83|59.53|59.84|59.54|59.81|59.51|11
1721649600000|2024-07-22 12:00:00|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|8
1721649610000|2024-07-22 12:00:10|59.82|59.52|59.83|59.53|59.83|59.53|59.81|59.51|4
1721649620000|2024-07-22 12:00:20|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|4
1721649630000|2024-07-22 12:00:30|59.82|59.52|59.83|59.53|59.83|59.53|59.81|59.51|6
1721649640000|2024-07-22 12:00:40|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1721649650000|2024-07-22 12:00:50|59.83|59.53|59.83|59.53|59.83|59.53|59.81|59.51|7
1721649660000|2024-07-22 12:01:00|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|10
1721649670000|2024-07-22 12:01:10|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|14
1721649680000|2024-07-22 12:01:20|59.82|59.52|59.77|59.47|59.82|59.52|59.77|59.47|5
1721649690000|2024-07-22 12:01:30|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721649700000|2024-07-22 12:01:40|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|3
1721649720000|2024-07-22 12:02:00|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721649730000|2024-07-22 12:02:10|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1721649740000|2024-07-22 12:02:20|59.77|59.47|59.77|59.47|59.78|59.48|59.77|59.47|3
1721649770000|2024-07-22 12:02:50|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721649780000|2024-07-22 12:03:00|59.8|59.5|59.81|59.51|59.81|59.51|59.79|59.49|10
1721649790000|2024-07-22 12:03:10|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721649800000|2024-07-22 12:03:20|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721649810000|2024-07-22 12:03:30|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721649820000|2024-07-22 12:03:40|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721649830000|2024-07-22 12:03:50|59.77|59.47|59.72|59.42|59.77|59.47|59.71|59.41|6
1721649840000|2024-07-22 12:04:00|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|5
1721649850000|2024-07-22 12:04:10|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721649860000|2024-07-22 12:04:20|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721649870000|2024-07-22 12:04:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721649880000|2024-07-22 12:04:40|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721649890000|2024-07-22 12:04:50|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|6
1721649900000|2024-07-22 12:05:00|59.7|59.4|59.69|59.39|59.7|59.4|59.68|59.38|8
1721649910000|2024-07-22 12:05:10|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721649960000|2024-07-22 12:06:00|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1721649970000|2024-07-22 12:06:10|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721649980000|2024-07-22 12:06:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721649990000|2024-07-22 12:06:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721650000000|2024-07-22 12:06:40|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|3
1721650010000|2024-07-22 12:06:50|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|2
1721650030000|2024-07-22 12:07:10|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721650040000|2024-07-22 12:07:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721650050000|2024-07-22 12:07:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721650060000|2024-07-22 12:07:40|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721650080000|2024-07-22 12:08:00|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721650090000|2024-07-22 12:08:10|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|6
1721650110000|2024-07-22 12:08:30|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|6
1721650120000|2024-07-22 12:08:40|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|7
1721650140000|2024-07-22 12:09:00|59.65|59.35|59.63|59.33|59.66|59.36|59.63|59.33|7
1721650150000|2024-07-22 12:09:10|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|10
1721650160000|2024-07-22 12:09:20|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721650190000|2024-07-22 12:09:50|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721650200000|2024-07-22 12:10:00|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721650210000|2024-07-22 12:10:10|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|5
1721650220000|2024-07-22 12:10:20|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|5
1721650230000|2024-07-22 12:10:30|59.55|59.25|59.54|59.24|59.55|59.25|59.53|59.23|6
1721650240000|2024-07-22 12:10:40|59.53|59.23|59.54|59.24|59.55|59.25|59.53|59.23|14
1721650250000|2024-07-22 12:10:50|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|8
1721650260000|2024-07-22 12:11:00|59.55|59.25|59.55|59.25|59.57|59.27|59.55|59.25|5
1721650270000|2024-07-22 12:11:10|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|9
1721650280000|2024-07-22 12:11:20|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|8
1721650290000|2024-07-22 12:11:30|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721650300000|2024-07-22 12:11:40|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1721650310000|2024-07-22 12:11:50|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721650320000|2024-07-22 12:12:00|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721650330000|2024-07-22 12:12:10|59.51|59.21|59.47|59.17|59.51|59.21|59.47|59.17|10
1721650340000|2024-07-22 12:12:20|59.46|59.16|59.47|59.17|59.49|59.19|59.46|59.16|11
1721650350000|2024-07-22 12:12:30|59.49|59.19|59.5|59.2|59.5|59.2|59.48|59.18|6
1721650360000|2024-07-22 12:12:40|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|3
1721650370000|2024-07-22 12:12:50|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|6
1721650380000|2024-07-22 12:13:00|59.52|59.22|59.56|59.26|59.57|59.27|59.49|59.19|14
1721650390000|2024-07-22 12:13:10|59.55|59.25|59.6|59.3|59.6|59.3|59.55|59.25|10
1721650400000|2024-07-22 12:13:20|59.58|59.28|59.6|59.3|59.61|59.31|59.58|59.28|11
1721650410000|2024-07-22 12:13:30|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|16
1721650420000|2024-07-22 12:13:40|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|5
1721650430000|2024-07-22 12:13:50|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721650440000|2024-07-22 12:14:00|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|9
1721650460000|2024-07-22 12:14:20|59.57|59.27|59.53|59.23|59.57|59.27|59.53|59.23|7
1721650480000|2024-07-22 12:14:40|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721650490000|2024-07-22 12:14:50|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|9
1721650500000|2024-07-22 12:15:00|59.53|59.23|59.58|59.28|59.58|59.28|59.53|59.23|12
1721650510000|2024-07-22 12:15:10|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|8
1721650520000|2024-07-22 12:15:20|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|4
1721650530000|2024-07-22 12:15:30|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|9
1721650540000|2024-07-22 12:15:40|59.56|59.26|59.52|59.22|59.57|59.27|59.52|59.22|13
1721650550000|2024-07-22 12:15:50|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|8
1721650560000|2024-07-22 12:16:00|59.53|59.23|59.55|59.25|59.55|59.25|59.52|59.22|13
1721650570000|2024-07-22 12:16:10|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|8
1721650580000|2024-07-22 12:16:20|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|11
1721650590000|2024-07-22 12:16:30|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|11
1721650600000|2024-07-22 12:16:40|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|10
1721650610000|2024-07-22 12:16:50|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|6
1721650620000|2024-07-22 12:17:00|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|14
1721650630000|2024-07-22 12:17:10|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|9
1721650640000|2024-07-22 12:17:20|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|3
1721650650000|2024-07-22 12:17:30|59.55|59.25|59.58|59.28|59.59|59.29|59.55|59.25|9
1721650660000|2024-07-22 12:17:40|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|7
1721650670000|2024-07-22 12:17:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1721650680000|2024-07-22 12:18:00|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|7
1721650690000|2024-07-22 12:18:10|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|8
1721650700000|2024-07-22 12:18:20|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|7
1721650710000|2024-07-22 12:18:30|59.62|59.32|59.64|59.34|59.66|59.36|59.62|59.32|14
1721650720000|2024-07-22 12:18:40|59.65|59.35|59.62|59.32|59.65|59.35|59.61|59.31|6
1721650730000|2024-07-22 12:18:50|59.61|59.31|59.64|59.34|59.65|59.35|59.61|59.31|11
1721650740000|2024-07-22 12:19:00|59.62|59.32|59.66|59.36|59.66|59.36|59.62|59.32|11
1721650750000|2024-07-22 12:19:10|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|10
1721650760000|2024-07-22 12:19:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1721650770000|2024-07-22 12:19:30|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|11
1721650780000|2024-07-22 12:19:40|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|6
1721650790000|2024-07-22 12:19:50|59.67|59.37|59.72|59.42|59.72|59.42|59.67|59.37|9
1721650800000|2024-07-22 12:20:00|59.71|59.41|59.74|59.44|59.74|59.44|59.71|59.41|16
1721650820000|2024-07-22 12:20:20|59.75|59.45|59.76|59.46|59.78|59.48|59.75|59.45|10
1721650830000|2024-07-22 12:20:30|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|9
1721650840000|2024-07-22 12:20:40|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|3
1721650850000|2024-07-22 12:20:50|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|6
1721650860000|2024-07-22 12:21:00|59.79|59.49|59.77|59.47|59.79|59.49|59.77|59.47|3
1721650870000|2024-07-22 12:21:10|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721650880000|2024-07-22 12:21:20|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721650890000|2024-07-22 12:21:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721650900000|2024-07-22 12:21:40|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|5
1721650910000|2024-07-22 12:21:50|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|7
1721650920000|2024-07-22 12:22:00|59.77|59.47|59.79|59.49|59.79|59.49|59.76|59.46|4
1721650930000|2024-07-22 12:22:10|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|3
1721650940000|2024-07-22 12:22:20|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|6
1721650950000|2024-07-22 12:22:30|59.79|59.49|59.8|59.5|59.8|59.5|59.78|59.48|7
1721650960000|2024-07-22 12:22:40|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|4
1721650970000|2024-07-22 12:22:50|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|2
1721650980000|2024-07-22 12:23:00|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|6
1721650990000|2024-07-22 12:23:10|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|2
1721651000000|2024-07-22 12:23:20|59.79|59.49|59.79|59.49|59.79|59.49|59.78|59.48|5
1721651010000|2024-07-22 12:23:30|59.8|59.5|59.84|59.54|59.84|59.54|59.79|59.49|18
1721651020000|2024-07-22 12:23:40|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|6
1721651030000|2024-07-22 12:23:50|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|3
1721651040000|2024-07-22 12:24:00|59.86|59.56|59.88|59.58|59.88|59.58|59.86|59.56|14
1721651050000|2024-07-22 12:24:10|59.87|59.57|59.87|59.57|59.9|59.6|59.87|59.57|14
1721651060000|2024-07-22 12:24:20|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|6
1721651070000|2024-07-22 12:24:30|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|8
1721651080000|2024-07-22 12:24:40|59.86|59.56|59.83|59.53|59.86|59.56|59.82|59.52|10
1721651090000|2024-07-22 12:24:50|59.82|59.52|59.84|59.54|59.85|59.55|59.82|59.52|7
1721651100000|2024-07-22 12:25:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721651110000|2024-07-22 12:25:10|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|4
1721651130000|2024-07-22 12:25:30|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1721651140000|2024-07-22 12:25:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|12
1721651150000|2024-07-22 12:25:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1721651160000|2024-07-22 12:26:00|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721651170000|2024-07-22 12:26:10|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|10
1721651180000|2024-07-22 12:26:20|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|5
1721651190000|2024-07-22 12:26:30|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721651200000|2024-07-22 12:26:40|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|3
1721651210000|2024-07-22 12:26:50|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|3
1721651220000|2024-07-22 12:27:00|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721651260000|2024-07-22 12:27:40|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721651270000|2024-07-22 12:27:50|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|9
1721651280000|2024-07-22 12:28:00|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|6
1721651290000|2024-07-22 12:28:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|4
1721651320000|2024-07-22 12:28:40|59.82|59.52|59.84|59.54|59.84|59.54|59.81|59.51|8
1721651330000|2024-07-22 12:28:50|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1721651340000|2024-07-22 12:29:00|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1721651390000|2024-07-22 12:29:50|59.81|59.51|59.83|59.53|59.83|59.53|59.8|59.5|7
1721651400000|2024-07-22 12:30:00|59.82|59.52|59.81|59.51|59.82|59.52|59.81|59.51|4
1721651410000|2024-07-22 12:30:10|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|8
1721651420000|2024-07-22 12:30:20|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|6
1721651430000|2024-07-22 12:30:30|59.8|59.5|59.85|59.55|59.86|59.56|59.8|59.5|14
1721651440000|2024-07-22 12:30:40|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721651450000|2024-07-22 12:30:50|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721651460000|2024-07-22 12:31:00|59.89|59.59|59.9|59.6|59.91|59.61|59.89|59.59|13
1721651470000|2024-07-22 12:31:10|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|4
1721651480000|2024-07-22 12:31:20|59.89|59.59|59.88|59.58|59.91|59.61|59.88|59.58|9
1721651490000|2024-07-22 12:31:30|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721651500000|2024-07-22 12:31:40|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|6
1721651520000|2024-07-22 12:32:00|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721651530000|2024-07-22 12:32:10|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|3
1721651540000|2024-07-22 12:32:20|59.87|59.57|59.88|59.58|59.89|59.59|59.86|59.56|10
1721651550000|2024-07-22 12:32:30|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|6
1721651560000|2024-07-22 12:32:40|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|6
1721651570000|2024-07-22 12:32:50|59.9|59.6|59.9|59.6|59.91|59.61|59.89|59.59|8
1721651580000|2024-07-22 12:33:00|59.91|59.61|59.91|59.61|59.91|59.61|59.9|59.6|3
1721651600000|2024-07-22 12:33:20|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|6
1721651610000|2024-07-22 12:33:30|59.9|59.6|59.89|59.59|59.91|59.61|59.89|59.59|6
1721651620000|2024-07-22 12:33:40|59.88|59.58|59.89|59.59|59.9|59.6|59.88|59.58|4
1721651630000|2024-07-22 12:33:50|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|4
1721651650000|2024-07-22 12:34:10|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|3
1721651660000|2024-07-22 12:34:20|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|4
1721651680000|2024-07-22 12:34:40|59.85|59.55|59.81|59.51|59.85|59.55|59.81|59.51|4
1721651700000|2024-07-22 12:35:00|59.8|59.5|59.81|59.51|59.82|59.52|59.79|59.49|6
1721651710000|2024-07-22 12:35:10|59.82|59.52|59.8|59.5|59.82|59.52|59.8|59.5|3
1721651720000|2024-07-22 12:35:20|59.81|59.51|59.8|59.5|59.81|59.51|59.79|59.49|6
1721651730000|2024-07-22 12:35:30|59.81|59.51|59.81|59.51|59.81|59.51|59.8|59.5|3
1721651740000|2024-07-22 12:35:40|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|6
1721651750000|2024-07-22 12:35:50|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|4
1721651760000|2024-07-22 12:36:00|59.82|59.52|59.86|59.56|59.87|59.57|59.82|59.52|9
1721651770000|2024-07-22 12:36:10|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721651780000|2024-07-22 12:36:20|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721651790000|2024-07-22 12:36:30|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721651810000|2024-07-22 12:36:50|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721651820000|2024-07-22 12:37:00|59.82|59.52|59.81|59.51|59.82|59.52|59.81|59.51|6
1721651830000|2024-07-22 12:37:10|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|10
1721651840000|2024-07-22 12:37:20|59.82|59.52|59.83|59.53|59.83|59.53|59.81|59.51|10
1721651850000|2024-07-22 12:37:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|2
1721651860000|2024-07-22 12:37:40|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|3
1721651870000|2024-07-22 12:37:50|59.83|59.53|59.84|59.54|59.84|59.54|59.81|59.51|11
1721651880000|2024-07-22 12:38:00|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|4
1721651890000|2024-07-22 12:38:10|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|3
1721651900000|2024-07-22 12:38:20|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721651910000|2024-07-22 12:38:30|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|8
1721651920000|2024-07-22 12:38:40|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|7
1721651940000|2024-07-22 12:39:00|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|2
1721651950000|2024-07-22 12:39:10|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|2
1721651960000|2024-07-22 12:39:20|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|5
1721651970000|2024-07-22 12:39:30|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|7
1721651980000|2024-07-22 12:39:40|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|4
1721651990000|2024-07-22 12:39:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721652000000|2024-07-22 12:40:00|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721652010000|2024-07-22 12:40:10|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|3
1721652020000|2024-07-22 12:40:20|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|4
1721652030000|2024-07-22 12:40:30|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721652040000|2024-07-22 12:40:40|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|3
1721652050000|2024-07-22 12:40:50|59.83|59.53|59.81|59.51|59.83|59.53|59.81|59.51|2
1721652060000|2024-07-22 12:41:00|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|4
1721652070000|2024-07-22 12:41:10|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721652080000|2024-07-22 12:41:20|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|3
1721652090000|2024-07-22 12:41:30|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|4
1721652100000|2024-07-22 12:41:40|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|5
1721652110000|2024-07-22 12:41:50|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721652120000|2024-07-22 12:42:00|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721652150000|2024-07-22 12:42:30|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721652160000|2024-07-22 12:42:40|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721652170000|2024-07-22 12:42:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721652180000|2024-07-22 12:43:00|59.72|59.42|59.69|59.39|59.72|59.42|59.69|59.39|6
1721652190000|2024-07-22 12:43:10|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|7
1721652200000|2024-07-22 12:43:20|59.69|59.39|59.75|59.45|59.75|59.45|59.69|59.39|7
1721652210000|2024-07-22 12:43:30|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|5
1721652220000|2024-07-22 12:43:40|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|3
1721652230000|2024-07-22 12:43:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721652240000|2024-07-22 12:44:00|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721652250000|2024-07-22 12:44:10|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|5
1721652260000|2024-07-22 12:44:20|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|3
1721652280000|2024-07-22 12:44:40|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|4
1721652290000|2024-07-22 12:44:50|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721652300000|2024-07-22 12:45:00|59.72|59.42|59.72|59.42|59.74|59.44|59.72|59.42|7
1721652310000|2024-07-22 12:45:10|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|3
1721652320000|2024-07-22 12:45:20|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721652330000|2024-07-22 12:45:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721652340000|2024-07-22 12:45:40|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721652350000|2024-07-22 12:45:50|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721652360000|2024-07-22 12:46:00|59.7|59.4|59.72|59.42|59.72|59.42|59.7|59.4|3
1721652370000|2024-07-22 12:46:10|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|9
1721652380000|2024-07-22 12:46:20|59.7|59.4|59.71|59.41|59.71|59.41|59.7|59.4|2
1721652390000|2024-07-22 12:46:30|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721652410000|2024-07-22 12:46:50|59.71|59.41|59.72|59.42|59.72|59.42|59.7|59.4|8
1721652420000|2024-07-22 12:47:00|59.71|59.41|59.71|59.41|59.72|59.42|59.71|59.41|5
1721652430000|2024-07-22 12:47:10|59.72|59.42|59.75|59.45|59.75|59.45|59.71|59.41|6
1721652440000|2024-07-22 12:47:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721652450000|2024-07-22 12:47:30|59.74|59.44|59.73|59.43|59.75|59.45|59.73|59.43|4
1721652460000|2024-07-22 12:47:40|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|3
1721652470000|2024-07-22 12:47:50|59.73|59.43|59.75|59.45|59.75|59.45|59.73|59.43|5
1721652480000|2024-07-22 12:48:00|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1721652490000|2024-07-22 12:48:10|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721652520000|2024-07-22 12:48:40|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|4
1721652530000|2024-07-22 12:48:50|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|4
1721652540000|2024-07-22 12:49:00|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|6
1721652550000|2024-07-22 12:49:10|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|6
1721652560000|2024-07-22 12:49:20|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721652600000|2024-07-22 12:50:00|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721652610000|2024-07-22 12:50:10|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|10
1721652620000|2024-07-22 12:50:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721652630000|2024-07-22 12:50:30|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|2
1721652640000|2024-07-22 12:50:40|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721652650000|2024-07-22 12:50:50|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721652660000|2024-07-22 12:51:00|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721652670000|2024-07-22 12:51:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721652710000|2024-07-22 12:51:50|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|3
1721652720000|2024-07-22 12:52:00|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|4
1721652730000|2024-07-22 12:52:10|59.71|59.41|59.73|59.43|59.73|59.43|59.69|59.39|17
1721652740000|2024-07-22 12:52:20|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|3
1721652750000|2024-07-22 12:52:30|59.74|59.44|59.73|59.43|59.75|59.45|59.72|59.42|10
1721652760000|2024-07-22 12:52:40|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|3
1721652770000|2024-07-22 12:52:50|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|11
1721652780000|2024-07-22 12:53:00|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721652800000|2024-07-22 12:53:20|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|2
1721652810000|2024-07-22 12:53:30|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|6
1721652820000|2024-07-22 12:53:40|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1721652830000|2024-07-22 12:53:50|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721652840000|2024-07-22 12:54:00|59.72|59.42|59.72|59.42|59.73|59.43|59.72|59.42|3
1721652850000|2024-07-22 12:54:10|59.73|59.43|59.76|59.46|59.77|59.47|59.73|59.43|5
1721652860000|2024-07-22 12:54:20|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|7
1721652870000|2024-07-22 12:54:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|7
1721652880000|2024-07-22 12:54:40|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721652890000|2024-07-22 12:54:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721652900000|2024-07-22 12:55:00|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721652910000|2024-07-22 12:55:10|59.74|59.44|59.72|59.42|59.75|59.45|59.72|59.42|7
1721652920000|2024-07-22 12:55:20|59.73|59.43|59.73|59.43|59.73|59.43|59.73|59.43|1
1721652930000|2024-07-22 12:55:30|59.72|59.42|59.74|59.44|59.76|59.46|59.72|59.42|12
1721652940000|2024-07-22 12:55:40|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|13
1721652950000|2024-07-22 12:55:50|59.74|59.44|59.73|59.43|59.74|59.44|59.72|59.42|9
1721652960000|2024-07-22 12:56:00|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|9
1721652970000|2024-07-22 12:56:10|59.73|59.43|59.72|59.42|59.75|59.45|59.72|59.42|19
1721652980000|2024-07-22 12:56:20|59.71|59.41|59.72|59.42|59.73|59.43|59.71|59.41|10
1721652990000|2024-07-22 12:56:30|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721653010000|2024-07-22 12:56:50|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|4
1721653020000|2024-07-22 12:57:00|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721653030000|2024-07-22 12:57:10|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721653050000|2024-07-22 12:57:30|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721653070000|2024-07-22 12:57:50|59.69|59.39|59.69|59.39|59.69|59.39|59.69|59.39|1
1721653080000|2024-07-22 12:58:00|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721653100000|2024-07-22 12:58:20|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|3
1721653120000|2024-07-22 12:58:40|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|3
1721653150000|2024-07-22 12:59:10|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|5
1721653190000|2024-07-22 12:59:50|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|4
1721653200000|2024-07-22 13:00:00|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1721653210000|2024-07-22 13:00:10|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|7
1721653220000|2024-07-22 13:00:20|59.64|59.34|59.67|59.37|59.67|59.37|59.63|59.33|8
1721653230000|2024-07-22 13:00:30|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|3
1721653240000|2024-07-22 13:00:40|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|4
1721653250000|2024-07-22 13:00:50|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721653260000|2024-07-22 13:01:00|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1721653280000|2024-07-22 13:01:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|2
1721653290000|2024-07-22 13:01:30|59.67|59.37|59.62|59.32|59.67|59.37|59.62|59.32|5
1721653300000|2024-07-22 13:01:40|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|5
1721653310000|2024-07-22 13:01:50|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|14
1721653320000|2024-07-22 13:02:00|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|3
1721653330000|2024-07-22 13:02:10|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|4
1721653340000|2024-07-22 13:02:20|59.68|59.38|59.7|59.4|59.7|59.4|59.67|59.37|7
1721653350000|2024-07-22 13:02:30|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|9
1721653360000|2024-07-22 13:02:40|59.7|59.4|59.7|59.4|59.7|59.4|59.69|59.39|7
1721653370000|2024-07-22 13:02:50|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721653380000|2024-07-22 13:03:00|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|3
1721653390000|2024-07-22 13:03:10|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|11
1721653400000|2024-07-22 13:03:20|59.7|59.4|59.76|59.46|59.77|59.47|59.7|59.4|21
1721653410000|2024-07-22 13:03:30|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|13
1721653420000|2024-07-22 13:03:40|59.76|59.46|59.8|59.5|59.8|59.5|59.76|59.46|14
1721653430000|2024-07-22 13:03:50|59.81|59.51|59.81|59.51|59.83|59.53|59.8|59.5|18
1721653440000|2024-07-22 13:04:00|59.82|59.52|59.81|59.51|59.83|59.53|59.81|59.51|8
1721653450000|2024-07-22 13:04:10|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|9
1721653460000|2024-07-22 13:04:20|59.79|59.49|59.8|59.5|59.81|59.51|59.79|59.49|6
1721653470000|2024-07-22 13:04:30|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|6
1721653480000|2024-07-22 13:04:40|59.79|59.49|59.77|59.47|59.79|59.49|59.77|59.47|3
1721653490000|2024-07-22 13:04:50|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|4
1721653500000|2024-07-22 13:05:00|59.72|59.42|59.71|59.41|59.74|59.44|59.7|59.4|8
1721653510000|2024-07-22 13:05:10|59.72|59.42|59.75|59.45|59.76|59.46|59.72|59.42|6
1721653520000|2024-07-22 13:05:20|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1721653530000|2024-07-22 13:05:30|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|3
1721653540000|2024-07-22 13:05:40|59.75|59.45|59.72|59.42|59.75|59.45|59.7|59.4|11
1721653550000|2024-07-22 13:05:50|59.71|59.41|59.73|59.43|59.74|59.44|59.71|59.41|9
1721653560000|2024-07-22 13:06:00|59.72|59.42|59.7|59.4|59.75|59.45|59.7|59.4|16
1721653570000|2024-07-22 13:06:10|59.69|59.39|59.73|59.43|59.73|59.43|59.69|59.39|6
1721653580000|2024-07-22 13:06:20|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|5
1721653590000|2024-07-22 13:06:30|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|5
1721653600000|2024-07-22 13:06:40|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721653610000|2024-07-22 13:06:50|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|7
1721653620000|2024-07-22 13:07:00|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721653630000|2024-07-22 13:07:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721653640000|2024-07-22 13:07:20|59.77|59.47|59.79|59.49|59.8|59.5|59.76|59.46|18
1721653650000|2024-07-22 13:07:30|59.78|59.48|59.8|59.5|59.82|59.52|59.78|59.48|12
1721653660000|2024-07-22 13:07:40|59.81|59.51|59.81|59.51|59.82|59.52|59.81|59.51|17
1721653670000|2024-07-22 13:07:50|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721653680000|2024-07-22 13:08:00|59.81|59.51|59.8|59.5|59.82|59.52|59.8|59.5|9
1721653690000|2024-07-22 13:08:10|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721653710000|2024-07-22 13:08:30|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721653720000|2024-07-22 13:08:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721653730000|2024-07-22 13:08:50|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721653750000|2024-07-22 13:09:10|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721653760000|2024-07-22 13:09:20|59.78|59.48|59.81|59.51|59.81|59.51|59.78|59.48|4
1721653770000|2024-07-22 13:09:30|59.8|59.5|59.8|59.5|59.8|59.5|59.79|59.49|11
1721653780000|2024-07-22 13:09:40|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|3
1721653790000|2024-07-22 13:09:50|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|3
1721653800000|2024-07-22 13:10:00|59.8|59.5|59.8|59.5|59.8|59.5|59.79|59.49|7
1721653820000|2024-07-22 13:10:20|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1721653830000|2024-07-22 13:10:30|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|3
1721653850000|2024-07-22 13:10:50|59.83|59.53|59.82|59.52|59.83|59.53|59.82|59.52|2
1721653860000|2024-07-22 13:11:00|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|2
1721653890000|2024-07-22 13:11:30|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|6
1721653900000|2024-07-22 13:11:40|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|3
1721653920000|2024-07-22 13:12:00|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1721653930000|2024-07-22 13:12:10|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|8
1721653940000|2024-07-22 13:12:20|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721653960000|2024-07-22 13:12:40|59.79|59.49|59.8|59.5|59.8|59.5|59.79|59.49|4
1721653980000|2024-07-22 13:13:00|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721654000000|2024-07-22 13:13:20|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721654010000|2024-07-22 13:13:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721654040000|2024-07-22 13:14:00|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721654050000|2024-07-22 13:14:10|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721654060000|2024-07-22 13:14:20|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721654070000|2024-07-22 13:14:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721654090000|2024-07-22 13:14:50|59.65|59.35|59.6|59.3|59.65|59.35|59.6|59.3|3
1721654100000|2024-07-22 13:15:00|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|10
1721654110000|2024-07-22 13:15:10|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721654130000|2024-07-22 13:15:30|59.61|59.31|59.57|59.27|59.61|59.31|59.55|59.25|10
1721654140000|2024-07-22 13:15:40|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|2
1721654150000|2024-07-22 13:15:50|59.53|59.23|59.5|59.2|59.53|59.23|59.49|59.19|6
1721654160000|2024-07-22 13:16:00|59.51|59.21|59.54|59.24|59.54|59.24|59.5|59.2|10
1721654170000|2024-07-22 13:16:10|59.55|59.25|59.51|59.21|59.55|59.25|59.51|59.21|4
1721654180000|2024-07-22 13:16:20|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|3
1721654190000|2024-07-22 13:16:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721654210000|2024-07-22 13:16:50|59.49|59.19|59.5|59.2|59.5|59.2|59.48|59.18|3
1721654220000|2024-07-22 13:17:00|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|7
1721654240000|2024-07-22 13:17:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721654250000|2024-07-22 13:17:30|59.56|59.26|59.59|59.29|59.6|59.3|59.56|59.26|7
1721654260000|2024-07-22 13:17:40|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|2
1721654270000|2024-07-22 13:17:50|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721654280000|2024-07-22 13:18:00|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721654290000|2024-07-22 13:18:10|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|3
1721654300000|2024-07-22 13:18:20|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|3
1721654310000|2024-07-22 13:18:30|59.53|59.23|59.54|59.24|59.54|59.24|59.51|59.21|6
1721654320000|2024-07-22 13:18:40|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|14
1721654330000|2024-07-22 13:18:50|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721654340000|2024-07-22 13:19:00|59.56|59.26|59.56|59.26|59.56|59.26|59.55|59.25|7
1721654380000|2024-07-22 13:19:40|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1721654400000|2024-07-22 13:20:00|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|4
1721654410000|2024-07-22 13:20:10|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|4
1721654420000|2024-07-22 13:20:20|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|3
1721654430000|2024-07-22 13:20:30|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|2
1721654440000|2024-07-22 13:20:40|59.62|59.32|59.65|59.35|59.65|59.35|59.62|59.32|8
1721654460000|2024-07-22 13:21:00|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1721654480000|2024-07-22 13:21:20|59.64|59.34|59.6|59.3|59.64|59.34|59.6|59.3|5
1721654490000|2024-07-22 13:21:30|59.59|59.29|59.58|59.28|59.59|59.29|59.57|59.27|8
1721654500000|2024-07-22 13:21:40|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721654520000|2024-07-22 13:22:00|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721654530000|2024-07-22 13:22:10|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721654540000|2024-07-22 13:22:20|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|2
1721654550000|2024-07-22 13:22:30|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|3
1721654590000|2024-07-22 13:23:10|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|3
1721654640000|2024-07-22 13:24:00|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|4
1721654660000|2024-07-22 13:24:20|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721654670000|2024-07-22 13:24:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721654680000|2024-07-22 13:24:40|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|2
1721654690000|2024-07-22 13:24:50|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|4
1721654700000|2024-07-22 13:25:00|59.53|59.23|59.52|59.22|59.54|59.24|59.51|59.21|4
1721654710000|2024-07-22 13:25:10|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721654720000|2024-07-22 13:25:20|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1721654730000|2024-07-22 13:25:30|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721654740000|2024-07-22 13:25:40|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1721654750000|2024-07-22 13:25:50|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|2
1721654780000|2024-07-22 13:26:20|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|4
1721654800000|2024-07-22 13:26:40|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721654810000|2024-07-22 13:26:50|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1721654820000|2024-07-22 13:27:00|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1721654830000|2024-07-22 13:27:10|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1721654880000|2024-07-22 13:28:00|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721654890000|2024-07-22 13:28:10|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721654900000|2024-07-22 13:28:20|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|3
1721654910000|2024-07-22 13:28:30|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|3
1721654920000|2024-07-22 13:28:40|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|5
1721654940000|2024-07-22 13:29:00|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|3
1721654950000|2024-07-22 13:29:10|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721654990000|2024-07-22 13:29:50|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|7
1721655000000|2024-07-22 13:30:00|59.43|59.13|59.38|59.08|59.43|59.13|59.38|59.08|18
1721655010000|2024-07-22 13:30:10|59.37|59.07|59.37|59.07|59.37|59.07|59.34|59.04|7
1721655020000|2024-07-22 13:30:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721655030000|2024-07-22 13:30:30|59.33|59.03|59.35|59.05|59.35|59.05|59.32|59.02|4
1721655040000|2024-07-22 13:30:40|59.36|59.06|59.4|59.1|59.4|59.1|59.35|59.05|7
1721655050000|2024-07-22 13:30:50|59.41|59.11|59.4|59.1|59.42|59.12|59.4|59.1|12
1721655060000|2024-07-22 13:31:00|59.41|59.11|59.4|59.1|59.42|59.12|59.38|59.08|9
1721655070000|2024-07-22 13:31:10|59.39|59.09|59.45|59.15|59.45|59.15|59.39|59.09|19
1721655080000|2024-07-22 13:31:20|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|9
1721655110000|2024-07-22 13:31:50|59.45|59.15|59.44|59.14|59.46|59.16|59.44|59.14|6
1721655120000|2024-07-22 13:32:00|59.43|59.13|59.38|59.08|59.43|59.13|59.37|59.07|8
1721655130000|2024-07-22 13:32:10|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|7
1721655140000|2024-07-22 13:32:20|59.42|59.12|59.44|59.14|59.44|59.14|59.4|59.1|15
1721655150000|2024-07-22 13:32:30|59.43|59.13|59.41|59.11|59.43|59.13|59.4|59.1|9
1721655160000|2024-07-22 13:32:40|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|3
1721655170000|2024-07-22 13:32:50|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|6
1721655180000|2024-07-22 13:33:00|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|10
1721655190000|2024-07-22 13:33:10|59.43|59.13|59.47|59.17|59.47|59.17|59.43|59.13|8
1721655200000|2024-07-22 13:33:20|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|5
1721655210000|2024-07-22 13:33:30|59.47|59.17|59.48|59.18|59.49|59.19|59.46|59.16|8
1721655220000|2024-07-22 13:33:40|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721655240000|2024-07-22 13:34:00|59.5|59.2|59.52|59.22|59.52|59.22|59.5|59.2|3
1721655250000|2024-07-22 13:34:10|59.53|59.23|59.57|59.27|59.58|59.28|59.53|59.23|7
1721655260000|2024-07-22 13:34:20|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|3
1721655270000|2024-07-22 13:34:30|59.6|59.3|59.63|59.33|59.64|59.34|59.6|59.3|6
1721655280000|2024-07-22 13:34:40|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|14
1721655300000|2024-07-22 13:35:00|59.64|59.34|59.66|59.36|59.66|59.36|59.63|59.33|7
1721655310000|2024-07-22 13:35:10|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1721655320000|2024-07-22 13:35:20|59.68|59.38|59.72|59.42|59.73|59.43|59.68|59.38|16
1721655330000|2024-07-22 13:35:30|59.73|59.43|59.73|59.43|59.73|59.43|59.71|59.41|5
1721655340000|2024-07-22 13:35:40|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|16
1721655350000|2024-07-22 13:35:50|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|9
1721655360000|2024-07-22 13:36:00|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|13
1721655370000|2024-07-22 13:36:10|59.73|59.43|59.76|59.46|59.76|59.46|59.72|59.42|14
1721655380000|2024-07-22 13:36:20|59.75|59.45|59.73|59.43|59.77|59.47|59.73|59.43|7
1721655390000|2024-07-22 13:36:30|59.74|59.44|59.76|59.46|59.77|59.47|59.73|59.43|13
1721655400000|2024-07-22 13:36:40|59.77|59.47|59.79|59.49|59.8|59.5|59.77|59.47|11
1721655410000|2024-07-22 13:36:50|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|5
1721655420000|2024-07-22 13:37:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721655430000|2024-07-22 13:37:10|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|7
1721655440000|2024-07-22 13:37:20|59.77|59.47|59.76|59.46|59.78|59.48|59.76|59.46|8
1721655450000|2024-07-22 13:37:30|59.74|59.44|59.76|59.46|59.77|59.47|59.73|59.43|9
1721655460000|2024-07-22 13:37:40|59.77|59.47|59.75|59.45|59.78|59.48|59.73|59.43|12
1721655470000|2024-07-22 13:37:50|59.77|59.47|59.74|59.44|59.77|59.47|59.73|59.43|9
1721655480000|2024-07-22 13:38:00|59.75|59.45|59.72|59.42|59.75|59.45|59.71|59.41|16
1721655490000|2024-07-22 13:38:10|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|8
1721655500000|2024-07-22 13:38:20|59.71|59.41|59.68|59.38|59.72|59.42|59.68|59.38|6
1721655510000|2024-07-22 13:38:30|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|5
1721655520000|2024-07-22 13:38:40|59.7|59.4|59.69|59.39|59.7|59.4|59.68|59.38|6
1721655530000|2024-07-22 13:38:50|59.7|59.4|59.65|59.35|59.71|59.41|59.63|59.33|18
1721655540000|2024-07-22 13:39:00|59.64|59.34|59.67|59.37|59.68|59.38|59.64|59.34|16
1721655550000|2024-07-22 13:39:10|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|12
1721655560000|2024-07-22 13:39:20|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|9
1721655570000|2024-07-22 13:39:30|59.61|59.31|59.64|59.34|59.64|59.34|59.59|59.29|13
1721655580000|2024-07-22 13:39:40|59.63|59.33|59.62|59.32|59.65|59.35|59.61|59.31|13
1721655590000|2024-07-22 13:39:50|59.63|59.33|59.58|59.28|59.63|59.33|59.58|59.28|6
1721655600000|2024-07-22 13:40:00|59.59|59.29|59.64|59.34|59.64|59.34|59.58|59.28|5
1721655610000|2024-07-22 13:40:10|59.65|59.35|59.66|59.36|59.68|59.38|59.63|59.33|19
1721655620000|2024-07-22 13:40:20|59.67|59.37|59.68|59.38|59.69|59.39|59.66|59.36|9
1721655630000|2024-07-22 13:40:30|59.67|59.37|59.69|59.39|59.7|59.4|59.67|59.37|9
1721655640000|2024-07-22 13:40:40|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|4
1721655650000|2024-07-22 13:40:50|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721655660000|2024-07-22 13:41:00|59.67|59.37|59.65|59.35|59.67|59.37|59.63|59.33|10
1721655670000|2024-07-22 13:41:10|59.64|59.34|59.66|59.36|59.66|59.36|59.63|59.33|9
1721655680000|2024-07-22 13:41:20|59.65|59.35|59.62|59.32|59.66|59.36|59.62|59.32|10
1721655690000|2024-07-22 13:41:30|59.64|59.34|59.62|59.32|59.65|59.35|59.61|59.31|11
1721655700000|2024-07-22 13:41:40|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|9
1721655710000|2024-07-22 13:41:50|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|15
1721655720000|2024-07-22 13:42:00|59.61|59.31|59.62|59.32|59.62|59.32|59.6|59.3|4
1721655730000|2024-07-22 13:42:10|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|10
1721655740000|2024-07-22 13:42:20|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|7
1721655750000|2024-07-22 13:42:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|5
1721655760000|2024-07-22 13:42:40|59.63|59.33|59.61|59.31|59.63|59.33|59.61|59.31|7
1721655770000|2024-07-22 13:42:50|59.6|59.3|59.57|59.27|59.6|59.3|59.57|59.27|7
1721655780000|2024-07-22 13:43:00|59.58|59.28|59.55|59.25|59.58|59.28|59.54|59.24|7
1721655790000|2024-07-22 13:43:10|59.54|59.24|59.52|59.22|59.55|59.25|59.52|59.22|15
1721655800000|2024-07-22 13:43:20|59.51|59.21|59.46|59.16|59.51|59.21|59.45|59.15|10
1721655810000|2024-07-22 13:43:30|59.45|59.15|59.39|59.09|59.45|59.15|59.38|59.08|16
1721655820000|2024-07-22 13:43:40|59.4|59.1|59.32|59.02|59.41|59.11|59.32|59.02|20
1721655830000|2024-07-22 13:43:50|59.35|59.05|59.29|58.99|59.35|59.05|59.29|58.99|16
1721655840000|2024-07-22 13:44:00|59.3|59|59.29|58.99|59.31|59.01|59.26|58.96|21
1721655850000|2024-07-22 13:44:10|59.28|58.98|59.27|58.97|59.28|58.98|59.22|58.92|20
1721655860000|2024-07-22 13:44:20|59.28|58.98|59.28|58.98|59.3|59|59.26|58.96|17
1721655870000|2024-07-22 13:44:30|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|12
1721655880000|2024-07-22 13:44:40|59.31|59.01|59.36|59.06|59.36|59.06|59.31|59.01|11
1721655890000|2024-07-22 13:44:50|59.35|59.05|59.38|59.08|59.39|59.09|59.35|59.05|14
1721655900000|2024-07-22 13:45:00|59.39|59.09|59.33|59.03|59.4|59.1|59.31|59.01|14
1721655910000|2024-07-22 13:45:10|59.32|59.02|59.28|58.98|59.33|59.03|59.26|58.96|16
1721655920000|2024-07-22 13:45:20|59.29|58.99|59.28|58.98|59.31|59.01|59.27|58.97|14
1721655930000|2024-07-22 13:45:30|59.26|58.96|59.23|58.93|59.27|58.97|59.22|58.92|18
1721655940000|2024-07-22 13:45:40|59.24|58.94|59.26|58.96|59.27|58.97|59.23|58.93|22
1721655950000|2024-07-22 13:45:50|59.27|58.97|59.27|58.97|59.28|58.98|59.25|58.95|20
1721655960000|2024-07-22 13:46:00|59.28|58.98|59.25|58.95|59.28|58.98|59.18|58.88|18
1721655970000|2024-07-22 13:46:10|59.27|58.97|59.3|59|59.31|59.01|59.26|58.96|17
1721655980000|2024-07-22 13:46:20|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|17
1721655990000|2024-07-22 13:46:30|59.3|59|59.26|58.96|59.3|59|59.25|58.95|15
1721656000000|2024-07-22 13:46:40|59.27|58.97|59.27|58.97|59.28|58.98|59.25|58.95|16
1721656010000|2024-07-22 13:46:50|59.28|58.98|59.28|58.98|59.3|59|59.26|58.96|19
1721656020000|2024-07-22 13:47:00|59.29|58.99|59.29|58.99|59.33|59.03|59.29|58.99|16
1721656030000|2024-07-22 13:47:10|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|16
1721656040000|2024-07-22 13:47:20|59.28|58.98|59.27|58.97|59.29|58.99|59.25|58.95|14
1721656050000|2024-07-22 13:47:30|59.28|58.98|59.27|58.97|59.31|59.01|59.27|58.97|16
1721656060000|2024-07-22 13:47:40|59.28|58.98|59.24|58.94|59.28|58.98|59.23|58.93|13
1721656070000|2024-07-22 13:47:50|59.25|58.95|59.19|58.89|59.25|58.95|59.18|58.88|16
1721656080000|2024-07-22 13:48:00|59.2|58.9|59.23|58.93|59.26|58.96|59.2|58.9|19
1721656090000|2024-07-22 13:48:10|59.22|58.92|59.26|58.96|59.28|58.98|59.22|58.92|14
1721656100000|2024-07-22 13:48:20|59.24|58.94|59.18|58.88|59.25|58.95|59.18|58.88|9
1721656110000|2024-07-22 13:48:30|59.17|58.87|59.19|58.89|59.19|58.89|59.13|58.83|16
1721656120000|2024-07-22 13:48:40|59.2|58.9|59.24|58.94|59.24|58.94|59.2|58.9|17
1721656130000|2024-07-22 13:48:50|59.25|58.95|59.24|58.94|59.26|58.96|59.22|58.92|14
1721656140000|2024-07-22 13:49:00|59.25|58.95|59.27|58.97|59.28|58.98|59.24|58.94|12
1721656150000|2024-07-22 13:49:10|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|6
1721656160000|2024-07-22 13:49:20|59.28|58.98|59.24|58.94|59.3|59|59.23|58.93|14
1721656170000|2024-07-22 13:49:30|59.23|58.93|59.18|58.88|59.24|58.94|59.17|58.87|18
1721656180000|2024-07-22 13:49:40|59.17|58.87|59.15|58.85|59.17|58.87|59.14|58.84|14
1721656190000|2024-07-22 13:49:50|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|16
1721656200000|2024-07-22 13:50:00|59.16|58.86|59.14|58.84|59.17|58.87|59.13|58.83|10
1721656210000|2024-07-22 13:50:10|59.16|58.86|59.17|58.87|59.17|58.87|59.13|58.83|13
1721656220000|2024-07-22 13:50:20|59.18|58.88|59.21|58.91|59.22|58.92|59.18|58.88|15
1721656230000|2024-07-22 13:50:30|59.22|58.92|59.26|58.96|59.27|58.97|59.22|58.92|14
1721656240000|2024-07-22 13:50:40|59.27|58.97|59.22|58.92|59.28|58.98|59.22|58.92|13
1721656250000|2024-07-22 13:50:50|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|18
1721656260000|2024-07-22 13:51:00|59.24|58.94|59.19|58.89|59.24|58.94|59.19|58.89|10
1721656270000|2024-07-22 13:51:10|59.18|58.88|59.15|58.85|59.18|58.88|59.15|58.85|17
1721656280000|2024-07-22 13:51:20|59.13|58.83|59.16|58.86|59.16|58.86|59.09|58.79|21
1721656290000|2024-07-22 13:51:30|59.15|58.85|59.18|58.88|59.18|58.88|59.15|58.85|12
1721656300000|2024-07-22 13:51:40|59.19|58.89|59.19|58.89|59.2|58.9|59.17|58.87|11
1721656310000|2024-07-22 13:51:50|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|10
1721656320000|2024-07-22 13:52:00|59.18|58.88|59.12|58.82|59.18|58.88|59.12|58.82|10
1721656330000|2024-07-22 13:52:10|59.11|58.81|59.07|58.77|59.12|58.82|59.06|58.76|11
1721656340000|2024-07-22 13:52:20|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|7
1721656350000|2024-07-22 13:52:30|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|5
1721656360000|2024-07-22 13:52:40|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1721656370000|2024-07-22 13:52:50|59.09|58.79|59.11|58.81|59.12|58.82|59.09|58.79|5
1721656380000|2024-07-22 13:53:00|59.12|58.82|59.18|58.88|59.18|58.88|59.1|58.8|20
1721656390000|2024-07-22 13:53:10|59.19|58.89|59.18|58.88|59.21|58.91|59.18|58.88|10
1721656400000|2024-07-22 13:53:20|59.19|58.89|59.13|58.83|59.19|58.89|59.12|58.82|10
1721656410000|2024-07-22 13:53:30|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|9
1721656420000|2024-07-22 13:53:40|59.13|58.83|59.15|58.85|59.16|58.86|59.13|58.83|12
1721656430000|2024-07-22 13:53:50|59.16|58.86|59.14|58.84|59.16|58.86|59.12|58.82|9
1721656440000|2024-07-22 13:54:00|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|3
1721656450000|2024-07-22 13:54:10|59.13|58.83|59.12|58.82|59.15|58.85|59.12|58.82|10
1721656460000|2024-07-22 13:54:20|59.13|58.83|59.13|58.83|59.15|58.85|59.12|58.82|14
1721656470000|2024-07-22 13:54:30|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721656480000|2024-07-22 13:54:40|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|2
1721656490000|2024-07-22 13:54:50|59.11|58.81|59.14|58.84|59.15|58.85|59.11|58.81|7
1721656500000|2024-07-22 13:55:00|59.16|58.86|59.11|58.81|59.16|58.86|59.11|58.81|9
1721656510000|2024-07-22 13:55:10|59.1|58.8|59.06|58.76|59.1|58.8|59.05|58.75|10
1721656520000|2024-07-22 13:55:20|59.05|58.75|59.02|58.72|59.06|58.76|59.02|58.72|5
1721656530000|2024-07-22 13:55:30|59.01|58.71|59.09|58.79|59.09|58.79|59.01|58.71|9
1721656540000|2024-07-22 13:55:40|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|4
1721656560000|2024-07-22 13:56:00|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|6
1721656570000|2024-07-22 13:56:10|59.06|58.76|59.07|58.77|59.08|58.78|59.02|58.72|15
1721656580000|2024-07-22 13:56:20|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|4
1721656590000|2024-07-22 13:56:30|59.06|58.76|59.01|58.71|59.06|58.76|59.01|58.71|5
1721656600000|2024-07-22 13:56:40|59|58.7|58.98|58.68|59|58.7|58.98|58.68|3
1721656610000|2024-07-22 13:56:50|58.99|58.69|59.01|58.71|59.02|58.72|58.99|58.69|11
1721656620000|2024-07-22 13:57:00|59.02|58.72|59.03|58.73|59.06|58.76|59.02|58.72|9
1721656630000|2024-07-22 13:57:10|59.02|58.72|59.02|58.72|59.02|58.72|59|58.7|8
1721656640000|2024-07-22 13:57:20|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721656650000|2024-07-22 13:57:30|59.02|58.72|58.98|58.68|59.03|58.73|58.97|58.67|13
1721656660000|2024-07-22 13:57:40|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|5
1721656670000|2024-07-22 13:57:50|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|6
1721656680000|2024-07-22 13:58:00|58.98|58.68|58.94|58.64|58.99|58.69|58.94|58.64|13
1721656690000|2024-07-22 13:58:10|58.93|58.63|58.99|58.69|58.99|58.69|58.93|58.63|11
1721656700000|2024-07-22 13:58:20|59|58.7|59.05|58.75|59.05|58.75|58.99|58.69|17
1721656710000|2024-07-22 13:58:30|59.06|58.76|59.06|58.76|59.06|58.76|59.04|58.74|11
1721656720000|2024-07-22 13:58:40|59.05|58.75|59.07|58.77|59.07|58.77|59.03|58.73|11
1721656730000|2024-07-22 13:58:50|59.08|58.78|59.05|58.75|59.11|58.81|59.04|58.74|18
1721656740000|2024-07-22 13:59:00|59.04|58.74|59.08|58.78|59.08|58.78|59.04|58.74|13
1721656750000|2024-07-22 13:59:10|59.09|58.79|59.12|58.82|59.12|58.82|59.09|58.79|4
1721656760000|2024-07-22 13:59:20|59.13|58.83|59.09|58.79|59.13|58.83|59.08|58.78|7
1721656770000|2024-07-22 13:59:30|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|3
1721656780000|2024-07-22 13:59:40|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|13
1721656790000|2024-07-22 13:59:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721656800000|2024-07-22 14:00:00|59.03|58.73|59|58.7|59.04|58.74|59|58.7|11
1721656810000|2024-07-22 14:00:10|58.99|58.69|59.02|58.72|59.02|58.72|58.99|58.69|4
1721656820000|2024-07-22 14:00:20|59.04|58.74|59.02|58.72|59.06|58.76|59.02|58.72|16
1721656830000|2024-07-22 14:00:30|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721656840000|2024-07-22 14:00:40|59.04|58.74|58.98|58.68|59.04|58.74|58.97|58.67|13
1721656850000|2024-07-22 14:00:50|58.97|58.67|58.95|58.65|58.97|58.67|58.94|58.64|5
1721656860000|2024-07-22 14:01:00|58.93|58.63|58.86|58.56|58.93|58.63|58.86|58.56|12
1721656870000|2024-07-22 14:01:10|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|5
1721656880000|2024-07-22 14:01:20|58.84|58.54|58.89|58.59|58.89|58.59|58.84|58.54|9
1721656890000|2024-07-22 14:01:30|58.88|58.58|58.95|58.65|58.95|58.65|58.88|58.58|16
1721656900000|2024-07-22 14:01:40|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|5
1721656910000|2024-07-22 14:01:50|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|11
1721656920000|2024-07-22 14:02:00|59|58.7|59.04|58.74|59.06|58.76|59|58.7|14
1721656930000|2024-07-22 14:02:10|59.03|58.73|59.06|58.76|59.06|58.76|59.02|58.72|13
1721656940000|2024-07-22 14:02:20|59.07|58.77|59.06|58.76|59.07|58.77|59.04|58.74|10
1721656950000|2024-07-22 14:02:30|59.07|58.77|59.08|58.78|59.09|58.79|59.06|58.76|7
1721656960000|2024-07-22 14:02:40|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|5
1721656970000|2024-07-22 14:02:50|59.1|58.8|59.1|58.8|59.13|58.83|59.1|58.8|12
1721656980000|2024-07-22 14:03:00|59.09|58.79|59.05|58.75|59.11|58.81|59.05|58.75|8
1721656990000|2024-07-22 14:03:10|59.04|58.74|59.06|58.76|59.07|58.77|59.03|58.73|16
1721657000000|2024-07-22 14:03:20|59.07|58.77|59.1|58.8|59.1|58.8|59.07|58.77|4
1721657010000|2024-07-22 14:03:30|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1721657020000|2024-07-22 14:03:40|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|4
1721657030000|2024-07-22 14:03:50|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|5
1721657040000|2024-07-22 14:04:00|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|13
1721657050000|2024-07-22 14:04:10|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|5
1721657060000|2024-07-22 14:04:20|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|5
1721657070000|2024-07-22 14:04:30|59.16|58.86|59.15|58.85|59.16|58.86|59.13|58.83|11
1721657080000|2024-07-22 14:04:40|59.16|58.86|59.09|58.79|59.16|58.86|59.08|58.78|9
1721657090000|2024-07-22 14:04:50|59.08|58.78|59.02|58.72|59.08|58.78|59.01|58.71|10
1721657100000|2024-07-22 14:05:00|59.01|58.71|59.05|58.75|59.06|58.76|59.01|58.71|22
1721657110000|2024-07-22 14:05:10|59.06|58.76|59.09|58.79|59.09|58.79|59.06|58.76|8
1721657120000|2024-07-22 14:05:20|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721657130000|2024-07-22 14:05:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|7
1721657140000|2024-07-22 14:05:40|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721657150000|2024-07-22 14:05:50|59.07|58.77|59.05|58.75|59.07|58.77|59.04|58.74|4
1721657160000|2024-07-22 14:06:00|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|6
1721657170000|2024-07-22 14:06:10|59.04|58.74|59.03|58.73|59.04|58.74|59.01|58.71|7
1721657180000|2024-07-22 14:06:20|59.02|58.72|58.99|58.69|59.02|58.72|58.98|58.68|5
1721657190000|2024-07-22 14:06:30|59|58.7|59|58.7|59.02|58.72|59|58.7|12
1721657200000|2024-07-22 14:06:40|59.01|58.71|58.96|58.66|59.01|58.71|58.95|58.65|10
1721657210000|2024-07-22 14:06:50|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|4
1721657220000|2024-07-22 14:07:00|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|4
1721657230000|2024-07-22 14:07:10|59.02|58.72|59.04|58.74|59.06|58.76|59.02|58.72|8
1721657240000|2024-07-22 14:07:20|59.05|58.75|59.06|58.76|59.06|58.76|59.03|58.73|6
1721657250000|2024-07-22 14:07:30|59.05|58.75|59.01|58.71|59.05|58.75|58.99|58.69|11
1721657260000|2024-07-22 14:07:40|59|58.7|59.03|58.73|59.03|58.73|58.99|58.69|7
1721657270000|2024-07-22 14:07:50|59.04|58.74|59.04|58.74|59.04|58.74|59.02|58.72|7
1721657280000|2024-07-22 14:08:00|59.03|58.73|59.01|58.71|59.05|58.75|59.01|58.71|12
1721657290000|2024-07-22 14:08:10|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721657300000|2024-07-22 14:08:20|59.02|58.72|59.07|58.77|59.07|58.77|59.02|58.72|10
1721657310000|2024-07-22 14:08:30|59.06|58.76|59.03|58.73|59.07|58.77|59.03|58.73|9
1721657320000|2024-07-22 14:08:40|59.02|58.72|59.02|58.72|59.04|58.74|59.01|58.71|8
1721657330000|2024-07-22 14:08:50|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|4
1721657340000|2024-07-22 14:09:00|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721657350000|2024-07-22 14:09:10|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1721657360000|2024-07-22 14:09:20|59|58.7|58.97|58.67|59|58.7|58.97|58.67|6
1721657370000|2024-07-22 14:09:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721657380000|2024-07-22 14:09:40|58.98|58.68|59.01|58.71|59.01|58.71|58.98|58.68|9
1721657390000|2024-07-22 14:09:50|59.02|58.72|59.02|58.72|59.04|58.74|59.02|58.72|5
1721657400000|2024-07-22 14:10:00|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|7
1721657410000|2024-07-22 14:10:10|59.02|58.72|59.06|58.76|59.06|58.76|59.02|58.72|11
1721657420000|2024-07-22 14:10:20|59.05|58.75|59.03|58.73|59.05|58.75|59.01|58.71|9
1721657430000|2024-07-22 14:10:30|59.02|58.72|59.01|58.71|59.04|58.74|59.01|58.71|11
1721657440000|2024-07-22 14:10:40|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721657450000|2024-07-22 14:10:50|59.02|58.72|59.05|58.75|59.05|58.75|59.02|58.72|11
1721657460000|2024-07-22 14:11:00|59.04|58.74|59.03|58.73|59.07|58.77|59.01|58.71|12
1721657470000|2024-07-22 14:11:10|59.05|58.75|59.05|58.75|59.05|58.75|59.03|58.73|4
1721657480000|2024-07-22 14:11:20|59.06|58.76|59.09|58.79|59.09|58.79|59.06|58.76|4
1721657490000|2024-07-22 14:11:30|59.14|58.84|59.18|58.88|59.19|58.89|59.14|58.84|9
1721657500000|2024-07-22 14:11:40|59.19|58.89|59.22|58.92|59.22|58.92|59.18|58.88|6
1721657510000|2024-07-22 14:11:50|59.23|58.93|59.22|58.92|59.25|58.95|59.21|58.91|11
1721657520000|2024-07-22 14:12:00|59.21|58.91|59.24|58.94|59.24|58.94|59.21|58.91|11
1721657530000|2024-07-22 14:12:10|59.23|58.93|59.29|58.99|59.29|58.99|59.23|58.93|7
1721657540000|2024-07-22 14:12:20|59.28|58.98|59.21|58.91|59.29|58.99|59.2|58.9|9
1721657550000|2024-07-22 14:12:30|59.2|58.9|59.2|58.9|59.22|58.92|59.2|58.9|7
1721657560000|2024-07-22 14:12:40|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721657570000|2024-07-22 14:12:50|59.2|58.9|59.19|58.89|59.21|58.91|59.18|58.88|6
1721657580000|2024-07-22 14:13:00|59.2|58.9|59.24|58.94|59.25|58.95|59.17|58.87|17
1721657590000|2024-07-22 14:13:10|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|5
1721657600000|2024-07-22 14:13:20|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|4
1721657610000|2024-07-22 14:13:30|59.22|58.92|59.26|58.96|59.26|58.96|59.22|58.92|5
1721657620000|2024-07-22 14:13:40|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|8
1721657630000|2024-07-22 14:13:50|59.29|58.99|59.3|59|59.3|59|59.29|58.99|4
1721657640000|2024-07-22 14:14:00|59.31|59.01|59.27|58.97|59.31|59.01|59.27|58.97|5
1721657660000|2024-07-22 14:14:20|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721657670000|2024-07-22 14:14:30|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721657680000|2024-07-22 14:14:40|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|5
1721657690000|2024-07-22 14:14:50|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721657700000|2024-07-22 14:15:00|59.19|58.89|59.17|58.87|59.19|58.89|59.15|58.85|9
1721657710000|2024-07-22 14:15:10|59.19|58.89|59.23|58.93|59.24|58.94|59.19|58.89|14
1721657720000|2024-07-22 14:15:20|59.24|58.94|59.23|58.93|59.24|58.94|59.21|58.91|12
1721657730000|2024-07-22 14:15:30|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|7
1721657740000|2024-07-22 14:15:40|59.24|58.94|59.21|58.91|59.24|58.94|59.2|58.9|6
1721657750000|2024-07-22 14:15:50|59.22|58.92|59.22|58.92|59.24|58.94|59.21|58.91|12
1721657760000|2024-07-22 14:16:00|59.23|58.93|59.25|58.95|59.26|58.96|59.22|58.92|17
1721657770000|2024-07-22 14:16:10|59.24|58.94|59.25|58.95|59.25|58.95|59.22|58.92|6
1721657780000|2024-07-22 14:16:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|2
1721657790000|2024-07-22 14:16:30|59.24|58.94|59.26|58.96|59.27|58.97|59.22|58.92|9
1721657800000|2024-07-22 14:16:40|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|2
1721657810000|2024-07-22 14:16:50|59.22|58.92|59.18|58.88|59.23|58.93|59.18|58.88|8
1721657820000|2024-07-22 14:17:00|59.17|58.87|59.14|58.84|59.17|58.87|59.14|58.84|3
1721657830000|2024-07-22 14:17:10|59.12|58.82|59.1|58.8|59.12|58.82|59.08|58.78|10
1721657840000|2024-07-22 14:17:20|59.09|58.79|59.06|58.76|59.1|58.8|59.06|58.76|10
1721657850000|2024-07-22 14:17:30|59.04|58.74|59.08|58.78|59.09|58.79|59|58.7|13
1721657860000|2024-07-22 14:17:40|59.09|58.79|59.11|58.81|59.11|58.81|59.08|58.78|9
1721657870000|2024-07-22 14:17:50|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|3
1721657880000|2024-07-22 14:18:00|59.11|58.81|59.09|58.79|59.13|58.83|59.09|58.79|9
1721657890000|2024-07-22 14:18:10|59.08|58.78|59.02|58.72|59.08|58.78|59.02|58.72|5
1721657900000|2024-07-22 14:18:20|59.01|58.71|59.05|58.75|59.06|58.76|59.01|58.71|16
1721657910000|2024-07-22 14:18:30|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1721657920000|2024-07-22 14:18:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721657930000|2024-07-22 14:18:50|59.08|58.78|59.12|58.82|59.12|58.82|59.07|58.77|5
1721657940000|2024-07-22 14:19:00|59.13|58.83|59.16|58.86|59.17|58.87|59.11|58.81|20
1721657950000|2024-07-22 14:19:10|59.15|58.85|59.18|58.88|59.18|58.88|59.15|58.85|8
1721657960000|2024-07-22 14:19:20|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|5
1721657970000|2024-07-22 14:19:30|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|6
1721657980000|2024-07-22 14:19:40|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|5
1721657990000|2024-07-22 14:19:50|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721658000000|2024-07-22 14:20:00|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721658010000|2024-07-22 14:20:10|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|3
1721658020000|2024-07-22 14:20:20|59.21|58.91|59.26|58.96|59.27|58.97|59.21|58.91|6
1721658030000|2024-07-22 14:20:30|59.27|58.97|59.26|58.96|59.29|58.99|59.26|58.96|9
1721658040000|2024-07-22 14:20:40|59.27|58.97|59.2|58.9|59.27|58.97|59.2|58.9|6
1721658050000|2024-07-22 14:20:50|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|4
1721658060000|2024-07-22 14:21:00|59.18|58.88|59.1|58.8|59.18|58.88|59.1|58.8|13
1721658070000|2024-07-22 14:21:10|59.11|58.81|59.09|58.79|59.11|58.81|59.08|58.78|21
1721658080000|2024-07-22 14:21:20|59.08|58.78|59.1|58.8|59.13|58.83|59.08|58.78|11
1721658090000|2024-07-22 14:21:30|59.11|58.81|59.08|58.78|59.11|58.81|59.08|58.78|4
1721658100000|2024-07-22 14:21:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721658110000|2024-07-22 14:21:50|59.06|58.76|59.01|58.71|59.07|58.77|59.01|58.71|12
1721658120000|2024-07-22 14:22:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721658130000|2024-07-22 14:22:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721658140000|2024-07-22 14:22:20|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|2
1721658150000|2024-07-22 14:22:30|59|58.7|59|58.7|59.02|58.72|59|58.7|8
1721658160000|2024-07-22 14:22:40|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721658170000|2024-07-22 14:22:50|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|3
1721658180000|2024-07-22 14:23:00|58.94|58.64|58.92|58.62|58.96|58.66|58.92|58.62|17
1721658190000|2024-07-22 14:23:10|58.91|58.61|58.93|58.63|58.95|58.65|58.88|58.58|8
1721658200000|2024-07-22 14:23:20|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|6
1721658210000|2024-07-22 14:23:30|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|7
1721658220000|2024-07-22 14:23:40|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|9
1721658230000|2024-07-22 14:23:50|58.92|58.62|58.93|58.63|58.94|58.64|58.91|58.61|6
1721658240000|2024-07-22 14:24:00|58.94|58.64|58.97|58.67|58.97|58.67|58.93|58.63|9
1721658250000|2024-07-22 14:24:10|58.96|58.66|59|58.7|59.01|58.71|58.96|58.66|9
1721658260000|2024-07-22 14:24:20|59.01|58.71|59|58.7|59.02|58.72|59|58.7|4
1721658270000|2024-07-22 14:24:30|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721658280000|2024-07-22 14:24:40|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721658290000|2024-07-22 14:24:50|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|6
1721658300000|2024-07-22 14:25:00|59|58.7|59.01|58.71|59.02|58.72|59|58.7|4
1721658310000|2024-07-22 14:25:10|59.02|58.72|58.99|58.69|59.02|58.72|58.96|58.66|16
1721658320000|2024-07-22 14:25:20|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|8
1721658330000|2024-07-22 14:25:30|59.02|58.72|59.02|58.72|59.04|58.74|59.01|58.71|8
1721658340000|2024-07-22 14:25:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|8
1721658350000|2024-07-22 14:25:50|59.01|58.71|59.01|58.71|59.01|58.71|58.98|58.68|8
1721658360000|2024-07-22 14:26:00|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|10
1721658370000|2024-07-22 14:26:10|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721658380000|2024-07-22 14:26:20|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|11
1721658390000|2024-07-22 14:26:30|59.02|58.72|59.05|58.75|59.05|58.75|59.02|58.72|6
1721658400000|2024-07-22 14:26:40|59.04|58.74|59.03|58.73|59.06|58.76|59.03|58.73|6
1721658410000|2024-07-22 14:26:50|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721658430000|2024-07-22 14:27:10|59.01|58.71|58.99|58.69|59.01|58.71|58.98|58.68|4
1721658440000|2024-07-22 14:27:20|59|58.7|59|58.7|59.01|58.71|58.99|58.69|7
1721658450000|2024-07-22 14:27:30|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721658460000|2024-07-22 14:27:40|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1721658470000|2024-07-22 14:27:50|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721658480000|2024-07-22 14:28:00|59|58.7|59.02|58.72|59.02|58.72|59|58.7|3
1721658500000|2024-07-22 14:28:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721658510000|2024-07-22 14:28:30|59.02|58.72|59.07|58.77|59.07|58.77|59.02|58.72|5
1721658520000|2024-07-22 14:28:40|59.06|58.76|59.03|58.73|59.07|58.77|59.02|58.72|12
1721658530000|2024-07-22 14:28:50|59.04|58.74|59.07|58.77|59.07|58.77|59.04|58.74|14
1721658540000|2024-07-22 14:29:00|59.06|58.76|59.06|58.76|59.07|58.77|59.03|58.73|12
1721658550000|2024-07-22 14:29:10|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|10
1721658560000|2024-07-22 14:29:20|59.05|58.75|59|58.7|59.05|58.75|59|58.7|10
1721658570000|2024-07-22 14:29:30|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721658580000|2024-07-22 14:29:40|59.01|58.71|58.99|58.69|59.01|58.71|58.98|58.68|11
1721658590000|2024-07-22 14:29:50|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|5
1721658600000|2024-07-22 14:30:00|58.99|58.69|58.99|58.69|59.02|58.72|58.99|58.69|15
1721658610000|2024-07-22 14:30:10|59|58.7|58.93|58.63|59|58.7|58.93|58.63|12
1721658620000|2024-07-22 14:30:20|58.92|58.62|58.9|58.6|58.93|58.63|58.88|58.58|12
1721658630000|2024-07-22 14:30:30|58.91|58.61|58.86|58.56|58.91|58.61|58.86|58.56|10
1721658640000|2024-07-22 14:30:40|58.85|58.55|58.85|58.55|58.85|58.55|58.8|58.5|14
1721658650000|2024-07-22 14:30:50|58.84|58.54|58.88|58.58|58.89|58.59|58.82|58.52|22
1721658660000|2024-07-22 14:31:00|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|15
1721658670000|2024-07-22 14:31:10|58.86|58.56|58.83|58.53|58.87|58.57|58.83|58.53|13
1721658680000|2024-07-22 14:31:20|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|15
1721658690000|2024-07-22 14:31:30|58.8|58.5|58.82|58.52|58.82|58.52|58.78|58.48|11
1721658700000|2024-07-22 14:31:40|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|12
1721658710000|2024-07-22 14:31:50|58.83|58.53|58.86|58.56|58.87|58.57|58.83|58.53|10
1721658720000|2024-07-22 14:32:00|58.85|58.55|58.88|58.58|58.88|58.58|58.84|58.54|12
1721658730000|2024-07-22 14:32:10|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|6
1721658740000|2024-07-22 14:32:20|58.86|58.56|58.82|58.52|58.86|58.56|58.82|58.52|6
1721658750000|2024-07-22 14:32:30|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|5
1721658760000|2024-07-22 14:32:40|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|5
1721658770000|2024-07-22 14:32:50|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|14
1721658780000|2024-07-22 14:33:00|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1721658790000|2024-07-22 14:33:10|58.84|58.54|58.81|58.51|58.84|58.54|58.8|58.5|9
1721658800000|2024-07-22 14:33:20|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|4
1721658810000|2024-07-22 14:33:30|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|4
1721658820000|2024-07-22 14:33:40|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|8
1721658830000|2024-07-22 14:33:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|4
1721658840000|2024-07-22 14:34:00|58.77|58.47|58.82|58.52|58.82|58.52|58.76|58.46|11
1721658850000|2024-07-22 14:34:10|58.81|58.51|58.81|58.51|58.85|58.55|58.8|58.5|13
1721658860000|2024-07-22 14:34:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721658870000|2024-07-22 14:34:30|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|3
1721658880000|2024-07-22 14:34:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721658890000|2024-07-22 14:34:50|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|5
1721658900000|2024-07-22 14:35:00|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1721658910000|2024-07-22 14:35:10|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|3
1721658920000|2024-07-22 14:35:20|58.75|58.45|58.72|58.42|58.75|58.45|58.71|58.41|13
1721658930000|2024-07-22 14:35:30|58.71|58.41|58.76|58.46|58.77|58.47|58.71|58.41|9
1721658940000|2024-07-22 14:35:40|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|15
1721658950000|2024-07-22 14:35:50|58.72|58.42|58.72|58.42|58.72|58.42|58.67|58.37|18
1721658960000|2024-07-22 14:36:00|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|8
1721658970000|2024-07-22 14:36:10|58.75|58.45|58.78|58.48|58.78|58.48|58.73|58.43|13
1721658980000|2024-07-22 14:36:20|58.77|58.47|58.81|58.51|58.81|58.51|58.73|58.43|13
1721658990000|2024-07-22 14:36:30|58.8|58.5|58.82|58.52|58.82|58.52|58.79|58.49|13
1721659000000|2024-07-22 14:36:40|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|4
1721659010000|2024-07-22 14:36:50|58.83|58.53|58.79|58.49|58.84|58.54|58.79|58.49|17
1721659020000|2024-07-22 14:37:00|58.8|58.5|58.77|58.47|58.8|58.5|58.76|58.46|10
1721659030000|2024-07-22 14:37:10|58.76|58.46|58.77|58.47|58.77|58.47|58.73|58.43|6
1721659040000|2024-07-22 14:37:20|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|3
1721659050000|2024-07-22 14:37:30|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|15
1721659060000|2024-07-22 14:37:40|58.84|58.54|58.83|58.53|58.86|58.56|58.83|58.53|13
1721659070000|2024-07-22 14:37:50|58.84|58.54|58.86|58.56|58.88|58.58|58.84|58.54|9
1721659080000|2024-07-22 14:38:00|58.84|58.54|58.82|58.52|58.86|58.56|58.82|58.52|13
1721659090000|2024-07-22 14:38:10|58.83|58.53|58.82|58.52|58.85|58.55|58.82|58.52|17
1721659100000|2024-07-22 14:38:20|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|9
1721659110000|2024-07-22 14:38:30|58.82|58.52|58.84|58.54|58.86|58.56|58.82|58.52|16
1721659120000|2024-07-22 14:38:40|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|14
1721659130000|2024-07-22 14:38:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|6
1721659140000|2024-07-22 14:39:00|58.91|58.61|58.92|58.62|58.92|58.62|58.89|58.59|11
1721659150000|2024-07-22 14:39:10|58.93|58.63|58.91|58.61|58.94|58.64|58.9|58.6|14
1721659160000|2024-07-22 14:39:20|58.92|58.62|58.93|58.63|58.96|58.66|58.91|58.61|16
1721659170000|2024-07-22 14:39:30|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|6
1721659180000|2024-07-22 14:39:40|58.96|58.66|58.99|58.69|58.99|58.69|58.94|58.64|14
1721659190000|2024-07-22 14:39:50|59|58.7|59.02|58.72|59.03|58.73|58.99|58.69|15
1721659200000|2024-07-22 14:40:00|59.03|58.73|59.01|58.71|59.03|58.73|59|58.7|11
1721659210000|2024-07-22 14:40:10|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1721659220000|2024-07-22 14:40:20|59|58.7|58.98|58.68|59|58.7|58.97|58.67|8
1721659230000|2024-07-22 14:40:30|58.99|58.69|59.05|58.75|59.05|58.75|58.99|58.69|13
1721659240000|2024-07-22 14:40:40|59.06|58.76|59.03|58.73|59.06|58.76|59.03|58.73|4
1721659250000|2024-07-22 14:40:50|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721659260000|2024-07-22 14:41:00|59.01|58.71|59.01|58.71|59.01|58.71|58.97|58.67|8
1721659270000|2024-07-22 14:41:10|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1721659280000|2024-07-22 14:41:20|59|58.7|59|58.7|59.02|58.72|59|58.7|7
1721659290000|2024-07-22 14:41:30|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|7
1721659300000|2024-07-22 14:41:40|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|9
1721659310000|2024-07-22 14:41:50|58.96|58.66|58.9|58.6|58.96|58.66|58.89|58.59|12
1721659320000|2024-07-22 14:42:00|58.91|58.61|58.92|58.62|58.97|58.67|58.91|58.61|17
1721659330000|2024-07-22 14:42:10|58.93|58.63|58.92|58.62|58.94|58.64|58.9|58.6|13
1721659340000|2024-07-22 14:42:20|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|4
1721659350000|2024-07-22 14:42:30|58.92|58.62|58.95|58.65|58.97|58.67|58.92|58.62|9
1721659360000|2024-07-22 14:42:40|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|4
1721659370000|2024-07-22 14:42:50|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1721659380000|2024-07-22 14:43:00|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|4
1721659390000|2024-07-22 14:43:10|58.94|58.64|58.91|58.61|58.94|58.64|58.9|58.6|10
1721659400000|2024-07-22 14:43:20|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721659420000|2024-07-22 14:43:40|58.91|58.61|58.91|58.61|58.91|58.61|58.89|58.59|7
1721659430000|2024-07-22 14:43:50|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|3
1721659440000|2024-07-22 14:44:00|58.89|58.59|58.88|58.58|58.89|58.59|58.86|58.56|7
1721659450000|2024-07-22 14:44:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|12
1721659460000|2024-07-22 14:44:20|58.87|58.57|58.85|58.55|58.87|58.57|58.84|58.54|7
1721659470000|2024-07-22 14:44:30|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|4
1721659480000|2024-07-22 14:44:40|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|8
1721659490000|2024-07-22 14:44:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721659500000|2024-07-22 14:45:00|58.86|58.56|58.78|58.48|58.86|58.56|58.78|58.48|14
1721659510000|2024-07-22 14:45:10|58.79|58.49|58.86|58.56|58.87|58.57|58.79|58.49|10
1721659520000|2024-07-22 14:45:20|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|11
1721659530000|2024-07-22 14:45:30|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|7
1721659540000|2024-07-22 14:45:40|58.87|58.57|58.89|58.59|58.9|58.6|58.86|58.56|17
1721659550000|2024-07-22 14:45:50|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|10
1721659560000|2024-07-22 14:46:00|58.88|58.58|58.91|58.61|58.91|58.61|58.87|58.57|10
1721659570000|2024-07-22 14:46:10|58.9|58.6|58.89|58.59|58.93|58.63|58.88|58.58|15
1721659580000|2024-07-22 14:46:20|58.88|58.58|58.91|58.61|58.92|58.62|58.88|58.58|15
1721659590000|2024-07-22 14:46:30|58.92|58.62|58.9|58.6|58.92|58.62|58.89|58.59|12
1721659600000|2024-07-22 14:46:40|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|4
1721659610000|2024-07-22 14:46:50|58.91|58.61|58.93|58.63|58.94|58.64|58.91|58.61|11
1721659620000|2024-07-22 14:47:00|58.94|58.64|58.92|58.62|58.95|58.65|58.91|58.61|11
1721659630000|2024-07-22 14:47:10|58.91|58.61|58.93|58.63|58.93|58.63|58.91|58.61|5
1721659640000|2024-07-22 14:47:20|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|17
1721659650000|2024-07-22 14:47:30|58.95|58.65|58.92|58.62|58.95|58.65|58.92|58.62|10
1721659660000|2024-07-22 14:47:40|58.93|58.63|58.95|58.65|58.95|58.65|58.92|58.62|15
1721659670000|2024-07-22 14:47:50|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|11
1721659680000|2024-07-22 14:48:00|58.91|58.61|58.94|58.64|58.94|58.64|58.9|58.6|14
1721659690000|2024-07-22 14:48:10|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|5
1721659700000|2024-07-22 14:48:20|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|16
1721659710000|2024-07-22 14:48:30|58.91|58.61|58.91|58.61|58.94|58.64|58.91|58.61|11
1721659720000|2024-07-22 14:48:40|58.92|58.62|58.92|58.62|58.92|58.62|58.9|58.6|17
1721659730000|2024-07-22 14:48:50|58.91|58.61|58.9|58.6|58.92|58.62|58.9|58.6|14
1721659740000|2024-07-22 14:49:00|58.91|58.61|58.87|58.57|58.91|58.61|58.85|58.55|10
1721659750000|2024-07-22 14:49:10|58.88|58.58|58.89|58.59|58.91|58.61|58.87|58.57|10
1721659760000|2024-07-22 14:49:20|58.9|58.6|58.9|58.6|58.91|58.61|58.88|58.58|15
1721659770000|2024-07-22 14:49:30|58.91|58.61|58.9|58.6|58.91|58.61|58.87|58.57|14
1721659780000|2024-07-22 14:49:40|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|7
1721659790000|2024-07-22 14:49:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721659800000|2024-07-22 14:50:00|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|11
1721659810000|2024-07-22 14:50:10|58.87|58.57|58.9|58.6|58.93|58.63|58.87|58.57|16
1721659820000|2024-07-22 14:50:20|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|14
1721659830000|2024-07-22 14:50:30|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1721659840000|2024-07-22 14:50:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1721659850000|2024-07-22 14:50:50|58.85|58.55|58.82|58.52|58.86|58.56|58.82|58.52|8
1721659860000|2024-07-22 14:51:00|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|10
1721659870000|2024-07-22 14:51:10|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|7
1721659880000|2024-07-22 14:51:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|4
1721659890000|2024-07-22 14:51:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721659900000|2024-07-22 14:51:40|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|10
1721659910000|2024-07-22 14:51:50|58.77|58.47|58.75|58.45|58.77|58.47|58.72|58.42|11
1721659920000|2024-07-22 14:52:00|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|12
1721659930000|2024-07-22 14:52:10|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|7
1721659940000|2024-07-22 14:52:20|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|15
1721659950000|2024-07-22 14:52:30|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|7
1721659960000|2024-07-22 14:52:40|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|8
1721659970000|2024-07-22 14:52:50|58.77|58.47|58.8|58.5|58.81|58.51|58.76|58.46|13
1721659980000|2024-07-22 14:53:00|58.81|58.51|58.85|58.55|58.86|58.56|58.81|58.51|16
1721659990000|2024-07-22 14:53:10|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|7
1721660000000|2024-07-22 14:53:20|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|8
1721660010000|2024-07-22 14:53:30|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|10
1721660020000|2024-07-22 14:53:40|58.89|58.59|58.9|58.6|58.9|58.6|58.87|58.57|10
1721660030000|2024-07-22 14:53:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|12
1721660040000|2024-07-22 14:54:00|58.88|58.58|58.91|58.61|58.91|58.61|58.87|58.57|15
1721660050000|2024-07-22 14:54:10|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|12
1721660060000|2024-07-22 14:54:20|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|9
1721660070000|2024-07-22 14:54:30|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|11
1721660080000|2024-07-22 14:54:40|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|8
1721660090000|2024-07-22 14:54:50|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|9
1721660100000|2024-07-22 14:55:00|58.88|58.58|58.9|58.6|58.9|58.6|58.87|58.57|9
1721660110000|2024-07-22 14:55:10|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|7
1721660120000|2024-07-22 14:55:20|58.9|58.6|58.85|58.55|58.9|58.6|58.85|58.55|5
1721660130000|2024-07-22 14:55:30|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|7
1721660140000|2024-07-22 14:55:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721660150000|2024-07-22 14:55:50|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|9
1721660160000|2024-07-22 14:56:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|6
1721660170000|2024-07-22 14:56:10|58.84|58.54|58.81|58.51|58.85|58.55|58.81|58.51|13
1721660180000|2024-07-22 14:56:20|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|9
1721660190000|2024-07-22 14:56:30|58.81|58.51|58.81|58.51|58.81|58.51|58.78|58.48|7
1721660200000|2024-07-22 14:56:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721660210000|2024-07-22 14:56:50|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|4
1721660220000|2024-07-22 14:57:00|58.83|58.53|58.8|58.5|58.83|58.53|58.79|58.49|12
1721660230000|2024-07-22 14:57:10|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|7
1721660240000|2024-07-22 14:57:20|58.78|58.48|58.83|58.53|58.83|58.53|58.78|58.48|16
1721660250000|2024-07-22 14:57:30|58.84|58.54|58.86|58.56|58.86|58.56|58.82|58.52|17
1721660260000|2024-07-22 14:57:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|7
1721660270000|2024-07-22 14:57:50|58.85|58.55|58.8|58.5|58.89|58.59|58.8|58.5|14
1721660280000|2024-07-22 14:58:00|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|16
1721660290000|2024-07-22 14:58:10|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|9
1721660300000|2024-07-22 14:58:20|58.8|58.5|58.88|58.58|58.88|58.58|58.8|58.5|16
1721660310000|2024-07-22 14:58:30|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|16
1721660320000|2024-07-22 14:58:40|58.9|58.6|58.93|58.63|58.93|58.63|58.9|58.6|16
1721660330000|2024-07-22 14:58:50|58.94|58.64|58.95|58.65|58.96|58.66|58.93|58.63|14
1721660340000|2024-07-22 14:59:00|58.94|58.64|58.93|58.63|58.94|58.64|58.91|58.61|10
1721660350000|2024-07-22 14:59:10|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|7
1721660360000|2024-07-22 14:59:20|58.91|58.61|58.91|58.61|58.92|58.62|58.89|58.59|8
1721660370000|2024-07-22 14:59:30|58.92|58.62|58.93|58.63|58.96|58.66|58.91|58.61|14
1721660380000|2024-07-22 14:59:40|58.94|58.64|58.94|58.64|58.96|58.66|58.93|58.63|12
1721660390000|2024-07-22 14:59:50|58.95|58.65|58.96|58.66|58.96|58.66|58.92|58.62|14
1721660400000|2024-07-22 15:00:00|58.95|58.65|58.92|58.62|58.95|58.65|58.91|58.61|20
1721660410000|2024-07-22 15:00:10|58.91|58.61|58.92|58.62|58.92|58.62|58.89|58.59|16
1721660420000|2024-07-22 15:00:20|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|16
1721660430000|2024-07-22 15:00:30|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|5
1721660440000|2024-07-22 15:00:40|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|15
1721660450000|2024-07-22 15:00:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|9
1721660460000|2024-07-22 15:01:00|58.85|58.55|58.83|58.53|58.87|58.57|58.83|58.53|10
1721660470000|2024-07-22 15:01:10|58.84|58.54|58.87|58.57|58.88|58.58|58.83|58.53|12
1721660480000|2024-07-22 15:01:20|58.86|58.56|58.92|58.62|58.92|58.62|58.86|58.56|18
1721660490000|2024-07-22 15:01:30|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|9
1721660500000|2024-07-22 15:01:40|58.95|58.65|58.94|58.64|58.95|58.65|58.93|58.63|8
1721660510000|2024-07-22 15:01:50|58.93|58.63|58.96|58.66|58.97|58.67|58.93|58.63|11
1721660520000|2024-07-22 15:02:00|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|14
1721660530000|2024-07-22 15:02:10|58.96|58.66|58.98|58.68|58.99|58.69|58.96|58.66|15
1721660540000|2024-07-22 15:02:20|58.97|58.67|59|58.7|59.01|58.71|58.97|58.67|16
1721660550000|2024-07-22 15:02:30|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|18
1721660560000|2024-07-22 15:02:40|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|10
1721660570000|2024-07-22 15:02:50|59.01|58.71|59.07|58.77|59.08|58.78|59.01|58.71|11
1721660580000|2024-07-22 15:03:00|59.08|58.78|59.09|58.79|59.11|58.81|59.06|58.76|17
1721660590000|2024-07-22 15:03:10|59.11|58.81|59.05|58.75|59.11|58.81|59.03|58.73|23
1721660600000|2024-07-22 15:03:20|59.04|58.74|59.05|58.75|59.09|58.79|59.04|58.74|14
1721660610000|2024-07-22 15:03:30|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|14
1721660620000|2024-07-22 15:03:40|59.02|58.72|59.03|58.73|59.05|58.75|59.02|58.72|13
1721660630000|2024-07-22 15:03:50|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|6
1721660640000|2024-07-22 15:04:00|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|8
1721660650000|2024-07-22 15:04:10|59.05|58.75|59.05|58.75|59.06|58.76|59.03|58.73|21
1721660660000|2024-07-22 15:04:20|59.06|58.76|59.07|58.77|59.08|58.78|59.04|58.74|13
1721660670000|2024-07-22 15:04:30|59.06|58.76|59.04|58.74|59.06|58.76|59.03|58.73|15
1721660680000|2024-07-22 15:04:40|59.03|58.73|59.05|58.75|59.05|58.75|59.02|58.72|14
1721660690000|2024-07-22 15:04:50|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|6
1721660700000|2024-07-22 15:05:00|59.04|58.74|59.01|58.71|59.04|58.74|59.01|58.71|12
1721660710000|2024-07-22 15:05:10|59|58.7|58.97|58.67|59|58.7|58.97|58.67|6
1721660720000|2024-07-22 15:05:20|58.98|58.68|59.01|58.71|59.02|58.72|58.97|58.67|17
1721660730000|2024-07-22 15:05:30|59|58.7|59.01|58.71|59.02|58.72|58.97|58.67|13
1721660740000|2024-07-22 15:05:40|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|6
1721660750000|2024-07-22 15:05:50|59|58.7|58.98|58.68|59|58.7|58.98|58.68|3
1721660760000|2024-07-22 15:06:00|58.97|58.67|59|58.7|59.01|58.71|58.97|58.67|5
1721660770000|2024-07-22 15:06:10|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|3
1721660780000|2024-07-22 15:06:20|58.98|58.68|58.98|58.68|58.98|58.68|58.96|58.66|5
1721660790000|2024-07-22 15:06:30|58.99|58.69|59|58.7|59.01|58.71|58.98|58.68|10
1721660800000|2024-07-22 15:06:40|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|4
1721660810000|2024-07-22 15:06:50|58.97|58.67|58.99|58.69|58.99|58.69|58.96|58.66|7
1721660820000|2024-07-22 15:07:00|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721660830000|2024-07-22 15:07:10|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|6
1721660840000|2024-07-22 15:07:20|58.97|58.67|59|58.7|59|58.7|58.97|58.67|3
1721660850000|2024-07-22 15:07:30|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721660860000|2024-07-22 15:07:40|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721660870000|2024-07-22 15:07:50|58.99|58.69|58.97|58.67|59|58.7|58.97|58.67|13
1721660880000|2024-07-22 15:08:00|58.98|58.68|59|58.7|59|58.7|58.96|58.66|11
1721660890000|2024-07-22 15:08:10|59.01|58.71|59.01|58.71|59.03|58.73|59|58.7|9
1721660900000|2024-07-22 15:08:20|59|58.7|59|58.7|59|58.7|58.98|58.68|7
1721660920000|2024-07-22 15:08:40|59.01|58.71|59|58.7|59.02|58.72|59|58.7|4
1721660930000|2024-07-22 15:08:50|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721660940000|2024-07-22 15:09:00|58.97|58.67|58.91|58.61|58.97|58.67|58.91|58.61|13
1721660950000|2024-07-22 15:09:10|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|5
1721660960000|2024-07-22 15:09:20|58.93|58.63|58.91|58.61|58.95|58.65|58.91|58.61|11
1721660970000|2024-07-22 15:09:30|58.9|58.6|58.85|58.55|58.91|58.61|58.85|58.55|11
1721660980000|2024-07-22 15:09:40|58.84|58.54|58.82|58.52|58.88|58.58|58.81|58.51|19
1721660990000|2024-07-22 15:09:50|58.83|58.53|58.84|58.54|58.86|58.56|58.81|58.51|17
1721661000000|2024-07-22 15:10:00|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|16
1721661010000|2024-07-22 15:10:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|8
1721661020000|2024-07-22 15:10:20|58.85|58.55|58.9|58.6|58.9|58.6|58.83|58.53|26
1721661030000|2024-07-22 15:10:30|58.89|58.59|58.92|58.62|58.92|58.62|58.87|58.57|12
1721661040000|2024-07-22 15:10:40|58.91|58.61|58.97|58.67|58.98|58.68|58.91|58.61|17
1721661050000|2024-07-22 15:10:50|58.96|58.66|58.94|58.64|58.96|58.66|58.93|58.63|11
1721661060000|2024-07-22 15:11:00|58.95|58.65|59|58.7|59.01|58.71|58.94|58.64|16
1721661070000|2024-07-22 15:11:10|59.01|58.71|58.95|58.65|59.01|58.71|58.93|58.63|19
1721661080000|2024-07-22 15:11:20|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|18
1721661090000|2024-07-22 15:11:30|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|16
1721661100000|2024-07-22 15:11:40|58.94|58.64|58.94|58.64|58.97|58.67|58.94|58.64|10
1721661110000|2024-07-22 15:11:50|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|10
1721661120000|2024-07-22 15:12:00|58.93|58.63|58.99|58.69|58.99|58.69|58.93|58.63|14
1721661130000|2024-07-22 15:12:10|59|58.7|58.97|58.67|59.01|58.71|58.97|58.67|6
1721661140000|2024-07-22 15:12:20|58.98|58.68|59.03|58.73|59.03|58.73|58.97|58.67|10
1721661150000|2024-07-22 15:12:30|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|11
1721661160000|2024-07-22 15:12:40|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721661170000|2024-07-22 15:12:50|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|12
1721661180000|2024-07-22 15:13:00|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|15
1721661190000|2024-07-22 15:13:10|59.02|58.72|59|58.7|59.03|58.73|59|58.7|13
1721661200000|2024-07-22 15:13:20|58.99|58.69|59.03|58.73|59.03|58.73|58.97|58.67|18
1721661210000|2024-07-22 15:13:30|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|10
1721661220000|2024-07-22 15:13:40|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|17
1721661230000|2024-07-22 15:13:50|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|13
1721661240000|2024-07-22 15:14:00|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|9
1721661250000|2024-07-22 15:14:10|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|10
1721661260000|2024-07-22 15:14:20|59.02|58.72|59.08|58.78|59.08|58.78|59.02|58.72|12
1721661270000|2024-07-22 15:14:30|59.07|58.77|59.04|58.74|59.08|58.78|59.04|58.74|7
1721661280000|2024-07-22 15:14:40|59.03|58.73|59.03|58.73|59.04|58.74|59.02|58.72|7
1721661290000|2024-07-22 15:14:50|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|5
1721661300000|2024-07-22 15:15:00|59.03|58.73|59.02|58.72|59.04|58.74|59.02|58.72|10
1721661310000|2024-07-22 15:15:10|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721661320000|2024-07-22 15:15:20|59.03|58.73|59.03|58.73|59.04|58.74|59.01|58.71|8
1721661330000|2024-07-22 15:15:30|59.02|58.72|59.06|58.76|59.06|58.76|59.02|58.72|10
1721661340000|2024-07-22 15:15:40|59.07|58.77|59.11|58.81|59.12|58.82|59.07|58.77|13
1721661350000|2024-07-22 15:15:50|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|18
1721661360000|2024-07-22 15:16:00|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|5
1721661370000|2024-07-22 15:16:10|59.1|58.8|59.06|58.76|59.1|58.8|59.04|58.74|11
1721661380000|2024-07-22 15:16:20|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|12
1721661390000|2024-07-22 15:16:30|59.06|58.76|59|58.7|59.06|58.76|59|58.7|11
1721661400000|2024-07-22 15:16:40|58.99|58.69|59.03|58.73|59.03|58.73|58.98|58.68|18
1721661410000|2024-07-22 15:16:50|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|10
1721661420000|2024-07-22 15:17:00|59.04|58.74|59.01|58.71|59.04|58.74|59.01|58.71|12
1721661430000|2024-07-22 15:17:10|59.02|58.72|58.98|58.68|59.02|58.72|58.97|58.67|11
1721661440000|2024-07-22 15:17:20|58.99|58.69|59.03|58.73|59.04|58.74|58.99|58.69|13
1721661450000|2024-07-22 15:17:30|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|6
1721661460000|2024-07-22 15:17:40|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|10
1721661470000|2024-07-22 15:17:50|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|13
1721661480000|2024-07-22 15:18:00|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|17
1721661490000|2024-07-22 15:18:10|59.05|58.75|59.09|58.79|59.09|58.79|59.05|58.75|25
1721661500000|2024-07-22 15:18:20|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|14
1721661510000|2024-07-22 15:18:30|59.08|58.78|59.07|58.77|59.09|58.79|59.06|58.76|14
1721661520000|2024-07-22 15:18:40|59.06|58.76|59.04|58.74|59.07|58.77|59.04|58.74|7
1721661530000|2024-07-22 15:18:50|59.03|58.73|59.03|58.73|59.04|58.74|59.02|58.72|15
1721661540000|2024-07-22 15:19:00|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|6
1721661550000|2024-07-22 15:19:10|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|4
1721661560000|2024-07-22 15:19:20|59.02|58.72|59.06|58.76|59.06|58.76|59.02|58.72|14
1721661570000|2024-07-22 15:19:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|14
1721661580000|2024-07-22 15:19:40|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|18
1721661590000|2024-07-22 15:19:50|59.08|58.78|59.1|58.8|59.1|58.8|59.07|58.77|7
1721661600000|2024-07-22 15:20:00|59.11|58.81|59.08|58.78|59.11|58.81|59.08|58.78|14
1721661610000|2024-07-22 15:20:10|59.09|58.79|59.12|58.82|59.12|58.82|59.08|58.78|13
1721661620000|2024-07-22 15:20:20|59.11|58.81|59.12|58.82|59.13|58.83|59.1|58.8|20
1721661630000|2024-07-22 15:20:30|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|8
1721661640000|2024-07-22 15:20:40|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|11
1721661650000|2024-07-22 15:20:50|59.11|58.81|59.11|58.81|59.13|58.83|59.1|58.8|14
1721661660000|2024-07-22 15:21:00|59.12|58.82|59.14|58.84|59.14|58.84|59.1|58.8|11
1721661670000|2024-07-22 15:21:10|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|8
1721661680000|2024-07-22 15:21:20|59.15|58.85|59.16|58.86|59.18|58.88|59.14|58.84|18
1721661690000|2024-07-22 15:21:30|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|11
1721661700000|2024-07-22 15:21:40|59.16|58.86|59.18|58.88|59.18|58.88|59.14|58.84|19
1721661710000|2024-07-22 15:21:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|8
1721661720000|2024-07-22 15:22:00|59.17|58.87|59.17|58.87|59.19|58.89|59.15|58.85|12
1721661730000|2024-07-22 15:22:10|59.18|58.88|59.21|58.91|59.21|58.91|59.17|58.87|10
1721661740000|2024-07-22 15:22:20|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|12
1721661750000|2024-07-22 15:22:30|59.2|58.9|59.24|58.94|59.25|58.95|59.2|58.9|24
1721661760000|2024-07-22 15:22:40|59.26|58.96|59.23|58.93|59.27|58.97|59.23|58.93|15
1721661770000|2024-07-22 15:22:50|59.24|58.94|59.24|58.94|59.26|58.96|59.24|58.94|7
1721661780000|2024-07-22 15:23:00|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|13
1721661790000|2024-07-22 15:23:10|59.2|58.9|59.17|58.87|59.22|58.92|59.17|58.87|13
1721661800000|2024-07-22 15:23:20|59.19|58.89|59.19|58.89|59.22|58.92|59.17|58.87|14
1721661810000|2024-07-22 15:23:30|59.17|58.87|59.15|58.85|59.19|58.89|59.14|58.84|12
1721661820000|2024-07-22 15:23:40|59.14|58.84|59.13|58.83|59.15|58.85|59.12|58.82|16
1721661830000|2024-07-22 15:23:50|59.12|58.82|59.16|58.86|59.16|58.86|59.12|58.82|14
1721661840000|2024-07-22 15:24:00|59.15|58.85|59.13|58.83|59.16|58.86|59.13|58.83|12
1721661850000|2024-07-22 15:24:10|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|9
1721661860000|2024-07-22 15:24:20|59.09|58.79|59.12|58.82|59.12|58.82|59.08|58.78|13
1721661870000|2024-07-22 15:24:30|59.13|58.83|59.14|58.84|59.14|58.84|59.11|58.81|6
1721661880000|2024-07-22 15:24:40|59.13|58.83|59.12|58.82|59.14|58.84|59.11|58.81|13
1721661890000|2024-07-22 15:24:50|59.11|58.81|59.1|58.8|59.12|58.82|59.08|58.78|13
1721661900000|2024-07-22 15:25:00|59.09|58.79|59.12|58.82|59.13|58.83|59.09|58.79|16
1721661910000|2024-07-22 15:25:10|59.11|58.81|59.08|58.78|59.12|58.82|59.08|58.78|16
1721661920000|2024-07-22 15:25:20|59.09|58.79|59.1|58.8|59.11|58.81|59.08|58.78|12
1721661930000|2024-07-22 15:25:30|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|8
1721661940000|2024-07-22 15:25:40|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|11
1721661950000|2024-07-22 15:25:50|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|11
1721661960000|2024-07-22 15:26:00|59.1|58.8|59.1|58.8|59.11|58.81|59.07|58.77|15
1721661970000|2024-07-22 15:26:10|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|15
1721661980000|2024-07-22 15:26:20|59.12|58.82|59.13|58.83|59.14|58.84|59.1|58.8|20
1721661990000|2024-07-22 15:26:30|59.11|58.81|59.12|58.82|59.14|58.84|59.11|58.81|7
1721662000000|2024-07-22 15:26:40|59.16|58.86|59.17|58.87|59.19|58.89|59.16|58.86|16
1721662010000|2024-07-22 15:26:50|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|10
1721662020000|2024-07-22 15:27:00|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|17
1721662030000|2024-07-22 15:27:10|59.18|58.88|59.22|58.92|59.22|58.92|59.17|58.87|16
1721662040000|2024-07-22 15:27:20|59.2|58.9|59.24|58.94|59.24|58.94|59.2|58.9|14
1721662050000|2024-07-22 15:27:30|59.22|58.92|59.26|58.96|59.26|58.96|59.22|58.92|15
1721662060000|2024-07-22 15:27:40|59.25|58.95|59.23|58.93|59.26|58.96|59.22|58.92|20
1721662070000|2024-07-22 15:27:50|59.24|58.94|59.24|58.94|59.26|58.96|59.23|58.93|15
1721662080000|2024-07-22 15:28:00|59.22|58.92|59.2|58.9|59.24|58.94|59.2|58.9|13
1721662090000|2024-07-22 15:28:10|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|8
1721662100000|2024-07-22 15:28:20|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|9
1721662110000|2024-07-22 15:28:30|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|12
1721662120000|2024-07-22 15:28:40|59.21|58.91|59.18|58.88|59.21|58.91|59.15|58.85|16
1721662130000|2024-07-22 15:28:50|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|9
1721662140000|2024-07-22 15:29:00|59.18|58.88|59.16|58.86|59.18|58.88|59.15|58.85|12
1721662150000|2024-07-22 15:29:10|59.15|58.85|59.17|58.87|59.18|58.88|59.13|58.83|17
1721662160000|2024-07-22 15:29:20|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|12
1721662170000|2024-07-22 15:29:30|59.14|58.84|59.17|58.87|59.17|58.87|59.13|58.83|10
1721662180000|2024-07-22 15:29:40|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|10
1721662190000|2024-07-22 15:29:50|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1721662200000|2024-07-22 15:30:00|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|12
1721662210000|2024-07-22 15:30:10|59.13|58.83|59.17|58.87|59.18|58.88|59.12|58.82|16
1721662220000|2024-07-22 15:30:20|59.16|58.86|59.14|58.84|59.17|58.87|59.13|58.83|14
1721662230000|2024-07-22 15:30:30|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|8
1721662240000|2024-07-22 15:30:40|59.13|58.83|59.17|58.87|59.18|58.88|59.13|58.83|8
1721662250000|2024-07-22 15:30:50|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|7
1721662260000|2024-07-22 15:31:00|59.19|58.89|59.21|58.91|59.22|58.92|59.18|58.88|16
1721662270000|2024-07-22 15:31:10|59.2|58.9|59.21|58.91|59.22|58.92|59.19|58.89|19
1721662280000|2024-07-22 15:31:20|59.2|58.9|59.22|58.92|59.22|58.92|59.2|58.9|11
1721662290000|2024-07-22 15:31:30|59.21|58.91|59.22|58.92|59.23|58.93|59.21|58.91|18
1721662300000|2024-07-22 15:31:40|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|13
1721662310000|2024-07-22 15:31:50|59.22|58.92|59.2|58.9|59.23|58.93|59.2|58.9|5
1721662320000|2024-07-22 15:32:00|59.19|58.89|59.17|58.87|59.2|58.9|59.16|58.86|11
1721662330000|2024-07-22 15:32:10|59.16|58.86|59.17|58.87|59.18|58.88|59.15|58.85|16
1721662340000|2024-07-22 15:32:20|59.18|58.88|59.19|58.89|59.19|58.89|59.16|58.86|13
1721662350000|2024-07-22 15:32:30|59.18|58.88|59.18|58.88|59.18|58.88|59.16|58.86|7
1721662360000|2024-07-22 15:32:40|59.19|58.89|59.18|58.88|59.19|58.89|59.16|58.86|10
1721662370000|2024-07-22 15:32:50|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|7
1721662380000|2024-07-22 15:33:00|59.18|58.88|59.24|58.94|59.26|58.96|59.17|58.87|17
1721662390000|2024-07-22 15:33:10|59.25|58.95|59.19|58.89|59.25|58.95|59.19|58.89|14
1721662400000|2024-07-22 15:33:20|59.21|58.91|59.22|58.92|59.23|58.93|59.19|58.89|16
1721662410000|2024-07-22 15:33:30|59.23|58.93|59.24|58.94|59.25|58.95|59.21|58.91|20
1721662420000|2024-07-22 15:33:40|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|10
1721662430000|2024-07-22 15:33:50|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|8
1721662440000|2024-07-22 15:34:00|59.21|58.91|59.23|58.93|59.24|58.94|59.21|58.91|14
1721662450000|2024-07-22 15:34:10|59.22|58.92|59.22|58.92|59.22|58.92|59.2|58.9|13
1721662460000|2024-07-22 15:34:20|59.21|58.91|59.21|58.91|59.22|58.92|59.2|58.9|13
1721662470000|2024-07-22 15:34:30|59.22|58.92|59.24|58.94|59.24|58.94|59.21|58.91|18
1721662480000|2024-07-22 15:34:40|59.23|58.93|59.26|58.96|59.26|58.96|59.22|58.92|13
1721662490000|2024-07-22 15:34:50|59.25|58.95|59.26|58.96|59.27|58.97|59.24|58.94|20
1721662500000|2024-07-22 15:35:00|59.27|58.97|59.24|58.94|59.28|58.98|59.23|58.93|14
1721662510000|2024-07-22 15:35:10|59.22|58.92|59.26|58.96|59.27|58.97|59.22|58.92|26
1721662520000|2024-07-22 15:35:20|59.25|58.95|59.26|58.96|59.27|58.97|59.24|58.94|22
1721662530000|2024-07-22 15:35:30|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|9
1721662540000|2024-07-22 15:35:40|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|11
1721662550000|2024-07-22 15:35:50|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|3
1721662560000|2024-07-22 15:36:00|59.24|58.94|59.24|58.94|59.25|58.95|59.22|58.92|17
1721662570000|2024-07-22 15:36:10|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|8
1721662580000|2024-07-22 15:36:20|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|10
1721662590000|2024-07-22 15:36:30|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|9
1721662600000|2024-07-22 15:36:40|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|5
1721662610000|2024-07-22 15:36:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|5
1721662620000|2024-07-22 15:37:00|59.25|58.95|59.26|58.96|59.27|58.97|59.24|58.94|19
1721662630000|2024-07-22 15:37:10|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|12
1721662640000|2024-07-22 15:37:20|59.26|58.96|59.29|58.99|59.29|58.99|59.24|58.94|16
1721662650000|2024-07-22 15:37:30|59.28|58.98|59.27|58.97|59.3|59|59.26|58.96|13
1721662660000|2024-07-22 15:37:40|59.28|58.98|59.25|58.95|59.28|58.98|59.23|58.93|18
1721662670000|2024-07-22 15:37:50|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|19
1721662680000|2024-07-22 15:38:00|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721662690000|2024-07-22 15:38:10|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|7
1721662700000|2024-07-22 15:38:20|59.3|59|59.33|59.03|59.35|59.05|59.3|59|20
1721662710000|2024-07-22 15:38:30|59.34|59.04|59.33|59.03|59.34|59.04|59.31|59.01|18
1721662720000|2024-07-22 15:38:40|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|6
1721662730000|2024-07-22 15:38:50|59.34|59.04|59.27|58.97|59.34|59.04|59.27|58.97|14
1721662740000|2024-07-22 15:39:00|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|14
1721662750000|2024-07-22 15:39:10|59.3|59|59.32|59.02|59.32|59.02|59.29|58.99|13
1721662760000|2024-07-22 15:39:20|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|10
1721662770000|2024-07-22 15:39:30|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721662780000|2024-07-22 15:39:40|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|10
1721662790000|2024-07-22 15:39:50|59.32|59.02|59.29|58.99|59.32|59.02|59.28|58.98|12
1721662800000|2024-07-22 15:40:00|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|9
1721662810000|2024-07-22 15:40:10|59.3|59|59.32|59.02|59.33|59.03|59.3|59|9
1721662820000|2024-07-22 15:40:20|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|7
1721662830000|2024-07-22 15:40:30|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|10
1721662840000|2024-07-22 15:40:40|59.26|58.96|59.25|58.95|59.26|58.96|59.23|58.93|18
1721662850000|2024-07-22 15:40:50|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|17
1721662860000|2024-07-22 15:41:00|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|17
1721662870000|2024-07-22 15:41:10|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|13
1721662880000|2024-07-22 15:41:20|59.24|58.94|59.22|58.92|59.25|58.95|59.21|58.91|10
1721662890000|2024-07-22 15:41:30|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|7
1721662900000|2024-07-22 15:41:40|59.22|58.92|59.22|58.92|59.23|58.93|59.2|58.9|12
1721662910000|2024-07-22 15:41:50|59.21|58.91|59.25|58.95|59.25|58.95|59.2|58.9|14
1721662920000|2024-07-22 15:42:00|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|15
1721662930000|2024-07-22 15:42:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721662940000|2024-07-22 15:42:20|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|7
1721662950000|2024-07-22 15:42:30|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|14
1721662960000|2024-07-22 15:42:40|59.2|58.9|59.18|58.88|59.2|58.9|59.17|58.87|7
1721662970000|2024-07-22 15:42:50|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|13
1721662980000|2024-07-22 15:43:00|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|11
1721662990000|2024-07-22 15:43:10|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721663000000|2024-07-22 15:43:20|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1721663030000|2024-07-22 15:43:50|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|9
1721663040000|2024-07-22 15:44:00|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|12
1721663050000|2024-07-22 15:44:10|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|14
1721663060000|2024-07-22 15:44:20|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|9
1721663070000|2024-07-22 15:44:30|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721663080000|2024-07-22 15:44:40|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|11
1721663090000|2024-07-22 15:44:50|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|9
1721663100000|2024-07-22 15:45:00|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|8
1721663110000|2024-07-22 15:45:10|59.15|58.85|59.14|58.84|59.16|58.86|59.13|58.83|13
1721663120000|2024-07-22 15:45:20|59.13|58.83|59.16|58.86|59.18|58.88|59.13|58.83|24
1721663130000|2024-07-22 15:45:30|59.17|58.87|59.16|58.86|59.18|58.88|59.15|58.85|10
1721663140000|2024-07-22 15:45:40|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|10
1721663150000|2024-07-22 15:45:50|59.15|58.85|59.17|58.87|59.17|58.87|59.14|58.84|7
1721663160000|2024-07-22 15:46:00|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|13
1721663170000|2024-07-22 15:46:10|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|9
1721663180000|2024-07-22 15:46:20|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|10
1721663190000|2024-07-22 15:46:30|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|16
1721663200000|2024-07-22 15:46:40|59.19|58.89|59.19|58.89|59.21|58.91|59.18|58.88|14
1721663210000|2024-07-22 15:46:50|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|10
1721663220000|2024-07-22 15:47:00|59.2|58.9|59.22|58.92|59.22|58.92|59.19|58.89|12
1721663230000|2024-07-22 15:47:10|59.21|58.91|59.21|58.91|59.22|58.92|59.19|58.89|15
1721663240000|2024-07-22 15:47:20|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|9
1721663250000|2024-07-22 15:47:30|59.22|58.92|59.25|58.95|59.25|58.95|59.21|58.91|15
1721663260000|2024-07-22 15:47:40|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|6
1721663270000|2024-07-22 15:47:50|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721663280000|2024-07-22 15:48:00|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|9
1721663290000|2024-07-22 15:48:10|59.31|59.01|59.3|59|59.32|59.02|59.3|59|16
1721663300000|2024-07-22 15:48:20|59.29|58.99|59.28|58.98|59.3|59|59.28|58.98|8
1721663310000|2024-07-22 15:48:30|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721663320000|2024-07-22 15:48:40|59.3|59|59.31|59.01|59.33|59.03|59.29|58.99|14
1721663330000|2024-07-22 15:48:50|59.32|59.02|59.31|59.01|59.33|59.03|59.3|59|16
1721663340000|2024-07-22 15:49:00|59.3|59|59.31|59.01|59.31|59.01|59.28|58.98|12
1721663350000|2024-07-22 15:49:10|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|16
1721663360000|2024-07-22 15:49:20|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|14
1721663370000|2024-07-22 15:49:30|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|7
1721663380000|2024-07-22 15:49:40|59.26|58.96|59.28|58.98|59.29|58.99|59.26|58.96|7
1721663400000|2024-07-22 15:50:00|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|7
1721663410000|2024-07-22 15:50:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721663420000|2024-07-22 15:50:20|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|11
1721663430000|2024-07-22 15:50:30|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|14
1721663440000|2024-07-22 15:50:40|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|8
1721663450000|2024-07-22 15:50:50|59.28|58.98|59.29|58.99|59.31|59.01|59.28|58.98|12
1721663460000|2024-07-22 15:51:00|59.3|59|59.28|58.98|59.3|59|59.28|58.98|11
1721663470000|2024-07-22 15:51:10|59.27|58.97|59.28|58.98|59.3|59|59.27|58.97|8
1721663480000|2024-07-22 15:51:20|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|6
1721663490000|2024-07-22 15:51:30|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721663500000|2024-07-22 15:51:40|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721663510000|2024-07-22 15:51:50|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|8
1721663520000|2024-07-22 15:52:00|59.27|58.97|59.32|59.02|59.33|59.03|59.27|58.97|12
1721663530000|2024-07-22 15:52:10|59.33|59.03|59.32|59.02|59.33|59.03|59.3|59|14
1721663540000|2024-07-22 15:52:20|59.33|59.03|59.35|59.05|59.36|59.06|59.32|59.02|17
1721663550000|2024-07-22 15:52:30|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|9
1721663560000|2024-07-22 15:52:40|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1721663570000|2024-07-22 15:52:50|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|7
1721663580000|2024-07-22 15:53:00|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|3
1721663600000|2024-07-22 15:53:20|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721663610000|2024-07-22 15:53:30|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|4
1721663620000|2024-07-22 15:53:40|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721663630000|2024-07-22 15:53:50|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|6
1721663640000|2024-07-22 15:54:00|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|6
1721663650000|2024-07-22 15:54:10|59.33|59.03|59.3|59|59.33|59.03|59.3|59|10
1721663670000|2024-07-22 15:54:30|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721663680000|2024-07-22 15:54:40|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|7
1721663690000|2024-07-22 15:54:50|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|7
1721663700000|2024-07-22 15:55:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|9
1721663710000|2024-07-22 15:55:10|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|5
1721663720000|2024-07-22 15:55:20|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|6
1721663730000|2024-07-22 15:55:30|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721663740000|2024-07-22 15:55:40|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|4
1721663760000|2024-07-22 15:56:00|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|7
1721663780000|2024-07-22 15:56:20|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721663790000|2024-07-22 15:56:30|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|9
1721663800000|2024-07-22 15:56:40|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|11
1721663810000|2024-07-22 15:56:50|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721663820000|2024-07-22 15:57:00|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|8
1721663830000|2024-07-22 15:57:10|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1721663840000|2024-07-22 15:57:20|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721663850000|2024-07-22 15:57:30|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|7
1721663860000|2024-07-22 15:57:40|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721663870000|2024-07-22 15:57:50|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|4
1721663880000|2024-07-22 15:58:00|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721663890000|2024-07-22 15:58:10|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|5
1721663900000|2024-07-22 15:58:20|59.21|58.91|59.18|58.88|59.21|58.91|59.17|58.87|6
1721663910000|2024-07-22 15:58:30|59.19|58.89|59.21|58.91|59.22|58.92|59.19|58.89|13
1721663920000|2024-07-22 15:58:40|59.2|58.9|59.22|58.92|59.23|58.93|59.2|58.9|12
1721663930000|2024-07-22 15:58:50|59.21|58.91|59.21|58.91|59.22|58.92|59.2|58.9|9
1721663940000|2024-07-22 15:59:00|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|6
1721663950000|2024-07-22 15:59:10|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|4
1721663960000|2024-07-22 15:59:20|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721663970000|2024-07-22 15:59:30|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721663980000|2024-07-22 15:59:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|5
1721663990000|2024-07-22 15:59:50|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|6
1721664000000|2024-07-22 16:00:00|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|9
1721664010000|2024-07-22 16:00:10|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|16
1721664020000|2024-07-22 16:00:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|9
1721664030000|2024-07-22 16:00:30|59.17|58.87|59.21|58.91|59.21|58.91|59.17|58.87|11
1721664040000|2024-07-22 16:00:40|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|17
1721664050000|2024-07-22 16:00:50|59.21|58.91|59.19|58.89|59.21|58.91|59.18|58.88|7
1721664060000|2024-07-22 16:01:00|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|16
1721664070000|2024-07-22 16:01:10|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|7
1721664080000|2024-07-22 16:01:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|7
1721664090000|2024-07-22 16:01:30|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|10
1721664100000|2024-07-22 16:01:40|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|7
1721664110000|2024-07-22 16:01:50|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|10
1721664120000|2024-07-22 16:02:00|59.15|58.85|59.16|58.86|59.17|58.87|59.15|58.85|8
1721664130000|2024-07-22 16:02:10|59.17|58.87|59.15|58.85|59.17|58.87|59.14|58.84|5
1721664140000|2024-07-22 16:02:20|59.16|58.86|59.12|58.82|59.16|58.86|59.12|58.82|9
1721664150000|2024-07-22 16:02:30|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|6
1721664160000|2024-07-22 16:02:40|59.11|58.81|59.13|58.83|59.15|58.85|59.09|58.79|12
1721664170000|2024-07-22 16:02:50|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|9
1721664180000|2024-07-22 16:03:00|59.12|58.82|59.11|58.81|59.13|58.83|59.11|58.81|10
1721664190000|2024-07-22 16:03:10|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1721664200000|2024-07-22 16:03:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|8
1721664210000|2024-07-22 16:03:30|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|11
1721664220000|2024-07-22 16:03:40|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|7
1721664230000|2024-07-22 16:03:50|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|4
1721664240000|2024-07-22 16:04:00|59.1|58.8|59.13|58.83|59.14|58.84|59.1|58.8|13
1721664250000|2024-07-22 16:04:10|59.12|58.82|59.16|58.86|59.17|58.87|59.12|58.82|15
1721664260000|2024-07-22 16:04:20|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|9
1721664270000|2024-07-22 16:04:30|59.18|58.88|59.22|58.92|59.23|58.93|59.18|58.88|18
1721664280000|2024-07-22 16:04:40|59.23|58.93|59.23|58.93|59.25|58.95|59.22|58.92|14
1721664290000|2024-07-22 16:04:50|59.24|58.94|59.27|58.97|59.27|58.97|59.23|58.93|15
1721664300000|2024-07-22 16:05:00|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|13
1721664310000|2024-07-22 16:05:10|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|12
1721664320000|2024-07-22 16:05:20|59.29|58.99|59.28|58.98|59.31|59.01|59.28|58.98|9
1721664330000|2024-07-22 16:05:30|59.3|59|59.3|59|59.3|59|59.29|58.99|9
1721664340000|2024-07-22 16:05:40|59.29|58.99|59.26|58.96|59.29|58.99|59.25|58.95|8
1721664350000|2024-07-22 16:05:50|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|7
1721664360000|2024-07-22 16:06:00|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|7
1721664370000|2024-07-22 16:06:10|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721664380000|2024-07-22 16:06:20|59.29|58.99|59.29|58.99|59.32|59.02|59.29|58.99|18
1721664390000|2024-07-22 16:06:30|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|12
1721664400000|2024-07-22 16:06:40|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|9
1721664410000|2024-07-22 16:06:50|59.35|59.05|59.32|59.02|59.36|59.06|59.32|59.02|18
1721664420000|2024-07-22 16:07:00|59.33|59.03|59.31|59.01|59.35|59.05|59.31|59.01|10
1721664430000|2024-07-22 16:07:10|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|8
1721664440000|2024-07-22 16:07:20|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|11
1721664450000|2024-07-22 16:07:30|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|11
1721664460000|2024-07-22 16:07:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721664470000|2024-07-22 16:07:50|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|12
1721664490000|2024-07-22 16:08:10|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1721664500000|2024-07-22 16:08:20|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|7
1721664510000|2024-07-22 16:08:30|59.3|59|59.31|59.01|59.32|59.02|59.3|59|8
1721664520000|2024-07-22 16:08:40|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|11
1721664530000|2024-07-22 16:08:50|59.33|59.03|59.39|59.09|59.39|59.09|59.33|59.03|11
1721664540000|2024-07-22 16:09:00|59.38|59.08|59.39|59.09|59.39|59.09|59.36|59.06|14
1721664550000|2024-07-22 16:09:10|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|5
1721664560000|2024-07-22 16:09:20|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721664570000|2024-07-22 16:09:30|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721664590000|2024-07-22 16:09:50|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|6
1721664600000|2024-07-22 16:10:00|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721664610000|2024-07-22 16:10:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|14
1721664620000|2024-07-22 16:10:20|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|15
1721664630000|2024-07-22 16:10:30|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|6
1721664640000|2024-07-22 16:10:40|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721664650000|2024-07-22 16:10:50|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|4
1721664660000|2024-07-22 16:11:00|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|8
1721664670000|2024-07-22 16:11:10|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|12
1721664680000|2024-07-22 16:11:20|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|15
1721664690000|2024-07-22 16:11:30|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|3
1721664710000|2024-07-22 16:11:50|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721664720000|2024-07-22 16:12:00|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|6
1721664730000|2024-07-22 16:12:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|6
1721664740000|2024-07-22 16:12:20|59.48|59.18|59.48|59.18|59.48|59.18|59.46|59.16|7
1721664750000|2024-07-22 16:12:30|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|9
1721664760000|2024-07-22 16:12:40|59.46|59.16|59.42|59.12|59.46|59.16|59.42|59.12|10
1721664770000|2024-07-22 16:12:50|59.43|59.13|59.41|59.11|59.43|59.13|59.39|59.09|7
1721664780000|2024-07-22 16:13:00|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|6
1721664790000|2024-07-22 16:13:10|59.4|59.1|59.41|59.11|59.43|59.13|59.4|59.1|14
1721664800000|2024-07-22 16:13:20|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|7
1721664810000|2024-07-22 16:13:30|59.41|59.11|59.4|59.1|59.41|59.11|59.39|59.09|10
1721664820000|2024-07-22 16:13:40|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|5
1721664830000|2024-07-22 16:13:50|59.4|59.1|59.4|59.1|59.41|59.11|59.39|59.09|7
1721664840000|2024-07-22 16:14:00|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|7
1721664850000|2024-07-22 16:14:10|59.42|59.12|59.41|59.11|59.42|59.12|59.4|59.1|6
1721664860000|2024-07-22 16:14:20|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|9
1721664870000|2024-07-22 16:14:30|59.41|59.11|59.45|59.15|59.45|59.15|59.4|59.1|13
1721664880000|2024-07-22 16:14:40|59.44|59.14|59.45|59.15|59.46|59.16|59.44|59.14|4
1721664890000|2024-07-22 16:14:50|59.44|59.14|59.46|59.16|59.47|59.17|59.44|59.14|7
1721664900000|2024-07-22 16:15:00|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1721664910000|2024-07-22 16:15:10|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|9
1721664920000|2024-07-22 16:15:20|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|10
1721664930000|2024-07-22 16:15:30|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|5
1721664940000|2024-07-22 16:15:40|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|4
1721664950000|2024-07-22 16:15:50|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|8
1721664960000|2024-07-22 16:16:00|59.46|59.16|59.51|59.21|59.51|59.21|59.46|59.16|15
1721664970000|2024-07-22 16:16:10|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|6
1721664980000|2024-07-22 16:16:20|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|12
1721664990000|2024-07-22 16:16:30|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1721665000000|2024-07-22 16:16:40|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|11
1721665010000|2024-07-22 16:16:50|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|7
1721665020000|2024-07-22 16:17:00|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|11
1721665030000|2024-07-22 16:17:10|59.52|59.22|59.53|59.23|59.54|59.24|59.51|59.21|8
1721665040000|2024-07-22 16:17:20|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|9
1721665050000|2024-07-22 16:17:30|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|11
1721665060000|2024-07-22 16:17:40|59.53|59.23|59.48|59.18|59.53|59.23|59.48|59.18|5
1721665070000|2024-07-22 16:17:50|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|10
1721665090000|2024-07-22 16:18:10|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|7
1721665100000|2024-07-22 16:18:20|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721665110000|2024-07-22 16:18:30|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|6
1721665120000|2024-07-22 16:18:40|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|10
1721665130000|2024-07-22 16:18:50|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1721665140000|2024-07-22 16:19:00|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721665150000|2024-07-22 16:19:10|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721665160000|2024-07-22 16:19:20|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721665170000|2024-07-22 16:19:30|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721665180000|2024-07-22 16:19:40|59.47|59.17|59.45|59.15|59.48|59.18|59.45|59.15|11
1721665190000|2024-07-22 16:19:50|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|10
1721665200000|2024-07-22 16:20:00|59.45|59.15|59.42|59.12|59.46|59.16|59.41|59.11|9
1721665210000|2024-07-22 16:20:10|59.41|59.11|59.41|59.11|59.43|59.13|59.41|59.11|8
1721665220000|2024-07-22 16:20:20|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|5
1721665230000|2024-07-22 16:20:30|59.39|59.09|59.38|59.08|59.4|59.1|59.37|59.07|12
1721665240000|2024-07-22 16:20:40|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|15
1721665250000|2024-07-22 16:20:50|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|13
1721665260000|2024-07-22 16:21:00|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|9
1721665270000|2024-07-22 16:21:10|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|17
1721665280000|2024-07-22 16:21:20|59.36|59.06|59.37|59.07|59.38|59.08|59.34|59.04|15
1721665290000|2024-07-22 16:21:30|59.36|59.06|59.37|59.07|59.39|59.09|59.36|59.06|7
1721665300000|2024-07-22 16:21:40|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|7
1721665310000|2024-07-22 16:21:50|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|4
1721665320000|2024-07-22 16:22:00|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|6
1721665330000|2024-07-22 16:22:10|59.39|59.09|59.4|59.1|59.41|59.11|59.38|59.08|16
1721665340000|2024-07-22 16:22:20|59.41|59.11|59.4|59.1|59.42|59.12|59.4|59.1|14
1721665350000|2024-07-22 16:22:30|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|5
1721665360000|2024-07-22 16:22:40|59.39|59.09|59.41|59.11|59.42|59.12|59.39|59.09|7
1721665370000|2024-07-22 16:22:50|59.43|59.13|59.43|59.13|59.45|59.15|59.42|59.12|11
1721665380000|2024-07-22 16:23:00|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|11
1721665390000|2024-07-22 16:23:10|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|8
1721665400000|2024-07-22 16:23:20|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|6
1721665410000|2024-07-22 16:23:30|59.42|59.12|59.43|59.13|59.45|59.15|59.42|59.12|11
1721665420000|2024-07-22 16:23:40|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|10
1721665430000|2024-07-22 16:23:50|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|7
1721665440000|2024-07-22 16:24:00|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|9
1721665450000|2024-07-22 16:24:10|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|5
1721665460000|2024-07-22 16:24:20|59.42|59.12|59.41|59.11|59.42|59.12|59.39|59.09|12
1721665470000|2024-07-22 16:24:30|59.4|59.1|59.41|59.11|59.42|59.12|59.4|59.1|10
1721665480000|2024-07-22 16:24:40|59.4|59.1|59.4|59.1|59.41|59.11|59.39|59.09|11
1721665490000|2024-07-22 16:24:50|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|11
1721665500000|2024-07-22 16:25:00|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|10
1721665510000|2024-07-22 16:25:10|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|6
1721665520000|2024-07-22 16:25:20|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721665530000|2024-07-22 16:25:30|59.42|59.12|59.39|59.09|59.42|59.12|59.39|59.09|13
1721665540000|2024-07-22 16:25:40|59.38|59.08|59.37|59.07|59.39|59.09|59.36|59.06|12
1721665550000|2024-07-22 16:25:50|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|7
1721665560000|2024-07-22 16:26:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|10
1721665570000|2024-07-22 16:26:10|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|13
1721665580000|2024-07-22 16:26:20|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|7
1721665590000|2024-07-22 16:26:30|59.39|59.09|59.37|59.07|59.4|59.1|59.37|59.07|15
1721665600000|2024-07-22 16:26:40|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|11
1721665610000|2024-07-22 16:26:50|59.39|59.09|59.43|59.13|59.44|59.14|59.38|59.08|15
1721665620000|2024-07-22 16:27:00|59.44|59.14|59.43|59.13|59.47|59.17|59.42|59.12|15
1721665630000|2024-07-22 16:27:10|59.42|59.12|59.41|59.11|59.42|59.12|59.4|59.1|12
1721665640000|2024-07-22 16:27:20|59.42|59.12|59.42|59.12|59.43|59.13|59.4|59.1|16
1721665650000|2024-07-22 16:27:30|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|8
1721665660000|2024-07-22 16:27:40|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|4
1721665670000|2024-07-22 16:27:50|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|5
1721665680000|2024-07-22 16:28:00|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|4
1721665690000|2024-07-22 16:28:10|59.42|59.12|59.42|59.12|59.44|59.14|59.42|59.12|9
1721665700000|2024-07-22 16:28:20|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|4
1721665710000|2024-07-22 16:28:30|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|6
1721665730000|2024-07-22 16:28:50|59.46|59.16|59.46|59.16|59.48|59.18|59.44|59.14|9
1721665740000|2024-07-22 16:29:00|59.45|59.15|59.47|59.17|59.49|59.19|59.45|59.15|13
1721665750000|2024-07-22 16:29:10|59.46|59.16|59.43|59.13|59.46|59.16|59.43|59.13|12
1721665760000|2024-07-22 16:29:20|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|9
1721665770000|2024-07-22 16:29:30|59.43|59.13|59.42|59.12|59.45|59.15|59.42|59.12|4
1721665780000|2024-07-22 16:29:40|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|8
1721665790000|2024-07-22 16:29:50|59.44|59.14|59.45|59.15|59.45|59.15|59.42|59.12|5
1721665800000|2024-07-22 16:30:00|59.44|59.14|59.42|59.12|59.45|59.15|59.41|59.11|17
1721665810000|2024-07-22 16:30:10|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|11
1721665820000|2024-07-22 16:30:20|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|15
1721665830000|2024-07-22 16:30:30|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|8
1721665840000|2024-07-22 16:30:40|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|7
1721665850000|2024-07-22 16:30:50|59.4|59.1|59.36|59.06|59.4|59.1|59.34|59.04|20
1721665860000|2024-07-22 16:31:00|59.37|59.07|59.33|59.03|59.38|59.08|59.33|59.03|11
1721665870000|2024-07-22 16:31:10|59.32|59.02|59.32|59.02|59.34|59.04|59.31|59.01|17
1721665880000|2024-07-22 16:31:20|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|13
1721665890000|2024-07-22 16:31:30|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|12
1721665900000|2024-07-22 16:31:40|59.39|59.09|59.42|59.12|59.42|59.12|59.38|59.08|13
1721665910000|2024-07-22 16:31:50|59.41|59.11|59.41|59.11|59.42|59.12|59.39|59.09|11
1721665920000|2024-07-22 16:32:00|59.4|59.1|59.41|59.11|59.43|59.13|59.4|59.1|17
1721665930000|2024-07-22 16:32:10|59.4|59.1|59.4|59.1|59.41|59.11|59.39|59.09|15
1721665940000|2024-07-22 16:32:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|14
1721665950000|2024-07-22 16:32:30|59.39|59.09|59.39|59.09|59.41|59.11|59.39|59.09|11
1721665960000|2024-07-22 16:32:40|59.4|59.1|59.4|59.1|59.41|59.11|59.39|59.09|17
1721665970000|2024-07-22 16:32:50|59.41|59.11|59.42|59.12|59.42|59.12|59.39|59.09|8
1721665980000|2024-07-22 16:33:00|59.41|59.11|59.39|59.09|59.41|59.11|59.38|59.08|13
1721665990000|2024-07-22 16:33:10|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|7
1721666000000|2024-07-22 16:33:20|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|4
1721666010000|2024-07-22 16:33:30|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|17
1721666020000|2024-07-22 16:33:40|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|12
1721666030000|2024-07-22 16:33:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|10
1721666040000|2024-07-22 16:34:00|59.32|59.02|59.3|59|59.32|59.02|59.3|59|9
1721666050000|2024-07-22 16:34:10|59.29|58.99|59.28|58.98|59.29|58.99|59.23|58.93|18
1721666060000|2024-07-22 16:34:20|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|12
1721666070000|2024-07-22 16:34:30|59.29|58.99|59.33|59.03|59.34|59.04|59.29|58.99|17
1721666080000|2024-07-22 16:34:40|59.32|59.02|59.38|59.08|59.39|59.09|59.32|59.02|18
1721666090000|2024-07-22 16:34:50|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|13
1721666100000|2024-07-22 16:35:00|59.36|59.06|59.38|59.08|59.39|59.09|59.36|59.06|10
1721666110000|2024-07-22 16:35:10|59.39|59.09|59.41|59.11|59.42|59.12|59.39|59.09|17
1721666120000|2024-07-22 16:35:20|59.42|59.12|59.42|59.12|59.42|59.12|59.38|59.08|11
1721666130000|2024-07-22 16:35:30|59.43|59.13|59.42|59.12|59.44|59.14|59.41|59.11|12
1721666140000|2024-07-22 16:35:40|59.4|59.1|59.4|59.1|59.43|59.13|59.39|59.09|12
1721666150000|2024-07-22 16:35:50|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|10
1721666160000|2024-07-22 16:36:00|59.39|59.09|59.41|59.11|59.42|59.12|59.39|59.09|9
1721666170000|2024-07-22 16:36:10|59.42|59.12|59.4|59.1|59.42|59.12|59.39|59.09|5
1721666180000|2024-07-22 16:36:20|59.39|59.09|59.38|59.08|59.4|59.1|59.37|59.07|9
1721666190000|2024-07-22 16:36:30|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|5
1721666200000|2024-07-22 16:36:40|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|4
1721666210000|2024-07-22 16:36:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721666220000|2024-07-22 16:37:00|59.39|59.09|59.37|59.07|59.39|59.09|59.35|59.05|10
1721666230000|2024-07-22 16:37:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721666240000|2024-07-22 16:37:20|59.38|59.08|59.43|59.13|59.43|59.13|59.37|59.07|7
1721666250000|2024-07-22 16:37:30|59.44|59.14|59.46|59.16|59.46|59.16|59.43|59.13|14
1721666260000|2024-07-22 16:37:40|59.44|59.14|59.44|59.14|59.46|59.16|59.43|59.13|16
1721666270000|2024-07-22 16:37:50|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|10
1721666280000|2024-07-22 16:38:00|59.41|59.11|59.41|59.11|59.43|59.13|59.41|59.11|5
1721666290000|2024-07-22 16:38:10|59.42|59.12|59.41|59.11|59.42|59.12|59.4|59.1|8
1721666300000|2024-07-22 16:38:20|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|5
1721666310000|2024-07-22 16:38:30|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|8
1721666320000|2024-07-22 16:38:40|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|11
1721666330000|2024-07-22 16:38:50|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|7
1721666340000|2024-07-22 16:39:00|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|10
1721666350000|2024-07-22 16:39:10|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|6
1721666360000|2024-07-22 16:39:20|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721666370000|2024-07-22 16:39:30|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721666380000|2024-07-22 16:39:40|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|5
1721666390000|2024-07-22 16:39:50|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721666400000|2024-07-22 16:40:00|59.4|59.1|59.38|59.08|59.41|59.11|59.38|59.08|7
1721666410000|2024-07-22 16:40:10|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|4
1721666420000|2024-07-22 16:40:20|59.41|59.11|59.43|59.13|59.43|59.13|59.4|59.1|11
1721666430000|2024-07-22 16:40:30|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|14
1721666440000|2024-07-22 16:40:40|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721666450000|2024-07-22 16:40:50|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|5
1721666460000|2024-07-22 16:41:00|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|8
1721666470000|2024-07-22 16:41:10|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721666480000|2024-07-22 16:41:20|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721666490000|2024-07-22 16:41:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721666500000|2024-07-22 16:41:40|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|7
1721666510000|2024-07-22 16:41:50|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|16
1721666520000|2024-07-22 16:42:00|59.43|59.13|59.48|59.18|59.48|59.18|59.43|59.13|14
1721666530000|2024-07-22 16:42:10|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|7
1721666540000|2024-07-22 16:42:20|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1721666550000|2024-07-22 16:42:30|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|5
1721666560000|2024-07-22 16:42:40|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|6
1721666570000|2024-07-22 16:42:50|59.5|59.2|59.52|59.22|59.52|59.22|59.48|59.18|9
1721666580000|2024-07-22 16:43:00|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|10
1721666590000|2024-07-22 16:43:10|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|9
1721666600000|2024-07-22 16:43:20|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721666610000|2024-07-22 16:43:30|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|5
1721666630000|2024-07-22 16:43:50|59.5|59.2|59.52|59.22|59.52|59.22|59.5|59.2|11
1721666640000|2024-07-22 16:44:00|59.51|59.21|59.52|59.22|59.54|59.24|59.51|59.21|14
1721666650000|2024-07-22 16:44:10|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|5
1721666660000|2024-07-22 16:44:20|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721666670000|2024-07-22 16:44:30|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|3
1721666680000|2024-07-22 16:44:40|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1721666700000|2024-07-22 16:45:00|59.53|59.23|59.52|59.22|59.54|59.24|59.51|59.21|11
1721666710000|2024-07-22 16:45:10|59.53|59.23|59.5|59.2|59.53|59.23|59.5|59.2|6
1721666720000|2024-07-22 16:45:20|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721666730000|2024-07-22 16:45:30|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721666740000|2024-07-22 16:45:40|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721666750000|2024-07-22 16:45:50|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|2
1721666760000|2024-07-22 16:46:00|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721666770000|2024-07-22 16:46:10|59.49|59.19|59.56|59.26|59.57|59.27|59.49|59.19|13
1721666780000|2024-07-22 16:46:20|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|7
1721666790000|2024-07-22 16:46:30|59.56|59.26|59.51|59.21|59.59|59.29|59.51|59.21|16
1721666800000|2024-07-22 16:46:40|59.53|59.23|59.55|59.25|59.56|59.26|59.53|59.23|7
1721666810000|2024-07-22 16:46:50|59.54|59.24|59.55|59.25|59.55|59.25|59.51|59.21|13
1721666820000|2024-07-22 16:47:00|59.53|59.23|59.5|59.2|59.53|59.23|59.5|59.2|6
1721666830000|2024-07-22 16:47:10|59.49|59.19|59.42|59.12|59.49|59.19|59.42|59.12|7
1721666840000|2024-07-22 16:47:20|59.41|59.11|59.39|59.09|59.42|59.12|59.39|59.09|5
1721666850000|2024-07-22 16:47:30|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1721666870000|2024-07-22 16:47:50|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|6
1721666880000|2024-07-22 16:48:00|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|8
1721666890000|2024-07-22 16:48:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721666900000|2024-07-22 16:48:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721666910000|2024-07-22 16:48:30|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|15
1721666920000|2024-07-22 16:48:40|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|3
1721666930000|2024-07-22 16:48:50|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721666940000|2024-07-22 16:49:00|59.36|59.06|59.32|59.02|59.37|59.07|59.32|59.02|10
1721666950000|2024-07-22 16:49:10|59.31|59.01|59.27|58.97|59.31|59.01|59.27|58.97|4
1721666960000|2024-07-22 16:49:20|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|5
1721666970000|2024-07-22 16:49:30|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|4
1721666980000|2024-07-22 16:49:40|59.3|59|59.27|58.97|59.31|59.01|59.27|58.97|10
1721667000000|2024-07-22 16:50:00|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721667010000|2024-07-22 16:50:10|59.26|58.96|59.22|58.92|59.26|58.96|59.21|58.91|6
1721667020000|2024-07-22 16:50:20|59.23|58.93|59.28|58.98|59.28|58.98|59.23|58.93|10
1721667030000|2024-07-22 16:50:30|59.29|58.99|59.3|59|59.32|59.02|59.28|58.98|16
1721667040000|2024-07-22 16:50:40|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|11
1721667050000|2024-07-22 16:50:50|59.32|59.02|59.32|59.02|59.34|59.04|59.31|59.01|12
1721667060000|2024-07-22 16:51:00|59.33|59.03|59.32|59.02|59.37|59.07|59.31|59.01|14
1721667070000|2024-07-22 16:51:10|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|5
1721667080000|2024-07-22 16:51:20|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|4
1721667090000|2024-07-22 16:51:30|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721667110000|2024-07-22 16:51:50|59.3|59|59.3|59|59.31|59.01|59.29|58.99|8
1721667120000|2024-07-22 16:52:00|59.31|59.01|59.3|59|59.32|59.02|59.3|59|6
1721667130000|2024-07-22 16:52:10|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|4
1721667140000|2024-07-22 16:52:20|59.28|58.98|59.31|59.01|59.32|59.02|59.28|58.98|9
1721667150000|2024-07-22 16:52:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721667160000|2024-07-22 16:52:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721667170000|2024-07-22 16:52:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721667180000|2024-07-22 16:53:00|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|4
1721667190000|2024-07-22 16:53:10|59.26|58.96|59.23|58.93|59.26|58.96|59.23|58.93|4
1721667200000|2024-07-22 16:53:20|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|5
1721667210000|2024-07-22 16:53:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721667220000|2024-07-22 16:53:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721667230000|2024-07-22 16:53:50|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|9
1721667240000|2024-07-22 16:54:00|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|7
1721667250000|2024-07-22 16:54:10|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1721667260000|2024-07-22 16:54:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|7
1721667270000|2024-07-22 16:54:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1721667280000|2024-07-22 16:54:40|59.28|58.98|59.3|59|59.3|59|59.27|58.97|7
1721667290000|2024-07-22 16:54:50|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|11
1721667300000|2024-07-22 16:55:00|59.3|59|59.31|59.01|59.32|59.02|59.3|59|10
1721667310000|2024-07-22 16:55:10|59.3|59|59.3|59|59.32|59.02|59.3|59|14
1721667320000|2024-07-22 16:55:20|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|3
1721667330000|2024-07-22 16:55:30|59.3|59|59.32|59.02|59.34|59.04|59.3|59|12
1721667340000|2024-07-22 16:55:40|59.33|59.03|59.35|59.05|59.35|59.05|59.32|59.02|5
1721667350000|2024-07-22 16:55:50|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|3
1721667360000|2024-07-22 16:56:00|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|8
1721667370000|2024-07-22 16:56:10|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|4
1721667380000|2024-07-22 16:56:20|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|5
1721667390000|2024-07-22 16:56:30|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721667400000|2024-07-22 16:56:40|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|7
1721667430000|2024-07-22 16:57:10|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721667450000|2024-07-22 16:57:30|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|10
1721667460000|2024-07-22 16:57:40|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|5
1721667470000|2024-07-22 16:57:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|6
1721667480000|2024-07-22 16:58:00|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|8
1721667490000|2024-07-22 16:58:10|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|5
1721667500000|2024-07-22 16:58:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721667510000|2024-07-22 16:58:30|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|9
1721667520000|2024-07-22 16:58:40|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|8
1721667530000|2024-07-22 16:58:50|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|13
1721667540000|2024-07-22 16:59:00|59.26|58.96|59.22|58.92|59.26|58.96|59.22|58.92|9
1721667550000|2024-07-22 16:59:10|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721667560000|2024-07-22 16:59:20|59.2|58.9|59.25|58.95|59.26|58.96|59.2|58.9|10
1721667570000|2024-07-22 16:59:30|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|11
1721667580000|2024-07-22 16:59:40|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721667590000|2024-07-22 16:59:50|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|5
1721667600000|2024-07-22 17:00:00|59.23|58.93|59.23|58.93|59.26|58.96|59.22|58.92|16
1721667610000|2024-07-22 17:00:10|59.22|58.92|59.22|58.92|59.24|58.94|59.22|58.92|9
1721667620000|2024-07-22 17:00:20|59.23|58.93|59.25|58.95|59.25|58.95|59.22|58.92|9
1721667630000|2024-07-22 17:00:30|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|7
1721667640000|2024-07-22 17:00:40|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|10
1721667650000|2024-07-22 17:00:50|59.27|58.97|59.23|58.93|59.27|58.97|59.22|58.92|9
1721667660000|2024-07-22 17:01:00|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1721667670000|2024-07-22 17:01:10|59.21|58.91|59.21|58.91|59.22|58.92|59.2|58.9|7
1721667680000|2024-07-22 17:01:20|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|6
1721667690000|2024-07-22 17:01:30|59.18|58.88|59.16|58.86|59.19|58.89|59.15|58.85|13
1721667710000|2024-07-22 17:01:50|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721667720000|2024-07-22 17:02:00|59.16|58.86|59.13|58.83|59.16|58.86|59.12|58.82|14
1721667730000|2024-07-22 17:02:10|59.14|58.84|59.16|58.86|59.17|58.87|59.14|58.84|11
1721667740000|2024-07-22 17:02:20|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|10
1721667750000|2024-07-22 17:02:30|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|11
1721667760000|2024-07-22 17:02:40|59.18|58.88|59.16|58.86|59.18|58.88|59.15|58.85|9
1721667770000|2024-07-22 17:02:50|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|7
1721667780000|2024-07-22 17:03:00|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721667790000|2024-07-22 17:03:10|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|2
1721667800000|2024-07-22 17:03:20|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|5
1721667810000|2024-07-22 17:03:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|12
1721667820000|2024-07-22 17:03:40|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|6
1721667830000|2024-07-22 17:03:50|59.16|58.86|59.15|58.85|59.17|58.87|59.15|58.85|4
1721667840000|2024-07-22 17:04:00|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|6
1721667850000|2024-07-22 17:04:10|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721667860000|2024-07-22 17:04:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721667870000|2024-07-22 17:04:30|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|5
1721667880000|2024-07-22 17:04:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721667890000|2024-07-22 17:04:50|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721667900000|2024-07-22 17:05:00|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721667910000|2024-07-22 17:05:10|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721667920000|2024-07-22 17:05:20|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|8
1721667930000|2024-07-22 17:05:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721667940000|2024-07-22 17:05:40|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|3
1721667950000|2024-07-22 17:05:50|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721667960000|2024-07-22 17:06:00|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|4
1721667970000|2024-07-22 17:06:10|59.18|58.88|59.15|58.85|59.18|58.88|59.15|58.85|6
1721667980000|2024-07-22 17:06:20|59.16|58.86|59.17|58.87|59.18|58.88|59.15|58.85|10
1721667990000|2024-07-22 17:06:30|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721668000000|2024-07-22 17:06:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721668010000|2024-07-22 17:06:50|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721668020000|2024-07-22 17:07:00|59.21|58.91|59.22|58.92|59.23|58.93|59.2|58.9|10
1721668030000|2024-07-22 17:07:10|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721668040000|2024-07-22 17:07:20|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|8
1721668050000|2024-07-22 17:07:30|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|7
1721668060000|2024-07-22 17:07:40|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|8
1721668070000|2024-07-22 17:07:50|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|5
1721668080000|2024-07-22 17:08:00|59.2|58.9|59.22|58.92|59.22|58.92|59.2|58.9|7
1721668090000|2024-07-22 17:08:10|59.21|58.91|59.23|58.93|59.23|58.93|59.21|58.91|10
1721668100000|2024-07-22 17:08:20|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721668110000|2024-07-22 17:08:30|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721668120000|2024-07-22 17:08:40|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|5
1721668130000|2024-07-22 17:08:50|59.2|58.9|59.17|58.87|59.21|58.91|59.17|58.87|7
1721668140000|2024-07-22 17:09:00|59.18|58.88|59.21|58.91|59.22|58.92|59.17|58.87|8
1721668150000|2024-07-22 17:09:10|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|8
1721668160000|2024-07-22 17:09:20|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|3
1721668170000|2024-07-22 17:09:30|59.19|58.89|59.18|58.88|59.21|58.91|59.18|58.88|8
1721668180000|2024-07-22 17:09:40|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721668190000|2024-07-22 17:09:50|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|3
1721668200000|2024-07-22 17:10:00|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|10
1721668210000|2024-07-22 17:10:10|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721668220000|2024-07-22 17:10:20|59.17|58.87|59.18|58.88|59.19|58.89|59.16|58.86|6
1721668230000|2024-07-22 17:10:30|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721668240000|2024-07-22 17:10:40|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721668260000|2024-07-22 17:11:00|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721668270000|2024-07-22 17:11:10|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721668280000|2024-07-22 17:11:20|59.14|58.84|59.13|58.83|59.14|58.84|59.12|58.82|3
1721668290000|2024-07-22 17:11:30|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1721668300000|2024-07-22 17:11:40|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721668320000|2024-07-22 17:12:00|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|9
1721668330000|2024-07-22 17:12:10|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|8
1721668340000|2024-07-22 17:12:20|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|5
1721668350000|2024-07-22 17:12:30|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|11
1721668370000|2024-07-22 17:12:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1721668380000|2024-07-22 17:13:00|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721668390000|2024-07-22 17:13:10|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|10
1721668400000|2024-07-22 17:13:20|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721668410000|2024-07-22 17:13:30|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721668430000|2024-07-22 17:13:50|59.18|58.88|59.16|58.86|59.19|58.89|59.16|58.86|5
1721668440000|2024-07-22 17:14:00|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721668450000|2024-07-22 17:14:10|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721668470000|2024-07-22 17:14:30|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721668490000|2024-07-22 17:14:50|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|7
1721668500000|2024-07-22 17:15:00|59.22|58.92|59.25|58.95|59.26|58.96|59.22|58.92|7
1721668510000|2024-07-22 17:15:10|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|5
1721668530000|2024-07-22 17:15:30|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721668540000|2024-07-22 17:15:40|59.23|58.93|59.24|58.94|59.24|58.94|59.22|58.92|6
1721668550000|2024-07-22 17:15:50|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721668560000|2024-07-22 17:16:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721668570000|2024-07-22 17:16:10|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721668580000|2024-07-22 17:16:20|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|3
1721668590000|2024-07-22 17:16:30|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|5
1721668600000|2024-07-22 17:16:40|59.23|58.93|59.25|58.95|59.26|58.96|59.23|58.93|8
1721668610000|2024-07-22 17:16:50|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|16
1721668620000|2024-07-22 17:17:00|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721668640000|2024-07-22 17:17:20|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|4
1721668650000|2024-07-22 17:17:30|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721668660000|2024-07-22 17:17:40|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|7
1721668670000|2024-07-22 17:17:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721668680000|2024-07-22 17:18:00|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|3
1721668690000|2024-07-22 17:18:10|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721668700000|2024-07-22 17:18:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721668710000|2024-07-22 17:18:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|4
1721668720000|2024-07-22 17:18:40|59.31|59.01|59.3|59|59.31|59.01|59.3|59|8
1721668730000|2024-07-22 17:18:50|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|16
1721668740000|2024-07-22 17:19:00|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|7
1721668750000|2024-07-22 17:19:10|59.32|59.02|59.35|59.05|59.35|59.05|59.31|59.01|17
1721668760000|2024-07-22 17:19:20|59.36|59.06|59.35|59.05|59.36|59.06|59.33|59.03|6
1721668770000|2024-07-22 17:19:30|59.34|59.04|59.35|59.05|59.35|59.05|59.32|59.02|5
1721668780000|2024-07-22 17:19:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721668790000|2024-07-22 17:19:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721668800000|2024-07-22 17:20:00|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|10
1721668810000|2024-07-22 17:20:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|4
1721668820000|2024-07-22 17:20:20|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|6
1721668830000|2024-07-22 17:20:30|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|5
1721668840000|2024-07-22 17:20:40|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|8
1721668850000|2024-07-22 17:20:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|4
1721668870000|2024-07-22 17:21:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721668880000|2024-07-22 17:21:20|59.35|59.05|59.32|59.02|59.35|59.05|59.32|59.02|3
1721668890000|2024-07-22 17:21:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1721668900000|2024-07-22 17:21:40|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721668910000|2024-07-22 17:21:50|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721668920000|2024-07-22 17:22:00|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1721668930000|2024-07-22 17:22:10|59.3|59|59.28|58.98|59.3|59|59.28|58.98|3
1721668940000|2024-07-22 17:22:20|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721668950000|2024-07-22 17:22:30|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|5
1721668960000|2024-07-22 17:22:40|59.3|59|59.3|59|59.3|59|59.29|58.99|5
1721668970000|2024-07-22 17:22:50|59.29|58.99|59.3|59|59.3|59|59.29|58.99|14
1721668980000|2024-07-22 17:23:00|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|6
1721668990000|2024-07-22 17:23:10|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|18
1721669000000|2024-07-22 17:23:20|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|11
1721669010000|2024-07-22 17:23:30|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|6
1721669020000|2024-07-22 17:23:40|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|7
1721669030000|2024-07-22 17:23:50|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|10
1721669040000|2024-07-22 17:24:00|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|9
1721669050000|2024-07-22 17:24:10|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|6
1721669060000|2024-07-22 17:24:20|59.33|59.03|59.33|59.03|59.33|59.03|59.31|59.01|9
1721669070000|2024-07-22 17:24:30|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|8
1721669080000|2024-07-22 17:24:40|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|9
1721669090000|2024-07-22 17:24:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1721669100000|2024-07-22 17:25:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721669110000|2024-07-22 17:25:10|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|4
1721669120000|2024-07-22 17:25:20|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|5
1721669130000|2024-07-22 17:25:30|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1721669150000|2024-07-22 17:25:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1721669160000|2024-07-22 17:26:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721669170000|2024-07-22 17:26:10|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721669180000|2024-07-22 17:26:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721669190000|2024-07-22 17:26:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721669220000|2024-07-22 17:27:00|59.33|59.03|59.37|59.07|59.37|59.07|59.32|59.02|7
1721669230000|2024-07-22 17:27:10|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|13
1721669240000|2024-07-22 17:27:20|59.33|59.03|59.33|59.03|59.36|59.06|59.33|59.03|6
1721669260000|2024-07-22 17:27:40|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|2
1721669270000|2024-07-22 17:27:50|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|7
1721669280000|2024-07-22 17:28:00|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721669290000|2024-07-22 17:28:10|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|9
1721669300000|2024-07-22 17:28:20|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|7
1721669310000|2024-07-22 17:28:30|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|4
1721669320000|2024-07-22 17:28:40|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|11
1721669330000|2024-07-22 17:28:50|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721669350000|2024-07-22 17:29:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|8
1721669360000|2024-07-22 17:29:20|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|6
1721669370000|2024-07-22 17:29:30|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721669390000|2024-07-22 17:29:50|59.37|59.07|59.33|59.03|59.38|59.08|59.33|59.03|5
1721669400000|2024-07-22 17:30:00|59.32|59.02|59.3|59|59.32|59.02|59.3|59|5
1721669410000|2024-07-22 17:30:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721669420000|2024-07-22 17:30:20|59.32|59.02|59.32|59.02|59.36|59.06|59.32|59.02|8
1721669430000|2024-07-22 17:30:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1721669440000|2024-07-22 17:30:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721669460000|2024-07-22 17:31:00|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|3
1721669470000|2024-07-22 17:31:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|8
1721669480000|2024-07-22 17:31:20|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|6
1721669490000|2024-07-22 17:31:30|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721669500000|2024-07-22 17:31:40|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|9
1721669520000|2024-07-22 17:32:00|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|5
1721669530000|2024-07-22 17:32:10|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|6
1721669540000|2024-07-22 17:32:20|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721669550000|2024-07-22 17:32:30|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|3
1721669560000|2024-07-22 17:32:40|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|3
1721669570000|2024-07-22 17:32:50|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1721669580000|2024-07-22 17:33:00|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1721669590000|2024-07-22 17:33:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721669600000|2024-07-22 17:33:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721669610000|2024-07-22 17:33:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721669620000|2024-07-22 17:33:40|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721669640000|2024-07-22 17:34:00|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721669670000|2024-07-22 17:34:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721669680000|2024-07-22 17:34:40|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721669690000|2024-07-22 17:34:50|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721669710000|2024-07-22 17:35:10|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|6
1721669720000|2024-07-22 17:35:20|59.39|59.09|59.39|59.09|59.41|59.11|59.39|59.09|5
1721669730000|2024-07-22 17:35:30|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721669740000|2024-07-22 17:35:40|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721669750000|2024-07-22 17:35:50|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721669760000|2024-07-22 17:36:00|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|6
1721669770000|2024-07-22 17:36:10|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|4
1721669790000|2024-07-22 17:36:30|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|5
1721669800000|2024-07-22 17:36:40|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|3
1721669810000|2024-07-22 17:36:50|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721669820000|2024-07-22 17:37:00|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|6
1721669830000|2024-07-22 17:37:10|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|3
1721669840000|2024-07-22 17:37:20|59.46|59.16|59.48|59.18|59.49|59.19|59.46|59.16|5
1721669850000|2024-07-22 17:37:30|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|6
1721669860000|2024-07-22 17:37:40|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721669890000|2024-07-22 17:38:10|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|3
1721669910000|2024-07-22 17:38:30|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721669920000|2024-07-22 17:38:40|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721669940000|2024-07-22 17:39:00|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721669960000|2024-07-22 17:39:20|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721669970000|2024-07-22 17:39:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721669990000|2024-07-22 17:39:50|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670000000|2024-07-22 17:40:00|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670010000|2024-07-22 17:40:10|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670020000|2024-07-22 17:40:20|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670040000|2024-07-22 17:40:40|59.47|59.17|59.42|59.12|59.47|59.17|59.42|59.12|4
1721670050000|2024-07-22 17:40:50|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1721670060000|2024-07-22 17:41:00|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721670070000|2024-07-22 17:41:10|59.42|59.12|59.45|59.15|59.45|59.15|59.41|59.11|5
1721670080000|2024-07-22 17:41:20|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|3
1721670090000|2024-07-22 17:41:30|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721670100000|2024-07-22 17:41:40|59.44|59.14|59.46|59.16|59.46|59.16|59.43|59.13|8
1721670110000|2024-07-22 17:41:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721670120000|2024-07-22 17:42:00|59.46|59.16|59.45|59.15|59.47|59.17|59.44|59.14|10
1721670130000|2024-07-22 17:42:10|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1721670140000|2024-07-22 17:42:20|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1721670150000|2024-07-22 17:42:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|9
1721670160000|2024-07-22 17:42:40|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|13
1721670170000|2024-07-22 17:42:50|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|10
1721670180000|2024-07-22 17:43:00|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|11
1721670190000|2024-07-22 17:43:10|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|7
1721670210000|2024-07-22 17:43:30|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|3
1721670220000|2024-07-22 17:43:40|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|13
1721670230000|2024-07-22 17:43:50|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|8
1721670240000|2024-07-22 17:44:00|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|12
1721670250000|2024-07-22 17:44:10|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|4
1721670260000|2024-07-22 17:44:20|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721670290000|2024-07-22 17:44:50|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721670300000|2024-07-22 17:45:00|59.4|59.1|59.43|59.13|59.43|59.13|59.4|59.1|6
1721670310000|2024-07-22 17:45:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721670330000|2024-07-22 17:45:30|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721670350000|2024-07-22 17:45:50|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1721670380000|2024-07-22 17:46:20|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721670390000|2024-07-22 17:46:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721670400000|2024-07-22 17:46:40|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|5
1721670410000|2024-07-22 17:46:50|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|15
1721670420000|2024-07-22 17:47:00|59.43|59.13|59.44|59.14|59.46|59.16|59.43|59.13|7
1721670430000|2024-07-22 17:47:10|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|6
1721670440000|2024-07-22 17:47:20|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721670450000|2024-07-22 17:47:30|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670470000|2024-07-22 17:47:50|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670490000|2024-07-22 17:48:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721670500000|2024-07-22 17:48:20|59.51|59.21|59.51|59.21|59.53|59.23|59.51|59.21|9
1721670510000|2024-07-22 17:48:30|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|7
1721670530000|2024-07-22 17:48:50|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670540000|2024-07-22 17:49:00|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721670570000|2024-07-22 17:49:30|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670590000|2024-07-22 17:49:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721670600000|2024-07-22 17:50:00|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|4
1721670610000|2024-07-22 17:50:10|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670620000|2024-07-22 17:50:20|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721670650000|2024-07-22 17:50:50|59.46|59.16|59.47|59.17|59.47|59.17|59.44|59.14|6
1721670660000|2024-07-22 17:51:00|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721670670000|2024-07-22 17:51:10|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|4
1721670680000|2024-07-22 17:51:20|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721670690000|2024-07-22 17:51:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|6
1721670700000|2024-07-22 17:51:40|59.51|59.21|59.5|59.2|59.52|59.22|59.5|59.2|10
1721670730000|2024-07-22 17:52:10|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670740000|2024-07-22 17:52:20|59.48|59.18|59.43|59.13|59.48|59.18|59.43|59.13|5
1721670750000|2024-07-22 17:52:30|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|3
1721670760000|2024-07-22 17:52:40|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|3
1721670770000|2024-07-22 17:52:50|59.42|59.12|59.48|59.18|59.48|59.18|59.42|59.12|4
1721670780000|2024-07-22 17:53:00|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721670790000|2024-07-22 17:53:10|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721670840000|2024-07-22 17:54:00|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721670850000|2024-07-22 17:54:10|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670860000|2024-07-22 17:54:20|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721670920000|2024-07-22 17:55:20|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670930000|2024-07-22 17:55:30|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721670950000|2024-07-22 17:55:50|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721670960000|2024-07-22 17:56:00|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721670970000|2024-07-22 17:56:10|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721670990000|2024-07-22 17:56:30|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|4
1721671000000|2024-07-22 17:56:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|4
1721671010000|2024-07-22 17:56:50|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721671020000|2024-07-22 17:57:00|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671030000|2024-07-22 17:57:10|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721671040000|2024-07-22 17:57:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671050000|2024-07-22 17:57:30|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|7
1721671060000|2024-07-22 17:57:40|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|5
1721671070000|2024-07-22 17:57:50|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|4
1721671080000|2024-07-22 17:58:00|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|10
1721671090000|2024-07-22 17:58:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671100000|2024-07-22 17:58:20|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721671120000|2024-07-22 17:58:40|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721671130000|2024-07-22 17:58:50|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|3
1721671150000|2024-07-22 17:59:10|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721671160000|2024-07-22 17:59:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671170000|2024-07-22 17:59:30|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|7
1721671180000|2024-07-22 17:59:40|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671200000|2024-07-22 18:00:00|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1721671250000|2024-07-22 18:00:50|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721671260000|2024-07-22 18:01:00|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721671290000|2024-07-22 18:01:30|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721671300000|2024-07-22 18:01:40|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671320000|2024-07-22 18:02:00|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671330000|2024-07-22 18:02:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671350000|2024-07-22 18:02:30|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|4
1721671370000|2024-07-22 18:02:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671380000|2024-07-22 18:03:00|59.52|59.22|59.56|59.26|59.56|59.26|59.52|59.22|5
1721671390000|2024-07-22 18:03:10|59.57|59.27|59.57|59.27|59.58|59.28|59.57|59.27|3
1721671400000|2024-07-22 18:03:20|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|7
1721671410000|2024-07-22 18:03:30|59.57|59.27|59.57|59.27|59.58|59.28|59.57|59.27|7
1721671420000|2024-07-22 18:03:40|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|6
1721671430000|2024-07-22 18:03:50|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|7
1721671440000|2024-07-22 18:04:00|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721671450000|2024-07-22 18:04:10|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721671460000|2024-07-22 18:04:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721671480000|2024-07-22 18:04:40|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|2
1721671490000|2024-07-22 18:04:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721671500000|2024-07-22 18:05:00|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|7
1721671510000|2024-07-22 18:05:10|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|11
1721671520000|2024-07-22 18:05:20|59.57|59.27|59.6|59.3|59.61|59.31|59.57|59.27|9
1721671530000|2024-07-22 18:05:30|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|10
1721671540000|2024-07-22 18:05:40|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|12
1721671550000|2024-07-22 18:05:50|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|3
1721671560000|2024-07-22 18:06:00|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|5
1721671570000|2024-07-22 18:06:10|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|4
1721671580000|2024-07-22 18:06:20|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|10
1721671590000|2024-07-22 18:06:30|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|7
1721671600000|2024-07-22 18:06:40|59.52|59.22|59.54|59.24|59.54|59.24|59.51|59.21|9
1721671610000|2024-07-22 18:06:50|59.53|59.23|59.52|59.22|59.55|59.25|59.52|59.22|16
1721671620000|2024-07-22 18:07:00|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|11
1721671630000|2024-07-22 18:07:10|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721671640000|2024-07-22 18:07:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721671650000|2024-07-22 18:07:30|59.5|59.2|59.48|59.18|59.51|59.21|59.48|59.18|11
1721671680000|2024-07-22 18:08:00|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|8
1721671690000|2024-07-22 18:08:10|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721671720000|2024-07-22 18:08:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721671740000|2024-07-22 18:09:00|59.43|59.13|59.47|59.17|59.47|59.17|59.43|59.13|6
1721671750000|2024-07-22 18:09:10|59.48|59.18|59.51|59.21|59.51|59.21|59.48|59.18|6
1721671760000|2024-07-22 18:09:20|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|6
1721671770000|2024-07-22 18:09:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|4
1721671780000|2024-07-22 18:09:40|59.52|59.22|59.52|59.22|59.54|59.24|59.51|59.21|11
1721671790000|2024-07-22 18:09:50|59.53|59.23|59.56|59.26|59.57|59.27|59.52|59.22|16
1721671800000|2024-07-22 18:10:00|59.57|59.27|59.54|59.24|59.57|59.27|59.53|59.23|16
1721671810000|2024-07-22 18:10:10|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|9
1721671820000|2024-07-22 18:10:20|59.52|59.22|59.55|59.25|59.55|59.25|59.52|59.22|16
1721671830000|2024-07-22 18:10:30|59.54|59.24|59.53|59.23|59.55|59.25|59.52|59.22|14
1721671840000|2024-07-22 18:10:40|59.52|59.22|59.53|59.23|59.55|59.25|59.52|59.22|17
1721671850000|2024-07-22 18:10:50|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1721671860000|2024-07-22 18:11:00|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|9
1721671870000|2024-07-22 18:11:10|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|10
1721671890000|2024-07-22 18:11:30|59.52|59.22|59.51|59.21|59.53|59.23|59.5|59.2|6
1721671900000|2024-07-22 18:11:40|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671910000|2024-07-22 18:11:50|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|4
1721671920000|2024-07-22 18:12:00|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|5
1721671930000|2024-07-22 18:12:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671950000|2024-07-22 18:12:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721671970000|2024-07-22 18:12:50|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721671980000|2024-07-22 18:13:00|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721672000000|2024-07-22 18:13:20|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|4
1721672010000|2024-07-22 18:13:30|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|3
1721672020000|2024-07-22 18:13:40|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721672030000|2024-07-22 18:13:50|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1721672040000|2024-07-22 18:14:00|59.52|59.22|59.56|59.26|59.56|59.26|59.52|59.22|3
1721672050000|2024-07-22 18:14:10|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|13
1721672060000|2024-07-22 18:14:20|59.56|59.26|59.52|59.22|59.57|59.27|59.52|59.22|6
1721672090000|2024-07-22 18:14:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721672110000|2024-07-22 18:15:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721672120000|2024-07-22 18:15:20|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|3
1721672130000|2024-07-22 18:15:30|59.46|59.16|59.48|59.18|59.48|59.18|59.45|59.15|5
1721672140000|2024-07-22 18:15:40|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721672150000|2024-07-22 18:15:50|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721672160000|2024-07-22 18:16:00|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|3
1721672170000|2024-07-22 18:16:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721672180000|2024-07-22 18:16:20|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|4
1721672190000|2024-07-22 18:16:30|59.44|59.14|59.45|59.15|59.46|59.16|59.43|59.13|8
1721672200000|2024-07-22 18:16:40|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|4
1721672210000|2024-07-22 18:16:50|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1721672230000|2024-07-22 18:17:10|59.44|59.14|59.48|59.18|59.48|59.18|59.44|59.14|4
1721672240000|2024-07-22 18:17:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721672250000|2024-07-22 18:17:30|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721672260000|2024-07-22 18:17:40|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721672270000|2024-07-22 18:17:50|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1721672280000|2024-07-22 18:18:00|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721672330000|2024-07-22 18:18:50|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721672340000|2024-07-22 18:19:00|59.47|59.17|59.45|59.15|59.48|59.18|59.45|59.15|7
1721672370000|2024-07-22 18:19:30|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721672420000|2024-07-22 18:20:20|59.46|59.16|59.43|59.13|59.47|59.17|59.43|59.13|5
1721672430000|2024-07-22 18:20:30|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721672440000|2024-07-22 18:20:40|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721672450000|2024-07-22 18:20:50|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721672460000|2024-07-22 18:21:00|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1721672480000|2024-07-22 18:21:20|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721672490000|2024-07-22 18:21:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721672500000|2024-07-22 18:21:40|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721672510000|2024-07-22 18:21:50|59.36|59.06|59.37|59.07|59.39|59.09|59.36|59.06|7
1721672520000|2024-07-22 18:22:00|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721672530000|2024-07-22 18:22:10|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721672540000|2024-07-22 18:22:20|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721672550000|2024-07-22 18:22:30|59.34|59.04|59.36|59.06|59.37|59.07|59.34|59.04|6
1721672560000|2024-07-22 18:22:40|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721672570000|2024-07-22 18:22:50|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721672580000|2024-07-22 18:23:00|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721672590000|2024-07-22 18:23:10|59.38|59.08|59.41|59.11|59.41|59.11|59.38|59.08|3
1721672600000|2024-07-22 18:23:20|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721672640000|2024-07-22 18:24:00|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721672650000|2024-07-22 18:24:10|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1721672660000|2024-07-22 18:24:20|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|8
1721672670000|2024-07-22 18:24:30|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|7
1721672680000|2024-07-22 18:24:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721672690000|2024-07-22 18:24:50|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721672700000|2024-07-22 18:25:00|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|5
1721672710000|2024-07-22 18:25:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|9
1721672720000|2024-07-22 18:25:20|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1721672770000|2024-07-22 18:26:10|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1721672790000|2024-07-22 18:26:30|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721672800000|2024-07-22 18:26:40|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721672830000|2024-07-22 18:27:10|59.41|59.11|59.38|59.08|59.41|59.11|59.38|59.08|6
1721672850000|2024-07-22 18:27:30|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721672860000|2024-07-22 18:27:40|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|4
1721672880000|2024-07-22 18:28:00|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721672890000|2024-07-22 18:28:10|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|9
1721672900000|2024-07-22 18:28:20|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|3
1721672960000|2024-07-22 18:29:20|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721672980000|2024-07-22 18:29:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721673020000|2024-07-22 18:30:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673040000|2024-07-22 18:30:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721673050000|2024-07-22 18:30:50|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|3
1721673060000|2024-07-22 18:31:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721673070000|2024-07-22 18:31:10|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721673090000|2024-07-22 18:31:30|59.26|58.96|59.23|58.93|59.26|58.96|59.23|58.93|3
1721673110000|2024-07-22 18:31:50|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721673120000|2024-07-22 18:32:00|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|3
1721673130000|2024-07-22 18:32:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721673140000|2024-07-22 18:32:20|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721673150000|2024-07-22 18:32:30|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|4
1721673160000|2024-07-22 18:32:40|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721673180000|2024-07-22 18:33:00|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721673210000|2024-07-22 18:33:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673220000|2024-07-22 18:33:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721673250000|2024-07-22 18:34:10|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721673260000|2024-07-22 18:34:20|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|3
1721673270000|2024-07-22 18:34:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|4
1721673320000|2024-07-22 18:35:20|59.4|59.1|59.33|59.03|59.4|59.1|59.33|59.03|4
1721673340000|2024-07-22 18:35:40|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|3
1721673360000|2024-07-22 18:36:00|59.34|59.04|59.35|59.05|59.35|59.05|59.33|59.03|5
1721673370000|2024-07-22 18:36:10|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721673380000|2024-07-22 18:36:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1721673390000|2024-07-22 18:36:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1721673400000|2024-07-22 18:36:40|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721673420000|2024-07-22 18:37:00|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721673430000|2024-07-22 18:37:10|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1721673440000|2024-07-22 18:37:20|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721673450000|2024-07-22 18:37:30|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1721673460000|2024-07-22 18:37:40|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|4
1721673470000|2024-07-22 18:37:50|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721673480000|2024-07-22 18:38:00|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721673500000|2024-07-22 18:38:20|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721673520000|2024-07-22 18:38:40|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721673530000|2024-07-22 18:38:50|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721673540000|2024-07-22 18:39:00|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721673560000|2024-07-22 18:39:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673580000|2024-07-22 18:39:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721673590000|2024-07-22 18:39:50|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721673620000|2024-07-22 18:40:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721673650000|2024-07-22 18:40:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721673700000|2024-07-22 18:41:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673710000|2024-07-22 18:41:50|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721673720000|2024-07-22 18:42:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673750000|2024-07-22 18:42:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721673760000|2024-07-22 18:42:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673780000|2024-07-22 18:43:00|59.3|59|59.3|59|59.3|59|59.29|58.99|3
1721673840000|2024-07-22 18:44:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721673870000|2024-07-22 18:44:30|59.3|59|59.3|59|59.3|59|59.3|59|1
1721673910000|2024-07-22 18:45:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721673920000|2024-07-22 18:45:20|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721673990000|2024-07-22 18:46:30|59.3|59|59.3|59|59.3|59|59.3|59|1
1721674000000|2024-07-22 18:46:40|59.31|59.01|59.35|59.05|59.36|59.06|59.31|59.01|6
1721674010000|2024-07-22 18:46:50|59.36|59.06|59.39|59.09|59.39|59.09|59.36|59.06|3
1721674020000|2024-07-22 18:47:00|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721674030000|2024-07-22 18:47:10|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721674040000|2024-07-22 18:47:20|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721674050000|2024-07-22 18:47:30|59.34|59.04|59.3|59|59.34|59.04|59.3|59|4
1721674060000|2024-07-22 18:47:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721674070000|2024-07-22 18:47:50|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1721674090000|2024-07-22 18:48:10|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721674140000|2024-07-22 18:49:00|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721674190000|2024-07-22 18:49:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721674240000|2024-07-22 18:50:40|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721674250000|2024-07-22 18:50:50|59.31|59.01|59.35|59.05|59.35|59.05|59.31|59.01|8
1721674260000|2024-07-22 18:51:00|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|6
1721674270000|2024-07-22 18:51:10|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721674280000|2024-07-22 18:51:20|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|5
1721674290000|2024-07-22 18:51:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721674330000|2024-07-22 18:52:10|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721674340000|2024-07-22 18:52:20|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|3
1721674350000|2024-07-22 18:52:30|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721674360000|2024-07-22 18:52:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721674370000|2024-07-22 18:52:50|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721674420000|2024-07-22 18:53:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721674460000|2024-07-22 18:54:20|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721674470000|2024-07-22 18:54:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721674520000|2024-07-22 18:55:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721674530000|2024-07-22 18:55:30|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721674560000|2024-07-22 18:56:00|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721674570000|2024-07-22 18:56:10|59.3|59|59.28|58.98|59.3|59|59.28|58.98|2
1721674580000|2024-07-22 18:56:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721674590000|2024-07-22 18:56:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721674620000|2024-07-22 18:57:00|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721674630000|2024-07-22 18:57:10|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721674660000|2024-07-22 18:57:40|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721674670000|2024-07-22 18:57:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721674680000|2024-07-22 18:58:00|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1721674690000|2024-07-22 18:58:10|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721674700000|2024-07-22 18:58:20|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721674710000|2024-07-22 18:58:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721674740000|2024-07-22 18:59:00|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721674770000|2024-07-22 18:59:30|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721674780000|2024-07-22 18:59:40|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|7
1721674800000|2024-07-22 19:00:00|59.22|58.92|59.2|58.9|59.23|58.93|59.2|58.9|5
1721674810000|2024-07-22 19:00:10|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721674840000|2024-07-22 19:00:40|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721674850000|2024-07-22 19:00:50|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721674860000|2024-07-22 19:01:00|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721674870000|2024-07-22 19:01:10|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|2
1721674880000|2024-07-22 19:01:20|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721674910000|2024-07-22 19:01:50|59.17|58.87|59.21|58.91|59.22|58.92|59.17|58.87|6
1721674920000|2024-07-22 19:02:00|59.2|58.9|59.21|58.91|59.22|58.92|59.2|58.9|4
1721674960000|2024-07-22 19:02:40|59.2|58.9|59.12|58.82|59.2|58.9|59.12|58.82|7
1721674970000|2024-07-22 19:02:50|59.14|58.84|59.15|58.85|59.17|58.87|59.14|58.84|5
1721674980000|2024-07-22 19:03:00|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721674990000|2024-07-22 19:03:10|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|3
1721675000000|2024-07-22 19:03:20|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721675010000|2024-07-22 19:03:30|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|4
1721675030000|2024-07-22 19:03:50|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675040000|2024-07-22 19:04:00|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|2
1721675100000|2024-07-22 19:05:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721675110000|2024-07-22 19:05:10|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|3
1721675120000|2024-07-22 19:05:20|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721675140000|2024-07-22 19:05:40|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675160000|2024-07-22 19:06:00|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721675170000|2024-07-22 19:06:10|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675180000|2024-07-22 19:06:20|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721675200000|2024-07-22 19:06:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721675250000|2024-07-22 19:07:30|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721675270000|2024-07-22 19:07:50|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721675280000|2024-07-22 19:08:00|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675290000|2024-07-22 19:08:10|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721675300000|2024-07-22 19:08:20|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675310000|2024-07-22 19:08:30|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721675320000|2024-07-22 19:08:40|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721675340000|2024-07-22 19:09:00|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721675350000|2024-07-22 19:09:10|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|4
1721675360000|2024-07-22 19:09:20|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721675370000|2024-07-22 19:09:30|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721675400000|2024-07-22 19:10:00|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721675420000|2024-07-22 19:10:20|59.22|58.92|59.24|58.94|59.24|58.94|59.22|58.92|10
1721675430000|2024-07-22 19:10:30|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|4
1721675440000|2024-07-22 19:10:40|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|4
1721675450000|2024-07-22 19:10:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721675460000|2024-07-22 19:11:00|59.3|59|59.3|59|59.3|59|59.3|59|1
1721675470000|2024-07-22 19:11:10|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721675500000|2024-07-22 19:11:40|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721675510000|2024-07-22 19:11:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721675550000|2024-07-22 19:12:30|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721675570000|2024-07-22 19:12:50|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|6
1721675580000|2024-07-22 19:13:00|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|3
1721675590000|2024-07-22 19:13:10|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721675600000|2024-07-22 19:13:20|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721675630000|2024-07-22 19:13:50|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|3
1721675650000|2024-07-22 19:14:10|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|4
1721675660000|2024-07-22 19:14:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721675670000|2024-07-22 19:14:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721675690000|2024-07-22 19:14:50|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721675700000|2024-07-22 19:15:00|59.3|59|59.31|59.01|59.31|59.01|59.3|59|4
1721675710000|2024-07-22 19:15:10|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721675730000|2024-07-22 19:15:30|59.3|59|59.3|59|59.3|59|59.3|59|1
1721675740000|2024-07-22 19:15:40|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|3
1721675750000|2024-07-22 19:15:50|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1721675760000|2024-07-22 19:16:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721675770000|2024-07-22 19:16:10|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|6
1721675780000|2024-07-22 19:16:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721675790000|2024-07-22 19:16:30|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|3
1721675800000|2024-07-22 19:16:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721675810000|2024-07-22 19:16:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721675820000|2024-07-22 19:17:00|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|5
1721675830000|2024-07-22 19:17:10|59.35|59.05|59.35|59.05|59.35|59.05|59.33|59.03|5
1721675840000|2024-07-22 19:17:20|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|3
1721675850000|2024-07-22 19:17:30|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721675860000|2024-07-22 19:17:40|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721675870000|2024-07-22 19:17:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721675880000|2024-07-22 19:18:00|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721675900000|2024-07-22 19:18:20|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|4
1721675910000|2024-07-22 19:18:30|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|2
1721675920000|2024-07-22 19:18:40|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721675940000|2024-07-22 19:19:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|3
1721675970000|2024-07-22 19:19:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721675980000|2024-07-22 19:19:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721675990000|2024-07-22 19:19:50|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|3
1721676000000|2024-07-22 19:20:00|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676010000|2024-07-22 19:20:10|59.3|59|59.3|59|59.3|59|59.28|58.98|4
1721676020000|2024-07-22 19:20:20|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721676030000|2024-07-22 19:20:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721676050000|2024-07-22 19:20:50|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|8
1721676060000|2024-07-22 19:21:00|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676070000|2024-07-22 19:21:10|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721676080000|2024-07-22 19:21:20|59.26|58.96|59.27|58.97|59.27|58.97|59.24|58.94|4
1721676090000|2024-07-22 19:21:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721676100000|2024-07-22 19:21:40|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1721676110000|2024-07-22 19:21:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676130000|2024-07-22 19:22:10|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676140000|2024-07-22 19:22:20|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|3
1721676150000|2024-07-22 19:22:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721676170000|2024-07-22 19:22:50|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721676200000|2024-07-22 19:23:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676210000|2024-07-22 19:23:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721676240000|2024-07-22 19:24:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721676250000|2024-07-22 19:24:10|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676260000|2024-07-22 19:24:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721676300000|2024-07-22 19:25:00|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|3
1721676310000|2024-07-22 19:25:10|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|6
1721676320000|2024-07-22 19:25:20|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721676330000|2024-07-22 19:25:30|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676350000|2024-07-22 19:25:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676370000|2024-07-22 19:26:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721676380000|2024-07-22 19:26:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676400000|2024-07-22 19:26:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676440000|2024-07-22 19:27:20|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721676450000|2024-07-22 19:27:30|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721676460000|2024-07-22 19:27:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721676470000|2024-07-22 19:27:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721676480000|2024-07-22 19:28:00|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|8
1721676490000|2024-07-22 19:28:10|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1721676500000|2024-07-22 19:28:20|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721676510000|2024-07-22 19:28:30|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|6
1721676520000|2024-07-22 19:28:40|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|3
1721676530000|2024-07-22 19:28:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676540000|2024-07-22 19:29:00|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|5
1721676550000|2024-07-22 19:29:10|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721676570000|2024-07-22 19:29:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721676580000|2024-07-22 19:29:40|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|9
1721676590000|2024-07-22 19:29:50|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|13
1721676600000|2024-07-22 19:30:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721676610000|2024-07-22 19:30:10|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721676620000|2024-07-22 19:30:20|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721676640000|2024-07-22 19:30:40|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|12
1721676650000|2024-07-22 19:30:50|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|5
1721676660000|2024-07-22 19:31:00|59.23|58.93|59.23|58.93|59.25|58.95|59.23|58.93|5
1721676670000|2024-07-22 19:31:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721676680000|2024-07-22 19:31:20|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|7
1721676690000|2024-07-22 19:31:30|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|10
1721676700000|2024-07-22 19:31:40|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1721676710000|2024-07-22 19:31:50|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|5
1721676720000|2024-07-22 19:32:00|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|7
1721676730000|2024-07-22 19:32:10|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|9
1721676740000|2024-07-22 19:32:20|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|3
1721676750000|2024-07-22 19:32:30|59.3|59|59.3|59|59.3|59|59.29|58.99|7
1721676760000|2024-07-22 19:32:40|59.32|59.02|59.36|59.06|59.36|59.06|59.32|59.02|5
1721676770000|2024-07-22 19:32:50|59.35|59.05|59.32|59.02|59.35|59.05|59.32|59.02|4
1721676780000|2024-07-22 19:33:00|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721676790000|2024-07-22 19:33:10|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721676800000|2024-07-22 19:33:20|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721676810000|2024-07-22 19:33:30|59.31|59.01|59.29|58.99|59.32|59.02|59.28|58.98|8
1721676820000|2024-07-22 19:33:40|59.3|59|59.29|58.99|59.3|59|59.28|58.98|8
1721676830000|2024-07-22 19:33:50|59.3|59|59.3|59|59.3|59|59.28|58.98|5
1721676840000|2024-07-22 19:34:00|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721676850000|2024-07-22 19:34:10|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|5
1721676860000|2024-07-22 19:34:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721676870000|2024-07-22 19:34:30|59.28|58.98|59.28|58.98|59.3|59|59.28|58.98|4
1721676880000|2024-07-22 19:34:40|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721676890000|2024-07-22 19:34:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721676900000|2024-07-22 19:35:00|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721676910000|2024-07-22 19:35:10|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721676920000|2024-07-22 19:35:20|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721676930000|2024-07-22 19:35:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721676940000|2024-07-22 19:35:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721676950000|2024-07-22 19:35:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721676960000|2024-07-22 19:36:00|59.26|58.96|59.3|59|59.3|59|59.26|58.96|5
1721676970000|2024-07-22 19:36:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|4
1721676980000|2024-07-22 19:36:20|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721677010000|2024-07-22 19:36:50|59.3|59|59.3|59|59.3|59|59.3|59|1
1721677020000|2024-07-22 19:37:00|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|3
1721677030000|2024-07-22 19:37:10|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721677040000|2024-07-22 19:37:20|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721677050000|2024-07-22 19:37:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721677080000|2024-07-22 19:38:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721677090000|2024-07-22 19:38:10|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1721677110000|2024-07-22 19:38:30|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721677120000|2024-07-22 19:38:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721677130000|2024-07-22 19:38:50|59.3|59|59.3|59|59.3|59|59.3|59|1
1721677140000|2024-07-22 19:39:00|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721677150000|2024-07-22 19:39:10|59.3|59|59.3|59|59.3|59|59.3|59|1
1721677170000|2024-07-22 19:39:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721677210000|2024-07-22 19:40:10|59.3|59|59.3|59|59.3|59|59.3|59|1
1721677230000|2024-07-22 19:40:30|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721677250000|2024-07-22 19:40:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|3
1721677270000|2024-07-22 19:41:10|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721677280000|2024-07-22 19:41:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721677290000|2024-07-22 19:41:30|59.32|59.02|59.36|59.06|59.37|59.07|59.32|59.02|5
1721677300000|2024-07-22 19:41:40|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|7
1721677310000|2024-07-22 19:41:50|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721677320000|2024-07-22 19:42:00|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|3
1721677330000|2024-07-22 19:42:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721677350000|2024-07-22 19:42:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721677380000|2024-07-22 19:43:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721677470000|2024-07-22 19:44:30|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721677510000|2024-07-22 19:45:10|59.32|59.02|59.33|59.03|59.36|59.06|59.32|59.02|7
1721677530000|2024-07-22 19:45:30|59.34|59.04|59.38|59.08|59.39|59.09|59.34|59.04|9
1721677540000|2024-07-22 19:45:40|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|3
1721677550000|2024-07-22 19:45:50|59.42|59.12|59.37|59.07|59.43|59.13|59.37|59.07|8
1721677560000|2024-07-22 19:46:00|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|5
1721677570000|2024-07-22 19:46:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721677580000|2024-07-22 19:46:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1721677590000|2024-07-22 19:46:30|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721677600000|2024-07-22 19:46:40|59.39|59.09|59.46|59.16|59.46|59.16|59.39|59.09|7
1721677610000|2024-07-22 19:46:50|59.45|59.15|59.48|59.18|59.48|59.18|59.44|59.14|18
1721677620000|2024-07-22 19:47:00|59.47|59.17|59.49|59.19|59.53|59.23|59.47|59.17|19
1721677630000|2024-07-22 19:47:10|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|8
1721677640000|2024-07-22 19:47:20|59.48|59.18|59.45|59.15|59.48|59.18|59.45|59.15|8
1721677650000|2024-07-22 19:47:30|59.43|59.13|59.47|59.17|59.47|59.17|59.43|59.13|5
1721677660000|2024-07-22 19:47:40|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721677670000|2024-07-22 19:47:50|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721677680000|2024-07-22 19:48:00|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|3
1721677690000|2024-07-22 19:48:10|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721677700000|2024-07-22 19:48:20|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721677710000|2024-07-22 19:48:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721677720000|2024-07-22 19:48:40|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|4
1721677730000|2024-07-22 19:48:50|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|5
1721677750000|2024-07-22 19:49:10|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721677760000|2024-07-22 19:49:20|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721677770000|2024-07-22 19:49:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721677800000|2024-07-22 19:50:00|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721677810000|2024-07-22 19:50:10|59.51|59.21|59.52|59.22|59.52|59.22|59.5|59.2|4
1721677820000|2024-07-22 19:50:20|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721677830000|2024-07-22 19:50:30|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|3
1721677840000|2024-07-22 19:50:40|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721677860000|2024-07-22 19:51:00|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|3
1721677870000|2024-07-22 19:51:10|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|13
1721677880000|2024-07-22 19:51:20|59.57|59.27|59.52|59.22|59.58|59.28|59.52|59.22|9
1721677890000|2024-07-22 19:51:30|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721677900000|2024-07-22 19:51:40|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721677910000|2024-07-22 19:51:50|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|17
1721677920000|2024-07-22 19:52:00|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|13
1721677930000|2024-07-22 19:52:10|59.59|59.29|59.6|59.3|59.61|59.31|59.58|59.28|20
1721677940000|2024-07-22 19:52:20|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721677950000|2024-07-22 19:52:30|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721677960000|2024-07-22 19:52:40|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|5
1721677970000|2024-07-22 19:52:50|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|5
1721677980000|2024-07-22 19:53:00|59.59|59.29|59.58|59.28|59.59|59.29|59.56|59.26|9
1721677990000|2024-07-22 19:53:10|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|5
1721678000000|2024-07-22 19:53:20|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|8
1721678010000|2024-07-22 19:53:30|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|3
1721678020000|2024-07-22 19:53:40|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|4
1721678030000|2024-07-22 19:53:50|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|5
1721678050000|2024-07-22 19:54:10|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|5
1721678060000|2024-07-22 19:54:20|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|5
1721678070000|2024-07-22 19:54:30|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721678090000|2024-07-22 19:54:50|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721678110000|2024-07-22 19:55:10|59.51|59.21|59.57|59.27|59.57|59.27|59.51|59.21|10
1721678120000|2024-07-22 19:55:20|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|3
1721678130000|2024-07-22 19:55:30|59.53|59.23|59.58|59.28|59.58|59.28|59.53|59.23|12
1721678140000|2024-07-22 19:55:40|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1721678150000|2024-07-22 19:55:50|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|2
1721678160000|2024-07-22 19:56:00|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721678170000|2024-07-22 19:56:10|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1721678180000|2024-07-22 19:56:20|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721678210000|2024-07-22 19:56:50|59.63|59.33|59.61|59.31|59.63|59.33|59.61|59.31|3
1721678220000|2024-07-22 19:57:00|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|2
1721678240000|2024-07-22 19:57:20|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721678260000|2024-07-22 19:57:40|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721678270000|2024-07-22 19:57:50|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721678290000|2024-07-22 19:58:10|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721678300000|2024-07-22 19:58:20|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721678310000|2024-07-22 19:58:30|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721678330000|2024-07-22 19:58:50|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721678340000|2024-07-22 19:59:00|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721678350000|2024-07-22 19:59:10|59.61|59.31|59.58|59.28|59.61|59.31|59.57|59.27|8
1721678360000|2024-07-22 19:59:20|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|3
1721678370000|2024-07-22 19:59:30|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1721678380000|2024-07-22 19:59:40|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721678400000|2024-07-22 20:00:00|59.63|59.33|59.65|59.35|59.66|59.36|59.63|59.33|8
1721678410000|2024-07-22 20:00:10|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|13
1721678420000|2024-07-22 20:00:20|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|13
1721678430000|2024-07-22 20:00:30|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|9
1721678440000|2024-07-22 20:00:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721678450000|2024-07-22 20:00:50|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721678460000|2024-07-22 20:01:00|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|3
1721678480000|2024-07-22 20:01:20|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721678490000|2024-07-22 20:01:30|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721678500000|2024-07-22 20:01:40|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721678520000|2024-07-22 20:02:00|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721678530000|2024-07-22 20:02:10|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1721678540000|2024-07-22 20:02:20|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|3
1721678550000|2024-07-22 20:02:30|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721678560000|2024-07-22 20:02:40|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|7
1721678570000|2024-07-22 20:02:50|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721678580000|2024-07-22 20:03:00|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721678600000|2024-07-22 20:03:20|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721678610000|2024-07-22 20:03:30|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|6
1721678620000|2024-07-22 20:03:40|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|4
1721678630000|2024-07-22 20:03:50|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|3
1721678640000|2024-07-22 20:04:00|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|4
1721678650000|2024-07-22 20:04:10|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721678680000|2024-07-22 20:04:40|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721678690000|2024-07-22 20:04:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721678700000|2024-07-22 20:05:00|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721678720000|2024-07-22 20:05:20|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721678730000|2024-07-22 20:05:30|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721678750000|2024-07-22 20:05:50|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|4
1721678760000|2024-07-22 20:06:00|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721678770000|2024-07-22 20:06:10|59.47|59.17|59.46|59.16|59.48|59.18|59.44|59.14|10
1721678780000|2024-07-22 20:06:20|59.47|59.17|59.49|59.19|59.49|59.19|59.45|59.15|12
1721678790000|2024-07-22 20:06:30|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721678800000|2024-07-22 20:06:40|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721678810000|2024-07-22 20:06:50|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|2
1721678820000|2024-07-22 20:07:00|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1721678830000|2024-07-22 20:07:10|59.45|59.15|59.48|59.18|59.49|59.19|59.45|59.15|6
1721678840000|2024-07-22 20:07:20|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|3
1721678850000|2024-07-22 20:07:30|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721678860000|2024-07-22 20:07:40|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1721678870000|2024-07-22 20:07:50|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|7
1721678880000|2024-07-22 20:08:00|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|13
1721678890000|2024-07-22 20:08:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|17
1721678900000|2024-07-22 20:08:20|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|3
1721678910000|2024-07-22 20:08:30|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721678920000|2024-07-22 20:08:40|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|7
1721678930000|2024-07-22 20:08:50|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|9
1721678940000|2024-07-22 20:09:00|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|2
1721678970000|2024-07-22 20:09:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721678980000|2024-07-22 20:09:40|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|3
1721678990000|2024-07-22 20:09:50|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|4
1721679000000|2024-07-22 20:10:00|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|4
1721679010000|2024-07-22 20:10:10|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|3
1721679030000|2024-07-22 20:10:30|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721679040000|2024-07-22 20:10:40|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|3
1721679050000|2024-07-22 20:10:50|59.53|59.23|59.58|59.28|59.58|59.28|59.53|59.23|4
1721679060000|2024-07-22 20:11:00|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721679070000|2024-07-22 20:11:10|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721679080000|2024-07-22 20:11:20|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721679090000|2024-07-22 20:11:30|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721679110000|2024-07-22 20:11:50|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721679180000|2024-07-22 20:13:00|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721679210000|2024-07-22 20:13:30|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|5
1721679220000|2024-07-22 20:13:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721679230000|2024-07-22 20:13:50|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|2
1721679270000|2024-07-22 20:14:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721679290000|2024-07-22 20:14:50|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721679300000|2024-07-22 20:15:00|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1721679310000|2024-07-22 20:15:10|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|6
1721679320000|2024-07-22 20:15:20|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1721679340000|2024-07-22 20:15:40|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721679350000|2024-07-22 20:15:50|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1721679360000|2024-07-22 20:16:00|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721679380000|2024-07-22 20:16:20|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721679390000|2024-07-22 20:16:30|59.53|59.23|59.55|59.25|59.55|59.25|59.52|59.22|4
1721679400000|2024-07-22 20:16:40|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|4
1721679440000|2024-07-22 20:17:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721679450000|2024-07-22 20:17:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721679460000|2024-07-22 20:17:40|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721679480000|2024-07-22 20:18:00|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|8
1721679490000|2024-07-22 20:18:10|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|8
1721679550000|2024-07-22 20:19:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721679600000|2024-07-22 20:20:00|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721679620000|2024-07-22 20:20:20|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721679630000|2024-07-22 20:20:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1721679640000|2024-07-22 20:20:40|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|3
1721679660000|2024-07-22 20:21:00|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721679670000|2024-07-22 20:21:10|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721679700000|2024-07-22 20:21:40|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721679750000|2024-07-22 20:22:30|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1721679800000|2024-07-22 20:23:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721679810000|2024-07-22 20:23:30|59.49|59.19|59.44|59.14|59.49|59.19|59.44|59.14|3
1721679820000|2024-07-22 20:23:40|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721679830000|2024-07-22 20:23:50|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|6
1721679840000|2024-07-22 20:24:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721679910000|2024-07-22 20:25:10|59.42|59.12|59.48|59.18|59.48|59.18|59.42|59.12|13
1721679920000|2024-07-22 20:25:20|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721679940000|2024-07-22 20:25:40|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721679960000|2024-07-22 20:26:00|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721679970000|2024-07-22 20:26:10|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721679980000|2024-07-22 20:26:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721679990000|2024-07-22 20:26:30|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721680000000|2024-07-22 20:26:40|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721680040000|2024-07-22 20:27:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721680060000|2024-07-22 20:27:40|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721680080000|2024-07-22 20:28:00|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|4
1721680090000|2024-07-22 20:28:10|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721680100000|2024-07-22 20:28:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721680110000|2024-07-22 20:28:30|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721680130000|2024-07-22 20:28:50|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721680140000|2024-07-22 20:29:00|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721680150000|2024-07-22 20:29:10|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721680160000|2024-07-22 20:29:20|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721680170000|2024-07-22 20:29:30|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721680210000|2024-07-22 20:30:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721680220000|2024-07-22 20:30:20|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|9
1721680250000|2024-07-22 20:30:50|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|3
1721680260000|2024-07-22 20:31:00|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721680280000|2024-07-22 20:31:20|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721680290000|2024-07-22 20:31:30|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721680310000|2024-07-22 20:31:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721680330000|2024-07-22 20:32:10|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721680360000|2024-07-22 20:32:40|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721680390000|2024-07-22 20:33:10|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721680420000|2024-07-22 20:33:40|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721680430000|2024-07-22 20:33:50|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721680440000|2024-07-22 20:34:00|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721680450000|2024-07-22 20:34:10|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721680460000|2024-07-22 20:34:20|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721680480000|2024-07-22 20:34:40|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721680490000|2024-07-22 20:34:50|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721680500000|2024-07-22 20:35:00|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721680510000|2024-07-22 20:35:10|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|3
1721680520000|2024-07-22 20:35:20|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721680530000|2024-07-22 20:35:30|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721680550000|2024-07-22 20:35:50|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721680560000|2024-07-22 20:36:00|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|3
1721680570000|2024-07-22 20:36:10|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|2
1721680580000|2024-07-22 20:36:20|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|9
1721680590000|2024-07-22 20:36:30|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|13
1721680600000|2024-07-22 20:36:40|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|7
1721680610000|2024-07-22 20:36:50|59.43|59.13|59.42|59.12|59.45|59.15|59.42|59.12|10
1721680620000|2024-07-22 20:37:00|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|14
1721680630000|2024-07-22 20:37:10|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|3
1721680640000|2024-07-22 20:37:20|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|12
1721680650000|2024-07-22 20:37:30|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|7
1721680660000|2024-07-22 20:37:40|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|10
1721680670000|2024-07-22 20:37:50|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|8
1721680680000|2024-07-22 20:38:00|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|8
1721680690000|2024-07-22 20:38:10|59.44|59.14|59.42|59.12|59.45|59.15|59.42|59.12|11
1721680740000|2024-07-22 20:39:00|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|7
1721680750000|2024-07-22 20:39:10|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|6
1721680760000|2024-07-22 20:39:20|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|2
1721680770000|2024-07-22 20:39:30|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|8
1721680780000|2024-07-22 20:39:40|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|4
1721680790000|2024-07-22 20:39:50|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1721680800000|2024-07-22 20:40:00|59.43|59.13|59.43|59.13|59.45|59.15|59.43|59.13|5
1721680810000|2024-07-22 20:40:10|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|3
1721680820000|2024-07-22 20:40:20|59.43|59.13|59.47|59.17|59.47|59.17|59.43|59.13|5
1721680830000|2024-07-22 20:40:30|59.48|59.18|59.51|59.21|59.51|59.21|59.48|59.18|8
1721680840000|2024-07-22 20:40:40|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|4
1721680850000|2024-07-22 20:40:50|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|11
1721680860000|2024-07-22 20:41:00|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721680870000|2024-07-22 20:41:10|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|5
1721680880000|2024-07-22 20:41:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|6
1721680890000|2024-07-22 20:41:30|59.47|59.17|59.48|59.18|59.48|59.18|59.45|59.15|5
1721680900000|2024-07-22 20:41:40|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1721680910000|2024-07-22 20:41:50|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|11
1721680920000|2024-07-22 20:42:00|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|5
1721680930000|2024-07-22 20:42:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|7
1721680940000|2024-07-22 20:42:20|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|6
1721680950000|2024-07-22 20:42:30|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721680960000|2024-07-22 20:42:40|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|6
1721680970000|2024-07-22 20:42:50|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721680990000|2024-07-22 20:43:10|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721681010000|2024-07-22 20:43:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721681020000|2024-07-22 20:43:40|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|7
1721681030000|2024-07-22 20:43:50|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|8
1721681070000|2024-07-22 20:44:30|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721681080000|2024-07-22 20:44:40|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|3
1721681100000|2024-07-22 20:45:00|59.44|59.14|59.41|59.11|59.44|59.14|59.41|59.11|4
1721681110000|2024-07-22 20:45:10|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|3
1721681120000|2024-07-22 20:45:20|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721681130000|2024-07-22 20:45:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721681140000|2024-07-22 20:45:40|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681150000|2024-07-22 20:45:50|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|8
1721681170000|2024-07-22 20:46:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721681210000|2024-07-22 20:46:50|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721681230000|2024-07-22 20:47:10|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681240000|2024-07-22 20:47:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721681250000|2024-07-22 20:47:30|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721681260000|2024-07-22 20:47:40|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721681270000|2024-07-22 20:47:50|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721681310000|2024-07-22 20:48:30|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681320000|2024-07-22 20:48:40|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|9
1721681330000|2024-07-22 20:48:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681350000|2024-07-22 20:49:10|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721681360000|2024-07-22 20:49:20|59.37|59.07|59.39|59.09|59.4|59.1|59.37|59.07|5
1721681370000|2024-07-22 20:49:30|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|5
1721681380000|2024-07-22 20:49:40|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|4
1721681390000|2024-07-22 20:49:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721681400000|2024-07-22 20:50:00|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721681420000|2024-07-22 20:50:20|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721681430000|2024-07-22 20:50:30|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721681440000|2024-07-22 20:50:40|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721681450000|2024-07-22 20:50:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681460000|2024-07-22 20:51:00|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1721681470000|2024-07-22 20:51:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721681510000|2024-07-22 20:51:50|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721681520000|2024-07-22 20:52:00|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1721681530000|2024-07-22 20:52:10|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1721681540000|2024-07-22 20:52:20|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721681550000|2024-07-22 20:52:30|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681560000|2024-07-22 20:52:40|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721681570000|2024-07-22 20:52:50|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|4
1721681580000|2024-07-22 20:53:00|59.44|59.14|59.46|59.16|59.47|59.17|59.44|59.14|6
1721681590000|2024-07-22 20:53:10|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721681600000|2024-07-22 20:53:20|59.46|59.16|59.42|59.12|59.46|59.16|59.42|59.12|4
1721681610000|2024-07-22 20:53:30|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721681620000|2024-07-22 20:53:40|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721681630000|2024-07-22 20:53:50|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|3
1721681640000|2024-07-22 20:54:00|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721681650000|2024-07-22 20:54:10|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721681690000|2024-07-22 20:54:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721681710000|2024-07-22 20:55:10|59.35|59.05|59.35|59.05|59.35|59.05|59.3|59|8
1721681720000|2024-07-22 20:55:20|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721681750000|2024-07-22 20:55:50|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|2
1721681760000|2024-07-22 20:56:00|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721681800000|2024-07-22 20:56:40|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1721681810000|2024-07-22 20:56:50|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|3
1721681820000|2024-07-22 20:57:00|59.43|59.13|59.44|59.14|59.44|59.14|59.42|59.12|4
1721681830000|2024-07-22 20:57:10|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721681840000|2024-07-22 20:57:20|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1721681850000|2024-07-22 20:57:30|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721681870000|2024-07-22 20:57:50|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721681890000|2024-07-22 20:58:10|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721681920000|2024-07-22 20:58:40|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721681960000|2024-07-22 20:59:20|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721681970000|2024-07-22 20:59:30|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721682000000|2024-07-22 21:00:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721682010000|2024-07-22 21:00:10|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721682020000|2024-07-22 21:00:20|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721682030000|2024-07-22 21:00:30|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|5
1721682040000|2024-07-22 21:00:40|59.37|59.07|59.33|59.03|59.38|59.08|59.33|59.03|14
1721682050000|2024-07-22 21:00:50|59.34|59.04|59.3|59|59.34|59.04|59.3|59|9
1721682060000|2024-07-22 21:01:00|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|11
1721682070000|2024-07-22 21:01:10|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|11
1721682080000|2024-07-22 21:01:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|2
1721682090000|2024-07-22 21:01:30|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1721682100000|2024-07-22 21:01:40|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721682110000|2024-07-22 21:01:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|7
1721682120000|2024-07-22 21:02:00|59.3|59|59.3|59|59.31|59.01|59.3|59|9
1721682130000|2024-07-22 21:02:10|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|6
1721682140000|2024-07-22 21:02:20|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|4
1721682150000|2024-07-22 21:02:30|59.3|59|59.27|58.97|59.31|59.01|59.27|58.97|12
1721682160000|2024-07-22 21:02:40|59.28|58.98|59.29|58.99|59.31|59.01|59.27|58.97|13
1721682170000|2024-07-22 21:02:50|59.28|58.98|59.28|58.98|59.3|59|59.28|58.98|4
1721682180000|2024-07-22 21:03:00|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|9
1721682190000|2024-07-22 21:03:10|59.28|58.98|59.23|58.93|59.28|58.98|59.23|58.93|8
1721682200000|2024-07-22 21:03:20|59.22|58.92|59.22|58.92|59.23|58.93|59.21|58.91|7
1721682210000|2024-07-22 21:03:30|59.23|58.93|59.25|58.95|59.27|58.97|59.22|58.92|9
1721682220000|2024-07-22 21:03:40|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|9
1721682240000|2024-07-22 21:04:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721682250000|2024-07-22 21:04:10|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|8
1721682260000|2024-07-22 21:04:20|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|3
1721682270000|2024-07-22 21:04:30|59.27|58.97|59.23|58.93|59.27|58.97|59.23|58.93|4
1721682280000|2024-07-22 21:04:40|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|4
1721682290000|2024-07-22 21:04:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|4
1721682300000|2024-07-22 21:05:00|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|4
1721682310000|2024-07-22 21:05:10|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1721682340000|2024-07-22 21:05:40|59.21|58.91|59.23|58.93|59.23|58.93|59.21|58.91|3
1721682350000|2024-07-22 21:05:50|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721682360000|2024-07-22 21:06:00|59.23|58.93|59.24|58.94|59.26|58.96|59.23|58.93|5
1721682370000|2024-07-22 21:06:10|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|6
1721682380000|2024-07-22 21:06:20|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721682390000|2024-07-22 21:06:30|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721682400000|2024-07-22 21:06:40|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721682420000|2024-07-22 21:07:00|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721682430000|2024-07-22 21:07:10|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721682440000|2024-07-22 21:07:20|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|8
1721682450000|2024-07-22 21:07:30|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721682460000|2024-07-22 21:07:40|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721682470000|2024-07-22 21:07:50|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721682480000|2024-07-22 21:08:00|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721682490000|2024-07-22 21:08:10|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721682510000|2024-07-22 21:08:30|59.2|58.9|59.24|58.94|59.24|58.94|59.2|58.9|4
1721682530000|2024-07-22 21:08:50|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721682550000|2024-07-22 21:09:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721682560000|2024-07-22 21:09:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1721682570000|2024-07-22 21:09:30|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721682580000|2024-07-22 21:09:40|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|3
1721682590000|2024-07-22 21:09:50|59.22|58.92|59.2|58.9|59.23|58.93|59.2|58.9|5
1721682600000|2024-07-22 21:10:00|59.18|58.88|59.16|58.86|59.2|58.9|59.16|58.86|8
1721682610000|2024-07-22 21:10:10|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|5
1721682620000|2024-07-22 21:10:20|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|3
1721682630000|2024-07-22 21:10:30|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|5
1721682640000|2024-07-22 21:10:40|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|3
1721682650000|2024-07-22 21:10:50|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721682660000|2024-07-22 21:11:00|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721682670000|2024-07-22 21:11:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721682680000|2024-07-22 21:11:20|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|5
1721682690000|2024-07-22 21:11:30|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|11
1721682700000|2024-07-22 21:11:40|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721682710000|2024-07-22 21:11:50|59.16|58.86|59.14|58.84|59.16|58.86|59.13|58.83|6
1721682720000|2024-07-22 21:12:00|59.13|58.83|59.1|58.8|59.13|58.83|59.09|58.79|9
1721682730000|2024-07-22 21:12:10|59.09|58.79|59.12|58.82|59.12|58.82|59.09|58.79|9
1721682740000|2024-07-22 21:12:20|59.13|58.83|59.17|58.87|59.17|58.87|59.13|58.83|7
1721682750000|2024-07-22 21:12:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721682780000|2024-07-22 21:13:00|59.18|58.88|59.2|58.9|59.21|58.91|59.18|58.88|5
1721682790000|2024-07-22 21:13:10|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|12
1721682800000|2024-07-22 21:13:20|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|6
1721682810000|2024-07-22 21:13:30|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|2
1721682820000|2024-07-22 21:13:40|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|4
1721682830000|2024-07-22 21:13:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721682840000|2024-07-22 21:14:00|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|8
1721682850000|2024-07-22 21:14:10|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721682860000|2024-07-22 21:14:20|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721682880000|2024-07-22 21:14:40|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721682890000|2024-07-22 21:14:50|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|6
1721682900000|2024-07-22 21:15:00|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|3
1721682930000|2024-07-22 21:15:30|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721682940000|2024-07-22 21:15:40|59.2|58.9|59.21|58.91|59.21|58.91|59.19|58.89|6
1721682950000|2024-07-22 21:15:50|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721682960000|2024-07-22 21:16:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721682970000|2024-07-22 21:16:10|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|4
1721682980000|2024-07-22 21:16:20|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721682990000|2024-07-22 21:16:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721683010000|2024-07-22 21:16:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721683020000|2024-07-22 21:17:00|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721683030000|2024-07-22 21:17:10|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|4
1721683040000|2024-07-22 21:17:20|59.21|58.91|59.22|58.92|59.23|58.93|59.21|58.91|10
1721683050000|2024-07-22 21:17:30|59.23|58.93|59.28|58.98|59.28|58.98|59.23|58.93|15
1721683060000|2024-07-22 21:17:40|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|5
1721683070000|2024-07-22 21:17:50|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|7
1721683080000|2024-07-22 21:18:00|59.19|58.89|59.21|58.91|59.22|58.92|59.19|58.89|11
1721683090000|2024-07-22 21:18:10|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|13
1721683100000|2024-07-22 21:18:20|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721683110000|2024-07-22 21:18:30|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|4
1721683120000|2024-07-22 21:18:40|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721683130000|2024-07-22 21:18:50|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721683140000|2024-07-22 21:19:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721683150000|2024-07-22 21:19:10|59.17|58.87|59.13|58.83|59.17|58.87|59.13|58.83|11
1721683160000|2024-07-22 21:19:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721683170000|2024-07-22 21:19:30|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|4
1721683180000|2024-07-22 21:19:40|59.11|58.81|59.07|58.77|59.11|58.81|59.07|58.77|13
1721683190000|2024-07-22 21:19:50|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|3
1721683200000|2024-07-22 21:20:00|59.05|58.75|59.03|58.73|59.06|58.76|59.03|58.73|9
1721683210000|2024-07-22 21:20:10|59.02|58.72|58.99|58.69|59.03|58.73|58.99|58.69|14
1721683220000|2024-07-22 21:20:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721683230000|2024-07-22 21:20:30|58.97|58.67|58.92|58.62|58.97|58.67|58.92|58.62|8
1721683240000|2024-07-22 21:20:40|58.93|58.63|58.93|58.63|58.95|58.65|58.93|58.63|9
1721683250000|2024-07-22 21:20:50|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721683260000|2024-07-22 21:21:00|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1721683270000|2024-07-22 21:21:10|58.9|58.6|58.86|58.56|58.9|58.6|58.86|58.56|7
1721683280000|2024-07-22 21:21:20|58.85|58.55|58.78|58.48|58.85|58.55|58.78|58.48|12
1721683290000|2024-07-22 21:21:30|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|8
1721683300000|2024-07-22 21:21:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|6
1721683310000|2024-07-22 21:21:50|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|6
1721683320000|2024-07-22 21:22:00|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|9
1721683330000|2024-07-22 21:22:10|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|5
1721683340000|2024-07-22 21:22:20|58.79|58.49|58.77|58.47|58.8|58.5|58.76|58.46|10
1721683360000|2024-07-22 21:22:40|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|9
1721683370000|2024-07-22 21:22:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721683380000|2024-07-22 21:23:00|58.75|58.45|58.73|58.43|58.76|58.46|58.73|58.43|6
1721683390000|2024-07-22 21:23:10|58.71|58.41|58.76|58.46|58.77|58.47|58.71|58.41|10
1721683400000|2024-07-22 21:23:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|5
1721683410000|2024-07-22 21:23:30|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721683420000|2024-07-22 21:23:40|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721683440000|2024-07-22 21:24:00|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1721683450000|2024-07-22 21:24:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|4
1721683470000|2024-07-22 21:24:30|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721683480000|2024-07-22 21:24:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721683500000|2024-07-22 21:25:00|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|4
1721683510000|2024-07-22 21:25:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721683520000|2024-07-22 21:25:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1721683560000|2024-07-22 21:26:00|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721683580000|2024-07-22 21:26:20|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721683600000|2024-07-22 21:26:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721683610000|2024-07-22 21:26:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1721683630000|2024-07-22 21:27:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721683640000|2024-07-22 21:27:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721683650000|2024-07-22 21:27:30|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|5
1721683710000|2024-07-22 21:28:30|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|4
1721683720000|2024-07-22 21:28:40|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721683730000|2024-07-22 21:28:50|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|6
1721683740000|2024-07-22 21:29:00|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721683810000|2024-07-22 21:30:10|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721683820000|2024-07-22 21:30:20|58.89|58.59|58.87|58.57|58.89|58.59|58.86|58.56|5
1721683850000|2024-07-22 21:30:50|58.86|58.56|58.82|58.52|58.86|58.56|58.81|58.51|9
1721683860000|2024-07-22 21:31:00|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721683870000|2024-07-22 21:31:10|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|6
1721683880000|2024-07-22 21:31:20|58.82|58.52|58.87|58.57|58.87|58.57|58.82|58.52|10
1721683890000|2024-07-22 21:31:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721683900000|2024-07-22 21:31:40|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721683910000|2024-07-22 21:31:50|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721683930000|2024-07-22 21:32:10|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721683940000|2024-07-22 21:32:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721683950000|2024-07-22 21:32:30|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721683980000|2024-07-22 21:33:00|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721683990000|2024-07-22 21:33:10|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1721684000000|2024-07-22 21:33:20|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721684010000|2024-07-22 21:33:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1721684020000|2024-07-22 21:33:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721684040000|2024-07-22 21:34:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721684050000|2024-07-22 21:34:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721684060000|2024-07-22 21:34:20|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721684070000|2024-07-22 21:34:30|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721684080000|2024-07-22 21:34:40|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721684090000|2024-07-22 21:34:50|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721684130000|2024-07-22 21:35:30|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684190000|2024-07-22 21:36:30|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721684200000|2024-07-22 21:36:40|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|3
1721684210000|2024-07-22 21:36:50|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721684220000|2024-07-22 21:37:00|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|3
1721684230000|2024-07-22 21:37:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721684290000|2024-07-22 21:38:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721684310000|2024-07-22 21:38:30|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|7
1721684320000|2024-07-22 21:38:40|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1721684330000|2024-07-22 21:38:50|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721684340000|2024-07-22 21:39:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721684350000|2024-07-22 21:39:10|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1721684370000|2024-07-22 21:39:30|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|9
1721684390000|2024-07-22 21:39:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1721684400000|2024-07-22 21:40:00|59.03|58.73|59|58.7|59.03|58.73|59|58.7|4
1721684420000|2024-07-22 21:40:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721684480000|2024-07-22 21:41:20|59|58.7|59.01|58.71|59.01|58.71|59|58.7|4
1721684490000|2024-07-22 21:41:30|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684510000|2024-07-22 21:41:50|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721684520000|2024-07-22 21:42:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684530000|2024-07-22 21:42:10|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1721684540000|2024-07-22 21:42:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1721684550000|2024-07-22 21:42:30|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721684580000|2024-07-22 21:43:00|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721684590000|2024-07-22 21:43:10|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721684600000|2024-07-22 21:43:20|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721684610000|2024-07-22 21:43:30|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721684630000|2024-07-22 21:43:50|59|58.7|59.01|58.71|59.01|58.71|58.99|58.69|8
1721684640000|2024-07-22 21:44:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684680000|2024-07-22 21:44:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1721684690000|2024-07-22 21:44:50|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1721684700000|2024-07-22 21:45:00|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721684710000|2024-07-22 21:45:10|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684720000|2024-07-22 21:45:20|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|3
1721684760000|2024-07-22 21:46:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721684770000|2024-07-22 21:46:10|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1721684800000|2024-07-22 21:46:40|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|5
1721684810000|2024-07-22 21:46:50|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|2
1721684820000|2024-07-22 21:47:00|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|9
1721684840000|2024-07-22 21:47:20|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|4
1721684850000|2024-07-22 21:47:30|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|3
1721684860000|2024-07-22 21:47:40|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721684900000|2024-07-22 21:48:20|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|5
1721684910000|2024-07-22 21:48:30|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721684920000|2024-07-22 21:48:40|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721684930000|2024-07-22 21:48:50|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|4
1721684940000|2024-07-22 21:49:00|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|4
1721685030000|2024-07-22 21:50:30|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1721685090000|2024-07-22 21:51:30|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721685110000|2024-07-22 21:51:50|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|4
1721685120000|2024-07-22 21:52:00|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721685130000|2024-07-22 21:52:10|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721685140000|2024-07-22 21:52:20|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|3
1721685150000|2024-07-22 21:52:30|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721685160000|2024-07-22 21:52:40|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721685180000|2024-07-22 21:53:00|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721685190000|2024-07-22 21:53:10|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|2
1721685200000|2024-07-22 21:53:20|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|7
1721685220000|2024-07-22 21:53:40|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721685230000|2024-07-22 21:53:50|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721685240000|2024-07-22 21:54:00|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721685250000|2024-07-22 21:54:10|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721685260000|2024-07-22 21:54:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721685270000|2024-07-22 21:54:30|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721685310000|2024-07-22 21:55:10|58.96|58.66|58.92|58.62|58.97|58.67|58.92|58.62|7
1721685320000|2024-07-22 21:55:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721685330000|2024-07-22 21:55:30|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721685360000|2024-07-22 21:56:00|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721685370000|2024-07-22 21:56:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1721685400000|2024-07-22 21:56:40|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721685410000|2024-07-22 21:56:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|5
1721685420000|2024-07-22 21:57:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721685430000|2024-07-22 21:57:10|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|5
1721685440000|2024-07-22 21:57:20|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1721685460000|2024-07-22 21:57:40|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|4
1721685470000|2024-07-22 21:57:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721685480000|2024-07-22 21:58:00|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721685500000|2024-07-22 21:58:20|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|16
1721685510000|2024-07-22 21:58:30|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721685530000|2024-07-22 21:58:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721685540000|2024-07-22 21:59:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721685580000|2024-07-22 21:59:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721685600000|2024-07-22 22:00:00|58.87|58.57|58.83|58.53|58.87|58.57|58.83|58.53|4
1721685610000|2024-07-22 22:00:10|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721685620000|2024-07-22 22:00:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721685630000|2024-07-22 22:00:30|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|3
1721685640000|2024-07-22 22:00:40|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721685650000|2024-07-22 22:00:50|58.81|58.51|58.81|58.51|58.82|58.52|58.79|58.49|7
1721685660000|2024-07-22 22:01:00|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|8
1721685680000|2024-07-22 22:01:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721685690000|2024-07-22 22:01:30|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721685700000|2024-07-22 22:01:40|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|5
1721685710000|2024-07-22 22:01:50|58.81|58.51|58.79|58.49|58.81|58.51|58.78|58.48|7
1721685720000|2024-07-22 22:02:00|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1721685730000|2024-07-22 22:02:10|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1721685740000|2024-07-22 22:02:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|8
1721685750000|2024-07-22 22:02:30|58.77|58.47|58.73|58.43|58.78|58.48|58.72|58.42|8
1721685760000|2024-07-22 22:02:40|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|6
1721685770000|2024-07-22 22:02:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721685780000|2024-07-22 22:03:00|58.69|58.39|58.63|58.33|58.69|58.39|58.63|58.33|6
1721685790000|2024-07-22 22:03:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721685800000|2024-07-22 22:03:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1721685810000|2024-07-22 22:03:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721685820000|2024-07-22 22:03:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721685840000|2024-07-22 22:04:00|58.6|58.3|58.66|58.36|58.67|58.37|58.6|58.3|11
1721685850000|2024-07-22 22:04:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1721685860000|2024-07-22 22:04:20|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|7
1721685870000|2024-07-22 22:04:30|58.67|58.37|58.71|58.41|58.71|58.41|58.66|58.36|6
1721685880000|2024-07-22 22:04:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721685890000|2024-07-22 22:04:50|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1721685900000|2024-07-22 22:05:00|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|8
1721685910000|2024-07-22 22:05:10|58.62|58.32|58.59|58.29|58.64|58.34|58.59|58.29|8
1721685920000|2024-07-22 22:05:20|58.58|58.28|58.56|58.26|58.59|58.29|58.54|58.24|19
1721685930000|2024-07-22 22:05:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|8
1721685940000|2024-07-22 22:05:40|58.58|58.28|58.57|58.27|58.6|58.3|58.57|58.27|6
1721685950000|2024-07-22 22:05:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|7
1721685960000|2024-07-22 22:06:00|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1721685970000|2024-07-22 22:06:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1721685980000|2024-07-22 22:06:20|58.57|58.27|58.51|58.21|58.58|58.28|58.51|58.21|13
1721685990000|2024-07-22 22:06:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1721686000000|2024-07-22 22:06:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721686010000|2024-07-22 22:06:50|58.49|58.19|58.54|58.24|58.55|58.25|58.49|58.19|11
1721686020000|2024-07-22 22:07:00|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|5
1721686030000|2024-07-22 22:07:10|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1721686040000|2024-07-22 22:07:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721686050000|2024-07-22 22:07:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1721686060000|2024-07-22 22:07:40|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|4
1721686070000|2024-07-22 22:07:50|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1721686080000|2024-07-22 22:08:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1721686090000|2024-07-22 22:08:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721686100000|2024-07-22 22:08:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721686120000|2024-07-22 22:08:40|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|3
1721686130000|2024-07-22 22:08:50|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|5
1721686140000|2024-07-22 22:09:00|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|9
1721686150000|2024-07-22 22:09:10|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|4
1721686160000|2024-07-22 22:09:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721686170000|2024-07-22 22:09:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721686180000|2024-07-22 22:09:40|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1721686200000|2024-07-22 22:10:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|4
1721686210000|2024-07-22 22:10:10|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|10
1721686220000|2024-07-22 22:10:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721686240000|2024-07-22 22:10:40|58.46|58.16|58.48|58.18|58.5|58.2|58.46|58.16|9
1721686250000|2024-07-22 22:10:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|8
1721686260000|2024-07-22 22:11:00|58.47|58.17|58.45|58.15|58.49|58.19|58.45|58.15|11
1721686270000|2024-07-22 22:11:10|58.44|58.14|58.38|58.08|58.45|58.15|58.37|58.07|8
1721686280000|2024-07-22 22:11:20|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721686290000|2024-07-22 22:11:30|58.38|58.08|58.45|58.15|58.45|58.15|58.37|58.07|10
1721686300000|2024-07-22 22:11:40|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|5
1721686310000|2024-07-22 22:11:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|6
1721686320000|2024-07-22 22:12:00|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1721686330000|2024-07-22 22:12:10|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|7
1721686340000|2024-07-22 22:12:20|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721686350000|2024-07-22 22:12:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721686360000|2024-07-22 22:12:40|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|5
1721686370000|2024-07-22 22:12:50|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721686380000|2024-07-22 22:13:00|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|5
1721686390000|2024-07-22 22:13:10|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|7
1721686400000|2024-07-22 22:13:20|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|5
1721686410000|2024-07-22 22:13:30|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|9
1721686430000|2024-07-22 22:13:50|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|10
1721686440000|2024-07-22 22:14:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721686450000|2024-07-22 22:14:10|58.56|58.26|58.5|58.2|58.56|58.26|58.5|58.2|5
1721686460000|2024-07-22 22:14:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|6
1721686470000|2024-07-22 22:14:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721686500000|2024-07-22 22:15:00|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|7
1721686510000|2024-07-22 22:15:10|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|3
1721686520000|2024-07-22 22:15:20|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1721686530000|2024-07-22 22:15:30|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|6
1721686540000|2024-07-22 22:15:40|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|6
1721686550000|2024-07-22 22:15:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721686560000|2024-07-22 22:16:00|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|4
1721686590000|2024-07-22 22:16:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721686600000|2024-07-22 22:16:40|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721686610000|2024-07-22 22:16:50|58.6|58.3|58.61|58.31|58.62|58.32|58.59|58.29|8
1721686620000|2024-07-22 22:17:00|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|5
1721686630000|2024-07-22 22:17:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|8
1721686640000|2024-07-22 22:17:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1721686650000|2024-07-22 22:17:30|58.55|58.25|58.55|58.25|58.55|58.25|58.53|58.23|4
1721686660000|2024-07-22 22:17:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721686670000|2024-07-22 22:17:50|58.56|58.26|58.5|58.2|58.56|58.26|58.5|58.2|12
1721686680000|2024-07-22 22:18:00|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|12
1721686690000|2024-07-22 22:18:10|58.44|58.14|58.43|58.13|58.46|58.16|58.43|58.13|9
1721686700000|2024-07-22 22:18:20|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|10
1721686710000|2024-07-22 22:18:30|58.47|58.17|58.41|58.11|58.47|58.17|58.4|58.1|10
1721686720000|2024-07-22 22:18:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721686730000|2024-07-22 22:18:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721686740000|2024-07-22 22:19:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721686750000|2024-07-22 22:19:10|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|5
1721686760000|2024-07-22 22:19:20|58.44|58.14|58.43|58.13|58.46|58.16|58.43|58.13|4
1721686770000|2024-07-22 22:19:30|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|4
1721686780000|2024-07-22 22:19:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721686790000|2024-07-22 22:19:50|58.49|58.19|58.52|58.22|58.52|58.22|58.49|58.19|3
1721686800000|2024-07-22 22:20:00|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|5
1721686810000|2024-07-22 22:20:10|58.56|58.26|58.53|58.23|58.56|58.26|58.52|58.22|10
1721686820000|2024-07-22 22:20:20|58.54|58.24|58.51|58.21|58.57|58.27|58.51|58.21|8
1721686830000|2024-07-22 22:20:30|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|3
1721686840000|2024-07-22 22:20:40|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1721686850000|2024-07-22 22:20:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|11
1721686860000|2024-07-22 22:21:00|58.53|58.23|58.57|58.27|58.58|58.28|58.53|58.23|19
1721686870000|2024-07-22 22:21:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1721686880000|2024-07-22 22:21:20|58.57|58.27|58.53|58.23|58.57|58.27|58.53|58.23|5
1721686890000|2024-07-22 22:21:30|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|4
1721686900000|2024-07-22 22:21:40|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|8
1721686920000|2024-07-22 22:22:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|6
1721686930000|2024-07-22 22:22:10|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|7
1721686940000|2024-07-22 22:22:20|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|6
1721686950000|2024-07-22 22:22:30|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|9
1721686960000|2024-07-22 22:22:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721686970000|2024-07-22 22:22:50|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721686980000|2024-07-22 22:23:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721686990000|2024-07-22 22:23:10|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|5
1721687000000|2024-07-22 22:23:20|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|9
1721687010000|2024-07-22 22:23:30|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721687020000|2024-07-22 22:23:40|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|5
1721687030000|2024-07-22 22:23:50|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|6
1721687040000|2024-07-22 22:24:00|58.56|58.26|58.56|58.26|58.57|58.27|58.53|58.23|12
1721687050000|2024-07-22 22:24:10|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|10
1721687060000|2024-07-22 22:24:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721687070000|2024-07-22 22:24:30|58.57|58.27|58.53|58.23|58.57|58.27|58.53|58.23|3
1721687080000|2024-07-22 22:24:40|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721687090000|2024-07-22 22:24:50|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721687100000|2024-07-22 22:25:00|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|4
1721687110000|2024-07-22 22:25:10|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|4
1721687120000|2024-07-22 22:25:20|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1721687160000|2024-07-22 22:26:00|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721687170000|2024-07-22 22:26:10|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|4
1721687180000|2024-07-22 22:26:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721687190000|2024-07-22 22:26:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721687200000|2024-07-22 22:26:40|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|8
1721687210000|2024-07-22 22:26:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721687220000|2024-07-22 22:27:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1721687230000|2024-07-22 22:27:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721687250000|2024-07-22 22:27:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721687270000|2024-07-22 22:27:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721687280000|2024-07-22 22:28:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721687300000|2024-07-22 22:28:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721687310000|2024-07-22 22:28:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721687320000|2024-07-22 22:28:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|6
1721687340000|2024-07-22 22:29:00|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721687350000|2024-07-22 22:29:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721687360000|2024-07-22 22:29:20|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721687380000|2024-07-22 22:29:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721687390000|2024-07-22 22:29:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721687400000|2024-07-22 22:30:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721687440000|2024-07-22 22:30:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721687470000|2024-07-22 22:31:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1721687500000|2024-07-22 22:31:40|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|5
1721687510000|2024-07-22 22:31:50|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|8
1721687520000|2024-07-22 22:32:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|8
1721687530000|2024-07-22 22:32:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721687540000|2024-07-22 22:32:20|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|3
1721687550000|2024-07-22 22:32:30|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|3
1721687570000|2024-07-22 22:32:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721687580000|2024-07-22 22:33:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1721687590000|2024-07-22 22:33:10|58.54|58.24|58.54|58.24|58.56|58.26|58.54|58.24|7
1721687600000|2024-07-22 22:33:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721687610000|2024-07-22 22:33:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721687660000|2024-07-22 22:34:20|58.54|58.24|58.59|58.29|58.59|58.29|58.54|58.24|12
1721687670000|2024-07-22 22:34:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1721687680000|2024-07-22 22:34:40|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721687690000|2024-07-22 22:34:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721687700000|2024-07-22 22:35:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721687720000|2024-07-22 22:35:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721687740000|2024-07-22 22:35:40|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721687750000|2024-07-22 22:35:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721687760000|2024-07-22 22:36:00|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|7
1721687770000|2024-07-22 22:36:10|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|16
1721687810000|2024-07-22 22:36:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721687820000|2024-07-22 22:37:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|4
1721687830000|2024-07-22 22:37:10|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|3
1721687840000|2024-07-22 22:37:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721687850000|2024-07-22 22:37:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721687860000|2024-07-22 22:37:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1721687870000|2024-07-22 22:37:50|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721687880000|2024-07-22 22:38:00|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|11
1721687890000|2024-07-22 22:38:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721687900000|2024-07-22 22:38:20|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|10
1721687910000|2024-07-22 22:38:30|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|14
1721687920000|2024-07-22 22:38:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|6
1721687930000|2024-07-22 22:38:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721687940000|2024-07-22 22:39:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|15
1721687950000|2024-07-22 22:39:10|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|8
1721687960000|2024-07-22 22:39:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|8
1721687980000|2024-07-22 22:39:40|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721687990000|2024-07-22 22:39:50|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|5
1721688000000|2024-07-22 22:40:00|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|6
1721688020000|2024-07-22 22:40:20|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1721688030000|2024-07-22 22:40:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721688050000|2024-07-22 22:40:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721688060000|2024-07-22 22:41:00|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|5
1721688070000|2024-07-22 22:41:10|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|9
1721688080000|2024-07-22 22:41:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721688090000|2024-07-22 22:41:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721688100000|2024-07-22 22:41:40|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721688110000|2024-07-22 22:41:50|58.58|58.28|58.61|58.31|58.62|58.32|58.57|58.27|9
1721688140000|2024-07-22 22:42:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721688150000|2024-07-22 22:42:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721688170000|2024-07-22 22:42:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|2
1721688180000|2024-07-22 22:43:00|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|10
1721688190000|2024-07-22 22:43:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|12
1721688200000|2024-07-22 22:43:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|14
1721688210000|2024-07-22 22:43:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|7
1721688220000|2024-07-22 22:43:40|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721688230000|2024-07-22 22:43:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721688240000|2024-07-22 22:44:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1721688250000|2024-07-22 22:44:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721688270000|2024-07-22 22:44:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721688300000|2024-07-22 22:45:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721688310000|2024-07-22 22:45:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721688330000|2024-07-22 22:45:30|58.63|58.33|58.67|58.37|58.68|58.38|58.62|58.32|11
1721688340000|2024-07-22 22:45:40|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|13
1721688370000|2024-07-22 22:46:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721688380000|2024-07-22 22:46:20|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|4
1721688390000|2024-07-22 22:46:30|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721688400000|2024-07-22 22:46:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721688410000|2024-07-22 22:46:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1721688420000|2024-07-22 22:47:00|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|9
1721688430000|2024-07-22 22:47:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|5
1721688440000|2024-07-22 22:47:20|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|6
1721688450000|2024-07-22 22:47:30|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1721688490000|2024-07-22 22:48:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721688500000|2024-07-22 22:48:20|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|4
1721688520000|2024-07-22 22:48:40|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|11
1721688530000|2024-07-22 22:48:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1721688540000|2024-07-22 22:49:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721688550000|2024-07-22 22:49:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721688570000|2024-07-22 22:49:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721688580000|2024-07-22 22:49:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|6
1721688590000|2024-07-22 22:49:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1721688600000|2024-07-22 22:50:00|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721688610000|2024-07-22 22:50:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1721688620000|2024-07-22 22:50:20|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721688630000|2024-07-22 22:50:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721688650000|2024-07-22 22:50:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721688660000|2024-07-22 22:51:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|9
1721688670000|2024-07-22 22:51:10|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|7
1721688680000|2024-07-22 22:51:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|8
1721688690000|2024-07-22 22:51:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721688700000|2024-07-22 22:51:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721688710000|2024-07-22 22:51:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1721688720000|2024-07-22 22:52:00|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721688730000|2024-07-22 22:52:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721688740000|2024-07-22 22:52:20|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|8
1721688750000|2024-07-22 22:52:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721688760000|2024-07-22 22:52:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1721688780000|2024-07-22 22:53:00|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|12
1721688790000|2024-07-22 22:53:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721688810000|2024-07-22 22:53:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721688820000|2024-07-22 22:53:40|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|13
1721688830000|2024-07-22 22:53:50|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|6
1721688840000|2024-07-22 22:54:00|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|4
1721688850000|2024-07-22 22:54:10|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|4
1721688860000|2024-07-22 22:54:20|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721688870000|2024-07-22 22:54:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721688880000|2024-07-22 22:54:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|8
1721688890000|2024-07-22 22:54:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1721688900000|2024-07-22 22:55:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721688910000|2024-07-22 22:55:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721688920000|2024-07-22 22:55:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721688930000|2024-07-22 22:55:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721688960000|2024-07-22 22:56:00|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721688970000|2024-07-22 22:56:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721688980000|2024-07-22 22:56:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721689000000|2024-07-22 22:56:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721689010000|2024-07-22 22:56:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721689020000|2024-07-22 22:57:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|5
1721689030000|2024-07-22 22:57:10|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|5
1721689040000|2024-07-22 22:57:20|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721689090000|2024-07-22 22:58:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721689100000|2024-07-22 22:58:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721689110000|2024-07-22 22:58:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|7
1721689120000|2024-07-22 22:58:40|58.61|58.31|58.54|58.24|58.61|58.31|58.54|58.24|5
1721689130000|2024-07-22 22:58:50|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|2
1721689140000|2024-07-22 22:59:00|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721689150000|2024-07-22 22:59:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721689160000|2024-07-22 22:59:20|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|6
1721689170000|2024-07-22 22:59:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721689180000|2024-07-22 22:59:40|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|4
1721689190000|2024-07-22 22:59:50|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721689210000|2024-07-22 23:00:10|58.49|58.19|58.48|58.18|58.49|58.19|58.45|58.15|11
1721689220000|2024-07-22 23:00:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|10
1721689230000|2024-07-22 23:00:30|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1721689240000|2024-07-22 23:00:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721689250000|2024-07-22 23:00:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721689260000|2024-07-22 23:01:00|58.51|58.21|58.54|58.24|58.56|58.26|58.5|58.2|9
1721689270000|2024-07-22 23:01:10|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721689280000|2024-07-22 23:01:20|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|3
1721689290000|2024-07-22 23:01:30|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721689300000|2024-07-22 23:01:40|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1721689310000|2024-07-22 23:01:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|6
1721689320000|2024-07-22 23:02:00|58.48|58.18|58.44|58.14|58.48|58.18|58.43|58.13|9
1721689330000|2024-07-22 23:02:10|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|6
1721689340000|2024-07-22 23:02:20|58.38|58.08|58.4|58.1|58.41|58.11|58.38|58.08|7
1721689350000|2024-07-22 23:02:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721689370000|2024-07-22 23:02:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721689380000|2024-07-22 23:03:00|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1721689400000|2024-07-22 23:03:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721689410000|2024-07-22 23:03:30|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|3
1721689420000|2024-07-22 23:03:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721689430000|2024-07-22 23:03:50|58.45|58.15|58.48|58.18|58.48|58.18|58.45|58.15|4
1721689440000|2024-07-22 23:04:00|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|6
1721689450000|2024-07-22 23:04:10|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|11
1721689460000|2024-07-22 23:04:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|5
1721689470000|2024-07-22 23:04:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721689480000|2024-07-22 23:04:40|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|3
1721689490000|2024-07-22 23:04:50|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721689500000|2024-07-22 23:05:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721689510000|2024-07-22 23:05:10|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|6
1721689520000|2024-07-22 23:05:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721689540000|2024-07-22 23:05:40|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721689550000|2024-07-22 23:05:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1721689560000|2024-07-22 23:06:00|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721689580000|2024-07-22 23:06:20|58.42|58.12|58.46|58.16|58.47|58.17|58.42|58.12|9
1721689590000|2024-07-22 23:06:30|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1721689600000|2024-07-22 23:06:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721689610000|2024-07-22 23:06:50|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|4
1721689620000|2024-07-22 23:07:00|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|5
1721689630000|2024-07-22 23:07:10|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721689640000|2024-07-22 23:07:20|58.4|58.1|58.36|58.06|58.4|58.1|58.35|58.05|11
1721689650000|2024-07-22 23:07:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|6
1721689660000|2024-07-22 23:07:40|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|5
1721689670000|2024-07-22 23:07:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721689680000|2024-07-22 23:08:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1721689690000|2024-07-22 23:08:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|5
1721689700000|2024-07-22 23:08:20|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|3
1721689710000|2024-07-22 23:08:30|58.34|58.04|58.35|58.05|58.37|58.07|58.34|58.04|6
1721689720000|2024-07-22 23:08:40|58.34|58.04|58.3|58|58.34|58.04|58.3|58|5
1721689730000|2024-07-22 23:08:50|58.29|57.99|58.27|57.97|58.3|58|58.25|57.95|8
1721689740000|2024-07-22 23:09:00|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|9
1721689770000|2024-07-22 23:09:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1721689780000|2024-07-22 23:09:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1721689790000|2024-07-22 23:09:50|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1721689800000|2024-07-22 23:10:00|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|8
1721689810000|2024-07-22 23:10:10|58.25|57.95|58.23|57.93|58.27|57.97|58.23|57.93|6
1721689820000|2024-07-22 23:10:20|58.22|57.92|58.19|57.89|58.22|57.92|58.18|57.88|11
1721689830000|2024-07-22 23:10:30|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|12
1721689840000|2024-07-22 23:10:40|58.2|57.9|58.2|57.9|58.2|57.9|58.18|57.88|5
1721689850000|2024-07-22 23:10:50|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|6
1721689860000|2024-07-22 23:11:00|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|13
1721689870000|2024-07-22 23:11:10|58.16|57.86|58.06|57.76|58.16|57.86|58.04|57.74|18
1721689880000|2024-07-22 23:11:20|58.05|57.75|58.07|57.77|58.09|57.79|58.03|57.73|15
1721689890000|2024-07-22 23:11:30|58.06|57.76|58.09|57.79|58.1|57.8|58.06|57.76|16
1721689900000|2024-07-22 23:11:40|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|16
1721689910000|2024-07-22 23:11:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1721689920000|2024-07-22 23:12:00|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|11
1721689930000|2024-07-22 23:12:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721689940000|2024-07-22 23:12:20|58.05|57.75|58.04|57.74|58.05|57.75|58.02|57.72|7
1721689950000|2024-07-22 23:12:30|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721689960000|2024-07-22 23:12:40|58.04|57.74|58.1|57.8|58.1|57.8|58.04|57.74|8
1721689970000|2024-07-22 23:12:50|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|7
1721689980000|2024-07-22 23:13:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721689990000|2024-07-22 23:13:10|58.14|57.84|58.1|57.8|58.14|57.84|58.1|57.8|9
1721690000000|2024-07-22 23:13:20|58.09|57.79|58.05|57.75|58.1|57.8|58.05|57.75|10
1721690010000|2024-07-22 23:13:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721690020000|2024-07-22 23:13:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|6
1721690030000|2024-07-22 23:13:50|58.05|57.75|58.05|57.75|58.07|57.77|58.04|57.74|8
1721690040000|2024-07-22 23:14:00|58.04|57.74|58.08|57.78|58.08|57.78|58.04|57.74|6
1721690050000|2024-07-22 23:14:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1721690060000|2024-07-22 23:14:20|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|6
1721690070000|2024-07-22 23:14:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721690080000|2024-07-22 23:14:40|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|4
1721690100000|2024-07-22 23:15:00|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|5
1721690110000|2024-07-22 23:15:10|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|3
1721690120000|2024-07-22 23:15:20|58.12|57.82|58.09|57.79|58.12|57.82|58.08|57.78|10
1721690130000|2024-07-22 23:15:30|58.08|57.78|58.04|57.74|58.08|57.78|58.03|57.73|7
1721690140000|2024-07-22 23:15:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1721690150000|2024-07-22 23:15:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721690160000|2024-07-22 23:16:00|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|4
1721690170000|2024-07-22 23:16:10|58.05|57.75|58.09|57.79|58.09|57.79|58.04|57.74|12
1721690180000|2024-07-22 23:16:20|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|8
1721690190000|2024-07-22 23:16:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721690210000|2024-07-22 23:16:50|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721690220000|2024-07-22 23:17:00|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1721690230000|2024-07-22 23:17:10|58.13|57.83|58.11|57.81|58.14|57.84|58.1|57.8|9
1721690240000|2024-07-22 23:17:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1721690250000|2024-07-22 23:17:30|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|5
1721690260000|2024-07-22 23:17:40|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1721690280000|2024-07-22 23:18:00|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1721690290000|2024-07-22 23:18:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|6
1721690300000|2024-07-22 23:18:20|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|6
1721690310000|2024-07-22 23:18:30|58.27|57.97|58.24|57.94|58.28|57.98|58.24|57.94|9
1721690320000|2024-07-22 23:18:40|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|9
1721690330000|2024-07-22 23:18:50|58.28|57.98|58.31|58.01|58.32|58.02|58.27|57.97|10
1721690340000|2024-07-22 23:19:00|58.3|58|58.29|57.99|58.32|58.02|58.27|57.97|15
1721690350000|2024-07-22 23:19:10|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1721690360000|2024-07-22 23:19:20|58.3|58|58.27|57.97|58.3|58|58.27|57.97|13
1721690370000|2024-07-22 23:19:30|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|8
1721690380000|2024-07-22 23:19:40|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|7
1721690390000|2024-07-22 23:19:50|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|8
1721690400000|2024-07-22 23:20:00|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|8
1721690410000|2024-07-22 23:20:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|9
1721690420000|2024-07-22 23:20:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|7
1721690430000|2024-07-22 23:20:30|58.26|57.96|58.27|57.97|58.28|57.98|58.23|57.93|10
1721690440000|2024-07-22 23:20:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|14
1721690450000|2024-07-22 23:20:50|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|7
1721690460000|2024-07-22 23:21:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1721690470000|2024-07-22 23:21:10|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|4
1721690490000|2024-07-22 23:21:30|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1721690500000|2024-07-22 23:21:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1721690510000|2024-07-22 23:21:50|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721690520000|2024-07-22 23:22:00|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|5
1721690530000|2024-07-22 23:22:10|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|9
1721690540000|2024-07-22 23:22:20|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1721690550000|2024-07-22 23:22:30|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|5
1721690560000|2024-07-22 23:22:40|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|9
1721690570000|2024-07-22 23:22:50|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|4
1721690580000|2024-07-22 23:23:00|58.31|58.01|58.34|58.04|58.36|58.06|58.31|58.01|11
1721690590000|2024-07-22 23:23:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721690600000|2024-07-22 23:23:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721690610000|2024-07-22 23:23:30|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721690620000|2024-07-22 23:23:40|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|6
1721690630000|2024-07-22 23:23:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|6
1721690640000|2024-07-22 23:24:00|58.4|58.1|58.39|58.09|58.41|58.11|58.38|58.08|8
1721690650000|2024-07-22 23:24:10|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721690660000|2024-07-22 23:24:20|58.41|58.11|58.42|58.12|58.43|58.13|58.41|58.11|6
1721690670000|2024-07-22 23:24:30|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1721690700000|2024-07-22 23:25:00|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721690710000|2024-07-22 23:25:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721690720000|2024-07-22 23:25:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1721690730000|2024-07-22 23:25:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|8
1721690740000|2024-07-22 23:25:40|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721690750000|2024-07-22 23:25:50|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1721690770000|2024-07-22 23:26:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721690780000|2024-07-22 23:26:20|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721690800000|2024-07-22 23:26:40|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721690820000|2024-07-22 23:27:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721690850000|2024-07-22 23:27:30|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|7
1721690860000|2024-07-22 23:27:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721690870000|2024-07-22 23:27:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721690910000|2024-07-22 23:28:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1721690920000|2024-07-22 23:28:40|58.43|58.13|58.44|58.14|58.45|58.15|58.42|58.12|8
1721690930000|2024-07-22 23:28:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721690940000|2024-07-22 23:29:00|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|7
1721690950000|2024-07-22 23:29:10|58.45|58.15|58.45|58.15|58.47|58.17|58.45|58.15|13
1721690960000|2024-07-22 23:29:20|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|6
1721690970000|2024-07-22 23:29:30|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|4
1721690980000|2024-07-22 23:29:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|11
1721690990000|2024-07-22 23:29:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|10
1721691000000|2024-07-22 23:30:00|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|8
1721691010000|2024-07-22 23:30:10|58.45|58.15|58.49|58.19|58.49|58.19|58.45|58.15|12
1721691020000|2024-07-22 23:30:20|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|5
1721691030000|2024-07-22 23:30:30|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|8
1721691040000|2024-07-22 23:30:40|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|4
1721691050000|2024-07-22 23:30:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|5
1721691060000|2024-07-22 23:31:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1721691070000|2024-07-22 23:31:10|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|9
1721691080000|2024-07-22 23:31:20|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|10
1721691090000|2024-07-22 23:31:30|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721691120000|2024-07-22 23:32:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721691130000|2024-07-22 23:32:10|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721691140000|2024-07-22 23:32:20|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721691150000|2024-07-22 23:32:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1721691160000|2024-07-22 23:32:40|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|3
1721691180000|2024-07-22 23:33:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721691190000|2024-07-22 23:33:10|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721691200000|2024-07-22 23:33:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|8
1721691220000|2024-07-22 23:33:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721691230000|2024-07-22 23:33:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721691250000|2024-07-22 23:34:10|58.48|58.18|58.45|58.15|58.48|58.18|58.45|58.15|12
1721691260000|2024-07-22 23:34:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1721691270000|2024-07-22 23:34:30|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1721691280000|2024-07-22 23:34:40|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|4
1721691300000|2024-07-22 23:35:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721691310000|2024-07-22 23:35:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|3
1721691320000|2024-07-22 23:35:20|58.41|58.11|58.36|58.06|58.41|58.11|58.36|58.06|9
1721691340000|2024-07-22 23:35:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721691350000|2024-07-22 23:35:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|9
1721691360000|2024-07-22 23:36:00|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721691370000|2024-07-22 23:36:10|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|12
1721691380000|2024-07-22 23:36:20|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|4
1721691390000|2024-07-22 23:36:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|3
1721691400000|2024-07-22 23:36:40|58.49|58.19|58.46|58.16|58.49|58.19|58.44|58.14|11
1721691410000|2024-07-22 23:36:50|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721691420000|2024-07-22 23:37:00|58.47|58.17|58.45|58.15|58.48|58.18|58.45|58.15|5
1721691430000|2024-07-22 23:37:10|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|7
1721691440000|2024-07-22 23:37:20|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|12
1721691460000|2024-07-22 23:37:40|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|7
1721691470000|2024-07-22 23:37:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721691480000|2024-07-22 23:38:00|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|14
1721691490000|2024-07-22 23:38:10|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|9
1721691500000|2024-07-22 23:38:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1721691510000|2024-07-22 23:38:30|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|5
1721691530000|2024-07-22 23:38:50|58.5|58.2|58.51|58.21|58.52|58.22|58.49|58.19|10
1721691540000|2024-07-22 23:39:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|4
1721691550000|2024-07-22 23:39:10|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721691560000|2024-07-22 23:39:20|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721691570000|2024-07-22 23:39:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|5
1721691580000|2024-07-22 23:39:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|9
1721691590000|2024-07-22 23:39:50|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|10
1721691600000|2024-07-22 23:40:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|8
1721691610000|2024-07-22 23:40:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|9
1721691620000|2024-07-22 23:40:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1721691630000|2024-07-22 23:40:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721691650000|2024-07-22 23:40:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721691660000|2024-07-22 23:41:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721691690000|2024-07-22 23:41:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721691700000|2024-07-22 23:41:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1721691710000|2024-07-22 23:41:50|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1721691720000|2024-07-22 23:42:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721691730000|2024-07-22 23:42:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|6
1721691740000|2024-07-22 23:42:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721691750000|2024-07-22 23:42:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|4
1721691760000|2024-07-22 23:42:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721691770000|2024-07-22 23:42:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721691780000|2024-07-22 23:43:00|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|8
1721691790000|2024-07-22 23:43:10|58.49|58.19|58.45|58.15|58.5|58.2|58.44|58.14|14
1721691800000|2024-07-22 23:43:20|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|9
1721691840000|2024-07-22 23:44:00|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721691850000|2024-07-22 23:44:10|58.44|58.14|58.48|58.18|58.48|58.18|58.44|58.14|6
1721691870000|2024-07-22 23:44:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1721691880000|2024-07-22 23:44:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1721691890000|2024-07-22 23:44:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1721691900000|2024-07-22 23:45:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1721691910000|2024-07-22 23:45:10|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721691940000|2024-07-22 23:45:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|5
1721691950000|2024-07-22 23:45:50|58.5|58.2|58.52|58.22|58.53|58.23|58.5|58.2|8
1721691960000|2024-07-22 23:46:00|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|6
1721691970000|2024-07-22 23:46:10|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721691980000|2024-07-22 23:46:20|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|5
1721691990000|2024-07-22 23:46:30|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|8
1721692000000|2024-07-22 23:46:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721692010000|2024-07-22 23:46:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721692020000|2024-07-22 23:47:00|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|4
1721692030000|2024-07-22 23:47:10|58.49|58.19|58.46|58.16|58.5|58.2|58.45|58.15|7
1721692040000|2024-07-22 23:47:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721692050000|2024-07-22 23:47:30|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|8
1721692060000|2024-07-22 23:47:40|58.47|58.17|58.44|58.14|58.48|58.18|58.44|58.14|12
1721692070000|2024-07-22 23:47:50|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721692080000|2024-07-22 23:48:00|58.46|58.16|58.44|58.14|58.48|58.18|58.44|58.14|9
1721692090000|2024-07-22 23:48:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721692100000|2024-07-22 23:48:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721692110000|2024-07-22 23:48:30|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1721692120000|2024-07-22 23:48:40|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721692130000|2024-07-22 23:48:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721692140000|2024-07-22 23:49:00|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1721692150000|2024-07-22 23:49:10|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721692170000|2024-07-22 23:49:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721692200000|2024-07-22 23:50:00|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721692220000|2024-07-22 23:50:20|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721692230000|2024-07-22 23:50:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721692240000|2024-07-22 23:50:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721692250000|2024-07-22 23:50:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1721692260000|2024-07-22 23:51:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1721692270000|2024-07-22 23:51:10|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|6
1721692280000|2024-07-22 23:51:20|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|7
1721692290000|2024-07-22 23:51:30|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|3
1721692300000|2024-07-22 23:51:40|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|7
1721692310000|2024-07-22 23:51:50|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721692320000|2024-07-22 23:52:00|58.41|58.11|58.43|58.13|58.45|58.15|58.4|58.1|10
1721692330000|2024-07-22 23:52:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|8
1721692340000|2024-07-22 23:52:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1721692350000|2024-07-22 23:52:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1721692360000|2024-07-22 23:52:40|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1721692370000|2024-07-22 23:52:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1721692380000|2024-07-22 23:53:00|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|9
1721692390000|2024-07-22 23:53:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1721692400000|2024-07-22 23:53:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721692410000|2024-07-22 23:53:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721692420000|2024-07-22 23:53:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1721692440000|2024-07-22 23:54:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1721692450000|2024-07-22 23:54:10|58.48|58.18|58.45|58.15|58.48|58.18|58.45|58.15|6
1721692460000|2024-07-22 23:54:20|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|8
1721692480000|2024-07-22 23:54:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721692490000|2024-07-22 23:54:50|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721692500000|2024-07-22 23:55:00|58.43|58.13|58.38|58.08|58.43|58.13|58.37|58.07|10
1721692510000|2024-07-22 23:55:10|58.37|58.07|58.41|58.11|58.41|58.11|58.37|58.07|10
1721692520000|2024-07-22 23:55:20|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|7
1721692530000|2024-07-22 23:55:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721692540000|2024-07-22 23:55:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721692550000|2024-07-22 23:55:50|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|6
1721692560000|2024-07-22 23:56:00|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|15
1721692570000|2024-07-22 23:56:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|11
1721692580000|2024-07-22 23:56:20|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|6
1721692590000|2024-07-22 23:56:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1721692600000|2024-07-22 23:56:40|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1721692610000|2024-07-22 23:56:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|11
1721692620000|2024-07-22 23:57:00|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1721692630000|2024-07-22 23:57:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1721692640000|2024-07-22 23:57:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1721692650000|2024-07-22 23:57:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721692660000|2024-07-22 23:57:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|7
1721692670000|2024-07-22 23:57:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1721692680000|2024-07-22 23:58:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721692690000|2024-07-22 23:58:10|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|5
1721692700000|2024-07-22 23:58:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|10
1721692720000|2024-07-22 23:58:40|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721692730000|2024-07-22 23:58:50|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|4
1721692740000|2024-07-22 23:59:00|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721692770000|2024-07-22 23:59:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721692800000|2024-07-23 00:00:00|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1721692810000|2024-07-23 00:00:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721692820000|2024-07-23 00:00:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721692830000|2024-07-23 00:00:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1721692840000|2024-07-23 00:00:40|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721692850000|2024-07-23 00:00:50|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721692860000|2024-07-23 00:01:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1721692880000|2024-07-23 00:01:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|8
1721692890000|2024-07-23 00:01:30|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|12
1721692900000|2024-07-23 00:01:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721692910000|2024-07-23 00:01:50|58.38|58.08|58.34|58.04|58.38|58.08|58.33|58.03|12
1721692920000|2024-07-23 00:02:00|58.33|58.03|58.39|58.09|58.39|58.09|58.33|58.03|9
1721692930000|2024-07-23 00:02:10|58.38|58.08|58.4|58.1|58.41|58.11|58.38|58.08|13
1721692940000|2024-07-23 00:02:20|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|8
1721692950000|2024-07-23 00:02:30|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|6
1721692960000|2024-07-23 00:02:40|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721692970000|2024-07-23 00:02:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721692980000|2024-07-23 00:03:00|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|5
1721692990000|2024-07-23 00:03:10|58.41|58.11|58.48|58.18|58.48|58.18|58.41|58.11|7
1721693010000|2024-07-23 00:03:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721693020000|2024-07-23 00:03:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721693040000|2024-07-23 00:04:00|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|8
1721693050000|2024-07-23 00:04:10|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|6
1721693060000|2024-07-23 00:04:20|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|8
1721693070000|2024-07-23 00:04:30|58.48|58.18|58.44|58.14|58.48|58.18|58.44|58.14|7
1721693080000|2024-07-23 00:04:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721693090000|2024-07-23 00:04:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721693100000|2024-07-23 00:05:00|58.41|58.11|58.47|58.17|58.47|58.17|58.41|58.11|11
1721693110000|2024-07-23 00:05:10|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1721693120000|2024-07-23 00:05:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|12
1721693130000|2024-07-23 00:05:30|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1721693140000|2024-07-23 00:05:40|58.49|58.19|58.55|58.25|58.55|58.25|58.49|58.19|8
1721693150000|2024-07-23 00:05:50|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|4
1721693160000|2024-07-23 00:06:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721693170000|2024-07-23 00:06:10|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1721693180000|2024-07-23 00:06:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721693190000|2024-07-23 00:06:30|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|4
1721693200000|2024-07-23 00:06:40|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721693210000|2024-07-23 00:06:50|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|6
1721693220000|2024-07-23 00:07:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721693230000|2024-07-23 00:07:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1721693240000|2024-07-23 00:07:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721693250000|2024-07-23 00:07:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721693280000|2024-07-23 00:08:00|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721693290000|2024-07-23 00:08:10|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|5
1721693300000|2024-07-23 00:08:20|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721693310000|2024-07-23 00:08:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721693320000|2024-07-23 00:08:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721693330000|2024-07-23 00:08:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1721693340000|2024-07-23 00:09:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721693350000|2024-07-23 00:09:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721693360000|2024-07-23 00:09:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721693370000|2024-07-23 00:09:30|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|4
1721693380000|2024-07-23 00:09:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721693390000|2024-07-23 00:09:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1721693400000|2024-07-23 00:10:00|58.58|58.28|58.62|58.32|58.62|58.32|58.58|58.28|5
1721693410000|2024-07-23 00:10:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721693420000|2024-07-23 00:10:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721693430000|2024-07-23 00:10:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1721693440000|2024-07-23 00:10:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721693450000|2024-07-23 00:10:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721693460000|2024-07-23 00:11:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721693470000|2024-07-23 00:11:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721693480000|2024-07-23 00:11:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721693490000|2024-07-23 00:11:30|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|4
1721693500000|2024-07-23 00:11:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721693520000|2024-07-23 00:12:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721693530000|2024-07-23 00:12:10|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721693540000|2024-07-23 00:12:20|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1721693550000|2024-07-23 00:12:30|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721693560000|2024-07-23 00:12:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721693570000|2024-07-23 00:12:50|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|6
1721693580000|2024-07-23 00:13:00|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|9
1721693590000|2024-07-23 00:13:10|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1721693600000|2024-07-23 00:13:20|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|7
1721693610000|2024-07-23 00:13:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721693620000|2024-07-23 00:13:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721693630000|2024-07-23 00:13:50|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721693640000|2024-07-23 00:14:00|58.65|58.35|58.68|58.38|58.68|58.38|58.64|58.34|6
1721693650000|2024-07-23 00:14:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1721693660000|2024-07-23 00:14:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|8
1721693670000|2024-07-23 00:14:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721693680000|2024-07-23 00:14:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721693690000|2024-07-23 00:14:50|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|9
1721693700000|2024-07-23 00:15:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1721693710000|2024-07-23 00:15:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1721693720000|2024-07-23 00:15:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1721693730000|2024-07-23 00:15:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1721693740000|2024-07-23 00:15:40|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|7
1721693760000|2024-07-23 00:16:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721693770000|2024-07-23 00:16:10|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|11
1721693780000|2024-07-23 00:16:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721693790000|2024-07-23 00:16:30|58.68|58.38|58.66|58.36|58.69|58.39|58.65|58.35|8
1721693800000|2024-07-23 00:16:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721693810000|2024-07-23 00:16:50|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|14
1721693820000|2024-07-23 00:17:00|58.68|58.38|58.7|58.4|58.71|58.41|58.68|58.38|9
1721693830000|2024-07-23 00:17:10|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|9
1721693840000|2024-07-23 00:17:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|11
1721693850000|2024-07-23 00:17:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|8
1721693860000|2024-07-23 00:17:40|58.69|58.39|58.71|58.41|58.71|58.41|58.68|58.38|9
1721693880000|2024-07-23 00:18:00|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721693890000|2024-07-23 00:18:10|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|10
1721693910000|2024-07-23 00:18:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721693930000|2024-07-23 00:18:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721693940000|2024-07-23 00:19:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721693950000|2024-07-23 00:19:10|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|8
1721693960000|2024-07-23 00:19:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721693970000|2024-07-23 00:19:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721693980000|2024-07-23 00:19:40|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1721693990000|2024-07-23 00:19:50|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|4
1721694000000|2024-07-23 00:20:00|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|3
1721694010000|2024-07-23 00:20:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721694020000|2024-07-23 00:20:20|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|3
1721694030000|2024-07-23 00:20:30|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1721694040000|2024-07-23 00:20:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721694050000|2024-07-23 00:20:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1721694060000|2024-07-23 00:21:00|58.6|58.3|58.55|58.25|58.6|58.3|58.55|58.25|6
1721694070000|2024-07-23 00:21:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721694080000|2024-07-23 00:21:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721694100000|2024-07-23 00:21:40|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721694110000|2024-07-23 00:21:50|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|12
1721694120000|2024-07-23 00:22:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1721694130000|2024-07-23 00:22:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721694150000|2024-07-23 00:22:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1721694160000|2024-07-23 00:22:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721694170000|2024-07-23 00:22:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721694180000|2024-07-23 00:23:00|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721694190000|2024-07-23 00:23:10|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721694200000|2024-07-23 00:23:20|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|3
1721694210000|2024-07-23 00:23:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721694220000|2024-07-23 00:23:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1721694230000|2024-07-23 00:23:50|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721694240000|2024-07-23 00:24:00|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721694250000|2024-07-23 00:24:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721694270000|2024-07-23 00:24:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|4
1721694280000|2024-07-23 00:24:40|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|8
1721694290000|2024-07-23 00:24:50|58.51|58.21|58.48|58.18|58.52|58.22|58.48|58.18|10
1721694300000|2024-07-23 00:25:00|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721694310000|2024-07-23 00:25:10|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1721694320000|2024-07-23 00:25:20|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|4
1721694330000|2024-07-23 00:25:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721694340000|2024-07-23 00:25:40|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|8
1721694350000|2024-07-23 00:25:50|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|4
1721694360000|2024-07-23 00:26:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1721694370000|2024-07-23 00:26:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721694390000|2024-07-23 00:26:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721694400000|2024-07-23 00:26:40|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|5
1721694410000|2024-07-23 00:26:50|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1721694430000|2024-07-23 00:27:10|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|10
1721694450000|2024-07-23 00:27:30|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721694460000|2024-07-23 00:27:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721694470000|2024-07-23 00:27:50|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721694480000|2024-07-23 00:28:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721694490000|2024-07-23 00:28:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721694500000|2024-07-23 00:28:20|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|4
1721694510000|2024-07-23 00:28:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|5
1721694520000|2024-07-23 00:28:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|12
1721694530000|2024-07-23 00:28:50|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|4
1721694540000|2024-07-23 00:29:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721694560000|2024-07-23 00:29:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721694570000|2024-07-23 00:29:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721694580000|2024-07-23 00:29:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|10
1721694600000|2024-07-23 00:30:00|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|6
1721694610000|2024-07-23 00:30:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721694620000|2024-07-23 00:30:20|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|4
1721694630000|2024-07-23 00:30:30|58.52|58.22|58.57|58.27|58.57|58.27|58.52|58.22|6
1721694640000|2024-07-23 00:30:40|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|4
1721694650000|2024-07-23 00:30:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|9
1721694660000|2024-07-23 00:31:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721694670000|2024-07-23 00:31:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721694680000|2024-07-23 00:31:20|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721694690000|2024-07-23 00:31:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721694700000|2024-07-23 00:31:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721694720000|2024-07-23 00:32:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721694740000|2024-07-23 00:32:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1721694750000|2024-07-23 00:32:30|58.64|58.34|58.69|58.39|58.69|58.39|58.64|58.34|9
1721694760000|2024-07-23 00:32:40|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1721694770000|2024-07-23 00:32:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721694780000|2024-07-23 00:33:00|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|8
1721694790000|2024-07-23 00:33:10|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1721694800000|2024-07-23 00:33:20|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1721694810000|2024-07-23 00:33:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721694820000|2024-07-23 00:33:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721694830000|2024-07-23 00:33:50|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721694840000|2024-07-23 00:34:00|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|9
1721694850000|2024-07-23 00:34:10|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1721694860000|2024-07-23 00:34:20|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1721694870000|2024-07-23 00:34:30|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|11
1721694880000|2024-07-23 00:34:40|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1721694890000|2024-07-23 00:34:50|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|12
1721694900000|2024-07-23 00:35:00|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|11
1721694910000|2024-07-23 00:35:10|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|5
1721694920000|2024-07-23 00:35:20|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|3
1721694930000|2024-07-23 00:35:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721694940000|2024-07-23 00:35:40|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|7
1721694950000|2024-07-23 00:35:50|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|8
1721694960000|2024-07-23 00:36:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721694980000|2024-07-23 00:36:20|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721694990000|2024-07-23 00:36:30|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|11
1721695000000|2024-07-23 00:36:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|6
1721695010000|2024-07-23 00:36:50|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721695020000|2024-07-23 00:37:00|58.74|58.44|58.73|58.43|58.74|58.44|58.72|58.42|6
1721695030000|2024-07-23 00:37:10|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|9
1721695040000|2024-07-23 00:37:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1721695050000|2024-07-23 00:37:30|58.74|58.44|58.77|58.47|58.78|58.48|58.74|58.44|17
1721695060000|2024-07-23 00:37:40|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|6
1721695070000|2024-07-23 00:37:50|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721695080000|2024-07-23 00:38:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721695090000|2024-07-23 00:38:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721695110000|2024-07-23 00:38:30|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721695130000|2024-07-23 00:38:50|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721695150000|2024-07-23 00:39:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1721695160000|2024-07-23 00:39:20|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721695170000|2024-07-23 00:39:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721695200000|2024-07-23 00:40:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|4
1721695210000|2024-07-23 00:40:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721695220000|2024-07-23 00:40:20|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721695230000|2024-07-23 00:40:30|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|8
1721695240000|2024-07-23 00:40:40|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721695250000|2024-07-23 00:40:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721695260000|2024-07-23 00:41:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|5
1721695310000|2024-07-23 00:41:50|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|3
1721695330000|2024-07-23 00:42:10|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721695340000|2024-07-23 00:42:20|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721695380000|2024-07-23 00:43:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|4
1721695390000|2024-07-23 00:43:10|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721695420000|2024-07-23 00:43:40|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1721695430000|2024-07-23 00:43:50|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|2
1721695440000|2024-07-23 00:44:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721695450000|2024-07-23 00:44:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|8
1721695460000|2024-07-23 00:44:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721695470000|2024-07-23 00:44:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721695480000|2024-07-23 00:44:40|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721695500000|2024-07-23 00:45:00|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1721695510000|2024-07-23 00:45:10|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721695520000|2024-07-23 00:45:20|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721695540000|2024-07-23 00:45:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1721695550000|2024-07-23 00:45:50|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|5
1721695570000|2024-07-23 00:46:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|4
1721695580000|2024-07-23 00:46:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721695590000|2024-07-23 00:46:30|58.83|58.53|58.85|58.55|58.87|58.57|58.83|58.53|5
1721695610000|2024-07-23 00:46:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721695620000|2024-07-23 00:47:00|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|11
1721695630000|2024-07-23 00:47:10|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1721695640000|2024-07-23 00:47:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|5
1721695650000|2024-07-23 00:47:30|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|11
1721695680000|2024-07-23 00:48:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|2
1721695690000|2024-07-23 00:48:10|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721695700000|2024-07-23 00:48:20|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|6
1721695710000|2024-07-23 00:48:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|6
1721695730000|2024-07-23 00:48:50|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1721695740000|2024-07-23 00:49:00|58.93|58.63|58.96|58.66|58.96|58.66|58.93|58.63|5
1721695750000|2024-07-23 00:49:10|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|5
1721695760000|2024-07-23 00:49:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721695770000|2024-07-23 00:49:30|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|4
1721695780000|2024-07-23 00:49:40|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721695790000|2024-07-23 00:49:50|59.05|58.75|59.04|58.74|59.07|58.77|59.03|58.73|8
1721695800000|2024-07-23 00:50:00|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|6
1721695810000|2024-07-23 00:50:10|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|3
1721695820000|2024-07-23 00:50:20|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|3
1721695840000|2024-07-23 00:50:40|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1721695860000|2024-07-23 00:51:00|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|4
1721695870000|2024-07-23 00:51:10|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|8
1721695880000|2024-07-23 00:51:20|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721695890000|2024-07-23 00:51:30|59|58.7|59|58.7|59.01|58.71|59|58.7|3
1721695900000|2024-07-23 00:51:40|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|5
1721695920000|2024-07-23 00:52:00|59.02|58.72|59.05|58.75|59.06|58.76|59.02|58.72|6
1721695930000|2024-07-23 00:52:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721695940000|2024-07-23 00:52:20|59.04|58.74|59.02|58.72|59.04|58.74|59.02|58.72|5
1721695950000|2024-07-23 00:52:30|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|2
1721695960000|2024-07-23 00:52:40|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1721695970000|2024-07-23 00:52:50|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|3
1721695980000|2024-07-23 00:53:00|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721695990000|2024-07-23 00:53:10|59.02|58.72|59|58.7|59.02|58.72|59|58.7|5
1721696000000|2024-07-23 00:53:20|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|3
1721696010000|2024-07-23 00:53:30|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1721696020000|2024-07-23 00:53:40|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|9
1721696030000|2024-07-23 00:53:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721696040000|2024-07-23 00:54:00|59|58.7|59.01|58.71|59.02|58.72|58.99|58.69|8
1721696050000|2024-07-23 00:54:10|59|58.7|59|58.7|59.01|58.71|59|58.7|9
1721696060000|2024-07-23 00:54:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|7
1721696070000|2024-07-23 00:54:30|59|58.7|59|58.7|59.01|58.71|59|58.7|5
1721696080000|2024-07-23 00:54:40|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|5
1721696110000|2024-07-23 00:55:10|59|58.7|58.99|58.69|59|58.7|58.97|58.67|7
1721696120000|2024-07-23 00:55:20|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|7
1721696130000|2024-07-23 00:55:30|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|7
1721696150000|2024-07-23 00:55:50|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|4
1721696160000|2024-07-23 00:56:00|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|9
1721696170000|2024-07-23 00:56:10|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|8
1721696180000|2024-07-23 00:56:20|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|6
1721696190000|2024-07-23 00:56:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|3
1721696200000|2024-07-23 00:56:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1721696220000|2024-07-23 00:57:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721696240000|2024-07-23 00:57:20|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1721696280000|2024-07-23 00:58:00|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|5
1721696290000|2024-07-23 00:58:10|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|4
1721696300000|2024-07-23 00:58:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1721696330000|2024-07-23 00:58:50|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|5
1721696340000|2024-07-23 00:59:00|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|7
1721696350000|2024-07-23 00:59:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721696360000|2024-07-23 00:59:20|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1721696370000|2024-07-23 00:59:30|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|9
1721696380000|2024-07-23 00:59:40|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|9
1721696390000|2024-07-23 00:59:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721696400000|2024-07-23 01:00:00|58.88|58.58|58.91|58.61|58.92|58.62|58.88|58.58|8
1721696410000|2024-07-23 01:00:10|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|3
1721696420000|2024-07-23 01:00:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721696440000|2024-07-23 01:00:40|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|7
1721696450000|2024-07-23 01:00:50|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721696460000|2024-07-23 01:01:00|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|3
1721696470000|2024-07-23 01:01:10|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1721696480000|2024-07-23 01:01:20|58.86|58.56|58.89|58.59|58.89|58.59|58.83|58.53|12
1721696490000|2024-07-23 01:01:30|58.88|58.58|58.86|58.56|58.89|58.59|58.86|58.56|7
1721696500000|2024-07-23 01:01:40|58.87|58.57|58.86|58.56|58.88|58.58|58.85|58.55|13
1721696510000|2024-07-23 01:01:50|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|6
1721696520000|2024-07-23 01:02:00|58.86|58.56|58.83|58.53|58.87|58.57|58.83|58.53|9
1721696530000|2024-07-23 01:02:10|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721696540000|2024-07-23 01:02:20|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1721696550000|2024-07-23 01:02:30|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|6
1721696560000|2024-07-23 01:02:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|10
1721696570000|2024-07-23 01:02:50|58.82|58.52|58.86|58.56|58.87|58.57|58.82|58.52|10
1721696580000|2024-07-23 01:03:00|58.87|58.57|58.89|58.59|58.89|58.59|58.86|58.56|7
1721696590000|2024-07-23 01:03:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1721696600000|2024-07-23 01:03:20|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|3
1721696610000|2024-07-23 01:03:30|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721696620000|2024-07-23 01:03:40|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|7
1721696630000|2024-07-23 01:03:50|58.91|58.61|58.93|58.63|58.93|58.63|58.91|58.61|5
1721696640000|2024-07-23 01:04:00|58.92|58.62|58.96|58.66|58.96|58.66|58.92|58.62|9
1721696650000|2024-07-23 01:04:10|58.95|58.65|58.93|58.63|58.96|58.66|58.92|58.62|7
1721696660000|2024-07-23 01:04:20|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|4
1721696670000|2024-07-23 01:04:30|58.92|58.62|58.96|58.66|58.96|58.66|58.92|58.62|5
1721696680000|2024-07-23 01:04:40|58.97|58.67|58.92|58.62|58.97|58.67|58.92|58.62|8
1721696690000|2024-07-23 01:04:50|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721696700000|2024-07-23 01:05:00|58.96|58.66|58.99|58.69|58.99|58.69|58.95|58.65|6
1721696710000|2024-07-23 01:05:10|59|58.7|59|58.7|59|58.7|59|58.7|1
1721696720000|2024-07-23 01:05:20|59.02|58.72|59.05|58.75|59.06|58.76|59.02|58.72|5
1721696740000|2024-07-23 01:05:40|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|6
1721696750000|2024-07-23 01:05:50|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|3
1721696760000|2024-07-23 01:06:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721696770000|2024-07-23 01:06:10|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721696780000|2024-07-23 01:06:20|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721696800000|2024-07-23 01:06:40|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721696810000|2024-07-23 01:06:50|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721696820000|2024-07-23 01:07:00|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|10
1721696830000|2024-07-23 01:07:10|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|4
1721696840000|2024-07-23 01:07:20|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|7
1721696850000|2024-07-23 01:07:30|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1721696860000|2024-07-23 01:07:40|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721696880000|2024-07-23 01:08:00|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|4
1721696890000|2024-07-23 01:08:10|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|5
1721696900000|2024-07-23 01:08:20|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1721696920000|2024-07-23 01:08:40|58.99|58.69|58.93|58.63|59|58.7|58.93|58.63|6
1721696930000|2024-07-23 01:08:50|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1721696940000|2024-07-23 01:09:00|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721696950000|2024-07-23 01:09:10|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721696970000|2024-07-23 01:09:30|58.96|58.66|58.93|58.63|58.96|58.66|58.93|58.63|6
1721696980000|2024-07-23 01:09:40|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|3
1721696990000|2024-07-23 01:09:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721697000000|2024-07-23 01:10:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721697010000|2024-07-23 01:10:10|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|5
1721697020000|2024-07-23 01:10:20|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|6
1721697030000|2024-07-23 01:10:30|58.87|58.57|58.9|58.6|58.9|58.6|58.87|58.57|3
1721697040000|2024-07-23 01:10:40|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|5
1721697050000|2024-07-23 01:10:50|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|3
1721697060000|2024-07-23 01:11:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721697070000|2024-07-23 01:11:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721697090000|2024-07-23 01:11:30|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|7
1721697100000|2024-07-23 01:11:40|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721697110000|2024-07-23 01:11:50|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721697120000|2024-07-23 01:12:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|4
1721697130000|2024-07-23 01:12:10|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1721697140000|2024-07-23 01:12:20|58.91|58.61|58.92|58.62|58.92|58.62|58.91|58.61|2
1721697150000|2024-07-23 01:12:30|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1721697160000|2024-07-23 01:12:40|58.92|58.62|58.97|58.67|58.98|58.68|58.91|58.61|7
1721697170000|2024-07-23 01:12:50|58.98|58.68|59|58.7|59|58.7|58.98|58.68|3
1721697180000|2024-07-23 01:13:00|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|4
1721697190000|2024-07-23 01:13:10|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|3
1721697200000|2024-07-23 01:13:20|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|2
1721697210000|2024-07-23 01:13:30|59.02|58.72|59.05|58.75|59.05|58.75|59.02|58.72|4
1721697220000|2024-07-23 01:13:40|59.06|58.76|59.11|58.81|59.11|58.81|59.06|58.76|6
1721697230000|2024-07-23 01:13:50|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721697240000|2024-07-23 01:14:00|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721697270000|2024-07-23 01:14:30|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721697280000|2024-07-23 01:14:40|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|2
1721697290000|2024-07-23 01:14:50|59.14|58.84|59.15|58.85|59.15|58.85|59.13|58.83|3
1721697300000|2024-07-23 01:15:00|59.14|58.84|59.16|58.86|59.17|58.87|59.13|58.83|6
1721697310000|2024-07-23 01:15:10|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|4
1721697320000|2024-07-23 01:15:20|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721697330000|2024-07-23 01:15:30|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|3
1721697340000|2024-07-23 01:15:40|59.2|58.9|59.21|58.91|59.21|58.91|59.19|58.89|4
1721697350000|2024-07-23 01:15:50|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|5
1721697360000|2024-07-23 01:16:00|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721697370000|2024-07-23 01:16:10|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|3
1721697380000|2024-07-23 01:16:20|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721697390000|2024-07-23 01:16:30|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721697400000|2024-07-23 01:16:40|59.17|58.87|59.15|58.85|59.17|58.87|59.12|58.82|15
1721697410000|2024-07-23 01:16:50|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1721697420000|2024-07-23 01:17:00|59.12|58.82|59.14|58.84|59.15|58.85|59.12|58.82|19
1721697430000|2024-07-23 01:17:10|59.13|58.83|59.15|58.85|59.15|58.85|59.12|58.82|8
1721697440000|2024-07-23 01:17:20|59.16|58.86|59.2|58.9|59.2|58.9|59.16|58.86|5
1721697450000|2024-07-23 01:17:30|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721697460000|2024-07-23 01:17:40|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|3
1721697470000|2024-07-23 01:17:50|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|3
1721697480000|2024-07-23 01:18:00|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721697500000|2024-07-23 01:18:20|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|2
1721697510000|2024-07-23 01:18:30|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721697520000|2024-07-23 01:18:40|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721697530000|2024-07-23 01:18:50|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721697540000|2024-07-23 01:19:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721697550000|2024-07-23 01:19:10|59.18|58.88|59.15|58.85|59.18|58.88|59.14|58.84|6
1721697560000|2024-07-23 01:19:20|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|2
1721697570000|2024-07-23 01:19:30|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|3
1721697580000|2024-07-23 01:19:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721697590000|2024-07-23 01:19:50|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721697600000|2024-07-23 01:20:00|59.16|58.86|59.22|58.92|59.23|58.93|59.16|58.86|9
1721697610000|2024-07-23 01:20:10|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|3
1721697620000|2024-07-23 01:20:20|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|3
1721697630000|2024-07-23 01:20:30|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|3
1721697640000|2024-07-23 01:20:40|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721697650000|2024-07-23 01:20:50|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721697660000|2024-07-23 01:21:00|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721697670000|2024-07-23 01:21:10|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|3
1721697680000|2024-07-23 01:21:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721697690000|2024-07-23 01:21:30|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721697700000|2024-07-23 01:21:40|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721697720000|2024-07-23 01:22:00|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721697730000|2024-07-23 01:22:10|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1721697740000|2024-07-23 01:22:20|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721697750000|2024-07-23 01:22:30|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|4
1721697760000|2024-07-23 01:22:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721697780000|2024-07-23 01:23:00|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721697790000|2024-07-23 01:23:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721697800000|2024-07-23 01:23:20|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|3
1721697820000|2024-07-23 01:23:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721697840000|2024-07-23 01:24:00|59.34|59.04|59.38|59.08|59.38|59.08|59.34|59.04|3
1721697850000|2024-07-23 01:24:10|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|3
1721697860000|2024-07-23 01:24:20|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721697880000|2024-07-23 01:24:40|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721697900000|2024-07-23 01:25:00|59.41|59.11|59.41|59.11|59.44|59.14|59.41|59.11|6
1721697920000|2024-07-23 01:25:20|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|6
1721697930000|2024-07-23 01:25:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721697940000|2024-07-23 01:25:40|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|5
1721697950000|2024-07-23 01:25:50|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1721697960000|2024-07-23 01:26:00|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721697970000|2024-07-23 01:26:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721697980000|2024-07-23 01:26:20|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1721697990000|2024-07-23 01:26:30|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721698000000|2024-07-23 01:26:40|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721698010000|2024-07-23 01:26:50|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721698020000|2024-07-23 01:27:00|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|5
1721698040000|2024-07-23 01:27:20|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721698070000|2024-07-23 01:27:50|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721698080000|2024-07-23 01:28:00|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721698090000|2024-07-23 01:28:10|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|6
1721698100000|2024-07-23 01:28:20|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|5
1721698110000|2024-07-23 01:28:30|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721698130000|2024-07-23 01:28:50|59.37|59.07|59.31|59.01|59.37|59.07|59.31|59.01|9
1721698140000|2024-07-23 01:29:00|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|7
1721698150000|2024-07-23 01:29:10|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|4
1721698170000|2024-07-23 01:29:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721698180000|2024-07-23 01:29:40|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721698190000|2024-07-23 01:29:50|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721698200000|2024-07-23 01:30:00|59.3|59|59.35|59.05|59.35|59.05|59.3|59|5
1721698210000|2024-07-23 01:30:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721698220000|2024-07-23 01:30:20|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|3
1721698230000|2024-07-23 01:30:30|59.35|59.05|59.3|59|59.35|59.05|59.3|59|4
1721698240000|2024-07-23 01:30:40|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721698250000|2024-07-23 01:30:50|59.3|59|59.3|59|59.3|59|59.3|59|1
1721698260000|2024-07-23 01:31:00|59.29|58.99|59.31|59.01|59.32|59.02|59.29|58.99|4
1721698270000|2024-07-23 01:31:10|59.32|59.02|59.35|59.05|59.35|59.05|59.31|59.01|6
1721698280000|2024-07-23 01:31:20|59.36|59.06|59.39|59.09|59.39|59.09|59.36|59.06|4
1721698290000|2024-07-23 01:31:30|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|7
1721698300000|2024-07-23 01:31:40|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|7
1721698310000|2024-07-23 01:31:50|59.42|59.12|59.41|59.11|59.42|59.12|59.4|59.1|4
1721698320000|2024-07-23 01:32:00|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|5
1721698330000|2024-07-23 01:32:10|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|5
1721698340000|2024-07-23 01:32:20|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1721698350000|2024-07-23 01:32:30|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|5
1721698360000|2024-07-23 01:32:40|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721698370000|2024-07-23 01:32:50|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|3
1721698380000|2024-07-23 01:33:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721698390000|2024-07-23 01:33:10|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|3
1721698410000|2024-07-23 01:33:30|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721698420000|2024-07-23 01:33:40|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721698430000|2024-07-23 01:33:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721698440000|2024-07-23 01:34:00|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721698450000|2024-07-23 01:34:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721698460000|2024-07-23 01:34:20|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721698470000|2024-07-23 01:34:30|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|3
1721698480000|2024-07-23 01:34:40|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721698490000|2024-07-23 01:34:50|59.36|59.06|59.33|59.03|59.36|59.06|59.32|59.02|8
1721698500000|2024-07-23 01:35:00|59.34|59.04|59.36|59.06|59.36|59.06|59.33|59.03|5
1721698510000|2024-07-23 01:35:10|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|4
1721698520000|2024-07-23 01:35:20|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721698530000|2024-07-23 01:35:30|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|3
1721698540000|2024-07-23 01:35:40|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721698550000|2024-07-23 01:35:50|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|5
1721698560000|2024-07-23 01:36:00|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|5
1721698570000|2024-07-23 01:36:10|59.42|59.12|59.4|59.1|59.43|59.13|59.4|59.1|10
1721698580000|2024-07-23 01:36:20|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|2
1721698590000|2024-07-23 01:36:30|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|3
1721698600000|2024-07-23 01:36:40|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|2
1721698610000|2024-07-23 01:36:50|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|3
1721698620000|2024-07-23 01:37:00|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721698630000|2024-07-23 01:37:10|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|3
1721698650000|2024-07-23 01:37:30|59.37|59.07|59.34|59.04|59.37|59.07|59.34|59.04|2
1721698660000|2024-07-23 01:37:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721698670000|2024-07-23 01:37:50|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721698680000|2024-07-23 01:38:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721698690000|2024-07-23 01:38:10|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|5
1721698700000|2024-07-23 01:38:20|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721698710000|2024-07-23 01:38:30|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|8
1721698720000|2024-07-23 01:38:40|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721698730000|2024-07-23 01:38:50|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|4
1721698740000|2024-07-23 01:39:00|59.27|58.97|59.22|58.92|59.27|58.97|59.21|58.91|8
1721698750000|2024-07-23 01:39:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721698760000|2024-07-23 01:39:20|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721698770000|2024-07-23 01:39:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721698780000|2024-07-23 01:39:40|59.22|58.92|59.23|58.93|59.23|58.93|59.21|58.91|3
1721698790000|2024-07-23 01:39:50|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|5
1721698800000|2024-07-23 01:40:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721698820000|2024-07-23 01:40:20|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|6
1721698830000|2024-07-23 01:40:30|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|6
1721698840000|2024-07-23 01:40:40|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721698860000|2024-07-23 01:41:00|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|4
1721698870000|2024-07-23 01:41:10|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721698880000|2024-07-23 01:41:20|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721698890000|2024-07-23 01:41:30|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|3
1721698900000|2024-07-23 01:41:40|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721698910000|2024-07-23 01:41:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721698920000|2024-07-23 01:42:00|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721698930000|2024-07-23 01:42:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721698940000|2024-07-23 01:42:20|59.26|58.96|59.19|58.89|59.26|58.96|59.19|58.89|7
1721698950000|2024-07-23 01:42:30|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|3
1721698960000|2024-07-23 01:42:40|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|5
1721698970000|2024-07-23 01:42:50|59.18|58.88|59.16|58.86|59.18|58.88|59.15|58.85|4
1721698980000|2024-07-23 01:43:00|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721698990000|2024-07-23 01:43:10|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721699000000|2024-07-23 01:43:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721699010000|2024-07-23 01:43:30|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721699020000|2024-07-23 01:43:40|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|6
1721699030000|2024-07-23 01:43:50|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|4
1721699040000|2024-07-23 01:44:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|6
1721699050000|2024-07-23 01:44:10|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721699060000|2024-07-23 01:44:20|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|5
1721699070000|2024-07-23 01:44:30|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1721699090000|2024-07-23 01:44:50|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721699100000|2024-07-23 01:45:00|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721699110000|2024-07-23 01:45:10|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721699120000|2024-07-23 01:45:20|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|5
1721699130000|2024-07-23 01:45:30|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|9
1721699140000|2024-07-23 01:45:40|59.18|58.88|59.24|58.94|59.24|58.94|59.18|58.88|9
1721699150000|2024-07-23 01:45:50|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|4
1721699160000|2024-07-23 01:46:00|59.27|58.97|59.28|58.98|59.3|59|59.27|58.97|12
1721699170000|2024-07-23 01:46:10|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|5
1721699180000|2024-07-23 01:46:20|59.26|58.96|59.25|58.95|59.26|58.96|59.23|58.93|5
1721699190000|2024-07-23 01:46:30|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|4
1721699200000|2024-07-23 01:46:40|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721699210000|2024-07-23 01:46:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721699220000|2024-07-23 01:47:00|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721699230000|2024-07-23 01:47:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721699240000|2024-07-23 01:47:20|59.26|58.96|59.23|58.93|59.26|58.96|59.21|58.91|10
1721699250000|2024-07-23 01:47:30|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|5
1721699260000|2024-07-23 01:47:40|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721699270000|2024-07-23 01:47:50|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|11
1721699280000|2024-07-23 01:48:00|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|3
1721699300000|2024-07-23 01:48:20|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|6
1721699310000|2024-07-23 01:48:30|59.22|58.92|59.25|58.95|59.25|58.95|59.21|58.91|5
1721699320000|2024-07-23 01:48:40|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721699330000|2024-07-23 01:48:50|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721699340000|2024-07-23 01:49:00|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721699350000|2024-07-23 01:49:10|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721699360000|2024-07-23 01:49:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1721699370000|2024-07-23 01:49:30|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|7
1721699380000|2024-07-23 01:49:40|59.25|58.95|59.27|58.97|59.27|58.97|59.24|58.94|4
1721699390000|2024-07-23 01:49:50|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|5
1721699400000|2024-07-23 01:50:00|59.29|58.99|59.31|59.01|59.34|59.04|59.29|58.99|15
1721699410000|2024-07-23 01:50:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|6
1721699420000|2024-07-23 01:50:20|59.32|59.02|59.34|59.04|59.34|59.04|59.31|59.01|5
1721699430000|2024-07-23 01:50:30|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|3
1721699450000|2024-07-23 01:50:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721699460000|2024-07-23 01:51:00|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|9
1721699470000|2024-07-23 01:51:10|59.32|59.02|59.32|59.02|59.33|59.03|59.3|59|9
1721699480000|2024-07-23 01:51:20|59.31|59.01|59.34|59.04|59.35|59.05|59.31|59.01|9
1721699490000|2024-07-23 01:51:30|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1721699510000|2024-07-23 01:51:50|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721699520000|2024-07-23 01:52:00|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721699530000|2024-07-23 01:52:10|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721699540000|2024-07-23 01:52:20|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1721699570000|2024-07-23 01:52:50|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|6
1721699580000|2024-07-23 01:53:00|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|10
1721699590000|2024-07-23 01:53:10|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|6
1721699600000|2024-07-23 01:53:20|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|8
1721699610000|2024-07-23 01:53:30|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1721699620000|2024-07-23 01:53:40|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|9
1721699650000|2024-07-23 01:54:10|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721699670000|2024-07-23 01:54:30|59.33|59.03|59.3|59|59.33|59.03|59.29|58.99|3
1721699690000|2024-07-23 01:54:50|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|5
1721699700000|2024-07-23 01:55:00|59.3|59|59.3|59|59.3|59|59.3|59|1
1721699710000|2024-07-23 01:55:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|8
1721699720000|2024-07-23 01:55:20|59.31|59.01|59.3|59|59.31|59.01|59.3|59|4
1721699730000|2024-07-23 01:55:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|6
1721699740000|2024-07-23 01:55:40|59.31|59.01|59.34|59.04|59.35|59.05|59.31|59.01|8
1721699760000|2024-07-23 01:56:00|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|4
1721699770000|2024-07-23 01:56:10|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721699780000|2024-07-23 01:56:20|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|2
1721699790000|2024-07-23 01:56:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721699800000|2024-07-23 01:56:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721699820000|2024-07-23 01:57:00|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|9
1721699830000|2024-07-23 01:57:10|59.3|59|59.29|58.99|59.3|59|59.29|58.99|4
1721699840000|2024-07-23 01:57:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721699850000|2024-07-23 01:57:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721699860000|2024-07-23 01:57:40|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|8
1721699870000|2024-07-23 01:57:50|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721699880000|2024-07-23 01:58:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721699890000|2024-07-23 01:58:10|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721699900000|2024-07-23 01:58:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|8
1721699910000|2024-07-23 01:58:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|7
1721699920000|2024-07-23 01:58:40|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|7
1721699930000|2024-07-23 01:58:50|59.22|58.92|59.22|58.92|59.22|58.92|59.2|58.9|9
1721699940000|2024-07-23 01:59:00|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|6
1721699950000|2024-07-23 01:59:10|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721699960000|2024-07-23 01:59:20|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721699980000|2024-07-23 01:59:40|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721699990000|2024-07-23 01:59:50|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1721700000000|2024-07-23 02:00:00|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|7
1721700010000|2024-07-23 02:00:10|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|14
1721700030000|2024-07-23 02:00:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721700040000|2024-07-23 02:00:40|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|18
1721700050000|2024-07-23 02:00:50|59.22|58.92|59.24|58.94|59.25|58.95|59.21|58.91|6
1721700060000|2024-07-23 02:01:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|8
1721700070000|2024-07-23 02:01:10|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|5
1721700080000|2024-07-23 02:01:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1721700090000|2024-07-23 02:01:30|59.26|58.96|59.29|58.99|59.3|59|59.26|58.96|11
1721700100000|2024-07-23 02:01:40|59.3|59|59.33|59.03|59.33|59.03|59.29|58.99|9
1721700110000|2024-07-23 02:01:50|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|8
1721700120000|2024-07-23 02:02:00|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721700130000|2024-07-23 02:02:10|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721700140000|2024-07-23 02:02:20|59.33|59.03|59.33|59.03|59.33|59.03|59.31|59.01|3
1721700150000|2024-07-23 02:02:30|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721700160000|2024-07-23 02:02:40|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|6
1721700170000|2024-07-23 02:02:50|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|5
1721700180000|2024-07-23 02:03:00|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|7
1721700190000|2024-07-23 02:03:10|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|7
1721700200000|2024-07-23 02:03:20|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|5
1721700210000|2024-07-23 02:03:30|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721700220000|2024-07-23 02:03:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1721700230000|2024-07-23 02:03:50|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|3
1721700240000|2024-07-23 02:04:00|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|4
1721700270000|2024-07-23 02:04:30|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721700280000|2024-07-23 02:04:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721700290000|2024-07-23 02:04:50|59.36|59.06|59.31|59.01|59.36|59.06|59.31|59.01|12
1721700300000|2024-07-23 02:05:00|59.3|59|59.34|59.04|59.34|59.04|59.29|58.99|7
1721700310000|2024-07-23 02:05:10|59.33|59.03|59.33|59.03|59.33|59.03|59.31|59.01|7
1721700320000|2024-07-23 02:05:20|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721700330000|2024-07-23 02:05:30|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1721700340000|2024-07-23 02:05:40|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|5
1721700350000|2024-07-23 02:05:50|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721700360000|2024-07-23 02:06:00|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|4
1721700370000|2024-07-23 02:06:10|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721700380000|2024-07-23 02:06:20|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721700410000|2024-07-23 02:06:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721700420000|2024-07-23 02:07:00|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721700440000|2024-07-23 02:07:20|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721700450000|2024-07-23 02:07:30|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|5
1721700470000|2024-07-23 02:07:50|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721700480000|2024-07-23 02:08:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1721700490000|2024-07-23 02:08:10|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721700500000|2024-07-23 02:08:20|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721700510000|2024-07-23 02:08:30|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|9
1721700530000|2024-07-23 02:08:50|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721700540000|2024-07-23 02:09:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1721700550000|2024-07-23 02:09:10|59.33|59.03|59.31|59.01|59.33|59.03|59.3|59|8
1721700560000|2024-07-23 02:09:20|59.3|59|59.34|59.04|59.34|59.04|59.3|59|11
1721700580000|2024-07-23 02:09:40|59.33|59.03|59.3|59|59.33|59.03|59.3|59|7
1721700590000|2024-07-23 02:09:50|59.31|59.01|59.3|59|59.31|59.01|59.3|59|10
1721700600000|2024-07-23 02:10:00|59.31|59.01|59.33|59.03|59.34|59.04|59.31|59.01|8
1721700620000|2024-07-23 02:10:20|59.32|59.02|59.3|59|59.32|59.02|59.3|59|9
1721700630000|2024-07-23 02:10:30|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|12
1721700640000|2024-07-23 02:10:40|59.29|58.99|59.25|58.95|59.29|58.99|59.25|58.95|5
1721700650000|2024-07-23 02:10:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721700660000|2024-07-23 02:11:00|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1721700670000|2024-07-23 02:11:10|59.22|58.92|59.17|58.87|59.22|58.92|59.17|58.87|6
1721700680000|2024-07-23 02:11:20|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|7
1721700690000|2024-07-23 02:11:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721700700000|2024-07-23 02:11:40|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721700710000|2024-07-23 02:11:50|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721700730000|2024-07-23 02:12:10|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|3
1721700740000|2024-07-23 02:12:20|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|5
1721700750000|2024-07-23 02:12:30|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|4
1721700770000|2024-07-23 02:12:50|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|4
1721700780000|2024-07-23 02:13:00|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|3
1721700790000|2024-07-23 02:13:10|59.11|58.81|59.09|58.79|59.11|58.81|59.08|58.78|5
1721700800000|2024-07-23 02:13:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721700810000|2024-07-23 02:13:30|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721700820000|2024-07-23 02:13:40|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721700830000|2024-07-23 02:13:50|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721700840000|2024-07-23 02:14:00|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721700850000|2024-07-23 02:14:10|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|8
1721700860000|2024-07-23 02:14:20|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|2
1721700870000|2024-07-23 02:14:30|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721700880000|2024-07-23 02:14:40|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721700890000|2024-07-23 02:14:50|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1721700900000|2024-07-23 02:15:00|59.05|58.75|58.97|58.67|59.05|58.75|58.97|58.67|10
1721700910000|2024-07-23 02:15:10|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|3
1721700920000|2024-07-23 02:15:20|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|3
1721700930000|2024-07-23 02:15:30|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|5
1721700950000|2024-07-23 02:15:50|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1721700960000|2024-07-23 02:16:00|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|15
1721700970000|2024-07-23 02:16:10|59.02|58.72|59.05|58.75|59.05|58.75|59.01|58.71|6
1721700980000|2024-07-23 02:16:20|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|9
1721700990000|2024-07-23 02:16:30|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|11
1721701000000|2024-07-23 02:16:40|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|6
1721701010000|2024-07-23 02:16:50|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|3
1721701020000|2024-07-23 02:17:00|59.1|58.8|59.12|58.82|59.12|58.82|59.09|58.79|19
1721701030000|2024-07-23 02:17:10|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|8
1721701040000|2024-07-23 02:17:20|59.12|58.82|59.14|58.84|59.14|58.84|59.1|58.8|7
1721701050000|2024-07-23 02:17:30|59.12|58.82|59.08|58.78|59.12|58.82|59.08|58.78|5
1721701060000|2024-07-23 02:17:40|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721701070000|2024-07-23 02:17:50|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721701080000|2024-07-23 02:18:00|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|7
1721701090000|2024-07-23 02:18:10|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721701100000|2024-07-23 02:18:20|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1721701110000|2024-07-23 02:18:30|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721701120000|2024-07-23 02:18:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1721701130000|2024-07-23 02:18:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701140000|2024-07-23 02:19:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|10
1721701150000|2024-07-23 02:19:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721701170000|2024-07-23 02:19:30|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1721701180000|2024-07-23 02:19:40|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701190000|2024-07-23 02:19:50|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|4
1721701200000|2024-07-23 02:20:00|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|2
1721701210000|2024-07-23 02:20:10|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721701220000|2024-07-23 02:20:20|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|2
1721701230000|2024-07-23 02:20:30|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|6
1721701240000|2024-07-23 02:20:40|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|5
1721701250000|2024-07-23 02:20:50|59.09|58.79|59.08|58.78|59.1|58.8|59.08|58.78|6
1721701260000|2024-07-23 02:21:00|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|9
1721701270000|2024-07-23 02:21:10|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|4
1721701280000|2024-07-23 02:21:20|59.08|58.78|59.08|58.78|59.08|58.78|59.07|58.77|5
1721701290000|2024-07-23 02:21:30|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|5
1721701300000|2024-07-23 02:21:40|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1721701310000|2024-07-23 02:21:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701320000|2024-07-23 02:22:00|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701330000|2024-07-23 02:22:10|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|8
1721701340000|2024-07-23 02:22:20|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701360000|2024-07-23 02:22:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721701370000|2024-07-23 02:22:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701380000|2024-07-23 02:23:00|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701390000|2024-07-23 02:23:10|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|7
1721701400000|2024-07-23 02:23:20|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1721701420000|2024-07-23 02:23:40|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|4
1721701430000|2024-07-23 02:23:50|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721701440000|2024-07-23 02:24:00|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1721701450000|2024-07-23 02:24:10|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|7
1721701460000|2024-07-23 02:24:20|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|11
1721701470000|2024-07-23 02:24:30|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|5
1721701480000|2024-07-23 02:24:40|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1721701490000|2024-07-23 02:24:50|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|3
1721701500000|2024-07-23 02:25:00|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721701510000|2024-07-23 02:25:10|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1721701520000|2024-07-23 02:25:20|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701530000|2024-07-23 02:25:30|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701540000|2024-07-23 02:25:40|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721701550000|2024-07-23 02:25:50|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1721701560000|2024-07-23 02:26:00|59.12|58.82|59.16|58.86|59.17|58.87|59.12|58.82|12
1721701570000|2024-07-23 02:26:10|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1721701580000|2024-07-23 02:26:20|59.15|58.85|59.14|58.84|59.15|58.85|59.12|58.82|8
1721701590000|2024-07-23 02:26:30|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|3
1721701600000|2024-07-23 02:26:40|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721701610000|2024-07-23 02:26:50|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|4
1721701620000|2024-07-23 02:27:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1721701630000|2024-07-23 02:27:10|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701650000|2024-07-23 02:27:30|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701660000|2024-07-23 02:27:40|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701670000|2024-07-23 02:27:50|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|3
1721701680000|2024-07-23 02:28:00|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721701690000|2024-07-23 02:28:10|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721701700000|2024-07-23 02:28:20|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721701730000|2024-07-23 02:28:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721701740000|2024-07-23 02:29:00|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721701750000|2024-07-23 02:29:10|59.08|58.78|59.11|58.81|59.11|58.81|59.07|58.77|6
1721701760000|2024-07-23 02:29:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721701770000|2024-07-23 02:29:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721701780000|2024-07-23 02:29:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721701790000|2024-07-23 02:29:50|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721701800000|2024-07-23 02:30:00|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|3
1721701810000|2024-07-23 02:30:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721701840000|2024-07-23 02:30:40|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721701850000|2024-07-23 02:30:50|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721701860000|2024-07-23 02:31:00|59.12|58.82|59.15|58.85|59.15|58.85|59.12|58.82|4
1721701870000|2024-07-23 02:31:10|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|4
1721701890000|2024-07-23 02:31:30|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|2
1721701900000|2024-07-23 02:31:40|59.2|58.9|59.22|58.92|59.22|58.92|59.19|58.89|7
1721701910000|2024-07-23 02:31:50|59.23|58.93|59.31|59.01|59.31|59.01|59.23|58.93|9
1721701920000|2024-07-23 02:32:00|59.3|59|59.3|59|59.32|59.02|59.3|59|4
1721701940000|2024-07-23 02:32:20|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721701950000|2024-07-23 02:32:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721701960000|2024-07-23 02:32:40|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|5
1721701970000|2024-07-23 02:32:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|8
1721701980000|2024-07-23 02:33:00|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|4
1721702000000|2024-07-23 02:33:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721702010000|2024-07-23 02:33:30|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721702030000|2024-07-23 02:33:50|59.26|58.96|59.22|58.92|59.26|58.96|59.21|58.91|10
1721702040000|2024-07-23 02:34:00|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1721702050000|2024-07-23 02:34:10|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|3
1721702060000|2024-07-23 02:34:20|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721702070000|2024-07-23 02:34:30|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|3
1721702090000|2024-07-23 02:34:50|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721702100000|2024-07-23 02:35:00|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721702110000|2024-07-23 02:35:10|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|4
1721702120000|2024-07-23 02:35:20|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721702130000|2024-07-23 02:35:30|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721702140000|2024-07-23 02:35:40|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721702150000|2024-07-23 02:35:50|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721702160000|2024-07-23 02:36:00|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|6
1721702170000|2024-07-23 02:36:10|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721702180000|2024-07-23 02:36:20|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721702190000|2024-07-23 02:36:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721702210000|2024-07-23 02:36:50|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721702220000|2024-07-23 02:37:00|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721702230000|2024-07-23 02:37:10|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721702240000|2024-07-23 02:37:20|59.21|58.91|59.2|58.9|59.23|58.93|59.2|58.9|10
1721702250000|2024-07-23 02:37:30|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|7
1721702260000|2024-07-23 02:37:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721702270000|2024-07-23 02:37:50|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1721702280000|2024-07-23 02:38:00|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721702290000|2024-07-23 02:38:10|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|5
1721702310000|2024-07-23 02:38:30|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721702320000|2024-07-23 02:38:40|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|5
1721702330000|2024-07-23 02:38:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721702340000|2024-07-23 02:39:00|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|4
1721702370000|2024-07-23 02:39:30|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721702390000|2024-07-23 02:39:50|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721702400000|2024-07-23 02:40:00|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721702420000|2024-07-23 02:40:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721702430000|2024-07-23 02:40:30|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|5
1721702440000|2024-07-23 02:40:40|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721702450000|2024-07-23 02:40:50|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|3
1721702460000|2024-07-23 02:41:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721702470000|2024-07-23 02:41:10|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721702480000|2024-07-23 02:41:20|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721702510000|2024-07-23 02:41:50|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721702520000|2024-07-23 02:42:00|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721702530000|2024-07-23 02:42:10|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|4
1721702570000|2024-07-23 02:42:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721702580000|2024-07-23 02:43:00|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721702590000|2024-07-23 02:43:10|59.28|58.98|59.27|58.97|59.3|59|59.27|58.97|6
1721702600000|2024-07-23 02:43:20|59.28|58.98|59.3|59|59.3|59|59.28|58.98|11
1721702610000|2024-07-23 02:43:30|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721702620000|2024-07-23 02:43:40|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721702630000|2024-07-23 02:43:50|59.3|59|59.32|59.02|59.33|59.03|59.3|59|4
1721702640000|2024-07-23 02:44:00|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721702650000|2024-07-23 02:44:10|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721702660000|2024-07-23 02:44:20|59.3|59|59.32|59.02|59.32|59.02|59.3|59|3
1721702670000|2024-07-23 02:44:30|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|4
1721702680000|2024-07-23 02:44:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|4
1721702710000|2024-07-23 02:45:10|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|6
1721702720000|2024-07-23 02:45:20|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721702730000|2024-07-23 02:45:30|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721702740000|2024-07-23 02:45:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721702750000|2024-07-23 02:45:50|59.33|59.03|59.35|59.05|59.35|59.05|59.33|59.03|2
1721702760000|2024-07-23 02:46:00|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721702780000|2024-07-23 02:46:20|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721702790000|2024-07-23 02:46:30|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721702810000|2024-07-23 02:46:50|59.33|59.03|59.31|59.01|59.33|59.03|59.3|59|3
1721702820000|2024-07-23 02:47:00|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721702840000|2024-07-23 02:47:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1721702860000|2024-07-23 02:47:40|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|6
1721702870000|2024-07-23 02:47:50|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721702880000|2024-07-23 02:48:00|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|2
1721702890000|2024-07-23 02:48:10|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721702900000|2024-07-23 02:48:20|59.23|58.93|59.18|58.88|59.23|58.93|59.17|58.87|9
1721702910000|2024-07-23 02:48:30|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|4
1721702930000|2024-07-23 02:48:50|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721702940000|2024-07-23 02:49:00|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|3
1721702950000|2024-07-23 02:49:10|59.22|58.92|59.24|58.94|59.24|58.94|59.21|58.91|9
1721702960000|2024-07-23 02:49:20|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721703000000|2024-07-23 02:50:00|59.22|58.92|59.22|58.92|59.23|58.93|59.22|58.92|5
1721703010000|2024-07-23 02:50:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721703020000|2024-07-23 02:50:20|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1721703030000|2024-07-23 02:50:30|59.22|58.92|59.18|58.88|59.23|58.93|59.18|58.88|7
1721703040000|2024-07-23 02:50:40|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|6
1721703050000|2024-07-23 02:50:50|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|5
1721703060000|2024-07-23 02:51:00|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|3
1721703090000|2024-07-23 02:51:30|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721703120000|2024-07-23 02:52:00|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721703130000|2024-07-23 02:52:10|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721703140000|2024-07-23 02:52:20|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|5
1721703160000|2024-07-23 02:52:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|11
1721703170000|2024-07-23 02:52:50|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|3
1721703180000|2024-07-23 02:53:00|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721703190000|2024-07-23 02:53:10|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721703210000|2024-07-23 02:53:30|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721703220000|2024-07-23 02:53:40|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721703230000|2024-07-23 02:53:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721703240000|2024-07-23 02:54:00|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721703260000|2024-07-23 02:54:20|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721703270000|2024-07-23 02:54:30|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721703280000|2024-07-23 02:54:40|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721703290000|2024-07-23 02:54:50|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721703300000|2024-07-23 02:55:00|59.18|58.88|59.2|58.9|59.21|58.91|59.18|58.88|9
1721703310000|2024-07-23 02:55:10|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|4
1721703320000|2024-07-23 02:55:20|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721703330000|2024-07-23 02:55:30|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721703340000|2024-07-23 02:55:40|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|3
1721703350000|2024-07-23 02:55:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1721703360000|2024-07-23 02:56:00|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|5
1721703400000|2024-07-23 02:56:40|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721703410000|2024-07-23 02:56:50|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|5
1721703420000|2024-07-23 02:57:00|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721703430000|2024-07-23 02:57:10|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|7
1721703440000|2024-07-23 02:57:20|59.18|58.88|59.18|58.88|59.19|58.89|59.18|58.88|5
1721703450000|2024-07-23 02:57:30|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721703460000|2024-07-23 02:57:40|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721703470000|2024-07-23 02:57:50|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|6
1721703490000|2024-07-23 02:58:10|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721703500000|2024-07-23 02:58:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721703510000|2024-07-23 02:58:30|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721703530000|2024-07-23 02:58:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721703540000|2024-07-23 02:59:00|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721703550000|2024-07-23 02:59:10|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721703560000|2024-07-23 02:59:20|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721703570000|2024-07-23 02:59:30|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721703580000|2024-07-23 02:59:40|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721703590000|2024-07-23 02:59:50|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|5
1721703600000|2024-07-23 03:00:00|59.19|58.89|59.22|58.92|59.22|58.92|59.19|58.89|6
1721703620000|2024-07-23 03:00:20|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721703630000|2024-07-23 03:00:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721703660000|2024-07-23 03:01:00|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721703670000|2024-07-23 03:01:10|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|2
1721703680000|2024-07-23 03:01:20|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721703690000|2024-07-23 03:01:30|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721703700000|2024-07-23 03:01:40|59.19|58.89|59.17|58.87|59.2|58.9|59.17|58.87|9
1721703710000|2024-07-23 03:01:50|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721703730000|2024-07-23 03:02:10|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|6
1721703750000|2024-07-23 03:02:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721703760000|2024-07-23 03:02:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721703770000|2024-07-23 03:02:50|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721703780000|2024-07-23 03:03:00|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721703820000|2024-07-23 03:03:40|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|3
1721703830000|2024-07-23 03:03:50|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721703840000|2024-07-23 03:04:00|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|5
1721703850000|2024-07-23 03:04:10|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|3
1721703870000|2024-07-23 03:04:30|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|4
1721703880000|2024-07-23 03:04:40|59.19|58.89|59.18|58.88|59.19|58.89|59.17|58.87|8
1721703890000|2024-07-23 03:04:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|4
1721703900000|2024-07-23 03:05:00|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|3
1721703910000|2024-07-23 03:05:10|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|4
1721703920000|2024-07-23 03:05:20|59.2|58.9|59.21|58.91|59.21|58.91|59.19|58.89|4
1721703930000|2024-07-23 03:05:30|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721703940000|2024-07-23 03:05:40|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721703950000|2024-07-23 03:05:50|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721703960000|2024-07-23 03:06:00|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721703970000|2024-07-23 03:06:10|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|7
1721703980000|2024-07-23 03:06:20|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721704000000|2024-07-23 03:06:40|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|14
1721704010000|2024-07-23 03:06:50|59.19|58.89|59.22|58.92|59.22|58.92|59.18|58.88|8
1721704020000|2024-07-23 03:07:00|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|2
1721704030000|2024-07-23 03:07:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1721704050000|2024-07-23 03:07:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721704060000|2024-07-23 03:07:40|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721704070000|2024-07-23 03:07:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721704080000|2024-07-23 03:08:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721704100000|2024-07-23 03:08:20|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|4
1721704120000|2024-07-23 03:08:40|59.2|58.9|59.22|58.92|59.22|58.92|59.2|58.9|2
1721704160000|2024-07-23 03:09:20|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|5
1721704170000|2024-07-23 03:09:30|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721704190000|2024-07-23 03:09:50|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721704200000|2024-07-23 03:10:00|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1721704220000|2024-07-23 03:10:20|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|4
1721704230000|2024-07-23 03:10:30|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|8
1721704240000|2024-07-23 03:10:40|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|7
1721704250000|2024-07-23 03:10:50|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|6
1721704260000|2024-07-23 03:11:00|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|3
1721704280000|2024-07-23 03:11:20|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721704300000|2024-07-23 03:11:40|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|3
1721704320000|2024-07-23 03:12:00|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|3
1721704330000|2024-07-23 03:12:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721704370000|2024-07-23 03:12:50|59.15|58.85|59.19|58.89|59.19|58.89|59.15|58.85|5
1721704380000|2024-07-23 03:13:00|59.2|58.9|59.22|58.92|59.22|58.92|59.19|58.89|8
1721704390000|2024-07-23 03:13:10|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|6
1721704400000|2024-07-23 03:13:20|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721704410000|2024-07-23 03:13:30|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721704420000|2024-07-23 03:13:40|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1721704440000|2024-07-23 03:14:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|4
1721704450000|2024-07-23 03:14:10|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721704460000|2024-07-23 03:14:20|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721704470000|2024-07-23 03:14:30|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|2
1721704490000|2024-07-23 03:14:50|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|3
1721704510000|2024-07-23 03:15:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721704520000|2024-07-23 03:15:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721704530000|2024-07-23 03:15:30|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721704540000|2024-07-23 03:15:40|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721704550000|2024-07-23 03:15:50|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721704560000|2024-07-23 03:16:00|59.17|58.87|59.14|58.84|59.18|58.88|59.14|58.84|5
1721704570000|2024-07-23 03:16:10|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|7
1721704580000|2024-07-23 03:16:20|59.07|58.77|59.09|58.79|59.1|58.8|59.07|58.77|5
1721704590000|2024-07-23 03:16:30|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721704600000|2024-07-23 03:16:40|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|7
1721704610000|2024-07-23 03:16:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721704620000|2024-07-23 03:17:00|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|4
1721704630000|2024-07-23 03:17:10|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|4
1721704640000|2024-07-23 03:17:20|59.06|58.76|59.09|58.79|59.1|58.8|59.06|58.76|5
1721704650000|2024-07-23 03:17:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721704660000|2024-07-23 03:17:40|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721704670000|2024-07-23 03:17:50|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721704680000|2024-07-23 03:18:00|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|5
1721704690000|2024-07-23 03:18:10|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1721704700000|2024-07-23 03:18:20|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1721704710000|2024-07-23 03:18:30|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1721704720000|2024-07-23 03:18:40|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721704740000|2024-07-23 03:19:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721704750000|2024-07-23 03:19:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721704770000|2024-07-23 03:19:30|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721704780000|2024-07-23 03:19:40|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721704790000|2024-07-23 03:19:50|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721704800000|2024-07-23 03:20:00|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|3
1721704810000|2024-07-23 03:20:10|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|3
1721704820000|2024-07-23 03:20:20|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721704830000|2024-07-23 03:20:30|59.07|58.77|59.1|58.8|59.1|58.8|59.07|58.77|3
1721704840000|2024-07-23 03:20:40|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|7
1721704850000|2024-07-23 03:20:50|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|12
1721704860000|2024-07-23 03:21:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721704870000|2024-07-23 03:21:10|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721704880000|2024-07-23 03:21:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721704890000|2024-07-23 03:21:30|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721704930000|2024-07-23 03:22:10|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|4
1721704940000|2024-07-23 03:22:20|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|5
1721704950000|2024-07-23 03:22:30|58.98|58.68|59|58.7|59|58.7|58.98|58.68|8
1721704960000|2024-07-23 03:22:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|6
1721704970000|2024-07-23 03:22:50|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|7
1721704980000|2024-07-23 03:23:00|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721704990000|2024-07-23 03:23:10|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721705000000|2024-07-23 03:23:20|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|4
1721705010000|2024-07-23 03:23:30|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1721705020000|2024-07-23 03:23:40|59.03|58.73|59.03|58.73|59.03|58.73|59.02|58.72|7
1721705030000|2024-07-23 03:23:50|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721705040000|2024-07-23 03:24:00|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|8
1721705050000|2024-07-23 03:24:10|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|4
1721705100000|2024-07-23 03:25:00|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|2
1721705120000|2024-07-23 03:25:20|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1721705130000|2024-07-23 03:25:30|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721705160000|2024-07-23 03:26:00|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721705180000|2024-07-23 03:26:20|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705210000|2024-07-23 03:26:50|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|2
1721705220000|2024-07-23 03:27:00|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721705260000|2024-07-23 03:27:40|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705270000|2024-07-23 03:27:50|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|3
1721705320000|2024-07-23 03:28:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|5
1721705330000|2024-07-23 03:28:50|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|5
1721705340000|2024-07-23 03:29:00|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|4
1721705350000|2024-07-23 03:29:10|59.08|58.78|59.08|58.78|59.08|58.78|59.07|58.77|3
1721705370000|2024-07-23 03:29:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721705380000|2024-07-23 03:29:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721705400000|2024-07-23 03:30:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721705430000|2024-07-23 03:30:30|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721705440000|2024-07-23 03:30:40|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721705450000|2024-07-23 03:30:50|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721705460000|2024-07-23 03:31:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721705470000|2024-07-23 03:31:10|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721705480000|2024-07-23 03:31:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1721705510000|2024-07-23 03:31:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721705520000|2024-07-23 03:32:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721705530000|2024-07-23 03:32:10|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|5
1721705570000|2024-07-23 03:32:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|4
1721705600000|2024-07-23 03:33:20|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705610000|2024-07-23 03:33:30|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721705620000|2024-07-23 03:33:40|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721705630000|2024-07-23 03:33:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721705640000|2024-07-23 03:34:00|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|6
1721705710000|2024-07-23 03:35:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|8
1721705720000|2024-07-23 03:35:20|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721705730000|2024-07-23 03:35:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721705740000|2024-07-23 03:35:40|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721705750000|2024-07-23 03:35:50|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721705760000|2024-07-23 03:36:00|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721705770000|2024-07-23 03:36:10|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721705790000|2024-07-23 03:36:30|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721705800000|2024-07-23 03:36:40|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721705810000|2024-07-23 03:36:50|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1721705820000|2024-07-23 03:37:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|4
1721705840000|2024-07-23 03:37:20|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721705850000|2024-07-23 03:37:30|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|6
1721705860000|2024-07-23 03:37:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|3
1721705870000|2024-07-23 03:37:50|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1721705880000|2024-07-23 03:38:00|59.03|58.73|59.03|58.73|59.04|58.74|59.02|58.72|9
1721705890000|2024-07-23 03:38:10|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721705900000|2024-07-23 03:38:20|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705930000|2024-07-23 03:38:50|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|3
1721705940000|2024-07-23 03:39:00|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|7
1721705950000|2024-07-23 03:39:10|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|5
1721705960000|2024-07-23 03:39:20|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705970000|2024-07-23 03:39:30|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|9
1721705980000|2024-07-23 03:39:40|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721705990000|2024-07-23 03:39:50|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|3
1721706000000|2024-07-23 03:40:00|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|7
1721706010000|2024-07-23 03:40:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|4
1721706020000|2024-07-23 03:40:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721706030000|2024-07-23 03:40:30|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721706050000|2024-07-23 03:40:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721706060000|2024-07-23 03:41:00|59.03|58.73|59|58.7|59.03|58.73|59|58.7|8
1721706070000|2024-07-23 03:41:10|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721706080000|2024-07-23 03:41:20|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|3
1721706090000|2024-07-23 03:41:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721706100000|2024-07-23 03:41:40|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721706110000|2024-07-23 03:41:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1721706130000|2024-07-23 03:42:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721706140000|2024-07-23 03:42:20|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|3
1721706150000|2024-07-23 03:42:30|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1721706180000|2024-07-23 03:43:00|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|2
1721706190000|2024-07-23 03:43:10|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|3
1721706250000|2024-07-23 03:44:10|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1721706260000|2024-07-23 03:44:20|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|3
1721706270000|2024-07-23 03:44:30|59|58.7|59|58.7|59|58.7|59|58.7|1
1721706280000|2024-07-23 03:44:40|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|3
1721706290000|2024-07-23 03:44:50|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721706330000|2024-07-23 03:45:30|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721706340000|2024-07-23 03:45:40|59.02|58.72|59.02|58.72|59.02|58.72|59.02|58.72|1
1721706350000|2024-07-23 03:45:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721706360000|2024-07-23 03:46:00|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721706400000|2024-07-23 03:46:40|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|3
1721706410000|2024-07-23 03:46:50|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1721706460000|2024-07-23 03:47:40|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|4
1721706470000|2024-07-23 03:47:50|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|16
1721706480000|2024-07-23 03:48:00|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|7
1721706540000|2024-07-23 03:49:00|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|3
1721706550000|2024-07-23 03:49:10|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|5
1721706560000|2024-07-23 03:49:20|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|3
1721706570000|2024-07-23 03:49:30|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721706580000|2024-07-23 03:49:40|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721706590000|2024-07-23 03:49:50|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|3
1721706600000|2024-07-23 03:50:00|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|7
1721706610000|2024-07-23 03:50:10|59.05|58.75|59.04|58.74|59.05|58.75|59.01|58.71|12
1721706620000|2024-07-23 03:50:20|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|8
1721706630000|2024-07-23 03:50:30|59.05|58.75|59.01|58.71|59.05|58.75|59.01|58.71|9
1721706640000|2024-07-23 03:50:40|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1721706660000|2024-07-23 03:51:00|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1721706670000|2024-07-23 03:51:10|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1721706710000|2024-07-23 03:51:50|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721706740000|2024-07-23 03:52:20|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721706750000|2024-07-23 03:52:30|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1721706760000|2024-07-23 03:52:40|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1721706770000|2024-07-23 03:52:50|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|4
1721706790000|2024-07-23 03:53:10|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|5
1721706800000|2024-07-23 03:53:20|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1721706810000|2024-07-23 03:53:30|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|4
1721706830000|2024-07-23 03:53:50|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721706840000|2024-07-23 03:54:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721706890000|2024-07-23 03:54:50|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1721706960000|2024-07-23 03:56:00|58.94|58.64|58.89|58.59|58.94|58.64|58.89|58.59|10
1721706970000|2024-07-23 03:56:10|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721706980000|2024-07-23 03:56:20|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|9
1721706990000|2024-07-23 03:56:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707010000|2024-07-23 03:56:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|6
1721707020000|2024-07-23 03:57:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707050000|2024-07-23 03:57:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707090000|2024-07-23 03:58:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707100000|2024-07-23 03:58:20|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|13
1721707110000|2024-07-23 03:58:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721707120000|2024-07-23 03:58:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707140000|2024-07-23 03:59:00|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707150000|2024-07-23 03:59:10|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721707160000|2024-07-23 03:59:20|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707190000|2024-07-23 03:59:50|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707200000|2024-07-23 04:00:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721707210000|2024-07-23 04:00:10|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1721707240000|2024-07-23 04:00:40|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|6
1721707250000|2024-07-23 04:00:50|58.84|58.54|58.8|58.5|58.85|58.55|58.8|58.5|5
1721707260000|2024-07-23 04:01:00|58.81|58.51|58.8|58.5|58.83|58.53|58.8|58.5|9
1721707270000|2024-07-23 04:01:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|5
1721707280000|2024-07-23 04:01:20|58.83|58.53|58.81|58.51|58.83|58.53|58.8|58.5|17
1721707290000|2024-07-23 04:01:30|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721707300000|2024-07-23 04:01:40|58.81|58.51|58.8|58.5|58.83|58.53|58.8|58.5|6
1721707310000|2024-07-23 04:01:50|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|4
1721707330000|2024-07-23 04:02:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721707360000|2024-07-23 04:02:40|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|4
1721707380000|2024-07-23 04:03:00|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1721707390000|2024-07-23 04:03:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707400000|2024-07-23 04:03:20|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|4
1721707410000|2024-07-23 04:03:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721707420000|2024-07-23 04:03:40|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|4
1721707430000|2024-07-23 04:03:50|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721707440000|2024-07-23 04:04:00|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1721707500000|2024-07-23 04:05:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721707510000|2024-07-23 04:05:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721707550000|2024-07-23 04:05:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721707560000|2024-07-23 04:06:00|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707580000|2024-07-23 04:06:20|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707590000|2024-07-23 04:06:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721707610000|2024-07-23 04:06:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721707620000|2024-07-23 04:07:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707630000|2024-07-23 04:07:10|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721707640000|2024-07-23 04:07:20|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707660000|2024-07-23 04:07:40|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721707670000|2024-07-23 04:07:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721707680000|2024-07-23 04:08:00|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|9
1721707700000|2024-07-23 04:08:20|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|6
1721707710000|2024-07-23 04:08:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721707740000|2024-07-23 04:09:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721707750000|2024-07-23 04:09:10|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|7
1721707760000|2024-07-23 04:09:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|6
1721707770000|2024-07-23 04:09:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1721707800000|2024-07-23 04:10:00|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721707810000|2024-07-23 04:10:10|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|9
1721707820000|2024-07-23 04:10:20|58.83|58.53|58.82|58.52|58.84|58.54|58.82|58.52|4
1721707830000|2024-07-23 04:10:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721707840000|2024-07-23 04:10:40|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|4
1721707850000|2024-07-23 04:10:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1721707980000|2024-07-23 04:13:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721708010000|2024-07-23 04:13:30|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|3
1721708020000|2024-07-23 04:13:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721708030000|2024-07-23 04:13:50|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721708040000|2024-07-23 04:14:00|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|7
1721708050000|2024-07-23 04:14:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721708080000|2024-07-23 04:14:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721708090000|2024-07-23 04:14:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721708100000|2024-07-23 04:15:00|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721708110000|2024-07-23 04:15:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721708120000|2024-07-23 04:15:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1721708130000|2024-07-23 04:15:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1721708140000|2024-07-23 04:15:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721708150000|2024-07-23 04:15:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721708160000|2024-07-23 04:16:00|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|4
1721708180000|2024-07-23 04:16:20|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1721708210000|2024-07-23 04:16:50|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|3
1721708220000|2024-07-23 04:17:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1721708240000|2024-07-23 04:17:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721708250000|2024-07-23 04:17:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721708260000|2024-07-23 04:17:40|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721708270000|2024-07-23 04:17:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721708280000|2024-07-23 04:18:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721708310000|2024-07-23 04:18:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721708320000|2024-07-23 04:18:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721708330000|2024-07-23 04:18:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|2
1721708340000|2024-07-23 04:19:00|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|5
1721708350000|2024-07-23 04:19:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1721708380000|2024-07-23 04:19:40|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721708390000|2024-07-23 04:19:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721708400000|2024-07-23 04:20:00|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|4
1721708410000|2024-07-23 04:20:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721708420000|2024-07-23 04:20:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1721708440000|2024-07-23 04:20:40|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1721708450000|2024-07-23 04:20:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721708460000|2024-07-23 04:21:00|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721708470000|2024-07-23 04:21:10|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|2
1721708480000|2024-07-23 04:21:20|58.71|58.41|58.69|58.39|58.72|58.42|58.69|58.39|9
1721708500000|2024-07-23 04:21:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721708510000|2024-07-23 04:21:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721708530000|2024-07-23 04:22:10|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721708540000|2024-07-23 04:22:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721708550000|2024-07-23 04:22:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|9
1721708560000|2024-07-23 04:22:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|9
1721708570000|2024-07-23 04:22:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1721708580000|2024-07-23 04:23:00|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|8
1721708590000|2024-07-23 04:23:10|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|4
1721708610000|2024-07-23 04:23:30|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1721708620000|2024-07-23 04:23:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721708630000|2024-07-23 04:23:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1721708640000|2024-07-23 04:24:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1721708650000|2024-07-23 04:24:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721708660000|2024-07-23 04:24:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1721708670000|2024-07-23 04:24:30|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1721708680000|2024-07-23 04:24:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721708690000|2024-07-23 04:24:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721708700000|2024-07-23 04:25:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721708710000|2024-07-23 04:25:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721708740000|2024-07-23 04:25:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721708760000|2024-07-23 04:26:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721708770000|2024-07-23 04:26:10|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721708780000|2024-07-23 04:26:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1721708790000|2024-07-23 04:26:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721708820000|2024-07-23 04:27:00|58.67|58.37|58.64|58.34|58.68|58.38|58.64|58.34|14
1721708830000|2024-07-23 04:27:10|58.61|58.31|58.57|58.27|58.61|58.31|58.57|58.27|11
1721708840000|2024-07-23 04:27:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|13
1721708850000|2024-07-23 04:27:30|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|6
1721708860000|2024-07-23 04:27:40|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|8
1721708870000|2024-07-23 04:27:50|58.56|58.26|58.52|58.22|58.56|58.26|58.51|58.21|6
1721708880000|2024-07-23 04:28:00|58.53|58.23|58.5|58.2|58.54|58.24|58.49|58.19|11
1721708890000|2024-07-23 04:28:10|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|8
1721708900000|2024-07-23 04:28:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721708910000|2024-07-23 04:28:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721708920000|2024-07-23 04:28:40|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721708930000|2024-07-23 04:28:50|58.52|58.22|58.55|58.25|58.55|58.25|58.51|58.21|7
1721708940000|2024-07-23 04:29:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721708950000|2024-07-23 04:29:10|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|4
1721708980000|2024-07-23 04:29:40|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|3
1721708990000|2024-07-23 04:29:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721709000000|2024-07-23 04:30:00|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|8
1721709010000|2024-07-23 04:30:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721709020000|2024-07-23 04:30:20|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|2
1721709030000|2024-07-23 04:30:30|58.44|58.14|58.44|58.14|58.44|58.14|58.41|58.11|7
1721709040000|2024-07-23 04:30:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721709060000|2024-07-23 04:31:00|58.45|58.15|58.49|58.19|58.49|58.19|58.45|58.15|4
1721709070000|2024-07-23 04:31:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721709080000|2024-07-23 04:31:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721709090000|2024-07-23 04:31:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721709100000|2024-07-23 04:31:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|13
1721709110000|2024-07-23 04:31:50|58.5|58.2|58.49|58.19|58.52|58.22|58.49|58.19|10
1721709120000|2024-07-23 04:32:00|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|13
1721709130000|2024-07-23 04:32:10|58.51|58.21|58.55|58.25|58.55|58.25|58.5|58.2|7
1721709140000|2024-07-23 04:32:20|58.54|58.24|58.52|58.22|58.55|58.25|58.52|58.22|8
1721709150000|2024-07-23 04:32:30|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|6
1721709160000|2024-07-23 04:32:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1721709170000|2024-07-23 04:32:50|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|6
1721709180000|2024-07-23 04:33:00|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|2
1721709190000|2024-07-23 04:33:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721709200000|2024-07-23 04:33:20|58.46|58.16|58.45|58.15|58.46|58.16|58.41|58.11|9
1721709210000|2024-07-23 04:33:30|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|5
1721709220000|2024-07-23 04:33:40|58.45|58.15|58.41|58.11|58.45|58.15|58.39|58.09|8
1721709230000|2024-07-23 04:33:50|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|5
1721709240000|2024-07-23 04:34:00|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|2
1721709250000|2024-07-23 04:34:10|58.48|58.18|58.44|58.14|58.48|58.18|58.44|58.14|7
1721709260000|2024-07-23 04:34:20|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|3
1721709270000|2024-07-23 04:34:30|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|7
1721709280000|2024-07-23 04:34:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721709290000|2024-07-23 04:34:50|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|8
1721709300000|2024-07-23 04:35:00|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721709310000|2024-07-23 04:35:10|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|6
1721709320000|2024-07-23 04:35:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1721709330000|2024-07-23 04:35:30|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|7
1721709340000|2024-07-23 04:35:40|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|7
1721709350000|2024-07-23 04:35:50|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|4
1721709360000|2024-07-23 04:36:00|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|2
1721709370000|2024-07-23 04:36:10|58.3|58|58.27|57.97|58.3|58|58.27|57.97|4
1721709380000|2024-07-23 04:36:20|58.28|57.98|58.31|58.01|58.33|58.03|58.27|57.97|12
1721709390000|2024-07-23 04:36:30|58.3|58|58.26|57.96|58.3|58|58.26|57.96|4
1721709400000|2024-07-23 04:36:40|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|3
1721709410000|2024-07-23 04:36:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721709420000|2024-07-23 04:37:00|58.24|57.94|58.23|57.93|58.24|57.94|58.2|57.9|8
1721709430000|2024-07-23 04:37:10|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|5
1721709440000|2024-07-23 04:37:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721709450000|2024-07-23 04:37:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721709460000|2024-07-23 04:37:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721709470000|2024-07-23 04:37:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1721709480000|2024-07-23 04:38:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1721709490000|2024-07-23 04:38:10|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|10
1721709500000|2024-07-23 04:38:20|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|7
1721709510000|2024-07-23 04:38:30|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721709520000|2024-07-23 04:38:40|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|5
1721709530000|2024-07-23 04:38:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721709540000|2024-07-23 04:39:00|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721709550000|2024-07-23 04:39:10|58.16|57.86|58.14|57.84|58.16|57.86|58.12|57.82|8
1721709560000|2024-07-23 04:39:20|58.13|57.83|58.11|57.81|58.14|57.84|58.11|57.81|7
1721709570000|2024-07-23 04:39:30|58.12|57.82|58.09|57.79|58.13|57.83|58.09|57.79|6
1721709580000|2024-07-23 04:39:40|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1721709590000|2024-07-23 04:39:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721709600000|2024-07-23 04:40:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721709610000|2024-07-23 04:40:10|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|5
1721709620000|2024-07-23 04:40:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1721709630000|2024-07-23 04:40:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721709690000|2024-07-23 04:41:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721709700000|2024-07-23 04:41:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1721709710000|2024-07-23 04:41:50|58.07|57.77|58.02|57.72|58.07|57.77|58.02|57.72|4
1721709720000|2024-07-23 04:42:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721709730000|2024-07-23 04:42:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|3
1721709740000|2024-07-23 04:42:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721709750000|2024-07-23 04:42:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721709760000|2024-07-23 04:42:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721709770000|2024-07-23 04:42:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721709780000|2024-07-23 04:43:00|57.97|57.67|58|57.7|58|57.7|57.97|57.67|5
1721709790000|2024-07-23 04:43:10|58.02|57.72|58.06|57.76|58.06|57.76|58.01|57.71|6
1721709800000|2024-07-23 04:43:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721709810000|2024-07-23 04:43:30|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|2
1721709820000|2024-07-23 04:43:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1721709830000|2024-07-23 04:43:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1721709840000|2024-07-23 04:44:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1721709850000|2024-07-23 04:44:10|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721709870000|2024-07-23 04:44:30|58.06|57.76|58.06|57.76|58.06|57.76|58.02|57.72|7
1721709900000|2024-07-23 04:45:00|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|3
1721709910000|2024-07-23 04:45:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1721709920000|2024-07-23 04:45:20|58.11|57.81|58.18|57.88|58.18|57.88|58.11|57.81|4
1721709930000|2024-07-23 04:45:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721709940000|2024-07-23 04:45:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721709960000|2024-07-23 04:46:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721709970000|2024-07-23 04:46:10|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721709980000|2024-07-23 04:46:20|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|3
1721709990000|2024-07-23 04:46:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721710000000|2024-07-23 04:46:40|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|3
1721710010000|2024-07-23 04:46:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721710020000|2024-07-23 04:47:00|58.13|57.83|58.1|57.8|58.14|57.84|58.1|57.8|5
1721710030000|2024-07-23 04:47:10|58.11|57.81|58.11|57.81|58.14|57.84|58.11|57.81|6
1721710040000|2024-07-23 04:47:20|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|7
1721710050000|2024-07-23 04:47:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721710060000|2024-07-23 04:47:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|7
1721710070000|2024-07-23 04:47:50|58.06|57.76|58.01|57.71|58.06|57.76|58.01|57.71|7
1721710080000|2024-07-23 04:48:00|58.02|57.72|58.07|57.77|58.07|57.77|58.02|57.72|13
1721710090000|2024-07-23 04:48:10|58.08|57.78|58.15|57.85|58.15|57.85|58.08|57.78|5
1721710100000|2024-07-23 04:48:20|58.14|57.84|58.11|57.81|58.14|57.84|58.11|57.81|5
1721710110000|2024-07-23 04:48:30|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|6
1721710120000|2024-07-23 04:48:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721710130000|2024-07-23 04:48:50|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|2
1721710150000|2024-07-23 04:49:10|58.21|57.91|58.23|57.93|58.23|57.93|58.2|57.9|7
1721710160000|2024-07-23 04:49:20|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|5
1721710170000|2024-07-23 04:49:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721710180000|2024-07-23 04:49:40|58.25|57.95|58.22|57.92|58.25|57.95|58.22|57.92|15
1721710190000|2024-07-23 04:49:50|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721710200000|2024-07-23 04:50:00|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1721710210000|2024-07-23 04:50:10|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|4
1721710220000|2024-07-23 04:50:20|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|3
1721710260000|2024-07-23 04:51:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721710270000|2024-07-23 04:51:10|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721710280000|2024-07-23 04:51:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721710290000|2024-07-23 04:51:30|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1721710300000|2024-07-23 04:51:40|58.23|57.93|58.2|57.9|58.24|57.94|58.2|57.9|4
1721710320000|2024-07-23 04:52:00|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1721710330000|2024-07-23 04:52:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721710340000|2024-07-23 04:52:20|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721710370000|2024-07-23 04:52:50|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721710380000|2024-07-23 04:53:00|58.21|57.91|58.23|57.93|58.24|57.94|58.21|57.91|5
1721710390000|2024-07-23 04:53:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721710400000|2024-07-23 04:53:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721710420000|2024-07-23 04:53:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721710430000|2024-07-23 04:53:50|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721710440000|2024-07-23 04:54:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1721710460000|2024-07-23 04:54:20|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|6
1721710480000|2024-07-23 04:54:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721710490000|2024-07-23 04:54:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|5
1721710500000|2024-07-23 04:55:00|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1721710510000|2024-07-23 04:55:10|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|6
1721710520000|2024-07-23 04:55:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721710530000|2024-07-23 04:55:30|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1721710540000|2024-07-23 04:55:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1721710550000|2024-07-23 04:55:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721710560000|2024-07-23 04:56:00|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|10
1721710570000|2024-07-23 04:56:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1721710580000|2024-07-23 04:56:20|58.24|57.94|58.25|57.95|58.26|57.96|58.23|57.93|5
1721710600000|2024-07-23 04:56:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721710610000|2024-07-23 04:56:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721710620000|2024-07-23 04:57:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721710660000|2024-07-23 04:57:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721710680000|2024-07-23 04:58:00|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1721710690000|2024-07-23 04:58:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721710700000|2024-07-23 04:58:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721710710000|2024-07-23 04:58:30|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|3
1721710720000|2024-07-23 04:58:40|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721710730000|2024-07-23 04:58:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1721710740000|2024-07-23 04:59:00|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721710750000|2024-07-23 04:59:10|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|3
1721710770000|2024-07-23 04:59:30|58.21|57.91|58.18|57.88|58.22|57.92|58.18|57.88|7
1721710780000|2024-07-23 04:59:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1721710790000|2024-07-23 04:59:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1721710800000|2024-07-23 05:00:00|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|5
1721710810000|2024-07-23 05:00:10|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|3
1721710820000|2024-07-23 05:00:20|58.18|57.88|58.2|57.9|58.21|57.91|58.18|57.88|4
1721710830000|2024-07-23 05:00:30|58.21|57.91|58.22|57.92|58.23|57.93|58.2|57.9|11
1721710840000|2024-07-23 05:00:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|2
1721710850000|2024-07-23 05:00:50|58.26|57.96|58.24|57.94|58.27|57.97|58.23|57.93|6
1721710860000|2024-07-23 05:01:00|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1721710870000|2024-07-23 05:01:10|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721710880000|2024-07-23 05:01:20|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1721710890000|2024-07-23 05:01:30|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1721710900000|2024-07-23 05:01:40|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|6
1721710910000|2024-07-23 05:01:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|5
1721710920000|2024-07-23 05:02:00|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|3
1721710930000|2024-07-23 05:02:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|8
1721710940000|2024-07-23 05:02:20|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|6
1721710960000|2024-07-23 05:02:40|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|3
1721710970000|2024-07-23 05:02:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721710980000|2024-07-23 05:03:00|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721710990000|2024-07-23 05:03:10|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1721711000000|2024-07-23 05:03:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721711010000|2024-07-23 05:03:30|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1721711030000|2024-07-23 05:03:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721711040000|2024-07-23 05:04:00|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|3
1721711050000|2024-07-23 05:04:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721711070000|2024-07-23 05:04:30|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721711080000|2024-07-23 05:04:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1721711090000|2024-07-23 05:04:50|58.15|57.85|58.12|57.82|58.15|57.85|58.11|57.81|8
1721711100000|2024-07-23 05:05:00|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|2
1721711110000|2024-07-23 05:05:10|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|2
1721711120000|2024-07-23 05:05:20|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|3
1721711130000|2024-07-23 05:05:30|58.21|57.91|58.17|57.87|58.21|57.91|58.17|57.87|4
1721711140000|2024-07-23 05:05:40|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721711150000|2024-07-23 05:05:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721711190000|2024-07-23 05:06:30|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721711200000|2024-07-23 05:06:40|58.16|57.86|58.12|57.82|58.16|57.86|58.12|57.82|4
1721711210000|2024-07-23 05:06:50|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|5
1721711220000|2024-07-23 05:07:00|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1721711230000|2024-07-23 05:07:10|58.14|57.84|58.1|57.8|58.15|57.85|58.1|57.8|11
1721711240000|2024-07-23 05:07:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1721711250000|2024-07-23 05:07:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1721711260000|2024-07-23 05:07:40|58.05|57.75|58.03|57.73|58.05|57.75|58.02|57.72|5
1721711270000|2024-07-23 05:07:50|58.02|57.72|58.02|57.72|58.02|57.72|58|57.7|5
1721711280000|2024-07-23 05:08:00|58.03|57.73|58|57.7|58.03|57.73|58|57.7|4
1721711290000|2024-07-23 05:08:10|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1721711300000|2024-07-23 05:08:20|58.01|57.71|58|57.7|58.02|57.72|58|57.7|6
1721711320000|2024-07-23 05:08:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721711350000|2024-07-23 05:09:10|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721711360000|2024-07-23 05:09:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1721711370000|2024-07-23 05:09:30|57.96|57.66|57.91|57.61|57.98|57.68|57.89|57.59|11
1721711380000|2024-07-23 05:09:40|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|4
1721711390000|2024-07-23 05:09:50|57.9|57.6|57.87|57.57|57.9|57.6|57.87|57.57|3
1721711400000|2024-07-23 05:10:00|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721711410000|2024-07-23 05:10:10|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1721711420000|2024-07-23 05:10:20|57.94|57.64|57.95|57.65|57.95|57.65|57.92|57.62|11
1721711430000|2024-07-23 05:10:30|57.94|57.64|57.94|57.64|57.95|57.65|57.92|57.62|8
1721711440000|2024-07-23 05:10:40|57.93|57.63|57.89|57.59|57.93|57.63|57.89|57.59|3
1721711450000|2024-07-23 05:10:50|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721711460000|2024-07-23 05:11:00|57.93|57.63|57.96|57.66|57.96|57.66|57.92|57.62|6
1721711470000|2024-07-23 05:11:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1721711480000|2024-07-23 05:11:20|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|13
1721711490000|2024-07-23 05:11:30|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|4
1721711500000|2024-07-23 05:11:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721711510000|2024-07-23 05:11:50|58.08|57.78|58.1|57.8|58.11|57.81|58.08|57.78|4
1721711520000|2024-07-23 05:12:00|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|5
1721711530000|2024-07-23 05:12:10|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|7
1721711540000|2024-07-23 05:12:20|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|7
1721711550000|2024-07-23 05:12:30|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|4
1721711560000|2024-07-23 05:12:40|58.05|57.75|58|57.7|58.05|57.75|58|57.7|6
1721711570000|2024-07-23 05:12:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1721711580000|2024-07-23 05:13:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721711590000|2024-07-23 05:13:10|58|57.7|58.05|57.75|58.05|57.75|58|57.7|5
1721711600000|2024-07-23 05:13:20|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|3
1721711610000|2024-07-23 05:13:30|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1721711620000|2024-07-23 05:13:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|9
1721711630000|2024-07-23 05:13:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721711650000|2024-07-23 05:14:10|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|4
1721711660000|2024-07-23 05:14:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721711670000|2024-07-23 05:14:30|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1721711680000|2024-07-23 05:14:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721711700000|2024-07-23 05:15:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1721711710000|2024-07-23 05:15:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721711720000|2024-07-23 05:15:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721711730000|2024-07-23 05:15:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721711760000|2024-07-23 05:16:00|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|7
1721711770000|2024-07-23 05:16:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721711780000|2024-07-23 05:16:20|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1721711790000|2024-07-23 05:16:30|58.01|57.71|57.99|57.69|58.02|57.72|57.98|57.68|13
1721711800000|2024-07-23 05:16:40|57.98|57.68|57.97|57.67|57.99|57.69|57.95|57.65|7
1721711810000|2024-07-23 05:16:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1721711820000|2024-07-23 05:17:00|57.96|57.66|57.97|57.67|58|57.7|57.96|57.66|12
1721711830000|2024-07-23 05:17:10|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|8
1721711840000|2024-07-23 05:17:20|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|10
1721711850000|2024-07-23 05:17:30|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|4
1721711860000|2024-07-23 05:17:40|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|6
1721711870000|2024-07-23 05:17:50|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1721711880000|2024-07-23 05:18:00|57.9|57.6|57.93|57.63|57.93|57.63|57.9|57.6|3
1721711890000|2024-07-23 05:18:10|57.91|57.61|57.92|57.62|57.93|57.63|57.9|57.6|5
1721711900000|2024-07-23 05:18:20|57.93|57.63|57.87|57.57|57.93|57.63|57.87|57.57|7
1721711910000|2024-07-23 05:18:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|2
1721711920000|2024-07-23 05:18:40|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721711930000|2024-07-23 05:18:50|57.8|57.5|57.86|57.56|57.86|57.56|57.8|57.5|7
1721711940000|2024-07-23 05:19:00|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|7
1721711950000|2024-07-23 05:19:10|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1721711960000|2024-07-23 05:19:20|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|7
1721711970000|2024-07-23 05:19:30|57.77|57.47|57.73|57.43|57.77|57.47|57.69|57.39|15
1721711980000|2024-07-23 05:19:40|57.74|57.44|57.74|57.44|57.76|57.46|57.71|57.41|12
1721711990000|2024-07-23 05:19:50|57.75|57.45|57.71|57.41|57.75|57.45|57.7|57.4|22
1721712000000|2024-07-23 05:20:00|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|7
1721712010000|2024-07-23 05:20:10|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|7
1721712020000|2024-07-23 05:20:20|57.76|57.46|57.77|57.47|57.79|57.49|57.75|57.45|11
1721712030000|2024-07-23 05:20:30|57.78|57.48|57.78|57.48|57.81|57.51|57.77|57.47|13
1721712040000|2024-07-23 05:20:40|57.79|57.49|57.77|57.47|57.8|57.5|57.77|57.47|11
1721712050000|2024-07-23 05:20:50|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|4
1721712060000|2024-07-23 05:21:00|57.8|57.5|57.73|57.43|57.8|57.5|57.72|57.42|10
1721712070000|2024-07-23 05:21:10|57.72|57.42|57.7|57.4|57.75|57.45|57.68|57.38|16
1721712080000|2024-07-23 05:21:20|57.71|57.41|57.67|57.37|57.71|57.41|57.66|57.36|11
1721712090000|2024-07-23 05:21:30|57.66|57.36|57.71|57.41|57.72|57.42|57.66|57.36|11
1721712100000|2024-07-23 05:21:40|57.72|57.42|57.72|57.42|57.73|57.43|57.7|57.4|18
1721712110000|2024-07-23 05:21:50|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|19
1721712120000|2024-07-23 05:22:00|57.76|57.46|57.75|57.45|57.76|57.46|57.73|57.43|9
1721712130000|2024-07-23 05:22:10|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|14
1721712140000|2024-07-23 05:22:20|57.78|57.48|57.75|57.45|57.79|57.49|57.73|57.43|14
1721712150000|2024-07-23 05:22:30|57.73|57.43|57.71|57.41|57.74|57.44|57.71|57.41|7
1721712160000|2024-07-23 05:22:40|57.7|57.4|57.68|57.38|57.7|57.4|57.67|57.37|5
1721712170000|2024-07-23 05:22:50|57.67|57.37|57.68|57.38|57.69|57.39|57.63|57.33|18
1721712180000|2024-07-23 05:23:00|57.69|57.39|57.67|57.37|57.7|57.4|57.67|57.37|11
1721712190000|2024-07-23 05:23:10|57.66|57.36|57.64|57.34|57.68|57.38|57.64|57.34|13
1721712200000|2024-07-23 05:23:20|57.63|57.33|57.65|57.35|57.67|57.37|57.63|57.33|14
1721712210000|2024-07-23 05:23:30|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|10
1721712220000|2024-07-23 05:23:40|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|6
1721712230000|2024-07-23 05:23:50|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|5
1721712240000|2024-07-23 05:24:00|57.65|57.35|57.61|57.31|57.65|57.35|57.58|57.28|16
1721712250000|2024-07-23 05:24:10|57.6|57.3|57.62|57.32|57.64|57.34|57.6|57.3|17
1721712260000|2024-07-23 05:24:20|57.61|57.31|57.58|57.28|57.62|57.32|57.57|57.27|10
1721712270000|2024-07-23 05:24:30|57.57|57.27|57.52|57.22|57.58|57.28|57.51|57.21|13
1721712280000|2024-07-23 05:24:40|57.53|57.23|57.57|57.27|57.57|57.27|57.5|57.2|13
1721712290000|2024-07-23 05:24:50|57.56|57.26|57.62|57.32|57.62|57.32|57.56|57.26|17
1721712300000|2024-07-23 05:25:00|57.61|57.31|57.67|57.37|57.67|57.37|57.61|57.31|18
1721712310000|2024-07-23 05:25:10|57.68|57.38|57.7|57.4|57.71|57.41|57.66|57.36|12
1721712320000|2024-07-23 05:25:20|57.69|57.39|57.67|57.37|57.69|57.39|57.62|57.32|15
1721712330000|2024-07-23 05:25:30|57.66|57.36|57.61|57.31|57.66|57.36|57.61|57.31|19
1721712340000|2024-07-23 05:25:40|57.6|57.3|57.61|57.31|57.61|57.31|57.59|57.29|16
1721712350000|2024-07-23 05:25:50|57.6|57.3|57.64|57.34|57.65|57.35|57.6|57.3|9
1721712360000|2024-07-23 05:26:00|57.65|57.35|57.68|57.38|57.71|57.41|57.64|57.34|16
1721712370000|2024-07-23 05:26:10|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|15
1721712380000|2024-07-23 05:26:20|57.71|57.41|57.74|57.44|57.74|57.44|57.71|57.41|8
1721712390000|2024-07-23 05:26:30|57.73|57.43|57.77|57.47|57.77|57.47|57.73|57.43|6
1721712400000|2024-07-23 05:26:40|57.78|57.48|57.81|57.51|57.81|57.51|57.77|57.47|4
1721712410000|2024-07-23 05:26:50|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1721712420000|2024-07-23 05:27:00|57.82|57.52|57.78|57.48|57.83|57.53|57.78|57.48|11
1721712430000|2024-07-23 05:27:10|57.77|57.47|57.76|57.46|57.77|57.47|57.73|57.43|13
1721712440000|2024-07-23 05:27:20|57.77|57.47|57.73|57.43|57.77|57.47|57.73|57.43|11
1721712450000|2024-07-23 05:27:30|57.72|57.42|57.71|57.41|57.73|57.43|57.7|57.4|15
1721712460000|2024-07-23 05:27:40|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|7
1721712470000|2024-07-23 05:27:50|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|10
1721712480000|2024-07-23 05:28:00|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|15
1721712490000|2024-07-23 05:28:10|57.72|57.42|57.79|57.49|57.79|57.49|57.72|57.42|11
1721712500000|2024-07-23 05:28:20|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1721712510000|2024-07-23 05:28:30|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|6
1721712520000|2024-07-23 05:28:40|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|5
1721712530000|2024-07-23 05:28:50|57.77|57.47|57.73|57.43|57.77|57.47|57.73|57.43|8
1721712540000|2024-07-23 05:29:00|57.72|57.42|57.76|57.46|57.77|57.47|57.72|57.42|8
1721712550000|2024-07-23 05:29:10|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1721712560000|2024-07-23 05:29:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1721712570000|2024-07-23 05:29:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1721712580000|2024-07-23 05:29:40|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|7
1721712590000|2024-07-23 05:29:50|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|14
1721712600000|2024-07-23 05:30:00|57.83|57.53|57.81|57.51|57.84|57.54|57.79|57.49|18
1721712610000|2024-07-23 05:30:10|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|7
1721712620000|2024-07-23 05:30:20|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|17
1721712630000|2024-07-23 05:30:30|57.83|57.53|57.8|57.5|57.84|57.54|57.79|57.49|12
1721712640000|2024-07-23 05:30:40|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|4
1721712650000|2024-07-23 05:30:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1721712660000|2024-07-23 05:31:00|57.79|57.49|57.79|57.49|57.81|57.51|57.78|57.48|13
1721712670000|2024-07-23 05:31:10|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|5
1721712680000|2024-07-23 05:31:20|57.77|57.47|57.72|57.42|57.77|57.47|57.71|57.41|14
1721712690000|2024-07-23 05:31:30|57.73|57.43|57.73|57.43|57.73|57.43|57.71|57.41|9
1721712700000|2024-07-23 05:31:40|57.72|57.42|57.78|57.48|57.78|57.48|57.72|57.42|9
1721712710000|2024-07-23 05:31:50|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|8
1721712720000|2024-07-23 05:32:00|57.77|57.47|57.72|57.42|57.77|57.47|57.72|57.42|12
1721712730000|2024-07-23 05:32:10|57.71|57.41|57.72|57.42|57.73|57.43|57.69|57.39|10
1721712740000|2024-07-23 05:32:20|57.71|57.41|57.73|57.43|57.73|57.43|57.69|57.39|9
1721712750000|2024-07-23 05:32:30|57.75|57.45|57.71|57.41|57.76|57.46|57.71|57.41|16
1721712760000|2024-07-23 05:32:40|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|7
1721712770000|2024-07-23 05:32:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1721712780000|2024-07-23 05:33:00|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|4
1721712790000|2024-07-23 05:33:10|57.66|57.36|57.62|57.32|57.66|57.36|57.6|57.3|8
1721712800000|2024-07-23 05:33:20|57.65|57.35|57.65|57.35|57.65|57.35|57.62|57.32|5
1721712810000|2024-07-23 05:33:30|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|9
1721712820000|2024-07-23 05:33:40|57.62|57.32|57.57|57.27|57.62|57.32|57.54|57.24|15
1721712830000|2024-07-23 05:33:50|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|14
1721712840000|2024-07-23 05:34:00|57.59|57.29|57.54|57.24|57.6|57.3|57.54|57.24|16
1721712850000|2024-07-23 05:34:10|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|3
1721712860000|2024-07-23 05:34:20|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|6
1721712870000|2024-07-23 05:34:30|57.53|57.23|57.55|57.25|57.56|57.26|57.53|57.23|9
1721712880000|2024-07-23 05:34:40|57.56|57.26|57.59|57.29|57.59|57.29|57.55|57.25|8
1721712890000|2024-07-23 05:34:50|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|5
1721712900000|2024-07-23 05:35:00|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|4
1721712910000|2024-07-23 05:35:10|57.58|57.28|57.54|57.24|57.58|57.28|57.54|57.24|5
1721712920000|2024-07-23 05:35:20|57.53|57.23|57.6|57.3|57.6|57.3|57.53|57.23|6
1721712930000|2024-07-23 05:35:30|57.61|57.31|57.6|57.3|57.63|57.33|57.6|57.3|12
1721712940000|2024-07-23 05:35:40|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|9
1721712950000|2024-07-23 05:35:50|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|7
1721712960000|2024-07-23 05:36:00|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|15
1721712970000|2024-07-23 05:36:10|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|10
1721712980000|2024-07-23 05:36:20|57.67|57.37|57.67|57.37|57.68|57.38|57.65|57.35|7
1721712990000|2024-07-23 05:36:30|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1721713000000|2024-07-23 05:36:40|57.68|57.38|57.62|57.32|57.68|57.38|57.62|57.32|7
1721713010000|2024-07-23 05:36:50|57.63|57.33|57.65|57.35|57.66|57.36|57.62|57.32|11
1721713020000|2024-07-23 05:37:00|57.66|57.36|57.6|57.3|57.66|57.36|57.6|57.3|9
1721713030000|2024-07-23 05:37:10|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|4
1721713040000|2024-07-23 05:37:20|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|5
1721713050000|2024-07-23 05:37:30|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|6
1721713060000|2024-07-23 05:37:40|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1721713070000|2024-07-23 05:37:50|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|3
1721713080000|2024-07-23 05:38:00|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1721713090000|2024-07-23 05:38:10|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|8
1721713100000|2024-07-23 05:38:20|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|3
1721713110000|2024-07-23 05:38:30|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721713120000|2024-07-23 05:38:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1721713130000|2024-07-23 05:38:50|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|7
1721713140000|2024-07-23 05:39:00|57.69|57.39|57.64|57.34|57.69|57.39|57.63|57.33|10
1721713150000|2024-07-23 05:39:10|57.65|57.35|57.67|57.37|57.68|57.38|57.64|57.34|11
1721713160000|2024-07-23 05:39:20|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|14
1721713170000|2024-07-23 05:39:30|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|9
1721713180000|2024-07-23 05:39:40|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1721713190000|2024-07-23 05:39:50|57.71|57.41|57.74|57.44|57.74|57.44|57.71|57.41|3
1721713200000|2024-07-23 05:40:00|57.73|57.43|57.77|57.47|57.77|57.47|57.72|57.42|12
1721713210000|2024-07-23 05:40:10|57.78|57.48|57.8|57.5|57.81|57.51|57.77|57.47|6
1721713220000|2024-07-23 05:40:20|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1721713230000|2024-07-23 05:40:30|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721713240000|2024-07-23 05:40:40|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1721713250000|2024-07-23 05:40:50|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1721713260000|2024-07-23 05:41:00|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|6
1721713270000|2024-07-23 05:41:10|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|7
1721713280000|2024-07-23 05:41:20|57.8|57.5|57.77|57.47|57.8|57.5|57.76|57.46|6
1721713290000|2024-07-23 05:41:30|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|13
1721713300000|2024-07-23 05:41:40|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721713310000|2024-07-23 05:41:50|57.75|57.45|57.72|57.42|57.75|57.45|57.71|57.41|7
1721713320000|2024-07-23 05:42:00|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|10
1721713330000|2024-07-23 05:42:10|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|8
1721713350000|2024-07-23 05:42:30|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|4
1721713360000|2024-07-23 05:42:40|57.66|57.36|57.67|57.37|57.67|57.37|57.64|57.34|8
1721713370000|2024-07-23 05:42:50|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|9
1721713380000|2024-07-23 05:43:00|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1721713390000|2024-07-23 05:43:10|57.62|57.32|57.68|57.38|57.68|57.38|57.62|57.32|5
1721713400000|2024-07-23 05:43:20|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|6
1721713410000|2024-07-23 05:43:30|57.67|57.37|57.63|57.33|57.68|57.38|57.63|57.33|9
1721713420000|2024-07-23 05:43:40|57.64|57.34|57.65|57.35|57.66|57.36|57.63|57.33|11
1721713430000|2024-07-23 05:43:50|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1721713440000|2024-07-23 05:44:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1721713450000|2024-07-23 05:44:10|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1721713460000|2024-07-23 05:44:20|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1721713470000|2024-07-23 05:44:30|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1721713480000|2024-07-23 05:44:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|8
1721713490000|2024-07-23 05:44:50|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|4
1721713500000|2024-07-23 05:45:00|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|8
1721713510000|2024-07-23 05:45:10|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|6
1721713520000|2024-07-23 05:45:20|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|4
1721713530000|2024-07-23 05:45:30|57.63|57.33|57.66|57.36|57.67|57.37|57.62|57.32|7
1721713540000|2024-07-23 05:45:40|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|7
1721713550000|2024-07-23 05:45:50|57.68|57.38|57.71|57.41|57.71|57.41|57.67|57.37|6
1721713560000|2024-07-23 05:46:00|57.72|57.42|57.76|57.46|57.76|57.46|57.7|57.4|11
1721713570000|2024-07-23 05:46:10|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|4
1721713580000|2024-07-23 05:46:20|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|3
1721713590000|2024-07-23 05:46:30|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|9
1721713600000|2024-07-23 05:46:40|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|8
1721713610000|2024-07-23 05:46:50|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|19
1721713620000|2024-07-23 05:47:00|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|9
1721713630000|2024-07-23 05:47:10|57.85|57.55|57.82|57.52|57.85|57.55|57.81|57.51|7
1721713640000|2024-07-23 05:47:20|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1721713650000|2024-07-23 05:47:30|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721713660000|2024-07-23 05:47:40|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|6
1721713670000|2024-07-23 05:47:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721713680000|2024-07-23 05:48:00|57.8|57.5|57.8|57.5|57.8|57.5|57.78|57.48|5
1721713690000|2024-07-23 05:48:10|57.81|57.51|57.8|57.5|57.82|57.52|57.8|57.5|6
1721713700000|2024-07-23 05:48:20|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|3
1721713710000|2024-07-23 05:48:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|2
1721713720000|2024-07-23 05:48:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1721713730000|2024-07-23 05:48:50|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721713740000|2024-07-23 05:49:00|57.81|57.51|57.83|57.53|57.84|57.54|57.81|57.51|9
1721713750000|2024-07-23 05:49:10|57.82|57.52|57.82|57.52|57.84|57.54|57.82|57.52|5
1721713760000|2024-07-23 05:49:20|57.81|57.51|57.82|57.52|57.83|57.53|57.8|57.5|6
1721713770000|2024-07-23 05:49:30|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|6
1721713780000|2024-07-23 05:49:40|57.81|57.51|57.76|57.46|57.82|57.52|57.76|57.46|7
1721713790000|2024-07-23 05:49:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721713800000|2024-07-23 05:50:00|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|3
1721713810000|2024-07-23 05:50:10|57.72|57.42|57.75|57.45|57.75|57.45|57.71|57.41|6
1721713820000|2024-07-23 05:50:20|57.74|57.44|57.71|57.41|57.74|57.44|57.71|57.41|6
1721713830000|2024-07-23 05:50:30|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|3
1721713840000|2024-07-23 05:50:40|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|6
1721713850000|2024-07-23 05:50:50|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|6
1721713860000|2024-07-23 05:51:00|57.69|57.39|57.63|57.33|57.69|57.39|57.63|57.33|8
1721713870000|2024-07-23 05:51:10|57.64|57.34|57.65|57.35|57.65|57.35|57.61|57.31|11
1721713890000|2024-07-23 05:51:30|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|5
1721713900000|2024-07-23 05:51:40|57.61|57.31|57.62|57.32|57.62|57.32|57.59|57.29|8
1721713910000|2024-07-23 05:51:50|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1721713920000|2024-07-23 05:52:00|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|12
1721713930000|2024-07-23 05:52:10|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|6
1721713940000|2024-07-23 05:52:20|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|9
1721713950000|2024-07-23 05:52:30|57.63|57.33|57.63|57.33|57.65|57.35|57.62|57.32|8
1721713960000|2024-07-23 05:52:40|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|8
1721713970000|2024-07-23 05:52:50|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1721713980000|2024-07-23 05:53:00|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|6
1721713990000|2024-07-23 05:53:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721714010000|2024-07-23 05:53:30|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1721714020000|2024-07-23 05:53:40|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1721714030000|2024-07-23 05:53:50|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|8
1721714040000|2024-07-23 05:54:00|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1721714050000|2024-07-23 05:54:10|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|5
1721714060000|2024-07-23 05:54:20|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|6
1721714070000|2024-07-23 05:54:30|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1721714080000|2024-07-23 05:54:40|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1721714090000|2024-07-23 05:54:50|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1721714100000|2024-07-23 05:55:00|57.7|57.4|57.72|57.42|57.74|57.44|57.7|57.4|9
1721714110000|2024-07-23 05:55:10|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1721714120000|2024-07-23 05:55:20|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1721714130000|2024-07-23 05:55:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1721714140000|2024-07-23 05:55:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721714150000|2024-07-23 05:55:50|57.67|57.37|57.62|57.32|57.67|57.37|57.61|57.31|12
1721714160000|2024-07-23 05:56:00|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1721714170000|2024-07-23 05:56:10|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|8
1721714180000|2024-07-23 05:56:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1721714190000|2024-07-23 05:56:30|57.64|57.34|57.61|57.31|57.65|57.35|57.61|57.31|10
1721714210000|2024-07-23 05:56:50|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|4
1721714220000|2024-07-23 05:57:00|57.6|57.3|57.61|57.31|57.63|57.33|57.6|57.3|10
1721714230000|2024-07-23 05:57:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721714240000|2024-07-23 05:57:20|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1721714250000|2024-07-23 05:57:30|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1721714260000|2024-07-23 05:57:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1721714280000|2024-07-23 05:58:00|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1721714290000|2024-07-23 05:58:10|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1721714300000|2024-07-23 05:58:20|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1721714310000|2024-07-23 05:58:30|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1721714330000|2024-07-23 05:58:50|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1721714340000|2024-07-23 05:59:00|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1721714350000|2024-07-23 05:59:10|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1721714360000|2024-07-23 05:59:20|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1721714370000|2024-07-23 05:59:30|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1721714400000|2024-07-23 06:00:00|57.72|57.42|57.69|57.39|57.75|57.45|57.69|57.39|12
1721714410000|2024-07-23 06:00:10|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1721714420000|2024-07-23 06:00:20|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1721714430000|2024-07-23 06:00:30|57.71|57.41|57.74|57.44|57.74|57.44|57.7|57.4|8
1721714440000|2024-07-23 06:00:40|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|9
1721714450000|2024-07-23 06:00:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1721714460000|2024-07-23 06:01:00|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|3
1721714470000|2024-07-23 06:01:10|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|6
1721714480000|2024-07-23 06:01:20|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|17
1721714490000|2024-07-23 06:01:30|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|9
1721714500000|2024-07-23 06:01:40|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|16
1721714510000|2024-07-23 06:01:50|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|9
1721714520000|2024-07-23 06:02:00|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|6
1721714530000|2024-07-23 06:02:10|57.89|57.59|57.87|57.57|57.9|57.6|57.86|57.56|17
1721714540000|2024-07-23 06:02:20|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|4
1721714550000|2024-07-23 06:02:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721714560000|2024-07-23 06:02:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|8
1721714570000|2024-07-23 06:02:50|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|5
1721714580000|2024-07-23 06:03:00|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|5
1721714590000|2024-07-23 06:03:10|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|8
1721714600000|2024-07-23 06:03:20|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721714610000|2024-07-23 06:03:30|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721714620000|2024-07-23 06:03:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1721714630000|2024-07-23 06:03:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|6
1721714640000|2024-07-23 06:04:00|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721714650000|2024-07-23 06:04:10|57.86|57.56|57.84|57.54|57.86|57.56|57.83|57.53|10
1721714660000|2024-07-23 06:04:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721714670000|2024-07-23 06:04:30|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|12
1721714680000|2024-07-23 06:04:40|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1721714690000|2024-07-23 06:04:50|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|6
1721714700000|2024-07-23 06:05:00|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1721714710000|2024-07-23 06:05:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721714720000|2024-07-23 06:05:20|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|10
1721714730000|2024-07-23 06:05:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|5
1721714740000|2024-07-23 06:05:40|57.85|57.55|57.81|57.51|57.85|57.55|57.81|57.51|4
1721714750000|2024-07-23 06:05:50|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|6
1721714760000|2024-07-23 06:06:00|57.82|57.52|57.88|57.58|57.88|57.58|57.82|57.52|13
1721714770000|2024-07-23 06:06:10|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|8
1721714780000|2024-07-23 06:06:20|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|12
1721714790000|2024-07-23 06:06:30|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|7
1721714800000|2024-07-23 06:06:40|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721714810000|2024-07-23 06:06:50|57.9|57.6|57.87|57.57|57.9|57.6|57.87|57.57|8
1721714820000|2024-07-23 06:07:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|3
1721714830000|2024-07-23 06:07:10|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|8
1721714840000|2024-07-23 06:07:20|57.85|57.55|57.85|57.55|57.85|57.55|57.81|57.51|11
1721714850000|2024-07-23 06:07:30|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|9
1721714860000|2024-07-23 06:07:40|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|5
1721714870000|2024-07-23 06:07:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721714880000|2024-07-23 06:08:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1721714890000|2024-07-23 06:08:10|57.85|57.55|57.89|57.59|57.89|57.59|57.85|57.55|5
1721714900000|2024-07-23 06:08:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721714910000|2024-07-23 06:08:30|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|4
1721714920000|2024-07-23 06:08:40|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721714930000|2024-07-23 06:08:50|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|4
1721714940000|2024-07-23 06:09:00|57.94|57.64|57.92|57.62|57.94|57.64|57.91|57.61|3
1721714950000|2024-07-23 06:09:10|57.91|57.61|57.94|57.64|57.95|57.65|57.91|57.61|13
1721714960000|2024-07-23 06:09:20|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1721714970000|2024-07-23 06:09:30|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|5
1721714980000|2024-07-23 06:09:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721714990000|2024-07-23 06:09:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|11
1721715000000|2024-07-23 06:10:00|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|10
1721715010000|2024-07-23 06:10:10|57.96|57.66|57.93|57.63|57.96|57.66|57.92|57.62|8
1721715020000|2024-07-23 06:10:20|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|4
1721715030000|2024-07-23 06:10:30|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|11
1721715040000|2024-07-23 06:10:40|57.95|57.65|57.93|57.63|57.95|57.65|57.91|57.61|11
1721715050000|2024-07-23 06:10:50|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|8
1721715060000|2024-07-23 06:11:00|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721715070000|2024-07-23 06:11:10|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|4
1721715080000|2024-07-23 06:11:20|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|13
1721715100000|2024-07-23 06:11:40|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|9
1721715110000|2024-07-23 06:11:50|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|12
1721715120000|2024-07-23 06:12:00|57.89|57.59|57.88|57.58|57.9|57.6|57.87|57.57|10
1721715130000|2024-07-23 06:12:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721715140000|2024-07-23 06:12:20|57.88|57.58|57.86|57.56|57.88|57.58|57.85|57.55|8
1721715150000|2024-07-23 06:12:30|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|9
1721715160000|2024-07-23 06:12:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721715170000|2024-07-23 06:12:50|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721715180000|2024-07-23 06:13:00|57.93|57.63|57.9|57.6|57.94|57.64|57.9|57.6|18
1721715190000|2024-07-23 06:13:10|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1721715200000|2024-07-23 06:13:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1721715220000|2024-07-23 06:13:40|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|7
1721715230000|2024-07-23 06:13:50|57.94|57.64|57.9|57.6|57.95|57.65|57.9|57.6|9
1721715240000|2024-07-23 06:14:00|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721715250000|2024-07-23 06:14:10|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1721715260000|2024-07-23 06:14:20|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1721715270000|2024-07-23 06:14:30|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721715280000|2024-07-23 06:14:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721715290000|2024-07-23 06:14:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721715300000|2024-07-23 06:15:00|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1721715310000|2024-07-23 06:15:10|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1721715320000|2024-07-23 06:15:20|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|6
1721715330000|2024-07-23 06:15:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1721715340000|2024-07-23 06:15:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721715350000|2024-07-23 06:15:50|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1721715360000|2024-07-23 06:16:00|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|9
1721715370000|2024-07-23 06:16:10|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|6
1721715380000|2024-07-23 06:16:20|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|8
1721715390000|2024-07-23 06:16:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721715400000|2024-07-23 06:16:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|7
1721715410000|2024-07-23 06:16:50|57.95|57.65|57.94|57.64|57.95|57.65|57.91|57.61|10
1721715420000|2024-07-23 06:17:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|7
1721715430000|2024-07-23 06:17:10|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|8
1721715440000|2024-07-23 06:17:20|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|13
1721715450000|2024-07-23 06:17:30|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|5
1721715460000|2024-07-23 06:17:40|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|5
1721715470000|2024-07-23 06:17:50|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|7
1721715480000|2024-07-23 06:18:00|57.91|57.61|57.94|57.64|57.95|57.65|57.91|57.61|6
1721715490000|2024-07-23 06:18:10|57.93|57.63|57.88|57.58|57.94|57.64|57.88|57.58|10
1721715510000|2024-07-23 06:18:30|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721715520000|2024-07-23 06:18:40|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|4
1721715530000|2024-07-23 06:18:50|57.84|57.54|57.83|57.53|57.85|57.55|57.82|57.52|10
1721715540000|2024-07-23 06:19:00|57.82|57.52|57.84|57.54|57.84|57.54|57.8|57.5|6
1721715550000|2024-07-23 06:19:10|57.85|57.55|57.81|57.51|57.86|57.56|57.81|57.51|10
1721715560000|2024-07-23 06:19:20|57.82|57.52|57.8|57.5|57.83|57.53|57.8|57.5|6
1721715580000|2024-07-23 06:19:40|57.79|57.49|57.76|57.46|57.79|57.49|57.75|57.45|6
1721715590000|2024-07-23 06:19:50|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|5
1721715600000|2024-07-23 06:20:00|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|6
1721715610000|2024-07-23 06:20:10|57.78|57.48|57.81|57.51|57.83|57.53|57.77|57.47|9
1721715620000|2024-07-23 06:20:20|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|8
1721715630000|2024-07-23 06:20:30|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|12
1721715640000|2024-07-23 06:20:40|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1721715650000|2024-07-23 06:20:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1721715660000|2024-07-23 06:21:00|57.82|57.52|57.82|57.52|57.84|57.54|57.81|57.51|10
1721715670000|2024-07-23 06:21:10|57.81|57.51|57.79|57.49|57.82|57.52|57.79|57.49|9
1721715680000|2024-07-23 06:21:20|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|5
1721715690000|2024-07-23 06:21:30|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721715700000|2024-07-23 06:21:40|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721715710000|2024-07-23 06:21:50|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|8
1721715720000|2024-07-23 06:22:00|57.79|57.49|57.81|57.51|57.82|57.52|57.78|57.48|14
1721715730000|2024-07-23 06:22:10|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1721715740000|2024-07-23 06:22:20|57.79|57.49|57.79|57.49|57.81|57.51|57.79|57.49|9
1721715750000|2024-07-23 06:22:30|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1721715760000|2024-07-23 06:22:40|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|5
1721715770000|2024-07-23 06:22:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1721715780000|2024-07-23 06:23:00|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|7
1721715790000|2024-07-23 06:23:10|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|7
1721715800000|2024-07-23 06:23:20|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1721715810000|2024-07-23 06:23:30|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1721715840000|2024-07-23 06:24:00|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1721715850000|2024-07-23 06:24:10|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1721715870000|2024-07-23 06:24:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721715910000|2024-07-23 06:25:10|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|3
1721715930000|2024-07-23 06:25:30|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1721715960000|2024-07-23 06:26:00|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|7
1721715980000|2024-07-23 06:26:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721715990000|2024-07-23 06:26:30|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|5
1721716000000|2024-07-23 06:26:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1721716010000|2024-07-23 06:26:50|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|5
1721716020000|2024-07-23 06:27:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1721716030000|2024-07-23 06:27:10|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|4
1721716050000|2024-07-23 06:27:30|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1721716070000|2024-07-23 06:27:50|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|8
1721716080000|2024-07-23 06:28:00|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|8
1721716100000|2024-07-23 06:28:20|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|4
1721716130000|2024-07-23 06:28:50|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1721716150000|2024-07-23 06:29:10|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721716160000|2024-07-23 06:29:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721716170000|2024-07-23 06:29:30|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|5
1721716180000|2024-07-23 06:29:40|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|6
1721716190000|2024-07-23 06:29:50|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|5
1721716200000|2024-07-23 06:30:00|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|9
1721716210000|2024-07-23 06:30:10|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|6
1721716220000|2024-07-23 06:30:20|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|6
1721716230000|2024-07-23 06:30:30|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1721716240000|2024-07-23 06:30:40|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|6
1721716250000|2024-07-23 06:30:50|57.73|57.43|57.67|57.37|57.73|57.43|57.67|57.37|10
1721716260000|2024-07-23 06:31:00|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|14
1721716270000|2024-07-23 06:31:10|57.64|57.34|57.64|57.34|57.67|57.37|57.63|57.33|22
1721716280000|2024-07-23 06:31:20|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|13
1721716290000|2024-07-23 06:31:30|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|3
1721716300000|2024-07-23 06:31:40|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|8
1721716320000|2024-07-23 06:32:00|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1721716330000|2024-07-23 06:32:10|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1721716340000|2024-07-23 06:32:20|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1721716350000|2024-07-23 06:32:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1721716360000|2024-07-23 06:32:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1721716370000|2024-07-23 06:32:50|57.6|57.3|57.65|57.35|57.66|57.36|57.59|57.29|13
1721716380000|2024-07-23 06:33:00|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|7
1721716390000|2024-07-23 06:33:10|57.65|57.35|57.59|57.29|57.65|57.35|57.59|57.29|8
1721716400000|2024-07-23 06:33:20|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1721716410000|2024-07-23 06:33:30|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|6
1721716430000|2024-07-23 06:33:50|57.6|57.3|57.64|57.34|57.64|57.34|57.6|57.3|4
1721716440000|2024-07-23 06:34:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|8
1721716450000|2024-07-23 06:34:10|57.65|57.35|57.67|57.37|57.68|57.38|57.64|57.34|9
1721716460000|2024-07-23 06:34:20|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1721716470000|2024-07-23 06:34:30|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|4
1721716480000|2024-07-23 06:34:40|57.67|57.37|57.61|57.31|57.67|57.37|57.61|57.31|5
1721716490000|2024-07-23 06:34:50|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|13
1721716500000|2024-07-23 06:35:00|57.63|57.33|57.68|57.38|57.68|57.38|57.63|57.33|7
1721716510000|2024-07-23 06:35:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|5
1721716520000|2024-07-23 06:35:20|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|9
1721716530000|2024-07-23 06:35:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1721716540000|2024-07-23 06:35:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721716550000|2024-07-23 06:35:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721716560000|2024-07-23 06:36:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|6
1721716570000|2024-07-23 06:36:10|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1721716580000|2024-07-23 06:36:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1721716590000|2024-07-23 06:36:30|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|5
1721716600000|2024-07-23 06:36:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1721716610000|2024-07-23 06:36:50|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|11
1721716620000|2024-07-23 06:37:00|57.61|57.31|57.64|57.34|57.65|57.35|57.6|57.3|9
1721716640000|2024-07-23 06:37:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1721716660000|2024-07-23 06:37:40|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|3
1721716670000|2024-07-23 06:37:50|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1721716680000|2024-07-23 06:38:00|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1721716690000|2024-07-23 06:38:10|57.57|57.27|57.51|57.21|57.57|57.27|57.51|57.21|6
1721716700000|2024-07-23 06:38:20|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1721716710000|2024-07-23 06:38:30|57.51|57.21|57.47|57.17|57.51|57.21|57.47|57.17|4
1721716720000|2024-07-23 06:38:40|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1721716730000|2024-07-23 06:38:50|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|4
1721716740000|2024-07-23 06:39:00|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|9
1721716750000|2024-07-23 06:39:10|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1721716770000|2024-07-23 06:39:30|57.49|57.19|57.49|57.19|57.51|57.21|57.47|57.17|10
1721716780000|2024-07-23 06:39:40|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|4
1721716790000|2024-07-23 06:39:50|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|4
1721716800000|2024-07-23 06:40:00|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|6
1721716810000|2024-07-23 06:40:10|57.54|57.24|57.58|57.28|57.59|57.29|57.54|57.24|15
1721716820000|2024-07-23 06:40:20|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1721716830000|2024-07-23 06:40:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1721716840000|2024-07-23 06:40:40|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|4
1721716850000|2024-07-23 06:40:50|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|9
1721716860000|2024-07-23 06:41:00|57.58|57.28|57.57|57.27|57.61|57.31|57.57|57.27|4
1721716870000|2024-07-23 06:41:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|17
1721716880000|2024-07-23 06:41:20|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|10
1721716890000|2024-07-23 06:41:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1721716900000|2024-07-23 06:41:40|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|4
1721716910000|2024-07-23 06:41:50|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|4
1721716920000|2024-07-23 06:42:00|57.61|57.31|57.58|57.28|57.61|57.31|57.57|57.27|10
1721716930000|2024-07-23 06:42:10|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|6
1721716940000|2024-07-23 06:42:20|57.61|57.31|57.62|57.32|57.65|57.35|57.61|57.31|6
1721716950000|2024-07-23 06:42:30|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|9
1721716960000|2024-07-23 06:42:40|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1721716980000|2024-07-23 06:43:00|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|8
1721716990000|2024-07-23 06:43:10|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|4
1721717000000|2024-07-23 06:43:20|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1721717010000|2024-07-23 06:43:30|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|6
1721717020000|2024-07-23 06:43:40|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1721717030000|2024-07-23 06:43:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|5
1721717040000|2024-07-23 06:44:00|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1721717050000|2024-07-23 06:44:10|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|9
1721717060000|2024-07-23 06:44:20|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|4
1721717070000|2024-07-23 06:44:30|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721717080000|2024-07-23 06:44:40|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|6
1721717090000|2024-07-23 06:44:50|57.75|57.45|57.74|57.44|57.76|57.46|57.72|57.42|9
1721717100000|2024-07-23 06:45:00|57.75|57.45|57.72|57.42|57.76|57.46|57.72|57.42|7
1721717110000|2024-07-23 06:45:10|57.71|57.41|57.74|57.44|57.74|57.44|57.7|57.4|7
1721717120000|2024-07-23 06:45:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721717130000|2024-07-23 06:45:30|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|6
1721717140000|2024-07-23 06:45:40|57.73|57.43|57.69|57.39|57.73|57.43|57.69|57.39|9
1721717160000|2024-07-23 06:46:00|57.68|57.38|57.71|57.41|57.71|57.41|57.66|57.36|9
1721717170000|2024-07-23 06:46:10|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|6
1721717190000|2024-07-23 06:46:30|57.68|57.38|57.62|57.32|57.68|57.38|57.62|57.32|8
1721717200000|2024-07-23 06:46:40|57.6|57.3|57.64|57.34|57.65|57.35|57.6|57.3|12
1721717210000|2024-07-23 06:46:50|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|7
1721717220000|2024-07-23 06:47:00|57.6|57.3|57.57|57.27|57.6|57.3|57.56|57.26|8
1721717230000|2024-07-23 06:47:10|57.58|57.28|57.65|57.35|57.65|57.35|57.58|57.28|8
1721717240000|2024-07-23 06:47:20|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|10
1721717250000|2024-07-23 06:47:30|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|6
1721717260000|2024-07-23 06:47:40|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1721717270000|2024-07-23 06:47:50|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|6
1721717280000|2024-07-23 06:48:00|57.69|57.39|57.7|57.4|57.71|57.41|57.68|57.38|5
1721717290000|2024-07-23 06:48:10|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|7
1721717300000|2024-07-23 06:48:20|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|7
1721717310000|2024-07-23 06:48:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|5
1721717320000|2024-07-23 06:48:40|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|5
1721717330000|2024-07-23 06:48:50|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|7
1721717340000|2024-07-23 06:49:00|57.69|57.39|57.67|57.37|57.7|57.4|57.66|57.36|10
1721717350000|2024-07-23 06:49:10|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|8
1721717360000|2024-07-23 06:49:20|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1721717370000|2024-07-23 06:49:30|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1721717380000|2024-07-23 06:49:40|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|10
1721717390000|2024-07-23 06:49:50|57.71|57.41|57.73|57.43|57.74|57.44|57.71|57.41|16
1721717400000|2024-07-23 06:50:00|57.72|57.42|57.74|57.44|57.75|57.45|57.72|57.42|13
1721717410000|2024-07-23 06:50:10|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|14
1721717420000|2024-07-23 06:50:20|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|8
1721717430000|2024-07-23 06:50:30|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|8
1721717440000|2024-07-23 06:50:40|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721717450000|2024-07-23 06:50:50|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|5
1721717460000|2024-07-23 06:51:00|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1721717470000|2024-07-23 06:51:10|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|6
1721717480000|2024-07-23 06:51:20|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|6
1721717490000|2024-07-23 06:51:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721717500000|2024-07-23 06:51:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721717510000|2024-07-23 06:51:50|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|3
1721717520000|2024-07-23 06:52:00|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1721717530000|2024-07-23 06:52:10|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|8
1721717540000|2024-07-23 06:52:20|57.8|57.5|57.79|57.49|57.8|57.5|57.76|57.46|10
1721717550000|2024-07-23 06:52:30|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|5
1721717560000|2024-07-23 06:52:40|57.78|57.48|57.78|57.48|57.78|57.48|57.76|57.46|8
1721717570000|2024-07-23 06:52:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|6
1721717580000|2024-07-23 06:53:00|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1721717590000|2024-07-23 06:53:10|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1721717600000|2024-07-23 06:53:20|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|5
1721717610000|2024-07-23 06:53:30|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721717620000|2024-07-23 06:53:40|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1721717630000|2024-07-23 06:53:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1721717640000|2024-07-23 06:54:00|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1721717650000|2024-07-23 06:54:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721717670000|2024-07-23 06:54:30|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1721717690000|2024-07-23 06:54:50|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1721717700000|2024-07-23 06:55:00|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|4
1721717720000|2024-07-23 06:55:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1721717730000|2024-07-23 06:55:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721717750000|2024-07-23 06:55:50|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|4
1721717760000|2024-07-23 06:56:00|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721717770000|2024-07-23 06:56:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721717780000|2024-07-23 06:56:20|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1721717810000|2024-07-23 06:56:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721717820000|2024-07-23 06:57:00|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|7
1721717830000|2024-07-23 06:57:10|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1721717840000|2024-07-23 06:57:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721717850000|2024-07-23 06:57:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|4
1721717860000|2024-07-23 06:57:40|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|9
1721717880000|2024-07-23 06:58:00|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1721717890000|2024-07-23 06:58:10|57.85|57.55|57.83|57.53|57.86|57.56|57.82|57.52|5
1721717900000|2024-07-23 06:58:20|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|9
1721717910000|2024-07-23 06:58:30|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1721717920000|2024-07-23 06:58:40|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1721717930000|2024-07-23 06:58:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1721717940000|2024-07-23 06:59:00|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1721717960000|2024-07-23 06:59:20|57.82|57.52|57.81|57.51|57.84|57.54|57.81|57.51|4
1721717970000|2024-07-23 06:59:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1721717980000|2024-07-23 06:59:40|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721717990000|2024-07-23 06:59:50|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|8
1721718000000|2024-07-23 07:00:00|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|9
1721718010000|2024-07-23 07:00:10|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1721718020000|2024-07-23 07:00:20|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|10
1721718030000|2024-07-23 07:00:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|7
1721718040000|2024-07-23 07:00:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|5
1721718050000|2024-07-23 07:00:50|57.82|57.52|57.86|57.56|57.86|57.56|57.82|57.52|5
1721718060000|2024-07-23 07:01:00|57.85|57.55|57.82|57.52|57.86|57.56|57.81|57.51|11
1721718070000|2024-07-23 07:01:10|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|7
1721718080000|2024-07-23 07:01:20|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1721718090000|2024-07-23 07:01:30|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|7
1721718100000|2024-07-23 07:01:40|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|6
1721718110000|2024-07-23 07:01:50|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|7
1721718120000|2024-07-23 07:02:00|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|7
1721718130000|2024-07-23 07:02:10|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|5
1721718140000|2024-07-23 07:02:20|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|3
1721718150000|2024-07-23 07:02:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1721718160000|2024-07-23 07:02:40|57.8|57.5|57.77|57.47|57.81|57.51|57.77|57.47|8
1721718170000|2024-07-23 07:02:50|57.76|57.46|57.75|57.45|57.77|57.47|57.71|57.41|7
1721718180000|2024-07-23 07:03:00|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|7
1721718190000|2024-07-23 07:03:10|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1721718210000|2024-07-23 07:03:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|9
1721718220000|2024-07-23 07:03:40|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|8
1721718230000|2024-07-23 07:03:50|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1721718240000|2024-07-23 07:04:00|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|4
1721718250000|2024-07-23 07:04:10|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|5
1721718260000|2024-07-23 07:04:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|6
1721718270000|2024-07-23 07:04:30|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|4
1721718300000|2024-07-23 07:05:00|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|10
1721718310000|2024-07-23 07:05:10|57.9|57.6|57.9|57.6|57.92|57.62|57.89|57.59|15
1721718320000|2024-07-23 07:05:20|57.91|57.61|57.91|57.61|57.93|57.63|57.9|57.6|13
1721718330000|2024-07-23 07:05:30|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|7
1721718340000|2024-07-23 07:05:40|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|6
1721718350000|2024-07-23 07:05:50|57.87|57.57|57.83|57.53|57.87|57.57|57.83|57.53|7
1721718360000|2024-07-23 07:06:00|57.84|57.54|57.8|57.5|57.84|57.54|57.79|57.49|10
1721718370000|2024-07-23 07:06:10|57.81|57.51|57.81|57.51|57.81|57.51|57.79|57.49|13
1721718380000|2024-07-23 07:06:20|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|6
1721718390000|2024-07-23 07:06:30|57.8|57.5|57.77|57.47|57.8|57.5|57.75|57.45|12
1721718400000|2024-07-23 07:06:40|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|7
1721718410000|2024-07-23 07:06:50|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1721718420000|2024-07-23 07:07:00|57.75|57.45|57.79|57.49|57.81|57.51|57.75|57.45|11
1721718430000|2024-07-23 07:07:10|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|7
1721718440000|2024-07-23 07:07:20|57.81|57.51|57.77|57.47|57.81|57.51|57.77|57.47|5
1721718450000|2024-07-23 07:07:30|57.76|57.46|57.76|57.46|57.77|57.47|57.74|57.44|9
1721718460000|2024-07-23 07:07:40|57.78|57.48|57.77|57.47|57.79|57.49|57.76|57.46|11
1721718470000|2024-07-23 07:07:50|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1721718480000|2024-07-23 07:08:00|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|10
1721718490000|2024-07-23 07:08:10|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1721718500000|2024-07-23 07:08:20|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|5
1721718510000|2024-07-23 07:08:30|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|4
1721718520000|2024-07-23 07:08:40|57.82|57.52|57.8|57.5|57.84|57.54|57.79|57.49|10
1721718530000|2024-07-23 07:08:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|4
1721718540000|2024-07-23 07:09:00|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|5
1721718550000|2024-07-23 07:09:10|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1721718560000|2024-07-23 07:09:20|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|12
1721718570000|2024-07-23 07:09:30|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|8
1721718590000|2024-07-23 07:09:50|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|5
1721718600000|2024-07-23 07:10:00|57.76|57.46|57.71|57.41|57.76|57.46|57.7|57.4|11
1721718610000|2024-07-23 07:10:10|57.73|57.43|57.78|57.48|57.78|57.48|57.73|57.43|9
1721718620000|2024-07-23 07:10:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|10
1721718630000|2024-07-23 07:10:30|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|5
1721718640000|2024-07-23 07:10:40|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1721718650000|2024-07-23 07:10:50|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|10
1721718660000|2024-07-23 07:11:00|57.81|57.51|57.77|57.47|57.82|57.52|57.77|57.47|8
1721718670000|2024-07-23 07:11:10|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|10
1721718680000|2024-07-23 07:11:20|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|4
1721718690000|2024-07-23 07:11:30|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|6
1721718700000|2024-07-23 07:11:40|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|8
1721718710000|2024-07-23 07:11:50|57.78|57.48|57.8|57.5|57.8|57.5|57.77|57.47|9
1721718720000|2024-07-23 07:12:00|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|10
1721718730000|2024-07-23 07:12:10|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|4
1721718740000|2024-07-23 07:12:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|8
1721718750000|2024-07-23 07:12:30|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|11
1721718760000|2024-07-23 07:12:40|57.78|57.48|57.76|57.46|57.79|57.49|57.76|57.46|9
1721718770000|2024-07-23 07:12:50|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|7
1721718780000|2024-07-23 07:13:00|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1721718790000|2024-07-23 07:13:10|57.74|57.44|57.73|57.43|57.74|57.44|57.71|57.41|6
1721718800000|2024-07-23 07:13:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721718820000|2024-07-23 07:13:40|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|4
1721718830000|2024-07-23 07:13:50|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721718840000|2024-07-23 07:14:00|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721718850000|2024-07-23 07:14:10|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|5
1721718860000|2024-07-23 07:14:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721718870000|2024-07-23 07:14:30|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1721718880000|2024-07-23 07:14:40|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1721718890000|2024-07-23 07:14:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721718900000|2024-07-23 07:15:00|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|7
1721718910000|2024-07-23 07:15:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1721718920000|2024-07-23 07:15:20|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|7
1721718930000|2024-07-23 07:15:30|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|5
1721718940000|2024-07-23 07:15:40|57.84|57.54|57.84|57.54|57.86|57.56|57.82|57.52|13
1721718950000|2024-07-23 07:15:50|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|6
1721718960000|2024-07-23 07:16:00|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|8
1721718970000|2024-07-23 07:16:10|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|6
1721718980000|2024-07-23 07:16:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721718990000|2024-07-23 07:16:30|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721719000000|2024-07-23 07:16:40|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|6
1721719010000|2024-07-23 07:16:50|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|4
1721719020000|2024-07-23 07:17:00|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721719030000|2024-07-23 07:17:10|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721719040000|2024-07-23 07:17:20|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|6
1721719050000|2024-07-23 07:17:30|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1721719060000|2024-07-23 07:17:40|57.9|57.6|57.89|57.59|57.9|57.6|57.87|57.57|6
1721719070000|2024-07-23 07:17:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1721719080000|2024-07-23 07:18:00|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|6
1721719090000|2024-07-23 07:18:10|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|7
1721719100000|2024-07-23 07:18:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|7
1721719110000|2024-07-23 07:18:30|57.85|57.55|57.83|57.53|57.86|57.56|57.83|57.53|7
1721719120000|2024-07-23 07:18:40|57.81|57.51|57.8|57.5|57.81|57.51|57.78|57.48|10
1721719130000|2024-07-23 07:18:50|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1721719140000|2024-07-23 07:19:00|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|6
1721719150000|2024-07-23 07:19:10|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|9
1721719160000|2024-07-23 07:19:20|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721719170000|2024-07-23 07:19:30|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|7
1721719180000|2024-07-23 07:19:40|57.83|57.53|57.8|57.5|57.84|57.54|57.8|57.5|8
1721719200000|2024-07-23 07:20:00|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1721719210000|2024-07-23 07:20:10|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|7
1721719220000|2024-07-23 07:20:20|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|7
1721719230000|2024-07-23 07:20:30|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|8
1721719240000|2024-07-23 07:20:40|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|11
1721719250000|2024-07-23 07:20:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1721719260000|2024-07-23 07:21:00|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1721719270000|2024-07-23 07:21:10|57.8|57.5|57.8|57.5|57.8|57.5|57.78|57.48|4
1721719280000|2024-07-23 07:21:20|57.81|57.51|57.78|57.48|57.81|57.51|57.77|57.47|12
1721719290000|2024-07-23 07:21:30|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|10
1721719300000|2024-07-23 07:21:40|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|6
1721719310000|2024-07-23 07:21:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|4
1721719320000|2024-07-23 07:22:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|8
1721719330000|2024-07-23 07:22:10|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|7
1721719340000|2024-07-23 07:22:20|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|3
1721719350000|2024-07-23 07:22:30|57.79|57.49|57.83|57.53|57.83|57.53|57.79|57.49|13
1721719360000|2024-07-23 07:22:40|57.82|57.52|57.8|57.5|57.82|57.52|57.79|57.49|14
1721719370000|2024-07-23 07:22:50|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|6
1721719380000|2024-07-23 07:23:00|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|8
1721719390000|2024-07-23 07:23:10|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|6
1721719400000|2024-07-23 07:23:20|57.79|57.49|57.79|57.49|57.81|57.51|57.79|57.49|7
1721719410000|2024-07-23 07:23:30|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|5
1721719420000|2024-07-23 07:23:40|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|5
1721719430000|2024-07-23 07:23:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|5
1721719440000|2024-07-23 07:24:00|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|6
1721719450000|2024-07-23 07:24:10|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721719460000|2024-07-23 07:24:20|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|7
1721719480000|2024-07-23 07:24:40|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|6
1721719490000|2024-07-23 07:24:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1721719500000|2024-07-23 07:25:00|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1721719510000|2024-07-23 07:25:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|6
1721719540000|2024-07-23 07:25:40|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721719550000|2024-07-23 07:25:50|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|5
1721719560000|2024-07-23 07:26:00|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|5
1721719570000|2024-07-23 07:26:10|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|3
1721719580000|2024-07-23 07:26:20|57.75|57.45|57.69|57.39|57.75|57.45|57.69|57.39|7
1721719590000|2024-07-23 07:26:30|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1721719600000|2024-07-23 07:26:40|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|9
1721719610000|2024-07-23 07:26:50|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|6
1721719620000|2024-07-23 07:27:00|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|5
1721719630000|2024-07-23 07:27:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1721719640000|2024-07-23 07:27:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1721719650000|2024-07-23 07:27:30|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|7
1721719660000|2024-07-23 07:27:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1721719670000|2024-07-23 07:27:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721719680000|2024-07-23 07:28:00|57.65|57.35|57.6|57.3|57.65|57.35|57.6|57.3|5
1721719690000|2024-07-23 07:28:10|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|5
1721719700000|2024-07-23 07:28:20|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|6
1721719710000|2024-07-23 07:28:30|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|12
1721719720000|2024-07-23 07:28:40|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|7
1721719730000|2024-07-23 07:28:50|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1721719740000|2024-07-23 07:29:00|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1721719750000|2024-07-23 07:29:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1721719760000|2024-07-23 07:29:20|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1721719780000|2024-07-23 07:29:40|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1721719790000|2024-07-23 07:29:50|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|3
1721719800000|2024-07-23 07:30:00|57.6|57.3|57.61|57.31|57.64|57.34|57.6|57.3|9
1721719810000|2024-07-23 07:30:10|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|10
1721719820000|2024-07-23 07:30:20|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1721719830000|2024-07-23 07:30:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1721719840000|2024-07-23 07:30:40|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1721719850000|2024-07-23 07:30:50|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|5
1721719860000|2024-07-23 07:31:00|57.63|57.33|57.65|57.35|57.65|57.35|57.62|57.32|10
1721719870000|2024-07-23 07:31:10|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|7
1721719880000|2024-07-23 07:31:20|57.65|57.35|57.66|57.36|57.66|57.36|57.61|57.31|15
1721719890000|2024-07-23 07:31:30|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|4
1721719900000|2024-07-23 07:31:40|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|3
1721719910000|2024-07-23 07:31:50|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1721719920000|2024-07-23 07:32:00|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|6
1721719930000|2024-07-23 07:32:10|57.72|57.42|57.76|57.46|57.76|57.46|57.72|57.42|7
1721719940000|2024-07-23 07:32:20|57.75|57.45|57.77|57.47|57.79|57.49|57.75|57.45|15
1721719950000|2024-07-23 07:32:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1721719960000|2024-07-23 07:32:40|57.81|57.51|57.78|57.48|57.81|57.51|57.78|57.48|5
1721719970000|2024-07-23 07:32:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|4
1721719980000|2024-07-23 07:33:00|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|11
1721719990000|2024-07-23 07:33:10|57.85|57.55|57.84|57.54|57.85|57.55|57.81|57.51|10
1721720000000|2024-07-23 07:33:20|57.83|57.53|57.87|57.57|57.88|57.58|57.83|57.53|11
1721720010000|2024-07-23 07:33:30|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|8
1721720020000|2024-07-23 07:33:40|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|6
1721720030000|2024-07-23 07:33:50|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721720040000|2024-07-23 07:34:00|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|5
1721720050000|2024-07-23 07:34:10|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|12
1721720060000|2024-07-23 07:34:20|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|8
1721720070000|2024-07-23 07:34:30|57.86|57.56|57.82|57.52|57.86|57.56|57.81|57.51|13
1721720080000|2024-07-23 07:34:40|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|6
1721720090000|2024-07-23 07:34:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1721720100000|2024-07-23 07:35:00|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|9
1721720110000|2024-07-23 07:35:10|57.8|57.5|57.77|57.47|57.81|57.51|57.77|57.47|6
1721720120000|2024-07-23 07:35:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721720130000|2024-07-23 07:35:30|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|3
1721720140000|2024-07-23 07:35:40|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1721720150000|2024-07-23 07:35:50|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1721720160000|2024-07-23 07:36:00|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|7
1721720170000|2024-07-23 07:36:10|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|3
1721720180000|2024-07-23 07:36:20|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1721720190000|2024-07-23 07:36:30|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|10
1721720200000|2024-07-23 07:36:40|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|17
1721720210000|2024-07-23 07:36:50|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1721720220000|2024-07-23 07:37:00|57.81|57.51|57.8|57.5|57.84|57.54|57.8|57.5|12
1721720240000|2024-07-23 07:37:20|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|6
1721720250000|2024-07-23 07:37:30|57.79|57.49|57.79|57.49|57.79|57.49|57.77|57.47|5
1721720260000|2024-07-23 07:37:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1721720270000|2024-07-23 07:37:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1721720280000|2024-07-23 07:38:00|57.79|57.49|57.84|57.54|57.84|57.54|57.79|57.49|8
1721720290000|2024-07-23 07:38:10|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|7
1721720300000|2024-07-23 07:38:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|5
1721720310000|2024-07-23 07:38:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721720320000|2024-07-23 07:38:40|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|6
1721720330000|2024-07-23 07:38:50|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|7
1721720340000|2024-07-23 07:39:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|10
1721720350000|2024-07-23 07:39:10|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1721720360000|2024-07-23 07:39:20|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1721720370000|2024-07-23 07:39:30|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1721720380000|2024-07-23 07:39:40|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|5
1721720390000|2024-07-23 07:39:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|8
1721720400000|2024-07-23 07:40:00|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|6
1721720410000|2024-07-23 07:40:10|57.86|57.56|57.84|57.54|57.87|57.57|57.84|57.54|5
1721720420000|2024-07-23 07:40:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721720430000|2024-07-23 07:40:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|3
1721720440000|2024-07-23 07:40:40|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1721720450000|2024-07-23 07:40:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|4
1721720470000|2024-07-23 07:41:10|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|8
1721720480000|2024-07-23 07:41:20|57.81|57.51|57.8|57.5|57.81|57.51|57.78|57.48|10
1721720490000|2024-07-23 07:41:30|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|6
1721720500000|2024-07-23 07:41:40|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|5
1721720510000|2024-07-23 07:41:50|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|7
1721720520000|2024-07-23 07:42:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|6
1721720540000|2024-07-23 07:42:20|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|6
1721720550000|2024-07-23 07:42:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|3
1721720560000|2024-07-23 07:42:40|57.82|57.52|57.83|57.53|57.83|57.53|57.8|57.5|10
1721720570000|2024-07-23 07:42:50|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721720580000|2024-07-23 07:43:00|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|5
1721720590000|2024-07-23 07:43:10|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|4
1721720600000|2024-07-23 07:43:20|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|7
1721720610000|2024-07-23 07:43:30|57.84|57.54|57.91|57.61|57.91|57.61|57.84|57.54|8
1721720620000|2024-07-23 07:43:40|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|10
1721720630000|2024-07-23 07:43:50|57.93|57.63|57.91|57.61|57.94|57.64|57.91|57.61|7
1721720650000|2024-07-23 07:44:10|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|5
1721720660000|2024-07-23 07:44:20|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1721720670000|2024-07-23 07:44:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721720680000|2024-07-23 07:44:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721720690000|2024-07-23 07:44:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721720700000|2024-07-23 07:45:00|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|5
1721720710000|2024-07-23 07:45:10|57.86|57.56|57.8|57.5|57.86|57.56|57.8|57.5|5
1721720720000|2024-07-23 07:45:20|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|5
1721720730000|2024-07-23 07:45:30|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721720740000|2024-07-23 07:45:40|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1721720750000|2024-07-23 07:45:50|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1721720760000|2024-07-23 07:46:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|10
1721720770000|2024-07-23 07:46:10|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|12
1721720780000|2024-07-23 07:46:20|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|4
1721720790000|2024-07-23 07:46:30|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|4
1721720800000|2024-07-23 07:46:40|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1721720810000|2024-07-23 07:46:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721720820000|2024-07-23 07:47:00|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1721720830000|2024-07-23 07:47:10|57.85|57.55|57.82|57.52|57.85|57.55|57.81|57.51|5
1721720840000|2024-07-23 07:47:20|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|12
1721720850000|2024-07-23 07:47:30|57.79|57.49|57.82|57.52|57.82|57.52|57.79|57.49|6
1721720860000|2024-07-23 07:47:40|57.83|57.53|57.81|57.51|57.83|57.53|57.8|57.5|5
1721720870000|2024-07-23 07:47:50|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721720900000|2024-07-23 07:48:20|57.83|57.53|57.79|57.49|57.83|57.53|57.79|57.49|5
1721720910000|2024-07-23 07:48:30|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1721720930000|2024-07-23 07:48:50|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|3
1721720940000|2024-07-23 07:49:00|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1721720950000|2024-07-23 07:49:10|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|8
1721720960000|2024-07-23 07:49:20|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|4
1721720970000|2024-07-23 07:49:30|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1721720980000|2024-07-23 07:49:40|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1721720990000|2024-07-23 07:49:50|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1721721000000|2024-07-23 07:50:00|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|3
1721721010000|2024-07-23 07:50:10|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|6
1721721020000|2024-07-23 07:50:20|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|5
1721721030000|2024-07-23 07:50:30|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1721721040000|2024-07-23 07:50:40|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|8
1721721050000|2024-07-23 07:50:50|57.82|57.52|57.83|57.53|57.83|57.53|57.8|57.5|6
1721721060000|2024-07-23 07:51:00|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|6
1721721070000|2024-07-23 07:51:10|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|14
1721721080000|2024-07-23 07:51:20|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1721721100000|2024-07-23 07:51:40|57.82|57.52|57.81|57.51|57.83|57.53|57.8|57.5|8
1721721110000|2024-07-23 07:51:50|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1721721120000|2024-07-23 07:52:00|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|11
1721721130000|2024-07-23 07:52:10|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1721721150000|2024-07-23 07:52:30|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|4
1721721160000|2024-07-23 07:52:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1721721170000|2024-07-23 07:52:50|57.8|57.5|57.77|57.47|57.8|57.5|57.77|57.47|10
1721721180000|2024-07-23 07:53:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1721721190000|2024-07-23 07:53:10|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|10
1721721200000|2024-07-23 07:53:20|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|3
1721721220000|2024-07-23 07:53:40|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1721721230000|2024-07-23 07:53:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1721721240000|2024-07-23 07:54:00|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721721250000|2024-07-23 07:54:10|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721721270000|2024-07-23 07:54:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721721280000|2024-07-23 07:54:40|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|5
1721721290000|2024-07-23 07:54:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1721721300000|2024-07-23 07:55:00|57.83|57.53|57.83|57.53|57.83|57.53|57.8|57.5|11
1721721310000|2024-07-23 07:55:10|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721721320000|2024-07-23 07:55:20|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1721721340000|2024-07-23 07:55:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1721721360000|2024-07-23 07:56:00|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1721721370000|2024-07-23 07:56:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1721721380000|2024-07-23 07:56:20|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1721721400000|2024-07-23 07:56:40|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721721410000|2024-07-23 07:56:50|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721721420000|2024-07-23 07:57:00|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1721721430000|2024-07-23 07:57:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|4
1721721440000|2024-07-23 07:57:20|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721721480000|2024-07-23 07:58:00|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1721721490000|2024-07-23 07:58:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721721520000|2024-07-23 07:58:40|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721721530000|2024-07-23 07:58:50|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721721540000|2024-07-23 07:59:00|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721721590000|2024-07-23 07:59:50|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721721600000|2024-07-23 08:00:00|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|6
1721721610000|2024-07-23 08:00:10|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|4
1721721620000|2024-07-23 08:00:20|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1721721630000|2024-07-23 08:00:30|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1721721640000|2024-07-23 08:00:40|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1721721660000|2024-07-23 08:01:00|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1721721670000|2024-07-23 08:01:10|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|3
1721721690000|2024-07-23 08:01:30|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|5
1721721700000|2024-07-23 08:01:40|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1721721710000|2024-07-23 08:01:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721721720000|2024-07-23 08:02:00|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721721730000|2024-07-23 08:02:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721721740000|2024-07-23 08:02:20|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|7
1721721750000|2024-07-23 08:02:30|57.94|57.64|57.92|57.62|57.94|57.64|57.91|57.61|10
1721721760000|2024-07-23 08:02:40|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|9
1721721770000|2024-07-23 08:02:50|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|6
1721721780000|2024-07-23 08:03:00|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721721790000|2024-07-23 08:03:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721721800000|2024-07-23 08:03:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1721721810000|2024-07-23 08:03:30|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721721830000|2024-07-23 08:03:50|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721721840000|2024-07-23 08:04:00|57.95|57.65|57.98|57.68|58|57.7|57.95|57.65|10
1721721850000|2024-07-23 08:04:10|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|7
1721721860000|2024-07-23 08:04:20|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1721721870000|2024-07-23 08:04:30|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|8
1721721890000|2024-07-23 08:04:50|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|8
1721721900000|2024-07-23 08:05:00|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|7
1721721910000|2024-07-23 08:05:10|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|10
1721721920000|2024-07-23 08:05:20|57.93|57.63|57.95|57.65|57.95|57.65|57.91|57.61|8
1721721930000|2024-07-23 08:05:30|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1721721940000|2024-07-23 08:05:40|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1721721950000|2024-07-23 08:05:50|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1721721960000|2024-07-23 08:06:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721721970000|2024-07-23 08:06:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721721980000|2024-07-23 08:06:20|57.94|57.64|57.94|57.64|57.94|57.64|57.91|57.61|7
1721722000000|2024-07-23 08:06:40|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|9
1721722010000|2024-07-23 08:06:50|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721722020000|2024-07-23 08:07:00|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721722030000|2024-07-23 08:07:10|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|5
1721722040000|2024-07-23 08:07:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721722050000|2024-07-23 08:07:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1721722080000|2024-07-23 08:08:00|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721722090000|2024-07-23 08:08:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721722100000|2024-07-23 08:08:20|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721722110000|2024-07-23 08:08:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1721722120000|2024-07-23 08:08:40|57.92|57.62|57.94|57.64|57.95|57.65|57.92|57.62|7
1721722130000|2024-07-23 08:08:50|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1721722140000|2024-07-23 08:09:00|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|8
1721722150000|2024-07-23 08:09:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|7
1721722170000|2024-07-23 08:09:30|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721722180000|2024-07-23 08:09:40|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1721722200000|2024-07-23 08:10:00|57.93|57.63|57.89|57.59|57.93|57.63|57.89|57.59|6
1721722210000|2024-07-23 08:10:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721722220000|2024-07-23 08:10:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721722240000|2024-07-23 08:10:40|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|5
1721722260000|2024-07-23 08:11:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721722280000|2024-07-23 08:11:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721722320000|2024-07-23 08:12:00|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|5
1721722330000|2024-07-23 08:12:10|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1721722340000|2024-07-23 08:12:20|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1721722350000|2024-07-23 08:12:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1721722360000|2024-07-23 08:12:40|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1721722380000|2024-07-23 08:13:00|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|4
1721722390000|2024-07-23 08:13:10|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|9
1721722400000|2024-07-23 08:13:20|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|4
1721722420000|2024-07-23 08:13:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1721722430000|2024-07-23 08:13:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|8
1721722440000|2024-07-23 08:14:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1721722450000|2024-07-23 08:14:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721722470000|2024-07-23 08:14:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721722480000|2024-07-23 08:14:40|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1721722490000|2024-07-23 08:14:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721722500000|2024-07-23 08:15:00|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721722510000|2024-07-23 08:15:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721722540000|2024-07-23 08:15:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1721722560000|2024-07-23 08:16:00|58|57.7|58.02|57.72|58.03|57.73|58|57.7|5
1721722570000|2024-07-23 08:16:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1721722580000|2024-07-23 08:16:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|8
1721722590000|2024-07-23 08:16:30|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|14
1721722600000|2024-07-23 08:16:40|58.03|57.73|58.01|57.71|58.04|57.74|58.01|57.71|11
1721722610000|2024-07-23 08:16:50|58.02|57.72|58|57.7|58.02|57.72|58|57.7|5
1721722620000|2024-07-23 08:17:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721722630000|2024-07-23 08:17:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721722640000|2024-07-23 08:17:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721722660000|2024-07-23 08:17:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721722670000|2024-07-23 08:17:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721722680000|2024-07-23 08:18:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721722690000|2024-07-23 08:18:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1721722700000|2024-07-23 08:18:20|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1721722710000|2024-07-23 08:18:30|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|9
1721722730000|2024-07-23 08:18:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1721722750000|2024-07-23 08:19:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721722760000|2024-07-23 08:19:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721722780000|2024-07-23 08:19:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721722810000|2024-07-23 08:20:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721722820000|2024-07-23 08:20:20|58|57.7|58|57.7|58.01|57.71|57.99|57.69|7
1721722830000|2024-07-23 08:20:30|58.02|57.72|58.01|57.71|58.02|57.72|57.99|57.69|6
1721722840000|2024-07-23 08:20:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1721722850000|2024-07-23 08:20:50|58.02|57.72|58.03|57.73|58.05|57.75|58.01|57.71|8
1721722860000|2024-07-23 08:21:00|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|6
1721722870000|2024-07-23 08:21:10|58|57.7|58.03|57.73|58.03|57.73|58|57.7|6
1721722880000|2024-07-23 08:21:20|58.02|57.72|58.01|57.71|58.03|57.73|58.01|57.71|4
1721722890000|2024-07-23 08:21:30|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1721722900000|2024-07-23 08:21:40|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721722920000|2024-07-23 08:22:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|6
1721722930000|2024-07-23 08:22:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1721722950000|2024-07-23 08:22:30|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1721722970000|2024-07-23 08:22:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721722980000|2024-07-23 08:23:00|58|57.7|57.99|57.69|58.02|57.72|57.99|57.69|6
1721722990000|2024-07-23 08:23:10|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1721723020000|2024-07-23 08:23:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1721723030000|2024-07-23 08:23:50|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1721723040000|2024-07-23 08:24:00|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1721723050000|2024-07-23 08:24:10|58.01|57.71|58.06|57.76|58.06|57.76|58.01|57.71|8
1721723060000|2024-07-23 08:24:20|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|5
1721723080000|2024-07-23 08:24:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1721723090000|2024-07-23 08:24:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1721723100000|2024-07-23 08:25:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721723110000|2024-07-23 08:25:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1721723120000|2024-07-23 08:25:20|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|4
1721723130000|2024-07-23 08:25:30|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1721723140000|2024-07-23 08:25:40|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1721723150000|2024-07-23 08:25:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721723160000|2024-07-23 08:26:00|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1721723170000|2024-07-23 08:26:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721723180000|2024-07-23 08:26:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721723190000|2024-07-23 08:26:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1721723200000|2024-07-23 08:26:40|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1721723210000|2024-07-23 08:26:50|58.12|57.82|58.13|57.83|58.15|57.85|58.11|57.81|11
1721723220000|2024-07-23 08:27:00|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|7
1721723230000|2024-07-23 08:27:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1721723250000|2024-07-23 08:27:30|58.16|57.86|58.19|57.89|58.19|57.89|58.16|57.86|4
1721723260000|2024-07-23 08:27:40|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|4
1721723270000|2024-07-23 08:27:50|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|5
1721723290000|2024-07-23 08:28:10|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|10
1721723300000|2024-07-23 08:28:20|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|7
1721723310000|2024-07-23 08:28:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|7
1721723320000|2024-07-23 08:28:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1721723330000|2024-07-23 08:28:50|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1721723340000|2024-07-23 08:29:00|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1721723350000|2024-07-23 08:29:10|58.26|57.96|58.25|57.95|58.26|57.96|58.21|57.91|8
1721723360000|2024-07-23 08:29:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|6
1721723370000|2024-07-23 08:29:30|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1721723380000|2024-07-23 08:29:40|58.25|57.95|58.22|57.92|58.26|57.96|58.22|57.92|11
1721723390000|2024-07-23 08:29:50|58.24|57.94|58.24|57.94|58.25|57.95|58.21|57.91|10
1721723400000|2024-07-23 08:30:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|7
1721723410000|2024-07-23 08:30:10|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|12
1721723420000|2024-07-23 08:30:20|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721723430000|2024-07-23 08:30:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|7
1721723450000|2024-07-23 08:30:50|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721723460000|2024-07-23 08:31:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721723470000|2024-07-23 08:31:10|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|4
1721723480000|2024-07-23 08:31:20|58.32|58.02|58.29|57.99|58.34|58.04|58.29|57.99|11
1721723490000|2024-07-23 08:31:30|58.3|58|58.34|58.04|58.34|58.04|58.3|58|8
1721723510000|2024-07-23 08:31:50|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|3
1721723520000|2024-07-23 08:32:00|58.39|58.09|58.44|58.14|58.44|58.14|58.39|58.09|17
1721723530000|2024-07-23 08:32:10|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|3
1721723540000|2024-07-23 08:32:20|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|18
1721723550000|2024-07-23 08:32:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|19
1721723560000|2024-07-23 08:32:40|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|14
1721723570000|2024-07-23 08:32:50|58.49|58.19|58.45|58.15|58.51|58.21|58.44|58.14|13
1721723580000|2024-07-23 08:33:00|58.44|58.14|58.45|58.15|58.45|58.15|58.4|58.1|18
1721723590000|2024-07-23 08:33:10|58.46|58.16|58.47|58.17|58.47|58.17|58.44|58.14|9
1721723600000|2024-07-23 08:33:20|58.48|58.18|58.52|58.22|58.52|58.22|58.46|58.16|18
1721723610000|2024-07-23 08:33:30|58.53|58.23|58.53|58.23|58.53|58.23|58.5|58.2|10
1721723620000|2024-07-23 08:33:40|58.54|58.24|58.51|58.21|58.56|58.26|58.51|58.21|4
1721723630000|2024-07-23 08:33:50|58.5|58.2|58.5|58.2|58.54|58.24|58.5|58.2|24
1721723640000|2024-07-23 08:34:00|58.51|58.21|58.53|58.23|58.55|58.25|58.49|58.19|14
1721723650000|2024-07-23 08:34:10|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|13
1721723660000|2024-07-23 08:34:20|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|8
1721723670000|2024-07-23 08:34:30|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|5
1721723680000|2024-07-23 08:34:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1721723690000|2024-07-23 08:34:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721723700000|2024-07-23 08:35:00|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|10
1721723710000|2024-07-23 08:35:10|58.6|58.3|58.56|58.26|58.64|58.34|58.56|58.26|12
1721723720000|2024-07-23 08:35:20|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1721723730000|2024-07-23 08:35:30|58.54|58.24|58.58|58.28|58.58|58.28|58.52|58.22|12
1721723740000|2024-07-23 08:35:40|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|16
1721723750000|2024-07-23 08:35:50|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|15
1721723760000|2024-07-23 08:36:00|58.62|58.32|58.6|58.3|58.64|58.34|58.6|58.3|6
1721723770000|2024-07-23 08:36:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1721723780000|2024-07-23 08:36:20|58.58|58.28|58.66|58.36|58.66|58.36|58.58|58.28|12
1721723790000|2024-07-23 08:36:30|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|4
1721723800000|2024-07-23 08:36:40|58.65|58.35|58.59|58.29|58.65|58.35|58.58|58.28|16
1721723810000|2024-07-23 08:36:50|58.6|58.3|58.65|58.35|58.65|58.35|58.59|58.29|9
1721723820000|2024-07-23 08:37:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|13
1721723830000|2024-07-23 08:37:10|58.63|58.33|58.57|58.27|58.64|58.34|58.57|58.27|16
1721723840000|2024-07-23 08:37:20|58.58|58.28|58.64|58.34|58.65|58.35|58.57|58.27|12
1721723850000|2024-07-23 08:37:30|58.63|58.33|58.65|58.35|58.66|58.36|58.63|58.33|7
1721723860000|2024-07-23 08:37:40|58.64|58.34|58.63|58.33|58.64|58.34|58.59|58.29|11
1721723870000|2024-07-23 08:37:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|8
1721723880000|2024-07-23 08:38:00|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|4
1721723890000|2024-07-23 08:38:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721723900000|2024-07-23 08:38:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721723910000|2024-07-23 08:38:30|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|8
1721723920000|2024-07-23 08:38:40|58.67|58.37|58.66|58.36|58.7|58.4|58.65|58.35|11
1721723930000|2024-07-23 08:38:50|58.67|58.37|58.74|58.44|58.74|58.44|58.66|58.36|9
1721723940000|2024-07-23 08:39:00|58.71|58.41|58.74|58.44|58.75|58.45|58.7|58.4|17
1721723950000|2024-07-23 08:39:10|58.73|58.43|58.8|58.5|58.8|58.5|58.73|58.43|13
1721723960000|2024-07-23 08:39:20|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|11
1721723970000|2024-07-23 08:39:30|58.8|58.5|58.74|58.44|58.8|58.5|58.73|58.43|13
1721723980000|2024-07-23 08:39:40|58.72|58.42|58.74|58.44|58.74|58.44|58.69|58.39|12
1721723990000|2024-07-23 08:39:50|58.75|58.45|58.71|58.41|58.75|58.45|58.7|58.4|17
1721724000000|2024-07-23 08:40:00|58.7|58.4|58.67|58.37|58.71|58.41|58.67|58.37|17
1721724010000|2024-07-23 08:40:10|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|7
1721724020000|2024-07-23 08:40:20|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|14
1721724030000|2024-07-23 08:40:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721724040000|2024-07-23 08:40:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721724050000|2024-07-23 08:40:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721724060000|2024-07-23 08:41:00|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|7
1721724070000|2024-07-23 08:41:10|58.67|58.37|58.73|58.43|58.75|58.45|58.67|58.37|14
1721724080000|2024-07-23 08:41:20|58.74|58.44|58.7|58.4|58.75|58.45|58.7|58.4|16
1721724090000|2024-07-23 08:41:30|58.71|58.41|58.7|58.4|58.74|58.44|58.7|58.4|15
1721724100000|2024-07-23 08:41:40|58.69|58.39|58.72|58.42|58.73|58.43|58.69|58.39|12
1721724110000|2024-07-23 08:41:50|58.73|58.43|58.73|58.43|58.73|58.43|58.69|58.39|8
1721724120000|2024-07-23 08:42:00|58.72|58.42|58.69|58.39|58.73|58.43|58.68|58.38|20
1721724130000|2024-07-23 08:42:10|58.68|58.38|58.64|58.34|58.69|58.39|58.64|58.34|11
1721724140000|2024-07-23 08:42:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721724150000|2024-07-23 08:42:30|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721724160000|2024-07-23 08:42:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|8
1721724170000|2024-07-23 08:42:50|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|6
1721724180000|2024-07-23 08:43:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721724190000|2024-07-23 08:43:10|58.58|58.28|58.59|58.29|58.63|58.33|58.58|58.28|10
1721724200000|2024-07-23 08:43:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1721724210000|2024-07-23 08:43:30|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|5
1721724230000|2024-07-23 08:43:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|6
1721724240000|2024-07-23 08:44:00|58.58|58.28|58.64|58.34|58.64|58.34|58.58|58.28|7
1721724250000|2024-07-23 08:44:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1721724260000|2024-07-23 08:44:20|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721724270000|2024-07-23 08:44:30|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1721724280000|2024-07-23 08:44:40|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|5
1721724290000|2024-07-23 08:44:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1721724300000|2024-07-23 08:45:00|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|13
1721724310000|2024-07-23 08:45:10|58.67|58.37|58.64|58.34|58.67|58.37|58.63|58.33|9
1721724320000|2024-07-23 08:45:20|58.63|58.33|58.58|58.28|58.64|58.34|58.58|58.28|11
1721724330000|2024-07-23 08:45:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1721724340000|2024-07-23 08:45:40|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|5
1721724350000|2024-07-23 08:45:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1721724360000|2024-07-23 08:46:00|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1721724370000|2024-07-23 08:46:10|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|9
1721724380000|2024-07-23 08:46:20|58.57|58.27|58.61|58.31|58.63|58.33|58.57|58.27|14
1721724390000|2024-07-23 08:46:30|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|14
1721724400000|2024-07-23 08:46:40|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1721724410000|2024-07-23 08:46:50|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|11
1721724420000|2024-07-23 08:47:00|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|10
1721724430000|2024-07-23 08:47:10|58.67|58.37|58.65|58.35|58.67|58.37|58.64|58.34|15
1721724440000|2024-07-23 08:47:20|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|8
1721724450000|2024-07-23 08:47:30|58.67|58.37|58.69|58.39|58.7|58.4|58.66|58.36|15
1721724460000|2024-07-23 08:47:40|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721724470000|2024-07-23 08:47:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721724480000|2024-07-23 08:48:00|58.71|58.41|58.74|58.44|58.75|58.45|58.71|58.41|8
1721724490000|2024-07-23 08:48:10|58.73|58.43|58.71|58.41|58.74|58.44|58.7|58.4|11
1721724500000|2024-07-23 08:48:20|58.74|58.44|58.74|58.44|58.74|58.44|58.7|58.4|12
1721724510000|2024-07-23 08:48:30|58.73|58.43|58.73|58.43|58.73|58.43|58.69|58.39|11
1721724520000|2024-07-23 08:48:40|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|8
1721724540000|2024-07-23 08:49:00|58.72|58.42|58.72|58.42|58.73|58.43|58.69|58.39|9
1721724550000|2024-07-23 08:49:10|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|6
1721724560000|2024-07-23 08:49:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1721724570000|2024-07-23 08:49:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|18
1721724580000|2024-07-23 08:49:40|58.7|58.4|58.73|58.43|58.73|58.43|58.7|58.4|6
1721724590000|2024-07-23 08:49:50|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1721724600000|2024-07-23 08:50:00|58.71|58.41|58.7|58.4|58.73|58.43|58.7|58.4|5
1721724610000|2024-07-23 08:50:10|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|5
1721724620000|2024-07-23 08:50:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721724630000|2024-07-23 08:50:30|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|3
1721724640000|2024-07-23 08:50:40|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|5
1721724650000|2024-07-23 08:50:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|8
1721724660000|2024-07-23 08:51:00|58.79|58.49|58.8|58.5|58.83|58.53|58.79|58.49|10
1721724670000|2024-07-23 08:51:10|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|11
1721724680000|2024-07-23 08:51:20|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|5
1721724690000|2024-07-23 08:51:30|58.79|58.49|58.79|58.49|58.84|58.54|58.79|58.49|15
1721724700000|2024-07-23 08:51:40|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|13
1721724710000|2024-07-23 08:51:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|6
1721724720000|2024-07-23 08:52:00|58.83|58.53|58.81|58.51|58.84|58.54|58.8|58.5|11
1721724730000|2024-07-23 08:52:10|58.8|58.5|58.78|58.48|58.81|58.51|58.78|58.48|9
1721724740000|2024-07-23 08:52:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721724750000|2024-07-23 08:52:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|5
1721724760000|2024-07-23 08:52:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1721724770000|2024-07-23 08:52:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721724780000|2024-07-23 08:53:00|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|6
1721724790000|2024-07-23 08:53:10|58.8|58.5|58.79|58.49|58.82|58.52|58.79|58.49|5
1721724800000|2024-07-23 08:53:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721724810000|2024-07-23 08:53:30|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721724820000|2024-07-23 08:53:40|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|5
1721724830000|2024-07-23 08:53:50|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721724840000|2024-07-23 08:54:00|58.78|58.48|58.75|58.45|58.79|58.49|58.75|58.45|6
1721724850000|2024-07-23 08:54:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721724860000|2024-07-23 08:54:20|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|6
1721724870000|2024-07-23 08:54:30|58.73|58.43|58.73|58.43|58.74|58.44|58.71|58.41|11
1721724880000|2024-07-23 08:54:40|58.72|58.42|58.69|58.39|58.72|58.42|58.67|58.37|7
1721724890000|2024-07-23 08:54:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|4
1721724910000|2024-07-23 08:55:10|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721724920000|2024-07-23 08:55:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721724930000|2024-07-23 08:55:30|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|8
1721724940000|2024-07-23 08:55:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721724950000|2024-07-23 08:55:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|3
1721724960000|2024-07-23 08:56:00|58.68|58.38|58.72|58.42|58.73|58.43|58.68|58.38|6
1721724970000|2024-07-23 08:56:10|58.74|58.44|58.71|58.41|58.75|58.45|58.69|58.39|14
1721724980000|2024-07-23 08:56:20|58.74|58.44|58.7|58.4|58.74|58.44|58.7|58.4|10
1721724990000|2024-07-23 08:56:30|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|6
1721725000000|2024-07-23 08:56:40|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|8
1721725010000|2024-07-23 08:56:50|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|5
1721725020000|2024-07-23 08:57:00|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721725030000|2024-07-23 08:57:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|10
1721725040000|2024-07-23 08:57:20|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|9
1721725050000|2024-07-23 08:57:30|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|9
1721725060000|2024-07-23 08:57:40|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|6
1721725070000|2024-07-23 08:57:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1721725080000|2024-07-23 08:58:00|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721725090000|2024-07-23 08:58:10|58.69|58.39|58.72|58.42|58.73|58.43|58.69|58.39|11
1721725100000|2024-07-23 08:58:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|7
1721725110000|2024-07-23 08:58:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|8
1721725120000|2024-07-23 08:58:40|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|6
1721725130000|2024-07-23 08:58:50|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|8
1721725140000|2024-07-23 08:59:00|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|11
1721725150000|2024-07-23 08:59:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721725160000|2024-07-23 08:59:20|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|7
1721725170000|2024-07-23 08:59:30|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1721725180000|2024-07-23 08:59:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721725190000|2024-07-23 08:59:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1721725200000|2024-07-23 09:00:00|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|7
1721725210000|2024-07-23 09:00:10|58.78|58.48|58.7|58.4|58.78|58.48|58.7|58.4|10
1721725220000|2024-07-23 09:00:20|58.69|58.39|58.73|58.43|58.74|58.44|58.69|58.39|13
1721725230000|2024-07-23 09:00:30|58.72|58.42|58.74|58.44|58.75|58.45|58.71|58.41|14
1721725240000|2024-07-23 09:00:40|58.73|58.43|58.77|58.47|58.77|58.47|58.73|58.43|13
1721725250000|2024-07-23 09:00:50|58.76|58.46|58.75|58.45|58.76|58.46|58.73|58.43|7
1721725260000|2024-07-23 09:01:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1721725270000|2024-07-23 09:01:10|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|8
1721725280000|2024-07-23 09:01:20|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|4
1721725290000|2024-07-23 09:01:30|58.69|58.39|58.73|58.43|58.74|58.44|58.69|58.39|14
1721725300000|2024-07-23 09:01:40|58.74|58.44|58.69|58.39|58.74|58.44|58.68|58.38|14
1721725310000|2024-07-23 09:01:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721725330000|2024-07-23 09:02:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721725340000|2024-07-23 09:02:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|4
1721725350000|2024-07-23 09:02:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721725360000|2024-07-23 09:02:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721725380000|2024-07-23 09:03:00|58.68|58.38|58.74|58.44|58.75|58.45|58.68|58.38|5
1721725390000|2024-07-23 09:03:10|58.75|58.45|58.74|58.44|58.75|58.45|58.72|58.42|6
1721725400000|2024-07-23 09:03:20|58.73|58.43|58.77|58.47|58.77|58.47|58.73|58.43|9
1721725410000|2024-07-23 09:03:30|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|9
1721725420000|2024-07-23 09:03:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|6
1721725430000|2024-07-23 09:03:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721725440000|2024-07-23 09:04:00|58.8|58.5|58.78|58.48|58.81|58.51|58.78|58.48|5
1721725450000|2024-07-23 09:04:10|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721725460000|2024-07-23 09:04:20|58.79|58.49|58.8|58.5|58.82|58.52|58.79|58.49|12
1721725470000|2024-07-23 09:04:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|3
1721725480000|2024-07-23 09:04:40|58.83|58.53|58.82|58.52|58.84|58.54|58.8|58.5|8
1721725490000|2024-07-23 09:04:50|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721725500000|2024-07-23 09:05:00|58.82|58.52|58.79|58.49|58.82|58.52|58.79|58.49|6
1721725510000|2024-07-23 09:05:10|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|5
1721725520000|2024-07-23 09:05:20|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|3
1721725530000|2024-07-23 09:05:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721725540000|2024-07-23 09:05:40|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721725560000|2024-07-23 09:06:00|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721725570000|2024-07-23 09:06:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721725580000|2024-07-23 09:06:20|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1721725590000|2024-07-23 09:06:30|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721725600000|2024-07-23 09:06:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721725610000|2024-07-23 09:06:50|58.83|58.53|58.82|58.52|58.83|58.53|58.78|58.48|10
1721725620000|2024-07-23 09:07:00|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|3
1721725630000|2024-07-23 09:07:10|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|7
1721725640000|2024-07-23 09:07:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721725670000|2024-07-23 09:07:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721725680000|2024-07-23 09:08:00|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|5
1721725690000|2024-07-23 09:08:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721725700000|2024-07-23 09:08:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721725710000|2024-07-23 09:08:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721725720000|2024-07-23 09:08:40|58.73|58.43|58.73|58.43|58.73|58.43|58.7|58.4|6
1721725730000|2024-07-23 09:08:50|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|3
1721725740000|2024-07-23 09:09:00|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|5
1721725750000|2024-07-23 09:09:10|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|8
1721725760000|2024-07-23 09:09:20|58.69|58.39|58.74|58.44|58.74|58.44|58.69|58.39|6
1721725770000|2024-07-23 09:09:30|58.75|58.45|58.7|58.4|58.75|58.45|58.7|58.4|10
1721725780000|2024-07-23 09:09:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|8
1721725790000|2024-07-23 09:09:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721725800000|2024-07-23 09:10:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|7
1721725810000|2024-07-23 09:10:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1721725820000|2024-07-23 09:10:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|3
1721725840000|2024-07-23 09:10:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1721725850000|2024-07-23 09:10:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721725880000|2024-07-23 09:11:20|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|5
1721725890000|2024-07-23 09:11:30|58.74|58.44|58.74|58.44|58.74|58.44|58.71|58.41|7
1721725900000|2024-07-23 09:11:40|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|7
1721725910000|2024-07-23 09:11:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1721725930000|2024-07-23 09:12:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1721725940000|2024-07-23 09:12:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721725960000|2024-07-23 09:12:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721725970000|2024-07-23 09:12:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1721725990000|2024-07-23 09:13:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721726000000|2024-07-23 09:13:20|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721726010000|2024-07-23 09:13:30|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|3
1721726020000|2024-07-23 09:13:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1721726030000|2024-07-23 09:13:50|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1721726050000|2024-07-23 09:14:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721726060000|2024-07-23 09:14:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721726070000|2024-07-23 09:14:30|58.57|58.27|58.63|58.33|58.63|58.33|58.57|58.27|3
1721726080000|2024-07-23 09:14:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721726090000|2024-07-23 09:14:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721726100000|2024-07-23 09:15:00|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1721726110000|2024-07-23 09:15:10|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721726120000|2024-07-23 09:15:20|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1721726130000|2024-07-23 09:15:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721726140000|2024-07-23 09:15:40|58.66|58.36|58.69|58.39|58.7|58.4|58.65|58.35|8
1721726150000|2024-07-23 09:15:50|58.7|58.4|58.71|58.41|58.74|58.44|58.69|58.39|12
1721726160000|2024-07-23 09:16:00|58.74|58.44|58.73|58.43|58.74|58.44|58.71|58.41|10
1721726170000|2024-07-23 09:16:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721726180000|2024-07-23 09:16:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1721726190000|2024-07-23 09:16:30|58.75|58.45|58.7|58.4|58.75|58.45|58.7|58.4|5
1721726200000|2024-07-23 09:16:40|58.71|58.41|58.72|58.42|58.73|58.43|58.7|58.4|7
1721726210000|2024-07-23 09:16:50|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|8
1721726220000|2024-07-23 09:17:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721726230000|2024-07-23 09:17:10|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|7
1721726240000|2024-07-23 09:17:20|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|4
1721726250000|2024-07-23 09:17:30|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|8
1721726260000|2024-07-23 09:17:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721726270000|2024-07-23 09:17:50|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|2
1721726290000|2024-07-23 09:18:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721726300000|2024-07-23 09:18:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721726310000|2024-07-23 09:18:30|58.76|58.46|58.71|58.41|58.77|58.47|58.71|58.41|8
1721726320000|2024-07-23 09:18:40|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|9
1721726330000|2024-07-23 09:18:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1721726340000|2024-07-23 09:19:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|11
1721726350000|2024-07-23 09:19:10|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|16
1721726360000|2024-07-23 09:19:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|12
1721726390000|2024-07-23 09:19:50|58.76|58.46|58.73|58.43|58.76|58.46|58.72|58.42|5
1721726400000|2024-07-23 09:20:00|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|7
1721726410000|2024-07-23 09:20:10|58.71|58.41|58.71|58.41|58.73|58.43|58.71|58.41|7
1721726420000|2024-07-23 09:20:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721726430000|2024-07-23 09:20:30|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721726450000|2024-07-23 09:20:50|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721726460000|2024-07-23 09:21:00|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|6
1721726480000|2024-07-23 09:21:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721726490000|2024-07-23 09:21:30|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|3
1721726500000|2024-07-23 09:21:40|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|8
1721726510000|2024-07-23 09:21:50|58.74|58.44|58.7|58.4|58.74|58.44|58.7|58.4|13
1721726520000|2024-07-23 09:22:00|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|9
1721726530000|2024-07-23 09:22:10|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|9
1721726540000|2024-07-23 09:22:20|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|10
1721726550000|2024-07-23 09:22:30|58.73|58.43|58.74|58.44|58.75|58.45|58.71|58.41|13
1721726560000|2024-07-23 09:22:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|11
1721726570000|2024-07-23 09:22:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|9
1721726580000|2024-07-23 09:23:00|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721726590000|2024-07-23 09:23:10|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|4
1721726600000|2024-07-23 09:23:20|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1721726610000|2024-07-23 09:23:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721726620000|2024-07-23 09:23:40|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721726640000|2024-07-23 09:24:00|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721726650000|2024-07-23 09:24:10|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|4
1721726670000|2024-07-23 09:24:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721726680000|2024-07-23 09:24:40|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|5
1721726690000|2024-07-23 09:24:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721726700000|2024-07-23 09:25:00|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|9
1721726710000|2024-07-23 09:25:10|58.79|58.49|58.75|58.45|58.8|58.5|58.75|58.45|8
1721726720000|2024-07-23 09:25:20|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721726730000|2024-07-23 09:25:30|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721726750000|2024-07-23 09:25:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721726760000|2024-07-23 09:26:00|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|3
1721726770000|2024-07-23 09:26:10|58.71|58.41|58.71|58.41|58.73|58.43|58.7|58.4|7
1721726780000|2024-07-23 09:26:20|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|6
1721726790000|2024-07-23 09:26:30|58.73|58.43|58.73|58.43|58.73|58.43|58.71|58.41|7
1721726800000|2024-07-23 09:26:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1721726810000|2024-07-23 09:26:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|5
1721726820000|2024-07-23 09:27:00|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|8
1721726830000|2024-07-23 09:27:10|58.79|58.49|58.77|58.47|58.79|58.49|58.76|58.46|8
1721726840000|2024-07-23 09:27:20|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721726850000|2024-07-23 09:27:30|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1721726860000|2024-07-23 09:27:40|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721726870000|2024-07-23 09:27:50|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|6
1721726880000|2024-07-23 09:28:00|58.8|58.5|58.8|58.5|58.8|58.5|58.78|58.48|9
1721726890000|2024-07-23 09:28:10|58.79|58.49|58.78|58.48|58.81|58.51|58.78|58.48|11
1721726900000|2024-07-23 09:28:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1721726910000|2024-07-23 09:28:30|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|10
1721726920000|2024-07-23 09:28:40|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|12
1721726930000|2024-07-23 09:28:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1721726940000|2024-07-23 09:29:00|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|5
1721726950000|2024-07-23 09:29:10|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|3
1721726960000|2024-07-23 09:29:20|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721726970000|2024-07-23 09:29:30|58.82|58.52|58.81|58.51|58.82|58.52|58.79|58.49|14
1721726980000|2024-07-23 09:29:40|58.83|58.53|58.81|58.51|58.83|58.53|58.8|58.5|8
1721726990000|2024-07-23 09:29:50|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|10
1721727000000|2024-07-23 09:30:00|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|9
1721727010000|2024-07-23 09:30:10|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|10
1721727020000|2024-07-23 09:30:20|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|6
1721727030000|2024-07-23 09:30:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721727040000|2024-07-23 09:30:40|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721727050000|2024-07-23 09:30:50|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|12
1721727060000|2024-07-23 09:31:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721727080000|2024-07-23 09:31:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721727100000|2024-07-23 09:31:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721727110000|2024-07-23 09:31:50|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|2
1721727120000|2024-07-23 09:32:00|58.88|58.58|58.92|58.62|58.92|58.62|58.88|58.58|7
1721727130000|2024-07-23 09:32:10|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|14
1721727140000|2024-07-23 09:32:20|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|4
1721727150000|2024-07-23 09:32:30|58.88|58.58|58.86|58.56|58.89|58.59|58.86|58.56|7
1721727160000|2024-07-23 09:32:40|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|5
1721727170000|2024-07-23 09:32:50|58.86|58.56|58.91|58.61|58.91|58.61|58.86|58.56|5
1721727180000|2024-07-23 09:33:00|58.9|58.6|58.88|58.58|58.91|58.61|58.88|58.58|5
1721727190000|2024-07-23 09:33:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721727200000|2024-07-23 09:33:20|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|6
1721727210000|2024-07-23 09:33:30|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721727220000|2024-07-23 09:33:40|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1721727230000|2024-07-23 09:33:50|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|4
1721727240000|2024-07-23 09:34:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721727250000|2024-07-23 09:34:10|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|8
1721727260000|2024-07-23 09:34:20|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|7
1721727270000|2024-07-23 09:34:30|58.9|58.6|58.93|58.63|58.93|58.63|58.89|58.59|12
1721727280000|2024-07-23 09:34:40|58.91|58.61|58.95|58.65|58.95|58.65|58.91|58.61|4
1721727290000|2024-07-23 09:34:50|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721727300000|2024-07-23 09:35:00|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|3
1721727310000|2024-07-23 09:35:10|58.97|58.67|58.91|58.61|58.97|58.67|58.91|58.61|8
1721727320000|2024-07-23 09:35:20|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|14
1721727330000|2024-07-23 09:35:30|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|9
1721727340000|2024-07-23 09:35:40|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|16
1721727350000|2024-07-23 09:35:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1721727360000|2024-07-23 09:36:00|58.9|58.6|58.94|58.64|58.94|58.64|58.88|58.58|10
1721727370000|2024-07-23 09:36:10|58.93|58.63|58.9|58.6|58.93|58.63|58.9|58.6|3
1721727380000|2024-07-23 09:36:20|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721727390000|2024-07-23 09:36:30|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|17
1721727400000|2024-07-23 09:36:40|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|15
1721727410000|2024-07-23 09:36:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|7
1721727420000|2024-07-23 09:37:00|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|13
1721727430000|2024-07-23 09:37:10|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|14
1721727440000|2024-07-23 09:37:20|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721727450000|2024-07-23 09:37:30|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1721727460000|2024-07-23 09:37:40|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|6
1721727470000|2024-07-23 09:37:50|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|5
1721727480000|2024-07-23 09:38:00|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|9
1721727490000|2024-07-23 09:38:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721727500000|2024-07-23 09:38:20|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|4
1721727510000|2024-07-23 09:38:30|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|5
1721727520000|2024-07-23 09:38:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721727530000|2024-07-23 09:38:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721727550000|2024-07-23 09:39:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721727560000|2024-07-23 09:39:20|58.85|58.55|58.82|58.52|58.85|58.55|58.81|58.51|7
1721727570000|2024-07-23 09:39:30|58.83|58.53|58.85|58.55|58.85|58.55|58.8|58.5|13
1721727580000|2024-07-23 09:39:40|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721727590000|2024-07-23 09:39:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721727600000|2024-07-23 09:40:00|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|8
1721727610000|2024-07-23 09:40:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1721727620000|2024-07-23 09:40:20|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1721727630000|2024-07-23 09:40:30|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|4
1721727640000|2024-07-23 09:40:40|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|4
1721727650000|2024-07-23 09:40:50|58.9|58.6|58.94|58.64|58.94|58.64|58.9|58.6|3
1721727660000|2024-07-23 09:41:00|58.95|58.65|58.93|58.63|58.95|58.65|58.92|58.62|4
1721727670000|2024-07-23 09:41:10|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|6
1721727680000|2024-07-23 09:41:20|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|11
1721727690000|2024-07-23 09:41:30|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|10
1721727700000|2024-07-23 09:41:40|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721727710000|2024-07-23 09:41:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721727720000|2024-07-23 09:42:00|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|6
1721727730000|2024-07-23 09:42:10|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|9
1721727740000|2024-07-23 09:42:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1721727750000|2024-07-23 09:42:30|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|7
1721727760000|2024-07-23 09:42:40|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|3
1721727770000|2024-07-23 09:42:50|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|9
1721727780000|2024-07-23 09:43:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721727810000|2024-07-23 09:43:30|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721727820000|2024-07-23 09:43:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1721727830000|2024-07-23 09:43:50|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|9
1721727840000|2024-07-23 09:44:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721727850000|2024-07-23 09:44:10|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721727870000|2024-07-23 09:44:30|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1721727880000|2024-07-23 09:44:40|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|3
1721727900000|2024-07-23 09:45:00|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|3
1721727910000|2024-07-23 09:45:10|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721727920000|2024-07-23 09:45:20|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721727930000|2024-07-23 09:45:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1721727940000|2024-07-23 09:45:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721727950000|2024-07-23 09:45:50|58.85|58.55|58.81|58.51|58.85|58.55|58.81|58.51|8
1721727960000|2024-07-23 09:46:00|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|8
1721727970000|2024-07-23 09:46:10|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1721727980000|2024-07-23 09:46:20|58.8|58.5|58.82|58.52|58.84|58.54|58.8|58.5|13
1721727990000|2024-07-23 09:46:30|58.83|58.53|58.84|58.54|58.84|58.54|58.81|58.51|9
1721728000000|2024-07-23 09:46:40|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1721728010000|2024-07-23 09:46:50|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|3
1721728020000|2024-07-23 09:47:00|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|5
1721728030000|2024-07-23 09:47:10|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|12
1721728040000|2024-07-23 09:47:20|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|7
1721728050000|2024-07-23 09:47:30|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1721728060000|2024-07-23 09:47:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721728070000|2024-07-23 09:47:50|58.8|58.5|58.8|58.5|58.81|58.51|58.79|58.49|5
1721728080000|2024-07-23 09:48:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|11
1721728090000|2024-07-23 09:48:10|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721728100000|2024-07-23 09:48:20|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|13
1721728110000|2024-07-23 09:48:30|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|4
1721728120000|2024-07-23 09:48:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|6
1721728130000|2024-07-23 09:48:50|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|8
1721728140000|2024-07-23 09:49:00|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|16
1721728150000|2024-07-23 09:49:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721728160000|2024-07-23 09:49:20|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1721728170000|2024-07-23 09:49:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721728180000|2024-07-23 09:49:40|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1721728190000|2024-07-23 09:49:50|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|10
1721728200000|2024-07-23 09:50:00|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|4
1721728210000|2024-07-23 09:50:10|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|7
1721728220000|2024-07-23 09:50:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1721728230000|2024-07-23 09:50:30|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|7
1721728240000|2024-07-23 09:50:40|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1721728250000|2024-07-23 09:50:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1721728260000|2024-07-23 09:51:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721728270000|2024-07-23 09:51:10|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|6
1721728290000|2024-07-23 09:51:30|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1721728300000|2024-07-23 09:51:40|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721728310000|2024-07-23 09:51:50|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|6
1721728320000|2024-07-23 09:52:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|8
1721728330000|2024-07-23 09:52:10|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1721728340000|2024-07-23 09:52:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|6
1721728350000|2024-07-23 09:52:30|58.8|58.5|58.82|58.52|58.84|58.54|58.8|58.5|6
1721728360000|2024-07-23 09:52:40|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|5
1721728370000|2024-07-23 09:52:50|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|3
1721728400000|2024-07-23 09:53:20|58.83|58.53|58.82|58.52|58.83|58.53|58.8|58.5|6
1721728410000|2024-07-23 09:53:30|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1721728420000|2024-07-23 09:53:40|58.81|58.51|58.85|58.55|58.85|58.55|58.81|58.51|5
1721728430000|2024-07-23 09:53:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|2
1721728440000|2024-07-23 09:54:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|9
1721728450000|2024-07-23 09:54:10|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|14
1721728460000|2024-07-23 09:54:20|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1721728470000|2024-07-23 09:54:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|5
1721728480000|2024-07-23 09:54:40|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|6
1721728490000|2024-07-23 09:54:50|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|8
1721728500000|2024-07-23 09:55:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|10
1721728510000|2024-07-23 09:55:10|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|8
1721728520000|2024-07-23 09:55:20|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1721728530000|2024-07-23 09:55:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721728550000|2024-07-23 09:55:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|8
1721728560000|2024-07-23 09:56:00|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|7
1721728570000|2024-07-23 09:56:10|58.85|58.55|58.82|58.52|58.85|58.55|58.81|58.51|17
1721728580000|2024-07-23 09:56:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|8
1721728590000|2024-07-23 09:56:30|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|4
1721728600000|2024-07-23 09:56:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1721728610000|2024-07-23 09:56:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721728620000|2024-07-23 09:57:00|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|4
1721728630000|2024-07-23 09:57:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721728650000|2024-07-23 09:57:30|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721728670000|2024-07-23 09:57:50|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|4
1721728680000|2024-07-23 09:58:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|14
1721728690000|2024-07-23 09:58:10|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|7
1721728710000|2024-07-23 09:58:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721728720000|2024-07-23 09:58:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721728730000|2024-07-23 09:58:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721728740000|2024-07-23 09:59:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721728760000|2024-07-23 09:59:20|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721728790000|2024-07-23 09:59:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721728810000|2024-07-23 10:00:10|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721728820000|2024-07-23 10:00:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721728830000|2024-07-23 10:00:30|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721728840000|2024-07-23 10:00:40|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721728850000|2024-07-23 10:00:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1721728860000|2024-07-23 10:01:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|3
1721728870000|2024-07-23 10:01:10|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1721728880000|2024-07-23 10:01:20|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|5
1721728910000|2024-07-23 10:01:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721728930000|2024-07-23 10:02:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721728950000|2024-07-23 10:02:30|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|5
1721728960000|2024-07-23 10:02:40|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|4
1721728970000|2024-07-23 10:02:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721729000000|2024-07-23 10:03:20|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721729010000|2024-07-23 10:03:30|58.78|58.48|58.76|58.46|58.78|58.48|58.73|58.43|15
1721729020000|2024-07-23 10:03:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1721729030000|2024-07-23 10:03:50|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|5
1721729040000|2024-07-23 10:04:00|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1721729050000|2024-07-23 10:04:10|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1721729060000|2024-07-23 10:04:20|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1721729070000|2024-07-23 10:04:30|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|5
1721729090000|2024-07-23 10:04:50|58.64|58.34|58.66|58.36|58.66|58.36|58.62|58.32|14
1721729100000|2024-07-23 10:05:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721729110000|2024-07-23 10:05:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721729120000|2024-07-23 10:05:20|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|2
1721729130000|2024-07-23 10:05:30|58.65|58.35|58.63|58.33|58.66|58.36|58.63|58.33|9
1721729140000|2024-07-23 10:05:40|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|6
1721729150000|2024-07-23 10:05:50|58.62|58.32|58.65|58.35|58.66|58.36|58.61|58.31|9
1721729160000|2024-07-23 10:06:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721729170000|2024-07-23 10:06:10|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|12
1721729180000|2024-07-23 10:06:20|58.68|58.38|58.73|58.43|58.73|58.43|58.68|58.38|8
1721729190000|2024-07-23 10:06:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|6
1721729200000|2024-07-23 10:06:40|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721729210000|2024-07-23 10:06:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721729220000|2024-07-23 10:07:00|58.76|58.46|58.72|58.42|58.76|58.46|58.72|58.42|8
1721729230000|2024-07-23 10:07:10|58.71|58.41|58.75|58.45|58.75|58.45|58.71|58.41|8
1721729240000|2024-07-23 10:07:20|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721729250000|2024-07-23 10:07:30|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|5
1721729260000|2024-07-23 10:07:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721729270000|2024-07-23 10:07:50|58.76|58.46|58.73|58.43|58.77|58.47|58.72|58.42|9
1721729280000|2024-07-23 10:08:00|58.74|58.44|58.73|58.43|58.74|58.44|58.71|58.41|6
1721729290000|2024-07-23 10:08:10|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|5
1721729300000|2024-07-23 10:08:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1721729310000|2024-07-23 10:08:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1721729320000|2024-07-23 10:08:40|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1721729330000|2024-07-23 10:08:50|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|6
1721729340000|2024-07-23 10:09:00|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|6
1721729350000|2024-07-23 10:09:10|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|8
1721729360000|2024-07-23 10:09:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1721729370000|2024-07-23 10:09:30|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1721729380000|2024-07-23 10:09:40|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721729390000|2024-07-23 10:09:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721729400000|2024-07-23 10:10:00|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|8
1721729410000|2024-07-23 10:10:10|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|7
1721729420000|2024-07-23 10:10:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|7
1721729430000|2024-07-23 10:10:30|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|7
1721729440000|2024-07-23 10:10:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1721729450000|2024-07-23 10:10:50|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|12
1721729460000|2024-07-23 10:11:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|11
1721729470000|2024-07-23 10:11:10|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|9
1721729480000|2024-07-23 10:11:20|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|7
1721729490000|2024-07-23 10:11:30|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|7
1721729500000|2024-07-23 10:11:40|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|10
1721729510000|2024-07-23 10:11:50|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1721729520000|2024-07-23 10:12:00|58.72|58.42|58.71|58.41|58.74|58.44|58.71|58.41|7
1721729530000|2024-07-23 10:12:10|58.72|58.42|58.76|58.46|58.76|58.46|58.72|58.42|10
1721729540000|2024-07-23 10:12:20|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|4
1721729550000|2024-07-23 10:12:30|58.76|58.46|58.77|58.47|58.79|58.49|58.76|58.46|9
1721729560000|2024-07-23 10:12:40|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|4
1721729590000|2024-07-23 10:13:10|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721729600000|2024-07-23 10:13:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1721729610000|2024-07-23 10:13:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|8
1721729620000|2024-07-23 10:13:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1721729630000|2024-07-23 10:13:50|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|8
1721729640000|2024-07-23 10:14:00|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|8
1721729660000|2024-07-23 10:14:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|9
1721729670000|2024-07-23 10:14:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721729680000|2024-07-23 10:14:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|7
1721729700000|2024-07-23 10:15:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1721729710000|2024-07-23 10:15:10|58.75|58.45|58.74|58.44|58.75|58.45|58.71|58.41|11
1721729720000|2024-07-23 10:15:20|58.73|58.43|58.71|58.41|58.73|58.43|58.7|58.4|9
1721729730000|2024-07-23 10:15:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|5
1721729740000|2024-07-23 10:15:40|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|7
1721729750000|2024-07-23 10:15:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721729760000|2024-07-23 10:16:00|58.72|58.42|58.71|58.41|58.72|58.42|58.7|58.4|4
1721729770000|2024-07-23 10:16:10|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721729780000|2024-07-23 10:16:20|58.69|58.39|58.65|58.35|58.69|58.39|58.65|58.35|5
1721729800000|2024-07-23 10:16:40|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|7
1721729810000|2024-07-23 10:16:50|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|11
1721729820000|2024-07-23 10:17:00|58.68|58.38|58.7|58.4|58.7|58.4|58.67|58.37|10
1721729830000|2024-07-23 10:17:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|12
1721729840000|2024-07-23 10:17:20|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|4
1721729860000|2024-07-23 10:17:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721729880000|2024-07-23 10:18:00|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|6
1721729890000|2024-07-23 10:18:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1721729900000|2024-07-23 10:18:20|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|9
1721729910000|2024-07-23 10:18:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|13
1721729920000|2024-07-23 10:18:40|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|6
1721729930000|2024-07-23 10:18:50|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|13
1721729940000|2024-07-23 10:19:00|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|19
1721729950000|2024-07-23 10:19:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|8
1721729960000|2024-07-23 10:19:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|11
1721729970000|2024-07-23 10:19:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721729980000|2024-07-23 10:19:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721729990000|2024-07-23 10:19:50|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|7
1721730000000|2024-07-23 10:20:00|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|8
1721730010000|2024-07-23 10:20:10|58.71|58.41|58.71|58.41|58.76|58.46|58.71|58.41|11
1721730020000|2024-07-23 10:20:20|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|6
1721730030000|2024-07-23 10:20:30|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721730040000|2024-07-23 10:20:40|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|4
1721730050000|2024-07-23 10:20:50|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1721730060000|2024-07-23 10:21:00|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1721730070000|2024-07-23 10:21:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721730080000|2024-07-23 10:21:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1721730090000|2024-07-23 10:21:30|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1721730100000|2024-07-23 10:21:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721730110000|2024-07-23 10:21:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|7
1721730120000|2024-07-23 10:22:00|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|5
1721730130000|2024-07-23 10:22:10|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|11
1721730140000|2024-07-23 10:22:20|58.68|58.38|58.7|58.4|58.71|58.41|58.68|58.38|6
1721730150000|2024-07-23 10:22:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721730160000|2024-07-23 10:22:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721730170000|2024-07-23 10:22:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|3
1721730180000|2024-07-23 10:23:00|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721730190000|2024-07-23 10:23:10|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1721730200000|2024-07-23 10:23:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721730220000|2024-07-23 10:23:40|58.71|58.41|58.76|58.46|58.76|58.46|58.71|58.41|5
1721730230000|2024-07-23 10:23:50|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|7
1721730240000|2024-07-23 10:24:00|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|8
1721730250000|2024-07-23 10:24:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1721730260000|2024-07-23 10:24:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721730280000|2024-07-23 10:24:40|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|15
1721730300000|2024-07-23 10:25:00|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1721730310000|2024-07-23 10:25:10|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1721730320000|2024-07-23 10:25:20|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|3
1721730330000|2024-07-23 10:25:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|3
1721730340000|2024-07-23 10:25:40|58.8|58.5|58.81|58.51|58.82|58.52|58.8|58.5|6
1721730350000|2024-07-23 10:25:50|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|5
1721730360000|2024-07-23 10:26:00|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|5
1721730370000|2024-07-23 10:26:10|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|3
1721730380000|2024-07-23 10:26:20|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|10
1721730390000|2024-07-23 10:26:30|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1721730400000|2024-07-23 10:26:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721730410000|2024-07-23 10:26:50|58.83|58.53|58.83|58.53|58.84|58.54|58.81|58.51|9
1721730420000|2024-07-23 10:27:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721730430000|2024-07-23 10:27:10|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1721730440000|2024-07-23 10:27:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1721730460000|2024-07-23 10:27:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721730470000|2024-07-23 10:27:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721730480000|2024-07-23 10:28:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721730490000|2024-07-23 10:28:10|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721730510000|2024-07-23 10:28:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721730520000|2024-07-23 10:28:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|5
1721730530000|2024-07-23 10:28:50|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721730540000|2024-07-23 10:29:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721730550000|2024-07-23 10:29:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721730570000|2024-07-23 10:29:30|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1721730580000|2024-07-23 10:29:40|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|3
1721730590000|2024-07-23 10:29:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|8
1721730600000|2024-07-23 10:30:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|3
1721730610000|2024-07-23 10:30:10|58.88|58.58|58.94|58.64|58.94|58.64|58.88|58.58|15
1721730620000|2024-07-23 10:30:20|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|13
1721730630000|2024-07-23 10:30:30|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1721730650000|2024-07-23 10:30:50|58.95|58.65|58.98|58.68|58.98|58.68|58.95|58.65|3
1721730660000|2024-07-23 10:31:00|58.99|58.69|59.01|58.71|59.03|58.73|58.99|58.69|17
1721730670000|2024-07-23 10:31:10|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|9
1721730680000|2024-07-23 10:31:20|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|5
1721730690000|2024-07-23 10:31:30|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1721730700000|2024-07-23 10:31:40|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721730710000|2024-07-23 10:31:50|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1721730720000|2024-07-23 10:32:00|58.96|58.66|58.95|58.65|58.98|58.68|58.95|58.65|7
1721730730000|2024-07-23 10:32:10|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|13
1721730740000|2024-07-23 10:32:20|58.89|58.59|58.93|58.63|58.93|58.63|58.89|58.59|9
1721730750000|2024-07-23 10:32:30|58.94|58.64|58.92|58.62|58.95|58.65|58.9|58.6|15
1721730760000|2024-07-23 10:32:40|58.91|58.61|58.87|58.57|58.91|58.61|58.87|58.57|7
1721730770000|2024-07-23 10:32:50|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|6
1721730780000|2024-07-23 10:33:00|58.88|58.58|58.86|58.56|58.9|58.6|58.86|58.56|9
1721730790000|2024-07-23 10:33:10|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|12
1721730800000|2024-07-23 10:33:20|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1721730810000|2024-07-23 10:33:30|58.88|58.58|58.85|58.55|58.88|58.58|58.83|58.53|7
1721730820000|2024-07-23 10:33:40|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|3
1721730830000|2024-07-23 10:33:50|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|7
1721730840000|2024-07-23 10:34:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721730850000|2024-07-23 10:34:10|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|8
1721730860000|2024-07-23 10:34:20|58.87|58.57|58.91|58.61|58.92|58.62|58.87|58.57|17
1721730870000|2024-07-23 10:34:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|10
1721730880000|2024-07-23 10:34:40|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|14
1721730890000|2024-07-23 10:34:50|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|8
1721730900000|2024-07-23 10:35:00|58.89|58.59|58.9|58.6|58.91|58.61|58.88|58.58|12
1721730910000|2024-07-23 10:35:10|58.89|58.59|58.86|58.56|58.9|58.6|58.86|58.56|8
1721730920000|2024-07-23 10:35:20|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|12
1721730930000|2024-07-23 10:35:30|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|11
1721730940000|2024-07-23 10:35:40|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|8
1721730950000|2024-07-23 10:35:50|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|9
1721730960000|2024-07-23 10:36:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721730980000|2024-07-23 10:36:20|58.84|58.54|58.84|58.54|58.84|58.54|58.81|58.51|6
1721730990000|2024-07-23 10:36:30|58.86|58.56|58.87|58.57|58.89|58.59|58.86|58.56|8
1721731000000|2024-07-23 10:36:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1721731010000|2024-07-23 10:36:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721731020000|2024-07-23 10:37:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1721731030000|2024-07-23 10:37:10|58.82|58.52|58.83|58.53|58.84|58.54|58.8|58.5|10
1721731040000|2024-07-23 10:37:20|58.82|58.52|58.85|58.55|58.85|58.55|58.81|58.51|5
1721731050000|2024-07-23 10:37:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721731060000|2024-07-23 10:37:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1721731080000|2024-07-23 10:38:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721731100000|2024-07-23 10:38:20|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1721731110000|2024-07-23 10:38:30|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|2
1721731120000|2024-07-23 10:38:40|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|3
1721731130000|2024-07-23 10:38:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721731160000|2024-07-23 10:39:20|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|5
1721731170000|2024-07-23 10:39:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1721731190000|2024-07-23 10:39:50|58.85|58.55|58.81|58.51|58.86|58.56|58.81|58.51|11
1721731200000|2024-07-23 10:40:00|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|10
1721731210000|2024-07-23 10:40:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1721731220000|2024-07-23 10:40:20|58.82|58.52|58.8|58.5|58.82|58.52|58.79|58.49|8
1721731230000|2024-07-23 10:40:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|8
1721731240000|2024-07-23 10:40:40|58.82|58.52|58.8|58.5|58.83|58.53|58.8|58.5|9
1721731250000|2024-07-23 10:40:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1721731260000|2024-07-23 10:41:00|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|8
1721731270000|2024-07-23 10:41:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721731280000|2024-07-23 10:41:20|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1721731290000|2024-07-23 10:41:30|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721731300000|2024-07-23 10:41:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721731320000|2024-07-23 10:42:00|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|9
1721731330000|2024-07-23 10:42:10|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|4
1721731340000|2024-07-23 10:42:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721731350000|2024-07-23 10:42:30|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721731360000|2024-07-23 10:42:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1721731370000|2024-07-23 10:42:50|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1721731390000|2024-07-23 10:43:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721731400000|2024-07-23 10:43:20|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|7
1721731410000|2024-07-23 10:43:30|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|6
1721731420000|2024-07-23 10:43:40|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|3
1721731430000|2024-07-23 10:43:50|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1721731440000|2024-07-23 10:44:00|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1721731450000|2024-07-23 10:44:10|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1721731460000|2024-07-23 10:44:20|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|8
1721731470000|2024-07-23 10:44:30|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721731480000|2024-07-23 10:44:40|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721731490000|2024-07-23 10:44:50|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|7
1721731500000|2024-07-23 10:45:00|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|8
1721731510000|2024-07-23 10:45:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|7
1721731520000|2024-07-23 10:45:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|8
1721731530000|2024-07-23 10:45:30|58.74|58.44|58.74|58.44|58.75|58.45|58.72|58.42|9
1721731540000|2024-07-23 10:45:40|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|8
1721731550000|2024-07-23 10:45:50|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1721731560000|2024-07-23 10:46:00|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|3
1721731570000|2024-07-23 10:46:10|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1721731580000|2024-07-23 10:46:20|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1721731610000|2024-07-23 10:46:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721731620000|2024-07-23 10:47:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721731630000|2024-07-23 10:47:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1721731640000|2024-07-23 10:47:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721731650000|2024-07-23 10:47:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|14
1721731660000|2024-07-23 10:47:40|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1721731670000|2024-07-23 10:47:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|11
1721731680000|2024-07-23 10:48:00|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|4
1721731690000|2024-07-23 10:48:10|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|8
1721731700000|2024-07-23 10:48:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1721731710000|2024-07-23 10:48:30|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1721731720000|2024-07-23 10:48:40|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1721731740000|2024-07-23 10:49:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721731750000|2024-07-23 10:49:10|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1721731760000|2024-07-23 10:49:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|5
1721731770000|2024-07-23 10:49:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1721731780000|2024-07-23 10:49:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721731790000|2024-07-23 10:49:50|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|11
1721731800000|2024-07-23 10:50:00|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|14
1721731810000|2024-07-23 10:50:10|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|7
1721731820000|2024-07-23 10:50:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|10
1721731830000|2024-07-23 10:50:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1721731840000|2024-07-23 10:50:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1721731850000|2024-07-23 10:50:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|4
1721731860000|2024-07-23 10:51:00|58.7|58.4|58.73|58.43|58.75|58.45|58.7|58.4|13
1721731870000|2024-07-23 10:51:10|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|8
1721731880000|2024-07-23 10:51:20|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|7
1721731890000|2024-07-23 10:51:30|58.71|58.41|58.71|58.41|58.73|58.43|58.71|58.41|13
1721731900000|2024-07-23 10:51:40|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|7
1721731910000|2024-07-23 10:51:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721731920000|2024-07-23 10:52:00|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721731930000|2024-07-23 10:52:10|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|6
1721731940000|2024-07-23 10:52:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721731950000|2024-07-23 10:52:30|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|5
1721731960000|2024-07-23 10:52:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|7
1721731970000|2024-07-23 10:52:50|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1721731980000|2024-07-23 10:53:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721731990000|2024-07-23 10:53:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732000000|2024-07-23 10:53:20|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1721732010000|2024-07-23 10:53:30|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|5
1721732030000|2024-07-23 10:53:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721732040000|2024-07-23 10:54:00|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732050000|2024-07-23 10:54:10|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721732060000|2024-07-23 10:54:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732080000|2024-07-23 10:54:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1721732100000|2024-07-23 10:55:00|58.71|58.41|58.74|58.44|58.75|58.45|58.71|58.41|10
1721732110000|2024-07-23 10:55:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|8
1721732120000|2024-07-23 10:55:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|5
1721732130000|2024-07-23 10:55:30|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732140000|2024-07-23 10:55:40|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1721732150000|2024-07-23 10:55:50|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|8
1721732160000|2024-07-23 10:56:00|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1721732170000|2024-07-23 10:56:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1721732180000|2024-07-23 10:56:20|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|5
1721732190000|2024-07-23 10:56:30|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|5
1721732200000|2024-07-23 10:56:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|5
1721732210000|2024-07-23 10:56:50|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|8
1721732250000|2024-07-23 10:57:30|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732270000|2024-07-23 10:57:50|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|9
1721732280000|2024-07-23 10:58:00|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|5
1721732290000|2024-07-23 10:58:10|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|14
1721732300000|2024-07-23 10:58:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|9
1721732310000|2024-07-23 10:58:30|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732320000|2024-07-23 10:58:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|12
1721732330000|2024-07-23 10:58:50|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1721732340000|2024-07-23 10:59:00|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721732350000|2024-07-23 10:59:10|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|6
1721732360000|2024-07-23 10:59:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721732380000|2024-07-23 10:59:40|58.71|58.41|58.69|58.39|58.72|58.42|58.67|58.37|8
1721732390000|2024-07-23 10:59:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721732400000|2024-07-23 11:00:00|58.66|58.36|58.63|58.33|58.67|58.37|58.63|58.33|6
1721732410000|2024-07-23 11:00:10|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|12
1721732420000|2024-07-23 11:00:20|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|7
1721732430000|2024-07-23 11:00:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721732440000|2024-07-23 11:00:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1721732450000|2024-07-23 11:00:50|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1721732460000|2024-07-23 11:01:00|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721732470000|2024-07-23 11:01:10|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|7
1721732480000|2024-07-23 11:01:20|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|7
1721732490000|2024-07-23 11:01:30|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|7
1721732500000|2024-07-23 11:01:40|58.52|58.22|58.46|58.16|58.52|58.22|58.46|58.16|7
1721732510000|2024-07-23 11:01:50|58.47|58.17|58.44|58.14|58.48|58.18|58.43|58.13|7
1721732520000|2024-07-23 11:02:00|58.43|58.13|58.47|58.17|58.47|58.17|58.43|58.13|8
1721732530000|2024-07-23 11:02:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721732540000|2024-07-23 11:02:20|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|6
1721732550000|2024-07-23 11:02:30|58.41|58.11|58.38|58.08|58.42|58.12|58.38|58.08|11
1721732560000|2024-07-23 11:02:40|58.39|58.09|58.31|58.01|58.4|58.1|58.31|58.01|13
1721732570000|2024-07-23 11:02:50|58.3|58|58.27|57.97|58.32|58.02|58.27|57.97|11
1721732580000|2024-07-23 11:03:00|58.28|57.98|58.35|58.05|58.36|58.06|58.28|57.98|21
1721732590000|2024-07-23 11:03:10|58.36|58.06|58.32|58.02|58.36|58.06|58.32|58.02|16
1721732600000|2024-07-23 11:03:20|58.33|58.03|58.38|58.08|58.38|58.08|58.33|58.03|15
1721732610000|2024-07-23 11:03:30|58.39|58.09|58.42|58.12|58.43|58.13|58.39|58.09|10
1721732620000|2024-07-23 11:03:40|58.43|58.13|58.43|58.13|58.46|58.16|58.43|58.13|14
1721732630000|2024-07-23 11:03:50|58.44|58.14|58.43|58.13|58.46|58.16|58.43|58.13|12
1721732640000|2024-07-23 11:04:00|58.44|58.14|58.41|58.11|58.46|58.16|58.41|58.11|10
1721732650000|2024-07-23 11:04:10|58.4|58.1|58.4|58.1|58.41|58.11|58.36|58.06|10
1721732660000|2024-07-23 11:04:20|58.39|58.09|58.42|58.12|58.42|58.12|58.39|58.09|16
1721732670000|2024-07-23 11:04:30|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|4
1721732680000|2024-07-23 11:04:40|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|8
1721732690000|2024-07-23 11:04:50|58.35|58.05|58.43|58.13|58.43|58.13|58.35|58.05|9
1721732700000|2024-07-23 11:05:00|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|5
1721732710000|2024-07-23 11:05:10|58.41|58.11|58.42|58.12|58.43|58.13|58.41|58.11|12
1721732720000|2024-07-23 11:05:20|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|9
1721732730000|2024-07-23 11:05:30|58.42|58.12|58.51|58.21|58.51|58.21|58.42|58.12|16
1721732740000|2024-07-23 11:05:40|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|20
1721732750000|2024-07-23 11:05:50|58.52|58.22|58.52|58.22|58.55|58.25|58.52|58.22|17
1721732760000|2024-07-23 11:06:00|58.51|58.21|58.48|58.18|58.53|58.23|58.48|58.18|10
1721732770000|2024-07-23 11:06:10|58.49|58.19|58.41|58.11|58.49|58.19|58.41|58.11|14
1721732780000|2024-07-23 11:06:20|58.42|58.12|58.47|58.17|58.47|58.17|58.41|58.11|10
1721732790000|2024-07-23 11:06:30|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|4
1721732800000|2024-07-23 11:06:40|58.45|58.15|58.49|58.19|58.51|58.21|58.44|58.14|13
1721732810000|2024-07-23 11:06:50|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|4
1721732820000|2024-07-23 11:07:00|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|6
1721732830000|2024-07-23 11:07:10|58.48|58.18|58.45|58.15|58.48|58.18|58.43|58.13|9
1721732840000|2024-07-23 11:07:20|58.46|58.16|58.47|58.17|58.47|58.17|58.44|58.14|14
1721732850000|2024-07-23 11:07:30|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|6
1721732860000|2024-07-23 11:07:40|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|3
1721732870000|2024-07-23 11:07:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|7
1721732880000|2024-07-23 11:08:00|58.52|58.22|58.58|58.28|58.58|58.28|58.52|58.22|10
1721732890000|2024-07-23 11:08:10|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|9
1721732900000|2024-07-23 11:08:20|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|5
1721732910000|2024-07-23 11:08:30|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|10
1721732920000|2024-07-23 11:08:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721732930000|2024-07-23 11:08:50|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|5
1721732940000|2024-07-23 11:09:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721732950000|2024-07-23 11:09:10|58.5|58.2|58.52|58.22|58.52|58.22|58.48|58.18|9
1721732960000|2024-07-23 11:09:20|58.53|58.23|58.54|58.24|58.54|58.24|58.5|58.2|12
1721732970000|2024-07-23 11:09:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1721732980000|2024-07-23 11:09:40|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|8
1721732990000|2024-07-23 11:09:50|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|6
1721733010000|2024-07-23 11:10:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1721733020000|2024-07-23 11:10:20|58.57|58.27|58.6|58.3|58.61|58.31|58.57|58.27|6
1721733030000|2024-07-23 11:10:30|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|10
1721733040000|2024-07-23 11:10:40|58.61|58.31|58.59|58.29|58.61|58.31|58.58|58.28|6
1721733050000|2024-07-23 11:10:50|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1721733060000|2024-07-23 11:11:00|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|9
1721733070000|2024-07-23 11:11:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|7
1721733080000|2024-07-23 11:11:20|58.59|58.29|58.58|58.28|58.6|58.3|58.57|58.27|8
1721733090000|2024-07-23 11:11:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721733100000|2024-07-23 11:11:40|58.58|58.28|58.59|58.29|58.61|58.31|58.58|58.28|10
1721733110000|2024-07-23 11:11:50|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|13
1721733120000|2024-07-23 11:12:00|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|8
1721733130000|2024-07-23 11:12:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1721733140000|2024-07-23 11:12:20|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1721733150000|2024-07-23 11:12:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721733160000|2024-07-23 11:12:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721733170000|2024-07-23 11:12:50|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|6
1721733180000|2024-07-23 11:13:00|58.6|58.3|58.59|58.29|58.6|58.3|58.57|58.27|10
1721733190000|2024-07-23 11:13:10|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|8
1721733200000|2024-07-23 11:13:20|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|15
1721733210000|2024-07-23 11:13:30|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|6
1721733220000|2024-07-23 11:13:40|58.61|58.31|58.6|58.3|58.61|58.31|58.58|58.28|8
1721733230000|2024-07-23 11:13:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721733240000|2024-07-23 11:14:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|3
1721733250000|2024-07-23 11:14:10|58.53|58.23|58.5|58.2|58.53|58.23|58.49|58.19|7
1721733260000|2024-07-23 11:14:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1721733270000|2024-07-23 11:14:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721733280000|2024-07-23 11:14:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|8
1721733290000|2024-07-23 11:14:50|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|4
1721733300000|2024-07-23 11:15:00|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|10
1721733310000|2024-07-23 11:15:10|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|11
1721733320000|2024-07-23 11:15:20|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1721733330000|2024-07-23 11:15:30|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|6
1721733340000|2024-07-23 11:15:40|58.48|58.18|58.5|58.2|58.52|58.22|58.48|58.18|13
1721733350000|2024-07-23 11:15:50|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|9
1721733360000|2024-07-23 11:16:00|58.52|58.22|58.58|58.28|58.58|58.28|58.52|58.22|9
1721733370000|2024-07-23 11:16:10|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721733380000|2024-07-23 11:16:20|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|13
1721733390000|2024-07-23 11:16:30|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|3
1721733400000|2024-07-23 11:16:40|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|12
1721733410000|2024-07-23 11:16:50|58.57|58.27|58.54|58.24|58.59|58.29|58.54|58.24|7
1721733420000|2024-07-23 11:17:00|58.52|58.22|58.51|58.21|58.56|58.26|58.51|58.21|16
1721733430000|2024-07-23 11:17:10|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|13
1721733440000|2024-07-23 11:17:20|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|7
1721733450000|2024-07-23 11:17:30|58.56|58.26|58.51|58.21|58.57|58.27|58.51|58.21|7
1721733460000|2024-07-23 11:17:40|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1721733470000|2024-07-23 11:17:50|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|4
1721733480000|2024-07-23 11:18:00|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|5
1721733490000|2024-07-23 11:18:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721733500000|2024-07-23 11:18:20|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|9
1721733510000|2024-07-23 11:18:30|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|7
1721733520000|2024-07-23 11:18:40|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|12
1721733530000|2024-07-23 11:18:50|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|4
1721733540000|2024-07-23 11:19:00|58.52|58.22|58.49|58.19|58.52|58.22|58.48|58.18|6
1721733550000|2024-07-23 11:19:10|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|6
1721733560000|2024-07-23 11:19:20|58.52|58.22|58.53|58.23|58.55|58.25|58.51|58.21|14
1721733570000|2024-07-23 11:19:30|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|7
1721733580000|2024-07-23 11:19:40|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1721733590000|2024-07-23 11:19:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721733600000|2024-07-23 11:20:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721733620000|2024-07-23 11:20:20|58.48|58.18|58.5|58.2|58.5|58.2|58.47|58.17|9
1721733630000|2024-07-23 11:20:30|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|4
1721733640000|2024-07-23 11:20:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|4
1721733650000|2024-07-23 11:20:50|58.45|58.15|58.4|58.1|58.46|58.16|58.38|58.08|11
1721733660000|2024-07-23 11:21:00|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|5
1721733670000|2024-07-23 11:21:10|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|11
1721733680000|2024-07-23 11:21:20|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1721733690000|2024-07-23 11:21:30|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|6
1721733700000|2024-07-23 11:21:40|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|8
1721733710000|2024-07-23 11:21:50|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|4
1721733720000|2024-07-23 11:22:00|58.37|58.07|58.33|58.03|58.37|58.07|58.3|58|11
1721733730000|2024-07-23 11:22:10|58.35|58.05|58.35|58.05|58.35|58.05|58.32|58.02|5
1721733740000|2024-07-23 11:22:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1721733750000|2024-07-23 11:22:30|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|9
1721733760000|2024-07-23 11:22:40|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|8
1721733770000|2024-07-23 11:22:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1721733780000|2024-07-23 11:23:00|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|10
1721733790000|2024-07-23 11:23:10|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|2
1721733800000|2024-07-23 11:23:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721733810000|2024-07-23 11:23:30|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|4
1721733820000|2024-07-23 11:23:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721733830000|2024-07-23 11:23:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721733840000|2024-07-23 11:24:00|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|6
1721733850000|2024-07-23 11:24:10|58.29|57.99|58.3|58|58.3|58|58.27|57.97|10
1721733860000|2024-07-23 11:24:20|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|3
1721733870000|2024-07-23 11:24:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|10
1721733880000|2024-07-23 11:24:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|6
1721733890000|2024-07-23 11:24:50|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|9
1721733900000|2024-07-23 11:25:00|58.29|57.99|58.32|58.02|58.33|58.03|58.29|57.99|12
1721733910000|2024-07-23 11:25:10|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|14
1721733920000|2024-07-23 11:25:20|58.28|57.98|58.3|58|58.3|58|58.28|57.98|6
1721733930000|2024-07-23 11:25:30|58.29|57.99|58.28|57.98|58.31|58.01|58.28|57.98|6
1721733940000|2024-07-23 11:25:40|58.29|57.99|58.3|58|58.3|58|58.28|57.98|4
1721733950000|2024-07-23 11:25:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721733960000|2024-07-23 11:26:00|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|9
1721733970000|2024-07-23 11:26:10|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|6
1721733980000|2024-07-23 11:26:20|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|9
1721733990000|2024-07-23 11:26:30|58.32|58.02|58.32|58.02|58.35|58.05|58.32|58.02|13
1721734000000|2024-07-23 11:26:40|58.33|58.03|58.36|58.06|58.36|58.06|58.32|58.02|13
1721734010000|2024-07-23 11:26:50|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1721734020000|2024-07-23 11:27:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721734030000|2024-07-23 11:27:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721734040000|2024-07-23 11:27:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1721734050000|2024-07-23 11:27:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|8
1721734060000|2024-07-23 11:27:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721734070000|2024-07-23 11:27:50|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|6
1721734080000|2024-07-23 11:28:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1721734090000|2024-07-23 11:28:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1721734100000|2024-07-23 11:28:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721734110000|2024-07-23 11:28:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1721734120000|2024-07-23 11:28:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721734140000|2024-07-23 11:29:00|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|4
1721734150000|2024-07-23 11:29:10|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|5
1721734160000|2024-07-23 11:29:20|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|5
1721734170000|2024-07-23 11:29:30|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1721734180000|2024-07-23 11:29:40|58.44|58.14|58.41|58.11|58.44|58.14|58.4|58.1|6
1721734200000|2024-07-23 11:30:00|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|9
1721734210000|2024-07-23 11:30:10|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1721734220000|2024-07-23 11:30:20|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|12
1721734230000|2024-07-23 11:30:30|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|4
1721734240000|2024-07-23 11:30:40|58.39|58.09|58.42|58.12|58.42|58.12|58.39|58.09|6
1721734250000|2024-07-23 11:30:50|58.44|58.14|58.44|58.14|58.46|58.16|58.42|58.12|14
1721734260000|2024-07-23 11:31:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|13
1721734270000|2024-07-23 11:31:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|7
1721734280000|2024-07-23 11:31:20|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|9
1721734290000|2024-07-23 11:31:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|10
1721734300000|2024-07-23 11:31:40|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|4
1721734310000|2024-07-23 11:31:50|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|9
1721734320000|2024-07-23 11:32:00|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|6
1721734330000|2024-07-23 11:32:10|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|9
1721734340000|2024-07-23 11:32:20|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|7
1721734350000|2024-07-23 11:32:30|58.52|58.22|58.58|58.28|58.58|58.28|58.52|58.22|8
1721734360000|2024-07-23 11:32:40|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1721734370000|2024-07-23 11:32:50|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|9
1721734380000|2024-07-23 11:33:00|58.55|58.25|58.55|58.25|58.56|58.26|58.51|58.21|15
1721734390000|2024-07-23 11:33:10|58.54|58.24|58.51|58.21|58.55|58.25|58.51|58.21|10
1721734400000|2024-07-23 11:33:20|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|7
1721734410000|2024-07-23 11:33:30|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|8
1721734420000|2024-07-23 11:33:40|58.54|58.24|58.57|58.27|58.57|58.27|58.53|58.23|9
1721734430000|2024-07-23 11:33:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1721734440000|2024-07-23 11:34:00|58.53|58.23|58.54|58.24|58.56|58.26|58.52|58.22|14
1721734450000|2024-07-23 11:34:10|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1721734460000|2024-07-23 11:34:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|6
1721734470000|2024-07-23 11:34:30|58.54|58.24|58.54|58.24|58.54|58.24|58.52|58.22|4
1721734480000|2024-07-23 11:34:40|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1721734490000|2024-07-23 11:34:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|10
1721734500000|2024-07-23 11:35:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1721734510000|2024-07-23 11:35:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721734520000|2024-07-23 11:35:20|58.55|58.25|58.53|58.23|58.55|58.25|58.51|58.21|14
1721734530000|2024-07-23 11:35:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721734540000|2024-07-23 11:35:40|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721734550000|2024-07-23 11:35:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721734560000|2024-07-23 11:36:00|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|5
1721734570000|2024-07-23 11:36:10|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|6
1721734580000|2024-07-23 11:36:20|58.55|58.25|58.58|58.28|58.59|58.29|58.55|58.25|9
1721734590000|2024-07-23 11:36:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|7
1721734600000|2024-07-23 11:36:40|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|4
1721734610000|2024-07-23 11:36:50|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|9
1721734620000|2024-07-23 11:37:00|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|12
1721734630000|2024-07-23 11:37:10|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|17
1721734640000|2024-07-23 11:37:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|11
1721734650000|2024-07-23 11:37:30|58.61|58.31|58.64|58.34|58.64|58.34|58.6|58.3|13
1721734660000|2024-07-23 11:37:40|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|16
1721734670000|2024-07-23 11:37:50|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|12
1721734680000|2024-07-23 11:38:00|58.64|58.34|58.62|58.32|58.65|58.35|58.6|58.3|15
1721734690000|2024-07-23 11:38:10|58.61|58.31|58.61|58.31|58.64|58.34|58.61|58.31|15
1721734700000|2024-07-23 11:38:20|58.63|58.33|58.64|58.34|58.64|58.34|58.61|58.31|14
1721734710000|2024-07-23 11:38:30|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|17
1721734720000|2024-07-23 11:38:40|58.64|58.34|58.64|58.34|58.65|58.35|58.62|58.32|15
1721734730000|2024-07-23 11:38:50|58.63|58.33|58.61|58.31|58.64|58.34|58.6|58.3|12
1721734740000|2024-07-23 11:39:00|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|8
1721734750000|2024-07-23 11:39:10|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|6
1721734760000|2024-07-23 11:39:20|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|13
1721734770000|2024-07-23 11:39:30|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|11
1721734780000|2024-07-23 11:39:40|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721734790000|2024-07-23 11:39:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721734800000|2024-07-23 11:40:00|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|13
1721734810000|2024-07-23 11:40:10|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|13
1721734820000|2024-07-23 11:40:20|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|15
1721734830000|2024-07-23 11:40:30|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|15
1721734840000|2024-07-23 11:40:40|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|13
1721734850000|2024-07-23 11:40:50|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|6
1721734860000|2024-07-23 11:41:00|58.69|58.39|58.69|58.39|58.7|58.4|58.67|58.37|11
1721734870000|2024-07-23 11:41:10|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1721734880000|2024-07-23 11:41:20|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721734890000|2024-07-23 11:41:30|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|4
1721734900000|2024-07-23 11:41:40|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1721734910000|2024-07-23 11:41:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1721734920000|2024-07-23 11:42:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|9
1721734930000|2024-07-23 11:42:10|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|9
1721734940000|2024-07-23 11:42:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721734960000|2024-07-23 11:42:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721734970000|2024-07-23 11:42:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721734980000|2024-07-23 11:43:00|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|4
1721735000000|2024-07-23 11:43:20|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721735010000|2024-07-23 11:43:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1721735030000|2024-07-23 11:43:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721735040000|2024-07-23 11:44:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721735060000|2024-07-23 11:44:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721735070000|2024-07-23 11:44:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721735080000|2024-07-23 11:44:40|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|4
1721735090000|2024-07-23 11:44:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721735100000|2024-07-23 11:45:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721735110000|2024-07-23 11:45:10|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1721735120000|2024-07-23 11:45:20|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721735130000|2024-07-23 11:45:30|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|8
1721735140000|2024-07-23 11:45:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1721735150000|2024-07-23 11:45:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1721735160000|2024-07-23 11:46:00|58.7|58.4|58.73|58.43|58.73|58.43|58.69|58.39|9
1721735170000|2024-07-23 11:46:10|58.74|58.44|58.74|58.44|58.74|58.44|58.72|58.42|9
1721735180000|2024-07-23 11:46:20|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|5
1721735200000|2024-07-23 11:46:40|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721735210000|2024-07-23 11:46:50|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|7
1721735220000|2024-07-23 11:47:00|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|3
1721735230000|2024-07-23 11:47:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1721735240000|2024-07-23 11:47:20|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721735280000|2024-07-23 11:48:00|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721735290000|2024-07-23 11:48:10|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721735300000|2024-07-23 11:48:20|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721735310000|2024-07-23 11:48:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721735320000|2024-07-23 11:48:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721735330000|2024-07-23 11:48:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721735340000|2024-07-23 11:49:00|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|6
1721735350000|2024-07-23 11:49:10|58.82|58.52|58.8|58.5|58.85|58.55|58.8|58.5|14
1721735360000|2024-07-23 11:49:20|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1721735370000|2024-07-23 11:49:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|7
1721735380000|2024-07-23 11:49:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|8
1721735390000|2024-07-23 11:49:50|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1721735400000|2024-07-23 11:50:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1721735410000|2024-07-23 11:50:10|58.8|58.5|58.82|58.52|58.82|58.52|58.8|58.5|9
1721735420000|2024-07-23 11:50:20|58.81|58.51|58.81|58.51|58.84|58.54|58.8|58.5|16
1721735430000|2024-07-23 11:50:30|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|3
1721735450000|2024-07-23 11:50:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721735460000|2024-07-23 11:51:00|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|5
1721735470000|2024-07-23 11:51:10|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|3
1721735480000|2024-07-23 11:51:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1721735490000|2024-07-23 11:51:30|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|7
1721735500000|2024-07-23 11:51:40|58.79|58.49|58.77|58.47|58.79|58.49|58.76|58.46|5
1721735510000|2024-07-23 11:51:50|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1721735530000|2024-07-23 11:52:10|58.74|58.44|58.7|58.4|58.74|58.44|58.7|58.4|9
1721735540000|2024-07-23 11:52:20|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|8
1721735550000|2024-07-23 11:52:30|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|4
1721735560000|2024-07-23 11:52:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721735590000|2024-07-23 11:53:10|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721735600000|2024-07-23 11:53:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|11
1721735610000|2024-07-23 11:53:30|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|10
1721735620000|2024-07-23 11:53:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1721735630000|2024-07-23 11:53:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|7
1721735640000|2024-07-23 11:54:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721735650000|2024-07-23 11:54:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721735660000|2024-07-23 11:54:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721735670000|2024-07-23 11:54:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721735680000|2024-07-23 11:54:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721735690000|2024-07-23 11:54:50|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|12
1721735700000|2024-07-23 11:55:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|10
1721735710000|2024-07-23 11:55:10|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|4
1721735720000|2024-07-23 11:55:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|7
1721735730000|2024-07-23 11:55:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1721735740000|2024-07-23 11:55:40|58.76|58.46|58.73|58.43|58.76|58.46|58.73|58.43|4
1721735750000|2024-07-23 11:55:50|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|6
1721735760000|2024-07-23 11:56:00|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|9
1721735770000|2024-07-23 11:56:10|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1721735780000|2024-07-23 11:56:20|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1721735810000|2024-07-23 11:56:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721735820000|2024-07-23 11:57:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|5
1721735830000|2024-07-23 11:57:10|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|4
1721735840000|2024-07-23 11:57:20|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|5
1721735880000|2024-07-23 11:58:00|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1721735910000|2024-07-23 11:58:30|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|12
1721735920000|2024-07-23 11:58:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721735930000|2024-07-23 11:58:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721735940000|2024-07-23 11:59:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721735970000|2024-07-23 11:59:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721735980000|2024-07-23 11:59:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1721735990000|2024-07-23 11:59:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721736000000|2024-07-23 12:00:00|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|8
1721736010000|2024-07-23 12:00:10|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|10
1721736020000|2024-07-23 12:00:20|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1721736030000|2024-07-23 12:00:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721736040000|2024-07-23 12:00:40|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|13
1721736050000|2024-07-23 12:00:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|13
1721736060000|2024-07-23 12:01:00|58.73|58.43|58.71|58.41|58.74|58.44|58.7|58.4|5
1721736070000|2024-07-23 12:01:10|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|5
1721736080000|2024-07-23 12:01:20|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721736090000|2024-07-23 12:01:30|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1721736100000|2024-07-23 12:01:40|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721736110000|2024-07-23 12:01:50|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721736120000|2024-07-23 12:02:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1721736140000|2024-07-23 12:02:20|58.71|58.41|58.74|58.44|58.75|58.45|58.7|58.4|8
1721736150000|2024-07-23 12:02:30|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|8
1721736160000|2024-07-23 12:02:40|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|6
1721736170000|2024-07-23 12:02:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721736180000|2024-07-23 12:03:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1721736190000|2024-07-23 12:03:10|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1721736200000|2024-07-23 12:03:20|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721736210000|2024-07-23 12:03:30|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|2
1721736230000|2024-07-23 12:03:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721736240000|2024-07-23 12:04:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721736250000|2024-07-23 12:04:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|9
1721736260000|2024-07-23 12:04:20|58.67|58.37|58.65|58.35|58.68|58.38|58.64|58.34|12
1721736270000|2024-07-23 12:04:30|58.64|58.34|58.65|58.35|58.65|58.35|58.62|58.32|20
1721736280000|2024-07-23 12:04:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721736290000|2024-07-23 12:04:50|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|14
1721736300000|2024-07-23 12:05:00|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|7
1721736310000|2024-07-23 12:05:10|58.64|58.34|58.66|58.36|58.67|58.37|58.64|58.34|11
1721736320000|2024-07-23 12:05:20|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721736330000|2024-07-23 12:05:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721736350000|2024-07-23 12:05:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721736360000|2024-07-23 12:06:00|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|7
1721736380000|2024-07-23 12:06:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721736390000|2024-07-23 12:06:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|7
1721736400000|2024-07-23 12:06:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721736410000|2024-07-23 12:06:50|58.65|58.35|58.63|58.33|58.66|58.36|58.63|58.33|7
1721736420000|2024-07-23 12:07:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721736430000|2024-07-23 12:07:10|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|4
1721736440000|2024-07-23 12:07:20|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|4
1721736450000|2024-07-23 12:07:30|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1721736460000|2024-07-23 12:07:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721736470000|2024-07-23 12:07:50|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|5
1721736480000|2024-07-23 12:08:00|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1721736490000|2024-07-23 12:08:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721736500000|2024-07-23 12:08:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1721736510000|2024-07-23 12:08:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721736520000|2024-07-23 12:08:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721736540000|2024-07-23 12:09:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1721736550000|2024-07-23 12:09:10|58.57|58.27|58.55|58.25|58.57|58.27|58.54|58.24|5
1721736560000|2024-07-23 12:09:20|58.54|58.24|58.5|58.2|58.54|58.24|58.5|58.2|6
1721736570000|2024-07-23 12:09:30|58.51|58.21|58.54|58.24|58.54|58.24|58.5|58.2|6
1721736580000|2024-07-23 12:09:40|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|10
1721736610000|2024-07-23 12:10:10|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721736620000|2024-07-23 12:10:20|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721736630000|2024-07-23 12:10:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721736640000|2024-07-23 12:10:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721736650000|2024-07-23 12:10:50|58.52|58.22|58.53|58.23|58.55|58.25|58.52|58.22|12
1721736660000|2024-07-23 12:11:00|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|9
1721736670000|2024-07-23 12:11:10|58.55|58.25|58.52|58.22|58.56|58.26|58.52|58.22|6
1721736680000|2024-07-23 12:11:20|58.53|58.23|58.53|58.23|58.55|58.25|58.52|58.22|8
1721736690000|2024-07-23 12:11:30|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|5
1721736700000|2024-07-23 12:11:40|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|3
1721736710000|2024-07-23 12:11:50|58.52|58.22|58.51|58.21|58.52|58.22|58.49|58.19|6
1721736730000|2024-07-23 12:12:10|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721736740000|2024-07-23 12:12:20|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721736750000|2024-07-23 12:12:30|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|3
1721736760000|2024-07-23 12:12:40|58.45|58.15|58.42|58.12|58.46|58.16|58.41|58.11|10
1721736770000|2024-07-23 12:12:50|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|6
1721736780000|2024-07-23 12:13:00|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|11
1721736790000|2024-07-23 12:13:10|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|5
1721736800000|2024-07-23 12:13:20|58.41|58.11|58.45|58.15|58.45|58.15|58.41|58.11|8
1721736810000|2024-07-23 12:13:30|58.46|58.16|58.41|58.11|58.46|58.16|58.41|58.11|12
1721736840000|2024-07-23 12:14:00|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721736850000|2024-07-23 12:14:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721736860000|2024-07-23 12:14:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|8
1721736870000|2024-07-23 12:14:30|58.41|58.11|58.46|58.16|58.46|58.16|58.41|58.11|8
1721736880000|2024-07-23 12:14:40|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721736890000|2024-07-23 12:14:50|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|9
1721736900000|2024-07-23 12:15:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|10
1721736910000|2024-07-23 12:15:10|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|7
1721736920000|2024-07-23 12:15:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|10
1721736930000|2024-07-23 12:15:30|58.49|58.19|58.54|58.24|58.56|58.26|58.49|58.19|8
1721736940000|2024-07-23 12:15:40|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|13
1721736950000|2024-07-23 12:15:50|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|6
1721736970000|2024-07-23 12:16:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721736980000|2024-07-23 12:16:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|11
1721737000000|2024-07-23 12:16:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721737010000|2024-07-23 12:16:50|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|8
1721737030000|2024-07-23 12:17:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721737040000|2024-07-23 12:17:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721737050000|2024-07-23 12:17:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721737060000|2024-07-23 12:17:40|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1721737070000|2024-07-23 12:17:50|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|5
1721737080000|2024-07-23 12:18:00|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|2
1721737090000|2024-07-23 12:18:10|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1721737100000|2024-07-23 12:18:20|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1721737120000|2024-07-23 12:18:40|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721737140000|2024-07-23 12:19:00|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|5
1721737150000|2024-07-23 12:19:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721737160000|2024-07-23 12:19:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721737170000|2024-07-23 12:19:30|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721737180000|2024-07-23 12:19:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721737210000|2024-07-23 12:20:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1721737220000|2024-07-23 12:20:20|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|7
1721737230000|2024-07-23 12:20:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721737240000|2024-07-23 12:20:40|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|3
1721737270000|2024-07-23 12:21:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|5
1721737280000|2024-07-23 12:21:20|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|9
1721737290000|2024-07-23 12:21:30|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|4
1721737300000|2024-07-23 12:21:40|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721737310000|2024-07-23 12:21:50|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|6
1721737320000|2024-07-23 12:22:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721737350000|2024-07-23 12:22:30|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721737360000|2024-07-23 12:22:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721737370000|2024-07-23 12:22:50|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721737390000|2024-07-23 12:23:10|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721737420000|2024-07-23 12:23:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721737430000|2024-07-23 12:23:50|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|8
1721737440000|2024-07-23 12:24:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721737450000|2024-07-23 12:24:10|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721737460000|2024-07-23 12:24:20|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721737470000|2024-07-23 12:24:30|58.49|58.19|58.43|58.13|58.5|58.2|58.43|58.13|13
1721737480000|2024-07-23 12:24:40|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|16
1721737490000|2024-07-23 12:24:50|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|11
1721737500000|2024-07-23 12:25:00|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|9
1721737510000|2024-07-23 12:25:10|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721737520000|2024-07-23 12:25:20|58.41|58.11|58.4|58.1|58.42|58.12|58.39|58.09|14
1721737530000|2024-07-23 12:25:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721737540000|2024-07-23 12:25:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721737550000|2024-07-23 12:25:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721737560000|2024-07-23 12:26:00|58.39|58.09|58.32|58.02|58.39|58.09|58.32|58.02|8
1721737570000|2024-07-23 12:26:10|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|13
1721737580000|2024-07-23 12:26:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1721737590000|2024-07-23 12:26:30|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1721737600000|2024-07-23 12:26:40|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1721737610000|2024-07-23 12:26:50|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|2
1721737620000|2024-07-23 12:27:00|58.32|58.02|58.37|58.07|58.38|58.08|58.32|58.02|14
1721737630000|2024-07-23 12:27:10|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|9
1721737640000|2024-07-23 12:27:20|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|6
1721737650000|2024-07-23 12:27:30|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|15
1721737660000|2024-07-23 12:27:40|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|11
1721737670000|2024-07-23 12:27:50|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|16
1721737680000|2024-07-23 12:28:00|58.35|58.05|58.37|58.07|58.37|58.07|58.32|58.02|11
1721737690000|2024-07-23 12:28:10|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|11
1721737700000|2024-07-23 12:28:20|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|11
1721737710000|2024-07-23 12:28:30|58.34|58.04|58.34|58.04|58.36|58.06|58.31|58.01|11
1721737720000|2024-07-23 12:28:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721737730000|2024-07-23 12:28:50|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1721737740000|2024-07-23 12:29:00|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|5
1721737750000|2024-07-23 12:29:10|58.32|58.02|58.3|58|58.32|58.02|58.3|58|9
1721737760000|2024-07-23 12:29:20|58.31|58.01|58.28|57.98|58.31|58.01|58.27|57.97|8
1721737770000|2024-07-23 12:29:30|58.27|57.97|58.28|57.98|58.29|57.99|58.25|57.95|16
1721737780000|2024-07-23 12:29:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721737790000|2024-07-23 12:29:50|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721737800000|2024-07-23 12:30:00|58.32|58.02|58.36|58.06|58.36|58.06|58.32|58.02|12
1721737810000|2024-07-23 12:30:10|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|6
1721737820000|2024-07-23 12:30:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721737830000|2024-07-23 12:30:30|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1721737840000|2024-07-23 12:30:40|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|5
1721737850000|2024-07-23 12:30:50|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|4
1721737860000|2024-07-23 12:31:00|58.27|57.97|58.26|57.96|58.28|57.98|58.25|57.95|12
1721737870000|2024-07-23 12:31:10|58.25|57.95|58.29|57.99|58.3|58|58.25|57.95|12
1721737880000|2024-07-23 12:31:20|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|9
1721737890000|2024-07-23 12:31:30|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|13
1721737900000|2024-07-23 12:31:40|58.27|57.97|58.24|57.94|58.27|57.97|58.21|57.91|13
1721737910000|2024-07-23 12:31:50|58.25|57.95|58.21|57.91|58.25|57.95|58.2|57.9|8
1721737920000|2024-07-23 12:32:00|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|5
1721737930000|2024-07-23 12:32:10|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|9
1721737940000|2024-07-23 12:32:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|9
1721737950000|2024-07-23 12:32:30|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|8
1721737960000|2024-07-23 12:32:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|12
1721737970000|2024-07-23 12:32:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721737980000|2024-07-23 12:33:00|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|8
1721737990000|2024-07-23 12:33:10|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|6
1721738000000|2024-07-23 12:33:20|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|8
1721738010000|2024-07-23 12:33:30|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|10
1721738020000|2024-07-23 12:33:40|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|6
1721738030000|2024-07-23 12:33:50|58.3|58|58.3|58|58.31|58.01|58.3|58|9
1721738040000|2024-07-23 12:34:00|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|7
1721738050000|2024-07-23 12:34:10|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|14
1721738060000|2024-07-23 12:34:20|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|7
1721738070000|2024-07-23 12:34:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1721738080000|2024-07-23 12:34:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|9
1721738090000|2024-07-23 12:34:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721738100000|2024-07-23 12:35:00|58.28|57.98|58.31|58.01|58.32|58.02|58.28|57.98|6
1721738110000|2024-07-23 12:35:10|58.32|58.02|58.36|58.06|58.38|58.08|58.32|58.02|13
1721738120000|2024-07-23 12:35:20|58.37|58.07|58.38|58.08|58.39|58.09|58.36|58.06|8
1721738130000|2024-07-23 12:35:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|10
1721738140000|2024-07-23 12:35:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721738150000|2024-07-23 12:35:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721738160000|2024-07-23 12:36:00|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|8
1721738170000|2024-07-23 12:36:10|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1721738180000|2024-07-23 12:36:20|58.41|58.11|58.44|58.14|58.45|58.15|58.41|58.11|10
1721738190000|2024-07-23 12:36:30|58.45|58.15|58.39|58.09|58.45|58.15|58.39|58.09|17
1721738200000|2024-07-23 12:36:40|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|4
1721738210000|2024-07-23 12:36:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721738220000|2024-07-23 12:37:00|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|9
1721738230000|2024-07-23 12:37:10|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|8
1721738240000|2024-07-23 12:37:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1721738250000|2024-07-23 12:37:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721738260000|2024-07-23 12:37:40|58.43|58.13|58.44|58.14|58.44|58.14|58.41|58.11|10
1721738270000|2024-07-23 12:37:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|7
1721738280000|2024-07-23 12:38:00|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|13
1721738290000|2024-07-23 12:38:10|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|12
1721738300000|2024-07-23 12:38:20|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721738310000|2024-07-23 12:38:30|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1721738330000|2024-07-23 12:38:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|9
1721738340000|2024-07-23 12:39:00|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721738350000|2024-07-23 12:39:10|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721738360000|2024-07-23 12:39:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1721738370000|2024-07-23 12:39:30|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1721738380000|2024-07-23 12:39:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|8
1721738400000|2024-07-23 12:40:00|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|7
1721738410000|2024-07-23 12:40:10|58.46|58.16|58.46|58.16|58.46|58.16|58.41|58.11|17
1721738420000|2024-07-23 12:40:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|15
1721738430000|2024-07-23 12:40:30|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1721738440000|2024-07-23 12:40:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1721738450000|2024-07-23 12:40:50|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1721738460000|2024-07-23 12:41:00|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|7
1721738480000|2024-07-23 12:41:20|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|7
1721738490000|2024-07-23 12:41:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721738500000|2024-07-23 12:41:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721738510000|2024-07-23 12:41:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721738520000|2024-07-23 12:42:00|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|3
1721738530000|2024-07-23 12:42:10|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|6
1721738540000|2024-07-23 12:42:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721738550000|2024-07-23 12:42:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721738560000|2024-07-23 12:42:40|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|5
1721738570000|2024-07-23 12:42:50|58.5|58.2|58.53|58.23|58.54|58.24|58.5|58.2|8
1721738580000|2024-07-23 12:43:00|58.54|58.24|58.53|58.23|58.54|58.24|58.5|58.2|11
1721738590000|2024-07-23 12:43:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721738600000|2024-07-23 12:43:20|58.55|58.25|58.57|58.27|58.57|58.27|58.54|58.24|5
1721738610000|2024-07-23 12:43:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721738640000|2024-07-23 12:44:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721738650000|2024-07-23 12:44:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721738660000|2024-07-23 12:44:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721738670000|2024-07-23 12:44:30|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|9
1721738690000|2024-07-23 12:44:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|3
1721738700000|2024-07-23 12:45:00|58.53|58.23|58.54|58.24|58.54|58.24|58.49|58.19|22
1721738710000|2024-07-23 12:45:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721738720000|2024-07-23 12:45:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721738730000|2024-07-23 12:45:30|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|10
1721738740000|2024-07-23 12:45:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1721738750000|2024-07-23 12:45:50|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|10
1721738770000|2024-07-23 12:46:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1721738780000|2024-07-23 12:46:20|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721738790000|2024-07-23 12:46:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1721738800000|2024-07-23 12:46:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|11
1721738810000|2024-07-23 12:46:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721738830000|2024-07-23 12:47:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721738840000|2024-07-23 12:47:20|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|4
1721738850000|2024-07-23 12:47:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721738860000|2024-07-23 12:47:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721738870000|2024-07-23 12:47:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1721738880000|2024-07-23 12:48:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721738890000|2024-07-23 12:48:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721738900000|2024-07-23 12:48:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721738910000|2024-07-23 12:48:30|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1721738920000|2024-07-23 12:48:40|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1721738940000|2024-07-23 12:49:00|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721738950000|2024-07-23 12:49:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721738960000|2024-07-23 12:49:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721738970000|2024-07-23 12:49:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721739000000|2024-07-23 12:50:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721739010000|2024-07-23 12:50:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721739020000|2024-07-23 12:50:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721739030000|2024-07-23 12:50:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721739040000|2024-07-23 12:50:40|58.53|58.23|58.5|58.2|58.54|58.24|58.5|58.2|8
1721739050000|2024-07-23 12:50:50|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|13
1721739060000|2024-07-23 12:51:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|9
1721739070000|2024-07-23 12:51:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721739090000|2024-07-23 12:51:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1721739100000|2024-07-23 12:51:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721739110000|2024-07-23 12:51:50|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|3
1721739120000|2024-07-23 12:52:00|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1721739130000|2024-07-23 12:52:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1721739140000|2024-07-23 12:52:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721739150000|2024-07-23 12:52:30|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1721739160000|2024-07-23 12:52:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721739170000|2024-07-23 12:52:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721739180000|2024-07-23 12:53:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721739200000|2024-07-23 12:53:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721739210000|2024-07-23 12:53:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721739220000|2024-07-23 12:53:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|10
1721739230000|2024-07-23 12:53:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|8
1721739240000|2024-07-23 12:54:00|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|3
1721739250000|2024-07-23 12:54:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721739260000|2024-07-23 12:54:20|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|6
1721739270000|2024-07-23 12:54:30|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1721739280000|2024-07-23 12:54:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1721739290000|2024-07-23 12:54:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|8
1721739300000|2024-07-23 12:55:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721739310000|2024-07-23 12:55:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721739320000|2024-07-23 12:55:20|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1721739330000|2024-07-23 12:55:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721739340000|2024-07-23 12:55:40|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|9
1721739350000|2024-07-23 12:55:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721739360000|2024-07-23 12:56:00|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|6
1721739370000|2024-07-23 12:56:10|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721739380000|2024-07-23 12:56:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721739390000|2024-07-23 12:56:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721739410000|2024-07-23 12:56:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721739450000|2024-07-23 12:57:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721739460000|2024-07-23 12:57:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721739470000|2024-07-23 12:57:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1721739480000|2024-07-23 12:58:00|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|8
1721739490000|2024-07-23 12:58:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1721739500000|2024-07-23 12:58:20|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1721739520000|2024-07-23 12:58:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1721739540000|2024-07-23 12:59:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721739570000|2024-07-23 12:59:30|58.61|58.31|58.59|58.29|58.61|58.31|58.58|58.28|3
1721739580000|2024-07-23 12:59:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721739590000|2024-07-23 12:59:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721739600000|2024-07-23 13:00:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1721739610000|2024-07-23 13:00:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721739620000|2024-07-23 13:00:20|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1721739630000|2024-07-23 13:00:30|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|3
1721739640000|2024-07-23 13:00:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721739650000|2024-07-23 13:00:50|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|9
1721739660000|2024-07-23 13:01:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721739670000|2024-07-23 13:01:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721739680000|2024-07-23 13:01:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1721739690000|2024-07-23 13:01:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|8
1721739700000|2024-07-23 13:01:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721739710000|2024-07-23 13:01:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721739730000|2024-07-23 13:02:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1721739740000|2024-07-23 13:02:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721739750000|2024-07-23 13:02:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1721739760000|2024-07-23 13:02:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721739770000|2024-07-23 13:02:50|58.67|58.37|58.61|58.31|58.67|58.37|58.61|58.31|6
1721739780000|2024-07-23 13:03:00|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|8
1721739790000|2024-07-23 13:03:10|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|6
1721739800000|2024-07-23 13:03:20|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|7
1721739810000|2024-07-23 13:03:30|58.55|58.25|58.5|58.2|58.55|58.25|58.5|58.2|8
1721739820000|2024-07-23 13:03:40|58.52|58.22|58.5|58.2|58.54|58.24|58.49|58.19|10
1721739830000|2024-07-23 13:03:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|6
1721739840000|2024-07-23 13:04:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721739850000|2024-07-23 13:04:10|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1721739860000|2024-07-23 13:04:20|58.5|58.2|58.54|58.24|58.54|58.24|58.5|58.2|7
1721739870000|2024-07-23 13:04:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721739880000|2024-07-23 13:04:40|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|4
1721739890000|2024-07-23 13:04:50|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|10
1721739900000|2024-07-23 13:05:00|58.63|58.33|58.65|58.35|58.65|58.35|58.6|58.3|13
1721739910000|2024-07-23 13:05:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|10
1721739920000|2024-07-23 13:05:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721739930000|2024-07-23 13:05:30|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|4
1721739940000|2024-07-23 13:05:40|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|8
1721739950000|2024-07-23 13:05:50|58.58|58.28|58.55|58.25|58.58|58.28|58.54|58.24|9
1721739960000|2024-07-23 13:06:00|58.54|58.24|58.52|58.22|58.55|58.25|58.52|58.22|9
1721739970000|2024-07-23 13:06:10|58.51|58.21|58.52|58.22|58.56|58.26|58.51|58.21|12
1721739980000|2024-07-23 13:06:20|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|6
1721739990000|2024-07-23 13:06:30|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1721740000000|2024-07-23 13:06:40|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|5
1721740010000|2024-07-23 13:06:50|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|12
1721740020000|2024-07-23 13:07:00|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1721740030000|2024-07-23 13:07:10|58.53|58.23|58.51|58.21|58.55|58.25|58.51|58.21|12
1721740040000|2024-07-23 13:07:20|58.52|58.22|58.48|58.18|58.52|58.22|58.47|58.17|9
1721740050000|2024-07-23 13:07:30|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|11
1721740060000|2024-07-23 13:07:40|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|7
1721740070000|2024-07-23 13:07:50|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1721740080000|2024-07-23 13:08:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1721740090000|2024-07-23 13:08:10|58.52|58.22|58.52|58.22|58.55|58.25|58.52|58.22|12
1721740100000|2024-07-23 13:08:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|14
1721740110000|2024-07-23 13:08:30|58.54|58.24|58.51|58.21|58.54|58.24|58.5|58.2|5
1721740120000|2024-07-23 13:08:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721740130000|2024-07-23 13:08:50|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721740140000|2024-07-23 13:09:00|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|5
1721740150000|2024-07-23 13:09:10|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|7
1721740160000|2024-07-23 13:09:20|58.54|58.24|58.54|58.24|58.55|58.25|58.51|58.21|13
1721740170000|2024-07-23 13:09:30|58.56|58.26|58.58|58.28|58.58|58.28|58.54|58.24|11
1721740180000|2024-07-23 13:09:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1721740190000|2024-07-23 13:09:50|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|9
1721740200000|2024-07-23 13:10:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|7
1721740210000|2024-07-23 13:10:10|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|14
1721740220000|2024-07-23 13:10:20|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|6
1721740240000|2024-07-23 13:10:40|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721740250000|2024-07-23 13:10:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|2
1721740260000|2024-07-23 13:11:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721740270000|2024-07-23 13:11:10|58.5|58.2|58.48|58.18|58.51|58.21|58.48|58.18|9
1721740280000|2024-07-23 13:11:20|58.47|58.17|58.46|58.16|58.48|58.18|58.45|58.15|5
1721740290000|2024-07-23 13:11:30|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|7
1721740300000|2024-07-23 13:11:40|58.44|58.14|58.39|58.09|58.44|58.14|58.39|58.09|17
1721740310000|2024-07-23 13:11:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1721740320000|2024-07-23 13:12:00|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|13
1721740330000|2024-07-23 13:12:10|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|7
1721740340000|2024-07-23 13:12:20|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|8
1721740350000|2024-07-23 13:12:30|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|12
1721740360000|2024-07-23 13:12:40|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|12
1721740370000|2024-07-23 13:12:50|58.33|58.03|58.33|58.03|58.34|58.04|58.27|57.97|18
1721740380000|2024-07-23 13:13:00|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|13
1721740390000|2024-07-23 13:13:10|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|11
1721740400000|2024-07-23 13:13:20|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|12
1721740410000|2024-07-23 13:13:30|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1721740420000|2024-07-23 13:13:40|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1721740430000|2024-07-23 13:13:50|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|3
1721740440000|2024-07-23 13:14:00|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|4
1721740450000|2024-07-23 13:14:10|58.38|58.08|58.38|58.08|58.38|58.08|58.36|58.06|5
1721740460000|2024-07-23 13:14:20|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721740470000|2024-07-23 13:14:30|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|3
1721740480000|2024-07-23 13:14:40|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721740490000|2024-07-23 13:14:50|58.38|58.08|58.36|58.06|58.39|58.09|58.35|58.05|8
1721740500000|2024-07-23 13:15:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721740510000|2024-07-23 13:15:10|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|12
1721740520000|2024-07-23 13:15:20|58.32|58.02|58.36|58.06|58.36|58.06|58.31|58.01|14
1721740530000|2024-07-23 13:15:30|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1721740540000|2024-07-23 13:15:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721740550000|2024-07-23 13:15:50|58.39|58.09|58.43|58.13|58.43|58.13|58.39|58.09|4
1721740560000|2024-07-23 13:16:00|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|8
1721740570000|2024-07-23 13:16:10|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|4
1721740580000|2024-07-23 13:16:20|58.46|58.16|58.44|58.14|58.46|58.16|58.43|58.13|15
1721740590000|2024-07-23 13:16:30|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|7
1721740600000|2024-07-23 13:16:40|58.4|58.1|58.37|58.07|58.4|58.1|58.37|58.07|8
1721740610000|2024-07-23 13:16:50|58.38|58.08|58.33|58.03|58.38|58.08|58.33|58.03|13
1721740620000|2024-07-23 13:17:00|58.34|58.04|58.36|58.06|58.38|58.08|58.34|58.04|16
1721740630000|2024-07-23 13:17:10|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|10
1721740640000|2024-07-23 13:17:20|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1721740650000|2024-07-23 13:17:30|58.4|58.1|58.44|58.14|58.44|58.14|58.4|58.1|9
1721740660000|2024-07-23 13:17:40|58.42|58.12|58.4|58.1|58.44|58.14|58.4|58.1|17
1721740670000|2024-07-23 13:17:50|58.41|58.11|58.44|58.14|58.45|58.15|58.4|58.1|8
1721740680000|2024-07-23 13:18:00|58.43|58.13|58.47|58.17|58.47|58.17|58.43|58.13|11
1721740690000|2024-07-23 13:18:10|58.46|58.16|58.39|58.09|58.46|58.16|58.39|58.09|11
1721740700000|2024-07-23 13:18:20|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1721740710000|2024-07-23 13:18:30|58.38|58.08|58.38|58.08|58.39|58.09|58.35|58.05|10
1721740720000|2024-07-23 13:18:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1721740730000|2024-07-23 13:18:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1721740740000|2024-07-23 13:19:00|58.4|58.1|58.44|58.14|58.45|58.15|58.4|58.1|9
1721740750000|2024-07-23 13:19:10|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1721740760000|2024-07-23 13:19:20|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|18
1721740770000|2024-07-23 13:19:30|58.45|58.15|58.46|58.16|58.46|58.16|58.44|58.14|6
1721740780000|2024-07-23 13:19:40|58.45|58.15|58.46|58.16|58.47|58.17|58.44|58.14|12
1721740790000|2024-07-23 13:19:50|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|6
1721740800000|2024-07-23 13:20:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|13
1721740810000|2024-07-23 13:20:10|58.44|58.14|58.43|58.13|58.45|58.15|58.41|58.11|17
1721740820000|2024-07-23 13:20:20|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|15
1721740830000|2024-07-23 13:20:30|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|13
1721740840000|2024-07-23 13:20:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|14
1721740850000|2024-07-23 13:20:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1721740860000|2024-07-23 13:21:00|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|10
1721740870000|2024-07-23 13:21:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|9
1721740880000|2024-07-23 13:21:20|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|6
1721740890000|2024-07-23 13:21:30|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|13
1721740900000|2024-07-23 13:21:40|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|3
1721740910000|2024-07-23 13:21:50|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1721740920000|2024-07-23 13:22:00|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721740930000|2024-07-23 13:22:10|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721740940000|2024-07-23 13:22:20|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|8
1721740950000|2024-07-23 13:22:30|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|15
1721740960000|2024-07-23 13:22:40|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|6
1721740970000|2024-07-23 13:22:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1721740980000|2024-07-23 13:23:00|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|4
1721740990000|2024-07-23 13:23:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721741000000|2024-07-23 13:23:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|7
1721741010000|2024-07-23 13:23:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721741020000|2024-07-23 13:23:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721741030000|2024-07-23 13:23:50|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1721741040000|2024-07-23 13:24:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1721741050000|2024-07-23 13:24:10|58.57|58.27|58.53|58.23|58.58|58.28|58.51|58.21|14
1721741060000|2024-07-23 13:24:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|12
1721741070000|2024-07-23 13:24:30|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|8
1721741080000|2024-07-23 13:24:40|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|10
1721741090000|2024-07-23 13:24:50|58.52|58.22|58.5|58.2|58.53|58.23|58.49|58.19|15
1721741100000|2024-07-23 13:25:00|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|10
1721741110000|2024-07-23 13:25:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|14
1721741120000|2024-07-23 13:25:20|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1721741130000|2024-07-23 13:25:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|5
1721741140000|2024-07-23 13:25:40|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|7
1721741150000|2024-07-23 13:25:50|58.5|58.2|58.52|58.22|58.53|58.23|58.49|58.19|10
1721741160000|2024-07-23 13:26:00|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|9
1721741170000|2024-07-23 13:26:10|58.52|58.22|58.5|58.2|58.53|58.23|58.5|58.2|5
1721741180000|2024-07-23 13:26:20|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|8
1721741190000|2024-07-23 13:26:30|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|9
1721741200000|2024-07-23 13:26:40|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|5
1721741210000|2024-07-23 13:26:50|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|4
1721741220000|2024-07-23 13:27:00|58.47|58.17|58.45|58.15|58.47|58.17|58.43|58.13|13
1721741230000|2024-07-23 13:27:10|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721741240000|2024-07-23 13:27:20|58.47|58.17|58.46|58.16|58.47|58.17|58.44|58.14|9
1721741250000|2024-07-23 13:27:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721741260000|2024-07-23 13:27:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721741270000|2024-07-23 13:27:50|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1721741280000|2024-07-23 13:28:00|58.46|58.16|58.44|58.14|58.46|58.16|58.43|58.13|10
1721741290000|2024-07-23 13:28:10|58.43|58.13|58.39|58.09|58.45|58.15|58.38|58.08|20
1721741300000|2024-07-23 13:28:20|58.38|58.08|58.4|58.1|58.43|58.13|58.38|58.08|12
1721741310000|2024-07-23 13:28:30|58.39|58.09|58.34|58.04|58.4|58.1|58.34|58.04|8
1721741320000|2024-07-23 13:28:40|58.35|58.05|58.32|58.02|58.35|58.05|58.31|58.01|10
1721741330000|2024-07-23 13:28:50|58.31|58.01|58.26|57.96|58.32|58.02|58.26|57.96|21
1721741340000|2024-07-23 13:29:00|58.27|57.97|58.3|58|58.3|58|58.26|57.96|14
1721741350000|2024-07-23 13:29:10|58.29|57.99|58.32|58.02|58.34|58.04|58.29|57.99|13
1721741360000|2024-07-23 13:29:20|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|13
1721741370000|2024-07-23 13:29:30|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|12
1721741380000|2024-07-23 13:29:40|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|11
1721741390000|2024-07-23 13:29:50|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|10
1721741400000|2024-07-23 13:30:00|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|13
1721741410000|2024-07-23 13:30:10|58.35|58.05|58.38|58.08|58.39|58.09|58.35|58.05|8
1721741420000|2024-07-23 13:30:20|58.39|58.09|58.34|58.04|58.39|58.09|58.34|58.04|12
1721741430000|2024-07-23 13:30:30|58.35|58.05|58.29|57.99|58.35|58.05|58.29|57.99|18
1721741440000|2024-07-23 13:30:40|58.3|58|58.23|57.93|58.3|58|58.22|57.92|17
1721741450000|2024-07-23 13:30:50|58.24|57.94|58.17|57.87|58.24|57.94|58.16|57.86|16
1721741460000|2024-07-23 13:31:00|58.15|57.85|58.2|57.9|58.23|57.93|58.14|57.84|25
1721741470000|2024-07-23 13:31:10|58.18|57.88|58.21|57.91|58.23|57.93|58.18|57.88|20
1721741480000|2024-07-23 13:31:20|58.22|57.92|58.18|57.88|58.23|57.93|58.18|57.88|15
1721741490000|2024-07-23 13:31:30|58.17|57.87|58.14|57.84|58.18|57.88|58.12|57.82|13
1721741500000|2024-07-23 13:31:40|58.13|57.83|58.09|57.79|58.14|57.84|58.08|57.78|10
1721741510000|2024-07-23 13:31:50|58.1|57.8|58.04|57.74|58.1|57.8|58.03|57.73|16
1721741520000|2024-07-23 13:32:00|58.03|57.73|58.04|57.74|58.07|57.77|58.03|57.73|17
1721741530000|2024-07-23 13:32:10|58.05|57.75|58.04|57.74|58.07|57.77|58.03|57.73|13
1721741540000|2024-07-23 13:32:20|58.03|57.73|58.02|57.72|58.05|57.75|58.02|57.72|22
1721741550000|2024-07-23 13:32:30|58.03|57.73|57.99|57.69|58.04|57.74|57.98|57.68|15
1721741560000|2024-07-23 13:32:40|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|20
1721741570000|2024-07-23 13:32:50|57.99|57.69|57.98|57.68|57.99|57.69|57.95|57.65|20
1721741580000|2024-07-23 13:33:00|57.99|57.69|58.01|57.71|58.05|57.75|57.96|57.66|19
1721741590000|2024-07-23 13:33:10|58.03|57.73|58.06|57.76|58.07|57.77|58.01|57.71|16
1721741600000|2024-07-23 13:33:20|58.05|57.75|58.07|57.77|58.09|57.79|58.05|57.75|21
1721741610000|2024-07-23 13:33:30|58.08|57.78|58.11|57.81|58.11|57.81|58.07|57.77|12
1721741620000|2024-07-23 13:33:40|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|8
1721741630000|2024-07-23 13:33:50|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|6
1721741640000|2024-07-23 13:34:00|58.16|57.86|58.2|57.9|58.23|57.93|58.15|57.85|17
1721741650000|2024-07-23 13:34:10|58.19|57.89|58.15|57.85|58.19|57.89|58.12|57.82|21
1721741660000|2024-07-23 13:34:20|58.13|57.83|58.27|57.97|58.29|57.99|58.13|57.83|26
1721741670000|2024-07-23 13:34:30|58.26|57.96|58.33|58.03|58.36|58.06|58.23|57.93|22
1721741680000|2024-07-23 13:34:40|58.34|58.04|58.47|58.17|58.47|58.17|58.34|58.04|21
1721741690000|2024-07-23 13:34:50|58.48|58.18|58.54|58.24|58.55|58.25|58.48|58.18|19
1721741700000|2024-07-23 13:35:00|58.53|58.23|58.64|58.34|58.64|58.34|58.52|58.22|23
1721741710000|2024-07-23 13:35:10|58.66|58.36|58.67|58.37|58.7|58.4|58.64|58.34|24
1721741720000|2024-07-23 13:35:20|58.69|58.39|58.68|58.38|58.69|58.39|58.63|58.33|23
1721741730000|2024-07-23 13:35:30|58.67|58.37|58.69|58.39|58.72|58.42|58.63|58.33|17
1721741740000|2024-07-23 13:35:40|58.68|58.38|58.75|58.45|58.75|58.45|58.68|58.38|19
1721741750000|2024-07-23 13:35:50|58.74|58.44|58.7|58.4|58.75|58.45|58.69|58.39|13
1721741760000|2024-07-23 13:36:00|58.69|58.39|58.7|58.4|58.7|58.4|58.64|58.34|26
1721741770000|2024-07-23 13:36:10|58.71|58.41|58.67|58.37|58.71|58.41|58.65|58.35|24
1721741780000|2024-07-23 13:36:20|58.68|58.38|58.57|58.27|58.69|58.39|58.56|58.26|22
1721741790000|2024-07-23 13:36:30|58.56|58.26|58.59|58.29|58.64|58.34|58.55|58.25|29
1721741800000|2024-07-23 13:36:40|58.6|58.3|58.54|58.24|58.6|58.3|58.48|58.18|20
1721741810000|2024-07-23 13:36:50|58.53|58.23|58.58|58.28|58.59|58.29|58.53|58.23|25
1721741820000|2024-07-23 13:37:00|58.57|58.27|58.61|58.31|58.61|58.31|58.52|58.22|22
1721741830000|2024-07-23 13:37:10|58.62|58.32|58.55|58.25|58.66|58.36|58.55|58.25|20
1721741840000|2024-07-23 13:37:20|58.56|58.26|58.56|58.26|58.57|58.27|58.54|58.24|15
1721741850000|2024-07-23 13:37:30|58.55|58.25|58.6|58.3|58.63|58.33|58.53|58.23|16
1721741860000|2024-07-23 13:37:40|58.62|58.32|58.65|58.35|58.65|58.35|58.6|58.3|21
1721741870000|2024-07-23 13:37:50|58.66|58.36|58.67|58.37|58.69|58.39|58.64|58.34|17
1721741880000|2024-07-23 13:38:00|58.66|58.36|58.59|58.29|58.67|58.37|58.58|58.28|20
1721741890000|2024-07-23 13:38:10|58.58|58.28|58.51|58.21|58.59|58.29|58.5|58.2|21
1721741900000|2024-07-23 13:38:20|58.5|58.2|58.53|58.23|58.56|58.26|58.5|58.2|16
1721741910000|2024-07-23 13:38:30|58.54|58.24|58.54|58.24|58.57|58.27|58.53|58.23|18
1721741920000|2024-07-23 13:38:40|58.53|58.23|58.57|58.27|58.58|58.28|58.53|58.23|16
1721741930000|2024-07-23 13:38:50|58.56|58.26|58.54|58.24|58.57|58.27|58.5|58.2|20
1721741940000|2024-07-23 13:39:00|58.53|58.23|58.57|58.27|58.58|58.28|58.53|58.23|18
1721741950000|2024-07-23 13:39:10|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1721741960000|2024-07-23 13:39:20|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|17
1721741970000|2024-07-23 13:39:30|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1721741980000|2024-07-23 13:39:40|58.56|58.26|58.53|58.23|58.56|58.26|58.5|58.2|14
1721741990000|2024-07-23 13:39:50|58.52|58.22|58.55|58.25|58.55|58.25|58.51|58.21|10
1721742000000|2024-07-23 13:40:00|58.54|58.24|58.53|58.23|58.56|58.26|58.48|58.18|19
1721742010000|2024-07-23 13:40:10|58.5|58.2|58.51|58.21|58.57|58.27|58.5|58.2|28
1721742020000|2024-07-23 13:40:20|58.5|58.2|58.48|58.18|58.5|58.2|58.46|58.16|25
1721742030000|2024-07-23 13:40:30|58.49|58.19|58.46|58.16|58.5|58.2|58.44|58.14|19
1721742040000|2024-07-23 13:40:40|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|16
1721742050000|2024-07-23 13:40:50|58.45|58.15|58.38|58.08|58.45|58.15|58.38|58.08|15
1721742060000|2024-07-23 13:41:00|58.37|58.07|58.44|58.14|58.45|58.15|58.37|58.07|22
1721742070000|2024-07-23 13:41:10|58.45|58.15|58.39|58.09|58.45|58.15|58.38|58.08|19
1721742080000|2024-07-23 13:41:20|58.37|58.07|58.31|58.01|58.38|58.08|58.26|57.96|24
1721742090000|2024-07-23 13:41:30|58.33|58.03|58.28|57.98|58.34|58.04|58.28|57.98|22
1721742100000|2024-07-23 13:41:40|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|13
1721742110000|2024-07-23 13:41:50|58.26|57.96|58.31|58.01|58.31|58.01|58.25|57.95|16
1721742120000|2024-07-23 13:42:00|58.32|58.02|58.37|58.07|58.38|58.08|58.31|58.01|20
1721742130000|2024-07-23 13:42:10|58.38|58.08|58.44|58.14|58.44|58.14|58.37|58.07|17
1721742140000|2024-07-23 13:42:20|58.45|58.15|58.37|58.07|58.46|58.16|58.35|58.05|20
1721742150000|2024-07-23 13:42:30|58.35|58.05|58.3|58|58.37|58.07|58.3|58|12
1721742160000|2024-07-23 13:42:40|58.31|58.01|58.31|58.01|58.33|58.03|58.29|57.99|17
1721742170000|2024-07-23 13:42:50|58.3|58|58.29|57.99|58.3|58|58.25|57.95|27
1721742180000|2024-07-23 13:43:00|58.26|57.96|58.25|57.95|58.27|57.97|58.23|57.93|17
1721742190000|2024-07-23 13:43:10|58.26|57.96|58.28|57.98|58.28|57.98|58.23|57.93|18
1721742200000|2024-07-23 13:43:20|58.27|57.97|58.32|58.02|58.33|58.03|58.26|57.96|11
1721742210000|2024-07-23 13:43:30|58.31|58.01|58.36|58.06|58.37|58.07|58.29|57.99|12
1721742220000|2024-07-23 13:43:40|58.35|58.05|58.34|58.04|58.36|58.06|58.32|58.02|25
1721742230000|2024-07-23 13:43:50|58.35|58.05|58.36|58.06|58.38|58.08|58.33|58.03|22
1721742240000|2024-07-23 13:44:00|58.34|58.04|58.36|58.06|58.36|58.06|58.32|58.02|23
1721742250000|2024-07-23 13:44:10|58.37|58.07|58.36|58.06|58.38|58.08|58.35|58.05|13
1721742260000|2024-07-23 13:44:20|58.37|58.07|58.4|58.1|58.4|58.1|58.36|58.06|13
1721742270000|2024-07-23 13:44:30|58.39|58.09|58.36|58.06|58.41|58.11|58.35|58.05|10
1721742280000|2024-07-23 13:44:40|58.37|58.07|58.37|58.07|58.38|58.08|58.35|58.05|13
1721742290000|2024-07-23 13:44:50|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|11
1721742300000|2024-07-23 13:45:00|58.42|58.12|58.36|58.06|58.42|58.12|58.36|58.06|17
1721742310000|2024-07-23 13:45:10|58.35|58.05|58.3|58|58.35|58.05|58.3|58|20
1721742320000|2024-07-23 13:45:20|58.28|57.98|58.26|57.96|58.3|58|58.26|57.96|18
1721742330000|2024-07-23 13:45:30|58.27|57.97|58.22|57.92|58.27|57.97|58.22|57.92|13
1721742340000|2024-07-23 13:45:40|58.21|57.91|58.23|57.93|58.28|57.98|58.21|57.91|15
1721742350000|2024-07-23 13:45:50|58.24|57.94|58.24|57.94|58.27|57.97|58.23|57.93|21
1721742360000|2024-07-23 13:46:00|58.23|57.93|58.26|57.96|58.27|57.97|58.23|57.93|20
1721742370000|2024-07-23 13:46:10|58.27|57.97|58.26|57.96|58.27|57.97|58.22|57.92|24
1721742380000|2024-07-23 13:46:20|58.25|57.95|58.22|57.92|58.26|57.96|58.21|57.91|15
1721742390000|2024-07-23 13:46:30|58.23|57.93|58.33|58.03|58.33|58.03|58.23|57.93|18
1721742400000|2024-07-23 13:46:40|58.32|58.02|58.27|57.97|58.35|58.05|58.27|57.97|22
1721742410000|2024-07-23 13:46:50|58.28|57.98|58.3|58|58.32|58.02|58.27|57.97|14
1721742420000|2024-07-23 13:47:00|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|12
1721742430000|2024-07-23 13:47:10|58.27|57.97|58.25|57.95|58.29|57.99|58.25|57.95|17
1721742440000|2024-07-23 13:47:20|58.26|57.96|58.27|57.97|58.27|57.97|58.21|57.91|18
1721742450000|2024-07-23 13:47:30|58.26|57.96|58.21|57.91|58.26|57.96|58.21|57.91|18
1721742460000|2024-07-23 13:47:40|58.2|57.9|58.25|57.95|58.27|57.97|58.2|57.9|24
1721742470000|2024-07-23 13:47:50|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|9
1721742480000|2024-07-23 13:48:00|58.22|57.92|58.18|57.88|58.22|57.92|58.17|57.87|13
1721742490000|2024-07-23 13:48:10|58.19|57.89|58.15|57.85|58.19|57.89|58.15|57.85|13
1721742500000|2024-07-23 13:48:20|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|4
1721742510000|2024-07-23 13:48:30|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|8
1721742520000|2024-07-23 13:48:40|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|13
1721742530000|2024-07-23 13:48:50|58.04|57.74|58.09|57.79|58.11|57.81|58.03|57.73|18
1721742540000|2024-07-23 13:49:00|58.1|57.8|58.18|57.88|58.18|57.88|58.09|57.79|12
1721742550000|2024-07-23 13:49:10|58.17|57.87|58.17|57.87|58.19|57.89|58.13|57.83|17
1721742560000|2024-07-23 13:49:20|58.18|57.88|58.23|57.93|58.24|57.94|58.18|57.88|9
1721742570000|2024-07-23 13:49:30|58.24|57.94|58.31|58.01|58.32|58.02|58.24|57.94|18
1721742580000|2024-07-23 13:49:40|58.29|57.99|58.27|57.97|58.3|58|58.22|57.92|21
1721742590000|2024-07-23 13:49:50|58.26|57.96|58.21|57.91|58.27|57.97|58.21|57.91|19
1721742600000|2024-07-23 13:50:00|58.22|57.92|58.22|57.92|58.23|57.93|58.18|57.88|22
1721742610000|2024-07-23 13:50:10|58.23|57.93|58.23|57.93|58.25|57.95|58.21|57.91|17
1721742620000|2024-07-23 13:50:20|58.24|57.94|58.23|57.93|58.27|57.97|58.22|57.92|20
1721742630000|2024-07-23 13:50:30|58.22|57.92|58.21|57.91|58.25|57.95|58.2|57.9|16
1721742640000|2024-07-23 13:50:40|58.2|57.9|58.13|57.83|58.2|57.9|58.13|57.83|19
1721742650000|2024-07-23 13:50:50|58.14|57.84|58.13|57.83|58.18|57.88|58.12|57.82|21
1721742660000|2024-07-23 13:51:00|58.14|57.84|58.14|57.84|58.16|57.86|58.11|57.81|19
1721742670000|2024-07-23 13:51:10|58.17|57.87|58.18|57.88|58.19|57.89|58.13|57.83|23
1721742680000|2024-07-23 13:51:20|58.17|57.87|58.19|57.89|58.19|57.89|58.12|57.82|14
1721742690000|2024-07-23 13:51:30|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|6
1721742700000|2024-07-23 13:51:40|58.24|57.94|58.21|57.91|58.25|57.95|58.2|57.9|18
1721742710000|2024-07-23 13:51:50|58.22|57.92|58.18|57.88|58.23|57.93|58.18|57.88|8
1721742720000|2024-07-23 13:52:00|58.19|57.89|58.12|57.82|58.2|57.9|58.11|57.81|27
1721742730000|2024-07-23 13:52:10|58.13|57.83|58.1|57.8|58.14|57.84|58.1|57.8|12
1721742740000|2024-07-23 13:52:20|58.11|57.81|58.14|57.84|58.19|57.89|58.11|57.81|17
1721742750000|2024-07-23 13:52:30|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|9
1721742760000|2024-07-23 13:52:40|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|17
1721742770000|2024-07-23 13:52:50|58.09|57.79|58.12|57.82|58.13|57.83|58.09|57.79|10
1721742780000|2024-07-23 13:53:00|58.13|57.83|58.18|57.88|58.19|57.89|58.13|57.83|13
1721742790000|2024-07-23 13:53:10|58.17|57.87|58.16|57.86|58.18|57.88|58.15|57.85|11
1721742800000|2024-07-23 13:53:20|58.15|57.85|58.11|57.81|58.16|57.86|58.1|57.8|16
1721742810000|2024-07-23 13:53:30|58.12|57.82|58.15|57.85|58.17|57.87|58.11|57.81|17
1721742820000|2024-07-23 13:53:40|58.16|57.86|58.11|57.81|58.16|57.86|58.11|57.81|13
1721742830000|2024-07-23 13:53:50|58.12|57.82|58.14|57.84|58.17|57.87|58.11|57.81|21
1721742840000|2024-07-23 13:54:00|58.13|57.83|58.13|57.83|58.17|57.87|58.1|57.8|18
1721742850000|2024-07-23 13:54:10|58.15|57.85|58.12|57.82|58.17|57.87|58.12|57.82|17
1721742860000|2024-07-23 13:54:20|58.14|57.84|58.12|57.82|58.14|57.84|58.1|57.8|13
1721742870000|2024-07-23 13:54:30|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|13
1721742880000|2024-07-23 13:54:40|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|9
1721742890000|2024-07-23 13:54:50|58.07|57.77|58.12|57.82|58.12|57.82|58.07|57.77|9
1721742900000|2024-07-23 13:55:00|58.11|57.81|58.18|57.88|58.19|57.89|58.11|57.81|22
1721742910000|2024-07-23 13:55:10|58.19|57.89|58.17|57.87|58.19|57.89|58.15|57.85|13
1721742920000|2024-07-23 13:55:20|58.18|57.88|58.18|57.88|58.21|57.91|58.18|57.88|11
1721742930000|2024-07-23 13:55:30|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|8
1721742940000|2024-07-23 13:55:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|16
1721742950000|2024-07-23 13:55:50|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|7
1721742960000|2024-07-23 13:56:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721742970000|2024-07-23 13:56:10|58.24|57.94|58.29|57.99|58.29|57.99|58.24|57.94|16
1721742980000|2024-07-23 13:56:20|58.3|58|58.31|58.01|58.34|58.04|58.3|58|11
1721742990000|2024-07-23 13:56:30|58.32|58.02|58.36|58.06|58.37|58.07|58.32|58.02|16
1721743000000|2024-07-23 13:56:40|58.34|58.04|58.34|58.04|58.34|58.04|58.32|58.02|7
1721743010000|2024-07-23 13:56:50|58.35|58.05|58.4|58.1|58.4|58.1|58.35|58.05|10
1721743020000|2024-07-23 13:57:00|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|14
1721743030000|2024-07-23 13:57:10|58.39|58.09|58.33|58.03|58.39|58.09|58.33|58.03|12
1721743040000|2024-07-23 13:57:20|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|6
1721743050000|2024-07-23 13:57:30|58.31|58.01|58.31|58.01|58.32|58.02|58.29|57.99|13
1721743060000|2024-07-23 13:57:40|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|9
1721743070000|2024-07-23 13:57:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|8
1721743080000|2024-07-23 13:58:00|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|13
1721743090000|2024-07-23 13:58:10|58.34|58.04|58.32|58.02|58.34|58.04|58.31|58.01|11
1721743100000|2024-07-23 13:58:20|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|15
1721743110000|2024-07-23 13:58:30|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|9
1721743120000|2024-07-23 13:58:40|58.31|58.01|58.3|58|58.32|58.02|58.3|58|12
1721743130000|2024-07-23 13:58:50|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|6
1721743140000|2024-07-23 13:59:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|14
1721743150000|2024-07-23 13:59:10|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|6
1721743160000|2024-07-23 13:59:20|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721743170000|2024-07-23 13:59:30|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721743180000|2024-07-23 13:59:40|58.32|58.02|58.3|58|58.32|58.02|58.3|58|15
1721743190000|2024-07-23 13:59:50|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|5
1721743200000|2024-07-23 14:00:00|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|9
1721743210000|2024-07-23 14:00:10|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|13
1721743220000|2024-07-23 14:00:20|58.32|58.02|58.35|58.05|58.36|58.06|58.31|58.01|11
1721743230000|2024-07-23 14:00:30|58.36|58.06|58.37|58.07|58.39|58.09|58.33|58.03|12
1721743240000|2024-07-23 14:00:40|58.38|58.08|58.4|58.1|58.4|58.1|58.37|58.07|7
1721743250000|2024-07-23 14:00:50|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|4
1721743260000|2024-07-23 14:01:00|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1721743270000|2024-07-23 14:01:10|58.39|58.09|58.41|58.11|58.41|58.11|58.38|58.08|7
1721743280000|2024-07-23 14:01:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721743290000|2024-07-23 14:01:30|58.41|58.11|58.38|58.08|58.43|58.13|58.38|58.08|8
1721743300000|2024-07-23 14:01:40|58.39|58.09|58.4|58.1|58.41|58.11|58.36|58.06|13
1721743310000|2024-07-23 14:01:50|58.41|58.11|58.42|58.12|58.43|58.13|58.4|58.1|12
1721743320000|2024-07-23 14:02:00|58.43|58.13|58.37|58.07|58.43|58.13|58.37|58.07|10
1721743330000|2024-07-23 14:02:10|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|17
1721743340000|2024-07-23 14:02:20|58.37|58.07|58.33|58.03|58.37|58.07|58.33|58.03|20
1721743350000|2024-07-23 14:02:30|58.32|58.02|58.29|57.99|58.33|58.03|58.29|57.99|20
1721743360000|2024-07-23 14:02:40|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1721743370000|2024-07-23 14:02:50|58.27|57.97|58.23|57.93|58.29|57.99|58.23|57.93|19
1721743380000|2024-07-23 14:03:00|58.22|57.92|58.21|57.91|58.23|57.93|58.2|57.9|10
1721743390000|2024-07-23 14:03:10|58.22|57.92|58.15|57.85|58.22|57.92|58.1|57.8|24
1721743400000|2024-07-23 14:03:20|58.14|57.84|58.28|57.98|58.28|57.98|58.14|57.84|17
1721743410000|2024-07-23 14:03:30|58.29|57.99|58.27|57.97|58.3|58|58.26|57.96|22
1721743420000|2024-07-23 14:03:40|58.28|57.98|58.33|58.03|58.33|58.03|58.27|57.97|17
1721743430000|2024-07-23 14:03:50|58.32|58.02|58.36|58.06|58.36|58.06|58.32|58.02|18
1721743440000|2024-07-23 14:04:00|58.37|58.07|58.32|58.02|58.38|58.08|58.32|58.02|15
1721743450000|2024-07-23 14:04:10|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|23
1721743460000|2024-07-23 14:04:20|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|9
1721743470000|2024-07-23 14:04:30|58.33|58.03|58.33|58.03|58.36|58.06|58.32|58.02|24
1721743480000|2024-07-23 14:04:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|6
1721743490000|2024-07-23 14:04:50|58.34|58.04|58.37|58.07|58.37|58.07|58.33|58.03|17
1721743500000|2024-07-23 14:05:00|58.36|58.06|58.35|58.05|58.37|58.07|58.33|58.03|17
1721743510000|2024-07-23 14:05:10|58.38|58.08|58.42|58.12|58.42|58.12|58.38|58.08|18
1721743520000|2024-07-23 14:05:20|58.43|58.13|58.47|58.17|58.48|58.18|58.41|58.11|21
1721743530000|2024-07-23 14:05:30|58.48|58.18|58.5|58.2|58.52|58.22|58.48|58.18|17
1721743540000|2024-07-23 14:05:40|58.49|58.19|58.53|58.23|58.55|58.25|58.49|58.19|19
1721743550000|2024-07-23 14:05:50|58.54|58.24|58.55|58.25|58.56|58.26|58.51|58.21|18
1721743560000|2024-07-23 14:06:00|58.56|58.26|58.56|58.26|58.57|58.27|58.51|58.21|23
1721743570000|2024-07-23 14:06:10|58.57|58.27|58.52|58.22|58.57|58.27|58.52|58.22|16
1721743580000|2024-07-23 14:06:20|58.51|58.21|58.54|58.24|58.58|58.28|58.5|58.2|24
1721743590000|2024-07-23 14:06:30|58.55|58.25|58.56|58.26|58.57|58.27|58.53|58.23|15
1721743600000|2024-07-23 14:06:40|58.57|58.27|58.59|58.29|58.6|58.3|58.56|58.26|10
1721743610000|2024-07-23 14:06:50|58.58|58.28|58.57|58.27|58.59|58.29|58.55|58.25|17
1721743620000|2024-07-23 14:07:00|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|19
1721743630000|2024-07-23 14:07:10|58.57|58.27|58.59|58.29|58.6|58.3|58.56|58.26|21
1721743640000|2024-07-23 14:07:20|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|20
1721743650000|2024-07-23 14:07:30|58.64|58.34|58.69|58.39|58.7|58.4|58.64|58.34|19
1721743660000|2024-07-23 14:07:40|58.7|58.4|58.69|58.39|58.71|58.41|58.67|58.37|24
1721743670000|2024-07-23 14:07:50|58.67|58.37|58.62|58.32|58.68|58.38|58.61|58.31|14
1721743680000|2024-07-23 14:08:00|58.63|58.33|58.61|58.31|58.64|58.34|58.61|58.31|17
1721743690000|2024-07-23 14:08:10|58.6|58.3|58.6|58.3|58.65|58.35|58.6|58.3|20
1721743700000|2024-07-23 14:08:20|58.61|58.31|58.64|58.34|58.64|58.34|58.59|58.29|27
1721743710000|2024-07-23 14:08:30|58.62|58.32|58.58|58.28|58.63|58.33|58.58|58.28|22
1721743720000|2024-07-23 14:08:40|58.6|58.3|58.61|58.31|58.62|58.32|58.58|58.28|21
1721743730000|2024-07-23 14:08:50|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|21
1721743740000|2024-07-23 14:09:00|58.59|58.29|58.56|58.26|58.59|58.29|58.55|58.25|15
1721743750000|2024-07-23 14:09:10|58.53|58.23|58.54|58.24|58.56|58.26|58.52|58.22|10
1721743760000|2024-07-23 14:09:20|58.53|58.23|58.52|58.22|58.55|58.25|58.51|58.21|22
1721743770000|2024-07-23 14:09:30|58.51|58.21|58.56|58.26|58.57|58.27|58.51|58.21|16
1721743780000|2024-07-23 14:09:40|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|11
1721743790000|2024-07-23 14:09:50|58.59|58.29|58.61|58.31|58.63|58.33|58.57|58.27|20
1721743800000|2024-07-23 14:10:00|58.6|58.3|58.66|58.36|58.66|58.36|58.59|58.29|16
1721743810000|2024-07-23 14:10:10|58.65|58.35|58.61|58.31|58.66|58.36|58.6|58.3|16
1721743820000|2024-07-23 14:10:20|58.6|58.3|58.59|58.29|58.63|58.33|58.58|58.28|20
1721743830000|2024-07-23 14:10:30|58.6|58.3|58.58|58.28|58.61|58.31|58.57|58.27|20
1721743840000|2024-07-23 14:10:40|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|19
1721743850000|2024-07-23 14:10:50|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|12
1721743860000|2024-07-23 14:11:00|58.54|58.24|58.53|58.23|58.56|58.26|58.53|58.23|9
1721743870000|2024-07-23 14:11:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|13
1721743880000|2024-07-23 14:11:20|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|15
1721743890000|2024-07-23 14:11:30|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|14
1721743910000|2024-07-23 14:11:50|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|14
1721743920000|2024-07-23 14:12:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|14
1721743930000|2024-07-23 14:12:10|58.56|58.26|58.56|58.26|58.6|58.3|58.56|58.26|21
1721743940000|2024-07-23 14:12:20|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|7
1721743950000|2024-07-23 14:12:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1721743960000|2024-07-23 14:12:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|13
1721743970000|2024-07-23 14:12:50|58.54|58.24|58.55|58.25|58.57|58.27|58.54|58.24|13
1721743980000|2024-07-23 14:13:00|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|12
1721743990000|2024-07-23 14:13:10|58.5|58.2|58.55|58.25|58.56|58.26|58.5|58.2|15
1721744000000|2024-07-23 14:13:20|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1721744010000|2024-07-23 14:13:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721744020000|2024-07-23 14:13:40|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|10
1721744030000|2024-07-23 14:13:50|58.5|58.2|58.54|58.24|58.54|58.24|58.5|58.2|11
1721744040000|2024-07-23 14:14:00|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|16
1721744050000|2024-07-23 14:14:10|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|16
1721744060000|2024-07-23 14:14:20|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|10
1721744070000|2024-07-23 14:14:30|58.6|58.3|58.6|58.3|58.62|58.32|58.58|58.28|21
1721744080000|2024-07-23 14:14:40|58.61|58.31|58.63|58.33|58.63|58.33|58.6|58.3|7
1721744090000|2024-07-23 14:14:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721744100000|2024-07-23 14:15:00|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|8
1721744110000|2024-07-23 14:15:10|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|17
1721744120000|2024-07-23 14:15:20|58.59|58.29|58.67|58.37|58.68|58.38|58.59|58.29|12
1721744130000|2024-07-23 14:15:30|58.69|58.39|58.74|58.44|58.74|58.44|58.68|58.38|13
1721744140000|2024-07-23 14:15:40|58.75|58.45|58.76|58.46|58.79|58.49|58.74|58.44|19
1721744150000|2024-07-23 14:15:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1721744160000|2024-07-23 14:16:00|58.74|58.44|58.79|58.49|58.79|58.49|58.74|58.44|20
1721744170000|2024-07-23 14:16:10|58.78|58.48|58.76|58.46|58.81|58.51|58.76|58.46|20
1721744180000|2024-07-23 14:16:20|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|18
1721744190000|2024-07-23 14:16:30|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|9
1721744200000|2024-07-23 14:16:40|58.77|58.47|58.8|58.5|58.8|58.5|58.76|58.46|14
1721744210000|2024-07-23 14:16:50|58.79|58.49|58.75|58.45|58.81|58.51|58.75|58.45|19
1721744220000|2024-07-23 14:17:00|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|9
1721744230000|2024-07-23 14:17:10|58.73|58.43|58.68|58.38|58.73|58.43|58.68|58.38|16
1721744240000|2024-07-23 14:17:20|58.69|58.39|58.66|58.36|58.73|58.43|58.65|58.35|18
1721744250000|2024-07-23 14:17:30|58.65|58.35|58.63|58.33|58.66|58.36|58.63|58.33|13
1721744260000|2024-07-23 14:17:40|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|7
1721744270000|2024-07-23 14:17:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|16
1721744280000|2024-07-23 14:18:00|58.64|58.34|58.68|58.38|58.72|58.42|58.64|58.34|15
1721744290000|2024-07-23 14:18:10|58.69|58.39|58.7|58.4|58.7|58.4|58.65|58.35|19
1721744300000|2024-07-23 14:18:20|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|20
1721744310000|2024-07-23 14:18:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|8
1721744320000|2024-07-23 14:18:40|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|16
1721744330000|2024-07-23 14:18:50|58.71|58.41|58.74|58.44|58.75|58.45|58.71|58.41|14
1721744340000|2024-07-23 14:19:00|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|15
1721744350000|2024-07-23 14:19:10|58.74|58.44|58.73|58.43|58.74|58.44|58.72|58.42|14
1721744360000|2024-07-23 14:19:20|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|8
1721744370000|2024-07-23 14:19:30|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|12
1721744380000|2024-07-23 14:19:40|58.78|58.48|58.78|58.48|58.8|58.5|58.77|58.47|21
1721744390000|2024-07-23 14:19:50|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|23
1721744400000|2024-07-23 14:20:00|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|22
1721744410000|2024-07-23 14:20:10|58.8|58.5|58.74|58.44|58.8|58.5|58.74|58.44|16
1721744420000|2024-07-23 14:20:20|58.75|58.45|58.76|58.46|58.79|58.49|58.75|58.45|16
1721744430000|2024-07-23 14:20:30|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721744440000|2024-07-23 14:20:40|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|13
1721744450000|2024-07-23 14:20:50|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|10
1721744460000|2024-07-23 14:21:00|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|9
1721744470000|2024-07-23 14:21:10|58.79|58.49|58.82|58.52|58.82|58.52|58.78|58.48|13
1721744480000|2024-07-23 14:21:20|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|9
1721744490000|2024-07-23 14:21:30|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1721744500000|2024-07-23 14:21:40|58.86|58.56|58.85|58.55|58.86|58.56|58.83|58.53|13
1721744510000|2024-07-23 14:21:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|15
1721744520000|2024-07-23 14:22:00|58.83|58.53|58.85|58.55|58.86|58.56|58.82|58.52|13
1721744530000|2024-07-23 14:22:10|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|6
1721744540000|2024-07-23 14:22:20|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|4
1721744550000|2024-07-23 14:22:30|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|6
1721744560000|2024-07-23 14:22:40|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|5
1721744570000|2024-07-23 14:22:50|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1721744580000|2024-07-23 14:23:00|58.89|58.59|58.91|58.61|58.92|58.62|58.87|58.57|13
1721744590000|2024-07-23 14:23:10|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|8
1721744600000|2024-07-23 14:23:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1721744620000|2024-07-23 14:23:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721744630000|2024-07-23 14:23:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|5
1721744640000|2024-07-23 14:24:00|58.87|58.57|58.88|58.58|58.89|58.59|58.86|58.56|10
1721744650000|2024-07-23 14:24:10|58.89|58.59|58.93|58.63|58.93|58.63|58.89|58.59|9
1721744660000|2024-07-23 14:24:20|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721744670000|2024-07-23 14:24:30|58.92|58.62|58.91|58.61|58.94|58.64|58.91|58.61|10
1721744680000|2024-07-23 14:24:40|58.92|58.62|58.91|58.61|58.92|58.62|58.87|58.57|11
1721744690000|2024-07-23 14:24:50|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|7
1721744700000|2024-07-23 14:25:00|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|5
1721744710000|2024-07-23 14:25:10|58.9|58.6|58.93|58.63|58.93|58.63|58.9|58.6|6
1721744720000|2024-07-23 14:25:20|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|5
1721744730000|2024-07-23 14:25:30|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1721744740000|2024-07-23 14:25:40|58.97|58.67|58.99|58.69|59|58.7|58.96|58.66|18
1721744750000|2024-07-23 14:25:50|59|58.7|58.93|58.63|59|58.7|58.93|58.63|14
1721744760000|2024-07-23 14:26:00|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|16
1721744770000|2024-07-23 14:26:10|58.94|58.64|58.97|58.67|58.98|58.68|58.94|58.64|10
1721744780000|2024-07-23 14:26:20|58.98|58.68|59.02|58.72|59.02|58.72|58.97|58.67|14
1721744790000|2024-07-23 14:26:30|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|10
1721744800000|2024-07-23 14:26:40|59.01|58.71|59.02|58.72|59.03|58.73|59.01|58.71|12
1721744820000|2024-07-23 14:27:00|59.03|58.73|59.05|58.75|59.07|58.77|59.03|58.73|5
1721744830000|2024-07-23 14:27:10|59.04|58.74|59.04|58.74|59.07|58.77|59.03|58.73|18
1721744840000|2024-07-23 14:27:20|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|8
1721744850000|2024-07-23 14:27:30|59.08|58.78|59.11|58.81|59.12|58.82|59.08|58.78|9
1721744860000|2024-07-23 14:27:40|59.12|58.82|59.12|58.82|59.12|58.82|59.07|58.77|11
1721744870000|2024-07-23 14:27:50|59.11|58.81|59.07|58.77|59.12|58.82|59.07|58.77|16
1721744880000|2024-07-23 14:28:00|59.06|58.76|59.04|58.74|59.07|58.77|59.03|58.73|14
1721744890000|2024-07-23 14:28:10|59.03|58.73|59.02|58.72|59.04|58.74|59.01|58.71|20
1721744900000|2024-07-23 14:28:20|59.01|58.71|59.02|58.72|59.04|58.74|59.01|58.71|16
1721744910000|2024-07-23 14:28:30|59.03|58.73|59.01|58.71|59.03|58.73|59.01|58.71|13
1721744920000|2024-07-23 14:28:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|10
1721744930000|2024-07-23 14:28:50|59.01|58.71|59.03|58.73|59.04|58.74|59.01|58.71|13
1721744940000|2024-07-23 14:29:00|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1721744950000|2024-07-23 14:29:10|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|11
1721744960000|2024-07-23 14:29:20|59.02|58.72|59.03|58.73|59.03|58.73|59|58.7|15
1721744970000|2024-07-23 14:29:30|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|12
1721744980000|2024-07-23 14:29:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|5
1721744990000|2024-07-23 14:29:50|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|11
1721745000000|2024-07-23 14:30:00|59.02|58.72|59.03|58.73|59.04|58.74|59.01|58.71|14
1721745010000|2024-07-23 14:30:10|59.02|58.72|59.03|58.73|59.03|58.73|59.01|58.71|12
1721745020000|2024-07-23 14:30:20|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|11
1721745030000|2024-07-23 14:30:30|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|13
1721745040000|2024-07-23 14:30:40|59.01|58.71|58.96|58.66|59.02|58.72|58.96|58.66|11
1721745050000|2024-07-23 14:30:50|58.97|58.67|58.99|58.69|59|58.7|58.96|58.66|22
1721745060000|2024-07-23 14:31:00|58.98|58.68|59.05|58.75|59.06|58.76|58.98|58.68|16
1721745070000|2024-07-23 14:31:10|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|9
1721745080000|2024-07-23 14:31:20|59.05|58.75|59.08|58.78|59.08|58.78|59.04|58.74|15
1721745090000|2024-07-23 14:31:30|59.07|58.77|59.13|58.83|59.14|58.84|59.07|58.77|16
1721745100000|2024-07-23 14:31:40|59.14|58.84|59.13|58.83|59.14|58.84|59.11|58.81|13
1721745110000|2024-07-23 14:31:50|59.12|58.82|59.09|58.79|59.13|58.83|59.09|58.79|18
1721745120000|2024-07-23 14:32:00|59.08|58.78|59.1|58.8|59.13|58.83|59.08|58.78|14
1721745130000|2024-07-23 14:32:10|59.09|58.79|59.13|58.83|59.13|58.83|59.08|58.78|17
1721745140000|2024-07-23 14:32:20|59.14|58.84|59.17|58.87|59.18|58.88|59.14|58.84|10
1721745150000|2024-07-23 14:32:30|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|15
1721745160000|2024-07-23 14:32:40|59.19|58.89|59.19|58.89|59.24|58.94|59.18|58.88|23
1721745170000|2024-07-23 14:32:50|59.18|58.88|59.16|58.86|59.19|58.89|59.15|58.85|16
1721745180000|2024-07-23 14:33:00|59.17|58.87|59.19|58.89|59.19|58.89|59.16|58.86|20
1721745190000|2024-07-23 14:33:10|59.2|58.9|59.23|58.93|59.23|58.93|59.17|58.87|20
1721745200000|2024-07-23 14:33:20|59.22|58.92|59.23|58.93|59.24|58.94|59.22|58.92|16
1721745210000|2024-07-23 14:33:30|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|7
1721745220000|2024-07-23 14:33:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|10
1721745230000|2024-07-23 14:33:50|59.22|58.92|59.25|58.95|59.25|58.95|59.19|58.89|20
1721745240000|2024-07-23 14:34:00|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|3
1721745250000|2024-07-23 14:34:10|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|8
1721745260000|2024-07-23 14:34:20|59.26|58.96|59.28|58.98|59.31|59.01|59.26|58.96|15
1721745270000|2024-07-23 14:34:30|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|8
1721745280000|2024-07-23 14:34:40|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|14
1721745290000|2024-07-23 14:34:50|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|13
1721745300000|2024-07-23 14:35:00|59.28|58.98|59.26|58.96|59.28|58.98|59.25|58.95|23
1721745310000|2024-07-23 14:35:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|8
1721745320000|2024-07-23 14:35:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|15
1721745330000|2024-07-23 14:35:30|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|15
1721745340000|2024-07-23 14:35:40|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|14
1721745350000|2024-07-23 14:35:50|59.27|58.97|59.29|58.99|59.3|59|59.26|58.96|7
1721745360000|2024-07-23 14:36:00|59.3|59|59.36|59.06|59.36|59.06|59.3|59|18
1721745370000|2024-07-23 14:36:10|59.37|59.07|59.33|59.03|59.38|59.08|59.3|59|18
1721745380000|2024-07-23 14:36:20|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|10
1721745390000|2024-07-23 14:36:30|59.37|59.07|59.36|59.06|59.39|59.09|59.36|59.06|14
1721745400000|2024-07-23 14:36:40|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|7
1721745410000|2024-07-23 14:36:50|59.37|59.07|59.39|59.09|59.39|59.09|59.36|59.06|15
1721745420000|2024-07-23 14:37:00|59.38|59.08|59.37|59.07|59.38|59.08|59.35|59.05|9
1721745430000|2024-07-23 14:37:10|59.38|59.08|59.43|59.13|59.43|59.13|59.38|59.08|16
1721745440000|2024-07-23 14:37:20|59.42|59.12|59.45|59.15|59.46|59.16|59.41|59.11|18
1721745450000|2024-07-23 14:37:30|59.47|59.17|59.49|59.19|59.55|59.25|59.47|59.17|19
1721745460000|2024-07-23 14:37:40|59.5|59.2|59.55|59.25|59.55|59.25|59.48|59.18|22
1721745470000|2024-07-23 14:37:50|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|11
1721745480000|2024-07-23 14:38:00|59.54|59.24|59.46|59.16|59.54|59.24|59.46|59.16|21
1721745490000|2024-07-23 14:38:10|59.47|59.17|59.5|59.2|59.52|59.22|59.47|59.17|20
1721745500000|2024-07-23 14:38:20|59.49|59.19|59.52|59.22|59.52|59.22|59.45|59.15|17
1721745510000|2024-07-23 14:38:30|59.5|59.2|59.51|59.21|59.54|59.24|59.47|59.17|24
1721745520000|2024-07-23 14:38:40|59.49|59.19|59.46|59.16|59.5|59.2|59.46|59.16|21
1721745530000|2024-07-23 14:38:50|59.48|59.18|59.45|59.15|59.48|59.18|59.44|59.14|20
1721745540000|2024-07-23 14:39:00|59.46|59.16|59.45|59.15|59.47|59.17|59.43|59.13|16
1721745550000|2024-07-23 14:39:10|59.44|59.14|59.43|59.13|59.45|59.15|59.39|59.09|27
1721745560000|2024-07-23 14:39:20|59.42|59.12|59.45|59.15|59.46|59.16|59.42|59.12|22
1721745570000|2024-07-23 14:39:30|59.46|59.16|59.46|59.16|59.47|59.17|59.44|59.14|12
1721745580000|2024-07-23 14:39:40|59.45|59.15|59.49|59.19|59.5|59.2|59.45|59.15|15
1721745590000|2024-07-23 14:39:50|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|22
1721745600000|2024-07-23 14:40:00|59.48|59.18|59.47|59.17|59.5|59.2|59.45|59.15|19
1721745610000|2024-07-23 14:40:10|59.48|59.18|59.5|59.2|59.5|59.2|59.45|59.15|25
1721745620000|2024-07-23 14:40:20|59.48|59.18|59.46|59.16|59.49|59.19|59.45|59.15|21
1721745630000|2024-07-23 14:40:30|59.47|59.17|59.46|59.16|59.47|59.17|59.44|59.14|17
1721745640000|2024-07-23 14:40:40|59.47|59.17|59.56|59.26|59.56|59.26|59.47|59.17|21
1721745650000|2024-07-23 14:40:50|59.57|59.27|59.55|59.25|59.58|59.28|59.55|59.25|11
1721745660000|2024-07-23 14:41:00|59.56|59.26|59.56|59.26|59.57|59.27|59.54|59.24|15
1721745670000|2024-07-23 14:41:10|59.55|59.25|59.57|59.27|59.58|59.28|59.54|59.24|18
1721745680000|2024-07-23 14:41:20|59.58|59.28|59.56|59.26|59.59|59.29|59.56|59.26|14
1721745690000|2024-07-23 14:41:30|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|16
1721745700000|2024-07-23 14:41:40|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|9
1721745710000|2024-07-23 14:41:50|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|9
1721745720000|2024-07-23 14:42:00|59.56|59.26|59.63|59.33|59.63|59.33|59.56|59.26|26
1721745730000|2024-07-23 14:42:10|59.62|59.32|59.62|59.32|59.63|59.33|59.58|59.28|22
1721745740000|2024-07-23 14:42:20|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|21
1721745750000|2024-07-23 14:42:30|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|8
1721745760000|2024-07-23 14:42:40|59.62|59.32|59.62|59.32|59.64|59.34|59.62|59.32|7
1721745770000|2024-07-23 14:42:50|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|11
1721745780000|2024-07-23 14:43:00|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|16
1721745790000|2024-07-23 14:43:10|59.62|59.32|59.62|59.32|59.63|59.33|59.6|59.3|18
1721745800000|2024-07-23 14:43:20|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|11
1721745810000|2024-07-23 14:43:30|59.63|59.33|59.63|59.33|59.63|59.33|59.61|59.31|5
1721745820000|2024-07-23 14:43:40|59.65|59.35|59.64|59.34|59.72|59.42|59.64|59.34|12
1721745830000|2024-07-23 14:43:50|59.65|59.35|59.62|59.32|59.65|59.35|59.62|59.32|14
1721745840000|2024-07-23 14:44:00|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|10
1721745850000|2024-07-23 14:44:10|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|6
1721745860000|2024-07-23 14:44:20|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|12
1721745870000|2024-07-23 14:44:30|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|10
1721745880000|2024-07-23 14:44:40|59.67|59.37|59.67|59.37|59.7|59.4|59.65|59.35|22
1721745890000|2024-07-23 14:44:50|59.66|59.36|59.72|59.42|59.73|59.43|59.66|59.36|17
1721745900000|2024-07-23 14:45:00|59.71|59.41|59.68|59.38|59.73|59.43|59.68|59.38|16
1721745910000|2024-07-23 14:45:10|59.67|59.37|59.63|59.33|59.67|59.37|59.63|59.33|21
1721745920000|2024-07-23 14:45:20|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|10
1721745930000|2024-07-23 14:45:30|59.64|59.34|59.63|59.33|59.65|59.35|59.62|59.32|21
1721745940000|2024-07-23 14:45:40|59.64|59.34|59.56|59.26|59.64|59.34|59.56|59.26|13
1721745950000|2024-07-23 14:45:50|59.57|59.27|59.63|59.33|59.64|59.34|59.56|59.26|20
1721745960000|2024-07-23 14:46:00|59.65|59.35|59.64|59.34|59.67|59.37|59.63|59.33|22
1721745970000|2024-07-23 14:46:10|59.65|59.35|59.62|59.32|59.65|59.35|59.58|59.28|20
1721745980000|2024-07-23 14:46:20|59.61|59.31|59.62|59.32|59.64|59.34|59.61|59.31|21
1721745990000|2024-07-23 14:46:30|59.63|59.33|59.62|59.32|59.64|59.34|59.61|59.31|23
1721746000000|2024-07-23 14:46:40|59.61|59.31|59.58|59.28|59.62|59.32|59.56|59.26|17
1721746010000|2024-07-23 14:46:50|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|21
1721746020000|2024-07-23 14:47:00|59.57|59.27|59.62|59.32|59.64|59.34|59.57|59.27|19
1721746030000|2024-07-23 14:47:10|59.61|59.31|59.56|59.26|59.63|59.33|59.56|59.26|14
1721746040000|2024-07-23 14:47:20|59.57|59.27|59.58|59.28|59.59|59.29|59.56|59.26|20
1721746050000|2024-07-23 14:47:30|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|11
1721746060000|2024-07-23 14:47:40|59.54|59.24|59.53|59.23|59.56|59.26|59.53|59.23|24
1721746070000|2024-07-23 14:47:50|59.54|59.24|59.53|59.23|59.56|59.26|59.51|59.21|19
1721746080000|2024-07-23 14:48:00|59.49|59.19|59.45|59.15|59.53|59.23|59.45|59.15|21
1721746090000|2024-07-23 14:48:10|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|8
1721746100000|2024-07-23 14:48:20|59.43|59.13|59.47|59.17|59.48|59.18|59.43|59.13|12
1721746110000|2024-07-23 14:48:30|59.46|59.16|59.49|59.19|59.55|59.25|59.46|59.16|19
1721746120000|2024-07-23 14:48:40|59.5|59.2|59.54|59.24|59.55|59.25|59.5|59.2|22
1721746130000|2024-07-23 14:48:50|59.52|59.22|59.55|59.25|59.56|59.26|59.52|59.22|17
1721746140000|2024-07-23 14:49:00|59.56|59.26|59.53|59.23|59.56|59.26|59.52|59.22|19
1721746150000|2024-07-23 14:49:10|59.52|59.22|59.54|59.24|59.56|59.26|59.51|59.21|20
1721746160000|2024-07-23 14:49:20|59.55|59.25|59.56|59.26|59.58|59.28|59.54|59.24|12
1721746170000|2024-07-23 14:49:30|59.55|59.25|59.53|59.23|59.56|59.26|59.53|59.23|13
1721746180000|2024-07-23 14:49:40|59.54|59.24|59.56|59.26|59.57|59.27|59.53|59.23|19
1721746190000|2024-07-23 14:49:50|59.55|59.25|59.51|59.21|59.55|59.25|59.51|59.21|4
1721746200000|2024-07-23 14:50:00|59.53|59.23|59.52|59.22|59.54|59.24|59.51|59.21|15
1721746210000|2024-07-23 14:50:10|59.51|59.21|59.52|59.22|59.53|59.23|59.5|59.2|14
1721746220000|2024-07-23 14:50:20|59.51|59.21|59.52|59.22|59.53|59.23|59.5|59.2|18
1721746230000|2024-07-23 14:50:30|59.5|59.2|59.52|59.22|59.54|59.24|59.49|59.19|22
1721746240000|2024-07-23 14:50:40|59.5|59.2|59.46|59.16|59.53|59.23|59.46|59.16|15
1721746250000|2024-07-23 14:50:50|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|17
1721746260000|2024-07-23 14:51:00|59.45|59.15|59.48|59.18|59.49|59.19|59.45|59.15|10
1721746270000|2024-07-23 14:51:10|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|10
1721746280000|2024-07-23 14:51:20|59.49|59.19|59.48|59.18|59.5|59.2|59.47|59.17|14
1721746290000|2024-07-23 14:51:30|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|10
1721746300000|2024-07-23 14:51:40|59.49|59.19|59.54|59.24|59.54|59.24|59.49|59.19|9
1721746310000|2024-07-23 14:51:50|59.52|59.22|59.55|59.25|59.55|59.25|59.49|59.19|15
1721746320000|2024-07-23 14:52:00|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|21
1721746330000|2024-07-23 14:52:10|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|12
1721746340000|2024-07-23 14:52:20|59.54|59.24|59.53|59.23|59.55|59.25|59.52|59.22|15
1721746350000|2024-07-23 14:52:30|59.55|59.25|59.54|59.24|59.56|59.26|59.53|59.23|17
1721746360000|2024-07-23 14:52:40|59.55|59.25|59.55|59.25|59.55|59.25|59.53|59.23|13
1721746370000|2024-07-23 14:52:50|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|18
1721746380000|2024-07-23 14:53:00|59.54|59.24|59.57|59.27|59.58|59.28|59.54|59.24|12
1721746390000|2024-07-23 14:53:10|59.56|59.26|59.56|59.26|59.57|59.27|59.54|59.24|9
1721746400000|2024-07-23 14:53:20|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|6
1721746410000|2024-07-23 14:53:30|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|14
1721746420000|2024-07-23 14:53:40|59.57|59.27|59.56|59.26|59.57|59.27|59.55|59.25|14
1721746430000|2024-07-23 14:53:50|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|10
1721746440000|2024-07-23 14:54:00|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1721746450000|2024-07-23 14:54:10|59.53|59.23|59.53|59.23|59.55|59.25|59.53|59.23|7
1721746460000|2024-07-23 14:54:20|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|7
1721746470000|2024-07-23 14:54:30|59.55|59.25|59.54|59.24|59.55|59.25|59.53|59.23|8
1721746480000|2024-07-23 14:54:40|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|7
1721746490000|2024-07-23 14:54:50|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|15
1721746500000|2024-07-23 14:55:00|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1721746510000|2024-07-23 14:55:10|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|9
1721746520000|2024-07-23 14:55:20|59.53|59.23|59.53|59.23|59.55|59.25|59.53|59.23|13
1721746530000|2024-07-23 14:55:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|17
1721746540000|2024-07-23 14:55:40|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|11
1721746550000|2024-07-23 14:55:50|59.54|59.24|59.53|59.23|59.55|59.25|59.53|59.23|14
1721746560000|2024-07-23 14:56:00|59.54|59.24|59.53|59.23|59.55|59.25|59.52|59.22|13
1721746570000|2024-07-23 14:56:10|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|12
1721746580000|2024-07-23 14:56:20|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|7
1721746590000|2024-07-23 14:56:30|59.54|59.24|59.53|59.23|59.54|59.24|59.51|59.21|10
1721746600000|2024-07-23 14:56:40|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|11
1721746610000|2024-07-23 14:56:50|59.53|59.23|59.52|59.22|59.54|59.24|59.52|59.22|8
1721746620000|2024-07-23 14:57:00|59.53|59.23|59.52|59.22|59.54|59.24|59.51|59.21|10
1721746630000|2024-07-23 14:57:10|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|12
1721746640000|2024-07-23 14:57:20|59.53|59.23|59.54|59.24|59.55|59.25|59.53|59.23|6
1721746650000|2024-07-23 14:57:30|59.55|59.25|59.54|59.24|59.55|59.25|59.53|59.23|12
1721746660000|2024-07-23 14:57:40|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|5
1721746670000|2024-07-23 14:57:50|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|7
1721746680000|2024-07-23 14:58:00|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|9
1721746690000|2024-07-23 14:58:10|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|9
1721746700000|2024-07-23 14:58:20|59.53|59.23|59.52|59.22|59.54|59.24|59.47|59.17|19
1721746710000|2024-07-23 14:58:30|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|12
1721746720000|2024-07-23 14:58:40|59.53|59.23|59.54|59.24|59.55|59.25|59.53|59.23|8
1721746730000|2024-07-23 14:58:50|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|5
1721746740000|2024-07-23 14:59:00|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|8
1721746750000|2024-07-23 14:59:10|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|7
1721746760000|2024-07-23 14:59:20|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|12
1721746770000|2024-07-23 14:59:30|59.52|59.22|59.47|59.17|59.52|59.22|59.47|59.17|5
1721746780000|2024-07-23 14:59:40|59.48|59.18|59.53|59.23|59.53|59.23|59.47|59.17|10
1721746790000|2024-07-23 14:59:50|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721746800000|2024-07-23 15:00:00|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|10
1721746810000|2024-07-23 15:00:10|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|10
1721746820000|2024-07-23 15:00:20|59.52|59.22|59.46|59.16|59.52|59.22|59.46|59.16|9
1721746830000|2024-07-23 15:00:30|59.45|59.15|59.42|59.12|59.46|59.16|59.42|59.12|11
1721746840000|2024-07-23 15:00:40|59.43|59.13|59.38|59.08|59.43|59.13|59.38|59.08|9
1721746850000|2024-07-23 15:00:50|59.37|59.07|59.43|59.13|59.43|59.13|59.36|59.06|11
1721746860000|2024-07-23 15:01:00|59.42|59.12|59.35|59.05|59.43|59.13|59.33|59.03|15
1721746870000|2024-07-23 15:01:10|59.36|59.06|59.36|59.06|59.36|59.06|59.33|59.03|22
1721746880000|2024-07-23 15:01:20|59.32|59.02|59.43|59.13|59.43|59.13|59.32|59.02|20
1721746890000|2024-07-23 15:01:30|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|7
1721746900000|2024-07-23 15:01:40|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|14
1721746910000|2024-07-23 15:01:50|59.42|59.12|59.42|59.12|59.43|59.13|59.4|59.1|10
1721746920000|2024-07-23 15:02:00|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|7
1721746930000|2024-07-23 15:02:10|59.42|59.12|59.39|59.09|59.42|59.12|59.39|59.09|16
1721746940000|2024-07-23 15:02:20|59.38|59.08|59.33|59.03|59.38|59.08|59.32|59.02|10
1721746950000|2024-07-23 15:02:30|59.34|59.04|59.31|59.01|59.34|59.04|59.3|59|9
1721746960000|2024-07-23 15:02:40|59.32|59.02|59.3|59|59.33|59.03|59.3|59|11
1721746970000|2024-07-23 15:02:50|59.32|59.02|59.34|59.04|59.34|59.04|59.31|59.01|9
1721746980000|2024-07-23 15:03:00|59.35|59.05|59.32|59.02|59.35|59.05|59.3|59|17
1721746990000|2024-07-23 15:03:10|59.31|59.01|59.28|58.98|59.33|59.03|59.28|58.98|12
1721747000000|2024-07-23 15:03:20|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|3
1721747020000|2024-07-23 15:03:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721747030000|2024-07-23 15:03:50|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|4
1721747040000|2024-07-23 15:04:00|59.3|59|59.29|58.99|59.3|59|59.28|58.98|14
1721747050000|2024-07-23 15:04:10|59.3|59|59.29|58.99|59.3|59|59.29|58.99|6
1721747060000|2024-07-23 15:04:20|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|11
1721747070000|2024-07-23 15:04:30|59.29|58.99|59.27|58.97|59.29|58.99|59.24|58.94|11
1721747080000|2024-07-23 15:04:40|59.26|58.96|59.26|58.96|59.26|58.96|59.23|58.93|9
1721747090000|2024-07-23 15:04:50|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|10
1721747100000|2024-07-23 15:05:00|59.28|58.98|59.27|58.97|59.29|58.99|59.25|58.95|12
1721747110000|2024-07-23 15:05:10|59.28|58.98|59.27|58.97|59.29|58.99|59.26|58.96|15
1721747120000|2024-07-23 15:05:20|59.28|58.98|59.26|58.96|59.29|58.99|59.25|58.95|11
1721747130000|2024-07-23 15:05:30|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|6
1721747140000|2024-07-23 15:05:40|59.22|58.92|59.26|58.96|59.28|58.98|59.22|58.92|15
1721747150000|2024-07-23 15:05:50|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|11
1721747160000|2024-07-23 15:06:00|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|8
1721747170000|2024-07-23 15:06:10|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|10
1721747180000|2024-07-23 15:06:20|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|15
1721747190000|2024-07-23 15:06:30|59.23|58.93|59.1|58.8|59.24|58.94|59.1|58.8|22
1721747200000|2024-07-23 15:06:40|59.11|58.81|59.12|58.82|59.14|58.84|59.09|58.79|16
1721747210000|2024-07-23 15:06:50|59.13|58.83|59.14|58.84|59.14|58.84|59.08|58.78|21
1721747220000|2024-07-23 15:07:00|59.15|58.85|59.18|58.88|59.18|58.88|59.15|58.85|6
1721747230000|2024-07-23 15:07:10|59.17|58.87|59.2|58.9|59.2|58.9|59.15|58.85|21
1721747240000|2024-07-23 15:07:20|59.21|58.91|59.23|58.93|59.25|58.95|59.2|58.9|21
1721747250000|2024-07-23 15:07:30|59.24|58.94|59.14|58.84|59.25|58.95|59.12|58.82|16
1721747260000|2024-07-23 15:07:40|59.15|58.85|59.15|58.85|59.15|58.85|59.1|58.8|20
1721747270000|2024-07-23 15:07:50|59.14|58.84|59.15|58.85|59.16|58.86|59.14|58.84|6
1721747280000|2024-07-23 15:08:00|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|17
1721747290000|2024-07-23 15:08:10|59.15|58.85|59.18|58.88|59.18|58.88|59.15|58.85|6
1721747300000|2024-07-23 15:08:20|59.19|58.89|59.16|58.86|59.2|58.9|59.16|58.86|15
1721747310000|2024-07-23 15:08:30|59.15|58.85|59.15|58.85|59.18|58.88|59.15|58.85|11
1721747320000|2024-07-23 15:08:40|59.14|58.84|59.14|58.84|59.14|58.84|59.12|58.82|9
1721747330000|2024-07-23 15:08:50|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|4
1721747340000|2024-07-23 15:09:00|59.13|58.83|59.14|58.84|59.15|58.85|59.1|58.8|18
1721747350000|2024-07-23 15:09:10|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|8
1721747360000|2024-07-23 15:09:20|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|7
1721747370000|2024-07-23 15:09:30|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|7
1721747380000|2024-07-23 15:09:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1721747390000|2024-07-23 15:09:50|59.19|58.89|59.24|58.94|59.25|58.95|59.19|58.89|10
1721747400000|2024-07-23 15:10:00|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|16
1721747410000|2024-07-23 15:10:10|59.25|58.95|59.3|59|59.3|59|59.25|58.95|8
1721747420000|2024-07-23 15:10:20|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|5
1721747430000|2024-07-23 15:10:30|59.31|59.01|59.34|59.04|59.35|59.05|59.31|59.01|12
1721747440000|2024-07-23 15:10:40|59.33|59.03|59.3|59|59.35|59.05|59.29|58.99|10
1721747450000|2024-07-23 15:10:50|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|4
1721747460000|2024-07-23 15:11:00|59.31|59.01|59.32|59.02|59.35|59.05|59.31|59.01|12
1721747470000|2024-07-23 15:11:10|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|7
1721747480000|2024-07-23 15:11:20|59.31|59.01|59.31|59.01|59.32|59.02|59.29|58.99|11
1721747490000|2024-07-23 15:11:30|59.3|59|59.29|58.99|59.3|59|59.28|58.98|10
1721747500000|2024-07-23 15:11:40|59.3|59|59.31|59.01|59.33|59.03|59.3|59|13
1721747510000|2024-07-23 15:11:50|59.3|59|59.28|58.98|59.31|59.01|59.27|58.97|8
1721747520000|2024-07-23 15:12:00|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|8
1721747530000|2024-07-23 15:12:10|59.29|58.99|59.29|58.99|59.31|59.01|59.28|58.98|8
1721747540000|2024-07-23 15:12:20|59.3|59|59.3|59|59.3|59|59.29|58.99|3
1721747550000|2024-07-23 15:12:30|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|6
1721747560000|2024-07-23 15:12:40|59.27|58.97|59.27|58.97|59.29|58.99|59.26|58.96|11
1721747570000|2024-07-23 15:12:50|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|10
1721747580000|2024-07-23 15:13:00|59.23|58.93|59.25|58.95|59.26|58.96|59.21|58.91|11
1721747590000|2024-07-23 15:13:10|59.26|58.96|59.26|58.96|59.28|58.98|59.25|58.95|15
1721747600000|2024-07-23 15:13:20|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|8
1721747610000|2024-07-23 15:13:30|59.27|58.97|59.21|58.91|59.27|58.97|59.2|58.9|14
1721747620000|2024-07-23 15:13:40|59.2|58.9|59.24|58.94|59.26|58.96|59.2|58.9|16
1721747630000|2024-07-23 15:13:50|59.25|58.95|59.27|58.97|59.27|58.97|59.24|58.94|13
1721747640000|2024-07-23 15:14:00|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1721747650000|2024-07-23 15:14:10|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|5
1721747660000|2024-07-23 15:14:20|59.3|59|59.29|58.99|59.3|59|59.29|58.99|14
1721747670000|2024-07-23 15:14:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|14
1721747680000|2024-07-23 15:14:40|59.3|59|59.3|59|59.3|59|59.29|58.99|9
1721747690000|2024-07-23 15:14:50|59.29|58.99|59.31|59.01|59.32|59.02|59.29|58.99|8
1721747700000|2024-07-23 15:15:00|59.3|59|59.36|59.06|59.36|59.06|59.3|59|11
1721747710000|2024-07-23 15:15:10|59.35|59.05|59.36|59.06|59.38|59.08|59.35|59.05|11
1721747720000|2024-07-23 15:15:20|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|7
1721747730000|2024-07-23 15:15:30|59.36|59.06|59.38|59.08|59.4|59.1|59.36|59.06|13
1721747740000|2024-07-23 15:15:40|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|5
1721747750000|2024-07-23 15:15:50|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|12
1721747760000|2024-07-23 15:16:00|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|10
1721747770000|2024-07-23 15:16:10|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|13
1721747780000|2024-07-23 15:16:20|59.37|59.07|59.34|59.04|59.38|59.08|59.31|59.01|21
1721747790000|2024-07-23 15:16:30|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|12
1721747800000|2024-07-23 15:16:40|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|8
1721747810000|2024-07-23 15:16:50|59.34|59.04|59.3|59|59.35|59.05|59.29|58.99|9
1721747820000|2024-07-23 15:17:00|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|10
1721747830000|2024-07-23 15:17:10|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|13
1721747840000|2024-07-23 15:17:20|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|10
1721747850000|2024-07-23 15:17:30|59.26|58.96|59.25|58.95|59.27|58.97|59.24|58.94|10
1721747860000|2024-07-23 15:17:40|59.24|58.94|59.21|58.91|59.26|58.96|59.2|58.9|15
1721747870000|2024-07-23 15:17:50|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|7
1721747880000|2024-07-23 15:18:00|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|10
1721747890000|2024-07-23 15:18:10|59.21|58.91|59.22|58.92|59.22|58.92|59.19|58.89|7
1721747900000|2024-07-23 15:18:20|59.21|58.91|59.25|58.95|59.26|58.96|59.21|58.91|15
1721747910000|2024-07-23 15:18:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721747920000|2024-07-23 15:18:40|59.25|58.95|59.21|58.91|59.25|58.95|59.2|58.9|7
1721747930000|2024-07-23 15:18:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|14
1721747940000|2024-07-23 15:19:00|59.2|58.9|59.24|58.94|59.25|58.95|59.2|58.9|14
1721747950000|2024-07-23 15:19:10|59.26|58.96|59.2|58.9|59.26|58.96|59.2|58.9|15
1721747960000|2024-07-23 15:19:20|59.21|58.91|59.21|58.91|59.24|58.94|59.21|58.91|8
1721747970000|2024-07-23 15:19:30|59.22|58.92|59.26|58.96|59.26|58.96|59.22|58.92|10
1721747980000|2024-07-23 15:19:40|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|15
1721747990000|2024-07-23 15:19:50|59.26|58.96|59.25|58.95|59.26|58.96|59.23|58.93|13
1721748000000|2024-07-23 15:20:00|59.26|58.96|59.25|58.95|59.26|58.96|59.23|58.93|19
1721748010000|2024-07-23 15:20:10|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|9
1721748020000|2024-07-23 15:20:20|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|4
1721748030000|2024-07-23 15:20:30|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|7
1721748040000|2024-07-23 15:20:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|10
1721748050000|2024-07-23 15:20:50|59.3|59|59.34|59.04|59.34|59.04|59.3|59|3
1721748060000|2024-07-23 15:21:00|59.33|59.03|59.37|59.07|59.38|59.08|59.33|59.03|13
1721748070000|2024-07-23 15:21:10|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|4
1721748080000|2024-07-23 15:21:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721748090000|2024-07-23 15:21:30|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|12
1721748100000|2024-07-23 15:21:40|59.36|59.06|59.4|59.1|59.4|59.1|59.35|59.05|10
1721748110000|2024-07-23 15:21:50|59.41|59.11|59.44|59.14|59.44|59.14|59.4|59.1|10
1721748120000|2024-07-23 15:22:00|59.43|59.13|59.39|59.09|59.44|59.14|59.39|59.09|10
1721748130000|2024-07-23 15:22:10|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|7
1721748140000|2024-07-23 15:22:20|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|6
1721748150000|2024-07-23 15:22:30|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|9
1721748160000|2024-07-23 15:22:40|59.38|59.08|59.34|59.04|59.38|59.08|59.34|59.04|8
1721748170000|2024-07-23 15:22:50|59.35|59.05|59.35|59.05|59.37|59.07|59.34|59.04|14
1721748180000|2024-07-23 15:23:00|59.34|59.04|59.36|59.06|59.37|59.07|59.34|59.04|15
1721748190000|2024-07-23 15:23:10|59.37|59.07|59.35|59.05|59.37|59.07|59.3|59|15
1721748200000|2024-07-23 15:23:20|59.34|59.04|59.38|59.08|59.4|59.1|59.34|59.04|19
1721748210000|2024-07-23 15:23:30|59.4|59.1|59.39|59.09|59.41|59.11|59.38|59.08|15
1721748220000|2024-07-23 15:23:40|59.4|59.1|59.36|59.06|59.41|59.11|59.36|59.06|17
1721748230000|2024-07-23 15:23:50|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|14
1721748240000|2024-07-23 15:24:00|59.36|59.06|59.36|59.06|59.38|59.08|59.36|59.06|11
1721748250000|2024-07-23 15:24:10|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|9
1721748260000|2024-07-23 15:24:20|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|19
1721748270000|2024-07-23 15:24:30|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|13
1721748280000|2024-07-23 15:24:40|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|12
1721748290000|2024-07-23 15:24:50|59.38|59.08|59.38|59.08|59.4|59.1|59.37|59.07|13
1721748300000|2024-07-23 15:25:00|59.39|59.09|59.43|59.13|59.49|59.19|59.39|59.09|21
1721748310000|2024-07-23 15:25:10|59.44|59.14|59.44|59.14|59.47|59.17|59.44|59.14|21
1721748320000|2024-07-23 15:25:20|59.45|59.15|59.4|59.1|59.46|59.16|59.4|59.1|9
1721748330000|2024-07-23 15:25:30|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|12
1721748340000|2024-07-23 15:25:40|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|13
1721748350000|2024-07-23 15:25:50|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|5
1721748360000|2024-07-23 15:26:00|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|14
1721748370000|2024-07-23 15:26:10|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|13
1721748380000|2024-07-23 15:26:20|59.35|59.05|59.37|59.07|59.38|59.08|59.35|59.05|15
1721748390000|2024-07-23 15:26:30|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721748400000|2024-07-23 15:26:40|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|10
1721748410000|2024-07-23 15:26:50|59.37|59.07|59.37|59.07|59.38|59.08|59.35|59.05|15
1721748420000|2024-07-23 15:27:00|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|16
1721748430000|2024-07-23 15:27:10|59.38|59.08|59.37|59.07|59.4|59.1|59.37|59.07|20
1721748440000|2024-07-23 15:27:20|59.38|59.08|59.34|59.04|59.38|59.08|59.29|58.99|12
1721748450000|2024-07-23 15:27:30|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|15
1721748460000|2024-07-23 15:27:40|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|10
1721748470000|2024-07-23 15:27:50|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|13
1721748480000|2024-07-23 15:28:00|59.34|59.04|59.28|58.98|59.35|59.05|59.28|58.98|17
1721748490000|2024-07-23 15:28:10|59.26|58.96|59.27|58.97|59.29|58.99|59.25|58.95|16
1721748500000|2024-07-23 15:28:20|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|5
1721748510000|2024-07-23 15:28:30|59.25|58.95|59.19|58.89|59.26|58.96|59.19|58.89|13
1721748520000|2024-07-23 15:28:40|59.18|58.88|59.14|58.84|59.18|58.88|59.12|58.82|18
1721748530000|2024-07-23 15:28:50|59.15|58.85|59.15|58.85|59.16|58.86|59.12|58.82|18
1721748540000|2024-07-23 15:29:00|59.17|58.87|59.14|58.84|59.18|58.88|59.13|58.83|19
1721748550000|2024-07-23 15:29:10|59.13|58.83|59.06|58.76|59.13|58.83|59.06|58.76|16
1721748560000|2024-07-23 15:29:20|59.05|58.75|58.99|58.69|59.07|58.77|58.96|58.66|29
1721748570000|2024-07-23 15:29:30|59.02|58.72|58.97|58.67|59.05|58.75|58.96|58.66|22
1721748580000|2024-07-23 15:29:40|58.98|58.68|58.96|58.66|58.98|58.68|58.93|58.63|19
1721748590000|2024-07-23 15:29:50|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|9
1721748600000|2024-07-23 15:30:00|58.94|58.64|58.91|58.61|58.95|58.65|58.89|58.59|14
1721748610000|2024-07-23 15:30:10|58.9|58.6|58.95|58.65|58.96|58.66|58.9|58.6|23
1721748620000|2024-07-23 15:30:20|58.96|58.66|59.06|58.76|59.06|58.76|58.95|58.65|26
1721748630000|2024-07-23 15:30:30|59.05|58.75|59.05|58.75|59.07|58.77|59.03|58.73|19
1721748640000|2024-07-23 15:30:40|59.06|58.76|59.09|58.79|59.1|58.8|59.05|58.75|20
1721748650000|2024-07-23 15:30:50|59.08|58.78|59.08|58.78|59.09|58.79|59.06|58.76|15
1721748660000|2024-07-23 15:31:00|59.09|58.79|59.05|58.75|59.09|58.79|59.05|58.75|13
1721748670000|2024-07-23 15:31:10|59.06|58.76|59.06|58.76|59.06|58.76|58.99|58.69|24
1721748680000|2024-07-23 15:31:20|59.07|58.77|59.08|58.78|59.08|58.78|59.02|58.72|22
1721748690000|2024-07-23 15:31:30|59.07|58.77|59.1|58.8|59.11|58.81|59.07|58.77|15
1721748700000|2024-07-23 15:31:40|59.11|58.81|59.17|58.87|59.17|58.87|59.11|58.81|18
1721748710000|2024-07-23 15:31:50|59.14|58.84|59.08|58.78|59.16|58.86|59.06|58.76|17
1721748720000|2024-07-23 15:32:00|59.09|58.79|59.08|58.78|59.09|58.79|59.05|58.75|20
1721748730000|2024-07-23 15:32:10|59.09|58.79|59.04|58.74|59.09|58.79|59.02|58.72|19
1721748740000|2024-07-23 15:32:20|59.05|58.75|59.05|58.75|59.06|58.76|59.03|58.73|11
1721748750000|2024-07-23 15:32:30|59.07|58.77|59|58.7|59.07|58.77|59|58.7|19
1721748760000|2024-07-23 15:32:40|58.99|58.69|58.99|58.69|59.05|58.75|58.98|58.68|22
1721748770000|2024-07-23 15:32:50|59|58.7|59.02|58.72|59.06|58.76|59|58.7|19
1721748780000|2024-07-23 15:33:00|59.05|58.75|59|58.7|59.06|58.76|58.99|58.69|25
1721748790000|2024-07-23 15:33:10|59.01|58.71|59.03|58.73|59.08|58.78|59.01|58.71|28
1721748800000|2024-07-23 15:33:20|59.04|58.74|58.98|58.68|59.04|58.74|58.96|58.66|21
1721748810000|2024-07-23 15:33:30|58.97|58.67|58.94|58.64|58.98|58.68|58.94|58.64|16
1721748820000|2024-07-23 15:33:40|58.96|58.66|58.95|58.65|58.97|58.67|58.94|58.64|13
1721748830000|2024-07-23 15:33:50|58.96|58.66|58.96|58.66|58.97|58.67|58.92|58.62|17
1721748840000|2024-07-23 15:34:00|58.95|58.65|58.95|58.65|58.95|58.65|58.93|58.63|11
1721748850000|2024-07-23 15:34:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|21
1721748860000|2024-07-23 15:34:20|58.93|58.63|58.93|58.63|58.95|58.65|58.9|58.6|15
1721748870000|2024-07-23 15:34:30|58.95|58.65|58.97|58.67|58.98|58.68|58.93|58.63|20
1721748880000|2024-07-23 15:34:40|58.96|58.66|58.99|58.69|59|58.7|58.95|58.65|10
1721748890000|2024-07-23 15:34:50|59|58.7|58.97|58.67|59.01|58.71|58.96|58.66|17
1721748900000|2024-07-23 15:35:00|58.96|58.66|58.94|58.64|58.99|58.69|58.94|58.64|20
1721748910000|2024-07-23 15:35:10|58.93|58.63|58.95|58.65|58.96|58.66|58.89|58.59|22
1721748920000|2024-07-23 15:35:20|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|15
1721748930000|2024-07-23 15:35:30|58.97|58.67|58.99|58.69|59|58.7|58.97|58.67|10
1721748940000|2024-07-23 15:35:40|59.01|58.71|58.99|58.69|59.01|58.71|58.98|58.68|22
1721748950000|2024-07-23 15:35:50|59|58.7|58.97|58.67|59.01|58.71|58.95|58.65|19
1721748960000|2024-07-23 15:36:00|58.96|58.66|59.02|58.72|59.02|58.72|58.96|58.66|16
1721748970000|2024-07-23 15:36:10|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|12
1721748980000|2024-07-23 15:36:20|59.01|58.71|59.07|58.77|59.09|58.79|59.01|58.71|20
1721748990000|2024-07-23 15:36:30|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|7
1721749000000|2024-07-23 15:36:40|59.09|58.79|59.13|58.83|59.14|58.84|59.09|58.79|23
1721749010000|2024-07-23 15:36:50|59.12|58.82|59.06|58.76|59.12|58.82|59.06|58.76|17
1721749020000|2024-07-23 15:37:00|59.07|58.77|59.08|58.78|59.08|58.78|59.04|58.74|17
1721749030000|2024-07-23 15:37:10|59.09|58.79|59.06|58.76|59.09|58.79|59.04|58.74|20
1721749040000|2024-07-23 15:37:20|59.05|58.75|59.09|58.79|59.1|58.8|59.05|58.75|13
1721749050000|2024-07-23 15:37:30|59.1|58.8|59.11|58.81|59.12|58.82|59.09|58.79|21
1721749060000|2024-07-23 15:37:40|59.12|58.82|59.11|58.81|59.13|58.83|59.1|58.8|16
1721749070000|2024-07-23 15:37:50|59.12|58.82|59.16|58.86|59.16|58.86|59.11|58.81|17
1721749080000|2024-07-23 15:38:00|59.15|58.85|59.16|58.86|59.16|58.86|59.1|58.8|15
1721749090000|2024-07-23 15:38:10|59.17|58.87|59.1|58.8|59.17|58.87|59.1|58.8|13
1721749100000|2024-07-23 15:38:20|59.09|58.79|59.08|58.78|59.12|58.82|59.08|58.78|18
1721749110000|2024-07-23 15:38:30|59.09|58.79|59.08|58.78|59.11|58.81|59.08|58.78|17
1721749120000|2024-07-23 15:38:40|59.09|58.79|59.07|58.77|59.1|58.8|59.07|58.77|12
1721749130000|2024-07-23 15:38:50|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|10
1721749140000|2024-07-23 15:39:00|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|9
1721749150000|2024-07-23 15:39:10|59.05|58.75|59.06|58.76|59.08|58.78|59.05|58.75|20
1721749160000|2024-07-23 15:39:20|59.05|58.75|59.04|58.74|59.06|58.76|58.99|58.69|14
1721749170000|2024-07-23 15:39:30|59.05|58.75|59.06|58.76|59.08|58.78|59.04|58.74|20
1721749180000|2024-07-23 15:39:40|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|15
1721749190000|2024-07-23 15:39:50|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|8
1721749200000|2024-07-23 15:40:00|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|13
1721749210000|2024-07-23 15:40:10|59.07|58.77|59.03|58.73|59.07|58.77|59.03|58.73|11
1721749220000|2024-07-23 15:40:20|59.02|58.72|59.06|58.76|59.07|58.77|59.01|58.71|20
1721749230000|2024-07-23 15:40:30|59.07|58.77|59.07|58.77|59.08|58.78|59.05|58.75|15
1721749240000|2024-07-23 15:40:40|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|16
1721749250000|2024-07-23 15:40:50|59.1|58.8|59.08|58.78|59.11|58.81|59.07|58.77|15
1721749260000|2024-07-23 15:41:00|59.09|58.79|59.06|58.76|59.09|58.79|59.06|58.76|11
1721749270000|2024-07-23 15:41:10|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|15
1721749280000|2024-07-23 15:41:20|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|17
1721749290000|2024-07-23 15:41:30|59.08|58.78|59.08|58.78|59.1|58.8|59.07|58.77|15
1721749300000|2024-07-23 15:41:40|59.07|58.77|59.17|58.87|59.17|58.87|59.06|58.76|18
1721749310000|2024-07-23 15:41:50|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|16
1721749320000|2024-07-23 15:42:00|59.18|58.88|59.15|58.85|59.21|58.91|59.15|58.85|21
1721749330000|2024-07-23 15:42:10|59.16|58.86|59.17|58.87|59.17|58.87|59.09|58.79|26
1721749340000|2024-07-23 15:42:20|59.16|58.86|59.14|58.84|59.17|58.87|59.14|58.84|19
1721749350000|2024-07-23 15:42:30|59.11|58.81|59.09|58.79|59.15|58.85|59.09|58.79|19
1721749360000|2024-07-23 15:42:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|8
1721749370000|2024-07-23 15:42:50|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|14
1721749380000|2024-07-23 15:43:00|59.06|58.76|59.07|58.77|59.08|58.78|59.05|58.75|20
1721749390000|2024-07-23 15:43:10|59.08|58.78|59.08|58.78|59.13|58.83|59.05|58.75|16
1721749400000|2024-07-23 15:43:20|59.09|58.79|59.1|58.8|59.11|58.81|59.07|58.77|14
1721749410000|2024-07-23 15:43:30|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|15
1721749420000|2024-07-23 15:43:40|59.1|58.8|59.06|58.76|59.11|58.81|59.06|58.76|7
1721749430000|2024-07-23 15:43:50|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|7
1721749440000|2024-07-23 15:44:00|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|3
1721749450000|2024-07-23 15:44:10|59.05|58.75|59.07|58.77|59.07|58.77|59.04|58.74|4
1721749460000|2024-07-23 15:44:20|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|7
1721749470000|2024-07-23 15:44:30|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|10
1721749480000|2024-07-23 15:44:40|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|5
1721749490000|2024-07-23 15:44:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|6
1721749500000|2024-07-23 15:45:00|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|14
1721749510000|2024-07-23 15:45:10|59.06|58.76|59.06|58.76|59.06|58.76|59.01|58.71|18
1721749520000|2024-07-23 15:45:20|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|15
1721749530000|2024-07-23 15:45:30|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|18
1721749540000|2024-07-23 15:45:40|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|12
1721749550000|2024-07-23 15:45:50|59.08|58.78|59.05|58.75|59.08|58.78|59.05|58.75|6
1721749560000|2024-07-23 15:46:00|59.03|58.73|59.03|58.73|59.05|58.75|59.01|58.71|18
1721749570000|2024-07-23 15:46:10|59.01|58.71|59.03|58.73|59.03|58.73|59|58.7|13
1721749580000|2024-07-23 15:46:20|59.02|58.72|58.99|58.69|59.03|58.73|58.97|58.67|24
1721749590000|2024-07-23 15:46:30|59.01|58.71|58.98|58.68|59.04|58.74|58.97|58.67|23
1721749600000|2024-07-23 15:46:40|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|12
1721749610000|2024-07-23 15:46:50|58.97|58.67|58.94|58.64|58.97|58.67|58.94|58.64|6
1721749620000|2024-07-23 15:47:00|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|12
1721749630000|2024-07-23 15:47:10|58.96|58.66|58.97|58.67|58.99|58.69|58.95|58.65|13
1721749640000|2024-07-23 15:47:20|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|16
1721749650000|2024-07-23 15:47:30|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|6
1721749660000|2024-07-23 15:47:40|58.98|58.68|58.91|58.61|58.98|58.68|58.9|58.6|14
1721749670000|2024-07-23 15:47:50|58.9|58.6|58.85|58.55|58.9|58.6|58.85|58.55|8
1721749680000|2024-07-23 15:48:00|58.84|58.54|58.8|58.5|58.84|58.54|58.76|58.46|17
1721749690000|2024-07-23 15:48:10|58.74|58.44|58.84|58.54|58.84|58.54|58.74|58.44|19
1721749700000|2024-07-23 15:48:20|58.85|58.55|58.83|58.53|58.86|58.56|58.83|58.53|15
1721749710000|2024-07-23 15:48:30|58.82|58.52|58.77|58.47|58.83|58.53|58.77|58.47|15
1721749720000|2024-07-23 15:48:40|58.79|58.49|58.75|58.45|58.81|58.51|58.75|58.45|19
1721749730000|2024-07-23 15:48:50|58.76|58.46|58.8|58.5|58.8|58.5|58.74|58.44|19
1721749740000|2024-07-23 15:49:00|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|14
1721749750000|2024-07-23 15:49:10|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|12
1721749760000|2024-07-23 15:49:20|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|11
1721749770000|2024-07-23 15:49:30|58.84|58.54|58.84|58.54|58.86|58.56|58.84|58.54|9
1721749780000|2024-07-23 15:49:40|58.83|58.53|58.78|58.48|58.84|58.54|58.78|58.48|5
1721749790000|2024-07-23 15:49:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|10
1721749800000|2024-07-23 15:50:00|58.79|58.49|58.83|58.53|58.84|58.54|58.79|58.49|22
1721749810000|2024-07-23 15:50:10|58.8|58.5|58.81|58.51|58.85|58.55|58.79|58.49|17
1721749820000|2024-07-23 15:50:20|58.8|58.5|58.85|58.55|58.86|58.56|58.8|58.5|10
1721749830000|2024-07-23 15:50:30|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|12
1721749840000|2024-07-23 15:50:40|58.84|58.54|58.8|58.5|58.85|58.55|58.8|58.5|12
1721749850000|2024-07-23 15:50:50|58.81|58.51|58.85|58.55|58.85|58.55|58.8|58.5|13
1721749860000|2024-07-23 15:51:00|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|12
1721749870000|2024-07-23 15:51:10|58.83|58.53|58.85|58.55|58.85|58.55|58.79|58.49|21
1721749880000|2024-07-23 15:51:20|58.86|58.56|58.86|58.56|58.9|58.6|58.85|58.55|14
1721749890000|2024-07-23 15:51:30|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|13
1721749900000|2024-07-23 15:51:40|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|14
1721749910000|2024-07-23 15:51:50|58.86|58.56|58.86|58.56|58.87|58.57|58.84|58.54|21
1721749920000|2024-07-23 15:52:00|58.85|58.55|58.8|58.5|58.87|58.57|58.8|58.5|13
1721749930000|2024-07-23 15:52:10|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|12
1721749940000|2024-07-23 15:52:20|58.84|58.54|58.8|58.5|58.85|58.55|58.79|58.49|16
1721749950000|2024-07-23 15:52:30|58.81|58.51|58.86|58.56|58.87|58.57|58.8|58.5|22
1721749960000|2024-07-23 15:52:40|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|6
1721749970000|2024-07-23 15:52:50|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|11
1721749980000|2024-07-23 15:53:00|58.88|58.58|58.89|58.59|58.9|58.6|58.86|58.56|12
1721749990000|2024-07-23 15:53:10|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|8
1721750000000|2024-07-23 15:53:20|58.86|58.56|58.86|58.56|58.87|58.57|58.84|58.54|20
1721750010000|2024-07-23 15:53:30|58.87|58.57|58.84|58.54|58.88|58.58|58.84|58.54|16
1721750020000|2024-07-23 15:53:40|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|9
1721750030000|2024-07-23 15:53:50|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|14
1721750040000|2024-07-23 15:54:00|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|8
1721750050000|2024-07-23 15:54:10|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|11
1721750060000|2024-07-23 15:54:20|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|17
1721750070000|2024-07-23 15:54:30|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|5
1721750080000|2024-07-23 15:54:40|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|8
1721750090000|2024-07-23 15:54:50|58.79|58.49|58.79|58.49|58.79|58.49|58.76|58.46|9
1721750100000|2024-07-23 15:55:00|58.76|58.46|58.76|58.46|58.78|58.48|58.75|58.45|10
1721750110000|2024-07-23 15:55:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721750120000|2024-07-23 15:55:20|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1721750130000|2024-07-23 15:55:30|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|13
1721750140000|2024-07-23 15:55:40|58.78|58.48|58.79|58.49|58.8|58.5|58.77|58.47|11
1721750160000|2024-07-23 15:56:00|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|3
1721750170000|2024-07-23 15:56:10|58.81|58.51|58.85|58.55|58.86|58.56|58.81|58.51|11
1721750180000|2024-07-23 15:56:20|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|5
1721750190000|2024-07-23 15:56:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1721750200000|2024-07-23 15:56:40|58.89|58.59|58.88|58.58|58.9|58.6|58.87|58.57|9
1721750210000|2024-07-23 15:56:50|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|9
1721750220000|2024-07-23 15:57:00|58.86|58.56|58.86|58.56|58.86|58.56|58.84|58.54|9
1721750230000|2024-07-23 15:57:10|58.85|58.55|58.82|58.52|58.86|58.56|58.82|58.52|5
1721750240000|2024-07-23 15:57:20|58.81|58.51|58.84|58.54|58.85|58.55|58.81|58.51|9
1721750250000|2024-07-23 15:57:30|58.83|58.53|58.82|58.52|58.84|58.54|58.82|58.52|8
1721750260000|2024-07-23 15:57:40|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|10
1721750270000|2024-07-23 15:57:50|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|7
1721750280000|2024-07-23 15:58:00|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|9
1721750290000|2024-07-23 15:58:10|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|9
1721750300000|2024-07-23 15:58:20|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|11
1721750310000|2024-07-23 15:58:30|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|13
1721750320000|2024-07-23 15:58:40|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1721750330000|2024-07-23 15:58:50|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|6
1721750340000|2024-07-23 15:59:00|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721750350000|2024-07-23 15:59:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721750360000|2024-07-23 15:59:20|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721750370000|2024-07-23 15:59:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1721750380000|2024-07-23 15:59:40|58.91|58.61|58.96|58.66|58.97|58.67|58.9|58.6|12
1721750390000|2024-07-23 15:59:50|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|6
1721750400000|2024-07-23 16:00:00|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1721750410000|2024-07-23 16:00:10|58.89|58.59|58.89|58.59|58.91|58.61|58.89|58.59|17
1721750420000|2024-07-23 16:00:20|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|6
1721750430000|2024-07-23 16:00:30|58.9|58.6|58.9|58.6|58.91|58.61|58.89|58.59|9
1721750440000|2024-07-23 16:00:40|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|3
1721750450000|2024-07-23 16:00:50|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|6
1721750460000|2024-07-23 16:01:00|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1721750470000|2024-07-23 16:01:10|58.91|58.61|58.89|58.59|58.95|58.65|58.89|58.59|14
1721750480000|2024-07-23 16:01:20|58.88|58.58|58.8|58.5|58.89|58.59|58.8|58.5|15
1721750490000|2024-07-23 16:01:30|58.79|58.49|58.78|58.48|58.8|58.5|58.76|58.46|18
1721750500000|2024-07-23 16:01:40|58.79|58.49|58.75|58.45|58.79|58.49|58.74|58.44|14
1721750510000|2024-07-23 16:01:50|58.73|58.43|58.67|58.37|58.75|58.45|58.67|58.37|10
1721750520000|2024-07-23 16:02:00|58.66|58.36|58.7|58.4|58.7|58.4|58.66|58.36|6
1721750530000|2024-07-23 16:02:10|58.71|58.41|58.74|58.44|58.75|58.45|58.69|58.39|14
1721750540000|2024-07-23 16:02:20|58.73|58.43|58.75|58.45|58.76|58.46|58.72|58.42|12
1721750550000|2024-07-23 16:02:30|58.74|58.44|58.76|58.46|58.76|58.46|58.72|58.42|9
1721750560000|2024-07-23 16:02:40|58.75|58.45|58.7|58.4|58.75|58.45|58.7|58.4|11
1721750570000|2024-07-23 16:02:50|58.71|58.41|58.73|58.43|58.75|58.45|58.7|58.4|7
1721750580000|2024-07-23 16:03:00|58.72|58.42|58.74|58.44|58.76|58.46|58.72|58.42|17
1721750590000|2024-07-23 16:03:10|58.75|58.45|58.73|58.43|58.76|58.46|58.73|58.43|18
1721750600000|2024-07-23 16:03:20|58.74|58.44|58.77|58.47|58.79|58.49|58.74|58.44|16
1721750610000|2024-07-23 16:03:30|58.76|58.46|58.8|58.5|58.81|58.51|58.76|58.46|13
1721750620000|2024-07-23 16:03:40|58.81|58.51|58.77|58.47|58.81|58.51|58.77|58.47|7
1721750630000|2024-07-23 16:03:50|58.78|58.48|58.76|58.46|58.78|58.48|58.75|58.45|7
1721750640000|2024-07-23 16:04:00|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|9
1721750650000|2024-07-23 16:04:10|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1721750660000|2024-07-23 16:04:20|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|10
1721750670000|2024-07-23 16:04:30|58.79|58.49|58.87|58.57|58.87|58.57|58.79|58.49|9
1721750680000|2024-07-23 16:04:40|58.86|58.56|58.82|58.52|58.87|58.57|58.81|58.51|12
1721750690000|2024-07-23 16:04:50|58.81|58.51|58.86|58.56|58.86|58.56|58.81|58.51|20
1721750700000|2024-07-23 16:05:00|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|18
1721750710000|2024-07-23 16:05:10|58.83|58.53|58.83|58.53|58.85|58.55|58.82|58.52|19
1721750720000|2024-07-23 16:05:20|58.82|58.52|58.83|58.53|58.85|58.55|58.82|58.52|18
1721750730000|2024-07-23 16:05:30|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|10
1721750740000|2024-07-23 16:05:40|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|12
1721750750000|2024-07-23 16:05:50|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|6
1721750760000|2024-07-23 16:06:00|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|10
1721750770000|2024-07-23 16:06:10|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|12
1721750780000|2024-07-23 16:06:20|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|5
1721750790000|2024-07-23 16:06:30|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|4
1721750800000|2024-07-23 16:06:40|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|9
1721750810000|2024-07-23 16:06:50|58.76|58.46|58.8|58.5|58.8|58.5|58.76|58.46|9
1721750820000|2024-07-23 16:07:00|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1721750830000|2024-07-23 16:07:10|58.83|58.53|58.83|58.53|58.84|58.54|58.8|58.5|10
1721750840000|2024-07-23 16:07:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|5
1721750850000|2024-07-23 16:07:30|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|9
1721750860000|2024-07-23 16:07:40|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|9
1721750870000|2024-07-23 16:07:50|58.83|58.53|58.83|58.53|58.83|58.53|58.81|58.51|10
1721750880000|2024-07-23 16:08:00|58.82|58.52|58.81|58.51|58.83|58.53|58.79|58.49|12
1721750890000|2024-07-23 16:08:10|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|5
1721750900000|2024-07-23 16:08:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1721750910000|2024-07-23 16:08:30|58.81|58.51|58.85|58.55|58.85|58.55|58.81|58.51|8
1721750920000|2024-07-23 16:08:40|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|9
1721750930000|2024-07-23 16:08:50|58.85|58.55|58.93|58.63|58.94|58.64|58.85|58.55|5
1721750940000|2024-07-23 16:09:00|58.94|58.64|58.91|58.61|58.94|58.64|58.89|58.59|9
1721750950000|2024-07-23 16:09:10|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|14
1721750960000|2024-07-23 16:09:20|58.92|58.62|58.87|58.57|58.92|58.62|58.87|58.57|11
1721750970000|2024-07-23 16:09:30|58.86|58.56|58.87|58.57|58.87|58.57|58.84|58.54|20
1721750980000|2024-07-23 16:09:40|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|6
1721750990000|2024-07-23 16:09:50|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|8
1721751000000|2024-07-23 16:10:00|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|17
1721751010000|2024-07-23 16:10:10|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|13
1721751020000|2024-07-23 16:10:20|58.8|58.5|58.77|58.47|58.81|58.51|58.76|58.46|14
1721751030000|2024-07-23 16:10:30|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|9
1721751040000|2024-07-23 16:10:40|58.77|58.47|58.74|58.44|58.78|58.48|58.74|58.44|12
1721751050000|2024-07-23 16:10:50|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|16
1721751060000|2024-07-23 16:11:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1721751070000|2024-07-23 16:11:10|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|9
1721751080000|2024-07-23 16:11:20|58.75|58.45|58.75|58.45|58.77|58.47|58.73|58.43|11
1721751090000|2024-07-23 16:11:30|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721751100000|2024-07-23 16:11:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721751110000|2024-07-23 16:11:50|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|4
1721751120000|2024-07-23 16:12:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|11
1721751130000|2024-07-23 16:12:10|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|14
1721751140000|2024-07-23 16:12:20|58.63|58.33|58.63|58.33|58.65|58.35|58.62|58.32|11
1721751150000|2024-07-23 16:12:30|58.62|58.32|58.58|58.28|58.63|58.33|58.58|58.28|6
1721751160000|2024-07-23 16:12:40|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|6
1721751170000|2024-07-23 16:12:50|58.55|58.25|58.57|58.27|58.57|58.27|58.53|58.23|19
1721751180000|2024-07-23 16:13:00|58.53|58.23|58.48|58.18|58.57|58.27|58.48|58.18|13
1721751190000|2024-07-23 16:13:10|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|7
1721751200000|2024-07-23 16:13:20|58.44|58.14|58.43|58.13|58.46|58.16|58.4|58.1|22
1721751210000|2024-07-23 16:13:30|58.44|58.14|58.35|58.05|58.44|58.14|58.35|58.05|15
1721751220000|2024-07-23 16:13:40|58.36|58.06|58.45|58.15|58.45|58.15|58.36|58.06|15
1721751230000|2024-07-23 16:13:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|14
1721751240000|2024-07-23 16:14:00|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|6
1721751250000|2024-07-23 16:14:10|58.49|58.19|58.44|58.14|58.51|58.21|58.43|58.13|12
1721751260000|2024-07-23 16:14:20|58.42|58.12|58.44|58.14|58.45|58.15|58.4|58.1|23
1721751270000|2024-07-23 16:14:30|58.45|58.15|58.48|58.18|58.48|58.18|58.45|58.15|6
1721751280000|2024-07-23 16:14:40|58.47|58.17|58.44|58.14|58.48|58.18|58.44|58.14|8
1721751290000|2024-07-23 16:14:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|12
1721751300000|2024-07-23 16:15:00|58.42|58.12|58.37|58.07|58.42|58.12|58.36|58.06|19
1721751310000|2024-07-23 16:15:10|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|16
1721751320000|2024-07-23 16:15:20|58.36|58.06|58.44|58.14|58.45|58.15|58.36|58.06|17
1721751330000|2024-07-23 16:15:30|58.45|58.15|58.42|58.12|58.48|58.18|58.42|58.12|17
1721751340000|2024-07-23 16:15:40|58.41|58.11|58.51|58.21|58.51|58.21|58.41|58.11|14
1721751350000|2024-07-23 16:15:50|58.5|58.2|58.53|58.23|58.55|58.25|58.49|58.19|20
1721751360000|2024-07-23 16:16:00|58.54|58.24|58.54|58.24|58.56|58.26|58.53|58.23|12
1721751370000|2024-07-23 16:16:10|58.53|58.23|58.54|58.24|58.56|58.26|58.5|58.2|18
1721751380000|2024-07-23 16:16:20|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|11
1721751390000|2024-07-23 16:16:30|58.55|58.25|58.6|58.3|58.6|58.3|58.55|58.25|10
1721751400000|2024-07-23 16:16:40|58.59|58.29|58.5|58.2|58.59|58.29|58.5|58.2|13
1721751410000|2024-07-23 16:16:50|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|8
1721751420000|2024-07-23 16:17:00|58.5|58.2|58.5|58.2|58.52|58.22|58.49|58.19|14
1721751430000|2024-07-23 16:17:10|58.51|58.21|58.58|58.28|58.58|58.28|58.5|58.2|13
1721751440000|2024-07-23 16:17:20|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1721751450000|2024-07-23 16:17:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721751460000|2024-07-23 16:17:40|58.59|58.29|58.58|58.28|58.59|58.29|58.56|58.26|8
1721751470000|2024-07-23 16:17:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1721751480000|2024-07-23 16:18:00|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1721751490000|2024-07-23 16:18:10|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|9
1721751500000|2024-07-23 16:18:20|58.54|58.24|58.55|58.25|58.55|58.25|58.51|58.21|19
1721751510000|2024-07-23 16:18:30|58.54|58.24|58.5|58.2|58.54|58.24|58.49|58.19|11
1721751520000|2024-07-23 16:18:40|58.51|58.21|58.52|58.22|58.55|58.25|58.51|58.21|13
1721751530000|2024-07-23 16:18:50|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|8
1721751540000|2024-07-23 16:19:00|58.51|58.21|58.52|58.22|58.55|58.25|58.5|58.2|16
1721751550000|2024-07-23 16:19:10|58.51|58.21|58.49|58.19|58.53|58.23|58.49|58.19|10
1721751560000|2024-07-23 16:19:20|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721751570000|2024-07-23 16:19:30|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|10
1721751580000|2024-07-23 16:19:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1721751590000|2024-07-23 16:19:50|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1721751600000|2024-07-23 16:20:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|4
1721751610000|2024-07-23 16:20:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721751620000|2024-07-23 16:20:20|58.5|58.2|58.56|58.26|58.58|58.28|58.5|58.2|15
1721751630000|2024-07-23 16:20:30|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|12
1721751640000|2024-07-23 16:20:40|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|4
1721751650000|2024-07-23 16:20:50|58.51|58.21|58.55|58.25|58.56|58.26|58.51|58.21|5
1721751660000|2024-07-23 16:21:00|58.56|58.26|58.51|58.21|58.57|58.27|58.51|58.21|17
1721751670000|2024-07-23 16:21:10|58.52|58.22|58.54|58.24|58.56|58.26|58.51|58.21|14
1721751680000|2024-07-23 16:21:20|58.53|58.23|58.58|58.28|58.59|58.29|58.52|58.22|15
1721751690000|2024-07-23 16:21:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1721751700000|2024-07-23 16:21:40|58.59|58.29|58.53|58.23|58.59|58.29|58.53|58.23|13
1721751710000|2024-07-23 16:21:50|58.54|58.24|58.53|58.23|58.56|58.26|58.53|58.23|14
1721751720000|2024-07-23 16:22:00|58.52|58.22|58.51|58.21|58.54|58.24|58.5|58.2|16
1721751730000|2024-07-23 16:22:10|58.5|58.2|58.54|58.24|58.55|58.25|58.48|58.18|21
1721751740000|2024-07-23 16:22:20|58.53|58.23|58.52|58.22|58.53|58.23|58.49|58.19|10
1721751750000|2024-07-23 16:22:30|58.54|58.24|58.51|58.21|58.55|58.25|58.49|58.19|16
1721751760000|2024-07-23 16:22:40|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|12
1721751770000|2024-07-23 16:22:50|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|11
1721751780000|2024-07-23 16:23:00|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|11
1721751790000|2024-07-23 16:23:10|58.45|58.15|58.45|58.15|58.47|58.17|58.44|58.14|16
1721751800000|2024-07-23 16:23:20|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|15
1721751810000|2024-07-23 16:23:30|58.48|58.18|58.42|58.12|58.49|58.19|58.42|58.12|14
1721751820000|2024-07-23 16:23:40|58.45|58.15|58.49|58.19|58.49|58.19|58.44|58.14|19
1721751830000|2024-07-23 16:23:50|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|12
1721751840000|2024-07-23 16:24:00|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|18
1721751850000|2024-07-23 16:24:10|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|14
1721751860000|2024-07-23 16:24:20|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|10
1721751870000|2024-07-23 16:24:30|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|20
1721751880000|2024-07-23 16:24:40|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|17
1721751890000|2024-07-23 16:24:50|58.45|58.15|58.46|58.16|58.46|58.16|58.44|58.14|10
1721751900000|2024-07-23 16:25:00|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|12
1721751910000|2024-07-23 16:25:10|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|11
1721751920000|2024-07-23 16:25:20|58.48|58.18|58.51|58.21|58.54|58.24|58.47|58.17|9
1721751930000|2024-07-23 16:25:30|58.5|58.2|58.55|58.25|58.56|58.26|58.5|58.2|13
1721751940000|2024-07-23 16:25:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|6
1721751950000|2024-07-23 16:25:50|58.53|58.23|58.54|58.24|58.55|58.25|58.5|58.2|14
1721751960000|2024-07-23 16:26:00|58.53|58.23|58.49|58.19|58.54|58.24|58.47|58.17|16
1721751970000|2024-07-23 16:26:10|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1721751980000|2024-07-23 16:26:20|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|14
1721751990000|2024-07-23 16:26:30|58.48|58.18|58.47|58.17|58.5|58.2|58.46|58.16|7
1721752000000|2024-07-23 16:26:40|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|8
1721752010000|2024-07-23 16:26:50|58.48|58.18|58.49|58.19|58.5|58.2|58.47|58.17|16
1721752020000|2024-07-23 16:27:00|58.48|58.18|58.46|58.16|58.48|58.18|58.45|58.15|13
1721752030000|2024-07-23 16:27:10|58.45|58.15|58.46|58.16|58.48|58.18|58.45|58.15|12
1721752040000|2024-07-23 16:27:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|14
1721752050000|2024-07-23 16:27:30|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|4
1721752060000|2024-07-23 16:27:40|58.44|58.14|58.39|58.09|58.45|58.15|58.39|58.09|12
1721752070000|2024-07-23 16:27:50|58.38|58.08|58.42|58.12|58.42|58.12|58.38|58.08|9
1721752080000|2024-07-23 16:28:00|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|5
1721752090000|2024-07-23 16:28:10|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|10
1721752100000|2024-07-23 16:28:20|58.36|58.06|58.26|57.96|58.36|58.06|58.26|57.96|14
1721752110000|2024-07-23 16:28:30|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|22
1721752120000|2024-07-23 16:28:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|15
1721752130000|2024-07-23 16:28:50|58.28|57.98|58.27|57.97|58.28|57.98|58.25|57.95|14
1721752140000|2024-07-23 16:29:00|58.28|57.98|58.28|57.98|58.29|57.99|58.26|57.96|19
1721752150000|2024-07-23 16:29:10|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|14
1721752160000|2024-07-23 16:29:20|58.28|57.98|58.26|57.96|58.3|58|58.26|57.96|20
1721752170000|2024-07-23 16:29:30|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|17
1721752180000|2024-07-23 16:29:40|58.28|57.98|58.29|57.99|58.3|58|58.26|57.96|14
1721752190000|2024-07-23 16:29:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|13
1721752200000|2024-07-23 16:30:00|58.29|57.99|58.24|57.94|58.29|57.99|58.24|57.94|12
1721752210000|2024-07-23 16:30:10|58.27|57.97|58.21|57.91|58.28|57.98|58.21|57.91|20
1721752220000|2024-07-23 16:30:20|58.22|57.92|58.17|57.87|58.22|57.92|58.17|57.87|8
1721752230000|2024-07-23 16:30:30|58.18|57.88|58.14|57.84|58.21|57.91|58.1|57.8|19
1721752240000|2024-07-23 16:30:40|58.12|57.82|58.11|57.81|58.15|57.85|58.1|57.8|23
1721752250000|2024-07-23 16:30:50|58.12|57.82|58.06|57.76|58.12|57.82|58.06|57.76|15
1721752260000|2024-07-23 16:31:00|58.07|57.77|58.12|57.82|58.16|57.86|58.07|57.77|25
1721752270000|2024-07-23 16:31:10|58.13|57.83|58.14|57.84|58.17|57.87|58.12|57.82|21
1721752280000|2024-07-23 16:31:20|58.15|57.85|58.16|57.86|58.17|57.87|58.14|57.84|19
1721752290000|2024-07-23 16:31:30|58.17|57.87|58.2|57.9|58.21|57.91|58.16|57.86|20
1721752300000|2024-07-23 16:31:40|58.21|57.91|58.18|57.88|58.21|57.91|58.17|57.87|7
1721752310000|2024-07-23 16:31:50|58.17|57.87|58.17|57.87|58.2|57.9|58.16|57.86|13
1721752320000|2024-07-23 16:32:00|58.18|57.88|58.19|57.89|58.2|57.9|58.17|57.87|12
1721752330000|2024-07-23 16:32:10|58.2|57.9|58.2|57.9|58.2|57.9|58.18|57.88|9
1721752340000|2024-07-23 16:32:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|6
1721752350000|2024-07-23 16:32:30|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|8
1721752360000|2024-07-23 16:32:40|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|8
1721752370000|2024-07-23 16:32:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|7
1721752380000|2024-07-23 16:33:00|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|16
1721752390000|2024-07-23 16:33:10|58.21|57.91|58.26|57.96|58.26|57.96|58.21|57.91|16
1721752400000|2024-07-23 16:33:20|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|15
1721752410000|2024-07-23 16:33:30|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|13
1721752420000|2024-07-23 16:33:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|9
1721752430000|2024-07-23 16:33:50|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|4
1721752440000|2024-07-23 16:34:00|58.3|58|58.27|57.97|58.3|58|58.27|57.97|4
1721752450000|2024-07-23 16:34:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721752470000|2024-07-23 16:34:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1721752480000|2024-07-23 16:34:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|4
1721752490000|2024-07-23 16:34:50|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|12
1721752500000|2024-07-23 16:35:00|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|11
1721752510000|2024-07-23 16:35:10|58.3|58|58.29|57.99|58.32|58.02|58.29|57.99|12
1721752520000|2024-07-23 16:35:20|58.3|58|58.29|57.99|58.3|58|58.28|57.98|12
1721752530000|2024-07-23 16:35:30|58.28|57.98|58.3|58|58.3|58|58.27|57.97|9
1721752540000|2024-07-23 16:35:40|58.31|58.01|58.31|58.01|58.35|58.05|58.3|58|16
1721752550000|2024-07-23 16:35:50|58.3|58|58.27|57.97|58.31|58.01|58.27|57.97|12
1721752560000|2024-07-23 16:36:00|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|10
1721752570000|2024-07-23 16:36:10|58.26|57.96|58.2|57.9|58.26|57.96|58.2|57.9|14
1721752580000|2024-07-23 16:36:20|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|20
1721752590000|2024-07-23 16:36:30|58.18|57.88|58.19|57.89|58.2|57.9|58.17|57.87|20
1721752600000|2024-07-23 16:36:40|58.18|57.88|58.24|57.94|58.24|57.94|58.18|57.88|18
1721752610000|2024-07-23 16:36:50|58.23|57.93|58.25|57.95|58.26|57.96|58.2|57.9|22
1721752620000|2024-07-23 16:37:00|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|14
1721752630000|2024-07-23 16:37:10|58.26|57.96|58.21|57.91|58.26|57.96|58.2|57.9|11
1721752640000|2024-07-23 16:37:20|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|22
1721752650000|2024-07-23 16:37:30|58.22|57.92|58.18|57.88|58.22|57.92|58.17|57.87|15
1721752660000|2024-07-23 16:37:40|58.19|57.89|58.15|57.85|58.19|57.89|58.14|57.84|15
1721752670000|2024-07-23 16:37:50|58.14|57.84|58.07|57.77|58.14|57.84|58.05|57.75|17
1721752680000|2024-07-23 16:38:00|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|15
1721752690000|2024-07-23 16:38:10|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|8
1721752700000|2024-07-23 16:38:20|58.06|57.76|58.02|57.72|58.07|57.77|58.02|57.72|7
1721752710000|2024-07-23 16:38:30|58.01|57.71|57.97|57.67|58.02|57.72|57.96|57.66|18
1721752720000|2024-07-23 16:38:40|57.96|57.66|57.95|57.65|57.98|57.68|57.94|57.64|12
1721752730000|2024-07-23 16:38:50|57.96|57.66|58.01|57.71|58.02|57.72|57.94|57.64|21
1721752740000|2024-07-23 16:39:00|58|57.7|58.04|57.74|58.05|57.75|58|57.7|25
1721752750000|2024-07-23 16:39:10|58.05|57.75|58|57.7|58.06|57.76|58|57.7|16
1721752760000|2024-07-23 16:39:20|57.99|57.69|58|57.7|58.02|57.72|57.99|57.69|14
1721752770000|2024-07-23 16:39:30|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|17
1721752780000|2024-07-23 16:39:40|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|9
1721752790000|2024-07-23 16:39:50|58.01|57.71|58.05|57.75|58.05|57.75|58|57.7|16
1721752800000|2024-07-23 16:40:00|58.04|57.74|58.01|57.71|58.06|57.76|58.01|57.71|20
1721752810000|2024-07-23 16:40:10|58.03|57.73|58.06|57.76|58.07|57.77|58.01|57.71|21
1721752820000|2024-07-23 16:40:20|58.07|57.77|58.09|57.79|58.09|57.79|58.05|57.75|13
1721752830000|2024-07-23 16:40:30|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1721752840000|2024-07-23 16:40:40|58.11|57.81|58.11|57.81|58.11|57.81|58.08|57.78|13
1721752850000|2024-07-23 16:40:50|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|18
1721752860000|2024-07-23 16:41:00|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|18
1721752870000|2024-07-23 16:41:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|7
1721752880000|2024-07-23 16:41:20|58.07|57.77|58.07|57.77|58.09|57.79|58.06|57.76|9
1721752890000|2024-07-23 16:41:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721752900000|2024-07-23 16:41:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|8
1721752910000|2024-07-23 16:41:50|58.05|57.75|58.02|57.72|58.05|57.75|58.01|57.71|17
1721752920000|2024-07-23 16:42:00|58.01|57.71|58.04|57.74|58.04|57.74|57.99|57.69|16
1721752930000|2024-07-23 16:42:10|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|10
1721752940000|2024-07-23 16:42:20|58.05|57.75|57.99|57.69|58.06|57.76|57.99|57.69|17
1721752950000|2024-07-23 16:42:30|58|57.7|57.98|57.68|58|57.7|57.97|57.67|16
1721752960000|2024-07-23 16:42:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|6
1721752970000|2024-07-23 16:42:50|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|11
1721752980000|2024-07-23 16:43:00|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|12
1721752990000|2024-07-23 16:43:10|57.94|57.64|57.91|57.61|57.95|57.65|57.9|57.6|6
1721753000000|2024-07-23 16:43:20|57.89|57.59|57.93|57.63|57.93|57.63|57.84|57.54|19
1721753010000|2024-07-23 16:43:30|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|17
1721753020000|2024-07-23 16:43:40|57.93|57.63|57.9|57.6|57.95|57.65|57.9|57.6|7
1721753030000|2024-07-23 16:43:50|57.91|57.61|57.93|57.63|57.95|57.65|57.91|57.61|14
1721753040000|2024-07-23 16:44:00|57.94|57.64|57.9|57.6|57.94|57.64|57.89|57.59|10
1721753050000|2024-07-23 16:44:10|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|19
1721753060000|2024-07-23 16:44:20|57.87|57.57|57.81|57.51|57.87|57.57|57.79|57.49|21
1721753070000|2024-07-23 16:44:30|57.82|57.52|57.76|57.46|57.82|57.52|57.76|57.46|19
1721753080000|2024-07-23 16:44:40|57.75|57.45|57.74|57.44|57.76|57.46|57.66|57.36|14
1721753090000|2024-07-23 16:44:50|57.72|57.42|57.69|57.39|57.75|57.45|57.68|57.38|18
1721753100000|2024-07-23 16:45:00|57.7|57.4|57.71|57.41|57.76|57.46|57.7|57.4|24
1721753110000|2024-07-23 16:45:10|57.72|57.42|57.75|57.45|57.76|57.46|57.68|57.38|26
1721753120000|2024-07-23 16:45:20|57.76|57.46|57.81|57.51|57.83|57.53|57.74|57.44|20
1721753130000|2024-07-23 16:45:30|57.82|57.52|57.76|57.46|57.82|57.52|57.75|57.45|23
1721753140000|2024-07-23 16:45:40|57.78|57.48|57.79|57.49|57.8|57.5|57.75|57.45|14
1721753150000|2024-07-23 16:45:50|57.78|57.48|57.8|57.5|57.82|57.52|57.77|57.47|24
1721753160000|2024-07-23 16:46:00|57.81|57.51|57.79|57.49|57.81|57.51|57.77|57.47|14
1721753170000|2024-07-23 16:46:10|57.78|57.48|57.66|57.36|57.78|57.48|57.66|57.36|22
1721753180000|2024-07-23 16:46:20|57.67|57.37|57.68|57.38|57.7|57.4|57.66|57.36|22
1721753190000|2024-07-23 16:46:30|57.67|57.37|57.72|57.42|57.75|57.45|57.66|57.36|19
1721753200000|2024-07-23 16:46:40|57.73|57.43|57.72|57.42|57.73|57.43|57.7|57.4|19
1721753210000|2024-07-23 16:46:50|57.73|57.43|57.77|57.47|57.79|57.49|57.73|57.43|17
1721753220000|2024-07-23 16:47:00|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|15
1721753230000|2024-07-23 16:47:10|57.77|57.47|57.79|57.49|57.8|57.5|57.75|57.45|26
1721753240000|2024-07-23 16:47:20|57.8|57.5|57.86|57.56|57.86|57.56|57.8|57.5|13
1721753250000|2024-07-23 16:47:30|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|13
1721753260000|2024-07-23 16:47:40|57.86|57.56|57.85|57.55|57.86|57.56|57.83|57.53|12
1721753280000|2024-07-23 16:48:00|57.84|57.54|57.87|57.57|57.87|57.57|57.84|57.54|10
1721753290000|2024-07-23 16:48:10|57.86|57.56|57.88|57.58|57.91|57.61|57.86|57.56|16
1721753300000|2024-07-23 16:48:20|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|15
1721753310000|2024-07-23 16:48:30|57.89|57.59|57.94|57.64|57.94|57.64|57.89|57.59|11
1721753320000|2024-07-23 16:48:40|57.93|57.63|57.92|57.62|57.94|57.64|57.91|57.61|18
1721753330000|2024-07-23 16:48:50|57.91|57.61|57.88|57.58|57.93|57.63|57.87|57.57|22
1721753340000|2024-07-23 16:49:00|57.87|57.57|57.8|57.5|57.87|57.57|57.79|57.49|14
1721753350000|2024-07-23 16:49:10|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|18
1721753360000|2024-07-23 16:49:20|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|13
1721753370000|2024-07-23 16:49:30|57.78|57.48|57.76|57.46|57.78|57.48|57.75|57.45|7
1721753380000|2024-07-23 16:49:40|57.74|57.44|57.73|57.43|57.75|57.45|57.71|57.41|15
1721753390000|2024-07-23 16:49:50|57.72|57.42|57.74|57.44|57.76|57.46|57.72|57.42|21
1721753400000|2024-07-23 16:50:00|57.75|57.45|57.68|57.38|57.77|57.47|57.68|57.38|14
1721753410000|2024-07-23 16:50:10|57.69|57.39|57.73|57.43|57.75|57.45|57.69|57.39|17
1721753420000|2024-07-23 16:50:20|57.72|57.42|57.76|57.46|57.77|57.47|57.72|57.42|12
1721753430000|2024-07-23 16:50:30|57.75|57.45|57.69|57.39|57.77|57.47|57.68|57.38|21
1721753440000|2024-07-23 16:50:40|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|9
1721753450000|2024-07-23 16:50:50|57.66|57.36|57.63|57.33|57.68|57.38|57.63|57.33|8
1721753460000|2024-07-23 16:51:00|57.64|57.34|57.64|57.34|57.67|57.37|57.62|57.32|22
1721753470000|2024-07-23 16:51:10|57.65|57.35|57.58|57.28|57.65|57.35|57.58|57.28|14
1721753480000|2024-07-23 16:51:20|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|8
1721753490000|2024-07-23 16:51:30|57.54|57.24|57.48|57.18|57.54|57.24|57.47|57.17|18
1721753500000|2024-07-23 16:51:40|57.47|57.17|57.34|57.04|57.48|57.18|57.33|57.03|21
1721753510000|2024-07-23 16:51:50|57.33|57.03|57.27|56.97|57.34|57.04|57.23|56.93|27
1721753520000|2024-07-23 16:52:00|57.29|56.99|57.27|56.97|57.29|56.99|57.22|56.92|22
1721753530000|2024-07-23 16:52:10|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|16
1721753540000|2024-07-23 16:52:20|57.3|57|57.3|57|57.31|57.01|57.21|56.91|25
1721753550000|2024-07-23 16:52:30|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|10
1721753560000|2024-07-23 16:52:40|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|6
1721753570000|2024-07-23 16:52:50|57.3|57|57.31|57.01|57.34|57.04|57.3|57|10
1721753580000|2024-07-23 16:53:00|57.32|57.02|57.29|56.99|57.32|57.02|57.28|56.98|12
1721753590000|2024-07-23 16:53:10|57.28|56.98|57.1|56.8|57.28|56.98|57.07|56.77|26
1721753600000|2024-07-23 16:53:20|57.15|56.85|57.18|56.88|57.2|56.9|57.15|56.85|17
1721753610000|2024-07-23 16:53:30|57.17|56.87|57.15|56.85|57.18|56.88|57.12|56.82|21
1721753620000|2024-07-23 16:53:40|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|9
1721753630000|2024-07-23 16:53:50|57.19|56.89|57.09|56.79|57.19|56.89|57.09|56.79|20
1721753640000|2024-07-23 16:54:00|57.08|56.78|57.21|56.91|57.21|56.91|57.06|56.76|25
1721753650000|2024-07-23 16:54:10|57.22|56.92|57.15|56.85|57.22|56.92|57.15|56.85|14
1721753660000|2024-07-23 16:54:20|57.13|56.83|57.11|56.81|57.18|56.88|57.1|56.8|16
1721753670000|2024-07-23 16:54:30|57.12|56.82|57.18|56.88|57.18|56.88|57.11|56.81|16
1721753680000|2024-07-23 16:54:40|57.19|56.89|57.21|56.91|57.22|56.92|57.18|56.88|19
1721753690000|2024-07-23 16:54:50|57.2|56.9|57.12|56.82|57.2|56.9|57.11|56.81|13
1721753700000|2024-07-23 16:55:00|57.13|56.83|57.15|56.85|57.18|56.88|57.13|56.83|13
1721753710000|2024-07-23 16:55:10|57.16|56.86|57.1|56.8|57.17|56.87|57.1|56.8|11
1721753720000|2024-07-23 16:55:20|57.09|56.79|57.09|56.79|57.14|56.84|57.07|56.77|21
1721753730000|2024-07-23 16:55:30|57.1|56.8|57.01|56.71|57.1|56.8|57|56.7|16
1721753740000|2024-07-23 16:55:40|57.02|56.72|57.07|56.77|57.09|56.79|57.02|56.72|16
1721753750000|2024-07-23 16:55:50|57.08|56.78|57.06|56.76|57.11|56.81|57.06|56.76|13
1721753760000|2024-07-23 16:56:00|57.07|56.77|57.12|56.82|57.13|56.83|57.06|56.76|18
1721753770000|2024-07-23 16:56:10|57.13|56.83|57.22|56.92|57.22|56.92|57.12|56.82|18
1721753780000|2024-07-23 16:56:20|57.21|56.91|57.21|56.91|57.25|56.95|57.2|56.9|21
1721753790000|2024-07-23 16:56:30|57.2|56.9|57.2|56.9|57.21|56.91|57.16|56.86|17
1721753800000|2024-07-23 16:56:40|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|13
1721753810000|2024-07-23 16:56:50|57.18|56.88|57.14|56.84|57.18|56.88|57.13|56.83|11
1721753820000|2024-07-23 16:57:00|57.12|56.82|57.09|56.79|57.12|56.82|57.06|56.76|14
1721753830000|2024-07-23 16:57:10|57.1|56.8|57.06|56.76|57.1|56.8|57.06|56.76|23
1721753840000|2024-07-23 16:57:20|57.05|56.75|57.01|56.71|57.05|56.75|57|56.7|17
1721753850000|2024-07-23 16:57:30|57.02|56.72|57.06|56.76|57.1|56.8|57|56.7|19
1721753860000|2024-07-23 16:57:40|57.07|56.77|57.11|56.81|57.11|56.81|57.06|56.76|15
1721753870000|2024-07-23 16:57:50|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|9
1721753880000|2024-07-23 16:58:00|57.13|56.83|57.12|56.82|57.15|56.85|57.12|56.82|23
1721753890000|2024-07-23 16:58:10|57.13|56.83|57.18|56.88|57.18|56.88|57.12|56.82|12
1721753900000|2024-07-23 16:58:20|57.17|56.87|57.16|56.86|57.18|56.88|57.15|56.85|9
1721753910000|2024-07-23 16:58:30|57.17|56.87|57.14|56.84|57.18|56.88|57.14|56.84|17
1721753920000|2024-07-23 16:58:40|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|4
1721753930000|2024-07-23 16:58:50|57.13|56.83|57.11|56.81|57.13|56.83|57.08|56.78|15
1721753940000|2024-07-23 16:59:00|57.1|56.8|57.07|56.77|57.11|56.81|57.07|56.77|5
1721753950000|2024-07-23 16:59:10|57.06|56.76|57.07|56.77|57.08|56.78|57.02|56.72|16
1721753960000|2024-07-23 16:59:20|57.05|56.75|56.96|56.66|57.05|56.75|56.95|56.65|17
1721753970000|2024-07-23 16:59:30|56.97|56.67|56.77|56.47|56.97|56.67|56.77|56.47|16
1721753980000|2024-07-23 16:59:40|56.74|56.44|56.79|56.49|56.86|56.56|56.74|56.44|21
1721753990000|2024-07-23 16:59:50|56.78|56.48|56.77|56.47|56.8|56.5|56.76|56.46|16
1721754000000|2024-07-23 17:00:00|56.78|56.48|56.86|56.56|56.87|56.57|56.77|56.47|16
1721754010000|2024-07-23 17:00:10|56.87|56.57|56.98|56.68|56.98|56.68|56.86|56.56|19
1721754020000|2024-07-23 17:00:20|56.99|56.69|56.96|56.66|56.99|56.69|56.9|56.6|19
1721754030000|2024-07-23 17:00:30|56.95|56.65|57.01|56.71|57.02|56.72|56.95|56.65|15
1721754040000|2024-07-23 17:00:40|57|56.7|56.94|56.64|57.01|56.71|56.94|56.64|16
1721754050000|2024-07-23 17:00:50|56.93|56.63|56.87|56.57|56.93|56.63|56.85|56.55|19
1721754060000|2024-07-23 17:01:00|56.88|56.58|56.76|56.46|56.88|56.58|56.75|56.45|22
1721754070000|2024-07-23 17:01:10|56.79|56.49|56.8|56.5|56.83|56.53|56.71|56.41|22
1721754080000|2024-07-23 17:01:20|56.81|56.51|56.8|56.5|56.85|56.55|56.8|56.5|22
1721754090000|2024-07-23 17:01:30|56.79|56.49|56.75|56.45|56.79|56.49|56.72|56.42|20
1721754100000|2024-07-23 17:01:40|56.74|56.44|56.81|56.51|56.81|56.51|56.7|56.4|18
1721754110000|2024-07-23 17:01:50|56.8|56.5|56.81|56.51|56.82|56.52|56.79|56.49|20
1721754120000|2024-07-23 17:02:00|56.82|56.52|56.88|56.58|56.89|56.59|56.81|56.51|25
1721754130000|2024-07-23 17:02:10|56.87|56.57|56.94|56.64|56.95|56.65|56.87|56.57|20
1721754140000|2024-07-23 17:02:20|56.93|56.63|56.97|56.67|56.99|56.69|56.9|56.6|18
1721754150000|2024-07-23 17:02:30|56.98|56.68|56.97|56.67|56.99|56.69|56.89|56.59|23
1721754160000|2024-07-23 17:02:40|56.98|56.68|57.02|56.72|57.02|56.72|56.97|56.67|18
1721754170000|2024-07-23 17:02:50|57.01|56.71|57.06|56.76|57.08|56.78|57.01|56.71|21
1721754180000|2024-07-23 17:03:00|57.05|56.75|57.01|56.71|57.07|56.77|56.99|56.69|28
1721754190000|2024-07-23 17:03:10|57.02|56.72|57.12|56.82|57.12|56.82|57|56.7|18
1721754200000|2024-07-23 17:03:20|57.11|56.81|57.18|56.88|57.19|56.89|57.09|56.79|24
1721754210000|2024-07-23 17:03:30|57.21|56.91|57.19|56.89|57.22|56.92|57.13|56.83|25
1721754220000|2024-07-23 17:03:40|57.18|56.88|57.17|56.87|57.21|56.91|57.16|56.86|17
1721754230000|2024-07-23 17:03:50|57.16|56.86|57.16|56.86|57.17|56.87|57.13|56.83|20
1721754240000|2024-07-23 17:04:00|57.15|56.85|57.05|56.75|57.16|56.86|57.05|56.75|22
1721754250000|2024-07-23 17:04:10|57.06|56.76|57.09|56.79|57.09|56.79|57.01|56.71|17
1721754260000|2024-07-23 17:04:20|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|22
1721754270000|2024-07-23 17:04:30|57.08|56.78|57.07|56.77|57.08|56.78|57.01|56.71|16
1721754280000|2024-07-23 17:04:40|57.06|56.76|57.06|56.76|57.08|56.78|57.05|56.75|14
1721754290000|2024-07-23 17:04:50|57.05|56.75|56.97|56.67|57.06|56.76|56.97|56.67|18
1721754300000|2024-07-23 17:05:00|56.96|56.66|57.03|56.73|57.06|56.76|56.95|56.65|22
1721754310000|2024-07-23 17:05:10|57.04|56.74|56.95|56.65|57.06|56.76|56.95|56.65|29
1721754320000|2024-07-23 17:05:20|56.94|56.64|56.9|56.6|56.96|56.66|56.89|56.59|21
1721754330000|2024-07-23 17:05:30|56.91|56.61|56.91|56.61|56.96|56.66|56.89|56.59|20
1721754340000|2024-07-23 17:05:40|56.9|56.6|56.86|56.56|56.92|56.62|56.85|56.55|21
1721754350000|2024-07-23 17:05:50|56.84|56.54|56.88|56.58|56.89|56.59|56.81|56.51|21
1721754360000|2024-07-23 17:06:00|56.87|56.57|56.84|56.54|56.91|56.61|56.83|56.53|22
1721754370000|2024-07-23 17:06:10|56.81|56.51|56.75|56.45|56.81|56.51|56.75|56.45|18
1721754380000|2024-07-23 17:06:20|56.74|56.44|56.62|56.32|56.75|56.45|56.62|56.32|22
1721754390000|2024-07-23 17:06:30|56.65|56.35|56.7|56.4|56.71|56.41|56.65|56.35|22
1721754400000|2024-07-23 17:06:40|56.71|56.41|56.74|56.44|56.77|56.47|56.71|56.41|21
1721754410000|2024-07-23 17:06:50|56.75|56.45|56.74|56.44|56.77|56.47|56.71|56.41|22
1721754420000|2024-07-23 17:07:00|56.75|56.45|56.72|56.42|56.77|56.47|56.69|56.39|23
1721754430000|2024-07-23 17:07:10|56.71|56.41|56.76|56.46|56.76|56.46|56.7|56.4|19
1721754440000|2024-07-23 17:07:20|56.75|56.45|56.79|56.49|56.79|56.49|56.7|56.4|19
1721754450000|2024-07-23 17:07:30|56.8|56.5|56.88|56.58|56.88|56.58|56.79|56.49|18
1721754460000|2024-07-23 17:07:40|56.87|56.57|56.93|56.63|56.93|56.63|56.87|56.57|15
1721754470000|2024-07-23 17:07:50|56.92|56.62|56.89|56.59|56.93|56.63|56.84|56.54|22
1721754480000|2024-07-23 17:08:00|56.87|56.57|56.88|56.58|56.91|56.61|56.86|56.56|28
1721754490000|2024-07-23 17:08:10|56.87|56.57|56.83|56.53|56.88|56.58|56.8|56.5|27
1721754500000|2024-07-23 17:08:20|56.84|56.54|56.88|56.58|56.9|56.6|56.81|56.51|24
1721754510000|2024-07-23 17:08:30|56.87|56.57|56.94|56.64|56.94|56.64|56.87|56.57|21
1721754520000|2024-07-23 17:08:40|56.95|56.65|56.97|56.67|56.98|56.68|56.95|56.65|10
1721754530000|2024-07-23 17:08:50|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|24
1721754540000|2024-07-23 17:09:00|56.98|56.68|57.05|56.75|57.05|56.75|56.98|56.68|21
1721754550000|2024-07-23 17:09:10|57.06|56.76|57.05|56.75|57.12|56.82|57.05|56.75|22
1721754560000|2024-07-23 17:09:20|57.02|56.72|57.08|56.78|57.09|56.79|56.99|56.69|26
1721754570000|2024-07-23 17:09:30|57.07|56.77|57.09|56.79|57.1|56.8|57.07|56.77|7
1721754580000|2024-07-23 17:09:40|57.1|56.8|57.09|56.79|57.1|56.8|57.07|56.77|12
1721754590000|2024-07-23 17:09:50|57.1|56.8|57.12|56.82|57.12|56.82|57.08|56.78|19
1721754600000|2024-07-23 17:10:00|57.11|56.81|57.06|56.76|57.11|56.81|57.05|56.75|20
1721754610000|2024-07-23 17:10:10|57.05|56.75|56.99|56.69|57.05|56.75|56.99|56.69|23
1721754620000|2024-07-23 17:10:20|56.98|56.68|56.97|56.67|57|56.7|56.97|56.67|22
1721754630000|2024-07-23 17:10:30|56.96|56.66|56.91|56.61|56.97|56.67|56.89|56.59|11
1721754640000|2024-07-23 17:10:40|56.92|56.62|56.96|56.66|56.99|56.69|56.92|56.62|9
1721754650000|2024-07-23 17:10:50|56.97|56.67|57|56.7|57|56.7|56.96|56.66|5
1721754660000|2024-07-23 17:11:00|57.01|56.71|57.01|56.71|57.04|56.74|57.01|56.71|8
1721754670000|2024-07-23 17:11:10|57|56.7|57|56.7|57|56.7|57|56.7|1
1721754680000|2024-07-23 17:11:20|57.01|56.71|56.99|56.69|57.01|56.71|56.96|56.66|18
1721754690000|2024-07-23 17:11:30|56.94|56.64|56.85|56.55|56.95|56.65|56.85|56.55|20
1721754700000|2024-07-23 17:11:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|18
1721754710000|2024-07-23 17:11:50|56.86|56.56|56.86|56.56|56.86|56.56|56.84|56.54|11
1721754720000|2024-07-23 17:12:00|56.87|56.57|56.94|56.64|56.94|56.64|56.87|56.57|16
1721754730000|2024-07-23 17:12:10|56.95|56.65|56.93|56.63|56.96|56.66|56.9|56.6|18
1721754740000|2024-07-23 17:12:20|56.91|56.61|56.93|56.63|56.93|56.63|56.86|56.56|25
1721754750000|2024-07-23 17:12:30|56.91|56.61|56.95|56.65|56.95|56.65|56.9|56.6|17
1721754760000|2024-07-23 17:12:40|56.94|56.64|56.94|56.64|56.95|56.65|56.9|56.6|16
1721754770000|2024-07-23 17:12:50|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|16
1721754780000|2024-07-23 17:13:00|56.94|56.64|56.9|56.6|56.95|56.65|56.9|56.6|20
1721754790000|2024-07-23 17:13:10|56.91|56.61|56.91|56.61|56.93|56.63|56.89|56.59|15
1721754800000|2024-07-23 17:13:20|56.92|56.62|56.94|56.64|56.95|56.65|56.91|56.61|16
1721754810000|2024-07-23 17:13:30|56.96|56.66|57|56.7|57|56.7|56.95|56.65|13
1721754820000|2024-07-23 17:13:40|57.01|56.71|57.04|56.74|57.06|56.76|57|56.7|20
1721754830000|2024-07-23 17:13:50|57.05|56.75|57.08|56.78|57.08|56.78|57.04|56.74|16
1721754840000|2024-07-23 17:14:00|57.09|56.79|57.11|56.81|57.12|56.82|57.07|56.77|18
1721754850000|2024-07-23 17:14:10|57.12|56.82|57.13|56.83|57.16|56.86|57.11|56.81|17
1721754860000|2024-07-23 17:14:20|57.14|56.84|57.12|56.82|57.17|56.87|57.12|56.82|17
1721754870000|2024-07-23 17:14:30|57.13|56.83|57.14|56.84|57.15|56.85|57.11|56.81|12
1721754880000|2024-07-23 17:14:40|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|13
1721754890000|2024-07-23 17:14:50|57.15|56.85|57.1|56.8|57.15|56.85|57.09|56.79|21
1721754900000|2024-07-23 17:15:00|57.08|56.78|57.08|56.78|57.1|56.8|57.07|56.77|14
1721754910000|2024-07-23 17:15:10|57.07|56.77|57.07|56.77|57.1|56.8|57.07|56.77|11
1721754920000|2024-07-23 17:15:20|57.08|56.78|57.08|56.78|57.1|56.8|57.07|56.77|20
1721754930000|2024-07-23 17:15:30|57.07|56.77|57.05|56.75|57.08|56.78|57.04|56.74|19
1721754940000|2024-07-23 17:15:40|57.06|56.76|57.09|56.79|57.09|56.79|57.06|56.76|18
1721754950000|2024-07-23 17:15:50|57.1|56.8|57.11|56.81|57.11|56.81|57.09|56.79|12
1721754960000|2024-07-23 17:16:00|57.1|56.8|57.17|56.87|57.18|56.88|57.1|56.8|17
1721754970000|2024-07-23 17:16:10|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|7
1721754980000|2024-07-23 17:16:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|4
1721754990000|2024-07-23 17:16:30|57.2|56.9|57.25|56.95|57.25|56.95|57.2|56.9|6
1721755000000|2024-07-23 17:16:40|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|3
1721755010000|2024-07-23 17:16:50|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1721755020000|2024-07-23 17:17:00|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|3
1721755030000|2024-07-23 17:17:10|57.2|56.9|57.16|56.86|57.2|56.9|57.16|56.86|5
1721755040000|2024-07-23 17:17:20|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|5
1721755050000|2024-07-23 17:17:30|57.17|56.87|57.17|56.87|57.17|56.87|57.17|56.87|1
1721755060000|2024-07-23 17:17:40|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1721755070000|2024-07-23 17:17:50|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|3
1721755080000|2024-07-23 17:18:00|57.15|56.85|57.18|56.88|57.18|56.88|57.15|56.85|6
1721755090000|2024-07-23 17:18:10|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1721755100000|2024-07-23 17:18:20|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|4
1721755110000|2024-07-23 17:18:30|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1721755120000|2024-07-23 17:18:40|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1721755130000|2024-07-23 17:18:50|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|3
1721755140000|2024-07-23 17:19:00|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1721755150000|2024-07-23 17:19:10|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|5
1721755160000|2024-07-23 17:19:20|57.16|56.86|57.11|56.81|57.16|56.86|57.1|56.8|5
1721755170000|2024-07-23 17:19:30|57.13|56.83|57.19|56.89|57.19|56.89|57.13|56.83|5
1721755180000|2024-07-23 17:19:40|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|5
1721755190000|2024-07-23 17:19:50|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|3
1721755200000|2024-07-23 17:20:00|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|4
1721755210000|2024-07-23 17:20:10|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|5
1721755220000|2024-07-23 17:20:20|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|3
1721755230000|2024-07-23 17:20:30|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|2
1721755240000|2024-07-23 17:20:40|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|3
1721755250000|2024-07-23 17:20:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1721755260000|2024-07-23 17:21:00|57.19|56.89|57.25|56.95|57.25|56.95|57.19|56.89|5
1721755270000|2024-07-23 17:21:10|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1721755280000|2024-07-23 17:21:20|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|7
1721755290000|2024-07-23 17:21:30|57.25|56.95|57.27|56.97|57.28|56.98|57.24|56.94|9
1721755300000|2024-07-23 17:21:40|57.28|56.98|57.21|56.91|57.28|56.98|57.21|56.91|19
1721755310000|2024-07-23 17:21:50|57.22|56.92|57.26|56.96|57.27|56.97|57.21|56.91|13
1721755320000|2024-07-23 17:22:00|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|11
1721755330000|2024-07-23 17:22:10|57.25|56.95|57.2|56.9|57.26|56.96|57.2|56.9|17
1721755340000|2024-07-23 17:22:20|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|9
1721755350000|2024-07-23 17:22:30|57.2|56.9|57.15|56.85|57.2|56.9|57.15|56.85|19
1721755360000|2024-07-23 17:22:40|57.17|56.87|57.15|56.85|57.18|56.88|57.14|56.84|14
1721755370000|2024-07-23 17:22:50|57.16|56.86|57.15|56.85|57.17|56.87|57.15|56.85|12
1721755380000|2024-07-23 17:23:00|57.16|56.86|57.06|56.76|57.16|56.86|57.06|56.76|23
1721755390000|2024-07-23 17:23:10|57.07|56.77|57.05|56.75|57.07|56.77|56.99|56.69|17
1721755400000|2024-07-23 17:23:20|57.06|56.76|57.11|56.81|57.12|56.82|57.05|56.75|19
1721755410000|2024-07-23 17:23:30|57.1|56.8|57.14|56.84|57.14|56.84|57.1|56.8|12
1721755420000|2024-07-23 17:23:40|57.15|56.85|57.18|56.88|57.18|56.88|57.14|56.84|12
1721755430000|2024-07-23 17:23:50|57.19|56.89|57.21|56.91|57.22|56.92|57.18|56.88|13
1721755440000|2024-07-23 17:24:00|57.22|56.92|57.16|56.86|57.25|56.95|57.16|56.86|15
1721755450000|2024-07-23 17:24:10|57.18|56.88|57.18|56.88|57.2|56.9|57.15|56.85|17
1721755460000|2024-07-23 17:24:20|57.19|56.89|57.22|56.92|57.23|56.93|57.18|56.88|19
1721755470000|2024-07-23 17:24:30|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|19
1721755480000|2024-07-23 17:24:40|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|12
1721755490000|2024-07-23 17:24:50|57.24|56.94|57.23|56.93|57.25|56.95|57.21|56.91|13
1721755500000|2024-07-23 17:25:00|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|17
1721755510000|2024-07-23 17:25:10|57.22|56.92|57.17|56.87|57.23|56.93|57.17|56.87|20
1721755520000|2024-07-23 17:25:20|57.18|56.88|57.19|56.89|57.21|56.91|57.17|56.87|17
1721755530000|2024-07-23 17:25:30|57.18|56.88|57.17|56.87|57.2|56.9|57.16|56.86|16
1721755540000|2024-07-23 17:25:40|57.16|56.86|57.19|56.89|57.2|56.9|57.16|56.86|15
1721755550000|2024-07-23 17:25:50|57.2|56.9|57.16|56.86|57.2|56.9|57.15|56.85|18
1721755560000|2024-07-23 17:26:00|57.18|56.88|57.14|56.84|57.18|56.88|57.14|56.84|11
1721755570000|2024-07-23 17:26:10|57.15|56.85|57.19|56.89|57.19|56.89|57.14|56.84|12
1721755580000|2024-07-23 17:26:20|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1721755590000|2024-07-23 17:26:30|57.21|56.91|57.24|56.94|57.24|56.94|57.2|56.9|12
1721755600000|2024-07-23 17:26:40|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|9
1721755610000|2024-07-23 17:26:50|57.23|56.93|57.24|56.94|57.24|56.94|57.22|56.92|8
1721755620000|2024-07-23 17:27:00|57.23|56.93|57.23|56.93|57.24|56.94|57.2|56.9|14
1721755630000|2024-07-23 17:27:10|57.22|56.92|57.25|56.95|57.26|56.96|57.21|56.91|17
1721755640000|2024-07-23 17:27:20|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|14
1721755650000|2024-07-23 17:27:30|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|14
1721755660000|2024-07-23 17:27:40|57.26|56.96|57.22|56.92|57.27|56.97|57.21|56.91|14
1721755670000|2024-07-23 17:27:50|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|5
1721755680000|2024-07-23 17:28:00|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|9
1721755690000|2024-07-23 17:28:10|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|20
1721755700000|2024-07-23 17:28:20|57.21|56.91|57.19|56.89|57.21|56.91|57.18|56.88|13
1721755710000|2024-07-23 17:28:30|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|6
1721755720000|2024-07-23 17:28:40|57.16|56.86|57.13|56.83|57.16|56.86|57.13|56.83|9
1721755730000|2024-07-23 17:28:50|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1721755740000|2024-07-23 17:29:00|57.16|56.86|57.21|56.91|57.21|56.91|57.15|56.85|14
1721755750000|2024-07-23 17:29:10|57.2|56.9|57.23|56.93|57.25|56.95|57.2|56.9|11
1721755760000|2024-07-23 17:29:20|57.24|56.94|57.2|56.9|57.25|56.95|57.2|56.9|17
1721755770000|2024-07-23 17:29:30|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|10
1721755780000|2024-07-23 17:29:40|57.21|56.91|57.23|56.93|57.24|56.94|57.2|56.9|7
1721755790000|2024-07-23 17:29:50|57.22|56.92|57.25|56.95|57.27|56.97|57.22|56.92|11
1721755800000|2024-07-23 17:30:00|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|13
1721755810000|2024-07-23 17:30:10|57.26|56.96|57.18|56.88|57.26|56.96|57.18|56.88|22
1721755820000|2024-07-23 17:30:20|57.19|56.89|57.16|56.86|57.19|56.89|57.15|56.85|23
1721755830000|2024-07-23 17:30:30|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|19
1721755840000|2024-07-23 17:30:40|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|9
1721755850000|2024-07-23 17:30:50|57.15|56.85|57.11|56.81|57.16|56.86|57.1|56.8|17
1721755860000|2024-07-23 17:31:00|57.1|56.8|57.04|56.74|57.1|56.8|57.03|56.73|18
1721755870000|2024-07-23 17:31:10|57.03|56.73|56.97|56.67|57.03|56.73|56.97|56.67|20
1721755880000|2024-07-23 17:31:20|56.98|56.68|56.98|56.68|56.98|56.68|56.92|56.62|20
1721755890000|2024-07-23 17:31:30|56.97|56.67|57.05|56.75|57.05|56.75|56.96|56.66|15
1721755900000|2024-07-23 17:31:40|57.04|56.74|57.09|56.79|57.09|56.79|57.04|56.74|8
1721755910000|2024-07-23 17:31:50|57.08|56.78|57.12|56.82|57.12|56.82|57.08|56.78|17
1721755920000|2024-07-23 17:32:00|57.11|56.81|57.15|56.85|57.16|56.86|57.08|56.78|20
1721755930000|2024-07-23 17:32:10|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|17
1721755940000|2024-07-23 17:32:20|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|14
1721755950000|2024-07-23 17:32:30|57.16|56.86|57.1|56.8|57.16|56.86|57.09|56.79|15
1721755960000|2024-07-23 17:32:40|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|18
1721755970000|2024-07-23 17:32:50|57.09|56.79|57.11|56.81|57.12|56.82|57.08|56.78|17
1721755980000|2024-07-23 17:33:00|57.1|56.8|57.08|56.78|57.11|56.81|57.07|56.77|20
1721755990000|2024-07-23 17:33:10|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|15
1721756000000|2024-07-23 17:33:20|57.07|56.77|57.07|56.77|57.09|56.79|57.06|56.76|21
1721756010000|2024-07-23 17:33:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|15
1721756020000|2024-07-23 17:33:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|8
1721756030000|2024-07-23 17:33:50|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|13
1721756040000|2024-07-23 17:34:00|57.08|56.78|57.06|56.76|57.1|56.8|57.06|56.76|19
1721756050000|2024-07-23 17:34:10|57.07|56.77|57.02|56.72|57.07|56.77|57.01|56.71|16
1721756060000|2024-07-23 17:34:20|57.01|56.71|57.04|56.74|57.04|56.74|57|56.7|11
1721756070000|2024-07-23 17:34:30|57.05|56.75|57.07|56.77|57.08|56.78|57.05|56.75|14
1721756080000|2024-07-23 17:34:40|57.08|56.78|57.11|56.81|57.14|56.84|57.07|56.77|17
1721756090000|2024-07-23 17:34:50|57.12|56.82|57.11|56.81|57.15|56.85|57.11|56.81|9
1721756100000|2024-07-23 17:35:00|57.1|56.8|57.1|56.8|57.11|56.81|57.07|56.77|18
1721756110000|2024-07-23 17:35:10|57.09|56.79|57.08|56.78|57.1|56.8|57.07|56.77|15
1721756120000|2024-07-23 17:35:20|57.09|56.79|57.15|56.85|57.15|56.85|57.08|56.78|11
1721756130000|2024-07-23 17:35:30|57.16|56.86|57.17|56.87|57.18|56.88|57.14|56.84|11
1721756140000|2024-07-23 17:35:40|57.16|56.86|57.17|56.87|57.19|56.89|57.16|56.86|10
1721756150000|2024-07-23 17:35:50|57.18|56.88|57.13|56.83|57.18|56.88|57.1|56.8|23
1721756160000|2024-07-23 17:36:00|57.11|56.81|57.1|56.8|57.11|56.81|57.09|56.79|20
1721756170000|2024-07-23 17:36:10|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1721756180000|2024-07-23 17:36:20|57.12|56.82|57.11|56.81|57.14|56.84|57.11|56.81|16
1721756190000|2024-07-23 17:36:30|57.13|56.83|57.15|56.85|57.15|56.85|57.11|56.81|15
1721756200000|2024-07-23 17:36:40|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|10
1721756210000|2024-07-23 17:36:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|7
1721756220000|2024-07-23 17:37:00|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|12
1721756230000|2024-07-23 17:37:10|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|14
1721756240000|2024-07-23 17:37:20|57.16|56.86|57.16|56.86|57.17|56.87|57.14|56.84|9
1721756250000|2024-07-23 17:37:30|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|15
1721756260000|2024-07-23 17:37:40|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|7
1721756270000|2024-07-23 17:37:50|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|4
1721756280000|2024-07-23 17:38:00|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1721756290000|2024-07-23 17:38:10|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|2
1721756300000|2024-07-23 17:38:20|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|3
1721756310000|2024-07-23 17:38:30|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|5
1721756320000|2024-07-23 17:38:40|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1721756330000|2024-07-23 17:38:50|57.13|56.83|57.11|56.81|57.13|56.83|57.1|56.8|13
1721756340000|2024-07-23 17:39:00|57.1|56.8|57.1|56.8|57.13|56.83|57.09|56.79|14
1721756350000|2024-07-23 17:39:10|57.11|56.81|57.13|56.83|57.15|56.85|57.11|56.81|10
1721756360000|2024-07-23 17:39:20|57.14|56.84|57.09|56.79|57.14|56.84|57.09|56.79|11
1721756370000|2024-07-23 17:39:30|57.08|56.78|57.13|56.83|57.14|56.84|57.06|56.76|20
1721756380000|2024-07-23 17:39:40|57.14|56.84|57.15|56.85|57.16|56.86|57.13|56.83|10
1721756390000|2024-07-23 17:39:50|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|12
1721756400000|2024-07-23 17:40:00|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|17
1721756410000|2024-07-23 17:40:10|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|12
1721756420000|2024-07-23 17:40:20|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|10
1721756430000|2024-07-23 17:40:30|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|4
1721756460000|2024-07-23 17:41:00|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1721756470000|2024-07-23 17:41:10|57.12|56.82|57.09|56.79|57.12|56.82|57.09|56.79|20
1721756480000|2024-07-23 17:41:20|57.1|56.8|57.06|56.76|57.1|56.8|57.06|56.76|20
1721756490000|2024-07-23 17:41:30|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|10
1721756500000|2024-07-23 17:41:40|57.1|56.8|57.12|56.82|57.12|56.82|57.09|56.79|11
1721756510000|2024-07-23 17:41:50|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|14
1721756520000|2024-07-23 17:42:00|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|6
1721756530000|2024-07-23 17:42:10|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|9
1721756540000|2024-07-23 17:42:20|57.07|56.77|57.05|56.75|57.07|56.77|57.04|56.74|11
1721756560000|2024-07-23 17:42:40|57.06|56.76|57.06|56.76|57.08|56.78|57.06|56.76|9
1721756570000|2024-07-23 17:42:50|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|12
1721756580000|2024-07-23 17:43:00|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|15
1721756590000|2024-07-23 17:43:10|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|7
1721756600000|2024-07-23 17:43:20|57.08|56.78|57.09|56.79|57.1|56.8|57.07|56.77|12
1721756610000|2024-07-23 17:43:30|57.1|56.8|57.1|56.8|57.1|56.8|57.08|56.78|11
1721756620000|2024-07-23 17:43:40|57.09|56.79|57.13|56.83|57.14|56.84|57.09|56.79|13
1721756630000|2024-07-23 17:43:50|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1721756640000|2024-07-23 17:44:00|57.12|56.82|57.12|56.82|57.13|56.83|57.1|56.8|11
1721756650000|2024-07-23 17:44:10|57.11|56.81|57.13|56.83|57.13|56.83|57.1|56.8|6
1721756660000|2024-07-23 17:44:20|57.12|56.82|57.16|56.86|57.16|56.86|57.12|56.82|8
1721756670000|2024-07-23 17:44:30|57.17|56.87|57.21|56.91|57.21|56.91|57.17|56.87|5
1721756680000|2024-07-23 17:44:40|57.2|56.9|57.18|56.88|57.23|56.93|57.18|56.88|13
1721756690000|2024-07-23 17:44:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|10
1721756700000|2024-07-23 17:45:00|57.19|56.89|57.24|56.94|57.24|56.94|57.18|56.88|11
1721756710000|2024-07-23 17:45:10|57.23|56.93|57.17|56.87|57.23|56.93|57.17|56.87|12
1721756720000|2024-07-23 17:45:20|57.18|56.88|57.16|56.86|57.18|56.88|57.14|56.84|9
1721756730000|2024-07-23 17:45:30|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|8
1721756740000|2024-07-23 17:45:40|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|5
1721756750000|2024-07-23 17:45:50|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|3
1721756760000|2024-07-23 17:46:00|57.17|56.87|57.17|56.87|57.19|56.89|57.17|56.87|11
1721756770000|2024-07-23 17:46:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1721756780000|2024-07-23 17:46:20|57.15|56.85|57.15|56.85|57.18|56.88|57.15|56.85|14
1721756790000|2024-07-23 17:46:30|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|12
1721756800000|2024-07-23 17:46:40|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|5
1721756810000|2024-07-23 17:46:50|57.15|56.85|57.15|56.85|57.15|56.85|57.14|56.84|3
1721756820000|2024-07-23 17:47:00|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|12
1721756830000|2024-07-23 17:47:10|57.14|56.84|57.19|56.89|57.19|56.89|57.14|56.84|10
1721756840000|2024-07-23 17:47:20|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|7
1721756850000|2024-07-23 17:47:30|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|6
1721756860000|2024-07-23 17:47:40|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|15
1721756870000|2024-07-23 17:47:50|57.16|56.86|57.14|56.84|57.17|56.87|57.14|56.84|7
1721756880000|2024-07-23 17:48:00|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|3
1721756890000|2024-07-23 17:48:10|57.13|56.83|57.15|56.85|57.16|56.86|57.13|56.83|5
1721756900000|2024-07-23 17:48:20|57.16|56.86|57.09|56.79|57.16|56.86|57.09|56.79|6
1721756910000|2024-07-23 17:48:30|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|4
1721756920000|2024-07-23 17:48:40|57.04|56.74|57.02|56.72|57.04|56.74|56.99|56.69|8
1721756930000|2024-07-23 17:48:50|57.03|56.73|57.04|56.74|57.05|56.75|57.03|56.73|10
1721756950000|2024-07-23 17:49:10|57.03|56.73|56.98|56.68|57.03|56.73|56.95|56.65|12
1721756960000|2024-07-23 17:49:20|56.99|56.69|57.03|56.73|57.04|56.74|56.99|56.69|9
1721756970000|2024-07-23 17:49:30|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1721756980000|2024-07-23 17:49:40|57.01|56.71|56.94|56.64|57.01|56.71|56.94|56.64|11
1721756990000|2024-07-23 17:49:50|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|8
1721757000000|2024-07-23 17:50:00|56.97|56.67|57.04|56.74|57.04|56.74|56.97|56.67|14
1721757010000|2024-07-23 17:50:10|57.03|56.73|57.03|56.73|57.04|56.74|56.97|56.67|18
1721757020000|2024-07-23 17:50:20|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|5
1721757030000|2024-07-23 17:50:30|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1721757040000|2024-07-23 17:50:40|57.02|56.72|56.97|56.67|57.02|56.72|56.97|56.67|5
1721757050000|2024-07-23 17:50:50|56.96|56.66|57.02|56.72|57.02|56.72|56.96|56.66|13
1721757060000|2024-07-23 17:51:00|57.03|56.73|57|56.7|57.04|56.74|57|56.7|11
1721757070000|2024-07-23 17:51:10|57.01|56.71|57.03|56.73|57.04|56.74|57|56.7|9
1721757080000|2024-07-23 17:51:20|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1721757090000|2024-07-23 17:51:30|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|4
1721757100000|2024-07-23 17:51:40|57.01|56.71|56.99|56.69|57.01|56.71|56.96|56.66|10
1721757110000|2024-07-23 17:51:50|56.98|56.68|57.04|56.74|57.04|56.74|56.98|56.68|10
1721757120000|2024-07-23 17:52:00|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|9
1721757130000|2024-07-23 17:52:10|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|6
1721757140000|2024-07-23 17:52:20|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1721757150000|2024-07-23 17:52:30|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|4
1721757160000|2024-07-23 17:52:40|57.05|56.75|57.04|56.74|57.05|56.75|57.03|56.73|4
1721757170000|2024-07-23 17:52:50|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1721757190000|2024-07-23 17:53:10|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1721757200000|2024-07-23 17:53:20|57.07|56.77|57.09|56.79|57.1|56.8|57.06|56.76|9
1721757210000|2024-07-23 17:53:30|57.1|56.8|57.1|56.8|57.1|56.8|57.08|56.78|7
1721757220000|2024-07-23 17:53:40|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|3
1721757230000|2024-07-23 17:53:50|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|6
1721757240000|2024-07-23 17:54:00|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|4
1721757250000|2024-07-23 17:54:10|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|3
1721757260000|2024-07-23 17:54:20|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1721757270000|2024-07-23 17:54:30|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|6
1721757280000|2024-07-23 17:54:40|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|4
1721757290000|2024-07-23 17:54:50|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|7
1721757310000|2024-07-23 17:55:10|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1721757320000|2024-07-23 17:55:20|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|4
1721757330000|2024-07-23 17:55:30|57.16|56.86|57.18|56.88|57.18|56.88|57.15|56.85|5
1721757340000|2024-07-23 17:55:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|4
1721757350000|2024-07-23 17:55:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|3
1721757360000|2024-07-23 17:56:00|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|14
1721757370000|2024-07-23 17:56:10|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|7
1721757380000|2024-07-23 17:56:20|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|4
1721757390000|2024-07-23 17:56:30|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|8
1721757410000|2024-07-23 17:56:50|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|9
1721757420000|2024-07-23 17:57:00|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1721757430000|2024-07-23 17:57:10|57.2|56.9|57.22|56.92|57.22|56.92|57.19|56.89|7
1721757440000|2024-07-23 17:57:20|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|3
1721757450000|2024-07-23 17:57:30|57.22|56.92|57.24|56.94|57.24|56.94|57.21|56.91|11
1721757460000|2024-07-23 17:57:40|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|4
1721757470000|2024-07-23 17:57:50|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|5
1721757480000|2024-07-23 17:58:00|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|8
1721757490000|2024-07-23 17:58:10|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|4
1721757500000|2024-07-23 17:58:20|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721757520000|2024-07-23 17:58:40|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1721757530000|2024-07-23 17:58:50|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|14
1721757540000|2024-07-23 17:59:00|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|7
1721757550000|2024-07-23 17:59:10|57.22|56.92|57.2|56.9|57.23|56.93|57.2|56.9|13
1721757560000|2024-07-23 17:59:20|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|15
1721757570000|2024-07-23 17:59:30|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|12
1721757580000|2024-07-23 17:59:40|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|6
1721757590000|2024-07-23 17:59:50|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721757600000|2024-07-23 18:00:00|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|9
1721757610000|2024-07-23 18:00:10|57.24|56.94|57.23|56.93|57.25|56.95|57.23|56.93|4
1721757620000|2024-07-23 18:00:20|57.22|56.92|57.17|56.87|57.22|56.92|57.17|56.87|9
1721757630000|2024-07-23 18:00:30|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|10
1721757640000|2024-07-23 18:00:40|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1721757650000|2024-07-23 18:00:50|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|14
1721757660000|2024-07-23 18:01:00|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1721757670000|2024-07-23 18:01:10|57.16|56.86|57.19|56.89|57.22|56.92|57.15|56.85|18
1721757680000|2024-07-23 18:01:20|57.2|56.9|57.22|56.92|57.22|56.92|57.19|56.89|9
1721757690000|2024-07-23 18:01:30|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|3
1721757700000|2024-07-23 18:01:40|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1721757710000|2024-07-23 18:01:50|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1721757720000|2024-07-23 18:02:00|57.25|56.95|57.25|56.95|57.27|56.97|57.25|56.95|15
1721757730000|2024-07-23 18:02:10|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1721757740000|2024-07-23 18:02:20|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721757750000|2024-07-23 18:02:30|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|5
1721757760000|2024-07-23 18:02:40|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|16
1721757770000|2024-07-23 18:02:50|57.15|56.85|57.14|56.84|57.17|56.87|57.14|56.84|12
1721757780000|2024-07-23 18:03:00|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|6
1721757790000|2024-07-23 18:03:10|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|12
1721757800000|2024-07-23 18:03:20|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|4
1721757810000|2024-07-23 18:03:30|57.11|56.81|57.12|56.82|57.12|56.82|57.09|56.79|6
1721757820000|2024-07-23 18:03:40|57.11|56.81|57.06|56.76|57.11|56.81|57.06|56.76|10
1721757830000|2024-07-23 18:03:50|57.07|56.77|57.08|56.78|57.09|56.79|57.05|56.75|14
1721757840000|2024-07-23 18:04:00|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|14
1721757850000|2024-07-23 18:04:10|57.05|56.75|57.04|56.74|57.05|56.75|57.03|56.73|4
1721757860000|2024-07-23 18:04:20|57.05|56.75|57.09|56.79|57.09|56.79|57.04|56.74|9
1721757870000|2024-07-23 18:04:30|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|12
1721757880000|2024-07-23 18:04:40|57.08|56.78|57.04|56.74|57.08|56.78|57.03|56.73|11
1721757890000|2024-07-23 18:04:50|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|6
1721757900000|2024-07-23 18:05:00|57.03|56.73|56.98|56.68|57.03|56.73|56.98|56.68|5
1721757910000|2024-07-23 18:05:10|56.99|56.69|56.98|56.68|56.99|56.69|56.96|56.66|6
1721757920000|2024-07-23 18:05:20|56.99|56.69|57.06|56.76|57.06|56.76|56.99|56.69|8
1721757930000|2024-07-23 18:05:30|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|7
1721757940000|2024-07-23 18:05:40|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|8
1721757950000|2024-07-23 18:05:50|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|3
1721757960000|2024-07-23 18:06:00|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1721757970000|2024-07-23 18:06:10|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1721757980000|2024-07-23 18:06:20|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|3
1721757990000|2024-07-23 18:06:30|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|9
1721758000000|2024-07-23 18:06:40|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|2
1721758010000|2024-07-23 18:06:50|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|9
1721758020000|2024-07-23 18:07:00|57.09|56.79|57.04|56.74|57.09|56.79|57.04|56.74|10
1721758030000|2024-07-23 18:07:10|57.03|56.73|57.04|56.74|57.06|56.76|57.03|56.73|8
1721758040000|2024-07-23 18:07:20|57.03|56.73|57.03|56.73|57.05|56.75|57.03|56.73|15
1721758050000|2024-07-23 18:07:30|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|12
1721758060000|2024-07-23 18:07:40|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|13
1721758070000|2024-07-23 18:07:50|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|5
1721758080000|2024-07-23 18:08:00|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|7
1721758090000|2024-07-23 18:08:10|57.01|56.71|57.03|56.73|57.03|56.73|57.01|56.71|5
1721758100000|2024-07-23 18:08:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|9
1721758110000|2024-07-23 18:08:30|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|4
1721758120000|2024-07-23 18:08:40|57.01|56.71|56.97|56.67|57.01|56.71|56.97|56.67|7
1721758130000|2024-07-23 18:08:50|56.96|56.66|56.95|56.65|56.97|56.67|56.94|56.64|7
1721758140000|2024-07-23 18:09:00|56.94|56.64|56.94|56.64|56.96|56.66|56.94|56.64|13
1721758150000|2024-07-23 18:09:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|16
1721758160000|2024-07-23 18:09:20|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|11
1721758170000|2024-07-23 18:09:30|56.97|56.67|57.01|56.71|57.01|56.71|56.95|56.65|18
1721758180000|2024-07-23 18:09:40|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|11
1721758190000|2024-07-23 18:09:50|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|8
1721758200000|2024-07-23 18:10:00|57.05|56.75|57.05|56.75|57.05|56.75|57.04|56.74|5
1721758210000|2024-07-23 18:10:10|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|8
1721758220000|2024-07-23 18:10:20|57.04|56.74|57.05|56.75|57.05|56.75|57.02|56.72|6
1721758230000|2024-07-23 18:10:30|57.07|56.77|57.12|56.82|57.13|56.83|57.07|56.77|8
1721758240000|2024-07-23 18:10:40|57.11|56.81|57.1|56.8|57.13|56.83|57.08|56.78|12
1721758250000|2024-07-23 18:10:50|57.08|56.78|57.09|56.79|57.11|56.81|57.08|56.78|13
1721758260000|2024-07-23 18:11:00|57.08|56.78|57.08|56.78|57.1|56.8|57.07|56.77|11
1721758270000|2024-07-23 18:11:10|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|6
1721758280000|2024-07-23 18:11:20|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|8
1721758290000|2024-07-23 18:11:30|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|2
1721758300000|2024-07-23 18:11:40|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|2
1721758310000|2024-07-23 18:11:50|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|3
1721758330000|2024-07-23 18:12:10|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1721758340000|2024-07-23 18:12:20|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1721758350000|2024-07-23 18:12:30|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|3
1721758360000|2024-07-23 18:12:40|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|2
1721758370000|2024-07-23 18:12:50|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|2
1721758380000|2024-07-23 18:13:00|57|56.7|57.04|56.74|57.04|56.74|56.99|56.69|7
1721758390000|2024-07-23 18:13:10|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|6
1721758400000|2024-07-23 18:13:20|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1721758410000|2024-07-23 18:13:30|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|3
1721758430000|2024-07-23 18:13:50|57.08|56.78|57.1|56.8|57.1|56.8|57.08|56.78|3
1721758440000|2024-07-23 18:14:00|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1721758450000|2024-07-23 18:14:10|57.12|56.82|57.09|56.79|57.14|56.84|57.09|56.79|8
1721758460000|2024-07-23 18:14:20|57.1|56.8|57.14|56.84|57.14|56.84|57.09|56.79|16
1721758470000|2024-07-23 18:14:30|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1721758480000|2024-07-23 18:14:40|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|4
1721758490000|2024-07-23 18:14:50|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1721758500000|2024-07-23 18:15:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|4
1721758510000|2024-07-23 18:15:10|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|4
1721758520000|2024-07-23 18:15:20|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|4
1721758530000|2024-07-23 18:15:30|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|3
1721758540000|2024-07-23 18:15:40|57.2|56.9|57.21|56.91|57.21|56.91|57.18|56.88|17
1721758550000|2024-07-23 18:15:50|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|5
1721758560000|2024-07-23 18:16:00|57.25|56.95|57.2|56.9|57.25|56.95|57.2|56.9|9
1721758570000|2024-07-23 18:16:10|57.21|56.91|57.19|56.89|57.21|56.91|57.18|56.88|11
1721758580000|2024-07-23 18:16:20|57.2|56.9|57.2|56.9|57.22|56.92|57.19|56.89|18
1721758590000|2024-07-23 18:16:30|57.21|56.91|57.25|56.95|57.26|56.96|57.2|56.9|12
1721758600000|2024-07-23 18:16:40|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1721758610000|2024-07-23 18:16:50|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1721758620000|2024-07-23 18:17:00|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|6
1721758640000|2024-07-23 18:17:20|57.26|56.96|57.29|56.99|57.29|56.99|57.25|56.95|8
1721758650000|2024-07-23 18:17:30|57.28|56.98|57.27|56.97|57.3|57|57.27|56.97|10
1721758660000|2024-07-23 18:17:40|57.28|56.98|57.24|56.94|57.28|56.98|57.24|56.94|11
1721758670000|2024-07-23 18:17:50|57.25|56.95|57.29|56.99|57.3|57|57.25|56.95|12
1721758680000|2024-07-23 18:18:00|57.3|57|57.31|57.01|57.31|57.01|57.28|56.98|18
1721758690000|2024-07-23 18:18:10|57.3|57|57.3|57|57.31|57.01|57.29|56.99|15
1721758700000|2024-07-23 18:18:20|57.32|57.02|57.29|56.99|57.32|57.02|57.29|56.99|16
1721758710000|2024-07-23 18:18:30|57.3|57|57.3|57|57.31|57.01|57.3|57|15
1721758720000|2024-07-23 18:18:40|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|7
1721758730000|2024-07-23 18:18:50|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|9
1721758740000|2024-07-23 18:19:00|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|11
1721758750000|2024-07-23 18:19:10|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|10
1721758760000|2024-07-23 18:19:20|57.3|57|57.34|57.04|57.34|57.04|57.3|57|8
1721758770000|2024-07-23 18:19:30|57.35|57.05|57.37|57.07|57.38|57.08|57.34|57.04|16
1721758780000|2024-07-23 18:19:40|57.36|57.06|57.36|57.06|57.37|57.07|57.35|57.05|7
1721758790000|2024-07-23 18:19:50|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|4
1721758800000|2024-07-23 18:20:00|57.39|57.09|57.4|57.1|57.41|57.11|57.37|57.07|16
1721758810000|2024-07-23 18:20:10|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|14
1721758820000|2024-07-23 18:20:20|57.38|57.08|57.39|57.09|57.4|57.1|57.36|57.06|16
1721758830000|2024-07-23 18:20:30|57.4|57.1|57.4|57.1|57.45|57.15|57.4|57.1|11
1721758840000|2024-07-23 18:20:40|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|12
1721758850000|2024-07-23 18:20:50|57.39|57.09|57.37|57.07|57.4|57.1|57.37|57.07|12
1721758860000|2024-07-23 18:21:00|57.36|57.06|57.38|57.08|57.4|57.1|57.36|57.06|14
1721758870000|2024-07-23 18:21:10|57.4|57.1|57.38|57.08|57.4|57.1|57.36|57.06|19
1721758880000|2024-07-23 18:21:20|57.37|57.07|57.34|57.04|57.37|57.07|57.34|57.04|6
1721758890000|2024-07-23 18:21:30|57.35|57.05|57.36|57.06|57.37|57.07|57.34|57.04|14
1721758900000|2024-07-23 18:21:40|57.37|57.07|57.36|57.06|57.38|57.08|57.35|57.05|10
1721758910000|2024-07-23 18:21:50|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|9
1721758920000|2024-07-23 18:22:00|57.35|57.05|57.39|57.09|57.39|57.09|57.35|57.05|15
1721758930000|2024-07-23 18:22:10|57.38|57.08|57.39|57.09|57.43|57.13|57.38|57.08|22
1721758940000|2024-07-23 18:22:20|57.4|57.1|57.42|57.12|57.43|57.13|57.39|57.09|16
1721758950000|2024-07-23 18:22:30|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1721758970000|2024-07-23 18:22:50|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1721758980000|2024-07-23 18:23:00|57.44|57.14|57.49|57.19|57.49|57.19|57.44|57.14|9
1721758990000|2024-07-23 18:23:10|57.48|57.18|57.49|57.19|57.49|57.19|57.46|57.16|11
1721759000000|2024-07-23 18:23:20|57.48|57.18|57.47|57.17|57.49|57.19|57.46|57.16|5
1721759010000|2024-07-23 18:23:30|57.48|57.18|57.51|57.21|57.51|57.21|57.47|57.17|15
1721759020000|2024-07-23 18:23:40|57.49|57.19|57.51|57.21|57.51|57.21|57.47|57.17|18
1721759030000|2024-07-23 18:23:50|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|10
1721759040000|2024-07-23 18:24:00|57.51|57.21|57.56|57.26|57.56|57.26|57.51|57.21|10
1721759050000|2024-07-23 18:24:10|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|4
1721759060000|2024-07-23 18:24:20|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|8
1721759070000|2024-07-23 18:24:30|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|4
1721759080000|2024-07-23 18:24:40|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1721759090000|2024-07-23 18:24:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1721759100000|2024-07-23 18:25:00|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|6
1721759110000|2024-07-23 18:25:10|57.54|57.24|57.53|57.23|57.54|57.24|57.52|57.22|3
1721759120000|2024-07-23 18:25:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1721759130000|2024-07-23 18:25:30|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1721759140000|2024-07-23 18:25:40|57.53|57.23|57.5|57.2|57.53|57.23|57.49|57.19|7
1721759150000|2024-07-23 18:25:50|57.49|57.19|57.48|57.18|57.49|57.19|57.44|57.14|14
1721759160000|2024-07-23 18:26:00|57.5|57.2|57.48|57.18|57.5|57.2|57.46|57.16|12
1721759170000|2024-07-23 18:26:10|57.47|57.17|57.39|57.09|57.48|57.18|57.39|57.09|16
1721759180000|2024-07-23 18:26:20|57.4|57.1|57.43|57.13|57.44|57.14|57.4|57.1|8
1721759190000|2024-07-23 18:26:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1721759200000|2024-07-23 18:26:40|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1721759210000|2024-07-23 18:26:50|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|11
1721759220000|2024-07-23 18:27:00|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|14
1721759230000|2024-07-23 18:27:10|57.44|57.14|57.46|57.16|57.46|57.16|57.43|57.13|5
1721759240000|2024-07-23 18:27:20|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|8
1721759250000|2024-07-23 18:27:30|57.43|57.13|57.4|57.1|57.44|57.14|57.4|57.1|8
1721759260000|2024-07-23 18:27:40|57.41|57.11|57.37|57.07|57.41|57.11|57.37|57.07|15
1721759270000|2024-07-23 18:27:50|57.38|57.08|57.36|57.06|57.38|57.08|57.35|57.05|13
1721759280000|2024-07-23 18:28:00|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|11
1721759290000|2024-07-23 18:28:10|57.38|57.08|57.38|57.08|57.39|57.09|57.37|57.07|7
1721759300000|2024-07-23 18:28:20|57.37|57.07|57.35|57.05|57.38|57.08|57.35|57.05|9
1721759310000|2024-07-23 18:28:30|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1721759320000|2024-07-23 18:28:40|57.33|57.03|57.32|57.02|57.33|57.03|57.32|57.02|10
1721759330000|2024-07-23 18:28:50|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|5
1721759340000|2024-07-23 18:29:00|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|6
1721759350000|2024-07-23 18:29:10|57.32|57.02|57.33|57.03|57.33|57.03|57.3|57|11
1721759360000|2024-07-23 18:29:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1721759370000|2024-07-23 18:29:30|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|4
1721759380000|2024-07-23 18:29:40|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|2
1721759390000|2024-07-23 18:29:50|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|6
1721759400000|2024-07-23 18:30:00|57.36|57.06|57.39|57.09|57.4|57.1|57.35|57.05|9
1721759410000|2024-07-23 18:30:10|57.38|57.08|57.36|57.06|57.38|57.08|57.36|57.06|15
1721759420000|2024-07-23 18:30:20|57.37|57.07|57.39|57.09|57.41|57.11|57.36|57.06|15
1721759430000|2024-07-23 18:30:30|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|10
1721759440000|2024-07-23 18:30:40|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|11
1721759450000|2024-07-23 18:30:50|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|10
1721759460000|2024-07-23 18:31:00|57.42|57.12|57.46|57.16|57.48|57.18|57.41|57.11|11
1721759470000|2024-07-23 18:31:10|57.45|57.15|57.41|57.11|57.45|57.15|57.4|57.1|17
1721759480000|2024-07-23 18:31:20|57.42|57.12|57.45|57.15|57.45|57.15|57.41|57.11|10
1721759490000|2024-07-23 18:31:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1721759500000|2024-07-23 18:31:40|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|3
1721759510000|2024-07-23 18:31:50|57.5|57.2|57.47|57.17|57.53|57.23|57.47|57.17|13
1721759520000|2024-07-23 18:32:00|57.46|57.16|57.45|57.15|57.47|57.17|57.43|57.13|9
1721759530000|2024-07-23 18:32:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1721759540000|2024-07-23 18:32:20|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|5
1721759550000|2024-07-23 18:32:30|57.5|57.2|57.46|57.16|57.51|57.21|57.46|57.16|11
1721759560000|2024-07-23 18:32:40|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1721759570000|2024-07-23 18:32:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|6
1721759580000|2024-07-23 18:33:00|57.43|57.13|57.4|57.1|57.44|57.14|57.4|57.1|11
1721759590000|2024-07-23 18:33:10|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|9
1721759600000|2024-07-23 18:33:20|57.43|57.13|57.45|57.15|57.46|57.16|57.42|57.12|12
1721759610000|2024-07-23 18:33:30|57.46|57.16|57.4|57.1|57.46|57.16|57.4|57.1|16
1721759620000|2024-07-23 18:33:40|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|14
1721759630000|2024-07-23 18:33:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1721759640000|2024-07-23 18:34:00|57.4|57.1|57.44|57.14|57.44|57.14|57.4|57.1|6
1721759650000|2024-07-23 18:34:10|57.43|57.13|57.41|57.11|57.43|57.13|57.4|57.1|7
1721759660000|2024-07-23 18:34:20|57.42|57.12|57.4|57.1|57.42|57.12|57.4|57.1|11
1721759670000|2024-07-23 18:34:30|57.39|57.09|57.38|57.08|57.41|57.11|57.36|57.06|17
1721759690000|2024-07-23 18:34:50|57.37|57.07|57.37|57.07|57.38|57.08|57.35|57.05|9
1721759700000|2024-07-23 18:35:00|57.36|57.06|57.35|57.05|57.37|57.07|57.33|57.03|21
1721759710000|2024-07-23 18:35:10|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|6
1721759720000|2024-07-23 18:35:20|57.38|57.08|57.41|57.11|57.42|57.12|57.38|57.08|14
1721759730000|2024-07-23 18:35:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1721759740000|2024-07-23 18:35:40|57.42|57.12|57.4|57.1|57.42|57.12|57.39|57.09|9
1721759750000|2024-07-23 18:35:50|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|8
1721759760000|2024-07-23 18:36:00|57.43|57.13|57.45|57.15|57.46|57.16|57.42|57.12|10
1721759770000|2024-07-23 18:36:10|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|6
1721759780000|2024-07-23 18:36:20|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|13
1721759790000|2024-07-23 18:36:30|57.53|57.23|57.53|57.23|57.55|57.25|57.51|57.21|18
1721759800000|2024-07-23 18:36:40|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1721759810000|2024-07-23 18:36:50|57.55|57.25|57.55|57.25|57.57|57.27|57.53|57.23|27
1721759820000|2024-07-23 18:37:00|57.54|57.24|57.54|57.24|57.56|57.26|57.54|57.24|19
1721759830000|2024-07-23 18:37:10|57.55|57.25|57.5|57.2|57.56|57.26|57.49|57.19|14
1721759840000|2024-07-23 18:37:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|8
1721759850000|2024-07-23 18:37:30|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|5
1721759860000|2024-07-23 18:37:40|57.5|57.2|57.47|57.17|57.51|57.21|57.46|57.16|13
1721759870000|2024-07-23 18:37:50|57.48|57.18|57.51|57.21|57.52|57.22|57.47|57.17|10
1721759880000|2024-07-23 18:38:00|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|7
1721759890000|2024-07-23 18:38:10|57.53|57.23|57.56|57.26|57.56|57.26|57.52|57.22|9
1721759900000|2024-07-23 18:38:20|57.55|57.25|57.51|57.21|57.55|57.25|57.51|57.21|9
1721759910000|2024-07-23 18:38:30|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1721759920000|2024-07-23 18:38:40|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|13
1721759930000|2024-07-23 18:38:50|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|14
1721759940000|2024-07-23 18:39:00|57.51|57.21|57.52|57.22|57.55|57.25|57.5|57.2|15
1721759950000|2024-07-23 18:39:10|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|20
1721759960000|2024-07-23 18:39:20|57.51|57.21|57.52|57.22|57.53|57.23|57.49|57.19|12
1721759970000|2024-07-23 18:39:30|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|8
1721759980000|2024-07-23 18:39:40|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|4
1721759990000|2024-07-23 18:39:50|57.51|57.21|57.54|57.24|57.55|57.25|57.51|57.21|14
1721760000000|2024-07-23 18:40:00|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|9
1721760010000|2024-07-23 18:40:10|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|7
1721760020000|2024-07-23 18:40:20|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|12
1721760030000|2024-07-23 18:40:30|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1721760040000|2024-07-23 18:40:40|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1721760050000|2024-07-23 18:40:50|57.55|57.25|57.53|57.23|57.55|57.25|57.53|57.23|3
1721760060000|2024-07-23 18:41:00|57.54|57.24|57.55|57.25|57.56|57.26|57.53|57.23|10
1721760070000|2024-07-23 18:41:10|57.54|57.24|57.54|57.24|57.56|57.26|57.54|57.24|9
1721760080000|2024-07-23 18:41:20|57.55|57.25|57.55|57.25|57.55|57.25|57.5|57.2|16
1721760090000|2024-07-23 18:41:30|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|7
1721760100000|2024-07-23 18:41:40|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|12
1721760110000|2024-07-23 18:41:50|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|9
1721760120000|2024-07-23 18:42:00|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|7
1721760130000|2024-07-23 18:42:10|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|11
1721760140000|2024-07-23 18:42:20|57.6|57.3|57.62|57.32|57.63|57.33|57.59|57.29|12
1721760150000|2024-07-23 18:42:30|57.63|57.33|57.65|57.35|57.65|57.35|57.62|57.32|10
1721760160000|2024-07-23 18:42:40|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|6
1721760170000|2024-07-23 18:42:50|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|4
1721760180000|2024-07-23 18:43:00|57.68|57.38|57.7|57.4|57.71|57.41|57.68|57.38|9
1721760190000|2024-07-23 18:43:10|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|11
1721760200000|2024-07-23 18:43:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|5
1721760210000|2024-07-23 18:43:30|57.69|57.39|57.73|57.43|57.73|57.43|57.69|57.39|21
1721760220000|2024-07-23 18:43:40|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|15
1721760230000|2024-07-23 18:43:50|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|11
1721760240000|2024-07-23 18:44:00|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|16
1721760250000|2024-07-23 18:44:10|57.71|57.41|57.73|57.43|57.74|57.44|57.71|57.41|12
1721760260000|2024-07-23 18:44:20|57.74|57.44|57.76|57.46|57.76|57.46|57.73|57.43|5
1721760270000|2024-07-23 18:44:30|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|4
1721760280000|2024-07-23 18:44:40|57.77|57.47|57.79|57.49|57.8|57.5|57.76|57.46|10
1721760290000|2024-07-23 18:44:50|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|12
1721760300000|2024-07-23 18:45:00|57.76|57.46|57.76|57.46|57.78|57.48|57.75|57.45|17
1721760310000|2024-07-23 18:45:10|57.77|57.47|57.75|57.45|57.78|57.48|57.71|57.41|17
1721760320000|2024-07-23 18:45:20|57.74|57.44|57.73|57.43|57.75|57.45|57.72|57.42|13
1721760330000|2024-07-23 18:45:30|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|10
1721760340000|2024-07-23 18:45:40|57.73|57.43|57.72|57.42|57.75|57.45|57.72|57.42|19
1721760350000|2024-07-23 18:45:50|57.73|57.43|57.74|57.44|57.77|57.47|57.72|57.42|15
1721760360000|2024-07-23 18:46:00|57.75|57.45|57.74|57.44|57.76|57.46|57.72|57.42|9
1721760370000|2024-07-23 18:46:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|10
1721760380000|2024-07-23 18:46:20|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|14
1721760390000|2024-07-23 18:46:30|57.75|57.45|57.78|57.48|57.78|57.48|57.74|57.44|6
1721760400000|2024-07-23 18:46:40|57.77|57.47|57.8|57.5|57.8|57.5|57.76|57.46|15
1721760410000|2024-07-23 18:46:50|57.79|57.49|57.82|57.52|57.83|57.53|57.79|57.49|10
1721760420000|2024-07-23 18:47:00|57.81|57.51|57.78|57.48|57.84|57.54|57.78|57.48|21
1721760430000|2024-07-23 18:47:10|57.79|57.49|57.75|57.45|57.79|57.49|57.75|57.45|21
1721760440000|2024-07-23 18:47:20|57.76|57.46|57.75|57.45|57.76|57.46|57.72|57.42|21
1721760450000|2024-07-23 18:47:30|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|9
1721760460000|2024-07-23 18:47:40|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|19
1721760470000|2024-07-23 18:47:50|57.77|57.47|57.74|57.44|57.78|57.48|57.73|57.43|17
1721760480000|2024-07-23 18:48:00|57.73|57.43|57.76|57.46|57.76|57.46|57.73|57.43|17
1721760490000|2024-07-23 18:48:10|57.75|57.45|57.75|57.45|57.76|57.46|57.73|57.43|14
1721760500000|2024-07-23 18:48:20|57.76|57.46|57.75|57.45|57.76|57.46|57.73|57.43|15
1721760510000|2024-07-23 18:48:30|57.74|57.44|57.78|57.48|57.78|57.48|57.73|57.43|16
1721760520000|2024-07-23 18:48:40|57.77|57.47|57.76|57.46|57.78|57.48|57.76|57.46|11
1721760530000|2024-07-23 18:48:50|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|10
1721760540000|2024-07-23 18:49:00|57.79|57.49|57.79|57.49|57.79|57.49|57.77|57.47|12
1721760550000|2024-07-23 18:49:10|57.78|57.48|57.76|57.46|57.8|57.5|57.76|57.46|17
1721760560000|2024-07-23 18:49:20|57.77|57.47|57.73|57.43|57.77|57.47|57.72|57.42|23
1721760570000|2024-07-23 18:49:30|57.74|57.44|57.71|57.41|57.74|57.44|57.71|57.41|6
1721760580000|2024-07-23 18:49:40|57.72|57.42|57.69|57.39|57.72|57.42|57.67|57.37|20
1721760590000|2024-07-23 18:49:50|57.68|57.38|57.65|57.35|57.7|57.4|57.65|57.35|16
1721760600000|2024-07-23 18:50:00|57.66|57.36|57.65|57.35|57.66|57.36|57.63|57.33|13
1721760610000|2024-07-23 18:50:10|57.64|57.34|57.65|57.35|57.66|57.36|57.62|57.32|16
1721760620000|2024-07-23 18:50:20|57.64|57.34|57.64|57.34|57.67|57.37|57.62|57.32|18
1721760630000|2024-07-23 18:50:30|57.65|57.35|57.67|57.37|57.67|57.37|57.64|57.34|18
1721760640000|2024-07-23 18:50:40|57.66|57.36|57.66|57.36|57.69|57.39|57.66|57.36|14
1721760650000|2024-07-23 18:50:50|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|14
1721760660000|2024-07-23 18:51:00|57.69|57.39|57.69|57.39|57.73|57.43|57.69|57.39|17
1721760670000|2024-07-23 18:51:10|57.7|57.4|57.67|57.37|57.7|57.4|57.66|57.36|16
1721760680000|2024-07-23 18:51:20|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|10
1721760690000|2024-07-23 18:51:30|57.68|57.38|57.64|57.34|57.68|57.38|57.64|57.34|18
1721760700000|2024-07-23 18:51:40|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|10
1721760710000|2024-07-23 18:51:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|14
1721760720000|2024-07-23 18:52:00|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|11
1721760730000|2024-07-23 18:52:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|16
1721760740000|2024-07-23 18:52:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|11
1721760750000|2024-07-23 18:52:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|12
1721760760000|2024-07-23 18:52:40|57.64|57.34|57.63|57.33|57.65|57.35|57.62|57.32|10
1721760770000|2024-07-23 18:52:50|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|5
1721760780000|2024-07-23 18:53:00|57.63|57.33|57.59|57.29|57.64|57.34|57.59|57.29|17
1721760790000|2024-07-23 18:53:10|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|8
1721760800000|2024-07-23 18:53:20|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|12
1721760810000|2024-07-23 18:53:30|57.6|57.3|57.6|57.3|57.6|57.3|57.57|57.27|11
1721760820000|2024-07-23 18:53:40|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1721760830000|2024-07-23 18:53:50|57.59|57.29|57.63|57.33|57.63|57.33|57.59|57.29|12
1721760840000|2024-07-23 18:54:00|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|6
1721760850000|2024-07-23 18:54:10|57.63|57.33|57.64|57.34|57.66|57.36|57.62|57.32|16
1721760860000|2024-07-23 18:54:20|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|7
1721760870000|2024-07-23 18:54:30|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|10
1721760880000|2024-07-23 18:54:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1721760890000|2024-07-23 18:54:50|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|12
1721760900000|2024-07-23 18:55:00|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|11
1721760910000|2024-07-23 18:55:10|57.65|57.35|57.65|57.35|57.67|57.37|57.65|57.35|11
1721760920000|2024-07-23 18:55:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721760930000|2024-07-23 18:55:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721760940000|2024-07-23 18:55:40|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|9
1721760950000|2024-07-23 18:55:50|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|3
1721760960000|2024-07-23 18:56:00|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|12
1721760970000|2024-07-23 18:56:10|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|4
1721761010000|2024-07-23 18:56:50|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|7
1721761020000|2024-07-23 18:57:00|57.65|57.35|57.62|57.32|57.65|57.35|57.59|57.29|15
1721761030000|2024-07-23 18:57:10|57.6|57.3|57.59|57.29|57.62|57.32|57.58|57.28|7
1721761040000|2024-07-23 18:57:20|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1721761050000|2024-07-23 18:57:30|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|11
1721761060000|2024-07-23 18:57:40|57.6|57.3|57.58|57.28|57.6|57.3|57.57|57.27|12
1721761070000|2024-07-23 18:57:50|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|7
1721761080000|2024-07-23 18:58:00|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1721761090000|2024-07-23 18:58:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1721761100000|2024-07-23 18:58:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1721761110000|2024-07-23 18:58:30|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1721761120000|2024-07-23 18:58:40|57.62|57.32|57.6|57.3|57.62|57.32|57.58|57.28|6
1721761130000|2024-07-23 18:58:50|57.61|57.31|57.64|57.34|57.64|57.34|57.6|57.3|6
1721761150000|2024-07-23 18:59:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1721761170000|2024-07-23 18:59:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721761180000|2024-07-23 18:59:40|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1721761190000|2024-07-23 18:59:50|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|7
1721761200000|2024-07-23 19:00:00|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|12
1721761210000|2024-07-23 19:00:10|57.68|57.38|57.63|57.33|57.68|57.38|57.6|57.3|15
1721761220000|2024-07-23 19:00:20|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|14
1721761230000|2024-07-23 19:00:30|57.6|57.3|57.66|57.36|57.67|57.37|57.6|57.3|20
1721761240000|2024-07-23 19:00:40|57.67|57.37|57.69|57.39|57.7|57.4|57.66|57.36|19
1721761250000|2024-07-23 19:00:50|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|14
1721761260000|2024-07-23 19:01:00|57.71|57.41|57.66|57.36|57.72|57.42|57.66|57.36|18
1721761270000|2024-07-23 19:01:10|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|13
1721761280000|2024-07-23 19:01:20|57.69|57.39|57.69|57.39|57.7|57.4|57.67|57.37|14
1721761290000|2024-07-23 19:01:30|57.7|57.4|57.71|57.41|57.72|57.42|57.69|57.39|19
1721761300000|2024-07-23 19:01:40|57.72|57.42|57.66|57.36|57.72|57.42|57.65|57.35|19
1721761310000|2024-07-23 19:01:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|13
1721761320000|2024-07-23 19:02:00|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|15
1721761330000|2024-07-23 19:02:10|57.62|57.32|57.64|57.34|57.65|57.35|57.61|57.31|23
1721761340000|2024-07-23 19:02:20|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|9
1721761350000|2024-07-23 19:02:30|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|10
1721761360000|2024-07-23 19:02:40|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|12
1721761370000|2024-07-23 19:02:50|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|16
1721761380000|2024-07-23 19:03:00|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|18
1721761390000|2024-07-23 19:03:10|57.67|57.37|57.67|57.37|57.67|57.37|57.64|57.34|10
1721761400000|2024-07-23 19:03:20|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|10
1721761410000|2024-07-23 19:03:30|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721761420000|2024-07-23 19:03:40|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1721761430000|2024-07-23 19:03:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721761440000|2024-07-23 19:04:00|57.67|57.37|57.67|57.37|57.67|57.37|57.64|57.34|11
1721761450000|2024-07-23 19:04:10|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1721761460000|2024-07-23 19:04:20|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1721761470000|2024-07-23 19:04:30|57.72|57.42|57.71|57.41|57.73|57.43|57.69|57.39|15
1721761480000|2024-07-23 19:04:40|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|11
1721761490000|2024-07-23 19:04:50|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|5
1721761500000|2024-07-23 19:05:00|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1721761510000|2024-07-23 19:05:10|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|16
1721761520000|2024-07-23 19:05:20|57.69|57.39|57.66|57.36|57.7|57.4|57.66|57.36|14
1721761530000|2024-07-23 19:05:30|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1721761540000|2024-07-23 19:05:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|15
1721761550000|2024-07-23 19:05:50|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|15
1721761560000|2024-07-23 19:06:00|57.67|57.37|57.7|57.4|57.7|57.4|57.66|57.36|10
1721761570000|2024-07-23 19:06:10|57.71|57.41|57.7|57.4|57.71|57.41|57.68|57.38|7
1721761580000|2024-07-23 19:06:20|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|7
1721761590000|2024-07-23 19:06:30|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|10
1721761600000|2024-07-23 19:06:40|57.7|57.4|57.73|57.43|57.73|57.43|57.7|57.4|10
1721761610000|2024-07-23 19:06:50|57.74|57.44|57.78|57.48|57.79|57.49|57.74|57.44|16
1721761620000|2024-07-23 19:07:00|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|19
1721761630000|2024-07-23 19:07:10|57.8|57.5|57.8|57.5|57.82|57.52|57.79|57.49|21
1721761640000|2024-07-23 19:07:20|57.79|57.49|57.82|57.52|57.82|57.52|57.79|57.49|12
1721761650000|2024-07-23 19:07:30|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|6
1721761660000|2024-07-23 19:07:40|57.83|57.53|57.81|57.51|57.83|57.53|57.79|57.49|18
1721761670000|2024-07-23 19:07:50|57.8|57.5|57.81|57.51|57.82|57.52|57.79|57.49|9
1721761680000|2024-07-23 19:08:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|13
1721761690000|2024-07-23 19:08:10|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|8
1721761700000|2024-07-23 19:08:20|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|9
1721761710000|2024-07-23 19:08:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721761720000|2024-07-23 19:08:40|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1721761730000|2024-07-23 19:08:50|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721761740000|2024-07-23 19:09:00|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1721761750000|2024-07-23 19:09:10|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721761760000|2024-07-23 19:09:20|57.77|57.47|57.81|57.51|57.82|57.52|57.77|57.47|9
1721761770000|2024-07-23 19:09:30|57.82|57.52|57.82|57.52|57.83|57.53|57.8|57.5|11
1721761780000|2024-07-23 19:09:40|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|15
1721761790000|2024-07-23 19:09:50|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1721761800000|2024-07-23 19:10:00|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1721761810000|2024-07-23 19:10:10|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|7
1721761820000|2024-07-23 19:10:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1721761830000|2024-07-23 19:10:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1721761840000|2024-07-23 19:10:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721761850000|2024-07-23 19:10:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721761860000|2024-07-23 19:11:00|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|8
1721761870000|2024-07-23 19:11:10|57.9|57.6|57.92|57.62|57.93|57.63|57.89|57.59|13
1721761880000|2024-07-23 19:11:20|57.91|57.61|57.87|57.57|57.94|57.64|57.87|57.57|19
1721761890000|2024-07-23 19:11:30|57.88|57.58|57.82|57.52|57.88|57.58|57.82|57.52|11
1721761900000|2024-07-23 19:11:40|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1721761910000|2024-07-23 19:11:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|6
1721761920000|2024-07-23 19:12:00|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1721761930000|2024-07-23 19:12:10|57.83|57.53|57.79|57.49|57.83|57.53|57.79|57.49|6
1721761940000|2024-07-23 19:12:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1721761950000|2024-07-23 19:12:30|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1721761960000|2024-07-23 19:12:40|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|3
1721761970000|2024-07-23 19:12:50|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|15
1721761980000|2024-07-23 19:13:00|57.8|57.5|57.75|57.45|57.8|57.5|57.75|57.45|8
1721761990000|2024-07-23 19:13:10|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|8
1721762000000|2024-07-23 19:13:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1721762010000|2024-07-23 19:13:30|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|3
1721762020000|2024-07-23 19:13:40|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|13
1721762030000|2024-07-23 19:13:50|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|3
1721762040000|2024-07-23 19:14:00|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|5
1721762050000|2024-07-23 19:14:10|57.79|57.49|57.83|57.53|57.84|57.54|57.79|57.49|11
1721762060000|2024-07-23 19:14:20|57.82|57.52|57.78|57.48|57.82|57.52|57.78|57.48|5
1721762070000|2024-07-23 19:14:30|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|3
1721762080000|2024-07-23 19:14:40|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1721762090000|2024-07-23 19:14:50|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|4
1721762100000|2024-07-23 19:15:00|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|4
1721762110000|2024-07-23 19:15:10|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|5
1721762120000|2024-07-23 19:15:20|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|7
1721762130000|2024-07-23 19:15:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|4
1721762140000|2024-07-23 19:15:40|57.87|57.57|57.88|57.58|57.9|57.6|57.87|57.57|9
1721762150000|2024-07-23 19:15:50|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1721762160000|2024-07-23 19:16:00|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721762170000|2024-07-23 19:16:10|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|5
1721762180000|2024-07-23 19:16:20|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721762190000|2024-07-23 19:16:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1721762200000|2024-07-23 19:16:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1721762210000|2024-07-23 19:16:50|57.84|57.54|57.81|57.51|57.84|57.54|57.8|57.5|6
1721762220000|2024-07-23 19:17:00|57.83|57.53|57.85|57.55|57.85|57.55|57.82|57.52|5
1721762230000|2024-07-23 19:17:10|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|4
1721762240000|2024-07-23 19:17:20|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1721762250000|2024-07-23 19:17:30|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1721762260000|2024-07-23 19:17:40|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|3
1721762270000|2024-07-23 19:17:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721762280000|2024-07-23 19:18:00|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1721762290000|2024-07-23 19:18:10|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|4
1721762300000|2024-07-23 19:18:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721762310000|2024-07-23 19:18:30|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1721762320000|2024-07-23 19:18:40|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721762330000|2024-07-23 19:18:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1721762340000|2024-07-23 19:19:00|57.85|57.55|57.88|57.58|57.88|57.58|57.84|57.54|12
1721762350000|2024-07-23 19:19:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1721762360000|2024-07-23 19:19:20|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|4
1721762370000|2024-07-23 19:19:30|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721762380000|2024-07-23 19:19:40|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|3
1721762390000|2024-07-23 19:19:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721762400000|2024-07-23 19:20:00|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721762410000|2024-07-23 19:20:10|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|4
1721762420000|2024-07-23 19:20:20|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|6
1721762430000|2024-07-23 19:20:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|7
1721762440000|2024-07-23 19:20:40|57.83|57.53|57.85|57.55|57.85|57.55|57.82|57.52|9
1721762460000|2024-07-23 19:21:00|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|8
1721762470000|2024-07-23 19:21:10|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1721762480000|2024-07-23 19:21:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721762490000|2024-07-23 19:21:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1721762500000|2024-07-23 19:21:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721762510000|2024-07-23 19:21:50|57.91|57.61|57.96|57.66|57.97|57.67|57.91|57.61|9
1721762520000|2024-07-23 19:22:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721762530000|2024-07-23 19:22:10|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|4
1721762560000|2024-07-23 19:22:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1721762570000|2024-07-23 19:22:50|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|6
1721762580000|2024-07-23 19:23:00|57.98|57.68|57.98|57.68|58|57.7|57.98|57.68|4
1721762590000|2024-07-23 19:23:10|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1721762600000|2024-07-23 19:23:20|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1721762610000|2024-07-23 19:23:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1721762620000|2024-07-23 19:23:40|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|7
1721762630000|2024-07-23 19:23:50|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|5
1721762640000|2024-07-23 19:24:00|58|57.7|58.02|57.72|58.02|57.72|58|57.7|3
1721762650000|2024-07-23 19:24:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|8
1721762660000|2024-07-23 19:24:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1721762670000|2024-07-23 19:24:30|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721762680000|2024-07-23 19:24:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1721762690000|2024-07-23 19:24:50|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|7
1721762700000|2024-07-23 19:25:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721762710000|2024-07-23 19:25:10|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1721762720000|2024-07-23 19:25:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|12
1721762730000|2024-07-23 19:25:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721762740000|2024-07-23 19:25:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1721762750000|2024-07-23 19:25:50|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|7
1721762760000|2024-07-23 19:26:00|58.1|57.8|58.1|57.8|58.12|57.82|58.1|57.8|9
1721762770000|2024-07-23 19:26:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1721762780000|2024-07-23 19:26:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721762790000|2024-07-23 19:26:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1721762800000|2024-07-23 19:26:40|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|7
1721762810000|2024-07-23 19:26:50|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|8
1721762820000|2024-07-23 19:27:00|58.1|57.8|58.07|57.77|58.1|57.8|58.06|57.76|8
1721762830000|2024-07-23 19:27:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1721762840000|2024-07-23 19:27:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1721762850000|2024-07-23 19:27:30|58.06|57.76|58.01|57.71|58.07|57.77|58|57.7|10
1721762860000|2024-07-23 19:27:40|58|57.7|57.97|57.67|58|57.7|57.97|57.67|6
1721762870000|2024-07-23 19:27:50|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|10
1721762880000|2024-07-23 19:28:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1721762890000|2024-07-23 19:28:10|57.98|57.68|58.01|57.71|58.04|57.74|57.98|57.68|11
1721762900000|2024-07-23 19:28:20|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|12
1721762910000|2024-07-23 19:28:30|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|5
1721762920000|2024-07-23 19:28:40|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|7
1721762930000|2024-07-23 19:28:50|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|7
1721762940000|2024-07-23 19:29:00|58|57.7|58.01|57.71|58.01|57.71|57.98|57.68|15
1721762950000|2024-07-23 19:29:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|10
1721762960000|2024-07-23 19:29:20|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|4
1721762970000|2024-07-23 19:29:30|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|5
1721762980000|2024-07-23 19:29:40|58.04|57.74|58.03|57.73|58.05|57.75|58.02|57.72|15
1721762990000|2024-07-23 19:29:50|58.02|57.72|58.07|57.77|58.07|57.77|58.02|57.72|10
1721763000000|2024-07-23 19:30:00|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|16
1721763010000|2024-07-23 19:30:10|58.04|57.74|58.01|57.71|58.06|57.76|58|57.7|10
1721763020000|2024-07-23 19:30:20|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|7
1721763030000|2024-07-23 19:30:30|58.01|57.71|58.04|57.74|58.06|57.76|58.01|57.71|15
1721763040000|2024-07-23 19:30:40|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|17
1721763050000|2024-07-23 19:30:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|6
1721763060000|2024-07-23 19:31:00|58.01|57.71|57.98|57.68|58.02|57.72|57.97|57.67|13
1721763070000|2024-07-23 19:31:10|57.99|57.69|57.98|57.68|58.01|57.71|57.97|57.67|15
1721763080000|2024-07-23 19:31:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|12
1721763090000|2024-07-23 19:31:30|57.99|57.69|57.93|57.63|57.99|57.69|57.93|57.63|17
1721763100000|2024-07-23 19:31:40|57.92|57.62|57.95|57.65|57.96|57.66|57.92|57.62|17
1721763110000|2024-07-23 19:31:50|57.94|57.64|57.9|57.6|57.96|57.66|57.9|57.6|14
1721763120000|2024-07-23 19:32:00|57.89|57.59|57.96|57.66|57.97|57.67|57.89|57.59|20
1721763130000|2024-07-23 19:32:10|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|13
1721763140000|2024-07-23 19:32:20|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|18
1721763150000|2024-07-23 19:32:30|57.95|57.65|57.93|57.63|57.98|57.68|57.93|57.63|21
1721763160000|2024-07-23 19:32:40|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|10
1721763170000|2024-07-23 19:32:50|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|7
1721763180000|2024-07-23 19:33:00|57.96|57.66|57.91|57.61|57.97|57.67|57.91|57.61|16
1721763190000|2024-07-23 19:33:10|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|14
1721763200000|2024-07-23 19:33:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|13
1721763210000|2024-07-23 19:33:30|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|11
1721763220000|2024-07-23 19:33:40|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|10
1721763230000|2024-07-23 19:33:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1721763240000|2024-07-23 19:34:00|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|9
1721763250000|2024-07-23 19:34:10|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|14
1721763260000|2024-07-23 19:34:20|57.92|57.62|57.94|57.64|57.96|57.66|57.91|57.61|13
1721763270000|2024-07-23 19:34:30|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|15
1721763280000|2024-07-23 19:34:40|57.96|57.66|57.93|57.63|57.96|57.66|57.92|57.62|13
1721763290000|2024-07-23 19:34:50|57.92|57.62|57.91|57.61|57.93|57.63|57.9|57.6|18
1721763300000|2024-07-23 19:35:00|57.9|57.6|57.86|57.56|57.92|57.62|57.86|57.56|11
1721763310000|2024-07-23 19:35:10|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|10
1721763320000|2024-07-23 19:35:20|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|15
1721763340000|2024-07-23 19:35:40|57.86|57.56|57.84|57.54|57.87|57.57|57.84|57.54|11
1721763350000|2024-07-23 19:35:50|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|13
1721763360000|2024-07-23 19:36:00|57.82|57.52|57.88|57.58|57.89|57.59|57.82|57.52|12
1721763370000|2024-07-23 19:36:10|57.87|57.57|57.9|57.6|57.92|57.62|57.87|57.57|12
1721763380000|2024-07-23 19:36:20|57.91|57.61|57.9|57.6|57.92|57.62|57.89|57.59|10
1721763390000|2024-07-23 19:36:30|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|16
1721763400000|2024-07-23 19:36:40|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|8
1721763410000|2024-07-23 19:36:50|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|8
1721763420000|2024-07-23 19:37:00|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|5
1721763430000|2024-07-23 19:37:10|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721763440000|2024-07-23 19:37:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1721763450000|2024-07-23 19:37:30|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1721763460000|2024-07-23 19:37:40|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|6
1721763470000|2024-07-23 19:37:50|57.85|57.55|57.82|57.52|57.86|57.56|57.82|57.52|9
1721763480000|2024-07-23 19:38:00|57.81|57.51|57.8|57.5|57.81|57.51|57.77|57.47|12
1721763490000|2024-07-23 19:38:10|57.81|57.51|57.78|57.48|57.81|57.51|57.78|57.48|4
1721763500000|2024-07-23 19:38:20|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|4
1721763510000|2024-07-23 19:38:30|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721763520000|2024-07-23 19:38:40|57.74|57.44|57.78|57.48|57.78|57.48|57.74|57.44|5
1721763530000|2024-07-23 19:38:50|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|6
1721763540000|2024-07-23 19:39:00|57.81|57.51|57.84|57.54|57.87|57.57|57.81|57.51|18
1721763550000|2024-07-23 19:39:10|57.85|57.55|57.83|57.53|57.85|57.55|57.81|57.51|15
1721763560000|2024-07-23 19:39:20|57.82|57.52|57.83|57.53|57.85|57.55|57.82|57.52|9
1721763570000|2024-07-23 19:39:30|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1721763580000|2024-07-23 19:39:40|57.79|57.49|57.76|57.46|57.8|57.5|57.76|57.46|6
1721763590000|2024-07-23 19:39:50|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|8
1721763600000|2024-07-23 19:40:00|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|5
1721763610000|2024-07-23 19:40:10|57.76|57.46|57.81|57.51|57.81|57.51|57.75|57.45|15
1721763630000|2024-07-23 19:40:30|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1721763640000|2024-07-23 19:40:40|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1721763660000|2024-07-23 19:41:00|57.83|57.53|57.85|57.55|57.87|57.57|57.83|57.53|9
1721763670000|2024-07-23 19:41:10|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721763680000|2024-07-23 19:41:20|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721763690000|2024-07-23 19:41:30|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|6
1721763710000|2024-07-23 19:41:50|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|12
1721763720000|2024-07-23 19:42:00|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|3
1721763730000|2024-07-23 19:42:10|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|13
1721763740000|2024-07-23 19:42:20|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|5
1721763750000|2024-07-23 19:42:30|57.9|57.6|57.88|57.58|57.9|57.6|57.87|57.57|10
1721763760000|2024-07-23 19:42:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|8
1721763770000|2024-07-23 19:42:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|6
1721763780000|2024-07-23 19:43:00|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|5
1721763790000|2024-07-23 19:43:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721763800000|2024-07-23 19:43:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|6
1721763810000|2024-07-23 19:43:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1721763820000|2024-07-23 19:43:40|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721763830000|2024-07-23 19:43:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1721763840000|2024-07-23 19:44:00|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|7
1721763850000|2024-07-23 19:44:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1721763860000|2024-07-23 19:44:20|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|5
1721763870000|2024-07-23 19:44:30|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721763880000|2024-07-23 19:44:40|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1721763890000|2024-07-23 19:44:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1721763900000|2024-07-23 19:45:00|57.96|57.66|58.01|57.71|58.01|57.71|57.96|57.66|10
1721763910000|2024-07-23 19:45:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1721763930000|2024-07-23 19:45:30|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|7
1721763940000|2024-07-23 19:45:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1721763950000|2024-07-23 19:45:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1721763960000|2024-07-23 19:46:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1721763980000|2024-07-23 19:46:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721763990000|2024-07-23 19:46:30|58.04|57.74|58.02|57.72|58.05|57.75|58.01|57.71|6
1721764000000|2024-07-23 19:46:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1721764010000|2024-07-23 19:46:50|58.04|57.74|58.11|57.81|58.11|57.81|58.04|57.74|10
1721764020000|2024-07-23 19:47:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1721764030000|2024-07-23 19:47:10|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|6
1721764040000|2024-07-23 19:47:20|58.09|57.79|58.07|57.77|58.09|57.79|58.06|57.76|5
1721764050000|2024-07-23 19:47:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1721764060000|2024-07-23 19:47:40|58.08|57.78|58.08|57.78|58.11|57.81|58.07|57.77|11
1721764070000|2024-07-23 19:47:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1721764080000|2024-07-23 19:48:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1721764090000|2024-07-23 19:48:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1721764100000|2024-07-23 19:48:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721764110000|2024-07-23 19:48:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1721764120000|2024-07-23 19:48:40|58.07|57.77|58.11|57.81|58.11|57.81|58.07|57.77|9
1721764130000|2024-07-23 19:48:50|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|5
1721764140000|2024-07-23 19:49:00|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|7
1721764150000|2024-07-23 19:49:10|58.1|57.8|58.11|57.81|58.12|57.82|58.09|57.79|8
1721764160000|2024-07-23 19:49:20|58.12|57.82|58.12|57.82|58.15|57.85|58.12|57.82|12
1721764170000|2024-07-23 19:49:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|6
1721764180000|2024-07-23 19:49:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1721764190000|2024-07-23 19:49:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1721764210000|2024-07-23 19:50:10|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|8
1721764220000|2024-07-23 19:50:20|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1721764230000|2024-07-23 19:50:30|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|4
1721764240000|2024-07-23 19:50:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1721764250000|2024-07-23 19:50:50|58.13|57.83|58.17|57.87|58.17|57.87|58.13|57.83|9
1721764260000|2024-07-23 19:51:00|58.18|57.88|58.19|57.89|58.21|57.91|58.17|57.87|10
1721764270000|2024-07-23 19:51:10|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|9
1721764280000|2024-07-23 19:51:20|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|5
1721764300000|2024-07-23 19:51:40|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1721764310000|2024-07-23 19:51:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721764320000|2024-07-23 19:52:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1721764330000|2024-07-23 19:52:10|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|5
1721764340000|2024-07-23 19:52:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|5
1721764350000|2024-07-23 19:52:30|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|5
1721764360000|2024-07-23 19:52:40|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1721764370000|2024-07-23 19:52:50|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|3
1721764380000|2024-07-23 19:53:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721764390000|2024-07-23 19:53:10|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721764400000|2024-07-23 19:53:20|58.19|57.89|58.13|57.83|58.2|57.9|58.13|57.83|10
1721764410000|2024-07-23 19:53:30|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|5
1721764420000|2024-07-23 19:53:40|58.15|57.85|58.13|57.83|58.16|57.86|58.13|57.83|4
1721764440000|2024-07-23 19:54:00|58.14|57.84|58.14|57.84|58.16|57.86|58.13|57.83|13
1721764450000|2024-07-23 19:54:10|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|11
1721764460000|2024-07-23 19:54:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|8
1721764470000|2024-07-23 19:54:30|58.12|57.82|58.11|57.81|58.12|57.82|58.05|57.75|15
1721764480000|2024-07-23 19:54:40|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|9
1721764490000|2024-07-23 19:54:50|58.11|57.81|58.12|57.82|58.14|57.84|58.1|57.8|9
1721764500000|2024-07-23 19:55:00|58.11|57.81|58.07|57.77|58.11|57.81|58.07|57.77|5
1721764510000|2024-07-23 19:55:10|58.08|57.78|58.11|57.81|58.12|57.82|58.07|57.77|14
1721764520000|2024-07-23 19:55:20|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721764530000|2024-07-23 19:55:30|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721764540000|2024-07-23 19:55:40|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|6
1721764550000|2024-07-23 19:55:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1721764560000|2024-07-23 19:56:00|58.15|57.85|58.2|57.9|58.2|57.9|58.13|57.83|15
1721764570000|2024-07-23 19:56:10|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1721764580000|2024-07-23 19:56:20|58.21|57.91|58.18|57.88|58.21|57.91|58.17|57.87|4
1721764590000|2024-07-23 19:56:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1721764600000|2024-07-23 19:56:40|58.19|57.89|58.21|57.91|58.22|57.92|58.18|57.88|9
1721764610000|2024-07-23 19:56:50|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|4
1721764620000|2024-07-23 19:57:00|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|12
1721764630000|2024-07-23 19:57:10|58.25|57.95|58.22|57.92|58.25|57.95|58.22|57.92|3
1721764640000|2024-07-23 19:57:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|10
1721764650000|2024-07-23 19:57:30|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1721764660000|2024-07-23 19:57:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1721764670000|2024-07-23 19:57:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721764680000|2024-07-23 19:58:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721764690000|2024-07-23 19:58:10|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1721764700000|2024-07-23 19:58:20|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|7
1721764710000|2024-07-23 19:58:30|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|8
1721764720000|2024-07-23 19:58:40|58.22|57.92|58.2|57.9|58.23|57.93|58.19|57.89|8
1721764730000|2024-07-23 19:58:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|6
1721764740000|2024-07-23 19:59:00|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|5
1721764750000|2024-07-23 19:59:10|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|13
1721764760000|2024-07-23 19:59:20|58.17|57.87|58.13|57.83|58.18|57.88|58.13|57.83|15
1721764770000|2024-07-23 19:59:30|58.14|57.84|58.18|57.88|58.18|57.88|58.14|57.84|7
1721764780000|2024-07-23 19:59:40|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|10
1721764790000|2024-07-23 19:59:50|58.16|57.86|58.2|57.9|58.21|57.91|58.16|57.86|11
1721764800000|2024-07-23 20:00:00|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|10
1721764810000|2024-07-23 20:00:10|58.22|57.92|58.22|57.92|58.23|57.93|58.2|57.9|7
1721764820000|2024-07-23 20:00:20|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1721764830000|2024-07-23 20:00:30|58.27|57.97|58.23|57.93|58.28|57.98|58.23|57.93|10
1721764840000|2024-07-23 20:00:40|58.22|57.92|58.18|57.88|58.22|57.92|58.18|57.88|4
1721764850000|2024-07-23 20:00:50|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|4
1721764860000|2024-07-23 20:01:00|58.17|57.87|58.19|57.89|58.2|57.9|58.16|57.86|9
1721764870000|2024-07-23 20:01:10|58.2|57.9|58.23|57.93|58.23|57.93|58.19|57.89|6
1721764880000|2024-07-23 20:01:20|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|7
1721764890000|2024-07-23 20:01:30|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|10
1721764900000|2024-07-23 20:01:40|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|8
1721764910000|2024-07-23 20:01:50|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|6
1721764920000|2024-07-23 20:02:00|58.27|57.97|58.3|58|58.3|58|58.27|57.97|7
1721764930000|2024-07-23 20:02:10|58.29|57.99|58.3|58|58.3|58|58.28|57.98|6
1721764940000|2024-07-23 20:02:20|58.31|58.01|58.25|57.95|58.31|58.01|58.25|57.95|6
1721764950000|2024-07-23 20:02:30|58.24|57.94|58.31|58.01|58.31|58.01|58.24|57.94|9
1721764960000|2024-07-23 20:02:40|58.32|58.02|58.32|58.02|58.37|58.07|58.31|58.01|16
1721764970000|2024-07-23 20:02:50|58.33|58.03|58.33|58.03|58.33|58.03|58.29|57.99|11
1721764980000|2024-07-23 20:03:00|58.32|58.02|58.3|58|58.33|58.03|58.29|57.99|12
1721764990000|2024-07-23 20:03:10|58.29|57.99|58.22|57.92|58.29|57.99|58.2|57.9|11
1721765000000|2024-07-23 20:03:20|58.23|57.93|58.27|57.97|58.28|57.98|58.23|57.93|15
1721765010000|2024-07-23 20:03:30|58.28|57.98|58.29|57.99|58.29|57.99|58.26|57.96|10
1721765020000|2024-07-23 20:03:40|58.3|58|58.3|58|58.32|58.02|58.29|57.99|11
1721765030000|2024-07-23 20:03:50|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|4
1721765040000|2024-07-23 20:04:00|58.29|57.99|58.32|58.02|58.32|58.02|58.29|57.99|6
1721765050000|2024-07-23 20:04:10|58.31|58.01|58.35|58.05|58.35|58.05|58.31|58.01|9
1721765060000|2024-07-23 20:04:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721765070000|2024-07-23 20:04:30|58.35|58.05|58.37|58.07|58.38|58.08|58.35|58.05|11
1721765080000|2024-07-23 20:04:40|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|13
1721765090000|2024-07-23 20:04:50|58.37|58.07|58.38|58.08|58.4|58.1|58.37|58.07|11
1721765100000|2024-07-23 20:05:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|9
1721765110000|2024-07-23 20:05:10|58.4|58.1|58.46|58.16|58.46|58.16|58.39|58.09|20
1721765120000|2024-07-23 20:05:20|58.47|58.17|58.4|58.1|58.47|58.17|58.4|58.1|22
1721765130000|2024-07-23 20:05:30|58.42|58.12|58.48|58.18|58.48|58.18|58.41|58.11|16
1721765140000|2024-07-23 20:05:40|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|7
1721765150000|2024-07-23 20:05:50|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|12
1721765160000|2024-07-23 20:06:00|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|13
1721765170000|2024-07-23 20:06:10|58.5|58.2|58.51|58.21|58.52|58.22|58.49|58.19|20
1721765180000|2024-07-23 20:06:20|58.49|58.19|58.45|58.15|58.51|58.21|58.45|58.15|11
1721765190000|2024-07-23 20:06:30|58.44|58.14|58.39|58.09|58.46|58.16|58.39|58.09|13
1721765200000|2024-07-23 20:06:40|58.4|58.1|58.4|58.1|58.42|58.12|58.38|58.08|19
1721765210000|2024-07-23 20:06:50|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|9
1721765220000|2024-07-23 20:07:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|8
1721765230000|2024-07-23 20:07:10|58.38|58.08|58.42|58.12|58.43|58.13|58.38|58.08|19
1721765240000|2024-07-23 20:07:20|58.43|58.13|58.42|58.12|58.43|58.13|58.41|58.11|12
1721765250000|2024-07-23 20:07:30|58.41|58.11|58.39|58.09|58.42|58.12|58.39|58.09|9
1721765260000|2024-07-23 20:07:40|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|6
1721765270000|2024-07-23 20:07:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|10
1721765280000|2024-07-23 20:08:00|58.4|58.1|58.39|58.09|58.41|58.11|58.38|58.08|14
1721765290000|2024-07-23 20:08:10|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|12
1721765300000|2024-07-23 20:08:20|58.36|58.06|58.35|58.05|58.36|58.06|58.31|58.01|9
1721765310000|2024-07-23 20:08:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721765320000|2024-07-23 20:08:40|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|8
1721765330000|2024-07-23 20:08:50|58.34|58.04|58.28|57.98|58.34|58.04|58.28|57.98|12
1721765340000|2024-07-23 20:09:00|58.29|57.99|58.26|57.96|58.29|57.99|58.26|57.96|12
1721765350000|2024-07-23 20:09:10|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|13
1721765360000|2024-07-23 20:09:20|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|6
1721765370000|2024-07-23 20:09:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1721765380000|2024-07-23 20:09:40|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|5
1721765390000|2024-07-23 20:09:50|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|12
1721765400000|2024-07-23 20:10:00|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|12
1721765410000|2024-07-23 20:10:10|58.19|57.89|58.24|57.94|58.24|57.94|58.19|57.89|9
1721765420000|2024-07-23 20:10:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1721765430000|2024-07-23 20:10:30|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|9
1721765440000|2024-07-23 20:10:40|58.26|57.96|58.3|58|58.3|58|58.26|57.96|13
1721765450000|2024-07-23 20:10:50|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|7
1721765460000|2024-07-23 20:11:00|58.28|57.98|58.34|58.04|58.34|58.04|58.28|57.98|13
1721765470000|2024-07-23 20:11:10|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|18
1721765480000|2024-07-23 20:11:20|58.36|58.06|58.39|58.09|58.4|58.1|58.35|58.05|16
1721765490000|2024-07-23 20:11:30|58.4|58.1|58.37|58.07|58.4|58.1|58.36|58.06|14
1721765500000|2024-07-23 20:11:40|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|10
1721765510000|2024-07-23 20:11:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|13
1721765520000|2024-07-23 20:12:00|58.4|58.1|58.38|58.08|58.41|58.11|58.37|58.07|17
1721765530000|2024-07-23 20:12:10|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|15
1721765540000|2024-07-23 20:12:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|8
1721765550000|2024-07-23 20:12:30|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|9
1721765560000|2024-07-23 20:12:40|58.39|58.09|58.4|58.1|58.41|58.11|58.37|58.07|5
1721765570000|2024-07-23 20:12:50|58.39|58.09|58.34|58.04|58.39|58.09|58.29|57.99|16
1721765580000|2024-07-23 20:13:00|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|13
1721765590000|2024-07-23 20:13:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|14
1721765600000|2024-07-23 20:13:20|58.36|58.06|58.31|58.01|58.36|58.06|58.3|58|12
1721765610000|2024-07-23 20:13:30|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|17
1721765620000|2024-07-23 20:13:40|58.29|57.99|58.3|58|58.3|58|58.28|57.98|21
1721765630000|2024-07-23 20:13:50|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|15
1721765640000|2024-07-23 20:14:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721765650000|2024-07-23 20:14:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1721765660000|2024-07-23 20:14:20|58.3|58|58.3|58|58.3|58|58.28|57.98|8
1721765670000|2024-07-23 20:14:30|58.29|57.99|58.29|57.99|58.3|58|58.27|57.97|13
1721765680000|2024-07-23 20:14:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|12
1721765690000|2024-07-23 20:14:50|58.25|57.95|58.28|57.98|58.29|57.99|58.24|57.94|14
1721765700000|2024-07-23 20:15:00|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|16
1721765710000|2024-07-23 20:15:10|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|9
1721765720000|2024-07-23 20:15:20|58.31|58.01|58.25|57.95|58.31|58.01|58.24|57.94|15
1721765730000|2024-07-23 20:15:30|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|14
1721765740000|2024-07-23 20:15:40|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|11
1721765750000|2024-07-23 20:15:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|10
1721765760000|2024-07-23 20:16:00|58.25|57.95|58.27|57.97|58.27|57.97|58.24|57.94|12
1721765770000|2024-07-23 20:16:10|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|14
1721765780000|2024-07-23 20:16:20|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|9
1721765790000|2024-07-23 20:16:30|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|12
1721765800000|2024-07-23 20:16:40|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|17
1721765810000|2024-07-23 20:16:50|58.27|57.97|58.24|57.94|58.27|57.97|58.24|57.94|4
1721765820000|2024-07-23 20:17:00|58.23|57.93|58.2|57.9|58.24|57.94|58.2|57.9|8
1721765830000|2024-07-23 20:17:10|58.21|57.91|58.25|57.95|58.26|57.96|58.21|57.91|6
1721765840000|2024-07-23 20:17:20|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1721765850000|2024-07-23 20:17:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721765860000|2024-07-23 20:17:40|58.24|57.94|58.22|57.92|58.25|57.95|58.22|57.92|8
1721765870000|2024-07-23 20:17:50|58.23|57.93|58.24|57.94|58.24|57.94|58.22|57.92|8
1721765880000|2024-07-23 20:18:00|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|6
1721765900000|2024-07-23 20:18:20|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|4
1721765910000|2024-07-23 20:18:30|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721765920000|2024-07-23 20:18:40|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|7
1721765930000|2024-07-23 20:18:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|10
1721765940000|2024-07-23 20:19:00|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|12
1721765950000|2024-07-23 20:19:10|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|14
1721765960000|2024-07-23 20:19:20|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|13
1721765970000|2024-07-23 20:19:30|58.16|57.86|58.16|57.86|58.18|57.88|58.15|57.85|10
1721765980000|2024-07-23 20:19:40|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|22
1721765990000|2024-07-23 20:19:50|58.17|57.87|58.18|57.88|58.19|57.89|58.16|57.86|10
1721766000000|2024-07-23 20:20:00|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|9
1721766010000|2024-07-23 20:20:10|58.16|57.86|58.16|57.86|58.18|57.88|58.16|57.86|11
1721766020000|2024-07-23 20:20:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1721766030000|2024-07-23 20:20:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|8
1721766040000|2024-07-23 20:20:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|12
1721766050000|2024-07-23 20:20:50|58.19|57.89|58.24|57.94|58.24|57.94|58.19|57.89|7
1721766060000|2024-07-23 20:21:00|58.23|57.93|58.25|57.95|58.26|57.96|58.23|57.93|9
1721766070000|2024-07-23 20:21:10|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|7
1721766080000|2024-07-23 20:21:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|9
1721766090000|2024-07-23 20:21:30|58.26|57.96|58.29|57.99|58.3|58|58.25|57.95|14
1721766100000|2024-07-23 20:21:40|58.28|57.98|58.27|57.97|58.3|58|58.26|57.96|14
1721766110000|2024-07-23 20:21:50|58.28|57.98|58.27|57.97|58.28|57.98|58.25|57.95|12
1721766120000|2024-07-23 20:22:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|11
1721766130000|2024-07-23 20:22:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|9
1721766140000|2024-07-23 20:22:20|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1721766150000|2024-07-23 20:22:30|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|13
1721766160000|2024-07-23 20:22:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|14
1721766170000|2024-07-23 20:22:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|17
1721766180000|2024-07-23 20:23:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|11
1721766190000|2024-07-23 20:23:10|58.28|57.98|58.3|58|58.3|58|58.28|57.98|16
1721766200000|2024-07-23 20:23:20|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|8
1721766210000|2024-07-23 20:23:30|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|11
1721766220000|2024-07-23 20:23:40|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|12
1721766230000|2024-07-23 20:23:50|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|16
1721766240000|2024-07-23 20:24:00|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|15
1721766250000|2024-07-23 20:24:10|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|12
1721766260000|2024-07-23 20:24:20|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|5
1721766270000|2024-07-23 20:24:30|58.33|58.03|58.36|58.06|58.37|58.07|58.32|58.02|12
1721766280000|2024-07-23 20:24:40|58.37|58.07|58.37|58.07|58.39|58.09|58.36|58.06|14
1721766290000|2024-07-23 20:24:50|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|13
1721766300000|2024-07-23 20:25:00|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|11
1721766310000|2024-07-23 20:25:10|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|7
1721766320000|2024-07-23 20:25:20|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|13
1721766330000|2024-07-23 20:25:30|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|17
1721766340000|2024-07-23 20:25:40|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|8
1721766350000|2024-07-23 20:25:50|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|20
1721766360000|2024-07-23 20:26:00|58.39|58.09|58.4|58.1|58.42|58.12|58.39|58.09|14
1721766370000|2024-07-23 20:26:10|58.42|58.12|58.46|58.16|58.46|58.16|58.4|58.1|16
1721766380000|2024-07-23 20:26:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721766390000|2024-07-23 20:26:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721766400000|2024-07-23 20:26:40|58.46|58.16|58.43|58.13|58.47|58.17|58.43|58.13|7
1721766420000|2024-07-23 20:27:00|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|9
1721766430000|2024-07-23 20:27:10|58.42|58.12|58.41|58.11|58.43|58.13|58.4|58.1|16
1721766440000|2024-07-23 20:27:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|10
1721766450000|2024-07-23 20:27:30|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|9
1721766460000|2024-07-23 20:27:40|58.42|58.12|58.43|58.13|58.45|58.15|58.42|58.12|10
1721766470000|2024-07-23 20:27:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721766480000|2024-07-23 20:28:00|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721766490000|2024-07-23 20:28:10|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|10
1721766500000|2024-07-23 20:28:20|58.41|58.11|58.44|58.14|58.44|58.14|58.41|58.11|12
1721766510000|2024-07-23 20:28:30|58.43|58.13|58.43|58.13|58.45|58.15|58.43|58.13|7
1721766520000|2024-07-23 20:28:40|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|11
1721766530000|2024-07-23 20:28:50|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|6
1721766540000|2024-07-23 20:29:00|58.45|58.15|58.43|58.13|58.46|58.16|58.42|58.12|10
1721766550000|2024-07-23 20:29:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721766560000|2024-07-23 20:29:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1721766570000|2024-07-23 20:29:30|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|10
1721766590000|2024-07-23 20:29:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721766600000|2024-07-23 20:30:00|58.42|58.12|58.43|58.13|58.43|58.13|58.4|58.1|13
1721766610000|2024-07-23 20:30:10|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|7
1721766620000|2024-07-23 20:30:20|58.43|58.13|58.43|58.13|58.44|58.14|58.41|58.11|7
1721766630000|2024-07-23 20:30:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|15
1721766640000|2024-07-23 20:30:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|10
1721766650000|2024-07-23 20:30:50|58.41|58.11|58.42|58.12|58.43|58.13|58.4|58.1|8
1721766660000|2024-07-23 20:31:00|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|5
1721766670000|2024-07-23 20:31:10|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1721766680000|2024-07-23 20:31:20|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|8
1721766690000|2024-07-23 20:31:30|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|13
1721766700000|2024-07-23 20:31:40|58.42|58.12|58.39|58.09|58.42|58.12|58.39|58.09|4
1721766710000|2024-07-23 20:31:50|58.4|58.1|58.36|58.06|58.4|58.1|58.36|58.06|13
1721766720000|2024-07-23 20:32:00|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|19
1721766730000|2024-07-23 20:32:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721766740000|2024-07-23 20:32:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|8
1721766750000|2024-07-23 20:32:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1721766760000|2024-07-23 20:32:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1721766770000|2024-07-23 20:32:50|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|21
1721766780000|2024-07-23 20:33:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|15
1721766790000|2024-07-23 20:33:10|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|15
1721766800000|2024-07-23 20:33:20|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|9
1721766810000|2024-07-23 20:33:30|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|11
1721766820000|2024-07-23 20:33:40|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|9
1721766830000|2024-07-23 20:33:50|58.39|58.09|58.4|58.1|58.42|58.12|58.39|58.09|10
1721766840000|2024-07-23 20:34:00|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|8
1721766850000|2024-07-23 20:34:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1721766860000|2024-07-23 20:34:20|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|7
1721766870000|2024-07-23 20:34:30|58.44|58.14|58.5|58.2|58.5|58.2|58.44|58.14|15
1721766880000|2024-07-23 20:34:40|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|8
1721766890000|2024-07-23 20:34:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|4
1721766900000|2024-07-23 20:35:00|58.52|58.22|58.53|58.23|58.53|58.23|58.5|58.2|6
1721766910000|2024-07-23 20:35:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721766920000|2024-07-23 20:35:20|58.55|58.25|58.58|58.28|58.59|58.29|58.55|58.25|8
1721766930000|2024-07-23 20:35:30|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|16
1721766940000|2024-07-23 20:35:40|58.58|58.28|58.6|58.3|58.61|58.31|58.58|58.28|6
1721766950000|2024-07-23 20:35:50|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|8
1721766960000|2024-07-23 20:36:00|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|12
1721766970000|2024-07-23 20:36:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|7
1721766980000|2024-07-23 20:36:20|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|12
1721766990000|2024-07-23 20:36:30|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|9
1721767000000|2024-07-23 20:36:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|11
1721767010000|2024-07-23 20:36:50|58.66|58.36|58.62|58.32|58.68|58.38|58.61|58.31|13
1721767020000|2024-07-23 20:37:00|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|14
1721767030000|2024-07-23 20:37:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1721767040000|2024-07-23 20:37:20|58.64|58.34|58.67|58.37|58.67|58.37|58.63|58.33|6
1721767050000|2024-07-23 20:37:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|4
1721767060000|2024-07-23 20:37:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721767070000|2024-07-23 20:37:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721767080000|2024-07-23 20:38:00|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|9
1721767090000|2024-07-23 20:38:10|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|13
1721767100000|2024-07-23 20:38:20|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721767110000|2024-07-23 20:38:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721767170000|2024-07-23 20:39:30|58.64|58.34|58.66|58.36|58.67|58.37|58.64|58.34|7
1721767180000|2024-07-23 20:39:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|10
1721767190000|2024-07-23 20:39:50|58.63|58.33|58.6|58.3|58.64|58.34|58.59|58.29|8
1721767200000|2024-07-23 20:40:00|58.61|58.31|58.63|58.33|58.63|58.33|58.6|58.3|10
1721767210000|2024-07-23 20:40:10|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|10
1721767220000|2024-07-23 20:40:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721767230000|2024-07-23 20:40:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|7
1721767240000|2024-07-23 20:40:40|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|8
1721767250000|2024-07-23 20:40:50|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|7
1721767260000|2024-07-23 20:41:00|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|9
1721767270000|2024-07-23 20:41:10|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|10
1721767280000|2024-07-23 20:41:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1721767290000|2024-07-23 20:41:30|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1721767300000|2024-07-23 20:41:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|8
1721767310000|2024-07-23 20:41:50|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|9
1721767320000|2024-07-23 20:42:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721767330000|2024-07-23 20:42:10|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1721767340000|2024-07-23 20:42:20|58.53|58.23|58.53|58.23|58.54|58.24|58.51|58.21|19
1721767350000|2024-07-23 20:42:30|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|4
1721767380000|2024-07-23 20:43:00|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|8
1721767400000|2024-07-23 20:43:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721767410000|2024-07-23 20:43:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721767420000|2024-07-23 20:43:40|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|12
1721767430000|2024-07-23 20:43:50|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|11
1721767440000|2024-07-23 20:44:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1721767450000|2024-07-23 20:44:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1721767460000|2024-07-23 20:44:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721767470000|2024-07-23 20:44:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721767490000|2024-07-23 20:44:50|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721767500000|2024-07-23 20:45:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721767510000|2024-07-23 20:45:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1721767520000|2024-07-23 20:45:20|58.56|58.26|58.54|58.24|58.57|58.27|58.54|58.24|4
1721767530000|2024-07-23 20:45:30|58.55|58.25|58.58|58.28|58.58|58.28|58.54|58.24|14
1721767540000|2024-07-23 20:45:40|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|10
1721767550000|2024-07-23 20:45:50|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|13
1721767560000|2024-07-23 20:46:00|58.54|58.24|58.51|58.21|58.55|58.25|58.51|58.21|6
1721767570000|2024-07-23 20:46:10|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|12
1721767580000|2024-07-23 20:46:20|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|7
1721767590000|2024-07-23 20:46:30|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|6
1721767600000|2024-07-23 20:46:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1721767610000|2024-07-23 20:46:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1721767620000|2024-07-23 20:47:00|58.46|58.16|58.46|58.16|58.48|58.18|58.46|58.16|11
1721767630000|2024-07-23 20:47:10|58.47|58.17|58.46|58.16|58.48|58.18|58.45|58.15|12
1721767640000|2024-07-23 20:47:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1721767650000|2024-07-23 20:47:30|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|7
1721767660000|2024-07-23 20:47:40|58.47|58.17|58.49|58.19|58.5|58.2|58.47|58.17|9
1721767670000|2024-07-23 20:47:50|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|9
1721767680000|2024-07-23 20:48:00|58.47|58.17|58.45|58.15|58.48|58.18|58.45|58.15|4
1721767690000|2024-07-23 20:48:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1721767700000|2024-07-23 20:48:20|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1721767710000|2024-07-23 20:48:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721767720000|2024-07-23 20:48:40|58.47|58.17|58.46|58.16|58.47|58.17|58.44|58.14|12
1721767730000|2024-07-23 20:48:50|58.47|58.17|58.63|58.33|58.63|58.33|58.47|58.17|26
1721767740000|2024-07-23 20:49:00|58.61|58.31|58.61|58.31|58.64|58.34|58.6|58.3|19
1721767750000|2024-07-23 20:49:10|58.6|58.3|58.57|58.27|58.61|58.31|58.53|58.23|20
1721767760000|2024-07-23 20:49:20|58.56|58.26|58.6|58.3|58.61|58.31|58.55|58.25|15
1721767770000|2024-07-23 20:49:30|58.59|58.29|58.53|58.23|58.59|58.29|58.53|58.23|17
1721767780000|2024-07-23 20:49:40|58.54|58.24|58.52|58.22|58.54|58.24|58.51|58.21|15
1721767790000|2024-07-23 20:49:50|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|12
1721767800000|2024-07-23 20:50:00|58.51|58.21|58.49|58.19|58.51|58.21|58.47|58.17|20
1721767810000|2024-07-23 20:50:10|58.48|58.18|58.48|58.18|58.51|58.21|58.48|58.18|11
1721767820000|2024-07-23 20:50:20|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|10
1721767830000|2024-07-23 20:50:30|58.48|58.18|58.46|58.16|58.5|58.2|58.45|58.15|15
1721767840000|2024-07-23 20:50:40|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|17
1721767850000|2024-07-23 20:50:50|58.46|58.16|58.46|58.16|58.48|58.18|58.44|58.14|22
1721767860000|2024-07-23 20:51:00|58.48|58.18|58.49|58.19|58.5|58.2|58.47|58.17|12
1721767870000|2024-07-23 20:51:10|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|13
1721767880000|2024-07-23 20:51:20|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|17
1721767890000|2024-07-23 20:51:30|58.49|58.19|58.49|58.19|58.5|58.2|58.47|58.17|15
1721767900000|2024-07-23 20:51:40|58.48|58.18|58.53|58.23|58.54|58.24|58.48|58.18|15
1721767910000|2024-07-23 20:51:50|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|12
1721767920000|2024-07-23 20:52:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|13
1721767930000|2024-07-23 20:52:10|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|9
1721767940000|2024-07-23 20:52:20|58.53|58.23|58.52|58.22|58.53|58.23|58.5|58.2|18
1721767950000|2024-07-23 20:52:30|58.5|58.2|58.56|58.26|58.56|58.26|58.5|58.2|12
1721767960000|2024-07-23 20:52:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|9
1721767970000|2024-07-23 20:52:50|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|6
1721767980000|2024-07-23 20:53:00|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|11
1721767990000|2024-07-23 20:53:10|58.61|58.31|58.63|58.33|58.63|58.33|58.6|58.3|15
1721768000000|2024-07-23 20:53:20|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|10
1721768010000|2024-07-23 20:53:30|58.63|58.33|58.62|58.32|58.63|58.33|58.6|58.3|13
1721768020000|2024-07-23 20:53:40|58.61|58.31|58.61|58.31|58.63|58.33|58.6|58.3|18
1721768030000|2024-07-23 20:53:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|6
1721768040000|2024-07-23 20:54:00|58.6|58.3|58.58|58.28|58.61|58.31|58.57|58.27|13
1721768050000|2024-07-23 20:54:10|58.57|58.27|58.58|58.28|58.6|58.3|58.57|58.27|13
1721768060000|2024-07-23 20:54:20|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|13
1721768070000|2024-07-23 20:54:30|58.58|58.28|58.59|58.29|58.59|58.29|58.56|58.26|7
1721768080000|2024-07-23 20:54:40|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721768100000|2024-07-23 20:55:00|58.56|58.26|58.54|58.24|58.57|58.27|58.54|58.24|5
1721768110000|2024-07-23 20:55:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721768120000|2024-07-23 20:55:20|58.55|58.25|58.57|58.27|58.58|58.28|58.54|58.24|14
1721768130000|2024-07-23 20:55:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1721768140000|2024-07-23 20:55:40|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|6
1721768150000|2024-07-23 20:55:50|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1721768160000|2024-07-23 20:56:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1721768170000|2024-07-23 20:56:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1721768190000|2024-07-23 20:56:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1721768200000|2024-07-23 20:56:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1721768210000|2024-07-23 20:56:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721768220000|2024-07-23 20:57:00|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|18
1721768230000|2024-07-23 20:57:10|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721768240000|2024-07-23 20:57:20|58.49|58.19|58.48|58.18|58.51|58.21|58.48|58.18|15
1721768250000|2024-07-23 20:57:30|58.49|58.19|58.53|58.23|58.54|58.24|58.48|58.18|15
1721768260000|2024-07-23 20:57:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1721768270000|2024-07-23 20:57:50|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|12
1721768280000|2024-07-23 20:58:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|8
1721768290000|2024-07-23 20:58:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|6
1721768300000|2024-07-23 20:58:20|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|5
1721768310000|2024-07-23 20:58:30|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|10
1721768320000|2024-07-23 20:58:40|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|7
1721768330000|2024-07-23 20:58:50|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|13
1721768340000|2024-07-23 20:59:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721768350000|2024-07-23 20:59:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|4
1721768360000|2024-07-23 20:59:20|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|9
1721768370000|2024-07-23 20:59:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721768380000|2024-07-23 20:59:40|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|3
1721768390000|2024-07-23 20:59:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|8
1721768400000|2024-07-23 21:00:00|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|7
1721768410000|2024-07-23 21:00:10|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|7
1721768420000|2024-07-23 21:00:20|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721768430000|2024-07-23 21:00:30|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|5
1721768440000|2024-07-23 21:00:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721768450000|2024-07-23 21:00:50|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|5
1721768460000|2024-07-23 21:01:00|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|4
1721768490000|2024-07-23 21:01:30|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721768500000|2024-07-23 21:01:40|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|2
1721768510000|2024-07-23 21:01:50|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|4
1721768520000|2024-07-23 21:02:00|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721768530000|2024-07-23 21:02:10|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|7
1721768540000|2024-07-23 21:02:20|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|7
1721768550000|2024-07-23 21:02:30|58.46|58.16|58.41|58.11|58.46|58.16|58.4|58.1|12
1721768560000|2024-07-23 21:02:40|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|5
1721768570000|2024-07-23 21:02:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721768580000|2024-07-23 21:03:00|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1721768590000|2024-07-23 21:03:10|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|4
1721768600000|2024-07-23 21:03:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721768620000|2024-07-23 21:03:40|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1721768630000|2024-07-23 21:03:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721768640000|2024-07-23 21:04:00|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1721768650000|2024-07-23 21:04:10|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|4
1721768660000|2024-07-23 21:04:20|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|4
1721768670000|2024-07-23 21:04:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721768680000|2024-07-23 21:04:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1721768690000|2024-07-23 21:04:50|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1721768700000|2024-07-23 21:05:00|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721768710000|2024-07-23 21:05:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1721768720000|2024-07-23 21:05:20|58.42|58.12|58.46|58.16|58.46|58.16|58.42|58.12|7
1721768730000|2024-07-23 21:05:30|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1721768740000|2024-07-23 21:05:40|58.43|58.13|58.45|58.15|58.46|58.16|58.42|58.12|8
1721768750000|2024-07-23 21:05:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721768760000|2024-07-23 21:06:00|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721768770000|2024-07-23 21:06:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1721768780000|2024-07-23 21:06:20|58.48|58.18|58.48|58.18|58.5|58.2|58.47|58.17|12
1721768790000|2024-07-23 21:06:30|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1721768800000|2024-07-23 21:06:40|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|4
1721768810000|2024-07-23 21:06:50|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721768820000|2024-07-23 21:07:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|3
1721768830000|2024-07-23 21:07:10|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1721768840000|2024-07-23 21:07:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1721768850000|2024-07-23 21:07:30|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1721768860000|2024-07-23 21:07:40|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721768880000|2024-07-23 21:08:00|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721768890000|2024-07-23 21:08:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721768900000|2024-07-23 21:08:20|58.48|58.18|58.45|58.15|58.48|58.18|58.44|58.14|10
1721768910000|2024-07-23 21:08:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1721768920000|2024-07-23 21:08:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721768930000|2024-07-23 21:08:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721768940000|2024-07-23 21:09:00|58.48|58.18|58.53|58.23|58.53|58.23|58.48|58.18|8
1721768950000|2024-07-23 21:09:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|9
1721768960000|2024-07-23 21:09:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721768970000|2024-07-23 21:09:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721768980000|2024-07-23 21:09:40|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1721768990000|2024-07-23 21:09:50|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721769000000|2024-07-23 21:10:00|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721769010000|2024-07-23 21:10:10|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721769020000|2024-07-23 21:10:20|58.52|58.22|58.58|58.28|58.58|58.28|58.52|58.22|8
1721769030000|2024-07-23 21:10:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|9
1721769040000|2024-07-23 21:10:40|58.59|58.29|58.61|58.31|58.61|58.31|58.58|58.28|9
1721769050000|2024-07-23 21:10:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721769060000|2024-07-23 21:11:00|58.62|58.32|58.67|58.37|58.67|58.37|58.62|58.32|6
1721769070000|2024-07-23 21:11:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721769080000|2024-07-23 21:11:20|58.69|58.39|58.71|58.41|58.72|58.42|58.69|58.39|5
1721769090000|2024-07-23 21:11:30|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|7
1721769100000|2024-07-23 21:11:40|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1721769110000|2024-07-23 21:11:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1721769120000|2024-07-23 21:12:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721769130000|2024-07-23 21:12:10|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|5
1721769140000|2024-07-23 21:12:20|58.69|58.39|58.71|58.41|58.71|58.41|58.68|58.38|9
1721769150000|2024-07-23 21:12:30|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|4
1721769160000|2024-07-23 21:12:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1721769180000|2024-07-23 21:13:00|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|3
1721769190000|2024-07-23 21:13:10|58.69|58.39|58.72|58.42|58.73|58.43|58.69|58.39|8
1721769200000|2024-07-23 21:13:20|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|4
1721769210000|2024-07-23 21:13:30|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721769220000|2024-07-23 21:13:40|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|6
1721769230000|2024-07-23 21:13:50|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1721769240000|2024-07-23 21:14:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721769250000|2024-07-23 21:14:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721769260000|2024-07-23 21:14:20|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|3
1721769270000|2024-07-23 21:14:30|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|6
1721769280000|2024-07-23 21:14:40|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|4
1721769290000|2024-07-23 21:14:50|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1721769300000|2024-07-23 21:15:00|58.78|58.48|58.83|58.53|58.84|58.54|58.78|58.48|9
1721769310000|2024-07-23 21:15:10|58.82|58.52|58.82|58.52|58.82|58.52|58.8|58.5|6
1721769320000|2024-07-23 21:15:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1721769330000|2024-07-23 21:15:30|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|5
1721769340000|2024-07-23 21:15:40|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1721769350000|2024-07-23 21:15:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721769360000|2024-07-23 21:16:00|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|4
1721769370000|2024-07-23 21:16:10|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721769380000|2024-07-23 21:16:20|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1721769390000|2024-07-23 21:16:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1721769400000|2024-07-23 21:16:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|4
1721769410000|2024-07-23 21:16:50|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|5
1721769420000|2024-07-23 21:17:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721769430000|2024-07-23 21:17:10|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1721769440000|2024-07-23 21:17:20|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721769450000|2024-07-23 21:17:30|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|4
1721769460000|2024-07-23 21:17:40|58.98|58.68|58.95|58.65|58.98|58.68|58.95|58.65|4
1721769470000|2024-07-23 21:17:50|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1721769480000|2024-07-23 21:18:00|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|3
1721769490000|2024-07-23 21:18:10|58.91|58.61|58.91|58.61|58.92|58.62|58.9|58.6|7
1721769500000|2024-07-23 21:18:20|58.92|58.62|58.9|58.6|58.92|58.62|58.9|58.6|5
1721769510000|2024-07-23 21:18:30|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1721769520000|2024-07-23 21:18:40|58.87|58.57|58.83|58.53|58.87|58.57|58.82|58.52|4
1721769530000|2024-07-23 21:18:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1721769540000|2024-07-23 21:19:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1721769550000|2024-07-23 21:19:10|58.82|58.52|58.8|58.5|58.83|58.53|58.8|58.5|7
1721769560000|2024-07-23 21:19:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1721769570000|2024-07-23 21:19:30|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1721769580000|2024-07-23 21:19:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1721769590000|2024-07-23 21:19:50|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1721769600000|2024-07-23 21:20:00|58.77|58.47|58.72|58.42|58.78|58.48|58.72|58.42|9
1721769610000|2024-07-23 21:20:10|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|5
1721769620000|2024-07-23 21:20:20|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|3
1721769640000|2024-07-23 21:20:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721769660000|2024-07-23 21:21:00|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|8
1721769670000|2024-07-23 21:21:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721769690000|2024-07-23 21:21:30|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|3
1721769700000|2024-07-23 21:21:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721769720000|2024-07-23 21:22:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721769730000|2024-07-23 21:22:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721769740000|2024-07-23 21:22:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1721769750000|2024-07-23 21:22:30|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721769760000|2024-07-23 21:22:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721769780000|2024-07-23 21:23:00|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|6
1721769790000|2024-07-23 21:23:10|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721769810000|2024-07-23 21:23:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721769860000|2024-07-23 21:24:20|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|4
1721769880000|2024-07-23 21:24:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721769900000|2024-07-23 21:25:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1721769920000|2024-07-23 21:25:20|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1721769930000|2024-07-23 21:25:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721769940000|2024-07-23 21:25:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1721769950000|2024-07-23 21:25:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721769970000|2024-07-23 21:26:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1721770000000|2024-07-23 21:26:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721770010000|2024-07-23 21:26:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721770030000|2024-07-23 21:27:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1721770040000|2024-07-23 21:27:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721770060000|2024-07-23 21:27:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721770070000|2024-07-23 21:27:50|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721770090000|2024-07-23 21:28:10|58.74|58.44|58.81|58.51|58.82|58.52|58.74|58.44|7
1721770100000|2024-07-23 21:28:20|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721770110000|2024-07-23 21:28:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1721770120000|2024-07-23 21:28:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721770140000|2024-07-23 21:29:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721770150000|2024-07-23 21:29:10|58.84|58.54|58.81|58.51|58.85|58.55|58.81|58.51|6
1721770160000|2024-07-23 21:29:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721770180000|2024-07-23 21:29:40|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721770190000|2024-07-23 21:29:50|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1721770200000|2024-07-23 21:30:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1721770210000|2024-07-23 21:30:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721770230000|2024-07-23 21:30:30|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1721770250000|2024-07-23 21:30:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721770260000|2024-07-23 21:31:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|8
1721770270000|2024-07-23 21:31:10|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|2
1721770280000|2024-07-23 21:31:20|58.74|58.44|58.72|58.42|58.75|58.45|58.72|58.42|7
1721770290000|2024-07-23 21:31:30|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|7
1721770300000|2024-07-23 21:31:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|5
1721770310000|2024-07-23 21:31:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721770320000|2024-07-23 21:32:00|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|9
1721770330000|2024-07-23 21:32:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1721770390000|2024-07-23 21:33:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721770400000|2024-07-23 21:33:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721770410000|2024-07-23 21:33:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721770430000|2024-07-23 21:33:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1721770440000|2024-07-23 21:34:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|9
1721770450000|2024-07-23 21:34:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721770470000|2024-07-23 21:34:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721770480000|2024-07-23 21:34:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1721770490000|2024-07-23 21:34:50|58.63|58.33|58.66|58.36|58.66|58.36|58.62|58.32|6
1721770500000|2024-07-23 21:35:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721770520000|2024-07-23 21:35:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721770560000|2024-07-23 21:36:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721770570000|2024-07-23 21:36:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1721770580000|2024-07-23 21:36:20|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|9
1721770590000|2024-07-23 21:36:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721770600000|2024-07-23 21:36:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721770620000|2024-07-23 21:37:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721770690000|2024-07-23 21:38:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721770700000|2024-07-23 21:38:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721770710000|2024-07-23 21:38:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721770720000|2024-07-23 21:38:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1721770730000|2024-07-23 21:38:50|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1721770740000|2024-07-23 21:39:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721770750000|2024-07-23 21:39:10|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|5
1721770760000|2024-07-23 21:39:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1721770770000|2024-07-23 21:39:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|11
1721770780000|2024-07-23 21:39:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1721770800000|2024-07-23 21:40:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1721770810000|2024-07-23 21:40:10|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|13
1721770820000|2024-07-23 21:40:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1721770830000|2024-07-23 21:40:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1721770840000|2024-07-23 21:40:40|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|7
1721770850000|2024-07-23 21:40:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1721770870000|2024-07-23 21:41:10|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|4
1721770900000|2024-07-23 21:41:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721770910000|2024-07-23 21:41:50|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1721770920000|2024-07-23 21:42:00|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|9
1721770930000|2024-07-23 21:42:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721770940000|2024-07-23 21:42:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721770950000|2024-07-23 21:42:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721770960000|2024-07-23 21:42:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721770970000|2024-07-23 21:42:50|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|5
1721770980000|2024-07-23 21:43:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|7
1721770990000|2024-07-23 21:43:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721771000000|2024-07-23 21:43:20|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|6
1721771030000|2024-07-23 21:43:50|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1721771040000|2024-07-23 21:44:00|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|4
1721771050000|2024-07-23 21:44:10|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|5
1721771060000|2024-07-23 21:44:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|3
1721771070000|2024-07-23 21:44:30|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1721771080000|2024-07-23 21:44:40|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|3
1721771100000|2024-07-23 21:45:00|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721771110000|2024-07-23 21:45:10|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1721771120000|2024-07-23 21:45:20|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1721771130000|2024-07-23 21:45:30|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721771140000|2024-07-23 21:45:40|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1721771150000|2024-07-23 21:45:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721771160000|2024-07-23 21:46:00|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721771180000|2024-07-23 21:46:20|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|5
1721771190000|2024-07-23 21:46:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721771220000|2024-07-23 21:47:00|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721771230000|2024-07-23 21:47:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721771370000|2024-07-23 21:49:30|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1721771390000|2024-07-23 21:49:50|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1721771400000|2024-07-23 21:50:00|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1721771410000|2024-07-23 21:50:10|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721771420000|2024-07-23 21:50:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721771440000|2024-07-23 21:50:40|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1721771460000|2024-07-23 21:51:00|58.86|58.56|58.85|58.55|58.87|58.57|58.84|58.54|8
1721771470000|2024-07-23 21:51:10|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721771480000|2024-07-23 21:51:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1721771490000|2024-07-23 21:51:30|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721771500000|2024-07-23 21:51:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1721771510000|2024-07-23 21:51:50|58.85|58.55|58.77|58.47|58.86|58.56|58.77|58.47|8
1721771520000|2024-07-23 21:52:00|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1721771560000|2024-07-23 21:52:40|58.79|58.49|58.76|58.46|58.79|58.49|58.76|58.46|3
1721771570000|2024-07-23 21:52:50|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1721771580000|2024-07-23 21:53:00|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|3
1721771590000|2024-07-23 21:53:10|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721771610000|2024-07-23 21:53:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1721771620000|2024-07-23 21:53:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1721771630000|2024-07-23 21:53:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1721771640000|2024-07-23 21:54:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1721771650000|2024-07-23 21:54:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|5
1721771660000|2024-07-23 21:54:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|10
1721771670000|2024-07-23 21:54:30|58.78|58.48|58.73|58.43|58.78|58.48|58.73|58.43|9
1721771680000|2024-07-23 21:54:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1721771690000|2024-07-23 21:54:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721771710000|2024-07-23 21:55:10|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1721771720000|2024-07-23 21:55:20|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|9
1721771730000|2024-07-23 21:55:30|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|7
1721771740000|2024-07-23 21:55:40|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1721771750000|2024-07-23 21:55:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721771760000|2024-07-23 21:56:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1721771770000|2024-07-23 21:56:10|58.74|58.44|58.7|58.4|58.74|58.44|58.7|58.4|4
1721771780000|2024-07-23 21:56:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721771790000|2024-07-23 21:56:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721771800000|2024-07-23 21:56:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721771810000|2024-07-23 21:56:50|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1721771820000|2024-07-23 21:57:00|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|3
1721771830000|2024-07-23 21:57:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721771840000|2024-07-23 21:57:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721771850000|2024-07-23 21:57:30|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|4
1721771860000|2024-07-23 21:57:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1721771870000|2024-07-23 21:57:50|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|4
1721771880000|2024-07-23 21:58:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1721771890000|2024-07-23 21:58:10|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|3
1721771900000|2024-07-23 21:58:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|3
1721771910000|2024-07-23 21:58:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721771940000|2024-07-23 21:59:00|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1721771980000|2024-07-23 21:59:40|58.61|58.31|58.55|58.25|58.61|58.31|58.54|58.24|11
1721771990000|2024-07-23 21:59:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|10
1721772000000|2024-07-23 22:00:00|58.5|58.2|58.43|58.13|58.51|58.21|58.42|58.12|17
1721772010000|2024-07-23 22:00:10|58.44|58.14|58.47|58.17|58.48|58.18|58.42|58.12|11
1721772020000|2024-07-23 22:00:20|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1721772030000|2024-07-23 22:00:30|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|6
1721772040000|2024-07-23 22:00:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|12
1721772050000|2024-07-23 22:00:50|58.44|58.14|58.43|58.13|58.48|58.18|58.42|58.12|8
1721772060000|2024-07-23 22:01:00|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|12
1721772070000|2024-07-23 22:01:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1721772080000|2024-07-23 22:01:20|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|14
1721772090000|2024-07-23 22:01:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|10
1721772100000|2024-07-23 22:01:40|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|14
1721772110000|2024-07-23 22:01:50|58.45|58.15|58.42|58.12|58.47|58.17|58.41|58.11|18
1721772120000|2024-07-23 22:02:00|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1721772130000|2024-07-23 22:02:10|58.42|58.12|58.42|58.12|58.45|58.15|58.42|58.12|15
1721772140000|2024-07-23 22:02:20|58.44|58.14|58.48|58.18|58.48|58.18|58.44|58.14|9
1721772150000|2024-07-23 22:02:30|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|6
1721772160000|2024-07-23 22:02:40|58.48|58.18|58.5|58.2|58.5|58.2|58.47|58.17|8
1721772170000|2024-07-23 22:02:50|58.51|58.21|58.53|58.23|58.54|58.24|58.49|58.19|14
1721772180000|2024-07-23 22:03:00|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|13
1721772190000|2024-07-23 22:03:10|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|8
1721772200000|2024-07-23 22:03:20|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|16
1721772210000|2024-07-23 22:03:30|58.53|58.23|58.53|58.23|58.53|58.23|58.51|58.21|8
1721772220000|2024-07-23 22:03:40|58.54|58.24|58.48|58.18|58.54|58.24|58.48|58.18|14
1721772230000|2024-07-23 22:03:50|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|10
1721772240000|2024-07-23 22:04:00|58.48|58.18|58.48|58.18|58.5|58.2|58.47|58.17|14
1721772250000|2024-07-23 22:04:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|9
1721772260000|2024-07-23 22:04:20|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|3
1721772270000|2024-07-23 22:04:30|58.49|58.19|58.49|58.19|58.51|58.21|58.47|58.17|15
1721772280000|2024-07-23 22:04:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|4
1721772290000|2024-07-23 22:04:50|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|12
1721772300000|2024-07-23 22:05:00|58.5|58.2|58.41|58.11|58.5|58.2|58.41|58.11|19
1721772310000|2024-07-23 22:05:10|58.42|58.12|58.39|58.09|58.42|58.12|58.39|58.09|14
1721772320000|2024-07-23 22:05:20|58.38|58.08|58.37|58.07|58.4|58.1|58.37|58.07|7
1721772330000|2024-07-23 22:05:30|58.4|58.1|58.4|58.1|58.42|58.12|58.38|58.08|14
1721772340000|2024-07-23 22:05:40|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|14
1721772350000|2024-07-23 22:05:50|58.4|58.1|58.48|58.18|58.48|58.18|58.38|58.08|18
1721772360000|2024-07-23 22:06:00|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|16
1721772370000|2024-07-23 22:06:10|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|9
1721772380000|2024-07-23 22:06:20|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|14
1721772390000|2024-07-23 22:06:30|58.49|58.19|58.52|58.22|58.52|58.22|58.47|58.17|20
1721772400000|2024-07-23 22:06:40|58.49|58.19|58.52|58.22|58.52|58.22|58.49|58.19|11
1721772410000|2024-07-23 22:06:50|58.49|58.19|58.52|58.22|58.54|58.24|58.49|58.19|18
1721772420000|2024-07-23 22:07:00|58.53|58.23|58.53|58.23|58.54|58.24|58.49|58.19|18
1721772430000|2024-07-23 22:07:10|58.49|58.19|58.56|58.26|58.56|58.26|58.49|58.19|15
1721772440000|2024-07-23 22:07:20|58.54|58.24|58.6|58.3|58.6|58.3|58.54|58.24|11
1721772450000|2024-07-23 22:07:30|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|11
1721772460000|2024-07-23 22:07:40|58.63|58.33|58.59|58.29|58.63|58.33|58.57|58.27|18
1721772470000|2024-07-23 22:07:50|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|11
1721772480000|2024-07-23 22:08:00|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|9
1721772490000|2024-07-23 22:08:10|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|12
1721772500000|2024-07-23 22:08:20|58.61|58.31|58.63|58.33|58.63|58.33|58.59|58.29|8
1721772510000|2024-07-23 22:08:30|58.62|58.32|58.61|58.31|58.62|58.32|58.59|58.29|9
1721772520000|2024-07-23 22:08:40|58.63|58.33|58.62|58.32|58.63|58.33|58.58|58.28|16
1721772530000|2024-07-23 22:08:50|58.58|58.28|58.55|58.25|58.62|58.32|58.53|58.23|13
1721772540000|2024-07-23 22:09:00|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|17
1721772550000|2024-07-23 22:09:10|58.55|58.25|58.55|58.25|58.56|58.26|58.5|58.2|13
1721772560000|2024-07-23 22:09:20|58.53|58.23|58.57|58.27|58.58|58.28|58.51|58.21|12
1721772570000|2024-07-23 22:09:30|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|3
1721772580000|2024-07-23 22:09:40|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|5
1721772590000|2024-07-23 22:09:50|58.53|58.23|58.55|58.25|58.55|58.25|58.52|58.22|6
1721772600000|2024-07-23 22:10:00|58.53|58.23|58.55|58.25|58.56|58.26|58.52|58.22|5
1721772610000|2024-07-23 22:10:10|58.53|58.23|58.54|58.24|58.55|58.25|58.52|58.22|7
1721772620000|2024-07-23 22:10:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721772630000|2024-07-23 22:10:30|58.57|58.27|58.57|58.27|58.59|58.29|58.56|58.26|7
1721772640000|2024-07-23 22:10:40|58.58|58.28|58.59|58.29|58.6|58.3|58.57|58.27|11
1721772650000|2024-07-23 22:10:50|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|15
1721772660000|2024-07-23 22:11:00|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|11
1721772670000|2024-07-23 22:11:10|58.61|58.31|58.59|58.29|58.64|58.34|58.57|58.27|16
1721772680000|2024-07-23 22:11:20|58.58|58.28|58.57|58.27|58.6|58.3|58.57|58.27|13
1721772690000|2024-07-23 22:11:30|58.58|58.28|58.55|58.25|58.59|58.29|58.55|58.25|12
1721772700000|2024-07-23 22:11:40|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|3
1721772710000|2024-07-23 22:11:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721772720000|2024-07-23 22:12:00|58.54|58.24|58.54|58.24|58.56|58.26|58.51|58.21|17
1721772730000|2024-07-23 22:12:10|58.55|58.25|58.53|58.23|58.55|58.25|58.51|58.21|7
1721772740000|2024-07-23 22:12:20|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|12
1721772750000|2024-07-23 22:12:30|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|10
1721772760000|2024-07-23 22:12:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721772770000|2024-07-23 22:12:50|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|3
1721772780000|2024-07-23 22:13:00|58.46|58.16|58.44|58.14|58.47|58.17|58.43|58.13|6
1721772790000|2024-07-23 22:13:10|58.42|58.12|58.44|58.14|58.47|58.17|58.42|58.12|10
1721772800000|2024-07-23 22:13:20|58.45|58.15|58.48|58.18|58.48|58.18|58.44|58.14|18
1721772810000|2024-07-23 22:13:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|9
1721772820000|2024-07-23 22:13:40|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1721772830000|2024-07-23 22:13:50|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|11
1721772840000|2024-07-23 22:14:00|58.47|58.17|58.49|58.19|58.5|58.2|58.47|58.17|7
1721772850000|2024-07-23 22:14:10|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|5
1721772860000|2024-07-23 22:14:20|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|7
1721772870000|2024-07-23 22:14:30|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|12
1721772880000|2024-07-23 22:14:40|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721772890000|2024-07-23 22:14:50|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|6
1721772900000|2024-07-23 22:15:00|58.49|58.19|58.46|58.16|58.49|58.19|58.44|58.14|16
1721772910000|2024-07-23 22:15:10|58.47|58.17|58.44|58.14|58.47|58.17|58.41|58.11|6
1721772920000|2024-07-23 22:15:20|58.43|58.13|58.46|58.16|58.47|58.17|58.43|58.13|13
1721772930000|2024-07-23 22:15:30|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|11
1721772940000|2024-07-23 22:15:40|58.45|58.15|58.38|58.08|58.45|58.15|58.38|58.08|12
1721772950000|2024-07-23 22:15:50|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|3
1721772960000|2024-07-23 22:16:00|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|11
1721772970000|2024-07-23 22:16:10|58.39|58.09|58.38|58.08|58.39|58.09|58.36|58.06|17
1721772980000|2024-07-23 22:16:20|58.37|58.07|58.34|58.04|58.38|58.08|58.33|58.03|12
1721772990000|2024-07-23 22:16:30|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|8
1721773010000|2024-07-23 22:16:50|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|5
1721773020000|2024-07-23 22:17:00|58.34|58.04|58.32|58.02|58.36|58.06|58.32|58.02|11
1721773030000|2024-07-23 22:17:10|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|11
1721773040000|2024-07-23 22:17:20|58.32|58.02|58.3|58|58.33|58.03|58.28|57.98|9
1721773050000|2024-07-23 22:17:30|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|14
1721773060000|2024-07-23 22:17:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1721773070000|2024-07-23 22:17:50|58.28|57.98|58.3|58|58.3|58|58.28|57.98|6
1721773080000|2024-07-23 22:18:00|58.29|57.99|58.26|57.96|58.29|57.99|58.26|57.96|7
1721773090000|2024-07-23 22:18:10|58.27|57.97|58.16|57.86|58.27|57.97|58.15|57.85|11
1721773100000|2024-07-23 22:18:20|58.15|57.85|58.11|57.81|58.17|57.87|58.11|57.81|18
1721773110000|2024-07-23 22:18:30|58.12|57.82|58.15|57.85|58.15|57.85|58.1|57.8|14
1721773120000|2024-07-23 22:18:40|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|8
1721773130000|2024-07-23 22:18:50|58.15|57.85|58.15|57.85|58.16|57.86|58.12|57.82|9
1721773140000|2024-07-23 22:19:00|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|12
1721773150000|2024-07-23 22:19:10|58.17|57.87|58.17|57.87|58.18|57.88|58.13|57.83|16
1721773160000|2024-07-23 22:19:20|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|5
1721773180000|2024-07-23 22:19:40|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1721773190000|2024-07-23 22:19:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721773210000|2024-07-23 22:20:10|58.16|57.86|58.15|57.85|58.17|57.87|58.13|57.83|11
1721773220000|2024-07-23 22:20:20|58.14|57.84|58.14|57.84|58.15|57.85|58.12|57.82|8
1721773230000|2024-07-23 22:20:30|58.15|57.85|58.14|57.84|58.17|57.87|58.14|57.84|12
1721773240000|2024-07-23 22:20:40|58.13|57.83|58.18|57.88|58.18|57.88|58.13|57.83|14
1721773250000|2024-07-23 22:20:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1721773260000|2024-07-23 22:21:00|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|17
1721773270000|2024-07-23 22:21:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|10
1721773280000|2024-07-23 22:21:20|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|4
1721773290000|2024-07-23 22:21:30|58.2|57.9|58.2|57.9|58.2|57.9|58.18|57.88|4
1721773300000|2024-07-23 22:21:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|6
1721773310000|2024-07-23 22:21:50|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|6
1721773320000|2024-07-23 22:22:00|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|9
1721773330000|2024-07-23 22:22:10|58.21|57.91|58.22|57.92|58.22|57.92|58.19|57.89|20
1721773340000|2024-07-23 22:22:20|58.21|57.91|58.25|57.95|58.26|57.96|58.21|57.91|21
1721773350000|2024-07-23 22:22:30|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|9
1721773360000|2024-07-23 22:22:40|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|11
1721773370000|2024-07-23 22:22:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1721773380000|2024-07-23 22:23:00|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|5
1721773390000|2024-07-23 22:23:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1721773400000|2024-07-23 22:23:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|4
1721773410000|2024-07-23 22:23:30|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721773420000|2024-07-23 22:23:40|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721773430000|2024-07-23 22:23:50|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|11
1721773440000|2024-07-23 22:24:00|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|10
1721773450000|2024-07-23 22:24:10|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|11
1721773460000|2024-07-23 22:24:20|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|11
1721773470000|2024-07-23 22:24:30|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|3
1721773480000|2024-07-23 22:24:40|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|18
1721773490000|2024-07-23 22:24:50|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|8
1721773510000|2024-07-23 22:25:10|58.28|57.98|58.28|57.98|58.3|58|58.27|57.97|5
1721773520000|2024-07-23 22:25:20|58.3|58|58.28|57.98|58.3|58|58.28|57.98|14
1721773530000|2024-07-23 22:25:30|58.29|57.99|58.3|58|58.3|58|58.27|57.97|16
1721773540000|2024-07-23 22:25:40|58.29|57.99|58.28|57.98|58.29|57.99|58.26|57.96|7
1721773550000|2024-07-23 22:25:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|7
1721773560000|2024-07-23 22:26:00|58.29|57.99|58.28|57.98|58.3|58|58.26|57.96|21
1721773570000|2024-07-23 22:26:10|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|6
1721773580000|2024-07-23 22:26:20|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|17
1721773590000|2024-07-23 22:26:30|58.3|58|58.3|58|58.3|58|58.27|57.97|6
1721773600000|2024-07-23 22:26:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1721773610000|2024-07-23 22:26:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|9
1721773620000|2024-07-23 22:27:00|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|6
1721773630000|2024-07-23 22:27:10|58.3|58|58.24|57.94|58.3|58|58.21|57.91|11
1721773640000|2024-07-23 22:27:20|58.23|57.93|58.27|57.97|58.27|57.97|58.21|57.91|11
1721773650000|2024-07-23 22:27:30|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|14
1721773660000|2024-07-23 22:27:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1721773670000|2024-07-23 22:27:50|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|14
1721773680000|2024-07-23 22:28:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721773690000|2024-07-23 22:28:10|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1721773700000|2024-07-23 22:28:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1721773710000|2024-07-23 22:28:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1721773720000|2024-07-23 22:28:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721773730000|2024-07-23 22:28:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721773740000|2024-07-23 22:29:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721773750000|2024-07-23 22:29:10|58.27|57.97|58.29|57.99|58.3|58|58.26|57.96|11
1721773760000|2024-07-23 22:29:20|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|3
1721773770000|2024-07-23 22:29:30|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|4
1721773780000|2024-07-23 22:29:40|58.3|58|58.3|58|58.31|58.01|58.3|58|7
1721773790000|2024-07-23 22:29:50|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|7
1721773800000|2024-07-23 22:30:00|58.3|58|58.3|58|58.32|58.02|58.28|57.98|13
1721773810000|2024-07-23 22:30:10|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|14
1721773820000|2024-07-23 22:30:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|5
1721773830000|2024-07-23 22:30:30|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|4
1721773840000|2024-07-23 22:30:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1721773850000|2024-07-23 22:30:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721773860000|2024-07-23 22:31:00|58.26|57.96|58.24|57.94|58.27|57.97|58.23|57.93|10
1721773870000|2024-07-23 22:31:10|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1721773880000|2024-07-23 22:31:20|58.24|57.94|58.25|57.95|58.25|57.95|58.22|57.92|6
1721773890000|2024-07-23 22:31:30|58.24|57.94|58.27|57.97|58.28|57.98|58.22|57.92|15
1721773900000|2024-07-23 22:31:40|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|6
1721773910000|2024-07-23 22:31:50|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1721773920000|2024-07-23 22:32:00|58.26|57.96|58.3|58|58.31|58.01|58.26|57.96|15
1721773930000|2024-07-23 22:32:10|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|14
1721773940000|2024-07-23 22:32:20|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1721773950000|2024-07-23 22:32:30|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|8
1721773960000|2024-07-23 22:32:40|58.32|58.02|58.3|58|58.32|58.02|58.3|58|10
1721773970000|2024-07-23 22:32:50|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|9
1721773980000|2024-07-23 22:33:00|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|7
1721773990000|2024-07-23 22:33:10|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|11
1721774000000|2024-07-23 22:33:20|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|13
1721774010000|2024-07-23 22:33:30|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1721774020000|2024-07-23 22:33:40|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|14
1721774030000|2024-07-23 22:33:50|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|11
1721774040000|2024-07-23 22:34:00|58.3|58|58.3|58|58.3|58|58.28|57.98|9
1721774050000|2024-07-23 22:34:10|58.29|57.99|58.32|58.02|58.33|58.03|58.29|57.99|9
1721774060000|2024-07-23 22:34:20|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|9
1721774070000|2024-07-23 22:34:30|58.32|58.02|58.3|58|58.32|58.02|58.3|58|14
1721774080000|2024-07-23 22:34:40|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|8
1721774090000|2024-07-23 22:34:50|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|6
1721774100000|2024-07-23 22:35:00|58.3|58|58.3|58|58.31|58.01|58.29|57.99|12
1721774110000|2024-07-23 22:35:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721774130000|2024-07-23 22:35:30|58.31|58.01|58.34|58.04|58.34|58.04|58.3|58|9
1721774140000|2024-07-23 22:35:40|58.35|58.05|58.38|58.08|58.39|58.09|58.33|58.03|15
1721774150000|2024-07-23 22:35:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721774160000|2024-07-23 22:36:00|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|7
1721774170000|2024-07-23 22:36:10|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|6
1721774180000|2024-07-23 22:36:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721774200000|2024-07-23 22:36:40|58.4|58.1|58.42|58.12|58.42|58.12|58.39|58.09|6
1721774210000|2024-07-23 22:36:50|58.44|58.14|58.45|58.15|58.46|58.16|58.43|58.13|13
1721774220000|2024-07-23 22:37:00|58.46|58.16|58.42|58.12|58.46|58.16|58.42|58.12|16
1721774230000|2024-07-23 22:37:10|58.44|58.14|58.43|58.13|58.45|58.15|58.42|58.12|17
1721774240000|2024-07-23 22:37:20|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|12
1721774250000|2024-07-23 22:37:30|58.42|58.12|58.42|58.12|58.43|58.13|58.39|58.09|15
1721774260000|2024-07-23 22:37:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|12
1721774270000|2024-07-23 22:37:50|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|14
1721774280000|2024-07-23 22:38:00|58.39|58.09|58.39|58.09|58.41|58.11|58.39|58.09|8
1721774290000|2024-07-23 22:38:10|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|7
1721774300000|2024-07-23 22:38:20|58.41|58.11|58.42|58.12|58.43|58.13|58.41|58.11|12
1721774310000|2024-07-23 22:38:30|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|13
1721774320000|2024-07-23 22:38:40|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|11
1721774330000|2024-07-23 22:38:50|58.43|58.13|58.41|58.11|58.43|58.13|58.39|58.09|13
1721774340000|2024-07-23 22:39:00|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|11
1721774350000|2024-07-23 22:39:10|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|10
1721774360000|2024-07-23 22:39:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1721774370000|2024-07-23 22:39:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721774380000|2024-07-23 22:39:40|58.4|58.1|58.4|58.1|58.42|58.12|58.39|58.09|6
1721774390000|2024-07-23 22:39:50|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|16
1721774400000|2024-07-23 22:40:00|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|12
1721774410000|2024-07-23 22:40:10|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|13
1721774420000|2024-07-23 22:40:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721774430000|2024-07-23 22:40:30|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|9
1721774440000|2024-07-23 22:40:40|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|9
1721774450000|2024-07-23 22:40:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721774460000|2024-07-23 22:41:00|58.47|58.17|58.49|58.19|58.5|58.2|58.47|58.17|12
1721774470000|2024-07-23 22:41:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721774490000|2024-07-23 22:41:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721774500000|2024-07-23 22:41:40|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1721774510000|2024-07-23 22:41:50|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721774520000|2024-07-23 22:42:00|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1721774540000|2024-07-23 22:42:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721774550000|2024-07-23 22:42:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721774560000|2024-07-23 22:42:40|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721774570000|2024-07-23 22:42:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721774580000|2024-07-23 22:43:00|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721774590000|2024-07-23 22:43:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721774600000|2024-07-23 22:43:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721774610000|2024-07-23 22:43:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721774620000|2024-07-23 22:43:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|7
1721774650000|2024-07-23 22:44:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721774670000|2024-07-23 22:44:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|10
1721774680000|2024-07-23 22:44:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721774690000|2024-07-23 22:44:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1721774710000|2024-07-23 22:45:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1721774720000|2024-07-23 22:45:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1721774730000|2024-07-23 22:45:30|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|6
1721774740000|2024-07-23 22:45:40|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1721774750000|2024-07-23 22:45:50|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|7
1721774760000|2024-07-23 22:46:00|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|6
1721774770000|2024-07-23 22:46:10|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|4
1721774780000|2024-07-23 22:46:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721774790000|2024-07-23 22:46:30|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|3
1721774800000|2024-07-23 22:46:40|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1721774810000|2024-07-23 22:46:50|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|4
1721774820000|2024-07-23 22:47:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721774830000|2024-07-23 22:47:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|8
1721774840000|2024-07-23 22:47:20|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|12
1721774850000|2024-07-23 22:47:30|58.41|58.11|58.43|58.13|58.43|58.13|58.4|58.1|6
1721774860000|2024-07-23 22:47:40|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|7
1721774870000|2024-07-23 22:47:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1721774880000|2024-07-23 22:48:00|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|9
1721774890000|2024-07-23 22:48:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|5
1721774900000|2024-07-23 22:48:20|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721774920000|2024-07-23 22:48:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721774930000|2024-07-23 22:48:50|58.36|58.06|58.35|58.05|58.36|58.06|58.33|58.03|6
1721774940000|2024-07-23 22:49:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1721774950000|2024-07-23 22:49:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721774960000|2024-07-23 22:49:20|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|3
1721774970000|2024-07-23 22:49:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721774980000|2024-07-23 22:49:40|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721774990000|2024-07-23 22:49:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721775000000|2024-07-23 22:50:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1721775010000|2024-07-23 22:50:10|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721775020000|2024-07-23 22:50:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721775040000|2024-07-23 22:50:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721775050000|2024-07-23 22:50:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721775060000|2024-07-23 22:51:00|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1721775070000|2024-07-23 22:51:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721775080000|2024-07-23 22:51:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721775090000|2024-07-23 22:51:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1721775100000|2024-07-23 22:51:40|58.36|58.06|58.41|58.11|58.41|58.11|58.35|58.05|6
1721775110000|2024-07-23 22:51:50|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|3
1721775120000|2024-07-23 22:52:00|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1721775130000|2024-07-23 22:52:10|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|2
1721775140000|2024-07-23 22:52:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1721775150000|2024-07-23 22:52:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1721775160000|2024-07-23 22:52:40|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721775170000|2024-07-23 22:52:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1721775180000|2024-07-23 22:53:00|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721775190000|2024-07-23 22:53:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721775200000|2024-07-23 22:53:20|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1721775210000|2024-07-23 22:53:30|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|2
1721775230000|2024-07-23 22:53:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721775240000|2024-07-23 22:54:00|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1721775250000|2024-07-23 22:54:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|6
1721775260000|2024-07-23 22:54:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1721775270000|2024-07-23 22:54:30|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1721775280000|2024-07-23 22:54:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|11
1721775290000|2024-07-23 22:54:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1721775300000|2024-07-23 22:55:00|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|5
1721775310000|2024-07-23 22:55:10|58.33|58.03|58.33|58.03|58.35|58.05|58.33|58.03|5
1721775320000|2024-07-23 22:55:20|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|5
1721775330000|2024-07-23 22:55:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1721775340000|2024-07-23 22:55:40|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721775350000|2024-07-23 22:55:50|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721775360000|2024-07-23 22:56:00|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721775370000|2024-07-23 22:56:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721775380000|2024-07-23 22:56:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721775390000|2024-07-23 22:56:30|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|3
1721775400000|2024-07-23 22:56:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|6
1721775410000|2024-07-23 22:56:50|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|6
1721775420000|2024-07-23 22:57:00|58.34|58.04|58.39|58.09|58.39|58.09|58.33|58.03|12
1721775430000|2024-07-23 22:57:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|9
1721775450000|2024-07-23 22:57:30|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721775470000|2024-07-23 22:57:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1721775480000|2024-07-23 22:58:00|58.4|58.1|58.39|58.09|58.41|58.11|58.38|58.08|12
1721775490000|2024-07-23 22:58:10|58.38|58.08|58.35|58.05|58.39|58.09|58.34|58.04|5
1721775500000|2024-07-23 22:58:20|58.34|58.04|58.38|58.08|58.38|58.08|58.33|58.03|5
1721775510000|2024-07-23 22:58:30|58.39|58.09|58.43|58.13|58.49|58.19|58.39|58.09|20
1721775520000|2024-07-23 22:58:40|58.44|58.14|58.48|58.18|58.5|58.2|58.44|58.14|11
1721775530000|2024-07-23 22:58:50|58.49|58.19|58.53|58.23|58.56|58.26|58.49|58.19|11
1721775540000|2024-07-23 22:59:00|58.54|58.24|58.42|58.12|58.54|58.24|58.42|58.12|12
1721775550000|2024-07-23 22:59:10|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|5
1721775560000|2024-07-23 22:59:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721775570000|2024-07-23 22:59:30|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1721775580000|2024-07-23 22:59:40|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1721775590000|2024-07-23 22:59:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|6
1721775600000|2024-07-23 23:00:00|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|10
1721775610000|2024-07-23 23:00:10|58.42|58.12|58.41|58.11|58.43|58.13|58.39|58.09|11
1721775620000|2024-07-23 23:00:20|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|16
1721775630000|2024-07-23 23:00:30|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|9
1721775640000|2024-07-23 23:00:40|58.46|58.16|58.47|58.17|58.47|58.17|58.44|58.14|10
1721775650000|2024-07-23 23:00:50|58.48|58.18|58.43|58.13|58.49|58.19|58.43|58.13|6
1721775660000|2024-07-23 23:01:00|58.44|58.14|58.48|58.18|58.48|58.18|58.43|58.13|11
1721775670000|2024-07-23 23:01:10|58.47|58.17|58.44|58.14|58.48|58.18|58.43|58.13|13
1721775680000|2024-07-23 23:01:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1721775690000|2024-07-23 23:01:30|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1721775700000|2024-07-23 23:01:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|9
1721775710000|2024-07-23 23:01:50|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|9
1721775720000|2024-07-23 23:02:00|58.42|58.12|58.45|58.15|58.45|58.15|58.41|58.11|9
1721775730000|2024-07-23 23:02:10|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721775740000|2024-07-23 23:02:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1721775750000|2024-07-23 23:02:30|58.47|58.17|58.45|58.15|58.47|58.17|58.42|58.12|9
1721775760000|2024-07-23 23:02:40|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|5
1721775770000|2024-07-23 23:02:50|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721775780000|2024-07-23 23:03:00|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1721775790000|2024-07-23 23:03:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721775820000|2024-07-23 23:03:40|58.45|58.15|58.45|58.15|58.46|58.16|58.43|58.13|5
1721775830000|2024-07-23 23:03:50|58.43|58.13|58.54|58.24|58.54|58.24|58.43|58.13|19
1721775840000|2024-07-23 23:04:00|58.53|58.23|58.52|58.22|58.54|58.24|58.51|58.21|10
1721775850000|2024-07-23 23:04:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|6
1721775860000|2024-07-23 23:04:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721775870000|2024-07-23 23:04:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|5
1721775880000|2024-07-23 23:04:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721775900000|2024-07-23 23:05:00|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|7
1721775910000|2024-07-23 23:05:10|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1721775920000|2024-07-23 23:05:20|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|11
1721775930000|2024-07-23 23:05:30|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|4
1721775960000|2024-07-23 23:06:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721775970000|2024-07-23 23:06:10|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|5
1721775980000|2024-07-23 23:06:20|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721776000000|2024-07-23 23:06:40|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|7
1721776010000|2024-07-23 23:06:50|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721776030000|2024-07-23 23:07:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721776040000|2024-07-23 23:07:20|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|4
1721776050000|2024-07-23 23:07:30|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|5
1721776060000|2024-07-23 23:07:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721776070000|2024-07-23 23:07:50|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721776080000|2024-07-23 23:08:00|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721776090000|2024-07-23 23:08:10|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721776100000|2024-07-23 23:08:20|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721776120000|2024-07-23 23:08:40|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|6
1721776130000|2024-07-23 23:08:50|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721776140000|2024-07-23 23:09:00|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|5
1721776150000|2024-07-23 23:09:10|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|6
1721776160000|2024-07-23 23:09:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721776170000|2024-07-23 23:09:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|4
1721776200000|2024-07-23 23:10:00|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721776210000|2024-07-23 23:10:10|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721776230000|2024-07-23 23:10:30|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|3
1721776240000|2024-07-23 23:10:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721776250000|2024-07-23 23:10:50|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|9
1721776260000|2024-07-23 23:11:00|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721776270000|2024-07-23 23:11:10|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|3
1721776280000|2024-07-23 23:11:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721776290000|2024-07-23 23:11:30|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721776300000|2024-07-23 23:11:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|4
1721776310000|2024-07-23 23:11:50|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|5
1721776330000|2024-07-23 23:12:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721776340000|2024-07-23 23:12:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721776350000|2024-07-23 23:12:30|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|12
1721776360000|2024-07-23 23:12:40|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|7
1721776370000|2024-07-23 23:12:50|58.63|58.33|58.7|58.4|58.7|58.4|58.63|58.33|12
1721776380000|2024-07-23 23:13:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|2
1721776390000|2024-07-23 23:13:10|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721776400000|2024-07-23 23:13:20|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|12
1721776410000|2024-07-23 23:13:30|58.74|58.44|58.74|58.44|58.76|58.46|58.74|58.44|13
1721776420000|2024-07-23 23:13:40|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|6
1721776430000|2024-07-23 23:13:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721776440000|2024-07-23 23:14:00|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|8
1721776450000|2024-07-23 23:14:10|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|7
1721776460000|2024-07-23 23:14:20|58.81|58.51|58.81|58.51|58.81|58.51|58.79|58.49|12
1721776470000|2024-07-23 23:14:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|7
1721776480000|2024-07-23 23:14:40|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|10
1721776490000|2024-07-23 23:14:50|58.77|58.47|58.76|58.46|58.8|58.5|58.76|58.46|9
1721776500000|2024-07-23 23:15:00|58.78|58.48|58.71|58.41|58.78|58.48|58.71|58.41|13
1721776510000|2024-07-23 23:15:10|58.72|58.42|58.7|58.4|58.73|58.43|58.69|58.39|17
1721776520000|2024-07-23 23:15:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1721776530000|2024-07-23 23:15:30|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|5
1721776540000|2024-07-23 23:15:40|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|7
1721776550000|2024-07-23 23:15:50|58.7|58.4|58.68|58.38|58.71|58.41|58.67|58.37|12
1721776560000|2024-07-23 23:16:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721776570000|2024-07-23 23:16:10|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|6
1721776580000|2024-07-23 23:16:20|58.67|58.37|58.62|58.32|58.67|58.37|58.62|58.32|8
1721776590000|2024-07-23 23:16:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1721776600000|2024-07-23 23:16:40|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1721776610000|2024-07-23 23:16:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721776620000|2024-07-23 23:17:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1721776630000|2024-07-23 23:17:10|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|8
1721776640000|2024-07-23 23:17:20|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|7
1721776650000|2024-07-23 23:17:30|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|13
1721776660000|2024-07-23 23:17:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|13
1721776670000|2024-07-23 23:17:50|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|8
1721776680000|2024-07-23 23:18:00|58.56|58.26|58.5|58.2|58.56|58.26|58.49|58.19|8
1721776690000|2024-07-23 23:18:10|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721776700000|2024-07-23 23:18:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721776710000|2024-07-23 23:18:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721776720000|2024-07-23 23:18:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1721776730000|2024-07-23 23:18:50|58.46|58.16|58.41|58.11|58.46|58.16|58.41|58.11|5
1721776740000|2024-07-23 23:19:00|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|9
1721776750000|2024-07-23 23:19:10|58.41|58.11|58.46|58.16|58.47|58.17|58.41|58.11|7
1721776780000|2024-07-23 23:19:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|3
1721776790000|2024-07-23 23:19:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721776800000|2024-07-23 23:20:00|58.42|58.12|58.42|58.12|58.45|58.15|58.42|58.12|6
1721776810000|2024-07-23 23:20:10|58.41|58.11|58.44|58.14|58.44|58.14|58.39|58.09|7
1721776820000|2024-07-23 23:20:20|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|3
1721776830000|2024-07-23 23:20:30|58.43|58.13|58.42|58.12|58.45|58.15|58.42|58.12|6
1721776850000|2024-07-23 23:20:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1721776860000|2024-07-23 23:21:00|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721776880000|2024-07-23 23:21:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1721776890000|2024-07-23 23:21:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721776920000|2024-07-23 23:22:00|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|4
1721776940000|2024-07-23 23:22:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|12
1721776950000|2024-07-23 23:22:30|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|3
1721776960000|2024-07-23 23:22:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721776970000|2024-07-23 23:22:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721776990000|2024-07-23 23:23:10|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721777000000|2024-07-23 23:23:20|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|2
1721777010000|2024-07-23 23:23:30|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721777040000|2024-07-23 23:24:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|3
1721777050000|2024-07-23 23:24:10|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1721777060000|2024-07-23 23:24:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1721777070000|2024-07-23 23:24:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721777080000|2024-07-23 23:24:40|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|7
1721777100000|2024-07-23 23:25:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721777120000|2024-07-23 23:25:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721777190000|2024-07-23 23:26:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721777220000|2024-07-23 23:27:00|58.36|58.06|58.33|58.03|58.36|58.06|58.31|58.01|9
1721777230000|2024-07-23 23:27:10|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1721777240000|2024-07-23 23:27:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721777250000|2024-07-23 23:27:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721777310000|2024-07-23 23:28:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721777320000|2024-07-23 23:28:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721777330000|2024-07-23 23:28:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721777380000|2024-07-23 23:29:40|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|4
1721777410000|2024-07-23 23:30:10|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721777450000|2024-07-23 23:30:50|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721777460000|2024-07-23 23:31:00|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|4
1721777470000|2024-07-23 23:31:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721777480000|2024-07-23 23:31:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721777520000|2024-07-23 23:32:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721777530000|2024-07-23 23:32:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1721777540000|2024-07-23 23:32:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721777550000|2024-07-23 23:32:30|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|2
1721777570000|2024-07-23 23:32:50|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|2
1721777590000|2024-07-23 23:33:10|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|3
1721777600000|2024-07-23 23:33:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|6
1721777620000|2024-07-23 23:33:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721777640000|2024-07-23 23:34:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721777660000|2024-07-23 23:34:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1721777670000|2024-07-23 23:34:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1721777690000|2024-07-23 23:34:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721777700000|2024-07-23 23:35:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721777720000|2024-07-23 23:35:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721777750000|2024-07-23 23:35:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1721777760000|2024-07-23 23:36:00|58.28|57.98|58.3|58|58.3|58|58.28|57.98|2
1721777790000|2024-07-23 23:36:30|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|2
1721777800000|2024-07-23 23:36:40|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1721777830000|2024-07-23 23:37:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721777840000|2024-07-23 23:37:20|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1721777860000|2024-07-23 23:37:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1721777870000|2024-07-23 23:37:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721777880000|2024-07-23 23:38:00|58.29|57.99|58.36|58.06|58.37|58.07|58.29|57.99|11
1721777910000|2024-07-23 23:38:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721777940000|2024-07-23 23:39:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721777950000|2024-07-23 23:39:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721777960000|2024-07-23 23:39:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721777980000|2024-07-23 23:39:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721778050000|2024-07-23 23:40:50|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721778060000|2024-07-23 23:41:00|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|4
1721778070000|2024-07-23 23:41:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1721778080000|2024-07-23 23:41:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1721778090000|2024-07-23 23:41:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1721778110000|2024-07-23 23:41:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721778160000|2024-07-23 23:42:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1721778170000|2024-07-23 23:42:50|58.3|58|58.32|58.02|58.32|58.02|58.3|58|2
1721778210000|2024-07-23 23:43:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1721778220000|2024-07-23 23:43:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721778250000|2024-07-23 23:44:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721778260000|2024-07-23 23:44:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721778270000|2024-07-23 23:44:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1721778290000|2024-07-23 23:44:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721778300000|2024-07-23 23:45:00|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|4
1721778350000|2024-07-23 23:45:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721778360000|2024-07-23 23:46:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1721778370000|2024-07-23 23:46:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721778410000|2024-07-23 23:46:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721778420000|2024-07-23 23:47:00|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1721778430000|2024-07-23 23:47:10|58.23|57.93|58.31|58.01|58.33|58.03|58.23|57.93|13
1721778440000|2024-07-23 23:47:20|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721778480000|2024-07-23 23:48:00|58.35|58.05|58.3|58|58.35|58.05|58.3|58|5
1721778490000|2024-07-23 23:48:10|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721778600000|2024-07-23 23:50:00|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721778620000|2024-07-23 23:50:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721778630000|2024-07-23 23:50:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721778640000|2024-07-23 23:50:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721778660000|2024-07-23 23:51:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|6
1721778670000|2024-07-23 23:51:10|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|6
1721778680000|2024-07-23 23:51:20|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721778700000|2024-07-23 23:51:40|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1721778720000|2024-07-23 23:52:00|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721778730000|2024-07-23 23:52:10|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|9
1721778740000|2024-07-23 23:52:20|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|7
1721778750000|2024-07-23 23:52:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1721778760000|2024-07-23 23:52:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1721778780000|2024-07-23 23:53:00|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|6
1721778800000|2024-07-23 23:53:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721778810000|2024-07-23 23:53:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1721778820000|2024-07-23 23:53:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|8
1721778830000|2024-07-23 23:53:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1721778840000|2024-07-23 23:54:00|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|3
1721778860000|2024-07-23 23:54:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721778900000|2024-07-23 23:55:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721778910000|2024-07-23 23:55:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1721778960000|2024-07-23 23:56:00|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|3
1721778980000|2024-07-23 23:56:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1721779020000|2024-07-23 23:57:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|4
1721779040000|2024-07-23 23:57:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721779050000|2024-07-23 23:57:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1721779060000|2024-07-23 23:57:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721779080000|2024-07-23 23:58:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721779090000|2024-07-23 23:58:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721779110000|2024-07-23 23:58:30|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721779130000|2024-07-23 23:58:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721779150000|2024-07-23 23:59:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721779200000|2024-07-24 00:00:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721779220000|2024-07-24 00:00:20|58.15|57.85|58.1|57.8|58.15|57.85|58.08|57.78|9
1721779230000|2024-07-24 00:00:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1721779240000|2024-07-24 00:00:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1721779260000|2024-07-24 00:01:00|58.07|57.77|58.13|57.83|58.13|57.83|58.07|57.77|5
1721779270000|2024-07-24 00:01:10|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1721779280000|2024-07-24 00:01:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721779300000|2024-07-24 00:01:40|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|4
1721779330000|2024-07-24 00:02:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721779340000|2024-07-24 00:02:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1721779350000|2024-07-24 00:02:30|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|2
1721779370000|2024-07-24 00:02:50|58.18|57.88|58.22|57.92|58.22|57.92|58.18|57.88|4
1721779380000|2024-07-24 00:03:00|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721779400000|2024-07-24 00:03:20|58.24|57.94|58.3|58|58.3|58|58.24|57.94|7
1721779410000|2024-07-24 00:03:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721779420000|2024-07-24 00:03:40|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|3
1721779450000|2024-07-24 00:04:10|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|3
1721779500000|2024-07-24 00:05:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721779510000|2024-07-24 00:05:10|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|6
1721779520000|2024-07-24 00:05:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1721779530000|2024-07-24 00:05:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721779540000|2024-07-24 00:05:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1721779550000|2024-07-24 00:05:50|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|3
1721779560000|2024-07-24 00:06:00|58.42|58.12|58.4|58.1|58.43|58.13|58.4|58.1|9
1721779570000|2024-07-24 00:06:10|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|10
1721779580000|2024-07-24 00:06:20|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|3
1721779590000|2024-07-24 00:06:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721779600000|2024-07-24 00:06:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721779610000|2024-07-24 00:06:50|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|7
1721779620000|2024-07-24 00:07:00|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|8
1721779630000|2024-07-24 00:07:10|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1721779670000|2024-07-24 00:07:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1721779680000|2024-07-24 00:08:00|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1721779690000|2024-07-24 00:08:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721779700000|2024-07-24 00:08:20|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1721779710000|2024-07-24 00:08:30|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1721779720000|2024-07-24 00:08:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721779730000|2024-07-24 00:08:50|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1721779760000|2024-07-24 00:09:20|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1721779770000|2024-07-24 00:09:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1721779780000|2024-07-24 00:09:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|12
1721779790000|2024-07-24 00:09:50|58.37|58.07|58.41|58.11|58.41|58.11|58.36|58.06|6
1721779800000|2024-07-24 00:10:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1721779810000|2024-07-24 00:10:10|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|10
1721779820000|2024-07-24 00:10:20|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|4
1721779830000|2024-07-24 00:10:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|3
1721779840000|2024-07-24 00:10:40|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|8
1721779850000|2024-07-24 00:10:50|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|3
1721779860000|2024-07-24 00:11:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1721779870000|2024-07-24 00:11:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|8
1721779880000|2024-07-24 00:11:20|58.45|58.15|58.46|58.16|58.47|58.17|58.44|58.14|6
1721779890000|2024-07-24 00:11:30|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|7
1721779900000|2024-07-24 00:11:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1721779910000|2024-07-24 00:11:50|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|5
1721779920000|2024-07-24 00:12:00|58.4|58.1|58.37|58.07|58.4|58.1|58.37|58.07|4
1721779930000|2024-07-24 00:12:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721779940000|2024-07-24 00:12:20|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1721779960000|2024-07-24 00:12:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721779970000|2024-07-24 00:12:50|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|10
1721780000000|2024-07-24 00:13:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721780010000|2024-07-24 00:13:30|58.32|58.02|58.33|58.03|58.33|58.03|58.3|58|6
1721780020000|2024-07-24 00:13:40|58.34|58.04|58.36|58.06|58.36|58.06|58.33|58.03|4
1721780040000|2024-07-24 00:14:00|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|3
1721780050000|2024-07-24 00:14:10|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721780070000|2024-07-24 00:14:30|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721780090000|2024-07-24 00:14:50|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|6
1721780100000|2024-07-24 00:15:00|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|8
1721780110000|2024-07-24 00:15:10|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|7
1721780120000|2024-07-24 00:15:20|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|6
1721780130000|2024-07-24 00:15:30|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|3
1721780140000|2024-07-24 00:15:40|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|10
1721780150000|2024-07-24 00:15:50|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|5
1721780160000|2024-07-24 00:16:00|58.3|58|58.31|58.01|58.32|58.02|58.29|57.99|20
1721780170000|2024-07-24 00:16:10|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1721780180000|2024-07-24 00:16:20|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|3
1721780200000|2024-07-24 00:16:40|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721780210000|2024-07-24 00:16:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|8
1721780220000|2024-07-24 00:17:00|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|6
1721780230000|2024-07-24 00:17:10|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721780240000|2024-07-24 00:17:20|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|8
1721780250000|2024-07-24 00:17:30|58.31|58.01|58.27|57.97|58.32|58.02|58.27|57.97|9
1721780260000|2024-07-24 00:17:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1721780270000|2024-07-24 00:17:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1721780280000|2024-07-24 00:18:00|58.25|57.95|58.2|57.9|58.25|57.95|58.2|57.9|5
1721780290000|2024-07-24 00:18:10|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|7
1721780310000|2024-07-24 00:18:30|58.18|57.88|58.16|57.86|58.19|57.89|58.16|57.86|4
1721780320000|2024-07-24 00:18:40|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1721780330000|2024-07-24 00:18:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|6
1721780340000|2024-07-24 00:19:00|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|5
1721780350000|2024-07-24 00:19:10|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1721780360000|2024-07-24 00:19:20|58.18|57.88|58.23|57.93|58.24|57.94|58.18|57.88|6
1721780370000|2024-07-24 00:19:30|58.24|57.94|58.24|57.94|58.25|57.95|58.23|57.93|7
1721780380000|2024-07-24 00:19:40|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|4
1721780390000|2024-07-24 00:19:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1721780400000|2024-07-24 00:20:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721780410000|2024-07-24 00:20:10|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|2
1721780420000|2024-07-24 00:20:20|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1721780430000|2024-07-24 00:20:30|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|8
1721780440000|2024-07-24 00:20:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|8
1721780450000|2024-07-24 00:20:50|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1721780460000|2024-07-24 00:21:00|58.22|57.92|58.22|57.92|58.23|57.93|58.2|57.9|9
1721780470000|2024-07-24 00:21:10|58.23|57.93|58.21|57.91|58.25|57.95|58.21|57.91|6
1721780480000|2024-07-24 00:21:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|3
1721780490000|2024-07-24 00:21:30|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|3
1721780500000|2024-07-24 00:21:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721780520000|2024-07-24 00:22:00|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|8
1721780530000|2024-07-24 00:22:10|58.16|57.86|58.13|57.83|58.16|57.86|58.12|57.82|9
1721780540000|2024-07-24 00:22:20|58.12|57.82|58.13|57.83|58.13|57.83|58.09|57.79|10
1721780550000|2024-07-24 00:22:30|58.14|57.84|58.17|57.87|58.17|57.87|58.14|57.84|4
1721780560000|2024-07-24 00:22:40|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|4
1721780570000|2024-07-24 00:22:50|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|9
1721780580000|2024-07-24 00:23:00|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|4
1721780590000|2024-07-24 00:23:10|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|3
1721780600000|2024-07-24 00:23:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721780610000|2024-07-24 00:23:30|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|4
1721780620000|2024-07-24 00:23:40|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|2
1721780630000|2024-07-24 00:23:50|58.09|57.79|58.11|57.81|58.12|57.82|58.08|57.78|8
1721780640000|2024-07-24 00:24:00|58.12|57.82|58.12|57.82|58.13|57.83|58.09|57.79|14
1721780650000|2024-07-24 00:24:10|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|8
1721780660000|2024-07-24 00:24:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1721780690000|2024-07-24 00:24:50|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|6
1721780700000|2024-07-24 00:25:00|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|8
1721780720000|2024-07-24 00:25:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721780730000|2024-07-24 00:25:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1721780740000|2024-07-24 00:25:40|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721780750000|2024-07-24 00:25:50|58.03|57.73|58.03|57.73|58.03|57.73|57.99|57.69|10
1721780760000|2024-07-24 00:26:00|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|6
1721780770000|2024-07-24 00:26:10|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|5
1721780780000|2024-07-24 00:26:20|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|5
1721780790000|2024-07-24 00:26:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1721780800000|2024-07-24 00:26:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1721780810000|2024-07-24 00:26:50|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|11
1721780820000|2024-07-24 00:27:00|58.04|57.74|57.99|57.69|58.04|57.74|57.99|57.69|7
1721780830000|2024-07-24 00:27:10|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|13
1721780850000|2024-07-24 00:27:30|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|4
1721780860000|2024-07-24 00:27:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|5
1721780870000|2024-07-24 00:27:50|57.97|57.67|57.99|57.69|58|57.7|57.97|57.67|11
1721780880000|2024-07-24 00:28:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1721780890000|2024-07-24 00:28:10|58|57.7|57.98|57.68|58|57.7|57.98|57.68|11
1721780900000|2024-07-24 00:28:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|10
1721780910000|2024-07-24 00:28:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1721780920000|2024-07-24 00:28:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721780930000|2024-07-24 00:28:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721780940000|2024-07-24 00:29:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1721780950000|2024-07-24 00:29:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1721780970000|2024-07-24 00:29:30|57.95|57.65|57.99|57.69|57.99|57.69|57.94|57.64|6
1721780980000|2024-07-24 00:29:40|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|4
1721780990000|2024-07-24 00:29:50|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1721781000000|2024-07-24 00:30:00|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|3
1721781010000|2024-07-24 00:30:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|5
1721781020000|2024-07-24 00:30:20|58.02|57.72|58.03|57.73|58.03|57.73|58|57.7|14
1721781030000|2024-07-24 00:30:30|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|7
1721781050000|2024-07-24 00:30:50|58.03|57.73|58|57.7|58.04|57.74|58|57.7|5
1721781060000|2024-07-24 00:31:00|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|8
1721781070000|2024-07-24 00:31:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|3
1721781080000|2024-07-24 00:31:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1721781090000|2024-07-24 00:31:30|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|4
1721781100000|2024-07-24 00:31:40|57.95|57.65|57.94|57.64|57.96|57.66|57.93|57.63|12
1721781110000|2024-07-24 00:31:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|11
1721781120000|2024-07-24 00:32:00|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1721781130000|2024-07-24 00:32:10|57.94|57.64|57.97|57.67|57.99|57.69|57.94|57.64|6
1721781140000|2024-07-24 00:32:20|57.98|57.68|57.95|57.65|57.98|57.68|57.94|57.64|6
1721781150000|2024-07-24 00:32:30|57.94|57.64|57.89|57.59|57.94|57.64|57.89|57.59|6
1721781160000|2024-07-24 00:32:40|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|11
1721781170000|2024-07-24 00:32:50|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|11
1721781180000|2024-07-24 00:33:00|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|14
1721781190000|2024-07-24 00:33:10|57.84|57.54|57.84|57.54|57.87|57.57|57.84|57.54|9
1721781200000|2024-07-24 00:33:20|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|5
1721781210000|2024-07-24 00:33:30|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|7
1721781230000|2024-07-24 00:33:50|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|3
1721781240000|2024-07-24 00:34:00|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|9
1721781250000|2024-07-24 00:34:10|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1721781260000|2024-07-24 00:34:20|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|8
1721781270000|2024-07-24 00:34:30|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|6
1721781280000|2024-07-24 00:34:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|9
1721781290000|2024-07-24 00:34:50|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|12
1721781300000|2024-07-24 00:35:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|5
1721781310000|2024-07-24 00:35:10|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|6
1721781320000|2024-07-24 00:35:20|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|10
1721781330000|2024-07-24 00:35:30|57.87|57.57|57.87|57.57|57.9|57.6|57.87|57.57|9
1721781340000|2024-07-24 00:35:40|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|6
1721781350000|2024-07-24 00:35:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721781360000|2024-07-24 00:36:00|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|5
1721781370000|2024-07-24 00:36:10|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1721781380000|2024-07-24 00:36:20|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1721781390000|2024-07-24 00:36:30|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1721781400000|2024-07-24 00:36:40|57.83|57.53|57.85|57.55|57.86|57.56|57.83|57.53|6
1721781410000|2024-07-24 00:36:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721781420000|2024-07-24 00:37:00|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|7
1721781430000|2024-07-24 00:37:10|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|11
1721781450000|2024-07-24 00:37:30|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1721781460000|2024-07-24 00:37:40|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721781470000|2024-07-24 00:37:50|57.84|57.54|57.8|57.5|57.84|57.54|57.8|57.5|6
1721781480000|2024-07-24 00:38:00|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1721781490000|2024-07-24 00:38:10|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1721781510000|2024-07-24 00:38:30|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1721781520000|2024-07-24 00:38:40|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|3
1721781530000|2024-07-24 00:38:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|9
1721781540000|2024-07-24 00:39:00|57.75|57.45|57.8|57.5|57.8|57.5|57.75|57.45|8
1721781550000|2024-07-24 00:39:10|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|4
1721781580000|2024-07-24 00:39:40|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1721781590000|2024-07-24 00:39:50|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1721781600000|2024-07-24 00:40:00|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721781610000|2024-07-24 00:40:10|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|7
1721781620000|2024-07-24 00:40:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1721781630000|2024-07-24 00:40:30|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|12
1721781640000|2024-07-24 00:40:40|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1721781650000|2024-07-24 00:40:50|57.74|57.44|57.72|57.42|57.74|57.44|57.7|57.4|7
1721781660000|2024-07-24 00:41:00|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|7
1721781670000|2024-07-24 00:41:10|57.74|57.44|57.73|57.43|57.74|57.44|57.72|57.42|6
1721781680000|2024-07-24 00:41:20|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|9
1721781690000|2024-07-24 00:41:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721781700000|2024-07-24 00:41:40|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1721781720000|2024-07-24 00:42:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1721781730000|2024-07-24 00:42:10|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|5
1721781740000|2024-07-24 00:42:20|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|11
1721781750000|2024-07-24 00:42:30|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|4
1721781760000|2024-07-24 00:42:40|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|7
1721781770000|2024-07-24 00:42:50|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|10
1721781780000|2024-07-24 00:43:00|57.58|57.28|57.62|57.32|57.63|57.33|57.58|57.28|7
1721781790000|2024-07-24 00:43:10|57.63|57.33|57.65|57.35|57.65|57.35|57.62|57.32|5
1721781800000|2024-07-24 00:43:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721781810000|2024-07-24 00:43:30|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1721781820000|2024-07-24 00:43:40|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1721781830000|2024-07-24 00:43:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1721781850000|2024-07-24 00:44:10|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|2
1721781860000|2024-07-24 00:44:20|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721781880000|2024-07-24 00:44:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1721781890000|2024-07-24 00:44:50|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|2
1721781900000|2024-07-24 00:45:00|57.59|57.29|57.64|57.34|57.64|57.34|57.59|57.29|13
1721781910000|2024-07-24 00:45:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1721781920000|2024-07-24 00:45:20|57.68|57.38|57.73|57.43|57.73|57.43|57.67|57.37|10
1721781930000|2024-07-24 00:45:30|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|5
1721781940000|2024-07-24 00:45:40|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|6
1721781950000|2024-07-24 00:45:50|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1721781960000|2024-07-24 00:46:00|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|7
1721781970000|2024-07-24 00:46:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721781980000|2024-07-24 00:46:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1721781990000|2024-07-24 00:46:30|57.73|57.43|57.71|57.41|57.73|57.43|57.69|57.39|8
1721782000000|2024-07-24 00:46:40|57.72|57.42|57.71|57.41|57.72|57.42|57.68|57.38|7
1721782010000|2024-07-24 00:46:50|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|5
1721782020000|2024-07-24 00:47:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1721782030000|2024-07-24 00:47:10|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|5
1721782040000|2024-07-24 00:47:20|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|6
1721782050000|2024-07-24 00:47:30|57.67|57.37|57.74|57.44|57.74|57.44|57.67|57.37|9
1721782060000|2024-07-24 00:47:40|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|6
1721782070000|2024-07-24 00:47:50|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|4
1721782080000|2024-07-24 00:48:00|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721782100000|2024-07-24 00:48:20|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|9
1721782110000|2024-07-24 00:48:30|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1721782120000|2024-07-24 00:48:40|57.71|57.41|57.68|57.38|57.72|57.42|57.68|57.38|13
1721782130000|2024-07-24 00:48:50|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1721782140000|2024-07-24 00:49:00|57.68|57.38|57.72|57.42|57.73|57.43|57.68|57.38|13
1721782150000|2024-07-24 00:49:10|57.73|57.43|57.72|57.42|57.73|57.43|57.69|57.39|9
1721782160000|2024-07-24 00:49:20|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|5
1721782170000|2024-07-24 00:49:30|57.72|57.42|57.72|57.42|57.73|57.43|57.69|57.39|9
1721782180000|2024-07-24 00:49:40|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|8
1721782190000|2024-07-24 00:49:50|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1721782200000|2024-07-24 00:50:00|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721782210000|2024-07-24 00:50:10|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|5
1721782220000|2024-07-24 00:50:20|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|5
1721782240000|2024-07-24 00:50:40|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1721782250000|2024-07-24 00:50:50|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|5
1721782270000|2024-07-24 00:51:10|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|7
1721782280000|2024-07-24 00:51:20|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|5
1721782300000|2024-07-24 00:51:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1721782320000|2024-07-24 00:52:00|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721782330000|2024-07-24 00:52:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|12
1721782340000|2024-07-24 00:52:20|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1721782350000|2024-07-24 00:52:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721782360000|2024-07-24 00:52:40|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1721782380000|2024-07-24 00:53:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721782390000|2024-07-24 00:53:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|8
1721782400000|2024-07-24 00:53:20|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1721782410000|2024-07-24 00:53:30|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|10
1721782420000|2024-07-24 00:53:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721782430000|2024-07-24 00:53:50|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|5
1721782440000|2024-07-24 00:54:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721782450000|2024-07-24 00:54:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1721782460000|2024-07-24 00:54:20|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1721782480000|2024-07-24 00:54:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1721782500000|2024-07-24 00:55:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1721782510000|2024-07-24 00:55:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721782520000|2024-07-24 00:55:20|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|5
1721782530000|2024-07-24 00:55:30|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1721782540000|2024-07-24 00:55:40|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|7
1721782550000|2024-07-24 00:55:50|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|4
1721782560000|2024-07-24 00:56:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1721782570000|2024-07-24 00:56:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721782610000|2024-07-24 00:56:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1721782620000|2024-07-24 00:57:00|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|5
1721782630000|2024-07-24 00:57:10|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1721782650000|2024-07-24 00:57:30|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|9
1721782660000|2024-07-24 00:57:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1721782680000|2024-07-24 00:58:00|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1721782690000|2024-07-24 00:58:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1721782700000|2024-07-24 00:58:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721782730000|2024-07-24 00:58:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|5
1721782740000|2024-07-24 00:59:00|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|4
1721782760000|2024-07-24 00:59:20|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1721782770000|2024-07-24 00:59:30|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1721782800000|2024-07-24 01:00:00|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1721782810000|2024-07-24 01:00:10|57.62|57.32|57.67|57.37|57.7|57.4|57.62|57.32|17
1721782820000|2024-07-24 01:00:20|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|7
1721782830000|2024-07-24 01:00:30|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|8
1721782840000|2024-07-24 01:00:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1721782850000|2024-07-24 01:00:50|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|6
1721782860000|2024-07-24 01:01:00|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|8
1721782870000|2024-07-24 01:01:10|57.69|57.39|57.69|57.39|57.72|57.42|57.68|57.38|9
1721782880000|2024-07-24 01:01:20|57.71|57.41|57.71|57.41|57.71|57.41|57.69|57.39|5
1721782890000|2024-07-24 01:01:30|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|6
1721782900000|2024-07-24 01:01:40|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|6
1721782910000|2024-07-24 01:01:50|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1721782920000|2024-07-24 01:02:00|57.77|57.47|57.75|57.45|57.77|57.47|57.74|57.44|5
1721782930000|2024-07-24 01:02:10|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|7
1721782940000|2024-07-24 01:02:20|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1721782950000|2024-07-24 01:02:30|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1721782960000|2024-07-24 01:02:40|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721782970000|2024-07-24 01:02:50|57.72|57.42|57.65|57.35|57.72|57.42|57.65|57.35|6
1721782980000|2024-07-24 01:03:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1721782990000|2024-07-24 01:03:10|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721783000000|2024-07-24 01:03:20|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1721783030000|2024-07-24 01:03:50|57.65|57.35|57.72|57.42|57.73|57.43|57.65|57.35|7
1721783040000|2024-07-24 01:04:00|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1721783050000|2024-07-24 01:04:10|57.72|57.42|57.72|57.42|57.73|57.43|57.7|57.4|11
1721783060000|2024-07-24 01:04:20|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721783070000|2024-07-24 01:04:30|57.75|57.45|57.82|57.52|57.82|57.52|57.75|57.45|8
1721783080000|2024-07-24 01:04:40|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|11
1721783090000|2024-07-24 01:04:50|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1721783100000|2024-07-24 01:05:00|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|9
1721783110000|2024-07-24 01:05:10|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|6
1721783120000|2024-07-24 01:05:20|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|9
1721783130000|2024-07-24 01:05:30|57.83|57.53|57.82|57.52|57.83|57.53|57.78|57.48|10
1721783140000|2024-07-24 01:05:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1721783150000|2024-07-24 01:05:50|57.82|57.52|57.82|57.52|57.83|57.53|57.78|57.48|9
1721783160000|2024-07-24 01:06:00|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1721783170000|2024-07-24 01:06:10|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|12
1721783180000|2024-07-24 01:06:20|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721783190000|2024-07-24 01:06:30|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721783200000|2024-07-24 01:06:40|57.79|57.49|57.79|57.49|57.81|57.51|57.78|57.48|9
1721783210000|2024-07-24 01:06:50|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|5
1721783220000|2024-07-24 01:07:00|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1721783230000|2024-07-24 01:07:10|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721783240000|2024-07-24 01:07:20|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1721783250000|2024-07-24 01:07:30|57.72|57.42|57.68|57.38|57.72|57.42|57.67|57.37|15
1721783260000|2024-07-24 01:07:40|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|9
1721783270000|2024-07-24 01:07:50|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1721783280000|2024-07-24 01:08:00|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1721783290000|2024-07-24 01:08:10|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1721783310000|2024-07-24 01:08:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1721783320000|2024-07-24 01:08:40|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|8
1721783330000|2024-07-24 01:08:50|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|6
1721783340000|2024-07-24 01:09:00|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|8
1721783350000|2024-07-24 01:09:10|57.7|57.4|57.72|57.42|57.73|57.43|57.7|57.4|5
1721783370000|2024-07-24 01:09:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721783380000|2024-07-24 01:09:40|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|4
1721783390000|2024-07-24 01:09:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1721783410000|2024-07-24 01:10:10|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|7
1721783420000|2024-07-24 01:10:20|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|3
1721783440000|2024-07-24 01:10:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721783450000|2024-07-24 01:10:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1721783460000|2024-07-24 01:11:00|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|5
1721783470000|2024-07-24 01:11:10|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|7
1721783480000|2024-07-24 01:11:20|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721783490000|2024-07-24 01:11:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|4
1721783500000|2024-07-24 01:11:40|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|9
1721783520000|2024-07-24 01:12:00|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|7
1721783530000|2024-07-24 01:12:10|57.71|57.41|57.68|57.38|57.72|57.42|57.68|57.38|11
1721783540000|2024-07-24 01:12:20|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1721783550000|2024-07-24 01:12:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721783560000|2024-07-24 01:12:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1721783570000|2024-07-24 01:12:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721783580000|2024-07-24 01:13:00|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1721783610000|2024-07-24 01:13:30|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|7
1721783620000|2024-07-24 01:13:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1721783630000|2024-07-24 01:13:50|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1721783640000|2024-07-24 01:14:00|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1721783650000|2024-07-24 01:14:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721783660000|2024-07-24 01:14:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1721783670000|2024-07-24 01:14:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1721783680000|2024-07-24 01:14:40|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|9
1721783690000|2024-07-24 01:14:50|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|4
1721783700000|2024-07-24 01:15:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1721783710000|2024-07-24 01:15:10|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|3
1721783720000|2024-07-24 01:15:20|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|3
1721783730000|2024-07-24 01:15:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|9
1721783740000|2024-07-24 01:15:40|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|7
1721783750000|2024-07-24 01:15:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1721783760000|2024-07-24 01:16:00|57.67|57.37|57.72|57.42|57.73|57.43|57.67|57.37|9
1721783770000|2024-07-24 01:16:10|57.73|57.43|57.71|57.41|57.74|57.44|57.68|57.38|10
1721783780000|2024-07-24 01:16:20|57.7|57.4|57.71|57.41|57.73|57.43|57.69|57.39|16
1721783790000|2024-07-24 01:16:30|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1721783810000|2024-07-24 01:16:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1721783820000|2024-07-24 01:17:00|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|9
1721783830000|2024-07-24 01:17:10|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|8
1721783840000|2024-07-24 01:17:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|7
1721783860000|2024-07-24 01:17:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721783870000|2024-07-24 01:17:50|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1721783880000|2024-07-24 01:18:00|57.64|57.34|57.61|57.31|57.65|57.35|57.57|57.27|16
1721783890000|2024-07-24 01:18:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721783900000|2024-07-24 01:18:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1721783910000|2024-07-24 01:18:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|13
1721783920000|2024-07-24 01:18:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1721783930000|2024-07-24 01:18:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1721783940000|2024-07-24 01:19:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1721783950000|2024-07-24 01:19:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721783960000|2024-07-24 01:19:20|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1721783970000|2024-07-24 01:19:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|8
1721783980000|2024-07-24 01:19:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721783990000|2024-07-24 01:19:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1721784000000|2024-07-24 01:20:00|57.66|57.36|57.71|57.41|57.72|57.42|57.66|57.36|7
1721784010000|2024-07-24 01:20:10|57.7|57.4|57.73|57.43|57.73|57.43|57.69|57.39|6
1721784020000|2024-07-24 01:20:20|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|4
1721784030000|2024-07-24 01:20:30|57.76|57.46|57.82|57.52|57.82|57.52|57.76|57.46|6
1721784050000|2024-07-24 01:20:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1721784060000|2024-07-24 01:21:00|57.86|57.56|57.87|57.57|57.87|57.57|57.84|57.54|8
1721784070000|2024-07-24 01:21:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1721784080000|2024-07-24 01:21:20|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|9
1721784090000|2024-07-24 01:21:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721784100000|2024-07-24 01:21:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721784110000|2024-07-24 01:21:50|57.86|57.56|57.91|57.61|57.91|57.61|57.86|57.56|14
1721784120000|2024-07-24 01:22:00|57.92|57.62|57.91|57.61|57.92|57.62|57.88|57.58|12
1721784130000|2024-07-24 01:22:10|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|13
1721784140000|2024-07-24 01:22:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1721784150000|2024-07-24 01:22:30|57.91|57.61|57.91|57.61|57.93|57.63|57.91|57.61|5
1721784160000|2024-07-24 01:22:40|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|9
1721784170000|2024-07-24 01:22:50|57.89|57.59|57.92|57.62|57.92|57.62|57.88|57.58|14
1721784180000|2024-07-24 01:23:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721784190000|2024-07-24 01:23:10|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|4
1721784200000|2024-07-24 01:23:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721784210000|2024-07-24 01:23:30|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721784220000|2024-07-24 01:23:40|57.91|57.61|57.9|57.6|57.92|57.62|57.89|57.59|11
1721784230000|2024-07-24 01:23:50|57.91|57.61|57.9|57.6|57.91|57.61|57.88|57.58|11
1721784240000|2024-07-24 01:24:00|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1721784250000|2024-07-24 01:24:10|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|7
1721784260000|2024-07-24 01:24:20|57.87|57.57|57.87|57.57|57.89|57.59|57.87|57.57|8
1721784270000|2024-07-24 01:24:30|57.86|57.56|57.86|57.56|57.88|57.58|57.86|57.56|5
1721784280000|2024-07-24 01:24:40|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1721784290000|2024-07-24 01:24:50|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1721784300000|2024-07-24 01:25:00|57.88|57.58|57.91|57.61|57.92|57.62|57.88|57.58|5
1721784310000|2024-07-24 01:25:10|57.9|57.6|57.9|57.6|57.9|57.6|57.88|57.58|5
1721784320000|2024-07-24 01:25:20|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|4
1721784330000|2024-07-24 01:25:30|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1721784360000|2024-07-24 01:26:00|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1721784370000|2024-07-24 01:26:10|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721784380000|2024-07-24 01:26:20|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1721784390000|2024-07-24 01:26:30|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1721784400000|2024-07-24 01:26:40|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1721784410000|2024-07-24 01:26:50|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|8
1721784420000|2024-07-24 01:27:00|58|57.7|58.06|57.76|58.06|57.76|58|57.7|4
1721784430000|2024-07-24 01:27:10|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|3
1721784440000|2024-07-24 01:27:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1721784450000|2024-07-24 01:27:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1721784460000|2024-07-24 01:27:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1721784470000|2024-07-24 01:27:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1721784480000|2024-07-24 01:28:00|58.01|57.71|58.01|57.71|58.01|57.71|57.98|57.68|8
1721784490000|2024-07-24 01:28:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1721784500000|2024-07-24 01:28:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1721784510000|2024-07-24 01:28:30|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1721784520000|2024-07-24 01:28:40|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1721784530000|2024-07-24 01:28:50|57.97|57.67|58|57.7|58|57.7|57.97|57.67|6
1721784540000|2024-07-24 01:29:00|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1721784550000|2024-07-24 01:29:10|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1721784560000|2024-07-24 01:29:20|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|4
1721784570000|2024-07-24 01:29:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1721784580000|2024-07-24 01:29:40|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|7
1721784590000|2024-07-24 01:29:50|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|10
1721784600000|2024-07-24 01:30:00|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|3
1721784610000|2024-07-24 01:30:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1721784620000|2024-07-24 01:30:20|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|6
1721784630000|2024-07-24 01:30:30|57.91|57.61|57.91|57.61|57.91|57.61|57.87|57.57|14
1721784640000|2024-07-24 01:30:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1721784650000|2024-07-24 01:30:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1721784660000|2024-07-24 01:31:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1721784680000|2024-07-24 01:31:20|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1721784690000|2024-07-24 01:31:30|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|6
1721784700000|2024-07-24 01:31:40|57.97|57.67|57.93|57.63|57.97|57.67|57.93|57.63|5
1721784710000|2024-07-24 01:31:50|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|3
1721784720000|2024-07-24 01:32:00|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|10
1721784740000|2024-07-24 01:32:20|57.89|57.59|57.88|57.58|57.92|57.62|57.88|57.58|13
1721784750000|2024-07-24 01:32:30|57.89|57.59|57.87|57.57|57.89|57.59|57.85|57.55|11
1721784760000|2024-07-24 01:32:40|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721784770000|2024-07-24 01:32:50|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1721784780000|2024-07-24 01:33:00|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721784790000|2024-07-24 01:33:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721784800000|2024-07-24 01:33:20|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|5
1721784810000|2024-07-24 01:33:30|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|5
1721784820000|2024-07-24 01:33:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|7
1721784830000|2024-07-24 01:33:50|57.8|57.5|57.83|57.53|57.83|57.53|57.78|57.48|11
1721784840000|2024-07-24 01:34:00|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|9
1721784850000|2024-07-24 01:34:10|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|9
1721784860000|2024-07-24 01:34:20|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|3
1721784870000|2024-07-24 01:34:30|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721784880000|2024-07-24 01:34:40|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|7
1721784890000|2024-07-24 01:34:50|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1721784900000|2024-07-24 01:35:00|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|8
1721784910000|2024-07-24 01:35:10|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1721784920000|2024-07-24 01:35:20|57.84|57.54|57.81|57.51|57.84|57.54|57.8|57.5|7
1721784930000|2024-07-24 01:35:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|8
1721784940000|2024-07-24 01:35:40|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1721784950000|2024-07-24 01:35:50|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|11
1721784960000|2024-07-24 01:36:00|57.81|57.51|57.78|57.48|57.81|57.51|57.77|57.47|14
1721784970000|2024-07-24 01:36:10|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|4
1721784980000|2024-07-24 01:36:20|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|6
1721784990000|2024-07-24 01:36:30|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1721785000000|2024-07-24 01:36:40|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|9
1721785010000|2024-07-24 01:36:50|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1721785020000|2024-07-24 01:37:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1721785030000|2024-07-24 01:37:10|57.74|57.44|57.77|57.47|57.77|57.47|57.73|57.43|6
1721785040000|2024-07-24 01:37:20|57.79|57.49|57.77|57.47|57.81|57.51|57.76|57.46|10
1721785050000|2024-07-24 01:37:30|57.76|57.46|57.73|57.43|57.77|57.47|57.73|57.43|7
1721785060000|2024-07-24 01:37:40|57.74|57.44|57.73|57.43|57.75|57.45|57.73|57.43|4
1721785070000|2024-07-24 01:37:50|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|11
1721785080000|2024-07-24 01:38:00|57.73|57.43|57.72|57.42|57.74|57.44|57.71|57.41|6
1721785090000|2024-07-24 01:38:10|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|7
1721785100000|2024-07-24 01:38:20|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|5
1721785110000|2024-07-24 01:38:30|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721785120000|2024-07-24 01:38:40|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|5
1721785130000|2024-07-24 01:38:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1721785150000|2024-07-24 01:39:10|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|3
1721785160000|2024-07-24 01:39:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|13
1721785170000|2024-07-24 01:39:30|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1721785180000|2024-07-24 01:39:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1721785200000|2024-07-24 01:40:00|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1721785210000|2024-07-24 01:40:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721785220000|2024-07-24 01:40:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|7
1721785230000|2024-07-24 01:40:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1721785240000|2024-07-24 01:40:40|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|5
1721785250000|2024-07-24 01:40:50|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1721785260000|2024-07-24 01:41:00|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|7
1721785270000|2024-07-24 01:41:10|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|6
1721785280000|2024-07-24 01:41:20|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1721785290000|2024-07-24 01:41:30|57.56|57.26|57.56|57.26|57.58|57.28|57.56|57.26|7
1721785300000|2024-07-24 01:41:40|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|3
1721785310000|2024-07-24 01:41:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1721785340000|2024-07-24 01:42:20|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|10
1721785350000|2024-07-24 01:42:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|11
1721785360000|2024-07-24 01:42:40|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|10
1721785370000|2024-07-24 01:42:50|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1721785380000|2024-07-24 01:43:00|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1721785390000|2024-07-24 01:43:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1721785400000|2024-07-24 01:43:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1721785410000|2024-07-24 01:43:30|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1721785420000|2024-07-24 01:43:40|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|6
1721785430000|2024-07-24 01:43:50|57.44|57.14|57.42|57.12|57.44|57.14|57.4|57.1|5
1721785440000|2024-07-24 01:44:00|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|4
1721785450000|2024-07-24 01:44:10|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|5
1721785460000|2024-07-24 01:44:20|57.46|57.16|57.52|57.22|57.52|57.22|57.46|57.16|19
1721785470000|2024-07-24 01:44:30|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1721785480000|2024-07-24 01:44:40|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1721785490000|2024-07-24 01:44:50|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|5
1721785500000|2024-07-24 01:45:00|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|7
1721785510000|2024-07-24 01:45:10|57.46|57.16|57.48|57.18|57.49|57.19|57.46|57.16|7
1721785520000|2024-07-24 01:45:20|57.47|57.17|57.46|57.16|57.48|57.18|57.44|57.14|13
1721785530000|2024-07-24 01:45:30|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|7
1721785540000|2024-07-24 01:45:40|57.47|57.17|57.47|57.17|57.47|57.17|57.45|57.15|8
1721785550000|2024-07-24 01:45:50|57.46|57.16|57.44|57.14|57.47|57.17|57.43|57.13|9
1721785560000|2024-07-24 01:46:00|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|9
1721785570000|2024-07-24 01:46:10|57.46|57.16|57.43|57.13|57.47|57.17|57.43|57.13|8
1721785580000|2024-07-24 01:46:20|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|11
1721785590000|2024-07-24 01:46:30|57.43|57.13|57.38|57.08|57.43|57.13|57.38|57.08|4
1721785600000|2024-07-24 01:46:40|57.37|57.07|57.41|57.11|57.41|57.11|57.36|57.06|17
1721785610000|2024-07-24 01:46:50|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|12
1721785620000|2024-07-24 01:47:00|57.4|57.1|57.39|57.09|57.41|57.11|57.38|57.08|8
1721785630000|2024-07-24 01:47:10|57.4|57.1|57.38|57.08|57.4|57.1|57.37|57.07|9
1721785640000|2024-07-24 01:47:20|57.37|57.07|57.33|57.03|57.38|57.08|57.33|57.03|9
1721785650000|2024-07-24 01:47:30|57.32|57.02|57.33|57.03|57.36|57.06|57.32|57.02|10
1721785660000|2024-07-24 01:47:40|57.34|57.04|57.32|57.02|57.36|57.06|57.32|57.02|14
1721785670000|2024-07-24 01:47:50|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|8
1721785680000|2024-07-24 01:48:00|57.33|57.03|57.37|57.07|57.39|57.09|57.33|57.03|15
1721785690000|2024-07-24 01:48:10|57.36|57.06|57.37|57.07|57.4|57.1|57.36|57.06|16
1721785700000|2024-07-24 01:48:20|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|8
1721785710000|2024-07-24 01:48:30|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|10
1721785720000|2024-07-24 01:48:40|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|10
1721785730000|2024-07-24 01:48:50|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|6
1721785740000|2024-07-24 01:49:00|57.34|57.04|57.3|57|57.34|57.04|57.29|56.99|11
1721785750000|2024-07-24 01:49:10|57.31|57.01|57.34|57.04|57.34|57.04|57.3|57|7
1721785760000|2024-07-24 01:49:20|57.33|57.03|57.32|57.02|57.33|57.03|57.32|57.02|2
1721785770000|2024-07-24 01:49:30|57.33|57.03|57.37|57.07|57.37|57.07|57.33|57.03|7
1721785780000|2024-07-24 01:49:40|57.36|57.06|57.36|57.06|57.37|57.07|57.35|57.05|5
1721785790000|2024-07-24 01:49:50|57.37|57.07|57.38|57.08|57.39|57.09|57.36|57.06|8
1721785800000|2024-07-24 01:50:00|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|14
1721785810000|2024-07-24 01:50:10|57.41|57.11|57.42|57.12|57.43|57.13|57.4|57.1|12
1721785820000|2024-07-24 01:50:20|57.44|57.14|57.49|57.19|57.5|57.2|57.44|57.14|12
1721785830000|2024-07-24 01:50:30|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|13
1721785840000|2024-07-24 01:50:40|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|6
1721785850000|2024-07-24 01:50:50|57.49|57.19|57.49|57.19|57.51|57.21|57.48|57.18|12
1721785860000|2024-07-24 01:51:00|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|23
1721785870000|2024-07-24 01:51:10|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1721785880000|2024-07-24 01:51:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1721785890000|2024-07-24 01:51:30|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|7
1721785900000|2024-07-24 01:51:40|57.49|57.19|57.52|57.22|57.52|57.22|57.49|57.19|8
1721785910000|2024-07-24 01:51:50|57.51|57.21|57.49|57.19|57.52|57.22|57.48|57.18|16
1721785920000|2024-07-24 01:52:00|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|17
1721785930000|2024-07-24 01:52:10|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|17
1721785940000|2024-07-24 01:52:20|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|8
1721785950000|2024-07-24 01:52:30|57.5|57.2|57.5|57.2|57.52|57.22|57.49|57.19|15
1721785960000|2024-07-24 01:52:40|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|9
1721785970000|2024-07-24 01:52:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|5
1721785980000|2024-07-24 01:53:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1721785990000|2024-07-24 01:53:10|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1721786000000|2024-07-24 01:53:20|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|10
1721786010000|2024-07-24 01:53:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|6
1721786030000|2024-07-24 01:53:50|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|5
1721786040000|2024-07-24 01:54:00|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|6
1721786060000|2024-07-24 01:54:20|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|5
1721786070000|2024-07-24 01:54:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|7
1721786080000|2024-07-24 01:54:40|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1721786090000|2024-07-24 01:54:50|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1721786100000|2024-07-24 01:55:00|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|9
1721786120000|2024-07-24 01:55:20|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|6
1721786130000|2024-07-24 01:55:30|57.53|57.23|57.53|57.23|57.55|57.25|57.53|57.23|5
1721786140000|2024-07-24 01:55:40|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1721786150000|2024-07-24 01:55:50|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|11
1721786160000|2024-07-24 01:56:00|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|4
1721786170000|2024-07-24 01:56:10|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1721786180000|2024-07-24 01:56:20|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|8
1721786190000|2024-07-24 01:56:30|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|7
1721786200000|2024-07-24 01:56:40|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|6
1721786210000|2024-07-24 01:56:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1721786220000|2024-07-24 01:57:00|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|6
1721786230000|2024-07-24 01:57:10|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|10
1721786240000|2024-07-24 01:57:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1721786250000|2024-07-24 01:57:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|5
1721786260000|2024-07-24 01:57:40|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1721786270000|2024-07-24 01:57:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1721786280000|2024-07-24 01:58:00|57.55|57.25|57.58|57.28|57.59|57.29|57.55|57.25|9
1721786290000|2024-07-24 01:58:10|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|7
1721786310000|2024-07-24 01:58:30|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721786320000|2024-07-24 01:58:40|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|10
1721786330000|2024-07-24 01:58:50|57.62|57.32|57.62|57.32|57.63|57.33|57.59|57.29|13
1721786360000|2024-07-24 01:59:20|57.61|57.31|57.59|57.29|57.62|57.32|57.59|57.29|4
1721786370000|2024-07-24 01:59:30|57.6|57.3|57.62|57.32|57.62|57.32|57.59|57.29|4
1721786390000|2024-07-24 01:59:50|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1721786400000|2024-07-24 02:00:00|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|3
1721786410000|2024-07-24 02:00:10|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|9
1721786420000|2024-07-24 02:00:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1721786430000|2024-07-24 02:00:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1721786440000|2024-07-24 02:00:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1721786450000|2024-07-24 02:00:50|57.64|57.34|57.59|57.29|57.64|57.34|57.59|57.29|8
1721786460000|2024-07-24 02:01:00|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|5
1721786470000|2024-07-24 02:01:10|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|5
1721786480000|2024-07-24 02:01:20|57.58|57.28|57.55|57.25|57.58|57.28|57.54|57.24|16
1721786490000|2024-07-24 02:01:30|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|8
1721786500000|2024-07-24 02:01:40|57.56|57.26|57.58|57.28|57.59|57.29|57.56|57.26|11
1721786510000|2024-07-24 02:01:50|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|14
1721786520000|2024-07-24 02:02:00|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|12
1721786530000|2024-07-24 02:02:10|57.6|57.3|57.6|57.3|57.61|57.31|57.58|57.28|8
1721786540000|2024-07-24 02:02:20|57.59|57.29|57.62|57.32|57.62|57.32|57.58|57.28|6
1721786550000|2024-07-24 02:02:30|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|4
1721786560000|2024-07-24 02:02:40|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|6
1721786570000|2024-07-24 02:02:50|57.64|57.34|57.6|57.3|57.65|57.35|57.6|57.3|8
1721786580000|2024-07-24 02:03:00|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|10
1721786590000|2024-07-24 02:03:10|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|11
1721786600000|2024-07-24 02:03:20|57.6|57.3|57.62|57.32|57.62|57.32|57.59|57.29|11
1721786610000|2024-07-24 02:03:30|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|11
1721786620000|2024-07-24 02:03:40|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|12
1721786630000|2024-07-24 02:03:50|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|5
1721786640000|2024-07-24 02:04:00|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|8
1721786650000|2024-07-24 02:04:10|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|5
1721786660000|2024-07-24 02:04:20|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1721786670000|2024-07-24 02:04:30|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|12
1721786680000|2024-07-24 02:04:40|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1721786690000|2024-07-24 02:04:50|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|8
1721786700000|2024-07-24 02:05:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1721786710000|2024-07-24 02:05:10|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|7
1721786720000|2024-07-24 02:05:20|57.59|57.29|57.63|57.33|57.64|57.34|57.59|57.29|7
1721786730000|2024-07-24 02:05:30|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|4
1721786740000|2024-07-24 02:05:40|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1721786750000|2024-07-24 02:05:50|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|5
1721786760000|2024-07-24 02:06:00|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1721786770000|2024-07-24 02:06:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1721786780000|2024-07-24 02:06:20|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|8
1721786790000|2024-07-24 02:06:30|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|4
1721786800000|2024-07-24 02:06:40|57.73|57.43|57.75|57.45|57.76|57.46|57.73|57.43|7
1721786810000|2024-07-24 02:06:50|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|4
1721786820000|2024-07-24 02:07:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|13
1721786830000|2024-07-24 02:07:10|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|11
1721786840000|2024-07-24 02:07:20|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|7
1721786850000|2024-07-24 02:07:30|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|4
1721786860000|2024-07-24 02:07:40|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|4
1721786870000|2024-07-24 02:07:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|4
1721786890000|2024-07-24 02:08:10|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|8
1721786900000|2024-07-24 02:08:20|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1721786910000|2024-07-24 02:08:30|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|6
1721786920000|2024-07-24 02:08:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|7
1721786930000|2024-07-24 02:08:50|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|4
1721786940000|2024-07-24 02:09:00|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1721786950000|2024-07-24 02:09:10|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1721786960000|2024-07-24 02:09:20|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721786970000|2024-07-24 02:09:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|6
1721786980000|2024-07-24 02:09:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|9
1721786990000|2024-07-24 02:09:50|57.79|57.49|57.84|57.54|57.84|57.54|57.79|57.49|7
1721787000000|2024-07-24 02:10:00|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|10
1721787010000|2024-07-24 02:10:10|57.83|57.53|57.79|57.49|57.84|57.54|57.79|57.49|8
1721787020000|2024-07-24 02:10:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1721787030000|2024-07-24 02:10:30|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1721787040000|2024-07-24 02:10:40|57.78|57.48|57.76|57.46|57.79|57.49|57.76|57.46|6
1721787050000|2024-07-24 02:10:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|6
1721787060000|2024-07-24 02:11:00|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1721787070000|2024-07-24 02:11:10|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|8
1721787080000|2024-07-24 02:11:20|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|7
1721787090000|2024-07-24 02:11:30|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721787100000|2024-07-24 02:11:40|57.73|57.43|57.72|57.42|57.74|57.44|57.69|57.39|11
1721787110000|2024-07-24 02:11:50|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1721787120000|2024-07-24 02:12:00|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1721787130000|2024-07-24 02:12:10|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1721787150000|2024-07-24 02:12:30|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1721787160000|2024-07-24 02:12:40|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1721787170000|2024-07-24 02:12:50|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|5
1721787180000|2024-07-24 02:13:00|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1721787190000|2024-07-24 02:13:10|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721787220000|2024-07-24 02:13:40|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1721787230000|2024-07-24 02:13:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1721787240000|2024-07-24 02:14:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1721787250000|2024-07-24 02:14:10|57.74|57.44|57.72|57.42|57.74|57.44|57.71|57.41|13
1721787260000|2024-07-24 02:14:20|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|6
1721787270000|2024-07-24 02:14:30|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721787280000|2024-07-24 02:14:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1721787290000|2024-07-24 02:14:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1721787300000|2024-07-24 02:15:00|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1721787310000|2024-07-24 02:15:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1721787330000|2024-07-24 02:15:30|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|5
1721787340000|2024-07-24 02:15:40|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1721787350000|2024-07-24 02:15:50|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1721787360000|2024-07-24 02:16:00|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|6
1721787370000|2024-07-24 02:16:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721787380000|2024-07-24 02:16:20|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1721787390000|2024-07-24 02:16:30|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1721787400000|2024-07-24 02:16:40|57.67|57.37|57.65|57.35|57.67|57.37|57.64|57.34|4
1721787410000|2024-07-24 02:16:50|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1721787420000|2024-07-24 02:17:00|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|3
1721787430000|2024-07-24 02:17:10|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1721787440000|2024-07-24 02:17:20|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|12
1721787450000|2024-07-24 02:17:30|57.59|57.29|57.62|57.32|57.63|57.33|57.59|57.29|6
1721787460000|2024-07-24 02:17:40|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1721787470000|2024-07-24 02:17:50|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1721787480000|2024-07-24 02:18:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1721787490000|2024-07-24 02:18:10|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|5
1721787500000|2024-07-24 02:18:20|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|8
1721787510000|2024-07-24 02:18:30|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|9
1721787520000|2024-07-24 02:18:40|57.58|57.28|57.63|57.33|57.63|57.33|57.58|57.28|11
1721787540000|2024-07-24 02:19:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1721787560000|2024-07-24 02:19:20|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1721787570000|2024-07-24 02:19:30|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1721787580000|2024-07-24 02:19:40|57.71|57.41|57.77|57.47|57.77|57.47|57.71|57.41|5
1721787590000|2024-07-24 02:19:50|57.78|57.48|57.79|57.49|57.8|57.5|57.77|57.47|9
1721787600000|2024-07-24 02:20:00|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|10
1721787610000|2024-07-24 02:20:10|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|4
1721787620000|2024-07-24 02:20:20|57.74|57.44|57.67|57.37|57.74|57.44|57.67|57.37|4
1721787650000|2024-07-24 02:20:50|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|5
1721787660000|2024-07-24 02:21:00|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1721787680000|2024-07-24 02:21:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1721787690000|2024-07-24 02:21:30|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1721787700000|2024-07-24 02:21:40|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|6
1721787710000|2024-07-24 02:21:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1721787720000|2024-07-24 02:22:00|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|4
1721787730000|2024-07-24 02:22:10|57.69|57.39|57.73|57.43|57.73|57.43|57.69|57.39|7
1721787740000|2024-07-24 02:22:20|57.74|57.44|57.78|57.48|57.79|57.49|57.74|57.44|9
1721787750000|2024-07-24 02:22:30|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|8
1721787760000|2024-07-24 02:22:40|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|8
1721787770000|2024-07-24 02:22:50|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|4
1721787780000|2024-07-24 02:23:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1721787790000|2024-07-24 02:23:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1721787800000|2024-07-24 02:23:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1721787810000|2024-07-24 02:23:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1721787830000|2024-07-24 02:23:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1721787840000|2024-07-24 02:24:00|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|6
1721787850000|2024-07-24 02:24:10|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1721787870000|2024-07-24 02:24:30|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1721787880000|2024-07-24 02:24:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1721787890000|2024-07-24 02:24:50|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|3
1721787900000|2024-07-24 02:25:00|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1721787910000|2024-07-24 02:25:10|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|5
1721787920000|2024-07-24 02:25:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1721787940000|2024-07-24 02:25:40|57.84|57.54|57.84|57.54|57.84|57.54|57.81|57.51|8
1721787950000|2024-07-24 02:25:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1721787960000|2024-07-24 02:26:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1721787970000|2024-07-24 02:26:10|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721787980000|2024-07-24 02:26:20|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1721787990000|2024-07-24 02:26:30|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721788000000|2024-07-24 02:26:40|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1721788030000|2024-07-24 02:27:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1721788050000|2024-07-24 02:27:30|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|5
1721788060000|2024-07-24 02:27:40|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|5
1721788090000|2024-07-24 02:28:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1721788100000|2024-07-24 02:28:20|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1721788110000|2024-07-24 02:28:30|57.99|57.69|58.05|57.75|58.05|57.75|57.99|57.69|7
1721788120000|2024-07-24 02:28:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721788130000|2024-07-24 02:28:50|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1721788140000|2024-07-24 02:29:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1721788160000|2024-07-24 02:29:20|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1721788170000|2024-07-24 02:29:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|3
1721788180000|2024-07-24 02:29:40|58.08|57.78|58.13|57.83|58.13|57.83|58.08|57.78|7
1721788190000|2024-07-24 02:29:50|58.12|57.82|58.14|57.84|58.14|57.84|58.09|57.79|5
1721788200000|2024-07-24 02:30:00|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|7
1721788210000|2024-07-24 02:30:10|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1721788220000|2024-07-24 02:30:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721788230000|2024-07-24 02:30:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1721788240000|2024-07-24 02:30:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|8
1721788250000|2024-07-24 02:30:50|58.08|57.78|58.13|57.83|58.13|57.83|58.08|57.78|5
1721788260000|2024-07-24 02:31:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721788270000|2024-07-24 02:31:10|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1721788280000|2024-07-24 02:31:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721788290000|2024-07-24 02:31:30|58.13|57.83|58.12|57.82|58.13|57.83|58.1|57.8|5
1721788300000|2024-07-24 02:31:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1721788310000|2024-07-24 02:31:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1721788320000|2024-07-24 02:32:00|58.14|57.84|58.13|57.83|58.17|57.87|58.13|57.83|7
1721788330000|2024-07-24 02:32:10|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|10
1721788340000|2024-07-24 02:32:20|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|4
1721788350000|2024-07-24 02:32:30|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|6
1721788360000|2024-07-24 02:32:40|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|2
1721788370000|2024-07-24 02:32:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1721788380000|2024-07-24 02:33:00|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|4
1721788390000|2024-07-24 02:33:10|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|2
1721788410000|2024-07-24 02:33:30|58.09|57.79|58.13|57.83|58.14|57.84|58.09|57.79|6
1721788420000|2024-07-24 02:33:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721788430000|2024-07-24 02:33:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|9
1721788440000|2024-07-24 02:34:00|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|9
1721788450000|2024-07-24 02:34:10|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721788460000|2024-07-24 02:34:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721788480000|2024-07-24 02:34:40|58.2|57.9|58.28|57.98|58.28|57.98|58.2|57.9|9
1721788490000|2024-07-24 02:34:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721788500000|2024-07-24 02:35:00|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1721788510000|2024-07-24 02:35:10|58.27|57.97|58.24|57.94|58.27|57.97|58.24|57.94|8
1721788520000|2024-07-24 02:35:20|58.25|57.95|58.27|57.97|58.27|57.97|58.24|57.94|5
1721788530000|2024-07-24 02:35:30|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|8
1721788540000|2024-07-24 02:35:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1721788550000|2024-07-24 02:35:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1721788560000|2024-07-24 02:36:00|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1721788570000|2024-07-24 02:36:10|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|11
1721788580000|2024-07-24 02:36:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1721788590000|2024-07-24 02:36:30|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|4
1721788600000|2024-07-24 02:36:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1721788620000|2024-07-24 02:37:00|58.25|57.95|58.19|57.89|58.25|57.95|58.18|57.88|7
1721788630000|2024-07-24 02:37:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1721788640000|2024-07-24 02:37:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721788650000|2024-07-24 02:37:30|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721788660000|2024-07-24 02:37:40|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1721788670000|2024-07-24 02:37:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721788680000|2024-07-24 02:38:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721788690000|2024-07-24 02:38:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1721788700000|2024-07-24 02:38:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1721788720000|2024-07-24 02:38:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721788730000|2024-07-24 02:38:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1721788740000|2024-07-24 02:39:00|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1721788750000|2024-07-24 02:39:10|58.16|57.86|58.19|57.89|58.19|57.89|58.16|57.86|4
1721788760000|2024-07-24 02:39:20|58.18|57.88|58.22|57.92|58.23|57.93|58.18|57.88|9
1721788770000|2024-07-24 02:39:30|58.23|57.93|58.25|57.95|58.25|57.95|58.22|57.92|9
1721788790000|2024-07-24 02:39:50|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|5
1721788810000|2024-07-24 02:40:10|58.23|57.93|58.19|57.89|58.23|57.93|58.18|57.88|7
1721788820000|2024-07-24 02:40:20|58.18|57.88|58.23|57.93|58.23|57.93|58.18|57.88|4
1721788830000|2024-07-24 02:40:30|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|6
1721788840000|2024-07-24 02:40:40|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|4
1721788850000|2024-07-24 02:40:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1721788860000|2024-07-24 02:41:00|58.16|57.86|58.16|57.86|58.18|57.88|58.16|57.86|7
1721788880000|2024-07-24 02:41:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1721788900000|2024-07-24 02:41:40|58.17|57.87|58.16|57.86|58.18|57.88|58.15|57.85|5
1721788910000|2024-07-24 02:41:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|8
1721788920000|2024-07-24 02:42:00|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|9
1721788930000|2024-07-24 02:42:10|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|7
1721788950000|2024-07-24 02:42:30|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|3
1721788960000|2024-07-24 02:42:40|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|8
1721788980000|2024-07-24 02:43:00|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|4
1721788990000|2024-07-24 02:43:10|58.23|57.93|58.22|57.92|58.23|57.93|58.2|57.9|4
1721789000000|2024-07-24 02:43:20|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|4
1721789030000|2024-07-24 02:43:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1721789040000|2024-07-24 02:44:00|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1721789050000|2024-07-24 02:44:10|58.2|57.9|58.17|57.87|58.2|57.9|58.17|57.87|4
1721789060000|2024-07-24 02:44:20|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|3
1721789070000|2024-07-24 02:44:30|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|5
1721789090000|2024-07-24 02:44:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1721789100000|2024-07-24 02:45:00|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|5
1721789110000|2024-07-24 02:45:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1721789120000|2024-07-24 02:45:20|58.16|57.86|58.19|57.89|58.19|57.89|58.15|57.85|6
1721789130000|2024-07-24 02:45:30|58.2|57.9|58.17|57.87|58.22|57.92|58.16|57.86|13
1721789140000|2024-07-24 02:45:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721789150000|2024-07-24 02:45:50|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|5
1721789160000|2024-07-24 02:46:00|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|4
1721789170000|2024-07-24 02:46:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|2
1721789180000|2024-07-24 02:46:20|58.11|57.81|58.12|57.82|58.13|57.83|58.08|57.78|8
1721789190000|2024-07-24 02:46:30|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|4
1721789200000|2024-07-24 02:46:40|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|3
1721789210000|2024-07-24 02:46:50|58.1|57.8|58.12|57.82|58.12|57.82|58.09|57.79|8
1721789220000|2024-07-24 02:47:00|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|3
1721789240000|2024-07-24 02:47:20|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|4
1721789250000|2024-07-24 02:47:30|58.1|57.8|58.08|57.78|58.12|57.82|58.08|57.78|4
1721789260000|2024-07-24 02:47:40|58.09|57.79|58.12|57.82|58.13|57.83|58.08|57.78|13
1721789280000|2024-07-24 02:48:00|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|6
1721789290000|2024-07-24 02:48:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1721789310000|2024-07-24 02:48:30|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|5
1721789320000|2024-07-24 02:48:40|58.13|57.83|58.14|57.84|58.15|57.85|58.12|57.82|6
1721789330000|2024-07-24 02:48:50|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1721789340000|2024-07-24 02:49:00|58.14|57.84|58.17|57.87|58.18|57.88|58.14|57.84|8
1721789350000|2024-07-24 02:49:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721789360000|2024-07-24 02:49:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1721789370000|2024-07-24 02:49:30|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|7
1721789380000|2024-07-24 02:49:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1721789390000|2024-07-24 02:49:50|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|5
1721789400000|2024-07-24 02:50:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1721789420000|2024-07-24 02:50:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721789430000|2024-07-24 02:50:30|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1721789440000|2024-07-24 02:50:40|58.19|57.89|58.2|57.9|58.22|57.92|58.19|57.89|8
1721789450000|2024-07-24 02:50:50|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|4
1721789460000|2024-07-24 02:51:00|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|13
1721789470000|2024-07-24 02:51:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1721789480000|2024-07-24 02:51:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|6
1721789490000|2024-07-24 02:51:30|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|4
1721789500000|2024-07-24 02:51:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1721789510000|2024-07-24 02:51:50|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|6
1721789530000|2024-07-24 02:52:10|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|5
1721789540000|2024-07-24 02:52:20|58.2|57.9|58.22|57.92|58.23|57.93|58.2|57.9|5
1721789550000|2024-07-24 02:52:30|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|7
1721789570000|2024-07-24 02:52:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1721789580000|2024-07-24 02:53:00|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1721789590000|2024-07-24 02:53:10|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|3
1721789600000|2024-07-24 02:53:20|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|5
1721789610000|2024-07-24 02:53:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1721789660000|2024-07-24 02:54:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721789670000|2024-07-24 02:54:30|58.3|58|58.28|57.98|58.3|58|58.28|57.98|3
1721789700000|2024-07-24 02:55:00|58.29|57.99|58.33|58.03|58.34|58.04|58.29|57.99|8
1721789710000|2024-07-24 02:55:10|58.34|58.04|58.32|58.02|58.34|58.04|58.31|58.01|6
1721789720000|2024-07-24 02:55:20|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|7
1721789730000|2024-07-24 02:55:30|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1721789740000|2024-07-24 02:55:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1721789750000|2024-07-24 02:55:50|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|11
1721789760000|2024-07-24 02:56:00|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|9
1721789770000|2024-07-24 02:56:10|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1721789780000|2024-07-24 02:56:20|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|9
1721789790000|2024-07-24 02:56:30|58.37|58.07|58.36|58.06|58.37|58.07|58.34|58.04|14
1721789800000|2024-07-24 02:56:40|58.35|58.05|58.37|58.07|58.38|58.08|58.35|58.05|13
1721789810000|2024-07-24 02:56:50|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|8
1721789820000|2024-07-24 02:57:00|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|13
1721789830000|2024-07-24 02:57:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|5
1721789840000|2024-07-24 02:57:20|58.37|58.07|58.41|58.11|58.41|58.11|58.36|58.06|10
1721789850000|2024-07-24 02:57:30|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|5
1721789860000|2024-07-24 02:57:40|58.43|58.13|58.43|58.13|58.43|58.13|58.39|58.09|13
1721789870000|2024-07-24 02:57:50|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|5
1721789880000|2024-07-24 02:58:00|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1721789890000|2024-07-24 02:58:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1721789900000|2024-07-24 02:58:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|4
1721789910000|2024-07-24 02:58:30|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|5
1721789920000|2024-07-24 02:58:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1721789930000|2024-07-24 02:58:50|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1721789940000|2024-07-24 02:59:00|58.45|58.15|58.46|58.16|58.46|58.16|58.44|58.14|6
1721789950000|2024-07-24 02:59:10|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|10
1721789960000|2024-07-24 02:59:20|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1721789970000|2024-07-24 02:59:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|12
1721789980000|2024-07-24 02:59:40|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|5
1721789990000|2024-07-24 02:59:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1721790000000|2024-07-24 03:00:00|58.44|58.14|58.48|58.18|58.48|58.18|58.44|58.14|14
1721790010000|2024-07-24 03:00:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1721790020000|2024-07-24 03:00:20|58.48|58.18|58.52|58.22|58.52|58.22|58.48|58.18|9
1721790030000|2024-07-24 03:00:30|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|4
1721790040000|2024-07-24 03:00:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|6
1721790050000|2024-07-24 03:00:50|58.51|58.21|58.51|58.21|58.52|58.22|58.49|58.19|10
1721790060000|2024-07-24 03:01:00|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|10
1721790070000|2024-07-24 03:01:10|58.5|58.2|58.46|58.16|58.5|58.2|58.46|58.16|9
1721790080000|2024-07-24 03:01:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|9
1721790090000|2024-07-24 03:01:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1721790100000|2024-07-24 03:01:40|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|12
1721790110000|2024-07-24 03:01:50|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|10
1721790120000|2024-07-24 03:02:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1721790130000|2024-07-24 03:02:10|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|5
1721790140000|2024-07-24 03:02:20|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|9
1721790150000|2024-07-24 03:02:30|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|7
1721790160000|2024-07-24 03:02:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1721790170000|2024-07-24 03:02:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|8
1721790180000|2024-07-24 03:03:00|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|11
1721790190000|2024-07-24 03:03:10|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|8
1721790200000|2024-07-24 03:03:20|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|6
1721790210000|2024-07-24 03:03:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1721790220000|2024-07-24 03:03:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721790230000|2024-07-24 03:03:50|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|9
1721790240000|2024-07-24 03:04:00|58.47|58.17|58.44|58.14|58.48|58.18|58.44|58.14|7
1721790250000|2024-07-24 03:04:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1721790260000|2024-07-24 03:04:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|5
1721790270000|2024-07-24 03:04:30|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1721790280000|2024-07-24 03:04:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1721790290000|2024-07-24 03:04:50|58.45|58.15|58.37|58.07|58.45|58.15|58.37|58.07|9
1721790300000|2024-07-24 03:05:00|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|6
1721790310000|2024-07-24 03:05:10|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|8
1721790320000|2024-07-24 03:05:20|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|5
1721790340000|2024-07-24 03:05:40|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|7
1721790350000|2024-07-24 03:05:50|58.4|58.1|58.4|58.1|58.4|58.1|58.37|58.07|12
1721790360000|2024-07-24 03:06:00|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1721790370000|2024-07-24 03:06:10|58.4|58.1|58.33|58.03|58.4|58.1|58.33|58.03|8
1721790380000|2024-07-24 03:06:20|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|5
1721790390000|2024-07-24 03:06:30|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|6
1721790400000|2024-07-24 03:06:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1721790410000|2024-07-24 03:06:50|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1721790420000|2024-07-24 03:07:00|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|7
1721790430000|2024-07-24 03:07:10|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1721790440000|2024-07-24 03:07:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721790460000|2024-07-24 03:07:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721790470000|2024-07-24 03:07:50|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|5
1721790490000|2024-07-24 03:08:10|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1721790500000|2024-07-24 03:08:20|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|3
1721790510000|2024-07-24 03:08:30|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721790520000|2024-07-24 03:08:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1721790530000|2024-07-24 03:08:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721790540000|2024-07-24 03:09:00|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1721790550000|2024-07-24 03:09:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1721790570000|2024-07-24 03:09:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1721790580000|2024-07-24 03:09:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1721790590000|2024-07-24 03:09:50|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1721790600000|2024-07-24 03:10:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1721790670000|2024-07-24 03:11:10|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|5
1721790680000|2024-07-24 03:11:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1721790700000|2024-07-24 03:11:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1721790710000|2024-07-24 03:11:50|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|8
1721790730000|2024-07-24 03:12:10|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|8
1721790740000|2024-07-24 03:12:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1721790760000|2024-07-24 03:12:40|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|2
1721790770000|2024-07-24 03:12:50|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|6
1721790780000|2024-07-24 03:13:00|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1721790790000|2024-07-24 03:13:10|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1721790800000|2024-07-24 03:13:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1721790810000|2024-07-24 03:13:30|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|5
1721790830000|2024-07-24 03:13:50|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|6
1721790840000|2024-07-24 03:14:00|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|5
1721790850000|2024-07-24 03:14:10|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1721790860000|2024-07-24 03:14:20|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|5
1721790870000|2024-07-24 03:14:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1721790880000|2024-07-24 03:14:40|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|6
1721790890000|2024-07-24 03:14:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1721790900000|2024-07-24 03:15:00|58.4|58.1|58.46|58.16|58.48|58.18|58.39|58.09|10
1721790910000|2024-07-24 03:15:10|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|4
1721790920000|2024-07-24 03:15:20|58.44|58.14|58.44|58.14|58.44|58.14|58.41|58.11|14
1721790930000|2024-07-24 03:15:30|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|10
1721790940000|2024-07-24 03:15:40|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|12
1721790950000|2024-07-24 03:15:50|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|8
1721790960000|2024-07-24 03:16:00|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1721790970000|2024-07-24 03:16:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1721790980000|2024-07-24 03:16:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1721790990000|2024-07-24 03:16:30|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|9
1721791000000|2024-07-24 03:16:40|58.44|58.14|58.41|58.11|58.45|58.15|58.41|58.11|6
1721791010000|2024-07-24 03:16:50|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|8
1721791020000|2024-07-24 03:17:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|8
1721791030000|2024-07-24 03:17:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1721791040000|2024-07-24 03:17:20|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1721791050000|2024-07-24 03:17:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1721791060000|2024-07-24 03:17:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1721791070000|2024-07-24 03:17:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1721791080000|2024-07-24 03:18:00|58.47|58.17|58.53|58.23|58.54|58.24|58.47|58.17|12
1721791090000|2024-07-24 03:18:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1721791100000|2024-07-24 03:18:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721791120000|2024-07-24 03:18:40|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|3
1721791130000|2024-07-24 03:18:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721791140000|2024-07-24 03:19:00|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1721791150000|2024-07-24 03:19:10|58.58|58.28|58.63|58.33|58.63|58.33|58.58|58.28|5
1721791160000|2024-07-24 03:19:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|5
1721791170000|2024-07-24 03:19:30|58.63|58.33|58.58|58.28|58.64|58.34|58.58|58.28|13
1721791180000|2024-07-24 03:19:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|8
1721791190000|2024-07-24 03:19:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721791200000|2024-07-24 03:20:00|58.59|58.29|58.63|58.33|58.63|58.33|58.58|58.28|8
1721791210000|2024-07-24 03:20:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721791220000|2024-07-24 03:20:20|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|4
1721791230000|2024-07-24 03:20:30|58.63|58.33|58.64|58.34|58.66|58.36|58.63|58.33|12
1721791240000|2024-07-24 03:20:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721791260000|2024-07-24 03:21:00|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|8
1721791270000|2024-07-24 03:21:10|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|8
1721791280000|2024-07-24 03:21:20|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|5
1721791290000|2024-07-24 03:21:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|10
1721791300000|2024-07-24 03:21:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|14
1721791310000|2024-07-24 03:21:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|10
1721791320000|2024-07-24 03:22:00|58.59|58.29|58.63|58.33|58.63|58.33|58.58|58.28|8
1721791330000|2024-07-24 03:22:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721791340000|2024-07-24 03:22:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721791350000|2024-07-24 03:22:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721791360000|2024-07-24 03:22:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721791390000|2024-07-24 03:23:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|10
1721791400000|2024-07-24 03:23:20|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|8
1721791410000|2024-07-24 03:23:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1721791420000|2024-07-24 03:23:40|58.66|58.36|58.69|58.39|58.7|58.4|58.65|58.35|8
1721791430000|2024-07-24 03:23:50|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|11
1721791440000|2024-07-24 03:24:00|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|9
1721791450000|2024-07-24 03:24:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721791460000|2024-07-24 03:24:20|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721791470000|2024-07-24 03:24:30|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1721791480000|2024-07-24 03:24:40|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|5
1721791490000|2024-07-24 03:24:50|58.63|58.33|58.58|58.28|58.63|58.33|58.56|58.26|11
1721791500000|2024-07-24 03:25:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1721791510000|2024-07-24 03:25:10|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721791520000|2024-07-24 03:25:20|58.58|58.28|58.54|58.24|58.59|58.29|58.54|58.24|8
1721791530000|2024-07-24 03:25:30|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|4
1721791540000|2024-07-24 03:25:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|7
1721791550000|2024-07-24 03:25:50|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|6
1721791560000|2024-07-24 03:26:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1721791570000|2024-07-24 03:26:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1721791610000|2024-07-24 03:26:50|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|5
1721791620000|2024-07-24 03:27:00|58.5|58.2|58.5|58.2|58.53|58.23|58.5|58.2|9
1721791630000|2024-07-24 03:27:10|58.51|58.21|58.53|58.23|58.53|58.23|58.5|58.2|11
1721791640000|2024-07-24 03:27:20|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|11
1721791650000|2024-07-24 03:27:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721791660000|2024-07-24 03:27:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1721791670000|2024-07-24 03:27:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|7
1721791680000|2024-07-24 03:28:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|8
1721791690000|2024-07-24 03:28:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|5
1721791700000|2024-07-24 03:28:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1721791710000|2024-07-24 03:28:30|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|12
1721791720000|2024-07-24 03:28:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|9
1721791730000|2024-07-24 03:28:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|10
1721791740000|2024-07-24 03:29:00|58.54|58.24|58.54|58.24|58.56|58.26|58.54|58.24|11
1721791750000|2024-07-24 03:29:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|12
1721791760000|2024-07-24 03:29:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|10
1721791770000|2024-07-24 03:29:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721791780000|2024-07-24 03:29:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|8
1721791790000|2024-07-24 03:29:50|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|7
1721791800000|2024-07-24 03:30:00|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|12
1721791810000|2024-07-24 03:30:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1721791820000|2024-07-24 03:30:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1721791830000|2024-07-24 03:30:30|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|8
1721791840000|2024-07-24 03:30:40|58.55|58.25|58.55|58.25|58.57|58.27|58.54|58.24|15
1721791850000|2024-07-24 03:30:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|6
1721791860000|2024-07-24 03:31:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|10
1721791870000|2024-07-24 03:31:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1721791880000|2024-07-24 03:31:20|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|13
1721791890000|2024-07-24 03:31:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|15
1721791900000|2024-07-24 03:31:40|58.56|58.26|58.52|58.22|58.56|58.26|58.5|58.2|16
1721791910000|2024-07-24 03:31:50|58.5|58.2|58.5|58.2|58.51|58.21|58.48|58.18|11
1721791920000|2024-07-24 03:32:00|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|9
1721791930000|2024-07-24 03:32:10|58.5|58.2|58.53|58.23|58.54|58.24|58.49|58.19|17
1721791940000|2024-07-24 03:32:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|13
1721791950000|2024-07-24 03:32:30|58.55|58.25|58.55|58.25|58.57|58.27|58.55|58.25|8
1721791960000|2024-07-24 03:32:40|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1721791970000|2024-07-24 03:32:50|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1721791980000|2024-07-24 03:33:00|58.59|58.29|58.58|58.28|58.61|58.31|58.58|58.28|14
1721791990000|2024-07-24 03:33:10|58.57|58.27|58.58|58.28|58.59|58.29|58.55|58.25|12
1721792000000|2024-07-24 03:33:20|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|13
1721792010000|2024-07-24 03:33:30|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|16
1721792020000|2024-07-24 03:33:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|7
1721792030000|2024-07-24 03:33:50|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|6
1721792040000|2024-07-24 03:34:00|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|8
1721792050000|2024-07-24 03:34:10|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|8
1721792060000|2024-07-24 03:34:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1721792070000|2024-07-24 03:34:30|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|5
1721792080000|2024-07-24 03:34:40|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|10
1721792090000|2024-07-24 03:34:50|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|17
1721792100000|2024-07-24 03:35:00|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|8
1721792110000|2024-07-24 03:35:10|58.62|58.32|58.61|58.31|58.62|58.32|58.59|58.29|6
1721792120000|2024-07-24 03:35:20|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|10
1721792130000|2024-07-24 03:35:30|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|6
1721792140000|2024-07-24 03:35:40|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|4
1721792150000|2024-07-24 03:35:50|58.69|58.39|58.72|58.42|58.72|58.42|58.68|58.38|11
1721792160000|2024-07-24 03:36:00|58.7|58.4|58.71|58.41|58.72|58.42|58.69|58.39|17
1721792170000|2024-07-24 03:36:10|58.72|58.42|58.72|58.42|58.72|58.42|58.7|58.4|10
1721792180000|2024-07-24 03:36:20|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|13
1721792190000|2024-07-24 03:36:30|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|12
1721792200000|2024-07-24 03:36:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721792210000|2024-07-24 03:36:50|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|5
1721792220000|2024-07-24 03:37:00|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|6
1721792230000|2024-07-24 03:37:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1721792240000|2024-07-24 03:37:20|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|17
1721792250000|2024-07-24 03:37:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721792280000|2024-07-24 03:38:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721792290000|2024-07-24 03:38:10|58.66|58.36|58.6|58.3|58.66|58.36|58.6|58.3|9
1721792300000|2024-07-24 03:38:20|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|5
1721792310000|2024-07-24 03:38:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|10
1721792320000|2024-07-24 03:38:40|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|3
1721792330000|2024-07-24 03:38:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721792340000|2024-07-24 03:39:00|58.6|58.3|58.65|58.35|58.65|58.35|58.6|58.3|7
1721792350000|2024-07-24 03:39:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721792360000|2024-07-24 03:39:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721792370000|2024-07-24 03:39:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|8
1721792380000|2024-07-24 03:39:40|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1721792390000|2024-07-24 03:39:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721792400000|2024-07-24 03:40:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721792410000|2024-07-24 03:40:10|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|11
1721792420000|2024-07-24 03:40:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721792430000|2024-07-24 03:40:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1721792440000|2024-07-24 03:40:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1721792450000|2024-07-24 03:40:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721792460000|2024-07-24 03:41:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721792470000|2024-07-24 03:41:10|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721792480000|2024-07-24 03:41:20|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|5
1721792500000|2024-07-24 03:41:40|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|12
1721792510000|2024-07-24 03:41:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721792520000|2024-07-24 03:42:00|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721792530000|2024-07-24 03:42:10|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|13
1721792540000|2024-07-24 03:42:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721792550000|2024-07-24 03:42:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1721792560000|2024-07-24 03:42:40|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1721792570000|2024-07-24 03:42:50|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|7
1721792580000|2024-07-24 03:43:00|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1721792590000|2024-07-24 03:43:10|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|11
1721792600000|2024-07-24 03:43:20|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|12
1721792610000|2024-07-24 03:43:30|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|15
1721792620000|2024-07-24 03:43:40|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|15
1721792630000|2024-07-24 03:43:50|58.64|58.34|58.65|58.35|58.66|58.36|58.63|58.33|14
1721792640000|2024-07-24 03:44:00|58.66|58.36|58.65|58.35|58.66|58.36|58.63|58.33|21
1721792650000|2024-07-24 03:44:10|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|18
1721792660000|2024-07-24 03:44:20|58.66|58.36|58.7|58.4|58.71|58.41|58.66|58.36|15
1721792670000|2024-07-24 03:44:30|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|17
1721792680000|2024-07-24 03:44:40|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|11
1721792690000|2024-07-24 03:44:50|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|15
1721792700000|2024-07-24 03:45:00|58.7|58.4|58.66|58.36|58.7|58.4|58.66|58.36|14
1721792710000|2024-07-24 03:45:10|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|14
1721792720000|2024-07-24 03:45:20|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|11
1721792730000|2024-07-24 03:45:30|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|18
1721792740000|2024-07-24 03:45:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|9
1721792750000|2024-07-24 03:45:50|58.66|58.36|58.67|58.37|58.67|58.37|58.64|58.34|12
1721792760000|2024-07-24 03:46:00|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|16
1721792770000|2024-07-24 03:46:10|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|15
1721792780000|2024-07-24 03:46:20|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|10
1721792790000|2024-07-24 03:46:30|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|8
1721792800000|2024-07-24 03:46:40|58.65|58.35|58.65|58.35|58.67|58.37|58.64|58.34|12
1721792810000|2024-07-24 03:46:50|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|11
1721792820000|2024-07-24 03:47:00|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|17
1721792830000|2024-07-24 03:47:10|58.68|58.38|58.69|58.39|58.69|58.39|58.66|58.36|15
1721792840000|2024-07-24 03:47:20|58.66|58.36|58.65|58.35|58.69|58.39|58.65|58.35|11
1721792850000|2024-07-24 03:47:30|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|6
1721792860000|2024-07-24 03:47:40|58.59|58.29|58.56|58.26|58.6|58.3|58.55|58.25|20
1721792870000|2024-07-24 03:47:50|58.58|58.28|58.57|58.27|58.58|58.28|58.55|58.25|13
1721792880000|2024-07-24 03:48:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1721792890000|2024-07-24 03:48:10|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|14
1721792900000|2024-07-24 03:48:20|58.57|58.27|58.6|58.3|58.61|58.31|58.57|58.27|14
1721792910000|2024-07-24 03:48:30|58.61|58.31|58.64|58.34|58.66|58.36|58.61|58.31|12
1721792920000|2024-07-24 03:48:40|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|9
1721792930000|2024-07-24 03:48:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1721792940000|2024-07-24 03:49:00|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|13
1721792950000|2024-07-24 03:49:10|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1721792960000|2024-07-24 03:49:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|8
1721792970000|2024-07-24 03:49:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1721792980000|2024-07-24 03:49:40|58.65|58.35|58.63|58.33|58.66|58.36|58.63|58.33|5
1721792990000|2024-07-24 03:49:50|58.64|58.34|58.6|58.3|58.64|58.34|58.58|58.28|13
1721793000000|2024-07-24 03:50:00|58.62|58.32|58.63|58.33|58.65|58.35|58.62|58.32|9
1721793010000|2024-07-24 03:50:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721793020000|2024-07-24 03:50:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721793030000|2024-07-24 03:50:30|58.63|58.33|58.63|58.33|58.63|58.33|58.61|58.31|5
1721793040000|2024-07-24 03:50:40|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|14
1721793050000|2024-07-24 03:50:50|58.64|58.34|58.65|58.35|58.66|58.36|58.63|58.33|6
1721793060000|2024-07-24 03:51:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|5
1721793070000|2024-07-24 03:51:10|58.66|58.36|58.65|58.35|58.66|58.36|58.63|58.33|11
1721793080000|2024-07-24 03:51:20|58.63|58.33|58.64|58.34|58.66|58.36|58.63|58.33|10
1721793090000|2024-07-24 03:51:30|58.66|58.36|58.66|58.36|58.66|58.36|58.64|58.34|3
1721793100000|2024-07-24 03:51:40|58.64|58.34|58.69|58.39|58.69|58.39|58.64|58.34|10
1721793110000|2024-07-24 03:51:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1721793120000|2024-07-24 03:52:00|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|7
1721793130000|2024-07-24 03:52:10|58.67|58.37|58.67|58.37|58.7|58.4|58.67|58.37|7
1721793140000|2024-07-24 03:52:20|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|3
1721793150000|2024-07-24 03:52:30|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1721793160000|2024-07-24 03:52:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|15
1721793170000|2024-07-24 03:52:50|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|7
1721793180000|2024-07-24 03:53:00|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|7
1721793190000|2024-07-24 03:53:10|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|9
1721793200000|2024-07-24 03:53:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|5
1721793210000|2024-07-24 03:53:30|58.72|58.42|58.71|58.41|58.73|58.43|58.69|58.39|11
1721793220000|2024-07-24 03:53:40|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|13
1721793230000|2024-07-24 03:53:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|13
1721793240000|2024-07-24 03:54:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1721793250000|2024-07-24 03:54:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|5
1721793260000|2024-07-24 03:54:20|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|8
1721793270000|2024-07-24 03:54:30|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|5
1721793280000|2024-07-24 03:54:40|58.71|58.41|58.71|58.41|58.71|58.41|58.68|58.38|8
1721793290000|2024-07-24 03:54:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721793300000|2024-07-24 03:55:00|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|17
1721793310000|2024-07-24 03:55:10|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|12
1721793320000|2024-07-24 03:55:20|58.7|58.4|58.69|58.39|58.7|58.4|58.67|58.37|12
1721793330000|2024-07-24 03:55:30|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|13
1721793340000|2024-07-24 03:55:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|11
1721793350000|2024-07-24 03:55:50|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|7
1721793360000|2024-07-24 03:56:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1721793370000|2024-07-24 03:56:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|7
1721793380000|2024-07-24 03:56:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721793390000|2024-07-24 03:56:30|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|6
1721793400000|2024-07-24 03:56:40|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1721793420000|2024-07-24 03:57:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721793430000|2024-07-24 03:57:10|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1721793440000|2024-07-24 03:57:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|8
1721793450000|2024-07-24 03:57:30|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|6
1721793460000|2024-07-24 03:57:40|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|8
1721793470000|2024-07-24 03:57:50|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|9
1721793480000|2024-07-24 03:58:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|6
1721793490000|2024-07-24 03:58:10|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|11
1721793500000|2024-07-24 03:58:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1721793510000|2024-07-24 03:58:30|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1721793520000|2024-07-24 03:58:40|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1721793530000|2024-07-24 03:58:50|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1721793540000|2024-07-24 03:59:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721793550000|2024-07-24 03:59:10|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1721793560000|2024-07-24 03:59:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721793570000|2024-07-24 03:59:30|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1721793580000|2024-07-24 03:59:40|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|7
1721793590000|2024-07-24 03:59:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1721793600000|2024-07-24 04:00:00|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|14
1721793610000|2024-07-24 04:00:10|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|12
1721793620000|2024-07-24 04:00:20|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|6
1721793630000|2024-07-24 04:00:30|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|7
1721793640000|2024-07-24 04:00:40|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|11
1721793650000|2024-07-24 04:00:50|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1721793660000|2024-07-24 04:01:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|10
1721793670000|2024-07-24 04:01:10|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|8
1721793680000|2024-07-24 04:01:20|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|3
1721793700000|2024-07-24 04:01:40|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|15
1721793710000|2024-07-24 04:01:50|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1721793720000|2024-07-24 04:02:00|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|16
1721793730000|2024-07-24 04:02:10|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|7
1721793740000|2024-07-24 04:02:20|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1721793750000|2024-07-24 04:02:30|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1721793760000|2024-07-24 04:02:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1721793770000|2024-07-24 04:02:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1721793780000|2024-07-24 04:03:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1721793790000|2024-07-24 04:03:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721793800000|2024-07-24 04:03:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1721793810000|2024-07-24 04:03:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721793820000|2024-07-24 04:03:40|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1721793830000|2024-07-24 04:03:50|58.57|58.27|58.62|58.32|58.64|58.34|58.57|58.27|12
1721793840000|2024-07-24 04:04:00|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|13
1721793850000|2024-07-24 04:04:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1721793860000|2024-07-24 04:04:20|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|8
1721793870000|2024-07-24 04:04:30|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|6
1721793880000|2024-07-24 04:04:40|58.73|58.43|58.68|58.38|58.73|58.43|58.68|58.38|7
1721793890000|2024-07-24 04:04:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1721793900000|2024-07-24 04:05:00|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|8
1721793910000|2024-07-24 04:05:10|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|10
1721793920000|2024-07-24 04:05:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1721793930000|2024-07-24 04:05:30|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|8
1721793940000|2024-07-24 04:05:40|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721793950000|2024-07-24 04:05:50|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721793960000|2024-07-24 04:06:00|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|2
1721793970000|2024-07-24 04:06:10|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|6
1721794000000|2024-07-24 04:06:40|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|7
1721794010000|2024-07-24 04:06:50|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|6
1721794020000|2024-07-24 04:07:00|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|4
1721794050000|2024-07-24 04:07:30|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721794060000|2024-07-24 04:07:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1721794070000|2024-07-24 04:07:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1721794080000|2024-07-24 04:08:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1721794090000|2024-07-24 04:08:10|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|7
1721794100000|2024-07-24 04:08:20|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|5
1721794110000|2024-07-24 04:08:30|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|4
1721794120000|2024-07-24 04:08:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|7
1721794150000|2024-07-24 04:09:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1721794160000|2024-07-24 04:09:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721794170000|2024-07-24 04:09:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1721794180000|2024-07-24 04:09:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1721794190000|2024-07-24 04:09:50|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1721794210000|2024-07-24 04:10:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721794220000|2024-07-24 04:10:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721794230000|2024-07-24 04:10:30|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|5
1721794240000|2024-07-24 04:10:40|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1721794250000|2024-07-24 04:10:50|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|8
1721794260000|2024-07-24 04:11:00|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|4
1721794270000|2024-07-24 04:11:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1721794280000|2024-07-24 04:11:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721794310000|2024-07-24 04:11:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1721794330000|2024-07-24 04:12:10|58.62|58.32|58.58|58.28|58.63|58.33|58.57|58.27|8
1721794340000|2024-07-24 04:12:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721794350000|2024-07-24 04:12:30|58.6|58.3|58.61|58.31|58.63|58.33|58.6|58.3|6
1721794360000|2024-07-24 04:12:40|58.63|58.33|58.63|58.33|58.64|58.34|58.61|58.31|6
1721794380000|2024-07-24 04:13:00|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|6
1721794390000|2024-07-24 04:13:10|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|4
1721794400000|2024-07-24 04:13:20|58.59|58.29|58.56|58.26|58.59|58.29|58.55|58.25|7
1721794410000|2024-07-24 04:13:30|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|8
1721794420000|2024-07-24 04:13:40|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|14
1721794430000|2024-07-24 04:13:50|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|7
1721794440000|2024-07-24 04:14:00|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1721794450000|2024-07-24 04:14:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1721794460000|2024-07-24 04:14:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1721794470000|2024-07-24 04:14:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721794480000|2024-07-24 04:14:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1721794490000|2024-07-24 04:14:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1721794500000|2024-07-24 04:15:00|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721794510000|2024-07-24 04:15:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1721794520000|2024-07-24 04:15:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721794530000|2024-07-24 04:15:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|5
1721794540000|2024-07-24 04:15:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721794550000|2024-07-24 04:15:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721794560000|2024-07-24 04:16:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1721794570000|2024-07-24 04:16:10|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|5
1721794580000|2024-07-24 04:16:20|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|9
1721794590000|2024-07-24 04:16:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|10
1721794600000|2024-07-24 04:16:40|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|8
1721794610000|2024-07-24 04:16:50|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|8
1721794620000|2024-07-24 04:17:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|3
1721794630000|2024-07-24 04:17:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721794650000|2024-07-24 04:17:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1721794660000|2024-07-24 04:17:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721794670000|2024-07-24 04:17:50|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|3
1721794680000|2024-07-24 04:18:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1721794690000|2024-07-24 04:18:10|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1721794700000|2024-07-24 04:18:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|14
1721794710000|2024-07-24 04:18:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1721794720000|2024-07-24 04:18:40|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|11
1721794730000|2024-07-24 04:18:50|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|5
1721794740000|2024-07-24 04:19:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1721794760000|2024-07-24 04:19:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1721794770000|2024-07-24 04:19:30|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|4
1721794780000|2024-07-24 04:19:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1721794790000|2024-07-24 04:19:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721794800000|2024-07-24 04:20:00|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721794810000|2024-07-24 04:20:10|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|3
1721794820000|2024-07-24 04:20:20|58.65|58.35|58.63|58.33|58.65|58.35|58.62|58.32|9
1721794830000|2024-07-24 04:20:30|58.62|58.32|58.58|58.28|58.63|58.33|58.58|58.28|6
1721794840000|2024-07-24 04:20:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1721794850000|2024-07-24 04:20:50|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|3
1721794900000|2024-07-24 04:21:40|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|2
1721794920000|2024-07-24 04:22:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721794930000|2024-07-24 04:22:10|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1721794940000|2024-07-24 04:22:20|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1721794960000|2024-07-24 04:22:40|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1721794970000|2024-07-24 04:22:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721794980000|2024-07-24 04:23:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1721795040000|2024-07-24 04:24:00|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721795110000|2024-07-24 04:25:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1721795120000|2024-07-24 04:25:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1721795150000|2024-07-24 04:25:50|58.48|58.18|58.52|58.22|58.52|58.22|58.48|58.18|4
1721795160000|2024-07-24 04:26:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1721795170000|2024-07-24 04:26:10|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|9
1721795180000|2024-07-24 04:26:20|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|5
1721795190000|2024-07-24 04:26:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|8
1721795200000|2024-07-24 04:26:40|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|6
1721795210000|2024-07-24 04:26:50|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1721795220000|2024-07-24 04:27:00|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1721795230000|2024-07-24 04:27:10|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|9
1721795240000|2024-07-24 04:27:20|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721795250000|2024-07-24 04:27:30|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|5
1721795260000|2024-07-24 04:27:40|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|2
1721795280000|2024-07-24 04:28:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1721795300000|2024-07-24 04:28:20|58.53|58.23|58.49|58.19|58.53|58.23|58.48|58.18|6
1721795310000|2024-07-24 04:28:30|58.5|58.2|58.51|58.21|58.52|58.22|58.49|58.19|8
1721795350000|2024-07-24 04:29:10|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|3
1721795360000|2024-07-24 04:29:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1721795370000|2024-07-24 04:29:30|58.53|58.23|58.54|58.24|58.55|58.25|58.52|58.22|10
1721795380000|2024-07-24 04:29:40|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|5
1721795390000|2024-07-24 04:29:50|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|7
1721795400000|2024-07-24 04:30:00|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1721795410000|2024-07-24 04:30:10|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|10
1721795420000|2024-07-24 04:30:20|58.52|58.22|58.48|58.18|58.52|58.22|58.47|58.17|8
1721795430000|2024-07-24 04:30:30|58.47|58.17|58.5|58.2|58.52|58.22|58.47|58.17|9
1721795440000|2024-07-24 04:30:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|7
1721795450000|2024-07-24 04:30:50|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1721795460000|2024-07-24 04:31:00|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|4
1721795470000|2024-07-24 04:31:10|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|8
1721795480000|2024-07-24 04:31:20|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|12
1721795490000|2024-07-24 04:31:30|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1721795500000|2024-07-24 04:31:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721795510000|2024-07-24 04:31:50|58.54|58.24|58.6|58.3|58.62|58.32|58.54|58.24|10
1721795520000|2024-07-24 04:32:00|58.62|58.32|58.62|58.32|58.62|58.32|58.58|58.28|11
1721795530000|2024-07-24 04:32:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1721795540000|2024-07-24 04:32:20|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|4
1721795550000|2024-07-24 04:32:30|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|10
1721795570000|2024-07-24 04:32:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|6
1721795580000|2024-07-24 04:33:00|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|7
1721795590000|2024-07-24 04:33:10|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|9
1721795600000|2024-07-24 04:33:20|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|7
1721795610000|2024-07-24 04:33:30|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|7
1721795620000|2024-07-24 04:33:40|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|12
1721795630000|2024-07-24 04:33:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|7
1721795640000|2024-07-24 04:34:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|10
1721795650000|2024-07-24 04:34:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|14
1721795660000|2024-07-24 04:34:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1721795670000|2024-07-24 04:34:30|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|10
1721795680000|2024-07-24 04:34:40|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|7
1721795690000|2024-07-24 04:34:50|58.58|58.28|58.53|58.23|58.58|58.28|58.53|58.23|15
1721795700000|2024-07-24 04:35:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|14
1721795710000|2024-07-24 04:35:10|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|9
1721795720000|2024-07-24 04:35:20|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1721795730000|2024-07-24 04:35:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|5
1721795740000|2024-07-24 04:35:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|5
1721795750000|2024-07-24 04:35:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1721795760000|2024-07-24 04:36:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1721795780000|2024-07-24 04:36:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1721795790000|2024-07-24 04:36:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|9
1721795800000|2024-07-24 04:36:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1721795810000|2024-07-24 04:36:50|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|19
1721795820000|2024-07-24 04:37:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|6
1721795830000|2024-07-24 04:37:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1721795840000|2024-07-24 04:37:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1721795850000|2024-07-24 04:37:30|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1721795860000|2024-07-24 04:37:40|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1721795870000|2024-07-24 04:37:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721795880000|2024-07-24 04:38:00|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|9
1721795890000|2024-07-24 04:38:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|10
1721795900000|2024-07-24 04:38:20|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|10
1721795910000|2024-07-24 04:38:30|58.48|58.18|58.5|58.2|58.52|58.22|58.48|58.18|12
1721795920000|2024-07-24 04:38:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1721795930000|2024-07-24 04:38:50|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|5
1721795940000|2024-07-24 04:39:00|58.5|58.2|58.52|58.22|58.52|58.22|58.49|58.19|3
1721795960000|2024-07-24 04:39:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1721795970000|2024-07-24 04:39:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1721795980000|2024-07-24 04:39:40|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|4
1721795990000|2024-07-24 04:39:50|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1721796000000|2024-07-24 04:40:00|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|4
1721796010000|2024-07-24 04:40:10|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|4
1721796020000|2024-07-24 04:40:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|6
1721796030000|2024-07-24 04:40:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|8
1721796040000|2024-07-24 04:40:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|12
1721796050000|2024-07-24 04:40:50|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|4
1721796060000|2024-07-24 04:41:00|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|15
1721796070000|2024-07-24 04:41:10|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721796080000|2024-07-24 04:41:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721796090000|2024-07-24 04:41:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1721796110000|2024-07-24 04:41:50|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1721796120000|2024-07-24 04:42:00|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|13
1721796130000|2024-07-24 04:42:10|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|5
1721796140000|2024-07-24 04:42:20|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1721796150000|2024-07-24 04:42:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|9
1721796160000|2024-07-24 04:42:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1721796170000|2024-07-24 04:42:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1721796180000|2024-07-24 04:43:00|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|12
1721796190000|2024-07-24 04:43:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1721796200000|2024-07-24 04:43:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1721796210000|2024-07-24 04:43:30|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|11
1721796220000|2024-07-24 04:43:40|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|8
1721796230000|2024-07-24 04:43:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|9
1721796240000|2024-07-24 04:44:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|4
1721796250000|2024-07-24 04:44:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1721796280000|2024-07-24 04:44:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1721796290000|2024-07-24 04:44:50|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|5
1721796300000|2024-07-24 04:45:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|11
1721796310000|2024-07-24 04:45:10|58.52|58.22|58.53|58.23|58.53|58.23|58.49|58.19|13
1721796320000|2024-07-24 04:45:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|10
1721796330000|2024-07-24 04:45:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1721796340000|2024-07-24 04:45:40|58.51|58.21|58.51|58.21|58.52|58.22|58.49|58.19|12
1721796350000|2024-07-24 04:45:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1721796370000|2024-07-24 04:46:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|10
1721796380000|2024-07-24 04:46:20|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|5
1721796390000|2024-07-24 04:46:30|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|6
1721796400000|2024-07-24 04:46:40|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|11
1721796410000|2024-07-24 04:46:50|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|10
1721796420000|2024-07-24 04:47:00|58.57|58.27|58.59|58.29|58.63|58.33|58.56|58.26|17
1721796430000|2024-07-24 04:47:10|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|9
1721796440000|2024-07-24 04:47:20|58.61|58.31|58.61|58.31|58.62|58.32|58.58|58.28|20
1721796450000|2024-07-24 04:47:30|58.6|58.3|58.6|58.3|58.6|58.3|58.58|58.28|11
1721796460000|2024-07-24 04:47:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|12
1721796470000|2024-07-24 04:47:50|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|4
1721796480000|2024-07-24 04:48:00|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|22
1721796490000|2024-07-24 04:48:10|58.61|58.31|58.57|58.27|58.61|58.31|58.57|58.27|15
1721796500000|2024-07-24 04:48:20|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|9
1721796510000|2024-07-24 04:48:30|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721796520000|2024-07-24 04:48:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1721796530000|2024-07-24 04:48:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1721796540000|2024-07-24 04:49:00|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|6
1721796550000|2024-07-24 04:49:10|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|9
1721796570000|2024-07-24 04:49:30|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1721796580000|2024-07-24 04:49:40|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|10
1721796590000|2024-07-24 04:49:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|14
1721796600000|2024-07-24 04:50:00|58.6|58.3|58.6|58.3|58.6|58.3|58.58|58.28|6
1721796610000|2024-07-24 04:50:10|58.59|58.29|58.57|58.27|58.61|58.31|58.57|58.27|21
1721796620000|2024-07-24 04:50:20|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|11
1721796630000|2024-07-24 04:50:30|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|10
1721796640000|2024-07-24 04:50:40|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1721796650000|2024-07-24 04:50:50|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|5
1721796660000|2024-07-24 04:51:00|58.61|58.31|58.63|58.33|58.63|58.33|58.6|58.3|11
1721796670000|2024-07-24 04:51:10|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1721796680000|2024-07-24 04:51:20|58.62|58.32|58.64|58.34|58.64|58.34|58.61|58.31|13
1721796690000|2024-07-24 04:51:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|10
1721796700000|2024-07-24 04:51:40|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|8
1721796710000|2024-07-24 04:51:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|7
1721796720000|2024-07-24 04:52:00|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|10
1721796730000|2024-07-24 04:52:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1721796740000|2024-07-24 04:52:20|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1721796750000|2024-07-24 04:52:30|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|13
1721796760000|2024-07-24 04:52:40|58.65|58.35|58.65|58.35|58.65|58.35|58.63|58.33|11
1721796770000|2024-07-24 04:52:50|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1721796780000|2024-07-24 04:53:00|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|10
1721796790000|2024-07-24 04:53:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721796800000|2024-07-24 04:53:20|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|11
1721796810000|2024-07-24 04:53:30|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|4
1721796820000|2024-07-24 04:53:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1721796830000|2024-07-24 04:53:50|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|9
1721796840000|2024-07-24 04:54:00|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|15
1721796850000|2024-07-24 04:54:10|58.64|58.34|58.66|58.36|58.67|58.37|58.64|58.34|8
1721796860000|2024-07-24 04:54:20|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|15
1721796870000|2024-07-24 04:54:30|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|8
1721796880000|2024-07-24 04:54:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|5
1721796890000|2024-07-24 04:54:50|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1721796900000|2024-07-24 04:55:00|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|11
1721796910000|2024-07-24 04:55:10|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|6
1721796920000|2024-07-24 04:55:20|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|6
1721796930000|2024-07-24 04:55:30|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|9
1721796940000|2024-07-24 04:55:40|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|8
1721796950000|2024-07-24 04:55:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|2
1721796960000|2024-07-24 04:56:00|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|14
1721796970000|2024-07-24 04:56:10|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1721796980000|2024-07-24 04:56:20|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|6
1721796990000|2024-07-24 04:56:30|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|14
1721797000000|2024-07-24 04:56:40|58.71|58.41|58.75|58.45|58.75|58.45|58.71|58.41|9
1721797010000|2024-07-24 04:56:50|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1721797020000|2024-07-24 04:57:00|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1721797040000|2024-07-24 04:57:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721797090000|2024-07-24 04:58:10|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1721797100000|2024-07-24 04:58:20|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1721797110000|2024-07-24 04:58:30|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1721797120000|2024-07-24 04:58:40|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721797140000|2024-07-24 04:59:00|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|5
1721797170000|2024-07-24 04:59:30|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1721797200000|2024-07-24 05:00:00|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1721797210000|2024-07-24 05:00:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1721797220000|2024-07-24 05:00:20|58.84|58.54|58.81|58.51|58.84|58.54|58.8|58.5|6
1721797230000|2024-07-24 05:00:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1721797240000|2024-07-24 05:00:40|58.81|58.51|58.82|58.52|58.83|58.53|58.8|58.5|12
1721797250000|2024-07-24 05:00:50|58.83|58.53|58.87|58.57|58.87|58.57|58.83|58.53|5
1721797280000|2024-07-24 05:01:20|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721797290000|2024-07-24 05:01:30|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721797300000|2024-07-24 05:01:40|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1721797310000|2024-07-24 05:01:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|8
1721797320000|2024-07-24 05:02:00|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|6
1721797330000|2024-07-24 05:02:10|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|12
1721797340000|2024-07-24 05:02:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1721797350000|2024-07-24 05:02:30|58.87|58.57|58.9|58.6|58.9|58.6|58.87|58.57|5
1721797360000|2024-07-24 05:02:40|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721797370000|2024-07-24 05:02:50|58.88|58.58|58.84|58.54|58.88|58.58|58.82|58.52|13
1721797380000|2024-07-24 05:03:00|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|9
1721797390000|2024-07-24 05:03:10|58.86|58.56|58.85|58.55|58.86|58.56|58.83|58.53|13
1721797400000|2024-07-24 05:03:20|58.83|58.53|58.78|58.48|58.85|58.55|58.78|58.48|11
1721797410000|2024-07-24 05:03:30|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|21
1721797420000|2024-07-24 05:03:40|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|11
1721797430000|2024-07-24 05:03:50|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|5
1721797440000|2024-07-24 05:04:00|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721797450000|2024-07-24 05:04:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1721797460000|2024-07-24 05:04:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|6
1721797470000|2024-07-24 05:04:30|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|12
1721797480000|2024-07-24 05:04:40|58.72|58.42|58.71|58.41|58.72|58.42|58.7|58.4|18
1721797490000|2024-07-24 05:04:50|58.7|58.4|58.66|58.36|58.71|58.41|58.65|58.35|21
1721797500000|2024-07-24 05:05:00|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|16
1721797510000|2024-07-24 05:05:10|58.69|58.39|58.71|58.41|58.71|58.41|58.68|58.38|15
1721797520000|2024-07-24 05:05:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|11
1721797530000|2024-07-24 05:05:30|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|13
1721797540000|2024-07-24 05:05:40|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|6
1721797550000|2024-07-24 05:05:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|7
1721797560000|2024-07-24 05:06:00|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1721797570000|2024-07-24 05:06:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1721797580000|2024-07-24 05:06:20|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|6
1721797590000|2024-07-24 05:06:30|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|4
1721797600000|2024-07-24 05:06:40|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|2
1721797610000|2024-07-24 05:06:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1721797620000|2024-07-24 05:07:00|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|9
1721797630000|2024-07-24 05:07:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|10
1721797640000|2024-07-24 05:07:20|58.69|58.39|58.65|58.35|58.69|58.39|58.64|58.34|13
1721797650000|2024-07-24 05:07:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721797660000|2024-07-24 05:07:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1721797670000|2024-07-24 05:07:50|58.63|58.33|58.61|58.31|58.63|58.33|58.59|58.29|15
1721797680000|2024-07-24 05:08:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|12
1721797690000|2024-07-24 05:08:10|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|12
1721797700000|2024-07-24 05:08:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|8
1721797710000|2024-07-24 05:08:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721797730000|2024-07-24 05:08:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721797760000|2024-07-24 05:09:20|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1721797770000|2024-07-24 05:09:30|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|4
1721797780000|2024-07-24 05:09:40|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|17
1721797790000|2024-07-24 05:09:50|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|10
1721797800000|2024-07-24 05:10:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1721797810000|2024-07-24 05:10:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|10
1721797820000|2024-07-24 05:10:20|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|10
1721797830000|2024-07-24 05:10:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|9
1721797840000|2024-07-24 05:10:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|13
1721797850000|2024-07-24 05:10:50|58.66|58.36|58.66|58.36|58.68|58.38|58.66|58.36|11
1721797860000|2024-07-24 05:11:00|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|13
1721797870000|2024-07-24 05:11:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|3
1721797880000|2024-07-24 05:11:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1721797890000|2024-07-24 05:11:30|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|6
1721797900000|2024-07-24 05:11:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1721797910000|2024-07-24 05:11:50|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|10
1721797920000|2024-07-24 05:12:00|58.61|58.31|58.66|58.36|58.66|58.36|58.61|58.31|7
1721797930000|2024-07-24 05:12:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|13
1721797950000|2024-07-24 05:12:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|7
1721797960000|2024-07-24 05:12:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1721797970000|2024-07-24 05:12:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1721797980000|2024-07-24 05:13:00|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|7
1721797990000|2024-07-24 05:13:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1721798000000|2024-07-24 05:13:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|8
1721798010000|2024-07-24 05:13:30|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1721798020000|2024-07-24 05:13:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721798030000|2024-07-24 05:13:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721798040000|2024-07-24 05:14:00|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|6
1721798050000|2024-07-24 05:14:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721798060000|2024-07-24 05:14:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|10
1721798070000|2024-07-24 05:14:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721798090000|2024-07-24 05:14:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1721798100000|2024-07-24 05:15:00|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1721798120000|2024-07-24 05:15:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1721798130000|2024-07-24 05:15:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1721798140000|2024-07-24 05:15:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721798160000|2024-07-24 05:16:00|58.63|58.33|58.62|58.32|58.63|58.33|58.59|58.29|19
1721798170000|2024-07-24 05:16:10|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|10
1721798180000|2024-07-24 05:16:20|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|11
1721798190000|2024-07-24 05:16:30|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|9
1721798200000|2024-07-24 05:16:40|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|16
1721798210000|2024-07-24 05:16:50|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|14
1721798220000|2024-07-24 05:17:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|16
1721798230000|2024-07-24 05:17:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1721798240000|2024-07-24 05:17:20|58.66|58.36|58.66|58.36|58.66|58.36|58.64|58.34|16
1721798250000|2024-07-24 05:17:30|58.64|58.34|58.62|58.32|58.66|58.36|58.59|58.29|21
1721798260000|2024-07-24 05:17:40|58.61|58.31|58.66|58.36|58.66|58.36|58.61|58.31|7
1721798270000|2024-07-24 05:17:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1721798290000|2024-07-24 05:18:10|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|3
1721798320000|2024-07-24 05:18:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1721798340000|2024-07-24 05:19:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1721798350000|2024-07-24 05:19:10|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1721798360000|2024-07-24 05:19:20|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1721798370000|2024-07-24 05:19:30|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|7
1721798380000|2024-07-24 05:19:40|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|15
1721798390000|2024-07-24 05:19:50|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|12
1721798400000|2024-07-24 05:20:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|10
1721798410000|2024-07-24 05:20:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1721798420000|2024-07-24 05:20:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1721798430000|2024-07-24 05:20:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1721798440000|2024-07-24 05:20:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|13
1721798450000|2024-07-24 05:20:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|7
1721798470000|2024-07-24 05:21:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1721798480000|2024-07-24 05:21:20|58.54|58.24|58.5|58.2|58.55|58.25|58.49|58.19|8
1721798490000|2024-07-24 05:21:30|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|7
1721798500000|2024-07-24 05:21:40|58.48|58.18|58.51|58.21|58.54|58.24|58.48|58.18|13
1721798510000|2024-07-24 05:21:50|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1721798520000|2024-07-24 05:22:00|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|12
1721798530000|2024-07-24 05:22:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1721798540000|2024-07-24 05:22:20|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|5
1721798550000|2024-07-24 05:22:30|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|9
1721798560000|2024-07-24 05:22:40|58.44|58.14|58.43|58.13|58.46|58.16|58.43|58.13|15
1721798570000|2024-07-24 05:22:50|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|5
1721798580000|2024-07-24 05:23:00|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|10
1721798590000|2024-07-24 05:23:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1721798600000|2024-07-24 05:23:20|58.46|58.16|58.48|58.18|58.48|58.18|58.45|58.15|13
1721798610000|2024-07-24 05:23:30|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|8
1721798620000|2024-07-24 05:23:40|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1721798630000|2024-07-24 05:23:50|58.46|58.16|58.46|58.16|58.48|58.18|58.46|58.16|5
1721798640000|2024-07-24 05:24:00|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|8
1721798650000|2024-07-24 05:24:10|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|10
1721798660000|2024-07-24 05:24:20|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|6
1721798670000|2024-07-24 05:24:30|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1721798680000|2024-07-24 05:24:40|58.51|58.21|58.54|58.24|58.55|58.25|58.5|58.2|6
1721798690000|2024-07-24 05:24:50|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|12
1721798700000|2024-07-24 05:25:00|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|14
1721798710000|2024-07-24 05:25:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|5
1721798720000|2024-07-24 05:25:20|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|10
1721798730000|2024-07-24 05:25:30|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|15
1721798740000|2024-07-24 05:25:40|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|19
1721798750000|2024-07-24 05:25:50|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|11
1721798760000|2024-07-24 05:26:00|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|11
1721798770000|2024-07-24 05:26:10|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|13
1721798780000|2024-07-24 05:26:20|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1721798790000|2024-07-24 05:26:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1721798800000|2024-07-24 05:26:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|7
1721798810000|2024-07-24 05:26:50|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|4
1721798820000|2024-07-24 05:27:00|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|14
1721798830000|2024-07-24 05:27:10|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|11
1721798840000|2024-07-24 05:27:20|58.56|58.26|58.53|58.23|58.56|58.26|58.51|58.21|10
1721798850000|2024-07-24 05:27:30|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|19
1721798860000|2024-07-24 05:27:40|58.51|58.21|58.49|58.19|58.51|58.21|58.47|58.17|15
1721798870000|2024-07-24 05:27:50|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|11
1721798880000|2024-07-24 05:28:00|58.49|58.19|58.51|58.21|58.53|58.23|58.49|58.19|15
1721798890000|2024-07-24 05:28:10|58.52|58.22|58.56|58.26|58.57|58.27|58.51|58.21|11
1721798900000|2024-07-24 05:28:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|7
1721798910000|2024-07-24 05:28:30|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|10
1721798920000|2024-07-24 05:28:40|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1721798930000|2024-07-24 05:28:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1721798940000|2024-07-24 05:29:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|7
1721798950000|2024-07-24 05:29:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1721798960000|2024-07-24 05:29:20|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|7
1721798970000|2024-07-24 05:29:30|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|16
1721798980000|2024-07-24 05:29:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1721798990000|2024-07-24 05:29:50|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|3
1721799000000|2024-07-24 05:30:00|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|9
1721799010000|2024-07-24 05:30:10|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|3
1721799020000|2024-07-24 05:30:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1721799030000|2024-07-24 05:30:30|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|2
1721799040000|2024-07-24 05:30:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1721799050000|2024-07-24 05:30:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721799060000|2024-07-24 05:31:00|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1721799080000|2024-07-24 05:31:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1721799090000|2024-07-24 05:31:30|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1721799100000|2024-07-24 05:31:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1721799110000|2024-07-24 05:31:50|58.71|58.41|58.72|58.42|58.74|58.44|58.71|58.41|5
1721799120000|2024-07-24 05:32:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1721799130000|2024-07-24 05:32:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721799140000|2024-07-24 05:32:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|2
1721799150000|2024-07-24 05:32:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1721799160000|2024-07-24 05:32:40|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|2
1721799170000|2024-07-24 05:32:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721799200000|2024-07-24 05:33:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1721799210000|2024-07-24 05:33:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721799220000|2024-07-24 05:33:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721799230000|2024-07-24 05:33:50|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1721799250000|2024-07-24 05:34:10|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1721799260000|2024-07-24 05:34:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1721799270000|2024-07-24 05:34:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1721799290000|2024-07-24 05:34:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1721799310000|2024-07-24 05:35:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|2
1721799340000|2024-07-24 05:35:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1721799360000|2024-07-24 05:36:00|58.72|58.42|58.76|58.46|58.76|58.46|58.72|58.42|3
1721799370000|2024-07-24 05:36:10|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721799380000|2024-07-24 05:36:20|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721799390000|2024-07-24 05:36:30|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1721799400000|2024-07-24 05:36:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1721799410000|2024-07-24 05:36:50|58.74|58.44|58.7|58.4|58.74|58.44|58.7|58.4|2
1721799420000|2024-07-24 05:37:00|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|4
1721799430000|2024-07-24 05:37:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721799440000|2024-07-24 05:37:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1721799450000|2024-07-24 05:37:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721799470000|2024-07-24 05:37:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721799500000|2024-07-24 05:38:20|58.68|58.38|58.7|58.4|58.71|58.41|58.68|58.38|6
1721799510000|2024-07-24 05:38:30|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|7
1721799520000|2024-07-24 05:38:40|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|11
1721799530000|2024-07-24 05:38:50|58.68|58.38|58.68|58.38|58.71|58.41|58.68|58.38|18
1721799540000|2024-07-24 05:39:00|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|8
1721799550000|2024-07-24 05:39:10|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|13
1721799560000|2024-07-24 05:39:20|58.66|58.36|58.63|58.33|58.67|58.37|58.61|58.31|16
1721799570000|2024-07-24 05:39:30|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|10
1721799580000|2024-07-24 05:39:40|58.59|58.29|58.58|58.28|58.61|58.31|58.58|58.28|20
1721799590000|2024-07-24 05:39:50|58.59|58.29|58.57|58.27|58.59|58.29|58.55|58.25|15
1721799600000|2024-07-24 05:40:00|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|15
1721799610000|2024-07-24 05:40:10|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|12
1721799620000|2024-07-24 05:40:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1721799630000|2024-07-24 05:40:30|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|13
1721799640000|2024-07-24 05:40:40|58.55|58.25|58.55|58.25|58.56|58.26|58.5|58.2|17
1721799650000|2024-07-24 05:40:50|58.54|58.24|58.56|58.26|58.56|58.26|58.52|58.22|14
1721799660000|2024-07-24 05:41:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1721799670000|2024-07-24 05:41:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1721799680000|2024-07-24 05:41:20|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|5
1721799690000|2024-07-24 05:41:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|10
1721799700000|2024-07-24 05:41:40|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|20
1721799710000|2024-07-24 05:41:50|58.6|58.3|58.62|58.32|58.64|58.34|58.6|58.3|14
1721799720000|2024-07-24 05:42:00|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|8
1721799730000|2024-07-24 05:42:10|58.66|58.36|58.65|58.35|58.66|58.36|58.61|58.31|15
1721799740000|2024-07-24 05:42:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|13
1721799750000|2024-07-24 05:42:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1721799760000|2024-07-24 05:42:40|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|16
1721799770000|2024-07-24 05:42:50|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|19
1721799780000|2024-07-24 05:43:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|13
1721799790000|2024-07-24 05:43:10|58.68|58.38|58.69|58.39|58.69|58.39|58.66|58.36|10
1721799800000|2024-07-24 05:43:20|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|11
1721799810000|2024-07-24 05:43:30|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|10
1721799820000|2024-07-24 05:43:40|58.68|58.38|58.68|58.38|58.69|58.39|58.66|58.36|10
1721799830000|2024-07-24 05:43:50|58.67|58.37|58.67|58.37|58.69|58.39|58.66|58.36|22
1721799840000|2024-07-24 05:44:00|58.66|58.36|58.66|58.36|58.68|58.38|58.66|58.36|17
1721799850000|2024-07-24 05:44:10|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|18
1721799860000|2024-07-24 05:44:20|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|18
1721799870000|2024-07-24 05:44:30|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|14
1721799880000|2024-07-24 05:44:40|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|8
1721799890000|2024-07-24 05:44:50|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|15
1721799900000|2024-07-24 05:45:00|58.69|58.39|58.74|58.44|58.75|58.45|58.68|58.38|15
1721799910000|2024-07-24 05:45:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1721799920000|2024-07-24 05:45:20|58.78|58.48|58.76|58.46|58.79|58.49|58.75|58.45|19
1721799930000|2024-07-24 05:45:30|58.77|58.47|58.77|58.47|58.77|58.47|58.74|58.44|14
1721799940000|2024-07-24 05:45:40|58.76|58.46|58.8|58.5|58.8|58.5|58.76|58.46|17
1721799950000|2024-07-24 05:45:50|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|19
1721799960000|2024-07-24 05:46:00|58.8|58.5|58.81|58.51|58.82|58.52|58.79|58.49|20
1721799970000|2024-07-24 05:46:10|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|17
1721799980000|2024-07-24 05:46:20|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|5
1721799990000|2024-07-24 05:46:30|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|3
1721800000000|2024-07-24 05:46:40|58.82|58.52|58.87|58.57|58.87|58.57|58.82|58.52|8
1721800010000|2024-07-24 05:46:50|58.86|58.56|58.81|58.51|58.86|58.56|58.81|58.51|6
1721800020000|2024-07-24 05:47:00|58.83|58.53|58.84|58.54|58.84|58.54|58.81|58.51|19
1721800030000|2024-07-24 05:47:10|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1721800040000|2024-07-24 05:47:20|58.87|58.57|58.86|58.56|58.89|58.59|58.86|58.56|9
1721800060000|2024-07-24 05:47:40|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|14
1721800070000|2024-07-24 05:47:50|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|12
1721800080000|2024-07-24 05:48:00|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|13
1721800090000|2024-07-24 05:48:10|58.89|58.59|58.89|58.59|58.9|58.6|58.87|58.57|21
1721800100000|2024-07-24 05:48:20|58.88|58.58|58.89|58.59|58.91|58.61|58.88|58.58|20
1721800110000|2024-07-24 05:48:30|58.92|58.62|58.91|58.61|58.94|58.64|58.89|58.59|21
1721800120000|2024-07-24 05:48:40|58.94|58.64|58.94|58.64|58.94|58.64|58.91|58.61|13
1721800130000|2024-07-24 05:48:50|58.93|58.63|58.91|58.61|58.95|58.65|58.91|58.61|22
1721800140000|2024-07-24 05:49:00|58.94|58.64|58.91|58.61|58.94|58.64|58.91|58.61|11
1721800150000|2024-07-24 05:49:10|58.94|58.64|58.98|58.68|58.98|58.68|58.91|58.61|21
1721800160000|2024-07-24 05:49:20|58.97|58.67|58.98|58.68|58.99|58.69|58.96|58.66|24
1721800170000|2024-07-24 05:49:30|58.96|58.66|59.07|58.77|59.07|58.77|58.96|58.66|20
1721800180000|2024-07-24 05:49:40|59.06|58.76|58.96|58.66|59.07|58.77|58.96|58.66|13
1721800190000|2024-07-24 05:49:50|58.97|58.67|58.98|58.68|58.99|58.69|58.97|58.67|14
1721800200000|2024-07-24 05:50:00|58.99|58.69|58.98|58.68|59|58.7|58.97|58.67|19
1721800210000|2024-07-24 05:50:10|58.99|58.69|59|58.7|59|58.7|58.97|58.67|26
1721800220000|2024-07-24 05:50:20|58.98|58.68|59|58.7|59|58.7|58.98|58.68|12
1721800230000|2024-07-24 05:50:30|58.98|58.68|59.01|58.71|59.01|58.71|58.98|58.68|12
1721800240000|2024-07-24 05:50:40|59|58.7|59.01|58.71|59.02|58.72|58.98|58.68|10
1721800250000|2024-07-24 05:50:50|59.03|58.73|59.05|58.75|59.05|58.75|59.01|58.71|14
1721800260000|2024-07-24 05:51:00|59.01|58.71|59.01|58.71|59.05|58.75|58.99|58.69|21
1721800270000|2024-07-24 05:51:10|59|58.7|59.01|58.71|59.02|58.72|59|58.7|17
1721800280000|2024-07-24 05:51:20|59|58.7|59.01|58.71|59.04|58.74|59|58.7|18
1721800290000|2024-07-24 05:51:30|59.03|58.73|59.05|58.75|59.05|58.75|59|58.7|13
1721800300000|2024-07-24 05:51:40|59.04|58.74|59.02|58.72|59.04|58.74|59|58.7|15
1721800310000|2024-07-24 05:51:50|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|11
1721800320000|2024-07-24 05:52:00|59.01|58.71|59|58.7|59.03|58.73|59|58.7|17
1721800330000|2024-07-24 05:52:10|59.02|58.72|59|58.7|59.03|58.73|59|58.7|14
1721800340000|2024-07-24 05:52:20|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|13
1721800350000|2024-07-24 05:52:30|58.99|58.69|59|58.7|59.01|58.71|58.98|58.68|15
1721800360000|2024-07-24 05:52:40|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|8
1721800370000|2024-07-24 05:52:50|59|58.7|58.98|58.68|59|58.7|58.97|58.67|16
1721800380000|2024-07-24 05:53:00|59|58.7|59|58.7|59.02|58.72|58.98|58.68|19
1721800390000|2024-07-24 05:53:10|58.98|58.68|59.01|58.71|59.01|58.71|58.98|58.68|13
1721800400000|2024-07-24 05:53:20|58.98|58.68|59.01|58.71|59.02|58.72|58.98|58.68|13
1721800410000|2024-07-24 05:53:30|59|58.7|59.02|58.72|59.02|58.72|58.99|58.69|13
1721800420000|2024-07-24 05:53:40|59|58.7|58.98|58.68|59.02|58.72|58.98|58.68|8
1721800430000|2024-07-24 05:53:50|59.01|58.71|59.01|58.71|59.01|58.71|58.98|58.68|16
1721800440000|2024-07-24 05:54:00|58.99|58.69|59|58.7|59.01|58.71|58.99|58.69|14
1721800450000|2024-07-24 05:54:10|59.01|58.71|59|58.7|59.01|58.71|58.97|58.67|13
1721800460000|2024-07-24 05:54:20|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|6
1721800470000|2024-07-24 05:54:30|58.97|58.67|58.99|58.69|59|58.7|58.97|58.67|10
1721800480000|2024-07-24 05:54:40|59|58.7|58.99|58.69|59|58.7|58.97|58.67|11
1721800490000|2024-07-24 05:54:50|58.97|58.67|58.96|58.66|59|58.7|58.95|58.65|13
1721800500000|2024-07-24 05:55:00|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|11
1721800510000|2024-07-24 05:55:10|58.96|58.66|58.98|58.68|58.98|58.68|58.95|58.65|18
1721800520000|2024-07-24 05:55:20|58.97|58.67|58.96|58.66|58.98|58.68|58.96|58.66|13
1721800530000|2024-07-24 05:55:30|58.98|58.68|59|58.7|59|58.7|58.96|58.66|11
1721800540000|2024-07-24 05:55:40|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|14
1721800550000|2024-07-24 05:55:50|58.99|58.69|59.02|58.72|59.02|58.72|58.99|58.69|10
1721800560000|2024-07-24 05:56:00|59.01|58.71|59.07|58.77|59.07|58.77|59.01|58.71|12
1721800570000|2024-07-24 05:56:10|59.05|58.75|59.09|58.79|59.09|58.79|59.05|58.75|10
1721800580000|2024-07-24 05:56:20|59.08|58.78|59.1|58.8|59.12|58.82|59.08|58.78|8
1721800590000|2024-07-24 05:56:30|59.12|58.82|59.12|58.82|59.12|58.82|59.1|58.8|8
1721800600000|2024-07-24 05:56:40|59.11|58.81|59.12|58.82|59.12|58.82|59.1|58.8|3
1721800610000|2024-07-24 05:56:50|59.1|58.8|59.1|58.8|59.12|58.82|59.1|58.8|10
1721800620000|2024-07-24 05:57:00|59.12|58.82|59.14|58.84|59.14|58.84|59.1|58.8|13
1721800630000|2024-07-24 05:57:10|59.13|58.83|59.13|58.83|59.14|58.84|59.11|58.81|9
1721800640000|2024-07-24 05:57:20|59.11|58.81|59.11|58.81|59.13|58.83|59.1|58.8|16
1721800650000|2024-07-24 05:57:30|59.12|58.82|59.13|58.83|59.14|58.84|59.1|58.8|11
1721800660000|2024-07-24 05:57:40|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|7
1721800670000|2024-07-24 05:57:50|59.12|58.82|59.12|58.82|59.15|58.85|59.11|58.81|21
1721800680000|2024-07-24 05:58:00|59.13|58.83|59.13|58.83|59.14|58.84|59.11|58.81|18
1721800690000|2024-07-24 05:58:10|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|16
1721800700000|2024-07-24 05:58:20|59.15|58.85|59.13|58.83|59.15|58.85|59.12|58.82|12
1721800710000|2024-07-24 05:58:30|59.12|58.82|59.11|58.81|59.14|58.84|59.11|58.81|13
1721800720000|2024-07-24 05:58:40|59.13|58.83|59.12|58.82|59.14|58.84|59.11|58.81|9
1721800730000|2024-07-24 05:58:50|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|2
1721800740000|2024-07-24 05:59:00|59.11|58.81|59.13|58.83|59.13|58.83|59.1|58.8|11
1721800750000|2024-07-24 05:59:10|59.1|58.8|59.15|58.85|59.16|58.86|59.1|58.8|12
1721800760000|2024-07-24 05:59:20|59.16|58.86|59.21|58.91|59.22|58.92|59.15|58.85|12
1721800770000|2024-07-24 05:59:30|59.19|58.89|59.18|58.88|59.22|58.92|59.17|58.87|14
1721800780000|2024-07-24 05:59:40|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|9
1721800790000|2024-07-24 05:59:50|59.18|58.88|59.18|58.88|59.18|58.88|59.16|58.86|14
1721800800000|2024-07-24 06:00:00|59.2|58.9|59.2|58.9|59.22|58.92|59.19|58.89|13
1721800810000|2024-07-24 06:00:10|59.18|58.88|59.14|58.84|59.18|58.88|59.11|58.81|15
1721800820000|2024-07-24 06:00:20|59.12|58.82|59.1|58.8|59.13|58.83|59.1|58.8|14
1721800830000|2024-07-24 06:00:30|59.13|58.83|59.11|58.81|59.13|58.83|59.1|58.8|19
1721800840000|2024-07-24 06:00:40|59.1|58.8|59.1|58.8|59.12|58.82|59.09|58.79|18
1721800850000|2024-07-24 06:00:50|59.11|58.81|59.1|58.8|59.14|58.84|59.1|58.8|15
1721800860000|2024-07-24 06:01:00|59.12|58.82|59.11|58.81|59.15|58.85|59.1|58.8|19
1721800870000|2024-07-24 06:01:10|59.12|58.82|59.07|58.77|59.12|58.82|59.07|58.77|19
1721800880000|2024-07-24 06:01:20|59.09|58.79|59.11|58.81|59.12|58.82|59.07|58.77|21
1721800890000|2024-07-24 06:01:30|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|8
1721800900000|2024-07-24 06:01:40|59.1|58.8|59.07|58.77|59.12|58.82|59.07|58.77|14
1721800910000|2024-07-24 06:01:50|59.06|58.76|59.06|58.76|59.08|58.78|59.06|58.76|10
1721800920000|2024-07-24 06:02:00|59.07|58.77|59.06|58.76|59.09|58.79|59.06|58.76|17
1721800930000|2024-07-24 06:02:10|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|16
1721800940000|2024-07-24 06:02:20|59.08|58.78|59.12|58.82|59.13|58.83|59.07|58.77|17
1721800950000|2024-07-24 06:02:30|59.13|58.83|59.11|58.81|59.13|58.83|59.09|58.79|20
1721800960000|2024-07-24 06:02:40|59.08|58.78|59.09|58.79|59.11|58.81|59.08|58.78|18
1721800970000|2024-07-24 06:02:50|59.08|58.78|59.08|58.78|59.11|58.81|59.08|58.78|17
1721800980000|2024-07-24 06:03:00|59.09|58.79|59.15|58.85|59.16|58.86|59.09|58.79|15
1721800990000|2024-07-24 06:03:10|59.16|58.86|59.15|58.85|59.16|58.86|59.12|58.82|20
1721801000000|2024-07-24 06:03:20|59.13|58.83|59.11|58.81|59.15|58.85|59.11|58.81|17
1721801010000|2024-07-24 06:03:30|59.1|58.8|59.11|58.81|59.12|58.82|59.09|58.79|20
1721801020000|2024-07-24 06:03:40|59.09|58.79|59.1|58.8|59.11|58.81|59.08|58.78|17
1721801030000|2024-07-24 06:03:50|59.09|58.79|59.13|58.83|59.13|58.83|59.09|58.79|18
1721801040000|2024-07-24 06:04:00|59.12|58.82|59.12|58.82|59.14|58.84|59.11|58.81|20
1721801050000|2024-07-24 06:04:10|59.13|58.83|59.09|58.79|59.13|58.83|59.08|58.78|16
1721801060000|2024-07-24 06:04:20|59.1|58.8|59.11|58.81|59.11|58.81|59.09|58.79|15
1721801070000|2024-07-24 06:04:30|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|12
1721801080000|2024-07-24 06:04:40|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|18
1721801090000|2024-07-24 06:04:50|59.12|58.82|59.15|58.85|59.15|58.85|59.11|58.81|10
1721801100000|2024-07-24 06:05:00|59.12|58.82|59.18|58.88|59.18|58.88|59.12|58.82|8
1721801110000|2024-07-24 06:05:10|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|9
1721801120000|2024-07-24 06:05:20|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|4
1721801130000|2024-07-24 06:05:30|59.22|58.92|59.21|58.91|59.22|58.92|59.19|58.89|20
1721801140000|2024-07-24 06:05:40|59.2|58.9|59.2|58.9|59.22|58.92|59.19|58.89|11
1721801150000|2024-07-24 06:05:50|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721801160000|2024-07-24 06:06:00|59.2|58.9|59.19|58.89|59.21|58.91|59.19|58.89|17
1721801170000|2024-07-24 06:06:10|59.21|58.91|59.22|58.92|59.22|58.92|59.18|58.88|11
1721801180000|2024-07-24 06:06:20|59.2|58.9|59.22|58.92|59.23|58.93|59.19|58.89|16
1721801190000|2024-07-24 06:06:30|59.19|58.89|59.22|58.92|59.23|58.93|59.19|58.89|20
1721801200000|2024-07-24 06:06:40|59.2|58.9|59.21|58.91|59.22|58.92|59.19|58.89|19
1721801210000|2024-07-24 06:06:50|59.2|58.9|59.2|58.9|59.24|58.94|59.19|58.89|13
1721801220000|2024-07-24 06:07:00|59.22|58.92|59.26|58.96|59.28|58.98|59.22|58.92|4
1721801230000|2024-07-24 06:07:10|59.27|58.97|59.29|58.99|59.31|59.01|59.27|58.97|8
1721801240000|2024-07-24 06:07:20|59.28|58.98|59.3|59|59.3|59|59.28|58.98|5
1721801250000|2024-07-24 06:07:30|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|2
1721801260000|2024-07-24 06:07:40|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|4
1721801270000|2024-07-24 06:07:50|59.33|59.03|59.37|59.07|59.38|59.08|59.32|59.02|9
1721801280000|2024-07-24 06:08:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1721801290000|2024-07-24 06:08:10|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721801300000|2024-07-24 06:08:20|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721801310000|2024-07-24 06:08:30|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721801320000|2024-07-24 06:08:40|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|3
1721801330000|2024-07-24 06:08:50|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721801340000|2024-07-24 06:09:00|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721801350000|2024-07-24 06:09:10|59.42|59.12|59.46|59.16|59.48|59.18|59.4|59.1|19
1721801360000|2024-07-24 06:09:20|59.45|59.15|59.46|59.16|59.46|59.16|59.41|59.11|15
1721801370000|2024-07-24 06:09:30|59.44|59.14|59.47|59.17|59.49|59.19|59.44|59.14|17
1721801380000|2024-07-24 06:09:40|59.49|59.19|59.47|59.17|59.49|59.19|59.46|59.16|11
1721801390000|2024-07-24 06:09:50|59.45|59.15|59.45|59.15|59.47|59.17|59.44|59.14|21
1721801400000|2024-07-24 06:10:00|59.44|59.14|59.47|59.17|59.47|59.17|59.44|59.14|11
1721801410000|2024-07-24 06:10:10|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|9
1721801420000|2024-07-24 06:10:20|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|14
1721801430000|2024-07-24 06:10:30|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|14
1721801440000|2024-07-24 06:10:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|10
1721801450000|2024-07-24 06:10:50|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|4
1721801460000|2024-07-24 06:11:00|59.49|59.19|59.47|59.17|59.49|59.19|59.46|59.16|10
1721801470000|2024-07-24 06:11:10|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|10
1721801480000|2024-07-24 06:11:20|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721801490000|2024-07-24 06:11:30|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|5
1721801500000|2024-07-24 06:11:40|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|12
1721801510000|2024-07-24 06:11:50|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|7
1721801520000|2024-07-24 06:12:00|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|11
1721801530000|2024-07-24 06:12:10|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|16
1721801540000|2024-07-24 06:12:20|59.46|59.16|59.48|59.18|59.48|59.18|59.45|59.15|17
1721801550000|2024-07-24 06:12:30|59.46|59.16|59.47|59.17|59.49|59.19|59.46|59.16|3
1721801560000|2024-07-24 06:12:40|59.49|59.19|59.49|59.19|59.51|59.21|59.48|59.18|6
1721801570000|2024-07-24 06:12:50|59.51|59.21|59.47|59.17|59.51|59.21|59.47|59.17|14
1721801580000|2024-07-24 06:13:00|59.46|59.16|59.43|59.13|59.47|59.17|59.41|59.11|18
1721801590000|2024-07-24 06:13:10|59.42|59.12|59.38|59.08|59.43|59.13|59.38|59.08|16
1721801600000|2024-07-24 06:13:20|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|15
1721801610000|2024-07-24 06:13:30|59.4|59.1|59.4|59.1|59.4|59.1|59.36|59.06|20
1721801620000|2024-07-24 06:13:40|59.37|59.07|59.39|59.09|59.39|59.09|59.37|59.07|9
1721801630000|2024-07-24 06:13:50|59.37|59.07|59.39|59.09|59.41|59.11|59.37|59.07|20
1721801640000|2024-07-24 06:14:00|59.38|59.08|59.39|59.09|59.41|59.11|59.37|59.07|21
1721801650000|2024-07-24 06:14:10|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|14
1721801660000|2024-07-24 06:14:20|59.41|59.11|59.42|59.12|59.43|59.13|59.4|59.1|11
1721801670000|2024-07-24 06:14:30|59.4|59.1|59.4|59.1|59.43|59.13|59.4|59.1|13
1721801680000|2024-07-24 06:14:40|59.43|59.13|59.44|59.14|59.46|59.16|59.4|59.1|10
1721801690000|2024-07-24 06:14:50|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|16
1721801700000|2024-07-24 06:15:00|59.43|59.13|59.4|59.1|59.43|59.13|59.4|59.1|19
1721801710000|2024-07-24 06:15:10|59.42|59.12|59.42|59.12|59.43|59.13|59.4|59.1|19
1721801720000|2024-07-24 06:15:20|59.43|59.13|59.42|59.12|59.44|59.14|59.41|59.11|16
1721801730000|2024-07-24 06:15:30|59.43|59.13|59.46|59.16|59.46|59.16|59.42|59.12|10
1721801740000|2024-07-24 06:15:40|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|11
1721801750000|2024-07-24 06:15:50|59.5|59.2|59.5|59.2|59.5|59.2|59.47|59.17|7
1721801760000|2024-07-24 06:16:00|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|11
1721801770000|2024-07-24 06:16:10|59.51|59.21|59.57|59.27|59.58|59.28|59.51|59.21|19
1721801780000|2024-07-24 06:16:20|59.55|59.25|59.48|59.18|59.57|59.27|59.48|59.18|13
1721801790000|2024-07-24 06:16:30|59.49|59.19|59.48|59.18|59.51|59.21|59.48|59.18|16
1721801800000|2024-07-24 06:16:40|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|16
1721801810000|2024-07-24 06:16:50|59.47|59.17|59.48|59.18|59.51|59.21|59.47|59.17|14
1721801820000|2024-07-24 06:17:00|59.5|59.2|59.51|59.21|59.51|59.21|59.48|59.18|16
1721801830000|2024-07-24 06:17:10|59.48|59.18|59.5|59.2|59.53|59.23|59.48|59.18|21
1721801840000|2024-07-24 06:17:20|59.53|59.23|59.52|59.22|59.55|59.25|59.5|59.2|20
1721801850000|2024-07-24 06:17:30|59.55|59.25|59.56|59.26|59.58|59.28|59.52|59.22|15
1721801860000|2024-07-24 06:17:40|59.59|59.29|59.6|59.3|59.6|59.3|59.55|59.25|16
1721801870000|2024-07-24 06:17:50|59.61|59.31|59.64|59.34|59.64|59.34|59.61|59.31|11
1721801880000|2024-07-24 06:18:00|59.62|59.32|59.6|59.3|59.63|59.33|59.6|59.3|15
1721801890000|2024-07-24 06:18:10|59.61|59.31|59.57|59.27|59.62|59.32|59.56|59.26|14
1721801900000|2024-07-24 06:18:20|59.58|59.28|59.61|59.31|59.61|59.31|59.56|59.26|24
1721801910000|2024-07-24 06:18:30|59.59|59.29|59.62|59.32|59.63|59.33|59.59|59.29|8
1721801920000|2024-07-24 06:18:40|59.6|59.3|59.6|59.3|59.63|59.33|59.6|59.3|10
1721801930000|2024-07-24 06:18:50|59.62|59.32|59.65|59.35|59.65|59.35|59.6|59.3|17
1721801940000|2024-07-24 06:19:00|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|3
1721801950000|2024-07-24 06:19:10|59.65|59.35|59.6|59.3|59.67|59.37|59.6|59.3|6
1721801960000|2024-07-24 06:19:20|59.62|59.32|59.59|59.29|59.63|59.33|59.57|59.27|22
1721801970000|2024-07-24 06:19:30|59.57|59.27|59.57|59.27|59.59|59.29|59.56|59.26|9
1721801980000|2024-07-24 06:19:40|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|9
1721801990000|2024-07-24 06:19:50|59.56|59.26|59.5|59.2|59.57|59.27|59.5|59.2|9
1721802000000|2024-07-24 06:20:00|59.52|59.22|59.53|59.23|59.54|59.24|59.48|59.18|16
1721802010000|2024-07-24 06:20:10|59.52|59.22|59.49|59.19|59.52|59.22|59.48|59.18|7
1721802020000|2024-07-24 06:20:20|59.47|59.17|59.43|59.13|59.48|59.18|59.43|59.13|14
1721802030000|2024-07-24 06:20:30|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|15
1721802040000|2024-07-24 06:20:40|59.43|59.13|59.41|59.11|59.45|59.15|59.38|59.08|20
1721802050000|2024-07-24 06:20:50|59.39|59.09|59.4|59.1|59.41|59.11|59.38|59.08|14
1721802060000|2024-07-24 06:21:00|59.39|59.09|59.38|59.08|59.4|59.1|59.36|59.06|17
1721802070000|2024-07-24 06:21:10|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|16
1721802080000|2024-07-24 06:21:20|59.38|59.08|59.36|59.06|59.39|59.09|59.36|59.06|15
1721802090000|2024-07-24 06:21:30|59.38|59.08|59.25|58.95|59.39|59.09|59.24|58.94|20
1721802100000|2024-07-24 06:21:40|59.24|58.94|59.22|58.92|59.24|58.94|59.21|58.91|17
1721802110000|2024-07-24 06:21:50|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|15
1721802120000|2024-07-24 06:22:00|59.26|58.96|59.25|58.95|59.27|58.97|59.22|58.92|13
1721802130000|2024-07-24 06:22:10|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|18
1721802140000|2024-07-24 06:22:20|59.24|58.94|59.22|58.92|59.24|58.94|59.2|58.9|6
1721802160000|2024-07-24 06:22:40|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|12
1721802170000|2024-07-24 06:22:50|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|7
1721802180000|2024-07-24 06:23:00|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|15
1721802190000|2024-07-24 06:23:10|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|15
1721802200000|2024-07-24 06:23:20|59.19|58.89|59.19|58.89|59.21|58.91|59.17|58.87|13
1721802210000|2024-07-24 06:23:30|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|14
1721802220000|2024-07-24 06:23:40|59.17|58.87|59.16|58.86|59.19|58.89|59.16|58.86|17
1721802230000|2024-07-24 06:23:50|59.15|58.85|59.13|58.83|59.15|58.85|59.11|58.81|8
1721802240000|2024-07-24 06:24:00|59.12|58.82|59.18|58.88|59.18|58.88|59.12|58.82|7
1721802250000|2024-07-24 06:24:10|59.19|58.89|59.19|58.89|59.2|58.9|59.17|58.87|15
1721802260000|2024-07-24 06:24:20|59.2|58.9|59.18|58.88|59.2|58.9|59.17|58.87|13
1721802270000|2024-07-24 06:24:30|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|12
1721802280000|2024-07-24 06:24:40|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|8
1721802290000|2024-07-24 06:24:50|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|10
1721802300000|2024-07-24 06:25:00|59.17|58.87|59.18|58.88|59.19|58.89|59.17|58.87|15
1721802310000|2024-07-24 06:25:10|59.19|58.89|59.18|58.88|59.19|58.89|59.17|58.87|12
1721802320000|2024-07-24 06:25:20|59.19|58.89|59.2|58.9|59.2|58.9|59.18|58.88|10
1721802330000|2024-07-24 06:25:30|59.19|58.89|59.19|58.89|59.21|58.91|59.19|58.89|16
1721802340000|2024-07-24 06:25:40|59.2|58.9|59.19|58.89|59.2|58.9|59.17|58.87|17
1721802350000|2024-07-24 06:25:50|59.17|58.87|59.22|58.92|59.22|58.92|59.17|58.87|10
1721802360000|2024-07-24 06:26:00|59.23|58.93|59.15|58.85|59.23|58.93|59.14|58.84|15
1721802370000|2024-07-24 06:26:10|59.16|58.86|59.17|58.87|59.17|58.87|59.14|58.84|9
1721802380000|2024-07-24 06:26:20|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|4
1721802390000|2024-07-24 06:26:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721802400000|2024-07-24 06:26:40|59.19|58.89|59.14|58.84|59.19|58.89|59.14|58.84|14
1721802410000|2024-07-24 06:26:50|59.15|58.85|59.16|58.86|59.18|58.88|59.14|58.84|20
1721802420000|2024-07-24 06:27:00|59.17|58.87|59.2|58.9|59.21|58.91|59.16|58.86|5
1721802430000|2024-07-24 06:27:10|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|3
1721802440000|2024-07-24 06:27:20|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|10
1721802450000|2024-07-24 06:27:30|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|13
1721802460000|2024-07-24 06:27:40|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|11
1721802470000|2024-07-24 06:27:50|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|10
1721802480000|2024-07-24 06:28:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|18
1721802490000|2024-07-24 06:28:10|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|6
1721802500000|2024-07-24 06:28:20|59.16|58.86|59.16|58.86|59.18|58.88|59.15|58.85|13
1721802510000|2024-07-24 06:28:30|59.17|58.87|59.15|58.85|59.17|58.87|59.14|58.84|12
1721802520000|2024-07-24 06:28:40|59.14|58.84|59.16|58.86|59.16|58.86|59.12|58.82|16
1721802530000|2024-07-24 06:28:50|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|7
1721802540000|2024-07-24 06:29:00|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1721802550000|2024-07-24 06:29:10|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|5
1721802560000|2024-07-24 06:29:20|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|7
1721802570000|2024-07-24 06:29:30|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|8
1721802580000|2024-07-24 06:29:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|7
1721802590000|2024-07-24 06:29:50|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|9
1721802600000|2024-07-24 06:30:00|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|6
1721802610000|2024-07-24 06:30:10|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|16
1721802620000|2024-07-24 06:30:20|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|8
1721802630000|2024-07-24 06:30:30|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|2
1721802640000|2024-07-24 06:30:40|59.19|58.89|59.2|58.9|59.2|58.9|59.19|58.89|4
1721802650000|2024-07-24 06:30:50|59.21|58.91|59.26|58.96|59.26|58.96|59.2|58.9|9
1721802660000|2024-07-24 06:31:00|59.25|58.95|59.31|59.01|59.31|59.01|59.25|58.95|10
1721802670000|2024-07-24 06:31:10|59.3|59|59.29|58.99|59.31|59.01|59.29|58.99|13
1721802680000|2024-07-24 06:31:20|59.3|59|59.31|59.01|59.31|59.01|59.29|58.99|6
1721802690000|2024-07-24 06:31:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|8
1721802700000|2024-07-24 06:31:40|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|5
1721802710000|2024-07-24 06:31:50|59.35|59.05|59.33|59.03|59.35|59.05|59.31|59.01|11
1721802720000|2024-07-24 06:32:00|59.34|59.04|59.37|59.07|59.37|59.07|59.33|59.03|8
1721802730000|2024-07-24 06:32:10|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|9
1721802740000|2024-07-24 06:32:20|59.37|59.07|59.39|59.09|59.4|59.1|59.36|59.06|13
1721802750000|2024-07-24 06:32:30|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|12
1721802760000|2024-07-24 06:32:40|59.38|59.08|59.38|59.08|59.4|59.1|59.38|59.08|7
1721802770000|2024-07-24 06:32:50|59.39|59.09|59.31|59.01|59.39|59.09|59.31|59.01|13
1721802780000|2024-07-24 06:33:00|59.3|59|59.32|59.02|59.35|59.05|59.3|59|15
1721802790000|2024-07-24 06:33:10|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|6
1721802800000|2024-07-24 06:33:20|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|11
1721802810000|2024-07-24 06:33:30|59.32|59.02|59.32|59.02|59.32|59.02|59.3|59|13
1721802820000|2024-07-24 06:33:40|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|9
1721802830000|2024-07-24 06:33:50|59.3|59|59.26|58.96|59.31|59.01|59.26|58.96|6
1721802840000|2024-07-24 06:34:00|59.27|58.97|59.29|58.99|59.29|58.99|59.26|58.96|15
1721802850000|2024-07-24 06:34:10|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|10
1721802860000|2024-07-24 06:34:20|59.3|59|59.27|58.97|59.31|59.01|59.27|58.97|15
1721802870000|2024-07-24 06:34:30|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|10
1721802880000|2024-07-24 06:34:40|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|9
1721802890000|2024-07-24 06:34:50|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|4
1721802900000|2024-07-24 06:35:00|59.29|58.99|59.31|59.01|59.32|59.02|59.29|58.99|11
1721802910000|2024-07-24 06:35:10|59.3|59|59.29|58.99|59.3|59|59.28|58.98|6
1721802920000|2024-07-24 06:35:20|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|4
1721802930000|2024-07-24 06:35:30|59.32|59.02|59.29|58.99|59.35|59.05|59.29|58.99|12
1721802940000|2024-07-24 06:35:40|59.3|59|59.33|59.03|59.34|59.04|59.29|58.99|13
1721802950000|2024-07-24 06:35:50|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|10
1721802960000|2024-07-24 06:36:00|59.3|59|59.31|59.01|59.34|59.04|59.29|58.99|16
1721802970000|2024-07-24 06:36:10|59.32|59.02|59.28|58.98|59.32|59.02|59.28|58.98|9
1721802980000|2024-07-24 06:36:20|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|5
1721802990000|2024-07-24 06:36:30|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1721803000000|2024-07-24 06:36:40|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|8
1721803010000|2024-07-24 06:36:50|59.25|58.95|59.23|58.93|59.27|58.97|59.23|58.93|14
1721803020000|2024-07-24 06:37:00|59.25|58.95|59.26|58.96|59.27|58.97|59.23|58.93|7
1721803030000|2024-07-24 06:37:10|59.27|58.97|59.27|58.97|59.28|58.98|59.25|58.95|15
1721803040000|2024-07-24 06:37:20|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|7
1721803050000|2024-07-24 06:37:30|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|3
1721803060000|2024-07-24 06:37:40|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721803070000|2024-07-24 06:37:50|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721803080000|2024-07-24 06:38:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1721803090000|2024-07-24 06:38:10|59.26|58.96|59.26|58.96|59.28|58.98|59.26|58.96|12
1721803100000|2024-07-24 06:38:20|59.27|58.97|59.28|58.98|59.28|58.98|59.26|58.96|13
1721803110000|2024-07-24 06:38:30|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|9
1721803120000|2024-07-24 06:38:40|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|12
1721803130000|2024-07-24 06:38:50|59.23|58.93|59.26|58.96|59.26|58.96|59.23|58.93|6
1721803140000|2024-07-24 06:39:00|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|8
1721803150000|2024-07-24 06:39:10|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|7
1721803160000|2024-07-24 06:39:20|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721803170000|2024-07-24 06:39:30|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1721803180000|2024-07-24 06:39:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|9
1721803190000|2024-07-24 06:39:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721803200000|2024-07-24 06:40:00|59.3|59|59.28|58.98|59.3|59|59.28|58.98|3
1721803210000|2024-07-24 06:40:10|59.27|58.97|59.27|58.97|59.28|58.98|59.25|58.95|6
1721803220000|2024-07-24 06:40:20|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|7
1721803230000|2024-07-24 06:40:30|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|13
1721803240000|2024-07-24 06:40:40|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|6
1721803250000|2024-07-24 06:40:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721803260000|2024-07-24 06:41:00|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721803270000|2024-07-24 06:41:10|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721803300000|2024-07-24 06:41:40|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1721803310000|2024-07-24 06:41:50|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|3
1721803320000|2024-07-24 06:42:00|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|12
1721803330000|2024-07-24 06:42:10|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|5
1721803340000|2024-07-24 06:42:20|59.25|58.95|59.22|58.92|59.25|58.95|59.22|58.92|6
1721803350000|2024-07-24 06:42:30|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|13
1721803360000|2024-07-24 06:42:40|59.24|58.94|59.29|58.99|59.3|59|59.24|58.94|12
1721803370000|2024-07-24 06:42:50|59.3|59|59.29|58.99|59.3|59|59.29|58.99|4
1721803380000|2024-07-24 06:43:00|59.3|59|59.31|59.01|59.31|59.01|59.29|58.99|4
1721803390000|2024-07-24 06:43:10|59.3|59|59.31|59.01|59.31|59.01|59.3|59|10
1721803400000|2024-07-24 06:43:20|59.3|59|59.31|59.01|59.31|59.01|59.3|59|12
1721803410000|2024-07-24 06:43:30|59.3|59|59.3|59|59.31|59.01|59.29|58.99|9
1721803420000|2024-07-24 06:43:40|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721803450000|2024-07-24 06:44:10|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|8
1721803460000|2024-07-24 06:44:20|59.3|59|59.32|59.02|59.32|59.02|59.3|59|8
1721803470000|2024-07-24 06:44:30|59.31|59.01|59.31|59.01|59.34|59.04|59.31|59.01|17
1721803480000|2024-07-24 06:44:40|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1721803490000|2024-07-24 06:44:50|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|2
1721803500000|2024-07-24 06:45:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721803510000|2024-07-24 06:45:10|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|4
1721803520000|2024-07-24 06:45:20|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|7
1721803530000|2024-07-24 06:45:30|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|2
1721803550000|2024-07-24 06:45:50|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|3
1721803560000|2024-07-24 06:46:00|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721803570000|2024-07-24 06:46:10|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|4
1721803580000|2024-07-24 06:46:20|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721803590000|2024-07-24 06:46:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1721803600000|2024-07-24 06:46:40|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1721803610000|2024-07-24 06:46:50|59.33|59.03|59.32|59.02|59.34|59.04|59.31|59.01|5
1721803620000|2024-07-24 06:47:00|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|3
1721803630000|2024-07-24 06:47:10|59.37|59.07|59.34|59.04|59.37|59.07|59.34|59.04|10
1721803640000|2024-07-24 06:47:20|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|8
1721803660000|2024-07-24 06:47:40|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|9
1721803670000|2024-07-24 06:47:50|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|4
1721803680000|2024-07-24 06:48:00|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|5
1721803700000|2024-07-24 06:48:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721803710000|2024-07-24 06:48:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721803720000|2024-07-24 06:48:40|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721803750000|2024-07-24 06:49:10|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721803770000|2024-07-24 06:49:30|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721803800000|2024-07-24 06:50:00|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721803810000|2024-07-24 06:50:10|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721803820000|2024-07-24 06:50:20|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721803830000|2024-07-24 06:50:30|59.35|59.05|59.33|59.03|59.35|59.05|59.32|59.02|9
1721803850000|2024-07-24 06:50:50|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|7
1721803860000|2024-07-24 06:51:00|59.33|59.03|59.35|59.05|59.35|59.05|59.33|59.03|3
1721803870000|2024-07-24 06:51:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1721803880000|2024-07-24 06:51:20|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|3
1721803890000|2024-07-24 06:51:30|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|7
1721803910000|2024-07-24 06:51:50|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|5
1721803930000|2024-07-24 06:52:10|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|11
1721803940000|2024-07-24 06:52:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|5
1721803950000|2024-07-24 06:52:30|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|3
1721803960000|2024-07-24 06:52:40|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721803970000|2024-07-24 06:52:50|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|6
1721803980000|2024-07-24 06:53:00|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721803990000|2024-07-24 06:53:10|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|9
1721804000000|2024-07-24 06:53:20|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1721804010000|2024-07-24 06:53:30|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|3
1721804020000|2024-07-24 06:53:40|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|7
1721804030000|2024-07-24 06:53:50|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|7
1721804040000|2024-07-24 06:54:00|59.36|59.06|59.39|59.09|59.39|59.09|59.36|59.06|5
1721804050000|2024-07-24 06:54:10|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|10
1721804060000|2024-07-24 06:54:20|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721804070000|2024-07-24 06:54:30|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721804080000|2024-07-24 06:54:40|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1721804090000|2024-07-24 06:54:50|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721804100000|2024-07-24 06:55:00|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|5
1721804110000|2024-07-24 06:55:10|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|4
1721804120000|2024-07-24 06:55:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|6
1721804130000|2024-07-24 06:55:30|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|10
1721804140000|2024-07-24 06:55:40|59.36|59.06|59.39|59.09|59.39|59.09|59.36|59.06|7
1721804150000|2024-07-24 06:55:50|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|4
1721804160000|2024-07-24 06:56:00|59.38|59.08|59.44|59.14|59.44|59.14|59.38|59.08|8
1721804170000|2024-07-24 06:56:10|59.43|59.13|59.44|59.14|59.44|59.14|59.41|59.11|6
1721804180000|2024-07-24 06:56:20|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|3
1721804190000|2024-07-24 06:56:30|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1721804200000|2024-07-24 06:56:40|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|5
1721804210000|2024-07-24 06:56:50|59.45|59.15|59.44|59.14|59.46|59.16|59.44|59.14|6
1721804220000|2024-07-24 06:57:00|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1721804230000|2024-07-24 06:57:10|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|9
1721804240000|2024-07-24 06:57:20|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|9
1721804250000|2024-07-24 06:57:30|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1721804260000|2024-07-24 06:57:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1721804270000|2024-07-24 06:57:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|9
1721804280000|2024-07-24 06:58:00|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|4
1721804290000|2024-07-24 06:58:10|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|4
1721804310000|2024-07-24 06:58:30|59.47|59.17|59.48|59.18|59.48|59.18|59.46|59.16|4
1721804320000|2024-07-24 06:58:40|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|3
1721804330000|2024-07-24 06:58:50|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|10
1721804340000|2024-07-24 06:59:00|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721804350000|2024-07-24 06:59:10|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|13
1721804360000|2024-07-24 06:59:20|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|10
1721804370000|2024-07-24 06:59:30|59.49|59.19|59.41|59.11|59.49|59.19|59.41|59.11|15
1721804380000|2024-07-24 06:59:40|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|8
1721804390000|2024-07-24 06:59:50|59.37|59.07|59.36|59.06|59.37|59.07|59.34|59.04|7
1721804400000|2024-07-24 07:00:00|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|6
1721804410000|2024-07-24 07:00:10|59.37|59.07|59.34|59.04|59.37|59.07|59.33|59.03|20
1721804420000|2024-07-24 07:00:20|59.33|59.03|59.37|59.07|59.37|59.07|59.32|59.02|9
1721804430000|2024-07-24 07:00:30|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721804440000|2024-07-24 07:00:40|59.37|59.07|59.35|59.05|59.39|59.09|59.35|59.05|19
1721804450000|2024-07-24 07:00:50|59.37|59.07|59.37|59.07|59.38|59.08|59.35|59.05|7
1721804460000|2024-07-24 07:01:00|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721804470000|2024-07-24 07:01:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721804480000|2024-07-24 07:01:20|59.35|59.05|59.32|59.02|59.35|59.05|59.32|59.02|10
1721804490000|2024-07-24 07:01:30|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|6
1721804500000|2024-07-24 07:01:40|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1721804510000|2024-07-24 07:01:50|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|5
1721804520000|2024-07-24 07:02:00|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721804530000|2024-07-24 07:02:10|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|5
1721804540000|2024-07-24 07:02:20|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|8
1721804560000|2024-07-24 07:02:40|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|3
1721804570000|2024-07-24 07:02:50|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|3
1721804580000|2024-07-24 07:03:00|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721804590000|2024-07-24 07:03:10|59.24|58.94|59.23|58.93|59.24|58.94|59.21|58.91|17
1721804600000|2024-07-24 07:03:20|59.22|58.92|59.17|58.87|59.22|58.92|59.17|58.87|10
1721804610000|2024-07-24 07:03:30|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|7
1721804620000|2024-07-24 07:03:40|59.18|58.88|59.21|58.91|59.22|58.92|59.18|58.88|6
1721804630000|2024-07-24 07:03:50|59.22|58.92|59.21|58.91|59.22|58.92|59.19|58.89|5
1721804640000|2024-07-24 07:04:00|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|3
1721804650000|2024-07-24 07:04:10|59.21|58.91|59.18|58.88|59.21|58.91|59.17|58.87|10
1721804660000|2024-07-24 07:04:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|7
1721804670000|2024-07-24 07:04:30|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|10
1721804680000|2024-07-24 07:04:40|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|10
1721804690000|2024-07-24 07:04:50|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721804700000|2024-07-24 07:05:00|59.16|58.86|59.15|58.85|59.17|58.87|59.15|58.85|6
1721804720000|2024-07-24 07:05:20|59.13|58.83|59.09|58.79|59.13|58.83|59.09|58.79|2
1721804730000|2024-07-24 07:05:30|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|9
1721804740000|2024-07-24 07:05:40|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721804750000|2024-07-24 07:05:50|59.08|58.78|59.05|58.75|59.08|58.78|59.05|58.75|11
1721804760000|2024-07-24 07:06:00|59.04|58.74|59.02|58.72|59.06|58.76|59.01|58.71|23
1721804770000|2024-07-24 07:06:10|59.01|58.71|59.07|58.77|59.08|58.78|59.01|58.71|14
1721804780000|2024-07-24 07:06:20|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|7
1721804810000|2024-07-24 07:06:50|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|4
1721804820000|2024-07-24 07:07:00|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721804830000|2024-07-24 07:07:10|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721804840000|2024-07-24 07:07:20|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721804850000|2024-07-24 07:07:30|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1721804870000|2024-07-24 07:07:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721804880000|2024-07-24 07:08:00|59.07|58.77|59.04|58.74|59.07|58.77|59.04|58.74|6
1721804890000|2024-07-24 07:08:10|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|3
1721804900000|2024-07-24 07:08:20|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721804910000|2024-07-24 07:08:30|59.07|58.77|59.05|58.75|59.07|58.77|59.04|58.74|6
1721804930000|2024-07-24 07:08:50|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721804940000|2024-07-24 07:09:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721804970000|2024-07-24 07:09:30|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1721805000000|2024-07-24 07:10:00|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|7
1721805010000|2024-07-24 07:10:10|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721805050000|2024-07-24 07:10:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721805060000|2024-07-24 07:11:00|59.01|58.71|59.05|58.75|59.05|58.75|59.01|58.71|7
1721805090000|2024-07-24 07:11:30|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721805100000|2024-07-24 07:11:40|59.04|58.74|59.05|58.75|59.06|58.76|59.04|58.74|4
1721805110000|2024-07-24 07:11:50|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|3
1721805120000|2024-07-24 07:12:00|59.05|58.75|59.05|58.75|59.06|58.76|59.04|58.74|7
1721805140000|2024-07-24 07:12:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721805160000|2024-07-24 07:12:40|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1721805180000|2024-07-24 07:13:00|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721805190000|2024-07-24 07:13:10|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721805200000|2024-07-24 07:13:20|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721805220000|2024-07-24 07:13:40|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1721805230000|2024-07-24 07:13:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721805240000|2024-07-24 07:14:00|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721805250000|2024-07-24 07:14:10|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721805260000|2024-07-24 07:14:20|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721805270000|2024-07-24 07:14:30|59.11|58.81|59.15|58.85|59.16|58.86|59.11|58.81|6
1721805280000|2024-07-24 07:14:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721805290000|2024-07-24 07:14:50|59.15|58.85|59.11|58.81|59.15|58.85|59.11|58.81|5
1721805300000|2024-07-24 07:15:00|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721805320000|2024-07-24 07:15:20|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|9
1721805330000|2024-07-24 07:15:30|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|5
1721805360000|2024-07-24 07:16:00|59.06|58.76|59.09|58.79|59.1|58.8|59.06|58.76|7
1721805370000|2024-07-24 07:16:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721805390000|2024-07-24 07:16:30|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|3
1721805400000|2024-07-24 07:16:40|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721805420000|2024-07-24 07:17:00|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721805440000|2024-07-24 07:17:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1721805450000|2024-07-24 07:17:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721805470000|2024-07-24 07:17:50|59.11|58.81|59.15|58.85|59.15|58.85|59.11|58.81|7
1721805480000|2024-07-24 07:18:00|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|5
1721805490000|2024-07-24 07:18:10|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|10
1721805500000|2024-07-24 07:18:20|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721805510000|2024-07-24 07:18:30|59.11|58.81|59.14|58.84|59.14|58.84|59.1|58.8|6
1721805520000|2024-07-24 07:18:40|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721805530000|2024-07-24 07:18:50|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1721805560000|2024-07-24 07:19:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1721805570000|2024-07-24 07:19:30|59.14|58.84|59.12|58.82|59.15|58.85|59.12|58.82|5
1721805580000|2024-07-24 07:19:40|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|12
1721805590000|2024-07-24 07:19:50|59.13|58.83|59.13|58.83|59.13|58.83|59.11|58.81|5
1721805600000|2024-07-24 07:20:00|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|9
1721805610000|2024-07-24 07:20:10|59.14|58.84|59.15|58.85|59.16|58.86|59.14|58.84|4
1721805620000|2024-07-24 07:20:20|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|3
1721805630000|2024-07-24 07:20:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721805660000|2024-07-24 07:21:00|59.16|58.86|59.18|58.88|59.18|58.88|59.15|58.85|6
1721805670000|2024-07-24 07:21:10|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|9
1721805680000|2024-07-24 07:21:20|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|5
1721805690000|2024-07-24 07:21:30|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|7
1721805700000|2024-07-24 07:21:40|59.18|58.88|59.19|58.89|59.2|58.9|59.18|58.88|6
1721805710000|2024-07-24 07:21:50|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721805720000|2024-07-24 07:22:00|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|7
1721805730000|2024-07-24 07:22:10|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721805740000|2024-07-24 07:22:20|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721805750000|2024-07-24 07:22:30|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|8
1721805760000|2024-07-24 07:22:40|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|5
1721805780000|2024-07-24 07:23:00|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|8
1721805790000|2024-07-24 07:23:10|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721805810000|2024-07-24 07:23:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721805820000|2024-07-24 07:23:40|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721805850000|2024-07-24 07:24:10|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|11
1721805870000|2024-07-24 07:24:30|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|13
1721805880000|2024-07-24 07:24:40|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1721805890000|2024-07-24 07:24:50|59.2|58.9|59.18|58.88|59.2|58.9|59.18|58.88|3
1721805900000|2024-07-24 07:25:00|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721805910000|2024-07-24 07:25:10|59.18|58.88|59.15|58.85|59.18|58.88|59.15|58.85|5
1721805920000|2024-07-24 07:25:20|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721805960000|2024-07-24 07:26:00|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721805970000|2024-07-24 07:26:10|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721805990000|2024-07-24 07:26:30|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721806000000|2024-07-24 07:26:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721806010000|2024-07-24 07:26:50|59.13|58.83|59.15|58.85|59.15|58.85|59.12|58.82|4
1721806020000|2024-07-24 07:27:00|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1721806030000|2024-07-24 07:27:10|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|5
1721806040000|2024-07-24 07:27:20|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|5
1721806070000|2024-07-24 07:27:50|59.14|58.84|59.11|58.81|59.14|58.84|59.11|58.81|4
1721806110000|2024-07-24 07:28:30|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721806120000|2024-07-24 07:28:40|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|6
1721806130000|2024-07-24 07:28:50|59.11|58.81|59.15|58.85|59.15|58.85|59.11|58.81|5
1721806160000|2024-07-24 07:29:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|11
1721806170000|2024-07-24 07:29:30|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|4
1721806180000|2024-07-24 07:29:40|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|4
1721806200000|2024-07-24 07:30:00|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|4
1721806210000|2024-07-24 07:30:10|59.11|58.81|59.14|58.84|59.15|58.85|59.11|58.81|7
1721806220000|2024-07-24 07:30:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1721806230000|2024-07-24 07:30:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1721806240000|2024-07-24 07:30:40|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|5
1721806250000|2024-07-24 07:30:50|59.17|58.87|59.12|58.82|59.17|58.87|59.12|58.82|8
1721806260000|2024-07-24 07:31:00|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|6
1721806270000|2024-07-24 07:31:10|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|4
1721806280000|2024-07-24 07:31:20|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|7
1721806290000|2024-07-24 07:31:30|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|3
1721806300000|2024-07-24 07:31:40|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1721806330000|2024-07-24 07:32:10|59.14|58.84|59.11|58.81|59.14|58.84|59.11|58.81|5
1721806340000|2024-07-24 07:32:20|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|4
1721806360000|2024-07-24 07:32:40|59.11|58.81|59.11|58.81|59.11|58.81|59.1|58.8|3
1721806400000|2024-07-24 07:33:20|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1721806410000|2024-07-24 07:33:30|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721806450000|2024-07-24 07:34:10|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721806470000|2024-07-24 07:34:30|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721806480000|2024-07-24 07:34:40|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|4
1721806490000|2024-07-24 07:34:50|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721806500000|2024-07-24 07:35:00|59.12|58.82|59.15|58.85|59.15|58.85|59.12|58.82|6
1721806520000|2024-07-24 07:35:20|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721806530000|2024-07-24 07:35:30|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|5
1721806540000|2024-07-24 07:35:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|4
1721806550000|2024-07-24 07:35:50|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1721806570000|2024-07-24 07:36:10|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721806590000|2024-07-24 07:36:30|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721806600000|2024-07-24 07:36:40|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721806610000|2024-07-24 07:36:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721806630000|2024-07-24 07:37:10|59.13|58.83|59.13|58.83|59.13|58.83|59.11|58.81|5
1721806640000|2024-07-24 07:37:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721806650000|2024-07-24 07:37:30|59.14|58.84|59.14|58.84|59.14|58.84|59.13|58.83|5
1721806660000|2024-07-24 07:37:40|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721806680000|2024-07-24 07:38:00|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|4
1721806690000|2024-07-24 07:38:10|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|3
1721806730000|2024-07-24 07:38:50|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|4
1721806740000|2024-07-24 07:39:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1721806760000|2024-07-24 07:39:20|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1721806770000|2024-07-24 07:39:30|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1721806780000|2024-07-24 07:39:40|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|6
1721806790000|2024-07-24 07:39:50|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|3
1721806800000|2024-07-24 07:40:00|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|3
1721806840000|2024-07-24 07:40:40|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|4
1721806850000|2024-07-24 07:40:50|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|3
1721806860000|2024-07-24 07:41:00|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721806870000|2024-07-24 07:41:10|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|3
1721806880000|2024-07-24 07:41:20|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721806890000|2024-07-24 07:41:30|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|11
1721806910000|2024-07-24 07:41:50|59.2|58.9|59.2|58.9|59.2|58.9|59.19|58.89|3
1721806920000|2024-07-24 07:42:00|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|7
1721806930000|2024-07-24 07:42:10|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721806940000|2024-07-24 07:42:20|59.2|58.9|59.2|58.9|59.2|58.9|59.2|58.9|1
1721806960000|2024-07-24 07:42:40|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|4
1721806970000|2024-07-24 07:42:50|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1721806980000|2024-07-24 07:43:00|59.21|58.91|59.24|58.94|59.24|58.94|59.2|58.9|5
1721806990000|2024-07-24 07:43:10|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721807000000|2024-07-24 07:43:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721807010000|2024-07-24 07:43:30|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807020000|2024-07-24 07:43:40|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|8
1721807030000|2024-07-24 07:43:50|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|4
1721807040000|2024-07-24 07:44:00|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|4
1721807060000|2024-07-24 07:44:20|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|3
1721807070000|2024-07-24 07:44:30|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807100000|2024-07-24 07:45:00|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721807110000|2024-07-24 07:45:10|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|6
1721807140000|2024-07-24 07:45:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721807190000|2024-07-24 07:46:30|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721807210000|2024-07-24 07:46:50|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|5
1721807220000|2024-07-24 07:47:00|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721807240000|2024-07-24 07:47:20|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1721807250000|2024-07-24 07:47:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721807260000|2024-07-24 07:47:40|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721807270000|2024-07-24 07:47:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807280000|2024-07-24 07:48:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|4
1721807290000|2024-07-24 07:48:10|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721807300000|2024-07-24 07:48:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721807330000|2024-07-24 07:48:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807340000|2024-07-24 07:49:00|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721807380000|2024-07-24 07:49:40|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721807390000|2024-07-24 07:49:50|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|3
1721807400000|2024-07-24 07:50:00|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|8
1721807410000|2024-07-24 07:50:10|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|3
1721807420000|2024-07-24 07:50:20|59.2|58.9|59.2|58.9|59.21|58.91|59.2|58.9|7
1721807430000|2024-07-24 07:50:30|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|6
1721807440000|2024-07-24 07:50:40|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|5
1721807450000|2024-07-24 07:50:50|59.2|58.9|59.23|58.93|59.23|58.93|59.2|58.9|4
1721807460000|2024-07-24 07:51:00|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|6
1721807470000|2024-07-24 07:51:10|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|5
1721807480000|2024-07-24 07:51:20|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721807490000|2024-07-24 07:51:30|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1721807500000|2024-07-24 07:51:40|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|4
1721807510000|2024-07-24 07:51:50|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721807520000|2024-07-24 07:52:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721807530000|2024-07-24 07:52:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1721807540000|2024-07-24 07:52:20|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|6
1721807550000|2024-07-24 07:52:30|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721807560000|2024-07-24 07:52:40|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721807570000|2024-07-24 07:52:50|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|10
1721807580000|2024-07-24 07:53:00|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1721807590000|2024-07-24 07:53:10|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807600000|2024-07-24 07:53:20|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721807610000|2024-07-24 07:53:30|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807620000|2024-07-24 07:53:40|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721807630000|2024-07-24 07:53:50|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|3
1721807640000|2024-07-24 07:54:00|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|5
1721807650000|2024-07-24 07:54:10|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|2
1721807660000|2024-07-24 07:54:20|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|4
1721807670000|2024-07-24 07:54:30|59.21|58.91|59.22|58.92|59.22|58.92|59.2|58.9|4
1721807680000|2024-07-24 07:54:40|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|13
1721807690000|2024-07-24 07:54:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721807700000|2024-07-24 07:55:00|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|5
1721807710000|2024-07-24 07:55:10|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|5
1721807720000|2024-07-24 07:55:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|4
1721807730000|2024-07-24 07:55:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721807750000|2024-07-24 07:55:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721807780000|2024-07-24 07:56:20|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721807790000|2024-07-24 07:56:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721807800000|2024-07-24 07:56:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721807830000|2024-07-24 07:57:10|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721807860000|2024-07-24 07:57:40|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|6
1721807870000|2024-07-24 07:57:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|3
1721807880000|2024-07-24 07:58:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721807890000|2024-07-24 07:58:10|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|3
1721807900000|2024-07-24 07:58:20|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|8
1721807910000|2024-07-24 07:58:30|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721807920000|2024-07-24 07:58:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721807930000|2024-07-24 07:58:50|59.3|59|59.3|59|59.3|59|59.3|59|1
1721807940000|2024-07-24 07:59:00|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1721807950000|2024-07-24 07:59:10|59.29|58.99|59.3|59|59.3|59|59.29|58.99|4
1721807970000|2024-07-24 07:59:30|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|3
1721807980000|2024-07-24 07:59:40|59.3|59|59.28|58.98|59.3|59|59.28|58.98|3
1721807990000|2024-07-24 07:59:50|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721808000000|2024-07-24 08:00:00|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|6
1721808010000|2024-07-24 08:00:10|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|3
1721808020000|2024-07-24 08:00:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1721808030000|2024-07-24 08:00:30|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721808040000|2024-07-24 08:00:40|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|7
1721808050000|2024-07-24 08:00:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721808070000|2024-07-24 08:01:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721808080000|2024-07-24 08:01:20|59.28|58.98|59.3|59|59.31|59.01|59.28|58.98|11
1721808090000|2024-07-24 08:01:30|59.31|59.01|59.3|59|59.32|59.02|59.3|59|6
1721808100000|2024-07-24 08:01:40|59.29|58.99|59.3|59|59.31|59.01|59.29|58.99|4
1721808120000|2024-07-24 08:02:00|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1721808150000|2024-07-24 08:02:30|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721808160000|2024-07-24 08:02:40|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721808170000|2024-07-24 08:02:50|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|4
1721808180000|2024-07-24 08:03:00|59.3|59|59.28|58.98|59.3|59|59.28|58.98|3
1721808190000|2024-07-24 08:03:10|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|4
1721808200000|2024-07-24 08:03:20|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721808210000|2024-07-24 08:03:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1721808220000|2024-07-24 08:03:40|59.24|58.94|59.2|58.9|59.24|58.94|59.2|58.9|8
1721808230000|2024-07-24 08:03:50|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|7
1721808240000|2024-07-24 08:04:00|59.15|58.85|59.15|58.85|59.15|58.85|59.15|58.85|1
1721808250000|2024-07-24 08:04:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721808260000|2024-07-24 08:04:20|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1721808270000|2024-07-24 08:04:30|59.12|58.82|59.1|58.8|59.13|58.83|59.1|58.8|5
1721808290000|2024-07-24 08:04:50|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721808310000|2024-07-24 08:05:10|59.09|58.79|59.11|58.81|59.11|58.81|59.09|58.79|3
1721808320000|2024-07-24 08:05:20|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|3
1721808330000|2024-07-24 08:05:30|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|5
1721808340000|2024-07-24 08:05:40|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721808350000|2024-07-24 08:05:50|59.1|58.8|59.14|58.84|59.14|58.84|59.1|58.8|11
1721808360000|2024-07-24 08:06:00|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1721808370000|2024-07-24 08:06:10|59.16|58.86|59.19|58.89|59.19|58.89|59.16|58.86|4
1721808380000|2024-07-24 08:06:20|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|4
1721808390000|2024-07-24 08:06:30|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|5
1721808400000|2024-07-24 08:06:40|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|7
1721808410000|2024-07-24 08:06:50|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|6
1721808420000|2024-07-24 08:07:00|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721808430000|2024-07-24 08:07:10|59.19|58.89|59.19|58.89|59.2|58.9|59.18|58.88|5
1721808450000|2024-07-24 08:07:30|59.18|58.88|59.18|58.88|59.18|58.88|59.18|58.88|1
1721808460000|2024-07-24 08:07:40|59.19|58.89|59.23|58.93|59.23|58.93|59.19|58.89|6
1721808470000|2024-07-24 08:07:50|59.22|58.92|59.2|58.9|59.22|58.92|59.2|58.9|5
1721808480000|2024-07-24 08:08:00|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721808490000|2024-07-24 08:08:10|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|6
1721808510000|2024-07-24 08:08:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721808520000|2024-07-24 08:08:40|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|6
1721808530000|2024-07-24 08:08:50|59.14|58.84|59.13|58.83|59.15|58.85|59.13|58.83|12
1721808540000|2024-07-24 08:09:00|59.14|58.84|59.19|58.89|59.21|58.91|59.13|58.83|14
1721808550000|2024-07-24 08:09:10|59.2|58.9|59.24|58.94|59.25|58.95|59.2|58.9|9
1721808560000|2024-07-24 08:09:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|6
1721808570000|2024-07-24 08:09:30|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721808580000|2024-07-24 08:09:40|59.29|58.99|59.29|58.99|59.3|59|59.28|58.98|7
1721808590000|2024-07-24 08:09:50|59.28|58.98|59.31|59.01|59.33|59.03|59.28|58.98|10
1721808600000|2024-07-24 08:10:00|59.32|59.02|59.33|59.03|59.35|59.05|59.32|59.02|14
1721808610000|2024-07-24 08:10:10|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|10
1721808620000|2024-07-24 08:10:20|59.34|59.04|59.32|59.02|59.34|59.04|59.32|59.02|13
1721808630000|2024-07-24 08:10:30|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|6
1721808640000|2024-07-24 08:10:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|8
1721808650000|2024-07-24 08:10:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|8
1721808660000|2024-07-24 08:11:00|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|4
1721808670000|2024-07-24 08:11:10|59.28|58.98|59.25|58.95|59.28|58.98|59.24|58.94|8
1721808680000|2024-07-24 08:11:20|59.24|58.94|59.31|59.01|59.34|59.04|59.24|58.94|16
1721808690000|2024-07-24 08:11:30|59.3|59|59.28|58.98|59.3|59|59.26|58.96|13
1721808700000|2024-07-24 08:11:40|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|7
1721808710000|2024-07-24 08:11:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1721808720000|2024-07-24 08:12:00|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1721808730000|2024-07-24 08:12:10|59.24|58.94|59.23|58.93|59.25|58.95|59.23|58.93|8
1721808740000|2024-07-24 08:12:20|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|9
1721808750000|2024-07-24 08:12:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|5
1721808760000|2024-07-24 08:12:40|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|3
1721808770000|2024-07-24 08:12:50|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|7
1721808780000|2024-07-24 08:13:00|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721808790000|2024-07-24 08:13:10|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721808800000|2024-07-24 08:13:20|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|12
1721808810000|2024-07-24 08:13:30|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|4
1721808820000|2024-07-24 08:13:40|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1721808830000|2024-07-24 08:13:50|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721808840000|2024-07-24 08:14:00|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1721808850000|2024-07-24 08:14:10|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721808860000|2024-07-24 08:14:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|8
1721808870000|2024-07-24 08:14:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721808880000|2024-07-24 08:14:40|59.26|58.96|59.26|58.96|59.26|58.96|59.26|58.96|1
1721808890000|2024-07-24 08:14:50|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1721808900000|2024-07-24 08:15:00|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|4
1721808910000|2024-07-24 08:15:10|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1721808920000|2024-07-24 08:15:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|2
1721808930000|2024-07-24 08:15:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1721808940000|2024-07-24 08:15:40|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721808950000|2024-07-24 08:15:50|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|5
1721808960000|2024-07-24 08:16:00|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|4
1721808970000|2024-07-24 08:16:10|59.28|58.98|59.3|59|59.31|59.01|59.28|58.98|6
1721808980000|2024-07-24 08:16:20|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721809010000|2024-07-24 08:16:50|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1721809020000|2024-07-24 08:17:00|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721809030000|2024-07-24 08:17:10|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|6
1721809040000|2024-07-24 08:17:20|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|3
1721809050000|2024-07-24 08:17:30|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|3
1721809060000|2024-07-24 08:17:40|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1721809070000|2024-07-24 08:17:50|59.25|58.95|59.2|58.9|59.25|58.95|59.2|58.9|4
1721809090000|2024-07-24 08:18:10|59.19|58.89|59.18|58.88|59.19|58.89|59.18|58.88|6
1721809110000|2024-07-24 08:18:30|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721809130000|2024-07-24 08:18:50|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721809140000|2024-07-24 08:19:00|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721809150000|2024-07-24 08:19:10|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|4
1721809160000|2024-07-24 08:19:20|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721809170000|2024-07-24 08:19:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721809180000|2024-07-24 08:19:40|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1721809190000|2024-07-24 08:19:50|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721809200000|2024-07-24 08:20:00|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|3
1721809210000|2024-07-24 08:20:10|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721809220000|2024-07-24 08:20:20|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|5
1721809230000|2024-07-24 08:20:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721809260000|2024-07-24 08:21:00|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|3
1721809270000|2024-07-24 08:21:10|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721809280000|2024-07-24 08:21:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721809290000|2024-07-24 08:21:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|2
1721809320000|2024-07-24 08:22:00|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721809330000|2024-07-24 08:22:10|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721809340000|2024-07-24 08:22:20|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|4
1721809350000|2024-07-24 08:22:30|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721809360000|2024-07-24 08:22:40|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|5
1721809390000|2024-07-24 08:23:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721809420000|2024-07-24 08:23:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721809430000|2024-07-24 08:23:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721809560000|2024-07-24 08:26:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1721809600000|2024-07-24 08:26:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721809620000|2024-07-24 08:27:00|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721809660000|2024-07-24 08:27:40|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721809670000|2024-07-24 08:27:50|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721809680000|2024-07-24 08:28:00|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721809710000|2024-07-24 08:28:30|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721809720000|2024-07-24 08:28:40|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1721809740000|2024-07-24 08:29:00|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721809750000|2024-07-24 08:29:10|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721809780000|2024-07-24 08:29:40|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|3
1721809790000|2024-07-24 08:29:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721809800000|2024-07-24 08:30:00|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721809810000|2024-07-24 08:30:10|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|4
1721809820000|2024-07-24 08:30:20|59.11|58.81|59.1|58.8|59.11|58.81|59.1|58.8|2
1721809830000|2024-07-24 08:30:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721809840000|2024-07-24 08:30:40|59.11|58.81|59.15|58.85|59.16|58.86|59.11|58.81|7
1721809850000|2024-07-24 08:30:50|59.14|58.84|59.13|58.83|59.15|58.85|59.12|58.82|17
1721809860000|2024-07-24 08:31:00|59.14|58.84|59.18|58.88|59.18|58.88|59.13|58.83|15
1721809880000|2024-07-24 08:31:20|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|3
1721809890000|2024-07-24 08:31:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1721809900000|2024-07-24 08:31:40|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1721809910000|2024-07-24 08:31:50|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721809920000|2024-07-24 08:32:00|59.2|58.9|59.26|58.96|59.26|58.96|59.19|58.89|12
1721809930000|2024-07-24 08:32:10|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|6
1721809940000|2024-07-24 08:32:20|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1721809950000|2024-07-24 08:32:30|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|6
1721809960000|2024-07-24 08:32:40|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|8
1721809970000|2024-07-24 08:32:50|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|5
1721809980000|2024-07-24 08:33:00|59.3|59|59.33|59.03|59.33|59.03|59.3|59|5
1721809990000|2024-07-24 08:33:10|59.32|59.02|59.33|59.03|59.33|59.03|59.3|59|9
1721810000000|2024-07-24 08:33:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1721810010000|2024-07-24 08:33:30|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|6
1721810020000|2024-07-24 08:33:40|59.32|59.02|59.37|59.07|59.37|59.07|59.32|59.02|8
1721810030000|2024-07-24 08:33:50|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721810040000|2024-07-24 08:34:00|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721810050000|2024-07-24 08:34:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721810060000|2024-07-24 08:34:20|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|4
1721810070000|2024-07-24 08:34:30|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721810080000|2024-07-24 08:34:40|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|2
1721810090000|2024-07-24 08:34:50|59.34|59.04|59.3|59|59.34|59.04|59.3|59|7
1721810100000|2024-07-24 08:35:00|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|3
1721810110000|2024-07-24 08:35:10|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|3
1721810120000|2024-07-24 08:35:20|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1721810130000|2024-07-24 08:35:30|59.23|58.93|59.22|58.92|59.25|58.95|59.21|58.91|13
1721810140000|2024-07-24 08:35:40|59.21|58.91|59.2|58.9|59.24|58.94|59.2|58.9|12
1721810150000|2024-07-24 08:35:50|59.22|58.92|59.18|58.88|59.22|58.92|59.18|58.88|9
1721810160000|2024-07-24 08:36:00|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|5
1721810170000|2024-07-24 08:36:10|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|3
1721810180000|2024-07-24 08:36:20|59.14|58.84|59.09|58.79|59.14|58.84|59.09|58.79|12
1721810200000|2024-07-24 08:36:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721810210000|2024-07-24 08:36:50|59.04|58.74|59.04|58.74|59.04|58.74|59.03|58.73|3
1721810220000|2024-07-24 08:37:00|59.03|58.73|59.02|58.72|59.04|58.74|59.01|58.71|10
1721810230000|2024-07-24 08:37:10|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|4
1721810240000|2024-07-24 08:37:20|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721810250000|2024-07-24 08:37:30|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721810260000|2024-07-24 08:37:40|58.99|58.69|59.02|58.72|59.05|58.75|58.99|58.69|7
1721810270000|2024-07-24 08:37:50|59.04|58.74|59.01|58.71|59.04|58.74|58.98|58.68|12
1721810280000|2024-07-24 08:38:00|59.02|58.72|59|58.7|59.02|58.72|59|58.7|17
1721810290000|2024-07-24 08:38:10|59.01|58.71|58.96|58.66|59.01|58.71|58.96|58.66|18
1721810300000|2024-07-24 08:38:20|58.95|58.65|58.96|58.66|58.98|58.68|58.95|58.65|9
1721810310000|2024-07-24 08:38:30|58.97|58.67|59.03|58.73|59.03|58.73|58.96|58.66|10
1721810320000|2024-07-24 08:38:40|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|3
1721810330000|2024-07-24 08:38:50|59.02|58.72|59.01|58.71|59.02|58.72|58.99|58.69|5
1721810340000|2024-07-24 08:39:00|59.02|58.72|59.02|58.72|59.03|58.73|58.99|58.69|18
1721810350000|2024-07-24 08:39:10|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|5
1721810360000|2024-07-24 08:39:20|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721810370000|2024-07-24 08:39:30|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|3
1721810380000|2024-07-24 08:39:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721810390000|2024-07-24 08:39:50|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|9
1721810400000|2024-07-24 08:40:00|59.05|58.75|59.03|58.73|59.05|58.75|59.02|58.72|6
1721810410000|2024-07-24 08:40:10|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|5
1721810420000|2024-07-24 08:40:20|58.97|58.67|58.94|58.64|58.97|58.67|58.93|58.63|10
1721810430000|2024-07-24 08:40:30|58.93|58.63|58.94|58.64|58.96|58.66|58.93|58.63|14
1721810440000|2024-07-24 08:40:40|58.93|58.63|58.95|58.65|58.97|58.67|58.93|58.63|14
1721810450000|2024-07-24 08:40:50|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1721810460000|2024-07-24 08:41:00|58.95|58.65|58.99|58.69|59.01|58.71|58.95|58.65|7
1721810470000|2024-07-24 08:41:10|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|7
1721810480000|2024-07-24 08:41:20|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|10
1721810490000|2024-07-24 08:41:30|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|6
1721810500000|2024-07-24 08:41:40|58.92|58.62|58.89|58.59|58.93|58.63|58.89|58.59|13
1721810510000|2024-07-24 08:41:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721810520000|2024-07-24 08:42:00|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|5
1721810530000|2024-07-24 08:42:10|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|3
1721810540000|2024-07-24 08:42:20|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1721810550000|2024-07-24 08:42:30|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|11
1721810560000|2024-07-24 08:42:40|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|9
1721810570000|2024-07-24 08:42:50|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|10
1721810580000|2024-07-24 08:43:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|12
1721810590000|2024-07-24 08:43:10|58.84|58.54|58.94|58.64|58.94|58.64|58.83|58.53|13
1721810600000|2024-07-24 08:43:20|58.93|58.63|58.95|58.65|58.95|58.65|58.92|58.62|8
1721810610000|2024-07-24 08:43:30|58.94|58.64|58.93|58.63|58.95|58.65|58.92|58.62|13
1721810620000|2024-07-24 08:43:40|58.91|58.61|58.9|58.6|58.93|58.63|58.9|58.6|17
1721810630000|2024-07-24 08:43:50|58.89|58.59|58.9|58.6|58.92|58.62|58.89|58.59|12
1721810640000|2024-07-24 08:44:00|58.89|58.59|58.89|58.59|58.89|58.59|58.87|58.57|13
1721810650000|2024-07-24 08:44:10|58.92|58.62|58.96|58.66|58.98|58.68|58.92|58.62|11
1721810660000|2024-07-24 08:44:20|58.97|58.67|58.98|58.68|59|58.7|58.97|58.67|7
1721810670000|2024-07-24 08:44:30|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721810680000|2024-07-24 08:44:40|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721810690000|2024-07-24 08:44:50|59.03|58.73|59.09|58.79|59.09|58.79|59.03|58.73|6
1721810700000|2024-07-24 08:45:00|59.1|58.8|59.09|58.79|59.15|58.85|59.08|58.78|16
1721810710000|2024-07-24 08:45:10|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1721810720000|2024-07-24 08:45:20|59.09|58.79|59.08|58.78|59.1|58.8|59.08|58.78|12
1721810730000|2024-07-24 08:45:30|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|7
1721810740000|2024-07-24 08:45:40|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|8
1721810750000|2024-07-24 08:45:50|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1721810760000|2024-07-24 08:46:00|59.06|58.76|59.1|58.8|59.1|58.8|59.06|58.76|8
1721810770000|2024-07-24 08:46:10|59.11|58.81|59.15|58.85|59.16|58.86|59.1|58.8|17
1721810780000|2024-07-24 08:46:20|59.16|58.86|59.18|58.88|59.18|58.88|59.15|58.85|8
1721810790000|2024-07-24 08:46:30|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|4
1721810800000|2024-07-24 08:46:40|59.17|58.87|59.17|58.87|59.19|58.89|59.16|58.86|7
1721810810000|2024-07-24 08:46:50|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|6
1721810820000|2024-07-24 08:47:00|59.22|58.92|59.25|58.95|59.26|58.96|59.22|58.92|13
1721810830000|2024-07-24 08:47:10|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|6
1721810850000|2024-07-24 08:47:30|59.22|58.92|59.24|58.94|59.24|58.94|59.22|58.92|8
1721810860000|2024-07-24 08:47:40|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|14
1721810870000|2024-07-24 08:47:50|59.29|58.99|59.3|59|59.3|59|59.28|58.98|6
1721810880000|2024-07-24 08:48:00|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|5
1721810890000|2024-07-24 08:48:10|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|2
1721810900000|2024-07-24 08:48:20|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|17
1721810910000|2024-07-24 08:48:30|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|4
1721810920000|2024-07-24 08:48:40|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1721810930000|2024-07-24 08:48:50|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|6
1721810940000|2024-07-24 08:49:00|59.25|58.95|59.28|58.98|59.29|58.99|59.25|58.95|10
1721810950000|2024-07-24 08:49:10|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721810960000|2024-07-24 08:49:20|59.3|59|59.32|59.02|59.32|59.02|59.3|59|3
1721810970000|2024-07-24 08:49:30|59.31|59.01|59.32|59.02|59.35|59.05|59.31|59.01|17
1721810980000|2024-07-24 08:49:40|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|4
1721810990000|2024-07-24 08:49:50|59.31|59.01|59.3|59|59.32|59.02|59.29|58.99|8
1721811000000|2024-07-24 08:50:00|59.29|58.99|59.37|59.07|59.37|59.07|59.29|58.99|16
1721811010000|2024-07-24 08:50:10|59.38|59.08|59.4|59.1|59.4|59.1|59.38|59.08|8
1721811020000|2024-07-24 08:50:20|59.41|59.11|59.4|59.1|59.41|59.11|59.39|59.09|4
1721811030000|2024-07-24 08:50:30|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721811040000|2024-07-24 08:50:40|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|9
1721811050000|2024-07-24 08:50:50|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|4
1721811060000|2024-07-24 08:51:00|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|5
1721811070000|2024-07-24 08:51:10|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|6
1721811080000|2024-07-24 08:51:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|4
1721811090000|2024-07-24 08:51:30|59.41|59.11|59.42|59.12|59.47|59.17|59.41|59.11|12
1721811100000|2024-07-24 08:51:40|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1721811110000|2024-07-24 08:51:50|59.42|59.12|59.43|59.13|59.46|59.16|59.42|59.12|7
1721811120000|2024-07-24 08:52:00|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721811130000|2024-07-24 08:52:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1721811150000|2024-07-24 08:52:30|59.41|59.11|59.4|59.1|59.41|59.11|59.38|59.08|6
1721811160000|2024-07-24 08:52:40|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|6
1721811170000|2024-07-24 08:52:50|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|6
1721811180000|2024-07-24 08:53:00|59.39|59.09|59.39|59.09|59.4|59.1|59.39|59.09|5
1721811200000|2024-07-24 08:53:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721811210000|2024-07-24 08:53:30|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|6
1721811220000|2024-07-24 08:53:40|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|5
1721811230000|2024-07-24 08:53:50|59.41|59.11|59.42|59.12|59.42|59.12|59.4|59.1|4
1721811240000|2024-07-24 08:54:00|59.41|59.11|59.39|59.09|59.41|59.11|59.39|59.09|5
1721811250000|2024-07-24 08:54:10|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|4
1721811260000|2024-07-24 08:54:20|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1721811270000|2024-07-24 08:54:30|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|7
1721811280000|2024-07-24 08:54:40|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|4
1721811290000|2024-07-24 08:54:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|3
1721811300000|2024-07-24 08:55:00|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|4
1721811320000|2024-07-24 08:55:20|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|10
1721811330000|2024-07-24 08:55:30|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|9
1721811340000|2024-07-24 08:55:40|59.38|59.08|59.41|59.11|59.41|59.11|59.38|59.08|9
1721811370000|2024-07-24 08:56:10|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1721811390000|2024-07-24 08:56:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|4
1721811420000|2024-07-24 08:57:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1721811440000|2024-07-24 08:57:20|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|4
1721811460000|2024-07-24 08:57:40|59.4|59.1|59.4|59.1|59.41|59.11|59.4|59.1|5
1721811470000|2024-07-24 08:57:50|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|3
1721811480000|2024-07-24 08:58:00|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721811520000|2024-07-24 08:58:40|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|3
1721811530000|2024-07-24 08:58:50|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|3
1721811540000|2024-07-24 08:59:00|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|5
1721811550000|2024-07-24 08:59:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721811560000|2024-07-24 08:59:20|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721811580000|2024-07-24 08:59:40|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721811590000|2024-07-24 08:59:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|3
1721811600000|2024-07-24 09:00:00|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|6
1721811610000|2024-07-24 09:00:10|59.35|59.05|59.3|59|59.35|59.05|59.3|59|6
1721811620000|2024-07-24 09:00:20|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721811630000|2024-07-24 09:00:30|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1721811640000|2024-07-24 09:00:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721811650000|2024-07-24 09:00:50|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721811660000|2024-07-24 09:01:00|59.3|59|59.29|58.99|59.3|59|59.27|58.97|6
1721811670000|2024-07-24 09:01:10|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|4
1721811680000|2024-07-24 09:01:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1721811690000|2024-07-24 09:01:30|59.28|58.98|59.3|59|59.31|59.01|59.28|58.98|7
1721811700000|2024-07-24 09:01:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721811720000|2024-07-24 09:02:00|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721811730000|2024-07-24 09:02:10|59.3|59|59.3|59|59.3|59|59.29|58.99|3
1721811740000|2024-07-24 09:02:20|59.29|58.99|59.19|58.89|59.29|58.99|59.19|58.89|9
1721811750000|2024-07-24 09:02:30|59.18|58.88|59.18|58.88|59.18|58.88|59.16|58.86|5
1721811760000|2024-07-24 09:02:40|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|5
1721811770000|2024-07-24 09:02:50|59.14|58.84|59.15|58.85|59.17|58.87|59.14|58.84|6
1721811780000|2024-07-24 09:03:00|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1721811790000|2024-07-24 09:03:10|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|4
1721811800000|2024-07-24 09:03:20|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|3
1721811810000|2024-07-24 09:03:30|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|5
1721811820000|2024-07-24 09:03:40|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721811830000|2024-07-24 09:03:50|59.18|58.88|59.18|58.88|59.18|58.88|59.17|58.87|3
1721811840000|2024-07-24 09:04:00|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721811850000|2024-07-24 09:04:10|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721811870000|2024-07-24 09:04:30|59.18|58.88|59.15|58.85|59.19|58.89|59.15|58.85|6
1721811900000|2024-07-24 09:05:00|59.14|58.84|59.09|58.79|59.14|58.84|59.09|58.79|5
1721811910000|2024-07-24 09:05:10|59.1|58.8|59.13|58.83|59.15|58.85|59.1|58.8|8
1721811920000|2024-07-24 09:05:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1721811930000|2024-07-24 09:05:30|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1721811940000|2024-07-24 09:05:40|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|11
1721811950000|2024-07-24 09:05:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|8
1721811960000|2024-07-24 09:06:00|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721811970000|2024-07-24 09:06:10|59.16|58.86|59.12|58.82|59.16|58.86|59.12|58.82|4
1721811990000|2024-07-24 09:06:30|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721812010000|2024-07-24 09:06:50|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1721812020000|2024-07-24 09:07:00|59.11|58.81|59.14|58.84|59.14|58.84|59.11|58.81|3
1721812030000|2024-07-24 09:07:10|59.15|58.85|59.16|58.86|59.17|58.87|59.15|58.85|4
1721812050000|2024-07-24 09:07:30|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1721812060000|2024-07-24 09:07:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721812070000|2024-07-24 09:07:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1721812080000|2024-07-24 09:08:00|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1721812090000|2024-07-24 09:08:10|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1721812100000|2024-07-24 09:08:20|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|3
1721812110000|2024-07-24 09:08:30|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|2
1721812120000|2024-07-24 09:08:40|59.13|58.83|59.1|58.8|59.13|58.83|59.09|58.79|4
1721812140000|2024-07-24 09:09:00|59.09|58.79|59.07|58.77|59.1|58.8|59.07|58.77|4
1721812150000|2024-07-24 09:09:10|59.06|58.76|59.04|58.74|59.07|58.77|59.04|58.74|3
1721812160000|2024-07-24 09:09:20|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1721812170000|2024-07-24 09:09:30|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721812180000|2024-07-24 09:09:40|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721812190000|2024-07-24 09:09:50|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|5
1721812200000|2024-07-24 09:10:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721812210000|2024-07-24 09:10:10|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721812220000|2024-07-24 09:10:20|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721812270000|2024-07-24 09:11:10|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|4
1721812280000|2024-07-24 09:11:20|58.98|58.68|58.93|58.63|58.98|58.68|58.93|58.63|11
1721812290000|2024-07-24 09:11:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|10
1721812300000|2024-07-24 09:11:40|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|10
1721812310000|2024-07-24 09:11:50|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|5
1721812320000|2024-07-24 09:12:00|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1721812330000|2024-07-24 09:12:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721812340000|2024-07-24 09:12:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721812350000|2024-07-24 09:12:30|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|7
1721812360000|2024-07-24 09:12:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|3
1721812370000|2024-07-24 09:12:50|58.88|58.58|58.81|58.51|58.89|58.59|58.8|58.5|19
1721812380000|2024-07-24 09:13:00|58.8|58.5|58.79|58.49|58.82|58.52|58.79|58.49|11
1721812390000|2024-07-24 09:13:10|58.77|58.47|58.72|58.42|58.77|58.47|58.71|58.41|14
1721812400000|2024-07-24 09:13:20|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|7
1721812410000|2024-07-24 09:13:30|58.72|58.42|58.72|58.42|58.74|58.44|58.71|58.41|10
1721812420000|2024-07-24 09:13:40|58.73|58.43|58.76|58.46|58.76|58.46|58.73|58.43|6
1721812430000|2024-07-24 09:13:50|58.75|58.45|58.72|58.42|58.75|58.45|58.71|58.41|7
1721812440000|2024-07-24 09:14:00|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|10
1721812450000|2024-07-24 09:14:10|58.7|58.4|58.67|58.37|58.7|58.4|58.66|58.36|7
1721812460000|2024-07-24 09:14:20|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|10
1721812470000|2024-07-24 09:14:30|58.69|58.39|58.63|58.33|58.69|58.39|58.63|58.33|6
1721812480000|2024-07-24 09:14:40|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|9
1721812490000|2024-07-24 09:14:50|58.63|58.33|58.64|58.34|58.64|58.34|58.6|58.3|12
1721812500000|2024-07-24 09:15:00|58.62|58.32|58.63|58.33|58.65|58.35|58.62|58.32|13
1721812510000|2024-07-24 09:15:10|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|6
1721812520000|2024-07-24 09:15:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1721812530000|2024-07-24 09:15:30|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|9
1721812540000|2024-07-24 09:15:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1721812550000|2024-07-24 09:15:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1721812560000|2024-07-24 09:16:00|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|8
1721812570000|2024-07-24 09:16:10|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|7
1721812580000|2024-07-24 09:16:20|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|9
1721812590000|2024-07-24 09:16:30|58.62|58.32|58.62|58.32|58.62|58.32|58.59|58.29|12
1721812600000|2024-07-24 09:16:40|58.61|58.31|58.55|58.25|58.61|58.31|58.55|58.25|15
1721812610000|2024-07-24 09:16:50|58.54|58.24|58.6|58.3|58.6|58.3|58.53|58.23|9
1721812620000|2024-07-24 09:17:00|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|7
1721812630000|2024-07-24 09:17:10|58.62|58.32|58.54|58.24|58.62|58.32|58.53|58.23|12
1721812640000|2024-07-24 09:17:20|58.55|58.25|58.53|58.23|58.58|58.28|58.52|58.22|15
1721812650000|2024-07-24 09:17:30|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|10
1721812660000|2024-07-24 09:17:40|58.52|58.22|58.51|58.21|58.54|58.24|58.51|58.21|14
1721812670000|2024-07-24 09:17:50|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|11
1721812680000|2024-07-24 09:18:00|58.55|58.25|58.54|58.24|58.55|58.25|58.52|58.22|9
1721812690000|2024-07-24 09:18:10|58.56|58.26|58.51|58.21|58.56|58.26|58.51|58.21|13
1721812700000|2024-07-24 09:18:20|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|14
1721812710000|2024-07-24 09:18:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|10
1721812720000|2024-07-24 09:18:40|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|3
1721812730000|2024-07-24 09:18:50|58.53|58.23|58.58|58.28|58.59|58.29|58.53|58.23|12
1721812740000|2024-07-24 09:19:00|58.61|58.31|58.6|58.3|58.63|58.33|58.6|58.3|7
1721812750000|2024-07-24 09:19:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1721812760000|2024-07-24 09:19:20|58.61|58.31|58.66|58.36|58.66|58.36|58.61|58.31|5
1721812770000|2024-07-24 09:19:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1721812780000|2024-07-24 09:19:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1721812790000|2024-07-24 09:19:50|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1721812800000|2024-07-24 09:20:00|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1721812810000|2024-07-24 09:20:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1721812820000|2024-07-24 09:20:20|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|8
1721812830000|2024-07-24 09:20:30|58.76|58.46|58.82|58.52|58.82|58.52|58.76|58.46|5
1721812840000|2024-07-24 09:20:40|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1721812850000|2024-07-24 09:20:50|58.78|58.48|58.82|58.52|58.82|58.52|58.78|58.48|4
1721812860000|2024-07-24 09:21:00|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|4
1721812870000|2024-07-24 09:21:10|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|6
1721812880000|2024-07-24 09:21:20|58.83|58.53|58.84|58.54|58.86|58.56|58.83|58.53|10
1721812890000|2024-07-24 09:21:30|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|8
1721812910000|2024-07-24 09:21:50|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1721812920000|2024-07-24 09:22:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1721812930000|2024-07-24 09:22:10|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1721812940000|2024-07-24 09:22:20|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721812950000|2024-07-24 09:22:30|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|4
1721812960000|2024-07-24 09:22:40|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721812980000|2024-07-24 09:23:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1721812990000|2024-07-24 09:23:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1721813010000|2024-07-24 09:23:30|58.88|58.58|58.91|58.61|58.92|58.62|58.88|58.58|4
1721813020000|2024-07-24 09:23:40|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|3
1721813040000|2024-07-24 09:24:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721813050000|2024-07-24 09:24:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1721813060000|2024-07-24 09:24:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|6
1721813070000|2024-07-24 09:24:30|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1721813080000|2024-07-24 09:24:40|58.91|58.61|58.93|58.63|58.93|58.63|58.91|58.61|2
1721813100000|2024-07-24 09:25:00|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|8
1721813110000|2024-07-24 09:25:10|58.92|58.62|58.97|58.67|58.97|58.67|58.92|58.62|5
1721813120000|2024-07-24 09:25:20|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|3
1721813130000|2024-07-24 09:25:30|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721813150000|2024-07-24 09:25:50|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721813160000|2024-07-24 09:26:00|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1721813170000|2024-07-24 09:26:10|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721813250000|2024-07-24 09:27:30|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721813260000|2024-07-24 09:27:40|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721813270000|2024-07-24 09:27:50|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721813280000|2024-07-24 09:28:00|59|58.7|59|58.7|59|58.7|59|58.7|1
1721813300000|2024-07-24 09:28:20|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721813340000|2024-07-24 09:29:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721813350000|2024-07-24 09:29:10|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721813360000|2024-07-24 09:29:20|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|7
1721813370000|2024-07-24 09:29:30|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721813380000|2024-07-24 09:29:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721813390000|2024-07-24 09:29:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1721813450000|2024-07-24 09:30:50|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1721813490000|2024-07-24 09:31:30|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721813510000|2024-07-24 09:31:50|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|4
1721813520000|2024-07-24 09:32:00|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|7
1721813530000|2024-07-24 09:32:10|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|3
1721813540000|2024-07-24 09:32:20|59.04|58.74|59.04|58.74|59.04|58.74|59.04|58.74|1
1721813550000|2024-07-24 09:32:30|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1721813560000|2024-07-24 09:32:40|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1721813570000|2024-07-24 09:32:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1721813580000|2024-07-24 09:33:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1721813590000|2024-07-24 09:33:10|59.05|58.75|59.08|58.78|59.08|58.78|59.05|58.75|4
1721813610000|2024-07-24 09:33:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1721813630000|2024-07-24 09:33:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1721813640000|2024-07-24 09:34:00|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1721813650000|2024-07-24 09:34:10|59.14|58.84|59.14|58.84|59.14|58.84|59.13|58.83|3
1721813670000|2024-07-24 09:34:30|59.13|58.83|59.15|58.85|59.16|58.86|59.12|58.82|5
1721813680000|2024-07-24 09:34:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|6
1721813690000|2024-07-24 09:34:50|59.16|58.86|59.16|58.86|59.16|58.86|59.16|58.86|1
1721813700000|2024-07-24 09:35:00|59.17|58.87|59.19|58.89|59.19|58.89|59.17|58.87|3
1721813710000|2024-07-24 09:35:10|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|2
1721813720000|2024-07-24 09:35:20|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|3
1721813730000|2024-07-24 09:35:30|59.19|58.89|59.19|58.89|59.19|58.89|59.19|58.89|1
1721813740000|2024-07-24 09:35:40|59.2|58.9|59.19|58.89|59.2|58.9|59.19|58.89|2
1721813750000|2024-07-24 09:35:50|59.2|58.9|59.24|58.94|59.26|58.96|59.2|58.9|8
1721813760000|2024-07-24 09:36:00|59.25|58.95|59.21|58.91|59.25|58.95|59.2|58.9|12
1721813770000|2024-07-24 09:36:10|59.2|58.9|59.25|58.95|59.25|58.95|59.2|58.9|8
1721813780000|2024-07-24 09:36:20|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|6
1721813790000|2024-07-24 09:36:30|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|6
1721813800000|2024-07-24 09:36:40|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|4
1721813820000|2024-07-24 09:37:00|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721813830000|2024-07-24 09:37:10|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|5
1721813840000|2024-07-24 09:37:20|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721813850000|2024-07-24 09:37:30|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|5
1721813860000|2024-07-24 09:37:40|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|10
1721813870000|2024-07-24 09:37:50|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|6
1721813880000|2024-07-24 09:38:00|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|4
1721813890000|2024-07-24 09:38:10|59.26|58.96|59.24|58.94|59.27|58.97|59.24|58.94|7
1721813900000|2024-07-24 09:38:20|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721813920000|2024-07-24 09:38:40|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|3
1721813930000|2024-07-24 09:38:50|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1721813940000|2024-07-24 09:39:00|59.26|58.96|59.26|58.96|59.26|58.96|59.25|58.95|3
1721813950000|2024-07-24 09:39:10|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|11
1721813960000|2024-07-24 09:39:20|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|7
1721813970000|2024-07-24 09:39:30|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|5
1721813980000|2024-07-24 09:39:40|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|5
1721814000000|2024-07-24 09:40:00|59.23|58.93|59.26|58.96|59.26|58.96|59.22|58.92|10
1721814010000|2024-07-24 09:40:10|59.24|58.94|59.28|58.98|59.28|58.98|59.24|58.94|16
1721814040000|2024-07-24 09:40:40|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1721814050000|2024-07-24 09:40:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721814060000|2024-07-24 09:41:00|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721814100000|2024-07-24 09:41:40|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721814110000|2024-07-24 09:41:50|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721814120000|2024-07-24 09:42:00|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|2
1721814140000|2024-07-24 09:42:20|59.23|58.93|59.27|58.97|59.27|58.97|59.22|58.92|7
1721814150000|2024-07-24 09:42:30|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|3
1721814210000|2024-07-24 09:43:30|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721814230000|2024-07-24 09:43:50|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1721814240000|2024-07-24 09:44:00|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721814280000|2024-07-24 09:44:40|59.28|58.98|59.28|58.98|59.28|58.98|59.28|58.98|1
1721814290000|2024-07-24 09:44:50|59.29|58.99|59.29|58.99|59.29|58.99|59.29|58.99|1
1721814300000|2024-07-24 09:45:00|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1721814310000|2024-07-24 09:45:10|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|4
1721814320000|2024-07-24 09:45:20|59.27|58.97|59.29|58.99|59.29|58.99|59.26|58.96|11
1721814330000|2024-07-24 09:45:30|59.3|59|59.3|59|59.3|59|59.3|59|1
1721814360000|2024-07-24 09:46:00|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|6
1721814370000|2024-07-24 09:46:10|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|6
1721814380000|2024-07-24 09:46:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|7
1721814390000|2024-07-24 09:46:30|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721814400000|2024-07-24 09:46:40|59.3|59|59.28|58.98|59.3|59|59.28|58.98|9
1721814410000|2024-07-24 09:46:50|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|5
1721814420000|2024-07-24 09:47:00|59.3|59|59.3|59|59.3|59|59.3|59|1
1721814430000|2024-07-24 09:47:10|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721814440000|2024-07-24 09:47:20|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721814450000|2024-07-24 09:47:30|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721814460000|2024-07-24 09:47:40|59.32|59.02|59.36|59.06|59.36|59.06|59.32|59.02|15
1721814470000|2024-07-24 09:47:50|59.34|59.04|59.38|59.08|59.38|59.08|59.34|59.04|7
1721814480000|2024-07-24 09:48:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721814490000|2024-07-24 09:48:10|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721814520000|2024-07-24 09:48:40|59.38|59.08|59.39|59.09|59.39|59.09|59.37|59.07|4
1721814530000|2024-07-24 09:48:50|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721814540000|2024-07-24 09:49:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721814550000|2024-07-24 09:49:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|3
1721814570000|2024-07-24 09:49:30|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|3
1721814580000|2024-07-24 09:49:40|59.42|59.12|59.46|59.16|59.46|59.16|59.42|59.12|4
1721814590000|2024-07-24 09:49:50|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|11
1721814600000|2024-07-24 09:50:00|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|7
1721814610000|2024-07-24 09:50:10|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|12
1721814620000|2024-07-24 09:50:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721814660000|2024-07-24 09:51:00|59.52|59.22|59.55|59.25|59.56|59.26|59.52|59.22|11
1721814670000|2024-07-24 09:51:10|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|17
1721814680000|2024-07-24 09:51:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|8
1721814690000|2024-07-24 09:51:30|59.52|59.22|59.48|59.18|59.52|59.22|59.48|59.18|12
1721814700000|2024-07-24 09:51:40|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|5
1721814710000|2024-07-24 09:51:50|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721814720000|2024-07-24 09:52:00|59.47|59.17|59.4|59.1|59.48|59.18|59.4|59.1|14
1721814730000|2024-07-24 09:52:10|59.41|59.11|59.45|59.15|59.45|59.15|59.4|59.1|6
1721814740000|2024-07-24 09:52:20|59.46|59.16|59.42|59.12|59.46|59.16|59.41|59.11|15
1721814750000|2024-07-24 09:52:30|59.41|59.11|59.4|59.1|59.42|59.12|59.39|59.09|10
1721814760000|2024-07-24 09:52:40|59.41|59.11|59.4|59.1|59.41|59.11|59.39|59.09|10
1721814770000|2024-07-24 09:52:50|59.39|59.09|59.36|59.06|59.4|59.1|59.36|59.06|12
1721814780000|2024-07-24 09:53:00|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|12
1721814790000|2024-07-24 09:53:10|59.34|59.04|59.37|59.07|59.38|59.08|59.34|59.04|12
1721814800000|2024-07-24 09:53:20|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|5
1721814810000|2024-07-24 09:53:30|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|4
1721814820000|2024-07-24 09:53:40|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721814830000|2024-07-24 09:53:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1721814840000|2024-07-24 09:54:00|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1721814850000|2024-07-24 09:54:10|59.36|59.06|59.31|59.01|59.36|59.06|59.3|59|5
1721814860000|2024-07-24 09:54:20|59.3|59|59.3|59|59.3|59|59.3|59|1
1721814870000|2024-07-24 09:54:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|4
1721814890000|2024-07-24 09:54:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1721814900000|2024-07-24 09:55:00|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|7
1721814910000|2024-07-24 09:55:10|59.27|58.97|59.34|59.04|59.35|59.05|59.27|58.97|9
1721814920000|2024-07-24 09:55:20|59.33|59.03|59.34|59.04|59.34|59.04|59.3|59|15
1721814930000|2024-07-24 09:55:30|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|12
1721814940000|2024-07-24 09:55:40|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|7
1721814950000|2024-07-24 09:55:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1721814960000|2024-07-24 09:56:00|59.33|59.03|59.32|59.02|59.35|59.05|59.3|59|17
1721814970000|2024-07-24 09:56:10|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|3
1721814990000|2024-07-24 09:56:30|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|4
1721815000000|2024-07-24 09:56:40|59.3|59|59.3|59|59.3|59|59.3|59|1
1721815010000|2024-07-24 09:56:50|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721815020000|2024-07-24 09:57:00|59.31|59.01|59.32|59.02|59.35|59.05|59.3|59|13
1721815030000|2024-07-24 09:57:10|59.31|59.01|59.34|59.04|59.34|59.04|59.31|59.01|10
1721815040000|2024-07-24 09:57:20|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1721815050000|2024-07-24 09:57:30|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1721815060000|2024-07-24 09:57:40|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|5
1721815070000|2024-07-24 09:57:50|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|7
1721815080000|2024-07-24 09:58:00|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|10
1721815090000|2024-07-24 09:58:10|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|8
1721815110000|2024-07-24 09:58:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721815120000|2024-07-24 09:58:40|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|3
1721815140000|2024-07-24 09:59:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1721815160000|2024-07-24 09:59:20|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|10
1721815180000|2024-07-24 09:59:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721815190000|2024-07-24 09:59:50|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|4
1721815200000|2024-07-24 10:00:00|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|12
1721815210000|2024-07-24 10:00:10|59.35|59.05|59.32|59.02|59.35|59.05|59.31|59.01|8
1721815220000|2024-07-24 10:00:20|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|5
1721815230000|2024-07-24 10:00:30|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|14
1721815240000|2024-07-24 10:00:40|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|5
1721815250000|2024-07-24 10:00:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1721815260000|2024-07-24 10:01:00|59.35|59.05|59.33|59.03|59.35|59.05|59.32|59.02|11
1721815270000|2024-07-24 10:01:10|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|7
1721815280000|2024-07-24 10:01:20|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|8
1721815290000|2024-07-24 10:01:30|59.32|59.02|59.31|59.01|59.33|59.03|59.31|59.01|8
1721815300000|2024-07-24 10:01:40|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1721815310000|2024-07-24 10:01:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|7
1721815320000|2024-07-24 10:02:00|59.3|59|59.33|59.03|59.34|59.04|59.3|59|12
1721815330000|2024-07-24 10:02:10|59.34|59.04|59.31|59.01|59.35|59.05|59.3|59|13
1721815340000|2024-07-24 10:02:20|59.3|59|59.33|59.03|59.33|59.03|59.3|59|7
1721815350000|2024-07-24 10:02:30|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|7
1721815360000|2024-07-24 10:02:40|59.32|59.02|59.3|59|59.32|59.02|59.3|59|3
1721815370000|2024-07-24 10:02:50|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|7
1721815380000|2024-07-24 10:03:00|59.3|59|59.26|58.96|59.32|59.02|59.25|58.95|11
1721815390000|2024-07-24 10:03:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|4
1721815400000|2024-07-24 10:03:20|59.25|58.95|59.25|58.95|59.27|58.97|59.25|58.95|19
1721815410000|2024-07-24 10:03:30|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|8
1721815420000|2024-07-24 10:03:40|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|8
1721815430000|2024-07-24 10:03:50|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|7
1721815440000|2024-07-24 10:04:00|59.24|58.94|59.2|58.9|59.25|58.95|59.2|58.9|12
1721815450000|2024-07-24 10:04:10|59.21|58.91|59.25|58.95|59.25|58.95|59.2|58.9|10
1721815460000|2024-07-24 10:04:20|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|15
1721815470000|2024-07-24 10:04:30|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|8
1721815480000|2024-07-24 10:04:40|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|12
1721815490000|2024-07-24 10:04:50|59.25|58.95|59.27|58.97|59.27|58.97|59.24|58.94|6
1721815500000|2024-07-24 10:05:00|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|4
1721815510000|2024-07-24 10:05:10|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|10
1721815520000|2024-07-24 10:05:20|59.29|58.99|59.27|58.97|59.3|59|59.27|58.97|8
1721815530000|2024-07-24 10:05:30|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|7
1721815540000|2024-07-24 10:05:40|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|5
1721815550000|2024-07-24 10:05:50|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|5
1721815560000|2024-07-24 10:06:00|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|6
1721815570000|2024-07-24 10:06:10|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|7
1721815580000|2024-07-24 10:06:20|59.26|58.96|59.3|59|59.3|59|59.26|58.96|5
1721815590000|2024-07-24 10:06:30|59.29|58.99|59.34|59.04|59.34|59.04|59.29|58.99|12
1721815600000|2024-07-24 10:06:40|59.35|59.05|59.37|59.07|59.38|59.08|59.34|59.04|13
1721815610000|2024-07-24 10:06:50|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721815620000|2024-07-24 10:07:00|59.38|59.08|59.36|59.06|59.4|59.1|59.36|59.06|14
1721815630000|2024-07-24 10:07:10|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|11
1721815640000|2024-07-24 10:07:20|59.36|59.06|59.32|59.02|59.36|59.06|59.31|59.01|15
1721815650000|2024-07-24 10:07:30|59.31|59.01|59.34|59.04|59.35|59.05|59.31|59.01|15
1721815660000|2024-07-24 10:07:40|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|9
1721815670000|2024-07-24 10:07:50|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|12
1721815680000|2024-07-24 10:08:00|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|19
1721815690000|2024-07-24 10:08:10|59.35|59.05|59.36|59.06|59.37|59.07|59.34|59.04|14
1721815710000|2024-07-24 10:08:30|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|8
1721815720000|2024-07-24 10:08:40|59.36|59.06|59.31|59.01|59.36|59.06|59.31|59.01|6
1721815730000|2024-07-24 10:08:50|59.3|59|59.31|59.01|59.31|59.01|59.3|59|2
1721815740000|2024-07-24 10:09:00|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|2
1721815750000|2024-07-24 10:09:10|59.3|59|59.32|59.02|59.34|59.04|59.3|59|15
1721815760000|2024-07-24 10:09:20|59.31|59.01|59.31|59.01|59.33|59.03|59.31|59.01|4
1721815770000|2024-07-24 10:09:30|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|4
1721815780000|2024-07-24 10:09:40|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|8
1721815790000|2024-07-24 10:09:50|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|5
1721815800000|2024-07-24 10:10:00|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|7
1721815810000|2024-07-24 10:10:10|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|8
1721815820000|2024-07-24 10:10:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721815830000|2024-07-24 10:10:30|59.37|59.07|59.37|59.07|59.38|59.08|59.36|59.06|11
1721815840000|2024-07-24 10:10:40|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|7
1721815850000|2024-07-24 10:10:50|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721815860000|2024-07-24 10:11:00|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|7
1721815870000|2024-07-24 10:11:10|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|5
1721815880000|2024-07-24 10:11:20|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721815890000|2024-07-24 10:11:30|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|6
1721815900000|2024-07-24 10:11:40|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|3
1721815910000|2024-07-24 10:11:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721815920000|2024-07-24 10:12:00|59.39|59.09|59.36|59.06|59.39|59.09|59.35|59.05|7
1721815930000|2024-07-24 10:12:10|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|8
1721815940000|2024-07-24 10:12:20|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|11
1721815950000|2024-07-24 10:12:30|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|5
1721815960000|2024-07-24 10:12:40|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|9
1721815970000|2024-07-24 10:12:50|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721815980000|2024-07-24 10:13:00|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|7
1721815990000|2024-07-24 10:13:10|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|7
1721816000000|2024-07-24 10:13:20|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|5
1721816030000|2024-07-24 10:13:50|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721816040000|2024-07-24 10:14:00|59.38|59.08|59.36|59.06|59.38|59.08|59.36|59.06|3
1721816050000|2024-07-24 10:14:10|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|3
1721816060000|2024-07-24 10:14:20|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|3
1721816070000|2024-07-24 10:14:30|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1721816080000|2024-07-24 10:14:40|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|5
1721816090000|2024-07-24 10:14:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1721816100000|2024-07-24 10:15:00|59.33|59.03|59.37|59.07|59.37|59.07|59.33|59.03|11
1721816110000|2024-07-24 10:15:10|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|8
1721816120000|2024-07-24 10:15:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721816140000|2024-07-24 10:15:40|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721816150000|2024-07-24 10:15:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|3
1721816160000|2024-07-24 10:16:00|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|7
1721816170000|2024-07-24 10:16:10|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|8
1721816180000|2024-07-24 10:16:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|7
1721816190000|2024-07-24 10:16:30|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|5
1721816200000|2024-07-24 10:16:40|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721816210000|2024-07-24 10:16:50|59.36|59.06|59.3|59|59.37|59.07|59.3|59|8
1721816230000|2024-07-24 10:17:10|59.31|59.01|59.39|59.09|59.39|59.09|59.31|59.01|11
1721816240000|2024-07-24 10:17:20|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721816250000|2024-07-24 10:17:30|59.39|59.09|59.37|59.07|59.4|59.1|59.37|59.07|5
1721816260000|2024-07-24 10:17:40|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|5
1721816270000|2024-07-24 10:17:50|59.37|59.07|59.31|59.01|59.37|59.07|59.3|59|7
1721816290000|2024-07-24 10:18:10|59.3|59|59.3|59|59.31|59.01|59.3|59|5
1721816300000|2024-07-24 10:18:20|59.29|58.99|59.31|59.01|59.31|59.01|59.29|58.99|3
1721816310000|2024-07-24 10:18:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721816320000|2024-07-24 10:18:40|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|4
1721816330000|2024-07-24 10:18:50|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|7
1721816340000|2024-07-24 10:19:00|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|13
1721816350000|2024-07-24 10:19:10|59.35|59.05|59.38|59.08|59.38|59.08|59.35|59.05|4
1721816360000|2024-07-24 10:19:20|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|2
1721816370000|2024-07-24 10:19:30|59.41|59.11|59.42|59.12|59.45|59.15|59.41|59.11|10
1721816380000|2024-07-24 10:19:40|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|7
1721816390000|2024-07-24 10:19:50|59.46|59.16|59.48|59.18|59.49|59.19|59.46|59.16|10
1721816400000|2024-07-24 10:20:00|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|9
1721816410000|2024-07-24 10:20:10|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|13
1721816420000|2024-07-24 10:20:20|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|5
1721816430000|2024-07-24 10:20:30|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721816440000|2024-07-24 10:20:40|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|5
1721816450000|2024-07-24 10:20:50|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|3
1721816460000|2024-07-24 10:21:00|59.46|59.16|59.46|59.16|59.47|59.17|59.44|59.14|11
1721816470000|2024-07-24 10:21:10|59.45|59.15|59.4|59.1|59.46|59.16|59.39|59.09|10
1721816480000|2024-07-24 10:21:20|59.41|59.11|59.37|59.07|59.41|59.11|59.37|59.07|11
1721816490000|2024-07-24 10:21:30|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|12
1721816500000|2024-07-24 10:21:40|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721816510000|2024-07-24 10:21:50|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|4
1721816520000|2024-07-24 10:22:00|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|13
1721816530000|2024-07-24 10:22:10|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|12
1721816540000|2024-07-24 10:22:20|59.33|59.03|59.35|59.05|59.36|59.06|59.32|59.02|8
1721816550000|2024-07-24 10:22:30|59.36|59.06|59.36|59.06|59.36|59.06|59.33|59.03|19
1721816560000|2024-07-24 10:22:40|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|2
1721816570000|2024-07-24 10:22:50|59.35|59.05|59.4|59.1|59.4|59.1|59.35|59.05|7
1721816580000|2024-07-24 10:23:00|59.41|59.11|59.47|59.17|59.48|59.18|59.41|59.11|11
1721816590000|2024-07-24 10:23:10|59.48|59.18|59.46|59.16|59.49|59.19|59.46|59.16|9
1721816600000|2024-07-24 10:23:20|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|6
1721816610000|2024-07-24 10:23:30|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|5
1721816620000|2024-07-24 10:23:40|59.47|59.17|59.49|59.19|59.49|59.19|59.47|59.17|11
1721816630000|2024-07-24 10:23:50|59.48|59.18|59.49|59.19|59.5|59.2|59.48|59.18|4
1721816640000|2024-07-24 10:24:00|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|8
1721816650000|2024-07-24 10:24:10|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|3
1721816660000|2024-07-24 10:24:20|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721816670000|2024-07-24 10:24:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|6
1721816680000|2024-07-24 10:24:40|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721816690000|2024-07-24 10:24:50|59.51|59.21|59.52|59.22|59.52|59.22|59.5|59.2|6
1721816700000|2024-07-24 10:25:00|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|5
1721816710000|2024-07-24 10:25:10|59.52|59.22|59.54|59.24|59.54|59.24|59.51|59.21|12
1721816720000|2024-07-24 10:25:20|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|7
1721816730000|2024-07-24 10:25:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|6
1721816740000|2024-07-24 10:25:40|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|5
1721816750000|2024-07-24 10:25:50|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721816760000|2024-07-24 10:26:00|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|5
1721816770000|2024-07-24 10:26:10|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1721816780000|2024-07-24 10:26:20|59.56|59.26|59.56|59.26|59.56|59.26|59.54|59.24|8
1721816790000|2024-07-24 10:26:30|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|16
1721816800000|2024-07-24 10:26:40|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|2
1721816810000|2024-07-24 10:26:50|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721816820000|2024-07-24 10:27:00|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|7
1721816830000|2024-07-24 10:27:10|59.6|59.3|59.59|59.29|59.61|59.31|59.59|59.29|4
1721816840000|2024-07-24 10:27:20|59.6|59.3|59.57|59.27|59.6|59.3|59.57|59.27|6
1721816850000|2024-07-24 10:27:30|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|6
1721816860000|2024-07-24 10:27:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1721816870000|2024-07-24 10:27:50|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721816880000|2024-07-24 10:28:00|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721816890000|2024-07-24 10:28:10|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|6
1721816900000|2024-07-24 10:28:20|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721816910000|2024-07-24 10:28:30|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|4
1721816920000|2024-07-24 10:28:40|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721816930000|2024-07-24 10:28:50|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1721816940000|2024-07-24 10:29:00|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1721816950000|2024-07-24 10:29:10|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|3
1721816960000|2024-07-24 10:29:20|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721816970000|2024-07-24 10:29:30|59.49|59.19|59.47|59.17|59.49|59.19|59.46|59.16|16
1721816980000|2024-07-24 10:29:40|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|3
1721816990000|2024-07-24 10:29:50|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|7
1721817000000|2024-07-24 10:30:00|59.43|59.13|59.45|59.15|59.47|59.17|59.4|59.1|15
1721817010000|2024-07-24 10:30:10|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|12
1721817020000|2024-07-24 10:30:20|59.45|59.15|59.43|59.13|59.46|59.16|59.42|59.12|12
1721817030000|2024-07-24 10:30:30|59.42|59.12|59.45|59.15|59.45|59.15|59.42|59.12|4
1721817040000|2024-07-24 10:30:40|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|6
1721817050000|2024-07-24 10:30:50|59.44|59.14|59.42|59.12|59.46|59.16|59.42|59.12|10
1721817060000|2024-07-24 10:31:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721817070000|2024-07-24 10:31:10|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1721817080000|2024-07-24 10:31:20|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|6
1721817090000|2024-07-24 10:31:30|59.41|59.11|59.44|59.14|59.46|59.16|59.41|59.11|16
1721817100000|2024-07-24 10:31:40|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|9
1721817110000|2024-07-24 10:31:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|14
1721817120000|2024-07-24 10:32:00|59.45|59.15|59.49|59.19|59.5|59.2|59.45|59.15|13
1721817130000|2024-07-24 10:32:10|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|4
1721817140000|2024-07-24 10:32:20|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|6
1721817150000|2024-07-24 10:32:30|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721817160000|2024-07-24 10:32:40|59.48|59.18|59.48|59.18|59.5|59.2|59.47|59.17|9
1721817170000|2024-07-24 10:32:50|59.49|59.19|59.48|59.18|59.49|59.19|59.46|59.16|11
1721817180000|2024-07-24 10:33:00|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|5
1721817190000|2024-07-24 10:33:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1721817200000|2024-07-24 10:33:20|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721817210000|2024-07-24 10:33:30|59.48|59.18|59.45|59.15|59.48|59.18|59.44|59.14|7
1721817220000|2024-07-24 10:33:40|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|10
1721817230000|2024-07-24 10:33:50|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|7
1721817240000|2024-07-24 10:34:00|59.47|59.17|59.47|59.17|59.49|59.19|59.47|59.17|10
1721817250000|2024-07-24 10:34:10|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|11
1721817260000|2024-07-24 10:34:20|59.49|59.19|59.55|59.25|59.57|59.27|59.49|59.19|14
1721817270000|2024-07-24 10:34:30|59.56|59.26|59.55|59.25|59.58|59.28|59.55|59.25|8
1721817280000|2024-07-24 10:34:40|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|5
1721817290000|2024-07-24 10:34:50|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|7
1721817300000|2024-07-24 10:35:00|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721817310000|2024-07-24 10:35:10|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|4
1721817320000|2024-07-24 10:35:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721817330000|2024-07-24 10:35:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721817340000|2024-07-24 10:35:40|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|3
1721817360000|2024-07-24 10:36:00|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|12
1721817370000|2024-07-24 10:36:10|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|2
1721817390000|2024-07-24 10:36:30|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|5
1721817400000|2024-07-24 10:36:40|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|8
1721817410000|2024-07-24 10:36:50|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721817420000|2024-07-24 10:37:00|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721817430000|2024-07-24 10:37:10|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|2
1721817440000|2024-07-24 10:37:20|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721817450000|2024-07-24 10:37:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721817480000|2024-07-24 10:38:00|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1721817490000|2024-07-24 10:38:10|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|4
1721817500000|2024-07-24 10:38:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721817520000|2024-07-24 10:38:40|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721817550000|2024-07-24 10:39:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|6
1721817560000|2024-07-24 10:39:20|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|3
1721817580000|2024-07-24 10:39:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1721817590000|2024-07-24 10:39:50|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1721817600000|2024-07-24 10:40:00|59.54|59.24|59.56|59.26|59.57|59.27|59.54|59.24|10
1721817610000|2024-07-24 10:40:10|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|14
1721817620000|2024-07-24 10:40:20|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|11
1721817630000|2024-07-24 10:40:30|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|5
1721817640000|2024-07-24 10:40:40|59.57|59.27|59.63|59.33|59.64|59.34|59.57|59.27|8
1721817650000|2024-07-24 10:40:50|59.65|59.35|59.62|59.32|59.65|59.35|59.62|59.32|4
1721817660000|2024-07-24 10:41:00|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|5
1721817670000|2024-07-24 10:41:10|59.64|59.34|59.59|59.29|59.64|59.34|59.59|59.29|9
1721817680000|2024-07-24 10:41:20|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|5
1721817690000|2024-07-24 10:41:30|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|4
1721817700000|2024-07-24 10:41:40|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|5
1721817710000|2024-07-24 10:41:50|59.62|59.32|59.61|59.31|59.63|59.33|59.61|59.31|6
1721817720000|2024-07-24 10:42:00|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|4
1721817730000|2024-07-24 10:42:10|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|8
1721817760000|2024-07-24 10:42:40|59.6|59.3|59.61|59.31|59.61|59.31|59.58|59.28|8
1721817780000|2024-07-24 10:43:00|59.62|59.32|59.61|59.31|59.64|59.34|59.61|59.31|9
1721817790000|2024-07-24 10:43:10|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|7
1721817800000|2024-07-24 10:43:20|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|4
1721817810000|2024-07-24 10:43:30|59.61|59.31|59.6|59.3|59.62|59.32|59.6|59.3|12
1721817820000|2024-07-24 10:43:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|6
1721817830000|2024-07-24 10:43:50|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721817840000|2024-07-24 10:44:00|59.59|59.29|59.56|59.26|59.6|59.3|59.56|59.26|9
1721817850000|2024-07-24 10:44:10|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|8
1721817860000|2024-07-24 10:44:20|59.53|59.23|59.56|59.26|59.57|59.27|59.53|59.23|13
1721817870000|2024-07-24 10:44:30|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|8
1721817880000|2024-07-24 10:44:40|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1721817890000|2024-07-24 10:44:50|59.53|59.23|59.54|59.24|59.55|59.25|59.53|59.23|8
1721817900000|2024-07-24 10:45:00|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|18
1721817910000|2024-07-24 10:45:10|59.54|59.24|59.53|59.23|59.55|59.25|59.53|59.23|6
1721817920000|2024-07-24 10:45:20|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|3
1721817930000|2024-07-24 10:45:30|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|5
1721817940000|2024-07-24 10:45:40|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721817950000|2024-07-24 10:45:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|4
1721817960000|2024-07-24 10:46:00|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|6
1721817970000|2024-07-24 10:46:10|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|6
1721817980000|2024-07-24 10:46:20|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|3
1721817990000|2024-07-24 10:46:30|59.57|59.27|59.54|59.24|59.58|59.28|59.52|59.22|10
1721818000000|2024-07-24 10:46:40|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|4
1721818010000|2024-07-24 10:46:50|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|5
1721818020000|2024-07-24 10:47:00|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|12
1721818030000|2024-07-24 10:47:10|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|7
1721818040000|2024-07-24 10:47:20|59.53|59.23|59.55|59.25|59.56|59.26|59.53|59.23|5
1721818060000|2024-07-24 10:47:40|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|3
1721818070000|2024-07-24 10:47:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1721818080000|2024-07-24 10:48:00|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721818090000|2024-07-24 10:48:10|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1721818100000|2024-07-24 10:48:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|4
1721818110000|2024-07-24 10:48:30|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|4
1721818120000|2024-07-24 10:48:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721818130000|2024-07-24 10:48:50|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|5
1721818140000|2024-07-24 10:49:00|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|5
1721818150000|2024-07-24 10:49:10|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|12
1721818160000|2024-07-24 10:49:20|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|6
1721818170000|2024-07-24 10:49:30|59.53|59.23|59.48|59.18|59.54|59.24|59.48|59.18|9
1721818180000|2024-07-24 10:49:40|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|8
1721818190000|2024-07-24 10:49:50|59.51|59.21|59.54|59.24|59.55|59.25|59.51|59.21|3
1721818200000|2024-07-24 10:50:00|59.55|59.25|59.54|59.24|59.56|59.26|59.53|59.23|18
1721818210000|2024-07-24 10:50:10|59.53|59.23|59.57|59.27|59.57|59.27|59.53|59.23|9
1721818220000|2024-07-24 10:50:20|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|8
1721818230000|2024-07-24 10:50:30|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721818240000|2024-07-24 10:50:40|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|5
1721818250000|2024-07-24 10:50:50|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|4
1721818260000|2024-07-24 10:51:00|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|6
1721818270000|2024-07-24 10:51:10|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|11
1721818280000|2024-07-24 10:51:20|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|7
1721818290000|2024-07-24 10:51:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1721818300000|2024-07-24 10:51:40|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|13
1721818310000|2024-07-24 10:51:50|59.54|59.24|59.53|59.23|59.55|59.25|59.53|59.23|8
1721818320000|2024-07-24 10:52:00|59.55|59.25|59.6|59.3|59.6|59.3|59.55|59.25|6
1721818330000|2024-07-24 10:52:10|59.62|59.32|59.6|59.3|59.63|59.33|59.59|59.29|12
1721818340000|2024-07-24 10:52:20|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|11
1721818350000|2024-07-24 10:52:30|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|9
1721818360000|2024-07-24 10:52:40|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|2
1721818370000|2024-07-24 10:52:50|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721818380000|2024-07-24 10:53:00|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|3
1721818390000|2024-07-24 10:53:10|59.62|59.32|59.6|59.3|59.62|59.32|59.6|59.3|13
1721818400000|2024-07-24 10:53:20|59.61|59.31|59.61|59.31|59.62|59.32|59.6|59.3|7
1721818410000|2024-07-24 10:53:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721818420000|2024-07-24 10:53:40|59.62|59.32|59.56|59.26|59.62|59.32|59.56|59.26|7
1721818430000|2024-07-24 10:53:50|59.57|59.27|59.54|59.24|59.57|59.27|59.54|59.24|4
1721818440000|2024-07-24 10:54:00|59.52|59.22|59.5|59.2|59.55|59.25|59.5|59.2|8
1721818450000|2024-07-24 10:54:10|59.51|59.21|59.5|59.2|59.51|59.21|59.46|59.16|7
1721818460000|2024-07-24 10:54:20|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|4
1721818470000|2024-07-24 10:54:30|59.47|59.17|59.47|59.17|59.49|59.19|59.47|59.17|11
1721818480000|2024-07-24 10:54:40|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1721818490000|2024-07-24 10:54:50|59.48|59.18|59.49|59.19|59.5|59.2|59.47|59.17|6
1721818500000|2024-07-24 10:55:00|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721818510000|2024-07-24 10:55:10|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|3
1721818520000|2024-07-24 10:55:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721818540000|2024-07-24 10:55:40|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721818560000|2024-07-24 10:56:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721818570000|2024-07-24 10:56:10|59.55|59.25|59.55|59.25|59.57|59.27|59.55|59.25|5
1721818580000|2024-07-24 10:56:20|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|7
1721818590000|2024-07-24 10:56:30|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|4
1721818600000|2024-07-24 10:56:40|59.53|59.23|59.58|59.28|59.58|59.28|59.53|59.23|6
1721818610000|2024-07-24 10:56:50|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|11
1721818620000|2024-07-24 10:57:00|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|6
1721818630000|2024-07-24 10:57:10|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|2
1721818640000|2024-07-24 10:57:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721818660000|2024-07-24 10:57:40|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721818670000|2024-07-24 10:57:50|59.55|59.25|59.59|59.29|59.59|59.29|59.55|59.25|10
1721818680000|2024-07-24 10:58:00|59.58|59.28|59.57|59.27|59.58|59.28|59.57|59.27|4
1721818690000|2024-07-24 10:58:10|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|8
1721818700000|2024-07-24 10:58:20|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|7
1721818710000|2024-07-24 10:58:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721818720000|2024-07-24 10:58:40|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|4
1721818730000|2024-07-24 10:58:50|59.58|59.28|59.55|59.25|59.58|59.28|59.55|59.25|5
1721818740000|2024-07-24 10:59:00|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|9
1721818750000|2024-07-24 10:59:10|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|7
1721818760000|2024-07-24 10:59:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1721818770000|2024-07-24 10:59:30|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|9
1721818780000|2024-07-24 10:59:40|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|13
1721818790000|2024-07-24 10:59:50|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1721818800000|2024-07-24 11:00:00|59.55|59.25|59.59|59.29|59.59|59.29|59.54|59.24|10
1721818810000|2024-07-24 11:00:10|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|3
1721818820000|2024-07-24 11:00:20|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721818830000|2024-07-24 11:00:30|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|9
1721818840000|2024-07-24 11:00:40|59.59|59.29|59.59|59.29|59.61|59.31|59.59|59.29|11
1721818850000|2024-07-24 11:00:50|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|7
1721818860000|2024-07-24 11:01:00|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|7
1721818870000|2024-07-24 11:01:10|59.59|59.29|59.6|59.3|59.61|59.31|59.59|59.29|6
1721818880000|2024-07-24 11:01:20|59.61|59.31|59.58|59.28|59.61|59.31|59.57|59.27|7
1721818890000|2024-07-24 11:01:30|59.57|59.27|59.54|59.24|59.58|59.28|59.54|59.24|11
1721818900000|2024-07-24 11:01:40|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|8
1721818910000|2024-07-24 11:01:50|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|8
1721818920000|2024-07-24 11:02:00|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|5
1721818930000|2024-07-24 11:02:10|59.51|59.21|59.5|59.2|59.52|59.22|59.5|59.2|10
1721818940000|2024-07-24 11:02:20|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721818950000|2024-07-24 11:02:30|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|11
1721818960000|2024-07-24 11:02:40|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|10
1721818970000|2024-07-24 11:02:50|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|8
1721818980000|2024-07-24 11:03:00|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1721818990000|2024-07-24 11:03:10|59.5|59.2|59.46|59.16|59.51|59.21|59.46|59.16|13
1721819000000|2024-07-24 11:03:20|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|6
1721819010000|2024-07-24 11:03:30|59.5|59.2|59.49|59.19|59.5|59.2|59.48|59.18|8
1721819020000|2024-07-24 11:03:40|59.48|59.18|59.47|59.17|59.49|59.19|59.45|59.15|12
1721819040000|2024-07-24 11:04:00|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|11
1721819050000|2024-07-24 11:04:10|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|4
1721819060000|2024-07-24 11:04:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721819070000|2024-07-24 11:04:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721819080000|2024-07-24 11:04:40|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721819100000|2024-07-24 11:05:00|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721819110000|2024-07-24 11:05:10|59.52|59.22|59.54|59.24|59.55|59.25|59.51|59.21|7
1721819120000|2024-07-24 11:05:20|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|4
1721819160000|2024-07-24 11:06:00|59.55|59.25|59.53|59.23|59.55|59.25|59.52|59.22|3
1721819170000|2024-07-24 11:06:10|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721819220000|2024-07-24 11:07:00|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721819230000|2024-07-24 11:07:10|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|5
1721819240000|2024-07-24 11:07:20|59.52|59.22|59.53|59.23|59.55|59.25|59.52|59.22|15
1721819250000|2024-07-24 11:07:30|59.52|59.22|59.51|59.21|59.54|59.24|59.51|59.21|12
1721819260000|2024-07-24 11:07:40|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1721819270000|2024-07-24 11:07:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721819280000|2024-07-24 11:08:00|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721819290000|2024-07-24 11:08:10|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721819300000|2024-07-24 11:08:20|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|6
1721819310000|2024-07-24 11:08:30|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|8
1721819320000|2024-07-24 11:08:40|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|7
1721819330000|2024-07-24 11:08:50|59.53|59.23|59.53|59.23|59.55|59.25|59.53|59.23|12
1721819340000|2024-07-24 11:09:00|59.54|59.24|59.57|59.27|59.57|59.27|59.53|59.23|13
1721819350000|2024-07-24 11:09:10|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|18
1721819360000|2024-07-24 11:09:20|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|5
1721819370000|2024-07-24 11:09:30|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721819390000|2024-07-24 11:09:50|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|4
1721819400000|2024-07-24 11:10:00|59.56|59.26|59.59|59.29|59.59|59.29|59.55|59.25|11
1721819410000|2024-07-24 11:10:10|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|2
1721819420000|2024-07-24 11:10:20|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1721819450000|2024-07-24 11:10:50|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|2
1721819460000|2024-07-24 11:11:00|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|7
1721819470000|2024-07-24 11:11:10|59.56|59.26|59.54|59.24|59.56|59.26|59.52|59.22|9
1721819480000|2024-07-24 11:11:20|59.52|59.22|59.53|59.23|59.55|59.25|59.52|59.22|7
1721819490000|2024-07-24 11:11:30|59.54|59.24|59.5|59.2|59.55|59.25|59.49|59.19|13
1721819500000|2024-07-24 11:11:40|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|5
1721819510000|2024-07-24 11:11:50|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721819520000|2024-07-24 11:12:00|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721819530000|2024-07-24 11:12:10|59.54|59.24|59.5|59.2|59.54|59.24|59.5|59.2|7
1721819540000|2024-07-24 11:12:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721819550000|2024-07-24 11:12:30|59.52|59.22|59.51|59.21|59.55|59.25|59.51|59.21|13
1721819560000|2024-07-24 11:12:40|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|6
1721819570000|2024-07-24 11:12:50|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|3
1721819580000|2024-07-24 11:13:00|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721819590000|2024-07-24 11:13:10|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|3
1721819600000|2024-07-24 11:13:20|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|6
1721819610000|2024-07-24 11:13:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721819620000|2024-07-24 11:13:40|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|3
1721819630000|2024-07-24 11:13:50|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721819640000|2024-07-24 11:14:00|59.5|59.2|59.55|59.25|59.55|59.25|59.5|59.2|8
1721819690000|2024-07-24 11:14:50|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1721819700000|2024-07-24 11:15:00|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|7
1721819710000|2024-07-24 11:15:10|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721819720000|2024-07-24 11:15:20|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721819740000|2024-07-24 11:15:40|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721819750000|2024-07-24 11:15:50|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721819760000|2024-07-24 11:16:00|59.57|59.27|59.57|59.27|59.57|59.27|59.57|59.27|1
1721819770000|2024-07-24 11:16:10|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|3
1721819780000|2024-07-24 11:16:20|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|5
1721819790000|2024-07-24 11:16:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721819800000|2024-07-24 11:16:40|59.6|59.3|59.6|59.3|59.61|59.31|59.59|59.29|8
1721819810000|2024-07-24 11:16:50|59.61|59.31|59.6|59.3|59.63|59.33|59.6|59.3|9
1721819820000|2024-07-24 11:17:00|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|10
1721819830000|2024-07-24 11:17:10|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|10
1721819840000|2024-07-24 11:17:20|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|10
1721819850000|2024-07-24 11:17:30|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721819860000|2024-07-24 11:17:40|59.63|59.33|59.63|59.33|59.65|59.35|59.61|59.31|15
1721819870000|2024-07-24 11:17:50|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1721819890000|2024-07-24 11:18:10|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|4
1721819900000|2024-07-24 11:18:20|59.59|59.29|59.59|59.29|59.59|59.29|59.59|59.29|1
1721819910000|2024-07-24 11:18:30|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721819930000|2024-07-24 11:18:50|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|2
1721819960000|2024-07-24 11:19:20|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|4
1721819970000|2024-07-24 11:19:30|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|3
1721819980000|2024-07-24 11:19:40|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721819990000|2024-07-24 11:19:50|59.59|59.29|59.6|59.3|59.61|59.31|59.59|59.29|8
1721820000000|2024-07-24 11:20:00|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|7
1721820010000|2024-07-24 11:20:10|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|3
1721820050000|2024-07-24 11:20:50|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|11
1721820060000|2024-07-24 11:21:00|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|5
1721820070000|2024-07-24 11:21:10|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721820080000|2024-07-24 11:21:20|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|7
1721820090000|2024-07-24 11:21:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|2
1721820100000|2024-07-24 11:21:40|59.62|59.32|59.65|59.35|59.66|59.36|59.62|59.32|7
1721820110000|2024-07-24 11:21:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|14
1721820120000|2024-07-24 11:22:00|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|8
1721820130000|2024-07-24 11:22:10|59.65|59.35|59.62|59.32|59.66|59.36|59.62|59.32|6
1721820170000|2024-07-24 11:22:50|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721820180000|2024-07-24 11:23:00|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721820200000|2024-07-24 11:23:20|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1721820210000|2024-07-24 11:23:30|59.6|59.3|59.65|59.35|59.65|59.35|59.6|59.3|13
1721820220000|2024-07-24 11:23:40|59.66|59.36|59.64|59.34|59.66|59.36|59.64|59.34|7
1721820230000|2024-07-24 11:23:50|59.65|59.35|59.61|59.31|59.65|59.35|59.61|59.31|9
1721820250000|2024-07-24 11:24:10|59.6|59.3|59.62|59.32|59.62|59.32|59.6|59.3|5
1721820280000|2024-07-24 11:24:40|59.61|59.31|59.62|59.32|59.63|59.33|59.61|59.31|5
1721820290000|2024-07-24 11:24:50|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|3
1721820300000|2024-07-24 11:25:00|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721820310000|2024-07-24 11:25:10|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721820320000|2024-07-24 11:25:20|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721820330000|2024-07-24 11:25:30|59.61|59.31|59.62|59.32|59.63|59.33|59.61|59.31|6
1721820340000|2024-07-24 11:25:40|59.63|59.33|59.61|59.31|59.63|59.33|59.61|59.31|3
1721820350000|2024-07-24 11:25:50|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|7
1721820360000|2024-07-24 11:26:00|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721820370000|2024-07-24 11:26:10|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1721820410000|2024-07-24 11:26:50|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721820420000|2024-07-24 11:27:00|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|8
1721820430000|2024-07-24 11:27:10|59.64|59.34|59.62|59.32|59.64|59.34|59.62|59.32|3
1721820450000|2024-07-24 11:27:30|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721820460000|2024-07-24 11:27:40|59.62|59.32|59.66|59.36|59.67|59.37|59.62|59.32|8
1721820470000|2024-07-24 11:27:50|59.67|59.37|59.69|59.39|59.69|59.39|59.67|59.37|2
1721820480000|2024-07-24 11:28:00|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|9
1721820490000|2024-07-24 11:28:10|59.71|59.41|59.72|59.42|59.72|59.42|59.69|59.39|7
1721820500000|2024-07-24 11:28:20|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|2
1721820510000|2024-07-24 11:28:30|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1721820520000|2024-07-24 11:28:40|59.71|59.41|59.71|59.41|59.71|59.41|59.7|59.4|3
1721820530000|2024-07-24 11:28:50|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|5
1721820540000|2024-07-24 11:29:00|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721820550000|2024-07-24 11:29:10|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|4
1721820560000|2024-07-24 11:29:20|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|2
1721820580000|2024-07-24 11:29:40|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|10
1721820590000|2024-07-24 11:29:50|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|7
1721820600000|2024-07-24 11:30:00|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|5
1721820610000|2024-07-24 11:30:10|59.77|59.47|59.8|59.5|59.8|59.5|59.77|59.47|3
1721820620000|2024-07-24 11:30:20|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|5
1721820630000|2024-07-24 11:30:30|59.77|59.47|59.71|59.41|59.77|59.47|59.71|59.41|4
1721820640000|2024-07-24 11:30:40|59.72|59.42|59.7|59.4|59.72|59.42|59.69|59.39|5
1721820650000|2024-07-24 11:30:50|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721820660000|2024-07-24 11:31:00|59.73|59.43|59.72|59.42|59.76|59.46|59.72|59.42|6
1721820670000|2024-07-24 11:31:10|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1721820690000|2024-07-24 11:31:30|59.72|59.42|59.71|59.41|59.72|59.42|59.71|59.41|2
1721820700000|2024-07-24 11:31:40|59.7|59.4|59.68|59.38|59.7|59.4|59.67|59.37|3
1721820720000|2024-07-24 11:32:00|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721820730000|2024-07-24 11:32:10|59.68|59.38|59.69|59.39|59.69|59.39|59.67|59.37|4
1721820740000|2024-07-24 11:32:20|59.7|59.4|59.7|59.4|59.7|59.4|59.7|59.4|1
1721820750000|2024-07-24 11:32:30|59.71|59.41|59.73|59.43|59.75|59.45|59.71|59.41|6
1721820760000|2024-07-24 11:32:40|59.71|59.41|59.74|59.44|59.74|59.44|59.71|59.41|3
1721820770000|2024-07-24 11:32:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721820780000|2024-07-24 11:33:00|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|8
1721820790000|2024-07-24 11:33:10|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721820840000|2024-07-24 11:34:00|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721820850000|2024-07-24 11:34:10|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721820860000|2024-07-24 11:34:20|59.79|59.49|59.77|59.47|59.8|59.5|59.77|59.47|7
1721820870000|2024-07-24 11:34:30|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|3
1721820890000|2024-07-24 11:34:50|59.8|59.5|59.89|59.59|59.89|59.59|59.8|59.5|11
1721820900000|2024-07-24 11:35:00|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|5
1721820910000|2024-07-24 11:35:10|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|4
1721820920000|2024-07-24 11:35:20|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|2
1721820930000|2024-07-24 11:35:30|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|3
1721820940000|2024-07-24 11:35:40|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|3
1721820950000|2024-07-24 11:35:50|59.95|59.65|59.88|59.58|59.95|59.65|59.88|59.58|6
1721820960000|2024-07-24 11:36:00|59.9|59.6|59.9|59.6|59.9|59.6|59.9|59.6|1
1721820970000|2024-07-24 11:36:10|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|2
1721820990000|2024-07-24 11:36:30|59.89|59.59|59.9|59.6|59.9|59.6|59.89|59.59|2
1721821000000|2024-07-24 11:36:40|59.91|59.61|59.89|59.59|59.91|59.61|59.89|59.59|3
1721821020000|2024-07-24 11:37:00|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|2
1721821030000|2024-07-24 11:37:10|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721821040000|2024-07-24 11:37:20|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721821060000|2024-07-24 11:37:40|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1721821070000|2024-07-24 11:37:50|59.92|59.62|59.95|59.65|59.95|59.65|59.92|59.62|3
1721821080000|2024-07-24 11:38:00|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721821100000|2024-07-24 11:38:20|59.97|59.67|59.98|59.68|59.99|59.69|59.97|59.67|3
1721821110000|2024-07-24 11:38:30|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|3
1721821120000|2024-07-24 11:38:40|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1721821130000|2024-07-24 11:38:50|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721821150000|2024-07-24 11:39:10|59.96|59.66|59.97|59.67|59.97|59.67|59.96|59.66|2
1721821160000|2024-07-24 11:39:20|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721821180000|2024-07-24 11:39:40|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721821190000|2024-07-24 11:39:50|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721821200000|2024-07-24 11:40:00|59.93|59.63|59.89|59.59|59.93|59.63|59.89|59.59|4
1721821250000|2024-07-24 11:40:50|59.9|59.6|59.93|59.63|59.93|59.63|59.9|59.6|3
1721821280000|2024-07-24 11:41:20|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721821300000|2024-07-24 11:41:40|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721821320000|2024-07-24 11:42:00|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|9
1721821330000|2024-07-24 11:42:10|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|8
1721821350000|2024-07-24 11:42:30|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|6
1721821360000|2024-07-24 11:42:40|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1721821370000|2024-07-24 11:42:50|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721821390000|2024-07-24 11:43:10|59.97|59.67|59.97|59.67|59.97|59.67|59.97|59.67|1
1721821400000|2024-07-24 11:43:20|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|3
1721821410000|2024-07-24 11:43:30|59.97|59.67|59.98|59.68|59.99|59.69|59.97|59.67|5
1721821420000|2024-07-24 11:43:40|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|2
1721821430000|2024-07-24 11:43:50|59.98|59.68|60|59.7|60.01|59.71|59.97|59.67|10
1721821440000|2024-07-24 11:44:00|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|13
1721821450000|2024-07-24 11:44:10|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|3
1721821460000|2024-07-24 11:44:20|59.99|59.69|60.01|59.71|60.01|59.71|59.98|59.68|12
1721821470000|2024-07-24 11:44:30|60|59.7|60|59.7|60.01|59.71|60|59.7|7
1721821480000|2024-07-24 11:44:40|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721821490000|2024-07-24 11:44:50|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721821500000|2024-07-24 11:45:00|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|3
1721821510000|2024-07-24 11:45:10|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721821520000|2024-07-24 11:45:20|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|9
1721821530000|2024-07-24 11:45:30|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|6
1721821540000|2024-07-24 11:45:40|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|2
1721821550000|2024-07-24 11:45:50|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|4
1721821560000|2024-07-24 11:46:00|59.93|59.63|59.88|59.58|59.93|59.63|59.88|59.58|8
1721821570000|2024-07-24 11:46:10|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721821580000|2024-07-24 11:46:20|59.88|59.58|59.88|59.58|59.89|59.59|59.88|59.58|3
1721821620000|2024-07-24 11:47:00|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|4
1721821630000|2024-07-24 11:47:10|59.86|59.56|59.83|59.53|59.86|59.56|59.83|59.53|4
1721821640000|2024-07-24 11:47:20|59.84|59.54|59.8|59.5|59.85|59.55|59.79|59.49|9
1721821650000|2024-07-24 11:47:30|59.81|59.51|59.84|59.54|59.84|59.54|59.81|59.51|5
1721821660000|2024-07-24 11:47:40|59.83|59.53|59.81|59.51|59.84|59.54|59.81|59.51|5
1721821670000|2024-07-24 11:47:50|59.83|59.53|59.81|59.51|59.85|59.55|59.81|59.51|9
1721821680000|2024-07-24 11:48:00|59.8|59.5|59.85|59.55|59.85|59.55|59.8|59.5|7
1721821690000|2024-07-24 11:48:10|59.84|59.54|59.86|59.56|59.87|59.57|59.84|59.54|7
1721821700000|2024-07-24 11:48:20|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721821710000|2024-07-24 11:48:30|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|5
1721821720000|2024-07-24 11:48:40|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|7
1721821730000|2024-07-24 11:48:50|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|4
1721821740000|2024-07-24 11:49:00|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|5
1721821750000|2024-07-24 11:49:10|59.89|59.59|59.85|59.55|59.89|59.59|59.85|59.55|10
1721821760000|2024-07-24 11:49:20|59.86|59.56|59.87|59.57|59.87|59.57|59.85|59.55|6
1721821770000|2024-07-24 11:49:30|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|2
1721821780000|2024-07-24 11:49:40|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|4
1721821790000|2024-07-24 11:49:50|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1721821800000|2024-07-24 11:50:00|59.86|59.56|59.86|59.56|59.88|59.58|59.86|59.56|9
1721821810000|2024-07-24 11:50:10|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|5
1721821820000|2024-07-24 11:50:20|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|7
1721821830000|2024-07-24 11:50:30|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1721821840000|2024-07-24 11:50:40|59.87|59.57|59.8|59.5|59.87|59.57|59.8|59.5|5
1721821850000|2024-07-24 11:50:50|59.81|59.51|59.81|59.51|59.83|59.53|59.81|59.51|3
1721821870000|2024-07-24 11:51:10|59.8|59.5|59.76|59.46|59.8|59.5|59.74|59.44|11
1721821880000|2024-07-24 11:51:20|59.78|59.48|59.79|59.49|59.79|59.49|59.77|59.47|8
1721821890000|2024-07-24 11:51:30|59.8|59.5|59.8|59.5|59.84|59.54|59.8|59.5|8
1721821900000|2024-07-24 11:51:40|59.79|59.49|59.79|59.49|59.79|59.49|59.78|59.48|3
1721821920000|2024-07-24 11:52:00|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|3
1721821930000|2024-07-24 11:52:10|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|3
1721821940000|2024-07-24 11:52:20|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|10
1721821950000|2024-07-24 11:52:30|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|5
1721821960000|2024-07-24 11:52:40|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721821980000|2024-07-24 11:53:00|59.77|59.47|59.79|59.49|59.79|59.49|59.76|59.46|5
1721821990000|2024-07-24 11:53:10|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721822000000|2024-07-24 11:53:20|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|4
1721822030000|2024-07-24 11:53:50|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822050000|2024-07-24 11:54:10|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822060000|2024-07-24 11:54:20|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822070000|2024-07-24 11:54:30|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|5
1721822080000|2024-07-24 11:54:40|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721822090000|2024-07-24 11:54:50|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721822120000|2024-07-24 11:55:20|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721822130000|2024-07-24 11:55:30|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721822140000|2024-07-24 11:55:40|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|5
1721822150000|2024-07-24 11:55:50|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721822160000|2024-07-24 11:56:00|59.73|59.43|59.74|59.44|59.74|59.44|59.72|59.42|7
1721822170000|2024-07-24 11:56:10|59.73|59.43|59.75|59.45|59.75|59.45|59.73|59.43|7
1721822180000|2024-07-24 11:56:20|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721822190000|2024-07-24 11:56:30|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822200000|2024-07-24 11:56:40|59.75|59.45|59.75|59.45|59.75|59.45|59.75|59.45|1
1721822210000|2024-07-24 11:56:50|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|3
1721822220000|2024-07-24 11:57:00|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|5
1721822230000|2024-07-24 11:57:10|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|5
1721822240000|2024-07-24 11:57:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721822250000|2024-07-24 11:57:30|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721822270000|2024-07-24 11:57:50|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721822280000|2024-07-24 11:58:00|59.74|59.44|59.75|59.45|59.75|59.45|59.73|59.43|6
1721822290000|2024-07-24 11:58:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|9
1721822300000|2024-07-24 11:58:20|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|5
1721822310000|2024-07-24 11:58:30|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|3
1721822320000|2024-07-24 11:58:40|59.77|59.47|59.81|59.51|59.82|59.52|59.77|59.47|4
1721822330000|2024-07-24 11:58:50|59.8|59.5|59.8|59.5|59.8|59.5|59.79|59.49|3
1721822340000|2024-07-24 11:59:00|59.79|59.49|59.77|59.47|59.79|59.49|59.75|59.45|7
1721822360000|2024-07-24 11:59:20|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721822370000|2024-07-24 11:59:30|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721822380000|2024-07-24 11:59:40|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|7
1721822410000|2024-07-24 12:00:10|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721822420000|2024-07-24 12:00:20|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822430000|2024-07-24 12:00:30|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822450000|2024-07-24 12:00:50|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822470000|2024-07-24 12:01:10|59.78|59.48|59.78|59.48|59.78|59.48|59.78|59.48|1
1721822490000|2024-07-24 12:01:30|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721822500000|2024-07-24 12:01:40|59.78|59.48|59.82|59.52|59.84|59.54|59.78|59.48|7
1721822510000|2024-07-24 12:01:50|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|4
1721822520000|2024-07-24 12:02:00|59.79|59.49|59.78|59.48|59.79|59.49|59.78|59.48|2
1721822530000|2024-07-24 12:02:10|59.8|59.5|59.8|59.5|59.8|59.5|59.79|59.49|3
1721822540000|2024-07-24 12:02:20|59.79|59.49|59.83|59.53|59.84|59.54|59.79|59.49|9
1721822550000|2024-07-24 12:02:30|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|8
1721822560000|2024-07-24 12:02:40|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|7
1721822570000|2024-07-24 12:02:50|59.83|59.53|59.8|59.5|59.83|59.53|59.8|59.5|3
1721822580000|2024-07-24 12:03:00|59.82|59.52|59.81|59.51|59.83|59.53|59.8|59.5|6
1721822590000|2024-07-24 12:03:10|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721822600000|2024-07-24 12:03:20|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721822630000|2024-07-24 12:03:50|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|2
1721822640000|2024-07-24 12:04:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721822650000|2024-07-24 12:04:10|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721822660000|2024-07-24 12:04:20|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|8
1721822670000|2024-07-24 12:04:30|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|9
1721822680000|2024-07-24 12:04:40|59.75|59.45|59.7|59.4|59.75|59.45|59.7|59.4|8
1721822690000|2024-07-24 12:04:50|59.69|59.39|59.68|59.38|59.7|59.4|59.68|59.38|4
1721822700000|2024-07-24 12:05:00|59.7|59.4|59.72|59.42|59.74|59.44|59.7|59.4|13
1721822710000|2024-07-24 12:05:10|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|5
1721822720000|2024-07-24 12:05:20|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1721822730000|2024-07-24 12:05:30|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|5
1721822740000|2024-07-24 12:05:40|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|3
1721822750000|2024-07-24 12:05:50|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|2
1721822760000|2024-07-24 12:06:00|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|3
1721822770000|2024-07-24 12:06:10|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|8
1721822780000|2024-07-24 12:06:20|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|5
1721822800000|2024-07-24 12:06:40|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1721822810000|2024-07-24 12:06:50|59.75|59.45|59.73|59.43|59.75|59.45|59.72|59.42|8
1721822820000|2024-07-24 12:07:00|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|2
1721822830000|2024-07-24 12:07:10|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1721822840000|2024-07-24 12:07:20|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|7
1721822850000|2024-07-24 12:07:30|59.72|59.42|59.69|59.39|59.72|59.42|59.69|59.39|7
1721822880000|2024-07-24 12:08:00|59.68|59.38|59.66|59.36|59.69|59.39|59.66|59.36|7
1721822900000|2024-07-24 12:08:20|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721822910000|2024-07-24 12:08:30|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721822920000|2024-07-24 12:08:40|59.65|59.35|59.65|59.35|59.65|59.35|59.65|59.35|1
1721822930000|2024-07-24 12:08:50|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|4
1721822940000|2024-07-24 12:09:00|59.64|59.34|59.63|59.33|59.65|59.35|59.62|59.32|7
1721822950000|2024-07-24 12:09:10|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721822960000|2024-07-24 12:09:20|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721822970000|2024-07-24 12:09:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1721822980000|2024-07-24 12:09:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|5
1721822990000|2024-07-24 12:09:50|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|6
1721823000000|2024-07-24 12:10:00|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|2
1721823010000|2024-07-24 12:10:10|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|10
1721823020000|2024-07-24 12:10:20|59.64|59.34|59.62|59.32|59.64|59.34|59.62|59.32|3
1721823030000|2024-07-24 12:10:30|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|4
1721823040000|2024-07-24 12:10:40|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|5
1721823060000|2024-07-24 12:11:00|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1721823070000|2024-07-24 12:11:10|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1721823080000|2024-07-24 12:11:20|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721823090000|2024-07-24 12:11:30|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721823100000|2024-07-24 12:11:40|59.67|59.37|59.69|59.39|59.73|59.43|59.66|59.36|12
1721823120000|2024-07-24 12:12:00|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1721823130000|2024-07-24 12:12:10|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|4
1721823140000|2024-07-24 12:12:20|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|4
1721823150000|2024-07-24 12:12:30|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|2
1721823160000|2024-07-24 12:12:40|59.62|59.32|59.61|59.31|59.62|59.32|59.6|59.3|4
1721823170000|2024-07-24 12:12:50|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721823190000|2024-07-24 12:13:10|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823200000|2024-07-24 12:13:20|59.62|59.32|59.64|59.34|59.64|59.34|59.62|59.32|6
1721823210000|2024-07-24 12:13:30|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1721823240000|2024-07-24 12:14:00|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|4
1721823250000|2024-07-24 12:14:10|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|2
1721823260000|2024-07-24 12:14:20|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|3
1721823270000|2024-07-24 12:14:30|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|6
1721823280000|2024-07-24 12:14:40|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721823300000|2024-07-24 12:15:00|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823310000|2024-07-24 12:15:10|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721823320000|2024-07-24 12:15:20|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823330000|2024-07-24 12:15:30|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1721823340000|2024-07-24 12:15:40|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823350000|2024-07-24 12:15:50|59.64|59.34|59.62|59.32|59.64|59.34|59.62|59.32|5
1721823360000|2024-07-24 12:16:00|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721823370000|2024-07-24 12:16:10|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|3
1721823380000|2024-07-24 12:16:20|59.62|59.32|59.59|59.29|59.63|59.33|59.59|59.29|4
1721823390000|2024-07-24 12:16:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|4
1721823400000|2024-07-24 12:16:40|59.62|59.32|59.58|59.28|59.62|59.32|59.58|59.28|8
1721823420000|2024-07-24 12:17:00|59.57|59.27|59.54|59.24|59.58|59.28|59.54|59.24|8
1721823430000|2024-07-24 12:17:10|59.56|59.26|59.61|59.31|59.61|59.31|59.56|59.26|7
1721823440000|2024-07-24 12:17:20|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|4
1721823450000|2024-07-24 12:17:30|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823460000|2024-07-24 12:17:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|3
1721823470000|2024-07-24 12:17:50|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|6
1721823480000|2024-07-24 12:18:00|59.63|59.33|59.67|59.37|59.67|59.37|59.63|59.33|5
1721823500000|2024-07-24 12:18:20|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721823510000|2024-07-24 12:18:30|59.65|59.35|59.63|59.33|59.66|59.36|59.63|59.33|6
1721823520000|2024-07-24 12:18:40|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|2
1721823530000|2024-07-24 12:18:50|59.62|59.32|59.63|59.33|59.64|59.34|59.62|59.32|5
1721823540000|2024-07-24 12:19:00|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|9
1721823550000|2024-07-24 12:19:10|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1721823560000|2024-07-24 12:19:20|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|3
1721823570000|2024-07-24 12:19:30|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|4
1721823580000|2024-07-24 12:19:40|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721823590000|2024-07-24 12:19:50|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1721823600000|2024-07-24 12:20:00|59.6|59.3|59.62|59.32|59.63|59.33|59.59|59.29|7
1721823610000|2024-07-24 12:20:10|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1721823620000|2024-07-24 12:20:20|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721823630000|2024-07-24 12:20:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|7
1721823640000|2024-07-24 12:20:40|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721823650000|2024-07-24 12:20:50|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721823660000|2024-07-24 12:21:00|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|4
1721823670000|2024-07-24 12:21:10|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721823680000|2024-07-24 12:21:20|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823690000|2024-07-24 12:21:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1721823710000|2024-07-24 12:21:50|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721823720000|2024-07-24 12:22:00|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|5
1721823740000|2024-07-24 12:22:20|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721823780000|2024-07-24 12:23:00|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|4
1721823790000|2024-07-24 12:23:10|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|3
1721823800000|2024-07-24 12:23:20|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|2
1721823810000|2024-07-24 12:23:30|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721823860000|2024-07-24 12:24:20|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721823900000|2024-07-24 12:25:00|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721823910000|2024-07-24 12:25:10|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|3
1721823920000|2024-07-24 12:25:20|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|4
1721823940000|2024-07-24 12:25:40|59.73|59.43|59.73|59.43|59.73|59.43|59.72|59.42|3
1721823950000|2024-07-24 12:25:50|59.72|59.42|59.72|59.42|59.73|59.43|59.72|59.42|3
1721823960000|2024-07-24 12:26:00|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1721823980000|2024-07-24 12:26:20|59.68|59.38|59.66|59.36|59.68|59.38|59.66|59.36|3
1721824000000|2024-07-24 12:26:40|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721824010000|2024-07-24 12:26:50|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1721824020000|2024-07-24 12:27:00|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1721824030000|2024-07-24 12:27:10|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|4
1721824040000|2024-07-24 12:27:20|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721824050000|2024-07-24 12:27:30|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721824060000|2024-07-24 12:27:40|59.67|59.37|59.73|59.43|59.73|59.43|59.67|59.37|11
1721824070000|2024-07-24 12:27:50|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|2
1721824080000|2024-07-24 12:28:00|59.72|59.42|59.73|59.43|59.74|59.44|59.72|59.42|8
1721824090000|2024-07-24 12:28:10|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|7
1721824100000|2024-07-24 12:28:20|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|7
1721824110000|2024-07-24 12:28:30|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721824120000|2024-07-24 12:28:40|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721824150000|2024-07-24 12:29:10|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|2
1721824160000|2024-07-24 12:29:20|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|5
1721824170000|2024-07-24 12:29:30|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|5
1721824180000|2024-07-24 12:29:40|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|6
1721824190000|2024-07-24 12:29:50|59.77|59.47|59.77|59.47|59.78|59.48|59.77|59.47|3
1721824200000|2024-07-24 12:30:00|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|5
1721824210000|2024-07-24 12:30:10|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721824230000|2024-07-24 12:30:30|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721824250000|2024-07-24 12:30:50|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|4
1721824260000|2024-07-24 12:31:00|59.76|59.46|59.77|59.47|59.77|59.47|59.76|59.46|2
1721824270000|2024-07-24 12:31:10|59.8|59.5|59.84|59.54|59.84|59.54|59.8|59.5|4
1721824280000|2024-07-24 12:31:20|59.81|59.51|59.84|59.54|59.84|59.54|59.81|59.51|3
1721824290000|2024-07-24 12:31:30|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|8
1721824300000|2024-07-24 12:31:40|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|2
1721824310000|2024-07-24 12:31:50|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721824320000|2024-07-24 12:32:00|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|9
1721824330000|2024-07-24 12:32:10|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|5
1721824340000|2024-07-24 12:32:20|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|6
1721824370000|2024-07-24 12:32:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721824380000|2024-07-24 12:33:00|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721824400000|2024-07-24 12:33:20|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721824450000|2024-07-24 12:34:10|59.87|59.57|59.84|59.54|59.87|59.57|59.84|59.54|4
1721824460000|2024-07-24 12:34:20|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1721824470000|2024-07-24 12:34:30|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|4
1721824480000|2024-07-24 12:34:40|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721824490000|2024-07-24 12:34:50|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721824520000|2024-07-24 12:35:20|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|3
1721824530000|2024-07-24 12:35:30|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721824540000|2024-07-24 12:35:40|59.87|59.57|59.87|59.57|59.87|59.57|59.86|59.56|5
1721824550000|2024-07-24 12:35:50|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|8
1721824560000|2024-07-24 12:36:00|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|6
1721824570000|2024-07-24 12:36:10|59.88|59.58|59.92|59.62|59.92|59.62|59.88|59.58|3
1721824580000|2024-07-24 12:36:20|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1721824590000|2024-07-24 12:36:30|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|9
1721824600000|2024-07-24 12:36:40|59.96|59.66|59.95|59.65|59.99|59.69|59.95|59.65|15
1721824610000|2024-07-24 12:36:50|59.96|59.66|59.98|59.68|59.98|59.68|59.95|59.65|10
1721824620000|2024-07-24 12:37:00|59.96|59.66|59.96|59.66|59.98|59.68|59.96|59.66|8
1721824630000|2024-07-24 12:37:10|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|2
1721824640000|2024-07-24 12:37:20|59.95|59.65|59.93|59.63|59.95|59.65|59.93|59.63|2
1721824650000|2024-07-24 12:37:30|59.92|59.62|59.92|59.62|59.92|59.62|59.89|59.59|13
1721824660000|2024-07-24 12:37:40|59.93|59.63|59.93|59.63|59.93|59.63|59.9|59.6|7
1721824670000|2024-07-24 12:37:50|59.92|59.62|59.92|59.62|59.93|59.63|59.92|59.62|13
1721824680000|2024-07-24 12:38:00|59.93|59.63|59.87|59.57|59.93|59.63|59.87|59.57|12
1721824690000|2024-07-24 12:38:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|10
1721824700000|2024-07-24 12:38:20|59.86|59.56|59.86|59.56|59.88|59.58|59.85|59.55|7
1721824710000|2024-07-24 12:38:30|59.87|59.57|59.87|59.57|59.87|59.57|59.87|59.57|1
1721824720000|2024-07-24 12:38:40|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|5
1721824730000|2024-07-24 12:38:50|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|11
1721824740000|2024-07-24 12:39:00|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|6
1721824750000|2024-07-24 12:39:10|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|2
1721824760000|2024-07-24 12:39:20|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|7
1721824770000|2024-07-24 12:39:30|59.83|59.53|59.84|59.54|59.85|59.55|59.83|59.53|14
1721824780000|2024-07-24 12:39:40|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|2
1721824790000|2024-07-24 12:39:50|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|5
1721824800000|2024-07-24 12:40:00|59.84|59.54|59.82|59.52|59.85|59.55|59.81|59.51|8
1721824810000|2024-07-24 12:40:10|59.81|59.51|59.84|59.54|59.85|59.55|59.81|59.51|8
1721824820000|2024-07-24 12:40:20|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|9
1721824830000|2024-07-24 12:40:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1721824840000|2024-07-24 12:40:40|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1721824850000|2024-07-24 12:40:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|8
1721824860000|2024-07-24 12:41:00|59.86|59.56|59.85|59.55|59.87|59.57|59.85|59.55|8
1721824870000|2024-07-24 12:41:10|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|8
1721824880000|2024-07-24 12:41:20|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|8
1721824890000|2024-07-24 12:41:30|59.85|59.55|59.83|59.53|59.85|59.55|59.83|59.53|5
1721824900000|2024-07-24 12:41:40|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1721824910000|2024-07-24 12:41:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|4
1721824920000|2024-07-24 12:42:00|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721824930000|2024-07-24 12:42:10|59.84|59.54|59.84|59.54|59.86|59.56|59.84|59.54|7
1721824940000|2024-07-24 12:42:20|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|10
1721824950000|2024-07-24 12:42:30|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|6
1721824970000|2024-07-24 12:42:50|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|7
1721824980000|2024-07-24 12:43:00|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|5
1721824990000|2024-07-24 12:43:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1721825010000|2024-07-24 12:43:30|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1721825020000|2024-07-24 12:43:40|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721825030000|2024-07-24 12:43:50|59.82|59.52|59.81|59.51|59.83|59.53|59.81|59.51|4
1721825050000|2024-07-24 12:44:10|59.82|59.52|59.84|59.54|59.85|59.55|59.82|59.52|5
1721825060000|2024-07-24 12:44:20|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721825070000|2024-07-24 12:44:30|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721825080000|2024-07-24 12:44:40|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721825090000|2024-07-24 12:44:50|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721825100000|2024-07-24 12:45:00|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1721825110000|2024-07-24 12:45:10|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721825120000|2024-07-24 12:45:20|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1721825140000|2024-07-24 12:45:40|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|2
1721825150000|2024-07-24 12:45:50|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1721825160000|2024-07-24 12:46:00|59.78|59.48|59.79|59.49|59.81|59.51|59.77|59.47|11
1721825170000|2024-07-24 12:46:10|59.78|59.48|59.79|59.49|59.79|59.49|59.77|59.47|6
1721825180000|2024-07-24 12:46:20|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|4
1721825190000|2024-07-24 12:46:30|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1721825200000|2024-07-24 12:46:40|59.77|59.47|59.79|59.49|59.79|59.49|59.77|59.47|2
1721825210000|2024-07-24 12:46:50|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|4
1721825220000|2024-07-24 12:47:00|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721825230000|2024-07-24 12:47:10|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|3
1721825240000|2024-07-24 12:47:20|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721825250000|2024-07-24 12:47:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721825270000|2024-07-24 12:47:50|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|2
1721825290000|2024-07-24 12:48:10|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|9
1721825300000|2024-07-24 12:48:20|59.71|59.41|59.73|59.43|59.74|59.44|59.7|59.4|6
1721825310000|2024-07-24 12:48:30|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|9
1721825320000|2024-07-24 12:48:40|59.74|59.44|59.74|59.44|59.74|59.44|59.73|59.43|9
1721825330000|2024-07-24 12:48:50|59.73|59.43|59.73|59.43|59.74|59.44|59.73|59.43|7
1721825340000|2024-07-24 12:49:00|59.74|59.44|59.71|59.41|59.74|59.44|59.7|59.4|15
1721825350000|2024-07-24 12:49:10|59.72|59.42|59.72|59.42|59.75|59.45|59.72|59.42|16
1721825360000|2024-07-24 12:49:20|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|12
1721825370000|2024-07-24 12:49:30|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|10
1721825380000|2024-07-24 12:49:40|59.72|59.42|59.7|59.4|59.72|59.42|59.68|59.38|13
1721825390000|2024-07-24 12:49:50|59.71|59.41|59.73|59.43|59.73|59.43|59.7|59.4|5
1721825400000|2024-07-24 12:50:00|59.74|59.44|59.71|59.41|59.74|59.44|59.71|59.41|8
1721825410000|2024-07-24 12:50:10|59.7|59.4|59.68|59.38|59.7|59.4|59.68|59.38|6
1721825420000|2024-07-24 12:50:20|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|7
1721825430000|2024-07-24 12:50:30|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|10
1721825440000|2024-07-24 12:50:40|59.63|59.33|59.67|59.37|59.67|59.37|59.63|59.33|14
1721825450000|2024-07-24 12:50:50|59.65|59.35|59.64|59.34|59.66|59.36|59.62|59.32|15
1721825460000|2024-07-24 12:51:00|59.63|59.33|59.64|59.34|59.65|59.35|59.61|59.31|15
1721825470000|2024-07-24 12:51:10|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|11
1721825480000|2024-07-24 12:51:20|59.64|59.34|59.65|59.35|59.66|59.36|59.63|59.33|17
1721825490000|2024-07-24 12:51:30|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|8
1721825500000|2024-07-24 12:51:40|59.66|59.36|59.66|59.36|59.66|59.36|59.65|59.35|3
1721825510000|2024-07-24 12:51:50|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|7
1721825520000|2024-07-24 12:52:00|59.67|59.37|59.74|59.44|59.74|59.44|59.66|59.36|13
1721825530000|2024-07-24 12:52:10|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|6
1721825540000|2024-07-24 12:52:20|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|16
1721825550000|2024-07-24 12:52:30|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|5
1721825560000|2024-07-24 12:52:40|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|6
1721825570000|2024-07-24 12:52:50|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|14
1721825580000|2024-07-24 12:53:00|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|12
1721825590000|2024-07-24 12:53:10|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|11
1721825600000|2024-07-24 12:53:20|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|11
1721825610000|2024-07-24 12:53:30|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|9
1721825620000|2024-07-24 12:53:40|59.74|59.44|59.71|59.41|59.75|59.45|59.71|59.41|11
1721825630000|2024-07-24 12:53:50|59.7|59.4|59.73|59.43|59.73|59.43|59.7|59.4|2
1721825640000|2024-07-24 12:54:00|59.74|59.44|59.69|59.39|59.74|59.44|59.68|59.38|11
1721825650000|2024-07-24 12:54:10|59.7|59.4|59.69|59.39|59.7|59.4|59.69|59.39|6
1721825660000|2024-07-24 12:54:20|59.7|59.4|59.68|59.38|59.7|59.4|59.68|59.38|5
1721825670000|2024-07-24 12:54:30|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1721825680000|2024-07-24 12:54:40|59.69|59.39|59.67|59.37|59.7|59.4|59.67|59.37|4
1721825690000|2024-07-24 12:54:50|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|9
1721825700000|2024-07-24 12:55:00|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|10
1721825710000|2024-07-24 12:55:10|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1721825720000|2024-07-24 12:55:20|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|9
1721825730000|2024-07-24 12:55:30|59.67|59.37|59.69|59.39|59.69|59.39|59.66|59.36|5
1721825740000|2024-07-24 12:55:40|59.7|59.4|59.74|59.44|59.75|59.45|59.7|59.4|12
1721825750000|2024-07-24 12:55:50|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|4
1721825760000|2024-07-24 12:56:00|59.75|59.45|59.75|59.45|59.77|59.47|59.75|59.45|12
1721825770000|2024-07-24 12:56:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|5
1721825780000|2024-07-24 12:56:20|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|7
1721825790000|2024-07-24 12:56:30|59.76|59.46|59.76|59.46|59.76|59.46|59.76|59.46|1
1721825800000|2024-07-24 12:56:40|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1721825810000|2024-07-24 12:56:50|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|5
1721825820000|2024-07-24 12:57:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721825830000|2024-07-24 12:57:10|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|8
1721825840000|2024-07-24 12:57:20|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|2
1721825850000|2024-07-24 12:57:30|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721825870000|2024-07-24 12:57:50|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721825880000|2024-07-24 12:58:00|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|4
1721825890000|2024-07-24 12:58:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1721825900000|2024-07-24 12:58:20|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|4
1721825910000|2024-07-24 12:58:30|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|4
1721825920000|2024-07-24 12:58:40|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|3
1721825930000|2024-07-24 12:58:50|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|5
1721825940000|2024-07-24 12:59:00|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|4
1721825950000|2024-07-24 12:59:10|59.73|59.43|59.75|59.45|59.75|59.45|59.71|59.41|14
1721825960000|2024-07-24 12:59:20|59.74|59.44|59.74|59.44|59.75|59.45|59.74|59.44|9
1721825970000|2024-07-24 12:59:30|59.75|59.45|59.74|59.44|59.76|59.46|59.74|59.44|12
1721825980000|2024-07-24 12:59:40|59.75|59.45|59.75|59.45|59.76|59.46|59.75|59.45|3
1721825990000|2024-07-24 12:59:50|59.74|59.44|59.73|59.43|59.75|59.45|59.71|59.41|6
1721826000000|2024-07-24 13:00:00|59.74|59.44|59.72|59.42|59.75|59.45|59.72|59.42|8
1721826010000|2024-07-24 13:00:10|59.73|59.43|59.75|59.45|59.76|59.46|59.73|59.43|13
1721826020000|2024-07-24 13:00:20|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|9
1721826030000|2024-07-24 13:00:30|59.77|59.47|59.77|59.47|59.79|59.49|59.76|59.46|14
1721826040000|2024-07-24 13:00:40|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|15
1721826050000|2024-07-24 13:00:50|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|5
1721826060000|2024-07-24 13:01:00|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|14
1721826070000|2024-07-24 13:01:10|59.78|59.48|59.78|59.48|59.78|59.48|59.76|59.46|8
1721826080000|2024-07-24 13:01:20|59.77|59.47|59.8|59.5|59.8|59.5|59.77|59.47|10
1721826100000|2024-07-24 13:01:40|59.81|59.51|59.79|59.49|59.84|59.54|59.79|59.49|9
1721826120000|2024-07-24 13:02:00|59.78|59.48|59.77|59.47|59.78|59.48|59.76|59.46|4
1721826130000|2024-07-24 13:02:10|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721826150000|2024-07-24 13:02:30|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721826160000|2024-07-24 13:02:40|59.79|59.49|59.78|59.48|59.79|59.49|59.77|59.47|4
1721826170000|2024-07-24 13:02:50|59.79|59.49|59.8|59.5|59.81|59.51|59.79|59.49|4
1721826180000|2024-07-24 13:03:00|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|2
1721826190000|2024-07-24 13:03:10|59.81|59.51|59.81|59.51|59.81|59.51|59.8|59.5|3
1721826200000|2024-07-24 13:03:20|59.8|59.5|59.8|59.5|59.8|59.5|59.8|59.5|1
1721826210000|2024-07-24 13:03:30|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|5
1721826220000|2024-07-24 13:03:40|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|2
1721826230000|2024-07-24 13:03:50|59.82|59.52|59.86|59.56|59.86|59.56|59.82|59.52|13
1721826240000|2024-07-24 13:04:00|59.84|59.54|59.85|59.55|59.85|59.55|59.81|59.51|14
1721826250000|2024-07-24 13:04:10|59.86|59.56|59.86|59.56|59.86|59.56|59.84|59.54|15
1721826260000|2024-07-24 13:04:20|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|11
1721826270000|2024-07-24 13:04:30|59.86|59.56|59.86|59.56|59.86|59.56|59.83|59.53|16
1721826280000|2024-07-24 13:04:40|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|6
1721826290000|2024-07-24 13:04:50|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|8
1721826300000|2024-07-24 13:05:00|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|16
1721826310000|2024-07-24 13:05:10|59.85|59.55|59.81|59.51|59.86|59.56|59.81|59.51|14
1721826320000|2024-07-24 13:05:20|59.82|59.52|59.82|59.52|59.82|59.52|59.81|59.51|7
1721826330000|2024-07-24 13:05:30|59.81|59.51|59.85|59.55|59.85|59.55|59.81|59.51|13
1721826340000|2024-07-24 13:05:40|59.84|59.54|59.85|59.55|59.86|59.56|59.8|59.5|13
1721826350000|2024-07-24 13:05:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|12
1721826360000|2024-07-24 13:06:00|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|5
1721826370000|2024-07-24 13:06:10|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721826380000|2024-07-24 13:06:20|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|6
1721826390000|2024-07-24 13:06:30|59.87|59.57|59.86|59.56|59.87|59.57|59.86|59.56|2
1721826400000|2024-07-24 13:06:40|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1721826410000|2024-07-24 13:06:50|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|4
1721826430000|2024-07-24 13:07:10|59.89|59.59|59.88|59.58|59.89|59.59|59.88|59.58|4
1721826440000|2024-07-24 13:07:20|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1721826470000|2024-07-24 13:07:50|59.9|59.6|59.9|59.6|59.9|59.6|59.9|59.6|1
1721826480000|2024-07-24 13:08:00|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1721826490000|2024-07-24 13:08:10|59.9|59.6|59.92|59.62|59.92|59.62|59.9|59.6|7
1721826500000|2024-07-24 13:08:20|59.91|59.61|59.94|59.64|59.99|59.69|59.91|59.61|13
1721826510000|2024-07-24 13:08:30|59.95|59.65|59.97|59.67|59.97|59.67|59.94|59.64|13
1721826520000|2024-07-24 13:08:40|59.96|59.66|59.98|59.68|59.99|59.69|59.96|59.66|10
1721826530000|2024-07-24 13:08:50|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|5
1721826540000|2024-07-24 13:09:00|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|5
1721826550000|2024-07-24 13:09:10|59.99|59.69|59.96|59.66|59.99|59.69|59.95|59.65|6
1721826560000|2024-07-24 13:09:20|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|7
1721826570000|2024-07-24 13:09:30|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|13
1721826580000|2024-07-24 13:09:40|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|12
1721826590000|2024-07-24 13:09:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|9
1721826600000|2024-07-24 13:10:00|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1721826610000|2024-07-24 13:10:10|59.95|59.65|59.93|59.63|59.97|59.67|59.92|59.62|12
1721826620000|2024-07-24 13:10:20|59.92|59.62|59.95|59.65|59.95|59.65|59.91|59.61|12
1721826630000|2024-07-24 13:10:30|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|12
1721826640000|2024-07-24 13:10:40|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|5
1721826650000|2024-07-24 13:10:50|59.93|59.63|59.96|59.66|59.96|59.66|59.92|59.62|8
1721826660000|2024-07-24 13:11:00|59.95|59.65|59.98|59.68|59.99|59.69|59.95|59.65|6
1721826670000|2024-07-24 13:11:10|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1721826680000|2024-07-24 13:11:20|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721826690000|2024-07-24 13:11:30|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|7
1721826700000|2024-07-24 13:11:40|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|14
1721826710000|2024-07-24 13:11:50|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|4
1721826720000|2024-07-24 13:12:00|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1721826730000|2024-07-24 13:12:10|59.98|59.68|59.96|59.66|59.99|59.69|59.96|59.66|13
1721826740000|2024-07-24 13:12:20|59.97|59.67|59.96|59.66|59.97|59.67|59.95|59.65|4
1721826750000|2024-07-24 13:12:30|59.95|59.65|59.93|59.63|59.96|59.66|59.92|59.62|9
1721826760000|2024-07-24 13:12:40|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|10
1721826770000|2024-07-24 13:12:50|59.92|59.62|59.88|59.58|59.93|59.63|59.88|59.58|11
1721826780000|2024-07-24 13:13:00|59.87|59.57|59.86|59.56|59.88|59.58|59.85|59.55|12
1721826790000|2024-07-24 13:13:10|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|4
1721826800000|2024-07-24 13:13:20|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|6
1721826820000|2024-07-24 13:13:40|59.85|59.55|59.93|59.63|59.94|59.64|59.85|59.55|12
1721826830000|2024-07-24 13:13:50|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1721826840000|2024-07-24 13:14:00|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|8
1721826850000|2024-07-24 13:14:10|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|2
1721826860000|2024-07-24 13:14:20|59.93|59.63|59.93|59.63|59.94|59.64|59.91|59.61|5
1721826880000|2024-07-24 13:14:40|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1721826900000|2024-07-24 13:15:00|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1721826920000|2024-07-24 13:15:20|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|4
1721826930000|2024-07-24 13:15:30|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|8
1721826940000|2024-07-24 13:15:40|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|2
1721826950000|2024-07-24 13:15:50|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1721826960000|2024-07-24 13:16:00|59.97|59.67|59.98|59.68|59.98|59.68|59.96|59.66|4
1721826970000|2024-07-24 13:16:10|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721826980000|2024-07-24 13:16:20|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721826990000|2024-07-24 13:16:30|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|2
1721827000000|2024-07-24 13:16:40|60|59.7|59.99|59.69|60|59.7|59.99|59.69|2
1721827010000|2024-07-24 13:16:50|59.98|59.68|60.03|59.73|60.03|59.73|59.98|59.68|4
1721827020000|2024-07-24 13:17:00|60.02|59.72|60|59.7|60.02|59.72|60|59.7|3
1721827030000|2024-07-24 13:17:10|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721827040000|2024-07-24 13:17:20|60|59.7|60|59.7|60|59.7|60|59.7|1
1721827060000|2024-07-24 13:17:40|59.99|59.69|59.99|59.69|59.99|59.69|59.99|59.69|1
1721827100000|2024-07-24 13:18:20|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721827120000|2024-07-24 13:18:40|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721827140000|2024-07-24 13:19:00|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721827150000|2024-07-24 13:19:10|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|4
1721827160000|2024-07-24 13:19:20|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|16
1721827170000|2024-07-24 13:19:30|59.93|59.63|59.95|59.65|59.95|59.65|59.93|59.63|7
1721827180000|2024-07-24 13:19:40|59.94|59.64|59.98|59.68|59.98|59.68|59.92|59.62|15
1721827190000|2024-07-24 13:19:50|59.99|59.69|59.99|59.69|59.99|59.69|59.97|59.67|10
1721827210000|2024-07-24 13:20:10|60|59.7|60|59.7|60|59.7|60|59.7|1
1721827220000|2024-07-24 13:20:20|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721827230000|2024-07-24 13:20:30|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1721827240000|2024-07-24 13:20:40|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1721827260000|2024-07-24 13:21:00|60.01|59.71|60|59.7|60.01|59.71|59.99|59.69|6
1721827270000|2024-07-24 13:21:10|59.99|59.69|59.98|59.68|60.03|59.73|59.98|59.68|12
1721827280000|2024-07-24 13:21:20|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|4
1721827290000|2024-07-24 13:21:30|59.99|59.69|59.99|59.69|60|59.7|59.99|59.69|3
1721827300000|2024-07-24 13:21:40|60|59.7|59.99|59.69|60|59.7|59.99|59.69|2
1721827310000|2024-07-24 13:21:50|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|3
1721827320000|2024-07-24 13:22:00|59.97|59.67|59.98|59.68|59.99|59.69|59.97|59.67|8
1721827330000|2024-07-24 13:22:10|59.99|59.69|60|59.7|60|59.7|59.99|59.69|4
1721827340000|2024-07-24 13:22:20|59.99|59.69|60.03|59.73|60.05|59.75|59.99|59.69|16
1721827350000|2024-07-24 13:22:30|60.04|59.74|60.06|59.76|60.07|59.77|60.04|59.74|4
1721827360000|2024-07-24 13:22:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721827370000|2024-07-24 13:22:50|60.07|59.77|60.08|59.78|60.08|59.78|60.07|59.77|6
1721827380000|2024-07-24 13:23:00|60.09|59.79|60.13|59.83|60.14|59.84|60.09|59.79|12
1721827400000|2024-07-24 13:23:20|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721827420000|2024-07-24 13:23:40|60.12|59.82|60.1|59.8|60.12|59.82|60.1|59.8|3
1721827430000|2024-07-24 13:23:50|60.09|59.79|60.09|59.79|60.09|59.79|60.09|59.79|1
1721827440000|2024-07-24 13:24:00|60.1|59.8|60.1|59.8|60.1|59.8|60.08|59.78|7
1721827450000|2024-07-24 13:24:10|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|7
1721827460000|2024-07-24 13:24:20|60.1|59.8|60.11|59.81|60.11|59.81|60.09|59.79|15
1721827470000|2024-07-24 13:24:30|60.12|59.82|60.11|59.81|60.12|59.82|60.1|59.8|12
1721827480000|2024-07-24 13:24:40|60.1|59.8|60.08|59.78|60.11|59.81|60.08|59.78|15
1721827490000|2024-07-24 13:24:50|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|5
1721827500000|2024-07-24 13:25:00|60.09|59.79|60.11|59.81|60.11|59.81|60.09|59.79|9
1721827510000|2024-07-24 13:25:10|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|7
1721827520000|2024-07-24 13:25:20|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|11
1721827530000|2024-07-24 13:25:30|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|11
1721827540000|2024-07-24 13:25:40|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|12
1721827550000|2024-07-24 13:25:50|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|13
1721827560000|2024-07-24 13:26:00|60.08|59.78|60.11|59.81|60.14|59.84|60.08|59.78|8
1721827570000|2024-07-24 13:26:10|60.1|59.8|60.09|59.79|60.11|59.81|60.09|59.79|4
1721827580000|2024-07-24 13:26:20|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|6
1721827590000|2024-07-24 13:26:30|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721827600000|2024-07-24 13:26:40|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|7
1721827610000|2024-07-24 13:26:50|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|8
1721827620000|2024-07-24 13:27:00|60.08|59.78|60.11|59.81|60.11|59.81|60.08|59.78|13
1721827630000|2024-07-24 13:27:10|60.1|59.8|60.12|59.82|60.12|59.82|60.1|59.8|17
1721827640000|2024-07-24 13:27:20|60.13|59.83|60.14|59.84|60.14|59.84|60.12|59.82|4
1721827660000|2024-07-24 13:27:40|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|4
1721827670000|2024-07-24 13:27:50|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|8
1721827680000|2024-07-24 13:28:00|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|13
1721827690000|2024-07-24 13:28:10|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|4
1721827700000|2024-07-24 13:28:20|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721827730000|2024-07-24 13:28:50|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721827740000|2024-07-24 13:29:00|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721827750000|2024-07-24 13:29:10|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721827760000|2024-07-24 13:29:20|60.14|59.84|60.09|59.79|60.14|59.84|60.08|59.78|14
1721827770000|2024-07-24 13:29:30|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|15
1721827780000|2024-07-24 13:29:40|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|12
1721827790000|2024-07-24 13:29:50|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721827800000|2024-07-24 13:30:00|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|5
1721827810000|2024-07-24 13:30:10|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|7
1721827820000|2024-07-24 13:30:20|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|9
1721827830000|2024-07-24 13:30:30|60.09|59.79|60.08|59.78|60.09|59.79|60.07|59.77|8
1721827840000|2024-07-24 13:30:40|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|18
1721827850000|2024-07-24 13:30:50|60.05|59.75|60.09|59.79|60.1|59.8|60.05|59.75|12
1721827860000|2024-07-24 13:31:00|60.08|59.78|60.08|59.78|60.1|59.8|60.08|59.78|17
1721827870000|2024-07-24 13:31:10|60.09|59.79|60.12|59.82|60.13|59.83|60.09|59.79|5
1721827880000|2024-07-24 13:31:20|60.13|59.83|60.11|59.81|60.13|59.83|60.09|59.79|17
1721827890000|2024-07-24 13:31:30|60.1|59.8|60.14|59.84|60.14|59.84|60.1|59.8|10
1721827900000|2024-07-24 13:31:40|60.13|59.83|60.09|59.79|60.14|59.84|60.09|59.79|8
1721827910000|2024-07-24 13:31:50|60.08|59.78|60.1|59.8|60.1|59.8|60.08|59.78|13
1721827920000|2024-07-24 13:32:00|60.09|59.79|60.14|59.84|60.14|59.84|60.09|59.79|5
1721827930000|2024-07-24 13:32:10|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|3
1721827940000|2024-07-24 13:32:20|60.12|59.82|60.12|59.82|60.14|59.84|60.11|59.81|17
1721827950000|2024-07-24 13:32:30|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|8
1721827960000|2024-07-24 13:32:40|60.11|59.81|60.09|59.79|60.11|59.81|60.08|59.78|10
1721827970000|2024-07-24 13:32:50|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721827980000|2024-07-24 13:33:00|60.09|59.79|60.01|59.71|60.09|59.79|60.01|59.71|16
1721827990000|2024-07-24 13:33:10|60|59.7|59.98|59.68|60.02|59.72|59.98|59.68|9
1721828000000|2024-07-24 13:33:20|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|5
1721828010000|2024-07-24 13:33:30|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|13
1721828020000|2024-07-24 13:33:40|60.01|59.71|60|59.7|60.02|59.72|60|59.7|6
1721828030000|2024-07-24 13:33:50|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721828040000|2024-07-24 13:34:00|60.01|59.71|60.06|59.76|60.06|59.76|60|59.7|14
1721828050000|2024-07-24 13:34:10|60.05|59.75|60.02|59.72|60.05|59.75|60.02|59.72|9
1721828060000|2024-07-24 13:34:20|60.03|59.73|60.01|59.71|60.05|59.75|60.01|59.71|10
1721828070000|2024-07-24 13:34:30|60|59.7|59.96|59.66|60|59.7|59.95|59.65|11
1721828080000|2024-07-24 13:34:40|59.97|59.67|59.95|59.65|59.97|59.67|59.95|59.65|7
1721828090000|2024-07-24 13:34:50|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|8
1721828100000|2024-07-24 13:35:00|59.94|59.64|59.93|59.63|59.95|59.65|59.92|59.62|5
1721828110000|2024-07-24 13:35:10|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|7
1721828120000|2024-07-24 13:35:20|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|3
1721828130000|2024-07-24 13:35:30|60|59.7|59.97|59.67|60|59.7|59.97|59.67|4
1721828140000|2024-07-24 13:35:40|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|4
1721828150000|2024-07-24 13:35:50|59.96|59.66|59.99|59.69|59.99|59.69|59.96|59.66|6
1721828160000|2024-07-24 13:36:00|60|59.7|60.02|59.72|60.02|59.72|60|59.7|3
1721828170000|2024-07-24 13:36:10|60.01|59.71|60|59.7|60.01|59.71|60|59.7|4
1721828180000|2024-07-24 13:36:20|60.01|59.71|59.99|59.69|60.01|59.71|59.99|59.69|3
1721828190000|2024-07-24 13:36:30|60|59.7|60|59.7|60.02|59.72|59.99|59.69|9
1721828200000|2024-07-24 13:36:40|60.01|59.71|60.02|59.72|60.02|59.72|60|59.7|4
1721828210000|2024-07-24 13:36:50|60.01|59.71|60.01|59.71|60.01|59.71|60.01|59.71|1
1721828220000|2024-07-24 13:37:00|60.02|59.72|60.05|59.75|60.06|59.76|60.02|59.72|8
1721828230000|2024-07-24 13:37:10|60.06|59.76|60.08|59.78|60.08|59.78|60.05|59.75|6
1721828240000|2024-07-24 13:37:20|60.07|59.77|60.07|59.77|60.08|59.78|60.05|59.75|13
1721828250000|2024-07-24 13:37:30|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|8
1721828260000|2024-07-24 13:37:40|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|10
1721828270000|2024-07-24 13:37:50|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|5
1721828280000|2024-07-24 13:38:00|60.07|59.77|60.1|59.8|60.1|59.8|60.07|59.77|6
1721828290000|2024-07-24 13:38:10|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|3
1721828300000|2024-07-24 13:38:20|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|4
1721828310000|2024-07-24 13:38:30|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721828320000|2024-07-24 13:38:40|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|4
1721828330000|2024-07-24 13:38:50|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|2
1721828340000|2024-07-24 13:39:00|60.11|59.81|60.14|59.84|60.14|59.84|60.1|59.8|6
1721828350000|2024-07-24 13:39:10|60.13|59.83|60.16|59.86|60.18|59.88|60.13|59.83|6
1721828360000|2024-07-24 13:39:20|60.15|59.85|60.14|59.84|60.15|59.85|60.12|59.82|14
1721828370000|2024-07-24 13:39:30|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|8
1721828380000|2024-07-24 13:39:40|60.13|59.83|60.14|59.84|60.16|59.86|60.13|59.83|12
1721828390000|2024-07-24 13:39:50|60.13|59.83|60.13|59.83|60.14|59.84|60.13|59.83|7
1721828400000|2024-07-24 13:40:00|60.14|59.84|60.18|59.88|60.18|59.88|60.13|59.83|15
1721828410000|2024-07-24 13:40:10|60.17|59.87|60.17|59.87|60.19|59.89|60.17|59.87|7
1721828420000|2024-07-24 13:40:20|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|5
1721828430000|2024-07-24 13:40:30|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|7
1721828440000|2024-07-24 13:40:40|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|8
1721828450000|2024-07-24 13:40:50|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|8
1721828460000|2024-07-24 13:41:00|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|10
1721828470000|2024-07-24 13:41:10|60.18|59.88|60.17|59.87|60.18|59.88|60.16|59.86|11
1721828480000|2024-07-24 13:41:20|60.18|59.88|60.23|59.93|60.23|59.93|60.17|59.87|12
1721828490000|2024-07-24 13:41:30|60.22|59.92|60.22|59.92|60.23|59.93|60.22|59.92|13
1721828500000|2024-07-24 13:41:40|60.23|59.93|60.19|59.89|60.23|59.93|60.18|59.88|8
1721828510000|2024-07-24 13:41:50|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|10
1721828520000|2024-07-24 13:42:00|60.18|59.88|60.17|59.87|60.2|59.9|60.17|59.87|13
1721828530000|2024-07-24 13:42:10|60.16|59.86|60.14|59.84|60.17|59.87|60.14|59.84|7
1721828540000|2024-07-24 13:42:20|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|14
1721828550000|2024-07-24 13:42:30|60.14|59.84|60.14|59.84|60.15|59.85|60.13|59.83|7
1721828560000|2024-07-24 13:42:40|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|5
1721828570000|2024-07-24 13:42:50|60.14|59.84|60.13|59.83|60.15|59.85|60.12|59.82|10
1721828580000|2024-07-24 13:43:00|60.12|59.82|60.09|59.79|60.12|59.82|60.08|59.78|10
1721828590000|2024-07-24 13:43:10|60.08|59.78|60.06|59.76|60.09|59.79|60.05|59.75|13
1721828600000|2024-07-24 13:43:20|60.07|59.77|60.14|59.84|60.14|59.84|60.05|59.75|15
1721828610000|2024-07-24 13:43:30|60.13|59.83|60.13|59.83|60.14|59.84|60.13|59.83|5
1721828620000|2024-07-24 13:43:40|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721828630000|2024-07-24 13:43:50|60.14|59.84|60.09|59.79|60.14|59.84|60.09|59.79|7
1721828640000|2024-07-24 13:44:00|60.1|59.8|60.12|59.82|60.14|59.84|60.09|59.79|16
1721828650000|2024-07-24 13:44:10|60.1|59.8|60.1|59.8|60.12|59.82|60.09|59.79|10
1721828660000|2024-07-24 13:44:20|60.09|59.79|60.09|59.79|60.11|59.81|60.09|59.79|8
1721828670000|2024-07-24 13:44:30|60.11|59.81|60.14|59.84|60.15|59.85|60.1|59.8|15
1721828680000|2024-07-24 13:44:40|60.13|59.83|60.13|59.83|60.15|59.85|60.13|59.83|6
1721828690000|2024-07-24 13:44:50|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721828700000|2024-07-24 13:45:00|60.12|59.82|60.13|59.83|60.14|59.84|60.11|59.81|6
1721828710000|2024-07-24 13:45:10|60.12|59.82|60.19|59.89|60.19|59.89|60.12|59.82|15
1721828720000|2024-07-24 13:45:20|60.18|59.88|60.17|59.87|60.19|59.89|60.15|59.85|18
1721828730000|2024-07-24 13:45:30|60.18|59.88|60.15|59.85|60.18|59.88|60.15|59.85|14
1721828740000|2024-07-24 13:45:40|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|10
1721828750000|2024-07-24 13:45:50|60.12|59.82|60.11|59.81|60.14|59.84|60.1|59.8|12
1721828760000|2024-07-24 13:46:00|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|9
1721828770000|2024-07-24 13:46:10|60.11|59.81|60.1|59.8|60.12|59.82|60.1|59.8|8
1721828780000|2024-07-24 13:46:20|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|4
1721828790000|2024-07-24 13:46:30|60.07|59.77|60.04|59.74|60.08|59.78|60.04|59.74|7
1721828800000|2024-07-24 13:46:40|60.05|59.75|60.06|59.76|60.06|59.76|60.04|59.74|9
1721828810000|2024-07-24 13:46:50|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|13
1721828820000|2024-07-24 13:47:00|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|9
1721828830000|2024-07-24 13:47:10|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|12
1721828840000|2024-07-24 13:47:20|60.06|59.76|60.06|59.76|60.06|59.76|60.05|59.75|3
1721828850000|2024-07-24 13:47:30|60.05|59.75|60.09|59.79|60.09|59.79|60.05|59.75|7
1721828860000|2024-07-24 13:47:40|60.08|59.78|60.09|59.79|60.1|59.8|60.08|59.78|10
1721828870000|2024-07-24 13:47:50|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|6
1721828880000|2024-07-24 13:48:00|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|5
1721828890000|2024-07-24 13:48:10|60.09|59.79|60.14|59.84|60.15|59.85|60.08|59.78|13
1721828900000|2024-07-24 13:48:20|60.13|59.83|60.1|59.8|60.13|59.83|60.08|59.78|16
1721828910000|2024-07-24 13:48:30|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|15
1721828920000|2024-07-24 13:48:40|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|12
1721828930000|2024-07-24 13:48:50|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|12
1721828940000|2024-07-24 13:49:00|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|8
1721828950000|2024-07-24 13:49:10|60.1|59.8|60.13|59.83|60.15|59.85|60.09|59.79|16
1721828960000|2024-07-24 13:49:20|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|4
1721828970000|2024-07-24 13:49:30|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721828980000|2024-07-24 13:49:40|60.12|59.82|60.1|59.8|60.12|59.82|60.1|59.8|13
1721828990000|2024-07-24 13:49:50|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|11
1721829000000|2024-07-24 13:50:00|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|7
1721829010000|2024-07-24 13:50:10|60.11|59.81|60.14|59.84|60.16|59.86|60.11|59.81|5
1721829020000|2024-07-24 13:50:20|60.15|59.85|60.14|59.84|60.16|59.86|60.14|59.84|4
1721829030000|2024-07-24 13:50:30|60.13|59.83|60.1|59.8|60.14|59.84|60.1|59.8|8
1721829040000|2024-07-24 13:50:40|60.11|59.81|60.11|59.81|60.11|59.81|60.09|59.79|9
1721829050000|2024-07-24 13:50:50|60.1|59.8|60.1|59.8|60.14|59.84|60.1|59.8|13
1721829060000|2024-07-24 13:51:00|60.11|59.81|60.09|59.79|60.11|59.81|60.08|59.78|19
1721829070000|2024-07-24 13:51:10|60.1|59.8|60.09|59.79|60.1|59.8|60.07|59.77|14
1721829080000|2024-07-24 13:51:20|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|6
1721829090000|2024-07-24 13:51:30|60.09|59.79|60.11|59.81|60.11|59.81|60.09|59.79|5
1721829100000|2024-07-24 13:51:40|60.14|59.84|60.1|59.8|60.15|59.85|60.09|59.79|11
1721829110000|2024-07-24 13:51:50|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|10
1721829120000|2024-07-24 13:52:00|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|4
1721829130000|2024-07-24 13:52:10|60.11|59.81|60.16|59.86|60.16|59.86|60.11|59.81|12
1721829140000|2024-07-24 13:52:20|60.15|59.85|60.15|59.85|60.16|59.86|60.14|59.84|10
1721829150000|2024-07-24 13:52:30|60.16|59.86|60.16|59.86|60.18|59.88|60.15|59.85|7
1721829160000|2024-07-24 13:52:40|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721829170000|2024-07-24 13:52:50|60.14|59.84|60.11|59.81|60.14|59.84|60.11|59.81|5
1721829180000|2024-07-24 13:53:00|60.12|59.82|60.1|59.8|60.15|59.85|60.1|59.8|14
1721829190000|2024-07-24 13:53:10|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|6
1721829200000|2024-07-24 13:53:20|60.11|59.81|60.09|59.79|60.11|59.81|60.08|59.78|11
1721829210000|2024-07-24 13:53:30|60.08|59.78|60.08|59.78|60.1|59.8|60.08|59.78|9
1721829220000|2024-07-24 13:53:40|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|8
1721829230000|2024-07-24 13:53:50|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|10
1721829240000|2024-07-24 13:54:00|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|6
1721829250000|2024-07-24 13:54:10|60.1|59.8|60.08|59.78|60.1|59.8|60.08|59.78|9
1721829260000|2024-07-24 13:54:20|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|5
1721829270000|2024-07-24 13:54:30|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|6
1721829280000|2024-07-24 13:54:40|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|5
1721829290000|2024-07-24 13:54:50|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|4
1721829300000|2024-07-24 13:55:00|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721829310000|2024-07-24 13:55:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|5
1721829330000|2024-07-24 13:55:30|60.1|59.8|60.1|59.8|60.1|59.8|60.09|59.79|5
1721829340000|2024-07-24 13:55:40|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|4
1721829350000|2024-07-24 13:55:50|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|4
1721829360000|2024-07-24 13:56:00|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|12
1721829370000|2024-07-24 13:56:10|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|6
1721829380000|2024-07-24 13:56:20|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|12
1721829390000|2024-07-24 13:56:30|60.06|59.76|60.09|59.79|60.09|59.79|60.05|59.75|11
1721829400000|2024-07-24 13:56:40|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|5
1721829410000|2024-07-24 13:56:50|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|12
1721829420000|2024-07-24 13:57:00|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|4
1721829430000|2024-07-24 13:57:10|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|7
1721829440000|2024-07-24 13:57:20|60.07|59.77|60.06|59.76|60.07|59.77|60.02|59.72|10
1721829450000|2024-07-24 13:57:30|60.05|59.75|60.04|59.74|60.07|59.77|60.01|59.71|15
1721829460000|2024-07-24 13:57:40|60.06|59.76|60.04|59.74|60.06|59.76|60.04|59.74|2
1721829470000|2024-07-24 13:57:50|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|5
1721829480000|2024-07-24 13:58:00|60.04|59.74|59.99|59.69|60.04|59.74|59.99|59.69|4
1721829490000|2024-07-24 13:58:10|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1721829500000|2024-07-24 13:58:20|59.99|59.69|59.97|59.67|59.99|59.69|59.96|59.66|19
1721829510000|2024-07-24 13:58:30|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1721829520000|2024-07-24 13:58:40|59.99|59.69|60|59.7|60|59.7|59.99|59.69|2
1721829530000|2024-07-24 13:58:50|60.01|59.71|59.99|59.69|60.01|59.71|59.99|59.69|3
1721829560000|2024-07-24 13:59:20|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|14
1721829570000|2024-07-24 13:59:30|59.95|59.65|59.97|59.67|59.97|59.67|59.93|59.63|12
1721829580000|2024-07-24 13:59:40|59.96|59.66|59.96|59.66|59.97|59.67|59.95|59.65|13
1721829590000|2024-07-24 13:59:50|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|14
1721829600000|2024-07-24 14:00:00|59.97|59.67|59.96|59.66|59.97|59.67|59.94|59.64|15
1721829610000|2024-07-24 14:00:10|59.94|59.64|59.97|59.67|59.97|59.67|59.93|59.63|12
1721829620000|2024-07-24 14:00:20|59.98|59.68|59.97|59.67|59.98|59.68|59.94|59.64|14
1721829630000|2024-07-24 14:00:30|59.96|59.66|59.98|59.68|59.99|59.69|59.96|59.66|11
1721829640000|2024-07-24 14:00:40|59.99|59.69|60.07|59.77|60.07|59.77|59.99|59.69|9
1721829650000|2024-07-24 14:00:50|60.06|59.76|60.07|59.77|60.07|59.77|60.05|59.75|19
1721829660000|2024-07-24 14:01:00|60.05|59.75|60.05|59.75|60.08|59.78|60.05|59.75|20
1721829670000|2024-07-24 14:01:10|60.06|59.76|60.01|59.71|60.07|59.77|60.01|59.71|14
1721829680000|2024-07-24 14:01:20|60.04|59.74|59.99|59.69|60.05|59.75|59.99|59.69|15
1721829690000|2024-07-24 14:01:30|60|59.7|59.99|59.69|60.03|59.73|59.99|59.69|9
1721829700000|2024-07-24 14:01:40|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|14
1721829710000|2024-07-24 14:01:50|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|8
1721829720000|2024-07-24 14:02:00|60|59.7|59.98|59.68|60|59.7|59.98|59.68|9
1721829730000|2024-07-24 14:02:10|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|16
1721829740000|2024-07-24 14:02:20|59.99|59.69|60|59.7|60.02|59.72|59.99|59.69|13
1721829750000|2024-07-24 14:02:30|60.01|59.71|60|59.7|60.01|59.71|59.99|59.69|13
1721829760000|2024-07-24 14:02:40|60.01|59.71|60.04|59.74|60.05|59.75|60.01|59.71|7
1721829770000|2024-07-24 14:02:50|60.05|59.75|60.05|59.75|60.05|59.75|60.03|59.73|7
1721829780000|2024-07-24 14:03:00|60.04|59.74|60.08|59.78|60.08|59.78|60.03|59.73|16
1721829790000|2024-07-24 14:03:10|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|11
1721829800000|2024-07-24 14:03:20|60.08|59.78|60.04|59.74|60.08|59.78|60.03|59.73|10
1721829810000|2024-07-24 14:03:30|60.03|59.73|60.01|59.71|60.04|59.74|59.98|59.68|16
1721829820000|2024-07-24 14:03:40|60|59.7|60|59.7|60.01|59.71|59.99|59.69|11
1721829830000|2024-07-24 14:03:50|59.99|59.69|59.98|59.68|60|59.7|59.98|59.68|11
1721829840000|2024-07-24 14:04:00|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|9
1721829850000|2024-07-24 14:04:10|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|12
1721829860000|2024-07-24 14:04:20|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|9
1721829870000|2024-07-24 14:04:30|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|7
1721829880000|2024-07-24 14:04:40|59.98|59.68|59.98|59.68|59.99|59.69|59.98|59.68|3
1721829890000|2024-07-24 14:04:50|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|7
1721829900000|2024-07-24 14:05:00|59.98|59.68|60.02|59.72|60.02|59.72|59.97|59.67|14
1721829910000|2024-07-24 14:05:10|60.01|59.71|60.02|59.72|60.04|59.74|60.01|59.71|13
1721829920000|2024-07-24 14:05:20|60.03|59.73|60.05|59.75|60.06|59.76|60.03|59.73|18
1721829930000|2024-07-24 14:05:30|60.04|59.74|59.99|59.69|60.04|59.74|59.99|59.69|16
1721829940000|2024-07-24 14:05:40|60|59.7|60.04|59.74|60.04|59.74|59.99|59.69|11
1721829950000|2024-07-24 14:05:50|60.05|59.75|60.04|59.74|60.05|59.75|60.03|59.73|10
1721829960000|2024-07-24 14:06:00|60.03|59.73|60.04|59.74|60.05|59.75|60.01|59.71|12
1721829970000|2024-07-24 14:06:10|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|11
1721829980000|2024-07-24 14:06:20|60.04|59.74|60.05|59.75|60.06|59.76|60.03|59.73|8
1721829990000|2024-07-24 14:06:30|60.06|59.76|60.06|59.76|60.06|59.76|60.04|59.74|6
1721830000000|2024-07-24 14:06:40|60.05|59.75|60.06|59.76|60.06|59.76|60.05|59.75|4
1721830020000|2024-07-24 14:07:00|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|12
1721830030000|2024-07-24 14:07:10|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|13
1721830040000|2024-07-24 14:07:20|60.05|59.75|60.08|59.78|60.08|59.78|60.05|59.75|12
1721830050000|2024-07-24 14:07:30|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|4
1721830080000|2024-07-24 14:08:00|60.13|59.83|60.14|59.84|60.15|59.85|60.12|59.82|7
1721830090000|2024-07-24 14:08:10|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|6
1721830100000|2024-07-24 14:08:20|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|8
1721830110000|2024-07-24 14:08:30|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721830130000|2024-07-24 14:08:50|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721830140000|2024-07-24 14:09:00|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|3
1721830150000|2024-07-24 14:09:10|60.12|59.82|60.11|59.81|60.12|59.82|60.1|59.8|10
1721830160000|2024-07-24 14:09:20|60.12|59.82|60.15|59.85|60.15|59.85|60.12|59.82|9
1721830170000|2024-07-24 14:09:30|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|9
1721830190000|2024-07-24 14:09:50|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721830200000|2024-07-24 14:10:00|60.17|59.87|60.19|59.89|60.19|59.89|60.16|59.86|9
1721830210000|2024-07-24 14:10:10|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|7
1721830220000|2024-07-24 14:10:20|60.17|59.87|60.17|59.87|60.19|59.89|60.17|59.87|13
1721830230000|2024-07-24 14:10:30|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721830240000|2024-07-24 14:10:40|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|8
1721830250000|2024-07-24 14:10:50|60.19|59.89|60.19|59.89|60.19|59.89|60.18|59.88|7
1721830260000|2024-07-24 14:11:00|60.18|59.88|60.24|59.94|60.24|59.94|60.18|59.88|15
1721830270000|2024-07-24 14:11:10|60.22|59.92|60.25|59.95|60.26|59.96|60.22|59.92|7
1721830280000|2024-07-24 14:11:20|60.24|59.94|60.27|59.97|60.27|59.97|60.24|59.94|2
1721830290000|2024-07-24 14:11:30|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|2
1721830300000|2024-07-24 14:11:40|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721830310000|2024-07-24 14:11:50|60.28|59.98|60.29|59.99|60.29|59.99|60.26|59.96|10
1721830320000|2024-07-24 14:12:00|60.28|59.98|60.27|59.97|60.31|60.01|60.27|59.97|13
1721830330000|2024-07-24 14:12:10|60.28|59.98|60.27|59.97|60.28|59.98|60.25|59.95|18
1721830340000|2024-07-24 14:12:20|60.26|59.96|60.28|59.98|60.28|59.98|60.26|59.96|12
1721830350000|2024-07-24 14:12:30|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|10
1721830360000|2024-07-24 14:12:40|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|11
1721830370000|2024-07-24 14:12:50|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|3
1721830380000|2024-07-24 14:13:00|60.21|59.91|60.17|59.87|60.21|59.91|60.16|59.86|16
1721830390000|2024-07-24 14:13:10|60.18|59.88|60.15|59.85|60.18|59.88|60.13|59.83|19
1721830400000|2024-07-24 14:13:20|60.16|59.86|60.2|59.9|60.2|59.9|60.14|59.84|19
1721830410000|2024-07-24 14:13:30|60.18|59.88|60.2|59.9|60.21|59.91|60.18|59.88|9
1721830420000|2024-07-24 14:13:40|60.21|59.91|60.27|59.97|60.27|59.97|60.21|59.91|15
1721830430000|2024-07-24 14:13:50|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|6
1721830440000|2024-07-24 14:14:00|60.28|59.98|60.3|60|60.3|60|60.27|59.97|16
1721830450000|2024-07-24 14:14:10|60.32|60.02|60.34|60.04|60.34|60.04|60.31|60.01|7
1721830460000|2024-07-24 14:14:20|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|11
1721830480000|2024-07-24 14:14:40|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|11
1721830490000|2024-07-24 14:14:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721830500000|2024-07-24 14:15:00|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721830510000|2024-07-24 14:15:10|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|8
1721830520000|2024-07-24 14:15:20|60.34|60.04|60.3|60|60.35|60.05|60.3|60|12
1721830530000|2024-07-24 14:15:30|60.33|60.03|60.35|60.05|60.35|60.05|60.33|60.03|7
1721830540000|2024-07-24 14:15:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721830550000|2024-07-24 14:15:50|60.38|60.08|60.35|60.05|60.38|60.08|60.34|60.04|6
1721830560000|2024-07-24 14:16:00|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721830570000|2024-07-24 14:16:10|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|10
1721830580000|2024-07-24 14:16:20|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|4
1721830590000|2024-07-24 14:16:30|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721830600000|2024-07-24 14:16:40|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|5
1721830610000|2024-07-24 14:16:50|60.33|60.03|60.34|60.04|60.35|60.05|60.32|60.02|7
1721830620000|2024-07-24 14:17:00|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721830640000|2024-07-24 14:17:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721830650000|2024-07-24 14:17:30|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721830660000|2024-07-24 14:17:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|3
1721830670000|2024-07-24 14:17:50|60.38|60.08|60.43|60.13|60.43|60.13|60.38|60.08|3
1721830680000|2024-07-24 14:18:00|60.44|60.14|60.46|60.16|60.46|60.16|60.43|60.13|5
1721830690000|2024-07-24 14:18:10|60.47|60.17|60.46|60.16|60.47|60.17|60.45|60.15|12
1721830700000|2024-07-24 14:18:20|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|3
1721830710000|2024-07-24 14:18:30|60.46|60.16|60.48|60.18|60.48|60.18|60.45|60.15|4
1721830720000|2024-07-24 14:18:40|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|7
1721830730000|2024-07-24 14:18:50|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|10
1721830740000|2024-07-24 14:19:00|60.48|60.18|60.52|60.22|60.53|60.23|60.48|60.18|15
1721830750000|2024-07-24 14:19:10|60.53|60.23|60.57|60.27|60.58|60.28|60.53|60.23|12
1721830760000|2024-07-24 14:19:20|60.56|60.26|60.58|60.28|60.58|60.28|60.56|60.26|9
1721830770000|2024-07-24 14:19:30|60.59|60.29|60.6|60.3|60.6|60.3|60.58|60.28|4
1721830780000|2024-07-24 14:19:40|60.59|60.29|60.57|60.27|60.59|60.29|60.56|60.26|13
1721830790000|2024-07-24 14:19:50|60.58|60.28|60.57|60.27|60.58|60.28|60.57|60.27|2
1721830800000|2024-07-24 14:20:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|10
1721830810000|2024-07-24 14:20:10|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|7
1721830820000|2024-07-24 14:20:20|60.59|60.29|60.56|60.26|60.59|60.29|60.56|60.26|6
1721830830000|2024-07-24 14:20:30|60.57|60.27|60.56|60.26|60.58|60.28|60.56|60.26|8
1721830840000|2024-07-24 14:20:40|60.55|60.25|60.56|60.26|60.57|60.27|60.55|60.25|11
1721830850000|2024-07-24 14:20:50|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|2
1721830860000|2024-07-24 14:21:00|60.57|60.27|60.59|60.29|60.6|60.3|60.57|60.27|5
1721830870000|2024-07-24 14:21:10|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|13
1721830880000|2024-07-24 14:21:20|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|10
1721830890000|2024-07-24 14:21:30|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|7
1721830900000|2024-07-24 14:21:40|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|7
1721830910000|2024-07-24 14:21:50|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|6
1721830920000|2024-07-24 14:22:00|60.6|60.3|60.66|60.36|60.66|60.36|60.6|60.3|7
1721830930000|2024-07-24 14:22:10|60.65|60.35|60.64|60.34|60.65|60.35|60.64|60.34|2
1721830940000|2024-07-24 14:22:20|60.65|60.35|60.69|60.39|60.7|60.4|60.65|60.35|7
1721830950000|2024-07-24 14:22:30|60.71|60.41|60.75|60.45|60.77|60.47|60.71|60.41|17
1721830960000|2024-07-24 14:22:40|60.74|60.44|60.7|60.4|60.74|60.44|60.7|60.4|8
1721830970000|2024-07-24 14:22:50|60.71|60.41|60.71|60.41|60.72|60.42|60.7|60.4|6
1721830980000|2024-07-24 14:23:00|60.7|60.4|60.73|60.43|60.75|60.45|60.7|60.4|6
1721830990000|2024-07-24 14:23:10|60.74|60.44|60.79|60.49|60.79|60.49|60.73|60.43|5
1721831000000|2024-07-24 14:23:20|60.8|60.5|60.8|60.5|60.81|60.51|60.79|60.49|4
1721831010000|2024-07-24 14:23:30|60.81|60.51|60.82|60.52|60.84|60.54|60.81|60.51|4
1721831020000|2024-07-24 14:23:40|60.81|60.51|60.82|60.52|60.82|60.52|60.79|60.49|6
1721831030000|2024-07-24 14:23:50|60.81|60.51|60.81|60.51|60.81|60.51|60.79|60.49|9
1721831040000|2024-07-24 14:24:00|60.8|60.5|60.79|60.49|60.81|60.51|60.79|60.49|11
1721831050000|2024-07-24 14:24:10|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|12
1721831060000|2024-07-24 14:24:20|60.77|60.47|60.8|60.5|60.8|60.5|60.77|60.47|11
1721831070000|2024-07-24 14:24:30|60.79|60.49|60.78|60.48|60.8|60.5|60.77|60.47|10
1721831080000|2024-07-24 14:24:40|60.79|60.49|60.79|60.49|60.8|60.5|60.77|60.47|9
1721831090000|2024-07-24 14:24:50|60.78|60.48|60.79|60.49|60.8|60.5|60.77|60.47|12
1721831100000|2024-07-24 14:25:00|60.8|60.5|60.83|60.53|60.85|60.55|60.79|60.49|16
1721831110000|2024-07-24 14:25:10|60.82|60.52|60.82|60.52|60.83|60.53|60.8|60.5|6
1721831120000|2024-07-24 14:25:20|60.81|60.51|60.81|60.51|60.81|60.51|60.8|60.5|3
1721831130000|2024-07-24 14:25:30|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|3
1721831140000|2024-07-24 14:25:40|60.77|60.47|60.78|60.48|60.78|60.48|60.76|60.46|12
1721831150000|2024-07-24 14:25:50|60.79|60.49|60.81|60.51|60.81|60.51|60.79|60.49|7
1721831160000|2024-07-24 14:26:00|60.8|60.5|60.81|60.51|60.81|60.51|60.8|60.5|2
1721831170000|2024-07-24 14:26:10|60.8|60.5|60.79|60.49|60.81|60.51|60.78|60.48|10
1721831180000|2024-07-24 14:26:20|60.8|60.5|60.78|60.48|60.8|60.5|60.76|60.46|16
1721831190000|2024-07-24 14:26:30|60.79|60.49|60.7|60.4|60.79|60.49|60.7|60.4|17
1721831200000|2024-07-24 14:26:40|60.69|60.39|60.67|60.37|60.69|60.39|60.64|60.34|14
1721831210000|2024-07-24 14:26:50|60.66|60.36|60.6|60.3|60.67|60.37|60.6|60.3|17
1721831220000|2024-07-24 14:27:00|60.61|60.31|60.69|60.39|60.7|60.4|60.61|60.31|15
1721831230000|2024-07-24 14:27:10|60.7|60.4|60.71|60.41|60.71|60.41|60.68|60.38|14
1721831240000|2024-07-24 14:27:20|60.7|60.4|60.71|60.41|60.73|60.43|60.7|60.4|9
1721831250000|2024-07-24 14:27:30|60.7|60.4|60.71|60.41|60.72|60.42|60.7|60.4|8
1721831260000|2024-07-24 14:27:40|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|12
1721831270000|2024-07-24 14:27:50|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|9
1721831280000|2024-07-24 14:28:00|60.69|60.39|60.71|60.41|60.71|60.41|60.69|60.39|17
1721831290000|2024-07-24 14:28:10|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|11
1721831300000|2024-07-24 14:28:20|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721831310000|2024-07-24 14:28:30|60.7|60.4|60.69|60.39|60.71|60.41|60.68|60.38|14
1721831320000|2024-07-24 14:28:40|60.68|60.38|60.68|60.38|60.7|60.4|60.68|60.38|11
1721831330000|2024-07-24 14:28:50|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721831340000|2024-07-24 14:29:00|60.68|60.38|60.6|60.3|60.68|60.38|60.6|60.3|13
1721831350000|2024-07-24 14:29:10|60.61|60.31|60.59|60.29|60.61|60.31|60.58|60.28|9
1721831360000|2024-07-24 14:29:20|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|12
1721831370000|2024-07-24 14:29:30|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|7
1721831380000|2024-07-24 14:29:40|60.56|60.26|60.57|60.27|60.58|60.28|60.55|60.25|17
1721831390000|2024-07-24 14:29:50|60.56|60.26|60.55|60.25|60.57|60.27|60.55|60.25|6
1721831400000|2024-07-24 14:30:00|60.57|60.27|60.55|60.25|60.57|60.27|60.54|60.24|8
1721831410000|2024-07-24 14:30:10|60.56|60.26|60.52|60.22|60.57|60.27|60.5|60.2|18
1721831420000|2024-07-24 14:30:20|60.53|60.23|60.52|60.22|60.53|60.23|60.51|60.21|14
1721831430000|2024-07-24 14:30:30|60.51|60.21|60.48|60.18|60.51|60.21|60.48|60.18|9
1721831440000|2024-07-24 14:30:40|60.47|60.17|60.47|60.17|60.49|60.19|60.46|60.16|15
1721831450000|2024-07-24 14:30:50|60.49|60.19|60.48|60.18|60.49|60.19|60.46|60.16|17
1721831460000|2024-07-24 14:31:00|60.49|60.19|60.52|60.22|60.52|60.22|60.48|60.18|12
1721831470000|2024-07-24 14:31:10|60.53|60.23|60.58|60.28|60.58|60.28|60.52|60.22|12
1721831480000|2024-07-24 14:31:20|60.57|60.27|60.6|60.3|60.61|60.31|60.57|60.27|13
1721831490000|2024-07-24 14:31:30|60.61|60.31|60.6|60.3|60.61|60.31|60.57|60.27|11
1721831500000|2024-07-24 14:31:40|60.59|60.29|60.6|60.3|60.61|60.31|60.59|60.29|6
1721831510000|2024-07-24 14:31:50|60.62|60.32|60.61|60.31|60.62|60.32|60.6|60.3|8
1721831520000|2024-07-24 14:32:00|60.62|60.32|60.65|60.35|60.67|60.37|60.61|60.31|16
1721831530000|2024-07-24 14:32:10|60.64|60.34|60.64|60.34|60.64|60.34|60.62|60.32|3
1721831540000|2024-07-24 14:32:20|60.65|60.35|60.62|60.32|60.66|60.36|60.61|60.31|8
1721831550000|2024-07-24 14:32:30|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721831560000|2024-07-24 14:32:40|60.61|60.31|60.64|60.34|60.67|60.37|60.61|60.31|15
1721831570000|2024-07-24 14:32:50|60.66|60.36|60.7|60.4|60.7|60.4|60.65|60.35|17
1721831580000|2024-07-24 14:33:00|60.71|60.41|60.71|60.41|60.72|60.42|60.69|60.39|17
1721831590000|2024-07-24 14:33:10|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|6
1721831600000|2024-07-24 14:33:20|60.7|60.4|60.7|60.4|60.72|60.42|60.69|60.39|11
1721831610000|2024-07-24 14:33:30|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721831620000|2024-07-24 14:33:40|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|3
1721831630000|2024-07-24 14:33:50|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|6
1721831640000|2024-07-24 14:34:00|60.73|60.43|60.76|60.46|60.77|60.47|60.72|60.42|15
1721831650000|2024-07-24 14:34:10|60.75|60.45|60.68|60.38|60.75|60.45|60.67|60.37|9
1721831660000|2024-07-24 14:34:20|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|7
1721831670000|2024-07-24 14:34:30|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|9
1721831680000|2024-07-24 14:34:40|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721831690000|2024-07-24 14:34:50|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|7
1721831700000|2024-07-24 14:35:00|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721831710000|2024-07-24 14:35:10|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|8
1721831720000|2024-07-24 14:35:20|60.68|60.38|60.7|60.4|60.71|60.41|60.68|60.38|9
1721831730000|2024-07-24 14:35:30|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|3
1721831740000|2024-07-24 14:35:40|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721831750000|2024-07-24 14:35:50|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|12
1721831760000|2024-07-24 14:36:00|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|6
1721831770000|2024-07-24 14:36:10|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|6
1721831780000|2024-07-24 14:36:20|60.71|60.41|60.69|60.39|60.72|60.42|60.69|60.39|9
1721831790000|2024-07-24 14:36:30|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|12
1721831800000|2024-07-24 14:36:40|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721831810000|2024-07-24 14:36:50|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721831820000|2024-07-24 14:37:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|6
1721831830000|2024-07-24 14:37:10|60.7|60.4|60.7|60.4|60.71|60.41|60.69|60.39|11
1721831840000|2024-07-24 14:37:20|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|11
1721831850000|2024-07-24 14:37:30|60.7|60.4|60.7|60.4|60.7|60.4|60.69|60.39|11
1721831860000|2024-07-24 14:37:40|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|9
1721831870000|2024-07-24 14:37:50|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|5
1721831880000|2024-07-24 14:38:00|60.67|60.37|60.67|60.37|60.69|60.39|60.67|60.37|16
1721831890000|2024-07-24 14:38:10|60.68|60.38|60.65|60.35|60.68|60.38|60.64|60.34|6
1721831900000|2024-07-24 14:38:20|60.66|60.36|60.68|60.38|60.68|60.38|60.66|60.36|5
1721831910000|2024-07-24 14:38:30|60.69|60.39|60.7|60.4|60.72|60.42|60.68|60.38|11
1721831920000|2024-07-24 14:38:40|60.71|60.41|60.7|60.4|60.71|60.41|60.69|60.39|8
1721831930000|2024-07-24 14:38:50|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|7
1721831940000|2024-07-24 14:39:00|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|9
1721831950000|2024-07-24 14:39:10|60.71|60.41|60.69|60.39|60.71|60.41|60.68|60.38|13
1721831960000|2024-07-24 14:39:20|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|4
1721831970000|2024-07-24 14:39:30|60.68|60.38|60.68|60.38|60.68|60.38|60.65|60.35|17
1721831980000|2024-07-24 14:39:40|60.69|60.39|60.67|60.37|60.69|60.39|60.65|60.35|12
1721831990000|2024-07-24 14:39:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|14
1721832000000|2024-07-24 14:40:00|60.64|60.34|60.64|60.34|60.66|60.36|60.64|60.34|7
1721832020000|2024-07-24 14:40:20|60.65|60.35|60.61|60.31|60.65|60.35|60.6|60.3|16
1721832030000|2024-07-24 14:40:30|60.6|60.3|60.62|60.32|60.62|60.32|60.6|60.3|4
1721832040000|2024-07-24 14:40:40|60.61|60.31|60.61|60.31|60.62|60.32|60.6|60.3|9
1721832050000|2024-07-24 14:40:50|60.6|60.3|60.58|60.28|60.61|60.31|60.58|60.28|8
1721832060000|2024-07-24 14:41:00|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|4
1721832070000|2024-07-24 14:41:10|60.59|60.29|60.59|60.29|60.59|60.29|60.57|60.27|9
1721832080000|2024-07-24 14:41:20|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|12
1721832090000|2024-07-24 14:41:30|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|6
1721832110000|2024-07-24 14:41:50|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721832120000|2024-07-24 14:42:00|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|10
1721832130000|2024-07-24 14:42:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|5
1721832140000|2024-07-24 14:42:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|8
1721832150000|2024-07-24 14:42:30|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721832160000|2024-07-24 14:42:40|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|7
1721832170000|2024-07-24 14:42:50|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|9
1721832180000|2024-07-24 14:43:00|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|6
1721832190000|2024-07-24 14:43:10|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|11
1721832200000|2024-07-24 14:43:20|60.58|60.28|60.59|60.29|60.6|60.3|60.58|60.28|9
1721832210000|2024-07-24 14:43:30|60.6|60.3|60.59|60.29|60.6|60.3|60.58|60.28|9
1721832220000|2024-07-24 14:43:40|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721832230000|2024-07-24 14:43:50|60.57|60.27|60.58|60.28|60.59|60.29|60.57|60.27|4
1721832240000|2024-07-24 14:44:00|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|11
1721832250000|2024-07-24 14:44:10|60.58|60.28|60.59|60.29|60.6|60.3|60.58|60.28|10
1721832260000|2024-07-24 14:44:20|60.58|60.28|60.58|60.28|60.59|60.29|60.58|60.28|5
1721832270000|2024-07-24 14:44:30|60.57|60.27|60.56|60.26|60.58|60.28|60.54|60.24|9
1721832280000|2024-07-24 14:44:40|60.55|60.25|60.54|60.24|60.56|60.26|60.54|60.24|9
1721832290000|2024-07-24 14:44:50|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|11
1721832300000|2024-07-24 14:45:00|60.54|60.24|60.55|60.25|60.56|60.26|60.49|60.19|18
1721832310000|2024-07-24 14:45:10|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|15
1721832320000|2024-07-24 14:45:20|60.55|60.25|60.55|60.25|60.56|60.26|60.54|60.24|9
1721832330000|2024-07-24 14:45:30|60.54|60.24|60.56|60.26|60.56|60.26|60.53|60.23|20
1721832340000|2024-07-24 14:45:40|60.54|60.24|60.5|60.2|60.56|60.26|60.5|60.2|14
1721832350000|2024-07-24 14:45:50|60.49|60.19|60.55|60.25|60.55|60.25|60.49|60.19|24
1721832360000|2024-07-24 14:46:00|60.54|60.24|60.5|60.2|60.55|60.25|60.5|60.2|19
1721832370000|2024-07-24 14:46:10|60.49|60.19|60.48|60.18|60.51|60.21|60.47|60.17|16
1721832380000|2024-07-24 14:46:20|60.49|60.19|60.45|60.15|60.49|60.19|60.45|60.15|11
1721832390000|2024-07-24 14:46:30|60.46|60.16|60.48|60.18|60.48|60.18|60.45|60.15|10
1721832400000|2024-07-24 14:46:40|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|9
1721832410000|2024-07-24 14:46:50|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|9
1721832420000|2024-07-24 14:47:00|60.47|60.17|60.51|60.21|60.51|60.21|60.46|60.16|20
1721832430000|2024-07-24 14:47:10|60.5|60.2|60.48|60.18|60.51|60.21|60.48|60.18|9
1721832440000|2024-07-24 14:47:20|60.49|60.19|60.47|60.17|60.49|60.19|60.46|60.16|9
1721832450000|2024-07-24 14:47:30|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|11
1721832460000|2024-07-24 14:47:40|60.49|60.19|60.55|60.25|60.57|60.27|60.48|60.18|18
1721832470000|2024-07-24 14:47:50|60.56|60.26|60.59|60.29|60.63|60.33|60.55|60.25|16
1721832480000|2024-07-24 14:48:00|60.58|60.28|60.61|60.31|60.61|60.31|60.58|60.28|17
1721832490000|2024-07-24 14:48:10|60.6|60.3|60.66|60.36|60.66|60.36|60.6|60.3|6
1721832500000|2024-07-24 14:48:20|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|13
1721832510000|2024-07-24 14:48:30|60.67|60.37|60.68|60.38|60.69|60.39|60.67|60.37|14
1721832520000|2024-07-24 14:48:40|60.69|60.39|60.67|60.37|60.69|60.39|60.66|60.36|8
1721832530000|2024-07-24 14:48:50|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|3
1721832540000|2024-07-24 14:49:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721832550000|2024-07-24 14:49:10|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721832560000|2024-07-24 14:49:20|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|10
1721832570000|2024-07-24 14:49:30|60.69|60.39|60.75|60.45|60.76|60.46|60.69|60.39|17
1721832580000|2024-07-24 14:49:40|60.76|60.46|60.76|60.46|60.76|60.46|60.74|60.44|16
1721832590000|2024-07-24 14:49:50|60.75|60.45|60.79|60.49|60.79|60.49|60.75|60.45|5
1721832600000|2024-07-24 14:50:00|60.78|60.48|60.79|60.49|60.8|60.5|60.78|60.48|9
1721832610000|2024-07-24 14:50:10|60.78|60.48|60.76|60.46|60.79|60.49|60.75|60.45|16
1721832620000|2024-07-24 14:50:20|60.77|60.47|60.77|60.47|60.77|60.47|60.75|60.45|9
1721832630000|2024-07-24 14:50:30|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|9
1721832640000|2024-07-24 14:50:40|60.77|60.47|60.9|60.6|60.9|60.6|60.76|60.46|12
1721832650000|2024-07-24 14:50:50|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|9
1721832660000|2024-07-24 14:51:00|60.92|60.62|60.86|60.56|60.95|60.65|60.86|60.56|13
1721832670000|2024-07-24 14:51:10|60.85|60.55|60.85|60.55|60.85|60.55|60.84|60.54|5
1721832680000|2024-07-24 14:51:20|60.86|60.56|60.87|60.57|60.88|60.58|60.85|60.55|12
1721832690000|2024-07-24 14:51:30|60.86|60.56|60.86|60.56|60.88|60.58|60.84|60.54|13
1721832700000|2024-07-24 14:51:40|60.85|60.55|60.85|60.55|60.86|60.56|60.85|60.55|3
1721832710000|2024-07-24 14:51:50|60.84|60.54|60.84|60.54|60.87|60.57|60.84|60.54|10
1721832720000|2024-07-24 14:52:00|60.85|60.55|60.86|60.56|60.86|60.56|60.81|60.51|23
1721832730000|2024-07-24 14:52:10|60.85|60.55|60.84|60.54|60.86|60.56|60.82|60.52|14
1721832740000|2024-07-24 14:52:20|60.85|60.55|60.84|60.54|60.85|60.55|60.83|60.53|14
1721832750000|2024-07-24 14:52:30|60.85|60.55|60.8|60.5|60.85|60.55|60.79|60.49|9
1721832760000|2024-07-24 14:52:40|60.81|60.51|60.86|60.56|60.86|60.56|60.8|60.5|21
1721832770000|2024-07-24 14:52:50|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|13
1721832780000|2024-07-24 14:53:00|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|8
1721832820000|2024-07-24 14:53:40|60.83|60.53|60.83|60.53|60.85|60.55|60.83|60.53|6
1721832830000|2024-07-24 14:53:50|60.84|60.54|60.84|60.54|60.84|60.54|60.83|60.53|5
1721832840000|2024-07-24 14:54:00|60.83|60.53|60.84|60.54|60.85|60.55|60.83|60.53|11
1721832850000|2024-07-24 14:54:10|60.83|60.53|60.83|60.53|60.85|60.55|60.82|60.52|6
1721832860000|2024-07-24 14:54:20|60.84|60.54|60.82|60.52|60.85|60.55|60.82|60.52|11
1721832870000|2024-07-24 14:54:30|60.83|60.53|60.79|60.49|60.83|60.53|60.79|60.49|11
1721832880000|2024-07-24 14:54:40|60.8|60.5|60.79|60.49|60.8|60.5|60.78|60.48|10
1721832890000|2024-07-24 14:54:50|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|7
1721832900000|2024-07-24 14:55:00|60.79|60.49|60.82|60.52|60.84|60.54|60.79|60.49|8
1721832910000|2024-07-24 14:55:10|60.83|60.53|60.85|60.55|60.85|60.55|60.83|60.53|2
1721832920000|2024-07-24 14:55:20|60.84|60.54|60.84|60.54|60.85|60.55|60.84|60.54|3
1721832930000|2024-07-24 14:55:30|60.85|60.55|60.85|60.55|60.86|60.56|60.84|60.54|11
1721832940000|2024-07-24 14:55:40|60.86|60.56|60.86|60.56|60.86|60.56|60.84|60.54|8
1721832950000|2024-07-24 14:55:50|60.85|60.55|60.85|60.55|60.87|60.57|60.85|60.55|9
1721832960000|2024-07-24 14:56:00|60.86|60.56|60.86|60.56|60.86|60.56|60.85|60.55|7
1721832970000|2024-07-24 14:56:10|60.87|60.57|60.87|60.57|60.87|60.57|60.86|60.56|5
1721832980000|2024-07-24 14:56:20|60.86|60.56|60.88|60.58|60.88|60.58|60.86|60.56|9
1721832990000|2024-07-24 14:56:30|60.87|60.57|60.85|60.55|60.88|60.58|60.85|60.55|12
1721833000000|2024-07-24 14:56:40|60.86|60.56|60.83|60.53|60.86|60.56|60.83|60.53|8
1721833010000|2024-07-24 14:56:50|60.84|60.54|60.85|60.55|60.85|60.55|60.83|60.53|14
1721833020000|2024-07-24 14:57:00|60.84|60.54|60.85|60.55|60.86|60.56|60.84|60.54|15
1721833030000|2024-07-24 14:57:10|60.86|60.56|60.85|60.55|60.86|60.56|60.84|60.54|12
1721833040000|2024-07-24 14:57:20|60.84|60.54|60.84|60.54|60.86|60.56|60.84|60.54|15
1721833050000|2024-07-24 14:57:30|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|11
1721833060000|2024-07-24 14:57:40|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|13
1721833070000|2024-07-24 14:57:50|60.85|60.55|60.84|60.54|60.85|60.55|60.84|60.54|6
1721833080000|2024-07-24 14:58:00|60.85|60.55|60.86|60.56|60.86|60.56|60.84|60.54|18
1721833090000|2024-07-24 14:58:10|60.85|60.55|60.85|60.55|60.86|60.56|60.84|60.54|14
1721833100000|2024-07-24 14:58:20|60.86|60.56|60.85|60.55|60.86|60.56|60.85|60.55|6
1721833110000|2024-07-24 14:58:30|60.86|60.56|60.86|60.56|60.87|60.57|60.85|60.55|13
1721833120000|2024-07-24 14:58:40|60.85|60.55|60.85|60.55|60.87|60.57|60.85|60.55|6
1721833140000|2024-07-24 14:59:00|60.84|60.54|60.82|60.52|60.84|60.54|60.82|60.52|8
1721833150000|2024-07-24 14:59:10|60.83|60.53|60.83|60.53|60.84|60.54|60.83|60.53|5
1721833170000|2024-07-24 14:59:30|60.81|60.51|60.78|60.48|60.81|60.51|60.77|60.47|13
1721833180000|2024-07-24 14:59:40|60.79|60.49|60.77|60.47|60.79|60.49|60.75|60.45|11
1721833190000|2024-07-24 14:59:50|60.76|60.46|60.75|60.45|60.77|60.47|60.74|60.44|12
1721833200000|2024-07-24 15:00:00|60.74|60.44|60.76|60.46|60.76|60.46|60.74|60.44|12
1721833210000|2024-07-24 15:00:10|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|10
1721833220000|2024-07-24 15:00:20|60.77|60.47|60.77|60.47|60.79|60.49|60.76|60.46|12
1721833230000|2024-07-24 15:00:30|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|8
1721833240000|2024-07-24 15:00:40|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|10
1721833250000|2024-07-24 15:00:50|60.76|60.46|60.78|60.48|60.78|60.48|60.76|60.46|9
1721833260000|2024-07-24 15:01:00|60.77|60.47|60.86|60.56|60.86|60.56|60.77|60.47|13
1721833270000|2024-07-24 15:01:10|60.85|60.55|60.87|60.57|60.88|60.58|60.84|60.54|7
1721833280000|2024-07-24 15:01:20|60.88|60.58|60.88|60.58|60.89|60.59|60.88|60.58|5
1721833290000|2024-07-24 15:01:30|60.89|60.59|60.86|60.56|60.89|60.59|60.86|60.56|9
1721833300000|2024-07-24 15:01:40|60.85|60.55|60.78|60.48|60.86|60.56|60.78|60.48|10
1721833310000|2024-07-24 15:01:50|60.8|60.5|60.8|60.5|60.8|60.5|60.78|60.48|12
1721833320000|2024-07-24 15:02:00|60.79|60.49|60.85|60.55|60.86|60.56|60.79|60.49|15
1721833330000|2024-07-24 15:02:10|60.84|60.54|60.86|60.56|60.86|60.56|60.84|60.54|7
1721833340000|2024-07-24 15:02:20|60.87|60.57|60.86|60.56|60.87|60.57|60.86|60.56|6
1721833350000|2024-07-24 15:02:30|60.87|60.57|60.86|60.56|60.87|60.57|60.83|60.53|15
1721833360000|2024-07-24 15:02:40|60.85|60.55|60.82|60.52|60.86|60.56|60.8|60.5|12
1721833370000|2024-07-24 15:02:50|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|6
1721833380000|2024-07-24 15:03:00|60.81|60.51|60.8|60.5|60.81|60.51|60.8|60.5|4
1721833390000|2024-07-24 15:03:10|60.79|60.49|60.81|60.51|60.83|60.53|60.79|60.49|7
1721833400000|2024-07-24 15:03:20|60.82|60.52|60.82|60.52|60.82|60.52|60.8|60.5|5
1721833410000|2024-07-24 15:03:30|60.8|60.5|60.79|60.49|60.82|60.52|60.79|60.49|8
1721833420000|2024-07-24 15:03:40|60.78|60.48|60.77|60.47|60.78|60.48|60.75|60.45|11
1721833430000|2024-07-24 15:03:50|60.78|60.48|60.75|60.45|60.78|60.48|60.75|60.45|10
1721833440000|2024-07-24 15:04:00|60.76|60.46|60.77|60.47|60.79|60.49|60.75|60.45|19
1721833450000|2024-07-24 15:04:10|60.76|60.46|60.75|60.45|60.78|60.48|60.75|60.45|14
1721833460000|2024-07-24 15:04:20|60.76|60.46|60.76|60.46|60.78|60.48|60.75|60.45|10
1721833470000|2024-07-24 15:04:30|60.77|60.47|60.77|60.47|60.78|60.48|60.76|60.46|14
1721833480000|2024-07-24 15:04:40|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|5
1721833490000|2024-07-24 15:04:50|60.77|60.47|60.75|60.45|60.77|60.47|60.74|60.44|9
1721833500000|2024-07-24 15:05:00|60.74|60.44|60.73|60.43|60.76|60.46|60.73|60.43|12
1721833510000|2024-07-24 15:05:10|60.71|60.41|60.68|60.38|60.71|60.41|60.68|60.38|13
1721833520000|2024-07-24 15:05:20|60.69|60.39|60.66|60.36|60.69|60.39|60.65|60.35|17
1721833530000|2024-07-24 15:05:30|60.65|60.35|60.69|60.39|60.69|60.39|60.65|60.35|12
1721833540000|2024-07-24 15:05:40|60.7|60.4|60.65|60.35|60.7|60.4|60.65|60.35|11
1721833550000|2024-07-24 15:05:50|60.66|60.36|60.66|60.36|60.67|60.37|60.65|60.35|13
1721833560000|2024-07-24 15:06:00|60.65|60.35|60.69|60.39|60.69|60.39|60.65|60.35|13
1721833570000|2024-07-24 15:06:10|60.68|60.38|60.71|60.41|60.75|60.45|60.68|60.38|15
1721833580000|2024-07-24 15:06:20|60.72|60.42|60.67|60.37|60.72|60.42|60.67|60.37|13
1721833590000|2024-07-24 15:06:30|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|11
1721833600000|2024-07-24 15:06:40|60.66|60.36|60.62|60.32|60.66|60.36|60.62|60.32|18
1721833610000|2024-07-24 15:06:50|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721833620000|2024-07-24 15:07:00|60.62|60.32|60.64|60.34|60.66|60.36|60.62|60.32|15
1721833630000|2024-07-24 15:07:10|60.66|60.36|60.69|60.39|60.69|60.39|60.64|60.34|18
1721833640000|2024-07-24 15:07:20|60.7|60.4|60.69|60.39|60.71|60.41|60.69|60.39|8
1721833650000|2024-07-24 15:07:30|60.71|60.41|60.68|60.38|60.71|60.41|60.67|60.37|11
1721833660000|2024-07-24 15:07:40|60.69|60.39|60.67|60.37|60.69|60.39|60.67|60.37|13
1721833670000|2024-07-24 15:07:50|60.66|60.36|60.66|60.36|60.67|60.37|60.63|60.33|12
1721833680000|2024-07-24 15:08:00|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|11
1721833690000|2024-07-24 15:08:10|60.65|60.35|60.68|60.38|60.69|60.39|60.65|60.35|14
1721833700000|2024-07-24 15:08:20|60.67|60.37|60.66|60.36|60.68|60.38|60.66|60.36|5
1721833710000|2024-07-24 15:08:30|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|9
1721833720000|2024-07-24 15:08:40|60.68|60.38|60.65|60.35|60.68|60.38|60.63|60.33|14
1721833730000|2024-07-24 15:08:50|60.64|60.34|60.63|60.33|60.64|60.34|60.63|60.33|2
1721833740000|2024-07-24 15:09:00|60.62|60.32|60.6|60.3|60.64|60.34|60.6|60.3|16
1721833750000|2024-07-24 15:09:10|60.61|60.31|60.58|60.28|60.61|60.31|60.56|60.26|10
1721833760000|2024-07-24 15:09:20|60.57|60.27|60.58|60.28|60.59|60.29|60.56|60.26|9
1721833770000|2024-07-24 15:09:30|60.57|60.27|60.58|60.28|60.59|60.29|60.57|60.27|6
1721833780000|2024-07-24 15:09:40|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721833790000|2024-07-24 15:09:50|60.57|60.27|60.6|60.3|60.6|60.3|60.57|60.27|8
1721833800000|2024-07-24 15:10:00|60.61|60.31|60.61|60.31|60.61|60.31|60.59|60.29|3
1721833810000|2024-07-24 15:10:10|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721833820000|2024-07-24 15:10:20|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|4
1721833830000|2024-07-24 15:10:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721833840000|2024-07-24 15:10:40|60.62|60.32|60.61|60.31|60.63|60.33|60.61|60.31|3
1721833850000|2024-07-24 15:10:50|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|3
1721833860000|2024-07-24 15:11:00|60.61|60.31|60.6|60.3|60.61|60.31|60.59|60.29|8
1721833870000|2024-07-24 15:11:10|60.59|60.29|60.57|60.27|60.6|60.3|60.57|60.27|7
1721833880000|2024-07-24 15:11:20|60.56|60.26|60.6|60.3|60.6|60.3|60.55|60.25|12
1721833890000|2024-07-24 15:11:30|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721833900000|2024-07-24 15:11:40|60.6|60.3|60.6|60.3|60.61|60.31|60.59|60.29|6
1721833910000|2024-07-24 15:11:50|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721833920000|2024-07-24 15:12:00|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721833930000|2024-07-24 15:12:10|60.61|60.31|60.66|60.36|60.66|60.36|60.61|60.31|8
1721833940000|2024-07-24 15:12:20|60.67|60.37|60.7|60.4|60.71|60.41|60.67|60.37|8
1721833950000|2024-07-24 15:12:30|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|4
1721833960000|2024-07-24 15:12:40|60.71|60.41|60.68|60.38|60.71|60.41|60.65|60.35|14
1721833970000|2024-07-24 15:12:50|60.69|60.39|60.67|60.37|60.69|60.39|60.66|60.36|5
1721833980000|2024-07-24 15:13:00|60.66|60.36|60.63|60.33|60.66|60.36|60.63|60.33|3
1721833990000|2024-07-24 15:13:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721834000000|2024-07-24 15:13:20|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|4
1721834010000|2024-07-24 15:13:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721834020000|2024-07-24 15:13:40|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721834030000|2024-07-24 15:13:50|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|2
1721834040000|2024-07-24 15:14:00|60.62|60.32|60.62|60.32|60.63|60.33|60.61|60.31|5
1721834050000|2024-07-24 15:14:10|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|5
1721834060000|2024-07-24 15:14:20|60.6|60.3|60.6|60.3|60.6|60.3|60.56|60.26|14
1721834070000|2024-07-24 15:14:30|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721834080000|2024-07-24 15:14:40|60.6|60.3|60.64|60.34|60.67|60.37|60.6|60.3|8
1721834090000|2024-07-24 15:14:50|60.62|60.32|60.62|60.32|60.63|60.33|60.62|60.32|3
1721834100000|2024-07-24 15:15:00|60.63|60.33|60.66|60.36|60.68|60.38|60.62|60.32|6
1721834110000|2024-07-24 15:15:10|60.68|60.38|60.7|60.4|60.7|60.4|60.67|60.37|4
1721834120000|2024-07-24 15:15:20|60.71|60.41|60.76|60.46|60.76|60.46|60.71|60.41|4
1721834130000|2024-07-24 15:15:30|60.75|60.45|60.77|60.47|60.77|60.47|60.75|60.45|4
1721834140000|2024-07-24 15:15:40|60.78|60.48|60.79|60.49|60.8|60.5|60.78|60.48|4
1721834150000|2024-07-24 15:15:50|60.8|60.5|60.78|60.48|60.8|60.5|60.78|60.48|5
1721834160000|2024-07-24 15:16:00|60.79|60.49|60.8|60.5|60.81|60.51|60.78|60.48|7
1721834170000|2024-07-24 15:16:10|60.81|60.51|60.82|60.52|60.82|60.52|60.79|60.49|12
1721834180000|2024-07-24 15:16:20|60.81|60.51|60.8|60.5|60.82|60.52|60.79|60.49|10
1721834190000|2024-07-24 15:16:30|60.81|60.51|60.81|60.51|60.81|60.51|60.79|60.49|5
1721834200000|2024-07-24 15:16:40|60.8|60.5|60.81|60.51|60.82|60.52|60.8|60.5|8
1721834210000|2024-07-24 15:16:50|60.82|60.52|60.81|60.51|60.82|60.52|60.81|60.51|2
1721834220000|2024-07-24 15:17:00|60.82|60.52|60.74|60.44|60.82|60.52|60.74|60.44|9
1721834230000|2024-07-24 15:17:10|60.75|60.45|60.73|60.43|60.76|60.46|60.73|60.43|15
1721834240000|2024-07-24 15:17:20|60.72|60.42|60.71|60.41|60.72|60.42|60.69|60.39|4
1721834250000|2024-07-24 15:17:30|60.72|60.42|60.7|60.4|60.73|60.43|60.69|60.39|10
1721834260000|2024-07-24 15:17:40|60.69|60.39|60.7|60.4|60.71|60.41|60.69|60.39|8
1721834270000|2024-07-24 15:17:50|60.69|60.39|60.57|60.27|60.69|60.39|60.57|60.27|12
1721834280000|2024-07-24 15:18:00|60.58|60.28|60.45|60.15|60.6|60.3|60.45|60.15|12
1721834290000|2024-07-24 15:18:10|60.46|60.16|60.42|60.12|60.46|60.16|60.42|60.12|9
1721834300000|2024-07-24 15:18:20|60.45|60.15|60.43|60.13|60.45|60.15|60.42|60.12|5
1721834310000|2024-07-24 15:18:30|60.44|60.14|60.4|60.1|60.45|60.15|60.4|60.1|9
1721834320000|2024-07-24 15:18:40|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|9
1721834330000|2024-07-24 15:18:50|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|8
1721834340000|2024-07-24 15:19:00|60.42|60.12|60.45|60.15|60.46|60.16|60.42|60.12|6
1721834350000|2024-07-24 15:19:10|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|3
1721834360000|2024-07-24 15:19:20|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721834370000|2024-07-24 15:19:30|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721834380000|2024-07-24 15:19:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721834390000|2024-07-24 15:19:50|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721834400000|2024-07-24 15:20:00|60.44|60.14|60.44|60.14|60.46|60.16|60.43|60.13|7
1721834410000|2024-07-24 15:20:10|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|3
1721834420000|2024-07-24 15:20:20|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|7
1721834430000|2024-07-24 15:20:30|60.39|60.09|60.35|60.05|60.39|60.09|60.35|60.05|9
1721834440000|2024-07-24 15:20:40|60.34|60.04|60.39|60.09|60.39|60.09|60.33|60.03|7
1721834450000|2024-07-24 15:20:50|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721834460000|2024-07-24 15:21:00|60.42|60.12|60.49|60.19|60.49|60.19|60.42|60.12|10
1721834470000|2024-07-24 15:21:10|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|3
1721834480000|2024-07-24 15:21:20|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721834500000|2024-07-24 15:21:40|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|6
1721834510000|2024-07-24 15:21:50|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|2
1721834520000|2024-07-24 15:22:00|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721834530000|2024-07-24 15:22:10|60.44|60.14|60.41|60.11|60.45|60.15|60.41|60.11|7
1721834540000|2024-07-24 15:22:20|60.4|60.1|60.37|60.07|60.4|60.1|60.37|60.07|3
1721834550000|2024-07-24 15:22:30|60.36|60.06|60.39|60.09|60.4|60.1|60.36|60.06|6
1721834560000|2024-07-24 15:22:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721834570000|2024-07-24 15:22:50|60.37|60.07|60.33|60.03|60.37|60.07|60.33|60.03|5
1721834580000|2024-07-24 15:23:00|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721834590000|2024-07-24 15:23:10|60.31|60.01|60.31|60.01|60.31|60.01|60.3|60|3
1721834600000|2024-07-24 15:23:20|60.3|60|60.35|60.05|60.35|60.05|60.29|59.99|8
1721834610000|2024-07-24 15:23:30|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721834620000|2024-07-24 15:23:40|60.36|60.06|60.32|60.02|60.36|60.06|60.32|60.02|3
1721834630000|2024-07-24 15:23:50|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721834640000|2024-07-24 15:24:00|60.27|59.97|60.22|59.92|60.28|59.98|60.22|59.92|8
1721834650000|2024-07-24 15:24:10|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|3
1721834660000|2024-07-24 15:24:20|60.22|59.92|60.22|59.92|60.22|59.92|60.21|59.91|5
1721834670000|2024-07-24 15:24:30|60.23|59.93|60.29|59.99|60.29|59.99|60.23|59.93|6
1721834690000|2024-07-24 15:24:50|60.28|59.98|60.23|59.93|60.28|59.98|60.22|59.92|8
1721834700000|2024-07-24 15:25:00|60.22|59.92|60.27|59.97|60.27|59.97|60.22|59.92|4
1721834710000|2024-07-24 15:25:10|60.25|59.95|60.23|59.93|60.25|59.95|60.22|59.92|5
1721834720000|2024-07-24 15:25:20|60.22|59.92|60.19|59.89|60.22|59.92|60.18|59.88|6
1721834730000|2024-07-24 15:25:30|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|5
1721834740000|2024-07-24 15:25:40|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|7
1721834750000|2024-07-24 15:25:50|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|5
1721834760000|2024-07-24 15:26:00|60.27|59.97|60.33|60.03|60.33|60.03|60.27|59.97|7
1721834770000|2024-07-24 15:26:10|60.32|60.02|60.33|60.03|60.36|60.06|60.32|60.02|9
1721834780000|2024-07-24 15:26:20|60.32|60.02|60.33|60.03|60.36|60.06|60.32|60.02|7
1721834790000|2024-07-24 15:26:30|60.32|60.02|60.3|60|60.32|60.02|60.29|59.99|5
1721834800000|2024-07-24 15:26:40|60.31|60.01|60.31|60.01|60.32|60.02|60.31|60.01|5
1721834810000|2024-07-24 15:26:50|60.3|60|60.28|59.98|60.3|60|60.27|59.97|5
1721834820000|2024-07-24 15:27:00|60.27|59.97|60.31|60.01|60.31|60.01|60.27|59.97|10
1721834830000|2024-07-24 15:27:10|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|7
1721834840000|2024-07-24 15:27:20|60.39|60.09|60.37|60.07|60.41|60.11|60.37|60.07|10
1721834850000|2024-07-24 15:27:30|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|3
1721834860000|2024-07-24 15:27:40|60.39|60.09|60.46|60.16|60.46|60.16|60.39|60.09|11
1721834870000|2024-07-24 15:27:50|60.45|60.15|60.41|60.11|60.46|60.16|60.4|60.1|9
1721834880000|2024-07-24 15:28:00|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|3
1721834890000|2024-07-24 15:28:10|60.39|60.09|60.4|60.1|60.4|60.1|60.39|60.09|6
1721834900000|2024-07-24 15:28:20|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721834910000|2024-07-24 15:28:30|60.41|60.11|60.4|60.1|60.42|60.12|60.4|60.1|8
1721834920000|2024-07-24 15:28:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721834930000|2024-07-24 15:28:50|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|7
1721834940000|2024-07-24 15:29:00|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|5
1721834950000|2024-07-24 15:29:10|60.43|60.13|60.47|60.17|60.47|60.17|60.43|60.13|5
1721834960000|2024-07-24 15:29:20|60.48|60.18|60.44|60.14|60.48|60.18|60.44|60.14|4
1721834970000|2024-07-24 15:29:30|60.45|60.15|60.46|60.16|60.47|60.17|60.45|60.15|4
1721834980000|2024-07-24 15:29:40|60.45|60.15|60.42|60.12|60.45|60.15|60.42|60.12|3
1721834990000|2024-07-24 15:29:50|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721835000000|2024-07-24 15:30:00|60.42|60.12|60.45|60.15|60.45|60.15|60.42|60.12|4
1721835010000|2024-07-24 15:30:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721835020000|2024-07-24 15:30:20|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721835030000|2024-07-24 15:30:30|60.45|60.15|60.42|60.12|60.45|60.15|60.42|60.12|4
1721835040000|2024-07-24 15:30:40|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721835050000|2024-07-24 15:30:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721835060000|2024-07-24 15:31:00|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721835070000|2024-07-24 15:31:10|60.41|60.11|60.45|60.15|60.45|60.15|60.41|60.11|5
1721835080000|2024-07-24 15:31:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721835100000|2024-07-24 15:31:40|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721835110000|2024-07-24 15:31:50|60.44|60.14|60.46|60.16|60.46|60.16|60.41|60.11|7
1721835120000|2024-07-24 15:32:00|60.45|60.15|60.42|60.12|60.45|60.15|60.42|60.12|5
1721835130000|2024-07-24 15:32:10|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721835140000|2024-07-24 15:32:20|60.39|60.09|60.31|60.01|60.39|60.09|60.31|60.01|9
1721835150000|2024-07-24 15:32:30|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721835160000|2024-07-24 15:32:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721835170000|2024-07-24 15:32:50|60.29|59.99|60.34|60.04|60.34|60.04|60.28|59.98|5
1721835180000|2024-07-24 15:33:00|60.35|60.05|60.39|60.09|60.39|60.09|60.35|60.05|7
1721835190000|2024-07-24 15:33:10|60.4|60.1|60.4|60.1|60.42|60.12|60.4|60.1|8
1721835200000|2024-07-24 15:33:20|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721835210000|2024-07-24 15:33:30|60.37|60.07|60.39|60.09|60.39|60.09|60.34|60.04|8
1721835220000|2024-07-24 15:33:40|60.4|60.1|60.42|60.12|60.43|60.13|60.4|60.1|20
1721835230000|2024-07-24 15:33:50|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721835240000|2024-07-24 15:34:00|60.42|60.12|60.42|60.12|60.42|60.12|60.4|60.1|4
1721835250000|2024-07-24 15:34:10|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|7
1721835260000|2024-07-24 15:34:20|60.45|60.15|60.45|60.15|60.47|60.17|60.45|60.15|4
1721835270000|2024-07-24 15:34:30|60.46|60.16|60.51|60.21|60.51|60.21|60.46|60.16|8
1721835280000|2024-07-24 15:34:40|60.52|60.22|60.52|60.22|60.53|60.23|60.51|60.21|13
1721835290000|2024-07-24 15:34:50|60.51|60.21|60.54|60.24|60.54|60.24|60.51|60.21|4
1721835300000|2024-07-24 15:35:00|60.55|60.25|60.57|60.27|60.57|60.27|60.55|60.25|4
1721835310000|2024-07-24 15:35:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721835320000|2024-07-24 15:35:20|60.54|60.24|60.51|60.21|60.55|60.25|60.51|60.21|10
1721835330000|2024-07-24 15:35:30|60.5|60.2|60.48|60.18|60.5|60.2|60.48|60.18|3
1721835350000|2024-07-24 15:35:50|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|3
1721835360000|2024-07-24 15:36:00|60.46|60.16|60.47|60.17|60.48|60.18|60.46|60.16|3
1721835370000|2024-07-24 15:36:10|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721835390000|2024-07-24 15:36:30|60.46|60.16|60.46|60.16|60.46|60.16|60.42|60.12|8
1721835400000|2024-07-24 15:36:40|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721835410000|2024-07-24 15:36:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721835420000|2024-07-24 15:37:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|2
1721835440000|2024-07-24 15:37:20|60.42|60.12|60.41|60.11|60.43|60.13|60.41|60.11|5
1721835460000|2024-07-24 15:37:40|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721835470000|2024-07-24 15:37:50|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721835490000|2024-07-24 15:38:10|60.38|60.08|60.38|60.08|60.39|60.09|60.38|60.08|3
1721835500000|2024-07-24 15:38:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721835520000|2024-07-24 15:38:40|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|3
1721835530000|2024-07-24 15:38:50|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721835540000|2024-07-24 15:39:00|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721835560000|2024-07-24 15:39:20|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721835570000|2024-07-24 15:39:30|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721835580000|2024-07-24 15:39:40|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721835590000|2024-07-24 15:39:50|60.32|60.02|60.29|59.99|60.33|60.03|60.29|59.99|5
1721835600000|2024-07-24 15:40:00|60.28|59.98|60.24|59.94|60.28|59.98|60.24|59.94|4
1721835610000|2024-07-24 15:40:10|60.23|59.93|60.28|59.98|60.29|59.99|60.22|59.92|8
1721835620000|2024-07-24 15:40:20|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721835630000|2024-07-24 15:40:30|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|3
1721835640000|2024-07-24 15:40:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721835660000|2024-07-24 15:41:00|60.24|59.94|60.24|59.94|60.24|59.94|60.21|59.91|7
1721835670000|2024-07-24 15:41:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721835680000|2024-07-24 15:41:20|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721835690000|2024-07-24 15:41:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721835700000|2024-07-24 15:41:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721835720000|2024-07-24 15:42:00|60.3|60|60.31|60.01|60.31|60.01|60.3|60|2
1721835730000|2024-07-24 15:42:10|60.32|60.02|60.37|60.07|60.37|60.07|60.31|60.01|9
1721835740000|2024-07-24 15:42:20|60.38|60.08|60.41|60.11|60.41|60.11|60.38|60.08|4
1721835750000|2024-07-24 15:42:30|60.4|60.1|60.39|60.09|60.41|60.11|60.39|60.09|6
1721835760000|2024-07-24 15:42:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721835780000|2024-07-24 15:43:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721835790000|2024-07-24 15:43:10|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|6
1721835800000|2024-07-24 15:43:20|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721835810000|2024-07-24 15:43:30|60.39|60.09|60.38|60.08|60.4|60.1|60.38|60.08|4
1721835820000|2024-07-24 15:43:40|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721835830000|2024-07-24 15:43:50|60.35|60.05|60.3|60|60.35|60.05|60.3|60|5
1721835840000|2024-07-24 15:44:00|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721835850000|2024-07-24 15:44:10|60.3|60|60.33|60.03|60.33|60.03|60.3|60|8
1721835860000|2024-07-24 15:44:20|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721835870000|2024-07-24 15:44:30|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721835900000|2024-07-24 15:45:00|60.36|60.06|60.32|60.02|60.36|60.06|60.32|60.02|4
1721835910000|2024-07-24 15:45:10|60.31|60.01|60.34|60.04|60.34|60.04|60.31|60.01|4
1721835920000|2024-07-24 15:45:20|60.33|60.03|60.3|60|60.33|60.03|60.29|59.99|10
1721835930000|2024-07-24 15:45:30|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|3
1721835950000|2024-07-24 15:45:50|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721835960000|2024-07-24 15:46:00|60.29|59.99|60.25|59.95|60.29|59.99|60.25|59.95|5
1721835970000|2024-07-24 15:46:10|60.26|59.96|60.32|60.02|60.32|60.02|60.26|59.96|7
1721835980000|2024-07-24 15:46:20|60.31|60.01|60.32|60.02|60.33|60.03|60.31|60.01|8
1721835990000|2024-07-24 15:46:30|60.33|60.03|60.32|60.02|60.36|60.06|60.32|60.02|7
1721836000000|2024-07-24 15:46:40|60.34|60.04|60.31|60.01|60.35|60.05|60.31|60.01|5
1721836010000|2024-07-24 15:46:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721836020000|2024-07-24 15:47:00|60.31|60.01|60.31|60.01|60.32|60.02|60.3|60|5
1721836030000|2024-07-24 15:47:10|60.3|60|60.27|59.97|60.3|60|60.27|59.97|5
1721836040000|2024-07-24 15:47:20|60.25|59.95|60.26|59.96|60.26|59.96|60.24|59.94|8
1721836050000|2024-07-24 15:47:30|60.23|59.93|60.28|59.98|60.28|59.98|60.23|59.93|9
1721836060000|2024-07-24 15:47:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721836080000|2024-07-24 15:48:00|60.25|59.95|60.21|59.91|60.25|59.95|60.21|59.91|7
1721836090000|2024-07-24 15:48:10|60.22|59.92|60.25|59.95|60.25|59.95|60.22|59.92|5
1721836100000|2024-07-24 15:48:20|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|2
1721836110000|2024-07-24 15:48:30|60.23|59.93|60.22|59.92|60.23|59.93|60.21|59.91|4
1721836120000|2024-07-24 15:48:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|5
1721836130000|2024-07-24 15:48:50|60.2|59.9|60.16|59.86|60.2|59.9|60.15|59.85|16
1721836140000|2024-07-24 15:49:00|60.15|59.85|60.12|59.82|60.15|59.85|60.1|59.8|11
1721836150000|2024-07-24 15:49:10|60.14|59.84|60.18|59.88|60.18|59.88|60.14|59.84|7
1721836160000|2024-07-24 15:49:20|60.19|59.89|60.18|59.88|60.19|59.89|60.16|59.86|5
1721836170000|2024-07-24 15:49:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721836180000|2024-07-24 15:49:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721836190000|2024-07-24 15:49:50|60.18|59.88|60.19|59.89|60.19|59.89|60.18|59.88|2
1721836200000|2024-07-24 15:50:00|60.2|59.9|60.24|59.94|60.25|59.95|60.2|59.9|6
1721836210000|2024-07-24 15:50:10|60.23|59.93|60.22|59.92|60.23|59.93|60.21|59.91|4
1721836220000|2024-07-24 15:50:20|60.21|59.91|60.18|59.88|60.23|59.93|60.18|59.88|11
1721836230000|2024-07-24 15:50:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|8
1721836240000|2024-07-24 15:50:40|60.19|59.89|60.19|59.89|60.2|59.9|60.19|59.89|7
1721836250000|2024-07-24 15:50:50|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|2
1721836260000|2024-07-24 15:51:00|60.17|59.87|60.19|59.89|60.19|59.89|60.17|59.87|3
1721836270000|2024-07-24 15:51:10|60.18|59.88|60.18|59.88|60.18|59.88|60.18|59.88|1
1721836280000|2024-07-24 15:51:20|60.19|59.89|60.2|59.9|60.2|59.9|60.18|59.88|6
1721836290000|2024-07-24 15:51:30|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|2
1721836300000|2024-07-24 15:51:40|60.21|59.91|60.26|59.96|60.26|59.96|60.21|59.91|4
1721836310000|2024-07-24 15:51:50|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721836320000|2024-07-24 15:52:00|60.26|59.96|60.28|59.98|60.3|60|60.26|59.96|8
1721836330000|2024-07-24 15:52:10|60.29|59.99|60.3|60|60.3|60|60.28|59.98|4
1721836340000|2024-07-24 15:52:20|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721836350000|2024-07-24 15:52:30|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721836360000|2024-07-24 15:52:40|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|4
1721836370000|2024-07-24 15:52:50|60.25|59.95|60.21|59.91|60.25|59.95|60.2|59.9|6
1721836380000|2024-07-24 15:53:00|60.2|59.9|60.21|59.91|60.22|59.92|60.2|59.9|4
1721836390000|2024-07-24 15:53:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721836400000|2024-07-24 15:53:20|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|3
1721836410000|2024-07-24 15:53:30|60.22|59.92|60.24|59.94|60.24|59.94|60.22|59.92|4
1721836420000|2024-07-24 15:53:40|60.25|59.95|60.25|59.95|60.25|59.95|60.24|59.94|3
1721836430000|2024-07-24 15:53:50|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721836440000|2024-07-24 15:54:00|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721836450000|2024-07-24 15:54:10|60.29|59.99|60.28|59.98|60.3|60|60.28|59.98|4
1721836460000|2024-07-24 15:54:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721836470000|2024-07-24 15:54:30|60.29|59.99|60.26|59.96|60.29|59.99|60.26|59.96|4
1721836490000|2024-07-24 15:54:50|60.25|59.95|60.23|59.93|60.26|59.96|60.22|59.92|6
1721836500000|2024-07-24 15:55:00|60.24|59.94|60.26|59.96|60.26|59.96|60.24|59.94|4
1721836510000|2024-07-24 15:55:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721836520000|2024-07-24 15:55:20|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|6
1721836530000|2024-07-24 15:55:30|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721836540000|2024-07-24 15:55:40|60.24|59.94|60.2|59.9|60.24|59.94|60.2|59.9|5
1721836550000|2024-07-24 15:55:50|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|7
1721836560000|2024-07-24 15:56:00|60.2|59.9|60.19|59.89|60.21|59.91|60.19|59.89|4
1721836570000|2024-07-24 15:56:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|11
1721836580000|2024-07-24 15:56:20|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721836590000|2024-07-24 15:56:30|60.17|59.87|60.18|59.88|60.19|59.89|60.16|59.86|5
1721836600000|2024-07-24 15:56:40|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721836610000|2024-07-24 15:56:50|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721836620000|2024-07-24 15:57:00|60.14|59.84|60.09|59.79|60.14|59.84|60.09|59.79|4
1721836630000|2024-07-24 15:57:10|60.1|59.8|60.16|59.86|60.16|59.86|60.1|59.8|6
1721836640000|2024-07-24 15:57:20|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|6
1721836650000|2024-07-24 15:57:30|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721836660000|2024-07-24 15:57:40|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721836670000|2024-07-24 15:57:50|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721836680000|2024-07-24 15:58:00|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721836690000|2024-07-24 15:58:10|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721836710000|2024-07-24 15:58:30|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721836730000|2024-07-24 15:58:50|60.14|59.84|60.1|59.8|60.14|59.84|60.1|59.8|4
1721836740000|2024-07-24 15:59:00|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|5
1721836750000|2024-07-24 15:59:10|60.1|59.8|60.08|59.78|60.1|59.8|60.08|59.78|7
1721836760000|2024-07-24 15:59:20|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721836770000|2024-07-24 15:59:30|60.06|59.76|60.03|59.73|60.07|59.77|60.01|59.71|7
1721836780000|2024-07-24 15:59:40|60.01|59.71|60|59.7|60.01|59.71|60|59.7|2
1721836790000|2024-07-24 15:59:50|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|6
1721836800000|2024-07-24 16:00:00|59.97|59.67|59.95|59.65|59.99|59.69|59.95|59.65|12
1721836810000|2024-07-24 16:00:10|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|4
1721836820000|2024-07-24 16:00:20|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1721836830000|2024-07-24 16:00:30|59.95|59.65|59.98|59.68|59.99|59.69|59.95|59.65|8
1721836840000|2024-07-24 16:00:40|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|14
1721836850000|2024-07-24 16:00:50|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|8
1721836860000|2024-07-24 16:01:00|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|5
1721836870000|2024-07-24 16:01:10|59.99|59.69|59.96|59.66|60|59.7|59.96|59.66|8
1721836880000|2024-07-24 16:01:20|59.95|59.65|59.98|59.68|59.98|59.68|59.95|59.65|4
1721836890000|2024-07-24 16:01:30|59.97|59.67|60.03|59.73|60.03|59.73|59.97|59.67|16
1721836900000|2024-07-24 16:01:40|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721836910000|2024-07-24 16:01:50|60.06|59.76|60.07|59.77|60.07|59.77|60.05|59.75|4
1721836920000|2024-07-24 16:02:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|12
1721836930000|2024-07-24 16:02:10|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721836940000|2024-07-24 16:02:20|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|3
1721836950000|2024-07-24 16:02:30|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721836960000|2024-07-24 16:02:40|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|9
1721836970000|2024-07-24 16:02:50|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|8
1721836980000|2024-07-24 16:03:00|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|10
1721836990000|2024-07-24 16:03:10|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721837000000|2024-07-24 16:03:20|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721837010000|2024-07-24 16:03:30|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|10
1721837020000|2024-07-24 16:03:40|60.11|59.81|60.08|59.78|60.11|59.81|60.08|59.78|14
1721837030000|2024-07-24 16:03:50|60.09|59.79|60.09|59.79|60.09|59.79|60.08|59.78|5
1721837040000|2024-07-24 16:04:00|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1721837050000|2024-07-24 16:04:10|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721837060000|2024-07-24 16:04:20|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721837070000|2024-07-24 16:04:30|60.04|59.74|60.05|59.75|60.05|59.75|60.04|59.74|2
1721837080000|2024-07-24 16:04:40|60.04|59.74|60.06|59.76|60.06|59.76|60.01|59.71|9
1721837090000|2024-07-24 16:04:50|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|3
1721837100000|2024-07-24 16:05:00|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721837110000|2024-07-24 16:05:10|60.05|59.75|60.01|59.71|60.05|59.75|60.01|59.71|4
1721837120000|2024-07-24 16:05:20|60.02|59.72|59.98|59.68|60.02|59.72|59.98|59.68|6
1721837130000|2024-07-24 16:05:30|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|2
1721837140000|2024-07-24 16:05:40|59.95|59.65|59.93|59.63|59.95|59.65|59.92|59.62|5
1721837150000|2024-07-24 16:05:50|59.92|59.62|59.88|59.58|59.92|59.62|59.88|59.58|5
1721837160000|2024-07-24 16:06:00|59.87|59.57|59.85|59.55|59.88|59.58|59.85|59.55|9
1721837170000|2024-07-24 16:06:10|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|9
1721837180000|2024-07-24 16:06:20|59.85|59.55|59.88|59.58|59.9|59.6|59.85|59.55|7
1721837190000|2024-07-24 16:06:30|59.89|59.59|59.89|59.59|59.9|59.6|59.89|59.59|5
1721837200000|2024-07-24 16:06:40|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|3
1721837210000|2024-07-24 16:06:50|59.87|59.57|59.82|59.52|59.88|59.58|59.82|59.52|10
1721837220000|2024-07-24 16:07:00|59.83|59.53|59.85|59.55|59.85|59.55|59.83|59.53|5
1721837230000|2024-07-24 16:07:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1721837240000|2024-07-24 16:07:20|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|2
1721837250000|2024-07-24 16:07:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1721837260000|2024-07-24 16:07:40|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721837270000|2024-07-24 16:07:50|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721837280000|2024-07-24 16:08:00|59.84|59.54|59.84|59.54|59.86|59.56|59.84|59.54|5
1721837290000|2024-07-24 16:08:10|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1721837300000|2024-07-24 16:08:20|59.82|59.52|59.88|59.58|59.88|59.58|59.82|59.52|7
1721837310000|2024-07-24 16:08:30|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|3
1721837320000|2024-07-24 16:08:40|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721837330000|2024-07-24 16:08:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1721837340000|2024-07-24 16:09:00|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1721837350000|2024-07-24 16:09:10|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1721837360000|2024-07-24 16:09:20|59.85|59.55|59.8|59.5|59.85|59.55|59.8|59.5|3
1721837370000|2024-07-24 16:09:30|59.82|59.52|59.8|59.5|59.83|59.53|59.79|59.49|9
1721837380000|2024-07-24 16:09:40|59.79|59.49|59.72|59.42|59.8|59.5|59.72|59.42|11
1721837390000|2024-07-24 16:09:50|59.71|59.41|59.7|59.4|59.72|59.42|59.7|59.4|8
1721837400000|2024-07-24 16:10:00|59.69|59.39|59.73|59.43|59.73|59.43|59.69|59.39|9
1721837410000|2024-07-24 16:10:10|59.72|59.42|59.75|59.45|59.76|59.46|59.72|59.42|15
1721837420000|2024-07-24 16:10:20|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|8
1721837430000|2024-07-24 16:10:30|59.8|59.5|59.79|59.49|59.83|59.53|59.79|59.49|9
1721837440000|2024-07-24 16:10:40|59.81|59.51|59.87|59.57|59.87|59.57|59.81|59.51|6
1721837450000|2024-07-24 16:10:50|59.88|59.58|59.9|59.6|59.91|59.61|59.88|59.58|6
1721837460000|2024-07-24 16:11:00|59.91|59.61|59.94|59.64|59.94|59.64|59.9|59.6|20
1721837470000|2024-07-24 16:11:10|59.96|59.66|59.97|59.67|59.97|59.67|59.95|59.65|4
1721837480000|2024-07-24 16:11:20|59.96|59.66|59.97|59.67|59.98|59.68|59.95|59.65|10
1721837490000|2024-07-24 16:11:30|59.98|59.68|59.97|59.67|60|59.7|59.97|59.67|6
1721837500000|2024-07-24 16:11:40|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|4
1721837510000|2024-07-24 16:11:50|59.98|59.68|59.97|59.67|59.98|59.68|59.97|59.67|2
1721837520000|2024-07-24 16:12:00|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|2
1721837530000|2024-07-24 16:12:10|59.93|59.63|59.88|59.58|59.93|59.63|59.85|59.55|12
1721837540000|2024-07-24 16:12:20|59.89|59.59|59.9|59.6|59.91|59.61|59.89|59.59|8
1721837550000|2024-07-24 16:12:30|59.92|59.62|59.88|59.58|59.93|59.63|59.88|59.58|6
1721837560000|2024-07-24 16:12:40|59.89|59.59|59.9|59.6|59.94|59.64|59.89|59.59|11
1721837570000|2024-07-24 16:12:50|59.89|59.59|59.87|59.57|59.89|59.59|59.86|59.56|8
1721837580000|2024-07-24 16:13:00|59.86|59.56|59.85|59.55|59.87|59.57|59.85|59.55|8
1721837590000|2024-07-24 16:13:10|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1721837600000|2024-07-24 16:13:20|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1721837610000|2024-07-24 16:13:30|59.87|59.57|59.9|59.6|59.92|59.62|59.87|59.57|11
1721837620000|2024-07-24 16:13:40|59.89|59.59|59.86|59.56|59.89|59.59|59.86|59.56|4
1721837640000|2024-07-24 16:14:00|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|5
1721837660000|2024-07-24 16:14:20|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1721837670000|2024-07-24 16:14:30|59.89|59.59|59.94|59.64|59.94|59.64|59.89|59.59|3
1721837680000|2024-07-24 16:14:40|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|4
1721837690000|2024-07-24 16:14:50|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|5
1721837700000|2024-07-24 16:15:00|59.98|59.68|59.98|59.68|60|59.7|59.97|59.67|12
1721837710000|2024-07-24 16:15:10|59.97|59.67|59.97|59.67|59.98|59.68|59.95|59.65|7
1721837720000|2024-07-24 16:15:20|59.99|59.69|60.05|59.75|60.05|59.75|59.99|59.69|10
1721837730000|2024-07-24 16:15:30|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|3
1721837740000|2024-07-24 16:15:40|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|2
1721837750000|2024-07-24 16:15:50|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1721837760000|2024-07-24 16:16:00|60.05|59.75|60.08|59.78|60.09|59.79|60.05|59.75|5
1721837780000|2024-07-24 16:16:20|60.09|59.79|60.14|59.84|60.14|59.84|60.09|59.79|8
1721837790000|2024-07-24 16:16:30|60.15|59.85|60.12|59.82|60.16|59.86|60.12|59.82|5
1721837800000|2024-07-24 16:16:40|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|5
1721837810000|2024-07-24 16:16:50|60.1|59.8|60.07|59.77|60.1|59.8|60.07|59.77|7
1721837820000|2024-07-24 16:17:00|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|8
1721837830000|2024-07-24 16:17:10|60.06|59.76|60.09|59.79|60.09|59.79|60.06|59.76|4
1721837840000|2024-07-24 16:17:20|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|3
1721837850000|2024-07-24 16:17:30|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|7
1721837860000|2024-07-24 16:17:40|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|2
1721837870000|2024-07-24 16:17:50|60.1|59.8|60.1|59.8|60.1|59.8|60.1|59.8|1
1721837880000|2024-07-24 16:18:00|60.09|59.79|60.12|59.82|60.12|59.82|60.07|59.77|6
1721837890000|2024-07-24 16:18:10|60.11|59.81|60.09|59.79|60.11|59.81|60.09|59.79|3
1721837900000|2024-07-24 16:18:20|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|3
1721837920000|2024-07-24 16:18:40|60.09|59.79|60.1|59.8|60.11|59.81|60.09|59.79|4
1721837930000|2024-07-24 16:18:50|60.11|59.81|60.14|59.84|60.14|59.84|60.1|59.8|5
1721837940000|2024-07-24 16:19:00|60.13|59.83|60.14|59.84|60.14|59.84|60.11|59.81|7
1721837950000|2024-07-24 16:19:10|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721837970000|2024-07-24 16:19:30|60.16|59.86|60.15|59.85|60.16|59.86|60.14|59.84|4
1721837980000|2024-07-24 16:19:40|60.16|59.86|60.15|59.85|60.16|59.86|60.15|59.85|2
1721837990000|2024-07-24 16:19:50|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721838000000|2024-07-24 16:20:00|60.16|59.86|60.25|59.95|60.25|59.95|60.16|59.86|5
1721838010000|2024-07-24 16:20:10|60.26|59.96|60.29|59.99|60.31|60.01|60.26|59.96|8
1721838020000|2024-07-24 16:20:20|60.31|60.01|60.25|59.95|60.34|60.04|60.23|59.93|16
1721838030000|2024-07-24 16:20:30|60.26|59.96|60.27|59.97|60.29|59.99|60.26|59.96|7
1721838040000|2024-07-24 16:20:40|60.28|59.98|60.24|59.94|60.28|59.98|60.24|59.94|4
1721838050000|2024-07-24 16:20:50|60.23|59.93|60.26|59.96|60.26|59.96|60.22|59.92|4
1721838060000|2024-07-24 16:21:00|60.25|59.95|60.25|59.95|60.26|59.96|60.24|59.94|7
1721838070000|2024-07-24 16:21:10|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721838080000|2024-07-24 16:21:20|60.23|59.93|60.18|59.88|60.23|59.93|60.16|59.86|12
1721838090000|2024-07-24 16:21:30|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|6
1721838100000|2024-07-24 16:21:40|60.15|59.85|60.15|59.85|60.15|59.85|60.13|59.83|5
1721838110000|2024-07-24 16:21:50|60.19|59.89|60.16|59.86|60.2|59.9|60.16|59.86|10
1721838120000|2024-07-24 16:22:00|60.15|59.85|60.19|59.89|60.2|59.9|60.15|59.85|12
1721838130000|2024-07-24 16:22:10|60.2|59.9|60.23|59.93|60.23|59.93|60.18|59.88|17
1721838140000|2024-07-24 16:22:20|60.24|59.94|60.21|59.91|60.24|59.94|60.2|59.9|8
1721838150000|2024-07-24 16:22:30|60.2|59.9|60.23|59.93|60.23|59.93|60.2|59.9|11
1721838160000|2024-07-24 16:22:40|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|8
1721838170000|2024-07-24 16:22:50|60.17|59.87|60.14|59.84|60.17|59.87|60.13|59.83|12
1721838180000|2024-07-24 16:23:00|60.15|59.85|60.09|59.79|60.15|59.85|60.09|59.79|14
1721838190000|2024-07-24 16:23:10|60.1|59.8|60.11|59.81|60.15|59.85|60.09|59.79|18
1721838200000|2024-07-24 16:23:20|60.1|59.8|60.06|59.76|60.11|59.81|60.06|59.76|13
1721838210000|2024-07-24 16:23:30|60.08|59.78|60.1|59.8|60.1|59.8|60.08|59.78|15
1721838220000|2024-07-24 16:23:40|60.08|59.78|60.08|59.78|60.1|59.8|60.08|59.78|11
1721838230000|2024-07-24 16:23:50|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|10
1721838240000|2024-07-24 16:24:00|60.07|59.77|60.05|59.75|60.07|59.77|60.05|59.75|5
1721838250000|2024-07-24 16:24:10|60.06|59.76|60.06|59.76|60.07|59.77|60.04|59.74|8
1721838260000|2024-07-24 16:24:20|60.05|59.75|60.07|59.77|60.08|59.78|60.05|59.75|6
1721838270000|2024-07-24 16:24:30|60.06|59.76|60.06|59.76|60.07|59.77|60.06|59.76|3
1721838280000|2024-07-24 16:24:40|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|2
1721838290000|2024-07-24 16:24:50|60.05|59.75|60.05|59.75|60.05|59.75|60.05|59.75|1
1721838300000|2024-07-24 16:25:00|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|4
1721838310000|2024-07-24 16:25:10|60.08|59.78|60.09|59.79|60.09|59.79|60.07|59.77|8
1721838330000|2024-07-24 16:25:30|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721838340000|2024-07-24 16:25:40|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|4
1721838350000|2024-07-24 16:25:50|60.05|59.75|60.08|59.78|60.08|59.78|60.04|59.74|9
1721838360000|2024-07-24 16:26:00|60.07|59.77|60.14|59.84|60.15|59.85|60.07|59.77|9
1721838370000|2024-07-24 16:26:10|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|2
1721838380000|2024-07-24 16:26:20|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|8
1721838390000|2024-07-24 16:26:30|60.17|59.87|60.18|59.88|60.18|59.88|60.16|59.86|3
1721838400000|2024-07-24 16:26:40|60.17|59.87|60.21|59.91|60.21|59.91|60.17|59.87|13
1721838410000|2024-07-24 16:26:50|60.2|59.9|60.21|59.91|60.21|59.91|60.19|59.89|18
1721838420000|2024-07-24 16:27:00|60.2|59.9|60.21|59.91|60.24|59.94|60.2|59.9|13
1721838430000|2024-07-24 16:27:10|60.2|59.9|60.2|59.9|60.2|59.9|60.18|59.88|3
1721838440000|2024-07-24 16:27:20|60.21|59.91|60.24|59.94|60.26|59.96|60.2|59.9|7
1721838450000|2024-07-24 16:27:30|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|3
1721838460000|2024-07-24 16:27:40|60.26|59.96|60.27|59.97|60.28|59.98|60.25|59.95|7
1721838470000|2024-07-24 16:27:50|60.28|59.98|60.28|59.98|60.31|60.01|60.26|59.96|16
1721838480000|2024-07-24 16:28:00|60.29|59.99|60.29|59.99|60.31|60.01|60.28|59.98|9
1721838490000|2024-07-24 16:28:10|60.28|59.98|60.28|59.98|60.29|59.99|60.27|59.97|9
1721838500000|2024-07-24 16:28:20|60.27|59.97|60.18|59.88|60.28|59.98|60.18|59.88|9
1721838510000|2024-07-24 16:28:30|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721838520000|2024-07-24 16:28:40|60.18|59.88|60.15|59.85|60.18|59.88|60.15|59.85|6
1721838530000|2024-07-24 16:28:50|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|2
1721838540000|2024-07-24 16:29:00|60.14|59.84|60.12|59.82|60.14|59.84|60.11|59.81|7
1721838550000|2024-07-24 16:29:10|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|4
1721838560000|2024-07-24 16:29:20|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|8
1721838570000|2024-07-24 16:29:30|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|5
1721838580000|2024-07-24 16:29:40|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|5
1721838590000|2024-07-24 16:29:50|60.13|59.83|60.14|59.84|60.14|59.84|60.11|59.81|5
1721838600000|2024-07-24 16:30:00|60.13|59.83|60.13|59.83|60.14|59.84|60.13|59.83|11
1721838610000|2024-07-24 16:30:10|60.15|59.85|60.13|59.83|60.15|59.85|60.13|59.83|5
1721838620000|2024-07-24 16:30:20|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|6
1721838630000|2024-07-24 16:30:30|60.14|59.84|60.15|59.85|60.15|59.85|60.13|59.83|4
1721838640000|2024-07-24 16:30:40|60.17|59.87|60.17|59.87|60.17|59.87|60.14|59.84|8
1721838650000|2024-07-24 16:30:50|60.2|59.9|60.19|59.89|60.2|59.9|60.18|59.88|6
1721838660000|2024-07-24 16:31:00|60.18|59.88|60.24|59.94|60.25|59.95|60.18|59.88|11
1721838670000|2024-07-24 16:31:10|60.23|59.93|60.21|59.91|60.24|59.94|60.18|59.88|14
1721838680000|2024-07-24 16:31:20|60.2|59.9|60.23|59.93|60.23|59.93|60.19|59.89|12
1721838690000|2024-07-24 16:31:30|60.25|59.95|60.21|59.91|60.25|59.95|60.21|59.91|6
1721838700000|2024-07-24 16:31:40|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721838710000|2024-07-24 16:31:50|60.2|59.9|60.22|59.92|60.22|59.92|60.19|59.89|5
1721838720000|2024-07-24 16:32:00|60.2|59.9|60.18|59.88|60.22|59.92|60.18|59.88|5
1721838730000|2024-07-24 16:32:10|60.17|59.87|60.14|59.84|60.17|59.87|60.14|59.84|6
1721838740000|2024-07-24 16:32:20|60.13|59.83|60.13|59.83|60.13|59.83|60.11|59.81|7
1721838750000|2024-07-24 16:32:30|60.14|59.84|60.13|59.83|60.14|59.84|60.11|59.81|6
1721838760000|2024-07-24 16:32:40|60.14|59.84|60.15|59.85|60.18|59.88|60.13|59.83|13
1721838770000|2024-07-24 16:32:50|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721838780000|2024-07-24 16:33:00|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|13
1721838790000|2024-07-24 16:33:10|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|3
1721838800000|2024-07-24 16:33:20|60.17|59.87|60.17|59.87|60.18|59.88|60.17|59.87|5
1721838810000|2024-07-24 16:33:30|60.16|59.86|60.15|59.85|60.18|59.88|60.15|59.85|13
1721838820000|2024-07-24 16:33:40|60.14|59.84|60.14|59.84|60.17|59.87|60.13|59.83|8
1721838830000|2024-07-24 16:33:50|60.15|59.85|60.1|59.8|60.15|59.85|60.1|59.8|11
1721838850000|2024-07-24 16:34:10|60.11|59.81|60.15|59.85|60.15|59.85|60.1|59.8|7
1721838860000|2024-07-24 16:34:20|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721838870000|2024-07-24 16:34:30|60.18|59.88|60.2|59.9|60.2|59.9|60.18|59.88|4
1721838880000|2024-07-24 16:34:40|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|4
1721838890000|2024-07-24 16:34:50|60.19|59.89|60.2|59.9|60.2|59.9|60.19|59.89|4
1721838900000|2024-07-24 16:35:00|60.21|59.91|60.21|59.91|60.21|59.91|60.19|59.89|7
1721838910000|2024-07-24 16:35:10|60.2|59.9|60.22|59.92|60.23|59.93|60.2|59.9|8
1721838920000|2024-07-24 16:35:20|60.21|59.91|60.21|59.91|60.23|59.93|60.21|59.91|7
1721838930000|2024-07-24 16:35:30|60.22|59.92|60.25|59.95|60.25|59.95|60.22|59.92|7
1721838940000|2024-07-24 16:35:40|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721838950000|2024-07-24 16:35:50|60.25|59.95|60.22|59.92|60.25|59.95|60.22|59.92|3
1721838960000|2024-07-24 16:36:00|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|3
1721838970000|2024-07-24 16:36:10|60.18|59.88|60.19|59.89|60.2|59.9|60.18|59.88|5
1721838980000|2024-07-24 16:36:20|60.2|59.9|60.19|59.89|60.2|59.9|60.18|59.88|6
1721838990000|2024-07-24 16:36:30|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|5
1721839000000|2024-07-24 16:36:40|60.19|59.89|60.18|59.88|60.19|59.89|60.17|59.87|4
1721839020000|2024-07-24 16:37:00|60.2|59.9|60.19|59.89|60.2|59.9|60.19|59.89|4
1721839030000|2024-07-24 16:37:10|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721839070000|2024-07-24 16:37:50|60.21|59.91|60.21|59.91|60.21|59.91|60.21|59.91|1
1721839080000|2024-07-24 16:38:00|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721839090000|2024-07-24 16:38:10|60.24|59.94|60.23|59.93|60.24|59.94|60.2|59.9|8
1721839100000|2024-07-24 16:38:20|60.22|59.92|60.22|59.92|60.22|59.92|60.2|59.9|7
1721839110000|2024-07-24 16:38:30|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|2
1721839120000|2024-07-24 16:38:40|60.27|59.97|60.31|60.01|60.31|60.01|60.27|59.97|9
1721839130000|2024-07-24 16:38:50|60.32|60.02|60.34|60.04|60.34|60.04|60.32|60.02|2
1721839140000|2024-07-24 16:39:00|60.35|60.05|60.37|60.07|60.38|60.08|60.34|60.04|7
1721839150000|2024-07-24 16:39:10|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|8
1721839160000|2024-07-24 16:39:20|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721839170000|2024-07-24 16:39:30|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|3
1721839180000|2024-07-24 16:39:40|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721839200000|2024-07-24 16:40:00|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|3
1721839210000|2024-07-24 16:40:10|60.36|60.06|60.32|60.02|60.36|60.06|60.32|60.02|4
1721839220000|2024-07-24 16:40:20|60.33|60.03|60.29|59.99|60.33|60.03|60.29|59.99|4
1721839230000|2024-07-24 16:40:30|60.31|60.01|60.33|60.03|60.33|60.03|60.31|60.01|3
1721839240000|2024-07-24 16:40:40|60.32|60.02|60.31|60.01|60.33|60.03|60.31|60.01|6
1721839250000|2024-07-24 16:40:50|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721839260000|2024-07-24 16:41:00|60.27|59.97|60.29|59.99|60.29|59.99|60.26|59.96|5
1721839270000|2024-07-24 16:41:10|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721839280000|2024-07-24 16:41:20|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|4
1721839290000|2024-07-24 16:41:30|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721839300000|2024-07-24 16:41:40|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721839310000|2024-07-24 16:41:50|60.3|60|60.3|60|60.3|60|60.3|60|1
1721839320000|2024-07-24 16:42:00|60.29|59.99|60.31|60.01|60.31|60.01|60.28|59.98|4
1721839330000|2024-07-24 16:42:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|8
1721839340000|2024-07-24 16:42:20|60.3|60|60.3|60|60.31|60.01|60.29|59.99|8
1721839350000|2024-07-24 16:42:30|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721839360000|2024-07-24 16:42:40|60.29|59.99|60.28|59.98|60.3|60|60.28|59.98|7
1721839370000|2024-07-24 16:42:50|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|8
1721839380000|2024-07-24 16:43:00|60.28|59.98|60.3|60|60.3|60|60.27|59.97|5
1721839390000|2024-07-24 16:43:10|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|3
1721839400000|2024-07-24 16:43:20|60.27|59.97|60.23|59.93|60.27|59.97|60.23|59.93|8
1721839410000|2024-07-24 16:43:30|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721839420000|2024-07-24 16:43:40|60.21|59.91|60.19|59.89|60.21|59.91|60.19|59.89|3
1721839430000|2024-07-24 16:43:50|60.18|59.88|60.21|59.91|60.21|59.91|60.18|59.88|7
1721839440000|2024-07-24 16:44:00|60.22|59.92|60.26|59.96|60.26|59.96|60.22|59.92|7
1721839450000|2024-07-24 16:44:10|60.27|59.97|60.25|59.95|60.27|59.97|60.25|59.95|3
1721839460000|2024-07-24 16:44:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721839470000|2024-07-24 16:44:30|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721839490000|2024-07-24 16:44:50|60.25|59.95|60.26|59.96|60.26|59.96|60.24|59.94|3
1721839520000|2024-07-24 16:45:20|60.25|59.95|60.21|59.91|60.25|59.95|60.2|59.9|6
1721839530000|2024-07-24 16:45:30|60.2|59.9|60.21|59.91|60.24|59.94|60.2|59.9|10
1721839540000|2024-07-24 16:45:40|60.22|59.92|60.19|59.89|60.22|59.92|60.19|59.89|3
1721839550000|2024-07-24 16:45:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|4
1721839560000|2024-07-24 16:46:00|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|8
1721839570000|2024-07-24 16:46:10|60.14|59.84|60.15|59.85|60.16|59.86|60.12|59.82|6
1721839580000|2024-07-24 16:46:20|60.16|59.86|60.19|59.89|60.19|59.89|60.15|59.85|12
1721839590000|2024-07-24 16:46:30|60.2|59.9|60.25|59.95|60.26|59.96|60.2|59.9|21
1721839600000|2024-07-24 16:46:40|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|6
1721839610000|2024-07-24 16:46:50|60.26|59.96|60.29|59.99|60.3|60|60.26|59.96|4
1721839620000|2024-07-24 16:47:00|60.28|59.98|60.29|59.99|60.31|60.01|60.28|59.98|17
1721839630000|2024-07-24 16:47:10|60.3|60|60.27|59.97|60.3|60|60.26|59.96|9
1721839640000|2024-07-24 16:47:20|60.28|59.98|60.26|59.96|60.28|59.98|60.25|59.95|11
1721839650000|2024-07-24 16:47:30|60.28|59.98|60.29|59.99|60.33|60.03|60.28|59.98|10
1721839660000|2024-07-24 16:47:40|60.28|59.98|60.32|60.02|60.33|60.03|60.28|59.98|18
1721839670000|2024-07-24 16:47:50|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|9
1721839680000|2024-07-24 16:48:00|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|9
1721839690000|2024-07-24 16:48:10|60.36|60.06|60.32|60.02|60.36|60.06|60.28|59.98|14
1721839700000|2024-07-24 16:48:20|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721839710000|2024-07-24 16:48:30|60.32|60.02|60.31|60.01|60.32|60.02|60.3|60|4
1721839720000|2024-07-24 16:48:40|60.3|60|60.33|60.03|60.33|60.03|60.3|60|12
1721839730000|2024-07-24 16:48:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721839740000|2024-07-24 16:49:00|60.34|60.04|60.35|60.05|60.35|60.05|60.33|60.03|4
1721839750000|2024-07-24 16:49:10|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1721839760000|2024-07-24 16:49:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721839770000|2024-07-24 16:49:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721839780000|2024-07-24 16:49:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721839790000|2024-07-24 16:49:50|60.37|60.07|60.43|60.13|60.43|60.13|60.37|60.07|4
1721839800000|2024-07-24 16:50:00|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|3
1721839810000|2024-07-24 16:50:10|60.44|60.14|60.4|60.1|60.44|60.14|60.4|60.1|4
1721839820000|2024-07-24 16:50:20|60.39|60.09|60.44|60.14|60.44|60.14|60.38|60.08|6
1721839830000|2024-07-24 16:50:30|60.45|60.15|60.45|60.15|60.45|60.15|60.43|60.13|5
1721839840000|2024-07-24 16:50:40|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|5
1721839850000|2024-07-24 16:50:50|60.44|60.14|60.42|60.12|60.44|60.14|60.42|60.12|3
1721839860000|2024-07-24 16:51:00|60.41|60.11|60.44|60.14|60.45|60.15|60.41|60.11|6
1721839880000|2024-07-24 16:51:20|60.43|60.13|60.41|60.11|60.44|60.14|60.4|60.1|6
1721839890000|2024-07-24 16:51:30|60.4|60.1|60.4|60.1|60.4|60.1|60.39|60.09|3
1721839900000|2024-07-24 16:51:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721839910000|2024-07-24 16:51:50|60.42|60.12|60.41|60.11|60.43|60.13|60.41|60.11|4
1721839920000|2024-07-24 16:52:00|60.42|60.12|60.41|60.11|60.43|60.13|60.4|60.1|6
1721839930000|2024-07-24 16:52:10|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|3
1721839940000|2024-07-24 16:52:20|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1721839950000|2024-07-24 16:52:30|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|5
1721839960000|2024-07-24 16:52:40|60.48|60.18|60.45|60.15|60.49|60.19|60.45|60.15|10
1721839970000|2024-07-24 16:52:50|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|5
1721839980000|2024-07-24 16:53:00|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|2
1721839990000|2024-07-24 16:53:10|60.47|60.17|60.47|60.17|60.48|60.18|60.46|60.16|7
1721840000000|2024-07-24 16:53:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721840010000|2024-07-24 16:53:30|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721840020000|2024-07-24 16:53:40|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721840030000|2024-07-24 16:53:50|60.47|60.17|60.48|60.18|60.49|60.19|60.47|60.17|3
1721840040000|2024-07-24 16:54:00|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|4
1721840050000|2024-07-24 16:54:10|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721840060000|2024-07-24 16:54:20|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721840070000|2024-07-24 16:54:30|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721840090000|2024-07-24 16:54:50|60.44|60.14|60.41|60.11|60.44|60.14|60.39|60.09|6
1721840100000|2024-07-24 16:55:00|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|5
1721840110000|2024-07-24 16:55:10|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|5
1721840120000|2024-07-24 16:55:20|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|3
1721840130000|2024-07-24 16:55:30|60.33|60.03|60.28|59.98|60.33|60.03|60.28|59.98|11
1721840140000|2024-07-24 16:55:40|60.27|59.97|60.29|59.99|60.3|60|60.27|59.97|9
1721840150000|2024-07-24 16:55:50|60.28|59.98|60.34|60.04|60.34|60.04|60.28|59.98|8
1721840160000|2024-07-24 16:56:00|60.33|60.03|60.35|60.05|60.35|60.05|60.31|60.01|11
1721840170000|2024-07-24 16:56:10|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721840180000|2024-07-24 16:56:20|60.33|60.03|60.3|60|60.33|60.03|60.29|59.99|6
1721840200000|2024-07-24 16:56:40|60.31|60.01|60.35|60.05|60.36|60.06|60.31|60.01|6
1721840210000|2024-07-24 16:56:50|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|6
1721840220000|2024-07-24 16:57:00|60.36|60.06|60.4|60.1|60.4|60.1|60.36|60.06|4
1721840230000|2024-07-24 16:57:10|60.41|60.11|60.44|60.14|60.44|60.14|60.41|60.11|2
1721840240000|2024-07-24 16:57:20|60.43|60.13|60.45|60.15|60.46|60.16|60.43|60.13|5
1721840250000|2024-07-24 16:57:30|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721840260000|2024-07-24 16:57:40|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|2
1721840270000|2024-07-24 16:57:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721840280000|2024-07-24 16:58:00|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|12
1721840290000|2024-07-24 16:58:10|60.45|60.15|60.4|60.1|60.45|60.15|60.4|60.1|5
1721840300000|2024-07-24 16:58:20|60.41|60.11|60.4|60.1|60.44|60.14|60.4|60.1|7
1721840310000|2024-07-24 16:58:30|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|7
1721840320000|2024-07-24 16:58:40|60.42|60.12|60.43|60.13|60.44|60.14|60.41|60.11|6
1721840330000|2024-07-24 16:58:50|60.42|60.12|60.4|60.1|60.43|60.13|60.4|60.1|9
1721840340000|2024-07-24 16:59:00|60.41|60.11|60.45|60.15|60.45|60.15|60.4|60.1|7
1721840350000|2024-07-24 16:59:10|60.44|60.14|60.45|60.15|60.45|60.15|60.43|60.13|10
1721840360000|2024-07-24 16:59:20|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721840370000|2024-07-24 16:59:30|60.46|60.16|60.49|60.19|60.49|60.19|60.46|60.16|6
1721840380000|2024-07-24 16:59:40|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|7
1721840390000|2024-07-24 16:59:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721840400000|2024-07-24 17:00:00|60.51|60.21|60.49|60.19|60.53|60.23|60.49|60.19|6
1721840410000|2024-07-24 17:00:10|60.5|60.2|60.53|60.23|60.53|60.23|60.5|60.2|10
1721840420000|2024-07-24 17:00:20|60.51|60.21|60.53|60.23|60.53|60.23|60.5|60.2|10
1721840430000|2024-07-24 17:00:30|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721840440000|2024-07-24 17:00:40|60.52|60.22|60.5|60.2|60.53|60.23|60.5|60.2|5
1721840450000|2024-07-24 17:00:50|60.49|60.19|60.48|60.18|60.49|60.19|60.47|60.17|8
1721840460000|2024-07-24 17:01:00|60.47|60.17|60.51|60.21|60.53|60.23|60.47|60.17|14
1721840470000|2024-07-24 17:01:10|60.5|60.2|60.5|60.2|60.5|60.2|60.49|60.19|7
1721840480000|2024-07-24 17:01:20|60.49|60.19|60.48|60.18|60.49|60.19|60.47|60.17|6
1721840490000|2024-07-24 17:01:30|60.47|60.17|60.43|60.13|60.47|60.17|60.42|60.12|8
1721840500000|2024-07-24 17:01:40|60.42|60.12|60.42|60.12|60.44|60.14|60.41|60.11|11
1721840510000|2024-07-24 17:01:50|60.41|60.11|60.44|60.14|60.44|60.14|60.41|60.11|11
1721840520000|2024-07-24 17:02:00|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|18
1721840530000|2024-07-24 17:02:10|60.43|60.13|60.36|60.06|60.43|60.13|60.36|60.06|14
1721840540000|2024-07-24 17:02:20|60.35|60.05|60.36|60.06|60.37|60.07|60.35|60.05|10
1721840550000|2024-07-24 17:02:30|60.37|60.07|60.45|60.15|60.45|60.15|60.36|60.06|13
1721840560000|2024-07-24 17:02:40|60.46|60.16|60.43|60.13|60.46|60.16|60.42|60.12|15
1721840570000|2024-07-24 17:02:50|60.44|60.14|60.44|60.14|60.44|60.14|60.43|60.13|3
1721840580000|2024-07-24 17:03:00|60.45|60.15|60.45|60.15|60.46|60.16|60.44|60.14|8
1721840590000|2024-07-24 17:03:10|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|9
1721840600000|2024-07-24 17:03:20|60.41|60.11|60.46|60.16|60.46|60.16|60.41|60.11|10
1721840610000|2024-07-24 17:03:30|60.47|60.17|60.43|60.13|60.47|60.17|60.43|60.13|7
1721840620000|2024-07-24 17:03:40|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|7
1721840630000|2024-07-24 17:03:50|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721840640000|2024-07-24 17:04:00|60.41|60.11|60.4|60.1|60.42|60.12|60.39|60.09|10
1721840650000|2024-07-24 17:04:10|60.42|60.12|60.44|60.14|60.45|60.15|60.41|60.11|11
1721840660000|2024-07-24 17:04:20|60.43|60.13|60.39|60.09|60.44|60.14|60.39|60.09|10
1721840670000|2024-07-24 17:04:30|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721840680000|2024-07-24 17:04:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721840690000|2024-07-24 17:04:50|60.37|60.07|60.37|60.07|60.38|60.08|60.35|60.05|6
1721840700000|2024-07-24 17:05:00|60.38|60.08|60.35|60.05|60.39|60.09|60.35|60.05|9
1721840710000|2024-07-24 17:05:10|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|13
1721840720000|2024-07-24 17:05:20|60.34|60.04|60.35|60.05|60.36|60.06|60.33|60.03|6
1721840730000|2024-07-24 17:05:30|60.36|60.06|60.35|60.05|60.36|60.06|60.34|60.04|12
1721840740000|2024-07-24 17:05:40|60.34|60.04|60.33|60.03|60.34|60.04|60.32|60.02|6
1721840760000|2024-07-24 17:06:00|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|9
1721840770000|2024-07-24 17:06:10|60.33|60.03|60.33|60.03|60.33|60.03|60.32|60.02|3
1721840780000|2024-07-24 17:06:20|60.32|60.02|60.33|60.03|60.33|60.03|60.32|60.02|4
1721840800000|2024-07-24 17:06:40|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|5
1721840810000|2024-07-24 17:06:50|60.35|60.05|60.37|60.07|60.37|60.07|60.35|60.05|4
1721840820000|2024-07-24 17:07:00|60.39|60.09|60.44|60.14|60.45|60.15|60.38|60.08|9
1721840830000|2024-07-24 17:07:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|8
1721840840000|2024-07-24 17:07:20|60.43|60.13|60.43|60.13|60.43|60.13|60.39|60.09|8
1721840850000|2024-07-24 17:07:30|60.42|60.12|60.41|60.11|60.42|60.12|60.4|60.1|4
1721840860000|2024-07-24 17:07:40|60.42|60.12|60.42|60.12|60.43|60.13|60.39|60.09|11
1721840870000|2024-07-24 17:07:50|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|9
1721840880000|2024-07-24 17:08:00|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|4
1721840890000|2024-07-24 17:08:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721840900000|2024-07-24 17:08:20|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|8
1721840910000|2024-07-24 17:08:30|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|9
1721840920000|2024-07-24 17:08:40|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721840930000|2024-07-24 17:08:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|6
1721840940000|2024-07-24 17:09:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721840960000|2024-07-24 17:09:20|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721840970000|2024-07-24 17:09:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721840990000|2024-07-24 17:09:50|60.45|60.15|60.46|60.16|60.46|60.16|60.44|60.14|4
1721841000000|2024-07-24 17:10:00|60.47|60.17|60.46|60.16|60.48|60.18|60.46|60.16|4
1721841010000|2024-07-24 17:10:10|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721841030000|2024-07-24 17:10:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721841060000|2024-07-24 17:11:00|60.41|60.11|60.42|60.12|60.42|60.12|60.4|60.1|4
1721841070000|2024-07-24 17:11:10|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721841080000|2024-07-24 17:11:20|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|8
1721841090000|2024-07-24 17:11:30|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|3
1721841100000|2024-07-24 17:11:40|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|7
1721841110000|2024-07-24 17:11:50|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|3
1721841130000|2024-07-24 17:12:10|60.37|60.07|60.38|60.08|60.39|60.09|60.36|60.06|7
1721841140000|2024-07-24 17:12:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721841170000|2024-07-24 17:12:50|60.41|60.11|60.44|60.14|60.44|60.14|60.4|60.1|9
1721841180000|2024-07-24 17:13:00|60.43|60.13|60.43|60.13|60.44|60.14|60.43|60.13|5
1721841190000|2024-07-24 17:13:10|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|4
1721841240000|2024-07-24 17:14:00|60.42|60.12|60.4|60.1|60.42|60.12|60.4|60.1|2
1721841260000|2024-07-24 17:14:20|60.39|60.09|60.38|60.08|60.4|60.1|60.38|60.08|4
1721841270000|2024-07-24 17:14:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721841280000|2024-07-24 17:14:40|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721841290000|2024-07-24 17:14:50|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721841300000|2024-07-24 17:15:00|60.35|60.05|60.38|60.08|60.38|60.08|60.35|60.05|5
1721841310000|2024-07-24 17:15:10|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721841320000|2024-07-24 17:15:20|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721841330000|2024-07-24 17:15:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721841340000|2024-07-24 17:15:40|60.42|60.12|60.44|60.14|60.44|60.14|60.42|60.12|2
1721841350000|2024-07-24 17:15:50|60.45|60.15|60.44|60.14|60.45|60.15|60.43|60.13|4
1721841360000|2024-07-24 17:16:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721841370000|2024-07-24 17:16:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|6
1721841380000|2024-07-24 17:16:20|60.46|60.16|60.45|60.15|60.46|60.16|60.45|60.15|4
1721841390000|2024-07-24 17:16:30|60.44|60.14|60.42|60.12|60.45|60.15|60.42|60.12|5
1721841400000|2024-07-24 17:16:40|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|3
1721841420000|2024-07-24 17:17:00|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|2
1721841430000|2024-07-24 17:17:10|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|4
1721841440000|2024-07-24 17:17:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|9
1721841450000|2024-07-24 17:17:30|60.34|60.04|60.35|60.05|60.35|60.05|60.32|60.02|9
1721841460000|2024-07-24 17:17:40|60.34|60.04|60.31|60.01|60.34|60.04|60.31|60.01|4
1721841470000|2024-07-24 17:17:50|60.32|60.02|60.34|60.04|60.34|60.04|60.32|60.02|3
1721841480000|2024-07-24 17:18:00|60.35|60.05|60.35|60.05|60.36|60.06|60.34|60.04|7
1721841490000|2024-07-24 17:18:10|60.36|60.06|60.34|60.04|60.36|60.06|60.34|60.04|3
1721841500000|2024-07-24 17:18:20|60.33|60.03|60.35|60.05|60.35|60.05|60.32|60.02|7
1721841510000|2024-07-24 17:18:30|60.34|60.04|60.3|60|60.34|60.04|60.3|60|3
1721841530000|2024-07-24 17:18:50|60.31|60.01|60.33|60.03|60.33|60.03|60.3|60|9
1721841540000|2024-07-24 17:19:00|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721841550000|2024-07-24 17:19:10|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|3
1721841560000|2024-07-24 17:19:20|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|4
1721841570000|2024-07-24 17:19:30|60.34|60.04|60.35|60.05|60.35|60.05|60.32|60.02|6
1721841580000|2024-07-24 17:19:40|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721841590000|2024-07-24 17:19:50|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1721841600000|2024-07-24 17:20:00|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|6
1721841610000|2024-07-24 17:20:10|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1721841620000|2024-07-24 17:20:20|60.33|60.03|60.36|60.06|60.36|60.06|60.32|60.02|5
1721841630000|2024-07-24 17:20:30|60.37|60.07|60.48|60.18|60.48|60.18|60.37|60.07|14
1721841640000|2024-07-24 17:20:40|60.47|60.17|60.51|60.21|60.52|60.22|60.47|60.17|10
1721841650000|2024-07-24 17:20:50|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|6
1721841660000|2024-07-24 17:21:00|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721841670000|2024-07-24 17:21:10|60.49|60.19|60.46|60.16|60.49|60.19|60.45|60.15|12
1721841680000|2024-07-24 17:21:20|60.44|60.14|60.44|60.14|60.45|60.15|60.42|60.12|6
1721841690000|2024-07-24 17:21:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721841700000|2024-07-24 17:21:40|60.48|60.18|60.5|60.2|60.51|60.21|60.48|60.18|4
1721841710000|2024-07-24 17:21:50|60.49|60.19|60.41|60.11|60.49|60.19|60.41|60.11|11
1721841720000|2024-07-24 17:22:00|60.44|60.14|60.41|60.11|60.44|60.14|60.4|60.1|8
1721841730000|2024-07-24 17:22:10|60.4|60.1|60.43|60.13|60.43|60.13|60.4|60.1|3
1721841740000|2024-07-24 17:22:20|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721841750000|2024-07-24 17:22:30|60.41|60.11|60.45|60.15|60.46|60.16|60.41|60.11|6
1721841760000|2024-07-24 17:22:40|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|6
1721841770000|2024-07-24 17:22:50|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|3
1721841780000|2024-07-24 17:23:00|60.47|60.17|60.48|60.18|60.48|60.18|60.47|60.17|2
1721841790000|2024-07-24 17:23:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721841800000|2024-07-24 17:23:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721841810000|2024-07-24 17:23:30|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721841820000|2024-07-24 17:23:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721841830000|2024-07-24 17:23:50|60.47|60.17|60.46|60.16|60.47|60.17|60.45|60.15|5
1721841840000|2024-07-24 17:24:00|60.45|60.15|60.45|60.15|60.46|60.16|60.45|60.15|9
1721841850000|2024-07-24 17:24:10|60.46|60.16|60.44|60.14|60.46|60.16|60.43|60.13|7
1721841860000|2024-07-24 17:24:20|60.45|60.15|60.45|60.15|60.45|60.15|60.44|60.14|3
1721841870000|2024-07-24 17:24:30|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721841880000|2024-07-24 17:24:40|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721841890000|2024-07-24 17:24:50|60.51|60.21|60.51|60.21|60.51|60.21|60.5|60.2|5
1721841900000|2024-07-24 17:25:00|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|3
1721841910000|2024-07-24 17:25:10|60.51|60.21|60.52|60.22|60.53|60.23|60.51|60.21|8
1721841920000|2024-07-24 17:25:20|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721841930000|2024-07-24 17:25:30|60.52|60.22|60.52|60.22|60.52|60.22|60.51|60.21|3
1721841940000|2024-07-24 17:25:40|60.53|60.23|60.52|60.22|60.53|60.23|60.51|60.21|4
1721841960000|2024-07-24 17:26:00|60.53|60.23|60.56|60.26|60.57|60.27|60.52|60.22|7
1721841970000|2024-07-24 17:26:10|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721841990000|2024-07-24 17:26:30|60.57|60.27|60.58|60.28|60.58|60.28|60.57|60.27|2
1721842000000|2024-07-24 17:26:40|60.59|60.29|60.59|60.29|60.6|60.3|60.58|60.28|7
1721842010000|2024-07-24 17:26:50|60.6|60.3|60.59|60.29|60.62|60.32|60.59|60.29|7
1721842020000|2024-07-24 17:27:00|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|8
1721842030000|2024-07-24 17:27:10|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721842040000|2024-07-24 17:27:20|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721842050000|2024-07-24 17:27:30|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721842060000|2024-07-24 17:27:40|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721842080000|2024-07-24 17:28:00|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721842090000|2024-07-24 17:28:10|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721842100000|2024-07-24 17:28:20|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|6
1721842120000|2024-07-24 17:28:40|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721842130000|2024-07-24 17:28:50|60.67|60.37|60.7|60.4|60.7|60.4|60.67|60.37|7
1721842140000|2024-07-24 17:29:00|60.69|60.39|60.68|60.38|60.7|60.4|60.67|60.37|9
1721842150000|2024-07-24 17:29:10|60.69|60.39|60.69|60.39|60.7|60.4|60.68|60.38|11
1721842160000|2024-07-24 17:29:20|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|5
1721842170000|2024-07-24 17:29:30|60.68|60.38|60.69|60.39|60.7|60.4|60.68|60.38|5
1721842180000|2024-07-24 17:29:40|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|8
1721842190000|2024-07-24 17:29:50|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|6
1721842200000|2024-07-24 17:30:00|60.68|60.38|60.68|60.38|60.68|60.38|60.67|60.37|5
1721842210000|2024-07-24 17:30:10|60.67|60.37|60.7|60.4|60.7|60.4|60.66|60.36|6
1721842220000|2024-07-24 17:30:20|60.68|60.38|60.69|60.39|60.7|60.4|60.68|60.38|3
1721842230000|2024-07-24 17:30:30|60.68|60.38|60.68|60.38|60.69|60.39|60.68|60.38|3
1721842240000|2024-07-24 17:30:40|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|4
1721842250000|2024-07-24 17:30:50|60.69|60.39|60.68|60.38|60.69|60.39|60.67|60.37|4
1721842260000|2024-07-24 17:31:00|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|6
1721842270000|2024-07-24 17:31:10|60.65|60.35|60.61|60.31|60.65|60.35|60.6|60.3|9
1721842280000|2024-07-24 17:31:20|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|5
1721842290000|2024-07-24 17:31:30|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721842300000|2024-07-24 17:31:40|60.59|60.29|60.61|60.31|60.61|60.31|60.59|60.29|3
1721842310000|2024-07-24 17:31:50|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|7
1721842320000|2024-07-24 17:32:00|60.61|60.31|60.66|60.36|60.66|60.36|60.6|60.3|8
1721842330000|2024-07-24 17:32:10|60.65|60.35|60.62|60.32|60.66|60.36|60.61|60.31|9
1721842340000|2024-07-24 17:32:20|60.64|60.34|60.64|60.34|60.66|60.36|60.62|60.32|15
1721842350000|2024-07-24 17:32:30|60.65|60.35|60.66|60.36|60.66|60.36|60.64|60.34|4
1721842360000|2024-07-24 17:32:40|60.67|60.37|60.66|60.36|60.67|60.37|60.65|60.35|6
1721842370000|2024-07-24 17:32:50|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|12
1721842380000|2024-07-24 17:33:00|60.69|60.39|60.75|60.45|60.76|60.46|60.69|60.39|6
1721842390000|2024-07-24 17:33:10|60.74|60.44|60.7|60.4|60.74|60.44|60.7|60.4|3
1721842400000|2024-07-24 17:33:20|60.71|60.41|60.71|60.41|60.71|60.41|60.71|60.41|1
1721842410000|2024-07-24 17:33:30|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|7
1721842420000|2024-07-24 17:33:40|60.71|60.41|60.7|60.4|60.74|60.44|60.7|60.4|9
1721842430000|2024-07-24 17:33:50|60.71|60.41|60.7|60.4|60.71|60.41|60.7|60.4|6
1721842440000|2024-07-24 17:34:00|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|6
1721842450000|2024-07-24 17:34:10|60.72|60.42|60.73|60.43|60.73|60.43|60.7|60.4|7
1721842460000|2024-07-24 17:34:20|60.72|60.42|60.72|60.42|60.72|60.42|60.72|60.42|1
1721842470000|2024-07-24 17:34:30|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721842480000|2024-07-24 17:34:40|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721842490000|2024-07-24 17:34:50|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|5
1721842500000|2024-07-24 17:35:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721842510000|2024-07-24 17:35:10|60.7|60.4|60.69|60.39|60.7|60.4|60.68|60.38|6
1721842520000|2024-07-24 17:35:20|60.67|60.37|60.68|60.38|60.68|60.38|60.67|60.37|2
1721842530000|2024-07-24 17:35:30|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|7
1721842550000|2024-07-24 17:35:50|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721842560000|2024-07-24 17:36:00|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|8
1721842570000|2024-07-24 17:36:10|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721842580000|2024-07-24 17:36:20|60.68|60.38|60.71|60.41|60.72|60.42|60.68|60.38|8
1721842590000|2024-07-24 17:36:30|60.72|60.42|60.72|60.42|60.72|60.42|60.71|60.41|5
1721842610000|2024-07-24 17:36:50|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|6
1721842620000|2024-07-24 17:37:00|60.78|60.48|60.78|60.48|60.79|60.49|60.78|60.48|3
1721842630000|2024-07-24 17:37:10|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|4
1721842640000|2024-07-24 17:37:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721842650000|2024-07-24 17:37:30|60.76|60.46|60.77|60.47|60.77|60.47|60.76|60.46|4
1721842660000|2024-07-24 17:37:40|60.76|60.46|60.76|60.46|60.76|60.46|60.76|60.46|1
1721842670000|2024-07-24 17:37:50|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|3
1721842680000|2024-07-24 17:38:00|60.76|60.46|60.76|60.46|60.77|60.47|60.76|60.46|5
1721842690000|2024-07-24 17:38:10|60.77|60.47|60.8|60.5|60.81|60.51|60.77|60.47|5
1721842700000|2024-07-24 17:38:20|60.81|60.51|60.82|60.52|60.82|60.52|60.8|60.5|14
1721842710000|2024-07-24 17:38:30|60.81|60.51|60.81|60.51|60.82|60.52|60.8|60.5|4
1721842720000|2024-07-24 17:38:40|60.8|60.5|60.79|60.49|60.8|60.5|60.79|60.49|4
1721842730000|2024-07-24 17:38:50|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721842750000|2024-07-24 17:39:10|60.79|60.49|60.79|60.49|60.79|60.49|60.79|60.49|1
1721842760000|2024-07-24 17:39:20|60.8|60.5|60.8|60.5|60.8|60.5|60.79|60.49|3
1721842770000|2024-07-24 17:39:30|60.79|60.49|60.76|60.46|60.79|60.49|60.76|60.46|6
1721842780000|2024-07-24 17:39:40|60.75|60.45|60.76|60.46|60.77|60.47|60.75|60.45|8
1721842790000|2024-07-24 17:39:50|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721842800000|2024-07-24 17:40:00|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|7
1721842810000|2024-07-24 17:40:10|60.76|60.46|60.75|60.45|60.77|60.47|60.75|60.45|8
1721842820000|2024-07-24 17:40:20|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|10
1721842830000|2024-07-24 17:40:30|60.76|60.46|60.75|60.45|60.76|60.46|60.74|60.44|12
1721842840000|2024-07-24 17:40:40|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|4
1721842850000|2024-07-24 17:40:50|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721842860000|2024-07-24 17:41:00|60.77|60.47|60.77|60.47|60.78|60.48|60.77|60.47|5
1721842870000|2024-07-24 17:41:10|60.78|60.48|60.77|60.47|60.78|60.48|60.77|60.47|4
1721842880000|2024-07-24 17:41:20|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|3
1721842890000|2024-07-24 17:41:30|60.75|60.45|60.76|60.46|60.76|60.46|60.75|60.45|10
1721842900000|2024-07-24 17:41:40|60.77|60.47|60.76|60.46|60.77|60.47|60.76|60.46|6
1721842920000|2024-07-24 17:42:00|60.75|60.45|60.75|60.45|60.76|60.46|60.75|60.45|11
1721842930000|2024-07-24 17:42:10|60.76|60.46|60.76|60.46|60.76|60.46|60.75|60.45|5
1721842940000|2024-07-24 17:42:20|60.77|60.47|60.77|60.47|60.77|60.47|60.76|60.46|5
1721842950000|2024-07-24 17:42:30|60.78|60.48|60.76|60.46|60.78|60.48|60.76|60.46|11
1721842960000|2024-07-24 17:42:40|60.75|60.45|60.75|60.45|60.75|60.45|60.74|60.44|3
1721842970000|2024-07-24 17:42:50|60.74|60.44|60.75|60.45|60.75|60.45|60.74|60.44|8
1721842980000|2024-07-24 17:43:00|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|11
1721842990000|2024-07-24 17:43:10|60.75|60.45|60.76|60.46|60.76|60.46|60.74|60.44|4
1721843000000|2024-07-24 17:43:20|60.75|60.45|60.75|60.45|60.75|60.45|60.75|60.45|1
1721843010000|2024-07-24 17:43:30|60.74|60.44|60.74|60.44|60.75|60.45|60.74|60.44|5
1721843020000|2024-07-24 17:43:40|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|6
1721843030000|2024-07-24 17:43:50|60.75|60.45|60.74|60.44|60.75|60.45|60.74|60.44|10
1721843040000|2024-07-24 17:44:00|60.73|60.43|60.69|60.39|60.74|60.44|60.69|60.39|6
1721843050000|2024-07-24 17:44:10|60.7|60.4|60.73|60.43|60.73|60.43|60.69|60.39|10
1721843060000|2024-07-24 17:44:20|60.74|60.44|60.75|60.45|60.75|60.45|60.73|60.43|6
1721843070000|2024-07-24 17:44:30|60.74|60.44|60.73|60.43|60.75|60.45|60.73|60.43|6
1721843080000|2024-07-24 17:44:40|60.72|60.42|60.71|60.41|60.73|60.43|60.71|60.41|4
1721843100000|2024-07-24 17:45:00|60.72|60.42|60.71|60.41|60.73|60.43|60.71|60.41|11
1721843110000|2024-07-24 17:45:10|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|4
1721843130000|2024-07-24 17:45:30|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721843140000|2024-07-24 17:45:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721843180000|2024-07-24 17:46:20|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|4
1721843190000|2024-07-24 17:46:30|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721843200000|2024-07-24 17:46:40|60.68|60.38|60.72|60.42|60.72|60.42|60.68|60.38|4
1721843210000|2024-07-24 17:46:50|60.71|60.41|60.75|60.45|60.76|60.46|60.71|60.41|5
1721843220000|2024-07-24 17:47:00|60.76|60.46|60.71|60.41|60.76|60.46|60.71|60.41|9
1721843230000|2024-07-24 17:47:10|60.7|60.4|60.67|60.37|60.7|60.4|60.67|60.37|4
1721843240000|2024-07-24 17:47:20|60.68|60.38|60.67|60.37|60.68|60.38|60.66|60.36|6
1721843250000|2024-07-24 17:47:30|60.66|60.36|60.66|60.36|60.66|60.36|60.65|60.35|5
1721843260000|2024-07-24 17:47:40|60.64|60.34|60.66|60.36|60.67|60.37|60.64|60.34|8
1721843270000|2024-07-24 17:47:50|60.65|60.35|60.66|60.36|60.66|60.36|60.65|60.35|2
1721843280000|2024-07-24 17:48:00|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|3
1721843290000|2024-07-24 17:48:10|60.66|60.36|60.67|60.37|60.67|60.37|60.62|60.32|9
1721843300000|2024-07-24 17:48:20|60.66|60.36|60.66|60.36|60.67|60.37|60.66|60.36|7
1721843310000|2024-07-24 17:48:30|60.64|60.34|60.65|60.35|60.65|60.35|60.6|60.3|8
1721843320000|2024-07-24 17:48:40|60.66|60.36|60.66|60.36|60.66|60.36|60.63|60.33|8
1721843330000|2024-07-24 17:48:50|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|3
1721843340000|2024-07-24 17:49:00|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|2
1721843350000|2024-07-24 17:49:10|60.66|60.36|60.65|60.35|60.67|60.37|60.65|60.35|4
1721843360000|2024-07-24 17:49:20|60.66|60.36|60.65|60.35|60.66|60.36|60.65|60.35|2
1721843370000|2024-07-24 17:49:30|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721843380000|2024-07-24 17:49:40|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|5
1721843390000|2024-07-24 17:49:50|60.62|60.32|60.63|60.33|60.65|60.35|60.62|60.32|6
1721843400000|2024-07-24 17:50:00|60.64|60.34|60.61|60.31|60.65|60.35|60.61|60.31|6
1721843410000|2024-07-24 17:50:10|60.63|60.33|60.63|60.33|60.65|60.35|60.63|60.33|4
1721843420000|2024-07-24 17:50:20|60.62|60.32|60.65|60.35|60.66|60.36|60.62|60.32|5
1721843430000|2024-07-24 17:50:30|60.66|60.36|60.69|60.39|60.69|60.39|60.65|60.35|6
1721843440000|2024-07-24 17:50:40|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721843450000|2024-07-24 17:50:50|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|4
1721843460000|2024-07-24 17:51:00|60.71|60.41|60.7|60.4|60.71|60.41|60.69|60.39|12
1721843470000|2024-07-24 17:51:10|60.69|60.39|60.69|60.39|60.7|60.4|60.69|60.39|7
1721843480000|2024-07-24 17:51:20|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|9
1721843490000|2024-07-24 17:51:30|60.69|60.39|60.69|60.39|60.69|60.39|60.68|60.38|5
1721843500000|2024-07-24 17:51:40|60.7|60.4|60.71|60.41|60.73|60.43|60.7|60.4|10
1721843520000|2024-07-24 17:52:00|60.72|60.42|60.72|60.42|60.73|60.43|60.71|60.41|5
1721843550000|2024-07-24 17:52:30|60.71|60.41|60.68|60.38|60.71|60.41|60.68|60.38|5
1721843560000|2024-07-24 17:52:40|60.67|60.37|60.67|60.37|60.68|60.38|60.66|60.36|9
1721843580000|2024-07-24 17:53:00|60.68|60.38|60.69|60.39|60.69|60.39|60.68|60.38|4
1721843590000|2024-07-24 17:53:10|60.68|60.38|60.68|60.38|60.68|60.38|60.68|60.38|1
1721843600000|2024-07-24 17:53:20|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721843610000|2024-07-24 17:53:30|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721843620000|2024-07-24 17:53:40|60.64|60.34|60.61|60.31|60.64|60.34|60.61|60.31|4
1721843630000|2024-07-24 17:53:50|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|2
1721843640000|2024-07-24 17:54:00|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721843650000|2024-07-24 17:54:10|60.6|60.3|60.61|60.31|60.62|60.32|60.6|60.3|3
1721843660000|2024-07-24 17:54:20|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721843670000|2024-07-24 17:54:30|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721843680000|2024-07-24 17:54:40|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|3
1721843690000|2024-07-24 17:54:50|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721843700000|2024-07-24 17:55:00|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721843720000|2024-07-24 17:55:20|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721843740000|2024-07-24 17:55:40|60.6|60.3|60.62|60.32|60.63|60.33|60.6|60.3|4
1721843750000|2024-07-24 17:55:50|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721843770000|2024-07-24 17:56:10|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721843780000|2024-07-24 17:56:20|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721843790000|2024-07-24 17:56:30|60.62|60.32|60.59|60.29|60.62|60.32|60.59|60.29|4
1721843800000|2024-07-24 17:56:40|60.6|60.3|60.59|60.29|60.6|60.3|60.59|60.29|4
1721843820000|2024-07-24 17:57:00|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|3
1721843830000|2024-07-24 17:57:10|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721843850000|2024-07-24 17:57:30|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|2
1721843870000|2024-07-24 17:57:50|60.59|60.29|60.59|60.29|60.59|60.29|60.58|60.28|3
1721843880000|2024-07-24 17:58:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721843900000|2024-07-24 17:58:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721843920000|2024-07-24 17:58:40|60.59|60.29|60.58|60.28|60.59|60.29|60.58|60.28|4
1721843950000|2024-07-24 17:59:10|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721843960000|2024-07-24 17:59:20|60.6|60.3|60.62|60.32|60.62|60.32|60.59|60.29|5
1721843990000|2024-07-24 17:59:50|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|3
1721844000000|2024-07-24 18:00:00|60.58|60.28|60.6|60.3|60.6|60.3|60.58|60.28|3
1721844010000|2024-07-24 18:00:10|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721844020000|2024-07-24 18:00:20|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721844030000|2024-07-24 18:00:30|60.61|60.31|60.62|60.32|60.62|60.32|60.61|60.31|2
1721844040000|2024-07-24 18:00:40|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|2
1721844050000|2024-07-24 18:00:50|60.59|60.29|60.51|60.21|60.59|60.29|60.51|60.21|6
1721844060000|2024-07-24 18:01:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721844070000|2024-07-24 18:01:10|60.5|60.2|60.56|60.26|60.57|60.27|60.5|60.2|13
1721844080000|2024-07-24 18:01:20|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721844090000|2024-07-24 18:01:30|60.55|60.25|60.57|60.27|60.57|60.27|60.54|60.24|11
1721844100000|2024-07-24 18:01:40|60.56|60.26|60.54|60.24|60.57|60.27|60.53|60.23|9
1721844110000|2024-07-24 18:01:50|60.55|60.25|60.57|60.27|60.57|60.27|60.54|60.24|7
1721844130000|2024-07-24 18:02:10|60.58|60.28|60.5|60.2|60.58|60.28|60.5|60.2|8
1721844140000|2024-07-24 18:02:20|60.51|60.21|60.52|60.22|60.54|60.24|60.51|60.21|9
1721844150000|2024-07-24 18:02:30|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|7
1721844160000|2024-07-24 18:02:40|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|4
1721844170000|2024-07-24 18:02:50|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721844180000|2024-07-24 18:03:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|7
1721844190000|2024-07-24 18:03:10|60.54|60.24|60.53|60.23|60.55|60.25|60.53|60.23|8
1721844200000|2024-07-24 18:03:20|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721844220000|2024-07-24 18:03:40|60.51|60.21|60.47|60.17|60.51|60.21|60.47|60.17|5
1721844230000|2024-07-24 18:03:50|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721844240000|2024-07-24 18:04:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721844260000|2024-07-24 18:04:20|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721844270000|2024-07-24 18:04:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721844290000|2024-07-24 18:04:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721844300000|2024-07-24 18:05:00|60.48|60.18|60.48|60.18|60.48|60.18|60.47|60.17|3
1721844330000|2024-07-24 18:05:30|60.49|60.19|60.49|60.19|60.49|60.19|60.48|60.18|3
1721844340000|2024-07-24 18:05:40|60.48|60.18|60.52|60.22|60.52|60.22|60.48|60.18|6
1721844350000|2024-07-24 18:05:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721844360000|2024-07-24 18:06:00|60.54|60.24|60.56|60.26|60.56|60.26|60.54|60.24|6
1721844370000|2024-07-24 18:06:10|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|3
1721844380000|2024-07-24 18:06:20|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|2
1721844400000|2024-07-24 18:06:40|60.54|60.24|60.53|60.23|60.54|60.24|60.53|60.23|2
1721844410000|2024-07-24 18:06:50|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721844420000|2024-07-24 18:07:00|60.55|60.25|60.55|60.25|60.55|60.25|60.55|60.25|1
1721844430000|2024-07-24 18:07:10|60.54|60.24|60.54|60.24|60.54|60.24|60.52|60.22|5
1721844440000|2024-07-24 18:07:20|60.56|60.26|60.56|60.26|60.57|60.27|60.55|60.25|4
1721844450000|2024-07-24 18:07:30|60.57|60.27|60.55|60.25|60.57|60.27|60.55|60.25|7
1721844460000|2024-07-24 18:07:40|60.54|60.24|60.54|60.24|60.54|60.24|60.54|60.24|1
1721844470000|2024-07-24 18:07:50|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721844500000|2024-07-24 18:08:20|60.54|60.24|60.55|60.25|60.55|60.25|60.53|60.23|4
1721844510000|2024-07-24 18:08:30|60.56|60.26|60.56|60.26|60.56|60.26|60.56|60.26|1
1721844520000|2024-07-24 18:08:40|60.58|60.28|60.59|60.29|60.61|60.31|60.58|60.28|8
1721844530000|2024-07-24 18:08:50|60.6|60.3|60.61|60.31|60.62|60.32|60.59|60.29|13
1721844540000|2024-07-24 18:09:00|60.59|60.29|60.61|60.31|60.64|60.34|60.59|60.29|19
1721844550000|2024-07-24 18:09:10|60.6|60.3|60.6|60.3|60.61|60.31|60.6|60.3|3
1721844560000|2024-07-24 18:09:20|60.61|60.31|60.61|60.31|60.62|60.32|60.61|60.31|3
1721844570000|2024-07-24 18:09:30|60.62|60.32|60.61|60.31|60.62|60.32|60.61|60.31|6
1721844580000|2024-07-24 18:09:40|60.6|60.3|60.61|60.31|60.61|60.31|60.6|60.3|2
1721844590000|2024-07-24 18:09:50|60.62|60.32|60.63|60.33|60.64|60.34|60.61|60.31|5
1721844600000|2024-07-24 18:10:00|60.62|60.32|60.68|60.38|60.68|60.38|60.62|60.32|14
1721844610000|2024-07-24 18:10:10|60.67|60.37|60.72|60.42|60.73|60.43|60.67|60.37|9
1721844620000|2024-07-24 18:10:20|60.73|60.43|60.71|60.41|60.73|60.43|60.71|60.41|12
1721844630000|2024-07-24 18:10:30|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721844640000|2024-07-24 18:10:40|60.67|60.37|60.67|60.37|60.68|60.38|60.67|60.37|3
1721844650000|2024-07-24 18:10:50|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721844660000|2024-07-24 18:11:00|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721844670000|2024-07-24 18:11:10|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721844680000|2024-07-24 18:11:20|60.7|60.4|60.7|60.4|60.71|60.41|60.7|60.4|3
1721844690000|2024-07-24 18:11:30|60.71|60.41|60.69|60.39|60.71|60.41|60.69|60.39|3
1721844740000|2024-07-24 18:12:20|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|2
1721844770000|2024-07-24 18:12:50|60.68|60.38|60.66|60.36|60.68|60.38|60.66|60.36|2
1721844780000|2024-07-24 18:13:00|60.67|60.37|60.67|60.37|60.67|60.37|60.67|60.37|1
1721844800000|2024-07-24 18:13:20|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721844810000|2024-07-24 18:13:30|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721844820000|2024-07-24 18:13:40|60.69|60.39|60.69|60.39|60.69|60.39|60.69|60.39|1
1721844860000|2024-07-24 18:14:20|60.68|60.38|60.7|60.4|60.7|60.4|60.68|60.38|3
1721844870000|2024-07-24 18:14:30|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|14
1721844890000|2024-07-24 18:14:50|60.71|60.41|60.71|60.41|60.71|60.41|60.7|60.4|3
1721844900000|2024-07-24 18:15:00|60.7|60.4|60.68|60.38|60.7|60.4|60.68|60.38|3
1721844920000|2024-07-24 18:15:20|60.69|60.39|60.7|60.4|60.7|60.4|60.69|60.39|2
1721844930000|2024-07-24 18:15:30|60.72|60.42|60.71|60.41|60.72|60.42|60.71|60.41|10
1721844940000|2024-07-24 18:15:40|60.72|60.42|60.7|60.4|60.72|60.42|60.7|60.4|9
1721844960000|2024-07-24 18:16:00|60.69|60.39|60.68|60.38|60.69|60.39|60.68|60.38|2
1721844980000|2024-07-24 18:16:20|60.67|60.37|60.6|60.3|60.67|60.37|60.6|60.3|3
1721844990000|2024-07-24 18:16:30|60.59|60.29|60.64|60.34|60.64|60.34|60.59|60.29|9
1721845000000|2024-07-24 18:16:40|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|10
1721845010000|2024-07-24 18:16:50|60.6|60.3|60.59|60.29|60.61|60.31|60.59|60.29|8
1721845020000|2024-07-24 18:17:00|60.6|60.3|60.58|60.28|60.6|60.3|60.58|60.28|3
1721845030000|2024-07-24 18:17:10|60.59|60.29|60.58|60.28|60.59|60.29|60.57|60.27|4
1721845040000|2024-07-24 18:17:20|60.57|60.27|60.58|60.28|60.59|60.29|60.57|60.27|10
1721845050000|2024-07-24 18:17:30|60.57|60.27|60.56|60.26|60.57|60.27|60.56|60.26|6
1721845060000|2024-07-24 18:17:40|60.55|60.25|60.54|60.24|60.56|60.26|60.5|60.2|15
1721845070000|2024-07-24 18:17:50|60.53|60.23|60.51|60.21|60.53|60.23|60.51|60.21|3
1721845080000|2024-07-24 18:18:00|60.53|60.23|60.54|60.24|60.54|60.24|60.51|60.21|11
1721845090000|2024-07-24 18:18:10|60.55|60.25|60.52|60.22|60.55|60.25|60.51|60.21|4
1721845100000|2024-07-24 18:18:20|60.53|60.23|60.56|60.26|60.56|60.26|60.51|60.21|7
1721845110000|2024-07-24 18:18:30|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721845140000|2024-07-24 18:19:00|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|2
1721845150000|2024-07-24 18:19:10|60.57|60.27|60.6|60.3|60.61|60.31|60.57|60.27|7
1721845160000|2024-07-24 18:19:20|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721845170000|2024-07-24 18:19:30|60.61|60.31|60.59|60.29|60.61|60.31|60.59|60.29|5
1721845180000|2024-07-24 18:19:40|60.6|60.3|60.6|60.3|60.6|60.3|60.59|60.29|3
1721845190000|2024-07-24 18:19:50|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|2
1721845200000|2024-07-24 18:20:00|60.59|60.29|60.6|60.3|60.6|60.3|60.59|60.29|4
1721845210000|2024-07-24 18:20:10|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721845220000|2024-07-24 18:20:20|60.58|60.28|60.57|60.27|60.59|60.29|60.57|60.27|6
1721845230000|2024-07-24 18:20:30|60.58|60.28|60.54|60.24|60.58|60.28|60.52|60.22|10
1721845240000|2024-07-24 18:20:40|60.53|60.23|60.54|60.24|60.55|60.25|60.49|60.19|10
1721845250000|2024-07-24 18:20:50|60.51|60.21|60.55|60.25|60.56|60.26|60.51|60.21|7
1721845260000|2024-07-24 18:21:00|60.56|60.26|60.55|60.25|60.56|60.26|60.54|60.24|12
1721845270000|2024-07-24 18:21:10|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721845280000|2024-07-24 18:21:20|60.55|60.25|60.54|60.24|60.55|60.25|60.51|60.21|8
1721845290000|2024-07-24 18:21:30|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|13
1721845300000|2024-07-24 18:21:40|60.54|60.24|60.5|60.2|60.54|60.24|60.5|60.2|11
1721845320000|2024-07-24 18:22:00|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|5
1721845330000|2024-07-24 18:22:10|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721845340000|2024-07-24 18:22:20|60.46|60.16|60.43|60.13|60.46|60.16|60.4|60.1|11
1721845350000|2024-07-24 18:22:30|60.42|60.12|60.41|60.11|60.43|60.13|60.4|60.1|6
1721845360000|2024-07-24 18:22:40|60.4|60.1|60.42|60.12|60.44|60.14|60.4|60.1|8
1721845370000|2024-07-24 18:22:50|60.41|60.11|60.43|60.13|60.43|60.13|60.4|60.1|7
1721845380000|2024-07-24 18:23:00|60.41|60.11|60.43|60.13|60.44|60.14|60.41|60.11|7
1721845400000|2024-07-24 18:23:20|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|3
1721845410000|2024-07-24 18:23:30|60.43|60.13|60.4|60.1|60.43|60.13|60.4|60.1|4
1721845420000|2024-07-24 18:23:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721845430000|2024-07-24 18:23:50|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721845440000|2024-07-24 18:24:00|60.39|60.09|60.33|60.03|60.39|60.09|60.33|60.03|15
1721845450000|2024-07-24 18:24:10|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|7
1721845460000|2024-07-24 18:24:20|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721845470000|2024-07-24 18:24:30|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|6
1721845480000|2024-07-24 18:24:40|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|6
1721845490000|2024-07-24 18:24:50|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721845500000|2024-07-24 18:25:00|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721845510000|2024-07-24 18:25:10|60.34|60.04|60.35|60.05|60.36|60.06|60.34|60.04|6
1721845520000|2024-07-24 18:25:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|6
1721845530000|2024-07-24 18:25:30|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|6
1721845540000|2024-07-24 18:25:40|60.32|60.02|60.34|60.04|60.35|60.05|60.32|60.02|8
1721845550000|2024-07-24 18:25:50|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721845560000|2024-07-24 18:26:00|60.35|60.05|60.39|60.09|60.39|60.09|60.35|60.05|3
1721845570000|2024-07-24 18:26:10|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|2
1721845580000|2024-07-24 18:26:20|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|3
1721845600000|2024-07-24 18:26:40|60.42|60.12|60.41|60.11|60.43|60.13|60.41|60.11|10
1721845610000|2024-07-24 18:26:50|60.42|60.12|60.41|60.11|60.43|60.13|60.41|60.11|11
1721845620000|2024-07-24 18:27:00|60.42|60.12|60.4|60.1|60.42|60.12|60.4|60.1|5
1721845630000|2024-07-24 18:27:10|60.41|60.11|60.44|60.14|60.45|60.15|60.41|60.11|9
1721845640000|2024-07-24 18:27:20|60.45|60.15|60.47|60.17|60.47|60.17|60.44|60.14|6
1721845650000|2024-07-24 18:27:30|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|5
1721845660000|2024-07-24 18:27:40|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721845680000|2024-07-24 18:28:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721845690000|2024-07-24 18:28:10|60.49|60.19|60.49|60.19|60.5|60.2|60.49|60.19|3
1721845700000|2024-07-24 18:28:20|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721845740000|2024-07-24 18:29:00|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721845750000|2024-07-24 18:29:10|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|8
1721845760000|2024-07-24 18:29:20|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|4
1721845770000|2024-07-24 18:29:30|60.48|60.18|60.42|60.12|60.48|60.18|60.41|60.11|9
1721845780000|2024-07-24 18:29:40|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|7
1721845790000|2024-07-24 18:29:50|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|5
1721845800000|2024-07-24 18:30:00|60.44|60.14|60.38|60.08|60.45|60.15|60.38|60.08|7
1721845810000|2024-07-24 18:30:10|60.4|60.1|60.45|60.15|60.45|60.15|60.4|60.1|16
1721845820000|2024-07-24 18:30:20|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|3
1721845830000|2024-07-24 18:30:30|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|7
1721845840000|2024-07-24 18:30:40|60.46|60.16|60.45|60.15|60.46|60.16|60.44|60.14|4
1721845850000|2024-07-24 18:30:50|60.44|60.14|60.42|60.12|60.44|60.14|60.42|60.12|5
1721845860000|2024-07-24 18:31:00|60.43|60.13|60.43|60.13|60.45|60.15|60.42|60.12|19
1721845870000|2024-07-24 18:31:10|60.44|60.14|60.41|60.11|60.44|60.14|60.41|60.11|6
1721845880000|2024-07-24 18:31:20|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721845890000|2024-07-24 18:31:30|60.42|60.12|60.44|60.14|60.45|60.15|60.41|60.11|12
1721845900000|2024-07-24 18:31:40|60.45|60.15|60.44|60.14|60.46|60.16|60.44|60.14|6
1721845910000|2024-07-24 18:31:50|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|5
1721845920000|2024-07-24 18:32:00|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|9
1721845930000|2024-07-24 18:32:10|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721845940000|2024-07-24 18:32:20|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721845960000|2024-07-24 18:32:40|60.43|60.13|60.42|60.12|60.43|60.13|60.42|60.12|4
1721845980000|2024-07-24 18:33:00|60.41|60.11|60.34|60.04|60.41|60.11|60.34|60.04|7
1721845990000|2024-07-24 18:33:10|60.33|60.03|60.36|60.06|60.36|60.06|60.32|60.02|11
1721846000000|2024-07-24 18:33:20|60.35|60.05|60.34|60.04|60.36|60.06|60.34|60.04|6
1721846010000|2024-07-24 18:33:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721846020000|2024-07-24 18:33:40|60.34|60.04|60.34|60.04|60.34|60.04|60.32|60.02|5
1721846030000|2024-07-24 18:33:50|60.33|60.03|60.33|60.03|60.34|60.04|60.32|60.02|7
1721846040000|2024-07-24 18:34:00|60.34|60.04|60.32|60.02|60.34|60.04|60.32|60.02|3
1721846050000|2024-07-24 18:34:10|60.31|60.01|60.31|60.01|60.31|60.01|60.31|60.01|1
1721846100000|2024-07-24 18:35:00|60.32|60.02|60.32|60.02|60.33|60.03|60.32|60.02|3
1721846110000|2024-07-24 18:35:10|60.29|59.99|60.27|59.97|60.29|59.99|60.26|59.96|11
1721846120000|2024-07-24 18:35:20|60.26|59.96|60.27|59.97|60.27|59.97|60.21|59.91|16
1721846130000|2024-07-24 18:35:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|5
1721846140000|2024-07-24 18:35:40|60.27|59.97|60.31|60.01|60.31|60.01|60.25|59.95|11
1721846150000|2024-07-24 18:35:50|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721846160000|2024-07-24 18:36:00|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|8
1721846170000|2024-07-24 18:36:10|60.37|60.07|60.41|60.11|60.42|60.12|60.37|60.07|6
1721846200000|2024-07-24 18:36:40|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721846210000|2024-07-24 18:36:50|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721846220000|2024-07-24 18:37:00|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721846230000|2024-07-24 18:37:10|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721846250000|2024-07-24 18:37:30|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721846260000|2024-07-24 18:37:40|60.35|60.05|60.32|60.02|60.35|60.05|60.32|60.02|2
1721846280000|2024-07-24 18:38:00|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|4
1721846290000|2024-07-24 18:38:10|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|4
1721846300000|2024-07-24 18:38:20|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721846330000|2024-07-24 18:38:50|60.34|60.04|60.33|60.03|60.34|60.04|60.33|60.03|2
1721846340000|2024-07-24 18:39:00|60.34|60.04|60.34|60.04|60.34|60.04|60.32|60.02|9
1721846350000|2024-07-24 18:39:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721846360000|2024-07-24 18:39:20|60.33|60.03|60.34|60.04|60.34|60.04|60.32|60.02|4
1721846370000|2024-07-24 18:39:30|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721846400000|2024-07-24 18:40:00|60.36|60.06|60.37|60.07|60.37|60.07|60.36|60.06|2
1721846410000|2024-07-24 18:40:10|60.36|60.06|60.36|60.06|60.37|60.07|60.36|60.06|3
1721846420000|2024-07-24 18:40:20|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|3
1721846430000|2024-07-24 18:40:30|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721846440000|2024-07-24 18:40:40|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|2
1721846450000|2024-07-24 18:40:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721846460000|2024-07-24 18:41:00|60.34|60.04|60.35|60.05|60.36|60.06|60.34|60.04|4
1721846470000|2024-07-24 18:41:10|60.36|60.06|60.31|60.01|60.36|60.06|60.31|60.01|11
1721846480000|2024-07-24 18:41:20|60.3|60|60.29|59.99|60.3|60|60.29|59.99|2
1721846490000|2024-07-24 18:41:30|60.3|60|60.33|60.03|60.34|60.04|60.3|60|8
1721846500000|2024-07-24 18:41:40|60.32|60.02|60.3|60|60.32|60.02|60.29|59.99|9
1721846510000|2024-07-24 18:41:50|60.28|59.98|60.25|59.95|60.28|59.98|60.24|59.94|8
1721846520000|2024-07-24 18:42:00|60.24|59.94|60.23|59.93|60.24|59.94|60.22|59.92|3
1721846530000|2024-07-24 18:42:10|60.22|59.92|60.25|59.95|60.25|59.95|60.21|59.91|8
1721846540000|2024-07-24 18:42:20|60.27|59.97|60.27|59.97|60.28|59.98|60.27|59.97|7
1721846550000|2024-07-24 18:42:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|7
1721846620000|2024-07-24 18:43:40|60.25|59.95|60.19|59.89|60.25|59.95|60.18|59.88|10
1721846630000|2024-07-24 18:43:50|60.18|59.88|60.19|59.89|60.19|59.89|60.17|59.87|3
1721846640000|2024-07-24 18:44:00|60.18|59.88|60.19|59.89|60.19|59.89|60.13|59.83|15
1721846650000|2024-07-24 18:44:10|60.2|59.9|60.17|59.87|60.2|59.9|60.17|59.87|10
1721846660000|2024-07-24 18:44:20|60.18|59.88|60.21|59.91|60.21|59.91|60.17|59.87|5
1721846670000|2024-07-24 18:44:30|60.2|59.9|60.24|59.94|60.24|59.94|60.2|59.9|11
1721846680000|2024-07-24 18:44:40|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721846690000|2024-07-24 18:44:50|60.24|59.94|60.24|59.94|60.26|59.96|60.21|59.91|12
1721846700000|2024-07-24 18:45:00|60.25|59.95|60.27|59.97|60.27|59.97|60.24|59.94|6
1721846710000|2024-07-24 18:45:10|60.28|59.98|60.27|59.97|60.28|59.98|60.27|59.97|2
1721846720000|2024-07-24 18:45:20|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721846730000|2024-07-24 18:45:30|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|3
1721846740000|2024-07-24 18:45:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721846750000|2024-07-24 18:45:50|60.28|59.98|60.3|60|60.3|60|60.28|59.98|2
1721846760000|2024-07-24 18:46:00|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721846770000|2024-07-24 18:46:10|60.3|60|60.31|60.01|60.31|60.01|60.3|60|4
1721846780000|2024-07-24 18:46:20|60.3|60|60.23|59.93|60.3|60|60.23|59.93|5
1721846790000|2024-07-24 18:46:30|60.24|59.94|60.21|59.91|60.24|59.94|60.2|59.9|11
1721846800000|2024-07-24 18:46:40|60.22|59.92|60.23|59.93|60.24|59.94|60.21|59.91|12
1721846810000|2024-07-24 18:46:50|60.24|59.94|60.24|59.94|60.25|59.95|60.23|59.93|7
1721846820000|2024-07-24 18:47:00|60.23|59.93|60.25|59.95|60.25|59.95|60.2|59.9|9
1721846830000|2024-07-24 18:47:10|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|3
1721846840000|2024-07-24 18:47:20|60.23|59.93|60.23|59.93|60.23|59.93|60.2|59.9|6
1721846850000|2024-07-24 18:47:30|60.24|59.94|60.28|59.98|60.28|59.98|60.24|59.94|6
1721846860000|2024-07-24 18:47:40|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|8
1721846870000|2024-07-24 18:47:50|60.27|59.97|60.25|59.95|60.28|59.98|60.25|59.95|5
1721846880000|2024-07-24 18:48:00|60.26|59.96|60.25|59.95|60.27|59.97|60.25|59.95|4
1721846890000|2024-07-24 18:48:10|60.26|59.96|60.19|59.89|60.26|59.96|60.19|59.89|6
1721846900000|2024-07-24 18:48:20|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|11
1721846910000|2024-07-24 18:48:30|60.19|59.89|60.15|59.85|60.2|59.9|60.15|59.85|9
1721846920000|2024-07-24 18:48:40|60.16|59.86|60.14|59.84|60.16|59.86|60.13|59.83|9
1721846930000|2024-07-24 18:48:50|60.13|59.83|60.13|59.83|60.13|59.83|60.11|59.81|5
1721846940000|2024-07-24 18:49:00|60.14|59.84|60.15|59.85|60.15|59.85|60.13|59.83|6
1721846960000|2024-07-24 18:49:20|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721846980000|2024-07-24 18:49:40|60.13|59.83|60.14|59.84|60.14|59.84|60.11|59.81|6
1721846990000|2024-07-24 18:49:50|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|4
1721847000000|2024-07-24 18:50:00|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|5
1721847010000|2024-07-24 18:50:10|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|5
1721847020000|2024-07-24 18:50:20|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721847040000|2024-07-24 18:50:40|60.16|59.86|60.16|59.86|60.16|59.86|60.16|59.86|1
1721847050000|2024-07-24 18:50:50|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|2
1721847060000|2024-07-24 18:51:00|60.18|59.88|60.24|59.94|60.25|59.95|60.18|59.88|4
1721847070000|2024-07-24 18:51:10|60.23|59.93|60.24|59.94|60.24|59.94|60.23|59.93|2
1721847080000|2024-07-24 18:51:20|60.23|59.93|60.19|59.89|60.23|59.93|60.19|59.89|4
1721847090000|2024-07-24 18:51:30|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|15
1721847100000|2024-07-24 18:51:40|60.19|59.89|60.18|59.88|60.2|59.9|60.18|59.88|8
1721847110000|2024-07-24 18:51:50|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|3
1721847120000|2024-07-24 18:52:00|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721847130000|2024-07-24 18:52:10|60.16|59.86|60.17|59.87|60.18|59.88|60.16|59.86|4
1721847140000|2024-07-24 18:52:20|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|2
1721847150000|2024-07-24 18:52:30|60.16|59.86|60.19|59.89|60.2|59.9|60.16|59.86|10
1721847160000|2024-07-24 18:52:40|60.2|59.9|60.18|59.88|60.2|59.9|60.18|59.88|3
1721847170000|2024-07-24 18:52:50|60.17|59.87|60.17|59.87|60.17|59.87|60.17|59.87|1
1721847180000|2024-07-24 18:53:00|60.16|59.86|60.17|59.87|60.17|59.87|60.16|59.86|4
1721847190000|2024-07-24 18:53:10|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|3
1721847200000|2024-07-24 18:53:20|60.19|59.89|60.23|59.93|60.23|59.93|60.19|59.89|3
1721847210000|2024-07-24 18:53:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721847220000|2024-07-24 18:53:40|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721847230000|2024-07-24 18:53:50|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721847240000|2024-07-24 18:54:00|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721847250000|2024-07-24 18:54:10|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721847260000|2024-07-24 18:54:20|60.26|59.96|60.25|59.95|60.27|59.97|60.25|59.95|3
1721847300000|2024-07-24 18:55:00|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721847310000|2024-07-24 18:55:10|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721847320000|2024-07-24 18:55:20|60.31|60.01|60.3|60|60.32|60.02|60.29|59.99|8
1721847330000|2024-07-24 18:55:30|60.29|59.99|60.3|60|60.3|60|60.29|59.99|6
1721847340000|2024-07-24 18:55:40|60.29|59.99|60.3|60|60.3|60|60.29|59.99|4
1721847350000|2024-07-24 18:55:50|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721847360000|2024-07-24 18:56:00|60.27|59.97|60.29|59.99|60.3|60|60.26|59.96|6
1721847370000|2024-07-24 18:56:10|60.28|59.98|60.28|59.98|60.29|59.99|60.28|59.98|5
1721847380000|2024-07-24 18:56:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|5
1721847390000|2024-07-24 18:56:30|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721847400000|2024-07-24 18:56:40|60.28|59.98|60.28|59.98|60.28|59.98|60.28|59.98|1
1721847410000|2024-07-24 18:56:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721847450000|2024-07-24 18:57:30|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721847460000|2024-07-24 18:57:40|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1721847480000|2024-07-24 18:58:00|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721847490000|2024-07-24 18:58:10|60.25|59.95|60.22|59.92|60.25|59.95|60.18|59.88|7
1721847500000|2024-07-24 18:58:20|60.23|59.93|60.16|59.86|60.23|59.93|60.16|59.86|8
1721847510000|2024-07-24 18:58:30|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|2
1721847520000|2024-07-24 18:58:40|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721847540000|2024-07-24 18:59:00|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721847550000|2024-07-24 18:59:10|60.11|59.81|60.1|59.8|60.11|59.81|60.1|59.8|10
1721847560000|2024-07-24 18:59:20|60.09|59.79|60.1|59.8|60.1|59.8|60.09|59.79|2
1721847570000|2024-07-24 18:59:30|60.11|59.81|60.13|59.83|60.13|59.83|60.1|59.8|5
1721847590000|2024-07-24 18:59:50|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|5
1721847600000|2024-07-24 19:00:00|60.15|59.85|60.18|59.88|60.18|59.88|60.14|59.84|4
1721847610000|2024-07-24 19:00:10|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1721847620000|2024-07-24 19:00:20|60.17|59.87|60.16|59.86|60.17|59.87|60.15|59.85|6
1721847630000|2024-07-24 19:00:30|60.15|59.85|60.11|59.81|60.15|59.85|60.09|59.79|6
1721847640000|2024-07-24 19:00:40|60.12|59.82|60.12|59.82|60.12|59.82|60.12|59.82|1
1721847660000|2024-07-24 19:01:00|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|7
1721847680000|2024-07-24 19:01:20|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721847690000|2024-07-24 19:01:30|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721847700000|2024-07-24 19:01:40|60.04|59.74|60.01|59.71|60.04|59.74|60|59.7|5
1721847710000|2024-07-24 19:01:50|60|59.7|60.03|59.73|60.03|59.73|60|59.7|11
1721847720000|2024-07-24 19:02:00|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|4
1721847730000|2024-07-24 19:02:10|60.04|59.74|60.12|59.82|60.13|59.83|60.04|59.74|15
1721847740000|2024-07-24 19:02:20|60.13|59.83|60.15|59.85|60.15|59.85|60.12|59.82|5
1721847750000|2024-07-24 19:02:30|60.16|59.86|60.16|59.86|60.17|59.87|60.16|59.86|3
1721847760000|2024-07-24 19:02:40|60.15|59.85|60.11|59.81|60.15|59.85|60.1|59.8|5
1721847770000|2024-07-24 19:02:50|60.1|59.8|60.1|59.8|60.11|59.81|60.1|59.8|3
1721847780000|2024-07-24 19:03:00|60.09|59.79|60.08|59.78|60.09|59.79|60.08|59.78|4
1721847800000|2024-07-24 19:03:20|60.07|59.77|60.07|59.77|60.07|59.77|60.07|59.77|1
1721847810000|2024-07-24 19:03:30|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|2
1721847830000|2024-07-24 19:03:50|60.05|59.75|60|59.7|60.05|59.75|60|59.7|5
1721847840000|2024-07-24 19:04:00|60.01|59.71|60.03|59.73|60.03|59.73|59.99|59.69|6
1721847880000|2024-07-24 19:04:40|60.02|59.72|60.03|59.73|60.03|59.73|60.02|59.72|2
1721847890000|2024-07-24 19:04:50|60.04|59.74|60.08|59.78|60.08|59.78|60.04|59.74|4
1721847900000|2024-07-24 19:05:00|60.09|59.79|60.12|59.82|60.12|59.82|60.09|59.79|3
1721847910000|2024-07-24 19:05:10|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721847930000|2024-07-24 19:05:30|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721847940000|2024-07-24 19:05:40|60.15|59.85|60.14|59.84|60.15|59.85|60.14|59.84|2
1721847950000|2024-07-24 19:05:50|60.16|59.86|60.19|59.89|60.19|59.89|60.16|59.86|3
1721847960000|2024-07-24 19:06:00|60.2|59.9|60.23|59.93|60.24|59.94|60.2|59.9|4
1721847970000|2024-07-24 19:06:10|60.24|59.94|60.25|59.95|60.25|59.95|60.23|59.93|8
1721847980000|2024-07-24 19:06:20|60.24|59.94|60.2|59.9|60.24|59.94|60.19|59.89|6
1721847990000|2024-07-24 19:06:30|60.19|59.89|60.16|59.86|60.19|59.89|60.16|59.86|3
1721848000000|2024-07-24 19:06:40|60.15|59.85|60.13|59.83|60.15|59.85|60.13|59.83|5
1721848010000|2024-07-24 19:06:50|60.12|59.82|60.12|59.82|60.13|59.83|60.1|59.8|6
1721848020000|2024-07-24 19:07:00|60.13|59.83|60.08|59.78|60.13|59.83|60.08|59.78|5
1721848030000|2024-07-24 19:07:10|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|2
1721848040000|2024-07-24 19:07:20|60.05|59.75|60.07|59.77|60.09|59.79|60.05|59.75|7
1721848050000|2024-07-24 19:07:30|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|2
1721848060000|2024-07-24 19:07:40|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1721848080000|2024-07-24 19:08:00|60.11|59.81|60.12|59.82|60.13|59.83|60.11|59.81|4
1721848090000|2024-07-24 19:08:10|60.13|59.83|60.13|59.83|60.13|59.83|60.13|59.83|1
1721848100000|2024-07-24 19:08:20|60.12|59.82|60.09|59.79|60.13|59.83|60.09|59.79|6
1721848110000|2024-07-24 19:08:30|60.1|59.8|60.12|59.82|60.13|59.83|60.1|59.8|5
1721848120000|2024-07-24 19:08:40|60.1|59.8|60.09|59.79|60.1|59.8|60.08|59.78|4
1721848130000|2024-07-24 19:08:50|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|3
1721848140000|2024-07-24 19:09:00|60.06|59.76|60.06|59.76|60.06|59.76|60.06|59.76|1
1721848150000|2024-07-24 19:09:10|60.07|59.77|60.14|59.84|60.14|59.84|60.06|59.76|10
1721848160000|2024-07-24 19:09:20|60.15|59.85|60.15|59.85|60.15|59.85|60.14|59.84|3
1721848170000|2024-07-24 19:09:30|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|2
1721848180000|2024-07-24 19:09:40|60.14|59.84|60.14|59.84|60.15|59.85|60.14|59.84|3
1721848190000|2024-07-24 19:09:50|60.13|59.83|60.14|59.84|60.14|59.84|60.13|59.83|2
1721848200000|2024-07-24 19:10:00|60.15|59.85|60.15|59.85|60.15|59.85|60.15|59.85|1
1721848210000|2024-07-24 19:10:10|60.16|59.86|60.16|59.86|60.16|59.86|60.15|59.85|5
1721848230000|2024-07-24 19:10:30|60.17|59.87|60.17|59.87|60.17|59.87|60.16|59.86|3
1721848240000|2024-07-24 19:10:40|60.16|59.86|60.2|59.9|60.22|59.92|60.16|59.86|6
1721848250000|2024-07-24 19:10:50|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721848260000|2024-07-24 19:11:00|60.2|59.9|60.21|59.91|60.23|59.93|60.2|59.9|5
1721848270000|2024-07-24 19:11:10|60.19|59.89|60.22|59.92|60.22|59.92|60.19|59.89|4
1721848290000|2024-07-24 19:11:30|60.23|59.93|60.19|59.89|60.23|59.93|60.19|59.89|4
1721848300000|2024-07-24 19:11:40|60.18|59.88|60.18|59.88|60.18|59.88|60.17|59.87|5
1721848310000|2024-07-24 19:11:50|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721848330000|2024-07-24 19:12:10|60.17|59.87|60.2|59.9|60.2|59.9|60.17|59.87|4
1721848340000|2024-07-24 19:12:20|60.21|59.91|60.22|59.92|60.22|59.92|60.19|59.89|6
1721848350000|2024-07-24 19:12:30|60.21|59.91|60.21|59.91|60.21|59.91|60.2|59.9|3
1721848360000|2024-07-24 19:12:40|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|2
1721848370000|2024-07-24 19:12:50|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|2
1721848380000|2024-07-24 19:13:00|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|2
1721848390000|2024-07-24 19:13:10|60.22|59.92|60.2|59.9|60.22|59.92|60.2|59.9|4
1721848400000|2024-07-24 19:13:20|60.21|59.91|60.23|59.93|60.23|59.93|60.21|59.91|5
1721848410000|2024-07-24 19:13:30|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721848420000|2024-07-24 19:13:40|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721848440000|2024-07-24 19:14:00|60.22|59.92|60.23|59.93|60.23|59.93|60.22|59.92|2
1721848450000|2024-07-24 19:14:10|60.22|59.92|60.18|59.88|60.22|59.92|60.18|59.88|6
1721848460000|2024-07-24 19:14:20|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721848470000|2024-07-24 19:14:30|60.2|59.9|60.21|59.91|60.23|59.93|60.2|59.9|7
1721848480000|2024-07-24 19:14:40|60.2|59.9|60.2|59.9|60.2|59.9|60.2|59.9|1
1721848490000|2024-07-24 19:14:50|60.22|59.92|60.21|59.91|60.23|59.93|60.21|59.91|6
1721848500000|2024-07-24 19:15:00|60.22|59.92|60.2|59.9|60.23|59.93|60.2|59.9|5
1721848510000|2024-07-24 19:15:10|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721848530000|2024-07-24 19:15:30|60.2|59.9|60.21|59.91|60.21|59.91|60.2|59.9|2
1721848540000|2024-07-24 19:15:40|60.22|59.92|60.19|59.89|60.22|59.92|60.19|59.89|3
1721848550000|2024-07-24 19:15:50|60.18|59.88|60.16|59.86|60.18|59.88|60.16|59.86|3
1721848560000|2024-07-24 19:16:00|60.15|59.85|60.17|59.87|60.17|59.87|60.15|59.85|3
1721848580000|2024-07-24 19:16:20|60.16|59.86|60.2|59.9|60.2|59.9|60.15|59.85|5
1721848590000|2024-07-24 19:16:30|60.21|59.91|60.2|59.9|60.22|59.92|60.2|59.9|6
1721848600000|2024-07-24 19:16:40|60.19|59.89|60.19|59.89|60.19|59.89|60.19|59.89|1
1721848620000|2024-07-24 19:17:00|60.17|59.87|60.09|59.79|60.17|59.87|60.09|59.79|6
1721848630000|2024-07-24 19:17:10|60.08|59.78|60.12|59.82|60.14|59.84|60.07|59.77|11
1721848640000|2024-07-24 19:17:20|60.13|59.83|60.11|59.81|60.14|59.84|60.11|59.81|7
1721848650000|2024-07-24 19:17:30|60.1|59.8|60.13|59.83|60.13|59.83|60.1|59.8|5
1721848670000|2024-07-24 19:17:50|60.14|59.84|60.11|59.81|60.14|59.84|60.1|59.8|14
1721848680000|2024-07-24 19:18:00|60.1|59.8|60.07|59.77|60.1|59.8|60.07|59.77|3
1721848690000|2024-07-24 19:18:10|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|9
1721848700000|2024-07-24 19:18:20|60.06|59.76|60.09|59.79|60.09|59.79|60.05|59.75|6
1721848710000|2024-07-24 19:18:30|60.11|59.81|60.14|59.84|60.14|59.84|60.11|59.81|4
1721848720000|2024-07-24 19:18:40|60.15|59.85|60.15|59.85|60.16|59.86|60.14|59.84|10
1721848730000|2024-07-24 19:18:50|60.14|59.84|60.15|59.85|60.16|59.86|60.14|59.84|4
1721848740000|2024-07-24 19:19:00|60.16|59.86|60.15|59.85|60.16|59.86|60.14|59.84|4
1721848750000|2024-07-24 19:19:10|60.14|59.84|60.1|59.8|60.14|59.84|60.09|59.79|7
1721848760000|2024-07-24 19:19:20|60.09|59.79|60.09|59.79|60.1|59.8|60.09|59.79|5
1721848770000|2024-07-24 19:19:30|60.1|59.8|60.07|59.77|60.1|59.8|60.07|59.77|4
1721848780000|2024-07-24 19:19:40|60.08|59.78|60.08|59.78|60.08|59.78|60.08|59.78|1
1721848800000|2024-07-24 19:20:00|60.09|59.79|60.13|59.83|60.13|59.83|60.09|59.79|4
1721848810000|2024-07-24 19:20:10|60.12|59.82|60.11|59.81|60.13|59.83|60.1|59.8|15
1721848820000|2024-07-24 19:20:20|60.09|59.79|60.13|59.83|60.14|59.84|60.09|59.79|13
1721848830000|2024-07-24 19:20:30|60.12|59.82|60.12|59.82|60.13|59.83|60.12|59.82|3
1721848840000|2024-07-24 19:20:40|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|3
1721848850000|2024-07-24 19:20:50|60.14|59.84|60.14|59.84|60.14|59.84|60.14|59.84|1
1721848860000|2024-07-24 19:21:00|60.15|59.85|60.16|59.86|60.16|59.86|60.15|59.85|4
1721848870000|2024-07-24 19:21:10|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|8
1721848880000|2024-07-24 19:21:20|60.19|59.89|60.18|59.88|60.19|59.89|60.18|59.88|4
1721848900000|2024-07-24 19:21:40|60.2|59.9|60.2|59.9|60.21|59.91|60.2|59.9|3
1721848910000|2024-07-24 19:21:50|60.21|59.91|60.24|59.94|60.24|59.94|60.21|59.91|5
1721848930000|2024-07-24 19:22:10|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|3
1721848940000|2024-07-24 19:22:20|60.2|59.9|60.22|59.92|60.22|59.92|60.2|59.9|3
1721848950000|2024-07-24 19:22:30|60.21|59.91|60.23|59.93|60.24|59.94|60.21|59.91|5
1721848960000|2024-07-24 19:22:40|60.24|59.94|60.26|59.96|60.26|59.96|60.23|59.93|4
1721848970000|2024-07-24 19:22:50|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721848980000|2024-07-24 19:23:00|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|2
1721848990000|2024-07-24 19:23:10|60.28|59.98|60.3|60|60.32|60.02|60.28|59.98|4
1721849000000|2024-07-24 19:23:20|60.29|59.99|60.28|59.98|60.29|59.99|60.28|59.98|2
1721849010000|2024-07-24 19:23:30|60.29|59.99|60.3|60|60.3|60|60.29|59.99|4
1721849020000|2024-07-24 19:23:40|60.29|59.99|60.3|60|60.3|60|60.29|59.99|2
1721849030000|2024-07-24 19:23:50|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721849040000|2024-07-24 19:24:00|60.3|60|60.3|60|60.3|60|60.3|60|1
1721849050000|2024-07-24 19:24:10|60.29|59.99|60.29|59.99|60.29|59.99|60.29|59.99|1
1721849060000|2024-07-24 19:24:20|60.3|60|60.3|60|60.3|60|60.3|60|1
1721849070000|2024-07-24 19:24:30|60.33|60.03|60.33|60.03|60.34|60.04|60.33|60.03|3
1721849080000|2024-07-24 19:24:40|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|3
1721849090000|2024-07-24 19:24:50|60.33|60.03|60.34|60.04|60.35|60.05|60.33|60.03|6
1721849100000|2024-07-24 19:25:00|60.35|60.05|60.35|60.05|60.35|60.05|60.34|60.04|3
1721849110000|2024-07-24 19:25:10|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|6
1721849120000|2024-07-24 19:25:20|60.34|60.04|60.34|60.04|60.35|60.05|60.34|60.04|3
1721849130000|2024-07-24 19:25:30|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|4
1721849140000|2024-07-24 19:25:40|60.35|60.05|60.34|60.04|60.35|60.05|60.34|60.04|2
1721849150000|2024-07-24 19:25:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721849160000|2024-07-24 19:26:00|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721849170000|2024-07-24 19:26:10|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1721849180000|2024-07-24 19:26:20|60.38|60.08|60.39|60.09|60.39|60.09|60.38|60.08|2
1721849200000|2024-07-24 19:26:40|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721849210000|2024-07-24 19:26:50|60.39|60.09|60.44|60.14|60.45|60.15|60.39|60.09|9
1721849220000|2024-07-24 19:27:00|60.45|60.15|60.45|60.15|60.45|60.15|60.43|60.13|11
1721849230000|2024-07-24 19:27:10|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|4
1721849240000|2024-07-24 19:27:20|60.46|60.16|60.5|60.2|60.5|60.2|60.46|60.16|10
1721849250000|2024-07-24 19:27:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|6
1721849260000|2024-07-24 19:27:40|60.52|60.22|60.54|60.24|60.54|60.24|60.52|60.22|4
1721849270000|2024-07-24 19:27:50|60.53|60.23|60.55|60.25|60.55|60.25|60.53|60.23|5
1721849280000|2024-07-24 19:28:00|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|15
1721849290000|2024-07-24 19:28:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|10
1721849300000|2024-07-24 19:28:20|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|13
1721849310000|2024-07-24 19:28:30|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721849320000|2024-07-24 19:28:40|60.59|60.29|60.61|60.31|60.62|60.32|60.58|60.28|6
1721849330000|2024-07-24 19:28:50|60.62|60.32|60.6|60.3|60.62|60.32|60.6|60.3|7
1721849340000|2024-07-24 19:29:00|60.61|60.31|60.6|60.3|60.61|60.31|60.6|60.3|4
1721849350000|2024-07-24 19:29:10|60.61|60.31|60.61|60.31|60.61|60.31|60.6|60.3|3
1721849360000|2024-07-24 19:29:20|60.62|60.32|60.66|60.36|60.66|60.36|60.61|60.31|6
1721849370000|2024-07-24 19:29:30|60.65|60.35|60.68|60.38|60.68|60.38|60.65|60.35|3
1721849380000|2024-07-24 19:29:40|60.67|60.37|60.69|60.39|60.69|60.39|60.67|60.37|3
1721849390000|2024-07-24 19:29:50|60.7|60.4|60.7|60.4|60.7|60.4|60.7|60.4|1
1721849400000|2024-07-24 19:30:00|60.69|60.39|60.68|60.38|60.7|60.4|60.68|60.38|6
1721849410000|2024-07-24 19:30:10|60.67|60.37|60.66|60.36|60.67|60.37|60.66|60.36|2
1721849420000|2024-07-24 19:30:20|60.65|60.35|60.65|60.35|60.66|60.36|60.65|60.35|5
1721849430000|2024-07-24 19:30:30|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721849440000|2024-07-24 19:30:40|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721849450000|2024-07-24 19:30:50|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721849460000|2024-07-24 19:31:00|60.65|60.35|60.67|60.37|60.68|60.38|60.65|60.35|5
1721849470000|2024-07-24 19:31:10|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721849480000|2024-07-24 19:31:20|60.66|60.36|60.67|60.37|60.67|60.37|60.66|60.36|4
1721849500000|2024-07-24 19:31:40|60.66|60.36|60.62|60.32|60.67|60.37|60.62|60.32|6
1721849510000|2024-07-24 19:31:50|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721849520000|2024-07-24 19:32:00|60.62|60.32|60.67|60.37|60.67|60.37|60.62|60.32|6
1721849530000|2024-07-24 19:32:10|60.66|60.36|60.66|60.36|60.66|60.36|60.66|60.36|1
1721849540000|2024-07-24 19:32:20|60.67|60.37|60.67|60.37|60.67|60.37|60.66|60.36|7
1721849550000|2024-07-24 19:32:30|60.66|60.36|60.63|60.33|60.67|60.37|60.63|60.33|6
1721849560000|2024-07-24 19:32:40|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721849570000|2024-07-24 19:32:50|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721849580000|2024-07-24 19:33:00|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721849590000|2024-07-24 19:33:10|60.65|60.35|60.65|60.35|60.65|60.35|60.65|60.35|1
1721849600000|2024-07-24 19:33:20|60.64|60.34|60.65|60.35|60.65|60.35|60.64|60.34|2
1721849620000|2024-07-24 19:33:40|60.66|60.36|60.69|60.39|60.7|60.4|60.66|60.36|3
1721849630000|2024-07-24 19:33:50|60.68|60.38|60.65|60.35|60.68|60.38|60.65|60.35|3
1721849640000|2024-07-24 19:34:00|60.64|60.34|60.64|60.34|60.65|60.35|60.64|60.34|3
1721849650000|2024-07-24 19:34:10|60.63|60.33|60.61|60.31|60.63|60.33|60.61|60.31|3
1721849660000|2024-07-24 19:34:20|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721849680000|2024-07-24 19:34:40|60.64|60.34|60.64|60.34|60.64|60.34|60.64|60.34|1
1721849700000|2024-07-24 19:35:00|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721849710000|2024-07-24 19:35:10|60.65|60.35|60.66|60.36|60.66|60.36|60.64|60.34|4
1721849720000|2024-07-24 19:35:20|60.67|60.37|60.72|60.42|60.72|60.42|60.67|60.37|4
1721849730000|2024-07-24 19:35:30|60.73|60.43|60.73|60.43|60.73|60.43|60.73|60.43|1
1721849740000|2024-07-24 19:35:40|60.76|60.46|60.75|60.45|60.76|60.46|60.75|60.45|4
1721849750000|2024-07-24 19:35:50|60.76|60.46|60.71|60.41|60.76|60.46|60.71|60.41|3
1721849760000|2024-07-24 19:36:00|60.7|60.4|60.69|60.39|60.7|60.4|60.69|60.39|4
1721849780000|2024-07-24 19:36:20|60.68|60.38|60.67|60.37|60.68|60.38|60.67|60.37|2
1721849790000|2024-07-24 19:36:30|60.68|60.38|60.64|60.34|60.68|60.38|60.64|60.34|3
1721849800000|2024-07-24 19:36:40|60.62|60.32|60.64|60.34|60.64|60.34|60.58|60.28|13
1721849810000|2024-07-24 19:36:50|60.63|60.33|60.63|60.33|60.64|60.34|60.63|60.33|7
1721849820000|2024-07-24 19:37:00|60.64|60.34|60.64|60.34|60.64|60.34|60.63|60.33|3
1721849830000|2024-07-24 19:37:10|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|2
1721849840000|2024-07-24 19:37:20|60.63|60.33|60.64|60.34|60.64|60.34|60.63|60.33|4
1721849860000|2024-07-24 19:37:40|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721849870000|2024-07-24 19:37:50|60.61|60.31|60.61|60.31|60.63|60.33|60.61|60.31|11
1721849880000|2024-07-24 19:38:00|60.62|60.32|60.58|60.28|60.62|60.32|60.58|60.28|3
1721849890000|2024-07-24 19:38:10|60.56|60.26|60.55|60.25|60.56|60.26|60.55|60.25|4
1721849910000|2024-07-24 19:38:30|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|3
1721849920000|2024-07-24 19:38:40|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|3
1721849930000|2024-07-24 19:38:50|60.54|60.24|60.54|60.24|60.55|60.25|60.54|60.24|5
1721849940000|2024-07-24 19:39:00|60.55|60.25|60.55|60.25|60.56|60.26|60.55|60.25|3
1721849950000|2024-07-24 19:39:10|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1721849960000|2024-07-24 19:39:20|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|4
1721849970000|2024-07-24 19:39:30|60.55|60.25|60.54|60.24|60.55|60.25|60.54|60.24|2
1721849980000|2024-07-24 19:39:40|60.53|60.23|60.5|60.2|60.54|60.24|60.5|60.2|11
1721849990000|2024-07-24 19:39:50|60.51|60.21|60.52|60.22|60.52|60.22|60.5|60.2|6
1721850000000|2024-07-24 19:40:00|60.53|60.23|60.53|60.23|60.53|60.23|60.52|60.22|7
1721850010000|2024-07-24 19:40:10|60.52|60.22|60.48|60.18|60.52|60.22|60.48|60.18|7
1721850020000|2024-07-24 19:40:20|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|2
1721850030000|2024-07-24 19:40:30|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721850040000|2024-07-24 19:40:40|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721850050000|2024-07-24 19:40:50|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721850060000|2024-07-24 19:41:00|60.49|60.19|60.53|60.23|60.53|60.23|60.49|60.19|10
1721850070000|2024-07-24 19:41:10|60.52|60.22|60.48|60.18|60.52|60.22|60.48|60.18|5
1721850080000|2024-07-24 19:41:20|60.49|60.19|60.51|60.21|60.54|60.24|60.49|60.19|10
1721850090000|2024-07-24 19:41:30|60.52|60.22|60.48|60.18|60.52|60.22|60.48|60.18|3
1721850100000|2024-07-24 19:41:40|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|3
1721850110000|2024-07-24 19:41:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721850120000|2024-07-24 19:42:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721850130000|2024-07-24 19:42:10|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|3
1721850150000|2024-07-24 19:42:30|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|5
1721850160000|2024-07-24 19:42:40|60.46|60.16|60.44|60.14|60.46|60.16|60.44|60.14|5
1721850170000|2024-07-24 19:42:50|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721850180000|2024-07-24 19:43:00|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721850190000|2024-07-24 19:43:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721850200000|2024-07-24 19:43:20|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721850210000|2024-07-24 19:43:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721850220000|2024-07-24 19:43:40|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721850230000|2024-07-24 19:43:50|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721850240000|2024-07-24 19:44:00|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721850250000|2024-07-24 19:44:10|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|7
1721850260000|2024-07-24 19:44:20|60.43|60.13|60.38|60.08|60.43|60.13|60.38|60.08|10
1721850270000|2024-07-24 19:44:30|60.39|60.09|60.42|60.12|60.42|60.12|60.39|60.09|2
1721850280000|2024-07-24 19:44:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721850300000|2024-07-24 19:45:00|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721850310000|2024-07-24 19:45:10|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721850320000|2024-07-24 19:45:20|60.44|60.14|60.42|60.12|60.44|60.14|60.42|60.12|5
1721850330000|2024-07-24 19:45:30|60.43|60.13|60.43|60.13|60.43|60.13|60.42|60.12|9
1721850340000|2024-07-24 19:45:40|60.42|60.12|60.41|60.11|60.43|60.13|60.41|60.11|4
1721850370000|2024-07-24 19:46:10|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721850380000|2024-07-24 19:46:20|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721850390000|2024-07-24 19:46:30|60.43|60.13|60.42|60.12|60.43|60.13|60.4|60.1|10
1721850400000|2024-07-24 19:46:40|60.41|60.11|60.42|60.12|60.42|60.12|60.4|60.1|5
1721850410000|2024-07-24 19:46:50|60.41|60.11|60.41|60.11|60.42|60.12|60.4|60.1|5
1721850420000|2024-07-24 19:47:00|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|3
1721850430000|2024-07-24 19:47:10|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|2
1721850440000|2024-07-24 19:47:20|60.41|60.11|60.41|60.11|60.41|60.11|60.4|60.1|7
1721850450000|2024-07-24 19:47:30|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|9
1721850460000|2024-07-24 19:47:40|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721850470000|2024-07-24 19:47:50|60.4|60.1|60.41|60.11|60.42|60.12|60.39|60.09|7
1721850480000|2024-07-24 19:48:00|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721850510000|2024-07-24 19:48:30|60.43|60.13|60.45|60.15|60.45|60.15|60.42|60.12|5
1721850520000|2024-07-24 19:48:40|60.44|60.14|60.44|60.14|60.45|60.15|60.44|60.14|3
1721850530000|2024-07-24 19:48:50|60.45|60.15|60.43|60.13|60.45|60.15|60.43|60.13|5
1721850540000|2024-07-24 19:49:00|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|2
1721850570000|2024-07-24 19:49:30|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|3
1721850590000|2024-07-24 19:49:50|60.43|60.13|60.42|60.12|60.43|60.13|60.4|60.1|8
1721850600000|2024-07-24 19:50:00|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|3
1721850610000|2024-07-24 19:50:10|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721850620000|2024-07-24 19:50:20|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|2
1721850630000|2024-07-24 19:50:30|60.42|60.12|60.42|60.12|60.42|60.12|60.42|60.12|1
1721850640000|2024-07-24 19:50:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721850650000|2024-07-24 19:50:50|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721850660000|2024-07-24 19:51:00|60.42|60.12|60.42|60.12|60.43|60.13|60.42|60.12|5
1721850670000|2024-07-24 19:51:10|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721850680000|2024-07-24 19:51:20|60.38|60.08|60.38|60.08|60.38|60.08|60.37|60.07|3
1721850690000|2024-07-24 19:51:30|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721850700000|2024-07-24 19:51:40|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|2
1721850710000|2024-07-24 19:51:50|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721850720000|2024-07-24 19:52:00|60.4|60.1|60.41|60.11|60.42|60.12|60.4|60.1|5
1721850730000|2024-07-24 19:52:10|60.42|60.12|60.42|60.12|60.42|60.12|60.4|60.1|12
1721850740000|2024-07-24 19:52:20|60.41|60.11|60.42|60.12|60.42|60.12|60.41|60.11|6
1721850750000|2024-07-24 19:52:30|60.41|60.11|60.43|60.13|60.43|60.13|60.41|60.11|7
1721850760000|2024-07-24 19:52:40|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|7
1721850770000|2024-07-24 19:52:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|4
1721850780000|2024-07-24 19:53:00|60.41|60.11|60.38|60.08|60.41|60.11|60.38|60.08|6
1721850790000|2024-07-24 19:53:10|60.4|60.1|60.38|60.08|60.4|60.1|60.38|60.08|2
1721850800000|2024-07-24 19:53:20|60.39|60.09|60.38|60.08|60.39|60.09|60.38|60.08|4
1721850810000|2024-07-24 19:53:30|60.37|60.07|60.33|60.03|60.38|60.08|60.32|60.02|13
1721850820000|2024-07-24 19:53:40|60.31|60.01|60.27|59.97|60.33|60.03|60.26|59.96|13
1721850830000|2024-07-24 19:53:50|60.26|59.96|60.32|60.02|60.33|60.03|60.26|59.96|5
1721850840000|2024-07-24 19:54:00|60.33|60.03|60.3|60|60.33|60.03|60.3|60|10
1721850850000|2024-07-24 19:54:10|60.31|60.01|60.29|59.99|60.32|60.02|60.29|59.99|5
1721850860000|2024-07-24 19:54:20|60.3|60|60.3|60|60.3|60|60.28|59.98|7
1721850870000|2024-07-24 19:54:30|60.29|59.99|60.33|60.03|60.34|60.04|60.29|59.99|11
1721850880000|2024-07-24 19:54:40|60.32|60.02|60.29|59.99|60.32|60.02|60.27|59.97|8
1721850890000|2024-07-24 19:54:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1721850900000|2024-07-24 19:55:00|60.3|60|60.29|59.99|60.3|60|60.28|59.98|6
1721850910000|2024-07-24 19:55:10|60.28|59.98|60.33|60.03|60.35|60.05|60.28|59.98|11
1721850920000|2024-07-24 19:55:20|60.35|60.05|60.38|60.08|60.38|60.08|60.34|60.04|16
1721850930000|2024-07-24 19:55:30|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|5
1721850940000|2024-07-24 19:55:40|60.4|60.1|60.37|60.07|60.4|60.1|60.36|60.06|13
1721850950000|2024-07-24 19:55:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|8
1721850960000|2024-07-24 19:56:00|60.37|60.07|60.36|60.06|60.37|60.07|60.35|60.05|16
1721850970000|2024-07-24 19:56:10|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|12
1721850980000|2024-07-24 19:56:20|60.37|60.07|60.39|60.09|60.4|60.1|60.37|60.07|9
1721850990000|2024-07-24 19:56:30|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|6
1721851000000|2024-07-24 19:56:40|60.38|60.08|60.34|60.04|60.38|60.08|60.33|60.03|8
1721851010000|2024-07-24 19:56:50|60.35|60.05|60.38|60.08|60.38|60.08|60.35|60.05|4
1721851020000|2024-07-24 19:57:00|60.39|60.09|60.4|60.1|60.42|60.12|60.38|60.08|6
1721851030000|2024-07-24 19:57:10|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721851040000|2024-07-24 19:57:20|60.41|60.11|60.39|60.09|60.41|60.11|60.39|60.09|3
1721851050000|2024-07-24 19:57:30|60.41|60.11|60.45|60.15|60.45|60.15|60.41|60.11|5
1721851060000|2024-07-24 19:57:40|60.46|60.16|60.47|60.17|60.47|60.17|60.46|60.16|2
1721851070000|2024-07-24 19:57:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721851080000|2024-07-24 19:58:00|60.47|60.17|60.5|60.2|60.5|60.2|60.47|60.17|4
1721851090000|2024-07-24 19:58:10|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721851100000|2024-07-24 19:58:20|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721851110000|2024-07-24 19:58:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851120000|2024-07-24 19:58:40|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|5
1721851130000|2024-07-24 19:58:50|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851140000|2024-07-24 19:59:00|60.43|60.13|60.43|60.13|60.44|60.14|60.42|60.12|4
1721851150000|2024-07-24 19:59:10|60.44|60.14|60.43|60.13|60.44|60.14|60.43|60.13|2
1721851170000|2024-07-24 19:59:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851180000|2024-07-24 19:59:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721851190000|2024-07-24 19:59:50|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|2
1721851200000|2024-07-24 20:00:00|60.47|60.17|60.48|60.18|60.5|60.2|60.47|60.17|7
1721851210000|2024-07-24 20:00:10|60.46|60.16|60.41|60.11|60.46|60.16|60.4|60.1|4
1721851220000|2024-07-24 20:00:20|60.42|60.12|60.45|60.15|60.45|60.15|60.42|60.12|6
1721851230000|2024-07-24 20:00:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851240000|2024-07-24 20:00:40|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721851260000|2024-07-24 20:01:00|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|2
1721851270000|2024-07-24 20:01:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721851280000|2024-07-24 20:01:20|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721851300000|2024-07-24 20:01:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721851310000|2024-07-24 20:01:50|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851320000|2024-07-24 20:02:00|60.43|60.13|60.44|60.14|60.44|60.14|60.43|60.13|2
1721851330000|2024-07-24 20:02:10|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721851340000|2024-07-24 20:02:20|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721851360000|2024-07-24 20:02:40|60.44|60.14|60.46|60.16|60.46|60.16|60.44|60.14|3
1721851370000|2024-07-24 20:02:50|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721851380000|2024-07-24 20:03:00|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721851410000|2024-07-24 20:03:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721851420000|2024-07-24 20:03:40|60.47|60.17|60.53|60.23|60.53|60.23|60.47|60.17|3
1721851430000|2024-07-24 20:03:50|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|4
1721851440000|2024-07-24 20:04:00|60.58|60.28|60.59|60.29|60.59|60.29|60.58|60.28|4
1721851460000|2024-07-24 20:04:20|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721851470000|2024-07-24 20:04:30|60.59|60.29|60.59|60.29|60.6|60.3|60.59|60.29|3
1721851480000|2024-07-24 20:04:40|60.58|60.28|60.55|60.25|60.58|60.28|60.55|60.25|3
1721851490000|2024-07-24 20:04:50|60.56|60.26|60.57|60.27|60.57|60.27|60.55|60.25|4
1721851510000|2024-07-24 20:05:10|60.58|60.28|60.61|60.31|60.61|60.31|60.57|60.27|6
1721851520000|2024-07-24 20:05:20|60.6|60.3|60.61|60.31|60.61|60.31|60.59|60.29|4
1721851540000|2024-07-24 20:05:40|60.62|60.32|60.62|60.32|60.62|60.32|60.62|60.32|1
1721851550000|2024-07-24 20:05:50|60.61|60.31|60.61|60.31|60.61|60.31|60.61|60.31|1
1721851560000|2024-07-24 20:06:00|60.6|60.3|60.6|60.3|60.6|60.3|60.6|60.3|1
1721851570000|2024-07-24 20:06:10|60.59|60.29|60.59|60.29|60.59|60.29|60.59|60.29|1
1721851580000|2024-07-24 20:06:20|60.58|60.28|60.58|60.28|60.58|60.28|60.58|60.28|1
1721851600000|2024-07-24 20:06:40|60.57|60.27|60.53|60.23|60.57|60.27|60.53|60.23|2
1721851620000|2024-07-24 20:07:00|60.52|60.22|60.53|60.23|60.53|60.23|60.52|60.22|2
1721851630000|2024-07-24 20:07:10|60.52|60.22|60.51|60.21|60.52|60.22|60.51|60.21|2
1721851640000|2024-07-24 20:07:20|60.49|60.19|60.52|60.22|60.52|60.22|60.49|60.19|4
1721851650000|2024-07-24 20:07:30|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721851660000|2024-07-24 20:07:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721851670000|2024-07-24 20:07:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721851680000|2024-07-24 20:08:00|60.48|60.18|60.46|60.16|60.48|60.18|60.46|60.16|3
1721851690000|2024-07-24 20:08:10|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|4
1721851700000|2024-07-24 20:08:20|60.45|60.15|60.45|60.15|60.47|60.17|60.44|60.14|5
1721851710000|2024-07-24 20:08:30|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851720000|2024-07-24 20:08:40|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721851730000|2024-07-24 20:08:50|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721851740000|2024-07-24 20:09:00|60.45|60.15|60.44|60.14|60.45|60.15|60.44|60.14|2
1721851760000|2024-07-24 20:09:20|60.43|60.13|60.43|60.13|60.43|60.13|60.43|60.13|1
1721851770000|2024-07-24 20:09:30|60.44|60.14|60.49|60.19|60.49|60.19|60.44|60.14|4
1721851780000|2024-07-24 20:09:40|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721851800000|2024-07-24 20:10:00|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721851810000|2024-07-24 20:10:10|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|2
1721851830000|2024-07-24 20:10:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721851840000|2024-07-24 20:10:40|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721851850000|2024-07-24 20:10:50|60.47|60.17|60.5|60.2|60.5|60.2|60.47|60.17|3
1721851860000|2024-07-24 20:11:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721851880000|2024-07-24 20:11:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721851890000|2024-07-24 20:11:30|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721851910000|2024-07-24 20:11:50|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721851930000|2024-07-24 20:12:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721851940000|2024-07-24 20:12:20|60.47|60.17|60.46|60.16|60.47|60.17|60.46|60.16|4
1721851960000|2024-07-24 20:12:40|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|3
1721851970000|2024-07-24 20:12:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721851990000|2024-07-24 20:13:10|60.47|60.17|60.47|60.17|60.47|60.17|60.46|60.16|7
1721852010000|2024-07-24 20:13:30|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721852040000|2024-07-24 20:14:00|60.47|60.17|60.45|60.15|60.47|60.17|60.45|60.15|2
1721852070000|2024-07-24 20:14:30|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721852110000|2024-07-24 20:15:10|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721852140000|2024-07-24 20:15:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721852170000|2024-07-24 20:16:10|60.47|60.17|60.5|60.2|60.5|60.2|60.47|60.17|3
1721852190000|2024-07-24 20:16:30|60.49|60.19|60.5|60.2|60.5|60.2|60.49|60.19|2
1721852210000|2024-07-24 20:16:50|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721852220000|2024-07-24 20:17:00|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721852280000|2024-07-24 20:18:00|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721852290000|2024-07-24 20:18:10|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721852300000|2024-07-24 20:18:20|60.48|60.18|60.5|60.2|60.5|60.2|60.48|60.18|2
1721852370000|2024-07-24 20:19:30|60.48|60.18|60.49|60.19|60.49|60.19|60.48|60.18|2
1721852400000|2024-07-24 20:20:00|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721852410000|2024-07-24 20:20:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721852430000|2024-07-24 20:20:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721852470000|2024-07-24 20:21:10|60.53|60.23|60.53|60.23|60.53|60.23|60.53|60.23|1
1721852510000|2024-07-24 20:21:50|60.52|60.22|60.51|60.21|60.52|60.22|60.5|60.2|8
1721852550000|2024-07-24 20:22:30|60.52|60.22|60.52|60.22|60.52|60.22|60.52|60.22|1
1721852580000|2024-07-24 20:23:00|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1721852600000|2024-07-24 20:23:20|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721852610000|2024-07-24 20:23:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1721852620000|2024-07-24 20:23:40|60.49|60.19|60.5|60.2|60.52|60.22|60.49|60.19|5
1721852650000|2024-07-24 20:24:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721852660000|2024-07-24 20:24:20|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721852670000|2024-07-24 20:24:30|60.47|60.17|60.47|60.17|60.47|60.17|60.47|60.17|1
1721852710000|2024-07-24 20:25:10|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721852770000|2024-07-24 20:26:10|60.45|60.15|60.4|60.1|60.45|60.15|60.4|60.1|4
1721852780000|2024-07-24 20:26:20|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721852800000|2024-07-24 20:26:40|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721852810000|2024-07-24 20:26:50|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721852840000|2024-07-24 20:27:20|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721852870000|2024-07-24 20:27:50|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721852880000|2024-07-24 20:28:00|60.33|60.03|60.3|60|60.33|60.03|60.29|59.99|8
1721852890000|2024-07-24 20:28:10|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|6
1721852900000|2024-07-24 20:28:20|60.36|60.06|60.38|60.08|60.38|60.08|60.36|60.06|2
1721852910000|2024-07-24 20:28:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721852940000|2024-07-24 20:29:00|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|5
1721852950000|2024-07-24 20:29:10|60.4|60.1|60.4|60.1|60.41|60.11|60.39|60.09|5
1721852960000|2024-07-24 20:29:20|60.39|60.09|60.39|60.09|60.4|60.1|60.39|60.09|3
1721853020000|2024-07-24 20:30:20|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721853030000|2024-07-24 20:30:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721853040000|2024-07-24 20:30:40|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721853060000|2024-07-24 20:31:00|60.42|60.12|60.43|60.13|60.43|60.13|60.42|60.12|2
1721853070000|2024-07-24 20:31:10|60.44|60.14|60.45|60.15|60.45|60.15|60.44|60.14|4
1721853080000|2024-07-24 20:31:20|60.44|60.14|60.44|60.14|60.44|60.14|60.44|60.14|1
1721853090000|2024-07-24 20:31:30|60.45|60.15|60.45|60.15|60.45|60.15|60.45|60.15|1
1721853100000|2024-07-24 20:31:40|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721853110000|2024-07-24 20:31:50|60.48|60.18|60.48|60.18|60.48|60.18|60.48|60.18|1
1721853120000|2024-07-24 20:32:00|60.47|60.17|60.49|60.19|60.49|60.19|60.47|60.17|3
1721853130000|2024-07-24 20:32:10|60.5|60.2|60.51|60.21|60.51|60.21|60.5|60.2|2
1721853140000|2024-07-24 20:32:20|60.5|60.2|60.52|60.22|60.52|60.22|60.5|60.2|2
1721853150000|2024-07-24 20:32:30|60.56|60.26|60.51|60.21|60.56|60.26|60.51|60.21|3
1721853160000|2024-07-24 20:32:40|60.5|60.2|60.51|60.21|60.52|60.22|60.5|60.2|4
1721853170000|2024-07-24 20:32:50|60.5|60.2|60.5|60.2|60.5|60.2|60.5|60.2|1
1721853190000|2024-07-24 20:33:10|60.49|60.19|60.49|60.19|60.49|60.19|60.49|60.19|1
1721853200000|2024-07-24 20:33:20|60.48|60.18|60.47|60.17|60.48|60.18|60.47|60.17|2
1721853230000|2024-07-24 20:33:50|60.46|60.16|60.46|60.16|60.46|60.16|60.46|60.16|1
1721853240000|2024-07-24 20:34:00|60.43|60.13|60.41|60.11|60.43|60.13|60.41|60.11|7
1721853250000|2024-07-24 20:34:10|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721853260000|2024-07-24 20:34:20|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|2
1721853270000|2024-07-24 20:34:30|60.42|60.12|60.41|60.11|60.42|60.12|60.41|60.11|4
1721853280000|2024-07-24 20:34:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|2
1721853300000|2024-07-24 20:35:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721853310000|2024-07-24 20:35:10|60.38|60.08|60.4|60.1|60.4|60.1|60.38|60.08|3
1721853340000|2024-07-24 20:35:40|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721853380000|2024-07-24 20:36:20|60.41|60.11|60.41|60.11|60.41|60.11|60.41|60.11|1
1721853390000|2024-07-24 20:36:30|60.4|60.1|60.4|60.1|60.4|60.1|60.4|60.1|1
1721853410000|2024-07-24 20:36:50|60.41|60.11|60.4|60.1|60.41|60.11|60.4|60.1|2
1721853570000|2024-07-24 20:39:30|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721853600000|2024-07-24 20:40:00|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721853620000|2024-07-24 20:40:20|60.37|60.07|60.33|60.03|60.37|60.07|60.32|60.02|4
1721853670000|2024-07-24 20:41:10|60.32|60.02|60.32|60.02|60.32|60.02|60.32|60.02|1
1721853710000|2024-07-24 20:41:50|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|4
1721853720000|2024-07-24 20:42:00|60.33|60.03|60.35|60.05|60.35|60.05|60.33|60.03|3
1721853730000|2024-07-24 20:42:10|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721853760000|2024-07-24 20:42:40|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721853770000|2024-07-24 20:42:50|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721853780000|2024-07-24 20:43:00|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721853810000|2024-07-24 20:43:30|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|3
1721853820000|2024-07-24 20:43:40|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721853870000|2024-07-24 20:44:30|60.34|60.04|60.34|60.04|60.34|60.04|60.34|60.04|1
1721853880000|2024-07-24 20:44:40|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721853890000|2024-07-24 20:44:50|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|2
1721853900000|2024-07-24 20:45:00|60.3|60|60.32|60.02|60.32|60.02|60.3|60|2
1721853910000|2024-07-24 20:45:10|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721853930000|2024-07-24 20:45:30|60.35|60.05|60.36|60.06|60.36|60.06|60.35|60.05|4
1721853940000|2024-07-24 20:45:40|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721853950000|2024-07-24 20:45:50|60.36|60.06|60.36|60.06|60.36|60.06|60.35|60.05|3
1721853990000|2024-07-24 20:46:30|60.35|60.05|60.35|60.05|60.36|60.06|60.35|60.05|5
1721854040000|2024-07-24 20:47:20|60.34|60.04|60.34|60.04|60.34|60.04|60.33|60.03|5
1721854080000|2024-07-24 20:48:00|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1721854090000|2024-07-24 20:48:10|60.33|60.03|60.3|60|60.33|60.03|60.3|60|2
1721854100000|2024-07-24 20:48:20|60.29|59.99|60.29|59.99|60.3|60|60.29|59.99|3
1721854110000|2024-07-24 20:48:30|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|2
1721854120000|2024-07-24 20:48:40|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721854130000|2024-07-24 20:48:50|60.26|59.96|60.26|59.96|60.26|59.96|60.26|59.96|1
1721854150000|2024-07-24 20:49:10|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721854160000|2024-07-24 20:49:20|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1721854170000|2024-07-24 20:49:30|60.24|59.94|60.24|59.94|60.24|59.94|60.24|59.94|1
1721854210000|2024-07-24 20:50:10|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721854240000|2024-07-24 20:50:40|60.22|59.92|60.22|59.92|60.22|59.92|60.22|59.92|1
1721854250000|2024-07-24 20:50:50|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1721854330000|2024-07-24 20:52:10|60.28|59.98|60.28|59.98|60.28|59.98|60.27|59.97|3
1721854350000|2024-07-24 20:52:30|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|2
1721854370000|2024-07-24 20:52:50|60.3|60|60.32|60.02|60.33|60.03|60.3|60|5
1721854380000|2024-07-24 20:53:00|60.33|60.03|60.33|60.03|60.33|60.03|60.33|60.03|1
1721854390000|2024-07-24 20:53:10|60.34|60.04|60.36|60.06|60.36|60.06|60.34|60.04|2
1721854410000|2024-07-24 20:53:30|60.37|60.07|60.38|60.08|60.38|60.08|60.37|60.07|2
1721854420000|2024-07-24 20:53:40|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|3
1721854470000|2024-07-24 20:54:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721854520000|2024-07-24 20:55:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721854560000|2024-07-24 20:56:00|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721854680000|2024-07-24 20:58:00|60.39|60.09|60.39|60.09|60.39|60.09|60.38|60.08|5
1721854730000|2024-07-24 20:58:50|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1721854750000|2024-07-24 20:59:10|60.37|60.07|60.36|60.06|60.37|60.07|60.36|60.06|2
1721854770000|2024-07-24 20:59:30|60.37|60.07|60.37|60.07|60.37|60.07|60.37|60.07|1
1721854780000|2024-07-24 20:59:40|60.36|60.06|60.39|60.09|60.39|60.09|60.36|60.06|8
1721854790000|2024-07-24 20:59:50|60.4|60.1|60.41|60.11|60.41|60.11|60.4|60.1|10
1721854800000|2024-07-24 21:00:00|60.42|60.12|60.42|60.12|60.42|60.12|60.41|60.11|3
1721854810000|2024-07-24 21:00:10|60.41|60.11|60.41|60.11|60.42|60.12|60.41|60.11|3
1721854820000|2024-07-24 21:00:20|60.4|60.1|60.4|60.1|60.41|60.11|60.4|60.1|3
1721854870000|2024-07-24 21:01:10|60.39|60.09|60.39|60.09|60.39|60.09|60.39|60.09|1
1721854880000|2024-07-24 21:01:20|60.4|60.1|60.38|60.08|60.4|60.1|60.37|60.07|7
1721854900000|2024-07-24 21:01:40|60.37|60.07|60.37|60.07|60.38|60.08|60.37|60.07|5
1721854910000|2024-07-24 21:01:50|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|4
1721854920000|2024-07-24 21:02:00|60.38|60.08|60.37|60.07|60.38|60.08|60.37|60.07|6
1721854940000|2024-07-24 21:02:20|60.36|60.06|60.36|60.06|60.36|60.06|60.36|60.06|1
1721854950000|2024-07-24 21:02:30|60.33|60.03|60.32|60.02|60.33|60.03|60.32|60.02|2
1721854960000|2024-07-24 21:02:40|60.31|60.01|60.28|59.98|60.31|60.01|60.28|59.98|6
1721854970000|2024-07-24 21:02:50|60.27|59.97|60.27|59.97|60.28|59.98|60.26|59.96|7
1721854980000|2024-07-24 21:03:00|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|9
1721854990000|2024-07-24 21:03:10|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|8
1721855000000|2024-07-24 21:03:20|60.24|59.94|60.21|59.91|60.24|59.94|60.21|59.91|5
1721855010000|2024-07-24 21:03:30|60.22|59.92|60.22|59.92|60.26|59.96|60.22|59.92|8
1721855020000|2024-07-24 21:03:40|60.23|59.93|60.25|59.95|60.26|59.96|60.23|59.93|6
1721855030000|2024-07-24 21:03:50|60.27|59.97|60.26|59.96|60.27|59.97|60.26|59.96|2
1721855040000|2024-07-24 21:04:00|60.25|59.95|60.27|59.97|60.28|59.98|60.25|59.95|9
1721855050000|2024-07-24 21:04:10|60.26|59.96|60.27|59.97|60.27|59.97|60.22|59.92|17
1721855060000|2024-07-24 21:04:20|60.26|59.96|60.25|59.95|60.26|59.96|60.25|59.95|12
1721855070000|2024-07-24 21:04:30|60.24|59.94|60.21|59.91|60.24|59.94|60.2|59.9|8
1721855080000|2024-07-24 21:04:40|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|9
1721855090000|2024-07-24 21:04:50|60.21|59.91|60.2|59.9|60.21|59.91|60.2|59.9|8
1721855100000|2024-07-24 21:05:00|60.19|59.89|60.18|59.88|60.2|59.9|60.17|59.87|5
1721855110000|2024-07-24 21:05:10|60.17|59.87|60.16|59.86|60.18|59.88|60.16|59.86|8
1721855120000|2024-07-24 21:05:20|60.17|59.87|60.21|59.91|60.21|59.91|60.17|59.87|9
1721855130000|2024-07-24 21:05:30|60.2|59.9|60.2|59.9|60.21|59.91|60.19|59.89|13
1721855140000|2024-07-24 21:05:40|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|4
1721855150000|2024-07-24 21:05:50|60.22|59.92|60.25|59.95|60.25|59.95|60.22|59.92|5
1721855160000|2024-07-24 21:06:00|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|5
1721855170000|2024-07-24 21:06:10|60.27|59.97|60.3|60|60.3|60|60.26|59.96|8
1721855180000|2024-07-24 21:06:20|60.29|59.99|60.3|60|60.31|60.01|60.29|59.99|8
1721855190000|2024-07-24 21:06:30|60.29|59.99|60.35|60.05|60.35|60.05|60.29|59.99|11
1721855200000|2024-07-24 21:06:40|60.34|60.04|60.31|60.01|60.34|60.04|60.31|60.01|8
1721855210000|2024-07-24 21:06:50|60.32|60.02|60.31|60.01|60.32|60.02|60.31|60.01|2
1721855220000|2024-07-24 21:07:00|60.32|60.02|60.27|59.97|60.32|60.02|60.27|59.97|12
1721855230000|2024-07-24 21:07:10|60.26|59.96|60.26|59.96|60.27|59.97|60.25|59.95|11
1721855240000|2024-07-24 21:07:20|60.25|59.95|60.27|59.97|60.27|59.97|60.25|59.95|5
1721855250000|2024-07-24 21:07:30|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|8
1721855260000|2024-07-24 21:07:40|60.26|59.96|60.27|59.97|60.27|59.97|60.26|59.96|6
1721855270000|2024-07-24 21:07:50|60.26|59.96|60.21|59.91|60.26|59.96|60.21|59.91|6
1721855280000|2024-07-24 21:08:00|60.22|59.92|60.26|59.96|60.26|59.96|60.21|59.91|8
1721855290000|2024-07-24 21:08:10|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|10
1721855300000|2024-07-24 21:08:20|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|4
1721855310000|2024-07-24 21:08:30|60.25|59.95|60.21|59.91|60.26|59.96|60.21|59.91|6
1721855320000|2024-07-24 21:08:40|60.22|59.92|60.19|59.89|60.22|59.92|60.16|59.86|15
1721855330000|2024-07-24 21:08:50|60.18|59.88|60.18|59.88|60.19|59.89|60.18|59.88|5
1721855340000|2024-07-24 21:09:00|60.19|59.89|60.18|59.88|60.19|59.89|60.17|59.87|8
1721855350000|2024-07-24 21:09:10|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|4
1721855360000|2024-07-24 21:09:20|60.17|59.87|60.19|59.89|60.21|59.91|60.17|59.87|7
1721855370000|2024-07-24 21:09:30|60.2|59.9|60.25|59.95|60.25|59.95|60.2|59.9|4
1721855380000|2024-07-24 21:09:40|60.24|59.94|60.24|59.94|60.24|59.94|60.22|59.92|4
1721855390000|2024-07-24 21:09:50|60.25|59.95|60.26|59.96|60.26|59.96|60.25|59.95|6
1721855400000|2024-07-24 21:10:00|60.25|59.95|60.24|59.94|60.26|59.96|60.23|59.93|6
1721855410000|2024-07-24 21:10:10|60.25|59.95|60.21|59.91|60.26|59.96|60.21|59.91|11
1721855420000|2024-07-24 21:10:20|60.22|59.92|60.21|59.91|60.22|59.92|60.21|59.91|12
1721855430000|2024-07-24 21:10:30|60.22|59.92|60.25|59.95|60.25|59.95|60.21|59.91|9
1721855440000|2024-07-24 21:10:40|60.24|59.94|60.24|59.94|60.25|59.95|60.24|59.94|5
1721855450000|2024-07-24 21:10:50|60.25|59.95|60.24|59.94|60.25|59.95|60.23|59.93|4
1721855460000|2024-07-24 21:11:00|60.25|59.95|60.25|59.95|60.25|59.95|60.25|59.95|1
1721855470000|2024-07-24 21:11:10|60.24|59.94|60.23|59.93|60.24|59.94|60.23|59.93|4
1721855480000|2024-07-24 21:11:20|60.24|59.94|60.25|59.95|60.26|59.96|60.24|59.94|4
1721855490000|2024-07-24 21:11:30|60.26|59.96|60.25|59.95|60.26|59.96|60.24|59.94|6
1721855500000|2024-07-24 21:11:40|60.26|59.96|60.21|59.91|60.26|59.96|60.21|59.91|9
1721855510000|2024-07-24 21:11:50|60.22|59.92|60.21|59.91|60.22|59.92|60.2|59.9|4
1721855520000|2024-07-24 21:12:00|60.2|59.9|60.09|59.79|60.2|59.9|60.08|59.78|18
1721855530000|2024-07-24 21:12:10|60.08|59.78|60.08|59.78|60.09|59.79|60.04|59.74|12
1721855540000|2024-07-24 21:12:20|60.07|59.77|59.95|59.65|60.08|59.78|59.94|59.64|23
1721855550000|2024-07-24 21:12:30|59.93|59.63|59.71|59.41|59.94|59.64|59.71|59.41|28
1721855560000|2024-07-24 21:12:40|59.7|59.4|59.76|59.46|59.76|59.46|59.61|59.31|28
1721855570000|2024-07-24 21:12:50|59.75|59.45|59.79|59.49|59.79|59.49|59.74|59.44|17
1721855580000|2024-07-24 21:13:00|59.82|59.52|59.77|59.47|59.82|59.52|59.73|59.43|20
1721855590000|2024-07-24 21:13:10|59.79|59.49|59.83|59.53|59.86|59.56|59.78|59.48|15
1721855600000|2024-07-24 21:13:20|59.84|59.54|59.89|59.59|59.91|59.61|59.84|59.54|12
1721855610000|2024-07-24 21:13:30|59.88|59.58|59.81|59.51|59.9|59.6|59.81|59.51|25
1721855620000|2024-07-24 21:13:40|59.8|59.5|59.85|59.55|59.86|59.56|59.77|59.47|23
1721855630000|2024-07-24 21:13:50|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|15
1721855640000|2024-07-24 21:14:00|59.85|59.55|59.87|59.57|59.89|59.59|59.85|59.55|13
1721855650000|2024-07-24 21:14:10|59.88|59.58|59.84|59.54|59.91|59.61|59.84|59.54|18
1721855660000|2024-07-24 21:14:20|59.83|59.53|59.86|59.56|59.86|59.56|59.78|59.48|17
1721855670000|2024-07-24 21:14:30|59.85|59.55|59.85|59.55|59.86|59.56|59.79|59.49|17
1721855680000|2024-07-24 21:14:40|59.84|59.54|59.85|59.55|59.85|59.55|59.82|59.52|10
1721855690000|2024-07-24 21:14:50|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|5
1721855700000|2024-07-24 21:15:00|59.85|59.55|59.88|59.58|59.89|59.59|59.84|59.54|8
1721855710000|2024-07-24 21:15:10|59.87|59.57|59.86|59.56|59.87|59.57|59.82|59.52|13
1721855720000|2024-07-24 21:15:20|59.85|59.55|59.87|59.57|59.87|59.57|59.84|59.54|7
1721855730000|2024-07-24 21:15:30|59.88|59.58|59.9|59.6|59.9|59.6|59.87|59.57|13
1721855740000|2024-07-24 21:15:40|59.89|59.59|59.92|59.62|59.94|59.64|59.89|59.59|16
1721855750000|2024-07-24 21:15:50|59.93|59.63|59.88|59.58|59.93|59.63|59.88|59.58|7
1721855760000|2024-07-24 21:16:00|59.87|59.57|59.89|59.59|59.9|59.6|59.87|59.57|7
1721855770000|2024-07-24 21:16:10|59.9|59.6|59.93|59.63|59.95|59.65|59.9|59.6|9
1721855780000|2024-07-24 21:16:20|59.92|59.62|59.93|59.63|59.93|59.63|59.88|59.58|11
1721855790000|2024-07-24 21:16:30|59.92|59.62|59.91|59.61|59.93|59.63|59.88|59.58|15
1721855800000|2024-07-24 21:16:40|59.92|59.62|59.95|59.65|59.96|59.66|59.92|59.62|14
1721855810000|2024-07-24 21:16:50|59.96|59.66|59.99|59.69|60|59.7|59.96|59.66|15
1721855820000|2024-07-24 21:17:00|60|59.7|59.95|59.65|60.01|59.71|59.95|59.65|16
1721855830000|2024-07-24 21:17:10|59.93|59.63|59.89|59.59|59.94|59.64|59.89|59.59|12
1721855840000|2024-07-24 21:17:20|59.9|59.6|59.94|59.64|59.94|59.64|59.88|59.58|13
1721855850000|2024-07-24 21:17:30|59.95|59.65|59.96|59.66|59.97|59.67|59.93|59.63|16
1721855860000|2024-07-24 21:17:40|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|5
1721855870000|2024-07-24 21:17:50|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|3
1721855880000|2024-07-24 21:18:00|59.91|59.61|59.91|59.61|59.93|59.63|59.9|59.6|7
1721855890000|2024-07-24 21:18:10|59.9|59.6|59.84|59.54|59.9|59.6|59.84|59.54|11
1721855900000|2024-07-24 21:18:20|59.85|59.55|59.84|59.54|59.87|59.57|59.83|59.53|10
1721855910000|2024-07-24 21:18:30|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|12
1721855920000|2024-07-24 21:18:40|59.83|59.53|59.85|59.55|59.85|59.55|59.82|59.52|7
1721855930000|2024-07-24 21:18:50|59.84|59.54|59.83|59.53|59.85|59.55|59.82|59.52|9
1721855940000|2024-07-24 21:19:00|59.82|59.52|59.85|59.55|59.86|59.56|59.82|59.52|13
1721855950000|2024-07-24 21:19:10|59.86|59.56|59.88|59.58|59.88|59.58|59.85|59.55|7
1721855960000|2024-07-24 21:19:20|59.87|59.57|59.81|59.51|59.87|59.57|59.81|59.51|8
1721855970000|2024-07-24 21:19:30|59.8|59.5|59.78|59.48|59.81|59.51|59.77|59.47|11
1721855980000|2024-07-24 21:19:40|59.79|59.49|59.83|59.53|59.83|59.53|59.79|59.49|3
1721855990000|2024-07-24 21:19:50|59.82|59.52|59.84|59.54|59.84|59.54|59.82|59.52|5
1721856000000|2024-07-24 21:20:00|59.83|59.53|59.82|59.52|59.84|59.54|59.82|59.52|5
1721856010000|2024-07-24 21:20:10|59.83|59.53|59.79|59.49|59.83|59.53|59.79|59.49|9
1721856020000|2024-07-24 21:20:20|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|6
1721856030000|2024-07-24 21:20:30|59.78|59.48|59.77|59.47|59.78|59.48|59.77|59.47|2
1721856040000|2024-07-24 21:20:40|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|8
1721856050000|2024-07-24 21:20:50|59.74|59.44|59.73|59.43|59.74|59.44|59.73|59.43|2
1721856060000|2024-07-24 21:21:00|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|3
1721856070000|2024-07-24 21:21:10|59.75|59.45|59.76|59.46|59.76|59.46|59.75|59.45|2
1721856090000|2024-07-24 21:21:30|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721856100000|2024-07-24 21:21:40|59.78|59.48|59.79|59.49|59.79|59.49|59.78|59.48|2
1721856120000|2024-07-24 21:22:00|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1721856130000|2024-07-24 21:22:10|59.77|59.47|59.77|59.47|59.77|59.47|59.77|59.47|1
1721856140000|2024-07-24 21:22:20|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|9
1721856150000|2024-07-24 21:22:30|59.79|59.49|59.84|59.54|59.84|59.54|59.78|59.48|9
1721856160000|2024-07-24 21:22:40|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|5
1721856170000|2024-07-24 21:22:50|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|9
1721856180000|2024-07-24 21:23:00|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|7
1721856190000|2024-07-24 21:23:10|59.84|59.54|59.79|59.49|59.84|59.54|59.79|59.49|5
1721856200000|2024-07-24 21:23:20|59.78|59.48|59.75|59.45|59.78|59.48|59.75|59.45|4
1721856220000|2024-07-24 21:23:40|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|5
1721856230000|2024-07-24 21:23:50|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1721856240000|2024-07-24 21:24:00|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|2
1721856260000|2024-07-24 21:24:20|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|5
1721856270000|2024-07-24 21:24:30|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721856280000|2024-07-24 21:24:40|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1721856290000|2024-07-24 21:24:50|59.74|59.44|59.7|59.4|59.74|59.44|59.7|59.4|5
1721856300000|2024-07-24 21:25:00|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|5
1721856310000|2024-07-24 21:25:10|59.68|59.38|59.67|59.37|59.69|59.39|59.67|59.37|4
1721856320000|2024-07-24 21:25:20|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1721856330000|2024-07-24 21:25:30|59.65|59.35|59.65|59.35|59.66|59.36|59.64|59.34|5
1721856340000|2024-07-24 21:25:40|59.64|59.34|59.59|59.29|59.65|59.35|59.59|59.29|9
1721856350000|2024-07-24 21:25:50|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|6
1721856360000|2024-07-24 21:26:00|59.62|59.32|59.59|59.29|59.62|59.32|59.59|59.29|6
1721856370000|2024-07-24 21:26:10|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|2
1721856390000|2024-07-24 21:26:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1721856400000|2024-07-24 21:26:40|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|2
1721856410000|2024-07-24 21:26:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1721856420000|2024-07-24 21:27:00|59.56|59.26|59.49|59.19|59.56|59.26|59.49|59.19|10
1721856430000|2024-07-24 21:27:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721856450000|2024-07-24 21:27:30|59.46|59.16|59.44|59.14|59.46|59.16|59.43|59.13|4
1721856460000|2024-07-24 21:27:40|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|3
1721856470000|2024-07-24 21:27:50|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|7
1721856480000|2024-07-24 21:28:00|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|4
1721856490000|2024-07-24 21:28:10|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|3
1721856500000|2024-07-24 21:28:20|59.5|59.2|59.55|59.25|59.55|59.25|59.5|59.2|4
1721856510000|2024-07-24 21:28:30|59.56|59.26|59.52|59.22|59.56|59.26|59.52|59.22|4
1721856520000|2024-07-24 21:28:40|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|3
1721856530000|2024-07-24 21:28:50|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1721856540000|2024-07-24 21:29:00|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|3
1721856550000|2024-07-24 21:29:10|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|7
1721856570000|2024-07-24 21:29:30|59.44|59.14|59.42|59.12|59.45|59.15|59.42|59.12|4
1721856580000|2024-07-24 21:29:40|59.41|59.11|59.38|59.08|59.41|59.11|59.37|59.07|6
1721856590000|2024-07-24 21:29:50|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1721856600000|2024-07-24 21:30:00|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721856610000|2024-07-24 21:30:10|59.34|59.04|59.29|58.99|59.34|59.04|59.29|58.99|4
1721856620000|2024-07-24 21:30:20|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|5
1721856630000|2024-07-24 21:30:30|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|5
1721856640000|2024-07-24 21:30:40|59.27|58.97|59.2|58.9|59.28|58.98|59.19|58.89|15
1721856650000|2024-07-24 21:30:50|59.19|58.89|59.12|58.82|59.19|58.89|59.12|58.82|13
1721856660000|2024-07-24 21:31:00|59.14|58.84|59.21|58.91|59.21|58.91|59.13|58.83|14
1721856670000|2024-07-24 21:31:10|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|11
1721856680000|2024-07-24 21:31:20|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|8
1721856690000|2024-07-24 21:31:30|59.18|58.88|59.02|58.72|59.2|58.9|59.02|58.72|19
1721856700000|2024-07-24 21:31:40|59.03|58.73|59.09|58.79|59.09|58.79|59.03|58.73|10
1721856710000|2024-07-24 21:31:50|59.1|58.8|59.07|58.77|59.11|58.81|59.07|58.77|12
1721856720000|2024-07-24 21:32:00|59.08|58.78|59.22|58.92|59.22|58.92|59.08|58.78|13
1721856730000|2024-07-24 21:32:10|59.21|58.91|59.27|58.97|59.27|58.97|59.2|58.9|11
1721856740000|2024-07-24 21:32:20|59.28|58.98|59.32|59.02|59.32|59.02|59.27|58.97|7
1721856750000|2024-07-24 21:32:30|59.31|59.01|59.3|59|59.31|59.01|59.3|59|8
1721856760000|2024-07-24 21:32:40|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721856770000|2024-07-24 21:32:50|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1721856780000|2024-07-24 21:33:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721856790000|2024-07-24 21:33:10|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1721856800000|2024-07-24 21:33:20|59.33|59.03|59.32|59.02|59.37|59.07|59.32|59.02|13
1721856810000|2024-07-24 21:33:30|59.33|59.03|59.37|59.07|59.38|59.08|59.33|59.03|9
1721856820000|2024-07-24 21:33:40|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721856830000|2024-07-24 21:33:50|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|13
1721856840000|2024-07-24 21:34:00|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|5
1721856850000|2024-07-24 21:34:10|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|5
1721856860000|2024-07-24 21:34:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|4
1721856870000|2024-07-24 21:34:30|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721856880000|2024-07-24 21:34:40|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721856890000|2024-07-24 21:34:50|59.39|59.09|59.46|59.16|59.46|59.16|59.39|59.09|10
1721856900000|2024-07-24 21:35:00|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|10
1721856910000|2024-07-24 21:35:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|7
1721856920000|2024-07-24 21:35:20|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1721856930000|2024-07-24 21:35:30|59.46|59.16|59.46|59.16|59.46|59.16|59.44|59.14|7
1721856940000|2024-07-24 21:35:40|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|3
1721856950000|2024-07-24 21:35:50|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|11
1721856960000|2024-07-24 21:36:00|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|3
1721856970000|2024-07-24 21:36:10|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721856980000|2024-07-24 21:36:20|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|7
1721856990000|2024-07-24 21:36:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721857000000|2024-07-24 21:36:40|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721857020000|2024-07-24 21:37:00|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|6
1721857030000|2024-07-24 21:37:10|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|3
1721857040000|2024-07-24 21:37:20|59.45|59.15|59.38|59.08|59.45|59.15|59.38|59.08|7
1721857050000|2024-07-24 21:37:30|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|5
1721857070000|2024-07-24 21:37:50|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|2
1721857090000|2024-07-24 21:38:10|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721857100000|2024-07-24 21:38:20|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|4
1721857120000|2024-07-24 21:38:40|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1721857130000|2024-07-24 21:38:50|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721857140000|2024-07-24 21:39:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721857150000|2024-07-24 21:39:10|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|7
1721857160000|2024-07-24 21:39:20|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721857170000|2024-07-24 21:39:30|59.39|59.09|59.45|59.15|59.45|59.15|59.39|59.09|5
1721857180000|2024-07-24 21:39:40|59.46|59.16|59.48|59.18|59.48|59.18|59.46|59.16|7
1721857200000|2024-07-24 21:40:00|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721857210000|2024-07-24 21:40:10|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721857220000|2024-07-24 21:40:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721857230000|2024-07-24 21:40:30|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1721857260000|2024-07-24 21:41:00|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1721857270000|2024-07-24 21:41:10|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|3
1721857280000|2024-07-24 21:41:20|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|3
1721857290000|2024-07-24 21:41:30|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|3
1721857300000|2024-07-24 21:41:40|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|6
1721857330000|2024-07-24 21:42:10|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1721857380000|2024-07-24 21:43:00|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1721857410000|2024-07-24 21:43:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721857420000|2024-07-24 21:43:40|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1721857430000|2024-07-24 21:43:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721857440000|2024-07-24 21:44:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|6
1721857450000|2024-07-24 21:44:10|59.4|59.1|59.36|59.06|59.4|59.1|59.35|59.05|10
1721857460000|2024-07-24 21:44:20|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1721857480000|2024-07-24 21:44:40|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721857500000|2024-07-24 21:45:00|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721857510000|2024-07-24 21:45:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1721857520000|2024-07-24 21:45:20|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|3
1721857530000|2024-07-24 21:45:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721857540000|2024-07-24 21:45:40|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721857550000|2024-07-24 21:45:50|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|12
1721857560000|2024-07-24 21:46:00|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1721857570000|2024-07-24 21:46:10|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721857580000|2024-07-24 21:46:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1721857590000|2024-07-24 21:46:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|8
1721857610000|2024-07-24 21:46:50|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|7
1721857620000|2024-07-24 21:47:00|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|2
1721857630000|2024-07-24 21:47:10|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1721857640000|2024-07-24 21:47:20|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1721857650000|2024-07-24 21:47:30|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1721857670000|2024-07-24 21:47:50|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1721857680000|2024-07-24 21:48:00|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|8
1721857690000|2024-07-24 21:48:10|59.36|59.06|59.36|59.06|59.36|59.06|59.35|59.05|9
1721857700000|2024-07-24 21:48:20|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|10
1721857710000|2024-07-24 21:48:30|59.35|59.05|59.37|59.07|59.37|59.07|59.35|59.05|7
1721857720000|2024-07-24 21:48:40|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|8
1721857730000|2024-07-24 21:48:50|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1721857740000|2024-07-24 21:49:00|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1721857770000|2024-07-24 21:49:30|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721857780000|2024-07-24 21:49:40|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721857790000|2024-07-24 21:49:50|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|4
1721857800000|2024-07-24 21:50:00|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721857820000|2024-07-24 21:50:20|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721857830000|2024-07-24 21:50:30|59.39|59.09|59.39|59.09|59.39|59.09|59.39|59.09|1
1721857840000|2024-07-24 21:50:40|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|4
1721857870000|2024-07-24 21:51:10|59.38|59.08|59.38|59.08|59.38|59.08|59.38|59.08|1
1721857900000|2024-07-24 21:51:40|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|4
1721857910000|2024-07-24 21:51:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|4
1721857920000|2024-07-24 21:52:00|59.37|59.07|59.37|59.07|59.39|59.09|59.37|59.07|9
1721857930000|2024-07-24 21:52:10|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721857940000|2024-07-24 21:52:20|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|4
1721857950000|2024-07-24 21:52:30|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|8
1721857960000|2024-07-24 21:52:40|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|5
1721857970000|2024-07-24 21:52:50|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1721857980000|2024-07-24 21:53:00|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1721857990000|2024-07-24 21:53:10|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|7
1721858000000|2024-07-24 21:53:20|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|5
1721858010000|2024-07-24 21:53:30|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|6
1721858020000|2024-07-24 21:53:40|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|5
1721858030000|2024-07-24 21:53:50|59.39|59.09|59.46|59.16|59.46|59.16|59.39|59.09|9
1721858050000|2024-07-24 21:54:10|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1721858070000|2024-07-24 21:54:30|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|7
1721858130000|2024-07-24 21:55:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721858140000|2024-07-24 21:55:40|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1721858160000|2024-07-24 21:56:00|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|7
1721858180000|2024-07-24 21:56:20|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|6
1721858190000|2024-07-24 21:56:30|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|6
1721858200000|2024-07-24 21:56:40|59.49|59.19|59.5|59.2|59.5|59.2|59.49|59.19|4
1721858220000|2024-07-24 21:57:00|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721858230000|2024-07-24 21:57:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721858240000|2024-07-24 21:57:20|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|7
1721858300000|2024-07-24 21:58:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721858340000|2024-07-24 21:59:00|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|7
1721858350000|2024-07-24 21:59:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721858360000|2024-07-24 21:59:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721858380000|2024-07-24 21:59:40|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1721858390000|2024-07-24 21:59:50|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721858400000|2024-07-24 22:00:00|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1721858410000|2024-07-24 22:00:10|59.48|59.18|59.51|59.21|59.52|59.22|59.48|59.18|5
1721858430000|2024-07-24 22:00:30|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721858450000|2024-07-24 22:00:50|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721858460000|2024-07-24 22:01:00|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721858470000|2024-07-24 22:01:10|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|6
1721858490000|2024-07-24 22:01:30|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|7
1721858500000|2024-07-24 22:01:40|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|2
1721858510000|2024-07-24 22:01:50|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721858520000|2024-07-24 22:02:00|59.47|59.17|59.39|59.09|59.48|59.18|59.37|59.07|9
1721858530000|2024-07-24 22:02:10|59.43|59.13|59.46|59.16|59.47|59.17|59.43|59.13|10
1721858540000|2024-07-24 22:02:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|6
1721858550000|2024-07-24 22:02:30|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1721858560000|2024-07-24 22:02:40|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|9
1721858570000|2024-07-24 22:02:50|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|6
1721858580000|2024-07-24 22:03:00|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|4
1721858600000|2024-07-24 22:03:20|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721858610000|2024-07-24 22:03:30|59.49|59.19|59.5|59.2|59.5|59.2|59.48|59.18|6
1721858620000|2024-07-24 22:03:40|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|5
1721858630000|2024-07-24 22:03:50|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1721858640000|2024-07-24 22:04:00|59.48|59.18|59.38|59.08|59.48|59.18|59.38|59.08|11
1721858650000|2024-07-24 22:04:10|59.37|59.07|59.38|59.08|59.38|59.08|59.35|59.05|8
1721858660000|2024-07-24 22:04:20|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|4
1721858670000|2024-07-24 22:04:30|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|2
1721858680000|2024-07-24 22:04:40|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721858690000|2024-07-24 22:04:50|59.41|59.11|59.45|59.15|59.46|59.16|59.41|59.11|8
1721858700000|2024-07-24 22:05:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721858710000|2024-07-24 22:05:10|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1721858720000|2024-07-24 22:05:20|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721858730000|2024-07-24 22:05:30|59.39|59.09|59.37|59.07|59.4|59.1|59.37|59.07|5
1721858740000|2024-07-24 22:05:40|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|9
1721858750000|2024-07-24 22:05:50|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1721858760000|2024-07-24 22:06:00|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|9
1721858770000|2024-07-24 22:06:10|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1721858780000|2024-07-24 22:06:20|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|10
1721858790000|2024-07-24 22:06:30|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|7
1721858800000|2024-07-24 22:06:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|4
1721858810000|2024-07-24 22:06:50|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|4
1721858820000|2024-07-24 22:07:00|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1721858830000|2024-07-24 22:07:10|59.45|59.15|59.4|59.1|59.46|59.16|59.39|59.09|12
1721858840000|2024-07-24 22:07:20|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|6
1721858860000|2024-07-24 22:07:40|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|4
1721858870000|2024-07-24 22:07:50|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|3
1721858880000|2024-07-24 22:08:00|59.38|59.08|59.44|59.14|59.45|59.15|59.37|59.07|11
1721858890000|2024-07-24 22:08:10|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|2
1721858900000|2024-07-24 22:08:20|59.48|59.18|59.5|59.2|59.5|59.2|59.48|59.18|7
1721858910000|2024-07-24 22:08:30|59.49|59.19|59.5|59.2|59.51|59.21|59.49|59.19|4
1721858920000|2024-07-24 22:08:40|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|7
1721858930000|2024-07-24 22:08:50|59.5|59.2|59.49|59.19|59.51|59.21|59.49|59.19|8
1721858940000|2024-07-24 22:09:00|59.51|59.21|59.5|59.2|59.51|59.21|59.49|59.19|10
1721858950000|2024-07-24 22:09:10|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1721858960000|2024-07-24 22:09:20|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|7
1721858970000|2024-07-24 22:09:30|59.51|59.21|59.51|59.21|59.56|59.26|59.51|59.21|9
1721858980000|2024-07-24 22:09:40|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|7
1721858990000|2024-07-24 22:09:50|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1721859000000|2024-07-24 22:10:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1721859010000|2024-07-24 22:10:10|59.55|59.25|59.51|59.21|59.55|59.25|59.5|59.2|6
1721859020000|2024-07-24 22:10:20|59.54|59.24|59.52|59.22|59.55|59.25|59.51|59.21|10
1721859030000|2024-07-24 22:10:30|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|14
1721859040000|2024-07-24 22:10:40|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|2
1721859050000|2024-07-24 22:10:50|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|5
1721859060000|2024-07-24 22:11:00|59.52|59.22|59.5|59.2|59.52|59.22|59.49|59.19|12
1721859070000|2024-07-24 22:11:10|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|3
1721859080000|2024-07-24 22:11:20|59.5|59.2|59.52|59.22|59.53|59.23|59.49|59.19|11
1721859090000|2024-07-24 22:11:30|59.53|59.23|59.51|59.21|59.53|59.23|59.5|59.2|7
1721859100000|2024-07-24 22:11:40|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|11
1721859110000|2024-07-24 22:11:50|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|7
1721859120000|2024-07-24 22:12:00|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|7
1721859130000|2024-07-24 22:12:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|12
1721859140000|2024-07-24 22:12:20|59.53|59.23|59.55|59.25|59.56|59.26|59.52|59.22|14
1721859150000|2024-07-24 22:12:30|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1721859160000|2024-07-24 22:12:40|59.57|59.27|59.56|59.26|59.57|59.27|59.55|59.25|6
1721859170000|2024-07-24 22:12:50|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|13
1721859180000|2024-07-24 22:13:00|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|5
1721859190000|2024-07-24 22:13:10|59.57|59.27|59.58|59.28|59.58|59.28|59.55|59.25|13
1721859200000|2024-07-24 22:13:20|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|5
1721859220000|2024-07-24 22:13:40|59.6|59.3|59.6|59.3|59.6|59.3|59.6|59.3|1
1721859230000|2024-07-24 22:13:50|59.61|59.31|59.64|59.34|59.64|59.34|59.6|59.3|13
1721859240000|2024-07-24 22:14:00|59.63|59.33|59.6|59.3|59.63|59.33|59.6|59.3|7
1721859250000|2024-07-24 22:14:10|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|5
1721859260000|2024-07-24 22:14:20|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|4
1721859270000|2024-07-24 22:14:30|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|14
1721859280000|2024-07-24 22:14:40|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|7
1721859290000|2024-07-24 22:14:50|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|4
1721859300000|2024-07-24 22:15:00|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|6
1721859310000|2024-07-24 22:15:10|59.59|59.29|59.6|59.3|59.62|59.32|59.59|59.29|19
1721859320000|2024-07-24 22:15:20|59.59|59.29|59.62|59.32|59.62|59.32|59.59|59.29|14
1721859330000|2024-07-24 22:15:30|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|9
1721859340000|2024-07-24 22:15:40|59.6|59.3|59.59|59.29|59.62|59.32|59.59|59.29|7
1721859350000|2024-07-24 22:15:50|59.58|59.28|59.58|59.28|59.6|59.3|59.58|59.28|10
1721859360000|2024-07-24 22:16:00|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|4
1721859370000|2024-07-24 22:16:10|59.58|59.28|59.58|59.28|59.59|59.29|59.56|59.26|11
1721859380000|2024-07-24 22:16:20|59.57|59.27|59.51|59.21|59.57|59.27|59.5|59.2|9
1721859390000|2024-07-24 22:16:30|59.5|59.2|59.55|59.25|59.55|59.25|59.5|59.2|8
1721859400000|2024-07-24 22:16:40|59.54|59.24|59.55|59.25|59.56|59.26|59.53|59.23|12
1721859410000|2024-07-24 22:16:50|59.54|59.24|59.58|59.28|59.59|59.29|59.54|59.24|10
1721859420000|2024-07-24 22:17:00|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|7
1721859440000|2024-07-24 22:17:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1721859450000|2024-07-24 22:17:30|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1721859460000|2024-07-24 22:17:40|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|2
1721859470000|2024-07-24 22:17:50|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1721859480000|2024-07-24 22:18:00|59.54|59.24|59.54|59.24|59.54|59.24|59.52|59.22|9
1721859490000|2024-07-24 22:18:10|59.53|59.23|59.57|59.27|59.57|59.27|59.53|59.23|9
1721859500000|2024-07-24 22:18:20|59.58|59.28|59.62|59.32|59.62|59.32|59.58|59.28|10
1721859510000|2024-07-24 22:18:30|59.63|59.33|59.61|59.31|59.65|59.35|59.6|59.3|14
1721859520000|2024-07-24 22:18:40|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|5
1721859530000|2024-07-24 22:18:50|59.61|59.31|59.6|59.3|59.61|59.31|59.57|59.27|15
1721859540000|2024-07-24 22:19:00|59.59|59.29|59.56|59.26|59.6|59.3|59.55|59.25|12
1721859550000|2024-07-24 22:19:10|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|7
1721859560000|2024-07-24 22:19:20|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|6
1721859570000|2024-07-24 22:19:30|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|13
1721859580000|2024-07-24 22:19:40|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|7
1721859590000|2024-07-24 22:19:50|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|13
1721859600000|2024-07-24 22:20:00|59.57|59.27|59.59|59.29|59.59|59.29|59.56|59.26|9
1721859610000|2024-07-24 22:20:10|59.58|59.28|59.64|59.34|59.64|59.34|59.58|59.28|17
1721859620000|2024-07-24 22:20:20|59.63|59.33|59.64|59.34|59.64|59.34|59.62|59.32|10
1721859630000|2024-07-24 22:20:30|59.63|59.33|59.63|59.33|59.65|59.35|59.62|59.32|9
1721859640000|2024-07-24 22:20:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|7
1721859650000|2024-07-24 22:20:50|59.63|59.33|59.6|59.3|59.64|59.34|59.6|59.3|5
1721859660000|2024-07-24 22:21:00|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|14
1721859670000|2024-07-24 22:21:10|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|9
1721859680000|2024-07-24 22:21:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|11
1721859690000|2024-07-24 22:21:30|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|12
1721859700000|2024-07-24 22:21:40|59.59|59.29|59.58|59.28|59.59|59.29|59.58|59.28|6
1721859710000|2024-07-24 22:21:50|59.59|59.29|59.58|59.28|59.59|59.29|59.57|59.27|9
1721859720000|2024-07-24 22:22:00|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|10
1721859730000|2024-07-24 22:22:10|59.57|59.27|59.61|59.31|59.62|59.32|59.57|59.27|11
1721859740000|2024-07-24 22:22:20|59.6|59.3|59.6|59.3|59.63|59.33|59.59|59.29|9
1721859750000|2024-07-24 22:22:30|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|11
1721859760000|2024-07-24 22:22:40|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|15
1721859770000|2024-07-24 22:22:50|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|11
1721859780000|2024-07-24 22:23:00|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|7
1721859790000|2024-07-24 22:23:10|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|7
1721859800000|2024-07-24 22:23:20|59.6|59.3|59.61|59.31|59.61|59.31|59.58|59.28|11
1721859810000|2024-07-24 22:23:30|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|12
1721859820000|2024-07-24 22:23:40|59.62|59.32|59.61|59.31|59.63|59.33|59.61|59.31|3
1721859830000|2024-07-24 22:23:50|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|6
1721859840000|2024-07-24 22:24:00|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|10
1721859850000|2024-07-24 22:24:10|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|18
1721859860000|2024-07-24 22:24:20|59.56|59.26|59.6|59.3|59.6|59.3|59.56|59.26|13
1721859870000|2024-07-24 22:24:30|59.61|59.31|59.6|59.3|59.62|59.32|59.59|59.29|10
1721859880000|2024-07-24 22:24:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721859890000|2024-07-24 22:24:50|59.61|59.31|59.62|59.32|59.63|59.33|59.6|59.3|16
1721859900000|2024-07-24 22:25:00|59.63|59.33|59.61|59.31|59.63|59.33|59.6|59.3|7
1721859910000|2024-07-24 22:25:10|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|2
1721859930000|2024-07-24 22:25:30|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|4
1721859940000|2024-07-24 22:25:40|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721859950000|2024-07-24 22:25:50|59.63|59.33|59.63|59.33|59.63|59.33|59.63|59.33|1
1721859960000|2024-07-24 22:26:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|7
1721859970000|2024-07-24 22:26:10|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721859980000|2024-07-24 22:26:20|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|11
1721859990000|2024-07-24 22:26:30|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|12
1721860000000|2024-07-24 22:26:40|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|12
1721860010000|2024-07-24 22:26:50|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|3
1721860020000|2024-07-24 22:27:00|59.57|59.27|59.57|59.27|59.58|59.28|59.57|59.27|9
1721860030000|2024-07-24 22:27:10|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|11
1721860040000|2024-07-24 22:27:20|59.57|59.27|59.62|59.32|59.63|59.33|59.57|59.27|16
1721860050000|2024-07-24 22:27:30|59.63|59.33|59.62|59.32|59.63|59.33|59.62|59.32|2
1721860060000|2024-07-24 22:27:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721860070000|2024-07-24 22:27:50|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|9
1721860080000|2024-07-24 22:28:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|5
1721860090000|2024-07-24 22:28:10|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|9
1721860100000|2024-07-24 22:28:20|59.6|59.3|59.6|59.3|59.62|59.32|59.6|59.3|9
1721860110000|2024-07-24 22:28:30|59.61|59.31|59.62|59.32|59.63|59.33|59.6|59.3|13
1721860120000|2024-07-24 22:28:40|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|5
1721860140000|2024-07-24 22:29:00|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|4
1721860150000|2024-07-24 22:29:10|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|5
1721860160000|2024-07-24 22:29:20|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|7
1721860170000|2024-07-24 22:29:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1721860200000|2024-07-24 22:30:00|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|10
1721860210000|2024-07-24 22:30:10|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|9
1721860220000|2024-07-24 22:30:20|59.6|59.3|59.62|59.32|59.62|59.32|59.6|59.3|9
1721860230000|2024-07-24 22:30:30|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1721860250000|2024-07-24 22:30:50|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|7
1721860260000|2024-07-24 22:31:00|59.6|59.3|59.6|59.3|59.6|59.3|59.58|59.28|7
1721860270000|2024-07-24 22:31:10|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|10
1721860280000|2024-07-24 22:31:20|59.59|59.29|59.61|59.31|59.62|59.32|59.59|59.29|9
1721860290000|2024-07-24 22:31:30|59.6|59.3|59.61|59.31|59.61|59.31|59.6|59.3|6
1721860300000|2024-07-24 22:31:40|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|8
1721860310000|2024-07-24 22:31:50|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|16
1721860320000|2024-07-24 22:32:00|59.58|59.28|59.55|59.25|59.58|59.28|59.54|59.24|14
1721860330000|2024-07-24 22:32:10|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|12
1721860340000|2024-07-24 22:32:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|8
1721860370000|2024-07-24 22:32:50|59.54|59.24|59.49|59.19|59.55|59.25|59.49|59.19|13
1721860380000|2024-07-24 22:33:00|59.5|59.2|59.48|59.18|59.53|59.23|59.48|59.18|19
1721860390000|2024-07-24 22:33:10|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|14
1721860400000|2024-07-24 22:33:20|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|8
1721860410000|2024-07-24 22:33:30|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|8
1721860420000|2024-07-24 22:33:40|59.48|59.18|59.45|59.15|59.48|59.18|59.45|59.15|13
1721860430000|2024-07-24 22:33:50|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|12
1721860440000|2024-07-24 22:34:00|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|11
1721860450000|2024-07-24 22:34:10|59.42|59.12|59.37|59.07|59.42|59.12|59.34|59.04|11
1721860460000|2024-07-24 22:34:20|59.38|59.08|59.42|59.12|59.46|59.16|59.37|59.07|15
1721860470000|2024-07-24 22:34:30|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|6
1721860480000|2024-07-24 22:34:40|59.41|59.11|59.43|59.13|59.44|59.14|59.41|59.11|5
1721860490000|2024-07-24 22:34:50|59.44|59.14|59.48|59.18|59.48|59.18|59.44|59.14|5
1721860500000|2024-07-24 22:35:00|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|11
1721860510000|2024-07-24 22:35:10|59.5|59.2|59.48|59.18|59.5|59.2|59.47|59.17|9
1721860520000|2024-07-24 22:35:20|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|13
1721860530000|2024-07-24 22:35:30|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|4
1721860540000|2024-07-24 22:35:40|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1721860560000|2024-07-24 22:36:00|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|6
1721860570000|2024-07-24 22:36:10|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|6
1721860580000|2024-07-24 22:36:20|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|7
1721860590000|2024-07-24 22:36:30|59.44|59.14|59.41|59.11|59.44|59.14|59.4|59.1|5
1721860600000|2024-07-24 22:36:40|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|11
1721860610000|2024-07-24 22:36:50|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|9
1721860620000|2024-07-24 22:37:00|59.41|59.11|59.39|59.09|59.41|59.11|59.38|59.08|7
1721860630000|2024-07-24 22:37:10|59.38|59.08|59.38|59.08|59.39|59.09|59.38|59.08|11
1721860640000|2024-07-24 22:37:20|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|8
1721860650000|2024-07-24 22:37:30|59.39|59.09|59.41|59.11|59.43|59.13|59.38|59.08|9
1721860660000|2024-07-24 22:37:40|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|16
1721860670000|2024-07-24 22:37:50|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|6
1721860680000|2024-07-24 22:38:00|59.4|59.1|59.44|59.14|59.44|59.14|59.4|59.1|11
1721860690000|2024-07-24 22:38:10|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|6
1721860700000|2024-07-24 22:38:20|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|4
1721860710000|2024-07-24 22:38:30|59.42|59.12|59.42|59.12|59.43|59.13|59.4|59.1|9
1721860720000|2024-07-24 22:38:40|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|8
1721860730000|2024-07-24 22:38:50|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|10
1721860740000|2024-07-24 22:39:00|59.4|59.1|59.4|59.1|59.42|59.12|59.4|59.1|13
1721860750000|2024-07-24 22:39:10|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|12
1721860760000|2024-07-24 22:39:20|59.41|59.11|59.39|59.09|59.41|59.11|59.39|59.09|11
1721860770000|2024-07-24 22:39:30|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|8
1721860780000|2024-07-24 22:39:40|59.4|59.1|59.39|59.09|59.4|59.1|59.39|59.09|10
1721860790000|2024-07-24 22:39:50|59.4|59.1|59.4|59.1|59.4|59.1|59.39|59.09|5
1721860800000|2024-07-24 22:40:00|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|10
1721860810000|2024-07-24 22:40:10|59.39|59.09|59.37|59.07|59.4|59.1|59.37|59.07|13
1721860820000|2024-07-24 22:40:20|59.38|59.08|59.38|59.08|59.38|59.08|59.37|59.07|5
1721860830000|2024-07-24 22:40:30|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|7
1721860840000|2024-07-24 22:40:40|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|2
1721860850000|2024-07-24 22:40:50|59.34|59.04|59.3|59|59.34|59.04|59.3|59|11
1721860860000|2024-07-24 22:41:00|59.31|59.01|59.31|59.01|59.33|59.03|59.31|59.01|8
1721860870000|2024-07-24 22:41:10|59.32|59.02|59.33|59.03|59.33|59.03|59.31|59.01|7
1721860880000|2024-07-24 22:41:20|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|5
1721860890000|2024-07-24 22:41:30|59.33|59.03|59.3|59|59.33|59.03|59.3|59|4
1721860900000|2024-07-24 22:41:40|59.31|59.01|59.31|59.01|59.32|59.02|59.31|59.01|3
1721860910000|2024-07-24 22:41:50|59.3|59|59.3|59|59.31|59.01|59.3|59|7
1721860930000|2024-07-24 22:42:10|59.29|58.99|59.29|58.99|59.3|59|59.29|58.99|3
1721860940000|2024-07-24 22:42:20|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1721860950000|2024-07-24 22:42:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|4
1721860960000|2024-07-24 22:42:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|2
1721860970000|2024-07-24 22:42:50|59.3|59|59.3|59|59.3|59|59.3|59|1
1721860980000|2024-07-24 22:43:00|59.31|59.01|59.3|59|59.31|59.01|59.3|59|6
1721861000000|2024-07-24 22:43:20|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|4
1721861010000|2024-07-24 22:43:30|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|5
1721861020000|2024-07-24 22:43:40|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|8
1721861030000|2024-07-24 22:43:50|59.27|58.97|59.26|58.96|59.27|58.97|59.25|58.95|5
1721861040000|2024-07-24 22:44:00|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|7
1721861050000|2024-07-24 22:44:10|59.3|59|59.33|59.03|59.33|59.03|59.28|58.98|12
1721861060000|2024-07-24 22:44:20|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|6
1721861070000|2024-07-24 22:44:30|59.32|59.02|59.3|59|59.32|59.02|59.3|59|7
1721861080000|2024-07-24 22:44:40|59.31|59.01|59.34|59.04|59.34|59.04|59.3|59|10
1721861090000|2024-07-24 22:44:50|59.33|59.03|59.31|59.01|59.34|59.04|59.31|59.01|9
1721861100000|2024-07-24 22:45:00|59.3|59|59.31|59.01|59.32|59.02|59.3|59|15
1721861110000|2024-07-24 22:45:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|6
1721861120000|2024-07-24 22:45:20|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|11
1721861130000|2024-07-24 22:45:30|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1721861140000|2024-07-24 22:45:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1721861150000|2024-07-24 22:45:50|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|4
1721861160000|2024-07-24 22:46:00|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|8
1721861170000|2024-07-24 22:46:10|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|7
1721861180000|2024-07-24 22:46:20|59.37|59.07|59.39|59.09|59.39|59.09|59.36|59.06|4
1721861190000|2024-07-24 22:46:30|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1721861200000|2024-07-24 22:46:40|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|14
1721861210000|2024-07-24 22:46:50|59.41|59.11|59.43|59.13|59.44|59.14|59.4|59.1|10
1721861220000|2024-07-24 22:47:00|59.42|59.12|59.46|59.16|59.46|59.16|59.41|59.11|13
1721861230000|2024-07-24 22:47:10|59.45|59.15|59.51|59.21|59.51|59.21|59.45|59.15|17
1721861240000|2024-07-24 22:47:20|59.5|59.2|59.48|59.18|59.5|59.2|59.46|59.16|17
1721861250000|2024-07-24 22:47:30|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|10
1721861260000|2024-07-24 22:47:40|59.45|59.15|59.44|59.14|59.46|59.16|59.44|59.14|8
1721861270000|2024-07-24 22:47:50|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|4
1721861280000|2024-07-24 22:48:00|59.45|59.15|59.43|59.13|59.45|59.15|59.41|59.11|13
1721861290000|2024-07-24 22:48:10|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721861300000|2024-07-24 22:48:20|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|6
1721861310000|2024-07-24 22:48:30|59.43|59.13|59.43|59.13|59.44|59.14|59.43|59.13|7
1721861320000|2024-07-24 22:48:40|59.41|59.11|59.39|59.09|59.42|59.12|59.39|59.09|12
1721861330000|2024-07-24 22:48:50|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|8
1721861340000|2024-07-24 22:49:00|59.36|59.06|59.37|59.07|59.38|59.08|59.36|59.06|12
1721861350000|2024-07-24 22:49:10|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|6
1721861360000|2024-07-24 22:49:20|59.36|59.06|59.37|59.07|59.38|59.08|59.35|59.05|10
1721861370000|2024-07-24 22:49:30|59.35|59.05|59.33|59.03|59.36|59.06|59.33|59.03|8
1721861380000|2024-07-24 22:49:40|59.34|59.04|59.28|58.98|59.34|59.04|59.27|58.97|7
1721861390000|2024-07-24 22:49:50|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|10
1721861400000|2024-07-24 22:50:00|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|11
1721861410000|2024-07-24 22:50:10|59.24|58.94|59.27|58.97|59.29|58.99|59.24|58.94|12
1721861420000|2024-07-24 22:50:20|59.26|58.96|59.23|58.93|59.26|58.96|59.22|58.92|7
1721861430000|2024-07-24 22:50:30|59.24|58.94|59.23|58.93|59.25|58.95|59.23|58.93|6
1721861440000|2024-07-24 22:50:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1721861450000|2024-07-24 22:50:50|59.24|58.94|59.28|58.98|59.28|58.98|59.23|58.93|6
1721861460000|2024-07-24 22:51:00|59.29|58.99|59.32|59.02|59.32|59.02|59.28|58.98|13
1721861470000|2024-07-24 22:51:10|59.33|59.03|59.34|59.04|59.35|59.05|59.32|59.02|8
1721861480000|2024-07-24 22:51:20|59.35|59.05|59.34|59.04|59.36|59.06|59.32|59.02|10
1721861490000|2024-07-24 22:51:30|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|14
1721861500000|2024-07-24 22:51:40|59.33|59.03|59.3|59|59.34|59.04|59.3|59|8
1721861510000|2024-07-24 22:51:50|59.29|58.99|59.32|59.02|59.32|59.02|59.29|58.99|4
1721861520000|2024-07-24 22:52:00|59.33|59.03|59.33|59.03|59.33|59.03|59.31|59.01|6
1721861530000|2024-07-24 22:52:10|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721861540000|2024-07-24 22:52:20|59.3|59|59.33|59.03|59.33|59.03|59.3|59|12
1721861550000|2024-07-24 22:52:30|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|8
1721861560000|2024-07-24 22:52:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1721861570000|2024-07-24 22:52:50|59.3|59|59.32|59.02|59.32|59.02|59.29|58.99|7
1721861580000|2024-07-24 22:53:00|59.31|59.01|59.28|58.98|59.32|59.02|59.28|58.98|15
1721861590000|2024-07-24 22:53:10|59.29|58.99|59.28|58.98|59.29|58.99|59.26|58.96|10
1721861600000|2024-07-24 22:53:20|59.27|58.97|59.25|58.95|59.28|58.98|59.24|58.94|15
1721861610000|2024-07-24 22:53:30|59.22|58.92|59.22|58.92|59.25|58.95|59.21|58.91|9
1721861620000|2024-07-24 22:53:40|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|9
1721861630000|2024-07-24 22:53:50|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|11
1721861640000|2024-07-24 22:54:00|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|17
1721861650000|2024-07-24 22:54:10|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|6
1721861660000|2024-07-24 22:54:20|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|7
1721861670000|2024-07-24 22:54:30|59.26|58.96|59.24|58.94|59.26|58.96|59.23|58.93|10
1721861680000|2024-07-24 22:54:40|59.25|58.95|59.23|58.93|59.25|58.95|59.22|58.92|9
1721861690000|2024-07-24 22:54:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1721861700000|2024-07-24 22:55:00|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|9
1721861710000|2024-07-24 22:55:10|59.23|58.93|59.2|58.9|59.23|58.93|59.19|58.89|17
1721861720000|2024-07-24 22:55:20|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|13
1721861730000|2024-07-24 22:55:30|59.19|58.89|59.19|58.89|59.2|58.9|59.19|58.89|9
1721861740000|2024-07-24 22:55:40|59.17|58.87|59.18|58.88|59.2|58.9|59.17|58.87|15
1721861750000|2024-07-24 22:55:50|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|9
1721861760000|2024-07-24 22:56:00|59.18|58.88|59.15|58.85|59.19|58.89|59.15|58.85|21
1721861770000|2024-07-24 22:56:10|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|17
1721861780000|2024-07-24 22:56:20|59.16|58.86|59.14|58.84|59.17|58.87|59.14|58.84|7
1721861790000|2024-07-24 22:56:30|59.13|58.83|59.11|58.81|59.13|58.83|59.08|58.78|10
1721861800000|2024-07-24 22:56:40|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|15
1721861810000|2024-07-24 22:56:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|16
1721861820000|2024-07-24 22:57:00|59.07|58.77|59.11|58.81|59.11|58.81|59.06|58.76|14
1721861830000|2024-07-24 22:57:10|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|6
1721861840000|2024-07-24 22:57:20|59.14|58.84|59.09|58.79|59.14|58.84|59.09|58.79|15
1721861850000|2024-07-24 22:57:30|59.1|58.8|59.08|58.78|59.1|58.8|59.07|58.77|11
1721861860000|2024-07-24 22:57:40|59.07|58.77|59.08|58.78|59.08|58.78|59.05|58.75|12
1721861870000|2024-07-24 22:57:50|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|4
1721861880000|2024-07-24 22:58:00|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|15
1721861890000|2024-07-24 22:58:10|59.07|58.77|59.14|58.84|59.14|58.84|59.07|58.77|8
1721861900000|2024-07-24 22:58:20|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|13
1721861910000|2024-07-24 22:58:30|59.14|58.84|59.15|58.85|59.15|58.85|59.13|58.83|13
1721861920000|2024-07-24 22:58:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|4
1721861930000|2024-07-24 22:58:50|59.16|58.86|59.17|58.87|59.18|58.88|59.16|58.86|8
1721861940000|2024-07-24 22:59:00|59.18|58.88|59.19|58.89|59.19|58.89|59.16|58.86|8
1721861950000|2024-07-24 22:59:10|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|6
1721861970000|2024-07-24 22:59:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|4
1721861980000|2024-07-24 22:59:40|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|3
1721861990000|2024-07-24 22:59:50|59.12|58.82|59.13|58.83|59.13|58.83|59.1|58.8|6
1721862000000|2024-07-24 23:00:00|59.14|58.84|59.14|58.84|59.16|58.86|59.13|58.83|14
1721862010000|2024-07-24 23:00:10|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|7
1721862020000|2024-07-24 23:00:20|59.12|58.82|59.11|58.81|59.13|58.83|59.1|58.8|6
1721862030000|2024-07-24 23:00:30|59.12|58.82|59.07|58.77|59.12|58.82|59.07|58.77|8
1721862040000|2024-07-24 23:00:40|59.06|58.76|59.07|58.77|59.07|58.77|59.03|58.73|11
1721862050000|2024-07-24 23:00:50|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|15
1721862060000|2024-07-24 23:01:00|59.05|58.75|59.02|58.72|59.05|58.75|59|58.7|12
1721862070000|2024-07-24 23:01:10|59.03|58.73|59.02|58.72|59.04|58.74|59.02|58.72|12
1721862080000|2024-07-24 23:01:20|59.03|58.73|58.99|58.69|59.03|58.73|58.97|58.67|16
1721862090000|2024-07-24 23:01:30|58.98|58.68|59.03|58.73|59.03|58.73|58.98|58.68|4
1721862100000|2024-07-24 23:01:40|59|58.7|59.01|58.71|59.02|58.72|59|58.7|4
1721862110000|2024-07-24 23:01:50|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|2
1721862120000|2024-07-24 23:02:00|59.02|58.72|59.03|58.73|59.05|58.75|59.02|58.72|11
1721862130000|2024-07-24 23:02:10|59.02|58.72|59.03|58.73|59.04|58.74|59.01|58.71|8
1721862140000|2024-07-24 23:02:20|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1721862150000|2024-07-24 23:02:30|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|10
1721862160000|2024-07-24 23:02:40|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|6
1721862170000|2024-07-24 23:02:50|59.01|58.71|59.01|58.71|59.02|58.72|58.97|58.67|12
1721862180000|2024-07-24 23:03:00|59.02|58.72|59.02|58.72|59.02|58.72|58.99|58.69|5
1721862190000|2024-07-24 23:03:10|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|5
1721862200000|2024-07-24 23:03:20|59.02|58.72|58.99|58.69|59.02|58.72|58.98|58.68|4
1721862210000|2024-07-24 23:03:30|59|58.7|59.02|58.72|59.02|58.72|59|58.7|5
1721862220000|2024-07-24 23:03:40|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|6
1721862230000|2024-07-24 23:03:50|59.01|58.71|58.97|58.67|59.01|58.71|58.97|58.67|11
1721862240000|2024-07-24 23:04:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1721862250000|2024-07-24 23:04:10|58.95|58.65|58.95|58.65|58.97|58.67|58.95|58.65|9
1721862260000|2024-07-24 23:04:20|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|9
1721862270000|2024-07-24 23:04:30|58.96|58.66|58.96|58.66|58.96|58.66|58.94|58.64|10
1721862280000|2024-07-24 23:04:40|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1721862290000|2024-07-24 23:04:50|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|9
1721862300000|2024-07-24 23:05:00|58.95|58.65|58.89|58.59|58.96|58.66|58.89|58.59|8
1721862310000|2024-07-24 23:05:10|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|14
1721862320000|2024-07-24 23:05:20|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|16
1721862330000|2024-07-24 23:05:30|58.83|58.53|58.79|58.49|58.85|58.55|58.78|58.48|13
1721862340000|2024-07-24 23:05:40|58.78|58.48|58.81|58.51|58.82|58.52|58.78|58.48|13
1721862350000|2024-07-24 23:05:50|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|17
1721862360000|2024-07-24 23:06:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|5
1721862370000|2024-07-24 23:06:10|58.84|58.54|58.87|58.57|58.88|58.58|58.84|58.54|10
1721862380000|2024-07-24 23:06:20|58.88|58.58|58.91|58.61|58.92|58.62|58.86|58.56|19
1721862390000|2024-07-24 23:06:30|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|8
1721862400000|2024-07-24 23:06:40|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|6
1721862410000|2024-07-24 23:06:50|58.96|58.66|59|58.7|59|58.7|58.96|58.66|11
1721862420000|2024-07-24 23:07:00|59.01|58.71|58.97|58.67|59.01|58.71|58.96|58.66|19
1721862430000|2024-07-24 23:07:10|58.96|58.66|58.92|58.62|58.98|58.68|58.9|58.6|23
1721862440000|2024-07-24 23:07:20|58.91|58.61|58.9|58.6|58.92|58.62|58.87|58.57|21
1721862450000|2024-07-24 23:07:30|58.91|58.61|58.95|58.65|58.96|58.66|58.91|58.61|11
1721862460000|2024-07-24 23:07:40|58.94|58.64|58.96|58.66|58.97|58.67|58.94|58.64|9
1721862470000|2024-07-24 23:07:50|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|8
1721862480000|2024-07-24 23:08:00|58.97|58.67|59|58.7|59|58.7|58.96|58.66|8
1721862490000|2024-07-24 23:08:10|58.99|58.69|59.02|58.72|59.02|58.72|58.99|58.69|6
1721862500000|2024-07-24 23:08:20|59.04|58.74|59.07|58.77|59.07|58.77|59.04|58.74|14
1721862510000|2024-07-24 23:08:30|59.06|58.76|59.1|58.8|59.1|58.8|59.06|58.76|10
1721862520000|2024-07-24 23:08:40|59.11|58.81|59.13|58.83|59.13|58.83|59.08|58.78|12
1721862530000|2024-07-24 23:08:50|59.14|58.84|59.15|58.85|59.15|58.85|59.13|58.83|4
1721862540000|2024-07-24 23:09:00|59.14|58.84|59.09|58.79|59.17|58.87|59.09|58.79|15
1721862550000|2024-07-24 23:09:10|59.1|58.8|59.05|58.75|59.1|58.8|59.05|58.75|23
1721862560000|2024-07-24 23:09:20|59.06|58.76|59.07|58.77|59.08|58.78|59.05|58.75|12
1721862570000|2024-07-24 23:09:30|59.08|58.78|59.13|58.83|59.14|58.84|59.07|58.77|12
1721862580000|2024-07-24 23:09:40|59.12|58.82|59.16|58.86|59.19|58.89|59.12|58.82|13
1721862590000|2024-07-24 23:09:50|59.17|58.87|59.15|58.85|59.17|58.87|59.12|58.82|14
1721862600000|2024-07-24 23:10:00|59.16|58.86|59.15|58.85|59.16|58.86|59.12|58.82|9
1721862610000|2024-07-24 23:10:10|59.14|58.84|59.15|58.85|59.16|58.86|59.13|58.83|9
1721862620000|2024-07-24 23:10:20|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|4
1721862630000|2024-07-24 23:10:30|59.16|58.86|59.15|58.85|59.17|58.87|59.15|58.85|6
1721862640000|2024-07-24 23:10:40|59.13|58.83|59.09|58.79|59.14|58.84|59.09|58.79|7
1721862650000|2024-07-24 23:10:50|59.1|58.8|59.14|58.84|59.17|58.87|59.1|58.8|12
1721862660000|2024-07-24 23:11:00|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|5
1721862670000|2024-07-24 23:11:10|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|3
1721862680000|2024-07-24 23:11:20|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|3
1721862690000|2024-07-24 23:11:30|59.16|58.86|59.19|58.89|59.2|58.9|59.16|58.86|17
1721862700000|2024-07-24 23:11:40|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|18
1721862710000|2024-07-24 23:11:50|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|10
1721862720000|2024-07-24 23:12:00|59.19|58.89|59.17|58.87|59.19|58.89|59.17|58.87|15
1721862730000|2024-07-24 23:12:10|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|15
1721862740000|2024-07-24 23:12:20|59.18|58.88|59.18|58.88|59.19|58.89|59.17|58.87|9
1721862760000|2024-07-24 23:12:40|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|3
1721862770000|2024-07-24 23:12:50|59.16|58.86|59.18|58.88|59.19|58.89|59.16|58.86|15
1721862780000|2024-07-24 23:13:00|59.17|58.87|59.2|58.9|59.21|58.91|59.16|58.86|13
1721862790000|2024-07-24 23:13:10|59.21|58.91|59.23|58.93|59.23|58.93|59.2|58.9|12
1721862800000|2024-07-24 23:13:20|59.24|58.94|59.27|58.97|59.29|58.99|59.24|58.94|15
1721862810000|2024-07-24 23:13:30|59.26|58.96|59.28|58.98|59.29|58.99|59.26|58.96|14
1721862820000|2024-07-24 23:13:40|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|4
1721862830000|2024-07-24 23:13:50|59.29|58.99|59.32|59.02|59.32|59.02|59.28|58.98|9
1721862840000|2024-07-24 23:14:00|59.3|59|59.28|58.98|59.3|59|59.28|58.98|17
1721862850000|2024-07-24 23:14:10|59.27|58.97|59.29|58.99|59.29|58.99|59.27|58.97|14
1721862860000|2024-07-24 23:14:20|59.3|59|59.32|59.02|59.32|59.02|59.3|59|9
1721862870000|2024-07-24 23:14:30|59.31|59.01|59.3|59|59.32|59.02|59.3|59|10
1721862880000|2024-07-24 23:14:40|59.32|59.02|59.31|59.01|59.32|59.02|59.3|59|10
1721862890000|2024-07-24 23:14:50|59.3|59|59.29|58.99|59.31|59.01|59.28|58.98|13
1721862900000|2024-07-24 23:15:00|59.28|58.98|59.29|58.99|59.3|59|59.28|58.98|15
1721862910000|2024-07-24 23:15:10|59.28|58.98|59.3|59|59.32|59.02|59.28|58.98|12
1721862920000|2024-07-24 23:15:20|59.31|59.01|59.34|59.04|59.34|59.04|59.3|59|6
1721862930000|2024-07-24 23:15:30|59.33|59.03|59.3|59|59.33|59.03|59.3|59|23
1721862940000|2024-07-24 23:15:40|59.31|59.01|59.29|58.99|59.31|59.01|59.28|58.98|14
1721862950000|2024-07-24 23:15:50|59.3|59|59.29|58.99|59.3|59|59.28|58.98|10
1721862960000|2024-07-24 23:16:00|59.3|59|59.29|58.99|59.3|59|59.28|58.98|16
1721862970000|2024-07-24 23:16:10|59.3|59|59.3|59|59.3|59|59.29|58.99|13
1721862980000|2024-07-24 23:16:20|59.29|58.99|59.27|58.97|59.3|59|59.27|58.97|13
1721862990000|2024-07-24 23:16:30|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|6
1721863000000|2024-07-24 23:16:40|59.25|58.95|59.19|58.89|59.25|58.95|59.19|58.89|17
1721863010000|2024-07-24 23:16:50|59.18|58.88|59.14|58.84|59.18|58.88|59.14|58.84|7
1721863020000|2024-07-24 23:17:00|59.13|58.83|59.08|58.78|59.13|58.83|59.07|58.77|17
1721863030000|2024-07-24 23:17:10|59.09|58.79|59.11|58.81|59.13|58.83|59.07|58.77|24
1721863040000|2024-07-24 23:17:20|59.13|58.83|59.1|58.8|59.14|58.84|59.1|58.8|20
1721863050000|2024-07-24 23:17:30|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|20
1721863060000|2024-07-24 23:17:40|59.09|58.79|59.12|58.82|59.13|58.83|59.09|58.79|16
1721863070000|2024-07-24 23:17:50|59.13|58.83|59.15|58.85|59.15|58.85|59.12|58.82|7
1721863080000|2024-07-24 23:18:00|59.14|58.84|59.17|58.87|59.18|58.88|59.14|58.84|7
1721863090000|2024-07-24 23:18:10|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|23
1721863100000|2024-07-24 23:18:20|59.2|58.9|59.21|58.91|59.21|58.91|59.19|58.89|17
1721863110000|2024-07-24 23:18:30|59.2|58.9|59.2|58.9|59.23|58.93|59.19|58.89|14
1721863120000|2024-07-24 23:18:40|59.19|58.89|59.22|58.92|59.22|58.92|59.19|58.89|19
1721863130000|2024-07-24 23:18:50|59.21|58.91|59.24|58.94|59.24|58.94|59.21|58.91|5
1721863140000|2024-07-24 23:19:00|59.23|58.93|59.2|58.9|59.23|58.93|59.18|58.88|20
1721863150000|2024-07-24 23:19:10|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|16
1721863160000|2024-07-24 23:19:20|59.21|58.91|59.18|58.88|59.21|58.91|59.18|58.88|8
1721863170000|2024-07-24 23:19:30|59.17|58.87|59.16|58.86|59.18|58.88|59.15|58.85|16
1721863180000|2024-07-24 23:19:40|59.15|58.85|59.12|58.82|59.15|58.85|59.11|58.81|9
1721863190000|2024-07-24 23:19:50|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|9
1721863200000|2024-07-24 23:20:00|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|6
1721863210000|2024-07-24 23:20:10|59.12|58.82|59.08|58.78|59.13|58.83|59.07|58.77|21
1721863220000|2024-07-24 23:20:20|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|7
1721863230000|2024-07-24 23:20:30|59.07|58.77|59.08|58.78|59.09|58.79|59.06|58.76|8
1721863240000|2024-07-24 23:20:40|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|5
1721863250000|2024-07-24 23:20:50|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|17
1721863260000|2024-07-24 23:21:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|16
1721863270000|2024-07-24 23:21:10|59.1|58.8|59.07|58.77|59.1|58.8|59.06|58.76|10
1721863280000|2024-07-24 23:21:20|59.08|58.78|59.09|58.79|59.11|58.81|59.08|58.78|10
1721863290000|2024-07-24 23:21:30|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|2
1721863300000|2024-07-24 23:21:40|59.07|58.77|59.02|58.72|59.07|58.77|59.02|58.72|7
1721863310000|2024-07-24 23:21:50|59.01|58.71|58.98|58.68|59.01|58.71|58.97|58.67|20
1721863320000|2024-07-24 23:22:00|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|5
1721863330000|2024-07-24 23:22:10|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|8
1721863340000|2024-07-24 23:22:20|58.96|58.66|58.92|58.62|58.96|58.66|58.92|58.62|5
1721863350000|2024-07-24 23:22:30|58.93|58.63|58.93|58.63|58.94|58.64|58.91|58.61|12
1721863360000|2024-07-24 23:22:40|58.92|58.62|58.92|58.62|58.92|58.62|58.91|58.61|3
1721863370000|2024-07-24 23:22:50|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|4
1721863380000|2024-07-24 23:23:00|58.95|58.65|58.99|58.69|58.99|58.69|58.95|58.65|5
1721863390000|2024-07-24 23:23:10|59|58.7|58.98|58.68|59|58.7|58.98|58.68|7
1721863400000|2024-07-24 23:23:20|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|8
1721863410000|2024-07-24 23:23:30|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|6
1721863420000|2024-07-24 23:23:40|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1721863430000|2024-07-24 23:23:50|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1721863440000|2024-07-24 23:24:00|58.94|58.64|58.91|58.61|58.94|58.64|58.91|58.61|4
1721863450000|2024-07-24 23:24:10|58.9|58.6|58.88|58.58|58.91|58.61|58.88|58.58|8
1721863460000|2024-07-24 23:24:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1721863470000|2024-07-24 23:24:30|58.87|58.57|58.87|58.57|58.87|58.57|58.84|58.54|6
1721863480000|2024-07-24 23:24:40|58.86|58.56|58.89|58.59|58.9|58.6|58.86|58.56|9
1721863490000|2024-07-24 23:24:50|58.9|58.6|58.9|58.6|58.9|58.6|58.87|58.57|16
1721863500000|2024-07-24 23:25:00|58.89|58.59|58.88|58.58|58.9|58.6|58.86|58.56|15
1721863510000|2024-07-24 23:25:10|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|7
1721863520000|2024-07-24 23:25:20|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|11
1721863530000|2024-07-24 23:25:30|58.8|58.5|58.79|58.49|58.81|58.51|58.78|58.48|18
1721863540000|2024-07-24 23:25:40|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|3
1721863550000|2024-07-24 23:25:50|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|3
1721863560000|2024-07-24 23:26:00|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|5
1721863570000|2024-07-24 23:26:10|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|6
1721863580000|2024-07-24 23:26:20|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1721863590000|2024-07-24 23:26:30|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1721863600000|2024-07-24 23:26:40|58.87|58.57|58.89|58.59|58.9|58.6|58.87|58.57|9
1721863610000|2024-07-24 23:26:50|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|5
1721863620000|2024-07-24 23:27:00|58.89|58.59|58.93|58.63|58.93|58.63|58.88|58.58|11
1721863630000|2024-07-24 23:27:10|58.91|58.61|58.95|58.65|58.96|58.66|58.91|58.61|7
1721863640000|2024-07-24 23:27:20|58.94|58.64|58.95|58.65|58.95|58.65|58.92|58.62|9
1721863650000|2024-07-24 23:27:30|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|3
1721863660000|2024-07-24 23:27:40|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1721863670000|2024-07-24 23:27:50|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|5
1721863680000|2024-07-24 23:28:00|58.89|58.59|58.89|58.59|58.91|58.61|58.89|58.59|6
1721863690000|2024-07-24 23:28:10|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|9
1721863700000|2024-07-24 23:28:20|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|6
1721863710000|2024-07-24 23:28:30|58.88|58.58|58.89|58.59|58.9|58.6|58.88|58.58|6
1721863720000|2024-07-24 23:28:40|58.88|58.58|58.82|58.52|58.88|58.58|58.82|58.52|7
1721863730000|2024-07-24 23:28:50|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|6
1721863740000|2024-07-24 23:29:00|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|4
1721863750000|2024-07-24 23:29:10|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|10
1721863760000|2024-07-24 23:29:20|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|12
1721863770000|2024-07-24 23:29:30|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|12
1721863780000|2024-07-24 23:29:40|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|6
1721863790000|2024-07-24 23:29:50|58.9|58.6|58.94|58.64|58.94|58.64|58.9|58.6|4
1721863800000|2024-07-24 23:30:00|58.93|58.63|58.92|58.62|58.94|58.64|58.9|58.6|15
1721863810000|2024-07-24 23:30:10|58.91|58.61|58.91|58.61|58.93|58.63|58.91|58.61|15
1721863820000|2024-07-24 23:30:20|58.9|58.6|58.91|58.61|58.93|58.63|58.9|58.6|14
1721863830000|2024-07-24 23:30:30|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|16
1721863840000|2024-07-24 23:30:40|58.9|58.6|58.89|58.59|58.91|58.61|58.88|58.58|10
1721863850000|2024-07-24 23:30:50|58.87|58.57|58.91|58.61|58.92|58.62|58.87|58.57|10
1721863860000|2024-07-24 23:31:00|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|12
1721863870000|2024-07-24 23:31:10|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|9
1721863880000|2024-07-24 23:31:20|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|12
1721863890000|2024-07-24 23:31:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1721863900000|2024-07-24 23:31:40|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1721863910000|2024-07-24 23:31:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721863920000|2024-07-24 23:32:00|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|3
1721863930000|2024-07-24 23:32:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1721863940000|2024-07-24 23:32:20|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1721863960000|2024-07-24 23:32:40|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|2
1721863970000|2024-07-24 23:32:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1721863980000|2024-07-24 23:33:00|58.91|58.61|58.94|58.64|58.95|58.65|58.91|58.61|5
1721863990000|2024-07-24 23:33:10|58.95|58.65|58.97|58.67|58.98|58.68|58.95|58.65|4
1721864000000|2024-07-24 23:33:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1721864010000|2024-07-24 23:33:30|58.97|58.67|58.98|58.68|58.99|58.69|58.97|58.67|4
1721864020000|2024-07-24 23:33:40|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721864030000|2024-07-24 23:33:50|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1721864040000|2024-07-24 23:34:00|58.98|58.68|58.96|58.66|58.98|58.68|58.91|58.61|16
1721864050000|2024-07-24 23:34:10|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|5
1721864060000|2024-07-24 23:34:20|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|7
1721864070000|2024-07-24 23:34:30|58.97|58.67|58.94|58.64|58.97|58.67|58.92|58.62|8
1721864080000|2024-07-24 23:34:40|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|9
1721864090000|2024-07-24 23:34:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1721864100000|2024-07-24 23:35:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721864110000|2024-07-24 23:35:10|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1721864120000|2024-07-24 23:35:20|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|3
1721864130000|2024-07-24 23:35:30|58.97|58.67|59|58.7|59|58.7|58.97|58.67|12
1721864140000|2024-07-24 23:35:40|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|11
1721864150000|2024-07-24 23:35:50|59|58.7|59|58.7|59|58.7|58.99|58.69|13
1721864160000|2024-07-24 23:36:00|59.01|58.71|59|58.7|59.01|58.71|58.98|58.68|13
1721864170000|2024-07-24 23:36:10|59.01|58.71|59.01|58.71|59.03|58.73|59|58.7|12
1721864180000|2024-07-24 23:36:20|58.99|58.69|59|58.7|59|58.7|58.98|58.68|4
1721864190000|2024-07-24 23:36:30|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1721864200000|2024-07-24 23:36:40|59|58.7|59.01|58.71|59.01|58.71|59|58.7|4
1721864210000|2024-07-24 23:36:50|59|58.7|58.98|58.68|59|58.7|58.97|58.67|6
1721864220000|2024-07-24 23:37:00|58.97|58.67|58.93|58.63|58.97|58.67|58.93|58.63|8
1721864230000|2024-07-24 23:37:10|58.94|58.64|58.95|58.65|58.96|58.66|58.93|58.63|7
1721864240000|2024-07-24 23:37:20|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|7
1721864250000|2024-07-24 23:37:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1721864260000|2024-07-24 23:37:40|58.95|58.65|58.9|58.6|58.96|58.66|58.9|58.6|10
1721864270000|2024-07-24 23:37:50|58.91|58.61|58.94|58.64|58.94|58.64|58.9|58.6|12
1721864280000|2024-07-24 23:38:00|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|14
1721864290000|2024-07-24 23:38:10|58.9|58.6|58.9|58.6|58.9|58.6|58.86|58.56|15
1721864300000|2024-07-24 23:38:20|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|8
1721864310000|2024-07-24 23:38:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1721864320000|2024-07-24 23:38:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721864330000|2024-07-24 23:38:50|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1721864340000|2024-07-24 23:39:00|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1721864350000|2024-07-24 23:39:10|58.88|58.58|58.9|58.6|58.91|58.61|58.88|58.58|7
1721864360000|2024-07-24 23:39:20|58.91|58.61|58.95|58.65|58.96|58.66|58.91|58.61|6
1721864370000|2024-07-24 23:39:30|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|9
1721864380000|2024-07-24 23:39:40|58.96|58.66|58.93|58.63|58.97|58.67|58.93|58.63|5
1721864390000|2024-07-24 23:39:50|58.92|58.62|58.94|58.64|58.94|58.64|58.91|58.61|9
1721864420000|2024-07-24 23:40:20|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|5
1721864430000|2024-07-24 23:40:30|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|7
1721864440000|2024-07-24 23:40:40|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1721864450000|2024-07-24 23:40:50|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1721864460000|2024-07-24 23:41:00|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721864470000|2024-07-24 23:41:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|7
1721864480000|2024-07-24 23:41:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|7
1721864490000|2024-07-24 23:41:30|58.97|58.67|58.94|58.64|58.97|58.67|58.94|58.64|12
1721864500000|2024-07-24 23:41:40|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|12
1721864510000|2024-07-24 23:41:50|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|5
1721864520000|2024-07-24 23:42:00|58.92|58.62|58.91|58.61|58.93|58.63|58.89|58.59|15
1721864530000|2024-07-24 23:42:10|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|15
1721864540000|2024-07-24 23:42:20|58.9|58.6|58.94|58.64|58.94|58.64|58.89|58.59|5
1721864560000|2024-07-24 23:42:40|58.95|58.65|58.95|58.65|58.96|58.66|58.94|58.64|5
1721864570000|2024-07-24 23:42:50|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|3
1721864580000|2024-07-24 23:43:00|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1721864590000|2024-07-24 23:43:10|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|4
1721864600000|2024-07-24 23:43:20|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1721864620000|2024-07-24 23:43:40|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|8
1721864630000|2024-07-24 23:43:50|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|6
1721864640000|2024-07-24 23:44:00|58.89|58.59|58.88|58.58|58.9|58.6|58.87|58.57|9
1721864660000|2024-07-24 23:44:20|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|7
1721864670000|2024-07-24 23:44:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1721864690000|2024-07-24 23:44:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1721864700000|2024-07-24 23:45:00|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|8
1721864710000|2024-07-24 23:45:10|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|7
1721864720000|2024-07-24 23:45:20|58.84|58.54|58.84|58.54|58.85|58.55|58.82|58.52|9
1721864730000|2024-07-24 23:45:30|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|7
1721864740000|2024-07-24 23:45:40|58.86|58.56|58.9|58.6|58.91|58.61|58.85|58.55|12
1721864750000|2024-07-24 23:45:50|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|12
1721864760000|2024-07-24 23:46:00|58.87|58.57|58.87|58.57|58.87|58.57|58.84|58.54|12
1721864770000|2024-07-24 23:46:10|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|13
1721864780000|2024-07-24 23:46:20|58.87|58.57|58.86|58.56|58.89|58.59|58.86|58.56|10
1721864790000|2024-07-24 23:46:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1721864800000|2024-07-24 23:46:40|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1721864810000|2024-07-24 23:46:50|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|6
1721864820000|2024-07-24 23:47:00|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|5
1721864830000|2024-07-24 23:47:10|58.88|58.58|58.94|58.64|58.94|58.64|58.87|58.57|12
1721864840000|2024-07-24 23:47:20|58.95|58.65|58.94|58.64|58.96|58.66|58.93|58.63|6
1721864850000|2024-07-24 23:47:30|58.95|58.65|58.96|58.66|58.97|58.67|58.94|58.64|7
1721864860000|2024-07-24 23:47:40|58.98|58.68|58.96|58.66|58.98|58.68|58.95|58.65|6
1721864870000|2024-07-24 23:47:50|59|58.7|58.98|58.68|59|58.7|58.97|58.67|4
1721864880000|2024-07-24 23:48:00|58.97|58.67|58.99|58.69|58.99|58.69|58.96|58.66|11
1721864890000|2024-07-24 23:48:10|58.98|58.68|58.98|58.68|58.99|58.69|58.96|58.66|12
1721864900000|2024-07-24 23:48:20|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|5
1721864910000|2024-07-24 23:48:30|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|4
1721864920000|2024-07-24 23:48:40|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|9
1721864930000|2024-07-24 23:48:50|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|7
1721864940000|2024-07-24 23:49:00|58.98|58.68|58.99|58.69|59.02|58.72|58.98|58.68|9
1721864950000|2024-07-24 23:49:10|59|58.7|58.99|58.69|59|58.7|58.99|58.69|6
1721864960000|2024-07-24 23:49:20|59|58.7|58.99|58.69|59|58.7|58.99|58.69|10
1721864970000|2024-07-24 23:49:30|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|7
1721864980000|2024-07-24 23:49:40|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|4
1721864990000|2024-07-24 23:49:50|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1721865000000|2024-07-24 23:50:00|58.99|58.69|59|58.7|59|58.7|58.95|58.65|15
1721865010000|2024-07-24 23:50:10|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|10
1721865020000|2024-07-24 23:50:20|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|10
1721865030000|2024-07-24 23:50:30|58.99|58.69|59|58.7|59.01|58.71|58.98|58.68|8
1721865040000|2024-07-24 23:50:40|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1721865050000|2024-07-24 23:50:50|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|3
1721865060000|2024-07-24 23:51:00|59|58.7|59|58.7|59.01|58.71|58.99|58.69|6
1721865070000|2024-07-24 23:51:10|58.99|58.69|58.98|58.68|59.01|58.71|58.97|58.67|9
1721865080000|2024-07-24 23:51:20|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1721865090000|2024-07-24 23:51:30|58.97|58.67|58.96|58.66|58.98|58.68|58.95|58.65|8
1721865100000|2024-07-24 23:51:40|58.97|58.67|58.96|58.66|58.99|58.69|58.96|58.66|8
1721865110000|2024-07-24 23:51:50|58.97|58.67|58.95|58.65|58.97|58.67|58.94|58.64|5
1721865120000|2024-07-24 23:52:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1721865130000|2024-07-24 23:52:10|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|11
1721865140000|2024-07-24 23:52:20|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1721865150000|2024-07-24 23:52:30|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|8
1721865160000|2024-07-24 23:52:40|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|4
1721865170000|2024-07-24 23:52:50|58.97|58.67|58.97|58.67|58.99|58.69|58.97|58.67|6
1721865180000|2024-07-24 23:53:00|58.99|58.69|58.97|58.67|58.99|58.69|58.96|58.66|5
1721865190000|2024-07-24 23:53:10|58.98|58.68|59|58.7|59|58.7|58.98|58.68|4
1721865200000|2024-07-24 23:53:20|58.99|58.69|59|58.7|59|58.7|58.98|58.68|12
1721865210000|2024-07-24 23:53:30|58.98|58.68|58.99|58.69|59.01|58.71|58.98|58.68|10
1721865220000|2024-07-24 23:53:40|59|58.7|59|58.7|59.01|58.71|58.99|58.69|5
1721865230000|2024-07-24 23:53:50|58.99|58.69|59.04|58.74|59.04|58.74|58.99|58.69|7
1721865240000|2024-07-24 23:54:00|59.03|58.73|59.07|58.77|59.08|58.78|59.03|58.73|13
1721865250000|2024-07-24 23:54:10|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|10
1721865260000|2024-07-24 23:54:20|59.08|58.78|59.08|58.78|59.08|58.78|59.06|58.76|10
1721865270000|2024-07-24 23:54:30|59.07|58.77|59.09|58.79|59.1|58.8|59.07|58.77|13
1721865280000|2024-07-24 23:54:40|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|11
1721865290000|2024-07-24 23:54:50|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|6
1721865300000|2024-07-24 23:55:00|59.09|58.79|59.09|58.79|59.1|58.8|59.09|58.79|9
1721865310000|2024-07-24 23:55:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|6
1721865320000|2024-07-24 23:55:20|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|8
1721865330000|2024-07-24 23:55:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1721865340000|2024-07-24 23:55:40|59.1|58.8|59.1|58.8|59.1|58.8|59.08|58.78|6
1721865350000|2024-07-24 23:55:50|59.09|58.79|59.12|58.82|59.12|58.82|59.08|58.78|9
1721865360000|2024-07-24 23:56:00|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|16
1721865370000|2024-07-24 23:56:10|59.12|58.82|59.13|58.83|59.13|58.83|59.1|58.8|12
1721865380000|2024-07-24 23:56:20|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|10
1721865390000|2024-07-24 23:56:30|59.13|58.83|59.13|58.83|59.13|58.83|59.11|58.81|14
1721865400000|2024-07-24 23:56:40|59.11|58.81|59.11|58.81|59.13|58.83|59.11|58.81|9
1721865410000|2024-07-24 23:56:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|3
1721865420000|2024-07-24 23:57:00|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|10
1721865430000|2024-07-24 23:57:10|59.13|58.83|59.12|58.82|59.13|58.83|59.11|58.81|12
1721865440000|2024-07-24 23:57:20|59.13|58.83|59.16|58.86|59.16|58.86|59.12|58.82|6
1721865450000|2024-07-24 23:57:30|59.15|58.85|59.11|58.81|59.15|58.85|59.1|58.8|13
1721865460000|2024-07-24 23:57:40|59.12|58.82|59.12|58.82|59.13|58.83|59.1|58.8|18
1721865470000|2024-07-24 23:57:50|59.11|58.81|59.13|58.83|59.13|58.83|59.11|58.81|13
1721865480000|2024-07-24 23:58:00|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|8
1721865490000|2024-07-24 23:58:10|59.1|58.8|59.11|58.81|59.12|58.82|59.1|58.8|14
1721865500000|2024-07-24 23:58:20|59.1|58.8|59.1|58.8|59.12|58.82|59.1|58.8|10
1721865510000|2024-07-24 23:58:30|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|7
1721865520000|2024-07-24 23:58:40|59.12|58.82|59.11|58.81|59.12|58.82|59.09|58.79|10
1721865530000|2024-07-24 23:58:50|59.1|58.8|59.1|58.8|59.12|58.82|59.09|58.79|11
1721865540000|2024-07-24 23:59:00|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|12
1721865550000|2024-07-24 23:59:10|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|11
1721865560000|2024-07-24 23:59:20|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|15
1721865570000|2024-07-24 23:59:30|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|8
1721865580000|2024-07-24 23:59:40|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|8
1721865590000|2024-07-24 23:59:50|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|14
1721865600000|2024-07-25 00:00:00|59.09|58.79|59.06|58.76|59.1|58.8|59.05|58.75|14
1721865610000|2024-07-25 00:00:10|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|9
1721865620000|2024-07-25 00:00:20|59.07|58.77|59.01|58.71|59.07|58.77|59.01|58.71|15
1721865630000|2024-07-25 00:00:30|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|6
1721865640000|2024-07-25 00:00:40|59.04|58.74|59.05|58.75|59.06|58.76|59.02|58.72|9
1721865650000|2024-07-25 00:00:50|59.06|58.76|59.05|58.75|59.07|58.77|59.05|58.75|10
1721865660000|2024-07-25 00:01:00|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|9
1721865670000|2024-07-25 00:01:10|59.03|58.73|59.03|58.73|59.03|58.73|59.01|58.71|9
1721865680000|2024-07-25 00:01:20|59.04|58.74|59.05|58.75|59.06|58.76|59.02|58.72|7
1721865690000|2024-07-25 00:01:30|59.04|58.74|59.03|58.73|59.05|58.75|59.02|58.72|6
1721865700000|2024-07-25 00:01:40|59.02|58.72|59|58.7|59.02|58.72|59|58.7|10
1721865710000|2024-07-25 00:01:50|58.99|58.69|59|58.7|59|58.7|58.98|58.68|12
1721865720000|2024-07-25 00:02:00|58.99|58.69|59|58.7|59|58.7|58.99|58.69|6
1721865730000|2024-07-25 00:02:10|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|3
1721865740000|2024-07-25 00:02:20|58.99|58.69|58.96|58.66|58.99|58.69|58.96|58.66|6
1721865750000|2024-07-25 00:02:30|58.98|58.68|58.97|58.67|58.99|58.69|58.97|58.67|5
1721865760000|2024-07-25 00:02:40|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|5
1721865770000|2024-07-25 00:02:50|58.99|58.69|59.03|58.73|59.03|58.73|58.98|58.68|8
1721865780000|2024-07-25 00:03:00|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1721865790000|2024-07-25 00:03:10|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|16
1721865800000|2024-07-25 00:03:20|59.06|58.76|59.07|58.77|59.09|58.79|59.06|58.76|14
1721865810000|2024-07-25 00:03:30|59.08|58.78|59.07|58.77|59.09|58.79|59.06|58.76|17
1721865820000|2024-07-25 00:03:40|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|8
1721865830000|2024-07-25 00:03:50|59.09|58.79|59.08|58.78|59.11|58.81|59.08|58.78|17
1721865840000|2024-07-25 00:04:00|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|13
1721865850000|2024-07-25 00:04:10|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|11
1721865860000|2024-07-25 00:04:20|59.1|58.8|59.1|58.8|59.1|58.8|59.08|58.78|9
1721865870000|2024-07-25 00:04:30|59.09|58.79|59.14|58.84|59.14|58.84|59.09|58.79|17
1721865880000|2024-07-25 00:04:40|59.15|58.85|59.16|58.86|59.16|58.86|59.13|58.83|7
1721865890000|2024-07-25 00:04:50|59.14|58.84|59.15|58.85|59.16|58.86|59.14|58.84|8
1721865900000|2024-07-25 00:05:00|59.14|58.84|59.17|58.87|59.18|58.88|59.14|58.84|15
1721865910000|2024-07-25 00:05:10|59.18|58.88|59.18|58.88|59.2|58.9|59.16|58.86|22
1721865920000|2024-07-25 00:05:20|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|7
1721865930000|2024-07-25 00:05:30|59.18|58.88|59.19|58.89|59.19|58.89|59.17|58.87|11
1721865940000|2024-07-25 00:05:40|59.18|58.88|59.16|58.86|59.19|58.89|59.16|58.86|9
1721865950000|2024-07-25 00:05:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721865960000|2024-07-25 00:06:00|59.17|58.87|59.18|58.88|59.2|58.9|59.16|58.86|19
1721865970000|2024-07-25 00:06:10|59.17|58.87|59.16|58.86|59.19|58.89|59.16|58.86|13
1721865980000|2024-07-25 00:06:20|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1721865990000|2024-07-25 00:06:30|59.15|58.85|59.17|58.87|59.17|58.87|59.14|58.84|7
1721866000000|2024-07-25 00:06:40|59.18|58.88|59.21|58.91|59.21|58.91|59.18|58.88|8
1721866010000|2024-07-25 00:06:50|59.2|58.9|59.15|58.85|59.2|58.9|59.14|58.84|19
1721866020000|2024-07-25 00:07:00|59.14|58.84|59.15|58.85|59.15|58.85|59.13|58.83|10
1721866030000|2024-07-25 00:07:10|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|5
1721866040000|2024-07-25 00:07:20|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1721866050000|2024-07-25 00:07:30|59.12|58.82|59.06|58.76|59.12|58.82|59.05|58.75|12
1721866060000|2024-07-25 00:07:40|59.05|58.75|59.05|58.75|59.07|58.77|59.04|58.74|15
1721866070000|2024-07-25 00:07:50|59.06|58.76|59.12|58.82|59.12|58.82|59.06|58.76|9
1721866080000|2024-07-25 00:08:00|59.13|58.83|59.14|58.84|59.14|58.84|59.12|58.82|6
1721866090000|2024-07-25 00:08:10|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|7
1721866100000|2024-07-25 00:08:20|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|6
1721866110000|2024-07-25 00:08:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721866120000|2024-07-25 00:08:40|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|8
1721866130000|2024-07-25 00:08:50|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1721866140000|2024-07-25 00:09:00|59.12|58.82|59.11|58.81|59.13|58.83|59.09|58.79|16
1721866150000|2024-07-25 00:09:10|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|7
1721866160000|2024-07-25 00:09:20|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|10
1721866170000|2024-07-25 00:09:30|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|9
1721866180000|2024-07-25 00:09:40|59.08|58.78|59.02|58.72|59.08|58.78|59.02|58.72|11
1721866190000|2024-07-25 00:09:50|59.03|58.73|59.02|58.72|59.03|58.73|59.01|58.71|4
1721866210000|2024-07-25 00:10:10|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1721866220000|2024-07-25 00:10:20|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|9
1721866230000|2024-07-25 00:10:30|59.01|58.71|58.99|58.69|59.01|58.71|58.98|58.68|12
1721866240000|2024-07-25 00:10:40|58.98|58.68|59.01|58.71|59.01|58.71|58.98|58.68|11
1721866250000|2024-07-25 00:10:50|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|10
1721866260000|2024-07-25 00:11:00|59|58.7|58.99|58.69|59|58.7|58.99|58.69|12
1721866270000|2024-07-25 00:11:10|58.97|58.67|58.96|58.66|58.98|58.68|58.95|58.65|12
1721866280000|2024-07-25 00:11:20|58.95|58.65|58.92|58.62|58.96|58.66|58.92|58.62|14
1721866290000|2024-07-25 00:11:30|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|11
1721866300000|2024-07-25 00:11:40|58.88|58.58|58.86|58.56|58.89|58.59|58.86|58.56|18
1721866310000|2024-07-25 00:11:50|58.87|58.57|58.96|58.66|58.96|58.66|58.86|58.56|21
1721866320000|2024-07-25 00:12:00|58.97|58.67|59.02|58.72|59.02|58.72|58.96|58.66|18
1721866330000|2024-07-25 00:12:10|59|58.7|59|58.7|59.03|58.73|58.99|58.69|15
1721866340000|2024-07-25 00:12:20|58.99|58.69|58.97|58.67|59|58.7|58.97|58.67|15
1721866350000|2024-07-25 00:12:30|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|7
1721866360000|2024-07-25 00:12:40|58.99|58.69|59|58.7|59|58.7|58.98|58.68|14
1721866370000|2024-07-25 00:12:50|58.99|58.69|58.99|58.69|59|58.7|58.97|58.67|15
1721866380000|2024-07-25 00:13:00|58.98|58.68|58.94|58.64|58.98|58.68|58.93|58.63|15
1721866390000|2024-07-25 00:13:10|58.92|58.62|58.93|58.63|58.93|58.63|58.89|58.59|13
1721866400000|2024-07-25 00:13:20|58.94|58.64|58.98|58.68|58.98|58.68|58.93|58.63|9
1721866410000|2024-07-25 00:13:30|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1721866420000|2024-07-25 00:13:40|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|10
1721866430000|2024-07-25 00:13:50|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|7
1721866440000|2024-07-25 00:14:00|58.99|58.69|58.99|58.69|58.99|58.69|58.97|58.67|8
1721866450000|2024-07-25 00:14:10|59|58.7|58.99|58.69|59|58.7|58.98|58.68|6
1721866460000|2024-07-25 00:14:20|58.98|58.68|59.03|58.73|59.03|58.73|58.98|58.68|6
1721866470000|2024-07-25 00:14:30|59.04|58.74|59.09|58.79|59.09|58.79|59.04|58.74|15
1721866480000|2024-07-25 00:14:40|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|18
1721866490000|2024-07-25 00:14:50|59.1|58.8|59.13|58.83|59.13|58.83|59.09|58.79|16
1721866500000|2024-07-25 00:15:00|59.12|58.82|59.12|58.82|59.14|58.84|59.1|58.8|12
1721866510000|2024-07-25 00:15:10|59.11|58.81|59.1|58.8|59.11|58.81|59.08|58.78|22
1721866520000|2024-07-25 00:15:20|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|17
1721866530000|2024-07-25 00:15:30|59.09|58.79|59.06|58.76|59.09|58.79|59.04|58.74|19
1721866540000|2024-07-25 00:15:40|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|8
1721866550000|2024-07-25 00:15:50|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|4
1721866560000|2024-07-25 00:16:00|59.01|58.71|58.99|58.69|59.03|58.73|58.99|58.69|14
1721866570000|2024-07-25 00:16:10|58.98|58.68|59.02|58.72|59.03|58.73|58.98|58.68|19
1721866580000|2024-07-25 00:16:20|59.01|58.71|59.01|58.71|59.02|58.72|58.99|58.69|15
1721866590000|2024-07-25 00:16:30|58.99|58.69|59.01|58.71|59.03|58.73|58.99|58.69|11
1721866600000|2024-07-25 00:16:40|59|58.7|58.98|58.68|59.01|58.71|58.98|58.68|20
1721866610000|2024-07-25 00:16:50|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|6
1721866620000|2024-07-25 00:17:00|58.99|58.69|59.04|58.74|59.04|58.74|58.99|58.69|11
1721866630000|2024-07-25 00:17:10|59.05|58.75|59.08|58.78|59.08|58.78|59.05|58.75|16
1721866640000|2024-07-25 00:17:20|59.09|58.79|59.1|58.8|59.12|58.82|59.07|58.77|23
1721866650000|2024-07-25 00:17:30|59.11|58.81|59.14|58.84|59.14|58.84|59.1|58.8|16
1721866660000|2024-07-25 00:17:40|59.13|58.83|59.2|58.9|59.2|58.9|59.13|58.83|13
1721866670000|2024-07-25 00:17:50|59.19|58.89|59.19|58.89|59.2|58.9|59.17|58.87|24
1721866680000|2024-07-25 00:18:00|59.2|58.9|59.22|58.92|59.22|58.92|59.18|58.88|19
1721866690000|2024-07-25 00:18:10|59.21|58.91|59.15|58.85|59.22|58.92|59.14|58.84|15
1721866700000|2024-07-25 00:18:20|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|16
1721866710000|2024-07-25 00:18:30|59.14|58.84|59.12|58.82|59.15|58.85|59.08|58.78|17
1721866720000|2024-07-25 00:18:40|59.11|58.81|59.1|58.8|59.11|58.81|59.08|58.78|18
1721866730000|2024-07-25 00:18:50|59.11|58.81|59.1|58.8|59.13|58.83|59.09|58.79|16
1721866740000|2024-07-25 00:19:00|59.09|58.79|59.1|58.8|59.12|58.82|59.08|58.78|16
1721866750000|2024-07-25 00:19:10|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|12
1721866760000|2024-07-25 00:19:20|59.09|58.79|59.05|58.75|59.1|58.8|59.04|58.74|20
1721866770000|2024-07-25 00:19:30|59.04|58.74|59.1|58.8|59.1|58.8|59.04|58.74|16
1721866780000|2024-07-25 00:19:40|59.09|58.79|59.06|58.76|59.09|58.79|59.06|58.76|17
1721866790000|2024-07-25 00:19:50|59.05|58.75|59.09|58.79|59.09|58.79|59.05|58.75|15
1721866800000|2024-07-25 00:20:00|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|5
1721866810000|2024-07-25 00:20:10|59.11|58.81|59.09|58.79|59.11|58.81|59.08|58.78|13
1721866820000|2024-07-25 00:20:20|59.12|58.82|59.14|58.84|59.15|58.85|59.12|58.82|7
1721866830000|2024-07-25 00:20:30|59.15|58.85|59.19|58.89|59.19|58.89|59.14|58.84|19
1721866840000|2024-07-25 00:20:40|59.18|58.88|59.19|58.89|59.19|58.89|59.18|58.88|20
1721866850000|2024-07-25 00:20:50|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|13
1721866860000|2024-07-25 00:21:00|59.18|58.88|59.2|58.9|59.2|58.9|59.18|58.88|19
1721866870000|2024-07-25 00:21:10|59.21|58.91|59.2|58.9|59.21|58.91|59.19|58.89|14
1721866880000|2024-07-25 00:21:20|59.19|58.89|59.17|58.87|59.2|58.9|59.17|58.87|16
1721866890000|2024-07-25 00:21:30|59.19|58.89|59.17|58.87|59.2|58.9|59.17|58.87|15
1721866900000|2024-07-25 00:21:40|59.18|58.88|59.23|58.93|59.23|58.93|59.17|58.87|18
1721866910000|2024-07-25 00:21:50|59.22|58.92|59.22|58.92|59.23|58.93|59.19|58.89|18
1721866920000|2024-07-25 00:22:00|59.21|58.91|59.23|58.93|59.24|58.94|59.19|58.89|21
1721866930000|2024-07-25 00:22:10|59.25|58.95|59.26|58.96|59.26|58.96|59.23|58.93|18
1721866940000|2024-07-25 00:22:20|59.27|58.97|59.25|58.95|59.27|58.97|59.24|58.94|13
1721866950000|2024-07-25 00:22:30|59.27|58.97|59.27|58.97|59.29|58.99|59.26|58.96|19
1721866960000|2024-07-25 00:22:40|59.29|58.99|59.29|58.99|59.29|58.99|59.25|58.95|23
1721866970000|2024-07-25 00:22:50|59.28|58.98|59.28|58.98|59.3|59|59.26|58.96|24
1721866980000|2024-07-25 00:23:00|59.27|58.97|59.28|58.98|59.29|58.99|59.26|58.96|21
1721866990000|2024-07-25 00:23:10|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|18
1721867000000|2024-07-25 00:23:20|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|9
1721867010000|2024-07-25 00:23:30|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|12
1721867020000|2024-07-25 00:23:40|59.28|58.98|59.26|58.96|59.28|58.98|59.26|58.96|13
1721867030000|2024-07-25 00:23:50|59.27|58.97|59.28|58.98|59.3|59|59.26|58.96|16
1721867040000|2024-07-25 00:24:00|59.3|59|59.29|58.99|59.3|59|59.28|58.98|15
1721867050000|2024-07-25 00:24:10|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|15
1721867060000|2024-07-25 00:24:20|59.3|59|59.34|59.04|59.34|59.04|59.29|58.99|8
1721867070000|2024-07-25 00:24:30|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|11
1721867080000|2024-07-25 00:24:40|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|11
1721867090000|2024-07-25 00:24:50|59.33|59.03|59.28|58.98|59.33|59.03|59.28|58.98|13
1721867100000|2024-07-25 00:25:00|59.29|58.99|59.29|58.99|59.31|59.01|59.28|58.98|23
1721867110000|2024-07-25 00:25:10|59.31|59.01|59.29|58.99|59.31|59.01|59.28|58.98|11
1721867120000|2024-07-25 00:25:20|59.28|58.98|59.26|58.96|59.3|59|59.25|58.95|16
1721867130000|2024-07-25 00:25:30|59.25|58.95|59.28|58.98|59.29|58.99|59.25|58.95|18
1721867140000|2024-07-25 00:25:40|59.27|58.97|59.29|58.99|59.3|59|59.26|58.96|20
1721867150000|2024-07-25 00:25:50|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|17
1721867160000|2024-07-25 00:26:00|59.29|58.99|59.3|59|59.3|59|59.28|58.98|15
1721867170000|2024-07-25 00:26:10|59.29|58.99|59.33|59.03|59.33|59.03|59.29|58.99|5
1721867180000|2024-07-25 00:26:20|59.32|59.02|59.27|58.97|59.32|59.02|59.27|58.97|11
1721867190000|2024-07-25 00:26:30|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|25
1721867200000|2024-07-25 00:26:40|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|14
1721867210000|2024-07-25 00:26:50|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|16
1721867220000|2024-07-25 00:27:00|59.25|58.95|59.28|58.98|59.29|58.99|59.25|58.95|18
1721867230000|2024-07-25 00:27:10|59.29|58.99|59.29|58.99|59.31|59.01|59.25|58.95|16
1721867240000|2024-07-25 00:27:20|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|21
1721867250000|2024-07-25 00:27:30|59.3|59|59.3|59|59.31|59.01|59.28|58.98|14
1721867270000|2024-07-25 00:27:50|59.31|59.01|59.3|59|59.31|59.01|59.3|59|2
1721867280000|2024-07-25 00:28:00|59.31|59.01|59.29|58.99|59.31|59.01|59.27|58.97|10
1721867290000|2024-07-25 00:28:10|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|9
1721867300000|2024-07-25 00:28:20|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|16
1721867310000|2024-07-25 00:28:30|59.28|58.98|59.27|58.97|59.28|58.98|59.25|58.95|19
1721867320000|2024-07-25 00:28:40|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|10
1721867330000|2024-07-25 00:28:50|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|14
1721867340000|2024-07-25 00:29:00|59.24|58.94|59.24|58.94|59.26|58.96|59.24|58.94|7
1721867350000|2024-07-25 00:29:10|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|8
1721867360000|2024-07-25 00:29:20|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1721867370000|2024-07-25 00:29:30|59.25|58.95|59.29|58.99|59.3|59|59.23|58.93|10
1721867380000|2024-07-25 00:29:40|59.28|58.98|59.27|58.97|59.3|59|59.26|58.96|19
1721867390000|2024-07-25 00:29:50|59.29|58.99|59.27|58.97|59.29|58.99|59.25|58.95|15
1721867400000|2024-07-25 00:30:00|59.25|58.95|59.26|58.96|59.28|58.98|59.25|58.95|12
1721867410000|2024-07-25 00:30:10|59.28|58.98|59.25|58.95|59.28|58.98|59.24|58.94|17
1721867420000|2024-07-25 00:30:20|59.24|58.94|59.21|58.91|59.25|58.95|59.21|58.91|13
1721867430000|2024-07-25 00:30:30|59.2|58.9|59.14|58.84|59.21|58.91|59.14|58.84|11
1721867440000|2024-07-25 00:30:40|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|10
1721867450000|2024-07-25 00:30:50|59.14|58.84|59.12|58.82|59.14|58.84|59.11|58.81|13
1721867460000|2024-07-25 00:31:00|59.11|58.81|59.11|58.81|59.12|58.82|59.1|58.8|7
1721867470000|2024-07-25 00:31:10|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|2
1721867480000|2024-07-25 00:31:20|59.12|58.82|59.08|58.78|59.12|58.82|59.07|58.77|7
1721867490000|2024-07-25 00:31:30|59.07|58.77|59.13|58.83|59.14|58.84|59.06|58.76|15
1721867500000|2024-07-25 00:31:40|59.14|58.84|59.15|58.85|59.17|58.87|59.13|58.83|20
1721867510000|2024-07-25 00:31:50|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|15
1721867520000|2024-07-25 00:32:00|59.18|58.88|59.13|58.83|59.18|58.88|59.13|58.83|20
1721867530000|2024-07-25 00:32:10|59.14|58.84|59.16|58.86|59.16|58.86|59.13|58.83|18
1721867540000|2024-07-25 00:32:20|59.14|58.84|59.16|58.86|59.18|58.88|59.14|58.84|18
1721867550000|2024-07-25 00:32:30|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|15
1721867560000|2024-07-25 00:32:40|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|9
1721867570000|2024-07-25 00:32:50|59.15|58.85|59.13|58.83|59.16|58.86|59.12|58.82|13
1721867580000|2024-07-25 00:33:00|59.12|58.82|59.12|58.82|59.13|58.83|59.11|58.81|11
1721867590000|2024-07-25 00:33:10|59.13|58.83|59.11|58.81|59.14|58.84|59.11|58.81|7
1721867600000|2024-07-25 00:33:20|59.1|58.8|59.07|58.77|59.1|58.8|59.06|58.76|18
1721867610000|2024-07-25 00:33:30|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|15
1721867620000|2024-07-25 00:33:40|59.08|58.78|59.11|58.81|59.11|58.81|59.07|58.77|9
1721867630000|2024-07-25 00:33:50|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721867640000|2024-07-25 00:34:00|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|9
1721867650000|2024-07-25 00:34:10|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|7
1721867660000|2024-07-25 00:34:20|59.09|58.79|59.06|58.76|59.09|58.79|59.06|58.76|15
1721867670000|2024-07-25 00:34:30|59.07|58.77|59.06|58.76|59.07|58.77|59.03|58.73|15
1721867680000|2024-07-25 00:34:40|59.05|58.75|59.03|58.73|59.05|58.75|59.02|58.72|7
1721867690000|2024-07-25 00:34:50|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|8
1721867700000|2024-07-25 00:35:00|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|12
1721867710000|2024-07-25 00:35:10|59.03|58.73|59.03|58.73|59.05|58.75|59.03|58.73|11
1721867720000|2024-07-25 00:35:20|59.04|58.74|59.01|58.71|59.04|58.74|59.01|58.71|14
1721867730000|2024-07-25 00:35:30|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|6
1721867740000|2024-07-25 00:35:40|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|9
1721867750000|2024-07-25 00:35:50|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|6
1721867760000|2024-07-25 00:36:00|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|6
1721867770000|2024-07-25 00:36:10|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|5
1721867780000|2024-07-25 00:36:20|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1721867790000|2024-07-25 00:36:30|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|4
1721867800000|2024-07-25 00:36:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1721867810000|2024-07-25 00:36:50|58.98|58.68|58.96|58.66|58.98|58.68|58.96|58.66|14
1721867820000|2024-07-25 00:37:00|58.97|58.67|58.94|58.64|58.97|58.67|58.93|58.63|12
1721867830000|2024-07-25 00:37:10|58.95|58.65|58.97|58.67|58.97|58.67|58.94|58.64|14
1721867840000|2024-07-25 00:37:20|58.96|58.66|59.01|58.71|59.02|58.72|58.96|58.66|8
1721867850000|2024-07-25 00:37:30|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1721867860000|2024-07-25 00:37:40|59.02|58.72|59.02|58.72|59.03|58.73|59.01|58.71|13
1721867870000|2024-07-25 00:37:50|59.01|58.71|59.03|58.73|59.03|58.73|59.01|58.71|7
1721867890000|2024-07-25 00:38:10|59.02|58.72|59|58.7|59.02|58.72|59|58.7|2
1721867900000|2024-07-25 00:38:20|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|7
1721867910000|2024-07-25 00:38:30|59.01|58.71|59.01|58.71|59.02|58.72|59|58.7|11
1721867920000|2024-07-25 00:38:40|59|58.7|59.02|58.72|59.02|58.72|59|58.7|12
1721867930000|2024-07-25 00:38:50|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1721867940000|2024-07-25 00:39:00|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|5
1721867950000|2024-07-25 00:39:10|59.03|58.73|59.02|58.72|59.04|58.74|59.02|58.72|12
1721867960000|2024-07-25 00:39:20|59.03|58.73|59.06|58.76|59.08|58.78|59.03|58.73|15
1721867970000|2024-07-25 00:39:30|59.08|58.78|59.11|58.81|59.11|58.81|59.07|58.77|10
1721867980000|2024-07-25 00:39:40|59.1|58.8|59.1|58.8|59.11|58.81|59.06|58.76|13
1721867990000|2024-07-25 00:39:50|59.11|58.81|59.11|58.81|59.11|58.81|59.1|58.8|3
1721868000000|2024-07-25 00:40:00|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|4
1721868010000|2024-07-25 00:40:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1721868020000|2024-07-25 00:40:20|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1721868030000|2024-07-25 00:40:30|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|4
1721868040000|2024-07-25 00:40:40|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|12
1721868050000|2024-07-25 00:40:50|59.11|58.81|59.11|58.81|59.12|58.82|59.11|58.81|3
1721868060000|2024-07-25 00:41:00|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|10
1721868070000|2024-07-25 00:41:10|59.12|58.82|59.15|58.85|59.16|58.86|59.12|58.82|7
1721868080000|2024-07-25 00:41:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|5
1721868090000|2024-07-25 00:41:30|59.17|58.87|59.16|58.86|59.17|58.87|59.14|58.84|17
1721868100000|2024-07-25 00:41:40|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|7
1721868110000|2024-07-25 00:41:50|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|7
1721868120000|2024-07-25 00:42:00|59.22|58.92|59.26|58.96|59.26|58.96|59.22|58.92|9
1721868130000|2024-07-25 00:42:10|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|5
1721868140000|2024-07-25 00:42:20|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|14
1721868150000|2024-07-25 00:42:30|59.29|58.99|59.31|59.01|59.31|59.01|59.28|58.98|10
1721868160000|2024-07-25 00:42:40|59.3|59|59.29|58.99|59.32|59.02|59.28|58.98|17
1721868170000|2024-07-25 00:42:50|59.3|59|59.31|59.01|59.32|59.02|59.3|59|12
1721868180000|2024-07-25 00:43:00|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|11
1721868190000|2024-07-25 00:43:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1721868200000|2024-07-25 00:43:20|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|7
1721868210000|2024-07-25 00:43:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|8
1721868230000|2024-07-25 00:43:50|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|7
1721868240000|2024-07-25 00:44:00|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1721868250000|2024-07-25 00:44:10|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|10
1721868260000|2024-07-25 00:44:20|59.38|59.08|59.39|59.09|59.4|59.1|59.38|59.08|8
1721868270000|2024-07-25 00:44:30|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|3
1721868280000|2024-07-25 00:44:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1721868290000|2024-07-25 00:44:50|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|4
1721868300000|2024-07-25 00:45:00|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|9
1721868310000|2024-07-25 00:45:10|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|5
1721868320000|2024-07-25 00:45:20|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1721868330000|2024-07-25 00:45:30|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|6
1721868340000|2024-07-25 00:45:40|59.44|59.14|59.43|59.13|59.46|59.16|59.43|59.13|6
1721868350000|2024-07-25 00:45:50|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1721868360000|2024-07-25 00:46:00|59.4|59.1|59.39|59.09|59.4|59.1|59.35|59.05|13
1721868370000|2024-07-25 00:46:10|59.4|59.1|59.37|59.07|59.4|59.1|59.35|59.05|16
1721868380000|2024-07-25 00:46:20|59.36|59.06|59.38|59.08|59.39|59.09|59.36|59.06|11
1721868390000|2024-07-25 00:46:30|59.39|59.09|59.4|59.1|59.4|59.1|59.38|59.08|9
1721868400000|2024-07-25 00:46:40|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|7
1721868410000|2024-07-25 00:46:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|5
1721868420000|2024-07-25 00:47:00|59.47|59.17|59.48|59.18|59.5|59.2|59.46|59.16|6
1721868430000|2024-07-25 00:47:10|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|4
1721868440000|2024-07-25 00:47:20|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|14
1721868450000|2024-07-25 00:47:30|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|7
1721868460000|2024-07-25 00:47:40|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|3
1721868470000|2024-07-25 00:47:50|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1721868490000|2024-07-25 00:48:10|59.47|59.17|59.49|59.19|59.49|59.19|59.47|59.17|5
1721868500000|2024-07-25 00:48:20|59.48|59.18|59.5|59.2|59.5|59.2|59.47|59.17|9
1721868510000|2024-07-25 00:48:30|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721868520000|2024-07-25 00:48:40|59.51|59.21|59.53|59.23|59.54|59.24|59.51|59.21|5
1721868530000|2024-07-25 00:48:50|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|18
1721868540000|2024-07-25 00:49:00|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|7
1721868550000|2024-07-25 00:49:10|59.56|59.26|59.57|59.27|59.59|59.29|59.55|59.25|17
1721868560000|2024-07-25 00:49:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|2
1721868570000|2024-07-25 00:49:30|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|10
1721868580000|2024-07-25 00:49:40|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|8
1721868590000|2024-07-25 00:49:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1721868600000|2024-07-25 00:50:00|59.59|59.29|59.61|59.31|59.61|59.31|59.58|59.28|9
1721868630000|2024-07-25 00:50:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1721868660000|2024-07-25 00:51:00|59.63|59.33|59.65|59.35|59.65|59.35|59.63|59.33|2
1721868670000|2024-07-25 00:51:10|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|4
1721868680000|2024-07-25 00:51:20|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|6
1721868690000|2024-07-25 00:51:30|59.64|59.34|59.62|59.32|59.65|59.35|59.62|59.32|5
1721868710000|2024-07-25 00:51:50|59.61|59.31|59.61|59.31|59.61|59.31|59.6|59.3|5
1721868720000|2024-07-25 00:52:00|59.6|59.3|59.53|59.23|59.6|59.3|59.53|59.23|6
1721868730000|2024-07-25 00:52:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|5
1721868740000|2024-07-25 00:52:20|59.51|59.21|59.52|59.22|59.52|59.22|59.5|59.2|7
1721868750000|2024-07-25 00:52:30|59.51|59.21|59.52|59.22|59.54|59.24|59.5|59.2|10
1721868760000|2024-07-25 00:52:40|59.53|59.23|59.53|59.23|59.54|59.24|59.53|59.23|3
1721868770000|2024-07-25 00:52:50|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|8
1721868780000|2024-07-25 00:53:00|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|12
1721868790000|2024-07-25 00:53:10|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|9
1721868800000|2024-07-25 00:53:20|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1721868810000|2024-07-25 00:53:30|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721868820000|2024-07-25 00:53:40|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1721868830000|2024-07-25 00:53:50|59.5|59.2|59.54|59.24|59.55|59.25|59.5|59.2|10
1721868840000|2024-07-25 00:54:00|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|7
1721868850000|2024-07-25 00:54:10|59.57|59.27|59.6|59.3|59.6|59.3|59.57|59.27|4
1721868860000|2024-07-25 00:54:20|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|8
1721868870000|2024-07-25 00:54:30|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|9
1721868880000|2024-07-25 00:54:40|59.58|59.28|59.57|59.27|59.59|59.29|59.57|59.27|4
1721868890000|2024-07-25 00:54:50|59.58|59.28|59.55|59.25|59.58|59.28|59.55|59.25|14
1721868900000|2024-07-25 00:55:00|59.54|59.24|59.57|59.27|59.57|59.27|59.54|59.24|13
1721868910000|2024-07-25 00:55:10|59.56|59.26|59.56|59.26|59.58|59.28|59.56|59.26|15
1721868920000|2024-07-25 00:55:20|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|7
1721868930000|2024-07-25 00:55:30|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|4
1721868940000|2024-07-25 00:55:40|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|2
1721868950000|2024-07-25 00:55:50|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1721868960000|2024-07-25 00:56:00|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|5
1721868970000|2024-07-25 00:56:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|2
1721868980000|2024-07-25 00:56:20|59.5|59.2|59.42|59.12|59.5|59.2|59.42|59.12|7
1721868990000|2024-07-25 00:56:30|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|4
1721869030000|2024-07-25 00:57:10|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1721869040000|2024-07-25 00:57:20|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|13
1721869050000|2024-07-25 00:57:30|59.43|59.13|59.5|59.2|59.5|59.2|59.43|59.13|11
1721869060000|2024-07-25 00:57:40|59.49|59.19|59.46|59.16|59.49|59.19|59.44|59.14|11
1721869070000|2024-07-25 00:57:50|59.47|59.17|59.5|59.2|59.5|59.2|59.46|59.16|8
1721869080000|2024-07-25 00:58:00|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|5
1721869090000|2024-07-25 00:58:10|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|4
1721869100000|2024-07-25 00:58:20|59.48|59.18|59.49|59.19|59.49|59.19|59.47|59.17|10
1721869110000|2024-07-25 00:58:30|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|5
1721869130000|2024-07-25 00:58:50|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|3
1721869150000|2024-07-25 00:59:10|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|3
1721869160000|2024-07-25 00:59:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721869170000|2024-07-25 00:59:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1721869180000|2024-07-25 00:59:40|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|3
1721869190000|2024-07-25 00:59:50|59.49|59.19|59.49|59.19|59.5|59.2|59.49|59.19|3
1721869200000|2024-07-25 01:00:00|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|6
1721869210000|2024-07-25 01:00:10|59.48|59.18|59.45|59.15|59.49|59.19|59.45|59.15|7
1721869220000|2024-07-25 01:00:20|59.46|59.16|59.49|59.19|59.49|59.19|59.45|59.15|10
1721869230000|2024-07-25 01:00:30|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1721869250000|2024-07-25 01:00:50|59.51|59.21|59.49|59.19|59.51|59.21|59.49|59.19|3
1721869260000|2024-07-25 01:01:00|59.48|59.18|59.42|59.12|59.48|59.18|59.41|59.11|12
1721869270000|2024-07-25 01:01:10|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|13
1721869280000|2024-07-25 01:01:20|59.45|59.15|59.5|59.2|59.51|59.21|59.45|59.15|9
1721869290000|2024-07-25 01:01:30|59.51|59.21|59.5|59.2|59.51|59.21|59.49|59.19|6
1721869300000|2024-07-25 01:01:40|59.49|59.19|59.45|59.15|59.49|59.19|59.44|59.14|18
1721869310000|2024-07-25 01:01:50|59.44|59.14|59.42|59.12|59.45|59.15|59.42|59.12|5
1721869320000|2024-07-25 01:02:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1721869330000|2024-07-25 01:02:10|59.41|59.11|59.43|59.13|59.43|59.13|59.41|59.11|9
1721869340000|2024-07-25 01:02:20|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|4
1721869350000|2024-07-25 01:02:30|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1721869360000|2024-07-25 01:02:40|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|4
1721869370000|2024-07-25 01:02:50|59.43|59.13|59.41|59.11|59.44|59.14|59.41|59.11|5
1721869380000|2024-07-25 01:03:00|59.4|59.1|59.43|59.13|59.43|59.13|59.4|59.1|5
1721869390000|2024-07-25 01:03:10|59.42|59.12|59.4|59.1|59.43|59.13|59.39|59.09|15
1721869400000|2024-07-25 01:03:20|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721869410000|2024-07-25 01:03:30|59.39|59.09|59.4|59.1|59.4|59.1|59.39|59.09|2
1721869420000|2024-07-25 01:03:40|59.38|59.08|59.35|59.05|59.38|59.08|59.35|59.05|19
1721869430000|2024-07-25 01:03:50|59.36|59.06|59.32|59.02|59.36|59.06|59.31|59.01|8
1721869440000|2024-07-25 01:04:00|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|6
1721869460000|2024-07-25 01:04:20|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721869470000|2024-07-25 01:04:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1721869480000|2024-07-25 01:04:40|59.31|59.01|59.29|58.99|59.32|59.02|59.26|58.96|19
1721869490000|2024-07-25 01:04:50|59.28|58.98|59.25|58.95|59.29|58.99|59.25|58.95|17
1721869500000|2024-07-25 01:05:00|59.24|58.94|59.21|58.91|59.25|58.95|59.2|58.9|15
1721869510000|2024-07-25 01:05:10|59.2|58.9|59.32|59.02|59.33|59.03|59.2|58.9|14
1721869520000|2024-07-25 01:05:20|59.31|59.01|59.37|59.07|59.37|59.07|59.3|59|13
1721869530000|2024-07-25 01:05:30|59.35|59.05|59.33|59.03|59.36|59.06|59.32|59.02|13
1721869540000|2024-07-25 01:05:40|59.32|59.02|59.35|59.05|59.36|59.06|59.32|59.02|14
1721869550000|2024-07-25 01:05:50|59.34|59.04|59.31|59.01|59.34|59.04|59.28|58.98|21
1721869560000|2024-07-25 01:06:00|59.32|59.02|59.27|58.97|59.32|59.02|59.26|58.96|11
1721869570000|2024-07-25 01:06:10|59.28|58.98|59.21|58.91|59.28|58.98|59.21|58.91|15
1721869580000|2024-07-25 01:06:20|59.2|58.9|59.2|58.9|59.22|58.92|59.1|58.8|27
1721869590000|2024-07-25 01:06:30|59.22|58.92|59.2|58.9|59.22|58.92|59.18|58.88|8
1721869600000|2024-07-25 01:06:40|59.21|58.91|59.16|58.86|59.22|58.92|59.16|58.86|18
1721869610000|2024-07-25 01:06:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|16
1721869620000|2024-07-25 01:07:00|59.17|58.87|59.11|58.81|59.2|58.9|59.1|58.8|23
1721869630000|2024-07-25 01:07:10|59.12|58.82|59.02|58.72|59.12|58.82|59.02|58.72|15
1721869640000|2024-07-25 01:07:20|59.03|58.73|59.08|58.78|59.12|58.82|59.03|58.73|24
1721869650000|2024-07-25 01:07:30|59.07|58.77|59.02|58.72|59.07|58.77|58.96|58.66|28
1721869660000|2024-07-25 01:07:40|59.01|58.71|58.97|58.67|59.01|58.71|58.96|58.66|19
1721869670000|2024-07-25 01:07:50|58.98|58.68|58.88|58.58|58.98|58.68|58.88|58.58|14
1721869680000|2024-07-25 01:08:00|58.87|58.57|58.8|58.5|58.87|58.57|58.71|58.41|27
1721869690000|2024-07-25 01:08:10|58.82|58.52|58.79|58.49|58.84|58.54|58.79|58.49|21
1721869700000|2024-07-25 01:08:20|58.8|58.5|58.85|58.55|58.87|58.57|58.8|58.5|19
1721869710000|2024-07-25 01:08:30|58.82|58.52|58.78|58.48|58.91|58.61|58.78|58.48|23
1721869720000|2024-07-25 01:08:40|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|23
1721869730000|2024-07-25 01:08:50|58.74|58.44|58.58|58.28|58.75|58.45|58.57|58.27|20
1721869740000|2024-07-25 01:09:00|58.55|58.25|58.28|57.98|58.61|58.31|58.27|57.97|33
1721869750000|2024-07-25 01:09:10|58.3|58|58.28|57.98|58.32|58.02|58.13|57.83|28
1721869760000|2024-07-25 01:09:20|58.29|57.99|58.3|58|58.31|58.01|58.27|57.97|15
1721869770000|2024-07-25 01:09:30|58.29|57.99|58.15|57.85|58.29|57.99|58.15|57.85|22
1721869780000|2024-07-25 01:09:40|58.14|57.84|57.72|57.42|58.15|57.85|57.72|57.42|28
1721869790000|2024-07-25 01:09:50|57.7|57.4|57.77|57.47|57.78|57.48|57.51|57.21|32
1721869800000|2024-07-25 01:10:00|57.76|57.46|57.94|57.64|57.96|57.66|57.76|57.46|24
1721869810000|2024-07-25 01:10:10|57.93|57.63|57.91|57.61|57.94|57.64|57.78|57.48|31
1721869820000|2024-07-25 01:10:20|57.9|57.6|58.04|57.74|58.04|57.74|57.81|57.51|34
1721869830000|2024-07-25 01:10:30|58.02|57.72|58.08|57.78|58.11|57.81|58.02|57.72|27
1721869840000|2024-07-25 01:10:40|58.09|57.79|58.13|57.83|58.16|57.86|58.07|57.77|21
1721869850000|2024-07-25 01:10:50|58.14|57.84|58.22|57.92|58.24|57.94|58.14|57.84|19
1721869860000|2024-07-25 01:11:00|58.21|57.91|57.98|57.68|58.27|57.97|57.98|57.68|22
1721869870000|2024-07-25 01:11:10|58.01|57.71|58.22|57.92|58.24|57.94|58.01|57.71|32
1721869880000|2024-07-25 01:11:20|58.2|57.9|58.35|58.05|58.36|58.06|58.2|57.9|30
1721869890000|2024-07-25 01:11:30|58.36|58.06|58.28|57.98|58.38|58.08|58.28|57.98|25
1721869900000|2024-07-25 01:11:40|58.29|57.99|58.32|58.02|58.37|58.07|58.23|57.93|28
1721869910000|2024-07-25 01:11:50|58.31|58.01|58.26|57.96|58.36|58.06|58.25|57.95|28
1721869920000|2024-07-25 01:12:00|58.25|57.95|58.26|57.96|58.27|57.97|58.15|57.85|29
1721869930000|2024-07-25 01:12:10|58.32|58.02|58.26|57.96|58.32|58.02|58.21|57.91|25
1721869940000|2024-07-25 01:12:20|58.25|57.95|58.18|57.88|58.25|57.95|58.16|57.86|27
1721869950000|2024-07-25 01:12:30|58.19|57.89|58.28|57.98|58.29|57.99|58.19|57.89|29
1721869960000|2024-07-25 01:12:40|58.29|57.99|58.35|58.05|58.36|58.06|58.29|57.99|22
1721869970000|2024-07-25 01:12:50|58.34|58.04|58.31|58.01|58.37|58.07|58.29|57.99|23
1721869980000|2024-07-25 01:13:00|58.34|58.04|58.19|57.89|58.34|58.04|58.19|57.89|25
1721869990000|2024-07-25 01:13:10|58.2|57.9|58.26|57.96|58.26|57.96|58.16|57.86|25
1721870000000|2024-07-25 01:13:20|58.27|57.97|58.2|57.9|58.28|57.98|58.17|57.87|26
1721870010000|2024-07-25 01:13:30|58.19|57.89|58.16|57.86|58.19|57.89|58.11|57.81|24
1721870020000|2024-07-25 01:13:40|58.17|57.87|58.23|57.93|58.25|57.95|58.16|57.86|28
1721870030000|2024-07-25 01:13:50|58.22|57.92|58.26|57.96|58.27|57.97|58.21|57.91|23
1721870040000|2024-07-25 01:14:00|58.24|57.94|58.15|57.85|58.26|57.96|58.14|57.84|26
1721870050000|2024-07-25 01:14:10|58.17|57.87|58.2|57.9|58.23|57.93|58.15|57.85|31
1721870060000|2024-07-25 01:14:20|58.19|57.89|58.16|57.86|58.22|57.92|58.14|57.84|28
1721870070000|2024-07-25 01:14:30|58.17|57.87|58.05|57.75|58.17|57.87|58.02|57.72|24
1721870080000|2024-07-25 01:14:40|58.08|57.78|58.01|57.71|58.08|57.78|58.01|57.71|23
1721870090000|2024-07-25 01:14:50|58.02|57.72|58.01|57.71|58.07|57.77|58|57.7|28
1721870100000|2024-07-25 01:15:00|58.02|57.72|58.14|57.84|58.14|57.84|58.02|57.72|27
1721870110000|2024-07-25 01:15:10|58.13|57.83|58.17|57.87|58.19|57.89|58.13|57.83|22
1721870120000|2024-07-25 01:15:20|58.16|57.86|58.08|57.78|58.17|57.87|58.07|57.77|25
1721870130000|2024-07-25 01:15:30|58.07|57.77|58.03|57.73|58.08|57.78|58.02|57.72|25
1721870140000|2024-07-25 01:15:40|58.06|57.76|58.09|57.79|58.11|57.81|58.02|57.72|23
1721870150000|2024-07-25 01:15:50|58.1|57.8|58.21|57.91|58.21|57.91|58.1|57.8|24
1721870160000|2024-07-25 01:16:00|58.2|57.9|58.22|57.92|58.24|57.94|58.16|57.86|25
1721870170000|2024-07-25 01:16:10|58.2|57.9|58.14|57.84|58.21|57.91|58.14|57.84|22
1721870180000|2024-07-25 01:16:20|58.15|57.85|58.24|57.94|58.29|57.99|58.15|57.85|30
1721870190000|2024-07-25 01:16:30|58.25|57.95|58.23|57.93|58.26|57.96|58.17|57.87|24
1721870200000|2024-07-25 01:16:40|58.24|57.94|58.25|57.95|58.25|57.95|58.21|57.91|15
1721870210000|2024-07-25 01:16:50|58.26|57.96|58.26|57.96|58.29|57.99|58.26|57.96|14
1721870220000|2024-07-25 01:17:00|58.25|57.95|58.22|57.92|58.29|57.99|58.2|57.9|25
1721870230000|2024-07-25 01:17:10|58.2|57.9|58.08|57.78|58.2|57.9|58.08|57.78|18
1721870240000|2024-07-25 01:17:20|58.09|57.79|58.2|57.9|58.2|57.9|58.08|57.78|24
1721870250000|2024-07-25 01:17:30|58.19|57.89|58.16|57.86|58.2|57.9|58.14|57.84|22
1721870260000|2024-07-25 01:17:40|58.15|57.85|58.16|57.86|58.18|57.88|58.14|57.84|18
1721870270000|2024-07-25 01:17:50|58.18|57.88|58.18|57.88|58.21|57.91|58.17|57.87|23
1721870280000|2024-07-25 01:18:00|58.16|57.86|58.1|57.8|58.19|57.89|58.1|57.8|18
1721870290000|2024-07-25 01:18:10|58.11|57.81|58.11|57.81|58.12|57.82|58.06|57.76|22
1721870300000|2024-07-25 01:18:20|58.1|57.8|58.05|57.75|58.1|57.8|58.05|57.75|22
1721870310000|2024-07-25 01:18:30|58.02|57.72|58.01|57.71|58.05|57.75|58.01|57.71|12
1721870320000|2024-07-25 01:18:40|58|57.7|57.91|57.61|58.01|57.71|57.91|57.61|14
1721870330000|2024-07-25 01:18:50|57.92|57.62|57.82|57.52|57.92|57.62|57.82|57.52|16
1721870340000|2024-07-25 01:19:00|57.83|57.53|57.76|57.46|57.84|57.54|57.69|57.39|27
1721870350000|2024-07-25 01:19:10|57.79|57.49|57.89|57.59|57.91|57.61|57.77|57.47|27
1721870360000|2024-07-25 01:19:20|57.88|57.58|57.88|57.58|57.89|57.59|57.8|57.5|26
1721870370000|2024-07-25 01:19:30|57.85|57.55|57.71|57.41|57.85|57.55|57.68|57.38|25
1721870380000|2024-07-25 01:19:40|57.72|57.42|57.64|57.34|57.74|57.44|57.6|57.3|24
1721870390000|2024-07-25 01:19:50|57.65|57.35|57.74|57.44|57.74|57.44|57.65|57.35|22
1721870400000|2024-07-25 01:20:00|57.73|57.43|57.67|57.37|57.76|57.46|57.66|57.36|21
1721870410000|2024-07-25 01:20:10|57.68|57.38|57.59|57.29|57.68|57.38|57.56|57.26|16
1721870420000|2024-07-25 01:20:20|57.63|57.33|57.75|57.45|57.75|57.45|57.62|57.32|24
1721870430000|2024-07-25 01:20:30|57.74|57.44|57.85|57.55|57.86|57.56|57.74|57.44|18
1721870440000|2024-07-25 01:20:40|57.83|57.53|57.87|57.57|57.89|57.59|57.83|57.53|23
1721870450000|2024-07-25 01:20:50|57.89|57.59|57.88|57.58|57.93|57.63|57.86|57.56|23
1721870460000|2024-07-25 01:21:00|57.9|57.6|57.83|57.53|57.94|57.64|57.83|57.53|27
1721870470000|2024-07-25 01:21:10|57.82|57.52|57.81|57.51|57.85|57.55|57.76|57.46|22
1721870480000|2024-07-25 01:21:20|57.8|57.5|57.74|57.44|57.81|57.51|57.72|57.42|20
1721870490000|2024-07-25 01:21:30|57.73|57.43|57.7|57.4|57.73|57.43|57.66|57.36|20
1721870500000|2024-07-25 01:21:40|57.69|57.39|57.72|57.42|57.76|57.46|57.68|57.38|23
1721870510000|2024-07-25 01:21:50|57.71|57.41|57.63|57.33|57.71|57.41|57.62|57.32|22
1721870520000|2024-07-25 01:22:00|57.64|57.34|57.44|57.14|57.65|57.35|57.38|57.08|22
1721870530000|2024-07-25 01:22:10|57.46|57.16|57.61|57.31|57.63|57.33|57.46|57.16|30
1721870540000|2024-07-25 01:22:20|57.59|57.29|57.63|57.33|57.63|57.33|57.53|57.23|30
1721870550000|2024-07-25 01:22:30|57.64|57.34|57.67|57.37|57.74|57.44|57.64|57.34|30
1721870560000|2024-07-25 01:22:40|57.68|57.38|57.77|57.47|57.77|57.47|57.66|57.36|21
1721870570000|2024-07-25 01:22:50|57.76|57.46|57.67|57.37|57.77|57.47|57.67|57.37|26
1721870580000|2024-07-25 01:23:00|57.69|57.39|57.71|57.41|57.75|57.45|57.66|57.36|30
1721870590000|2024-07-25 01:23:10|57.72|57.42|57.67|57.37|57.73|57.43|57.64|57.34|28
1721870600000|2024-07-25 01:23:20|57.64|57.34|57.74|57.44|57.75|57.45|57.64|57.34|20
1721870610000|2024-07-25 01:23:30|57.75|57.45|57.61|57.31|57.75|57.45|57.59|57.29|15
1721870620000|2024-07-25 01:23:40|57.58|57.28|57.6|57.3|57.62|57.32|57.54|57.24|13
1721870630000|2024-07-25 01:23:50|57.51|57.21|57.5|57.2|57.52|57.22|57.46|57.16|9
1721870640000|2024-07-25 01:24:00|57.51|57.21|57.63|57.33|57.63|57.33|57.45|57.15|23
1721870650000|2024-07-25 01:24:10|57.64|57.34|57.62|57.32|57.66|57.36|57.56|57.26|31
1721870660000|2024-07-25 01:24:20|57.6|57.3|57.61|57.31|57.62|57.32|57.57|57.27|18
1721870670000|2024-07-25 01:24:30|57.6|57.3|57.59|57.29|57.62|57.32|57.57|57.27|20
1721870680000|2024-07-25 01:24:40|57.58|57.28|57.47|57.17|57.58|57.28|57.47|57.17|19
1721870690000|2024-07-25 01:24:50|57.48|57.18|57.46|57.16|57.5|57.2|57.4|57.1|17
1721870700000|2024-07-25 01:25:00|57.4|57.1|57.46|57.16|57.53|57.23|57.4|57.1|28
1721870710000|2024-07-25 01:25:10|57.47|57.17|57.53|57.23|57.56|57.26|57.45|57.15|26
1721870720000|2024-07-25 01:25:20|57.45|57.15|57.42|57.12|57.5|57.2|57.39|57.09|15
1721870730000|2024-07-25 01:25:30|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|6
1721870740000|2024-07-25 01:25:40|57.37|57.07|57.29|56.99|57.37|57.07|57.24|56.94|5
1721870750000|2024-07-25 01:25:50|57.2|56.9|57.04|56.74|57.21|56.91|56.99|56.69|16
1721870760000|2024-07-25 01:26:00|57.01|56.71|57.16|56.86|57.21|56.91|57.01|56.71|20
1721870770000|2024-07-25 01:26:10|57.17|56.87|57.33|57.03|57.33|57.03|57.15|56.85|24
1721870780000|2024-07-25 01:26:20|57.34|57.04|57.44|57.14|57.44|57.14|57.31|57.01|23
1721870790000|2024-07-25 01:26:30|57.45|57.15|57.44|57.14|57.51|57.21|57.44|57.14|26
1721870800000|2024-07-25 01:26:40|57.41|57.11|57.41|57.11|57.41|57.11|57.35|57.05|19
1721870810000|2024-07-25 01:26:50|57.42|57.12|57.5|57.2|57.5|57.2|57.41|57.11|22
1721870820000|2024-07-25 01:27:00|57.49|57.19|57.45|57.15|57.54|57.24|57.36|57.06|29
1721870830000|2024-07-25 01:27:10|57.46|57.16|57.38|57.08|57.46|57.16|57.31|57.01|30
1721870840000|2024-07-25 01:27:20|57.39|57.09|57.49|57.19|57.51|57.21|57.39|57.09|28
1721870850000|2024-07-25 01:27:30|57.5|57.2|57.45|57.15|57.53|57.23|57.38|57.08|27
1721870860000|2024-07-25 01:27:40|57.46|57.16|57.5|57.2|57.5|57.2|57.41|57.11|29
1721870870000|2024-07-25 01:27:50|57.51|57.21|57.51|57.21|57.51|57.21|57.46|57.16|16
1721870880000|2024-07-25 01:28:00|57.48|57.18|57.44|57.14|57.51|57.21|57.44|57.14|30
1721870890000|2024-07-25 01:28:10|57.45|57.15|57.44|57.14|57.49|57.19|57.36|57.06|31
1721870900000|2024-07-25 01:28:20|57.43|57.13|57.44|57.14|57.53|57.23|57.4|57.1|32
1721870910000|2024-07-25 01:28:30|57.43|57.13|57.42|57.12|57.46|57.16|57.39|57.09|24
1721870920000|2024-07-25 01:28:40|57.43|57.13|57.39|57.09|57.45|57.15|57.38|57.08|21
1721870930000|2024-07-25 01:28:50|57.38|57.08|57.44|57.14|57.47|57.17|57.36|57.06|22
1721870940000|2024-07-25 01:29:00|57.46|57.16|57.51|57.21|57.54|57.24|57.45|57.15|28
1721870950000|2024-07-25 01:29:10|57.5|57.2|57.5|57.2|57.51|57.21|57.46|57.16|23
1721870960000|2024-07-25 01:29:20|57.51|57.21|57.51|57.21|57.52|57.22|57.47|57.17|16
1721870970000|2024-07-25 01:29:30|57.5|57.2|57.53|57.23|57.53|57.23|57.49|57.19|16
1721870980000|2024-07-25 01:29:40|57.54|57.24|57.57|57.27|57.58|57.28|57.52|57.22|22
1721870990000|2024-07-25 01:29:50|57.56|57.26|57.6|57.3|57.6|57.3|57.56|57.26|17
1721871000000|2024-07-25 01:30:00|57.59|57.29|57.48|57.18|57.6|57.3|57.46|57.16|29
1721871010000|2024-07-25 01:30:10|57.47|57.17|57.4|57.1|57.51|57.21|57.39|57.09|29
1721871020000|2024-07-25 01:30:20|57.43|57.13|57.37|57.07|57.45|57.15|57.36|57.06|27
1721871030000|2024-07-25 01:30:30|57.38|57.08|57.47|57.17|57.5|57.2|57.38|57.08|23
1721871040000|2024-07-25 01:30:40|57.46|57.16|57.33|57.03|57.46|57.16|57.33|57.03|21
1721871050000|2024-07-25 01:30:50|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|10
1721871060000|2024-07-25 01:31:00|57.32|57.02|57.43|57.13|57.44|57.14|57.32|57.02|15
1721871070000|2024-07-25 01:31:10|57.44|57.14|57.41|57.11|57.51|57.21|57.41|57.11|33
1721871080000|2024-07-25 01:31:20|57.45|57.15|57.48|57.18|57.48|57.18|57.4|57.1|23
1721871090000|2024-07-25 01:31:30|57.51|57.21|57.5|57.2|57.51|57.21|57.44|57.14|20
1721871100000|2024-07-25 01:31:40|57.53|57.23|57.49|57.19|57.53|57.23|57.48|57.18|25
1721871110000|2024-07-25 01:31:50|57.5|57.2|57.4|57.1|57.5|57.2|57.4|57.1|28
1721871120000|2024-07-25 01:32:00|57.41|57.11|57.44|57.14|57.46|57.16|57.37|57.07|30
1721871130000|2024-07-25 01:32:10|57.46|57.16|57.45|57.15|57.51|57.21|57.42|57.12|31
1721871140000|2024-07-25 01:32:20|57.46|57.16|57.5|57.2|57.51|57.21|57.41|57.11|30
1721871150000|2024-07-25 01:32:30|57.52|57.22|57.55|57.25|57.56|57.26|57.51|57.21|29
1721871160000|2024-07-25 01:32:40|57.56|57.26|57.54|57.24|57.56|57.26|57.5|57.2|21
1721871170000|2024-07-25 01:32:50|57.55|57.25|57.55|57.25|57.56|57.26|57.51|57.21|20
1721871180000|2024-07-25 01:33:00|57.56|57.26|57.52|57.22|57.57|57.27|57.51|57.21|13
1721871190000|2024-07-25 01:33:10|57.54|57.24|57.62|57.32|57.66|57.36|57.54|57.24|20
1721871200000|2024-07-25 01:33:20|57.63|57.33|57.64|57.34|57.67|57.37|57.61|57.31|18
1721871210000|2024-07-25 01:33:30|57.65|57.35|57.67|57.37|57.67|57.37|57.59|57.29|19
1721871220000|2024-07-25 01:33:40|57.66|57.36|57.68|57.38|57.7|57.4|57.65|57.35|20
1721871230000|2024-07-25 01:33:50|57.67|57.37|57.65|57.35|57.7|57.4|57.65|57.35|14
1721871240000|2024-07-25 01:34:00|57.64|57.34|57.62|57.32|57.69|57.39|57.57|57.27|28
1721871250000|2024-07-25 01:34:10|57.61|57.31|57.55|57.25|57.61|57.31|57.52|57.22|26
1721871260000|2024-07-25 01:34:20|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|18
1721871270000|2024-07-25 01:34:30|57.48|57.18|57.54|57.24|57.54|57.24|57.47|57.17|13
1721871280000|2024-07-25 01:34:40|57.53|57.23|57.47|57.17|57.54|57.24|57.45|57.15|22
1721871290000|2024-07-25 01:34:50|57.48|57.18|57.46|57.16|57.52|57.22|57.45|57.15|15
1721871300000|2024-07-25 01:35:00|57.47|57.17|57.41|57.11|57.47|57.17|57.4|57.1|13
1721871310000|2024-07-25 01:35:10|57.4|57.1|57.51|57.21|57.51|57.21|57.39|57.09|27
1721871320000|2024-07-25 01:35:20|57.5|57.2|57.56|57.26|57.57|57.27|57.49|57.19|26
1721871330000|2024-07-25 01:35:30|57.55|57.25|57.61|57.31|57.63|57.33|57.55|57.25|22
1721871340000|2024-07-25 01:35:40|57.6|57.3|57.64|57.34|57.64|57.34|57.6|57.3|20
1721871350000|2024-07-25 01:35:50|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|14
1721871360000|2024-07-25 01:36:00|57.58|57.28|57.5|57.2|57.58|57.28|57.5|57.2|19
1721871370000|2024-07-25 01:36:10|57.49|57.19|57.58|57.28|57.59|57.29|57.48|57.18|19
1721871380000|2024-07-25 01:36:20|57.6|57.3|57.54|57.24|57.6|57.3|57.49|57.19|15
1721871390000|2024-07-25 01:36:30|57.55|57.25|57.61|57.31|57.61|57.31|57.55|57.25|12
1721871400000|2024-07-25 01:36:40|57.6|57.3|57.61|57.31|57.62|57.32|57.58|57.28|21
1721871410000|2024-07-25 01:36:50|57.62|57.32|57.61|57.31|57.64|57.34|57.6|57.3|20
1721871420000|2024-07-25 01:37:00|57.63|57.33|57.67|57.37|57.67|57.37|57.61|57.31|15
1721871430000|2024-07-25 01:37:10|57.66|57.36|57.69|57.39|57.69|57.39|57.65|57.35|17
1721871440000|2024-07-25 01:37:20|57.7|57.4|57.7|57.4|57.74|57.44|57.69|57.39|22
1721871450000|2024-07-25 01:37:30|57.71|57.41|57.7|57.4|57.73|57.43|57.69|57.39|16
1721871460000|2024-07-25 01:37:40|57.71|57.41|57.72|57.42|57.74|57.44|57.7|57.4|21
1721871470000|2024-07-25 01:37:50|57.71|57.41|57.76|57.46|57.77|57.47|57.7|57.4|16
1721871480000|2024-07-25 01:38:00|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|7
1721871490000|2024-07-25 01:38:10|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|18
1721871500000|2024-07-25 01:38:20|57.81|57.51|57.8|57.5|57.84|57.54|57.8|57.5|18
1721871510000|2024-07-25 01:38:30|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|7
1721871520000|2024-07-25 01:38:40|57.81|57.51|57.8|57.5|57.85|57.55|57.79|57.49|21
1721871530000|2024-07-25 01:38:50|57.79|57.49|57.82|57.52|57.83|57.53|57.79|57.49|11
1721871540000|2024-07-25 01:39:00|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|19
1721871550000|2024-07-25 01:39:10|57.82|57.52|57.74|57.44|57.82|57.52|57.74|57.44|19
1721871560000|2024-07-25 01:39:20|57.75|57.45|57.74|57.44|57.75|57.45|57.71|57.41|12
1721871570000|2024-07-25 01:39:30|57.72|57.42|57.72|57.42|57.72|57.42|57.69|57.39|14
1721871580000|2024-07-25 01:39:40|57.71|57.41|57.7|57.4|57.71|57.41|57.66|57.36|22
1721871590000|2024-07-25 01:39:50|57.69|57.39|57.69|57.39|57.7|57.4|57.67|57.37|13
1721871600000|2024-07-25 01:40:00|57.68|57.38|57.73|57.43|57.74|57.44|57.68|57.38|20
1721871610000|2024-07-25 01:40:10|57.74|57.44|57.69|57.39|57.74|57.44|57.68|57.38|23
1721871620000|2024-07-25 01:40:20|57.7|57.4|57.7|57.4|57.71|57.41|57.67|57.37|19
1721871630000|2024-07-25 01:40:30|57.69|57.39|57.7|57.4|57.7|57.4|57.64|57.34|13
1721871640000|2024-07-25 01:40:40|57.69|57.39|57.74|57.44|57.74|57.44|57.68|57.38|19
1721871650000|2024-07-25 01:40:50|57.73|57.43|57.75|57.45|57.75|57.45|57.72|57.42|16
1721871660000|2024-07-25 01:41:00|57.74|57.44|57.72|57.42|57.76|57.46|57.72|57.42|14
1721871670000|2024-07-25 01:41:10|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|12
1721871680000|2024-07-25 01:41:20|57.74|57.44|57.69|57.39|57.75|57.45|57.69|57.39|14
1721871690000|2024-07-25 01:41:30|57.7|57.4|57.69|57.39|57.73|57.43|57.69|57.39|20
1721871700000|2024-07-25 01:41:40|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|8
1721871710000|2024-07-25 01:41:50|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|7
1721871720000|2024-07-25 01:42:00|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|10
1721871730000|2024-07-25 01:42:10|57.69|57.39|57.74|57.44|57.74|57.44|57.67|57.37|10
1721871740000|2024-07-25 01:42:20|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|8
1721871750000|2024-07-25 01:42:30|57.75|57.45|57.77|57.47|57.79|57.49|57.74|57.44|15
1721871760000|2024-07-25 01:42:40|57.78|57.48|57.74|57.44|57.78|57.48|57.73|57.43|10
1721871770000|2024-07-25 01:42:50|57.73|57.43|57.69|57.39|57.74|57.44|57.69|57.39|9
1721871780000|2024-07-25 01:43:00|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|17
1721871790000|2024-07-25 01:43:10|57.7|57.4|57.72|57.42|57.73|57.43|57.69|57.39|17
1721871800000|2024-07-25 01:43:20|57.7|57.4|57.73|57.43|57.73|57.43|57.69|57.39|9
1721871810000|2024-07-25 01:43:30|57.72|57.42|57.71|57.41|57.74|57.44|57.71|57.41|12
1721871820000|2024-07-25 01:43:40|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|9
1721871830000|2024-07-25 01:43:50|57.71|57.41|57.67|57.37|57.71|57.41|57.65|57.35|20
1721871840000|2024-07-25 01:44:00|57.66|57.36|57.6|57.3|57.71|57.41|57.6|57.3|21
1721871850000|2024-07-25 01:44:10|57.62|57.32|57.63|57.33|57.64|57.34|57.61|57.31|11
1721871860000|2024-07-25 01:44:20|57.62|57.32|57.63|57.33|57.63|57.33|57.58|57.28|14
1721871870000|2024-07-25 01:44:30|57.64|57.34|57.76|57.46|57.76|57.46|57.63|57.33|17
1721871880000|2024-07-25 01:44:40|57.75|57.45|57.76|57.46|57.79|57.49|57.73|57.43|21
1721871890000|2024-07-25 01:44:50|57.77|57.47|57.72|57.42|57.77|57.47|57.71|57.41|10
1721871900000|2024-07-25 01:45:00|57.71|57.41|57.74|57.44|57.74|57.44|57.69|57.39|21
1721871910000|2024-07-25 01:45:10|57.75|57.45|57.76|57.46|57.76|57.46|57.73|57.43|12
1721871920000|2024-07-25 01:45:20|57.77|57.47|57.75|57.45|57.79|57.49|57.75|57.45|15
1721871930000|2024-07-25 01:45:30|57.76|57.46|57.7|57.4|57.76|57.46|57.7|57.4|13
1721871940000|2024-07-25 01:45:40|57.69|57.39|57.7|57.4|57.72|57.42|57.69|57.39|15
1721871950000|2024-07-25 01:45:50|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|9
1721871960000|2024-07-25 01:46:00|57.68|57.38|57.64|57.34|57.69|57.39|57.64|57.34|11
1721871970000|2024-07-25 01:46:10|57.63|57.33|57.58|57.28|57.63|57.33|57.57|57.27|15
1721871980000|2024-07-25 01:46:20|57.57|57.27|57.66|57.36|57.66|57.36|57.56|57.26|15
1721871990000|2024-07-25 01:46:30|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|10
1721872000000|2024-07-25 01:46:40|57.73|57.43|57.79|57.49|57.8|57.5|57.73|57.43|11
1721872010000|2024-07-25 01:46:50|57.78|57.48|57.83|57.53|57.83|57.53|57.78|57.48|14
1721872020000|2024-07-25 01:47:00|57.81|57.51|57.82|57.52|57.83|57.53|57.8|57.5|12
1721872030000|2024-07-25 01:47:10|57.8|57.5|57.79|57.49|57.8|57.5|57.77|57.47|8
1721872040000|2024-07-25 01:47:20|57.77|57.47|57.82|57.52|57.82|57.52|57.77|57.47|14
1721872050000|2024-07-25 01:47:30|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|17
1721872060000|2024-07-25 01:47:40|57.87|57.57|57.87|57.57|57.89|57.59|57.86|57.56|18
1721872070000|2024-07-25 01:47:50|57.88|57.58|57.87|57.57|57.88|57.58|57.83|57.53|18
1721872080000|2024-07-25 01:48:00|57.86|57.56|57.82|57.52|57.86|57.56|57.81|57.51|15
1721872090000|2024-07-25 01:48:10|57.81|57.51|57.79|57.49|57.82|57.52|57.79|57.49|15
1721872100000|2024-07-25 01:48:20|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|10
1721872110000|2024-07-25 01:48:30|57.72|57.42|57.73|57.43|57.74|57.44|57.68|57.38|18
1721872120000|2024-07-25 01:48:40|57.72|57.42|57.76|57.46|57.79|57.49|57.72|57.42|24
1721872130000|2024-07-25 01:48:50|57.75|57.45|57.69|57.39|57.75|57.45|57.69|57.39|15
1721872140000|2024-07-25 01:49:00|57.7|57.4|57.74|57.44|57.74|57.44|57.69|57.39|17
1721872150000|2024-07-25 01:49:10|57.75|57.45|57.76|57.46|57.77|57.47|57.74|57.44|7
1721872160000|2024-07-25 01:49:20|57.75|57.45|57.68|57.38|57.76|57.46|57.68|57.38|17
1721872170000|2024-07-25 01:49:30|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|8
1721872180000|2024-07-25 01:49:40|57.67|57.37|57.61|57.31|57.68|57.38|57.61|57.31|17
1721872190000|2024-07-25 01:49:50|57.6|57.3|57.68|57.38|57.69|57.39|57.6|57.3|11
1721872200000|2024-07-25 01:50:00|57.69|57.39|57.7|57.4|57.7|57.4|57.67|57.37|17
1721872210000|2024-07-25 01:50:10|57.69|57.39|57.67|57.37|57.69|57.39|57.66|57.36|11
1721872220000|2024-07-25 01:50:20|57.66|57.36|57.63|57.33|57.69|57.39|57.63|57.33|20
1721872230000|2024-07-25 01:50:30|57.64|57.34|57.62|57.32|57.64|57.34|57.6|57.3|12
1721872240000|2024-07-25 01:50:40|57.61|57.31|57.64|57.34|57.65|57.35|57.61|57.31|6
1721872250000|2024-07-25 01:50:50|57.65|57.35|57.7|57.4|57.7|57.4|57.64|57.34|16
1721872260000|2024-07-25 01:51:00|57.71|57.41|57.74|57.44|57.75|57.45|57.69|57.39|15
1721872270000|2024-07-25 01:51:10|57.73|57.43|57.67|57.37|57.74|57.44|57.67|57.37|17
1721872280000|2024-07-25 01:51:20|57.68|57.38|57.72|57.42|57.73|57.43|57.67|57.37|12
1721872290000|2024-07-25 01:51:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|12
1721872300000|2024-07-25 01:51:40|57.71|57.41|57.73|57.43|57.74|57.44|57.7|57.4|13
1721872310000|2024-07-25 01:51:50|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1721872320000|2024-07-25 01:52:00|57.71|57.41|57.72|57.42|57.74|57.44|57.69|57.39|13
1721872330000|2024-07-25 01:52:10|57.71|57.41|57.72|57.42|57.73|57.43|57.7|57.4|12
1721872340000|2024-07-25 01:52:20|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|9
1721872350000|2024-07-25 01:52:30|57.71|57.41|57.73|57.43|57.73|57.43|57.68|57.38|18
1721872360000|2024-07-25 01:52:40|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|4
1721872370000|2024-07-25 01:52:50|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1721872380000|2024-07-25 01:53:00|57.77|57.47|57.77|57.47|57.78|57.48|57.75|57.45|8
1721872390000|2024-07-25 01:53:10|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|5
1721872400000|2024-07-25 01:53:20|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|10
1721872410000|2024-07-25 01:53:30|57.82|57.52|57.87|57.57|57.87|57.57|57.82|57.52|22
1721872420000|2024-07-25 01:53:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1721872430000|2024-07-25 01:53:50|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|11
1721872440000|2024-07-25 01:54:00|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|20
1721872450000|2024-07-25 01:54:10|57.89|57.59|57.84|57.54|57.9|57.6|57.83|57.53|16
1721872460000|2024-07-25 01:54:20|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1721872470000|2024-07-25 01:54:30|57.83|57.53|57.81|57.51|57.83|57.53|57.79|57.49|19
1721872480000|2024-07-25 01:54:40|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|6
1721872490000|2024-07-25 01:54:50|57.84|57.54|57.86|57.56|57.86|57.56|57.83|57.53|9
1721872500000|2024-07-25 01:55:00|57.85|57.55|57.86|57.56|57.88|57.58|57.85|57.55|8
1721872510000|2024-07-25 01:55:10|57.87|57.57|57.89|57.59|57.9|57.6|57.87|57.57|9
1721872520000|2024-07-25 01:55:20|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|7
1721872530000|2024-07-25 01:55:30|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|7
1721872540000|2024-07-25 01:55:40|57.88|57.58|57.88|57.58|57.89|57.59|57.86|57.56|12
1721872550000|2024-07-25 01:55:50|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|11
1721872560000|2024-07-25 01:56:00|57.88|57.58|57.83|57.53|57.88|57.58|57.83|57.53|12
1721872570000|2024-07-25 01:56:10|57.84|57.54|57.86|57.56|57.86|57.56|57.8|57.5|14
1721872580000|2024-07-25 01:56:20|57.88|57.58|57.94|57.64|57.94|57.64|57.88|57.58|15
1721872590000|2024-07-25 01:56:30|57.95|57.65|57.98|57.68|57.98|57.68|57.94|57.64|11
1721872600000|2024-07-25 01:56:40|57.97|57.67|57.93|57.63|57.97|57.67|57.91|57.61|13
1721872610000|2024-07-25 01:56:50|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1721872620000|2024-07-25 01:57:00|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|7
1721872630000|2024-07-25 01:57:10|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|9
1721872640000|2024-07-25 01:57:20|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|11
1721872650000|2024-07-25 01:57:30|58|57.7|57.97|57.67|58.01|57.71|57.95|57.65|19
1721872660000|2024-07-25 01:57:40|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|12
1721872670000|2024-07-25 01:57:50|57.99|57.69|57.99|57.69|58.01|57.71|57.98|57.68|18
1721872680000|2024-07-25 01:58:00|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|13
1721872690000|2024-07-25 01:58:10|57.97|57.67|57.99|57.69|57.99|57.69|57.96|57.66|12
1721872700000|2024-07-25 01:58:20|57.98|57.68|57.97|57.67|58|57.7|57.97|57.67|10
1721872710000|2024-07-25 01:58:30|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1721872720000|2024-07-25 01:58:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|12
1721872730000|2024-07-25 01:58:50|57.99|57.69|58.01|57.71|58.05|57.75|57.99|57.69|16
1721872740000|2024-07-25 01:59:00|58|57.7|58.05|57.75|58.05|57.75|57.99|57.69|11
1721872750000|2024-07-25 01:59:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1721872760000|2024-07-25 01:59:20|58.04|57.74|58|57.7|58.04|57.74|57.99|57.69|8
1721872770000|2024-07-25 01:59:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|6
1721872780000|2024-07-25 01:59:40|57.99|57.69|57.98|57.68|58.01|57.71|57.98|57.68|12
1721872790000|2024-07-25 01:59:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|6
1721872800000|2024-07-25 02:00:00|57.99|57.69|57.99|57.69|58|57.7|57.97|57.67|13
1721872810000|2024-07-25 02:00:10|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|12
1721872820000|2024-07-25 02:00:20|57.96|57.66|57.95|57.65|57.97|57.67|57.94|57.64|13
1721872830000|2024-07-25 02:00:30|57.94|57.64|57.94|57.64|57.94|57.64|57.9|57.6|13
1721872840000|2024-07-25 02:00:40|57.93|57.63|57.96|57.66|57.98|57.68|57.93|57.63|13
1721872850000|2024-07-25 02:00:50|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1721872860000|2024-07-25 02:01:00|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|3
1721872870000|2024-07-25 02:01:10|57.9|57.6|57.89|57.59|57.93|57.63|57.89|57.59|12
1721872880000|2024-07-25 02:01:20|57.88|57.58|57.86|57.56|57.88|57.58|57.85|57.55|13
1721872890000|2024-07-25 02:01:30|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|8
1721872900000|2024-07-25 02:01:40|57.83|57.53|57.83|57.53|57.86|57.56|57.83|57.53|14
1721872910000|2024-07-25 02:01:50|57.82|57.52|57.86|57.56|57.86|57.56|57.82|57.52|12
1721872920000|2024-07-25 02:02:00|57.87|57.57|57.94|57.64|57.94|57.64|57.84|57.54|18
1721872930000|2024-07-25 02:02:10|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1721872940000|2024-07-25 02:02:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1721872950000|2024-07-25 02:02:30|57.97|57.67|57.9|57.6|57.97|57.67|57.9|57.6|11
1721872960000|2024-07-25 02:02:40|57.91|57.61|57.94|57.64|57.94|57.64|57.9|57.6|22
1721872970000|2024-07-25 02:02:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|7
1721872980000|2024-07-25 02:03:00|57.94|57.64|57.92|57.62|57.95|57.65|57.9|57.6|15
1721872990000|2024-07-25 02:03:10|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|16
1721873000000|2024-07-25 02:03:20|57.89|57.59|57.87|57.57|57.9|57.6|57.87|57.57|13
1721873010000|2024-07-25 02:03:30|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|9
1721873020000|2024-07-25 02:03:40|57.85|57.55|57.87|57.57|57.88|57.58|57.85|57.55|9
1721873030000|2024-07-25 02:03:50|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|20
1721873040000|2024-07-25 02:04:00|57.87|57.57|57.9|57.6|57.94|57.64|57.87|57.57|23
1721873050000|2024-07-25 02:04:10|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|17
1721873060000|2024-07-25 02:04:20|57.9|57.6|57.94|57.64|57.96|57.66|57.9|57.6|13
1721873070000|2024-07-25 02:04:30|57.95|57.65|57.9|57.6|57.95|57.65|57.9|57.6|14
1721873080000|2024-07-25 02:04:40|57.92|57.62|57.88|57.58|57.92|57.62|57.88|57.58|15
1721873090000|2024-07-25 02:04:50|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|6
1721873100000|2024-07-25 02:05:00|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|4
1721873110000|2024-07-25 02:05:10|57.86|57.56|57.88|57.58|57.9|57.6|57.85|57.55|13
1721873120000|2024-07-25 02:05:20|57.89|57.59|57.93|57.63|57.94|57.64|57.88|57.58|17
1721873130000|2024-07-25 02:05:30|57.94|57.64|57.93|57.63|57.94|57.64|57.9|57.6|14
1721873140000|2024-07-25 02:05:40|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|7
1721873150000|2024-07-25 02:05:50|57.95|57.65|57.92|57.62|57.95|57.65|57.9|57.6|10
1721873160000|2024-07-25 02:06:00|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|20
1721873170000|2024-07-25 02:06:10|57.92|57.62|57.94|57.64|57.94|57.64|57.9|57.6|10
1721873180000|2024-07-25 02:06:20|57.93|57.63|57.93|57.63|57.95|57.65|57.93|57.63|8
1721873190000|2024-07-25 02:06:30|57.94|57.64|57.95|57.65|57.96|57.66|57.93|57.63|6
1721873200000|2024-07-25 02:06:40|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1721873210000|2024-07-25 02:06:50|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|9
1721873220000|2024-07-25 02:07:00|57.9|57.6|57.89|57.59|57.93|57.63|57.89|57.59|12
1721873230000|2024-07-25 02:07:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|10
1721873240000|2024-07-25 02:07:20|57.9|57.6|57.94|57.64|57.94|57.64|57.89|57.59|8
1721873250000|2024-07-25 02:07:30|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|8
1721873260000|2024-07-25 02:07:40|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|13
1721873270000|2024-07-25 02:07:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|10
1721873280000|2024-07-25 02:08:00|57.97|57.67|57.96|57.66|57.99|57.69|57.96|57.66|9
1721873290000|2024-07-25 02:08:10|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|6
1721873300000|2024-07-25 02:08:20|57.93|57.63|57.92|57.62|57.94|57.64|57.91|57.61|7
1721873310000|2024-07-25 02:08:30|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|13
1721873320000|2024-07-25 02:08:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1721873330000|2024-07-25 02:08:50|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1721873340000|2024-07-25 02:09:00|57.92|57.62|57.88|57.58|57.92|57.62|57.88|57.58|7
1721873350000|2024-07-25 02:09:10|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|9
1721873360000|2024-07-25 02:09:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|11
1721873370000|2024-07-25 02:09:30|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|10
1721873380000|2024-07-25 02:09:40|57.87|57.57|57.93|57.63|57.93|57.63|57.87|57.57|10
1721873390000|2024-07-25 02:09:50|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|3
1721873400000|2024-07-25 02:10:00|57.9|57.6|57.93|57.63|57.93|57.63|57.89|57.59|8
1721873410000|2024-07-25 02:10:10|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|11
1721873420000|2024-07-25 02:10:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|12
1721873430000|2024-07-25 02:10:30|57.9|57.6|57.86|57.56|57.91|57.61|57.86|57.56|14
1721873440000|2024-07-25 02:10:40|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|6
1721873450000|2024-07-25 02:10:50|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|8
1721873460000|2024-07-25 02:11:00|57.79|57.49|57.84|57.54|57.84|57.54|57.79|57.49|4
1721873470000|2024-07-25 02:11:10|57.85|57.55|57.84|57.54|57.85|57.55|57.81|57.51|9
1721873480000|2024-07-25 02:11:20|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|8
1721873490000|2024-07-25 02:11:30|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|6
1721873500000|2024-07-25 02:11:40|57.83|57.53|57.84|57.54|57.86|57.56|57.83|57.53|5
1721873510000|2024-07-25 02:11:50|57.85|57.55|57.89|57.59|57.9|57.6|57.85|57.55|18
1721873520000|2024-07-25 02:12:00|57.88|57.58|57.88|57.58|57.9|57.6|57.87|57.57|15
1721873530000|2024-07-25 02:12:10|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|9
1721873540000|2024-07-25 02:12:20|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|14
1721873550000|2024-07-25 02:12:30|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|13
1721873560000|2024-07-25 02:12:40|57.89|57.59|57.9|57.6|57.92|57.62|57.89|57.59|13
1721873570000|2024-07-25 02:12:50|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|6
1721873580000|2024-07-25 02:13:00|57.89|57.59|57.91|57.61|57.91|57.61|57.87|57.57|18
1721873590000|2024-07-25 02:13:10|57.9|57.6|57.9|57.6|57.93|57.63|57.89|57.59|13
1721873600000|2024-07-25 02:13:20|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|12
1721873610000|2024-07-25 02:13:30|57.89|57.59|57.94|57.64|57.95|57.65|57.89|57.59|14
1721873620000|2024-07-25 02:13:40|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|7
1721873630000|2024-07-25 02:13:50|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1721873640000|2024-07-25 02:14:00|57.94|57.64|57.89|57.59|57.94|57.64|57.89|57.59|8
1721873650000|2024-07-25 02:14:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|14
1721873660000|2024-07-25 02:14:20|57.9|57.6|57.86|57.56|57.9|57.6|57.86|57.56|7
1721873670000|2024-07-25 02:14:30|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|5
1721873680000|2024-07-25 02:14:40|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|10
1721873690000|2024-07-25 02:14:50|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|6
1721873700000|2024-07-25 02:15:00|57.85|57.55|57.94|57.64|57.94|57.64|57.85|57.55|19
1721873710000|2024-07-25 02:15:10|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|12
1721873720000|2024-07-25 02:15:20|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|12
1721873730000|2024-07-25 02:15:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|8
1721873740000|2024-07-25 02:15:40|57.97|57.67|57.95|57.65|57.98|57.68|57.94|57.64|11
1721873750000|2024-07-25 02:15:50|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|7
1721873760000|2024-07-25 02:16:00|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|9
1721873770000|2024-07-25 02:16:10|57.91|57.61|57.93|57.63|57.94|57.64|57.9|57.6|13
1721873780000|2024-07-25 02:16:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|7
1721873790000|2024-07-25 02:16:30|57.93|57.63|57.91|57.61|57.95|57.65|57.91|57.61|19
1721873800000|2024-07-25 02:16:40|57.94|57.64|57.9|57.6|57.95|57.65|57.9|57.6|16
1721873810000|2024-07-25 02:16:50|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|7
1721873820000|2024-07-25 02:17:00|57.88|57.58|57.84|57.54|57.89|57.59|57.84|57.54|7
1721873830000|2024-07-25 02:17:10|57.85|57.55|57.79|57.49|57.86|57.56|57.79|57.49|15
1721873840000|2024-07-25 02:17:20|57.8|57.5|57.87|57.57|57.89|57.59|57.79|57.49|19
1721873850000|2024-07-25 02:17:30|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|19
1721873860000|2024-07-25 02:17:40|57.9|57.6|57.9|57.6|57.92|57.62|57.89|57.59|13
1721873870000|2024-07-25 02:17:50|57.91|57.61|57.92|57.62|57.94|57.64|57.9|57.6|14
1721873880000|2024-07-25 02:18:00|57.91|57.61|57.88|57.58|57.92|57.62|57.88|57.58|14
1721873890000|2024-07-25 02:18:10|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1721873900000|2024-07-25 02:18:20|57.86|57.56|57.81|57.51|57.86|57.56|57.8|57.5|12
1721873910000|2024-07-25 02:18:30|57.8|57.5|57.8|57.5|57.82|57.52|57.79|57.49|13
1721873920000|2024-07-25 02:18:40|57.81|57.51|57.88|57.58|57.89|57.59|57.8|57.5|15
1721873930000|2024-07-25 02:18:50|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|13
1721873940000|2024-07-25 02:19:00|57.88|57.58|57.88|57.58|57.9|57.6|57.87|57.57|16
1721873950000|2024-07-25 02:19:10|57.87|57.57|57.89|57.59|57.9|57.6|57.87|57.57|17
1721873960000|2024-07-25 02:19:20|57.88|57.58|57.86|57.56|57.88|57.58|57.85|57.55|15
1721873970000|2024-07-25 02:19:30|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|7
1721873980000|2024-07-25 02:19:40|57.88|57.58|57.86|57.56|57.9|57.6|57.86|57.56|17
1721873990000|2024-07-25 02:19:50|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721874000000|2024-07-25 02:20:00|57.87|57.57|57.87|57.57|57.89|57.59|57.86|57.56|12
1721874010000|2024-07-25 02:20:10|57.86|57.56|57.87|57.57|57.88|57.58|57.85|57.55|16
1721874020000|2024-07-25 02:20:20|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|11
1721874030000|2024-07-25 02:20:30|57.89|57.59|57.9|57.6|57.91|57.61|57.88|57.58|12
1721874040000|2024-07-25 02:20:40|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|10
1721874050000|2024-07-25 02:20:50|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|7
1721874060000|2024-07-25 02:21:00|57.88|57.58|57.87|57.57|57.89|57.59|57.86|57.56|17
1721874070000|2024-07-25 02:21:10|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|12
1721874080000|2024-07-25 02:21:20|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|15
1721874090000|2024-07-25 02:21:30|57.91|57.61|57.97|57.67|57.99|57.69|57.91|57.61|11
1721874100000|2024-07-25 02:21:40|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|11
1721874110000|2024-07-25 02:21:50|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|12
1721874120000|2024-07-25 02:22:00|57.97|57.67|57.92|57.62|57.98|57.68|57.92|57.62|12
1721874130000|2024-07-25 02:22:10|57.91|57.61|57.89|57.59|57.93|57.63|57.89|57.59|15
1721874140000|2024-07-25 02:22:20|57.88|57.58|57.87|57.57|57.91|57.61|57.87|57.57|9
1721874150000|2024-07-25 02:22:30|57.89|57.59|57.88|57.58|57.89|57.59|57.87|57.57|14
1721874160000|2024-07-25 02:22:40|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1721874170000|2024-07-25 02:22:50|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1721874180000|2024-07-25 02:23:00|57.86|57.56|57.84|57.54|57.86|57.56|57.83|57.53|5
1721874190000|2024-07-25 02:23:10|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|7
1721874200000|2024-07-25 02:23:20|57.82|57.52|57.83|57.53|57.83|57.53|57.8|57.5|12
1721874210000|2024-07-25 02:23:30|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|5
1721874220000|2024-07-25 02:23:40|57.83|57.53|57.8|57.5|57.83|57.53|57.78|57.48|9
1721874230000|2024-07-25 02:23:50|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|15
1721874240000|2024-07-25 02:24:00|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|19
1721874250000|2024-07-25 02:24:10|57.78|57.48|57.74|57.44|57.78|57.48|57.73|57.43|8
1721874260000|2024-07-25 02:24:20|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|9
1721874270000|2024-07-25 02:24:30|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|11
1721874280000|2024-07-25 02:24:40|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|8
1721874290000|2024-07-25 02:24:50|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|18
1721874300000|2024-07-25 02:25:00|57.76|57.46|57.73|57.43|57.76|57.46|57.73|57.43|8
1721874310000|2024-07-25 02:25:10|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|8
1721874320000|2024-07-25 02:25:20|57.7|57.4|57.69|57.39|57.73|57.43|57.69|57.39|10
1721874330000|2024-07-25 02:25:30|57.68|57.38|57.69|57.39|57.69|57.39|57.65|57.35|15
1721874340000|2024-07-25 02:25:40|57.68|57.38|57.71|57.41|57.72|57.42|57.68|57.38|18
1721874350000|2024-07-25 02:25:50|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|10
1721874360000|2024-07-25 02:26:00|57.72|57.42|57.75|57.45|57.75|57.45|57.7|57.4|12
1721874370000|2024-07-25 02:26:10|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1721874380000|2024-07-25 02:26:20|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|14
1721874390000|2024-07-25 02:26:30|57.73|57.43|57.73|57.43|57.73|57.43|57.7|57.4|20
1721874400000|2024-07-25 02:26:40|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|4
1721874410000|2024-07-25 02:26:50|57.72|57.42|57.7|57.4|57.72|57.42|57.68|57.38|11
1721874420000|2024-07-25 02:27:00|57.69|57.39|57.64|57.34|57.69|57.39|57.64|57.34|13
1721874430000|2024-07-25 02:27:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|10
1721874440000|2024-07-25 02:27:20|57.63|57.33|57.64|57.34|57.65|57.35|57.62|57.32|13
1721874450000|2024-07-25 02:27:30|57.65|57.35|57.69|57.39|57.69|57.39|57.63|57.33|15
1721874460000|2024-07-25 02:27:40|57.68|57.38|57.64|57.34|57.68|57.38|57.64|57.34|13
1721874470000|2024-07-25 02:27:50|57.65|57.35|57.56|57.26|57.65|57.35|57.5|57.2|21
1721874480000|2024-07-25 02:28:00|57.57|57.27|57.6|57.3|57.65|57.35|57.57|57.27|26
1721874490000|2024-07-25 02:28:10|57.61|57.31|57.56|57.26|57.62|57.32|57.51|57.21|19
1721874500000|2024-07-25 02:28:20|57.55|57.25|57.54|57.24|57.57|57.27|57.54|57.24|14
1721874510000|2024-07-25 02:28:30|57.53|57.23|57.53|57.23|57.57|57.27|57.51|57.21|23
1721874520000|2024-07-25 02:28:40|57.55|57.25|57.45|57.15|57.55|57.25|57.4|57.1|23
1721874530000|2024-07-25 02:28:50|57.47|57.17|57.52|57.22|57.52|57.22|57.47|57.17|27
1721874540000|2024-07-25 02:29:00|57.5|57.2|57.55|57.25|57.55|57.25|57.49|57.19|18
1721874550000|2024-07-25 02:29:10|57.54|57.24|57.51|57.21|57.56|57.26|57.51|57.21|14
1721874560000|2024-07-25 02:29:20|57.53|57.23|57.55|57.25|57.57|57.27|57.53|57.23|20
1721874570000|2024-07-25 02:29:30|57.54|57.24|57.6|57.3|57.6|57.3|57.54|57.24|18
1721874580000|2024-07-25 02:29:40|57.59|57.29|57.64|57.34|57.64|57.34|57.59|57.29|18
1721874590000|2024-07-25 02:29:50|57.65|57.35|57.62|57.32|57.65|57.35|57.61|57.31|7
1721874600000|2024-07-25 02:30:00|57.63|57.33|57.56|57.26|57.63|57.33|57.54|57.24|22
1721874610000|2024-07-25 02:30:10|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|15
1721874620000|2024-07-25 02:30:20|57.53|57.23|57.62|57.32|57.62|57.32|57.53|57.23|13
1721874630000|2024-07-25 02:30:30|57.63|57.33|57.62|57.32|57.64|57.34|57.6|57.3|15
1721874640000|2024-07-25 02:30:40|57.61|57.31|57.54|57.24|57.61|57.31|57.53|57.23|9
1721874650000|2024-07-25 02:30:50|57.55|57.25|57.53|57.23|57.56|57.26|57.53|57.23|11
1721874660000|2024-07-25 02:31:00|57.52|57.22|57.63|57.33|57.63|57.33|57.52|57.22|19
1721874670000|2024-07-25 02:31:10|57.62|57.32|57.65|57.35|57.66|57.36|57.62|57.32|12
1721874680000|2024-07-25 02:31:20|57.64|57.34|57.63|57.33|57.64|57.34|57.6|57.3|12
1721874690000|2024-07-25 02:31:30|57.64|57.34|57.7|57.4|57.71|57.41|57.64|57.34|17
1721874700000|2024-07-25 02:31:40|57.71|57.41|57.73|57.43|57.77|57.47|57.71|57.41|15
1721874710000|2024-07-25 02:31:50|57.74|57.44|57.72|57.42|57.75|57.45|57.71|57.41|17
1721874720000|2024-07-25 02:32:00|57.71|57.41|57.68|57.38|57.71|57.41|57.66|57.36|11
1721874730000|2024-07-25 02:32:10|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|8
1721874740000|2024-07-25 02:32:20|57.65|57.35|57.64|57.34|57.66|57.36|57.63|57.33|12
1721874750000|2024-07-25 02:32:30|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|10
1721874760000|2024-07-25 02:32:40|57.63|57.33|57.63|57.33|57.63|57.33|57.58|57.28|14
1721874770000|2024-07-25 02:32:50|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|5
1721874780000|2024-07-25 02:33:00|57.63|57.33|57.64|57.34|57.66|57.36|57.63|57.33|8
1721874790000|2024-07-25 02:33:10|57.63|57.33|57.56|57.26|57.63|57.33|57.55|57.25|15
1721874800000|2024-07-25 02:33:20|57.55|57.25|57.54|57.24|57.55|57.25|57.52|57.22|16
1721874810000|2024-07-25 02:33:30|57.53|57.23|57.58|57.28|57.58|57.28|57.5|57.2|18
1721874820000|2024-07-25 02:33:40|57.56|57.26|57.56|57.26|57.59|57.29|57.55|57.25|23
1721874830000|2024-07-25 02:33:50|57.57|57.27|57.63|57.33|57.63|57.33|57.57|57.27|16
1721874840000|2024-07-25 02:34:00|57.61|57.31|57.59|57.29|57.61|57.31|57.58|57.28|18
1721874850000|2024-07-25 02:34:10|57.58|57.28|57.59|57.29|57.6|57.3|57.57|57.27|23
1721874860000|2024-07-25 02:34:20|57.58|57.28|57.64|57.34|57.64|57.34|57.58|57.28|16
1721874870000|2024-07-25 02:34:30|57.63|57.33|57.6|57.3|57.65|57.35|57.59|57.29|15
1721874880000|2024-07-25 02:34:40|57.59|57.29|57.56|57.26|57.59|57.29|57.55|57.25|16
1721874890000|2024-07-25 02:34:50|57.57|57.27|57.55|57.25|57.57|57.27|57.54|57.24|13
1721874900000|2024-07-25 02:35:00|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|11
1721874910000|2024-07-25 02:35:10|57.53|57.23|57.47|57.17|57.53|57.23|57.47|57.17|15
1721874920000|2024-07-25 02:35:20|57.45|57.15|57.4|57.1|57.45|57.15|57.39|57.09|9
1721874930000|2024-07-25 02:35:30|57.39|57.09|57.43|57.13|57.44|57.14|57.36|57.06|23
1721874940000|2024-07-25 02:35:40|57.44|57.14|57.38|57.08|57.44|57.14|57.38|57.08|13
1721874950000|2024-07-25 02:35:50|57.39|57.09|57.38|57.08|57.4|57.1|57.37|57.07|12
1721874960000|2024-07-25 02:36:00|57.39|57.09|57.4|57.1|57.43|57.13|57.38|57.08|16
1721874970000|2024-07-25 02:36:10|57.39|57.09|57.39|57.09|57.4|57.1|57.35|57.05|12
1721874980000|2024-07-25 02:36:20|57.38|57.08|57.38|57.08|57.38|57.08|57.35|57.05|13
1721874990000|2024-07-25 02:36:30|57.37|57.07|57.37|57.07|57.39|57.09|57.37|57.07|16
1721875000000|2024-07-25 02:36:40|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|17
1721875010000|2024-07-25 02:36:50|57.38|57.08|57.44|57.14|57.44|57.14|57.37|57.07|11
1721875020000|2024-07-25 02:37:00|57.41|57.11|57.41|57.11|57.43|57.13|57.41|57.11|15
1721875030000|2024-07-25 02:37:10|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|7
1721875040000|2024-07-25 02:37:20|57.42|57.12|57.39|57.09|57.42|57.12|57.38|57.08|11
1721875050000|2024-07-25 02:37:30|57.38|57.08|57.36|57.06|57.39|57.09|57.36|57.06|12
1721875060000|2024-07-25 02:37:40|57.35|57.05|57.41|57.11|57.41|57.11|57.35|57.05|14
1721875070000|2024-07-25 02:37:50|57.4|57.1|57.4|57.1|57.43|57.13|57.4|57.1|12
1721875080000|2024-07-25 02:38:00|57.41|57.11|57.37|57.07|57.41|57.11|57.37|57.07|13
1721875090000|2024-07-25 02:38:10|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|8
1721875100000|2024-07-25 02:38:20|57.38|57.08|57.42|57.12|57.42|57.12|57.36|57.06|11
1721875110000|2024-07-25 02:38:30|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|10
1721875120000|2024-07-25 02:38:40|57.44|57.14|57.42|57.12|57.44|57.14|57.41|57.11|15
1721875130000|2024-07-25 02:38:50|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|11
1721875140000|2024-07-25 02:39:00|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|9
1721875150000|2024-07-25 02:39:10|57.43|57.13|57.44|57.14|57.44|57.14|57.41|57.11|13
1721875160000|2024-07-25 02:39:20|57.45|57.15|57.48|57.18|57.49|57.19|57.44|57.14|8
1721875170000|2024-07-25 02:39:30|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|15
1721875180000|2024-07-25 02:39:40|57.47|57.17|57.46|57.16|57.48|57.18|57.45|57.15|8
1721875190000|2024-07-25 02:39:50|57.45|57.15|57.48|57.18|57.49|57.19|57.45|57.15|14
1721875200000|2024-07-25 02:40:00|57.47|57.17|57.51|57.21|57.53|57.23|57.47|57.17|14
1721875210000|2024-07-25 02:40:10|57.5|57.2|57.5|57.2|57.53|57.23|57.5|57.2|15
1721875220000|2024-07-25 02:40:20|57.51|57.21|57.53|57.23|57.54|57.24|57.5|57.2|11
1721875230000|2024-07-25 02:40:30|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|6
1721875240000|2024-07-25 02:40:40|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|8
1721875250000|2024-07-25 02:40:50|57.44|57.14|57.44|57.14|57.46|57.16|57.43|57.13|9
1721875260000|2024-07-25 02:41:00|57.43|57.13|57.41|57.11|57.43|57.13|57.4|57.1|7
1721875270000|2024-07-25 02:41:10|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|12
1721875280000|2024-07-25 02:41:20|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1721875290000|2024-07-25 02:41:30|57.46|57.16|57.48|57.18|57.49|57.19|57.46|57.16|9
1721875300000|2024-07-25 02:41:40|57.47|57.17|57.46|57.16|57.49|57.19|57.46|57.16|21
1721875310000|2024-07-25 02:41:50|57.47|57.17|57.47|57.17|57.49|57.19|57.46|57.16|14
1721875320000|2024-07-25 02:42:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1721875330000|2024-07-25 02:42:10|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|8
1721875340000|2024-07-25 02:42:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|9
1721875350000|2024-07-25 02:42:30|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|3
1721875360000|2024-07-25 02:42:40|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|7
1721875370000|2024-07-25 02:42:50|57.43|57.13|57.44|57.14|57.46|57.16|57.43|57.13|6
1721875380000|2024-07-25 02:43:00|57.43|57.13|57.47|57.17|57.47|57.17|57.43|57.13|7
1721875390000|2024-07-25 02:43:10|57.46|57.16|57.43|57.13|57.47|57.17|57.43|57.13|13
1721875400000|2024-07-25 02:43:20|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|5
1721875410000|2024-07-25 02:43:30|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1721875420000|2024-07-25 02:43:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1721875430000|2024-07-25 02:43:50|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|7
1721875440000|2024-07-25 02:44:00|57.43|57.13|57.37|57.07|57.43|57.13|57.37|57.07|12
1721875450000|2024-07-25 02:44:10|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|5
1721875460000|2024-07-25 02:44:20|57.33|57.03|57.33|57.03|57.35|57.05|57.33|57.03|5
1721875470000|2024-07-25 02:44:30|57.32|57.02|57.27|56.97|57.32|57.02|57.26|56.96|13
1721875480000|2024-07-25 02:44:40|57.26|56.96|57.32|57.02|57.33|57.03|57.25|56.95|18
1721875490000|2024-07-25 02:44:50|57.33|57.03|57.23|56.93|57.33|57.03|57.22|56.92|20
1721875500000|2024-07-25 02:45:00|57.22|56.92|57.18|56.88|57.23|56.93|57.18|56.88|19
1721875510000|2024-07-25 02:45:10|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|2
1721875520000|2024-07-25 02:45:20|57.15|56.85|57.1|56.8|57.16|56.86|57.09|56.79|18
1721875530000|2024-07-25 02:45:30|57.11|56.81|57.14|56.84|57.15|56.85|57.11|56.81|10
1721875540000|2024-07-25 02:45:40|57.15|56.85|57.08|56.78|57.15|56.85|57.08|56.78|22
1721875550000|2024-07-25 02:45:50|57.09|56.79|57.04|56.74|57.1|56.8|57.04|56.74|21
1721875560000|2024-07-25 02:46:00|57.06|56.76|57.04|56.74|57.09|56.79|57.04|56.74|17
1721875570000|2024-07-25 02:46:10|57.06|56.76|57.11|56.81|57.11|56.81|57.04|56.74|24
1721875580000|2024-07-25 02:46:20|57.09|56.79|57.16|56.86|57.19|56.89|57.09|56.79|20
1721875590000|2024-07-25 02:46:30|57.17|56.87|57.25|56.95|57.25|56.95|57.17|56.87|20
1721875600000|2024-07-25 02:46:40|57.24|56.94|57.24|56.94|57.26|56.96|57.2|56.9|19
1721875610000|2024-07-25 02:46:50|57.23|56.93|57.27|56.97|57.27|56.97|57.23|56.93|8
1721875620000|2024-07-25 02:47:00|57.25|56.95|57.25|56.95|57.27|56.97|57.21|56.91|21
1721875630000|2024-07-25 02:47:10|57.26|56.96|57.2|56.9|57.26|56.96|57.18|56.88|16
1721875640000|2024-07-25 02:47:20|57.18|56.88|57.16|56.86|57.21|56.91|57.16|56.86|19
1721875650000|2024-07-25 02:47:30|57.17|56.87|57.19|56.89|57.19|56.89|57.16|56.86|15
1721875660000|2024-07-25 02:47:40|57.2|56.9|57.25|56.95|57.26|56.96|57.2|56.9|13
1721875670000|2024-07-25 02:47:50|57.24|56.94|57.24|56.94|57.27|56.97|57.23|56.93|15
1721875680000|2024-07-25 02:48:00|57.25|56.95|57.24|56.94|57.25|56.95|57.21|56.91|18
1721875690000|2024-07-25 02:48:10|57.23|56.93|57.15|56.85|57.23|56.93|57.15|56.85|22
1721875700000|2024-07-25 02:48:20|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|5
1721875710000|2024-07-25 02:48:30|57.15|56.85|57.18|56.88|57.2|56.9|57.15|56.85|16
1721875720000|2024-07-25 02:48:40|57.17|56.87|57.17|56.87|57.2|56.9|57.16|56.86|20
1721875730000|2024-07-25 02:48:50|57.18|56.88|57.19|56.89|57.23|56.93|57.18|56.88|21
1721875740000|2024-07-25 02:49:00|57.2|56.9|57.21|56.91|57.24|56.94|57.2|56.9|17
1721875750000|2024-07-25 02:49:10|57.22|56.92|57.2|56.9|57.25|56.95|57.2|56.9|16
1721875760000|2024-07-25 02:49:20|57.21|56.91|57.17|56.87|57.21|56.91|57.17|56.87|19
1721875770000|2024-07-25 02:49:30|57.16|56.86|57.14|56.84|57.16|56.86|57.1|56.8|17
1721875780000|2024-07-25 02:49:40|57.16|56.86|57.2|56.9|57.21|56.91|57.16|56.86|10
1721875790000|2024-07-25 02:49:50|57.21|56.91|57.18|56.88|57.21|56.91|57.17|56.87|14
1721875800000|2024-07-25 02:50:00|57.19|56.89|57.23|56.93|57.23|56.93|57.17|56.87|22
1721875810000|2024-07-25 02:50:10|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|10
1721875820000|2024-07-25 02:50:20|57.27|56.97|57.21|56.91|57.29|56.99|57.2|56.9|12
1721875830000|2024-07-25 02:50:30|57.2|56.9|57.21|56.91|57.24|56.94|57.19|56.89|20
1721875840000|2024-07-25 02:50:40|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|24
1721875850000|2024-07-25 02:50:50|57.23|56.93|57.24|56.94|57.24|56.94|57.2|56.9|20
1721875860000|2024-07-25 02:51:00|57.23|56.93|57.29|56.99|57.3|57|57.23|56.93|16
1721875870000|2024-07-25 02:51:10|57.3|57|57.23|56.93|57.31|57.01|57.23|56.93|22
1721875880000|2024-07-25 02:51:20|57.24|56.94|57.28|56.98|57.28|56.98|57.23|56.93|16
1721875890000|2024-07-25 02:51:30|57.27|56.97|57.33|57.03|57.33|57.03|57.27|56.97|13
1721875900000|2024-07-25 02:51:40|57.32|57.02|57.33|57.03|57.33|57.03|57.3|57|10
1721875910000|2024-07-25 02:51:50|57.34|57.04|57.37|57.07|57.38|57.08|57.34|57.04|18
1721875920000|2024-07-25 02:52:00|57.38|57.08|57.4|57.1|57.4|57.1|57.36|57.06|19
1721875930000|2024-07-25 02:52:10|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|12
1721875940000|2024-07-25 02:52:20|57.41|57.11|57.46|57.16|57.46|57.16|57.41|57.11|21
1721875950000|2024-07-25 02:52:30|57.45|57.15|57.51|57.21|57.51|57.21|57.45|57.15|20
1721875960000|2024-07-25 02:52:40|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|17
1721875970000|2024-07-25 02:52:50|57.51|57.21|57.51|57.21|57.52|57.22|57.49|57.19|15
1721875980000|2024-07-25 02:53:00|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|11
1721875990000|2024-07-25 02:53:10|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|16
1721876000000|2024-07-25 02:53:20|57.47|57.17|57.54|57.24|57.54|57.24|57.47|57.17|17
1721876010000|2024-07-25 02:53:30|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|6
1721876020000|2024-07-25 02:53:40|57.53|57.23|57.51|57.21|57.54|57.24|57.51|57.21|7
1721876030000|2024-07-25 02:53:50|57.52|57.22|57.54|57.24|57.55|57.25|57.51|57.21|7
1721876040000|2024-07-25 02:54:00|57.53|57.23|57.51|57.21|57.53|57.23|57.5|57.2|21
1721876050000|2024-07-25 02:54:10|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|11
1721876060000|2024-07-25 02:54:20|57.5|57.2|57.53|57.23|57.54|57.24|57.49|57.19|11
1721876070000|2024-07-25 02:54:30|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|9
1721876080000|2024-07-25 02:54:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1721876090000|2024-07-25 02:54:50|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|12
1721876100000|2024-07-25 02:55:00|57.45|57.15|57.47|57.17|57.48|57.18|57.45|57.15|18
1721876110000|2024-07-25 02:55:10|57.48|57.18|57.48|57.18|57.5|57.2|57.48|57.18|14
1721876120000|2024-07-25 02:55:20|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|14
1721876130000|2024-07-25 02:55:30|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|11
1721876140000|2024-07-25 02:55:40|57.48|57.18|57.5|57.2|57.51|57.21|57.47|57.17|13
1721876150000|2024-07-25 02:55:50|57.49|57.19|57.52|57.22|57.53|57.23|57.49|57.19|18
1721876160000|2024-07-25 02:56:00|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1721876170000|2024-07-25 02:56:10|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|14
1721876180000|2024-07-25 02:56:20|57.52|57.22|57.51|57.21|57.56|57.26|57.51|57.21|17
1721876190000|2024-07-25 02:56:30|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|4
1721876200000|2024-07-25 02:56:40|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|9
1721876210000|2024-07-25 02:56:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|6
1721876220000|2024-07-25 02:57:00|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|8
1721876230000|2024-07-25 02:57:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1721876240000|2024-07-25 02:57:20|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|5
1721876250000|2024-07-25 02:57:30|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1721876260000|2024-07-25 02:57:40|57.5|57.2|57.52|57.22|57.54|57.24|57.5|57.2|9
1721876270000|2024-07-25 02:57:50|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|8
1721876280000|2024-07-25 02:58:00|57.51|57.21|57.57|57.27|57.57|57.27|57.51|57.21|15
1721876290000|2024-07-25 02:58:10|57.58|57.28|57.6|57.3|57.6|57.3|57.57|57.27|6
1721876300000|2024-07-25 02:58:20|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|8
1721876310000|2024-07-25 02:58:30|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|11
1721876320000|2024-07-25 02:58:40|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|6
1721876330000|2024-07-25 02:58:50|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1721876340000|2024-07-25 02:59:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|5
1721876350000|2024-07-25 02:59:10|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|12
1721876360000|2024-07-25 02:59:20|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|10
1721876370000|2024-07-25 02:59:30|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|12
1721876380000|2024-07-25 02:59:40|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1721876400000|2024-07-25 03:00:00|57.58|57.28|57.56|57.26|57.6|57.3|57.56|57.26|18
1721876410000|2024-07-25 03:00:10|57.55|57.25|57.5|57.2|57.57|57.27|57.5|57.2|7
1721876420000|2024-07-25 03:00:20|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|12
1721876430000|2024-07-25 03:00:30|57.47|57.17|57.53|57.23|57.53|57.23|57.46|57.16|14
1721876440000|2024-07-25 03:00:40|57.52|57.22|57.52|57.22|57.52|57.22|57.5|57.2|7
1721876450000|2024-07-25 03:00:50|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|10
1721876460000|2024-07-25 03:01:00|57.49|57.19|57.51|57.21|57.53|57.23|57.49|57.19|20
1721876470000|2024-07-25 03:01:10|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|14
1721876480000|2024-07-25 03:01:20|57.45|57.15|57.42|57.12|57.45|57.15|57.41|57.11|8
1721876490000|2024-07-25 03:01:30|57.41|57.11|57.43|57.13|57.44|57.14|57.4|57.1|14
1721876500000|2024-07-25 03:01:40|57.44|57.14|57.43|57.13|57.45|57.15|57.43|57.13|4
1721876510000|2024-07-25 03:01:50|57.42|57.12|57.38|57.08|57.42|57.12|57.38|57.08|19
1721876520000|2024-07-25 03:02:00|57.39|57.09|57.42|57.12|57.45|57.15|57.39|57.09|13
1721876530000|2024-07-25 03:02:10|57.41|57.11|57.4|57.1|57.44|57.14|57.39|57.09|25
1721876540000|2024-07-25 03:02:20|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|13
1721876550000|2024-07-25 03:02:30|57.41|57.11|57.4|57.1|57.42|57.12|57.39|57.09|16
1721876560000|2024-07-25 03:02:40|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|16
1721876570000|2024-07-25 03:02:50|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|6
1721876580000|2024-07-25 03:03:00|57.38|57.08|57.41|57.11|57.41|57.11|57.37|57.07|12
1721876590000|2024-07-25 03:03:10|57.42|57.12|57.41|57.11|57.46|57.16|57.4|57.1|12
1721876600000|2024-07-25 03:03:20|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|5
1721876610000|2024-07-25 03:03:30|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1721876620000|2024-07-25 03:03:40|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|8
1721876630000|2024-07-25 03:03:50|57.39|57.09|57.36|57.06|57.4|57.1|57.36|57.06|14
1721876640000|2024-07-25 03:04:00|57.37|57.07|57.34|57.04|57.37|57.07|57.34|57.04|13
1721876650000|2024-07-25 03:04:10|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|6
1721876660000|2024-07-25 03:04:20|57.34|57.04|57.37|57.07|57.39|57.09|57.34|57.04|9
1721876670000|2024-07-25 03:04:30|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|14
1721876680000|2024-07-25 03:04:40|57.38|57.08|57.33|57.03|57.38|57.08|57.33|57.03|20
1721876690000|2024-07-25 03:04:50|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|18
1721876700000|2024-07-25 03:05:00|57.34|57.04|57.33|57.03|57.37|57.07|57.33|57.03|15
1721876710000|2024-07-25 03:05:10|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|4
1721876720000|2024-07-25 03:05:20|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|10
1721876730000|2024-07-25 03:05:30|57.34|57.04|57.29|56.99|57.34|57.04|57.29|56.99|6
1721876740000|2024-07-25 03:05:40|57.3|57|57.28|56.98|57.3|57|57.27|56.97|13
1721876750000|2024-07-25 03:05:50|57.29|56.99|57.33|57.03|57.33|57.03|57.29|56.99|4
1721876760000|2024-07-25 03:06:00|57.3|57|57.27|56.97|57.33|57.03|57.27|56.97|8
1721876770000|2024-07-25 03:06:10|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|8
1721876780000|2024-07-25 03:06:20|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|10
1721876790000|2024-07-25 03:06:30|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|10
1721876800000|2024-07-25 03:06:40|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|9
1721876810000|2024-07-25 03:06:50|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|11
1721876820000|2024-07-25 03:07:00|57.29|56.99|57.25|56.95|57.29|56.99|57.24|56.94|11
1721876830000|2024-07-25 03:07:10|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|16
1721876840000|2024-07-25 03:07:20|57.26|56.96|57.25|56.95|57.27|56.97|57.24|56.94|12
1721876850000|2024-07-25 03:07:30|57.24|56.94|57.22|56.92|57.24|56.94|57.19|56.89|15
1721876860000|2024-07-25 03:07:40|57.23|56.93|57.19|56.89|57.23|56.93|57.19|56.89|8
1721876870000|2024-07-25 03:07:50|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|10
1721876880000|2024-07-25 03:08:00|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|5
1721876890000|2024-07-25 03:08:10|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|8
1721876900000|2024-07-25 03:08:20|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1721876910000|2024-07-25 03:08:30|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|6
1721876920000|2024-07-25 03:08:40|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1721876930000|2024-07-25 03:08:50|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1721876940000|2024-07-25 03:09:00|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1721876950000|2024-07-25 03:09:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|9
1721876960000|2024-07-25 03:09:20|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|4
1721876970000|2024-07-25 03:09:30|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|5
1721876980000|2024-07-25 03:09:40|57.13|56.83|57.14|56.84|57.14|56.84|57.12|56.82|4
1721876990000|2024-07-25 03:09:50|57.13|56.83|57.15|56.85|57.17|56.87|57.13|56.83|14
1721877000000|2024-07-25 03:10:00|57.14|56.84|57.13|56.83|57.16|56.86|57.13|56.83|9
1721877010000|2024-07-25 03:10:10|57.14|56.84|57.14|56.84|57.16|56.86|57.14|56.84|8
1721877020000|2024-07-25 03:10:20|57.15|56.85|57.15|56.85|57.15|56.85|57.13|56.83|5
1721877030000|2024-07-25 03:10:30|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1721877040000|2024-07-25 03:10:40|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|6
1721877050000|2024-07-25 03:10:50|57.12|56.82|57.09|56.79|57.12|56.82|57.09|56.79|5
1721877060000|2024-07-25 03:11:00|57.1|56.8|57.14|56.84|57.14|56.84|57.08|56.78|17
1721877070000|2024-07-25 03:11:10|57.13|56.83|57.13|56.83|57.14|56.84|57.11|56.81|15
1721877080000|2024-07-25 03:11:20|57.12|56.82|57.11|56.81|57.13|56.83|57.1|56.8|13
1721877090000|2024-07-25 03:11:30|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|12
1721877100000|2024-07-25 03:11:40|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|13
1721877110000|2024-07-25 03:11:50|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|6
1721877120000|2024-07-25 03:12:00|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|8
1721877130000|2024-07-25 03:12:10|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|9
1721877140000|2024-07-25 03:12:20|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1721877150000|2024-07-25 03:12:30|57.11|56.81|57.13|56.83|57.13|56.83|57.1|56.8|7
1721877170000|2024-07-25 03:12:50|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|9
1721877180000|2024-07-25 03:13:00|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|5
1721877190000|2024-07-25 03:13:10|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|8
1721877200000|2024-07-25 03:13:20|57.14|56.84|57.18|56.88|57.2|56.9|57.14|56.84|15
1721877210000|2024-07-25 03:13:30|57.17|56.87|57.17|56.87|57.19|56.89|57.16|56.86|12
1721877220000|2024-07-25 03:13:40|57.18|56.88|57.13|56.83|57.18|56.88|57.13|56.83|6
1721877230000|2024-07-25 03:13:50|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1721877240000|2024-07-25 03:14:00|57.14|56.84|57.09|56.79|57.14|56.84|57.09|56.79|11
1721877250000|2024-07-25 03:14:10|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|12
1721877260000|2024-07-25 03:14:20|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|11
1721877270000|2024-07-25 03:14:30|57.12|56.82|57.06|56.76|57.12|56.82|57.06|56.76|13
1721877280000|2024-07-25 03:14:40|57.07|56.77|57.06|56.76|57.07|56.77|57.04|56.74|12
1721877290000|2024-07-25 03:14:50|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|6
1721877300000|2024-07-25 03:15:00|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|7
1721877310000|2024-07-25 03:15:10|57.11|56.81|57.17|56.87|57.17|56.87|57.1|56.8|17
1721877320000|2024-07-25 03:15:20|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|14
1721877330000|2024-07-25 03:15:30|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|8
1721877340000|2024-07-25 03:15:40|57.16|56.86|57.14|56.84|57.18|56.88|57.14|56.84|9
1721877350000|2024-07-25 03:15:50|57.13|56.83|57.09|56.79|57.13|56.83|57.09|56.79|10
1721877360000|2024-07-25 03:16:00|57.1|56.8|57.13|56.83|57.13|56.83|57.09|56.79|14
1721877370000|2024-07-25 03:16:10|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1721877380000|2024-07-25 03:16:20|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|9
1721877390000|2024-07-25 03:16:30|57.07|56.77|57.08|56.78|57.09|56.79|57.06|56.76|10
1721877400000|2024-07-25 03:16:40|57.09|56.79|57.11|56.81|57.13|56.83|57.09|56.79|15
1721877410000|2024-07-25 03:16:50|57.12|56.82|57.12|56.82|57.12|56.82|57.1|56.8|17
1721877420000|2024-07-25 03:17:00|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|10
1721877430000|2024-07-25 03:17:10|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|13
1721877440000|2024-07-25 03:17:20|57.17|56.87|57.15|56.85|57.17|56.87|57.13|56.83|11
1721877450000|2024-07-25 03:17:30|57.16|56.86|57.17|56.87|57.19|56.89|57.14|56.84|11
1721877460000|2024-07-25 03:17:40|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|10
1721877470000|2024-07-25 03:17:50|57.16|56.86|57.25|56.95|57.25|56.95|57.15|56.85|15
1721877480000|2024-07-25 03:18:00|57.24|56.94|57.27|56.97|57.28|56.98|57.24|56.94|13
1721877490000|2024-07-25 03:18:10|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|14
1721877500000|2024-07-25 03:18:20|57.29|56.99|57.26|56.96|57.29|56.99|57.25|56.95|11
1721877510000|2024-07-25 03:18:30|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|11
1721877520000|2024-07-25 03:18:40|57.24|56.94|57.28|56.98|57.28|56.98|57.24|56.94|11
1721877530000|2024-07-25 03:18:50|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|9
1721877540000|2024-07-25 03:19:00|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1721877550000|2024-07-25 03:19:10|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|7
1721877560000|2024-07-25 03:19:20|57.31|57.01|57.3|57|57.32|57.02|57.3|57|14
1721877570000|2024-07-25 03:19:30|57.31|57.01|57.28|56.98|57.32|57.02|57.28|56.98|15
1721877580000|2024-07-25 03:19:40|57.29|56.99|57.26|56.96|57.29|56.99|57.26|56.96|7
1721877590000|2024-07-25 03:19:50|57.27|56.97|57.21|56.91|57.28|56.98|57.21|56.91|11
1721877600000|2024-07-25 03:20:00|57.2|56.9|57.22|56.92|57.25|56.95|57.19|56.89|15
1721877610000|2024-07-25 03:20:10|57.21|56.91|57.23|56.93|57.24|56.94|57.21|56.91|5
1721877620000|2024-07-25 03:20:20|57.22|56.92|57.24|56.94|57.24|56.94|57.21|56.91|17
1721877630000|2024-07-25 03:20:30|57.23|56.93|57.2|56.9|57.23|56.93|57.2|56.9|7
1721877640000|2024-07-25 03:20:40|57.21|56.91|57.17|56.87|57.21|56.91|57.17|56.87|8
1721877650000|2024-07-25 03:20:50|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|16
1721877660000|2024-07-25 03:21:00|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|11
1721877670000|2024-07-25 03:21:10|57.19|56.89|57.15|56.85|57.19|56.89|57.14|56.84|14
1721877680000|2024-07-25 03:21:20|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|5
1721877690000|2024-07-25 03:21:30|57.12|56.82|57.1|56.8|57.12|56.82|57.09|56.79|13
1721877700000|2024-07-25 03:21:40|57.09|56.79|57.11|56.81|57.13|56.83|57.09|56.79|11
1721877710000|2024-07-25 03:21:50|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|4
1721877720000|2024-07-25 03:22:00|57.12|56.82|57.16|56.86|57.16|56.86|57.11|56.81|17
1721877730000|2024-07-25 03:22:10|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|8
1721877740000|2024-07-25 03:22:20|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|6
1721877750000|2024-07-25 03:22:30|57.16|56.86|57.18|56.88|57.18|56.88|57.15|56.85|5
1721877760000|2024-07-25 03:22:40|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|10
1721877770000|2024-07-25 03:22:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|10
1721877780000|2024-07-25 03:23:00|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|10
1721877790000|2024-07-25 03:23:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|11
1721877800000|2024-07-25 03:23:20|57.15|56.85|57.1|56.8|57.15|56.85|57.09|56.79|10
1721877810000|2024-07-25 03:23:30|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|7
1721877820000|2024-07-25 03:23:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1721877830000|2024-07-25 03:23:50|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|7
1721877840000|2024-07-25 03:24:00|57.07|56.77|57.1|56.8|57.1|56.8|57.06|56.76|12
1721877850000|2024-07-25 03:24:10|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|14
1721877860000|2024-07-25 03:24:20|57.09|56.79|57.12|56.82|57.13|56.83|57.09|56.79|9
1721877870000|2024-07-25 03:24:30|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|14
1721877880000|2024-07-25 03:24:40|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1721877890000|2024-07-25 03:24:50|57.12|56.82|57.1|56.8|57.12|56.82|57.09|56.79|15
1721877900000|2024-07-25 03:25:00|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|12
1721877910000|2024-07-25 03:25:10|57.11|56.81|57.11|56.81|57.12|56.82|57.09|56.79|13
1721877920000|2024-07-25 03:25:20|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|7
1721877930000|2024-07-25 03:25:30|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|7
1721877940000|2024-07-25 03:25:40|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|10
1721877950000|2024-07-25 03:25:50|57.1|56.8|57.14|56.84|57.14|56.84|57.1|56.8|7
1721877960000|2024-07-25 03:26:00|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|15
1721877970000|2024-07-25 03:26:10|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|12
1721877980000|2024-07-25 03:26:20|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|12
1721877990000|2024-07-25 03:26:30|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|7
1721878000000|2024-07-25 03:26:40|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|6
1721878010000|2024-07-25 03:26:50|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|13
1721878020000|2024-07-25 03:27:00|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|4
1721878030000|2024-07-25 03:27:10|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|7
1721878040000|2024-07-25 03:27:20|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|3
1721878050000|2024-07-25 03:27:30|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|12
1721878060000|2024-07-25 03:27:40|57.19|56.89|57.17|56.87|57.19|56.89|57.16|56.86|15
1721878070000|2024-07-25 03:27:50|57.16|56.86|57.2|56.9|57.21|56.91|57.16|56.86|15
1721878080000|2024-07-25 03:28:00|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|14
1721878090000|2024-07-25 03:28:10|57.21|56.91|57.19|56.89|57.21|56.91|57.18|56.88|11
1721878100000|2024-07-25 03:28:20|57.2|56.9|57.21|56.91|57.21|56.91|57.19|56.89|8
1721878110000|2024-07-25 03:28:30|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|9
1721878120000|2024-07-25 03:28:40|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|17
1721878130000|2024-07-25 03:28:50|57.19|56.89|57.18|56.88|57.21|56.91|57.18|56.88|10
1721878140000|2024-07-25 03:29:00|57.19|56.89|57.17|56.87|57.19|56.89|57.15|56.85|15
1721878150000|2024-07-25 03:29:10|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|12
1721878160000|2024-07-25 03:29:20|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1721878170000|2024-07-25 03:29:30|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1721878200000|2024-07-25 03:30:00|57.2|56.9|57.2|56.9|57.22|56.92|57.18|56.88|16
1721878210000|2024-07-25 03:30:10|57.19|56.89|57.16|56.86|57.2|56.9|57.16|56.86|12
1721878220000|2024-07-25 03:30:20|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|10
1721878230000|2024-07-25 03:30:30|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|12
1721878240000|2024-07-25 03:30:40|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|8
1721878250000|2024-07-25 03:30:50|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|8
1721878260000|2024-07-25 03:31:00|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|15
1721878270000|2024-07-25 03:31:10|57.15|56.85|57.17|56.87|57.18|56.88|57.15|56.85|5
1721878280000|2024-07-25 03:31:20|57.16|56.86|57.14|56.84|57.17|56.87|57.12|56.82|10
1721878290000|2024-07-25 03:31:30|57.15|56.85|57.17|56.87|57.18|56.88|57.15|56.85|12
1721878300000|2024-07-25 03:31:40|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|14
1721878310000|2024-07-25 03:31:50|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|9
1721878320000|2024-07-25 03:32:00|57.17|56.87|57.13|56.83|57.17|56.87|57.13|56.83|9
1721878330000|2024-07-25 03:32:10|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|16
1721878340000|2024-07-25 03:32:20|57.13|56.83|57.14|56.84|57.14|56.84|57.11|56.81|10
1721878350000|2024-07-25 03:32:30|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|6
1721878360000|2024-07-25 03:32:40|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|8
1721878370000|2024-07-25 03:32:50|57.15|56.85|57.12|56.82|57.16|56.86|57.12|56.82|7
1721878380000|2024-07-25 03:33:00|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|13
1721878390000|2024-07-25 03:33:10|57.11|56.81|57.1|56.8|57.13|56.83|57.1|56.8|10
1721878400000|2024-07-25 03:33:20|57.11|56.81|57.12|56.82|57.12|56.82|57.09|56.79|11
1721878410000|2024-07-25 03:33:30|57.11|56.81|57.14|56.84|57.15|56.85|57.11|56.81|13
1721878420000|2024-07-25 03:33:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|4
1721878430000|2024-07-25 03:33:50|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1721878440000|2024-07-25 03:34:00|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|12
1721878450000|2024-07-25 03:34:10|57.17|56.87|57.19|56.89|57.21|56.91|57.17|56.87|17
1721878460000|2024-07-25 03:34:20|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|11
1721878470000|2024-07-25 03:34:30|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|13
1721878480000|2024-07-25 03:34:40|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|12
1721878490000|2024-07-25 03:34:50|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|2
1721878500000|2024-07-25 03:35:00|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|14
1721878510000|2024-07-25 03:35:10|57.16|56.86|57.11|56.81|57.16|56.86|57.11|56.81|16
1721878520000|2024-07-25 03:35:20|57.12|56.82|57.11|56.81|57.12|56.82|57.1|56.8|16
1721878530000|2024-07-25 03:35:30|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|9
1721878540000|2024-07-25 03:35:40|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|20
1721878550000|2024-07-25 03:35:50|57.05|56.75|57.05|56.75|57.07|56.77|57.05|56.75|5
1721878560000|2024-07-25 03:36:00|57.06|56.76|57.05|56.75|57.08|56.78|57.05|56.75|8
1721878570000|2024-07-25 03:36:10|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|3
1721878580000|2024-07-25 03:36:20|57|56.7|57.01|56.71|57.02|56.72|57|56.7|12
1721878590000|2024-07-25 03:36:30|57.02|56.72|57.01|56.71|57.04|56.74|56.99|56.69|17
1721878600000|2024-07-25 03:36:40|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|14
1721878610000|2024-07-25 03:36:50|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|3
1721878620000|2024-07-25 03:37:00|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1721878630000|2024-07-25 03:37:10|56.98|56.68|56.98|56.68|56.99|56.69|56.97|56.67|9
1721878640000|2024-07-25 03:37:20|56.99|56.69|57|56.7|57|56.7|56.98|56.68|10
1721878650000|2024-07-25 03:37:30|56.99|56.69|56.97|56.67|56.99|56.69|56.96|56.66|9
1721878660000|2024-07-25 03:37:40|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1721878670000|2024-07-25 03:37:50|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|6
1721878680000|2024-07-25 03:38:00|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|4
1721878690000|2024-07-25 03:38:10|56.98|56.68|56.96|56.66|56.98|56.68|56.96|56.66|3
1721878700000|2024-07-25 03:38:20|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1721878710000|2024-07-25 03:38:30|56.98|56.68|56.98|56.68|57|56.7|56.98|56.68|10
1721878720000|2024-07-25 03:38:40|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1721878730000|2024-07-25 03:38:50|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|4
1721878740000|2024-07-25 03:39:00|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|6
1721878750000|2024-07-25 03:39:10|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|7
1721878760000|2024-07-25 03:39:20|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|4
1721878770000|2024-07-25 03:39:30|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|13
1721878780000|2024-07-25 03:39:40|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|10
1721878790000|2024-07-25 03:39:50|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|4
1721878800000|2024-07-25 03:40:00|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|12
1721878810000|2024-07-25 03:40:10|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|9
1721878820000|2024-07-25 03:40:20|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|11
1721878830000|2024-07-25 03:40:30|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|15
1721878840000|2024-07-25 03:40:40|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1721878850000|2024-07-25 03:40:50|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1721878860000|2024-07-25 03:41:00|56.96|56.66|56.99|56.69|56.99|56.69|56.95|56.65|14
1721878870000|2024-07-25 03:41:10|57|56.7|56.97|56.67|57|56.7|56.97|56.67|6
1721878880000|2024-07-25 03:41:20|56.98|56.68|56.96|56.66|56.98|56.68|56.95|56.65|7
1721878890000|2024-07-25 03:41:30|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1721878900000|2024-07-25 03:41:40|56.93|56.63|56.89|56.59|56.94|56.64|56.89|56.59|5
1721878910000|2024-07-25 03:41:50|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1721878920000|2024-07-25 03:42:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1721878930000|2024-07-25 03:42:10|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|5
1721878940000|2024-07-25 03:42:20|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|8
1721878950000|2024-07-25 03:42:30|56.88|56.58|56.88|56.58|56.9|56.6|56.88|56.58|7
1721878960000|2024-07-25 03:42:40|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|5
1721878970000|2024-07-25 03:42:50|56.88|56.58|56.95|56.65|56.95|56.65|56.88|56.58|11
1721878980000|2024-07-25 03:43:00|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1721878990000|2024-07-25 03:43:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1721879000000|2024-07-25 03:43:20|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|5
1721879010000|2024-07-25 03:43:30|56.99|56.69|56.99|56.69|56.99|56.69|56.96|56.66|11
1721879020000|2024-07-25 03:43:40|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|9
1721879030000|2024-07-25 03:43:50|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|10
1721879040000|2024-07-25 03:44:00|56.99|56.69|56.98|56.68|57|56.7|56.96|56.66|18
1721879050000|2024-07-25 03:44:10|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|16
1721879060000|2024-07-25 03:44:20|56.97|56.67|57|56.7|57|56.7|56.97|56.67|8
1721879070000|2024-07-25 03:44:30|57.01|56.71|57|56.7|57.02|56.72|57|56.7|11
1721879080000|2024-07-25 03:44:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|13
1721879090000|2024-07-25 03:44:50|57.03|56.73|56.98|56.68|57.03|56.73|56.97|56.67|14
1721879100000|2024-07-25 03:45:00|56.97|56.67|56.95|56.65|56.98|56.68|56.94|56.64|17
1721879110000|2024-07-25 03:45:10|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|8
1721879120000|2024-07-25 03:45:20|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|7
1721879140000|2024-07-25 03:45:40|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|4
1721879150000|2024-07-25 03:45:50|56.95|56.65|56.94|56.64|56.95|56.65|56.92|56.62|7
1721879160000|2024-07-25 03:46:00|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1721879170000|2024-07-25 03:46:10|56.95|56.65|56.9|56.6|56.96|56.66|56.9|56.6|12
1721879180000|2024-07-25 03:46:20|56.91|56.61|56.92|56.62|56.94|56.64|56.9|56.6|19
1721879190000|2024-07-25 03:46:30|56.93|56.63|56.98|56.68|56.98|56.68|56.92|56.62|12
1721879200000|2024-07-25 03:46:40|56.97|56.67|57.02|56.72|57.02|56.72|56.97|56.67|13
1721879210000|2024-07-25 03:46:50|57|56.7|57.04|56.74|57.05|56.75|57|56.7|15
1721879220000|2024-07-25 03:47:00|57.05|56.75|57.02|56.72|57.05|56.75|57.01|56.71|13
1721879230000|2024-07-25 03:47:10|57|56.7|56.97|56.67|57.02|56.72|56.97|56.67|11
1721879240000|2024-07-25 03:47:20|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|14
1721879250000|2024-07-25 03:47:30|56.98|56.68|56.97|56.67|56.98|56.68|56.96|56.66|8
1721879260000|2024-07-25 03:47:40|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|8
1721879270000|2024-07-25 03:47:50|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|8
1721879280000|2024-07-25 03:48:00|56.96|56.66|57|56.7|57|56.7|56.96|56.66|9
1721879290000|2024-07-25 03:48:10|56.99|56.69|57.01|56.71|57.01|56.71|56.98|56.68|9
1721879300000|2024-07-25 03:48:20|57.03|56.73|57|56.7|57.03|56.73|57|56.7|12
1721879310000|2024-07-25 03:48:30|57.01|56.71|56.96|56.66|57.01|56.71|56.96|56.66|9
1721879320000|2024-07-25 03:48:40|56.95|56.65|56.97|56.67|56.98|56.68|56.95|56.65|9
1721879330000|2024-07-25 03:48:50|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|5
1721879340000|2024-07-25 03:49:00|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|14
1721879350000|2024-07-25 03:49:10|56.97|56.67|56.97|56.67|56.97|56.67|56.95|56.65|9
1721879360000|2024-07-25 03:49:20|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|5
1721879370000|2024-07-25 03:49:30|56.97|56.67|57|56.7|57.01|56.71|56.96|56.66|22
1721879380000|2024-07-25 03:49:40|57.01|56.71|56.95|56.65|57.01|56.71|56.95|56.65|9
1721879390000|2024-07-25 03:49:50|56.94|56.64|56.94|56.64|56.96|56.66|56.93|56.63|13
1721879400000|2024-07-25 03:50:00|56.95|56.65|56.97|56.67|56.97|56.67|56.94|56.64|13
1721879410000|2024-07-25 03:50:10|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|7
1721879420000|2024-07-25 03:50:20|56.97|56.67|57.01|56.71|57.01|56.71|56.95|56.65|19
1721879430000|2024-07-25 03:50:30|57.02|56.72|57.04|56.74|57.05|56.75|57|56.7|12
1721879440000|2024-07-25 03:50:40|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|10
1721879450000|2024-07-25 03:50:50|57.05|56.75|57.04|56.74|57.05|56.75|57.03|56.73|14
1721879460000|2024-07-25 03:51:00|57.05|56.75|57.07|56.77|57.08|56.78|57.04|56.74|15
1721879470000|2024-07-25 03:51:10|57.08|56.78|57.05|56.75|57.09|56.79|57.03|56.73|14
1721879480000|2024-07-25 03:51:20|57.04|56.74|57.08|56.78|57.08|56.78|57.04|56.74|12
1721879490000|2024-07-25 03:51:30|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|13
1721879500000|2024-07-25 03:51:40|57.1|56.8|57.1|56.8|57.1|56.8|57.08|56.78|10
1721879510000|2024-07-25 03:51:50|57.09|56.79|57.11|56.81|57.13|56.83|57.09|56.79|11
1721879520000|2024-07-25 03:52:00|57.12|56.82|57.14|56.84|57.15|56.85|57.1|56.8|15
1721879530000|2024-07-25 03:52:10|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|4
1721879540000|2024-07-25 03:52:20|57.13|56.83|57.19|56.89|57.2|56.9|57.13|56.83|10
1721879550000|2024-07-25 03:52:30|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|7
1721879560000|2024-07-25 03:52:40|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|11
1721879570000|2024-07-25 03:52:50|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|9
1721879580000|2024-07-25 03:53:00|57.19|56.89|57.17|56.87|57.19|56.89|57.16|56.86|7
1721879590000|2024-07-25 03:53:10|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|8
1721879600000|2024-07-25 03:53:20|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|13
1721879610000|2024-07-25 03:53:30|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|14
1721879620000|2024-07-25 03:53:40|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|8
1721879630000|2024-07-25 03:53:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|12
1721879640000|2024-07-25 03:54:00|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|12
1721879650000|2024-07-25 03:54:10|57.2|56.9|57.21|56.91|57.21|56.91|57.19|56.89|15
1721879660000|2024-07-25 03:54:20|57.22|56.92|57.2|56.9|57.22|56.92|57.19|56.89|9
1721879670000|2024-07-25 03:54:30|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|10
1721879680000|2024-07-25 03:54:40|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|9
1721879690000|2024-07-25 03:54:50|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|9
1721879700000|2024-07-25 03:55:00|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|11
1721879710000|2024-07-25 03:55:10|57.21|56.91|57.18|56.88|57.21|56.91|57.18|56.88|16
1721879720000|2024-07-25 03:55:20|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|10
1721879730000|2024-07-25 03:55:30|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|7
1721879740000|2024-07-25 03:55:40|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|11
1721879750000|2024-07-25 03:55:50|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1721879760000|2024-07-25 03:56:00|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|8
1721879770000|2024-07-25 03:56:10|57.22|56.92|57.2|56.9|57.24|56.94|57.2|56.9|11
1721879780000|2024-07-25 03:56:20|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|9
1721879790000|2024-07-25 03:56:30|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|9
1721879800000|2024-07-25 03:56:40|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|11
1721879810000|2024-07-25 03:56:50|57.22|56.92|57.24|56.94|57.25|56.95|57.21|56.91|8
1721879820000|2024-07-25 03:57:00|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|5
1721879830000|2024-07-25 03:57:10|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|4
1721879840000|2024-07-25 03:57:20|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|4
1721879850000|2024-07-25 03:57:30|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|6
1721879860000|2024-07-25 03:57:40|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|8
1721879870000|2024-07-25 03:57:50|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|10
1721879880000|2024-07-25 03:58:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|7
1721879890000|2024-07-25 03:58:10|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|5
1721879900000|2024-07-25 03:58:20|57.3|57|57.3|57|57.31|57.01|57.3|57|11
1721879910000|2024-07-25 03:58:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|12
1721879920000|2024-07-25 03:58:40|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|3
1721879930000|2024-07-25 03:58:50|57.3|57|57.3|57|57.31|57.01|57.3|57|9
1721879940000|2024-07-25 03:59:00|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|7
1721879950000|2024-07-25 03:59:10|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1721879960000|2024-07-25 03:59:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1721879970000|2024-07-25 03:59:30|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|4
1721879980000|2024-07-25 03:59:40|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|3
1721879990000|2024-07-25 03:59:50|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|7
1721880000000|2024-07-25 04:00:00|57.29|56.99|57.31|57.01|57.32|57.02|57.27|56.97|18
1721880010000|2024-07-25 04:00:10|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|18
1721880020000|2024-07-25 04:00:20|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|15
1721880030000|2024-07-25 04:00:30|57.32|57.02|57.29|56.99|57.32|57.02|57.29|56.99|19
1721880040000|2024-07-25 04:00:40|57.3|57|57.27|56.97|57.3|57|57.27|56.97|13
1721880050000|2024-07-25 04:00:50|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|10
1721880060000|2024-07-25 04:01:00|57.28|56.98|57.3|57|57.3|57|57.25|56.95|19
1721880070000|2024-07-25 04:01:10|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|16
1721880080000|2024-07-25 04:01:20|57.3|57|57.3|57|57.3|57|57.29|56.99|11
1721880090000|2024-07-25 04:01:30|57.29|56.99|57.3|57|57.3|57|57.28|56.98|8
1721880100000|2024-07-25 04:01:40|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|16
1721880110000|2024-07-25 04:01:50|57.3|57|57.29|56.99|57.3|57|57.29|56.99|12
1721880120000|2024-07-25 04:02:00|57.3|57|57.28|56.98|57.3|57|57.28|56.98|17
1721880130000|2024-07-25 04:02:10|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|5
1721880140000|2024-07-25 04:02:20|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1721880150000|2024-07-25 04:02:30|57.26|56.96|57.19|56.89|57.26|56.96|57.19|56.89|8
1721880160000|2024-07-25 04:02:40|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|11
1721880170000|2024-07-25 04:02:50|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|8
1721880180000|2024-07-25 04:03:00|57.12|56.82|57.12|56.82|57.16|56.86|57.11|56.81|14
1721880190000|2024-07-25 04:03:10|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|13
1721880200000|2024-07-25 04:03:20|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|11
1721880210000|2024-07-25 04:03:30|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|11
1721880220000|2024-07-25 04:03:40|57.08|56.78|57.08|56.78|57.09|56.79|57.06|56.76|18
1721880230000|2024-07-25 04:03:50|57.09|56.79|57.07|56.77|57.09|56.79|57.06|56.76|10
1721880240000|2024-07-25 04:04:00|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|15
1721880250000|2024-07-25 04:04:10|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|8
1721880260000|2024-07-25 04:04:20|57.07|56.77|57.07|56.77|57.09|56.79|57.07|56.77|10
1721880270000|2024-07-25 04:04:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|7
1721880290000|2024-07-25 04:04:50|57.05|56.75|57.06|56.76|57.06|56.76|57.01|56.71|13
1721880300000|2024-07-25 04:05:00|57.05|56.75|57.07|56.77|57.08|56.78|57.05|56.75|5
1721880310000|2024-07-25 04:05:10|57.06|56.76|57.09|56.79|57.1|56.8|57.06|56.76|8
1721880320000|2024-07-25 04:05:20|57.1|56.8|57.11|56.81|57.12|56.82|57.08|56.78|19
1721880330000|2024-07-25 04:05:30|57.1|56.8|57.08|56.78|57.12|56.82|57.08|56.78|16
1721880340000|2024-07-25 04:05:40|57.07|56.77|57.06|56.76|57.08|56.78|57.06|56.76|10
1721880350000|2024-07-25 04:05:50|57.05|56.75|57.04|56.74|57.06|56.76|57.04|56.74|4
1721880360000|2024-07-25 04:06:00|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|4
1721880370000|2024-07-25 04:06:10|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1721880380000|2024-07-25 04:06:20|57.04|56.74|57.05|56.75|57.05|56.75|57.02|56.72|13
1721880390000|2024-07-25 04:06:30|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|7
1721880400000|2024-07-25 04:06:40|57.04|56.74|57.03|56.73|57.05|56.75|57.03|56.73|8
1721880410000|2024-07-25 04:06:50|57.02|56.72|57.06|56.76|57.06|56.76|57.02|56.72|11
1721880420000|2024-07-25 04:07:00|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|4
1721880440000|2024-07-25 04:07:20|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|5
1721880450000|2024-07-25 04:07:30|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|10
1721880460000|2024-07-25 04:07:40|57.06|56.76|57.05|56.75|57.07|56.77|57.04|56.74|6
1721880470000|2024-07-25 04:07:50|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|4
1721880480000|2024-07-25 04:08:00|57.04|56.74|57.02|56.72|57.05|56.75|57.01|56.71|11
1721880490000|2024-07-25 04:08:10|57.03|56.73|57.01|56.71|57.05|56.75|57|56.7|13
1721880500000|2024-07-25 04:08:20|57|56.7|56.98|56.68|57.01|56.71|56.98|56.68|12
1721880510000|2024-07-25 04:08:30|56.97|56.67|56.95|56.65|56.97|56.67|56.86|56.56|18
1721880520000|2024-07-25 04:08:40|56.96|56.66|57.01|56.71|57.05|56.75|56.96|56.66|21
1721880530000|2024-07-25 04:08:50|57|56.7|57.03|56.73|57.04|56.74|56.99|56.69|18
1721880540000|2024-07-25 04:09:00|57.01|56.71|57.05|56.75|57.05|56.75|57|56.7|21
1721880550000|2024-07-25 04:09:10|57.06|56.76|57.11|56.81|57.11|56.81|57.06|56.76|14
1721880560000|2024-07-25 04:09:20|57.1|56.8|57.1|56.8|57.14|56.84|57.1|56.8|20
1721880570000|2024-07-25 04:09:30|57.11|56.81|57.15|56.85|57.16|56.86|57.1|56.8|19
1721880580000|2024-07-25 04:09:40|57.16|56.86|57.14|56.84|57.17|56.87|57.14|56.84|11
1721880590000|2024-07-25 04:09:50|57.15|56.85|57.14|56.84|57.15|56.85|57.12|56.82|13
1721880600000|2024-07-25 04:10:00|57.13|56.83|57.09|56.79|57.16|56.86|57.09|56.79|13
1721880610000|2024-07-25 04:10:10|57.08|56.78|57.04|56.74|57.09|56.79|57.04|56.74|15
1721880620000|2024-07-25 04:10:20|57.05|56.75|57.08|56.78|57.08|56.78|57.04|56.74|11
1721880630000|2024-07-25 04:10:30|57.07|56.77|57.09|56.79|57.1|56.8|57.07|56.77|12
1721880640000|2024-07-25 04:10:40|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|14
1721880650000|2024-07-25 04:10:50|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|7
1721880660000|2024-07-25 04:11:00|57.07|56.77|57.13|56.83|57.13|56.83|57.07|56.77|15
1721880670000|2024-07-25 04:11:10|57.12|56.82|57.16|56.86|57.18|56.88|57.11|56.81|18
1721880680000|2024-07-25 04:11:20|57.17|56.87|57.22|56.92|57.22|56.92|57.16|56.86|16
1721880690000|2024-07-25 04:11:30|57.21|56.91|57.21|56.91|57.23|56.93|57.21|56.91|16
1721880700000|2024-07-25 04:11:40|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|8
1721880710000|2024-07-25 04:11:50|57.24|56.94|57.23|56.93|57.25|56.95|57.23|56.93|5
1721880720000|2024-07-25 04:12:00|57.22|56.92|57.23|56.93|57.23|56.93|57.2|56.9|12
1721880730000|2024-07-25 04:12:10|57.24|56.94|57.27|56.97|57.27|56.97|57.23|56.93|16
1721880740000|2024-07-25 04:12:20|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|14
1721880750000|2024-07-25 04:12:30|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|13
1721880760000|2024-07-25 04:12:40|57.3|57|57.3|57|57.3|57|57.29|56.99|15
1721880770000|2024-07-25 04:12:50|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|17
1721880780000|2024-07-25 04:13:00|57.3|57|57.29|56.99|57.3|57|57.27|56.97|18
1721880790000|2024-07-25 04:13:10|57.3|57|57.29|56.99|57.3|57|57.28|56.98|12
1721880800000|2024-07-25 04:13:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|17
1721880810000|2024-07-25 04:13:30|57.27|56.97|57.25|56.95|57.29|56.99|57.25|56.95|13
1721880820000|2024-07-25 04:13:40|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|12
1721880830000|2024-07-25 04:13:50|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|15
1721880840000|2024-07-25 04:14:00|57.27|56.97|57.29|56.99|57.3|57|57.25|56.95|19
1721880850000|2024-07-25 04:14:10|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|18
1721880860000|2024-07-25 04:14:20|57.3|57|57.31|57.01|57.34|57.04|57.3|57|9
1721880870000|2024-07-25 04:14:30|57.3|57|57.29|56.99|57.3|57|57.28|56.98|6
1721880880000|2024-07-25 04:14:40|57.28|56.98|57.28|56.98|57.28|56.98|57.24|56.94|12
1721880890000|2024-07-25 04:14:50|57.27|56.97|57.33|57.03|57.33|57.03|57.27|56.97|7
1721880900000|2024-07-25 04:15:00|57.34|57.04|57.3|57|57.35|57.05|57.29|56.99|15
1721880910000|2024-07-25 04:15:10|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|14
1721880920000|2024-07-25 04:15:20|57.3|57|57.27|56.97|57.3|57|57.26|56.96|8
1721880930000|2024-07-25 04:15:30|57.26|56.96|57.26|56.96|57.28|56.98|57.25|56.95|9
1721880940000|2024-07-25 04:15:40|57.25|56.95|57.26|56.96|57.26|56.96|57.22|56.92|10
1721880950000|2024-07-25 04:15:50|57.25|56.95|57.28|56.98|57.29|56.99|57.25|56.95|8
1721880960000|2024-07-25 04:16:00|57.3|57|57.25|56.95|57.3|57|57.25|56.95|14
1721880970000|2024-07-25 04:16:10|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1721880980000|2024-07-25 04:16:20|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1721880990000|2024-07-25 04:16:30|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|6
1721881000000|2024-07-25 04:16:40|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|7
1721881010000|2024-07-25 04:16:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|3
1721881020000|2024-07-25 04:17:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|8
1721881030000|2024-07-25 04:17:10|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|14
1721881040000|2024-07-25 04:17:20|57.3|57|57.29|56.99|57.3|57|57.28|56.98|12
1721881050000|2024-07-25 04:17:30|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|8
1721881060000|2024-07-25 04:17:40|57.32|57.02|57.35|57.05|57.36|57.06|57.32|57.02|4
1721881070000|2024-07-25 04:17:50|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|8
1721881080000|2024-07-25 04:18:00|57.37|57.07|57.31|57.01|57.38|57.08|57.31|57.01|13
1721881090000|2024-07-25 04:18:10|57.3|57|57.3|57|57.31|57.01|57.29|56.99|13
1721881100000|2024-07-25 04:18:20|57.31|57.01|57.31|57.01|57.33|57.03|57.29|56.99|16
1721881110000|2024-07-25 04:18:30|57.3|57|57.33|57.03|57.35|57.05|57.3|57|14
1721881120000|2024-07-25 04:18:40|57.34|57.04|57.35|57.05|57.36|57.06|57.34|57.04|4
1721881130000|2024-07-25 04:18:50|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|4
1721881140000|2024-07-25 04:19:00|57.36|57.06|57.38|57.08|57.38|57.08|57.34|57.04|14
1721881150000|2024-07-25 04:19:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1721881160000|2024-07-25 04:19:20|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|6
1721881170000|2024-07-25 04:19:30|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|9
1721881180000|2024-07-25 04:19:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|7
1721881190000|2024-07-25 04:19:50|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|6
1721881200000|2024-07-25 04:20:00|57.39|57.09|57.4|57.1|57.42|57.12|57.39|57.09|17
1721881210000|2024-07-25 04:20:10|57.39|57.09|57.38|57.08|57.39|57.09|57.36|57.06|10
1721881220000|2024-07-25 04:20:20|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|13
1721881230000|2024-07-25 04:20:30|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|7
1721881240000|2024-07-25 04:20:40|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|14
1721881250000|2024-07-25 04:20:50|57.4|57.1|57.4|57.1|57.42|57.12|57.39|57.09|15
1721881260000|2024-07-25 04:21:00|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|16
1721881270000|2024-07-25 04:21:10|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|7
1721881280000|2024-07-25 04:21:20|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|6
1721881290000|2024-07-25 04:21:30|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1721881300000|2024-07-25 04:21:40|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|7
1721881320000|2024-07-25 04:22:00|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1721881330000|2024-07-25 04:22:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1721881340000|2024-07-25 04:22:20|57.37|57.07|57.37|57.07|57.37|57.07|57.32|57.02|11
1721881350000|2024-07-25 04:22:30|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|5
1721881360000|2024-07-25 04:22:40|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|3
1721881370000|2024-07-25 04:22:50|57.34|57.04|57.35|57.05|57.35|57.05|57.32|57.02|10
1721881380000|2024-07-25 04:23:00|57.34|57.04|57.32|57.02|57.34|57.04|57.32|57.02|3
1721881390000|2024-07-25 04:23:10|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|11
1721881400000|2024-07-25 04:23:20|57.32|57.02|57.28|56.98|57.32|57.02|57.27|56.97|15
1721881410000|2024-07-25 04:23:30|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|12
1721881420000|2024-07-25 04:23:40|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|20
1721881430000|2024-07-25 04:23:50|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|10
1721881440000|2024-07-25 04:24:00|57.27|56.97|57.29|56.99|57.3|57|57.27|56.97|17
1721881450000|2024-07-25 04:24:10|57.3|57|57.29|56.99|57.32|57.02|57.28|56.98|12
1721881460000|2024-07-25 04:24:20|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|3
1721881470000|2024-07-25 04:24:30|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1721881480000|2024-07-25 04:24:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|10
1721881490000|2024-07-25 04:24:50|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|7
1721881500000|2024-07-25 04:25:00|57.3|57|57.28|56.98|57.3|57|57.27|56.97|14
1721881510000|2024-07-25 04:25:10|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|7
1721881520000|2024-07-25 04:25:20|57.22|56.92|57.24|56.94|57.25|56.95|57.21|56.91|15
1721881530000|2024-07-25 04:25:30|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1721881540000|2024-07-25 04:25:40|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1721881550000|2024-07-25 04:25:50|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1721881560000|2024-07-25 04:26:00|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|3
1721881570000|2024-07-25 04:26:10|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1721881590000|2024-07-25 04:26:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|8
1721881600000|2024-07-25 04:26:40|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|10
1721881620000|2024-07-25 04:27:00|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|4
1721881630000|2024-07-25 04:27:10|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|8
1721881640000|2024-07-25 04:27:20|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|8
1721881650000|2024-07-25 04:27:30|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1721881660000|2024-07-25 04:27:40|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1721881670000|2024-07-25 04:27:50|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1721881680000|2024-07-25 04:28:00|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|11
1721881690000|2024-07-25 04:28:10|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|5
1721881700000|2024-07-25 04:28:20|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|14
1721881710000|2024-07-25 04:28:30|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|6
1721881720000|2024-07-25 04:28:40|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|11
1721881730000|2024-07-25 04:28:50|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|9
1721881740000|2024-07-25 04:29:00|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|5
1721881750000|2024-07-25 04:29:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1721881770000|2024-07-25 04:29:30|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|9
1721881790000|2024-07-25 04:29:50|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|3
1721881800000|2024-07-25 04:30:00|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|6
1721881810000|2024-07-25 04:30:10|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|4
1721881820000|2024-07-25 04:30:20|57.15|56.85|57.17|56.87|57.17|56.87|57.14|56.84|4
1721881830000|2024-07-25 04:30:30|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|4
1721881840000|2024-07-25 04:30:40|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|13
1721881850000|2024-07-25 04:30:50|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|7
1721881860000|2024-07-25 04:31:00|57.18|56.88|57.18|56.88|57.18|56.88|57.16|56.86|7
1721881870000|2024-07-25 04:31:10|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|5
1721881880000|2024-07-25 04:31:20|57.16|56.86|57.15|56.85|57.17|56.87|57.15|56.85|4
1721881890000|2024-07-25 04:31:30|57.16|56.86|57.15|56.85|57.17|56.87|57.15|56.85|6
1721881900000|2024-07-25 04:31:40|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|4
1721881920000|2024-07-25 04:32:00|57.14|56.84|57.14|56.84|57.15|56.85|57.11|56.81|12
1721881930000|2024-07-25 04:32:10|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|5
1721881940000|2024-07-25 04:32:20|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|13
1721881950000|2024-07-25 04:32:30|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|13
1721881960000|2024-07-25 04:32:40|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|5
1721881970000|2024-07-25 04:32:50|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1721881980000|2024-07-25 04:33:00|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1721881990000|2024-07-25 04:33:10|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|7
1721882000000|2024-07-25 04:33:20|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1721882010000|2024-07-25 04:33:30|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|4
1721882020000|2024-07-25 04:33:40|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|6
1721882030000|2024-07-25 04:33:50|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|5
1721882040000|2024-07-25 04:34:00|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|6
1721882050000|2024-07-25 04:34:10|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|6
1721882060000|2024-07-25 04:34:20|57.13|56.83|57.14|56.84|57.14|56.84|57.11|56.81|17
1721882070000|2024-07-25 04:34:30|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|14
1721882080000|2024-07-25 04:34:40|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1721882090000|2024-07-25 04:34:50|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|2
1721882100000|2024-07-25 04:35:00|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|10
1721882110000|2024-07-25 04:35:10|57.17|56.87|57.16|56.86|57.17|56.87|57.15|56.85|14
1721882120000|2024-07-25 04:35:20|57.17|56.87|57.2|56.9|57.2|56.9|57.16|56.86|16
1721882130000|2024-07-25 04:35:30|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|22
1721882140000|2024-07-25 04:35:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|13
1721882150000|2024-07-25 04:35:50|57.18|56.88|57.25|56.95|57.25|56.95|57.18|56.88|6
1721882160000|2024-07-25 04:36:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|6
1721882170000|2024-07-25 04:36:10|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1721882180000|2024-07-25 04:36:20|57.27|56.97|57.28|56.98|57.29|56.99|57.25|56.95|12
1721882190000|2024-07-25 04:36:30|57.29|56.99|57.29|56.99|57.31|57.01|57.28|56.98|12
1721882200000|2024-07-25 04:36:40|57.28|56.98|57.26|56.96|57.29|56.99|57.25|56.95|13
1721882210000|2024-07-25 04:36:50|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|12
1721882220000|2024-07-25 04:37:00|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|6
1721882230000|2024-07-25 04:37:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|12
1721882240000|2024-07-25 04:37:20|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|13
1721882250000|2024-07-25 04:37:30|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|11
1721882260000|2024-07-25 04:37:40|57.3|57|57.3|57|57.3|57|57.28|56.98|12
1721882270000|2024-07-25 04:37:50|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|13
1721882280000|2024-07-25 04:38:00|57.32|57.02|57.3|57|57.32|57.02|57.29|56.99|6
1721882290000|2024-07-25 04:38:10|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|6
1721882300000|2024-07-25 04:38:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|12
1721882310000|2024-07-25 04:38:30|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1721882320000|2024-07-25 04:38:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|8
1721882330000|2024-07-25 04:38:50|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|2
1721882340000|2024-07-25 04:39:00|57.3|57|57.31|57.01|57.32|57.02|57.3|57|9
1721882350000|2024-07-25 04:39:10|57.3|57|57.3|57|57.31|57.01|57.29|56.99|9
1721882360000|2024-07-25 04:39:20|57.29|56.99|57.3|57|57.3|57|57.29|56.99|8
1721882370000|2024-07-25 04:39:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1721882380000|2024-07-25 04:39:40|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|7
1721882390000|2024-07-25 04:39:50|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|4
1721882400000|2024-07-25 04:40:00|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1721882410000|2024-07-25 04:40:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1721882430000|2024-07-25 04:40:30|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1721882440000|2024-07-25 04:40:40|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|8
1721882450000|2024-07-25 04:40:50|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|10
1721882460000|2024-07-25 04:41:00|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|12
1721882470000|2024-07-25 04:41:10|57.27|56.97|57.29|56.99|57.3|57|57.27|56.97|11
1721882480000|2024-07-25 04:41:20|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|4
1721882490000|2024-07-25 04:41:30|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|13
1721882500000|2024-07-25 04:41:40|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|7
1721882520000|2024-07-25 04:42:00|57.26|56.96|57.3|57|57.3|57|57.26|56.96|5
1721882530000|2024-07-25 04:42:10|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|5
1721882540000|2024-07-25 04:42:20|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|5
1721882550000|2024-07-25 04:42:30|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|4
1721882560000|2024-07-25 04:42:40|57.3|57|57.3|57|57.31|57.01|57.29|56.99|14
1721882570000|2024-07-25 04:42:50|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|7
1721882580000|2024-07-25 04:43:00|57.3|57|57.28|56.98|57.3|57|57.27|56.97|8
1721882590000|2024-07-25 04:43:10|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|9
1721882600000|2024-07-25 04:43:20|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1721882610000|2024-07-25 04:43:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1721882620000|2024-07-25 04:43:40|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1721882630000|2024-07-25 04:43:50|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1721882640000|2024-07-25 04:44:00|57.24|56.94|57.22|56.92|57.24|56.94|57.21|56.91|5
1721882650000|2024-07-25 04:44:10|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|7
1721882660000|2024-07-25 04:44:20|57.2|56.9|57.21|56.91|57.21|56.91|57.19|56.89|10
1721882670000|2024-07-25 04:44:30|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|6
1721882680000|2024-07-25 04:44:40|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|7
1721882690000|2024-07-25 04:44:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1721882700000|2024-07-25 04:45:00|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|4
1721882710000|2024-07-25 04:45:10|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1721882720000|2024-07-25 04:45:20|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|12
1721882730000|2024-07-25 04:45:30|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|10
1721882740000|2024-07-25 04:45:40|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|12
1721882750000|2024-07-25 04:45:50|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|3
1721882760000|2024-07-25 04:46:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|13
1721882770000|2024-07-25 04:46:10|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|7
1721882780000|2024-07-25 04:46:20|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|9
1721882790000|2024-07-25 04:46:30|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|10
1721882800000|2024-07-25 04:46:40|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|13
1721882810000|2024-07-25 04:46:50|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|13
1721882820000|2024-07-25 04:47:00|57.22|56.92|57.25|56.95|57.26|56.96|57.21|56.91|15
1721882830000|2024-07-25 04:47:10|57.24|56.94|57.27|56.97|57.27|56.97|57.24|56.94|6
1721882840000|2024-07-25 04:47:20|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|12
1721882850000|2024-07-25 04:47:30|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|10
1721882860000|2024-07-25 04:47:40|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|13
1721882870000|2024-07-25 04:47:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|10
1721882880000|2024-07-25 04:48:00|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|6
1721882890000|2024-07-25 04:48:10|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|15
1721882900000|2024-07-25 04:48:20|57.3|57|57.32|57.02|57.32|57.02|57.29|56.99|9
1721882910000|2024-07-25 04:48:30|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|5
1721882930000|2024-07-25 04:48:50|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|4
1721882940000|2024-07-25 04:49:00|57.35|57.05|57.37|57.07|57.38|57.08|57.35|57.05|7
1721882950000|2024-07-25 04:49:10|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1721882960000|2024-07-25 04:49:20|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|10
1721882970000|2024-07-25 04:49:30|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|5
1721882980000|2024-07-25 04:49:40|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|7
1721882990000|2024-07-25 04:49:50|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|20
1721883000000|2024-07-25 04:50:00|57.39|57.09|57.39|57.09|57.4|57.1|57.37|57.07|18
1721883010000|2024-07-25 04:50:10|57.4|57.1|57.37|57.07|57.4|57.1|57.36|57.06|19
1721883020000|2024-07-25 04:50:20|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1721883030000|2024-07-25 04:50:30|57.38|57.08|57.42|57.12|57.42|57.12|57.38|57.08|11
1721883040000|2024-07-25 04:50:40|57.41|57.11|57.4|57.1|57.42|57.12|57.39|57.09|16
1721883050000|2024-07-25 04:50:50|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|15
1721883060000|2024-07-25 04:51:00|57.41|57.11|57.44|57.14|57.44|57.14|57.4|57.1|9
1721883070000|2024-07-25 04:51:10|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1721883080000|2024-07-25 04:51:20|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|4
1721883090000|2024-07-25 04:51:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|6
1721883100000|2024-07-25 04:51:40|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1721883110000|2024-07-25 04:51:50|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|6
1721883120000|2024-07-25 04:52:00|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1721883130000|2024-07-25 04:52:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1721883140000|2024-07-25 04:52:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1721883150000|2024-07-25 04:52:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|6
1721883160000|2024-07-25 04:52:40|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1721883170000|2024-07-25 04:52:50|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|7
1721883180000|2024-07-25 04:53:00|57.44|57.14|57.4|57.1|57.44|57.14|57.39|57.09|10
1721883190000|2024-07-25 04:53:10|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|15
1721883200000|2024-07-25 04:53:20|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|3
1721883210000|2024-07-25 04:53:30|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|6
1721883220000|2024-07-25 04:53:40|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|3
1721883230000|2024-07-25 04:53:50|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1721883240000|2024-07-25 04:54:00|57.35|57.05|57.34|57.04|57.36|57.06|57.33|57.03|8
1721883250000|2024-07-25 04:54:10|57.33|57.03|57.32|57.02|57.34|57.04|57.29|56.99|11
1721883260000|2024-07-25 04:54:20|57.33|57.03|57.3|57|57.33|57.03|57.3|57|8
1721883270000|2024-07-25 04:54:30|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|9
1721883280000|2024-07-25 04:54:40|57.3|57|57.28|56.98|57.31|57.01|57.27|56.97|13
1721883290000|2024-07-25 04:54:50|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|7
1721883300000|2024-07-25 04:55:00|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|9
1721883310000|2024-07-25 04:55:10|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|9
1721883320000|2024-07-25 04:55:20|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1721883330000|2024-07-25 04:55:30|57.28|56.98|57.3|57|57.3|57|57.27|56.97|12
1721883340000|2024-07-25 04:55:40|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|14
1721883350000|2024-07-25 04:55:50|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|7
1721883360000|2024-07-25 04:56:00|57.3|57|57.29|56.99|57.31|57.01|57.28|56.98|11
1721883370000|2024-07-25 04:56:10|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|8
1721883380000|2024-07-25 04:56:20|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1721883390000|2024-07-25 04:56:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1721883400000|2024-07-25 04:56:40|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|5
1721883410000|2024-07-25 04:56:50|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1721883420000|2024-07-25 04:57:00|57.3|57|57.31|57.01|57.32|57.02|57.3|57|8
1721883430000|2024-07-25 04:57:10|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|10
1721883440000|2024-07-25 04:57:20|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|10
1721883450000|2024-07-25 04:57:30|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|7
1721883460000|2024-07-25 04:57:40|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|5
1721883470000|2024-07-25 04:57:50|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1721883490000|2024-07-25 04:58:10|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1721883500000|2024-07-25 04:58:20|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1721883510000|2024-07-25 04:58:30|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|3
1721883520000|2024-07-25 04:58:40|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|4
1721883530000|2024-07-25 04:58:50|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1721883540000|2024-07-25 04:59:00|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|2
1721883550000|2024-07-25 04:59:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1721883580000|2024-07-25 04:59:40|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|3
1721883590000|2024-07-25 04:59:50|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1721883600000|2024-07-25 05:00:00|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|6
1721883610000|2024-07-25 05:00:10|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|10
1721883620000|2024-07-25 05:00:20|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1721883630000|2024-07-25 05:00:30|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1721883650000|2024-07-25 05:00:50|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|9
1721883660000|2024-07-25 05:01:00|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1721883670000|2024-07-25 05:01:10|57.23|56.93|57.24|56.94|57.26|56.96|57.23|56.93|7
1721883680000|2024-07-25 05:01:20|57.25|56.95|57.25|56.95|57.25|56.95|57.23|56.93|8
1721883690000|2024-07-25 05:01:30|57.24|56.94|57.25|56.95|57.25|56.95|57.23|56.93|5
1721883700000|2024-07-25 05:01:40|57.24|56.94|57.27|56.97|57.28|56.98|57.23|56.93|11
1721883710000|2024-07-25 05:01:50|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|11
1721883720000|2024-07-25 05:02:00|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|6
1721883730000|2024-07-25 05:02:10|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|3
1721883740000|2024-07-25 05:02:20|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|19
1721883750000|2024-07-25 05:02:30|57.17|56.87|57.22|56.92|57.23|56.93|57.17|56.87|13
1721883760000|2024-07-25 05:02:40|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|5
1721883770000|2024-07-25 05:02:50|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|5
1721883780000|2024-07-25 05:03:00|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1721883790000|2024-07-25 05:03:10|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1721883800000|2024-07-25 05:03:20|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1721883810000|2024-07-25 05:03:30|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|9
1721883820000|2024-07-25 05:03:40|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1721883830000|2024-07-25 05:03:50|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1721883840000|2024-07-25 05:04:00|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1721883850000|2024-07-25 05:04:10|57.21|56.91|57.18|56.88|57.21|56.91|57.18|56.88|9
1721883860000|2024-07-25 05:04:20|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|4
1721883870000|2024-07-25 05:04:30|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|8
1721883880000|2024-07-25 05:04:40|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1721883890000|2024-07-25 05:04:50|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|7
1721883900000|2024-07-25 05:05:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|16
1721883910000|2024-07-25 05:05:10|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|20
1721883920000|2024-07-25 05:05:20|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|6
1721883930000|2024-07-25 05:05:30|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|10
1721883940000|2024-07-25 05:05:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1721883950000|2024-07-25 05:05:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|10
1721883960000|2024-07-25 05:06:00|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|10
1721883970000|2024-07-25 05:06:10|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|7
1721883980000|2024-07-25 05:06:20|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|10
1721883990000|2024-07-25 05:06:30|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|14
1721884000000|2024-07-25 05:06:40|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|2
1721884010000|2024-07-25 05:06:50|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|3
1721884020000|2024-07-25 05:07:00|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|2
1721884030000|2024-07-25 05:07:10|57.25|56.95|57.26|56.96|57.27|56.97|57.24|56.94|10
1721884040000|2024-07-25 05:07:20|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1721884050000|2024-07-25 05:07:30|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|9
1721884060000|2024-07-25 05:07:40|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|12
1721884070000|2024-07-25 05:07:50|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|4
1721884080000|2024-07-25 05:08:00|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|5
1721884100000|2024-07-25 05:08:20|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721884110000|2024-07-25 05:08:30|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|5
1721884120000|2024-07-25 05:08:40|57.22|56.92|57.23|56.93|57.23|56.93|57.2|56.9|9
1721884130000|2024-07-25 05:08:50|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1721884140000|2024-07-25 05:09:00|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1721884150000|2024-07-25 05:09:10|57.21|56.91|57.22|56.92|57.23|56.93|57.2|56.9|5
1721884160000|2024-07-25 05:09:20|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|9
1721884170000|2024-07-25 05:09:30|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|12
1721884180000|2024-07-25 05:09:40|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|8
1721884190000|2024-07-25 05:09:50|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|15
1721884200000|2024-07-25 05:10:00|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|9
1721884210000|2024-07-25 05:10:10|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|7
1721884220000|2024-07-25 05:10:20|57.17|56.87|57.2|56.9|57.21|56.91|57.17|56.87|10
1721884230000|2024-07-25 05:10:30|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|4
1721884260000|2024-07-25 05:11:00|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1721884270000|2024-07-25 05:11:10|57.22|56.92|57.2|56.9|57.22|56.92|57.2|56.9|3
1721884280000|2024-07-25 05:11:20|57.21|56.91|57.21|56.91|57.22|56.92|57.2|56.9|7
1721884290000|2024-07-25 05:11:30|57.22|56.92|57.2|56.9|57.22|56.92|57.19|56.89|19
1721884300000|2024-07-25 05:11:40|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|21
1721884310000|2024-07-25 05:11:50|57.2|56.9|57.21|56.91|57.21|56.91|57.19|56.89|14
1721884320000|2024-07-25 05:12:00|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|7
1721884330000|2024-07-25 05:12:10|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|11
1721884340000|2024-07-25 05:12:20|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|8
1721884350000|2024-07-25 05:12:30|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|5
1721884360000|2024-07-25 05:12:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1721884370000|2024-07-25 05:12:50|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1721884380000|2024-07-25 05:13:00|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|5
1721884390000|2024-07-25 05:13:10|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|2
1721884400000|2024-07-25 05:13:20|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|9
1721884420000|2024-07-25 05:13:40|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|2
1721884430000|2024-07-25 05:13:50|57.17|56.87|57.16|56.86|57.17|56.87|57.15|56.85|8
1721884440000|2024-07-25 05:14:00|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|6
1721884450000|2024-07-25 05:14:10|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|7
1721884460000|2024-07-25 05:14:20|57.16|56.86|57.16|56.86|57.16|56.86|57.14|56.84|7
1721884470000|2024-07-25 05:14:30|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|15
1721884480000|2024-07-25 05:14:40|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|2
1721884490000|2024-07-25 05:14:50|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|9
1721884500000|2024-07-25 05:15:00|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|9
1721884510000|2024-07-25 05:15:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|7
1721884520000|2024-07-25 05:15:20|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|2
1721884530000|2024-07-25 05:15:30|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|4
1721884540000|2024-07-25 05:15:40|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|7
1721884550000|2024-07-25 05:15:50|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|8
1721884560000|2024-07-25 05:16:00|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|8
1721884570000|2024-07-25 05:16:10|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|7
1721884580000|2024-07-25 05:16:20|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|8
1721884590000|2024-07-25 05:16:30|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|10
1721884600000|2024-07-25 05:16:40|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|6
1721884610000|2024-07-25 05:16:50|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|7
1721884620000|2024-07-25 05:17:00|57.21|56.91|57.21|56.91|57.23|56.93|57.2|56.9|12
1721884630000|2024-07-25 05:17:10|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|11
1721884640000|2024-07-25 05:17:20|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|10
1721884650000|2024-07-25 05:17:30|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|8
1721884660000|2024-07-25 05:17:40|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|13
1721884670000|2024-07-25 05:17:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1721884680000|2024-07-25 05:18:00|57.17|56.87|57.13|56.83|57.18|56.88|57.13|56.83|15
1721884690000|2024-07-25 05:18:10|57.14|56.84|57.15|56.85|57.16|56.86|57.14|56.84|7
1721884700000|2024-07-25 05:18:20|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|5
1721884720000|2024-07-25 05:18:40|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1721884730000|2024-07-25 05:18:50|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1721884740000|2024-07-25 05:19:00|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|13
1721884750000|2024-07-25 05:19:10|57.07|56.77|57.07|56.77|57.08|56.78|57.07|56.77|3
1721884760000|2024-07-25 05:19:20|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|2
1721884770000|2024-07-25 05:19:30|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|4
1721884780000|2024-07-25 05:19:40|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|4
1721884790000|2024-07-25 05:19:50|57.08|56.78|57.13|56.83|57.13|56.83|57.08|56.78|6
1721884800000|2024-07-25 05:20:00|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|3
1721884810000|2024-07-25 05:20:10|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|7
1721884820000|2024-07-25 05:20:20|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|8
1721884830000|2024-07-25 05:20:30|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1721884840000|2024-07-25 05:20:40|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|4
1721884850000|2024-07-25 05:20:50|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1721884860000|2024-07-25 05:21:00|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|7
1721884870000|2024-07-25 05:21:10|57.11|56.81|57.12|56.82|57.13|56.83|57.1|56.8|12
1721884880000|2024-07-25 05:21:20|57.11|56.81|57.11|56.81|57.11|56.81|57.1|56.8|7
1721884890000|2024-07-25 05:21:30|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|6
1721884900000|2024-07-25 05:21:40|57.1|56.8|57.09|56.79|57.11|56.81|57.08|56.78|9
1721884910000|2024-07-25 05:21:50|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|17
1721884920000|2024-07-25 05:22:00|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|3
1721884930000|2024-07-25 05:22:10|57.1|56.8|57.11|56.81|57.11|56.81|57.09|56.79|10
1721884940000|2024-07-25 05:22:20|57.1|56.8|57.1|56.8|57.1|56.8|57.08|56.78|5
1721884950000|2024-07-25 05:22:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|10
1721884960000|2024-07-25 05:22:40|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|7
1721884970000|2024-07-25 05:22:50|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|14
1721884980000|2024-07-25 05:23:00|57.08|56.78|57.06|56.76|57.08|56.78|57.05|56.75|7
1721884990000|2024-07-25 05:23:10|57.05|56.75|57.05|56.75|57.06|56.76|57.05|56.75|3
1721885000000|2024-07-25 05:23:20|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|4
1721885010000|2024-07-25 05:23:30|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|8
1721885020000|2024-07-25 05:23:40|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|7
1721885030000|2024-07-25 05:23:50|57.06|56.76|57.07|56.77|57.07|56.77|57.05|56.75|8
1721885040000|2024-07-25 05:24:00|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|10
1721885050000|2024-07-25 05:24:10|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|8
1721885060000|2024-07-25 05:24:20|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|7
1721885070000|2024-07-25 05:24:30|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|6
1721885080000|2024-07-25 05:24:40|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|5
1721885090000|2024-07-25 05:24:50|57.06|56.76|57.05|56.75|57.07|56.77|57.04|56.74|8
1721885100000|2024-07-25 05:25:00|57.04|56.74|56.97|56.67|57.04|56.74|56.96|56.66|7
1721885110000|2024-07-25 05:25:10|56.96|56.66|56.97|56.67|56.99|56.69|56.95|56.65|10
1721885120000|2024-07-25 05:25:20|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|18
1721885130000|2024-07-25 05:25:30|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|6
1721885140000|2024-07-25 05:25:40|56.98|56.68|56.96|56.66|56.99|56.69|56.95|56.65|7
1721885150000|2024-07-25 05:25:50|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|12
1721885160000|2024-07-25 05:26:00|56.96|56.66|56.96|56.66|56.99|56.69|56.96|56.66|8
1721885170000|2024-07-25 05:26:10|56.97|56.67|56.94|56.64|56.97|56.67|56.94|56.64|14
1721885180000|2024-07-25 05:26:20|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|11
1721885190000|2024-07-25 05:26:30|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|7
1721885200000|2024-07-25 05:26:40|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|4
1721885210000|2024-07-25 05:26:50|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|6
1721885220000|2024-07-25 05:27:00|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|6
1721885230000|2024-07-25 05:27:10|56.92|56.62|56.93|56.63|56.94|56.64|56.92|56.62|11
1721885240000|2024-07-25 05:27:20|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1721885250000|2024-07-25 05:27:30|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|7
1721885260000|2024-07-25 05:27:40|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|9
1721885270000|2024-07-25 05:27:50|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1721885280000|2024-07-25 05:28:00|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|7
1721885290000|2024-07-25 05:28:10|56.91|56.61|56.93|56.63|56.93|56.63|56.9|56.6|17
1721885300000|2024-07-25 05:28:20|56.91|56.61|56.92|56.62|56.93|56.63|56.91|56.61|8
1721885310000|2024-07-25 05:28:30|56.91|56.61|56.97|56.67|56.97|56.67|56.91|56.61|6
1721885320000|2024-07-25 05:28:40|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|8
1721885330000|2024-07-25 05:28:50|56.98|56.68|57|56.7|57.01|56.71|56.97|56.67|9
1721885340000|2024-07-25 05:29:00|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|7
1721885350000|2024-07-25 05:29:10|57|56.7|57.01|56.71|57.01|56.71|57|56.7|6
1721885360000|2024-07-25 05:29:20|57|56.7|57.01|56.71|57.03|56.73|57|56.7|12
1721885370000|2024-07-25 05:29:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|12
1721885380000|2024-07-25 05:29:40|57|56.7|57.01|56.71|57.01|56.71|57|56.7|6
1721885390000|2024-07-25 05:29:50|57|56.7|56.92|56.62|57.01|56.71|56.92|56.62|6
1721885400000|2024-07-25 05:30:00|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|8
1721885410000|2024-07-25 05:30:10|56.91|56.61|56.92|56.62|56.93|56.63|56.91|56.61|12
1721885420000|2024-07-25 05:30:20|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|6
1721885430000|2024-07-25 05:30:30|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|11
1721885440000|2024-07-25 05:30:40|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|9
1721885450000|2024-07-25 05:30:50|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|9
1721885460000|2024-07-25 05:31:00|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|6
1721885470000|2024-07-25 05:31:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|8
1721885480000|2024-07-25 05:31:20|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|8
1721885490000|2024-07-25 05:31:30|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|7
1721885500000|2024-07-25 05:31:40|56.98|56.68|56.96|56.66|56.98|56.68|56.95|56.65|7
1721885520000|2024-07-25 05:32:00|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1721885530000|2024-07-25 05:32:10|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|8
1721885540000|2024-07-25 05:32:20|56.98|56.68|56.99|56.69|57|56.7|56.96|56.66|18
1721885550000|2024-07-25 05:32:30|56.98|56.68|56.97|56.67|56.99|56.69|56.95|56.65|9
1721885560000|2024-07-25 05:32:40|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|10
1721885570000|2024-07-25 05:32:50|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1721885580000|2024-07-25 05:33:00|56.96|56.66|56.97|56.67|56.97|56.67|56.95|56.65|12
1721885590000|2024-07-25 05:33:10|56.96|56.66|56.95|56.65|56.96|56.66|56.93|56.63|7
1721885600000|2024-07-25 05:33:20|56.94|56.64|56.94|56.64|56.96|56.66|56.94|56.64|15
1721885610000|2024-07-25 05:33:30|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|9
1721885620000|2024-07-25 05:33:40|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|10
1721885630000|2024-07-25 05:33:50|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|13
1721885640000|2024-07-25 05:34:00|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|13
1721885650000|2024-07-25 05:34:10|56.93|56.63|56.92|56.62|56.94|56.64|56.9|56.6|19
1721885660000|2024-07-25 05:34:20|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|7
1721885670000|2024-07-25 05:34:30|56.92|56.62|56.93|56.63|56.95|56.65|56.92|56.62|14
1721885680000|2024-07-25 05:34:40|56.92|56.62|56.91|56.61|56.93|56.63|56.9|56.6|10
1721885690000|2024-07-25 05:34:50|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|12
1721885700000|2024-07-25 05:35:00|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|12
1721885710000|2024-07-25 05:35:10|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|10
1721885720000|2024-07-25 05:35:20|56.89|56.59|56.89|56.59|56.92|56.62|56.89|56.59|14
1721885730000|2024-07-25 05:35:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|8
1721885740000|2024-07-25 05:35:40|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1721885750000|2024-07-25 05:35:50|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1721885760000|2024-07-25 05:36:00|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1721885770000|2024-07-25 05:36:10|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1721885790000|2024-07-25 05:36:30|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|5
1721885800000|2024-07-25 05:36:40|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|6
1721885810000|2024-07-25 05:36:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|4
1721885820000|2024-07-25 05:37:00|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|10
1721885830000|2024-07-25 05:37:10|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|9
1721885840000|2024-07-25 05:37:20|56.89|56.59|56.9|56.6|56.9|56.6|56.87|56.57|16
1721885850000|2024-07-25 05:37:30|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|19
1721885860000|2024-07-25 05:37:40|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|3
1721885870000|2024-07-25 05:37:50|56.9|56.6|56.91|56.61|56.91|56.61|56.88|56.58|13
1721885880000|2024-07-25 05:38:00|56.89|56.59|56.9|56.6|56.93|56.63|56.89|56.59|11
1721885890000|2024-07-25 05:38:10|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|15
1721885900000|2024-07-25 05:38:20|56.9|56.6|56.89|56.59|56.91|56.61|56.89|56.59|17
1721885910000|2024-07-25 05:38:30|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|15
1721885920000|2024-07-25 05:38:40|56.9|56.6|56.9|56.6|56.92|56.62|56.89|56.59|18
1721885930000|2024-07-25 05:38:50|56.91|56.61|56.91|56.61|56.92|56.62|56.89|56.59|11
1721885940000|2024-07-25 05:39:00|56.9|56.6|56.92|56.62|56.92|56.62|56.89|56.59|14
1721885950000|2024-07-25 05:39:10|56.89|56.59|56.95|56.65|56.95|56.65|56.89|56.59|18
1721885960000|2024-07-25 05:39:20|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|10
1721885970000|2024-07-25 05:39:30|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|11
1721885980000|2024-07-25 05:39:40|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|12
1721885990000|2024-07-25 05:39:50|56.98|56.68|56.96|56.66|56.98|56.68|56.96|56.66|14
1721886000000|2024-07-25 05:40:00|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|12
1721886010000|2024-07-25 05:40:10|56.96|56.66|56.96|56.66|56.98|56.68|56.96|56.66|13
1721886020000|2024-07-25 05:40:20|56.97|56.67|56.98|56.68|56.98|56.68|56.95|56.65|18
1721886030000|2024-07-25 05:40:30|56.97|56.67|56.98|56.68|56.98|56.68|56.95|56.65|6
1721886040000|2024-07-25 05:40:40|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|11
1721886050000|2024-07-25 05:40:50|56.96|56.66|56.97|56.67|56.99|56.69|56.96|56.66|8
1721886060000|2024-07-25 05:41:00|56.99|56.69|56.99|56.69|56.99|56.69|56.97|56.67|17
1721886070000|2024-07-25 05:41:10|56.98|56.68|56.96|56.66|56.98|56.68|56.96|56.66|7
1721886080000|2024-07-25 05:41:20|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|6
1721886090000|2024-07-25 05:41:30|56.96|56.66|56.92|56.62|56.96|56.66|56.91|56.61|11
1721886100000|2024-07-25 05:41:40|56.91|56.61|56.92|56.62|56.93|56.63|56.9|56.6|18
1721886110000|2024-07-25 05:41:50|56.93|56.63|56.92|56.62|56.93|56.63|56.9|56.6|19
1721886120000|2024-07-25 05:42:00|56.93|56.63|56.93|56.63|56.93|56.63|56.9|56.6|12
1721886130000|2024-07-25 05:42:10|56.9|56.6|56.91|56.61|56.92|56.62|56.88|56.58|16
1721886140000|2024-07-25 05:42:20|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|12
1721886150000|2024-07-25 05:42:30|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|17
1721886160000|2024-07-25 05:42:40|56.91|56.61|56.92|56.62|56.92|56.62|56.89|56.59|18
1721886170000|2024-07-25 05:42:50|56.89|56.59|56.89|56.59|56.92|56.62|56.89|56.59|4
1721886180000|2024-07-25 05:43:00|56.88|56.58|56.89|56.59|56.92|56.62|56.88|56.58|10
1721886190000|2024-07-25 05:43:10|56.88|56.58|56.86|56.56|56.89|56.59|56.86|56.56|6
1721886210000|2024-07-25 05:43:30|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|10
1721886220000|2024-07-25 05:43:40|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|5
1721886230000|2024-07-25 05:43:50|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|6
1721886240000|2024-07-25 05:44:00|56.86|56.56|56.89|56.59|56.89|56.59|56.86|56.56|7
1721886250000|2024-07-25 05:44:10|56.88|56.58|56.88|56.58|56.9|56.6|56.88|56.58|10
1721886260000|2024-07-25 05:44:20|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|12
1721886270000|2024-07-25 05:44:30|56.88|56.58|56.88|56.58|56.9|56.6|56.87|56.57|4
1721886280000|2024-07-25 05:44:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|8
1721886290000|2024-07-25 05:44:50|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|9
1721886300000|2024-07-25 05:45:00|56.88|56.58|56.86|56.56|56.89|56.59|56.85|56.55|9
1721886310000|2024-07-25 05:45:10|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|3
1721886320000|2024-07-25 05:45:20|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|4
1721886330000|2024-07-25 05:45:30|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1721886340000|2024-07-25 05:45:40|56.88|56.58|56.88|56.58|56.88|56.58|56.86|56.56|5
1721886350000|2024-07-25 05:45:50|56.87|56.57|56.85|56.55|56.88|56.58|56.85|56.55|4
1721886360000|2024-07-25 05:46:00|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|3
1721886370000|2024-07-25 05:46:10|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1721886380000|2024-07-25 05:46:20|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|3
1721886390000|2024-07-25 05:46:30|56.79|56.49|56.78|56.48|56.81|56.51|56.77|56.47|11
1721886400000|2024-07-25 05:46:40|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|6
1721886410000|2024-07-25 05:46:50|56.77|56.47|56.76|56.46|56.78|56.48|56.75|56.45|5
1721886420000|2024-07-25 05:47:00|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|7
1721886430000|2024-07-25 05:47:10|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1721886440000|2024-07-25 05:47:20|56.75|56.45|56.76|56.46|56.76|56.46|56.74|56.44|6
1721886450000|2024-07-25 05:47:30|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|3
1721886460000|2024-07-25 05:47:40|56.78|56.48|56.78|56.48|56.8|56.5|56.78|56.48|4
1721886470000|2024-07-25 05:47:50|56.79|56.49|56.86|56.56|56.86|56.56|56.79|56.49|5
1721886480000|2024-07-25 05:48:00|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|5
1721886490000|2024-07-25 05:48:10|56.86|56.56|56.84|56.54|56.86|56.56|56.83|56.53|11
1721886500000|2024-07-25 05:48:20|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1721886510000|2024-07-25 05:48:30|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|11
1721886520000|2024-07-25 05:48:40|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|8
1721886530000|2024-07-25 05:48:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1721886540000|2024-07-25 05:49:00|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|4
1721886550000|2024-07-25 05:49:10|56.83|56.53|56.8|56.5|56.84|56.54|56.8|56.5|8
1721886560000|2024-07-25 05:49:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1721886570000|2024-07-25 05:49:30|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1721886590000|2024-07-25 05:49:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1721886600000|2024-07-25 05:50:00|56.78|56.48|56.77|56.47|56.78|56.48|56.76|56.46|4
1721886610000|2024-07-25 05:50:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|8
1721886620000|2024-07-25 05:50:20|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1721886630000|2024-07-25 05:50:30|56.76|56.46|56.74|56.44|56.76|56.46|56.74|56.44|3
1721886640000|2024-07-25 05:50:40|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|8
1721886650000|2024-07-25 05:50:50|56.73|56.43|56.73|56.43|56.74|56.44|56.72|56.42|5
1721886660000|2024-07-25 05:51:00|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|5
1721886670000|2024-07-25 05:51:10|56.7|56.4|56.74|56.44|56.75|56.45|56.69|56.39|9
1721886680000|2024-07-25 05:51:20|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1721886690000|2024-07-25 05:51:30|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1721886700000|2024-07-25 05:51:40|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|6
1721886710000|2024-07-25 05:51:50|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1721886720000|2024-07-25 05:52:00|56.7|56.4|56.71|56.41|56.71|56.41|56.69|56.39|4
1721886730000|2024-07-25 05:52:10|56.73|56.43|56.73|56.43|56.74|56.44|56.72|56.42|7
1721886740000|2024-07-25 05:52:20|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|4
1721886750000|2024-07-25 05:52:30|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|7
1721886760000|2024-07-25 05:52:40|56.72|56.42|56.72|56.42|56.75|56.45|56.72|56.42|8
1721886770000|2024-07-25 05:52:50|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|8
1721886780000|2024-07-25 05:53:00|56.73|56.43|56.73|56.43|56.73|56.43|56.71|56.41|11
1721886790000|2024-07-25 05:53:10|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1721886800000|2024-07-25 05:53:20|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|8
1721886810000|2024-07-25 05:53:30|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|7
1721886820000|2024-07-25 05:53:40|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|12
1721886830000|2024-07-25 05:53:50|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|9
1721886840000|2024-07-25 05:54:00|56.73|56.43|56.73|56.43|56.73|56.43|56.71|56.41|7
1721886850000|2024-07-25 05:54:10|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|4
1721886860000|2024-07-25 05:54:20|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|7
1721886870000|2024-07-25 05:54:30|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|4
1721886880000|2024-07-25 05:54:40|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1721886890000|2024-07-25 05:54:50|56.71|56.41|56.74|56.44|56.75|56.45|56.71|56.41|7
1721886900000|2024-07-25 05:55:00|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|3
1721886910000|2024-07-25 05:55:10|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1721886920000|2024-07-25 05:55:20|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1721886930000|2024-07-25 05:55:30|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|6
1721886940000|2024-07-25 05:55:40|56.75|56.45|56.77|56.47|56.77|56.47|56.75|56.45|11
1721886950000|2024-07-25 05:55:50|56.76|56.46|56.76|56.46|56.77|56.47|56.76|56.46|3
1721886960000|2024-07-25 05:56:00|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|3
1721886970000|2024-07-25 05:56:10|56.76|56.46|56.76|56.46|56.77|56.47|56.76|56.46|5
1721886980000|2024-07-25 05:56:20|56.75|56.45|56.71|56.41|56.76|56.46|56.71|56.41|9
1721886990000|2024-07-25 05:56:30|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|10
1721887000000|2024-07-25 05:56:40|56.73|56.43|56.71|56.41|56.74|56.44|56.71|56.41|10
1721887010000|2024-07-25 05:56:50|56.72|56.42|56.74|56.44|56.75|56.45|56.71|56.41|11
1721887020000|2024-07-25 05:57:00|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|5
1721887030000|2024-07-25 05:57:10|56.74|56.44|56.76|56.46|56.76|56.46|56.74|56.44|5
1721887040000|2024-07-25 05:57:20|56.75|56.45|56.77|56.47|56.77|56.47|56.75|56.45|14
1721887050000|2024-07-25 05:57:30|56.76|56.46|56.77|56.47|56.77|56.47|56.75|56.45|7
1721887060000|2024-07-25 05:57:40|56.76|56.46|56.77|56.47|56.77|56.47|56.75|56.45|8
1721887070000|2024-07-25 05:57:50|56.76|56.46|56.79|56.49|56.79|56.49|56.76|56.46|7
1721887080000|2024-07-25 05:58:00|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1721887090000|2024-07-25 05:58:10|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1721887100000|2024-07-25 05:58:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|7
1721887110000|2024-07-25 05:58:30|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1721887120000|2024-07-25 05:58:40|56.78|56.48|56.78|56.48|56.79|56.49|56.77|56.47|4
1721887130000|2024-07-25 05:58:50|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|17
1721887140000|2024-07-25 05:59:00|56.79|56.49|56.81|56.51|56.82|56.52|56.78|56.48|9
1721887150000|2024-07-25 05:59:10|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|9
1721887160000|2024-07-25 05:59:20|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1721887170000|2024-07-25 05:59:30|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|5
1721887180000|2024-07-25 05:59:40|56.85|56.55|56.82|56.52|56.85|56.55|56.82|56.52|4
1721887190000|2024-07-25 05:59:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|6
1721887200000|2024-07-25 06:00:00|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|8
1721887210000|2024-07-25 06:00:10|56.81|56.51|56.81|56.51|56.83|56.53|56.81|56.51|13
1721887220000|2024-07-25 06:00:20|56.8|56.5|56.78|56.48|56.8|56.5|56.77|56.47|11
1721887230000|2024-07-25 06:00:30|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|5
1721887240000|2024-07-25 06:00:40|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|5
1721887250000|2024-07-25 06:00:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|4
1721887260000|2024-07-25 06:01:00|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|3
1721887270000|2024-07-25 06:01:10|56.76|56.46|56.75|56.45|56.77|56.47|56.74|56.44|11
1721887280000|2024-07-25 06:01:20|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1721887290000|2024-07-25 06:01:30|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|10
1721887300000|2024-07-25 06:01:40|56.75|56.45|56.65|56.35|56.75|56.45|56.64|56.34|12
1721887310000|2024-07-25 06:01:50|56.64|56.34|56.62|56.32|56.65|56.35|56.62|56.32|6
1721887320000|2024-07-25 06:02:00|56.63|56.33|56.58|56.28|56.63|56.33|56.58|56.28|11
1721887330000|2024-07-25 06:02:10|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|14
1721887340000|2024-07-25 06:02:20|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|10
1721887350000|2024-07-25 06:02:30|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1721887360000|2024-07-25 06:02:40|56.54|56.24|56.5|56.2|56.55|56.25|56.5|56.2|13
1721887370000|2024-07-25 06:02:50|56.48|56.18|56.5|56.2|56.5|56.2|56.46|56.16|10
1721887380000|2024-07-25 06:03:00|56.49|56.19|56.48|56.18|56.52|56.22|56.48|56.18|22
1721887390000|2024-07-25 06:03:10|56.47|56.17|56.53|56.23|56.54|56.24|56.47|56.17|14
1721887400000|2024-07-25 06:03:20|56.52|56.22|56.54|56.24|56.54|56.24|56.52|56.22|7
1721887410000|2024-07-25 06:03:30|56.55|56.25|56.53|56.23|56.58|56.28|56.53|56.23|17
1721887420000|2024-07-25 06:03:40|56.52|56.22|56.52|56.22|56.54|56.24|56.52|56.22|17
1721887430000|2024-07-25 06:03:50|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|8
1721887440000|2024-07-25 06:04:00|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|2
1721887450000|2024-07-25 06:04:10|56.5|56.2|56.49|56.19|56.51|56.21|56.48|56.18|12
1721887460000|2024-07-25 06:04:20|56.48|56.18|56.45|56.15|56.48|56.18|56.45|56.15|6
1721887470000|2024-07-25 06:04:30|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|5
1721887480000|2024-07-25 06:04:40|56.47|56.17|56.46|56.16|56.47|56.17|56.45|56.15|8
1721887490000|2024-07-25 06:04:50|56.44|56.14|56.44|56.14|56.46|56.16|56.44|56.14|11
1721887500000|2024-07-25 06:05:00|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|10
1721887510000|2024-07-25 06:05:10|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|2
1721887520000|2024-07-25 06:05:20|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|5
1721887530000|2024-07-25 06:05:30|56.42|56.12|56.43|56.13|56.43|56.13|56.42|56.12|10
1721887540000|2024-07-25 06:05:40|56.44|56.14|56.45|56.15|56.45|56.15|56.43|56.13|3
1721887550000|2024-07-25 06:05:50|56.44|56.14|56.44|56.14|56.45|56.15|56.42|56.12|7
1721887560000|2024-07-25 06:06:00|56.43|56.13|56.47|56.17|56.47|56.17|56.43|56.13|6
1721887570000|2024-07-25 06:06:10|56.48|56.18|56.47|56.17|56.48|56.18|56.46|56.16|6
1721887580000|2024-07-25 06:06:20|56.46|56.16|56.45|56.15|56.47|56.17|56.45|56.15|12
1721887590000|2024-07-25 06:06:30|56.44|56.14|56.48|56.18|56.48|56.18|56.44|56.14|8
1721887610000|2024-07-25 06:06:50|56.49|56.19|56.52|56.22|56.52|56.22|56.49|56.19|4
1721887620000|2024-07-25 06:07:00|56.51|56.21|56.51|56.21|56.51|56.21|56.49|56.19|9
1721887630000|2024-07-25 06:07:10|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|8
1721887640000|2024-07-25 06:07:20|56.5|56.2|56.51|56.21|56.51|56.21|56.49|56.19|11
1721887650000|2024-07-25 06:07:30|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|2
1721887660000|2024-07-25 06:07:40|56.48|56.18|56.44|56.14|56.48|56.18|56.44|56.14|9
1721887670000|2024-07-25 06:07:50|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|10
1721887680000|2024-07-25 06:08:00|56.45|56.15|56.45|56.15|56.46|56.16|56.44|56.14|21
1721887690000|2024-07-25 06:08:10|56.44|56.14|56.45|56.15|56.45|56.15|56.42|56.12|11
1721887700000|2024-07-25 06:08:20|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|16
1721887710000|2024-07-25 06:08:30|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|10
1721887720000|2024-07-25 06:08:40|56.44|56.14|56.48|56.18|56.48|56.18|56.44|56.14|13
1721887730000|2024-07-25 06:08:50|56.47|56.17|56.48|56.18|56.48|56.18|56.46|56.16|10
1721887740000|2024-07-25 06:09:00|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|7
1721887750000|2024-07-25 06:09:10|56.48|56.18|56.48|56.18|56.48|56.18|56.47|56.17|9
1721887760000|2024-07-25 06:09:20|56.47|56.17|56.47|56.17|56.48|56.18|56.46|56.16|7
1721887770000|2024-07-25 06:09:30|56.48|56.18|56.45|56.15|56.48|56.18|56.44|56.14|12
1721887780000|2024-07-25 06:09:40|56.44|56.14|56.43|56.13|56.45|56.15|56.43|56.13|7
1721887790000|2024-07-25 06:09:50|56.42|56.12|56.42|56.12|56.42|56.12|56.41|56.11|3
1721887800000|2024-07-25 06:10:00|56.41|56.11|56.42|56.12|56.42|56.12|56.41|56.11|12
1721887810000|2024-07-25 06:10:10|56.43|56.13|56.43|56.13|56.43|56.13|56.42|56.12|3
1721887820000|2024-07-25 06:10:20|56.42|56.12|56.42|56.12|56.43|56.13|56.41|56.11|9
1721887830000|2024-07-25 06:10:30|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|6
1721887840000|2024-07-25 06:10:40|56.43|56.13|56.45|56.15|56.46|56.16|56.43|56.13|16
1721887850000|2024-07-25 06:10:50|56.46|56.16|56.44|56.14|56.47|56.17|56.43|56.13|14
1721887860000|2024-07-25 06:11:00|56.45|56.15|56.43|56.13|56.45|56.15|56.43|56.13|12
1721887870000|2024-07-25 06:11:10|56.44|56.14|56.43|56.13|56.44|56.14|56.42|56.12|12
1721887880000|2024-07-25 06:11:20|56.42|56.12|56.42|56.12|56.43|56.13|56.41|56.11|13
1721887890000|2024-07-25 06:11:30|56.41|56.11|56.41|56.11|56.43|56.13|56.41|56.11|13
1721887900000|2024-07-25 06:11:40|56.42|56.12|56.36|56.06|56.42|56.12|56.36|56.06|20
1721887910000|2024-07-25 06:11:50|56.37|56.07|56.39|56.09|56.4|56.1|56.36|56.06|11
1721887920000|2024-07-25 06:12:00|56.4|56.1|56.43|56.13|56.43|56.13|56.39|56.09|11
1721887930000|2024-07-25 06:12:10|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|10
1721887940000|2024-07-25 06:12:20|56.44|56.14|56.47|56.17|56.47|56.17|56.44|56.14|10
1721887950000|2024-07-25 06:12:30|56.48|56.18|56.5|56.2|56.5|56.2|56.47|56.17|17
1721887960000|2024-07-25 06:12:40|56.51|56.21|56.5|56.2|56.52|56.22|56.5|56.2|6
1721887970000|2024-07-25 06:12:50|56.51|56.21|56.47|56.17|56.51|56.21|56.46|56.16|7
1721887980000|2024-07-25 06:13:00|56.46|56.16|56.43|56.13|56.47|56.17|56.43|56.13|14
1721887990000|2024-07-25 06:13:10|56.44|56.14|56.43|56.13|56.44|56.14|56.42|56.12|4
1721888010000|2024-07-25 06:13:30|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|10
1721888030000|2024-07-25 06:13:50|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|7
1721888040000|2024-07-25 06:14:00|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|10
1721888050000|2024-07-25 06:14:10|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|3
1721888060000|2024-07-25 06:14:20|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|10
1721888070000|2024-07-25 06:14:30|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|9
1721888080000|2024-07-25 06:14:40|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|4
1721888090000|2024-07-25 06:14:50|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|9
1721888100000|2024-07-25 06:15:00|56.46|56.16|56.47|56.17|56.47|56.17|56.44|56.14|12
1721888110000|2024-07-25 06:15:10|56.46|56.16|56.45|56.15|56.47|56.17|56.45|56.15|8
1721888120000|2024-07-25 06:15:20|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|8
1721888130000|2024-07-25 06:15:30|56.44|56.14|56.45|56.15|56.45|56.15|56.43|56.13|13
1721888140000|2024-07-25 06:15:40|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|8
1721888150000|2024-07-25 06:15:50|56.46|56.16|56.52|56.22|56.53|56.23|56.46|56.16|14
1721888160000|2024-07-25 06:16:00|56.51|56.21|56.54|56.24|56.54|56.24|56.5|56.2|12
1721888170000|2024-07-25 06:16:10|56.53|56.23|56.53|56.23|56.55|56.25|56.53|56.23|10
1721888180000|2024-07-25 06:16:20|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|11
1721888190000|2024-07-25 06:16:30|56.51|56.21|56.53|56.23|56.53|56.23|56.51|56.21|12
1721888200000|2024-07-25 06:16:40|56.51|56.21|56.53|56.23|56.53|56.23|56.51|56.21|3
1721888210000|2024-07-25 06:16:50|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|12
1721888220000|2024-07-25 06:17:00|56.52|56.22|56.5|56.2|56.53|56.23|56.5|56.2|12
1721888230000|2024-07-25 06:17:10|56.51|56.21|56.51|56.21|56.52|56.22|56.5|56.2|5
1721888240000|2024-07-25 06:17:20|56.52|56.22|56.57|56.27|56.57|56.27|56.51|56.21|12
1721888250000|2024-07-25 06:17:30|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|10
1721888260000|2024-07-25 06:17:40|56.58|56.28|56.58|56.28|56.59|56.29|56.57|56.27|5
1721888270000|2024-07-25 06:17:50|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|7
1721888280000|2024-07-25 06:18:00|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|13
1721888290000|2024-07-25 06:18:10|56.61|56.31|56.58|56.28|56.61|56.31|56.57|56.27|7
1721888300000|2024-07-25 06:18:20|56.59|56.29|56.61|56.31|56.62|56.32|56.59|56.29|11
1721888310000|2024-07-25 06:18:30|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|4
1721888320000|2024-07-25 06:18:40|56.62|56.32|56.61|56.31|56.63|56.33|56.6|56.3|10
1721888330000|2024-07-25 06:18:50|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1721888340000|2024-07-25 06:19:00|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|8
1721888350000|2024-07-25 06:19:10|56.63|56.33|56.62|56.32|56.63|56.33|56.61|56.31|12
1721888360000|2024-07-25 06:19:20|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|9
1721888370000|2024-07-25 06:19:30|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|7
1721888380000|2024-07-25 06:19:40|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|5
1721888390000|2024-07-25 06:19:50|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1721888400000|2024-07-25 06:20:00|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|5
1721888410000|2024-07-25 06:20:10|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|14
1721888420000|2024-07-25 06:20:20|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|6
1721888430000|2024-07-25 06:20:30|56.6|56.3|56.62|56.32|56.62|56.32|56.59|56.29|13
1721888440000|2024-07-25 06:20:40|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|5
1721888450000|2024-07-25 06:20:50|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|5
1721888460000|2024-07-25 06:21:00|56.63|56.33|56.63|56.33|56.63|56.33|56.61|56.31|17
1721888470000|2024-07-25 06:21:10|56.62|56.32|56.59|56.29|56.63|56.33|56.59|56.29|11
1721888480000|2024-07-25 06:21:20|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1721888490000|2024-07-25 06:21:30|56.57|56.27|56.54|56.24|56.57|56.27|56.54|56.24|6
1721888500000|2024-07-25 06:21:40|56.52|56.22|56.53|56.23|56.54|56.24|56.51|56.21|8
1721888510000|2024-07-25 06:21:50|56.54|56.24|56.55|56.25|56.55|56.25|56.53|56.23|11
1721888520000|2024-07-25 06:22:00|56.54|56.24|56.51|56.21|56.55|56.25|56.51|56.21|10
1721888530000|2024-07-25 06:22:10|56.52|56.22|56.55|56.25|56.55|56.25|56.52|56.22|5
1721888540000|2024-07-25 06:22:20|56.54|56.24|56.54|56.24|56.54|56.24|56.53|56.23|7
1721888550000|2024-07-25 06:22:30|56.53|56.23|56.56|56.26|56.56|56.26|56.53|56.23|12
1721888560000|2024-07-25 06:22:40|56.55|56.25|56.54|56.24|56.57|56.27|56.54|56.24|16
1721888570000|2024-07-25 06:22:50|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1721888580000|2024-07-25 06:23:00|56.53|56.23|56.55|56.25|56.56|56.26|56.53|56.23|9
1721888590000|2024-07-25 06:23:10|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1721888600000|2024-07-25 06:23:20|56.56|56.26|56.61|56.31|56.61|56.31|56.55|56.25|7
1721888610000|2024-07-25 06:23:30|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1721888620000|2024-07-25 06:23:40|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|4
1721888630000|2024-07-25 06:23:50|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|13
1721888640000|2024-07-25 06:24:00|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1721888650000|2024-07-25 06:24:10|56.6|56.3|56.59|56.29|56.61|56.31|56.59|56.29|9
1721888660000|2024-07-25 06:24:20|56.6|56.3|56.59|56.29|56.6|56.3|56.58|56.28|10
1721888670000|2024-07-25 06:24:30|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|3
1721888680000|2024-07-25 06:24:40|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|7
1721888690000|2024-07-25 06:24:50|56.59|56.29|56.58|56.28|56.6|56.3|56.58|56.28|8
1721888700000|2024-07-25 06:25:00|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|11
1721888710000|2024-07-25 06:25:10|56.6|56.3|56.58|56.28|56.6|56.3|56.58|56.28|7
1721888720000|2024-07-25 06:25:20|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|4
1721888730000|2024-07-25 06:25:30|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|2
1721888740000|2024-07-25 06:25:40|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1721888750000|2024-07-25 06:25:50|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|5
1721888760000|2024-07-25 06:26:00|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1721888770000|2024-07-25 06:26:10|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1721888780000|2024-07-25 06:26:20|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|4
1721888790000|2024-07-25 06:26:30|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|6
1721888800000|2024-07-25 06:26:40|56.6|56.3|56.6|56.3|56.62|56.32|56.6|56.3|9
1721888810000|2024-07-25 06:26:50|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|11
1721888820000|2024-07-25 06:27:00|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|7
1721888830000|2024-07-25 06:27:10|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|5
1721888840000|2024-07-25 06:27:20|56.65|56.35|56.67|56.37|56.67|56.37|56.64|56.34|9
1721888850000|2024-07-25 06:27:30|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1721888860000|2024-07-25 06:27:40|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|7
1721888870000|2024-07-25 06:27:50|56.67|56.37|56.67|56.37|56.68|56.38|56.66|56.36|15
1721888880000|2024-07-25 06:28:00|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|5
1721888890000|2024-07-25 06:28:10|56.67|56.37|56.69|56.39|56.7|56.4|56.67|56.37|13
1721888900000|2024-07-25 06:28:20|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|4
1721888910000|2024-07-25 06:28:30|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|9
1721888920000|2024-07-25 06:28:40|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|7
1721888930000|2024-07-25 06:28:50|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|5
1721888940000|2024-07-25 06:29:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|9
1721888950000|2024-07-25 06:29:10|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1721888970000|2024-07-25 06:29:30|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|7
1721888980000|2024-07-25 06:29:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|6
1721888990000|2024-07-25 06:29:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|8
1721889000000|2024-07-25 06:30:00|56.7|56.4|56.67|56.37|56.7|56.4|56.67|56.37|8
1721889010000|2024-07-25 06:30:10|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|13
1721889020000|2024-07-25 06:30:20|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|8
1721889030000|2024-07-25 06:30:30|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|7
1721889040000|2024-07-25 06:30:40|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|4
1721889050000|2024-07-25 06:30:50|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|8
1721889060000|2024-07-25 06:31:00|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|5
1721889070000|2024-07-25 06:31:10|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|2
1721889080000|2024-07-25 06:31:20|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|3
1721889090000|2024-07-25 06:31:30|56.66|56.36|56.64|56.34|56.66|56.36|56.63|56.33|8
1721889100000|2024-07-25 06:31:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|7
1721889110000|2024-07-25 06:31:50|56.64|56.34|56.65|56.35|56.65|56.35|56.63|56.33|10
1721889120000|2024-07-25 06:32:00|56.66|56.36|56.65|56.35|56.66|56.36|56.64|56.34|10
1721889130000|2024-07-25 06:32:10|56.64|56.34|56.67|56.37|56.67|56.37|56.64|56.34|8
1721889140000|2024-07-25 06:32:20|56.68|56.38|56.71|56.41|56.71|56.41|56.67|56.37|10
1721889150000|2024-07-25 06:32:30|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|13
1721889160000|2024-07-25 06:32:40|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|8
1721889170000|2024-07-25 06:32:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|12
1721889180000|2024-07-25 06:33:00|56.7|56.4|56.67|56.37|56.7|56.4|56.67|56.37|12
1721889190000|2024-07-25 06:33:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|6
1721889200000|2024-07-25 06:33:20|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|15
1721889210000|2024-07-25 06:33:30|56.66|56.36|56.67|56.37|56.67|56.37|56.65|56.35|10
1721889220000|2024-07-25 06:33:40|56.66|56.36|56.68|56.38|56.68|56.38|56.66|56.36|7
1721889230000|2024-07-25 06:33:50|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|3
1721889240000|2024-07-25 06:34:00|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|5
1721889250000|2024-07-25 06:34:10|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|3
1721889260000|2024-07-25 06:34:20|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|2
1721889280000|2024-07-25 06:34:40|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|10
1721889290000|2024-07-25 06:34:50|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1721889300000|2024-07-25 06:35:00|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|10
1721889310000|2024-07-25 06:35:10|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|3
1721889320000|2024-07-25 06:35:20|56.67|56.37|56.67|56.37|56.68|56.38|56.66|56.36|11
1721889330000|2024-07-25 06:35:30|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|5
1721889340000|2024-07-25 06:35:40|56.71|56.41|56.71|56.41|56.72|56.42|56.7|56.4|5
1721889350000|2024-07-25 06:35:50|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|6
1721889360000|2024-07-25 06:36:00|56.71|56.41|56.8|56.5|56.8|56.5|56.71|56.41|8
1721889370000|2024-07-25 06:36:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|8
1721889380000|2024-07-25 06:36:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|8
1721889390000|2024-07-25 06:36:30|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|6
1721889400000|2024-07-25 06:36:40|56.79|56.49|56.78|56.48|56.8|56.5|56.78|56.48|16
1721889410000|2024-07-25 06:36:50|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1721889420000|2024-07-25 06:37:00|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|8
1721889430000|2024-07-25 06:37:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1721889440000|2024-07-25 06:37:20|56.77|56.47|56.8|56.5|56.81|56.51|56.77|56.47|11
1721889450000|2024-07-25 06:37:30|56.82|56.52|56.8|56.5|56.83|56.53|56.8|56.5|18
1721889460000|2024-07-25 06:37:40|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|10
1721889470000|2024-07-25 06:37:50|56.82|56.52|56.8|56.5|56.83|56.53|56.79|56.49|17
1721889480000|2024-07-25 06:38:00|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|8
1721889490000|2024-07-25 06:38:10|56.79|56.49|56.78|56.48|56.8|56.5|56.78|56.48|10
1721889500000|2024-07-25 06:38:20|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|12
1721889510000|2024-07-25 06:38:30|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|10
1721889520000|2024-07-25 06:38:40|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|19
1721889530000|2024-07-25 06:38:50|56.81|56.51|56.79|56.49|56.81|56.51|56.78|56.48|7
1721889540000|2024-07-25 06:39:00|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|10
1721889550000|2024-07-25 06:39:10|56.81|56.51|56.8|56.5|56.81|56.51|56.78|56.48|14
1721889560000|2024-07-25 06:39:20|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|8
1721889570000|2024-07-25 06:39:30|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|17
1721889580000|2024-07-25 06:39:40|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|17
1721889590000|2024-07-25 06:39:50|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1721889600000|2024-07-25 06:40:00|56.8|56.5|56.85|56.55|56.85|56.55|56.8|56.5|8
1721889610000|2024-07-25 06:40:10|56.86|56.56|56.84|56.54|56.86|56.56|56.84|56.54|5
1721889620000|2024-07-25 06:40:20|56.85|56.55|56.88|56.58|56.89|56.59|56.85|56.55|16
1721889630000|2024-07-25 06:40:30|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|16
1721889640000|2024-07-25 06:40:40|56.9|56.6|56.91|56.61|56.91|56.61|56.88|56.58|11
1721889650000|2024-07-25 06:40:50|56.9|56.6|56.89|56.59|56.91|56.61|56.89|56.59|8
1721889660000|2024-07-25 06:41:00|56.9|56.6|56.91|56.61|56.92|56.62|56.88|56.58|15
1721889670000|2024-07-25 06:41:10|56.9|56.6|56.87|56.57|56.92|56.62|56.87|56.57|19
1721889680000|2024-07-25 06:41:20|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|19
1721889690000|2024-07-25 06:41:30|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|11
1721889700000|2024-07-25 06:41:40|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|11
1721889710000|2024-07-25 06:41:50|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|9
1721889720000|2024-07-25 06:42:00|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|13
1721889730000|2024-07-25 06:42:10|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|11
1721889740000|2024-07-25 06:42:20|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|15
1721889750000|2024-07-25 06:42:30|56.88|56.58|56.9|56.6|56.9|56.6|56.87|56.57|16
1721889760000|2024-07-25 06:42:40|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|6
1721889770000|2024-07-25 06:42:50|56.89|56.59|56.87|56.57|56.89|56.59|56.86|56.56|5
1721889780000|2024-07-25 06:43:00|56.86|56.56|56.84|56.54|56.88|56.58|56.84|56.54|17
1721889790000|2024-07-25 06:43:10|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|9
1721889800000|2024-07-25 06:43:20|56.86|56.56|56.87|56.57|56.88|56.58|56.86|56.56|10
1721889810000|2024-07-25 06:43:30|56.88|56.58|56.88|56.58|56.9|56.6|56.87|56.57|16
1721889820000|2024-07-25 06:43:40|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|14
1721889830000|2024-07-25 06:43:50|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|15
1721889840000|2024-07-25 06:44:00|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|16
1721889850000|2024-07-25 06:44:10|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|10
1721889860000|2024-07-25 06:44:20|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1721889870000|2024-07-25 06:44:30|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1721889890000|2024-07-25 06:44:50|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1721889900000|2024-07-25 06:45:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|13
1721889910000|2024-07-25 06:45:10|56.92|56.62|56.9|56.6|56.92|56.62|56.88|56.58|13
1721889920000|2024-07-25 06:45:20|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|11
1721889930000|2024-07-25 06:45:30|56.9|56.6|56.9|56.6|56.91|56.61|56.88|56.58|17
1721889940000|2024-07-25 06:45:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|9
1721889950000|2024-07-25 06:45:50|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|6
1721889960000|2024-07-25 06:46:00|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1721889970000|2024-07-25 06:46:10|56.92|56.62|56.91|56.61|56.92|56.62|56.89|56.59|10
1721889980000|2024-07-25 06:46:20|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|15
1721889990000|2024-07-25 06:46:30|56.91|56.61|56.96|56.66|56.97|56.67|56.91|56.61|12
1721890000000|2024-07-25 06:46:40|56.97|56.67|56.91|56.61|56.97|56.67|56.9|56.6|10
1721890010000|2024-07-25 06:46:50|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|10
1721890020000|2024-07-25 06:47:00|56.91|56.61|56.89|56.59|56.91|56.61|56.87|56.57|18
1721890030000|2024-07-25 06:47:10|56.88|56.58|56.89|56.59|56.9|56.6|56.87|56.57|12
1721890040000|2024-07-25 06:47:20|56.88|56.58|56.89|56.59|56.9|56.6|56.87|56.57|15
1721890050000|2024-07-25 06:47:30|56.9|56.6|56.85|56.55|56.9|56.6|56.84|56.54|14
1721890060000|2024-07-25 06:47:40|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|3
1721890070000|2024-07-25 06:47:50|56.85|56.55|56.86|56.56|56.86|56.56|56.84|56.54|8
1721890080000|2024-07-25 06:48:00|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|20
1721890090000|2024-07-25 06:48:10|56.89|56.59|56.86|56.56|56.89|56.59|56.86|56.56|6
1721890100000|2024-07-25 06:48:20|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|13
1721890110000|2024-07-25 06:48:30|56.86|56.56|56.86|56.56|56.88|56.58|56.86|56.56|5
1721890120000|2024-07-25 06:48:40|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|9
1721890140000|2024-07-25 06:49:00|56.85|56.55|56.85|56.55|56.85|56.55|56.81|56.51|11
1721890150000|2024-07-25 06:49:10|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|7
1721890160000|2024-07-25 06:49:20|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|4
1721890170000|2024-07-25 06:49:30|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1721890180000|2024-07-25 06:49:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|6
1721890190000|2024-07-25 06:49:50|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|5
1721890200000|2024-07-25 06:50:00|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|6
1721890210000|2024-07-25 06:50:10|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|15
1721890220000|2024-07-25 06:50:20|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|14
1721890230000|2024-07-25 06:50:30|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|9
1721890240000|2024-07-25 06:50:40|56.88|56.58|56.89|56.59|56.89|56.59|56.86|56.56|17
1721890250000|2024-07-25 06:50:50|56.9|56.6|56.88|56.58|56.9|56.6|56.87|56.57|7
1721890260000|2024-07-25 06:51:00|56.89|56.59|56.89|56.59|56.89|56.59|56.87|56.57|12
1721890270000|2024-07-25 06:51:10|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|21
1721890280000|2024-07-25 06:51:20|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|12
1721890290000|2024-07-25 06:51:30|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1721890300000|2024-07-25 06:51:40|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|11
1721890310000|2024-07-25 06:51:50|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1721890320000|2024-07-25 06:52:00|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|11
1721890340000|2024-07-25 06:52:20|56.89|56.59|56.89|56.59|56.89|56.59|56.87|56.57|12
1721890350000|2024-07-25 06:52:30|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|10
1721890360000|2024-07-25 06:52:40|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1721890400000|2024-07-25 06:53:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|10
1721890410000|2024-07-25 06:53:30|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1721890420000|2024-07-25 06:53:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|16
1721890430000|2024-07-25 06:53:50|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1721890450000|2024-07-25 06:54:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|3
1721890460000|2024-07-25 06:54:20|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1721890470000|2024-07-25 06:54:30|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1721890480000|2024-07-25 06:54:40|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|4
1721890490000|2024-07-25 06:54:50|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|10
1721890500000|2024-07-25 06:55:00|56.87|56.57|56.83|56.53|56.87|56.57|56.82|56.52|18
1721890510000|2024-07-25 06:55:10|56.82|56.52|56.81|56.51|56.83|56.53|56.8|56.5|9
1721890520000|2024-07-25 06:55:20|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|7
1721890530000|2024-07-25 06:55:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|5
1721890540000|2024-07-25 06:55:40|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|10
1721890550000|2024-07-25 06:55:50|56.82|56.52|56.82|56.52|56.82|56.52|56.8|56.5|8
1721890560000|2024-07-25 06:56:00|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|5
1721890570000|2024-07-25 06:56:10|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|8
1721890580000|2024-07-25 06:56:20|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|11
1721890590000|2024-07-25 06:56:30|56.81|56.51|56.81|56.51|56.82|56.52|56.81|56.51|3
1721890600000|2024-07-25 06:56:40|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1721890610000|2024-07-25 06:56:50|56.82|56.52|56.8|56.5|56.82|56.52|56.79|56.49|7
1721890620000|2024-07-25 06:57:00|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|4
1721890630000|2024-07-25 06:57:10|56.79|56.49|56.77|56.47|56.8|56.5|56.77|56.47|11
1721890640000|2024-07-25 06:57:20|56.78|56.48|56.77|56.47|56.78|56.48|56.76|56.46|18
1721890650000|2024-07-25 06:57:30|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|4
1721890660000|2024-07-25 06:57:40|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|4
1721890670000|2024-07-25 06:57:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|10
1721890680000|2024-07-25 06:58:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1721890690000|2024-07-25 06:58:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1721890700000|2024-07-25 06:58:20|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|3
1721890710000|2024-07-25 06:58:30|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1721890720000|2024-07-25 06:58:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|6
1721890730000|2024-07-25 06:58:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1721890760000|2024-07-25 06:59:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1721890770000|2024-07-25 06:59:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|11
1721890780000|2024-07-25 06:59:40|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|9
1721890790000|2024-07-25 06:59:50|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1721890800000|2024-07-25 07:00:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1721890810000|2024-07-25 07:00:10|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1721890830000|2024-07-25 07:00:30|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1721890840000|2024-07-25 07:00:40|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1721890850000|2024-07-25 07:00:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1721890860000|2024-07-25 07:01:00|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|2
1721890870000|2024-07-25 07:01:10|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1721890880000|2024-07-25 07:01:20|56.89|56.59|56.91|56.61|56.91|56.61|56.88|56.58|9
1721890890000|2024-07-25 07:01:30|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1721890900000|2024-07-25 07:01:40|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|6
1721890910000|2024-07-25 07:01:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1721890920000|2024-07-25 07:02:00|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|3
1721890930000|2024-07-25 07:02:10|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1721890940000|2024-07-25 07:02:20|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|7
1721890950000|2024-07-25 07:02:30|56.88|56.58|56.88|56.58|56.9|56.6|56.88|56.58|5
1721890960000|2024-07-25 07:02:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1721890970000|2024-07-25 07:02:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|9
1721890980000|2024-07-25 07:03:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|8
1721890990000|2024-07-25 07:03:10|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|8
1721891000000|2024-07-25 07:03:20|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|3
1721891010000|2024-07-25 07:03:30|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|3
1721891020000|2024-07-25 07:03:40|56.87|56.57|56.9|56.6|56.9|56.6|56.87|56.57|4
1721891030000|2024-07-25 07:03:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|6
1721891040000|2024-07-25 07:04:00|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1721891050000|2024-07-25 07:04:10|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1721891060000|2024-07-25 07:04:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1721891070000|2024-07-25 07:04:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1721891100000|2024-07-25 07:05:00|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1721891110000|2024-07-25 07:05:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1721891130000|2024-07-25 07:05:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1721891160000|2024-07-25 07:06:00|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1721891220000|2024-07-25 07:07:00|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1721891230000|2024-07-25 07:07:10|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1721891240000|2024-07-25 07:07:20|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1721891250000|2024-07-25 07:07:30|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1721891260000|2024-07-25 07:07:40|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1721891270000|2024-07-25 07:07:50|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1721891290000|2024-07-25 07:08:10|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1721891300000|2024-07-25 07:08:20|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1721891310000|2024-07-25 07:08:30|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1721891330000|2024-07-25 07:08:50|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1721891340000|2024-07-25 07:09:00|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1721891350000|2024-07-25 07:09:10|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1721891360000|2024-07-25 07:09:20|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1721891370000|2024-07-25 07:09:30|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|3
1721891390000|2024-07-25 07:09:50|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1721891400000|2024-07-25 07:10:00|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1721891410000|2024-07-25 07:10:10|56.74|56.44|56.71|56.41|56.74|56.44|56.71|56.41|3
1721891420000|2024-07-25 07:10:20|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|7
1721891430000|2024-07-25 07:10:30|56.73|56.43|56.74|56.44|56.75|56.45|56.7|56.4|8
1721891440000|2024-07-25 07:10:40|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1721891450000|2024-07-25 07:10:50|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1721891460000|2024-07-25 07:11:00|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1721891470000|2024-07-25 07:11:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1721891480000|2024-07-25 07:11:20|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1721891490000|2024-07-25 07:11:30|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1721891520000|2024-07-25 07:12:00|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|2
1721891540000|2024-07-25 07:12:20|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1721891550000|2024-07-25 07:12:30|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1721891560000|2024-07-25 07:12:40|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1721891570000|2024-07-25 07:12:50|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|3
1721891580000|2024-07-25 07:13:00|56.73|56.43|56.72|56.42|56.74|56.44|56.72|56.42|4
1721891590000|2024-07-25 07:13:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1721891600000|2024-07-25 07:13:20|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|5
1721891640000|2024-07-25 07:14:00|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|3
1721891650000|2024-07-25 07:14:10|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1721891660000|2024-07-25 07:14:20|56.71|56.41|56.74|56.44|56.75|56.45|56.71|56.41|8
1721891670000|2024-07-25 07:14:30|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1721891690000|2024-07-25 07:14:50|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1721891700000|2024-07-25 07:15:00|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1721891740000|2024-07-25 07:15:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1721891750000|2024-07-25 07:15:50|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|3
1721891760000|2024-07-25 07:16:00|56.69|56.39|56.64|56.34|56.69|56.39|56.64|56.34|11
1721891770000|2024-07-25 07:16:10|56.65|56.35|56.65|56.35|56.67|56.37|56.65|56.35|18
1721891780000|2024-07-25 07:16:20|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|5
1721891790000|2024-07-25 07:16:30|56.65|56.35|56.67|56.37|56.67|56.37|56.64|56.34|5
1721891800000|2024-07-25 07:16:40|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|8
1721891810000|2024-07-25 07:16:50|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|3
1721891820000|2024-07-25 07:17:00|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|6
1721891830000|2024-07-25 07:17:10|56.71|56.41|56.72|56.42|56.72|56.42|56.7|56.4|6
1721891840000|2024-07-25 07:17:20|56.73|56.43|56.81|56.51|56.81|56.51|56.73|56.43|14
1721891850000|2024-07-25 07:17:30|56.82|56.52|56.83|56.53|56.83|56.53|56.81|56.51|6
1721891860000|2024-07-25 07:17:40|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|10
1721891870000|2024-07-25 07:17:50|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|9
1721891880000|2024-07-25 07:18:00|56.83|56.53|56.79|56.49|56.83|56.53|56.79|56.49|13
1721891890000|2024-07-25 07:18:10|56.78|56.48|56.75|56.45|56.78|56.48|56.74|56.44|14
1721891900000|2024-07-25 07:18:20|56.74|56.44|56.73|56.43|56.75|56.45|56.72|56.42|13
1721891910000|2024-07-25 07:18:30|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|3
1721891930000|2024-07-25 07:18:50|56.75|56.45|56.77|56.47|56.78|56.48|56.75|56.45|4
1721891940000|2024-07-25 07:19:00|56.78|56.48|56.81|56.51|56.81|56.51|56.77|56.47|6
1721891950000|2024-07-25 07:19:10|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|9
1721891960000|2024-07-25 07:19:20|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|8
1721891970000|2024-07-25 07:19:30|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|7
1721891980000|2024-07-25 07:19:40|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|6
1721891990000|2024-07-25 07:19:50|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|6
1721892000000|2024-07-25 07:20:00|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1721892010000|2024-07-25 07:20:10|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|7
1721892030000|2024-07-25 07:20:30|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|4
1721892040000|2024-07-25 07:20:40|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1721892050000|2024-07-25 07:20:50|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|5
1721892060000|2024-07-25 07:21:00|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|6
1721892070000|2024-07-25 07:21:10|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|4
1721892080000|2024-07-25 07:21:20|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1721892090000|2024-07-25 07:21:30|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|5
1721892100000|2024-07-25 07:21:40|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|9
1721892110000|2024-07-25 07:21:50|56.82|56.52|56.77|56.47|56.83|56.53|56.77|56.47|10
1721892120000|2024-07-25 07:22:00|56.79|56.49|56.77|56.47|56.79|56.49|56.74|56.44|8
1721892130000|2024-07-25 07:22:10|56.78|56.48|56.77|56.47|56.79|56.49|56.77|56.47|12
1721892140000|2024-07-25 07:22:20|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|10
1721892150000|2024-07-25 07:22:30|56.76|56.46|56.76|56.46|56.77|56.47|56.74|56.44|11
1721892160000|2024-07-25 07:22:40|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|2
1721892170000|2024-07-25 07:22:50|56.73|56.43|56.72|56.42|56.74|56.44|56.72|56.42|4
1721892180000|2024-07-25 07:23:00|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1721892190000|2024-07-25 07:23:10|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1721892200000|2024-07-25 07:23:20|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|7
1721892210000|2024-07-25 07:23:30|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1721892220000|2024-07-25 07:23:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1721892230000|2024-07-25 07:23:50|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|4
1721892240000|2024-07-25 07:24:00|56.66|56.36|56.67|56.37|56.67|56.37|56.65|56.35|8
1721892250000|2024-07-25 07:24:10|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1721892260000|2024-07-25 07:24:20|56.65|56.35|56.64|56.34|56.66|56.36|56.63|56.33|12
1721892270000|2024-07-25 07:24:30|56.65|56.35|56.62|56.32|56.65|56.35|56.61|56.31|13
1721892280000|2024-07-25 07:24:40|56.61|56.31|56.63|56.33|56.65|56.35|56.61|56.31|9
1721892290000|2024-07-25 07:24:50|56.64|56.34|56.62|56.32|56.64|56.34|56.62|56.32|7
1721892300000|2024-07-25 07:25:00|56.63|56.33|56.65|56.35|56.66|56.36|56.62|56.32|14
1721892310000|2024-07-25 07:25:10|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1721892320000|2024-07-25 07:25:20|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1721892330000|2024-07-25 07:25:30|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|4
1721892340000|2024-07-25 07:25:40|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1721892350000|2024-07-25 07:25:50|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|3
1721892360000|2024-07-25 07:26:00|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|5
1721892380000|2024-07-25 07:26:20|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|8
1721892390000|2024-07-25 07:26:30|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|4
1721892400000|2024-07-25 07:26:40|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1721892410000|2024-07-25 07:26:50|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|4
1721892420000|2024-07-25 07:27:00|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1721892430000|2024-07-25 07:27:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|6
1721892440000|2024-07-25 07:27:20|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|5
1721892450000|2024-07-25 07:27:30|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|9
1721892460000|2024-07-25 07:27:40|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|6
1721892470000|2024-07-25 07:27:50|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|4
1721892480000|2024-07-25 07:28:00|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|7
1721892500000|2024-07-25 07:28:20|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|2
1721892510000|2024-07-25 07:28:30|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|8
1721892530000|2024-07-25 07:28:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1721892540000|2024-07-25 07:29:00|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1721892550000|2024-07-25 07:29:10|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1721892580000|2024-07-25 07:29:40|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|4
1721892600000|2024-07-25 07:30:00|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|12
1721892610000|2024-07-25 07:30:10|56.61|56.31|56.59|56.29|56.61|56.31|56.58|56.28|5
1721892620000|2024-07-25 07:30:20|56.58|56.28|56.62|56.32|56.63|56.33|56.58|56.28|9
1721892630000|2024-07-25 07:30:30|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|9
1721892640000|2024-07-25 07:30:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1721892660000|2024-07-25 07:31:00|56.61|56.31|56.61|56.31|56.63|56.33|56.61|56.31|10
1721892670000|2024-07-25 07:31:10|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1721892680000|2024-07-25 07:31:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|6
1721892690000|2024-07-25 07:31:30|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|10
1721892700000|2024-07-25 07:31:40|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1721892710000|2024-07-25 07:31:50|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|7
1721892720000|2024-07-25 07:32:00|56.63|56.33|56.67|56.37|56.68|56.38|56.62|56.32|9
1721892730000|2024-07-25 07:32:10|56.66|56.36|56.67|56.37|56.67|56.37|56.64|56.34|11
1721892740000|2024-07-25 07:32:20|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|7
1721892750000|2024-07-25 07:32:30|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|4
1721892760000|2024-07-25 07:32:40|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|3
1721892770000|2024-07-25 07:32:50|56.69|56.39|56.7|56.4|56.7|56.4|56.68|56.38|8
1721892780000|2024-07-25 07:33:00|56.69|56.39|56.7|56.4|56.71|56.41|56.69|56.39|10
1721892790000|2024-07-25 07:33:10|56.69|56.39|56.7|56.4|56.71|56.41|56.68|56.38|13
1721892800000|2024-07-25 07:33:20|56.69|56.39|56.69|56.39|56.71|56.41|56.69|56.39|9
1721892810000|2024-07-25 07:33:30|56.7|56.4|56.69|56.39|56.7|56.4|56.68|56.38|8
1721892820000|2024-07-25 07:33:40|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|5
1721892830000|2024-07-25 07:33:50|56.67|56.37|56.66|56.36|56.68|56.38|56.64|56.34|11
1721892840000|2024-07-25 07:34:00|56.65|56.35|56.67|56.37|56.67|56.37|56.65|56.35|7
1721892850000|2024-07-25 07:34:10|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|5
1721892860000|2024-07-25 07:34:20|56.65|56.35|56.63|56.33|56.65|56.35|56.62|56.32|9
1721892870000|2024-07-25 07:34:30|56.65|56.35|56.62|56.32|56.65|56.35|56.62|56.32|3
1721892880000|2024-07-25 07:34:40|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1721892900000|2024-07-25 07:35:00|56.62|56.32|56.65|56.35|56.66|56.36|56.62|56.32|9
1721892910000|2024-07-25 07:35:10|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|14
1721892920000|2024-07-25 07:35:20|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|14
1721892930000|2024-07-25 07:35:30|56.68|56.38|56.7|56.4|56.7|56.4|56.67|56.37|19
1721892940000|2024-07-25 07:35:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|6
1721892950000|2024-07-25 07:35:50|56.73|56.43|56.75|56.45|56.76|56.46|56.73|56.43|4
1721892960000|2024-07-25 07:36:00|56.74|56.44|56.71|56.41|56.76|56.46|56.71|56.41|10
1721892970000|2024-07-25 07:36:10|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|9
1721892980000|2024-07-25 07:36:20|56.71|56.41|56.77|56.47|56.78|56.48|56.71|56.41|12
1721892990000|2024-07-25 07:36:30|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|12
1721893000000|2024-07-25 07:36:40|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|12
1721893010000|2024-07-25 07:36:50|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|5
1721893020000|2024-07-25 07:37:00|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|7
1721893030000|2024-07-25 07:37:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|14
1721893040000|2024-07-25 07:37:20|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1721893050000|2024-07-25 07:37:30|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|7
1721893060000|2024-07-25 07:37:40|56.8|56.5|56.8|56.5|56.8|56.5|56.78|56.48|15
1721893070000|2024-07-25 07:37:50|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|6
1721893080000|2024-07-25 07:38:00|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|8
1721893090000|2024-07-25 07:38:10|56.8|56.5|56.81|56.51|56.81|56.51|56.78|56.48|16
1721893100000|2024-07-25 07:38:20|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|5
1721893110000|2024-07-25 07:38:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1721893120000|2024-07-25 07:38:40|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|10
1721893130000|2024-07-25 07:38:50|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|5
1721893140000|2024-07-25 07:39:00|56.81|56.51|56.8|56.5|56.81|56.51|56.79|56.49|10
1721893150000|2024-07-25 07:39:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|4
1721893160000|2024-07-25 07:39:20|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|9
1721893170000|2024-07-25 07:39:30|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|9
1721893180000|2024-07-25 07:39:40|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|3
1721893190000|2024-07-25 07:39:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1721893210000|2024-07-25 07:40:10|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1721893220000|2024-07-25 07:40:20|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|11
1721893230000|2024-07-25 07:40:30|56.8|56.5|56.77|56.47|56.8|56.5|56.76|56.46|8
1721893240000|2024-07-25 07:40:40|56.76|56.46|56.72|56.42|56.77|56.47|56.71|56.41|16
1721893250000|2024-07-25 07:40:50|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|5
1721893260000|2024-07-25 07:41:00|56.72|56.42|56.69|56.39|56.72|56.42|56.68|56.38|20
1721893270000|2024-07-25 07:41:10|56.68|56.38|56.69|56.39|56.7|56.4|56.68|56.38|12
1721893280000|2024-07-25 07:41:20|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1721893290000|2024-07-25 07:41:30|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|5
1721893300000|2024-07-25 07:41:40|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1721893310000|2024-07-25 07:41:50|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|10
1721893320000|2024-07-25 07:42:00|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|7
1721893330000|2024-07-25 07:42:10|56.65|56.35|56.63|56.33|56.65|56.35|56.62|56.32|7
1721893340000|2024-07-25 07:42:20|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|10
1721893350000|2024-07-25 07:42:30|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|7
1721893360000|2024-07-25 07:42:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1721893370000|2024-07-25 07:42:50|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|7
1721893380000|2024-07-25 07:43:00|56.69|56.39|56.7|56.4|56.72|56.42|56.69|56.39|9
1721893390000|2024-07-25 07:43:10|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|9
1721893400000|2024-07-25 07:43:20|56.7|56.4|56.67|56.37|56.7|56.4|56.66|56.36|10
1721893410000|2024-07-25 07:43:30|56.68|56.38|56.66|56.36|56.68|56.38|56.65|56.35|4
1721893420000|2024-07-25 07:43:40|56.65|56.35|56.63|56.33|56.65|56.35|56.63|56.33|7
1721893430000|2024-07-25 07:43:50|56.62|56.32|56.65|56.35|56.66|56.36|56.62|56.32|14
1721893440000|2024-07-25 07:44:00|56.64|56.34|56.63|56.33|56.64|56.34|56.62|56.32|11
1721893450000|2024-07-25 07:44:10|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|9
1721893460000|2024-07-25 07:44:20|56.63|56.33|56.65|56.35|56.67|56.37|56.62|56.32|14
1721893470000|2024-07-25 07:44:30|56.64|56.34|56.65|56.35|56.66|56.36|56.62|56.32|17
1721893480000|2024-07-25 07:44:40|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|6
1721893490000|2024-07-25 07:44:50|56.63|56.33|56.63|56.33|56.65|56.35|56.62|56.32|13
1721893500000|2024-07-25 07:45:00|56.64|56.34|56.66|56.36|56.66|56.36|56.62|56.32|13
1721893510000|2024-07-25 07:45:10|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|13
1721893520000|2024-07-25 07:45:20|56.68|56.38|56.65|56.35|56.68|56.38|56.64|56.34|14
1721893530000|2024-07-25 07:45:30|56.64|56.34|56.67|56.37|56.67|56.37|56.64|56.34|10
1721893540000|2024-07-25 07:45:40|56.66|56.36|56.64|56.34|56.67|56.37|56.64|56.34|11
1721893550000|2024-07-25 07:45:50|56.65|56.35|56.63|56.33|56.66|56.36|56.63|56.33|4
1721893560000|2024-07-25 07:46:00|56.62|56.32|56.66|56.36|56.66|56.36|56.62|56.32|12
1721893570000|2024-07-25 07:46:10|56.65|56.35|56.66|56.36|56.66|56.36|56.64|56.34|10
1721893580000|2024-07-25 07:46:20|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|11
1721893590000|2024-07-25 07:46:30|56.63|56.33|56.66|56.36|56.66|56.36|56.63|56.33|11
1721893600000|2024-07-25 07:46:40|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|4
1721893610000|2024-07-25 07:46:50|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|10
1721893620000|2024-07-25 07:47:00|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|17
1721893630000|2024-07-25 07:47:10|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|9
1721893640000|2024-07-25 07:47:20|56.67|56.37|56.64|56.34|56.67|56.37|56.63|56.33|9
1721893650000|2024-07-25 07:47:30|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|3
1721893660000|2024-07-25 07:47:40|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1721893670000|2024-07-25 07:47:50|56.63|56.33|56.61|56.31|56.63|56.33|56.61|56.31|3
1721893680000|2024-07-25 07:48:00|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1721893690000|2024-07-25 07:48:10|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|9
1721893700000|2024-07-25 07:48:20|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|3
1721893710000|2024-07-25 07:48:30|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|11
1721893720000|2024-07-25 07:48:40|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|4
1721893730000|2024-07-25 07:48:50|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|7
1721893740000|2024-07-25 07:49:00|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|6
1721893750000|2024-07-25 07:49:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1721893770000|2024-07-25 07:49:30|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|5
1721893780000|2024-07-25 07:49:40|56.61|56.31|56.66|56.36|56.68|56.38|56.61|56.31|10
1721893790000|2024-07-25 07:49:50|56.64|56.34|56.66|56.36|56.66|56.36|56.63|56.33|13
1721893800000|2024-07-25 07:50:00|56.64|56.34|56.69|56.39|56.69|56.39|56.64|56.34|13
1721893810000|2024-07-25 07:50:10|56.7|56.4|56.63|56.33|56.7|56.4|56.63|56.33|16
1721893820000|2024-07-25 07:50:20|56.64|56.34|56.63|56.33|56.64|56.34|56.62|56.32|14
1721893830000|2024-07-25 07:50:30|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|8
1721893840000|2024-07-25 07:50:40|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|5
1721893850000|2024-07-25 07:50:50|56.62|56.32|56.66|56.36|56.66|56.36|56.62|56.32|13
1721893860000|2024-07-25 07:51:00|56.65|56.35|56.62|56.32|56.66|56.36|56.61|56.31|12
1721893870000|2024-07-25 07:51:10|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1721893880000|2024-07-25 07:51:20|56.6|56.3|56.59|56.29|56.61|56.31|56.58|56.28|10
1721893890000|2024-07-25 07:51:30|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1721893900000|2024-07-25 07:51:40|56.59|56.29|56.57|56.27|56.6|56.3|56.57|56.27|13
1721893910000|2024-07-25 07:51:50|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|4
1721893920000|2024-07-25 07:52:00|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|12
1721893930000|2024-07-25 07:52:10|56.62|56.32|56.61|56.31|56.63|56.33|56.61|56.31|10
1721893940000|2024-07-25 07:52:20|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|11
1721893950000|2024-07-25 07:52:30|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|6
1721893960000|2024-07-25 07:52:40|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|6
1721893970000|2024-07-25 07:52:50|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|11
1721893980000|2024-07-25 07:53:00|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|10
1721893990000|2024-07-25 07:53:10|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|8
1721894000000|2024-07-25 07:53:20|56.62|56.32|56.61|56.31|56.63|56.33|56.6|56.3|10
1721894010000|2024-07-25 07:53:30|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|9
1721894020000|2024-07-25 07:53:40|56.62|56.32|56.6|56.3|56.62|56.32|56.6|56.3|5
1721894030000|2024-07-25 07:53:50|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1721894040000|2024-07-25 07:54:00|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1721894050000|2024-07-25 07:54:10|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|8
1721894060000|2024-07-25 07:54:20|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|10
1721894070000|2024-07-25 07:54:30|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|11
1721894080000|2024-07-25 07:54:40|56.59|56.29|56.59|56.29|56.6|56.3|56.57|56.27|9
1721894090000|2024-07-25 07:54:50|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|10
1721894100000|2024-07-25 07:55:00|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|12
1721894110000|2024-07-25 07:55:10|56.58|56.28|56.61|56.31|56.61|56.31|56.58|56.28|6
1721894120000|2024-07-25 07:55:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|8
1721894130000|2024-07-25 07:55:30|56.6|56.3|56.59|56.29|56.61|56.31|56.59|56.29|6
1721894140000|2024-07-25 07:55:40|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|8
1721894150000|2024-07-25 07:55:50|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|11
1721894160000|2024-07-25 07:56:00|56.61|56.31|56.63|56.33|56.63|56.33|56.6|56.3|9
1721894170000|2024-07-25 07:56:10|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1721894180000|2024-07-25 07:56:20|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|9
1721894190000|2024-07-25 07:56:30|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|5
1721894200000|2024-07-25 07:56:40|56.61|56.31|56.61|56.31|56.61|56.31|56.59|56.29|6
1721894210000|2024-07-25 07:56:50|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|11
1721894220000|2024-07-25 07:57:00|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|13
1721894230000|2024-07-25 07:57:10|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|15
1721894240000|2024-07-25 07:57:20|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|6
1721894250000|2024-07-25 07:57:30|56.62|56.32|56.62|56.32|56.62|56.32|56.6|56.3|16
1721894260000|2024-07-25 07:57:40|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|10
1721894270000|2024-07-25 07:57:50|56.61|56.31|56.62|56.32|56.63|56.33|56.6|56.3|7
1721894280000|2024-07-25 07:58:00|56.63|56.33|56.61|56.31|56.63|56.33|56.6|56.3|4
1721894290000|2024-07-25 07:58:10|56.62|56.32|56.61|56.31|56.63|56.33|56.6|56.3|19
1721894300000|2024-07-25 07:58:20|56.62|56.32|56.62|56.32|56.62|56.32|56.6|56.3|5
1721894310000|2024-07-25 07:58:30|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|12
1721894320000|2024-07-25 07:58:40|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|7
1721894330000|2024-07-25 07:58:50|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|9
1721894340000|2024-07-25 07:59:00|56.63|56.33|56.61|56.31|56.63|56.33|56.6|56.3|7
1721894350000|2024-07-25 07:59:10|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|3
1721894360000|2024-07-25 07:59:20|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|6
1721894370000|2024-07-25 07:59:30|56.61|56.31|56.6|56.3|56.62|56.32|56.59|56.29|7
1721894380000|2024-07-25 07:59:40|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|4
1721894390000|2024-07-25 07:59:50|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|5
1721894400000|2024-07-25 08:00:00|56.61|56.31|56.59|56.29|56.61|56.31|56.58|56.28|13
1721894410000|2024-07-25 08:00:10|56.58|56.28|56.55|56.25|56.59|56.29|56.53|56.23|17
1721894420000|2024-07-25 08:00:20|56.56|56.26|56.52|56.22|56.56|56.26|56.51|56.21|11
1721894430000|2024-07-25 08:00:30|56.54|56.24|56.51|56.21|56.54|56.24|56.51|56.21|11
1721894440000|2024-07-25 08:00:40|56.49|56.19|56.5|56.2|56.51|56.21|56.49|56.19|5
1721894450000|2024-07-25 08:00:50|56.51|56.21|56.51|56.21|56.51|56.21|56.49|56.19|5
1721894460000|2024-07-25 08:01:00|56.5|56.2|56.48|56.18|56.51|56.21|56.48|56.18|10
1721894470000|2024-07-25 08:01:10|56.49|56.19|56.48|56.18|56.49|56.19|56.47|56.17|9
1721894480000|2024-07-25 08:01:20|56.49|56.19|56.48|56.18|56.49|56.19|56.47|56.17|14
1721894490000|2024-07-25 08:01:30|56.49|56.19|56.5|56.2|56.51|56.21|56.47|56.17|18
1721894500000|2024-07-25 08:01:40|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|10
1721894510000|2024-07-25 08:01:50|56.5|56.2|56.51|56.21|56.52|56.22|56.5|56.2|12
1721894520000|2024-07-25 08:02:00|56.5|56.2|56.48|56.18|56.51|56.21|56.48|56.18|5
1721894530000|2024-07-25 08:02:10|56.51|56.21|56.49|56.19|56.51|56.21|56.48|56.18|16
1721894540000|2024-07-25 08:02:20|56.5|56.2|56.49|56.19|56.5|56.2|56.48|56.18|8
1721894550000|2024-07-25 08:02:30|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|2
1721894560000|2024-07-25 08:02:40|56.48|56.18|56.46|56.16|56.48|56.18|56.46|56.16|7
1721894570000|2024-07-25 08:02:50|56.45|56.15|56.44|56.14|56.46|56.16|56.43|56.13|11
1721894580000|2024-07-25 08:03:00|56.43|56.13|56.42|56.12|56.44|56.14|56.41|56.11|17
1721894590000|2024-07-25 08:03:10|56.41|56.11|56.42|56.12|56.43|56.13|56.41|56.11|10
1721894600000|2024-07-25 08:03:20|56.43|56.13|56.43|56.13|56.44|56.14|56.42|56.12|11
1721894610000|2024-07-25 08:03:30|56.41|56.11|56.41|56.11|56.41|56.11|56.39|56.09|7
1721894620000|2024-07-25 08:03:40|56.4|56.1|56.41|56.11|56.41|56.11|56.38|56.08|15
1721894630000|2024-07-25 08:03:50|56.42|56.12|56.43|56.13|56.43|56.13|56.4|56.1|10
1721894640000|2024-07-25 08:04:00|56.42|56.12|56.47|56.17|56.47|56.17|56.42|56.12|17
1721894650000|2024-07-25 08:04:10|56.45|56.15|56.48|56.18|56.5|56.2|56.45|56.15|19
1721894660000|2024-07-25 08:04:20|56.49|56.19|56.47|56.17|56.49|56.19|56.46|56.16|12
1721894670000|2024-07-25 08:04:30|56.48|56.18|56.44|56.14|56.48|56.18|56.44|56.14|18
1721894680000|2024-07-25 08:04:40|56.45|56.15|56.47|56.17|56.48|56.18|56.45|56.15|12
1721894690000|2024-07-25 08:04:50|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|10
1721894700000|2024-07-25 08:05:00|56.48|56.18|56.52|56.22|56.53|56.23|56.46|56.16|18
1721894710000|2024-07-25 08:05:10|56.53|56.23|56.52|56.22|56.53|56.23|56.51|56.21|15
1721894720000|2024-07-25 08:05:20|56.53|56.23|56.53|56.23|56.54|56.24|56.51|56.21|12
1721894730000|2024-07-25 08:05:30|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|9
1721894740000|2024-07-25 08:05:40|56.51|56.21|56.56|56.26|56.58|56.28|56.51|56.21|11
1721894750000|2024-07-25 08:05:50|56.58|56.28|56.56|56.26|56.58|56.28|56.56|56.26|6
1721894760000|2024-07-25 08:06:00|56.55|56.25|56.53|56.23|56.55|56.25|56.53|56.23|11
1721894770000|2024-07-25 08:06:10|56.54|56.24|56.54|56.24|56.56|56.26|56.53|56.23|12
1721894780000|2024-07-25 08:06:20|56.53|56.23|56.53|56.23|56.54|56.24|56.52|56.22|7
1721894790000|2024-07-25 08:06:30|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|4
1721894800000|2024-07-25 08:06:40|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|8
1721894810000|2024-07-25 08:06:50|56.55|56.25|56.6|56.3|56.6|56.3|56.54|56.24|17
1721894820000|2024-07-25 08:07:00|56.58|56.28|56.6|56.3|56.61|56.31|56.57|56.27|16
1721894830000|2024-07-25 08:07:10|56.61|56.31|56.56|56.26|56.61|56.31|56.56|56.26|8
1721894840000|2024-07-25 08:07:20|56.55|56.25|56.56|56.26|56.57|56.27|56.55|56.25|9
1721894850000|2024-07-25 08:07:30|56.55|56.25|56.57|56.27|56.57|56.27|56.55|56.25|15
1721894860000|2024-07-25 08:07:40|56.59|56.29|56.61|56.31|56.61|56.31|56.58|56.28|6
1721894870000|2024-07-25 08:07:50|56.6|56.3|56.65|56.35|56.66|56.36|56.6|56.3|12
1721894880000|2024-07-25 08:08:00|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|18
1721894890000|2024-07-25 08:08:10|56.65|56.35|56.66|56.36|56.67|56.37|56.65|56.35|10
1721894900000|2024-07-25 08:08:20|56.68|56.38|56.69|56.39|56.7|56.4|56.66|56.36|10
1721894910000|2024-07-25 08:08:30|56.7|56.4|56.71|56.41|56.71|56.41|56.69|56.39|10
1721894920000|2024-07-25 08:08:40|56.7|56.4|56.73|56.43|56.74|56.44|56.7|56.4|12
1721894930000|2024-07-25 08:08:50|56.74|56.44|56.71|56.41|56.75|56.45|56.71|56.41|7
1721894940000|2024-07-25 08:09:00|56.72|56.42|56.68|56.38|56.72|56.42|56.67|56.37|21
1721894950000|2024-07-25 08:09:10|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|21
1721894960000|2024-07-25 08:09:20|56.69|56.39|56.7|56.4|56.71|56.41|56.68|56.38|11
1721894970000|2024-07-25 08:09:30|56.71|56.41|56.72|56.42|56.72|56.42|56.7|56.4|8
1721894980000|2024-07-25 08:09:40|56.71|56.41|56.75|56.45|56.75|56.45|56.71|56.41|14
1721894990000|2024-07-25 08:09:50|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|17
1721895000000|2024-07-25 08:10:00|56.75|56.45|56.73|56.43|56.76|56.46|56.71|56.41|19
1721895010000|2024-07-25 08:10:10|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|10
1721895020000|2024-07-25 08:10:20|56.75|56.45|56.77|56.47|56.77|56.47|56.75|56.45|9
1721895030000|2024-07-25 08:10:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|6
1721895050000|2024-07-25 08:10:50|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|13
1721895060000|2024-07-25 08:11:00|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|11
1721895070000|2024-07-25 08:11:10|56.78|56.48|56.77|56.47|56.78|56.48|56.75|56.45|18
1721895080000|2024-07-25 08:11:20|56.76|56.46|56.77|56.47|56.78|56.48|56.75|56.45|15
1721895090000|2024-07-25 08:11:30|56.78|56.48|56.78|56.48|56.78|56.48|56.75|56.45|15
1721895100000|2024-07-25 08:11:40|56.77|56.47|56.78|56.48|56.78|56.48|56.76|56.46|15
1721895110000|2024-07-25 08:11:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1721895120000|2024-07-25 08:12:00|56.77|56.47|56.78|56.48|56.78|56.48|56.75|56.45|17
1721895130000|2024-07-25 08:12:10|56.76|56.46|56.77|56.47|56.78|56.48|56.76|56.46|8
1721895140000|2024-07-25 08:12:20|56.78|56.48|56.79|56.49|56.81|56.51|56.78|56.48|5
1721895150000|2024-07-25 08:12:30|56.8|56.5|56.83|56.53|56.83|56.53|56.79|56.49|21
1721895160000|2024-07-25 08:12:40|56.81|56.51|56.81|56.51|56.83|56.53|56.8|56.5|18
1721895170000|2024-07-25 08:12:50|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|10
1721895180000|2024-07-25 08:13:00|56.82|56.52|56.82|56.52|56.82|56.52|56.79|56.49|14
1721895190000|2024-07-25 08:13:10|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|13
1721895200000|2024-07-25 08:13:20|56.83|56.53|56.85|56.55|56.85|56.55|56.81|56.51|16
1721895210000|2024-07-25 08:13:30|56.83|56.53|56.83|56.53|56.85|56.55|56.82|56.52|13
1721895220000|2024-07-25 08:13:40|56.82|56.52|56.83|56.53|56.84|56.54|56.82|56.52|5
1721895230000|2024-07-25 08:13:50|56.85|56.55|56.87|56.57|56.87|56.57|56.84|56.54|13
1721895240000|2024-07-25 08:14:00|56.86|56.56|56.9|56.6|56.9|56.6|56.85|56.55|16
1721895250000|2024-07-25 08:14:10|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|9
1721895260000|2024-07-25 08:14:20|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|11
1721895270000|2024-07-25 08:14:30|56.9|56.6|56.91|56.61|56.92|56.62|56.89|56.59|9
1721895280000|2024-07-25 08:14:40|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|10
1721895290000|2024-07-25 08:14:50|56.9|56.6|56.9|56.6|56.92|56.62|56.9|56.6|10
1721895300000|2024-07-25 08:15:00|56.89|56.59|56.9|56.6|56.9|56.6|56.87|56.57|18
1721895310000|2024-07-25 08:15:10|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|11
1721895320000|2024-07-25 08:15:20|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|7
1721895330000|2024-07-25 08:15:30|56.87|56.57|56.87|56.57|56.87|56.57|56.85|56.55|9
1721895340000|2024-07-25 08:15:40|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|14
1721895350000|2024-07-25 08:15:50|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|8
1721895360000|2024-07-25 08:16:00|56.89|56.59|56.88|56.58|56.89|56.59|56.86|56.56|11
1721895370000|2024-07-25 08:16:10|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|14
1721895380000|2024-07-25 08:16:20|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|13
1721895390000|2024-07-25 08:16:30|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|15
1721895400000|2024-07-25 08:16:40|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|10
1721895410000|2024-07-25 08:16:50|56.85|56.55|56.87|56.57|56.88|56.58|56.85|56.55|16
1721895420000|2024-07-25 08:17:00|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1721895430000|2024-07-25 08:17:10|56.87|56.57|56.82|56.52|56.88|56.58|56.81|56.51|10
1721895440000|2024-07-25 08:17:20|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|11
1721895450000|2024-07-25 08:17:30|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|10
1721895460000|2024-07-25 08:17:40|56.8|56.5|56.79|56.49|56.81|56.51|56.77|56.47|8
1721895470000|2024-07-25 08:17:50|56.78|56.48|56.78|56.48|56.79|56.49|56.76|56.46|13
1721895480000|2024-07-25 08:18:00|56.77|56.47|56.81|56.51|56.81|56.51|56.76|56.46|12
1721895490000|2024-07-25 08:18:10|56.8|56.5|56.83|56.53|56.83|56.53|56.8|56.5|15
1721895500000|2024-07-25 08:18:20|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|6
1721895510000|2024-07-25 08:18:30|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|12
1721895520000|2024-07-25 08:18:40|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|7
1721895530000|2024-07-25 08:18:50|56.79|56.49|56.79|56.49|56.8|56.5|56.77|56.47|13
1721895540000|2024-07-25 08:19:00|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|4
1721895550000|2024-07-25 08:19:10|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|8
1721895560000|2024-07-25 08:19:20|56.78|56.48|56.81|56.51|56.82|56.52|56.78|56.48|9
1721895570000|2024-07-25 08:19:30|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|5
1721895580000|2024-07-25 08:19:40|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1721895590000|2024-07-25 08:19:50|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|11
1721895600000|2024-07-25 08:20:00|56.8|56.5|56.8|56.5|56.81|56.51|56.78|56.48|13
1721895610000|2024-07-25 08:20:10|56.79|56.49|56.79|56.49|56.82|56.52|56.79|56.49|10
1721895620000|2024-07-25 08:20:20|56.81|56.51|56.87|56.57|56.87|56.57|56.8|56.5|19
1721895630000|2024-07-25 08:20:30|56.86|56.56|56.86|56.56|56.87|56.57|56.84|56.54|20
1721895640000|2024-07-25 08:20:40|56.84|56.54|56.87|56.57|56.88|56.58|56.84|56.54|15
1721895650000|2024-07-25 08:20:50|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|7
1721895660000|2024-07-25 08:21:00|56.87|56.57|56.86|56.56|56.87|56.57|56.84|56.54|6
1721895670000|2024-07-25 08:21:10|56.85|56.55|56.83|56.53|56.85|56.55|56.81|56.51|13
1721895680000|2024-07-25 08:21:20|56.81|56.51|56.84|56.54|56.84|56.54|56.81|56.51|11
1721895690000|2024-07-25 08:21:30|56.83|56.53|56.84|56.54|56.85|56.55|56.82|56.52|11
1721895700000|2024-07-25 08:21:40|56.83|56.53|56.81|56.51|56.83|56.53|56.79|56.49|21
1721895710000|2024-07-25 08:21:50|56.82|56.52|56.83|56.53|56.84|56.54|56.79|56.49|18
1721895720000|2024-07-25 08:22:00|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|14
1721895730000|2024-07-25 08:22:10|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|8
1721895740000|2024-07-25 08:22:20|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|17
1721895750000|2024-07-25 08:22:30|56.85|56.55|56.9|56.6|56.91|56.61|56.85|56.55|24
1721895760000|2024-07-25 08:22:40|56.89|56.59|56.89|56.59|56.91|56.61|56.88|56.58|14
1721895770000|2024-07-25 08:22:50|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|17
1721895780000|2024-07-25 08:23:00|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|6
1721895790000|2024-07-25 08:23:10|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|6
1721895800000|2024-07-25 08:23:20|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|5
1721895810000|2024-07-25 08:23:30|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|10
1721895820000|2024-07-25 08:23:40|56.87|56.57|56.88|56.58|56.91|56.61|56.86|56.56|12
1721895830000|2024-07-25 08:23:50|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|10
1721895840000|2024-07-25 08:24:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1721895850000|2024-07-25 08:24:10|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1721895860000|2024-07-25 08:24:20|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|2
1721895870000|2024-07-25 08:24:30|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1721895880000|2024-07-25 08:24:40|56.88|56.58|56.86|56.56|56.9|56.6|56.86|56.56|11
1721895890000|2024-07-25 08:24:50|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|7
1721895900000|2024-07-25 08:25:00|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|10
1721895910000|2024-07-25 08:25:10|56.86|56.56|56.86|56.56|56.88|56.58|56.85|56.55|8
1721895920000|2024-07-25 08:25:20|56.85|56.55|56.85|56.55|56.87|56.57|56.84|56.54|12
1721895940000|2024-07-25 08:25:40|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|11
1721895950000|2024-07-25 08:25:50|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|13
1721895960000|2024-07-25 08:26:00|56.86|56.56|56.85|56.55|56.87|56.57|56.81|56.51|16
1721895970000|2024-07-25 08:26:10|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|6
1721895980000|2024-07-25 08:26:20|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|7
1721895990000|2024-07-25 08:26:30|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|10
1721896000000|2024-07-25 08:26:40|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|10
1721896010000|2024-07-25 08:26:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|4
1721896020000|2024-07-25 08:27:00|56.84|56.54|56.79|56.49|56.85|56.55|56.79|56.49|9
1721896030000|2024-07-25 08:27:10|56.8|56.5|56.81|56.51|56.82|56.52|56.77|56.47|20
1721896040000|2024-07-25 08:27:20|56.8|56.5|56.78|56.48|56.8|56.5|56.77|56.47|10
1721896050000|2024-07-25 08:27:30|56.77|56.47|56.8|56.5|56.8|56.5|56.77|56.47|12
1721896060000|2024-07-25 08:27:40|56.79|56.49|56.79|56.49|56.81|56.51|56.78|56.48|10
1721896070000|2024-07-25 08:27:50|56.78|56.48|56.8|56.5|56.8|56.5|56.77|56.47|9
1721896080000|2024-07-25 08:28:00|56.81|56.51|56.83|56.53|56.83|56.53|56.8|56.5|8
1721896090000|2024-07-25 08:28:10|56.82|56.52|56.79|56.49|56.83|56.53|56.79|56.49|10
1721896100000|2024-07-25 08:28:20|56.81|56.51|56.84|56.54|56.85|56.55|56.81|56.51|11
1721896110000|2024-07-25 08:28:30|56.83|56.53|56.84|56.54|56.85|56.55|56.83|56.53|10
1721896120000|2024-07-25 08:28:40|56.85|56.55|56.92|56.62|56.93|56.63|56.84|56.54|17
1721896130000|2024-07-25 08:28:50|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|9
1721896140000|2024-07-25 08:29:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|9
1721896150000|2024-07-25 08:29:10|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1721896160000|2024-07-25 08:29:20|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|10
1721896170000|2024-07-25 08:29:30|56.9|56.6|56.89|56.59|56.91|56.61|56.89|56.59|8
1721896180000|2024-07-25 08:29:40|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|4
1721896190000|2024-07-25 08:29:50|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1721896200000|2024-07-25 08:30:00|56.85|56.55|56.87|56.57|56.87|56.57|56.84|56.54|5
1721896210000|2024-07-25 08:30:10|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|13
1721896220000|2024-07-25 08:30:20|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|10
1721896230000|2024-07-25 08:30:30|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|7
1721896240000|2024-07-25 08:30:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1721896250000|2024-07-25 08:30:50|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|9
1721896260000|2024-07-25 08:31:00|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|4
1721896270000|2024-07-25 08:31:10|56.88|56.58|56.84|56.54|56.88|56.58|56.84|56.54|5
1721896280000|2024-07-25 08:31:20|56.85|56.55|56.81|56.51|56.85|56.55|56.81|56.51|8
1721896290000|2024-07-25 08:31:30|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1721896300000|2024-07-25 08:31:40|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1721896310000|2024-07-25 08:31:50|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|15
1721896320000|2024-07-25 08:32:00|56.8|56.5|56.84|56.54|56.84|56.54|56.79|56.49|17
1721896330000|2024-07-25 08:32:10|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|7
1721896340000|2024-07-25 08:32:20|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1721896350000|2024-07-25 08:32:30|56.82|56.52|56.79|56.49|56.83|56.53|56.78|56.48|15
1721896360000|2024-07-25 08:32:40|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|18
1721896370000|2024-07-25 08:32:50|56.81|56.51|56.81|56.51|56.83|56.53|56.8|56.5|10
1721896380000|2024-07-25 08:33:00|56.8|56.5|56.83|56.53|56.83|56.53|56.8|56.5|6
1721896390000|2024-07-25 08:33:10|56.84|56.54|56.82|56.52|56.85|56.55|56.82|56.52|9
1721896400000|2024-07-25 08:33:20|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|5
1721896410000|2024-07-25 08:33:30|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1721896420000|2024-07-25 08:33:40|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|6
1721896430000|2024-07-25 08:33:50|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|8
1721896440000|2024-07-25 08:34:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|6
1721896450000|2024-07-25 08:34:10|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|12
1721896460000|2024-07-25 08:34:20|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|5
1721896470000|2024-07-25 08:34:30|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|8
1721896480000|2024-07-25 08:34:40|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|11
1721896490000|2024-07-25 08:34:50|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|16
1721896500000|2024-07-25 08:35:00|56.85|56.55|56.89|56.59|56.9|56.6|56.85|56.55|9
1721896510000|2024-07-25 08:35:10|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|12
1721896520000|2024-07-25 08:35:20|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|8
1721896550000|2024-07-25 08:35:50|56.9|56.6|56.93|56.63|56.94|56.64|56.9|56.6|12
1721896560000|2024-07-25 08:36:00|56.94|56.64|56.94|56.64|56.94|56.64|56.92|56.62|5
1721896570000|2024-07-25 08:36:10|56.95|56.65|56.96|56.66|56.98|56.68|56.95|56.65|11
1721896580000|2024-07-25 08:36:20|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|6
1721896590000|2024-07-25 08:36:30|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|7
1721896600000|2024-07-25 08:36:40|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1721896610000|2024-07-25 08:36:50|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|4
1721896620000|2024-07-25 08:37:00|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|5
1721896630000|2024-07-25 08:37:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1721896640000|2024-07-25 08:37:20|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|11
1721896650000|2024-07-25 08:37:30|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|5
1721896660000|2024-07-25 08:37:40|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|10
1721896670000|2024-07-25 08:37:50|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|7
1721896680000|2024-07-25 08:38:00|56.9|56.6|56.92|56.62|56.93|56.63|56.89|56.59|13
1721896690000|2024-07-25 08:38:10|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|9
1721896700000|2024-07-25 08:38:20|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|6
1721896710000|2024-07-25 08:38:30|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|9
1721896720000|2024-07-25 08:38:40|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|8
1721896730000|2024-07-25 08:38:50|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|4
1721896740000|2024-07-25 08:39:00|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|4
1721896750000|2024-07-25 08:39:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1721896760000|2024-07-25 08:39:20|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|5
1721896770000|2024-07-25 08:39:30|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|9
1721896800000|2024-07-25 08:40:00|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1721896830000|2024-07-25 08:40:30|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1721896840000|2024-07-25 08:40:40|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|9
1721896850000|2024-07-25 08:40:50|56.98|56.68|57|56.7|57|56.7|56.98|56.68|11
1721896860000|2024-07-25 08:41:00|56.98|56.68|57.03|56.73|57.03|56.73|56.98|56.68|15
1721896870000|2024-07-25 08:41:10|57.01|56.71|57.02|56.72|57.04|56.74|57.01|56.71|13
1721896880000|2024-07-25 08:41:20|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|11
1721896890000|2024-07-25 08:41:30|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|3
1721896900000|2024-07-25 08:41:40|57.06|56.76|57.05|56.75|57.07|56.77|57.04|56.74|12
1721896910000|2024-07-25 08:41:50|57.06|56.76|57.07|56.77|57.08|56.78|57.05|56.75|8
1721896920000|2024-07-25 08:42:00|57.05|56.75|57.05|56.75|57.08|56.78|57.05|56.75|9
1721896930000|2024-07-25 08:42:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|10
1721896940000|2024-07-25 08:42:20|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|5
1721896950000|2024-07-25 08:42:30|57.05|56.75|57.07|56.77|57.09|56.79|57.05|56.75|16
1721896960000|2024-07-25 08:42:40|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|10
1721896970000|2024-07-25 08:42:50|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|6
1721896980000|2024-07-25 08:43:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|10
1721896990000|2024-07-25 08:43:10|57.07|56.77|57.06|56.76|57.08|56.78|57.06|56.76|6
1721897000000|2024-07-25 08:43:20|57.05|56.75|57.05|56.75|57.05|56.75|57.04|56.74|7
1721897030000|2024-07-25 08:43:50|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|5
1721897040000|2024-07-25 08:44:00|57.05|56.75|57.04|56.74|57.06|56.76|57.04|56.74|6
1721897060000|2024-07-25 08:44:20|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|12
1721897070000|2024-07-25 08:44:30|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1721897080000|2024-07-25 08:44:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1721897090000|2024-07-25 08:44:50|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|5
1721897100000|2024-07-25 08:45:00|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|2
1721897110000|2024-07-25 08:45:10|57.01|56.71|57.03|56.73|57.03|56.73|57.01|56.71|3
1721897130000|2024-07-25 08:45:30|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1721897140000|2024-07-25 08:45:40|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1721897150000|2024-07-25 08:45:50|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1721897160000|2024-07-25 08:46:00|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1721897170000|2024-07-25 08:46:10|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1721897190000|2024-07-25 08:46:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1721897210000|2024-07-25 08:46:50|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1721897220000|2024-07-25 08:47:00|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|2
1721897230000|2024-07-25 08:47:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|2
1721897240000|2024-07-25 08:47:20|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1721897280000|2024-07-25 08:48:00|57.01|56.71|56.97|56.67|57.01|56.71|56.97|56.67|4
1721897290000|2024-07-25 08:48:10|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1721897350000|2024-07-25 08:49:10|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|3
1721897410000|2024-07-25 08:50:10|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1721897420000|2024-07-25 08:50:20|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|3
1721897450000|2024-07-25 08:50:50|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1721897460000|2024-07-25 08:51:00|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|7
1721897470000|2024-07-25 08:51:10|56.96|56.66|56.99|56.69|56.99|56.69|56.95|56.65|14
1721897480000|2024-07-25 08:51:20|57|56.7|57.02|56.72|57.02|56.72|56.99|56.69|6
1721897490000|2024-07-25 08:51:30|57.01|56.71|57|56.7|57.02|56.72|56.99|56.69|15
1721897500000|2024-07-25 08:51:40|56.99|56.69|57.01|56.71|57.02|56.72|56.99|56.69|14
1721897510000|2024-07-25 08:51:50|57|56.7|57|56.7|57.01|56.71|57|56.7|5
1721897520000|2024-07-25 08:52:00|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|7
1721897530000|2024-07-25 08:52:10|57|56.7|56.98|56.68|57|56.7|56.98|56.68|9
1721897540000|2024-07-25 08:52:20|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|4
1721897550000|2024-07-25 08:52:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1721897560000|2024-07-25 08:52:40|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|6
1721897580000|2024-07-25 08:53:00|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1721897590000|2024-07-25 08:53:10|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|5
1721897600000|2024-07-25 08:53:20|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1721897610000|2024-07-25 08:53:30|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|5
1721897620000|2024-07-25 08:53:40|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|13
1721897630000|2024-07-25 08:53:50|56.97|56.67|56.99|56.69|56.99|56.69|56.96|56.66|20
1721897640000|2024-07-25 08:54:00|56.98|56.68|56.98|56.68|56.99|56.69|56.97|56.67|7
1721897650000|2024-07-25 08:54:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|7
1721897660000|2024-07-25 08:54:20|56.98|56.68|56.99|56.69|56.99|56.69|56.97|56.67|13
1721897670000|2024-07-25 08:54:30|56.98|56.68|57|56.7|57|56.7|56.98|56.68|5
1721897680000|2024-07-25 08:54:40|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|12
1721897690000|2024-07-25 08:54:50|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|12
1721897700000|2024-07-25 08:55:00|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|13
1721897710000|2024-07-25 08:55:10|56.99|56.69|57|56.7|57|56.7|56.98|56.68|13
1721897720000|2024-07-25 08:55:20|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1721897730000|2024-07-25 08:55:30|57|56.7|56.99|56.69|57|56.7|56.99|56.69|8
1721897740000|2024-07-25 08:55:40|57|56.7|57.02|56.72|57.04|56.74|56.99|56.69|9
1721897750000|2024-07-25 08:55:50|57.03|56.73|56.99|56.69|57.03|56.73|56.99|56.69|17
1721897760000|2024-07-25 08:56:00|57|56.7|56.98|56.68|57|56.7|56.98|56.68|8
1721897770000|2024-07-25 08:56:10|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|15
1721897780000|2024-07-25 08:56:20|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|5
1721897790000|2024-07-25 08:56:30|57|56.7|56.99|56.69|57|56.7|56.99|56.69|6
1721897800000|2024-07-25 08:56:40|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1721897810000|2024-07-25 08:56:50|56.99|56.69|56.98|56.68|56.99|56.69|56.96|56.66|14
1721897820000|2024-07-25 08:57:00|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|14
1721897830000|2024-07-25 08:57:10|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|5
1721897840000|2024-07-25 08:57:20|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1721897850000|2024-07-25 08:57:30|56.96|56.66|56.94|56.64|56.96|56.66|56.93|56.63|8
1721897860000|2024-07-25 08:57:40|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|15
1721897870000|2024-07-25 08:57:50|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|12
1721897880000|2024-07-25 08:58:00|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1721897890000|2024-07-25 08:58:10|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|6
1721897900000|2024-07-25 08:58:20|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|9
1721897910000|2024-07-25 08:58:30|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|13
1721897920000|2024-07-25 08:58:40|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1721897930000|2024-07-25 08:58:50|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|7
1721897940000|2024-07-25 08:59:00|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|11
1721897950000|2024-07-25 08:59:10|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|11
1721897960000|2024-07-25 08:59:20|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|5
1721897970000|2024-07-25 08:59:30|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|9
1721897980000|2024-07-25 08:59:40|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|12
1721897990000|2024-07-25 08:59:50|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1721898000000|2024-07-25 09:00:00|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|12
1721898010000|2024-07-25 09:00:10|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|3
1721898020000|2024-07-25 09:00:20|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|7
1721898030000|2024-07-25 09:00:30|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|17
1721898040000|2024-07-25 09:00:40|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|4
1721898050000|2024-07-25 09:00:50|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1721898060000|2024-07-25 09:01:00|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1721898070000|2024-07-25 09:01:10|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|8
1721898080000|2024-07-25 09:01:20|56.97|56.67|56.94|56.64|56.97|56.67|56.94|56.64|11
1721898090000|2024-07-25 09:01:30|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|14
1721898100000|2024-07-25 09:01:40|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|10
1721898110000|2024-07-25 09:01:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1721898120000|2024-07-25 09:02:00|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|11
1721898130000|2024-07-25 09:02:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|10
1721898140000|2024-07-25 09:02:20|56.91|56.61|56.88|56.58|56.91|56.61|56.88|56.58|3
1721898150000|2024-07-25 09:02:30|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1721898170000|2024-07-25 09:02:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1721898190000|2024-07-25 09:03:10|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|4
1721898200000|2024-07-25 09:03:20|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|4
1721898220000|2024-07-25 09:03:40|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1721898230000|2024-07-25 09:03:50|56.79|56.49|56.76|56.46|56.79|56.49|56.76|56.46|3
1721898240000|2024-07-25 09:04:00|56.74|56.44|56.72|56.42|56.74|56.44|56.72|56.42|3
1721898250000|2024-07-25 09:04:10|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1721898260000|2024-07-25 09:04:20|56.75|56.45|56.77|56.47|56.77|56.47|56.75|56.45|3
1721898270000|2024-07-25 09:04:30|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1721898290000|2024-07-25 09:04:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1721898300000|2024-07-25 09:05:00|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1721898310000|2024-07-25 09:05:10|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1721898320000|2024-07-25 09:05:20|56.79|56.49|56.82|56.52|56.83|56.53|56.79|56.49|4
1721898330000|2024-07-25 09:05:30|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1721898340000|2024-07-25 09:05:40|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1721898350000|2024-07-25 09:05:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1721898360000|2024-07-25 09:06:00|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1721898370000|2024-07-25 09:06:10|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1721898380000|2024-07-25 09:06:20|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1721898410000|2024-07-25 09:06:50|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1721898420000|2024-07-25 09:07:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1721898430000|2024-07-25 09:07:10|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|2
1721898440000|2024-07-25 09:07:20|56.85|56.55|56.82|56.52|56.85|56.55|56.82|56.52|3
1721898450000|2024-07-25 09:07:30|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1721898460000|2024-07-25 09:07:40|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1721898480000|2024-07-25 09:08:00|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1721898490000|2024-07-25 09:08:10|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|3
1721898500000|2024-07-25 09:08:20|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1721898510000|2024-07-25 09:08:30|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|14
1721898520000|2024-07-25 09:08:40|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|13
1721898530000|2024-07-25 09:08:50|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1721898540000|2024-07-25 09:09:00|56.8|56.5|56.78|56.48|56.8|56.5|56.77|56.47|7
1721898550000|2024-07-25 09:09:10|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|9
1721898560000|2024-07-25 09:09:20|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|10
1721898570000|2024-07-25 09:09:30|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|6
1721898580000|2024-07-25 09:09:40|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|3
1721898590000|2024-07-25 09:09:50|56.79|56.49|56.8|56.5|56.8|56.5|56.78|56.48|10
1721898600000|2024-07-25 09:10:00|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|4
1721898610000|2024-07-25 09:10:10|56.79|56.49|56.8|56.5|56.81|56.51|56.79|56.49|9
1721898620000|2024-07-25 09:10:20|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1721898630000|2024-07-25 09:10:30|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1721898640000|2024-07-25 09:10:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|10
1721898650000|2024-07-25 09:10:50|56.8|56.5|56.82|56.52|56.83|56.53|56.79|56.49|8
1721898660000|2024-07-25 09:11:00|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|5
1721898670000|2024-07-25 09:11:10|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|7
1721898680000|2024-07-25 09:11:20|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|14
1721898690000|2024-07-25 09:11:30|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|9
1721898700000|2024-07-25 09:11:40|56.86|56.56|56.87|56.57|56.88|56.58|56.86|56.56|8
1721898710000|2024-07-25 09:11:50|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|5
1721898720000|2024-07-25 09:12:00|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|10
1721898730000|2024-07-25 09:12:10|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|5
1721898740000|2024-07-25 09:12:20|56.85|56.55|56.87|56.57|56.9|56.6|56.84|56.54|17
1721898750000|2024-07-25 09:12:30|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|9
1721898760000|2024-07-25 09:12:40|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|8
1721898770000|2024-07-25 09:12:50|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|11
1721898780000|2024-07-25 09:13:00|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|9
1721898790000|2024-07-25 09:13:10|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|15
1721898800000|2024-07-25 09:13:20|56.87|56.57|56.86|56.56|56.88|56.58|56.85|56.55|18
1721898810000|2024-07-25 09:13:30|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|12
1721898820000|2024-07-25 09:13:40|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1721898840000|2024-07-25 09:14:00|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|7
1721898850000|2024-07-25 09:14:10|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|8
1721898860000|2024-07-25 09:14:20|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|14
1721898870000|2024-07-25 09:14:30|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|7
1721898880000|2024-07-25 09:14:40|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|12
1721898890000|2024-07-25 09:14:50|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|16
1721898900000|2024-07-25 09:15:00|56.87|56.57|56.86|56.56|56.88|56.58|56.85|56.55|11
1721898910000|2024-07-25 09:15:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1721898920000|2024-07-25 09:15:20|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1721898930000|2024-07-25 09:15:30|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|8
1721898940000|2024-07-25 09:15:40|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1721898950000|2024-07-25 09:15:50|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|7
1721898960000|2024-07-25 09:16:00|56.85|56.55|56.83|56.53|56.85|56.55|56.83|56.53|10
1721898980000|2024-07-25 09:16:20|56.81|56.51|56.85|56.55|56.85|56.55|56.81|56.51|9
1721898990000|2024-07-25 09:16:30|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|6
1721899000000|2024-07-25 09:16:40|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|6
1721899010000|2024-07-25 09:16:50|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|6
1721899020000|2024-07-25 09:17:00|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|6
1721899030000|2024-07-25 09:17:10|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|9
1721899040000|2024-07-25 09:17:20|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1721899070000|2024-07-25 09:17:50|56.83|56.53|56.81|56.51|56.83|56.53|56.79|56.49|9
1721899080000|2024-07-25 09:18:00|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|14
1721899090000|2024-07-25 09:18:10|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|10
1721899100000|2024-07-25 09:18:20|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1721899120000|2024-07-25 09:18:40|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1721899130000|2024-07-25 09:18:50|56.79|56.49|56.81|56.51|56.81|56.51|56.77|56.47|18
1721899140000|2024-07-25 09:19:00|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|13
1721899150000|2024-07-25 09:19:10|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|3
1721899160000|2024-07-25 09:19:20|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1721899170000|2024-07-25 09:19:30|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|6
1721899180000|2024-07-25 09:19:40|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|7
1721899190000|2024-07-25 09:19:50|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|9
1721899200000|2024-07-25 09:20:00|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|8
1721899210000|2024-07-25 09:20:10|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|7
1721899220000|2024-07-25 09:20:20|56.79|56.49|56.86|56.56|56.86|56.56|56.79|56.49|11
1721899230000|2024-07-25 09:20:30|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|12
1721899240000|2024-07-25 09:20:40|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1721899250000|2024-07-25 09:20:50|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|7
1721899260000|2024-07-25 09:21:00|56.84|56.54|56.8|56.5|56.85|56.55|56.8|56.5|10
1721899270000|2024-07-25 09:21:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|18
1721899280000|2024-07-25 09:21:20|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|13
1721899290000|2024-07-25 09:21:30|56.83|56.53|56.79|56.49|56.83|56.53|56.79|56.49|9
1721899300000|2024-07-25 09:21:40|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|5
1721899320000|2024-07-25 09:22:00|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|8
1721899330000|2024-07-25 09:22:10|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|13
1721899340000|2024-07-25 09:22:20|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1721899350000|2024-07-25 09:22:30|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|9
1721899360000|2024-07-25 09:22:40|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1721899370000|2024-07-25 09:22:50|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1721899390000|2024-07-25 09:23:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1721899430000|2024-07-25 09:23:50|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|4
1721899440000|2024-07-25 09:24:00|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1721899450000|2024-07-25 09:24:10|56.79|56.49|56.78|56.48|56.8|56.5|56.78|56.48|12
1721899460000|2024-07-25 09:24:20|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1721899470000|2024-07-25 09:24:30|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1721899480000|2024-07-25 09:24:40|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1721899490000|2024-07-25 09:24:50|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|14
1721899500000|2024-07-25 09:25:00|56.8|56.5|56.76|56.46|56.8|56.5|56.76|56.46|13
1721899510000|2024-07-25 09:25:10|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|6
1721899520000|2024-07-25 09:25:20|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|5
1721899530000|2024-07-25 09:25:30|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1721899540000|2024-07-25 09:25:40|56.77|56.47|56.78|56.48|56.78|56.48|56.76|56.46|13
1721899550000|2024-07-25 09:25:50|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|12
1721899560000|2024-07-25 09:26:00|56.78|56.48|56.77|56.47|56.79|56.49|56.77|56.47|17
1721899570000|2024-07-25 09:26:10|56.78|56.48|56.77|56.47|56.8|56.5|56.77|56.47|19
1721899580000|2024-07-25 09:26:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1721899590000|2024-07-25 09:26:30|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|14
1721899600000|2024-07-25 09:26:40|56.77|56.47|56.78|56.48|56.8|56.5|56.77|56.47|16
1721899610000|2024-07-25 09:26:50|56.8|56.5|56.8|56.5|56.8|56.5|56.78|56.48|11
1721899620000|2024-07-25 09:27:00|56.79|56.49|56.8|56.5|56.8|56.5|56.78|56.48|11
1721899630000|2024-07-25 09:27:10|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|11
1721899640000|2024-07-25 09:27:20|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|8
1721899650000|2024-07-25 09:27:30|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1721899660000|2024-07-25 09:27:40|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|8
1721899670000|2024-07-25 09:27:50|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|7
1721899680000|2024-07-25 09:28:00|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|10
1721899690000|2024-07-25 09:28:10|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|10
1721899700000|2024-07-25 09:28:20|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|6
1721899710000|2024-07-25 09:28:30|56.83|56.53|56.86|56.56|56.86|56.56|56.83|56.53|12
1721899720000|2024-07-25 09:28:40|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|11
1721899730000|2024-07-25 09:28:50|56.86|56.56|56.89|56.59|56.9|56.6|56.86|56.56|5
1721899740000|2024-07-25 09:29:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|8
1721899750000|2024-07-25 09:29:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|13
1721899760000|2024-07-25 09:29:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1721899770000|2024-07-25 09:29:30|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|11
1721899780000|2024-07-25 09:29:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|14
1721899790000|2024-07-25 09:29:50|56.9|56.6|56.9|56.6|56.92|56.62|56.89|56.59|10
1721899800000|2024-07-25 09:30:00|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|16
1721899810000|2024-07-25 09:30:10|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|12
1721899820000|2024-07-25 09:30:20|56.9|56.6|56.91|56.61|56.92|56.62|56.89|56.59|17
1721899830000|2024-07-25 09:30:30|56.89|56.59|56.89|56.59|56.91|56.61|56.89|56.59|21
1721899840000|2024-07-25 09:30:40|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|11
1721899850000|2024-07-25 09:30:50|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|7
1721899860000|2024-07-25 09:31:00|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|3
1721899870000|2024-07-25 09:31:10|56.87|56.57|56.8|56.5|56.87|56.57|56.79|56.49|10
1721899880000|2024-07-25 09:31:20|56.79|56.49|56.82|56.52|56.83|56.53|56.79|56.49|13
1721899890000|2024-07-25 09:31:30|56.81|56.51|56.8|56.5|56.82|56.52|56.79|56.49|22
1721899900000|2024-07-25 09:31:40|56.81|56.51|56.8|56.5|56.81|56.51|56.79|56.49|14
1721899910000|2024-07-25 09:31:50|56.79|56.49|56.86|56.56|56.86|56.56|56.78|56.48|14
1721899920000|2024-07-25 09:32:00|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1721899930000|2024-07-25 09:32:10|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|15
1721899940000|2024-07-25 09:32:20|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|6
1721899950000|2024-07-25 09:32:30|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|11
1721899960000|2024-07-25 09:32:40|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|8
1721899970000|2024-07-25 09:32:50|56.88|56.58|56.86|56.56|56.89|56.59|56.86|56.56|7
1721899980000|2024-07-25 09:33:00|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1721899990000|2024-07-25 09:33:10|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|7
1721900000000|2024-07-25 09:33:20|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|12
1721900010000|2024-07-25 09:33:30|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|11
1721900020000|2024-07-25 09:33:40|56.88|56.58|56.89|56.59|56.9|56.6|56.87|56.57|13
1721900030000|2024-07-25 09:33:50|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|3
1721900040000|2024-07-25 09:34:00|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|15
1721900050000|2024-07-25 09:34:10|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|11
1721900060000|2024-07-25 09:34:20|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1721900080000|2024-07-25 09:34:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1721900090000|2024-07-25 09:34:50|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|4
1721900100000|2024-07-25 09:35:00|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|8
1721900110000|2024-07-25 09:35:10|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|4
1721900130000|2024-07-25 09:35:30|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|4
1721900140000|2024-07-25 09:35:40|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1721900150000|2024-07-25 09:35:50|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1721900160000|2024-07-25 09:36:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1721900170000|2024-07-25 09:36:10|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1721900180000|2024-07-25 09:36:20|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|6
1721900200000|2024-07-25 09:36:40|56.86|56.56|56.84|56.54|56.86|56.56|56.84|56.54|3
1721900210000|2024-07-25 09:36:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|6
1721900220000|2024-07-25 09:37:00|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|5
1721900230000|2024-07-25 09:37:10|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1721900240000|2024-07-25 09:37:20|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|8
1721900260000|2024-07-25 09:37:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1721900270000|2024-07-25 09:37:50|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|5
1721900280000|2024-07-25 09:38:00|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|8
1721900290000|2024-07-25 09:38:10|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|2
1721900310000|2024-07-25 09:38:30|56.85|56.55|56.84|56.54|56.85|56.55|56.83|56.53|4
1721900320000|2024-07-25 09:38:40|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|6
1721900330000|2024-07-25 09:38:50|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|10
1721900340000|2024-07-25 09:39:00|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|16
1721900350000|2024-07-25 09:39:10|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1721900360000|2024-07-25 09:39:20|56.82|56.52|56.75|56.45|56.82|56.52|56.75|56.45|6
1721900370000|2024-07-25 09:39:30|56.74|56.44|56.72|56.42|56.74|56.44|56.72|56.42|11
1721900380000|2024-07-25 09:39:40|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|6
1721900390000|2024-07-25 09:39:50|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|4
1721900400000|2024-07-25 09:40:00|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|13
1721900410000|2024-07-25 09:40:10|56.74|56.44|56.74|56.44|56.75|56.45|56.74|56.44|3
1721900420000|2024-07-25 09:40:20|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|4
1721900430000|2024-07-25 09:40:30|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1721900440000|2024-07-25 09:40:40|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|4
1721900450000|2024-07-25 09:40:50|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|4
1721900460000|2024-07-25 09:41:00|56.74|56.44|56.72|56.42|56.74|56.44|56.72|56.42|11
1721900470000|2024-07-25 09:41:10|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|12
1721900480000|2024-07-25 09:41:20|56.74|56.44|56.73|56.43|56.74|56.44|56.72|56.42|10
1721900490000|2024-07-25 09:41:30|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|5
1721900500000|2024-07-25 09:41:40|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|5
1721900510000|2024-07-25 09:41:50|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|5
1721900520000|2024-07-25 09:42:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|13
1721900530000|2024-07-25 09:42:10|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1721900540000|2024-07-25 09:42:20|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|4
1721900550000|2024-07-25 09:42:30|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|5
1721900560000|2024-07-25 09:42:40|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|9
1721900570000|2024-07-25 09:42:50|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1721900580000|2024-07-25 09:43:00|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1721900590000|2024-07-25 09:43:10|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1721900600000|2024-07-25 09:43:20|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|7
1721900610000|2024-07-25 09:43:30|56.72|56.42|56.69|56.39|56.73|56.43|56.69|56.39|5
1721900640000|2024-07-25 09:44:00|56.68|56.38|56.65|56.35|56.68|56.38|56.64|56.34|7
1721900650000|2024-07-25 09:44:10|56.66|56.36|56.65|56.35|56.66|56.36|56.64|56.34|15
1721900660000|2024-07-25 09:44:20|56.66|56.36|56.66|56.36|56.66|56.36|56.64|56.34|11
1721900670000|2024-07-25 09:44:30|56.65|56.35|56.64|56.34|56.66|56.36|56.64|56.34|13
1721900680000|2024-07-25 09:44:40|56.66|56.36|56.65|56.35|56.66|56.36|56.64|56.34|3
1721900690000|2024-07-25 09:44:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|6
1721900700000|2024-07-25 09:45:00|56.64|56.34|56.64|56.34|56.66|56.36|56.64|56.34|5
1721900710000|2024-07-25 09:45:10|56.65|56.35|56.65|56.35|56.65|56.35|56.63|56.33|6
1721900720000|2024-07-25 09:45:20|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|6
1721900730000|2024-07-25 09:45:30|56.66|56.36|56.64|56.34|56.66|56.36|56.64|56.34|3
1721900740000|2024-07-25 09:45:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|3
1721900760000|2024-07-25 09:46:00|56.62|56.32|56.63|56.33|56.64|56.34|56.62|56.32|6
1721900770000|2024-07-25 09:46:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|8
1721900780000|2024-07-25 09:46:20|56.62|56.32|56.59|56.29|56.63|56.33|56.59|56.29|12
1721900790000|2024-07-25 09:46:30|56.61|56.31|56.58|56.28|56.61|56.31|56.58|56.28|5
1721900800000|2024-07-25 09:46:40|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|9
1721900810000|2024-07-25 09:46:50|56.58|56.28|56.55|56.25|56.58|56.28|56.54|56.24|7
1721900820000|2024-07-25 09:47:00|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|6
1721900830000|2024-07-25 09:47:10|56.56|56.26|56.54|56.24|56.56|56.26|56.54|56.24|7
1721900840000|2024-07-25 09:47:20|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1721900850000|2024-07-25 09:47:30|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|5
1721900860000|2024-07-25 09:47:40|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|10
1721900870000|2024-07-25 09:47:50|56.53|56.23|56.54|56.24|56.55|56.25|56.52|56.22|7
1721900880000|2024-07-25 09:48:00|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|4
1721900890000|2024-07-25 09:48:10|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1721900900000|2024-07-25 09:48:20|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|3
1721900910000|2024-07-25 09:48:30|56.58|56.28|56.6|56.3|56.63|56.33|56.58|56.28|6
1721900920000|2024-07-25 09:48:40|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1721900930000|2024-07-25 09:48:50|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|9
1721900940000|2024-07-25 09:49:00|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|11
1721900950000|2024-07-25 09:49:10|56.6|56.3|56.61|56.31|56.63|56.33|56.59|56.29|13
1721900960000|2024-07-25 09:49:20|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|5
1721900990000|2024-07-25 09:49:50|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1721901000000|2024-07-25 09:50:00|56.6|56.3|56.64|56.34|56.64|56.34|56.6|56.3|11
1721901010000|2024-07-25 09:50:10|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1721901020000|2024-07-25 09:50:20|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|7
1721901030000|2024-07-25 09:50:30|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1721901040000|2024-07-25 09:50:40|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|5
1721901050000|2024-07-25 09:50:50|56.65|56.35|56.65|56.35|56.66|56.36|56.64|56.34|7
1721901060000|2024-07-25 09:51:00|56.66|56.36|56.65|56.35|56.66|56.36|56.64|56.34|4
1721901070000|2024-07-25 09:51:10|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|11
1721901080000|2024-07-25 09:51:20|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|6
1721901090000|2024-07-25 09:51:30|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|10
1721901100000|2024-07-25 09:51:40|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1721901110000|2024-07-25 09:51:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1721901120000|2024-07-25 09:52:00|56.66|56.36|56.64|56.34|56.67|56.37|56.64|56.34|13
1721901130000|2024-07-25 09:52:10|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|10
1721901140000|2024-07-25 09:52:20|56.63|56.33|56.64|56.34|56.65|56.35|56.63|56.33|8
1721901150000|2024-07-25 09:52:30|56.65|56.35|56.63|56.33|56.65|56.35|56.63|56.33|13
1721901160000|2024-07-25 09:52:40|56.64|56.34|56.61|56.31|56.64|56.34|56.61|56.31|4
1721901170000|2024-07-25 09:52:50|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1721901180000|2024-07-25 09:53:00|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|7
1721901190000|2024-07-25 09:53:10|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|5
1721901200000|2024-07-25 09:53:20|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|8
1721901210000|2024-07-25 09:53:30|56.6|56.3|56.58|56.28|56.61|56.31|56.57|56.27|14
1721901220000|2024-07-25 09:53:40|56.57|56.27|56.58|56.28|56.58|56.28|56.56|56.26|8
1721901230000|2024-07-25 09:53:50|56.59|56.29|56.61|56.31|56.61|56.31|56.59|56.29|4
1721901240000|2024-07-25 09:54:00|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1721901250000|2024-07-25 09:54:10|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|3
1721901260000|2024-07-25 09:54:20|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|4
1721901270000|2024-07-25 09:54:30|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|5
1721901280000|2024-07-25 09:54:40|56.62|56.32|56.61|56.31|56.63|56.33|56.61|56.31|6
1721901290000|2024-07-25 09:54:50|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|5
1721901300000|2024-07-25 09:55:00|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|11
1721901310000|2024-07-25 09:55:10|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|17
1721901330000|2024-07-25 09:55:30|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|4
1721901340000|2024-07-25 09:55:40|56.63|56.33|56.61|56.31|56.63|56.33|56.61|56.31|5
1721901350000|2024-07-25 09:55:50|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1721901360000|2024-07-25 09:56:00|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|11
1721901370000|2024-07-25 09:56:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|8
1721901380000|2024-07-25 09:56:20|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|5
1721901390000|2024-07-25 09:56:30|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|6
1721901400000|2024-07-25 09:56:40|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|4
1721901410000|2024-07-25 09:56:50|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1721901420000|2024-07-25 09:57:00|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1721901430000|2024-07-25 09:57:10|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|3
1721901440000|2024-07-25 09:57:20|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1721901450000|2024-07-25 09:57:30|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1721901460000|2024-07-25 09:57:40|56.62|56.32|56.66|56.36|56.66|56.36|56.61|56.31|8
1721901470000|2024-07-25 09:57:50|56.65|56.35|56.63|56.33|56.65|56.35|56.62|56.32|8
1721901480000|2024-07-25 09:58:00|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|7
1721901490000|2024-07-25 09:58:10|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|4
1721901500000|2024-07-25 09:58:20|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|6
1721901510000|2024-07-25 09:58:30|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1721901520000|2024-07-25 09:58:40|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|6
1721901540000|2024-07-25 09:59:00|56.63|56.33|56.66|56.36|56.66|56.36|56.63|56.33|9
1721901550000|2024-07-25 09:59:10|56.65|56.35|56.66|56.36|56.66|56.36|56.64|56.34|3
1721901560000|2024-07-25 09:59:20|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|4
1721901570000|2024-07-25 09:59:30|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|9
1721901580000|2024-07-25 09:59:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|6
1721901600000|2024-07-25 10:00:00|56.66|56.36|56.65|56.35|56.67|56.37|56.65|56.35|10
1721901610000|2024-07-25 10:00:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|8
1721901620000|2024-07-25 10:00:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|8
1721901630000|2024-07-25 10:00:30|56.64|56.34|56.6|56.3|56.65|56.35|56.6|56.3|12
1721901640000|2024-07-25 10:00:40|56.61|56.31|56.63|56.33|56.63|56.33|56.6|56.3|9
1721901650000|2024-07-25 10:00:50|56.62|56.32|56.61|56.31|56.63|56.33|56.6|56.3|8
1721901660000|2024-07-25 10:01:00|56.6|56.3|56.59|56.29|56.6|56.3|56.58|56.28|9
1721901670000|2024-07-25 10:01:10|56.58|56.28|56.57|56.27|56.59|56.29|56.56|56.26|10
1721901680000|2024-07-25 10:01:20|56.56|56.26|56.59|56.29|56.6|56.3|56.56|56.26|8
1721901690000|2024-07-25 10:01:30|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|3
1721901700000|2024-07-25 10:01:40|56.59|56.29|56.58|56.28|56.6|56.3|56.58|56.28|10
1721901710000|2024-07-25 10:01:50|56.6|56.3|56.59|56.29|56.6|56.3|56.58|56.28|12
1721901720000|2024-07-25 10:02:00|56.6|56.3|56.59|56.29|56.6|56.3|56.58|56.28|16
1721901730000|2024-07-25 10:02:10|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1721901740000|2024-07-25 10:02:20|56.58|56.28|56.61|56.31|56.61|56.31|56.58|56.28|3
1721901750000|2024-07-25 10:02:30|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|11
1721901770000|2024-07-25 10:02:50|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|12
1721901780000|2024-07-25 10:03:00|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|4
1721901790000|2024-07-25 10:03:10|56.59|56.29|56.59|56.29|56.59|56.29|56.57|56.27|15
1721901800000|2024-07-25 10:03:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1721901810000|2024-07-25 10:03:30|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1721901830000|2024-07-25 10:03:50|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|8
1721901840000|2024-07-25 10:04:00|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|5
1721901850000|2024-07-25 10:04:10|56.61|56.31|56.59|56.29|56.62|56.32|56.59|56.29|13
1721901860000|2024-07-25 10:04:20|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|4
1721901880000|2024-07-25 10:04:40|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|5
1721901890000|2024-07-25 10:04:50|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|9
1721901900000|2024-07-25 10:05:00|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|3
1721901910000|2024-07-25 10:05:10|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|13
1721901920000|2024-07-25 10:05:20|56.58|56.28|56.57|56.27|56.59|56.29|56.57|56.27|12
1721901930000|2024-07-25 10:05:30|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|5
1721901940000|2024-07-25 10:05:40|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1721901960000|2024-07-25 10:06:00|56.58|56.28|56.61|56.31|56.61|56.31|56.58|56.28|6
1721901970000|2024-07-25 10:06:10|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|9
1721901980000|2024-07-25 10:06:20|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|18
1721901990000|2024-07-25 10:06:30|56.62|56.32|56.6|56.3|56.62|56.32|56.6|56.3|7
1721902000000|2024-07-25 10:06:40|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|5
1721902010000|2024-07-25 10:06:50|56.6|56.3|56.6|56.3|56.6|56.3|56.58|56.28|11
1721902020000|2024-07-25 10:07:00|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|10
1721902030000|2024-07-25 10:07:10|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|5
1721902050000|2024-07-25 10:07:30|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1721902060000|2024-07-25 10:07:40|56.61|56.31|56.59|56.29|56.61|56.31|56.58|56.28|7
1721902070000|2024-07-25 10:07:50|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|6
1721902080000|2024-07-25 10:08:00|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|6
1721902090000|2024-07-25 10:08:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1721902100000|2024-07-25 10:08:20|56.59|56.29|56.6|56.3|56.6|56.3|56.58|56.28|6
1721902110000|2024-07-25 10:08:30|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|5
1721902120000|2024-07-25 10:08:40|56.6|56.3|56.56|56.26|56.6|56.3|56.56|56.26|7
1721902130000|2024-07-25 10:08:50|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1721902140000|2024-07-25 10:09:00|56.53|56.23|56.53|56.23|56.54|56.24|56.53|56.23|3
1721902150000|2024-07-25 10:09:10|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|14
1721902160000|2024-07-25 10:09:20|56.52|56.22|56.53|56.23|56.53|56.23|56.52|56.22|4
1721902170000|2024-07-25 10:09:30|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1721902180000|2024-07-25 10:09:40|56.51|56.21|56.51|56.21|56.52|56.22|56.51|56.21|3
1721902190000|2024-07-25 10:09:50|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1721902200000|2024-07-25 10:10:00|56.51|56.21|56.49|56.19|56.52|56.22|56.49|56.19|10
1721902210000|2024-07-25 10:10:10|56.48|56.18|56.48|56.18|56.48|56.18|56.46|56.16|11
1721902220000|2024-07-25 10:10:20|56.46|56.16|56.48|56.18|56.48|56.18|56.45|56.15|16
1721902230000|2024-07-25 10:10:30|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|8
1721902240000|2024-07-25 10:10:40|56.47|56.17|56.48|56.18|56.49|56.19|56.47|56.17|10
1721902250000|2024-07-25 10:10:50|56.49|56.19|56.43|56.13|56.49|56.19|56.43|56.13|3
1721902260000|2024-07-25 10:11:00|56.42|56.12|56.42|56.12|56.43|56.13|56.4|56.1|11
1721902270000|2024-07-25 10:11:10|56.41|56.11|56.41|56.11|56.42|56.12|56.4|56.1|13
1721902280000|2024-07-25 10:11:20|56.4|56.1|56.38|56.08|56.41|56.11|56.38|56.08|13
1721902290000|2024-07-25 10:11:30|56.39|56.09|56.39|56.09|56.39|56.09|56.38|56.08|11
1721902300000|2024-07-25 10:11:40|56.38|56.08|56.4|56.1|56.41|56.11|56.38|56.08|9
1721902310000|2024-07-25 10:11:50|56.39|56.09|56.39|56.09|56.4|56.1|56.39|56.09|9
1721902320000|2024-07-25 10:12:00|56.4|56.1|56.4|56.1|56.42|56.12|56.39|56.09|10
1721902330000|2024-07-25 10:12:10|56.42|56.12|56.42|56.12|56.42|56.12|56.4|56.1|9
1721902340000|2024-07-25 10:12:20|56.41|56.11|56.4|56.1|56.42|56.12|56.4|56.1|16
1721902350000|2024-07-25 10:12:30|56.41|56.11|56.39|56.09|56.41|56.11|56.38|56.08|9
1721902360000|2024-07-25 10:12:40|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|8
1721902370000|2024-07-25 10:12:50|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|9
1721902380000|2024-07-25 10:13:00|56.37|56.07|56.41|56.11|56.41|56.11|56.37|56.07|9
1721902390000|2024-07-25 10:13:10|56.4|56.1|56.37|56.07|56.41|56.11|56.37|56.07|13
1721902400000|2024-07-25 10:13:20|56.38|56.08|56.37|56.07|56.38|56.08|56.37|56.07|6
1721902410000|2024-07-25 10:13:30|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|11
1721902420000|2024-07-25 10:13:40|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|8
1721902430000|2024-07-25 10:13:50|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|6
1721902450000|2024-07-25 10:14:10|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|4
1721902460000|2024-07-25 10:14:20|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|2
1721902470000|2024-07-25 10:14:30|56.37|56.07|56.37|56.07|56.38|56.08|56.37|56.07|3
1721902480000|2024-07-25 10:14:40|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|12
1721902490000|2024-07-25 10:14:50|56.36|56.06|56.27|55.97|56.36|56.06|56.25|55.95|12
1721902500000|2024-07-25 10:15:00|56.26|55.96|56.24|55.94|56.27|55.97|56.24|55.94|14
1721902510000|2024-07-25 10:15:10|56.25|55.95|56.25|55.95|56.25|55.95|56.22|55.92|17
1721902520000|2024-07-25 10:15:20|56.26|55.96|56.26|55.96|56.27|55.97|56.25|55.95|14
1721902530000|2024-07-25 10:15:30|56.27|55.97|56.22|55.92|56.27|55.97|56.22|55.92|19
1721902540000|2024-07-25 10:15:40|56.21|55.91|56.24|55.94|56.25|55.95|56.21|55.91|21
1721902550000|2024-07-25 10:15:50|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|7
1721902560000|2024-07-25 10:16:00|56.24|55.94|56.22|55.92|56.24|55.94|56.21|55.91|13
1721902570000|2024-07-25 10:16:10|56.21|55.91|56.21|55.91|56.22|55.92|56.2|55.9|9
1721902580000|2024-07-25 10:16:20|56.22|55.92|56.26|55.96|56.26|55.96|56.21|55.91|16
1721902590000|2024-07-25 10:16:30|56.27|55.97|56.28|55.98|56.29|55.99|56.26|55.96|16
1721902600000|2024-07-25 10:16:40|56.3|56|56.29|55.99|56.3|56|56.28|55.98|14
1721902610000|2024-07-25 10:16:50|56.3|56|56.26|55.96|56.3|56|56.25|55.95|10
1721902620000|2024-07-25 10:17:00|56.24|55.94|56.25|55.95|56.26|55.96|56.22|55.92|11
1721902630000|2024-07-25 10:17:10|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|10
1721902640000|2024-07-25 10:17:20|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|5
1721902650000|2024-07-25 10:17:30|56.21|55.91|56.23|55.93|56.23|55.93|56.2|55.9|17
1721902660000|2024-07-25 10:17:40|56.22|55.92|56.21|55.91|56.24|55.94|56.21|55.91|17
1721902670000|2024-07-25 10:17:50|56.23|55.93|56.22|55.92|56.25|55.95|56.22|55.92|16
1721902680000|2024-07-25 10:18:00|56.23|55.93|56.23|55.93|56.24|55.94|56.21|55.91|17
1721902690000|2024-07-25 10:18:10|56.22|55.92|56.27|55.97|56.28|55.98|56.22|55.92|17
1721902700000|2024-07-25 10:18:20|56.26|55.96|56.26|55.96|56.27|55.97|56.26|55.96|5
1721902710000|2024-07-25 10:18:30|56.25|55.95|56.24|55.94|56.25|55.95|56.23|55.93|7
1721902720000|2024-07-25 10:18:40|56.25|55.95|56.25|55.95|56.25|55.95|56.23|55.93|10
1721902730000|2024-07-25 10:18:50|56.24|55.94|56.21|55.91|56.25|55.95|56.21|55.91|6
1721902740000|2024-07-25 10:19:00|56.2|55.9|56.21|55.91|56.22|55.92|56.2|55.9|17
1721902750000|2024-07-25 10:19:10|56.19|55.89|56.15|55.85|56.21|55.91|56.15|55.85|10
1721902760000|2024-07-25 10:19:20|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|5
1721902770000|2024-07-25 10:19:30|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|7
1721902780000|2024-07-25 10:19:40|56.16|55.86|56.19|55.89|56.19|55.89|56.16|55.86|8
1721902790000|2024-07-25 10:19:50|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|9
1721902800000|2024-07-25 10:20:00|56.19|55.89|56.21|55.91|56.21|55.91|56.18|55.88|14
1721902810000|2024-07-25 10:20:10|56.2|55.9|56.22|55.92|56.23|55.93|56.2|55.9|22
1721902820000|2024-07-25 10:20:20|56.24|55.94|56.24|55.94|56.26|55.96|56.22|55.92|17
1721902830000|2024-07-25 10:20:30|56.25|55.95|56.27|55.97|56.27|55.97|56.24|55.94|12
1721902840000|2024-07-25 10:20:40|56.28|55.98|56.3|56|56.3|56|56.27|55.97|16
1721902850000|2024-07-25 10:20:50|56.29|55.99|56.22|55.92|56.3|56|56.21|55.91|23
1721902860000|2024-07-25 10:21:00|56.23|55.93|56.21|55.91|56.23|55.93|56.2|55.9|13
1721902870000|2024-07-25 10:21:10|56.2|55.9|56.23|55.93|56.23|55.93|56.2|55.9|10
1721902880000|2024-07-25 10:21:20|56.22|55.92|56.25|55.95|56.25|55.95|56.22|55.92|9
1721902890000|2024-07-25 10:21:30|56.26|55.96|56.25|55.95|56.26|55.96|56.24|55.94|6
1721902900000|2024-07-25 10:21:40|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|10
1721902910000|2024-07-25 10:21:50|56.26|55.96|56.29|55.99|56.29|55.99|56.25|55.95|16
1721902920000|2024-07-25 10:22:00|56.28|55.98|56.3|56|56.31|56.01|56.28|55.98|15
1721902930000|2024-07-25 10:22:10|56.31|56.01|56.31|56.01|56.32|56.02|56.3|56|7
1721902940000|2024-07-25 10:22:20|56.3|56|56.28|55.98|56.31|56.01|56.28|55.98|7
1721902950000|2024-07-25 10:22:30|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|7
1721902960000|2024-07-25 10:22:40|56.26|55.96|56.27|55.97|56.28|55.98|56.26|55.96|6
1721902970000|2024-07-25 10:22:50|56.28|55.98|56.26|55.96|56.28|55.98|56.26|55.96|3
1721902980000|2024-07-25 10:23:00|56.25|55.95|56.22|55.92|56.25|55.95|56.21|55.91|10
1721902990000|2024-07-25 10:23:10|56.21|55.91|56.19|55.89|56.21|55.91|56.18|55.88|16
1721903000000|2024-07-25 10:23:20|56.18|55.88|56.2|55.9|56.21|55.91|56.18|55.88|12
1721903010000|2024-07-25 10:23:30|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1721903020000|2024-07-25 10:23:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|11
1721903030000|2024-07-25 10:23:50|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|16
1721903040000|2024-07-25 10:24:00|56.21|55.91|56.23|55.93|56.24|55.94|56.2|55.9|16
1721903050000|2024-07-25 10:24:10|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|9
1721903060000|2024-07-25 10:24:20|56.25|55.95|56.25|55.95|56.26|55.96|56.24|55.94|12
1721903070000|2024-07-25 10:24:30|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|9
1721903080000|2024-07-25 10:24:40|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|6
1721903090000|2024-07-25 10:24:50|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|12
1721903100000|2024-07-25 10:25:00|56.25|55.95|56.24|55.94|56.26|55.96|56.24|55.94|6
1721903110000|2024-07-25 10:25:10|56.25|55.95|56.21|55.91|56.25|55.95|56.21|55.91|9
1721903120000|2024-07-25 10:25:20|56.22|55.92|56.24|55.94|56.25|55.95|56.21|55.91|13
1721903130000|2024-07-25 10:25:30|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|10
1721903140000|2024-07-25 10:25:40|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|10
1721903150000|2024-07-25 10:25:50|56.23|55.93|56.19|55.89|56.23|55.93|56.18|55.88|10
1721903160000|2024-07-25 10:26:00|56.18|55.88|56.22|55.92|56.22|55.92|56.18|55.88|8
1721903170000|2024-07-25 10:26:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1721903180000|2024-07-25 10:26:20|56.2|55.9|56.21|55.91|56.21|55.91|56.19|55.89|9
1721903190000|2024-07-25 10:26:30|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|11
1721903200000|2024-07-25 10:26:40|56.19|55.89|56.13|55.83|56.19|55.89|56.13|55.83|4
1721903210000|2024-07-25 10:26:50|56.12|55.82|56.15|55.85|56.15|55.85|56.11|55.81|14
1721903220000|2024-07-25 10:27:00|56.14|55.84|56.17|55.87|56.17|55.87|56.14|55.84|15
1721903230000|2024-07-25 10:27:10|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|7
1721903240000|2024-07-25 10:27:20|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|6
1721903250000|2024-07-25 10:27:30|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|9
1721903260000|2024-07-25 10:27:40|56.19|55.89|56.18|55.88|56.19|55.89|56.17|55.87|8
1721903270000|2024-07-25 10:27:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|8
1721903280000|2024-07-25 10:28:00|56.17|55.87|56.17|55.87|56.19|55.89|56.17|55.87|13
1721903290000|2024-07-25 10:28:10|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1721903300000|2024-07-25 10:28:20|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1721903310000|2024-07-25 10:28:30|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|8
1721903320000|2024-07-25 10:28:40|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|5
1721903330000|2024-07-25 10:28:50|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|5
1721903340000|2024-07-25 10:29:00|56.19|55.89|56.21|55.91|56.21|55.91|56.19|55.89|5
1721903350000|2024-07-25 10:29:10|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|6
1721903360000|2024-07-25 10:29:20|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1721903370000|2024-07-25 10:29:30|56.19|55.89|56.17|55.87|56.2|55.9|56.17|55.87|6
1721903380000|2024-07-25 10:29:40|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|5
1721903400000|2024-07-25 10:30:00|56.17|55.87|56.19|55.89|56.19|55.89|56.16|55.86|11
1721903410000|2024-07-25 10:30:10|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1721903420000|2024-07-25 10:30:20|56.2|55.9|56.18|55.88|56.21|55.91|56.17|55.87|11
1721903430000|2024-07-25 10:30:30|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|3
1721903440000|2024-07-25 10:30:40|56.18|55.88|56.14|55.84|56.18|55.88|56.14|55.84|7
1721903450000|2024-07-25 10:30:50|56.15|55.85|56.15|55.85|56.16|55.86|56.14|55.84|5
1721903460000|2024-07-25 10:31:00|56.14|55.84|56.16|55.86|56.17|55.87|56.14|55.84|9
1721903470000|2024-07-25 10:31:10|56.17|55.87|56.15|55.85|56.17|55.87|56.14|55.84|9
1721903480000|2024-07-25 10:31:20|56.14|55.84|56.11|55.81|56.14|55.84|56.1|55.8|13
1721903490000|2024-07-25 10:31:30|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|5
1721903500000|2024-07-25 10:31:40|56.11|55.81|56.07|55.77|56.11|55.81|56.07|55.77|13
1721903510000|2024-07-25 10:31:50|56.06|55.76|56.02|55.72|56.07|55.77|56.02|55.72|18
1721903520000|2024-07-25 10:32:00|56.03|55.73|56.07|55.77|56.07|55.77|56.03|55.73|11
1721903530000|2024-07-25 10:32:10|56.08|55.78|56.08|55.78|56.09|55.79|56.06|55.76|15
1721903540000|2024-07-25 10:32:20|56.09|55.79|56.1|55.8|56.11|55.81|56.07|55.77|20
1721903550000|2024-07-25 10:32:30|56.09|55.79|56.04|55.74|56.09|55.79|56.04|55.74|14
1721903560000|2024-07-25 10:32:40|56.05|55.75|56.05|55.75|56.08|55.78|56.04|55.74|18
1721903570000|2024-07-25 10:32:50|56.07|55.77|56.06|55.76|56.07|55.77|56.05|55.75|5
1721903580000|2024-07-25 10:33:00|56.07|55.77|56.07|55.77|56.09|55.79|56.06|55.76|14
1721903590000|2024-07-25 10:33:10|56.08|55.78|56.06|55.76|56.08|55.78|56.04|55.74|17
1721903600000|2024-07-25 10:33:20|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|15
1721903610000|2024-07-25 10:33:30|56.08|55.78|56.13|55.83|56.14|55.84|56.08|55.78|6
1721903620000|2024-07-25 10:33:40|56.12|55.82|56.1|55.8|56.12|55.82|56.1|55.8|5
1721903630000|2024-07-25 10:33:50|56.11|55.81|56.1|55.8|56.12|55.82|56.1|55.8|18
1721903640000|2024-07-25 10:34:00|56.11|55.81|56.17|55.87|56.17|55.87|56.11|55.81|14
1721903650000|2024-07-25 10:34:10|56.18|55.88|56.13|55.83|56.18|55.88|56.13|55.83|14
1721903660000|2024-07-25 10:34:20|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|8
1721903670000|2024-07-25 10:34:30|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|10
1721903680000|2024-07-25 10:34:40|56.14|55.84|56.16|55.86|56.17|55.87|56.14|55.84|10
1721903690000|2024-07-25 10:34:50|56.17|55.87|56.17|55.87|56.18|55.88|56.16|55.86|13
1721903700000|2024-07-25 10:35:00|56.16|55.86|56.13|55.83|56.16|55.86|56.12|55.82|16
1721903710000|2024-07-25 10:35:10|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|7
1721903720000|2024-07-25 10:35:20|56.12|55.82|56.13|55.83|56.15|55.85|56.12|55.82|13
1721903730000|2024-07-25 10:35:30|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|14
1721903740000|2024-07-25 10:35:40|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|6
1721903750000|2024-07-25 10:35:50|56.12|55.82|56.11|55.81|56.13|55.83|56.1|55.8|16
1721903760000|2024-07-25 10:36:00|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1721903770000|2024-07-25 10:36:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|6
1721903780000|2024-07-25 10:36:20|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|6
1721903790000|2024-07-25 10:36:30|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|9
1721903800000|2024-07-25 10:36:40|56.13|55.83|56.11|55.81|56.13|55.83|56.09|55.79|9
1721903820000|2024-07-25 10:37:00|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|12
1721903830000|2024-07-25 10:37:10|56.13|55.83|56.09|55.79|56.14|55.84|56.09|55.79|10
1721903840000|2024-07-25 10:37:20|56.1|55.8|56.14|55.84|56.14|55.84|56.1|55.8|10
1721903850000|2024-07-25 10:37:30|56.13|55.83|56.12|55.82|56.15|55.85|56.12|55.82|13
1721903860000|2024-07-25 10:37:40|56.11|55.81|56.11|55.81|56.13|55.83|56.11|55.81|10
1721903870000|2024-07-25 10:37:50|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|11
1721903880000|2024-07-25 10:38:00|56.11|55.81|56.07|55.77|56.12|55.82|56.07|55.77|9
1721903890000|2024-07-25 10:38:10|56.06|55.76|56.07|55.77|56.07|55.77|56.05|55.75|11
1721903900000|2024-07-25 10:38:20|56.06|55.76|56.05|55.75|56.07|55.77|56.05|55.75|13
1721903910000|2024-07-25 10:38:30|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|14
1721903920000|2024-07-25 10:38:40|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|5
1721903930000|2024-07-25 10:38:50|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|4
1721903940000|2024-07-25 10:39:00|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|7
1721903950000|2024-07-25 10:39:10|56.07|55.77|56.07|55.77|56.09|55.79|56.07|55.77|14
1721903960000|2024-07-25 10:39:20|56.06|55.76|56.06|55.76|56.07|55.77|56.05|55.75|11
1721903970000|2024-07-25 10:39:30|56.08|55.78|56.09|55.79|56.11|55.81|56.08|55.78|9
1721903980000|2024-07-25 10:39:40|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1721903990000|2024-07-25 10:39:50|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|12
1721904000000|2024-07-25 10:40:00|56.1|55.8|56.12|55.82|56.13|55.83|56.08|55.78|15
1721904010000|2024-07-25 10:40:10|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|11
1721904020000|2024-07-25 10:40:20|56.12|55.82|56.11|55.81|56.13|55.83|56.1|55.8|17
1721904030000|2024-07-25 10:40:30|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|12
1721904040000|2024-07-25 10:40:40|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|3
1721904050000|2024-07-25 10:40:50|56.1|55.8|56.13|55.83|56.13|55.83|56.09|55.79|11
1721904060000|2024-07-25 10:41:00|56.12|55.82|56.08|55.78|56.13|55.83|56.08|55.78|15
1721904070000|2024-07-25 10:41:10|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|6
1721904080000|2024-07-25 10:41:20|56.05|55.75|56.07|55.77|56.07|55.77|56.04|55.74|12
1721904090000|2024-07-25 10:41:30|56.05|55.75|56.07|55.77|56.08|55.78|56.05|55.75|11
1721904100000|2024-07-25 10:41:40|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|4
1721904110000|2024-07-25 10:41:50|56.08|55.78|56.07|55.77|56.08|55.78|56.06|55.76|8
1721904120000|2024-07-25 10:42:00|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|6
1721904130000|2024-07-25 10:42:10|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|10
1721904140000|2024-07-25 10:42:20|56.06|55.76|56.03|55.73|56.06|55.76|56.02|55.72|11
1721904150000|2024-07-25 10:42:30|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|3
1721904160000|2024-07-25 10:42:40|56.03|55.73|56.03|55.73|56.05|55.75|56.03|55.73|9
1721904170000|2024-07-25 10:42:50|56.04|55.74|56.04|55.74|56.05|55.75|56.03|55.73|11
1721904180000|2024-07-25 10:43:00|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|7
1721904190000|2024-07-25 10:43:10|56|55.7|55.97|55.67|56|55.7|55.96|55.66|14
1721904200000|2024-07-25 10:43:20|55.96|55.66|55.94|55.64|55.96|55.66|55.93|55.63|6
1721904210000|2024-07-25 10:43:30|55.95|55.65|56|55.7|56.02|55.72|55.95|55.65|16
1721904220000|2024-07-25 10:43:40|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|5
1721904230000|2024-07-25 10:43:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|6
1721904240000|2024-07-25 10:44:00|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|10
1721904250000|2024-07-25 10:44:10|56.02|55.72|55.98|55.68|56.02|55.72|55.97|55.67|8
1721904260000|2024-07-25 10:44:20|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|12
1721904270000|2024-07-25 10:44:30|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|4
1721904280000|2024-07-25 10:44:40|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|3
1721904290000|2024-07-25 10:44:50|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1721904300000|2024-07-25 10:45:00|55.94|55.64|55.95|55.65|55.95|55.65|55.93|55.63|4
1721904310000|2024-07-25 10:45:10|55.96|55.66|55.96|55.66|55.96|55.66|55.95|55.65|7
1721904320000|2024-07-25 10:45:20|55.97|55.67|55.95|55.65|55.97|55.67|55.94|55.64|15
1721904330000|2024-07-25 10:45:30|55.94|55.64|55.98|55.68|55.98|55.68|55.94|55.64|11
1721904340000|2024-07-25 10:45:40|55.99|55.69|56.04|55.74|56.04|55.74|55.97|55.67|6
1721904350000|2024-07-25 10:45:50|56.03|55.73|56.08|55.78|56.08|55.78|56.03|55.73|17
1721904360000|2024-07-25 10:46:00|56.09|55.79|56.11|55.81|56.11|55.81|56.08|55.78|8
1721904370000|2024-07-25 10:46:10|56.1|55.8|56.11|55.81|56.12|55.82|56.09|55.79|18
1721904380000|2024-07-25 10:46:20|56.1|55.8|56.12|55.82|56.13|55.83|56.1|55.8|18
1721904390000|2024-07-25 10:46:30|56.13|55.83|56.12|55.82|56.13|55.83|56.11|55.81|16
1721904400000|2024-07-25 10:46:40|56.11|55.81|56.1|55.8|56.14|55.84|56.1|55.8|13
1721904410000|2024-07-25 10:46:50|56.09|55.79|56.06|55.76|56.09|55.79|56.05|55.75|16
1721904420000|2024-07-25 10:47:00|56.05|55.75|56.04|55.74|56.06|55.76|56.04|55.74|17
1721904430000|2024-07-25 10:47:10|56.05|55.75|56.03|55.73|56.05|55.75|56.02|55.72|17
1721904440000|2024-07-25 10:47:20|56.02|55.72|56.05|55.75|56.05|55.75|56.01|55.71|20
1721904450000|2024-07-25 10:47:30|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|8
1721904460000|2024-07-25 10:47:40|56.04|55.74|56.07|55.77|56.07|55.77|56.04|55.74|4
1721904470000|2024-07-25 10:47:50|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1721904480000|2024-07-25 10:48:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|8
1721904490000|2024-07-25 10:48:10|56.08|55.78|56.07|55.77|56.09|55.79|56.07|55.77|12
1721904500000|2024-07-25 10:48:20|56.08|55.78|56.06|55.76|56.08|55.78|56.05|55.75|14
1721904510000|2024-07-25 10:48:30|56.05|55.75|56.01|55.71|56.05|55.75|55.99|55.69|14
1721904520000|2024-07-25 10:48:40|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|7
1721904530000|2024-07-25 10:48:50|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1721904540000|2024-07-25 10:49:00|56.01|55.71|56.04|55.74|56.05|55.75|56.01|55.71|11
1721904550000|2024-07-25 10:49:10|56.05|55.75|56.05|55.75|56.06|55.76|56.04|55.74|13
1721904560000|2024-07-25 10:49:20|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|6
1721904570000|2024-07-25 10:49:30|56.04|55.74|56.06|55.76|56.06|55.76|56.03|55.73|9
1721904580000|2024-07-25 10:49:40|56.05|55.75|56.07|55.77|56.08|55.78|56.05|55.75|7
1721904590000|2024-07-25 10:49:50|56.08|55.78|56.07|55.77|56.08|55.78|56.04|55.74|19
1721904600000|2024-07-25 10:50:00|56.06|55.76|56.09|55.79|56.09|55.79|56.06|55.76|10
1721904610000|2024-07-25 10:50:10|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|3
1721904620000|2024-07-25 10:50:20|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|10
1721904640000|2024-07-25 10:50:40|56.13|55.83|56.14|55.84|56.15|55.85|56.13|55.83|10
1721904650000|2024-07-25 10:50:50|56.13|55.83|56.16|55.86|56.16|55.86|56.13|55.83|8
1721904660000|2024-07-25 10:51:00|56.17|55.87|56.14|55.84|56.17|55.87|56.13|55.83|14
1721904670000|2024-07-25 10:51:10|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|13
1721904680000|2024-07-25 10:51:20|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|4
1721904690000|2024-07-25 10:51:30|56.14|55.84|56.15|55.85|56.17|55.87|56.14|55.84|17
1721904700000|2024-07-25 10:51:40|56.16|55.86|56.16|55.86|56.17|55.87|56.15|55.85|6
1721904710000|2024-07-25 10:51:50|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|5
1721904720000|2024-07-25 10:52:00|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|4
1721904730000|2024-07-25 10:52:10|56.16|55.86|56.18|55.88|56.18|55.88|56.16|55.86|7
1721904740000|2024-07-25 10:52:20|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|5
1721904750000|2024-07-25 10:52:30|56.21|55.91|57.16|56.86|57.16|56.86|56.19|55.89|29
1721904760000|2024-07-25 10:52:40|57.19|56.89|56.95|56.65|57.19|56.89|56.94|56.64|25
1721904770000|2024-07-25 10:52:50|56.93|56.63|56.89|56.59|56.93|56.63|56.87|56.57|24
1721904780000|2024-07-25 10:53:00|56.88|56.58|56.84|56.54|56.89|56.59|56.82|56.52|24
1721904790000|2024-07-25 10:53:10|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|14
1721904800000|2024-07-25 10:53:20|56.8|56.5|56.8|56.5|56.82|56.52|56.79|56.49|14
1721904810000|2024-07-25 10:53:30|56.79|56.49|56.79|56.49|56.79|56.49|56.76|56.46|12
1721904820000|2024-07-25 10:53:40|56.82|56.52|56.79|56.49|56.82|56.52|56.78|56.48|13
1721904830000|2024-07-25 10:53:50|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|14
1721904840000|2024-07-25 10:54:00|56.78|56.48|56.79|56.49|56.8|56.5|56.77|56.47|12
1721904850000|2024-07-25 10:54:10|56.78|56.48|56.82|56.52|56.83|56.53|56.78|56.48|15
1721904860000|2024-07-25 10:54:20|56.83|56.53|56.82|56.52|56.83|56.53|56.81|56.51|10
1721904870000|2024-07-25 10:54:30|56.83|56.53|56.91|56.61|56.92|56.62|56.83|56.53|12
1721904880000|2024-07-25 10:54:40|56.92|56.62|56.91|56.61|56.95|56.65|56.9|56.6|16
1721904890000|2024-07-25 10:54:50|56.93|56.63|57|56.7|57|56.7|56.92|56.62|14
1721904900000|2024-07-25 10:55:00|57.01|56.71|57.03|56.73|57.03|56.73|56.96|56.66|23
1721904910000|2024-07-25 10:55:10|57.04|56.74|57|56.7|57.05|56.75|56.98|56.68|23
1721904920000|2024-07-25 10:55:20|57.01|56.71|56.99|56.69|57.03|56.73|56.99|56.69|12
1721904930000|2024-07-25 10:55:30|57.03|56.73|57.01|56.71|57.04|56.74|57|56.7|16
1721904940000|2024-07-25 10:55:40|57.03|56.73|57.02|56.72|57.04|56.74|56.99|56.69|17
1721904950000|2024-07-25 10:55:50|57.01|56.71|57.01|56.71|57.02|56.72|56.99|56.69|19
1721904960000|2024-07-25 10:56:00|56.99|56.69|57.03|56.73|57.03|56.73|56.99|56.69|17
1721904970000|2024-07-25 10:56:10|57.02|56.72|57.02|56.72|57.04|56.74|57|56.7|16
1721904980000|2024-07-25 10:56:20|57.03|56.73|57.02|56.72|57.04|56.74|57.01|56.71|15
1721904990000|2024-07-25 10:56:30|57.04|56.74|57.03|56.73|57.05|56.75|57.03|56.73|9
1721905000000|2024-07-25 10:56:40|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|8
1721905010000|2024-07-25 10:56:50|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1721905020000|2024-07-25 10:57:00|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|10
1721905030000|2024-07-25 10:57:10|57.03|56.73|57.03|56.73|57.05|56.75|57.02|56.72|7
1721905040000|2024-07-25 10:57:20|57.04|56.74|57.11|56.81|57.12|56.82|57.04|56.74|9
1721905050000|2024-07-25 10:57:30|57.12|56.82|57.11|56.81|57.12|56.82|57.1|56.8|17
1721905060000|2024-07-25 10:57:40|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|5
1721905070000|2024-07-25 10:57:50|57.11|56.81|57.12|56.82|57.15|56.85|57.11|56.81|9
1721905080000|2024-07-25 10:58:00|57.13|56.83|57.15|56.85|57.15|56.85|57.12|56.82|20
1721905090000|2024-07-25 10:58:10|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|16
1721905100000|2024-07-25 10:58:20|57.15|56.85|57.11|56.81|57.15|56.85|57.1|56.8|11
1721905110000|2024-07-25 10:58:30|57.1|56.8|57.14|56.84|57.15|56.85|57.1|56.8|12
1721905120000|2024-07-25 10:58:40|57.15|56.85|57.17|56.87|57.17|56.87|57.13|56.83|15
1721905130000|2024-07-25 10:58:50|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|9
1721905140000|2024-07-25 10:59:00|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|8
1721905150000|2024-07-25 10:59:10|57.19|56.89|57.19|56.89|57.21|56.91|57.17|56.87|7
1721905160000|2024-07-25 10:59:20|57.21|56.91|57.25|56.95|57.25|56.95|57.2|56.9|13
1721905170000|2024-07-25 10:59:30|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721905180000|2024-07-25 10:59:40|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|4
1721905190000|2024-07-25 10:59:50|57.24|56.94|57.19|56.89|57.24|56.94|57.19|56.89|8
1721905200000|2024-07-25 11:00:00|57.18|56.88|57.13|56.83|57.18|56.88|57.12|56.82|14
1721905210000|2024-07-25 11:00:10|57.14|56.84|57.13|56.83|57.16|56.86|57.12|56.82|26
1721905220000|2024-07-25 11:00:20|57.14|56.84|57.14|56.84|57.14|56.84|57.11|56.81|15
1721905230000|2024-07-25 11:00:30|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|8
1721905240000|2024-07-25 11:00:40|57.16|56.86|57.13|56.83|57.16|56.86|57.13|56.83|12
1721905250000|2024-07-25 11:00:50|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|14
1721905260000|2024-07-25 11:01:00|57.12|56.82|57.17|56.87|57.17|56.87|57.11|56.81|8
1721905270000|2024-07-25 11:01:10|57.18|56.88|57.12|56.82|57.18|56.88|57.11|56.81|8
1721905290000|2024-07-25 11:01:30|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1721905300000|2024-07-25 11:01:40|57.11|56.81|57.07|56.77|57.12|56.82|57.07|56.77|9
1721905310000|2024-07-25 11:01:50|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|5
1721905320000|2024-07-25 11:02:00|57.06|56.76|57.05|56.75|57.08|56.78|57.05|56.75|11
1721905330000|2024-07-25 11:02:10|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|4
1721905340000|2024-07-25 11:02:20|57.04|56.74|57.1|56.8|57.11|56.81|57.04|56.74|8
1721905350000|2024-07-25 11:02:30|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|6
1721905380000|2024-07-25 11:03:00|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|4
1721905390000|2024-07-25 11:03:10|57.09|56.79|57.18|56.88|57.19|56.89|57.08|56.78|14
1721905400000|2024-07-25 11:03:20|57.19|56.89|57.18|56.88|57.2|56.9|57.17|56.87|13
1721905410000|2024-07-25 11:03:30|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|7
1721905420000|2024-07-25 11:03:40|57.18|56.88|57.12|56.82|57.18|56.88|57.12|56.82|9
1721905430000|2024-07-25 11:03:50|57.13|56.83|57.12|56.82|57.13|56.83|57.11|56.81|14
1721905440000|2024-07-25 11:04:00|57.11|56.81|57.12|56.82|57.13|56.83|57.11|56.81|4
1721905450000|2024-07-25 11:04:10|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|6
1721905460000|2024-07-25 11:04:20|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|5
1721905470000|2024-07-25 11:04:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|4
1721905480000|2024-07-25 11:04:40|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|16
1721905490000|2024-07-25 11:04:50|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1721905500000|2024-07-25 11:05:00|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|8
1721905510000|2024-07-25 11:05:10|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1721905520000|2024-07-25 11:05:20|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|7
1721905530000|2024-07-25 11:05:30|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|2
1721905540000|2024-07-25 11:05:40|57.04|56.74|56.96|56.66|57.05|56.75|56.96|56.66|9
1721905550000|2024-07-25 11:05:50|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|10
1721905560000|2024-07-25 11:06:00|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|4
1721905570000|2024-07-25 11:06:10|56.97|56.67|56.93|56.63|56.97|56.67|56.93|56.63|13
1721905580000|2024-07-25 11:06:20|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1721905590000|2024-07-25 11:06:30|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|5
1721905600000|2024-07-25 11:06:40|56.94|56.64|56.98|56.68|56.98|56.68|56.94|56.64|7
1721905610000|2024-07-25 11:06:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1721905620000|2024-07-25 11:07:00|56.96|56.66|57.02|56.72|57.04|56.74|56.96|56.66|7
1721905630000|2024-07-25 11:07:10|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|11
1721905640000|2024-07-25 11:07:20|57|56.7|57.04|56.74|57.04|56.74|57|56.7|13
1721905650000|2024-07-25 11:07:30|57.03|56.73|57.05|56.75|57.05|56.75|57.01|56.71|10
1721905660000|2024-07-25 11:07:40|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|8
1721905670000|2024-07-25 11:07:50|57.04|56.74|57.01|56.71|57.05|56.75|57.01|56.71|8
1721905680000|2024-07-25 11:08:00|57|56.7|57|56.7|57.01|56.71|57|56.7|5
1721905690000|2024-07-25 11:08:10|57.01|56.71|57.01|56.71|57.01|56.71|56.99|56.69|15
1721905700000|2024-07-25 11:08:20|57|56.7|57|56.7|57.01|56.71|56.99|56.69|5
1721905710000|2024-07-25 11:08:30|56.99|56.69|56.99|56.69|57|56.7|56.97|56.67|15
1721905720000|2024-07-25 11:08:40|56.98|56.68|56.99|56.69|57.01|56.71|56.97|56.67|16
1721905730000|2024-07-25 11:08:50|56.98|56.68|56.99|56.69|57.01|56.71|56.97|56.67|13
1721905740000|2024-07-25 11:09:00|56.98|56.68|56.97|56.67|56.98|56.68|56.95|56.65|13
1721905750000|2024-07-25 11:09:10|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|12
1721905760000|2024-07-25 11:09:20|56.97|56.67|56.98|56.68|56.99|56.69|56.96|56.66|17
1721905770000|2024-07-25 11:09:30|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|16
1721905780000|2024-07-25 11:09:40|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|8
1721905790000|2024-07-25 11:09:50|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|10
1721905800000|2024-07-25 11:10:00|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|12
1721905810000|2024-07-25 11:10:10|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|13
1721905820000|2024-07-25 11:10:20|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|16
1721905830000|2024-07-25 11:10:30|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|8
1721905840000|2024-07-25 11:10:40|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|7
1721905850000|2024-07-25 11:10:50|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|8
1721905860000|2024-07-25 11:11:00|56.96|56.66|56.97|56.67|56.97|56.67|56.95|56.65|8
1721905870000|2024-07-25 11:11:10|56.96|56.66|56.94|56.64|56.97|56.67|56.94|56.64|14
1721905880000|2024-07-25 11:11:20|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|16
1721905890000|2024-07-25 11:11:30|56.96|56.66|56.95|56.65|56.98|56.68|56.94|56.64|19
1721905900000|2024-07-25 11:11:40|56.96|56.66|56.95|56.65|56.97|56.67|56.94|56.64|10
1721905910000|2024-07-25 11:11:50|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|5
1721905920000|2024-07-25 11:12:00|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|18
1721905930000|2024-07-25 11:12:10|56.95|56.65|56.89|56.59|56.96|56.66|56.89|56.59|15
1721905940000|2024-07-25 11:12:20|56.91|56.61|56.88|56.58|56.91|56.61|56.86|56.56|23
1721905950000|2024-07-25 11:12:30|56.87|56.57|56.88|56.58|56.89|56.59|56.86|56.56|16
1721905960000|2024-07-25 11:12:40|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|9
1721905970000|2024-07-25 11:12:50|56.89|56.59|56.86|56.56|56.89|56.59|56.86|56.56|21
1721905980000|2024-07-25 11:13:00|56.88|56.58|56.91|56.61|56.92|56.62|56.87|56.57|10
1721905990000|2024-07-25 11:13:10|56.9|56.6|56.91|56.61|56.91|56.61|56.87|56.57|13
1721906000000|2024-07-25 11:13:20|56.9|56.6|56.89|56.59|56.91|56.61|56.87|56.57|14
1721906010000|2024-07-25 11:13:30|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|14
1721906020000|2024-07-25 11:13:40|56.88|56.58|56.97|56.67|56.97|56.67|56.88|56.58|9
1721906030000|2024-07-25 11:13:50|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|19
1721906040000|2024-07-25 11:14:00|56.96|56.66|56.97|56.67|56.97|56.67|56.95|56.65|16
1721906050000|2024-07-25 11:14:10|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|11
1721906060000|2024-07-25 11:14:20|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|19
1721906070000|2024-07-25 11:14:30|56.97|56.67|56.99|56.69|57|56.7|56.96|56.66|11
1721906090000|2024-07-25 11:14:50|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1721906100000|2024-07-25 11:15:00|57|56.7|56.97|56.67|57|56.7|56.97|56.67|6
1721906110000|2024-07-25 11:15:10|56.96|56.66|56.97|56.67|56.99|56.69|56.96|56.66|7
1721906120000|2024-07-25 11:15:20|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|11
1721906130000|2024-07-25 11:15:30|56.97|56.67|56.97|56.67|56.99|56.69|56.97|56.67|8
1721906140000|2024-07-25 11:15:40|56.98|56.68|57|56.7|57|56.7|56.97|56.67|16
1721906150000|2024-07-25 11:15:50|57.01|56.71|57.06|56.76|57.07|56.77|57.01|56.71|13
1721906160000|2024-07-25 11:16:00|57.05|56.75|57.05|56.75|57.05|56.75|57.04|56.74|3
1721906170000|2024-07-25 11:16:10|57.04|56.74|57.01|56.71|57.05|56.75|57.01|56.71|6
1721906180000|2024-07-25 11:16:20|57|56.7|56.97|56.67|57|56.7|56.97|56.67|10
1721906190000|2024-07-25 11:16:30|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|10
1721906200000|2024-07-25 11:16:40|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|6
1721906210000|2024-07-25 11:16:50|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|7
1721906220000|2024-07-25 11:17:00|56.97|56.67|56.96|56.66|56.97|56.67|56.94|56.64|20
1721906230000|2024-07-25 11:17:10|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|9
1721906240000|2024-07-25 11:17:20|56.96|56.66|56.96|56.66|56.96|56.66|56.93|56.63|16
1721906250000|2024-07-25 11:17:30|56.95|56.65|57.08|56.78|57.09|56.79|56.95|56.65|15
1721906270000|2024-07-25 11:17:50|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|9
1721906280000|2024-07-25 11:18:00|57.07|56.77|57.08|56.78|57.09|56.79|57.06|56.76|12
1721906290000|2024-07-25 11:18:10|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|8
1721906300000|2024-07-25 11:18:20|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|9
1721906310000|2024-07-25 11:18:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|8
1721906320000|2024-07-25 11:18:40|57.09|56.79|57.11|56.81|57.12|56.82|57.09|56.79|13
1721906330000|2024-07-25 11:18:50|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|14
1721906340000|2024-07-25 11:19:00|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|7
1721906350000|2024-07-25 11:19:10|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|5
1721906360000|2024-07-25 11:19:20|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|3
1721906370000|2024-07-25 11:19:30|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|7
1721906380000|2024-07-25 11:19:40|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|12
1721906390000|2024-07-25 11:19:50|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|9
1721906400000|2024-07-25 11:20:00|57.05|56.75|57.07|56.77|57.08|56.78|57.05|56.75|9
1721906410000|2024-07-25 11:20:10|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|10
1721906420000|2024-07-25 11:20:20|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|7
1721906430000|2024-07-25 11:20:30|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|9
1721906440000|2024-07-25 11:20:40|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|8
1721906450000|2024-07-25 11:20:50|57.06|56.76|57.08|56.78|57.08|56.78|57.06|56.76|5
1721906460000|2024-07-25 11:21:00|57.07|56.77|57.07|56.77|57.07|56.77|57.06|56.76|5
1721906470000|2024-07-25 11:21:10|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1721906480000|2024-07-25 11:21:20|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|9
1721906490000|2024-07-25 11:21:30|57.1|56.8|57.1|56.8|57.11|56.81|57.08|56.78|14
1721906500000|2024-07-25 11:21:40|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|14
1721906510000|2024-07-25 11:21:50|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|5
1721906530000|2024-07-25 11:22:10|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1721906540000|2024-07-25 11:22:20|57.11|56.81|57.2|56.9|57.2|56.9|57.11|56.81|6
1721906550000|2024-07-25 11:22:30|57.19|56.89|57.2|56.9|57.22|56.92|57.19|56.89|12
1721906560000|2024-07-25 11:22:40|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|11
1721906570000|2024-07-25 11:22:50|57.22|56.92|57.21|56.91|57.24|56.94|57.2|56.9|9
1721906580000|2024-07-25 11:23:00|57.2|56.9|57.18|56.88|57.21|56.91|57.17|56.87|9
1721906590000|2024-07-25 11:23:10|57.17|56.87|57.17|56.87|57.17|56.87|57.17|56.87|1
1721906620000|2024-07-25 11:23:40|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1721906630000|2024-07-25 11:23:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|6
1721906640000|2024-07-25 11:24:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|4
1721906650000|2024-07-25 11:24:10|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|11
1721906660000|2024-07-25 11:24:20|57.1|56.8|57.1|56.8|57.12|56.82|57.1|56.8|12
1721906670000|2024-07-25 11:24:30|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1721906680000|2024-07-25 11:24:40|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|7
1721906690000|2024-07-25 11:24:50|57.1|56.8|57.07|56.77|57.1|56.8|57.07|56.77|13
1721906700000|2024-07-25 11:25:00|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|9
1721906710000|2024-07-25 11:25:10|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|4
1721906720000|2024-07-25 11:25:20|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|10
1721906730000|2024-07-25 11:25:30|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|6
1721906740000|2024-07-25 11:25:40|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|9
1721906750000|2024-07-25 11:25:50|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|7
1721906760000|2024-07-25 11:26:00|57.07|56.77|57.07|56.77|57.1|56.8|57.07|56.77|22
1721906770000|2024-07-25 11:26:10|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|9
1721906780000|2024-07-25 11:26:20|57.07|56.77|57.08|56.78|57.08|56.78|57.06|56.76|9
1721906790000|2024-07-25 11:26:30|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|14
1721906800000|2024-07-25 11:26:40|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|16
1721906810000|2024-07-25 11:26:50|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|18
1721906820000|2024-07-25 11:27:00|57.1|56.8|57.17|56.87|57.18|56.88|57.09|56.79|16
1721906830000|2024-07-25 11:27:10|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1721906840000|2024-07-25 11:27:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|10
1721906850000|2024-07-25 11:27:30|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1721906860000|2024-07-25 11:27:40|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|9
1721906870000|2024-07-25 11:27:50|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|14
1721906880000|2024-07-25 11:28:00|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|5
1721906890000|2024-07-25 11:28:10|57.18|56.88|57.14|56.84|57.18|56.88|57.14|56.84|9
1721906900000|2024-07-25 11:28:20|57.12|56.82|57.16|56.86|57.18|56.88|57.11|56.81|15
1721906910000|2024-07-25 11:28:30|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|3
1721906920000|2024-07-25 11:28:40|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|10
1721906930000|2024-07-25 11:28:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|8
1721906940000|2024-07-25 11:29:00|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|6
1721906950000|2024-07-25 11:29:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1721906960000|2024-07-25 11:29:20|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|4
1721906970000|2024-07-25 11:29:30|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|5
1721906990000|2024-07-25 11:29:50|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|4
1721907000000|2024-07-25 11:30:00|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|6
1721907010000|2024-07-25 11:30:10|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|3
1721907020000|2024-07-25 11:30:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1721907030000|2024-07-25 11:30:30|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|7
1721907040000|2024-07-25 11:30:40|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|9
1721907050000|2024-07-25 11:30:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|2
1721907060000|2024-07-25 11:31:00|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|5
1721907070000|2024-07-25 11:31:10|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|8
1721907080000|2024-07-25 11:31:20|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1721907090000|2024-07-25 11:31:30|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|9
1721907100000|2024-07-25 11:31:40|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|14
1721907110000|2024-07-25 11:31:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1721907120000|2024-07-25 11:32:00|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|5
1721907130000|2024-07-25 11:32:10|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1721907150000|2024-07-25 11:32:30|57.15|56.85|57.11|56.81|57.16|56.86|57.11|56.81|13
1721907160000|2024-07-25 11:32:40|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|12
1721907170000|2024-07-25 11:32:50|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|5
1721907180000|2024-07-25 11:33:00|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|5
1721907190000|2024-07-25 11:33:10|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|3
1721907200000|2024-07-25 11:33:20|57.09|56.79|57.09|56.79|57.11|56.81|57.09|56.79|9
1721907210000|2024-07-25 11:33:30|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|5
1721907230000|2024-07-25 11:33:50|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|10
1721907240000|2024-07-25 11:34:00|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|3
1721907250000|2024-07-25 11:34:10|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|6
1721907260000|2024-07-25 11:34:20|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|4
1721907270000|2024-07-25 11:34:30|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1721907280000|2024-07-25 11:34:40|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|10
1721907290000|2024-07-25 11:34:50|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|10
1721907300000|2024-07-25 11:35:00|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|14
1721907310000|2024-07-25 11:35:10|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|3
1721907320000|2024-07-25 11:35:20|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|12
1721907330000|2024-07-25 11:35:30|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|4
1721907340000|2024-07-25 11:35:40|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|6
1721907350000|2024-07-25 11:35:50|57.08|56.78|57.1|56.8|57.1|56.8|57.08|56.78|4
1721907360000|2024-07-25 11:36:00|57.13|56.83|57.18|56.88|57.19|56.89|57.13|56.83|7
1721907370000|2024-07-25 11:36:10|57.19|56.89|57.17|56.87|57.19|56.89|57.16|56.86|13
1721907380000|2024-07-25 11:36:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|10
1721907390000|2024-07-25 11:36:30|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1721907400000|2024-07-25 11:36:40|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|7
1721907410000|2024-07-25 11:36:50|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|14
1721907420000|2024-07-25 11:37:00|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|6
1721907430000|2024-07-25 11:37:10|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|6
1721907440000|2024-07-25 11:37:20|57.21|56.91|57.18|56.88|57.23|56.93|57.18|56.88|16
1721907450000|2024-07-25 11:37:30|57.19|56.89|57.2|56.9|57.21|56.91|57.18|56.88|14
1721907460000|2024-07-25 11:37:40|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|20
1721907470000|2024-07-25 11:37:50|57.18|56.88|57.19|56.89|57.23|56.93|57.18|56.88|16
1721907480000|2024-07-25 11:38:00|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|20
1721907490000|2024-07-25 11:38:10|57.18|56.88|57.16|56.86|57.18|56.88|57.15|56.85|9
1721907500000|2024-07-25 11:38:20|57.15|56.85|57.12|56.82|57.15|56.85|57.11|56.81|9
1721907510000|2024-07-25 11:38:30|57.13|56.83|57.12|56.82|57.13|56.83|57.11|56.81|10
1721907530000|2024-07-25 11:38:50|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|6
1721907540000|2024-07-25 11:39:00|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|14
1721907550000|2024-07-25 11:39:10|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|5
1721907560000|2024-07-25 11:39:20|57.1|56.8|57.07|56.77|57.11|56.81|57.07|56.77|6
1721907570000|2024-07-25 11:39:30|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|7
1721907580000|2024-07-25 11:39:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|10
1721907590000|2024-07-25 11:39:50|57.09|56.79|57.13|56.83|57.13|56.83|57.09|56.79|5
1721907600000|2024-07-25 11:40:00|57.14|56.84|57.18|56.88|57.18|56.88|57.14|56.84|13
1721907610000|2024-07-25 11:40:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|10
1721907620000|2024-07-25 11:40:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1721907630000|2024-07-25 11:40:30|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1721907640000|2024-07-25 11:40:40|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|10
1721907650000|2024-07-25 11:40:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1721907660000|2024-07-25 11:41:00|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|5
1721907670000|2024-07-25 11:41:10|57.19|56.89|57.16|56.86|57.2|56.9|57.16|56.86|4
1721907680000|2024-07-25 11:41:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1721907690000|2024-07-25 11:41:30|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|15
1721907700000|2024-07-25 11:41:40|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|15
1721907710000|2024-07-25 11:41:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|8
1721907720000|2024-07-25 11:42:00|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|14
1721907730000|2024-07-25 11:42:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|6
1721907740000|2024-07-25 11:42:20|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|8
1721907750000|2024-07-25 11:42:30|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|5
1721907760000|2024-07-25 11:42:40|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|16
1721907770000|2024-07-25 11:42:50|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|12
1721907780000|2024-07-25 11:43:00|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|14
1721907790000|2024-07-25 11:43:10|57.13|56.83|57.11|56.81|57.13|56.83|57.11|56.81|13
1721907800000|2024-07-25 11:43:20|57.12|56.82|57.14|56.84|57.14|56.84|57.11|56.81|11
1721907810000|2024-07-25 11:43:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|9
1721907820000|2024-07-25 11:43:40|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|9
1721907830000|2024-07-25 11:43:50|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1721907840000|2024-07-25 11:44:00|57.14|56.84|57.13|56.83|57.14|56.84|57.11|56.81|15
1721907850000|2024-07-25 11:44:10|57.14|56.84|57.14|56.84|57.14|56.84|57.11|56.81|14
1721907860000|2024-07-25 11:44:20|57.12|56.82|57.12|56.82|57.14|56.84|57.12|56.82|17
1721907870000|2024-07-25 11:44:30|57.13|56.83|57.18|56.88|57.21|56.91|57.12|56.82|21
1721907880000|2024-07-25 11:44:40|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|6
1721907890000|2024-07-25 11:44:50|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|7
1721907900000|2024-07-25 11:45:00|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|11
1721907910000|2024-07-25 11:45:10|57.2|56.9|57.15|56.85|57.21|56.91|57.15|56.85|10
1721907920000|2024-07-25 11:45:20|57.14|56.84|57.12|56.82|57.15|56.85|57.12|56.82|5
1721907930000|2024-07-25 11:45:30|57.13|56.83|57.17|56.87|57.17|56.87|57.12|56.82|15
1721907940000|2024-07-25 11:45:40|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|7
1721907950000|2024-07-25 11:45:50|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|8
1721907960000|2024-07-25 11:46:00|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|13
1721907970000|2024-07-25 11:46:10|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|16
1721907980000|2024-07-25 11:46:20|57.19|56.89|57.23|56.93|57.24|56.94|57.19|56.89|10
1721907990000|2024-07-25 11:46:30|57.22|56.92|57.23|56.93|57.23|56.93|57.2|56.9|10
1721908000000|2024-07-25 11:46:40|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|10
1721908010000|2024-07-25 11:46:50|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|11
1721908020000|2024-07-25 11:47:00|57.23|56.93|57.24|56.94|57.25|56.95|57.22|56.92|17
1721908030000|2024-07-25 11:47:10|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|2
1721908040000|2024-07-25 11:47:20|57.3|57|57.25|56.95|57.3|57|57.25|56.95|4
1721908050000|2024-07-25 11:47:30|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|5
1721908060000|2024-07-25 11:47:40|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|7
1721908070000|2024-07-25 11:47:50|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|11
1721908080000|2024-07-25 11:48:00|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1721908090000|2024-07-25 11:48:10|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|16
1721908100000|2024-07-25 11:48:20|57.24|56.94|57.21|56.91|57.24|56.94|57.21|56.91|12
1721908110000|2024-07-25 11:48:30|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|7
1721908120000|2024-07-25 11:48:40|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|6
1721908130000|2024-07-25 11:48:50|57.23|56.93|57.26|56.96|57.26|56.96|57.23|56.93|4
1721908140000|2024-07-25 11:49:00|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1721908150000|2024-07-25 11:49:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|10
1721908160000|2024-07-25 11:49:20|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1721908170000|2024-07-25 11:49:30|57.29|56.99|57.25|56.95|57.29|56.99|57.25|56.95|7
1721908180000|2024-07-25 11:49:40|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|9
1721908190000|2024-07-25 11:49:50|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|7
1721908200000|2024-07-25 11:50:00|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|17
1721908210000|2024-07-25 11:50:10|57.28|56.98|57.3|57|57.3|57|57.28|56.98|5
1721908220000|2024-07-25 11:50:20|57.29|56.99|57.3|57|57.3|57|57.29|56.99|12
1721908230000|2024-07-25 11:50:30|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|9
1721908240000|2024-07-25 11:50:40|57.3|57|57.32|57.02|57.32|57.02|57.3|57|9
1721908250000|2024-07-25 11:50:50|57.31|57.01|57.34|57.04|57.34|57.04|57.3|57|21
1721908260000|2024-07-25 11:51:00|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|12
1721908270000|2024-07-25 11:51:10|57.33|57.03|57.36|57.06|57.37|57.07|57.33|57.03|9
1721908280000|2024-07-25 11:51:20|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|6
1721908290000|2024-07-25 11:51:30|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|5
1721908300000|2024-07-25 11:51:40|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|5
1721908310000|2024-07-25 11:51:50|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|8
1721908320000|2024-07-25 11:52:00|57.4|57.1|57.38|57.08|57.4|57.1|57.37|57.07|15
1721908330000|2024-07-25 11:52:10|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|13
1721908340000|2024-07-25 11:52:20|57.38|57.08|57.41|57.11|57.42|57.12|57.36|57.06|11
1721908350000|2024-07-25 11:52:30|57.43|57.13|57.43|57.13|57.44|57.14|57.41|57.11|12
1721908360000|2024-07-25 11:52:40|57.44|57.14|57.47|57.17|57.48|57.18|57.44|57.14|14
1721908370000|2024-07-25 11:52:50|57.48|57.18|57.5|57.2|57.5|57.2|57.47|57.17|15
1721908380000|2024-07-25 11:53:00|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|11
1721908390000|2024-07-25 11:53:10|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|8
1721908400000|2024-07-25 11:53:20|57.5|57.2|57.5|57.2|57.52|57.22|57.5|57.2|11
1721908410000|2024-07-25 11:53:30|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|7
1721908420000|2024-07-25 11:53:40|57.52|57.22|57.48|57.18|57.52|57.22|57.48|57.18|19
1721908430000|2024-07-25 11:53:50|57.49|57.19|57.4|57.1|57.49|57.19|57.4|57.1|14
1721908440000|2024-07-25 11:54:00|57.41|57.11|57.4|57.1|57.43|57.13|57.4|57.1|18
1721908450000|2024-07-25 11:54:10|57.41|57.11|57.39|57.09|57.41|57.11|57.38|57.08|15
1721908460000|2024-07-25 11:54:20|57.38|57.08|57.37|57.07|57.38|57.08|57.35|57.05|8
1721908470000|2024-07-25 11:54:30|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|11
1721908480000|2024-07-25 11:54:40|57.36|57.06|57.37|57.07|57.38|57.08|57.36|57.06|6
1721908490000|2024-07-25 11:54:50|57.36|57.06|57.37|57.07|57.38|57.08|57.36|57.06|11
1721908500000|2024-07-25 11:55:00|57.36|57.06|57.37|57.07|57.37|57.07|57.34|57.04|15
1721908510000|2024-07-25 11:55:10|57.36|57.06|57.4|57.1|57.41|57.11|57.36|57.06|19
1721908520000|2024-07-25 11:55:20|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1721908530000|2024-07-25 11:55:30|57.4|57.1|57.4|57.1|57.43|57.13|57.39|57.09|17
1721908540000|2024-07-25 11:55:40|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|11
1721908550000|2024-07-25 11:55:50|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|5
1721908560000|2024-07-25 11:56:00|57.42|57.12|57.39|57.09|57.43|57.13|57.38|57.08|22
1721908570000|2024-07-25 11:56:10|57.38|57.08|57.37|57.07|57.4|57.1|57.37|57.07|16
1721908580000|2024-07-25 11:56:20|57.38|57.08|57.43|57.13|57.43|57.13|57.37|57.07|12
1721908590000|2024-07-25 11:56:30|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|11
1721908600000|2024-07-25 11:56:40|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|8
1721908610000|2024-07-25 11:56:50|57.44|57.14|57.4|57.1|57.46|57.16|57.4|57.1|14
1721908620000|2024-07-25 11:57:00|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|11
1721908630000|2024-07-25 11:57:10|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|15
1721908640000|2024-07-25 11:57:20|57.42|57.12|57.4|57.1|57.42|57.12|57.38|57.08|15
1721908650000|2024-07-25 11:57:30|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|12
1721908660000|2024-07-25 11:57:40|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|11
1721908670000|2024-07-25 11:57:50|57.4|57.1|57.38|57.08|57.4|57.1|57.37|57.07|13
1721908680000|2024-07-25 11:58:00|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|8
1721908690000|2024-07-25 11:58:10|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|8
1721908700000|2024-07-25 11:58:20|57.39|57.09|57.39|57.09|57.41|57.11|57.38|57.08|12
1721908710000|2024-07-25 11:58:30|57.4|57.1|57.39|57.09|57.41|57.11|57.38|57.08|15
1721908720000|2024-07-25 11:58:40|57.4|57.1|57.43|57.13|57.44|57.14|57.4|57.1|5
1721908730000|2024-07-25 11:58:50|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|5
1721908740000|2024-07-25 11:59:00|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|10
1721908750000|2024-07-25 11:59:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|6
1721908760000|2024-07-25 11:59:20|57.43|57.13|57.43|57.13|57.43|57.13|57.41|57.11|8
1721908770000|2024-07-25 11:59:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1721908780000|2024-07-25 11:59:40|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|8
1721908790000|2024-07-25 11:59:50|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|13
1721908800000|2024-07-25 12:00:00|57.39|57.09|57.33|57.03|57.4|57.1|57.32|57.02|17
1721908810000|2024-07-25 12:00:10|57.32|57.02|57.3|57|57.37|57.07|57.3|57|18
1721908820000|2024-07-25 12:00:20|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|12
1721908830000|2024-07-25 12:00:30|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|11
1721908840000|2024-07-25 12:00:40|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1721908850000|2024-07-25 12:00:50|57.29|56.99|57.26|56.96|57.29|56.99|57.21|56.91|10
1721908860000|2024-07-25 12:01:00|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|9
1721908870000|2024-07-25 12:01:10|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|6
1721908880000|2024-07-25 12:01:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1721908890000|2024-07-25 12:01:30|57.27|56.97|57.29|56.99|57.3|57|57.27|56.97|7
1721908900000|2024-07-25 12:01:40|57.3|57|57.29|56.99|57.3|57|57.29|56.99|10
1721908910000|2024-07-25 12:01:50|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1721908920000|2024-07-25 12:02:00|57.3|57|57.27|56.97|57.3|57|57.27|56.97|10
1721908930000|2024-07-25 12:02:10|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|4
1721908940000|2024-07-25 12:02:20|57.3|57|57.27|56.97|57.3|57|57.27|56.97|14
1721908950000|2024-07-25 12:02:30|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|6
1721908960000|2024-07-25 12:02:40|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|2
1721908970000|2024-07-25 12:02:50|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|9
1721908980000|2024-07-25 12:03:00|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1721908990000|2024-07-25 12:03:10|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|5
1721909000000|2024-07-25 12:03:20|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1721909010000|2024-07-25 12:03:30|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|5
1721909020000|2024-07-25 12:03:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1721909030000|2024-07-25 12:03:50|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|3
1721909040000|2024-07-25 12:04:00|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|4
1721909050000|2024-07-25 12:04:10|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|6
1721909070000|2024-07-25 12:04:30|57.27|56.97|57.22|56.92|57.27|56.97|57.22|56.92|8
1721909080000|2024-07-25 12:04:40|57.23|56.93|57.19|56.89|57.23|56.93|57.18|56.88|16
1721909090000|2024-07-25 12:04:50|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|15
1721909100000|2024-07-25 12:05:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|10
1721909110000|2024-07-25 12:05:10|57.19|56.89|57.22|56.92|57.22|56.92|57.18|56.88|10
1721909120000|2024-07-25 12:05:20|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|4
1721909130000|2024-07-25 12:05:30|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|2
1721909140000|2024-07-25 12:05:40|57.22|56.92|57.29|56.99|57.3|57|57.22|56.92|5
1721909150000|2024-07-25 12:05:50|57.3|57|57.28|56.98|57.3|57|57.28|56.98|9
1721909160000|2024-07-25 12:06:00|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|10
1721909170000|2024-07-25 12:06:10|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|7
1721909180000|2024-07-25 12:06:20|57.3|57|57.31|57.01|57.33|57.03|57.3|57|14
1721909190000|2024-07-25 12:06:30|57.32|57.02|57.37|57.07|57.38|57.08|57.32|57.02|10
1721909200000|2024-07-25 12:06:40|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|10
1721909210000|2024-07-25 12:06:50|57.42|57.12|57.4|57.1|57.42|57.12|57.4|57.1|9
1721909220000|2024-07-25 12:07:00|57.39|57.09|57.39|57.09|57.41|57.11|57.38|57.08|6
1721909250000|2024-07-25 12:07:30|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1721909260000|2024-07-25 12:07:40|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|11
1721909270000|2024-07-25 12:07:50|57.4|57.1|57.41|57.11|57.42|57.12|57.39|57.09|8
1721909280000|2024-07-25 12:08:00|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1721909290000|2024-07-25 12:08:10|57.45|57.15|57.46|57.16|57.52|57.22|57.45|57.15|9
1721909300000|2024-07-25 12:08:20|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|7
1721909310000|2024-07-25 12:08:30|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|8
1721909320000|2024-07-25 12:08:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|10
1721909330000|2024-07-25 12:08:50|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|9
1721909340000|2024-07-25 12:09:00|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1721909350000|2024-07-25 12:09:10|57.49|57.19|57.52|57.22|57.52|57.22|57.49|57.19|9
1721909360000|2024-07-25 12:09:20|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|17
1721909370000|2024-07-25 12:09:30|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|9
1721909380000|2024-07-25 12:09:40|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1721909390000|2024-07-25 12:09:50|57.51|57.21|57.5|57.2|57.52|57.22|57.49|57.19|15
1721909400000|2024-07-25 12:10:00|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|16
1721909410000|2024-07-25 12:10:10|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|9
1721909420000|2024-07-25 12:10:20|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|5
1721909430000|2024-07-25 12:10:30|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1721909440000|2024-07-25 12:10:40|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|4
1721909450000|2024-07-25 12:10:50|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|11
1721909460000|2024-07-25 12:11:00|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1721909470000|2024-07-25 12:11:10|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1721909480000|2024-07-25 12:11:20|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1721909490000|2024-07-25 12:11:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|10
1721909500000|2024-07-25 12:11:40|57.49|57.19|57.51|57.21|57.51|57.21|57.48|57.18|11
1721909510000|2024-07-25 12:11:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1721909520000|2024-07-25 12:12:00|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1721909530000|2024-07-25 12:12:10|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|8
1721909540000|2024-07-25 12:12:20|57.51|57.21|57.57|57.27|57.57|57.27|57.5|57.2|11
1721909550000|2024-07-25 12:12:30|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|9
1721909560000|2024-07-25 12:12:40|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|15
1721909570000|2024-07-25 12:12:50|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|5
1721909590000|2024-07-25 12:13:10|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|20
1721909600000|2024-07-25 12:13:20|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|11
1721909610000|2024-07-25 12:13:30|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|7
1721909620000|2024-07-25 12:13:40|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|13
1721909630000|2024-07-25 12:13:50|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|11
1721909640000|2024-07-25 12:14:00|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|9
1721909650000|2024-07-25 12:14:10|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|8
1721909660000|2024-07-25 12:14:20|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|16
1721909670000|2024-07-25 12:14:30|57.61|57.31|57.58|57.28|57.61|57.31|57.56|57.26|15
1721909680000|2024-07-25 12:14:40|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|2
1721909690000|2024-07-25 12:14:50|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|10
1721909700000|2024-07-25 12:15:00|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|10
1721909710000|2024-07-25 12:15:10|57.56|57.26|57.5|57.2|57.57|57.27|57.5|57.2|16
1721909720000|2024-07-25 12:15:20|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|9
1721909730000|2024-07-25 12:15:30|57.55|57.25|57.57|57.27|57.58|57.28|57.54|57.24|13
1721909740000|2024-07-25 12:15:40|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|9
1721909750000|2024-07-25 12:15:50|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|8
1721909760000|2024-07-25 12:16:00|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|18
1721909770000|2024-07-25 12:16:10|57.57|57.27|57.58|57.28|57.6|57.3|57.57|57.27|17
1721909780000|2024-07-25 12:16:20|57.6|57.3|57.58|57.28|57.6|57.3|57.57|57.27|12
1721909790000|2024-07-25 12:16:30|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|9
1721909800000|2024-07-25 12:16:40|57.57|57.27|57.57|57.27|57.58|57.28|57.55|57.25|19
1721909810000|2024-07-25 12:16:50|57.56|57.26|57.56|57.26|57.58|57.28|57.56|57.26|18
1721909820000|2024-07-25 12:17:00|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|19
1721909830000|2024-07-25 12:17:10|57.59|57.29|57.59|57.29|57.61|57.31|57.57|57.27|11
1721909840000|2024-07-25 12:17:20|57.61|57.31|57.64|57.34|57.64|57.34|57.59|57.29|12
1721909850000|2024-07-25 12:17:30|57.66|57.36|57.67|57.37|57.68|57.38|57.65|57.35|10
1721909860000|2024-07-25 12:17:40|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|7
1721909870000|2024-07-25 12:17:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|14
1721909880000|2024-07-25 12:18:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|17
1721909890000|2024-07-25 12:18:10|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|7
1721909900000|2024-07-25 12:18:20|57.69|57.39|57.65|57.35|57.7|57.4|57.64|57.34|10
1721909910000|2024-07-25 12:18:30|57.66|57.36|57.59|57.29|57.66|57.36|57.59|57.29|16
1721909920000|2024-07-25 12:18:40|57.58|57.28|57.57|57.27|57.59|57.29|57.57|57.27|6
1721909930000|2024-07-25 12:18:50|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|9
1721909940000|2024-07-25 12:19:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1721909950000|2024-07-25 12:19:10|57.57|57.27|57.57|57.27|57.57|57.27|57.55|57.25|11
1721909960000|2024-07-25 12:19:20|57.56|57.26|57.56|57.26|57.58|57.28|57.56|57.26|11
1721909970000|2024-07-25 12:19:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|8
1721909980000|2024-07-25 12:19:40|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|15
1721909990000|2024-07-25 12:19:50|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|12
1721910000000|2024-07-25 12:20:00|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|9
1721910010000|2024-07-25 12:20:10|57.57|57.27|57.56|57.26|57.58|57.28|57.55|57.25|19
1721910020000|2024-07-25 12:20:20|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1721910030000|2024-07-25 12:20:30|57.56|57.26|57.55|57.25|57.56|57.26|57.51|57.21|13
1721910040000|2024-07-25 12:20:40|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|21
1721910050000|2024-07-25 12:20:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|10
1721910060000|2024-07-25 12:21:00|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|7
1721910070000|2024-07-25 12:21:10|57.54|57.24|57.55|57.25|57.58|57.28|57.54|57.24|15
1721910080000|2024-07-25 12:21:20|57.56|57.26|57.57|57.27|57.58|57.28|57.55|57.25|15
1721910090000|2024-07-25 12:21:30|57.58|57.28|57.56|57.26|57.58|57.28|57.55|57.25|16
1721910100000|2024-07-25 12:21:40|57.57|57.27|57.6|57.3|57.62|57.32|57.56|57.26|13
1721910110000|2024-07-25 12:21:50|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|7
1721910120000|2024-07-25 12:22:00|57.62|57.32|57.65|57.35|57.66|57.36|57.6|57.3|16
1721910130000|2024-07-25 12:22:10|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|25
1721910140000|2024-07-25 12:22:20|57.62|57.32|57.61|57.31|57.63|57.33|57.61|57.31|11
1721910150000|2024-07-25 12:22:30|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|13
1721910160000|2024-07-25 12:22:40|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|6
1721910170000|2024-07-25 12:22:50|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1721910180000|2024-07-25 12:23:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1721910190000|2024-07-25 12:23:10|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|8
1721910200000|2024-07-25 12:23:20|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|6
1721910210000|2024-07-25 12:23:30|57.67|57.37|57.61|57.31|57.67|57.37|57.61|57.31|16
1721910220000|2024-07-25 12:23:40|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|10
1721910230000|2024-07-25 12:23:50|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|12
1721910240000|2024-07-25 12:24:00|57.6|57.3|57.63|57.33|57.64|57.34|57.6|57.3|8
1721910250000|2024-07-25 12:24:10|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|3
1721910260000|2024-07-25 12:24:20|57.64|57.34|57.63|57.33|57.65|57.35|57.62|57.32|9
1721910270000|2024-07-25 12:24:30|57.62|57.32|57.66|57.36|57.67|57.37|57.62|57.32|9
1721910280000|2024-07-25 12:24:40|57.65|57.35|57.63|57.33|57.66|57.36|57.62|57.32|13
1721910290000|2024-07-25 12:24:50|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|21
1721910300000|2024-07-25 12:25:00|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|12
1721910310000|2024-07-25 12:25:10|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|19
1721910320000|2024-07-25 12:25:20|57.58|57.28|57.58|57.28|57.6|57.3|57.58|57.28|22
1721910330000|2024-07-25 12:25:30|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|17
1721910340000|2024-07-25 12:25:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1721910350000|2024-07-25 12:25:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|11
1721910360000|2024-07-25 12:26:00|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|7
1721910370000|2024-07-25 12:26:10|57.6|57.3|57.61|57.31|57.61|57.31|57.59|57.29|6
1721910380000|2024-07-25 12:26:20|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|10
1721910390000|2024-07-25 12:26:30|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|13
1721910400000|2024-07-25 12:26:40|57.61|57.31|57.59|57.29|57.62|57.32|57.57|57.27|9
1721910410000|2024-07-25 12:26:50|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|14
1721910420000|2024-07-25 12:27:00|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|8
1721910430000|2024-07-25 12:27:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|8
1721910440000|2024-07-25 12:27:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1721910450000|2024-07-25 12:27:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|9
1721910460000|2024-07-25 12:27:40|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|15
1721910470000|2024-07-25 12:27:50|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|12
1721910480000|2024-07-25 12:28:00|57.56|57.26|57.47|57.17|57.57|57.27|57.47|57.17|14
1721910490000|2024-07-25 12:28:10|57.46|57.16|57.44|57.14|57.47|57.17|57.44|57.14|8
1721910500000|2024-07-25 12:28:20|57.41|57.11|57.45|57.15|57.46|57.16|57.41|57.11|13
1721910510000|2024-07-25 12:28:30|57.44|57.14|57.45|57.15|57.47|57.17|57.42|57.12|18
1721910520000|2024-07-25 12:28:40|57.46|57.16|57.39|57.09|57.47|57.17|57.39|57.09|10
1721910530000|2024-07-25 12:28:50|57.4|57.1|57.39|57.09|57.43|57.13|57.39|57.09|20
1721910540000|2024-07-25 12:29:00|57.4|57.1|57.43|57.13|57.43|57.13|57.39|57.09|18
1721910550000|2024-07-25 12:29:10|57.41|57.11|57.41|57.11|57.43|57.13|57.39|57.09|14
1721910560000|2024-07-25 12:29:20|57.4|57.1|57.48|57.18|57.48|57.18|57.4|57.1|18
1721910570000|2024-07-25 12:29:30|57.47|57.17|57.47|57.17|57.49|57.19|57.47|57.17|16
1721910580000|2024-07-25 12:29:40|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|7
1721910590000|2024-07-25 12:29:50|57.47|57.17|57.48|57.18|57.49|57.19|57.46|57.16|13
1721910600000|2024-07-25 12:30:00|57.5|57.2|57.49|57.19|57.51|57.21|57.46|57.16|30
1721910610000|2024-07-25 12:30:10|57.48|57.18|57.48|57.18|57.53|57.23|57.46|57.16|24
1721910620000|2024-07-25 12:30:20|57.47|57.17|57.43|57.13|57.49|57.19|57.41|57.11|20
1721910630000|2024-07-25 12:30:30|57.44|57.14|57.43|57.13|57.45|57.15|57.38|57.08|23
1721910640000|2024-07-25 12:30:40|57.45|57.15|57.46|57.16|57.46|57.16|57.41|57.11|25
1721910650000|2024-07-25 12:30:50|57.45|57.15|57.5|57.2|57.53|57.23|57.45|57.15|15
1721910660000|2024-07-25 12:31:00|57.51|57.21|57.58|57.28|57.58|57.28|57.51|57.21|13
1721910670000|2024-07-25 12:31:10|57.57|57.27|57.63|57.33|57.65|57.35|57.56|57.26|22
1721910680000|2024-07-25 12:31:20|57.62|57.32|57.75|57.45|57.75|57.45|57.62|57.32|23
1721910690000|2024-07-25 12:31:30|57.74|57.44|57.61|57.31|57.74|57.44|57.61|57.31|24
1721910700000|2024-07-25 12:31:40|57.62|57.32|57.53|57.23|57.63|57.33|57.53|57.23|21
1721910710000|2024-07-25 12:31:50|57.52|57.22|57.55|57.25|57.55|57.25|57.51|57.21|18
1721910720000|2024-07-25 12:32:00|57.54|57.24|57.57|57.27|57.57|57.27|57.48|57.18|24
1721910730000|2024-07-25 12:32:10|57.59|57.29|57.6|57.3|57.63|57.33|57.58|57.28|25
1721910740000|2024-07-25 12:32:20|57.61|57.31|57.62|57.32|57.62|57.32|57.57|57.27|23
1721910750000|2024-07-25 12:32:30|57.63|57.33|57.65|57.35|57.67|57.37|57.61|57.31|25
1721910760000|2024-07-25 12:32:40|57.64|57.34|57.63|57.33|57.65|57.35|57.61|57.31|24
1721910770000|2024-07-25 12:32:50|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|13
1721910780000|2024-07-25 12:33:00|57.61|57.31|57.62|57.32|57.63|57.33|57.6|57.3|17
1721910790000|2024-07-25 12:33:10|57.61|57.31|57.64|57.34|57.65|57.35|57.6|57.3|23
1721910800000|2024-07-25 12:33:20|57.63|57.33|57.67|57.37|57.68|57.38|57.61|57.31|16
1721910810000|2024-07-25 12:33:30|57.64|57.34|57.61|57.31|57.64|57.34|57.58|57.28|22
1721910820000|2024-07-25 12:33:40|57.62|57.32|57.68|57.38|57.69|57.39|57.59|57.29|24
1721910830000|2024-07-25 12:33:50|57.69|57.39|57.72|57.42|57.73|57.43|57.69|57.39|22
1721910840000|2024-07-25 12:34:00|57.71|57.41|57.63|57.33|57.71|57.41|57.62|57.32|24
1721910850000|2024-07-25 12:34:10|57.64|57.34|57.67|57.37|57.67|57.37|57.59|57.29|24
1721910860000|2024-07-25 12:34:20|57.68|57.38|57.68|57.38|57.68|57.38|57.66|57.36|19
1721910870000|2024-07-25 12:34:30|57.67|57.37|57.65|57.35|57.68|57.38|57.6|57.3|24
1721910880000|2024-07-25 12:34:40|57.66|57.36|57.6|57.3|57.66|57.36|57.6|57.3|19
1721910890000|2024-07-25 12:34:50|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|13
1721910900000|2024-07-25 12:35:00|57.54|57.24|57.55|57.25|57.57|57.27|57.53|57.23|19
1721910910000|2024-07-25 12:35:10|57.54|57.24|57.59|57.29|57.6|57.3|57.54|57.24|14
1721910920000|2024-07-25 12:35:20|57.58|57.28|57.54|57.24|57.58|57.28|57.52|57.22|21
1721910930000|2024-07-25 12:35:30|57.53|57.23|57.5|57.2|57.53|57.23|57.49|57.19|21
1721910940000|2024-07-25 12:35:40|57.49|57.19|57.5|57.2|57.51|57.21|57.45|57.15|21
1721910950000|2024-07-25 12:35:50|57.49|57.19|57.53|57.23|57.54|57.24|57.49|57.19|7
1721910960000|2024-07-25 12:36:00|57.54|57.24|57.57|57.27|57.58|57.28|57.53|57.23|13
1721910970000|2024-07-25 12:36:10|57.59|57.29|57.58|57.28|57.59|57.29|57.56|57.26|21
1721910980000|2024-07-25 12:36:20|57.57|57.27|57.57|57.27|57.65|57.35|57.56|57.26|20
1721910990000|2024-07-25 12:36:30|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|15
1721911000000|2024-07-25 12:36:40|57.57|57.27|57.57|57.27|57.59|57.29|57.57|57.27|11
1721911010000|2024-07-25 12:36:50|57.58|57.28|57.53|57.23|57.58|57.28|57.53|57.23|11
1721911020000|2024-07-25 12:37:00|57.54|57.24|57.56|57.26|57.58|57.28|57.54|57.24|16
1721911030000|2024-07-25 12:37:10|57.55|57.25|57.47|57.17|57.56|57.26|57.47|57.17|15
1721911040000|2024-07-25 12:37:20|57.46|57.16|57.48|57.18|57.51|57.21|57.45|57.15|18
1721911050000|2024-07-25 12:37:30|57.47|57.17|57.48|57.18|57.48|57.18|57.43|57.13|23
1721911060000|2024-07-25 12:37:40|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|17
1721911070000|2024-07-25 12:37:50|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|24
1721911080000|2024-07-25 12:38:00|57.5|57.2|57.53|57.23|57.54|57.24|57.49|57.19|17
1721911090000|2024-07-25 12:38:10|57.54|57.24|57.51|57.21|57.56|57.26|57.51|57.21|25
1721911100000|2024-07-25 12:38:20|57.52|57.22|57.51|57.21|57.52|57.22|57.49|57.19|22
1721911110000|2024-07-25 12:38:30|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|17
1721911120000|2024-07-25 12:38:40|57.52|57.22|57.53|57.23|57.54|57.24|57.51|57.21|11
1721911130000|2024-07-25 12:38:50|57.52|57.22|57.51|57.21|57.53|57.23|57.49|57.19|20
1721911140000|2024-07-25 12:39:00|57.5|57.2|57.5|57.2|57.53|57.23|57.49|57.19|18
1721911150000|2024-07-25 12:39:10|57.49|57.19|57.47|57.17|57.5|57.2|57.45|57.15|17
1721911160000|2024-07-25 12:39:20|57.48|57.18|57.48|57.18|57.49|57.19|57.46|57.16|13
1721911170000|2024-07-25 12:39:30|57.47|57.17|57.44|57.14|57.49|57.19|57.44|57.14|12
1721911180000|2024-07-25 12:39:40|57.43|57.13|57.38|57.08|57.43|57.13|57.36|57.06|13
1721911190000|2024-07-25 12:39:50|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|8
1721911210000|2024-07-25 12:40:10|57.4|57.1|57.39|57.09|57.42|57.12|57.37|57.07|17
1721911220000|2024-07-25 12:40:20|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|14
1721911230000|2024-07-25 12:40:30|57.38|57.08|57.38|57.08|57.39|57.09|57.37|57.07|9
1721911240000|2024-07-25 12:40:40|57.37|57.07|57.33|57.03|57.37|57.07|57.3|57|10
1721911250000|2024-07-25 12:40:50|57.34|57.04|57.38|57.08|57.38|57.08|57.34|57.04|4
1721911260000|2024-07-25 12:41:00|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|2
1721911270000|2024-07-25 12:41:10|57.41|57.11|57.44|57.14|57.44|57.14|57.4|57.1|10
1721911280000|2024-07-25 12:41:20|57.43|57.13|57.43|57.13|57.45|57.15|57.41|57.11|20
1721911290000|2024-07-25 12:41:30|57.44|57.14|57.41|57.11|57.45|57.15|57.41|57.11|20
1721911300000|2024-07-25 12:41:40|57.43|57.13|57.39|57.09|57.43|57.13|57.38|57.08|16
1721911310000|2024-07-25 12:41:50|57.38|57.08|57.31|57.01|57.39|57.09|57.3|57|18
1721911320000|2024-07-25 12:42:00|57.3|57|57.31|57.01|57.32|57.02|57.3|57|17
1721911330000|2024-07-25 12:42:10|57.3|57|57.29|56.99|57.32|57.02|57.29|56.99|13
1721911340000|2024-07-25 12:42:20|57.27|56.97|57.24|56.94|57.29|56.99|57.23|56.93|21
1721911350000|2024-07-25 12:42:30|57.23|56.93|57.16|56.86|57.24|56.94|57.13|56.83|22
1721911360000|2024-07-25 12:42:40|57.17|56.87|57.17|56.87|57.19|56.89|57.16|56.86|19
1721911370000|2024-07-25 12:42:50|57.16|56.86|57.16|56.86|57.17|56.87|57.11|56.81|16
1721911380000|2024-07-25 12:43:00|57.17|56.87|57.19|56.89|57.2|56.9|57.13|56.83|22
1721911390000|2024-07-25 12:43:10|57.2|56.9|57.22|56.92|57.23|56.93|57.18|56.88|20
1721911400000|2024-07-25 12:43:20|57.21|56.91|57.17|56.87|57.22|56.92|57.17|56.87|14
1721911410000|2024-07-25 12:43:30|57.18|56.88|57.2|56.9|57.2|56.9|57.14|56.84|14
1721911420000|2024-07-25 12:43:40|57.19|56.89|57.16|56.86|57.2|56.9|57.15|56.85|8
1721911430000|2024-07-25 12:43:50|57.15|56.85|57.11|56.81|57.16|56.86|57.11|56.81|10
1721911440000|2024-07-25 12:44:00|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|12
1721911450000|2024-07-25 12:44:10|57.12|56.82|57.18|56.88|57.2|56.9|57.12|56.82|16
1721911460000|2024-07-25 12:44:20|57.17|56.87|57.12|56.82|57.17|56.87|57.08|56.78|19
1721911470000|2024-07-25 12:44:30|57.11|56.81|57.16|56.86|57.16|56.86|57.1|56.8|16
1721911480000|2024-07-25 12:44:40|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|12
1721911490000|2024-07-25 12:44:50|57.17|56.87|57.19|56.89|57.23|56.93|57.17|56.87|18
1721911500000|2024-07-25 12:45:00|57.18|56.88|57.28|56.98|57.28|56.98|57.18|56.88|13
1721911510000|2024-07-25 12:45:10|57.29|56.99|57.3|57|57.3|57|57.27|56.97|14
1721911520000|2024-07-25 12:45:20|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|13
1721911530000|2024-07-25 12:45:30|57.29|56.99|57.29|56.99|57.3|57|57.27|56.97|9
1721911540000|2024-07-25 12:45:40|57.28|56.98|57.31|57.01|57.32|57.02|57.27|56.97|11
1721911550000|2024-07-25 12:45:50|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|16
1721911560000|2024-07-25 12:46:00|57.27|56.97|57.27|56.97|57.29|56.99|57.26|56.96|13
1721911570000|2024-07-25 12:46:10|57.26|56.96|57.3|57|57.31|57.01|57.26|56.96|9
1721911580000|2024-07-25 12:46:20|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|11
1721911590000|2024-07-25 12:46:30|57.32|57.02|57.29|56.99|57.32|57.02|57.29|56.99|10
1721911610000|2024-07-25 12:46:50|57.28|56.98|57.25|56.95|57.28|56.98|57.25|56.95|8
1721911620000|2024-07-25 12:47:00|57.27|56.97|57.26|56.96|57.27|56.97|57.21|56.91|14
1721911630000|2024-07-25 12:47:10|57.25|56.95|57.25|56.95|57.27|56.97|57.21|56.91|14
1721911640000|2024-07-25 12:47:20|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|5
1721911650000|2024-07-25 12:47:30|57.21|56.91|57.23|56.93|57.26|56.96|57.21|56.91|18
1721911660000|2024-07-25 12:47:40|57.22|56.92|57.15|56.85|57.22|56.92|57.15|56.85|18
1721911670000|2024-07-25 12:47:50|57.16|56.86|57.09|56.79|57.16|56.86|57.07|56.77|15
1721911680000|2024-07-25 12:48:00|57.1|56.8|57.16|56.86|57.18|56.88|57.1|56.8|21
1721911690000|2024-07-25 12:48:10|57.17|56.87|57.19|56.89|57.2|56.9|57.16|56.86|21
1721911700000|2024-07-25 12:48:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|16
1721911710000|2024-07-25 12:48:30|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|10
1721911720000|2024-07-25 12:48:40|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|9
1721911730000|2024-07-25 12:48:50|57.16|56.86|57.2|56.9|57.2|56.9|57.16|56.86|8
1721911740000|2024-07-25 12:49:00|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|13
1721911750000|2024-07-25 12:49:10|57.2|56.9|57.19|56.89|57.2|56.9|57.17|56.87|8
1721911760000|2024-07-25 12:49:20|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|7
1721911770000|2024-07-25 12:49:30|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|12
1721911780000|2024-07-25 12:49:40|57.25|56.95|57.26|56.96|57.27|56.97|57.24|56.94|16
1721911790000|2024-07-25 12:49:50|57.27|56.97|57.29|56.99|57.31|57.01|57.25|56.95|24
1721911800000|2024-07-25 12:50:00|57.3|57|57.33|57.03|57.34|57.04|57.29|56.99|20
1721911810000|2024-07-25 12:50:10|57.31|57.01|57.29|56.99|57.36|57.06|57.29|56.99|17
1721911820000|2024-07-25 12:50:20|57.3|57|57.3|57|57.34|57.04|57.3|57|11
1721911830000|2024-07-25 12:50:30|57.31|57.01|57.35|57.05|57.36|57.06|57.3|57|7
1721911840000|2024-07-25 12:50:40|57.36|57.06|57.37|57.07|57.38|57.08|57.35|57.05|15
1721911850000|2024-07-25 12:50:50|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|9
1721911860000|2024-07-25 12:51:00|57.39|57.09|57.35|57.05|57.39|57.09|57.35|57.05|9
1721911870000|2024-07-25 12:51:10|57.34|57.04|57.33|57.03|57.35|57.05|57.29|56.99|22
1721911880000|2024-07-25 12:51:20|57.34|57.04|57.3|57|57.34|57.04|57.3|57|12
1721911890000|2024-07-25 12:51:30|57.32|57.02|57.28|56.98|57.32|57.02|57.27|56.97|12
1721911900000|2024-07-25 12:51:40|57.27|56.97|57.25|56.95|57.28|56.98|57.25|56.95|5
1721911910000|2024-07-25 12:51:50|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|10
1721911920000|2024-07-25 12:52:00|57.25|56.95|57.27|56.97|57.28|56.98|57.24|56.94|12
1721911930000|2024-07-25 12:52:10|57.26|56.96|57.25|56.95|57.27|56.97|57.24|56.94|8
1721911940000|2024-07-25 12:52:20|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1721911950000|2024-07-25 12:52:30|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1721911960000|2024-07-25 12:52:40|57.23|56.93|57.2|56.9|57.23|56.93|57.2|56.9|4
1721911970000|2024-07-25 12:52:50|57.19|56.89|57.22|56.92|57.24|56.94|57.19|56.89|8
1721911980000|2024-07-25 12:53:00|57.21|56.91|57.19|56.89|57.22|56.92|57.19|56.89|14
1721911990000|2024-07-25 12:53:10|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|15
1721912000000|2024-07-25 12:53:20|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|14
1721912010000|2024-07-25 12:53:30|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|5
1721912020000|2024-07-25 12:53:40|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|6
1721912030000|2024-07-25 12:53:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|4
1721912040000|2024-07-25 12:54:00|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|7
1721912050000|2024-07-25 12:54:10|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1721912060000|2024-07-25 12:54:20|57.19|56.89|57.19|56.89|57.21|56.91|57.18|56.88|14
1721912070000|2024-07-25 12:54:30|57.2|56.9|57.18|56.88|57.24|56.94|57.18|56.88|11
1721912080000|2024-07-25 12:54:40|57.17|56.87|57.23|56.93|57.25|56.95|57.17|56.87|17
1721912090000|2024-07-25 12:54:50|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|5
1721912100000|2024-07-25 12:55:00|57.24|56.94|57.2|56.9|57.25|56.95|57.2|56.9|10
1721912110000|2024-07-25 12:55:10|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|11
1721912120000|2024-07-25 12:55:20|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|10
1721912130000|2024-07-25 12:55:30|57.14|56.84|57.15|56.85|57.16|56.86|57.13|56.83|10
1721912140000|2024-07-25 12:55:40|57.14|56.84|57.09|56.79|57.16|56.86|57.09|56.79|15
1721912150000|2024-07-25 12:55:50|57.1|56.8|57.14|56.84|57.16|56.86|57.1|56.8|15
1721912160000|2024-07-25 12:56:00|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1721912170000|2024-07-25 12:56:10|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|12
1721912180000|2024-07-25 12:56:20|57.14|56.84|57.15|56.85|57.17|56.87|57.14|56.84|9
1721912190000|2024-07-25 12:56:30|57.16|56.86|57.1|56.8|57.16|56.86|57.1|56.8|9
1721912200000|2024-07-25 12:56:40|57.09|56.79|57.06|56.76|57.1|56.8|57.05|56.75|18
1721912210000|2024-07-25 12:56:50|57.05|56.75|57.06|56.76|57.07|56.77|57.05|56.75|9
1721912220000|2024-07-25 12:57:00|57.05|56.75|57.05|56.75|57.07|56.77|57.05|56.75|13
1721912230000|2024-07-25 12:57:10|57.04|56.74|57.08|56.78|57.09|56.79|57.04|56.74|9
1721912240000|2024-07-25 12:57:20|57.09|56.79|57.09|56.79|57.12|56.82|57.08|56.78|14
1721912250000|2024-07-25 12:57:30|57.07|56.77|57.12|56.82|57.12|56.82|57.07|56.77|12
1721912260000|2024-07-25 12:57:40|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|7
1721912270000|2024-07-25 12:57:50|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1721912280000|2024-07-25 12:58:00|57.14|56.84|57.13|56.83|57.14|56.84|57.11|56.81|17
1721912290000|2024-07-25 12:58:10|57.12|56.82|57.14|56.84|57.15|56.85|57.09|56.79|10
1721912300000|2024-07-25 12:58:20|57.16|56.86|57.18|56.88|57.18|56.88|57.14|56.84|19
1721912310000|2024-07-25 12:58:30|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|14
1721912320000|2024-07-25 12:58:40|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|5
1721912330000|2024-07-25 12:58:50|57.17|56.87|57.14|56.84|57.17|56.87|57.14|56.84|14
1721912340000|2024-07-25 12:59:00|57.13|56.83|57.11|56.81|57.13|56.83|57.11|56.81|15
1721912350000|2024-07-25 12:59:10|57.12|56.82|57.14|56.84|57.14|56.84|57.11|56.81|5
1721912360000|2024-07-25 12:59:20|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|9
1721912370000|2024-07-25 12:59:30|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|6
1721912380000|2024-07-25 12:59:40|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|8
1721912390000|2024-07-25 12:59:50|57.18|56.88|57.19|56.89|57.21|56.91|57.18|56.88|12
1721912400000|2024-07-25 13:00:00|57.2|56.9|57.17|56.87|57.22|56.92|57.17|56.87|20
1721912410000|2024-07-25 13:00:10|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|12
1721912420000|2024-07-25 13:00:20|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|9
1721912430000|2024-07-25 13:00:30|57.09|56.79|57.07|56.77|57.1|56.8|57.05|56.75|12
1721912440000|2024-07-25 13:00:40|57.06|56.76|57.07|56.77|57.07|56.77|57.05|56.75|6
1721912450000|2024-07-25 13:00:50|57.06|56.76|57.1|56.8|57.1|56.8|57.05|56.75|11
1721912460000|2024-07-25 13:01:00|57.11|56.81|57.15|56.85|57.15|56.85|57.11|56.81|13
1721912470000|2024-07-25 13:01:10|57.14|56.84|57.15|56.85|57.17|56.87|57.14|56.84|19
1721912480000|2024-07-25 13:01:20|57.14|56.84|57.13|56.83|57.16|56.86|57.11|56.81|22
1721912490000|2024-07-25 13:01:30|57.14|56.84|57.09|56.79|57.14|56.84|57.08|56.78|20
1721912500000|2024-07-25 13:01:40|57.1|56.8|57.06|56.76|57.11|56.81|57.06|56.76|13
1721912510000|2024-07-25 13:01:50|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|12
1721912520000|2024-07-25 13:02:00|57.05|56.75|57.02|56.72|57.06|56.76|57.02|56.72|12
1721912530000|2024-07-25 13:02:10|57.01|56.71|56.97|56.67|57.01|56.71|56.96|56.66|7
1721912540000|2024-07-25 13:02:20|56.96|56.66|57|56.7|57|56.7|56.9|56.6|19
1721912550000|2024-07-25 13:02:30|57.01|56.71|56.96|56.66|57.01|56.71|56.96|56.66|17
1721912560000|2024-07-25 13:02:40|56.95|56.65|56.94|56.64|56.97|56.67|56.94|56.64|16
1721912570000|2024-07-25 13:02:50|56.95|56.65|56.96|56.66|56.97|56.67|56.94|56.64|12
1721912580000|2024-07-25 13:03:00|56.97|56.67|56.98|56.68|57.01|56.71|56.96|56.66|14
1721912590000|2024-07-25 13:03:10|56.99|56.69|56.96|56.66|57|56.7|56.96|56.66|15
1721912600000|2024-07-25 13:03:20|56.94|56.64|56.96|56.66|56.98|56.68|56.94|56.64|13
1721912610000|2024-07-25 13:03:30|56.95|56.65|56.94|56.64|56.97|56.67|56.94|56.64|9
1721912620000|2024-07-25 13:03:40|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|8
1721912630000|2024-07-25 13:03:50|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|8
1721912640000|2024-07-25 13:04:00|56.96|56.66|56.96|56.66|56.98|56.68|56.95|56.65|9
1721912650000|2024-07-25 13:04:10|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|18
1721912660000|2024-07-25 13:04:20|56.98|56.68|57.03|56.73|57.06|56.76|56.98|56.68|12
1721912670000|2024-07-25 13:04:30|57.05|56.75|57.01|56.71|57.1|56.8|57.01|56.71|21
1721912680000|2024-07-25 13:04:40|57|56.7|56.99|56.69|57.03|56.73|56.99|56.69|21
1721912690000|2024-07-25 13:04:50|57.01|56.71|56.96|56.66|57.01|56.71|56.94|56.64|17
1721912700000|2024-07-25 13:05:00|56.94|56.64|56.98|56.68|56.98|56.68|56.91|56.61|24
1721912710000|2024-07-25 13:05:10|57.01|56.71|57|56.7|57.03|56.73|56.99|56.69|23
1721912720000|2024-07-25 13:05:20|57.01|56.71|57.04|56.74|57.04|56.74|56.99|56.69|17
1721912730000|2024-07-25 13:05:30|57.05|56.75|57.05|56.75|57.05|56.75|57|56.7|16
1721912740000|2024-07-25 13:05:40|57.07|56.77|57.05|56.75|57.07|56.77|56.99|56.69|19
1721912750000|2024-07-25 13:05:50|57.06|56.76|57.02|56.72|57.06|56.76|57|56.7|19
1721912760000|2024-07-25 13:06:00|57.03|56.73|57.04|56.74|57.06|56.76|57.03|56.73|19
1721912770000|2024-07-25 13:06:10|57.03|56.73|57|56.7|57.04|56.74|56.99|56.69|19
1721912780000|2024-07-25 13:06:20|56.99|56.69|56.97|56.67|57|56.7|56.96|56.66|23
1721912790000|2024-07-25 13:06:30|56.98|56.68|57.05|56.75|57.05|56.75|56.98|56.68|11
1721912800000|2024-07-25 13:06:40|57.04|56.74|56.97|56.67|57.04|56.74|56.97|56.67|18
1721912810000|2024-07-25 13:06:50|56.99|56.69|56.95|56.65|56.99|56.69|56.95|56.65|15
1721912820000|2024-07-25 13:07:00|56.96|56.66|56.96|56.66|56.97|56.67|56.94|56.64|23
1721912830000|2024-07-25 13:07:10|56.95|56.65|56.98|56.68|56.99|56.69|56.94|56.64|15
1721912840000|2024-07-25 13:07:20|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|14
1721912850000|2024-07-25 13:07:30|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|17
1721912860000|2024-07-25 13:07:40|56.98|56.68|57.06|56.76|57.06|56.76|56.97|56.67|12
1721912870000|2024-07-25 13:07:50|57.05|56.75|57|56.7|57.05|56.75|56.98|56.68|25
1721912880000|2024-07-25 13:08:00|57.01|56.71|56.96|56.66|57.01|56.71|56.95|56.65|18
1721912890000|2024-07-25 13:08:10|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|20
1721912900000|2024-07-25 13:08:20|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|16
1721912910000|2024-07-25 13:08:30|56.94|56.64|56.9|56.6|56.94|56.64|56.89|56.59|15
1721912920000|2024-07-25 13:08:40|56.89|56.59|56.84|56.54|56.9|56.6|56.83|56.53|15
1721912930000|2024-07-25 13:08:50|56.83|56.53|56.84|56.54|56.85|56.55|56.79|56.49|21
1721912940000|2024-07-25 13:09:00|56.83|56.53|56.87|56.57|56.88|56.58|56.83|56.53|16
1721912950000|2024-07-25 13:09:10|56.88|56.58|56.91|56.61|56.91|56.61|56.87|56.57|19
1721912960000|2024-07-25 13:09:20|56.9|56.6|56.96|56.66|56.96|56.66|56.9|56.6|18
1721912970000|2024-07-25 13:09:30|56.97|56.67|56.96|56.66|56.98|56.68|56.94|56.64|17
1721912980000|2024-07-25 13:09:40|56.97|56.67|56.97|56.67|56.98|56.68|56.95|56.65|23
1721912990000|2024-07-25 13:09:50|56.96|56.66|56.93|56.63|56.96|56.66|56.92|56.62|16
1721913000000|2024-07-25 13:10:00|56.91|56.61|56.94|56.64|56.95|56.65|56.91|56.61|20
1721913010000|2024-07-25 13:10:10|56.95|56.65|56.95|56.65|56.96|56.66|56.93|56.63|9
1721913020000|2024-07-25 13:10:20|56.96|56.66|56.95|56.65|56.96|56.66|56.91|56.61|21
1721913030000|2024-07-25 13:10:30|56.94|56.64|56.95|56.65|56.95|56.65|56.91|56.61|18
1721913040000|2024-07-25 13:10:40|56.96|56.66|56.94|56.64|56.96|56.66|56.93|56.63|12
1721913050000|2024-07-25 13:10:50|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|10
1721913060000|2024-07-25 13:11:00|56.95|56.65|56.97|56.67|56.98|56.68|56.94|56.64|13
1721913070000|2024-07-25 13:11:10|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|22
1721913080000|2024-07-25 13:11:20|56.96|56.66|56.98|56.68|57|56.7|56.96|56.66|17
1721913090000|2024-07-25 13:11:30|56.99|56.69|57|56.7|57.04|56.74|56.99|56.69|15
1721913100000|2024-07-25 13:11:40|57.01|56.71|57.01|56.71|57.02|56.72|56.99|56.69|13
1721913110000|2024-07-25 13:11:50|57|56.7|57.03|56.73|57.04|56.74|57|56.7|13
1721913120000|2024-07-25 13:12:00|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|22
1721913130000|2024-07-25 13:12:10|57.02|56.72|57|56.7|57.02|56.72|56.99|56.69|15
1721913140000|2024-07-25 13:12:20|57.01|56.71|57.02|56.72|57.02|56.72|56.99|56.69|19
1721913150000|2024-07-25 13:12:30|57.01|56.71|56.98|56.68|57.02|56.72|56.98|56.68|15
1721913160000|2024-07-25 13:12:40|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|8
1721913170000|2024-07-25 13:12:50|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|5
1721913180000|2024-07-25 13:13:00|56.98|56.68|56.95|56.65|56.99|56.69|56.95|56.65|9
1721913190000|2024-07-25 13:13:10|56.96|56.66|56.92|56.62|56.96|56.66|56.92|56.62|16
1721913200000|2024-07-25 13:13:20|56.93|56.63|57.01|56.71|57.01|56.71|56.93|56.63|27
1721913210000|2024-07-25 13:13:30|57.02|56.72|56.99|56.69|57.05|56.75|56.98|56.68|20
1721913220000|2024-07-25 13:13:40|56.98|56.68|56.95|56.65|56.99|56.69|56.95|56.65|10
1721913230000|2024-07-25 13:13:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|13
1721913240000|2024-07-25 13:14:00|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|7
1721913250000|2024-07-25 13:14:10|56.96|56.66|56.97|56.67|56.97|56.67|56.94|56.64|10
1721913260000|2024-07-25 13:14:20|56.96|56.66|56.97|56.67|57|56.7|56.96|56.66|18
1721913270000|2024-07-25 13:14:30|56.96|56.66|56.96|56.66|56.98|56.68|56.96|56.66|11
1721913280000|2024-07-25 13:14:40|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|19
1721913290000|2024-07-25 13:14:50|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|4
1721913300000|2024-07-25 13:15:00|56.91|56.61|56.9|56.6|56.91|56.61|56.85|56.55|18
1721913310000|2024-07-25 13:15:10|56.91|56.61|56.95|56.65|56.96|56.66|56.91|56.61|25
1721913320000|2024-07-25 13:15:20|56.94|56.64|56.9|56.6|56.94|56.64|56.9|56.6|18
1721913330000|2024-07-25 13:15:30|56.91|56.61|56.92|56.62|56.94|56.64|56.9|56.6|20
1721913340000|2024-07-25 13:15:40|56.91|56.61|56.91|56.61|56.92|56.62|56.87|56.57|20
1721913350000|2024-07-25 13:15:50|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|14
1721913360000|2024-07-25 13:16:00|56.93|56.63|56.96|56.66|56.96|56.66|56.92|56.62|14
1721913370000|2024-07-25 13:16:10|56.95|56.65|56.95|56.65|56.98|56.68|56.94|56.64|15
1721913380000|2024-07-25 13:16:20|56.96|56.66|57|56.7|57|56.7|56.95|56.65|12
1721913390000|2024-07-25 13:16:30|57.01|56.71|56.99|56.69|57.02|56.72|56.98|56.68|11
1721913400000|2024-07-25 13:16:40|56.98|56.68|56.96|56.66|56.99|56.69|56.96|56.66|14
1721913410000|2024-07-25 13:16:50|56.97|56.67|56.95|56.65|56.98|56.68|56.95|56.65|12
1721913420000|2024-07-25 13:17:00|56.96|56.66|56.99|56.69|57|56.7|56.95|56.65|16
1721913430000|2024-07-25 13:17:10|57|56.7|57|56.7|57|56.7|56.98|56.68|9
1721913440000|2024-07-25 13:17:20|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|13
1721913450000|2024-07-25 13:17:30|57.03|56.73|57.03|56.73|57.04|56.74|57.02|56.72|9
1721913460000|2024-07-25 13:17:40|57.04|56.74|57.05|56.75|57.05|56.75|57.03|56.73|4
1721913470000|2024-07-25 13:17:50|57.04|56.74|57.04|56.74|57.05|56.75|57.04|56.74|7
1721913480000|2024-07-25 13:18:00|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|9
1721913490000|2024-07-25 13:18:10|57.04|56.74|57.05|56.75|57.06|56.76|57.03|56.73|9
1721913500000|2024-07-25 13:18:20|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|11
1721913510000|2024-07-25 13:18:30|57.08|56.78|57.12|56.82|57.13|56.83|57.08|56.78|10
1721913520000|2024-07-25 13:18:40|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|9
1721913530000|2024-07-25 13:18:50|57.14|56.84|57.15|56.85|57.16|56.86|57.13|56.83|16
1721913540000|2024-07-25 13:19:00|57.16|56.86|57.19|56.89|57.19|56.89|57.15|56.85|9
1721913550000|2024-07-25 13:19:10|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|8
1721913560000|2024-07-25 13:19:20|57.17|56.87|57.18|56.88|57.19|56.89|57.16|56.86|21
1721913570000|2024-07-25 13:19:30|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|12
1721913580000|2024-07-25 13:19:40|57.22|56.92|57.23|56.93|57.24|56.94|57.22|56.92|12
1721913590000|2024-07-25 13:19:50|57.24|56.94|57.27|56.97|57.27|56.97|57.23|56.93|12
1721913600000|2024-07-25 13:20:00|57.28|56.98|57.22|56.92|57.28|56.98|57.21|56.91|18
1721913610000|2024-07-25 13:20:10|57.21|56.91|57.19|56.89|57.23|56.93|57.18|56.88|18
1721913620000|2024-07-25 13:20:20|57.18|56.88|57.27|56.97|57.27|56.97|57.18|56.88|12
1721913630000|2024-07-25 13:20:30|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|14
1721913640000|2024-07-25 13:20:40|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|10
1721913650000|2024-07-25 13:20:50|57.3|57|57.25|56.95|57.3|57|57.25|56.95|17
1721913660000|2024-07-25 13:21:00|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|8
1721913670000|2024-07-25 13:21:10|57.26|56.96|57.33|57.03|57.33|57.03|57.26|56.96|16
1721913680000|2024-07-25 13:21:20|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|11
1721913690000|2024-07-25 13:21:30|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|11
1721913700000|2024-07-25 13:21:40|57.35|57.05|57.35|57.05|57.38|57.08|57.33|57.03|18
1721913710000|2024-07-25 13:21:50|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|12
1721913720000|2024-07-25 13:22:00|57.36|57.06|57.39|57.09|57.4|57.1|57.36|57.06|8
1721913730000|2024-07-25 13:22:10|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|15
1721913740000|2024-07-25 13:22:20|57.39|57.09|57.38|57.08|57.41|57.11|57.38|57.08|12
1721913750000|2024-07-25 13:22:30|57.37|57.07|57.41|57.11|57.41|57.11|57.37|57.07|7
1721913760000|2024-07-25 13:22:40|57.44|57.14|57.42|57.12|57.45|57.15|57.42|57.12|12
1721913770000|2024-07-25 13:22:50|57.43|57.13|57.42|57.12|57.46|57.16|57.42|57.12|12
1721913780000|2024-07-25 13:23:00|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|3
1721913790000|2024-07-25 13:23:10|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|12
1721913800000|2024-07-25 13:23:20|57.43|57.13|57.33|57.03|57.44|57.14|57.33|57.03|18
1721913810000|2024-07-25 13:23:30|57.34|57.04|57.4|57.1|57.41|57.11|57.33|57.03|17
1721913820000|2024-07-25 13:23:40|57.39|57.09|57.41|57.11|57.42|57.12|57.39|57.09|15
1721913830000|2024-07-25 13:23:50|57.4|57.1|57.39|57.09|57.41|57.11|57.39|57.09|12
1721913840000|2024-07-25 13:24:00|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|16
1721913850000|2024-07-25 13:24:10|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|8
1721913860000|2024-07-25 13:24:20|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|10
1721913870000|2024-07-25 13:24:30|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|6
1721913880000|2024-07-25 13:24:40|57.42|57.12|57.45|57.15|57.46|57.16|57.41|57.11|10
1721913890000|2024-07-25 13:24:50|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|4
1721913900000|2024-07-25 13:25:00|57.44|57.14|57.39|57.09|57.44|57.14|57.39|57.09|19
1721913910000|2024-07-25 13:25:10|57.38|57.08|57.38|57.08|57.39|57.09|57.36|57.06|11
1721913920000|2024-07-25 13:25:20|57.37|57.07|57.44|57.14|57.44|57.14|57.36|57.06|17
1721913930000|2024-07-25 13:25:30|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|4
1721913940000|2024-07-25 13:25:40|57.45|57.15|57.42|57.12|57.45|57.15|57.42|57.12|12
1721913950000|2024-07-25 13:25:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1721913960000|2024-07-25 13:26:00|57.45|57.15|57.46|57.16|57.47|57.17|57.42|57.12|15
1721913970000|2024-07-25 13:26:10|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|15
1721913980000|2024-07-25 13:26:20|57.47|57.17|57.44|57.14|57.48|57.18|57.43|57.13|13
1721913990000|2024-07-25 13:26:30|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|13
1721914000000|2024-07-25 13:26:40|57.44|57.14|57.47|57.17|57.47|57.17|57.44|57.14|6
1721914010000|2024-07-25 13:26:50|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|16
1721914020000|2024-07-25 13:27:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|10
1721914030000|2024-07-25 13:27:10|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|19
1721914040000|2024-07-25 13:27:20|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|14
1721914050000|2024-07-25 13:27:30|57.46|57.16|57.48|57.18|57.5|57.2|57.46|57.16|22
1721914060000|2024-07-25 13:27:40|57.47|57.17|57.45|57.15|57.48|57.18|57.45|57.15|15
1721914070000|2024-07-25 13:27:50|57.46|57.16|57.44|57.14|57.46|57.16|57.44|57.14|12
1721914080000|2024-07-25 13:28:00|57.45|57.15|57.45|57.15|57.47|57.17|57.44|57.14|12
1721914090000|2024-07-25 13:28:10|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|7
1721914100000|2024-07-25 13:28:20|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|10
1721914110000|2024-07-25 13:28:30|57.47|57.17|57.47|57.17|57.49|57.19|57.46|57.16|18
1721914120000|2024-07-25 13:28:40|57.48|57.18|57.48|57.18|57.51|57.21|57.46|57.16|11
1721914130000|2024-07-25 13:28:50|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|10
1721914140000|2024-07-25 13:29:00|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|5
1721914150000|2024-07-25 13:29:10|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|10
1721914160000|2024-07-25 13:29:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|8
1721914170000|2024-07-25 13:29:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1721914180000|2024-07-25 13:29:40|57.48|57.18|57.47|57.17|57.49|57.19|57.46|57.16|8
1721914190000|2024-07-25 13:29:50|57.48|57.18|57.51|57.21|57.52|57.22|57.48|57.18|19
1721914200000|2024-07-25 13:30:00|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|16
1721914210000|2024-07-25 13:30:10|57.5|57.2|57.5|57.2|57.52|57.22|57.49|57.19|15
1721914220000|2024-07-25 13:30:20|57.51|57.21|57.59|57.29|57.59|57.29|57.49|57.19|22
1721914230000|2024-07-25 13:30:30|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|9
1721914240000|2024-07-25 13:30:40|57.58|57.28|57.63|57.33|57.63|57.33|57.58|57.28|16
1721914250000|2024-07-25 13:30:50|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|16
1721914260000|2024-07-25 13:31:00|57.69|57.39|57.68|57.38|57.71|57.41|57.68|57.38|14
1721914270000|2024-07-25 13:31:10|57.69|57.39|57.66|57.36|57.69|57.39|57.65|57.35|15
1721914280000|2024-07-25 13:31:20|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|15
1721914290000|2024-07-25 13:31:30|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|25
1721914300000|2024-07-25 13:31:40|57.68|57.38|57.68|57.38|57.71|57.41|57.66|57.36|18
1721914310000|2024-07-25 13:31:50|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|17
1721914320000|2024-07-25 13:32:00|57.7|57.4|57.67|57.37|57.71|57.41|57.66|57.36|19
1721914330000|2024-07-25 13:32:10|57.68|57.38|57.66|57.36|57.68|57.38|57.63|57.33|17
1721914340000|2024-07-25 13:32:20|57.65|57.35|57.66|57.36|57.66|57.36|57.6|57.3|11
1721914350000|2024-07-25 13:32:30|57.67|57.37|57.69|57.39|57.69|57.39|57.64|57.34|15
1721914360000|2024-07-25 13:32:40|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|16
1721914370000|2024-07-25 13:32:50|57.68|57.38|57.66|57.36|57.7|57.4|57.66|57.36|14
1721914380000|2024-07-25 13:33:00|57.67|57.37|57.68|57.38|57.71|57.41|57.66|57.36|22
1721914390000|2024-07-25 13:33:10|57.69|57.39|57.66|57.36|57.69|57.39|57.65|57.35|21
1721914400000|2024-07-25 13:33:20|57.65|57.35|57.59|57.29|57.66|57.36|57.59|57.29|14
1721914410000|2024-07-25 13:33:30|57.58|57.28|57.59|57.29|57.63|57.33|57.58|57.28|18
1721914420000|2024-07-25 13:33:40|57.57|57.27|57.59|57.29|57.6|57.3|57.56|57.26|17
1721914430000|2024-07-25 13:33:50|57.58|57.28|57.66|57.36|57.66|57.36|57.58|57.28|20
1721914440000|2024-07-25 13:34:00|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|10
1721914450000|2024-07-25 13:34:10|57.65|57.35|57.6|57.3|57.66|57.36|57.59|57.29|16
1721914460000|2024-07-25 13:34:20|57.59|57.29|57.66|57.36|57.69|57.39|57.59|57.29|22
1721914470000|2024-07-25 13:34:30|57.67|57.37|57.61|57.31|57.67|57.37|57.6|57.3|23
1721914480000|2024-07-25 13:34:40|57.62|57.32|57.66|57.36|57.66|57.36|57.6|57.3|14
1721914490000|2024-07-25 13:34:50|57.68|57.38|57.6|57.3|57.68|57.38|57.6|57.3|11
1721914500000|2024-07-25 13:35:00|57.62|57.32|57.6|57.3|57.66|57.36|57.57|57.27|23
1721914510000|2024-07-25 13:35:10|57.62|57.32|57.59|57.29|57.66|57.36|57.58|57.28|16
1721914520000|2024-07-25 13:35:20|57.6|57.3|57.55|57.25|57.61|57.31|57.55|57.25|23
1721914530000|2024-07-25 13:35:30|57.56|57.26|57.51|57.21|57.56|57.26|57.51|57.21|11
1721914540000|2024-07-25 13:35:40|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|25
1721914550000|2024-07-25 13:35:50|57.47|57.17|57.44|57.14|57.48|57.18|57.43|57.13|19
1721914560000|2024-07-25 13:36:00|57.45|57.15|57.54|57.24|57.54|57.24|57.44|57.14|24
1721914570000|2024-07-25 13:36:10|57.52|57.22|57.46|57.16|57.53|57.23|57.46|57.16|22
1721914580000|2024-07-25 13:36:20|57.48|57.18|57.44|57.14|57.48|57.18|57.43|57.13|14
1721914590000|2024-07-25 13:36:30|57.43|57.13|57.46|57.16|57.47|57.17|57.4|57.1|18
1721914600000|2024-07-25 13:36:40|57.45|57.15|57.49|57.19|57.49|57.19|57.45|57.15|25
1721914610000|2024-07-25 13:36:50|57.48|57.18|57.51|57.21|57.51|57.21|57.47|57.17|16
1721914620000|2024-07-25 13:37:00|57.52|57.22|57.65|57.35|57.65|57.35|57.52|57.22|26
1721914630000|2024-07-25 13:37:10|57.67|57.37|57.63|57.33|57.69|57.39|57.62|57.32|22
1721914640000|2024-07-25 13:37:20|57.62|57.32|57.62|57.32|57.64|57.34|57.58|57.28|25
1721914650000|2024-07-25 13:37:30|57.63|57.33|57.68|57.38|57.71|57.41|57.63|57.33|17
1721914660000|2024-07-25 13:37:40|57.69|57.39|57.67|57.37|57.71|57.41|57.67|57.37|25
1721914670000|2024-07-25 13:37:50|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|21
1721914680000|2024-07-25 13:38:00|57.66|57.36|57.7|57.4|57.71|57.41|57.65|57.35|20
1721914690000|2024-07-25 13:38:10|57.71|57.41|57.67|57.37|57.71|57.41|57.65|57.35|24
1721914700000|2024-07-25 13:38:20|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|19
1721914710000|2024-07-25 13:38:30|57.66|57.36|57.68|57.38|57.69|57.39|57.65|57.35|20
1721914720000|2024-07-25 13:38:40|57.69|57.39|57.65|57.35|57.71|57.41|57.65|57.35|20
1721914730000|2024-07-25 13:38:50|57.66|57.36|57.59|57.29|57.66|57.36|57.59|57.29|13
1721914740000|2024-07-25 13:39:00|57.6|57.3|57.63|57.33|57.65|57.35|57.6|57.3|24
1721914750000|2024-07-25 13:39:10|57.62|57.32|57.65|57.35|57.66|57.36|57.59|57.29|17
1721914760000|2024-07-25 13:39:20|57.66|57.36|57.66|57.36|57.68|57.38|57.64|57.34|15
1721914770000|2024-07-25 13:39:30|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|14
1721914780000|2024-07-25 13:39:40|57.67|57.37|57.68|57.38|57.7|57.4|57.66|57.36|18
1721914790000|2024-07-25 13:39:50|57.69|57.39|57.64|57.34|57.69|57.39|57.64|57.34|18
1721914800000|2024-07-25 13:40:00|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|16
1721914810000|2024-07-25 13:40:10|57.65|57.35|57.61|57.31|57.66|57.36|57.6|57.3|21
1721914820000|2024-07-25 13:40:20|57.6|57.3|57.62|57.32|57.62|57.32|57.59|57.29|15
1721914830000|2024-07-25 13:40:30|57.63|57.33|57.66|57.36|57.68|57.38|57.63|57.33|17
1721914840000|2024-07-25 13:40:40|57.65|57.35|57.71|57.41|57.73|57.43|57.65|57.35|21
1721914850000|2024-07-25 13:40:50|57.72|57.42|57.66|57.36|57.72|57.42|57.65|57.35|16
1721914860000|2024-07-25 13:41:00|57.67|57.37|57.67|57.37|57.68|57.38|57.65|57.35|17
1721914870000|2024-07-25 13:41:10|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|6
1721914880000|2024-07-25 13:41:20|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|18
1721914890000|2024-07-25 13:41:30|57.64|57.34|57.66|57.36|57.68|57.38|57.64|57.34|19
1721914900000|2024-07-25 13:41:40|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|12
1721914910000|2024-07-25 13:41:50|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|10
1721914920000|2024-07-25 13:42:00|57.71|57.41|57.74|57.44|57.76|57.46|57.7|57.4|16
1721914930000|2024-07-25 13:42:10|57.73|57.43|57.73|57.43|57.74|57.44|57.68|57.38|18
1721914940000|2024-07-25 13:42:20|57.74|57.44|57.73|57.43|57.76|57.46|57.73|57.43|10
1721914950000|2024-07-25 13:42:30|57.74|57.44|57.73|57.43|57.75|57.45|57.71|57.41|22
1721914960000|2024-07-25 13:42:40|57.74|57.44|57.7|57.4|57.74|57.44|57.7|57.4|17
1721914970000|2024-07-25 13:42:50|57.71|57.41|57.74|57.44|57.74|57.44|57.7|57.4|16
1721914980000|2024-07-25 13:43:00|57.73|57.43|57.7|57.4|57.73|57.43|57.69|57.39|13
1721914990000|2024-07-25 13:43:10|57.71|57.41|57.71|57.41|57.72|57.42|57.69|57.39|23
1721915000000|2024-07-25 13:43:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|15
1721915010000|2024-07-25 13:43:30|57.71|57.41|57.71|57.41|57.71|57.41|57.69|57.39|14
1721915020000|2024-07-25 13:43:40|57.7|57.4|57.67|57.37|57.7|57.4|57.66|57.36|22
1721915030000|2024-07-25 13:43:50|57.66|57.36|57.66|57.36|57.67|57.37|57.64|57.34|14
1721915040000|2024-07-25 13:44:00|57.67|57.37|57.64|57.34|57.67|57.37|57.63|57.33|15
1721915050000|2024-07-25 13:44:10|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|17
1721915060000|2024-07-25 13:44:20|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|12
1721915070000|2024-07-25 13:44:30|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|10
1721915080000|2024-07-25 13:44:40|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|8
1721915090000|2024-07-25 13:44:50|57.64|57.34|57.66|57.36|57.68|57.38|57.64|57.34|12
1721915100000|2024-07-25 13:45:00|57.65|57.35|57.68|57.38|57.7|57.4|57.65|57.35|11
1721915110000|2024-07-25 13:45:10|57.69|57.39|57.7|57.4|57.7|57.4|57.67|57.37|16
1721915120000|2024-07-25 13:45:20|57.69|57.39|57.67|57.37|57.7|57.4|57.66|57.36|14
1721915130000|2024-07-25 13:45:30|57.68|57.38|57.67|57.37|57.68|57.38|57.65|57.35|20
1721915140000|2024-07-25 13:45:40|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|7
1721915150000|2024-07-25 13:45:50|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|15
1721915160000|2024-07-25 13:46:00|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|11
1721915170000|2024-07-25 13:46:10|57.68|57.38|57.67|57.37|57.7|57.4|57.67|57.37|18
1721915180000|2024-07-25 13:46:20|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|12
1721915190000|2024-07-25 13:46:30|57.66|57.36|57.65|57.35|57.67|57.37|57.63|57.33|11
1721915200000|2024-07-25 13:46:40|57.66|57.36|57.62|57.32|57.66|57.36|57.62|57.32|14
1721915210000|2024-07-25 13:46:50|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|4
1721915220000|2024-07-25 13:47:00|57.58|57.28|57.54|57.24|57.59|57.29|57.54|57.24|16
1721915230000|2024-07-25 13:47:10|57.56|57.26|57.55|57.25|57.57|57.27|57.54|57.24|18
1721915240000|2024-07-25 13:47:20|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|15
1721915250000|2024-07-25 13:47:30|57.55|57.25|57.58|57.28|57.58|57.28|57.54|57.24|10
1721915260000|2024-07-25 13:47:40|57.57|57.27|57.67|57.37|57.67|57.37|57.57|57.27|18
1721915270000|2024-07-25 13:47:50|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|11
1721915280000|2024-07-25 13:48:00|57.66|57.36|57.63|57.33|57.67|57.37|57.63|57.33|17
1721915290000|2024-07-25 13:48:10|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|16
1721915300000|2024-07-25 13:48:20|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|9
1721915310000|2024-07-25 13:48:30|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|17
1721915320000|2024-07-25 13:48:40|57.55|57.25|57.5|57.2|57.55|57.25|57.5|57.2|21
1721915330000|2024-07-25 13:48:50|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|22
1721915340000|2024-07-25 13:49:00|57.52|57.22|57.54|57.24|57.55|57.25|57.51|57.21|24
1721915350000|2024-07-25 13:49:10|57.53|57.23|57.57|57.27|57.57|57.27|57.53|57.23|17
1721915360000|2024-07-25 13:49:20|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|14
1721915370000|2024-07-25 13:49:30|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|8
1721915380000|2024-07-25 13:49:40|57.57|57.27|57.54|57.24|57.58|57.28|57.54|57.24|16
1721915390000|2024-07-25 13:49:50|57.53|57.23|57.54|57.24|57.56|57.26|57.53|57.23|17
1721915400000|2024-07-25 13:50:00|57.53|57.23|57.57|57.27|57.57|57.27|57.53|57.23|16
1721915410000|2024-07-25 13:50:10|57.56|57.26|57.58|57.28|57.59|57.29|57.56|57.26|13
1721915420000|2024-07-25 13:50:20|57.59|57.29|57.56|57.26|57.59|57.29|57.55|57.25|17
1721915430000|2024-07-25 13:50:30|57.55|57.25|57.53|57.23|57.56|57.26|57.53|57.23|19
1721915440000|2024-07-25 13:50:40|57.55|57.25|57.55|57.25|57.56|57.26|57.53|57.23|14
1721915450000|2024-07-25 13:50:50|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|16
1721915460000|2024-07-25 13:51:00|57.55|57.25|57.59|57.29|57.59|57.29|57.55|57.25|14
1721915470000|2024-07-25 13:51:10|57.6|57.3|57.65|57.35|57.66|57.36|57.6|57.3|11
1721915480000|2024-07-25 13:51:20|57.66|57.36|57.61|57.31|57.66|57.36|57.61|57.31|17
1721915490000|2024-07-25 13:51:30|57.62|57.32|57.61|57.31|57.62|57.32|57.58|57.28|21
1721915500000|2024-07-25 13:51:40|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|8
1721915510000|2024-07-25 13:51:50|57.62|57.32|57.63|57.33|57.67|57.37|57.62|57.32|18
1721915520000|2024-07-25 13:52:00|57.62|57.32|57.65|57.35|57.66|57.36|57.62|57.32|16
1721915530000|2024-07-25 13:52:10|57.66|57.36|57.58|57.28|57.66|57.36|57.58|57.28|16
1721915540000|2024-07-25 13:52:20|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|19
1721915550000|2024-07-25 13:52:30|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|9
1721915560000|2024-07-25 13:52:40|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|7
1721915570000|2024-07-25 13:52:50|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|15
1721915580000|2024-07-25 13:53:00|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|8
1721915590000|2024-07-25 13:53:10|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|14
1721915600000|2024-07-25 13:53:20|57.53|57.23|57.54|57.24|57.55|57.25|57.51|57.21|15
1721915610000|2024-07-25 13:53:30|57.55|57.25|57.59|57.29|57.59|57.29|57.54|57.24|8
1721915620000|2024-07-25 13:53:40|57.58|57.28|57.55|57.25|57.58|57.28|57.54|57.24|12
1721915630000|2024-07-25 13:53:50|57.54|57.24|57.53|57.23|57.55|57.25|57.51|57.21|10
1721915640000|2024-07-25 13:54:00|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|8
1721915650000|2024-07-25 13:54:10|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|12
1721915660000|2024-07-25 13:54:20|57.55|57.25|57.55|57.25|57.57|57.27|57.54|57.24|20
1721915670000|2024-07-25 13:54:30|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|23
1721915680000|2024-07-25 13:54:40|57.56|57.26|57.5|57.2|57.59|57.29|57.49|57.19|20
1721915690000|2024-07-25 13:54:50|57.51|57.21|57.53|57.23|57.53|57.23|57.49|57.19|18
1721915700000|2024-07-25 13:55:00|57.52|57.22|57.54|57.24|57.54|57.24|57.5|57.2|17
1721915710000|2024-07-25 13:55:10|57.53|57.23|57.53|57.23|57.55|57.25|57.53|57.23|13
1721915720000|2024-07-25 13:55:20|57.54|57.24|57.53|57.23|57.54|57.24|57.52|57.22|15
1721915730000|2024-07-25 13:55:30|57.54|57.24|57.48|57.18|57.54|57.24|57.48|57.18|18
1721915740000|2024-07-25 13:55:40|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|10
1721915750000|2024-07-25 13:55:50|57.47|57.17|57.45|57.15|57.48|57.18|57.43|57.13|11
1721915760000|2024-07-25 13:56:00|57.43|57.13|57.46|57.16|57.48|57.18|57.43|57.13|21
1721915770000|2024-07-25 13:56:10|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|17
1721915780000|2024-07-25 13:56:20|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|12
1721915790000|2024-07-25 13:56:30|57.47|57.17|57.46|57.16|57.48|57.18|57.45|57.15|13
1721915800000|2024-07-25 13:56:40|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1721915810000|2024-07-25 13:56:50|57.45|57.15|57.46|57.16|57.46|57.16|57.43|57.13|19
1721915820000|2024-07-25 13:57:00|57.45|57.15|57.44|57.14|57.47|57.17|57.44|57.14|17
1721915830000|2024-07-25 13:57:10|57.45|57.15|57.42|57.12|57.45|57.15|57.42|57.12|13
1721915840000|2024-07-25 13:57:20|57.43|57.13|57.41|57.11|57.44|57.14|57.41|57.11|17
1721915850000|2024-07-25 13:57:30|57.42|57.12|57.34|57.04|57.42|57.12|57.33|57.03|20
1721915860000|2024-07-25 13:57:40|57.35|57.05|57.42|57.12|57.44|57.14|57.35|57.05|22
1721915870000|2024-07-25 13:57:50|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|18
1721915880000|2024-07-25 13:58:00|57.42|57.12|57.43|57.13|57.43|57.13|57.39|57.09|21
1721915890000|2024-07-25 13:58:10|57.42|57.12|57.42|57.12|57.44|57.14|57.39|57.09|24
1721915900000|2024-07-25 13:58:20|57.41|57.11|57.39|57.09|57.43|57.13|57.39|57.09|25
1721915910000|2024-07-25 13:58:30|57.4|57.1|57.39|57.09|57.4|57.1|57.36|57.06|24
1721915920000|2024-07-25 13:58:40|57.4|57.1|57.43|57.13|57.43|57.13|57.39|57.09|17
1721915930000|2024-07-25 13:58:50|57.42|57.12|57.46|57.16|57.46|57.16|57.41|57.11|23
1721915940000|2024-07-25 13:59:00|57.45|57.15|57.51|57.21|57.52|57.22|57.45|57.15|13
1721915950000|2024-07-25 13:59:10|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|21
1721915960000|2024-07-25 13:59:20|57.51|57.21|57.48|57.18|57.54|57.24|57.48|57.18|18
1721915970000|2024-07-25 13:59:30|57.49|57.19|57.56|57.26|57.56|57.26|57.48|57.18|13
1721915980000|2024-07-25 13:59:40|57.54|57.24|57.54|57.24|57.56|57.26|57.53|57.23|14
1721915990000|2024-07-25 13:59:50|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|7
1721916000000|2024-07-25 14:00:00|57.54|57.24|57.52|57.22|57.55|57.25|57.51|57.21|20
1721916010000|2024-07-25 14:00:10|57.51|57.21|57.52|57.22|57.54|57.24|57.51|57.21|18
1721916020000|2024-07-25 14:00:20|57.53|57.23|57.47|57.17|57.53|57.23|57.45|57.15|23
1721916030000|2024-07-25 14:00:30|57.48|57.18|57.44|57.14|57.48|57.18|57.44|57.14|18
1721916040000|2024-07-25 14:00:40|57.45|57.15|57.44|57.14|57.47|57.17|57.43|57.13|25
1721916050000|2024-07-25 14:00:50|57.46|57.16|57.43|57.13|57.46|57.16|57.42|57.12|20
1721916060000|2024-07-25 14:01:00|57.42|57.12|57.42|57.12|57.43|57.13|57.37|57.07|20
1721916070000|2024-07-25 14:01:10|57.43|57.13|57.46|57.16|57.46|57.16|57.42|57.12|10
1721916080000|2024-07-25 14:01:20|57.45|57.15|57.44|57.14|57.45|57.15|57.41|57.11|14
1721916090000|2024-07-25 14:01:30|57.45|57.15|57.41|57.11|57.45|57.15|57.4|57.1|15
1721916100000|2024-07-25 14:01:40|57.4|57.1|57.35|57.05|57.41|57.11|57.35|57.05|21
1721916110000|2024-07-25 14:01:50|57.36|57.06|57.37|57.07|57.39|57.09|57.35|57.05|19
1721916120000|2024-07-25 14:02:00|57.38|57.08|57.36|57.06|57.38|57.08|57.35|57.05|15
1721916130000|2024-07-25 14:02:10|57.35|57.05|57.33|57.03|57.36|57.06|57.32|57.02|23
1721916140000|2024-07-25 14:02:20|57.32|57.02|57.34|57.04|57.36|57.06|57.32|57.02|15
1721916150000|2024-07-25 14:02:30|57.35|57.05|57.33|57.03|57.36|57.06|57.33|57.03|16
1721916160000|2024-07-25 14:02:40|57.34|57.04|57.36|57.06|57.36|57.06|57.33|57.03|7
1721916170000|2024-07-25 14:02:50|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|6
1721916180000|2024-07-25 14:03:00|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|6
1721916190000|2024-07-25 14:03:10|57.37|57.07|57.42|57.12|57.43|57.13|57.36|57.06|10
1721916200000|2024-07-25 14:03:20|57.41|57.11|57.39|57.09|57.41|57.11|57.37|57.07|15
1721916210000|2024-07-25 14:03:30|57.38|57.08|57.42|57.12|57.42|57.12|57.38|57.08|13
1721916220000|2024-07-25 14:03:40|57.41|57.11|57.43|57.13|57.43|57.13|57.38|57.08|20
1721916230000|2024-07-25 14:03:50|57.42|57.12|57.44|57.14|57.46|57.16|57.42|57.12|18
1721916240000|2024-07-25 14:04:00|57.43|57.13|57.44|57.14|57.46|57.16|57.42|57.12|13
1721916250000|2024-07-25 14:04:10|57.45|57.15|57.46|57.16|57.47|57.17|57.44|57.14|10
1721916260000|2024-07-25 14:04:20|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|16
1721916270000|2024-07-25 14:04:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1721916280000|2024-07-25 14:04:40|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|10
1721916290000|2024-07-25 14:04:50|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|12
1721916300000|2024-07-25 14:05:00|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|12
1721916310000|2024-07-25 14:05:10|57.45|57.15|57.44|57.14|57.46|57.16|57.43|57.13|23
1721916320000|2024-07-25 14:05:20|57.45|57.15|57.46|57.16|57.48|57.18|57.43|57.13|13
1721916330000|2024-07-25 14:05:30|57.45|57.15|57.47|57.17|57.49|57.19|57.44|57.14|13
1721916340000|2024-07-25 14:05:40|57.46|57.16|57.43|57.13|57.46|57.16|57.4|57.1|14
1721916350000|2024-07-25 14:05:50|57.42|57.12|57.37|57.07|57.43|57.13|57.36|57.06|19
1721916360000|2024-07-25 14:06:00|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|21
1721916370000|2024-07-25 14:06:10|57.35|57.05|57.31|57.01|57.36|57.06|57.31|57.01|19
1721916380000|2024-07-25 14:06:20|57.3|57|57.33|57.03|57.34|57.04|57.27|56.97|28
1721916390000|2024-07-25 14:06:30|57.34|57.04|57.28|56.98|57.34|57.04|57.27|56.97|26
1721916400000|2024-07-25 14:06:40|57.27|56.97|57.32|57.02|57.32|57.02|57.27|56.97|17
1721916410000|2024-07-25 14:06:50|57.31|57.01|57.3|57|57.32|57.02|57.3|57|18
1721916420000|2024-07-25 14:07:00|57.31|57.01|57.23|56.93|57.32|57.02|57.23|56.93|12
1721916430000|2024-07-25 14:07:10|57.22|56.92|57.25|56.95|57.26|56.96|57.22|56.92|16
1721916440000|2024-07-25 14:07:20|57.26|56.96|57.23|56.93|57.27|56.97|57.23|56.93|16
1721916450000|2024-07-25 14:07:30|57.24|56.94|57.18|56.88|57.24|56.94|57.08|56.78|26
1721916460000|2024-07-25 14:07:40|57.19|56.89|57.22|56.92|57.24|56.94|57.19|56.89|20
1721916470000|2024-07-25 14:07:50|57.21|56.91|57.22|56.92|57.24|56.94|57.21|56.91|22
1721916480000|2024-07-25 14:08:00|57.23|56.93|57.24|56.94|57.27|56.97|57.22|56.92|18
1721916490000|2024-07-25 14:08:10|57.22|56.92|57.23|56.93|57.26|56.96|57.22|56.92|16
1721916500000|2024-07-25 14:08:20|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|14
1721916510000|2024-07-25 14:08:30|57.23|56.93|57.21|56.91|57.24|56.94|57.2|56.9|18
1721916520000|2024-07-25 14:08:40|57.22|56.92|57.21|56.91|57.24|56.94|57.2|56.9|19
1721916530000|2024-07-25 14:08:50|57.2|56.9|57.16|56.86|57.22|56.92|57.16|56.86|21
1721916540000|2024-07-25 14:09:00|57.15|56.85|57.15|56.85|57.16|56.86|57.12|56.82|22
1721916550000|2024-07-25 14:09:10|57.16|56.86|57.1|56.8|57.16|56.86|57.1|56.8|17
1721916560000|2024-07-25 14:09:20|57.07|56.77|57.13|56.83|57.13|56.83|57.07|56.77|13
1721916570000|2024-07-25 14:09:30|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|13
1721916580000|2024-07-25 14:09:40|57.13|56.83|57.11|56.81|57.13|56.83|57.06|56.76|16
1721916590000|2024-07-25 14:09:50|57.1|56.8|57.13|56.83|57.14|56.84|57.09|56.79|18
1721916600000|2024-07-25 14:10:00|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|15
1721916610000|2024-07-25 14:10:10|57.18|56.88|57.25|56.95|57.25|56.95|57.18|56.88|21
1721916620000|2024-07-25 14:10:20|57.24|56.94|57.23|56.93|57.25|56.95|57.19|56.89|8
1721916630000|2024-07-25 14:10:30|57.24|56.94|57.26|56.96|57.27|56.97|57.23|56.93|6
1721916640000|2024-07-25 14:10:40|57.27|56.97|57.31|57.01|57.31|57.01|57.27|56.97|4
1721916650000|2024-07-25 14:10:50|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1721916660000|2024-07-25 14:11:00|57.33|57.03|57.33|57.03|57.36|57.06|57.33|57.03|6
1721916670000|2024-07-25 14:11:10|57.32|57.02|57.22|56.92|57.32|57.02|57.22|56.92|8
1721916680000|2024-07-25 14:11:20|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|4
1721916690000|2024-07-25 14:11:30|57.21|56.91|57.24|56.94|57.24|56.94|57.21|56.91|8
1721916700000|2024-07-25 14:11:40|57.25|56.95|57.22|56.92|57.25|56.95|57.22|56.92|8
1721916710000|2024-07-25 14:11:50|57.24|56.94|57.23|56.93|57.24|56.94|57.22|56.92|5
1721916720000|2024-07-25 14:12:00|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1721916730000|2024-07-25 14:12:10|57.26|56.96|57.32|57.02|57.32|57.02|57.25|56.95|8
1721916740000|2024-07-25 14:12:20|57.31|57.01|57.34|57.04|57.34|57.04|57.29|56.99|5
1721916750000|2024-07-25 14:12:30|57.33|57.03|57.32|57.02|57.34|57.04|57.32|57.02|4
1721916760000|2024-07-25 14:12:40|57.33|57.03|57.27|56.97|57.33|57.03|57.27|56.97|20
1721916770000|2024-07-25 14:12:50|57.28|56.98|57.25|56.95|57.29|56.99|57.25|56.95|13
1721916780000|2024-07-25 14:13:00|57.24|56.94|57.21|56.91|57.25|56.95|57.19|56.89|18
1721916790000|2024-07-25 14:13:10|57.22|56.92|57.25|56.95|57.28|56.98|57.21|56.91|16
1721916800000|2024-07-25 14:13:20|57.26|56.96|57.34|57.04|57.34|57.04|57.25|56.95|14
1721916810000|2024-07-25 14:13:30|57.33|57.03|57.28|56.98|57.34|57.04|57.28|56.98|14
1721916820000|2024-07-25 14:13:40|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|18
1721916830000|2024-07-25 14:13:50|57.29|56.99|57.25|56.95|57.31|57.01|57.25|56.95|20
1721916840000|2024-07-25 14:14:00|57.26|56.96|57.31|57.01|57.32|57.02|57.24|56.94|20
1721916850000|2024-07-25 14:14:10|57.3|57|57.3|57|57.3|57|57.27|56.97|17
1721916860000|2024-07-25 14:14:20|57.29|56.99|57.27|56.97|57.31|57.01|57.27|56.97|17
1721916870000|2024-07-25 14:14:30|57.28|56.98|57.27|56.97|57.29|56.99|57.25|56.95|19
1721916880000|2024-07-25 14:14:40|57.28|56.98|57.31|57.01|57.31|57.01|57.26|56.96|10
1721916890000|2024-07-25 14:14:50|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|4
1721916900000|2024-07-25 14:15:00|57.32|57.02|57.36|57.06|57.37|57.07|57.31|57.01|18
1721916910000|2024-07-25 14:15:10|57.35|57.05|57.29|56.99|57.35|57.05|57.27|56.97|25
1721916920000|2024-07-25 14:15:20|57.27|56.97|57.25|56.95|57.3|57|57.24|56.94|25
1721916930000|2024-07-25 14:15:30|57.26|56.96|57.23|56.93|57.26|56.96|57.22|56.92|13
1721916940000|2024-07-25 14:15:40|57.24|56.94|57.23|56.93|57.26|56.96|57.22|56.92|18
1721916950000|2024-07-25 14:15:50|57.25|56.95|57.2|56.9|57.25|56.95|57.16|56.86|23
1721916960000|2024-07-25 14:16:00|57.21|56.91|57.23|56.93|57.25|56.95|57.2|56.9|22
1721916970000|2024-07-25 14:16:10|57.24|56.94|57.25|56.95|57.26|56.96|57.23|56.93|19
1721916980000|2024-07-25 14:16:20|57.26|56.96|57.3|57|57.3|57|57.25|56.95|22
1721916990000|2024-07-25 14:16:30|57.31|57.01|57.32|57.02|57.33|57.03|57.28|56.98|20
1721917000000|2024-07-25 14:16:40|57.33|57.03|57.34|57.04|57.34|57.04|57.32|57.02|8
1721917010000|2024-07-25 14:16:50|57.35|57.05|57.37|57.07|57.38|57.08|57.35|57.05|5
1721917020000|2024-07-25 14:17:00|57.38|57.08|57.42|57.12|57.42|57.12|57.37|57.07|9
1721917030000|2024-07-25 14:17:10|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|16
1721917040000|2024-07-25 14:17:20|57.44|57.14|57.46|57.16|57.48|57.18|57.44|57.14|23
1721917050000|2024-07-25 14:17:30|57.45|57.15|57.45|57.15|57.48|57.18|57.45|57.15|24
1721917060000|2024-07-25 14:17:40|57.46|57.16|57.5|57.2|57.5|57.2|57.45|57.15|17
1721917070000|2024-07-25 14:17:50|57.51|57.21|57.47|57.17|57.51|57.21|57.45|57.15|22
1721917080000|2024-07-25 14:18:00|57.46|57.16|57.48|57.18|57.5|57.2|57.45|57.15|13
1721917090000|2024-07-25 14:18:10|57.47|57.17|57.46|57.16|57.48|57.18|57.45|57.15|23
1721917100000|2024-07-25 14:18:20|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|6
1721917110000|2024-07-25 14:18:30|57.45|57.15|57.47|57.17|57.48|57.18|57.45|57.15|16
1721917120000|2024-07-25 14:18:40|57.49|57.19|57.51|57.21|57.51|57.21|57.47|57.17|24
1721917130000|2024-07-25 14:18:50|57.49|57.19|57.54|57.24|57.54|57.24|57.48|57.18|25
1721917140000|2024-07-25 14:19:00|57.53|57.23|57.49|57.19|57.54|57.24|57.47|57.17|16
1721917150000|2024-07-25 14:19:10|57.48|57.18|57.54|57.24|57.54|57.24|57.47|57.17|20
1721917160000|2024-07-25 14:19:20|57.55|57.25|57.56|57.26|57.57|57.27|57.54|57.24|18
1721917170000|2024-07-25 14:19:30|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|18
1721917180000|2024-07-25 14:19:40|57.58|57.28|57.61|57.31|57.62|57.32|57.58|57.28|15
1721917190000|2024-07-25 14:19:50|57.6|57.3|57.61|57.31|57.63|57.33|57.59|57.29|19
1721917200000|2024-07-25 14:20:00|57.6|57.3|57.57|57.27|57.61|57.31|57.56|57.26|23
1721917210000|2024-07-25 14:20:10|57.58|57.28|57.56|57.26|57.59|57.29|57.55|57.25|21
1721917220000|2024-07-25 14:20:20|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|12
1721917230000|2024-07-25 14:20:30|57.61|57.31|57.64|57.34|57.65|57.35|57.6|57.3|18
1721917240000|2024-07-25 14:20:40|57.63|57.33|57.65|57.35|57.66|57.36|57.62|57.32|14
1721917250000|2024-07-25 14:20:50|57.64|57.34|57.64|57.34|57.66|57.36|57.63|57.33|9
1721917260000|2024-07-25 14:21:00|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|14
1721917270000|2024-07-25 14:21:10|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|15
1721917280000|2024-07-25 14:21:20|57.66|57.36|57.66|57.36|57.68|57.38|57.65|57.35|11
1721917290000|2024-07-25 14:21:30|57.67|57.37|57.66|57.36|57.68|57.38|57.65|57.35|20
1721917300000|2024-07-25 14:21:40|57.65|57.35|57.63|57.33|57.67|57.37|57.63|57.33|15
1721917310000|2024-07-25 14:21:50|57.64|57.34|57.67|57.37|57.67|57.37|57.63|57.33|18
1721917320000|2024-07-25 14:22:00|57.66|57.36|57.67|57.37|57.68|57.38|57.65|57.35|17
1721917330000|2024-07-25 14:22:10|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|16
1721917340000|2024-07-25 14:22:20|57.63|57.33|57.66|57.36|57.68|57.38|57.63|57.33|22
1721917350000|2024-07-25 14:22:30|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|6
1721917360000|2024-07-25 14:22:40|57.66|57.36|57.62|57.32|57.66|57.36|57.6|57.3|20
1721917370000|2024-07-25 14:22:50|57.61|57.31|57.63|57.33|57.64|57.34|57.6|57.3|18
1721917380000|2024-07-25 14:23:00|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|16
1721917390000|2024-07-25 14:23:10|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|16
1721917400000|2024-07-25 14:23:20|57.63|57.33|57.63|57.33|57.65|57.35|57.63|57.33|18
1721917410000|2024-07-25 14:23:30|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|9
1721917420000|2024-07-25 14:23:40|57.65|57.35|57.65|57.35|57.68|57.38|57.64|57.34|13
1721917430000|2024-07-25 14:23:50|57.64|57.34|57.66|57.36|57.67|57.37|57.64|57.34|12
1721917440000|2024-07-25 14:24:00|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|12
1721917450000|2024-07-25 14:24:10|57.66|57.36|57.66|57.36|57.66|57.36|57.63|57.33|16
1721917460000|2024-07-25 14:24:20|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|10
1721917470000|2024-07-25 14:24:30|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|15
1721917480000|2024-07-25 14:24:40|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|12
1721917490000|2024-07-25 14:24:50|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|18
1721917500000|2024-07-25 14:25:00|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|15
1721917510000|2024-07-25 14:25:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|12
1721917520000|2024-07-25 14:25:20|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|16
1721917530000|2024-07-25 14:25:30|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|11
1721917540000|2024-07-25 14:25:40|57.68|57.38|57.72|57.42|57.72|57.42|57.68|57.38|17
1721917550000|2024-07-25 14:25:50|57.71|57.41|57.74|57.44|57.75|57.45|57.71|57.41|11
1721917560000|2024-07-25 14:26:00|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|11
1721917570000|2024-07-25 14:26:10|57.74|57.44|57.71|57.41|57.75|57.45|57.69|57.39|14
1721917580000|2024-07-25 14:26:20|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|15
1721917590000|2024-07-25 14:26:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|17
1721917600000|2024-07-25 14:26:40|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|11
1721917610000|2024-07-25 14:26:50|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1721917620000|2024-07-25 14:27:00|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|11
1721917630000|2024-07-25 14:27:10|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|12
1721917640000|2024-07-25 14:27:20|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|9
1721917650000|2024-07-25 14:27:30|57.79|57.49|57.8|57.5|57.84|57.54|57.78|57.48|19
1721917660000|2024-07-25 14:27:40|57.82|57.52|57.78|57.48|57.82|57.52|57.78|57.48|14
1721917670000|2024-07-25 14:27:50|57.79|57.49|57.81|57.51|57.82|57.52|57.78|57.48|16
1721917680000|2024-07-25 14:28:00|57.8|57.5|57.86|57.56|57.86|57.56|57.8|57.5|14
1721917690000|2024-07-25 14:28:10|57.85|57.55|57.8|57.5|57.85|57.55|57.79|57.49|17
1721917700000|2024-07-25 14:28:20|57.82|57.52|57.84|57.54|57.84|57.54|57.79|57.49|15
1721917710000|2024-07-25 14:28:30|57.85|57.55|57.86|57.56|57.86|57.56|57.82|57.52|18
1721917720000|2024-07-25 14:28:40|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|7
1721917730000|2024-07-25 14:28:50|57.87|57.57|57.86|57.56|57.87|57.57|57.84|57.54|14
1721917740000|2024-07-25 14:29:00|57.87|57.57|57.83|57.53|57.87|57.57|57.82|57.52|10
1721917750000|2024-07-25 14:29:10|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|11
1721917760000|2024-07-25 14:29:20|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|6
1721917770000|2024-07-25 14:29:30|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|11
1721917780000|2024-07-25 14:29:40|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|15
1721917790000|2024-07-25 14:29:50|57.88|57.58|57.85|57.55|57.89|57.59|57.85|57.55|17
1721917800000|2024-07-25 14:30:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|6
1721917810000|2024-07-25 14:30:10|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|7
1721917820000|2024-07-25 14:30:20|57.83|57.53|57.83|57.53|57.86|57.56|57.83|57.53|14
1721917830000|2024-07-25 14:30:30|57.84|57.54|57.88|57.58|57.9|57.6|57.84|57.54|23
1721917840000|2024-07-25 14:30:40|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|14
1721917850000|2024-07-25 14:30:50|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|8
1721917860000|2024-07-25 14:31:00|57.96|57.66|57.99|57.69|57.99|57.69|57.94|57.64|18
1721917870000|2024-07-25 14:31:10|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|16
1721917880000|2024-07-25 14:31:20|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|15
1721917890000|2024-07-25 14:31:30|58|57.7|58|57.7|58.02|57.72|57.97|57.67|13
1721917900000|2024-07-25 14:31:40|58.01|57.71|57.97|57.67|58.01|57.71|57.95|57.65|17
1721917910000|2024-07-25 14:31:50|57.96|57.66|57.97|57.67|57.99|57.69|57.96|57.66|21
1721917920000|2024-07-25 14:32:00|57.98|57.68|58.01|57.71|58.02|57.72|57.97|57.67|17
1721917930000|2024-07-25 14:32:10|58.02|57.72|57.99|57.69|58.02|57.72|57.97|57.67|25
1721917940000|2024-07-25 14:32:20|58|57.7|57.98|57.68|58.02|57.72|57.98|57.68|25
1721917950000|2024-07-25 14:32:30|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|19
1721917960000|2024-07-25 14:32:40|58|57.7|58.07|57.77|58.08|57.78|58|57.7|21
1721917970000|2024-07-25 14:32:50|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|18
1721917980000|2024-07-25 14:33:00|58.08|57.78|58.08|57.78|58.1|57.8|58.05|57.75|19
1721917990000|2024-07-25 14:33:10|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|20
1721918000000|2024-07-25 14:33:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|5
1721918010000|2024-07-25 14:33:30|58.05|57.75|58.03|57.73|58.06|57.76|58|57.7|17
1721918020000|2024-07-25 14:33:40|58.01|57.71|57.99|57.69|58.03|57.73|57.98|57.68|25
1721918030000|2024-07-25 14:33:50|58|57.7|58.03|57.73|58.03|57.73|58|57.7|19
1721918040000|2024-07-25 14:34:00|58.02|57.72|58.07|57.77|58.07|57.77|58.02|57.72|21
1721918050000|2024-07-25 14:34:10|58.08|57.78|58.07|57.77|58.1|57.8|58.06|57.76|17
1721918060000|2024-07-25 14:34:20|58.05|57.75|58.09|57.79|58.1|57.8|58.04|57.74|20
1721918070000|2024-07-25 14:34:30|58.1|57.8|58.06|57.76|58.1|57.8|58.05|57.75|16
1721918080000|2024-07-25 14:34:40|58.05|57.75|58.04|57.74|58.08|57.78|58.04|57.74|20
1721918090000|2024-07-25 14:34:50|58.05|57.75|58.04|57.74|58.06|57.76|58.01|57.71|24
1721918100000|2024-07-25 14:35:00|58.03|57.73|58.02|57.72|58.06|57.76|58.02|57.72|21
1721918110000|2024-07-25 14:35:10|58.03|57.73|57.99|57.69|58.03|57.73|57.98|57.68|12
1721918120000|2024-07-25 14:35:20|58|57.7|58.02|57.72|58.02|57.72|57.98|57.68|11
1721918130000|2024-07-25 14:35:30|58.03|57.73|58.04|57.74|58.05|57.75|58.02|57.72|14
1721918140000|2024-07-25 14:35:40|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|11
1721918150000|2024-07-25 14:35:50|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|12
1721918160000|2024-07-25 14:36:00|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1721918170000|2024-07-25 14:36:10|58.09|57.79|58.09|57.79|58.09|57.79|58.07|57.77|16
1721918180000|2024-07-25 14:36:20|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|15
1721918190000|2024-07-25 14:36:30|58.07|57.77|58.1|57.8|58.1|57.8|58.06|57.76|14
1721918200000|2024-07-25 14:36:40|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|19
1721918210000|2024-07-25 14:36:50|58.15|57.85|58.21|57.91|58.21|57.91|58.14|57.84|16
1721918220000|2024-07-25 14:37:00|58.2|57.9|58.17|57.87|58.2|57.9|58.14|57.84|16
1721918230000|2024-07-25 14:37:10|58.18|57.88|58.19|57.89|58.19|57.89|58.14|57.84|15
1721918240000|2024-07-25 14:37:20|58.18|57.88|58.21|57.91|58.23|57.93|58.17|57.87|22
1721918250000|2024-07-25 14:37:30|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|15
1721918260000|2024-07-25 14:37:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1721918270000|2024-07-25 14:37:50|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|6
1721918280000|2024-07-25 14:38:00|58.19|57.89|58.21|57.91|58.22|57.92|58.18|57.88|11
1721918290000|2024-07-25 14:38:10|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|19
1721918300000|2024-07-25 14:38:20|58.23|57.93|58.3|58|58.3|58|58.23|57.93|11
1721918310000|2024-07-25 14:38:30|58.29|57.99|58.32|58.02|58.33|58.03|58.29|57.99|15
1721918320000|2024-07-25 14:38:40|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|14
1721918330000|2024-07-25 14:38:50|58.31|58.01|58.35|58.05|58.35|58.05|58.3|58|12
1721918340000|2024-07-25 14:39:00|58.36|58.06|58.31|58.01|58.36|58.06|58.29|57.99|20
1721918350000|2024-07-25 14:39:10|58.3|58|58.3|58|58.33|58.03|58.28|57.98|17
1721918360000|2024-07-25 14:39:20|58.29|57.99|58.32|58.02|58.34|58.04|58.29|57.99|16
1721918370000|2024-07-25 14:39:30|58.33|58.03|58.32|58.02|58.33|58.03|58.25|57.95|18
1721918380000|2024-07-25 14:39:40|58.3|58|58.28|57.98|58.31|58.01|58.26|57.96|12
1721918390000|2024-07-25 14:39:50|58.29|57.99|58.3|58|58.32|58.02|58.28|57.98|17
1721918400000|2024-07-25 14:40:00|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|12
1721918410000|2024-07-25 14:40:10|58.3|58|58.26|57.96|58.3|58|58.26|57.96|13
1721918420000|2024-07-25 14:40:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|8
1721918430000|2024-07-25 14:40:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|11
1721918440000|2024-07-25 14:40:40|58.27|57.97|58.18|57.88|58.27|57.97|58.18|57.88|16
1721918450000|2024-07-25 14:40:50|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|9
1721918460000|2024-07-25 14:41:00|58.18|57.88|58.21|57.91|58.23|57.93|58.18|57.88|18
1721918470000|2024-07-25 14:41:10|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|18
1721918480000|2024-07-25 14:41:20|58.2|57.9|58.17|57.87|58.2|57.9|58.16|57.86|8
1721918490000|2024-07-25 14:41:30|58.16|57.86|58.17|57.87|58.2|57.9|58.16|57.86|11
1721918500000|2024-07-25 14:41:40|58.16|57.86|58.2|57.9|58.2|57.9|58.16|57.86|18
1721918510000|2024-07-25 14:41:50|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|20
1721918520000|2024-07-25 14:42:00|58.22|57.92|58.15|57.85|58.22|57.92|58.15|57.85|20
1721918530000|2024-07-25 14:42:10|58.16|57.86|58.17|57.87|58.18|57.88|58.15|57.85|18
1721918540000|2024-07-25 14:42:20|58.18|57.88|58.2|57.9|58.2|57.9|58.16|57.86|24
1721918550000|2024-07-25 14:42:30|58.19|57.89|58.24|57.94|58.25|57.95|58.18|57.88|21
1721918560000|2024-07-25 14:42:40|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|21
1721918570000|2024-07-25 14:42:50|58.27|57.97|58.21|57.91|58.27|57.97|58.21|57.91|19
1721918580000|2024-07-25 14:43:00|58.22|57.92|58.26|57.96|58.27|57.97|58.21|57.91|16
1721918590000|2024-07-25 14:43:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|25
1721918600000|2024-07-25 14:43:20|58.26|57.96|58.26|57.96|58.27|57.97|58.24|57.94|15
1721918610000|2024-07-25 14:43:30|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1721918620000|2024-07-25 14:43:40|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|12
1721918630000|2024-07-25 14:43:50|58.27|57.97|58.29|57.99|58.29|57.99|58.25|57.95|8
1721918640000|2024-07-25 14:44:00|58.28|57.98|58.25|57.95|58.29|57.99|58.24|57.94|15
1721918650000|2024-07-25 14:44:10|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|11
1721918660000|2024-07-25 14:44:20|58.25|57.95|58.28|57.98|58.28|57.98|58.24|57.94|10
1721918670000|2024-07-25 14:44:30|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|14
1721918680000|2024-07-25 14:44:40|58.29|57.99|58.27|57.97|58.3|58|58.26|57.96|22
1721918690000|2024-07-25 14:44:50|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|11
1721918700000|2024-07-25 14:45:00|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|14
1721918710000|2024-07-25 14:45:10|58.27|57.97|58.27|57.97|58.3|58|58.26|57.96|22
1721918720000|2024-07-25 14:45:20|58.28|57.98|58.29|57.99|58.31|58.01|58.28|57.98|12
1721918730000|2024-07-25 14:45:30|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|26
1721918740000|2024-07-25 14:45:40|58.3|58|58.27|57.97|58.3|58|58.26|57.96|18
1721918750000|2024-07-25 14:45:50|58.26|57.96|58.25|57.95|58.27|57.97|58.24|57.94|16
1721918760000|2024-07-25 14:46:00|58.26|57.96|58.25|57.95|58.27|57.97|58.23|57.93|19
1721918770000|2024-07-25 14:46:10|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|11
1721918780000|2024-07-25 14:46:20|58.23|57.93|58.23|57.93|58.23|57.93|58.2|57.9|5
1721918790000|2024-07-25 14:46:30|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1721918800000|2024-07-25 14:46:40|58.22|57.92|58.23|57.93|58.23|57.93|58.2|57.9|9
1721918810000|2024-07-25 14:46:50|58.22|57.92|58.18|57.88|58.22|57.92|58.17|57.87|16
1721918820000|2024-07-25 14:47:00|58.19|57.89|58.19|57.89|58.2|57.9|58.17|57.87|13
1721918830000|2024-07-25 14:47:10|58.18|57.88|58.17|57.87|58.19|57.89|58.15|57.85|16
1721918840000|2024-07-25 14:47:20|58.16|57.86|58.16|57.86|58.18|57.88|58.15|57.85|15
1721918850000|2024-07-25 14:47:30|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|12
1721918860000|2024-07-25 14:47:40|58.19|57.89|58.21|57.91|58.23|57.93|58.19|57.89|14
1721918870000|2024-07-25 14:47:50|58.2|57.9|58.21|57.91|58.23|57.93|58.2|57.9|13
1721918880000|2024-07-25 14:48:00|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|18
1721918890000|2024-07-25 14:48:10|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|13
1721918900000|2024-07-25 14:48:20|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|21
1721918910000|2024-07-25 14:48:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1721918920000|2024-07-25 14:48:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1721918930000|2024-07-25 14:48:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1721918940000|2024-07-25 14:49:00|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|14
1721918950000|2024-07-25 14:49:10|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|10
1721918960000|2024-07-25 14:49:20|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1721918970000|2024-07-25 14:49:30|58.17|57.87|58.19|57.89|58.22|57.92|58.17|57.87|19
1721918980000|2024-07-25 14:49:40|58.2|57.9|58.19|57.89|58.22|57.92|58.19|57.89|9
1721918990000|2024-07-25 14:49:50|58.2|57.9|58.24|57.94|58.24|57.94|58.2|57.9|7
1721919000000|2024-07-25 14:50:00|58.25|57.95|58.22|57.92|58.25|57.95|58.2|57.9|17
1721919010000|2024-07-25 14:50:10|58.21|57.91|58.21|57.91|58.22|57.92|58.19|57.89|17
1721919020000|2024-07-25 14:50:20|58.2|57.9|58.22|57.92|58.23|57.93|58.2|57.9|11
1721919030000|2024-07-25 14:50:30|58.23|57.93|58.2|57.9|58.24|57.94|58.2|57.9|16
1721919040000|2024-07-25 14:50:40|58.21|57.91|58.19|57.89|58.23|57.93|58.19|57.89|13
1721919050000|2024-07-25 14:50:50|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|7
1721919060000|2024-07-25 14:51:00|58.2|57.9|58.21|57.91|58.22|57.92|58.19|57.89|14
1721919070000|2024-07-25 14:51:10|58.2|57.9|58.2|57.9|58.2|57.9|58.18|57.88|11
1721919080000|2024-07-25 14:51:20|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|15
1721919090000|2024-07-25 14:51:30|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|16
1721919100000|2024-07-25 14:51:40|58.21|57.91|58.22|57.92|58.22|57.92|58.2|57.9|14
1721919110000|2024-07-25 14:51:50|58.21|57.91|58.24|57.94|58.25|57.95|58.21|57.91|20
1721919120000|2024-07-25 14:52:00|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|11
1721919130000|2024-07-25 14:52:10|58.27|57.97|58.26|57.96|58.3|58|58.26|57.96|22
1721919140000|2024-07-25 14:52:20|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|23
1721919150000|2024-07-25 14:52:30|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|7
1721919160000|2024-07-25 14:52:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|12
1721919170000|2024-07-25 14:52:50|58.3|58|58.3|58|58.31|58.01|58.3|58|11
1721919180000|2024-07-25 14:53:00|58.31|58.01|58.33|58.03|58.33|58.03|58.3|58|16
1721919190000|2024-07-25 14:53:10|58.32|58.02|58.36|58.06|58.39|58.09|58.32|58.02|23
1721919200000|2024-07-25 14:53:20|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|12
1721919210000|2024-07-25 14:53:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|16
1721919220000|2024-07-25 14:53:40|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|4
1721919230000|2024-07-25 14:53:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|8
1721919240000|2024-07-25 14:54:00|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|10
1721919250000|2024-07-25 14:54:10|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|22
1721919260000|2024-07-25 14:54:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1721919270000|2024-07-25 14:54:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|17
1721919280000|2024-07-25 14:54:40|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|9
1721919290000|2024-07-25 14:54:50|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|9
1721919300000|2024-07-25 14:55:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1721919310000|2024-07-25 14:55:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721919320000|2024-07-25 14:55:20|58.23|57.93|58.2|57.9|58.23|57.93|58.19|57.89|15
1721919330000|2024-07-25 14:55:30|58.19|57.89|58.22|57.92|58.23|57.93|58.19|57.89|21
1721919340000|2024-07-25 14:55:40|58.2|57.9|58.22|57.92|58.23|57.93|58.2|57.9|7
1721919350000|2024-07-25 14:55:50|58.21|57.91|58.21|57.91|58.23|57.93|58.19|57.89|17
1721919360000|2024-07-25 14:56:00|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1721919370000|2024-07-25 14:56:10|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1721919380000|2024-07-25 14:56:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1721919390000|2024-07-25 14:56:30|58.23|57.93|58.24|57.94|58.24|57.94|58.22|57.92|4
1721919400000|2024-07-25 14:56:40|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|10
1721919410000|2024-07-25 14:56:50|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1721919420000|2024-07-25 14:57:00|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1721919430000|2024-07-25 14:57:10|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|12
1721919440000|2024-07-25 14:57:20|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|7
1721919450000|2024-07-25 14:57:30|58.24|57.94|58.24|57.94|58.26|57.96|58.23|57.93|13
1721919460000|2024-07-25 14:57:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|12
1721919470000|2024-07-25 14:57:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|5
1721919480000|2024-07-25 14:58:00|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|10
1721919490000|2024-07-25 14:58:10|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|5
1721919500000|2024-07-25 14:58:20|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|7
1721919510000|2024-07-25 14:58:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|9
1721919520000|2024-07-25 14:58:40|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|6
1721919530000|2024-07-25 14:58:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1721919540000|2024-07-25 14:59:00|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1721919550000|2024-07-25 14:59:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1721919560000|2024-07-25 14:59:20|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|7
1721919570000|2024-07-25 14:59:30|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|6
1721919580000|2024-07-25 14:59:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1721919590000|2024-07-25 14:59:50|58.25|57.95|58.27|57.97|58.28|57.98|58.25|57.95|10
1721919600000|2024-07-25 15:00:00|58.28|57.98|58.24|57.94|58.28|57.98|58.23|57.93|11
1721919610000|2024-07-25 15:00:10|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|7
1721919620000|2024-07-25 15:00:20|58.26|57.96|58.26|57.96|58.26|57.96|58.24|57.94|12
1721919630000|2024-07-25 15:00:30|58.25|57.95|58.28|57.98|58.28|57.98|58.24|57.94|12
1721919640000|2024-07-25 15:00:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1721919650000|2024-07-25 15:00:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1721919660000|2024-07-25 15:01:00|58.3|58|58.29|57.99|58.3|58|58.28|57.98|6
1721919670000|2024-07-25 15:01:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1721919680000|2024-07-25 15:01:20|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|9
1721919690000|2024-07-25 15:01:30|58.24|57.94|58.23|57.93|58.24|57.94|58.21|57.91|8
1721919700000|2024-07-25 15:01:40|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1721919710000|2024-07-25 15:01:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|5
1721919720000|2024-07-25 15:02:00|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|9
1721919730000|2024-07-25 15:02:10|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|7
1721919740000|2024-07-25 15:02:20|58.19|57.89|58.23|57.93|58.25|57.95|58.19|57.89|15
1721919750000|2024-07-25 15:02:30|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|11
1721919760000|2024-07-25 15:02:40|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1721919770000|2024-07-25 15:02:50|58.25|57.95|58.26|57.96|58.27|57.97|58.24|57.94|6
1721919780000|2024-07-25 15:03:00|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|11
1721919790000|2024-07-25 15:03:10|58.26|57.96|58.24|57.94|58.26|57.96|58.23|57.93|11
1721919800000|2024-07-25 15:03:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|6
1721919810000|2024-07-25 15:03:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|6
1721919820000|2024-07-25 15:03:40|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|5
1721919830000|2024-07-25 15:03:50|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|10
1721919840000|2024-07-25 15:04:00|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|12
1721919850000|2024-07-25 15:04:10|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|15
1721919860000|2024-07-25 15:04:20|58.25|57.95|58.24|57.94|58.28|57.98|58.24|57.94|13
1721919870000|2024-07-25 15:04:30|58.25|57.95|58.22|57.92|58.25|57.95|58.22|57.92|10
1721919880000|2024-07-25 15:04:40|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|13
1721919890000|2024-07-25 15:04:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|12
1721919900000|2024-07-25 15:05:00|58.18|57.88|58.19|57.89|58.19|57.89|58.16|57.86|14
1721919910000|2024-07-25 15:05:10|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|21
1721919920000|2024-07-25 15:05:20|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|13
1721919930000|2024-07-25 15:05:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|16
1721919940000|2024-07-25 15:05:40|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|14
1721919950000|2024-07-25 15:05:50|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|12
1721919960000|2024-07-25 15:06:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|4
1721919970000|2024-07-25 15:06:10|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|9
1721919980000|2024-07-25 15:06:20|58.17|57.87|58.15|57.85|58.18|57.88|58.14|57.84|13
1721919990000|2024-07-25 15:06:30|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|5
1721920000000|2024-07-25 15:06:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|5
1721920010000|2024-07-25 15:06:50|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|7
1721920020000|2024-07-25 15:07:00|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|4
1721920030000|2024-07-25 15:07:10|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|3
1721920040000|2024-07-25 15:07:20|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|9
1721920050000|2024-07-25 15:07:30|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|8
1721920060000|2024-07-25 15:07:40|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|5
1721920070000|2024-07-25 15:07:50|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|8
1721920080000|2024-07-25 15:08:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721920090000|2024-07-25 15:08:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1721920100000|2024-07-25 15:08:20|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1721920110000|2024-07-25 15:08:30|58.13|57.83|58.09|57.79|58.13|57.83|58.09|57.79|17
1721920120000|2024-07-25 15:08:40|58.1|57.8|58.12|57.82|58.13|57.83|58.1|57.8|13
1721920130000|2024-07-25 15:08:50|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|11
1721920140000|2024-07-25 15:09:00|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|17
1721920150000|2024-07-25 15:09:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|9
1721920160000|2024-07-25 15:09:20|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1721920170000|2024-07-25 15:09:30|58.15|57.85|58.16|57.86|58.18|57.88|58.15|57.85|18
1721920180000|2024-07-25 15:09:40|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|10
1721920190000|2024-07-25 15:09:50|58.17|57.87|58.15|57.85|58.19|57.89|58.15|57.85|15
1721920200000|2024-07-25 15:10:00|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|13
1721920210000|2024-07-25 15:10:10|58.17|57.87|58.16|57.86|58.18|57.88|58.15|57.85|13
1721920220000|2024-07-25 15:10:20|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1721920230000|2024-07-25 15:10:30|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|8
1721920240000|2024-07-25 15:10:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|7
1721920250000|2024-07-25 15:10:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1721920260000|2024-07-25 15:11:00|58.17|57.87|58.14|57.84|58.17|57.87|58.13|57.83|18
1721920270000|2024-07-25 15:11:10|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|6
1721920280000|2024-07-25 15:11:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|8
1721920290000|2024-07-25 15:11:30|58.15|57.85|58.19|57.89|58.2|57.9|58.15|57.85|9
1721920300000|2024-07-25 15:11:40|58.18|57.88|58.23|57.93|58.23|57.93|58.18|57.88|11
1721920310000|2024-07-25 15:11:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1721920320000|2024-07-25 15:12:00|58.25|57.95|58.25|57.95|58.27|57.97|58.24|57.94|21
1721920330000|2024-07-25 15:12:10|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|22
1721920340000|2024-07-25 15:12:20|58.27|57.97|58.33|58.03|58.34|58.04|58.27|57.97|11
1721920350000|2024-07-25 15:12:30|58.34|58.04|58.36|58.06|58.38|58.08|58.34|58.04|8
1721920360000|2024-07-25 15:12:40|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|13
1721920370000|2024-07-25 15:12:50|58.36|58.06|58.41|58.11|58.42|58.12|58.36|58.06|17
1721920380000|2024-07-25 15:13:00|58.4|58.1|58.41|58.11|58.43|58.13|58.4|58.1|15
1721920390000|2024-07-25 15:13:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|9
1721920400000|2024-07-25 15:13:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|10
1721920410000|2024-07-25 15:13:30|58.38|58.08|58.36|58.06|58.39|58.09|58.35|58.05|11
1721920420000|2024-07-25 15:13:40|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|11
1721920430000|2024-07-25 15:13:50|58.34|58.04|58.34|58.04|58.36|58.06|58.34|58.04|7
1721920440000|2024-07-25 15:14:00|58.35|58.05|58.28|57.98|58.36|58.06|58.28|57.98|8
1721920450000|2024-07-25 15:14:10|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|11
1721920460000|2024-07-25 15:14:20|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|10
1721920470000|2024-07-25 15:14:30|58.29|57.99|58.3|58|58.32|58.02|58.29|57.99|11
1721920480000|2024-07-25 15:14:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1721920490000|2024-07-25 15:14:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1721920500000|2024-07-25 15:15:00|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|13
1721920510000|2024-07-25 15:15:10|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|13
1721920520000|2024-07-25 15:15:20|58.27|57.97|58.33|58.03|58.34|58.04|58.27|57.97|16
1721920530000|2024-07-25 15:15:30|58.34|58.04|58.28|57.98|58.34|58.04|58.28|57.98|14
1721920540000|2024-07-25 15:15:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|12
1721920550000|2024-07-25 15:15:50|58.29|57.99|58.33|58.03|58.33|58.03|58.28|57.98|11
1721920560000|2024-07-25 15:16:00|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|3
1721920570000|2024-07-25 15:16:10|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|5
1721920580000|2024-07-25 15:16:20|58.3|58|58.27|57.97|58.3|58|58.27|57.97|20
1721920590000|2024-07-25 15:16:30|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|18
1721920600000|2024-07-25 15:16:40|58.28|57.98|58.26|57.96|58.28|57.98|58.25|57.95|9
1721920610000|2024-07-25 15:16:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|15
1721920620000|2024-07-25 15:17:00|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|16
1721920630000|2024-07-25 15:17:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|19
1721920640000|2024-07-25 15:17:20|58.34|58.04|58.32|58.02|58.35|58.05|58.32|58.02|9
1721920650000|2024-07-25 15:17:30|58.31|58.01|58.3|58|58.32|58.02|58.3|58|4
1721920660000|2024-07-25 15:17:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|16
1721920670000|2024-07-25 15:17:50|58.29|57.99|58.28|57.98|58.3|58|58.27|57.97|21
1721920680000|2024-07-25 15:18:00|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|17
1721920690000|2024-07-25 15:18:10|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|18
1721920700000|2024-07-25 15:18:20|58.28|57.98|58.3|58|58.31|58.01|58.27|57.97|9
1721920710000|2024-07-25 15:18:30|58.31|58.01|58.33|58.03|58.33|58.03|58.29|57.99|10
1721920720000|2024-07-25 15:18:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|7
1721920730000|2024-07-25 15:18:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|6
1721920740000|2024-07-25 15:19:00|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|11
1721920750000|2024-07-25 15:19:10|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|7
1721920760000|2024-07-25 15:19:20|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|18
1721920770000|2024-07-25 15:19:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|8
1721920780000|2024-07-25 15:19:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|6
1721920790000|2024-07-25 15:19:50|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|10
1721920800000|2024-07-25 15:20:00|58.21|57.91|58.17|57.87|58.21|57.91|58.17|57.87|9
1721920810000|2024-07-25 15:20:10|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|16
1721920820000|2024-07-25 15:20:20|58.18|57.88|57.38|57.08|58.18|57.88|57.37|57.07|29
1721920830000|2024-07-25 15:20:30|57.4|57.1|57.4|57.1|57.41|57.11|57.34|57.04|27
1721920840000|2024-07-25 15:20:40|57.39|57.09|57.35|57.05|57.42|57.12|57.34|57.04|27
1721920850000|2024-07-25 15:20:50|57.36|57.06|57.32|57.02|57.36|57.06|57.3|57|18
1721920860000|2024-07-25 15:21:00|57.31|57.01|57.25|56.95|57.32|57.02|57.24|56.94|12
1721920870000|2024-07-25 15:21:10|57.27|56.97|57.34|57.04|57.34|57.04|57.27|56.97|17
1721920880000|2024-07-25 15:21:20|57.35|57.05|57.26|56.96|57.37|57.07|57.23|56.93|20
1721920890000|2024-07-25 15:21:30|57.27|56.97|57.33|57.03|57.35|57.05|57.26|56.96|16
1721920900000|2024-07-25 15:21:40|57.34|57.04|57.4|57.1|57.41|57.11|57.34|57.04|17
1721920910000|2024-07-25 15:21:50|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|4
1721920920000|2024-07-25 15:22:00|57.38|57.08|57.41|57.11|57.43|57.13|57.38|57.08|12
1721920930000|2024-07-25 15:22:10|57.42|57.12|57.36|57.06|57.42|57.12|57.34|57.04|19
1721920940000|2024-07-25 15:22:20|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|8
1721920950000|2024-07-25 15:22:30|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|10
1721920960000|2024-07-25 15:22:40|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|9
1721920970000|2024-07-25 15:22:50|57.34|57.04|57.35|57.05|57.36|57.06|57.34|57.04|14
1721920980000|2024-07-25 15:23:00|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|14
1721920990000|2024-07-25 15:23:10|57.36|57.06|57.27|56.97|57.36|57.06|57.25|56.95|16
1721921000000|2024-07-25 15:23:20|57.26|56.96|57.24|56.94|57.26|56.96|57.23|56.93|13
1721921010000|2024-07-25 15:23:30|57.21|56.91|57.24|56.94|57.24|56.94|57.16|56.86|13
1721921020000|2024-07-25 15:23:40|57.25|56.95|57.19|56.89|57.25|56.95|57.18|56.88|16
1721921030000|2024-07-25 15:23:50|57.2|56.9|57.14|56.84|57.21|56.91|57.13|56.83|23
1721921040000|2024-07-25 15:24:00|57.15|56.85|57.17|56.87|57.17|56.87|57.14|56.84|15
1721921050000|2024-07-25 15:24:10|57.18|56.88|57.25|56.95|57.25|56.95|57.16|56.86|8
1721921060000|2024-07-25 15:24:20|57.24|56.94|57.17|56.87|57.25|56.95|57.15|56.85|14
1721921070000|2024-07-25 15:24:30|57.16|56.86|57.16|56.86|57.18|56.88|57.16|56.86|17
1721921080000|2024-07-25 15:24:40|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|14
1721921090000|2024-07-25 15:24:50|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|2
1721921100000|2024-07-25 15:25:00|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|7
1721921110000|2024-07-25 15:25:10|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|10
1721921120000|2024-07-25 15:25:20|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|9
1721921130000|2024-07-25 15:25:30|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|12
1721921140000|2024-07-25 15:25:40|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|7
1721921150000|2024-07-25 15:25:50|57.15|56.85|57.08|56.78|57.15|56.85|57.07|56.77|10
1721921160000|2024-07-25 15:26:00|57.07|56.77|57.06|56.76|57.08|56.78|57.04|56.74|18
1721921170000|2024-07-25 15:26:10|57.05|56.75|57.04|56.74|57.06|56.76|57.04|56.74|13
1721921180000|2024-07-25 15:26:20|57.05|56.75|57.05|56.75|57.05|56.75|57.03|56.73|14
1721921190000|2024-07-25 15:26:30|57.04|56.74|57.05|56.75|57.06|56.76|57.03|56.73|13
1721921200000|2024-07-25 15:26:40|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|14
1721921210000|2024-07-25 15:26:50|57.03|56.73|57.04|56.74|57.05|56.75|57.03|56.73|9
1721921220000|2024-07-25 15:27:00|57.03|56.73|57.06|56.76|57.06|56.76|57.03|56.73|10
1721921230000|2024-07-25 15:27:10|57.05|56.75|57.04|56.74|57.06|56.76|57.04|56.74|7
1721921240000|2024-07-25 15:27:20|57.03|56.73|56.99|56.69|57.04|56.74|56.99|56.69|4
1721921250000|2024-07-25 15:27:30|56.98|56.68|56.96|56.66|56.98|56.68|56.96|56.66|3
1721921260000|2024-07-25 15:27:40|56.95|56.65|56.95|56.65|56.97|56.67|56.95|56.65|7
1721921270000|2024-07-25 15:27:50|56.96|56.66|56.95|56.65|56.96|56.66|56.93|56.63|12
1721921280000|2024-07-25 15:28:00|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|9
1721921290000|2024-07-25 15:28:10|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|12
1721921300000|2024-07-25 15:28:20|56.97|56.67|56.97|56.67|56.97|56.67|56.95|56.65|15
1721921310000|2024-07-25 15:28:30|56.96|56.66|56.93|56.63|56.97|56.67|56.92|56.62|18
1721921320000|2024-07-25 15:28:40|56.94|56.64|56.94|56.64|56.94|56.64|56.9|56.6|18
1721921330000|2024-07-25 15:28:50|56.92|56.62|56.94|56.64|56.96|56.66|56.91|56.61|23
1721921340000|2024-07-25 15:29:00|56.96|56.66|56.99|56.69|57|56.7|56.94|56.64|23
1721921350000|2024-07-25 15:29:10|56.97|56.67|56.96|56.66|56.99|56.69|56.94|56.64|24
1721921360000|2024-07-25 15:29:20|56.95|56.65|56.94|56.64|56.97|56.67|56.93|56.63|22
1721921370000|2024-07-25 15:29:30|56.91|56.61|56.87|56.57|56.92|56.62|56.85|56.55|20
1721921380000|2024-07-25 15:29:40|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|24
1721921390000|2024-07-25 15:29:50|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|16
1721921400000|2024-07-25 15:30:00|56.88|56.58|56.86|56.56|56.88|56.58|56.85|56.55|21
1721921410000|2024-07-25 15:30:10|56.85|56.55|56.9|56.6|56.9|56.6|56.85|56.55|18
1721921420000|2024-07-25 15:30:20|56.89|56.59|56.96|56.66|56.96|56.66|56.88|56.58|17
1721921430000|2024-07-25 15:30:30|56.95|56.65|56.95|56.65|56.97|56.67|56.92|56.62|19
1721921440000|2024-07-25 15:30:40|56.92|56.62|56.82|56.52|56.92|56.62|56.82|56.52|11
1721921450000|2024-07-25 15:30:50|56.81|56.51|56.83|56.53|56.83|56.53|56.79|56.49|9
1721921460000|2024-07-25 15:31:00|56.82|56.52|56.79|56.49|56.85|56.55|56.79|56.49|6
1721921470000|2024-07-25 15:31:10|56.8|56.5|56.75|56.45|56.8|56.5|56.74|56.44|12
1721921480000|2024-07-25 15:31:20|56.76|56.46|56.77|56.47|56.77|56.47|56.74|56.44|15
1721921490000|2024-07-25 15:31:30|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|9
1721921500000|2024-07-25 15:31:40|56.76|56.46|56.8|56.5|56.8|56.5|56.76|56.46|10
1721921510000|2024-07-25 15:31:50|56.81|56.51|56.79|56.49|56.86|56.56|56.78|56.48|16
1721921520000|2024-07-25 15:32:00|56.78|56.48|56.82|56.52|56.84|56.54|56.78|56.48|10
1721921530000|2024-07-25 15:32:10|56.83|56.53|56.78|56.48|56.84|56.54|56.78|56.48|9
1721921540000|2024-07-25 15:32:20|56.79|56.49|56.78|56.48|56.81|56.51|56.77|56.47|14
1721921550000|2024-07-25 15:32:30|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|15
1721921560000|2024-07-25 15:32:40|56.79|56.49|56.8|56.5|56.8|56.5|56.77|56.47|12
1721921570000|2024-07-25 15:32:50|56.79|56.49|56.83|56.53|56.83|56.53|56.79|56.49|5
1722063600000|2024-07-27 07:00:00|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|7
1722063610000|2024-07-27 07:00:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722063620000|2024-07-27 07:00:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722063640000|2024-07-27 07:00:40|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|5
1722063650000|2024-07-27 07:00:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722063660000|2024-07-27 07:01:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722063670000|2024-07-27 07:01:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|4
1722063700000|2024-07-27 07:01:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722063730000|2024-07-27 07:02:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722063740000|2024-07-27 07:02:20|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722063750000|2024-07-27 07:02:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722063770000|2024-07-27 07:02:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722063790000|2024-07-27 07:03:10|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|2
1722063820000|2024-07-27 07:03:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722063830000|2024-07-27 07:03:50|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|7
1722063850000|2024-07-27 07:04:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722063910000|2024-07-27 07:05:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722063970000|2024-07-27 07:06:10|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|2
1722063990000|2024-07-27 07:06:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722064000000|2024-07-27 07:06:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722064010000|2024-07-27 07:06:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1722064060000|2024-07-27 07:07:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722064070000|2024-07-27 07:07:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722064090000|2024-07-27 07:08:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722064110000|2024-07-27 07:08:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722064120000|2024-07-27 07:08:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|6
1722064150000|2024-07-27 07:09:10|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|2
1722064170000|2024-07-27 07:09:30|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722064270000|2024-07-27 07:11:10|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722064310000|2024-07-27 07:11:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722064320000|2024-07-27 07:12:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722064330000|2024-07-27 07:12:10|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|2
1722064340000|2024-07-27 07:12:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722064350000|2024-07-27 07:12:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722064370000|2024-07-27 07:12:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722064390000|2024-07-27 07:13:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722064400000|2024-07-27 07:13:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722064410000|2024-07-27 07:13:30|58.16|57.86|58.13|57.83|58.16|57.86|58.12|57.82|5
1722064420000|2024-07-27 07:13:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722064430000|2024-07-27 07:13:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722064440000|2024-07-27 07:14:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1722064480000|2024-07-27 07:14:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722064520000|2024-07-27 07:15:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722064530000|2024-07-27 07:15:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722064570000|2024-07-27 07:16:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722064580000|2024-07-27 07:16:20|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722064590000|2024-07-27 07:16:30|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|7
1722064600000|2024-07-27 07:16:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722064610000|2024-07-27 07:16:50|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|4
1722064650000|2024-07-27 07:17:30|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1722064670000|2024-07-27 07:17:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722064680000|2024-07-27 07:18:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722064690000|2024-07-27 07:18:10|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722064700000|2024-07-27 07:18:20|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|2
1722064710000|2024-07-27 07:18:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722064750000|2024-07-27 07:19:10|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|4
1722064760000|2024-07-27 07:19:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722064770000|2024-07-27 07:19:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722064800000|2024-07-27 07:20:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722064810000|2024-07-27 07:20:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722064820000|2024-07-27 07:20:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722064830000|2024-07-27 07:20:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|8
1722064840000|2024-07-27 07:20:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722064850000|2024-07-27 07:20:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722064860000|2024-07-27 07:21:00|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722064870000|2024-07-27 07:21:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722064880000|2024-07-27 07:21:20|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|3
1722064900000|2024-07-27 07:21:40|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722064910000|2024-07-27 07:21:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722064920000|2024-07-27 07:22:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722064940000|2024-07-27 07:22:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722064950000|2024-07-27 07:22:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722064960000|2024-07-27 07:22:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722064970000|2024-07-27 07:22:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722064980000|2024-07-27 07:23:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722065000000|2024-07-27 07:23:20|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722065010000|2024-07-27 07:23:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722065070000|2024-07-27 07:24:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722065150000|2024-07-27 07:25:50|57.99|57.69|58.06|57.76|58.07|57.77|57.98|57.68|8
1722065210000|2024-07-27 07:26:50|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722065240000|2024-07-27 07:27:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1722065250000|2024-07-27 07:27:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722065310000|2024-07-27 07:28:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722065330000|2024-07-27 07:28:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722065340000|2024-07-27 07:29:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722065350000|2024-07-27 07:29:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722065400000|2024-07-27 07:30:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722065410000|2024-07-27 07:30:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722065420000|2024-07-27 07:30:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722065430000|2024-07-27 07:30:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722065440000|2024-07-27 07:30:40|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|6
1722065450000|2024-07-27 07:30:50|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1722065460000|2024-07-27 07:31:00|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722065470000|2024-07-27 07:31:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722065490000|2024-07-27 07:31:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722065510000|2024-07-27 07:31:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722065520000|2024-07-27 07:32:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1722065530000|2024-07-27 07:32:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|8
1722065540000|2024-07-27 07:32:20|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722065550000|2024-07-27 07:32:30|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722065560000|2024-07-27 07:32:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722065570000|2024-07-27 07:32:50|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1722065580000|2024-07-27 07:33:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722065590000|2024-07-27 07:33:10|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1722065600000|2024-07-27 07:33:20|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|6
1722065630000|2024-07-27 07:33:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722065640000|2024-07-27 07:34:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|8
1722065650000|2024-07-27 07:34:10|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722065700000|2024-07-27 07:35:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722065710000|2024-07-27 07:35:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1722065720000|2024-07-27 07:35:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722065740000|2024-07-27 07:35:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|7
1722065750000|2024-07-27 07:35:50|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722065760000|2024-07-27 07:36:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1722065790000|2024-07-27 07:36:30|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|2
1722065810000|2024-07-27 07:36:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722065830000|2024-07-27 07:37:10|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1722065840000|2024-07-27 07:37:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722065850000|2024-07-27 07:37:30|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722065860000|2024-07-27 07:37:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722065870000|2024-07-27 07:37:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722065890000|2024-07-27 07:38:10|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722065910000|2024-07-27 07:38:30|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722065920000|2024-07-27 07:38:40|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|4
1722065930000|2024-07-27 07:38:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722065940000|2024-07-27 07:39:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722065970000|2024-07-27 07:39:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722065980000|2024-07-27 07:39:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722065990000|2024-07-27 07:39:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722066050000|2024-07-27 07:40:50|58.28|57.98|58.3|58|58.31|58.01|58.28|57.98|5
1722066060000|2024-07-27 07:41:00|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|7
1722066070000|2024-07-27 07:41:10|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|8
1722066080000|2024-07-27 07:41:20|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|11
1722066090000|2024-07-27 07:41:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722066100000|2024-07-27 07:41:40|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|8
1722066110000|2024-07-27 07:41:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|6
1722066120000|2024-07-27 07:42:00|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|8
1722066130000|2024-07-27 07:42:10|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|6
1722066140000|2024-07-27 07:42:20|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722066150000|2024-07-27 07:42:30|58.33|58.03|58.33|58.03|58.36|58.06|58.32|58.02|6
1722066160000|2024-07-27 07:42:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722066170000|2024-07-27 07:42:50|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|6
1722066180000|2024-07-27 07:43:00|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1722066190000|2024-07-27 07:43:10|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|5
1722066220000|2024-07-27 07:43:40|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722066230000|2024-07-27 07:43:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|11
1722066240000|2024-07-27 07:44:00|58.35|58.05|58.39|58.09|58.39|58.09|58.35|58.05|4
1722066260000|2024-07-27 07:44:20|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722066270000|2024-07-27 07:44:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1722066280000|2024-07-27 07:44:40|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|4
1722066290000|2024-07-27 07:44:50|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1722066300000|2024-07-27 07:45:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1722066310000|2024-07-27 07:45:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722066320000|2024-07-27 07:45:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722066330000|2024-07-27 07:45:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722066340000|2024-07-27 07:45:40|58.38|58.08|58.37|58.07|58.38|58.08|58.34|58.04|7
1722066350000|2024-07-27 07:45:50|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722066360000|2024-07-27 07:46:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722066380000|2024-07-27 07:46:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1722066390000|2024-07-27 07:46:30|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|4
1722066400000|2024-07-27 07:46:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722066410000|2024-07-27 07:46:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|6
1722066420000|2024-07-27 07:47:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1722066430000|2024-07-27 07:47:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722066440000|2024-07-27 07:47:20|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|2
1722066450000|2024-07-27 07:47:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722066460000|2024-07-27 07:47:40|58.35|58.05|58.32|58.02|58.35|58.05|58.31|58.01|6
1722066470000|2024-07-27 07:47:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722066480000|2024-07-27 07:48:00|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|5
1722066490000|2024-07-27 07:48:10|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1722066500000|2024-07-27 07:48:20|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|5
1722066510000|2024-07-27 07:48:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722066520000|2024-07-27 07:48:40|58.3|58|58.32|58.02|58.32|58.02|58.3|58|2
1722066530000|2024-07-27 07:48:50|58.31|58.01|58.3|58|58.32|58.02|58.3|58|5
1722066540000|2024-07-27 07:49:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722066550000|2024-07-27 07:49:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722066560000|2024-07-27 07:49:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722066570000|2024-07-27 07:49:30|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722066580000|2024-07-27 07:49:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722066600000|2024-07-27 07:50:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722066610000|2024-07-27 07:50:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722066620000|2024-07-27 07:50:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722066630000|2024-07-27 07:50:30|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722066640000|2024-07-27 07:50:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|6
1722066650000|2024-07-27 07:50:50|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|4
1722066660000|2024-07-27 07:51:00|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|5
1722066680000|2024-07-27 07:51:20|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|7
1722066690000|2024-07-27 07:51:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722066700000|2024-07-27 07:51:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722066710000|2024-07-27 07:51:50|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|2
1722066720000|2024-07-27 07:52:00|58.27|57.97|58.3|58|58.3|58|58.27|57.97|6
1722066730000|2024-07-27 07:52:10|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|3
1722066740000|2024-07-27 07:52:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722066750000|2024-07-27 07:52:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722066760000|2024-07-27 07:52:40|58.3|58|58.3|58|58.3|58|58.29|57.99|5
1722066770000|2024-07-27 07:52:50|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|3
1722066780000|2024-07-27 07:53:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1722066790000|2024-07-27 07:53:10|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|4
1722066800000|2024-07-27 07:53:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722066810000|2024-07-27 07:53:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722066830000|2024-07-27 07:53:50|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|4
1722066840000|2024-07-27 07:54:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722066850000|2024-07-27 07:54:10|58.27|57.97|58.23|57.93|58.28|57.98|58.23|57.93|6
1722066860000|2024-07-27 07:54:20|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722066870000|2024-07-27 07:54:30|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722066880000|2024-07-27 07:54:40|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1722066890000|2024-07-27 07:54:50|58.22|57.92|58.22|57.92|58.22|57.92|58.19|57.89|10
1722066900000|2024-07-27 07:55:00|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722066940000|2024-07-27 07:55:40|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1722066950000|2024-07-27 07:55:50|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722066960000|2024-07-27 07:56:00|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1722066970000|2024-07-27 07:56:10|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1722066980000|2024-07-27 07:56:20|58.23|57.93|58.22|57.92|58.23|57.93|58.21|57.91|6
1722066990000|2024-07-27 07:56:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1722067010000|2024-07-27 07:56:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722067030000|2024-07-27 07:57:10|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|5
1722067040000|2024-07-27 07:57:20|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722067060000|2024-07-27 07:57:40|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|5
1722067080000|2024-07-27 07:58:00|58.17|57.87|58.19|57.89|58.2|57.9|58.16|57.86|4
1722067090000|2024-07-27 07:58:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722067110000|2024-07-27 07:58:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722067120000|2024-07-27 07:58:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722067130000|2024-07-27 07:58:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722067140000|2024-07-27 07:59:00|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|3
1722067150000|2024-07-27 07:59:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722067160000|2024-07-27 07:59:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722067170000|2024-07-27 07:59:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722067190000|2024-07-27 07:59:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722067200000|2024-07-27 08:00:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1722067210000|2024-07-27 08:00:10|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|4
1722067230000|2024-07-27 08:00:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722067240000|2024-07-27 08:00:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722067250000|2024-07-27 08:00:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722067270000|2024-07-27 08:01:10|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|2
1722067280000|2024-07-27 08:01:20|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|3
1722067290000|2024-07-27 08:01:30|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|3
1722067300000|2024-07-27 08:01:40|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|6
1722067310000|2024-07-27 08:01:50|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|7
1722067320000|2024-07-27 08:02:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722067330000|2024-07-27 08:02:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722067340000|2024-07-27 08:02:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722067370000|2024-07-27 08:02:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722067380000|2024-07-27 08:03:00|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|2
1722067400000|2024-07-27 08:03:20|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|4
1722067420000|2024-07-27 08:03:40|58.32|58.02|58.32|58.02|58.33|58.03|58.32|58.02|7
1722067440000|2024-07-27 08:04:00|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722067450000|2024-07-27 08:04:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722067460000|2024-07-27 08:04:20|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|10
1722067470000|2024-07-27 08:04:30|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|6
1722067480000|2024-07-27 08:04:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722067490000|2024-07-27 08:04:50|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|7
1722067500000|2024-07-27 08:05:00|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722067520000|2024-07-27 08:05:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722067530000|2024-07-27 08:05:30|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722067560000|2024-07-27 08:06:00|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722067570000|2024-07-27 08:06:10|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722067590000|2024-07-27 08:06:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722067600000|2024-07-27 08:06:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722067610000|2024-07-27 08:06:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722067620000|2024-07-27 08:07:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1722067630000|2024-07-27 08:07:10|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722067640000|2024-07-27 08:07:20|58.33|58.03|58.33|58.03|58.35|58.05|58.33|58.03|3
1722067650000|2024-07-27 08:07:30|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722067670000|2024-07-27 08:07:50|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|9
1722067680000|2024-07-27 08:08:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722067710000|2024-07-27 08:08:30|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|3
1722067720000|2024-07-27 08:08:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|5
1722067730000|2024-07-27 08:08:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|16
1722067740000|2024-07-27 08:09:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|8
1722067780000|2024-07-27 08:09:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722067790000|2024-07-27 08:09:50|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722067810000|2024-07-27 08:10:10|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722067820000|2024-07-27 08:10:20|58.32|58.02|58.32|58.02|58.32|58.02|58.29|57.99|3
1722067860000|2024-07-27 08:11:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722067870000|2024-07-27 08:11:10|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722067900000|2024-07-27 08:11:40|58.31|58.01|58.3|58|58.32|58.02|58.3|58|6
1722067910000|2024-07-27 08:11:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722067930000|2024-07-27 08:12:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722067940000|2024-07-27 08:12:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722067950000|2024-07-27 08:12:30|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1722067960000|2024-07-27 08:12:40|58.3|58|58.3|58|58.31|58.01|58.3|58|7
1722067970000|2024-07-27 08:12:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722067980000|2024-07-27 08:13:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1722067990000|2024-07-27 08:13:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722068000000|2024-07-27 08:13:20|58.26|57.96|58.3|58|58.3|58|58.26|57.96|2
1722068010000|2024-07-27 08:13:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722068020000|2024-07-27 08:13:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722068030000|2024-07-27 08:13:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722068040000|2024-07-27 08:14:00|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722068050000|2024-07-27 08:14:10|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1722068060000|2024-07-27 08:14:20|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|6
1722068070000|2024-07-27 08:14:30|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|7
1722068080000|2024-07-27 08:14:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|2
1722068090000|2024-07-27 08:14:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722068100000|2024-07-27 08:15:00|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722068110000|2024-07-27 08:15:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|10
1722068170000|2024-07-27 08:16:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722068190000|2024-07-27 08:16:30|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|2
1722068200000|2024-07-27 08:16:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722068210000|2024-07-27 08:16:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722068220000|2024-07-27 08:17:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722068230000|2024-07-27 08:17:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722068260000|2024-07-27 08:17:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722068270000|2024-07-27 08:17:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722068280000|2024-07-27 08:18:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|8
1722068290000|2024-07-27 08:18:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722068310000|2024-07-27 08:18:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1722068320000|2024-07-27 08:18:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722068330000|2024-07-27 08:18:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722068340000|2024-07-27 08:19:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1722068350000|2024-07-27 08:19:10|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1722068360000|2024-07-27 08:19:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722068370000|2024-07-27 08:19:30|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|2
1722068380000|2024-07-27 08:19:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722068390000|2024-07-27 08:19:50|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|5
1722068400000|2024-07-27 08:20:00|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|4
1722068410000|2024-07-27 08:20:10|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|5
1722068420000|2024-07-27 08:20:20|58.23|57.93|58.25|57.95|58.25|57.95|58.22|57.92|11
1722068460000|2024-07-27 08:21:00|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1722068470000|2024-07-27 08:21:10|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722068480000|2024-07-27 08:21:20|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1722068490000|2024-07-27 08:21:30|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722068500000|2024-07-27 08:21:40|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722068530000|2024-07-27 08:22:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722068540000|2024-07-27 08:22:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722068550000|2024-07-27 08:22:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722068560000|2024-07-27 08:22:40|58.15|57.85|58.18|57.88|58.19|57.89|58.15|57.85|7
1722068570000|2024-07-27 08:22:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722068580000|2024-07-27 08:23:00|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722068590000|2024-07-27 08:23:10|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|5
1722068600000|2024-07-27 08:23:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722068610000|2024-07-27 08:23:30|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|6
1722068620000|2024-07-27 08:23:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722068630000|2024-07-27 08:23:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722068640000|2024-07-27 08:24:00|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|3
1722068650000|2024-07-27 08:24:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722068660000|2024-07-27 08:24:20|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722068670000|2024-07-27 08:24:30|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1722068680000|2024-07-27 08:24:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722068690000|2024-07-27 08:24:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722068700000|2024-07-27 08:25:00|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|7
1722068710000|2024-07-27 08:25:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|10
1722068730000|2024-07-27 08:25:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722068740000|2024-07-27 08:25:40|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|6
1722068760000|2024-07-27 08:26:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722068770000|2024-07-27 08:26:10|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|12
1722068780000|2024-07-27 08:26:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1722068790000|2024-07-27 08:26:30|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|6
1722068800000|2024-07-27 08:26:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722068820000|2024-07-27 08:27:00|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722068860000|2024-07-27 08:27:40|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722068870000|2024-07-27 08:27:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722068920000|2024-07-27 08:28:40|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|6
1722068950000|2024-07-27 08:29:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|6
1722068960000|2024-07-27 08:29:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722068970000|2024-07-27 08:29:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722069000000|2024-07-27 08:30:00|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722069010000|2024-07-27 08:30:10|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|7
1722069020000|2024-07-27 08:30:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1722069030000|2024-07-27 08:30:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|8
1722069040000|2024-07-27 08:30:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722069060000|2024-07-27 08:31:00|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722069070000|2024-07-27 08:31:10|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1722069080000|2024-07-27 08:31:20|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|3
1722069090000|2024-07-27 08:31:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722069150000|2024-07-27 08:32:30|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|4
1722069190000|2024-07-27 08:33:10|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1722069200000|2024-07-27 08:33:20|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1722069220000|2024-07-27 08:33:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722069230000|2024-07-27 08:33:50|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|9
1722069240000|2024-07-27 08:34:00|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|4
1722069250000|2024-07-27 08:34:10|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1722069260000|2024-07-27 08:34:20|58.19|57.89|58.19|57.89|58.19|57.89|58.16|57.86|5
1722069280000|2024-07-27 08:34:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722069290000|2024-07-27 08:34:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|10
1722069300000|2024-07-27 08:35:00|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|13
1722069310000|2024-07-27 08:35:10|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|7
1722069330000|2024-07-27 08:35:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722069340000|2024-07-27 08:35:40|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1722069350000|2024-07-27 08:35:50|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722069370000|2024-07-27 08:36:10|58.14|57.84|58.17|57.87|58.17|57.87|58.14|57.84|4
1722069380000|2024-07-27 08:36:20|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1722069390000|2024-07-27 08:36:30|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1722069410000|2024-07-27 08:36:50|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722069420000|2024-07-27 08:37:00|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|7
1722069430000|2024-07-27 08:37:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722069440000|2024-07-27 08:37:20|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1722069450000|2024-07-27 08:37:30|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1722069460000|2024-07-27 08:37:40|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|13
1722069470000|2024-07-27 08:37:50|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|7
1722069480000|2024-07-27 08:38:00|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|4
1722069490000|2024-07-27 08:38:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722069510000|2024-07-27 08:38:30|58.19|57.89|58.22|57.92|58.22|57.92|58.17|57.87|12
1722069520000|2024-07-27 08:38:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722069530000|2024-07-27 08:38:50|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|5
1722069540000|2024-07-27 08:39:00|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722069550000|2024-07-27 08:39:10|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1722069560000|2024-07-27 08:39:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|4
1722069580000|2024-07-27 08:39:40|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1722069600000|2024-07-27 08:40:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722069620000|2024-07-27 08:40:20|58.16|57.86|58.16|57.86|58.18|57.88|58.16|57.86|6
1722069640000|2024-07-27 08:40:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722069670000|2024-07-27 08:41:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722069690000|2024-07-27 08:41:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722069700000|2024-07-27 08:41:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722069730000|2024-07-27 08:42:10|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722069740000|2024-07-27 08:42:20|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|3
1722069750000|2024-07-27 08:42:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722069770000|2024-07-27 08:42:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722069800000|2024-07-27 08:43:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722069810000|2024-07-27 08:43:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722069820000|2024-07-27 08:43:40|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722069830000|2024-07-27 08:43:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722069840000|2024-07-27 08:44:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722069850000|2024-07-27 08:44:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722069870000|2024-07-27 08:44:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722069880000|2024-07-27 08:44:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722069890000|2024-07-27 08:44:50|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722069900000|2024-07-27 08:45:00|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|8
1722069910000|2024-07-27 08:45:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722069920000|2024-07-27 08:45:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722069930000|2024-07-27 08:45:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1722069950000|2024-07-27 08:45:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722069960000|2024-07-27 08:46:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722069970000|2024-07-27 08:46:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|4
1722069980000|2024-07-27 08:46:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1722069990000|2024-07-27 08:46:30|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722070000000|2024-07-27 08:46:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722070010000|2024-07-27 08:46:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722070020000|2024-07-27 08:47:00|58.06|57.76|58.01|57.71|58.06|57.76|58.01|57.71|4
1722070050000|2024-07-27 08:47:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722070060000|2024-07-27 08:47:40|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|2
1722070070000|2024-07-27 08:47:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722070080000|2024-07-27 08:48:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|6
1722070090000|2024-07-27 08:48:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722070110000|2024-07-27 08:48:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1722070120000|2024-07-27 08:48:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|11
1722070130000|2024-07-27 08:48:50|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722070140000|2024-07-27 08:49:00|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|4
1722070150000|2024-07-27 08:49:10|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1722070170000|2024-07-27 08:49:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722070180000|2024-07-27 08:49:40|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|5
1722070190000|2024-07-27 08:49:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1722070200000|2024-07-27 08:50:00|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|12
1722070210000|2024-07-27 08:50:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|6
1722070220000|2024-07-27 08:50:20|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|6
1722070230000|2024-07-27 08:50:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722070240000|2024-07-27 08:50:40|57.97|57.67|57.97|57.67|57.97|57.67|57.93|57.63|3
1722070250000|2024-07-27 08:50:50|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722070260000|2024-07-27 08:51:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722070270000|2024-07-27 08:51:10|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722070280000|2024-07-27 08:51:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722070330000|2024-07-27 08:52:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722070340000|2024-07-27 08:52:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722070350000|2024-07-27 08:52:30|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|4
1722070360000|2024-07-27 08:52:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722070370000|2024-07-27 08:52:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722070380000|2024-07-27 08:53:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722070390000|2024-07-27 08:53:10|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722070410000|2024-07-27 08:53:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722070420000|2024-07-27 08:53:40|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|5
1722070430000|2024-07-27 08:53:50|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|2
1722070440000|2024-07-27 08:54:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722070450000|2024-07-27 08:54:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|7
1722070460000|2024-07-27 08:54:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722070470000|2024-07-27 08:54:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722070510000|2024-07-27 08:55:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722070520000|2024-07-27 08:55:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722070530000|2024-07-27 08:55:30|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|3
1722070540000|2024-07-27 08:55:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722070550000|2024-07-27 08:55:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722070560000|2024-07-27 08:56:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|6
1722070570000|2024-07-27 08:56:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722070580000|2024-07-27 08:56:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722070590000|2024-07-27 08:56:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722070610000|2024-07-27 08:56:50|57.96|57.66|57.99|57.69|57.99|57.69|57.95|57.65|5
1722070660000|2024-07-27 08:57:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722070670000|2024-07-27 08:57:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722070690000|2024-07-27 08:58:10|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|5
1722070710000|2024-07-27 08:58:30|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722070740000|2024-07-27 08:59:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722070750000|2024-07-27 08:59:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|10
1722070770000|2024-07-27 08:59:30|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722070780000|2024-07-27 08:59:40|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722070790000|2024-07-27 08:59:50|58|57.7|58.01|57.71|58.01|57.71|57.98|57.68|6
1722070800000|2024-07-27 09:00:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722070810000|2024-07-27 09:00:10|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722070830000|2024-07-27 09:00:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722070840000|2024-07-27 09:00:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722070850000|2024-07-27 09:00:50|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|4
1722070870000|2024-07-27 09:01:10|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722070880000|2024-07-27 09:01:20|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|13
1722070890000|2024-07-27 09:01:30|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1722070900000|2024-07-27 09:01:40|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722070920000|2024-07-27 09:02:00|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1722070930000|2024-07-27 09:02:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1722070940000|2024-07-27 09:02:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|7
1722070950000|2024-07-27 09:02:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722070960000|2024-07-27 09:02:40|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|7
1722070970000|2024-07-27 09:02:50|57.98|57.68|57.95|57.65|57.99|57.69|57.95|57.65|3
1722070980000|2024-07-27 09:03:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722070990000|2024-07-27 09:03:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722071010000|2024-07-27 09:03:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722071020000|2024-07-27 09:03:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722071050000|2024-07-27 09:04:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722071090000|2024-07-27 09:04:50|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|7
1722071110000|2024-07-27 09:05:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722071160000|2024-07-27 09:06:00|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|2
1722071180000|2024-07-27 09:06:20|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1722071190000|2024-07-27 09:06:30|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722071210000|2024-07-27 09:06:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722071230000|2024-07-27 09:07:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722071240000|2024-07-27 09:07:20|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1722071250000|2024-07-27 09:07:30|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722071280000|2024-07-27 09:08:00|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|3
1722071290000|2024-07-27 09:08:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722071300000|2024-07-27 09:08:20|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|4
1722071310000|2024-07-27 09:08:30|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1722071340000|2024-07-27 09:09:00|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722071350000|2024-07-27 09:09:10|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722071360000|2024-07-27 09:09:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1722071370000|2024-07-27 09:09:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722071390000|2024-07-27 09:09:50|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|3
1722071400000|2024-07-27 09:10:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722071420000|2024-07-27 09:10:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722071430000|2024-07-27 09:10:30|57.95|57.65|58|57.7|58.02|57.72|57.95|57.65|9
1722071440000|2024-07-27 09:10:40|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722071450000|2024-07-27 09:10:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1722071460000|2024-07-27 09:11:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722071470000|2024-07-27 09:11:10|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|5
1722071490000|2024-07-27 09:11:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722071500000|2024-07-27 09:11:40|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722071510000|2024-07-27 09:11:50|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|6
1722071520000|2024-07-27 09:12:00|58|57.7|58|57.7|58.03|57.73|58|57.7|7
1722071530000|2024-07-27 09:12:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722071540000|2024-07-27 09:12:20|58.01|57.71|58|57.7|58.02|57.72|58|57.7|4
1722071550000|2024-07-27 09:12:30|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722071560000|2024-07-27 09:12:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722071590000|2024-07-27 09:13:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722071600000|2024-07-27 09:13:20|58|57.7|58.05|57.75|58.05|57.75|58|57.7|6
1722071610000|2024-07-27 09:13:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722071620000|2024-07-27 09:13:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722071630000|2024-07-27 09:13:50|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|6
1722071640000|2024-07-27 09:14:00|58.07|57.77|58.08|57.78|58.08|57.78|58.05|57.75|10
1722071650000|2024-07-27 09:14:10|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|7
1722071660000|2024-07-27 09:14:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722071670000|2024-07-27 09:14:30|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1722071680000|2024-07-27 09:14:40|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722071710000|2024-07-27 09:15:10|58.02|57.72|58.04|57.74|58.04|57.74|58.01|57.71|3
1722071740000|2024-07-27 09:15:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|7
1722071760000|2024-07-27 09:16:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722071770000|2024-07-27 09:16:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722071780000|2024-07-27 09:16:20|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|4
1722071800000|2024-07-27 09:16:40|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722071810000|2024-07-27 09:16:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722071840000|2024-07-27 09:17:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|7
1722071850000|2024-07-27 09:17:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722071860000|2024-07-27 09:17:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722071870000|2024-07-27 09:17:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722071880000|2024-07-27 09:18:00|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722071890000|2024-07-27 09:18:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722071900000|2024-07-27 09:18:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|2
1722071910000|2024-07-27 09:18:30|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722071940000|2024-07-27 09:19:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722071950000|2024-07-27 09:19:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722071960000|2024-07-27 09:19:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722072000000|2024-07-27 09:20:00|57.98|57.68|58|57.7|58|57.7|57.98|57.68|3
1722072010000|2024-07-27 09:20:10|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722072040000|2024-07-27 09:20:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722072050000|2024-07-27 09:20:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1722072060000|2024-07-27 09:21:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722072080000|2024-07-27 09:21:20|58|57.7|58|57.7|58|57.7|57.97|57.67|3
1722072090000|2024-07-27 09:21:30|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722072100000|2024-07-27 09:21:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722072120000|2024-07-27 09:22:00|58.02|57.72|58.05|57.75|58.06|57.76|58.02|57.72|7
1722072130000|2024-07-27 09:22:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722072160000|2024-07-27 09:22:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722072170000|2024-07-27 09:22:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|4
1722072180000|2024-07-27 09:23:00|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|5
1722072190000|2024-07-27 09:23:10|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722072200000|2024-07-27 09:23:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722072220000|2024-07-27 09:23:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722072260000|2024-07-27 09:24:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722072270000|2024-07-27 09:24:30|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|6
1722072290000|2024-07-27 09:24:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722072310000|2024-07-27 09:25:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722072320000|2024-07-27 09:25:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722072340000|2024-07-27 09:25:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722072350000|2024-07-27 09:25:50|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722072370000|2024-07-27 09:26:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722072380000|2024-07-27 09:26:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722072410000|2024-07-27 09:26:50|58.08|57.78|58.09|57.79|58.09|57.79|58.05|57.75|5
1722072440000|2024-07-27 09:27:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722072450000|2024-07-27 09:27:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722072460000|2024-07-27 09:27:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722072470000|2024-07-27 09:27:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722072480000|2024-07-27 09:28:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|3
1722072490000|2024-07-27 09:28:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722072500000|2024-07-27 09:28:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722072510000|2024-07-27 09:28:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722072520000|2024-07-27 09:28:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722072530000|2024-07-27 09:28:50|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|2
1722072540000|2024-07-27 09:29:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722072560000|2024-07-27 09:29:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722072570000|2024-07-27 09:29:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|8
1722072580000|2024-07-27 09:29:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|6
1722072590000|2024-07-27 09:29:50|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|8
1722072600000|2024-07-27 09:30:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722072620000|2024-07-27 09:30:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722072630000|2024-07-27 09:30:30|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|3
1722072650000|2024-07-27 09:30:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722072660000|2024-07-27 09:31:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722072690000|2024-07-27 09:31:30|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|9
1722072710000|2024-07-27 09:31:50|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|8
1722072720000|2024-07-27 09:32:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1722072730000|2024-07-27 09:32:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722072750000|2024-07-27 09:32:30|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|7
1722072760000|2024-07-27 09:32:40|57.98|57.68|58.01|57.71|58.01|57.71|57.98|57.68|5
1722072770000|2024-07-27 09:32:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|5
1722072780000|2024-07-27 09:33:00|57.99|57.69|57.99|57.69|57.99|57.69|57.96|57.66|3
1722072800000|2024-07-27 09:33:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722072840000|2024-07-27 09:34:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722072930000|2024-07-27 09:35:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722072940000|2024-07-27 09:35:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722072950000|2024-07-27 09:35:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722072960000|2024-07-27 09:36:00|57.95|57.65|58|57.7|58.01|57.71|57.95|57.65|6
1722072980000|2024-07-27 09:36:20|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722072990000|2024-07-27 09:36:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|10
1722073000000|2024-07-27 09:36:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722073020000|2024-07-27 09:37:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722073050000|2024-07-27 09:37:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722073070000|2024-07-27 09:37:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722073090000|2024-07-27 09:38:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1722073100000|2024-07-27 09:38:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1722073150000|2024-07-27 09:39:10|57.97|57.67|58|57.7|58|57.7|57.97|57.67|2
1722073190000|2024-07-27 09:39:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722073200000|2024-07-27 09:40:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1722073210000|2024-07-27 09:40:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722073220000|2024-07-27 09:40:20|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1722073230000|2024-07-27 09:40:30|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722073240000|2024-07-27 09:40:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722073250000|2024-07-27 09:40:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722073260000|2024-07-27 09:41:00|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|4
1722073270000|2024-07-27 09:41:10|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|7
1722073280000|2024-07-27 09:41:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722073290000|2024-07-27 09:41:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722073300000|2024-07-27 09:41:40|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|2
1722073310000|2024-07-27 09:41:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722073330000|2024-07-27 09:42:10|58.05|57.75|58.04|57.74|58.05|57.75|58.01|57.71|4
1722073360000|2024-07-27 09:42:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|7
1722073370000|2024-07-27 09:42:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722073380000|2024-07-27 09:43:00|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|5
1722073390000|2024-07-27 09:43:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722073400000|2024-07-27 09:43:20|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|4
1722073410000|2024-07-27 09:43:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722073420000|2024-07-27 09:43:40|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722073440000|2024-07-27 09:44:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722073450000|2024-07-27 09:44:10|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|7
1722073460000|2024-07-27 09:44:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722073470000|2024-07-27 09:44:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722073510000|2024-07-27 09:45:10|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|2
1722073530000|2024-07-27 09:45:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722073540000|2024-07-27 09:45:40|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722073550000|2024-07-27 09:45:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722073560000|2024-07-27 09:46:00|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722073570000|2024-07-27 09:46:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722073590000|2024-07-27 09:46:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722073600000|2024-07-27 09:46:40|57.99|57.69|58|57.7|58|57.7|57.98|57.68|4
1722073610000|2024-07-27 09:46:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722073620000|2024-07-27 09:47:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722073630000|2024-07-27 09:47:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722073640000|2024-07-27 09:47:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722073660000|2024-07-27 09:47:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722073680000|2024-07-27 09:48:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722073690000|2024-07-27 09:48:10|57.97|57.67|57.92|57.62|57.97|57.67|57.92|57.62|7
1722073700000|2024-07-27 09:48:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|2
1722073710000|2024-07-27 09:48:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1722073750000|2024-07-27 09:49:10|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722073760000|2024-07-27 09:49:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722073770000|2024-07-27 09:49:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722073780000|2024-07-27 09:49:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1722073790000|2024-07-27 09:49:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722073800000|2024-07-27 09:50:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722073810000|2024-07-27 09:50:10|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|3
1722073820000|2024-07-27 09:50:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722073830000|2024-07-27 09:50:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722073840000|2024-07-27 09:50:40|58.01|57.71|58.03|57.73|58.03|57.73|58|57.7|5
1722073850000|2024-07-27 09:50:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|5
1722073870000|2024-07-27 09:51:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722073880000|2024-07-27 09:51:20|58.03|57.73|58.07|57.77|58.08|57.78|58.03|57.73|10
1722073890000|2024-07-27 09:51:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1722073900000|2024-07-27 09:51:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722073910000|2024-07-27 09:51:50|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722073920000|2024-07-27 09:52:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722073930000|2024-07-27 09:52:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722073940000|2024-07-27 09:52:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722073960000|2024-07-27 09:52:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722073970000|2024-07-27 09:52:50|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1722073980000|2024-07-27 09:53:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722073990000|2024-07-27 09:53:10|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|5
1722074000000|2024-07-27 09:53:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722074010000|2024-07-27 09:53:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722074030000|2024-07-27 09:53:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722074060000|2024-07-27 09:54:20|58.08|57.78|58.07|57.77|58.11|57.81|58.07|57.77|3
1722074070000|2024-07-27 09:54:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722074130000|2024-07-27 09:55:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722074140000|2024-07-27 09:55:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722074150000|2024-07-27 09:55:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722074160000|2024-07-27 09:56:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722074170000|2024-07-27 09:56:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722074180000|2024-07-27 09:56:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722074200000|2024-07-27 09:56:40|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722074220000|2024-07-27 09:57:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722074240000|2024-07-27 09:57:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722074250000|2024-07-27 09:57:30|58.07|57.77|58.11|57.81|58.11|57.81|58.07|57.77|3
1722074270000|2024-07-27 09:57:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722074280000|2024-07-27 09:58:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722074290000|2024-07-27 09:58:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722074300000|2024-07-27 09:58:20|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|5
1722074320000|2024-07-27 09:58:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1722074330000|2024-07-27 09:58:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722074340000|2024-07-27 09:59:00|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|6
1722074350000|2024-07-27 09:59:10|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|4
1722074360000|2024-07-27 09:59:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|6
1722074380000|2024-07-27 09:59:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722074390000|2024-07-27 09:59:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722074400000|2024-07-27 10:00:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1722074410000|2024-07-27 10:00:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722074430000|2024-07-27 10:00:30|58.09|57.79|58.08|57.78|58.09|57.79|58.05|57.75|4
1722074440000|2024-07-27 10:00:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1722074450000|2024-07-27 10:00:50|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|6
1722074460000|2024-07-27 10:01:00|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722074470000|2024-07-27 10:01:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|9
1722074480000|2024-07-27 10:01:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1722074490000|2024-07-27 10:01:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722074500000|2024-07-27 10:01:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722074510000|2024-07-27 10:01:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722074520000|2024-07-27 10:02:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722074530000|2024-07-27 10:02:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722074540000|2024-07-27 10:02:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722074550000|2024-07-27 10:02:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722074570000|2024-07-27 10:02:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722074580000|2024-07-27 10:03:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722074590000|2024-07-27 10:03:10|58.07|57.77|58.08|57.78|58.1|57.8|58.06|57.76|15
1722074600000|2024-07-27 10:03:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722074610000|2024-07-27 10:03:30|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|3
1722074620000|2024-07-27 10:03:40|58.07|57.77|58.11|57.81|58.11|57.81|58.06|57.76|5
1722074630000|2024-07-27 10:03:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1722074640000|2024-07-27 10:04:00|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|7
1722074650000|2024-07-27 10:04:10|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|12
1722074660000|2024-07-27 10:04:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722074670000|2024-07-27 10:04:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722074680000|2024-07-27 10:04:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722074700000|2024-07-27 10:05:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722074710000|2024-07-27 10:05:10|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|8
1722074730000|2024-07-27 10:05:30|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|13
1722074740000|2024-07-27 10:05:40|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722074760000|2024-07-27 10:06:00|58.09|57.79|58.11|57.81|58.11|57.81|58.08|57.78|4
1722074770000|2024-07-27 10:06:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1722074780000|2024-07-27 10:06:20|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1722074790000|2024-07-27 10:06:30|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|10
1722074800000|2024-07-27 10:06:40|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|4
1722074810000|2024-07-27 10:06:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722074840000|2024-07-27 10:07:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722074870000|2024-07-27 10:07:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722074880000|2024-07-27 10:08:00|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|4
1722074890000|2024-07-27 10:08:10|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722074900000|2024-07-27 10:08:20|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722074910000|2024-07-27 10:08:30|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722074930000|2024-07-27 10:08:50|58.03|57.73|58.05|57.75|58.06|57.76|58.03|57.73|4
1722074940000|2024-07-27 10:09:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|16
1722074960000|2024-07-27 10:09:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722074970000|2024-07-27 10:09:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722074980000|2024-07-27 10:09:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722074990000|2024-07-27 10:09:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722075000000|2024-07-27 10:10:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722075020000|2024-07-27 10:10:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722075030000|2024-07-27 10:10:30|58.07|57.77|58.07|57.77|58.09|57.79|58.07|57.77|9
1722075040000|2024-07-27 10:10:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|4
1722075050000|2024-07-27 10:10:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722075060000|2024-07-27 10:11:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722075070000|2024-07-27 10:11:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|6
1722075080000|2024-07-27 10:11:20|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722075090000|2024-07-27 10:11:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722075100000|2024-07-27 10:11:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|8
1722075110000|2024-07-27 10:11:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722075130000|2024-07-27 10:12:10|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722075150000|2024-07-27 10:12:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1722075170000|2024-07-27 10:12:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722075180000|2024-07-27 10:13:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722075200000|2024-07-27 10:13:20|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|4
1722075210000|2024-07-27 10:13:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722075220000|2024-07-27 10:13:40|58.08|57.78|58.04|57.74|58.09|57.79|58.04|57.74|6
1722075230000|2024-07-27 10:13:50|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1722075240000|2024-07-27 10:14:00|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|4
1722075250000|2024-07-27 10:14:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1722075260000|2024-07-27 10:14:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722075280000|2024-07-27 10:14:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722075290000|2024-07-27 10:14:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|7
1722075300000|2024-07-27 10:15:00|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722075310000|2024-07-27 10:15:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722075320000|2024-07-27 10:15:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722075330000|2024-07-27 10:15:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722075340000|2024-07-27 10:15:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1722075350000|2024-07-27 10:15:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722075360000|2024-07-27 10:16:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722075370000|2024-07-27 10:16:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722075390000|2024-07-27 10:16:30|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|3
1722075400000|2024-07-27 10:16:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722075430000|2024-07-27 10:17:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722075470000|2024-07-27 10:17:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|4
1722075480000|2024-07-27 10:18:00|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|2
1722075490000|2024-07-27 10:18:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722075500000|2024-07-27 10:18:20|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722075520000|2024-07-27 10:18:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722075530000|2024-07-27 10:18:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722075560000|2024-07-27 10:19:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722075570000|2024-07-27 10:19:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722075580000|2024-07-27 10:19:40|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|4
1722075590000|2024-07-27 10:19:50|58|57.7|58.01|57.71|58.01|57.71|57.97|57.67|5
1722075600000|2024-07-27 10:20:00|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722075610000|2024-07-27 10:20:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1722075630000|2024-07-27 10:20:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722075650000|2024-07-27 10:20:50|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1722075690000|2024-07-27 10:21:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722075700000|2024-07-27 10:21:40|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|5
1722075710000|2024-07-27 10:21:50|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|3
1722075720000|2024-07-27 10:22:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1722075740000|2024-07-27 10:22:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722075750000|2024-07-27 10:22:30|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|6
1722075770000|2024-07-27 10:22:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722075780000|2024-07-27 10:23:00|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|2
1722075810000|2024-07-27 10:23:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722075820000|2024-07-27 10:23:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|2
1722075830000|2024-07-27 10:23:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722075840000|2024-07-27 10:24:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|3
1722075850000|2024-07-27 10:24:10|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|7
1722075860000|2024-07-27 10:24:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722075870000|2024-07-27 10:24:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722075880000|2024-07-27 10:24:40|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|5
1722075890000|2024-07-27 10:24:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722075900000|2024-07-27 10:25:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722075930000|2024-07-27 10:25:30|58|57.7|57.98|57.68|58|57.7|57.98|57.68|4
1722075940000|2024-07-27 10:25:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|6
1722075950000|2024-07-27 10:25:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|8
1722075960000|2024-07-27 10:26:00|57.95|57.65|58|57.7|58|57.7|57.95|57.65|3
1722075970000|2024-07-27 10:26:10|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1722075980000|2024-07-27 10:26:20|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722076010000|2024-07-27 10:26:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722076030000|2024-07-27 10:27:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722076040000|2024-07-27 10:27:20|58|57.7|58.02|57.72|58.02|57.72|58|57.7|2
1722076050000|2024-07-27 10:27:30|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722076060000|2024-07-27 10:27:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722076080000|2024-07-27 10:28:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722076090000|2024-07-27 10:28:10|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|9
1722076100000|2024-07-27 10:28:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1722076140000|2024-07-27 10:29:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722076160000|2024-07-27 10:29:20|58.03|57.73|58.05|57.75|58.06|57.76|58.02|57.72|5
1722076170000|2024-07-27 10:29:30|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|5
1722076180000|2024-07-27 10:29:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722076190000|2024-07-27 10:29:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722076200000|2024-07-27 10:30:00|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|14
1722076210000|2024-07-27 10:30:10|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|11
1722076220000|2024-07-27 10:30:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722076260000|2024-07-27 10:31:00|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|9
1722076270000|2024-07-27 10:31:10|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|8
1722076280000|2024-07-27 10:31:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722076290000|2024-07-27 10:31:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722076300000|2024-07-27 10:31:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722076320000|2024-07-27 10:32:00|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|12
1722076330000|2024-07-27 10:32:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722076340000|2024-07-27 10:32:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722076350000|2024-07-27 10:32:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722076370000|2024-07-27 10:32:50|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722076400000|2024-07-27 10:33:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722076440000|2024-07-27 10:34:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722076450000|2024-07-27 10:34:10|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722076460000|2024-07-27 10:34:20|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|5
1722076470000|2024-07-27 10:34:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722076480000|2024-07-27 10:34:40|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722076490000|2024-07-27 10:34:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722076530000|2024-07-27 10:35:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722076550000|2024-07-27 10:35:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722076560000|2024-07-27 10:36:00|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722076570000|2024-07-27 10:36:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722076580000|2024-07-27 10:36:20|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722076590000|2024-07-27 10:36:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722076600000|2024-07-27 10:36:40|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722076610000|2024-07-27 10:36:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722076620000|2024-07-27 10:37:00|58.08|57.78|58.05|57.75|58.08|57.78|58.05|57.75|6
1722076630000|2024-07-27 10:37:10|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722076650000|2024-07-27 10:37:30|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|5
1722076660000|2024-07-27 10:37:40|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|10
1722076670000|2024-07-27 10:37:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722076690000|2024-07-27 10:38:10|58|57.7|57.96|57.66|58|57.7|57.96|57.66|2
1722076700000|2024-07-27 10:38:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1722076730000|2024-07-27 10:38:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722076740000|2024-07-27 10:39:00|58|57.7|57.99|57.69|58|57.7|57.98|57.68|7
1722076750000|2024-07-27 10:39:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|9
1722076760000|2024-07-27 10:39:20|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|10
1722076790000|2024-07-27 10:39:50|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|8
1722076800000|2024-07-27 10:40:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722076810000|2024-07-27 10:40:10|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722076820000|2024-07-27 10:40:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|5
1722076830000|2024-07-27 10:40:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722076850000|2024-07-27 10:40:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722076860000|2024-07-27 10:41:00|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|10
1722076880000|2024-07-27 10:41:20|57.94|57.64|57.94|57.64|57.95|57.65|57.91|57.61|11
1722076910000|2024-07-27 10:41:50|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|10
1722076920000|2024-07-27 10:42:00|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|8
1722076930000|2024-07-27 10:42:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722076940000|2024-07-27 10:42:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1722076950000|2024-07-27 10:42:30|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722076960000|2024-07-27 10:42:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722076980000|2024-07-27 10:43:00|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|6
1722076990000|2024-07-27 10:43:10|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1722077000000|2024-07-27 10:43:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1722077020000|2024-07-27 10:43:40|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722077040000|2024-07-27 10:44:00|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722077050000|2024-07-27 10:44:10|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1722077060000|2024-07-27 10:44:20|57.9|57.6|57.9|57.6|57.9|57.6|57.87|57.57|3
1722077070000|2024-07-27 10:44:30|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722077080000|2024-07-27 10:44:40|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722077100000|2024-07-27 10:45:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722077110000|2024-07-27 10:45:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722077120000|2024-07-27 10:45:20|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722077130000|2024-07-27 10:45:30|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722077160000|2024-07-27 10:46:00|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722077180000|2024-07-27 10:46:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|6
1722077190000|2024-07-27 10:46:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1722077200000|2024-07-27 10:46:40|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1722077220000|2024-07-27 10:47:00|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722077230000|2024-07-27 10:47:10|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1722077240000|2024-07-27 10:47:20|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|3
1722077270000|2024-07-27 10:47:50|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722077290000|2024-07-27 10:48:10|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|7
1722077300000|2024-07-27 10:48:20|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|7
1722077310000|2024-07-27 10:48:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722077320000|2024-07-27 10:48:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1722077330000|2024-07-27 10:48:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722077340000|2024-07-27 10:49:00|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1722077350000|2024-07-27 10:49:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1722077360000|2024-07-27 10:49:20|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1722077370000|2024-07-27 10:49:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722077380000|2024-07-27 10:49:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|4
1722077400000|2024-07-27 10:50:00|57.89|57.59|57.95|57.65|57.95|57.65|57.89|57.59|6
1722077410000|2024-07-27 10:50:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722077420000|2024-07-27 10:50:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722077430000|2024-07-27 10:50:30|57.96|57.66|57.95|57.65|57.96|57.66|57.93|57.63|6
1722077440000|2024-07-27 10:50:40|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|2
1722077450000|2024-07-27 10:50:50|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|11
1722077470000|2024-07-27 10:51:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722077480000|2024-07-27 10:51:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|8
1722077500000|2024-07-27 10:51:40|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|5
1722077510000|2024-07-27 10:51:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|8
1722077520000|2024-07-27 10:52:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722077530000|2024-07-27 10:52:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722077540000|2024-07-27 10:52:20|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1722077550000|2024-07-27 10:52:30|57.98|57.68|57.99|57.69|58.01|57.71|57.98|57.68|13
1722077560000|2024-07-27 10:52:40|58|57.7|58|57.7|58.01|57.71|57.99|57.69|11
1722077570000|2024-07-27 10:52:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722077580000|2024-07-27 10:53:00|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|4
1722077590000|2024-07-27 10:53:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722077610000|2024-07-27 10:53:30|58.03|57.73|58|57.7|58.04|57.74|58|57.7|5
1722077620000|2024-07-27 10:53:40|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|4
1722077630000|2024-07-27 10:53:50|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722077640000|2024-07-27 10:54:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722077650000|2024-07-27 10:54:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722077670000|2024-07-27 10:54:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722077680000|2024-07-27 10:54:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722077730000|2024-07-27 10:55:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722077770000|2024-07-27 10:56:10|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722077780000|2024-07-27 10:56:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1722077800000|2024-07-27 10:56:40|58|57.7|58.02|57.72|58.03|57.73|57.99|57.69|6
1722077810000|2024-07-27 10:56:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722077820000|2024-07-27 10:57:00|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1722077830000|2024-07-27 10:57:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1722077850000|2024-07-27 10:57:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722077860000|2024-07-27 10:57:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1722077870000|2024-07-27 10:57:50|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|5
1722077880000|2024-07-27 10:58:00|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722077890000|2024-07-27 10:58:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722077900000|2024-07-27 10:58:20|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722077910000|2024-07-27 10:58:30|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1722077920000|2024-07-27 10:58:40|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|7
1722077930000|2024-07-27 10:58:50|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1722077940000|2024-07-27 10:59:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|8
1722077950000|2024-07-27 10:59:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|8
1722077960000|2024-07-27 10:59:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|8
1722077970000|2024-07-27 10:59:30|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722077980000|2024-07-27 10:59:40|57.97|57.67|58|57.7|58|57.7|57.97|57.67|2
1722078010000|2024-07-27 11:00:10|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|4
1722078020000|2024-07-27 11:00:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|4
1722078030000|2024-07-27 11:00:30|58|57.7|58.02|57.72|58.02|57.72|58|57.7|6
1722078040000|2024-07-27 11:00:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722078050000|2024-07-27 11:00:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722078060000|2024-07-27 11:01:00|58|57.7|58|57.7|58|57.7|57.99|57.69|9
1722078070000|2024-07-27 11:01:10|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722078090000|2024-07-27 11:01:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722078100000|2024-07-27 11:01:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722078110000|2024-07-27 11:01:50|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722078120000|2024-07-27 11:02:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1722078130000|2024-07-27 11:02:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722078150000|2024-07-27 11:02:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722078170000|2024-07-27 11:02:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722078230000|2024-07-27 11:03:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722078240000|2024-07-27 11:04:00|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1722078270000|2024-07-27 11:04:30|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1722078280000|2024-07-27 11:04:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722078300000|2024-07-27 11:05:00|58|57.7|58.01|57.71|58.02|57.72|58|57.7|9
1722078320000|2024-07-27 11:05:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722078340000|2024-07-27 11:05:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722078350000|2024-07-27 11:05:50|57.96|57.66|57.98|57.68|58|57.7|57.96|57.66|4
1722078360000|2024-07-27 11:06:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|4
1722078370000|2024-07-27 11:06:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722078460000|2024-07-27 11:07:40|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|4
1722078470000|2024-07-27 11:07:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722078480000|2024-07-27 11:08:00|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|11
1722078500000|2024-07-27 11:08:20|58|57.7|57.98|57.68|58|57.7|57.98|57.68|19
1722078510000|2024-07-27 11:08:30|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722078520000|2024-07-27 11:08:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722078530000|2024-07-27 11:08:50|57.99|57.69|57.99|57.69|57.99|57.69|57.95|57.65|3
1722078540000|2024-07-27 11:09:00|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|8
1722078570000|2024-07-27 11:09:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1722078580000|2024-07-27 11:09:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722078590000|2024-07-27 11:09:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722078610000|2024-07-27 11:10:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|2
1722078630000|2024-07-27 11:10:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722078640000|2024-07-27 11:10:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722078660000|2024-07-27 11:11:00|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|5
1722078670000|2024-07-27 11:11:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722078680000|2024-07-27 11:11:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722078690000|2024-07-27 11:11:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722078700000|2024-07-27 11:11:40|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|7
1722078710000|2024-07-27 11:11:50|57.95|57.65|57.96|57.66|57.96|57.66|57.93|57.63|4
1722078720000|2024-07-27 11:12:00|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|5
1722078730000|2024-07-27 11:12:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|6
1722078750000|2024-07-27 11:12:30|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1722078760000|2024-07-27 11:12:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722078770000|2024-07-27 11:12:50|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1722078790000|2024-07-27 11:13:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1722078850000|2024-07-27 11:14:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722078860000|2024-07-27 11:14:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722078890000|2024-07-27 11:14:50|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|3
1722078900000|2024-07-27 11:15:00|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722078910000|2024-07-27 11:15:10|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|3
1722078920000|2024-07-27 11:15:20|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|9
1722078930000|2024-07-27 11:15:30|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|3
1722078940000|2024-07-27 11:15:40|58|57.7|58|57.7|58|57.7|57.98|57.68|4
1722078960000|2024-07-27 11:16:00|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|4
1722078970000|2024-07-27 11:16:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722078980000|2024-07-27 11:16:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722078990000|2024-07-27 11:16:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722079020000|2024-07-27 11:17:00|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|4
1722079030000|2024-07-27 11:17:10|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722079060000|2024-07-27 11:17:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722079070000|2024-07-27 11:17:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722079080000|2024-07-27 11:18:00|57.9|57.6|57.93|57.63|57.93|57.63|57.87|57.57|8
1722079090000|2024-07-27 11:18:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722079100000|2024-07-27 11:18:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1722079160000|2024-07-27 11:19:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722079170000|2024-07-27 11:19:30|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722079180000|2024-07-27 11:19:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722079200000|2024-07-27 11:20:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722079210000|2024-07-27 11:20:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722079220000|2024-07-27 11:20:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|5
1722079240000|2024-07-27 11:20:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722079260000|2024-07-27 11:21:00|57.98|57.68|57.93|57.63|57.98|57.68|57.93|57.63|4
1722079270000|2024-07-27 11:21:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722079280000|2024-07-27 11:21:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722079290000|2024-07-27 11:21:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722079300000|2024-07-27 11:21:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722079310000|2024-07-27 11:21:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1722079340000|2024-07-27 11:22:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722079350000|2024-07-27 11:22:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722079360000|2024-07-27 11:22:40|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722079370000|2024-07-27 11:22:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1722079390000|2024-07-27 11:23:10|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1722079400000|2024-07-27 11:23:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722079440000|2024-07-27 11:24:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722079450000|2024-07-27 11:24:10|57.98|57.68|57.98|57.68|57.99|57.69|57.95|57.65|8
1722079460000|2024-07-27 11:24:20|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722079470000|2024-07-27 11:24:30|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722079480000|2024-07-27 11:24:40|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722079500000|2024-07-27 11:25:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|12
1722079510000|2024-07-27 11:25:10|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|12
1722079520000|2024-07-27 11:25:20|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722079540000|2024-07-27 11:25:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|6
1722079550000|2024-07-27 11:25:50|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722079560000|2024-07-27 11:26:00|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722079570000|2024-07-27 11:26:10|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722079580000|2024-07-27 11:26:20|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|9
1722079590000|2024-07-27 11:26:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722079610000|2024-07-27 11:26:50|58|57.7|57.98|57.68|58|57.7|57.98|57.68|6
1722079620000|2024-07-27 11:27:00|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|7
1722079630000|2024-07-27 11:27:10|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|4
1722079640000|2024-07-27 11:27:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722079650000|2024-07-27 11:27:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722079680000|2024-07-27 11:28:00|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1722079690000|2024-07-27 11:28:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722079710000|2024-07-27 11:28:30|57.98|57.68|57.98|57.68|58|57.7|57.98|57.68|4
1722079720000|2024-07-27 11:28:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|8
1722079730000|2024-07-27 11:28:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722079740000|2024-07-27 11:29:00|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|4
1722079750000|2024-07-27 11:29:10|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1722079760000|2024-07-27 11:29:20|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722079780000|2024-07-27 11:29:40|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722079800000|2024-07-27 11:30:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722079810000|2024-07-27 11:30:10|57.97|57.67|57.93|57.63|57.97|57.67|57.93|57.63|5
1722079820000|2024-07-27 11:30:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722079830000|2024-07-27 11:30:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722079840000|2024-07-27 11:30:40|57.96|57.66|57.96|57.66|57.98|57.68|57.96|57.66|3
1722079850000|2024-07-27 11:30:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722079860000|2024-07-27 11:31:00|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|7
1722079900000|2024-07-27 11:31:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722079920000|2024-07-27 11:32:00|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|2
1722079930000|2024-07-27 11:32:10|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1722079940000|2024-07-27 11:32:20|57.97|57.67|57.99|57.69|58|57.7|57.97|57.67|6
1722079950000|2024-07-27 11:32:30|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|11
1722079960000|2024-07-27 11:32:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722079970000|2024-07-27 11:32:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722079980000|2024-07-27 11:33:00|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|6
1722079990000|2024-07-27 11:33:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722080000000|2024-07-27 11:33:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|3
1722080010000|2024-07-27 11:33:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722080020000|2024-07-27 11:33:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722080040000|2024-07-27 11:34:00|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1722080050000|2024-07-27 11:34:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722080060000|2024-07-27 11:34:20|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722080100000|2024-07-27 11:35:00|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722080110000|2024-07-27 11:35:10|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722080130000|2024-07-27 11:35:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722080140000|2024-07-27 11:35:40|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|11
1722080150000|2024-07-27 11:35:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722080160000|2024-07-27 11:36:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722080170000|2024-07-27 11:36:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1722080180000|2024-07-27 11:36:20|57.95|57.65|57.95|57.65|57.96|57.66|57.93|57.63|7
1722080220000|2024-07-27 11:37:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722080230000|2024-07-27 11:37:10|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722080240000|2024-07-27 11:37:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722080250000|2024-07-27 11:37:30|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722080280000|2024-07-27 11:38:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722080290000|2024-07-27 11:38:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722080300000|2024-07-27 11:38:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722080310000|2024-07-27 11:38:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722080330000|2024-07-27 11:38:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722080350000|2024-07-27 11:39:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722080360000|2024-07-27 11:39:20|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|2
1722080370000|2024-07-27 11:39:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722080400000|2024-07-27 11:40:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1722080410000|2024-07-27 11:40:10|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|9
1722080420000|2024-07-27 11:40:20|58|57.7|57.97|57.67|58|57.7|57.97|57.67|12
1722080450000|2024-07-27 11:40:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722080460000|2024-07-27 11:41:00|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722080470000|2024-07-27 11:41:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722080480000|2024-07-27 11:41:20|57.97|57.67|57.97|57.67|57.99|57.69|57.97|57.67|3
1722080540000|2024-07-27 11:42:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722080550000|2024-07-27 11:42:30|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|4
1722080560000|2024-07-27 11:42:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722080570000|2024-07-27 11:42:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722080590000|2024-07-27 11:43:10|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722080600000|2024-07-27 11:43:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722080610000|2024-07-27 11:43:30|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722080690000|2024-07-27 11:44:50|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722080700000|2024-07-27 11:45:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1722080720000|2024-07-27 11:45:20|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1722080730000|2024-07-27 11:45:30|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722080740000|2024-07-27 11:45:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722080750000|2024-07-27 11:45:50|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|5
1722080760000|2024-07-27 11:46:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722080770000|2024-07-27 11:46:10|57.94|57.64|57.95|57.65|57.96|57.66|57.93|57.63|11
1722080780000|2024-07-27 11:46:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722080790000|2024-07-27 11:46:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722080800000|2024-07-27 11:46:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1722080820000|2024-07-27 11:47:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722080840000|2024-07-27 11:47:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722080880000|2024-07-27 11:48:00|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|7
1722080900000|2024-07-27 11:48:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|8
1722080910000|2024-07-27 11:48:30|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|5
1722080920000|2024-07-27 11:48:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|2
1722080930000|2024-07-27 11:48:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722080940000|2024-07-27 11:49:00|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|5
1722080950000|2024-07-27 11:49:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|4
1722081010000|2024-07-27 11:50:10|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722081040000|2024-07-27 11:50:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722081050000|2024-07-27 11:50:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722081060000|2024-07-27 11:51:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722081070000|2024-07-27 11:51:10|58|57.7|58|57.7|58.01|57.71|58|57.7|7
1722081080000|2024-07-27 11:51:20|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722081090000|2024-07-27 11:51:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|4
1722081100000|2024-07-27 11:51:40|57.96|57.66|58|57.7|58|57.7|57.96|57.66|2
1722081130000|2024-07-27 11:52:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722081150000|2024-07-27 11:52:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722081160000|2024-07-27 11:52:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1722081170000|2024-07-27 11:52:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1722081280000|2024-07-27 11:54:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722081290000|2024-07-27 11:54:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722081300000|2024-07-27 11:55:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722081380000|2024-07-27 11:56:20|58.03|57.73|58.06|57.76|58.07|57.77|58.03|57.73|3
1722081390000|2024-07-27 11:56:30|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722081400000|2024-07-27 11:56:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722081420000|2024-07-27 11:57:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722081430000|2024-07-27 11:57:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722081440000|2024-07-27 11:57:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722081450000|2024-07-27 11:57:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722081470000|2024-07-27 11:57:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722081480000|2024-07-27 11:58:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722081500000|2024-07-27 11:58:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1722081520000|2024-07-27 11:58:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1722081530000|2024-07-27 11:58:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1722081560000|2024-07-27 11:59:20|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|2
1722081600000|2024-07-27 12:00:00|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|6
1722081610000|2024-07-27 12:00:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1722081630000|2024-07-27 12:00:30|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|5
1722081640000|2024-07-27 12:00:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722081650000|2024-07-27 12:00:50|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|3
1722081660000|2024-07-27 12:01:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1722081690000|2024-07-27 12:01:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1722081710000|2024-07-27 12:01:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722081720000|2024-07-27 12:02:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722081730000|2024-07-27 12:02:10|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|6
1722081740000|2024-07-27 12:02:20|58.08|57.78|58.05|57.75|58.08|57.78|58.03|57.73|8
1722081760000|2024-07-27 12:02:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|5
1722081770000|2024-07-27 12:02:50|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722081780000|2024-07-27 12:03:00|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|7
1722081790000|2024-07-27 12:03:10|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|4
1722081800000|2024-07-27 12:03:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1722081810000|2024-07-27 12:03:30|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|6
1722081820000|2024-07-27 12:03:40|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|6
1722081830000|2024-07-27 12:03:50|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|4
1722081840000|2024-07-27 12:04:00|58.14|57.84|58.14|57.84|58.15|57.85|58.13|57.83|4
1722081850000|2024-07-27 12:04:10|58.15|57.85|58.22|57.92|58.22|57.92|58.14|57.84|11
1722081860000|2024-07-27 12:04:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|8
1722081870000|2024-07-27 12:04:30|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|9
1722081880000|2024-07-27 12:04:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|8
1722081890000|2024-07-27 12:04:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|6
1722081900000|2024-07-27 12:05:00|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|7
1722081910000|2024-07-27 12:05:10|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|7
1722081920000|2024-07-27 12:05:20|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1722081930000|2024-07-27 12:05:30|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|11
1722081940000|2024-07-27 12:05:40|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722081950000|2024-07-27 12:05:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722081960000|2024-07-27 12:06:00|58.25|57.95|58.22|57.92|58.26|57.96|58.22|57.92|7
1722081970000|2024-07-27 12:06:10|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|7
1722081980000|2024-07-27 12:06:20|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|12
1722081990000|2024-07-27 12:06:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|7
1722082000000|2024-07-27 12:06:40|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|8
1722082010000|2024-07-27 12:06:50|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722082020000|2024-07-27 12:07:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722082030000|2024-07-27 12:07:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722082040000|2024-07-27 12:07:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722082050000|2024-07-27 12:07:30|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1722082060000|2024-07-27 12:07:40|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1722082070000|2024-07-27 12:07:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722082080000|2024-07-27 12:08:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722082090000|2024-07-27 12:08:10|58.26|57.96|58.21|57.91|58.26|57.96|58.2|57.9|6
1722082100000|2024-07-27 12:08:20|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|9
1722082110000|2024-07-27 12:08:30|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|6
1722082120000|2024-07-27 12:08:40|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|5
1722082130000|2024-07-27 12:08:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1722082140000|2024-07-27 12:09:00|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|5
1722082150000|2024-07-27 12:09:10|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|5
1722082160000|2024-07-27 12:09:20|58.22|57.92|58.24|57.94|58.26|57.96|58.22|57.92|12
1722082170000|2024-07-27 12:09:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|6
1722082180000|2024-07-27 12:09:40|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|4
1722082200000|2024-07-27 12:10:00|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|7
1722082210000|2024-07-27 12:10:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|11
1722082220000|2024-07-27 12:10:20|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1722082250000|2024-07-27 12:10:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722082260000|2024-07-27 12:11:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722082280000|2024-07-27 12:11:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1722082290000|2024-07-27 12:11:30|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|5
1722082300000|2024-07-27 12:11:40|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|11
1722082310000|2024-07-27 12:11:50|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1722082320000|2024-07-27 12:12:00|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|5
1722082330000|2024-07-27 12:12:10|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|5
1722082340000|2024-07-27 12:12:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1722082350000|2024-07-27 12:12:30|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1722082370000|2024-07-27 12:12:50|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722082380000|2024-07-27 12:13:00|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|2
1722082390000|2024-07-27 12:13:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722082400000|2024-07-27 12:13:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722082410000|2024-07-27 12:13:30|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|6
1722082420000|2024-07-27 12:13:40|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1722082430000|2024-07-27 12:13:50|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|5
1722082440000|2024-07-27 12:14:00|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|9
1722082450000|2024-07-27 12:14:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722082460000|2024-07-27 12:14:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722082470000|2024-07-27 12:14:30|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|2
1722082490000|2024-07-27 12:14:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722082500000|2024-07-27 12:15:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722082510000|2024-07-27 12:15:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722082520000|2024-07-27 12:15:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722082530000|2024-07-27 12:15:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722082570000|2024-07-27 12:16:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722082580000|2024-07-27 12:16:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722082590000|2024-07-27 12:16:30|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|6
1722082600000|2024-07-27 12:16:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722082610000|2024-07-27 12:16:50|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|7
1722082620000|2024-07-27 12:17:00|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722082630000|2024-07-27 12:17:10|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|7
1722082640000|2024-07-27 12:17:20|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1722082660000|2024-07-27 12:17:40|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|4
1722082670000|2024-07-27 12:17:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722082700000|2024-07-27 12:18:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722082710000|2024-07-27 12:18:30|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|2
1722082740000|2024-07-27 12:19:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722082750000|2024-07-27 12:19:10|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|4
1722082760000|2024-07-27 12:19:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|2
1722082770000|2024-07-27 12:19:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722082780000|2024-07-27 12:19:40|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|5
1722082790000|2024-07-27 12:19:50|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|4
1722082800000|2024-07-27 12:20:00|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|9
1722082810000|2024-07-27 12:20:10|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|6
1722082820000|2024-07-27 12:20:20|58.2|57.9|58.22|57.92|58.22|57.92|58.19|57.89|5
1722082840000|2024-07-27 12:20:40|58.18|57.88|58.25|57.95|58.25|57.95|58.18|57.88|7
1722082850000|2024-07-27 12:20:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722082860000|2024-07-27 12:21:00|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1722082870000|2024-07-27 12:21:10|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722082880000|2024-07-27 12:21:20|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|5
1722082890000|2024-07-27 12:21:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|6
1722082920000|2024-07-27 12:22:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722082930000|2024-07-27 12:22:10|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|6
1722082940000|2024-07-27 12:22:20|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|5
1722082950000|2024-07-27 12:22:30|58.21|57.91|58.23|57.93|58.25|57.95|58.21|57.91|6
1722082960000|2024-07-27 12:22:40|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|2
1722082970000|2024-07-27 12:22:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722082980000|2024-07-27 12:23:00|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|2
1722082990000|2024-07-27 12:23:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722083010000|2024-07-27 12:23:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722083020000|2024-07-27 12:23:40|58.18|57.88|58.18|57.88|58.18|57.88|58.15|57.85|3
1722083030000|2024-07-27 12:23:50|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1722083040000|2024-07-27 12:24:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722083050000|2024-07-27 12:24:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1722083060000|2024-07-27 12:24:20|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|14
1722083070000|2024-07-27 12:24:30|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722083080000|2024-07-27 12:24:40|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722083090000|2024-07-27 12:24:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1722083100000|2024-07-27 12:25:00|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|4
1722083110000|2024-07-27 12:25:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1722083120000|2024-07-27 12:25:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722083140000|2024-07-27 12:25:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722083150000|2024-07-27 12:25:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722083170000|2024-07-27 12:26:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722083180000|2024-07-27 12:26:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722083190000|2024-07-27 12:26:30|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722083200000|2024-07-27 12:26:40|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|11
1722083210000|2024-07-27 12:26:50|58.07|57.77|58.11|57.81|58.12|57.82|58.07|57.77|5
1722083220000|2024-07-27 12:27:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722083240000|2024-07-27 12:27:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|7
1722083250000|2024-07-27 12:27:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722083260000|2024-07-27 12:27:40|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|15
1722083280000|2024-07-27 12:28:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722083290000|2024-07-27 12:28:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|11
1722083300000|2024-07-27 12:28:20|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|9
1722083310000|2024-07-27 12:28:30|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|7
1722083320000|2024-07-27 12:28:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1722083330000|2024-07-27 12:28:50|58.09|57.79|58.09|57.79|58.09|57.79|58.07|57.77|5
1722083340000|2024-07-27 12:29:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1722083350000|2024-07-27 12:29:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722083360000|2024-07-27 12:29:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722083370000|2024-07-27 12:29:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722083380000|2024-07-27 12:29:40|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|3
1722083390000|2024-07-27 12:29:50|58.09|57.79|58.08|57.78|58.09|57.79|58.05|57.75|6
1722083400000|2024-07-27 12:30:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1722083410000|2024-07-27 12:30:10|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|6
1722083420000|2024-07-27 12:30:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722083430000|2024-07-27 12:30:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722083440000|2024-07-27 12:30:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|2
1722083450000|2024-07-27 12:30:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722083460000|2024-07-27 12:31:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722083470000|2024-07-27 12:31:10|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|7
1722083480000|2024-07-27 12:31:20|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|3
1722083490000|2024-07-27 12:31:30|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|3
1722083500000|2024-07-27 12:31:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722083510000|2024-07-27 12:31:50|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1722083520000|2024-07-27 12:32:00|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|6
1722083530000|2024-07-27 12:32:10|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|8
1722083540000|2024-07-27 12:32:20|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1722083550000|2024-07-27 12:32:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722083570000|2024-07-27 12:32:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722083580000|2024-07-27 12:33:00|58.08|57.78|58.14|57.84|58.15|57.85|58.08|57.78|6
1722083590000|2024-07-27 12:33:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722083610000|2024-07-27 12:33:30|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722083640000|2024-07-27 12:34:00|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722083650000|2024-07-27 12:34:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722083660000|2024-07-27 12:34:20|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1722083670000|2024-07-27 12:34:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722083680000|2024-07-27 12:34:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722083690000|2024-07-27 12:34:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722083700000|2024-07-27 12:35:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722083730000|2024-07-27 12:35:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722083740000|2024-07-27 12:35:40|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1722083750000|2024-07-27 12:35:50|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722083760000|2024-07-27 12:36:00|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|5
1722083780000|2024-07-27 12:36:20|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722083790000|2024-07-27 12:36:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722083800000|2024-07-27 12:36:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722083810000|2024-07-27 12:36:50|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1722083830000|2024-07-27 12:37:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722083870000|2024-07-27 12:37:50|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|2
1722083880000|2024-07-27 12:38:00|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1722083890000|2024-07-27 12:38:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722083900000|2024-07-27 12:38:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722083920000|2024-07-27 12:38:40|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|4
1722083940000|2024-07-27 12:39:00|58.09|57.79|58.05|57.75|58.09|57.79|58.05|57.75|7
1722083950000|2024-07-27 12:39:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1722083970000|2024-07-27 12:39:30|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722083980000|2024-07-27 12:39:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722084000000|2024-07-27 12:40:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|6
1722084010000|2024-07-27 12:40:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722084020000|2024-07-27 12:40:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722084040000|2024-07-27 12:40:40|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|7
1722084050000|2024-07-27 12:40:50|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722084060000|2024-07-27 12:41:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1722084070000|2024-07-27 12:41:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722084090000|2024-07-27 12:41:30|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722084100000|2024-07-27 12:41:40|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|9
1722084110000|2024-07-27 12:41:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|16
1722084120000|2024-07-27 12:42:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|14
1722084130000|2024-07-27 12:42:10|58.04|57.74|58.06|57.76|58.07|57.77|58.04|57.74|8
1722084140000|2024-07-27 12:42:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|6
1722084180000|2024-07-27 12:43:00|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722084250000|2024-07-27 12:44:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722084260000|2024-07-27 12:44:20|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722084270000|2024-07-27 12:44:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722084280000|2024-07-27 12:44:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722084300000|2024-07-27 12:45:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722084310000|2024-07-27 12:45:10|58.07|57.77|58.07|57.77|58.07|57.77|58.04|57.74|5
1722084320000|2024-07-27 12:45:20|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722084330000|2024-07-27 12:45:30|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|13
1722084340000|2024-07-27 12:45:40|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722084350000|2024-07-27 12:45:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|5
1722084360000|2024-07-27 12:46:00|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|2
1722084370000|2024-07-27 12:46:10|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|11
1722084380000|2024-07-27 12:46:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|13
1722084390000|2024-07-27 12:46:30|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|6
1722084400000|2024-07-27 12:46:40|58.08|57.78|58.07|57.77|58.09|57.79|58.06|57.76|9
1722084420000|2024-07-27 12:47:00|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|4
1722084430000|2024-07-27 12:47:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722084470000|2024-07-27 12:47:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722084480000|2024-07-27 12:48:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1722084490000|2024-07-27 12:48:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722084510000|2024-07-27 12:48:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722084550000|2024-07-27 12:49:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722084560000|2024-07-27 12:49:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|11
1722084570000|2024-07-27 12:49:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|9
1722084580000|2024-07-27 12:49:40|58.07|57.77|58.09|57.79|58.1|57.8|58.06|57.76|6
1722084590000|2024-07-27 12:49:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722084610000|2024-07-27 12:50:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722084620000|2024-07-27 12:50:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722084630000|2024-07-27 12:50:30|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1722084650000|2024-07-27 12:50:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722084670000|2024-07-27 12:51:10|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|4
1722084690000|2024-07-27 12:51:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|5
1722084700000|2024-07-27 12:51:40|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|7
1722084710000|2024-07-27 12:51:50|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|11
1722084720000|2024-07-27 12:52:00|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|9
1722084730000|2024-07-27 12:52:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722084750000|2024-07-27 12:52:30|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1722084760000|2024-07-27 12:52:40|58.13|57.83|58.13|57.83|58.13|57.83|58.09|57.79|3
1722084770000|2024-07-27 12:52:50|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1722084790000|2024-07-27 12:53:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722084800000|2024-07-27 12:53:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722084810000|2024-07-27 12:53:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|3
1722084820000|2024-07-27 12:53:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722084840000|2024-07-27 12:54:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722084850000|2024-07-27 12:54:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1722084860000|2024-07-27 12:54:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722084870000|2024-07-27 12:54:30|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|9
1722084880000|2024-07-27 12:54:40|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|6
1722084890000|2024-07-27 12:54:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722084900000|2024-07-27 12:55:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722084920000|2024-07-27 12:55:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|12
1722084950000|2024-07-27 12:55:50|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|2
1722084980000|2024-07-27 12:56:20|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|4
1722085000000|2024-07-27 12:56:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1722085010000|2024-07-27 12:56:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722085030000|2024-07-27 12:57:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722085040000|2024-07-27 12:57:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722085060000|2024-07-27 12:57:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722085080000|2024-07-27 12:58:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1722085090000|2024-07-27 12:58:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722085100000|2024-07-27 12:58:20|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|2
1722085110000|2024-07-27 12:58:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|14
1722085120000|2024-07-27 12:58:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722085130000|2024-07-27 12:58:50|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|2
1722085140000|2024-07-27 12:59:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722085170000|2024-07-27 12:59:30|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722085180000|2024-07-27 12:59:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722085210000|2024-07-27 13:00:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722085220000|2024-07-27 13:00:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722085250000|2024-07-27 13:00:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722085260000|2024-07-27 13:01:00|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722085280000|2024-07-27 13:01:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722085290000|2024-07-27 13:01:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722085310000|2024-07-27 13:01:50|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1722085350000|2024-07-27 13:02:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722085360000|2024-07-27 13:02:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722085380000|2024-07-27 13:03:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722085420000|2024-07-27 13:03:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722085430000|2024-07-27 13:03:50|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|8
1722085440000|2024-07-27 13:04:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722085450000|2024-07-27 13:04:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|8
1722085520000|2024-07-27 13:05:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722085530000|2024-07-27 13:05:30|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722085560000|2024-07-27 13:06:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722085570000|2024-07-27 13:06:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722085580000|2024-07-27 13:06:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722085610000|2024-07-27 13:06:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722085620000|2024-07-27 13:07:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|6
1722085630000|2024-07-27 13:07:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722085640000|2024-07-27 13:07:20|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722085650000|2024-07-27 13:07:30|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|13
1722085660000|2024-07-27 13:07:40|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1722085670000|2024-07-27 13:07:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|8
1722085680000|2024-07-27 13:08:00|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|6
1722085690000|2024-07-27 13:08:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722085700000|2024-07-27 13:08:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722085710000|2024-07-27 13:08:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722085720000|2024-07-27 13:08:40|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722085750000|2024-07-27 13:09:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722085770000|2024-07-27 13:09:30|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|5
1722085780000|2024-07-27 13:09:40|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|6
1722085790000|2024-07-27 13:09:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722085800000|2024-07-27 13:10:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|12
1722085810000|2024-07-27 13:10:10|58.13|57.83|58.17|57.87|58.17|57.87|58.13|57.83|7
1722085820000|2024-07-27 13:10:20|58.18|57.88|58.2|57.9|58.23|57.93|58.18|57.88|13
1722085830000|2024-07-27 13:10:30|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1722085840000|2024-07-27 13:10:40|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|3
1722085850000|2024-07-27 13:10:50|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|10
1722085860000|2024-07-27 13:11:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1722085870000|2024-07-27 13:11:10|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|7
1722085880000|2024-07-27 13:11:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1722085890000|2024-07-27 13:11:30|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1722085900000|2024-07-27 13:11:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|11
1722085910000|2024-07-27 13:11:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1722085920000|2024-07-27 13:12:00|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|5
1722085930000|2024-07-27 13:12:10|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1722085940000|2024-07-27 13:12:20|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1722085950000|2024-07-27 13:12:30|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|10
1722085960000|2024-07-27 13:12:40|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|7
1722085970000|2024-07-27 13:12:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722085980000|2024-07-27 13:13:00|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722085990000|2024-07-27 13:13:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|14
1722086000000|2024-07-27 13:13:20|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|14
1722086010000|2024-07-27 13:13:30|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1722086020000|2024-07-27 13:13:40|58.3|58|58.31|58.01|58.31|58.01|58.28|57.98|6
1722086030000|2024-07-27 13:13:50|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|3
1722086040000|2024-07-27 13:14:00|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1722086050000|2024-07-27 13:14:10|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|5
1722086060000|2024-07-27 13:14:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722086070000|2024-07-27 13:14:30|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722086080000|2024-07-27 13:14:40|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|4
1722086090000|2024-07-27 13:14:50|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|3
1722086100000|2024-07-27 13:15:00|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1722086110000|2024-07-27 13:15:10|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|9
1722086120000|2024-07-27 13:15:20|58.38|58.08|58.41|58.11|58.42|58.12|58.38|58.08|10
1722086130000|2024-07-27 13:15:30|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722086140000|2024-07-27 13:15:40|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|10
1722086150000|2024-07-27 13:15:50|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|5
1722086160000|2024-07-27 13:16:00|58.4|58.1|58.41|58.11|58.42|58.12|58.4|58.1|8
1722086170000|2024-07-27 13:16:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|7
1722086180000|2024-07-27 13:16:20|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|4
1722086190000|2024-07-27 13:16:30|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|5
1722086200000|2024-07-27 13:16:40|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|10
1722086210000|2024-07-27 13:16:50|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|3
1722086220000|2024-07-27 13:17:00|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|8
1722086230000|2024-07-27 13:17:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1722086240000|2024-07-27 13:17:20|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|5
1722086250000|2024-07-27 13:17:30|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|4
1722086260000|2024-07-27 13:17:40|58.42|58.12|58.44|58.14|58.44|58.14|58.41|58.11|5
1722086270000|2024-07-27 13:17:50|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|2
1722086280000|2024-07-27 13:18:00|58.45|58.15|58.46|58.16|58.46|58.16|58.44|58.14|4
1722086300000|2024-07-27 13:18:20|58.47|58.17|58.52|58.22|58.52|58.22|58.47|58.17|8
1722086310000|2024-07-27 13:18:30|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1722086320000|2024-07-27 13:18:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722086330000|2024-07-27 13:18:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|14
1722086340000|2024-07-27 13:19:00|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|10
1722086350000|2024-07-27 13:19:10|58.5|58.2|58.46|58.16|58.5|58.2|58.46|58.16|11
1722086360000|2024-07-27 13:19:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722086370000|2024-07-27 13:19:30|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|10
1722086380000|2024-07-27 13:19:40|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|9
1722086390000|2024-07-27 13:19:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|7
1722086400000|2024-07-27 13:20:00|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|9
1722086410000|2024-07-27 13:20:10|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|9
1722086430000|2024-07-27 13:20:30|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722086440000|2024-07-27 13:20:40|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722086450000|2024-07-27 13:20:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722086460000|2024-07-27 13:21:00|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|6
1722086470000|2024-07-27 13:21:10|58.43|58.13|58.42|58.12|58.44|58.14|58.37|58.07|11
1722086480000|2024-07-27 13:21:20|58.41|58.11|58.41|58.11|58.43|58.13|58.4|58.1|7
1722086490000|2024-07-27 13:21:30|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1722086500000|2024-07-27 13:21:40|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|8
1722086510000|2024-07-27 13:21:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722086520000|2024-07-27 13:22:00|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|3
1722086530000|2024-07-27 13:22:10|58.41|58.11|58.39|58.09|58.41|58.11|58.37|58.07|11
1722086540000|2024-07-27 13:22:20|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722086550000|2024-07-27 13:22:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1722086580000|2024-07-27 13:23:00|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|4
1722086590000|2024-07-27 13:23:10|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1722086600000|2024-07-27 13:23:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722086610000|2024-07-27 13:23:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722086620000|2024-07-27 13:23:40|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|7
1722086630000|2024-07-27 13:23:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|6
1722086650000|2024-07-27 13:24:10|58.37|58.07|58.34|58.04|58.37|58.07|58.33|58.03|3
1722086660000|2024-07-27 13:24:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722086670000|2024-07-27 13:24:30|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|6
1722086680000|2024-07-27 13:24:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1722086690000|2024-07-27 13:24:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722086700000|2024-07-27 13:25:00|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1722086710000|2024-07-27 13:25:10|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722086720000|2024-07-27 13:25:20|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722086730000|2024-07-27 13:25:30|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722086740000|2024-07-27 13:25:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722086750000|2024-07-27 13:25:50|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|3
1722086760000|2024-07-27 13:26:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722086770000|2024-07-27 13:26:10|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722086780000|2024-07-27 13:26:20|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|8
1722086790000|2024-07-27 13:26:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722086800000|2024-07-27 13:26:40|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|7
1722086810000|2024-07-27 13:26:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|7
1722086820000|2024-07-27 13:27:00|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722086830000|2024-07-27 13:27:10|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|6
1722086840000|2024-07-27 13:27:20|58.32|58.02|58.37|58.07|58.37|58.07|58.32|58.02|2
1722086860000|2024-07-27 13:27:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722086870000|2024-07-27 13:27:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722086880000|2024-07-27 13:28:00|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722086890000|2024-07-27 13:28:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722086900000|2024-07-27 13:28:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722086910000|2024-07-27 13:28:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722086920000|2024-07-27 13:28:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722086930000|2024-07-27 13:28:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722086940000|2024-07-27 13:29:00|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|5
1722086960000|2024-07-27 13:29:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722086980000|2024-07-27 13:29:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722086990000|2024-07-27 13:29:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722087000000|2024-07-27 13:30:00|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|7
1722087010000|2024-07-27 13:30:10|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722087020000|2024-07-27 13:30:20|58.34|58.04|58.38|58.08|58.38|58.08|58.33|58.03|3
1722087050000|2024-07-27 13:30:50|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1722087060000|2024-07-27 13:31:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|5
1722087070000|2024-07-27 13:31:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|5
1722087080000|2024-07-27 13:31:20|58.36|58.06|58.36|58.06|58.36|58.06|58.34|58.04|9
1722087090000|2024-07-27 13:31:30|58.34|58.04|58.32|58.02|58.35|58.05|58.32|58.02|10
1722087110000|2024-07-27 13:31:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722087120000|2024-07-27 13:32:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722087130000|2024-07-27 13:32:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722087150000|2024-07-27 13:32:30|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|5
1722087160000|2024-07-27 13:32:40|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|5
1722087170000|2024-07-27 13:32:50|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|8
1722087180000|2024-07-27 13:33:00|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|9
1722087190000|2024-07-27 13:33:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|5
1722087200000|2024-07-27 13:33:20|58.36|58.06|58.3|58|58.36|58.06|58.3|58|6
1722087210000|2024-07-27 13:33:30|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|5
1722087220000|2024-07-27 13:33:40|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|10
1722087240000|2024-07-27 13:34:00|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|5
1722087250000|2024-07-27 13:34:10|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|6
1722087260000|2024-07-27 13:34:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722087270000|2024-07-27 13:34:30|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1722087280000|2024-07-27 13:34:40|58.36|58.06|58.37|58.07|58.39|58.09|58.35|58.05|12
1722087290000|2024-07-27 13:34:50|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722087300000|2024-07-27 13:35:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722087310000|2024-07-27 13:35:10|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|10
1722087320000|2024-07-27 13:35:20|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|5
1722087340000|2024-07-27 13:35:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722087360000|2024-07-27 13:36:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722087370000|2024-07-27 13:36:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722087380000|2024-07-27 13:36:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722087390000|2024-07-27 13:36:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722087400000|2024-07-27 13:36:40|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|6
1722087410000|2024-07-27 13:36:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1722087420000|2024-07-27 13:37:00|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722087430000|2024-07-27 13:37:10|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1722087440000|2024-07-27 13:37:20|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|5
1722087450000|2024-07-27 13:37:30|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|5
1722087460000|2024-07-27 13:37:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722087470000|2024-07-27 13:37:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722087480000|2024-07-27 13:38:00|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|10
1722087490000|2024-07-27 13:38:10|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|5
1722087520000|2024-07-27 13:38:40|58.4|58.1|58.43|58.13|58.46|58.16|58.4|58.1|6
1722087530000|2024-07-27 13:38:50|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722087540000|2024-07-27 13:39:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722087550000|2024-07-27 13:39:10|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|4
1722087560000|2024-07-27 13:39:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|7
1722087570000|2024-07-27 13:39:30|58.46|58.16|58.47|58.17|58.48|58.18|58.44|58.14|12
1722087580000|2024-07-27 13:39:40|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722087590000|2024-07-27 13:39:50|58.46|58.16|58.46|58.16|58.48|58.18|58.45|58.15|11
1722087600000|2024-07-27 13:40:00|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722087610000|2024-07-27 13:40:10|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1722087620000|2024-07-27 13:40:20|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1722087630000|2024-07-27 13:40:30|58.46|58.16|58.46|58.16|58.48|58.18|58.43|58.13|6
1722087640000|2024-07-27 13:40:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722087650000|2024-07-27 13:40:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|4
1722087660000|2024-07-27 13:41:00|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|9
1722087670000|2024-07-27 13:41:10|58.48|58.18|58.46|58.16|58.48|58.18|58.45|58.15|4
1722087680000|2024-07-27 13:41:20|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|3
1722087690000|2024-07-27 13:41:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1722087700000|2024-07-27 13:41:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722087710000|2024-07-27 13:41:50|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|8
1722087720000|2024-07-27 13:42:00|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|4
1722087730000|2024-07-27 13:42:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|3
1722087750000|2024-07-27 13:42:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722087760000|2024-07-27 13:42:40|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722087770000|2024-07-27 13:42:50|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|5
1722087780000|2024-07-27 13:43:00|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|5
1722087790000|2024-07-27 13:43:10|58.4|58.1|58.39|58.09|58.4|58.1|58.37|58.07|6
1722087810000|2024-07-27 13:43:30|58.34|58.04|58.39|58.09|58.39|58.09|58.34|58.04|2
1722087820000|2024-07-27 13:43:40|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722087830000|2024-07-27 13:43:50|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1722087840000|2024-07-27 13:44:00|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|5
1722087850000|2024-07-27 13:44:10|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|6
1722087860000|2024-07-27 13:44:20|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|7
1722087870000|2024-07-27 13:44:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|10
1722087880000|2024-07-27 13:44:40|58.39|58.09|58.4|58.1|58.41|58.11|58.39|58.09|6
1722087890000|2024-07-27 13:44:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722087900000|2024-07-27 13:45:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722087910000|2024-07-27 13:45:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722087920000|2024-07-27 13:45:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|7
1722087940000|2024-07-27 13:45:40|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|8
1722087950000|2024-07-27 13:45:50|58.41|58.11|58.44|58.14|58.44|58.14|58.41|58.11|9
1722087960000|2024-07-27 13:46:00|58.45|58.15|58.49|58.19|58.49|58.19|58.45|58.15|6
1722087970000|2024-07-27 13:46:10|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|7
1722087980000|2024-07-27 13:46:20|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|10
1722087990000|2024-07-27 13:46:30|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|6
1722088000000|2024-07-27 13:46:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722088010000|2024-07-27 13:46:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722088020000|2024-07-27 13:47:00|58.54|58.24|58.54|58.24|58.55|58.25|58.51|58.21|17
1722088030000|2024-07-27 13:47:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|8
1722088040000|2024-07-27 13:47:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722088050000|2024-07-27 13:47:30|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722088060000|2024-07-27 13:47:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722088090000|2024-07-27 13:48:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722088100000|2024-07-27 13:48:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|6
1722088110000|2024-07-27 13:48:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722088210000|2024-07-27 13:50:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722088220000|2024-07-27 13:50:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722088230000|2024-07-27 13:50:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|2
1722088240000|2024-07-27 13:50:40|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722088260000|2024-07-27 13:51:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722088270000|2024-07-27 13:51:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722088280000|2024-07-27 13:51:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722088290000|2024-07-27 13:51:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722088300000|2024-07-27 13:51:40|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|3
1722088310000|2024-07-27 13:51:50|58.52|58.22|58.49|58.19|58.52|58.22|58.48|58.18|5
1722088320000|2024-07-27 13:52:00|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|7
1722088330000|2024-07-27 13:52:10|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|10
1722088340000|2024-07-27 13:52:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1722088350000|2024-07-27 13:52:30|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|4
1722088370000|2024-07-27 13:52:50|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|4
1722088380000|2024-07-27 13:53:00|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1722088430000|2024-07-27 13:53:50|58.49|58.19|58.5|58.2|58.5|58.2|58.45|58.15|4
1722088440000|2024-07-27 13:54:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722088450000|2024-07-27 13:54:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722088460000|2024-07-27 13:54:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722088470000|2024-07-27 13:54:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722088490000|2024-07-27 13:54:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722088500000|2024-07-27 13:55:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722088530000|2024-07-27 13:55:30|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|5
1722088540000|2024-07-27 13:55:40|58.46|58.16|58.41|58.11|58.46|58.16|58.41|58.11|7
1722088550000|2024-07-27 13:55:50|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|5
1722088560000|2024-07-27 13:56:00|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|7
1722088570000|2024-07-27 13:56:10|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|4
1722088580000|2024-07-27 13:56:20|58.43|58.13|58.45|58.15|58.45|58.15|58.42|58.12|5
1722088590000|2024-07-27 13:56:30|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|5
1722088600000|2024-07-27 13:56:40|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722088610000|2024-07-27 13:56:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722088620000|2024-07-27 13:57:00|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722088630000|2024-07-27 13:57:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722088640000|2024-07-27 13:57:20|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722088650000|2024-07-27 13:57:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722088660000|2024-07-27 13:57:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722088670000|2024-07-27 13:57:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|8
1722088690000|2024-07-27 13:58:10|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|8
1722088700000|2024-07-27 13:58:20|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|5
1722088710000|2024-07-27 13:58:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722088730000|2024-07-27 13:58:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722088740000|2024-07-27 13:59:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722088750000|2024-07-27 13:59:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|8
1722088760000|2024-07-27 13:59:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722088770000|2024-07-27 13:59:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722088790000|2024-07-27 13:59:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722088800000|2024-07-27 14:00:00|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|4
1722088810000|2024-07-27 14:00:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722088820000|2024-07-27 14:00:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722088850000|2024-07-27 14:00:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722088870000|2024-07-27 14:01:10|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1722088880000|2024-07-27 14:01:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722088890000|2024-07-27 14:01:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|10
1722088910000|2024-07-27 14:01:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722088920000|2024-07-27 14:02:00|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|8
1722088930000|2024-07-27 14:02:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|6
1722088940000|2024-07-27 14:02:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722088950000|2024-07-27 14:02:30|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|5
1722088960000|2024-07-27 14:02:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|7
1722088970000|2024-07-27 14:02:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|6
1722088980000|2024-07-27 14:03:00|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722088990000|2024-07-27 14:03:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722089000000|2024-07-27 14:03:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722089020000|2024-07-27 14:03:40|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|5
1722089030000|2024-07-27 14:03:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|3
1722089050000|2024-07-27 14:04:10|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|8
1722089060000|2024-07-27 14:04:20|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1722089070000|2024-07-27 14:04:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|6
1722089080000|2024-07-27 14:04:40|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1722089090000|2024-07-27 14:04:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722089100000|2024-07-27 14:05:00|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1722089110000|2024-07-27 14:05:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|10
1722089120000|2024-07-27 14:05:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|12
1722089130000|2024-07-27 14:05:30|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|14
1722089140000|2024-07-27 14:05:40|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|9
1722089150000|2024-07-27 14:05:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722089160000|2024-07-27 14:06:00|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|8
1722089170000|2024-07-27 14:06:10|58.5|58.2|58.5|58.2|58.5|58.2|58.48|58.18|9
1722089180000|2024-07-27 14:06:20|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|11
1722089190000|2024-07-27 14:06:30|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|7
1722089200000|2024-07-27 14:06:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1722089210000|2024-07-27 14:06:50|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|11
1722089220000|2024-07-27 14:07:00|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|5
1722089230000|2024-07-27 14:07:10|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|7
1722089240000|2024-07-27 14:07:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722089250000|2024-07-27 14:07:30|58.48|58.18|58.45|58.15|58.48|58.18|58.41|58.11|10
1722089260000|2024-07-27 14:07:40|58.43|58.13|58.41|58.11|58.43|58.13|58.41|58.11|5
1722089270000|2024-07-27 14:07:50|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|8
1722089280000|2024-07-27 14:08:00|58.4|58.1|58.42|58.12|58.42|58.12|58.4|58.1|10
1722089290000|2024-07-27 14:08:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|6
1722089300000|2024-07-27 14:08:20|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|9
1722089310000|2024-07-27 14:08:30|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|8
1722089320000|2024-07-27 14:08:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|4
1722089330000|2024-07-27 14:08:50|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722089340000|2024-07-27 14:09:00|58.36|58.06|58.4|58.1|58.41|58.11|58.36|58.06|15
1722089350000|2024-07-27 14:09:10|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|8
1722089360000|2024-07-27 14:09:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722089370000|2024-07-27 14:09:30|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|9
1722089380000|2024-07-27 14:09:40|58.39|58.09|58.39|58.09|58.4|58.1|58.37|58.07|10
1722089390000|2024-07-27 14:09:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|7
1722089400000|2024-07-27 14:10:00|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|4
1722089410000|2024-07-27 14:10:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722089420000|2024-07-27 14:10:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|6
1722089430000|2024-07-27 14:10:30|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|7
1722089440000|2024-07-27 14:10:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722089450000|2024-07-27 14:10:50|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|6
1722089470000|2024-07-27 14:11:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722089480000|2024-07-27 14:11:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722089490000|2024-07-27 14:11:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722089510000|2024-07-27 14:11:50|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722089520000|2024-07-27 14:12:00|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|5
1722089530000|2024-07-27 14:12:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1722089540000|2024-07-27 14:12:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1722089550000|2024-07-27 14:12:30|58.41|58.11|58.45|58.15|58.46|58.16|58.41|58.11|11
1722089560000|2024-07-27 14:12:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722089570000|2024-07-27 14:12:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|4
1722089580000|2024-07-27 14:13:00|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|5
1722089590000|2024-07-27 14:13:10|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722089600000|2024-07-27 14:13:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1722089620000|2024-07-27 14:13:40|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1722089630000|2024-07-27 14:13:50|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|4
1722089640000|2024-07-27 14:14:00|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1722089650000|2024-07-27 14:14:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|8
1722089670000|2024-07-27 14:14:30|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722089680000|2024-07-27 14:14:40|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|4
1722089700000|2024-07-27 14:15:00|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1722089710000|2024-07-27 14:15:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|9
1722089720000|2024-07-27 14:15:20|58.45|58.15|58.41|58.11|58.45|58.15|58.41|58.11|7
1722089730000|2024-07-27 14:15:30|58.4|58.1|58.41|58.11|58.42|58.12|58.4|58.1|12
1722089740000|2024-07-27 14:15:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|15
1722089750000|2024-07-27 14:15:50|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|19
1722089760000|2024-07-27 14:16:00|58.41|58.11|58.4|58.1|58.42|58.12|58.39|58.09|18
1722089770000|2024-07-27 14:16:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|5
1722089780000|2024-07-27 14:16:20|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722089790000|2024-07-27 14:16:30|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|2
1722089800000|2024-07-27 14:16:40|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|8
1722089810000|2024-07-27 14:16:50|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1722089820000|2024-07-27 14:17:00|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|15
1722089830000|2024-07-27 14:17:10|58.36|58.06|58.36|58.06|58.38|58.08|58.36|58.06|6
1722089840000|2024-07-27 14:17:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722089850000|2024-07-27 14:17:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722089860000|2024-07-27 14:17:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|10
1722089870000|2024-07-27 14:17:50|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1722089880000|2024-07-27 14:18:00|58.36|58.06|58.41|58.11|58.41|58.11|58.36|58.06|6
1722089890000|2024-07-27 14:18:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722089920000|2024-07-27 14:18:40|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|4
1722089930000|2024-07-27 14:18:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1722089940000|2024-07-27 14:19:00|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722089950000|2024-07-27 14:19:10|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722089960000|2024-07-27 14:19:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|11
1722089970000|2024-07-27 14:19:30|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|9
1722089980000|2024-07-27 14:19:40|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|2
1722089990000|2024-07-27 14:19:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722090000000|2024-07-27 14:20:00|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|12
1722090010000|2024-07-27 14:20:10|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722090020000|2024-07-27 14:20:20|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|7
1722090030000|2024-07-27 14:20:30|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|14
1722090040000|2024-07-27 14:20:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722090060000|2024-07-27 14:21:00|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|7
1722090070000|2024-07-27 14:21:10|58.4|58.1|58.41|58.11|58.42|58.12|58.4|58.1|6
1722090080000|2024-07-27 14:21:20|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722090090000|2024-07-27 14:21:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1722090100000|2024-07-27 14:21:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|14
1722090110000|2024-07-27 14:21:50|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|8
1722090120000|2024-07-27 14:22:00|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|7
1722090130000|2024-07-27 14:22:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722090150000|2024-07-27 14:22:30|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|3
1722090160000|2024-07-27 14:22:40|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|4
1722090170000|2024-07-27 14:22:50|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722090180000|2024-07-27 14:23:00|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|6
1722090200000|2024-07-27 14:23:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|8
1722090210000|2024-07-27 14:23:30|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|8
1722090220000|2024-07-27 14:23:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722090230000|2024-07-27 14:23:50|58.32|58.02|58.3|58|58.32|58.02|58.3|58|4
1722090240000|2024-07-27 14:24:00|58.31|58.01|58.29|57.99|58.32|58.02|58.29|57.99|13
1722090260000|2024-07-27 14:24:20|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722090270000|2024-07-27 14:24:30|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|5
1722090280000|2024-07-27 14:24:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722090290000|2024-07-27 14:24:50|58.33|58.03|58.33|58.03|58.34|58.04|58.31|58.01|6
1722090300000|2024-07-27 14:25:00|58.32|58.02|58.37|58.07|58.37|58.07|58.3|58|15
1722090310000|2024-07-27 14:25:10|58.36|58.06|58.35|58.05|58.36|58.06|58.33|58.03|6
1722090320000|2024-07-27 14:25:20|58.36|58.06|58.32|58.02|58.36|58.06|58.32|58.02|5
1722090330000|2024-07-27 14:25:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|10
1722090340000|2024-07-27 14:25:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|10
1722090350000|2024-07-27 14:25:50|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|9
1722090360000|2024-07-27 14:26:00|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722090370000|2024-07-27 14:26:10|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|6
1722090380000|2024-07-27 14:26:20|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|7
1722090390000|2024-07-27 14:26:30|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|8
1722090400000|2024-07-27 14:26:40|58.3|58|58.3|58|58.31|58.01|58.29|57.99|15
1722090410000|2024-07-27 14:26:50|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|13
1722090420000|2024-07-27 14:27:00|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|20
1722090430000|2024-07-27 14:27:10|58.3|58|58.3|58|58.3|58|58.28|57.98|5
1722090440000|2024-07-27 14:27:20|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|5
1722090450000|2024-07-27 14:27:30|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|7
1722090460000|2024-07-27 14:27:40|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|4
1722090470000|2024-07-27 14:27:50|58.24|57.94|58.19|57.89|58.24|57.94|58.19|57.89|7
1722090480000|2024-07-27 14:28:00|58.2|57.9|58.2|57.9|58.2|57.9|58.17|57.87|8
1722090490000|2024-07-27 14:28:10|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|10
1722090500000|2024-07-27 14:28:20|58.17|57.87|58.16|57.86|58.19|57.89|58.16|57.86|9
1722090510000|2024-07-27 14:28:30|58.14|57.84|58.17|57.87|58.17|57.87|58.12|57.82|12
1722090520000|2024-07-27 14:28:40|58.16|57.86|58.19|57.89|58.19|57.89|58.15|57.85|6
1722090530000|2024-07-27 14:28:50|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|8
1722090540000|2024-07-27 14:29:00|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1722090550000|2024-07-27 14:29:10|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|4
1722090560000|2024-07-27 14:29:20|58.28|57.98|58.28|57.98|58.29|57.99|58.26|57.96|15
1722090570000|2024-07-27 14:29:30|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1722090580000|2024-07-27 14:29:40|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|12
1722090590000|2024-07-27 14:29:50|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|9
1722090600000|2024-07-27 14:30:00|58.28|57.98|58.3|58|58.3|58|58.23|57.93|13
1722090610000|2024-07-27 14:30:10|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|11
1722090620000|2024-07-27 14:30:20|58.32|58.02|58.36|58.06|58.36|58.06|58.31|58.01|8
1722090630000|2024-07-27 14:30:30|58.37|58.07|58.33|58.03|58.37|58.07|58.33|58.03|5
1722090640000|2024-07-27 14:30:40|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|7
1722090650000|2024-07-27 14:30:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722090660000|2024-07-27 14:31:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722090670000|2024-07-27 14:31:10|58.29|57.99|58.32|58.02|58.32|58.02|58.29|57.99|4
1722090680000|2024-07-27 14:31:20|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|10
1722090690000|2024-07-27 14:31:30|58.3|58|58.27|57.97|58.3|58|58.27|57.97|7
1722090700000|2024-07-27 14:31:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|12
1722090710000|2024-07-27 14:31:50|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|2
1722090720000|2024-07-27 14:32:00|58.29|57.99|58.28|57.98|58.3|58|58.27|57.97|10
1722090730000|2024-07-27 14:32:10|58.29|57.99|58.28|57.98|58.29|57.99|58.26|57.96|10
1722090740000|2024-07-27 14:32:20|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|5
1722090750000|2024-07-27 14:32:30|58.26|57.96|58.19|57.89|58.26|57.96|58.19|57.89|15
1722090760000|2024-07-27 14:32:40|58.2|57.9|58.17|57.87|58.2|57.9|58.16|57.86|12
1722090770000|2024-07-27 14:32:50|58.16|57.86|58.2|57.9|58.21|57.91|58.16|57.86|8
1722090780000|2024-07-27 14:33:00|58.21|57.91|58.28|57.98|58.28|57.98|58.2|57.9|12
1722090790000|2024-07-27 14:33:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1722090800000|2024-07-27 14:33:20|58.26|57.96|58.23|57.93|58.26|57.96|58.22|57.92|12
1722090810000|2024-07-27 14:33:30|58.22|57.92|58.22|57.92|58.25|57.95|58.22|57.92|13
1722090820000|2024-07-27 14:33:40|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|6
1722090830000|2024-07-27 14:33:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1722090840000|2024-07-27 14:34:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1722090850000|2024-07-27 14:34:10|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1722090860000|2024-07-27 14:34:20|58.22|57.92|58.23|57.93|58.24|57.94|58.19|57.89|10
1722090870000|2024-07-27 14:34:30|58.22|57.92|58.27|57.97|58.27|57.97|58.22|57.92|8
1722090880000|2024-07-27 14:34:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722090890000|2024-07-27 14:34:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722090900000|2024-07-27 14:35:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|9
1722090910000|2024-07-27 14:35:10|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|4
1722090920000|2024-07-27 14:35:20|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|12
1722090930000|2024-07-27 14:35:30|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|8
1722090940000|2024-07-27 14:35:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|8
1722090950000|2024-07-27 14:35:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1722090960000|2024-07-27 14:36:00|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|13
1722090970000|2024-07-27 14:36:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1722090980000|2024-07-27 14:36:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722090990000|2024-07-27 14:36:30|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722091000000|2024-07-27 14:36:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|4
1722091010000|2024-07-27 14:36:50|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722091020000|2024-07-27 14:37:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722091030000|2024-07-27 14:37:10|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722091040000|2024-07-27 14:37:20|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1722091050000|2024-07-27 14:37:30|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|4
1722091060000|2024-07-27 14:37:40|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722091070000|2024-07-27 14:37:50|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722091080000|2024-07-27 14:38:00|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|5
1722091090000|2024-07-27 14:38:10|58.32|58.02|58.31|58.01|58.32|58.02|58.29|57.99|10
1722091100000|2024-07-27 14:38:20|58.3|58|58.3|58|58.31|58.01|58.29|57.99|11
1722091110000|2024-07-27 14:38:30|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|8
1722091120000|2024-07-27 14:38:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722091130000|2024-07-27 14:38:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|7
1722091140000|2024-07-27 14:39:00|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722091150000|2024-07-27 14:39:10|58.3|58|58.29|57.99|58.3|58|58.28|57.98|10
1722091160000|2024-07-27 14:39:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|11
1722091170000|2024-07-27 14:39:30|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|13
1722091180000|2024-07-27 14:39:40|58.28|57.98|58.3|58|58.3|58|58.28|57.98|17
1722091190000|2024-07-27 14:39:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1722091200000|2024-07-27 14:40:00|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|14
1722091210000|2024-07-27 14:40:10|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|5
1722091220000|2024-07-27 14:40:20|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722091230000|2024-07-27 14:40:30|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|4
1722091240000|2024-07-27 14:40:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722091250000|2024-07-27 14:40:50|58.27|57.97|58.28|57.98|58.28|57.98|58.25|57.95|7
1722091260000|2024-07-27 14:41:00|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|9
1722091270000|2024-07-27 14:41:10|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|5
1722091280000|2024-07-27 14:41:20|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|7
1722091290000|2024-07-27 14:41:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722091300000|2024-07-27 14:41:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|10
1722091310000|2024-07-27 14:41:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722091320000|2024-07-27 14:42:00|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722091330000|2024-07-27 14:42:10|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722091340000|2024-07-27 14:42:20|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|7
1722091350000|2024-07-27 14:42:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|6
1722091360000|2024-07-27 14:42:40|58.25|57.95|58.21|57.91|58.25|57.95|58.21|57.91|10
1722091370000|2024-07-27 14:42:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722091380000|2024-07-27 14:43:00|58.22|57.92|58.17|57.87|58.22|57.92|58.17|57.87|4
1722091390000|2024-07-27 14:43:10|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|6
1722091400000|2024-07-27 14:43:20|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722091420000|2024-07-27 14:43:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722091430000|2024-07-27 14:43:50|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|3
1722091440000|2024-07-27 14:44:00|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|5
1722091470000|2024-07-27 14:44:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722091480000|2024-07-27 14:44:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1722091490000|2024-07-27 14:44:50|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722091500000|2024-07-27 14:45:00|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722091510000|2024-07-27 14:45:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722091520000|2024-07-27 14:45:20|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|6
1722091530000|2024-07-27 14:45:30|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722091540000|2024-07-27 14:45:40|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|7
1722091550000|2024-07-27 14:45:50|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1722091560000|2024-07-27 14:46:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1722091570000|2024-07-27 14:46:10|58.17|57.87|58.17|57.87|58.18|57.88|58.13|57.83|9
1722091580000|2024-07-27 14:46:20|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|4
1722091590000|2024-07-27 14:46:30|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|5
1722091600000|2024-07-27 14:46:40|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722091610000|2024-07-27 14:46:50|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722091620000|2024-07-27 14:47:00|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722091630000|2024-07-27 14:47:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722091640000|2024-07-27 14:47:20|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|5
1722091650000|2024-07-27 14:47:30|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|5
1722091660000|2024-07-27 14:47:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|7
1722091670000|2024-07-27 14:47:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722091680000|2024-07-27 14:48:00|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722091700000|2024-07-27 14:48:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722091710000|2024-07-27 14:48:30|58.19|57.89|58.16|57.86|58.19|57.89|58.16|57.86|4
1722091720000|2024-07-27 14:48:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|6
1722091730000|2024-07-27 14:48:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722091740000|2024-07-27 14:49:00|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|5
1722091750000|2024-07-27 14:49:10|58.17|57.87|58.17|57.87|58.18|57.88|58.15|57.85|6
1722091770000|2024-07-27 14:49:30|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722091780000|2024-07-27 14:49:40|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|3
1722091790000|2024-07-27 14:49:50|58.17|57.87|58.17|57.87|58.17|57.87|58.15|57.85|9
1722091800000|2024-07-27 14:50:00|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|8
1722091810000|2024-07-27 14:50:10|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|9
1722091820000|2024-07-27 14:50:20|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|10
1722091830000|2024-07-27 14:50:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1722091840000|2024-07-27 14:50:40|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722091850000|2024-07-27 14:50:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722091860000|2024-07-27 14:51:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1722091870000|2024-07-27 14:51:10|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|7
1722091880000|2024-07-27 14:51:20|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|7
1722091890000|2024-07-27 14:51:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722091900000|2024-07-27 14:51:40|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722091910000|2024-07-27 14:51:50|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|9
1722091920000|2024-07-27 14:52:00|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|5
1722091930000|2024-07-27 14:52:10|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|9
1722091940000|2024-07-27 14:52:20|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|5
1722091970000|2024-07-27 14:52:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722091980000|2024-07-27 14:53:00|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|5
1722091990000|2024-07-27 14:53:10|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1722092000000|2024-07-27 14:53:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722092040000|2024-07-27 14:54:00|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1722092060000|2024-07-27 14:54:20|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|3
1722092070000|2024-07-27 14:54:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1722092080000|2024-07-27 14:54:40|58.08|57.78|58.05|57.75|58.08|57.78|58.05|57.75|2
1722092090000|2024-07-27 14:54:50|58.04|57.74|58.07|57.77|58.08|57.78|58.04|57.74|5
1722092100000|2024-07-27 14:55:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722092110000|2024-07-27 14:55:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722092120000|2024-07-27 14:55:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|11
1722092130000|2024-07-27 14:55:30|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|10
1722092140000|2024-07-27 14:55:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722092150000|2024-07-27 14:55:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1722092160000|2024-07-27 14:56:00|58.08|57.78|58.13|57.83|58.13|57.83|58.08|57.78|6
1722092170000|2024-07-27 14:56:10|58.14|57.84|58.18|57.88|58.18|57.88|58.13|57.83|11
1722092180000|2024-07-27 14:56:20|58.17|57.87|58.17|57.87|58.17|57.87|58.15|57.85|5
1722092190000|2024-07-27 14:56:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722092210000|2024-07-27 14:56:50|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|4
1722092220000|2024-07-27 14:57:00|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1722092230000|2024-07-27 14:57:10|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1722092240000|2024-07-27 14:57:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722092250000|2024-07-27 14:57:30|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722092290000|2024-07-27 14:58:10|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|4
1722092300000|2024-07-27 14:58:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722092340000|2024-07-27 14:59:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722092350000|2024-07-27 14:59:10|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|11
1722092360000|2024-07-27 14:59:20|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722092370000|2024-07-27 14:59:30|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|11
1722092380000|2024-07-27 14:59:40|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722092390000|2024-07-27 14:59:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722092400000|2024-07-27 15:00:00|58.21|57.91|58.22|57.92|58.24|57.94|58.21|57.91|6
1722092410000|2024-07-27 15:00:10|58.21|57.91|58.23|57.93|58.23|57.93|58.2|57.9|9
1722092420000|2024-07-27 15:00:20|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|10
1722092430000|2024-07-27 15:00:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1722092440000|2024-07-27 15:00:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1722092450000|2024-07-27 15:00:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722092460000|2024-07-27 15:01:00|58.25|57.95|58.25|57.95|58.25|57.95|58.23|57.93|7
1722092470000|2024-07-27 15:01:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722092480000|2024-07-27 15:01:20|58.2|57.9|58.25|57.95|58.25|57.95|58.2|57.9|8
1722092490000|2024-07-27 15:01:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722092500000|2024-07-27 15:01:40|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|5
1722092510000|2024-07-27 15:01:50|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|6
1722092520000|2024-07-27 15:02:00|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|10
1722092530000|2024-07-27 15:02:10|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|9
1722092540000|2024-07-27 15:02:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1722092550000|2024-07-27 15:02:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722092560000|2024-07-27 15:02:40|58.26|57.96|58.24|57.94|58.26|57.96|58.22|57.92|8
1722092570000|2024-07-27 15:02:50|58.25|57.95|58.21|57.91|58.25|57.95|58.21|57.91|3
1722092580000|2024-07-27 15:03:00|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|8
1722092590000|2024-07-27 15:03:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722092600000|2024-07-27 15:03:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722092610000|2024-07-27 15:03:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1722092620000|2024-07-27 15:03:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722092630000|2024-07-27 15:03:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722092640000|2024-07-27 15:04:00|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|3
1722092650000|2024-07-27 15:04:10|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|9
1722092670000|2024-07-27 15:04:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722092680000|2024-07-27 15:04:40|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|5
1722092690000|2024-07-27 15:04:50|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|10
1722092700000|2024-07-27 15:05:00|58.19|57.89|58.17|57.87|58.2|57.9|58.15|57.85|11
1722092710000|2024-07-27 15:05:10|58.18|57.88|58.17|57.87|58.18|57.88|58.15|57.85|9
1722092720000|2024-07-27 15:05:20|58.16|57.86|58.15|57.85|58.17|57.87|58.14|57.84|11
1722092730000|2024-07-27 15:05:30|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|4
1722092740000|2024-07-27 15:05:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|12
1722092750000|2024-07-27 15:05:50|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|18
1722092760000|2024-07-27 15:06:00|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|8
1722092770000|2024-07-27 15:06:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|9
1722092780000|2024-07-27 15:06:20|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|9
1722092790000|2024-07-27 15:06:30|58.07|57.77|58.04|57.74|58.08|57.78|58.04|57.74|12
1722092800000|2024-07-27 15:06:40|58.05|57.75|58.05|57.75|58.08|57.78|58.05|57.75|15
1722092810000|2024-07-27 15:06:50|58.06|57.76|58.01|57.71|58.06|57.76|58.01|57.71|9
1722092820000|2024-07-27 15:07:00|58.02|57.72|58.05|57.75|58.05|57.75|58.01|57.71|10
1722092830000|2024-07-27 15:07:10|58.04|57.74|58.03|57.73|58.04|57.74|58.02|57.72|8
1722092840000|2024-07-27 15:07:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722092850000|2024-07-27 15:07:30|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|8
1722092860000|2024-07-27 15:07:40|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|9
1722092870000|2024-07-27 15:07:50|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|8
1722092880000|2024-07-27 15:08:00|58.01|57.71|58.07|57.77|58.07|57.77|57.99|57.69|11
1722092890000|2024-07-27 15:08:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1722092900000|2024-07-27 15:08:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722092910000|2024-07-27 15:08:30|58.07|57.77|58.04|57.74|58.08|57.78|58.03|57.73|7
1722092920000|2024-07-27 15:08:40|58.03|57.73|58|57.7|58.04|57.74|58|57.7|6
1722092930000|2024-07-27 15:08:50|58.01|57.71|57.98|57.68|58.01|57.71|57.97|57.67|8
1722092940000|2024-07-27 15:09:00|57.99|57.69|57.99|57.69|58.01|57.71|57.98|57.68|14
1722092950000|2024-07-27 15:09:10|58|57.7|57.97|57.67|58|57.7|57.96|57.66|10
1722092960000|2024-07-27 15:09:20|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|12
1722092970000|2024-07-27 15:09:30|57.98|57.68|57.96|57.66|57.98|57.68|57.92|57.62|18
1722092980000|2024-07-27 15:09:40|57.95|57.65|57.92|57.62|57.95|57.65|57.91|57.61|9
1722092990000|2024-07-27 15:09:50|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722093000000|2024-07-27 15:10:00|57.91|57.61|57.93|57.63|57.93|57.63|57.9|57.6|7
1722093010000|2024-07-27 15:10:10|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722093020000|2024-07-27 15:10:20|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1722093030000|2024-07-27 15:10:30|57.95|57.65|57.94|57.64|57.96|57.66|57.92|57.62|8
1722093040000|2024-07-27 15:10:40|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|7
1722093050000|2024-07-27 15:10:50|57.94|57.64|57.96|57.66|57.97|57.67|57.94|57.64|11
1722093060000|2024-07-27 15:11:00|57.97|57.67|57.93|57.63|57.98|57.68|57.93|57.63|7
1722093070000|2024-07-27 15:11:10|57.94|57.64|57.97|57.67|57.98|57.68|57.94|57.64|9
1722093080000|2024-07-27 15:11:20|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|17
1722093090000|2024-07-27 15:11:30|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|8
1722093100000|2024-07-27 15:11:40|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|8
1722093110000|2024-07-27 15:11:50|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|5
1722093120000|2024-07-27 15:12:00|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|10
1722093130000|2024-07-27 15:12:10|57.98|57.68|57.98|57.68|57.98|57.68|57.95|57.65|6
1722093140000|2024-07-27 15:12:20|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|6
1722093150000|2024-07-27 15:12:30|57.97|57.67|57.96|57.66|57.97|57.67|57.93|57.63|10
1722093160000|2024-07-27 15:12:40|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1722093170000|2024-07-27 15:12:50|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|8
1722093180000|2024-07-27 15:13:00|57.94|57.64|57.93|57.63|57.97|57.67|57.93|57.63|9
1722093190000|2024-07-27 15:13:10|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|4
1722093200000|2024-07-27 15:13:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722093210000|2024-07-27 15:13:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722093220000|2024-07-27 15:13:40|58|57.7|58|57.7|58|57.7|57.99|57.69|3
1722093230000|2024-07-27 15:13:50|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722093240000|2024-07-27 15:14:00|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|11
1722093250000|2024-07-27 15:14:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722093260000|2024-07-27 15:14:20|58|57.7|58.02|57.72|58.02|57.72|58|57.7|5
1722093270000|2024-07-27 15:14:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722093280000|2024-07-27 15:14:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|7
1722093290000|2024-07-27 15:14:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1722093300000|2024-07-27 15:15:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722093310000|2024-07-27 15:15:10|58|57.7|57.98|57.68|58|57.7|57.98|57.68|9
1722093320000|2024-07-27 15:15:20|57.99|57.69|57.94|57.64|57.99|57.69|57.93|57.63|8
1722093330000|2024-07-27 15:15:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|10
1722093340000|2024-07-27 15:15:40|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|4
1722093350000|2024-07-27 15:15:50|57.97|57.67|57.97|57.67|57.99|57.69|57.95|57.65|13
1722093360000|2024-07-27 15:16:00|57.95|57.65|57.98|57.68|57.99|57.69|57.94|57.64|8
1722093370000|2024-07-27 15:16:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722093380000|2024-07-27 15:16:20|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|6
1722093390000|2024-07-27 15:16:30|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|10
1722093400000|2024-07-27 15:16:40|58|57.7|58.01|57.71|58.02|57.72|58|57.7|8
1722093410000|2024-07-27 15:16:50|58|57.7|58.02|57.72|58.04|57.74|58|57.7|9
1722093420000|2024-07-27 15:17:00|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|13
1722093430000|2024-07-27 15:17:10|58.03|57.73|58.02|57.72|58.04|57.74|58|57.7|14
1722093440000|2024-07-27 15:17:20|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|6
1722093450000|2024-07-27 15:17:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722093460000|2024-07-27 15:17:40|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|3
1722093480000|2024-07-27 15:18:00|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|14
1722093490000|2024-07-27 15:18:10|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|9
1722093500000|2024-07-27 15:18:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722093510000|2024-07-27 15:18:30|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1722093520000|2024-07-27 15:18:40|58.09|57.79|58.09|57.79|58.11|57.81|58.09|57.79|9
1722093530000|2024-07-27 15:18:50|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|17
1722093540000|2024-07-27 15:19:00|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|9
1722093550000|2024-07-27 15:19:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722093560000|2024-07-27 15:19:20|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|5
1722093570000|2024-07-27 15:19:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|4
1722093580000|2024-07-27 15:19:40|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|3
1722093590000|2024-07-27 15:19:50|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|3
1722093600000|2024-07-27 15:20:00|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|14
1722093610000|2024-07-27 15:20:10|58.12|57.82|58.11|57.81|58.13|57.83|58.1|57.8|9
1722093620000|2024-07-27 15:20:20|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|15
1722093630000|2024-07-27 15:20:30|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|11
1722093640000|2024-07-27 15:20:40|58.08|57.78|58.07|57.77|58.09|57.79|58.05|57.75|8
1722093650000|2024-07-27 15:20:50|58.08|57.78|58.1|57.8|58.11|57.81|58.08|57.78|9
1722093660000|2024-07-27 15:21:00|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|16
1722093670000|2024-07-27 15:21:10|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|15
1722093680000|2024-07-27 15:21:20|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|7
1722093690000|2024-07-27 15:21:30|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|5
1722093700000|2024-07-27 15:21:40|58.1|57.8|58.09|57.79|58.12|57.82|58.09|57.79|10
1722093710000|2024-07-27 15:21:50|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|7
1722093720000|2024-07-27 15:22:00|58.09|57.79|58.08|57.78|58.09|57.79|58.04|57.74|7
1722093730000|2024-07-27 15:22:10|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|11
1722093740000|2024-07-27 15:22:20|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|11
1722093750000|2024-07-27 15:22:30|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|8
1722093760000|2024-07-27 15:22:40|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|14
1722093770000|2024-07-27 15:22:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1722093780000|2024-07-27 15:23:00|58.11|57.81|58.08|57.78|58.11|57.81|58.08|57.78|14
1722093790000|2024-07-27 15:23:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1722093800000|2024-07-27 15:23:20|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722093810000|2024-07-27 15:23:30|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|7
1722093820000|2024-07-27 15:23:40|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1722093830000|2024-07-27 15:23:50|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|8
1722093840000|2024-07-27 15:24:00|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1722093850000|2024-07-27 15:24:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1722093860000|2024-07-27 15:24:20|58.18|57.88|58.17|57.87|58.18|57.88|58.13|57.83|8
1722093870000|2024-07-27 15:24:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|4
1722093880000|2024-07-27 15:24:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722093890000|2024-07-27 15:24:50|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|6
1722093900000|2024-07-27 15:25:00|58.19|57.89|58.2|57.9|58.22|57.92|58.19|57.89|11
1722093910000|2024-07-27 15:25:10|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|7
1722093920000|2024-07-27 15:25:20|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|4
1722093930000|2024-07-27 15:25:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722093940000|2024-07-27 15:25:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722093950000|2024-07-27 15:25:50|58.16|57.86|58.13|57.83|58.16|57.86|58.13|57.83|5
1722093960000|2024-07-27 15:26:00|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|4
1722093970000|2024-07-27 15:26:10|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1722093980000|2024-07-27 15:26:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722093990000|2024-07-27 15:26:30|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722094010000|2024-07-27 15:26:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722094020000|2024-07-27 15:27:00|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|12
1722094030000|2024-07-27 15:27:10|58.12|57.82|58.12|57.82|58.12|57.82|58.1|57.8|6
1722094040000|2024-07-27 15:27:20|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|6
1722094050000|2024-07-27 15:27:30|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|10
1722094060000|2024-07-27 15:27:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1722094070000|2024-07-27 15:27:50|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|6
1722094080000|2024-07-27 15:28:00|58.1|57.8|58.07|57.77|58.11|57.81|58.07|57.77|3
1722094090000|2024-07-27 15:28:10|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|7
1722094100000|2024-07-27 15:28:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722094110000|2024-07-27 15:28:30|58.09|57.79|58.07|57.77|58.09|57.79|58.06|57.76|6
1722094120000|2024-07-27 15:28:40|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|4
1722094130000|2024-07-27 15:28:50|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|5
1722094140000|2024-07-27 15:29:00|57.99|57.69|57.97|57.67|58|57.7|57.97|57.67|7
1722094150000|2024-07-27 15:29:10|57.98|57.68|57.99|57.69|57.99|57.69|57.95|57.65|10
1722094160000|2024-07-27 15:29:20|57.98|57.68|58|57.7|58|57.7|57.97|57.67|5
1722094170000|2024-07-27 15:29:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|9
1722094180000|2024-07-27 15:29:40|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|5
1722094190000|2024-07-27 15:29:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722094200000|2024-07-27 15:30:00|57.96|57.66|57.99|57.69|58|57.7|57.96|57.66|11
1722094210000|2024-07-27 15:30:10|57.98|57.68|57.98|57.68|58|57.7|57.98|57.68|8
1722094220000|2024-07-27 15:30:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722094230000|2024-07-27 15:30:30|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722094240000|2024-07-27 15:30:40|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|4
1722094250000|2024-07-27 15:30:50|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|8
1722094260000|2024-07-27 15:31:00|58|57.7|58|57.7|58.02|57.72|58|57.7|7
1722094270000|2024-07-27 15:31:10|57.99|57.69|58|57.7|58|57.7|57.94|57.64|9
1722094280000|2024-07-27 15:31:20|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|6
1722094290000|2024-07-27 15:31:30|58.01|57.71|58.03|57.73|58.03|57.73|58|57.7|15
1722094300000|2024-07-27 15:31:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|12
1722094310000|2024-07-27 15:31:50|58.02|57.72|58.04|57.74|58.04|57.74|58.01|57.71|13
1722094320000|2024-07-27 15:32:00|58.06|57.76|58.08|57.78|58.1|57.8|58.06|57.76|7
1722094330000|2024-07-27 15:32:10|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|8
1722094340000|2024-07-27 15:32:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722094350000|2024-07-27 15:32:30|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|6
1722094360000|2024-07-27 15:32:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|7
1722094370000|2024-07-27 15:32:50|58.03|57.73|58|57.7|58.03|57.73|57.98|57.68|7
1722094380000|2024-07-27 15:33:00|57.98|57.68|57.95|57.65|57.99|57.69|57.94|57.64|6
1722094390000|2024-07-27 15:33:10|57.94|57.64|57.95|57.65|57.97|57.67|57.93|57.63|16
1722094400000|2024-07-27 15:33:20|57.94|57.64|57.94|57.64|57.94|57.64|57.91|57.61|14
1722094410000|2024-07-27 15:33:30|57.93|57.63|57.95|57.65|57.95|57.65|57.92|57.62|9
1722094420000|2024-07-27 15:33:40|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1722094430000|2024-07-27 15:33:50|57.92|57.62|57.92|57.62|57.94|57.64|57.92|57.62|11
1722094440000|2024-07-27 15:34:00|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|7
1722094450000|2024-07-27 15:34:10|57.94|57.64|57.95|57.65|57.95|57.65|57.91|57.61|5
1722094460000|2024-07-27 15:34:20|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|5
1722094470000|2024-07-27 15:34:30|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|18
1722094480000|2024-07-27 15:34:40|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|10
1722094490000|2024-07-27 15:34:50|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1722094500000|2024-07-27 15:35:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1722094510000|2024-07-27 15:35:10|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1722094520000|2024-07-27 15:35:20|57.95|57.65|57.97|57.67|57.99|57.69|57.95|57.65|6
1722094530000|2024-07-27 15:35:30|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|10
1722094550000|2024-07-27 15:35:50|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|5
1722094560000|2024-07-27 15:36:00|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|7
1722094570000|2024-07-27 15:36:10|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722094580000|2024-07-27 15:36:20|57.93|57.63|57.92|57.62|57.95|57.65|57.92|57.62|15
1722094590000|2024-07-27 15:36:30|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|7
1722094600000|2024-07-27 15:36:40|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722094610000|2024-07-27 15:36:50|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|11
1722094620000|2024-07-27 15:37:00|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|3
1722094630000|2024-07-27 15:37:10|57.98|57.68|57.96|57.66|57.98|57.68|57.95|57.65|9
1722094640000|2024-07-27 15:37:20|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|9
1722094650000|2024-07-27 15:37:30|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722094660000|2024-07-27 15:37:40|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|4
1722094670000|2024-07-27 15:37:50|57.95|57.65|57.93|57.63|57.96|57.66|57.93|57.63|9
1722094680000|2024-07-27 15:38:00|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|6
1722094690000|2024-07-27 15:38:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722094700000|2024-07-27 15:38:20|57.97|57.67|57.95|57.65|57.98|57.68|57.94|57.64|10
1722094710000|2024-07-27 15:38:30|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|12
1722094720000|2024-07-27 15:38:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722094730000|2024-07-27 15:38:50|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722094740000|2024-07-27 15:39:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722094750000|2024-07-27 15:39:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|8
1722094760000|2024-07-27 15:39:20|57.95|57.65|57.97|57.67|57.97|57.67|57.92|57.62|4
1722094780000|2024-07-27 15:39:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722094790000|2024-07-27 15:39:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722094800000|2024-07-27 15:40:00|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|7
1722094810000|2024-07-27 15:40:10|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1722094820000|2024-07-27 15:40:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1722094830000|2024-07-27 15:40:30|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|9
1722094840000|2024-07-27 15:40:40|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|12
1722094850000|2024-07-27 15:40:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|20
1722094860000|2024-07-27 15:41:00|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|9
1722094870000|2024-07-27 15:41:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722094880000|2024-07-27 15:41:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|5
1722094890000|2024-07-27 15:41:30|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722094900000|2024-07-27 15:41:40|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|7
1722094920000|2024-07-27 15:42:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722094940000|2024-07-27 15:42:20|57.92|57.62|57.91|57.61|57.94|57.64|57.91|57.61|4
1722094950000|2024-07-27 15:42:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722094960000|2024-07-27 15:42:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722094970000|2024-07-27 15:42:50|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722094980000|2024-07-27 15:43:00|57.92|57.62|57.91|57.61|57.93|57.63|57.91|57.61|3
1722095000000|2024-07-27 15:43:20|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722095020000|2024-07-27 15:43:40|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722095040000|2024-07-27 15:44:00|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1722095050000|2024-07-27 15:44:10|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|4
1722095080000|2024-07-27 15:44:40|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722095090000|2024-07-27 15:44:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722095100000|2024-07-27 15:45:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1722095110000|2024-07-27 15:45:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|7
1722095120000|2024-07-27 15:45:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1722095130000|2024-07-27 15:45:30|57.87|57.57|57.92|57.62|57.92|57.62|57.87|57.57|4
1722095140000|2024-07-27 15:45:40|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|8
1722095150000|2024-07-27 15:45:50|57.9|57.6|57.82|57.52|57.9|57.6|57.82|57.52|11
1722095160000|2024-07-27 15:46:00|57.81|57.51|57.82|57.52|57.84|57.54|57.81|57.51|6
1722095170000|2024-07-27 15:46:10|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|11
1722095180000|2024-07-27 15:46:20|57.81|57.51|57.78|57.48|57.82|57.52|57.77|57.47|11
1722095190000|2024-07-27 15:46:30|57.79|57.49|57.76|57.46|57.8|57.5|57.75|57.45|23
1722095200000|2024-07-27 15:46:40|57.75|57.45|57.74|57.44|57.76|57.46|57.72|57.42|11
1722095210000|2024-07-27 15:46:50|57.75|57.45|57.77|57.47|57.78|57.48|57.72|57.42|14
1722095220000|2024-07-27 15:47:00|57.75|57.45|57.77|57.47|57.78|57.48|57.75|57.45|14
1722095230000|2024-07-27 15:47:10|57.78|57.48|57.77|57.47|57.78|57.48|57.75|57.45|10
1722095240000|2024-07-27 15:47:20|57.76|57.46|57.79|57.49|57.79|57.49|57.74|57.44|13
1722095250000|2024-07-27 15:47:30|57.78|57.48|57.8|57.5|57.8|57.5|57.77|57.47|10
1722095260000|2024-07-27 15:47:40|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|7
1722095270000|2024-07-27 15:47:50|57.82|57.52|57.81|57.51|57.84|57.54|57.81|57.51|10
1722095280000|2024-07-27 15:48:00|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|6
1722095290000|2024-07-27 15:48:10|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1722095300000|2024-07-27 15:48:20|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|8
1722095310000|2024-07-27 15:48:30|57.83|57.53|57.83|57.53|57.84|57.54|57.81|57.51|11
1722095320000|2024-07-27 15:48:40|57.8|57.5|57.84|57.54|57.84|57.54|57.8|57.5|13
1722095330000|2024-07-27 15:48:50|57.82|57.52|57.81|57.51|57.83|57.53|57.81|57.51|6
1722095340000|2024-07-27 15:49:00|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|6
1722095350000|2024-07-27 15:49:10|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|7
1722095360000|2024-07-27 15:49:20|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1722095370000|2024-07-27 15:49:30|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1722095380000|2024-07-27 15:49:40|57.83|57.53|57.83|57.53|57.85|57.55|57.83|57.53|6
1722095390000|2024-07-27 15:49:50|57.84|57.54|57.88|57.58|57.89|57.59|57.84|57.54|8
1722095400000|2024-07-27 15:50:00|57.89|57.59|57.9|57.6|57.91|57.61|57.87|57.57|9
1722095410000|2024-07-27 15:50:10|57.91|57.61|57.86|57.56|57.91|57.61|57.86|57.56|9
1722095420000|2024-07-27 15:50:20|57.85|57.55|57.88|57.58|57.89|57.59|57.85|57.55|10
1722095430000|2024-07-27 15:50:30|57.89|57.59|57.88|57.58|57.89|57.59|57.85|57.55|9
1722095440000|2024-07-27 15:50:40|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|3
1722095450000|2024-07-27 15:50:50|57.9|57.6|57.92|57.62|57.92|57.62|57.89|57.59|12
1722095460000|2024-07-27 15:51:00|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1722095470000|2024-07-27 15:51:10|57.9|57.6|57.9|57.6|57.91|57.61|57.88|57.58|12
1722095480000|2024-07-27 15:51:20|57.91|57.61|57.92|57.62|57.93|57.63|57.9|57.6|6
1722095490000|2024-07-27 15:51:30|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|8
1722095500000|2024-07-27 15:51:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722095510000|2024-07-27 15:51:50|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|4
1722095520000|2024-07-27 15:52:00|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|4
1722095530000|2024-07-27 15:52:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1722095540000|2024-07-27 15:52:20|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|8
1722095550000|2024-07-27 15:52:30|57.88|57.58|57.84|57.54|57.88|57.58|57.84|57.54|7
1722095560000|2024-07-27 15:52:40|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|4
1722095580000|2024-07-27 15:53:00|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|5
1722095590000|2024-07-27 15:53:10|57.87|57.57|57.88|57.58|57.88|57.58|57.84|57.54|6
1722095600000|2024-07-27 15:53:20|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722095610000|2024-07-27 15:53:30|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|10
1722095620000|2024-07-27 15:53:40|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722095630000|2024-07-27 15:53:50|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|3
1722095640000|2024-07-27 15:54:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722095650000|2024-07-27 15:54:10|57.9|57.6|57.89|57.59|57.91|57.61|57.88|57.58|4
1722095660000|2024-07-27 15:54:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|10
1722095670000|2024-07-27 15:54:30|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|7
1722095680000|2024-07-27 15:54:40|57.89|57.59|57.9|57.6|57.91|57.61|57.88|57.58|11
1722095690000|2024-07-27 15:54:50|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|6
1722095700000|2024-07-27 15:55:00|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|6
1722095710000|2024-07-27 15:55:10|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|9
1722095720000|2024-07-27 15:55:20|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|5
1722095730000|2024-07-27 15:55:30|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|6
1722095740000|2024-07-27 15:55:40|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|9
1722095750000|2024-07-27 15:55:50|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|6
1722095760000|2024-07-27 15:56:00|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|9
1722095770000|2024-07-27 15:56:10|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722095780000|2024-07-27 15:56:20|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722095790000|2024-07-27 15:56:30|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722095810000|2024-07-27 15:56:50|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722095820000|2024-07-27 15:57:00|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722095830000|2024-07-27 15:57:10|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722095840000|2024-07-27 15:57:20|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1722095860000|2024-07-27 15:57:40|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|5
1722095880000|2024-07-27 15:58:00|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722095890000|2024-07-27 15:58:10|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722095900000|2024-07-27 15:58:20|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722095910000|2024-07-27 15:58:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722095930000|2024-07-27 15:58:50|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722095940000|2024-07-27 15:59:00|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1722095950000|2024-07-27 15:59:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722095960000|2024-07-27 15:59:20|57.94|57.64|58|57.7|58|57.7|57.93|57.63|7
1722095970000|2024-07-27 15:59:30|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|7
1722095980000|2024-07-27 15:59:40|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|13
1722095990000|2024-07-27 15:59:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722096000000|2024-07-27 16:00:00|58.02|57.72|57.97|57.67|58.02|57.72|57.96|57.66|6
1722096010000|2024-07-27 16:00:10|57.96|57.66|58.01|57.71|58.01|57.71|57.96|57.66|7
1722096020000|2024-07-27 16:00:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1722096030000|2024-07-27 16:00:30|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722096040000|2024-07-27 16:00:40|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|7
1722096050000|2024-07-27 16:00:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722096060000|2024-07-27 16:01:00|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|8
1722096070000|2024-07-27 16:01:10|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|9
1722096080000|2024-07-27 16:01:20|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|7
1722096090000|2024-07-27 16:01:30|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|5
1722096110000|2024-07-27 16:01:50|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1722096120000|2024-07-27 16:02:00|58.08|57.78|58.12|57.82|58.12|57.82|58.08|57.78|7
1722096130000|2024-07-27 16:02:10|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|11
1722096140000|2024-07-27 16:02:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722096150000|2024-07-27 16:02:30|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1722096160000|2024-07-27 16:02:40|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|7
1722096170000|2024-07-27 16:02:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1722096180000|2024-07-27 16:03:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722096190000|2024-07-27 16:03:10|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|3
1722096210000|2024-07-27 16:03:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722096230000|2024-07-27 16:03:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722096240000|2024-07-27 16:04:00|58.11|57.81|58.1|57.8|58.12|57.82|58.08|57.78|7
1722096250000|2024-07-27 16:04:10|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|5
1722096260000|2024-07-27 16:04:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1722096270000|2024-07-27 16:04:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|7
1722096280000|2024-07-27 16:04:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722096300000|2024-07-27 16:05:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722096310000|2024-07-27 16:05:10|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|7
1722096350000|2024-07-27 16:05:50|58.05|57.75|58.03|57.73|58.06|57.76|58.02|57.72|7
1722096360000|2024-07-27 16:06:00|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|6
1722096370000|2024-07-27 16:06:10|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1722096380000|2024-07-27 16:06:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722096390000|2024-07-27 16:06:30|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|8
1722096400000|2024-07-27 16:06:40|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|7
1722096410000|2024-07-27 16:06:50|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722096420000|2024-07-27 16:07:00|58.04|57.74|58.07|57.77|58.07|57.77|58.03|57.73|10
1722096430000|2024-07-27 16:07:10|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|5
1722096440000|2024-07-27 16:07:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|10
1722096450000|2024-07-27 16:07:30|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|6
1722096460000|2024-07-27 16:07:40|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1722096480000|2024-07-27 16:08:00|58.05|57.75|58.05|57.75|58.06|57.76|58.02|57.72|13
1722096490000|2024-07-27 16:08:10|58.06|57.76|58.02|57.72|58.06|57.76|58.01|57.71|7
1722096500000|2024-07-27 16:08:20|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|8
1722096510000|2024-07-27 16:08:30|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722096530000|2024-07-27 16:08:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|11
1722096540000|2024-07-27 16:09:00|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|7
1722096550000|2024-07-27 16:09:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722096560000|2024-07-27 16:09:20|57.97|57.67|57.97|57.67|57.97|57.67|57.94|57.64|10
1722096570000|2024-07-27 16:09:30|57.96|57.66|57.97|57.67|57.98|57.68|57.95|57.65|8
1722096580000|2024-07-27 16:09:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|4
1722096590000|2024-07-27 16:09:50|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|7
1722096600000|2024-07-27 16:10:00|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722096610000|2024-07-27 16:10:10|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722096620000|2024-07-27 16:10:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722096630000|2024-07-27 16:10:30|57.96|57.66|57.97|57.67|57.97|57.67|57.94|57.64|4
1722096640000|2024-07-27 16:10:40|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|6
1722096650000|2024-07-27 16:10:50|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|6
1722096660000|2024-07-27 16:11:00|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|9
1722096670000|2024-07-27 16:11:10|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|4
1722096680000|2024-07-27 16:11:20|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|5
1722096690000|2024-07-27 16:11:30|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1722096700000|2024-07-27 16:11:40|57.85|57.55|57.85|57.55|57.87|57.57|57.85|57.55|10
1722096710000|2024-07-27 16:11:50|57.86|57.56|57.86|57.56|57.86|57.56|57.84|57.54|5
1722096720000|2024-07-27 16:12:00|57.85|57.55|57.87|57.57|57.88|57.58|57.85|57.55|5
1722096730000|2024-07-27 16:12:10|57.86|57.56|57.85|57.55|57.86|57.56|57.81|57.51|10
1722096740000|2024-07-27 16:12:20|57.86|57.56|57.83|57.53|57.86|57.56|57.83|57.53|9
1722096750000|2024-07-27 16:12:30|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|5
1722096760000|2024-07-27 16:12:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|5
1722096770000|2024-07-27 16:12:50|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|5
1722096780000|2024-07-27 16:13:00|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|9
1722096790000|2024-07-27 16:13:10|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1722096800000|2024-07-27 16:13:20|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|4
1722096810000|2024-07-27 16:13:30|57.8|57.5|57.75|57.45|57.8|57.5|57.75|57.45|6
1722096820000|2024-07-27 16:13:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722096830000|2024-07-27 16:13:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1722096840000|2024-07-27 16:14:00|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|9
1722096850000|2024-07-27 16:14:10|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|9
1722096860000|2024-07-27 16:14:20|57.8|57.5|57.8|57.5|57.82|57.52|57.79|57.49|12
1722096870000|2024-07-27 16:14:30|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|6
1722096880000|2024-07-27 16:14:40|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|7
1722096890000|2024-07-27 16:14:50|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|11
1722096900000|2024-07-27 16:15:00|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1722096910000|2024-07-27 16:15:10|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|11
1722096920000|2024-07-27 16:15:20|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1722096930000|2024-07-27 16:15:30|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|6
1722096940000|2024-07-27 16:15:40|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|7
1722096950000|2024-07-27 16:15:50|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|4
1722096960000|2024-07-27 16:16:00|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1722096970000|2024-07-27 16:16:10|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|8
1722096980000|2024-07-27 16:16:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722096990000|2024-07-27 16:16:30|57.79|57.49|57.81|57.51|57.81|57.51|57.78|57.48|19
1722097000000|2024-07-27 16:16:40|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|5
1722097010000|2024-07-27 16:16:50|57.82|57.52|57.82|57.52|57.84|57.54|57.81|57.51|13
1722097020000|2024-07-27 16:17:00|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|9
1722097030000|2024-07-27 16:17:10|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|3
1722097040000|2024-07-27 16:17:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1722097050000|2024-07-27 16:17:30|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|4
1722097060000|2024-07-27 16:17:40|57.84|57.54|57.83|57.53|57.85|57.55|57.82|57.52|6
1722097070000|2024-07-27 16:17:50|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|6
1722097080000|2024-07-27 16:18:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1722097090000|2024-07-27 16:18:10|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|6
1722097100000|2024-07-27 16:18:20|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|3
1722097110000|2024-07-27 16:18:30|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722097120000|2024-07-27 16:18:40|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1722097130000|2024-07-27 16:18:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|7
1722097140000|2024-07-27 16:19:00|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|7
1722097150000|2024-07-27 16:19:10|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|7
1722097160000|2024-07-27 16:19:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1722097170000|2024-07-27 16:19:30|57.9|57.6|57.92|57.62|57.92|57.62|57.89|57.59|7
1722097180000|2024-07-27 16:19:40|57.93|57.63|57.94|57.64|57.95|57.65|57.92|57.62|9
1722097190000|2024-07-27 16:19:50|57.95|57.65|57.97|57.67|57.98|57.68|57.94|57.64|12
1722097200000|2024-07-27 16:20:00|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|7
1722097220000|2024-07-27 16:20:20|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|4
1722097230000|2024-07-27 16:20:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|7
1722097240000|2024-07-27 16:20:40|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|14
1722097250000|2024-07-27 16:20:50|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|9
1722097260000|2024-07-27 16:21:00|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|12
1722097270000|2024-07-27 16:21:10|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|11
1722097280000|2024-07-27 16:21:20|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|5
1722097290000|2024-07-27 16:21:30|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|5
1722097300000|2024-07-27 16:21:40|57.93|57.63|57.97|57.67|57.97|57.67|57.93|57.63|11
1722097310000|2024-07-27 16:21:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722097320000|2024-07-27 16:22:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722097330000|2024-07-27 16:22:10|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1722097340000|2024-07-27 16:22:20|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722097350000|2024-07-27 16:22:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|5
1722097360000|2024-07-27 16:22:40|57.9|57.6|57.95|57.65|57.95|57.65|57.9|57.6|9
1722097370000|2024-07-27 16:22:50|57.92|57.62|57.93|57.63|57.95|57.65|57.92|57.62|11
1722097380000|2024-07-27 16:23:00|57.92|57.62|57.95|57.65|57.96|57.66|57.92|57.62|9
1722097390000|2024-07-27 16:23:10|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|10
1722097400000|2024-07-27 16:23:20|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|9
1722097410000|2024-07-27 16:23:30|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|11
1722097420000|2024-07-27 16:23:40|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|7
1722097430000|2024-07-27 16:23:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722097440000|2024-07-27 16:24:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|12
1722097450000|2024-07-27 16:24:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|8
1722097460000|2024-07-27 16:24:20|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1722097470000|2024-07-27 16:24:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722097480000|2024-07-27 16:24:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|3
1722097490000|2024-07-27 16:24:50|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|7
1722097500000|2024-07-27 16:25:00|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722097510000|2024-07-27 16:25:10|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|14
1722097520000|2024-07-27 16:25:20|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|11
1722097530000|2024-07-27 16:25:30|57.99|57.69|58|57.7|58|57.7|57.98|57.68|12
1722097540000|2024-07-27 16:25:40|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722097550000|2024-07-27 16:25:50|58|57.7|58|57.7|58.01|57.71|57.96|57.66|9
1722097560000|2024-07-27 16:26:00|58.01|57.71|58.06|57.76|58.06|57.76|58.01|57.71|9
1722097570000|2024-07-27 16:26:10|58.05|57.75|58.1|57.8|58.1|57.8|58.05|57.75|10
1722097580000|2024-07-27 16:26:20|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|6
1722097600000|2024-07-27 16:26:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722097610000|2024-07-27 16:26:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722097620000|2024-07-27 16:27:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722097630000|2024-07-27 16:27:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722097640000|2024-07-27 16:27:20|58.1|57.8|58.1|57.8|58.13|57.83|58.1|57.8|10
1722097650000|2024-07-27 16:27:30|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1722097660000|2024-07-27 16:27:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722097680000|2024-07-27 16:28:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722097690000|2024-07-27 16:28:10|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|7
1722097700000|2024-07-27 16:28:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1722097720000|2024-07-27 16:28:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722097730000|2024-07-27 16:28:50|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|4
1722097740000|2024-07-27 16:29:00|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|7
1722097750000|2024-07-27 16:29:10|58.17|57.87|58.13|57.83|58.17|57.87|58.13|57.83|5
1722097770000|2024-07-27 16:29:30|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|12
1722097780000|2024-07-27 16:29:40|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|6
1722097790000|2024-07-27 16:29:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722097800000|2024-07-27 16:30:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|7
1722097810000|2024-07-27 16:30:10|58.17|57.87|58.16|57.86|58.17|57.87|58.13|57.83|11
1722097820000|2024-07-27 16:30:20|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|8
1722097830000|2024-07-27 16:30:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722097840000|2024-07-27 16:30:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722097850000|2024-07-27 16:30:50|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722097860000|2024-07-27 16:31:00|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|4
1722097870000|2024-07-27 16:31:10|58.2|57.9|58.22|57.92|58.23|57.93|58.2|57.9|4
1722097880000|2024-07-27 16:31:20|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|5
1722097890000|2024-07-27 16:31:30|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1722097900000|2024-07-27 16:31:40|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1722097910000|2024-07-27 16:31:50|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|5
1722097920000|2024-07-27 16:32:00|58.21|57.91|58.22|57.92|58.22|57.92|58.2|57.9|8
1722097930000|2024-07-27 16:32:10|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|5
1722097940000|2024-07-27 16:32:20|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722097950000|2024-07-27 16:32:30|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|5
1722097960000|2024-07-27 16:32:40|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|7
1722097970000|2024-07-27 16:32:50|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|6
1722097980000|2024-07-27 16:33:00|58.23|57.93|58.25|57.95|58.25|57.95|58.22|57.92|6
1722098000000|2024-07-27 16:33:20|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|7
1722098010000|2024-07-27 16:33:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722098020000|2024-07-27 16:33:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722098030000|2024-07-27 16:33:50|58.23|57.93|58.22|57.92|58.23|57.93|58.21|57.91|8
1722098040000|2024-07-27 16:34:00|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1722098050000|2024-07-27 16:34:10|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|6
1722098060000|2024-07-27 16:34:20|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|10
1722098070000|2024-07-27 16:34:30|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|11
1722098080000|2024-07-27 16:34:40|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|4
1722098090000|2024-07-27 16:34:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722098100000|2024-07-27 16:35:00|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|7
1722098110000|2024-07-27 16:35:10|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1722098120000|2024-07-27 16:35:20|58.18|57.88|58.19|57.89|58.19|57.89|58.16|57.86|10
1722098130000|2024-07-27 16:35:30|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|10
1722098140000|2024-07-27 16:35:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|14
1722098150000|2024-07-27 16:35:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|7
1722098160000|2024-07-27 16:36:00|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|9
1722098190000|2024-07-27 16:36:30|58.2|57.9|58.27|57.97|58.27|57.97|58.2|57.9|16
1722098200000|2024-07-27 16:36:40|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|5
1722098210000|2024-07-27 16:36:50|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|7
1722098220000|2024-07-27 16:37:00|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1722098230000|2024-07-27 16:37:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722098250000|2024-07-27 16:37:30|58.28|57.98|58.28|57.98|58.29|57.99|58.26|57.96|9
1722098260000|2024-07-27 16:37:40|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|10
1722098280000|2024-07-27 16:38:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722098290000|2024-07-27 16:38:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722098300000|2024-07-27 16:38:20|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|9
1722098310000|2024-07-27 16:38:30|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|8
1722098320000|2024-07-27 16:38:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722098330000|2024-07-27 16:38:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722098340000|2024-07-27 16:39:00|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|5
1722098350000|2024-07-27 16:39:10|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1722098360000|2024-07-27 16:39:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722098370000|2024-07-27 16:39:30|58.28|57.98|58.29|57.99|58.3|58|58.25|57.95|6
1722098400000|2024-07-27 16:40:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1722098410000|2024-07-27 16:40:10|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|5
1722098420000|2024-07-27 16:40:20|58.26|57.96|58.23|57.93|58.26|57.96|58.22|57.92|5
1722098430000|2024-07-27 16:40:30|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1722098450000|2024-07-27 16:40:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722098460000|2024-07-27 16:41:00|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722098470000|2024-07-27 16:41:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|4
1722098490000|2024-07-27 16:41:30|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722098510000|2024-07-27 16:41:50|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|6
1722098520000|2024-07-27 16:42:00|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|11
1722098530000|2024-07-27 16:42:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722098540000|2024-07-27 16:42:20|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722098550000|2024-07-27 16:42:30|58.16|57.86|58.2|57.9|58.2|57.9|58.16|57.86|3
1722098560000|2024-07-27 16:42:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722098570000|2024-07-27 16:42:50|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722098580000|2024-07-27 16:43:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1722098590000|2024-07-27 16:43:10|58.21|57.91|58.21|57.91|58.22|57.92|58.2|57.9|9
1722098600000|2024-07-27 16:43:20|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722098620000|2024-07-27 16:43:40|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1722098630000|2024-07-27 16:43:50|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722098640000|2024-07-27 16:44:00|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|3
1722098650000|2024-07-27 16:44:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722098660000|2024-07-27 16:44:20|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722098670000|2024-07-27 16:44:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722098680000|2024-07-27 16:44:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1722098690000|2024-07-27 16:44:50|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722098700000|2024-07-27 16:45:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722098710000|2024-07-27 16:45:10|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|7
1722098720000|2024-07-27 16:45:20|58.17|57.87|58.12|57.82|58.19|57.89|58.12|57.82|10
1722098730000|2024-07-27 16:45:30|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|4
1722098740000|2024-07-27 16:45:40|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|3
1722098750000|2024-07-27 16:45:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|12
1722098760000|2024-07-27 16:46:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722098770000|2024-07-27 16:46:10|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1722098780000|2024-07-27 16:46:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|8
1722098790000|2024-07-27 16:46:30|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|7
1722098800000|2024-07-27 16:46:40|58.1|57.8|58.09|57.79|58.1|57.8|58.07|57.77|11
1722098810000|2024-07-27 16:46:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722098820000|2024-07-27 16:47:00|58.07|57.77|58.09|57.79|58.09|57.79|58.02|57.72|16
1722098830000|2024-07-27 16:47:10|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|12
1722098840000|2024-07-27 16:47:20|58.06|57.76|58.02|57.72|58.07|57.77|58.02|57.72|12
1722098850000|2024-07-27 16:47:30|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|12
1722098860000|2024-07-27 16:47:40|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722098870000|2024-07-27 16:47:50|58|57.7|58|57.7|58.01|57.71|58|57.7|9
1722098880000|2024-07-27 16:48:00|58.01|57.71|57.98|57.68|58.02|57.72|57.98|57.68|12
1722098890000|2024-07-27 16:48:10|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|8
1722098900000|2024-07-27 16:48:20|57.97|57.67|57.97|57.67|57.99|57.69|57.97|57.67|14
1722098910000|2024-07-27 16:48:30|57.96|57.66|57.97|57.67|57.98|57.68|57.93|57.63|10
1722098920000|2024-07-27 16:48:40|57.96|57.66|57.95|57.65|57.97|57.67|57.91|57.61|6
1722098930000|2024-07-27 16:48:50|57.96|57.66|57.91|57.61|57.96|57.66|57.9|57.6|16
1722098940000|2024-07-27 16:49:00|57.92|57.62|57.93|57.63|57.96|57.66|57.92|57.62|13
1722098950000|2024-07-27 16:49:10|57.92|57.62|57.91|57.61|57.93|57.63|57.9|57.6|13
1722098960000|2024-07-27 16:49:20|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722098970000|2024-07-27 16:49:30|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|9
1722098980000|2024-07-27 16:49:40|57.92|57.62|57.95|57.65|57.95|57.65|57.91|57.61|11
1722098990000|2024-07-27 16:49:50|57.96|57.66|57.94|57.64|57.96|57.66|57.93|57.63|10
1722099000000|2024-07-27 16:50:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1722099010000|2024-07-27 16:50:10|57.95|57.65|57.94|57.64|57.97|57.67|57.94|57.64|8
1722099020000|2024-07-27 16:50:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|4
1722099030000|2024-07-27 16:50:30|57.95|57.65|57.93|57.63|57.97|57.67|57.93|57.63|7
1722099040000|2024-07-27 16:50:40|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|7
1722099050000|2024-07-27 16:50:50|57.93|57.63|57.89|57.59|57.93|57.63|57.89|57.59|6
1722099060000|2024-07-27 16:51:00|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|9
1722099070000|2024-07-27 16:51:10|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|9
1722099080000|2024-07-27 16:51:20|57.89|57.59|57.88|57.58|57.89|57.59|57.84|57.54|8
1722099090000|2024-07-27 16:51:30|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1722099100000|2024-07-27 16:51:40|57.88|57.58|57.85|57.55|57.9|57.6|57.85|57.55|10
1722099110000|2024-07-27 16:51:50|57.9|57.6|57.91|57.61|57.91|57.61|57.87|57.57|8
1722099120000|2024-07-27 16:52:00|57.9|57.6|57.92|57.62|57.93|57.63|57.9|57.6|13
1722099130000|2024-07-27 16:52:10|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|6
1722099140000|2024-07-27 16:52:20|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|4
1722099150000|2024-07-27 16:52:30|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|3
1722099160000|2024-07-27 16:52:40|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|9
1722099170000|2024-07-27 16:52:50|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|7
1722099180000|2024-07-27 16:53:00|57.91|57.61|57.91|57.61|57.93|57.63|57.9|57.6|23
1722099190000|2024-07-27 16:53:10|57.92|57.62|57.92|57.62|57.94|57.64|57.91|57.61|16
1722099200000|2024-07-27 16:53:20|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|7
1722099210000|2024-07-27 16:53:30|57.92|57.62|57.92|57.62|57.94|57.64|57.92|57.62|15
1722099220000|2024-07-27 16:53:40|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|5
1722099230000|2024-07-27 16:53:50|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722099240000|2024-07-27 16:54:00|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|11
1722099250000|2024-07-27 16:54:10|57.93|57.63|57.96|57.66|57.97|57.67|57.93|57.63|12
1722099260000|2024-07-27 16:54:20|57.97|57.67|57.94|57.64|57.97|57.67|57.92|57.62|11
1722099270000|2024-07-27 16:54:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722099280000|2024-07-27 16:54:40|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1722099290000|2024-07-27 16:54:50|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|2
1722099300000|2024-07-27 16:55:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1722099310000|2024-07-27 16:55:10|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1722099320000|2024-07-27 16:55:20|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|6
1722099330000|2024-07-27 16:55:30|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1722099340000|2024-07-27 16:55:40|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1722099360000|2024-07-27 16:56:00|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|8
1722099370000|2024-07-27 16:56:10|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|5
1722099380000|2024-07-27 16:56:20|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722099390000|2024-07-27 16:56:30|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|6
1722099400000|2024-07-27 16:56:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1722099420000|2024-07-27 16:57:00|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|4
1722099430000|2024-07-27 16:57:10|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|5
1722099440000|2024-07-27 16:57:20|57.92|57.62|57.92|57.62|57.94|57.64|57.91|57.61|9
1722099450000|2024-07-27 16:57:30|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|13
1722099460000|2024-07-27 16:57:40|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|15
1722099470000|2024-07-27 16:57:50|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|6
1722099480000|2024-07-27 16:58:00|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|15
1722099490000|2024-07-27 16:58:10|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|9
1722099500000|2024-07-27 16:58:20|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|13
1722099510000|2024-07-27 16:58:30|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722099520000|2024-07-27 16:58:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722099530000|2024-07-27 16:58:50|57.9|57.6|57.94|57.64|57.94|57.64|57.9|57.6|15
1722099540000|2024-07-27 16:59:00|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|9
1722099550000|2024-07-27 16:59:10|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722099560000|2024-07-27 16:59:20|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1722099570000|2024-07-27 16:59:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722099580000|2024-07-27 16:59:40|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1722099590000|2024-07-27 16:59:50|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1722099600000|2024-07-27 17:00:00|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|12
1722099610000|2024-07-27 17:00:10|57.9|57.6|57.9|57.6|57.92|57.62|57.9|57.6|14
1722099620000|2024-07-27 17:00:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|4
1722099630000|2024-07-27 17:00:30|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|8
1722099640000|2024-07-27 17:00:40|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722099650000|2024-07-27 17:00:50|57.89|57.59|57.84|57.54|57.89|57.59|57.84|57.54|5
1722099660000|2024-07-27 17:01:00|57.87|57.57|57.82|57.52|57.88|57.58|57.82|57.52|11
1722099670000|2024-07-27 17:01:10|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|4
1722099680000|2024-07-27 17:01:20|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|6
1722099690000|2024-07-27 17:01:30|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|2
1722099700000|2024-07-27 17:01:40|57.76|57.46|57.81|57.51|57.82|57.52|57.76|57.46|10
1722099710000|2024-07-27 17:01:50|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|7
1722099720000|2024-07-27 17:02:00|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|14
1722099730000|2024-07-27 17:02:10|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|6
1722099740000|2024-07-27 17:02:20|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|4
1722099750000|2024-07-27 17:02:30|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|6
1722099760000|2024-07-27 17:02:40|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722099770000|2024-07-27 17:02:50|57.91|57.61|57.9|57.6|57.92|57.62|57.89|57.59|10
1722099780000|2024-07-27 17:03:00|57.89|57.59|57.88|57.58|57.9|57.6|57.87|57.57|12
1722099790000|2024-07-27 17:03:10|57.87|57.57|57.88|57.58|57.91|57.61|57.87|57.57|11
1722099800000|2024-07-27 17:03:20|57.89|57.59|57.92|57.62|57.92|57.62|57.88|57.58|15
1722099810000|2024-07-27 17:03:30|57.93|57.63|57.92|57.62|57.93|57.63|57.9|57.6|12
1722099820000|2024-07-27 17:03:40|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|8
1722099830000|2024-07-27 17:03:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1722099840000|2024-07-27 17:04:00|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|17
1722099850000|2024-07-27 17:04:10|57.98|57.68|57.99|57.69|57.99|57.69|57.96|57.66|10
1722099860000|2024-07-27 17:04:20|58|57.7|58.04|57.74|58.04|57.74|58|57.7|7
1722099870000|2024-07-27 17:04:30|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|22
1722099880000|2024-07-27 17:04:40|58.02|57.72|58.03|57.73|58.03|57.73|57.99|57.69|8
1722099890000|2024-07-27 17:04:50|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|4
1722099900000|2024-07-27 17:05:00|58.02|57.72|58.01|57.71|58.04|57.74|58|57.7|15
1722099910000|2024-07-27 17:05:10|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|7
1722099920000|2024-07-27 17:05:20|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|16
1722099930000|2024-07-27 17:05:30|58.01|57.71|58.05|57.75|58.06|57.76|58.01|57.71|9
1722099940000|2024-07-27 17:05:40|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|4
1722099950000|2024-07-27 17:05:50|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1722099960000|2024-07-27 17:06:00|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|6
1722099970000|2024-07-27 17:06:10|58.01|57.71|58.01|57.71|58.03|57.73|58.01|57.71|11
1722099980000|2024-07-27 17:06:20|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722100000000|2024-07-27 17:06:40|58.01|57.71|58.01|57.71|58.03|57.73|58.01|57.71|7
1722100010000|2024-07-27 17:06:50|58.02|57.72|58.02|57.72|58.02|57.72|58|57.7|5
1722100020000|2024-07-27 17:07:00|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|10
1722100030000|2024-07-27 17:07:10|58.01|57.71|58.02|57.72|58.02|57.72|57.99|57.69|10
1722100040000|2024-07-27 17:07:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722100050000|2024-07-27 17:07:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722100060000|2024-07-27 17:07:40|58.04|57.74|58.04|57.74|58.05|57.75|58.02|57.72|9
1722100070000|2024-07-27 17:07:50|58.05|57.75|58.09|57.79|58.1|57.8|58.05|57.75|14
1722100090000|2024-07-27 17:08:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722100100000|2024-07-27 17:08:20|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722100110000|2024-07-27 17:08:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722100120000|2024-07-27 17:08:40|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722100130000|2024-07-27 17:08:50|58.11|57.81|58.13|57.83|58.13|57.83|58.1|57.8|7
1722100150000|2024-07-27 17:09:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722100160000|2024-07-27 17:09:20|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|3
1722100170000|2024-07-27 17:09:30|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|8
1722100180000|2024-07-27 17:09:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722100190000|2024-07-27 17:09:50|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|4
1722100200000|2024-07-27 17:10:00|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722100210000|2024-07-27 17:10:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1722100220000|2024-07-27 17:10:20|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|8
1722100230000|2024-07-27 17:10:30|58.08|57.78|58.09|57.79|58.11|57.81|58.08|57.78|9
1722100240000|2024-07-27 17:10:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|6
1722100250000|2024-07-27 17:10:50|58.06|57.76|58.12|57.82|58.13|57.83|58.06|57.76|11
1722100260000|2024-07-27 17:11:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722100270000|2024-07-27 17:11:10|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|5
1722100280000|2024-07-27 17:11:20|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722100290000|2024-07-27 17:11:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722100300000|2024-07-27 17:11:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1722100310000|2024-07-27 17:11:50|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|10
1722100350000|2024-07-27 17:12:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722100360000|2024-07-27 17:12:40|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|4
1722100370000|2024-07-27 17:12:50|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|7
1722100380000|2024-07-27 17:13:00|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|5
1722100390000|2024-07-27 17:13:10|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|6
1722100400000|2024-07-27 17:13:20|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1722100410000|2024-07-27 17:13:30|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722100420000|2024-07-27 17:13:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722100430000|2024-07-27 17:13:50|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|4
1722100440000|2024-07-27 17:14:00|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722100450000|2024-07-27 17:14:10|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722100460000|2024-07-27 17:14:20|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|10
1722100470000|2024-07-27 17:14:30|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|7
1722100480000|2024-07-27 17:14:40|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|4
1722100490000|2024-07-27 17:14:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722100500000|2024-07-27 17:15:00|58.18|57.88|58.16|57.86|58.19|57.89|58.13|57.83|11
1722100510000|2024-07-27 17:15:10|58.15|57.85|58.18|57.88|58.18|57.88|58.14|57.84|10
1722100520000|2024-07-27 17:15:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|14
1722100530000|2024-07-27 17:15:30|58.17|57.87|58.16|57.86|58.17|57.87|58.13|57.83|19
1722100540000|2024-07-27 17:15:40|58.15|57.85|58.12|57.82|58.15|57.85|58.11|57.81|13
1722100550000|2024-07-27 17:15:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|13
1722100560000|2024-07-27 17:16:00|58.11|57.81|58.07|57.77|58.12|57.82|58.07|57.77|22
1722100570000|2024-07-27 17:16:10|58.06|57.76|58.06|57.76|58.07|57.77|58.04|57.74|11
1722100580000|2024-07-27 17:16:20|58.05|57.75|58.08|57.78|58.09|57.79|58.03|57.73|12
1722100590000|2024-07-27 17:16:30|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|14
1722100600000|2024-07-27 17:16:40|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|9
1722100610000|2024-07-27 17:16:50|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|5
1722100620000|2024-07-27 17:17:00|58.15|57.85|58.15|57.85|58.17|57.87|58.13|57.83|17
1722100630000|2024-07-27 17:17:10|58.16|57.86|58.11|57.81|58.17|57.87|58.11|57.81|12
1722100640000|2024-07-27 17:17:20|58.12|57.82|58.09|57.79|58.12|57.82|58.08|57.78|20
1722100650000|2024-07-27 17:17:30|58.1|57.8|58.11|57.81|58.12|57.82|58.09|57.79|18
1722100660000|2024-07-27 17:17:40|58.1|57.8|58.11|57.81|58.12|57.82|58.09|57.79|18
1722100670000|2024-07-27 17:17:50|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|4
1722100680000|2024-07-27 17:18:00|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|10
1722100690000|2024-07-27 17:18:10|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|6
1722100700000|2024-07-27 17:18:20|58.16|57.86|58.17|57.87|58.2|57.9|58.16|57.86|10
1722100710000|2024-07-27 17:18:30|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|17
1722100720000|2024-07-27 17:18:40|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|16
1722100730000|2024-07-27 17:18:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|7
1722100740000|2024-07-27 17:19:00|58.18|57.88|58.21|57.91|58.22|57.92|58.18|57.88|6
1722100750000|2024-07-27 17:19:10|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|5
1722100760000|2024-07-27 17:19:20|58.19|57.89|58.16|57.86|58.19|57.89|58.16|57.86|12
1722100770000|2024-07-27 17:19:30|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1722100780000|2024-07-27 17:19:40|58.16|57.86|58.18|57.88|58.18|57.88|58.14|57.84|9
1722100790000|2024-07-27 17:19:50|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|5
1722100800000|2024-07-27 17:20:00|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|5
1722100810000|2024-07-27 17:20:10|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722100820000|2024-07-27 17:20:20|58.16|57.86|58.18|57.88|58.18|57.88|58.14|57.84|9
1722100830000|2024-07-27 17:20:30|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1722100840000|2024-07-27 17:20:40|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|6
1722100850000|2024-07-27 17:20:50|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722100860000|2024-07-27 17:21:00|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|5
1722100870000|2024-07-27 17:21:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|8
1722100880000|2024-07-27 17:21:20|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|8
1722100890000|2024-07-27 17:21:30|58.22|57.92|58.26|57.96|58.28|57.98|58.22|57.92|11
1722100910000|2024-07-27 17:21:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722100930000|2024-07-27 17:22:10|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|3
1722100940000|2024-07-27 17:22:20|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|8
1722100950000|2024-07-27 17:22:30|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|9
1722100960000|2024-07-27 17:22:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722100970000|2024-07-27 17:22:50|58.34|58.04|58.36|58.06|58.37|58.07|58.33|58.03|10
1722100980000|2024-07-27 17:23:00|58.37|58.07|58.34|58.04|58.38|58.08|58.34|58.04|5
1722100990000|2024-07-27 17:23:10|58.33|58.03|58.37|58.07|58.37|58.07|58.33|58.03|6
1722101000000|2024-07-27 17:23:20|58.36|58.06|58.36|58.06|58.38|58.08|58.33|58.03|6
1722101020000|2024-07-27 17:23:40|58.37|58.07|58.32|58.02|58.37|58.07|58.31|58.01|7
1722101030000|2024-07-27 17:23:50|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|9
1722101040000|2024-07-27 17:24:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1722101050000|2024-07-27 17:24:10|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1722101060000|2024-07-27 17:24:20|58.32|58.02|58.36|58.06|58.36|58.06|58.32|58.02|4
1722101070000|2024-07-27 17:24:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722101080000|2024-07-27 17:24:40|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|4
1722101090000|2024-07-27 17:24:50|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|3
1722101100000|2024-07-27 17:25:00|58.36|58.06|58.37|58.07|58.37|58.07|58.34|58.04|8
1722101110000|2024-07-27 17:25:10|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|6
1722101120000|2024-07-27 17:25:20|58.35|58.05|58.37|58.07|58.38|58.08|58.35|58.05|5
1722101130000|2024-07-27 17:25:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722101140000|2024-07-27 17:25:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722101150000|2024-07-27 17:25:50|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722101160000|2024-07-27 17:26:00|58.32|58.02|58.38|58.08|58.38|58.08|58.31|58.01|11
1722101170000|2024-07-27 17:26:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1722101180000|2024-07-27 17:26:20|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|3
1722101190000|2024-07-27 17:26:30|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722101200000|2024-07-27 17:26:40|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|4
1722101210000|2024-07-27 17:26:50|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722101220000|2024-07-27 17:27:00|58.32|58.02|58.36|58.06|58.37|58.07|58.32|58.02|11
1722101230000|2024-07-27 17:27:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722101240000|2024-07-27 17:27:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722101250000|2024-07-27 17:27:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722101260000|2024-07-27 17:27:40|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|2
1722101270000|2024-07-27 17:27:50|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722101280000|2024-07-27 17:28:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722101290000|2024-07-27 17:28:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|8
1722101300000|2024-07-27 17:28:20|58.3|58|58.3|58|58.31|58.01|58.29|57.99|5
1722101310000|2024-07-27 17:28:30|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722101320000|2024-07-27 17:28:40|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|8
1722101330000|2024-07-27 17:28:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722101340000|2024-07-27 17:29:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722101350000|2024-07-27 17:29:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722101360000|2024-07-27 17:29:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1722101370000|2024-07-27 17:29:30|58.27|57.97|58.27|57.97|58.29|57.99|58.27|57.97|7
1722101380000|2024-07-27 17:29:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722101390000|2024-07-27 17:29:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722101400000|2024-07-27 17:30:00|58.25|57.95|58.27|57.97|58.28|57.98|58.22|57.92|11
1722101410000|2024-07-27 17:30:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722101420000|2024-07-27 17:30:20|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|10
1722101430000|2024-07-27 17:30:30|58.23|57.93|58.19|57.89|58.23|57.93|58.19|57.89|8
1722101440000|2024-07-27 17:30:40|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722101450000|2024-07-27 17:30:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722101460000|2024-07-27 17:31:00|58.18|57.88|58.18|57.88|58.21|57.91|58.17|57.87|15
1722101470000|2024-07-27 17:31:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1722101480000|2024-07-27 17:31:20|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722101490000|2024-07-27 17:31:30|58.16|57.86|58.15|57.85|58.16|57.86|58.12|57.82|11
1722101500000|2024-07-27 17:31:40|58.14|57.84|58.12|57.82|58.15|57.85|58.12|57.82|7
1722101510000|2024-07-27 17:31:50|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|10
1722101520000|2024-07-27 17:32:00|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|6
1722101530000|2024-07-27 17:32:10|58.13|57.83|58.07|57.77|58.13|57.83|58.07|57.77|8
1722101540000|2024-07-27 17:32:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722101550000|2024-07-27 17:32:30|58.07|57.77|58.05|57.75|58.08|57.78|58.04|57.74|8
1722101560000|2024-07-27 17:32:40|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|10
1722101570000|2024-07-27 17:32:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722101580000|2024-07-27 17:33:00|58.06|57.76|58.09|57.79|58.09|57.79|58.03|57.73|7
1722101590000|2024-07-27 17:33:10|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1722101600000|2024-07-27 17:33:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1722101610000|2024-07-27 17:33:30|58.12|57.82|58.11|57.81|58.12|57.82|58.09|57.79|11
1722101620000|2024-07-27 17:33:40|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|9
1722101630000|2024-07-27 17:33:50|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|4
1722101640000|2024-07-27 17:34:00|58.11|57.81|58.08|57.78|58.11|57.81|58.07|57.77|8
1722101650000|2024-07-27 17:34:10|58.07|57.77|58.02|57.72|58.08|57.78|58.02|57.72|12
1722101660000|2024-07-27 17:34:20|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|4
1722101670000|2024-07-27 17:34:30|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|4
1722101680000|2024-07-27 17:34:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|7
1722101690000|2024-07-27 17:34:50|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|7
1722101700000|2024-07-27 17:35:00|57.96|57.66|57.93|57.63|57.96|57.66|57.92|57.62|12
1722101710000|2024-07-27 17:35:10|57.95|57.65|58.01|57.71|58.01|57.71|57.95|57.65|10
1722101720000|2024-07-27 17:35:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|12
1722101730000|2024-07-27 17:35:30|58|57.7|57.98|57.68|58|57.7|57.98|57.68|5
1722101740000|2024-07-27 17:35:40|57.99|57.69|57.99|57.69|58|57.7|57.97|57.67|6
1722101750000|2024-07-27 17:35:50|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|7
1722101760000|2024-07-27 17:36:00|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|7
1722101770000|2024-07-27 17:36:10|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|7
1722101780000|2024-07-27 17:36:20|58.02|57.72|58.02|57.72|58.05|57.75|58.02|57.72|6
1722101790000|2024-07-27 17:36:30|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722101800000|2024-07-27 17:36:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722101810000|2024-07-27 17:36:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|10
1722101820000|2024-07-27 17:37:00|58.02|57.72|58.02|57.72|58.05|57.75|58.02|57.72|14
1722101830000|2024-07-27 17:37:10|57.99|57.69|58.02|57.72|58.02|57.72|57.98|57.68|3
1722101840000|2024-07-27 17:37:20|58.01|57.71|58.04|57.74|58.05|57.75|58.01|57.71|6
1722101850000|2024-07-27 17:37:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722101860000|2024-07-27 17:37:40|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1722101870000|2024-07-27 17:37:50|58.06|57.76|58.1|57.8|58.1|57.8|58.05|57.75|13
1722101880000|2024-07-27 17:38:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722101890000|2024-07-27 17:38:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1722101900000|2024-07-27 17:38:20|58.08|57.78|58.06|57.76|58.09|57.79|58.06|57.76|13
1722101910000|2024-07-27 17:38:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|6
1722101920000|2024-07-27 17:38:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1722101930000|2024-07-27 17:38:50|58.09|57.79|58.1|57.8|58.11|57.81|58.08|57.78|10
1722101940000|2024-07-27 17:39:00|58.11|57.81|58.09|57.79|58.11|57.81|58.07|57.77|13
1722101950000|2024-07-27 17:39:10|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722101960000|2024-07-27 17:39:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|6
1722101980000|2024-07-27 17:39:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722101990000|2024-07-27 17:39:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722102000000|2024-07-27 17:40:00|58.03|57.73|58|57.7|58.04|57.74|58|57.7|7
1722102010000|2024-07-27 17:40:10|57.99|57.69|57.97|57.67|57.99|57.69|57.93|57.63|10
1722102020000|2024-07-27 17:40:20|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|5
1722102030000|2024-07-27 17:40:30|58|57.7|58.01|57.71|58.03|57.73|57.99|57.69|11
1722102040000|2024-07-27 17:40:40|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1722102050000|2024-07-27 17:40:50|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|6
1722102060000|2024-07-27 17:41:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1722102070000|2024-07-27 17:41:10|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|4
1722102090000|2024-07-27 17:41:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722102100000|2024-07-27 17:41:40|58.06|57.76|58.1|57.8|58.1|57.8|58.06|57.76|12
1722102110000|2024-07-27 17:41:50|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|7
1722102120000|2024-07-27 17:42:00|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|5
1722102130000|2024-07-27 17:42:10|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|7
1722102140000|2024-07-27 17:42:20|58.05|57.75|58.05|57.75|58.08|57.78|58.05|57.75|10
1722102150000|2024-07-27 17:42:30|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|7
1722102160000|2024-07-27 17:42:40|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|3
1722102170000|2024-07-27 17:42:50|58.07|57.77|58.02|57.72|58.07|57.77|58.02|57.72|4
1722102180000|2024-07-27 17:43:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1722102190000|2024-07-27 17:43:10|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722102200000|2024-07-27 17:43:20|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722102210000|2024-07-27 17:43:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1722102220000|2024-07-27 17:43:40|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722102230000|2024-07-27 17:43:50|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|8
1722102240000|2024-07-27 17:44:00|57.94|57.64|57.92|57.62|57.94|57.64|57.91|57.61|8
1722102250000|2024-07-27 17:44:10|57.93|57.63|57.94|57.64|57.96|57.66|57.93|57.63|10
1722102260000|2024-07-27 17:44:20|57.93|57.63|57.88|57.58|57.93|57.63|57.88|57.58|6
1722102270000|2024-07-27 17:44:30|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|6
1722102280000|2024-07-27 17:44:40|57.89|57.59|57.88|57.58|57.9|57.6|57.84|57.54|9
1722102290000|2024-07-27 17:44:50|57.89|57.59|57.86|57.56|57.89|57.59|57.85|57.55|6
1722102300000|2024-07-27 17:45:00|57.88|57.58|57.89|57.59|57.9|57.6|57.87|57.57|10
1722102310000|2024-07-27 17:45:10|57.88|57.58|57.84|57.54|57.88|57.58|57.84|57.54|8
1722102320000|2024-07-27 17:45:20|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1722102330000|2024-07-27 17:45:30|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722102340000|2024-07-27 17:45:40|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|6
1722102350000|2024-07-27 17:45:50|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|6
1722102360000|2024-07-27 17:46:00|57.87|57.57|57.89|57.59|57.91|57.61|57.87|57.57|10
1722102370000|2024-07-27 17:46:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1722102380000|2024-07-27 17:46:20|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|6
1722102390000|2024-07-27 17:46:30|57.92|57.62|57.94|57.64|57.96|57.66|57.92|57.62|10
1722102410000|2024-07-27 17:46:50|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|10
1722102420000|2024-07-27 17:47:00|57.92|57.62|57.95|57.65|57.96|57.66|57.92|57.62|4
1722102430000|2024-07-27 17:47:10|57.96|57.66|57.95|57.65|57.98|57.68|57.94|57.64|8
1722102440000|2024-07-27 17:47:20|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|8
1722102450000|2024-07-27 17:47:30|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722102460000|2024-07-27 17:47:40|57.97|57.67|57.94|57.64|57.97|57.67|57.92|57.62|7
1722102470000|2024-07-27 17:47:50|57.97|57.67|58|57.7|58|57.7|57.97|57.67|7
1722102480000|2024-07-27 17:48:00|57.99|57.69|57.99|57.69|58.02|57.72|57.99|57.69|13
1722102490000|2024-07-27 17:48:10|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|6
1722102500000|2024-07-27 17:48:20|57.97|57.67|57.96|57.66|57.99|57.69|57.96|57.66|10
1722102510000|2024-07-27 17:48:30|57.97|57.67|57.99|57.69|58|57.7|57.96|57.66|8
1722102520000|2024-07-27 17:48:40|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722102530000|2024-07-27 17:48:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722102540000|2024-07-27 17:49:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722102550000|2024-07-27 17:49:10|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1722102560000|2024-07-27 17:49:20|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|6
1722102570000|2024-07-27 17:49:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722102580000|2024-07-27 17:49:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722102590000|2024-07-27 17:49:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1722102600000|2024-07-27 17:50:00|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|14
1722102610000|2024-07-27 17:50:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722102620000|2024-07-27 17:50:20|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1722102630000|2024-07-27 17:50:30|57.98|57.68|58|57.7|58|57.7|57.98|57.68|6
1722102640000|2024-07-27 17:50:40|57.99|57.69|57.99|57.69|58|57.7|57.97|57.67|6
1722102650000|2024-07-27 17:50:50|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|5
1722102660000|2024-07-27 17:51:00|57.98|57.68|58.01|57.71|58.01|57.71|57.96|57.66|9
1722102670000|2024-07-27 17:51:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1722102680000|2024-07-27 17:51:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1722102690000|2024-07-27 17:51:30|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|9
1722102700000|2024-07-27 17:51:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722102710000|2024-07-27 17:51:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722102720000|2024-07-27 17:52:00|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|8
1722102730000|2024-07-27 17:52:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1722102740000|2024-07-27 17:52:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722102750000|2024-07-27 17:52:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722102760000|2024-07-27 17:52:40|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722102770000|2024-07-27 17:52:50|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722102780000|2024-07-27 17:53:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722102800000|2024-07-27 17:53:20|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|3
1722102810000|2024-07-27 17:53:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1722102820000|2024-07-27 17:53:40|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722102830000|2024-07-27 17:53:50|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722102840000|2024-07-27 17:54:00|58|57.7|57.98|57.68|58|57.7|57.98|57.68|11
1722102850000|2024-07-27 17:54:10|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|4
1722102860000|2024-07-27 17:54:20|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722102880000|2024-07-27 17:54:40|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|5
1722102890000|2024-07-27 17:54:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722102900000|2024-07-27 17:55:00|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722102910000|2024-07-27 17:55:10|57.94|57.64|57.95|57.65|57.96|57.66|57.92|57.62|8
1722102920000|2024-07-27 17:55:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722102930000|2024-07-27 17:55:30|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|5
1722102940000|2024-07-27 17:55:40|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|5
1722102950000|2024-07-27 17:55:50|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|6
1722102960000|2024-07-27 17:56:00|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|6
1722102970000|2024-07-27 17:56:10|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1722102980000|2024-07-27 17:56:20|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|5
1722102990000|2024-07-27 17:56:30|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|10
1722103000000|2024-07-27 17:56:40|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|6
1722103020000|2024-07-27 17:57:00|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1722103030000|2024-07-27 17:57:10|57.81|57.51|57.77|57.47|57.81|57.51|57.76|57.46|8
1722103040000|2024-07-27 17:57:20|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|6
1722103050000|2024-07-27 17:57:30|57.82|57.52|57.87|57.57|57.87|57.57|57.82|57.52|5
1722103060000|2024-07-27 17:57:40|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|7
1722103070000|2024-07-27 17:57:50|57.87|57.57|57.91|57.61|57.91|57.61|57.87|57.57|9
1722103080000|2024-07-27 17:58:00|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|4
1722103090000|2024-07-27 17:58:10|57.9|57.6|57.86|57.56|57.9|57.6|57.86|57.56|3
1722103100000|2024-07-27 17:58:20|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|8
1722103110000|2024-07-27 17:58:30|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|10
1722103120000|2024-07-27 17:58:40|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|10
1722103130000|2024-07-27 17:58:50|57.76|57.46|57.77|57.47|57.77|57.47|57.74|57.44|9
1722103140000|2024-07-27 17:59:00|57.78|57.48|57.81|57.51|57.82|57.52|57.77|57.47|9
1722103150000|2024-07-27 17:59:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|8
1722103160000|2024-07-27 17:59:20|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|5
1722103170000|2024-07-27 17:59:30|57.82|57.52|57.84|57.54|57.85|57.55|57.81|57.51|7
1722103180000|2024-07-27 17:59:40|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|4
1722103190000|2024-07-27 17:59:50|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|3
1722103200000|2024-07-27 18:00:00|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1722103210000|2024-07-27 18:00:10|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1722103220000|2024-07-27 18:00:20|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722103240000|2024-07-27 18:00:40|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1722103250000|2024-07-27 18:00:50|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|8
1722103260000|2024-07-27 18:01:00|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|8
1722103270000|2024-07-27 18:01:10|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|6
1722103280000|2024-07-27 18:01:20|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|7
1722103290000|2024-07-27 18:01:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722103300000|2024-07-27 18:01:40|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|10
1722103310000|2024-07-27 18:01:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|5
1722103320000|2024-07-27 18:02:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1722103330000|2024-07-27 18:02:10|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|3
1722103340000|2024-07-27 18:02:20|57.91|57.61|57.94|57.64|57.94|57.64|57.9|57.6|8
1722103350000|2024-07-27 18:02:30|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1722103360000|2024-07-27 18:02:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722103370000|2024-07-27 18:02:50|57.95|57.65|57.88|57.58|57.95|57.65|57.87|57.57|5
1722103380000|2024-07-27 18:03:00|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|7
1722103390000|2024-07-27 18:03:10|57.9|57.6|57.88|57.58|57.9|57.6|57.86|57.56|12
1722103400000|2024-07-27 18:03:20|57.89|57.59|57.88|57.58|57.89|57.59|57.85|57.55|12
1722103410000|2024-07-27 18:03:30|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1722103420000|2024-07-27 18:03:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722103440000|2024-07-27 18:04:00|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|3
1722103450000|2024-07-27 18:04:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1722103460000|2024-07-27 18:04:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|8
1722103480000|2024-07-27 18:04:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1722103490000|2024-07-27 18:04:50|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|3
1722103500000|2024-07-27 18:05:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|5
1722103510000|2024-07-27 18:05:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722103520000|2024-07-27 18:05:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722103530000|2024-07-27 18:05:30|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|5
1722103540000|2024-07-27 18:05:40|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|9
1722103550000|2024-07-27 18:05:50|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|9
1722103560000|2024-07-27 18:06:00|57.98|57.68|58|57.7|58|57.7|57.97|57.67|8
1722103570000|2024-07-27 18:06:10|58.01|57.71|58.04|57.74|58.04|57.74|58|57.7|7
1722103580000|2024-07-27 18:06:20|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722103590000|2024-07-27 18:06:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722103600000|2024-07-27 18:06:40|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722103610000|2024-07-27 18:06:50|58.01|57.71|58|57.7|58.02|57.72|58|57.7|4
1722103620000|2024-07-27 18:07:00|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1722103630000|2024-07-27 18:07:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722103650000|2024-07-27 18:07:30|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|5
1722103660000|2024-07-27 18:07:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722103670000|2024-07-27 18:07:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|7
1722103680000|2024-07-27 18:08:00|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|5
1722103690000|2024-07-27 18:08:10|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|8
1722103700000|2024-07-27 18:08:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|12
1722103710000|2024-07-27 18:08:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722103720000|2024-07-27 18:08:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722103730000|2024-07-27 18:08:50|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|4
1722103740000|2024-07-27 18:09:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722103750000|2024-07-27 18:09:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722103770000|2024-07-27 18:09:30|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722103790000|2024-07-27 18:09:50|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1722103800000|2024-07-27 18:10:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1722103810000|2024-07-27 18:10:10|57.96|57.66|57.98|57.68|57.99|57.69|57.95|57.65|10
1722103820000|2024-07-27 18:10:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|10
1722103830000|2024-07-27 18:10:30|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|6
1722103840000|2024-07-27 18:10:40|57.97|57.67|57.96|57.66|57.98|57.68|57.95|57.65|6
1722103860000|2024-07-27 18:11:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1722103870000|2024-07-27 18:11:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1722103880000|2024-07-27 18:11:20|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|4
1722103890000|2024-07-27 18:11:30|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|5
1722103900000|2024-07-27 18:11:40|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722103910000|2024-07-27 18:11:50|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722103920000|2024-07-27 18:12:00|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|3
1722103930000|2024-07-27 18:12:10|57.86|57.56|57.87|57.57|57.89|57.59|57.86|57.56|11
1722103940000|2024-07-27 18:12:20|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|5
1722103950000|2024-07-27 18:12:30|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1722103960000|2024-07-27 18:12:40|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|5
1722103970000|2024-07-27 18:12:50|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722103980000|2024-07-27 18:13:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722103990000|2024-07-27 18:13:10|57.9|57.6|57.89|57.59|57.91|57.61|57.87|57.57|4
1722104000000|2024-07-27 18:13:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1722104010000|2024-07-27 18:13:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722104020000|2024-07-27 18:13:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|6
1722104040000|2024-07-27 18:14:00|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|8
1722104070000|2024-07-27 18:14:30|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|8
1722104080000|2024-07-27 18:14:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722104090000|2024-07-27 18:14:50|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1722104100000|2024-07-27 18:15:00|57.85|57.55|57.88|57.58|57.89|57.59|57.85|57.55|13
1722104110000|2024-07-27 18:15:10|57.87|57.57|57.9|57.6|57.91|57.61|57.87|57.57|10
1722104120000|2024-07-27 18:15:20|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1722104130000|2024-07-27 18:15:30|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|3
1722104150000|2024-07-27 18:15:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1722104160000|2024-07-27 18:16:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1722104170000|2024-07-27 18:16:10|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722104180000|2024-07-27 18:16:20|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1722104190000|2024-07-27 18:16:30|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|2
1722104200000|2024-07-27 18:16:40|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|7
1722104210000|2024-07-27 18:16:50|57.91|57.61|57.9|57.6|57.93|57.63|57.9|57.6|10
1722104220000|2024-07-27 18:17:00|57.91|57.61|57.93|57.63|57.93|57.63|57.9|57.6|5
1722104230000|2024-07-27 18:17:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1722104240000|2024-07-27 18:17:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722104250000|2024-07-27 18:17:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722104260000|2024-07-27 18:17:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|4
1722104270000|2024-07-27 18:17:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722104280000|2024-07-27 18:18:00|57.95|57.65|57.95|57.65|57.98|57.68|57.95|57.65|9
1722104300000|2024-07-27 18:18:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722104310000|2024-07-27 18:18:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722104320000|2024-07-27 18:18:40|57.97|57.67|58|57.7|58|57.7|57.97|57.67|6
1722104330000|2024-07-27 18:18:50|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|9
1722104340000|2024-07-27 18:19:00|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|7
1722104350000|2024-07-27 18:19:10|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|10
1722104370000|2024-07-27 18:19:30|57.97|57.67|57.97|57.67|57.99|57.69|57.96|57.66|12
1722104380000|2024-07-27 18:19:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|13
1722104390000|2024-07-27 18:19:50|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|4
1722104400000|2024-07-27 18:20:00|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|5
1722104410000|2024-07-27 18:20:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1722104420000|2024-07-27 18:20:20|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|7
1722104430000|2024-07-27 18:20:30|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|12
1722104450000|2024-07-27 18:20:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1722104460000|2024-07-27 18:21:00|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|4
1722104470000|2024-07-27 18:21:10|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|8
1722104480000|2024-07-27 18:21:20|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|5
1722104490000|2024-07-27 18:21:30|57.88|57.58|57.9|57.6|57.91|57.61|57.88|57.58|5
1722104500000|2024-07-27 18:21:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1722104510000|2024-07-27 18:21:50|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722104520000|2024-07-27 18:22:00|57.87|57.57|57.87|57.57|57.89|57.59|57.87|57.57|6
1722104530000|2024-07-27 18:22:10|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|5
1722104540000|2024-07-27 18:22:20|57.89|57.59|57.9|57.6|57.9|57.6|57.87|57.57|7
1722104550000|2024-07-27 18:22:30|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722104560000|2024-07-27 18:22:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1722104570000|2024-07-27 18:22:50|57.88|57.58|57.86|57.56|57.88|57.58|57.85|57.55|6
1722104580000|2024-07-27 18:23:00|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|5
1722104590000|2024-07-27 18:23:10|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1722104600000|2024-07-27 18:23:20|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|11
1722104610000|2024-07-27 18:23:30|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722104620000|2024-07-27 18:23:40|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1722104630000|2024-07-27 18:23:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1722104640000|2024-07-27 18:24:00|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|3
1722104670000|2024-07-27 18:24:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1722104680000|2024-07-27 18:24:40|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722104690000|2024-07-27 18:24:50|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1722104700000|2024-07-27 18:25:00|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1722104710000|2024-07-27 18:25:10|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1722104720000|2024-07-27 18:25:20|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|7
1722104730000|2024-07-27 18:25:30|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722104750000|2024-07-27 18:25:50|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|5
1722104760000|2024-07-27 18:26:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722104770000|2024-07-27 18:26:10|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1722104780000|2024-07-27 18:26:20|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722104790000|2024-07-27 18:26:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1722104800000|2024-07-27 18:26:40|57.89|57.59|57.88|57.58|57.89|57.59|57.87|57.57|4
1722104810000|2024-07-27 18:26:50|57.87|57.57|57.86|57.56|57.87|57.57|57.83|57.53|6
1722104830000|2024-07-27 18:27:10|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|6
1722104840000|2024-07-27 18:27:20|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|5
1722104870000|2024-07-27 18:27:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1722104880000|2024-07-27 18:28:00|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1722104910000|2024-07-27 18:28:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722104920000|2024-07-27 18:28:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1722104940000|2024-07-27 18:29:00|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722104950000|2024-07-27 18:29:10|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722104980000|2024-07-27 18:29:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722104990000|2024-07-27 18:29:50|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|2
1722105000000|2024-07-27 18:30:00|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|12
1722105010000|2024-07-27 18:30:10|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|4
1722105020000|2024-07-27 18:30:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722105040000|2024-07-27 18:30:40|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722105050000|2024-07-27 18:30:50|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|5
1722105060000|2024-07-27 18:31:00|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|7
1722105070000|2024-07-27 18:31:10|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|7
1722105080000|2024-07-27 18:31:20|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|7
1722105090000|2024-07-27 18:31:30|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|7
1722105100000|2024-07-27 18:31:40|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1722105110000|2024-07-27 18:31:50|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722105120000|2024-07-27 18:32:00|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1722105130000|2024-07-27 18:32:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1722105140000|2024-07-27 18:32:20|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|4
1722105150000|2024-07-27 18:32:30|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1722105160000|2024-07-27 18:32:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722105170000|2024-07-27 18:32:50|57.88|57.58|57.84|57.54|57.88|57.58|57.84|57.54|8
1722105180000|2024-07-27 18:33:00|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1722105190000|2024-07-27 18:33:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1722105200000|2024-07-27 18:33:20|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|5
1722105210000|2024-07-27 18:33:30|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1722105230000|2024-07-27 18:33:50|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722105240000|2024-07-27 18:34:00|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1722105250000|2024-07-27 18:34:10|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1722105260000|2024-07-27 18:34:20|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722105280000|2024-07-27 18:34:40|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722105290000|2024-07-27 18:34:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722105300000|2024-07-27 18:35:00|57.85|57.55|57.89|57.59|57.89|57.59|57.85|57.55|5
1722105310000|2024-07-27 18:35:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1722105320000|2024-07-27 18:35:20|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|2
1722105330000|2024-07-27 18:35:30|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722105360000|2024-07-27 18:36:00|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|2
1722105380000|2024-07-27 18:36:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722105400000|2024-07-27 18:36:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722105420000|2024-07-27 18:37:00|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722105430000|2024-07-27 18:37:10|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1722105440000|2024-07-27 18:37:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|11
1722105450000|2024-07-27 18:37:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1722105460000|2024-07-27 18:37:40|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1722105470000|2024-07-27 18:37:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722105480000|2024-07-27 18:38:00|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722105490000|2024-07-27 18:38:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722105500000|2024-07-27 18:38:20|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1722105510000|2024-07-27 18:38:30|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|5
1722105520000|2024-07-27 18:38:40|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1722105530000|2024-07-27 18:38:50|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1722105540000|2024-07-27 18:39:00|57.72|57.42|57.75|57.45|57.75|57.45|57.72|57.42|2
1722105560000|2024-07-27 18:39:20|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722105570000|2024-07-27 18:39:30|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1722105590000|2024-07-27 18:39:50|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1722105600000|2024-07-27 18:40:00|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1722105720000|2024-07-27 18:42:00|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|6
1722105730000|2024-07-27 18:42:10|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722105770000|2024-07-27 18:42:50|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|4
1722105780000|2024-07-27 18:43:00|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722105790000|2024-07-27 18:43:10|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|3
1722105800000|2024-07-27 18:43:20|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|3
1722105810000|2024-07-27 18:43:30|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722105820000|2024-07-27 18:43:40|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1722105830000|2024-07-27 18:43:50|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722105840000|2024-07-27 18:44:00|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|16
1722105850000|2024-07-27 18:44:10|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|6
1722105860000|2024-07-27 18:44:20|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722105870000|2024-07-27 18:44:30|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1722105880000|2024-07-27 18:44:40|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|10
1722105890000|2024-07-27 18:44:50|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|9
1722105900000|2024-07-27 18:45:00|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|5
1722105910000|2024-07-27 18:45:10|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722105930000|2024-07-27 18:45:30|57.75|57.45|57.75|57.45|57.76|57.46|57.73|57.43|6
1722105940000|2024-07-27 18:45:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1722105950000|2024-07-27 18:45:50|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|9
1722105960000|2024-07-27 18:46:00|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722105970000|2024-07-27 18:46:10|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|5
1722105990000|2024-07-27 18:46:30|57.74|57.44|57.72|57.42|57.75|57.45|57.72|57.42|10
1722106000000|2024-07-27 18:46:40|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|7
1722106020000|2024-07-27 18:47:00|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722106030000|2024-07-27 18:47:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722106050000|2024-07-27 18:47:30|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1722106060000|2024-07-27 18:47:40|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|5
1722106100000|2024-07-27 18:48:20|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|3
1722106110000|2024-07-27 18:48:30|57.77|57.47|57.76|57.46|57.78|57.48|57.76|57.46|3
1722106120000|2024-07-27 18:48:40|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|7
1722106130000|2024-07-27 18:48:50|57.77|57.47|57.77|57.47|57.79|57.49|57.76|57.46|6
1722106140000|2024-07-27 18:49:00|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722106150000|2024-07-27 18:49:10|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|4
1722106170000|2024-07-27 18:49:30|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722106180000|2024-07-27 18:49:40|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|3
1722106190000|2024-07-27 18:49:50|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|6
1722106200000|2024-07-27 18:50:00|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|11
1722106210000|2024-07-27 18:50:10|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|6
1722106230000|2024-07-27 18:50:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|8
1722106240000|2024-07-27 18:50:40|57.73|57.43|57.74|57.44|57.75|57.45|57.71|57.41|10
1722106250000|2024-07-27 18:50:50|57.73|57.43|57.71|57.41|57.74|57.44|57.69|57.39|14
1722106260000|2024-07-27 18:51:00|57.7|57.4|57.66|57.36|57.7|57.4|57.65|57.35|15
1722106270000|2024-07-27 18:51:10|57.67|57.37|57.63|57.33|57.67|57.37|57.63|57.33|6
1722106280000|2024-07-27 18:51:20|57.61|57.31|57.54|57.24|57.61|57.31|57.54|57.24|5
1722106290000|2024-07-27 18:51:30|57.55|57.25|57.54|57.24|57.55|57.25|57.5|57.2|10
1722106300000|2024-07-27 18:51:40|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|11
1722106310000|2024-07-27 18:51:50|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|12
1722106320000|2024-07-27 18:52:00|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|8
1722106330000|2024-07-27 18:52:10|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|7
1722106350000|2024-07-27 18:52:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722106360000|2024-07-27 18:52:40|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722106370000|2024-07-27 18:52:50|57.64|57.34|57.69|57.39|57.69|57.39|57.64|57.34|6
1722106380000|2024-07-27 18:53:00|57.7|57.4|57.67|57.37|57.71|57.41|57.67|57.37|5
1722106400000|2024-07-27 18:53:20|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|5
1722106410000|2024-07-27 18:53:30|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722106420000|2024-07-27 18:53:40|57.64|57.34|57.64|57.34|57.65|57.35|57.62|57.32|6
1722106430000|2024-07-27 18:53:50|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|7
1722106440000|2024-07-27 18:54:00|57.66|57.36|57.65|57.35|57.67|57.37|57.64|57.34|12
1722106450000|2024-07-27 18:54:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1722106460000|2024-07-27 18:54:20|57.66|57.36|57.61|57.31|57.67|57.37|57.61|57.31|10
1722106470000|2024-07-27 18:54:30|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|5
1722106480000|2024-07-27 18:54:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722106490000|2024-07-27 18:54:50|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|5
1722106500000|2024-07-27 18:55:00|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|8
1722106510000|2024-07-27 18:55:10|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|5
1722106520000|2024-07-27 18:55:20|57.66|57.36|57.64|57.34|57.67|57.37|57.64|57.34|7
1722106530000|2024-07-27 18:55:30|57.65|57.35|57.61|57.31|57.65|57.35|57.61|57.31|12
1722106540000|2024-07-27 18:55:40|57.6|57.3|57.55|57.25|57.6|57.3|57.55|57.25|11
1722106550000|2024-07-27 18:55:50|57.56|57.26|57.55|57.25|57.57|57.27|57.54|57.24|11
1722106560000|2024-07-27 18:56:00|57.56|57.26|57.56|57.26|57.56|57.26|57.54|57.24|7
1722106570000|2024-07-27 18:56:10|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|4
1722106580000|2024-07-27 18:56:20|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1722106590000|2024-07-27 18:56:30|57.53|57.23|57.47|57.17|57.53|57.23|57.47|57.17|7
1722106600000|2024-07-27 18:56:40|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|11
1722106610000|2024-07-27 18:56:50|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|7
1722106620000|2024-07-27 18:57:00|57.46|57.16|57.54|57.24|57.54|57.24|57.46|57.16|7
1722106630000|2024-07-27 18:57:10|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|7
1722106650000|2024-07-27 18:57:30|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|4
1722106660000|2024-07-27 18:57:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722106670000|2024-07-27 18:57:50|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722106680000|2024-07-27 18:58:00|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722106690000|2024-07-27 18:58:10|57.58|57.28|57.56|57.26|57.58|57.28|57.55|57.25|8
1722106700000|2024-07-27 18:58:20|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|4
1722106710000|2024-07-27 18:58:30|57.57|57.27|57.55|57.25|57.58|57.28|57.55|57.25|6
1722106720000|2024-07-27 18:58:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|5
1722106730000|2024-07-27 18:58:50|57.52|57.22|57.54|57.24|57.55|57.25|57.52|57.22|5
1722106740000|2024-07-27 18:59:00|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|5
1722106750000|2024-07-27 18:59:10|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|9
1722106760000|2024-07-27 18:59:20|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1722106770000|2024-07-27 18:59:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722106780000|2024-07-27 18:59:40|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722106790000|2024-07-27 18:59:50|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|6
1722106800000|2024-07-27 19:00:00|57.55|57.25|57.55|57.25|57.57|57.27|57.55|57.25|6
1722106810000|2024-07-27 19:00:10|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|8
1722106820000|2024-07-27 19:00:20|57.5|57.2|57.53|57.23|57.53|57.23|57.49|57.19|10
1722106830000|2024-07-27 19:00:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722106840000|2024-07-27 19:00:40|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|4
1722106850000|2024-07-27 19:00:50|57.53|57.23|57.45|57.15|57.54|57.24|57.45|57.15|20
1722106860000|2024-07-27 19:01:00|57.44|57.14|57.43|57.13|57.45|57.15|57.43|57.13|13
1722106870000|2024-07-27 19:01:10|57.42|57.12|57.32|57.02|57.43|57.13|57.31|57.01|19
1722106880000|2024-07-27 19:01:20|57.31|57.01|57.27|56.97|57.31|57.01|57.23|56.93|23
1722106890000|2024-07-27 19:01:30|57.28|56.98|57.27|56.97|57.29|56.99|57.25|56.95|20
1722106900000|2024-07-27 19:01:40|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|13
1722106910000|2024-07-27 19:01:50|57.27|56.97|57.24|56.94|57.27|56.97|57.23|56.93|9
1722106920000|2024-07-27 19:02:00|57.25|56.95|57.28|56.98|57.28|56.98|57.22|56.92|26
1722106930000|2024-07-27 19:02:10|57.29|56.99|57.36|57.06|57.36|57.06|57.29|56.99|15
1722106940000|2024-07-27 19:02:20|57.35|57.05|57.36|57.06|57.36|57.06|57.3|57|16
1722106950000|2024-07-27 19:02:30|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|10
1722106960000|2024-07-27 19:02:40|57.39|57.09|57.44|57.14|57.44|57.14|57.38|57.08|13
1722106970000|2024-07-27 19:02:50|57.45|57.15|57.45|57.15|57.48|57.18|57.45|57.15|10
1722106980000|2024-07-27 19:03:00|57.46|57.16|57.42|57.12|57.47|57.17|57.42|57.12|16
1722106990000|2024-07-27 19:03:10|57.43|57.13|57.4|57.1|57.46|57.16|57.39|57.09|17
1722107000000|2024-07-27 19:03:20|57.42|57.12|57.36|57.06|57.42|57.12|57.36|57.06|18
1722107010000|2024-07-27 19:03:30|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|7
1722107020000|2024-07-27 19:03:40|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|8
1722107030000|2024-07-27 19:03:50|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|10
1722107040000|2024-07-27 19:04:00|57.38|57.08|57.41|57.11|57.44|57.14|57.36|57.06|19
1722107050000|2024-07-27 19:04:10|57.42|57.12|57.44|57.14|57.44|57.14|57.41|57.11|15
1722107060000|2024-07-27 19:04:20|57.45|57.15|57.47|57.17|57.48|57.18|57.45|57.15|5
1722107070000|2024-07-27 19:04:30|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|7
1722107080000|2024-07-27 19:04:40|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|4
1722107090000|2024-07-27 19:04:50|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|4
1722107100000|2024-07-27 19:05:00|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1722107110000|2024-07-27 19:05:10|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|12
1722107120000|2024-07-27 19:05:20|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722107130000|2024-07-27 19:05:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|5
1722107140000|2024-07-27 19:05:40|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|4
1722107150000|2024-07-27 19:05:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722107160000|2024-07-27 19:06:00|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722107170000|2024-07-27 19:06:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|8
1722107180000|2024-07-27 19:06:20|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|7
1722107190000|2024-07-27 19:06:30|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|11
1722107200000|2024-07-27 19:06:40|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|8
1722107210000|2024-07-27 19:06:50|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|8
1722107220000|2024-07-27 19:07:00|57.46|57.16|57.39|57.09|57.46|57.16|57.39|57.09|8
1722107230000|2024-07-27 19:07:10|57.4|57.1|57.32|57.02|57.4|57.1|57.32|57.02|12
1722107240000|2024-07-27 19:07:20|57.31|57.01|57.39|57.09|57.4|57.1|57.31|57.01|18
1722107250000|2024-07-27 19:07:30|57.38|57.08|57.32|57.02|57.38|57.08|57.32|57.02|10
1722107260000|2024-07-27 19:07:40|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|15
1722107270000|2024-07-27 19:07:50|57.3|57|57.34|57.04|57.34|57.04|57.29|56.99|8
1722107280000|2024-07-27 19:08:00|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|10
1722107290000|2024-07-27 19:08:10|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722107300000|2024-07-27 19:08:20|57.36|57.06|57.34|57.04|57.36|57.06|57.32|57.02|13
1722107310000|2024-07-27 19:08:30|57.35|57.05|57.38|57.08|57.4|57.1|57.34|57.04|15
1722107320000|2024-07-27 19:08:40|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|4
1722107330000|2024-07-27 19:08:50|57.41|57.11|57.43|57.13|57.45|57.15|57.41|57.11|9
1722107340000|2024-07-27 19:09:00|57.44|57.14|57.44|57.14|57.44|57.14|57.41|57.11|9
1722107350000|2024-07-27 19:09:10|57.45|57.15|57.47|57.17|57.47|57.17|57.44|57.14|10
1722107360000|2024-07-27 19:09:20|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|14
1722107370000|2024-07-27 19:09:30|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|8
1722107380000|2024-07-27 19:09:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722107390000|2024-07-27 19:09:50|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1722107400000|2024-07-27 19:10:00|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722107410000|2024-07-27 19:10:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722107430000|2024-07-27 19:10:30|57.49|57.19|57.56|57.26|57.56|57.26|57.49|57.19|6
1722107440000|2024-07-27 19:10:40|57.57|57.27|57.57|57.27|57.57|57.27|57.55|57.25|7
1722107450000|2024-07-27 19:10:50|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|7
1722107460000|2024-07-27 19:11:00|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|13
1722107470000|2024-07-27 19:11:10|57.62|57.32|57.66|57.36|57.66|57.36|57.61|57.31|10
1722107480000|2024-07-27 19:11:20|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|5
1722107490000|2024-07-27 19:11:30|57.66|57.36|57.66|57.36|57.68|57.38|57.65|57.35|10
1722107500000|2024-07-27 19:11:40|57.65|57.35|57.62|57.32|57.67|57.37|57.62|57.32|12
1722107510000|2024-07-27 19:11:50|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|10
1722107520000|2024-07-27 19:12:00|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|10
1722107530000|2024-07-27 19:12:10|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|15
1722107540000|2024-07-27 19:12:20|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|10
1722107550000|2024-07-27 19:12:30|57.7|57.4|57.7|57.4|57.7|57.4|57.67|57.37|8
1722107560000|2024-07-27 19:12:40|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|4
1722107570000|2024-07-27 19:12:50|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|6
1722107580000|2024-07-27 19:13:00|57.73|57.43|57.74|57.44|57.74|57.44|57.71|57.41|10
1722107590000|2024-07-27 19:13:10|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|9
1722107600000|2024-07-27 19:13:20|57.76|57.46|57.77|57.47|57.78|57.48|57.76|57.46|10
1722107610000|2024-07-27 19:13:30|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|4
1722107620000|2024-07-27 19:13:40|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|15
1722107630000|2024-07-27 19:13:50|57.79|57.49|57.8|57.5|57.8|57.5|57.77|57.47|14
1722107640000|2024-07-27 19:14:00|57.79|57.49|57.8|57.5|57.81|57.51|57.78|57.48|14
1722107650000|2024-07-27 19:14:10|57.81|57.51|57.88|57.58|57.88|57.58|57.8|57.5|14
1722107660000|2024-07-27 19:14:20|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|14
1722107670000|2024-07-27 19:14:30|57.91|57.61|57.96|57.66|57.96|57.66|57.9|57.6|19
1722107680000|2024-07-27 19:14:40|57.94|57.64|57.84|57.54|57.94|57.64|57.84|57.54|15
1722107690000|2024-07-27 19:14:50|57.85|57.55|57.85|57.55|57.86|57.56|57.83|57.53|13
1722107700000|2024-07-27 19:15:00|57.86|57.56|57.84|57.54|57.87|57.57|57.84|57.54|13
1722107710000|2024-07-27 19:15:10|57.85|57.55|57.87|57.57|57.87|57.57|57.79|57.49|21
1722107720000|2024-07-27 19:15:20|57.88|57.58|57.9|57.6|57.97|57.67|57.87|57.57|26
1722107730000|2024-07-27 19:15:30|57.92|57.62|57.87|57.57|57.96|57.66|57.87|57.57|19
1722107740000|2024-07-27 19:15:40|57.86|57.56|57.86|57.56|57.88|57.58|57.85|57.55|15
1722107750000|2024-07-27 19:15:50|57.85|57.55|57.81|57.51|57.86|57.56|57.81|57.51|14
1722107760000|2024-07-27 19:16:00|57.8|57.5|57.73|57.43|57.8|57.5|57.73|57.43|18
1722107770000|2024-07-27 19:16:10|57.74|57.44|57.75|57.45|57.76|57.46|57.71|57.41|23
1722107780000|2024-07-27 19:16:20|57.74|57.44|57.75|57.45|57.78|57.48|57.74|57.44|23
1722107790000|2024-07-27 19:16:30|57.74|57.44|57.74|57.44|57.77|57.47|57.74|57.44|11
1722107800000|2024-07-27 19:16:40|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|12
1722107810000|2024-07-27 19:16:50|57.74|57.44|57.76|57.46|57.77|57.47|57.74|57.44|10
1722107820000|2024-07-27 19:17:00|57.77|57.47|57.76|57.46|57.77|57.47|57.73|57.43|14
1722107830000|2024-07-27 19:17:10|57.75|57.45|57.73|57.43|57.75|57.45|57.72|57.42|11
1722107840000|2024-07-27 19:17:20|57.72|57.42|57.69|57.39|57.72|57.42|57.68|57.38|14
1722107850000|2024-07-27 19:17:30|57.68|57.38|57.74|57.44|57.75|57.45|57.68|57.38|14
1722107860000|2024-07-27 19:17:40|57.75|57.45|57.79|57.49|57.79|57.49|57.75|57.45|10
1722107870000|2024-07-27 19:17:50|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|11
1722107880000|2024-07-27 19:18:00|57.75|57.45|57.77|57.47|57.79|57.49|57.74|57.44|13
1722107890000|2024-07-27 19:18:10|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|12
1722107900000|2024-07-27 19:18:20|57.77|57.47|57.77|57.47|57.79|57.49|57.76|57.46|12
1722107910000|2024-07-27 19:18:30|57.76|57.46|57.72|57.42|57.77|57.47|57.72|57.42|10
1722107920000|2024-07-27 19:18:40|57.71|57.41|57.71|57.41|57.75|57.45|57.7|57.4|18
1722107930000|2024-07-27 19:18:50|57.72|57.42|57.68|57.38|57.72|57.42|57.67|57.37|11
1722107940000|2024-07-27 19:19:00|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|12
1722107950000|2024-07-27 19:19:10|57.67|57.37|57.75|57.45|57.75|57.45|57.67|57.37|12
1722107960000|2024-07-27 19:19:20|57.74|57.44|57.75|57.45|57.76|57.46|57.7|57.4|11
1722107970000|2024-07-27 19:19:30|57.74|57.44|57.74|57.44|57.77|57.47|57.74|57.44|8
1722107980000|2024-07-27 19:19:40|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|11
1722107990000|2024-07-27 19:19:50|57.75|57.45|57.77|57.47|57.78|57.48|57.74|57.44|8
1722108000000|2024-07-27 19:20:00|57.76|57.46|57.81|57.51|57.82|57.52|57.76|57.46|13
1722108010000|2024-07-27 19:20:10|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|11
1722108020000|2024-07-27 19:20:20|57.81|57.51|57.87|57.57|57.87|57.57|57.8|57.5|10
1722108030000|2024-07-27 19:20:30|57.86|57.56|57.86|57.56|57.88|57.58|57.85|57.55|10
1722108040000|2024-07-27 19:20:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|9
1722108050000|2024-07-27 19:20:50|57.84|57.54|57.81|57.51|57.85|57.55|57.81|57.51|11
1722108060000|2024-07-27 19:21:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|7
1722108070000|2024-07-27 19:21:10|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|6
1722108080000|2024-07-27 19:21:20|57.81|57.51|57.86|57.56|57.86|57.56|57.8|57.5|8
1722108090000|2024-07-27 19:21:30|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1722108100000|2024-07-27 19:21:40|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|8
1722108110000|2024-07-27 19:21:50|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|8
1722108120000|2024-07-27 19:22:00|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|6
1722108130000|2024-07-27 19:22:10|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|7
1722108140000|2024-07-27 19:22:20|57.85|57.55|57.87|57.57|57.89|57.59|57.85|57.55|8
1722108150000|2024-07-27 19:22:30|57.88|57.58|57.91|57.61|57.92|57.62|57.88|57.58|10
1722108160000|2024-07-27 19:22:40|57.9|57.6|57.89|57.59|57.9|57.6|57.87|57.57|11
1722108170000|2024-07-27 19:22:50|57.9|57.6|57.9|57.6|57.9|57.6|57.86|57.56|15
1722108180000|2024-07-27 19:23:00|57.91|57.61|57.9|57.6|57.92|57.62|57.89|57.59|13
1722108190000|2024-07-27 19:23:10|57.91|57.61|57.87|57.57|57.91|57.61|57.86|57.56|15
1722108200000|2024-07-27 19:23:20|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|4
1722108210000|2024-07-27 19:23:30|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|10
1722108220000|2024-07-27 19:23:40|57.86|57.56|57.85|57.55|57.88|57.58|57.85|57.55|6
1722108240000|2024-07-27 19:24:00|57.84|57.54|57.87|57.57|57.87|57.57|57.82|57.52|11
1722108250000|2024-07-27 19:24:10|57.88|57.58|57.83|57.53|57.89|57.59|57.83|57.53|13
1722108260000|2024-07-27 19:24:20|57.82|57.52|57.86|57.56|57.87|57.57|57.81|57.51|15
1722108270000|2024-07-27 19:24:30|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|10
1722108280000|2024-07-27 19:24:40|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|12
1722108290000|2024-07-27 19:24:50|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|8
1722108300000|2024-07-27 19:25:00|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|5
1722108310000|2024-07-27 19:25:10|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|5
1722108320000|2024-07-27 19:25:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1722108330000|2024-07-27 19:25:30|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|3
1722108340000|2024-07-27 19:25:40|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|11
1722108350000|2024-07-27 19:25:50|57.91|57.61|57.89|57.59|57.92|57.62|57.89|57.59|9
1722108360000|2024-07-27 19:26:00|57.9|57.6|57.96|57.66|57.96|57.66|57.9|57.6|7
1722108370000|2024-07-27 19:26:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722108380000|2024-07-27 19:26:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|9
1722108390000|2024-07-27 19:26:30|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1722108400000|2024-07-27 19:26:40|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|6
1722108420000|2024-07-27 19:27:00|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722108430000|2024-07-27 19:27:10|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|5
1722108440000|2024-07-27 19:27:20|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|13
1722108450000|2024-07-27 19:27:30|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|6
1722108460000|2024-07-27 19:27:40|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|11
1722108470000|2024-07-27 19:27:50|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|10
1722108480000|2024-07-27 19:28:00|58|57.7|57.97|57.67|58|57.7|57.97|57.67|8
1722108490000|2024-07-27 19:28:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1722108510000|2024-07-27 19:28:30|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722108520000|2024-07-27 19:28:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722108530000|2024-07-27 19:28:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722108540000|2024-07-27 19:29:00|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|6
1722108560000|2024-07-27 19:29:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722108570000|2024-07-27 19:29:30|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722108580000|2024-07-27 19:29:40|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|4
1722108590000|2024-07-27 19:29:50|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|5
1722108600000|2024-07-27 19:30:00|57.95|57.65|57.95|57.65|57.95|57.65|57.92|57.62|8
1722108610000|2024-07-27 19:30:10|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|4
1722108620000|2024-07-27 19:30:20|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|6
1722108630000|2024-07-27 19:30:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722108640000|2024-07-27 19:30:40|57.94|57.64|57.96|57.66|57.97|57.67|57.93|57.63|12
1722108650000|2024-07-27 19:30:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722108660000|2024-07-27 19:31:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722108670000|2024-07-27 19:31:10|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|7
1722108680000|2024-07-27 19:31:20|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|7
1722108690000|2024-07-27 19:31:30|57.89|57.59|57.9|57.6|57.91|57.61|57.88|57.58|6
1722108700000|2024-07-27 19:31:40|57.89|57.59|57.89|57.59|57.91|57.61|57.89|57.59|16
1722108710000|2024-07-27 19:31:50|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|9
1722108720000|2024-07-27 19:32:00|57.9|57.6|57.88|57.58|57.9|57.6|57.86|57.56|7
1722108730000|2024-07-27 19:32:10|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|13
1722108740000|2024-07-27 19:32:20|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|7
1722108750000|2024-07-27 19:32:30|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|4
1722108760000|2024-07-27 19:32:40|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1722108770000|2024-07-27 19:32:50|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722108780000|2024-07-27 19:33:00|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|5
1722108790000|2024-07-27 19:33:10|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|7
1722108800000|2024-07-27 19:33:20|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1722108810000|2024-07-27 19:33:30|57.92|57.62|57.86|57.56|57.92|57.62|57.86|57.56|6
1722108820000|2024-07-27 19:33:40|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|15
1722108830000|2024-07-27 19:33:50|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722108840000|2024-07-27 19:34:00|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|10
1722108850000|2024-07-27 19:34:10|57.86|57.56|57.86|57.56|57.87|57.57|57.83|57.53|13
1722108860000|2024-07-27 19:34:20|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722108870000|2024-07-27 19:34:30|57.85|57.55|57.83|57.53|57.85|57.55|57.82|57.52|7
1722108880000|2024-07-27 19:34:40|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1722108900000|2024-07-27 19:35:00|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1722108910000|2024-07-27 19:35:10|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|10
1722108920000|2024-07-27 19:35:20|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|5
1722108930000|2024-07-27 19:35:30|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|8
1722108940000|2024-07-27 19:35:40|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|5
1722108950000|2024-07-27 19:35:50|57.77|57.47|57.81|57.51|57.81|57.51|57.76|57.46|8
1722108960000|2024-07-27 19:36:00|57.8|57.5|57.87|57.57|57.87|57.57|57.8|57.5|15
1722108970000|2024-07-27 19:36:10|57.86|57.56|57.86|57.56|57.88|57.58|57.85|57.55|8
1722108980000|2024-07-27 19:36:20|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1722108990000|2024-07-27 19:36:30|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722109000000|2024-07-27 19:36:40|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722109010000|2024-07-27 19:36:50|57.84|57.54|57.85|57.55|57.85|57.55|57.82|57.52|8
1722109020000|2024-07-27 19:37:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|7
1722109030000|2024-07-27 19:37:10|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722109040000|2024-07-27 19:37:20|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1722109050000|2024-07-27 19:37:30|57.88|57.58|57.88|57.58|57.91|57.61|57.88|57.58|10
1722109060000|2024-07-27 19:37:40|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|8
1722109070000|2024-07-27 19:37:50|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722109080000|2024-07-27 19:38:00|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|14
1722109090000|2024-07-27 19:38:10|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|5
1722109100000|2024-07-27 19:38:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|6
1722109110000|2024-07-27 19:38:30|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1722109120000|2024-07-27 19:38:40|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|4
1722109130000|2024-07-27 19:38:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1722109140000|2024-07-27 19:39:00|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|9
1722109150000|2024-07-27 19:39:10|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|14
1722109160000|2024-07-27 19:39:20|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|11
1722109170000|2024-07-27 19:39:30|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|5
1722109180000|2024-07-27 19:39:40|57.91|57.61|57.87|57.57|57.91|57.61|57.87|57.57|5
1722109190000|2024-07-27 19:39:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|5
1722109210000|2024-07-27 19:40:10|57.85|57.55|57.82|57.52|57.86|57.56|57.81|57.51|9
1722109220000|2024-07-27 19:40:20|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|13
1722109230000|2024-07-27 19:40:30|57.82|57.52|57.81|57.51|57.83|57.53|57.8|57.5|11
1722109240000|2024-07-27 19:40:40|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|12
1722109250000|2024-07-27 19:40:50|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|10
1722109260000|2024-07-27 19:41:00|57.78|57.48|57.77|57.47|57.81|57.51|57.77|57.47|12
1722109270000|2024-07-27 19:41:10|57.75|57.45|57.76|57.46|57.76|57.46|57.69|57.39|18
1722109280000|2024-07-27 19:41:20|57.75|57.45|57.8|57.5|57.82|57.52|57.75|57.45|15
1722109290000|2024-07-27 19:41:30|57.81|57.51|57.75|57.45|57.81|57.51|57.75|57.45|11
1722109300000|2024-07-27 19:41:40|57.74|57.44|57.68|57.38|57.74|57.44|57.67|57.37|11
1722109310000|2024-07-27 19:41:50|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|5
1722109320000|2024-07-27 19:42:00|57.7|57.4|57.77|57.47|57.77|57.47|57.7|57.4|11
1722109330000|2024-07-27 19:42:10|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|6
1722109340000|2024-07-27 19:42:20|57.76|57.46|57.7|57.4|57.77|57.47|57.7|57.4|15
1722109350000|2024-07-27 19:42:30|57.69|57.39|57.75|57.45|57.75|57.45|57.69|57.39|11
1722109360000|2024-07-27 19:42:40|57.74|57.44|57.77|57.47|57.78|57.48|57.74|57.44|8
1722109370000|2024-07-27 19:42:50|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722109380000|2024-07-27 19:43:00|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|8
1722109390000|2024-07-27 19:43:10|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|9
1722109400000|2024-07-27 19:43:20|57.84|57.54|57.87|57.57|57.88|57.58|57.84|57.54|14
1722109410000|2024-07-27 19:43:30|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|11
1722109420000|2024-07-27 19:43:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1722109430000|2024-07-27 19:43:50|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1722109440000|2024-07-27 19:44:00|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|4
1722109450000|2024-07-27 19:44:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722109460000|2024-07-27 19:44:20|57.92|57.62|57.92|57.62|57.94|57.64|57.91|57.61|11
1722109470000|2024-07-27 19:44:30|57.93|57.63|57.95|57.65|57.97|57.67|57.92|57.62|9
1722109480000|2024-07-27 19:44:40|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722109490000|2024-07-27 19:44:50|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|3
1722109500000|2024-07-27 19:45:00|57.93|57.63|57.93|57.63|57.94|57.64|57.91|57.61|8
1722109510000|2024-07-27 19:45:10|57.94|57.64|57.95|57.65|57.95|57.65|57.92|57.62|9
1722109520000|2024-07-27 19:45:20|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|5
1722109530000|2024-07-27 19:45:30|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|6
1722109540000|2024-07-27 19:45:40|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|4
1722109570000|2024-07-27 19:46:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722109590000|2024-07-27 19:46:30|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1722109600000|2024-07-27 19:46:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722109620000|2024-07-27 19:47:00|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722109630000|2024-07-27 19:47:10|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|10
1722109640000|2024-07-27 19:47:20|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|10
1722109650000|2024-07-27 19:47:30|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|8
1722109660000|2024-07-27 19:47:40|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|11
1722109670000|2024-07-27 19:47:50|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|9
1722109680000|2024-07-27 19:48:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722109690000|2024-07-27 19:48:10|58.12|57.82|58.13|57.83|58.14|57.84|58.11|57.81|12
1722109700000|2024-07-27 19:48:20|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|5
1722109730000|2024-07-27 19:48:50|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|5
1722109740000|2024-07-27 19:49:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|8
1722109760000|2024-07-27 19:49:20|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|5
1722109770000|2024-07-27 19:49:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|9
1722109790000|2024-07-27 19:49:50|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|8
1722109800000|2024-07-27 19:50:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722109810000|2024-07-27 19:50:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|4
1722109820000|2024-07-27 19:50:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722109830000|2024-07-27 19:50:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722109850000|2024-07-27 19:50:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1722109860000|2024-07-27 19:51:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|8
1722109870000|2024-07-27 19:51:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722109880000|2024-07-27 19:51:20|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722109890000|2024-07-27 19:51:30|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722109900000|2024-07-27 19:51:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|7
1722109910000|2024-07-27 19:51:50|58.06|57.76|58.06|57.76|58.09|57.79|58.06|57.76|10
1722109920000|2024-07-27 19:52:00|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|5
1722109930000|2024-07-27 19:52:10|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|11
1722109950000|2024-07-27 19:52:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722109960000|2024-07-27 19:52:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|4
1722109970000|2024-07-27 19:52:50|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|4
1722109980000|2024-07-27 19:53:00|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|7
1722109990000|2024-07-27 19:53:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|6
1722110000000|2024-07-27 19:53:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722110010000|2024-07-27 19:53:30|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722110020000|2024-07-27 19:53:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722110040000|2024-07-27 19:54:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722110050000|2024-07-27 19:54:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722110070000|2024-07-27 19:54:30|58.11|57.81|58.16|57.86|58.16|57.86|58.11|57.81|8
1722110080000|2024-07-27 19:54:40|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|6
1722110090000|2024-07-27 19:54:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|6
1722110100000|2024-07-27 19:55:00|58.15|57.85|58.08|57.78|58.15|57.85|58.08|57.78|17
1722110110000|2024-07-27 19:55:10|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|14
1722110120000|2024-07-27 19:55:20|58.08|57.78|58.08|57.78|58.1|57.8|58.06|57.76|15
1722110130000|2024-07-27 19:55:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1722110140000|2024-07-27 19:55:40|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|7
1722110150000|2024-07-27 19:55:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722110160000|2024-07-27 19:56:00|58.06|57.76|58.03|57.73|58.06|57.76|58.02|57.72|9
1722110170000|2024-07-27 19:56:10|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|7
1722110180000|2024-07-27 19:56:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1722110190000|2024-07-27 19:56:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722110200000|2024-07-27 19:56:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722110220000|2024-07-27 19:57:00|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|5
1722110250000|2024-07-27 19:57:30|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|2
1722110270000|2024-07-27 19:57:50|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|10
1722110280000|2024-07-27 19:58:00|58.04|57.74|58.05|57.75|58.07|57.77|58.04|57.74|10
1722110300000|2024-07-27 19:58:20|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722110310000|2024-07-27 19:58:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722110320000|2024-07-27 19:58:40|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|5
1722110330000|2024-07-27 19:58:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722110340000|2024-07-27 19:59:00|58.05|57.75|58.07|57.77|58.09|57.79|58.05|57.75|12
1722110350000|2024-07-27 19:59:10|58.08|57.78|58.06|57.76|58.09|57.79|58.06|57.76|12
1722110360000|2024-07-27 19:59:20|58.05|57.75|58.07|57.77|58.08|57.78|58.05|57.75|9
1722110370000|2024-07-27 19:59:30|58.08|57.78|58.04|57.74|58.08|57.78|58.04|57.74|9
1722110380000|2024-07-27 19:59:40|58.05|57.75|58.08|57.78|58.08|57.78|58.04|57.74|15
1722110390000|2024-07-27 19:59:50|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|17
1722110400000|2024-07-27 20:00:00|58.08|57.78|58.05|57.75|58.09|57.79|58.05|57.75|15
1722110410000|2024-07-27 20:00:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|8
1722110420000|2024-07-27 20:00:20|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|10
1722110430000|2024-07-27 20:00:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|8
1722110440000|2024-07-27 20:00:40|58.07|57.77|58.01|57.71|58.07|57.77|58.01|57.71|5
1722110450000|2024-07-27 20:00:50|58|57.7|58.04|57.74|58.04|57.74|57.95|57.65|23
1722110460000|2024-07-27 20:01:00|58.05|57.75|58.06|57.76|58.06|57.76|58.03|57.73|9
1722110470000|2024-07-27 20:01:10|58.05|57.75|58|57.7|58.07|57.77|58|57.7|20
1722110480000|2024-07-27 20:01:20|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|17
1722110490000|2024-07-27 20:01:30|57.98|57.68|58|57.7|58|57.7|57.97|57.67|7
1722110500000|2024-07-27 20:01:40|57.98|57.68|58|57.7|58|57.7|57.98|57.68|11
1722110510000|2024-07-27 20:01:50|57.99|57.69|57.97|57.67|57.99|57.69|57.95|57.65|13
1722110520000|2024-07-27 20:02:00|57.95|57.65|57.94|57.64|57.97|57.67|57.93|57.63|18
1722110530000|2024-07-27 20:02:10|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|12
1722110540000|2024-07-27 20:02:20|57.97|57.67|57.98|57.68|57.99|57.69|57.96|57.66|11
1722110550000|2024-07-27 20:02:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|12
1722110560000|2024-07-27 20:02:40|57.97|57.67|58.04|57.74|58.04|57.74|57.97|57.67|9
1722110570000|2024-07-27 20:02:50|58.03|57.73|58.06|57.76|58.06|57.76|58.03|57.73|11
1722110580000|2024-07-27 20:03:00|58.05|57.75|57.99|57.69|58.05|57.75|57.99|57.69|15
1722110590000|2024-07-27 20:03:10|58|57.7|58|57.7|58|57.7|57.99|57.69|11
1722110600000|2024-07-27 20:03:20|57.99|57.69|57.95|57.65|58|57.7|57.95|57.65|16
1722110610000|2024-07-27 20:03:30|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|18
1722110620000|2024-07-27 20:03:40|57.98|57.68|57.98|57.68|57.98|57.68|57.96|57.66|13
1722110630000|2024-07-27 20:03:50|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|18
1722110640000|2024-07-27 20:04:00|57.99|57.69|57.96|57.66|57.99|57.69|57.95|57.65|14
1722110650000|2024-07-27 20:04:10|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|7
1722110660000|2024-07-27 20:04:20|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|7
1722110670000|2024-07-27 20:04:30|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|6
1722110680000|2024-07-27 20:04:40|57.93|57.63|57.96|57.66|57.96|57.66|57.91|57.61|13
1722110690000|2024-07-27 20:04:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1722110700000|2024-07-27 20:05:00|57.96|57.66|57.94|57.64|57.97|57.67|57.94|57.64|6
1722110710000|2024-07-27 20:05:10|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|6
1722110720000|2024-07-27 20:05:20|57.94|57.64|57.92|57.62|57.95|57.65|57.91|57.61|10
1722110730000|2024-07-27 20:05:30|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|16
1722110740000|2024-07-27 20:05:40|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|6
1722110750000|2024-07-27 20:05:50|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|11
1722110760000|2024-07-27 20:06:00|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|6
1722110770000|2024-07-27 20:06:10|57.85|57.55|57.82|57.52|57.86|57.56|57.81|57.51|8
1722110780000|2024-07-27 20:06:20|57.81|57.51|57.83|57.53|57.84|57.54|57.81|57.51|10
1722110790000|2024-07-27 20:06:30|57.82|57.52|57.81|57.51|57.83|57.53|57.8|57.5|12
1722110800000|2024-07-27 20:06:40|57.8|57.5|57.77|57.47|57.81|57.51|57.76|57.46|10
1722110810000|2024-07-27 20:06:50|57.78|57.48|57.8|57.5|57.81|57.51|57.76|57.46|17
1722110820000|2024-07-27 20:07:00|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|8
1722110830000|2024-07-27 20:07:10|57.78|57.48|57.81|57.51|57.82|57.52|57.78|57.48|9
1722110840000|2024-07-27 20:07:20|57.82|57.52|57.84|57.54|57.85|57.55|57.81|57.51|9
1722110850000|2024-07-27 20:07:30|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1722110860000|2024-07-27 20:07:40|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1722110870000|2024-07-27 20:07:50|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722110880000|2024-07-27 20:08:00|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722110890000|2024-07-27 20:08:10|57.85|57.55|57.85|57.55|57.88|57.58|57.85|57.55|6
1722110900000|2024-07-27 20:08:20|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|11
1722110910000|2024-07-27 20:08:30|57.88|57.58|57.88|57.58|57.88|57.58|57.85|57.55|12
1722110920000|2024-07-27 20:08:40|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|13
1722110930000|2024-07-27 20:08:50|57.87|57.57|57.91|57.61|57.91|57.61|57.86|57.56|9
1722110940000|2024-07-27 20:09:00|57.9|57.6|57.9|57.6|57.91|57.61|57.88|57.58|9
1722110950000|2024-07-27 20:09:10|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|5
1722110960000|2024-07-27 20:09:20|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|5
1722110970000|2024-07-27 20:09:30|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|7
1722110980000|2024-07-27 20:09:40|57.88|57.58|57.89|57.59|57.9|57.6|57.87|57.57|9
1722110990000|2024-07-27 20:09:50|57.88|57.58|57.88|57.58|57.89|57.59|57.86|57.56|12
1722111000000|2024-07-27 20:10:00|57.89|57.59|57.89|57.59|57.89|57.59|57.87|57.57|9
1722111010000|2024-07-27 20:10:10|57.88|57.58|57.88|57.58|57.89|57.59|57.86|57.56|16
1722111020000|2024-07-27 20:10:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|10
1722111030000|2024-07-27 20:10:30|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|10
1722111040000|2024-07-27 20:10:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722111050000|2024-07-27 20:10:50|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722111060000|2024-07-27 20:11:00|57.85|57.55|57.79|57.49|57.85|57.55|57.79|57.49|12
1722111070000|2024-07-27 20:11:10|57.78|57.48|57.85|57.55|57.85|57.55|57.78|57.48|13
1722111080000|2024-07-27 20:11:20|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|11
1722111090000|2024-07-27 20:11:30|57.81|57.51|57.75|57.45|57.82|57.52|57.75|57.45|12
1722111100000|2024-07-27 20:11:40|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|14
1722111110000|2024-07-27 20:11:50|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|15
1722111120000|2024-07-27 20:12:00|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|8
1722111130000|2024-07-27 20:12:10|57.75|57.45|57.69|57.39|57.75|57.45|57.69|57.39|9
1722111140000|2024-07-27 20:12:20|57.68|57.38|57.64|57.34|57.68|57.38|57.63|57.33|16
1722111150000|2024-07-27 20:12:30|57.63|57.33|57.6|57.3|57.64|57.34|57.59|57.29|11
1722111160000|2024-07-27 20:12:40|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|3
1722111170000|2024-07-27 20:12:50|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|11
1722111180000|2024-07-27 20:13:00|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|7
1722111190000|2024-07-27 20:13:10|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722111200000|2024-07-27 20:13:20|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|8
1722111210000|2024-07-27 20:13:30|57.55|57.25|57.55|57.25|57.57|57.27|57.54|57.24|9
1722111220000|2024-07-27 20:13:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|12
1722111230000|2024-07-27 20:13:50|57.56|57.26|57.58|57.28|57.58|57.28|57.54|57.24|15
1722111240000|2024-07-27 20:14:00|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|14
1722111250000|2024-07-27 20:14:10|57.6|57.3|57.59|57.29|57.6|57.3|57.56|57.26|18
1722111260000|2024-07-27 20:14:20|57.61|57.31|57.62|57.32|57.62|57.32|57.59|57.29|10
1722111270000|2024-07-27 20:14:30|57.61|57.31|57.67|57.37|57.68|57.38|57.61|57.31|9
1722111280000|2024-07-27 20:14:40|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|5
1722111290000|2024-07-27 20:14:50|57.7|57.4|57.7|57.4|57.71|57.41|57.68|57.38|9
1722111300000|2024-07-27 20:15:00|57.69|57.39|57.64|57.34|57.69|57.39|57.62|57.32|15
1722111310000|2024-07-27 20:15:10|57.65|57.35|57.59|57.29|57.67|57.37|57.59|57.29|15
1722111320000|2024-07-27 20:15:20|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|13
1722111330000|2024-07-27 20:15:30|57.55|57.25|57.52|57.22|57.55|57.25|57.49|57.19|13
1722111340000|2024-07-27 20:15:40|57.53|57.23|57.55|57.25|57.55|57.25|57.5|57.2|11
1722111350000|2024-07-27 20:15:50|57.56|57.26|57.62|57.32|57.62|57.32|57.56|57.26|7
1722111360000|2024-07-27 20:16:00|57.65|57.35|57.7|57.4|57.71|57.41|57.65|57.35|22
1722111370000|2024-07-27 20:16:10|57.71|57.41|57.79|57.49|57.79|57.49|57.71|57.41|13
1722111380000|2024-07-27 20:16:20|57.78|57.48|57.83|57.53|57.83|57.53|57.78|57.48|18
1722111390000|2024-07-27 20:16:30|57.82|57.52|57.83|57.53|57.83|57.53|57.79|57.49|21
1722111400000|2024-07-27 20:16:40|57.84|57.54|57.89|57.59|57.89|57.59|57.82|57.52|20
1722111410000|2024-07-27 20:16:50|57.9|57.6|57.89|57.59|57.9|57.6|57.87|57.57|20
1722111420000|2024-07-27 20:17:00|57.88|57.58|57.78|57.48|57.88|57.58|57.78|57.48|25
1722111430000|2024-07-27 20:17:10|57.79|57.49|57.72|57.42|57.79|57.49|57.72|57.42|17
1722111440000|2024-07-27 20:17:20|57.71|57.41|57.71|57.41|57.73|57.43|57.69|57.39|14
1722111450000|2024-07-27 20:17:30|57.7|57.4|57.77|57.47|57.78|57.48|57.7|57.4|11
1722111460000|2024-07-27 20:17:40|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|19
1722111470000|2024-07-27 20:17:50|57.77|57.47|57.79|57.49|57.79|57.49|57.75|57.45|15
1722111480000|2024-07-27 20:18:00|57.78|57.48|57.79|57.49|57.8|57.5|57.76|57.46|10
1722111490000|2024-07-27 20:18:10|57.8|57.5|57.78|57.48|57.82|57.52|57.78|57.48|9
1722111500000|2024-07-27 20:18:20|57.77|57.47|57.77|57.47|57.79|57.49|57.77|57.47|11
1722111510000|2024-07-27 20:18:30|57.78|57.48|57.77|57.47|57.79|57.49|57.76|57.46|11
1722111520000|2024-07-27 20:18:40|57.76|57.46|57.74|57.44|57.76|57.46|57.73|57.43|4
1722111530000|2024-07-27 20:18:50|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|7
1722111540000|2024-07-27 20:19:00|57.73|57.43|57.74|57.44|57.78|57.48|57.72|57.42|17
1722111550000|2024-07-27 20:19:10|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|14
1722111560000|2024-07-27 20:19:20|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|9
1722111570000|2024-07-27 20:19:30|57.79|57.49|57.84|57.54|57.86|57.56|57.79|57.49|14
1722111580000|2024-07-27 20:19:40|57.83|57.53|57.85|57.55|57.86|57.56|57.83|57.53|13
1722111590000|2024-07-27 20:19:50|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|7
1722111600000|2024-07-27 20:20:00|57.81|57.51|57.82|57.52|57.83|57.53|57.79|57.49|12
1722111610000|2024-07-27 20:20:10|57.83|57.53|57.81|57.51|57.86|57.56|57.81|57.51|15
1722111620000|2024-07-27 20:20:20|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|9
1722111630000|2024-07-27 20:20:30|57.79|57.49|57.76|57.46|57.8|57.5|57.76|57.46|13
1722111640000|2024-07-27 20:20:40|57.75|57.45|57.69|57.39|57.76|57.46|57.68|57.38|18
1722111650000|2024-07-27 20:20:50|57.68|57.38|57.64|57.34|57.68|57.38|57.63|57.33|22
1722111660000|2024-07-27 20:21:00|57.63|57.33|57.6|57.3|57.69|57.39|57.6|57.3|19
1722111670000|2024-07-27 20:21:10|57.61|57.31|57.51|57.21|57.61|57.31|57.49|57.19|23
1722111680000|2024-07-27 20:21:20|57.49|57.19|57.47|57.17|57.49|57.19|57.44|57.14|22
1722111690000|2024-07-27 20:21:30|57.48|57.18|57.47|57.17|57.51|57.21|57.47|57.17|17
1722111700000|2024-07-27 20:21:40|57.48|57.18|57.48|57.18|57.5|57.2|57.46|57.16|23
1722111710000|2024-07-27 20:21:50|57.5|57.2|57.55|57.25|57.56|57.26|57.5|57.2|10
1722111720000|2024-07-27 20:22:00|57.56|57.26|57.56|57.26|57.58|57.28|57.52|57.22|20
1722111730000|2024-07-27 20:22:10|57.55|57.25|57.51|57.21|57.59|57.29|57.51|57.21|17
1722111740000|2024-07-27 20:22:20|57.5|57.2|57.4|57.1|57.5|57.2|57.38|57.08|21
1722111750000|2024-07-27 20:22:30|57.41|57.11|57.47|57.17|57.49|57.19|57.41|57.11|23
1722111760000|2024-07-27 20:22:40|57.46|57.16|57.39|57.09|57.46|57.16|57.39|57.09|16
1722111770000|2024-07-27 20:22:50|57.38|57.08|57.41|57.11|57.41|57.11|57.36|57.06|17
1722111780000|2024-07-27 20:23:00|57.4|57.1|57.28|56.98|57.4|57.1|57.28|56.98|20
1722111790000|2024-07-27 20:23:10|57.26|56.96|57.27|56.97|57.27|56.97|57.22|56.92|19
1722111800000|2024-07-27 20:23:20|57.28|56.98|57.22|56.92|57.28|56.98|57.21|56.91|15
1722111810000|2024-07-27 20:23:30|57.21|56.91|57.29|56.99|57.29|56.99|57.2|56.9|16
1722111820000|2024-07-27 20:23:40|57.28|56.98|57.33|57.03|57.34|57.04|57.28|56.98|16
1722111830000|2024-07-27 20:23:50|57.32|57.02|57.31|57.01|57.33|57.03|57.29|56.99|22
1722111840000|2024-07-27 20:24:00|57.32|57.02|57.39|57.09|57.39|57.09|57.32|57.02|22
1722111850000|2024-07-27 20:24:10|57.38|57.08|57.33|57.03|57.4|57.1|57.33|57.03|19
1722111860000|2024-07-27 20:24:20|57.31|57.01|57.29|56.99|57.32|57.02|57.28|56.98|17
1722111870000|2024-07-27 20:24:30|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|14
1722111880000|2024-07-27 20:24:40|57.29|56.99|57.32|57.02|57.32|57.02|57.28|56.98|15
1722111890000|2024-07-27 20:24:50|57.31|57.01|57.31|57.01|57.32|57.02|57.29|56.99|16
1722111900000|2024-07-27 20:25:00|57.32|57.02|57.29|56.99|57.34|57.04|57.28|56.98|21
1722111910000|2024-07-27 20:25:10|57.27|56.97|57.19|56.89|57.27|56.97|57.16|56.86|23
1722111920000|2024-07-27 20:25:20|57.21|56.91|57.08|56.78|57.21|56.91|57.08|56.78|22
1722111930000|2024-07-27 20:25:30|57.06|56.76|57.12|56.82|57.16|56.86|57.03|56.73|21
1722111940000|2024-07-27 20:25:40|57.13|56.83|57.15|56.85|57.17|56.87|57.1|56.8|13
1722111950000|2024-07-27 20:25:50|57.16|56.86|57.17|56.87|57.21|56.91|57.16|56.86|18
1722111960000|2024-07-27 20:26:00|57.18|56.88|57.26|56.96|57.3|57|57.18|56.88|19
1722111970000|2024-07-27 20:26:10|57.24|56.94|57.31|57.01|57.31|57.01|57.23|56.93|22
1722111980000|2024-07-27 20:26:20|57.3|57|57.32|57.02|57.33|57.03|57.29|56.99|18
1722111990000|2024-07-27 20:26:30|57.33|57.03|57.44|57.14|57.44|57.14|57.3|57|20
1722112000000|2024-07-27 20:26:40|57.45|57.15|57.53|57.23|57.54|57.24|57.45|57.15|19
1722112010000|2024-07-27 20:26:50|57.54|57.24|57.44|57.14|57.54|57.24|57.42|57.12|15
1722112020000|2024-07-27 20:27:00|57.42|57.12|57.38|57.08|57.43|57.13|57.37|57.07|19
1722112030000|2024-07-27 20:27:10|57.37|57.07|57.39|57.09|57.42|57.12|57.36|57.06|24
1722112040000|2024-07-27 20:27:20|57.4|57.1|57.48|57.18|57.48|57.18|57.39|57.09|20
1722112050000|2024-07-27 20:27:30|57.47|57.17|57.4|57.1|57.47|57.17|57.39|57.09|19
1722112060000|2024-07-27 20:27:40|57.41|57.11|57.45|57.15|57.46|57.16|57.41|57.11|18
1722112070000|2024-07-27 20:27:50|57.46|57.16|57.51|57.21|57.51|57.21|57.46|57.16|11
1722112080000|2024-07-27 20:28:00|57.5|57.2|57.57|57.27|57.61|57.31|57.5|57.2|17
1722112090000|2024-07-27 20:28:10|57.58|57.28|57.57|57.27|57.59|57.29|57.51|57.21|22
1722112100000|2024-07-27 20:28:20|57.58|57.28|57.52|57.22|57.59|57.29|57.51|57.21|18
1722112110000|2024-07-27 20:28:30|57.51|57.21|57.57|57.27|57.58|57.28|57.51|57.21|11
1722112120000|2024-07-27 20:28:40|57.58|57.28|57.57|57.27|57.59|57.29|57.55|57.25|10
1722112130000|2024-07-27 20:28:50|57.58|57.28|57.55|57.25|57.58|57.28|57.54|57.24|15
1722112140000|2024-07-27 20:29:00|57.56|57.26|57.53|57.23|57.56|57.26|57.5|57.2|23
1722112150000|2024-07-27 20:29:10|57.52|57.22|57.6|57.3|57.61|57.31|57.51|57.21|20
1722112160000|2024-07-27 20:29:20|57.61|57.31|57.6|57.3|57.61|57.31|57.58|57.28|13
1722112170000|2024-07-27 20:29:30|57.61|57.31|57.7|57.4|57.7|57.4|57.61|57.31|11
1722112180000|2024-07-27 20:29:40|57.69|57.39|57.7|57.4|57.73|57.43|57.68|57.38|16
1722112190000|2024-07-27 20:29:50|57.71|57.41|57.75|57.45|57.77|57.47|57.7|57.4|16
1722112200000|2024-07-27 20:30:00|57.74|57.44|57.71|57.41|57.77|57.47|57.7|57.4|22
1722112210000|2024-07-27 20:30:10|57.7|57.4|57.77|57.47|57.77|57.47|57.67|57.37|18
1722112220000|2024-07-27 20:30:20|57.76|57.46|57.86|57.56|57.87|57.57|57.76|57.46|19
1722112230000|2024-07-27 20:30:30|57.83|57.53|57.85|57.55|57.88|57.58|57.83|57.53|21
1722112240000|2024-07-27 20:30:40|57.86|57.56|57.89|57.59|57.9|57.6|57.85|57.55|19
1722112250000|2024-07-27 20:30:50|57.88|57.58|57.82|57.52|57.89|57.59|57.81|57.51|18
1722112260000|2024-07-27 20:31:00|57.83|57.53|57.83|57.53|57.88|57.58|57.82|57.52|19
1722112270000|2024-07-27 20:31:10|57.82|57.52|57.77|57.47|57.82|57.52|57.75|57.45|23
1722112280000|2024-07-27 20:31:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|13
1722112290000|2024-07-27 20:31:30|57.77|57.47|57.72|57.42|57.77|57.47|57.71|57.41|24
1722112300000|2024-07-27 20:31:40|57.7|57.4|57.76|57.46|57.76|57.46|57.69|57.39|17
1722112310000|2024-07-27 20:31:50|57.75|57.45|57.78|57.48|57.78|57.48|57.71|57.41|16
1722112320000|2024-07-27 20:32:00|57.77|57.47|57.67|57.37|57.77|57.47|57.67|57.37|18
1722112330000|2024-07-27 20:32:10|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|18
1722112340000|2024-07-27 20:32:20|57.66|57.36|57.71|57.41|57.75|57.45|57.65|57.35|24
1722112350000|2024-07-27 20:32:30|57.7|57.4|57.76|57.46|57.77|57.47|57.7|57.4|23
1722112360000|2024-07-27 20:32:40|57.77|57.47|57.71|57.41|57.77|57.47|57.71|57.41|24
1722112370000|2024-07-27 20:32:50|57.7|57.4|57.67|57.37|57.72|57.42|57.67|57.37|12
1722112380000|2024-07-27 20:33:00|57.68|57.38|57.75|57.45|57.75|57.45|57.66|57.36|19
1722112390000|2024-07-27 20:33:10|57.72|57.42|57.68|57.38|57.72|57.42|57.66|57.36|18
1722112400000|2024-07-27 20:33:20|57.66|57.36|57.65|57.35|57.69|57.39|57.64|57.34|19
1722112410000|2024-07-27 20:33:30|57.66|57.36|57.6|57.3|57.66|57.36|57.6|57.3|15
1722112420000|2024-07-27 20:33:40|57.61|57.31|57.64|57.34|57.66|57.36|57.61|57.31|13
1722112430000|2024-07-27 20:33:50|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|21
1722112440000|2024-07-27 20:34:00|57.67|57.37|57.67|57.37|57.7|57.4|57.66|57.36|15
1722112450000|2024-07-27 20:34:10|57.66|57.36|57.68|57.38|57.7|57.4|57.66|57.36|13
1722112460000|2024-07-27 20:34:20|57.67|57.37|57.66|57.36|57.68|57.38|57.65|57.35|15
1722112470000|2024-07-27 20:34:30|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|14
1722112480000|2024-07-27 20:34:40|57.7|57.4|57.71|57.41|57.75|57.45|57.7|57.4|18
1722112490000|2024-07-27 20:34:50|57.72|57.42|57.73|57.43|57.73|57.43|57.69|57.39|13
1722112500000|2024-07-27 20:35:00|57.72|57.42|57.71|57.41|57.75|57.45|57.69|57.39|17
1722112510000|2024-07-27 20:35:10|57.72|57.42|57.72|57.42|57.74|57.44|57.69|57.39|14
1722112520000|2024-07-27 20:35:20|57.71|57.41|57.74|57.44|57.75|57.45|57.69|57.39|13
1722112530000|2024-07-27 20:35:30|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|11
1722112540000|2024-07-27 20:35:40|57.76|57.46|57.75|57.45|57.78|57.48|57.74|57.44|13
1722112550000|2024-07-27 20:35:50|57.74|57.44|57.7|57.4|57.75|57.45|57.68|57.38|15
1722112560000|2024-07-27 20:36:00|57.72|57.42|57.77|57.47|57.78|57.48|57.72|57.42|16
1722112570000|2024-07-27 20:36:10|57.78|57.48|57.77|57.47|57.78|57.48|57.75|57.45|16
1722112580000|2024-07-27 20:36:20|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|14
1722112590000|2024-07-27 20:36:30|57.77|57.47|57.76|57.46|57.79|57.49|57.76|57.46|10
1722112600000|2024-07-27 20:36:40|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|9
1722112620000|2024-07-27 20:37:00|57.77|57.47|57.73|57.43|57.78|57.48|57.72|57.42|17
1722112630000|2024-07-27 20:37:10|57.76|57.46|57.75|57.45|57.78|57.48|57.71|57.41|25
1722112640000|2024-07-27 20:37:20|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|11
1722112650000|2024-07-27 20:37:30|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|13
1722112660000|2024-07-27 20:37:40|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|6
1722112670000|2024-07-27 20:37:50|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|8
1722112680000|2024-07-27 20:38:00|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|11
1722112690000|2024-07-27 20:38:10|57.76|57.46|57.78|57.48|57.8|57.5|57.76|57.46|14
1722112700000|2024-07-27 20:38:20|57.79|57.49|57.79|57.49|57.8|57.5|57.77|57.47|9
1722112710000|2024-07-27 20:38:30|57.8|57.5|57.76|57.46|57.8|57.5|57.75|57.45|17
1722112720000|2024-07-27 20:38:40|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|6
1722112730000|2024-07-27 20:38:50|57.77|57.47|57.71|57.41|57.77|57.47|57.71|57.41|14
1722112740000|2024-07-27 20:39:00|57.7|57.4|57.66|57.36|57.71|57.41|57.66|57.36|11
1722112750000|2024-07-27 20:39:10|57.65|57.35|57.62|57.32|57.66|57.36|57.62|57.32|14
1722112760000|2024-07-27 20:39:20|57.61|57.31|57.6|57.3|57.65|57.35|57.6|57.3|17
1722112770000|2024-07-27 20:39:30|57.61|57.31|57.58|57.28|57.61|57.31|57.57|57.27|11
1722112780000|2024-07-27 20:39:40|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|7
1722112790000|2024-07-27 20:39:50|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|6
1722112800000|2024-07-27 20:40:00|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|11
1722112810000|2024-07-27 20:40:10|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|9
1722112820000|2024-07-27 20:40:20|57.56|57.26|57.49|57.19|57.56|57.26|57.49|57.19|17
1722112830000|2024-07-27 20:40:30|57.5|57.2|57.45|57.15|57.5|57.2|57.45|57.15|10
1722112840000|2024-07-27 20:40:40|57.44|57.14|57.45|57.15|57.48|57.18|57.44|57.14|11
1722112850000|2024-07-27 20:40:50|57.44|57.14|57.49|57.19|57.49|57.19|57.44|57.14|14
1722112860000|2024-07-27 20:41:00|57.5|57.2|57.54|57.24|57.56|57.26|57.5|57.2|10
1722112870000|2024-07-27 20:41:10|57.56|57.26|57.52|57.22|57.56|57.26|57.51|57.21|11
1722112880000|2024-07-27 20:41:20|57.53|57.23|57.49|57.19|57.55|57.25|57.48|57.18|13
1722112890000|2024-07-27 20:41:30|57.5|57.2|57.55|57.25|57.55|57.25|57.48|57.18|11
1722112900000|2024-07-27 20:41:40|57.56|57.26|57.55|57.25|57.57|57.27|57.54|57.24|10
1722112910000|2024-07-27 20:41:50|57.54|57.24|57.5|57.2|57.56|57.26|57.5|57.2|12
1722112920000|2024-07-27 20:42:00|57.51|57.21|57.55|57.25|57.55|57.25|57.51|57.21|7
1722112930000|2024-07-27 20:42:10|57.52|57.22|57.56|57.26|57.56|57.26|57.5|57.2|12
1722112940000|2024-07-27 20:42:20|57.55|57.25|57.51|57.21|57.55|57.25|57.51|57.21|12
1722112950000|2024-07-27 20:42:30|57.5|57.2|57.51|57.21|57.55|57.25|57.5|57.2|16
1722112960000|2024-07-27 20:42:40|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|4
1722112970000|2024-07-27 20:42:50|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|8
1722112980000|2024-07-27 20:43:00|57.51|57.21|57.5|57.2|57.51|57.21|57.48|57.18|9
1722112990000|2024-07-27 20:43:10|57.49|57.19|57.55|57.25|57.56|57.26|57.49|57.19|13
1722113000000|2024-07-27 20:43:20|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|8
1722113010000|2024-07-27 20:43:30|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|9
1722113020000|2024-07-27 20:43:40|57.55|57.25|57.51|57.21|57.56|57.26|57.51|57.21|7
1722113030000|2024-07-27 20:43:50|57.52|57.22|57.56|57.26|57.56|57.26|57.52|57.22|8
1722113040000|2024-07-27 20:44:00|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|7
1722113050000|2024-07-27 20:44:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722113060000|2024-07-27 20:44:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1722113070000|2024-07-27 20:44:30|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|6
1722113080000|2024-07-27 20:44:40|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722113090000|2024-07-27 20:44:50|57.6|57.3|57.66|57.36|57.66|57.36|57.59|57.29|12
1722113100000|2024-07-27 20:45:00|57.67|57.37|57.65|57.35|57.7|57.4|57.62|57.32|21
1722113110000|2024-07-27 20:45:10|57.66|57.36|57.67|57.37|57.69|57.39|57.6|57.3|24
1722113120000|2024-07-27 20:45:20|57.68|57.38|57.73|57.43|57.74|57.44|57.66|57.36|18
1722113130000|2024-07-27 20:45:30|57.74|57.44|57.87|57.57|57.87|57.57|57.74|57.44|22
1722113140000|2024-07-27 20:45:40|57.86|57.56|57.84|57.54|57.89|57.59|57.79|57.49|27
1722113150000|2024-07-27 20:45:50|57.85|57.55|57.84|57.54|57.89|57.59|57.81|57.51|23
1722113160000|2024-07-27 20:46:00|57.83|57.53|57.86|57.56|57.86|57.56|57.78|57.48|21
1722113170000|2024-07-27 20:46:10|57.87|57.57|57.8|57.5|57.88|57.58|57.78|57.48|27
1722113180000|2024-07-27 20:46:20|57.79|57.49|57.88|57.58|57.89|57.59|57.79|57.49|26
1722113190000|2024-07-27 20:46:30|57.89|57.59|57.88|57.58|57.89|57.59|57.85|57.55|21
1722113200000|2024-07-27 20:46:40|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|13
1722113210000|2024-07-27 20:46:50|57.86|57.56|57.83|57.53|57.86|57.56|57.75|57.45|22
1722113220000|2024-07-27 20:47:00|57.8|57.5|57.79|57.49|57.8|57.5|57.74|57.44|24
1722113230000|2024-07-27 20:47:10|57.8|57.5|57.84|57.54|57.88|57.58|57.79|57.49|28
1722113240000|2024-07-27 20:47:20|57.83|57.53|57.84|57.54|57.86|57.56|57.79|57.49|24
1722113250000|2024-07-27 20:47:30|57.85|57.55|57.77|57.47|57.85|57.55|57.76|57.46|20
1722113260000|2024-07-27 20:47:40|57.76|57.46|57.73|57.43|57.76|57.46|57.73|57.43|14
1722113270000|2024-07-27 20:47:50|57.74|57.44|57.64|57.34|57.74|57.44|57.64|57.34|13
1722113280000|2024-07-27 20:48:00|57.63|57.33|57.66|57.36|57.66|57.36|57.58|57.28|22
1722113290000|2024-07-27 20:48:10|57.67|57.37|57.66|57.36|57.71|57.41|57.66|57.36|18
1722113300000|2024-07-27 20:48:20|57.67|57.37|57.7|57.4|57.72|57.42|57.63|57.33|23
1722113310000|2024-07-27 20:48:30|57.71|57.41|57.69|57.39|57.73|57.43|57.69|57.39|14
1722113320000|2024-07-27 20:48:40|57.68|57.38|57.63|57.33|57.68|57.38|57.63|57.33|19
1722113330000|2024-07-27 20:48:50|57.62|57.32|57.67|57.37|57.67|57.37|57.62|57.32|19
1722113340000|2024-07-27 20:49:00|57.66|57.36|57.59|57.29|57.67|57.37|57.57|57.27|20
1722113350000|2024-07-27 20:49:10|57.6|57.3|57.57|57.27|57.6|57.3|57.49|57.19|22
1722113360000|2024-07-27 20:49:20|57.58|57.28|57.46|57.16|57.6|57.3|57.46|57.16|21
1722113370000|2024-07-27 20:49:30|57.45|57.15|57.4|57.1|57.45|57.15|57.37|57.07|18
1722113380000|2024-07-27 20:49:40|57.42|57.12|57.45|57.15|57.5|57.2|57.42|57.12|19
1722113390000|2024-07-27 20:49:50|57.44|57.14|57.4|57.1|57.46|57.16|57.4|57.1|19
1722113400000|2024-07-27 20:50:00|57.41|57.11|57.53|57.23|57.53|57.23|57.41|57.11|24
1722113410000|2024-07-27 20:50:10|57.54|57.24|57.57|57.27|57.59|57.29|57.54|57.24|18
1722113420000|2024-07-27 20:50:20|57.58|57.28|57.51|57.21|57.61|57.31|57.5|57.2|24
1722113430000|2024-07-27 20:50:30|57.5|57.2|57.45|57.15|57.5|57.2|57.44|57.14|21
1722113440000|2024-07-27 20:50:40|57.44|57.14|57.45|57.15|57.45|57.15|57.4|57.1|12
1722113450000|2024-07-27 20:50:50|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|10
1722113460000|2024-07-27 20:51:00|57.48|57.18|57.57|57.27|57.57|57.27|57.48|57.18|18
1722113470000|2024-07-27 20:51:10|57.58|57.28|57.59|57.29|57.61|57.31|57.56|57.26|22
1722113480000|2024-07-27 20:51:20|57.57|57.27|57.58|57.28|57.6|57.3|57.53|57.23|20
1722113490000|2024-07-27 20:51:30|57.6|57.3|57.57|57.27|57.61|57.31|57.56|57.26|20
1722113500000|2024-07-27 20:51:40|57.58|57.28|57.55|57.25|57.59|57.29|57.51|57.21|19
1722113510000|2024-07-27 20:51:50|57.54|57.24|57.56|57.26|57.57|57.27|57.53|57.23|18
1722113520000|2024-07-27 20:52:00|57.55|57.25|57.53|57.23|57.57|57.27|57.52|57.22|22
1722113530000|2024-07-27 20:52:10|57.54|57.24|57.53|57.23|57.55|57.25|57.49|57.19|19
1722113540000|2024-07-27 20:52:20|57.55|57.25|57.51|57.21|57.55|57.25|57.49|57.19|14
1722113550000|2024-07-27 20:52:30|57.52|57.22|57.6|57.3|57.61|57.31|57.52|57.22|18
1722113560000|2024-07-27 20:52:40|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|14
1722113570000|2024-07-27 20:52:50|57.56|57.26|57.58|57.28|57.59|57.29|57.56|57.26|12
1722113580000|2024-07-27 20:53:00|57.59|57.29|57.66|57.36|57.66|57.36|57.59|57.29|21
1722113590000|2024-07-27 20:53:10|57.67|57.37|57.66|57.36|57.67|57.37|57.59|57.29|26
1722113600000|2024-07-27 20:53:20|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|12
1722113610000|2024-07-27 20:53:30|57.69|57.39|57.71|57.41|57.75|57.45|57.68|57.38|21
1722113620000|2024-07-27 20:53:40|57.7|57.4|57.69|57.39|57.7|57.4|57.66|57.36|22
1722113630000|2024-07-27 20:53:50|57.7|57.4|57.81|57.51|57.82|57.52|57.68|57.38|17
1722113640000|2024-07-27 20:54:00|57.8|57.5|57.76|57.46|57.81|57.51|57.75|57.45|21
1722113650000|2024-07-27 20:54:10|57.77|57.47|57.73|57.43|57.77|57.47|57.73|57.43|18
1722113660000|2024-07-27 20:54:20|57.74|57.44|57.76|57.46|57.79|57.49|57.73|57.43|22
1722113670000|2024-07-27 20:54:30|57.74|57.44|57.76|57.46|57.78|57.48|57.73|57.43|21
1722113680000|2024-07-27 20:54:40|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|21
1722113690000|2024-07-27 20:54:50|57.77|57.47|57.78|57.48|57.79|57.49|57.76|57.46|14
1722113700000|2024-07-27 20:55:00|57.77|57.47|57.78|57.48|57.79|57.49|57.74|57.44|18
1722113710000|2024-07-27 20:55:10|57.77|57.47|57.74|57.44|57.77|57.47|57.71|57.41|19
1722113720000|2024-07-27 20:55:20|57.73|57.43|57.77|57.47|57.78|57.48|57.72|57.42|22
1722113730000|2024-07-27 20:55:30|57.76|57.46|57.77|57.47|57.78|57.48|57.76|57.46|10
1722113740000|2024-07-27 20:55:40|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|8
1722113750000|2024-07-27 20:55:50|57.76|57.46|57.76|57.46|57.77|57.47|57.74|57.44|12
1722113760000|2024-07-27 20:56:00|57.75|57.45|57.76|57.46|57.77|57.47|57.74|57.44|14
1722113770000|2024-07-27 20:56:10|57.77|57.47|57.77|57.47|57.77|57.47|57.74|57.44|11
1722113780000|2024-07-27 20:56:20|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|4
1722113790000|2024-07-27 20:56:30|57.74|57.44|57.74|57.44|57.76|57.46|57.73|57.43|14
1722113800000|2024-07-27 20:56:40|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|19
1722113810000|2024-07-27 20:56:50|57.71|57.41|57.71|57.41|57.74|57.44|57.7|57.4|16
1722113820000|2024-07-27 20:57:00|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|19
1722113830000|2024-07-27 20:57:10|57.69|57.39|57.65|57.35|57.69|57.39|57.65|57.35|15
1722113840000|2024-07-27 20:57:20|57.64|57.34|57.66|57.36|57.66|57.36|57.63|57.33|12
1722113850000|2024-07-27 20:57:30|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|15
1722113860000|2024-07-27 20:57:40|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|9
1722113870000|2024-07-27 20:57:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722113880000|2024-07-27 20:58:00|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|8
1722113890000|2024-07-27 20:58:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722113900000|2024-07-27 20:58:20|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|8
1722113910000|2024-07-27 20:58:30|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|6
1722113920000|2024-07-27 20:58:40|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1722113930000|2024-07-27 20:58:50|57.65|57.35|57.69|57.39|57.69|57.39|57.65|57.35|7
1722113940000|2024-07-27 20:59:00|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1722113950000|2024-07-27 20:59:10|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|10
1722113960000|2024-07-27 20:59:20|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|8
1722113970000|2024-07-27 20:59:30|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|7
1722113980000|2024-07-27 20:59:40|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722113990000|2024-07-27 20:59:50|57.67|57.37|57.66|57.36|57.68|57.38|57.65|57.35|8
1722114000000|2024-07-27 21:00:00|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722114010000|2024-07-27 21:00:10|57.66|57.36|57.66|57.36|57.66|57.36|57.63|57.33|16
1722114020000|2024-07-27 21:00:20|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|14
1722114030000|2024-07-27 21:00:30|57.63|57.33|57.63|57.33|57.63|57.33|57.59|57.29|7
1722114040000|2024-07-27 21:00:40|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|6
1722114050000|2024-07-27 21:00:50|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|9
1722114060000|2024-07-27 21:01:00|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|10
1722114070000|2024-07-27 21:01:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|9
1722114080000|2024-07-27 21:01:20|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|7
1722114090000|2024-07-27 21:01:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|8
1722114100000|2024-07-27 21:01:40|57.6|57.3|57.65|57.35|57.65|57.35|57.59|57.29|14
1722114110000|2024-07-27 21:01:50|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|9
1722114120000|2024-07-27 21:02:00|57.65|57.35|57.66|57.36|57.67|57.37|57.64|57.34|10
1722114130000|2024-07-27 21:02:10|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|14
1722114140000|2024-07-27 21:02:20|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|7
1722114150000|2024-07-27 21:02:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722114160000|2024-07-27 21:02:40|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|5
1722114170000|2024-07-27 21:02:50|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|7
1722114180000|2024-07-27 21:03:00|57.68|57.38|57.75|57.45|57.75|57.45|57.67|57.37|12
1722114190000|2024-07-27 21:03:10|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1722114200000|2024-07-27 21:03:20|57.77|57.47|57.76|57.46|57.79|57.49|57.76|57.46|14
1722114210000|2024-07-27 21:03:30|57.77|57.47|57.8|57.5|57.82|57.52|57.77|57.47|15
1722114220000|2024-07-27 21:03:40|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|9
1722114230000|2024-07-27 21:03:50|57.82|57.52|57.86|57.56|57.86|57.56|57.8|57.5|12
1722114240000|2024-07-27 21:04:00|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|7
1722114250000|2024-07-27 21:04:10|57.86|57.56|57.83|57.53|57.86|57.56|57.8|57.5|19
1722114260000|2024-07-27 21:04:20|57.84|57.54|57.8|57.5|57.86|57.56|57.8|57.5|14
1722114270000|2024-07-27 21:04:30|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|8
1722114280000|2024-07-27 21:04:40|57.78|57.48|57.78|57.48|57.8|57.5|57.78|57.48|8
1722114290000|2024-07-27 21:04:50|57.79|57.49|57.82|57.52|57.82|57.52|57.79|57.49|8
1722114300000|2024-07-27 21:05:00|57.81|57.51|57.83|57.53|57.83|57.53|57.78|57.48|10
1722114310000|2024-07-27 21:05:10|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|6
1722114320000|2024-07-27 21:05:20|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|7
1722114330000|2024-07-27 21:05:30|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|13
1722114340000|2024-07-27 21:05:40|57.88|57.58|57.92|57.62|57.93|57.63|57.87|57.57|11
1722114350000|2024-07-27 21:05:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|14
1722114360000|2024-07-27 21:06:00|57.93|57.63|57.96|57.66|57.97|57.67|57.93|57.63|11
1722114370000|2024-07-27 21:06:10|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|8
1722114380000|2024-07-27 21:06:20|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|4
1722114390000|2024-07-27 21:06:30|58.02|57.72|58.07|57.77|58.08|57.78|58.02|57.72|13
1722114400000|2024-07-27 21:06:40|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|6
1722114410000|2024-07-27 21:06:50|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|10
1722114420000|2024-07-27 21:07:00|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|7
1722114430000|2024-07-27 21:07:10|58.07|57.77|58.12|57.82|58.12|57.82|58.07|57.77|6
1722114440000|2024-07-27 21:07:20|58.13|57.83|58.06|57.76|58.14|57.84|58.06|57.76|14
1722114450000|2024-07-27 21:07:30|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|16
1722114460000|2024-07-27 21:07:40|58.07|57.77|58.07|57.77|58.07|57.77|58.05|57.75|13
1722114470000|2024-07-27 21:07:50|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|6
1722114480000|2024-07-27 21:08:00|58.1|57.8|58.08|57.78|58.13|57.83|58.08|57.78|15
1722114490000|2024-07-27 21:08:10|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|11
1722114500000|2024-07-27 21:08:20|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|11
1722114510000|2024-07-27 21:08:30|58.12|57.82|58.16|57.86|58.17|57.87|58.1|57.8|13
1722114520000|2024-07-27 21:08:40|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|10
1722114530000|2024-07-27 21:08:50|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|11
1722114540000|2024-07-27 21:09:00|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|14
1722114550000|2024-07-27 21:09:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|5
1722114560000|2024-07-27 21:09:20|58.15|57.85|58.15|57.85|58.18|57.88|58.15|57.85|10
1722114570000|2024-07-27 21:09:30|58.16|57.86|58.17|57.87|58.19|57.89|58.15|57.85|9
1722114580000|2024-07-27 21:09:40|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|4
1722114590000|2024-07-27 21:09:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1722114600000|2024-07-27 21:10:00|58.16|57.86|58.23|57.93|58.23|57.93|58.16|57.86|11
1722114610000|2024-07-27 21:10:10|58.24|57.94|58.3|58|58.3|58|58.23|57.93|12
1722114620000|2024-07-27 21:10:20|58.31|58.01|58.34|58.04|58.36|58.06|58.31|58.01|12
1722114630000|2024-07-27 21:10:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|8
1722114640000|2024-07-27 21:10:40|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722114650000|2024-07-27 21:10:50|58.34|58.04|58.29|57.99|58.34|58.04|58.28|57.98|7
1722114660000|2024-07-27 21:11:00|58.3|58|58.36|58.06|58.36|58.06|58.29|57.99|15
1722114670000|2024-07-27 21:11:10|58.35|58.05|58.35|58.05|58.37|58.07|58.34|58.04|14
1722114680000|2024-07-27 21:11:20|58.34|58.04|58.29|57.99|58.35|58.05|58.28|57.98|12
1722114690000|2024-07-27 21:11:30|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|13
1722114700000|2024-07-27 21:11:40|58.29|57.99|58.28|57.98|58.3|58|58.26|57.96|14
1722114710000|2024-07-27 21:11:50|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|4
1722114720000|2024-07-27 21:12:00|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|5
1722114730000|2024-07-27 21:12:10|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|18
1722114740000|2024-07-27 21:12:20|58.28|57.98|58.33|58.03|58.35|58.05|58.27|57.97|16
1722114750000|2024-07-27 21:12:30|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|8
1722114760000|2024-07-27 21:12:40|58.3|58|58.34|58.04|58.35|58.05|58.3|58|8
1722114770000|2024-07-27 21:12:50|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|8
1722114780000|2024-07-27 21:13:00|58.34|58.04|58.28|57.98|58.35|58.05|58.28|57.98|7
1722114790000|2024-07-27 21:13:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|4
1722114800000|2024-07-27 21:13:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1722114810000|2024-07-27 21:13:30|58.26|57.96|58.29|57.99|58.29|57.99|58.25|57.95|10
1722114820000|2024-07-27 21:13:40|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|14
1722114830000|2024-07-27 21:13:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722114840000|2024-07-27 21:14:00|58.28|57.98|58.31|58.01|58.31|58.01|58.27|57.97|6
1722114850000|2024-07-27 21:14:10|58.32|58.02|58.28|57.98|58.33|58.03|58.27|57.97|10
1722114860000|2024-07-27 21:14:20|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|7
1722114870000|2024-07-27 21:14:30|58.33|58.03|58.28|57.98|58.34|58.04|58.28|57.98|11
1722114880000|2024-07-27 21:14:40|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1722114890000|2024-07-27 21:14:50|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|6
1722114900000|2024-07-27 21:15:00|58.26|57.96|58.25|57.95|58.26|57.96|58.23|57.93|13
1722114910000|2024-07-27 21:15:10|58.24|57.94|58.27|57.97|58.29|57.99|58.24|57.94|18
1722114920000|2024-07-27 21:15:20|58.29|57.99|58.34|58.04|58.34|58.04|58.28|57.98|15
1722114930000|2024-07-27 21:15:30|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|12
1722114940000|2024-07-27 21:15:40|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|7
1722114950000|2024-07-27 21:15:50|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|10
1722114960000|2024-07-27 21:16:00|58.27|57.97|58.27|57.97|58.3|58|58.27|57.97|11
1722114970000|2024-07-27 21:16:10|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|5
1722114980000|2024-07-27 21:16:20|58.29|57.99|58.35|58.05|58.35|58.05|58.28|57.98|17
1722114990000|2024-07-27 21:16:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|12
1722115000000|2024-07-27 21:16:40|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722115010000|2024-07-27 21:16:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722115020000|2024-07-27 21:17:00|58.34|58.04|58.34|58.04|58.34|58.04|58.29|57.99|12
1722115030000|2024-07-27 21:17:10|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|6
1722115040000|2024-07-27 21:17:20|58.32|58.02|58.34|58.04|58.35|58.05|58.3|58|7
1722115050000|2024-07-27 21:17:30|58.33|58.03|58.26|57.96|58.33|58.03|58.26|57.96|13
1722115060000|2024-07-27 21:17:40|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|8
1722115070000|2024-07-27 21:17:50|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|15
1722115080000|2024-07-27 21:18:00|58.26|57.96|58.29|57.99|58.33|58.03|58.26|57.96|18
1722115090000|2024-07-27 21:18:10|58.3|58|58.26|57.96|58.31|58.01|58.26|57.96|13
1722115100000|2024-07-27 21:18:20|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|7
1722115110000|2024-07-27 21:18:30|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|10
1722115120000|2024-07-27 21:18:40|58.22|57.92|58.2|57.9|58.24|57.94|58.19|57.89|13
1722115130000|2024-07-27 21:18:50|58.19|57.89|58.16|57.86|58.2|57.9|58.16|57.86|13
1722115140000|2024-07-27 21:19:00|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|14
1722115150000|2024-07-27 21:19:10|58.17|57.87|58.25|57.95|58.25|57.95|58.16|57.86|13
1722115160000|2024-07-27 21:19:20|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|7
1722115170000|2024-07-27 21:19:30|58.21|57.91|58.2|57.9|58.22|57.92|58.18|57.88|15
1722115180000|2024-07-27 21:19:40|58.21|57.91|58.18|57.88|58.25|57.95|58.18|57.88|11
1722115190000|2024-07-27 21:19:50|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|5
1722115200000|2024-07-27 21:20:00|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|7
1722115210000|2024-07-27 21:20:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|5
1722115220000|2024-07-27 21:20:20|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|8
1722115230000|2024-07-27 21:20:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722115240000|2024-07-27 21:20:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722115250000|2024-07-27 21:20:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|5
1722115260000|2024-07-27 21:21:00|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722115270000|2024-07-27 21:21:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722115280000|2024-07-27 21:21:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|11
1722115290000|2024-07-27 21:21:30|58.18|57.88|58.18|57.88|58.18|57.88|58.16|57.86|5
1722115300000|2024-07-27 21:21:40|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1722115310000|2024-07-27 21:21:50|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|4
1722115320000|2024-07-27 21:22:00|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1722115330000|2024-07-27 21:22:10|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722115340000|2024-07-27 21:22:20|58.21|57.91|58.35|58.05|58.36|58.06|58.21|57.91|9
1722115350000|2024-07-27 21:22:30|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|5
1722115360000|2024-07-27 21:22:40|58.37|58.07|58.42|58.12|58.42|58.12|58.36|58.06|9
1722115370000|2024-07-27 21:22:50|58.43|58.13|58.42|58.12|58.43|58.13|58.4|58.1|17
1722115380000|2024-07-27 21:23:00|58.43|58.13|58.41|58.11|58.43|58.13|58.4|58.1|11
1722115390000|2024-07-27 21:23:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1722115400000|2024-07-27 21:23:20|58.39|58.09|58.38|58.08|58.4|58.1|58.37|58.07|11
1722115410000|2024-07-27 21:23:30|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|6
1722115420000|2024-07-27 21:23:40|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|9
1722115430000|2024-07-27 21:23:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|4
1722115440000|2024-07-27 21:24:00|58.38|58.08|58.38|58.08|58.4|58.1|58.36|58.06|15
1722115450000|2024-07-27 21:24:10|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|6
1722115460000|2024-07-27 21:24:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722115470000|2024-07-27 21:24:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722115480000|2024-07-27 21:24:40|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722115490000|2024-07-27 21:24:50|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|4
1722115500000|2024-07-27 21:25:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722115510000|2024-07-27 21:25:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|8
1722115520000|2024-07-27 21:25:20|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|8
1722115530000|2024-07-27 21:25:30|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|6
1722115550000|2024-07-27 21:25:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722115560000|2024-07-27 21:26:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722115570000|2024-07-27 21:26:10|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722115590000|2024-07-27 21:26:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722115600000|2024-07-27 21:26:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722115610000|2024-07-27 21:26:50|58.35|58.05|58.37|58.07|58.37|58.07|58.33|58.03|4
1722115630000|2024-07-27 21:27:10|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|3
1722115640000|2024-07-27 21:27:20|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|10
1722115650000|2024-07-27 21:27:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722115660000|2024-07-27 21:27:40|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|7
1722115680000|2024-07-27 21:28:00|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|7
1722115690000|2024-07-27 21:28:10|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722115700000|2024-07-27 21:28:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722115710000|2024-07-27 21:28:30|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722115720000|2024-07-27 21:28:40|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|5
1722115730000|2024-07-27 21:28:50|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1722115740000|2024-07-27 21:29:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|8
1722115750000|2024-07-27 21:29:10|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|4
1722115760000|2024-07-27 21:29:20|58.38|58.08|58.38|58.08|58.38|58.08|58.36|58.06|7
1722115770000|2024-07-27 21:29:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722115780000|2024-07-27 21:29:40|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|5
1722115790000|2024-07-27 21:29:50|58.38|58.08|58.34|58.04|58.38|58.08|58.34|58.04|5
1722115800000|2024-07-27 21:30:00|58.35|58.05|58.39|58.09|58.39|58.09|58.35|58.05|3
1722115810000|2024-07-27 21:30:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722115820000|2024-07-27 21:30:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722115830000|2024-07-27 21:30:30|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|5
1722115840000|2024-07-27 21:30:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722115850000|2024-07-27 21:30:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722115860000|2024-07-27 21:31:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|8
1722115870000|2024-07-27 21:31:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722115880000|2024-07-27 21:31:20|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722115890000|2024-07-27 21:31:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722115900000|2024-07-27 21:31:40|58.38|58.08|58.38|58.08|58.38|58.08|58.36|58.06|4
1722115910000|2024-07-27 21:31:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|11
1722115920000|2024-07-27 21:32:00|58.38|58.08|58.38|58.08|58.4|58.1|58.37|58.07|13
1722115930000|2024-07-27 21:32:10|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|6
1722115940000|2024-07-27 21:32:20|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|5
1722115950000|2024-07-27 21:32:30|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722115960000|2024-07-27 21:32:40|58.4|58.1|58.46|58.16|58.46|58.16|58.39|58.09|9
1722115970000|2024-07-27 21:32:50|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|14
1722115980000|2024-07-27 21:33:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1722115990000|2024-07-27 21:33:10|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|6
1722116000000|2024-07-27 21:33:20|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|4
1722116020000|2024-07-27 21:33:40|58.5|58.2|58.54|58.24|58.54|58.24|58.49|58.19|6
1722116030000|2024-07-27 21:33:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722116040000|2024-07-27 21:34:00|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|10
1722116050000|2024-07-27 21:34:10|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|17
1722116060000|2024-07-27 21:34:20|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|8
1722116070000|2024-07-27 21:34:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722116080000|2024-07-27 21:34:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722116090000|2024-07-27 21:34:50|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722116100000|2024-07-27 21:35:00|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|4
1722116110000|2024-07-27 21:35:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722116120000|2024-07-27 21:35:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|7
1722116130000|2024-07-27 21:35:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722116140000|2024-07-27 21:35:40|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|2
1722116150000|2024-07-27 21:35:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722116220000|2024-07-27 21:37:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722116240000|2024-07-27 21:37:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722116280000|2024-07-27 21:38:00|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722116290000|2024-07-27 21:38:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722116300000|2024-07-27 21:38:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722116310000|2024-07-27 21:38:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722116320000|2024-07-27 21:38:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|11
1722116330000|2024-07-27 21:38:50|58.53|58.23|58.54|58.24|58.54|58.24|58.51|58.21|11
1722116340000|2024-07-27 21:39:00|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|13
1722116350000|2024-07-27 21:39:10|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|14
1722116360000|2024-07-27 21:39:20|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722116370000|2024-07-27 21:39:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722116380000|2024-07-27 21:39:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722116400000|2024-07-27 21:40:00|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|7
1722116410000|2024-07-27 21:40:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722116440000|2024-07-27 21:40:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722116450000|2024-07-27 21:40:50|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722116460000|2024-07-27 21:41:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722116510000|2024-07-27 21:41:50|58.43|58.13|58.46|58.16|58.47|58.17|58.43|58.13|3
1722116520000|2024-07-27 21:42:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722116530000|2024-07-27 21:42:10|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|2
1722116540000|2024-07-27 21:42:20|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722116550000|2024-07-27 21:42:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|6
1722116560000|2024-07-27 21:42:40|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|7
1722116580000|2024-07-27 21:43:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722116620000|2024-07-27 21:43:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722116630000|2024-07-27 21:43:50|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722116650000|2024-07-27 21:44:10|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|7
1722116660000|2024-07-27 21:44:20|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|5
1722116670000|2024-07-27 21:44:30|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722116680000|2024-07-27 21:44:40|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722116690000|2024-07-27 21:44:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722116700000|2024-07-27 21:45:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722116710000|2024-07-27 21:45:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722116720000|2024-07-27 21:45:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722116730000|2024-07-27 21:45:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|6
1722116740000|2024-07-27 21:45:40|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722116750000|2024-07-27 21:45:50|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1722116760000|2024-07-27 21:46:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722116770000|2024-07-27 21:46:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722116780000|2024-07-27 21:46:20|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|7
1722116790000|2024-07-27 21:46:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722116800000|2024-07-27 21:46:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1722116810000|2024-07-27 21:46:50|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|4
1722116820000|2024-07-27 21:47:00|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722116840000|2024-07-27 21:47:20|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722116850000|2024-07-27 21:47:30|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1722116860000|2024-07-27 21:47:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722116870000|2024-07-27 21:47:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722116930000|2024-07-27 21:48:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|8
1722116940000|2024-07-27 21:49:00|58.43|58.13|58.43|58.13|58.44|58.14|58.4|58.1|9
1722116950000|2024-07-27 21:49:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722117050000|2024-07-27 21:50:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722117060000|2024-07-27 21:51:00|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1722117080000|2024-07-27 21:51:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722117090000|2024-07-27 21:51:30|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722117110000|2024-07-27 21:51:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1722117120000|2024-07-27 21:52:00|58.43|58.13|58.44|58.14|58.44|58.14|58.4|58.1|4
1722117130000|2024-07-27 21:52:10|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1722117140000|2024-07-27 21:52:20|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1722117190000|2024-07-27 21:53:10|58.44|58.14|58.39|58.09|58.44|58.14|58.39|58.09|7
1722117240000|2024-07-27 21:54:00|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722117260000|2024-07-27 21:54:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|7
1722117270000|2024-07-27 21:54:30|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|7
1722117280000|2024-07-27 21:54:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722117290000|2024-07-27 21:54:50|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|11
1722117300000|2024-07-27 21:55:00|58.37|58.07|58.34|58.04|58.38|58.08|58.34|58.04|8
1722117310000|2024-07-27 21:55:10|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|11
1722117320000|2024-07-27 21:55:20|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722117330000|2024-07-27 21:55:30|58.4|58.1|58.45|58.15|58.45|58.15|58.4|58.1|12
1722117340000|2024-07-27 21:55:40|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|10
1722117350000|2024-07-27 21:55:50|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|5
1722117360000|2024-07-27 21:56:00|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|8
1722117370000|2024-07-27 21:56:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722117380000|2024-07-27 21:56:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|10
1722117390000|2024-07-27 21:56:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722117400000|2024-07-27 21:56:40|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722117410000|2024-07-27 21:56:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722117420000|2024-07-27 21:57:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722117440000|2024-07-27 21:57:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722117450000|2024-07-27 21:57:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722117460000|2024-07-27 21:57:40|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|5
1722117470000|2024-07-27 21:57:50|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722117490000|2024-07-27 21:58:10|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722117510000|2024-07-27 21:58:30|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1722117520000|2024-07-27 21:58:40|58.49|58.19|58.5|58.2|58.5|58.2|58.47|58.17|4
1722117530000|2024-07-27 21:58:50|58.51|58.21|58.57|58.27|58.57|58.27|58.51|58.21|9
1722117540000|2024-07-27 21:59:00|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|4
1722117550000|2024-07-27 21:59:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1722117560000|2024-07-27 21:59:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|3
1722117600000|2024-07-27 22:00:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|7
1722117610000|2024-07-27 22:00:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|8
1722117620000|2024-07-27 22:00:20|58.56|58.26|58.63|58.33|58.63|58.33|58.55|58.25|10
1722117630000|2024-07-27 22:00:30|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722117640000|2024-07-27 22:00:40|58.62|58.32|58.68|58.38|58.68|58.38|58.62|58.32|5
1722117650000|2024-07-27 22:00:50|58.67|58.37|58.7|58.4|58.7|58.4|58.66|58.36|4
1722117660000|2024-07-27 22:01:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722117670000|2024-07-27 22:01:10|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|6
1722117680000|2024-07-27 22:01:20|58.72|58.42|58.7|58.4|58.73|58.43|58.7|58.4|3
1722117690000|2024-07-27 22:01:30|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|5
1722117700000|2024-07-27 22:01:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722117710000|2024-07-27 22:01:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|17
1722117720000|2024-07-27 22:02:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722117730000|2024-07-27 22:02:10|58.64|58.34|58.6|58.3|58.64|58.34|58.59|58.29|11
1722117740000|2024-07-27 22:02:20|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|4
1722117750000|2024-07-27 22:02:30|58.57|58.27|58.58|58.28|58.58|58.28|58.54|58.24|8
1722117760000|2024-07-27 22:02:40|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|10
1722117770000|2024-07-27 22:02:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722117780000|2024-07-27 22:03:00|58.62|58.32|58.68|58.38|58.69|58.39|58.62|58.32|8
1722117790000|2024-07-27 22:03:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722117800000|2024-07-27 22:03:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722117810000|2024-07-27 22:03:30|58.65|58.35|58.63|58.33|58.65|58.35|58.61|58.31|6
1722117820000|2024-07-27 22:03:40|58.62|58.32|58.62|58.32|58.66|58.36|58.61|58.31|13
1722117830000|2024-07-27 22:03:50|58.61|58.31|58.61|58.31|58.62|58.32|58.58|58.28|18
1722117840000|2024-07-27 22:04:00|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|4
1722117850000|2024-07-27 22:04:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|5
1722117860000|2024-07-27 22:04:20|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|8
1722117870000|2024-07-27 22:04:30|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|11
1722117880000|2024-07-27 22:04:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|6
1722117890000|2024-07-27 22:04:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|6
1722117900000|2024-07-27 22:05:00|58.62|58.32|58.67|58.37|58.67|58.37|58.62|58.32|9
1722117910000|2024-07-27 22:05:10|58.66|58.36|58.67|58.37|58.67|58.37|58.62|58.32|12
1722117920000|2024-07-27 22:05:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|12
1722117930000|2024-07-27 22:05:30|58.66|58.36|58.63|58.33|58.67|58.37|58.63|58.33|9
1722117940000|2024-07-27 22:05:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722117950000|2024-07-27 22:05:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1722117960000|2024-07-27 22:06:00|58.61|58.31|58.63|58.33|58.63|58.33|58.58|58.28|13
1722117970000|2024-07-27 22:06:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1722117980000|2024-07-27 22:06:20|58.61|58.31|58.61|58.31|58.63|58.33|58.61|58.31|9
1722117990000|2024-07-27 22:06:30|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1722118000000|2024-07-27 22:06:40|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|8
1722118010000|2024-07-27 22:06:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722118020000|2024-07-27 22:07:00|58.62|58.32|58.67|58.37|58.67|58.37|58.62|58.32|8
1722118030000|2024-07-27 22:07:10|58.66|58.36|58.62|58.32|58.67|58.37|58.61|58.31|12
1722118040000|2024-07-27 22:07:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722118050000|2024-07-27 22:07:30|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722118060000|2024-07-27 22:07:40|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|5
1722118080000|2024-07-27 22:08:00|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722118090000|2024-07-27 22:08:10|58.62|58.32|58.61|58.31|58.62|58.32|58.6|58.3|8
1722118100000|2024-07-27 22:08:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722118110000|2024-07-27 22:08:30|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|7
1722118130000|2024-07-27 22:08:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722118140000|2024-07-27 22:09:00|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722118150000|2024-07-27 22:09:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722118160000|2024-07-27 22:09:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722118180000|2024-07-27 22:09:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1722118190000|2024-07-27 22:09:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722118200000|2024-07-27 22:10:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722118210000|2024-07-27 22:10:10|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|4
1722118220000|2024-07-27 22:10:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722118230000|2024-07-27 22:10:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722118240000|2024-07-27 22:10:40|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|8
1722118250000|2024-07-27 22:10:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|8
1722118260000|2024-07-27 22:11:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722118270000|2024-07-27 22:11:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722118310000|2024-07-27 22:11:50|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|4
1722118320000|2024-07-27 22:12:00|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|8
1722118330000|2024-07-27 22:12:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|6
1722118340000|2024-07-27 22:12:20|58.55|58.25|58.55|58.25|58.57|58.27|58.55|58.25|7
1722118350000|2024-07-27 22:12:30|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|4
1722118370000|2024-07-27 22:12:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722118400000|2024-07-27 22:13:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722118410000|2024-07-27 22:13:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722118420000|2024-07-27 22:13:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722118430000|2024-07-27 22:13:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722118450000|2024-07-27 22:14:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722118460000|2024-07-27 22:14:20|58.59|58.29|58.59|58.29|58.59|58.29|58.54|58.24|7
1722118500000|2024-07-27 22:15:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722118510000|2024-07-27 22:15:10|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|5
1722118520000|2024-07-27 22:15:20|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722118530000|2024-07-27 22:15:30|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|6
1722118540000|2024-07-27 22:15:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|3
1722118550000|2024-07-27 22:15:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722118560000|2024-07-27 22:16:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1722118570000|2024-07-27 22:16:10|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|8
1722118580000|2024-07-27 22:16:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722118590000|2024-07-27 22:16:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|5
1722118610000|2024-07-27 22:16:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722118620000|2024-07-27 22:17:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722118630000|2024-07-27 22:17:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722118640000|2024-07-27 22:17:20|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722118650000|2024-07-27 22:17:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1722118660000|2024-07-27 22:17:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|9
1722118670000|2024-07-27 22:17:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722118680000|2024-07-27 22:18:00|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1722118690000|2024-07-27 22:18:10|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|4
1722118700000|2024-07-27 22:18:20|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|6
1722118710000|2024-07-27 22:18:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722118720000|2024-07-27 22:18:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722118730000|2024-07-27 22:18:50|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|6
1722118740000|2024-07-27 22:19:00|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722118750000|2024-07-27 22:19:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722118770000|2024-07-27 22:19:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722118790000|2024-07-27 22:19:50|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|2
1722118800000|2024-07-27 22:20:00|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|5
1722118810000|2024-07-27 22:20:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1722118820000|2024-07-27 22:20:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722118850000|2024-07-27 22:20:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722118860000|2024-07-27 22:21:00|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|4
1722118870000|2024-07-27 22:21:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722118890000|2024-07-27 22:21:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|9
1722118900000|2024-07-27 22:21:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722118910000|2024-07-27 22:21:50|58.64|58.34|58.67|58.37|58.67|58.37|58.63|58.33|5
1722118940000|2024-07-27 22:22:20|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|5
1722118950000|2024-07-27 22:22:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722118960000|2024-07-27 22:22:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722118990000|2024-07-27 22:23:10|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1722119000000|2024-07-27 22:23:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1722119010000|2024-07-27 22:23:30|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|6
1722119020000|2024-07-27 22:23:40|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|7
1722119040000|2024-07-27 22:24:00|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722119050000|2024-07-27 22:24:10|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722119080000|2024-07-27 22:24:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722119090000|2024-07-27 22:24:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722119100000|2024-07-27 22:25:00|58.66|58.36|58.69|58.39|58.7|58.4|58.66|58.36|6
1722119110000|2024-07-27 22:25:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722119120000|2024-07-27 22:25:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722119130000|2024-07-27 22:25:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722119150000|2024-07-27 22:25:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722119180000|2024-07-27 22:26:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722119190000|2024-07-27 22:26:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722119220000|2024-07-27 22:27:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722119230000|2024-07-27 22:27:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722119240000|2024-07-27 22:27:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722119250000|2024-07-27 22:27:30|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|4
1722119260000|2024-07-27 22:27:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722119270000|2024-07-27 22:27:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722119280000|2024-07-27 22:28:00|58.65|58.35|58.69|58.39|58.69|58.39|58.65|58.35|2
1722119290000|2024-07-27 22:28:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1722119300000|2024-07-27 22:28:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722119320000|2024-07-27 22:28:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722119330000|2024-07-27 22:28:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722119340000|2024-07-27 22:29:00|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722119350000|2024-07-27 22:29:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722119360000|2024-07-27 22:29:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722119380000|2024-07-27 22:29:40|58.65|58.35|58.61|58.31|58.66|58.36|58.61|58.31|5
1722119410000|2024-07-27 22:30:10|58.62|58.32|58.66|58.36|58.66|58.36|58.61|58.31|7
1722119420000|2024-07-27 22:30:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722119470000|2024-07-27 22:31:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722119480000|2024-07-27 22:31:20|58.63|58.33|58.62|58.32|58.66|58.36|58.61|58.31|10
1722119500000|2024-07-27 22:31:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722119510000|2024-07-27 22:31:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722119520000|2024-07-27 22:32:00|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|4
1722119530000|2024-07-27 22:32:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722119550000|2024-07-27 22:32:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722119560000|2024-07-27 22:32:40|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|2
1722119570000|2024-07-27 22:32:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722119580000|2024-07-27 22:33:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1722119590000|2024-07-27 22:33:10|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|4
1722119610000|2024-07-27 22:33:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1722119630000|2024-07-27 22:33:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|4
1722119640000|2024-07-27 22:34:00|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722119650000|2024-07-27 22:34:10|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722119660000|2024-07-27 22:34:20|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|5
1722119680000|2024-07-27 22:34:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722119690000|2024-07-27 22:34:50|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|5
1722119700000|2024-07-27 22:35:00|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|9
1722119710000|2024-07-27 22:35:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|10
1722119720000|2024-07-27 22:35:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722119730000|2024-07-27 22:35:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722119750000|2024-07-27 22:35:50|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|10
1722119770000|2024-07-27 22:36:10|58.7|58.4|58.73|58.43|58.73|58.43|58.7|58.4|4
1722119780000|2024-07-27 22:36:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722119800000|2024-07-27 22:36:40|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722119810000|2024-07-27 22:36:50|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|4
1722119820000|2024-07-27 22:37:00|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722119830000|2024-07-27 22:37:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722119870000|2024-07-27 22:37:50|58.8|58.5|58.85|58.55|58.87|58.57|58.8|58.5|10
1722119880000|2024-07-27 22:38:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722119890000|2024-07-27 22:38:10|58.83|58.53|58.79|58.49|58.83|58.53|58.79|58.49|8
1722119900000|2024-07-27 22:38:20|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|10
1722119910000|2024-07-27 22:38:30|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|7
1722119920000|2024-07-27 22:38:40|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|8
1722119930000|2024-07-27 22:38:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722119960000|2024-07-27 22:39:20|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722119970000|2024-07-27 22:39:30|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722119980000|2024-07-27 22:39:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1722120020000|2024-07-27 22:40:20|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|5
1722120030000|2024-07-27 22:40:30|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1722120050000|2024-07-27 22:40:50|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|3
1722120070000|2024-07-27 22:41:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722120080000|2024-07-27 22:41:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722120100000|2024-07-27 22:41:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722120140000|2024-07-27 22:42:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1722120160000|2024-07-27 22:42:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722120170000|2024-07-27 22:42:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722120180000|2024-07-27 22:43:00|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722120190000|2024-07-27 22:43:10|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722120200000|2024-07-27 22:43:20|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|2
1722120210000|2024-07-27 22:43:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722120220000|2024-07-27 22:43:40|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|7
1722120230000|2024-07-27 22:43:50|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|8
1722120240000|2024-07-27 22:44:00|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|6
1722120250000|2024-07-27 22:44:10|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1722120260000|2024-07-27 22:44:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722120270000|2024-07-27 22:44:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722120280000|2024-07-27 22:44:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722120290000|2024-07-27 22:44:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722120300000|2024-07-27 22:45:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722120320000|2024-07-27 22:45:20|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722120330000|2024-07-27 22:45:30|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722120340000|2024-07-27 22:45:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722120360000|2024-07-27 22:46:00|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|3
1722120370000|2024-07-27 22:46:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722120380000|2024-07-27 22:46:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722120390000|2024-07-27 22:46:30|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1722120400000|2024-07-27 22:46:40|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|6
1722120420000|2024-07-27 22:47:00|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|2
1722120430000|2024-07-27 22:47:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722120470000|2024-07-27 22:47:50|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722120480000|2024-07-27 22:48:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|12
1722120490000|2024-07-27 22:48:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722120520000|2024-07-27 22:48:40|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722120530000|2024-07-27 22:48:50|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1722120550000|2024-07-27 22:49:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722120560000|2024-07-27 22:49:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722120590000|2024-07-27 22:49:50|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1722120600000|2024-07-27 22:50:00|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1722120610000|2024-07-27 22:50:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|5
1722120630000|2024-07-27 22:50:30|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722120640000|2024-07-27 22:50:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722120650000|2024-07-27 22:50:50|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|4
1722120660000|2024-07-27 22:51:00|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|6
1722120670000|2024-07-27 22:51:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722120680000|2024-07-27 22:51:20|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722120690000|2024-07-27 22:51:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722120700000|2024-07-27 22:51:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722120710000|2024-07-27 22:51:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722120730000|2024-07-27 22:52:10|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|4
1722120740000|2024-07-27 22:52:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722120770000|2024-07-27 22:52:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722120780000|2024-07-27 22:53:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|5
1722120790000|2024-07-27 22:53:10|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|2
1722120810000|2024-07-27 22:53:30|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1722120820000|2024-07-27 22:53:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722120830000|2024-07-27 22:53:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722120840000|2024-07-27 22:54:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722120850000|2024-07-27 22:54:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722120860000|2024-07-27 22:54:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722120910000|2024-07-27 22:55:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722120960000|2024-07-27 22:56:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722120970000|2024-07-27 22:56:10|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|3
1722120990000|2024-07-27 22:56:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722121070000|2024-07-27 22:57:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722121090000|2024-07-27 22:58:10|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722121110000|2024-07-27 22:58:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722121120000|2024-07-27 22:58:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121140000|2024-07-27 22:59:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722121150000|2024-07-27 22:59:10|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|7
1722121160000|2024-07-27 22:59:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722121210000|2024-07-27 23:00:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722121220000|2024-07-27 23:00:20|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|16
1722121230000|2024-07-27 23:00:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722121250000|2024-07-27 23:00:50|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|5
1722121260000|2024-07-27 23:01:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722121270000|2024-07-27 23:01:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121280000|2024-07-27 23:01:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722121290000|2024-07-27 23:01:30|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722121300000|2024-07-27 23:01:40|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722121340000|2024-07-27 23:02:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121350000|2024-07-27 23:02:30|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|6
1722121360000|2024-07-27 23:02:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722121370000|2024-07-27 23:02:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722121400000|2024-07-27 23:03:20|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|2
1722121410000|2024-07-27 23:03:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121420000|2024-07-27 23:03:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722121430000|2024-07-27 23:03:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121450000|2024-07-27 23:04:10|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|2
1722121480000|2024-07-27 23:04:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722121490000|2024-07-27 23:04:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722121500000|2024-07-27 23:05:00|58.59|58.29|58.52|58.22|58.59|58.29|58.5|58.2|16
1722121510000|2024-07-27 23:05:10|58.51|58.21|58.44|58.14|58.53|58.23|58.44|58.14|9
1722121520000|2024-07-27 23:05:20|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1722121530000|2024-07-27 23:05:30|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|7
1722121540000|2024-07-27 23:05:40|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|8
1722121550000|2024-07-27 23:05:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|11
1722121560000|2024-07-27 23:06:00|58.42|58.12|58.47|58.17|58.47|58.17|58.42|58.12|8
1722121570000|2024-07-27 23:06:10|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722121580000|2024-07-27 23:06:20|58.47|58.17|58.54|58.24|58.54|58.24|58.47|58.17|7
1722121590000|2024-07-27 23:06:30|58.55|58.25|58.54|58.24|58.55|58.25|58.52|58.22|5
1722121600000|2024-07-27 23:06:40|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|8
1722121620000|2024-07-27 23:07:00|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|10
1722121630000|2024-07-27 23:07:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722121640000|2024-07-27 23:07:20|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722121650000|2024-07-27 23:07:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722121660000|2024-07-27 23:07:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722121670000|2024-07-27 23:07:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1722121680000|2024-07-27 23:08:00|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1722121690000|2024-07-27 23:08:10|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722121700000|2024-07-27 23:08:20|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|2
1722121720000|2024-07-27 23:08:40|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|4
1722121730000|2024-07-27 23:08:50|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|5
1722121760000|2024-07-27 23:09:20|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|3
1722121770000|2024-07-27 23:09:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722121780000|2024-07-27 23:09:40|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|7
1722121790000|2024-07-27 23:09:50|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722121800000|2024-07-27 23:10:00|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|4
1722121810000|2024-07-27 23:10:10|58.44|58.14|58.49|58.19|58.49|58.19|58.44|58.14|8
1722121820000|2024-07-27 23:10:20|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|5
1722121830000|2024-07-27 23:10:30|58.5|58.2|58.5|58.2|58.52|58.22|58.49|58.19|6
1722121840000|2024-07-27 23:10:40|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1722121850000|2024-07-27 23:10:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722121860000|2024-07-27 23:11:00|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722121870000|2024-07-27 23:11:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722121880000|2024-07-27 23:11:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722121890000|2024-07-27 23:11:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722121900000|2024-07-27 23:11:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722121910000|2024-07-27 23:11:50|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|16
1722121920000|2024-07-27 23:12:00|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|11
1722121930000|2024-07-27 23:12:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1722121940000|2024-07-27 23:12:20|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|4
1722121950000|2024-07-27 23:12:30|58.47|58.17|58.45|58.15|58.48|58.18|58.44|58.14|8
1722121960000|2024-07-27 23:12:40|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|4
1722121970000|2024-07-27 23:12:50|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722121980000|2024-07-27 23:13:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722121990000|2024-07-27 23:13:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|5
1722122000000|2024-07-27 23:13:20|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|4
1722122010000|2024-07-27 23:13:30|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|4
1722122020000|2024-07-27 23:13:40|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|6
1722122030000|2024-07-27 23:13:50|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|8
1722122040000|2024-07-27 23:14:00|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|4
1722122050000|2024-07-27 23:14:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1722122090000|2024-07-27 23:14:50|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|5
1722122100000|2024-07-27 23:15:00|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722122110000|2024-07-27 23:15:10|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|6
1722122120000|2024-07-27 23:15:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722122130000|2024-07-27 23:15:30|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1722122140000|2024-07-27 23:15:40|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|5
1722122150000|2024-07-27 23:15:50|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722122160000|2024-07-27 23:16:00|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|5
1722122170000|2024-07-27 23:16:10|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1722122180000|2024-07-27 23:16:20|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722122190000|2024-07-27 23:16:30|58.39|58.09|58.37|58.07|58.39|58.09|58.35|58.05|9
1722122220000|2024-07-27 23:17:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722122230000|2024-07-27 23:17:10|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|3
1722122240000|2024-07-27 23:17:20|58.41|58.11|58.44|58.14|58.45|58.15|58.41|58.11|8
1722122250000|2024-07-27 23:17:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|7
1722122260000|2024-07-27 23:17:40|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|8
1722122270000|2024-07-27 23:17:50|58.43|58.13|58.4|58.1|58.44|58.14|58.4|58.1|7
1722122280000|2024-07-27 23:18:00|58.41|58.11|58.4|58.1|58.43|58.13|58.4|58.1|14
1722122290000|2024-07-27 23:18:10|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|8
1722122300000|2024-07-27 23:18:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|5
1722122320000|2024-07-27 23:18:40|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|5
1722122330000|2024-07-27 23:18:50|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|5
1722122340000|2024-07-27 23:19:00|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1722122350000|2024-07-27 23:19:10|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|9
1722122360000|2024-07-27 23:19:20|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|10
1722122370000|2024-07-27 23:19:30|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1722122380000|2024-07-27 23:19:40|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|8
1722122390000|2024-07-27 23:19:50|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|10
1722122400000|2024-07-27 23:20:00|58.33|58.03|58.3|58|58.33|58.03|58.29|57.99|12
1722122410000|2024-07-27 23:20:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1722122420000|2024-07-27 23:20:20|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|5
1722122430000|2024-07-27 23:20:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722122440000|2024-07-27 23:20:40|58.32|58.02|58.3|58|58.32|58.02|58.3|58|3
1722122450000|2024-07-27 23:20:50|58.32|58.02|58.3|58|58.33|58.03|58.3|58|11
1722122460000|2024-07-27 23:21:00|58.31|58.01|58.33|58.03|58.34|58.04|58.3|58|7
1722122470000|2024-07-27 23:21:10|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|6
1722122480000|2024-07-27 23:21:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722122490000|2024-07-27 23:21:30|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|4
1722122500000|2024-07-27 23:21:40|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1722122520000|2024-07-27 23:22:00|58.33|58.03|58.34|58.04|58.36|58.06|58.33|58.03|7
1722122530000|2024-07-27 23:22:10|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|11
1722122540000|2024-07-27 23:22:20|58.36|58.06|58.36|58.06|58.36|58.06|58.34|58.04|3
1722122550000|2024-07-27 23:22:30|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|4
1722122560000|2024-07-27 23:22:40|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722122570000|2024-07-27 23:22:50|58.42|58.12|58.39|58.09|58.42|58.12|58.39|58.09|6
1722122580000|2024-07-27 23:23:00|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722122590000|2024-07-27 23:23:10|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1722122610000|2024-07-27 23:23:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722122620000|2024-07-27 23:23:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722122630000|2024-07-27 23:23:50|58.38|58.08|58.37|58.07|58.39|58.09|58.36|58.06|7
1722122640000|2024-07-27 23:24:00|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|9
1722122650000|2024-07-27 23:24:10|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|6
1722122660000|2024-07-27 23:24:20|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|5
1722122670000|2024-07-27 23:24:30|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722122680000|2024-07-27 23:24:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722122690000|2024-07-27 23:24:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|7
1722122700000|2024-07-27 23:25:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1722122710000|2024-07-27 23:25:10|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1722122720000|2024-07-27 23:25:20|58.38|58.08|58.37|58.07|58.4|58.1|58.37|58.07|7
1722122730000|2024-07-27 23:25:30|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|4
1722122740000|2024-07-27 23:25:40|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1722122750000|2024-07-27 23:25:50|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|7
1722122760000|2024-07-27 23:26:00|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|3
1722122770000|2024-07-27 23:26:10|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722122780000|2024-07-27 23:26:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722122790000|2024-07-27 23:26:30|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|5
1722122800000|2024-07-27 23:26:40|58.45|58.15|58.45|58.15|58.47|58.17|58.45|58.15|9
1722122810000|2024-07-27 23:26:50|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|6
1722122820000|2024-07-27 23:27:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1722122840000|2024-07-27 23:27:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722122850000|2024-07-27 23:27:30|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722122870000|2024-07-27 23:27:50|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722122880000|2024-07-27 23:28:00|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722122890000|2024-07-27 23:28:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722122910000|2024-07-27 23:28:30|58.47|58.17|58.48|58.18|58.5|58.2|58.47|58.17|10
1722122940000|2024-07-27 23:29:00|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722122960000|2024-07-27 23:29:20|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722122970000|2024-07-27 23:29:30|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722122980000|2024-07-27 23:29:40|58.47|58.17|58.47|58.17|58.47|58.17|58.44|58.14|7
1722122990000|2024-07-27 23:29:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722123010000|2024-07-27 23:30:10|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1722123020000|2024-07-27 23:30:20|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|9
1722123030000|2024-07-27 23:30:30|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1722123040000|2024-07-27 23:30:40|58.53|58.23|58.53|58.23|58.53|58.23|58.51|58.21|4
1722123050000|2024-07-27 23:30:50|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722123060000|2024-07-27 23:31:00|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1722123080000|2024-07-27 23:31:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722123090000|2024-07-27 23:31:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722123100000|2024-07-27 23:31:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722123110000|2024-07-27 23:31:50|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|4
1722123120000|2024-07-27 23:32:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|4
1722123130000|2024-07-27 23:32:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722123140000|2024-07-27 23:32:20|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1722123150000|2024-07-27 23:32:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722123160000|2024-07-27 23:32:40|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|2
1722123170000|2024-07-27 23:32:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|5
1722123180000|2024-07-27 23:33:00|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722123190000|2024-07-27 23:33:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1722123200000|2024-07-27 23:33:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722123210000|2024-07-27 23:33:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722123230000|2024-07-27 23:33:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722123240000|2024-07-27 23:34:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722123250000|2024-07-27 23:34:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722123260000|2024-07-27 23:34:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|4
1722123270000|2024-07-27 23:34:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722123280000|2024-07-27 23:34:40|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722123290000|2024-07-27 23:34:50|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722123320000|2024-07-27 23:35:20|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1722123330000|2024-07-27 23:35:30|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|6
1722123340000|2024-07-27 23:35:40|58.42|58.12|58.38|58.08|58.43|58.13|58.38|58.08|5
1722123350000|2024-07-27 23:35:50|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|5
1722123360000|2024-07-27 23:36:00|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722123370000|2024-07-27 23:36:10|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|6
1722123380000|2024-07-27 23:36:20|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1722123400000|2024-07-27 23:36:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722123410000|2024-07-27 23:36:50|58.39|58.09|58.42|58.12|58.43|58.13|58.39|58.09|7
1722123420000|2024-07-27 23:37:00|58.43|58.13|58.43|58.13|58.43|58.13|58.4|58.1|6
1722123430000|2024-07-27 23:37:10|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|6
1722123450000|2024-07-27 23:37:30|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|3
1722123470000|2024-07-27 23:37:50|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1722123480000|2024-07-27 23:38:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722123490000|2024-07-27 23:38:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722123500000|2024-07-27 23:38:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|8
1722123510000|2024-07-27 23:38:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722123520000|2024-07-27 23:38:40|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|5
1722123530000|2024-07-27 23:38:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722123540000|2024-07-27 23:39:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|7
1722123550000|2024-07-27 23:39:10|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|11
1722123560000|2024-07-27 23:39:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722123580000|2024-07-27 23:39:40|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722123590000|2024-07-27 23:39:50|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722123600000|2024-07-27 23:40:00|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|10
1722123620000|2024-07-27 23:40:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1722123630000|2024-07-27 23:40:30|58.41|58.11|58.43|58.13|58.44|58.14|58.41|58.11|5
1722123640000|2024-07-27 23:40:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722123670000|2024-07-27 23:41:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722123680000|2024-07-27 23:41:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722123690000|2024-07-27 23:41:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722123700000|2024-07-27 23:41:40|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722123720000|2024-07-27 23:42:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722123730000|2024-07-27 23:42:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722123740000|2024-07-27 23:42:20|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722123760000|2024-07-27 23:42:40|58.43|58.13|58.38|58.08|58.43|58.13|58.38|58.08|4
1722123770000|2024-07-27 23:42:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1722123790000|2024-07-27 23:43:10|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|10
1722123830000|2024-07-27 23:43:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722123840000|2024-07-27 23:44:00|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|5
1722123850000|2024-07-27 23:44:10|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1722123860000|2024-07-27 23:44:20|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|9
1722123870000|2024-07-27 23:44:30|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1722123880000|2024-07-27 23:44:40|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1722123890000|2024-07-27 23:44:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1722123900000|2024-07-27 23:45:00|58.33|58.03|58.34|58.04|58.34|58.04|58.3|58|5
1722123910000|2024-07-27 23:45:10|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|10
1722123920000|2024-07-27 23:45:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722123930000|2024-07-27 23:45:30|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|5
1722123940000|2024-07-27 23:45:40|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|9
1722123950000|2024-07-27 23:45:50|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|6
1722123960000|2024-07-27 23:46:00|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|6
1722123970000|2024-07-27 23:46:10|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|4
1722124020000|2024-07-27 23:47:00|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722124030000|2024-07-27 23:47:10|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|6
1722124040000|2024-07-27 23:47:20|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|5
1722124050000|2024-07-27 23:47:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1722124060000|2024-07-27 23:47:40|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722124080000|2024-07-27 23:48:00|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|2
1722124090000|2024-07-27 23:48:10|58.29|57.99|58.32|58.02|58.33|58.03|58.29|57.99|7
1722124110000|2024-07-27 23:48:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722124120000|2024-07-27 23:48:40|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|5
1722124130000|2024-07-27 23:48:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|4
1722124140000|2024-07-27 23:49:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1722124150000|2024-07-27 23:49:10|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1722124170000|2024-07-27 23:49:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722124180000|2024-07-27 23:49:40|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|3
1722124190000|2024-07-27 23:49:50|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|3
1722124200000|2024-07-27 23:50:00|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|4
1722124210000|2024-07-27 23:50:10|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722124240000|2024-07-27 23:50:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722124250000|2024-07-27 23:50:50|58.3|58|58.33|58.03|58.33|58.03|58.3|58|3
1722124260000|2024-07-27 23:51:00|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1722124270000|2024-07-27 23:51:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|2
1722124280000|2024-07-27 23:51:20|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|6
1722124290000|2024-07-27 23:51:30|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722124300000|2024-07-27 23:51:40|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|4
1722124310000|2024-07-27 23:51:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|7
1722124320000|2024-07-27 23:52:00|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|8
1722124380000|2024-07-27 23:53:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722124390000|2024-07-27 23:53:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722124400000|2024-07-27 23:53:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722124420000|2024-07-27 23:53:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722124440000|2024-07-27 23:54:00|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|10
1722124450000|2024-07-27 23:54:10|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|6
1722124470000|2024-07-27 23:54:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722124480000|2024-07-27 23:54:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722124500000|2024-07-27 23:55:00|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1722124520000|2024-07-27 23:55:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722124530000|2024-07-27 23:55:30|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|9
1722124550000|2024-07-27 23:55:50|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|8
1722124560000|2024-07-27 23:56:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722124570000|2024-07-27 23:56:10|58.27|57.97|58.26|57.96|58.28|57.98|58.25|57.95|7
1722124580000|2024-07-27 23:56:20|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|4
1722124610000|2024-07-27 23:56:50|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722124620000|2024-07-27 23:57:00|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|6
1722124630000|2024-07-27 23:57:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1722124640000|2024-07-27 23:57:20|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1722124650000|2024-07-27 23:57:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1722124660000|2024-07-27 23:57:40|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|12
1722124670000|2024-07-27 23:57:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1722124680000|2024-07-27 23:58:00|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722124690000|2024-07-27 23:58:10|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|6
1722124710000|2024-07-27 23:58:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722124720000|2024-07-27 23:58:40|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1722124730000|2024-07-27 23:58:50|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|9
1722124740000|2024-07-27 23:59:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|6
1722124750000|2024-07-27 23:59:10|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|3
1722124760000|2024-07-27 23:59:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722124780000|2024-07-27 23:59:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1722124790000|2024-07-27 23:59:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1722124800000|2024-07-28 00:00:00|58.17|57.87|58.15|57.85|58.18|57.88|58.15|57.85|11
1722124810000|2024-07-28 00:00:10|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|7
1722124820000|2024-07-28 00:00:20|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|6
1722124840000|2024-07-28 00:00:40|58.09|57.79|58.09|57.79|58.09|57.79|58.07|57.77|3
1722124860000|2024-07-28 00:01:00|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|6
1722124870000|2024-07-28 00:01:10|58.1|57.8|58.18|57.88|58.18|57.88|58.1|57.8|9
1722124880000|2024-07-28 00:01:20|58.17|57.87|58.11|57.81|58.17|57.87|58.11|57.81|11
1722124890000|2024-07-28 00:01:30|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|8
1722124900000|2024-07-28 00:01:40|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|7
1722124910000|2024-07-28 00:01:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|14
1722124920000|2024-07-28 00:02:00|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|7
1722124930000|2024-07-28 00:02:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1722124940000|2024-07-28 00:02:20|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|7
1722124950000|2024-07-28 00:02:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722124970000|2024-07-28 00:02:50|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|4
1722124980000|2024-07-28 00:03:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722124990000|2024-07-28 00:03:10|58.07|57.77|58.07|57.77|58.07|57.77|58.05|57.75|7
1722125000000|2024-07-28 00:03:20|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|6
1722125010000|2024-07-28 00:03:30|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|10
1722125020000|2024-07-28 00:03:40|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|6
1722125030000|2024-07-28 00:03:50|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|3
1722125040000|2024-07-28 00:04:00|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|10
1722125050000|2024-07-28 00:04:10|58.1|57.8|58.12|57.82|58.14|57.84|58.1|57.8|8
1722125060000|2024-07-28 00:04:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722125070000|2024-07-28 00:04:30|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1722125080000|2024-07-28 00:04:40|58.1|57.8|58.05|57.75|58.1|57.8|58.05|57.75|5
1722125090000|2024-07-28 00:04:50|58.04|57.74|58.01|57.71|58.06|57.76|58.01|57.71|10
1722125100000|2024-07-28 00:05:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|6
1722125110000|2024-07-28 00:05:10|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|14
1722125120000|2024-07-28 00:05:20|58.02|57.72|58.05|57.75|58.06|57.76|58.01|57.71|9
1722125130000|2024-07-28 00:05:30|58.06|57.76|58.1|57.8|58.1|57.8|58.06|57.76|8
1722125140000|2024-07-28 00:05:40|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|3
1722125150000|2024-07-28 00:05:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1722125160000|2024-07-28 00:06:00|58.11|57.81|58.1|57.8|58.11|57.81|58.08|57.78|8
1722125170000|2024-07-28 00:06:10|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|4
1722125180000|2024-07-28 00:06:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722125190000|2024-07-28 00:06:30|58.11|57.81|58.08|57.78|58.11|57.81|58.07|57.77|12
1722125200000|2024-07-28 00:06:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|7
1722125210000|2024-07-28 00:06:50|58.06|57.76|58.02|57.72|58.07|57.77|58.02|57.72|13
1722125220000|2024-07-28 00:07:00|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|6
1722125230000|2024-07-28 00:07:10|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|10
1722125240000|2024-07-28 00:07:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722125250000|2024-07-28 00:07:30|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722125270000|2024-07-28 00:07:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1722125280000|2024-07-28 00:08:00|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|9
1722125290000|2024-07-28 00:08:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722125300000|2024-07-28 00:08:20|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1722125310000|2024-07-28 00:08:30|57.99|57.69|57.94|57.64|57.99|57.69|57.93|57.63|6
1722125320000|2024-07-28 00:08:40|57.92|57.62|57.91|57.61|57.92|57.62|57.89|57.59|10
1722125330000|2024-07-28 00:08:50|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|8
1722125340000|2024-07-28 00:09:00|57.92|57.62|57.99|57.69|57.99|57.69|57.92|57.62|14
1722125350000|2024-07-28 00:09:10|58|57.7|57.93|57.63|58|57.7|57.93|57.63|10
1722125360000|2024-07-28 00:09:20|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722125370000|2024-07-28 00:09:30|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|4
1722125380000|2024-07-28 00:09:40|57.93|57.63|57.97|57.67|57.98|57.68|57.93|57.63|5
1722125390000|2024-07-28 00:09:50|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|12
1722125400000|2024-07-28 00:10:00|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|13
1722125410000|2024-07-28 00:10:10|57.97|57.67|58|57.7|58|57.7|57.97|57.67|4
1722125420000|2024-07-28 00:10:20|58.01|57.71|58.07|57.77|58.08|57.78|58.01|57.71|11
1722125430000|2024-07-28 00:10:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722125440000|2024-07-28 00:10:40|58.07|57.77|58.08|57.78|58.1|57.8|58.07|57.77|9
1722125450000|2024-07-28 00:10:50|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|4
1722125460000|2024-07-28 00:11:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722125470000|2024-07-28 00:11:10|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|7
1722125480000|2024-07-28 00:11:20|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|5
1722125490000|2024-07-28 00:11:30|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|7
1722125500000|2024-07-28 00:11:40|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1722125510000|2024-07-28 00:11:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|4
1722125520000|2024-07-28 00:12:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722125530000|2024-07-28 00:12:10|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722125540000|2024-07-28 00:12:20|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|3
1722125550000|2024-07-28 00:12:30|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722125560000|2024-07-28 00:12:40|58.09|57.79|58.09|57.79|58.11|57.81|58.09|57.79|7
1722125570000|2024-07-28 00:12:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722125580000|2024-07-28 00:13:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|11
1722125590000|2024-07-28 00:13:10|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722125600000|2024-07-28 00:13:20|58.06|57.76|58.01|57.71|58.07|57.77|58.01|57.71|6
1722125610000|2024-07-28 00:13:30|58|57.7|58|57.7|58.01|57.71|57.99|57.69|5
1722125620000|2024-07-28 00:13:40|58.01|57.71|58.02|57.72|58.05|57.75|58.01|57.71|13
1722125630000|2024-07-28 00:13:50|58.01|57.71|58|57.7|58.02|57.72|58|57.7|6
1722125640000|2024-07-28 00:14:00|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|7
1722125650000|2024-07-28 00:14:10|58|57.7|57.97|57.67|58|57.7|57.97|57.67|8
1722125660000|2024-07-28 00:14:20|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|6
1722125670000|2024-07-28 00:14:30|57.98|57.68|57.98|57.68|57.98|57.68|57.96|57.66|3
1722125680000|2024-07-28 00:14:40|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|6
1722125700000|2024-07-28 00:15:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1722125710000|2024-07-28 00:15:10|57.98|57.68|58|57.7|58|57.7|57.98|57.68|6
1722125720000|2024-07-28 00:15:20|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|5
1722125730000|2024-07-28 00:15:30|58.02|57.72|58.03|57.73|58.06|57.76|58.02|57.72|10
1722125740000|2024-07-28 00:15:40|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|8
1722125750000|2024-07-28 00:15:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|5
1722125760000|2024-07-28 00:16:00|57.97|57.67|57.9|57.6|57.97|57.67|57.9|57.6|8
1722125770000|2024-07-28 00:16:10|57.89|57.59|57.86|57.56|57.9|57.6|57.85|57.55|8
1722125780000|2024-07-28 00:16:20|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|8
1722125790000|2024-07-28 00:16:30|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|7
1722125800000|2024-07-28 00:16:40|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|11
1722125810000|2024-07-28 00:16:50|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|5
1722125820000|2024-07-28 00:17:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|5
1722125830000|2024-07-28 00:17:10|58|57.7|58|57.7|58.01|57.71|57.99|57.69|9
1722125840000|2024-07-28 00:17:20|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|8
1722125850000|2024-07-28 00:17:30|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|5
1722125860000|2024-07-28 00:17:40|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722125870000|2024-07-28 00:17:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1722125880000|2024-07-28 00:18:00|57.98|57.68|57.93|57.63|57.98|57.68|57.92|57.62|12
1722125890000|2024-07-28 00:18:10|57.92|57.62|57.94|57.64|57.95|57.65|57.91|57.61|11
1722125900000|2024-07-28 00:18:20|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|4
1722125910000|2024-07-28 00:18:30|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1722125920000|2024-07-28 00:18:40|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1722125930000|2024-07-28 00:18:50|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722125940000|2024-07-28 00:19:00|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|5
1722125950000|2024-07-28 00:19:10|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|4
1722125960000|2024-07-28 00:19:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1722125970000|2024-07-28 00:19:30|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|4
1722125980000|2024-07-28 00:19:40|57.88|57.58|57.83|57.53|57.88|57.58|57.82|57.52|7
1722125990000|2024-07-28 00:19:50|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1722126000000|2024-07-28 00:20:00|57.81|57.51|57.82|57.52|57.82|57.52|57.79|57.49|8
1722126010000|2024-07-28 00:20:10|57.83|57.53|57.82|57.52|57.83|57.53|57.8|57.5|10
1722126020000|2024-07-28 00:20:20|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|6
1722126030000|2024-07-28 00:20:30|57.79|57.49|57.8|57.5|57.8|57.5|57.77|57.47|6
1722126040000|2024-07-28 00:20:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722126050000|2024-07-28 00:20:50|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|4
1722126060000|2024-07-28 00:21:00|57.82|57.52|57.9|57.6|57.9|57.6|57.82|57.52|11
1722126070000|2024-07-28 00:21:10|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|4
1722126080000|2024-07-28 00:21:20|57.89|57.59|57.83|57.53|57.89|57.59|57.83|57.53|12
1722126090000|2024-07-28 00:21:30|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|5
1722126100000|2024-07-28 00:21:40|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|5
1722126110000|2024-07-28 00:21:50|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722126130000|2024-07-28 00:22:10|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1722126140000|2024-07-28 00:22:20|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|3
1722126150000|2024-07-28 00:22:30|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|7
1722126160000|2024-07-28 00:22:40|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1722126170000|2024-07-28 00:22:50|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722126180000|2024-07-28 00:23:00|57.84|57.54|57.89|57.59|57.89|57.59|57.84|57.54|6
1722126190000|2024-07-28 00:23:10|57.91|57.61|57.91|57.61|57.91|57.61|57.89|57.59|7
1722126200000|2024-07-28 00:23:20|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|5
1722126210000|2024-07-28 00:23:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722126220000|2024-07-28 00:23:40|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|4
1722126230000|2024-07-28 00:23:50|57.93|57.63|57.97|57.67|57.97|57.67|57.93|57.63|5
1722126240000|2024-07-28 00:24:00|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|4
1722126250000|2024-07-28 00:24:10|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|8
1722126270000|2024-07-28 00:24:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722126280000|2024-07-28 00:24:40|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722126290000|2024-07-28 00:24:50|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722126300000|2024-07-28 00:25:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722126310000|2024-07-28 00:25:10|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|6
1722126320000|2024-07-28 00:25:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|8
1722126350000|2024-07-28 00:25:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722126360000|2024-07-28 00:26:00|57.98|57.68|58|57.7|58|57.7|57.98|57.68|5
1722126370000|2024-07-28 00:26:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722126380000|2024-07-28 00:26:20|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722126410000|2024-07-28 00:26:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722126430000|2024-07-28 00:27:10|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|5
1722126440000|2024-07-28 00:27:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1722126450000|2024-07-28 00:27:30|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722126460000|2024-07-28 00:27:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722126470000|2024-07-28 00:27:50|58.05|57.75|58.13|57.83|58.13|57.83|58.05|57.75|8
1722126480000|2024-07-28 00:28:00|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|4
1722126490000|2024-07-28 00:28:10|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|9
1722126500000|2024-07-28 00:28:20|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|8
1722126510000|2024-07-28 00:28:30|58.03|57.73|58.02|57.72|58.03|57.73|58|57.7|10
1722126520000|2024-07-28 00:28:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722126530000|2024-07-28 00:28:50|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722126540000|2024-07-28 00:29:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722126550000|2024-07-28 00:29:10|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|3
1722126560000|2024-07-28 00:29:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722126570000|2024-07-28 00:29:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722126580000|2024-07-28 00:29:40|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|4
1722126590000|2024-07-28 00:29:50|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|4
1722126600000|2024-07-28 00:30:00|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722126610000|2024-07-28 00:30:10|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722126620000|2024-07-28 00:30:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|5
1722126630000|2024-07-28 00:30:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1722126640000|2024-07-28 00:30:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722126650000|2024-07-28 00:30:50|58|57.7|57.98|57.68|58.02|57.72|57.98|57.68|6
1722126660000|2024-07-28 00:31:00|57.99|57.69|58.01|57.71|58.03|57.73|57.99|57.69|5
1722126670000|2024-07-28 00:31:10|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722126680000|2024-07-28 00:31:20|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722126690000|2024-07-28 00:31:30|57.98|57.68|58.01|57.71|58.01|57.71|57.98|57.68|4
1722126700000|2024-07-28 00:31:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722126710000|2024-07-28 00:31:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722126720000|2024-07-28 00:32:00|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|4
1722126730000|2024-07-28 00:32:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722126740000|2024-07-28 00:32:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722126750000|2024-07-28 00:32:30|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|5
1722126760000|2024-07-28 00:32:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722126770000|2024-07-28 00:32:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722126780000|2024-07-28 00:33:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|7
1722126790000|2024-07-28 00:33:10|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|4
1722126800000|2024-07-28 00:33:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722126810000|2024-07-28 00:33:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722126820000|2024-07-28 00:33:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722126830000|2024-07-28 00:33:50|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722126840000|2024-07-28 00:34:00|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|9
1722126870000|2024-07-28 00:34:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722126880000|2024-07-28 00:34:40|58.04|57.74|58.08|57.78|58.08|57.78|58.04|57.74|5
1722126890000|2024-07-28 00:34:50|58.09|57.79|58.1|57.8|58.11|57.81|58.08|57.78|6
1722126900000|2024-07-28 00:35:00|58.11|57.81|58.12|57.82|58.13|57.83|58.09|57.79|8
1722126910000|2024-07-28 00:35:10|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|5
1722126920000|2024-07-28 00:35:20|58.12|57.82|58.09|57.79|58.13|57.83|58.09|57.79|9
1722126930000|2024-07-28 00:35:30|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|8
1722126940000|2024-07-28 00:35:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722126950000|2024-07-28 00:35:50|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|6
1722126960000|2024-07-28 00:36:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1722126970000|2024-07-28 00:36:10|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|5
1722127000000|2024-07-28 00:36:40|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|4
1722127010000|2024-07-28 00:36:50|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1722127020000|2024-07-28 00:37:00|58.05|57.75|58.07|57.77|58.08|57.78|58.05|57.75|11
1722127030000|2024-07-28 00:37:10|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|6
1722127040000|2024-07-28 00:37:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1722127050000|2024-07-28 00:37:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|7
1722127060000|2024-07-28 00:37:40|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722127070000|2024-07-28 00:37:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722127080000|2024-07-28 00:38:00|58.08|57.78|58.1|57.8|58.12|57.82|58.08|57.78|11
1722127090000|2024-07-28 00:38:10|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722127100000|2024-07-28 00:38:20|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1722127110000|2024-07-28 00:38:30|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1722127120000|2024-07-28 00:38:40|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1722127130000|2024-07-28 00:38:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722127150000|2024-07-28 00:39:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722127160000|2024-07-28 00:39:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722127170000|2024-07-28 00:39:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1722127200000|2024-07-28 00:40:00|58.12|57.82|58.16|57.86|58.16|57.86|58.12|57.82|11
1722127210000|2024-07-28 00:40:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722127220000|2024-07-28 00:40:20|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|4
1722127230000|2024-07-28 00:40:30|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|5
1722127240000|2024-07-28 00:40:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722127250000|2024-07-28 00:40:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722127260000|2024-07-28 00:41:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|5
1722127270000|2024-07-28 00:41:10|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722127290000|2024-07-28 00:41:30|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722127310000|2024-07-28 00:41:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722127320000|2024-07-28 00:42:00|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722127330000|2024-07-28 00:42:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722127340000|2024-07-28 00:42:20|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|9
1722127350000|2024-07-28 00:42:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722127360000|2024-07-28 00:42:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722127380000|2024-07-28 00:43:00|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722127390000|2024-07-28 00:43:10|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722127400000|2024-07-28 00:43:20|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|3
1722127410000|2024-07-28 00:43:30|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|3
1722127420000|2024-07-28 00:43:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722127430000|2024-07-28 00:43:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722127450000|2024-07-28 00:44:10|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722127460000|2024-07-28 00:44:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722127480000|2024-07-28 00:44:40|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722127490000|2024-07-28 00:44:50|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1722127500000|2024-07-28 00:45:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|8
1722127510000|2024-07-28 00:45:10|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|4
1722127520000|2024-07-28 00:45:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722127530000|2024-07-28 00:45:30|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|7
1722127550000|2024-07-28 00:45:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722127560000|2024-07-28 00:46:00|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|8
1722127570000|2024-07-28 00:46:10|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722127580000|2024-07-28 00:46:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|7
1722127590000|2024-07-28 00:46:30|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|4
1722127600000|2024-07-28 00:46:40|58.16|57.86|58.13|57.83|58.16|57.86|58.13|57.83|3
1722127610000|2024-07-28 00:46:50|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|3
1722127620000|2024-07-28 00:47:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|10
1722127630000|2024-07-28 00:47:10|58.11|57.81|58.11|57.81|58.13|57.83|58.11|57.81|13
1722127640000|2024-07-28 00:47:20|58.1|57.8|58.08|57.78|58.11|57.81|58.08|57.78|13
1722127650000|2024-07-28 00:47:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1722127660000|2024-07-28 00:47:40|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|10
1722127670000|2024-07-28 00:47:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|9
1722127680000|2024-07-28 00:48:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722127690000|2024-07-28 00:48:10|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722127700000|2024-07-28 00:48:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722127710000|2024-07-28 00:48:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1722127720000|2024-07-28 00:48:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722127730000|2024-07-28 00:48:50|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|3
1722127740000|2024-07-28 00:49:00|58.01|57.71|58|57.7|58.01|57.71|58|57.7|8
1722127760000|2024-07-28 00:49:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722127770000|2024-07-28 00:49:30|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|3
1722127780000|2024-07-28 00:49:40|57.98|57.68|57.92|57.62|57.98|57.68|57.92|57.62|6
1722127790000|2024-07-28 00:49:50|57.94|57.64|57.96|57.66|57.97|57.67|57.94|57.64|5
1722127800000|2024-07-28 00:50:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722127810000|2024-07-28 00:50:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|7
1722127820000|2024-07-28 00:50:20|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|3
1722127830000|2024-07-28 00:50:30|57.99|57.69|58|57.7|58|57.7|57.98|57.68|6
1722127840000|2024-07-28 00:50:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722127850000|2024-07-28 00:50:50|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1722127860000|2024-07-28 00:51:00|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722127870000|2024-07-28 00:51:10|57.98|57.68|58|57.7|58|57.7|57.98|57.68|5
1722127890000|2024-07-28 00:51:30|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722127910000|2024-07-28 00:51:50|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722127920000|2024-07-28 00:52:00|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1722127930000|2024-07-28 00:52:10|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1722127950000|2024-07-28 00:52:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722127960000|2024-07-28 00:52:40|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722127970000|2024-07-28 00:52:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722127980000|2024-07-28 00:53:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722127990000|2024-07-28 00:53:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|9
1722128010000|2024-07-28 00:53:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|3
1722128020000|2024-07-28 00:53:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722128030000|2024-07-28 00:53:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1722128040000|2024-07-28 00:54:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1722128050000|2024-07-28 00:54:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722128060000|2024-07-28 00:54:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722128090000|2024-07-28 00:54:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722128100000|2024-07-28 00:55:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722128110000|2024-07-28 00:55:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722128120000|2024-07-28 00:55:20|58.04|57.74|58.06|57.76|58.07|57.77|58.04|57.74|4
1722128130000|2024-07-28 00:55:30|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722128140000|2024-07-28 00:55:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722128150000|2024-07-28 00:55:50|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1722128160000|2024-07-28 00:56:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722128170000|2024-07-28 00:56:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|8
1722128180000|2024-07-28 00:56:20|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|3
1722128210000|2024-07-28 00:56:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722128220000|2024-07-28 00:57:00|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|9
1722128230000|2024-07-28 00:57:10|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722128240000|2024-07-28 00:57:20|58.17|57.87|58.13|57.83|58.17|57.87|58.13|57.83|5
1722128250000|2024-07-28 00:57:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722128260000|2024-07-28 00:57:40|58.13|57.83|58.13|57.83|58.15|57.85|58.13|57.83|4
1722128270000|2024-07-28 00:57:50|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|4
1722128280000|2024-07-28 00:58:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1722128290000|2024-07-28 00:58:10|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1722128320000|2024-07-28 00:58:40|58.11|57.81|58.12|57.82|58.13|57.83|58.11|57.81|5
1722128330000|2024-07-28 00:58:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|2
1722128340000|2024-07-28 00:59:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722128350000|2024-07-28 00:59:10|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1722128360000|2024-07-28 00:59:20|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1722128370000|2024-07-28 00:59:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722128380000|2024-07-28 00:59:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722128390000|2024-07-28 00:59:50|58.2|57.9|58.21|57.91|58.23|57.93|58.2|57.9|7
1722128400000|2024-07-28 01:00:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722128410000|2024-07-28 01:00:10|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722128420000|2024-07-28 01:00:20|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1722128440000|2024-07-28 01:00:40|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|7
1722128450000|2024-07-28 01:00:50|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722128460000|2024-07-28 01:01:00|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|8
1722128470000|2024-07-28 01:01:10|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722128480000|2024-07-28 01:01:20|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|13
1722128490000|2024-07-28 01:01:30|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|5
1722128500000|2024-07-28 01:01:40|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|5
1722128510000|2024-07-28 01:01:50|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722128530000|2024-07-28 01:02:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722128540000|2024-07-28 01:02:20|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722128550000|2024-07-28 01:02:30|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1722128560000|2024-07-28 01:02:40|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|6
1722128570000|2024-07-28 01:02:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|6
1722128590000|2024-07-28 01:03:10|58.23|57.93|58.26|57.96|58.26|57.96|58.22|57.92|7
1722128640000|2024-07-28 01:04:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722128650000|2024-07-28 01:04:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722128660000|2024-07-28 01:04:20|58.23|57.93|58.19|57.89|58.23|57.93|58.19|57.89|7
1722128670000|2024-07-28 01:04:30|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|6
1722128680000|2024-07-28 01:04:40|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1722128690000|2024-07-28 01:04:50|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722128700000|2024-07-28 01:05:00|58.18|57.88|58.22|57.92|58.23|57.93|58.17|57.87|15
1722128710000|2024-07-28 01:05:10|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|3
1722128720000|2024-07-28 01:05:20|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722128730000|2024-07-28 01:05:30|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722128740000|2024-07-28 01:05:40|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722128750000|2024-07-28 01:05:50|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722128760000|2024-07-28 01:06:00|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722128770000|2024-07-28 01:06:10|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|4
1722128790000|2024-07-28 01:06:30|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|7
1722128800000|2024-07-28 01:06:40|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722128810000|2024-07-28 01:06:50|58.22|57.92|58.24|57.94|58.24|57.94|58.21|57.91|7
1722128820000|2024-07-28 01:07:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722128830000|2024-07-28 01:07:10|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|6
1722128840000|2024-07-28 01:07:20|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1722128850000|2024-07-28 01:07:30|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|4
1722128860000|2024-07-28 01:07:40|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722128870000|2024-07-28 01:07:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|10
1722128880000|2024-07-28 01:08:00|58.24|57.94|58.21|57.91|58.25|57.95|58.21|57.91|6
1722128890000|2024-07-28 01:08:10|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722128900000|2024-07-28 01:08:20|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|2
1722128910000|2024-07-28 01:08:30|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|4
1722128930000|2024-07-28 01:08:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|8
1722128940000|2024-07-28 01:09:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|12
1722128950000|2024-07-28 01:09:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722128960000|2024-07-28 01:09:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722128970000|2024-07-28 01:09:30|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|5
1722129000000|2024-07-28 01:10:00|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722129010000|2024-07-28 01:10:10|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|6
1722129020000|2024-07-28 01:10:20|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1722129030000|2024-07-28 01:10:30|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|4
1722129040000|2024-07-28 01:10:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1722129050000|2024-07-28 01:10:50|58.3|58|58.31|58.01|58.32|58.02|58.3|58|4
1722129060000|2024-07-28 01:11:00|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|6
1722129080000|2024-07-28 01:11:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722129100000|2024-07-28 01:11:40|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1722129110000|2024-07-28 01:11:50|58.33|58.03|58.32|58.02|58.33|58.03|58.3|58|4
1722129130000|2024-07-28 01:12:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|5
1722129150000|2024-07-28 01:12:30|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|5
1722129170000|2024-07-28 01:12:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722129180000|2024-07-28 01:13:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1722129190000|2024-07-28 01:13:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722129200000|2024-07-28 01:13:20|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1722129210000|2024-07-28 01:13:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722129220000|2024-07-28 01:13:40|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1722129230000|2024-07-28 01:13:50|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722129240000|2024-07-28 01:14:00|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|4
1722129250000|2024-07-28 01:14:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722129270000|2024-07-28 01:14:30|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|3
1722129280000|2024-07-28 01:14:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1722129290000|2024-07-28 01:14:50|58.49|58.19|58.46|58.16|58.49|58.19|58.44|58.14|5
1722129300000|2024-07-28 01:15:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1722129310000|2024-07-28 01:15:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722129320000|2024-07-28 01:15:20|58.42|58.12|58.38|58.08|58.43|58.13|58.38|58.08|9
1722129330000|2024-07-28 01:15:30|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|3
1722129340000|2024-07-28 01:15:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722129350000|2024-07-28 01:15:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722129360000|2024-07-28 01:16:00|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722129370000|2024-07-28 01:16:10|58.34|58.04|58.31|58.01|58.35|58.05|58.3|58|8
1722129380000|2024-07-28 01:16:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1722129390000|2024-07-28 01:16:30|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722129400000|2024-07-28 01:16:40|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|6
1722129410000|2024-07-28 01:16:50|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|6
1722129420000|2024-07-28 01:17:00|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|5
1722129430000|2024-07-28 01:17:10|58.37|58.07|58.33|58.03|58.37|58.07|58.33|58.03|5
1722129440000|2024-07-28 01:17:20|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722129450000|2024-07-28 01:17:30|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|7
1722129460000|2024-07-28 01:17:40|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|4
1722129480000|2024-07-28 01:18:00|58.33|58.03|58.31|58.01|58.34|58.04|58.31|58.01|7
1722129490000|2024-07-28 01:18:10|58.3|58|58.28|57.98|58.3|58|58.28|57.98|9
1722129500000|2024-07-28 01:18:20|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|6
1722129510000|2024-07-28 01:18:30|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1722129520000|2024-07-28 01:18:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1722129530000|2024-07-28 01:18:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722129540000|2024-07-28 01:19:00|58.25|57.95|58.25|57.95|58.27|57.97|58.25|57.95|4
1722129550000|2024-07-28 01:19:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1722129560000|2024-07-28 01:19:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722129580000|2024-07-28 01:19:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722129590000|2024-07-28 01:19:50|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722129600000|2024-07-28 01:20:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722129610000|2024-07-28 01:20:10|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1722129620000|2024-07-28 01:20:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1722129630000|2024-07-28 01:20:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722129650000|2024-07-28 01:20:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|3
1722129660000|2024-07-28 01:21:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1722129670000|2024-07-28 01:21:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722129680000|2024-07-28 01:21:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|5
1722129690000|2024-07-28 01:21:30|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722129710000|2024-07-28 01:21:50|58.27|57.97|58.27|57.97|58.28|57.98|58.25|57.95|7
1722129720000|2024-07-28 01:22:00|58.26|57.96|58.3|58|58.3|58|58.26|57.96|11
1722129730000|2024-07-28 01:22:10|58.29|57.99|58.3|58|58.3|58|58.28|57.98|4
1722129740000|2024-07-28 01:22:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722129750000|2024-07-28 01:22:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722129760000|2024-07-28 01:22:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1722129770000|2024-07-28 01:22:50|58.3|58|58.28|57.98|58.3|58|58.28|57.98|5
1722129780000|2024-07-28 01:23:00|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|5
1722129790000|2024-07-28 01:23:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1722129800000|2024-07-28 01:23:20|58.3|58|58.28|57.98|58.3|58|58.28|57.98|5
1722129820000|2024-07-28 01:23:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722129860000|2024-07-28 01:24:20|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722129870000|2024-07-28 01:24:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722129890000|2024-07-28 01:24:50|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|4
1722129900000|2024-07-28 01:25:00|58.33|58.03|58.3|58|58.33|58.03|58.3|58|4
1722129910000|2024-07-28 01:25:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722129920000|2024-07-28 01:25:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1722129930000|2024-07-28 01:25:30|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|6
1722129950000|2024-07-28 01:25:50|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|13
1722129960000|2024-07-28 01:26:00|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722129970000|2024-07-28 01:26:10|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|3
1722130000000|2024-07-28 01:26:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722130020000|2024-07-28 01:27:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722130030000|2024-07-28 01:27:10|58.28|57.98|58.3|58|58.3|58|58.28|57.98|3
1722130050000|2024-07-28 01:27:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722130060000|2024-07-28 01:27:40|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722130070000|2024-07-28 01:27:50|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|7
1722130080000|2024-07-28 01:28:00|58.34|58.04|58.33|58.03|58.35|58.05|58.33|58.03|4
1722130090000|2024-07-28 01:28:10|58.32|58.02|58.3|58|58.32|58.02|58.3|58|5
1722130110000|2024-07-28 01:28:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722130120000|2024-07-28 01:28:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722130150000|2024-07-28 01:29:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722130160000|2024-07-28 01:29:20|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722130170000|2024-07-28 01:29:30|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722130180000|2024-07-28 01:29:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722130200000|2024-07-28 01:30:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722130210000|2024-07-28 01:30:10|58.3|58|58.28|57.98|58.3|58|58.28|57.98|3
1722130220000|2024-07-28 01:30:20|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|3
1722130230000|2024-07-28 01:30:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722130240000|2024-07-28 01:30:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722130250000|2024-07-28 01:30:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722130260000|2024-07-28 01:31:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722130270000|2024-07-28 01:31:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722130280000|2024-07-28 01:31:20|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722130300000|2024-07-28 01:31:40|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722130310000|2024-07-28 01:31:50|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722130320000|2024-07-28 01:32:00|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722130330000|2024-07-28 01:32:10|58.18|57.88|58.24|57.94|58.24|57.94|58.18|57.88|6
1722130340000|2024-07-28 01:32:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|9
1722130350000|2024-07-28 01:32:30|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|7
1722130360000|2024-07-28 01:32:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722130370000|2024-07-28 01:32:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722130380000|2024-07-28 01:33:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722130390000|2024-07-28 01:33:10|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1722130400000|2024-07-28 01:33:20|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|3
1722130410000|2024-07-28 01:33:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722130430000|2024-07-28 01:33:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722130440000|2024-07-28 01:34:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722130450000|2024-07-28 01:34:10|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722130470000|2024-07-28 01:34:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722130480000|2024-07-28 01:34:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722130490000|2024-07-28 01:34:50|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|7
1722130500000|2024-07-28 01:35:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1722130510000|2024-07-28 01:35:10|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722130520000|2024-07-28 01:35:20|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|4
1722130540000|2024-07-28 01:35:40|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1722130550000|2024-07-28 01:35:50|58.23|57.93|58.24|57.94|58.26|57.96|58.23|57.93|12
1722130560000|2024-07-28 01:36:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722130570000|2024-07-28 01:36:10|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722130580000|2024-07-28 01:36:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722130600000|2024-07-28 01:36:40|58.27|57.97|58.26|57.96|58.27|57.97|58.24|57.94|8
1722130610000|2024-07-28 01:36:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722130620000|2024-07-28 01:37:00|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722130630000|2024-07-28 01:37:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1722130640000|2024-07-28 01:37:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722130650000|2024-07-28 01:37:30|58.28|57.98|58.3|58|58.3|58|58.28|57.98|3
1722130660000|2024-07-28 01:37:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722130680000|2024-07-28 01:38:00|58.3|58|58.27|57.97|58.3|58|58.27|57.97|4
1722130690000|2024-07-28 01:38:10|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1722130700000|2024-07-28 01:38:20|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1722130730000|2024-07-28 01:38:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722130740000|2024-07-28 01:39:00|58.23|57.93|58.23|57.93|58.23|57.93|58.21|57.91|5
1722130750000|2024-07-28 01:39:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722130760000|2024-07-28 01:39:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722130770000|2024-07-28 01:39:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722130780000|2024-07-28 01:39:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722130790000|2024-07-28 01:39:50|58.22|57.92|58.23|57.93|58.24|57.94|58.21|57.91|5
1722130800000|2024-07-28 01:40:00|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722130810000|2024-07-28 01:40:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722130820000|2024-07-28 01:40:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722130830000|2024-07-28 01:40:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722130850000|2024-07-28 01:40:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722130860000|2024-07-28 01:41:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722130870000|2024-07-28 01:41:10|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1722130880000|2024-07-28 01:41:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722130890000|2024-07-28 01:41:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722130900000|2024-07-28 01:41:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722130910000|2024-07-28 01:41:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722130920000|2024-07-28 01:42:00|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|4
1722130930000|2024-07-28 01:42:10|58.28|57.98|58.3|58|58.3|58|58.27|57.97|9
1722130940000|2024-07-28 01:42:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722130970000|2024-07-28 01:42:50|58.3|58|58.3|58|58.33|58.03|58.29|57.99|11
1722130980000|2024-07-28 01:43:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|6
1722131000000|2024-07-28 01:43:20|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722131010000|2024-07-28 01:43:30|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722131020000|2024-07-28 01:43:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722131030000|2024-07-28 01:43:50|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722131060000|2024-07-28 01:44:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722131070000|2024-07-28 01:44:30|58.32|58.02|58.33|58.03|58.35|58.05|58.3|58|16
1722131080000|2024-07-28 01:44:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|6
1722131090000|2024-07-28 01:44:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722131100000|2024-07-28 01:45:00|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722131110000|2024-07-28 01:45:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722131120000|2024-07-28 01:45:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722131130000|2024-07-28 01:45:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722131140000|2024-07-28 01:45:40|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722131150000|2024-07-28 01:45:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722131160000|2024-07-28 01:46:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|6
1722131180000|2024-07-28 01:46:20|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|5
1722131190000|2024-07-28 01:46:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722131200000|2024-07-28 01:46:40|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722131210000|2024-07-28 01:46:50|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|6
1722131220000|2024-07-28 01:47:00|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722131230000|2024-07-28 01:47:10|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1722131240000|2024-07-28 01:47:20|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722131250000|2024-07-28 01:47:30|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|3
1722131260000|2024-07-28 01:47:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722131270000|2024-07-28 01:47:50|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722131280000|2024-07-28 01:48:00|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1722131290000|2024-07-28 01:48:10|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1722131300000|2024-07-28 01:48:20|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1722131310000|2024-07-28 01:48:30|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722131320000|2024-07-28 01:48:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722131330000|2024-07-28 01:48:50|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|5
1722131340000|2024-07-28 01:49:00|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|3
1722131350000|2024-07-28 01:49:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1722131360000|2024-07-28 01:49:20|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722131380000|2024-07-28 01:49:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1722131390000|2024-07-28 01:49:50|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722131400000|2024-07-28 01:50:00|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722131410000|2024-07-28 01:50:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722131420000|2024-07-28 01:50:20|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1722131430000|2024-07-28 01:50:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722131440000|2024-07-28 01:50:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722131460000|2024-07-28 01:51:00|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1722131490000|2024-07-28 01:51:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722131500000|2024-07-28 01:51:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|6
1722131510000|2024-07-28 01:51:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722131520000|2024-07-28 01:52:00|58.29|57.99|58.31|58.01|58.31|58.01|58.28|57.98|10
1722131530000|2024-07-28 01:52:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722131550000|2024-07-28 01:52:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131580000|2024-07-28 01:53:00|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|3
1722131590000|2024-07-28 01:53:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131600000|2024-07-28 01:53:20|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722131610000|2024-07-28 01:53:30|58.3|58|58.3|58|58.31|58.01|58.29|57.99|7
1722131620000|2024-07-28 01:53:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722131630000|2024-07-28 01:53:50|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722131640000|2024-07-28 01:54:00|58.3|58|58.28|57.98|58.3|58|58.28|57.98|7
1722131650000|2024-07-28 01:54:10|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|5
1722131660000|2024-07-28 01:54:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131670000|2024-07-28 01:54:30|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722131690000|2024-07-28 01:54:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722131700000|2024-07-28 01:55:00|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|2
1722131710000|2024-07-28 01:55:10|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131720000|2024-07-28 01:55:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722131730000|2024-07-28 01:55:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131770000|2024-07-28 01:56:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722131780000|2024-07-28 01:56:20|58.3|58|58.3|58|58.31|58.01|58.29|57.99|7
1722131790000|2024-07-28 01:56:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722131800000|2024-07-28 01:56:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722131840000|2024-07-28 01:57:20|58.3|58|58.3|58|58.3|58|58.3|58|1
1722131860000|2024-07-28 01:57:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722131870000|2024-07-28 01:57:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722131880000|2024-07-28 01:58:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722131890000|2024-07-28 01:58:10|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|2
1722131900000|2024-07-28 01:58:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722131910000|2024-07-28 01:58:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722131920000|2024-07-28 01:58:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722131930000|2024-07-28 01:58:50|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722131990000|2024-07-28 01:59:50|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722132000000|2024-07-28 02:00:00|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|3
1722132010000|2024-07-28 02:00:10|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|5
1722132020000|2024-07-28 02:00:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722132030000|2024-07-28 02:00:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1722132040000|2024-07-28 02:00:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722132050000|2024-07-28 02:00:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722132080000|2024-07-28 02:01:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722132090000|2024-07-28 02:01:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|3
1722132100000|2024-07-28 02:01:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|4
1722132120000|2024-07-28 02:02:00|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|3
1722132160000|2024-07-28 02:02:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722132170000|2024-07-28 02:02:50|58.3|58|58.3|58|58.3|58|58.3|58|1
1722132180000|2024-07-28 02:03:00|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|5
1722132210000|2024-07-28 02:03:30|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|4
1722132230000|2024-07-28 02:03:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722132240000|2024-07-28 02:04:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722132250000|2024-07-28 02:04:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132260000|2024-07-28 02:04:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722132280000|2024-07-28 02:04:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132290000|2024-07-28 02:04:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722132300000|2024-07-28 02:05:00|58.26|57.96|58.25|57.95|58.27|57.97|58.24|57.94|12
1722132310000|2024-07-28 02:05:10|58.24|57.94|58.19|57.89|58.24|57.94|58.19|57.89|9
1722132320000|2024-07-28 02:05:20|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|10
1722132330000|2024-07-28 02:05:30|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722132340000|2024-07-28 02:05:40|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|5
1722132350000|2024-07-28 02:05:50|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|2
1722132360000|2024-07-28 02:06:00|58.19|57.89|58.24|57.94|58.24|57.94|58.19|57.89|4
1722132370000|2024-07-28 02:06:10|58.23|57.93|58.24|57.94|58.25|57.95|58.22|57.92|6
1722132380000|2024-07-28 02:06:20|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722132390000|2024-07-28 02:06:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722132400000|2024-07-28 02:06:40|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132410000|2024-07-28 02:06:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722132430000|2024-07-28 02:07:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132440000|2024-07-28 02:07:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722132450000|2024-07-28 02:07:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722132460000|2024-07-28 02:07:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722132470000|2024-07-28 02:07:50|58.3|58|58.31|58.01|58.31|58.01|58.3|58|4
1722132480000|2024-07-28 02:08:00|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|8
1722132500000|2024-07-28 02:08:20|58.3|58|58.28|57.98|58.3|58|58.27|57.97|6
1722132530000|2024-07-28 02:08:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722132550000|2024-07-28 02:09:10|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|3
1722132560000|2024-07-28 02:09:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722132570000|2024-07-28 02:09:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722132580000|2024-07-28 02:09:40|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722132590000|2024-07-28 02:09:50|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722132600000|2024-07-28 02:10:00|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722132610000|2024-07-28 02:10:10|58.3|58|58.29|57.99|58.3|58|58.28|57.98|4
1722132630000|2024-07-28 02:10:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722132660000|2024-07-28 02:11:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722132680000|2024-07-28 02:11:20|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|2
1722132690000|2024-07-28 02:11:30|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132710000|2024-07-28 02:11:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722132740000|2024-07-28 02:12:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132750000|2024-07-28 02:12:30|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1722132760000|2024-07-28 02:12:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722132780000|2024-07-28 02:13:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722132810000|2024-07-28 02:13:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722132840000|2024-07-28 02:14:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1722132870000|2024-07-28 02:14:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722132890000|2024-07-28 02:14:50|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722132930000|2024-07-28 02:15:30|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722132940000|2024-07-28 02:15:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722132950000|2024-07-28 02:15:50|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|4
1722132960000|2024-07-28 02:16:00|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|2
1722132970000|2024-07-28 02:16:10|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1722132980000|2024-07-28 02:16:20|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1722133020000|2024-07-28 02:17:00|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|4
1722133030000|2024-07-28 02:17:10|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|3
1722133040000|2024-07-28 02:17:20|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722133050000|2024-07-28 02:17:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722133070000|2024-07-28 02:17:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722133130000|2024-07-28 02:18:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722133140000|2024-07-28 02:19:00|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1722133160000|2024-07-28 02:19:20|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722133170000|2024-07-28 02:19:30|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722133180000|2024-07-28 02:19:40|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722133190000|2024-07-28 02:19:50|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722133200000|2024-07-28 02:20:00|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|3
1722133210000|2024-07-28 02:20:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722133260000|2024-07-28 02:21:00|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1722133290000|2024-07-28 02:21:30|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1722133320000|2024-07-28 02:22:00|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|5
1722133340000|2024-07-28 02:22:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722133350000|2024-07-28 02:22:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722133370000|2024-07-28 02:22:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722133380000|2024-07-28 02:23:00|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|4
1722133390000|2024-07-28 02:23:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722133400000|2024-07-28 02:23:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722133410000|2024-07-28 02:23:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1722133420000|2024-07-28 02:23:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722133460000|2024-07-28 02:24:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722133480000|2024-07-28 02:24:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722133490000|2024-07-28 02:24:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722133500000|2024-07-28 02:25:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722133510000|2024-07-28 02:25:10|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722133520000|2024-07-28 02:25:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722133530000|2024-07-28 02:25:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722133540000|2024-07-28 02:25:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722133550000|2024-07-28 02:25:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|4
1722133560000|2024-07-28 02:26:00|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|5
1722133570000|2024-07-28 02:26:10|58.25|57.95|58.26|57.96|58.27|57.97|58.23|57.93|6
1722133580000|2024-07-28 02:26:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722133610000|2024-07-28 02:26:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722133620000|2024-07-28 02:27:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722133630000|2024-07-28 02:27:10|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722133650000|2024-07-28 02:27:30|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722133660000|2024-07-28 02:27:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722133670000|2024-07-28 02:27:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1722133680000|2024-07-28 02:28:00|58.24|57.94|58.26|57.96|58.26|57.96|58.23|57.93|10
1722133690000|2024-07-28 02:28:10|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|2
1722133720000|2024-07-28 02:28:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722133730000|2024-07-28 02:28:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1722133740000|2024-07-28 02:29:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722133760000|2024-07-28 02:29:20|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|4
1722133790000|2024-07-28 02:29:50|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722133800000|2024-07-28 02:30:00|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|7
1722133820000|2024-07-28 02:30:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722133830000|2024-07-28 02:30:30|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|10
1722133850000|2024-07-28 02:30:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1722133860000|2024-07-28 02:31:00|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1722133870000|2024-07-28 02:31:10|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|3
1722133880000|2024-07-28 02:31:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722133900000|2024-07-28 02:31:40|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722133910000|2024-07-28 02:31:50|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|8
1722133920000|2024-07-28 02:32:00|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|3
1722133930000|2024-07-28 02:32:10|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1722133940000|2024-07-28 02:32:20|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722133950000|2024-07-28 02:32:30|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722133960000|2024-07-28 02:32:40|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1722133980000|2024-07-28 02:33:00|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722133990000|2024-07-28 02:33:10|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|10
1722134000000|2024-07-28 02:33:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|6
1722134010000|2024-07-28 02:33:30|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722134030000|2024-07-28 02:33:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722134050000|2024-07-28 02:34:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722134060000|2024-07-28 02:34:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722134080000|2024-07-28 02:34:40|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722134090000|2024-07-28 02:34:50|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1722134100000|2024-07-28 02:35:00|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|3
1722134110000|2024-07-28 02:35:10|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722134120000|2024-07-28 02:35:20|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|2
1722134130000|2024-07-28 02:35:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722134140000|2024-07-28 02:35:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134150000|2024-07-28 02:35:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722134160000|2024-07-28 02:36:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134170000|2024-07-28 02:36:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1722134180000|2024-07-28 02:36:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134200000|2024-07-28 02:36:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722134210000|2024-07-28 02:36:50|58.31|58.01|58.34|58.04|58.35|58.05|58.31|58.01|6
1722134220000|2024-07-28 02:37:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722134230000|2024-07-28 02:37:10|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|4
1722134240000|2024-07-28 02:37:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1722134250000|2024-07-28 02:37:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|8
1722134260000|2024-07-28 02:37:40|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|4
1722134280000|2024-07-28 02:38:00|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722134300000|2024-07-28 02:38:20|58.28|57.98|58.3|58|58.3|58|58.28|57.98|2
1722134310000|2024-07-28 02:38:30|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1722134320000|2024-07-28 02:38:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722134340000|2024-07-28 02:39:00|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|4
1722134350000|2024-07-28 02:39:10|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|6
1722134360000|2024-07-28 02:39:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722134370000|2024-07-28 02:39:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722134380000|2024-07-28 02:39:40|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722134390000|2024-07-28 02:39:50|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722134400000|2024-07-28 02:40:00|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722134410000|2024-07-28 02:40:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722134420000|2024-07-28 02:40:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722134430000|2024-07-28 02:40:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722134440000|2024-07-28 02:40:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722134470000|2024-07-28 02:41:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722134480000|2024-07-28 02:41:20|58.34|58.04|58.3|58|58.34|58.04|58.28|57.98|6
1722134510000|2024-07-28 02:41:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722134530000|2024-07-28 02:42:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722134560000|2024-07-28 02:42:40|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134570000|2024-07-28 02:42:50|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722134600000|2024-07-28 02:43:20|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722134660000|2024-07-28 02:44:20|58.3|58|58.27|57.97|58.3|58|58.27|57.97|4
1722134670000|2024-07-28 02:44:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1722134690000|2024-07-28 02:44:50|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722134710000|2024-07-28 02:45:10|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722134720000|2024-07-28 02:45:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|7
1722134730000|2024-07-28 02:45:30|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1722134740000|2024-07-28 02:45:40|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|3
1722134750000|2024-07-28 02:45:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722134760000|2024-07-28 02:46:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134770000|2024-07-28 02:46:10|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722134810000|2024-07-28 02:46:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722134820000|2024-07-28 02:47:00|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1722134840000|2024-07-28 02:47:20|58.28|57.98|58.31|58.01|58.31|58.01|58.27|57.97|6
1722134850000|2024-07-28 02:47:30|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|2
1722134860000|2024-07-28 02:47:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722134900000|2024-07-28 02:48:20|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134910000|2024-07-28 02:48:30|58.3|58|58.3|58|58.3|58|58.3|58|1
1722134920000|2024-07-28 02:48:40|58.29|57.99|58.3|58|58.3|58|58.29|57.99|8
1722134930000|2024-07-28 02:48:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722134940000|2024-07-28 02:49:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722134950000|2024-07-28 02:49:10|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722134970000|2024-07-28 02:49:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|11
1722134980000|2024-07-28 02:49:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1722134990000|2024-07-28 02:49:50|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722135000000|2024-07-28 02:50:00|58.24|57.94|58.21|57.91|58.24|57.94|58.2|57.9|9
1722135010000|2024-07-28 02:50:10|58.2|57.9|58.2|57.9|58.2|57.9|58.18|57.88|6
1722135020000|2024-07-28 02:50:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722135030000|2024-07-28 02:50:30|58.16|57.86|58.2|57.9|58.2|57.9|58.16|57.86|3
1722135040000|2024-07-28 02:50:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722135050000|2024-07-28 02:50:50|58.19|57.89|58.25|57.95|58.25|57.95|58.19|57.89|4
1722135060000|2024-07-28 02:51:00|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722135070000|2024-07-28 02:51:10|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1722135080000|2024-07-28 02:51:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1722135090000|2024-07-28 02:51:30|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|14
1722135100000|2024-07-28 02:51:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722135110000|2024-07-28 02:51:50|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|4
1722135120000|2024-07-28 02:52:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722135130000|2024-07-28 02:52:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722135140000|2024-07-28 02:52:20|58.25|57.95|58.19|57.89|58.25|57.95|58.19|57.89|4
1722135150000|2024-07-28 02:52:30|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1722135160000|2024-07-28 02:52:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1722135170000|2024-07-28 02:52:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722135180000|2024-07-28 02:53:00|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|3
1722135190000|2024-07-28 02:53:10|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722135200000|2024-07-28 02:53:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722135220000|2024-07-28 02:53:40|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|2
1722135230000|2024-07-28 02:53:50|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722135260000|2024-07-28 02:54:20|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722135300000|2024-07-28 02:55:00|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|4
1722135330000|2024-07-28 02:55:30|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722135340000|2024-07-28 02:55:40|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722135350000|2024-07-28 02:55:50|58.2|57.9|58.23|57.93|58.24|57.94|58.2|57.9|6
1722135360000|2024-07-28 02:56:00|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|8
1722135370000|2024-07-28 02:56:10|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722135380000|2024-07-28 02:56:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722135420000|2024-07-28 02:57:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722135470000|2024-07-28 02:57:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722135480000|2024-07-28 02:58:00|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|3
1722135490000|2024-07-28 02:58:10|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722135540000|2024-07-28 02:59:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1722135570000|2024-07-28 02:59:30|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|3
1722135600000|2024-07-28 03:00:00|58.31|58.01|58.3|58|58.32|58.02|58.3|58|6
1722135610000|2024-07-28 03:00:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|4
1722135620000|2024-07-28 03:00:20|58.32|58.02|58.35|58.05|58.35|58.05|58.31|58.01|6
1722135630000|2024-07-28 03:00:30|58.36|58.06|58.38|58.08|58.39|58.09|58.35|58.05|8
1722135640000|2024-07-28 03:00:40|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|3
1722135650000|2024-07-28 03:00:50|58.36|58.06|58.31|58.01|58.36|58.06|58.31|58.01|5
1722135660000|2024-07-28 03:01:00|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|2
1722135680000|2024-07-28 03:01:20|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722135710000|2024-07-28 03:01:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722135720000|2024-07-28 03:02:00|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722135730000|2024-07-28 03:02:10|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722135740000|2024-07-28 03:02:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722135760000|2024-07-28 03:02:40|58.26|57.96|58.23|57.93|58.27|57.97|58.23|57.93|4
1722135770000|2024-07-28 03:02:50|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722135780000|2024-07-28 03:03:00|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|6
1722135790000|2024-07-28 03:03:10|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|4
1722135800000|2024-07-28 03:03:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722135810000|2024-07-28 03:03:30|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722135840000|2024-07-28 03:04:00|58.26|57.96|58.26|57.96|58.26|57.96|58.23|57.93|4
1722135850000|2024-07-28 03:04:10|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|6
1722135860000|2024-07-28 03:04:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722135870000|2024-07-28 03:04:30|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|8
1722135880000|2024-07-28 03:04:40|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1722135890000|2024-07-28 03:04:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1722135900000|2024-07-28 03:05:00|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|7
1722135910000|2024-07-28 03:05:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722135920000|2024-07-28 03:05:20|58.23|57.93|58.21|57.91|58.24|57.94|58.21|57.91|4
1722135930000|2024-07-28 03:05:30|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|6
1722135940000|2024-07-28 03:05:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722135960000|2024-07-28 03:06:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722135970000|2024-07-28 03:06:10|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1722135980000|2024-07-28 03:06:20|58.18|57.88|58.19|57.89|58.2|57.9|58.18|57.88|11
1722135990000|2024-07-28 03:06:30|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|7
1722136000000|2024-07-28 03:06:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722136010000|2024-07-28 03:06:50|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|9
1722136030000|2024-07-28 03:07:10|58.14|57.84|58.17|57.87|58.17|57.87|58.13|57.83|6
1722136050000|2024-07-28 03:07:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136070000|2024-07-28 03:07:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|6
1722136080000|2024-07-28 03:08:00|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|4
1722136120000|2024-07-28 03:08:40|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722136130000|2024-07-28 03:08:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722136140000|2024-07-28 03:09:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1722136150000|2024-07-28 03:09:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|3
1722136170000|2024-07-28 03:09:30|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1722136180000|2024-07-28 03:09:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722136190000|2024-07-28 03:09:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722136210000|2024-07-28 03:10:10|58.13|57.83|58.15|57.85|58.16|57.86|58.12|57.82|6
1722136220000|2024-07-28 03:10:20|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|5
1722136230000|2024-07-28 03:10:30|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|4
1722136240000|2024-07-28 03:10:40|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1722136250000|2024-07-28 03:10:50|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|6
1722136260000|2024-07-28 03:11:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722136280000|2024-07-28 03:11:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722136290000|2024-07-28 03:11:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722136300000|2024-07-28 03:11:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722136310000|2024-07-28 03:11:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722136320000|2024-07-28 03:12:00|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722136330000|2024-07-28 03:12:10|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722136340000|2024-07-28 03:12:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722136350000|2024-07-28 03:12:30|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|4
1722136360000|2024-07-28 03:12:40|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|5
1722136370000|2024-07-28 03:12:50|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|6
1722136380000|2024-07-28 03:13:00|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722136390000|2024-07-28 03:13:10|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|2
1722136410000|2024-07-28 03:13:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722136420000|2024-07-28 03:13:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136430000|2024-07-28 03:13:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1722136440000|2024-07-28 03:14:00|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136450000|2024-07-28 03:14:10|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136460000|2024-07-28 03:14:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136470000|2024-07-28 03:14:30|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|6
1722136480000|2024-07-28 03:14:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722136490000|2024-07-28 03:14:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722136500000|2024-07-28 03:15:00|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1722136510000|2024-07-28 03:15:10|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|7
1722136550000|2024-07-28 03:15:50|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722136560000|2024-07-28 03:16:00|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|3
1722136570000|2024-07-28 03:16:10|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722136580000|2024-07-28 03:16:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722136590000|2024-07-28 03:16:30|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722136600000|2024-07-28 03:16:40|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|6
1722136610000|2024-07-28 03:16:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722136620000|2024-07-28 03:17:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722136660000|2024-07-28 03:17:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722136670000|2024-07-28 03:17:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1722136680000|2024-07-28 03:18:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722136690000|2024-07-28 03:18:10|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|4
1722136700000|2024-07-28 03:18:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722136710000|2024-07-28 03:18:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722136720000|2024-07-28 03:18:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722136750000|2024-07-28 03:19:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722136780000|2024-07-28 03:19:40|58.1|57.8|58.03|57.73|58.1|57.8|58.03|57.73|8
1722136790000|2024-07-28 03:19:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722136800000|2024-07-28 03:20:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|8
1722136810000|2024-07-28 03:20:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722136820000|2024-07-28 03:20:20|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722136840000|2024-07-28 03:20:40|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722136850000|2024-07-28 03:20:50|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1722136870000|2024-07-28 03:21:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722136880000|2024-07-28 03:21:20|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722136890000|2024-07-28 03:21:30|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722136900000|2024-07-28 03:21:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722136910000|2024-07-28 03:21:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722136920000|2024-07-28 03:22:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722136930000|2024-07-28 03:22:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1722136960000|2024-07-28 03:22:40|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722136970000|2024-07-28 03:22:50|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|2
1722136980000|2024-07-28 03:23:00|58.09|57.79|58.07|57.77|58.1|57.8|58.07|57.77|5
1722137030000|2024-07-28 03:23:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722137040000|2024-07-28 03:24:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722137050000|2024-07-28 03:24:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722137080000|2024-07-28 03:24:40|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722137100000|2024-07-28 03:25:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722137110000|2024-07-28 03:25:10|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|4
1722137120000|2024-07-28 03:25:20|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|5
1722137130000|2024-07-28 03:25:30|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722137140000|2024-07-28 03:25:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722137150000|2024-07-28 03:25:50|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|2
1722137160000|2024-07-28 03:26:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722137170000|2024-07-28 03:26:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|3
1722137180000|2024-07-28 03:26:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722137200000|2024-07-28 03:26:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1722137210000|2024-07-28 03:26:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722137220000|2024-07-28 03:27:00|58.22|57.92|58.26|57.96|58.26|57.96|58.22|57.92|5
1722137230000|2024-07-28 03:27:10|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|5
1722137240000|2024-07-28 03:27:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722137260000|2024-07-28 03:27:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722137280000|2024-07-28 03:28:00|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|2
1722137290000|2024-07-28 03:28:10|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|3
1722137300000|2024-07-28 03:28:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1722137310000|2024-07-28 03:28:30|58.2|57.9|58.19|57.89|58.2|57.9|58.19|57.89|2
1722137330000|2024-07-28 03:28:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722137340000|2024-07-28 03:29:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|8
1722137350000|2024-07-28 03:29:10|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722137360000|2024-07-28 03:29:20|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|6
1722137370000|2024-07-28 03:29:30|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722137380000|2024-07-28 03:29:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722137390000|2024-07-28 03:29:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722137400000|2024-07-28 03:30:00|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|4
1722137410000|2024-07-28 03:30:10|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722137420000|2024-07-28 03:30:20|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1722137430000|2024-07-28 03:30:30|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722137440000|2024-07-28 03:30:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1722137450000|2024-07-28 03:30:50|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|5
1722137460000|2024-07-28 03:31:00|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1722137470000|2024-07-28 03:31:10|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|6
1722137500000|2024-07-28 03:31:40|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722137510000|2024-07-28 03:31:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722137520000|2024-07-28 03:32:00|58.14|57.84|58.17|57.87|58.18|57.88|58.14|57.84|4
1722137530000|2024-07-28 03:32:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722137540000|2024-07-28 03:32:20|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1722137560000|2024-07-28 03:32:40|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722137570000|2024-07-28 03:32:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722137580000|2024-07-28 03:33:00|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|5
1722137590000|2024-07-28 03:33:10|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|8
1722137610000|2024-07-28 03:33:30|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|2
1722137630000|2024-07-28 03:33:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722137640000|2024-07-28 03:34:00|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|6
1722137650000|2024-07-28 03:34:10|58.17|57.87|58.18|57.88|58.18|57.88|58.17|57.87|2
1722137660000|2024-07-28 03:34:20|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1722137670000|2024-07-28 03:34:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722137690000|2024-07-28 03:34:50|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722137700000|2024-07-28 03:35:00|58.2|57.9|58.21|57.91|58.22|57.92|58.19|57.89|6
1722137710000|2024-07-28 03:35:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722137720000|2024-07-28 03:35:20|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722137730000|2024-07-28 03:35:30|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1722137740000|2024-07-28 03:35:40|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|4
1722137760000|2024-07-28 03:36:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722137770000|2024-07-28 03:36:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722137780000|2024-07-28 03:36:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722137790000|2024-07-28 03:36:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722137800000|2024-07-28 03:36:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722137820000|2024-07-28 03:37:00|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722137830000|2024-07-28 03:37:10|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|3
1722137840000|2024-07-28 03:37:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722137860000|2024-07-28 03:37:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1722137870000|2024-07-28 03:37:50|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1722137880000|2024-07-28 03:38:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722137890000|2024-07-28 03:38:10|58.23|57.93|58.27|57.97|58.27|57.97|58.23|57.93|3
1722137900000|2024-07-28 03:38:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722137930000|2024-07-28 03:38:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1722137940000|2024-07-28 03:39:00|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722137950000|2024-07-28 03:39:10|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722137970000|2024-07-28 03:39:30|58.26|57.96|58.3|58|58.3|58|58.26|57.96|7
1722137980000|2024-07-28 03:39:40|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722138000000|2024-07-28 03:40:00|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722138020000|2024-07-28 03:40:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1722138040000|2024-07-28 03:40:40|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722138050000|2024-07-28 03:40:50|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|6
1722138060000|2024-07-28 03:41:00|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722138070000|2024-07-28 03:41:10|58.28|57.98|58.26|57.96|58.28|57.98|58.24|57.94|5
1722138090000|2024-07-28 03:41:30|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722138110000|2024-07-28 03:41:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722138120000|2024-07-28 03:42:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722138170000|2024-07-28 03:42:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|7
1722138180000|2024-07-28 03:43:00|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|5
1722138190000|2024-07-28 03:43:10|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1722138200000|2024-07-28 03:43:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722138240000|2024-07-28 03:44:00|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722138250000|2024-07-28 03:44:10|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|2
1722138270000|2024-07-28 03:44:30|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722138290000|2024-07-28 03:44:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722138300000|2024-07-28 03:45:00|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1722138310000|2024-07-28 03:45:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1722138320000|2024-07-28 03:45:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722138330000|2024-07-28 03:45:30|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|3
1722138340000|2024-07-28 03:45:40|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|6
1722138350000|2024-07-28 03:45:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722138360000|2024-07-28 03:46:00|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722138370000|2024-07-28 03:46:10|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722138400000|2024-07-28 03:46:40|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722138410000|2024-07-28 03:46:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|2
1722138420000|2024-07-28 03:47:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1722138430000|2024-07-28 03:47:10|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|4
1722138440000|2024-07-28 03:47:20|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|4
1722138450000|2024-07-28 03:47:30|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|6
1722138460000|2024-07-28 03:47:40|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|5
1722138470000|2024-07-28 03:47:50|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|4
1722138480000|2024-07-28 03:48:00|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|5
1722138490000|2024-07-28 03:48:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|8
1722138500000|2024-07-28 03:48:20|58.23|57.93|58.27|57.97|58.28|57.98|58.23|57.93|7
1722138510000|2024-07-28 03:48:30|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|13
1722138520000|2024-07-28 03:48:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|8
1722138530000|2024-07-28 03:48:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722138540000|2024-07-28 03:49:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722138550000|2024-07-28 03:49:10|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1722138560000|2024-07-28 03:49:20|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722138570000|2024-07-28 03:49:30|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|8
1722138580000|2024-07-28 03:49:40|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|7
1722138590000|2024-07-28 03:49:50|58.3|58|58.33|58.03|58.33|58.03|58.29|57.99|10
1722138600000|2024-07-28 03:50:00|58.34|58.04|58.3|58|58.34|58.04|58.3|58|13
1722138610000|2024-07-28 03:50:10|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|7
1722138620000|2024-07-28 03:50:20|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1722138630000|2024-07-28 03:50:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722138650000|2024-07-28 03:50:50|58.34|58.04|58.34|58.04|58.36|58.06|58.34|58.04|7
1722138660000|2024-07-28 03:51:00|58.3|58|58.3|58|58.3|58|58.3|58|1
1722138670000|2024-07-28 03:51:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722138680000|2024-07-28 03:51:20|58.33|58.03|58.28|57.98|58.33|58.03|58.28|57.98|7
1722138690000|2024-07-28 03:51:30|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|6
1722138700000|2024-07-28 03:51:40|58.3|58|58.33|58.03|58.33|58.03|58.29|57.99|6
1722138710000|2024-07-28 03:51:50|58.32|58.02|58.29|57.99|58.32|58.02|58.28|57.98|5
1722138720000|2024-07-28 03:52:00|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1722138730000|2024-07-28 03:52:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722138740000|2024-07-28 03:52:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722138750000|2024-07-28 03:52:30|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|4
1722138760000|2024-07-28 03:52:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722138770000|2024-07-28 03:52:50|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1722138780000|2024-07-28 03:53:00|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|4
1722138790000|2024-07-28 03:53:10|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|3
1722138800000|2024-07-28 03:53:20|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|2
1722138810000|2024-07-28 03:53:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|6
1722138820000|2024-07-28 03:53:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722138830000|2024-07-28 03:53:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722138840000|2024-07-28 03:54:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722138850000|2024-07-28 03:54:10|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|7
1722138860000|2024-07-28 03:54:20|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722138870000|2024-07-28 03:54:30|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1722138880000|2024-07-28 03:54:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722138890000|2024-07-28 03:54:50|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722138920000|2024-07-28 03:55:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722138930000|2024-07-28 03:55:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722138940000|2024-07-28 03:55:40|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1722138950000|2024-07-28 03:55:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722138970000|2024-07-28 03:56:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722139000000|2024-07-28 03:56:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722139010000|2024-07-28 03:56:50|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|2
1722139020000|2024-07-28 03:57:00|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722139040000|2024-07-28 03:57:20|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|6
1722139050000|2024-07-28 03:57:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1722139060000|2024-07-28 03:57:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1722139080000|2024-07-28 03:58:00|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1722139090000|2024-07-28 03:58:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722139110000|2024-07-28 03:58:30|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722139120000|2024-07-28 03:58:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722139140000|2024-07-28 03:59:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722139170000|2024-07-28 03:59:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722139190000|2024-07-28 03:59:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722139200000|2024-07-28 04:00:00|58.07|57.77|58.06|57.76|58.08|57.78|58.04|57.74|6
1722139210000|2024-07-28 04:00:10|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|10
1722139220000|2024-07-28 04:00:20|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|5
1722139230000|2024-07-28 04:00:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1722139240000|2024-07-28 04:00:40|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|3
1722139250000|2024-07-28 04:00:50|58.13|57.83|58.1|57.8|58.13|57.83|58.09|57.79|6
1722139260000|2024-07-28 04:01:00|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|7
1722139270000|2024-07-28 04:01:10|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|6
1722139280000|2024-07-28 04:01:20|58.14|57.84|58.11|57.81|58.14|57.84|58.1|57.8|5
1722139290000|2024-07-28 04:01:30|58.13|57.83|58.15|57.85|58.15|57.85|58.12|57.82|7
1722139300000|2024-07-28 04:01:40|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|4
1722139310000|2024-07-28 04:01:50|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1722139320000|2024-07-28 04:02:00|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|6
1722139330000|2024-07-28 04:02:10|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722139340000|2024-07-28 04:02:20|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|4
1722139350000|2024-07-28 04:02:30|58.14|57.84|58.11|57.81|58.14|57.84|58.1|57.8|7
1722139360000|2024-07-28 04:02:40|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|10
1722139370000|2024-07-28 04:02:50|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|5
1722139380000|2024-07-28 04:03:00|58.11|57.81|58.14|57.84|58.14|57.84|58.1|57.8|7
1722139390000|2024-07-28 04:03:10|58.13|57.83|58.1|57.8|58.13|57.83|58.09|57.79|8
1722139400000|2024-07-28 04:03:20|58.11|57.81|58.13|57.83|58.14|57.84|58.11|57.81|5
1722139410000|2024-07-28 04:03:30|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722139420000|2024-07-28 04:03:40|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1722139440000|2024-07-28 04:04:00|58.11|57.81|58.1|57.8|58.14|57.84|58.1|57.8|9
1722139460000|2024-07-28 04:04:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1722139470000|2024-07-28 04:04:30|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722139480000|2024-07-28 04:04:40|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|3
1722139490000|2024-07-28 04:04:50|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|4
1722139500000|2024-07-28 04:05:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722139510000|2024-07-28 04:05:10|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|4
1722139520000|2024-07-28 04:05:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722139530000|2024-07-28 04:05:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722139540000|2024-07-28 04:05:40|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|7
1722139550000|2024-07-28 04:05:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722139560000|2024-07-28 04:06:00|58.09|57.79|58.05|57.75|58.09|57.79|58.05|57.75|2
1722139570000|2024-07-28 04:06:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722139580000|2024-07-28 04:06:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|7
1722139590000|2024-07-28 04:06:30|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|3
1722139600000|2024-07-28 04:06:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722139610000|2024-07-28 04:06:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1722139620000|2024-07-28 04:07:00|58.03|57.73|58|57.7|58.03|57.73|58|57.7|4
1722139630000|2024-07-28 04:07:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722139640000|2024-07-28 04:07:20|58.01|57.71|58|57.7|58.01|57.71|58|57.7|4
1722139650000|2024-07-28 04:07:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1722139660000|2024-07-28 04:07:40|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1722139670000|2024-07-28 04:07:50|57.99|57.69|58.04|57.74|58.04|57.74|57.99|57.69|7
1722139680000|2024-07-28 04:08:00|58.03|57.73|58.06|57.76|58.07|57.77|58.03|57.73|6
1722139690000|2024-07-28 04:08:10|58.05|57.75|58.06|57.76|58.06|57.76|58.04|57.74|6
1722139730000|2024-07-28 04:08:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722139740000|2024-07-28 04:09:00|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722139750000|2024-07-28 04:09:10|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|5
1722139760000|2024-07-28 04:09:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722139790000|2024-07-28 04:09:50|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722139800000|2024-07-28 04:10:00|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1722139810000|2024-07-28 04:10:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1722139820000|2024-07-28 04:10:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722139830000|2024-07-28 04:10:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722139840000|2024-07-28 04:10:40|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|5
1722139860000|2024-07-28 04:11:00|58.04|57.74|58.01|57.71|58.05|57.75|58.01|57.71|12
1722139870000|2024-07-28 04:11:10|58.02|57.72|58.03|57.73|58.03|57.73|58|57.7|6
1722139880000|2024-07-28 04:11:20|58.04|57.74|58.07|57.77|58.07|57.77|58.03|57.73|11
1722139890000|2024-07-28 04:11:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722139900000|2024-07-28 04:11:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722139910000|2024-07-28 04:11:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722139920000|2024-07-28 04:12:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1722139930000|2024-07-28 04:12:10|58.06|57.76|58.09|57.79|58.1|57.8|58.06|57.76|8
1722139940000|2024-07-28 04:12:20|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722139950000|2024-07-28 04:12:30|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|9
1722139960000|2024-07-28 04:12:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722139970000|2024-07-28 04:12:50|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|7
1722139980000|2024-07-28 04:13:00|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722139990000|2024-07-28 04:13:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1722140000000|2024-07-28 04:13:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722140010000|2024-07-28 04:13:30|58.04|57.74|58.04|57.74|58.06|57.76|58.04|57.74|5
1722140020000|2024-07-28 04:13:40|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|7
1722140030000|2024-07-28 04:13:50|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722140040000|2024-07-28 04:14:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722140050000|2024-07-28 04:14:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722140070000|2024-07-28 04:14:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722140080000|2024-07-28 04:14:40|58.02|57.72|58.05|57.75|58.05|57.75|58.02|57.72|2
1722140100000|2024-07-28 04:15:00|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722140110000|2024-07-28 04:15:10|58.03|57.73|58.02|57.72|58.03|57.73|57.99|57.69|6
1722140120000|2024-07-28 04:15:20|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1722140130000|2024-07-28 04:15:30|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1722140140000|2024-07-28 04:15:40|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722140150000|2024-07-28 04:15:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1722140160000|2024-07-28 04:16:00|58.01|57.71|58|57.7|58.02|57.72|58|57.7|4
1722140170000|2024-07-28 04:16:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722140190000|2024-07-28 04:16:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722140200000|2024-07-28 04:16:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722140210000|2024-07-28 04:16:50|57.98|57.68|57.98|57.68|57.98|57.68|57.96|57.66|4
1722140220000|2024-07-28 04:17:00|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722140230000|2024-07-28 04:17:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722140240000|2024-07-28 04:17:20|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|12
1722140250000|2024-07-28 04:17:30|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|7
1722140260000|2024-07-28 04:17:40|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722140270000|2024-07-28 04:17:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722140280000|2024-07-28 04:18:00|57.94|57.64|57.91|57.61|57.94|57.64|57.9|57.6|6
1722140290000|2024-07-28 04:18:10|57.9|57.6|57.85|57.55|57.9|57.6|57.85|57.55|3
1722140300000|2024-07-28 04:18:20|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|5
1722140310000|2024-07-28 04:18:30|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|8
1722140320000|2024-07-28 04:18:40|57.89|57.59|57.87|57.57|57.89|57.59|57.86|57.56|11
1722140330000|2024-07-28 04:18:50|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|11
1722140340000|2024-07-28 04:19:00|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|6
1722140350000|2024-07-28 04:19:10|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|16
1722140360000|2024-07-28 04:19:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722140370000|2024-07-28 04:19:30|57.85|57.55|57.85|57.55|57.85|57.55|57.83|57.53|7
1722140380000|2024-07-28 04:19:40|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|10
1722140390000|2024-07-28 04:19:50|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722140400000|2024-07-28 04:20:00|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722140410000|2024-07-28 04:20:10|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1722140420000|2024-07-28 04:20:20|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1722140430000|2024-07-28 04:20:30|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1722140450000|2024-07-28 04:20:50|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|2
1722140460000|2024-07-28 04:21:00|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|5
1722140480000|2024-07-28 04:21:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722140490000|2024-07-28 04:21:30|57.86|57.56|57.86|57.56|57.86|57.56|57.84|57.54|6
1722140500000|2024-07-28 04:21:40|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|5
1722140510000|2024-07-28 04:21:50|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722140520000|2024-07-28 04:22:00|57.83|57.53|57.83|57.53|57.83|57.53|57.81|57.51|4
1722140530000|2024-07-28 04:22:10|57.82|57.52|57.82|57.52|57.83|57.53|57.79|57.49|8
1722140540000|2024-07-28 04:22:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1722140550000|2024-07-28 04:22:30|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722140560000|2024-07-28 04:22:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722140570000|2024-07-28 04:22:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1722140580000|2024-07-28 04:23:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|5
1722140610000|2024-07-28 04:23:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722140620000|2024-07-28 04:23:40|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|4
1722140630000|2024-07-28 04:23:50|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1722140640000|2024-07-28 04:24:00|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1722140650000|2024-07-28 04:24:10|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|4
1722140660000|2024-07-28 04:24:20|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1722140670000|2024-07-28 04:24:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722140680000|2024-07-28 04:24:40|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722140690000|2024-07-28 04:24:50|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|7
1722140700000|2024-07-28 04:25:00|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|4
1722140710000|2024-07-28 04:25:10|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|6
1722140720000|2024-07-28 04:25:20|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|4
1722140730000|2024-07-28 04:25:30|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1722140740000|2024-07-28 04:25:40|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|5
1722140750000|2024-07-28 04:25:50|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1722140760000|2024-07-28 04:26:00|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1722140770000|2024-07-28 04:26:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722140780000|2024-07-28 04:26:20|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722140790000|2024-07-28 04:26:30|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722140800000|2024-07-28 04:26:40|57.74|57.44|57.76|57.46|57.77|57.47|57.74|57.44|4
1722140810000|2024-07-28 04:26:50|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1722140820000|2024-07-28 04:27:00|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1722140830000|2024-07-28 04:27:10|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|4
1722140870000|2024-07-28 04:27:50|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|7
1722140880000|2024-07-28 04:28:00|57.77|57.47|57.76|57.46|57.78|57.48|57.76|57.46|4
1722140890000|2024-07-28 04:28:10|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|5
1722140920000|2024-07-28 04:28:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1722140930000|2024-07-28 04:28:50|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|5
1722140940000|2024-07-28 04:29:00|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722140950000|2024-07-28 04:29:10|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722140960000|2024-07-28 04:29:20|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|6
1722140970000|2024-07-28 04:29:30|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722140980000|2024-07-28 04:29:40|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1722140990000|2024-07-28 04:29:50|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722141000000|2024-07-28 04:30:00|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1722141010000|2024-07-28 04:30:10|57.67|57.37|57.69|57.39|57.69|57.39|57.64|57.34|4
1722141020000|2024-07-28 04:30:20|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722141030000|2024-07-28 04:30:30|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|6
1722141040000|2024-07-28 04:30:40|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1722141060000|2024-07-28 04:31:00|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|5
1722141070000|2024-07-28 04:31:10|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722141080000|2024-07-28 04:31:20|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722141090000|2024-07-28 04:31:30|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1722141100000|2024-07-28 04:31:40|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1722141110000|2024-07-28 04:31:50|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|11
1722141120000|2024-07-28 04:32:00|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|3
1722141130000|2024-07-28 04:32:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722141140000|2024-07-28 04:32:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722141160000|2024-07-28 04:32:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722141170000|2024-07-28 04:32:50|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722141180000|2024-07-28 04:33:00|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|5
1722141210000|2024-07-28 04:33:30|57.69|57.39|57.69|57.39|57.69|57.39|57.65|57.35|4
1722141220000|2024-07-28 04:33:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722141230000|2024-07-28 04:33:50|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|4
1722141240000|2024-07-28 04:34:00|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722141260000|2024-07-28 04:34:20|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|5
1722141280000|2024-07-28 04:34:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1722141290000|2024-07-28 04:34:50|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|6
1722141300000|2024-07-28 04:35:00|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722141310000|2024-07-28 04:35:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1722141320000|2024-07-28 04:35:20|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|5
1722141330000|2024-07-28 04:35:30|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722141340000|2024-07-28 04:35:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722141350000|2024-07-28 04:35:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1722141360000|2024-07-28 04:36:00|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722141370000|2024-07-28 04:36:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1722141390000|2024-07-28 04:36:30|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|3
1722141400000|2024-07-28 04:36:40|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|3
1722141410000|2024-07-28 04:36:50|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722141430000|2024-07-28 04:37:10|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|5
1722141440000|2024-07-28 04:37:20|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722141450000|2024-07-28 04:37:30|57.66|57.36|57.7|57.4|57.7|57.4|57.66|57.36|3
1722141480000|2024-07-28 04:38:00|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|3
1722141490000|2024-07-28 04:38:10|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722141500000|2024-07-28 04:38:20|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|4
1722141510000|2024-07-28 04:38:30|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722141520000|2024-07-28 04:38:40|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722141530000|2024-07-28 04:38:50|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|4
1722141540000|2024-07-28 04:39:00|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|6
1722141560000|2024-07-28 04:39:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|4
1722141570000|2024-07-28 04:39:30|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722141610000|2024-07-28 04:40:10|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|3
1722141620000|2024-07-28 04:40:20|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722141630000|2024-07-28 04:40:30|57.66|57.36|57.7|57.4|57.7|57.4|57.66|57.36|2
1722141640000|2024-07-28 04:40:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722141650000|2024-07-28 04:40:50|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1722141660000|2024-07-28 04:41:00|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|7
1722141670000|2024-07-28 04:41:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1722141690000|2024-07-28 04:41:30|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722141700000|2024-07-28 04:41:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722141710000|2024-07-28 04:41:50|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722141720000|2024-07-28 04:42:00|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1722141760000|2024-07-28 04:42:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722141770000|2024-07-28 04:42:50|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1722141780000|2024-07-28 04:43:00|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1722141790000|2024-07-28 04:43:10|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|7
1722141800000|2024-07-28 04:43:20|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|7
1722141810000|2024-07-28 04:43:30|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722141820000|2024-07-28 04:43:40|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1722141830000|2024-07-28 04:43:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722141840000|2024-07-28 04:44:00|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722141850000|2024-07-28 04:44:10|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722141870000|2024-07-28 04:44:30|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|9
1722141880000|2024-07-28 04:44:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722141890000|2024-07-28 04:44:50|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1722141900000|2024-07-28 04:45:00|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|3
1722141920000|2024-07-28 04:45:20|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722141930000|2024-07-28 04:45:30|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|4
1722141940000|2024-07-28 04:45:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722141950000|2024-07-28 04:45:50|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|7
1722141960000|2024-07-28 04:46:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722141970000|2024-07-28 04:46:10|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1722141980000|2024-07-28 04:46:20|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1722141990000|2024-07-28 04:46:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722142000000|2024-07-28 04:46:40|57.64|57.34|57.68|57.38|57.68|57.38|57.64|57.34|3
1722142010000|2024-07-28 04:46:50|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722142020000|2024-07-28 04:47:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722142030000|2024-07-28 04:47:10|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1722142060000|2024-07-28 04:47:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722142080000|2024-07-28 04:48:00|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1722142090000|2024-07-28 04:48:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1722142100000|2024-07-28 04:48:20|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|5
1722142110000|2024-07-28 04:48:30|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1722142120000|2024-07-28 04:48:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1722142130000|2024-07-28 04:48:50|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|6
1722142140000|2024-07-28 04:49:00|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|5
1722142160000|2024-07-28 04:49:20|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722142170000|2024-07-28 04:49:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1722142180000|2024-07-28 04:49:40|57.68|57.38|57.67|57.37|57.68|57.38|57.64|57.34|6
1722142190000|2024-07-28 04:49:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|3
1722142210000|2024-07-28 04:50:10|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|3
1722142220000|2024-07-28 04:50:20|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722142230000|2024-07-28 04:50:30|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722142240000|2024-07-28 04:50:40|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722142250000|2024-07-28 04:50:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722142260000|2024-07-28 04:51:00|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|5
1722142270000|2024-07-28 04:51:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722142290000|2024-07-28 04:51:30|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|7
1722142300000|2024-07-28 04:51:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1722142310000|2024-07-28 04:51:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722142320000|2024-07-28 04:52:00|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722142330000|2024-07-28 04:52:10|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|8
1722142340000|2024-07-28 04:52:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722142350000|2024-07-28 04:52:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722142360000|2024-07-28 04:52:40|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722142370000|2024-07-28 04:52:50|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|2
1722142380000|2024-07-28 04:53:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|7
1722142390000|2024-07-28 04:53:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722142410000|2024-07-28 04:53:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1722142420000|2024-07-28 04:53:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1722142430000|2024-07-28 04:53:50|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|3
1722142440000|2024-07-28 04:54:00|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|7
1722142450000|2024-07-28 04:54:10|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1722142460000|2024-07-28 04:54:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|6
1722142470000|2024-07-28 04:54:30|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|7
1722142480000|2024-07-28 04:54:40|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|3
1722142490000|2024-07-28 04:54:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722142500000|2024-07-28 04:55:00|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722142510000|2024-07-28 04:55:10|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722142520000|2024-07-28 04:55:20|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|6
1722142540000|2024-07-28 04:55:40|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722142550000|2024-07-28 04:55:50|57.55|57.25|57.57|57.27|57.57|57.27|57.52|57.22|9
1722142560000|2024-07-28 04:56:00|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|6
1722142570000|2024-07-28 04:56:10|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1722142580000|2024-07-28 04:56:20|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|6
1722142590000|2024-07-28 04:56:30|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|7
1722142600000|2024-07-28 04:56:40|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|8
1722142610000|2024-07-28 04:56:50|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|7
1722142620000|2024-07-28 04:57:00|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|7
1722142630000|2024-07-28 04:57:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722142660000|2024-07-28 04:57:40|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722142680000|2024-07-28 04:58:00|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722142710000|2024-07-28 04:58:30|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|4
1722142730000|2024-07-28 04:58:50|57.49|57.19|57.48|57.18|57.49|57.19|57.45|57.15|4
1722142740000|2024-07-28 04:59:00|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722142750000|2024-07-28 04:59:10|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|5
1722142770000|2024-07-28 04:59:30|57.49|57.19|57.4|57.1|57.49|57.19|57.39|57.09|11
1722142780000|2024-07-28 04:59:40|57.41|57.11|57.42|57.12|57.44|57.14|57.41|57.11|12
1722142790000|2024-07-28 04:59:50|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|7
1722142800000|2024-07-28 05:00:00|57.42|57.12|57.47|57.17|57.47|57.17|57.41|57.11|10
1722142810000|2024-07-28 05:00:10|57.46|57.16|57.5|57.2|57.5|57.2|57.46|57.16|7
1722142820000|2024-07-28 05:00:20|57.51|57.21|57.49|57.19|57.51|57.21|57.48|57.18|13
1722142830000|2024-07-28 05:00:30|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|13
1722142840000|2024-07-28 05:00:40|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|8
1722142850000|2024-07-28 05:00:50|57.49|57.19|57.47|57.17|57.5|57.2|57.46|57.16|9
1722142860000|2024-07-28 05:01:00|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|8
1722142870000|2024-07-28 05:01:10|57.44|57.14|57.39|57.09|57.44|57.14|57.39|57.09|4
1722142880000|2024-07-28 05:01:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|8
1722142890000|2024-07-28 05:01:30|57.38|57.08|57.41|57.11|57.41|57.11|57.37|57.07|9
1722142900000|2024-07-28 05:01:40|57.42|57.12|57.42|57.12|57.43|57.13|57.4|57.1|11
1722142910000|2024-07-28 05:01:50|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|10
1722142920000|2024-07-28 05:02:00|57.41|57.11|57.36|57.06|57.41|57.11|57.36|57.06|8
1722142930000|2024-07-28 05:02:10|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|18
1722142940000|2024-07-28 05:02:20|57.38|57.08|57.38|57.08|57.38|57.08|57.36|57.06|13
1722142950000|2024-07-28 05:02:30|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|4
1722142960000|2024-07-28 05:02:40|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722142970000|2024-07-28 05:02:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722142980000|2024-07-28 05:03:00|57.36|57.06|57.3|57|57.36|57.06|57.3|57|5
1722142990000|2024-07-28 05:03:10|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|11
1722143000000|2024-07-28 05:03:20|57.3|57|57.31|57.01|57.31|57.01|57.3|57|6
1722143010000|2024-07-28 05:03:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1722143020000|2024-07-28 05:03:40|57.32|57.02|57.34|57.04|57.35|57.05|57.32|57.02|5
1722143030000|2024-07-28 05:03:50|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|6
1722143040000|2024-07-28 05:04:00|57.37|57.07|57.31|57.01|57.37|57.07|57.28|56.98|10
1722143050000|2024-07-28 05:04:10|57.3|57|57.31|57.01|57.31|57.01|57.3|57|12
1722143060000|2024-07-28 05:04:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|8
1722143070000|2024-07-28 05:04:30|57.31|57.01|57.31|57.01|57.31|57.01|57.29|56.99|7
1722143080000|2024-07-28 05:04:40|57.34|57.04|57.32|57.02|57.35|57.05|57.32|57.02|6
1722143090000|2024-07-28 05:04:50|57.33|57.03|57.32|57.02|57.33|57.03|57.31|57.01|6
1722143100000|2024-07-28 05:05:00|57.33|57.03|57.33|57.03|57.35|57.05|57.33|57.03|9
1722143110000|2024-07-28 05:05:10|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|7
1722143120000|2024-07-28 05:05:20|57.33|57.03|57.32|57.02|57.33|57.03|57.31|57.01|6
1722143130000|2024-07-28 05:05:30|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|3
1722143140000|2024-07-28 05:05:40|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|3
1722143150000|2024-07-28 05:05:50|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|2
1722143160000|2024-07-28 05:06:00|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|5
1722143170000|2024-07-28 05:06:10|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|5
1722143180000|2024-07-28 05:06:20|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722143190000|2024-07-28 05:06:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722143200000|2024-07-28 05:06:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|8
1722143210000|2024-07-28 05:06:50|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|4
1722143220000|2024-07-28 05:07:00|57.35|57.05|57.27|56.97|57.36|57.06|57.27|56.97|11
1722143230000|2024-07-28 05:07:10|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1722143240000|2024-07-28 05:07:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1722143250000|2024-07-28 05:07:30|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722143270000|2024-07-28 05:07:50|57.28|56.98|57.23|56.93|57.28|56.98|57.23|56.93|7
1722143280000|2024-07-28 05:08:00|57.22|56.92|57.26|56.96|57.26|56.96|57.22|56.92|13
1722143290000|2024-07-28 05:08:10|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|8
1722143300000|2024-07-28 05:08:20|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|9
1722143310000|2024-07-28 05:08:30|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|3
1722143320000|2024-07-28 05:08:40|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|7
1722143330000|2024-07-28 05:08:50|57.26|56.96|57.22|56.92|57.26|56.96|57.22|56.92|6
1722143340000|2024-07-28 05:09:00|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|7
1722143350000|2024-07-28 05:09:10|57.25|56.95|57.22|56.92|57.25|56.95|57.22|56.92|4
1722143360000|2024-07-28 05:09:20|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1722143370000|2024-07-28 05:09:30|57.22|56.92|57.2|56.9|57.22|56.92|57.19|56.89|5
1722143380000|2024-07-28 05:09:40|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722143390000|2024-07-28 05:09:50|57.2|56.9|57.22|56.92|57.22|56.92|57.18|56.88|7
1722143400000|2024-07-28 05:10:00|57.24|56.94|57.28|56.98|57.29|56.99|57.24|56.94|17
1722143410000|2024-07-28 05:10:10|57.3|57|57.31|57.01|57.31|57.01|57.26|56.96|12
1722143420000|2024-07-28 05:10:20|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1722143430000|2024-07-28 05:10:30|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1722143440000|2024-07-28 05:10:40|57.31|57.01|57.27|56.97|57.31|57.01|57.26|56.96|13
1722143450000|2024-07-28 05:10:50|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1722143460000|2024-07-28 05:11:00|57.27|56.97|57.25|56.95|57.29|56.99|57.25|56.95|10
1722143470000|2024-07-28 05:11:10|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|13
1722143480000|2024-07-28 05:11:20|57.25|56.95|57.21|56.91|57.26|56.96|57.21|56.91|7
1722143490000|2024-07-28 05:11:30|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1722143500000|2024-07-28 05:11:40|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|11
1722143510000|2024-07-28 05:11:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1722143520000|2024-07-28 05:12:00|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1722143530000|2024-07-28 05:12:10|57.23|56.93|57.24|56.94|57.25|56.95|57.22|56.92|5
1722143540000|2024-07-28 05:12:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|9
1722143550000|2024-07-28 05:12:30|57.26|56.96|57.3|57|57.3|57|57.26|56.96|6
1722143560000|2024-07-28 05:12:40|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722143570000|2024-07-28 05:12:50|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722143580000|2024-07-28 05:13:00|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|6
1722143590000|2024-07-28 05:13:10|57.27|56.97|57.28|56.98|57.29|56.99|57.25|56.95|19
1722143600000|2024-07-28 05:13:20|57.29|56.99|57.3|57|57.3|57|57.28|56.98|8
1722143610000|2024-07-28 05:13:30|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722143620000|2024-07-28 05:13:40|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722143630000|2024-07-28 05:13:50|57.3|57|57.3|57|57.3|57|57.29|56.99|5
1722143640000|2024-07-28 05:14:00|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1722143650000|2024-07-28 05:14:10|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1722143660000|2024-07-28 05:14:20|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|9
1722143670000|2024-07-28 05:14:30|57.33|57.03|57.35|57.05|57.35|57.05|57.32|57.02|4
1722143680000|2024-07-28 05:14:40|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|5
1722143690000|2024-07-28 05:14:50|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|6
1722143700000|2024-07-28 05:15:00|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1722143710000|2024-07-28 05:15:10|57.38|57.08|57.33|57.03|57.38|57.08|57.33|57.03|9
1722143720000|2024-07-28 05:15:20|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|9
1722143730000|2024-07-28 05:15:30|57.35|57.05|57.31|57.01|57.35|57.05|57.31|57.01|12
1722143740000|2024-07-28 05:15:40|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|6
1722143750000|2024-07-28 05:15:50|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|4
1722143760000|2024-07-28 05:16:00|57.3|57|57.3|57|57.31|57.01|57.28|56.98|9
1722143770000|2024-07-28 05:16:10|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722143780000|2024-07-28 05:16:20|57.33|57.03|57.33|57.03|57.34|57.04|57.31|57.01|11
1722143790000|2024-07-28 05:16:30|57.34|57.04|57.31|57.01|57.34|57.04|57.31|57.01|12
1722143800000|2024-07-28 05:16:40|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|8
1722143810000|2024-07-28 05:16:50|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|8
1722143820000|2024-07-28 05:17:00|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|6
1722143830000|2024-07-28 05:17:10|57.28|56.98|57.26|56.96|57.28|56.98|57.24|56.94|11
1722143840000|2024-07-28 05:17:20|57.25|56.95|57.22|56.92|57.25|56.95|57.21|56.91|8
1722143850000|2024-07-28 05:17:30|57.23|56.93|57.27|56.97|57.28|56.98|57.23|56.93|23
1722143860000|2024-07-28 05:17:40|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|5
1722143870000|2024-07-28 05:17:50|57.27|56.97|57.25|56.95|57.29|56.99|57.24|56.94|10
1722143880000|2024-07-28 05:18:00|57.26|56.96|57.3|57|57.3|57|57.25|56.95|12
1722143890000|2024-07-28 05:18:10|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722143920000|2024-07-28 05:18:40|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|3
1722143930000|2024-07-28 05:18:50|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722143940000|2024-07-28 05:19:00|57.27|56.97|57.3|57|57.3|57|57.27|56.97|5
1722143970000|2024-07-28 05:19:30|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|3
1722143980000|2024-07-28 05:19:40|57.28|56.98|57.3|57|57.3|57|57.27|56.97|7
1722144000000|2024-07-28 05:20:00|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|9
1722144010000|2024-07-28 05:20:10|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|4
1722144020000|2024-07-28 05:20:20|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|4
1722144030000|2024-07-28 05:20:30|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|8
1722144040000|2024-07-28 05:20:40|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|3
1722144050000|2024-07-28 05:20:50|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|3
1722144060000|2024-07-28 05:21:00|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1722144070000|2024-07-28 05:21:10|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722144080000|2024-07-28 05:21:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|11
1722144090000|2024-07-28 05:21:30|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722144100000|2024-07-28 05:21:40|57.29|56.99|57.24|56.94|57.3|57|57.24|56.94|5
1722144110000|2024-07-28 05:21:50|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|18
1722144120000|2024-07-28 05:22:00|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|9
1722144130000|2024-07-28 05:22:10|57.26|56.96|57.22|56.92|57.27|56.97|57.22|56.92|6
1722144140000|2024-07-28 05:22:20|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722144150000|2024-07-28 05:22:30|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|9
1722144170000|2024-07-28 05:22:50|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722144180000|2024-07-28 05:23:00|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722144190000|2024-07-28 05:23:10|57.23|56.93|57.2|56.9|57.23|56.93|57.2|56.9|4
1722144200000|2024-07-28 05:23:20|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1722144210000|2024-07-28 05:23:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722144220000|2024-07-28 05:23:40|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1722144230000|2024-07-28 05:23:50|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|5
1722144240000|2024-07-28 05:24:00|57.28|56.98|57.26|56.96|57.28|56.98|57.23|56.93|14
1722144250000|2024-07-28 05:24:10|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|5
1722144260000|2024-07-28 05:24:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1722144280000|2024-07-28 05:24:40|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722144290000|2024-07-28 05:24:50|57.3|57|57.29|56.99|57.3|57|57.28|56.98|5
1722144300000|2024-07-28 05:25:00|57.28|56.98|57.29|56.99|57.31|57.01|57.27|56.97|11
1722144310000|2024-07-28 05:25:10|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|4
1722144320000|2024-07-28 05:25:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1722144330000|2024-07-28 05:25:30|57.3|57|57.3|57|57.3|57|57.3|57|1
1722144340000|2024-07-28 05:25:40|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|3
1722144360000|2024-07-28 05:26:00|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|4
1722144370000|2024-07-28 05:26:10|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722144400000|2024-07-28 05:26:40|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|8
1722144410000|2024-07-28 05:26:50|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1722144420000|2024-07-28 05:27:00|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|7
1722144430000|2024-07-28 05:27:10|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|7
1722144440000|2024-07-28 05:27:20|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722144450000|2024-07-28 05:27:30|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|4
1722144460000|2024-07-28 05:27:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722144470000|2024-07-28 05:27:50|57.44|57.14|57.43|57.13|57.45|57.15|57.43|57.13|4
1722144480000|2024-07-28 05:28:00|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|6
1722144490000|2024-07-28 05:28:10|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|4
1722144500000|2024-07-28 05:28:20|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|6
1722144510000|2024-07-28 05:28:30|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|9
1722144540000|2024-07-28 05:29:00|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|8
1722144550000|2024-07-28 05:29:10|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|9
1722144560000|2024-07-28 05:29:20|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|6
1722144570000|2024-07-28 05:29:30|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|8
1722144580000|2024-07-28 05:29:40|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|5
1722144590000|2024-07-28 05:29:50|57.53|57.23|57.55|57.25|57.55|57.25|57.52|57.22|5
1722144600000|2024-07-28 05:30:00|57.53|57.23|57.51|57.21|57.53|57.23|57.49|57.19|9
1722144610000|2024-07-28 05:30:10|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722144620000|2024-07-28 05:30:20|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|4
1722144630000|2024-07-28 05:30:30|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722144640000|2024-07-28 05:30:40|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722144650000|2024-07-28 05:30:50|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722144660000|2024-07-28 05:31:00|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1722144670000|2024-07-28 05:31:10|57.53|57.23|57.52|57.22|57.54|57.24|57.5|57.2|7
1722144680000|2024-07-28 05:31:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722144690000|2024-07-28 05:31:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722144700000|2024-07-28 05:31:40|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722144710000|2024-07-28 05:31:50|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|6
1722144720000|2024-07-28 05:32:00|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1722144730000|2024-07-28 05:32:10|57.53|57.23|57.57|57.27|57.57|57.27|57.52|57.22|7
1722144740000|2024-07-28 05:32:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722144750000|2024-07-28 05:32:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722144760000|2024-07-28 05:32:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|7
1722144800000|2024-07-28 05:33:20|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|3
1722144810000|2024-07-28 05:33:30|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|5
1722144820000|2024-07-28 05:33:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722144840000|2024-07-28 05:34:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722144850000|2024-07-28 05:34:10|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722144870000|2024-07-28 05:34:30|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1722144880000|2024-07-28 05:34:40|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722144890000|2024-07-28 05:34:50|57.51|57.21|57.55|57.25|57.55|57.25|57.51|57.21|5
1722144900000|2024-07-28 05:35:00|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|3
1722144920000|2024-07-28 05:35:20|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722144930000|2024-07-28 05:35:30|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|4
1722144940000|2024-07-28 05:35:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722144950000|2024-07-28 05:35:50|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|7
1722144960000|2024-07-28 05:36:00|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1722144970000|2024-07-28 05:36:10|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|3
1722144980000|2024-07-28 05:36:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722144990000|2024-07-28 05:36:30|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|4
1722145000000|2024-07-28 05:36:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722145020000|2024-07-28 05:37:00|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722145030000|2024-07-28 05:37:10|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|9
1722145040000|2024-07-28 05:37:20|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722145050000|2024-07-28 05:37:30|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722145080000|2024-07-28 05:38:00|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|4
1722145090000|2024-07-28 05:38:10|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|7
1722145100000|2024-07-28 05:38:20|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|3
1722145110000|2024-07-28 05:38:30|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722145120000|2024-07-28 05:38:40|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722145130000|2024-07-28 05:38:50|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|3
1722145140000|2024-07-28 05:39:00|57.56|57.26|57.54|57.24|57.56|57.26|57.52|57.22|7
1722145150000|2024-07-28 05:39:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722145160000|2024-07-28 05:39:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722145170000|2024-07-28 05:39:30|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722145190000|2024-07-28 05:39:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722145200000|2024-07-28 05:40:00|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722145210000|2024-07-28 05:40:10|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|4
1722145220000|2024-07-28 05:40:20|57.52|57.22|57.56|57.26|57.56|57.26|57.52|57.22|3
1722145230000|2024-07-28 05:40:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722145240000|2024-07-28 05:40:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722145250000|2024-07-28 05:40:50|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|5
1722145260000|2024-07-28 05:41:00|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722145280000|2024-07-28 05:41:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1722145300000|2024-07-28 05:41:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722145310000|2024-07-28 05:41:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722145320000|2024-07-28 05:42:00|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|3
1722145330000|2024-07-28 05:42:10|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|4
1722145340000|2024-07-28 05:42:20|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722145350000|2024-07-28 05:42:30|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722145380000|2024-07-28 05:43:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722145390000|2024-07-28 05:43:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722145400000|2024-07-28 05:43:20|57.57|57.27|57.56|57.26|57.57|57.27|57.54|57.24|6
1722145410000|2024-07-28 05:43:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722145420000|2024-07-28 05:43:40|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|4
1722145430000|2024-07-28 05:43:50|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1722145440000|2024-07-28 05:44:00|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722145450000|2024-07-28 05:44:10|57.6|57.3|57.6|57.3|57.6|57.3|57.58|57.28|6
1722145460000|2024-07-28 05:44:20|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722145490000|2024-07-28 05:44:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722145560000|2024-07-28 05:46:00|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1722145570000|2024-07-28 05:46:10|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|7
1722145590000|2024-07-28 05:46:30|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|4
1722145610000|2024-07-28 05:46:50|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722145620000|2024-07-28 05:47:00|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|3
1722145650000|2024-07-28 05:47:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722145660000|2024-07-28 05:47:40|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722145670000|2024-07-28 05:47:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722145680000|2024-07-28 05:48:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722145690000|2024-07-28 05:48:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1722145700000|2024-07-28 05:48:20|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722145720000|2024-07-28 05:48:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|4
1722145730000|2024-07-28 05:48:50|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722145740000|2024-07-28 05:49:00|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|5
1722145750000|2024-07-28 05:49:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722145760000|2024-07-28 05:49:20|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|8
1722145770000|2024-07-28 05:49:30|57.52|57.22|57.47|57.17|57.52|57.22|57.47|57.17|4
1722145780000|2024-07-28 05:49:40|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|5
1722145790000|2024-07-28 05:49:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722145800000|2024-07-28 05:50:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722145810000|2024-07-28 05:50:10|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722145820000|2024-07-28 05:50:20|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722145830000|2024-07-28 05:50:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722145850000|2024-07-28 05:50:50|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|5
1722145860000|2024-07-28 05:51:00|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|5
1722145870000|2024-07-28 05:51:10|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722145880000|2024-07-28 05:51:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722145890000|2024-07-28 05:51:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722145910000|2024-07-28 05:51:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722145920000|2024-07-28 05:52:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722145930000|2024-07-28 05:52:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722145940000|2024-07-28 05:52:20|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722145950000|2024-07-28 05:52:30|57.5|57.2|57.49|57.19|57.5|57.2|57.45|57.15|6
1722145960000|2024-07-28 05:52:40|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722145980000|2024-07-28 05:53:00|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1722145990000|2024-07-28 05:53:10|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722146000000|2024-07-28 05:53:20|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722146020000|2024-07-28 05:53:40|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722146030000|2024-07-28 05:53:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146040000|2024-07-28 05:54:00|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722146050000|2024-07-28 05:54:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722146060000|2024-07-28 05:54:20|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146080000|2024-07-28 05:54:40|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722146090000|2024-07-28 05:54:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146120000|2024-07-28 05:55:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722146130000|2024-07-28 05:55:30|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146140000|2024-07-28 05:55:40|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|3
1722146150000|2024-07-28 05:55:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722146160000|2024-07-28 05:56:00|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722146190000|2024-07-28 05:56:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722146200000|2024-07-28 05:56:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722146210000|2024-07-28 05:56:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722146220000|2024-07-28 05:57:00|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722146230000|2024-07-28 05:57:10|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722146240000|2024-07-28 05:57:20|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722146250000|2024-07-28 05:57:30|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146260000|2024-07-28 05:57:40|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722146280000|2024-07-28 05:58:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146320000|2024-07-28 05:58:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1722146340000|2024-07-28 05:59:00|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722146350000|2024-07-28 05:59:10|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|2
1722146380000|2024-07-28 05:59:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722146390000|2024-07-28 05:59:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722146400000|2024-07-28 06:00:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|8
1722146410000|2024-07-28 06:00:10|57.46|57.16|57.49|57.19|57.5|57.2|57.46|57.16|12
1722146420000|2024-07-28 06:00:20|57.48|57.18|57.46|57.16|57.48|57.18|57.43|57.13|11
1722146430000|2024-07-28 06:00:30|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722146440000|2024-07-28 06:00:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722146450000|2024-07-28 06:00:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722146470000|2024-07-28 06:01:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722146480000|2024-07-28 06:01:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722146490000|2024-07-28 06:01:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722146510000|2024-07-28 06:01:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722146530000|2024-07-28 06:02:10|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|4
1722146540000|2024-07-28 06:02:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|8
1722146550000|2024-07-28 06:02:30|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|7
1722146560000|2024-07-28 06:02:40|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|4
1722146570000|2024-07-28 06:02:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722146580000|2024-07-28 06:03:00|57.48|57.18|57.48|57.18|57.5|57.2|57.48|57.18|5
1722146590000|2024-07-28 06:03:10|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722146600000|2024-07-28 06:03:20|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722146620000|2024-07-28 06:03:40|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|8
1722146630000|2024-07-28 06:03:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722146640000|2024-07-28 06:04:00|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|4
1722146650000|2024-07-28 06:04:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722146660000|2024-07-28 06:04:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|6
1722146670000|2024-07-28 06:04:30|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722146680000|2024-07-28 06:04:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722146690000|2024-07-28 06:04:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1722146700000|2024-07-28 06:05:00|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|3
1722146710000|2024-07-28 06:05:10|57.47|57.17|57.45|57.15|57.47|57.17|57.44|57.14|7
1722146720000|2024-07-28 06:05:20|57.44|57.14|57.41|57.11|57.45|57.15|57.41|57.11|8
1722146730000|2024-07-28 06:05:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722146740000|2024-07-28 06:05:40|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1722146750000|2024-07-28 06:05:50|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1722146760000|2024-07-28 06:06:00|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|4
1722146780000|2024-07-28 06:06:20|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1722146800000|2024-07-28 06:06:40|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1722146810000|2024-07-28 06:06:50|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|7
1722146820000|2024-07-28 06:07:00|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|7
1722146830000|2024-07-28 06:07:10|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722146840000|2024-07-28 06:07:20|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722146850000|2024-07-28 06:07:30|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722146860000|2024-07-28 06:07:40|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|5
1722146870000|2024-07-28 06:07:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722146880000|2024-07-28 06:08:00|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722146890000|2024-07-28 06:08:10|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|4
1722146900000|2024-07-28 06:08:20|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722146920000|2024-07-28 06:08:40|57.51|57.21|57.58|57.28|57.58|57.28|57.51|57.21|6
1722146940000|2024-07-28 06:09:00|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722146950000|2024-07-28 06:09:10|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722146960000|2024-07-28 06:09:20|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|3
1722146990000|2024-07-28 06:09:50|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1722147000000|2024-07-28 06:10:00|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|8
1722147010000|2024-07-28 06:10:10|57.59|57.29|57.59|57.29|57.59|57.29|57.56|57.26|4
1722147020000|2024-07-28 06:10:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722147030000|2024-07-28 06:10:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722147080000|2024-07-28 06:11:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722147090000|2024-07-28 06:11:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|6
1722147100000|2024-07-28 06:11:40|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722147120000|2024-07-28 06:12:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722147140000|2024-07-28 06:12:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722147150000|2024-07-28 06:12:30|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|8
1722147170000|2024-07-28 06:12:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722147190000|2024-07-28 06:13:10|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722147200000|2024-07-28 06:13:20|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722147210000|2024-07-28 06:13:30|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|4
1722147270000|2024-07-28 06:14:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722147290000|2024-07-28 06:14:50|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1722147300000|2024-07-28 06:15:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722147310000|2024-07-28 06:15:10|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722147320000|2024-07-28 06:15:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722147330000|2024-07-28 06:15:30|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1722147360000|2024-07-28 06:16:00|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722147370000|2024-07-28 06:16:10|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|3
1722147380000|2024-07-28 06:16:20|57.63|57.33|57.63|57.33|57.64|57.34|57.6|57.3|6
1722147390000|2024-07-28 06:16:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722147400000|2024-07-28 06:16:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722147410000|2024-07-28 06:16:50|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|5
1722147430000|2024-07-28 06:17:10|57.58|57.28|57.58|57.28|57.6|57.3|57.58|57.28|11
1722147440000|2024-07-28 06:17:20|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|6
1722147460000|2024-07-28 06:17:40|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722147470000|2024-07-28 06:17:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722147480000|2024-07-28 06:18:00|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722147490000|2024-07-28 06:18:10|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722147500000|2024-07-28 06:18:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722147510000|2024-07-28 06:18:30|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722147530000|2024-07-28 06:18:50|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722147540000|2024-07-28 06:19:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722147550000|2024-07-28 06:19:10|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722147560000|2024-07-28 06:19:20|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|5
1722147570000|2024-07-28 06:19:30|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722147590000|2024-07-28 06:19:50|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722147600000|2024-07-28 06:20:00|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|5
1722147620000|2024-07-28 06:20:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1722147630000|2024-07-28 06:20:30|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|3
1722147640000|2024-07-28 06:20:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1722147660000|2024-07-28 06:21:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722147680000|2024-07-28 06:21:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1722147690000|2024-07-28 06:21:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1722147720000|2024-07-28 06:22:00|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722147730000|2024-07-28 06:22:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722147740000|2024-07-28 06:22:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722147750000|2024-07-28 06:22:30|57.62|57.32|57.63|57.33|57.64|57.34|57.61|57.31|7
1722147790000|2024-07-28 06:23:10|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1722147800000|2024-07-28 06:23:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722147830000|2024-07-28 06:23:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1722147840000|2024-07-28 06:24:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722147850000|2024-07-28 06:24:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722147860000|2024-07-28 06:24:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722147880000|2024-07-28 06:24:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722147930000|2024-07-28 06:25:30|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|2
1722148040000|2024-07-28 06:27:20|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1722148050000|2024-07-28 06:27:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722148060000|2024-07-28 06:27:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722148070000|2024-07-28 06:27:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722148080000|2024-07-28 06:28:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722148090000|2024-07-28 06:28:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722148120000|2024-07-28 06:28:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722148140000|2024-07-28 06:29:00|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1722148150000|2024-07-28 06:29:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722148170000|2024-07-28 06:29:30|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722148200000|2024-07-28 06:30:00|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1722148210000|2024-07-28 06:30:10|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722148220000|2024-07-28 06:30:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722148230000|2024-07-28 06:30:30|57.65|57.35|57.63|57.33|57.66|57.36|57.63|57.33|6
1722148240000|2024-07-28 06:30:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722148250000|2024-07-28 06:30:50|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722148260000|2024-07-28 06:31:00|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722148280000|2024-07-28 06:31:20|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722148290000|2024-07-28 06:31:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722148300000|2024-07-28 06:31:40|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|4
1722148310000|2024-07-28 06:31:50|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1722148320000|2024-07-28 06:32:00|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722148330000|2024-07-28 06:32:10|57.63|57.33|57.64|57.34|57.64|57.34|57.61|57.31|8
1722148340000|2024-07-28 06:32:20|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722148350000|2024-07-28 06:32:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722148370000|2024-07-28 06:32:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722148380000|2024-07-28 06:33:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722148390000|2024-07-28 06:33:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722148400000|2024-07-28 06:33:20|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722148410000|2024-07-28 06:33:30|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722148440000|2024-07-28 06:34:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722148450000|2024-07-28 06:34:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722148460000|2024-07-28 06:34:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1722148470000|2024-07-28 06:34:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1722148490000|2024-07-28 06:34:50|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722148510000|2024-07-28 06:35:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1722148520000|2024-07-28 06:35:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1722148530000|2024-07-28 06:35:30|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|3
1722148550000|2024-07-28 06:35:50|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722148560000|2024-07-28 06:36:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722148600000|2024-07-28 06:36:40|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|6
1722148620000|2024-07-28 06:37:00|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1722148650000|2024-07-28 06:37:30|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|5
1722148660000|2024-07-28 06:37:40|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722148680000|2024-07-28 06:38:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722148700000|2024-07-28 06:38:20|57.62|57.32|57.62|57.32|57.64|57.34|57.62|57.32|4
1722148730000|2024-07-28 06:38:50|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722148740000|2024-07-28 06:39:00|57.64|57.34|57.59|57.29|57.64|57.34|57.59|57.29|5
1722148800000|2024-07-28 06:40:00|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|5
1722148810000|2024-07-28 06:40:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722148830000|2024-07-28 06:40:30|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|2
1722148840000|2024-07-28 06:40:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722148850000|2024-07-28 06:40:50|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|4
1722148860000|2024-07-28 06:41:00|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|3
1722148870000|2024-07-28 06:41:10|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|3
1722148880000|2024-07-28 06:41:20|57.62|57.32|57.6|57.3|57.62|57.32|57.59|57.29|5
1722148890000|2024-07-28 06:41:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722148910000|2024-07-28 06:41:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722148920000|2024-07-28 06:42:00|57.59|57.29|57.63|57.33|57.63|57.33|57.59|57.29|4
1722148930000|2024-07-28 06:42:10|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722148940000|2024-07-28 06:42:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1722148970000|2024-07-28 06:42:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|8
1722148990000|2024-07-28 06:43:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1722149000000|2024-07-28 06:43:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722149010000|2024-07-28 06:43:30|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722149020000|2024-07-28 06:43:40|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|3
1722149030000|2024-07-28 06:43:50|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722149040000|2024-07-28 06:44:00|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1722149050000|2024-07-28 06:44:10|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722149070000|2024-07-28 06:44:30|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|3
1722149080000|2024-07-28 06:44:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722149100000|2024-07-28 06:45:00|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|4
1722149110000|2024-07-28 06:45:10|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|3
1722149140000|2024-07-28 06:45:40|57.59|57.29|57.63|57.33|57.63|57.33|57.59|57.29|7
1722149150000|2024-07-28 06:45:50|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|7
1722149160000|2024-07-28 06:46:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722149190000|2024-07-28 06:46:30|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|5
1722149200000|2024-07-28 06:46:40|57.59|57.29|57.59|57.29|57.61|57.31|57.58|57.28|8
1722149220000|2024-07-28 06:47:00|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|5
1722149250000|2024-07-28 06:47:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722149270000|2024-07-28 06:47:50|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|4
1722149290000|2024-07-28 06:48:10|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|8
1722149300000|2024-07-28 06:48:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1722149310000|2024-07-28 06:48:30|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722149330000|2024-07-28 06:48:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1722149340000|2024-07-28 06:49:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722149350000|2024-07-28 06:49:10|57.62|57.32|57.67|57.37|57.67|57.37|57.62|57.32|3
1722149360000|2024-07-28 06:49:20|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|9
1722149370000|2024-07-28 06:49:30|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|4
1722149380000|2024-07-28 06:49:40|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|6
1722149390000|2024-07-28 06:49:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722149400000|2024-07-28 06:50:00|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722149410000|2024-07-28 06:50:10|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|10
1722149420000|2024-07-28 06:50:20|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|5
1722149430000|2024-07-28 06:50:30|57.68|57.38|57.68|57.38|57.68|57.38|57.66|57.36|7
1722149450000|2024-07-28 06:50:50|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722149470000|2024-07-28 06:51:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722149480000|2024-07-28 06:51:20|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722149490000|2024-07-28 06:51:30|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|3
1722149510000|2024-07-28 06:51:50|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|4
1722149520000|2024-07-28 06:52:00|57.69|57.39|57.67|57.37|57.69|57.39|57.65|57.35|12
1722149530000|2024-07-28 06:52:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1722149550000|2024-07-28 06:52:30|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722149560000|2024-07-28 06:52:40|57.68|57.38|57.64|57.34|57.68|57.38|57.64|57.34|3
1722149570000|2024-07-28 06:52:50|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722149580000|2024-07-28 06:53:00|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|4
1722149590000|2024-07-28 06:53:10|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722149600000|2024-07-28 06:53:20|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722149610000|2024-07-28 06:53:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722149620000|2024-07-28 06:53:40|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|4
1722149630000|2024-07-28 06:53:50|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722149640000|2024-07-28 06:54:00|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722149650000|2024-07-28 06:54:10|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722149670000|2024-07-28 06:54:30|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1722149680000|2024-07-28 06:54:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722149690000|2024-07-28 06:54:50|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722149700000|2024-07-28 06:55:00|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722149710000|2024-07-28 06:55:10|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722149720000|2024-07-28 06:55:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1722149730000|2024-07-28 06:55:30|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1722149740000|2024-07-28 06:55:40|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722149750000|2024-07-28 06:55:50|57.66|57.36|57.7|57.4|57.7|57.4|57.66|57.36|2
1722149760000|2024-07-28 06:56:00|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|7
1722149770000|2024-07-28 06:56:10|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|5
1722149810000|2024-07-28 06:56:50|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1722149820000|2024-07-28 06:57:00|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|5
1722149830000|2024-07-28 06:57:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1722149860000|2024-07-28 06:57:40|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1722149880000|2024-07-28 06:58:00|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722149890000|2024-07-28 06:58:10|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722149930000|2024-07-28 06:58:50|57.66|57.36|57.66|57.36|57.66|57.36|57.63|57.33|3
1722149940000|2024-07-28 06:59:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722149960000|2024-07-28 06:59:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722149980000|2024-07-28 06:59:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722149990000|2024-07-28 06:59:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722150000000|2024-07-28 07:00:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722150010000|2024-07-28 07:00:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722150020000|2024-07-28 07:00:20|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722150030000|2024-07-28 07:00:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722150040000|2024-07-28 07:00:40|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|3
1722150060000|2024-07-28 07:01:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722150070000|2024-07-28 07:01:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150110000|2024-07-28 07:01:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722150120000|2024-07-28 07:02:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150130000|2024-07-28 07:02:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722150140000|2024-07-28 07:02:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722150150000|2024-07-28 07:02:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1722150160000|2024-07-28 07:02:40|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|5
1722150170000|2024-07-28 07:02:50|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|7
1722150180000|2024-07-28 07:03:00|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722150190000|2024-07-28 07:03:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150230000|2024-07-28 07:03:50|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722150240000|2024-07-28 07:04:00|57.58|57.28|57.57|57.27|57.59|57.29|57.57|57.27|4
1722150260000|2024-07-28 07:04:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150270000|2024-07-28 07:04:30|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722150280000|2024-07-28 07:04:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722150290000|2024-07-28 07:04:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150300000|2024-07-28 07:05:00|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722150320000|2024-07-28 07:05:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722150330000|2024-07-28 07:05:30|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722150340000|2024-07-28 07:05:40|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722150350000|2024-07-28 07:05:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722150360000|2024-07-28 07:06:00|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722150370000|2024-07-28 07:06:10|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|6
1722150380000|2024-07-28 07:06:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722150400000|2024-07-28 07:06:40|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722150410000|2024-07-28 07:06:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1722150420000|2024-07-28 07:07:00|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722150430000|2024-07-28 07:07:10|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722150440000|2024-07-28 07:07:20|57.53|57.23|57.5|57.2|57.53|57.23|57.49|57.19|5
1722150450000|2024-07-28 07:07:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1722150460000|2024-07-28 07:07:40|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722150470000|2024-07-28 07:07:50|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722150480000|2024-07-28 07:08:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722150490000|2024-07-28 07:08:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722150510000|2024-07-28 07:08:30|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722150520000|2024-07-28 07:08:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722150540000|2024-07-28 07:09:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722150570000|2024-07-28 07:09:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722150590000|2024-07-28 07:09:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|11
1722150600000|2024-07-28 07:10:00|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1722150620000|2024-07-28 07:10:20|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|10
1722150630000|2024-07-28 07:10:30|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722150650000|2024-07-28 07:10:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722150660000|2024-07-28 07:11:00|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|11
1722150670000|2024-07-28 07:11:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|10
1722150680000|2024-07-28 07:11:20|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722150720000|2024-07-28 07:12:00|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722150740000|2024-07-28 07:12:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722150760000|2024-07-28 07:12:40|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|15
1722150770000|2024-07-28 07:12:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|13
1722150780000|2024-07-28 07:13:00|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|10
1722150790000|2024-07-28 07:13:10|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722150810000|2024-07-28 07:13:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722150820000|2024-07-28 07:13:40|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|3
1722150830000|2024-07-28 07:13:50|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722150840000|2024-07-28 07:14:00|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|3
1722150850000|2024-07-28 07:14:10|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|6
1722150860000|2024-07-28 07:14:20|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722150870000|2024-07-28 07:14:30|57.51|57.21|57.55|57.25|57.55|57.25|57.51|57.21|9
1722150880000|2024-07-28 07:14:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722150890000|2024-07-28 07:14:50|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722150900000|2024-07-28 07:15:00|57.56|57.26|57.58|57.28|57.58|57.28|57.55|57.25|9
1722150910000|2024-07-28 07:15:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722150920000|2024-07-28 07:15:20|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722150930000|2024-07-28 07:15:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722150950000|2024-07-28 07:15:50|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722150960000|2024-07-28 07:16:00|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722150980000|2024-07-28 07:16:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722151000000|2024-07-28 07:16:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722151020000|2024-07-28 07:17:00|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722151030000|2024-07-28 07:17:10|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722151070000|2024-07-28 07:17:50|57.53|57.23|57.48|57.18|57.53|57.23|57.48|57.18|5
1722151110000|2024-07-28 07:18:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722151120000|2024-07-28 07:18:40|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722151130000|2024-07-28 07:18:50|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|9
1722151140000|2024-07-28 07:19:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722151150000|2024-07-28 07:19:10|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722151170000|2024-07-28 07:19:30|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722151180000|2024-07-28 07:19:40|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722151190000|2024-07-28 07:19:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722151200000|2024-07-28 07:20:00|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1722151210000|2024-07-28 07:20:10|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|2
1722151220000|2024-07-28 07:20:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1722151230000|2024-07-28 07:20:30|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722151240000|2024-07-28 07:20:40|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722151250000|2024-07-28 07:20:50|57.43|57.13|57.43|57.13|57.44|57.14|57.41|57.11|7
1722151260000|2024-07-28 07:21:00|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722151270000|2024-07-28 07:21:10|57.42|57.12|57.43|57.13|57.44|57.14|57.41|57.11|8
1722151280000|2024-07-28 07:21:20|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722151290000|2024-07-28 07:21:30|57.43|57.13|57.44|57.14|57.44|57.14|57.41|57.11|8
1722151300000|2024-07-28 07:21:40|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722151350000|2024-07-28 07:22:30|57.45|57.15|57.44|57.14|57.45|57.15|57.41|57.11|12
1722151360000|2024-07-28 07:22:40|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|5
1722151380000|2024-07-28 07:23:00|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1722151390000|2024-07-28 07:23:10|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|2
1722151400000|2024-07-28 07:23:20|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722151410000|2024-07-28 07:23:30|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1722151420000|2024-07-28 07:23:40|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|4
1722151430000|2024-07-28 07:23:50|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722151440000|2024-07-28 07:24:00|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|10
1722151450000|2024-07-28 07:24:10|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|8
1722151470000|2024-07-28 07:24:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722151480000|2024-07-28 07:24:40|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722151490000|2024-07-28 07:24:50|57.43|57.13|57.39|57.09|57.43|57.13|57.38|57.08|7
1722151520000|2024-07-28 07:25:20|57.38|57.08|57.42|57.12|57.43|57.13|57.38|57.08|8
1722151530000|2024-07-28 07:25:30|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722151540000|2024-07-28 07:25:40|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|6
1722151550000|2024-07-28 07:25:50|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|4
1722151560000|2024-07-28 07:26:00|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722151570000|2024-07-28 07:26:10|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|2
1722151580000|2024-07-28 07:26:20|57.39|57.09|57.39|57.09|57.39|57.09|57.36|57.06|5
1722151590000|2024-07-28 07:26:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722151600000|2024-07-28 07:26:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1722151610000|2024-07-28 07:26:50|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1722151620000|2024-07-28 07:27:00|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|3
1722151630000|2024-07-28 07:27:10|57.38|57.08|57.43|57.13|57.43|57.13|57.38|57.08|5
1722151640000|2024-07-28 07:27:20|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722151650000|2024-07-28 07:27:30|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722151660000|2024-07-28 07:27:40|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|6
1722151670000|2024-07-28 07:27:50|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722151680000|2024-07-28 07:28:00|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|3
1722151700000|2024-07-28 07:28:20|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1722151710000|2024-07-28 07:28:30|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|3
1722151760000|2024-07-28 07:29:20|57.4|57.1|57.44|57.14|57.44|57.14|57.4|57.1|4
1722151770000|2024-07-28 07:29:30|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|6
1722151780000|2024-07-28 07:29:40|57.43|57.13|57.43|57.13|57.45|57.15|57.43|57.13|8
1722151790000|2024-07-28 07:29:50|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|9
1722151800000|2024-07-28 07:30:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722151830000|2024-07-28 07:30:30|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|4
1722151840000|2024-07-28 07:30:40|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722151850000|2024-07-28 07:30:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722151860000|2024-07-28 07:31:00|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1722151870000|2024-07-28 07:31:10|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722151880000|2024-07-28 07:31:20|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722151910000|2024-07-28 07:31:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|6
1722151940000|2024-07-28 07:32:20|57.4|57.1|57.47|57.17|57.48|57.18|57.4|57.1|9
1722151960000|2024-07-28 07:32:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722151970000|2024-07-28 07:32:50|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722151980000|2024-07-28 07:33:00|57.49|57.19|57.48|57.18|57.52|57.22|57.48|57.18|8
1722151990000|2024-07-28 07:33:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722152020000|2024-07-28 07:33:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722152030000|2024-07-28 07:33:50|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|5
1722152040000|2024-07-28 07:34:00|57.47|57.17|57.44|57.14|57.47|57.17|57.44|57.14|4
1722152050000|2024-07-28 07:34:10|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|6
1722152060000|2024-07-28 07:34:20|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722152100000|2024-07-28 07:35:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722152110000|2024-07-28 07:35:10|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722152120000|2024-07-28 07:35:20|57.4|57.1|57.43|57.13|57.44|57.14|57.4|57.1|3
1722152130000|2024-07-28 07:35:30|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|3
1722152140000|2024-07-28 07:35:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722152180000|2024-07-28 07:36:20|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722152200000|2024-07-28 07:36:40|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722152210000|2024-07-28 07:36:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|7
1722152220000|2024-07-28 07:37:00|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|5
1722152230000|2024-07-28 07:37:10|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|9
1722152240000|2024-07-28 07:37:20|57.43|57.13|57.43|57.13|57.45|57.15|57.43|57.13|7
1722152250000|2024-07-28 07:37:30|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|8
1722152260000|2024-07-28 07:37:40|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|10
1722152280000|2024-07-28 07:38:00|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722152290000|2024-07-28 07:38:10|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|7
1722152300000|2024-07-28 07:38:20|57.44|57.14|57.42|57.12|57.45|57.15|57.41|57.11|4
1722152310000|2024-07-28 07:38:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722152320000|2024-07-28 07:38:40|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722152330000|2024-07-28 07:38:50|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1722152340000|2024-07-28 07:39:00|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|4
1722152370000|2024-07-28 07:39:30|57.46|57.16|57.46|57.16|57.48|57.18|57.46|57.16|5
1722152380000|2024-07-28 07:39:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722152390000|2024-07-28 07:39:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722152400000|2024-07-28 07:40:00|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722152410000|2024-07-28 07:40:10|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722152450000|2024-07-28 07:40:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722152460000|2024-07-28 07:41:00|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1722152470000|2024-07-28 07:41:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722152480000|2024-07-28 07:41:20|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|3
1722152490000|2024-07-28 07:41:30|57.43|57.13|57.47|57.17|57.47|57.17|57.43|57.13|3
1722152500000|2024-07-28 07:41:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722152510000|2024-07-28 07:41:50|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722152530000|2024-07-28 07:42:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722152540000|2024-07-28 07:42:20|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722152560000|2024-07-28 07:42:40|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1722152570000|2024-07-28 07:42:50|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722152600000|2024-07-28 07:43:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722152620000|2024-07-28 07:43:40|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|3
1722152630000|2024-07-28 07:43:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722152640000|2024-07-28 07:44:00|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|2
1722152650000|2024-07-28 07:44:10|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|9
1722152670000|2024-07-28 07:44:30|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|3
1722152680000|2024-07-28 07:44:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722152700000|2024-07-28 07:45:00|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722152730000|2024-07-28 07:45:30|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722152750000|2024-07-28 07:45:50|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722152760000|2024-07-28 07:46:00|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|4
1722152770000|2024-07-28 07:46:10|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722152790000|2024-07-28 07:46:30|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|2
1722152800000|2024-07-28 07:46:40|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|3
1722152810000|2024-07-28 07:46:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722152820000|2024-07-28 07:47:00|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|9
1722152830000|2024-07-28 07:47:10|57.47|57.17|57.44|57.14|57.47|57.17|57.44|57.14|14
1722152840000|2024-07-28 07:47:20|57.45|57.15|57.48|57.18|57.48|57.18|57.44|57.14|19
1722152850000|2024-07-28 07:47:30|57.47|57.17|57.45|57.15|57.48|57.18|57.44|57.14|9
1722152860000|2024-07-28 07:47:40|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|6
1722152870000|2024-07-28 07:47:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722152880000|2024-07-28 07:48:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722152890000|2024-07-28 07:48:10|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|8
1722152900000|2024-07-28 07:48:20|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|9
1722152910000|2024-07-28 07:48:30|57.46|57.16|57.44|57.14|57.46|57.16|57.44|57.14|3
1722152920000|2024-07-28 07:48:40|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|6
1722152930000|2024-07-28 07:48:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1722152940000|2024-07-28 07:49:00|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|7
1722152950000|2024-07-28 07:49:10|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|8
1722152960000|2024-07-28 07:49:20|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|9
1722152970000|2024-07-28 07:49:30|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|11
1722152980000|2024-07-28 07:49:40|57.46|57.16|57.44|57.14|57.47|57.17|57.44|57.14|4
1722153010000|2024-07-28 07:50:10|57.45|57.15|57.42|57.12|57.45|57.15|57.42|57.12|6
1722153020000|2024-07-28 07:50:20|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|3
1722153040000|2024-07-28 07:50:40|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|12
1722153050000|2024-07-28 07:50:50|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|15
1722153070000|2024-07-28 07:51:10|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|4
1722153080000|2024-07-28 07:51:20|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|5
1722153090000|2024-07-28 07:51:30|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|12
1722153100000|2024-07-28 07:51:40|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|10
1722153110000|2024-07-28 07:51:50|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|6
1722153120000|2024-07-28 07:52:00|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|5
1722153140000|2024-07-28 07:52:20|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1722153150000|2024-07-28 07:52:30|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|5
1722153160000|2024-07-28 07:52:40|57.44|57.14|57.43|57.13|57.44|57.14|57.42|57.12|3
1722153170000|2024-07-28 07:52:50|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722153180000|2024-07-28 07:53:00|57.43|57.13|57.39|57.09|57.43|57.13|57.39|57.09|5
1722153200000|2024-07-28 07:53:20|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|7
1722153210000|2024-07-28 07:53:30|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1722153230000|2024-07-28 07:53:50|57.39|57.09|57.42|57.12|57.43|57.13|57.39|57.09|11
1722153240000|2024-07-28 07:54:00|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722153250000|2024-07-28 07:54:10|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|2
1722153270000|2024-07-28 07:54:30|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722153280000|2024-07-28 07:54:40|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722153290000|2024-07-28 07:54:50|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722153300000|2024-07-28 07:55:00|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|6
1722153310000|2024-07-28 07:55:10|57.44|57.14|57.43|57.13|57.44|57.14|57.42|57.12|5
1722153330000|2024-07-28 07:55:30|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|6
1722153340000|2024-07-28 07:55:40|57.43|57.13|57.44|57.14|57.45|57.15|57.43|57.13|3
1722153350000|2024-07-28 07:55:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|8
1722153360000|2024-07-28 07:56:00|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722153370000|2024-07-28 07:56:10|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|10
1722153380000|2024-07-28 07:56:20|57.43|57.13|57.43|57.13|57.45|57.15|57.43|57.13|19
1722153390000|2024-07-28 07:56:30|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|17
1722153400000|2024-07-28 07:56:40|57.43|57.13|57.43|57.13|57.45|57.15|57.43|57.13|5
1722153410000|2024-07-28 07:56:50|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|13
1722153420000|2024-07-28 07:57:00|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|4
1722153430000|2024-07-28 07:57:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722153440000|2024-07-28 07:57:20|57.44|57.14|57.43|57.13|57.44|57.14|57.42|57.12|5
1722153470000|2024-07-28 07:57:50|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|4
1722153480000|2024-07-28 07:58:00|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1722153490000|2024-07-28 07:58:10|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722153500000|2024-07-28 07:58:20|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|11
1722153510000|2024-07-28 07:58:30|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|6
1722153520000|2024-07-28 07:58:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722153530000|2024-07-28 07:58:50|57.44|57.14|57.44|57.14|57.44|57.14|57.4|57.1|3
1722153540000|2024-07-28 07:59:00|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722153550000|2024-07-28 07:59:10|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722153560000|2024-07-28 07:59:20|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1722153570000|2024-07-28 07:59:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722153580000|2024-07-28 07:59:40|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722153590000|2024-07-28 07:59:50|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722153600000|2024-07-28 08:00:00|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|9
1722153610000|2024-07-28 08:00:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722153620000|2024-07-28 08:00:20|57.41|57.11|57.39|57.09|57.42|57.12|57.39|57.09|6
1722153630000|2024-07-28 08:00:30|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1722153640000|2024-07-28 08:00:40|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|5
1722153650000|2024-07-28 08:00:50|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722153660000|2024-07-28 08:01:00|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722153670000|2024-07-28 08:01:10|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|3
1722153720000|2024-07-28 08:02:00|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722153730000|2024-07-28 08:02:10|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1722153740000|2024-07-28 08:02:20|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722153760000|2024-07-28 08:02:40|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|3
1722153770000|2024-07-28 08:02:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722153780000|2024-07-28 08:03:00|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722153810000|2024-07-28 08:03:30|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722153820000|2024-07-28 08:03:40|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722153850000|2024-07-28 08:04:10|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722153860000|2024-07-28 08:04:20|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722153870000|2024-07-28 08:04:30|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1722153920000|2024-07-28 08:05:20|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722153940000|2024-07-28 08:05:40|57.34|57.04|57.34|57.04|57.34|57.04|57.31|57.01|3
1722153970000|2024-07-28 08:06:10|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722153980000|2024-07-28 08:06:20|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722153990000|2024-07-28 08:06:30|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722154040000|2024-07-28 08:07:20|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1722154060000|2024-07-28 08:07:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1722154070000|2024-07-28 08:07:50|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|5
1722154080000|2024-07-28 08:08:00|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|2
1722154090000|2024-07-28 08:08:10|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722154100000|2024-07-28 08:08:20|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722154120000|2024-07-28 08:08:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722154130000|2024-07-28 08:08:50|57.32|57.02|57.35|57.05|57.36|57.06|57.32|57.02|3
1722154140000|2024-07-28 08:09:00|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|5
1722154170000|2024-07-28 08:09:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722154200000|2024-07-28 08:10:00|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722154210000|2024-07-28 08:10:10|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722154230000|2024-07-28 08:10:30|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722154240000|2024-07-28 08:10:40|57.36|57.06|57.37|57.07|57.38|57.08|57.36|57.06|8
1722154250000|2024-07-28 08:10:50|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|5
1722154260000|2024-07-28 08:11:00|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|4
1722154270000|2024-07-28 08:11:10|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1722154280000|2024-07-28 08:11:20|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|7
1722154290000|2024-07-28 08:11:30|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722154300000|2024-07-28 08:11:40|57.35|57.05|57.34|57.04|57.36|57.06|57.34|57.04|4
1722154310000|2024-07-28 08:11:50|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|3
1722154320000|2024-07-28 08:12:00|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|5
1722154330000|2024-07-28 08:12:10|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722154340000|2024-07-28 08:12:20|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|6
1722154350000|2024-07-28 08:12:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|10
1722154360000|2024-07-28 08:12:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1722154370000|2024-07-28 08:12:50|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1722154430000|2024-07-28 08:13:50|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|4
1722154440000|2024-07-28 08:14:00|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|5
1722154450000|2024-07-28 08:14:10|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722154470000|2024-07-28 08:14:30|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722154480000|2024-07-28 08:14:40|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722154490000|2024-07-28 08:14:50|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|3
1722154500000|2024-07-28 08:15:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722154510000|2024-07-28 08:15:10|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722154520000|2024-07-28 08:15:20|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1722154530000|2024-07-28 08:15:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722154540000|2024-07-28 08:15:40|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722154550000|2024-07-28 08:15:50|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722154560000|2024-07-28 08:16:00|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722154570000|2024-07-28 08:16:10|57.42|57.12|57.4|57.1|57.43|57.13|57.4|57.1|4
1722154580000|2024-07-28 08:16:20|57.41|57.11|57.43|57.13|57.44|57.14|57.4|57.1|6
1722154590000|2024-07-28 08:16:30|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722154600000|2024-07-28 08:16:40|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722154610000|2024-07-28 08:16:50|57.43|57.13|57.43|57.13|57.44|57.14|57.43|57.13|3
1722154620000|2024-07-28 08:17:00|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|5
1722154630000|2024-07-28 08:17:10|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1722154640000|2024-07-28 08:17:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722154660000|2024-07-28 08:17:40|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|3
1722154670000|2024-07-28 08:17:50|57.48|57.18|57.45|57.15|57.48|57.18|57.44|57.14|7
1722154680000|2024-07-28 08:18:00|57.44|57.14|57.44|57.14|57.44|57.14|57.41|57.11|3
1722154690000|2024-07-28 08:18:10|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|6
1722154710000|2024-07-28 08:18:30|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1722154740000|2024-07-28 08:19:00|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722154750000|2024-07-28 08:19:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722154760000|2024-07-28 08:19:20|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722154770000|2024-07-28 08:19:30|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722154780000|2024-07-28 08:19:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722154790000|2024-07-28 08:19:50|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|5
1722154800000|2024-07-28 08:20:00|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722154820000|2024-07-28 08:20:20|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|2
1722154830000|2024-07-28 08:20:30|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1722154840000|2024-07-28 08:20:40|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|6
1722154860000|2024-07-28 08:21:00|57.4|57.1|57.43|57.13|57.43|57.13|57.4|57.1|3
1722154890000|2024-07-28 08:21:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1722154900000|2024-07-28 08:21:40|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|7
1722154910000|2024-07-28 08:21:50|57.42|57.12|57.41|57.11|57.43|57.13|57.4|57.1|6
1722154920000|2024-07-28 08:22:00|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|5
1722154930000|2024-07-28 08:22:10|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|5
1722154950000|2024-07-28 08:22:30|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722154960000|2024-07-28 08:22:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722154970000|2024-07-28 08:22:50|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|8
1722154980000|2024-07-28 08:23:00|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|5
1722154990000|2024-07-28 08:23:10|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|3
1722155000000|2024-07-28 08:23:20|57.43|57.13|57.39|57.09|57.43|57.13|57.39|57.09|7
1722155030000|2024-07-28 08:23:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722155040000|2024-07-28 08:24:00|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722155050000|2024-07-28 08:24:10|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1722155060000|2024-07-28 08:24:20|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722155070000|2024-07-28 08:24:30|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|6
1722155080000|2024-07-28 08:24:40|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722155090000|2024-07-28 08:24:50|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|9
1722155100000|2024-07-28 08:25:00|57.34|57.04|57.33|57.03|57.35|57.05|57.33|57.03|7
1722155110000|2024-07-28 08:25:10|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|5
1722155120000|2024-07-28 08:25:20|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|5
1722155130000|2024-07-28 08:25:30|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722155140000|2024-07-28 08:25:40|57.37|57.07|57.36|57.06|57.38|57.08|57.35|57.05|8
1722155150000|2024-07-28 08:25:50|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|3
1722155160000|2024-07-28 08:26:00|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|5
1722155170000|2024-07-28 08:26:10|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|8
1722155180000|2024-07-28 08:26:20|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|5
1722155200000|2024-07-28 08:26:40|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|7
1722155210000|2024-07-28 08:26:50|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722155220000|2024-07-28 08:27:00|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|4
1722155230000|2024-07-28 08:27:10|57.35|57.05|57.36|57.06|57.36|57.06|57.32|57.02|4
1722155240000|2024-07-28 08:27:20|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722155280000|2024-07-28 08:28:00|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|8
1722155300000|2024-07-28 08:28:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|6
1722155310000|2024-07-28 08:28:30|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1722155320000|2024-07-28 08:28:40|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722155330000|2024-07-28 08:28:50|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|4
1722155350000|2024-07-28 08:29:10|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1722155360000|2024-07-28 08:29:20|57.33|57.03|57.32|57.02|57.33|57.03|57.32|57.02|2
1722155390000|2024-07-28 08:29:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722155400000|2024-07-28 08:30:00|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|6
1722155410000|2024-07-28 08:30:10|57.35|57.05|57.31|57.01|57.35|57.05|57.31|57.01|7
1722155420000|2024-07-28 08:30:20|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|2
1722155430000|2024-07-28 08:30:30|57.34|57.04|57.32|57.02|57.34|57.04|57.32|57.02|6
1722155440000|2024-07-28 08:30:40|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|9
1722155460000|2024-07-28 08:31:00|57.35|57.05|57.37|57.07|57.38|57.08|57.35|57.05|8
1722155470000|2024-07-28 08:31:10|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722155480000|2024-07-28 08:31:20|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|4
1722155490000|2024-07-28 08:31:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722155500000|2024-07-28 08:31:40|57.35|57.05|57.32|57.02|57.36|57.06|57.32|57.02|7
1722155510000|2024-07-28 08:31:50|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|6
1722155520000|2024-07-28 08:32:00|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|11
1722155540000|2024-07-28 08:32:20|57.36|57.06|57.35|57.05|57.36|57.06|57.34|57.04|6
1722155550000|2024-07-28 08:32:30|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722155560000|2024-07-28 08:32:40|57.35|57.05|57.35|57.05|57.35|57.05|57.33|57.03|8
1722155570000|2024-07-28 08:32:50|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722155580000|2024-07-28 08:33:00|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|9
1722155590000|2024-07-28 08:33:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|4
1722155600000|2024-07-28 08:33:20|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1722155620000|2024-07-28 08:33:40|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|5
1722155630000|2024-07-28 08:33:50|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722155640000|2024-07-28 08:34:00|57.35|57.05|57.34|57.04|57.36|57.06|57.34|57.04|9
1722155650000|2024-07-28 08:34:10|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1722155660000|2024-07-28 08:34:20|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|9
1722155670000|2024-07-28 08:34:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722155680000|2024-07-28 08:34:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|4
1722155690000|2024-07-28 08:34:50|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|2
1722155700000|2024-07-28 08:35:00|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|3
1722155710000|2024-07-28 08:35:10|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722155720000|2024-07-28 08:35:20|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1722155730000|2024-07-28 08:35:30|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|5
1722155740000|2024-07-28 08:35:40|57.37|57.07|57.37|57.07|57.37|57.07|57.35|57.05|3
1722155750000|2024-07-28 08:35:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722155760000|2024-07-28 08:36:00|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722155770000|2024-07-28 08:36:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722155780000|2024-07-28 08:36:20|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|6
1722155800000|2024-07-28 08:36:40|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|2
1722155810000|2024-07-28 08:36:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722155820000|2024-07-28 08:37:00|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|6
1722155830000|2024-07-28 08:37:10|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|8
1722155840000|2024-07-28 08:37:20|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|5
1722155850000|2024-07-28 08:37:30|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722155860000|2024-07-28 08:37:40|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722155870000|2024-07-28 08:37:50|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|3
1722155880000|2024-07-28 08:38:00|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|6
1722155900000|2024-07-28 08:38:20|57.32|57.02|57.3|57|57.32|57.02|57.3|57|2
1722155910000|2024-07-28 08:38:30|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722155920000|2024-07-28 08:38:40|57.3|57|57.3|57|57.3|57|57.3|57|1
1722155930000|2024-07-28 08:38:50|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722155940000|2024-07-28 08:39:00|57.3|57|57.33|57.03|57.33|57.03|57.3|57|6
1722155950000|2024-07-28 08:39:10|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|2
1722155960000|2024-07-28 08:39:20|57.32|57.02|57.3|57|57.32|57.02|57.3|57|4
1722155970000|2024-07-28 08:39:30|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|3
1722155980000|2024-07-28 08:39:40|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|7
1722155990000|2024-07-28 08:39:50|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722156000000|2024-07-28 08:40:00|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|4
1722156020000|2024-07-28 08:40:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|11
1722156030000|2024-07-28 08:40:30|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|3
1722156050000|2024-07-28 08:40:50|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|3
1722156060000|2024-07-28 08:41:00|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|7
1722156090000|2024-07-28 08:41:30|57.3|57|57.3|57|57.3|57|57.3|57|1
1722156100000|2024-07-28 08:41:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1722156110000|2024-07-28 08:41:50|57.29|56.99|57.33|57.03|57.33|57.03|57.29|56.99|4
1722156120000|2024-07-28 08:42:00|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|6
1722156140000|2024-07-28 08:42:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|2
1722156160000|2024-07-28 08:42:40|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722156180000|2024-07-28 08:43:00|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1722156200000|2024-07-28 08:43:20|57.3|57|57.3|57|57.3|57|57.27|56.97|4
1722156220000|2024-07-28 08:43:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722156240000|2024-07-28 08:44:00|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722156250000|2024-07-28 08:44:10|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722156260000|2024-07-28 08:44:20|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722156270000|2024-07-28 08:44:30|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722156280000|2024-07-28 08:44:40|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|4
1722156310000|2024-07-28 08:45:10|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722156350000|2024-07-28 08:45:50|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|4
1722156360000|2024-07-28 08:46:00|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|3
1722156370000|2024-07-28 08:46:10|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1722156380000|2024-07-28 08:46:20|57.23|56.93|57.26|56.96|57.26|56.96|57.23|56.93|2
1722156410000|2024-07-28 08:46:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|3
1722156420000|2024-07-28 08:47:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1722156430000|2024-07-28 08:47:10|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1722156460000|2024-07-28 08:47:40|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722156470000|2024-07-28 08:47:50|57.27|56.97|57.3|57|57.3|57|57.27|56.97|4
1722156510000|2024-07-28 08:48:30|57.31|57.01|57.34|57.04|57.34|57.04|57.3|57|8
1722156530000|2024-07-28 08:48:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722156540000|2024-07-28 08:49:00|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1722156550000|2024-07-28 08:49:10|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722156560000|2024-07-28 08:49:20|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1722156570000|2024-07-28 08:49:30|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|3
1722156580000|2024-07-28 08:49:40|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1722156590000|2024-07-28 08:49:50|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722156600000|2024-07-28 08:50:00|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|6
1722156620000|2024-07-28 08:50:20|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722156630000|2024-07-28 08:50:30|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722156640000|2024-07-28 08:50:40|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722156660000|2024-07-28 08:51:00|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|5
1722156670000|2024-07-28 08:51:10|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|6
1722156680000|2024-07-28 08:51:20|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|4
1722156690000|2024-07-28 08:51:30|57.41|57.11|57.41|57.11|57.43|57.13|57.4|57.1|8
1722156700000|2024-07-28 08:51:40|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722156710000|2024-07-28 08:51:50|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722156730000|2024-07-28 08:52:10|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722156740000|2024-07-28 08:52:20|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722156750000|2024-07-28 08:52:30|57.39|57.09|57.39|57.09|57.39|57.09|57.36|57.06|3
1722156770000|2024-07-28 08:52:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722156780000|2024-07-28 08:53:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722156790000|2024-07-28 08:53:10|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722156820000|2024-07-28 08:53:40|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722156830000|2024-07-28 08:53:50|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|8
1722156850000|2024-07-28 08:54:10|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|3
1722156860000|2024-07-28 08:54:20|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|2
1722156870000|2024-07-28 08:54:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722156900000|2024-07-28 08:55:00|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722156910000|2024-07-28 08:55:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722156920000|2024-07-28 08:55:20|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|4
1722156940000|2024-07-28 08:55:40|57.35|57.05|57.38|57.08|57.38|57.08|57.34|57.04|5
1722156950000|2024-07-28 08:55:50|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722156960000|2024-07-28 08:56:00|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|2
1722156970000|2024-07-28 08:56:10|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722157000000|2024-07-28 08:56:40|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722157010000|2024-07-28 08:56:50|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722157020000|2024-07-28 08:57:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722157030000|2024-07-28 08:57:10|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722157040000|2024-07-28 08:57:20|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|3
1722157050000|2024-07-28 08:57:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722157070000|2024-07-28 08:57:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722157120000|2024-07-28 08:58:40|57.37|57.07|57.4|57.1|57.4|57.1|57.36|57.06|4
1722157140000|2024-07-28 08:59:00|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|2
1722157200000|2024-07-28 09:00:00|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1722157220000|2024-07-28 09:00:20|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1722157230000|2024-07-28 09:00:30|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|4
1722157240000|2024-07-28 09:00:40|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1722157250000|2024-07-28 09:00:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722157260000|2024-07-28 09:01:00|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|5
1722157270000|2024-07-28 09:01:10|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722157280000|2024-07-28 09:01:20|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|5
1722157290000|2024-07-28 09:01:30|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722157300000|2024-07-28 09:01:40|57.44|57.14|57.43|57.13|57.44|57.14|57.41|57.11|8
1722157310000|2024-07-28 09:01:50|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|5
1722157320000|2024-07-28 09:02:00|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|5
1722157330000|2024-07-28 09:02:10|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|6
1722157340000|2024-07-28 09:02:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1722157350000|2024-07-28 09:02:30|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|6
1722157360000|2024-07-28 09:02:40|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|2
1722157370000|2024-07-28 09:02:50|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|8
1722157380000|2024-07-28 09:03:00|57.48|57.18|57.49|57.19|57.5|57.2|57.47|57.17|8
1722157390000|2024-07-28 09:03:10|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|15
1722157410000|2024-07-28 09:03:30|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|7
1722157430000|2024-07-28 09:03:50|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|6
1722157440000|2024-07-28 09:04:00|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|3
1722157450000|2024-07-28 09:04:10|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722157460000|2024-07-28 09:04:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722157470000|2024-07-28 09:04:30|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722157500000|2024-07-28 09:05:00|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722157510000|2024-07-28 09:05:10|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1722157520000|2024-07-28 09:05:20|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1722157530000|2024-07-28 09:05:30|57.5|57.2|57.54|57.24|57.54|57.24|57.5|57.2|7
1722157550000|2024-07-28 09:05:50|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|4
1722157560000|2024-07-28 09:06:00|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722157570000|2024-07-28 09:06:10|57.51|57.21|57.54|57.24|57.54|57.24|57.51|57.21|2
1722157600000|2024-07-28 09:06:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722157610000|2024-07-28 09:06:50|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722157630000|2024-07-28 09:07:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722157640000|2024-07-28 09:07:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722157730000|2024-07-28 09:08:50|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|4
1722157740000|2024-07-28 09:09:00|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722157750000|2024-07-28 09:09:10|57.49|57.19|57.47|57.17|57.49|57.19|57.44|57.14|5
1722157760000|2024-07-28 09:09:20|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|3
1722157800000|2024-07-28 09:10:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722157810000|2024-07-28 09:10:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722157850000|2024-07-28 09:10:50|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722157860000|2024-07-28 09:11:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722157890000|2024-07-28 09:11:30|57.51|57.21|57.49|57.19|57.54|57.24|57.49|57.19|9
1722157900000|2024-07-28 09:11:40|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722157910000|2024-07-28 09:11:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722157920000|2024-07-28 09:12:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722157930000|2024-07-28 09:12:10|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|3
1722157940000|2024-07-28 09:12:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722157980000|2024-07-28 09:13:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722158000000|2024-07-28 09:13:20|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722158010000|2024-07-28 09:13:30|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722158020000|2024-07-28 09:13:40|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722158040000|2024-07-28 09:14:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|11
1722158050000|2024-07-28 09:14:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722158060000|2024-07-28 09:14:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722158080000|2024-07-28 09:14:40|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722158090000|2024-07-28 09:14:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722158100000|2024-07-28 09:15:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722158120000|2024-07-28 09:15:20|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|2
1722158130000|2024-07-28 09:15:30|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|5
1722158150000|2024-07-28 09:15:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722158170000|2024-07-28 09:16:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722158190000|2024-07-28 09:16:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|5
1722158200000|2024-07-28 09:16:40|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|6
1722158210000|2024-07-28 09:16:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722158250000|2024-07-28 09:17:30|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|3
1722158290000|2024-07-28 09:18:10|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722158300000|2024-07-28 09:18:20|57.5|57.2|57.5|57.2|57.5|57.2|57.46|57.16|8
1722158350000|2024-07-28 09:19:10|57.51|57.21|57.5|57.2|57.51|57.21|57.48|57.18|5
1722158360000|2024-07-28 09:19:20|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|2
1722158390000|2024-07-28 09:19:50|57.48|57.18|57.48|57.18|57.5|57.2|57.48|57.18|4
1722158400000|2024-07-28 09:20:00|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722158410000|2024-07-28 09:20:10|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|4
1722158420000|2024-07-28 09:20:20|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722158430000|2024-07-28 09:20:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722158450000|2024-07-28 09:20:50|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|2
1722158460000|2024-07-28 09:21:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|6
1722158470000|2024-07-28 09:21:10|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|4
1722158480000|2024-07-28 09:21:20|57.47|57.17|57.44|57.14|57.47|57.17|57.44|57.14|3
1722158490000|2024-07-28 09:21:30|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|5
1722158500000|2024-07-28 09:21:40|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722158520000|2024-07-28 09:22:00|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|4
1722158530000|2024-07-28 09:22:10|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722158540000|2024-07-28 09:22:20|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722158560000|2024-07-28 09:22:40|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722158570000|2024-07-28 09:22:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722158610000|2024-07-28 09:23:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722158640000|2024-07-28 09:24:00|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722158650000|2024-07-28 09:24:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722158660000|2024-07-28 09:24:20|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722158670000|2024-07-28 09:24:30|57.5|57.2|57.5|57.2|57.51|57.21|57.47|57.17|5
1722158690000|2024-07-28 09:24:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722158700000|2024-07-28 09:25:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722158710000|2024-07-28 09:25:10|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722158760000|2024-07-28 09:26:00|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722158770000|2024-07-28 09:26:10|57.49|57.19|57.49|57.19|57.49|57.19|57.47|57.17|4
1722158780000|2024-07-28 09:26:20|57.48|57.18|57.47|57.17|57.49|57.19|57.46|57.16|9
1722158790000|2024-07-28 09:26:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722158800000|2024-07-28 09:26:40|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1722158810000|2024-07-28 09:26:50|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|5
1722158820000|2024-07-28 09:27:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722158830000|2024-07-28 09:27:10|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|4
1722158840000|2024-07-28 09:27:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722158850000|2024-07-28 09:27:30|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|2
1722158870000|2024-07-28 09:27:50|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|5
1722158880000|2024-07-28 09:28:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722158890000|2024-07-28 09:28:10|57.48|57.18|57.5|57.2|57.51|57.21|57.48|57.18|6
1722158900000|2024-07-28 09:28:20|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722158920000|2024-07-28 09:28:40|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|2
1722158930000|2024-07-28 09:28:50|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|2
1722158940000|2024-07-28 09:29:00|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722158990000|2024-07-28 09:29:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722159000000|2024-07-28 09:30:00|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|5
1722159010000|2024-07-28 09:30:10|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722159020000|2024-07-28 09:30:20|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722159030000|2024-07-28 09:30:30|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|6
1722159070000|2024-07-28 09:31:10|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|7
1722159110000|2024-07-28 09:31:50|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722159130000|2024-07-28 09:32:10|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722159140000|2024-07-28 09:32:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722159160000|2024-07-28 09:32:40|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722159170000|2024-07-28 09:32:50|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|5
1722159180000|2024-07-28 09:33:00|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|4
1722159190000|2024-07-28 09:33:10|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|7
1722159200000|2024-07-28 09:33:20|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|5
1722159210000|2024-07-28 09:33:30|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1722159230000|2024-07-28 09:33:50|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1722159240000|2024-07-28 09:34:00|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1722159250000|2024-07-28 09:34:10|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722159260000|2024-07-28 09:34:20|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|7
1722159270000|2024-07-28 09:34:30|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722159290000|2024-07-28 09:34:50|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1722159300000|2024-07-28 09:35:00|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1722159320000|2024-07-28 09:35:20|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|4
1722159330000|2024-07-28 09:35:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722159340000|2024-07-28 09:35:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1722159350000|2024-07-28 09:35:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722159360000|2024-07-28 09:36:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722159380000|2024-07-28 09:36:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722159400000|2024-07-28 09:36:40|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|12
1722159410000|2024-07-28 09:36:50|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|9
1722159420000|2024-07-28 09:37:00|57.65|57.35|57.67|57.37|57.68|57.38|57.65|57.35|9
1722159430000|2024-07-28 09:37:10|57.68|57.38|57.66|57.36|57.68|57.38|57.63|57.33|9
1722159440000|2024-07-28 09:37:20|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722159450000|2024-07-28 09:37:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1722159460000|2024-07-28 09:37:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722159470000|2024-07-28 09:37:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722159480000|2024-07-28 09:38:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722159500000|2024-07-28 09:38:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722159540000|2024-07-28 09:39:00|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|5
1722159550000|2024-07-28 09:39:10|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|4
1722159560000|2024-07-28 09:39:20|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|4
1722159570000|2024-07-28 09:39:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722159580000|2024-07-28 09:39:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722159590000|2024-07-28 09:39:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722159600000|2024-07-28 09:40:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722159630000|2024-07-28 09:40:30|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|2
1722159640000|2024-07-28 09:40:40|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722159650000|2024-07-28 09:40:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722159660000|2024-07-28 09:41:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722159720000|2024-07-28 09:42:00|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|3
1722159730000|2024-07-28 09:42:10|57.66|57.36|57.68|57.38|57.68|57.38|57.63|57.33|11
1722159740000|2024-07-28 09:42:20|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722159760000|2024-07-28 09:42:40|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722159770000|2024-07-28 09:42:50|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722159780000|2024-07-28 09:43:00|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722159800000|2024-07-28 09:43:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722159820000|2024-07-28 09:43:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722159880000|2024-07-28 09:44:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722159890000|2024-07-28 09:44:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722159910000|2024-07-28 09:45:10|57.66|57.36|57.59|57.29|57.66|57.36|57.58|57.28|10
1722159920000|2024-07-28 09:45:20|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|4
1722159930000|2024-07-28 09:45:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722159940000|2024-07-28 09:45:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722159950000|2024-07-28 09:45:50|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722159960000|2024-07-28 09:46:00|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1722159970000|2024-07-28 09:46:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722159980000|2024-07-28 09:46:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722159990000|2024-07-28 09:46:30|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722160000000|2024-07-28 09:46:40|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722160010000|2024-07-28 09:46:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|5
1722160020000|2024-07-28 09:47:00|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722160030000|2024-07-28 09:47:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722160070000|2024-07-28 09:47:50|57.53|57.23|57.49|57.19|57.53|57.23|57.49|57.19|4
1722160080000|2024-07-28 09:48:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722160090000|2024-07-28 09:48:10|57.49|57.19|57.48|57.18|57.49|57.19|57.46|57.16|4
1722160110000|2024-07-28 09:48:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722160130000|2024-07-28 09:48:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722160140000|2024-07-28 09:49:00|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|4
1722160150000|2024-07-28 09:49:10|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722160160000|2024-07-28 09:49:20|57.51|57.21|57.5|57.2|57.54|57.24|57.5|57.2|6
1722160170000|2024-07-28 09:49:30|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|7
1722160180000|2024-07-28 09:49:40|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|3
1722160190000|2024-07-28 09:49:50|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|3
1722160200000|2024-07-28 09:50:00|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722160220000|2024-07-28 09:50:20|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722160240000|2024-07-28 09:50:40|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|3
1722160250000|2024-07-28 09:50:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722160260000|2024-07-28 09:51:00|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|8
1722160270000|2024-07-28 09:51:10|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1722160280000|2024-07-28 09:51:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|6
1722160290000|2024-07-28 09:51:30|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|9
1722160300000|2024-07-28 09:51:40|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1722160310000|2024-07-28 09:51:50|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722160320000|2024-07-28 09:52:00|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722160330000|2024-07-28 09:52:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722160340000|2024-07-28 09:52:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722160350000|2024-07-28 09:52:30|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722160360000|2024-07-28 09:52:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722160370000|2024-07-28 09:52:50|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722160390000|2024-07-28 09:53:10|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722160410000|2024-07-28 09:53:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722160430000|2024-07-28 09:53:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722160440000|2024-07-28 09:54:00|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722160450000|2024-07-28 09:54:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722160480000|2024-07-28 09:54:40|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|6
1722160490000|2024-07-28 09:54:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|3
1722160500000|2024-07-28 09:55:00|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722160510000|2024-07-28 09:55:10|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722160520000|2024-07-28 09:55:20|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722160540000|2024-07-28 09:55:40|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722160560000|2024-07-28 09:56:00|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|4
1722160580000|2024-07-28 09:56:20|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722160590000|2024-07-28 09:56:30|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722160600000|2024-07-28 09:56:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722160610000|2024-07-28 09:56:50|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722160620000|2024-07-28 09:57:00|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1722160630000|2024-07-28 09:57:10|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1722160640000|2024-07-28 09:57:20|57.6|57.3|57.6|57.3|57.61|57.31|57.58|57.28|4
1722160660000|2024-07-28 09:57:40|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1722160670000|2024-07-28 09:57:50|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722160680000|2024-07-28 09:58:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722160700000|2024-07-28 09:58:20|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722160740000|2024-07-28 09:59:00|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|3
1722160750000|2024-07-28 09:59:10|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722160770000|2024-07-28 09:59:30|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1722160800000|2024-07-28 10:00:00|57.62|57.32|57.64|57.34|57.64|57.34|57.61|57.31|11
1722160810000|2024-07-28 10:00:10|57.63|57.33|57.62|57.32|57.64|57.34|57.61|57.31|10
1722160820000|2024-07-28 10:00:20|57.6|57.3|57.56|57.26|57.61|57.31|57.56|57.26|11
1722160830000|2024-07-28 10:00:30|57.59|57.29|57.55|57.25|57.6|57.3|57.55|57.25|6
1722160840000|2024-07-28 10:00:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722160860000|2024-07-28 10:01:00|57.53|57.23|57.51|57.21|57.53|57.23|57.5|57.2|4
1722160870000|2024-07-28 10:01:10|57.5|57.2|57.48|57.18|57.51|57.21|57.48|57.18|8
1722160880000|2024-07-28 10:01:20|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|3
1722160900000|2024-07-28 10:01:40|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722160910000|2024-07-28 10:01:50|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|7
1722160920000|2024-07-28 10:02:00|57.48|57.18|57.49|57.19|57.5|57.2|57.47|57.17|9
1722160960000|2024-07-28 10:02:40|57.51|57.21|57.53|57.23|57.54|57.24|57.51|57.21|4
1722160970000|2024-07-28 10:02:50|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|4
1722160980000|2024-07-28 10:03:00|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722160990000|2024-07-28 10:03:10|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|3
1722161000000|2024-07-28 10:03:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722161010000|2024-07-28 10:03:30|57.5|57.2|57.52|57.22|57.54|57.24|57.5|57.2|3
1722161020000|2024-07-28 10:03:40|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722161030000|2024-07-28 10:03:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1722161040000|2024-07-28 10:04:00|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1722161050000|2024-07-28 10:04:10|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|4
1722161060000|2024-07-28 10:04:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722161090000|2024-07-28 10:04:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722161110000|2024-07-28 10:05:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161120000|2024-07-28 10:05:20|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1722161140000|2024-07-28 10:05:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161150000|2024-07-28 10:05:50|57.46|57.16|57.46|57.16|57.48|57.18|57.46|57.16|6
1722161200000|2024-07-28 10:06:40|57.43|57.13|57.46|57.16|57.47|57.17|57.43|57.13|4
1722161210000|2024-07-28 10:06:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161220000|2024-07-28 10:07:00|57.48|57.18|57.52|57.22|57.52|57.22|57.47|57.17|11
1722161230000|2024-07-28 10:07:10|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|5
1722161240000|2024-07-28 10:07:20|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|3
1722161250000|2024-07-28 10:07:30|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|8
1722161260000|2024-07-28 10:07:40|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|4
1722161280000|2024-07-28 10:08:00|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|3
1722161290000|2024-07-28 10:08:10|57.51|57.21|57.49|57.19|57.52|57.22|57.49|57.19|4
1722161310000|2024-07-28 10:08:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161320000|2024-07-28 10:08:40|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1722161330000|2024-07-28 10:08:50|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722161340000|2024-07-28 10:09:00|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|9
1722161380000|2024-07-28 10:09:40|57.45|57.15|57.47|57.17|57.48|57.18|57.45|57.15|4
1722161400000|2024-07-28 10:10:00|57.48|57.18|57.53|57.23|57.53|57.23|57.48|57.18|4
1722161420000|2024-07-28 10:10:20|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|2
1722161430000|2024-07-28 10:10:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722161440000|2024-07-28 10:10:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|17
1722161450000|2024-07-28 10:10:50|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|7
1722161460000|2024-07-28 10:11:00|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|10
1722161490000|2024-07-28 10:11:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161500000|2024-07-28 10:11:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722161520000|2024-07-28 10:12:00|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161530000|2024-07-28 10:12:10|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722161550000|2024-07-28 10:12:30|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|12
1722161560000|2024-07-28 10:12:40|57.47|57.17|57.47|57.17|57.47|57.17|57.44|57.14|5
1722161570000|2024-07-28 10:12:50|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|5
1722161580000|2024-07-28 10:13:00|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|13
1722161590000|2024-07-28 10:13:10|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|6
1722161600000|2024-07-28 10:13:20|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722161620000|2024-07-28 10:13:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722161640000|2024-07-28 10:14:00|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722161670000|2024-07-28 10:14:30|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722161680000|2024-07-28 10:14:40|57.47|57.17|57.49|57.19|57.49|57.19|57.46|57.16|17
1722161690000|2024-07-28 10:14:50|57.48|57.18|57.52|57.22|57.53|57.23|57.48|57.18|14
1722161700000|2024-07-28 10:15:00|57.51|57.21|57.54|57.24|57.55|57.25|57.51|57.21|8
1722161710000|2024-07-28 10:15:10|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|10
1722161720000|2024-07-28 10:15:20|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722161730000|2024-07-28 10:15:30|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722161740000|2024-07-28 10:15:40|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|2
1722161750000|2024-07-28 10:15:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722161760000|2024-07-28 10:16:00|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|5
1722161770000|2024-07-28 10:16:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722161780000|2024-07-28 10:16:20|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|5
1722161790000|2024-07-28 10:16:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722161800000|2024-07-28 10:16:40|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|6
1722161810000|2024-07-28 10:16:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722161820000|2024-07-28 10:17:00|57.58|57.28|57.63|57.33|57.63|57.33|57.58|57.28|4
1722161830000|2024-07-28 10:17:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1722161840000|2024-07-28 10:17:20|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|5
1722161850000|2024-07-28 10:17:30|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|5
1722161860000|2024-07-28 10:17:40|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|7
1722161870000|2024-07-28 10:17:50|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722161880000|2024-07-28 10:18:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722161890000|2024-07-28 10:18:10|57.61|57.31|57.57|57.27|57.61|57.31|57.56|57.26|12
1722161900000|2024-07-28 10:18:20|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722161910000|2024-07-28 10:18:30|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|6
1722161920000|2024-07-28 10:18:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|7
1722161930000|2024-07-28 10:18:50|57.57|57.27|57.57|57.27|57.58|57.28|57.55|57.25|5
1722161940000|2024-07-28 10:19:00|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722161960000|2024-07-28 10:19:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722162000000|2024-07-28 10:20:00|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1722162010000|2024-07-28 10:20:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722162020000|2024-07-28 10:20:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722162030000|2024-07-28 10:20:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162040000|2024-07-28 10:20:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722162050000|2024-07-28 10:20:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722162070000|2024-07-28 10:21:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722162120000|2024-07-28 10:22:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162130000|2024-07-28 10:22:10|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722162140000|2024-07-28 10:22:20|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722162180000|2024-07-28 10:23:00|57.54|57.24|57.57|57.27|57.57|57.27|57.54|57.24|2
1722162220000|2024-07-28 10:23:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|4
1722162280000|2024-07-28 10:24:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722162340000|2024-07-28 10:25:40|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722162350000|2024-07-28 10:25:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722162360000|2024-07-28 10:26:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722162370000|2024-07-28 10:26:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722162390000|2024-07-28 10:26:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162460000|2024-07-28 10:27:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722162470000|2024-07-28 10:27:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162490000|2024-07-28 10:28:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722162500000|2024-07-28 10:28:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722162550000|2024-07-28 10:29:10|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|2
1722162570000|2024-07-28 10:29:30|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1722162580000|2024-07-28 10:29:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722162590000|2024-07-28 10:29:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162600000|2024-07-28 10:30:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722162610000|2024-07-28 10:30:10|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722162620000|2024-07-28 10:30:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722162640000|2024-07-28 10:30:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722162650000|2024-07-28 10:30:50|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722162660000|2024-07-28 10:31:00|57.55|57.25|57.48|57.18|57.55|57.25|57.48|57.18|5
1722162670000|2024-07-28 10:31:10|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|7
1722162680000|2024-07-28 10:31:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722162700000|2024-07-28 10:31:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722162710000|2024-07-28 10:31:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722162720000|2024-07-28 10:32:00|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|6
1722162730000|2024-07-28 10:32:10|57.45|57.15|57.47|57.17|57.47|57.17|57.44|57.14|3
1722162740000|2024-07-28 10:32:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722162750000|2024-07-28 10:32:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722162760000|2024-07-28 10:32:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722162770000|2024-07-28 10:32:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722162780000|2024-07-28 10:33:00|57.5|57.2|57.53|57.23|57.54|57.24|57.5|57.2|6
1722162800000|2024-07-28 10:33:20|57.52|57.22|57.48|57.18|57.52|57.22|57.48|57.18|4
1722162830000|2024-07-28 10:33:50|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722162840000|2024-07-28 10:34:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722162850000|2024-07-28 10:34:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722162860000|2024-07-28 10:34:20|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|4
1722162870000|2024-07-28 10:34:30|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|5
1722162890000|2024-07-28 10:34:50|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722162900000|2024-07-28 10:35:00|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722162910000|2024-07-28 10:35:10|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1722162920000|2024-07-28 10:35:20|57.51|57.21|57.54|57.24|57.55|57.25|57.51|57.21|4
1722162940000|2024-07-28 10:35:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722162950000|2024-07-28 10:35:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722162960000|2024-07-28 10:36:00|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722162980000|2024-07-28 10:36:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722162990000|2024-07-28 10:36:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|5
1722163010000|2024-07-28 10:36:50|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|3
1722163020000|2024-07-28 10:37:00|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722163030000|2024-07-28 10:37:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|8
1722163040000|2024-07-28 10:37:20|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722163070000|2024-07-28 10:37:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722163080000|2024-07-28 10:38:00|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|5
1722163090000|2024-07-28 10:38:10|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|4
1722163100000|2024-07-28 10:38:20|57.52|57.22|57.56|57.26|57.57|57.27|57.52|57.22|6
1722163110000|2024-07-28 10:38:30|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|11
1722163120000|2024-07-28 10:38:40|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|9
1722163130000|2024-07-28 10:38:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722163150000|2024-07-28 10:39:10|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722163200000|2024-07-28 10:40:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722163220000|2024-07-28 10:40:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722163240000|2024-07-28 10:40:40|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1722163250000|2024-07-28 10:40:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722163260000|2024-07-28 10:41:00|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|9
1722163280000|2024-07-28 10:41:20|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|2
1722163310000|2024-07-28 10:41:50|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|3
1722163320000|2024-07-28 10:42:00|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722163340000|2024-07-28 10:42:20|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|7
1722163350000|2024-07-28 10:42:30|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722163360000|2024-07-28 10:42:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722163390000|2024-07-28 10:43:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722163400000|2024-07-28 10:43:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722163410000|2024-07-28 10:43:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722163420000|2024-07-28 10:43:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|6
1722163430000|2024-07-28 10:43:50|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722163440000|2024-07-28 10:44:00|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722163450000|2024-07-28 10:44:10|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722163460000|2024-07-28 10:44:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722163470000|2024-07-28 10:44:30|57.45|57.15|57.49|57.19|57.49|57.19|57.45|57.15|2
1722163490000|2024-07-28 10:44:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722163500000|2024-07-28 10:45:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722163530000|2024-07-28 10:45:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722163540000|2024-07-28 10:45:40|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722163550000|2024-07-28 10:45:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722163560000|2024-07-28 10:46:00|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|9
1722163570000|2024-07-28 10:46:10|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|8
1722163580000|2024-07-28 10:46:20|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722163590000|2024-07-28 10:46:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722163600000|2024-07-28 10:46:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|9
1722163610000|2024-07-28 10:46:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722163620000|2024-07-28 10:47:00|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722163630000|2024-07-28 10:47:10|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|7
1722163640000|2024-07-28 10:47:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722163650000|2024-07-28 10:47:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|3
1722163680000|2024-07-28 10:48:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722163690000|2024-07-28 10:48:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722163710000|2024-07-28 10:48:30|57.5|57.2|57.54|57.24|57.54|57.24|57.49|57.19|5
1722163730000|2024-07-28 10:48:50|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|3
1722163740000|2024-07-28 10:49:00|57.54|57.24|57.54|57.24|57.56|57.26|57.54|57.24|5
1722163750000|2024-07-28 10:49:10|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|5
1722163760000|2024-07-28 10:49:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722163800000|2024-07-28 10:50:00|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722163810000|2024-07-28 10:50:10|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|4
1722163820000|2024-07-28 10:50:20|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|7
1722163830000|2024-07-28 10:50:30|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|4
1722163860000|2024-07-28 10:51:00|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722163890000|2024-07-28 10:51:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|5
1722163910000|2024-07-28 10:51:50|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722163920000|2024-07-28 10:52:00|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|12
1722163930000|2024-07-28 10:52:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|6
1722163940000|2024-07-28 10:52:20|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|3
1722163950000|2024-07-28 10:52:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722163960000|2024-07-28 10:52:40|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|7
1722163980000|2024-07-28 10:53:00|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|7
1722163990000|2024-07-28 10:53:10|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|3
1722164000000|2024-07-28 10:53:20|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|3
1722164010000|2024-07-28 10:53:30|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722164020000|2024-07-28 10:53:40|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|4
1722164030000|2024-07-28 10:53:50|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1722164040000|2024-07-28 10:54:00|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|6
1722164050000|2024-07-28 10:54:10|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722164060000|2024-07-28 10:54:20|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|6
1722164070000|2024-07-28 10:54:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722164080000|2024-07-28 10:54:40|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722164090000|2024-07-28 10:54:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722164110000|2024-07-28 10:55:10|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|4
1722164120000|2024-07-28 10:55:20|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1722164130000|2024-07-28 10:55:30|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|7
1722164160000|2024-07-28 10:56:00|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722164170000|2024-07-28 10:56:10|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722164180000|2024-07-28 10:56:20|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|5
1722164220000|2024-07-28 10:57:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722164230000|2024-07-28 10:57:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1722164250000|2024-07-28 10:57:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|12
1722164260000|2024-07-28 10:57:40|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1722164270000|2024-07-28 10:57:50|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|5
1722164280000|2024-07-28 10:58:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722164290000|2024-07-28 10:58:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722164310000|2024-07-28 10:58:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722164320000|2024-07-28 10:58:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722164330000|2024-07-28 10:58:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722164340000|2024-07-28 10:59:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722164350000|2024-07-28 10:59:10|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|4
1722164360000|2024-07-28 10:59:20|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|3
1722164380000|2024-07-28 10:59:40|57.56|57.26|57.59|57.29|57.59|57.29|57.56|57.26|2
1722164400000|2024-07-28 11:00:00|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|4
1722164410000|2024-07-28 11:00:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722164420000|2024-07-28 11:00:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722164450000|2024-07-28 11:00:50|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722164460000|2024-07-28 11:01:00|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1722164470000|2024-07-28 11:01:10|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|4
1722164480000|2024-07-28 11:01:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1722164490000|2024-07-28 11:01:30|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1722164500000|2024-07-28 11:01:40|57.62|57.32|57.59|57.29|57.62|57.32|57.59|57.29|8
1722164510000|2024-07-28 11:01:50|57.6|57.3|57.61|57.31|57.63|57.33|57.6|57.3|8
1722164530000|2024-07-28 11:02:10|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|4
1722164540000|2024-07-28 11:02:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722164550000|2024-07-28 11:02:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722164560000|2024-07-28 11:02:40|57.65|57.35|57.64|57.34|57.65|57.35|57.61|57.31|7
1722164570000|2024-07-28 11:02:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722164580000|2024-07-28 11:03:00|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1722164590000|2024-07-28 11:03:10|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1722164600000|2024-07-28 11:03:20|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1722164610000|2024-07-28 11:03:30|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|3
1722164620000|2024-07-28 11:03:40|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722164630000|2024-07-28 11:03:50|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1722164640000|2024-07-28 11:04:00|57.65|57.35|57.65|57.35|57.67|57.37|57.65|57.35|11
1722164650000|2024-07-28 11:04:10|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|6
1722164660000|2024-07-28 11:04:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722164680000|2024-07-28 11:04:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722164690000|2024-07-28 11:04:50|57.63|57.33|57.59|57.29|57.64|57.34|57.59|57.29|4
1722164700000|2024-07-28 11:05:00|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722164710000|2024-07-28 11:05:10|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|9
1722164720000|2024-07-28 11:05:20|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722164730000|2024-07-28 11:05:30|57.62|57.32|57.62|57.32|57.64|57.34|57.62|57.32|15
1722164740000|2024-07-28 11:05:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|12
1722164750000|2024-07-28 11:05:50|57.63|57.33|57.64|57.34|57.64|57.34|57.6|57.3|7
1722164760000|2024-07-28 11:06:00|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|5
1722164770000|2024-07-28 11:06:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722164790000|2024-07-28 11:06:30|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|10
1722164800000|2024-07-28 11:06:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722164830000|2024-07-28 11:07:10|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722164840000|2024-07-28 11:07:20|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722164870000|2024-07-28 11:07:50|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1722164880000|2024-07-28 11:08:00|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1722164890000|2024-07-28 11:08:10|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1722164900000|2024-07-28 11:08:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722164910000|2024-07-28 11:08:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1722164920000|2024-07-28 11:08:40|57.62|57.32|57.59|57.29|57.62|57.32|57.58|57.28|5
1722164930000|2024-07-28 11:08:50|57.58|57.28|57.58|57.28|57.58|57.28|57.56|57.26|3
1722164940000|2024-07-28 11:09:00|57.59|57.29|57.65|57.35|57.65|57.35|57.59|57.29|7
1722164950000|2024-07-28 11:09:10|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722164990000|2024-07-28 11:09:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722165010000|2024-07-28 11:10:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722165040000|2024-07-28 11:10:40|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722165050000|2024-07-28 11:10:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722165090000|2024-07-28 11:11:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722165100000|2024-07-28 11:11:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1722165110000|2024-07-28 11:11:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722165120000|2024-07-28 11:12:00|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|3
1722165130000|2024-07-28 11:12:10|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722165150000|2024-07-28 11:12:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722165160000|2024-07-28 11:12:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722165170000|2024-07-28 11:12:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722165210000|2024-07-28 11:13:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|6
1722165220000|2024-07-28 11:13:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722165230000|2024-07-28 11:13:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1722165260000|2024-07-28 11:14:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722165270000|2024-07-28 11:14:30|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1722165280000|2024-07-28 11:14:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722165290000|2024-07-28 11:14:50|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722165300000|2024-07-28 11:15:00|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|2
1722165310000|2024-07-28 11:15:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722165380000|2024-07-28 11:16:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722165400000|2024-07-28 11:16:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722165420000|2024-07-28 11:17:00|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|3
1722165430000|2024-07-28 11:17:10|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1722165440000|2024-07-28 11:17:20|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1722165450000|2024-07-28 11:17:30|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|6
1722165460000|2024-07-28 11:17:40|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722165470000|2024-07-28 11:17:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722165480000|2024-07-28 11:18:00|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722165490000|2024-07-28 11:18:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1722165540000|2024-07-28 11:19:00|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722165560000|2024-07-28 11:19:20|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722165590000|2024-07-28 11:19:50|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722165600000|2024-07-28 11:20:00|57.67|57.37|57.7|57.4|57.7|57.4|57.66|57.36|6
1722165610000|2024-07-28 11:20:10|57.66|57.36|57.68|57.38|57.7|57.4|57.66|57.36|4
1722165620000|2024-07-28 11:20:20|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|4
1722165630000|2024-07-28 11:20:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722165640000|2024-07-28 11:20:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722165650000|2024-07-28 11:20:50|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|4
1722165660000|2024-07-28 11:21:00|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722165670000|2024-07-28 11:21:10|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722165690000|2024-07-28 11:21:30|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722165700000|2024-07-28 11:21:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|5
1722165710000|2024-07-28 11:21:50|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722165720000|2024-07-28 11:22:00|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|2
1722165730000|2024-07-28 11:22:10|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722165750000|2024-07-28 11:22:30|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|4
1722165780000|2024-07-28 11:23:00|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722165790000|2024-07-28 11:23:10|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|3
1722165810000|2024-07-28 11:23:30|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1722165830000|2024-07-28 11:23:50|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722165850000|2024-07-28 11:24:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|5
1722165860000|2024-07-28 11:24:20|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|8
1722165870000|2024-07-28 11:24:30|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|7
1722165880000|2024-07-28 11:24:40|57.65|57.35|57.63|57.33|57.66|57.36|57.63|57.33|5
1722165890000|2024-07-28 11:24:50|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|3
1722165900000|2024-07-28 11:25:00|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1722165920000|2024-07-28 11:25:20|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|5
1722165930000|2024-07-28 11:25:30|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|3
1722165940000|2024-07-28 11:25:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722165950000|2024-07-28 11:25:50|57.6|57.3|57.65|57.35|57.65|57.35|57.59|57.29|8
1722165960000|2024-07-28 11:26:00|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|12
1722165970000|2024-07-28 11:26:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1722165980000|2024-07-28 11:26:20|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|7
1722165990000|2024-07-28 11:26:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1722166000000|2024-07-28 11:26:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|4
1722166010000|2024-07-28 11:26:50|57.63|57.33|57.61|57.31|57.63|57.33|57.6|57.3|5
1722166020000|2024-07-28 11:27:00|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722166030000|2024-07-28 11:27:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722166060000|2024-07-28 11:27:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722166070000|2024-07-28 11:27:50|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|5
1722166080000|2024-07-28 11:28:00|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722166100000|2024-07-28 11:28:20|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|3
1722166110000|2024-07-28 11:28:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722166130000|2024-07-28 11:28:50|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|4
1722166140000|2024-07-28 11:29:00|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1722166150000|2024-07-28 11:29:10|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1722166160000|2024-07-28 11:29:20|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1722166170000|2024-07-28 11:29:30|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722166200000|2024-07-28 11:30:00|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|5
1722166210000|2024-07-28 11:30:10|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1722166250000|2024-07-28 11:30:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|5
1722166260000|2024-07-28 11:31:00|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|5
1722166270000|2024-07-28 11:31:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|4
1722166280000|2024-07-28 11:31:20|57.64|57.34|57.65|57.35|57.65|57.35|57.61|57.31|10
1722166290000|2024-07-28 11:31:30|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722166300000|2024-07-28 11:31:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1722166310000|2024-07-28 11:31:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|7
1722166330000|2024-07-28 11:32:10|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|5
1722166340000|2024-07-28 11:32:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1722166350000|2024-07-28 11:32:30|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722166360000|2024-07-28 11:32:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722166370000|2024-07-28 11:32:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1722166380000|2024-07-28 11:33:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1722166390000|2024-07-28 11:33:10|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722166400000|2024-07-28 11:33:20|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|7
1722166410000|2024-07-28 11:33:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722166440000|2024-07-28 11:34:00|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|4
1722166450000|2024-07-28 11:34:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|10
1722166460000|2024-07-28 11:34:20|57.64|57.34|57.64|57.34|57.64|57.34|57.6|57.3|11
1722166470000|2024-07-28 11:34:30|57.63|57.33|57.6|57.3|57.64|57.34|57.6|57.3|7
1722166480000|2024-07-28 11:34:40|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722166490000|2024-07-28 11:34:50|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722166500000|2024-07-28 11:35:00|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|6
1722166510000|2024-07-28 11:35:10|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|3
1722166530000|2024-07-28 11:35:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722166540000|2024-07-28 11:35:40|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|8
1722166550000|2024-07-28 11:35:50|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|12
1722166560000|2024-07-28 11:36:00|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|10
1722166570000|2024-07-28 11:36:10|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|7
1722166580000|2024-07-28 11:36:20|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|11
1722166590000|2024-07-28 11:36:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722166600000|2024-07-28 11:36:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722166630000|2024-07-28 11:37:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722166640000|2024-07-28 11:37:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722166650000|2024-07-28 11:37:30|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|7
1722166660000|2024-07-28 11:37:40|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|3
1722166670000|2024-07-28 11:37:50|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722166680000|2024-07-28 11:38:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722166700000|2024-07-28 11:38:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722166710000|2024-07-28 11:38:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722166720000|2024-07-28 11:38:40|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722166740000|2024-07-28 11:39:00|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|4
1722166750000|2024-07-28 11:39:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722166760000|2024-07-28 11:39:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722166770000|2024-07-28 11:39:30|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722166780000|2024-07-28 11:39:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722166790000|2024-07-28 11:39:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722166800000|2024-07-28 11:40:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1722166820000|2024-07-28 11:40:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722166830000|2024-07-28 11:40:30|57.57|57.27|57.55|57.25|57.57|57.27|57.54|57.24|5
1722166840000|2024-07-28 11:40:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722166850000|2024-07-28 11:40:50|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722166860000|2024-07-28 11:41:00|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722166870000|2024-07-28 11:41:10|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722166880000|2024-07-28 11:41:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722166890000|2024-07-28 11:41:30|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722166900000|2024-07-28 11:41:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|6
1722166910000|2024-07-28 11:41:50|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722166960000|2024-07-28 11:42:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|3
1722166970000|2024-07-28 11:42:50|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|3
1722166990000|2024-07-28 11:43:10|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|10
1722167010000|2024-07-28 11:43:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722167020000|2024-07-28 11:43:40|57.59|57.29|57.56|57.26|57.6|57.3|57.56|57.26|6
1722167030000|2024-07-28 11:43:50|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1722167040000|2024-07-28 11:44:00|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1722167060000|2024-07-28 11:44:20|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|4
1722167070000|2024-07-28 11:44:30|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|7
1722167080000|2024-07-28 11:44:40|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1722167090000|2024-07-28 11:44:50|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722167100000|2024-07-28 11:45:00|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722167110000|2024-07-28 11:45:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722167120000|2024-07-28 11:45:20|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|10
1722167130000|2024-07-28 11:45:30|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|12
1722167140000|2024-07-28 11:45:40|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722167150000|2024-07-28 11:45:50|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|11
1722167160000|2024-07-28 11:46:00|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|4
1722167170000|2024-07-28 11:46:10|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|6
1722167180000|2024-07-28 11:46:20|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|8
1722167190000|2024-07-28 11:46:30|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|9
1722167200000|2024-07-28 11:46:40|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|6
1722167210000|2024-07-28 11:46:50|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722167220000|2024-07-28 11:47:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722167230000|2024-07-28 11:47:10|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722167250000|2024-07-28 11:47:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722167260000|2024-07-28 11:47:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722167270000|2024-07-28 11:47:50|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|2
1722167280000|2024-07-28 11:48:00|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722167290000|2024-07-28 11:48:10|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|8
1722167300000|2024-07-28 11:48:20|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722167320000|2024-07-28 11:48:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722167340000|2024-07-28 11:49:00|57.53|57.23|57.55|57.25|57.56|57.26|57.53|57.23|5
1722167360000|2024-07-28 11:49:20|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|6
1722167370000|2024-07-28 11:49:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722167410000|2024-07-28 11:50:10|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722167420000|2024-07-28 11:50:20|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|8
1722167430000|2024-07-28 11:50:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722167440000|2024-07-28 11:50:40|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|6
1722167450000|2024-07-28 11:50:50|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|6
1722167460000|2024-07-28 11:51:00|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722167480000|2024-07-28 11:51:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722167490000|2024-07-28 11:51:30|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722167510000|2024-07-28 11:51:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722167520000|2024-07-28 11:52:00|57.57|57.27|57.57|57.27|57.57|57.27|57.54|57.24|7
1722167530000|2024-07-28 11:52:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|6
1722167540000|2024-07-28 11:52:20|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722167550000|2024-07-28 11:52:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722167570000|2024-07-28 11:52:50|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|3
1722167580000|2024-07-28 11:53:00|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722167590000|2024-07-28 11:53:10|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|3
1722167610000|2024-07-28 11:53:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|2
1722167620000|2024-07-28 11:53:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722167630000|2024-07-28 11:53:50|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1722167640000|2024-07-28 11:54:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722167650000|2024-07-28 11:54:10|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|10
1722167700000|2024-07-28 11:55:00|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|3
1722167710000|2024-07-28 11:55:10|57.48|57.18|57.5|57.2|57.5|57.2|57.47|57.17|3
1722167720000|2024-07-28 11:55:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722167730000|2024-07-28 11:55:30|57.5|57.2|57.53|57.23|57.54|57.24|57.49|57.19|10
1722167740000|2024-07-28 11:55:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|8
1722167750000|2024-07-28 11:55:50|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|4
1722167760000|2024-07-28 11:56:00|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722167770000|2024-07-28 11:56:10|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722167780000|2024-07-28 11:56:20|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722167800000|2024-07-28 11:56:40|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722167810000|2024-07-28 11:56:50|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722167820000|2024-07-28 11:57:00|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|7
1722167840000|2024-07-28 11:57:20|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722167880000|2024-07-28 11:58:00|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722167890000|2024-07-28 11:58:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722167900000|2024-07-28 11:58:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722167910000|2024-07-28 11:58:30|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|19
1722167920000|2024-07-28 11:58:40|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1722167930000|2024-07-28 11:58:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|6
1722167940000|2024-07-28 11:59:00|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|10
1722167960000|2024-07-28 11:59:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722167980000|2024-07-28 11:59:40|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722168000000|2024-07-28 12:00:00|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722168010000|2024-07-28 12:00:10|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|6
1722168020000|2024-07-28 12:00:20|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|10
1722168030000|2024-07-28 12:00:30|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|11
1722168040000|2024-07-28 12:00:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1722168050000|2024-07-28 12:00:50|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1722168060000|2024-07-28 12:01:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722168070000|2024-07-28 12:01:10|57.47|57.17|57.45|57.15|57.48|57.18|57.45|57.15|3
1722168080000|2024-07-28 12:01:20|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|4
1722168110000|2024-07-28 12:01:50|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|3
1722168130000|2024-07-28 12:02:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722168140000|2024-07-28 12:02:20|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722168170000|2024-07-28 12:02:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722168180000|2024-07-28 12:03:00|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722168190000|2024-07-28 12:03:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722168210000|2024-07-28 12:03:30|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722168240000|2024-07-28 12:04:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722168250000|2024-07-28 12:04:10|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722168260000|2024-07-28 12:04:20|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722168290000|2024-07-28 12:04:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722168300000|2024-07-28 12:05:00|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|6
1722168310000|2024-07-28 12:05:10|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722168320000|2024-07-28 12:05:20|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|2
1722168330000|2024-07-28 12:05:30|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1722168340000|2024-07-28 12:05:40|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722168350000|2024-07-28 12:05:50|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722168360000|2024-07-28 12:06:00|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722168370000|2024-07-28 12:06:10|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1722168380000|2024-07-28 12:06:20|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1722168390000|2024-07-28 12:06:30|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722168400000|2024-07-28 12:06:40|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722168410000|2024-07-28 12:06:50|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|2
1722168420000|2024-07-28 12:07:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722168450000|2024-07-28 12:07:30|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1722168460000|2024-07-28 12:07:40|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|9
1722168490000|2024-07-28 12:08:10|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|9
1722168500000|2024-07-28 12:08:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722168510000|2024-07-28 12:08:30|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|2
1722168520000|2024-07-28 12:08:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722168540000|2024-07-28 12:09:00|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|6
1722168550000|2024-07-28 12:09:10|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|7
1722168560000|2024-07-28 12:09:20|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|5
1722168570000|2024-07-28 12:09:30|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722168660000|2024-07-28 12:11:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722168670000|2024-07-28 12:11:10|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722168680000|2024-07-28 12:11:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722168690000|2024-07-28 12:11:30|57.49|57.19|57.5|57.2|57.5|57.2|57.47|57.17|4
1722168710000|2024-07-28 12:11:50|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722168720000|2024-07-28 12:12:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722168730000|2024-07-28 12:12:10|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722168740000|2024-07-28 12:12:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1722168780000|2024-07-28 12:13:00|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722168810000|2024-07-28 12:13:30|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722168820000|2024-07-28 12:13:40|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|5
1722168830000|2024-07-28 12:13:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722168840000|2024-07-28 12:14:00|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1722168850000|2024-07-28 12:14:10|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722168860000|2024-07-28 12:14:20|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722168870000|2024-07-28 12:14:30|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722168880000|2024-07-28 12:14:40|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|4
1722168900000|2024-07-28 12:15:00|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|3
1722168910000|2024-07-28 12:15:10|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722168920000|2024-07-28 12:15:20|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|8
1722168930000|2024-07-28 12:15:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722168950000|2024-07-28 12:15:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722168960000|2024-07-28 12:16:00|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|3
1722168970000|2024-07-28 12:16:10|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722169000000|2024-07-28 12:16:40|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|6
1722169010000|2024-07-28 12:16:50|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|7
1722169020000|2024-07-28 12:17:00|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722169030000|2024-07-28 12:17:10|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722169040000|2024-07-28 12:17:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722169050000|2024-07-28 12:17:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722169060000|2024-07-28 12:17:40|57.48|57.18|57.44|57.14|57.48|57.18|57.43|57.13|9
1722169070000|2024-07-28 12:17:50|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|7
1722169080000|2024-07-28 12:18:00|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1722169090000|2024-07-28 12:18:10|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722169100000|2024-07-28 12:18:20|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722169110000|2024-07-28 12:18:30|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1722169120000|2024-07-28 12:18:40|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722169130000|2024-07-28 12:18:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722169150000|2024-07-28 12:19:10|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722169160000|2024-07-28 12:19:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722169190000|2024-07-28 12:19:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722169200000|2024-07-28 12:20:00|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722169210000|2024-07-28 12:20:10|57.49|57.19|57.53|57.23|57.55|57.25|57.49|57.19|9
1722169220000|2024-07-28 12:20:20|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1722169230000|2024-07-28 12:20:30|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722169240000|2024-07-28 12:20:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722169250000|2024-07-28 12:20:50|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1722169260000|2024-07-28 12:21:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|6
1722169270000|2024-07-28 12:21:10|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1722169280000|2024-07-28 12:21:20|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722169300000|2024-07-28 12:21:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722169310000|2024-07-28 12:21:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722169320000|2024-07-28 12:22:00|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|6
1722169330000|2024-07-28 12:22:10|57.55|57.25|57.53|57.23|57.56|57.26|57.53|57.23|5
1722169340000|2024-07-28 12:22:20|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|6
1722169350000|2024-07-28 12:22:30|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|10
1722169360000|2024-07-28 12:22:40|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|4
1722169370000|2024-07-28 12:22:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722169380000|2024-07-28 12:23:00|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722169390000|2024-07-28 12:23:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722169400000|2024-07-28 12:23:20|57.54|57.24|57.54|57.24|57.55|57.25|57.52|57.22|5
1722169410000|2024-07-28 12:23:30|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722169440000|2024-07-28 12:24:00|57.51|57.21|57.49|57.19|57.52|57.22|57.49|57.19|5
1722169450000|2024-07-28 12:24:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722169460000|2024-07-28 12:24:20|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1722169470000|2024-07-28 12:24:30|57.44|57.14|57.47|57.17|57.47|57.17|57.44|57.14|2
1722169490000|2024-07-28 12:24:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722169500000|2024-07-28 12:25:00|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722169510000|2024-07-28 12:25:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722169520000|2024-07-28 12:25:20|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722169530000|2024-07-28 12:25:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|8
1722169540000|2024-07-28 12:25:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722169560000|2024-07-28 12:26:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722169570000|2024-07-28 12:26:10|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722169580000|2024-07-28 12:26:20|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722169590000|2024-07-28 12:26:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722169610000|2024-07-28 12:26:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722169620000|2024-07-28 12:27:00|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|5
1722169630000|2024-07-28 12:27:10|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722169640000|2024-07-28 12:27:20|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1722169650000|2024-07-28 12:27:30|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|4
1722169660000|2024-07-28 12:27:40|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722169670000|2024-07-28 12:27:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722169680000|2024-07-28 12:28:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722169690000|2024-07-28 12:28:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722169720000|2024-07-28 12:28:40|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722169730000|2024-07-28 12:28:50|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|6
1722169740000|2024-07-28 12:29:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722169750000|2024-07-28 12:29:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722169760000|2024-07-28 12:29:20|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1722169770000|2024-07-28 12:29:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722169800000|2024-07-28 12:30:00|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722169810000|2024-07-28 12:30:10|57.48|57.18|57.48|57.18|57.48|57.18|57.46|57.16|9
1722169820000|2024-07-28 12:30:20|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722169830000|2024-07-28 12:30:30|57.45|57.15|57.42|57.12|57.45|57.15|57.41|57.11|7
1722169840000|2024-07-28 12:30:40|57.39|57.09|57.44|57.14|57.44|57.14|57.39|57.09|8
1722169850000|2024-07-28 12:30:50|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|7
1722169860000|2024-07-28 12:31:00|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|6
1722169870000|2024-07-28 12:31:10|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|13
1722169880000|2024-07-28 12:31:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|9
1722169890000|2024-07-28 12:31:30|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|6
1722169900000|2024-07-28 12:31:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|8
1722169910000|2024-07-28 12:31:50|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|11
1722169920000|2024-07-28 12:32:00|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1722169940000|2024-07-28 12:32:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722169950000|2024-07-28 12:32:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722169970000|2024-07-28 12:32:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722169980000|2024-07-28 12:33:00|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722169990000|2024-07-28 12:33:10|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1722170000000|2024-07-28 12:33:20|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722170010000|2024-07-28 12:33:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722170020000|2024-07-28 12:33:40|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|3
1722170030000|2024-07-28 12:33:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722170040000|2024-07-28 12:34:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722170050000|2024-07-28 12:34:10|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|7
1722170060000|2024-07-28 12:34:20|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|7
1722170070000|2024-07-28 12:34:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722170080000|2024-07-28 12:34:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722170090000|2024-07-28 12:34:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722170100000|2024-07-28 12:35:00|57.46|57.16|57.46|57.16|57.46|57.16|57.44|57.14|6
1722170110000|2024-07-28 12:35:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722170120000|2024-07-28 12:35:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722170130000|2024-07-28 12:35:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722170160000|2024-07-28 12:36:00|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722170170000|2024-07-28 12:36:10|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722170190000|2024-07-28 12:36:30|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|6
1722170210000|2024-07-28 12:36:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722170220000|2024-07-28 12:37:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722170230000|2024-07-28 12:37:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722170240000|2024-07-28 12:37:20|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722170250000|2024-07-28 12:37:30|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|5
1722170260000|2024-07-28 12:37:40|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722170270000|2024-07-28 12:37:50|57.47|57.17|57.46|57.16|57.47|57.17|57.43|57.13|4
1722170280000|2024-07-28 12:38:00|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|4
1722170290000|2024-07-28 12:38:10|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722170300000|2024-07-28 12:38:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722170330000|2024-07-28 12:38:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722170340000|2024-07-28 12:39:00|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722170360000|2024-07-28 12:39:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|12
1722170370000|2024-07-28 12:39:30|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|4
1722170380000|2024-07-28 12:39:40|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|5
1722170390000|2024-07-28 12:39:50|57.49|57.19|57.54|57.24|57.55|57.25|57.49|57.19|10
1722170400000|2024-07-28 12:40:00|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|13
1722170410000|2024-07-28 12:40:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722170420000|2024-07-28 12:40:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722170430000|2024-07-28 12:40:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722170440000|2024-07-28 12:40:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722170450000|2024-07-28 12:40:50|57.6|57.3|57.61|57.31|57.61|57.31|57.59|57.29|6
1722170460000|2024-07-28 12:41:00|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|4
1722170470000|2024-07-28 12:41:10|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|8
1722170480000|2024-07-28 12:41:20|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722170490000|2024-07-28 12:41:30|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|4
1722170500000|2024-07-28 12:41:40|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722170510000|2024-07-28 12:41:50|57.56|57.26|57.58|57.28|57.59|57.29|57.55|57.25|9
1722170520000|2024-07-28 12:42:00|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|4
1722170530000|2024-07-28 12:42:10|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|4
1722170540000|2024-07-28 12:42:20|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722170550000|2024-07-28 12:42:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722170560000|2024-07-28 12:42:40|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1722170570000|2024-07-28 12:42:50|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722170600000|2024-07-28 12:43:20|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|4
1722170610000|2024-07-28 12:43:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722170630000|2024-07-28 12:43:50|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722170640000|2024-07-28 12:44:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722170650000|2024-07-28 12:44:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722170660000|2024-07-28 12:44:20|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|5
1722170690000|2024-07-28 12:44:50|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722170700000|2024-07-28 12:45:00|57.56|57.26|57.51|57.21|57.57|57.27|57.51|57.21|6
1722170720000|2024-07-28 12:45:20|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722170730000|2024-07-28 12:45:30|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|9
1722170740000|2024-07-28 12:45:40|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|3
1722170750000|2024-07-28 12:45:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722170760000|2024-07-28 12:46:00|57.46|57.16|57.49|57.19|57.5|57.2|57.46|57.16|8
1722170770000|2024-07-28 12:46:10|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722170780000|2024-07-28 12:46:20|57.48|57.18|57.49|57.19|57.49|57.19|57.45|57.15|8
1722170800000|2024-07-28 12:46:40|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|4
1722170810000|2024-07-28 12:46:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722170820000|2024-07-28 12:47:00|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|4
1722170830000|2024-07-28 12:47:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1722170840000|2024-07-28 12:47:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722170850000|2024-07-28 12:47:30|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|6
1722170860000|2024-07-28 12:47:40|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|6
1722170870000|2024-07-28 12:47:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722170880000|2024-07-28 12:48:00|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|4
1722170900000|2024-07-28 12:48:20|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722170910000|2024-07-28 12:48:30|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722170920000|2024-07-28 12:48:40|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722170930000|2024-07-28 12:48:50|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722170940000|2024-07-28 12:49:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722170960000|2024-07-28 12:49:20|57.45|57.15|57.45|57.15|57.45|57.15|57.43|57.13|3
1722170980000|2024-07-28 12:49:40|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722171010000|2024-07-28 12:50:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1722171020000|2024-07-28 12:50:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722171030000|2024-07-28 12:50:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|7
1722171040000|2024-07-28 12:50:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722171050000|2024-07-28 12:50:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722171070000|2024-07-28 12:51:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722171080000|2024-07-28 12:51:20|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171100000|2024-07-28 12:51:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722171120000|2024-07-28 12:52:00|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722171140000|2024-07-28 12:52:20|57.47|57.17|57.47|57.17|57.48|57.18|57.44|57.14|9
1722171150000|2024-07-28 12:52:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722171160000|2024-07-28 12:52:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722171170000|2024-07-28 12:52:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171190000|2024-07-28 12:53:10|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|6
1722171200000|2024-07-28 12:53:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722171220000|2024-07-28 12:53:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171230000|2024-07-28 12:53:50|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1722171240000|2024-07-28 12:54:00|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|11
1722171250000|2024-07-28 12:54:10|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722171260000|2024-07-28 12:54:20|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722171270000|2024-07-28 12:54:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1722171290000|2024-07-28 12:54:50|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722171300000|2024-07-28 12:55:00|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722171310000|2024-07-28 12:55:10|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1722171320000|2024-07-28 12:55:20|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|5
1722171330000|2024-07-28 12:55:30|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|2
1722171340000|2024-07-28 12:55:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171360000|2024-07-28 12:56:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722171400000|2024-07-28 12:56:40|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722171410000|2024-07-28 12:56:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171420000|2024-07-28 12:57:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722171430000|2024-07-28 12:57:10|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722171440000|2024-07-28 12:57:20|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722171450000|2024-07-28 12:57:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|10
1722171460000|2024-07-28 12:57:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1722171500000|2024-07-28 12:58:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722171510000|2024-07-28 12:58:30|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722171520000|2024-07-28 12:58:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722171530000|2024-07-28 12:58:50|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722171540000|2024-07-28 12:59:00|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|6
1722171550000|2024-07-28 12:59:10|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|4
1722171560000|2024-07-28 12:59:20|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|5
1722171570000|2024-07-28 12:59:30|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|5
1722171580000|2024-07-28 12:59:40|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722171590000|2024-07-28 12:59:50|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722171600000|2024-07-28 13:00:00|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722171610000|2024-07-28 13:00:10|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|3
1722171630000|2024-07-28 13:00:30|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|5
1722171640000|2024-07-28 13:00:40|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722171660000|2024-07-28 13:01:00|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|4
1722171670000|2024-07-28 13:01:10|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722171680000|2024-07-28 13:01:20|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|5
1722171690000|2024-07-28 13:01:30|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722171700000|2024-07-28 13:01:40|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|2
1722171710000|2024-07-28 13:01:50|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|5
1722171720000|2024-07-28 13:02:00|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|4
1722171740000|2024-07-28 13:02:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722171750000|2024-07-28 13:02:30|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722171770000|2024-07-28 13:02:50|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722171780000|2024-07-28 13:03:00|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|10
1722171790000|2024-07-28 13:03:10|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|16
1722171800000|2024-07-28 13:03:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722171820000|2024-07-28 13:03:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722171830000|2024-07-28 13:03:50|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1722171850000|2024-07-28 13:04:10|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722171860000|2024-07-28 13:04:20|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|5
1722171870000|2024-07-28 13:04:30|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722171880000|2024-07-28 13:04:40|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|3
1722171900000|2024-07-28 13:05:00|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|6
1722171920000|2024-07-28 13:05:20|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|3
1722171930000|2024-07-28 13:05:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|4
1722171950000|2024-07-28 13:05:50|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722171960000|2024-07-28 13:06:00|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|11
1722172030000|2024-07-28 13:07:10|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722172040000|2024-07-28 13:07:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722172070000|2024-07-28 13:07:50|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|2
1722172100000|2024-07-28 13:08:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722172120000|2024-07-28 13:08:40|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|6
1722172130000|2024-07-28 13:08:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722172150000|2024-07-28 13:09:10|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722172160000|2024-07-28 13:09:20|57.44|57.14|57.43|57.13|57.45|57.15|57.43|57.13|4
1722172170000|2024-07-28 13:09:30|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722172190000|2024-07-28 13:09:50|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|3
1722172200000|2024-07-28 13:10:00|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|8
1722172210000|2024-07-28 13:10:10|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|4
1722172220000|2024-07-28 13:10:20|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722172240000|2024-07-28 13:10:40|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722172250000|2024-07-28 13:10:50|57.38|57.08|57.38|57.08|57.39|57.09|57.35|57.05|4
1722172260000|2024-07-28 13:11:00|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1722172270000|2024-07-28 13:11:10|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722172280000|2024-07-28 13:11:20|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|4
1722172300000|2024-07-28 13:11:40|57.39|57.09|57.44|57.14|57.45|57.15|57.39|57.09|8
1722172310000|2024-07-28 13:11:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722172330000|2024-07-28 13:12:10|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722172360000|2024-07-28 13:12:40|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722172370000|2024-07-28 13:12:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722172380000|2024-07-28 13:13:00|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1722172390000|2024-07-28 13:13:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722172400000|2024-07-28 13:13:20|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722172410000|2024-07-28 13:13:30|57.44|57.14|57.4|57.1|57.44|57.14|57.4|57.1|7
1722172430000|2024-07-28 13:13:50|57.41|57.11|57.37|57.07|57.41|57.11|57.37|57.07|6
1722172440000|2024-07-28 13:14:00|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|6
1722172450000|2024-07-28 13:14:10|57.4|57.1|57.4|57.1|57.42|57.12|57.4|57.1|6
1722172460000|2024-07-28 13:14:20|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|6
1722172490000|2024-07-28 13:14:50|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722172500000|2024-07-28 13:15:00|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1722172520000|2024-07-28 13:15:20|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|5
1722172530000|2024-07-28 13:15:30|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1722172540000|2024-07-28 13:15:40|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722172560000|2024-07-28 13:16:00|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722172580000|2024-07-28 13:16:20|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|7
1722172590000|2024-07-28 13:16:30|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722172600000|2024-07-28 13:16:40|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722172610000|2024-07-28 13:16:50|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1722172620000|2024-07-28 13:17:00|57.36|57.06|57.39|57.09|57.4|57.1|57.36|57.06|3
1722172630000|2024-07-28 13:17:10|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|7
1722172640000|2024-07-28 13:17:20|57.41|57.11|57.46|57.16|57.46|57.16|57.41|57.11|12
1722172650000|2024-07-28 13:17:30|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|10
1722172660000|2024-07-28 13:17:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|12
1722172670000|2024-07-28 13:17:50|57.47|57.17|57.43|57.13|57.47|57.17|57.41|57.11|8
1722172680000|2024-07-28 13:18:00|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1722172690000|2024-07-28 13:18:10|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|5
1722172700000|2024-07-28 13:18:20|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1722172720000|2024-07-28 13:18:40|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|3
1722172730000|2024-07-28 13:18:50|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|3
1722172740000|2024-07-28 13:19:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|3
1722172760000|2024-07-28 13:19:20|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|4
1722172770000|2024-07-28 13:19:30|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|2
1722172780000|2024-07-28 13:19:40|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722172790000|2024-07-28 13:19:50|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722172800000|2024-07-28 13:20:00|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|4
1722172830000|2024-07-28 13:20:30|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|4
1722172840000|2024-07-28 13:20:40|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1722172850000|2024-07-28 13:20:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1722172860000|2024-07-28 13:21:00|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1722172870000|2024-07-28 13:21:10|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722172880000|2024-07-28 13:21:20|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|8
1722172890000|2024-07-28 13:21:30|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1722172900000|2024-07-28 13:21:40|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722172910000|2024-07-28 13:21:50|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722172930000|2024-07-28 13:22:10|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1722172940000|2024-07-28 13:22:20|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|4
1722172960000|2024-07-28 13:22:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|4
1722172970000|2024-07-28 13:22:50|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1722172990000|2024-07-28 13:23:10|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|2
1722173070000|2024-07-28 13:24:30|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|6
1722173080000|2024-07-28 13:24:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|28
1722173090000|2024-07-28 13:24:50|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|20
1722173100000|2024-07-28 13:25:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722173110000|2024-07-28 13:25:10|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722173120000|2024-07-28 13:25:20|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|7
1722173140000|2024-07-28 13:25:40|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|3
1722173160000|2024-07-28 13:26:00|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|6
1722173170000|2024-07-28 13:26:10|57.41|57.11|57.42|57.12|57.42|57.12|57.38|57.08|4
1722173180000|2024-07-28 13:26:20|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722173210000|2024-07-28 13:26:50|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|4
1722173240000|2024-07-28 13:27:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722173270000|2024-07-28 13:27:50|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722173280000|2024-07-28 13:28:00|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|8
1722173290000|2024-07-28 13:28:10|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1722173300000|2024-07-28 13:28:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722173310000|2024-07-28 13:28:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722173350000|2024-07-28 13:29:10|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|2
1722173420000|2024-07-28 13:30:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722173450000|2024-07-28 13:30:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|3
1722173460000|2024-07-28 13:31:00|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722173470000|2024-07-28 13:31:10|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|6
1722173480000|2024-07-28 13:31:20|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722173490000|2024-07-28 13:31:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|8
1722173500000|2024-07-28 13:31:40|57.46|57.16|57.44|57.14|57.46|57.16|57.44|57.14|9
1722173510000|2024-07-28 13:31:50|57.45|57.15|57.41|57.11|57.45|57.15|57.41|57.11|6
1722173520000|2024-07-28 13:32:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|7
1722173530000|2024-07-28 13:32:10|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722173540000|2024-07-28 13:32:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|6
1722173550000|2024-07-28 13:32:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722173560000|2024-07-28 13:32:40|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|4
1722173570000|2024-07-28 13:32:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722173580000|2024-07-28 13:33:00|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|6
1722173590000|2024-07-28 13:33:10|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722173600000|2024-07-28 13:33:20|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722173610000|2024-07-28 13:33:30|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|8
1722173640000|2024-07-28 13:34:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722173650000|2024-07-28 13:34:10|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722173660000|2024-07-28 13:34:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722173690000|2024-07-28 13:34:50|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1722173700000|2024-07-28 13:35:00|57.46|57.16|57.44|57.14|57.47|57.17|57.42|57.12|9
1722173710000|2024-07-28 13:35:10|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|9
1722173720000|2024-07-28 13:35:20|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|6
1722173740000|2024-07-28 13:35:40|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|4
1722173750000|2024-07-28 13:35:50|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|7
1722173760000|2024-07-28 13:36:00|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|4
1722173770000|2024-07-28 13:36:10|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1722173780000|2024-07-28 13:36:20|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|5
1722173790000|2024-07-28 13:36:30|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|5
1722173820000|2024-07-28 13:37:00|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722173840000|2024-07-28 13:37:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722173880000|2024-07-28 13:38:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722173890000|2024-07-28 13:38:10|57.43|57.13|57.47|57.17|57.47|57.17|57.43|57.13|4
1722173900000|2024-07-28 13:38:20|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|8
1722173910000|2024-07-28 13:38:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722173920000|2024-07-28 13:38:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722173930000|2024-07-28 13:38:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722173940000|2024-07-28 13:39:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722173950000|2024-07-28 13:39:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722173960000|2024-07-28 13:39:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722173970000|2024-07-28 13:39:30|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722173980000|2024-07-28 13:39:40|57.44|57.14|57.41|57.11|57.44|57.14|57.41|57.11|5
1722173990000|2024-07-28 13:39:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722174000000|2024-07-28 13:40:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722174010000|2024-07-28 13:40:10|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722174020000|2024-07-28 13:40:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|6
1722174030000|2024-07-28 13:40:30|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|4
1722174040000|2024-07-28 13:40:40|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722174050000|2024-07-28 13:40:50|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|3
1722174060000|2024-07-28 13:41:00|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|4
1722174070000|2024-07-28 13:41:10|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|5
1722174090000|2024-07-28 13:41:30|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722174100000|2024-07-28 13:41:40|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722174110000|2024-07-28 13:41:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722174140000|2024-07-28 13:42:20|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722174150000|2024-07-28 13:42:30|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722174170000|2024-07-28 13:42:50|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722174210000|2024-07-28 13:43:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722174230000|2024-07-28 13:43:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722174250000|2024-07-28 13:44:10|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|2
1722174310000|2024-07-28 13:45:10|57.39|57.09|57.43|57.13|57.43|57.13|57.39|57.09|3
1722174320000|2024-07-28 13:45:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722174330000|2024-07-28 13:45:30|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|5
1722174340000|2024-07-28 13:45:40|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|8
1722174360000|2024-07-28 13:46:00|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|9
1722174380000|2024-07-28 13:46:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722174390000|2024-07-28 13:46:30|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722174400000|2024-07-28 13:46:40|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722174410000|2024-07-28 13:46:50|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722174420000|2024-07-28 13:47:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722174430000|2024-07-28 13:47:10|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722174440000|2024-07-28 13:47:20|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|3
1722174450000|2024-07-28 13:47:30|57.44|57.14|57.45|57.15|57.47|57.17|57.44|57.14|4
1722174470000|2024-07-28 13:47:50|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|4
1722174480000|2024-07-28 13:48:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174500000|2024-07-28 13:48:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722174510000|2024-07-28 13:48:30|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1722174520000|2024-07-28 13:48:40|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722174530000|2024-07-28 13:48:50|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174540000|2024-07-28 13:49:00|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1722174570000|2024-07-28 13:49:30|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722174580000|2024-07-28 13:49:40|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|3
1722174590000|2024-07-28 13:49:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722174600000|2024-07-28 13:50:00|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722174610000|2024-07-28 13:50:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722174620000|2024-07-28 13:50:20|57.5|57.2|57.5|57.2|57.5|57.2|57.46|57.16|4
1722174630000|2024-07-28 13:50:30|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1722174650000|2024-07-28 13:50:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722174680000|2024-07-28 13:51:20|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|5
1722174710000|2024-07-28 13:51:50|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1722174720000|2024-07-28 13:52:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722174730000|2024-07-28 13:52:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722174750000|2024-07-28 13:52:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722174760000|2024-07-28 13:52:40|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722174770000|2024-07-28 13:52:50|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|6
1722174780000|2024-07-28 13:53:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174790000|2024-07-28 13:53:10|57.47|57.17|57.47|57.17|57.47|57.17|57.45|57.15|4
1722174800000|2024-07-28 13:53:20|57.48|57.18|57.43|57.13|57.48|57.18|57.43|57.13|5
1722174810000|2024-07-28 13:53:30|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722174840000|2024-07-28 13:54:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174850000|2024-07-28 13:54:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722174860000|2024-07-28 13:54:20|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722174880000|2024-07-28 13:54:40|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174890000|2024-07-28 13:54:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722174900000|2024-07-28 13:55:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722174960000|2024-07-28 13:56:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722174970000|2024-07-28 13:56:10|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|6
1722174990000|2024-07-28 13:56:30|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|2
1722175010000|2024-07-28 13:56:50|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1722175050000|2024-07-28 13:57:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722175090000|2024-07-28 13:58:10|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|4
1722175100000|2024-07-28 13:58:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1722175110000|2024-07-28 13:58:30|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|3
1722175130000|2024-07-28 13:58:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722175150000|2024-07-28 13:59:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722175160000|2024-07-28 13:59:20|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722175170000|2024-07-28 13:59:30|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|2
1722175190000|2024-07-28 13:59:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722175200000|2024-07-28 14:00:00|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722175220000|2024-07-28 14:00:20|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722175230000|2024-07-28 14:00:30|57.46|57.16|57.42|57.12|57.46|57.16|57.42|57.12|9
1722175240000|2024-07-28 14:00:40|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722175250000|2024-07-28 14:00:50|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1722175260000|2024-07-28 14:01:00|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|6
1722175270000|2024-07-28 14:01:10|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|5
1722175280000|2024-07-28 14:01:20|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|11
1722175290000|2024-07-28 14:01:30|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722175300000|2024-07-28 14:01:40|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722175310000|2024-07-28 14:01:50|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|6
1722175320000|2024-07-28 14:02:00|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722175330000|2024-07-28 14:02:10|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722175340000|2024-07-28 14:02:20|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722175360000|2024-07-28 14:02:40|57.35|57.05|57.38|57.08|57.38|57.08|57.34|57.04|7
1722175370000|2024-07-28 14:02:50|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|2
1722175440000|2024-07-28 14:04:00|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722175450000|2024-07-28 14:04:10|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722175470000|2024-07-28 14:04:30|57.34|57.04|57.31|57.01|57.34|57.04|57.3|57|6
1722175480000|2024-07-28 14:04:40|57.3|57|57.3|57|57.31|57.01|57.3|57|3
1722175490000|2024-07-28 14:04:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722175500000|2024-07-28 14:05:00|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|3
1722175530000|2024-07-28 14:05:30|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722175540000|2024-07-28 14:05:40|57.24|56.94|57.28|56.98|57.28|56.98|57.24|56.94|5
1722175550000|2024-07-28 14:05:50|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722175560000|2024-07-28 14:06:00|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722175570000|2024-07-28 14:06:10|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|3
1722175580000|2024-07-28 14:06:20|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|4
1722175600000|2024-07-28 14:06:40|57.26|56.96|57.21|56.91|57.26|56.96|57.2|56.9|6
1722175610000|2024-07-28 14:06:50|57.2|56.9|57.21|56.91|57.23|56.93|57.2|56.9|7
1722175620000|2024-07-28 14:07:00|57.2|56.9|57.27|56.97|57.27|56.97|57.2|56.9|6
1722175630000|2024-07-28 14:07:10|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1722175680000|2024-07-28 14:08:00|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722175690000|2024-07-28 14:08:10|57.25|56.95|57.26|56.96|57.28|56.98|57.25|56.95|8
1722175700000|2024-07-28 14:08:20|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1722175710000|2024-07-28 14:08:30|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|7
1722175720000|2024-07-28 14:08:40|57.27|56.97|57.25|56.95|57.28|56.98|57.25|56.95|7
1722175730000|2024-07-28 14:08:50|57.26|56.96|57.25|56.95|57.26|56.96|57.23|56.93|6
1722175740000|2024-07-28 14:09:00|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|7
1722175750000|2024-07-28 14:09:10|57.25|56.95|57.22|56.92|57.26|56.96|57.22|56.92|5
1722175760000|2024-07-28 14:09:20|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722175770000|2024-07-28 14:09:30|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|4
1722175780000|2024-07-28 14:09:40|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|4
1722175790000|2024-07-28 14:09:50|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1722175800000|2024-07-28 14:10:00|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722175810000|2024-07-28 14:10:10|57.21|56.91|57.19|56.89|57.21|56.91|57.17|56.87|5
1722175820000|2024-07-28 14:10:20|57.18|56.88|57.15|56.85|57.19|56.89|57.15|56.85|7
1722175830000|2024-07-28 14:10:30|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|3
1722175840000|2024-07-28 14:10:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1722175850000|2024-07-28 14:10:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|6
1722175860000|2024-07-28 14:11:00|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1722175880000|2024-07-28 14:11:20|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722175900000|2024-07-28 14:11:40|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|2
1722175910000|2024-07-28 14:11:50|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722175920000|2024-07-28 14:12:00|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|2
1722175930000|2024-07-28 14:12:10|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|7
1722175940000|2024-07-28 14:12:20|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722175950000|2024-07-28 14:12:30|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1722175970000|2024-07-28 14:12:50|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|3
1722175980000|2024-07-28 14:13:00|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722176000000|2024-07-28 14:13:20|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722176010000|2024-07-28 14:13:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|6
1722176020000|2024-07-28 14:13:40|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|4
1722176030000|2024-07-28 14:13:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|4
1722176040000|2024-07-28 14:14:00|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722176050000|2024-07-28 14:14:10|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722176080000|2024-07-28 14:14:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1722176090000|2024-07-28 14:14:50|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722176110000|2024-07-28 14:15:10|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|4
1722176120000|2024-07-28 14:15:20|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722176130000|2024-07-28 14:15:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722176200000|2024-07-28 14:16:40|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|2
1722176210000|2024-07-28 14:16:50|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722176220000|2024-07-28 14:17:00|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1722176250000|2024-07-28 14:17:30|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722176260000|2024-07-28 14:17:40|57.17|56.87|57.15|56.85|57.18|56.88|57.15|56.85|7
1722176270000|2024-07-28 14:17:50|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1722176280000|2024-07-28 14:18:00|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|8
1722176290000|2024-07-28 14:18:10|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|7
1722176300000|2024-07-28 14:18:20|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1722176310000|2024-07-28 14:18:30|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|4
1722176320000|2024-07-28 14:18:40|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1722176330000|2024-07-28 14:18:50|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|3
1722176350000|2024-07-28 14:19:10|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|6
1722176360000|2024-07-28 14:19:20|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|6
1722176370000|2024-07-28 14:19:30|57.09|56.79|57.07|56.77|57.1|56.8|57.05|56.75|15
1722176380000|2024-07-28 14:19:40|57.08|56.78|57.05|56.75|57.09|56.79|57.05|56.75|8
1722176390000|2024-07-28 14:19:50|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|2
1722176400000|2024-07-28 14:20:00|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722176410000|2024-07-28 14:20:10|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|2
1722176420000|2024-07-28 14:20:20|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722176430000|2024-07-28 14:20:30|57.08|56.78|57.04|56.74|57.09|56.79|57.04|56.74|7
1722176440000|2024-07-28 14:20:40|57.05|56.75|57.05|56.75|57.05|56.75|57.04|56.74|3
1722176450000|2024-07-28 14:20:50|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|9
1722176460000|2024-07-28 14:21:00|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|4
1722176470000|2024-07-28 14:21:10|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|3
1722176480000|2024-07-28 14:21:20|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722176490000|2024-07-28 14:21:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1722176500000|2024-07-28 14:21:40|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722176510000|2024-07-28 14:21:50|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1722176520000|2024-07-28 14:22:00|57|56.7|57|56.7|57.01|56.71|56.99|56.69|8
1722176530000|2024-07-28 14:22:10|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|7
1722176560000|2024-07-28 14:22:40|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|4
1722176570000|2024-07-28 14:22:50|57|56.7|57.01|56.71|57.01|56.71|56.99|56.69|6
1722176600000|2024-07-28 14:23:20|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1722176610000|2024-07-28 14:23:30|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1722176620000|2024-07-28 14:23:40|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1722176630000|2024-07-28 14:23:50|57|56.7|57|56.7|57|56.7|57|56.7|1
1722176660000|2024-07-28 14:24:20|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1722176670000|2024-07-28 14:24:30|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722176680000|2024-07-28 14:24:40|57|56.7|56.99|56.69|57|56.7|56.99|56.69|2
1722176690000|2024-07-28 14:24:50|57|56.7|56.96|56.66|57|56.7|56.92|56.62|18
1722176700000|2024-07-28 14:25:00|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|8
1722176710000|2024-07-28 14:25:10|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|4
1722176720000|2024-07-28 14:25:20|56.97|56.67|57|56.7|57|56.7|56.97|56.67|4
1722176730000|2024-07-28 14:25:30|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|3
1722176740000|2024-07-28 14:25:40|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|8
1722176750000|2024-07-28 14:25:50|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722176760000|2024-07-28 14:26:00|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|4
1722176770000|2024-07-28 14:26:10|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722176790000|2024-07-28 14:26:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|2
1722176800000|2024-07-28 14:26:40|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1722176810000|2024-07-28 14:26:50|57|56.7|57|56.7|57|56.7|56.99|56.69|3
1722176820000|2024-07-28 14:27:00|56.99|56.69|57|56.7|57|56.7|56.98|56.68|4
1722176830000|2024-07-28 14:27:10|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|5
1722176840000|2024-07-28 14:27:20|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|4
1722176860000|2024-07-28 14:27:40|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1722176870000|2024-07-28 14:27:50|56.97|56.67|56.97|56.67|56.97|56.67|56.94|56.64|5
1722176880000|2024-07-28 14:28:00|56.96|56.66|56.97|56.67|56.97|56.67|56.94|56.64|9
1722176890000|2024-07-28 14:28:10|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1722176900000|2024-07-28 14:28:20|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1722176910000|2024-07-28 14:28:30|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1722176920000|2024-07-28 14:28:40|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|5
1722176930000|2024-07-28 14:28:50|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|8
1722176940000|2024-07-28 14:29:00|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1722176950000|2024-07-28 14:29:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722176970000|2024-07-28 14:29:30|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722176980000|2024-07-28 14:29:40|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|3
1722176990000|2024-07-28 14:29:50|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|2
1722177000000|2024-07-28 14:30:00|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|2
1722177020000|2024-07-28 14:30:20|57|56.7|57|56.7|57|56.7|57|56.7|1
1722177040000|2024-07-28 14:30:40|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722177050000|2024-07-28 14:30:50|57|56.7|56.96|56.66|57|56.7|56.96|56.66|3
1722177060000|2024-07-28 14:31:00|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|4
1722177070000|2024-07-28 14:31:10|56.97|56.67|56.93|56.63|56.97|56.67|56.92|56.62|7
1722177080000|2024-07-28 14:31:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722177090000|2024-07-28 14:31:30|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|5
1722177100000|2024-07-28 14:31:40|56.91|56.61|56.91|56.61|56.93|56.63|56.91|56.61|6
1722177110000|2024-07-28 14:31:50|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|9
1722177120000|2024-07-28 14:32:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|7
1722177130000|2024-07-28 14:32:10|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|5
1722177140000|2024-07-28 14:32:20|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|8
1722177150000|2024-07-28 14:32:30|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722177160000|2024-07-28 14:32:40|56.91|56.61|56.88|56.58|56.92|56.62|56.88|56.58|8
1722177170000|2024-07-28 14:32:50|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1722177180000|2024-07-28 14:33:00|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|4
1722177190000|2024-07-28 14:33:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722177200000|2024-07-28 14:33:20|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|5
1722177210000|2024-07-28 14:33:30|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1722177230000|2024-07-28 14:33:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722177240000|2024-07-28 14:34:00|56.88|56.58|56.88|56.58|56.88|56.58|56.86|56.56|5
1722177250000|2024-07-28 14:34:10|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722177260000|2024-07-28 14:34:20|56.88|56.58|56.86|56.56|56.89|56.59|56.86|56.56|5
1722177270000|2024-07-28 14:34:30|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722177280000|2024-07-28 14:34:40|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722177290000|2024-07-28 14:34:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1722177300000|2024-07-28 14:35:00|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|3
1722177310000|2024-07-28 14:35:10|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|5
1722177320000|2024-07-28 14:35:20|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|7
1722177330000|2024-07-28 14:35:30|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722177360000|2024-07-28 14:36:00|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|4
1722177370000|2024-07-28 14:36:10|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722177380000|2024-07-28 14:36:20|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722177390000|2024-07-28 14:36:30|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722177400000|2024-07-28 14:36:40|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|8
1722177410000|2024-07-28 14:36:50|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|4
1722177420000|2024-07-28 14:37:00|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1722177430000|2024-07-28 14:37:10|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1722177440000|2024-07-28 14:37:20|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|7
1722177450000|2024-07-28 14:37:30|56.86|56.56|56.89|56.59|56.9|56.6|56.86|56.56|6
1722177460000|2024-07-28 14:37:40|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|7
1722177470000|2024-07-28 14:37:50|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|2
1722177480000|2024-07-28 14:38:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1722177490000|2024-07-28 14:38:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722177500000|2024-07-28 14:38:20|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722177510000|2024-07-28 14:38:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722177520000|2024-07-28 14:38:40|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|7
1722177530000|2024-07-28 14:38:50|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|8
1722177540000|2024-07-28 14:39:00|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|3
1722177550000|2024-07-28 14:39:10|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|5
1722177560000|2024-07-28 14:39:20|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722177570000|2024-07-28 14:39:30|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|2
1722177580000|2024-07-28 14:39:40|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722177590000|2024-07-28 14:39:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722177600000|2024-07-28 14:40:00|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722177610000|2024-07-28 14:40:10|56.94|56.64|56.92|56.62|56.94|56.64|56.91|56.61|6
1722177630000|2024-07-28 14:40:30|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|2
1722177640000|2024-07-28 14:40:40|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|5
1722177660000|2024-07-28 14:41:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1722177670000|2024-07-28 14:41:10|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|7
1722177700000|2024-07-28 14:41:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|10
1722177710000|2024-07-28 14:41:50|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|14
1722177720000|2024-07-28 14:42:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1722177740000|2024-07-28 14:42:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722177750000|2024-07-28 14:42:30|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|4
1722177760000|2024-07-28 14:42:40|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|7
1722177770000|2024-07-28 14:42:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722177830000|2024-07-28 14:43:50|56.92|56.62|56.93|56.63|56.93|56.63|56.9|56.6|4
1722177850000|2024-07-28 14:44:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|4
1722177860000|2024-07-28 14:44:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|6
1722177870000|2024-07-28 14:44:30|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|4
1722177890000|2024-07-28 14:44:50|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|8
1722177900000|2024-07-28 14:45:00|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|3
1722177910000|2024-07-28 14:45:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722177920000|2024-07-28 14:45:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722177930000|2024-07-28 14:45:30|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|11
1722177940000|2024-07-28 14:45:40|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722177950000|2024-07-28 14:45:50|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722177980000|2024-07-28 14:46:20|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|3
1722178000000|2024-07-28 14:46:40|56.96|56.66|57|56.7|57|56.7|56.96|56.66|10
1722178010000|2024-07-28 14:46:50|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|3
1722178020000|2024-07-28 14:47:00|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|6
1722178030000|2024-07-28 14:47:10|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722178040000|2024-07-28 14:47:20|57.02|56.72|57.06|56.76|57.07|56.77|57.02|56.72|11
1722178050000|2024-07-28 14:47:30|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|7
1722178060000|2024-07-28 14:47:40|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|8
1722178070000|2024-07-28 14:47:50|57.09|56.79|57.07|56.77|57.09|56.79|57.06|56.76|8
1722178080000|2024-07-28 14:48:00|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|8
1722178090000|2024-07-28 14:48:10|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|11
1722178100000|2024-07-28 14:48:20|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|8
1722178110000|2024-07-28 14:48:30|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|4
1722178140000|2024-07-28 14:49:00|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722178150000|2024-07-28 14:49:10|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|3
1722178160000|2024-07-28 14:49:20|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1722178170000|2024-07-28 14:49:30|57|56.7|57|56.7|57|56.7|57|56.7|1
1722178180000|2024-07-28 14:49:40|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722178190000|2024-07-28 14:49:50|56.97|56.67|56.94|56.64|56.97|56.67|56.94|56.64|3
1722178200000|2024-07-28 14:50:00|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|5
1722178210000|2024-07-28 14:50:10|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1722178220000|2024-07-28 14:50:20|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|4
1722178230000|2024-07-28 14:50:30|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|4
1722178240000|2024-07-28 14:50:40|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|5
1722178250000|2024-07-28 14:50:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722178260000|2024-07-28 14:51:00|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|6
1722178270000|2024-07-28 14:51:10|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|3
1722178280000|2024-07-28 14:51:20|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722178290000|2024-07-28 14:51:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722178300000|2024-07-28 14:51:40|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722178310000|2024-07-28 14:51:50|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722178320000|2024-07-28 14:52:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722178340000|2024-07-28 14:52:20|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722178350000|2024-07-28 14:52:30|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722178360000|2024-07-28 14:52:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|4
1722178370000|2024-07-28 14:52:50|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722178380000|2024-07-28 14:53:00|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|6
1722178390000|2024-07-28 14:53:10|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722178400000|2024-07-28 14:53:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722178420000|2024-07-28 14:53:40|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722178430000|2024-07-28 14:53:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722178440000|2024-07-28 14:54:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|5
1722178500000|2024-07-28 14:55:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722178510000|2024-07-28 14:55:10|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722178520000|2024-07-28 14:55:20|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722178530000|2024-07-28 14:55:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722178560000|2024-07-28 14:56:00|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1722178570000|2024-07-28 14:56:10|56.84|56.54|56.82|56.52|56.84|56.54|56.81|56.51|9
1722178580000|2024-07-28 14:56:20|56.83|56.53|56.85|56.55|56.85|56.55|56.82|56.52|9
1722178590000|2024-07-28 14:56:30|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1722178610000|2024-07-28 14:56:50|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722178620000|2024-07-28 14:57:00|56.89|56.59|56.91|56.61|56.91|56.61|56.87|56.57|8
1722178650000|2024-07-28 14:57:30|56.92|56.62|56.94|56.64|56.94|56.64|56.91|56.61|5
1722178660000|2024-07-28 14:57:40|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|5
1722178670000|2024-07-28 14:57:50|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|3
1722178680000|2024-07-28 14:58:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|5
1722178700000|2024-07-28 14:58:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722178740000|2024-07-28 14:59:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|3
1722178750000|2024-07-28 14:59:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722178800000|2024-07-28 15:00:00|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|6
1722178810000|2024-07-28 15:00:10|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|7
1722178820000|2024-07-28 15:00:20|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722178830000|2024-07-28 15:00:30|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|6
1722178840000|2024-07-28 15:00:40|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722178850000|2024-07-28 15:00:50|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|5
1722178890000|2024-07-28 15:01:30|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1722178920000|2024-07-28 15:02:00|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722178930000|2024-07-28 15:02:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722178940000|2024-07-28 15:02:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722178970000|2024-07-28 15:02:50|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|3
1722178980000|2024-07-28 15:03:00|56.99|56.69|56.93|56.63|56.99|56.69|56.93|56.63|9
1722178990000|2024-07-28 15:03:10|56.94|56.64|56.93|56.63|56.94|56.64|56.91|56.61|8
1722179000000|2024-07-28 15:03:20|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|5
1722179050000|2024-07-28 15:04:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179080000|2024-07-28 15:04:40|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|8
1722179090000|2024-07-28 15:04:50|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|3
1722179120000|2024-07-28 15:05:20|56.95|56.65|56.98|56.68|56.99|56.69|56.95|56.65|5
1722179130000|2024-07-28 15:05:30|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|5
1722179160000|2024-07-28 15:06:00|57|56.7|57|56.7|57|56.7|57|56.7|1
1722179170000|2024-07-28 15:06:10|56.99|56.69|56.95|56.65|56.99|56.69|56.95|56.65|13
1722179180000|2024-07-28 15:06:20|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|5
1722179190000|2024-07-28 15:06:30|56.98|56.68|56.93|56.63|56.98|56.68|56.93|56.63|6
1722179200000|2024-07-28 15:06:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|11
1722179210000|2024-07-28 15:06:50|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|9
1722179260000|2024-07-28 15:07:40|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722179320000|2024-07-28 15:08:40|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722179340000|2024-07-28 15:09:00|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179350000|2024-07-28 15:09:10|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722179360000|2024-07-28 15:09:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179370000|2024-07-28 15:09:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722179390000|2024-07-28 15:09:50|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|5
1722179400000|2024-07-28 15:10:00|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|6
1722179410000|2024-07-28 15:10:10|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|5
1722179420000|2024-07-28 15:10:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|6
1722179430000|2024-07-28 15:10:30|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722179440000|2024-07-28 15:10:40|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|3
1722179450000|2024-07-28 15:10:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722179460000|2024-07-28 15:11:00|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|6
1722179470000|2024-07-28 15:11:10|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|3
1722179480000|2024-07-28 15:11:20|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1722179500000|2024-07-28 15:11:40|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1722179510000|2024-07-28 15:11:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179540000|2024-07-28 15:12:20|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|2
1722179550000|2024-07-28 15:12:30|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|3
1722179560000|2024-07-28 15:12:40|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|3
1722179580000|2024-07-28 15:13:00|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|6
1722179600000|2024-07-28 15:13:20|56.96|56.66|56.95|56.65|56.97|56.67|56.95|56.65|6
1722179610000|2024-07-28 15:13:30|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|5
1722179620000|2024-07-28 15:13:40|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|12
1722179630000|2024-07-28 15:13:50|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1722179640000|2024-07-28 15:14:00|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179650000|2024-07-28 15:14:10|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1722179670000|2024-07-28 15:14:30|56.94|56.64|56.97|56.67|56.98|56.68|56.94|56.64|9
1722179680000|2024-07-28 15:14:40|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722179690000|2024-07-28 15:14:50|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722179700000|2024-07-28 15:15:00|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722179710000|2024-07-28 15:15:10|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722179720000|2024-07-28 15:15:20|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|2
1722179730000|2024-07-28 15:15:30|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|6
1722179740000|2024-07-28 15:15:40|56.97|56.67|56.97|56.67|56.98|56.68|56.95|56.65|6
1722179750000|2024-07-28 15:15:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|3
1722179760000|2024-07-28 15:16:00|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179770000|2024-07-28 15:16:10|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722179780000|2024-07-28 15:16:20|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|3
1722179810000|2024-07-28 15:16:50|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722179820000|2024-07-28 15:17:00|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|2
1722179830000|2024-07-28 15:17:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722179840000|2024-07-28 15:17:20|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|4
1722179850000|2024-07-28 15:17:30|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|4
1722179860000|2024-07-28 15:17:40|56.99|56.69|56.99|56.69|56.99|56.69|56.97|56.67|7
1722179870000|2024-07-28 15:17:50|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722179880000|2024-07-28 15:18:00|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722179900000|2024-07-28 15:18:20|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722179910000|2024-07-28 15:18:30|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722179920000|2024-07-28 15:18:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1722179930000|2024-07-28 15:18:50|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722179940000|2024-07-28 15:19:00|56.99|56.69|57|56.7|57|56.7|56.99|56.69|4
1722179970000|2024-07-28 15:19:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722179980000|2024-07-28 15:19:40|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1722179990000|2024-07-28 15:19:50|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|3
1722180000000|2024-07-28 15:20:00|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|8
1722180020000|2024-07-28 15:20:20|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|5
1722180030000|2024-07-28 15:20:30|57|56.7|57.03|56.73|57.03|56.73|57|56.7|4
1722180040000|2024-07-28 15:20:40|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722180060000|2024-07-28 15:21:00|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|6
1722180070000|2024-07-28 15:21:10|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722180080000|2024-07-28 15:21:20|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1722180090000|2024-07-28 15:21:30|56.98|56.68|57.01|56.71|57.01|56.71|56.98|56.68|2
1722180100000|2024-07-28 15:21:40|57|56.7|57|56.7|57|56.7|57|56.7|1
1722180120000|2024-07-28 15:22:00|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722180130000|2024-07-28 15:22:10|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722180140000|2024-07-28 15:22:20|56.98|56.68|57|56.7|57|56.7|56.98|56.68|5
1722180160000|2024-07-28 15:22:40|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722180180000|2024-07-28 15:23:00|57|56.7|57.01|56.71|57.01|56.71|57|56.7|2
1722180190000|2024-07-28 15:23:10|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|4
1722180230000|2024-07-28 15:23:50|57|56.7|57|56.7|57|56.7|57|56.7|1
1722180240000|2024-07-28 15:24:00|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722180250000|2024-07-28 15:24:10|57|56.7|57|56.7|57|56.7|57|56.7|1
1722180270000|2024-07-28 15:24:30|57.01|56.71|57|56.7|57.01|56.71|56.97|56.67|4
1722180290000|2024-07-28 15:24:50|57.01|56.71|57.06|56.76|57.06|56.76|57.01|56.71|9
1722180300000|2024-07-28 15:25:00|57.05|56.75|57.02|56.72|57.05|56.75|57.02|56.72|3
1722180350000|2024-07-28 15:25:50|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722180360000|2024-07-28 15:26:00|57|56.7|56.99|56.69|57|56.7|56.99|56.69|2
1722180410000|2024-07-28 15:26:50|56.98|56.68|57|56.7|57|56.7|56.98|56.68|3
1722180420000|2024-07-28 15:27:00|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722180430000|2024-07-28 15:27:10|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|4
1722180440000|2024-07-28 15:27:20|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|6
1722180450000|2024-07-28 15:27:30|57.02|56.72|56.99|56.69|57.02|56.72|56.99|56.69|6
1722180460000|2024-07-28 15:27:40|56.98|56.68|57.02|56.72|57.02|56.72|56.98|56.68|6
1722180470000|2024-07-28 15:27:50|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722180480000|2024-07-28 15:28:00|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|12
1722180490000|2024-07-28 15:28:10|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722180500000|2024-07-28 15:28:20|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722180520000|2024-07-28 15:28:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|5
1722180530000|2024-07-28 15:28:50|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|11
1722180540000|2024-07-28 15:29:00|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|4
1722180550000|2024-07-28 15:29:10|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722180560000|2024-07-28 15:29:20|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722180570000|2024-07-28 15:29:30|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|3
1722180590000|2024-07-28 15:29:50|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1722180620000|2024-07-28 15:30:20|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|4
1722180630000|2024-07-28 15:30:30|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|3
1722180640000|2024-07-28 15:30:40|57.09|56.79|57.08|56.78|57.09|56.79|57.05|56.75|6
1722180650000|2024-07-28 15:30:50|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|11
1722180670000|2024-07-28 15:31:10|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|3
1722180700000|2024-07-28 15:31:40|57.05|56.75|57.02|56.72|57.05|56.75|57.02|56.72|5
1722180710000|2024-07-28 15:31:50|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|6
1722180720000|2024-07-28 15:32:00|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722180730000|2024-07-28 15:32:10|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|4
1722180750000|2024-07-28 15:32:30|57|56.7|57|56.7|57|56.7|57|56.7|1
1722180760000|2024-07-28 15:32:40|57.01|56.71|56.99|56.69|57.01|56.71|56.98|56.68|5
1722180770000|2024-07-28 15:32:50|57|56.7|56.99|56.69|57|56.7|56.99|56.69|6
1722180780000|2024-07-28 15:33:00|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1722180790000|2024-07-28 15:33:10|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|5
1722180800000|2024-07-28 15:33:20|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|2
1722180810000|2024-07-28 15:33:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722180820000|2024-07-28 15:33:40|56.98|56.68|56.94|56.64|56.98|56.68|56.94|56.64|4
1722180830000|2024-07-28 15:33:50|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|6
1722180840000|2024-07-28 15:34:00|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722180850000|2024-07-28 15:34:10|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|2
1722180870000|2024-07-28 15:34:30|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1722180880000|2024-07-28 15:34:40|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1722180890000|2024-07-28 15:34:50|56.95|56.65|56.91|56.61|56.95|56.65|56.91|56.61|5
1722180900000|2024-07-28 15:35:00|56.92|56.62|56.95|56.65|56.96|56.66|56.92|56.62|8
1722180910000|2024-07-28 15:35:10|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1722180920000|2024-07-28 15:35:20|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722180930000|2024-07-28 15:35:30|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|3
1722180940000|2024-07-28 15:35:40|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722180960000|2024-07-28 15:36:00|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1722180970000|2024-07-28 15:36:10|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722180980000|2024-07-28 15:36:20|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|9
1722180990000|2024-07-28 15:36:30|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|5
1722181000000|2024-07-28 15:36:40|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|4
1722181010000|2024-07-28 15:36:50|56.92|56.62|56.94|56.64|56.95|56.65|56.92|56.62|5
1722181020000|2024-07-28 15:37:00|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|4
1722181030000|2024-07-28 15:37:10|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|6
1722181050000|2024-07-28 15:37:30|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722181060000|2024-07-28 15:37:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722181070000|2024-07-28 15:37:50|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722181080000|2024-07-28 15:38:00|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722181090000|2024-07-28 15:38:10|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722181100000|2024-07-28 15:38:20|56.92|56.62|56.95|56.65|56.95|56.65|56.92|56.62|5
1722181110000|2024-07-28 15:38:30|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|3
1722181120000|2024-07-28 15:38:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722181130000|2024-07-28 15:38:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|4
1722181140000|2024-07-28 15:39:00|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|3
1722181150000|2024-07-28 15:39:10|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|4
1722181160000|2024-07-28 15:39:20|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722181170000|2024-07-28 15:39:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722181180000|2024-07-28 15:39:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722181200000|2024-07-28 15:40:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722181210000|2024-07-28 15:40:10|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|3
1722181220000|2024-07-28 15:40:20|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|4
1722181230000|2024-07-28 15:40:30|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|5
1722181240000|2024-07-28 15:40:40|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722181260000|2024-07-28 15:41:00|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1722181270000|2024-07-28 15:41:10|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|3
1722181280000|2024-07-28 15:41:20|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|9
1722181290000|2024-07-28 15:41:30|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|5
1722181300000|2024-07-28 15:41:40|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|5
1722181310000|2024-07-28 15:41:50|56.97|56.67|56.93|56.63|56.97|56.67|56.93|56.63|3
1722181320000|2024-07-28 15:42:00|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|5
1722181330000|2024-07-28 15:42:10|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|6
1722181340000|2024-07-28 15:42:20|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|7
1722181360000|2024-07-28 15:42:40|57|56.7|57|56.7|57.01|56.71|56.99|56.69|5
1722181370000|2024-07-28 15:42:50|57.01|56.71|57.05|56.75|57.05|56.75|57.01|56.71|7
1722181380000|2024-07-28 15:43:00|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|4
1722181400000|2024-07-28 15:43:20|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|6
1722181410000|2024-07-28 15:43:30|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1722181420000|2024-07-28 15:43:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722181430000|2024-07-28 15:43:50|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722181440000|2024-07-28 15:44:00|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722181450000|2024-07-28 15:44:10|57.03|56.73|57.01|56.71|57.03|56.73|57|56.7|7
1722181460000|2024-07-28 15:44:20|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|6
1722181470000|2024-07-28 15:44:30|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|6
1722181490000|2024-07-28 15:44:50|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|4
1722181500000|2024-07-28 15:45:00|56.98|56.68|57.02|56.72|57.02|56.72|56.98|56.68|5
1722181510000|2024-07-28 15:45:10|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|2
1722181520000|2024-07-28 15:45:20|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|4
1722181530000|2024-07-28 15:45:30|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|4
1722181540000|2024-07-28 15:45:40|57.01|56.71|57.04|56.74|57.05|56.75|57.01|56.71|6
1722181550000|2024-07-28 15:45:50|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1722181570000|2024-07-28 15:46:10|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1722181600000|2024-07-28 15:46:40|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1722181620000|2024-07-28 15:47:00|57.02|56.72|57|56.7|57.02|56.72|57|56.7|5
1722181640000|2024-07-28 15:47:20|57.01|56.71|57.05|56.75|57.05|56.75|57|56.7|6
1722181650000|2024-07-28 15:47:30|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|6
1722181660000|2024-07-28 15:47:40|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|2
1722181670000|2024-07-28 15:47:50|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|6
1722181680000|2024-07-28 15:48:00|57.08|56.78|57.07|56.77|57.08|56.78|57.04|56.74|8
1722181700000|2024-07-28 15:48:20|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1722181730000|2024-07-28 15:48:50|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1722181740000|2024-07-28 15:49:00|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|6
1722181750000|2024-07-28 15:49:10|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|4
1722181760000|2024-07-28 15:49:20|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|4
1722181770000|2024-07-28 15:49:30|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|4
1722181780000|2024-07-28 15:49:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|2
1722181790000|2024-07-28 15:49:50|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|5
1722181800000|2024-07-28 15:50:00|57.07|56.77|57.07|56.77|57.09|56.79|57.07|56.77|10
1722181810000|2024-07-28 15:50:10|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1722181830000|2024-07-28 15:50:30|57.05|56.75|57.05|56.75|57.06|56.76|57.05|56.75|5
1722181840000|2024-07-28 15:50:40|57.04|56.74|57.02|56.72|57.04|56.74|57.01|56.71|5
1722181850000|2024-07-28 15:50:50|57.03|56.73|57.06|56.76|57.06|56.76|57.03|56.73|4
1722181860000|2024-07-28 15:51:00|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|3
1722181870000|2024-07-28 15:51:10|57.02|56.72|57.04|56.74|57.06|56.76|57.02|56.72|6
1722181880000|2024-07-28 15:51:20|57.03|56.73|57.05|56.75|57.05|56.75|57.02|56.72|7
1722181890000|2024-07-28 15:51:30|57.04|56.74|57|56.7|57.04|56.74|57|56.7|4
1722181910000|2024-07-28 15:51:50|56.99|56.69|57|56.7|57|56.7|56.99|56.69|6
1722181920000|2024-07-28 15:52:00|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1722181930000|2024-07-28 15:52:10|56.99|56.69|57.05|56.75|57.05|56.75|56.99|56.69|9
1722181940000|2024-07-28 15:52:20|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|3
1722181950000|2024-07-28 15:52:30|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722181980000|2024-07-28 15:53:00|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1722181990000|2024-07-28 15:53:10|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722182000000|2024-07-28 15:53:20|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722182010000|2024-07-28 15:53:30|57|56.7|57|56.7|57|56.7|56.99|56.69|5
1722182020000|2024-07-28 15:53:40|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722182040000|2024-07-28 15:54:00|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722182050000|2024-07-28 15:54:10|56.98|56.68|57|56.7|57|56.7|56.98|56.68|2
1722182070000|2024-07-28 15:54:30|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|3
1722182090000|2024-07-28 15:54:50|57|56.7|57|56.7|57|56.7|56.99|56.69|3
1722182100000|2024-07-28 15:55:00|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722182120000|2024-07-28 15:55:20|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|3
1722182130000|2024-07-28 15:55:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722182150000|2024-07-28 15:55:50|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722182160000|2024-07-28 15:56:00|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|5
1722182170000|2024-07-28 15:56:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722182180000|2024-07-28 15:56:20|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|4
1722182190000|2024-07-28 15:56:30|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722182200000|2024-07-28 15:56:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722182210000|2024-07-28 15:56:50|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722182220000|2024-07-28 15:57:00|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722182230000|2024-07-28 15:57:10|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|2
1722182240000|2024-07-28 15:57:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722182250000|2024-07-28 15:57:30|56.92|56.62|56.95|56.65|56.96|56.66|56.92|56.62|5
1722182260000|2024-07-28 15:57:40|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1722182270000|2024-07-28 15:57:50|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|4
1722182280000|2024-07-28 15:58:00|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722182300000|2024-07-28 15:58:20|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1722182310000|2024-07-28 15:58:30|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|3
1722182320000|2024-07-28 15:58:40|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722182340000|2024-07-28 15:59:00|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|3
1722182350000|2024-07-28 15:59:10|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722182360000|2024-07-28 15:59:20|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722182370000|2024-07-28 15:59:30|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722182380000|2024-07-28 15:59:40|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722182390000|2024-07-28 15:59:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|4
1722182410000|2024-07-28 16:00:10|56.9|56.6|56.88|56.58|56.9|56.6|56.86|56.56|9
1722182420000|2024-07-28 16:00:20|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1722182430000|2024-07-28 16:00:30|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722182440000|2024-07-28 16:00:40|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|6
1722182450000|2024-07-28 16:00:50|56.91|56.61|56.88|56.58|56.91|56.61|56.88|56.58|6
1722182460000|2024-07-28 16:01:00|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722182470000|2024-07-28 16:01:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722182480000|2024-07-28 16:01:20|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|7
1722182490000|2024-07-28 16:01:30|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|3
1722182500000|2024-07-28 16:01:40|56.89|56.59|56.88|56.58|56.91|56.61|56.88|56.58|14
1722182510000|2024-07-28 16:01:50|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|3
1722182520000|2024-07-28 16:02:00|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|5
1722182530000|2024-07-28 16:02:10|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|2
1722182540000|2024-07-28 16:02:20|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|6
1722182550000|2024-07-28 16:02:30|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|3
1722182560000|2024-07-28 16:02:40|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|3
1722182570000|2024-07-28 16:02:50|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|9
1722182580000|2024-07-28 16:03:00|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|4
1722182590000|2024-07-28 16:03:10|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722182600000|2024-07-28 16:03:20|56.89|56.59|56.88|56.58|56.89|56.59|56.84|56.54|8
1722182610000|2024-07-28 16:03:30|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1722182620000|2024-07-28 16:03:40|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722182630000|2024-07-28 16:03:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722182640000|2024-07-28 16:04:00|56.88|56.58|56.95|56.65|56.96|56.66|56.88|56.58|6
1722182650000|2024-07-28 16:04:10|56.96|56.66|56.92|56.62|56.96|56.66|56.92|56.62|7
1722182660000|2024-07-28 16:04:20|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722182670000|2024-07-28 16:04:30|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722182690000|2024-07-28 16:04:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722182700000|2024-07-28 16:05:00|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|6
1722182710000|2024-07-28 16:05:10|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|4
1722182720000|2024-07-28 16:05:20|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|3
1722182730000|2024-07-28 16:05:30|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|5
1722182740000|2024-07-28 16:05:40|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1722182750000|2024-07-28 16:05:50|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1722182760000|2024-07-28 16:06:00|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|7
1722182770000|2024-07-28 16:06:10|56.94|56.64|56.9|56.6|56.94|56.64|56.9|56.6|10
1722182780000|2024-07-28 16:06:20|56.91|56.61|56.92|56.62|56.92|56.62|56.88|56.58|4
1722182790000|2024-07-28 16:06:30|56.93|56.63|56.93|56.63|56.96|56.66|56.93|56.63|7
1722182800000|2024-07-28 16:06:40|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722182810000|2024-07-28 16:06:50|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722182820000|2024-07-28 16:07:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722182830000|2024-07-28 16:07:10|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722182840000|2024-07-28 16:07:20|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|2
1722182860000|2024-07-28 16:07:40|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|3
1722182870000|2024-07-28 16:07:50|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|5
1722182910000|2024-07-28 16:08:30|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|3
1722182930000|2024-07-28 16:08:50|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722182950000|2024-07-28 16:09:10|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|4
1722182960000|2024-07-28 16:09:20|56.95|56.65|56.95|56.65|56.95|56.65|56.93|56.63|3
1722182970000|2024-07-28 16:09:30|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|4
1722182980000|2024-07-28 16:09:40|56.98|56.68|57|56.7|57|56.7|56.98|56.68|3
1722183000000|2024-07-28 16:10:00|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|3
1722183010000|2024-07-28 16:10:10|57|56.7|57|56.7|57|56.7|57|56.7|1
1722183020000|2024-07-28 16:10:20|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|4
1722183030000|2024-07-28 16:10:30|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|6
1722183040000|2024-07-28 16:10:40|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|6
1722183050000|2024-07-28 16:10:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722183060000|2024-07-28 16:11:00|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1722183070000|2024-07-28 16:11:10|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|3
1722183080000|2024-07-28 16:11:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722183090000|2024-07-28 16:11:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722183110000|2024-07-28 16:11:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722183130000|2024-07-28 16:12:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722183140000|2024-07-28 16:12:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722183150000|2024-07-28 16:12:30|56.89|56.59|56.9|56.6|56.92|56.62|56.89|56.59|5
1722183160000|2024-07-28 16:12:40|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722183170000|2024-07-28 16:12:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722183180000|2024-07-28 16:13:00|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|5
1722183190000|2024-07-28 16:13:10|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722183200000|2024-07-28 16:13:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1722183210000|2024-07-28 16:13:30|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722183220000|2024-07-28 16:13:40|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|8
1722183230000|2024-07-28 16:13:50|56.87|56.57|56.87|56.57|56.87|56.57|56.85|56.55|7
1722183240000|2024-07-28 16:14:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722183250000|2024-07-28 16:14:10|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722183270000|2024-07-28 16:14:30|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722183280000|2024-07-28 16:14:40|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|3
1722183290000|2024-07-28 16:14:50|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1722183300000|2024-07-28 16:15:00|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1722183310000|2024-07-28 16:15:10|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|6
1722183320000|2024-07-28 16:15:20|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722183330000|2024-07-28 16:15:30|56.83|56.53|56.85|56.55|56.86|56.56|56.83|56.53|3
1722183350000|2024-07-28 16:15:50|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1722183360000|2024-07-28 16:16:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722183370000|2024-07-28 16:16:10|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722183390000|2024-07-28 16:16:30|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|5
1722183400000|2024-07-28 16:16:40|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722183410000|2024-07-28 16:16:50|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|4
1722183420000|2024-07-28 16:17:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722183430000|2024-07-28 16:17:10|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|7
1722183440000|2024-07-28 16:17:20|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1722183450000|2024-07-28 16:17:30|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1722183460000|2024-07-28 16:17:40|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|7
1722183470000|2024-07-28 16:17:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1722183480000|2024-07-28 16:18:00|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722183490000|2024-07-28 16:18:10|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1722183510000|2024-07-28 16:18:30|56.86|56.56|56.83|56.53|56.87|56.57|56.83|56.53|4
1722183520000|2024-07-28 16:18:40|56.84|56.54|56.86|56.56|56.87|56.57|56.84|56.54|9
1722183530000|2024-07-28 16:18:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|8
1722183540000|2024-07-28 16:19:00|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1722183550000|2024-07-28 16:19:10|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|8
1722183560000|2024-07-28 16:19:20|56.91|56.61|56.91|56.61|56.91|56.61|56.89|56.59|7
1722183570000|2024-07-28 16:19:30|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|3
1722183580000|2024-07-28 16:19:40|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|7
1722183590000|2024-07-28 16:19:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|6
1722183600000|2024-07-28 16:20:00|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|6
1722183620000|2024-07-28 16:20:20|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722183630000|2024-07-28 16:20:30|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|5
1722183640000|2024-07-28 16:20:40|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|8
1722183650000|2024-07-28 16:20:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722183660000|2024-07-28 16:21:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722183670000|2024-07-28 16:21:10|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722183690000|2024-07-28 16:21:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722183700000|2024-07-28 16:21:40|56.86|56.56|56.91|56.61|56.91|56.61|56.86|56.56|6
1722183710000|2024-07-28 16:21:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722183720000|2024-07-28 16:22:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1722183730000|2024-07-28 16:22:10|56.89|56.59|56.89|56.59|56.91|56.61|56.89|56.59|4
1722183740000|2024-07-28 16:22:20|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|6
1722183760000|2024-07-28 16:22:40|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722183770000|2024-07-28 16:22:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722183780000|2024-07-28 16:23:00|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722183790000|2024-07-28 16:23:10|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1722183830000|2024-07-28 16:23:50|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|3
1722183840000|2024-07-28 16:24:00|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722183850000|2024-07-28 16:24:10|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722183860000|2024-07-28 16:24:20|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722183870000|2024-07-28 16:24:30|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722183880000|2024-07-28 16:24:40|56.9|56.6|56.9|56.6|56.9|56.6|56.86|56.56|4
1722183940000|2024-07-28 16:25:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722183950000|2024-07-28 16:25:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722183960000|2024-07-28 16:26:00|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722183970000|2024-07-28 16:26:10|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|3
1722183990000|2024-07-28 16:26:30|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1722184010000|2024-07-28 16:26:50|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1722184020000|2024-07-28 16:27:00|56.86|56.56|56.86|56.56|56.86|56.56|56.84|56.54|9
1722184030000|2024-07-28 16:27:10|56.85|56.55|56.82|56.52|56.86|56.56|56.82|56.52|7
1722184040000|2024-07-28 16:27:20|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722184050000|2024-07-28 16:27:30|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|7
1722184060000|2024-07-28 16:27:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722184070000|2024-07-28 16:27:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722184080000|2024-07-28 16:28:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722184090000|2024-07-28 16:28:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|8
1722184120000|2024-07-28 16:28:40|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722184150000|2024-07-28 16:29:10|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722184170000|2024-07-28 16:29:30|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|3
1722184200000|2024-07-28 16:30:00|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|4
1722184230000|2024-07-28 16:30:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|2
1722184240000|2024-07-28 16:30:40|56.76|56.46|56.75|56.45|56.77|56.47|56.75|56.45|8
1722184250000|2024-07-28 16:30:50|56.72|56.42|56.75|56.45|56.76|56.46|56.72|56.42|3
1722184260000|2024-07-28 16:31:00|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1722184270000|2024-07-28 16:31:10|56.75|56.45|56.76|56.46|56.76|56.46|56.72|56.42|8
1722184280000|2024-07-28 16:31:20|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|10
1722184290000|2024-07-28 16:31:30|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1722184300000|2024-07-28 16:31:40|56.75|56.45|56.77|56.47|56.78|56.48|56.75|56.45|4
1722184310000|2024-07-28 16:31:50|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722184320000|2024-07-28 16:32:00|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722184330000|2024-07-28 16:32:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722184340000|2024-07-28 16:32:20|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722184350000|2024-07-28 16:32:30|56.79|56.49|56.79|56.49|56.79|56.49|56.77|56.47|7
1722184360000|2024-07-28 16:32:40|56.78|56.48|56.77|56.47|56.79|56.49|56.77|56.47|6
1722184370000|2024-07-28 16:32:50|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1722184380000|2024-07-28 16:33:00|56.78|56.48|56.78|56.48|56.79|56.49|56.77|56.47|12
1722184390000|2024-07-28 16:33:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722184400000|2024-07-28 16:33:20|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|3
1722184420000|2024-07-28 16:33:40|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722184430000|2024-07-28 16:33:50|56.79|56.49|56.76|56.46|56.79|56.49|56.76|56.46|3
1722184440000|2024-07-28 16:34:00|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|5
1722184450000|2024-07-28 16:34:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722184470000|2024-07-28 16:34:30|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722184480000|2024-07-28 16:34:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722184490000|2024-07-28 16:34:50|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722184500000|2024-07-28 16:35:00|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722184510000|2024-07-28 16:35:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722184520000|2024-07-28 16:35:20|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722184530000|2024-07-28 16:35:30|56.81|56.51|56.87|56.57|56.87|56.57|56.81|56.51|12
1722184540000|2024-07-28 16:35:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|4
1722184550000|2024-07-28 16:35:50|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|5
1722184560000|2024-07-28 16:36:00|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|4
1722184570000|2024-07-28 16:36:10|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722184580000|2024-07-28 16:36:20|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|8
1722184590000|2024-07-28 16:36:30|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722184600000|2024-07-28 16:36:40|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722184620000|2024-07-28 16:37:00|56.77|56.47|56.8|56.5|56.8|56.5|56.77|56.47|2
1722184660000|2024-07-28 16:37:40|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722184680000|2024-07-28 16:38:00|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722184690000|2024-07-28 16:38:10|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1722184710000|2024-07-28 16:38:30|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722184720000|2024-07-28 16:38:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722184730000|2024-07-28 16:38:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722184780000|2024-07-28 16:39:40|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|4
1722184790000|2024-07-28 16:39:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722184800000|2024-07-28 16:40:00|56.79|56.49|56.79|56.49|56.8|56.5|56.76|56.46|5
1722184810000|2024-07-28 16:40:10|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|5
1722184820000|2024-07-28 16:40:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|8
1722184830000|2024-07-28 16:40:30|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722184850000|2024-07-28 16:40:50|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722184860000|2024-07-28 16:41:00|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722184880000|2024-07-28 16:41:20|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722184930000|2024-07-28 16:42:10|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|3
1722184940000|2024-07-28 16:42:20|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722184950000|2024-07-28 16:42:30|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|5
1722184960000|2024-07-28 16:42:40|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|4
1722184970000|2024-07-28 16:42:50|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|9
1722184980000|2024-07-28 16:43:00|56.77|56.47|56.74|56.44|56.79|56.49|56.74|56.44|9
1722184990000|2024-07-28 16:43:10|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722185000000|2024-07-28 16:43:20|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|6
1722185010000|2024-07-28 16:43:30|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|5
1722185020000|2024-07-28 16:43:40|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722185040000|2024-07-28 16:44:00|56.77|56.47|56.72|56.42|56.78|56.48|56.72|56.42|7
1722185050000|2024-07-28 16:44:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722185060000|2024-07-28 16:44:20|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722185080000|2024-07-28 16:44:40|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|3
1722185090000|2024-07-28 16:44:50|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722185100000|2024-07-28 16:45:00|56.67|56.37|56.7|56.4|56.7|56.4|56.67|56.37|8
1722185110000|2024-07-28 16:45:10|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|5
1722185120000|2024-07-28 16:45:20|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722185130000|2024-07-28 16:45:30|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|5
1722185140000|2024-07-28 16:45:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722185150000|2024-07-28 16:45:50|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722185170000|2024-07-28 16:46:10|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|2
1722185180000|2024-07-28 16:46:20|56.68|56.38|56.67|56.37|56.69|56.39|56.66|56.36|8
1722185220000|2024-07-28 16:47:00|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722185230000|2024-07-28 16:47:10|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|7
1722185240000|2024-07-28 16:47:20|56.6|56.3|56.58|56.28|56.6|56.3|56.57|56.27|7
1722185250000|2024-07-28 16:47:30|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|3
1722185260000|2024-07-28 16:47:40|56.56|56.26|56.56|56.26|56.57|56.27|56.56|56.26|5
1722185280000|2024-07-28 16:48:00|56.55|56.25|56.59|56.29|56.59|56.29|56.55|56.25|6
1722185290000|2024-07-28 16:48:10|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1722185300000|2024-07-28 16:48:20|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|3
1722185320000|2024-07-28 16:48:40|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|6
1722185330000|2024-07-28 16:48:50|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|3
1722185340000|2024-07-28 16:49:00|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|5
1722185350000|2024-07-28 16:49:10|56.58|56.28|56.59|56.29|56.59|56.29|56.56|56.26|4
1722185360000|2024-07-28 16:49:20|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|3
1722185390000|2024-07-28 16:49:50|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|7
1722185400000|2024-07-28 16:50:00|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1722185410000|2024-07-28 16:50:10|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722185420000|2024-07-28 16:50:20|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|7
1722185430000|2024-07-28 16:50:30|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|4
1722185450000|2024-07-28 16:50:50|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|5
1722185460000|2024-07-28 16:51:00|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|5
1722185470000|2024-07-28 16:51:10|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|12
1722185480000|2024-07-28 16:51:20|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|3
1722185490000|2024-07-28 16:51:30|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|6
1722185500000|2024-07-28 16:51:40|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722185530000|2024-07-28 16:52:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1722185540000|2024-07-28 16:52:20|56.54|56.24|56.59|56.29|56.59|56.29|56.54|56.24|3
1722185560000|2024-07-28 16:52:40|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1722185580000|2024-07-28 16:53:00|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722185610000|2024-07-28 16:53:30|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1722185630000|2024-07-28 16:53:50|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1722185650000|2024-07-28 16:54:10|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|8
1722185680000|2024-07-28 16:54:40|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1722185690000|2024-07-28 16:54:50|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1722185700000|2024-07-28 16:55:00|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1722185720000|2024-07-28 16:55:20|56.56|56.26|56.59|56.29|56.59|56.29|56.55|56.25|3
1722185730000|2024-07-28 16:55:30|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1722185760000|2024-07-28 16:56:00|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|2
1722185770000|2024-07-28 16:56:10|56.56|56.26|56.56|56.26|56.57|56.27|56.56|56.26|3
1722185830000|2024-07-28 16:57:10|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1722185840000|2024-07-28 16:57:20|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|2
1722185870000|2024-07-28 16:57:50|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1722185880000|2024-07-28 16:58:00|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1722185890000|2024-07-28 16:58:10|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1722185900000|2024-07-28 16:58:20|56.58|56.28|56.58|56.28|56.59|56.29|56.54|56.24|8
1722185950000|2024-07-28 16:59:10|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1722185960000|2024-07-28 16:59:20|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1722185970000|2024-07-28 16:59:30|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|4
1722186000000|2024-07-28 17:00:00|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722186010000|2024-07-28 17:00:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|5
1722186020000|2024-07-28 17:00:20|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722186030000|2024-07-28 17:00:30|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|2
1722186040000|2024-07-28 17:00:40|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|2
1722186050000|2024-07-28 17:00:50|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1722186060000|2024-07-28 17:01:00|56.62|56.32|56.67|56.37|56.69|56.39|56.62|56.32|9
1722186070000|2024-07-28 17:01:10|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|2
1722186080000|2024-07-28 17:01:20|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722186090000|2024-07-28 17:01:30|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|2
1722186100000|2024-07-28 17:01:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722186120000|2024-07-28 17:02:00|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722186130000|2024-07-28 17:02:10|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|5
1722186140000|2024-07-28 17:02:20|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722186150000|2024-07-28 17:02:30|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722186170000|2024-07-28 17:02:50|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722186180000|2024-07-28 17:03:00|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722186190000|2024-07-28 17:03:10|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|2
1722186200000|2024-07-28 17:03:20|56.72|56.42|56.72|56.42|56.72|56.42|56.7|56.4|7
1722186210000|2024-07-28 17:03:30|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|3
1722186220000|2024-07-28 17:03:40|56.74|56.44|56.77|56.47|56.77|56.47|56.74|56.44|5
1722186230000|2024-07-28 17:03:50|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|8
1722186240000|2024-07-28 17:04:00|56.76|56.46|56.77|56.47|56.78|56.48|56.76|56.46|12
1722186250000|2024-07-28 17:04:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1722186260000|2024-07-28 17:04:20|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722186270000|2024-07-28 17:04:30|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|8
1722186280000|2024-07-28 17:04:40|56.78|56.48|56.76|56.46|56.78|56.48|56.76|56.46|5
1722186290000|2024-07-28 17:04:50|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|7
1722186300000|2024-07-28 17:05:00|56.75|56.45|56.78|56.48|56.78|56.48|56.75|56.45|12
1722186310000|2024-07-28 17:05:10|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722186320000|2024-07-28 17:05:20|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|2
1722186330000|2024-07-28 17:05:30|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722186340000|2024-07-28 17:05:40|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722186350000|2024-07-28 17:05:50|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722186360000|2024-07-28 17:06:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722186370000|2024-07-28 17:06:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1722186380000|2024-07-28 17:06:20|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722186390000|2024-07-28 17:06:30|56.8|56.5|56.8|56.5|56.8|56.5|56.77|56.47|3
1722186400000|2024-07-28 17:06:40|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1722186410000|2024-07-28 17:06:50|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|3
1722186420000|2024-07-28 17:07:00|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|3
1722186430000|2024-07-28 17:07:10|56.76|56.46|56.77|56.47|56.78|56.48|56.76|56.46|4
1722186440000|2024-07-28 17:07:20|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|2
1722186450000|2024-07-28 17:07:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|6
1722186460000|2024-07-28 17:07:40|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722186470000|2024-07-28 17:07:50|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|3
1722186480000|2024-07-28 17:08:00|56.78|56.48|56.76|56.46|56.78|56.48|56.76|56.46|5
1722186490000|2024-07-28 17:08:10|56.77|56.47|56.77|56.47|56.77|56.47|56.75|56.45|4
1722186520000|2024-07-28 17:08:40|56.76|56.46|56.72|56.42|56.76|56.46|56.72|56.42|5
1722186530000|2024-07-28 17:08:50|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722186540000|2024-07-28 17:09:00|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722186550000|2024-07-28 17:09:10|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|3
1722186560000|2024-07-28 17:09:20|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722186590000|2024-07-28 17:09:50|56.67|56.37|56.7|56.4|56.7|56.4|56.66|56.36|3
1722186600000|2024-07-28 17:10:00|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|6
1722186610000|2024-07-28 17:10:10|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|10
1722186620000|2024-07-28 17:10:20|56.74|56.44|56.74|56.44|56.75|56.45|56.74|56.44|3
1722186630000|2024-07-28 17:10:30|56.75|56.45|56.72|56.42|56.75|56.45|56.72|56.42|4
1722186640000|2024-07-28 17:10:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|8
1722186650000|2024-07-28 17:10:50|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722186660000|2024-07-28 17:11:00|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1722186670000|2024-07-28 17:11:10|56.73|56.43|56.73|56.43|56.76|56.46|56.72|56.42|10
1722186680000|2024-07-28 17:11:20|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722186690000|2024-07-28 17:11:30|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|8
1722186710000|2024-07-28 17:11:50|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1722186720000|2024-07-28 17:12:00|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722186750000|2024-07-28 17:12:30|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1722186760000|2024-07-28 17:12:40|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722186770000|2024-07-28 17:12:50|56.72|56.42|56.74|56.44|56.74|56.44|56.69|56.39|4
1722186780000|2024-07-28 17:13:00|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1722186790000|2024-07-28 17:13:10|56.75|56.45|56.75|56.45|56.77|56.47|56.75|56.45|4
1722186800000|2024-07-28 17:13:20|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722186810000|2024-07-28 17:13:30|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722186820000|2024-07-28 17:13:40|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722186830000|2024-07-28 17:13:50|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1722186840000|2024-07-28 17:14:00|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|4
1722186850000|2024-07-28 17:14:10|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|6
1722186860000|2024-07-28 17:14:20|56.77|56.47|56.8|56.5|56.8|56.5|56.76|56.46|5
1722186870000|2024-07-28 17:14:30|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1722186880000|2024-07-28 17:14:40|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|4
1722186890000|2024-07-28 17:14:50|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722186900000|2024-07-28 17:15:00|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|8
1722186910000|2024-07-28 17:15:10|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722186920000|2024-07-28 17:15:20|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722186940000|2024-07-28 17:15:40|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|3
1722186950000|2024-07-28 17:15:50|56.76|56.46|56.76|56.46|56.77|56.47|56.76|56.46|3
1722186960000|2024-07-28 17:16:00|56.75|56.45|56.73|56.43|56.75|56.45|56.73|56.43|3
1722186970000|2024-07-28 17:16:10|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722186980000|2024-07-28 17:16:20|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722186990000|2024-07-28 17:16:30|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722187000000|2024-07-28 17:16:40|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722187010000|2024-07-28 17:16:50|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|6
1722187020000|2024-07-28 17:17:00|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722187030000|2024-07-28 17:17:10|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|4
1722187040000|2024-07-28 17:17:20|56.72|56.42|56.68|56.38|56.72|56.42|56.68|56.38|2
1722187050000|2024-07-28 17:17:30|56.67|56.37|56.71|56.41|56.71|56.41|56.67|56.37|2
1722187060000|2024-07-28 17:17:40|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|4
1722187070000|2024-07-28 17:17:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722187090000|2024-07-28 17:18:10|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1722187100000|2024-07-28 17:18:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1722187120000|2024-07-28 17:18:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722187130000|2024-07-28 17:18:50|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722187140000|2024-07-28 17:19:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|5
1722187150000|2024-07-28 17:19:10|56.72|56.42|56.75|56.45|56.75|56.45|56.72|56.42|6
1722187160000|2024-07-28 17:19:20|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1722187170000|2024-07-28 17:19:30|56.75|56.45|56.73|56.43|56.75|56.45|56.72|56.42|5
1722187180000|2024-07-28 17:19:40|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|5
1722187190000|2024-07-28 17:19:50|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|4
1722187200000|2024-07-28 17:20:00|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|6
1722187210000|2024-07-28 17:20:10|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|5
1722187220000|2024-07-28 17:20:20|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|9
1722187230000|2024-07-28 17:20:30|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|4
1722187240000|2024-07-28 17:20:40|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722187250000|2024-07-28 17:20:50|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722187260000|2024-07-28 17:21:00|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|4
1722187270000|2024-07-28 17:21:10|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|5
1722187280000|2024-07-28 17:21:20|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722187290000|2024-07-28 17:21:30|56.67|56.37|56.6|56.3|56.67|56.37|56.6|56.3|6
1722187300000|2024-07-28 17:21:40|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|12
1722187310000|2024-07-28 17:21:50|56.61|56.31|56.6|56.3|56.61|56.31|56.59|56.29|8
1722187320000|2024-07-28 17:22:00|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|9
1722187330000|2024-07-28 17:22:10|56.6|56.3|56.62|56.32|56.62|56.32|56.59|56.29|9
1722187340000|2024-07-28 17:22:20|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722187350000|2024-07-28 17:22:30|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1722187360000|2024-07-28 17:22:40|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1722187390000|2024-07-28 17:23:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1722187410000|2024-07-28 17:23:30|56.62|56.32|56.62|56.32|56.62|56.32|56.6|56.3|3
1722187430000|2024-07-28 17:23:50|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|4
1722187440000|2024-07-28 17:24:00|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|5
1722187460000|2024-07-28 17:24:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1722187480000|2024-07-28 17:24:40|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1722187490000|2024-07-28 17:24:50|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722187500000|2024-07-28 17:25:00|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|5
1722187510000|2024-07-28 17:25:10|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1722187520000|2024-07-28 17:25:20|56.59|56.29|56.6|56.3|56.6|56.3|56.58|56.28|4
1722187540000|2024-07-28 17:25:40|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|3
1722187550000|2024-07-28 17:25:50|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|3
1722187560000|2024-07-28 17:26:00|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|6
1722187570000|2024-07-28 17:26:10|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1722187580000|2024-07-28 17:26:20|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722187590000|2024-07-28 17:26:30|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|5
1722187600000|2024-07-28 17:26:40|56.59|56.29|56.61|56.31|56.62|56.32|56.59|56.29|8
1722187610000|2024-07-28 17:26:50|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1722187620000|2024-07-28 17:27:00|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|5
1722187630000|2024-07-28 17:27:10|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722187640000|2024-07-28 17:27:20|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1722187680000|2024-07-28 17:28:00|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|4
1722187750000|2024-07-28 17:29:10|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722187780000|2024-07-28 17:29:40|56.62|56.32|56.6|56.3|56.63|56.33|56.6|56.3|3
1722187790000|2024-07-28 17:29:50|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722187800000|2024-07-28 17:30:00|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1722187820000|2024-07-28 17:30:20|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1722187830000|2024-07-28 17:30:30|56.61|56.31|56.6|56.3|56.62|56.32|56.59|56.29|6
1722187840000|2024-07-28 17:30:40|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722187850000|2024-07-28 17:30:50|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1722187860000|2024-07-28 17:31:00|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|5
1722187880000|2024-07-28 17:31:20|56.59|56.29|56.54|56.24|56.59|56.29|56.54|56.24|11
1722187890000|2024-07-28 17:31:30|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1722187910000|2024-07-28 17:31:50|56.51|56.21|56.59|56.29|56.59|56.29|56.51|56.21|10
1722187920000|2024-07-28 17:32:00|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|4
1722187930000|2024-07-28 17:32:10|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722187940000|2024-07-28 17:32:20|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1722187950000|2024-07-28 17:32:30|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1722187960000|2024-07-28 17:32:40|56.62|56.32|56.62|56.32|56.62|56.32|56.59|56.29|3
1722187970000|2024-07-28 17:32:50|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1722187980000|2024-07-28 17:33:00|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1722187990000|2024-07-28 17:33:10|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1722188000000|2024-07-28 17:33:20|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722188030000|2024-07-28 17:33:50|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|6
1722188040000|2024-07-28 17:34:00|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|5
1722188050000|2024-07-28 17:34:10|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|6
1722188060000|2024-07-28 17:34:20|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|4
1722188080000|2024-07-28 17:34:40|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722188100000|2024-07-28 17:35:00|56.64|56.34|56.68|56.38|56.69|56.39|56.64|56.34|6
1722188110000|2024-07-28 17:35:10|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|3
1722188120000|2024-07-28 17:35:20|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722188140000|2024-07-28 17:35:40|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|6
1722188150000|2024-07-28 17:35:50|56.68|56.38|56.71|56.41|56.71|56.41|56.65|56.35|7
1722188160000|2024-07-28 17:36:00|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722188170000|2024-07-28 17:36:10|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722188180000|2024-07-28 17:36:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1722188190000|2024-07-28 17:36:30|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722188280000|2024-07-28 17:38:00|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|2
1722188320000|2024-07-28 17:38:40|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722188330000|2024-07-28 17:38:50|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|2
1722188340000|2024-07-28 17:39:00|56.74|56.44|56.78|56.48|56.79|56.49|56.74|56.44|9
1722188350000|2024-07-28 17:39:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|8
1722188360000|2024-07-28 17:39:20|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|5
1722188370000|2024-07-28 17:39:30|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722188380000|2024-07-28 17:39:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722188400000|2024-07-28 17:40:00|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1722188410000|2024-07-28 17:40:10|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|5
1722188420000|2024-07-28 17:40:20|56.81|56.51|56.82|56.52|56.83|56.53|56.8|56.5|7
1722188450000|2024-07-28 17:40:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|6
1722188460000|2024-07-28 17:41:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722188480000|2024-07-28 17:41:20|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1722188490000|2024-07-28 17:41:30|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722188510000|2024-07-28 17:41:50|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|2
1722188520000|2024-07-28 17:42:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1722188570000|2024-07-28 17:42:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722188590000|2024-07-28 17:43:10|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722188600000|2024-07-28 17:43:20|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722188610000|2024-07-28 17:43:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722188620000|2024-07-28 17:43:40|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1722188630000|2024-07-28 17:43:50|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722188640000|2024-07-28 17:44:00|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722188650000|2024-07-28 17:44:10|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|3
1722188680000|2024-07-28 17:44:40|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|5
1722188690000|2024-07-28 17:44:50|56.8|56.5|56.77|56.47|56.81|56.51|56.77|56.47|13
1722188700000|2024-07-28 17:45:00|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|4
1722188710000|2024-07-28 17:45:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722188720000|2024-07-28 17:45:20|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722188730000|2024-07-28 17:45:30|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722188740000|2024-07-28 17:45:40|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|6
1722188750000|2024-07-28 17:45:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722188770000|2024-07-28 17:46:10|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722188790000|2024-07-28 17:46:30|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722188800000|2024-07-28 17:46:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722188820000|2024-07-28 17:47:00|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|5
1722188870000|2024-07-28 17:47:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722188880000|2024-07-28 17:48:00|56.74|56.44|56.78|56.48|56.78|56.48|56.74|56.44|2
1722188890000|2024-07-28 17:48:10|56.77|56.47|56.72|56.42|56.77|56.47|56.72|56.42|5
1722188900000|2024-07-28 17:48:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722188910000|2024-07-28 17:48:30|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722188920000|2024-07-28 17:48:40|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722188930000|2024-07-28 17:48:50|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|4
1722188940000|2024-07-28 17:49:00|56.71|56.41|56.69|56.39|56.71|56.41|56.68|56.38|5
1722188950000|2024-07-28 17:49:10|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|4
1722188960000|2024-07-28 17:49:20|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|2
1722188980000|2024-07-28 17:49:40|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|7
1722188990000|2024-07-28 17:49:50|56.67|56.37|56.7|56.4|56.7|56.4|56.67|56.37|6
1722189020000|2024-07-28 17:50:20|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722189030000|2024-07-28 17:50:30|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722189040000|2024-07-28 17:50:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722189060000|2024-07-28 17:51:00|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|2
1722189070000|2024-07-28 17:51:10|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|3
1722189090000|2024-07-28 17:51:30|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722189100000|2024-07-28 17:51:40|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|3
1722189110000|2024-07-28 17:51:50|56.69|56.39|56.7|56.4|56.71|56.41|56.69|56.39|4
1722189150000|2024-07-28 17:52:30|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722189170000|2024-07-28 17:52:50|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722189190000|2024-07-28 17:53:10|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722189200000|2024-07-28 17:53:20|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722189220000|2024-07-28 17:53:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722189240000|2024-07-28 17:54:00|56.68|56.38|56.69|56.39|56.69|56.39|56.65|56.35|4
1722189260000|2024-07-28 17:54:20|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|3
1722189280000|2024-07-28 17:54:40|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722189330000|2024-07-28 17:55:30|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722189340000|2024-07-28 17:55:40|56.74|56.44|56.76|56.46|56.78|56.48|56.74|56.44|7
1722189350000|2024-07-28 17:55:50|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722189380000|2024-07-28 17:56:20|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722189390000|2024-07-28 17:56:30|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1722189410000|2024-07-28 17:56:50|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722189420000|2024-07-28 17:57:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722189430000|2024-07-28 17:57:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722189450000|2024-07-28 17:57:30|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|7
1722189460000|2024-07-28 17:57:40|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722189470000|2024-07-28 17:57:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722189480000|2024-07-28 17:58:00|56.79|56.49|56.8|56.5|56.81|56.51|56.79|56.49|5
1722189500000|2024-07-28 17:58:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722189540000|2024-07-28 17:59:00|56.77|56.47|56.8|56.5|56.8|56.5|56.77|56.47|2
1722189600000|2024-07-28 18:00:00|56.81|56.51|56.81|56.51|56.86|56.56|56.81|56.51|13
1722189610000|2024-07-28 18:00:10|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|3
1722189620000|2024-07-28 18:00:20|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|11
1722189630000|2024-07-28 18:00:30|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722189640000|2024-07-28 18:00:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722189650000|2024-07-28 18:00:50|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|3
1722189660000|2024-07-28 18:01:00|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|3
1722189670000|2024-07-28 18:01:10|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|5
1722189680000|2024-07-28 18:01:20|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722189690000|2024-07-28 18:01:30|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722189700000|2024-07-28 18:01:40|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|3
1722189710000|2024-07-28 18:01:50|56.81|56.51|56.81|56.51|56.82|56.52|56.81|56.51|9
1722189720000|2024-07-28 18:02:00|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1722189730000|2024-07-28 18:02:10|56.82|56.52|56.8|56.5|56.82|56.52|56.78|56.48|10
1722189740000|2024-07-28 18:02:20|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722189750000|2024-07-28 18:02:30|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722189760000|2024-07-28 18:02:40|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722189770000|2024-07-28 18:02:50|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722189780000|2024-07-28 18:03:00|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|5
1722189820000|2024-07-28 18:03:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722189840000|2024-07-28 18:04:00|56.78|56.48|56.72|56.42|56.78|56.48|56.72|56.42|5
1722189850000|2024-07-28 18:04:10|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|6
1722189860000|2024-07-28 18:04:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1722189870000|2024-07-28 18:04:30|56.73|56.43|56.76|56.46|56.77|56.47|56.72|56.42|11
1722189880000|2024-07-28 18:04:40|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1722189890000|2024-07-28 18:04:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722189900000|2024-07-28 18:05:00|56.71|56.41|56.75|56.45|56.76|56.46|56.71|56.41|7
1722189910000|2024-07-28 18:05:10|56.76|56.46|56.72|56.42|56.76|56.46|56.7|56.4|7
1722189920000|2024-07-28 18:05:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|6
1722189930000|2024-07-28 18:05:30|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|6
1722189940000|2024-07-28 18:05:40|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|6
1722189950000|2024-07-28 18:05:50|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|3
1722189960000|2024-07-28 18:06:00|56.74|56.44|56.73|56.43|56.77|56.47|56.72|56.42|13
1722189970000|2024-07-28 18:06:10|56.74|56.44|56.76|56.46|56.76|56.46|56.74|56.44|3
1722189980000|2024-07-28 18:06:20|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1722189990000|2024-07-28 18:06:30|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|4
1722190010000|2024-07-28 18:06:50|56.77|56.47|56.72|56.42|56.78|56.48|56.72|56.42|10
1722190020000|2024-07-28 18:07:00|56.73|56.43|56.71|56.41|56.73|56.43|56.7|56.4|9
1722190030000|2024-07-28 18:07:10|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|5
1722190040000|2024-07-28 18:07:20|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|5
1722190050000|2024-07-28 18:07:30|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|9
1722190060000|2024-07-28 18:07:40|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|4
1722190070000|2024-07-28 18:07:50|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|6
1722190080000|2024-07-28 18:08:00|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722190090000|2024-07-28 18:08:10|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722190100000|2024-07-28 18:08:20|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722190110000|2024-07-28 18:08:30|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722190120000|2024-07-28 18:08:40|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|6
1722190130000|2024-07-28 18:08:50|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|4
1722190140000|2024-07-28 18:09:00|56.68|56.38|56.69|56.39|56.69|56.39|56.67|56.37|4
1722190150000|2024-07-28 18:09:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722190160000|2024-07-28 18:09:20|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|2
1722190170000|2024-07-28 18:09:30|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|2
1722190180000|2024-07-28 18:09:40|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|2
1722190190000|2024-07-28 18:09:50|56.63|56.33|56.62|56.32|56.63|56.33|56.59|56.29|4
1722190200000|2024-07-28 18:10:00|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|4
1722190210000|2024-07-28 18:10:10|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722190220000|2024-07-28 18:10:20|56.64|56.34|56.68|56.38|56.69|56.39|56.63|56.33|10
1722190230000|2024-07-28 18:10:30|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|3
1722190240000|2024-07-28 18:10:40|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|7
1722190250000|2024-07-28 18:10:50|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|4
1722190260000|2024-07-28 18:11:00|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722190280000|2024-07-28 18:11:20|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722190290000|2024-07-28 18:11:30|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|4
1722190310000|2024-07-28 18:11:50|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|7
1722190320000|2024-07-28 18:12:00|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|4
1722190330000|2024-07-28 18:12:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722190340000|2024-07-28 18:12:20|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722190350000|2024-07-28 18:12:30|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|4
1722190360000|2024-07-28 18:12:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722190370000|2024-07-28 18:12:50|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722190380000|2024-07-28 18:13:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1722190390000|2024-07-28 18:13:10|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|3
1722190410000|2024-07-28 18:13:30|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|8
1722190440000|2024-07-28 18:14:00|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|5
1722190450000|2024-07-28 18:14:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722190470000|2024-07-28 18:14:30|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722190500000|2024-07-28 18:15:00|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722190510000|2024-07-28 18:15:10|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|6
1722190520000|2024-07-28 18:15:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722190560000|2024-07-28 18:16:00|56.69|56.39|56.71|56.41|56.72|56.42|56.68|56.38|7
1722190570000|2024-07-28 18:16:10|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722190580000|2024-07-28 18:16:20|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722190590000|2024-07-28 18:16:30|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|5
1722190600000|2024-07-28 18:16:40|56.75|56.45|56.73|56.43|56.75|56.45|56.73|56.43|3
1722190610000|2024-07-28 18:16:50|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|3
1722190620000|2024-07-28 18:17:00|56.73|56.43|56.76|56.46|56.76|56.46|56.73|56.43|4
1722190630000|2024-07-28 18:17:10|56.77|56.47|56.79|56.49|56.8|56.5|56.77|56.47|6
1722190640000|2024-07-28 18:17:20|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|5
1722190660000|2024-07-28 18:17:40|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|8
1722190670000|2024-07-28 18:17:50|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|2
1722190680000|2024-07-28 18:18:00|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722190690000|2024-07-28 18:18:10|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|7
1722190700000|2024-07-28 18:18:20|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|5
1722190710000|2024-07-28 18:18:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722190720000|2024-07-28 18:18:40|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722190780000|2024-07-28 18:19:40|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722190790000|2024-07-28 18:19:50|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|6
1722190800000|2024-07-28 18:20:00|56.8|56.5|56.83|56.53|56.83|56.53|56.8|56.5|6
1722190810000|2024-07-28 18:20:10|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|3
1722190820000|2024-07-28 18:20:20|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722190840000|2024-07-28 18:20:40|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1722190850000|2024-07-28 18:20:50|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722190860000|2024-07-28 18:21:00|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722190870000|2024-07-28 18:21:10|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722190890000|2024-07-28 18:21:30|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722190900000|2024-07-28 18:21:40|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|7
1722190910000|2024-07-28 18:21:50|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722190920000|2024-07-28 18:22:00|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722190930000|2024-07-28 18:22:10|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722190940000|2024-07-28 18:22:20|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1722190950000|2024-07-28 18:22:30|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|3
1722190960000|2024-07-28 18:22:40|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1722190970000|2024-07-28 18:22:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|8
1722190980000|2024-07-28 18:23:00|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|8
1722190990000|2024-07-28 18:23:10|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1722191010000|2024-07-28 18:23:30|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|6
1722191040000|2024-07-28 18:24:00|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|13
1722191050000|2024-07-28 18:24:10|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|11
1722191060000|2024-07-28 18:24:20|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|10
1722191070000|2024-07-28 18:24:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|5
1722191080000|2024-07-28 18:24:40|56.79|56.49|56.79|56.49|56.79|56.49|56.75|56.45|5
1722191090000|2024-07-28 18:24:50|56.77|56.47|56.75|56.45|56.78|56.48|56.75|56.45|4
1722191100000|2024-07-28 18:25:00|56.74|56.44|56.77|56.47|56.78|56.48|56.74|56.44|7
1722191110000|2024-07-28 18:25:10|56.78|56.48|56.8|56.5|56.8|56.5|56.77|56.47|11
1722191120000|2024-07-28 18:25:20|56.79|56.49|56.81|56.51|56.81|56.51|56.79|56.49|3
1722191130000|2024-07-28 18:25:30|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722191150000|2024-07-28 18:25:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1722191170000|2024-07-28 18:26:10|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722191190000|2024-07-28 18:26:30|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1722191220000|2024-07-28 18:27:00|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|3
1722191230000|2024-07-28 18:27:10|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722191250000|2024-07-28 18:27:30|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1722191260000|2024-07-28 18:27:40|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722191270000|2024-07-28 18:27:50|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722191280000|2024-07-28 18:28:00|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722191290000|2024-07-28 18:28:10|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|2
1722191300000|2024-07-28 18:28:20|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722191320000|2024-07-28 18:28:40|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722191330000|2024-07-28 18:28:50|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722191340000|2024-07-28 18:29:00|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722191350000|2024-07-28 18:29:10|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722191370000|2024-07-28 18:29:30|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722191380000|2024-07-28 18:29:40|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1722191390000|2024-07-28 18:29:50|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1722191400000|2024-07-28 18:30:00|56.84|56.54|56.89|56.59|56.89|56.59|56.84|56.54|7
1722191410000|2024-07-28 18:30:10|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722191420000|2024-07-28 18:30:20|56.91|56.61|56.93|56.63|56.93|56.63|56.9|56.6|13
1722191430000|2024-07-28 18:30:30|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|5
1722191450000|2024-07-28 18:30:50|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|5
1722191460000|2024-07-28 18:31:00|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|4
1722191470000|2024-07-28 18:31:10|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|12
1722191480000|2024-07-28 18:31:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722191490000|2024-07-28 18:31:30|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722191500000|2024-07-28 18:31:40|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|3
1722191510000|2024-07-28 18:31:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722191520000|2024-07-28 18:32:00|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|4
1722191530000|2024-07-28 18:32:10|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1722191540000|2024-07-28 18:32:20|56.93|56.63|56.97|56.67|56.97|56.67|56.93|56.63|7
1722191550000|2024-07-28 18:32:30|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|7
1722191560000|2024-07-28 18:32:40|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|2
1722191570000|2024-07-28 18:32:50|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|6
1722191580000|2024-07-28 18:33:00|56.93|56.63|56.93|56.63|56.94|56.64|56.91|56.61|7
1722191590000|2024-07-28 18:33:10|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|3
1722191610000|2024-07-28 18:33:30|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722191620000|2024-07-28 18:33:40|56.91|56.61|56.92|56.62|56.92|56.62|56.88|56.58|4
1722191630000|2024-07-28 18:33:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722191640000|2024-07-28 18:34:00|56.92|56.62|56.96|56.66|56.97|56.67|56.92|56.62|9
1722191650000|2024-07-28 18:34:10|56.97|56.67|56.97|56.67|56.97|56.67|56.95|56.65|13
1722191660000|2024-07-28 18:34:20|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722191670000|2024-07-28 18:34:30|56.97|56.67|56.93|56.63|56.97|56.67|56.93|56.63|4
1722191680000|2024-07-28 18:34:40|56.92|56.62|56.91|56.61|56.93|56.63|56.9|56.6|10
1722191700000|2024-07-28 18:35:00|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|3
1722191710000|2024-07-28 18:35:10|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722191720000|2024-07-28 18:35:20|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722191730000|2024-07-28 18:35:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722191740000|2024-07-28 18:35:40|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722191760000|2024-07-28 18:36:00|56.92|56.62|56.96|56.66|56.97|56.67|56.92|56.62|10
1722191770000|2024-07-28 18:36:10|56.97|56.67|56.92|56.62|56.97|56.67|56.92|56.62|4
1722191780000|2024-07-28 18:36:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722191790000|2024-07-28 18:36:30|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|3
1722191800000|2024-07-28 18:36:40|56.93|56.63|56.97|56.67|56.98|56.68|56.93|56.63|10
1722191820000|2024-07-28 18:37:00|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1722191830000|2024-07-28 18:37:10|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|5
1722191840000|2024-07-28 18:37:20|57|56.7|56.98|56.68|57|56.7|56.98|56.68|13
1722191850000|2024-07-28 18:37:30|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722191880000|2024-07-28 18:38:00|56.98|56.68|57.02|56.72|57.02|56.72|56.98|56.68|5
1722191890000|2024-07-28 18:38:10|57.01|56.71|56.98|56.68|57.01|56.71|56.98|56.68|11
1722191900000|2024-07-28 18:38:20|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|4
1722191910000|2024-07-28 18:38:30|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|3
1722191920000|2024-07-28 18:38:40|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|7
1722191930000|2024-07-28 18:38:50|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722191940000|2024-07-28 18:39:00|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|5
1722191950000|2024-07-28 18:39:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722191960000|2024-07-28 18:39:20|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|9
1722191970000|2024-07-28 18:39:30|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|4
1722191980000|2024-07-28 18:39:40|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|6
1722191990000|2024-07-28 18:39:50|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|3
1722192000000|2024-07-28 18:40:00|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1722192010000|2024-07-28 18:40:10|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|8
1722192020000|2024-07-28 18:40:20|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722192030000|2024-07-28 18:40:30|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722192040000|2024-07-28 18:40:40|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|5
1722192050000|2024-07-28 18:40:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722192060000|2024-07-28 18:41:00|56.92|56.62|56.93|56.63|56.98|56.68|56.92|56.62|10
1722192070000|2024-07-28 18:41:10|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1722192080000|2024-07-28 18:41:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722192090000|2024-07-28 18:41:30|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1722192170000|2024-07-28 18:42:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722192180000|2024-07-28 18:43:00|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722192190000|2024-07-28 18:43:10|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722192250000|2024-07-28 18:44:10|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|2
1722192260000|2024-07-28 18:44:20|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1722192270000|2024-07-28 18:44:30|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722192290000|2024-07-28 18:44:50|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|4
1722192300000|2024-07-28 18:45:00|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|4
1722192310000|2024-07-28 18:45:10|56.88|56.58|56.84|56.54|56.88|56.58|56.83|56.53|11
1722192320000|2024-07-28 18:45:20|56.83|56.53|56.82|56.52|56.84|56.54|56.82|56.52|4
1722192330000|2024-07-28 18:45:30|56.83|56.53|56.88|56.58|56.88|56.58|56.83|56.53|9
1722192340000|2024-07-28 18:45:40|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|5
1722192350000|2024-07-28 18:45:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|9
1722192360000|2024-07-28 18:46:00|56.89|56.59|56.83|56.53|56.89|56.59|56.83|56.53|4
1722192370000|2024-07-28 18:46:10|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|5
1722192380000|2024-07-28 18:46:20|56.81|56.51|56.8|56.5|56.82|56.52|56.79|56.49|6
1722192390000|2024-07-28 18:46:30|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|12
1722192400000|2024-07-28 18:46:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722192410000|2024-07-28 18:46:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722192420000|2024-07-28 18:47:00|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|6
1722192430000|2024-07-28 18:47:10|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722192440000|2024-07-28 18:47:20|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1722192470000|2024-07-28 18:47:50|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722192480000|2024-07-28 18:48:00|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722192490000|2024-07-28 18:48:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|6
1722192500000|2024-07-28 18:48:20|56.74|56.44|56.78|56.48|56.78|56.48|56.74|56.44|2
1722192540000|2024-07-28 18:49:00|56.77|56.47|56.73|56.43|56.77|56.47|56.73|56.43|4
1722192550000|2024-07-28 18:49:10|56.75|56.45|56.78|56.48|56.78|56.48|56.75|56.45|3
1722192560000|2024-07-28 18:49:20|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722192570000|2024-07-28 18:49:30|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722192580000|2024-07-28 18:49:40|56.75|56.45|56.73|56.43|56.75|56.45|56.73|56.43|3
1722192590000|2024-07-28 18:49:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722192600000|2024-07-28 18:50:00|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722192610000|2024-07-28 18:50:10|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|2
1722192620000|2024-07-28 18:50:20|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|4
1722192640000|2024-07-28 18:50:40|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|5
1722192650000|2024-07-28 18:50:50|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|5
1722192660000|2024-07-28 18:51:00|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|9
1722192670000|2024-07-28 18:51:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722192680000|2024-07-28 18:51:20|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|2
1722192690000|2024-07-28 18:51:30|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722192710000|2024-07-28 18:51:50|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722192720000|2024-07-28 18:52:00|56.75|56.45|56.76|56.46|56.78|56.48|56.75|56.45|6
1722192730000|2024-07-28 18:52:10|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|3
1722192750000|2024-07-28 18:52:30|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|5
1722192760000|2024-07-28 18:52:40|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722192770000|2024-07-28 18:52:50|56.77|56.47|56.81|56.51|56.81|56.51|56.77|56.47|6
1722192780000|2024-07-28 18:53:00|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722192810000|2024-07-28 18:53:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722192840000|2024-07-28 18:54:00|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722192850000|2024-07-28 18:54:10|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|4
1722192860000|2024-07-28 18:54:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722192870000|2024-07-28 18:54:30|56.81|56.51|56.83|56.53|56.83|56.53|56.81|56.51|2
1722192880000|2024-07-28 18:54:40|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722192890000|2024-07-28 18:54:50|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|4
1722192900000|2024-07-28 18:55:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722192910000|2024-07-28 18:55:10|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722192920000|2024-07-28 18:55:20|56.79|56.49|56.81|56.51|56.82|56.52|56.79|56.49|5
1722192930000|2024-07-28 18:55:30|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722192940000|2024-07-28 18:55:40|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722192960000|2024-07-28 18:56:00|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|5
1722192970000|2024-07-28 18:56:10|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722193010000|2024-07-28 18:56:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722193020000|2024-07-28 18:57:00|56.81|56.51|56.8|56.5|56.81|56.51|56.79|56.49|8
1722193030000|2024-07-28 18:57:10|56.79|56.49|56.81|56.51|56.81|56.51|56.79|56.49|5
1722193040000|2024-07-28 18:57:20|56.8|56.5|56.84|56.54|56.84|56.54|56.8|56.5|5
1722193050000|2024-07-28 18:57:30|56.81|56.51|56.81|56.51|56.82|56.52|56.81|56.51|3
1722193060000|2024-07-28 18:57:40|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722193100000|2024-07-28 18:58:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722193110000|2024-07-28 18:58:30|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|3
1722193130000|2024-07-28 18:58:50|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|4
1722193140000|2024-07-28 18:59:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1722193160000|2024-07-28 18:59:20|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|3
1722193170000|2024-07-28 18:59:30|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|5
1722193190000|2024-07-28 18:59:50|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722193200000|2024-07-28 19:00:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722193210000|2024-07-28 19:00:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|5
1722193220000|2024-07-28 19:00:20|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|4
1722193230000|2024-07-28 19:00:30|56.88|56.58|56.86|56.56|56.9|56.6|56.86|56.56|12
1722193240000|2024-07-28 19:00:40|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|6
1722193250000|2024-07-28 19:00:50|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722193260000|2024-07-28 19:01:00|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722193310000|2024-07-28 19:01:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722193320000|2024-07-28 19:02:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|8
1722193360000|2024-07-28 19:02:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1722193380000|2024-07-28 19:03:00|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722193420000|2024-07-28 19:03:40|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|2
1722193480000|2024-07-28 19:04:40|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1722193520000|2024-07-28 19:05:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722193540000|2024-07-28 19:05:40|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|3
1722193580000|2024-07-28 19:06:20|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722193610000|2024-07-28 19:06:50|56.92|56.62|56.98|56.68|56.98|56.68|56.92|56.62|5
1722193620000|2024-07-28 19:07:00|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1722193670000|2024-07-28 19:07:50|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|4
1722193680000|2024-07-28 19:08:00|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1722193720000|2024-07-28 19:08:40|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1722193730000|2024-07-28 19:08:50|57.05|56.75|57.09|56.79|57.09|56.79|57.05|56.75|4
1722193740000|2024-07-28 19:09:00|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|5
1722193750000|2024-07-28 19:09:10|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722193760000|2024-07-28 19:09:20|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|5
1722193790000|2024-07-28 19:09:50|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722193800000|2024-07-28 19:10:00|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722193820000|2024-07-28 19:10:20|57.09|56.79|57.03|56.73|57.09|56.79|57.03|56.73|4
1722193830000|2024-07-28 19:10:30|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1722193840000|2024-07-28 19:10:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1722193850000|2024-07-28 19:10:50|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722193860000|2024-07-28 19:11:00|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722193870000|2024-07-28 19:11:10|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722193880000|2024-07-28 19:11:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722193890000|2024-07-28 19:11:30|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1722193910000|2024-07-28 19:11:50|57.06|56.76|57.07|56.77|57.08|56.78|57.05|56.75|4
1722193920000|2024-07-28 19:12:00|57.06|56.76|56.99|56.69|57.06|56.76|56.99|56.69|6
1722193930000|2024-07-28 19:12:10|57|56.7|57.01|56.71|57.02|56.72|57|56.7|4
1722193940000|2024-07-28 19:12:20|57.02|56.72|57|56.7|57.02|56.72|57|56.7|3
1722193950000|2024-07-28 19:12:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722193960000|2024-07-28 19:12:40|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|4
1722193970000|2024-07-28 19:12:50|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722193980000|2024-07-28 19:13:00|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|4
1722193990000|2024-07-28 19:13:10|57|56.7|57.02|56.72|57.02|56.72|56.99|56.69|5
1722194000000|2024-07-28 19:13:20|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722194010000|2024-07-28 19:13:30|57.01|56.71|57.03|56.73|57.03|56.73|56.99|56.69|8
1722194040000|2024-07-28 19:14:00|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1722194100000|2024-07-28 19:15:00|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|4
1722194110000|2024-07-28 19:15:10|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722194120000|2024-07-28 19:15:20|57.03|56.73|57.08|56.78|57.09|56.79|57.03|56.73|6
1722194130000|2024-07-28 19:15:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722194140000|2024-07-28 19:15:40|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1722194150000|2024-07-28 19:15:50|57.1|56.8|57.07|56.77|57.1|56.8|57.07|56.77|4
1722194160000|2024-07-28 19:16:00|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|6
1722194170000|2024-07-28 19:16:10|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|3
1722194180000|2024-07-28 19:16:20|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|2
1722194190000|2024-07-28 19:16:30|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|3
1722194200000|2024-07-28 19:16:40|57.08|56.78|57.04|56.74|57.09|56.79|57.04|56.74|7
1722194210000|2024-07-28 19:16:50|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|5
1722194220000|2024-07-28 19:17:00|57.02|56.72|57.01|56.71|57.03|56.73|56.98|56.68|11
1722194230000|2024-07-28 19:17:10|57|56.7|57|56.7|57.02|56.72|57|56.7|9
1722194240000|2024-07-28 19:17:20|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|9
1722194250000|2024-07-28 19:17:30|57|56.7|57|56.7|57.02|56.72|57|56.7|3
1722194270000|2024-07-28 19:17:50|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1722194280000|2024-07-28 19:18:00|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|4
1722194300000|2024-07-28 19:18:20|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722194310000|2024-07-28 19:18:30|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722194340000|2024-07-28 19:19:00|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|7
1722194360000|2024-07-28 19:19:20|57|56.7|57|56.7|57|56.7|57|56.7|1
1722194370000|2024-07-28 19:19:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722194380000|2024-07-28 19:19:40|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722194400000|2024-07-28 19:20:00|57.02|56.72|57.02|56.72|57.02|56.72|57|56.7|3
1722194410000|2024-07-28 19:20:10|57|56.7|57.02|56.72|57.03|56.73|56.99|56.69|6
1722194440000|2024-07-28 19:20:40|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722194490000|2024-07-28 19:21:30|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|3
1722194520000|2024-07-28 19:22:00|57|56.7|57|56.7|57|56.7|56.99|56.69|5
1722194530000|2024-07-28 19:22:10|57.01|56.71|57|56.7|57.01|56.71|56.99|56.69|4
1722194540000|2024-07-28 19:22:20|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|4
1722194560000|2024-07-28 19:22:40|56.97|56.67|56.94|56.64|56.97|56.67|56.94|56.64|4
1722194590000|2024-07-28 19:23:10|56.91|56.61|56.98|56.68|56.99|56.69|56.91|56.61|7
1722194600000|2024-07-28 19:23:20|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|11
1722194610000|2024-07-28 19:23:30|57|56.7|57|56.7|57.01|56.71|56.99|56.69|6
1722194620000|2024-07-28 19:23:40|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722194630000|2024-07-28 19:23:50|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722194640000|2024-07-28 19:24:00|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|10
1722194650000|2024-07-28 19:24:10|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722194660000|2024-07-28 19:24:20|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722194670000|2024-07-28 19:24:30|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722194690000|2024-07-28 19:24:50|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722194710000|2024-07-28 19:25:10|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|5
1722194740000|2024-07-28 19:25:40|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|7
1722194760000|2024-07-28 19:26:00|57.03|56.73|57.07|56.77|57.07|56.77|57.03|56.73|3
1722194770000|2024-07-28 19:26:10|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|5
1722194780000|2024-07-28 19:26:20|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1722194790000|2024-07-28 19:26:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722194800000|2024-07-28 19:26:40|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722194810000|2024-07-28 19:26:50|57.12|56.82|57.11|56.81|57.12|56.82|57.1|56.8|6
1722194830000|2024-07-28 19:27:10|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|10
1722194840000|2024-07-28 19:27:20|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722194900000|2024-07-28 19:28:20|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722194910000|2024-07-28 19:28:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722194920000|2024-07-28 19:28:40|57.12|56.82|57.18|56.88|57.18|56.88|57.12|56.82|4
1722195000000|2024-07-28 19:30:00|57.17|56.87|57.16|56.86|57.17|56.87|57.12|56.82|7
1722195010000|2024-07-28 19:30:10|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|5
1722195020000|2024-07-28 19:30:20|57.16|56.86|57.14|56.84|57.17|56.87|57.14|56.84|4
1722195030000|2024-07-28 19:30:30|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1722195050000|2024-07-28 19:30:50|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|3
1722195060000|2024-07-28 19:31:00|57.17|56.87|57.12|56.82|57.17|56.87|57.12|56.82|9
1722195070000|2024-07-28 19:31:10|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722195080000|2024-07-28 19:31:20|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|8
1722195110000|2024-07-28 19:31:50|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722195120000|2024-07-28 19:32:00|57.08|56.78|57.1|56.8|57.1|56.8|57.08|56.78|8
1722195130000|2024-07-28 19:32:10|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|13
1722195140000|2024-07-28 19:32:20|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|5
1722195150000|2024-07-28 19:32:30|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|5
1722195160000|2024-07-28 19:32:40|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|6
1722195170000|2024-07-28 19:32:50|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|5
1722195180000|2024-07-28 19:33:00|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1722195190000|2024-07-28 19:33:10|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|5
1722195240000|2024-07-28 19:34:00|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1722195260000|2024-07-28 19:34:20|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|5
1722195270000|2024-07-28 19:34:30|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722195280000|2024-07-28 19:34:40|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|8
1722195290000|2024-07-28 19:34:50|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|7
1722195300000|2024-07-28 19:35:00|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|4
1722195310000|2024-07-28 19:35:10|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1722195330000|2024-07-28 19:35:30|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|4
1722195340000|2024-07-28 19:35:40|57.11|56.81|57.1|56.8|57.12|56.82|57.1|56.8|4
1722195350000|2024-07-28 19:35:50|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1722195360000|2024-07-28 19:36:00|57.09|56.79|57.09|56.79|57.1|56.8|57.09|56.79|3
1722195370000|2024-07-28 19:36:10|57.1|56.8|57.09|56.79|57.1|56.8|57.06|56.76|4
1722195390000|2024-07-28 19:36:30|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|2
1722195400000|2024-07-28 19:36:40|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|7
1722195410000|2024-07-28 19:36:50|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|3
1722195430000|2024-07-28 19:37:10|57.14|56.84|57.17|56.87|57.17|56.87|57.13|56.83|5
1722195470000|2024-07-28 19:37:50|57.18|56.88|57.13|56.83|57.18|56.88|57.13|56.83|7
1722195500000|2024-07-28 19:38:20|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722195510000|2024-07-28 19:38:30|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|5
1722195530000|2024-07-28 19:38:50|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722195550000|2024-07-28 19:39:10|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1722195560000|2024-07-28 19:39:20|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|3
1722195580000|2024-07-28 19:39:40|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722195590000|2024-07-28 19:39:50|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722195600000|2024-07-28 19:40:00|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1722195610000|2024-07-28 19:40:10|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|5
1722195620000|2024-07-28 19:40:20|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722195640000|2024-07-28 19:40:40|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722195650000|2024-07-28 19:40:50|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1722195660000|2024-07-28 19:41:00|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1722195680000|2024-07-28 19:41:20|57.15|56.85|57.18|56.88|57.18|56.88|57.15|56.85|3
1722195700000|2024-07-28 19:41:40|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|4
1722195710000|2024-07-28 19:41:50|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722195720000|2024-07-28 19:42:00|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|5
1722195730000|2024-07-28 19:42:10|57.21|56.91|57.19|56.89|57.22|56.92|57.19|56.89|11
1722195740000|2024-07-28 19:42:20|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|2
1722195750000|2024-07-28 19:42:30|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722195770000|2024-07-28 19:42:50|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|3
1722195780000|2024-07-28 19:43:00|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722195790000|2024-07-28 19:43:10|57.71|56.41|57.71|56.41|57.71|56.41|57.7|56.4|3
1722195800000|2024-07-28 19:43:20|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722195810000|2024-07-28 19:43:30|57.69|56.39|57.71|56.41|57.71|56.41|57.69|56.39|7
1722195820000|2024-07-28 19:43:40|57.7|56.4|57.7|56.4|57.71|56.41|57.7|56.4|3
1722195830000|2024-07-28 19:43:50|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722195840000|2024-07-28 19:44:00|57.7|56.4|57.72|56.42|57.72|56.42|57.7|56.4|5
1722195850000|2024-07-28 19:44:10|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|2
1722195890000|2024-07-28 19:44:50|57.73|56.43|57.72|56.42|57.73|56.43|57.71|56.41|4
1722195900000|2024-07-28 19:45:00|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|2
1722195910000|2024-07-28 19:45:10|57.73|56.43|57.78|56.48|57.78|56.48|57.73|56.43|5
1722195930000|2024-07-28 19:45:30|57.77|56.47|57.72|56.42|57.77|56.47|57.7|56.4|7
1722195950000|2024-07-28 19:45:50|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722195960000|2024-07-28 19:46:00|57.7|56.4|57.71|56.41|57.71|56.41|57.69|56.39|8
1722195970000|2024-07-28 19:46:10|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|4
1722195980000|2024-07-28 19:46:20|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|2
1722195990000|2024-07-28 19:46:30|57.72|56.42|57.74|56.44|57.74|56.44|57.72|56.42|9
1722196000000|2024-07-28 19:46:40|57.76|56.46|57.76|56.46|57.77|56.47|57.75|56.45|5
1722196010000|2024-07-28 19:46:50|57.77|56.47|57.72|56.42|57.77|56.47|57.72|56.42|6
1722196020000|2024-07-28 19:47:00|57.73|56.43|57.72|56.42|57.73|56.43|57.71|56.41|6
1722196030000|2024-07-28 19:47:10|57.73|56.43|57.73|56.43|57.73|56.43|57.72|56.42|3
1722196050000|2024-07-28 19:47:30|57.74|56.44|57.77|56.47|57.77|56.47|57.74|56.44|7
1722196080000|2024-07-28 19:48:00|57.74|56.44|57.74|56.44|57.74|56.44|57.74|56.44|1
1722196090000|2024-07-28 19:48:10|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|2
1722196100000|2024-07-28 19:48:20|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|2
1722196110000|2024-07-28 19:48:30|57.7|56.4|57.72|56.42|57.72|56.42|57.7|56.4|2
1722196130000|2024-07-28 19:48:50|57.73|56.43|57.76|56.46|57.76|56.46|57.73|56.43|4
1722196140000|2024-07-28 19:49:00|57.77|56.47|57.73|56.43|57.78|56.48|57.73|56.43|7
1722196150000|2024-07-28 19:49:10|57.74|56.44|57.72|56.42|57.74|56.44|57.72|56.42|5
1722196160000|2024-07-28 19:49:20|57.73|56.43|57.73|56.43|57.73|56.43|57.73|56.43|1
1722196170000|2024-07-28 19:49:30|57.75|56.45|57.76|56.46|57.77|56.47|57.75|56.45|6
1722196180000|2024-07-28 19:49:40|57.78|56.48|57.78|56.48|57.78|56.48|57.77|56.47|3
1722196190000|2024-07-28 19:49:50|57.77|56.47|57.77|56.47|57.78|56.48|57.77|56.47|3
1722196200000|2024-07-28 19:50:00|57.75|56.45|57.72|56.42|57.75|56.45|57.72|56.42|3
1722196210000|2024-07-28 19:50:10|57.71|56.41|57.7|56.4|57.72|56.42|57.7|56.4|5
1722196220000|2024-07-28 19:50:20|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196230000|2024-07-28 19:50:30|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722196240000|2024-07-28 19:50:40|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196250000|2024-07-28 19:50:50|57.7|56.4|57.7|56.4|57.71|56.41|57.7|56.4|3
1722196260000|2024-07-28 19:51:00|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196270000|2024-07-28 19:51:10|57.72|56.42|57.72|56.42|57.72|56.42|57.71|56.41|3
1722196290000|2024-07-28 19:51:30|57.69|56.39|57.69|56.39|57.69|56.39|57.69|56.39|1
1722196300000|2024-07-28 19:51:40|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196310000|2024-07-28 19:51:50|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|2
1722196340000|2024-07-28 19:52:20|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|4
1722196350000|2024-07-28 19:52:30|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|2
1722196370000|2024-07-28 19:52:50|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|2
1722196380000|2024-07-28 19:53:00|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722196390000|2024-07-28 19:53:10|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196430000|2024-07-28 19:53:50|57.72|56.42|57.72|56.42|57.72|56.42|57.72|56.42|1
1722196450000|2024-07-28 19:54:10|57.7|56.4|57.72|56.42|57.72|56.42|57.7|56.4|2
1722196470000|2024-07-28 19:54:30|57.68|56.38|57.68|56.38|57.68|56.38|57.68|56.38|1
1722196480000|2024-07-28 19:54:40|57.72|56.42|57.72|56.42|57.72|56.42|57.72|56.42|1
1722196490000|2024-07-28 19:54:50|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|4
1722196500000|2024-07-28 19:55:00|57.7|56.4|57.69|56.39|57.7|56.4|57.69|56.39|2
1722196510000|2024-07-28 19:55:10|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722196520000|2024-07-28 19:55:20|57.69|56.39|57.69|56.39|57.69|56.39|57.69|56.39|1
1722196550000|2024-07-28 19:55:50|57.7|56.4|57.69|56.39|57.71|56.41|57.69|56.39|4
1722196560000|2024-07-28 19:56:00|57.68|56.38|57.67|56.37|57.68|56.38|57.66|56.36|6
1722196570000|2024-07-28 19:56:10|57.66|56.36|57.66|56.36|57.67|56.37|57.66|56.36|3
1722196590000|2024-07-28 19:56:30|57.67|56.37|57.66|56.36|57.67|56.37|57.66|56.36|4
1722196610000|2024-07-28 19:56:50|57.67|56.37|57.66|56.36|57.67|56.37|57.66|56.36|2
1722196620000|2024-07-28 19:57:00|57.67|56.37|57.67|56.37|57.67|56.37|57.67|56.37|1
1722196630000|2024-07-28 19:57:10|57.68|56.38|57.7|56.4|57.7|56.4|57.67|56.37|4
1722196640000|2024-07-28 19:57:20|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196650000|2024-07-28 19:57:30|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|4
1722196680000|2024-07-28 19:58:00|57.7|56.4|57.69|56.39|57.71|56.41|57.68|56.38|8
1722196690000|2024-07-28 19:58:10|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|2
1722196700000|2024-07-28 19:58:20|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|6
1722196720000|2024-07-28 19:58:40|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|4
1722196730000|2024-07-28 19:58:50|57.68|56.38|57.68|56.38|57.68|56.38|57.68|56.38|1
1722196740000|2024-07-28 19:59:00|57.69|56.39|57.69|56.39|57.69|56.39|57.68|56.38|3
1722196750000|2024-07-28 19:59:10|57.68|56.38|57.68|56.38|57.69|56.39|57.68|56.38|3
1722196800000|2024-07-28 20:00:00|57.69|56.39|57.69|56.39|57.71|56.41|57.69|56.39|9
1722196810000|2024-07-28 20:00:10|57.7|56.4|57.69|56.39|57.7|56.4|57.69|56.39|6
1722196820000|2024-07-28 20:00:20|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722196830000|2024-07-28 20:00:30|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196840000|2024-07-28 20:00:40|57.69|56.39|57.71|56.41|57.71|56.41|57.69|56.39|2
1722196850000|2024-07-28 20:00:50|57.72|56.42|57.71|56.41|57.72|56.42|57.7|56.4|4
1722196860000|2024-07-28 20:01:00|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|4
1722196880000|2024-07-28 20:01:20|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722196890000|2024-07-28 20:01:30|57.71|56.41|57.71|56.41|57.71|56.41|57.7|56.4|3
1722196900000|2024-07-28 20:01:40|57.7|56.4|57.7|56.4|57.71|56.41|57.7|56.4|3
1722196950000|2024-07-28 20:02:30|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722196970000|2024-07-28 20:02:50|57.72|56.42|57.73|56.43|57.73|56.43|57.72|56.42|2
1722196980000|2024-07-28 20:03:00|57.72|56.42|57.72|56.42|57.73|56.43|57.72|56.42|3
1722196990000|2024-07-28 20:03:10|57.73|56.43|57.73|56.43|57.73|56.43|57.73|56.43|1
1722197010000|2024-07-28 20:03:30|57.72|56.42|57.72|56.42|57.72|56.42|57.71|56.41|3
1722197020000|2024-07-28 20:03:40|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722197030000|2024-07-28 20:03:50|57.68|56.38|57.71|56.41|57.71|56.41|57.68|56.38|2
1722197040000|2024-07-28 20:04:00|57.7|56.4|57.69|56.39|57.7|56.4|57.69|56.39|2
1722197080000|2024-07-28 20:04:40|57.67|56.37|57.67|56.37|57.67|56.37|57.67|56.37|1
1722197100000|2024-07-28 20:05:00|57.68|56.38|57.68|56.38|57.68|56.38|57.68|56.38|1
1722197120000|2024-07-28 20:05:20|57.69|56.39|57.68|56.38|57.69|56.39|57.68|56.38|4
1722197130000|2024-07-28 20:05:30|57.67|56.37|57.67|56.37|57.67|56.37|57.67|56.37|1
1722197140000|2024-07-28 20:05:40|57.64|56.34|57.63|56.33|57.64|56.34|57.63|56.33|2
1722197150000|2024-07-28 20:05:50|57.62|56.32|57.61|56.31|57.62|56.32|57.61|56.31|4
1722197160000|2024-07-28 20:06:00|57.6|56.3|57.61|56.31|57.61|56.31|57.6|56.3|6
1722197170000|2024-07-28 20:06:10|57.62|56.32|57.62|56.32|57.62|56.32|57.61|56.31|5
1722197180000|2024-07-28 20:06:20|57.61|56.31|57.61|56.31|57.62|56.32|57.6|56.3|4
1722197210000|2024-07-28 20:06:50|57.62|56.32|57.67|56.37|57.67|56.37|57.58|56.28|8
1722197220000|2024-07-28 20:07:00|57.66|56.36|57.69|56.39|57.69|56.39|57.66|56.36|9
1722197230000|2024-07-28 20:07:10|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|4
1722197240000|2024-07-28 20:07:20|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|2
1722197250000|2024-07-28 20:07:30|57.68|56.38|57.69|56.39|57.69|56.39|57.68|56.38|2
1722197260000|2024-07-28 20:07:40|57.68|56.38|57.68|56.38|57.68|56.38|57.67|56.37|3
1722197270000|2024-07-28 20:07:50|57.67|56.37|57.68|56.38|57.68|56.38|57.67|56.37|2
1722197280000|2024-07-28 20:08:00|57.67|56.37|57.69|56.39|57.69|56.39|57.67|56.37|3
1722197290000|2024-07-28 20:08:10|57.7|56.4|57.69|56.39|57.71|56.41|57.69|56.39|4
1722197300000|2024-07-28 20:08:20|57.7|56.4|57.68|56.38|57.7|56.4|57.68|56.38|3
1722197310000|2024-07-28 20:08:30|57.66|56.36|57.63|56.33|57.66|56.36|57.63|56.33|4
1722197320000|2024-07-28 20:08:40|57.62|56.32|57.62|56.32|57.62|56.32|57.62|56.32|1
1722197330000|2024-07-28 20:08:50|57.63|56.33|57.63|56.33|57.64|56.34|57.62|56.32|7
1722197340000|2024-07-28 20:09:00|57.62|56.32|57.62|56.32|57.62|56.32|57.62|56.32|1
1722197350000|2024-07-28 20:09:10|57.64|56.34|57.68|56.38|57.68|56.38|57.64|56.34|6
1722197370000|2024-07-28 20:09:30|57.67|56.37|57.67|56.37|57.67|56.37|57.66|56.36|3
1722197380000|2024-07-28 20:09:40|57.66|56.36|57.63|56.33|57.66|56.36|57.63|56.33|3
1722197390000|2024-07-28 20:09:50|57.62|56.32|57.62|56.32|57.63|56.33|57.62|56.32|3
1722197400000|2024-07-28 20:10:00|57.61|56.31|57.62|56.32|57.62|56.32|57.58|56.28|5
1722197410000|2024-07-28 20:10:10|57.61|56.31|57.62|56.32|57.62|56.32|57.61|56.31|2
1722197420000|2024-07-28 20:10:20|57.63|56.33|57.67|56.37|57.68|56.38|57.63|56.33|8
1722197430000|2024-07-28 20:10:30|57.68|56.38|57.68|56.38|57.68|56.38|57.68|56.38|1
1722197450000|2024-07-28 20:10:50|57.69|56.39|57.69|56.39|57.69|56.39|57.69|56.39|1
1722197460000|2024-07-28 20:11:00|57.7|56.4|57.7|56.4|57.7|56.4|57.69|56.39|5
1722197470000|2024-07-28 20:11:10|57.69|56.39|57.69|56.39|57.7|56.4|57.69|56.39|3
1722197490000|2024-07-28 20:11:30|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722197510000|2024-07-28 20:11:50|57.7|56.4|57.69|56.39|57.7|56.4|57.69|56.39|2
1722197520000|2024-07-28 20:12:00|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722197530000|2024-07-28 20:12:10|57.69|56.39|57.7|56.4|57.7|56.4|57.69|56.39|2
1722197550000|2024-07-28 20:12:30|57.71|56.41|57.71|56.41|57.72|56.42|57.7|56.4|5
1722197560000|2024-07-28 20:12:40|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|4
1722197570000|2024-07-28 20:12:50|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|4
1722197580000|2024-07-28 20:13:00|57.67|56.37|57.7|56.4|57.71|56.41|57.67|56.37|6
1722197600000|2024-07-28 20:13:20|57.71|56.41|57.71|56.41|57.71|56.41|57.7|56.4|7
1722197610000|2024-07-28 20:13:30|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|2
1722197620000|2024-07-28 20:13:40|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|2
1722197630000|2024-07-28 20:13:50|57.7|56.4|57.72|56.42|57.72|56.42|57.7|56.4|3
1722197650000|2024-07-28 20:14:10|57.71|56.41|57.71|56.41|57.72|56.42|57.7|56.4|5
1722197660000|2024-07-28 20:14:20|57.7|56.4|57.71|56.41|57.71|56.41|57.7|56.4|2
1722197670000|2024-07-28 20:14:30|57.7|56.4|57.72|56.42|57.72|56.42|57.7|56.4|5
1722197710000|2024-07-28 20:15:10|57.71|56.41|57.71|56.41|57.71|56.41|57.71|56.41|1
1722197720000|2024-07-28 20:15:20|57.7|56.4|57.7|56.4|57.7|56.4|57.7|56.4|1
1722197730000|2024-07-28 20:15:30|57.71|56.41|57.72|56.42|57.72|56.42|57.71|56.41|2
1722197760000|2024-07-28 20:16:00|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|2
1722197770000|2024-07-28 20:16:10|57.7|56.4|57.71|56.41|57.72|56.42|57.7|56.4|7
1722197780000|2024-07-28 20:16:20|57.72|56.42|57.72|56.42|57.72|56.42|57.71|56.41|3
1722197790000|2024-07-28 20:16:30|57.71|56.41|57.73|56.43|57.73|56.43|57.71|56.41|3
1722197800000|2024-07-28 20:16:40|57.72|56.42|57.72|56.42|57.73|56.43|57.72|56.42|3
1722197810000|2024-07-28 20:16:50|57.73|56.43|57.72|56.42|57.73|56.43|57.72|56.42|4
1722197820000|2024-07-28 20:17:00|57.71|56.41|57.73|56.43|57.73|56.43|57.71|56.41|5
1722197830000|2024-07-28 20:17:10|57.72|56.42|57.71|56.41|57.72|56.42|57.71|56.41|4
1722197840000|2024-07-28 20:17:20|57.7|56.4|57.69|56.39|57.7|56.4|57.69|56.39|2
1722197850000|2024-07-28 20:17:30|57.7|56.4|57.7|56.4|57.7|56.4|57.69|56.39|3
1722197910000|2024-07-28 20:18:30|57.69|56.39|57.7|56.4|57.7|56.4|57.69|56.39|2
1722197930000|2024-07-28 20:18:50|57.69|56.39|57.69|56.39|57.69|56.39|57.69|56.39|1
1722197940000|2024-07-28 20:19:00|57.68|56.38|57.63|56.33|57.68|56.38|57.63|56.33|6
1722197950000|2024-07-28 20:19:10|57.6|56.3|57.63|56.33|57.63|56.33|57.6|56.3|2
1722197960000|2024-07-28 20:19:20|57.62|56.32|57.62|56.32|57.62|56.32|57.62|56.32|1
1722197970000|2024-07-28 20:19:30|57.63|56.33|57.62|56.32|57.63|56.33|57.62|56.32|2
1722198010000|2024-07-28 20:20:10|57.67|56.37|57.68|56.38|57.68|56.38|57.67|56.37|6
1722198020000|2024-07-28 20:20:20|57.67|56.37|57.63|56.33|57.67|56.37|57.63|56.33|7
1722198030000|2024-07-28 20:20:30|57.64|56.34|57.62|56.32|57.64|56.34|57.62|56.32|2
1722198040000|2024-07-28 20:20:40|57.61|56.31|57.61|56.31|57.62|56.32|57.6|56.3|5
1722198050000|2024-07-28 20:20:50|57.6|56.3|57.61|56.31|57.61|56.31|57.6|56.3|2
1722198090000|2024-07-28 20:21:30|57.6|56.3|57.61|56.31|57.61|56.31|57.59|56.29|4
1722198120000|2024-07-28 20:22:00|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722198130000|2024-07-28 20:22:10|57.56|56.26|57.6|56.3|57.6|56.3|57.56|56.26|2
1722198140000|2024-07-28 20:22:20|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722198180000|2024-07-28 20:23:00|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722198200000|2024-07-28 20:23:20|57.61|56.31|57.61|56.31|57.61|56.31|57.61|56.31|1
1722198210000|2024-07-28 20:23:30|57.6|56.3|57.61|56.31|57.62|56.32|57.6|56.3|4
1722198230000|2024-07-28 20:23:50|57.62|56.32|57.61|56.31|57.62|56.32|57.6|56.3|4
1722198250000|2024-07-28 20:24:10|57.62|56.32|57.62|56.32|57.62|56.32|57.62|56.32|1
1722198290000|2024-07-28 20:24:50|57.61|56.31|57.61|56.31|57.61|56.31|57.61|56.31|1
1722198300000|2024-07-28 20:25:00|57.59|56.29|57.6|56.3|57.6|56.3|57.59|56.29|8
1722198310000|2024-07-28 20:25:10|57.57|56.27|57.56|56.26|57.57|56.27|57.56|56.26|2
1722198320000|2024-07-28 20:25:20|57.6|56.3|57.59|56.29|57.6|56.3|57.59|56.29|2
1722198330000|2024-07-28 20:25:30|57.58|56.28|57.58|56.28|57.58|56.28|57.54|56.24|10
1722198360000|2024-07-28 20:26:00|57.57|56.27|57.57|56.27|57.57|56.27|57.57|56.27|1
1722198380000|2024-07-28 20:26:20|57.56|56.26|57.53|56.23|57.56|56.26|57.53|56.23|3
1722198390000|2024-07-28 20:26:30|57.52|56.22|57.52|56.22|57.52|56.22|57.51|56.21|3
1722198400000|2024-07-28 20:26:40|57.51|56.21|57.51|56.21|57.51|56.21|57.5|56.2|5
1722198410000|2024-07-28 20:26:50|57.5|56.2|57.5|56.2|57.51|56.21|57.5|56.2|5
1722198420000|2024-07-28 20:27:00|57.51|56.21|57.52|56.22|57.52|56.22|57.51|56.21|4
1722198430000|2024-07-28 20:27:10|57.53|56.23|57.53|56.23|57.53|56.23|57.52|56.22|3
1722198460000|2024-07-28 20:27:40|57.52|56.22|57.52|56.22|57.52|56.22|57.52|56.22|1
1722198470000|2024-07-28 20:27:50|57.51|56.21|57.51|56.21|57.51|56.21|57.51|56.21|1
1722198480000|2024-07-28 20:28:00|57.52|56.22|57.52|56.22|57.53|56.23|57.51|56.21|7
1722198490000|2024-07-28 20:28:10|57.53|56.23|57.53|56.23|57.53|56.23|57.53|56.23|1
1722198500000|2024-07-28 20:28:20|57.51|56.21|57.52|56.22|57.53|56.23|57.51|56.21|3
1722198510000|2024-07-28 20:28:30|57.53|56.23|57.52|56.22|57.53|56.23|57.52|56.22|2
1722198520000|2024-07-28 20:28:40|57.53|56.23|57.53|56.23|57.53|56.23|57.52|56.22|5
1722198530000|2024-07-28 20:28:50|57.52|56.22|57.51|56.21|57.52|56.22|57.51|56.21|2
1722198540000|2024-07-28 20:29:00|57.52|56.22|57.52|56.22|57.53|56.23|57.51|56.21|5
1722198550000|2024-07-28 20:29:10|57.53|56.23|57.53|56.23|57.53|56.23|57.52|56.22|7
1722198560000|2024-07-28 20:29:20|57.52|56.22|57.53|56.23|57.53|56.23|57.52|56.22|2
1722198570000|2024-07-28 20:29:30|57.52|56.22|57.52|56.22|57.53|56.23|57.52|56.22|5
1722198580000|2024-07-28 20:29:40|57.53|56.23|57.53|56.23|57.53|56.23|57.52|56.22|9
1722198590000|2024-07-28 20:29:50|57.52|56.22|57.52|56.22|57.53|56.23|57.52|56.22|3
1722198600000|2024-07-28 20:30:00|57.53|56.23|57.51|56.21|57.53|56.23|57.51|56.21|3
1722198610000|2024-07-28 20:30:10|57.52|56.22|57.52|56.22|57.52|56.22|57.51|56.21|3
1722198620000|2024-07-28 20:30:20|57.5|56.2|57.52|56.22|57.52|56.22|57.5|56.2|6
1722198630000|2024-07-28 20:30:30|57.53|56.23|57.52|56.22|57.53|56.23|57.52|56.22|2
1722198640000|2024-07-28 20:30:40|57.53|56.23|57.52|56.22|57.53|56.23|57.52|56.22|4
1722198650000|2024-07-28 20:30:50|57.53|56.23|57.52|56.22|57.53|56.23|57.52|56.22|2
1722198670000|2024-07-28 20:31:10|57.53|56.23|57.52|56.22|57.53|56.23|57.52|56.22|4
1722198680000|2024-07-28 20:31:20|57.48|56.18|57.52|56.22|57.52|56.22|57.48|56.18|2
1722198690000|2024-07-28 20:31:30|57.51|56.21|57.52|56.22|57.52|56.22|57.51|56.21|2
1722198710000|2024-07-28 20:31:50|57.51|56.21|57.51|56.21|57.51|56.21|57.51|56.21|1
1722198720000|2024-07-28 20:32:00|57.5|56.2|57.49|56.19|57.5|56.2|57.49|56.19|2
1722198780000|2024-07-28 20:33:00|57.5|56.2|57.51|56.21|57.51|56.21|57.49|56.19|4
1722198790000|2024-07-28 20:33:10|57.5|56.2|57.51|56.21|57.51|56.21|57.5|56.2|2
1722198810000|2024-07-28 20:33:30|57.52|56.22|57.53|56.23|57.53|56.23|57.52|56.22|2
1722198840000|2024-07-28 20:34:00|57.54|56.24|57.57|56.27|57.57|56.27|57.54|56.24|3
1722198860000|2024-07-28 20:34:20|57.56|56.26|57.53|56.23|57.56|56.26|57.5|56.2|6
1722198880000|2024-07-28 20:34:40|57.55|56.25|57.57|56.27|57.57|56.27|57.55|56.25|3
1722198890000|2024-07-28 20:34:50|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722198900000|2024-07-28 20:35:00|57.57|56.27|57.58|56.28|57.58|56.28|57.57|56.27|2
1722198910000|2024-07-28 20:35:10|57.57|56.27|57.58|56.28|57.58|56.28|57.57|56.27|6
1722198920000|2024-07-28 20:35:20|57.59|56.29|57.6|56.3|57.6|56.3|57.58|56.28|4
1722198940000|2024-07-28 20:35:40|57.59|56.29|57.59|56.29|57.6|56.3|57.59|56.29|5
1722198950000|2024-07-28 20:35:50|57.6|56.3|57.59|56.29|57.6|56.3|57.59|56.29|2
1722198960000|2024-07-28 20:36:00|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722198980000|2024-07-28 20:36:20|57.59|56.29|57.59|56.29|57.6|56.3|57.59|56.29|3
1722198990000|2024-07-28 20:36:30|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722199000000|2024-07-28 20:36:40|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199030000|2024-07-28 20:37:10|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199040000|2024-07-28 20:37:20|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199050000|2024-07-28 20:37:30|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722199060000|2024-07-28 20:37:40|57.59|56.29|57.6|56.3|57.6|56.3|57.59|56.29|10
1722199070000|2024-07-28 20:37:50|57.59|56.29|57.6|56.3|57.6|56.3|57.59|56.29|2
1722199080000|2024-07-28 20:38:00|57.59|56.29|57.58|56.28|57.6|56.3|57.58|56.28|4
1722199090000|2024-07-28 20:38:10|57.59|56.29|57.56|56.26|57.59|56.29|57.56|56.26|3
1722199100000|2024-07-28 20:38:20|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199120000|2024-07-28 20:38:40|57.57|56.27|57.57|56.27|57.58|56.28|57.57|56.27|3
1722199130000|2024-07-28 20:38:50|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199160000|2024-07-28 20:39:20|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199180000|2024-07-28 20:39:40|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722199190000|2024-07-28 20:39:50|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199200000|2024-07-28 20:40:00|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199220000|2024-07-28 20:40:20|57.59|56.29|57.58|56.28|57.59|56.29|57.58|56.28|2
1722199230000|2024-07-28 20:40:30|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199250000|2024-07-28 20:40:50|57.58|56.28|57.58|56.28|57.58|56.28|57.57|56.27|3
1722199270000|2024-07-28 20:41:10|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199280000|2024-07-28 20:41:20|57.56|56.26|57.6|56.3|57.6|56.3|57.56|56.26|7
1722199320000|2024-07-28 20:42:00|57.61|56.31|57.61|56.31|57.61|56.31|57.6|56.3|5
1722199360000|2024-07-28 20:42:40|57.6|56.3|57.6|56.3|57.61|56.31|57.6|56.3|3
1722199370000|2024-07-28 20:42:50|57.61|56.31|57.6|56.3|57.61|56.31|57.6|56.3|2
1722199460000|2024-07-28 20:44:20|57.56|56.26|57.6|56.3|57.6|56.3|57.56|56.26|2
1722199490000|2024-07-28 20:44:50|57.59|56.29|57.58|56.28|57.59|56.29|57.58|56.28|2
1722199500000|2024-07-28 20:45:00|57.57|56.27|57.58|56.28|57.58|56.28|57.57|56.27|2
1722199510000|2024-07-28 20:45:10|57.57|56.27|57.58|56.28|57.58|56.28|57.57|56.27|2
1722199530000|2024-07-28 20:45:30|57.57|56.27|57.59|56.29|57.59|56.29|57.57|56.27|2
1722199540000|2024-07-28 20:45:40|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199590000|2024-07-28 20:46:30|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199600000|2024-07-28 20:46:40|57.6|56.3|57.6|56.3|57.6|56.3|57.6|56.3|1
1722199650000|2024-07-28 20:47:30|57.56|56.26|57.6|56.3|57.6|56.3|57.56|56.26|4
1722199670000|2024-07-28 20:47:50|57.59|56.29|57.59|56.29|57.59|56.29|57.59|56.29|1
1722199710000|2024-07-28 20:48:30|57.58|56.28|57.58|56.28|57.58|56.28|57.58|56.28|1
1722199730000|2024-07-28 20:48:50|57.57|56.27|57.57|56.27|57.57|56.27|57.57|56.27|1
1722199770000|2024-07-28 20:49:30|57.58|56.28|57.58|56.28|57.58|56.28|57.57|56.27|5
1722199780000|2024-07-28 20:49:40|57.57|56.27|57.57|56.27|57.57|56.27|57.57|56.27|1
1722199790000|2024-07-28 20:49:50|57.58|56.28|57.57|56.27|57.58|56.28|57.56|56.26|3
1722199800000|2024-07-28 20:50:00|57.56|56.26|57.51|56.21|57.56|56.26|57.51|56.21|7
1722199830000|2024-07-28 20:50:30|57.5|56.2|57.5|56.2|57.5|56.2|57.48|56.18|3
1722199840000|2024-07-28 20:50:40|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1722199850000|2024-07-28 20:50:50|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1722199860000|2024-07-28 20:51:00|57.49|56.19|57.5|56.2|57.5|56.2|57.49|56.19|4
1722199880000|2024-07-28 20:51:20|57.49|56.19|57.5|56.2|57.5|56.2|57.49|56.19|4
1722199890000|2024-07-28 20:51:30|57.49|56.19|57.49|56.19|57.5|56.2|57.49|56.19|5
1722199900000|2024-07-28 20:51:40|57.5|56.2|57.48|56.18|57.5|56.2|57.48|56.18|7
1722199910000|2024-07-28 20:51:50|57.49|56.19|57.49|56.19|57.49|56.19|57.48|56.18|3
1722199920000|2024-07-28 20:52:00|57.48|56.18|57.49|56.19|57.49|56.19|57.48|56.18|2
1722199950000|2024-07-28 20:52:30|57.48|56.18|57.49|56.19|57.49|56.19|57.48|56.18|2
1722199980000|2024-07-28 20:53:00|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722199990000|2024-07-28 20:53:10|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1722200010000|2024-07-28 20:53:30|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1722200020000|2024-07-28 20:53:40|57.51|56.21|57.51|56.21|57.51|56.21|57.51|56.21|1
1722200030000|2024-07-28 20:53:50|57.52|56.22|57.51|56.21|57.52|56.22|57.51|56.21|2
1722200040000|2024-07-28 20:54:00|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1722200080000|2024-07-28 20:54:40|57.51|56.21|57.51|56.21|57.51|56.21|57.51|56.21|1
1722200090000|2024-07-28 20:54:50|57.52|56.22|57.52|56.22|57.52|56.22|57.52|56.22|1
1722200100000|2024-07-28 20:55:00|57.51|56.21|57.51|56.21|57.51|56.21|57.5|56.2|5
1722200110000|2024-07-28 20:55:10|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1722200120000|2024-07-28 20:55:20|57.49|56.19|57.5|56.2|57.5|56.2|57.49|56.19|2
1722200130000|2024-07-28 20:55:30|57.49|56.19|57.49|56.19|57.49|56.19|57.47|56.17|9
1722200160000|2024-07-28 20:56:00|57.5|56.2|57.5|56.2|57.5|56.2|57.49|56.19|3
1722200180000|2024-07-28 20:56:20|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1722200200000|2024-07-28 20:56:40|57.5|56.2|57.46|56.16|57.5|56.2|57.46|56.16|3
1722200210000|2024-07-28 20:56:50|57.45|56.15|57.46|56.16|57.46|56.16|57.45|56.15|6
1722200220000|2024-07-28 20:57:00|57.45|56.15|57.49|56.19|57.49|56.19|57.45|56.15|7
1722200280000|2024-07-28 20:58:00|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200290000|2024-07-28 20:58:10|57.49|56.19|57.48|56.18|57.49|56.19|57.48|56.18|2
1722200300000|2024-07-28 20:58:20|57.49|56.19|57.49|56.19|57.49|56.19|57.49|56.19|1
1722200310000|2024-07-28 20:58:30|57.5|56.2|57.5|56.2|57.5|56.2|57.5|56.2|1
1722200320000|2024-07-28 20:58:40|57.51|56.21|57.51|56.21|57.51|56.21|57.51|56.21|1
1722200330000|2024-07-28 20:58:50|57.5|56.2|57.48|56.18|57.5|56.2|57.48|56.18|5
1722200380000|2024-07-28 20:59:40|57.44|56.14|57.44|56.14|57.44|56.14|57.44|56.14|1
1722200390000|2024-07-28 20:59:50|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200400000|2024-07-28 21:00:00|57.47|56.17|57.47|56.17|57.47|56.17|57.47|56.17|1
1722200410000|2024-07-28 21:00:10|57.46|56.16|57.46|56.16|57.47|56.17|57.46|56.16|9
1722200420000|2024-07-28 21:00:20|57.45|56.15|57.46|56.16|57.46|56.16|57.45|56.15|2
1722200430000|2024-07-28 21:00:30|57.45|56.15|57.46|56.16|57.46|56.16|57.45|56.15|2
1722200450000|2024-07-28 21:00:50|57.47|56.17|57.46|56.16|57.47|56.17|57.46|56.16|4
1722200460000|2024-07-28 21:01:00|57.47|56.17|57.47|56.17|57.47|56.17|57.46|56.16|3
1722200500000|2024-07-28 21:01:40|57.46|56.16|57.46|56.16|57.46|56.16|57.46|56.16|1
1722200510000|2024-07-28 21:01:50|57.47|56.17|57.47|56.17|57.47|56.17|57.47|56.17|1
1722200520000|2024-07-28 21:02:00|57.48|56.18|57.49|56.19|57.49|56.19|57.48|56.18|2
1722200550000|2024-07-28 21:02:30|57.48|56.18|57.48|56.18|57.49|56.19|57.48|56.18|3
1722200560000|2024-07-28 21:02:40|57.49|56.19|57.49|56.19|57.49|56.19|57.48|56.18|3
1722200570000|2024-07-28 21:02:50|57.47|56.17|57.49|56.19|57.49|56.19|57.47|56.17|2
1722200590000|2024-07-28 21:03:10|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200600000|2024-07-28 21:03:20|57.49|56.19|57.49|56.19|57.49|56.19|57.48|56.18|3
1722200620000|2024-07-28 21:03:40|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200640000|2024-07-28 21:04:00|57.47|56.17|57.46|56.16|57.48|56.18|57.46|56.16|4
1722200650000|2024-07-28 21:04:10|57.47|56.17|57.47|56.17|57.48|56.18|57.47|56.17|5
1722200660000|2024-07-28 21:04:20|57.48|56.18|57.47|56.17|57.48|56.18|57.47|56.17|4
1722200670000|2024-07-28 21:04:30|57.46|56.16|57.46|56.16|57.46|56.16|57.46|56.16|1
1722200680000|2024-07-28 21:04:40|57.47|56.17|57.47|56.17|57.47|56.17|57.47|56.17|1
1722200700000|2024-07-28 21:05:00|57.48|56.18|57.47|56.17|57.48|56.18|57.47|56.17|2
1722200710000|2024-07-28 21:05:10|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200750000|2024-07-28 21:05:50|57.46|56.16|57.47|56.17|57.47|56.17|57.46|56.16|4
1722200760000|2024-07-28 21:06:00|57.49|56.19|57.47|56.17|57.49|56.19|57.47|56.17|3
1722200780000|2024-07-28 21:06:20|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200800000|2024-07-28 21:06:40|57.47|56.17|57.49|56.19|57.49|56.19|57.47|56.17|3
1722200810000|2024-07-28 21:06:50|57.48|56.18|57.48|56.18|57.49|56.19|57.48|56.18|3
1722200820000|2024-07-28 21:07:00|57.47|56.17|57.47|56.17|57.48|56.18|57.46|56.16|7
1722200840000|2024-07-28 21:07:20|57.46|56.16|57.47|56.17|57.47|56.17|57.46|56.16|2
1722200890000|2024-07-28 21:08:10|57.46|56.16|57.49|56.19|57.49|56.19|57.46|56.16|5
1722200900000|2024-07-28 21:08:20|57.48|56.18|57.47|56.17|57.49|56.19|57.47|56.17|10
1722200910000|2024-07-28 21:08:30|57.48|56.18|57.49|56.19|57.49|56.19|57.47|56.17|4
1722200930000|2024-07-28 21:08:50|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200940000|2024-07-28 21:09:00|57.45|56.15|57.47|56.17|57.48|56.18|57.45|56.15|3
1722200950000|2024-07-28 21:09:10|57.48|56.18|57.48|56.18|57.48|56.18|57.48|56.18|1
1722200960000|2024-07-28 21:09:20|57.47|56.17|57.47|56.17|57.47|56.17|57.47|56.17|1
1722200990000|2024-07-28 21:09:50|57.45|56.15|57.46|56.16|57.46|56.16|57.45|56.15|4
1722201000000|2024-07-28 21:10:00|57.45|56.15|57.42|56.12|57.45|56.15|57.41|56.11|6
1722201010000|2024-07-28 21:10:10|57.41|56.11|57.38|56.08|57.41|56.11|57.36|56.06|12
1722201020000|2024-07-28 21:10:20|57.37|56.07|57.38|56.08|57.38|56.08|57.37|56.07|2
1722201030000|2024-07-28 21:10:30|57.37|56.07|57.39|56.09|57.39|56.09|57.37|56.07|3
1722201040000|2024-07-28 21:10:40|57.38|56.08|57.38|56.08|57.39|56.09|57.38|56.08|3
1722201050000|2024-07-28 21:10:50|57.37|56.07|57.36|56.06|57.38|56.08|57.35|56.05|8
1722201060000|2024-07-28 21:11:00|57.37|56.07|57.36|56.06|57.38|56.08|57.36|56.06|8
1722201070000|2024-07-28 21:11:10|57.37|56.07|57.38|56.08|57.38|56.08|57.37|56.07|4
1722201080000|2024-07-28 21:11:20|57.37|56.07|57.37|56.07|57.37|56.07|57.36|56.06|3
1722201090000|2024-07-28 21:11:30|57.35|56.05|57.32|56.02|57.35|56.05|57.32|56.02|4
1722201100000|2024-07-28 21:11:40|57.3|56|57.3|56|57.3|56|57.3|56|1
1722201110000|2024-07-28 21:11:50|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1722201120000|2024-07-28 21:12:00|57.3|56|57.3|56|57.31|56.01|57.3|56|3
1722201140000|2024-07-28 21:12:20|57.29|55.99|57.3|56|57.31|56.01|57.29|55.99|3
1722201150000|2024-07-28 21:12:30|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1722201200000|2024-07-28 21:13:20|57.3|56|57.3|56|57.3|56|57.27|55.97|3
1722201230000|2024-07-28 21:13:50|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1722201240000|2024-07-28 21:14:00|57.3|56|57.3|56|57.3|56|57.3|56|1
1722201250000|2024-07-28 21:14:10|57.29|55.99|57.28|55.98|57.29|55.99|57.28|55.98|4
1722201260000|2024-07-28 21:14:20|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1722201270000|2024-07-28 21:14:30|57.28|55.98|57.28|55.98|57.28|55.98|57.28|55.98|1
1722201280000|2024-07-28 21:14:40|57.27|55.97|57.27|55.97|57.27|55.97|57.26|55.96|3
1722201290000|2024-07-28 21:14:50|57.25|55.95|57.22|55.92|57.25|55.95|57.22|55.92|4
1722201300000|2024-07-28 21:15:00|57.21|55.91|57.21|55.91|57.22|55.92|57.21|55.91|7
1722201310000|2024-07-28 21:15:10|57.22|55.92|57.28|55.98|57.28|55.98|57.22|55.92|5
1722201320000|2024-07-28 21:15:20|57.29|55.99|57.29|55.99|57.29|55.99|57.29|55.99|1
1722201340000|2024-07-28 21:15:40|57.3|56|57.31|56.01|57.32|56.02|57.3|56|4
1722201350000|2024-07-28 21:15:50|57.32|56.02|57.32|56.02|57.32|56.02|57.31|56.01|7
1722201360000|2024-07-28 21:16:00|57.33|56.03|57.33|56.03|57.33|56.03|57.33|56.03|1
1722201370000|2024-07-28 21:16:10|57.32|56.02|57.31|56.01|57.32|56.02|57.31|56.01|2
1722201380000|2024-07-28 21:16:20|57.3|56|57.3|56|57.31|56.01|57.3|56|3
1722201390000|2024-07-28 21:16:30|57.26|55.96|57.29|55.99|57.3|56|57.26|55.96|5
1722201400000|2024-07-28 21:16:40|57.28|55.98|57.29|55.99|57.29|55.99|57.28|55.98|4
1722201410000|2024-07-28 21:16:50|57.28|55.98|57.24|55.94|57.28|55.98|57.24|55.94|4
1722201420000|2024-07-28 21:17:00|57.23|55.93|57.23|55.93|57.24|55.94|57.22|55.92|4
1722201430000|2024-07-28 21:17:10|57.24|55.94|57.29|55.99|57.29|55.99|57.24|55.94|4
1722201440000|2024-07-28 21:17:20|57.28|55.98|57.28|55.98|57.28|55.98|57.28|55.98|1
1722201450000|2024-07-28 21:17:30|57.29|55.99|57.3|56|57.3|56|57.28|55.98|4
1722201470000|2024-07-28 21:17:50|57.29|55.99|57.29|55.99|57.29|55.99|57.28|55.98|3
1722201480000|2024-07-28 21:18:00|57.28|55.98|57.29|55.99|57.29|55.99|57.28|55.98|2
1722201490000|2024-07-28 21:18:10|57.28|55.98|57.29|55.99|57.29|55.99|57.27|55.97|5
1722201520000|2024-07-28 21:18:40|57.28|55.98|57.29|55.99|57.29|55.99|57.28|55.98|2
1722201530000|2024-07-28 21:18:50|57.28|55.98|57.22|55.92|57.28|55.98|57.22|55.92|6
1722201540000|2024-07-28 21:19:00|57.23|55.93|57.2|55.9|57.23|55.93|57.18|55.88|7
1722201550000|2024-07-28 21:19:10|57.19|55.89|57.16|55.86|57.19|55.89|57.13|55.83|14
1722201560000|2024-07-28 21:19:20|57.18|55.88|57.18|55.88|57.19|55.89|57.17|55.87|11
1722201570000|2024-07-28 21:19:30|57.17|55.87|57.14|55.84|57.18|55.88|57.13|55.83|6
1722201580000|2024-07-28 21:19:40|57.18|55.88|57.17|55.87|57.19|55.89|57.17|55.87|8
1722201590000|2024-07-28 21:19:50|57.18|55.88|57.18|55.88|57.18|55.88|57.18|55.88|1
1722201600000|2024-07-28 21:20:00|57.17|55.87|57.17|55.87|57.18|55.88|57.17|55.87|3
1722201620000|2024-07-28 21:20:20|57.18|55.88|57.18|55.88|57.18|55.88|57.18|55.88|1
1722201670000|2024-07-28 21:21:10|57.19|55.89|57.19|55.89|57.19|55.89|57.19|55.89|1
1722201680000|2024-07-28 21:21:20|57.18|55.88|57.19|55.89|57.19|55.89|57.18|55.88|4
1722201750000|2024-07-28 21:22:30|57.18|55.88|57.19|55.89|57.19|55.89|57.18|55.88|4
1722201760000|2024-07-28 21:22:40|57.15|55.85|57.19|55.89|57.19|55.89|57.15|55.85|2
1722201770000|2024-07-28 21:22:50|57.18|55.88|57.18|55.88|57.18|55.88|57.18|55.88|1
1722201790000|2024-07-28 21:23:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722201810000|2024-07-28 21:23:30|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|6
1722201820000|2024-07-28 21:23:40|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|9
1722201830000|2024-07-28 21:23:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722201840000|2024-07-28 21:24:00|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1722201850000|2024-07-28 21:24:10|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1722201900000|2024-07-28 21:25:00|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722201910000|2024-07-28 21:25:10|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1722201940000|2024-07-28 21:25:40|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722201950000|2024-07-28 21:25:50|56.67|56.37|56.66|56.36|56.67|56.37|56.65|56.35|3
1722202000000|2024-07-28 21:26:40|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1722202030000|2024-07-28 21:27:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722202040000|2024-07-28 21:27:20|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|2
1722202050000|2024-07-28 21:27:30|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|7
1722202070000|2024-07-28 21:27:50|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|13
1722202080000|2024-07-28 21:28:00|56.69|56.39|56.75|56.45|56.75|56.45|56.69|56.39|6
1722202090000|2024-07-28 21:28:10|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722202110000|2024-07-28 21:28:30|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722202140000|2024-07-28 21:29:00|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722202150000|2024-07-28 21:29:10|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722202160000|2024-07-28 21:29:20|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|2
1722202170000|2024-07-28 21:29:30|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722202180000|2024-07-28 21:29:40|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|5
1722202190000|2024-07-28 21:29:50|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|3
1722202200000|2024-07-28 21:30:00|56.81|56.51|56.81|56.51|56.82|56.52|56.81|56.51|5
1722202210000|2024-07-28 21:30:10|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|8
1722202220000|2024-07-28 21:30:20|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1722202230000|2024-07-28 21:30:30|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|8
1722202240000|2024-07-28 21:30:40|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|6
1722202250000|2024-07-28 21:30:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722202260000|2024-07-28 21:31:00|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722202310000|2024-07-28 21:31:50|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722202320000|2024-07-28 21:32:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1722202340000|2024-07-28 21:32:20|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1722202350000|2024-07-28 21:32:30|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722202430000|2024-07-28 21:33:50|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722202500000|2024-07-28 21:35:00|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1722202570000|2024-07-28 21:36:10|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722202660000|2024-07-28 21:37:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722202670000|2024-07-28 21:37:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722202680000|2024-07-28 21:38:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|5
1722202690000|2024-07-28 21:38:10|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|7
1722202700000|2024-07-28 21:38:20|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|3
1722202710000|2024-07-28 21:38:30|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722202720000|2024-07-28 21:38:40|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722202730000|2024-07-28 21:38:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|2
1722202750000|2024-07-28 21:39:10|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|5
1722202760000|2024-07-28 21:39:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722202770000|2024-07-28 21:39:30|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1722202780000|2024-07-28 21:39:40|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1722202800000|2024-07-28 21:40:00|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1722202810000|2024-07-28 21:40:10|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722202820000|2024-07-28 21:40:20|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722202840000|2024-07-28 21:40:40|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722202890000|2024-07-28 21:41:30|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722202900000|2024-07-28 21:41:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722202970000|2024-07-28 21:42:50|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722202990000|2024-07-28 21:43:10|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722203000000|2024-07-28 21:43:20|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722203030000|2024-07-28 21:43:50|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1722203040000|2024-07-28 21:44:00|56.87|56.57|56.88|56.58|56.88|56.58|56.85|56.55|6
1722203050000|2024-07-28 21:44:10|56.87|56.57|56.83|56.53|56.87|56.57|56.83|56.53|8
1722203060000|2024-07-28 21:44:20|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1722203070000|2024-07-28 21:44:30|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|10
1722203080000|2024-07-28 21:44:40|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|5
1722203090000|2024-07-28 21:44:50|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722203110000|2024-07-28 21:45:10|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722203120000|2024-07-28 21:45:20|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|6
1722203140000|2024-07-28 21:45:40|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|5
1722203150000|2024-07-28 21:45:50|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722203160000|2024-07-28 21:46:00|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722203180000|2024-07-28 21:46:20|56.8|56.5|56.83|56.53|56.84|56.54|56.8|56.5|5
1722203190000|2024-07-28 21:46:30|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|7
1722203200000|2024-07-28 21:46:40|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722203230000|2024-07-28 21:47:10|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|4
1722203240000|2024-07-28 21:47:20|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1722203280000|2024-07-28 21:48:00|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722203320000|2024-07-28 21:48:40|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1722203330000|2024-07-28 21:48:50|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|4
1722203340000|2024-07-28 21:49:00|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|10
1722203350000|2024-07-28 21:49:10|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|9
1722203360000|2024-07-28 21:49:20|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|3
1722203370000|2024-07-28 21:49:30|56.8|56.5|56.83|56.53|56.84|56.54|56.8|56.5|6
1722203380000|2024-07-28 21:49:40|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|4
1722203390000|2024-07-28 21:49:50|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722203420000|2024-07-28 21:50:20|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|8
1722203430000|2024-07-28 21:50:30|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|3
1722203440000|2024-07-28 21:50:40|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1722203450000|2024-07-28 21:50:50|56.83|56.53|56.84|56.54|56.85|56.55|56.83|56.53|5
1722203460000|2024-07-28 21:51:00|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1722203470000|2024-07-28 21:51:10|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|6
1722203490000|2024-07-28 21:51:30|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|3
1722203510000|2024-07-28 21:51:50|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1722203520000|2024-07-28 21:52:00|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|7
1722203650000|2024-07-28 21:54:10|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1722203660000|2024-07-28 21:54:20|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722203810000|2024-07-28 21:56:50|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722203830000|2024-07-28 21:57:10|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722203860000|2024-07-28 21:57:40|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722203880000|2024-07-28 21:58:00|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|5
1722203890000|2024-07-28 21:58:10|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|11
1722203900000|2024-07-28 21:58:20|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722203910000|2024-07-28 21:58:30|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|3
1722203920000|2024-07-28 21:58:40|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1722203930000|2024-07-28 21:58:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722203940000|2024-07-28 21:59:00|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|3
1722203950000|2024-07-28 21:59:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722203980000|2024-07-28 21:59:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722204000000|2024-07-28 22:00:00|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|10
1722204010000|2024-07-28 22:00:10|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|12
1722204020000|2024-07-28 22:00:20|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|12
1722204030000|2024-07-28 22:00:30|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1722204040000|2024-07-28 22:00:40|56.78|56.48|56.76|56.46|56.78|56.48|56.76|56.46|9
1722204050000|2024-07-28 22:00:50|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722204060000|2024-07-28 22:01:00|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|4
1722204090000|2024-07-28 22:01:30|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722204100000|2024-07-28 22:01:40|56.75|56.45|56.78|56.48|56.78|56.48|56.75|56.45|14
1722204110000|2024-07-28 22:01:50|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|7
1722204120000|2024-07-28 22:02:00|56.78|56.48|56.8|56.5|56.84|56.54|56.77|56.47|14
1722204130000|2024-07-28 22:02:10|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722204140000|2024-07-28 22:02:20|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722204150000|2024-07-28 22:02:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722204160000|2024-07-28 22:02:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722204170000|2024-07-28 22:02:50|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|4
1722204180000|2024-07-28 22:03:00|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722204190000|2024-07-28 22:03:10|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1722204210000|2024-07-28 22:03:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|6
1722204230000|2024-07-28 22:03:50|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|7
1722204240000|2024-07-28 22:04:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722204250000|2024-07-28 22:04:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722204270000|2024-07-28 22:04:30|56.78|56.48|56.76|56.46|56.78|56.48|56.76|56.46|5
1722204280000|2024-07-28 22:04:40|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1722204290000|2024-07-28 22:04:50|56.75|56.45|56.73|56.43|56.75|56.45|56.73|56.43|3
1722204300000|2024-07-28 22:05:00|56.7|56.4|56.74|56.44|56.75|56.45|56.69|56.39|11
1722204310000|2024-07-28 22:05:10|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|3
1722204320000|2024-07-28 22:05:20|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1722204330000|2024-07-28 22:05:30|56.74|56.44|56.71|56.41|56.75|56.45|56.71|56.41|6
1722204340000|2024-07-28 22:05:40|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|3
1722204350000|2024-07-28 22:05:50|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|3
1722204360000|2024-07-28 22:06:00|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|5
1722204370000|2024-07-28 22:06:10|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1722204390000|2024-07-28 22:06:30|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1722204400000|2024-07-28 22:06:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1722204410000|2024-07-28 22:06:50|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722204420000|2024-07-28 22:07:00|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1722204430000|2024-07-28 22:07:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722204440000|2024-07-28 22:07:20|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|7
1722204450000|2024-07-28 22:07:30|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722204460000|2024-07-28 22:07:40|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|3
1722204480000|2024-07-28 22:08:00|56.66|56.36|56.67|56.37|56.68|56.38|56.65|56.35|6
1722204490000|2024-07-28 22:08:10|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722204500000|2024-07-28 22:08:20|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|3
1722204510000|2024-07-28 22:08:30|56.66|56.36|56.63|56.33|56.66|56.36|56.63|56.33|6
1722204520000|2024-07-28 22:08:40|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1722204530000|2024-07-28 22:08:50|56.6|56.3|56.58|56.28|56.6|56.3|56.58|56.28|5
1722204540000|2024-07-28 22:09:00|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1722204550000|2024-07-28 22:09:10|56.55|56.25|56.55|56.25|56.56|56.26|56.54|56.24|5
1722204560000|2024-07-28 22:09:20|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|15
1722204570000|2024-07-28 22:09:30|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|5
1722204580000|2024-07-28 22:09:40|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|2
1722204590000|2024-07-28 22:09:50|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1722204600000|2024-07-28 22:10:00|56.58|56.28|56.61|56.31|56.61|56.31|56.58|56.28|4
1722204610000|2024-07-28 22:10:10|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|5
1722204620000|2024-07-28 22:10:20|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|5
1722204640000|2024-07-28 22:10:40|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|14
1722204650000|2024-07-28 22:10:50|56.55|56.25|56.6|56.3|56.6|56.3|56.55|56.25|3
1722204660000|2024-07-28 22:11:00|56.59|56.29|56.61|56.31|56.61|56.31|56.59|56.29|3
1722204670000|2024-07-28 22:11:10|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722204680000|2024-07-28 22:11:20|56.59|56.29|56.61|56.31|56.61|56.31|56.59|56.29|3
1722204690000|2024-07-28 22:11:30|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|8
1722204700000|2024-07-28 22:11:40|56.63|56.33|56.66|56.36|56.67|56.37|56.62|56.32|10
1722204710000|2024-07-28 22:11:50|56.65|56.35|56.66|56.36|56.67|56.37|56.65|56.35|4
1722204720000|2024-07-28 22:12:00|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|2
1722204730000|2024-07-28 22:12:10|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1722204740000|2024-07-28 22:12:20|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722204750000|2024-07-28 22:12:30|56.65|56.35|56.67|56.37|56.67|56.37|56.65|56.35|5
1722204760000|2024-07-28 22:12:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|8
1722204780000|2024-07-28 22:13:00|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|2
1722204790000|2024-07-28 22:13:10|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|4
1722204800000|2024-07-28 22:13:20|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722204810000|2024-07-28 22:13:30|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722204820000|2024-07-28 22:13:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722204830000|2024-07-28 22:13:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1722204840000|2024-07-28 22:14:00|56.67|56.37|56.64|56.34|56.67|56.37|56.64|56.34|6
1722204850000|2024-07-28 22:14:10|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1722204860000|2024-07-28 22:14:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1722204880000|2024-07-28 22:14:40|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1722204890000|2024-07-28 22:14:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1722204900000|2024-07-28 22:15:00|56.67|56.37|56.67|56.37|56.68|56.38|56.66|56.36|5
1722204920000|2024-07-28 22:15:20|56.68|56.38|56.7|56.4|56.7|56.4|56.67|56.37|5
1722204930000|2024-07-28 22:15:30|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722204940000|2024-07-28 22:15:40|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|3
1722204960000|2024-07-28 22:16:00|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|3
1722204980000|2024-07-28 22:16:20|56.66|56.36|56.64|56.34|56.66|56.36|56.64|56.34|3
1722204990000|2024-07-28 22:16:30|56.65|56.35|56.62|56.32|56.65|56.35|56.62|56.32|4
1722205000000|2024-07-28 22:16:40|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|3
1722205010000|2024-07-28 22:16:50|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1722205020000|2024-07-28 22:17:00|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|9
1722205030000|2024-07-28 22:17:10|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1722205050000|2024-07-28 22:17:30|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|6
1722205060000|2024-07-28 22:17:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1722205070000|2024-07-28 22:17:50|56.66|56.36|56.61|56.31|56.66|56.36|56.61|56.31|7
1722205080000|2024-07-28 22:18:00|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|6
1722205090000|2024-07-28 22:18:10|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|9
1722205100000|2024-07-28 22:18:20|56.59|56.29|56.61|56.31|56.62|56.32|56.59|56.29|13
1722205110000|2024-07-28 22:18:30|56.62|56.32|56.6|56.3|56.62|56.32|56.6|56.3|7
1722205120000|2024-07-28 22:18:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1722205130000|2024-07-28 22:18:50|56.61|56.31|56.61|56.31|56.63|56.33|56.61|56.31|8
1722205140000|2024-07-28 22:19:00|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|6
1722205150000|2024-07-28 22:19:10|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1722205160000|2024-07-28 22:19:20|56.6|56.3|56.58|56.28|56.6|56.3|56.58|56.28|3
1722205170000|2024-07-28 22:19:30|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|2
1722205180000|2024-07-28 22:19:40|56.54|56.24|56.48|56.18|56.54|56.24|56.48|56.18|5
1722205190000|2024-07-28 22:19:50|56.47|56.17|56.49|56.19|56.49|56.19|56.46|56.16|7
1722205200000|2024-07-28 22:20:00|56.52|56.22|56.49|56.19|56.54|56.24|56.48|56.18|13
1722205210000|2024-07-28 22:20:10|56.48|56.18|56.46|56.16|56.48|56.18|56.44|56.14|8
1722205230000|2024-07-28 22:20:30|56.47|56.17|56.46|56.16|56.49|56.19|56.46|56.16|8
1722205240000|2024-07-28 22:20:40|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1722205250000|2024-07-28 22:20:50|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1722205260000|2024-07-28 22:21:00|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|2
1722205270000|2024-07-28 22:21:10|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|7
1722205280000|2024-07-28 22:21:20|56.5|56.2|56.52|56.22|56.52|56.22|56.5|56.2|10
1722205290000|2024-07-28 22:21:30|56.51|56.21|56.54|56.24|56.56|56.26|56.51|56.21|8
1722205300000|2024-07-28 22:21:40|56.55|56.25|56.56|56.26|56.56|56.26|56.54|56.24|12
1722205310000|2024-07-28 22:21:50|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|12
1722205320000|2024-07-28 22:22:00|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1722205330000|2024-07-28 22:22:10|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|3
1722205340000|2024-07-28 22:22:20|56.57|56.27|56.54|56.24|56.57|56.27|56.54|56.24|9
1722205350000|2024-07-28 22:22:30|56.55|56.25|56.55|56.25|56.55|56.25|56.54|56.24|3
1722205360000|2024-07-28 22:22:40|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|12
1722205370000|2024-07-28 22:22:50|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1722205380000|2024-07-28 22:23:00|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|6
1722205390000|2024-07-28 22:23:10|56.55|56.25|56.56|56.26|56.57|56.27|56.55|56.25|6
1722205400000|2024-07-28 22:23:20|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|8
1722205410000|2024-07-28 22:23:30|56.57|56.27|56.61|56.31|56.61|56.31|56.56|56.26|10
1722205420000|2024-07-28 22:23:40|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|16
1722205430000|2024-07-28 22:23:50|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|4
1722205440000|2024-07-28 22:24:00|56.6|56.3|56.62|56.32|56.63|56.33|56.6|56.3|9
1722205450000|2024-07-28 22:24:10|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|4
1722205460000|2024-07-28 22:24:20|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|7
1722205470000|2024-07-28 22:24:30|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1722205480000|2024-07-28 22:24:40|56.62|56.32|56.66|56.36|56.66|56.36|56.62|56.32|6
1722205500000|2024-07-28 22:25:00|56.67|56.37|56.66|56.36|56.67|56.37|56.65|56.35|6
1722205510000|2024-07-28 22:25:10|56.65|56.35|56.66|56.36|56.67|56.37|56.65|56.35|4
1722205520000|2024-07-28 22:25:20|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1722205530000|2024-07-28 22:25:30|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1722205540000|2024-07-28 22:25:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|8
1722205550000|2024-07-28 22:25:50|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|9
1722205560000|2024-07-28 22:26:00|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722205570000|2024-07-28 22:26:10|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|6
1722205580000|2024-07-28 22:26:20|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|5
1722205590000|2024-07-28 22:26:30|56.71|56.41|56.71|56.41|56.72|56.42|56.7|56.4|13
1722205600000|2024-07-28 22:26:40|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|11
1722205610000|2024-07-28 22:26:50|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722205620000|2024-07-28 22:27:00|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|16
1722205630000|2024-07-28 22:27:10|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|7
1722205640000|2024-07-28 22:27:20|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722205650000|2024-07-28 22:27:30|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722205660000|2024-07-28 22:27:40|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|3
1722205670000|2024-07-28 22:27:50|56.73|56.43|56.77|56.47|56.77|56.47|56.72|56.42|10
1722205680000|2024-07-28 22:28:00|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722205690000|2024-07-28 22:28:10|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722205700000|2024-07-28 22:28:20|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722205710000|2024-07-28 22:28:30|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|6
1722205720000|2024-07-28 22:28:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722205730000|2024-07-28 22:28:50|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722205740000|2024-07-28 22:29:00|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722205750000|2024-07-28 22:29:10|56.83|56.53|56.86|56.56|56.86|56.56|56.82|56.52|5
1722205760000|2024-07-28 22:29:20|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|9
1722205770000|2024-07-28 22:29:30|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1722205780000|2024-07-28 22:29:40|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1722205790000|2024-07-28 22:29:50|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|6
1722205800000|2024-07-28 22:30:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1722205810000|2024-07-28 22:30:10|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1722205820000|2024-07-28 22:30:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|8
1722205830000|2024-07-28 22:30:30|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|9
1722205840000|2024-07-28 22:30:40|56.87|56.57|56.82|56.52|56.88|56.58|56.82|56.52|5
1722205850000|2024-07-28 22:30:50|56.81|56.51|56.83|56.53|56.83|56.53|56.81|56.51|8
1722205860000|2024-07-28 22:31:00|56.82|56.52|56.79|56.49|56.82|56.52|56.79|56.49|10
1722205870000|2024-07-28 22:31:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1722205880000|2024-07-28 22:31:20|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|3
1722205890000|2024-07-28 22:31:30|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722205900000|2024-07-28 22:31:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722205910000|2024-07-28 22:31:50|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1722205920000|2024-07-28 22:32:00|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|4
1722205930000|2024-07-28 22:32:10|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|3
1722205940000|2024-07-28 22:32:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1722205960000|2024-07-28 22:32:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722205970000|2024-07-28 22:32:50|56.76|56.46|56.75|56.45|56.76|56.46|56.71|56.41|8
1722205980000|2024-07-28 22:33:00|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722206000000|2024-07-28 22:33:20|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722206010000|2024-07-28 22:33:30|56.74|56.44|56.72|56.42|56.74|56.44|56.7|56.4|9
1722206020000|2024-07-28 22:33:40|56.71|56.41|56.68|56.38|56.72|56.42|56.68|56.38|6
1722206030000|2024-07-28 22:33:50|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|6
1722206040000|2024-07-28 22:34:00|56.67|56.37|56.66|56.36|56.68|56.38|56.66|56.36|6
1722206050000|2024-07-28 22:34:10|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1722206060000|2024-07-28 22:34:20|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1722206070000|2024-07-28 22:34:30|56.63|56.33|56.65|56.35|56.65|56.35|56.61|56.31|13
1722206080000|2024-07-28 22:34:40|56.64|56.34|56.62|56.32|56.66|56.36|56.61|56.31|10
1722206090000|2024-07-28 22:34:50|56.61|56.31|56.6|56.3|56.61|56.31|56.59|56.29|7
1722206100000|2024-07-28 22:35:00|56.61|56.31|56.56|56.26|56.62|56.32|56.56|56.26|12
1722206110000|2024-07-28 22:35:10|56.55|56.25|56.55|56.25|56.57|56.27|56.54|56.24|12
1722206120000|2024-07-28 22:35:20|56.57|56.27|56.55|56.25|56.57|56.27|56.54|56.24|9
1722206130000|2024-07-28 22:35:30|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1722206140000|2024-07-28 22:35:40|56.55|56.25|56.58|56.28|56.58|56.28|56.54|56.24|11
1722206150000|2024-07-28 22:35:50|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|5
1722206160000|2024-07-28 22:36:00|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1722206170000|2024-07-28 22:36:10|56.6|56.3|56.65|56.35|56.66|56.36|56.6|56.3|8
1722206180000|2024-07-28 22:36:20|56.64|56.34|56.62|56.32|56.66|56.36|56.62|56.32|18
1722206190000|2024-07-28 22:36:30|56.63|56.33|56.64|56.34|56.66|56.36|56.63|56.33|13
1722206200000|2024-07-28 22:36:40|56.62|56.32|56.61|56.31|56.62|56.32|56.59|56.29|16
1722206210000|2024-07-28 22:36:50|56.6|56.3|56.58|56.28|56.61|56.31|56.58|56.28|11
1722206220000|2024-07-28 22:37:00|56.59|56.29|56.57|56.27|56.6|56.3|56.57|56.27|7
1722206230000|2024-07-28 22:37:10|56.56|56.26|56.55|56.25|56.57|56.27|56.55|56.25|8
1722206240000|2024-07-28 22:37:20|56.56|56.26|56.56|56.26|56.57|56.27|56.55|56.25|7
1722206250000|2024-07-28 22:37:30|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|10
1722206260000|2024-07-28 22:37:40|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|5
1722206270000|2024-07-28 22:37:50|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|10
1722206280000|2024-07-28 22:38:00|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|7
1722206300000|2024-07-28 22:38:20|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722206320000|2024-07-28 22:38:40|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|4
1722206350000|2024-07-28 22:39:10|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722206360000|2024-07-28 22:39:20|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722206380000|2024-07-28 22:39:40|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|6
1722206390000|2024-07-28 22:39:50|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1722206400000|2024-07-28 22:40:00|56.63|56.33|56.61|56.31|56.63|56.33|56.61|56.31|9
1722206410000|2024-07-28 22:40:10|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|6
1722206420000|2024-07-28 22:40:20|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|7
1722206460000|2024-07-28 22:41:00|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1722206470000|2024-07-28 22:41:10|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722206520000|2024-07-28 22:42:00|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|2
1722206540000|2024-07-28 22:42:20|56.57|56.27|56.54|56.24|56.57|56.27|56.54|56.24|3
1722206610000|2024-07-28 22:43:30|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1722206630000|2024-07-28 22:43:50|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1722206640000|2024-07-28 22:44:00|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1722206660000|2024-07-28 22:44:20|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1722206670000|2024-07-28 22:44:30|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1722206700000|2024-07-28 22:45:00|56.55|56.25|56.57|56.27|56.57|56.27|56.55|56.25|3
1722206710000|2024-07-28 22:45:10|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1722206730000|2024-07-28 22:45:30|56.56|56.26|56.57|56.27|56.57|56.27|56.55|56.25|8
1722206740000|2024-07-28 22:45:40|56.56|56.26|56.58|56.28|56.58|56.28|56.55|56.25|4
1722206750000|2024-07-28 22:45:50|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1722206760000|2024-07-28 22:46:00|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722206770000|2024-07-28 22:46:10|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1722206780000|2024-07-28 22:46:20|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1722206790000|2024-07-28 22:46:30|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1722206800000|2024-07-28 22:46:40|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722206810000|2024-07-28 22:46:50|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|2
1722206820000|2024-07-28 22:47:00|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|4
1722206830000|2024-07-28 22:47:10|56.55|56.25|56.56|56.26|56.57|56.27|56.55|56.25|16
1722206840000|2024-07-28 22:47:20|56.57|56.27|56.49|56.19|56.57|56.27|56.49|56.19|7
1722206850000|2024-07-28 22:47:30|56.48|56.18|56.46|56.16|56.48|56.18|56.45|56.15|5
1722206860000|2024-07-28 22:47:40|56.45|56.15|56.47|56.17|56.47|56.17|56.45|56.15|7
1722206870000|2024-07-28 22:47:50|56.48|56.18|56.47|56.17|56.48|56.18|56.45|56.15|7
1722206880000|2024-07-28 22:48:00|56.45|56.15|56.46|56.16|56.48|56.18|56.45|56.15|10
1722206890000|2024-07-28 22:48:10|56.45|56.15|56.49|56.19|56.49|56.19|56.45|56.15|7
1722206900000|2024-07-28 22:48:20|56.48|56.18|56.5|56.2|56.5|56.2|56.48|56.18|3
1722206910000|2024-07-28 22:48:30|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|2
1722206920000|2024-07-28 22:48:40|56.51|56.21|56.48|56.18|56.51|56.21|56.48|56.18|4
1722206940000|2024-07-28 22:49:00|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|7
1722206950000|2024-07-28 22:49:10|56.5|56.2|56.49|56.19|56.51|56.21|56.49|56.19|4
1722206960000|2024-07-28 22:49:20|56.5|56.2|56.56|56.26|56.56|56.26|56.5|56.2|7
1722206970000|2024-07-28 22:49:30|56.55|56.25|56.56|56.26|56.56|56.26|56.54|56.24|6
1722206990000|2024-07-28 22:49:50|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722207000000|2024-07-28 22:50:00|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722207010000|2024-07-28 22:50:10|56.53|56.23|56.55|56.25|56.56|56.26|56.53|56.23|5
1722207030000|2024-07-28 22:50:30|56.53|56.23|56.51|56.21|56.53|56.23|56.51|56.21|5
1722207040000|2024-07-28 22:50:40|56.5|56.2|56.51|56.21|56.51|56.21|56.5|56.2|4
1722207050000|2024-07-28 22:50:50|56.5|56.2|56.51|56.21|56.51|56.21|56.5|56.2|4
1722207060000|2024-07-28 22:51:00|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|4
1722207070000|2024-07-28 22:51:10|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|2
1722207080000|2024-07-28 22:51:20|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1722207100000|2024-07-28 22:51:40|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1722207110000|2024-07-28 22:51:50|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|9
1722207120000|2024-07-28 22:52:00|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1722207130000|2024-07-28 22:52:10|56.51|56.21|56.51|56.21|56.52|56.22|56.51|56.21|5
1722207140000|2024-07-28 22:52:20|56.52|56.22|56.52|56.22|56.53|56.23|56.51|56.21|7
1722207160000|2024-07-28 22:52:40|56.53|56.23|56.52|56.22|56.55|56.25|56.52|56.22|5
1722207170000|2024-07-28 22:52:50|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1722207180000|2024-07-28 22:53:00|56.5|56.2|56.5|56.2|56.51|56.21|56.5|56.2|5
1722207190000|2024-07-28 22:53:10|56.51|56.21|56.5|56.2|56.51|56.21|56.47|56.17|4
1722207200000|2024-07-28 22:53:20|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|2
1722207220000|2024-07-28 22:53:40|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|5
1722207230000|2024-07-28 22:53:50|56.5|56.2|56.51|56.21|56.51|56.21|56.5|56.2|4
1722207240000|2024-07-28 22:54:00|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|4
1722207250000|2024-07-28 22:54:10|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1722207260000|2024-07-28 22:54:20|56.5|56.2|56.51|56.21|56.52|56.22|56.5|56.2|6
1722207300000|2024-07-28 22:55:00|56.5|56.2|56.5|56.2|56.52|56.22|56.5|56.2|10
1722207310000|2024-07-28 22:55:10|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|3
1722207320000|2024-07-28 22:55:20|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|4
1722207330000|2024-07-28 22:55:30|56.54|56.24|56.57|56.27|56.57|56.27|56.54|56.24|5
1722207340000|2024-07-28 22:55:40|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|4
1722207350000|2024-07-28 22:55:50|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1722207360000|2024-07-28 22:56:00|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|6
1722207370000|2024-07-28 22:56:10|56.61|56.31|56.57|56.27|56.61|56.31|56.57|56.27|5
1722207380000|2024-07-28 22:56:20|56.58|56.28|56.6|56.3|56.61|56.31|56.56|56.26|8
1722207390000|2024-07-28 22:56:30|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|15
1722207400000|2024-07-28 22:56:40|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1722207410000|2024-07-28 22:56:50|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|4
1722207420000|2024-07-28 22:57:00|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|5
1722207430000|2024-07-28 22:57:10|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|5
1722207450000|2024-07-28 22:57:30|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1722207460000|2024-07-28 22:57:40|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|10
1722207470000|2024-07-28 22:57:50|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1722207480000|2024-07-28 22:58:00|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|13
1722207490000|2024-07-28 22:58:10|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|5
1722207500000|2024-07-28 22:58:20|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1722207510000|2024-07-28 22:58:30|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1722207520000|2024-07-28 22:58:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1722207530000|2024-07-28 22:58:50|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|4
1722207540000|2024-07-28 22:59:00|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|6
1722207560000|2024-07-28 22:59:20|56.64|56.34|56.69|56.39|56.69|56.39|56.64|56.34|5
1722207570000|2024-07-28 22:59:30|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|6
1722207580000|2024-07-28 22:59:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722207590000|2024-07-28 22:59:50|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|7
1722207600000|2024-07-28 23:00:00|56.7|56.4|56.72|56.42|56.73|56.43|56.7|56.4|14
1722207610000|2024-07-28 23:00:10|56.71|56.41|56.68|56.38|56.71|56.41|56.68|56.38|6
1722207630000|2024-07-28 23:00:30|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|6
1722207640000|2024-07-28 23:00:40|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|7
1722207650000|2024-07-28 23:00:50|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|9
1722207660000|2024-07-28 23:01:00|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|4
1722207670000|2024-07-28 23:01:10|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|6
1722207680000|2024-07-28 23:01:20|56.67|56.37|56.67|56.37|56.68|56.38|56.66|56.36|6
1722207690000|2024-07-28 23:01:30|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722207700000|2024-07-28 23:01:40|56.65|56.35|56.62|56.32|56.65|56.35|56.62|56.32|4
1722207710000|2024-07-28 23:01:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|10
1722207720000|2024-07-28 23:02:00|56.63|56.33|56.67|56.37|56.67|56.37|56.61|56.31|10
1722207730000|2024-07-28 23:02:10|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|9
1722207740000|2024-07-28 23:02:20|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|4
1722207750000|2024-07-28 23:02:30|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1722207760000|2024-07-28 23:02:40|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|3
1722207770000|2024-07-28 23:02:50|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|9
1722207780000|2024-07-28 23:03:00|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|4
1722207800000|2024-07-28 23:03:20|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722207810000|2024-07-28 23:03:30|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722207820000|2024-07-28 23:03:40|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|3
1722207840000|2024-07-28 23:04:00|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|7
1722207850000|2024-07-28 23:04:10|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|5
1722207860000|2024-07-28 23:04:20|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722207870000|2024-07-28 23:04:30|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1722207900000|2024-07-28 23:05:00|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722207910000|2024-07-28 23:05:10|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1722207920000|2024-07-28 23:05:20|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1722207930000|2024-07-28 23:05:30|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1722207940000|2024-07-28 23:05:40|56.73|56.43|56.76|56.46|56.77|56.47|56.73|56.43|5
1722207950000|2024-07-28 23:05:50|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722207960000|2024-07-28 23:06:00|56.79|56.49|56.82|56.52|56.82|56.52|56.79|56.49|5
1722207970000|2024-07-28 23:06:10|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|4
1722207980000|2024-07-28 23:06:20|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|4
1722207990000|2024-07-28 23:06:30|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|4
1722208000000|2024-07-28 23:06:40|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722208020000|2024-07-28 23:07:00|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722208030000|2024-07-28 23:07:10|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|9
1722208040000|2024-07-28 23:07:20|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722208050000|2024-07-28 23:07:30|56.82|56.52|56.84|56.54|56.84|56.54|56.81|56.51|10
1722208060000|2024-07-28 23:07:40|56.83|56.53|56.82|56.52|56.84|56.54|56.82|56.52|6
1722208070000|2024-07-28 23:07:50|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|5
1722208100000|2024-07-28 23:08:20|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|8
1722208110000|2024-07-28 23:08:30|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|7
1722208120000|2024-07-28 23:08:40|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1722208130000|2024-07-28 23:08:50|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|3
1722208140000|2024-07-28 23:09:00|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|7
1722208150000|2024-07-28 23:09:10|56.75|56.45|56.72|56.42|56.75|56.45|56.72|56.42|12
1722208160000|2024-07-28 23:09:20|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|4
1722208170000|2024-07-28 23:09:30|56.71|56.41|56.69|56.39|56.72|56.42|56.69|56.39|4
1722208180000|2024-07-28 23:09:40|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|5
1722208190000|2024-07-28 23:09:50|56.69|56.39|56.68|56.38|56.69|56.39|56.67|56.37|6
1722208200000|2024-07-28 23:10:00|56.69|56.39|56.72|56.42|56.72|56.42|56.68|56.38|8
1722208210000|2024-07-28 23:10:10|56.73|56.43|56.72|56.42|56.74|56.44|56.72|56.42|10
1722208220000|2024-07-28 23:10:20|56.73|56.43|56.73|56.43|56.73|56.43|56.71|56.41|11
1722208230000|2024-07-28 23:10:30|56.69|56.39|56.73|56.43|56.73|56.43|56.68|56.38|10
1722208240000|2024-07-28 23:10:40|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|6
1722208250000|2024-07-28 23:10:50|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722208260000|2024-07-28 23:11:00|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|6
1722208270000|2024-07-28 23:11:10|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|3
1722208280000|2024-07-28 23:11:20|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722208290000|2024-07-28 23:11:30|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1722208300000|2024-07-28 23:11:40|56.74|56.44|56.76|56.46|56.77|56.47|56.74|56.44|10
1722208310000|2024-07-28 23:11:50|56.75|56.45|56.75|56.45|56.77|56.47|56.74|56.44|6
1722208320000|2024-07-28 23:12:00|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1722208330000|2024-07-28 23:12:10|56.77|56.47|56.8|56.5|56.81|56.51|56.76|56.46|8
1722208340000|2024-07-28 23:12:20|56.79|56.49|56.78|56.48|56.8|56.5|56.77|56.47|5
1722208350000|2024-07-28 23:12:30|56.77|56.47|56.74|56.44|56.77|56.47|56.74|56.44|5
1722208360000|2024-07-28 23:12:40|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1722208370000|2024-07-28 23:12:50|56.74|56.44|56.74|56.44|56.75|56.45|56.74|56.44|3
1722208380000|2024-07-28 23:13:00|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|10
1722208390000|2024-07-28 23:13:10|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722208410000|2024-07-28 23:13:30|56.72|56.42|56.71|56.41|56.72|56.42|56.67|56.37|6
1722208430000|2024-07-28 23:13:50|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|2
1722208440000|2024-07-28 23:14:00|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|4
1722208450000|2024-07-28 23:14:10|56.68|56.38|56.67|56.37|56.68|56.38|56.66|56.36|8
1722208460000|2024-07-28 23:14:20|56.65|56.35|56.68|56.38|56.68|56.38|56.65|56.35|12
1722208470000|2024-07-28 23:14:30|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|8
1722208480000|2024-07-28 23:14:40|56.67|56.37|56.67|56.37|56.68|56.38|56.66|56.36|7
1722208490000|2024-07-28 23:14:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1722208500000|2024-07-28 23:15:00|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|8
1722208510000|2024-07-28 23:15:10|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|6
1722208520000|2024-07-28 23:15:20|56.66|56.36|56.63|56.33|56.66|56.36|56.63|56.33|3
1722208530000|2024-07-28 23:15:30|56.62|56.32|56.67|56.37|56.67|56.37|56.62|56.32|9
1722208540000|2024-07-28 23:15:40|56.66|56.36|56.62|56.32|56.66|56.36|56.62|56.32|7
1722208550000|2024-07-28 23:15:50|56.63|56.33|56.66|56.36|56.67|56.37|56.63|56.33|7
1722208560000|2024-07-28 23:16:00|56.65|56.35|56.67|56.37|56.68|56.38|56.63|56.33|6
1722208570000|2024-07-28 23:16:10|56.66|56.36|56.68|56.38|56.68|56.38|56.66|56.36|9
1722208600000|2024-07-28 23:16:40|56.64|56.34|56.68|56.38|56.68|56.38|56.64|56.34|2
1722208610000|2024-07-28 23:16:50|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|2
1722208620000|2024-07-28 23:17:00|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|2
1722208630000|2024-07-28 23:17:10|56.67|56.37|56.7|56.4|56.7|56.4|56.67|56.37|4
1722208640000|2024-07-28 23:17:20|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722208660000|2024-07-28 23:17:40|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|5
1722208670000|2024-07-28 23:17:50|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722208680000|2024-07-28 23:18:00|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722208710000|2024-07-28 23:18:30|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|10
1722208720000|2024-07-28 23:18:40|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|13
1722208750000|2024-07-28 23:19:10|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722208760000|2024-07-28 23:19:20|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|4
1722208770000|2024-07-28 23:19:30|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|6
1722208780000|2024-07-28 23:19:40|56.71|56.41|56.71|56.41|56.71|56.41|56.69|56.39|3
1722208800000|2024-07-28 23:20:00|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|5
1722208810000|2024-07-28 23:20:10|56.73|56.43|56.7|56.4|56.73|56.43|56.7|56.4|7
1722208820000|2024-07-28 23:20:20|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|8
1722208830000|2024-07-28 23:20:30|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|10
1722208840000|2024-07-28 23:20:40|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|3
1722208850000|2024-07-28 23:20:50|56.72|56.42|56.72|56.42|56.72|56.42|56.7|56.4|5
1722208860000|2024-07-28 23:21:00|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|8
1722208870000|2024-07-28 23:21:10|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|6
1722208880000|2024-07-28 23:21:20|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|3
1722208890000|2024-07-28 23:21:30|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|3
1722208900000|2024-07-28 23:21:40|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|12
1722208910000|2024-07-28 23:21:50|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|10
1722208930000|2024-07-28 23:22:10|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722208940000|2024-07-28 23:22:20|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722208950000|2024-07-28 23:22:30|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|3
1722208960000|2024-07-28 23:22:40|56.71|56.41|56.71|56.41|56.71|56.41|56.67|56.37|8
1722208970000|2024-07-28 23:22:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1722208980000|2024-07-28 23:23:00|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|3
1722208990000|2024-07-28 23:23:10|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|4
1722209000000|2024-07-28 23:23:20|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|7
1722209020000|2024-07-28 23:23:40|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|5
1722209040000|2024-07-28 23:24:00|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722209050000|2024-07-28 23:24:10|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722209060000|2024-07-28 23:24:20|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|5
1722209070000|2024-07-28 23:24:30|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|10
1722209080000|2024-07-28 23:24:40|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|2
1722209090000|2024-07-28 23:24:50|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722209100000|2024-07-28 23:25:00|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|8
1722209110000|2024-07-28 23:25:10|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|4
1722209120000|2024-07-28 23:25:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722209130000|2024-07-28 23:25:30|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|3
1722209150000|2024-07-28 23:25:50|56.85|56.55|56.86|56.56|56.87|56.57|56.82|56.52|6
1722209160000|2024-07-28 23:26:00|56.87|56.57|56.9|56.6|56.9|56.6|56.86|56.56|6
1722209190000|2024-07-28 23:26:30|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|8
1722209200000|2024-07-28 23:26:40|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|5
1722209210000|2024-07-28 23:26:50|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1722209220000|2024-07-28 23:27:00|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1722209250000|2024-07-28 23:27:30|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1722209260000|2024-07-28 23:27:40|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722209270000|2024-07-28 23:27:50|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722209280000|2024-07-28 23:28:00|56.88|56.58|56.84|56.54|56.88|56.58|56.83|56.53|9
1722209290000|2024-07-28 23:28:10|56.83|56.53|56.82|56.52|56.86|56.56|56.82|56.52|7
1722209300000|2024-07-28 23:28:20|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|4
1722209310000|2024-07-28 23:28:30|56.86|56.56|56.84|56.54|56.86|56.56|56.84|56.54|3
1722209320000|2024-07-28 23:28:40|56.83|56.53|56.82|56.52|56.84|56.54|56.81|56.51|5
1722209330000|2024-07-28 23:28:50|56.81|56.51|56.79|56.49|56.83|56.53|56.79|56.49|5
1722209340000|2024-07-28 23:29:00|56.78|56.48|56.81|56.51|56.82|56.52|56.78|56.48|12
1722209350000|2024-07-28 23:29:10|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|5
1722209360000|2024-07-28 23:29:20|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722209370000|2024-07-28 23:29:30|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722209380000|2024-07-28 23:29:40|56.79|56.49|56.81|56.51|56.81|56.51|56.79|56.49|3
1722209390000|2024-07-28 23:29:50|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1722209400000|2024-07-28 23:30:00|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|9
1722209410000|2024-07-28 23:30:10|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1722209420000|2024-07-28 23:30:20|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|6
1722209430000|2024-07-28 23:30:30|56.84|56.54|56.84|56.54|56.86|56.56|56.83|56.53|7
1722209440000|2024-07-28 23:30:40|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|7
1722209450000|2024-07-28 23:30:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722209460000|2024-07-28 23:31:00|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|6
1722209470000|2024-07-28 23:31:10|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|7
1722209480000|2024-07-28 23:31:20|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1722209490000|2024-07-28 23:31:30|56.86|56.56|56.82|56.52|56.86|56.56|56.81|56.51|7
1722209500000|2024-07-28 23:31:40|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|5
1722209510000|2024-07-28 23:31:50|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|13
1722209520000|2024-07-28 23:32:00|56.82|56.52|56.84|56.54|56.84|56.54|56.78|56.48|7
1722209530000|2024-07-28 23:32:10|56.83|56.53|56.81|56.51|56.85|56.55|56.81|56.51|6
1722209540000|2024-07-28 23:32:20|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|7
1722209550000|2024-07-28 23:32:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722209560000|2024-07-28 23:32:40|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|6
1722209570000|2024-07-28 23:32:50|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722209580000|2024-07-28 23:33:00|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722209590000|2024-07-28 23:33:10|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722209600000|2024-07-28 23:33:20|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|9
1722209610000|2024-07-28 23:33:30|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722209620000|2024-07-28 23:33:40|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1722209630000|2024-07-28 23:33:50|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|4
1722209640000|2024-07-28 23:34:00|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|3
1722209660000|2024-07-28 23:34:20|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1722209670000|2024-07-28 23:34:30|56.74|56.44|56.71|56.41|56.75|56.45|56.7|56.4|6
1722209680000|2024-07-28 23:34:40|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|12
1722209690000|2024-07-28 23:34:50|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|10
1722209700000|2024-07-28 23:35:00|56.69|56.39|56.69|56.39|56.69|56.39|56.65|56.35|7
1722209710000|2024-07-28 23:35:10|56.7|56.4|56.7|56.4|56.7|56.4|56.68|56.38|7
1722209720000|2024-07-28 23:35:20|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|8
1722209730000|2024-07-28 23:35:30|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|9
1722209740000|2024-07-28 23:35:40|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|4
1722209750000|2024-07-28 23:35:50|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|3
1722209760000|2024-07-28 23:36:00|56.7|56.4|56.76|56.46|56.76|56.46|56.7|56.4|6
1722209770000|2024-07-28 23:36:10|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|17
1722209780000|2024-07-28 23:36:20|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722209790000|2024-07-28 23:36:30|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722209810000|2024-07-28 23:36:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722209820000|2024-07-28 23:37:00|56.8|56.5|56.77|56.47|56.81|56.51|56.77|56.47|6
1722209830000|2024-07-28 23:37:10|56.78|56.48|56.76|56.46|56.78|56.48|56.76|56.46|7
1722209840000|2024-07-28 23:37:20|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|3
1722209850000|2024-07-28 23:37:30|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722209860000|2024-07-28 23:37:40|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1722209870000|2024-07-28 23:37:50|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|7
1722209880000|2024-07-28 23:38:00|56.76|56.46|56.72|56.42|56.76|56.46|56.72|56.42|5
1722209890000|2024-07-28 23:38:10|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|5
1722209900000|2024-07-28 23:38:20|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1722209910000|2024-07-28 23:38:30|56.77|56.47|56.76|56.46|56.77|56.47|56.75|56.45|4
1722209920000|2024-07-28 23:38:40|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1722209930000|2024-07-28 23:38:50|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1722209940000|2024-07-28 23:39:00|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722209950000|2024-07-28 23:39:10|56.76|56.46|56.75|56.45|56.77|56.47|56.75|56.45|4
1722209960000|2024-07-28 23:39:20|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|5
1722209970000|2024-07-28 23:39:30|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|9
1722209980000|2024-07-28 23:39:40|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|5
1722210000000|2024-07-28 23:40:00|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|3
1722210010000|2024-07-28 23:40:10|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|2
1722210020000|2024-07-28 23:40:20|56.76|56.46|56.76|56.46|56.77|56.47|56.76|56.46|3
1722210030000|2024-07-28 23:40:30|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|8
1722210040000|2024-07-28 23:40:40|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1722210050000|2024-07-28 23:40:50|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1722210060000|2024-07-28 23:41:00|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|5
1722210070000|2024-07-28 23:41:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722210080000|2024-07-28 23:41:20|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|2
1722210090000|2024-07-28 23:41:30|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1722210100000|2024-07-28 23:41:40|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|3
1722210110000|2024-07-28 23:41:50|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722210120000|2024-07-28 23:42:00|56.7|56.4|56.74|56.44|56.74|56.44|56.7|56.4|6
1722210130000|2024-07-28 23:42:10|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|4
1722210140000|2024-07-28 23:42:20|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|3
1722210150000|2024-07-28 23:42:30|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|6
1722210170000|2024-07-28 23:42:50|56.7|56.4|56.74|56.44|56.74|56.44|56.67|56.37|7
1722210180000|2024-07-28 23:43:00|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722210240000|2024-07-28 23:44:00|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|3
1722210260000|2024-07-28 23:44:20|56.67|56.37|56.7|56.4|56.7|56.4|56.67|56.37|2
1722210270000|2024-07-28 23:44:30|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722210300000|2024-07-28 23:45:00|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|13
1722210310000|2024-07-28 23:45:10|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|6
1722210320000|2024-07-28 23:45:20|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|8
1722210330000|2024-07-28 23:45:30|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722210340000|2024-07-28 23:45:40|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|3
1722210350000|2024-07-28 23:45:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722210380000|2024-07-28 23:46:20|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1722210390000|2024-07-28 23:46:30|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|2
1722210400000|2024-07-28 23:46:40|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722210410000|2024-07-28 23:46:50|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|2
1722210420000|2024-07-28 23:47:00|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722210430000|2024-07-28 23:47:10|56.72|56.42|56.7|56.4|56.72|56.42|56.69|56.39|4
1722210440000|2024-07-28 23:47:20|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722210460000|2024-07-28 23:47:40|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722210470000|2024-07-28 23:47:50|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1722210480000|2024-07-28 23:48:00|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722210490000|2024-07-28 23:48:10|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1722210500000|2024-07-28 23:48:20|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1722210510000|2024-07-28 23:48:30|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1722210520000|2024-07-28 23:48:40|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|2
1722210530000|2024-07-28 23:48:50|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|6
1722210540000|2024-07-28 23:49:00|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1722210550000|2024-07-28 23:49:10|56.75|56.45|56.76|56.46|56.76|56.46|56.74|56.44|4
1722210580000|2024-07-28 23:49:40|56.75|56.45|56.76|56.46|56.76|56.46|56.74|56.44|4
1722210590000|2024-07-28 23:49:50|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722210600000|2024-07-28 23:50:00|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|10
1722210610000|2024-07-28 23:50:10|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|3
1722210620000|2024-07-28 23:50:20|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722210630000|2024-07-28 23:50:30|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|4
1722210640000|2024-07-28 23:50:40|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1722210650000|2024-07-28 23:50:50|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|2
1722210660000|2024-07-28 23:51:00|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|9
1722210680000|2024-07-28 23:51:20|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|8
1722210690000|2024-07-28 23:51:30|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|7
1722210710000|2024-07-28 23:51:50|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|5
1722210720000|2024-07-28 23:52:00|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1722210730000|2024-07-28 23:52:10|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1722210760000|2024-07-28 23:52:40|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1722210770000|2024-07-28 23:52:50|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1722210780000|2024-07-28 23:53:00|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1722210790000|2024-07-28 23:53:10|56.75|56.45|56.75|56.45|56.76|56.46|56.74|56.44|9
1722210800000|2024-07-28 23:53:20|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|4
1722210820000|2024-07-28 23:53:40|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722210830000|2024-07-28 23:53:50|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|7
1722210840000|2024-07-28 23:54:00|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|9
1722210850000|2024-07-28 23:54:10|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1722210860000|2024-07-28 23:54:20|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722210900000|2024-07-28 23:55:00|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1722210940000|2024-07-28 23:55:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722210950000|2024-07-28 23:55:50|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722211000000|2024-07-28 23:56:40|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722211010000|2024-07-28 23:56:50|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1722211030000|2024-07-28 23:57:10|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|5
1722211040000|2024-07-28 23:57:20|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|9
1722211050000|2024-07-28 23:57:30|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|6
1722211060000|2024-07-28 23:57:40|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|8
1722211090000|2024-07-28 23:58:10|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722211100000|2024-07-28 23:58:20|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|7
1722211140000|2024-07-28 23:59:00|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722211150000|2024-07-28 23:59:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722211160000|2024-07-28 23:59:20|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722211200000|2024-07-29 00:00:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|6
1722211230000|2024-07-29 00:00:30|56.81|56.51|56.85|56.55|56.85|56.55|56.81|56.51|5
1722211240000|2024-07-29 00:00:40|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|5
1722211250000|2024-07-29 00:00:50|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722211260000|2024-07-29 00:01:00|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|6
1722211280000|2024-07-29 00:01:20|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722211290000|2024-07-29 00:01:30|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|3
1722211300000|2024-07-29 00:01:40|56.86|56.56|56.9|56.6|56.9|56.6|56.84|56.54|12
1722211310000|2024-07-29 00:01:50|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722211320000|2024-07-29 00:02:00|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722211330000|2024-07-29 00:02:10|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|5
1722211340000|2024-07-29 00:02:20|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|4
1722211350000|2024-07-29 00:02:30|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722211360000|2024-07-29 00:02:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722211370000|2024-07-29 00:02:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|2
1722211390000|2024-07-29 00:03:10|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|2
1722211400000|2024-07-29 00:03:20|56.88|56.58|56.86|56.56|56.88|56.58|56.85|56.55|5
1722211410000|2024-07-29 00:03:30|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1722211440000|2024-07-29 00:04:00|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1722211450000|2024-07-29 00:04:10|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1722211460000|2024-07-29 00:04:20|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|3
1722211470000|2024-07-29 00:04:30|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722211500000|2024-07-29 00:05:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722211510000|2024-07-29 00:05:10|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|4
1722211520000|2024-07-29 00:05:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|3
1722211530000|2024-07-29 00:05:30|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722211540000|2024-07-29 00:05:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|5
1722211550000|2024-07-29 00:05:50|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|5
1722211560000|2024-07-29 00:06:00|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|6
1722211570000|2024-07-29 00:06:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722211580000|2024-07-29 00:06:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722211590000|2024-07-29 00:06:30|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722211600000|2024-07-29 00:06:40|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722211620000|2024-07-29 00:07:00|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|3
1722211650000|2024-07-29 00:07:30|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1722211670000|2024-07-29 00:07:50|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|2
1722211680000|2024-07-29 00:08:00|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|3
1722211690000|2024-07-29 00:08:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722211710000|2024-07-29 00:08:30|56.92|56.62|56.9|56.6|56.92|56.62|56.89|56.59|5
1722211720000|2024-07-29 00:08:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722211730000|2024-07-29 00:08:50|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1722211750000|2024-07-29 00:09:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722211760000|2024-07-29 00:09:20|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722211790000|2024-07-29 00:09:50|56.9|56.6|57.02|56.72|57.05|56.75|56.9|56.6|15
1722211800000|2024-07-29 00:10:00|57.01|56.71|57.08|56.78|57.08|56.78|57.01|56.71|20
1722211810000|2024-07-29 00:10:10|57.07|56.77|57.1|56.8|57.1|56.8|57.06|56.76|16
1722211820000|2024-07-29 00:10:20|57.09|56.79|57.16|56.86|57.17|56.87|57.09|56.79|14
1722211830000|2024-07-29 00:10:30|57.17|56.87|57.21|56.91|57.25|56.95|57.17|56.87|11
1722211840000|2024-07-29 00:10:40|57.2|56.9|57.24|56.94|57.24|56.94|57.18|56.88|9
1722211850000|2024-07-29 00:10:50|57.23|56.93|57.27|56.97|57.27|56.97|57.23|56.93|9
1722211860000|2024-07-29 00:11:00|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|14
1722211870000|2024-07-29 00:11:10|57.28|56.98|57.28|56.98|57.3|57|57.25|56.95|13
1722211880000|2024-07-29 00:11:20|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|7
1722211890000|2024-07-29 00:11:30|57.29|56.99|57.26|56.96|57.31|57.01|57.26|56.96|15
1722211900000|2024-07-29 00:11:40|57.25|56.95|57.18|56.88|57.26|56.96|57.18|56.88|17
1722211910000|2024-07-29 00:11:50|57.2|56.9|57.19|56.89|57.22|56.92|57.19|56.89|12
1722211920000|2024-07-29 00:12:00|57.18|56.88|57.1|56.8|57.21|56.91|57.1|56.8|13
1722211930000|2024-07-29 00:12:10|57.09|56.79|57.13|56.83|57.13|56.83|57.08|56.78|10
1722211940000|2024-07-29 00:12:20|57.12|56.82|57.14|56.84|57.14|56.84|57.08|56.78|10
1722211950000|2024-07-29 00:12:30|57.15|56.85|57.12|56.82|57.15|56.85|57.1|56.8|8
1722211960000|2024-07-29 00:12:40|57.13|56.83|57.09|56.79|57.14|56.84|57.09|56.79|9
1722211970000|2024-07-29 00:12:50|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|4
1722211980000|2024-07-29 00:13:00|57.1|56.8|57.15|56.85|57.15|56.85|57.1|56.8|5
1722211990000|2024-07-29 00:13:10|57.16|56.86|57.16|56.86|57.2|56.9|57.16|56.86|9
1722212000000|2024-07-29 00:13:20|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|4
1722212010000|2024-07-29 00:13:30|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1722212020000|2024-07-29 00:13:40|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|5
1722212030000|2024-07-29 00:13:50|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|10
1722212040000|2024-07-29 00:14:00|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|5
1722212050000|2024-07-29 00:14:10|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|3
1722212060000|2024-07-29 00:14:20|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1722212070000|2024-07-29 00:14:30|57.21|56.91|57.25|56.95|57.27|56.97|57.21|56.91|8
1722212080000|2024-07-29 00:14:40|57.24|56.94|57.18|56.88|57.24|56.94|57.18|56.88|9
1722212090000|2024-07-29 00:14:50|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|2
1722212100000|2024-07-29 00:15:00|57.16|56.86|57.19|56.89|57.2|56.9|57.16|56.86|20
1722212110000|2024-07-29 00:15:10|57.18|56.88|57.16|56.86|57.21|56.91|57.16|56.86|17
1722212120000|2024-07-29 00:15:20|57.17|56.87|57.18|56.88|57.19|56.89|57.15|56.85|14
1722212130000|2024-07-29 00:15:30|57.17|56.87|57.18|56.88|57.19|56.89|57.15|56.85|16
1722212140000|2024-07-29 00:15:40|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|10
1722212150000|2024-07-29 00:15:50|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|6
1722212160000|2024-07-29 00:16:00|57.22|56.92|57.27|56.97|57.28|56.98|57.22|56.92|19
1722212170000|2024-07-29 00:16:10|57.28|56.98|57.28|56.98|57.29|56.99|57.26|56.96|9
1722212180000|2024-07-29 00:16:20|57.27|56.97|57.28|56.98|57.29|56.99|57.24|56.94|12
1722212190000|2024-07-29 00:16:30|57.27|56.97|57.31|57.01|57.31|57.01|57.27|56.97|9
1722212200000|2024-07-29 00:16:40|57.32|57.02|57.33|57.03|57.35|57.05|57.31|57.01|7
1722212210000|2024-07-29 00:16:50|57.34|57.04|57.36|57.06|57.39|57.09|57.33|57.03|19
1722212220000|2024-07-29 00:17:00|57.35|57.05|57.37|57.07|57.39|57.09|57.35|57.05|12
1722212230000|2024-07-29 00:17:10|57.36|57.06|57.29|56.99|57.36|57.06|57.28|56.98|12
1722212240000|2024-07-29 00:17:20|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|7
1722212250000|2024-07-29 00:17:30|57.27|56.97|57.27|56.97|57.27|56.97|57.23|56.93|14
1722212260000|2024-07-29 00:17:40|57.28|56.98|57.32|57.02|57.32|57.02|57.27|56.97|10
1722212270000|2024-07-29 00:17:50|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|18
1722212280000|2024-07-29 00:18:00|57.32|57.02|57.34|57.04|57.35|57.05|57.32|57.02|14
1722212290000|2024-07-29 00:18:10|57.33|57.03|57.3|57|57.35|57.05|57.29|56.99|18
1722212300000|2024-07-29 00:18:20|57.29|56.99|57.28|56.98|57.31|57.01|57.28|56.98|10
1722212310000|2024-07-29 00:18:30|57.29|56.99|57.29|56.99|57.31|57.01|57.28|56.98|11
1722212320000|2024-07-29 00:18:40|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|10
1722212330000|2024-07-29 00:18:50|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|10
1722212340000|2024-07-29 00:19:00|57.26|56.96|57.28|56.98|57.3|57|57.26|56.96|6
1722212350000|2024-07-29 00:19:10|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|4
1722212360000|2024-07-29 00:19:20|57.29|56.99|57.32|57.02|57.34|57.04|57.28|56.98|16
1722212370000|2024-07-29 00:19:30|57.33|57.03|57.3|57|57.34|57.04|57.29|56.99|19
1722212380000|2024-07-29 00:19:40|57.31|57.01|57.31|57.01|57.34|57.04|57.31|57.01|9
1722212390000|2024-07-29 00:19:50|57.3|57|57.33|57.03|57.35|57.05|57.3|57|10
1722212400000|2024-07-29 00:20:00|57.34|57.04|57.35|57.05|57.36|57.06|57.34|57.04|8
1722212410000|2024-07-29 00:20:10|57.34|57.04|57.28|56.98|57.34|57.04|57.27|56.97|9
1722212420000|2024-07-29 00:20:20|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|6
1722212430000|2024-07-29 00:20:30|57.27|56.97|57.34|57.04|57.34|57.04|57.27|56.97|11
1722212440000|2024-07-29 00:20:40|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|8
1722212450000|2024-07-29 00:20:50|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|5
1722212460000|2024-07-29 00:21:00|57.36|57.06|57.38|57.08|57.38|57.08|57.35|57.05|13
1722212470000|2024-07-29 00:21:10|57.39|57.09|57.36|57.06|57.39|57.09|57.34|57.04|13
1722212480000|2024-07-29 00:21:20|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|10
1722212490000|2024-07-29 00:21:30|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|8
1722212500000|2024-07-29 00:21:40|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|8
1722212510000|2024-07-29 00:21:50|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|5
1722212520000|2024-07-29 00:22:00|57.39|57.09|57.41|57.11|57.46|57.16|57.39|57.09|10
1722212530000|2024-07-29 00:22:10|57.4|57.1|57.39|57.09|57.42|57.12|57.39|57.09|10
1722212540000|2024-07-29 00:22:20|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|12
1722212550000|2024-07-29 00:22:30|57.39|57.09|57.42|57.12|57.42|57.12|57.38|57.08|16
1722212560000|2024-07-29 00:22:40|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|11
1722212570000|2024-07-29 00:22:50|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|11
1722212580000|2024-07-29 00:23:00|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|10
1722212590000|2024-07-29 00:23:10|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|9
1722212600000|2024-07-29 00:23:20|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|21
1722212610000|2024-07-29 00:23:30|57.42|57.12|57.41|57.11|57.45|57.15|57.4|57.1|12
1722212620000|2024-07-29 00:23:40|57.4|57.1|57.41|57.11|57.45|57.15|57.4|57.1|9
1722212630000|2024-07-29 00:23:50|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|8
1722212640000|2024-07-29 00:24:00|57.4|57.1|57.35|57.05|57.4|57.1|57.35|57.05|11
1722212650000|2024-07-29 00:24:10|57.34|57.04|57.38|57.08|57.38|57.08|57.34|57.04|8
1722212660000|2024-07-29 00:24:20|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|10
1722212670000|2024-07-29 00:24:30|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|4
1722212680000|2024-07-29 00:24:40|57.39|57.09|57.46|57.16|57.46|57.16|57.38|57.08|11
1722212690000|2024-07-29 00:24:50|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|8
1722212700000|2024-07-29 00:25:00|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|8
1722212710000|2024-07-29 00:25:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|6
1722212720000|2024-07-29 00:25:20|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722212730000|2024-07-29 00:25:30|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|12
1722212740000|2024-07-29 00:25:40|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|7
1722212750000|2024-07-29 00:25:50|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|20
1722212760000|2024-07-29 00:26:00|57.49|57.19|57.55|57.25|57.55|57.25|57.48|57.18|11
1722212770000|2024-07-29 00:26:10|57.54|57.24|57.55|57.25|57.55|57.25|57.51|57.21|14
1722212780000|2024-07-29 00:26:20|57.54|57.24|57.57|57.27|57.58|57.28|57.53|57.23|12
1722212790000|2024-07-29 00:26:30|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|12
1722212800000|2024-07-29 00:26:40|57.58|57.28|57.58|57.28|57.61|57.31|57.57|57.27|13
1722212810000|2024-07-29 00:26:50|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|4
1722212820000|2024-07-29 00:27:00|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|6
1722212830000|2024-07-29 00:27:10|57.55|57.25|57.5|57.2|57.56|57.26|57.49|57.19|11
1722212840000|2024-07-29 00:27:20|57.49|57.19|57.46|57.16|57.49|57.19|57.45|57.15|9
1722212850000|2024-07-29 00:27:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|6
1722212860000|2024-07-29 00:27:40|57.49|57.19|57.49|57.19|57.49|57.19|57.47|57.17|9
1722212870000|2024-07-29 00:27:50|57.5|57.2|57.49|57.19|57.52|57.22|57.48|57.18|13
1722212880000|2024-07-29 00:28:00|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|8
1722212890000|2024-07-29 00:28:10|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|14
1722212900000|2024-07-29 00:28:20|57.46|57.16|57.47|57.17|57.48|57.18|57.45|57.15|7
1722212910000|2024-07-29 00:28:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|10
1722212920000|2024-07-29 00:28:40|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|5
1722212930000|2024-07-29 00:28:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722212940000|2024-07-29 00:29:00|57.45|57.15|57.45|57.15|57.47|57.17|57.45|57.15|9
1722212950000|2024-07-29 00:29:10|57.42|57.12|57.36|57.06|57.42|57.12|57.36|57.06|7
1722212960000|2024-07-29 00:29:20|57.37|57.07|57.36|57.06|57.37|57.07|57.34|57.04|10
1722212970000|2024-07-29 00:29:30|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722212980000|2024-07-29 00:29:40|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|5
1722212990000|2024-07-29 00:29:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722213000000|2024-07-29 00:30:00|57.38|57.08|57.41|57.11|57.42|57.12|57.38|57.08|13
1722213010000|2024-07-29 00:30:10|57.42|57.12|57.34|57.04|57.42|57.12|57.34|57.04|11
1722213020000|2024-07-29 00:30:20|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|9
1722213030000|2024-07-29 00:30:30|57.32|57.02|57.34|57.04|57.35|57.05|57.31|57.01|9
1722213040000|2024-07-29 00:30:40|57.35|57.05|57.33|57.03|57.36|57.06|57.33|57.03|11
1722213050000|2024-07-29 00:30:50|57.32|57.02|57.37|57.07|57.37|57.07|57.32|57.02|6
1722213060000|2024-07-29 00:31:00|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|6
1722213070000|2024-07-29 00:31:10|57.32|57.02|57.33|57.03|57.33|57.03|57.29|56.99|10
1722213080000|2024-07-29 00:31:20|57.34|57.04|57.41|57.11|57.42|57.12|57.34|57.04|15
1722213090000|2024-07-29 00:31:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1722213100000|2024-07-29 00:31:40|57.42|57.12|57.47|57.17|57.48|57.18|57.41|57.11|6
1722213110000|2024-07-29 00:31:50|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|10
1722213120000|2024-07-29 00:32:00|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|5
1722213130000|2024-07-29 00:32:10|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1722213140000|2024-07-29 00:32:20|57.52|57.22|57.47|57.17|57.52|57.22|57.47|57.17|9
1722213150000|2024-07-29 00:32:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722213160000|2024-07-29 00:32:40|57.51|57.21|57.46|57.16|57.51|57.21|57.46|57.16|8
1722213170000|2024-07-29 00:32:50|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|9
1722213180000|2024-07-29 00:33:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722213190000|2024-07-29 00:33:10|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|7
1722213200000|2024-07-29 00:33:20|57.45|57.15|57.49|57.19|57.5|57.2|57.45|57.15|13
1722213210000|2024-07-29 00:33:30|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|3
1722213220000|2024-07-29 00:33:40|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|5
1722213240000|2024-07-29 00:34:00|57.48|57.18|57.41|57.11|57.49|57.19|57.41|57.11|12
1722213250000|2024-07-29 00:34:10|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|9
1722213260000|2024-07-29 00:34:20|57.47|57.17|57.51|57.21|57.51|57.21|57.47|57.17|7
1722213270000|2024-07-29 00:34:30|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|3
1722213280000|2024-07-29 00:34:40|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|5
1722213290000|2024-07-29 00:34:50|57.48|57.18|57.47|57.17|57.5|57.2|57.47|57.17|8
1722213300000|2024-07-29 00:35:00|57.46|57.16|57.5|57.2|57.52|57.22|57.45|57.15|13
1722213310000|2024-07-29 00:35:10|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722213320000|2024-07-29 00:35:20|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1722213330000|2024-07-29 00:35:30|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|5
1722213340000|2024-07-29 00:35:40|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722213360000|2024-07-29 00:36:00|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1722213370000|2024-07-29 00:36:10|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722213380000|2024-07-29 00:36:20|57.49|57.19|57.49|57.19|57.49|57.19|57.46|57.16|8
1722213390000|2024-07-29 00:36:30|57.48|57.18|57.58|57.28|57.58|57.28|57.48|57.18|10
1722213400000|2024-07-29 00:36:40|57.59|57.29|57.55|57.25|57.59|57.29|57.55|57.25|9
1722213410000|2024-07-29 00:36:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722213420000|2024-07-29 00:37:00|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|7
1722213430000|2024-07-29 00:37:10|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|7
1722213440000|2024-07-29 00:37:20|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|4
1722213450000|2024-07-29 00:37:30|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|6
1722213460000|2024-07-29 00:37:40|57.48|57.18|57.49|57.19|57.49|57.19|57.46|57.16|7
1722213470000|2024-07-29 00:37:50|57.48|57.18|57.53|57.23|57.53|57.23|57.48|57.18|13
1722213480000|2024-07-29 00:38:00|57.54|57.24|57.57|57.27|57.57|57.27|57.53|57.23|10
1722213490000|2024-07-29 00:38:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|6
1722213500000|2024-07-29 00:38:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722213510000|2024-07-29 00:38:30|57.52|57.22|57.57|57.27|57.57|57.27|57.52|57.22|2
1722213520000|2024-07-29 00:38:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722213530000|2024-07-29 00:38:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722213540000|2024-07-29 00:39:00|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|13
1722213550000|2024-07-29 00:39:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722213560000|2024-07-29 00:39:20|57.56|57.26|57.53|57.23|57.56|57.26|57.53|57.23|5
1722213570000|2024-07-29 00:39:30|57.54|57.24|57.55|57.25|57.56|57.26|57.53|57.23|7
1722213580000|2024-07-29 00:39:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1722213590000|2024-07-29 00:39:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1722213600000|2024-07-29 00:40:00|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|5
1722213610000|2024-07-29 00:40:10|57.54|57.24|57.52|57.22|57.55|57.25|57.52|57.22|12
1722213620000|2024-07-29 00:40:20|57.54|57.24|57.48|57.18|57.54|57.24|57.48|57.18|14
1722213630000|2024-07-29 00:40:30|57.49|57.19|57.45|57.15|57.49|57.19|57.44|57.14|7
1722213640000|2024-07-29 00:40:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|5
1722213650000|2024-07-29 00:40:50|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|6
1722213660000|2024-07-29 00:41:00|57.47|57.17|57.47|57.17|57.49|57.19|57.47|57.17|5
1722213670000|2024-07-29 00:41:10|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|7
1722213680000|2024-07-29 00:41:20|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|4
1722213690000|2024-07-29 00:41:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722213700000|2024-07-29 00:41:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|6
1722213710000|2024-07-29 00:41:50|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|7
1722213720000|2024-07-29 00:42:00|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|7
1722213730000|2024-07-29 00:42:10|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722213740000|2024-07-29 00:42:20|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1722213750000|2024-07-29 00:42:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722213760000|2024-07-29 00:42:40|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|8
1722213770000|2024-07-29 00:42:50|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1722213780000|2024-07-29 00:43:00|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|7
1722213790000|2024-07-29 00:43:10|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|5
1722213800000|2024-07-29 00:43:20|57.43|57.13|57.42|57.12|57.44|57.14|57.39|57.09|12
1722213810000|2024-07-29 00:43:30|57.43|57.13|57.39|57.09|57.43|57.13|57.38|57.08|8
1722213820000|2024-07-29 00:43:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|5
1722213830000|2024-07-29 00:43:50|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1722213840000|2024-07-29 00:44:00|57.39|57.09|57.44|57.14|57.44|57.14|57.38|57.08|6
1722213850000|2024-07-29 00:44:10|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|9
1722213860000|2024-07-29 00:44:20|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|5
1722213870000|2024-07-29 00:44:30|57.38|57.08|57.32|57.02|57.38|57.08|57.32|57.02|4
1722213880000|2024-07-29 00:44:40|57.33|57.03|57.35|57.05|57.37|57.07|57.33|57.03|8
1722213890000|2024-07-29 00:44:50|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|5
1722213900000|2024-07-29 00:45:00|57.33|57.03|57.3|57|57.34|57.04|57.29|56.99|10
1722213910000|2024-07-29 00:45:10|57.31|57.01|57.31|57.01|57.36|57.06|57.3|57|15
1722213920000|2024-07-29 00:45:20|57.32|57.02|57.35|57.05|57.35|57.05|57.32|57.02|10
1722213930000|2024-07-29 00:45:30|57.34|57.04|57.32|57.02|57.35|57.05|57.3|57|9
1722213940000|2024-07-29 00:45:40|57.33|57.03|57.35|57.05|57.35|57.05|57.3|57|15
1722213950000|2024-07-29 00:45:50|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|16
1722213960000|2024-07-29 00:46:00|57.36|57.06|57.36|57.06|57.37|57.07|57.35|57.05|11
1722213970000|2024-07-29 00:46:10|57.35|57.05|57.34|57.04|57.36|57.06|57.33|57.03|9
1722213980000|2024-07-29 00:46:20|57.33|57.03|57.33|57.03|57.35|57.05|57.33|57.03|7
1722213990000|2024-07-29 00:46:30|57.34|57.04|57.35|57.05|57.36|57.06|57.34|57.04|12
1722214000000|2024-07-29 00:46:40|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|7
1722214010000|2024-07-29 00:46:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722214020000|2024-07-29 00:47:00|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|3
1722214030000|2024-07-29 00:47:10|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|6
1722214040000|2024-07-29 00:47:20|57.36|57.06|57.35|57.05|57.37|57.07|57.34|57.04|6
1722214050000|2024-07-29 00:47:30|57.34|57.04|57.3|57|57.34|57.04|57.3|57|5
1722214060000|2024-07-29 00:47:40|57.27|56.97|57.34|57.04|57.35|57.05|57.27|56.97|11
1722214070000|2024-07-29 00:47:50|57.35|57.05|57.29|56.99|57.35|57.05|57.29|56.99|10
1722214080000|2024-07-29 00:48:00|57.28|56.98|57.34|57.04|57.34|57.04|57.28|56.98|7
1722214090000|2024-07-29 00:48:10|57.3|57|57.28|56.98|57.32|57.02|57.28|56.98|10
1722214100000|2024-07-29 00:48:20|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|12
1722214110000|2024-07-29 00:48:30|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|11
1722214120000|2024-07-29 00:48:40|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722214130000|2024-07-29 00:48:50|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722214140000|2024-07-29 00:49:00|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|8
1722214150000|2024-07-29 00:49:10|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1722214160000|2024-07-29 00:49:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722214170000|2024-07-29 00:49:30|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|5
1722214180000|2024-07-29 00:49:40|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722214190000|2024-07-29 00:49:50|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1722214200000|2024-07-29 00:50:00|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|3
1722214210000|2024-07-29 00:50:10|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|6
1722214220000|2024-07-29 00:50:20|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|5
1722214230000|2024-07-29 00:50:30|57.32|57.02|57.32|57.02|57.32|57.02|57.3|57|6
1722214240000|2024-07-29 00:50:40|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|2
1722214250000|2024-07-29 00:50:50|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722214260000|2024-07-29 00:51:00|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|6
1722214270000|2024-07-29 00:51:10|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722214280000|2024-07-29 00:51:20|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|7
1722214290000|2024-07-29 00:51:30|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1722214300000|2024-07-29 00:51:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1722214310000|2024-07-29 00:51:50|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|6
1722214320000|2024-07-29 00:52:00|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|10
1722214330000|2024-07-29 00:52:10|57.3|57|57.32|57.02|57.32|57.02|57.3|57|3
1722214340000|2024-07-29 00:52:20|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722214350000|2024-07-29 00:52:30|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|7
1722214360000|2024-07-29 00:52:40|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|3
1722214370000|2024-07-29 00:52:50|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|6
1722214380000|2024-07-29 00:53:00|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|7
1722214390000|2024-07-29 00:53:10|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1722214400000|2024-07-29 00:53:20|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|7
1722214410000|2024-07-29 00:53:30|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|9
1722214420000|2024-07-29 00:53:40|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1722214430000|2024-07-29 00:53:50|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|12
1722214440000|2024-07-29 00:54:00|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1722214450000|2024-07-29 00:54:10|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722214460000|2024-07-29 00:54:20|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|3
1722214470000|2024-07-29 00:54:30|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|3
1722214480000|2024-07-29 00:54:40|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|6
1722214490000|2024-07-29 00:54:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722214500000|2024-07-29 00:55:00|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|7
1722214510000|2024-07-29 00:55:10|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1722214520000|2024-07-29 00:55:20|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|3
1722214530000|2024-07-29 00:55:30|57.4|57.1|57.37|57.07|57.41|57.11|57.37|57.07|7
1722214550000|2024-07-29 00:55:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722214560000|2024-07-29 00:56:00|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722214570000|2024-07-29 00:56:10|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722214580000|2024-07-29 00:56:20|57.33|57.03|57.32|57.02|57.33|57.03|57.31|57.01|10
1722214590000|2024-07-29 00:56:30|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|11
1722214600000|2024-07-29 00:56:40|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|4
1722214610000|2024-07-29 00:56:50|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1722214620000|2024-07-29 00:57:00|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722214630000|2024-07-29 00:57:10|57.3|57|57.3|57|57.31|57.01|57.3|57|5
1722214640000|2024-07-29 00:57:20|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722214650000|2024-07-29 00:57:30|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|2
1722214660000|2024-07-29 00:57:40|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|6
1722214670000|2024-07-29 00:57:50|57.23|56.93|57.21|56.91|57.23|56.93|57.2|56.9|7
1722214680000|2024-07-29 00:58:00|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|8
1722214690000|2024-07-29 00:58:10|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|7
1722214700000|2024-07-29 00:58:20|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|4
1722214710000|2024-07-29 00:58:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722214720000|2024-07-29 00:58:40|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|7
1722214730000|2024-07-29 00:58:50|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1722214740000|2024-07-29 00:59:00|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|5
1722214750000|2024-07-29 00:59:10|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1722214770000|2024-07-29 00:59:30|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1722214780000|2024-07-29 00:59:40|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1722214790000|2024-07-29 00:59:50|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|6
1722214800000|2024-07-29 01:00:00|57.26|56.96|57.32|57.02|57.32|57.02|57.26|56.96|8
1722214810000|2024-07-29 01:00:10|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|8
1722214820000|2024-07-29 01:00:20|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|8
1722214830000|2024-07-29 01:00:30|57.31|57.01|57.3|57|57.32|57.02|57.26|56.96|12
1722214840000|2024-07-29 01:00:40|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722214850000|2024-07-29 01:00:50|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1722214860000|2024-07-29 01:01:00|57.3|57|57.32|57.02|57.33|57.03|57.3|57|11
1722214870000|2024-07-29 01:01:10|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722214880000|2024-07-29 01:01:20|57.3|57|57.31|57.01|57.31|57.01|57.28|56.98|6
1722214890000|2024-07-29 01:01:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1722214900000|2024-07-29 01:01:40|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722214910000|2024-07-29 01:01:50|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|4
1722214920000|2024-07-29 01:02:00|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|7
1722214930000|2024-07-29 01:02:10|57.26|56.96|57.3|57|57.3|57|57.25|56.95|7
1722214940000|2024-07-29 01:02:20|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|4
1722214950000|2024-07-29 01:02:30|57.29|56.99|57.3|57|57.3|57|57.28|56.98|4
1722214960000|2024-07-29 01:02:40|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1722214970000|2024-07-29 01:02:50|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1722214980000|2024-07-29 01:03:00|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|8
1722214990000|2024-07-29 01:03:10|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|4
1722215010000|2024-07-29 01:03:30|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|2
1722215020000|2024-07-29 01:03:40|57.33|57.03|57.37|57.07|57.38|57.08|57.33|57.03|9
1722215030000|2024-07-29 01:03:50|57.38|57.08|57.38|57.08|57.4|57.1|57.37|57.07|7
1722215040000|2024-07-29 01:04:00|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|6
1722215050000|2024-07-29 01:04:10|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722215070000|2024-07-29 01:04:30|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722215090000|2024-07-29 01:04:50|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|5
1722215100000|2024-07-29 01:05:00|57.38|57.08|57.37|57.07|57.39|57.09|57.37|57.07|6
1722215110000|2024-07-29 01:05:10|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722215140000|2024-07-29 01:05:40|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|3
1722215150000|2024-07-29 01:05:50|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|4
1722215160000|2024-07-29 01:06:00|57.41|57.11|57.41|57.11|57.44|57.14|57.41|57.11|9
1722215170000|2024-07-29 01:06:10|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1722215180000|2024-07-29 01:06:20|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|4
1722215190000|2024-07-29 01:06:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1722215200000|2024-07-29 01:06:40|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722215210000|2024-07-29 01:06:50|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1722215220000|2024-07-29 01:07:00|57.4|57.1|57.38|57.08|57.4|57.1|57.37|57.07|5
1722215230000|2024-07-29 01:07:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722215240000|2024-07-29 01:07:20|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1722215250000|2024-07-29 01:07:30|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722215270000|2024-07-29 01:07:50|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|5
1722215280000|2024-07-29 01:08:00|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|3
1722215290000|2024-07-29 01:08:10|57.4|57.1|57.41|57.11|57.41|57.11|57.38|57.08|7
1722215300000|2024-07-29 01:08:20|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|4
1722215310000|2024-07-29 01:08:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722215320000|2024-07-29 01:08:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|8
1722215330000|2024-07-29 01:08:50|57.41|57.11|57.38|57.08|57.42|57.12|57.38|57.08|6
1722215340000|2024-07-29 01:09:00|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722215350000|2024-07-29 01:09:10|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|6
1722215370000|2024-07-29 01:09:30|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|8
1722215380000|2024-07-29 01:09:40|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722215390000|2024-07-29 01:09:50|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722215400000|2024-07-29 01:10:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|7
1722215410000|2024-07-29 01:10:10|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|9
1722215430000|2024-07-29 01:10:30|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1722215440000|2024-07-29 01:10:40|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|4
1722215450000|2024-07-29 01:10:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722215460000|2024-07-29 01:11:00|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722215490000|2024-07-29 01:11:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722215500000|2024-07-29 01:11:40|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722215510000|2024-07-29 01:11:50|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722215520000|2024-07-29 01:12:00|57.43|57.13|57.43|57.13|57.44|57.14|57.43|57.13|3
1722215530000|2024-07-29 01:12:10|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|6
1722215540000|2024-07-29 01:12:20|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1722215550000|2024-07-29 01:12:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722215560000|2024-07-29 01:12:40|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722215590000|2024-07-29 01:13:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722215600000|2024-07-29 01:13:20|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|5
1722215610000|2024-07-29 01:13:30|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722215620000|2024-07-29 01:13:40|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722215630000|2024-07-29 01:13:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1722215650000|2024-07-29 01:14:10|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|3
1722215660000|2024-07-29 01:14:20|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722215670000|2024-07-29 01:14:30|57.4|57.1|57.37|57.07|57.4|57.1|57.36|57.06|8
1722215680000|2024-07-29 01:14:40|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|6
1722215690000|2024-07-29 01:14:50|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|6
1722215700000|2024-07-29 01:15:00|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|5
1722215710000|2024-07-29 01:15:10|57.35|57.05|57.33|57.03|57.36|57.06|57.33|57.03|5
1722215720000|2024-07-29 01:15:20|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|8
1722215730000|2024-07-29 01:15:30|57.3|57|57.25|56.95|57.31|57.01|57.24|56.94|14
1722215740000|2024-07-29 01:15:40|57.24|56.94|57.21|56.91|57.24|56.94|57.21|56.91|10
1722215750000|2024-07-29 01:15:50|57.2|56.9|57.2|56.9|57.2|56.9|57.17|56.87|11
1722215760000|2024-07-29 01:16:00|57.21|56.91|57.26|56.96|57.26|56.96|57.2|56.9|12
1722215770000|2024-07-29 01:16:10|57.27|56.97|57.28|56.98|57.32|57.02|57.27|56.97|14
1722215780000|2024-07-29 01:16:20|57.27|56.97|57.22|56.92|57.27|56.97|57.22|56.92|8
1722215790000|2024-07-29 01:16:30|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1722215800000|2024-07-29 01:16:40|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|6
1722215810000|2024-07-29 01:16:50|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|3
1722215820000|2024-07-29 01:17:00|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|7
1722215830000|2024-07-29 01:17:10|57.24|56.94|57.21|56.91|57.24|56.94|57.21|56.91|6
1722215840000|2024-07-29 01:17:20|57.22|56.92|57.22|56.92|57.23|56.93|57.2|56.9|9
1722215850000|2024-07-29 01:17:30|57.23|56.93|57.23|56.93|57.24|56.94|57.21|56.91|13
1722215860000|2024-07-29 01:17:40|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|3
1722215870000|2024-07-29 01:17:50|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|5
1722215880000|2024-07-29 01:18:00|57.22|56.92|57.21|56.91|57.24|56.94|57.21|56.91|14
1722215890000|2024-07-29 01:18:10|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|8
1722215900000|2024-07-29 01:18:20|57.22|56.92|57.18|56.88|57.22|56.92|57.17|56.87|8
1722215910000|2024-07-29 01:18:30|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|5
1722215920000|2024-07-29 01:18:40|57.21|56.91|57.17|56.87|57.22|56.92|57.17|56.87|17
1722215930000|2024-07-29 01:18:50|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|3
1722215940000|2024-07-29 01:19:00|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|11
1722215950000|2024-07-29 01:19:10|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|9
1722215960000|2024-07-29 01:19:20|57.11|56.81|57.16|56.86|57.16|56.86|57.11|56.81|8
1722215970000|2024-07-29 01:19:30|57.15|56.85|57.19|56.89|57.19|56.89|57.15|56.85|8
1722215980000|2024-07-29 01:19:40|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|7
1722215990000|2024-07-29 01:19:50|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|10
1722216000000|2024-07-29 01:20:00|57.2|56.9|57.24|56.94|57.26|56.96|57.2|56.9|11
1722216010000|2024-07-29 01:20:10|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|10
1722216020000|2024-07-29 01:20:20|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|8
1722216030000|2024-07-29 01:20:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|4
1722216050000|2024-07-29 01:20:50|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1722216060000|2024-07-29 01:21:00|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|7
1722216070000|2024-07-29 01:21:10|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|5
1722216080000|2024-07-29 01:21:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|8
1722216090000|2024-07-29 01:21:30|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1722216100000|2024-07-29 01:21:40|57.28|56.98|57.25|56.95|57.29|56.99|57.25|56.95|5
1722216110000|2024-07-29 01:21:50|57.26|56.96|57.27|56.97|57.29|56.99|57.26|56.96|4
1722216120000|2024-07-29 01:22:00|57.28|56.98|57.28|56.98|57.28|56.98|57.26|56.96|4
1722216130000|2024-07-29 01:22:10|57.26|56.96|57.25|56.95|57.27|56.97|57.24|56.94|11
1722216140000|2024-07-29 01:22:20|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1722216150000|2024-07-29 01:22:30|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|12
1722216160000|2024-07-29 01:22:40|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1722216170000|2024-07-29 01:22:50|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|4
1722216180000|2024-07-29 01:23:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1722216190000|2024-07-29 01:23:10|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|3
1722216200000|2024-07-29 01:23:20|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|3
1722216210000|2024-07-29 01:23:30|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|11
1722216220000|2024-07-29 01:23:40|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1722216230000|2024-07-29 01:23:50|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|9
1722216240000|2024-07-29 01:24:00|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|3
1722216250000|2024-07-29 01:24:10|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|5
1722216260000|2024-07-29 01:24:20|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1722216270000|2024-07-29 01:24:30|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722216280000|2024-07-29 01:24:40|57.27|56.97|57.28|56.98|57.28|56.98|57.24|56.94|6
1722216290000|2024-07-29 01:24:50|57.27|56.97|57.31|57.01|57.31|57.01|57.27|56.97|4
1722216300000|2024-07-29 01:25:00|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1722216310000|2024-07-29 01:25:10|57.33|57.03|57.34|57.04|57.35|57.05|57.31|57.01|15
1722216320000|2024-07-29 01:25:20|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|4
1722216330000|2024-07-29 01:25:30|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|7
1722216340000|2024-07-29 01:25:40|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722216350000|2024-07-29 01:25:50|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722216360000|2024-07-29 01:26:00|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|7
1722216370000|2024-07-29 01:26:10|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|6
1722216380000|2024-07-29 01:26:20|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|6
1722216390000|2024-07-29 01:26:30|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|7
1722216400000|2024-07-29 01:26:40|57.37|57.07|57.32|57.02|57.37|57.07|57.31|57.01|7
1722216410000|2024-07-29 01:26:50|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|2
1722216420000|2024-07-29 01:27:00|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|5
1722216430000|2024-07-29 01:27:10|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|7
1722216440000|2024-07-29 01:27:20|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|6
1722216450000|2024-07-29 01:27:30|57.39|57.09|57.38|57.08|57.41|57.11|57.38|57.08|9
1722216460000|2024-07-29 01:27:40|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|4
1722216470000|2024-07-29 01:27:50|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|5
1722216480000|2024-07-29 01:28:00|57.42|57.12|57.42|57.12|57.44|57.14|57.41|57.11|9
1722216490000|2024-07-29 01:28:10|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722216500000|2024-07-29 01:28:20|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1722216520000|2024-07-29 01:28:40|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722216530000|2024-07-29 01:28:50|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|5
1722216540000|2024-07-29 01:29:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722216550000|2024-07-29 01:29:10|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722216560000|2024-07-29 01:29:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722216580000|2024-07-29 01:29:40|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722216590000|2024-07-29 01:29:50|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1722216600000|2024-07-29 01:30:00|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1722216610000|2024-07-29 01:30:10|57.46|57.16|57.44|57.14|57.46|57.16|57.44|57.14|3
1722216620000|2024-07-29 01:30:20|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1722216630000|2024-07-29 01:30:30|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|9
1722216640000|2024-07-29 01:30:40|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|8
1722216650000|2024-07-29 01:30:50|57.44|57.14|57.47|57.17|57.47|57.17|57.44|57.14|4
1722216660000|2024-07-29 01:31:00|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|4
1722216670000|2024-07-29 01:31:10|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|8
1722216680000|2024-07-29 01:31:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722216690000|2024-07-29 01:31:30|57.48|57.18|57.44|57.14|57.49|57.19|57.44|57.14|13
1722216700000|2024-07-29 01:31:40|57.45|57.15|57.48|57.18|57.49|57.19|57.45|57.15|11
1722216710000|2024-07-29 01:31:50|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722216720000|2024-07-29 01:32:00|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722216730000|2024-07-29 01:32:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|8
1722216740000|2024-07-29 01:32:20|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|7
1722216750000|2024-07-29 01:32:30|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|5
1722216760000|2024-07-29 01:32:40|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|4
1722216770000|2024-07-29 01:32:50|57.5|57.2|57.48|57.18|57.52|57.22|57.48|57.18|10
1722216780000|2024-07-29 01:33:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722216790000|2024-07-29 01:33:10|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|6
1722216800000|2024-07-29 01:33:20|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|7
1722216810000|2024-07-29 01:33:30|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|13
1722216820000|2024-07-29 01:33:40|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|4
1722216830000|2024-07-29 01:33:50|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|7
1722216840000|2024-07-29 01:34:00|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|10
1722216850000|2024-07-29 01:34:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|6
1722216860000|2024-07-29 01:34:20|57.46|57.16|57.43|57.13|57.48|57.18|57.43|57.13|9
1722216870000|2024-07-29 01:34:30|57.47|57.17|57.48|57.18|57.49|57.19|57.46|57.16|6
1722216880000|2024-07-29 01:34:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722216890000|2024-07-29 01:34:50|57.49|57.19|57.48|57.18|57.49|57.19|57.46|57.16|10
1722216900000|2024-07-29 01:35:00|57.47|57.17|57.43|57.13|57.48|57.18|57.42|57.12|8
1722216910000|2024-07-29 01:35:10|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|7
1722216920000|2024-07-29 01:35:20|57.42|57.12|57.45|57.15|57.46|57.16|57.42|57.12|9
1722216930000|2024-07-29 01:35:30|57.46|57.16|57.5|57.2|57.51|57.21|57.45|57.15|14
1722216940000|2024-07-29 01:35:40|57.51|57.21|57.47|57.17|57.51|57.21|57.47|57.17|3
1722216950000|2024-07-29 01:35:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722216960000|2024-07-29 01:36:00|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|4
1722216970000|2024-07-29 01:36:10|57.46|57.16|57.41|57.11|57.46|57.16|57.41|57.11|12
1722216980000|2024-07-29 01:36:20|57.42|57.12|57.44|57.14|57.46|57.16|57.42|57.12|8
1722216990000|2024-07-29 01:36:30|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|5
1722217000000|2024-07-29 01:36:40|57.44|57.14|57.41|57.11|57.44|57.14|57.41|57.11|6
1722217010000|2024-07-29 01:36:50|57.4|57.1|57.37|57.07|57.41|57.11|57.37|57.07|7
1722217020000|2024-07-29 01:37:00|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|6
1722217030000|2024-07-29 01:37:10|57.34|57.04|57.32|57.02|57.34|57.04|57.31|57.01|6
1722217040000|2024-07-29 01:37:20|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|9
1722217050000|2024-07-29 01:37:30|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1722217060000|2024-07-29 01:37:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1722217070000|2024-07-29 01:37:50|57.28|56.98|57.33|57.03|57.34|57.04|57.28|56.98|10
1722217080000|2024-07-29 01:38:00|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|3
1722217090000|2024-07-29 01:38:10|57.33|57.03|57.34|57.04|57.34|57.04|57.32|57.02|4
1722217100000|2024-07-29 01:38:20|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1722217110000|2024-07-29 01:38:30|57.33|57.03|57.34|57.04|57.35|57.05|57.33|57.03|6
1722217120000|2024-07-29 01:38:40|57.35|57.05|57.3|57|57.35|57.05|57.3|57|7
1722217130000|2024-07-29 01:38:50|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1722217140000|2024-07-29 01:39:00|57.29|56.99|57.26|56.96|57.3|57|57.26|56.96|7
1722217150000|2024-07-29 01:39:10|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|3
1722217160000|2024-07-29 01:39:20|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|8
1722217170000|2024-07-29 01:39:30|57.26|56.96|57.24|56.94|57.27|56.97|57.23|56.93|9
1722217180000|2024-07-29 01:39:40|57.23|56.93|57.23|56.93|57.26|56.96|57.23|56.93|11
1722217190000|2024-07-29 01:39:50|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|5
1722217200000|2024-07-29 01:40:00|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|2
1722217210000|2024-07-29 01:40:10|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|6
1722217220000|2024-07-29 01:40:20|57.23|56.93|57.28|56.98|57.28|56.98|57.23|56.93|10
1722217230000|2024-07-29 01:40:30|57.27|56.97|57.23|56.93|57.28|56.98|57.22|56.92|13
1722217240000|2024-07-29 01:40:40|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|2
1722217250000|2024-07-29 01:40:50|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|4
1722217260000|2024-07-29 01:41:00|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|6
1722217270000|2024-07-29 01:41:10|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722217280000|2024-07-29 01:41:20|57.19|56.89|57.19|56.89|57.19|56.89|57.16|56.86|7
1722217290000|2024-07-29 01:41:30|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|3
1722217300000|2024-07-29 01:41:40|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1722217310000|2024-07-29 01:41:50|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722217320000|2024-07-29 01:42:00|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|4
1722217330000|2024-07-29 01:42:10|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|3
1722217340000|2024-07-29 01:42:20|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|5
1722217350000|2024-07-29 01:42:30|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722217360000|2024-07-29 01:42:40|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1722217370000|2024-07-29 01:42:50|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|3
1722217380000|2024-07-29 01:43:00|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|3
1722217390000|2024-07-29 01:43:10|57.15|56.85|57.19|56.89|57.19|56.89|57.15|56.85|9
1722217400000|2024-07-29 01:43:20|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|7
1722217410000|2024-07-29 01:43:30|57.15|56.85|57.11|56.81|57.16|56.86|57.11|56.81|7
1722217420000|2024-07-29 01:43:40|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|4
1722217430000|2024-07-29 01:43:50|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1722217440000|2024-07-29 01:44:00|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722217450000|2024-07-29 01:44:10|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722217460000|2024-07-29 01:44:20|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|5
1722217470000|2024-07-29 01:44:30|57.1|56.8|57.07|56.77|57.11|56.81|57.07|56.77|5
1722217480000|2024-07-29 01:44:40|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1722217490000|2024-07-29 01:44:50|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|3
1722217500000|2024-07-29 01:45:00|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|4
1722217510000|2024-07-29 01:45:10|57.06|56.76|57.1|56.8|57.1|56.8|57.06|56.76|9
1722217520000|2024-07-29 01:45:20|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|8
1722217530000|2024-07-29 01:45:30|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|6
1722217540000|2024-07-29 01:45:40|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|5
1722217550000|2024-07-29 01:45:50|57.12|56.82|57.15|56.85|57.17|56.87|57.12|56.82|8
1722217560000|2024-07-29 01:46:00|57.14|56.84|57.18|56.88|57.19|56.89|57.14|56.84|9
1722217570000|2024-07-29 01:46:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722217580000|2024-07-29 01:46:20|57.17|56.87|57.17|56.87|57.17|56.87|57.15|56.85|9
1722217590000|2024-07-29 01:46:30|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1722217600000|2024-07-29 01:46:40|57.18|56.88|57.18|56.88|57.18|56.88|57.14|56.84|3
1722217610000|2024-07-29 01:46:50|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|4
1722217620000|2024-07-29 01:47:00|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|9
1722217630000|2024-07-29 01:47:10|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|8
1722217640000|2024-07-29 01:47:20|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|8
1722217650000|2024-07-29 01:47:30|57.15|56.85|57.11|56.81|57.15|56.85|57.1|56.8|9
1722217660000|2024-07-29 01:47:40|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|8
1722217670000|2024-07-29 01:47:50|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|7
1722217680000|2024-07-29 01:48:00|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|6
1722217690000|2024-07-29 01:48:10|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|4
1722217700000|2024-07-29 01:48:20|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|9
1722217710000|2024-07-29 01:48:30|57.14|56.84|57.11|56.81|57.14|56.84|57.1|56.8|3
1722217730000|2024-07-29 01:48:50|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|4
1722217740000|2024-07-29 01:49:00|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|3
1722217750000|2024-07-29 01:49:10|57.09|56.79|57.13|56.83|57.13|56.83|57.09|56.79|6
1722217760000|2024-07-29 01:49:20|57.12|56.82|57.09|56.79|57.13|56.83|57.09|56.79|10
1722217770000|2024-07-29 01:49:30|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|5
1722217780000|2024-07-29 01:49:40|57.09|56.79|57.08|56.78|57.12|56.82|57.08|56.78|17
1722217790000|2024-07-29 01:49:50|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|7
1722217800000|2024-07-29 01:50:00|57.08|56.78|57.11|56.81|57.12|56.82|57.08|56.78|6
1722217810000|2024-07-29 01:50:10|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|5
1722217820000|2024-07-29 01:50:20|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722217830000|2024-07-29 01:50:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722217840000|2024-07-29 01:50:40|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722217850000|2024-07-29 01:50:50|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722217860000|2024-07-29 01:51:00|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|5
1722217870000|2024-07-29 01:51:10|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|3
1722217880000|2024-07-29 01:51:20|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|5
1722217890000|2024-07-29 01:51:30|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1722217900000|2024-07-29 01:51:40|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1722217910000|2024-07-29 01:51:50|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722217920000|2024-07-29 01:52:00|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|4
1722217930000|2024-07-29 01:52:10|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1722217940000|2024-07-29 01:52:20|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1722217950000|2024-07-29 01:52:30|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1722217960000|2024-07-29 01:52:40|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|3
1722217970000|2024-07-29 01:52:50|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722217980000|2024-07-29 01:53:00|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1722217990000|2024-07-29 01:53:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1722218010000|2024-07-29 01:53:30|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|3
1722218020000|2024-07-29 01:53:40|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|2
1722218030000|2024-07-29 01:53:50|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|3
1722218040000|2024-07-29 01:54:00|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722218050000|2024-07-29 01:54:10|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722218060000|2024-07-29 01:54:20|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722218070000|2024-07-29 01:54:30|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|5
1722218080000|2024-07-29 01:54:40|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1722218100000|2024-07-29 01:55:00|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722218110000|2024-07-29 01:55:10|57.12|56.82|57.16|56.86|57.16|56.86|57.11|56.81|5
1722218120000|2024-07-29 01:55:20|57.15|56.85|57.18|56.88|57.18|56.88|57.15|56.85|3
1722218130000|2024-07-29 01:55:30|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|3
1722218140000|2024-07-29 01:55:40|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1722218150000|2024-07-29 01:55:50|57.17|56.87|57.12|56.82|57.17|56.87|57.12|56.82|4
1722218160000|2024-07-29 01:56:00|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722218170000|2024-07-29 01:56:10|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1722218180000|2024-07-29 01:56:20|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722218190000|2024-07-29 01:56:30|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722218200000|2024-07-29 01:56:40|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|5
1722218210000|2024-07-29 01:56:50|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722218220000|2024-07-29 01:57:00|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|7
1722218230000|2024-07-29 01:57:10|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|6
1722218240000|2024-07-29 01:57:20|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|3
1722218250000|2024-07-29 01:57:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722218270000|2024-07-29 01:57:50|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722218280000|2024-07-29 01:58:00|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722218290000|2024-07-29 01:58:10|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1722218300000|2024-07-29 01:58:20|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722218310000|2024-07-29 01:58:30|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|5
1722218330000|2024-07-29 01:58:50|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|3
1722218340000|2024-07-29 01:59:00|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|5
1722218350000|2024-07-29 01:59:10|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|4
1722218370000|2024-07-29 01:59:30|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|3
1722218380000|2024-07-29 01:59:40|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1722218390000|2024-07-29 01:59:50|57|56.7|57|56.7|57|56.7|57|56.7|1
1722218400000|2024-07-29 02:00:00|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722218420000|2024-07-29 02:00:20|56.99|56.69|57|56.7|57|56.7|56.99|56.69|2
1722218430000|2024-07-29 02:00:30|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|3
1722218440000|2024-07-29 02:00:40|56.98|56.68|57.01|56.71|57.01|56.71|56.97|56.67|8
1722218470000|2024-07-29 02:01:10|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722218480000|2024-07-29 02:01:20|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|4
1722218490000|2024-07-29 02:01:30|57.08|56.78|57.08|56.78|57.08|56.78|57.06|56.76|7
1722218500000|2024-07-29 02:01:40|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|4
1722218510000|2024-07-29 02:01:50|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|5
1722218520000|2024-07-29 02:02:00|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|8
1722218530000|2024-07-29 02:02:10|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|7
1722218540000|2024-07-29 02:02:20|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|2
1722218550000|2024-07-29 02:02:30|57.04|56.74|57.04|56.74|57.06|56.76|57.04|56.74|4
1722218560000|2024-07-29 02:02:40|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|4
1722218570000|2024-07-29 02:02:50|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722218580000|2024-07-29 02:03:00|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|6
1722218590000|2024-07-29 02:03:10|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722218610000|2024-07-29 02:03:30|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1722218620000|2024-07-29 02:03:40|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|2
1722218630000|2024-07-29 02:03:50|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1722218640000|2024-07-29 02:04:00|57.07|56.77|57.03|56.73|57.07|56.77|57.03|56.73|7
1722218650000|2024-07-29 02:04:10|57.05|56.75|57.05|56.75|57.05|56.75|57.03|56.73|3
1722218660000|2024-07-29 02:04:20|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|3
1722218670000|2024-07-29 02:04:30|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|5
1722218680000|2024-07-29 02:04:40|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|2
1722218690000|2024-07-29 02:04:50|57|56.7|57|56.7|57.01|56.71|57|56.7|5
1722218700000|2024-07-29 02:05:00|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1722218710000|2024-07-29 02:05:10|57|56.7|57|56.7|57|56.7|57|56.7|1
1722218720000|2024-07-29 02:05:20|56.99|56.69|56.98|56.68|57|56.7|56.98|56.68|4
1722218730000|2024-07-29 02:05:30|56.97|56.67|56.97|56.67|56.98|56.68|56.94|56.64|4
1722218740000|2024-07-29 02:05:40|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|3
1722218750000|2024-07-29 02:05:50|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|5
1722218760000|2024-07-29 02:06:00|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|5
1722218770000|2024-07-29 02:06:10|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|5
1722218780000|2024-07-29 02:06:20|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|5
1722218790000|2024-07-29 02:06:30|56.96|56.66|56.97|56.67|56.97|56.67|56.95|56.65|5
1722218800000|2024-07-29 02:06:40|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|5
1722218810000|2024-07-29 02:06:50|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|3
1722218820000|2024-07-29 02:07:00|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|4
1722218840000|2024-07-29 02:07:20|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1722218850000|2024-07-29 02:07:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1722218870000|2024-07-29 02:07:50|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1722218880000|2024-07-29 02:08:00|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|2
1722218890000|2024-07-29 02:08:10|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1722218900000|2024-07-29 02:08:20|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|7
1722218910000|2024-07-29 02:08:30|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1722218920000|2024-07-29 02:08:40|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|3
1722218930000|2024-07-29 02:08:50|56.96|56.66|56.96|56.66|56.96|56.66|56.94|56.64|9
1722218940000|2024-07-29 02:09:00|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|10
1722218950000|2024-07-29 02:09:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|10
1722218960000|2024-07-29 02:09:20|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|12
1722218970000|2024-07-29 02:09:30|56.93|56.63|56.91|56.61|56.93|56.63|56.9|56.6|10
1722218980000|2024-07-29 02:09:40|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1722218990000|2024-07-29 02:09:50|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|2
1722219000000|2024-07-29 02:10:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722219010000|2024-07-29 02:10:10|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|3
1722219020000|2024-07-29 02:10:20|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1722219030000|2024-07-29 02:10:30|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|8
1722219040000|2024-07-29 02:10:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1722219060000|2024-07-29 02:11:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|8
1722219070000|2024-07-29 02:11:10|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|9
1722219100000|2024-07-29 02:11:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722219110000|2024-07-29 02:11:50|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1722219120000|2024-07-29 02:12:00|56.92|56.62|56.97|56.67|56.97|56.67|56.92|56.62|5
1722219130000|2024-07-29 02:12:10|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|5
1722219160000|2024-07-29 02:12:40|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1722219170000|2024-07-29 02:12:50|56.98|56.68|57.02|56.72|57.03|56.73|56.98|56.68|5
1722219180000|2024-07-29 02:13:00|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|8
1722219200000|2024-07-29 02:13:20|57.03|56.73|57.07|56.77|57.07|56.77|57.02|56.72|6
1722219210000|2024-07-29 02:13:30|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|3
1722219220000|2024-07-29 02:13:40|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|5
1722219230000|2024-07-29 02:13:50|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|3
1722219240000|2024-07-29 02:14:00|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|5
1722219250000|2024-07-29 02:14:10|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1722219260000|2024-07-29 02:14:20|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|8
1722219270000|2024-07-29 02:14:30|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722219280000|2024-07-29 02:14:40|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1722219300000|2024-07-29 02:15:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|4
1722219310000|2024-07-29 02:15:10|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|8
1722219320000|2024-07-29 02:15:20|57.14|56.84|57.16|56.86|57.17|56.87|57.13|56.83|7
1722219330000|2024-07-29 02:15:30|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|5
1722219340000|2024-07-29 02:15:40|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|9
1722219350000|2024-07-29 02:15:50|57.21|56.91|57.21|56.91|57.23|56.93|57.2|56.9|7
1722219360000|2024-07-29 02:16:00|57.2|56.9|57.21|56.91|57.23|56.93|57.2|56.9|8
1722219370000|2024-07-29 02:16:10|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|5
1722219380000|2024-07-29 02:16:20|57.23|56.93|57.18|56.88|57.23|56.93|57.18|56.88|10
1722219390000|2024-07-29 02:16:30|57.2|56.9|57.21|56.91|57.22|56.92|57.19|56.89|11
1722219400000|2024-07-29 02:16:40|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|9
1722219410000|2024-07-29 02:16:50|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|6
1722219420000|2024-07-29 02:17:00|57.23|56.93|57.22|56.92|57.24|56.94|57.2|56.9|10
1722219430000|2024-07-29 02:17:10|57.24|56.94|57.26|56.96|57.27|56.97|57.23|56.93|7
1722219440000|2024-07-29 02:17:20|57.27|56.97|57.3|57|57.31|57.01|57.26|56.96|11
1722219450000|2024-07-29 02:17:30|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|15
1722219460000|2024-07-29 02:17:40|57.31|57.01|57.31|57.01|57.33|57.03|57.29|56.99|13
1722219470000|2024-07-29 02:17:50|57.32|57.02|57.29|56.99|57.32|57.02|57.29|56.99|8
1722219480000|2024-07-29 02:18:00|57.3|57|57.32|57.02|57.33|57.03|57.3|57|12
1722219490000|2024-07-29 02:18:10|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|13
1722219500000|2024-07-29 02:18:20|57.37|57.07|57.4|57.1|57.42|57.12|57.36|57.06|22
1722219510000|2024-07-29 02:18:30|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|17
1722219520000|2024-07-29 02:18:40|57.44|57.14|57.41|57.11|57.44|57.14|57.41|57.11|13
1722219530000|2024-07-29 02:18:50|57.4|57.1|57.38|57.08|57.4|57.1|57.37|57.07|12
1722219540000|2024-07-29 02:19:00|57.39|57.09|57.35|57.05|57.41|57.11|57.35|57.05|11
1722219550000|2024-07-29 02:19:10|57.36|57.06|57.32|57.02|57.36|57.06|57.32|57.02|7
1722219560000|2024-07-29 02:19:20|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|11
1722219570000|2024-07-29 02:19:30|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|9
1722219580000|2024-07-29 02:19:40|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|11
1722219590000|2024-07-29 02:19:50|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|8
1722219600000|2024-07-29 02:20:00|57.32|57.02|57.32|57.02|57.34|57.04|57.32|57.02|11
1722219610000|2024-07-29 02:20:10|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|10
1722219620000|2024-07-29 02:20:20|57.3|57|57.22|56.92|57.3|57|57.22|56.92|12
1722219630000|2024-07-29 02:20:30|57.21|56.91|57.29|56.99|57.3|57|57.21|56.91|15
1722219640000|2024-07-29 02:20:40|57.28|56.98|57.32|57.02|57.32|57.02|57.27|56.97|15
1722219650000|2024-07-29 02:20:50|57.31|57.01|57.32|57.02|57.34|57.04|57.31|57.01|10
1722219660000|2024-07-29 02:21:00|57.33|57.03|57.4|57.1|57.4|57.1|57.31|57.01|13
1722219670000|2024-07-29 02:21:10|57.39|57.09|57.4|57.1|57.4|57.1|57.37|57.07|12
1722219680000|2024-07-29 02:21:20|57.42|57.12|57.43|57.13|57.43|57.13|57.4|57.1|13
1722219690000|2024-07-29 02:21:30|57.42|57.12|57.45|57.15|57.48|57.18|57.42|57.12|11
1722219700000|2024-07-29 02:21:40|57.46|57.16|57.49|57.19|57.5|57.2|57.43|57.13|10
1722219710000|2024-07-29 02:21:50|57.5|57.2|57.52|57.22|57.52|57.22|57.49|57.19|10
1722219720000|2024-07-29 02:22:00|57.53|57.23|57.52|57.22|57.53|57.23|57.49|57.19|8
1722219730000|2024-07-29 02:22:10|57.51|57.21|57.51|57.21|57.51|57.21|57.49|57.19|6
1722219740000|2024-07-29 02:22:20|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|13
1722219750000|2024-07-29 02:22:30|57.48|57.18|57.5|57.2|57.51|57.21|57.48|57.18|11
1722219760000|2024-07-29 02:22:40|57.51|57.21|57.5|57.2|57.53|57.23|57.5|57.2|17
1722219770000|2024-07-29 02:22:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722219780000|2024-07-29 02:23:00|57.49|57.19|57.46|57.16|57.5|57.2|57.45|57.15|22
1722219790000|2024-07-29 02:23:10|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|11
1722219800000|2024-07-29 02:23:20|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|10
1722219810000|2024-07-29 02:23:30|57.4|57.1|57.42|57.12|57.43|57.13|57.4|57.1|9
1722219820000|2024-07-29 02:23:40|57.41|57.11|57.45|57.15|57.46|57.16|57.41|57.11|10
1722219830000|2024-07-29 02:23:50|57.46|57.16|57.43|57.13|57.48|57.18|57.42|57.12|14
1722219840000|2024-07-29 02:24:00|57.42|57.12|57.45|57.15|57.47|57.17|57.42|57.12|10
1722219850000|2024-07-29 02:24:10|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722219860000|2024-07-29 02:24:20|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|16
1722219870000|2024-07-29 02:24:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|4
1722219880000|2024-07-29 02:24:40|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722219890000|2024-07-29 02:24:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1722219900000|2024-07-29 02:25:00|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|9
1722219910000|2024-07-29 02:25:10|57.51|57.21|57.5|57.2|57.52|57.22|57.5|57.2|10
1722219920000|2024-07-29 02:25:20|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|8
1722219930000|2024-07-29 02:25:30|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|8
1722219940000|2024-07-29 02:25:40|57.52|57.22|57.52|57.22|57.52|57.22|57.5|57.2|5
1722219950000|2024-07-29 02:25:50|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|12
1722219960000|2024-07-29 02:26:00|57.49|57.19|57.42|57.12|57.49|57.19|57.42|57.12|14
1722219970000|2024-07-29 02:26:10|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|8
1722219980000|2024-07-29 02:26:20|57.43|57.13|57.48|57.18|57.49|57.19|57.43|57.13|12
1722219990000|2024-07-29 02:26:30|57.47|57.17|57.49|57.19|57.5|57.2|57.46|57.16|15
1722220000000|2024-07-29 02:26:40|57.5|57.2|57.5|57.2|57.5|57.2|57.49|57.19|9
1722220010000|2024-07-29 02:26:50|57.49|57.19|57.49|57.19|57.51|57.21|57.48|57.18|17
1722220020000|2024-07-29 02:27:00|57.48|57.18|57.47|57.17|57.49|57.19|57.45|57.15|15
1722220030000|2024-07-29 02:27:10|57.46|57.16|57.47|57.17|57.49|57.19|57.46|57.16|15
1722220040000|2024-07-29 02:27:20|57.45|57.15|57.42|57.12|57.45|57.15|57.42|57.12|10
1722220050000|2024-07-29 02:27:30|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|12
1722220060000|2024-07-29 02:27:40|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|5
1722220070000|2024-07-29 02:27:50|57.5|57.2|57.5|57.2|57.51|57.21|57.48|57.18|9
1722220080000|2024-07-29 02:28:00|57.49|57.19|57.5|57.2|57.5|57.2|57.47|57.17|10
1722220090000|2024-07-29 02:28:10|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|10
1722220100000|2024-07-29 02:28:20|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|6
1722220110000|2024-07-29 02:28:30|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|8
1722220120000|2024-07-29 02:28:40|57.53|57.23|57.52|57.22|57.53|57.23|57.51|57.21|8
1722220130000|2024-07-29 02:28:50|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722220140000|2024-07-29 02:29:00|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|7
1722220150000|2024-07-29 02:29:10|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|4
1722220160000|2024-07-29 02:29:20|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|3
1722220170000|2024-07-29 02:29:30|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|4
1722220180000|2024-07-29 02:29:40|57.51|57.21|57.52|57.22|57.53|57.23|57.48|57.18|8
1722220190000|2024-07-29 02:29:50|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|3
1722220200000|2024-07-29 02:30:00|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|6
1722220210000|2024-07-29 02:30:10|57.54|57.24|57.62|57.32|57.63|57.33|57.54|57.24|17
1722220220000|2024-07-29 02:30:20|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|10
1722220230000|2024-07-29 02:30:30|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|7
1722220240000|2024-07-29 02:30:40|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|5
1722220250000|2024-07-29 02:30:50|57.61|57.31|57.6|57.3|57.62|57.32|57.58|57.28|11
1722220260000|2024-07-29 02:31:00|57.59|57.29|57.56|57.26|57.6|57.3|57.55|57.25|12
1722220270000|2024-07-29 02:31:10|57.55|57.25|57.52|57.22|57.55|57.25|57.51|57.21|6
1722220280000|2024-07-29 02:31:20|57.53|57.23|57.53|57.23|57.55|57.25|57.51|57.21|10
1722220290000|2024-07-29 02:31:30|57.54|57.24|57.52|57.22|57.56|57.26|57.52|57.22|11
1722220300000|2024-07-29 02:31:40|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|6
1722220310000|2024-07-29 02:31:50|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722220320000|2024-07-29 02:32:00|57.52|57.22|57.54|57.24|57.57|57.27|57.51|57.21|9
1722220330000|2024-07-29 02:32:10|57.53|57.23|57.58|57.28|57.59|57.29|57.53|57.23|12
1722220340000|2024-07-29 02:32:20|57.57|57.27|57.6|57.3|57.6|57.3|57.56|57.26|6
1722220350000|2024-07-29 02:32:30|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|18
1722220360000|2024-07-29 02:32:40|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|9
1722220370000|2024-07-29 02:32:50|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|11
1722220380000|2024-07-29 02:33:00|57.56|57.26|57.62|57.32|57.62|57.32|57.56|57.26|15
1722220390000|2024-07-29 02:33:10|57.61|57.31|57.61|57.31|57.63|57.33|57.61|57.31|14
1722220400000|2024-07-29 02:33:20|57.62|57.32|57.62|57.32|57.63|57.33|57.61|57.31|6
1722220410000|2024-07-29 02:33:30|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|11
1722220420000|2024-07-29 02:33:40|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|8
1722220430000|2024-07-29 02:33:50|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1722220440000|2024-07-29 02:34:00|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|5
1722220450000|2024-07-29 02:34:10|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|6
1722220460000|2024-07-29 02:34:20|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|3
1722220470000|2024-07-29 02:34:30|57.62|57.32|57.62|57.32|57.64|57.34|57.62|57.32|5
1722220480000|2024-07-29 02:34:40|57.63|57.33|57.65|57.35|57.7|57.4|57.62|57.32|19
1722220490000|2024-07-29 02:34:50|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|11
1722220500000|2024-07-29 02:35:00|57.68|57.38|57.68|57.38|57.71|57.41|57.68|57.38|12
1722220510000|2024-07-29 02:35:10|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1722220520000|2024-07-29 02:35:20|57.68|57.38|57.63|57.33|57.68|57.38|57.63|57.33|12
1722220530000|2024-07-29 02:35:30|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|6
1722220540000|2024-07-29 02:35:40|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|6
1722220550000|2024-07-29 02:35:50|57.59|57.29|57.6|57.3|57.62|57.32|57.59|57.29|14
1722220560000|2024-07-29 02:36:00|57.61|57.31|57.61|57.31|57.63|57.33|57.61|57.31|16
1722220570000|2024-07-29 02:36:10|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|3
1722220580000|2024-07-29 02:36:20|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|7
1722220590000|2024-07-29 02:36:30|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|9
1722220600000|2024-07-29 02:36:40|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|8
1722220610000|2024-07-29 02:36:50|57.6|57.3|57.6|57.3|57.62|57.32|57.6|57.3|7
1722220620000|2024-07-29 02:37:00|57.59|57.29|57.59|57.29|57.6|57.3|57.56|57.26|15
1722220630000|2024-07-29 02:37:10|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|6
1722220640000|2024-07-29 02:37:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1722220650000|2024-07-29 02:37:30|57.63|57.33|57.65|57.35|57.65|57.35|57.62|57.32|16
1722220660000|2024-07-29 02:37:40|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|9
1722220670000|2024-07-29 02:37:50|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|5
1722220680000|2024-07-29 02:38:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|3
1722220690000|2024-07-29 02:38:10|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|8
1722220700000|2024-07-29 02:38:20|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|6
1722220710000|2024-07-29 02:38:30|57.65|57.35|57.65|57.35|57.68|57.38|57.64|57.34|17
1722220720000|2024-07-29 02:38:40|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|10
1722220730000|2024-07-29 02:38:50|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|13
1722220740000|2024-07-29 02:39:00|57.66|57.36|57.67|57.37|57.7|57.4|57.66|57.36|8
1722220750000|2024-07-29 02:39:10|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|10
1722220760000|2024-07-29 02:39:20|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|10
1722220770000|2024-07-29 02:39:30|57.68|57.38|57.69|57.39|57.71|57.41|57.68|57.38|9
1722220780000|2024-07-29 02:39:40|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|12
1722220790000|2024-07-29 02:39:50|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|6
1722220800000|2024-07-29 02:40:00|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1722220810000|2024-07-29 02:40:10|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1722220820000|2024-07-29 02:40:20|57.72|57.42|57.79|57.49|57.79|57.49|57.72|57.42|9
1722220830000|2024-07-29 02:40:30|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|5
1722220840000|2024-07-29 02:40:40|57.8|57.5|57.74|57.44|57.81|57.51|57.74|57.44|12
1722220850000|2024-07-29 02:40:50|57.75|57.45|57.77|57.47|57.78|57.48|57.74|57.44|9
1722220860000|2024-07-29 02:41:00|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|6
1722220870000|2024-07-29 02:41:10|57.78|57.48|57.76|57.46|57.78|57.48|57.75|57.45|11
1722220880000|2024-07-29 02:41:20|57.75|57.45|57.71|57.41|57.75|57.45|57.71|57.41|12
1722220890000|2024-07-29 02:41:30|57.73|57.43|57.76|57.46|57.77|57.47|57.72|57.42|10
1722220900000|2024-07-29 02:41:40|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|10
1722220910000|2024-07-29 02:41:50|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|10
1722220920000|2024-07-29 02:42:00|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|10
1722220930000|2024-07-29 02:42:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|6
1722220940000|2024-07-29 02:42:20|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|7
1722220950000|2024-07-29 02:42:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1722220960000|2024-07-29 02:42:40|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1722220980000|2024-07-29 02:43:00|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|9
1722220990000|2024-07-29 02:43:10|57.8|57.5|57.78|57.48|57.8|57.5|57.77|57.47|9
1722221000000|2024-07-29 02:43:20|57.79|57.49|57.77|57.47|57.81|57.51|57.77|57.47|11
1722221010000|2024-07-29 02:43:30|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|4
1722221020000|2024-07-29 02:43:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1722221030000|2024-07-29 02:43:50|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|3
1722221040000|2024-07-29 02:44:00|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|3
1722221050000|2024-07-29 02:44:10|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1722221060000|2024-07-29 02:44:20|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|5
1722221070000|2024-07-29 02:44:30|57.78|57.48|57.78|57.48|57.8|57.5|57.78|57.48|5
1722221080000|2024-07-29 02:44:40|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1722221090000|2024-07-29 02:44:50|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|5
1722221100000|2024-07-29 02:45:00|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|11
1722221110000|2024-07-29 02:45:10|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|10
1722221120000|2024-07-29 02:45:20|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|9
1722221130000|2024-07-29 02:45:30|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|11
1722221140000|2024-07-29 02:45:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722221150000|2024-07-29 02:45:50|57.79|57.49|57.78|57.48|57.8|57.5|57.77|57.47|6
1722221160000|2024-07-29 02:46:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|6
1722221170000|2024-07-29 02:46:10|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|4
1722221180000|2024-07-29 02:46:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1722221190000|2024-07-29 02:46:30|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1722221200000|2024-07-29 02:46:40|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|7
1722221210000|2024-07-29 02:46:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1722221220000|2024-07-29 02:47:00|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|4
1722221230000|2024-07-29 02:47:10|57.83|57.53|57.86|57.56|57.87|57.57|57.79|57.49|16
1722221240000|2024-07-29 02:47:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1722221250000|2024-07-29 02:47:30|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722221260000|2024-07-29 02:47:40|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|14
1722221270000|2024-07-29 02:47:50|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|15
1722221280000|2024-07-29 02:48:00|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722221290000|2024-07-29 02:48:10|57.91|57.61|57.91|57.61|57.91|57.61|57.88|57.58|7
1722221300000|2024-07-29 02:48:20|57.92|57.62|57.96|57.66|57.96|57.66|57.91|57.61|4
1722221310000|2024-07-29 02:48:30|57.94|57.64|57.93|57.63|57.95|57.65|57.91|57.61|9
1722221320000|2024-07-29 02:48:40|57.94|57.64|57.97|57.67|57.98|57.68|57.94|57.64|9
1722221330000|2024-07-29 02:48:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722221340000|2024-07-29 02:49:00|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|4
1722221350000|2024-07-29 02:49:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1722221360000|2024-07-29 02:49:20|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|3
1722221370000|2024-07-29 02:49:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722221390000|2024-07-29 02:49:50|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722221400000|2024-07-29 02:50:00|57.97|57.67|57.99|57.69|58.03|57.73|57.97|57.67|8
1722221410000|2024-07-29 02:50:10|58|57.7|57.99|57.69|58|57.7|57.96|57.66|7
1722221420000|2024-07-29 02:50:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|10
1722221430000|2024-07-29 02:50:30|58|57.7|58|57.7|58.01|57.71|57.99|57.69|8
1722221440000|2024-07-29 02:50:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|3
1722221450000|2024-07-29 02:50:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|5
1722221460000|2024-07-29 02:51:00|58|57.7|58.04|57.74|58.04|57.74|58|57.7|7
1722221470000|2024-07-29 02:51:10|58.03|57.73|58.04|57.74|58.04|57.74|58.01|57.71|6
1722221480000|2024-07-29 02:51:20|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|4
1722221490000|2024-07-29 02:51:30|58.03|57.73|58.01|57.71|58.03|57.73|57.99|57.69|8
1722221500000|2024-07-29 02:51:40|58|57.7|58|57.7|58|57.7|57.99|57.69|5
1722221510000|2024-07-29 02:51:50|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1722221520000|2024-07-29 02:52:00|57.98|57.68|58|57.7|58|57.7|57.98|57.68|7
1722221530000|2024-07-29 02:52:10|57.98|57.68|58|57.7|58|57.7|57.98|57.68|5
1722221540000|2024-07-29 02:52:20|57.98|57.68|58|57.7|58|57.7|57.98|57.68|4
1722221550000|2024-07-29 02:52:30|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|9
1722221560000|2024-07-29 02:52:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722221570000|2024-07-29 02:52:50|57.98|57.68|58|57.7|58|57.7|57.98|57.68|7
1722221580000|2024-07-29 02:53:00|58.01|57.71|58|57.7|58.01|57.71|57.97|57.67|7
1722221590000|2024-07-29 02:53:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722221600000|2024-07-29 02:53:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722221610000|2024-07-29 02:53:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722221620000|2024-07-29 02:53:40|58|57.7|58|57.7|58.01|57.71|57.99|57.69|7
1722221630000|2024-07-29 02:53:50|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1722221640000|2024-07-29 02:54:00|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|12
1722221650000|2024-07-29 02:54:10|58.03|57.73|58|57.7|58.03|57.73|58|57.7|7
1722221660000|2024-07-29 02:54:20|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722221670000|2024-07-29 02:54:30|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|5
1722221680000|2024-07-29 02:54:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|6
1722221700000|2024-07-29 02:55:00|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1722221710000|2024-07-29 02:55:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722221730000|2024-07-29 02:55:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722221740000|2024-07-29 02:55:40|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1722221760000|2024-07-29 02:56:00|58.08|57.78|58.06|57.76|58.09|57.79|58.06|57.76|6
1722221770000|2024-07-29 02:56:10|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|8
1722221780000|2024-07-29 02:56:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1722221790000|2024-07-29 02:56:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|10
1722221800000|2024-07-29 02:56:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|5
1722221810000|2024-07-29 02:56:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722221820000|2024-07-29 02:57:00|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|4
1722221830000|2024-07-29 02:57:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|5
1722221850000|2024-07-29 02:57:30|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|9
1722221860000|2024-07-29 02:57:40|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722221870000|2024-07-29 02:57:50|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722221880000|2024-07-29 02:58:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722221900000|2024-07-29 02:58:20|58.1|57.8|58.15|57.85|58.15|57.85|58.1|57.8|6
1722221910000|2024-07-29 02:58:30|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|8
1722221930000|2024-07-29 02:58:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722221940000|2024-07-29 02:59:00|58.14|57.84|58.16|57.86|58.17|57.87|58.14|57.84|10
1722221950000|2024-07-29 02:59:10|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|7
1722221960000|2024-07-29 02:59:20|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1722221970000|2024-07-29 02:59:30|58.13|57.83|58.14|57.84|58.14|57.84|58.11|57.81|8
1722221990000|2024-07-29 02:59:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1722222000000|2024-07-29 03:00:00|58.13|57.83|58.12|57.82|58.14|57.84|58.11|57.81|6
1722222010000|2024-07-29 03:00:10|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|9
1722222020000|2024-07-29 03:00:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722222030000|2024-07-29 03:00:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722222040000|2024-07-29 03:00:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722222050000|2024-07-29 03:00:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722222060000|2024-07-29 03:01:00|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|4
1722222070000|2024-07-29 03:01:10|58.01|57.71|58.06|57.76|58.06|57.76|58.01|57.71|8
1722222080000|2024-07-29 03:01:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722222090000|2024-07-29 03:01:30|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722222100000|2024-07-29 03:01:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722222120000|2024-07-29 03:02:00|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|9
1722222130000|2024-07-29 03:02:10|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|6
1722222140000|2024-07-29 03:02:20|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1722222150000|2024-07-29 03:02:30|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722222160000|2024-07-29 03:02:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|4
1722222170000|2024-07-29 03:02:50|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|5
1722222180000|2024-07-29 03:03:00|58.06|57.76|58.1|57.8|58.1|57.8|58.06|57.76|6
1722222190000|2024-07-29 03:03:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722222210000|2024-07-29 03:03:30|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|9
1722222220000|2024-07-29 03:03:40|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|8
1722222230000|2024-07-29 03:03:50|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|4
1722222240000|2024-07-29 03:04:00|58.11|57.81|58.13|57.83|58.13|57.83|58.1|57.8|5
1722222250000|2024-07-29 03:04:10|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|5
1722222260000|2024-07-29 03:04:20|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|10
1722222270000|2024-07-29 03:04:30|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|6
1722222280000|2024-07-29 03:04:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|14
1722222290000|2024-07-29 03:04:50|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|4
1722222300000|2024-07-29 03:05:00|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|4
1722222310000|2024-07-29 03:05:10|58.17|57.87|58.18|57.88|58.21|57.91|58.17|57.87|15
1722222320000|2024-07-29 03:05:20|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|4
1722222330000|2024-07-29 03:05:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1722222340000|2024-07-29 03:05:40|58.23|57.93|58.23|57.93|58.25|57.95|58.23|57.93|5
1722222350000|2024-07-29 03:05:50|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1722222360000|2024-07-29 03:06:00|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|6
1722222370000|2024-07-29 03:06:10|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722222380000|2024-07-29 03:06:20|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|3
1722222390000|2024-07-29 03:06:30|58.29|57.99|58.34|58.04|58.37|58.07|58.28|57.98|10
1722222400000|2024-07-29 03:06:40|58.35|58.05|58.29|57.99|58.35|58.05|58.29|57.99|13
1722222410000|2024-07-29 03:06:50|58.31|58.01|58.3|58|58.32|58.02|58.3|58|4
1722222420000|2024-07-29 03:07:00|58.29|57.99|58.3|58|58.32|58.02|58.29|57.99|14
1722222430000|2024-07-29 03:07:10|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|11
1722222440000|2024-07-29 03:07:20|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|5
1722222450000|2024-07-29 03:07:30|58.27|57.97|58.26|57.96|58.3|58|58.26|57.96|13
1722222460000|2024-07-29 03:07:40|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|7
1722222470000|2024-07-29 03:07:50|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|2
1722222480000|2024-07-29 03:08:00|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|5
1722222490000|2024-07-29 03:08:10|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|6
1722222500000|2024-07-29 03:08:20|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|9
1722222510000|2024-07-29 03:08:30|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|4
1722222520000|2024-07-29 03:08:40|58.34|58.04|58.3|58|58.34|58.04|58.3|58|13
1722222530000|2024-07-29 03:08:50|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|8
1722222540000|2024-07-29 03:09:00|58.29|57.99|58.3|58|58.3|58|58.26|57.96|17
1722222550000|2024-07-29 03:09:10|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722222560000|2024-07-29 03:09:20|58.28|57.98|58.3|58|58.3|58|58.28|57.98|4
1722222570000|2024-07-29 03:09:30|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|9
1722222580000|2024-07-29 03:09:40|58.27|57.97|58.3|58|58.3|58|58.27|57.97|6
1722222590000|2024-07-29 03:09:50|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|5
1722222600000|2024-07-29 03:10:00|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|6
1722222610000|2024-07-29 03:10:10|58.29|57.99|58.29|57.99|58.31|58.01|58.25|57.95|10
1722222620000|2024-07-29 03:10:20|58.3|58|58.34|58.04|58.34|58.04|58.29|57.99|8
1722222630000|2024-07-29 03:10:30|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|5
1722222640000|2024-07-29 03:10:40|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|11
1722222650000|2024-07-29 03:10:50|58.35|58.05|58.3|58|58.36|58.06|58.3|58|7
1722222660000|2024-07-29 03:11:00|58.31|58.01|58.36|58.06|58.36|58.06|58.31|58.01|8
1722222670000|2024-07-29 03:11:10|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|5
1722222680000|2024-07-29 03:11:20|58.31|58.01|58.33|58.03|58.36|58.06|58.31|58.01|10
1722222690000|2024-07-29 03:11:30|58.34|58.04|58.35|58.05|58.37|58.07|58.34|58.04|5
1722222700000|2024-07-29 03:11:40|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|8
1722222710000|2024-07-29 03:11:50|58.36|58.06|58.39|58.09|58.4|58.1|58.36|58.06|9
1722222720000|2024-07-29 03:12:00|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|8
1722222730000|2024-07-29 03:12:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|6
1722222740000|2024-07-29 03:12:20|58.38|58.08|58.37|58.07|58.39|58.09|58.36|58.06|6
1722222750000|2024-07-29 03:12:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|6
1722222760000|2024-07-29 03:12:40|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|4
1722222770000|2024-07-29 03:12:50|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|3
1722222780000|2024-07-29 03:13:00|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|3
1722222790000|2024-07-29 03:13:10|58.39|58.09|58.36|58.06|58.4|58.1|58.36|58.06|3
1722222800000|2024-07-29 03:13:20|58.4|58.1|58.4|58.1|58.4|58.1|58.38|58.08|5
1722222810000|2024-07-29 03:13:30|58.39|58.09|58.36|58.06|58.4|58.1|58.36|58.06|8
1722222820000|2024-07-29 03:13:40|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|10
1722222830000|2024-07-29 03:13:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|8
1722222840000|2024-07-29 03:14:00|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722222850000|2024-07-29 03:14:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722222860000|2024-07-29 03:14:20|58.35|58.05|58.3|58|58.35|58.05|58.29|57.99|9
1722222870000|2024-07-29 03:14:30|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|6
1722222880000|2024-07-29 03:14:40|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|3
1722222890000|2024-07-29 03:14:50|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|4
1722222900000|2024-07-29 03:15:00|58.25|57.95|58.25|57.95|58.25|57.95|58.23|57.93|4
1722222910000|2024-07-29 03:15:10|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|6
1722222920000|2024-07-29 03:15:20|58.24|57.94|58.25|57.95|58.27|57.97|58.24|57.94|9
1722222930000|2024-07-29 03:15:30|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|3
1722222940000|2024-07-29 03:15:40|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|2
1722222950000|2024-07-29 03:15:50|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|10
1722222960000|2024-07-29 03:16:00|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|9
1722222970000|2024-07-29 03:16:10|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|4
1722222980000|2024-07-29 03:16:20|58.25|57.95|58.23|57.93|58.26|57.96|58.23|57.93|5
1722222990000|2024-07-29 03:16:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1722223000000|2024-07-29 03:16:40|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|11
1722223010000|2024-07-29 03:16:50|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|7
1722223020000|2024-07-29 03:17:00|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|9
1722223030000|2024-07-29 03:17:10|58.25|57.95|58.24|57.94|58.27|57.97|58.24|57.94|10
1722223040000|2024-07-29 03:17:20|58.23|57.93|58.2|57.9|58.24|57.94|58.2|57.9|8
1722223050000|2024-07-29 03:17:30|58.19|57.89|58.16|57.86|58.2|57.9|58.16|57.86|8
1722223060000|2024-07-29 03:17:40|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|5
1722223070000|2024-07-29 03:17:50|58.15|57.85|58.16|57.86|58.18|57.88|58.15|57.85|9
1722223080000|2024-07-29 03:18:00|58.15|57.85|58.14|57.84|58.15|57.85|58.1|57.8|6
1722223090000|2024-07-29 03:18:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1722223100000|2024-07-29 03:18:20|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|9
1722223110000|2024-07-29 03:18:30|58.15|57.85|58.12|57.82|58.15|57.85|58.12|57.82|6
1722223120000|2024-07-29 03:18:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|9
1722223130000|2024-07-29 03:18:50|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|9
1722223140000|2024-07-29 03:19:00|58.14|57.84|58.14|57.84|58.15|57.85|58.12|57.82|12
1722223150000|2024-07-29 03:19:10|58.15|57.85|58.15|57.85|58.17|57.87|58.13|57.83|11
1722223160000|2024-07-29 03:19:20|58.14|57.84|58.14|57.84|58.16|57.86|58.14|57.84|8
1722223170000|2024-07-29 03:19:30|58.15|57.85|58.15|57.85|58.15|57.85|58.13|57.83|15
1722223180000|2024-07-29 03:19:40|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1722223190000|2024-07-29 03:19:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1722223200000|2024-07-29 03:20:00|58.15|57.85|58.15|57.85|58.18|57.88|58.15|57.85|12
1722223210000|2024-07-29 03:20:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|6
1722223220000|2024-07-29 03:20:20|58.19|57.89|58.25|57.95|58.26|57.96|58.18|57.88|10
1722223230000|2024-07-29 03:20:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1722223240000|2024-07-29 03:20:40|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|7
1722223250000|2024-07-29 03:20:50|58.26|57.96|58.28|57.98|58.28|57.98|58.26|57.96|7
1722223260000|2024-07-29 03:21:00|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|14
1722223270000|2024-07-29 03:21:10|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|5
1722223280000|2024-07-29 03:21:20|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|4
1722223290000|2024-07-29 03:21:30|58.25|57.95|58.22|57.92|58.26|57.96|58.22|57.92|16
1722223300000|2024-07-29 03:21:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722223310000|2024-07-29 03:21:50|58.2|57.9|58.17|57.87|58.2|57.9|58.17|57.87|4
1722223320000|2024-07-29 03:22:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1722223330000|2024-07-29 03:22:10|58.18|57.88|58.16|57.86|58.2|57.9|58.16|57.86|8
1722223340000|2024-07-29 03:22:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1722223350000|2024-07-29 03:22:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1722223360000|2024-07-29 03:22:40|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|3
1722223370000|2024-07-29 03:22:50|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1722223380000|2024-07-29 03:23:00|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|9
1722223390000|2024-07-29 03:23:10|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1722223400000|2024-07-29 03:23:20|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722223410000|2024-07-29 03:23:30|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|4
1722223420000|2024-07-29 03:23:40|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|7
1722223440000|2024-07-29 03:24:00|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722223450000|2024-07-29 03:24:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722223470000|2024-07-29 03:24:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722223480000|2024-07-29 03:24:40|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|6
1722223490000|2024-07-29 03:24:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722223500000|2024-07-29 03:25:00|58.05|57.75|58.11|57.81|58.11|57.81|58.05|57.75|6
1722223510000|2024-07-29 03:25:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1722223520000|2024-07-29 03:25:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1722223530000|2024-07-29 03:25:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722223560000|2024-07-29 03:26:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1722223570000|2024-07-29 03:26:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1722223580000|2024-07-29 03:26:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722223590000|2024-07-29 03:26:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722223600000|2024-07-29 03:26:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722223610000|2024-07-29 03:26:50|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1722223620000|2024-07-29 03:27:00|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|5
1722223630000|2024-07-29 03:27:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|3
1722223640000|2024-07-29 03:27:20|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1722223650000|2024-07-29 03:27:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722223670000|2024-07-29 03:27:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722223680000|2024-07-29 03:28:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722223690000|2024-07-29 03:28:10|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722223720000|2024-07-29 03:28:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722223730000|2024-07-29 03:28:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722223740000|2024-07-29 03:29:00|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722223750000|2024-07-29 03:29:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722223760000|2024-07-29 03:29:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722223770000|2024-07-29 03:29:30|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1722223780000|2024-07-29 03:29:40|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|4
1722223790000|2024-07-29 03:29:50|58.04|57.74|58.07|57.77|58.07|57.77|58.03|57.73|3
1722223800000|2024-07-29 03:30:00|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|3
1722223810000|2024-07-29 03:30:10|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|13
1722223820000|2024-07-29 03:30:20|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|10
1722223830000|2024-07-29 03:30:30|58.14|57.84|58.14|57.84|58.15|57.85|58.13|57.83|9
1722223840000|2024-07-29 03:30:40|58.15|57.85|58.11|57.81|58.15|57.85|58.1|57.8|4
1722223850000|2024-07-29 03:30:50|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|4
1722223860000|2024-07-29 03:31:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|10
1722223870000|2024-07-29 03:31:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722223880000|2024-07-29 03:31:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722223890000|2024-07-29 03:31:30|58.12|57.82|58.05|57.75|58.12|57.82|58.05|57.75|8
1722223900000|2024-07-29 03:31:40|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|7
1722223910000|2024-07-29 03:31:50|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722223920000|2024-07-29 03:32:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722223930000|2024-07-29 03:32:10|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|6
1722223940000|2024-07-29 03:32:20|58.04|57.74|58|57.7|58.04|57.74|58|57.7|7
1722223950000|2024-07-29 03:32:30|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|8
1722223960000|2024-07-29 03:32:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722223970000|2024-07-29 03:32:50|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722223980000|2024-07-29 03:33:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|7
1722224000000|2024-07-29 03:33:20|57.98|57.68|57.96|57.66|57.98|57.68|57.95|57.65|5
1722224010000|2024-07-29 03:33:30|57.98|57.68|57.99|57.69|58|57.7|57.96|57.66|11
1722224020000|2024-07-29 03:33:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1722224030000|2024-07-29 03:33:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722224040000|2024-07-29 03:34:00|57.95|57.65|57.99|57.69|57.99|57.69|57.94|57.64|8
1722224050000|2024-07-29 03:34:10|58|57.7|57.99|57.69|58.02|57.72|57.99|57.69|12
1722224060000|2024-07-29 03:34:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722224070000|2024-07-29 03:34:30|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1722224080000|2024-07-29 03:34:40|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|4
1722224090000|2024-07-29 03:34:50|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|8
1722224100000|2024-07-29 03:35:00|57.97|57.67|57.98|57.68|57.99|57.69|57.96|57.66|10
1722224110000|2024-07-29 03:35:10|57.99|57.69|57.94|57.64|57.99|57.69|57.94|57.64|8
1722224120000|2024-07-29 03:35:20|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|8
1722224130000|2024-07-29 03:35:30|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1722224140000|2024-07-29 03:35:40|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1722224150000|2024-07-29 03:35:50|57.92|57.62|57.97|57.67|57.97|57.67|57.92|57.62|4
1722224160000|2024-07-29 03:36:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|4
1722224170000|2024-07-29 03:36:10|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|3
1722224180000|2024-07-29 03:36:20|57.97|57.67|57.98|57.68|57.99|57.69|57.96|57.66|10
1722224190000|2024-07-29 03:36:30|57.97|57.67|57.97|57.67|57.98|57.68|57.95|57.65|7
1722224200000|2024-07-29 03:36:40|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|2
1722224210000|2024-07-29 03:36:50|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722224220000|2024-07-29 03:37:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722224230000|2024-07-29 03:37:10|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|4
1722224240000|2024-07-29 03:37:20|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1722224250000|2024-07-29 03:37:30|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|6
1722224260000|2024-07-29 03:37:40|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722224270000|2024-07-29 03:37:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|10
1722224280000|2024-07-29 03:38:00|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|6
1722224290000|2024-07-29 03:38:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1722224300000|2024-07-29 03:38:20|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|5
1722224310000|2024-07-29 03:38:30|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|6
1722224360000|2024-07-29 03:39:20|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1722224370000|2024-07-29 03:39:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722224380000|2024-07-29 03:39:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722224390000|2024-07-29 03:39:50|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722224400000|2024-07-29 03:40:00|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1722224410000|2024-07-29 03:40:10|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1722224420000|2024-07-29 03:40:20|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|3
1722224430000|2024-07-29 03:40:30|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722224440000|2024-07-29 03:40:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722224450000|2024-07-29 03:40:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1722224460000|2024-07-29 03:41:00|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722224470000|2024-07-29 03:41:10|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|6
1722224510000|2024-07-29 03:41:50|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|3
1722224520000|2024-07-29 03:42:00|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722224530000|2024-07-29 03:42:10|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1722224550000|2024-07-29 03:42:30|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722224560000|2024-07-29 03:42:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1722224570000|2024-07-29 03:42:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1722224580000|2024-07-29 03:43:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1722224630000|2024-07-29 03:43:50|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|4
1722224640000|2024-07-29 03:44:00|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1722224660000|2024-07-29 03:44:20|57.83|57.53|57.77|57.47|57.83|57.53|57.77|57.47|7
1722224670000|2024-07-29 03:44:30|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|11
1722224680000|2024-07-29 03:44:40|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1722224690000|2024-07-29 03:44:50|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|5
1722224700000|2024-07-29 03:45:00|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|5
1722224710000|2024-07-29 03:45:10|57.78|57.48|57.83|57.53|57.84|57.54|57.78|57.48|9
1722224720000|2024-07-29 03:45:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|5
1722224730000|2024-07-29 03:45:30|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|4
1722224740000|2024-07-29 03:45:40|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|4
1722224750000|2024-07-29 03:45:50|57.83|57.53|57.81|57.51|57.83|57.53|57.79|57.49|15
1722224760000|2024-07-29 03:46:00|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|9
1722224770000|2024-07-29 03:46:10|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|8
1722224780000|2024-07-29 03:46:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1722224790000|2024-07-29 03:46:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722224800000|2024-07-29 03:46:40|57.82|57.52|57.81|57.51|57.84|57.54|57.81|57.51|6
1722224810000|2024-07-29 03:46:50|57.8|57.5|57.76|57.46|57.81|57.51|57.76|57.46|6
1722224820000|2024-07-29 03:47:00|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|5
1722224830000|2024-07-29 03:47:10|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|7
1722224840000|2024-07-29 03:47:20|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722224850000|2024-07-29 03:47:30|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|3
1722224860000|2024-07-29 03:47:40|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722224870000|2024-07-29 03:47:50|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|7
1722224880000|2024-07-29 03:48:00|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722224890000|2024-07-29 03:48:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722224900000|2024-07-29 03:48:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722224910000|2024-07-29 03:48:30|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1722224930000|2024-07-29 03:48:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722224940000|2024-07-29 03:49:00|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722224960000|2024-07-29 03:49:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1722224980000|2024-07-29 03:49:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722224990000|2024-07-29 03:49:50|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|3
1722225000000|2024-07-29 03:50:00|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722225010000|2024-07-29 03:50:10|57.71|57.41|57.73|57.43|57.73|57.43|57.7|57.4|5
1722225020000|2024-07-29 03:50:20|57.72|57.42|57.76|57.46|57.76|57.46|57.72|57.42|5
1722225030000|2024-07-29 03:50:30|57.75|57.45|57.74|57.44|57.77|57.47|57.74|57.44|12
1722225040000|2024-07-29 03:50:40|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|4
1722225050000|2024-07-29 03:50:50|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1722225060000|2024-07-29 03:51:00|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|4
1722225070000|2024-07-29 03:51:10|57.73|57.43|57.75|57.45|57.75|57.45|57.73|57.43|3
1722225090000|2024-07-29 03:51:30|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722225100000|2024-07-29 03:51:40|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|2
1722225110000|2024-07-29 03:51:50|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|4
1722225120000|2024-07-29 03:52:00|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|5
1722225130000|2024-07-29 03:52:10|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722225140000|2024-07-29 03:52:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1722225150000|2024-07-29 03:52:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722225160000|2024-07-29 03:52:40|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1722225180000|2024-07-29 03:53:00|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1722225190000|2024-07-29 03:53:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1722225200000|2024-07-29 03:53:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1722225220000|2024-07-29 03:53:40|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1722225230000|2024-07-29 03:53:50|57.79|57.49|57.79|57.49|57.79|57.49|57.76|57.46|4
1722225240000|2024-07-29 03:54:00|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|7
1722225250000|2024-07-29 03:54:10|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|7
1722225260000|2024-07-29 03:54:20|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|5
1722225270000|2024-07-29 03:54:30|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|4
1722225280000|2024-07-29 03:54:40|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|4
1722225290000|2024-07-29 03:54:50|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1722225300000|2024-07-29 03:55:00|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|8
1722225310000|2024-07-29 03:55:10|57.84|57.54|57.79|57.49|57.84|57.54|57.79|57.49|5
1722225320000|2024-07-29 03:55:20|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722225330000|2024-07-29 03:55:30|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|7
1722225340000|2024-07-29 03:55:40|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|2
1722225350000|2024-07-29 03:55:50|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|10
1722225360000|2024-07-29 03:56:00|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|5
1722225380000|2024-07-29 03:56:20|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1722225390000|2024-07-29 03:56:30|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722225400000|2024-07-29 03:56:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722225410000|2024-07-29 03:56:50|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|4
1722225420000|2024-07-29 03:57:00|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722225430000|2024-07-29 03:57:10|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1722225450000|2024-07-29 03:57:30|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|4
1722225470000|2024-07-29 03:57:50|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722225490000|2024-07-29 03:58:10|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1722225500000|2024-07-29 03:58:20|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1722225510000|2024-07-29 03:58:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1722225520000|2024-07-29 03:58:40|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722225530000|2024-07-29 03:58:50|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|5
1722225540000|2024-07-29 03:59:00|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|4
1722225600000|2024-07-29 04:00:00|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|6
1722225610000|2024-07-29 04:00:10|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|6
1722225620000|2024-07-29 04:00:20|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1722225630000|2024-07-29 04:00:30|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1722225640000|2024-07-29 04:00:40|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722225650000|2024-07-29 04:00:50|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|5
1722225660000|2024-07-29 04:01:00|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|6
1722225670000|2024-07-29 04:01:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|7
1722225680000|2024-07-29 04:01:20|57.77|57.47|57.77|57.47|57.77|57.47|57.75|57.45|5
1722225690000|2024-07-29 04:01:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|6
1722225700000|2024-07-29 04:01:40|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|4
1722225710000|2024-07-29 04:01:50|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1722225720000|2024-07-29 04:02:00|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1722225750000|2024-07-29 04:02:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722225760000|2024-07-29 04:02:40|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1722225780000|2024-07-29 04:03:00|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1722225790000|2024-07-29 04:03:10|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722225800000|2024-07-29 04:03:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1722225810000|2024-07-29 04:03:30|57.86|57.56|57.94|57.64|57.95|57.65|57.86|57.56|6
1722225820000|2024-07-29 04:03:40|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|7
1722225850000|2024-07-29 04:04:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1722225860000|2024-07-29 04:04:20|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722225870000|2024-07-29 04:04:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722225880000|2024-07-29 04:04:40|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1722225890000|2024-07-29 04:04:50|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|6
1722225900000|2024-07-29 04:05:00|58|57.7|58|57.7|58.01|57.71|57.98|57.68|22
1722225910000|2024-07-29 04:05:10|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|16
1722225920000|2024-07-29 04:05:20|57.99|57.69|57.97|57.67|57.99|57.69|57.96|57.66|13
1722225930000|2024-07-29 04:05:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722225980000|2024-07-29 04:06:20|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722226000000|2024-07-29 04:06:40|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722226010000|2024-07-29 04:06:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722226020000|2024-07-29 04:07:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722226030000|2024-07-29 04:07:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722226040000|2024-07-29 04:07:20|57.93|57.63|57.88|57.58|57.93|57.63|57.88|57.58|4
1722226050000|2024-07-29 04:07:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722226060000|2024-07-29 04:07:40|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1722226070000|2024-07-29 04:07:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1722226090000|2024-07-29 04:08:10|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|5
1722226100000|2024-07-29 04:08:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722226140000|2024-07-29 04:09:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1722226150000|2024-07-29 04:09:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722226160000|2024-07-29 04:09:20|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722226180000|2024-07-29 04:09:40|57.82|57.52|57.77|57.47|57.82|57.52|57.77|57.47|9
1722226190000|2024-07-29 04:09:50|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|6
1722226200000|2024-07-29 04:10:00|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|3
1722226210000|2024-07-29 04:10:10|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722226220000|2024-07-29 04:10:20|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722226240000|2024-07-29 04:10:40|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722226260000|2024-07-29 04:11:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722226300000|2024-07-29 04:11:40|57.71|57.41|57.67|57.37|57.71|57.41|57.66|57.36|13
1722226310000|2024-07-29 04:11:50|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|14
1722226320000|2024-07-29 04:12:00|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|7
1722226330000|2024-07-29 04:12:10|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722226340000|2024-07-29 04:12:20|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1722226350000|2024-07-29 04:12:30|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|3
1722226360000|2024-07-29 04:12:40|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722226370000|2024-07-29 04:12:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722226380000|2024-07-29 04:13:00|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|5
1722226390000|2024-07-29 04:13:10|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722226400000|2024-07-29 04:13:20|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|3
1722226410000|2024-07-29 04:13:30|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722226420000|2024-07-29 04:13:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722226430000|2024-07-29 04:13:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722226440000|2024-07-29 04:14:00|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722226500000|2024-07-29 04:15:00|57.68|57.38|57.7|57.4|57.71|57.41|57.68|57.38|11
1722226510000|2024-07-29 04:15:10|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|4
1722226520000|2024-07-29 04:15:20|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1722226530000|2024-07-29 04:15:30|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|4
1722226540000|2024-07-29 04:15:40|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|5
1722226550000|2024-07-29 04:15:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1722226560000|2024-07-29 04:16:00|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1722226570000|2024-07-29 04:16:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|4
1722226580000|2024-07-29 04:16:20|57.63|57.33|57.66|57.36|57.67|57.37|57.63|57.33|7
1722226590000|2024-07-29 04:16:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722226600000|2024-07-29 04:16:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1722226610000|2024-07-29 04:16:50|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|10
1722226620000|2024-07-29 04:17:00|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722226630000|2024-07-29 04:17:10|57.65|57.35|57.64|57.34|57.65|57.35|57.61|57.31|10
1722226640000|2024-07-29 04:17:20|57.62|57.32|57.66|57.36|57.66|57.36|57.61|57.31|10
1722226660000|2024-07-29 04:17:40|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|6
1722226670000|2024-07-29 04:17:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722226680000|2024-07-29 04:18:00|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722226690000|2024-07-29 04:18:10|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1722226700000|2024-07-29 04:18:20|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|5
1722226720000|2024-07-29 04:18:40|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722226730000|2024-07-29 04:18:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722226740000|2024-07-29 04:19:00|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722226750000|2024-07-29 04:19:10|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|7
1722226760000|2024-07-29 04:19:20|57.65|57.35|57.65|57.35|57.66|57.36|57.62|57.32|8
1722226770000|2024-07-29 04:19:30|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|13
1722226780000|2024-07-29 04:19:40|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|8
1722226790000|2024-07-29 04:19:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722226800000|2024-07-29 04:20:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722226810000|2024-07-29 04:20:10|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|4
1722226820000|2024-07-29 04:20:20|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|6
1722226840000|2024-07-29 04:20:40|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|5
1722226850000|2024-07-29 04:20:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722226860000|2024-07-29 04:21:00|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|5
1722226880000|2024-07-29 04:21:20|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|5
1722226890000|2024-07-29 04:21:30|57.7|57.4|57.75|57.45|57.76|57.46|57.7|57.4|8
1722226910000|2024-07-29 04:21:50|57.74|57.44|57.7|57.4|57.74|57.44|57.7|57.4|6
1722226920000|2024-07-29 04:22:00|57.72|57.42|57.75|57.45|57.75|57.45|57.71|57.41|5
1722226930000|2024-07-29 04:22:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722226940000|2024-07-29 04:22:20|57.76|57.46|57.73|57.43|57.76|57.46|57.73|57.43|2
1722226950000|2024-07-29 04:22:30|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|9
1722226960000|2024-07-29 04:22:40|57.8|57.5|57.8|57.5|57.81|57.51|57.78|57.48|14
1722226970000|2024-07-29 04:22:50|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|7
1722226980000|2024-07-29 04:23:00|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|4
1722226990000|2024-07-29 04:23:10|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1722227000000|2024-07-29 04:23:20|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|3
1722227010000|2024-07-29 04:23:30|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|6
1722227020000|2024-07-29 04:23:40|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1722227040000|2024-07-29 04:24:00|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|7
1722227050000|2024-07-29 04:24:10|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1722227060000|2024-07-29 04:24:20|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|6
1722227070000|2024-07-29 04:24:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722227080000|2024-07-29 04:24:40|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|8
1722227090000|2024-07-29 04:24:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1722227100000|2024-07-29 04:25:00|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|4
1722227110000|2024-07-29 04:25:10|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|3
1722227120000|2024-07-29 04:25:20|57.83|57.53|57.83|57.53|57.84|57.54|57.81|57.51|9
1722227130000|2024-07-29 04:25:30|57.82|57.52|57.82|57.52|57.82|57.52|57.79|57.49|5
1722227140000|2024-07-29 04:25:40|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|3
1722227150000|2024-07-29 04:25:50|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1722227160000|2024-07-29 04:26:00|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|8
1722227170000|2024-07-29 04:26:10|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|4
1722227180000|2024-07-29 04:26:20|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|5
1722227190000|2024-07-29 04:26:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|5
1722227200000|2024-07-29 04:26:40|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1722227210000|2024-07-29 04:26:50|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|5
1722227220000|2024-07-29 04:27:00|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1722227240000|2024-07-29 04:27:20|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|5
1722227250000|2024-07-29 04:27:30|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722227260000|2024-07-29 04:27:40|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722227270000|2024-07-29 04:27:50|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722227280000|2024-07-29 04:28:00|57.91|57.61|57.92|57.62|57.93|57.63|57.9|57.6|9
1722227300000|2024-07-29 04:28:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|4
1722227310000|2024-07-29 04:28:30|57.91|57.61|57.91|57.61|57.92|57.62|57.87|57.57|5
1722227320000|2024-07-29 04:28:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722227350000|2024-07-29 04:29:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1722227360000|2024-07-29 04:29:20|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722227370000|2024-07-29 04:29:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722227400000|2024-07-29 04:30:00|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|6
1722227410000|2024-07-29 04:30:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722227420000|2024-07-29 04:30:20|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722227430000|2024-07-29 04:30:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722227440000|2024-07-29 04:30:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|10
1722227450000|2024-07-29 04:30:50|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|13
1722227480000|2024-07-29 04:31:20|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722227490000|2024-07-29 04:31:30|57.91|57.61|57.87|57.57|57.91|57.61|57.86|57.56|3
1722227500000|2024-07-29 04:31:40|57.86|57.56|57.86|57.56|57.88|57.58|57.86|57.56|11
1722227510000|2024-07-29 04:31:50|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722227520000|2024-07-29 04:32:00|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1722227530000|2024-07-29 04:32:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|7
1722227540000|2024-07-29 04:32:20|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|13
1722227550000|2024-07-29 04:32:30|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|8
1722227560000|2024-07-29 04:32:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722227570000|2024-07-29 04:32:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722227580000|2024-07-29 04:33:00|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722227590000|2024-07-29 04:33:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722227600000|2024-07-29 04:33:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722227610000|2024-07-29 04:33:30|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722227620000|2024-07-29 04:33:40|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|6
1722227630000|2024-07-29 04:33:50|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722227640000|2024-07-29 04:34:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722227660000|2024-07-29 04:34:20|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|15
1722227670000|2024-07-29 04:34:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|10
1722227680000|2024-07-29 04:34:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1722227690000|2024-07-29 04:34:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|13
1722227700000|2024-07-29 04:35:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|10
1722227710000|2024-07-29 04:35:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722227720000|2024-07-29 04:35:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722227730000|2024-07-29 04:35:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1722227750000|2024-07-29 04:35:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722227770000|2024-07-29 04:36:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1722227790000|2024-07-29 04:36:30|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|3
1722227800000|2024-07-29 04:36:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722227810000|2024-07-29 04:36:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|8
1722227820000|2024-07-29 04:37:00|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722227830000|2024-07-29 04:37:10|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|6
1722227840000|2024-07-29 04:37:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722227850000|2024-07-29 04:37:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722227880000|2024-07-29 04:38:00|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722227890000|2024-07-29 04:38:10|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|13
1722227900000|2024-07-29 04:38:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722227910000|2024-07-29 04:38:30|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722227920000|2024-07-29 04:38:40|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722227930000|2024-07-29 04:38:50|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1722227940000|2024-07-29 04:39:00|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|4
1722227950000|2024-07-29 04:39:10|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|10
1722227970000|2024-07-29 04:39:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722227980000|2024-07-29 04:39:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722227990000|2024-07-29 04:39:50|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|12
1722228000000|2024-07-29 04:40:00|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|6
1722228010000|2024-07-29 04:40:10|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|4
1722228020000|2024-07-29 04:40:20|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722228030000|2024-07-29 04:40:30|57.93|57.63|57.89|57.59|57.93|57.63|57.89|57.59|4
1722228040000|2024-07-29 04:40:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|8
1722228050000|2024-07-29 04:40:50|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|4
1722228060000|2024-07-29 04:41:00|57.9|57.6|57.89|57.59|57.91|57.61|57.89|57.59|6
1722228070000|2024-07-29 04:41:10|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|6
1722228080000|2024-07-29 04:41:20|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722228090000|2024-07-29 04:41:30|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722228100000|2024-07-29 04:41:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722228140000|2024-07-29 04:42:20|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722228150000|2024-07-29 04:42:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1722228160000|2024-07-29 04:42:40|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1722228170000|2024-07-29 04:42:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|6
1722228180000|2024-07-29 04:43:00|57.85|57.55|57.83|57.53|57.86|57.56|57.83|57.53|9
1722228190000|2024-07-29 04:43:10|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|6
1722228200000|2024-07-29 04:43:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1722228230000|2024-07-29 04:43:50|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1722228240000|2024-07-29 04:44:00|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1722228250000|2024-07-29 04:44:10|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1722228280000|2024-07-29 04:44:40|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1722228290000|2024-07-29 04:44:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|4
1722228300000|2024-07-29 04:45:00|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722228310000|2024-07-29 04:45:10|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1722228320000|2024-07-29 04:45:20|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722228350000|2024-07-29 04:45:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1722228360000|2024-07-29 04:46:00|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1722228370000|2024-07-29 04:46:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1722228380000|2024-07-29 04:46:20|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1722228400000|2024-07-29 04:46:40|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|7
1722228410000|2024-07-29 04:46:50|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|6
1722228480000|2024-07-29 04:48:00|57.82|57.52|57.88|57.58|57.88|57.58|57.82|57.52|7
1722228490000|2024-07-29 04:48:10|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1722228500000|2024-07-29 04:48:20|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1722228510000|2024-07-29 04:48:30|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|7
1722228520000|2024-07-29 04:48:40|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722228530000|2024-07-29 04:48:50|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1722228540000|2024-07-29 04:49:00|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1722228550000|2024-07-29 04:49:10|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|5
1722228560000|2024-07-29 04:49:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|8
1722228570000|2024-07-29 04:49:30|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1722228580000|2024-07-29 04:49:40|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722228600000|2024-07-29 04:50:00|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722228610000|2024-07-29 04:50:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722228620000|2024-07-29 04:50:20|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722228630000|2024-07-29 04:50:30|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722228640000|2024-07-29 04:50:40|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722228650000|2024-07-29 04:50:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722228660000|2024-07-29 04:51:00|57.94|57.64|57.99|57.69|58|57.7|57.94|57.64|13
1722228670000|2024-07-29 04:51:10|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|9
1722228680000|2024-07-29 04:51:20|57.97|57.67|57.99|57.69|57.99|57.69|57.96|57.66|8
1722228690000|2024-07-29 04:51:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722228700000|2024-07-29 04:51:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1722228710000|2024-07-29 04:51:50|58|57.7|57.99|57.69|58.02|57.72|57.99|57.69|10
1722228720000|2024-07-29 04:52:00|58|57.7|57.99|57.69|58|57.7|57.98|57.68|12
1722228730000|2024-07-29 04:52:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|6
1722228740000|2024-07-29 04:52:20|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|8
1722228750000|2024-07-29 04:52:30|57.98|57.68|58|57.7|58|57.7|57.98|57.68|7
1722228760000|2024-07-29 04:52:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722228780000|2024-07-29 04:53:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722228790000|2024-07-29 04:53:10|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|6
1722228820000|2024-07-29 04:53:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722228840000|2024-07-29 04:54:00|58.01|57.71|58|57.7|58.01|57.71|58|57.7|4
1722228850000|2024-07-29 04:54:10|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|6
1722228860000|2024-07-29 04:54:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722228870000|2024-07-29 04:54:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|6
1722228880000|2024-07-29 04:54:40|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|5
1722228890000|2024-07-29 04:54:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722228900000|2024-07-29 04:55:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722228910000|2024-07-29 04:55:10|57.99|57.69|58|57.7|58|57.7|57.98|57.68|7
1722228920000|2024-07-29 04:55:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|7
1722228930000|2024-07-29 04:55:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722228940000|2024-07-29 04:55:40|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722228950000|2024-07-29 04:55:50|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|4
1722228960000|2024-07-29 04:56:00|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722228970000|2024-07-29 04:56:10|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|6
1722228980000|2024-07-29 04:56:20|58|57.7|57.99|57.69|58|57.7|57.98|57.68|6
1722228990000|2024-07-29 04:56:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722229010000|2024-07-29 04:56:50|58|57.7|58|57.7|58|57.7|57.99|57.69|9
1722229020000|2024-07-29 04:57:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722229050000|2024-07-29 04:57:30|58.02|57.72|58|57.7|58.02|57.72|58|57.7|5
1722229060000|2024-07-29 04:57:40|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|5
1722229070000|2024-07-29 04:57:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|6
1722229080000|2024-07-29 04:58:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722229090000|2024-07-29 04:58:10|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722229100000|2024-07-29 04:58:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|8
1722229110000|2024-07-29 04:58:30|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722229120000|2024-07-29 04:58:40|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1722229130000|2024-07-29 04:58:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1722229150000|2024-07-29 04:59:10|57.98|57.68|58|57.7|58|57.7|57.98|57.68|2
1722229160000|2024-07-29 04:59:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1722229170000|2024-07-29 04:59:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722229190000|2024-07-29 04:59:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722229200000|2024-07-29 05:00:00|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|9
1722229230000|2024-07-29 05:00:30|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1722229240000|2024-07-29 05:00:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722229250000|2024-07-29 05:00:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722229260000|2024-07-29 05:01:00|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|5
1722229270000|2024-07-29 05:01:10|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|12
1722229280000|2024-07-29 05:01:20|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|6
1722229300000|2024-07-29 05:01:40|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|3
1722229310000|2024-07-29 05:01:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722229320000|2024-07-29 05:02:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1722229330000|2024-07-29 05:02:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|3
1722229350000|2024-07-29 05:02:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722229360000|2024-07-29 05:02:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|6
1722229370000|2024-07-29 05:02:50|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|15
1722229380000|2024-07-29 05:03:00|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|11
1722229390000|2024-07-29 05:03:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|6
1722229400000|2024-07-29 05:03:20|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|9
1722229410000|2024-07-29 05:03:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|8
1722229420000|2024-07-29 05:03:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722229430000|2024-07-29 05:03:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1722229440000|2024-07-29 05:04:00|58.12|57.82|58.13|57.83|58.14|57.84|58.12|57.82|4
1722229450000|2024-07-29 05:04:10|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|4
1722229460000|2024-07-29 05:04:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722229470000|2024-07-29 05:04:30|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1722229490000|2024-07-29 05:04:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722229500000|2024-07-29 05:05:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722229510000|2024-07-29 05:05:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722229520000|2024-07-29 05:05:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722229540000|2024-07-29 05:05:40|58.04|57.74|57.99|57.69|58.04|57.74|57.97|57.67|7
1722229550000|2024-07-29 05:05:50|58|57.7|58|57.7|58|57.7|58|57.7|1
1722229560000|2024-07-29 05:06:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722229570000|2024-07-29 05:06:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1722229580000|2024-07-29 05:06:20|58|57.7|58|57.7|58|57.7|57.98|57.68|7
1722229590000|2024-07-29 05:06:30|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|7
1722229600000|2024-07-29 05:06:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722229610000|2024-07-29 05:06:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722229620000|2024-07-29 05:07:00|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722229640000|2024-07-29 05:07:20|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|2
1722229650000|2024-07-29 05:07:30|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722229660000|2024-07-29 05:07:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722229670000|2024-07-29 05:07:50|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|3
1722229680000|2024-07-29 05:08:00|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|5
1722229690000|2024-07-29 05:08:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722229700000|2024-07-29 05:08:20|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722229710000|2024-07-29 05:08:30|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722229730000|2024-07-29 05:08:50|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722229750000|2024-07-29 05:09:10|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722229760000|2024-07-29 05:09:20|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722229780000|2024-07-29 05:09:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722229790000|2024-07-29 05:09:50|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722229800000|2024-07-29 05:10:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1722229810000|2024-07-29 05:10:10|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1722229820000|2024-07-29 05:10:20|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722229830000|2024-07-29 05:10:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722229860000|2024-07-29 05:11:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722229870000|2024-07-29 05:11:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722229890000|2024-07-29 05:11:30|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722229900000|2024-07-29 05:11:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722229910000|2024-07-29 05:11:50|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|5
1722229920000|2024-07-29 05:12:00|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722229950000|2024-07-29 05:12:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722229970000|2024-07-29 05:12:50|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722230000000|2024-07-29 05:13:20|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722230060000|2024-07-29 05:14:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722230100000|2024-07-29 05:15:00|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|4
1722230110000|2024-07-29 05:15:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722230120000|2024-07-29 05:15:20|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722230130000|2024-07-29 05:15:30|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722230140000|2024-07-29 05:15:40|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722230150000|2024-07-29 05:15:50|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|7
1722230160000|2024-07-29 05:16:00|57.96|57.66|58.01|57.71|58.01|57.71|57.95|57.65|12
1722230170000|2024-07-29 05:16:10|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|21
1722230180000|2024-07-29 05:16:20|57.97|57.67|57.94|57.64|57.97|57.67|57.94|57.64|11
1722230190000|2024-07-29 05:16:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722230200000|2024-07-29 05:16:40|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|10
1722230210000|2024-07-29 05:16:50|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|4
1722230220000|2024-07-29 05:17:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|6
1722230230000|2024-07-29 05:17:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|11
1722230240000|2024-07-29 05:17:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|5
1722230250000|2024-07-29 05:17:30|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1722230260000|2024-07-29 05:17:40|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|5
1722230270000|2024-07-29 05:17:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1722230280000|2024-07-29 05:18:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722230290000|2024-07-29 05:18:10|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722230300000|2024-07-29 05:18:20|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722230320000|2024-07-29 05:18:40|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|8
1722230330000|2024-07-29 05:18:50|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1722230340000|2024-07-29 05:19:00|57.96|57.66|57.98|57.68|58|57.7|57.96|57.66|13
1722230350000|2024-07-29 05:19:10|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|6
1722230360000|2024-07-29 05:19:20|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|4
1722230370000|2024-07-29 05:19:30|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722230380000|2024-07-29 05:19:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1722230390000|2024-07-29 05:19:50|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|5
1722230400000|2024-07-29 05:20:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|12
1722230410000|2024-07-29 05:20:10|57.98|57.68|58.01|57.71|58.01|57.71|57.97|57.67|14
1722230420000|2024-07-29 05:20:20|58|57.7|58|57.7|58|57.7|57.99|57.69|9
1722230430000|2024-07-29 05:20:30|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|9
1722230450000|2024-07-29 05:20:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|13
1722230460000|2024-07-29 05:21:00|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722230470000|2024-07-29 05:21:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|7
1722230480000|2024-07-29 05:21:20|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722230490000|2024-07-29 05:21:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722230500000|2024-07-29 05:21:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722230510000|2024-07-29 05:21:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|13
1722230520000|2024-07-29 05:22:00|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|7
1722230530000|2024-07-29 05:22:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|8
1722230550000|2024-07-29 05:22:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722230560000|2024-07-29 05:22:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722230570000|2024-07-29 05:22:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722230580000|2024-07-29 05:23:00|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722230620000|2024-07-29 05:23:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722230640000|2024-07-29 05:24:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722230650000|2024-07-29 05:24:10|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|5
1722230660000|2024-07-29 05:24:20|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|4
1722230670000|2024-07-29 05:24:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722230680000|2024-07-29 05:24:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722230690000|2024-07-29 05:24:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722230700000|2024-07-29 05:25:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|2
1722230710000|2024-07-29 05:25:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722230720000|2024-07-29 05:25:20|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722230740000|2024-07-29 05:25:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1722230810000|2024-07-29 05:26:50|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|4
1722230830000|2024-07-29 05:27:10|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722230840000|2024-07-29 05:27:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1722230850000|2024-07-29 05:27:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|14
1722230860000|2024-07-29 05:27:40|58.01|57.71|58|57.7|58.01|57.71|58|57.7|8
1722230870000|2024-07-29 05:27:50|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722230880000|2024-07-29 05:28:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722230900000|2024-07-29 05:28:20|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722230920000|2024-07-29 05:28:40|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722230930000|2024-07-29 05:28:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1722230940000|2024-07-29 05:29:00|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722230950000|2024-07-29 05:29:10|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722230970000|2024-07-29 05:29:30|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|2
1722231000000|2024-07-29 05:30:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722231020000|2024-07-29 05:30:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|4
1722231030000|2024-07-29 05:30:30|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722231040000|2024-07-29 05:30:40|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|5
1722231050000|2024-07-29 05:30:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722231060000|2024-07-29 05:31:00|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|7
1722231070000|2024-07-29 05:31:10|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|14
1722231080000|2024-07-29 05:31:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|7
1722231090000|2024-07-29 05:31:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722231100000|2024-07-29 05:31:40|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722231110000|2024-07-29 05:31:50|58.01|57.71|58|57.7|58.01|57.71|57.98|57.68|7
1722231120000|2024-07-29 05:32:00|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1722231130000|2024-07-29 05:32:10|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|6
1722231140000|2024-07-29 05:32:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|4
1722231150000|2024-07-29 05:32:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|16
1722231160000|2024-07-29 05:32:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722231170000|2024-07-29 05:32:50|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722231180000|2024-07-29 05:33:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|6
1722231200000|2024-07-29 05:33:20|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|7
1722231210000|2024-07-29 05:33:30|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1722231220000|2024-07-29 05:33:40|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1722231230000|2024-07-29 05:33:50|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|2
1722231240000|2024-07-29 05:34:00|57.93|57.63|57.97|57.67|57.97|57.67|57.93|57.63|9
1722231260000|2024-07-29 05:34:20|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1722231270000|2024-07-29 05:34:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722231280000|2024-07-29 05:34:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|6
1722231290000|2024-07-29 05:34:50|57.99|57.69|57.98|57.68|57.99|57.69|57.95|57.65|9
1722231300000|2024-07-29 05:35:00|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|9
1722231310000|2024-07-29 05:35:10|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722231320000|2024-07-29 05:35:20|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722231330000|2024-07-29 05:35:30|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|6
1722231340000|2024-07-29 05:35:40|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1722231350000|2024-07-29 05:35:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722231360000|2024-07-29 05:36:00|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|6
1722231370000|2024-07-29 05:36:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|4
1722231380000|2024-07-29 05:36:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1722231390000|2024-07-29 05:36:30|58.01|57.71|57.99|57.69|58.01|57.71|57.99|57.69|3
1722231400000|2024-07-29 05:36:40|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722231410000|2024-07-29 05:36:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|9
1722231420000|2024-07-29 05:37:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722231430000|2024-07-29 05:37:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722231440000|2024-07-29 05:37:20|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722231450000|2024-07-29 05:37:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722231460000|2024-07-29 05:37:40|58|57.7|58|57.7|58|57.7|58|57.7|1
1722231470000|2024-07-29 05:37:50|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|8
1722231480000|2024-07-29 05:38:00|57.97|57.67|58|57.7|58|57.7|57.97|57.67|4
1722231490000|2024-07-29 05:38:10|57.99|57.69|58|57.7|58|57.7|57.99|57.69|6
1722231500000|2024-07-29 05:38:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722231510000|2024-07-29 05:38:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722231530000|2024-07-29 05:38:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722231540000|2024-07-29 05:39:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1722231580000|2024-07-29 05:39:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722231590000|2024-07-29 05:39:50|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|4
1722231600000|2024-07-29 05:40:00|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1722231610000|2024-07-29 05:40:10|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|3
1722231630000|2024-07-29 05:40:30|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|3
1722231640000|2024-07-29 05:40:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722231650000|2024-07-29 05:40:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722231660000|2024-07-29 05:41:00|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|6
1722231670000|2024-07-29 05:41:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722231680000|2024-07-29 05:41:20|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|5
1722231690000|2024-07-29 05:41:30|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722231730000|2024-07-29 05:42:10|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|4
1722231740000|2024-07-29 05:42:20|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722231750000|2024-07-29 05:42:30|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722231760000|2024-07-29 05:42:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722231770000|2024-07-29 05:42:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1722231780000|2024-07-29 05:43:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|6
1722231790000|2024-07-29 05:43:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722231800000|2024-07-29 05:43:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722231810000|2024-07-29 05:43:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|9
1722231820000|2024-07-29 05:43:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722231830000|2024-07-29 05:43:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722231840000|2024-07-29 05:44:00|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|17
1722231850000|2024-07-29 05:44:10|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|6
1722231860000|2024-07-29 05:44:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722231870000|2024-07-29 05:44:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722231880000|2024-07-29 05:44:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722231890000|2024-07-29 05:44:50|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|8
1722231900000|2024-07-29 05:45:00|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722231910000|2024-07-29 05:45:10|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722231920000|2024-07-29 05:45:20|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|9
1722231930000|2024-07-29 05:45:30|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722231940000|2024-07-29 05:45:40|58.14|57.84|58.18|57.88|58.18|57.88|58.14|57.84|2
1722231950000|2024-07-29 05:45:50|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|8
1722231960000|2024-07-29 05:46:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722231980000|2024-07-29 05:46:20|58.14|57.84|58.1|57.8|58.14|57.84|58.1|57.8|4
1722231990000|2024-07-29 05:46:30|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722232030000|2024-07-29 05:47:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1722232040000|2024-07-29 05:47:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722232050000|2024-07-29 05:47:30|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722232060000|2024-07-29 05:47:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1722232090000|2024-07-29 05:48:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722232100000|2024-07-29 05:48:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722232120000|2024-07-29 05:48:40|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|4
1722232140000|2024-07-29 05:49:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722232150000|2024-07-29 05:49:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722232160000|2024-07-29 05:49:20|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722232170000|2024-07-29 05:49:30|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|2
1722232180000|2024-07-29 05:49:40|58.04|57.74|57.99|57.69|58.04|57.74|57.99|57.69|4
1722232190000|2024-07-29 05:49:50|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722232200000|2024-07-29 05:50:00|58|57.7|57.99|57.69|58|57.7|57.98|57.68|6
1722232210000|2024-07-29 05:50:10|58|57.7|58.01|57.71|58.01|57.71|58|57.7|6
1722232220000|2024-07-29 05:50:20|57.99|57.69|58.05|57.75|58.05|57.75|57.99|57.69|5
1722232240000|2024-07-29 05:50:40|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722232250000|2024-07-29 05:50:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722232260000|2024-07-29 05:51:00|58.05|57.75|58.09|57.79|58.09|57.79|58.05|57.75|4
1722232270000|2024-07-29 05:51:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|8
1722232280000|2024-07-29 05:51:20|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|9
1722232290000|2024-07-29 05:51:30|58.09|57.79|58.1|57.8|58.1|57.8|58.08|57.78|6
1722232300000|2024-07-29 05:51:40|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|16
1722232310000|2024-07-29 05:51:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|16
1722232320000|2024-07-29 05:52:00|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|12
1722232330000|2024-07-29 05:52:10|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|15
1722232340000|2024-07-29 05:52:20|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|12
1722232350000|2024-07-29 05:52:30|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|6
1722232360000|2024-07-29 05:52:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1722232370000|2024-07-29 05:52:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722232380000|2024-07-29 05:53:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1722232390000|2024-07-29 05:53:10|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722232400000|2024-07-29 05:53:20|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|3
1722232410000|2024-07-29 05:53:30|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|5
1722232420000|2024-07-29 05:53:40|58.11|57.81|58.12|57.82|58.14|57.84|58.11|57.81|9
1722232430000|2024-07-29 05:53:50|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|16
1722232460000|2024-07-29 05:54:20|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722232470000|2024-07-29 05:54:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|8
1722232480000|2024-07-29 05:54:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722232500000|2024-07-29 05:55:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722232510000|2024-07-29 05:55:10|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|10
1722232520000|2024-07-29 05:55:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722232530000|2024-07-29 05:55:30|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|5
1722232540000|2024-07-29 05:55:40|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|5
1722232550000|2024-07-29 05:55:50|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|9
1722232560000|2024-07-29 05:56:00|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|7
1722232570000|2024-07-29 05:56:10|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|2
1722232580000|2024-07-29 05:56:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722232590000|2024-07-29 05:56:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|9
1722232610000|2024-07-29 05:56:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722232620000|2024-07-29 05:57:00|58.06|57.76|58.09|57.79|58.1|57.8|58.06|57.76|15
1722232640000|2024-07-29 05:57:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722232660000|2024-07-29 05:57:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722232670000|2024-07-29 05:57:50|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722232680000|2024-07-29 05:58:00|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|6
1722232690000|2024-07-29 05:58:10|58.12|57.82|58.1|57.8|58.13|57.83|58.1|57.8|9
1722232700000|2024-07-29 05:58:20|58.11|57.81|58.14|57.84|58.15|57.85|58.1|57.8|9
1722232710000|2024-07-29 05:58:30|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722232720000|2024-07-29 05:58:40|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|4
1722232730000|2024-07-29 05:58:50|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|4
1722232740000|2024-07-29 05:59:00|58.17|57.87|58.18|57.88|58.21|57.91|58.17|57.87|18
1722232750000|2024-07-29 05:59:10|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|4
1722232760000|2024-07-29 05:59:20|58.18|57.88|58.19|57.89|58.2|57.9|58.18|57.88|9
1722232770000|2024-07-29 05:59:30|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|4
1722232780000|2024-07-29 05:59:40|58.21|57.91|58.2|57.9|58.23|57.93|58.2|57.9|18
1722232790000|2024-07-29 05:59:50|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|10
1722232800000|2024-07-29 06:00:00|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|14
1722232810000|2024-07-29 06:00:10|58.2|57.9|58.19|57.89|58.21|57.91|58.18|57.88|10
1722232820000|2024-07-29 06:00:20|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|7
1722232830000|2024-07-29 06:00:30|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|7
1722232840000|2024-07-29 06:00:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1722232850000|2024-07-29 06:00:50|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|10
1722232860000|2024-07-29 06:01:00|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|10
1722232870000|2024-07-29 06:01:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|4
1722232880000|2024-07-29 06:01:20|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|9
1722232890000|2024-07-29 06:01:30|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|11
1722232900000|2024-07-29 06:01:40|58.21|57.91|58.21|57.91|58.23|57.93|58.2|57.9|11
1722232920000|2024-07-29 06:02:00|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|5
1722232930000|2024-07-29 06:02:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|10
1722232940000|2024-07-29 06:02:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|7
1722232950000|2024-07-29 06:02:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1722232960000|2024-07-29 06:02:40|58.16|57.86|58.21|57.91|58.21|57.91|58.15|57.85|8
1722232970000|2024-07-29 06:02:50|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|5
1722232980000|2024-07-29 06:03:00|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|5
1722232990000|2024-07-29 06:03:10|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|6
1722233000000|2024-07-29 06:03:20|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|7
1722233010000|2024-07-29 06:03:30|58.21|57.91|58.22|57.92|58.22|57.92|58.2|57.9|4
1722233020000|2024-07-29 06:03:40|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|2
1722233040000|2024-07-29 06:04:00|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|6
1722233050000|2024-07-29 06:04:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722233060000|2024-07-29 06:04:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722233070000|2024-07-29 06:04:30|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1722233080000|2024-07-29 06:04:40|58.24|57.94|58.22|57.92|58.26|57.96|58.22|57.92|8
1722233090000|2024-07-29 06:04:50|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|3
1722233100000|2024-07-29 06:05:00|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|4
1722233110000|2024-07-29 06:05:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722233120000|2024-07-29 06:05:20|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|4
1722233130000|2024-07-29 06:05:30|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|3
1722233140000|2024-07-29 06:05:40|58.22|57.92|58.21|57.91|58.22|57.92|58.19|57.89|8
1722233150000|2024-07-29 06:05:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722233160000|2024-07-29 06:06:00|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|4
1722233170000|2024-07-29 06:06:10|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1722233180000|2024-07-29 06:06:20|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|4
1722233190000|2024-07-29 06:06:30|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|3
1722233200000|2024-07-29 06:06:40|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1722233210000|2024-07-29 06:06:50|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1722233220000|2024-07-29 06:07:00|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|12
1722233230000|2024-07-29 06:07:10|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1722233240000|2024-07-29 06:07:20|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|9
1722233250000|2024-07-29 06:07:30|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|10
1722233270000|2024-07-29 06:07:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|6
1722233280000|2024-07-29 06:08:00|58.2|57.9|58.21|57.91|58.21|57.91|58.18|57.88|12
1722233290000|2024-07-29 06:08:10|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|8
1722233300000|2024-07-29 06:08:20|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722233310000|2024-07-29 06:08:30|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1722233320000|2024-07-29 06:08:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1722233330000|2024-07-29 06:08:50|58.17|57.87|58.2|57.9|58.21|57.91|58.16|57.86|8
1722233340000|2024-07-29 06:09:00|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|6
1722233350000|2024-07-29 06:09:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722233360000|2024-07-29 06:09:20|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1722233370000|2024-07-29 06:09:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1722233390000|2024-07-29 06:09:50|58.14|57.84|58.1|57.8|58.14|57.84|58.1|57.8|7
1722233400000|2024-07-29 06:10:00|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722233410000|2024-07-29 06:10:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722233420000|2024-07-29 06:10:20|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|4
1722233430000|2024-07-29 06:10:30|58.08|57.78|58.12|57.82|58.12|57.82|58.08|57.78|7
1722233440000|2024-07-29 06:10:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1722233450000|2024-07-29 06:10:50|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|5
1722233460000|2024-07-29 06:11:00|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|4
1722233470000|2024-07-29 06:11:10|58.12|57.82|58.17|57.87|58.18|57.88|58.12|57.82|8
1722233480000|2024-07-29 06:11:20|58.16|57.86|58.17|57.87|58.18|57.88|58.15|57.85|12
1722233490000|2024-07-29 06:11:30|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|10
1722233500000|2024-07-29 06:11:40|58.18|57.88|58.13|57.83|58.18|57.88|58.12|57.82|9
1722233510000|2024-07-29 06:11:50|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722233520000|2024-07-29 06:12:00|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|4
1722233530000|2024-07-29 06:12:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1722233540000|2024-07-29 06:12:20|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|5
1722233550000|2024-07-29 06:12:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|4
1722233560000|2024-07-29 06:12:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722233570000|2024-07-29 06:12:50|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1722233580000|2024-07-29 06:13:00|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|3
1722233590000|2024-07-29 06:13:10|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|7
1722233600000|2024-07-29 06:13:20|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|3
1722233610000|2024-07-29 06:13:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1722233630000|2024-07-29 06:13:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1722233640000|2024-07-29 06:14:00|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722233660000|2024-07-29 06:14:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722233680000|2024-07-29 06:14:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|7
1722233690000|2024-07-29 06:14:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722233700000|2024-07-29 06:15:00|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1722233710000|2024-07-29 06:15:10|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722233720000|2024-07-29 06:15:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|12
1722233730000|2024-07-29 06:15:30|58.13|57.83|58.14|57.84|58.14|57.84|58.11|57.81|11
1722233740000|2024-07-29 06:15:40|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|5
1722233750000|2024-07-29 06:15:50|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|5
1722233760000|2024-07-29 06:16:00|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1722233770000|2024-07-29 06:16:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|12
1722233780000|2024-07-29 06:16:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|8
1722233790000|2024-07-29 06:16:30|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|8
1722233800000|2024-07-29 06:16:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722233810000|2024-07-29 06:16:50|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|3
1722233820000|2024-07-29 06:17:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1722233830000|2024-07-29 06:17:10|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|3
1722233840000|2024-07-29 06:17:20|58.11|57.81|58.14|57.84|58.14|57.84|58.1|57.8|6
1722233850000|2024-07-29 06:17:30|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722233860000|2024-07-29 06:17:40|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722233880000|2024-07-29 06:18:00|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|2
1722233890000|2024-07-29 06:18:10|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722233910000|2024-07-29 06:18:30|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722233920000|2024-07-29 06:18:40|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|4
1722233930000|2024-07-29 06:18:50|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|8
1722233940000|2024-07-29 06:19:00|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|4
1722233950000|2024-07-29 06:19:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722233960000|2024-07-29 06:19:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1722233970000|2024-07-29 06:19:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1722233980000|2024-07-29 06:19:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|5
1722233990000|2024-07-29 06:19:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|4
1722234000000|2024-07-29 06:20:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|4
1722234010000|2024-07-29 06:20:10|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722234020000|2024-07-29 06:20:20|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|6
1722234030000|2024-07-29 06:20:30|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|6
1722234040000|2024-07-29 06:20:40|58.21|57.91|58.22|57.92|58.22|57.92|58.2|57.9|4
1722234050000|2024-07-29 06:20:50|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|10
1722234060000|2024-07-29 06:21:00|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|3
1722234070000|2024-07-29 06:21:10|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1722234080000|2024-07-29 06:21:20|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1722234090000|2024-07-29 06:21:30|58.24|57.94|58.24|57.94|58.26|57.96|58.24|57.94|13
1722234100000|2024-07-29 06:21:40|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|11
1722234110000|2024-07-29 06:21:50|58.28|57.98|58.26|57.96|58.28|57.98|58.25|57.95|5
1722234120000|2024-07-29 06:22:00|58.25|57.95|58.26|57.96|58.28|57.98|58.25|57.95|15
1722234130000|2024-07-29 06:22:10|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|11
1722234140000|2024-07-29 06:22:20|58.26|57.96|58.31|58.01|58.31|58.01|58.26|57.96|12
1722234150000|2024-07-29 06:22:30|58.3|58|58.32|58.02|58.33|58.03|58.3|58|11
1722234160000|2024-07-29 06:22:40|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|13
1722234170000|2024-07-29 06:22:50|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|10
1722234180000|2024-07-29 06:23:00|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1722234190000|2024-07-29 06:23:10|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|9
1722234200000|2024-07-29 06:23:20|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|17
1722234210000|2024-07-29 06:23:30|58.29|57.99|58.29|57.99|58.3|58|58.27|57.97|7
1722234220000|2024-07-29 06:23:40|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|6
1722234230000|2024-07-29 06:23:50|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|6
1722234240000|2024-07-29 06:24:00|58.28|57.98|58.31|58.01|58.31|58.01|58.27|57.97|13
1722234250000|2024-07-29 06:24:10|58.3|58|58.3|58|58.31|58.01|58.3|58|11
1722234260000|2024-07-29 06:24:20|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|12
1722234270000|2024-07-29 06:24:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722234280000|2024-07-29 06:24:40|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|6
1722234290000|2024-07-29 06:24:50|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|10
1722234300000|2024-07-29 06:25:00|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|15
1722234310000|2024-07-29 06:25:10|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|5
1722234320000|2024-07-29 06:25:20|58.33|58.03|58.32|58.02|58.33|58.03|58.31|58.01|13
1722234330000|2024-07-29 06:25:30|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|12
1722234340000|2024-07-29 06:25:40|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|12
1722234350000|2024-07-29 06:25:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|4
1722234360000|2024-07-29 06:26:00|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722234370000|2024-07-29 06:26:10|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1722234380000|2024-07-29 06:26:20|58.3|58|58.3|58|58.3|58|58.29|57.99|3
1722234390000|2024-07-29 06:26:30|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722234410000|2024-07-29 06:26:50|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722234420000|2024-07-29 06:27:00|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|5
1722234430000|2024-07-29 06:27:10|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|7
1722234440000|2024-07-29 06:27:20|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722234450000|2024-07-29 06:27:30|58.31|58.01|58.3|58|58.31|58.01|58.3|58|2
1722234460000|2024-07-29 06:27:40|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|10
1722234470000|2024-07-29 06:27:50|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|7
1722234480000|2024-07-29 06:28:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|8
1722234490000|2024-07-29 06:28:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1722234500000|2024-07-29 06:28:20|58.3|58|58.31|58.01|58.32|58.02|58.3|58|10
1722234510000|2024-07-29 06:28:30|58.3|58|58.33|58.03|58.33|58.03|58.3|58|10
1722234520000|2024-07-29 06:28:40|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|14
1722234530000|2024-07-29 06:28:50|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|7
1722234610000|2024-07-29 06:30:10|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|6
1722234630000|2024-07-29 06:30:30|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|4
1722234640000|2024-07-29 06:30:40|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722234650000|2024-07-29 06:30:50|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722234660000|2024-07-29 06:31:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722234670000|2024-07-29 06:31:10|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|4
1722234680000|2024-07-29 06:31:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722234690000|2024-07-29 06:31:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|8
1722234700000|2024-07-29 06:31:40|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722234710000|2024-07-29 06:31:50|58.4|58.1|58.38|58.08|58.41|58.11|58.37|58.07|12
1722234720000|2024-07-29 06:32:00|58.39|58.09|58.33|58.03|58.39|58.09|58.33|58.03|12
1722234730000|2024-07-29 06:32:10|58.32|58.02|58.41|58.11|58.41|58.11|58.32|58.02|14
1722234740000|2024-07-29 06:32:20|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|9
1722234750000|2024-07-29 06:32:30|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1722234760000|2024-07-29 06:32:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722234770000|2024-07-29 06:32:50|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|13
1722234780000|2024-07-29 06:33:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|5
1722234790000|2024-07-29 06:33:10|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722234800000|2024-07-29 06:33:20|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|12
1722234810000|2024-07-29 06:33:30|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|11
1722234820000|2024-07-29 06:33:40|58.4|58.1|58.4|58.1|58.42|58.12|58.4|58.1|9
1722234830000|2024-07-29 06:33:50|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722234840000|2024-07-29 06:34:00|58.4|58.1|58.37|58.07|58.4|58.1|58.37|58.07|6
1722234850000|2024-07-29 06:34:10|58.38|58.08|58.4|58.1|58.4|58.1|58.37|58.07|7
1722234860000|2024-07-29 06:34:20|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|7
1722234870000|2024-07-29 06:34:30|58.37|58.07|58.41|58.11|58.41|58.11|58.37|58.07|10
1722234880000|2024-07-29 06:34:40|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|2
1722234890000|2024-07-29 06:34:50|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|4
1722234900000|2024-07-29 06:35:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722234910000|2024-07-29 06:35:10|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722234920000|2024-07-29 06:35:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722234930000|2024-07-29 06:35:30|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|4
1722234940000|2024-07-29 06:35:40|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1722234950000|2024-07-29 06:35:50|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|4
1722234960000|2024-07-29 06:36:00|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722234970000|2024-07-29 06:36:10|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|10
1722234980000|2024-07-29 06:36:20|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722234990000|2024-07-29 06:36:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722235000000|2024-07-29 06:36:40|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|7
1722235010000|2024-07-29 06:36:50|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|6
1722235020000|2024-07-29 06:37:00|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722235030000|2024-07-29 06:37:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722235040000|2024-07-29 06:37:20|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722235050000|2024-07-29 06:37:30|58.45|58.15|58.45|58.15|58.46|58.16|58.43|58.13|9
1722235060000|2024-07-29 06:37:40|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1722235070000|2024-07-29 06:37:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722235080000|2024-07-29 06:38:00|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|13
1722235090000|2024-07-29 06:38:10|58.49|58.19|58.41|58.11|58.49|58.19|58.4|58.1|9
1722235100000|2024-07-29 06:38:20|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|3
1722235110000|2024-07-29 06:38:30|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1722235130000|2024-07-29 06:38:50|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1722235140000|2024-07-29 06:39:00|58.4|58.1|58.41|58.11|58.41|58.11|58.38|58.08|6
1722235150000|2024-07-29 06:39:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1722235160000|2024-07-29 06:39:20|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|6
1722235170000|2024-07-29 06:39:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|5
1722235180000|2024-07-29 06:39:40|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722235190000|2024-07-29 06:39:50|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|7
1722235200000|2024-07-29 06:40:00|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|11
1722235210000|2024-07-29 06:40:10|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|6
1722235220000|2024-07-29 06:40:20|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722235230000|2024-07-29 06:40:30|58.35|58.05|58.3|58|58.36|58.06|58.3|58|5
1722235240000|2024-07-29 06:40:40|58.34|58.04|58.38|58.08|58.39|58.09|58.33|58.03|7
1722235250000|2024-07-29 06:40:50|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|7
1722235260000|2024-07-29 06:41:00|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1722235270000|2024-07-29 06:41:10|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1722235280000|2024-07-29 06:41:20|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|2
1722235290000|2024-07-29 06:41:30|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722235300000|2024-07-29 06:41:40|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|7
1722235330000|2024-07-29 06:42:10|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|5
1722235340000|2024-07-29 06:42:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|6
1722235350000|2024-07-29 06:42:30|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|5
1722235370000|2024-07-29 06:42:50|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722235380000|2024-07-29 06:43:00|58.39|58.09|58.39|58.09|58.41|58.11|58.39|58.09|13
1722235390000|2024-07-29 06:43:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722235400000|2024-07-29 06:43:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|12
1722235420000|2024-07-29 06:43:40|58.33|58.03|58.34|58.04|58.37|58.07|58.33|58.03|7
1722235430000|2024-07-29 06:43:50|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|17
1722235440000|2024-07-29 06:44:00|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|9
1722235450000|2024-07-29 06:44:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722235460000|2024-07-29 06:44:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|8
1722235470000|2024-07-29 06:44:30|58.35|58.05|58.4|58.1|58.41|58.11|58.35|58.05|7
1722235480000|2024-07-29 06:44:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|3
1722235490000|2024-07-29 06:44:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|3
1722235500000|2024-07-29 06:45:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722235510000|2024-07-29 06:45:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722235520000|2024-07-29 06:45:20|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|7
1722235530000|2024-07-29 06:45:30|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|7
1722235540000|2024-07-29 06:45:40|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|10
1722235550000|2024-07-29 06:45:50|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722235560000|2024-07-29 06:46:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|5
1722235570000|2024-07-29 06:46:10|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|12
1722235580000|2024-07-29 06:46:20|58.37|58.07|58.32|58.02|58.37|58.07|58.31|58.01|16
1722235590000|2024-07-29 06:46:30|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722235600000|2024-07-29 06:46:40|58.34|58.04|58.28|57.98|58.35|58.05|58.27|57.97|13
1722235610000|2024-07-29 06:46:50|58.27|57.97|58.34|58.04|58.34|58.04|58.27|57.97|7
1722235620000|2024-07-29 06:47:00|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|16
1722235630000|2024-07-29 06:47:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|16
1722235640000|2024-07-29 06:47:20|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722235650000|2024-07-29 06:47:30|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|7
1722235660000|2024-07-29 06:47:40|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|11
1722235670000|2024-07-29 06:47:50|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|11
1722235680000|2024-07-29 06:48:00|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|12
1722235690000|2024-07-29 06:48:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|15
1722235700000|2024-07-29 06:48:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722235710000|2024-07-29 06:48:30|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|7
1722235720000|2024-07-29 06:48:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722235730000|2024-07-29 06:48:50|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722235740000|2024-07-29 06:49:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722235750000|2024-07-29 06:49:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|7
1722235760000|2024-07-29 06:49:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|8
1722235770000|2024-07-29 06:49:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1722235780000|2024-07-29 06:49:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722235790000|2024-07-29 06:49:50|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|10
1722235800000|2024-07-29 06:50:00|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722235810000|2024-07-29 06:50:10|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|6
1722235820000|2024-07-29 06:50:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|6
1722235830000|2024-07-29 06:50:30|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722235840000|2024-07-29 06:50:40|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|7
1722235850000|2024-07-29 06:50:50|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|9
1722235860000|2024-07-29 06:51:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722235870000|2024-07-29 06:51:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722235900000|2024-07-29 06:51:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|11
1722235910000|2024-07-29 06:51:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722235920000|2024-07-29 06:52:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722235930000|2024-07-29 06:52:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1722235940000|2024-07-29 06:52:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722235950000|2024-07-29 06:52:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722235970000|2024-07-29 06:52:50|58.35|58.05|58.38|58.08|58.38|58.08|58.34|58.04|4
1722235980000|2024-07-29 06:53:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722235990000|2024-07-29 06:53:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722236020000|2024-07-29 06:53:40|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722236030000|2024-07-29 06:53:50|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722236050000|2024-07-29 06:54:10|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722236080000|2024-07-29 06:54:40|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722236090000|2024-07-29 06:54:50|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722236100000|2024-07-29 06:55:00|58.33|58.03|58.32|58.02|58.36|58.06|58.32|58.02|8
1722236110000|2024-07-29 06:55:10|58.33|58.03|58.37|58.07|58.37|58.07|58.32|58.02|11
1722236130000|2024-07-29 06:55:30|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722236140000|2024-07-29 06:55:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722236160000|2024-07-29 06:56:00|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1722236170000|2024-07-29 06:56:10|58.35|58.05|58.31|58.01|58.36|58.06|58.3|58|8
1722236180000|2024-07-29 06:56:20|58.32|58.02|58.35|58.05|58.36|58.06|58.32|58.02|10
1722236190000|2024-07-29 06:56:30|58.36|58.06|58.31|58.01|58.36|58.06|58.31|58.01|4
1722236200000|2024-07-29 06:56:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722236220000|2024-07-29 06:57:00|58.31|58.01|58.32|58.02|58.33|58.03|58.31|58.01|10
1722236230000|2024-07-29 06:57:10|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|3
1722236240000|2024-07-29 06:57:20|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722236270000|2024-07-29 06:57:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722236280000|2024-07-29 06:58:00|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722236290000|2024-07-29 06:58:10|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1722236310000|2024-07-29 06:58:30|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|4
1722236320000|2024-07-29 06:58:40|58.3|58|58.28|57.98|58.3|58|58.28|57.98|3
1722236340000|2024-07-29 06:59:00|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722236380000|2024-07-29 06:59:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1722236390000|2024-07-29 06:59:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|6
1722236400000|2024-07-29 07:00:00|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|5
1722236410000|2024-07-29 07:00:10|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722236420000|2024-07-29 07:00:20|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|9
1722236430000|2024-07-29 07:00:30|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1722236440000|2024-07-29 07:00:40|58.3|58|58.3|58|58.31|58.01|58.3|58|3
1722236450000|2024-07-29 07:00:50|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|8
1722236460000|2024-07-29 07:01:00|58.31|58.01|58.35|58.05|58.36|58.06|58.3|58|8
1722236470000|2024-07-29 07:01:10|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722236480000|2024-07-29 07:01:20|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|9
1722236490000|2024-07-29 07:01:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722236500000|2024-07-29 07:01:40|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722236510000|2024-07-29 07:01:50|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|4
1722236520000|2024-07-29 07:02:00|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722236550000|2024-07-29 07:02:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722236560000|2024-07-29 07:02:40|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722236580000|2024-07-29 07:03:00|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1722236590000|2024-07-29 07:03:10|58.39|58.09|58.38|58.08|58.39|58.09|58.36|58.06|9
1722236600000|2024-07-29 07:03:20|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|8
1722236610000|2024-07-29 07:03:30|58.39|58.09|58.4|58.1|58.42|58.12|58.38|58.08|10
1722236620000|2024-07-29 07:03:40|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722236630000|2024-07-29 07:03:50|58.39|58.09|58.41|58.11|58.42|58.12|58.39|58.09|12
1722236640000|2024-07-29 07:04:00|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|3
1722236650000|2024-07-29 07:04:10|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|6
1722236660000|2024-07-29 07:04:20|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1722236670000|2024-07-29 07:04:30|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722236680000|2024-07-29 07:04:40|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1722236690000|2024-07-29 07:04:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722236700000|2024-07-29 07:05:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722236720000|2024-07-29 07:05:20|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722236740000|2024-07-29 07:05:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722236750000|2024-07-29 07:05:50|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|9
1722236760000|2024-07-29 07:06:00|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|4
1722236770000|2024-07-29 07:06:10|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|9
1722236780000|2024-07-29 07:06:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722236790000|2024-07-29 07:06:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|12
1722236800000|2024-07-29 07:06:40|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|9
1722236810000|2024-07-29 07:06:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722236820000|2024-07-29 07:07:00|58.39|58.09|58.41|58.11|58.41|58.11|58.38|58.08|7
1722236830000|2024-07-29 07:07:10|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|3
1722236840000|2024-07-29 07:07:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1722236850000|2024-07-29 07:07:30|58.43|58.13|58.42|58.12|58.43|58.13|58.39|58.09|4
1722236880000|2024-07-29 07:08:00|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1722236890000|2024-07-29 07:08:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|10
1722236900000|2024-07-29 07:08:20|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|3
1722236910000|2024-07-29 07:08:30|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1722236930000|2024-07-29 07:08:50|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|4
1722236940000|2024-07-29 07:09:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|3
1722236960000|2024-07-29 07:09:20|58.41|58.11|58.41|58.11|58.41|58.11|58.4|58.1|7
1722236970000|2024-07-29 07:09:30|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|5
1722236980000|2024-07-29 07:09:40|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|11
1722236990000|2024-07-29 07:09:50|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722237000000|2024-07-29 07:10:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722237010000|2024-07-29 07:10:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722237040000|2024-07-29 07:10:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722237070000|2024-07-29 07:11:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722237100000|2024-07-29 07:11:40|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722237120000|2024-07-29 07:12:00|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722237170000|2024-07-29 07:12:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722237180000|2024-07-29 07:13:00|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722237190000|2024-07-29 07:13:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|6
1722237200000|2024-07-29 07:13:20|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|4
1722237210000|2024-07-29 07:13:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722237250000|2024-07-29 07:14:10|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722237280000|2024-07-29 07:14:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722237300000|2024-07-29 07:15:00|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|3
1722237310000|2024-07-29 07:15:10|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|6
1722237320000|2024-07-29 07:15:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722237330000|2024-07-29 07:15:30|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|5
1722237340000|2024-07-29 07:15:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722237350000|2024-07-29 07:15:50|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722237360000|2024-07-29 07:16:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722237370000|2024-07-29 07:16:10|58.42|58.12|58.4|58.1|58.42|58.12|58.4|58.1|8
1722237380000|2024-07-29 07:16:20|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|11
1722237390000|2024-07-29 07:16:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722237400000|2024-07-29 07:16:40|58.4|58.1|58.42|58.12|58.42|58.12|58.37|58.07|7
1722237410000|2024-07-29 07:16:50|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722237420000|2024-07-29 07:17:00|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|4
1722237430000|2024-07-29 07:17:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722237440000|2024-07-29 07:17:20|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|5
1722237450000|2024-07-29 07:17:30|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|5
1722237460000|2024-07-29 07:17:40|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|5
1722237470000|2024-07-29 07:17:50|58.4|58.1|58.39|58.09|58.41|58.11|58.39|58.09|10
1722237480000|2024-07-29 07:18:00|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|12
1722237490000|2024-07-29 07:18:10|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1722237500000|2024-07-29 07:18:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722237510000|2024-07-29 07:18:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722237520000|2024-07-29 07:18:40|58.37|58.07|58.31|58.01|58.38|58.08|58.31|58.01|13
1722237530000|2024-07-29 07:18:50|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|5
1722237540000|2024-07-29 07:19:00|58.33|58.03|58.36|58.06|58.36|58.06|58.32|58.02|5
1722237550000|2024-07-29 07:19:10|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|10
1722237560000|2024-07-29 07:19:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|7
1722237570000|2024-07-29 07:19:30|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|7
1722237580000|2024-07-29 07:19:40|58.36|58.06|58.32|58.02|58.36|58.06|58.31|58.01|12
1722237590000|2024-07-29 07:19:50|58.33|58.03|58.37|58.07|58.37|58.07|58.32|58.02|14
1722237600000|2024-07-29 07:20:00|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|7
1722237610000|2024-07-29 07:20:10|58.34|58.04|58.3|58|58.34|58.04|58.3|58|7
1722237620000|2024-07-29 07:20:20|58.29|57.99|58.31|58.01|58.31|58.01|58.27|57.97|7
1722237630000|2024-07-29 07:20:30|58.32|58.02|58.34|58.04|58.36|58.06|58.31|58.01|10
1722237640000|2024-07-29 07:20:40|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|14
1722237650000|2024-07-29 07:20:50|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|7
1722237660000|2024-07-29 07:21:00|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|11
1722237670000|2024-07-29 07:21:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1722237680000|2024-07-29 07:21:20|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|9
1722237690000|2024-07-29 07:21:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1722237700000|2024-07-29 07:21:40|58.33|58.03|58.33|58.03|58.35|58.05|58.31|58.01|8
1722237710000|2024-07-29 07:21:50|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|5
1722237720000|2024-07-29 07:22:00|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|9
1722237730000|2024-07-29 07:22:10|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|4
1722237740000|2024-07-29 07:22:20|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722237750000|2024-07-29 07:22:30|58.35|58.05|58.39|58.09|58.39|58.09|58.34|58.04|9
1722237760000|2024-07-29 07:22:40|58.38|58.08|58.38|58.08|58.41|58.11|58.38|58.08|5
1722237770000|2024-07-29 07:22:50|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722237780000|2024-07-29 07:23:00|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722237790000|2024-07-29 07:23:10|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722237810000|2024-07-29 07:23:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722237820000|2024-07-29 07:23:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|4
1722237830000|2024-07-29 07:23:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|3
1722237840000|2024-07-29 07:24:00|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|7
1722237850000|2024-07-29 07:24:10|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722237860000|2024-07-29 07:24:20|58.4|58.1|58.4|58.1|58.43|58.13|58.4|58.1|6
1722237870000|2024-07-29 07:24:30|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|3
1722237890000|2024-07-29 07:24:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722237900000|2024-07-29 07:25:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722237930000|2024-07-29 07:25:30|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|6
1722237940000|2024-07-29 07:25:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|8
1722237960000|2024-07-29 07:26:00|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722237970000|2024-07-29 07:26:10|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722237980000|2024-07-29 07:26:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722238000000|2024-07-29 07:26:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722238020000|2024-07-29 07:27:00|58.49|58.19|58.44|58.14|58.49|58.19|58.44|58.14|6
1722238030000|2024-07-29 07:27:10|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|6
1722238040000|2024-07-29 07:27:20|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|3
1722238050000|2024-07-29 07:27:30|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|6
1722238060000|2024-07-29 07:27:40|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|5
1722238070000|2024-07-29 07:27:50|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|4
1722238080000|2024-07-29 07:28:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722238090000|2024-07-29 07:28:10|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|8
1722238100000|2024-07-29 07:28:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722238130000|2024-07-29 07:28:50|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722238140000|2024-07-29 07:29:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|14
1722238170000|2024-07-29 07:29:30|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|6
1722238180000|2024-07-29 07:29:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722238190000|2024-07-29 07:29:50|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|9
1722238200000|2024-07-29 07:30:00|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722238210000|2024-07-29 07:30:10|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|6
1722238220000|2024-07-29 07:30:20|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|9
1722238230000|2024-07-29 07:30:30|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1722238240000|2024-07-29 07:30:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722238250000|2024-07-29 07:30:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722238260000|2024-07-29 07:31:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|4
1722238270000|2024-07-29 07:31:10|58.56|58.26|58.59|58.29|58.59|58.29|58.55|58.25|3
1722238280000|2024-07-29 07:31:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|5
1722238290000|2024-07-29 07:31:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1722238300000|2024-07-29 07:31:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722238310000|2024-07-29 07:31:50|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|10
1722238320000|2024-07-29 07:32:00|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|11
1722238330000|2024-07-29 07:32:10|58.54|58.24|58.54|58.24|58.54|58.24|58.52|58.22|7
1722238340000|2024-07-29 07:32:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722238350000|2024-07-29 07:32:30|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1722238360000|2024-07-29 07:32:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1722238370000|2024-07-29 07:32:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722238380000|2024-07-29 07:33:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|2
1722238390000|2024-07-29 07:33:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722238410000|2024-07-29 07:33:30|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|5
1722238420000|2024-07-29 07:33:40|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|6
1722238430000|2024-07-29 07:33:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722238440000|2024-07-29 07:34:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|9
1722238460000|2024-07-29 07:34:20|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|9
1722238470000|2024-07-29 07:34:30|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|11
1722238480000|2024-07-29 07:34:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722238490000|2024-07-29 07:34:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1722238500000|2024-07-29 07:35:00|58.56|58.26|58.55|58.25|58.59|58.29|58.55|58.25|6
1722238510000|2024-07-29 07:35:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722238520000|2024-07-29 07:35:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722238530000|2024-07-29 07:35:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722238540000|2024-07-29 07:35:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|6
1722238560000|2024-07-29 07:36:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722238570000|2024-07-29 07:36:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722238580000|2024-07-29 07:36:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|7
1722238590000|2024-07-29 07:36:30|58.58|58.28|58.56|58.26|58.58|58.28|58.55|58.25|7
1722238600000|2024-07-29 07:36:40|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722238610000|2024-07-29 07:36:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722238620000|2024-07-29 07:37:00|58.57|58.27|58.55|58.25|58.57|58.27|58.54|58.24|9
1722238630000|2024-07-29 07:37:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1722238640000|2024-07-29 07:37:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1722238650000|2024-07-29 07:37:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722238660000|2024-07-29 07:37:40|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|6
1722238670000|2024-07-29 07:37:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722238680000|2024-07-29 07:38:00|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|7
1722238690000|2024-07-29 07:38:10|58.5|58.2|58.49|58.19|58.51|58.21|58.47|58.17|14
1722238700000|2024-07-29 07:38:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722238710000|2024-07-29 07:38:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|5
1722238720000|2024-07-29 07:38:40|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722238730000|2024-07-29 07:38:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|8
1722238740000|2024-07-29 07:39:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1722238750000|2024-07-29 07:39:10|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722238760000|2024-07-29 07:39:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|12
1722238770000|2024-07-29 07:39:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|10
1722238780000|2024-07-29 07:39:40|58.5|58.2|58.52|58.22|58.54|58.24|58.48|58.18|9
1722238790000|2024-07-29 07:39:50|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|7
1722238800000|2024-07-29 07:40:00|58.52|58.22|58.47|58.17|58.52|58.22|58.47|58.17|6
1722238810000|2024-07-29 07:40:10|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722238830000|2024-07-29 07:40:30|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722238840000|2024-07-29 07:40:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722238860000|2024-07-29 07:41:00|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1722238880000|2024-07-29 07:41:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722238890000|2024-07-29 07:41:30|58.5|58.2|58.53|58.23|58.53|58.23|58.49|58.19|6
1722238900000|2024-07-29 07:41:40|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|7
1722238920000|2024-07-29 07:42:00|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|6
1722238930000|2024-07-29 07:42:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722238940000|2024-07-29 07:42:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722238950000|2024-07-29 07:42:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722238960000|2024-07-29 07:42:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1722238970000|2024-07-29 07:42:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1722238990000|2024-07-29 07:43:10|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722239040000|2024-07-29 07:44:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722239050000|2024-07-29 07:44:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239070000|2024-07-29 07:44:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722239080000|2024-07-29 07:44:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722239090000|2024-07-29 07:44:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722239100000|2024-07-29 07:45:00|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722239110000|2024-07-29 07:45:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722239120000|2024-07-29 07:45:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722239130000|2024-07-29 07:45:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722239140000|2024-07-29 07:45:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722239150000|2024-07-29 07:45:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1722239160000|2024-07-29 07:46:00|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722239170000|2024-07-29 07:46:10|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|8
1722239190000|2024-07-29 07:46:30|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722239200000|2024-07-29 07:46:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1722239210000|2024-07-29 07:46:50|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|3
1722239220000|2024-07-29 07:47:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722239240000|2024-07-29 07:47:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722239250000|2024-07-29 07:47:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722239260000|2024-07-29 07:47:40|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|4
1722239270000|2024-07-29 07:47:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1722239280000|2024-07-29 07:48:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722239290000|2024-07-29 07:48:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722239300000|2024-07-29 07:48:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722239310000|2024-07-29 07:48:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722239320000|2024-07-29 07:48:40|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722239330000|2024-07-29 07:48:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|6
1722239340000|2024-07-29 07:49:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239350000|2024-07-29 07:49:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722239360000|2024-07-29 07:49:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239370000|2024-07-29 07:49:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722239380000|2024-07-29 07:49:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722239400000|2024-07-29 07:50:00|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1722239420000|2024-07-29 07:50:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722239470000|2024-07-29 07:51:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722239480000|2024-07-29 07:51:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722239490000|2024-07-29 07:51:30|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722239500000|2024-07-29 07:51:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722239510000|2024-07-29 07:51:50|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722239520000|2024-07-29 07:52:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722239530000|2024-07-29 07:52:10|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|6
1722239540000|2024-07-29 07:52:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722239550000|2024-07-29 07:52:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722239560000|2024-07-29 07:52:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722239570000|2024-07-29 07:52:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722239580000|2024-07-29 07:53:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722239610000|2024-07-29 07:53:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722239620000|2024-07-29 07:53:40|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722239630000|2024-07-29 07:53:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239640000|2024-07-29 07:54:00|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722239660000|2024-07-29 07:54:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239670000|2024-07-29 07:54:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722239690000|2024-07-29 07:54:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722239700000|2024-07-29 07:55:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722239710000|2024-07-29 07:55:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722239730000|2024-07-29 07:55:30|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239740000|2024-07-29 07:55:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722239750000|2024-07-29 07:55:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239760000|2024-07-29 07:56:00|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722239790000|2024-07-29 07:56:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722239800000|2024-07-29 07:56:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722239810000|2024-07-29 07:56:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722239830000|2024-07-29 07:57:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722239840000|2024-07-29 07:57:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722239880000|2024-07-29 07:58:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722239920000|2024-07-29 07:58:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722239930000|2024-07-29 07:58:50|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1722239940000|2024-07-29 07:59:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722239950000|2024-07-29 07:59:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722239960000|2024-07-29 07:59:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722239970000|2024-07-29 07:59:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722239980000|2024-07-29 07:59:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1722239990000|2024-07-29 07:59:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722240000000|2024-07-29 08:00:00|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|8
1722240020000|2024-07-29 08:00:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722240030000|2024-07-29 08:00:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|8
1722240040000|2024-07-29 08:00:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|2
1722240120000|2024-07-29 08:02:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|8
1722240130000|2024-07-29 08:02:10|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|4
1722240140000|2024-07-29 08:02:20|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|8
1722240150000|2024-07-29 08:02:30|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|9
1722240160000|2024-07-29 08:02:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722240180000|2024-07-29 08:03:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722240220000|2024-07-29 08:03:40|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|8
1722240230000|2024-07-29 08:03:50|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|12
1722240240000|2024-07-29 08:04:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|11
1722240250000|2024-07-29 08:04:10|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|14
1722240260000|2024-07-29 08:04:20|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|2
1722240270000|2024-07-29 08:04:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1722240360000|2024-07-29 08:06:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|3
1722240370000|2024-07-29 08:06:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722240390000|2024-07-29 08:06:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722240410000|2024-07-29 08:06:50|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|5
1722240420000|2024-07-29 08:07:00|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1722240440000|2024-07-29 08:07:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722240450000|2024-07-29 08:07:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|5
1722240460000|2024-07-29 08:07:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722240470000|2024-07-29 08:07:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722240490000|2024-07-29 08:08:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722240520000|2024-07-29 08:08:40|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|2
1722240530000|2024-07-29 08:08:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722240560000|2024-07-29 08:09:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722240580000|2024-07-29 08:09:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722240620000|2024-07-29 08:10:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722240640000|2024-07-29 08:10:40|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|7
1722240650000|2024-07-29 08:10:50|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722240660000|2024-07-29 08:11:00|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|5
1722240670000|2024-07-29 08:11:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722240680000|2024-07-29 08:11:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722240710000|2024-07-29 08:11:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722240720000|2024-07-29 08:12:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722240730000|2024-07-29 08:12:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722240760000|2024-07-29 08:12:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722240770000|2024-07-29 08:12:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|16
1722240780000|2024-07-29 08:13:00|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|4
1722240790000|2024-07-29 08:13:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722240810000|2024-07-29 08:13:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|9
1722240820000|2024-07-29 08:13:40|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|10
1722240870000|2024-07-29 08:14:30|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|3
1722240890000|2024-07-29 08:14:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722240900000|2024-07-29 08:15:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722240960000|2024-07-29 08:16:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722240990000|2024-07-29 08:16:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722241010000|2024-07-29 08:16:50|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|4
1722241020000|2024-07-29 08:17:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722241030000|2024-07-29 08:17:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722241050000|2024-07-29 08:17:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|2
1722241090000|2024-07-29 08:18:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722241100000|2024-07-29 08:18:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722241110000|2024-07-29 08:18:30|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|6
1722241120000|2024-07-29 08:18:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722241130000|2024-07-29 08:18:50|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|7
1722241140000|2024-07-29 08:19:00|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1722241150000|2024-07-29 08:19:10|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722241170000|2024-07-29 08:19:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|7
1722241180000|2024-07-29 08:19:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1722241190000|2024-07-29 08:19:50|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722241200000|2024-07-29 08:20:00|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|4
1722241210000|2024-07-29 08:20:10|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|5
1722241220000|2024-07-29 08:20:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722241230000|2024-07-29 08:20:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722241240000|2024-07-29 08:20:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1722241250000|2024-07-29 08:20:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722241260000|2024-07-29 08:21:00|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|8
1722241280000|2024-07-29 08:21:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722241310000|2024-07-29 08:21:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722241320000|2024-07-29 08:22:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|8
1722241330000|2024-07-29 08:22:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1722241340000|2024-07-29 08:22:20|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|5
1722241350000|2024-07-29 08:22:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|7
1722241360000|2024-07-29 08:22:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722241370000|2024-07-29 08:22:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722241380000|2024-07-29 08:23:00|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1722241390000|2024-07-29 08:23:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722241410000|2024-07-29 08:23:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722241420000|2024-07-29 08:23:40|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|6
1722241430000|2024-07-29 08:23:50|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|4
1722241450000|2024-07-29 08:24:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722241460000|2024-07-29 08:24:20|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|11
1722241470000|2024-07-29 08:24:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722241480000|2024-07-29 08:24:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722241490000|2024-07-29 08:24:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722241500000|2024-07-29 08:25:00|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|5
1722241530000|2024-07-29 08:25:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722241560000|2024-07-29 08:26:00|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722241580000|2024-07-29 08:26:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722241590000|2024-07-29 08:26:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722241600000|2024-07-29 08:26:40|58.63|58.33|58.62|58.32|58.64|58.34|58.61|58.31|6
1722241610000|2024-07-29 08:26:50|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|6
1722241620000|2024-07-29 08:27:00|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|6
1722241630000|2024-07-29 08:27:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|9
1722241640000|2024-07-29 08:27:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722241650000|2024-07-29 08:27:30|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|6
1722241660000|2024-07-29 08:27:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1722241670000|2024-07-29 08:27:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|8
1722241680000|2024-07-29 08:28:00|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|3
1722241690000|2024-07-29 08:28:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722241700000|2024-07-29 08:28:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722241710000|2024-07-29 08:28:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722241750000|2024-07-29 08:29:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722241760000|2024-07-29 08:29:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722241770000|2024-07-29 08:29:30|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722241810000|2024-07-29 08:30:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722241820000|2024-07-29 08:30:20|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|3
1722241830000|2024-07-29 08:30:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722241840000|2024-07-29 08:30:40|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|5
1722241850000|2024-07-29 08:30:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722241860000|2024-07-29 08:31:00|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722241870000|2024-07-29 08:31:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722241880000|2024-07-29 08:31:20|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722241890000|2024-07-29 08:31:30|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722241900000|2024-07-29 08:31:40|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722241910000|2024-07-29 08:31:50|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|5
1722241920000|2024-07-29 08:32:00|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|11
1722241930000|2024-07-29 08:32:10|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|7
1722241940000|2024-07-29 08:32:20|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722241950000|2024-07-29 08:32:30|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|5
1722241960000|2024-07-29 08:32:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722241970000|2024-07-29 08:32:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|8
1722241980000|2024-07-29 08:33:00|58.58|58.28|58.62|58.32|58.62|58.32|58.57|58.27|5
1722241990000|2024-07-29 08:33:10|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1722242000000|2024-07-29 08:33:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1722242010000|2024-07-29 08:33:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1722242020000|2024-07-29 08:33:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1722242030000|2024-07-29 08:33:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722242040000|2024-07-29 08:34:00|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|6
1722242050000|2024-07-29 08:34:10|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|6
1722242070000|2024-07-29 08:34:30|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722242080000|2024-07-29 08:34:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1722242090000|2024-07-29 08:34:50|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722242100000|2024-07-29 08:35:00|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722242110000|2024-07-29 08:35:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1722242120000|2024-07-29 08:35:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722242140000|2024-07-29 08:35:40|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|9
1722242150000|2024-07-29 08:35:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|6
1722242160000|2024-07-29 08:36:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1722242170000|2024-07-29 08:36:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722242180000|2024-07-29 08:36:20|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722242190000|2024-07-29 08:36:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1722242200000|2024-07-29 08:36:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722242220000|2024-07-29 08:37:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722242230000|2024-07-29 08:37:10|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1722242240000|2024-07-29 08:37:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1722242250000|2024-07-29 08:37:30|58.57|58.27|58.57|58.27|58.58|58.28|58.55|58.25|7
1722242260000|2024-07-29 08:37:40|58.56|58.26|58.57|58.27|58.57|58.27|58.53|58.23|8
1722242270000|2024-07-29 08:37:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722242280000|2024-07-29 08:38:00|58.55|58.25|58.56|58.26|58.57|58.27|58.53|58.23|11
1722242290000|2024-07-29 08:38:10|58.55|58.25|58.55|58.25|58.57|58.27|58.55|58.25|6
1722242300000|2024-07-29 08:38:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|13
1722242310000|2024-07-29 08:38:30|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|5
1722242320000|2024-07-29 08:38:40|58.53|58.23|58.56|58.26|58.57|58.27|58.53|58.23|6
1722242330000|2024-07-29 08:38:50|58.55|58.25|58.5|58.2|58.56|58.26|58.5|58.2|4
1722242340000|2024-07-29 08:39:00|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722242350000|2024-07-29 08:39:10|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722242360000|2024-07-29 08:39:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722242370000|2024-07-29 08:39:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722242380000|2024-07-29 08:39:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722242390000|2024-07-29 08:39:50|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722242400000|2024-07-29 08:40:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722242410000|2024-07-29 08:40:10|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722242430000|2024-07-29 08:40:30|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|3
1722242450000|2024-07-29 08:40:50|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1722242460000|2024-07-29 08:41:00|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722242470000|2024-07-29 08:41:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722242490000|2024-07-29 08:41:30|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722242500000|2024-07-29 08:41:40|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|3
1722242510000|2024-07-29 08:41:50|58.42|58.12|58.4|58.1|58.43|58.13|58.4|58.1|6
1722242520000|2024-07-29 08:42:00|58.42|58.12|58.49|58.19|58.5|58.2|58.42|58.12|10
1722242530000|2024-07-29 08:42:10|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722242540000|2024-07-29 08:42:20|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|5
1722242550000|2024-07-29 08:42:30|58.52|58.22|58.55|58.25|58.57|58.27|58.52|58.22|12
1722242560000|2024-07-29 08:42:40|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1722242570000|2024-07-29 08:42:50|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|6
1722242580000|2024-07-29 08:43:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1722242590000|2024-07-29 08:43:10|58.61|58.31|58.6|58.3|58.62|58.32|58.58|58.28|9
1722242600000|2024-07-29 08:43:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|10
1722242610000|2024-07-29 08:43:30|58.61|58.31|58.61|58.31|58.64|58.34|58.6|58.3|9
1722242620000|2024-07-29 08:43:40|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722242640000|2024-07-29 08:44:00|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1722242650000|2024-07-29 08:44:10|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|8
1722242660000|2024-07-29 08:44:20|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|7
1722242670000|2024-07-29 08:44:30|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722242680000|2024-07-29 08:44:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722242690000|2024-07-29 08:44:50|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722242700000|2024-07-29 08:45:00|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|9
1722242710000|2024-07-29 08:45:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722242720000|2024-07-29 08:45:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722242730000|2024-07-29 08:45:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722242740000|2024-07-29 08:45:40|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|7
1722242750000|2024-07-29 08:45:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722242760000|2024-07-29 08:46:00|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722242770000|2024-07-29 08:46:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722242790000|2024-07-29 08:46:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722242810000|2024-07-29 08:46:50|58.58|58.28|58.62|58.32|58.62|58.32|58.58|58.28|5
1722242820000|2024-07-29 08:47:00|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|9
1722242830000|2024-07-29 08:47:10|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|9
1722242840000|2024-07-29 08:47:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|13
1722242850000|2024-07-29 08:47:30|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|11
1722242860000|2024-07-29 08:47:40|58.61|58.31|58.63|58.33|58.63|58.33|58.61|58.31|3
1722242870000|2024-07-29 08:47:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722242880000|2024-07-29 08:48:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|8
1722242890000|2024-07-29 08:48:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722242900000|2024-07-29 08:48:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722242910000|2024-07-29 08:48:30|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|10
1722242920000|2024-07-29 08:48:40|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|12
1722242930000|2024-07-29 08:48:50|58.7|58.4|58.71|58.41|58.72|58.42|58.69|58.39|19
1722242940000|2024-07-29 08:49:00|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|18
1722242950000|2024-07-29 08:49:10|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|11
1722242960000|2024-07-29 08:49:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|11
1722242970000|2024-07-29 08:49:30|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|8
1722242980000|2024-07-29 08:49:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1722242990000|2024-07-29 08:49:50|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|7
1722243000000|2024-07-29 08:50:00|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|11
1722243010000|2024-07-29 08:50:10|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|8
1722243020000|2024-07-29 08:50:20|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722243030000|2024-07-29 08:50:30|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1722243040000|2024-07-29 08:50:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722243050000|2024-07-29 08:50:50|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|18
1722243060000|2024-07-29 08:51:00|58.69|58.39|58.67|58.37|58.7|58.4|58.66|58.36|11
1722243070000|2024-07-29 08:51:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722243080000|2024-07-29 08:51:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722243110000|2024-07-29 08:51:50|58.64|58.34|58.61|58.31|58.64|58.34|58.6|58.3|5
1722243120000|2024-07-29 08:52:00|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|7
1722243130000|2024-07-29 08:52:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722243140000|2024-07-29 08:52:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722243150000|2024-07-29 08:52:30|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|12
1722243160000|2024-07-29 08:52:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|4
1722243170000|2024-07-29 08:52:50|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|5
1722243180000|2024-07-29 08:53:00|58.6|58.3|58.61|58.31|58.62|58.32|58.59|58.29|7
1722243190000|2024-07-29 08:53:10|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|6
1722243200000|2024-07-29 08:53:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722243210000|2024-07-29 08:53:30|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|3
1722243220000|2024-07-29 08:53:40|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|10
1722243230000|2024-07-29 08:53:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722243240000|2024-07-29 08:54:00|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722243250000|2024-07-29 08:54:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722243260000|2024-07-29 08:54:20|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|3
1722243270000|2024-07-29 08:54:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722243300000|2024-07-29 08:55:00|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722243310000|2024-07-29 08:55:10|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|4
1722243340000|2024-07-29 08:55:40|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|9
1722243350000|2024-07-29 08:55:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722243360000|2024-07-29 08:56:00|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|10
1722243370000|2024-07-29 08:56:10|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1722243380000|2024-07-29 08:56:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722243390000|2024-07-29 08:56:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722243400000|2024-07-29 08:56:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722243410000|2024-07-29 08:56:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722243420000|2024-07-29 08:57:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722243430000|2024-07-29 08:57:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722243440000|2024-07-29 08:57:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722243460000|2024-07-29 08:57:40|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722243470000|2024-07-29 08:57:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722243490000|2024-07-29 08:58:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722243500000|2024-07-29 08:58:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722243510000|2024-07-29 08:58:30|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|4
1722243540000|2024-07-29 08:59:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722243550000|2024-07-29 08:59:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722243560000|2024-07-29 08:59:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|6
1722243640000|2024-07-29 09:00:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722243660000|2024-07-29 09:01:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722243690000|2024-07-29 09:01:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722243700000|2024-07-29 09:01:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1722243710000|2024-07-29 09:01:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722243720000|2024-07-29 09:02:00|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722243730000|2024-07-29 09:02:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722243750000|2024-07-29 09:02:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722243760000|2024-07-29 09:02:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1722243770000|2024-07-29 09:02:50|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722243780000|2024-07-29 09:03:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722243790000|2024-07-29 09:03:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722243810000|2024-07-29 09:03:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722243820000|2024-07-29 09:03:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1722243830000|2024-07-29 09:03:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722243840000|2024-07-29 09:04:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722243850000|2024-07-29 09:04:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722243860000|2024-07-29 09:04:20|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722243870000|2024-07-29 09:04:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|5
1722243910000|2024-07-29 09:05:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722243920000|2024-07-29 09:05:20|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|10
1722243930000|2024-07-29 09:05:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722243940000|2024-07-29 09:05:40|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|9
1722243950000|2024-07-29 09:05:50|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|8
1722243960000|2024-07-29 09:06:00|58.7|58.4|58.7|58.4|58.71|58.41|58.67|58.37|14
1722243970000|2024-07-29 09:06:10|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1722243980000|2024-07-29 09:06:20|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|9
1722243990000|2024-07-29 09:06:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|12
1722244000000|2024-07-29 09:06:40|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1722244010000|2024-07-29 09:06:50|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722244020000|2024-07-29 09:07:00|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722244040000|2024-07-29 09:07:20|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722244050000|2024-07-29 09:07:30|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722244060000|2024-07-29 09:07:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722244070000|2024-07-29 09:07:50|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|4
1722244120000|2024-07-29 09:08:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722244140000|2024-07-29 09:09:00|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722244150000|2024-07-29 09:09:10|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|8
1722244160000|2024-07-29 09:09:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722244170000|2024-07-29 09:09:30|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|3
1722244180000|2024-07-29 09:09:40|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722244190000|2024-07-29 09:09:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722244200000|2024-07-29 09:10:00|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722244210000|2024-07-29 09:10:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722244220000|2024-07-29 09:10:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722244240000|2024-07-29 09:10:40|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|3
1722244260000|2024-07-29 09:11:00|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722244270000|2024-07-29 09:11:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722244290000|2024-07-29 09:11:30|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722244300000|2024-07-29 09:11:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722244310000|2024-07-29 09:11:50|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|3
1722244320000|2024-07-29 09:12:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722244330000|2024-07-29 09:12:10|58.67|58.37|58.71|58.41|58.71|58.41|58.67|58.37|4
1722244340000|2024-07-29 09:12:20|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|4
1722244350000|2024-07-29 09:12:30|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722244360000|2024-07-29 09:12:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722244380000|2024-07-29 09:13:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722244400000|2024-07-29 09:13:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722244420000|2024-07-29 09:13:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722244440000|2024-07-29 09:14:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722244460000|2024-07-29 09:14:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722244470000|2024-07-29 09:14:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722244480000|2024-07-29 09:14:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722244500000|2024-07-29 09:15:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722244510000|2024-07-29 09:15:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722244520000|2024-07-29 09:15:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722244530000|2024-07-29 09:15:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|15
1722244540000|2024-07-29 09:15:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|9
1722244550000|2024-07-29 09:15:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722244560000|2024-07-29 09:16:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722244570000|2024-07-29 09:16:10|58.69|58.39|58.66|58.36|58.69|58.39|58.66|58.36|4
1722244580000|2024-07-29 09:16:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722244590000|2024-07-29 09:16:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|10
1722244600000|2024-07-29 09:16:40|58.66|58.36|58.64|58.34|58.66|58.36|58.63|58.33|7
1722244630000|2024-07-29 09:17:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722244640000|2024-07-29 09:17:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722244690000|2024-07-29 09:18:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722244710000|2024-07-29 09:18:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722244720000|2024-07-29 09:18:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722244730000|2024-07-29 09:18:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722244770000|2024-07-29 09:19:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722244780000|2024-07-29 09:19:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722244790000|2024-07-29 09:19:50|58.61|58.31|58.57|58.27|58.61|58.31|58.57|58.27|11
1722244800000|2024-07-29 09:20:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722244810000|2024-07-29 09:20:10|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|6
1722244820000|2024-07-29 09:20:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1722244830000|2024-07-29 09:20:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722244840000|2024-07-29 09:20:40|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|13
1722244850000|2024-07-29 09:20:50|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|5
1722244860000|2024-07-29 09:21:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722244890000|2024-07-29 09:21:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722244900000|2024-07-29 09:21:40|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1722244910000|2024-07-29 09:21:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722244930000|2024-07-29 09:22:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722244970000|2024-07-29 09:22:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722244980000|2024-07-29 09:23:00|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722245020000|2024-07-29 09:23:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|5
1722245030000|2024-07-29 09:23:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722245040000|2024-07-29 09:24:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722245050000|2024-07-29 09:24:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722245060000|2024-07-29 09:24:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722245120000|2024-07-29 09:25:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722245140000|2024-07-29 09:25:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722245160000|2024-07-29 09:26:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722245170000|2024-07-29 09:26:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722245180000|2024-07-29 09:26:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722245190000|2024-07-29 09:26:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|9
1722245200000|2024-07-29 09:26:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722245210000|2024-07-29 09:26:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722245220000|2024-07-29 09:27:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722245230000|2024-07-29 09:27:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722245240000|2024-07-29 09:27:20|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|10
1722245250000|2024-07-29 09:27:30|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|7
1722245260000|2024-07-29 09:27:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722245270000|2024-07-29 09:27:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1722245280000|2024-07-29 09:28:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|7
1722245290000|2024-07-29 09:28:10|58.69|58.39|58.72|58.42|58.72|58.42|58.68|58.38|9
1722245300000|2024-07-29 09:28:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|4
1722245310000|2024-07-29 09:28:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722245320000|2024-07-29 09:28:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722245340000|2024-07-29 09:29:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722245350000|2024-07-29 09:29:10|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|7
1722245360000|2024-07-29 09:29:20|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|7
1722245370000|2024-07-29 09:29:30|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|10
1722245380000|2024-07-29 09:29:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|5
1722245390000|2024-07-29 09:29:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722245400000|2024-07-29 09:30:00|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1722245410000|2024-07-29 09:30:10|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1722245420000|2024-07-29 09:30:20|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|8
1722245430000|2024-07-29 09:30:30|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1722245440000|2024-07-29 09:30:40|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|2
1722245450000|2024-07-29 09:30:50|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722245470000|2024-07-29 09:31:10|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1722245480000|2024-07-29 09:31:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|4
1722245490000|2024-07-29 09:31:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722245500000|2024-07-29 09:31:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722245510000|2024-07-29 09:31:50|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1722245520000|2024-07-29 09:32:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|6
1722245530000|2024-07-29 09:32:10|58.76|58.46|58.73|58.43|58.76|58.46|58.72|58.42|8
1722245540000|2024-07-29 09:32:20|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|6
1722245560000|2024-07-29 09:32:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722245570000|2024-07-29 09:32:50|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|4
1722245580000|2024-07-29 09:33:00|58.69|58.39|58.72|58.42|58.74|58.44|58.67|58.37|19
1722245590000|2024-07-29 09:33:10|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|6
1722245600000|2024-07-29 09:33:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1722245620000|2024-07-29 09:33:40|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|5
1722245650000|2024-07-29 09:34:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|4
1722245660000|2024-07-29 09:34:20|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|19
1722245670000|2024-07-29 09:34:30|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|9
1722245680000|2024-07-29 09:34:40|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722245690000|2024-07-29 09:34:50|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|10
1722245700000|2024-07-29 09:35:00|58.69|58.39|58.72|58.42|58.73|58.43|58.68|58.38|5
1722245710000|2024-07-29 09:35:10|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|5
1722245720000|2024-07-29 09:35:20|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|4
1722245800000|2024-07-29 09:36:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722245810000|2024-07-29 09:36:50|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722245820000|2024-07-29 09:37:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722245830000|2024-07-29 09:37:10|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|10
1722245840000|2024-07-29 09:37:20|58.68|58.38|58.68|58.38|58.7|58.4|58.68|58.38|12
1722245850000|2024-07-29 09:37:30|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1722245860000|2024-07-29 09:37:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|7
1722245870000|2024-07-29 09:37:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1722245880000|2024-07-29 09:38:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|9
1722245890000|2024-07-29 09:38:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|5
1722245900000|2024-07-29 09:38:20|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1722245910000|2024-07-29 09:38:30|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722245920000|2024-07-29 09:38:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722245930000|2024-07-29 09:38:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722245940000|2024-07-29 09:39:00|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1722245950000|2024-07-29 09:39:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722245990000|2024-07-29 09:39:50|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|3
1722246000000|2024-07-29 09:40:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722246020000|2024-07-29 09:40:20|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722246040000|2024-07-29 09:40:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722246060000|2024-07-29 09:41:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722246100000|2024-07-29 09:41:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722246140000|2024-07-29 09:42:20|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|8
1722246150000|2024-07-29 09:42:30|58.58|58.28|58.59|58.29|58.6|58.3|58.57|58.27|8
1722246160000|2024-07-29 09:42:40|58.6|58.3|58.62|58.32|58.62|58.32|58.58|58.28|13
1722246170000|2024-07-29 09:42:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722246180000|2024-07-29 09:43:00|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|13
1722246190000|2024-07-29 09:43:10|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|9
1722246200000|2024-07-29 09:43:20|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1722246210000|2024-07-29 09:43:30|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|7
1722246220000|2024-07-29 09:43:40|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|7
1722246230000|2024-07-29 09:43:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1722246240000|2024-07-29 09:44:00|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722246250000|2024-07-29 09:44:10|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722246300000|2024-07-29 09:45:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722246310000|2024-07-29 09:45:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722246320000|2024-07-29 09:45:20|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|2
1722246330000|2024-07-29 09:45:30|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722246340000|2024-07-29 09:45:40|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|10
1722246360000|2024-07-29 09:46:00|58.64|58.34|58.61|58.31|58.65|58.35|58.61|58.31|13
1722246370000|2024-07-29 09:46:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722246380000|2024-07-29 09:46:20|58.61|58.31|58.65|58.35|58.65|58.35|58.6|58.3|6
1722246390000|2024-07-29 09:46:30|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|11
1722246400000|2024-07-29 09:46:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722246410000|2024-07-29 09:46:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722246420000|2024-07-29 09:47:00|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|9
1722246430000|2024-07-29 09:47:10|58.64|58.34|58.61|58.31|58.65|58.35|58.61|58.31|9
1722246440000|2024-07-29 09:47:20|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|4
1722246450000|2024-07-29 09:47:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|6
1722246470000|2024-07-29 09:47:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1722246480000|2024-07-29 09:48:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722246490000|2024-07-29 09:48:10|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722246520000|2024-07-29 09:48:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722246530000|2024-07-29 09:48:50|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722246540000|2024-07-29 09:49:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722246550000|2024-07-29 09:49:10|58.54|58.24|58.52|58.22|58.55|58.25|58.52|58.22|5
1722246560000|2024-07-29 09:49:20|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1722246580000|2024-07-29 09:49:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722246610000|2024-07-29 09:50:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722246620000|2024-07-29 09:50:20|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722246630000|2024-07-29 09:50:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722246640000|2024-07-29 09:50:40|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|10
1722246650000|2024-07-29 09:50:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722246660000|2024-07-29 09:51:00|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|5
1722246670000|2024-07-29 09:51:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722246690000|2024-07-29 09:51:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722246710000|2024-07-29 09:51:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722246720000|2024-07-29 09:52:00|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1722246730000|2024-07-29 09:52:10|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1722246740000|2024-07-29 09:52:20|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722246780000|2024-07-29 09:53:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722246800000|2024-07-29 09:53:20|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722246810000|2024-07-29 09:53:30|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|6
1722246820000|2024-07-29 09:53:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722246840000|2024-07-29 09:54:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722246860000|2024-07-29 09:54:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722246880000|2024-07-29 09:54:40|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1722246900000|2024-07-29 09:55:00|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|3
1722246910000|2024-07-29 09:55:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1722246930000|2024-07-29 09:55:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722246940000|2024-07-29 09:55:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722246950000|2024-07-29 09:55:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722246960000|2024-07-29 09:56:00|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|3
1722246970000|2024-07-29 09:56:10|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|8
1722246980000|2024-07-29 09:56:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722246990000|2024-07-29 09:56:30|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|8
1722247010000|2024-07-29 09:56:50|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722247020000|2024-07-29 09:57:00|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|2
1722247030000|2024-07-29 09:57:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722247050000|2024-07-29 09:57:30|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722247070000|2024-07-29 09:57:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722247080000|2024-07-29 09:58:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722247090000|2024-07-29 09:58:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722247100000|2024-07-29 09:58:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722247130000|2024-07-29 09:58:50|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1722247170000|2024-07-29 09:59:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722247190000|2024-07-29 09:59:50|58.7|58.4|58.76|58.46|58.76|58.46|58.7|58.4|4
1722247200000|2024-07-29 10:00:00|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722247260000|2024-07-29 10:01:00|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722247310000|2024-07-29 10:01:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247320000|2024-07-29 10:02:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722247330000|2024-07-29 10:02:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247340000|2024-07-29 10:02:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247350000|2024-07-29 10:02:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247370000|2024-07-29 10:02:50|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|3
1722247380000|2024-07-29 10:03:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247390000|2024-07-29 10:03:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722247420000|2024-07-29 10:03:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247490000|2024-07-29 10:04:50|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|3
1722247500000|2024-07-29 10:05:00|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722247560000|2024-07-29 10:06:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1722247570000|2024-07-29 10:06:10|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722247590000|2024-07-29 10:06:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722247650000|2024-07-29 10:07:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247770000|2024-07-29 10:09:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247800000|2024-07-29 10:10:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247810000|2024-07-29 10:10:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|2
1722247820000|2024-07-29 10:10:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722247830000|2024-07-29 10:10:30|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722247840000|2024-07-29 10:10:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722247850000|2024-07-29 10:10:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722247860000|2024-07-29 10:11:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|3
1722247870000|2024-07-29 10:11:10|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722247880000|2024-07-29 10:11:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247940000|2024-07-29 10:12:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722247950000|2024-07-29 10:12:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722247990000|2024-07-29 10:13:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722248010000|2024-07-29 10:13:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722248020000|2024-07-29 10:13:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722248030000|2024-07-29 10:13:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722248100000|2024-07-29 10:15:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722248130000|2024-07-29 10:15:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722248140000|2024-07-29 10:15:40|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722248160000|2024-07-29 10:16:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1722248170000|2024-07-29 10:16:10|58.62|58.32|58.6|58.3|58.62|58.32|58.6|58.3|5
1722248180000|2024-07-29 10:16:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722248190000|2024-07-29 10:16:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1722248200000|2024-07-29 10:16:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722248210000|2024-07-29 10:16:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722248220000|2024-07-29 10:17:00|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|9
1722248230000|2024-07-29 10:17:10|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|4
1722248260000|2024-07-29 10:17:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722248270000|2024-07-29 10:17:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722248280000|2024-07-29 10:18:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722248300000|2024-07-29 10:18:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722248310000|2024-07-29 10:18:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722248320000|2024-07-29 10:18:40|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1722248330000|2024-07-29 10:18:50|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1722248340000|2024-07-29 10:19:00|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|9
1722248370000|2024-07-29 10:19:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|4
1722248380000|2024-07-29 10:19:40|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722248400000|2024-07-29 10:20:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|7
1722248410000|2024-07-29 10:20:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722248420000|2024-07-29 10:20:20|58.53|58.23|58.56|58.26|58.58|58.28|58.53|58.23|6
1722248430000|2024-07-29 10:20:30|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|10
1722248440000|2024-07-29 10:20:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722248450000|2024-07-29 10:20:50|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|4
1722248460000|2024-07-29 10:21:00|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|11
1722248470000|2024-07-29 10:21:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722248490000|2024-07-29 10:21:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722248500000|2024-07-29 10:21:40|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|2
1722248510000|2024-07-29 10:21:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|3
1722248520000|2024-07-29 10:22:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722248530000|2024-07-29 10:22:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|6
1722248540000|2024-07-29 10:22:20|58.56|58.26|58.61|58.31|58.61|58.31|58.56|58.26|5
1722248560000|2024-07-29 10:22:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722248570000|2024-07-29 10:22:50|58.6|58.3|58.57|58.27|58.61|58.31|58.57|58.27|5
1722248580000|2024-07-29 10:23:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722248590000|2024-07-29 10:23:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722248610000|2024-07-29 10:23:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722248630000|2024-07-29 10:23:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722248640000|2024-07-29 10:24:00|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|5
1722248650000|2024-07-29 10:24:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722248660000|2024-07-29 10:24:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722248670000|2024-07-29 10:24:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722248690000|2024-07-29 10:24:50|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|4
1722248700000|2024-07-29 10:25:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722248710000|2024-07-29 10:25:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722248720000|2024-07-29 10:25:20|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722248740000|2024-07-29 10:25:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722248750000|2024-07-29 10:25:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722248760000|2024-07-29 10:26:00|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|5
1722248770000|2024-07-29 10:26:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722248790000|2024-07-29 10:26:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722248800000|2024-07-29 10:26:40|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|2
1722248810000|2024-07-29 10:26:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|4
1722248830000|2024-07-29 10:27:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722248860000|2024-07-29 10:27:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722248870000|2024-07-29 10:27:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722248880000|2024-07-29 10:28:00|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1722248890000|2024-07-29 10:28:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722248920000|2024-07-29 10:28:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722248940000|2024-07-29 10:29:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|4
1722248960000|2024-07-29 10:29:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722248970000|2024-07-29 10:29:30|58.72|58.42|58.75|58.45|58.77|58.47|58.71|58.41|7
1722248990000|2024-07-29 10:29:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722249010000|2024-07-29 10:30:10|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722249020000|2024-07-29 10:30:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722249030000|2024-07-29 10:30:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|8
1722249040000|2024-07-29 10:30:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722249050000|2024-07-29 10:30:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722249060000|2024-07-29 10:31:00|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|5
1722249080000|2024-07-29 10:31:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722249090000|2024-07-29 10:31:30|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|4
1722249110000|2024-07-29 10:31:50|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722249120000|2024-07-29 10:32:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|3
1722249130000|2024-07-29 10:32:10|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|5
1722249140000|2024-07-29 10:32:20|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|2
1722249150000|2024-07-29 10:32:30|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|7
1722249160000|2024-07-29 10:32:40|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|9
1722249170000|2024-07-29 10:32:50|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722249180000|2024-07-29 10:33:00|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1722249190000|2024-07-29 10:33:10|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722249200000|2024-07-29 10:33:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722249210000|2024-07-29 10:33:30|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1722249220000|2024-07-29 10:33:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722249230000|2024-07-29 10:33:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1722249240000|2024-07-29 10:34:00|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722249250000|2024-07-29 10:34:10|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|3
1722249260000|2024-07-29 10:34:20|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1722249270000|2024-07-29 10:34:30|58.8|58.5|58.76|58.46|58.8|58.5|58.76|58.46|2
1722249280000|2024-07-29 10:34:40|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722249300000|2024-07-29 10:35:00|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|7
1722249310000|2024-07-29 10:35:10|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722249320000|2024-07-29 10:35:20|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722249330000|2024-07-29 10:35:30|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|6
1722249340000|2024-07-29 10:35:40|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|7
1722249350000|2024-07-29 10:35:50|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|3
1722249360000|2024-07-29 10:36:00|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|2
1722249370000|2024-07-29 10:36:10|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1722249380000|2024-07-29 10:36:20|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|10
1722249390000|2024-07-29 10:36:30|58.78|58.48|58.77|58.47|58.79|58.49|58.76|58.46|9
1722249400000|2024-07-29 10:36:40|58.75|58.45|58.71|58.41|58.76|58.46|58.71|58.41|11
1722249410000|2024-07-29 10:36:50|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|6
1722249420000|2024-07-29 10:37:00|58.75|58.45|58.75|58.45|58.77|58.47|58.74|58.44|9
1722249430000|2024-07-29 10:37:10|58.77|58.47|58.77|58.47|58.77|58.47|58.75|58.45|6
1722249440000|2024-07-29 10:37:20|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|3
1722249450000|2024-07-29 10:37:30|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|11
1722249460000|2024-07-29 10:37:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1722249480000|2024-07-29 10:38:00|58.77|58.47|58.77|58.47|58.79|58.49|58.77|58.47|5
1722249490000|2024-07-29 10:38:10|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|9
1722249500000|2024-07-29 10:38:20|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|4
1722249510000|2024-07-29 10:38:30|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|4
1722249530000|2024-07-29 10:38:50|58.76|58.46|58.76|58.46|58.76|58.46|58.74|58.44|3
1722249540000|2024-07-29 10:39:00|58.75|58.45|58.7|58.4|58.75|58.45|58.7|58.4|10
1722249550000|2024-07-29 10:39:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|8
1722249560000|2024-07-29 10:39:20|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1722249580000|2024-07-29 10:39:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722249590000|2024-07-29 10:39:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722249600000|2024-07-29 10:40:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|5
1722249610000|2024-07-29 10:40:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1722249620000|2024-07-29 10:40:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1722249660000|2024-07-29 10:41:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|5
1722249670000|2024-07-29 10:41:10|58.69|58.39|58.69|58.39|58.69|58.39|58.63|58.33|6
1722249680000|2024-07-29 10:41:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|4
1722249690000|2024-07-29 10:41:30|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|6
1722249700000|2024-07-29 10:41:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722249710000|2024-07-29 10:41:50|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|7
1722249720000|2024-07-29 10:42:00|58.67|58.37|58.71|58.41|58.72|58.42|58.67|58.37|10
1722249730000|2024-07-29 10:42:10|58.72|58.42|58.72|58.42|58.76|58.46|58.72|58.42|9
1722249740000|2024-07-29 10:42:20|58.73|58.43|58.71|58.41|58.76|58.46|58.71|58.41|8
1722249750000|2024-07-29 10:42:30|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|4
1722249760000|2024-07-29 10:42:40|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1722249770000|2024-07-29 10:42:50|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722249780000|2024-07-29 10:43:00|58.7|58.4|58.72|58.42|58.74|58.44|58.7|58.4|6
1722249790000|2024-07-29 10:43:10|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|5
1722249800000|2024-07-29 10:43:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722249810000|2024-07-29 10:43:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722249830000|2024-07-29 10:43:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1722249840000|2024-07-29 10:44:00|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|6
1722249850000|2024-07-29 10:44:10|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|4
1722249870000|2024-07-29 10:44:30|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|4
1722249880000|2024-07-29 10:44:40|58.74|58.44|58.73|58.43|58.74|58.44|58.72|58.42|12
1722249890000|2024-07-29 10:44:50|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1722249900000|2024-07-29 10:45:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1722249910000|2024-07-29 10:45:10|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722249920000|2024-07-29 10:45:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722249930000|2024-07-29 10:45:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|8
1722249940000|2024-07-29 10:45:40|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|9
1722249950000|2024-07-29 10:45:50|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|2
1722249960000|2024-07-29 10:46:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1722249970000|2024-07-29 10:46:10|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|6
1722249980000|2024-07-29 10:46:20|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722249990000|2024-07-29 10:46:30|58.73|58.43|58.76|58.46|58.76|58.46|58.72|58.42|10
1722250000000|2024-07-29 10:46:40|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|4
1722250010000|2024-07-29 10:46:50|58.73|58.43|58.72|58.42|58.75|58.45|58.72|58.42|10
1722250020000|2024-07-29 10:47:00|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1722250050000|2024-07-29 10:47:30|58.72|58.42|58.72|58.42|58.75|58.45|58.71|58.41|8
1722250060000|2024-07-29 10:47:40|58.71|58.41|58.69|58.39|58.72|58.42|58.68|58.38|7
1722250070000|2024-07-29 10:47:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722250080000|2024-07-29 10:48:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722250100000|2024-07-29 10:48:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722250110000|2024-07-29 10:48:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722250120000|2024-07-29 10:48:40|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|7
1722250130000|2024-07-29 10:48:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722250140000|2024-07-29 10:49:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722250150000|2024-07-29 10:49:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722250160000|2024-07-29 10:49:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722250180000|2024-07-29 10:49:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722250190000|2024-07-29 10:49:50|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|8
1722250200000|2024-07-29 10:50:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|7
1722250210000|2024-07-29 10:50:10|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722250220000|2024-07-29 10:50:20|58.69|58.39|58.64|58.34|58.69|58.39|58.64|58.34|10
1722250230000|2024-07-29 10:50:30|58.63|58.33|58.61|58.31|58.64|58.34|58.61|58.31|9
1722250240000|2024-07-29 10:50:40|58.6|58.3|58.6|58.3|58.62|58.32|58.56|58.26|11
1722250250000|2024-07-29 10:50:50|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722250260000|2024-07-29 10:51:00|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|5
1722250280000|2024-07-29 10:51:20|58.62|58.32|58.61|58.31|58.66|58.36|58.61|58.31|8
1722250290000|2024-07-29 10:51:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1722250300000|2024-07-29 10:51:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722250310000|2024-07-29 10:51:50|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722250320000|2024-07-29 10:52:00|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|15
1722250330000|2024-07-29 10:52:10|58.63|58.33|58.62|58.32|58.65|58.35|58.62|58.32|5
1722250340000|2024-07-29 10:52:20|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|7
1722250350000|2024-07-29 10:52:30|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|5
1722250360000|2024-07-29 10:52:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722250370000|2024-07-29 10:52:50|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722250380000|2024-07-29 10:53:00|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|10
1722250390000|2024-07-29 10:53:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1722250400000|2024-07-29 10:53:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722250410000|2024-07-29 10:53:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722250420000|2024-07-29 10:53:40|58.58|58.28|58.57|58.27|58.6|58.3|58.57|58.27|11
1722250430000|2024-07-29 10:53:50|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|6
1722250440000|2024-07-29 10:54:00|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|12
1722250450000|2024-07-29 10:54:10|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|6
1722250460000|2024-07-29 10:54:20|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|14
1722250470000|2024-07-29 10:54:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|9
1722250480000|2024-07-29 10:54:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|13
1722250490000|2024-07-29 10:54:50|58.56|58.26|58.54|58.24|58.56|58.26|58.53|58.23|6
1722250500000|2024-07-29 10:55:00|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|9
1722250510000|2024-07-29 10:55:10|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|14
1722250520000|2024-07-29 10:55:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722250530000|2024-07-29 10:55:30|58.54|58.24|58.48|58.18|58.55|58.25|58.48|58.18|10
1722250540000|2024-07-29 10:55:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|8
1722250550000|2024-07-29 10:55:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|4
1722250560000|2024-07-29 10:56:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|6
1722250570000|2024-07-29 10:56:10|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|14
1722250580000|2024-07-29 10:56:20|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|7
1722250590000|2024-07-29 10:56:30|58.43|58.13|58.42|58.12|58.44|58.14|58.4|58.1|17
1722250600000|2024-07-29 10:56:40|58.43|58.13|58.4|58.1|58.44|58.14|58.4|58.1|10
1722250610000|2024-07-29 10:56:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722250620000|2024-07-29 10:57:00|58.4|58.1|58.37|58.07|58.43|58.13|58.37|58.07|15
1722250630000|2024-07-29 10:57:10|58.36|58.06|58.35|58.05|58.37|58.07|58.32|58.02|13
1722250640000|2024-07-29 10:57:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722250650000|2024-07-29 10:57:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722250660000|2024-07-29 10:57:40|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|10
1722250670000|2024-07-29 10:57:50|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|6
1722250680000|2024-07-29 10:58:00|58.33|58.03|58.33|58.03|58.34|58.04|58.31|58.01|7
1722250690000|2024-07-29 10:58:10|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|8
1722250700000|2024-07-29 10:58:20|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|4
1722250710000|2024-07-29 10:58:30|58.32|58.02|58.32|58.02|58.33|58.03|58.29|57.99|9
1722250720000|2024-07-29 10:58:40|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|3
1722250730000|2024-07-29 10:58:50|58.3|58|58.32|58.02|58.32|58.02|58.3|58|15
1722250740000|2024-07-29 10:59:00|58.31|58.01|58.3|58|58.33|58.03|58.29|57.99|7
1722250750000|2024-07-29 10:59:10|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|6
1722250760000|2024-07-29 10:59:20|58.31|58.01|58.26|57.96|58.31|58.01|58.25|57.95|11
1722250770000|2024-07-29 10:59:30|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|4
1722250780000|2024-07-29 10:59:40|58.25|57.95|58.23|57.93|58.25|57.95|58.23|57.93|7
1722250790000|2024-07-29 10:59:50|58.22|57.92|58.22|57.92|58.24|57.94|58.22|57.92|13
1722250800000|2024-07-29 11:00:00|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|8
1722250810000|2024-07-29 11:00:10|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|13
1722250820000|2024-07-29 11:00:20|58.24|57.94|58.24|57.94|58.24|57.94|58.22|57.92|7
1722250830000|2024-07-29 11:00:30|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|10
1722250840000|2024-07-29 11:00:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|5
1722250850000|2024-07-29 11:00:50|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|8
1722250860000|2024-07-29 11:01:00|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|9
1722250870000|2024-07-29 11:01:10|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|8
1722250880000|2024-07-29 11:01:20|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|10
1722250890000|2024-07-29 11:01:30|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|14
1722250900000|2024-07-29 11:01:40|58.25|57.95|58.31|58.01|58.31|58.01|58.23|57.93|14
1722250910000|2024-07-29 11:01:50|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722250920000|2024-07-29 11:02:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722250930000|2024-07-29 11:02:10|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|13
1722250940000|2024-07-29 11:02:20|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|17
1722250950000|2024-07-29 11:02:30|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|13
1722250960000|2024-07-29 11:02:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1722250970000|2024-07-29 11:02:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1722250980000|2024-07-29 11:03:00|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1722250990000|2024-07-29 11:03:10|58.27|57.97|58.3|58|58.3|58|58.27|57.97|4
1722251000000|2024-07-29 11:03:20|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722251010000|2024-07-29 11:03:30|58.29|57.99|58.3|58|58.3|58|58.29|57.99|8
1722251020000|2024-07-29 11:03:40|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|4
1722251030000|2024-07-29 11:03:50|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|9
1722251040000|2024-07-29 11:04:00|58.26|57.96|58.31|58.01|58.31|58.01|58.26|57.96|7
1722251050000|2024-07-29 11:04:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1722251060000|2024-07-29 11:04:20|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1722251070000|2024-07-29 11:04:30|58.3|58|58.31|58.01|58.31|58.01|58.3|58|10
1722251080000|2024-07-29 11:04:40|58.3|58|58.31|58.01|58.32|58.02|58.3|58|14
1722251090000|2024-07-29 11:04:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1722251100000|2024-07-29 11:05:00|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|4
1722251110000|2024-07-29 11:05:10|58.32|58.02|58.32|58.02|58.33|58.03|58.31|58.01|7
1722251120000|2024-07-29 11:05:20|58.31|58.01|58.33|58.03|58.33|58.03|58.31|58.01|3
1722251130000|2024-07-29 11:05:30|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|2
1722251140000|2024-07-29 11:05:40|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|6
1722251150000|2024-07-29 11:05:50|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|4
1722251160000|2024-07-29 11:06:00|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|10
1722251170000|2024-07-29 11:06:10|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|11
1722251180000|2024-07-29 11:06:20|58.31|58.01|58.3|58|58.32|58.02|58.3|58|8
1722251190000|2024-07-29 11:06:30|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|8
1722251200000|2024-07-29 11:06:40|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|9
1722251210000|2024-07-29 11:06:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722251220000|2024-07-29 11:07:00|58.33|58.03|58.32|58.02|58.34|58.04|58.31|58.01|14
1722251230000|2024-07-29 11:07:10|58.31|58.01|58.3|58|58.31|58.01|58.3|58|8
1722251240000|2024-07-29 11:07:20|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|5
1722251250000|2024-07-29 11:07:30|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|5
1722251260000|2024-07-29 11:07:40|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|5
1722251270000|2024-07-29 11:07:50|58.26|57.96|58.23|57.93|58.26|57.96|58.22|57.92|7
1722251280000|2024-07-29 11:08:00|58.22|57.92|58.24|57.94|58.25|57.95|58.22|57.92|4
1722251290000|2024-07-29 11:08:10|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|5
1722251300000|2024-07-29 11:08:20|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|8
1722251310000|2024-07-29 11:08:30|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|13
1722251320000|2024-07-29 11:08:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|6
1722251330000|2024-07-29 11:08:50|58.25|57.95|58.3|58|58.3|58|58.24|57.94|5
1722251340000|2024-07-29 11:09:00|58.29|57.99|58.28|57.98|58.3|58|58.27|57.97|13
1722251350000|2024-07-29 11:09:10|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1722251360000|2024-07-29 11:09:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|6
1722251370000|2024-07-29 11:09:30|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|3
1722251380000|2024-07-29 11:09:40|58.25|57.95|58.28|57.98|58.3|58|58.25|57.95|5
1722251390000|2024-07-29 11:09:50|58.29|57.99|58.33|58.03|58.34|58.04|58.28|57.98|14
1722251400000|2024-07-29 11:10:00|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1722251410000|2024-07-29 11:10:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|12
1722251420000|2024-07-29 11:10:20|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|8
1722251430000|2024-07-29 11:10:30|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722251440000|2024-07-29 11:10:40|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722251460000|2024-07-29 11:11:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722251470000|2024-07-29 11:11:10|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|15
1722251480000|2024-07-29 11:11:20|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|6
1722251490000|2024-07-29 11:11:30|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722251500000|2024-07-29 11:11:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722251510000|2024-07-29 11:11:50|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1722251530000|2024-07-29 11:12:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722251540000|2024-07-29 11:12:20|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722251550000|2024-07-29 11:12:30|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1722251580000|2024-07-29 11:13:00|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|5
1722251590000|2024-07-29 11:13:10|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|5
1722251600000|2024-07-29 11:13:20|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|3
1722251610000|2024-07-29 11:13:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1722251620000|2024-07-29 11:13:40|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722251630000|2024-07-29 11:13:50|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|5
1722251660000|2024-07-29 11:14:20|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722251690000|2024-07-29 11:14:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722251700000|2024-07-29 11:15:00|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722251710000|2024-07-29 11:15:10|58.51|58.21|58.52|58.22|58.53|58.23|58.49|58.19|8
1722251720000|2024-07-29 11:15:20|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1722251740000|2024-07-29 11:15:40|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|5
1722251780000|2024-07-29 11:16:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722251790000|2024-07-29 11:16:30|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|5
1722251800000|2024-07-29 11:16:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722251810000|2024-07-29 11:16:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722251820000|2024-07-29 11:17:00|58.5|58.2|58.53|58.23|58.53|58.23|58.5|58.2|8
1722251830000|2024-07-29 11:17:10|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722251840000|2024-07-29 11:17:20|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|4
1722251870000|2024-07-29 11:17:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722251880000|2024-07-29 11:18:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722251890000|2024-07-29 11:18:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722251900000|2024-07-29 11:18:20|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722251910000|2024-07-29 11:18:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722251920000|2024-07-29 11:18:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1722251940000|2024-07-29 11:19:00|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1722251950000|2024-07-29 11:19:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722251960000|2024-07-29 11:19:20|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722251970000|2024-07-29 11:19:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|12
1722251990000|2024-07-29 11:19:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722252000000|2024-07-29 11:20:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722252010000|2024-07-29 11:20:10|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1722252020000|2024-07-29 11:20:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|8
1722252030000|2024-07-29 11:20:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722252040000|2024-07-29 11:20:40|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722252050000|2024-07-29 11:20:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722252060000|2024-07-29 11:21:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722252070000|2024-07-29 11:21:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722252080000|2024-07-29 11:21:20|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722252090000|2024-07-29 11:21:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722252100000|2024-07-29 11:21:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722252110000|2024-07-29 11:21:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722252130000|2024-07-29 11:22:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1722252140000|2024-07-29 11:22:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1722252150000|2024-07-29 11:22:30|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1722252160000|2024-07-29 11:22:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|4
1722252170000|2024-07-29 11:22:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|12
1722252180000|2024-07-29 11:23:00|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722252210000|2024-07-29 11:23:30|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722252220000|2024-07-29 11:23:40|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722252230000|2024-07-29 11:23:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722252240000|2024-07-29 11:24:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1722252250000|2024-07-29 11:24:10|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|3
1722252260000|2024-07-29 11:24:20|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722252270000|2024-07-29 11:24:30|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1722252280000|2024-07-29 11:24:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722252290000|2024-07-29 11:24:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722252300000|2024-07-29 11:25:00|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|5
1722252310000|2024-07-29 11:25:10|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|4
1722252330000|2024-07-29 11:25:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722252340000|2024-07-29 11:25:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722252350000|2024-07-29 11:25:50|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1722252360000|2024-07-29 11:26:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1722252370000|2024-07-29 11:26:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722252380000|2024-07-29 11:26:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722252390000|2024-07-29 11:26:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722252420000|2024-07-29 11:27:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722252430000|2024-07-29 11:27:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722252440000|2024-07-29 11:27:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722252450000|2024-07-29 11:27:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722252460000|2024-07-29 11:27:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722252490000|2024-07-29 11:28:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722252500000|2024-07-29 11:28:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722252540000|2024-07-29 11:29:00|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722252550000|2024-07-29 11:29:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722252560000|2024-07-29 11:29:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722252590000|2024-07-29 11:29:50|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|4
1722252600000|2024-07-29 11:30:00|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|5
1722252610000|2024-07-29 11:30:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722252620000|2024-07-29 11:30:20|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1722252630000|2024-07-29 11:30:30|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722252640000|2024-07-29 11:30:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1722252650000|2024-07-29 11:30:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722252660000|2024-07-29 11:31:00|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|6
1722252670000|2024-07-29 11:31:10|58.74|58.44|58.71|58.41|58.75|58.45|58.7|58.4|7
1722252680000|2024-07-29 11:31:20|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722252690000|2024-07-29 11:31:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1722252700000|2024-07-29 11:31:40|58.73|58.43|58.76|58.46|58.76|58.46|58.73|58.43|2
1722252710000|2024-07-29 11:31:50|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|3
1722252720000|2024-07-29 11:32:00|58.78|58.48|58.77|58.47|58.8|58.5|58.77|58.47|11
1722252730000|2024-07-29 11:32:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1722252740000|2024-07-29 11:32:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1722252790000|2024-07-29 11:33:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722252820000|2024-07-29 11:33:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1722252830000|2024-07-29 11:33:50|58.77|58.47|58.8|58.5|58.81|58.51|58.77|58.47|15
1722252840000|2024-07-29 11:34:00|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|9
1722252850000|2024-07-29 11:34:10|58.78|58.48|58.77|58.47|58.79|58.49|58.74|58.44|5
1722252880000|2024-07-29 11:34:40|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|5
1722252890000|2024-07-29 11:34:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1722252900000|2024-07-29 11:35:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722252910000|2024-07-29 11:35:10|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|5
1722252920000|2024-07-29 11:35:20|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722252930000|2024-07-29 11:35:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722252950000|2024-07-29 11:35:50|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722252960000|2024-07-29 11:36:00|58.72|58.42|58.71|58.41|58.72|58.42|58.7|58.4|4
1722252980000|2024-07-29 11:36:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|7
1722252990000|2024-07-29 11:36:30|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722253000000|2024-07-29 11:36:40|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|7
1722253010000|2024-07-29 11:36:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1722253020000|2024-07-29 11:37:00|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|9
1722253030000|2024-07-29 11:37:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722253040000|2024-07-29 11:37:20|58.65|58.35|58.69|58.39|58.71|58.41|58.65|58.35|10
1722253050000|2024-07-29 11:37:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722253060000|2024-07-29 11:37:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|8
1722253070000|2024-07-29 11:37:50|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1722253080000|2024-07-29 11:38:00|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|7
1722253100000|2024-07-29 11:38:20|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|3
1722253120000|2024-07-29 11:38:40|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|6
1722253130000|2024-07-29 11:38:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722253140000|2024-07-29 11:39:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|11
1722253150000|2024-07-29 11:39:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722253160000|2024-07-29 11:39:20|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|4
1722253170000|2024-07-29 11:39:30|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|7
1722253180000|2024-07-29 11:39:40|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|5
1722253190000|2024-07-29 11:39:50|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722253200000|2024-07-29 11:40:00|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|13
1722253210000|2024-07-29 11:40:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|6
1722253220000|2024-07-29 11:40:20|58.57|58.27|58.6|58.3|58.61|58.31|58.57|58.27|6
1722253230000|2024-07-29 11:40:30|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722253250000|2024-07-29 11:40:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|4
1722253260000|2024-07-29 11:41:00|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|5
1722253270000|2024-07-29 11:41:10|58.62|58.32|58.67|58.37|58.67|58.37|58.62|58.32|7
1722253280000|2024-07-29 11:41:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722253290000|2024-07-29 11:41:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722253300000|2024-07-29 11:41:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722253310000|2024-07-29 11:41:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722253320000|2024-07-29 11:42:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722253330000|2024-07-29 11:42:10|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|3
1722253340000|2024-07-29 11:42:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722253350000|2024-07-29 11:42:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722253360000|2024-07-29 11:42:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722253370000|2024-07-29 11:42:50|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722253380000|2024-07-29 11:43:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722253390000|2024-07-29 11:43:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722253400000|2024-07-29 11:43:20|58.67|58.37|58.66|58.36|58.67|58.37|58.62|58.32|6
1722253410000|2024-07-29 11:43:30|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722253420000|2024-07-29 11:43:40|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722253430000|2024-07-29 11:43:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722253440000|2024-07-29 11:44:00|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1722253450000|2024-07-29 11:44:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722253470000|2024-07-29 11:44:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722253490000|2024-07-29 11:44:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722253500000|2024-07-29 11:45:00|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722253510000|2024-07-29 11:45:10|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1722253520000|2024-07-29 11:45:20|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1722253530000|2024-07-29 11:45:30|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|8
1722253540000|2024-07-29 11:45:40|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|6
1722253550000|2024-07-29 11:45:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722253560000|2024-07-29 11:46:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722253570000|2024-07-29 11:46:10|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|7
1722253580000|2024-07-29 11:46:20|58.65|58.35|58.61|58.31|58.66|58.36|58.61|58.31|7
1722253590000|2024-07-29 11:46:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722253600000|2024-07-29 11:46:40|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|11
1722253620000|2024-07-29 11:47:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722253630000|2024-07-29 11:47:10|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|11
1722253640000|2024-07-29 11:47:20|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722253650000|2024-07-29 11:47:30|58.65|58.35|58.61|58.31|58.65|58.35|58.6|58.3|8
1722253660000|2024-07-29 11:47:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722253680000|2024-07-29 11:48:00|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722253690000|2024-07-29 11:48:10|58.61|58.31|58.65|58.35|58.66|58.36|58.61|58.31|5
1722253700000|2024-07-29 11:48:20|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|6
1722253720000|2024-07-29 11:48:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722253730000|2024-07-29 11:48:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722253740000|2024-07-29 11:49:00|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722253750000|2024-07-29 11:49:10|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722253760000|2024-07-29 11:49:20|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|6
1722253770000|2024-07-29 11:49:30|58.6|58.3|58.55|58.25|58.6|58.3|58.55|58.25|3
1722253780000|2024-07-29 11:49:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1722253790000|2024-07-29 11:49:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722253800000|2024-07-29 11:50:00|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|5
1722253810000|2024-07-29 11:50:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1722253820000|2024-07-29 11:50:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722253830000|2024-07-29 11:50:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722253860000|2024-07-29 11:51:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722253870000|2024-07-29 11:51:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722253880000|2024-07-29 11:51:20|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722253890000|2024-07-29 11:51:30|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722253900000|2024-07-29 11:51:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722253910000|2024-07-29 11:51:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722253920000|2024-07-29 11:52:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722253930000|2024-07-29 11:52:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722253960000|2024-07-29 11:52:40|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1722253980000|2024-07-29 11:53:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722253990000|2024-07-29 11:53:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722254010000|2024-07-29 11:53:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722254040000|2024-07-29 11:54:00|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722254080000|2024-07-29 11:54:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722254090000|2024-07-29 11:54:50|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|6
1722254120000|2024-07-29 11:55:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722254130000|2024-07-29 11:55:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722254140000|2024-07-29 11:55:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722254160000|2024-07-29 11:56:00|58.5|58.2|58.54|58.24|58.56|58.26|58.5|58.2|8
1722254170000|2024-07-29 11:56:10|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722254180000|2024-07-29 11:56:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722254190000|2024-07-29 11:56:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722254200000|2024-07-29 11:56:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722254210000|2024-07-29 11:56:50|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|7
1722254250000|2024-07-29 11:57:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722254260000|2024-07-29 11:57:40|58.54|58.24|58.5|58.2|58.56|58.26|58.5|58.2|7
1722254270000|2024-07-29 11:57:50|58.51|58.21|58.57|58.27|58.57|58.27|58.51|58.21|6
1722254280000|2024-07-29 11:58:00|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|3
1722254290000|2024-07-29 11:58:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722254320000|2024-07-29 11:58:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722254340000|2024-07-29 11:59:00|58.56|58.26|58.57|58.27|58.57|58.27|58.52|58.22|3
1722254360000|2024-07-29 11:59:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1722254370000|2024-07-29 11:59:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722254390000|2024-07-29 11:59:50|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|4
1722254400000|2024-07-29 12:00:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1722254410000|2024-07-29 12:00:10|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722254430000|2024-07-29 12:00:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|5
1722254440000|2024-07-29 12:00:40|58.56|58.26|58.56|58.26|58.56|58.26|58.53|58.23|14
1722254460000|2024-07-29 12:01:00|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1722254470000|2024-07-29 12:01:10|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722254480000|2024-07-29 12:01:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722254490000|2024-07-29 12:01:30|58.6|58.3|58.65|58.35|58.65|58.35|58.6|58.3|8
1722254500000|2024-07-29 12:01:40|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|6
1722254510000|2024-07-29 12:01:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722254520000|2024-07-29 12:02:00|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|2
1722254530000|2024-07-29 12:02:10|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722254540000|2024-07-29 12:02:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722254550000|2024-07-29 12:02:30|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|9
1722254560000|2024-07-29 12:02:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722254570000|2024-07-29 12:02:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722254580000|2024-07-29 12:03:00|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722254590000|2024-07-29 12:03:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722254600000|2024-07-29 12:03:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722254610000|2024-07-29 12:03:30|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|7
1722254620000|2024-07-29 12:03:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722254630000|2024-07-29 12:03:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722254640000|2024-07-29 12:04:00|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722254650000|2024-07-29 12:04:10|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|4
1722254660000|2024-07-29 12:04:20|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|6
1722254680000|2024-07-29 12:04:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722254690000|2024-07-29 12:04:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722254700000|2024-07-29 12:05:00|58.69|58.39|58.7|58.4|58.71|58.41|58.67|58.37|7
1722254710000|2024-07-29 12:05:10|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722254720000|2024-07-29 12:05:20|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|4
1722254730000|2024-07-29 12:05:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1722254740000|2024-07-29 12:05:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|10
1722254750000|2024-07-29 12:05:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722254760000|2024-07-29 12:06:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|4
1722254770000|2024-07-29 12:06:10|58.67|58.37|58.7|58.4|58.71|58.41|58.66|58.36|6
1722254780000|2024-07-29 12:06:20|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1722254790000|2024-07-29 12:06:30|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722254800000|2024-07-29 12:06:40|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1722254810000|2024-07-29 12:06:50|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|3
1722254820000|2024-07-29 12:07:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722254830000|2024-07-29 12:07:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722254860000|2024-07-29 12:07:40|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|10
1722254870000|2024-07-29 12:07:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|4
1722254880000|2024-07-29 12:08:00|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|6
1722254900000|2024-07-29 12:08:20|58.72|58.42|58.73|58.43|58.73|58.43|58.71|58.41|5
1722254910000|2024-07-29 12:08:30|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722254920000|2024-07-29 12:08:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722254930000|2024-07-29 12:08:50|58.73|58.43|58.77|58.47|58.77|58.47|58.73|58.43|5
1722254940000|2024-07-29 12:09:00|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|3
1722254950000|2024-07-29 12:09:10|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|6
1722254960000|2024-07-29 12:09:20|58.79|58.49|58.73|58.43|58.79|58.49|58.73|58.43|6
1722254970000|2024-07-29 12:09:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|7
1722254980000|2024-07-29 12:09:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|9
1722254990000|2024-07-29 12:09:50|58.76|58.46|58.73|58.43|58.76|58.46|58.73|58.43|6
1722255000000|2024-07-29 12:10:00|58.72|58.42|58.67|58.37|58.72|58.42|58.67|58.37|5
1722255010000|2024-07-29 12:10:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722255020000|2024-07-29 12:10:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722255030000|2024-07-29 12:10:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722255040000|2024-07-29 12:10:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722255050000|2024-07-29 12:10:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722255060000|2024-07-29 12:11:00|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|6
1722255080000|2024-07-29 12:11:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722255090000|2024-07-29 12:11:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722255100000|2024-07-29 12:11:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722255110000|2024-07-29 12:11:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722255120000|2024-07-29 12:12:00|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|6
1722255130000|2024-07-29 12:12:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|9
1722255140000|2024-07-29 12:12:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|5
1722255150000|2024-07-29 12:12:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722255160000|2024-07-29 12:12:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722255170000|2024-07-29 12:12:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722255180000|2024-07-29 12:13:00|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722255190000|2024-07-29 12:13:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722255200000|2024-07-29 12:13:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722255210000|2024-07-29 12:13:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722255220000|2024-07-29 12:13:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722255230000|2024-07-29 12:13:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722255240000|2024-07-29 12:14:00|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722255250000|2024-07-29 12:14:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722255270000|2024-07-29 12:14:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722255280000|2024-07-29 12:14:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722255290000|2024-07-29 12:14:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1722255310000|2024-07-29 12:15:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722255330000|2024-07-29 12:15:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722255360000|2024-07-29 12:16:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722255370000|2024-07-29 12:16:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722255380000|2024-07-29 12:16:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722255410000|2024-07-29 12:16:50|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722255420000|2024-07-29 12:17:00|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|2
1722255430000|2024-07-29 12:17:10|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722255440000|2024-07-29 12:17:20|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722255450000|2024-07-29 12:17:30|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722255470000|2024-07-29 12:17:50|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255480000|2024-07-29 12:18:00|58.71|58.41|58.71|58.41|58.74|58.44|58.71|58.41|8
1722255540000|2024-07-29 12:19:00|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722255560000|2024-07-29 12:19:20|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255590000|2024-07-29 12:19:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722255610000|2024-07-29 12:20:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255660000|2024-07-29 12:21:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722255690000|2024-07-29 12:21:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255720000|2024-07-29 12:22:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722255730000|2024-07-29 12:22:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255750000|2024-07-29 12:22:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722255790000|2024-07-29 12:23:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722255800000|2024-07-29 12:23:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1722255820000|2024-07-29 12:23:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722255830000|2024-07-29 12:23:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1722255840000|2024-07-29 12:24:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722255850000|2024-07-29 12:24:10|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1722255870000|2024-07-29 12:24:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722255910000|2024-07-29 12:25:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722255990000|2024-07-29 12:26:30|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|4
1722256010000|2024-07-29 12:26:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722256020000|2024-07-29 12:27:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1722256040000|2024-07-29 12:27:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722256050000|2024-07-29 12:27:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722256090000|2024-07-29 12:28:10|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722256100000|2024-07-29 12:28:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722256150000|2024-07-29 12:29:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722256180000|2024-07-29 12:29:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722256200000|2024-07-29 12:30:00|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|6
1722256210000|2024-07-29 12:30:10|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|6
1722256220000|2024-07-29 12:30:20|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|7
1722256230000|2024-07-29 12:30:30|58.72|58.42|58.77|58.47|58.77|58.47|58.71|58.41|9
1722256240000|2024-07-29 12:30:40|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|2
1722256250000|2024-07-29 12:30:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722256260000|2024-07-29 12:31:00|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|3
1722256270000|2024-07-29 12:31:10|58.77|58.47|58.76|58.46|58.79|58.49|58.76|58.46|5
1722256280000|2024-07-29 12:31:20|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722256290000|2024-07-29 12:31:30|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|6
1722256300000|2024-07-29 12:31:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722256310000|2024-07-29 12:31:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722256320000|2024-07-29 12:32:00|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|4
1722256330000|2024-07-29 12:32:10|58.78|58.48|58.77|58.47|58.78|58.48|58.74|58.44|4
1722256340000|2024-07-29 12:32:20|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|6
1722256350000|2024-07-29 12:32:30|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|5
1722256360000|2024-07-29 12:32:40|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1722256380000|2024-07-29 12:33:00|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|6
1722256390000|2024-07-29 12:33:10|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|3
1722256420000|2024-07-29 12:33:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722256430000|2024-07-29 12:33:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722256440000|2024-07-29 12:34:00|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|6
1722256450000|2024-07-29 12:34:10|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722256460000|2024-07-29 12:34:20|58.83|58.53|58.82|58.52|58.84|58.54|58.82|58.52|4
1722256470000|2024-07-29 12:34:30|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|5
1722256480000|2024-07-29 12:34:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722256490000|2024-07-29 12:34:50|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1722256500000|2024-07-29 12:35:00|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1722256510000|2024-07-29 12:35:10|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722256520000|2024-07-29 12:35:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|2
1722256530000|2024-07-29 12:35:30|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|5
1722256540000|2024-07-29 12:35:40|58.83|58.53|58.85|58.55|58.86|58.56|58.82|58.52|7
1722256550000|2024-07-29 12:35:50|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|5
1722256560000|2024-07-29 12:36:00|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|16
1722256570000|2024-07-29 12:36:10|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|5
1722256580000|2024-07-29 12:36:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722256590000|2024-07-29 12:36:30|58.95|58.65|58.93|58.63|58.97|58.67|58.93|58.63|11
1722256600000|2024-07-29 12:36:40|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|18
1722256610000|2024-07-29 12:36:50|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|4
1722256620000|2024-07-29 12:37:00|58.92|58.62|58.93|58.63|58.93|58.63|58.91|58.61|12
1722256630000|2024-07-29 12:37:10|58.94|58.64|58.97|58.67|58.98|58.68|58.94|58.64|8
1722256640000|2024-07-29 12:37:20|58.96|58.66|58.95|58.65|58.98|58.68|58.94|58.64|8
1722256650000|2024-07-29 12:37:30|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722256660000|2024-07-29 12:37:40|58.92|58.62|58.91|58.61|58.92|58.62|58.9|58.6|10
1722256670000|2024-07-29 12:37:50|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|7
1722256680000|2024-07-29 12:38:00|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|14
1722256690000|2024-07-29 12:38:10|58.87|58.57|58.84|58.54|58.87|58.57|58.83|58.53|9
1722256700000|2024-07-29 12:38:20|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|5
1722256710000|2024-07-29 12:38:30|58.86|58.56|58.83|58.53|58.87|58.57|58.83|58.53|18
1722256720000|2024-07-29 12:38:40|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|15
1722256730000|2024-07-29 12:38:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|10
1722256740000|2024-07-29 12:39:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1722256750000|2024-07-29 12:39:10|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|3
1722256760000|2024-07-29 12:39:20|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|5
1722256770000|2024-07-29 12:39:30|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|10
1722256780000|2024-07-29 12:39:40|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1722256790000|2024-07-29 12:39:50|58.85|58.55|58.82|58.52|58.85|58.55|58.81|58.51|9
1722256800000|2024-07-29 12:40:00|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|5
1722256810000|2024-07-29 12:40:10|58.82|58.52|58.85|58.55|58.87|58.57|58.81|58.51|14
1722256820000|2024-07-29 12:40:20|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|5
1722256830000|2024-07-29 12:40:30|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|12
1722256840000|2024-07-29 12:40:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722256850000|2024-07-29 12:40:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|8
1722256860000|2024-07-29 12:41:00|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|8
1722256880000|2024-07-29 12:41:20|58.77|58.47|58.73|58.43|58.78|58.48|58.73|58.43|12
1722256890000|2024-07-29 12:41:30|58.72|58.42|58.7|58.4|58.73|58.43|58.7|58.4|7
1722256900000|2024-07-29 12:41:40|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1722256910000|2024-07-29 12:41:50|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722256920000|2024-07-29 12:42:00|58.72|58.42|58.73|58.43|58.73|58.43|58.7|58.4|10
1722256930000|2024-07-29 12:42:10|58.72|58.42|58.75|58.45|58.76|58.46|58.71|58.41|11
1722256940000|2024-07-29 12:42:20|58.74|58.44|58.73|58.43|58.75|58.45|58.72|58.42|6
1722256950000|2024-07-29 12:42:30|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722256960000|2024-07-29 12:42:40|58.73|58.43|58.74|58.44|58.76|58.46|58.73|58.43|5
1722256970000|2024-07-29 12:42:50|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|11
1722256980000|2024-07-29 12:43:00|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|4
1722256990000|2024-07-29 12:43:10|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|5
1722257000000|2024-07-29 12:43:20|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|4
1722257020000|2024-07-29 12:43:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722257030000|2024-07-29 12:43:50|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|2
1722257040000|2024-07-29 12:44:00|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|8
1722257050000|2024-07-29 12:44:10|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722257060000|2024-07-29 12:44:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|9
1722257070000|2024-07-29 12:44:30|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|6
1722257080000|2024-07-29 12:44:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722257090000|2024-07-29 12:44:50|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1722257100000|2024-07-29 12:45:00|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722257110000|2024-07-29 12:45:10|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|5
1722257120000|2024-07-29 12:45:20|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|4
1722257130000|2024-07-29 12:45:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722257140000|2024-07-29 12:45:40|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722257170000|2024-07-29 12:46:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722257190000|2024-07-29 12:46:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722257220000|2024-07-29 12:47:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722257240000|2024-07-29 12:47:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722257250000|2024-07-29 12:47:30|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|6
1722257260000|2024-07-29 12:47:40|58.59|58.29|58.62|58.32|58.62|58.32|58.58|58.28|6
1722257270000|2024-07-29 12:47:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722257280000|2024-07-29 12:48:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722257290000|2024-07-29 12:48:10|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1722257300000|2024-07-29 12:48:20|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|6
1722257310000|2024-07-29 12:48:30|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|5
1722257340000|2024-07-29 12:49:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722257350000|2024-07-29 12:49:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722257360000|2024-07-29 12:49:20|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|9
1722257370000|2024-07-29 12:49:30|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|19
1722257380000|2024-07-29 12:49:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722257390000|2024-07-29 12:49:50|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|14
1722257400000|2024-07-29 12:50:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|11
1722257430000|2024-07-29 12:50:30|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|6
1722257440000|2024-07-29 12:50:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722257450000|2024-07-29 12:50:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722257460000|2024-07-29 12:51:00|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|14
1722257470000|2024-07-29 12:51:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722257480000|2024-07-29 12:51:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|7
1722257490000|2024-07-29 12:51:30|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|7
1722257500000|2024-07-29 12:51:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722257510000|2024-07-29 12:51:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722257520000|2024-07-29 12:52:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722257530000|2024-07-29 12:52:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722257560000|2024-07-29 12:52:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722257570000|2024-07-29 12:52:50|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722257580000|2024-07-29 12:53:00|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722257590000|2024-07-29 12:53:10|58.7|58.4|58.75|58.45|58.75|58.45|58.69|58.39|6
1722257600000|2024-07-29 12:53:20|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722257610000|2024-07-29 12:53:30|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|4
1722257620000|2024-07-29 12:53:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|6
1722257630000|2024-07-29 12:53:50|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|5
1722257640000|2024-07-29 12:54:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722257650000|2024-07-29 12:54:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722257670000|2024-07-29 12:54:30|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|9
1722257700000|2024-07-29 12:55:00|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722257710000|2024-07-29 12:55:10|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722257730000|2024-07-29 12:55:30|58.74|58.44|58.78|58.48|58.78|58.48|58.74|58.44|8
1722257740000|2024-07-29 12:55:40|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|8
1722257750000|2024-07-29 12:55:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|4
1722257760000|2024-07-29 12:56:00|58.79|58.49|58.83|58.53|58.84|58.54|58.78|58.48|14
1722257770000|2024-07-29 12:56:10|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|13
1722257790000|2024-07-29 12:56:30|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|3
1722257800000|2024-07-29 12:56:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722257810000|2024-07-29 12:56:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722257820000|2024-07-29 12:57:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1722257830000|2024-07-29 12:57:10|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|5
1722257840000|2024-07-29 12:57:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722257850000|2024-07-29 12:57:30|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|5
1722257860000|2024-07-29 12:57:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722257870000|2024-07-29 12:57:50|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722257880000|2024-07-29 12:58:00|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722257890000|2024-07-29 12:58:10|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722257900000|2024-07-29 12:58:20|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722257910000|2024-07-29 12:58:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722257930000|2024-07-29 12:58:50|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722257940000|2024-07-29 12:59:00|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722257950000|2024-07-29 12:59:10|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722257970000|2024-07-29 12:59:30|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722257980000|2024-07-29 12:59:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722257990000|2024-07-29 12:59:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722258000000|2024-07-29 13:00:00|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722258010000|2024-07-29 13:00:10|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258020000|2024-07-29 13:00:20|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722258040000|2024-07-29 13:00:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258050000|2024-07-29 13:00:50|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|3
1722258060000|2024-07-29 13:01:00|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722258070000|2024-07-29 13:01:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722258090000|2024-07-29 13:01:30|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722258110000|2024-07-29 13:01:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722258130000|2024-07-29 13:02:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722258150000|2024-07-29 13:02:30|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722258190000|2024-07-29 13:03:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722258230000|2024-07-29 13:03:50|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258240000|2024-07-29 13:04:00|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1722258250000|2024-07-29 13:04:10|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|9
1722258260000|2024-07-29 13:04:20|58.8|58.5|58.82|58.52|58.84|58.54|58.8|58.5|6
1722258270000|2024-07-29 13:04:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|9
1722258280000|2024-07-29 13:04:40|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|9
1722258290000|2024-07-29 13:04:50|58.81|58.51|58.84|58.54|58.84|58.54|58.81|58.51|5
1722258310000|2024-07-29 13:05:10|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722258320000|2024-07-29 13:05:20|58.84|58.54|58.85|58.55|58.87|58.57|58.84|58.54|10
1722258330000|2024-07-29 13:05:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722258340000|2024-07-29 13:05:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1722258350000|2024-07-29 13:05:50|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722258360000|2024-07-29 13:06:00|58.83|58.53|58.8|58.5|58.83|58.53|58.79|58.49|10
1722258370000|2024-07-29 13:06:10|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1722258380000|2024-07-29 13:06:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|8
1722258390000|2024-07-29 13:06:30|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|4
1722258400000|2024-07-29 13:06:40|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|8
1722258410000|2024-07-29 13:06:50|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|7
1722258420000|2024-07-29 13:07:00|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|5
1722258430000|2024-07-29 13:07:10|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|4
1722258440000|2024-07-29 13:07:20|58.79|58.49|58.76|58.46|58.8|58.5|58.76|58.46|12
1722258450000|2024-07-29 13:07:30|58.75|58.45|58.7|58.4|58.75|58.45|58.69|58.39|6
1722258460000|2024-07-29 13:07:40|58.69|58.39|58.7|58.4|58.73|58.43|58.69|58.39|18
1722258470000|2024-07-29 13:07:50|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|11
1722258480000|2024-07-29 13:08:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722258490000|2024-07-29 13:08:10|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|7
1722258500000|2024-07-29 13:08:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722258510000|2024-07-29 13:08:30|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|6
1722258520000|2024-07-29 13:08:40|58.68|58.38|58.72|58.42|58.72|58.42|58.67|58.37|8
1722258530000|2024-07-29 13:08:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722258540000|2024-07-29 13:09:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|5
1722258550000|2024-07-29 13:09:10|58.74|58.44|58.73|58.43|58.74|58.44|58.72|58.42|4
1722258560000|2024-07-29 13:09:20|58.7|58.4|58.68|58.38|58.74|58.44|58.68|58.38|14
1722258570000|2024-07-29 13:09:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722258580000|2024-07-29 13:09:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1722258590000|2024-07-29 13:09:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|9
1722258600000|2024-07-29 13:10:00|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|5
1722258610000|2024-07-29 13:10:10|58.69|58.39|58.71|58.41|58.73|58.43|58.69|58.39|6
1722258620000|2024-07-29 13:10:20|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|4
1722258630000|2024-07-29 13:10:30|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|5
1722258640000|2024-07-29 13:10:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722258650000|2024-07-29 13:10:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722258660000|2024-07-29 13:11:00|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|9
1722258670000|2024-07-29 13:11:10|58.7|58.4|58.74|58.44|58.75|58.45|58.7|58.4|12
1722258680000|2024-07-29 13:11:20|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|10
1722258690000|2024-07-29 13:11:30|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|5
1722258700000|2024-07-29 13:11:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258710000|2024-07-29 13:11:50|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722258720000|2024-07-29 13:12:00|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722258730000|2024-07-29 13:12:10|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|6
1722258740000|2024-07-29 13:12:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722258750000|2024-07-29 13:12:30|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|8
1722258760000|2024-07-29 13:12:40|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1722258770000|2024-07-29 13:12:50|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722258780000|2024-07-29 13:13:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722258790000|2024-07-29 13:13:10|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258800000|2024-07-29 13:13:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722258820000|2024-07-29 13:13:40|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1722258830000|2024-07-29 13:13:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|5
1722258840000|2024-07-29 13:14:00|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258850000|2024-07-29 13:14:10|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|6
1722258860000|2024-07-29 13:14:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722258880000|2024-07-29 13:14:40|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|4
1722258890000|2024-07-29 13:14:50|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|5
1722258900000|2024-07-29 13:15:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|4
1722258910000|2024-07-29 13:15:10|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1722258920000|2024-07-29 13:15:20|58.8|58.5|58.79|58.49|58.81|58.51|58.78|58.48|9
1722258930000|2024-07-29 13:15:30|58.78|58.48|58.79|58.49|58.8|58.5|58.77|58.47|9
1722258940000|2024-07-29 13:15:40|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1722258960000|2024-07-29 13:16:00|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722258970000|2024-07-29 13:16:10|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722258980000|2024-07-29 13:16:20|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722258990000|2024-07-29 13:16:30|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722259000000|2024-07-29 13:16:40|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722259010000|2024-07-29 13:16:50|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1722259020000|2024-07-29 13:17:00|58.75|58.45|58.69|58.39|58.75|58.45|58.69|58.39|8
1722259030000|2024-07-29 13:17:10|58.68|58.38|58.71|58.41|58.73|58.43|58.68|58.38|14
1722259040000|2024-07-29 13:17:20|58.72|58.42|58.73|58.43|58.74|58.44|58.7|58.4|14
1722259050000|2024-07-29 13:17:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722259060000|2024-07-29 13:17:40|58.75|58.45|58.69|58.39|58.75|58.45|58.69|58.39|11
1722259070000|2024-07-29 13:17:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|15
1722259080000|2024-07-29 13:18:00|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|12
1722259090000|2024-07-29 13:18:10|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|11
1722259100000|2024-07-29 13:18:20|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|18
1722259110000|2024-07-29 13:18:30|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|9
1722259120000|2024-07-29 13:18:40|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722259130000|2024-07-29 13:18:50|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|8
1722259140000|2024-07-29 13:19:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722259150000|2024-07-29 13:19:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722259160000|2024-07-29 13:19:20|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|8
1722259170000|2024-07-29 13:19:30|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722259200000|2024-07-29 13:20:00|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|7
1722259210000|2024-07-29 13:20:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|6
1722259220000|2024-07-29 13:20:20|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|5
1722259230000|2024-07-29 13:20:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|9
1722259240000|2024-07-29 13:20:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|12
1722259250000|2024-07-29 13:20:50|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|11
1722259260000|2024-07-29 13:21:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722259270000|2024-07-29 13:21:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722259290000|2024-07-29 13:21:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722259300000|2024-07-29 13:21:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722259310000|2024-07-29 13:21:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722259320000|2024-07-29 13:22:00|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|4
1722259330000|2024-07-29 13:22:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722259340000|2024-07-29 13:22:20|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|10
1722259350000|2024-07-29 13:22:30|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|6
1722259360000|2024-07-29 13:22:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|6
1722259370000|2024-07-29 13:22:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722259380000|2024-07-29 13:23:00|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|9
1722259390000|2024-07-29 13:23:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722259400000|2024-07-29 13:23:20|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|3
1722259410000|2024-07-29 13:23:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|6
1722259420000|2024-07-29 13:23:40|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|8
1722259430000|2024-07-29 13:23:50|58.77|58.47|58.79|58.49|58.79|58.49|58.76|58.46|4
1722259440000|2024-07-29 13:24:00|58.8|58.5|58.77|58.47|58.8|58.5|58.76|58.46|8
1722259450000|2024-07-29 13:24:10|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|10
1722259460000|2024-07-29 13:24:20|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1722259470000|2024-07-29 13:24:30|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1722259480000|2024-07-29 13:24:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|2
1722259490000|2024-07-29 13:24:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722259500000|2024-07-29 13:25:00|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|4
1722259520000|2024-07-29 13:25:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722259530000|2024-07-29 13:25:30|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722259540000|2024-07-29 13:25:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722259550000|2024-07-29 13:25:50|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|5
1722259560000|2024-07-29 13:26:00|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722259570000|2024-07-29 13:26:10|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|20
1722259580000|2024-07-29 13:26:20|58.71|58.41|58.73|58.43|58.73|58.43|58.69|58.39|12
1722259590000|2024-07-29 13:26:30|58.72|58.42|58.7|58.4|58.73|58.43|58.69|58.39|11
1722259600000|2024-07-29 13:26:40|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|16
1722259610000|2024-07-29 13:26:50|58.69|58.39|58.69|58.39|58.71|58.41|58.69|58.39|9
1722259620000|2024-07-29 13:27:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722259630000|2024-07-29 13:27:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|8
1722259640000|2024-07-29 13:27:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722259650000|2024-07-29 13:27:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|8
1722259660000|2024-07-29 13:27:40|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|6
1722259670000|2024-07-29 13:27:50|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|5
1722259680000|2024-07-29 13:28:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1722259690000|2024-07-29 13:28:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722259710000|2024-07-29 13:28:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722259720000|2024-07-29 13:28:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722259730000|2024-07-29 13:28:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722259740000|2024-07-29 13:29:00|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722259750000|2024-07-29 13:29:10|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722259790000|2024-07-29 13:29:50|58.64|58.34|58.66|58.36|58.67|58.37|58.64|58.34|10
1722259800000|2024-07-29 13:30:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|19
1722259810000|2024-07-29 13:30:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|12
1722259820000|2024-07-29 13:30:20|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|8
1722259830000|2024-07-29 13:30:30|58.64|58.34|58.63|58.33|58.64|58.34|58.6|58.3|11
1722259840000|2024-07-29 13:30:40|58.64|58.34|58.67|58.37|58.69|58.39|58.64|58.34|11
1722259850000|2024-07-29 13:30:50|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722259860000|2024-07-29 13:31:00|58.65|58.35|58.67|58.37|58.68|58.38|58.64|58.34|10
1722259870000|2024-07-29 13:31:10|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|9
1722259880000|2024-07-29 13:31:20|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|6
1722259890000|2024-07-29 13:31:30|58.63|58.33|58.58|58.28|58.63|58.33|58.57|58.27|16
1722259900000|2024-07-29 13:31:40|58.6|58.3|58.6|58.3|58.64|58.34|58.59|58.29|19
1722259910000|2024-07-29 13:31:50|58.62|58.32|58.6|58.3|58.63|58.33|58.6|58.3|12
1722259920000|2024-07-29 13:32:00|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|14
1722259930000|2024-07-29 13:32:10|58.57|58.27|58.62|58.32|58.63|58.33|58.57|58.27|12
1722259940000|2024-07-29 13:32:20|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|10
1722259950000|2024-07-29 13:32:30|58.6|58.3|58.59|58.29|58.61|58.31|58.57|58.27|16
1722259960000|2024-07-29 13:32:40|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|11
1722259970000|2024-07-29 13:32:50|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|11
1722259980000|2024-07-29 13:33:00|58.59|58.29|58.65|58.35|58.65|58.35|58.58|58.28|13
1722259990000|2024-07-29 13:33:10|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1722260000000|2024-07-29 13:33:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722260010000|2024-07-29 13:33:30|58.69|58.39|58.66|58.36|58.7|58.4|58.66|58.36|15
1722260020000|2024-07-29 13:33:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722260030000|2024-07-29 13:33:50|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722260040000|2024-07-29 13:34:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722260050000|2024-07-29 13:34:10|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|4
1722260060000|2024-07-29 13:34:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722260070000|2024-07-29 13:34:30|58.65|58.35|58.69|58.39|58.7|58.4|58.65|58.35|5
1722260080000|2024-07-29 13:34:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722260090000|2024-07-29 13:34:50|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722260100000|2024-07-29 13:35:00|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|5
1722260110000|2024-07-29 13:35:10|58.67|58.37|58.67|58.37|58.69|58.39|58.66|58.36|8
1722260120000|2024-07-29 13:35:20|58.66|58.36|58.68|58.38|58.7|58.4|58.66|58.36|10
1722260130000|2024-07-29 13:35:30|58.67|58.37|58.7|58.4|58.71|58.41|58.67|58.37|10
1722260140000|2024-07-29 13:35:40|58.68|58.38|58.7|58.4|58.71|58.41|58.68|58.38|7
1722260150000|2024-07-29 13:35:50|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|10
1722260160000|2024-07-29 13:36:00|58.72|58.42|58.7|58.4|58.74|58.44|58.7|58.4|16
1722260170000|2024-07-29 13:36:10|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|12
1722260180000|2024-07-29 13:36:20|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|16
1722260190000|2024-07-29 13:36:30|58.7|58.4|58.68|58.38|58.7|58.4|58.66|58.36|13
1722260200000|2024-07-29 13:36:40|58.67|58.37|58.68|58.38|58.69|58.39|58.66|58.36|9
1722260210000|2024-07-29 13:36:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|4
1722260220000|2024-07-29 13:37:00|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|18
1722260230000|2024-07-29 13:37:10|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|9
1722260240000|2024-07-29 13:37:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722260250000|2024-07-29 13:37:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722260260000|2024-07-29 13:37:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722260270000|2024-07-29 13:37:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722260280000|2024-07-29 13:38:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|8
1722260290000|2024-07-29 13:38:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722260300000|2024-07-29 13:38:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722260310000|2024-07-29 13:38:30|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722260320000|2024-07-29 13:38:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722260330000|2024-07-29 13:38:50|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722260340000|2024-07-29 13:39:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722260350000|2024-07-29 13:39:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722260360000|2024-07-29 13:39:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722260380000|2024-07-29 13:39:40|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722260400000|2024-07-29 13:40:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722260410000|2024-07-29 13:40:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|4
1722260460000|2024-07-29 13:41:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722260480000|2024-07-29 13:41:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722260490000|2024-07-29 13:41:30|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722260500000|2024-07-29 13:41:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722260510000|2024-07-29 13:41:50|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1722260520000|2024-07-29 13:42:00|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|6
1722260530000|2024-07-29 13:42:10|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|3
1722260540000|2024-07-29 13:42:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722260550000|2024-07-29 13:42:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722260560000|2024-07-29 13:42:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722260570000|2024-07-29 13:42:50|58.76|58.46|58.76|58.46|58.78|58.48|58.75|58.45|7
1722260580000|2024-07-29 13:43:00|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|7
1722260590000|2024-07-29 13:43:10|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|8
1722260600000|2024-07-29 13:43:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|10
1722260610000|2024-07-29 13:43:30|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722260620000|2024-07-29 13:43:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722260630000|2024-07-29 13:43:50|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|8
1722260640000|2024-07-29 13:44:00|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|5
1722260650000|2024-07-29 13:44:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|11
1722260660000|2024-07-29 13:44:20|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|7
1722260670000|2024-07-29 13:44:30|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|11
1722260680000|2024-07-29 13:44:40|58.86|58.56|58.88|58.58|58.89|58.59|58.86|58.56|16
1722260690000|2024-07-29 13:44:50|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|9
1722260700000|2024-07-29 13:45:00|58.88|58.58|58.91|58.61|58.91|58.61|58.87|58.57|12
1722260710000|2024-07-29 13:45:10|58.9|58.6|58.91|58.61|58.92|58.62|58.89|58.59|11
1722260720000|2024-07-29 13:45:20|58.9|58.6|58.86|58.56|58.9|58.6|58.86|58.56|10
1722260730000|2024-07-29 13:45:30|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|12
1722260740000|2024-07-29 13:45:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|10
1722260750000|2024-07-29 13:45:50|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|10
1722260760000|2024-07-29 13:46:00|58.77|58.47|58.72|58.42|58.77|58.47|58.72|58.42|8
1722260770000|2024-07-29 13:46:10|58.71|58.41|58.81|58.51|58.82|58.52|58.71|58.41|17
1722260780000|2024-07-29 13:46:20|58.82|58.52|58.9|58.6|58.91|58.61|58.81|58.51|18
1722260790000|2024-07-29 13:46:30|58.89|58.59|58.88|58.58|58.9|58.6|58.86|58.56|11
1722260800000|2024-07-29 13:46:40|58.87|58.57|58.84|58.54|58.88|58.58|58.84|58.54|6
1722260810000|2024-07-29 13:46:50|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|8
1722260820000|2024-07-29 13:47:00|58.82|58.52|58.85|58.55|58.86|58.56|58.82|58.52|23
1722260830000|2024-07-29 13:47:10|58.84|58.54|58.88|58.58|58.88|58.58|58.84|58.54|18
1722260840000|2024-07-29 13:47:20|58.87|58.57|58.88|58.58|58.9|58.6|58.86|58.56|17
1722260850000|2024-07-29 13:47:30|58.89|58.59|58.92|58.62|58.93|58.63|58.89|58.59|9
1722260860000|2024-07-29 13:47:40|58.89|58.59|58.94|58.64|58.94|58.64|58.88|58.58|7
1722260880000|2024-07-29 13:48:00|58.95|58.65|58.99|58.69|58.99|58.69|58.93|58.63|8
1722260890000|2024-07-29 13:48:10|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|7
1722260900000|2024-07-29 13:48:20|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1722260910000|2024-07-29 13:48:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|8
1722260920000|2024-07-29 13:48:40|58.93|58.63|58.88|58.58|58.93|58.63|58.88|58.58|10
1722260930000|2024-07-29 13:48:50|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1722260940000|2024-07-29 13:49:00|58.85|58.55|58.86|58.56|58.88|58.58|58.84|58.54|7
1722260950000|2024-07-29 13:49:10|58.88|58.58|58.87|58.57|58.88|58.58|58.85|58.55|6
1722260960000|2024-07-29 13:49:20|58.86|58.56|58.83|58.53|58.86|58.56|58.83|58.53|8
1722260970000|2024-07-29 13:49:30|58.84|58.54|58.79|58.49|58.84|58.54|58.79|58.49|10
1722260980000|2024-07-29 13:49:40|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|13
1722260990000|2024-07-29 13:49:50|58.79|58.49|58.8|58.5|58.81|58.51|58.77|58.47|10
1722261000000|2024-07-29 13:50:00|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|7
1722261010000|2024-07-29 13:50:10|58.82|58.52|58.78|58.48|58.83|58.53|58.78|58.48|7
1722261020000|2024-07-29 13:50:20|58.8|58.5|58.81|58.51|58.85|58.55|58.79|58.49|18
1722261030000|2024-07-29 13:50:30|58.82|58.52|58.84|58.54|58.85|58.55|58.8|58.5|14
1722261040000|2024-07-29 13:50:40|58.85|58.55|58.78|58.48|58.85|58.55|58.78|58.48|8
1722261050000|2024-07-29 13:50:50|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|4
1722261060000|2024-07-29 13:51:00|58.75|58.45|58.73|58.43|58.76|58.46|58.73|58.43|5
1722261070000|2024-07-29 13:51:10|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|7
1722261080000|2024-07-29 13:51:20|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|5
1722261090000|2024-07-29 13:51:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722261100000|2024-07-29 13:51:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722261110000|2024-07-29 13:51:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|6
1722261120000|2024-07-29 13:52:00|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|3
1722261130000|2024-07-29 13:52:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|7
1722261140000|2024-07-29 13:52:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1722261150000|2024-07-29 13:52:30|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|6
1722261170000|2024-07-29 13:52:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722261180000|2024-07-29 13:53:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722261190000|2024-07-29 13:53:10|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|9
1722261200000|2024-07-29 13:53:20|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|14
1722261210000|2024-07-29 13:53:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|5
1722261230000|2024-07-29 13:53:50|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|8
1722261240000|2024-07-29 13:54:00|58.71|58.41|58.72|58.42|58.75|58.45|58.71|58.41|8
1722261250000|2024-07-29 13:54:10|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|3
1722261260000|2024-07-29 13:54:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722261270000|2024-07-29 13:54:30|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|4
1722261280000|2024-07-29 13:54:40|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|5
1722261290000|2024-07-29 13:54:50|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|7
1722261300000|2024-07-29 13:55:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722261310000|2024-07-29 13:55:10|58.67|58.37|58.72|58.42|58.73|58.43|58.67|58.37|19
1722261320000|2024-07-29 13:55:20|58.71|58.41|58.73|58.43|58.75|58.45|58.71|58.41|14
1722261330000|2024-07-29 13:55:30|58.74|58.44|58.69|58.39|58.74|58.44|58.68|58.38|9
1722261340000|2024-07-29 13:55:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|10
1722261350000|2024-07-29 13:55:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1722261360000|2024-07-29 13:56:00|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722261370000|2024-07-29 13:56:10|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|8
1722261380000|2024-07-29 13:56:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1722261390000|2024-07-29 13:56:30|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1722261400000|2024-07-29 13:56:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722261410000|2024-07-29 13:56:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722261420000|2024-07-29 13:57:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722261430000|2024-07-29 13:57:10|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|10
1722261440000|2024-07-29 13:57:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722261450000|2024-07-29 13:57:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1722261460000|2024-07-29 13:57:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|7
1722261470000|2024-07-29 13:57:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|7
1722261480000|2024-07-29 13:58:00|58.6|58.3|58.6|58.3|58.62|58.32|58.59|58.29|6
1722261490000|2024-07-29 13:58:10|58.59|58.29|58.62|58.32|58.62|58.32|58.58|58.28|10
1722261500000|2024-07-29 13:58:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722261510000|2024-07-29 13:58:30|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|4
1722261520000|2024-07-29 13:58:40|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|13
1722261530000|2024-07-29 13:58:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722261540000|2024-07-29 13:59:00|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|7
1722261550000|2024-07-29 13:59:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1722261560000|2024-07-29 13:59:20|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|5
1722261570000|2024-07-29 13:59:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722261580000|2024-07-29 13:59:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722261590000|2024-07-29 13:59:50|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|5
1722261600000|2024-07-29 14:00:00|58.62|58.32|58.64|58.34|58.65|58.35|58.61|58.31|8
1722261610000|2024-07-29 14:00:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1722261620000|2024-07-29 14:00:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1722261630000|2024-07-29 14:00:30|58.65|58.35|58.66|58.36|58.68|58.38|58.65|58.35|5
1722261640000|2024-07-29 14:00:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722261650000|2024-07-29 14:00:50|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|6
1722261660000|2024-07-29 14:01:00|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|9
1722261670000|2024-07-29 14:01:10|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|4
1722261680000|2024-07-29 14:01:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722261690000|2024-07-29 14:01:30|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|7
1722261700000|2024-07-29 14:01:40|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|4
1722261710000|2024-07-29 14:01:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1722261720000|2024-07-29 14:02:00|58.61|58.31|58.6|58.3|58.62|58.32|58.59|58.29|5
1722261730000|2024-07-29 14:02:10|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|6
1722261740000|2024-07-29 14:02:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722261750000|2024-07-29 14:02:30|58.58|58.28|58.52|58.22|58.58|58.28|58.52|58.22|17
1722261760000|2024-07-29 14:02:40|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|11
1722261770000|2024-07-29 14:02:50|58.52|58.22|58.5|58.2|58.52|58.22|58.5|58.2|7
1722261780000|2024-07-29 14:03:00|58.49|58.19|58.52|58.22|58.52|58.22|58.49|58.19|5
1722261790000|2024-07-29 14:03:10|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722261800000|2024-07-29 14:03:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722261810000|2024-07-29 14:03:30|58.48|58.18|58.41|58.11|58.48|58.18|58.41|58.11|11
1722261820000|2024-07-29 14:03:40|58.42|58.12|58.37|58.07|58.42|58.12|58.33|58.03|11
1722261830000|2024-07-29 14:03:50|58.4|58.1|58.43|58.13|58.44|58.14|58.38|58.08|9
1722261840000|2024-07-29 14:04:00|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|5
1722261850000|2024-07-29 14:04:10|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|8
1722261860000|2024-07-29 14:04:20|58.47|58.17|58.53|58.23|58.53|58.23|58.46|58.16|14
1722261870000|2024-07-29 14:04:30|58.52|58.22|58.46|58.16|58.52|58.22|58.45|58.15|7
1722261880000|2024-07-29 14:04:40|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1722261890000|2024-07-29 14:04:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1722261900000|2024-07-29 14:05:00|58.5|58.2|58.51|58.21|58.53|58.23|58.49|58.19|13
1722261910000|2024-07-29 14:05:10|58.52|58.22|58.48|58.18|58.53|58.23|58.47|58.17|7
1722261920000|2024-07-29 14:05:20|58.47|58.17|58.55|58.25|58.55|58.25|58.47|58.17|7
1722261930000|2024-07-29 14:05:30|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|8
1722261940000|2024-07-29 14:05:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722261950000|2024-07-29 14:05:50|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|11
1722261960000|2024-07-29 14:06:00|58.58|58.28|58.61|58.31|58.64|58.34|58.58|58.28|13
1722261970000|2024-07-29 14:06:10|58.62|58.32|58.62|58.32|58.65|58.35|58.6|58.3|9
1722261980000|2024-07-29 14:06:20|58.61|58.31|58.59|58.29|58.61|58.31|58.58|58.28|7
1722261990000|2024-07-29 14:06:30|58.58|58.28|58.64|58.34|58.64|58.34|58.58|58.28|10
1722262000000|2024-07-29 14:06:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722262010000|2024-07-29 14:06:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|7
1722262020000|2024-07-29 14:07:00|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|10
1722262030000|2024-07-29 14:07:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722262040000|2024-07-29 14:07:20|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|3
1722262050000|2024-07-29 14:07:30|58.64|58.34|58.62|58.32|58.64|58.34|58.59|58.29|12
1722262060000|2024-07-29 14:07:40|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|8
1722262070000|2024-07-29 14:07:50|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722262080000|2024-07-29 14:08:00|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|6
1722262090000|2024-07-29 14:08:10|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|8
1722262100000|2024-07-29 14:08:20|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|6
1722262110000|2024-07-29 14:08:30|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|4
1722262120000|2024-07-29 14:08:40|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1722262130000|2024-07-29 14:08:50|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|5
1722262140000|2024-07-29 14:09:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722262150000|2024-07-29 14:09:10|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|6
1722262160000|2024-07-29 14:09:20|58.53|58.23|58.47|58.17|58.53|58.23|58.47|58.17|5
1722262170000|2024-07-29 14:09:30|58.48|58.18|58.54|58.24|58.54|58.24|58.48|58.18|10
1722262180000|2024-07-29 14:09:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|7
1722262190000|2024-07-29 14:09:50|58.52|58.22|58.47|58.17|58.52|58.22|58.46|58.16|8
1722262200000|2024-07-29 14:10:00|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|5
1722262210000|2024-07-29 14:10:10|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|6
1722262220000|2024-07-29 14:10:20|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|10
1722262230000|2024-07-29 14:10:30|58.37|58.07|58.45|58.15|58.45|58.15|58.37|58.07|11
1722262240000|2024-07-29 14:10:40|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|8
1722262250000|2024-07-29 14:10:50|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|13
1722262260000|2024-07-29 14:11:00|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|10
1722262270000|2024-07-29 14:11:10|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|9
1722262280000|2024-07-29 14:11:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722262290000|2024-07-29 14:11:30|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|4
1722262300000|2024-07-29 14:11:40|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|6
1722262310000|2024-07-29 14:11:50|58.5|58.2|58.53|58.23|58.53|58.23|58.48|58.18|8
1722262320000|2024-07-29 14:12:00|58.52|58.22|58.47|58.17|58.53|58.23|58.47|58.17|9
1722262330000|2024-07-29 14:12:10|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|6
1722262340000|2024-07-29 14:12:20|58.45|58.15|58.44|58.14|58.45|58.15|58.42|58.12|10
1722262350000|2024-07-29 14:12:30|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722262360000|2024-07-29 14:12:40|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|6
1722262370000|2024-07-29 14:12:50|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|7
1722262380000|2024-07-29 14:13:00|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722262390000|2024-07-29 14:13:10|58.46|58.16|58.44|58.14|58.46|58.16|58.43|58.13|7
1722262400000|2024-07-29 14:13:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722262410000|2024-07-29 14:13:30|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|10
1722262420000|2024-07-29 14:13:40|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722262430000|2024-07-29 14:13:50|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|4
1722262450000|2024-07-29 14:14:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722262470000|2024-07-29 14:14:30|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|4
1722262480000|2024-07-29 14:14:40|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|5
1722262490000|2024-07-29 14:14:50|58.34|58.04|58.32|58.02|58.34|58.04|58.31|58.01|4
1722262500000|2024-07-29 14:15:00|58.33|58.03|58.28|57.98|58.34|58.04|58.28|57.98|15
1722262510000|2024-07-29 14:15:10|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|8
1722262520000|2024-07-29 14:15:20|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722262530000|2024-07-29 14:15:30|58.26|57.96|58.3|58|58.3|58|58.25|57.95|7
1722262540000|2024-07-29 14:15:40|58.32|58.02|58.34|58.04|58.34|58.04|58.31|58.01|7
1722262550000|2024-07-29 14:15:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722262560000|2024-07-29 14:16:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|4
1722262570000|2024-07-29 14:16:10|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|8
1722262580000|2024-07-29 14:16:20|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|5
1722262590000|2024-07-29 14:16:30|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|12
1722262600000|2024-07-29 14:16:40|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|21
1722262610000|2024-07-29 14:16:50|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|20
1722262620000|2024-07-29 14:17:00|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|12
1722262630000|2024-07-29 14:17:10|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|7
1722262640000|2024-07-29 14:17:20|58.43|58.13|58.39|58.09|58.44|58.14|58.38|58.08|11
1722262650000|2024-07-29 14:17:30|58.38|58.08|58.36|58.06|58.38|58.08|58.35|58.05|4
1722262660000|2024-07-29 14:17:40|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|3
1722262670000|2024-07-29 14:17:50|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722262680000|2024-07-29 14:18:00|58.35|58.05|58.34|58.04|58.36|58.06|58.33|58.03|6
1722262690000|2024-07-29 14:18:10|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722262700000|2024-07-29 14:18:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722262710000|2024-07-29 14:18:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722262720000|2024-07-29 14:18:40|58.41|58.11|58.43|58.13|58.44|58.14|58.41|58.11|4
1722262730000|2024-07-29 14:18:50|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1722262740000|2024-07-29 14:19:00|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1722262750000|2024-07-29 14:19:10|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|5
1722262760000|2024-07-29 14:19:20|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722262780000|2024-07-29 14:19:40|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|4
1722262800000|2024-07-29 14:20:00|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722262810000|2024-07-29 14:20:10|58.43|58.13|58.47|58.17|58.47|58.17|58.42|58.12|8
1722262820000|2024-07-29 14:20:20|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|3
1722262830000|2024-07-29 14:20:30|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|12
1722262840000|2024-07-29 14:20:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722262850000|2024-07-29 14:20:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722262860000|2024-07-29 14:21:00|58.46|58.16|58.49|58.19|58.52|58.22|58.46|58.16|7
1722262870000|2024-07-29 14:21:10|58.48|58.18|58.52|58.22|58.53|58.23|58.48|58.18|17
1722262880000|2024-07-29 14:21:20|58.56|58.26|58.58|58.28|58.6|58.3|58.56|58.26|19
1722262890000|2024-07-29 14:21:30|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|6
1722262900000|2024-07-29 14:21:40|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|9
1722262910000|2024-07-29 14:21:50|58.59|58.29|58.63|58.33|58.63|58.33|58.58|58.28|19
1722262920000|2024-07-29 14:22:00|58.62|58.32|58.61|58.31|58.62|58.32|58.58|58.28|10
1722262930000|2024-07-29 14:22:10|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722262940000|2024-07-29 14:22:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|11
1722262950000|2024-07-29 14:22:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1722262960000|2024-07-29 14:22:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722262970000|2024-07-29 14:22:50|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|7
1722262980000|2024-07-29 14:23:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722263000000|2024-07-29 14:23:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|4
1722263010000|2024-07-29 14:23:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722263020000|2024-07-29 14:23:40|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|11
1722263030000|2024-07-29 14:23:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722263040000|2024-07-29 14:24:00|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|14
1722263050000|2024-07-29 14:24:10|58.56|58.26|58.51|58.21|58.56|58.26|58.51|58.21|10
1722263060000|2024-07-29 14:24:20|58.5|58.2|58.56|58.26|58.56|58.26|58.5|58.2|18
1722263070000|2024-07-29 14:24:30|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|15
1722263080000|2024-07-29 14:24:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|8
1722263090000|2024-07-29 14:24:50|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1722263100000|2024-07-29 14:25:00|58.57|58.27|58.55|58.25|58.57|58.27|58.54|58.24|13
1722263110000|2024-07-29 14:25:10|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|12
1722263120000|2024-07-29 14:25:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|10
1722263130000|2024-07-29 14:25:30|58.48|58.18|58.46|58.16|58.48|58.18|58.45|58.15|7
1722263140000|2024-07-29 14:25:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1722263150000|2024-07-29 14:25:50|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|12
1722263160000|2024-07-29 14:26:00|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|13
1722263170000|2024-07-29 14:26:10|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|6
1722263180000|2024-07-29 14:26:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722263190000|2024-07-29 14:26:30|58.44|58.14|58.39|58.09|58.44|58.14|58.39|58.09|10
1722263200000|2024-07-29 14:26:40|58.4|58.1|58.37|58.07|58.4|58.1|58.37|58.07|6
1722263210000|2024-07-29 14:26:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|4
1722263220000|2024-07-29 14:27:00|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|8
1722263230000|2024-07-29 14:27:10|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|11
1722263240000|2024-07-29 14:27:20|58.37|58.07|58.45|58.15|58.45|58.15|58.37|58.07|23
1722263250000|2024-07-29 14:27:30|58.46|58.16|58.48|58.18|58.49|58.19|58.45|58.15|13
1722263260000|2024-07-29 14:27:40|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|9
1722263270000|2024-07-29 14:27:50|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|20
1722263280000|2024-07-29 14:28:00|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|9
1722263290000|2024-07-29 14:28:10|58.48|58.18|58.49|58.19|58.51|58.21|58.47|58.17|13
1722263300000|2024-07-29 14:28:20|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|17
1722263310000|2024-07-29 14:28:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722263320000|2024-07-29 14:28:40|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|14
1722263330000|2024-07-29 14:28:50|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|5
1722263340000|2024-07-29 14:29:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722263350000|2024-07-29 14:29:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722263360000|2024-07-29 14:29:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|9
1722263370000|2024-07-29 14:29:30|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|9
1722263380000|2024-07-29 14:29:40|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|14
1722263390000|2024-07-29 14:29:50|58.49|58.19|58.48|58.18|58.51|58.21|58.47|58.17|6
1722263400000|2024-07-29 14:30:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|4
1722263410000|2024-07-29 14:30:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722263420000|2024-07-29 14:30:20|58.44|58.14|58.43|58.13|58.45|58.15|58.43|58.13|6
1722263430000|2024-07-29 14:30:30|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|5
1722263440000|2024-07-29 14:30:40|58.4|58.1|58.39|58.09|58.41|58.11|58.38|58.08|10
1722263450000|2024-07-29 14:30:50|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|8
1722263460000|2024-07-29 14:31:00|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|5
1722263470000|2024-07-29 14:31:10|58.46|58.16|58.52|58.22|58.53|58.23|58.46|58.16|13
1722263480000|2024-07-29 14:31:20|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|12
1722263490000|2024-07-29 14:31:30|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|10
1722263500000|2024-07-29 14:31:40|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|11
1722263510000|2024-07-29 14:31:50|58.56|58.26|58.59|58.29|58.59|58.29|58.55|58.25|7
1722263520000|2024-07-29 14:32:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|9
1722263530000|2024-07-29 14:32:10|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|12
1722263540000|2024-07-29 14:32:20|58.54|58.24|58.54|58.24|58.55|58.25|58.5|58.2|14
1722263550000|2024-07-29 14:32:30|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722263560000|2024-07-29 14:32:40|58.5|58.2|58.53|58.23|58.54|58.24|58.49|58.19|11
1722263570000|2024-07-29 14:32:50|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|16
1722263580000|2024-07-29 14:33:00|58.51|58.21|58.57|58.27|58.57|58.27|58.49|58.19|12
1722263590000|2024-07-29 14:33:10|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1722263600000|2024-07-29 14:33:20|58.54|58.24|58.49|58.19|58.54|58.24|58.49|58.19|13
1722263610000|2024-07-29 14:33:30|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|4
1722263620000|2024-07-29 14:33:40|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|6
1722263630000|2024-07-29 14:33:50|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1722263640000|2024-07-29 14:34:00|58.45|58.15|58.54|58.24|58.54|58.24|58.45|58.15|21
1722263650000|2024-07-29 14:34:10|58.53|58.23|58.55|58.25|58.57|58.27|58.53|58.23|19
1722263660000|2024-07-29 14:34:20|58.54|58.24|58.54|58.24|58.54|58.24|58.51|58.21|11
1722263670000|2024-07-29 14:34:30|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|15
1722263680000|2024-07-29 14:34:40|58.51|58.21|58.54|58.24|58.55|58.25|58.5|58.2|16
1722263690000|2024-07-29 14:34:50|58.53|58.23|58.54|58.24|58.56|58.26|58.53|58.23|12
1722263700000|2024-07-29 14:35:00|58.55|58.25|58.55|58.25|58.56|58.26|58.53|58.23|13
1722263710000|2024-07-29 14:35:10|58.56|58.26|58.5|58.2|58.56|58.26|58.5|58.2|9
1722263720000|2024-07-29 14:35:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|8
1722263730000|2024-07-29 14:35:30|58.49|58.19|58.48|58.18|58.49|58.19|58.46|58.16|9
1722263740000|2024-07-29 14:35:40|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|4
1722263750000|2024-07-29 14:35:50|58.45|58.15|58.56|58.26|58.59|58.29|58.45|58.15|19
1722263760000|2024-07-29 14:36:00|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|14
1722263770000|2024-07-29 14:36:10|58.57|58.27|58.58|58.28|58.59|58.29|58.55|58.25|13
1722263780000|2024-07-29 14:36:20|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|8
1722263790000|2024-07-29 14:36:30|58.55|58.25|58.59|58.29|58.6|58.3|58.55|58.25|13
1722263800000|2024-07-29 14:36:40|58.58|58.28|58.58|58.28|58.59|58.29|58.56|58.26|11
1722263810000|2024-07-29 14:36:50|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|11
1722263820000|2024-07-29 14:37:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|15
1722263830000|2024-07-29 14:37:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722263840000|2024-07-29 14:37:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722263850000|2024-07-29 14:37:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1722263860000|2024-07-29 14:37:40|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722263870000|2024-07-29 14:37:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1722263880000|2024-07-29 14:38:00|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|11
1722263890000|2024-07-29 14:38:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|7
1722263900000|2024-07-29 14:38:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|8
1722263910000|2024-07-29 14:38:30|58.58|58.28|58.59|58.29|58.61|58.31|58.58|58.28|18
1722263920000|2024-07-29 14:38:40|58.6|58.3|58.6|58.3|58.63|58.33|58.6|58.3|14
1722263930000|2024-07-29 14:38:50|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|10
1722263940000|2024-07-29 14:39:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722263950000|2024-07-29 14:39:10|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|5
1722263960000|2024-07-29 14:39:20|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|9
1722263970000|2024-07-29 14:39:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|9
1722263980000|2024-07-29 14:39:40|58.66|58.36|58.66|58.36|58.69|58.39|58.66|58.36|6
1722263990000|2024-07-29 14:39:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722264000000|2024-07-29 14:40:00|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|6
1722264010000|2024-07-29 14:40:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722264020000|2024-07-29 14:40:20|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1722264030000|2024-07-29 14:40:30|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|11
1722264040000|2024-07-29 14:40:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722264050000|2024-07-29 14:40:50|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722264060000|2024-07-29 14:41:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722264070000|2024-07-29 14:41:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722264080000|2024-07-29 14:41:20|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|4
1722264090000|2024-07-29 14:41:30|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722264100000|2024-07-29 14:41:40|58.61|58.31|58.6|58.3|58.61|58.31|58.58|58.28|12
1722264110000|2024-07-29 14:41:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|8
1722264120000|2024-07-29 14:42:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1722264130000|2024-07-29 14:42:10|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1722264140000|2024-07-29 14:42:20|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|5
1722264150000|2024-07-29 14:42:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722264160000|2024-07-29 14:42:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|7
1722264170000|2024-07-29 14:42:50|58.56|58.26|58.59|58.29|58.59|58.29|58.55|58.25|7
1722264180000|2024-07-29 14:43:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1722264190000|2024-07-29 14:43:10|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|7
1722264200000|2024-07-29 14:43:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|13
1722264210000|2024-07-29 14:43:30|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|7
1722264220000|2024-07-29 14:43:40|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|9
1722264230000|2024-07-29 14:43:50|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|11
1722264240000|2024-07-29 14:44:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722264250000|2024-07-29 14:44:10|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|10
1722264260000|2024-07-29 14:44:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|9
1722264270000|2024-07-29 14:44:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|6
1722264280000|2024-07-29 14:44:40|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722264290000|2024-07-29 14:44:50|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|6
1722264300000|2024-07-29 14:45:00|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|12
1722264310000|2024-07-29 14:45:10|58.58|58.28|58.57|58.27|58.6|58.3|58.56|58.26|11
1722264320000|2024-07-29 14:45:20|58.56|58.26|58.61|58.31|58.62|58.32|58.56|58.26|10
1722264330000|2024-07-29 14:45:30|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|2
1722264350000|2024-07-29 14:45:50|58.59|58.29|58.59|58.29|58.61|58.31|58.58|58.28|8
1722264360000|2024-07-29 14:46:00|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|10
1722264370000|2024-07-29 14:46:10|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|13
1722264380000|2024-07-29 14:46:20|58.59|58.29|58.6|58.3|58.62|58.32|58.59|58.29|17
1722264390000|2024-07-29 14:46:30|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722264410000|2024-07-29 14:46:50|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|9
1722264420000|2024-07-29 14:47:00|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|14
1722264430000|2024-07-29 14:47:10|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|5
1722264440000|2024-07-29 14:47:20|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|10
1722264450000|2024-07-29 14:47:30|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|12
1722264460000|2024-07-29 14:47:40|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1722264470000|2024-07-29 14:47:50|58.55|58.25|58.55|58.25|58.58|58.28|58.54|58.24|12
1722264480000|2024-07-29 14:48:00|58.54|58.24|58.49|58.19|58.55|58.25|58.49|58.19|6
1722264490000|2024-07-29 14:48:10|58.48|58.18|58.46|58.16|58.49|58.19|58.46|58.16|16
1722264500000|2024-07-29 14:48:20|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|10
1722264510000|2024-07-29 14:48:30|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|8
1722264520000|2024-07-29 14:48:40|58.41|58.11|58.38|58.08|58.42|58.12|58.38|58.08|10
1722264530000|2024-07-29 14:48:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|10
1722264540000|2024-07-29 14:49:00|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|9
1722264550000|2024-07-29 14:49:10|58.35|58.05|58.33|58.03|58.36|58.06|58.32|58.02|13
1722264560000|2024-07-29 14:49:20|58.32|58.02|58.28|57.98|58.32|58.02|58.27|57.97|14
1722264570000|2024-07-29 14:49:30|58.3|58|58.34|58.04|58.35|58.05|58.3|58|15
1722264580000|2024-07-29 14:49:40|58.35|58.05|58.34|58.04|58.36|58.06|58.33|58.03|12
1722264590000|2024-07-29 14:49:50|58.35|58.05|58.38|58.08|58.38|58.08|58.34|58.04|13
1722264600000|2024-07-29 14:50:00|58.39|58.09|58.39|58.09|58.42|58.12|58.38|58.08|11
1722264610000|2024-07-29 14:50:10|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|11
1722264620000|2024-07-29 14:50:20|58.34|58.04|58.32|58.02|58.35|58.05|58.31|58.01|10
1722264630000|2024-07-29 14:50:30|58.31|58.01|58.33|58.03|58.33|58.03|58.29|57.99|7
1722264640000|2024-07-29 14:50:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722264650000|2024-07-29 14:50:50|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|7
1722264660000|2024-07-29 14:51:00|58.33|58.03|58.29|57.99|58.34|58.04|58.29|57.99|8
1722264670000|2024-07-29 14:51:10|58.28|57.98|58.32|58.02|58.34|58.04|58.26|57.96|14
1722264680000|2024-07-29 14:51:20|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|5
1722264690000|2024-07-29 14:51:30|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|13
1722264700000|2024-07-29 14:51:40|58.34|58.04|58.33|58.03|58.34|58.04|58.29|57.99|11
1722264710000|2024-07-29 14:51:50|58.34|58.04|58.3|58|58.35|58.05|58.3|58|9
1722264720000|2024-07-29 14:52:00|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|10
1722264730000|2024-07-29 14:52:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722264740000|2024-07-29 14:52:20|58.35|58.05|58.34|58.04|58.37|58.07|58.34|58.04|7
1722264750000|2024-07-29 14:52:30|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|6
1722264760000|2024-07-29 14:52:40|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1722264770000|2024-07-29 14:52:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722264780000|2024-07-29 14:53:00|58.3|58|58.28|57.98|58.3|58|58.28|57.98|14
1722264790000|2024-07-29 14:53:10|58.26|57.96|58.34|58.04|58.34|58.04|58.26|57.96|10
1722264800000|2024-07-29 14:53:20|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|3
1722264810000|2024-07-29 14:53:30|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|8
1722264820000|2024-07-29 14:53:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722264830000|2024-07-29 14:53:50|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|4
1722264840000|2024-07-29 14:54:00|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|5
1722264850000|2024-07-29 14:54:10|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722264860000|2024-07-29 14:54:20|58.32|58.02|58.34|58.04|58.34|58.04|58.29|57.99|8
1722264870000|2024-07-29 14:54:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722264880000|2024-07-29 14:54:40|58.33|58.03|58.32|58.02|58.34|58.04|58.32|58.02|4
1722264900000|2024-07-29 14:55:00|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|4
1722264910000|2024-07-29 14:55:10|58.33|58.03|58.26|57.96|58.33|58.03|58.26|57.96|11
1722264920000|2024-07-29 14:55:20|58.27|57.97|58.23|57.93|58.27|57.97|58.23|57.93|13
1722264930000|2024-07-29 14:55:30|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|11
1722264940000|2024-07-29 14:55:40|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|7
1722264950000|2024-07-29 14:55:50|58.2|57.9|58.14|57.84|58.21|57.91|58.14|57.84|13
1722264960000|2024-07-29 14:56:00|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|10
1722264970000|2024-07-29 14:56:10|58.12|57.82|58.13|57.83|58.15|57.85|58.12|57.82|6
1722264980000|2024-07-29 14:56:20|58.14|57.84|58.21|57.91|58.21|57.91|58.14|57.84|14
1722264990000|2024-07-29 14:56:30|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|8
1722265000000|2024-07-29 14:56:40|58.22|57.92|58.21|57.91|58.22|57.92|58.18|57.88|9
1722265010000|2024-07-29 14:56:50|58.22|57.92|58.21|57.91|58.22|57.92|58.18|57.88|10
1722265020000|2024-07-29 14:57:00|58.19|57.89|58.18|57.88|58.19|57.89|58.16|57.86|6
1722265030000|2024-07-29 14:57:10|58.21|57.91|58.22|57.92|58.23|57.93|58.2|57.9|8
1722265040000|2024-07-29 14:57:20|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|9
1722265050000|2024-07-29 14:57:30|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|8
1722265060000|2024-07-29 14:57:40|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|5
1722265070000|2024-07-29 14:57:50|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|4
1722265080000|2024-07-29 14:58:00|58.24|57.94|58.24|57.94|58.26|57.96|58.23|57.93|9
1722265090000|2024-07-29 14:58:10|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|7
1722265100000|2024-07-29 14:58:20|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|5
1722265110000|2024-07-29 14:58:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1722265120000|2024-07-29 14:58:40|58.21|57.91|58.23|57.93|58.23|57.93|58.19|57.89|9
1722265130000|2024-07-29 14:58:50|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|5
1722265140000|2024-07-29 14:59:00|58.23|57.93|58.25|57.95|58.25|57.95|58.22|57.92|5
1722265150000|2024-07-29 14:59:10|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|9
1722265160000|2024-07-29 14:59:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722265180000|2024-07-29 14:59:40|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|4
1722265190000|2024-07-29 14:59:50|58.23|57.93|58.22|57.92|58.23|57.93|58.19|57.89|16
1722265200000|2024-07-29 15:00:00|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|16
1722265210000|2024-07-29 15:00:10|58.18|57.88|58.16|57.86|58.19|57.89|58.15|57.85|13
1722265220000|2024-07-29 15:00:20|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722265240000|2024-07-29 15:00:40|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|3
1722265250000|2024-07-29 15:00:50|58.15|57.85|58.13|57.83|58.16|57.86|58.13|57.83|7
1722265260000|2024-07-29 15:01:00|58.14|57.84|58.16|57.86|58.17|57.87|58.14|57.84|9
1722265270000|2024-07-29 15:01:10|58.17|57.87|58.2|57.9|58.22|57.92|58.17|57.87|13
1722265280000|2024-07-29 15:01:20|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|7
1722265290000|2024-07-29 15:01:30|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|8
1722265300000|2024-07-29 15:01:40|58.21|57.91|58.21|57.91|58.21|57.91|58.18|57.88|11
1722265310000|2024-07-29 15:01:50|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|8
1722265320000|2024-07-29 15:02:00|58.21|57.91|58.24|57.94|58.24|57.94|58.21|57.91|8
1722265330000|2024-07-29 15:02:10|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|3
1722265340000|2024-07-29 15:02:20|58.2|57.9|58.22|57.92|58.23|57.93|58.18|57.88|8
1722265350000|2024-07-29 15:02:30|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|12
1722265360000|2024-07-29 15:02:40|58.22|57.92|58.22|57.92|58.23|57.93|58.19|57.89|11
1722265370000|2024-07-29 15:02:50|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1722265380000|2024-07-29 15:03:00|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|5
1722265390000|2024-07-29 15:03:10|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|8
1722265400000|2024-07-29 15:03:20|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|5
1722265410000|2024-07-29 15:03:30|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1722265420000|2024-07-29 15:03:40|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|7
1722265430000|2024-07-29 15:03:50|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|2
1722265440000|2024-07-29 15:04:00|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|9
1722265450000|2024-07-29 15:04:10|58.29|57.99|58.3|58|58.3|58|58.27|57.97|15
1722265460000|2024-07-29 15:04:20|58.29|57.99|58.38|58.08|58.39|58.09|58.29|57.99|11
1722265470000|2024-07-29 15:04:30|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|11
1722265480000|2024-07-29 15:04:40|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|12
1722265490000|2024-07-29 15:04:50|58.36|58.06|58.31|58.01|58.36|58.06|58.29|57.99|14
1722265500000|2024-07-29 15:05:00|58.32|58.02|58.34|58.04|58.35|58.05|58.32|58.02|11
1722265510000|2024-07-29 15:05:10|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|9
1722265520000|2024-07-29 15:05:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|8
1722265530000|2024-07-29 15:05:30|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|13
1722265540000|2024-07-29 15:05:40|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|12
1722265550000|2024-07-29 15:05:50|58.25|57.95|58.27|57.97|58.28|57.98|58.25|57.95|10
1722265560000|2024-07-29 15:06:00|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|15
1722265570000|2024-07-29 15:06:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722265580000|2024-07-29 15:06:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722265590000|2024-07-29 15:06:30|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1722265600000|2024-07-29 15:06:40|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|8
1722265610000|2024-07-29 15:06:50|58.24|57.94|58.2|57.9|58.24|57.94|58.19|57.89|4
1722265620000|2024-07-29 15:07:00|58.21|57.91|58.2|57.9|58.24|57.94|58.17|57.87|18
1722265630000|2024-07-29 15:07:10|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|6
1722265640000|2024-07-29 15:07:20|58.14|57.84|58.14|57.84|58.14|57.84|58.11|57.81|8
1722265650000|2024-07-29 15:07:30|58.15|57.85|58.16|57.86|58.17|57.87|58.14|57.84|10
1722265660000|2024-07-29 15:07:40|58.15|57.85|58.12|57.82|58.15|57.85|58.11|57.81|8
1722265670000|2024-07-29 15:07:50|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1722265690000|2024-07-29 15:08:10|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|8
1722265700000|2024-07-29 15:08:20|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|13
1722265710000|2024-07-29 15:08:30|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|18
1722265720000|2024-07-29 15:08:40|58.18|57.88|58.21|57.91|58.23|57.93|58.18|57.88|11
1722265730000|2024-07-29 15:08:50|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|8
1722265740000|2024-07-29 15:09:00|58.22|57.92|58.19|57.89|58.22|57.92|58.18|57.88|18
1722265750000|2024-07-29 15:09:10|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722265760000|2024-07-29 15:09:20|58.16|57.86|58.15|57.85|58.17|57.87|58.14|57.84|10
1722265770000|2024-07-29 15:09:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722265780000|2024-07-29 15:09:40|58.15|57.85|58.12|57.82|58.15|57.85|58.12|57.82|6
1722265790000|2024-07-29 15:09:50|58.11|57.81|58.15|57.85|58.15|57.85|58.09|57.79|13
1722265800000|2024-07-29 15:10:00|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|9
1722265810000|2024-07-29 15:10:10|58.13|57.83|58.08|57.78|58.14|57.84|58.08|57.78|7
1722265820000|2024-07-29 15:10:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|13
1722265830000|2024-07-29 15:10:30|58.08|57.78|58.05|57.75|58.09|57.79|58.05|57.75|12
1722265840000|2024-07-29 15:10:40|58.07|57.77|58.07|57.77|58.07|57.77|58.05|57.75|9
1722265850000|2024-07-29 15:10:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722265860000|2024-07-29 15:11:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722265870000|2024-07-29 15:11:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|5
1722265880000|2024-07-29 15:11:20|58|57.7|58.02|57.72|58.03|57.73|58|57.7|5
1722265890000|2024-07-29 15:11:30|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|8
1722265900000|2024-07-29 15:11:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722265910000|2024-07-29 15:11:50|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722265920000|2024-07-29 15:12:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1722265930000|2024-07-29 15:12:10|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|12
1722265940000|2024-07-29 15:12:20|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1722265950000|2024-07-29 15:12:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722266050000|2024-07-29 15:14:10|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|8
1722266060000|2024-07-29 15:14:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1722266070000|2024-07-29 15:14:30|58|57.7|58.03|57.73|58.03|57.73|57.99|57.69|7
1722266080000|2024-07-29 15:14:40|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|4
1722266090000|2024-07-29 15:14:50|58.06|57.76|58.06|57.76|58.07|57.77|58.06|57.76|3
1722266100000|2024-07-29 15:15:00|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|3
1722266110000|2024-07-29 15:15:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722266120000|2024-07-29 15:15:20|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1722266130000|2024-07-29 15:15:30|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722266150000|2024-07-29 15:15:50|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|3
1722266160000|2024-07-29 15:16:00|57.91|57.61|57.89|57.59|57.93|57.63|57.88|57.58|13
1722266170000|2024-07-29 15:16:10|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|3
1722266180000|2024-07-29 15:16:20|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|5
1722266190000|2024-07-29 15:16:30|57.88|57.58|57.91|57.61|57.93|57.63|57.88|57.58|6
1722266200000|2024-07-29 15:16:40|57.9|57.6|57.86|57.56|57.9|57.6|57.85|57.55|6
1722266220000|2024-07-29 15:17:00|57.85|57.55|57.76|57.46|57.85|57.55|57.75|57.45|9
1722266230000|2024-07-29 15:17:10|57.78|57.48|57.82|57.52|57.82|57.52|57.78|57.48|11
1722266240000|2024-07-29 15:17:20|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|6
1722266250000|2024-07-29 15:17:30|57.87|57.57|57.83|57.53|57.87|57.57|57.79|57.49|11
1722266260000|2024-07-29 15:17:40|57.84|57.54|57.79|57.49|57.85|57.55|57.79|57.49|10
1722266270000|2024-07-29 15:17:50|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|5
1722266280000|2024-07-29 15:18:00|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|6
1722266290000|2024-07-29 15:18:10|57.79|57.49|57.76|57.46|57.82|57.52|57.76|57.46|8
1722266300000|2024-07-29 15:18:20|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1722266310000|2024-07-29 15:18:30|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1722266320000|2024-07-29 15:18:40|57.73|57.43|57.71|57.41|57.73|57.43|57.69|57.39|12
1722266330000|2024-07-29 15:18:50|57.72|57.42|57.74|57.44|57.74|57.44|57.71|57.41|4
1722266340000|2024-07-29 15:19:00|57.75|57.45|57.73|57.43|57.75|57.45|57.71|57.41|10
1722266350000|2024-07-29 15:19:10|57.74|57.44|57.68|57.38|57.74|57.44|57.68|57.38|15
1722266360000|2024-07-29 15:19:20|57.69|57.39|57.75|57.45|57.75|57.45|57.68|57.38|9
1722266370000|2024-07-29 15:19:30|57.76|57.46|57.74|57.44|57.76|57.46|57.72|57.42|9
1722266380000|2024-07-29 15:19:40|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|11
1722266390000|2024-07-29 15:19:50|57.69|57.39|57.73|57.43|57.73|57.43|57.69|57.39|11
1722266400000|2024-07-29 15:20:00|57.72|57.42|57.73|57.43|57.73|57.43|57.7|57.4|6
1722266410000|2024-07-29 15:20:10|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|5
1722266420000|2024-07-29 15:20:20|57.75|57.45|57.77|57.47|57.78|57.48|57.75|57.45|12
1722266430000|2024-07-29 15:20:30|57.78|57.48|57.73|57.43|57.78|57.48|57.73|57.43|8
1722266440000|2024-07-29 15:20:40|57.74|57.44|57.71|57.41|57.74|57.44|57.7|57.4|15
1722266450000|2024-07-29 15:20:50|57.7|57.4|57.72|57.42|57.73|57.43|57.7|57.4|12
1722266460000|2024-07-29 15:21:00|57.71|57.41|57.68|57.38|57.73|57.43|57.68|57.38|19
1722266470000|2024-07-29 15:21:10|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|12
1722266480000|2024-07-29 15:21:20|57.67|57.37|57.66|57.36|57.68|57.38|57.65|57.35|11
1722266490000|2024-07-29 15:21:30|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|9
1722266500000|2024-07-29 15:21:40|57.68|57.38|57.66|57.36|57.69|57.39|57.66|57.36|13
1722266510000|2024-07-29 15:21:50|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|6
1722266520000|2024-07-29 15:22:00|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722266530000|2024-07-29 15:22:10|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|2
1722266540000|2024-07-29 15:22:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722266550000|2024-07-29 15:22:30|57.63|57.33|57.58|57.28|57.63|57.33|57.57|57.27|9
1722266560000|2024-07-29 15:22:40|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|8
1722266570000|2024-07-29 15:22:50|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|5
1722266580000|2024-07-29 15:23:00|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|5
1722266590000|2024-07-29 15:23:10|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|5
1722266600000|2024-07-29 15:23:20|57.64|57.34|57.64|57.34|57.65|57.35|57.62|57.32|7
1722266610000|2024-07-29 15:23:30|57.63|57.33|57.62|57.32|57.63|57.33|57.6|57.3|5
1722266620000|2024-07-29 15:23:40|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|4
1722266630000|2024-07-29 15:23:50|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|4
1722266640000|2024-07-29 15:24:00|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|8
1722266650000|2024-07-29 15:24:10|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|5
1722266660000|2024-07-29 15:24:20|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|13
1722266670000|2024-07-29 15:24:30|57.59|57.29|57.64|57.34|57.64|57.34|57.58|57.28|10
1722266680000|2024-07-29 15:24:40|57.63|57.33|57.64|57.34|57.64|57.34|57.6|57.3|10
1722266690000|2024-07-29 15:24:50|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|6
1722266700000|2024-07-29 15:25:00|57.67|57.37|57.6|57.3|57.67|57.37|57.6|57.3|13
1722266710000|2024-07-29 15:25:10|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|9
1722266720000|2024-07-29 15:25:20|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|11
1722266730000|2024-07-29 15:25:30|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1722266740000|2024-07-29 15:25:40|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722266750000|2024-07-29 15:25:50|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|5
1722266760000|2024-07-29 15:26:00|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|10
1722266770000|2024-07-29 15:26:10|57.59|57.29|57.62|57.32|57.62|57.32|57.58|57.28|6
1722266780000|2024-07-29 15:26:20|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|7
1722266790000|2024-07-29 15:26:30|57.64|57.34|57.61|57.31|57.64|57.34|57.61|57.31|6
1722266800000|2024-07-29 15:26:40|57.62|57.32|57.67|57.37|57.67|57.37|57.62|57.32|4
1722266810000|2024-07-29 15:26:50|57.68|57.38|57.7|57.4|57.71|57.41|57.67|57.37|15
1722266820000|2024-07-29 15:27:00|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|13
1722266830000|2024-07-29 15:27:10|57.69|57.39|57.77|57.47|57.77|57.47|57.69|57.39|9
1722266840000|2024-07-29 15:27:20|57.78|57.48|57.8|57.5|57.81|57.51|57.77|57.47|7
1722266850000|2024-07-29 15:27:30|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|13
1722266860000|2024-07-29 15:27:40|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|7
1722266870000|2024-07-29 15:27:50|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|11
1722266880000|2024-07-29 15:28:00|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|7
1722266890000|2024-07-29 15:28:10|57.81|57.51|57.81|57.51|57.83|57.53|57.79|57.49|13
1722266900000|2024-07-29 15:28:20|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|3
1722266910000|2024-07-29 15:28:30|57.83|57.53|57.82|57.52|57.85|57.55|57.81|57.51|12
1722266920000|2024-07-29 15:28:40|57.81|57.51|57.88|57.58|57.88|57.58|57.81|57.51|10
1722266930000|2024-07-29 15:28:50|57.87|57.57|57.86|57.56|57.89|57.59|57.85|57.55|10
1722266940000|2024-07-29 15:29:00|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|5
1722266950000|2024-07-29 15:29:10|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1722266960000|2024-07-29 15:29:20|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|8
1722266970000|2024-07-29 15:29:30|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1722266980000|2024-07-29 15:29:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1722266990000|2024-07-29 15:29:50|57.9|57.6|57.87|57.57|57.9|57.6|57.87|57.57|7
1722267000000|2024-07-29 15:30:00|57.85|57.55|57.8|57.5|57.85|57.55|57.79|57.49|13
1722267010000|2024-07-29 15:30:10|57.79|57.49|57.79|57.49|57.81|57.51|57.78|57.48|19
1722267020000|2024-07-29 15:30:20|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|10
1722267030000|2024-07-29 15:30:30|57.78|57.48|57.76|57.46|57.78|57.48|57.75|57.45|11
1722267040000|2024-07-29 15:30:40|57.78|57.48|57.78|57.48|57.78|57.48|57.75|57.45|13
1722267050000|2024-07-29 15:30:50|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|6
1722267060000|2024-07-29 15:31:00|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|7
1722267070000|2024-07-29 15:31:10|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|6
1722267080000|2024-07-29 15:31:20|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|10
1722267090000|2024-07-29 15:31:30|57.8|57.5|57.77|57.47|57.81|57.51|57.77|57.47|15
1722267100000|2024-07-29 15:31:40|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|7
1722267110000|2024-07-29 15:31:50|57.77|57.47|57.76|57.46|57.79|57.49|57.76|57.46|8
1722267120000|2024-07-29 15:32:00|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|7
1722267130000|2024-07-29 15:32:10|57.77|57.47|57.74|57.44|57.78|57.48|57.74|57.44|6
1722267140000|2024-07-29 15:32:20|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|4
1722267150000|2024-07-29 15:32:30|57.74|57.44|57.68|57.38|57.74|57.44|57.67|57.37|14
1722267160000|2024-07-29 15:32:40|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|6
1722267170000|2024-07-29 15:32:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722267180000|2024-07-29 15:33:00|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|8
1722267190000|2024-07-29 15:33:10|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|6
1722267200000|2024-07-29 15:33:20|57.56|57.26|57.59|57.29|57.59|57.29|57.56|57.26|3
1722267210000|2024-07-29 15:33:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722267220000|2024-07-29 15:33:40|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|13
1722267230000|2024-07-29 15:33:50|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722267240000|2024-07-29 15:34:00|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|7
1722267250000|2024-07-29 15:34:10|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722267260000|2024-07-29 15:34:20|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722267270000|2024-07-29 15:34:30|57.54|57.24|57.48|57.18|57.55|57.25|57.48|57.18|10
1722267280000|2024-07-29 15:34:40|57.49|57.19|57.54|57.24|57.54|57.24|57.48|57.18|11
1722267290000|2024-07-29 15:34:50|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|10
1722267300000|2024-07-29 15:35:00|57.57|57.27|57.6|57.3|57.61|57.31|57.57|57.27|12
1722267310000|2024-07-29 15:35:10|57.63|57.33|57.64|57.34|57.64|57.34|57.59|57.29|11
1722267320000|2024-07-29 15:35:20|57.63|57.33|57.6|57.3|57.64|57.34|57.58|57.28|14
1722267330000|2024-07-29 15:35:30|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|8
1722267340000|2024-07-29 15:35:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722267350000|2024-07-29 15:35:50|57.63|57.33|57.59|57.29|57.63|57.33|57.58|57.28|8
1722267360000|2024-07-29 15:36:00|57.58|57.28|57.52|57.22|57.59|57.29|57.52|57.22|8
1722267370000|2024-07-29 15:36:10|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722267380000|2024-07-29 15:36:20|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|7
1722267390000|2024-07-29 15:36:30|57.51|57.21|57.52|57.22|57.53|57.23|57.49|57.19|16
1722267400000|2024-07-29 15:36:40|57.51|57.21|57.52|57.22|57.52|57.22|57.48|57.18|13
1722267410000|2024-07-29 15:36:50|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|6
1722267420000|2024-07-29 15:37:00|57.51|57.21|57.53|57.23|57.54|57.24|57.51|57.21|5
1722267430000|2024-07-29 15:37:10|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|5
1722267440000|2024-07-29 15:37:20|57.55|57.25|57.58|57.28|57.59|57.29|57.55|57.25|13
1722267450000|2024-07-29 15:37:30|57.59|57.29|57.64|57.34|57.64|57.34|57.58|57.28|11
1722267460000|2024-07-29 15:37:40|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|5
1722267470000|2024-07-29 15:37:50|57.62|57.32|57.6|57.3|57.63|57.33|57.59|57.29|9
1722267480000|2024-07-29 15:38:00|57.59|57.29|57.56|57.26|57.59|57.29|57.55|57.25|10
1722267490000|2024-07-29 15:38:10|57.58|57.28|57.56|57.26|57.58|57.28|57.55|57.25|14
1722267500000|2024-07-29 15:38:20|57.57|57.27|57.55|57.25|57.57|57.27|57.54|57.24|17
1722267510000|2024-07-29 15:38:30|57.56|57.26|57.58|57.28|57.58|57.28|57.55|57.25|14
1722267520000|2024-07-29 15:38:40|57.59|57.29|57.64|57.34|57.64|57.34|57.58|57.28|11
1722267530000|2024-07-29 15:38:50|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|6
1722267540000|2024-07-29 15:39:00|57.62|57.32|57.59|57.29|57.63|57.33|57.58|57.28|8
1722267550000|2024-07-29 15:39:10|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|8
1722267560000|2024-07-29 15:39:20|57.58|57.28|57.66|57.36|57.66|57.36|57.58|57.28|11
1722267570000|2024-07-29 15:39:30|57.65|57.35|57.65|57.35|57.67|57.37|57.65|57.35|11
1722267580000|2024-07-29 15:39:40|57.66|57.36|57.75|57.45|57.76|57.46|57.65|57.35|16
1722267590000|2024-07-29 15:39:50|57.73|57.43|57.78|57.48|57.78|57.48|57.73|57.43|12
1722267600000|2024-07-29 15:40:00|57.77|57.47|57.68|57.38|57.77|57.47|57.68|57.38|24
1722267610000|2024-07-29 15:40:10|57.7|57.4|57.69|57.39|57.7|57.4|57.65|57.35|22
1722267620000|2024-07-29 15:40:20|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|16
1722267630000|2024-07-29 15:40:30|57.71|57.41|57.75|57.45|57.75|57.45|57.69|57.39|11
1722267640000|2024-07-29 15:40:40|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|9
1722267650000|2024-07-29 15:40:50|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|8
1722267660000|2024-07-29 15:41:00|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|5
1722267670000|2024-07-29 15:41:10|57.7|57.4|57.7|57.4|57.71|57.41|57.68|57.38|13
1722267680000|2024-07-29 15:41:20|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|12
1722267690000|2024-07-29 15:41:30|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|15
1722267700000|2024-07-29 15:41:40|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|11
1722267710000|2024-07-29 15:41:50|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1722267720000|2024-07-29 15:42:00|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|10
1722267730000|2024-07-29 15:42:10|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|16
1722267740000|2024-07-29 15:42:20|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|7
1722267750000|2024-07-29 15:42:30|57.7|57.4|57.74|57.44|57.75|57.45|57.69|57.39|8
1722267760000|2024-07-29 15:42:40|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|13
1722267770000|2024-07-29 15:42:50|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|13
1722267780000|2024-07-29 15:43:00|57.78|57.48|57.77|57.47|57.79|57.49|57.76|57.46|15
1722267790000|2024-07-29 15:43:10|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|12
1722267800000|2024-07-29 15:43:20|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|13
1722267810000|2024-07-29 15:43:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722267820000|2024-07-29 15:43:40|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|8
1722267830000|2024-07-29 15:43:50|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|10
1722267840000|2024-07-29 15:44:00|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|11
1722267850000|2024-07-29 15:44:10|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|12
1722267860000|2024-07-29 15:44:20|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|7
1722267870000|2024-07-29 15:44:30|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|5
1722267880000|2024-07-29 15:44:40|57.83|57.53|57.81|57.51|57.84|57.54|57.8|57.5|7
1722267890000|2024-07-29 15:44:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|8
1722267900000|2024-07-29 15:45:00|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|9
1722267910000|2024-07-29 15:45:10|57.79|57.49|57.81|57.51|57.82|57.52|57.79|57.49|15
1722267920000|2024-07-29 15:45:20|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|9
1722267930000|2024-07-29 15:45:30|57.79|57.49|57.76|57.46|57.8|57.5|57.76|57.46|12
1722267940000|2024-07-29 15:45:40|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|7
1722267950000|2024-07-29 15:45:50|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|9
1722267960000|2024-07-29 15:46:00|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|7
1722267970000|2024-07-29 15:46:10|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722267980000|2024-07-29 15:46:20|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1722267990000|2024-07-29 15:46:30|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722268000000|2024-07-29 15:46:40|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722268010000|2024-07-29 15:46:50|57.74|57.44|57.69|57.39|57.74|57.44|57.69|57.39|8
1722268020000|2024-07-29 15:47:00|57.7|57.4|57.69|57.39|57.73|57.43|57.69|57.39|14
1722268030000|2024-07-29 15:47:10|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|13
1722268040000|2024-07-29 15:47:20|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|12
1722268050000|2024-07-29 15:47:30|57.67|57.37|57.68|57.38|57.71|57.41|57.67|57.37|14
1722268060000|2024-07-29 15:47:40|57.69|57.39|57.66|57.36|57.69|57.39|57.66|57.36|8
1722268070000|2024-07-29 15:47:50|57.67|57.37|57.69|57.39|57.7|57.4|57.67|57.37|8
1722268080000|2024-07-29 15:48:00|57.68|57.38|57.68|57.38|57.69|57.39|57.66|57.36|8
1722268090000|2024-07-29 15:48:10|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|15
1722268100000|2024-07-29 15:48:20|57.69|57.39|57.74|57.44|57.74|57.44|57.68|57.38|11
1722268110000|2024-07-29 15:48:30|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|13
1722268120000|2024-07-29 15:48:40|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|8
1722268130000|2024-07-29 15:48:50|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722268140000|2024-07-29 15:49:00|57.76|57.46|57.78|57.48|57.78|57.48|57.74|57.44|17
1722268150000|2024-07-29 15:49:10|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|5
1722268160000|2024-07-29 15:49:20|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|3
1722268170000|2024-07-29 15:49:30|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|5
1722268180000|2024-07-29 15:49:40|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|11
1722268190000|2024-07-29 15:49:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722268200000|2024-07-29 15:50:00|57.74|57.44|57.7|57.4|57.74|57.44|57.69|57.39|13
1722268210000|2024-07-29 15:50:10|57.71|57.41|57.67|57.37|57.71|57.41|57.66|57.36|11
1722268220000|2024-07-29 15:50:20|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|10
1722268230000|2024-07-29 15:50:30|57.65|57.35|57.67|57.37|57.69|57.39|57.65|57.35|14
1722268240000|2024-07-29 15:50:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722268250000|2024-07-29 15:50:50|57.7|57.4|57.73|57.43|57.74|57.44|57.69|57.39|8
1722268260000|2024-07-29 15:51:00|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|8
1722268270000|2024-07-29 15:51:10|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|15
1722268280000|2024-07-29 15:51:20|57.76|57.46|57.75|57.45|57.77|57.47|57.74|57.44|10
1722268290000|2024-07-29 15:51:30|57.76|57.46|57.78|57.48|57.79|57.49|57.75|57.45|15
1722268300000|2024-07-29 15:51:40|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|14
1722268310000|2024-07-29 15:51:50|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|8
1722268320000|2024-07-29 15:52:00|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|6
1722268330000|2024-07-29 15:52:10|57.73|57.43|57.69|57.39|57.73|57.43|57.69|57.39|16
1722268340000|2024-07-29 15:52:20|57.7|57.4|57.7|57.4|57.73|57.43|57.69|57.39|16
1722268350000|2024-07-29 15:52:30|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|6
1722268360000|2024-07-29 15:52:40|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|10
1722268370000|2024-07-29 15:52:50|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|16
1722268380000|2024-07-29 15:53:00|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|11
1722268390000|2024-07-29 15:53:10|57.72|57.42|57.71|57.41|57.74|57.44|57.71|57.41|10
1722268400000|2024-07-29 15:53:20|57.72|57.42|57.7|57.4|57.72|57.42|57.68|57.38|20
1722268410000|2024-07-29 15:53:30|57.68|57.38|57.68|57.38|57.7|57.4|57.68|57.38|15
1722268420000|2024-07-29 15:53:40|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|10
1722268430000|2024-07-29 15:53:50|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|11
1722268440000|2024-07-29 15:54:00|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|16
1722268450000|2024-07-29 15:54:10|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|9
1722268460000|2024-07-29 15:54:20|57.67|57.37|57.66|57.36|57.69|57.39|57.66|57.36|14
1722268470000|2024-07-29 15:54:30|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722268480000|2024-07-29 15:54:40|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|6
1722268490000|2024-07-29 15:54:50|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|9
1722268500000|2024-07-29 15:55:00|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|13
1722268510000|2024-07-29 15:55:10|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|6
1722268520000|2024-07-29 15:55:20|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|7
1722268530000|2024-07-29 15:55:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722268540000|2024-07-29 15:55:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|6
1722268550000|2024-07-29 15:55:50|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722268560000|2024-07-29 15:56:00|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|2
1722268570000|2024-07-29 15:56:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722268580000|2024-07-29 15:56:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|4
1722268590000|2024-07-29 15:56:30|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|5
1722268600000|2024-07-29 15:56:40|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|8
1722268610000|2024-07-29 15:56:50|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|8
1722268620000|2024-07-29 15:57:00|57.68|57.38|57.68|57.38|57.7|57.4|57.68|57.38|4
1722268630000|2024-07-29 15:57:10|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722268640000|2024-07-29 15:57:20|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722268650000|2024-07-29 15:57:30|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|16
1722268660000|2024-07-29 15:57:40|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|8
1722268670000|2024-07-29 15:57:50|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|11
1722268680000|2024-07-29 15:58:00|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|13
1722268690000|2024-07-29 15:58:10|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|7
1722268700000|2024-07-29 15:58:20|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|7
1722268710000|2024-07-29 15:58:30|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|17
1722268720000|2024-07-29 15:58:40|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|7
1722268730000|2024-07-29 15:58:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|10
1722268740000|2024-07-29 15:59:00|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|15
1722268750000|2024-07-29 15:59:10|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|12
1722268760000|2024-07-29 15:59:20|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|9
1722268770000|2024-07-29 15:59:30|57.69|57.39|57.69|57.39|57.69|57.39|57.67|57.37|11
1722268780000|2024-07-29 15:59:40|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|10
1722268790000|2024-07-29 15:59:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|14
1722268800000|2024-07-29 16:00:00|57.66|57.36|57.65|57.35|57.68|57.38|57.65|57.35|16
1722268810000|2024-07-29 16:00:10|57.64|57.34|57.63|57.33|57.64|57.34|57.6|57.3|8
1722268820000|2024-07-29 16:00:20|57.64|57.34|57.65|57.35|57.65|57.35|57.62|57.32|11
1722268830000|2024-07-29 16:00:30|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|10
1722268840000|2024-07-29 16:00:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|13
1722268850000|2024-07-29 16:00:50|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|17
1722268860000|2024-07-29 16:01:00|57.65|57.35|57.67|57.37|57.68|57.38|57.65|57.35|18
1722268870000|2024-07-29 16:01:10|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|12
1722268880000|2024-07-29 16:01:20|57.62|57.32|57.65|57.35|57.65|57.35|57.59|57.29|17
1722268890000|2024-07-29 16:01:30|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|19
1722268900000|2024-07-29 16:01:40|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|18
1722268910000|2024-07-29 16:01:50|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|14
1722268920000|2024-07-29 16:02:00|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|17
1722268930000|2024-07-29 16:02:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|12
1722268940000|2024-07-29 16:02:20|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|18
1722268950000|2024-07-29 16:02:30|57.66|57.36|57.63|57.33|57.67|57.37|57.63|57.33|19
1722268960000|2024-07-29 16:02:40|57.62|57.32|57.61|57.31|57.63|57.33|57.61|57.31|10
1722268970000|2024-07-29 16:02:50|57.62|57.32|57.65|57.35|57.66|57.36|57.61|57.31|17
1722268980000|2024-07-29 16:03:00|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|13
1722268990000|2024-07-29 16:03:10|57.67|57.37|57.73|57.43|57.73|57.43|57.67|57.37|10
1722269000000|2024-07-29 16:03:20|57.71|57.41|57.74|57.44|57.75|57.45|57.7|57.4|16
1722269010000|2024-07-29 16:03:30|57.75|57.45|57.79|57.49|57.79|57.49|57.75|57.45|12
1722269020000|2024-07-29 16:03:40|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|9
1722269030000|2024-07-29 16:03:50|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|13
1722269040000|2024-07-29 16:04:00|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|9
1722269050000|2024-07-29 16:04:10|57.8|57.5|57.8|57.5|57.8|57.5|57.78|57.48|7
1722269060000|2024-07-29 16:04:20|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|6
1722269070000|2024-07-29 16:04:30|57.79|57.49|57.75|57.45|57.8|57.5|57.75|57.45|11
1722269080000|2024-07-29 16:04:40|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|7
1722269090000|2024-07-29 16:04:50|57.68|57.38|57.67|57.37|57.69|57.39|57.66|57.36|13
1722269100000|2024-07-29 16:05:00|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722269110000|2024-07-29 16:05:10|57.65|57.35|57.68|57.38|57.69|57.39|57.65|57.35|15
1722269120000|2024-07-29 16:05:20|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|6
1722269130000|2024-07-29 16:05:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722269150000|2024-07-29 16:05:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|5
1722269160000|2024-07-29 16:06:00|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1722269170000|2024-07-29 16:06:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|5
1722269180000|2024-07-29 16:06:20|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|7
1722269190000|2024-07-29 16:06:30|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|8
1722269200000|2024-07-29 16:06:40|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|15
1722269210000|2024-07-29 16:06:50|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|16
1722269220000|2024-07-29 16:07:00|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|18
1722269230000|2024-07-29 16:07:10|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|6
1722269240000|2024-07-29 16:07:20|57.62|57.32|57.59|57.29|57.62|57.32|57.59|57.29|4
1722269250000|2024-07-29 16:07:30|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|11
1722269260000|2024-07-29 16:07:40|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1722269270000|2024-07-29 16:07:50|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|10
1722269280000|2024-07-29 16:08:00|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|17
1722269290000|2024-07-29 16:08:10|57.57|57.27|57.58|57.28|57.59|57.29|57.56|57.26|13
1722269300000|2024-07-29 16:08:20|57.56|57.26|57.56|57.26|57.58|57.28|57.55|57.25|17
1722269310000|2024-07-29 16:08:30|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|8
1722269320000|2024-07-29 16:08:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|6
1722269330000|2024-07-29 16:08:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722269340000|2024-07-29 16:09:00|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1722269350000|2024-07-29 16:09:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|9
1722269360000|2024-07-29 16:09:20|57.55|57.25|57.59|57.29|57.59|57.29|57.55|57.25|9
1722269370000|2024-07-29 16:09:30|57.58|57.28|57.63|57.33|57.64|57.34|57.58|57.28|6
1722269380000|2024-07-29 16:09:40|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|8
1722269390000|2024-07-29 16:09:50|57.57|57.27|57.55|57.25|57.58|57.28|57.55|57.25|7
1722269400000|2024-07-29 16:10:00|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|6
1722269410000|2024-07-29 16:10:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722269420000|2024-07-29 16:10:20|57.54|57.24|57.56|57.26|57.58|57.28|57.54|57.24|9
1722269430000|2024-07-29 16:10:30|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|6
1722269440000|2024-07-29 16:10:40|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|13
1722269450000|2024-07-29 16:10:50|57.59|57.29|57.63|57.33|57.63|57.33|57.58|57.28|7
1722269460000|2024-07-29 16:11:00|57.62|57.32|57.58|57.28|57.62|57.32|57.56|57.26|10
1722269470000|2024-07-29 16:11:10|57.57|57.27|57.58|57.28|57.58|57.28|57.55|57.25|9
1722269480000|2024-07-29 16:11:20|57.57|57.27|57.55|57.25|57.59|57.29|57.55|57.25|15
1722269490000|2024-07-29 16:11:30|57.54|57.24|57.54|57.24|57.54|57.24|57.52|57.22|5
1722269500000|2024-07-29 16:11:40|57.55|57.25|57.56|57.26|57.57|57.27|57.54|57.24|9
1722269510000|2024-07-29 16:11:50|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|11
1722269520000|2024-07-29 16:12:00|57.56|57.26|57.57|57.27|57.58|57.28|57.55|57.25|11
1722269530000|2024-07-29 16:12:10|57.58|57.28|57.57|57.27|57.59|57.29|57.57|57.27|23
1722269540000|2024-07-29 16:12:20|57.59|57.29|57.6|57.3|57.62|57.32|57.57|57.27|13
1722269550000|2024-07-29 16:12:30|57.59|57.29|57.62|57.32|57.62|57.32|57.58|57.28|7
1722269560000|2024-07-29 16:12:40|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722269570000|2024-07-29 16:12:50|57.58|57.28|57.57|57.27|57.59|57.29|57.56|57.26|15
1722269580000|2024-07-29 16:13:00|57.56|57.26|57.63|57.33|57.64|57.34|57.56|57.26|13
1722269590000|2024-07-29 16:13:10|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722269600000|2024-07-29 16:13:20|57.63|57.33|57.59|57.29|57.63|57.33|57.58|57.28|8
1722269610000|2024-07-29 16:13:30|57.58|57.28|57.64|57.34|57.64|57.34|57.58|57.28|6
1722269620000|2024-07-29 16:13:40|57.63|57.33|57.63|57.33|57.65|57.35|57.63|57.33|7
1722269630000|2024-07-29 16:13:50|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|12
1722269640000|2024-07-29 16:14:00|57.64|57.34|57.66|57.36|57.67|57.37|57.63|57.33|15
1722269650000|2024-07-29 16:14:10|57.67|57.37|57.67|57.37|57.69|57.39|57.65|57.35|17
1722269660000|2024-07-29 16:14:20|57.68|57.38|57.73|57.43|57.73|57.43|57.68|57.38|9
1722269670000|2024-07-29 16:14:30|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|12
1722269680000|2024-07-29 16:14:40|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|10
1722269690000|2024-07-29 16:14:50|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|16
1722269700000|2024-07-29 16:15:00|57.75|57.45|57.74|57.44|57.76|57.46|57.73|57.43|16
1722269710000|2024-07-29 16:15:10|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722269720000|2024-07-29 16:15:20|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|4
1722269730000|2024-07-29 16:15:30|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|14
1722269740000|2024-07-29 16:15:40|57.74|57.44|57.72|57.42|57.75|57.45|57.72|57.42|5
1722269750000|2024-07-29 16:15:50|57.73|57.43|57.73|57.43|57.75|57.45|57.73|57.43|5
1722269760000|2024-07-29 16:16:00|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|9
1722269770000|2024-07-29 16:16:10|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|4
1722269780000|2024-07-29 16:16:20|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|9
1722269790000|2024-07-29 16:16:30|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|7
1722269800000|2024-07-29 16:16:40|57.76|57.46|57.76|57.46|57.78|57.48|57.76|57.46|7
1722269810000|2024-07-29 16:16:50|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|5
1722269820000|2024-07-29 16:17:00|57.76|57.46|57.73|57.43|57.77|57.47|57.73|57.43|7
1722269830000|2024-07-29 16:17:10|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|6
1722269840000|2024-07-29 16:17:20|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|6
1722269850000|2024-07-29 16:17:30|57.73|57.43|57.72|57.42|57.73|57.43|57.69|57.39|5
1722269860000|2024-07-29 16:17:40|57.71|57.41|57.72|57.42|57.73|57.43|57.69|57.39|7
1722269870000|2024-07-29 16:17:50|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|17
1722269880000|2024-07-29 16:18:00|57.68|57.38|57.68|57.38|57.68|57.38|57.65|57.35|15
1722269890000|2024-07-29 16:18:10|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|13
1722269900000|2024-07-29 16:18:20|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|23
1722269910000|2024-07-29 16:18:30|57.7|57.4|57.69|57.39|57.73|57.43|57.69|57.39|9
1722269920000|2024-07-29 16:18:40|57.7|57.4|57.72|57.42|57.72|57.42|57.69|57.39|8
1722269930000|2024-07-29 16:18:50|57.74|57.44|57.73|57.43|57.74|57.44|57.7|57.4|11
1722269940000|2024-07-29 16:19:00|57.72|57.42|57.73|57.43|57.73|57.43|57.69|57.39|7
1722269950000|2024-07-29 16:19:10|57.74|57.44|57.69|57.39|57.74|57.44|57.69|57.39|5
1722269960000|2024-07-29 16:19:20|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|9
1722269970000|2024-07-29 16:19:30|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|12
1722269980000|2024-07-29 16:19:40|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|8
1722269990000|2024-07-29 16:19:50|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|6
1722270000000|2024-07-29 16:20:00|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|9
1722270010000|2024-07-29 16:20:10|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|19
1722270020000|2024-07-29 16:20:20|57.67|57.37|57.63|57.33|57.67|57.37|57.63|57.33|9
1722270030000|2024-07-29 16:20:30|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|8
1722270040000|2024-07-29 16:20:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|7
1722270050000|2024-07-29 16:20:50|57.63|57.33|57.61|57.31|57.64|57.34|57.61|57.31|6
1722270060000|2024-07-29 16:21:00|57.6|57.3|57.56|57.26|57.6|57.3|57.55|57.25|8
1722270070000|2024-07-29 16:21:10|57.58|57.28|57.54|57.24|57.59|57.29|57.54|57.24|11
1722270080000|2024-07-29 16:21:20|57.53|57.23|57.55|57.25|57.57|57.27|57.53|57.23|17
1722270090000|2024-07-29 16:21:30|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|12
1722270100000|2024-07-29 16:21:40|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|6
1722270110000|2024-07-29 16:21:50|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|11
1722270120000|2024-07-29 16:22:00|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|10
1722270130000|2024-07-29 16:22:10|57.61|57.31|57.61|57.31|57.64|57.34|57.58|57.28|18
1722270140000|2024-07-29 16:22:20|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|5
1722270150000|2024-07-29 16:22:30|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|6
1722270160000|2024-07-29 16:22:40|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|8
1722270170000|2024-07-29 16:22:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|7
1722270180000|2024-07-29 16:23:00|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|9
1722270190000|2024-07-29 16:23:10|57.64|57.34|57.64|57.34|57.65|57.35|57.62|57.32|11
1722270200000|2024-07-29 16:23:20|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|9
1722270210000|2024-07-29 16:23:30|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|8
1722270220000|2024-07-29 16:23:40|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|6
1722270230000|2024-07-29 16:23:50|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|9
1722270240000|2024-07-29 16:24:00|57.63|57.33|57.62|57.32|57.64|57.34|57.62|57.32|8
1722270250000|2024-07-29 16:24:10|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1722270260000|2024-07-29 16:24:20|57.64|57.34|57.58|57.28|57.64|57.34|57.57|57.27|12
1722270270000|2024-07-29 16:24:30|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722270280000|2024-07-29 16:24:40|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|7
1722270290000|2024-07-29 16:24:50|57.55|57.25|57.53|57.23|57.55|57.25|57.53|57.23|3
1722270300000|2024-07-29 16:25:00|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|5
1722270310000|2024-07-29 16:25:10|57.53|57.23|57.5|57.2|57.54|57.24|57.46|57.16|17
1722270320000|2024-07-29 16:25:20|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|16
1722270330000|2024-07-29 16:25:30|57.53|57.23|57.6|57.3|57.6|57.3|57.53|57.23|16
1722270340000|2024-07-29 16:25:40|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|14
1722270350000|2024-07-29 16:25:50|57.61|57.31|57.62|57.32|57.63|57.33|57.59|57.29|12
1722270360000|2024-07-29 16:26:00|57.63|57.33|57.58|57.28|57.63|57.33|57.58|57.28|20
1722270370000|2024-07-29 16:26:10|57.59|57.29|57.51|57.21|57.59|57.29|57.51|57.21|17
1722270380000|2024-07-29 16:26:20|57.52|57.22|57.49|57.19|57.52|57.22|57.47|57.17|23
1722270390000|2024-07-29 16:26:30|57.48|57.18|57.48|57.18|57.5|57.2|57.46|57.16|13
1722270400000|2024-07-29 16:26:40|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|9
1722270410000|2024-07-29 16:26:50|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|16
1722270420000|2024-07-29 16:27:00|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|13
1722270430000|2024-07-29 16:27:10|57.44|57.14|57.46|57.16|57.46|57.16|57.43|57.13|9
1722270440000|2024-07-29 16:27:20|57.47|57.17|57.48|57.18|57.5|57.2|57.47|57.17|12
1722270450000|2024-07-29 16:27:30|57.47|57.17|57.47|57.17|57.48|57.18|57.45|57.15|17
1722270460000|2024-07-29 16:27:40|57.46|57.16|57.48|57.18|57.48|57.18|57.45|57.15|12
1722270470000|2024-07-29 16:27:50|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|12
1722270480000|2024-07-29 16:28:00|57.5|57.2|57.53|57.23|57.54|57.24|57.49|57.19|14
1722270490000|2024-07-29 16:28:10|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|7
1722270500000|2024-07-29 16:28:20|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|12
1722270510000|2024-07-29 16:28:30|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|18
1722270520000|2024-07-29 16:28:40|57.58|57.28|57.57|57.27|57.59|57.29|57.56|57.26|20
1722270530000|2024-07-29 16:28:50|57.56|57.26|57.57|57.27|57.57|57.27|57.54|57.24|11
1722270540000|2024-07-29 16:29:00|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|9
1722270550000|2024-07-29 16:29:10|57.6|57.3|57.58|57.28|57.6|57.3|57.57|57.27|13
1722270560000|2024-07-29 16:29:20|57.57|57.27|57.56|57.26|57.58|57.28|57.56|57.26|14
1722270570000|2024-07-29 16:29:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|9
1722270580000|2024-07-29 16:29:40|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722270590000|2024-07-29 16:29:50|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|11
1722270600000|2024-07-29 16:30:00|57.5|57.2|57.48|57.18|57.51|57.21|57.48|57.18|10
1722270610000|2024-07-29 16:30:10|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|7
1722270620000|2024-07-29 16:30:20|57.48|57.18|57.47|57.17|57.48|57.18|57.44|57.14|10
1722270630000|2024-07-29 16:30:30|57.48|57.18|57.5|57.2|57.53|57.23|57.47|57.17|13
1722270640000|2024-07-29 16:30:40|57.51|57.21|57.54|57.24|57.54|57.24|57.51|57.21|10
1722270650000|2024-07-29 16:30:50|57.53|57.23|57.49|57.19|57.53|57.23|57.47|57.17|15
1722270660000|2024-07-29 16:31:00|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|16
1722270670000|2024-07-29 16:31:10|57.5|57.2|57.4|57.1|57.5|57.2|57.4|57.1|25
1722270680000|2024-07-29 16:31:20|57.42|57.12|57.36|57.06|57.42|57.12|57.36|57.06|10
1722270690000|2024-07-29 16:31:30|57.34|57.04|57.27|56.97|57.34|57.04|57.22|56.92|17
1722270700000|2024-07-29 16:31:40|57.28|56.98|57.3|57|57.36|57.06|57.28|56.98|17
1722270710000|2024-07-29 16:31:50|57.29|56.99|57.25|56.95|57.29|56.99|57.24|56.94|11
1722270720000|2024-07-29 16:32:00|57.24|56.94|57.19|56.89|57.24|56.94|57.18|56.88|18
1722270730000|2024-07-29 16:32:10|57.17|56.87|57.17|56.87|57.17|56.87|57.11|56.81|9
1722270740000|2024-07-29 16:32:20|57.15|56.85|57.16|56.86|57.21|56.91|57.15|56.85|18
1722270750000|2024-07-29 16:32:30|57.15|56.85|57.17|56.87|57.18|56.88|57.11|56.81|22
1722270760000|2024-07-29 16:32:40|57.18|56.88|57.11|56.81|57.18|56.88|57.09|56.79|16
1722270770000|2024-07-29 16:32:50|57.12|56.82|57.17|56.87|57.17|56.87|57.11|56.81|13
1722270780000|2024-07-29 16:33:00|57.18|56.88|57.24|56.94|57.24|56.94|57.17|56.87|22
1722270790000|2024-07-29 16:33:10|57.25|56.95|57.23|56.93|57.28|56.98|57.19|56.89|22
1722270800000|2024-07-29 16:33:20|57.24|56.94|57.23|56.93|57.25|56.95|57.18|56.88|20
1722270810000|2024-07-29 16:33:30|57.21|56.91|57.27|56.97|57.28|56.98|57.2|56.9|16
1722270820000|2024-07-29 16:33:40|57.26|56.96|57.18|56.88|57.26|56.96|57.17|56.87|13
1722270830000|2024-07-29 16:33:50|57.19|56.89|57.22|56.92|57.23|56.93|57.19|56.89|14
1722270840000|2024-07-29 16:34:00|57.24|56.94|57.18|56.88|57.24|56.94|57.15|56.85|16
1722270850000|2024-07-29 16:34:10|57.19|56.89|57.22|56.92|57.22|56.92|57.16|56.86|13
1722270860000|2024-07-29 16:34:20|57.23|56.93|57.27|56.97|57.27|56.97|57.19|56.89|22
1722270870000|2024-07-29 16:34:30|57.28|56.98|57.32|57.02|57.32|57.02|57.27|56.97|9
1722270880000|2024-07-29 16:34:40|57.31|57.01|57.33|57.03|57.34|57.04|57.31|57.01|21
1722270890000|2024-07-29 16:34:50|57.34|57.04|57.4|57.1|57.4|57.1|57.34|57.04|10
1722270900000|2024-07-29 16:35:00|57.39|57.09|57.37|57.07|57.39|57.09|57.32|57.02|16
1722270910000|2024-07-29 16:35:10|57.38|57.08|57.29|56.99|57.38|57.08|57.29|56.99|21
1722270920000|2024-07-29 16:35:20|57.3|57|57.29|56.99|57.31|57.01|57.28|56.98|20
1722270930000|2024-07-29 16:35:30|57.3|57|57.34|57.04|57.34|57.04|57.28|56.98|15
1722270940000|2024-07-29 16:35:40|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|7
1722270950000|2024-07-29 16:35:50|57.35|57.05|57.38|57.08|57.39|57.09|57.35|57.05|15
1722270960000|2024-07-29 16:36:00|57.39|57.09|57.38|57.08|57.39|57.09|57.36|57.06|15
1722270970000|2024-07-29 16:36:10|57.39|57.09|57.36|57.06|57.4|57.1|57.36|57.06|23
1722270980000|2024-07-29 16:36:20|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|10
1722270990000|2024-07-29 16:36:30|57.36|57.06|57.39|57.09|57.4|57.1|57.36|57.06|12
1722271000000|2024-07-29 16:36:40|57.4|57.1|57.4|57.1|57.42|57.12|57.36|57.06|16
1722271010000|2024-07-29 16:36:50|57.41|57.11|57.37|57.07|57.41|57.11|57.37|57.07|15
1722271020000|2024-07-29 16:37:00|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|14
1722271030000|2024-07-29 16:37:10|57.36|57.06|57.35|57.05|57.36|57.06|57.31|57.01|15
1722271040000|2024-07-29 16:37:20|57.32|57.02|57.36|57.06|57.36|57.06|57.31|57.01|14
1722271050000|2024-07-29 16:37:30|57.35|57.05|57.31|57.01|57.37|57.07|57.3|57|12
1722271060000|2024-07-29 16:37:40|57.32|57.02|57.32|57.02|57.33|57.03|57.29|56.99|22
1722271070000|2024-07-29 16:37:50|57.31|57.01|57.3|57|57.35|57.05|57.3|57|9
1722271080000|2024-07-29 16:38:00|57.29|56.99|57.28|56.98|57.29|56.99|57.26|56.96|16
1722271090000|2024-07-29 16:38:10|57.31|57.01|57.3|57|57.32|57.02|57.28|56.98|14
1722271100000|2024-07-29 16:38:20|57.31|57.01|57.35|57.05|57.35|57.05|57.28|56.98|23
1722271110000|2024-07-29 16:38:30|57.34|57.04|57.36|57.06|57.36|57.06|57.31|57.01|12
1722271120000|2024-07-29 16:38:40|57.35|57.05|57.39|57.09|57.41|57.11|57.35|57.05|12
1722271130000|2024-07-29 16:38:50|57.41|57.11|57.42|57.12|57.43|57.13|57.39|57.09|27
1722271140000|2024-07-29 16:39:00|57.4|57.1|57.42|57.12|57.42|57.12|57.38|57.08|19
1722271150000|2024-07-29 16:39:10|57.41|57.11|57.48|57.18|57.48|57.18|57.41|57.11|9
1722271160000|2024-07-29 16:39:20|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|10
1722271170000|2024-07-29 16:39:30|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|9
1722271180000|2024-07-29 16:39:40|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|13
1722271190000|2024-07-29 16:39:50|57.49|57.19|57.5|57.2|57.51|57.21|57.48|57.18|10
1722271200000|2024-07-29 16:40:00|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|14
1722271210000|2024-07-29 16:40:10|57.46|57.16|57.43|57.13|57.46|57.16|57.41|57.11|11
1722271220000|2024-07-29 16:40:20|57.44|57.14|57.44|57.14|57.45|57.15|57.39|57.09|15
1722271230000|2024-07-29 16:40:30|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|21
1722271240000|2024-07-29 16:40:40|57.41|57.11|57.41|57.11|57.41|57.11|57.39|57.09|24
1722271250000|2024-07-29 16:40:50|57.4|57.1|57.43|57.13|57.43|57.13|57.4|57.1|19
1722271260000|2024-07-29 16:41:00|57.41|57.11|57.41|57.11|57.42|57.12|57.38|57.08|20
1722271270000|2024-07-29 16:41:10|57.42|57.12|57.47|57.17|57.48|57.18|57.42|57.12|6
1722271280000|2024-07-29 16:41:20|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|4
1722271290000|2024-07-29 16:41:30|57.48|57.18|57.47|57.17|57.5|57.2|57.47|57.17|9
1722271300000|2024-07-29 16:41:40|57.46|57.16|57.42|57.12|57.46|57.16|57.4|57.1|11
1722271310000|2024-07-29 16:41:50|57.45|57.15|57.49|57.19|57.49|57.19|57.45|57.15|9
1722271330000|2024-07-29 16:42:10|57.51|57.21|57.47|57.17|57.51|57.21|57.47|57.17|6
1722271340000|2024-07-29 16:42:20|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722271350000|2024-07-29 16:42:30|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|4
1722271360000|2024-07-29 16:42:40|57.46|57.16|57.43|57.13|57.46|57.16|57.4|57.1|11
1722271370000|2024-07-29 16:42:50|57.42|57.12|57.43|57.13|57.44|57.14|57.41|57.11|12
1722271380000|2024-07-29 16:43:00|57.42|57.12|57.45|57.15|57.45|57.15|57.39|57.09|19
1722271390000|2024-07-29 16:43:10|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|6
1722271400000|2024-07-29 16:43:20|57.47|57.17|57.48|57.18|57.48|57.18|57.45|57.15|10
1722271410000|2024-07-29 16:43:30|57.47|57.17|57.43|57.13|57.47|57.17|57.43|57.13|10
1722271420000|2024-07-29 16:43:40|57.42|57.12|57.4|57.1|57.42|57.12|57.39|57.09|11
1722271430000|2024-07-29 16:43:50|57.39|57.09|57.38|57.08|57.4|57.1|57.37|57.07|16
1722271440000|2024-07-29 16:44:00|57.39|57.09|57.35|57.05|57.39|57.09|57.35|57.05|11
1722271450000|2024-07-29 16:44:10|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|9
1722271460000|2024-07-29 16:44:20|57.35|57.05|57.33|57.03|57.36|57.06|57.33|57.03|13
1722271470000|2024-07-29 16:44:30|57.32|57.02|57.3|57|57.34|57.04|57.29|56.99|12
1722271480000|2024-07-29 16:44:40|57.31|57.01|57.36|57.06|57.37|57.07|57.31|57.01|13
1722271490000|2024-07-29 16:44:50|57.37|57.07|57.36|57.06|57.37|57.07|57.34|57.04|12
1722271500000|2024-07-29 16:45:00|57.35|57.05|57.34|57.04|57.35|57.05|57.32|57.02|14
1722271510000|2024-07-29 16:45:10|57.35|57.05|57.39|57.09|57.41|57.11|57.35|57.05|14
1722271520000|2024-07-29 16:45:20|57.41|57.11|57.39|57.09|57.41|57.11|57.36|57.06|21
1722271530000|2024-07-29 16:45:30|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|19
1722271540000|2024-07-29 16:45:40|57.4|57.1|57.4|57.1|57.43|57.13|57.39|57.09|14
1722271550000|2024-07-29 16:45:50|57.41|57.11|57.42|57.12|57.46|57.16|57.41|57.11|19
1722271560000|2024-07-29 16:46:00|57.41|57.11|57.36|57.06|57.41|57.11|57.36|57.06|25
1722271570000|2024-07-29 16:46:10|57.37|57.07|57.39|57.09|57.4|57.1|57.36|57.06|20
1722271580000|2024-07-29 16:46:20|57.4|57.1|57.43|57.13|57.43|57.13|57.38|57.08|21
1722271590000|2024-07-29 16:46:30|57.44|57.14|57.47|57.17|57.47|57.17|57.44|57.14|4
1722271600000|2024-07-29 16:46:40|57.46|57.16|57.48|57.18|57.49|57.19|57.45|57.15|21
1722271610000|2024-07-29 16:46:50|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|15
1722271620000|2024-07-29 16:47:00|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|16
1722271630000|2024-07-29 16:47:10|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|19
1722271640000|2024-07-29 16:47:20|57.52|57.22|57.56|57.26|57.56|57.26|57.5|57.2|23
1722271650000|2024-07-29 16:47:30|57.55|57.25|57.54|57.24|57.55|57.25|57.5|57.2|17
1722271660000|2024-07-29 16:47:40|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|18
1722271670000|2024-07-29 16:47:50|57.5|57.2|57.54|57.24|57.54|57.24|57.5|57.2|6
1722271680000|2024-07-29 16:48:00|57.55|57.25|57.57|57.27|57.58|57.28|57.54|57.24|16
1722271690000|2024-07-29 16:48:10|57.56|57.26|57.5|57.2|57.56|57.26|57.49|57.19|16
1722271700000|2024-07-29 16:48:20|57.51|57.21|57.51|57.21|57.53|57.23|57.49|57.19|13
1722271710000|2024-07-29 16:48:30|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|18
1722271720000|2024-07-29 16:48:40|57.52|57.22|57.5|57.2|57.54|57.24|57.5|57.2|14
1722271730000|2024-07-29 16:48:50|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|9
1722271740000|2024-07-29 16:49:00|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|11
1722271750000|2024-07-29 16:49:10|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|9
1722271760000|2024-07-29 16:49:20|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|16
1722271770000|2024-07-29 16:49:30|57.54|57.24|57.51|57.21|57.55|57.25|57.51|57.21|14
1722271780000|2024-07-29 16:49:40|57.53|57.23|57.52|57.22|57.53|57.23|57.51|57.21|11
1722271790000|2024-07-29 16:49:50|57.51|57.21|57.49|57.19|57.51|57.21|57.46|57.16|13
1722271800000|2024-07-29 16:50:00|57.48|57.18|57.48|57.18|57.5|57.2|57.47|57.17|19
1722271820000|2024-07-29 16:50:20|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722271830000|2024-07-29 16:50:30|57.51|57.21|57.48|57.18|57.51|57.21|57.47|57.17|7
1722271840000|2024-07-29 16:50:40|57.5|57.2|57.5|57.2|57.51|57.21|57.48|57.18|8
1722271850000|2024-07-29 16:50:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722271860000|2024-07-29 16:51:00|57.52|57.22|57.5|57.2|57.53|57.23|57.5|57.2|3
1722271870000|2024-07-29 16:51:10|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|8
1722271880000|2024-07-29 16:51:20|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|4
1722271890000|2024-07-29 16:51:30|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|5
1722271900000|2024-07-29 16:51:40|57.48|57.18|57.42|57.12|57.48|57.18|57.42|57.12|3
1722271910000|2024-07-29 16:51:50|57.43|57.13|57.43|57.13|57.44|57.14|57.43|57.13|3
1722271920000|2024-07-29 16:52:00|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|6
1722271930000|2024-07-29 16:52:10|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|4
1722271940000|2024-07-29 16:52:20|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722271950000|2024-07-29 16:52:30|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1722271960000|2024-07-29 16:52:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1722271970000|2024-07-29 16:52:50|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|2
1722271980000|2024-07-29 16:53:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722271990000|2024-07-29 16:53:10|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|4
1722272000000|2024-07-29 16:53:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722272010000|2024-07-29 16:53:30|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|4
1722272020000|2024-07-29 16:53:40|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|4
1722272030000|2024-07-29 16:53:50|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|4
1722272050000|2024-07-29 16:54:10|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|3
1722272060000|2024-07-29 16:54:20|57.61|57.31|57.61|57.31|57.61|57.31|57.59|57.29|5
1722272070000|2024-07-29 16:54:30|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|4
1722272080000|2024-07-29 16:54:40|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|5
1722272090000|2024-07-29 16:54:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722272100000|2024-07-29 16:55:00|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1722272110000|2024-07-29 16:55:10|57.59|57.29|57.59|57.29|57.59|57.29|57.57|57.27|5
1722272120000|2024-07-29 16:55:20|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|9
1722272130000|2024-07-29 16:55:30|57.59|57.29|57.59|57.29|57.61|57.31|57.59|57.29|17
1722272140000|2024-07-29 16:55:40|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|6
1722272150000|2024-07-29 16:55:50|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|9
1722272160000|2024-07-29 16:56:00|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|3
1722272170000|2024-07-29 16:56:10|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722272180000|2024-07-29 16:56:20|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|7
1722272190000|2024-07-29 16:56:30|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|10
1722272210000|2024-07-29 16:56:50|57.6|57.3|57.59|57.29|57.62|57.32|57.59|57.29|7
1722272220000|2024-07-29 16:57:00|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|5
1722272230000|2024-07-29 16:57:10|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|8
1722272240000|2024-07-29 16:57:20|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|5
1722272250000|2024-07-29 16:57:30|57.57|57.27|57.56|57.26|57.58|57.28|57.55|57.25|10
1722272260000|2024-07-29 16:57:40|57.57|57.27|57.51|57.21|57.57|57.27|57.51|57.21|5
1722272270000|2024-07-29 16:57:50|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1722272290000|2024-07-29 16:58:10|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|3
1722272300000|2024-07-29 16:58:20|57.5|57.2|57.49|57.19|57.5|57.2|57.47|57.17|6
1722272310000|2024-07-29 16:58:30|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|4
1722272320000|2024-07-29 16:58:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|4
1722272330000|2024-07-29 16:58:50|57.47|57.17|57.5|57.2|57.51|57.21|57.47|57.17|10
1722272340000|2024-07-29 16:59:00|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|5
1722272350000|2024-07-29 16:59:10|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722272360000|2024-07-29 16:59:20|57.5|57.2|57.51|57.21|57.51|57.21|57.48|57.18|9
1722272370000|2024-07-29 16:59:30|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722272380000|2024-07-29 16:59:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722272390000|2024-07-29 16:59:50|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722272400000|2024-07-29 17:00:00|57.49|57.19|57.43|57.13|57.5|57.2|57.43|57.13|8
1722272410000|2024-07-29 17:00:10|57.4|57.1|57.43|57.13|57.44|57.14|57.35|57.05|19
1722272420000|2024-07-29 17:00:20|57.41|57.11|57.48|57.18|57.48|57.18|57.4|57.1|18
1722272430000|2024-07-29 17:00:30|57.47|57.17|57.47|57.17|57.51|57.21|57.47|57.17|12
1722272440000|2024-07-29 17:00:40|57.48|57.18|57.48|57.18|57.49|57.19|57.46|57.16|12
1722272450000|2024-07-29 17:00:50|57.49|57.19|57.5|57.2|57.52|57.22|57.48|57.18|21
1722272460000|2024-07-29 17:01:00|57.51|57.21|57.5|57.2|57.51|57.21|57.47|57.17|13
1722272470000|2024-07-29 17:01:10|57.49|57.19|57.41|57.11|57.5|57.2|57.4|57.1|13
1722272480000|2024-07-29 17:01:20|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|14
1722272490000|2024-07-29 17:01:30|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|13
1722272500000|2024-07-29 17:01:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722272510000|2024-07-29 17:01:50|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|7
1722272520000|2024-07-29 17:02:00|57.45|57.15|57.39|57.09|57.46|57.16|57.39|57.09|11
1722272530000|2024-07-29 17:02:10|57.4|57.1|57.51|57.21|57.52|57.22|57.4|57.1|23
1722272540000|2024-07-29 17:02:20|57.52|57.22|57.53|57.23|57.54|57.24|57.51|57.21|13
1722272550000|2024-07-29 17:02:30|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|22
1722272560000|2024-07-29 17:02:40|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|11
1722272570000|2024-07-29 17:02:50|57.53|57.23|57.53|57.23|57.56|57.26|57.52|57.22|13
1722272580000|2024-07-29 17:03:00|57.54|57.24|57.62|57.32|57.63|57.33|57.53|57.23|18
1722272590000|2024-07-29 17:03:10|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|21
1722272600000|2024-07-29 17:03:20|57.63|57.33|57.7|57.4|57.7|57.4|57.62|57.32|17
1722272610000|2024-07-29 17:03:30|57.69|57.39|57.71|57.41|57.71|57.41|57.67|57.37|23
1722272620000|2024-07-29 17:03:40|57.72|57.42|57.7|57.4|57.73|57.43|57.69|57.39|22
1722272630000|2024-07-29 17:03:50|57.71|57.41|57.74|57.44|57.74|57.44|57.7|57.4|20
1722272640000|2024-07-29 17:04:00|57.72|57.42|57.72|57.42|57.74|57.44|57.7|57.4|22
1722272650000|2024-07-29 17:04:10|57.73|57.43|57.76|57.46|57.77|57.47|57.72|57.42|9
1722272660000|2024-07-29 17:04:20|57.77|57.47|57.76|57.46|57.77|57.47|57.73|57.43|10
1722272670000|2024-07-29 17:04:30|57.73|57.43|57.76|57.46|57.77|57.47|57.73|57.43|12
1722272680000|2024-07-29 17:04:40|57.74|57.44|57.78|57.48|57.79|57.49|57.73|57.43|16
1722272690000|2024-07-29 17:04:50|57.79|57.49|57.79|57.49|57.79|57.49|57.76|57.46|16
1722272700000|2024-07-29 17:05:00|57.77|57.47|57.7|57.4|57.79|57.49|57.7|57.4|16
1722272710000|2024-07-29 17:05:10|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|9
1722272720000|2024-07-29 17:05:20|57.69|57.39|57.69|57.39|57.71|57.41|57.68|57.38|18
1722272730000|2024-07-29 17:05:30|57.71|57.41|57.74|57.44|57.74|57.44|57.68|57.38|24
1722272740000|2024-07-29 17:05:40|57.75|57.45|57.8|57.5|57.8|57.5|57.75|57.45|19
1722272750000|2024-07-29 17:05:50|57.79|57.49|57.82|57.52|57.83|57.53|57.78|57.48|16
1722272760000|2024-07-29 17:06:00|57.8|57.5|57.8|57.5|57.82|57.52|57.78|57.48|15
1722272770000|2024-07-29 17:06:10|57.81|57.51|57.8|57.5|57.82|57.52|57.78|57.48|23
1722272780000|2024-07-29 17:06:20|57.82|57.52|57.82|57.52|57.82|57.52|57.8|57.5|19
1722272790000|2024-07-29 17:06:30|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|17
1722272800000|2024-07-29 17:06:40|57.83|57.53|57.84|57.54|57.85|57.55|57.83|57.53|18
1722272810000|2024-07-29 17:06:50|57.85|57.55|57.87|57.57|57.88|57.58|57.85|57.55|18
1722272820000|2024-07-29 17:07:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|15
1722272830000|2024-07-29 17:07:10|57.87|57.57|57.89|57.59|57.91|57.61|57.87|57.57|21
1722272840000|2024-07-29 17:07:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|20
1722272850000|2024-07-29 17:07:30|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|14
1722272860000|2024-07-29 17:07:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1722272870000|2024-07-29 17:07:50|57.88|57.58|57.9|57.6|57.9|57.6|57.86|57.56|19
1722272880000|2024-07-29 17:08:00|57.89|57.59|57.87|57.57|57.9|57.6|57.87|57.57|16
1722272890000|2024-07-29 17:08:10|57.89|57.59|57.9|57.6|57.92|57.62|57.87|57.57|21
1722272900000|2024-07-29 17:08:20|57.92|57.62|57.94|57.64|57.94|57.64|57.9|57.6|20
1722272910000|2024-07-29 17:08:30|57.92|57.62|57.93|57.63|57.94|57.64|57.91|57.61|12
1722272920000|2024-07-29 17:08:40|57.92|57.62|57.96|57.66|57.99|57.69|57.91|57.61|20
1722272930000|2024-07-29 17:08:50|57.97|57.67|57.92|57.62|57.99|57.69|57.92|57.62|20
1722272940000|2024-07-29 17:09:00|57.93|57.63|57.96|57.66|57.98|57.68|57.9|57.6|24
1722272950000|2024-07-29 17:09:10|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|16
1722272960000|2024-07-29 17:09:20|57.92|57.62|57.92|57.62|57.93|57.63|57.9|57.6|21
1722272970000|2024-07-29 17:09:30|57.93|57.63|57.93|57.63|57.93|57.63|57.91|57.61|19
1722272980000|2024-07-29 17:09:40|57.92|57.62|57.96|57.66|57.96|57.66|57.92|57.62|10
1722272990000|2024-07-29 17:09:50|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|8
1722273000000|2024-07-29 17:10:00|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|10
1722273010000|2024-07-29 17:10:10|57.97|57.67|57.96|57.66|57.97|57.67|57.94|57.64|20
1722273020000|2024-07-29 17:10:20|57.95|57.65|57.94|57.64|57.96|57.66|57.91|57.61|18
1722273030000|2024-07-29 17:10:30|57.95|57.65|57.91|57.61|57.96|57.66|57.91|57.61|16
1722273040000|2024-07-29 17:10:40|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|14
1722273050000|2024-07-29 17:10:50|57.92|57.62|57.95|57.65|57.95|57.65|57.91|57.61|9
1722273060000|2024-07-29 17:11:00|57.94|57.64|58.19|57.89|58.22|57.92|57.94|57.64|12
1722273070000|2024-07-29 17:11:10|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|7
1722273080000|2024-07-29 17:11:20|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|5
1722273090000|2024-07-29 17:11:30|58.19|57.89|58.22|57.92|58.26|57.96|58.19|57.89|20
1722273100000|2024-07-29 17:11:40|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|7
1722273110000|2024-07-29 17:11:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|7
1722273120000|2024-07-29 17:12:00|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|11
1722273130000|2024-07-29 17:12:10|58.24|57.94|58.27|57.97|58.27|57.97|58.23|57.93|9
1722273140000|2024-07-29 17:12:20|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|5
1722273150000|2024-07-29 17:12:30|58.27|57.97|58.3|58|58.3|58|58.27|57.97|10
1722273160000|2024-07-29 17:12:40|58.31|58.01|58.35|58.05|58.36|58.06|58.31|58.01|7
1722273170000|2024-07-29 17:12:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722273180000|2024-07-29 17:13:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|8
1722273190000|2024-07-29 17:13:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|9
1722273200000|2024-07-29 17:13:20|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|7
1722273210000|2024-07-29 17:13:30|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|11
1722273220000|2024-07-29 17:13:40|58.35|58.05|58.26|57.96|58.35|58.05|58.25|57.95|21
1722273230000|2024-07-29 17:13:50|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|13
1722273240000|2024-07-29 17:14:00|58.24|57.94|58.3|58|58.32|58.02|58.23|57.93|19
1722273250000|2024-07-29 17:14:10|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|15
1722273260000|2024-07-29 17:14:20|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|25
1722273270000|2024-07-29 17:14:30|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|21
1722273280000|2024-07-29 17:14:40|58.29|57.99|58.35|58.05|58.35|58.05|58.28|57.98|11
1722273290000|2024-07-29 17:14:50|58.36|58.06|58.28|57.98|58.37|58.07|58.27|57.97|16
1722273300000|2024-07-29 17:15:00|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|21
1722273310000|2024-07-29 17:15:10|58.27|57.97|58.31|58.01|58.33|58.03|58.26|57.96|12
1722273320000|2024-07-29 17:15:20|58.33|58.03|58.26|57.96|58.34|58.04|58.26|57.96|12
1722273330000|2024-07-29 17:15:30|58.25|57.95|58.25|57.95|58.27|57.97|58.24|57.94|13
1722273340000|2024-07-29 17:15:40|58.26|57.96|58.26|57.96|58.29|57.99|58.25|57.95|14
1722273350000|2024-07-29 17:15:50|58.27|57.97|58.27|57.97|58.27|57.97|58.25|57.95|11
1722273360000|2024-07-29 17:16:00|58.25|57.95|58.23|57.93|58.26|57.96|58.22|57.92|13
1722273370000|2024-07-29 17:16:10|58.22|57.92|58.17|57.87|58.23|57.93|58.16|57.86|13
1722273380000|2024-07-29 17:16:20|58.16|57.86|58.16|57.86|58.18|57.88|58.14|57.84|19
1722273390000|2024-07-29 17:16:30|58.17|57.87|58.22|57.92|58.22|57.92|58.15|57.85|21
1722273400000|2024-07-29 17:16:40|58.23|57.93|58.2|57.9|58.23|57.93|58.18|57.88|13
1722273410000|2024-07-29 17:16:50|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|5
1722273420000|2024-07-29 17:17:00|58.2|57.9|58.2|57.9|58.21|57.91|58.17|57.87|15
1722273430000|2024-07-29 17:17:10|58.19|57.89|58.19|57.89|58.2|57.9|58.17|57.87|16
1722273440000|2024-07-29 17:17:20|58.21|57.91|58.19|57.89|58.22|57.92|58.18|57.88|7
1722273450000|2024-07-29 17:17:30|58.18|57.88|58.19|57.89|58.2|57.9|58.18|57.88|12
1722273460000|2024-07-29 17:17:40|58.17|57.87|58.13|57.83|58.18|57.88|58.13|57.83|9
1722273470000|2024-07-29 17:17:50|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|9
1722273480000|2024-07-29 17:18:00|58.1|57.8|58.1|57.8|58.1|57.8|58.08|57.78|16
1722273490000|2024-07-29 17:18:10|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|19
1722273500000|2024-07-29 17:18:20|58.08|57.78|58.08|57.78|58.1|57.8|58.04|57.74|16
1722273510000|2024-07-29 17:18:30|58.1|57.8|58.14|57.84|58.14|57.84|58.09|57.79|15
1722273520000|2024-07-29 17:18:40|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|7
1722273530000|2024-07-29 17:18:50|58.14|57.84|58.14|57.84|58.16|57.86|58.14|57.84|5
1722273540000|2024-07-29 17:19:00|58.12|57.82|58.06|57.76|58.12|57.82|58.06|57.76|15
1722273550000|2024-07-29 17:19:10|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|3
1722273560000|2024-07-29 17:19:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722273570000|2024-07-29 17:19:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|10
1722273580000|2024-07-29 17:19:40|58.04|57.74|58.05|57.75|58.08|57.78|58.04|57.74|16
1722273590000|2024-07-29 17:19:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|14
1722273600000|2024-07-29 17:20:00|58.04|57.74|58.03|57.73|58.05|57.75|58|57.7|16
1722273610000|2024-07-29 17:20:10|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|4
1722273620000|2024-07-29 17:20:20|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|10
1722273630000|2024-07-29 17:20:30|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|8
1722273640000|2024-07-29 17:20:40|58.01|57.71|58.04|57.74|58.04|57.74|58.01|57.71|17
1722273650000|2024-07-29 17:20:50|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|16
1722273660000|2024-07-29 17:21:00|58.05|57.75|58|57.7|58.05|57.75|58|57.7|15
1722273670000|2024-07-29 17:21:10|58.02|57.72|58.04|57.74|58.04|57.74|58.01|57.71|13
1722273680000|2024-07-29 17:21:20|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|18
1722273690000|2024-07-29 17:21:30|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|13
1722273700000|2024-07-29 17:21:40|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|5
1722273710000|2024-07-29 17:21:50|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|15
1722273720000|2024-07-29 17:22:00|58.03|57.73|58.08|57.78|58.08|57.78|58.03|57.73|8
1722273730000|2024-07-29 17:22:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|9
1722273740000|2024-07-29 17:22:20|58.07|57.77|58.06|57.76|58.09|57.79|58.05|57.75|11
1722273750000|2024-07-29 17:22:30|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|9
1722273760000|2024-07-29 17:22:40|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|11
1722273770000|2024-07-29 17:22:50|58.04|57.74|58.09|57.79|58.11|57.81|58.04|57.74|19
1722273780000|2024-07-29 17:23:00|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|18
1722273790000|2024-07-29 17:23:10|58.11|57.81|58.07|57.77|58.11|57.81|58.07|57.77|4
1722273800000|2024-07-29 17:23:20|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|17
1722273810000|2024-07-29 17:23:30|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|12
1722273820000|2024-07-29 17:23:40|58.1|57.8|58.14|57.84|58.14|57.84|58.09|57.79|9
1722273830000|2024-07-29 17:23:50|58.13|57.83|58.11|57.81|58.14|57.84|58.1|57.8|11
1722273840000|2024-07-29 17:24:00|58.1|57.8|58.15|57.85|58.15|57.85|58.1|57.8|11
1722273850000|2024-07-29 17:24:10|58.14|57.84|58.12|57.82|58.15|57.85|58.11|57.81|18
1722273860000|2024-07-29 17:24:20|58.11|57.81|58.11|57.81|58.13|57.83|58.1|57.8|10
1722273870000|2024-07-29 17:24:30|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|4
1722273880000|2024-07-29 17:24:40|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722273890000|2024-07-29 17:24:50|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|8
1722273900000|2024-07-29 17:25:00|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|12
1722273910000|2024-07-29 17:25:10|58.13|57.83|58.11|57.81|58.13|57.83|58.1|57.8|15
1722273920000|2024-07-29 17:25:20|58.12|57.82|58.11|57.81|58.13|57.83|58.1|57.8|22
1722273930000|2024-07-29 17:25:30|58.13|57.83|58.06|57.76|58.13|57.83|58.06|57.76|17
1722273940000|2024-07-29 17:25:40|58.07|57.77|58.1|57.8|58.11|57.81|58.06|57.76|15
1722273950000|2024-07-29 17:25:50|58.11|57.81|58.13|57.83|58.13|57.83|58.1|57.8|11
1722273960000|2024-07-29 17:26:00|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|4
1722273970000|2024-07-29 17:26:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|10
1722273980000|2024-07-29 17:26:20|58.1|57.8|58.08|57.78|58.12|57.82|58.08|57.78|20
1722273990000|2024-07-29 17:26:30|58.09|57.79|58.12|57.82|58.12|57.82|58.08|57.78|13
1722274000000|2024-07-29 17:26:40|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|12
1722274010000|2024-07-29 17:26:50|58.13|57.83|58.14|57.84|58.14|57.84|58.11|57.81|16
1722274020000|2024-07-29 17:27:00|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|2
1722274030000|2024-07-29 17:27:10|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|6
1722274040000|2024-07-29 17:27:20|58.14|57.84|58.12|57.82|58.15|57.85|58.12|57.82|20
1722274050000|2024-07-29 17:27:30|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|15
1722274060000|2024-07-29 17:27:40|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|20
1722274070000|2024-07-29 17:27:50|58.13|57.83|58.17|57.87|58.18|57.88|58.13|57.83|16
1722274080000|2024-07-29 17:28:00|58.19|57.89|58.18|57.88|58.19|57.89|58.16|57.86|13
1722274100000|2024-07-29 17:28:20|58.2|57.9|58.17|57.87|58.2|57.9|58.17|57.87|15
1722274110000|2024-07-29 17:28:30|58.19|57.89|58.16|57.86|58.19|57.89|58.16|57.86|10
1722274120000|2024-07-29 17:28:40|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|17
1722274130000|2024-07-29 17:28:50|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722274140000|2024-07-29 17:29:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|10
1722274150000|2024-07-29 17:29:10|58.17|57.87|58.16|57.86|58.19|57.89|58.15|57.85|15
1722274160000|2024-07-29 17:29:20|58.17|57.87|58.12|57.82|58.17|57.87|58.12|57.82|10
1722274170000|2024-07-29 17:29:30|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1722274180000|2024-07-29 17:29:40|58.12|57.82|58.17|57.87|58.17|57.87|58.12|57.82|12
1722274190000|2024-07-29 17:29:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722274200000|2024-07-29 17:30:00|58.19|57.89|58.19|57.89|58.2|57.9|58.17|57.87|9
1722274210000|2024-07-29 17:30:10|58.18|57.88|58.18|57.88|58.2|57.9|58.17|57.87|19
1722274220000|2024-07-29 17:30:20|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|8
1722274230000|2024-07-29 17:30:30|58.18|57.88|58.21|57.91|58.22|57.92|58.18|57.88|12
1722274240000|2024-07-29 17:30:40|58.22|57.92|58.2|57.9|58.22|57.92|58.18|57.88|16
1722274250000|2024-07-29 17:30:50|58.23|57.93|58.22|57.92|58.24|57.94|58.21|57.91|7
1722274260000|2024-07-29 17:31:00|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|15
1722274270000|2024-07-29 17:31:10|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|16
1722274280000|2024-07-29 17:31:20|58.3|58|58.29|57.99|58.3|58|58.28|57.98|12
1722274290000|2024-07-29 17:31:30|58.3|58|58.3|58|58.32|58.02|58.29|57.99|15
1722274300000|2024-07-29 17:31:40|58.29|57.99|58.27|57.97|58.3|58|58.26|57.96|13
1722274310000|2024-07-29 17:31:50|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|11
1722274320000|2024-07-29 17:32:00|58.27|57.97|58.26|57.96|58.28|57.98|58.25|57.95|10
1722274330000|2024-07-29 17:32:10|58.27|57.97|58.28|57.98|58.3|58|58.26|57.96|17
1722274340000|2024-07-29 17:32:20|58.29|57.99|58.31|58.01|58.34|58.04|58.28|57.98|17
1722274350000|2024-07-29 17:32:30|58.3|58|58.31|58.01|58.35|58.05|58.3|58|22
1722274360000|2024-07-29 17:32:40|58.32|58.02|58.26|57.96|58.32|58.02|58.23|57.93|22
1722274370000|2024-07-29 17:32:50|58.25|57.95|58.23|57.93|58.27|57.97|58.23|57.93|12
1722274380000|2024-07-29 17:33:00|58.24|57.94|58.23|57.93|58.26|57.96|58.23|57.93|11
1722274390000|2024-07-29 17:33:10|58.24|57.94|58.21|57.91|58.25|57.95|58.21|57.91|7
1722274400000|2024-07-29 17:33:20|58.22|57.92|58.21|57.91|58.24|57.94|58.21|57.91|13
1722274410000|2024-07-29 17:33:30|58.24|57.94|58.23|57.93|58.28|57.98|58.22|57.92|17
1722274420000|2024-07-29 17:33:40|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|13
1722274430000|2024-07-29 17:33:50|58.26|57.96|58.29|57.99|58.29|57.99|58.25|57.95|10
1722274440000|2024-07-29 17:34:00|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|13
1722274450000|2024-07-29 17:34:10|58.3|58|58.3|58|58.33|58.03|58.3|58|14
1722274460000|2024-07-29 17:34:20|58.31|58.01|58.33|58.03|58.34|58.04|58.29|57.99|17
1722274470000|2024-07-29 17:34:30|58.31|58.01|58.34|58.04|58.35|58.05|58.3|58|19
1722274480000|2024-07-29 17:34:40|58.3|58|58.26|57.96|58.32|58.02|58.26|57.96|19
1722274490000|2024-07-29 17:34:50|58.27|57.97|58.23|57.93|58.28|57.98|58.2|57.9|15
1722274500000|2024-07-29 17:35:00|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|11
1722274510000|2024-07-29 17:35:10|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|4
1722274520000|2024-07-29 17:35:20|58.19|57.89|58.23|57.93|58.23|57.93|58.17|57.87|16
1722274530000|2024-07-29 17:35:30|58.21|57.91|58.19|57.89|58.22|57.92|58.18|57.88|11
1722274540000|2024-07-29 17:35:40|58.2|57.9|58.21|57.91|58.22|57.92|58.18|57.88|15
1722274550000|2024-07-29 17:35:50|58.22|57.92|58.2|57.9|58.24|57.94|58.19|57.89|12
1722274560000|2024-07-29 17:36:00|58.21|57.91|58.2|57.9|58.21|57.91|58.18|57.88|17
1722274570000|2024-07-29 17:36:10|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|19
1722274580000|2024-07-29 17:36:20|58.19|57.89|58.18|57.88|58.2|57.9|58.14|57.84|17
1722274590000|2024-07-29 17:36:30|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|14
1722274600000|2024-07-29 17:36:40|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|15
1722274610000|2024-07-29 17:36:50|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|10
1722274620000|2024-07-29 17:37:00|58.2|57.9|58.2|57.9|58.22|57.92|58.18|57.88|6
1722274630000|2024-07-29 17:37:10|58.21|57.91|58.18|57.88|58.21|57.91|58.17|57.87|18
1722274640000|2024-07-29 17:37:20|58.21|57.91|58.19|57.89|58.23|57.93|58.19|57.89|20
1722274650000|2024-07-29 17:37:30|58.2|57.9|58.2|57.9|58.22|57.92|58.19|57.89|16
1722274660000|2024-07-29 17:37:40|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|17
1722274670000|2024-07-29 17:37:50|58.22|57.92|58.23|57.93|58.23|57.93|58.19|57.89|9
1722274680000|2024-07-29 17:38:00|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|18
1722274690000|2024-07-29 17:38:10|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|17
1722274700000|2024-07-29 17:38:20|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|14
1722274710000|2024-07-29 17:38:30|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|2
1722274720000|2024-07-29 17:38:40|58.22|57.92|58.19|57.89|58.22|57.92|58.18|57.88|9
1722274730000|2024-07-29 17:38:50|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|6
1722274740000|2024-07-29 17:39:00|58.23|57.93|58.21|57.91|58.23|57.93|58.18|57.88|9
1722274750000|2024-07-29 17:39:10|58.18|57.88|58.15|57.85|58.21|57.91|58.15|57.85|15
1722274760000|2024-07-29 17:39:20|58.14|57.84|58.13|57.83|58.17|57.87|58.12|57.82|18
1722274770000|2024-07-29 17:39:30|58.12|57.82|58.15|57.85|58.16|57.86|58.12|57.82|20
1722274780000|2024-07-29 17:39:40|58.16|57.86|58.16|57.86|58.16|57.86|58.13|57.83|14
1722274790000|2024-07-29 17:39:50|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|13
1722274800000|2024-07-29 17:40:00|58.17|57.87|58.2|57.9|58.2|57.9|58.16|57.86|12
1722274810000|2024-07-29 17:40:10|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|8
1722274820000|2024-07-29 17:40:20|58.19|57.89|58.19|57.89|58.2|57.9|58.19|57.89|5
1722274830000|2024-07-29 17:40:30|58.2|57.9|58.21|57.91|58.23|57.93|58.19|57.89|14
1722274840000|2024-07-29 17:40:40|58.22|57.92|58.21|57.91|58.23|57.93|58.21|57.91|4
1722274850000|2024-07-29 17:40:50|58.24|57.94|58.18|57.88|58.24|57.94|58.17|57.87|11
1722274860000|2024-07-29 17:41:00|58.17|57.87|58.19|57.89|58.2|57.9|58.17|57.87|16
1722274870000|2024-07-29 17:41:10|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|13
1722274880000|2024-07-29 17:41:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|5
1722274890000|2024-07-29 17:41:30|58.2|57.9|58.21|57.91|58.22|57.92|58.19|57.89|9
1722274900000|2024-07-29 17:41:40|58.22|57.92|58.21|57.91|58.24|57.94|58.21|57.91|17
1722274910000|2024-07-29 17:41:50|58.22|57.92|58.23|57.93|58.25|57.95|58.21|57.91|15
1722274920000|2024-07-29 17:42:00|58.24|57.94|58.26|57.96|58.27|57.97|58.23|57.93|10
1722274930000|2024-07-29 17:42:10|58.25|57.95|58.25|57.95|58.25|57.95|58.22|57.92|14
1722274940000|2024-07-29 17:42:20|58.23|57.93|58.24|57.94|58.24|57.94|58.21|57.91|12
1722274950000|2024-07-29 17:42:30|58.22|57.92|58.23|57.93|58.25|57.95|58.22|57.92|11
1722274960000|2024-07-29 17:42:40|58.24|57.94|58.25|57.95|58.26|57.96|58.23|57.93|6
1722274970000|2024-07-29 17:42:50|58.26|57.96|58.29|57.99|58.29|57.99|58.25|57.95|7
1722274980000|2024-07-29 17:43:00|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722274990000|2024-07-29 17:43:10|58.29|57.99|58.3|58|58.3|58|58.28|57.98|14
1722275000000|2024-07-29 17:43:20|58.29|57.99|58.32|58.02|58.32|58.02|58.27|57.97|13
1722275010000|2024-07-29 17:43:30|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|11
1722275020000|2024-07-29 17:43:40|58.32|58.02|58.32|58.02|58.33|58.03|58.29|57.99|16
1722275030000|2024-07-29 17:43:50|58.33|58.03|58.33|58.03|58.35|58.05|58.31|58.01|13
1722275040000|2024-07-29 17:44:00|58.34|58.04|58.38|58.08|58.38|58.08|58.34|58.04|10
1722275050000|2024-07-29 17:44:10|58.37|58.07|58.33|58.03|58.37|58.07|58.32|58.02|15
1722275060000|2024-07-29 17:44:20|58.34|58.04|58.32|58.02|58.35|58.05|58.31|58.01|15
1722275070000|2024-07-29 17:44:30|58.33|58.03|58.33|58.03|58.36|58.06|58.32|58.02|21
1722275080000|2024-07-29 17:44:40|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|13
1722275090000|2024-07-29 17:44:50|58.32|58.02|58.31|58.01|58.33|58.03|58.31|58.01|4
1722275100000|2024-07-29 17:45:00|58.32|58.02|58.32|58.02|58.36|58.06|58.31|58.01|15
1722275110000|2024-07-29 17:45:10|58.36|58.06|58.33|58.03|58.36|58.06|58.31|58.01|20
1722275120000|2024-07-29 17:45:20|58.36|58.06|58.37|58.07|58.38|58.08|58.33|58.03|18
1722275130000|2024-07-29 17:45:30|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|12
1722275140000|2024-07-29 17:45:40|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|13
1722275150000|2024-07-29 17:45:50|58.41|58.11|58.41|58.11|58.43|58.13|58.4|58.1|8
1722275160000|2024-07-29 17:46:00|58.42|58.12|58.42|58.12|58.45|58.15|58.41|58.11|20
1722275170000|2024-07-29 17:46:10|58.44|58.14|58.49|58.19|58.5|58.2|58.41|58.11|18
1722275180000|2024-07-29 17:46:20|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|15
1722275190000|2024-07-29 17:46:30|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|17
1722275200000|2024-07-29 17:46:40|58.51|58.21|58.53|58.23|58.54|58.24|58.5|58.2|22
1722275210000|2024-07-29 17:46:50|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|10
1722275220000|2024-07-29 17:47:00|58.54|58.24|58.57|58.27|58.59|58.29|58.51|58.21|18
1722275230000|2024-07-29 17:47:10|58.56|58.26|58.57|58.27|58.58|58.28|58.55|58.25|13
1722275240000|2024-07-29 17:47:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|11
1722275250000|2024-07-29 17:47:30|58.59|58.29|58.59|58.29|58.59|58.29|58.56|58.26|10
1722275260000|2024-07-29 17:47:40|58.57|58.27|58.56|58.26|58.6|58.3|58.56|58.26|21
1722275270000|2024-07-29 17:47:50|58.58|58.28|58.54|58.24|58.58|58.28|58.53|58.23|18
1722275280000|2024-07-29 17:48:00|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|16
1722275290000|2024-07-29 17:48:10|58.55|58.25|58.59|58.29|58.59|58.29|58.55|58.25|4
1722275300000|2024-07-29 17:48:20|58.57|58.27|58.56|58.26|58.59|58.29|58.55|58.25|10
1722275310000|2024-07-29 17:48:30|58.57|58.27|58.55|58.25|58.57|58.27|58.52|58.22|17
1722275320000|2024-07-29 17:48:40|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|13
1722275330000|2024-07-29 17:48:50|58.54|58.24|58.59|58.29|58.59|58.29|58.54|58.24|8
1722275340000|2024-07-29 17:49:00|58.57|58.27|58.58|58.28|58.61|58.31|58.55|58.25|21
1722275350000|2024-07-29 17:49:10|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|13
1722275360000|2024-07-29 17:49:20|58.58|58.28|58.56|58.26|58.59|58.29|58.53|58.23|19
1722275370000|2024-07-29 17:49:30|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|15
1722275380000|2024-07-29 17:49:40|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|8
1722275390000|2024-07-29 17:49:50|58.58|58.28|58.58|58.28|58.58|58.28|58.55|58.25|11
1722275400000|2024-07-29 17:50:00|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|15
1722275410000|2024-07-29 17:50:10|58.6|58.3|58.59|58.29|58.61|58.31|58.59|58.29|13
1722275420000|2024-07-29 17:50:20|58.61|58.31|58.65|58.35|58.66|58.36|58.6|58.3|17
1722275430000|2024-07-29 17:50:30|58.66|58.36|58.62|58.32|58.66|58.36|58.62|58.32|6
1722275440000|2024-07-29 17:50:40|58.6|58.3|58.61|58.31|58.62|58.32|58.58|58.28|17
1722275450000|2024-07-29 17:50:50|58.58|58.28|58.6|58.3|58.62|58.32|58.58|58.28|15
1722275460000|2024-07-29 17:51:00|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|22
1722275470000|2024-07-29 17:51:10|58.59|58.29|58.59|58.29|58.62|58.32|58.58|58.28|14
1722275480000|2024-07-29 17:51:20|58.6|58.3|58.59|58.29|58.61|58.31|58.58|58.28|10
1722275490000|2024-07-29 17:51:30|58.58|58.28|58.59|58.29|58.6|58.3|58.57|58.27|9
1722275500000|2024-07-29 17:51:40|58.6|58.3|58.59|58.29|58.63|58.33|58.59|58.29|15
1722275510000|2024-07-29 17:51:50|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|13
1722275520000|2024-07-29 17:52:00|58.61|58.31|58.61|58.31|58.64|58.34|58.61|58.31|14
1722275530000|2024-07-29 17:52:10|58.64|58.34|58.64|58.34|58.67|58.37|58.61|58.31|14
1722275540000|2024-07-29 17:52:20|58.62|58.32|58.66|58.36|58.67|58.37|58.62|58.32|16
1722275550000|2024-07-29 17:52:30|58.67|58.37|58.63|58.33|58.67|58.37|58.62|58.32|21
1722275560000|2024-07-29 17:52:40|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|5
1722275570000|2024-07-29 17:52:50|58.64|58.34|58.64|58.34|58.67|58.37|58.62|58.32|16
1722275580000|2024-07-29 17:53:00|58.63|58.33|58.62|58.32|58.64|58.34|58.59|58.29|19
1722275590000|2024-07-29 17:53:10|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|15
1722275600000|2024-07-29 17:53:20|58.63|58.33|58.66|58.36|58.67|58.37|58.62|58.32|15
1722275610000|2024-07-29 17:53:30|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|7
1722275620000|2024-07-29 17:53:40|58.66|58.36|58.62|58.32|58.66|58.36|58.62|58.32|10
1722275630000|2024-07-29 17:53:50|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|8
1722275640000|2024-07-29 17:54:00|58.6|58.3|58.58|58.28|58.63|58.33|58.57|58.27|24
1722275650000|2024-07-29 17:54:10|58.6|58.3|58.6|58.3|58.62|58.32|58.57|58.27|15
1722275660000|2024-07-29 17:54:20|58.59|58.29|58.62|58.32|58.63|58.33|58.59|58.29|12
1722275670000|2024-07-29 17:54:30|58.61|58.31|58.62|58.32|58.63|58.33|58.59|58.29|10
1722275680000|2024-07-29 17:54:40|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|4
1722275690000|2024-07-29 17:54:50|58.63|58.33|58.63|58.33|58.63|58.33|58.61|58.31|13
1722275700000|2024-07-29 17:55:00|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|15
1722275710000|2024-07-29 17:55:10|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|11
1722275720000|2024-07-29 17:55:20|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|8
1722275730000|2024-07-29 17:55:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1722275740000|2024-07-29 17:55:40|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|2
1722275760000|2024-07-29 17:56:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722275770000|2024-07-29 17:56:10|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|5
1722275780000|2024-07-29 17:56:20|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|5
1722275800000|2024-07-29 17:56:40|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722275810000|2024-07-29 17:56:50|58.63|58.33|58.68|58.38|58.69|58.39|58.62|58.32|16
1722275820000|2024-07-29 17:57:00|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|12
1722275830000|2024-07-29 17:57:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|7
1722275840000|2024-07-29 17:57:20|58.7|58.4|58.72|58.42|58.74|58.44|58.69|58.39|15
1722275850000|2024-07-29 17:57:30|58.71|58.41|58.74|58.44|58.76|58.46|58.71|58.41|11
1722275860000|2024-07-29 17:57:40|58.72|58.42|58.68|58.38|58.72|58.42|58.68|58.38|11
1722275870000|2024-07-29 17:57:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|9
1722275880000|2024-07-29 17:58:00|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|11
1722275890000|2024-07-29 17:58:10|58.63|58.33|58.67|58.37|58.67|58.37|58.63|58.33|8
1722275900000|2024-07-29 17:58:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|12
1722275910000|2024-07-29 17:58:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|14
1722275920000|2024-07-29 17:58:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|8
1722275930000|2024-07-29 17:58:50|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|16
1722275940000|2024-07-29 17:59:00|58.68|58.38|58.68|58.38|58.7|58.4|58.68|58.38|11
1722275950000|2024-07-29 17:59:10|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|13
1722275960000|2024-07-29 17:59:20|58.71|58.41|58.69|58.39|58.74|58.44|58.69|58.39|12
1722275970000|2024-07-29 17:59:30|58.71|58.41|58.7|58.4|58.72|58.42|58.68|58.38|22
1722275980000|2024-07-29 17:59:40|58.72|58.42|58.74|58.44|58.74|58.44|58.7|58.4|12
1722275990000|2024-07-29 17:59:50|58.73|58.43|58.76|58.46|58.77|58.47|58.73|58.43|12
1722276000000|2024-07-29 18:00:00|58.77|58.47|58.8|58.5|58.8|58.5|58.76|58.46|6
1722276010000|2024-07-29 18:00:10|58.78|58.48|58.76|58.46|58.78|58.48|58.7|58.4|21
1722276020000|2024-07-29 18:00:20|58.74|58.44|58.76|58.46|58.78|58.48|58.72|58.42|17
1722276030000|2024-07-29 18:00:30|58.77|58.47|58.77|58.47|58.8|58.5|58.76|58.46|16
1722276040000|2024-07-29 18:00:40|58.79|58.49|58.77|58.47|58.79|58.49|58.75|58.45|14
1722276050000|2024-07-29 18:00:50|58.76|58.46|58.76|58.46|58.78|58.48|58.74|58.44|15
1722276060000|2024-07-29 18:01:00|58.77|58.47|58.77|58.47|58.77|58.47|58.75|58.45|11
1722276070000|2024-07-29 18:01:10|58.76|58.46|58.8|58.5|58.82|58.52|58.76|58.46|8
1722276080000|2024-07-29 18:01:20|58.83|58.53|58.86|58.56|58.86|58.56|58.82|58.52|9
1722276090000|2024-07-29 18:01:30|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|11
1722276100000|2024-07-29 18:01:40|58.89|58.59|58.87|58.57|58.92|58.62|58.87|58.57|14
1722276110000|2024-07-29 18:01:50|58.88|58.58|58.93|58.63|58.96|58.66|58.87|58.57|23
1722276120000|2024-07-29 18:02:00|58.96|58.66|58.91|58.61|58.97|58.67|58.91|58.61|26
1722276130000|2024-07-29 18:02:10|58.92|58.62|58.92|58.62|58.93|58.63|58.9|58.6|24
1722276140000|2024-07-29 18:02:20|58.91|58.61|58.97|58.67|58.99|58.69|58.91|58.61|23
1722276150000|2024-07-29 18:02:30|58.99|58.69|58.99|58.69|59.01|58.71|58.97|58.67|16
1722276160000|2024-07-29 18:02:40|58.98|58.68|58.91|58.61|59|58.7|58.91|58.61|20
1722276170000|2024-07-29 18:02:50|58.92|58.62|58.88|58.58|58.92|58.62|58.86|58.56|19
1722276180000|2024-07-29 18:03:00|58.87|58.57|58.82|58.52|58.91|58.61|58.81|58.51|17
1722276190000|2024-07-29 18:03:10|58.84|58.54|58.87|58.57|58.9|58.6|58.84|58.54|15
1722276200000|2024-07-29 18:03:20|58.88|58.58|58.84|58.54|58.89|58.59|58.82|58.52|16
1722276210000|2024-07-29 18:03:30|58.82|58.52|58.83|58.53|58.87|58.57|58.79|58.49|16
1722276220000|2024-07-29 18:03:40|58.81|58.51|58.87|58.57|58.87|58.57|58.8|58.5|17
1722276230000|2024-07-29 18:03:50|58.84|58.54|58.89|58.59|58.89|58.59|58.84|58.54|17
1722276240000|2024-07-29 18:04:00|58.88|58.58|58.91|58.61|58.91|58.61|58.87|58.57|17
1722276250000|2024-07-29 18:04:10|58.89|58.59|58.91|58.61|58.91|58.61|58.89|58.59|13
1722276260000|2024-07-29 18:04:20|58.87|58.57|58.87|58.57|58.89|58.59|58.83|58.53|16
1722276270000|2024-07-29 18:04:30|58.88|58.58|58.92|58.62|58.94|58.64|58.88|58.58|16
1722276280000|2024-07-29 18:04:40|58.94|58.64|58.92|58.62|58.94|58.64|58.88|58.58|19
1722276290000|2024-07-29 18:04:50|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|6
1722276300000|2024-07-29 18:05:00|58.9|58.6|58.92|58.62|58.93|58.63|58.89|58.59|14
1722276310000|2024-07-29 18:05:10|58.9|58.6|58.91|58.61|58.95|58.65|58.89|58.59|22
1722276320000|2024-07-29 18:05:20|58.95|58.65|58.94|58.64|58.96|58.66|58.91|58.61|20
1722276330000|2024-07-29 18:05:30|58.97|58.67|58.93|58.63|58.99|58.69|58.91|58.61|20
1722276340000|2024-07-29 18:05:40|58.92|58.62|58.92|58.62|58.96|58.66|58.92|58.62|18
1722276350000|2024-07-29 18:05:50|58.94|58.64|58.94|58.64|58.97|58.67|58.91|58.61|24
1722276360000|2024-07-29 18:06:00|58.96|58.66|58.98|58.68|58.98|58.68|58.93|58.63|25
1722276370000|2024-07-29 18:06:10|58.99|58.69|59.02|58.72|59.02|58.72|58.98|58.68|21
1722276380000|2024-07-29 18:06:20|59|58.7|59.03|58.73|59.05|58.75|59|58.7|10
1722276390000|2024-07-29 18:06:30|59.02|58.72|59.03|58.73|59.05|58.75|59.01|58.71|18
1722276400000|2024-07-29 18:06:40|59.02|58.72|59.01|58.71|59.05|58.75|59|58.7|20
1722276410000|2024-07-29 18:06:50|59|58.7|59.02|58.72|59.03|58.73|59|58.7|20
1722276420000|2024-07-29 18:07:00|59.03|58.73|59.11|58.81|59.11|58.81|59.03|58.73|17
1722276430000|2024-07-29 18:07:10|59.09|58.79|59.09|58.79|59.11|58.81|59.07|58.77|22
1722276440000|2024-07-29 18:07:20|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|12
1722276450000|2024-07-29 18:07:30|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|16
1722276460000|2024-07-29 18:07:40|59.1|58.8|59.1|58.8|59.11|58.81|59.08|58.78|7
1722276470000|2024-07-29 18:07:50|59.09|58.79|59.11|58.81|59.12|58.82|59.09|58.79|14
1722276480000|2024-07-29 18:08:00|59.1|58.8|59.08|58.78|59.12|58.82|59.08|58.78|19
1722276490000|2024-07-29 18:08:10|59.1|58.8|59.07|58.77|59.11|58.81|59.07|58.77|20
1722276500000|2024-07-29 18:08:20|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|14
1722276510000|2024-07-29 18:08:30|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|13
1722276520000|2024-07-29 18:08:40|59.09|58.79|59.09|58.79|59.11|58.81|59.09|58.79|19
1722276530000|2024-07-29 18:08:50|59.1|58.8|59.15|58.85|59.16|58.86|59.09|58.79|19
1722276540000|2024-07-29 18:09:00|59.16|58.86|59.18|58.88|59.2|58.9|59.16|58.86|20
1722276550000|2024-07-29 18:09:10|59.2|58.9|59.19|58.89|59.2|58.9|59.18|58.88|14
1722276560000|2024-07-29 18:09:20|59.18|58.88|59.08|58.78|59.19|58.89|59.07|58.77|17
1722276570000|2024-07-29 18:09:30|59.07|58.77|59.04|58.74|59.09|58.79|59.04|58.74|15
1722276580000|2024-07-29 18:09:40|59.05|58.75|59.08|58.78|59.09|58.79|59.04|58.74|16
1722276590000|2024-07-29 18:09:50|59.07|58.77|59.08|58.78|59.09|58.79|59.06|58.76|16
1722276600000|2024-07-29 18:10:00|59.09|58.79|59.08|58.78|59.09|58.79|59.06|58.76|23
1722276610000|2024-07-29 18:10:10|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|16
1722276620000|2024-07-29 18:10:20|59.06|58.76|59.04|58.74|59.08|58.78|59.02|58.72|13
1722276630000|2024-07-29 18:10:30|59.05|58.75|59.02|58.72|59.05|58.75|59.02|58.72|6
1722276640000|2024-07-29 18:10:40|59.03|58.73|59.07|58.77|59.08|58.78|59.03|58.73|20
1722276650000|2024-07-29 18:10:50|59.06|58.76|59.07|58.77|59.09|58.79|59.06|58.76|15
1722276660000|2024-07-29 18:11:00|59.08|58.78|59.07|58.77|59.09|58.79|59.05|58.75|17
1722276670000|2024-07-29 18:11:10|59.08|58.78|59.07|58.77|59.09|58.79|59.07|58.77|13
1722276680000|2024-07-29 18:11:20|59.09|58.79|59.06|58.76|59.09|58.79|59.05|58.75|9
1722276690000|2024-07-29 18:11:30|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|14
1722276700000|2024-07-29 18:11:40|59.07|58.77|59.06|58.76|59.08|58.78|59.04|58.74|14
1722276710000|2024-07-29 18:11:50|59.05|58.75|59.03|58.73|59.05|58.75|59.02|58.72|12
1722276720000|2024-07-29 18:12:00|59.04|58.74|59.06|58.76|59.06|58.76|59.03|58.73|15
1722276730000|2024-07-29 18:12:10|59.05|58.75|59.08|58.78|59.1|58.8|59.05|58.75|18
1722276740000|2024-07-29 18:12:20|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|21
1722276750000|2024-07-29 18:12:30|59.09|58.79|59.1|58.8|59.1|58.8|59.07|58.77|19
1722276760000|2024-07-29 18:12:40|59.08|58.78|59.08|58.78|59.1|58.8|59.07|58.77|17
1722276770000|2024-07-29 18:12:50|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|9
1722276780000|2024-07-29 18:13:00|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|11
1722276790000|2024-07-29 18:13:10|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|6
1722276800000|2024-07-29 18:13:20|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1722276810000|2024-07-29 18:13:30|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|14
1722276820000|2024-07-29 18:13:40|58.97|58.67|59|58.7|59|58.7|58.97|58.67|15
1722276830000|2024-07-29 18:13:50|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|15
1722276840000|2024-07-29 18:14:00|58.99|58.69|58.98|58.68|58.99|58.69|58.96|58.66|17
1722276850000|2024-07-29 18:14:10|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|8
1722276860000|2024-07-29 18:14:20|59.01|58.71|59.04|58.74|59.04|58.74|58.99|58.69|17
1722276870000|2024-07-29 18:14:30|59.03|58.73|59.06|58.76|59.08|58.78|59.03|58.73|20
1722276880000|2024-07-29 18:14:40|59.05|58.75|59.08|58.78|59.08|58.78|59.03|58.73|15
1722276890000|2024-07-29 18:14:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|15
1722276900000|2024-07-29 18:15:00|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|20
1722276910000|2024-07-29 18:15:10|59.07|58.77|59.09|58.79|59.1|58.8|59.06|58.76|16
1722276920000|2024-07-29 18:15:20|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1722276930000|2024-07-29 18:15:30|59.08|58.78|59.07|58.77|59.1|58.8|59.07|58.77|11
1722276940000|2024-07-29 18:15:40|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|11
1722276950000|2024-07-29 18:15:50|59.09|58.79|59.02|58.72|59.09|58.79|59.02|58.72|15
1722276960000|2024-07-29 18:16:00|59.03|58.73|59.06|58.76|59.06|58.76|59.02|58.72|13
1722276970000|2024-07-29 18:16:10|59.05|58.75|59.06|58.76|59.06|58.76|59.04|58.74|9
1722276980000|2024-07-29 18:16:20|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|9
1722276990000|2024-07-29 18:16:30|59.07|58.77|59.07|58.77|59.1|58.8|59.06|58.76|11
1722277000000|2024-07-29 18:16:40|59.12|58.82|59.21|58.91|59.21|58.91|59.12|58.82|16
1722277010000|2024-07-29 18:16:50|59.2|58.9|59.16|58.86|59.2|58.9|59.16|58.86|18
1722277020000|2024-07-29 18:17:00|59.19|58.89|59.16|58.86|59.19|58.89|59.14|58.84|15
1722277030000|2024-07-29 18:17:10|59.15|58.85|59.18|58.88|59.18|58.88|59.13|58.83|14
1722277040000|2024-07-29 18:17:20|59.17|58.87|59.19|58.89|59.22|58.92|59.17|58.87|19
1722277050000|2024-07-29 18:17:30|59.18|58.88|59.2|58.9|59.22|58.92|59.18|58.88|14
1722277060000|2024-07-29 18:17:40|59.21|58.91|59.19|58.89|59.21|58.91|59.17|58.87|19
1722277070000|2024-07-29 18:17:50|59.2|58.9|59.21|58.91|59.21|58.91|59.17|58.87|15
1722277080000|2024-07-29 18:18:00|59.2|58.9|59.23|58.93|59.25|58.95|59.19|58.89|15
1722277090000|2024-07-29 18:18:10|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|19
1722277100000|2024-07-29 18:18:20|59.28|58.98|59.24|58.94|59.29|58.99|59.24|58.94|12
1722277110000|2024-07-29 18:18:30|59.25|58.95|59.26|58.96|59.28|58.98|59.24|58.94|25
1722277120000|2024-07-29 18:18:40|59.29|58.99|59.25|58.95|59.29|58.99|59.25|58.95|15
1722277130000|2024-07-29 18:18:50|59.24|58.94|59.26|58.96|59.28|58.98|59.24|58.94|16
1722277140000|2024-07-29 18:19:00|59.25|58.95|59.27|58.97|59.28|58.98|59.24|58.94|20
1722277150000|2024-07-29 18:19:10|59.26|58.96|59.28|58.98|59.31|59.01|59.25|58.95|19
1722277160000|2024-07-29 18:19:20|59.29|58.99|59.35|59.05|59.36|59.06|59.28|58.98|14
1722277170000|2024-07-29 18:19:30|59.36|59.06|59.42|59.12|59.43|59.13|59.36|59.06|17
1722277180000|2024-07-29 18:19:40|59.44|59.14|59.47|59.17|59.47|59.17|59.41|59.11|18
1722277190000|2024-07-29 18:19:50|59.46|59.16|59.47|59.17|59.5|59.2|59.44|59.14|22
1722277200000|2024-07-29 18:20:00|59.46|59.16|59.56|59.26|59.57|59.27|59.46|59.16|22
1722277210000|2024-07-29 18:20:10|59.55|59.25|59.49|59.19|59.55|59.25|59.46|59.16|9
1722277220000|2024-07-29 18:20:20|59.48|59.18|59.51|59.21|59.51|59.21|59.48|59.18|10
1722277230000|2024-07-29 18:20:30|59.5|59.2|59.55|59.25|59.55|59.25|59.5|59.2|11
1722277240000|2024-07-29 18:20:40|59.54|59.24|59.59|59.29|59.6|59.3|59.54|59.24|15
1722277250000|2024-07-29 18:20:50|59.6|59.3|59.56|59.26|59.6|59.3|59.55|59.25|22
1722277260000|2024-07-29 18:21:00|59.57|59.27|59.56|59.26|59.61|59.31|59.55|59.25|30
1722277270000|2024-07-29 18:21:10|59.55|59.25|59.53|59.23|59.56|59.26|59.49|59.19|22
1722277280000|2024-07-29 18:21:20|59.52|59.22|59.46|59.16|59.52|59.22|59.45|59.15|17
1722277290000|2024-07-29 18:21:30|59.45|59.15|59.44|59.14|59.45|59.15|59.37|59.07|15
1722277300000|2024-07-29 18:21:40|59.41|59.11|59.51|59.21|59.51|59.21|59.39|59.09|31
1722277310000|2024-07-29 18:21:50|59.5|59.2|59.5|59.2|59.52|59.22|59.48|59.18|25
1722277320000|2024-07-29 18:22:00|59.51|59.21|59.54|59.24|59.55|59.25|59.49|59.19|23
1722277330000|2024-07-29 18:22:10|59.51|59.21|59.56|59.26|59.57|59.27|59.49|59.19|21
1722277340000|2024-07-29 18:22:20|59.57|59.27|59.6|59.3|59.6|59.3|59.52|59.22|19
1722277350000|2024-07-29 18:22:30|59.55|59.25|59.63|59.33|59.65|59.35|59.53|59.23|28
1722277360000|2024-07-29 18:22:40|59.65|59.35|59.55|59.25|59.66|59.36|59.52|59.22|22
1722277370000|2024-07-29 18:22:50|59.53|59.23|59.52|59.22|59.55|59.25|59.51|59.21|21
1722277380000|2024-07-29 18:23:00|59.54|59.24|59.53|59.23|59.56|59.26|59.52|59.22|25
1722277390000|2024-07-29 18:23:10|59.56|59.26|59.6|59.3|59.6|59.3|59.53|59.23|17
1722277400000|2024-07-29 18:23:20|59.61|59.31|59.7|59.4|59.72|59.42|59.61|59.31|9
1722277410000|2024-07-29 18:23:30|59.74|59.44|59.81|59.51|59.82|59.52|59.7|59.4|21
1722277420000|2024-07-29 18:23:40|59.82|59.52|59.79|59.49|59.87|59.57|59.78|59.48|28
1722277430000|2024-07-29 18:23:50|59.81|59.51|59.83|59.53|59.85|59.55|59.79|59.49|17
1722277440000|2024-07-29 18:24:00|59.84|59.54|59.95|59.65|59.98|59.68|59.83|59.53|29
1722277450000|2024-07-29 18:24:10|59.97|59.67|60.03|59.73|60.07|59.77|59.96|59.66|30
1722277460000|2024-07-29 18:24:20|60.04|59.74|60.06|59.76|60.14|59.84|60.04|59.74|24
1722277470000|2024-07-29 18:24:30|60.04|59.74|59.88|59.58|60.06|59.76|59.86|59.56|16
1722277480000|2024-07-29 18:24:40|59.85|59.55|59.8|59.5|59.85|59.55|59.78|59.48|24
1722277490000|2024-07-29 18:24:50|59.82|59.52|59.83|59.53|59.85|59.55|59.8|59.5|25
1722277500000|2024-07-29 18:25:00|59.84|59.54|59.87|59.57|59.91|59.61|59.81|59.51|29
1722277510000|2024-07-29 18:25:10|59.88|59.58|59.8|59.5|59.88|59.58|59.8|59.5|33
1722277520000|2024-07-29 18:25:20|59.81|59.51|59.79|59.49|59.82|59.52|59.78|59.48|26
1722277530000|2024-07-29 18:25:30|59.8|59.5|59.83|59.53|59.86|59.56|59.79|59.49|26
1722277540000|2024-07-29 18:25:40|59.81|59.51|59.84|59.54|59.88|59.58|59.81|59.51|26
1722277550000|2024-07-29 18:25:50|59.82|59.52|59.74|59.44|59.82|59.52|59.71|59.41|21
1722277560000|2024-07-29 18:26:00|59.73|59.43|59.73|59.43|59.77|59.47|59.7|59.4|30
1722277570000|2024-07-29 18:26:10|59.75|59.45|59.8|59.5|59.82|59.52|59.74|59.44|25
1722277580000|2024-07-29 18:26:20|59.81|59.51|59.84|59.54|59.84|59.54|59.75|59.45|19
1722277590000|2024-07-29 18:26:30|59.82|59.52|59.89|59.59|59.9|59.6|59.79|59.49|22
1722277600000|2024-07-29 18:26:40|59.9|59.6|59.84|59.54|59.92|59.62|59.84|59.54|23
1722277610000|2024-07-29 18:26:50|59.86|59.56|59.86|59.56|59.89|59.59|59.84|59.54|16
1722277620000|2024-07-29 18:27:00|59.84|59.54|59.88|59.58|59.9|59.6|59.84|59.54|21
1722277630000|2024-07-29 18:27:10|59.87|59.57|59.91|59.61|59.93|59.63|59.87|59.57|13
1722277640000|2024-07-29 18:27:20|59.94|59.64|59.91|59.61|59.94|59.64|59.89|59.59|22
1722277650000|2024-07-29 18:27:30|59.89|59.59|59.9|59.6|59.91|59.61|59.87|59.57|18
1722277660000|2024-07-29 18:27:40|59.89|59.59|59.82|59.52|59.89|59.59|59.8|59.5|22
1722277670000|2024-07-29 18:27:50|59.8|59.5|59.75|59.45|59.83|59.53|59.75|59.45|18
1722277680000|2024-07-29 18:28:00|59.74|59.44|59.67|59.37|59.74|59.44|59.66|59.36|19
1722277690000|2024-07-29 18:28:10|59.66|59.36|59.58|59.28|59.68|59.38|59.56|59.26|18
1722277700000|2024-07-29 18:28:20|59.59|59.29|59.56|59.26|59.59|59.29|59.55|59.25|26
1722277710000|2024-07-29 18:28:30|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|10
1722277720000|2024-07-29 18:28:40|59.56|59.26|59.5|59.2|59.56|59.26|59.49|59.19|15
1722277730000|2024-07-29 18:28:50|59.49|59.19|59.55|59.25|59.58|59.28|59.48|59.18|22
1722277740000|2024-07-29 18:29:00|59.56|59.26|59.4|59.1|59.57|59.27|59.4|59.1|20
1722277750000|2024-07-29 18:29:10|59.39|59.09|59.28|58.98|59.39|59.09|59.28|58.98|20
1722277760000|2024-07-29 18:29:20|59.31|59.01|59.27|58.97|59.31|59.01|59.27|58.97|24
1722277770000|2024-07-29 18:29:30|59.28|58.98|59.26|58.96|59.3|59|59.23|58.93|23
1722277780000|2024-07-29 18:29:40|59.25|58.95|59.15|58.85|59.27|58.97|59.15|58.85|21
1722277790000|2024-07-29 18:29:50|59.16|58.86|59.13|58.83|59.17|58.87|59.13|58.83|23
1722277800000|2024-07-29 18:30:00|59.15|58.85|59.16|58.86|59.18|58.88|59.14|58.84|22
1722277810000|2024-07-29 18:30:10|59.18|58.88|59.2|58.9|59.23|58.93|59.15|58.85|26
1722277820000|2024-07-29 18:30:20|59.22|58.92|59.38|59.08|59.39|59.09|59.19|58.89|27
1722277830000|2024-07-29 18:30:30|59.39|59.09|59.42|59.12|59.44|59.14|59.38|59.08|25
1722277840000|2024-07-29 18:30:40|59.39|59.09|59.42|59.12|59.44|59.14|59.38|59.08|23
1722277850000|2024-07-29 18:30:50|59.41|59.11|59.5|59.2|59.52|59.22|59.39|59.09|22
1722277860000|2024-07-29 18:31:00|59.49|59.19|59.5|59.2|59.55|59.25|59.47|59.17|29
1722277870000|2024-07-29 18:31:10|59.52|59.22|59.52|59.22|59.59|59.29|59.5|59.2|26
1722277880000|2024-07-29 18:31:20|59.51|59.21|59.52|59.22|59.58|59.28|59.48|59.18|26
1722277890000|2024-07-29 18:31:30|59.5|59.2|59.53|59.23|59.54|59.24|59.47|59.17|25
1722277900000|2024-07-29 18:31:40|59.54|59.24|59.58|59.28|59.6|59.3|59.54|59.24|22
1722277910000|2024-07-29 18:31:50|59.56|59.26|59.49|59.19|59.59|59.29|59.49|59.19|23
1722277920000|2024-07-29 18:32:00|59.51|59.21|59.59|59.29|59.6|59.3|59.49|59.19|25
1722277930000|2024-07-29 18:32:10|59.58|59.28|59.6|59.3|59.6|59.3|59.57|59.27|15
1722277940000|2024-07-29 18:32:20|59.58|59.28|59.5|59.2|59.59|59.29|59.49|59.19|23
1722277950000|2024-07-29 18:32:30|59.52|59.22|59.43|59.13|59.53|59.23|59.43|59.13|27
1722277960000|2024-07-29 18:32:40|59.42|59.12|59.46|59.16|59.51|59.21|59.38|59.08|26
1722277970000|2024-07-29 18:32:50|59.47|59.17|59.49|59.19|59.52|59.22|59.47|59.17|24
1722277980000|2024-07-29 18:33:00|59.5|59.2|59.48|59.18|59.52|59.22|59.38|59.08|28
1722277990000|2024-07-29 18:33:10|59.5|59.2|59.51|59.21|59.56|59.26|59.47|59.17|28
1722278000000|2024-07-29 18:33:20|59.52|59.22|59.59|59.29|59.63|59.33|59.5|59.2|26
1722278010000|2024-07-29 18:33:30|59.62|59.32|59.64|59.34|59.68|59.38|59.58|59.28|28
1722278020000|2024-07-29 18:33:40|59.63|59.33|59.6|59.3|59.66|59.36|59.59|59.29|24
1722278030000|2024-07-29 18:33:50|59.61|59.31|59.62|59.32|59.67|59.37|59.58|59.28|26
1722278040000|2024-07-29 18:34:00|59.64|59.34|59.6|59.3|59.73|59.43|59.59|59.29|27
1722278050000|2024-07-29 18:34:10|59.61|59.31|59.64|59.34|59.64|59.34|59.57|59.27|20
1722278060000|2024-07-29 18:34:20|59.61|59.31|59.53|59.23|59.64|59.34|59.51|59.21|26
1722278070000|2024-07-29 18:34:30|59.51|59.21|59.51|59.21|59.55|59.25|59.47|59.17|22
1722278080000|2024-07-29 18:34:40|59.53|59.23|59.55|59.25|59.56|59.26|59.49|59.19|19
1722278090000|2024-07-29 18:34:50|59.52|59.22|59.54|59.24|59.57|59.27|59.51|59.21|24
1722278100000|2024-07-29 18:35:00|59.55|59.25|59.58|59.28|59.61|59.31|59.52|59.22|28
1722278110000|2024-07-29 18:35:10|59.59|59.29|59.61|59.31|59.64|59.34|59.59|59.29|25
1722278120000|2024-07-29 18:35:20|59.62|59.32|59.67|59.37|59.67|59.37|59.59|59.29|23
1722278130000|2024-07-29 18:35:30|59.64|59.34|59.68|59.38|59.69|59.39|59.61|59.31|20
1722278140000|2024-07-29 18:35:40|59.63|59.33|59.61|59.31|59.69|59.39|59.61|59.31|18
1722278150000|2024-07-29 18:35:50|59.65|59.35|59.61|59.31|59.66|59.36|59.59|59.29|24
1722278160000|2024-07-29 18:36:00|59.6|59.3|59.65|59.35|59.65|59.35|59.59|59.29|23
1722278170000|2024-07-29 18:36:10|59.59|59.29|59.63|59.33|59.63|59.33|59.59|59.29|28
1722278180000|2024-07-29 18:36:20|59.61|59.31|59.63|59.33|59.67|59.37|59.6|59.3|24
1722278190000|2024-07-29 18:36:30|59.65|59.35|59.68|59.38|59.69|59.39|59.61|59.31|22
1722278200000|2024-07-29 18:36:40|59.67|59.37|59.68|59.38|59.68|59.38|59.61|59.31|24
1722278210000|2024-07-29 18:36:50|59.71|59.41|59.68|59.38|59.72|59.42|59.68|59.38|25
1722278220000|2024-07-29 18:37:00|59.69|59.39|59.74|59.44|59.76|59.46|59.69|59.39|18
1722278230000|2024-07-29 18:37:10|59.71|59.41|59.82|59.52|59.85|59.55|59.71|59.41|23
1722278240000|2024-07-29 18:37:20|59.85|59.55|59.82|59.52|59.86|59.56|59.8|59.5|24
1722278250000|2024-07-29 18:37:30|59.81|59.51|59.86|59.56|59.89|59.59|59.79|59.49|24
1722278260000|2024-07-29 18:37:40|59.88|59.58|59.91|59.61|59.91|59.61|59.83|59.53|20
1722278270000|2024-07-29 18:37:50|59.89|59.59|59.92|59.62|59.94|59.64|59.89|59.59|23
1722278280000|2024-07-29 18:38:00|59.94|59.64|59.88|59.58|59.99|59.69|59.85|59.55|26
1722278290000|2024-07-29 18:38:10|59.89|59.59|59.92|59.62|59.92|59.62|59.87|59.57|28
1722278300000|2024-07-29 18:38:20|59.91|59.61|60.02|59.72|60.03|59.73|59.87|59.57|23
1722278310000|2024-07-29 18:38:30|60.03|59.73|60.03|59.73|60.03|59.73|59.96|59.66|26
1722278320000|2024-07-29 18:38:40|59.99|59.69|60.03|59.73|60.03|59.73|59.98|59.68|25
1722278330000|2024-07-29 18:38:50|60|59.7|60.07|59.77|60.08|59.78|59.99|59.69|25
1722278340000|2024-07-29 18:39:00|60.01|59.71|60.08|59.78|60.1|59.8|60|59.7|27
1722278350000|2024-07-29 18:39:10|60.09|59.79|60.13|59.83|60.13|59.83|60.08|59.78|21
1722278360000|2024-07-29 18:39:20|60.12|59.82|60.11|59.81|60.15|59.85|60.09|59.79|21
1722278370000|2024-07-29 18:39:30|60.15|59.85|60.08|59.78|60.15|59.85|60.07|59.77|26
1722278380000|2024-07-29 18:39:40|60.12|59.82|60.13|59.83|60.18|59.88|60.09|59.79|26
1722278390000|2024-07-29 18:39:50|60.12|59.82|60.04|59.74|60.16|59.86|60.04|59.74|23
1722278400000|2024-07-29 18:40:00|60.02|59.72|60|59.7|60.05|59.75|59.98|59.68|19
1722278410000|2024-07-29 18:40:10|60.03|59.73|59.99|59.69|60.05|59.75|59.98|59.68|23
1722278420000|2024-07-29 18:40:20|60.01|59.71|60.01|59.71|60.02|59.72|59.96|59.66|27
1722278430000|2024-07-29 18:40:30|60.04|59.74|60.13|59.83|60.13|59.83|60|59.7|25
1722278440000|2024-07-29 18:40:40|60.1|59.8|60.14|59.84|60.15|59.85|60.09|59.79|30
1722278450000|2024-07-29 18:40:50|60.11|59.81|60.14|59.84|60.19|59.89|60.1|59.8|23
1722278460000|2024-07-29 18:41:00|60.09|59.79|60.04|59.74|60.14|59.84|59.99|59.69|27
1722278470000|2024-07-29 18:41:10|60.01|59.71|60.13|59.83|60.13|59.83|60.01|59.71|23
1722278480000|2024-07-29 18:41:20|60.12|59.82|60.07|59.77|60.15|59.85|60.02|59.72|20
1722278490000|2024-07-29 18:41:30|60.03|59.73|60.06|59.76|60.13|59.83|60.01|59.71|25
1722278500000|2024-07-29 18:41:40|60.03|59.73|60.01|59.71|60.06|59.76|60.01|59.71|18
1722278510000|2024-07-29 18:41:50|60.02|59.72|59.96|59.66|60.1|59.8|59.95|59.65|29
1722278520000|2024-07-29 18:42:00|59.95|59.65|59.93|59.63|59.95|59.65|59.89|59.59|23
1722278530000|2024-07-29 18:42:10|59.91|59.61|59.97|59.67|59.98|59.68|59.91|59.61|25
1722278540000|2024-07-29 18:42:20|59.93|59.63|59.93|59.63|59.95|59.65|59.9|59.6|27
1722278550000|2024-07-29 18:42:30|59.91|59.61|60.02|59.72|60.02|59.72|59.91|59.61|22
1722278560000|2024-07-29 18:42:40|60|59.7|59.98|59.68|60.04|59.74|59.96|59.66|21
1722278570000|2024-07-29 18:42:50|59.99|59.69|60.02|59.72|60.02|59.72|59.95|59.65|17
1722278580000|2024-07-29 18:43:00|60|59.7|60.01|59.71|60.04|59.74|59.96|59.66|20
1722278590000|2024-07-29 18:43:10|59.99|59.69|59.92|59.62|59.99|59.69|59.89|59.59|20
1722278600000|2024-07-29 18:43:20|59.94|59.64|59.97|59.67|59.97|59.67|59.9|59.6|25
1722278610000|2024-07-29 18:43:30|59.95|59.65|59.99|59.69|60.03|59.73|59.92|59.62|22
1722278620000|2024-07-29 18:43:40|59.95|59.65|60|59.7|60.02|59.72|59.93|59.63|26
1722278630000|2024-07-29 18:43:50|60.01|59.71|60.04|59.74|60.04|59.74|59.97|59.67|12
1722278640000|2024-07-29 18:44:00|60.1|59.8|60.06|59.76|60.13|59.83|60.06|59.76|21
1722278650000|2024-07-29 18:44:10|60.05|59.75|60.17|59.87|60.17|59.87|60.05|59.75|24
1722278660000|2024-07-29 18:44:20|60.14|59.84|60.2|59.9|60.24|59.94|60.14|59.84|25
1722278670000|2024-07-29 18:44:30|60.21|59.91|60.22|59.92|60.27|59.97|60.2|59.9|21
1722278680000|2024-07-29 18:44:40|60.23|59.93|60.18|59.88|60.23|59.93|60.14|59.84|25
1722278690000|2024-07-29 18:44:50|60.16|59.86|60.15|59.85|60.19|59.89|60.12|59.82|19
1722278700000|2024-07-29 18:45:00|60.14|59.84|60.1|59.8|60.17|59.87|60.1|59.8|31
1722278710000|2024-07-29 18:45:10|60.14|59.84|60.13|59.83|60.16|59.86|60.11|59.81|25
1722278720000|2024-07-29 18:45:20|60.19|59.89|60.12|59.82|60.26|59.96|60.12|59.82|24
1722278730000|2024-07-29 18:45:30|60.11|59.81|60.08|59.78|60.13|59.83|60.08|59.78|30
1722278740000|2024-07-29 18:45:40|60.1|59.8|59.86|59.56|60.1|59.8|59.83|59.53|30
1722278750000|2024-07-29 18:45:50|59.85|59.55|59.88|59.58|59.91|59.61|59.82|59.52|25
1722278760000|2024-07-29 18:46:00|59.9|59.6|59.84|59.54|59.9|59.6|59.81|59.51|26
1722278770000|2024-07-29 18:46:10|59.86|59.56|59.86|59.56|59.89|59.59|59.83|59.53|28
1722278780000|2024-07-29 18:46:20|59.87|59.57|59.86|59.56|59.87|59.57|59.84|59.54|30
1722278790000|2024-07-29 18:46:30|59.87|59.57|59.75|59.45|59.87|59.57|59.73|59.43|27
1722278800000|2024-07-29 18:46:40|59.79|59.49|59.82|59.52|59.84|59.54|59.76|59.46|26
1722278810000|2024-07-29 18:46:50|59.83|59.53|59.86|59.56|59.87|59.57|59.83|59.53|21
1722278820000|2024-07-29 18:47:00|59.87|59.57|59.94|59.64|59.95|59.65|59.85|59.55|21
1722278830000|2024-07-29 18:47:10|59.93|59.63|59.85|59.55|59.96|59.66|59.83|59.53|31
1722278840000|2024-07-29 18:47:20|59.83|59.53|59.85|59.55|59.91|59.61|59.82|59.52|26
1722278850000|2024-07-29 18:47:30|59.84|59.54|59.93|59.63|59.93|59.63|59.84|59.54|14
1722278860000|2024-07-29 18:47:40|59.92|59.62|59.81|59.51|59.95|59.65|59.81|59.51|30
1722278870000|2024-07-29 18:47:50|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|14
1722278880000|2024-07-29 18:48:00|59.79|59.49|59.71|59.41|59.79|59.49|59.71|59.41|17
1722278890000|2024-07-29 18:48:10|59.7|59.4|59.71|59.41|59.72|59.42|59.69|59.39|24
1722278900000|2024-07-29 18:48:20|59.7|59.4|59.74|59.44|59.74|59.44|59.7|59.4|12
1722278910000|2024-07-29 18:48:30|59.73|59.43|59.7|59.4|59.74|59.44|59.69|59.39|11
1722278920000|2024-07-29 18:48:40|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|7
1722278930000|2024-07-29 18:48:50|59.7|59.4|59.71|59.41|59.71|59.41|59.69|59.39|6
1722278940000|2024-07-29 18:49:00|59.7|59.4|59.62|59.32|59.71|59.41|59.62|59.32|20
1722278950000|2024-07-29 18:49:10|59.63|59.33|59.65|59.35|59.65|59.35|59.62|59.32|19
1722278960000|2024-07-29 18:49:20|59.67|59.37|59.7|59.4|59.73|59.43|59.67|59.37|23
1722278970000|2024-07-29 18:49:30|59.73|59.43|59.69|59.39|59.74|59.44|59.69|59.39|25
1722278980000|2024-07-29 18:49:40|59.7|59.4|59.71|59.41|59.76|59.46|59.7|59.4|29
1722278990000|2024-07-29 18:49:50|59.73|59.43|59.72|59.42|59.76|59.46|59.71|59.41|26
1722279000000|2024-07-29 18:50:00|59.71|59.41|59.73|59.43|59.8|59.5|59.71|59.41|25
1722279010000|2024-07-29 18:50:10|59.74|59.44|59.8|59.5|59.82|59.52|59.72|59.42|23
1722279020000|2024-07-29 18:50:20|59.82|59.52|59.84|59.54|59.84|59.54|59.8|59.5|12
1722279030000|2024-07-29 18:50:30|59.82|59.52|59.74|59.44|59.82|59.52|59.73|59.43|18
1722279040000|2024-07-29 18:50:40|59.75|59.45|59.81|59.51|59.81|59.51|59.74|59.44|19
1722279050000|2024-07-29 18:50:50|59.79|59.49|59.83|59.53|59.83|59.53|59.79|59.49|18
1722279060000|2024-07-29 18:51:00|59.82|59.52|59.85|59.55|59.85|59.55|59.81|59.51|19
1722279070000|2024-07-29 18:51:10|59.84|59.54|59.83|59.53|59.86|59.56|59.82|59.52|20
1722279080000|2024-07-29 18:51:20|59.85|59.55|59.78|59.48|59.86|59.56|59.78|59.48|19
1722279090000|2024-07-29 18:51:30|59.75|59.45|59.77|59.47|59.78|59.48|59.74|59.44|21
1722279100000|2024-07-29 18:51:40|59.74|59.44|59.79|59.49|59.82|59.52|59.74|59.44|21
1722279110000|2024-07-29 18:51:50|59.8|59.5|59.84|59.54|59.88|59.58|59.79|59.49|23
1722279120000|2024-07-29 18:52:00|59.83|59.53|59.87|59.57|59.9|59.6|59.82|59.52|26
1722279130000|2024-07-29 18:52:10|59.9|59.6|59.96|59.66|59.96|59.66|59.87|59.57|21
1722279140000|2024-07-29 18:52:20|59.93|59.63|59.99|59.69|59.99|59.69|59.92|59.62|17
1722279150000|2024-07-29 18:52:30|59.98|59.68|60.05|59.75|60.07|59.77|59.98|59.68|24
1722279160000|2024-07-29 18:52:40|60.03|59.73|60.01|59.71|60.08|59.78|60|59.7|22
1722279170000|2024-07-29 18:52:50|60.04|59.74|60.07|59.77|60.08|59.78|60|59.7|22
1722279180000|2024-07-29 18:53:00|60.05|59.75|60.02|59.72|60.05|59.75|59.98|59.68|23
1722279190000|2024-07-29 18:53:10|60.03|59.73|60.03|59.73|60.06|59.76|60.01|59.71|21
1722279200000|2024-07-29 18:53:20|60.06|59.76|60.1|59.8|60.12|59.82|60.03|59.73|18
1722279210000|2024-07-29 18:53:30|60.08|59.78|60.01|59.71|60.1|59.8|60.01|59.71|27
1722279220000|2024-07-29 18:53:40|60.05|59.75|60.08|59.78|60.12|59.82|60|59.7|18
1722279230000|2024-07-29 18:53:50|60.07|59.77|60|59.7|60.07|59.77|59.98|59.68|28
1722279240000|2024-07-29 18:54:00|59.99|59.69|59.98|59.68|60.02|59.72|59.97|59.67|24
1722279250000|2024-07-29 18:54:10|60.01|59.71|60.02|59.72|60.02|59.72|59.97|59.67|19
1722279260000|2024-07-29 18:54:20|59.98|59.68|60.02|59.72|60.06|59.76|59.98|59.68|23
1722279270000|2024-07-29 18:54:30|60.06|59.76|60.08|59.78|60.13|59.83|60.01|59.71|20
1722279280000|2024-07-29 18:54:40|60.11|59.81|60.09|59.79|60.11|59.81|60.02|59.72|22
1722279290000|2024-07-29 18:54:50|60.08|59.78|60.11|59.81|60.15|59.85|60.07|59.77|24
1722279300000|2024-07-29 18:55:00|60.12|59.82|60.16|59.86|60.17|59.87|60.1|59.8|25
1722279310000|2024-07-29 18:55:10|60.13|59.83|60.11|59.81|60.14|59.84|60.1|59.8|18
1722279320000|2024-07-29 18:55:20|60.1|59.8|60.09|59.79|60.15|59.85|60.09|59.79|18
1722279330000|2024-07-29 18:55:30|60.12|59.82|60.06|59.76|60.12|59.82|60.01|59.71|23
1722279340000|2024-07-29 18:55:40|60.03|59.73|60.06|59.76|60.06|59.76|60.02|59.72|25
1722279350000|2024-07-29 18:55:50|60.04|59.74|60.02|59.72|60.06|59.76|59.98|59.68|15
1722279360000|2024-07-29 18:56:00|60.01|59.71|60.13|59.83|60.13|59.83|60.01|59.71|26
1722279370000|2024-07-29 18:56:10|60.11|59.81|60.08|59.78|60.13|59.83|60.04|59.74|18
1722279380000|2024-07-29 18:56:20|60.09|59.79|60.08|59.78|60.1|59.8|60.05|59.75|20
1722279390000|2024-07-29 18:56:30|60.07|59.77|60.02|59.72|60.08|59.78|60.01|59.71|15
1722279400000|2024-07-29 18:56:40|60.01|59.71|60.02|59.72|60.03|59.73|60|59.7|16
1722279410000|2024-07-29 18:56:50|59.99|59.69|59.97|59.67|60|59.7|59.97|59.67|15
1722279420000|2024-07-29 18:57:00|59.98|59.68|59.99|59.69|59.99|59.69|59.92|59.62|26
1722279430000|2024-07-29 18:57:10|59.97|59.67|59.98|59.68|60|59.7|59.97|59.67|17
1722279440000|2024-07-29 18:57:20|59.95|59.65|59.94|59.64|59.99|59.69|59.94|59.64|19
1722279450000|2024-07-29 18:57:30|59.93|59.63|59.94|59.64|59.96|59.66|59.9|59.6|23
1722279460000|2024-07-29 18:57:40|59.92|59.62|59.93|59.63|59.94|59.64|59.91|59.61|20
1722279470000|2024-07-29 18:57:50|59.92|59.62|59.93|59.63|59.96|59.66|59.92|59.62|14
1722279480000|2024-07-29 18:58:00|59.99|59.69|59.94|59.64|59.99|59.69|59.93|59.63|20
1722279490000|2024-07-29 18:58:10|59.96|59.66|59.93|59.63|59.99|59.69|59.91|59.61|26
1722279500000|2024-07-29 18:58:20|59.94|59.64|59.93|59.63|59.95|59.65|59.91|59.61|18
1722279510000|2024-07-29 18:58:30|59.94|59.64|59.9|59.6|59.94|59.64|59.88|59.58|18
1722279520000|2024-07-29 18:58:40|59.89|59.59|59.89|59.59|59.92|59.62|59.89|59.59|12
1722279530000|2024-07-29 18:58:50|59.9|59.6|59.95|59.65|59.97|59.67|59.9|59.6|19
1722279540000|2024-07-29 18:59:00|59.94|59.64|60.05|59.75|60.06|59.76|59.94|59.64|22
1722279550000|2024-07-29 18:59:10|60.03|59.73|60.08|59.78|60.08|59.78|60.03|59.73|17
1722279560000|2024-07-29 18:59:20|60.07|59.77|60.13|59.83|60.13|59.83|60.05|59.75|18
1722279570000|2024-07-29 18:59:30|60.11|59.81|60.11|59.81|60.13|59.83|60.08|59.78|26
1722279580000|2024-07-29 18:59:40|60.12|59.82|60.1|59.8|60.13|59.83|60.03|59.73|20
1722279590000|2024-07-29 18:59:50|60.11|59.81|60.04|59.74|60.11|59.81|60.04|59.74|19
1722279600000|2024-07-29 19:00:00|60.08|59.78|60.11|59.81|60.11|59.81|60.02|59.72|26
1722279610000|2024-07-29 19:00:10|60.1|59.8|60.05|59.75|60.14|59.84|60.04|59.74|15
1722279620000|2024-07-29 19:00:20|60.08|59.78|60.04|59.74|60.12|59.82|60.04|59.74|30
1722279630000|2024-07-29 19:00:30|60.05|59.75|60.03|59.73|60.06|59.76|60.01|59.71|25
1722279640000|2024-07-29 19:00:40|60.02|59.72|59.97|59.67|60.02|59.72|59.97|59.67|13
1722279650000|2024-07-29 19:00:50|59.98|59.68|59.98|59.68|60|59.7|59.97|59.67|16
1722279660000|2024-07-29 19:01:00|59.97|59.67|59.97|59.67|59.99|59.69|59.97|59.67|17
1722279670000|2024-07-29 19:01:10|59.98|59.68|59.97|59.67|59.99|59.69|59.97|59.67|13
1722279680000|2024-07-29 19:01:20|59.98|59.68|59.87|59.57|59.98|59.68|59.85|59.55|20
1722279690000|2024-07-29 19:01:30|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|9
1722279700000|2024-07-29 19:01:40|59.84|59.54|59.76|59.46|59.84|59.54|59.74|59.44|19
1722279710000|2024-07-29 19:01:50|59.75|59.45|59.69|59.39|59.76|59.46|59.68|59.38|17
1722279720000|2024-07-29 19:02:00|59.71|59.41|59.68|59.38|59.74|59.44|59.68|59.38|19
1722279730000|2024-07-29 19:02:10|59.66|59.36|59.6|59.3|59.67|59.37|59.57|59.27|24
1722279740000|2024-07-29 19:02:20|59.62|59.32|59.6|59.3|59.62|59.32|59.49|59.19|26
1722279750000|2024-07-29 19:02:30|59.61|59.31|59.51|59.21|59.61|59.31|59.51|59.21|20
1722279760000|2024-07-29 19:02:40|59.54|59.24|59.5|59.2|59.55|59.25|59.5|59.2|20
1722279770000|2024-07-29 19:02:50|59.51|59.21|59.48|59.18|59.54|59.24|59.48|59.18|21
1722279780000|2024-07-29 19:03:00|59.52|59.22|59.49|59.19|59.56|59.26|59.47|59.17|23
1722279790000|2024-07-29 19:03:10|59.51|59.21|59.62|59.32|59.62|59.32|59.48|59.18|26
1722279800000|2024-07-29 19:03:20|59.6|59.3|59.59|59.29|59.62|59.32|59.57|59.27|20
1722279810000|2024-07-29 19:03:30|59.58|59.28|59.52|59.22|59.58|59.28|59.5|59.2|21
1722279820000|2024-07-29 19:03:40|59.56|59.26|59.55|59.25|59.6|59.3|59.52|59.22|22
1722279830000|2024-07-29 19:03:50|59.52|59.22|59.53|59.23|59.59|59.29|59.51|59.21|20
1722279840000|2024-07-29 19:04:00|59.52|59.22|59.49|59.19|59.54|59.24|59.49|59.19|29
1722279850000|2024-07-29 19:04:10|59.5|59.2|59.51|59.21|59.53|59.23|59.49|59.19|22
1722279860000|2024-07-29 19:04:20|59.5|59.2|59.49|59.19|59.53|59.23|59.48|59.18|21
1722279870000|2024-07-29 19:04:30|59.51|59.21|59.48|59.18|59.51|59.21|59.47|59.17|18
1722279880000|2024-07-29 19:04:40|59.5|59.2|59.47|59.17|59.5|59.2|59.42|59.12|22
1722279890000|2024-07-29 19:04:50|59.44|59.14|59.47|59.17|59.52|59.22|59.42|59.12|22
1722279900000|2024-07-29 19:05:00|59.48|59.18|59.45|59.15|59.51|59.21|59.43|59.13|26
1722279910000|2024-07-29 19:05:10|59.46|59.16|59.51|59.21|59.52|59.22|59.46|59.16|15
1722279920000|2024-07-29 19:05:20|59.52|59.22|59.53|59.23|59.57|59.27|59.49|59.19|22
1722279930000|2024-07-29 19:05:30|59.52|59.22|59.44|59.14|59.53|59.23|59.43|59.13|20
1722279940000|2024-07-29 19:05:40|59.46|59.16|59.48|59.18|59.5|59.2|59.44|59.14|25
1722279950000|2024-07-29 19:05:50|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|18
1722279960000|2024-07-29 19:06:00|59.44|59.14|59.42|59.12|59.45|59.15|59.4|59.1|25
1722279970000|2024-07-29 19:06:10|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|18
1722279980000|2024-07-29 19:06:20|59.4|59.1|59.37|59.07|59.41|59.11|59.37|59.07|10
1722279990000|2024-07-29 19:06:30|59.36|59.06|59.39|59.09|59.4|59.1|59.34|59.04|19
1722280000000|2024-07-29 19:06:40|59.4|59.1|59.38|59.08|59.43|59.13|59.38|59.08|14
1722280010000|2024-07-29 19:06:50|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|18
1722280020000|2024-07-29 19:07:00|59.4|59.1|59.34|59.04|59.4|59.1|59.34|59.04|13
1722280030000|2024-07-29 19:07:10|59.35|59.05|59.26|58.96|59.35|59.05|59.26|58.96|18
1722280040000|2024-07-29 19:07:20|59.25|58.95|59.27|58.97|59.28|58.98|59.22|58.92|15
1722280050000|2024-07-29 19:07:30|59.26|58.96|59.28|58.98|59.29|58.99|59.25|58.95|14
1722280060000|2024-07-29 19:07:40|59.27|58.97|59.27|58.97|59.27|58.97|59.25|58.95|7
1722280070000|2024-07-29 19:07:50|59.26|58.96|59.26|58.96|59.26|58.96|59.22|58.92|9
1722280080000|2024-07-29 19:08:00|59.25|58.95|59.21|58.91|59.26|58.96|59.2|58.9|11
1722280090000|2024-07-29 19:08:10|59.2|58.9|59.17|58.87|59.21|58.91|59.17|58.87|5
1722280100000|2024-07-29 19:08:20|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|4
1722280110000|2024-07-29 19:08:30|59.18|58.88|59.17|58.87|59.18|58.88|59.17|58.87|6
1722280120000|2024-07-29 19:08:40|59.16|58.86|59.08|58.78|59.16|58.86|59.08|58.78|13
1722280130000|2024-07-29 19:08:50|59.09|58.79|59.12|58.82|59.12|58.82|59.08|58.78|8
1722280140000|2024-07-29 19:09:00|59.11|58.81|59.21|58.91|59.22|58.92|59.1|58.8|13
1722280150000|2024-07-29 19:09:10|59.22|58.92|59.24|58.94|59.24|58.94|59.21|58.91|17
1722280160000|2024-07-29 19:09:20|59.23|58.93|59.29|58.99|59.29|58.99|59.22|58.92|14
1722280170000|2024-07-29 19:09:30|59.3|59|59.3|59|59.32|59.02|59.29|58.99|14
1722280180000|2024-07-29 19:09:40|59.31|59.01|59.26|58.96|59.34|59.04|59.25|58.95|14
1722280190000|2024-07-29 19:09:50|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|8
1722280200000|2024-07-29 19:10:00|59.29|58.99|59.3|59|59.34|59.04|59.28|58.98|15
1722280210000|2024-07-29 19:10:10|59.29|58.99|59.3|59|59.32|59.02|59.29|58.99|9
1722280220000|2024-07-29 19:10:20|59.29|58.99|59.22|58.92|59.29|58.99|59.22|58.92|12
1722280230000|2024-07-29 19:10:30|59.23|58.93|59.26|58.96|59.27|58.97|59.22|58.92|13
1722280240000|2024-07-29 19:10:40|59.25|58.95|59.2|58.9|59.28|58.98|59.2|58.9|17
1722280250000|2024-07-29 19:10:50|59.19|58.89|59.18|58.88|59.2|58.9|59.17|58.87|13
1722280260000|2024-07-29 19:11:00|59.17|58.87|59.28|58.98|59.28|58.98|59.17|58.87|21
1722280270000|2024-07-29 19:11:10|59.27|58.97|59.24|58.94|59.28|58.98|59.21|58.91|13
1722280280000|2024-07-29 19:11:20|59.23|58.93|59.24|58.94|59.26|58.96|59.21|58.91|12
1722280290000|2024-07-29 19:11:30|59.2|58.9|59.18|58.88|59.21|58.91|59.17|58.87|11
1722280300000|2024-07-29 19:11:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|10
1722280310000|2024-07-29 19:11:50|59.17|58.87|59.18|58.88|59.2|58.9|59.17|58.87|17
1722280320000|2024-07-29 19:12:00|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|13
1722280330000|2024-07-29 19:12:10|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|3
1722280340000|2024-07-29 19:12:20|59.17|58.87|59.17|58.87|59.17|58.87|59.15|58.85|11
1722280350000|2024-07-29 19:12:30|59.16|58.86|59.24|58.94|59.26|58.96|59.16|58.86|17
1722280360000|2024-07-29 19:12:40|59.25|58.95|59.2|58.9|59.25|58.95|59.2|58.9|7
1722280370000|2024-07-29 19:12:50|59.21|58.91|59.2|58.9|59.25|58.95|59.2|58.9|13
1722280380000|2024-07-29 19:13:00|59.19|58.89|59.24|58.94|59.25|58.95|59.17|58.87|20
1722280390000|2024-07-29 19:13:10|59.23|58.93|59.24|58.94|59.24|58.94|59.21|58.91|9
1722280400000|2024-07-29 19:13:20|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|18
1722280410000|2024-07-29 19:13:30|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|7
1722280420000|2024-07-29 19:13:40|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|5
1722280430000|2024-07-29 19:13:50|59.24|58.94|59.25|58.95|59.26|58.96|59.23|58.93|7
1722280440000|2024-07-29 19:14:00|59.26|58.96|59.29|58.99|59.29|58.99|59.25|58.95|15
1722280450000|2024-07-29 19:14:10|59.3|59|59.28|58.98|59.3|59|59.27|58.97|15
1722280460000|2024-07-29 19:14:20|59.27|58.97|59.28|58.98|59.29|58.99|59.27|58.97|8
1722280470000|2024-07-29 19:14:30|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|6
1722280480000|2024-07-29 19:14:40|59.29|58.99|59.3|59|59.3|59|59.28|58.98|5
1722280490000|2024-07-29 19:14:50|59.29|58.99|59.28|58.98|59.29|58.99|59.27|58.97|4
1722280500000|2024-07-29 19:15:00|59.26|58.96|59.29|58.99|59.29|58.99|59.24|58.94|17
1722280510000|2024-07-29 19:15:10|59.27|58.97|59.34|59.04|59.37|59.07|59.26|58.96|23
1722280520000|2024-07-29 19:15:20|59.32|59.02|59.37|59.07|59.37|59.07|59.3|59|13
1722280530000|2024-07-29 19:15:30|59.38|59.08|59.39|59.09|59.42|59.12|59.37|59.07|19
1722280540000|2024-07-29 19:15:40|59.4|59.1|59.4|59.1|59.42|59.12|59.39|59.09|18
1722280550000|2024-07-29 19:15:50|59.41|59.11|59.39|59.09|59.45|59.15|59.39|59.09|9
1722280560000|2024-07-29 19:16:00|59.38|59.08|59.41|59.11|59.41|59.11|59.36|59.06|10
1722280570000|2024-07-29 19:16:10|59.4|59.1|59.37|59.07|59.4|59.1|59.37|59.07|6
1722280580000|2024-07-29 19:16:20|59.39|59.09|59.38|59.08|59.4|59.1|59.38|59.08|3
1722280590000|2024-07-29 19:16:30|59.4|59.1|59.39|59.09|59.44|59.14|59.38|59.08|11
1722280600000|2024-07-29 19:16:40|59.4|59.1|59.41|59.11|59.43|59.13|59.39|59.09|16
1722280610000|2024-07-29 19:16:50|59.4|59.1|59.35|59.05|59.42|59.12|59.35|59.05|11
1722280620000|2024-07-29 19:17:00|59.34|59.04|59.29|58.99|59.35|59.05|59.29|58.99|11
1722280630000|2024-07-29 19:17:10|59.27|58.97|59.27|58.97|59.29|58.99|59.25|58.95|18
1722280640000|2024-07-29 19:17:20|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|11
1722280650000|2024-07-29 19:17:30|59.27|58.97|59.29|58.99|59.35|59.05|59.25|58.95|13
1722280660000|2024-07-29 19:17:40|59.35|59.05|59.3|59|59.35|59.05|59.3|59|12
1722280670000|2024-07-29 19:17:50|59.29|58.99|59.31|59.01|59.34|59.04|59.29|58.99|16
1722280680000|2024-07-29 19:18:00|59.29|58.99|59.27|58.97|59.35|59.05|59.27|58.97|18
1722280690000|2024-07-29 19:18:10|59.26|58.96|59.26|58.96|59.28|58.98|59.26|58.96|14
1722280700000|2024-07-29 19:18:20|59.27|58.97|59.29|58.99|59.3|59|59.25|58.95|14
1722280710000|2024-07-29 19:18:30|59.3|59|59.33|59.03|59.35|59.05|59.29|58.99|16
1722280720000|2024-07-29 19:18:40|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|14
1722280730000|2024-07-29 19:18:50|59.36|59.06|59.34|59.04|59.37|59.07|59.33|59.03|12
1722280750000|2024-07-29 19:19:10|59.35|59.05|59.28|58.98|59.35|59.05|59.28|58.98|11
1722280760000|2024-07-29 19:19:20|59.3|59|59.34|59.04|59.35|59.05|59.29|58.99|14
1722280770000|2024-07-29 19:19:30|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|16
1722280780000|2024-07-29 19:19:40|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|8
1722280790000|2024-07-29 19:19:50|59.37|59.07|59.36|59.06|59.37|59.07|59.34|59.04|11
1722280800000|2024-07-29 19:20:00|59.37|59.07|59.41|59.11|59.43|59.13|59.37|59.07|21
1722280810000|2024-07-29 19:20:10|59.44|59.14|59.4|59.1|59.46|59.16|59.4|59.1|20
1722280820000|2024-07-29 19:20:20|59.39|59.09|59.38|59.08|59.4|59.1|59.36|59.06|21
1722280830000|2024-07-29 19:20:30|59.36|59.06|59.36|59.06|59.38|59.08|59.36|59.06|9
1722280840000|2024-07-29 19:20:40|59.35|59.05|59.35|59.05|59.37|59.07|59.34|59.04|10
1722280850000|2024-07-29 19:20:50|59.36|59.06|59.33|59.03|59.37|59.07|59.33|59.03|18
1722280860000|2024-07-29 19:21:00|59.32|59.02|59.35|59.05|59.35|59.05|59.28|58.98|18
1722280870000|2024-07-29 19:21:10|59.34|59.04|59.32|59.02|59.36|59.06|59.32|59.02|11
1722280880000|2024-07-29 19:21:20|59.31|59.01|59.26|58.96|59.31|59.01|59.25|58.95|20
1722280890000|2024-07-29 19:21:30|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|19
1722280900000|2024-07-29 19:21:40|59.24|58.94|59.24|58.94|59.27|58.97|59.24|58.94|11
1722280910000|2024-07-29 19:21:50|59.25|58.95|59.26|58.96|59.28|58.98|59.24|58.94|24
1722280920000|2024-07-29 19:22:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1722280930000|2024-07-29 19:22:10|59.23|58.93|59.17|58.87|59.24|58.94|59.17|58.87|17
1722280940000|2024-07-29 19:22:20|59.19|58.89|59.15|58.85|59.19|58.89|59.14|58.84|9
1722280950000|2024-07-29 19:22:30|59.14|58.84|59.14|58.84|59.14|58.84|59.1|58.8|11
1722280960000|2024-07-29 19:22:40|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|19
1722280970000|2024-07-29 19:22:50|59.15|58.85|59.25|58.95|59.26|58.96|59.15|58.85|14
1722280980000|2024-07-29 19:23:00|59.24|58.94|59.29|58.99|59.3|59|59.24|58.94|13
1722280990000|2024-07-29 19:23:10|59.3|59|59.29|58.99|59.3|59|59.28|58.98|15
1722281000000|2024-07-29 19:23:20|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|13
1722281010000|2024-07-29 19:23:30|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|14
1722281020000|2024-07-29 19:23:40|59.26|58.96|59.16|58.86|59.28|58.98|59.16|58.86|14
1722281030000|2024-07-29 19:23:50|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|4
1722281040000|2024-07-29 19:24:00|59.16|58.86|59.16|58.86|59.22|58.92|59.16|58.86|17
1722281050000|2024-07-29 19:24:10|59.17|58.87|59.14|58.84|59.17|58.87|59.14|58.84|11
1722281060000|2024-07-29 19:24:20|59.15|58.85|59.13|58.83|59.15|58.85|59.11|58.81|6
1722281070000|2024-07-29 19:24:30|59.11|58.81|59.09|58.79|59.13|58.83|59.09|58.79|14
1722281080000|2024-07-29 19:24:40|59.1|58.8|59.06|58.76|59.1|58.8|59.05|58.75|10
1722281090000|2024-07-29 19:24:50|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|10
1722281100000|2024-07-29 19:25:00|59.06|58.76|59.04|58.74|59.07|58.77|59.04|58.74|11
1722281110000|2024-07-29 19:25:10|59.03|58.73|59.07|58.77|59.07|58.77|59.03|58.73|7
1722281120000|2024-07-29 19:25:20|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|11
1722281130000|2024-07-29 19:25:30|59.05|58.75|59.05|58.75|59.06|58.76|59.03|58.73|10
1722281140000|2024-07-29 19:25:40|59.06|58.76|59.02|58.72|59.06|58.76|59.02|58.72|10
1722281150000|2024-07-29 19:25:50|59.03|58.73|59.03|58.73|59.04|58.74|59.02|58.72|12
1722281160000|2024-07-29 19:26:00|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|7
1722281170000|2024-07-29 19:26:10|59.06|58.76|59.03|58.73|59.06|58.76|59.02|58.72|13
1722281180000|2024-07-29 19:26:20|59.04|58.74|59.03|58.73|59.06|58.76|59.02|58.72|16
1722281190000|2024-07-29 19:26:30|59.04|58.74|59.03|58.73|59.04|58.74|59.02|58.72|8
1722281200000|2024-07-29 19:26:40|59.02|58.72|59.04|58.74|59.04|58.74|59.02|58.72|7
1722281210000|2024-07-29 19:26:50|59.02|58.72|59.01|58.71|59.03|58.73|59.01|58.71|14
1722281220000|2024-07-29 19:27:00|59.02|58.72|59.03|58.73|59.04|58.74|59.01|58.71|10
1722281230000|2024-07-29 19:27:10|59.02|58.72|59.04|58.74|59.05|58.75|59.02|58.72|13
1722281240000|2024-07-29 19:27:20|59.03|58.73|59.03|58.73|59.05|58.75|59.03|58.73|9
1722281250000|2024-07-29 19:27:30|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|4
1722281260000|2024-07-29 19:27:40|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|3
1722281270000|2024-07-29 19:27:50|59.03|58.73|59.04|58.74|59.04|58.74|59.02|58.72|6
1722281280000|2024-07-29 19:28:00|59.03|58.73|59.05|58.75|59.06|58.76|59.03|58.73|17
1722281290000|2024-07-29 19:28:10|59.04|58.74|59.04|58.74|59.05|58.75|59.04|58.74|7
1722281300000|2024-07-29 19:28:20|59.05|58.75|59.04|58.74|59.06|58.76|59.04|58.74|11
1722281310000|2024-07-29 19:28:30|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|13
1722281320000|2024-07-29 19:28:40|59.04|58.74|59.04|58.74|59.05|58.75|59.03|58.73|10
1722281330000|2024-07-29 19:28:50|59.03|58.73|59.04|58.74|59.05|58.75|59.03|58.73|7
1722281340000|2024-07-29 19:29:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|12
1722281350000|2024-07-29 19:29:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|4
1722281370000|2024-07-29 19:29:30|59.03|58.73|59.03|58.73|59.04|58.74|59.03|58.73|9
1722281380000|2024-07-29 19:29:40|59.02|58.72|59.03|58.73|59.03|58.73|59.02|58.72|6
1722281390000|2024-07-29 19:29:50|59.02|58.72|58.96|58.66|59.02|58.72|58.95|58.65|7
1722281400000|2024-07-29 19:30:00|58.94|58.64|58.94|58.64|58.96|58.66|58.93|58.63|17
1722281410000|2024-07-29 19:30:10|58.93|58.63|58.96|58.66|58.97|58.67|58.91|58.61|19
1722281420000|2024-07-29 19:30:20|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|12
1722281430000|2024-07-29 19:30:30|58.95|58.65|58.81|58.51|58.96|58.66|58.81|58.51|23
1722281440000|2024-07-29 19:30:40|58.85|58.55|58.89|58.59|58.92|58.62|58.82|58.52|25
1722281450000|2024-07-29 19:30:50|58.88|58.58|58.85|58.55|58.9|58.6|58.85|58.55|10
1722281460000|2024-07-29 19:31:00|58.84|58.54|58.81|58.51|58.85|58.55|58.81|58.51|8
1722281470000|2024-07-29 19:31:10|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|22
1722281490000|2024-07-29 19:31:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1722281500000|2024-07-29 19:31:40|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1722281520000|2024-07-29 19:32:00|58.8|58.5|58.81|58.51|58.83|58.53|58.8|58.5|10
1722281530000|2024-07-29 19:32:10|58.82|58.52|58.82|58.52|58.83|58.53|58.8|58.5|11
1722281540000|2024-07-29 19:32:20|58.8|58.5|58.82|58.52|58.83|58.53|58.8|58.5|13
1722281550000|2024-07-29 19:32:30|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|14
1722281560000|2024-07-29 19:32:40|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|6
1722281570000|2024-07-29 19:32:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|12
1722281580000|2024-07-29 19:33:00|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722281590000|2024-07-29 19:33:10|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|17
1722281600000|2024-07-29 19:33:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|13
1722281610000|2024-07-29 19:33:30|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|15
1722281620000|2024-07-29 19:33:40|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|15
1722281630000|2024-07-29 19:33:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|10
1722281640000|2024-07-29 19:34:00|58.77|58.47|58.72|58.42|58.78|58.48|58.72|58.42|9
1722281650000|2024-07-29 19:34:10|58.69|58.39|58.69|58.39|58.7|58.4|58.67|58.37|20
1722281660000|2024-07-29 19:34:20|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|15
1722281670000|2024-07-29 19:34:30|58.68|58.38|58.66|58.36|58.69|58.39|58.65|58.35|13
1722281680000|2024-07-29 19:34:40|58.67|58.37|58.68|58.38|58.71|58.41|58.67|58.37|20
1722281690000|2024-07-29 19:34:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|19
1722281700000|2024-07-29 19:35:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|9
1722281710000|2024-07-29 19:35:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|7
1722281720000|2024-07-29 19:35:20|58.7|58.4|58.72|58.42|58.74|58.44|58.68|58.38|12
1722281730000|2024-07-29 19:35:30|58.74|58.44|58.79|58.49|58.8|58.5|58.72|58.42|14
1722281740000|2024-07-29 19:35:40|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|10
1722281750000|2024-07-29 19:35:50|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|15
1722281760000|2024-07-29 19:36:00|58.81|58.51|58.83|58.53|58.85|58.55|58.81|58.51|24
1722281770000|2024-07-29 19:36:10|58.82|58.52|58.82|58.52|58.83|58.53|58.8|58.5|19
1722281780000|2024-07-29 19:36:20|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|15
1722281790000|2024-07-29 19:36:30|58.81|58.51|58.75|58.45|58.82|58.52|58.75|58.45|9
1722281800000|2024-07-29 19:36:40|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722281810000|2024-07-29 19:36:50|58.74|58.44|58.77|58.47|58.77|58.47|58.7|58.4|14
1722281820000|2024-07-29 19:37:00|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1722281830000|2024-07-29 19:37:10|58.78|58.48|58.78|58.48|58.8|58.5|58.78|58.48|12
1722281840000|2024-07-29 19:37:20|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|13
1722281850000|2024-07-29 19:37:30|58.8|58.5|58.82|58.52|58.82|58.52|58.79|58.49|10
1722281860000|2024-07-29 19:37:40|58.81|58.51|58.82|58.52|58.82|58.52|58.79|58.49|10
1722281870000|2024-07-29 19:37:50|58.8|58.5|58.8|58.5|58.82|58.52|58.79|58.49|14
1722281880000|2024-07-29 19:38:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|12
1722281890000|2024-07-29 19:38:10|58.79|58.49|58.7|58.4|58.79|58.49|58.7|58.4|12
1722281900000|2024-07-29 19:38:20|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|12
1722281910000|2024-07-29 19:38:30|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|18
1722281920000|2024-07-29 19:38:40|58.69|58.39|58.68|58.38|58.7|58.4|58.64|58.34|8
1722281930000|2024-07-29 19:38:50|58.67|58.37|58.59|58.29|58.68|58.38|58.59|58.29|16
1722281940000|2024-07-29 19:39:00|58.6|58.3|58.6|58.3|58.65|58.35|58.58|58.28|25
1722281950000|2024-07-29 19:39:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|9
1722281960000|2024-07-29 19:39:20|58.59|58.29|58.64|58.34|58.65|58.35|58.58|58.28|9
1722281970000|2024-07-29 19:39:30|58.65|58.35|58.58|58.28|58.67|58.37|58.57|58.27|15
1722281980000|2024-07-29 19:39:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|13
1722281990000|2024-07-29 19:39:50|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|6
1722282000000|2024-07-29 19:40:00|58.58|58.28|58.68|58.38|58.68|58.38|58.58|58.28|13
1722282010000|2024-07-29 19:40:10|58.69|58.39|58.67|58.37|58.69|58.39|58.64|58.34|12
1722282020000|2024-07-29 19:40:20|58.65|58.35|58.71|58.41|58.71|58.41|58.65|58.35|17
1722282030000|2024-07-29 19:40:30|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|9
1722282040000|2024-07-29 19:40:40|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|11
1722282050000|2024-07-29 19:40:50|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|10
1722282060000|2024-07-29 19:41:00|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|15
1722282070000|2024-07-29 19:41:10|58.71|58.41|58.71|58.41|58.71|58.41|58.69|58.39|7
1722282080000|2024-07-29 19:41:20|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722282090000|2024-07-29 19:41:30|58.71|58.41|58.7|58.4|58.71|58.41|58.68|58.38|8
1722282100000|2024-07-29 19:41:40|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|8
1722282110000|2024-07-29 19:41:50|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|15
1722282120000|2024-07-29 19:42:00|58.72|58.42|58.71|58.41|58.72|58.42|58.7|58.4|11
1722282130000|2024-07-29 19:42:10|58.7|58.4|58.68|58.38|58.71|58.41|58.68|58.38|8
1722282140000|2024-07-29 19:42:20|58.69|58.39|58.73|58.43|58.75|58.45|58.69|58.39|17
1722282150000|2024-07-29 19:42:30|58.72|58.42|58.71|58.41|58.74|58.44|58.7|58.4|19
1722282160000|2024-07-29 19:42:40|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|10
1722282170000|2024-07-29 19:42:50|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|14
1722282180000|2024-07-29 19:43:00|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|12
1722282190000|2024-07-29 19:43:10|58.68|58.38|58.69|58.39|58.71|58.41|58.68|58.38|11
1722282200000|2024-07-29 19:43:20|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|10
1722282220000|2024-07-29 19:43:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|8
1722282230000|2024-07-29 19:43:50|58.68|58.38|58.71|58.41|58.72|58.42|58.68|58.38|13
1722282240000|2024-07-29 19:44:00|58.72|58.42|58.69|58.39|58.72|58.42|58.68|58.38|13
1722282250000|2024-07-29 19:44:10|58.71|58.41|58.7|58.4|58.71|58.41|58.68|58.38|8
1722282260000|2024-07-29 19:44:20|58.69|58.39|58.72|58.42|58.72|58.42|58.68|58.38|9
1722282270000|2024-07-29 19:44:30|58.73|58.43|58.71|58.41|58.73|58.43|58.7|58.4|11
1722282280000|2024-07-29 19:44:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|8
1722282290000|2024-07-29 19:44:50|58.7|58.4|58.7|58.4|58.7|58.4|58.67|58.37|5
1722282300000|2024-07-29 19:45:00|58.69|58.39|58.71|58.41|58.72|58.42|58.69|58.39|12
1722282310000|2024-07-29 19:45:10|58.73|58.43|58.73|58.43|58.73|58.43|58.71|58.41|16
1722282320000|2024-07-29 19:45:20|58.74|58.44|58.78|58.48|58.79|58.49|58.72|58.42|16
1722282330000|2024-07-29 19:45:30|58.79|58.49|58.73|58.43|58.79|58.49|58.7|58.4|14
1722282340000|2024-07-29 19:45:40|58.74|58.44|58.79|58.49|58.8|58.5|58.72|58.42|11
1722282350000|2024-07-29 19:45:50|58.8|58.5|58.8|58.5|58.83|58.53|58.79|58.49|11
1722282360000|2024-07-29 19:46:00|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|13
1722282370000|2024-07-29 19:46:10|58.81|58.51|58.78|58.48|58.82|58.52|58.78|58.48|19
1722282380000|2024-07-29 19:46:20|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|7
1722282390000|2024-07-29 19:46:30|58.75|58.45|58.72|58.42|58.75|58.45|58.71|58.41|13
1722282400000|2024-07-29 19:46:40|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|10
1722282410000|2024-07-29 19:46:50|58.72|58.42|58.71|58.41|58.76|58.46|58.71|58.41|13
1722282420000|2024-07-29 19:47:00|58.72|58.42|58.71|58.41|58.73|58.43|58.7|58.4|12
1722282430000|2024-07-29 19:47:10|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|10
1722282440000|2024-07-29 19:47:20|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722282450000|2024-07-29 19:47:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1722282460000|2024-07-29 19:47:40|58.69|58.39|58.65|58.35|58.69|58.39|58.65|58.35|7
1722282470000|2024-07-29 19:47:50|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|6
1722282480000|2024-07-29 19:48:00|58.6|58.3|58.58|58.28|58.61|58.31|58.57|58.27|14
1722282490000|2024-07-29 19:48:10|58.57|58.27|58.68|58.38|58.69|58.39|58.57|58.27|11
1722282500000|2024-07-29 19:48:20|58.67|58.37|58.61|58.31|58.69|58.39|58.61|58.31|23
1722282510000|2024-07-29 19:48:30|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|14
1722282520000|2024-07-29 19:48:40|58.6|58.3|58.61|58.31|58.63|58.33|58.6|58.3|13
1722282530000|2024-07-29 19:48:50|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|21
1722282540000|2024-07-29 19:49:00|58.59|58.29|58.58|58.28|58.6|58.3|58.57|58.27|6
1722282550000|2024-07-29 19:49:10|58.57|58.27|58.59|58.29|58.6|58.3|58.56|58.26|13
1722282560000|2024-07-29 19:49:20|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|20
1722282570000|2024-07-29 19:49:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|14
1722282580000|2024-07-29 19:49:40|58.6|58.3|58.62|58.32|58.66|58.36|58.58|58.28|18
1722282590000|2024-07-29 19:49:50|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|21
1722282600000|2024-07-29 19:50:00|58.62|58.32|58.67|58.37|58.68|58.38|58.62|58.32|17
1722282610000|2024-07-29 19:50:10|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|19
1722282620000|2024-07-29 19:50:20|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|9
1722282630000|2024-07-29 19:50:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|4
1722282640000|2024-07-29 19:50:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|7
1722282650000|2024-07-29 19:50:50|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|8
1722282660000|2024-07-29 19:51:00|58.66|58.36|58.59|58.29|58.66|58.36|58.59|58.29|22
1722282670000|2024-07-29 19:51:10|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|15
1722282680000|2024-07-29 19:51:20|58.59|58.29|58.58|58.28|58.6|58.3|58.56|58.26|14
1722282690000|2024-07-29 19:51:30|58.56|58.26|58.51|58.21|58.58|58.28|58.51|58.21|12
1722282700000|2024-07-29 19:51:40|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|13
1722282710000|2024-07-29 19:51:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1722282720000|2024-07-29 19:52:00|58.48|58.18|58.48|58.18|58.49|58.19|58.46|58.16|9
1722282730000|2024-07-29 19:52:10|58.47|58.17|58.37|58.07|58.47|58.17|58.37|58.07|15
1722282740000|2024-07-29 19:52:20|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|10
1722282750000|2024-07-29 19:52:30|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|7
1722282760000|2024-07-29 19:52:40|58.34|58.04|58.43|58.13|58.43|58.13|58.34|58.04|8
1722282770000|2024-07-29 19:52:50|58.4|58.1|58.4|58.1|58.44|58.14|58.4|58.1|24
1722282780000|2024-07-29 19:53:00|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|14
1722282790000|2024-07-29 19:53:10|58.4|58.1|58.4|58.1|58.42|58.12|58.39|58.09|12
1722282800000|2024-07-29 19:53:20|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|8
1722282810000|2024-07-29 19:53:30|58.41|58.11|58.41|58.11|58.42|58.12|58.4|58.1|15
1722282820000|2024-07-29 19:53:40|58.42|58.12|58.35|58.05|58.42|58.12|58.34|58.04|13
1722282830000|2024-07-29 19:53:50|58.36|58.06|58.38|58.08|58.38|58.08|58.35|58.05|7
1722282840000|2024-07-29 19:54:00|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|8
1722282850000|2024-07-29 19:54:10|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|16
1722282860000|2024-07-29 19:54:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|8
1722282870000|2024-07-29 19:54:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1722282880000|2024-07-29 19:54:40|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|8
1722282900000|2024-07-29 19:55:00|58.35|58.05|58.36|58.06|58.36|58.06|58.33|58.03|14
1722282910000|2024-07-29 19:55:10|58.35|58.05|58.24|57.94|58.35|58.05|58.23|57.93|19
1722282920000|2024-07-29 19:55:20|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722282930000|2024-07-29 19:55:30|58.23|57.93|58.19|57.89|58.24|57.94|58.19|57.89|10
1722282940000|2024-07-29 19:55:40|58.2|57.9|58.27|57.97|58.28|57.98|58.2|57.9|16
1722282950000|2024-07-29 19:55:50|58.28|57.98|58.3|58|58.3|58|58.27|57.97|15
1722282960000|2024-07-29 19:56:00|58.28|57.98|58.3|58|58.3|58|58.27|57.97|10
1722282970000|2024-07-29 19:56:10|58.29|57.99|58.28|57.98|58.3|58|58.27|57.97|15
1722282980000|2024-07-29 19:56:20|58.27|57.97|58.24|57.94|58.28|57.98|58.24|57.94|16
1722282990000|2024-07-29 19:56:30|58.25|57.95|58.26|57.96|58.27|57.97|58.24|57.94|15
1722283000000|2024-07-29 19:56:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|11
1722283010000|2024-07-29 19:56:50|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|7
1722283020000|2024-07-29 19:57:00|58.25|57.95|58.19|57.89|58.25|57.95|58.18|57.88|10
1722283030000|2024-07-29 19:57:10|58.18|57.88|58.13|57.83|58.19|57.89|58.13|57.83|14
1722283040000|2024-07-29 19:57:20|58.14|57.84|58.16|57.86|58.17|57.87|58.14|57.84|11
1722283050000|2024-07-29 19:57:30|58.14|57.84|58.14|57.84|58.17|57.87|58.14|57.84|11
1722283060000|2024-07-29 19:57:40|58.15|57.85|58.2|57.9|58.2|57.9|58.14|57.84|18
1722283070000|2024-07-29 19:57:50|58.19|57.89|58.17|57.87|58.23|57.93|58.17|57.87|15
1722283080000|2024-07-29 19:58:00|58.18|57.88|58.18|57.88|58.18|57.88|58.16|57.86|9
1722283090000|2024-07-29 19:58:10|58.16|57.86|58.15|57.85|58.17|57.87|58.15|57.85|13
1722283100000|2024-07-29 19:58:20|58.17|57.87|58.17|57.87|58.17|57.87|58.15|57.85|4
1722283110000|2024-07-29 19:58:30|58.16|57.86|58.13|57.83|58.16|57.86|58.12|57.82|8
1722283120000|2024-07-29 19:58:40|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|6
1722283130000|2024-07-29 19:58:50|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|10
1722283140000|2024-07-29 19:59:00|58.14|57.84|58.11|57.81|58.15|57.85|58.11|57.81|14
1722283150000|2024-07-29 19:59:10|58.12|57.82|58.14|57.84|58.16|57.86|58.12|57.82|10
1722283160000|2024-07-29 19:59:20|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722283170000|2024-07-29 19:59:30|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|14
1722283180000|2024-07-29 19:59:40|58.17|57.87|58.21|57.91|58.26|57.96|58.17|57.87|21
1722283190000|2024-07-29 19:59:50|58.22|57.92|58.2|57.9|58.22|57.92|58.19|57.89|13
1722283200000|2024-07-29 20:00:00|58.19|57.89|58.23|57.93|58.24|57.94|58.18|57.88|29
1722283210000|2024-07-29 20:00:10|58.24|57.94|58.26|57.96|58.28|57.98|58.23|57.93|15
1722283220000|2024-07-29 20:00:20|58.25|57.95|58.22|57.92|58.29|57.99|58.22|57.92|22
1722283230000|2024-07-29 20:00:30|58.21|57.91|58.24|57.94|58.25|57.95|58.18|57.88|17
1722283240000|2024-07-29 20:00:40|58.23|57.93|58.24|57.94|58.24|57.94|58.2|57.9|8
1722283250000|2024-07-29 20:00:50|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|11
1722283260000|2024-07-29 20:01:00|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|7
1722283270000|2024-07-29 20:01:10|58.27|57.97|58.28|57.98|58.28|57.98|58.25|57.95|12
1722283280000|2024-07-29 20:01:20|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|13
1722283290000|2024-07-29 20:01:30|58.31|58.01|58.31|58.01|58.33|58.03|58.3|58|11
1722283300000|2024-07-29 20:01:40|58.3|58|58.35|58.05|58.36|58.06|58.27|57.97|16
1722283310000|2024-07-29 20:01:50|58.34|58.04|58.37|58.07|58.38|58.08|58.32|58.02|17
1722283320000|2024-07-29 20:02:00|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|9
1722283330000|2024-07-29 20:02:10|58.39|58.09|58.46|58.16|58.48|58.18|58.39|58.09|16
1722283340000|2024-07-29 20:02:20|58.45|58.15|58.49|58.19|58.51|58.21|58.38|58.08|22
1722283350000|2024-07-29 20:02:30|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|17
1722283360000|2024-07-29 20:02:40|58.55|58.25|58.58|58.28|58.59|58.29|58.54|58.24|8
1722283370000|2024-07-29 20:02:50|58.56|58.26|58.53|58.23|58.56|58.26|58.51|58.21|11
1722283380000|2024-07-29 20:03:00|58.55|58.25|58.57|58.27|58.57|58.27|58.51|58.21|10
1722283390000|2024-07-29 20:03:10|58.55|58.25|58.55|58.25|58.57|58.27|58.54|58.24|9
1722283400000|2024-07-29 20:03:20|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|4
1722283410000|2024-07-29 20:03:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|5
1722283420000|2024-07-29 20:03:40|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|7
1722283430000|2024-07-29 20:03:50|58.52|58.22|58.47|58.17|58.53|58.23|58.46|58.16|8
1722283440000|2024-07-29 20:04:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1722283450000|2024-07-29 20:04:10|58.47|58.17|58.47|58.17|58.48|58.18|58.45|58.15|8
1722283460000|2024-07-29 20:04:20|58.46|58.16|58.47|58.17|58.49|58.19|58.46|58.16|13
1722283470000|2024-07-29 20:04:30|58.48|58.18|58.56|58.26|58.58|58.28|58.47|58.17|12
1722283480000|2024-07-29 20:04:40|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|9
1722283490000|2024-07-29 20:04:50|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|8
1722283500000|2024-07-29 20:05:00|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|17
1722283510000|2024-07-29 20:05:10|58.56|58.26|58.62|58.32|58.63|58.33|58.56|58.26|13
1722283520000|2024-07-29 20:05:20|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722283530000|2024-07-29 20:05:30|58.65|58.35|58.69|58.39|58.7|58.4|58.65|58.35|11
1722283540000|2024-07-29 20:05:40|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|8
1722283550000|2024-07-29 20:05:50|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|6
1722283560000|2024-07-29 20:06:00|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|6
1722283570000|2024-07-29 20:06:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722283580000|2024-07-29 20:06:20|58.64|58.34|58.6|58.3|58.64|58.34|58.58|58.28|10
1722283590000|2024-07-29 20:06:30|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|5
1722283600000|2024-07-29 20:06:40|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1722283610000|2024-07-29 20:06:50|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|4
1722283620000|2024-07-29 20:07:00|58.63|58.33|58.6|58.3|58.64|58.34|58.6|58.3|13
1722283630000|2024-07-29 20:07:10|58.61|58.31|58.64|58.34|58.65|58.35|58.61|58.31|13
1722283640000|2024-07-29 20:07:20|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|14
1722283650000|2024-07-29 20:07:30|58.67|58.37|58.7|58.4|58.7|58.4|58.66|58.36|12
1722283660000|2024-07-29 20:07:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722283670000|2024-07-29 20:07:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722283680000|2024-07-29 20:08:00|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722283690000|2024-07-29 20:08:10|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722283700000|2024-07-29 20:08:20|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|3
1722283710000|2024-07-29 20:08:30|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|8
1722283720000|2024-07-29 20:08:40|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|4
1722283730000|2024-07-29 20:08:50|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722283740000|2024-07-29 20:09:00|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1722283750000|2024-07-29 20:09:10|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|4
1722283760000|2024-07-29 20:09:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722283770000|2024-07-29 20:09:30|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|6
1722283780000|2024-07-29 20:09:40|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|9
1722283790000|2024-07-29 20:09:50|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|9
1722283800000|2024-07-29 20:10:00|58.6|58.3|58.65|58.35|58.65|58.35|58.57|58.27|13
1722283810000|2024-07-29 20:10:10|58.64|58.34|58.63|58.33|58.64|58.34|58.6|58.3|10
1722283820000|2024-07-29 20:10:20|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722283830000|2024-07-29 20:10:30|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|3
1722283840000|2024-07-29 20:10:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|8
1722283850000|2024-07-29 20:10:50|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|10
1722283860000|2024-07-29 20:11:00|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|5
1722283870000|2024-07-29 20:11:10|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722283880000|2024-07-29 20:11:20|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1722283890000|2024-07-29 20:11:30|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|11
1722283900000|2024-07-29 20:11:40|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|10
1722283910000|2024-07-29 20:11:50|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|15
1722283920000|2024-07-29 20:12:00|58.55|58.25|58.52|58.22|58.56|58.26|58.52|58.22|7
1722283930000|2024-07-29 20:12:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|6
1722283940000|2024-07-29 20:12:20|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|6
1722283950000|2024-07-29 20:12:30|58.53|58.23|58.55|58.25|58.55|58.25|58.51|58.21|7
1722283960000|2024-07-29 20:12:40|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|11
1722283970000|2024-07-29 20:12:50|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1722283980000|2024-07-29 20:13:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722283990000|2024-07-29 20:13:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1722284000000|2024-07-29 20:13:20|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|4
1722284010000|2024-07-29 20:13:30|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|6
1722284020000|2024-07-29 20:13:40|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|5
1722284030000|2024-07-29 20:13:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722284040000|2024-07-29 20:14:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722284050000|2024-07-29 20:14:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722284070000|2024-07-29 20:14:30|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|12
1722284080000|2024-07-29 20:14:40|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|6
1722284090000|2024-07-29 20:14:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722284100000|2024-07-29 20:15:00|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|6
1722284110000|2024-07-29 20:15:10|58.58|58.28|58.57|58.27|58.58|58.28|58.55|58.25|8
1722284120000|2024-07-29 20:15:20|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|7
1722284130000|2024-07-29 20:15:30|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|7
1722284140000|2024-07-29 20:15:40|58.56|58.26|58.5|58.2|58.56|58.26|58.5|58.2|7
1722284150000|2024-07-29 20:15:50|58.51|58.21|58.53|58.23|58.53|58.23|58.5|58.2|5
1722284160000|2024-07-29 20:16:00|58.52|58.22|58.43|58.13|58.53|58.23|58.43|58.13|12
1722284170000|2024-07-29 20:16:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1722284180000|2024-07-29 20:16:20|58.43|58.13|58.42|58.12|58.43|58.13|58.41|58.11|10
1722284190000|2024-07-29 20:16:30|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1722284200000|2024-07-29 20:16:40|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1722284210000|2024-07-29 20:16:50|58.43|58.13|58.41|58.11|58.44|58.14|58.41|58.11|16
1722284220000|2024-07-29 20:17:00|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|21
1722284230000|2024-07-29 20:17:10|58.43|58.13|58.46|58.16|58.46|58.16|58.42|58.12|15
1722284240000|2024-07-29 20:17:20|58.45|58.15|58.44|58.14|58.47|58.17|58.44|58.14|13
1722284250000|2024-07-29 20:17:30|58.43|58.13|58.43|58.13|58.44|58.14|58.41|58.11|15
1722284260000|2024-07-29 20:17:40|58.41|58.11|58.41|58.11|58.43|58.13|58.41|58.11|16
1722284270000|2024-07-29 20:17:50|58.42|58.12|58.45|58.15|58.45|58.15|58.41|58.11|10
1722284280000|2024-07-29 20:18:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|11
1722284290000|2024-07-29 20:18:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|5
1722284300000|2024-07-29 20:18:20|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|10
1722284310000|2024-07-29 20:18:30|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|7
1722284320000|2024-07-29 20:18:40|58.41|58.11|58.36|58.06|58.41|58.11|58.35|58.05|12
1722284330000|2024-07-29 20:18:50|58.35|58.05|58.32|58.02|58.36|58.06|58.32|58.02|10
1722284340000|2024-07-29 20:19:00|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|16
1722284350000|2024-07-29 20:19:10|58.35|58.05|58.34|58.04|58.36|58.06|58.33|58.03|16
1722284360000|2024-07-29 20:19:20|58.33|58.03|58.33|58.03|58.35|58.05|58.33|58.03|8
1722284370000|2024-07-29 20:19:30|58.34|58.04|58.33|58.03|58.34|58.04|58.32|58.02|10
1722284380000|2024-07-29 20:19:40|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|4
1722284390000|2024-07-29 20:19:50|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|5
1722284400000|2024-07-29 20:20:00|58.33|58.03|58.27|57.97|58.33|58.03|58.27|57.97|10
1722284410000|2024-07-29 20:20:10|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|17
1722284420000|2024-07-29 20:20:20|58.24|57.94|58.23|57.93|58.25|57.95|58.22|57.92|7
1722284430000|2024-07-29 20:20:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|4
1722284440000|2024-07-29 20:20:40|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|3
1722284450000|2024-07-29 20:20:50|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|10
1722284460000|2024-07-29 20:21:00|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|18
1722284470000|2024-07-29 20:21:10|58.27|57.97|58.23|57.93|58.28|57.98|58.23|57.93|16
1722284480000|2024-07-29 20:21:20|58.24|57.94|58.24|57.94|58.25|57.95|58.23|57.93|9
1722284490000|2024-07-29 20:21:30|58.25|57.95|58.24|57.94|58.25|57.95|58.22|57.92|16
1722284500000|2024-07-29 20:21:40|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|10
1722284510000|2024-07-29 20:21:50|58.21|57.91|58.16|57.86|58.21|57.91|58.16|57.86|5
1722284520000|2024-07-29 20:22:00|58.17|57.87|58.22|57.92|58.23|57.93|58.16|57.86|12
1722284530000|2024-07-29 20:22:10|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|3
1722284540000|2024-07-29 20:22:20|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|6
1722284550000|2024-07-29 20:22:30|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|10
1722284560000|2024-07-29 20:22:40|58.24|57.94|58.24|57.94|58.24|57.94|58.22|57.92|10
1722284570000|2024-07-29 20:22:50|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|8
1722284580000|2024-07-29 20:23:00|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|14
1722284590000|2024-07-29 20:23:10|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|11
1722284600000|2024-07-29 20:23:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|8
1722284610000|2024-07-29 20:23:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|8
1722284620000|2024-07-29 20:23:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|4
1722284630000|2024-07-29 20:23:50|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722284640000|2024-07-29 20:24:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722284650000|2024-07-29 20:24:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1722284660000|2024-07-29 20:24:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722284670000|2024-07-29 20:24:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722284680000|2024-07-29 20:24:40|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722284720000|2024-07-29 20:25:20|58.25|57.95|58.27|57.97|58.27|57.97|58.24|57.94|5
1722284730000|2024-07-29 20:25:30|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|7
1722284740000|2024-07-29 20:25:40|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|11
1722284750000|2024-07-29 20:25:50|58.27|57.97|58.28|57.98|58.28|57.98|58.25|57.95|10
1722284760000|2024-07-29 20:26:00|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|9
1722284770000|2024-07-29 20:26:10|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|11
1722284780000|2024-07-29 20:26:20|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|9
1722284790000|2024-07-29 20:26:30|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|3
1722284810000|2024-07-29 20:26:50|58.21|57.91|58.17|57.87|58.21|57.91|58.17|57.87|8
1722284820000|2024-07-29 20:27:00|58.18|57.88|58.14|57.84|58.18|57.88|58.14|57.84|7
1722284830000|2024-07-29 20:27:10|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1722284840000|2024-07-29 20:27:20|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722284850000|2024-07-29 20:27:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722284860000|2024-07-29 20:27:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1722284870000|2024-07-29 20:27:50|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|6
1722284880000|2024-07-29 20:28:00|58.14|57.84|58.13|57.83|58.16|57.86|58.13|57.83|14
1722284890000|2024-07-29 20:28:10|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|10
1722284900000|2024-07-29 20:28:20|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|4
1722284910000|2024-07-29 20:28:30|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|14
1722284920000|2024-07-29 20:28:40|58.13|57.83|58.12|57.82|58.15|57.85|58.12|57.82|9
1722284930000|2024-07-29 20:28:50|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|7
1722284940000|2024-07-29 20:29:00|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|10
1722284950000|2024-07-29 20:29:10|58.12|57.82|58.14|57.84|58.15|57.85|58.12|57.82|6
1722284960000|2024-07-29 20:29:20|58.13|57.83|58.12|57.82|58.15|57.85|58.12|57.82|9
1722284970000|2024-07-29 20:29:30|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|9
1722284980000|2024-07-29 20:29:40|58.12|57.82|58.13|57.83|58.14|57.84|58.07|57.77|10
1722284990000|2024-07-29 20:29:50|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|10
1722285000000|2024-07-29 20:30:00|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|16
1722285010000|2024-07-29 20:30:10|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722285020000|2024-07-29 20:30:20|58.15|57.85|58.12|57.82|58.16|57.86|58.12|57.82|8
1722285030000|2024-07-29 20:30:30|58.13|57.83|58.14|57.84|58.15|57.85|58.12|57.82|6
1722285040000|2024-07-29 20:30:40|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|8
1722285050000|2024-07-29 20:30:50|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|7
1722285060000|2024-07-29 20:31:00|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|7
1722285070000|2024-07-29 20:31:10|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|7
1722285080000|2024-07-29 20:31:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|8
1722285090000|2024-07-29 20:31:30|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|7
1722285100000|2024-07-29 20:31:40|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|6
1722285110000|2024-07-29 20:31:50|58.11|57.81|58.06|57.76|58.11|57.81|58.06|57.76|5
1722285120000|2024-07-29 20:32:00|58.05|57.75|58.04|57.74|58.05|57.75|58.03|57.73|4
1722285130000|2024-07-29 20:32:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722285140000|2024-07-29 20:32:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722285150000|2024-07-29 20:32:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722285160000|2024-07-29 20:32:40|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|5
1722285170000|2024-07-29 20:32:50|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722285180000|2024-07-29 20:33:00|58.07|57.77|58.17|57.87|58.17|57.87|58.07|57.77|12
1722285190000|2024-07-29 20:33:10|58.16|57.86|58.16|57.86|58.18|57.88|58.16|57.86|9
1722285200000|2024-07-29 20:33:20|58.17|57.87|58.13|57.83|58.18|57.88|58.13|57.83|10
1722285210000|2024-07-29 20:33:30|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|6
1722285220000|2024-07-29 20:33:40|58.14|57.84|58.16|57.86|58.22|57.92|58.14|57.84|13
1722285230000|2024-07-29 20:33:50|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|9
1722285240000|2024-07-29 20:34:00|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|11
1722285250000|2024-07-29 20:34:10|58.15|57.85|58.15|57.85|58.16|57.86|58.14|57.84|7
1722285260000|2024-07-29 20:34:20|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|4
1722285270000|2024-07-29 20:34:30|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|5
1722285280000|2024-07-29 20:34:40|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1722285290000|2024-07-29 20:34:50|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|4
1722285300000|2024-07-29 20:35:00|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|10
1722285310000|2024-07-29 20:35:10|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|10
1722285320000|2024-07-29 20:35:20|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|4
1722285330000|2024-07-29 20:35:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722285340000|2024-07-29 20:35:40|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|7
1722285350000|2024-07-29 20:35:50|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|9
1722285360000|2024-07-29 20:36:00|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|12
1722285370000|2024-07-29 20:36:10|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1722285380000|2024-07-29 20:36:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1722285390000|2024-07-29 20:36:30|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|4
1722285410000|2024-07-29 20:36:50|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1722285420000|2024-07-29 20:37:00|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|11
1722285430000|2024-07-29 20:37:10|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|6
1722285440000|2024-07-29 20:37:20|58.1|57.8|58.1|57.8|58.11|57.81|58.07|57.77|11
1722285450000|2024-07-29 20:37:30|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|9
1722285460000|2024-07-29 20:37:40|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|7
1722285470000|2024-07-29 20:37:50|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1722285480000|2024-07-29 20:38:00|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722285490000|2024-07-29 20:38:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1722285500000|2024-07-29 20:38:20|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722285510000|2024-07-29 20:38:30|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|4
1722285520000|2024-07-29 20:38:40|58.08|57.78|58.04|57.74|58.08|57.78|58.04|57.74|4
1722285540000|2024-07-29 20:39:00|58.03|57.73|58|57.7|58.04|57.74|57.99|57.69|6
1722285550000|2024-07-29 20:39:10|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|5
1722285560000|2024-07-29 20:39:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722285570000|2024-07-29 20:39:30|58.02|57.72|58|57.7|58.03|57.73|58|57.7|7
1722285580000|2024-07-29 20:39:40|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|7
1722285590000|2024-07-29 20:39:50|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1722285600000|2024-07-29 20:40:00|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|8
1722285610000|2024-07-29 20:40:10|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|21
1722285620000|2024-07-29 20:40:20|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|11
1722285630000|2024-07-29 20:40:30|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|6
1722285640000|2024-07-29 20:40:40|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|3
1722285650000|2024-07-29 20:40:50|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|4
1722285660000|2024-07-29 20:41:00|57.94|57.64|57.96|57.66|57.96|57.66|57.92|57.62|13
1722285670000|2024-07-29 20:41:10|57.95|57.65|57.96|57.66|57.96|57.66|57.92|57.62|10
1722285680000|2024-07-29 20:41:20|57.95|57.65|57.96|57.66|57.96|57.66|57.9|57.6|8
1722285690000|2024-07-29 20:41:30|57.95|57.65|57.96|57.66|57.96|57.66|57.93|57.63|10
1722285700000|2024-07-29 20:41:40|57.93|57.63|57.93|57.63|57.96|57.66|57.93|57.63|6
1722285710000|2024-07-29 20:41:50|57.95|57.65|57.93|57.63|57.96|57.66|57.93|57.63|6
1722285720000|2024-07-29 20:42:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722285730000|2024-07-29 20:42:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1722285750000|2024-07-29 20:42:30|57.92|57.62|57.96|57.66|57.96|57.66|57.92|57.62|12
1722285760000|2024-07-29 20:42:40|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|3
1722285770000|2024-07-29 20:42:50|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722285780000|2024-07-29 20:43:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|8
1722285790000|2024-07-29 20:43:10|57.9|57.6|57.82|57.52|57.9|57.6|57.82|57.52|12
1722285810000|2024-07-29 20:43:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722285820000|2024-07-29 20:43:40|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|9
1722285830000|2024-07-29 20:43:50|57.81|57.51|57.78|57.48|57.81|57.51|57.77|57.47|10
1722285840000|2024-07-29 20:44:00|57.77|57.47|57.74|57.44|57.78|57.48|57.74|57.44|5
1722285850000|2024-07-29 20:44:10|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722285860000|2024-07-29 20:44:20|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|8
1722285870000|2024-07-29 20:44:30|57.76|57.46|57.81|57.51|57.81|57.51|57.75|57.45|6
1722285880000|2024-07-29 20:44:40|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|8
1722285890000|2024-07-29 20:44:50|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|9
1722285900000|2024-07-29 20:45:00|57.79|57.49|57.78|57.48|57.79|57.49|57.76|57.46|12
1722285910000|2024-07-29 20:45:10|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|10
1722285920000|2024-07-29 20:45:20|57.78|57.48|57.74|57.44|57.78|57.48|57.74|57.44|11
1722285930000|2024-07-29 20:45:30|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|9
1722285940000|2024-07-29 20:45:40|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|13
1722285950000|2024-07-29 20:45:50|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|8
1722285960000|2024-07-29 20:46:00|57.71|57.41|57.67|57.37|57.72|57.42|57.66|57.36|8
1722285970000|2024-07-29 20:46:10|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|5
1722285980000|2024-07-29 20:46:20|57.64|57.34|57.6|57.3|57.65|57.35|57.6|57.3|16
1722285990000|2024-07-29 20:46:30|57.61|57.31|57.63|57.33|57.63|57.33|57.59|57.29|9
1722286000000|2024-07-29 20:46:40|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|4
1722286010000|2024-07-29 20:46:50|57.64|57.34|57.64|57.34|57.66|57.36|57.64|57.34|5
1722286020000|2024-07-29 20:47:00|57.63|57.33|57.62|57.32|57.64|57.34|57.6|57.3|17
1722286030000|2024-07-29 20:47:10|57.6|57.3|57.6|57.3|57.62|57.32|57.59|57.29|9
1722286040000|2024-07-29 20:47:20|57.61|57.31|57.62|57.32|57.64|57.34|57.6|57.3|15
1722286050000|2024-07-29 20:47:30|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|11
1722286060000|2024-07-29 20:47:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|8
1722286070000|2024-07-29 20:47:50|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1722286080000|2024-07-29 20:48:00|57.62|57.32|57.64|57.34|57.67|57.37|57.62|57.32|11
1722286090000|2024-07-29 20:48:10|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722286100000|2024-07-29 20:48:20|57.66|57.36|57.67|57.37|57.67|57.37|57.64|57.34|12
1722286110000|2024-07-29 20:48:30|57.68|57.38|57.64|57.34|57.68|57.38|57.64|57.34|11
1722286120000|2024-07-29 20:48:40|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|12
1722286130000|2024-07-29 20:48:50|57.63|57.33|57.63|57.33|57.65|57.35|57.62|57.32|9
1722286140000|2024-07-29 20:49:00|57.64|57.34|57.65|57.35|57.66|57.36|57.64|57.34|8
1722286150000|2024-07-29 20:49:10|57.64|57.34|57.68|57.38|57.68|57.38|57.63|57.33|14
1722286160000|2024-07-29 20:49:20|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|13
1722286170000|2024-07-29 20:49:30|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|10
1722286180000|2024-07-29 20:49:40|57.66|57.36|57.64|57.34|57.67|57.37|57.64|57.34|12
1722286190000|2024-07-29 20:49:50|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|3
1722286200000|2024-07-29 20:50:00|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|10
1722286210000|2024-07-29 20:50:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|8
1722286220000|2024-07-29 20:50:20|57.64|57.34|57.64|57.34|57.66|57.36|57.64|57.34|11
1722286230000|2024-07-29 20:50:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722286240000|2024-07-29 20:50:40|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722286260000|2024-07-29 20:51:00|57.73|57.43|57.73|57.43|57.73|57.43|57.7|57.4|13
1722286270000|2024-07-29 20:51:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722286280000|2024-07-29 20:51:20|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|5
1722286290000|2024-07-29 20:51:30|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|13
1722286300000|2024-07-29 20:51:40|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|5
1722286310000|2024-07-29 20:51:50|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|4
1722286320000|2024-07-29 20:52:00|57.76|57.46|57.73|57.43|57.76|57.46|57.72|57.42|5
1722286330000|2024-07-29 20:52:10|57.72|57.42|57.72|57.42|57.72|57.42|57.68|57.38|9
1722286340000|2024-07-29 20:52:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1722286350000|2024-07-29 20:52:30|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|5
1722286360000|2024-07-29 20:52:40|57.7|57.4|57.68|57.38|57.71|57.41|57.68|57.38|5
1722286370000|2024-07-29 20:52:50|57.69|57.39|57.73|57.43|57.73|57.43|57.67|57.37|8
1722286380000|2024-07-29 20:53:00|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|4
1722286390000|2024-07-29 20:53:10|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1722286400000|2024-07-29 20:53:20|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1722286410000|2024-07-29 20:53:30|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|4
1722286420000|2024-07-29 20:53:40|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722286430000|2024-07-29 20:53:50|57.74|57.44|57.72|57.42|57.74|57.44|57.72|57.42|5
1722286440000|2024-07-29 20:54:00|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1722286450000|2024-07-29 20:54:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1722286460000|2024-07-29 20:54:20|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1722286470000|2024-07-29 20:54:30|57.7|57.4|57.66|57.36|57.7|57.4|57.65|57.35|6
1722286480000|2024-07-29 20:54:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1722286490000|2024-07-29 20:54:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1722286500000|2024-07-29 20:55:00|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|4
1722286510000|2024-07-29 20:55:10|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1722286520000|2024-07-29 20:55:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722286530000|2024-07-29 20:55:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722286550000|2024-07-29 20:55:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722286560000|2024-07-29 20:56:00|57.67|57.37|57.73|57.43|57.73|57.43|57.66|57.36|10
1722286570000|2024-07-29 20:56:10|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|8
1722286580000|2024-07-29 20:56:20|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722286590000|2024-07-29 20:56:30|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|8
1722286600000|2024-07-29 20:56:40|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|9
1722286610000|2024-07-29 20:56:50|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|4
1722286620000|2024-07-29 20:57:00|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1722286630000|2024-07-29 20:57:10|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722286670000|2024-07-29 20:57:50|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1722286680000|2024-07-29 20:58:00|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|6
1722286690000|2024-07-29 20:58:10|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|4
1722286700000|2024-07-29 20:58:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1722286710000|2024-07-29 20:58:30|57.77|57.47|57.82|57.52|57.83|57.53|57.77|57.47|9
1722286720000|2024-07-29 20:58:40|57.83|57.53|57.83|57.53|57.83|57.53|57.78|57.48|12
1722286730000|2024-07-29 20:58:50|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|8
1722286740000|2024-07-29 20:59:00|57.86|57.56|57.82|57.52|57.86|57.56|57.82|57.52|6
1722286750000|2024-07-29 20:59:10|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|7
1722286760000|2024-07-29 20:59:20|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|13
1722286770000|2024-07-29 20:59:30|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|9
1722286780000|2024-07-29 20:59:40|57.84|57.54|57.84|57.54|57.86|57.56|57.84|57.54|9
1722286790000|2024-07-29 20:59:50|57.83|57.53|57.84|57.54|57.86|57.56|57.83|57.53|7
1722286800000|2024-07-29 21:00:00|57.85|57.55|57.85|57.55|57.85|57.55|57.83|57.53|5
1722286810000|2024-07-29 21:00:10|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|4
1722286820000|2024-07-29 21:00:20|57.84|57.54|57.79|57.49|57.84|57.54|57.79|57.49|5
1722286830000|2024-07-29 21:00:30|57.78|57.48|57.74|57.44|57.78|57.48|57.73|57.43|7
1722286840000|2024-07-29 21:00:40|57.73|57.43|57.69|57.39|57.73|57.43|57.69|57.39|9
1722286850000|2024-07-29 21:00:50|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|10
1722286860000|2024-07-29 21:01:00|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722286880000|2024-07-29 21:01:20|57.65|57.35|57.63|57.33|57.65|57.35|57.62|57.32|5
1722286890000|2024-07-29 21:01:30|57.61|57.31|57.61|57.31|57.63|57.33|57.61|57.31|9
1722286900000|2024-07-29 21:01:40|57.62|57.32|57.57|57.27|57.62|57.32|57.57|57.27|8
1722286910000|2024-07-29 21:01:50|57.58|57.28|57.63|57.33|57.64|57.34|57.57|57.27|11
1722286920000|2024-07-29 21:02:00|57.64|57.34|57.59|57.29|57.64|57.34|57.59|57.29|5
1722286930000|2024-07-29 21:02:10|57.58|57.28|57.64|57.34|57.65|57.35|57.58|57.28|8
1722286940000|2024-07-29 21:02:20|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|7
1722286950000|2024-07-29 21:02:30|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|5
1722286960000|2024-07-29 21:02:40|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|4
1722286970000|2024-07-29 21:02:50|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722286980000|2024-07-29 21:03:00|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|10
1722286990000|2024-07-29 21:03:10|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|5
1722287000000|2024-07-29 21:03:20|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|8
1722287010000|2024-07-29 21:03:30|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|3
1722287020000|2024-07-29 21:03:40|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1722287030000|2024-07-29 21:03:50|57.46|57.16|57.52|57.22|57.52|57.22|57.45|57.15|6
1722287040000|2024-07-29 21:04:00|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|8
1722287050000|2024-07-29 21:04:10|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|5
1722287060000|2024-07-29 21:04:20|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722287080000|2024-07-29 21:04:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722287090000|2024-07-29 21:04:50|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722287100000|2024-07-29 21:05:00|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722287130000|2024-07-29 21:05:30|57.47|57.17|57.55|57.25|57.56|57.26|57.47|57.17|8
1722287140000|2024-07-29 21:05:40|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722287150000|2024-07-29 21:05:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722287160000|2024-07-29 21:06:00|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1722287180000|2024-07-29 21:06:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722287190000|2024-07-29 21:06:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722287200000|2024-07-29 21:06:40|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722287210000|2024-07-29 21:06:50|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1722287220000|2024-07-29 21:07:00|57.59|57.29|57.57|57.27|57.6|57.3|57.57|57.27|7
1722287240000|2024-07-29 21:07:20|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722287250000|2024-07-29 21:07:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722287260000|2024-07-29 21:07:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722287310000|2024-07-29 21:08:30|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722287320000|2024-07-29 21:08:40|57.55|57.25|57.51|57.21|57.55|57.25|57.51|57.21|7
1722287330000|2024-07-29 21:08:50|57.52|57.22|57.57|57.27|57.57|57.27|57.5|57.2|12
1722287340000|2024-07-29 21:09:00|57.56|57.26|57.51|57.21|57.56|57.26|57.51|57.21|9
1722287350000|2024-07-29 21:09:10|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1722287360000|2024-07-29 21:09:20|57.52|57.22|57.48|57.18|57.52|57.22|57.48|57.18|9
1722287370000|2024-07-29 21:09:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|7
1722287380000|2024-07-29 21:09:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722287390000|2024-07-29 21:09:50|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|2
1722287400000|2024-07-29 21:10:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1722287410000|2024-07-29 21:10:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722287430000|2024-07-29 21:10:30|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722287440000|2024-07-29 21:10:40|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|3
1722287450000|2024-07-29 21:10:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722287460000|2024-07-29 21:11:00|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1722287470000|2024-07-29 21:11:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1722287480000|2024-07-29 21:11:20|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|3
1722287490000|2024-07-29 21:11:30|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|3
1722287500000|2024-07-29 21:11:40|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1722287520000|2024-07-29 21:12:00|57.45|57.15|57.39|57.09|57.45|57.15|57.39|57.09|6
1722287530000|2024-07-29 21:12:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|6
1722287540000|2024-07-29 21:12:20|57.37|57.07|57.4|57.1|57.4|57.1|57.36|57.06|6
1722287550000|2024-07-29 21:12:30|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|3
1722287560000|2024-07-29 21:12:40|57.4|57.1|57.43|57.13|57.43|57.13|57.4|57.1|3
1722287570000|2024-07-29 21:12:50|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722287580000|2024-07-29 21:13:00|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|4
1722287600000|2024-07-29 21:13:20|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|8
1722287620000|2024-07-29 21:13:40|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|14
1722287630000|2024-07-29 21:13:50|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|7
1722287640000|2024-07-29 21:14:00|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1722287650000|2024-07-29 21:14:10|57.38|57.08|57.36|57.06|57.38|57.08|57.36|57.06|3
1722287660000|2024-07-29 21:14:20|57.35|57.05|57.31|57.01|57.36|57.06|57.31|57.01|6
1722287670000|2024-07-29 21:14:30|57.3|57|57.3|57|57.3|57|57.29|56.99|5
1722287680000|2024-07-29 21:14:40|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|2
1722287690000|2024-07-29 21:14:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722287700000|2024-07-29 21:15:00|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722287710000|2024-07-29 21:15:10|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|4
1722287720000|2024-07-29 21:15:20|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|10
1722287730000|2024-07-29 21:15:30|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|7
1722287740000|2024-07-29 21:15:40|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|13
1722287750000|2024-07-29 21:15:50|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|6
1722287760000|2024-07-29 21:16:00|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|4
1722287770000|2024-07-29 21:16:10|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722287790000|2024-07-29 21:16:30|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1722287800000|2024-07-29 21:16:40|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1722287820000|2024-07-29 21:17:00|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1722287830000|2024-07-29 21:17:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1722287840000|2024-07-29 21:17:20|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|3
1722287850000|2024-07-29 21:17:30|57.42|57.12|57.4|57.1|57.42|57.12|57.4|57.1|3
1722287860000|2024-07-29 21:17:40|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722287870000|2024-07-29 21:17:50|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722287880000|2024-07-29 21:18:00|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|6
1722287890000|2024-07-29 21:18:10|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|7
1722287900000|2024-07-29 21:18:20|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|4
1722287910000|2024-07-29 21:18:30|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|4
1722287920000|2024-07-29 21:18:40|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722287930000|2024-07-29 21:18:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722287940000|2024-07-29 21:19:00|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|8
1722287950000|2024-07-29 21:19:10|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|6
1722287960000|2024-07-29 21:19:20|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722287970000|2024-07-29 21:19:30|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722287980000|2024-07-29 21:19:40|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722288000000|2024-07-29 21:20:00|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722288010000|2024-07-29 21:20:10|57.34|57.04|57.3|57|57.35|57.05|57.3|57|8
1722288020000|2024-07-29 21:20:20|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|5
1722288030000|2024-07-29 21:20:30|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722288040000|2024-07-29 21:20:40|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722288050000|2024-07-29 21:20:50|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|6
1722288070000|2024-07-29 21:21:10|57.25|56.95|57.08|56.78|57.25|56.95|57.07|56.77|14
1722288080000|2024-07-29 21:21:20|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|4
1722288110000|2024-07-29 21:21:50|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|3
1722288120000|2024-07-29 21:22:00|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1722288140000|2024-07-29 21:22:20|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722288150000|2024-07-29 21:22:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|4
1722288160000|2024-07-29 21:22:40|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|4
1722288170000|2024-07-29 21:22:50|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|7
1722288180000|2024-07-29 21:23:00|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1722288190000|2024-07-29 21:23:10|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1722288200000|2024-07-29 21:23:20|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|6
1722288240000|2024-07-29 21:24:00|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1722288250000|2024-07-29 21:24:10|57.14|56.84|57.1|56.8|57.14|56.84|57.1|56.8|3
1722288260000|2024-07-29 21:24:20|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|5
1722288270000|2024-07-29 21:24:30|57.07|56.77|57.08|56.78|57.08|56.78|57.07|56.77|2
1722288280000|2024-07-29 21:24:40|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1722288290000|2024-07-29 21:24:50|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|5
1722288300000|2024-07-29 21:25:00|57.08|56.78|57.11|56.81|57.11|56.81|57.08|56.78|4
1722288310000|2024-07-29 21:25:10|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1722288340000|2024-07-29 21:25:40|57.11|56.81|57.11|56.81|57.11|56.81|57.1|56.8|5
1722288350000|2024-07-29 21:25:50|57.1|56.8|57.08|56.78|57.11|56.81|57.07|56.77|7
1722288370000|2024-07-29 21:26:10|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|11
1722288380000|2024-07-29 21:26:20|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|11
1722288390000|2024-07-29 21:26:30|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|4
1722288400000|2024-07-29 21:26:40|57.05|56.75|57.05|56.75|57.06|56.76|57.05|56.75|7
1722288410000|2024-07-29 21:26:50|57.04|56.74|57.06|56.76|57.06|56.76|57.04|56.74|7
1722288420000|2024-07-29 21:27:00|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|11
1722288430000|2024-07-29 21:27:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|10
1722288440000|2024-07-29 21:27:20|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|10
1722288450000|2024-07-29 21:27:30|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|8
1722288460000|2024-07-29 21:27:40|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|6
1722288470000|2024-07-29 21:27:50|57.05|56.75|57.07|56.77|57.08|56.78|57.05|56.75|5
1722288480000|2024-07-29 21:28:00|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|10
1722288490000|2024-07-29 21:28:10|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|3
1722288500000|2024-07-29 21:28:20|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|7
1722288510000|2024-07-29 21:28:30|57.01|56.71|56.87|56.57|57.01|56.71|56.87|56.57|14
1722288520000|2024-07-29 21:28:40|56.84|56.54|56.76|56.46|56.84|56.54|56.76|56.46|17
1722288530000|2024-07-29 21:28:50|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|11
1722288540000|2024-07-29 21:29:00|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|8
1722288550000|2024-07-29 21:29:10|56.74|56.44|56.73|56.43|56.75|56.45|56.73|56.43|10
1722288560000|2024-07-29 21:29:20|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|7
1722288570000|2024-07-29 21:29:30|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722288580000|2024-07-29 21:29:40|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1722288600000|2024-07-29 21:30:00|56.76|56.46|56.77|56.47|56.78|56.48|56.76|56.46|6
1722288610000|2024-07-29 21:30:10|56.78|56.48|56.77|56.47|56.79|56.49|56.77|56.47|4
1722288620000|2024-07-29 21:30:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722288630000|2024-07-29 21:30:30|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722288650000|2024-07-29 21:30:50|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722288660000|2024-07-29 21:31:00|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|3
1722288670000|2024-07-29 21:31:10|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722288680000|2024-07-29 21:31:20|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722288690000|2024-07-29 21:31:30|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|2
1722288710000|2024-07-29 21:31:50|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|5
1722288720000|2024-07-29 21:32:00|56.78|56.48|56.77|56.47|56.78|56.48|56.76|56.46|6
1722288730000|2024-07-29 21:32:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1722288740000|2024-07-29 21:32:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|3
1722288750000|2024-07-29 21:32:30|56.79|56.49|56.85|56.55|56.85|56.55|56.79|56.49|7
1722288760000|2024-07-29 21:32:40|56.87|56.57|56.85|56.55|56.87|56.57|56.85|56.55|2
1722288780000|2024-07-29 21:33:00|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|3
1722288790000|2024-07-29 21:33:10|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1722288800000|2024-07-29 21:33:20|56.82|56.52|56.79|56.49|56.82|56.52|56.78|56.48|5
1722288810000|2024-07-29 21:33:30|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|6
1722288820000|2024-07-29 21:33:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722288830000|2024-07-29 21:33:50|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|6
1722288840000|2024-07-29 21:34:00|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1722288850000|2024-07-29 21:34:10|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|2
1722288860000|2024-07-29 21:34:20|56.78|56.48|56.78|56.48|56.79|56.49|56.77|56.47|5
1722288870000|2024-07-29 21:34:30|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|9
1722288880000|2024-07-29 21:34:40|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722288890000|2024-07-29 21:34:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722288900000|2024-07-29 21:35:00|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722288920000|2024-07-29 21:35:20|56.81|56.51|56.89|56.59|56.89|56.59|56.81|56.51|10
1722288930000|2024-07-29 21:35:30|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1722288940000|2024-07-29 21:35:40|56.89|56.59|56.91|56.61|56.91|56.61|56.88|56.58|7
1722288950000|2024-07-29 21:35:50|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|7
1722288960000|2024-07-29 21:36:00|56.91|56.61|56.91|56.61|56.91|56.61|56.89|56.59|11
1722288970000|2024-07-29 21:36:10|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|14
1722288980000|2024-07-29 21:36:20|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|7
1722288990000|2024-07-29 21:36:30|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|10
1722289000000|2024-07-29 21:36:40|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|7
1722289010000|2024-07-29 21:36:50|56.89|56.59|56.86|56.56|56.89|56.59|56.86|56.56|6
1722289020000|2024-07-29 21:37:00|56.87|56.57|56.81|56.51|56.87|56.57|56.81|56.51|11
1722289060000|2024-07-29 21:37:40|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722289070000|2024-07-29 21:37:50|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722289080000|2024-07-29 21:38:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722289090000|2024-07-29 21:38:10|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|8
1722289100000|2024-07-29 21:38:20|56.8|56.5|56.88|56.58|56.88|56.58|56.8|56.5|6
1722289110000|2024-07-29 21:38:30|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1722289120000|2024-07-29 21:38:40|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|6
1722289130000|2024-07-29 21:38:50|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|6
1722289140000|2024-07-29 21:39:00|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|4
1722289150000|2024-07-29 21:39:10|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|8
1722289170000|2024-07-29 21:39:30|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1722289180000|2024-07-29 21:39:40|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|6
1722289190000|2024-07-29 21:39:50|56.9|56.6|56.94|56.64|56.94|56.64|56.9|56.6|5
1722289200000|2024-07-29 21:40:00|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|13
1722289210000|2024-07-29 21:40:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|3
1722289260000|2024-07-29 21:41:00|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|3
1722289270000|2024-07-29 21:41:10|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|7
1722289280000|2024-07-29 21:41:20|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|17
1722289290000|2024-07-29 21:41:30|57|56.7|57.01|56.71|57.01|56.71|56.99|56.69|10
1722289300000|2024-07-29 21:41:40|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1722289310000|2024-07-29 21:41:50|56.96|56.66|56.95|56.65|56.97|56.67|56.95|56.65|3
1722289320000|2024-07-29 21:42:00|56.94|56.64|56.96|56.66|56.97|56.67|56.94|56.64|11
1722289330000|2024-07-29 21:42:10|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|10
1722289340000|2024-07-29 21:42:20|56.95|56.65|56.95|56.65|56.97|56.67|56.95|56.65|14
1722289350000|2024-07-29 21:42:30|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|10
1722289360000|2024-07-29 21:42:40|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|3
1722289370000|2024-07-29 21:42:50|56.93|56.63|56.89|56.59|56.93|56.63|56.89|56.59|14
1722289380000|2024-07-29 21:43:00|56.9|56.6|56.98|56.68|56.98|56.68|56.89|56.59|18
1722289390000|2024-07-29 21:43:10|56.99|56.69|56.99|56.69|56.99|56.69|56.97|56.67|11
1722289400000|2024-07-29 21:43:20|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|6
1722289410000|2024-07-29 21:43:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|2
1722289430000|2024-07-29 21:43:50|57.02|56.72|57.06|56.76|57.06|56.76|57.02|56.72|8
1722289440000|2024-07-29 21:44:00|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|6
1722289450000|2024-07-29 21:44:10|57.09|56.79|57.12|56.82|57.13|56.83|57.09|56.79|11
1722289470000|2024-07-29 21:44:30|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1722289480000|2024-07-29 21:44:40|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|10
1722289490000|2024-07-29 21:44:50|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|3
1722289530000|2024-07-29 21:45:30|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1722289550000|2024-07-29 21:45:50|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|4
1722289560000|2024-07-29 21:46:00|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|2
1722289570000|2024-07-29 21:46:10|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|2
1722289580000|2024-07-29 21:46:20|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|4
1722289590000|2024-07-29 21:46:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|4
1722289600000|2024-07-29 21:46:40|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|3
1722289610000|2024-07-29 21:46:50|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722289620000|2024-07-29 21:47:00|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1722289630000|2024-07-29 21:47:10|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1722289640000|2024-07-29 21:47:20|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1722289650000|2024-07-29 21:47:30|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1722289670000|2024-07-29 21:47:50|57.15|56.85|57.11|56.81|57.15|56.85|57.1|56.8|7
1722289680000|2024-07-29 21:48:00|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722289690000|2024-07-29 21:48:10|57.08|56.78|57.09|56.79|57.09|56.79|57.08|56.78|4
1722289720000|2024-07-29 21:48:40|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1722289730000|2024-07-29 21:48:50|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722289740000|2024-07-29 21:49:00|57.07|56.77|57.07|56.77|57.07|56.77|57.06|56.76|3
1722289750000|2024-07-29 21:49:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1722289790000|2024-07-29 21:49:50|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1722289810000|2024-07-29 21:50:10|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1722289830000|2024-07-29 21:50:30|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|4
1722289840000|2024-07-29 21:50:40|57.03|56.73|57.03|56.73|57.04|56.74|57.03|56.73|3
1722289850000|2024-07-29 21:50:50|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|3
1722289900000|2024-07-29 21:51:40|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|4
1722289910000|2024-07-29 21:51:50|57.03|56.73|57.03|56.73|57.04|56.74|57.03|56.73|5
1722289920000|2024-07-29 21:52:00|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1722289940000|2024-07-29 21:52:20|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722289950000|2024-07-29 21:52:30|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722289960000|2024-07-29 21:52:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1722289990000|2024-07-29 21:53:10|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1722290030000|2024-07-29 21:53:50|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722290040000|2024-07-29 21:54:00|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|2
1722290050000|2024-07-29 21:54:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|2
1722290060000|2024-07-29 21:54:20|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|8
1722290070000|2024-07-29 21:54:30|57.06|56.76|57.13|56.83|57.13|56.83|57.05|56.75|13
1722290080000|2024-07-29 21:54:40|57.15|56.85|57.21|56.91|57.23|56.93|57.15|56.85|15
1722290090000|2024-07-29 21:54:50|57.22|56.92|57.2|56.9|57.22|56.92|57.2|56.9|7
1722290100000|2024-07-29 21:55:00|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|6
1722290110000|2024-07-29 21:55:10|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|8
1722290120000|2024-07-29 21:55:20|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|7
1722290130000|2024-07-29 21:55:30|57.22|56.92|57.23|56.93|57.24|56.94|57.22|56.92|10
1722290140000|2024-07-29 21:55:40|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1722290150000|2024-07-29 21:55:50|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|3
1722290160000|2024-07-29 21:56:00|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|3
1722290170000|2024-07-29 21:56:10|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722290180000|2024-07-29 21:56:20|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|5
1722290190000|2024-07-29 21:56:30|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|8
1722290200000|2024-07-29 21:56:40|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|4
1722290210000|2024-07-29 21:56:50|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|15
1722290220000|2024-07-29 21:57:00|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|3
1722290230000|2024-07-29 21:57:10|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1722290240000|2024-07-29 21:57:20|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1722290250000|2024-07-29 21:57:30|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|11
1722290260000|2024-07-29 21:57:40|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|6
1722290270000|2024-07-29 21:57:50|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1722290290000|2024-07-29 21:58:10|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722290300000|2024-07-29 21:58:20|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|5
1722290310000|2024-07-29 21:58:30|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|5
1722290320000|2024-07-29 21:58:40|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1722290330000|2024-07-29 21:58:50|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1722290340000|2024-07-29 21:59:00|57.12|56.82|57.17|56.87|57.25|56.95|57.12|56.82|19
1722290350000|2024-07-29 21:59:10|57.16|56.86|57.23|56.93|57.24|56.94|57.14|56.84|19
1722290360000|2024-07-29 21:59:20|57.24|56.94|57.23|56.93|57.24|56.94|57.22|56.92|6
1722290370000|2024-07-29 21:59:30|57.21|56.91|57.21|56.91|57.24|56.94|57.21|56.91|11
1722290380000|2024-07-29 21:59:40|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1722290390000|2024-07-29 21:59:50|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|3
1722290400000|2024-07-29 22:00:00|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|12
1722290410000|2024-07-29 22:00:10|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|15
1722290420000|2024-07-29 22:00:20|57.24|56.94|57.25|56.95|57.25|56.95|57.22|56.92|9
1722290430000|2024-07-29 22:00:30|57.24|56.94|57.27|56.97|57.27|56.97|57.24|56.94|12
1722290440000|2024-07-29 22:00:40|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|9
1722290450000|2024-07-29 22:00:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|13
1722290460000|2024-07-29 22:01:00|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|3
1722290470000|2024-07-29 22:01:10|57.27|56.97|57.28|56.98|57.29|56.99|57.25|56.95|10
1722290480000|2024-07-29 22:01:20|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|6
1722290490000|2024-07-29 22:01:30|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|3
1722290500000|2024-07-29 22:01:40|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|5
1722290510000|2024-07-29 22:01:50|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1722290520000|2024-07-29 22:02:00|57.25|56.95|57.29|56.99|57.29|56.99|57.25|56.95|8
1722290530000|2024-07-29 22:02:10|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|10
1722290540000|2024-07-29 22:02:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|11
1722290550000|2024-07-29 22:02:30|57.27|56.97|57.29|56.99|57.3|57|57.27|56.97|24
1722290560000|2024-07-29 22:02:40|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|10
1722290570000|2024-07-29 22:02:50|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|9
1722290580000|2024-07-29 22:03:00|57.29|56.99|57.34|57.04|57.36|57.06|57.28|56.98|9
1722290590000|2024-07-29 22:03:10|57.33|57.03|57.28|56.98|57.34|57.04|57.27|56.97|9
1722290600000|2024-07-29 22:03:20|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722290610000|2024-07-29 22:03:30|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|5
1722290620000|2024-07-29 22:03:40|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|5
1722290630000|2024-07-29 22:03:50|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|9
1722290640000|2024-07-29 22:04:00|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|8
1722290650000|2024-07-29 22:04:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|12
1722290660000|2024-07-29 22:04:20|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1722290670000|2024-07-29 22:04:30|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1722290680000|2024-07-29 22:04:40|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|8
1722290690000|2024-07-29 22:04:50|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|10
1722290700000|2024-07-29 22:05:00|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|13
1722290710000|2024-07-29 22:05:10|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|10
1722290720000|2024-07-29 22:05:20|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|6
1722290730000|2024-07-29 22:05:30|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|14
1722290740000|2024-07-29 22:05:40|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|13
1722290750000|2024-07-29 22:05:50|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|4
1722290760000|2024-07-29 22:06:00|57.28|56.98|57.36|57.06|57.36|57.06|57.27|56.97|13
1722290770000|2024-07-29 22:06:10|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722290780000|2024-07-29 22:06:20|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|8
1722290790000|2024-07-29 22:06:30|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|5
1722290820000|2024-07-29 22:07:00|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|8
1722290830000|2024-07-29 22:07:10|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|2
1722290840000|2024-07-29 22:07:20|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|8
1722290850000|2024-07-29 22:07:30|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|7
1722290860000|2024-07-29 22:07:40|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|9
1722290870000|2024-07-29 22:07:50|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1722290880000|2024-07-29 22:08:00|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|5
1722290890000|2024-07-29 22:08:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|8
1722290900000|2024-07-29 22:08:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|6
1722290910000|2024-07-29 22:08:30|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|7
1722290920000|2024-07-29 22:08:40|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|15
1722290930000|2024-07-29 22:08:50|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|3
1722290940000|2024-07-29 22:09:00|57.39|57.09|57.39|57.09|57.39|57.09|57.37|57.07|17
1722290950000|2024-07-29 22:09:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|10
1722290960000|2024-07-29 22:09:20|57.36|57.06|57.35|57.05|57.36|57.06|57.34|57.04|6
1722290970000|2024-07-29 22:09:30|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|5
1722290980000|2024-07-29 22:09:40|57.31|57.01|57.27|56.97|57.31|57.01|57.27|56.97|8
1722290990000|2024-07-29 22:09:50|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1722291000000|2024-07-29 22:10:00|57.29|56.99|57.37|57.07|57.37|57.07|57.29|56.99|13
1722291010000|2024-07-29 22:10:10|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|8
1722291020000|2024-07-29 22:10:20|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|12
1722291030000|2024-07-29 22:10:30|57.38|57.08|57.47|57.17|57.47|57.17|57.38|57.08|9
1722291040000|2024-07-29 22:10:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|4
1722291050000|2024-07-29 22:10:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1722291060000|2024-07-29 22:11:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722291080000|2024-07-29 22:11:20|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722291090000|2024-07-29 22:11:30|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|5
1722291100000|2024-07-29 22:11:40|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1722291110000|2024-07-29 22:11:50|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|5
1722291120000|2024-07-29 22:12:00|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|4
1722291130000|2024-07-29 22:12:10|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|4
1722291140000|2024-07-29 22:12:20|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722291150000|2024-07-29 22:12:30|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1722291160000|2024-07-29 22:12:40|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722291170000|2024-07-29 22:12:50|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|5
1722291180000|2024-07-29 22:13:00|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|3
1722291190000|2024-07-29 22:13:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722291200000|2024-07-29 22:13:20|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722291210000|2024-07-29 22:13:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722291220000|2024-07-29 22:13:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722291230000|2024-07-29 22:13:50|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1722291240000|2024-07-29 22:14:00|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722291250000|2024-07-29 22:14:10|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1722291270000|2024-07-29 22:14:30|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|4
1722291280000|2024-07-29 22:14:40|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|7
1722291290000|2024-07-29 22:14:50|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1722291300000|2024-07-29 22:15:00|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|3
1722291310000|2024-07-29 22:15:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722291320000|2024-07-29 22:15:20|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|4
1722291340000|2024-07-29 22:15:40|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|4
1722291350000|2024-07-29 22:15:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722291360000|2024-07-29 22:16:00|57.47|57.17|57.5|57.2|57.51|57.21|57.47|57.17|4
1722291370000|2024-07-29 22:16:10|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|4
1722291380000|2024-07-29 22:16:20|57.51|57.21|57.55|57.25|57.55|57.25|57.5|57.2|6
1722291390000|2024-07-29 22:16:30|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|3
1722291400000|2024-07-29 22:16:40|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1722291420000|2024-07-29 22:17:00|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1722291430000|2024-07-29 22:17:10|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|5
1722291450000|2024-07-29 22:17:30|57.67|57.37|57.71|57.41|57.71|57.41|57.67|57.37|4
1722291460000|2024-07-29 22:17:40|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|9
1722291470000|2024-07-29 22:17:50|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|7
1722291480000|2024-07-29 22:18:00|57.73|57.43|57.72|57.42|57.73|57.43|57.7|57.4|5
1722291490000|2024-07-29 22:18:10|57.73|57.43|57.76|57.46|57.76|57.46|57.71|57.41|15
1722291500000|2024-07-29 22:18:20|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|5
1722291510000|2024-07-29 22:18:30|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722291520000|2024-07-29 22:18:40|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|5
1722291530000|2024-07-29 22:18:50|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722291540000|2024-07-29 22:19:00|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|9
1722291550000|2024-07-29 22:19:10|57.79|57.49|57.8|57.5|57.81|57.51|57.79|57.49|4
1722291560000|2024-07-29 22:19:20|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|5
1722291570000|2024-07-29 22:19:30|57.83|57.53|57.88|57.58|57.88|57.58|57.83|57.53|6
1722291580000|2024-07-29 22:19:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1722291590000|2024-07-29 22:19:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1722291600000|2024-07-29 22:20:00|57.89|57.59|57.86|57.56|57.89|57.59|57.85|57.55|10
1722291630000|2024-07-29 22:20:30|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|2
1722291640000|2024-07-29 22:20:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1722291650000|2024-07-29 22:20:50|57.9|57.6|57.9|57.6|57.91|57.61|57.9|57.6|3
1722291660000|2024-07-29 22:21:00|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|9
1722291670000|2024-07-29 22:21:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1722291680000|2024-07-29 22:21:20|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1722291690000|2024-07-29 22:21:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|3
1722291710000|2024-07-29 22:21:50|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|2
1722291720000|2024-07-29 22:22:00|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722291730000|2024-07-29 22:22:10|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|4
1722291740000|2024-07-29 22:22:20|57.79|57.49|57.69|57.39|57.79|57.49|57.69|57.39|8
1722291750000|2024-07-29 22:22:30|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|12
1722291760000|2024-07-29 22:22:40|57.74|57.44|57.73|57.43|57.74|57.44|57.72|57.42|10
1722291770000|2024-07-29 22:22:50|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|4
1722291780000|2024-07-29 22:23:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|4
1722291800000|2024-07-29 22:23:20|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|4
1722291810000|2024-07-29 22:23:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|7
1722291820000|2024-07-29 22:23:40|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|7
1722291830000|2024-07-29 22:23:50|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|5
1722291840000|2024-07-29 22:24:00|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1722291850000|2024-07-29 22:24:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722291860000|2024-07-29 22:24:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722291870000|2024-07-29 22:24:30|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|7
1722291880000|2024-07-29 22:24:40|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1722291890000|2024-07-29 22:24:50|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|7
1722291900000|2024-07-29 22:25:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722291910000|2024-07-29 22:25:10|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1722291920000|2024-07-29 22:25:20|57.69|57.39|57.71|57.41|57.71|57.41|57.68|57.38|10
1722291930000|2024-07-29 22:25:30|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|4
1722291940000|2024-07-29 22:25:40|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1722291950000|2024-07-29 22:25:50|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722291960000|2024-07-29 22:26:00|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|7
1722291980000|2024-07-29 22:26:20|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|14
1722291990000|2024-07-29 22:26:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|9
1722292000000|2024-07-29 22:26:40|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|11
1722292010000|2024-07-29 22:26:50|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722292020000|2024-07-29 22:27:00|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1722292030000|2024-07-29 22:27:10|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1722292040000|2024-07-29 22:27:20|57.71|57.41|57.64|57.34|57.71|57.41|57.63|57.33|16
1722292050000|2024-07-29 22:27:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1722292060000|2024-07-29 22:27:40|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|3
1722292070000|2024-07-29 22:27:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722292080000|2024-07-29 22:28:00|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|8
1722292090000|2024-07-29 22:28:10|57.69|57.39|57.7|57.4|57.71|57.41|57.68|57.38|10
1722292100000|2024-07-29 22:28:20|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1722292110000|2024-07-29 22:28:30|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|6
1722292120000|2024-07-29 22:28:40|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|10
1722292130000|2024-07-29 22:28:50|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1722292140000|2024-07-29 22:29:00|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|10
1722292150000|2024-07-29 22:29:10|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|6
1722292160000|2024-07-29 22:29:20|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1722292170000|2024-07-29 22:29:30|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|8
1722292190000|2024-07-29 22:29:50|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1722292200000|2024-07-29 22:30:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722292210000|2024-07-29 22:30:10|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722292220000|2024-07-29 22:30:20|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1722292230000|2024-07-29 22:30:30|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722292260000|2024-07-29 22:31:00|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722292270000|2024-07-29 22:31:10|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|6
1722292280000|2024-07-29 22:31:20|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722292290000|2024-07-29 22:31:30|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|4
1722292300000|2024-07-29 22:31:40|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1722292310000|2024-07-29 22:31:50|57.67|57.37|57.61|57.31|57.67|57.37|57.61|57.31|5
1722292320000|2024-07-29 22:32:00|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|11
1722292330000|2024-07-29 22:32:10|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722292340000|2024-07-29 22:32:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1722292350000|2024-07-29 22:32:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722292360000|2024-07-29 22:32:40|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722292370000|2024-07-29 22:32:50|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|4
1722292380000|2024-07-29 22:33:00|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|9
1722292390000|2024-07-29 22:33:10|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|13
1722292400000|2024-07-29 22:33:20|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|8
1722292410000|2024-07-29 22:33:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|2
1722292420000|2024-07-29 22:33:40|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|6
1722292430000|2024-07-29 22:33:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722292440000|2024-07-29 22:34:00|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|9
1722292450000|2024-07-29 22:34:10|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|5
1722292480000|2024-07-29 22:34:40|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|7
1722292490000|2024-07-29 22:34:50|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1722292500000|2024-07-29 22:35:00|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|6
1722292520000|2024-07-29 22:35:20|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|2
1722292530000|2024-07-29 22:35:30|57.6|57.3|57.6|57.3|57.6|57.3|57.58|57.28|6
1722292540000|2024-07-29 22:35:40|57.58|57.28|57.57|57.27|57.59|57.29|57.56|57.26|7
1722292550000|2024-07-29 22:35:50|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|6
1722292560000|2024-07-29 22:36:00|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722292570000|2024-07-29 22:36:10|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|3
1722292580000|2024-07-29 22:36:20|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722292590000|2024-07-29 22:36:30|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722292620000|2024-07-29 22:37:00|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|11
1722292630000|2024-07-29 22:37:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722292670000|2024-07-29 22:37:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722292680000|2024-07-29 22:38:00|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722292700000|2024-07-29 22:38:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722292710000|2024-07-29 22:38:30|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722292750000|2024-07-29 22:39:10|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722292760000|2024-07-29 22:39:20|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722292800000|2024-07-29 22:40:00|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722292810000|2024-07-29 22:40:10|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|5
1722292830000|2024-07-29 22:40:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722292840000|2024-07-29 22:40:40|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722292850000|2024-07-29 22:40:50|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1722292870000|2024-07-29 22:41:10|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|3
1722292880000|2024-07-29 22:41:20|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|4
1722292890000|2024-07-29 22:41:30|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1722292900000|2024-07-29 22:41:40|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722292910000|2024-07-29 22:41:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722292920000|2024-07-29 22:42:00|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|9
1722292930000|2024-07-29 22:42:10|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1722292940000|2024-07-29 22:42:20|57.55|57.25|57.48|57.18|57.55|57.25|57.48|57.18|4
1722292950000|2024-07-29 22:42:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|6
1722292960000|2024-07-29 22:42:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722292970000|2024-07-29 22:42:50|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|6
1722292980000|2024-07-29 22:43:00|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|5
1722292990000|2024-07-29 22:43:10|57.49|57.19|57.47|57.17|57.5|57.2|57.47|57.17|4
1722293000000|2024-07-29 22:43:20|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|4
1722293010000|2024-07-29 22:43:30|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|8
1722293020000|2024-07-29 22:43:40|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722293040000|2024-07-29 22:44:00|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|5
1722293050000|2024-07-29 22:44:10|57.43|57.13|57.39|57.09|57.43|57.13|57.38|57.08|22
1722293060000|2024-07-29 22:44:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|12
1722293070000|2024-07-29 22:44:30|57.38|57.08|57.37|57.07|57.39|57.09|57.36|57.06|9
1722293100000|2024-07-29 22:45:00|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|5
1722293110000|2024-07-29 22:45:10|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|7
1722293120000|2024-07-29 22:45:20|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1722293140000|2024-07-29 22:45:40|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|3
1722293160000|2024-07-29 22:46:00|57.34|57.04|57.29|56.99|57.34|57.04|57.29|56.99|4
1722293170000|2024-07-29 22:46:10|57.3|57|57.3|57|57.31|57.01|57.3|57|3
1722293180000|2024-07-29 22:46:20|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|7
1722293190000|2024-07-29 22:46:30|57.28|56.98|57.3|57|57.3|57|57.28|56.98|11
1722293200000|2024-07-29 22:46:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1722293210000|2024-07-29 22:46:50|57.29|56.99|57.36|57.06|57.36|57.06|57.29|56.99|11
1722293230000|2024-07-29 22:47:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722293240000|2024-07-29 22:47:20|57.38|57.08|57.38|57.08|57.39|57.09|57.37|57.07|5
1722293250000|2024-07-29 22:47:30|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722293270000|2024-07-29 22:47:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722293280000|2024-07-29 22:48:00|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|3
1722293290000|2024-07-29 22:48:10|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722293300000|2024-07-29 22:48:20|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1722293310000|2024-07-29 22:48:30|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722293320000|2024-07-29 22:48:40|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1722293330000|2024-07-29 22:48:50|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|4
1722293350000|2024-07-29 22:49:10|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|2
1722293360000|2024-07-29 22:49:20|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|6
1722293370000|2024-07-29 22:49:30|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722293380000|2024-07-29 22:49:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|5
1722293390000|2024-07-29 22:49:50|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722293400000|2024-07-29 22:50:00|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722293410000|2024-07-29 22:50:10|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|3
1722293450000|2024-07-29 22:50:50|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722293480000|2024-07-29 22:51:20|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1722293520000|2024-07-29 22:52:00|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722293530000|2024-07-29 22:52:10|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1722293540000|2024-07-29 22:52:20|57.36|57.06|57.33|57.03|57.36|57.06|57.32|57.02|6
1722293550000|2024-07-29 22:52:30|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|5
1722293560000|2024-07-29 22:52:40|57.31|57.01|57.35|57.05|57.35|57.05|57.31|57.01|5
1722293590000|2024-07-29 22:53:10|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|2
1722293620000|2024-07-29 22:53:40|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722293650000|2024-07-29 22:54:10|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|5
1722293660000|2024-07-29 22:54:20|57.4|57.1|57.38|57.08|57.41|57.11|57.38|57.08|11
1722293670000|2024-07-29 22:54:30|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|8
1722293680000|2024-07-29 22:54:40|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|7
1722293690000|2024-07-29 22:54:50|57.4|57.1|57.38|57.08|57.42|57.12|57.38|57.08|8
1722293700000|2024-07-29 22:55:00|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1722293720000|2024-07-29 22:55:20|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|6
1722293730000|2024-07-29 22:55:30|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|4
1722293740000|2024-07-29 22:55:40|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|5
1722293750000|2024-07-29 22:55:50|57.41|57.11|57.4|57.1|57.42|57.12|57.39|57.09|6
1722293760000|2024-07-29 22:56:00|57.43|57.13|57.47|57.17|57.47|57.17|57.41|57.11|6
1722293770000|2024-07-29 22:56:10|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|7
1722293780000|2024-07-29 22:56:20|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|6
1722293790000|2024-07-29 22:56:30|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|4
1722293800000|2024-07-29 22:56:40|57.5|57.2|57.5|57.2|57.51|57.21|57.5|57.2|11
1722293810000|2024-07-29 22:56:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722293820000|2024-07-29 22:57:00|57.51|57.21|57.56|57.26|57.56|57.26|57.51|57.21|9
1722293830000|2024-07-29 22:57:10|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|3
1722293850000|2024-07-29 22:57:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722293860000|2024-07-29 22:57:40|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|7
1722293870000|2024-07-29 22:57:50|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722293880000|2024-07-29 22:58:00|57.57|57.27|57.52|57.22|57.58|57.28|57.51|57.21|11
1722293890000|2024-07-29 22:58:10|57.51|57.21|57.52|57.22|57.53|57.23|57.5|57.2|14
1722293900000|2024-07-29 22:58:20|57.53|57.23|57.56|57.26|57.56|57.26|57.52|57.22|9
1722293910000|2024-07-29 22:58:30|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722293920000|2024-07-29 22:58:40|57.56|57.26|57.52|57.22|57.56|57.26|57.51|57.21|11
1722293930000|2024-07-29 22:58:50|57.51|57.21|57.56|57.26|57.56|57.26|57.51|57.21|9
1722293940000|2024-07-29 22:59:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722293950000|2024-07-29 22:59:10|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722293960000|2024-07-29 22:59:20|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1722293970000|2024-07-29 22:59:30|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|5
1722293980000|2024-07-29 22:59:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722294000000|2024-07-29 23:00:00|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1722294010000|2024-07-29 23:00:10|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722294020000|2024-07-29 23:00:20|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|7
1722294030000|2024-07-29 23:00:30|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|7
1722294040000|2024-07-29 23:00:40|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|5
1722294050000|2024-07-29 23:00:50|57.58|57.28|57.63|57.33|57.63|57.33|57.58|57.28|12
1722294060000|2024-07-29 23:01:00|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|18
1722294070000|2024-07-29 23:01:10|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|3
1722294080000|2024-07-29 23:01:20|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|2
1722294090000|2024-07-29 23:01:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|14
1722294100000|2024-07-29 23:01:40|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|4
1722294110000|2024-07-29 23:01:50|57.67|57.37|57.62|57.32|57.68|57.38|57.61|57.31|10
1722294120000|2024-07-29 23:02:00|57.61|57.31|57.58|57.28|57.62|57.32|57.58|57.28|11
1722294130000|2024-07-29 23:02:10|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|6
1722294140000|2024-07-29 23:02:20|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|7
1722294150000|2024-07-29 23:02:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|8
1722294160000|2024-07-29 23:02:40|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|4
1722294170000|2024-07-29 23:02:50|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|7
1722294180000|2024-07-29 23:03:00|57.62|57.32|57.63|57.33|57.64|57.34|57.62|57.32|8
1722294190000|2024-07-29 23:03:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|8
1722294200000|2024-07-29 23:03:20|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|8
1722294210000|2024-07-29 23:03:30|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|7
1722294220000|2024-07-29 23:03:40|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722294230000|2024-07-29 23:03:50|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|13
1722294240000|2024-07-29 23:04:00|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|6
1722294250000|2024-07-29 23:04:10|57.59|57.29|57.59|57.29|57.59|57.29|57.58|57.28|3
1722294260000|2024-07-29 23:04:20|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|6
1722294270000|2024-07-29 23:04:30|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|8
1722294280000|2024-07-29 23:04:40|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1722294290000|2024-07-29 23:04:50|57.62|57.32|57.62|57.32|57.63|57.33|57.61|57.31|6
1722294300000|2024-07-29 23:05:00|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|9
1722294310000|2024-07-29 23:05:10|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|9
1722294320000|2024-07-29 23:05:20|57.64|57.34|57.62|57.32|57.64|57.34|57.61|57.31|10
1722294330000|2024-07-29 23:05:30|57.63|57.33|57.62|57.32|57.64|57.34|57.61|57.31|16
1722294340000|2024-07-29 23:05:40|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|3
1722294350000|2024-07-29 23:05:50|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|9
1722294360000|2024-07-29 23:06:00|57.65|57.35|57.69|57.39|57.69|57.39|57.64|57.34|5
1722294370000|2024-07-29 23:06:10|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|7
1722294380000|2024-07-29 23:06:20|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722294390000|2024-07-29 23:06:30|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722294400000|2024-07-29 23:06:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722294410000|2024-07-29 23:06:50|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1722294420000|2024-07-29 23:07:00|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1722294430000|2024-07-29 23:07:10|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722294440000|2024-07-29 23:07:20|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|4
1722294450000|2024-07-29 23:07:30|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|7
1722294460000|2024-07-29 23:07:40|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|4
1722294470000|2024-07-29 23:07:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722294480000|2024-07-29 23:08:00|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722294490000|2024-07-29 23:08:10|57.67|57.37|57.61|57.31|57.67|57.37|57.59|57.29|11
1722294500000|2024-07-29 23:08:20|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|7
1722294510000|2024-07-29 23:08:30|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|13
1722294520000|2024-07-29 23:08:40|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|11
1722294530000|2024-07-29 23:08:50|57.61|57.31|57.59|57.29|57.61|57.31|57.57|57.27|15
1722294540000|2024-07-29 23:09:00|57.6|57.3|57.61|57.31|57.62|57.32|57.59|57.29|11
1722294550000|2024-07-29 23:09:10|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|5
1722294560000|2024-07-29 23:09:20|57.61|57.31|57.61|57.31|57.61|57.31|57.59|57.29|8
1722294570000|2024-07-29 23:09:30|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|12
1722294580000|2024-07-29 23:09:40|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|11
1722294590000|2024-07-29 23:09:50|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|8
1722294600000|2024-07-29 23:10:00|57.61|57.31|57.64|57.34|57.67|57.37|57.61|57.31|15
1722294610000|2024-07-29 23:10:10|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|23
1722294620000|2024-07-29 23:10:20|57.63|57.33|57.63|57.33|57.65|57.35|57.63|57.33|8
1722294630000|2024-07-29 23:10:30|57.65|57.35|57.67|57.37|57.67|57.37|57.63|57.33|8
1722294640000|2024-07-29 23:10:40|57.64|57.34|57.63|57.33|57.65|57.35|57.63|57.33|11
1722294650000|2024-07-29 23:10:50|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|10
1722294660000|2024-07-29 23:11:00|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|14
1722294690000|2024-07-29 23:11:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|5
1722294700000|2024-07-29 23:11:40|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1722294710000|2024-07-29 23:11:50|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|5
1722294720000|2024-07-29 23:12:00|57.68|57.38|57.77|57.47|57.78|57.48|57.68|57.38|7
1722294730000|2024-07-29 23:12:10|57.76|57.46|57.71|57.41|57.76|57.46|57.71|57.41|15
1722294740000|2024-07-29 23:12:20|57.72|57.42|57.71|57.41|57.73|57.43|57.7|57.4|17
1722294750000|2024-07-29 23:12:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|11
1722294760000|2024-07-29 23:12:40|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|11
1722294770000|2024-07-29 23:12:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|8
1722294780000|2024-07-29 23:13:00|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|5
1722294790000|2024-07-29 23:13:10|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|8
1722294800000|2024-07-29 23:13:20|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|14
1722294810000|2024-07-29 23:13:30|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|19
1722294820000|2024-07-29 23:13:40|57.68|57.38|57.63|57.33|57.69|57.39|57.62|57.32|13
1722294830000|2024-07-29 23:13:50|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|17
1722294840000|2024-07-29 23:14:00|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|8
1722294850000|2024-07-29 23:14:10|57.55|57.25|57.52|57.22|57.56|57.26|57.51|57.21|9
1722294860000|2024-07-29 23:14:20|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|9
1722294870000|2024-07-29 23:14:30|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|11
1722294880000|2024-07-29 23:14:40|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|6
1722294890000|2024-07-29 23:14:50|57.46|57.16|57.45|57.15|57.47|57.17|57.41|57.11|13
1722294900000|2024-07-29 23:15:00|57.46|57.16|57.4|57.1|57.47|57.17|57.4|57.1|14
1722294910000|2024-07-29 23:15:10|57.41|57.11|57.42|57.12|57.43|57.13|57.4|57.1|8
1722294920000|2024-07-29 23:15:20|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|11
1722294930000|2024-07-29 23:15:30|57.49|57.19|57.55|57.25|57.55|57.25|57.49|57.19|9
1722294940000|2024-07-29 23:15:40|57.54|57.24|57.51|57.21|57.56|57.26|57.5|57.2|21
1722294950000|2024-07-29 23:15:50|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|10
1722294960000|2024-07-29 23:16:00|57.52|57.22|57.55|57.25|57.55|57.25|57.5|57.2|14
1722294970000|2024-07-29 23:16:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|6
1722294980000|2024-07-29 23:16:20|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|10
1722294990000|2024-07-29 23:16:30|57.54|57.24|57.52|57.22|57.57|57.27|57.51|57.21|12
1722295000000|2024-07-29 23:16:40|57.51|57.21|57.49|57.19|57.52|57.22|57.48|57.18|15
1722295010000|2024-07-29 23:16:50|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|8
1722295020000|2024-07-29 23:17:00|57.46|57.16|57.42|57.12|57.48|57.18|57.42|57.12|19
1722295030000|2024-07-29 23:17:10|57.43|57.13|57.47|57.17|57.47|57.17|57.4|57.1|18
1722295040000|2024-07-29 23:17:20|57.48|57.18|57.41|57.11|57.48|57.18|57.4|57.1|17
1722295050000|2024-07-29 23:17:30|57.42|57.12|57.38|57.08|57.43|57.13|57.37|57.07|20
1722295060000|2024-07-29 23:17:40|57.37|57.07|57.37|57.07|57.39|57.09|57.36|57.06|20
1722295070000|2024-07-29 23:17:50|57.36|57.06|57.38|57.08|57.38|57.08|57.35|57.05|13
1722295080000|2024-07-29 23:18:00|57.39|57.09|57.36|57.06|57.4|57.1|57.32|57.02|17
1722295090000|2024-07-29 23:18:10|57.35|57.05|57.32|57.02|57.36|57.06|57.3|57|15
1722295100000|2024-07-29 23:18:20|57.31|57.01|57.35|57.05|57.37|57.07|57.3|57|17
1722295110000|2024-07-29 23:18:30|57.34|57.04|57.36|57.06|57.38|57.08|57.34|57.04|8
1722295120000|2024-07-29 23:18:40|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|11
1722295130000|2024-07-29 23:18:50|57.33|57.03|57.37|57.07|57.38|57.08|57.33|57.03|8
1722295140000|2024-07-29 23:19:00|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|9
1722295150000|2024-07-29 23:19:10|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|7
1722295160000|2024-07-29 23:19:20|57.41|57.11|57.43|57.13|57.43|57.13|57.39|57.09|7
1722295170000|2024-07-29 23:19:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|5
1722295180000|2024-07-29 23:19:40|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|7
1722295190000|2024-07-29 23:19:50|57.42|57.12|57.47|57.17|57.47|57.17|57.42|57.12|4
1722295200000|2024-07-29 23:20:00|57.48|57.18|57.44|57.14|57.48|57.18|57.42|57.12|19
1722295210000|2024-07-29 23:20:10|57.43|57.13|57.46|57.16|57.47|57.17|57.42|57.12|15
1722295220000|2024-07-29 23:20:20|57.47|57.17|57.51|57.21|57.52|57.22|57.47|57.17|7
1722295230000|2024-07-29 23:20:30|57.52|57.22|57.52|57.22|57.57|57.27|57.5|57.2|16
1722295240000|2024-07-29 23:20:40|57.53|57.23|57.57|57.27|57.57|57.27|57.5|57.2|10
1722295250000|2024-07-29 23:20:50|57.58|57.28|57.58|57.28|57.58|57.28|57.54|57.24|15
1722295260000|2024-07-29 23:21:00|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|9
1722295270000|2024-07-29 23:21:10|57.56|57.26|57.51|57.21|57.57|57.27|57.51|57.21|14
1722295280000|2024-07-29 23:21:20|57.53|57.23|57.55|57.25|57.55|57.25|57.52|57.22|9
1722295290000|2024-07-29 23:21:30|57.56|57.26|57.51|57.21|57.56|57.26|57.5|57.2|13
1722295300000|2024-07-29 23:21:40|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|11
1722295310000|2024-07-29 23:21:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722295320000|2024-07-29 23:22:00|57.5|57.2|57.48|57.18|57.5|57.2|57.45|57.15|15
1722295330000|2024-07-29 23:22:10|57.47|57.17|57.51|57.21|57.51|57.21|57.47|57.17|7
1722295340000|2024-07-29 23:22:20|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|5
1722295350000|2024-07-29 23:22:30|57.49|57.19|57.55|57.25|57.56|57.26|57.49|57.19|9
1722295360000|2024-07-29 23:22:40|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|7
1722295370000|2024-07-29 23:22:50|57.57|57.27|57.58|57.28|57.59|57.29|57.56|57.26|5
1722295380000|2024-07-29 23:23:00|57.59|57.29|57.6|57.3|57.61|57.31|57.58|57.28|7
1722295390000|2024-07-29 23:23:10|57.61|57.31|57.61|57.31|57.61|57.31|57.59|57.29|9
1722295400000|2024-07-29 23:23:20|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|8
1722295410000|2024-07-29 23:23:30|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|7
1722295420000|2024-07-29 23:23:40|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|10
1722295430000|2024-07-29 23:23:50|57.61|57.31|57.62|57.32|57.63|57.33|57.58|57.28|15
1722295440000|2024-07-29 23:24:00|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|14
1722295450000|2024-07-29 23:24:10|57.58|57.28|57.61|57.31|57.63|57.33|57.58|57.28|13
1722295460000|2024-07-29 23:24:20|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|7
1722295470000|2024-07-29 23:24:30|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|10
1722295480000|2024-07-29 23:24:40|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|4
1722295490000|2024-07-29 23:24:50|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|6
1722295500000|2024-07-29 23:25:00|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|16
1722295510000|2024-07-29 23:25:10|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|5
1722295520000|2024-07-29 23:25:20|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|3
1722295530000|2024-07-29 23:25:30|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722295540000|2024-07-29 23:25:40|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1722295550000|2024-07-29 23:25:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|8
1722295560000|2024-07-29 23:26:00|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|4
1722295570000|2024-07-29 23:26:10|57.74|57.44|57.72|57.42|57.74|57.44|57.71|57.41|13
1722295580000|2024-07-29 23:26:20|57.71|57.41|57.72|57.42|57.73|57.43|57.7|57.4|10
1722295590000|2024-07-29 23:26:30|57.71|57.41|57.72|57.42|57.73|57.43|57.7|57.4|13
1722295600000|2024-07-29 23:26:40|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|9
1722295610000|2024-07-29 23:26:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1722295620000|2024-07-29 23:27:00|57.73|57.43|57.72|57.42|57.73|57.43|57.7|57.4|12
1722295630000|2024-07-29 23:27:10|57.73|57.43|57.75|57.45|57.75|57.45|57.72|57.42|11
1722295640000|2024-07-29 23:27:20|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|10
1722295650000|2024-07-29 23:27:30|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|7
1722295660000|2024-07-29 23:27:40|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1722295670000|2024-07-29 23:27:50|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1722295680000|2024-07-29 23:28:00|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722295690000|2024-07-29 23:28:10|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|5
1722295700000|2024-07-29 23:28:20|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|5
1722295720000|2024-07-29 23:28:40|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|12
1722295730000|2024-07-29 23:28:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1722295740000|2024-07-29 23:29:00|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|7
1722295750000|2024-07-29 23:29:10|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|10
1722295760000|2024-07-29 23:29:20|57.83|57.53|57.85|57.55|57.85|57.55|57.81|57.51|11
1722295770000|2024-07-29 23:29:30|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|5
1722295780000|2024-07-29 23:29:40|57.87|57.57|57.99|57.69|58.01|57.71|57.86|57.56|20
1722295790000|2024-07-29 23:29:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|11
1722295800000|2024-07-29 23:30:00|58.01|57.71|57.87|57.57|58.01|57.71|57.87|57.57|25
1722295810000|2024-07-29 23:30:10|57.88|57.58|57.77|57.47|57.89|57.59|57.77|57.47|11
1722295820000|2024-07-29 23:30:20|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|11
1722295830000|2024-07-29 23:30:30|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|9
1722295840000|2024-07-29 23:30:40|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|10
1722295850000|2024-07-29 23:30:50|57.82|57.52|57.86|57.56|57.86|57.56|57.82|57.52|6
1722295860000|2024-07-29 23:31:00|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|4
1722295870000|2024-07-29 23:31:10|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1722295880000|2024-07-29 23:31:20|57.88|57.58|57.82|57.52|57.88|57.58|57.8|57.5|17
1722295890000|2024-07-29 23:31:30|57.81|57.51|57.78|57.48|57.81|57.51|57.78|57.48|11
1722295900000|2024-07-29 23:31:40|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|6
1722295910000|2024-07-29 23:31:50|57.77|57.47|57.75|57.45|57.77|57.47|57.71|57.41|9
1722295920000|2024-07-29 23:32:00|57.74|57.44|57.75|57.45|57.76|57.46|57.71|57.41|11
1722295930000|2024-07-29 23:32:10|57.76|57.46|57.68|57.38|57.76|57.46|57.68|57.38|18
1722295940000|2024-07-29 23:32:20|57.69|57.39|57.65|57.35|57.69|57.39|57.65|57.35|15
1722295950000|2024-07-29 23:32:30|57.66|57.36|57.66|57.36|57.68|57.38|57.65|57.35|6
1722295960000|2024-07-29 23:32:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722295970000|2024-07-29 23:32:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722295980000|2024-07-29 23:33:00|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722295990000|2024-07-29 23:33:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|6
1722296000000|2024-07-29 23:33:20|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|9
1722296010000|2024-07-29 23:33:30|57.72|57.42|57.74|57.44|57.76|57.46|57.71|57.41|15
1722296020000|2024-07-29 23:33:40|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1722296030000|2024-07-29 23:33:50|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722296040000|2024-07-29 23:34:00|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|9
1722296050000|2024-07-29 23:34:10|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722296060000|2024-07-29 23:34:20|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|6
1722296070000|2024-07-29 23:34:30|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1722296080000|2024-07-29 23:34:40|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|4
1722296090000|2024-07-29 23:34:50|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|3
1722296100000|2024-07-29 23:35:00|57.78|57.48|57.69|57.39|57.78|57.48|57.68|57.38|18
1722296110000|2024-07-29 23:35:10|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|11
1722296120000|2024-07-29 23:35:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1722296130000|2024-07-29 23:35:30|57.7|57.4|57.71|57.41|57.72|57.42|57.68|57.38|11
1722296140000|2024-07-29 23:35:40|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|6
1722296150000|2024-07-29 23:35:50|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|8
1722296160000|2024-07-29 23:36:00|57.69|57.39|57.73|57.43|57.73|57.43|57.69|57.39|13
1722296170000|2024-07-29 23:36:10|57.72|57.42|57.68|57.38|57.72|57.42|57.67|57.37|8
1722296180000|2024-07-29 23:36:20|57.69|57.39|57.67|57.37|57.69|57.39|57.65|57.35|13
1722296190000|2024-07-29 23:36:30|57.68|57.38|57.63|57.33|57.68|57.38|57.63|57.33|13
1722296200000|2024-07-29 23:36:40|57.64|57.34|57.68|57.38|57.68|57.38|57.63|57.33|9
1722296210000|2024-07-29 23:36:50|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|2
1722296220000|2024-07-29 23:37:00|57.7|57.4|57.72|57.42|57.73|57.43|57.7|57.4|12
1722296230000|2024-07-29 23:37:10|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|7
1722296240000|2024-07-29 23:37:20|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1722296250000|2024-07-29 23:37:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1722296260000|2024-07-29 23:37:40|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1722296270000|2024-07-29 23:37:50|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1722296280000|2024-07-29 23:38:00|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|8
1722296290000|2024-07-29 23:38:10|57.68|57.38|57.62|57.32|57.68|57.38|57.61|57.31|11
1722296300000|2024-07-29 23:38:20|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|7
1722296310000|2024-07-29 23:38:30|57.62|57.32|57.67|57.37|57.67|57.37|57.61|57.31|9
1722296320000|2024-07-29 23:38:40|57.66|57.36|57.61|57.31|57.66|57.36|57.61|57.31|10
1722296330000|2024-07-29 23:38:50|57.62|57.32|57.59|57.29|57.62|57.32|57.59|57.29|7
1722296340000|2024-07-29 23:39:00|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722296350000|2024-07-29 23:39:10|57.58|57.28|57.6|57.3|57.6|57.3|57.52|57.22|12
1722296360000|2024-07-29 23:39:20|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|4
1722296370000|2024-07-29 23:39:30|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|5
1722296380000|2024-07-29 23:39:40|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|6
1722296390000|2024-07-29 23:39:50|57.62|57.32|57.62|57.32|57.63|57.33|57.61|57.31|13
1722296400000|2024-07-29 23:40:00|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|14
1722296410000|2024-07-29 23:40:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|12
1722296420000|2024-07-29 23:40:20|57.62|57.32|57.64|57.34|57.64|57.34|57.6|57.3|14
1722296430000|2024-07-29 23:40:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|7
1722296440000|2024-07-29 23:40:40|57.62|57.32|57.58|57.28|57.62|57.32|57.56|57.26|13
1722296450000|2024-07-29 23:40:50|57.57|57.27|57.56|57.26|57.59|57.29|57.56|57.26|9
1722296460000|2024-07-29 23:41:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1722296470000|2024-07-29 23:41:10|57.54|57.24|57.6|57.3|57.6|57.3|57.54|57.24|14
1722296480000|2024-07-29 23:41:20|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1722296490000|2024-07-29 23:41:30|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|10
1722296500000|2024-07-29 23:41:40|57.59|57.29|57.63|57.33|57.63|57.33|57.59|57.29|10
1722296510000|2024-07-29 23:41:50|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|10
1722296520000|2024-07-29 23:42:00|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|15
1722296530000|2024-07-29 23:42:10|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|7
1722296540000|2024-07-29 23:42:20|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|9
1722296550000|2024-07-29 23:42:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722296560000|2024-07-29 23:42:40|57.59|57.29|57.6|57.3|57.63|57.33|57.59|57.29|15
1722296570000|2024-07-29 23:42:50|57.62|57.32|57.64|57.34|57.64|57.34|57.61|57.31|11
1722296580000|2024-07-29 23:43:00|57.63|57.33|57.62|57.32|57.64|57.34|57.61|57.31|15
1722296590000|2024-07-29 23:43:10|57.63|57.33|57.62|57.32|57.64|57.34|57.59|57.29|10
1722296600000|2024-07-29 23:43:20|57.63|57.33|57.66|57.36|57.66|57.36|57.62|57.32|17
1722296610000|2024-07-29 23:43:30|57.64|57.34|57.69|57.39|57.69|57.39|57.64|57.34|12
1722296620000|2024-07-29 23:43:40|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|3
1722296630000|2024-07-29 23:43:50|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722296640000|2024-07-29 23:44:00|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|5
1722296650000|2024-07-29 23:44:10|57.68|57.38|57.63|57.33|57.7|57.4|57.63|57.33|11
1722296660000|2024-07-29 23:44:20|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|14
1722296670000|2024-07-29 23:44:30|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|8
1722296680000|2024-07-29 23:44:40|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|7
1722296690000|2024-07-29 23:44:50|57.62|57.32|57.62|57.32|57.64|57.34|57.62|57.32|7
1722296700000|2024-07-29 23:45:00|57.64|57.34|57.57|57.27|57.64|57.34|57.57|57.27|25
1722296710000|2024-07-29 23:45:10|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|11
1722296720000|2024-07-29 23:45:20|57.57|57.27|57.59|57.29|57.61|57.31|57.57|57.27|14
1722296730000|2024-07-29 23:45:30|57.57|57.27|57.57|57.27|57.57|57.27|57.55|57.25|16
1722296740000|2024-07-29 23:45:40|57.56|57.26|57.47|57.17|57.56|57.26|57.47|57.17|9
1722296750000|2024-07-29 23:45:50|57.48|57.18|57.45|57.15|57.49|57.19|57.44|57.14|19
1722296760000|2024-07-29 23:46:00|57.44|57.14|57.41|57.11|57.46|57.16|57.41|57.11|17
1722296770000|2024-07-29 23:46:10|57.39|57.09|57.38|57.08|57.41|57.11|57.37|57.07|8
1722296780000|2024-07-29 23:46:20|57.39|57.09|57.39|57.09|57.4|57.1|57.36|57.06|7
1722296790000|2024-07-29 23:46:30|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|14
1722296800000|2024-07-29 23:46:40|57.4|57.1|57.37|57.07|57.4|57.1|57.36|57.06|14
1722296810000|2024-07-29 23:46:50|57.39|57.09|57.39|57.09|57.39|57.09|57.37|57.07|8
1722296820000|2024-07-29 23:47:00|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|9
1722296830000|2024-07-29 23:47:10|57.37|57.07|57.42|57.12|57.42|57.12|57.37|57.07|11
1722296840000|2024-07-29 23:47:20|57.41|57.11|57.46|57.16|57.46|57.16|57.41|57.11|20
1722296850000|2024-07-29 23:47:30|57.44|57.14|57.45|57.15|57.45|57.15|57.43|57.13|9
1722296860000|2024-07-29 23:47:40|57.44|57.14|57.43|57.13|57.46|57.16|57.43|57.13|7
1722296870000|2024-07-29 23:47:50|57.44|57.14|57.47|57.17|57.47|57.17|57.44|57.14|6
1722296880000|2024-07-29 23:48:00|57.48|57.18|57.49|57.19|57.5|57.2|57.47|57.17|10
1722296890000|2024-07-29 23:48:10|57.5|57.2|57.5|57.2|57.52|57.22|57.48|57.18|11
1722296900000|2024-07-29 23:48:20|57.48|57.18|57.46|57.16|57.5|57.2|57.46|57.16|12
1722296910000|2024-07-29 23:48:30|57.47|57.17|57.42|57.12|57.48|57.18|57.41|57.11|14
1722296920000|2024-07-29 23:48:40|57.41|57.11|57.4|57.1|57.44|57.14|57.4|57.1|20
1722296930000|2024-07-29 23:48:50|57.39|57.09|57.4|57.1|57.42|57.12|57.39|57.09|12
1722296940000|2024-07-29 23:49:00|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|15
1722296950000|2024-07-29 23:49:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722296960000|2024-07-29 23:49:20|57.44|57.14|57.48|57.18|57.48|57.18|57.43|57.13|11
1722296970000|2024-07-29 23:49:30|57.47|57.17|57.5|57.2|57.5|57.2|57.46|57.16|17
1722296980000|2024-07-29 23:49:40|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|15
1722296990000|2024-07-29 23:49:50|57.49|57.19|57.44|57.14|57.49|57.19|57.44|57.14|21
1722297000000|2024-07-29 23:50:00|57.42|57.12|57.47|57.17|57.47|57.17|57.42|57.12|16
1722297010000|2024-07-29 23:50:10|57.46|57.16|57.49|57.19|57.5|57.2|57.46|57.16|12
1722297020000|2024-07-29 23:50:20|57.5|57.2|57.49|57.19|57.5|57.2|57.47|57.17|10
1722297030000|2024-07-29 23:50:30|57.51|57.21|57.53|57.23|57.54|57.24|57.49|57.19|19
1722297040000|2024-07-29 23:50:40|57.52|57.22|57.54|57.24|57.55|57.25|57.52|57.22|10
1722297050000|2024-07-29 23:50:50|57.55|57.25|57.57|57.27|57.57|57.27|57.53|57.23|14
1722297060000|2024-07-29 23:51:00|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|19
1722297070000|2024-07-29 23:51:10|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|10
1722297080000|2024-07-29 23:51:20|57.61|57.31|57.62|57.32|57.64|57.34|57.6|57.3|18
1722297090000|2024-07-29 23:51:30|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|12
1722297100000|2024-07-29 23:51:40|57.63|57.33|57.61|57.31|57.65|57.35|57.57|57.27|17
1722297110000|2024-07-29 23:51:50|57.6|57.3|57.62|57.32|57.62|57.32|57.59|57.29|5
1722297120000|2024-07-29 23:52:00|57.6|57.3|57.6|57.3|57.64|57.34|57.58|57.28|24
1722297130000|2024-07-29 23:52:10|57.61|57.31|57.6|57.3|57.62|57.32|57.58|57.28|21
1722297140000|2024-07-29 23:52:20|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|13
1722297150000|2024-07-29 23:52:30|57.6|57.3|57.61|57.31|57.64|57.34|57.6|57.3|14
1722297160000|2024-07-29 23:52:40|57.63|57.33|57.62|57.32|57.65|57.35|57.59|57.29|20
1722297170000|2024-07-29 23:52:50|57.6|57.3|57.61|57.31|57.62|57.32|57.59|57.29|14
1722297180000|2024-07-29 23:53:00|57.59|57.29|57.59|57.29|57.61|57.31|57.59|57.29|10
1722297190000|2024-07-29 23:53:10|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|15
1722297200000|2024-07-29 23:53:20|57.57|57.27|57.53|57.23|57.57|57.27|57.52|57.22|21
1722297210000|2024-07-29 23:53:30|57.52|57.22|57.51|57.21|57.54|57.24|57.49|57.19|12
1722297220000|2024-07-29 23:53:40|57.52|57.22|57.51|57.21|57.52|57.22|57.49|57.19|17
1722297230000|2024-07-29 23:53:50|57.49|57.19|57.51|57.21|57.53|57.23|57.49|57.19|12
1722297240000|2024-07-29 23:54:00|57.52|57.22|57.57|57.27|57.57|57.27|57.51|57.21|15
1722297250000|2024-07-29 23:54:10|57.56|57.26|57.51|57.21|57.56|57.26|57.5|57.2|19
1722297260000|2024-07-29 23:54:20|57.53|57.23|57.57|57.27|57.57|57.27|57.51|57.21|12
1722297270000|2024-07-29 23:54:30|57.58|57.28|57.58|57.28|57.6|57.3|57.56|57.26|13
1722297280000|2024-07-29 23:54:40|57.6|57.3|57.59|57.29|57.61|57.31|57.58|57.28|14
1722297290000|2024-07-29 23:54:50|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|8
1722297300000|2024-07-29 23:55:00|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|14
1722297310000|2024-07-29 23:55:10|57.62|57.32|57.63|57.33|57.63|57.33|57.6|57.3|19
1722297320000|2024-07-29 23:55:20|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|14
1722297330000|2024-07-29 23:55:30|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|9
1722297340000|2024-07-29 23:55:40|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|13
1722297350000|2024-07-29 23:55:50|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|13
1722297360000|2024-07-29 23:56:00|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|14
1722297370000|2024-07-29 23:56:10|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|21
1722297380000|2024-07-29 23:56:20|57.7|57.4|57.7|57.4|57.72|57.42|57.68|57.38|13
1722297390000|2024-07-29 23:56:30|57.72|57.42|57.71|57.41|57.72|57.42|57.68|57.38|12
1722297400000|2024-07-29 23:56:40|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|13
1722297410000|2024-07-29 23:56:50|57.7|57.4|57.71|57.41|57.72|57.42|57.69|57.39|9
1722297420000|2024-07-29 23:57:00|57.7|57.4|57.7|57.4|57.72|57.42|57.68|57.38|16
1722297430000|2024-07-29 23:57:10|57.73|57.43|57.72|57.42|57.73|57.43|57.69|57.39|11
1722297440000|2024-07-29 23:57:20|57.71|57.41|57.73|57.43|57.74|57.44|57.71|57.41|15
1722297450000|2024-07-29 23:57:30|57.74|57.44|57.7|57.4|57.74|57.44|57.7|57.4|13
1722297460000|2024-07-29 23:57:40|57.71|57.41|57.73|57.43|57.74|57.44|57.71|57.41|10
1722297470000|2024-07-29 23:57:50|57.71|57.41|57.7|57.4|57.74|57.44|57.7|57.4|13
1722297480000|2024-07-29 23:58:00|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|11
1722297490000|2024-07-29 23:58:10|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|16
1722297500000|2024-07-29 23:58:20|57.72|57.42|57.7|57.4|57.73|57.43|57.69|57.39|14
1722297510000|2024-07-29 23:58:30|57.73|57.43|57.73|57.43|57.73|57.43|57.71|57.41|12
1722297520000|2024-07-29 23:58:40|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|14
1722297530000|2024-07-29 23:58:50|57.71|57.41|57.73|57.43|57.73|57.43|57.7|57.4|9
1722297540000|2024-07-29 23:59:00|57.71|57.41|57.71|57.41|57.73|57.43|57.69|57.39|13
1722297550000|2024-07-29 23:59:10|57.72|57.42|57.71|57.41|57.72|57.42|57.69|57.39|10
1722297560000|2024-07-29 23:59:20|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|2
1722297570000|2024-07-29 23:59:30|57.7|57.4|57.68|57.38|57.7|57.4|57.67|57.37|15
1722297580000|2024-07-29 23:59:40|57.67|57.37|57.6|57.3|57.69|57.39|57.59|57.29|20
1722297590000|2024-07-29 23:59:50|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|17
1722297600000|2024-07-30 00:00:00|57.59|57.29|57.57|57.27|57.61|57.31|57.56|57.26|22
1722297610000|2024-07-30 00:00:10|57.56|57.26|57.53|57.23|57.57|57.27|57.53|57.23|8
1722297620000|2024-07-30 00:00:20|57.52|57.22|57.52|57.22|57.53|57.23|57.47|57.17|18
1722297630000|2024-07-30 00:00:30|57.51|57.21|57.59|57.29|57.61|57.31|57.51|57.21|16
1722297640000|2024-07-30 00:00:40|57.6|57.3|57.61|57.31|57.61|57.31|57.59|57.29|14
1722297650000|2024-07-30 00:00:50|57.6|57.3|57.59|57.29|57.61|57.31|57.58|57.28|15
1722297660000|2024-07-30 00:01:00|57.6|57.3|57.54|57.24|57.6|57.3|57.52|57.22|18
1722297670000|2024-07-30 00:01:10|57.55|57.25|57.54|57.24|57.56|57.26|57.52|57.22|14
1722297680000|2024-07-30 00:01:20|57.55|57.25|57.59|57.29|57.59|57.29|57.53|57.23|11
1722297690000|2024-07-30 00:01:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|4
1722297700000|2024-07-30 00:01:40|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|7
1722297710000|2024-07-30 00:01:50|57.57|57.27|57.53|57.23|57.57|57.27|57.53|57.23|17
1722297720000|2024-07-30 00:02:00|57.54|57.24|57.52|57.22|57.55|57.25|57.5|57.2|19
1722297730000|2024-07-30 00:02:10|57.53|57.23|57.51|57.21|57.53|57.23|57.49|57.19|21
1722297740000|2024-07-30 00:02:20|57.5|57.2|57.53|57.23|57.54|57.24|57.5|57.2|18
1722297750000|2024-07-30 00:02:30|57.54|57.24|57.58|57.28|57.59|57.29|57.53|57.23|19
1722297760000|2024-07-30 00:02:40|57.59|57.29|57.6|57.3|57.62|57.32|57.59|57.29|15
1722297770000|2024-07-30 00:02:50|57.61|57.31|57.6|57.3|57.63|57.33|57.6|57.3|13
1722297780000|2024-07-30 00:03:00|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|16
1722297790000|2024-07-30 00:03:10|57.62|57.32|57.62|57.32|57.63|57.33|57.61|57.31|16
1722297800000|2024-07-30 00:03:20|57.64|57.34|57.57|57.27|57.64|57.34|57.55|57.25|21
1722297810000|2024-07-30 00:03:30|57.55|57.25|57.53|57.23|57.58|57.28|57.52|57.22|22
1722297820000|2024-07-30 00:03:40|57.52|57.22|57.52|57.22|57.55|57.25|57.52|57.22|21
1722297830000|2024-07-30 00:03:50|57.54|57.24|57.57|57.27|57.6|57.3|57.53|57.23|22
1722297840000|2024-07-30 00:04:00|57.59|57.29|57.63|57.33|57.63|57.33|57.56|57.26|17
1722297850000|2024-07-30 00:04:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|22
1722297860000|2024-07-30 00:04:20|57.63|57.33|57.63|57.33|57.65|57.35|57.61|57.31|23
1722297870000|2024-07-30 00:04:30|57.64|57.34|57.67|57.37|57.69|57.39|57.62|57.32|17
1722297880000|2024-07-30 00:04:40|57.69|57.39|57.68|57.38|57.69|57.39|57.66|57.36|20
1722297890000|2024-07-30 00:04:50|57.69|57.39|57.61|57.31|57.69|57.39|57.6|57.3|18
1722297900000|2024-07-30 00:05:00|57.62|57.32|57.59|57.29|57.62|57.32|57.57|57.27|21
1722297910000|2024-07-30 00:05:10|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|21
1722297920000|2024-07-30 00:05:20|57.59|57.29|57.6|57.3|57.63|57.33|57.56|57.26|23
1722297930000|2024-07-30 00:05:30|57.62|57.32|57.6|57.3|57.62|57.32|57.58|57.28|28
1722297940000|2024-07-30 00:05:40|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|11
1722297950000|2024-07-30 00:05:50|57.62|57.32|57.63|57.33|57.64|57.34|57.59|57.29|19
1722297960000|2024-07-30 00:06:00|57.61|57.31|57.64|57.34|57.67|57.37|57.61|57.31|25
1722297970000|2024-07-30 00:06:10|57.66|57.36|57.62|57.32|57.66|57.36|57.6|57.3|24
1722297980000|2024-07-30 00:06:20|57.64|57.34|57.68|57.38|57.69|57.39|57.62|57.32|16
1722297990000|2024-07-30 00:06:30|57.69|57.39|57.69|57.39|57.7|57.4|57.66|57.36|16
1722298000000|2024-07-30 00:06:40|57.7|57.4|57.71|57.41|57.72|57.42|57.69|57.39|13
1722298010000|2024-07-30 00:06:50|57.7|57.4|57.71|57.41|57.73|57.43|57.7|57.4|26
1722298020000|2024-07-30 00:07:00|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|11
1722298030000|2024-07-30 00:07:10|57.71|57.41|57.65|57.35|57.71|57.41|57.65|57.35|15
1722298040000|2024-07-30 00:07:20|57.61|57.31|57.61|57.31|57.64|57.34|57.6|57.3|21
1722298050000|2024-07-30 00:07:30|57.6|57.3|57.59|57.29|57.64|57.34|57.59|57.29|22
1722298060000|2024-07-30 00:07:40|57.6|57.3|57.59|57.29|57.63|57.33|57.58|57.28|27
1722298070000|2024-07-30 00:07:50|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|19
1722298080000|2024-07-30 00:08:00|57.59|57.29|57.68|57.38|57.68|57.38|57.58|57.28|23
1722298090000|2024-07-30 00:08:10|57.67|57.37|57.62|57.32|57.69|57.39|57.59|57.29|27
1722298100000|2024-07-30 00:08:20|57.6|57.3|57.65|57.35|57.66|57.36|57.6|57.3|21
1722298110000|2024-07-30 00:08:30|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|6
1722298120000|2024-07-30 00:08:40|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|10
1722298130000|2024-07-30 00:08:50|57.69|57.39|57.7|57.4|57.71|57.41|57.68|57.38|16
1722298140000|2024-07-30 00:09:00|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|7
1722298150000|2024-07-30 00:09:10|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|8
1722298160000|2024-07-30 00:09:20|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|12
1722298170000|2024-07-30 00:09:30|57.72|57.42|57.72|57.42|57.73|57.43|57.69|57.39|15
1722298180000|2024-07-30 00:09:40|57.73|57.43|57.77|57.47|57.77|57.47|57.72|57.42|9
1722298190000|2024-07-30 00:09:50|57.78|57.48|57.73|57.43|57.78|57.48|57.72|57.42|14
1722298200000|2024-07-30 00:10:00|57.72|57.42|57.69|57.39|57.73|57.43|57.68|57.38|16
1722298210000|2024-07-30 00:10:10|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|10
1722298220000|2024-07-30 00:10:20|57.72|57.42|57.75|57.45|57.76|57.46|57.72|57.42|8
1722298230000|2024-07-30 00:10:30|57.76|57.46|57.76|57.46|57.76|57.46|57.74|57.44|10
1722298240000|2024-07-30 00:10:40|57.77|57.47|57.76|57.46|57.77|57.47|57.73|57.43|16
1722298250000|2024-07-30 00:10:50|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|12
1722298260000|2024-07-30 00:11:00|57.79|57.49|57.73|57.43|57.79|57.49|57.73|57.43|6
1722298270000|2024-07-30 00:11:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1722298280000|2024-07-30 00:11:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|10
1722298290000|2024-07-30 00:11:30|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|7
1722298300000|2024-07-30 00:11:40|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|7
1722298310000|2024-07-30 00:11:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|4
1722298320000|2024-07-30 00:12:00|57.7|57.4|57.73|57.43|57.76|57.46|57.69|57.39|19
1722298330000|2024-07-30 00:12:10|57.72|57.42|57.68|57.38|57.73|57.43|57.68|57.38|9
1722298340000|2024-07-30 00:12:20|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|5
1722298350000|2024-07-30 00:12:30|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|13
1722298360000|2024-07-30 00:12:40|57.64|57.34|57.63|57.33|57.69|57.39|57.63|57.33|16
1722298370000|2024-07-30 00:12:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1722298380000|2024-07-30 00:13:00|57.67|57.37|57.69|57.39|57.7|57.4|57.67|57.37|9
1722298390000|2024-07-30 00:13:10|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|9
1722298400000|2024-07-30 00:13:20|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|16
1722298410000|2024-07-30 00:13:30|57.69|57.39|57.62|57.32|57.7|57.4|57.62|57.32|20
1722298420000|2024-07-30 00:13:40|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|18
1722298430000|2024-07-30 00:13:50|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|19
1722298440000|2024-07-30 00:14:00|57.61|57.31|57.61|57.31|57.63|57.33|57.6|57.3|18
1722298450000|2024-07-30 00:14:10|57.62|57.32|57.58|57.28|57.62|57.32|57.56|57.26|13
1722298460000|2024-07-30 00:14:20|57.59|57.29|57.62|57.32|57.64|57.34|57.58|57.28|20
1722298470000|2024-07-30 00:14:30|57.63|57.33|57.57|57.27|57.64|57.34|57.57|57.27|20
1722298480000|2024-07-30 00:14:40|57.58|57.28|57.59|57.29|57.6|57.3|57.57|57.27|13
1722298490000|2024-07-30 00:14:50|57.57|57.27|57.6|57.3|57.62|57.32|57.57|57.27|21
1722298500000|2024-07-30 00:15:00|57.61|57.31|57.62|57.32|57.64|57.34|57.6|57.3|26
1722298510000|2024-07-30 00:15:10|57.65|57.35|57.69|57.39|57.7|57.4|57.62|57.32|15
1722298520000|2024-07-30 00:15:20|57.7|57.4|57.73|57.43|57.75|57.45|57.69|57.39|18
1722298530000|2024-07-30 00:15:30|57.74|57.44|57.65|57.35|57.75|57.45|57.65|57.35|23
1722298540000|2024-07-30 00:15:40|57.64|57.34|57.63|57.33|57.67|57.37|57.63|57.33|16
1722298550000|2024-07-30 00:15:50|57.64|57.34|57.64|57.34|57.65|57.35|57.62|57.32|22
1722298560000|2024-07-30 00:16:00|57.63|57.33|57.65|57.35|57.69|57.39|57.63|57.33|20
1722298570000|2024-07-30 00:16:10|57.64|57.34|57.65|57.35|57.66|57.36|57.62|57.32|25
1722298580000|2024-07-30 00:16:20|57.64|57.34|57.68|57.38|57.69|57.39|57.63|57.33|24
1722298590000|2024-07-30 00:16:30|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|17
1722298600000|2024-07-30 00:16:40|57.72|57.42|57.71|57.41|57.74|57.44|57.69|57.39|24
1722298610000|2024-07-30 00:16:50|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|19
1722298620000|2024-07-30 00:17:00|57.77|57.47|57.76|57.46|57.77|57.47|57.72|57.42|21
1722298630000|2024-07-30 00:17:10|57.77|57.47|57.75|57.45|57.77|57.47|57.74|57.44|26
1722298640000|2024-07-30 00:17:20|57.8|57.5|57.81|57.51|57.81|57.51|57.77|57.47|6
1722298650000|2024-07-30 00:17:30|57.8|57.5|57.8|57.5|57.81|57.51|57.77|57.47|24
1722298660000|2024-07-30 00:17:40|57.79|57.49|57.74|57.44|57.82|57.52|57.73|57.43|21
1722298670000|2024-07-30 00:17:50|57.73|57.43|57.77|57.47|57.79|57.49|57.71|57.41|26
1722298680000|2024-07-30 00:18:00|57.8|57.5|57.83|57.53|57.85|57.55|57.78|57.48|21
1722298690000|2024-07-30 00:18:10|57.86|57.56|57.93|57.63|57.93|57.63|57.83|57.53|21
1722298700000|2024-07-30 00:18:20|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|16
1722298710000|2024-07-30 00:18:30|57.92|57.62|57.82|57.52|57.92|57.62|57.79|57.49|22
1722298720000|2024-07-30 00:18:40|57.83|57.53|57.81|57.51|57.85|57.55|57.8|57.5|21
1722298730000|2024-07-30 00:18:50|57.8|57.5|57.73|57.43|57.8|57.5|57.71|57.41|24
1722298740000|2024-07-30 00:19:00|57.71|57.41|57.72|57.42|57.73|57.43|57.7|57.4|23
1722298750000|2024-07-30 00:19:10|57.71|57.41|57.74|57.44|57.74|57.44|57.7|57.4|27
1722298760000|2024-07-30 00:19:20|57.72|57.42|57.72|57.42|57.76|57.46|57.71|57.41|23
1722298770000|2024-07-30 00:19:30|57.73|57.43|57.68|57.38|57.75|57.45|57.67|57.37|22
1722298780000|2024-07-30 00:19:40|57.69|57.39|57.73|57.43|57.73|57.43|57.68|57.38|20
1722298790000|2024-07-30 00:19:50|57.71|57.41|57.68|57.38|57.74|57.44|57.66|57.36|17
1722298800000|2024-07-30 00:20:00|57.66|57.36|57.66|57.36|57.7|57.4|57.63|57.33|25
1722298810000|2024-07-30 00:20:10|57.67|57.37|57.61|57.31|57.67|57.37|57.59|57.29|23
1722298820000|2024-07-30 00:20:20|57.59|57.29|57.67|57.37|57.68|57.38|57.57|57.27|30
1722298830000|2024-07-30 00:20:30|57.65|57.35|57.55|57.25|57.67|57.37|57.48|57.18|28
1722298840000|2024-07-30 00:20:40|57.54|57.24|57.59|57.29|57.6|57.3|57.52|57.22|28
1722298850000|2024-07-30 00:20:50|57.58|57.28|57.46|57.16|57.58|57.28|57.44|57.14|25
1722298860000|2024-07-30 00:21:00|57.45|57.15|57.39|57.09|57.45|57.15|57.35|57.05|24
1722298870000|2024-07-30 00:21:10|57.4|57.1|57.41|57.11|57.41|57.11|57.38|57.08|18
1722298880000|2024-07-30 00:21:20|57.4|57.1|57.29|56.99|57.4|57.1|57.29|56.99|19
1722298890000|2024-07-30 00:21:30|57.3|57|57.36|57.06|57.39|57.09|57.3|57|23
1722298900000|2024-07-30 00:21:40|57.35|57.05|57.27|56.97|57.35|57.05|57.23|56.93|24
1722298910000|2024-07-30 00:21:50|57.26|56.96|57.26|56.96|57.27|56.97|57.22|56.92|21
1722298920000|2024-07-30 00:22:00|57.27|56.97|57.23|56.93|57.27|56.97|57.18|56.88|19
1722298930000|2024-07-30 00:22:10|57.22|56.92|57.29|56.99|57.3|57|57.19|56.89|16
1722298940000|2024-07-30 00:22:20|57.28|56.98|57.25|56.95|57.3|57|57.23|56.93|17
1722298950000|2024-07-30 00:22:30|57.23|56.93|57.21|56.91|57.29|56.99|57.21|56.91|22
1722298960000|2024-07-30 00:22:40|57.23|56.93|57.27|56.97|57.29|56.99|57.22|56.92|21
1722298970000|2024-07-30 00:22:50|57.26|56.96|57.27|56.97|57.28|56.98|57.24|56.94|26
1722298980000|2024-07-30 00:23:00|57.28|56.98|57.37|57.07|57.37|57.07|57.28|56.98|22
1722298990000|2024-07-30 00:23:10|57.38|57.08|57.4|57.1|57.41|57.11|57.33|57.03|19
1722299000000|2024-07-30 00:23:20|57.41|57.11|57.39|57.09|57.41|57.11|57.32|57.02|30
1722299010000|2024-07-30 00:23:30|57.38|57.08|57.4|57.1|57.4|57.1|57.33|57.03|26
1722299020000|2024-07-30 00:23:40|57.39|57.09|57.43|57.13|57.44|57.14|57.38|57.08|15
1722299030000|2024-07-30 00:23:50|57.44|57.14|57.47|57.17|57.47|57.17|57.43|57.13|13
1722299040000|2024-07-30 00:24:00|57.46|57.16|57.39|57.09|57.46|57.16|57.39|57.09|18
1722299050000|2024-07-30 00:24:10|57.38|57.08|57.35|57.05|57.39|57.09|57.33|57.03|17
1722299060000|2024-07-30 00:24:20|57.34|57.04|57.45|57.15|57.46|57.16|57.34|57.04|18
1722299070000|2024-07-30 00:24:30|57.44|57.14|57.53|57.23|57.53|57.23|57.44|57.14|13
1722299080000|2024-07-30 00:24:40|57.51|57.21|57.62|57.32|57.62|57.32|57.51|57.21|26
1722299090000|2024-07-30 00:24:50|57.61|57.31|57.62|57.32|57.63|57.33|57.58|57.28|24
1722299100000|2024-07-30 00:25:00|57.61|57.31|57.62|57.32|57.63|57.33|57.58|57.28|19
1722299110000|2024-07-30 00:25:10|57.61|57.31|57.53|57.23|57.63|57.33|57.53|57.23|26
1722299120000|2024-07-30 00:25:20|57.54|57.24|57.49|57.19|57.55|57.25|57.49|57.19|15
1722299130000|2024-07-30 00:25:30|57.5|57.2|57.49|57.19|57.52|57.22|57.49|57.19|16
1722299140000|2024-07-30 00:25:40|57.5|57.2|57.5|57.2|57.52|57.22|57.48|57.18|17
1722299150000|2024-07-30 00:25:50|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|15
1722299160000|2024-07-30 00:26:00|57.49|57.19|57.51|57.21|57.53|57.23|57.46|57.16|23
1722299170000|2024-07-30 00:26:10|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|12
1722299180000|2024-07-30 00:26:20|57.51|57.21|57.54|57.24|57.54|57.24|57.51|57.21|18
1722299190000|2024-07-30 00:26:30|57.53|57.23|57.55|57.25|57.56|57.26|57.53|57.23|18
1722299200000|2024-07-30 00:26:40|57.56|57.26|57.6|57.3|57.6|57.3|57.55|57.25|19
1722299210000|2024-07-30 00:26:50|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|5
1722299220000|2024-07-30 00:27:00|57.6|57.3|57.59|57.29|57.61|57.31|57.58|57.28|12
1722299230000|2024-07-30 00:27:10|57.6|57.3|57.64|57.34|57.64|57.34|57.59|57.29|13
1722299240000|2024-07-30 00:27:20|57.63|57.33|57.67|57.37|57.67|57.37|57.62|57.32|25
1722299250000|2024-07-30 00:27:30|57.69|57.39|57.7|57.4|57.71|57.41|57.63|57.33|21
1722299260000|2024-07-30 00:27:40|57.71|57.41|57.71|57.41|57.72|57.42|57.68|57.38|14
1722299270000|2024-07-30 00:27:50|57.7|57.4|57.72|57.42|57.74|57.44|57.7|57.4|9
1722299280000|2024-07-30 00:28:00|57.73|57.43|57.74|57.44|57.79|57.49|57.72|57.42|23
1722299290000|2024-07-30 00:28:10|57.73|57.43|57.76|57.46|57.77|57.47|57.72|57.42|19
1722299300000|2024-07-30 00:28:20|57.74|57.44|57.74|57.44|57.76|57.46|57.71|57.41|20
1722299310000|2024-07-30 00:28:30|57.73|57.43|57.72|57.42|57.75|57.45|57.72|57.42|19
1722299320000|2024-07-30 00:28:40|57.75|57.45|57.79|57.49|57.79|57.49|57.72|57.42|22
1722299330000|2024-07-30 00:28:50|57.8|57.5|57.81|57.51|57.82|57.52|57.79|57.49|13
1722299340000|2024-07-30 00:29:00|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|16
1722299350000|2024-07-30 00:29:10|57.82|57.52|57.83|57.53|57.88|57.58|57.82|57.52|18
1722299360000|2024-07-30 00:29:20|57.85|57.55|57.93|57.63|57.93|57.63|57.82|57.52|24
1722299370000|2024-07-30 00:29:30|57.92|57.62|57.9|57.6|57.95|57.65|57.9|57.6|18
1722299380000|2024-07-30 00:29:40|57.91|57.61|57.88|57.58|57.93|57.63|57.86|57.56|21
1722299390000|2024-07-30 00:29:50|57.87|57.57|57.9|57.6|57.92|57.62|57.86|57.56|21
1722299400000|2024-07-30 00:30:00|57.89|57.59|57.87|57.57|57.92|57.62|57.86|57.56|17
1722299410000|2024-07-30 00:30:10|57.88|57.58|57.84|57.54|57.89|57.59|57.84|57.54|15
1722299420000|2024-07-30 00:30:20|57.86|57.56|57.89|57.59|57.9|57.6|57.82|57.52|20
1722299430000|2024-07-30 00:30:30|57.9|57.6|57.87|57.57|57.91|57.61|57.83|57.53|21
1722299440000|2024-07-30 00:30:40|57.86|57.56|57.85|57.55|57.9|57.6|57.83|57.53|24
1722299450000|2024-07-30 00:30:50|57.83|57.53|57.83|57.53|57.86|57.56|57.82|57.52|8
1722299460000|2024-07-30 00:31:00|57.82|57.52|57.88|57.58|57.89|57.59|57.8|57.5|25
1722299470000|2024-07-30 00:31:10|57.87|57.57|57.85|57.55|57.91|57.61|57.85|57.55|23
1722299480000|2024-07-30 00:31:20|57.84|57.54|57.85|57.55|57.86|57.56|57.81|57.51|25
1722299490000|2024-07-30 00:31:30|57.84|57.54|57.86|57.56|57.86|57.56|57.81|57.51|25
1722299500000|2024-07-30 00:31:40|57.83|57.53|57.82|57.52|57.86|57.56|57.82|57.52|24
1722299510000|2024-07-30 00:31:50|57.85|57.55|57.87|57.57|57.88|57.58|57.83|57.53|17
1722299520000|2024-07-30 00:32:00|57.88|57.58|57.91|57.61|57.92|57.62|57.87|57.57|28
1722299530000|2024-07-30 00:32:10|57.89|57.59|57.9|57.6|57.93|57.63|57.88|57.58|16
1722299540000|2024-07-30 00:32:20|57.91|57.61|57.97|57.67|57.98|57.68|57.9|57.6|24
1722299550000|2024-07-30 00:32:30|57.99|57.69|58.01|57.71|58.01|57.71|57.92|57.62|25
1722299560000|2024-07-30 00:32:40|58.03|57.73|58.02|57.72|58.05|57.75|57.99|57.69|17
1722299570000|2024-07-30 00:32:50|58.01|57.71|57.92|57.62|58.01|57.71|57.91|57.61|19
1722299580000|2024-07-30 00:33:00|57.91|57.61|57.92|57.62|57.94|57.64|57.91|57.61|24
1722299590000|2024-07-30 00:33:10|57.91|57.61|57.89|57.59|57.93|57.63|57.88|57.58|18
1722299600000|2024-07-30 00:33:20|57.88|57.58|57.92|57.62|57.99|57.69|57.88|57.58|26
1722299610000|2024-07-30 00:33:30|57.93|57.63|57.98|57.68|57.99|57.69|57.91|57.61|26
1722299620000|2024-07-30 00:33:40|57.96|57.66|57.96|57.66|57.97|57.67|57.92|57.62|19
1722299630000|2024-07-30 00:33:50|57.97|57.67|57.99|57.69|58.04|57.74|57.96|57.66|27
1722299640000|2024-07-30 00:34:00|58.01|57.71|57.93|57.63|58.02|57.72|57.91|57.61|22
1722299650000|2024-07-30 00:34:10|57.92|57.62|57.94|57.64|57.95|57.65|57.92|57.62|28
1722299660000|2024-07-30 00:34:20|57.97|57.67|57.96|57.66|57.98|57.68|57.91|57.61|29
1722299670000|2024-07-30 00:34:30|57.97|57.67|57.99|57.69|58|57.7|57.96|57.66|22
1722299680000|2024-07-30 00:34:40|58|57.7|57.96|57.66|58|57.7|57.93|57.63|30
1722299690000|2024-07-30 00:34:50|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|22
1722299700000|2024-07-30 00:35:00|57.99|57.69|57.97|57.67|58|57.7|57.94|57.64|22
1722299710000|2024-07-30 00:35:10|57.99|57.69|57.99|57.69|57.99|57.69|57.94|57.64|19
1722299720000|2024-07-30 00:35:20|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|19
1722299730000|2024-07-30 00:35:30|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|11
1722299740000|2024-07-30 00:35:40|58.02|57.72|58|57.7|58.02|57.72|58|57.7|12
1722299750000|2024-07-30 00:35:50|58.01|57.71|58.01|57.71|58.06|57.76|58|57.7|14
1722299760000|2024-07-30 00:36:00|58|57.7|58|57.7|58.02|57.72|57.98|57.68|18
1722299770000|2024-07-30 00:36:10|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|19
1722299780000|2024-07-30 00:36:20|58.01|57.71|58|57.7|58.04|57.74|58|57.7|21
1722299790000|2024-07-30 00:36:30|58.03|57.73|58.08|57.78|58.09|57.79|58.02|57.72|19
1722299800000|2024-07-30 00:36:40|58.09|57.79|58.11|57.81|58.13|57.83|58.08|57.78|24
1722299810000|2024-07-30 00:36:50|58.1|57.8|58.01|57.71|58.11|57.81|58.01|57.71|24
1722299820000|2024-07-30 00:37:00|58.03|57.73|58.05|57.75|58.05|57.75|58|57.7|22
1722299830000|2024-07-30 00:37:10|58.03|57.73|58.09|57.79|58.1|57.8|58.01|57.71|24
1722299840000|2024-07-30 00:37:20|58.08|57.78|58.12|57.82|58.13|57.83|58.08|57.78|17
1722299850000|2024-07-30 00:37:30|58.11|57.81|58.02|57.72|58.11|57.81|58.01|57.71|21
1722299860000|2024-07-30 00:37:40|58.03|57.73|57.99|57.69|58.04|57.74|57.98|57.68|20
1722299870000|2024-07-30 00:37:50|58|57.7|57.98|57.68|58|57.7|57.98|57.68|17
1722299880000|2024-07-30 00:38:00|57.99|57.69|57.99|57.69|58.02|57.72|57.98|57.68|12
1722299890000|2024-07-30 00:38:10|58.01|57.71|58.03|57.73|58.03|57.73|57.98|57.68|10
1722299900000|2024-07-30 00:38:20|58.01|57.71|58.01|57.71|58.04|57.74|57.99|57.69|20
1722299910000|2024-07-30 00:38:30|58.02|57.72|58.02|57.72|58.04|57.74|57.98|57.68|23
1722299920000|2024-07-30 00:38:40|58.01|57.71|58.03|57.73|58.03|57.73|57.98|57.68|16
1722299930000|2024-07-30 00:38:50|58.02|57.72|58.03|57.73|58.05|57.75|57.99|57.69|13
1722299940000|2024-07-30 00:39:00|58.04|57.74|58.03|57.73|58.06|57.76|57.98|57.68|12
1722299950000|2024-07-30 00:39:10|58.05|57.75|58.07|57.77|58.07|57.77|58.02|57.72|14
1722299960000|2024-07-30 00:39:20|58.08|57.78|58.05|57.75|58.1|57.8|58.03|57.73|21
1722299970000|2024-07-30 00:39:30|58.08|57.78|58.13|57.83|58.13|57.83|58.06|57.76|19
1722299980000|2024-07-30 00:39:40|58.1|57.8|58.1|57.8|58.13|57.83|58.1|57.8|11
1722299990000|2024-07-30 00:39:50|58.13|57.83|58.07|57.77|58.13|57.83|58.05|57.75|12
1722300000000|2024-07-30 00:40:00|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|14
1722300010000|2024-07-30 00:40:10|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|17
1722300020000|2024-07-30 00:40:20|57.97|57.67|57.94|57.64|57.98|57.68|57.92|57.62|16
1722300030000|2024-07-30 00:40:30|57.93|57.63|57.96|57.66|57.99|57.69|57.92|57.62|20
1722300040000|2024-07-30 00:40:40|57.97|57.67|58.01|57.71|58.01|57.71|57.96|57.66|18
1722300050000|2024-07-30 00:40:50|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|17
1722300060000|2024-07-30 00:41:00|57.99|57.69|58|57.7|58.01|57.71|57.98|57.68|23
1722300070000|2024-07-30 00:41:10|57.99|57.69|57.98|57.68|58|57.7|57.96|57.66|15
1722300080000|2024-07-30 00:41:20|57.97|57.67|57.98|57.68|57.99|57.69|57.96|57.66|13
1722300090000|2024-07-30 00:41:30|57.99|57.69|58.01|57.71|58.01|57.71|57.97|57.67|13
1722300100000|2024-07-30 00:41:40|57.99|57.69|57.96|57.66|58.02|57.72|57.96|57.66|17
1722300110000|2024-07-30 00:41:50|57.94|57.64|57.9|57.6|57.94|57.64|57.9|57.6|25
1722300120000|2024-07-30 00:42:00|57.91|57.61|57.97|57.67|57.97|57.67|57.91|57.61|21
1722300130000|2024-07-30 00:42:10|57.96|57.66|57.99|57.69|58|57.7|57.96|57.66|11
1722300140000|2024-07-30 00:42:20|58|57.7|58|57.7|58.02|57.72|57.98|57.68|26
1722300150000|2024-07-30 00:42:30|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|21
1722300160000|2024-07-30 00:42:40|57.99|57.69|58.08|57.78|58.09|57.79|57.97|57.67|20
1722300170000|2024-07-30 00:42:50|58.07|57.77|58.07|57.77|58.07|57.77|58.04|57.74|13
1722300180000|2024-07-30 00:43:00|58.06|57.76|58.11|57.81|58.12|57.82|58.06|57.76|18
1722300190000|2024-07-30 00:43:10|58.12|57.82|58.11|57.81|58.12|57.82|58.09|57.79|18
1722300200000|2024-07-30 00:43:20|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|13
1722300210000|2024-07-30 00:43:30|58.08|57.78|58.02|57.72|58.08|57.78|58.01|57.71|15
1722300220000|2024-07-30 00:43:40|58.03|57.73|58.03|57.73|58.04|57.74|58.01|57.71|13
1722300230000|2024-07-30 00:43:50|58.04|57.74|58.07|57.77|58.07|57.77|58.03|57.73|15
1722300240000|2024-07-30 00:44:00|58.08|57.78|58.14|57.84|58.15|57.85|58.08|57.78|13
1722300250000|2024-07-30 00:44:10|58.15|57.85|58.17|57.87|58.17|57.87|58.13|57.83|24
1722300260000|2024-07-30 00:44:20|58.18|57.88|58.21|57.91|58.22|57.92|58.17|57.87|17
1722300270000|2024-07-30 00:44:30|58.19|57.89|58.16|57.86|58.22|57.92|58.16|57.86|10
1722300280000|2024-07-30 00:44:40|58.13|57.83|58.14|57.84|58.16|57.86|58.11|57.81|12
1722300290000|2024-07-30 00:44:50|58.15|57.85|58.16|57.86|58.17|57.87|58.14|57.84|10
1722300300000|2024-07-30 00:45:00|58.17|57.87|58.21|57.91|58.21|57.91|58.16|57.86|12
1722300310000|2024-07-30 00:45:10|58.19|57.89|58.15|57.85|58.2|57.9|58.15|57.85|11
1722300320000|2024-07-30 00:45:20|58.16|57.86|58.09|57.79|58.16|57.86|58.09|57.79|16
1722300330000|2024-07-30 00:45:30|58.1|57.8|58.1|57.8|58.11|57.81|58.1|57.8|5
1722300340000|2024-07-30 00:45:40|58.09|57.79|58.12|57.82|58.12|57.82|58.09|57.79|4
1722300350000|2024-07-30 00:45:50|58.13|57.83|58.15|57.85|58.18|57.88|58.12|57.82|13
1722300360000|2024-07-30 00:46:00|58.16|57.86|58.13|57.83|58.2|57.9|58.12|57.82|15
1722300370000|2024-07-30 00:46:10|58.12|57.82|58.11|57.81|58.14|57.84|58.11|57.81|15
1722300380000|2024-07-30 00:46:20|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|12
1722300390000|2024-07-30 00:46:30|58.09|57.79|58.09|57.79|58.11|57.81|58.08|57.78|7
1722300400000|2024-07-30 00:46:40|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|3
1722300410000|2024-07-30 00:46:50|58.11|57.81|58.08|57.78|58.11|57.81|58.07|57.77|16
1722300420000|2024-07-30 00:47:00|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|16
1722300430000|2024-07-30 00:47:10|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|13
1722300440000|2024-07-30 00:47:20|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|10
1722300450000|2024-07-30 00:47:30|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1722300460000|2024-07-30 00:47:40|58.13|57.83|58.08|57.78|58.13|57.83|58.08|57.78|20
1722300470000|2024-07-30 00:47:50|58.1|57.8|58.1|57.8|58.1|57.8|58.05|57.75|21
1722300480000|2024-07-30 00:48:00|58.08|57.78|58.08|57.78|58.11|57.81|58.07|57.77|26
1722300490000|2024-07-30 00:48:10|58.09|57.79|58.18|57.88|58.18|57.88|58.08|57.78|17
1722300500000|2024-07-30 00:48:20|58.19|57.89|58.18|57.88|58.22|57.92|58.17|57.87|21
1722300510000|2024-07-30 00:48:30|58.19|57.89|58.1|57.8|58.19|57.89|58.1|57.8|24
1722300520000|2024-07-30 00:48:40|58.07|57.77|58.07|57.77|58.09|57.79|58.06|57.76|20
1722300530000|2024-07-30 00:48:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|12
1722300540000|2024-07-30 00:49:00|58.06|57.76|58.09|57.79|58.1|57.8|58.06|57.76|14
1722300550000|2024-07-30 00:49:10|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|12
1722300560000|2024-07-30 00:49:20|58.08|57.78|58.07|57.77|58.09|57.79|58.04|57.74|12
1722300570000|2024-07-30 00:49:30|58.08|57.78|58.1|57.8|58.1|57.8|58.07|57.77|14
1722300580000|2024-07-30 00:49:40|58.09|57.79|58.12|57.82|58.16|57.86|58.08|57.78|21
1722300590000|2024-07-30 00:49:50|58.11|57.81|58.12|57.82|58.19|57.89|58.11|57.81|23
1722300600000|2024-07-30 00:50:00|58.15|57.85|58.15|57.85|58.18|57.88|58.11|57.81|26
1722300610000|2024-07-30 00:50:10|58.16|57.86|58.12|57.82|58.16|57.86|58.1|57.8|26
1722300620000|2024-07-30 00:50:20|58.17|57.87|58.15|57.85|58.17|57.87|58.12|57.82|19
1722300630000|2024-07-30 00:50:30|58.17|57.87|58.15|57.85|58.19|57.89|58.14|57.84|19
1722300640000|2024-07-30 00:50:40|58.17|57.87|58.19|57.89|58.21|57.91|58.15|57.85|24
1722300650000|2024-07-30 00:50:50|58.17|57.87|58.21|57.91|58.22|57.92|58.17|57.87|23
1722300660000|2024-07-30 00:51:00|58.18|57.88|58.22|57.92|58.26|57.96|58.18|57.88|25
1722300670000|2024-07-30 00:51:10|58.24|57.94|58.29|57.99|58.29|57.99|58.22|57.92|26
1722300680000|2024-07-30 00:51:20|58.27|57.97|58.27|57.97|58.28|57.98|58.24|57.94|24
1722300690000|2024-07-30 00:51:30|58.26|57.96|58.29|57.99|58.31|58.01|58.24|57.94|26
1722300700000|2024-07-30 00:51:40|58.28|57.98|58.31|58.01|58.31|58.01|58.27|57.97|22
1722300710000|2024-07-30 00:51:50|58.29|57.99|58.32|58.02|58.35|58.05|58.29|57.99|23
1722300720000|2024-07-30 00:52:00|58.33|58.03|58.29|57.99|58.35|58.05|58.28|57.98|19
1722300730000|2024-07-30 00:52:10|58.31|58.01|58.3|58|58.33|58.03|58.28|57.98|22
1722300740000|2024-07-30 00:52:20|58.31|58.01|58.34|58.04|58.35|58.05|58.31|58.01|26
1722300750000|2024-07-30 00:52:30|58.33|58.03|58.33|58.03|58.35|58.05|58.31|58.01|22
1722300760000|2024-07-30 00:52:40|58.31|58.01|58.32|58.02|58.34|58.04|58.3|58|19
1722300770000|2024-07-30 00:52:50|58.3|58|58.3|58|58.34|58.04|58.3|58|15
1722300780000|2024-07-30 00:53:00|58.33|58.03|58.31|58.01|58.34|58.04|58.3|58|21
1722300790000|2024-07-30 00:53:10|58.34|58.04|58.28|57.98|58.34|58.04|58.28|57.98|25
1722300800000|2024-07-30 00:53:20|58.31|58.01|58.24|57.94|58.31|58.01|58.24|57.94|19
1722300810000|2024-07-30 00:53:30|58.26|57.96|58.27|57.97|58.29|57.99|58.25|57.95|16
1722300820000|2024-07-30 00:53:40|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|15
1722300830000|2024-07-30 00:53:50|58.29|57.99|58.28|57.98|58.31|58.01|58.27|57.97|14
1722300840000|2024-07-30 00:54:00|58.3|58|58.26|57.96|58.31|58.01|58.26|57.96|18
1722300850000|2024-07-30 00:54:10|58.25|57.95|58.28|57.98|58.3|58|58.24|57.94|23
1722300860000|2024-07-30 00:54:20|58.29|57.99|58.28|57.98|58.31|58.01|58.26|57.96|23
1722300870000|2024-07-30 00:54:30|58.29|57.99|58.29|57.99|58.32|58.02|58.29|57.99|15
1722300880000|2024-07-30 00:54:40|58.31|58.01|58.34|58.04|58.34|58.04|58.29|57.99|19
1722300890000|2024-07-30 00:54:50|58.31|58.01|58.31|58.01|58.35|58.05|58.31|58.01|19
1722300900000|2024-07-30 00:55:00|58.33|58.03|58.33|58.03|58.33|58.03|58.3|58|13
1722300910000|2024-07-30 00:55:10|58.32|58.02|58.33|58.03|58.33|58.03|58.29|57.99|22
1722300920000|2024-07-30 00:55:20|58.3|58|58.34|58.04|58.36|58.06|58.3|58|21
1722300930000|2024-07-30 00:55:30|58.36|58.06|58.34|58.04|58.37|58.07|58.33|58.03|16
1722300940000|2024-07-30 00:55:40|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|9
1722300950000|2024-07-30 00:55:50|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|15
1722300960000|2024-07-30 00:56:00|58.37|58.07|58.39|58.09|58.41|58.11|58.34|58.04|20
1722300970000|2024-07-30 00:56:10|58.38|58.08|58.36|58.06|58.4|58.1|58.36|58.06|15
1722300980000|2024-07-30 00:56:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722300990000|2024-07-30 00:56:30|58.36|58.06|58.36|58.06|58.37|58.07|58.33|58.03|23
1722301000000|2024-07-30 00:56:40|58.35|58.05|58.32|58.02|58.37|58.07|58.28|57.98|19
1722301010000|2024-07-30 00:56:50|58.31|58.01|58.31|58.01|58.34|58.04|58.3|58|11
1722301020000|2024-07-30 00:57:00|58.32|58.02|58.33|58.03|58.33|58.03|58.3|58|17
1722301030000|2024-07-30 00:57:10|58.31|58.01|58.33|58.03|58.36|58.06|58.3|58|19
1722301040000|2024-07-30 00:57:20|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|22
1722301050000|2024-07-30 00:57:30|58.32|58.02|58.3|58|58.34|58.04|58.3|58|17
1722301060000|2024-07-30 00:57:40|58.33|58.03|58.35|58.05|58.36|58.06|58.3|58|21
1722301070000|2024-07-30 00:57:50|58.34|58.04|58.34|58.04|58.37|58.07|58.34|58.04|18
1722301080000|2024-07-30 00:58:00|58.36|58.06|58.37|58.07|58.38|58.08|58.33|58.03|18
1722301090000|2024-07-30 00:58:10|58.35|58.05|58.34|58.04|58.38|58.08|58.33|58.03|26
1722301100000|2024-07-30 00:58:20|58.38|58.08|58.38|58.08|58.38|58.08|58.34|58.04|12
1722301110000|2024-07-30 00:58:30|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|3
1722301120000|2024-07-30 00:58:40|58.37|58.07|58.37|58.07|58.37|58.07|58.33|58.03|9
1722301130000|2024-07-30 00:58:50|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|13
1722301140000|2024-07-30 00:59:00|58.39|58.09|58.4|58.1|58.42|58.12|58.36|58.06|28
1722301150000|2024-07-30 00:59:10|58.41|58.11|58.4|58.1|58.42|58.12|58.39|58.09|14
1722301160000|2024-07-30 00:59:20|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|11
1722301170000|2024-07-30 00:59:30|58.4|58.1|58.39|58.09|58.42|58.12|58.37|58.07|12
1722301180000|2024-07-30 00:59:40|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|9
1722301190000|2024-07-30 00:59:50|58.37|58.07|58.37|58.07|58.4|58.1|58.37|58.07|8
1722301200000|2024-07-30 01:00:00|58.38|58.08|58.34|58.04|58.38|58.08|58.33|58.03|13
1722301210000|2024-07-30 01:00:10|58.36|58.06|58.34|58.04|58.37|58.07|58.3|58|19
1722301220000|2024-07-30 01:00:20|58.32|58.02|58.33|58.03|58.33|58.03|58.3|58|7
1722301230000|2024-07-30 01:00:30|58.32|58.02|58.33|58.03|58.35|58.05|58.32|58.02|10
1722301240000|2024-07-30 01:00:40|58.34|58.04|58.37|58.07|58.37|58.07|58.34|58.04|18
1722301250000|2024-07-30 01:00:50|58.36|58.06|58.3|58|58.37|58.07|58.3|58|15
1722301260000|2024-07-30 01:01:00|58.32|58.02|58.32|58.02|58.33|58.03|58.3|58|14
1722301270000|2024-07-30 01:01:10|58.29|57.99|58.3|58|58.33|58.03|58.28|57.98|21
1722301280000|2024-07-30 01:01:20|58.31|58.01|58.29|57.99|58.33|58.03|58.29|57.99|18
1722301290000|2024-07-30 01:01:30|58.33|58.03|58.32|58.02|58.34|58.04|58.3|58|16
1722301300000|2024-07-30 01:01:40|58.34|58.04|58.36|58.06|58.39|58.09|58.32|58.02|13
1722301310000|2024-07-30 01:01:50|58.37|58.07|58.36|58.06|58.38|58.08|58.34|58.04|17
1722301320000|2024-07-30 01:02:00|58.35|58.05|58.35|58.05|58.37|58.07|58.34|58.04|19
1722301330000|2024-07-30 01:02:10|58.38|58.08|58.38|58.08|58.39|58.09|58.34|58.04|12
1722301340000|2024-07-30 01:02:20|58.39|58.09|58.4|58.1|58.41|58.11|58.35|58.05|17
1722301350000|2024-07-30 01:02:30|58.39|58.09|58.36|58.06|58.4|58.1|58.34|58.04|10
1722301360000|2024-07-30 01:02:40|58.34|58.04|58.35|58.05|58.37|58.07|58.34|58.04|5
1722301370000|2024-07-30 01:02:50|58.36|58.06|58.39|58.09|58.4|58.1|58.34|58.04|22
1722301380000|2024-07-30 01:03:00|58.37|58.07|58.3|58|58.39|58.09|58.3|58|18
1722301390000|2024-07-30 01:03:10|58.32|58.02|58.29|57.99|58.32|58.02|58.28|57.98|16
1722301400000|2024-07-30 01:03:20|58.28|57.98|58.33|58.03|58.33|58.03|58.28|57.98|16
1722301410000|2024-07-30 01:03:30|58.34|58.04|58.35|58.05|58.37|58.07|58.31|58.01|20
1722301420000|2024-07-30 01:03:40|58.32|58.02|58.31|58.01|58.36|58.06|58.3|58|21
1722301430000|2024-07-30 01:03:50|58.35|58.05|58.34|58.04|58.36|58.06|58.31|58.01|20
1722301440000|2024-07-30 01:04:00|58.35|58.05|58.34|58.04|58.36|58.06|58.3|58|24
1722301450000|2024-07-30 01:04:10|58.33|58.03|58.3|58|58.35|58.05|58.3|58|18
1722301460000|2024-07-30 01:04:20|58.34|58.04|58.34|58.04|58.35|58.05|58.3|58|14
1722301470000|2024-07-30 01:04:30|58.3|58|58.3|58|58.35|58.05|58.29|57.99|13
1722301480000|2024-07-30 01:04:40|58.34|58.04|58.28|57.98|58.34|58.04|58.28|57.98|9
1722301490000|2024-07-30 01:04:50|58.3|58|58.3|58|58.32|58.02|58.27|57.97|12
1722301500000|2024-07-30 01:05:00|58.29|57.99|58.27|57.97|58.31|58.01|58.26|57.96|16
1722301510000|2024-07-30 01:05:10|58.26|57.96|58.28|57.98|58.3|58|58.26|57.96|15
1722301520000|2024-07-30 01:05:20|58.27|57.97|58.28|57.98|58.32|58.02|58.27|57.97|15
1722301530000|2024-07-30 01:05:30|58.32|58.02|58.3|58|58.33|58.03|58.28|57.98|11
1722301540000|2024-07-30 01:05:40|58.31|58.01|58.32|58.02|58.33|58.03|58.28|57.98|18
1722301550000|2024-07-30 01:05:50|58.28|57.98|58.3|58|58.34|58.04|58.28|57.98|21
1722301560000|2024-07-30 01:06:00|58.35|58.05|58.33|58.03|58.35|58.05|58.29|57.99|17
1722301570000|2024-07-30 01:06:10|58.32|58.02|58.31|58.01|58.33|58.03|58.29|57.99|12
1722301580000|2024-07-30 01:06:20|58.33|58.03|58.37|58.07|58.39|58.09|58.31|58.01|13
1722301590000|2024-07-30 01:06:30|58.39|58.09|58.4|58.1|58.41|58.11|58.36|58.06|22
1722301600000|2024-07-30 01:06:40|58.38|58.08|58.41|58.11|58.41|58.11|58.37|58.07|17
1722301610000|2024-07-30 01:06:50|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|17
1722301620000|2024-07-30 01:07:00|58.38|58.08|58.41|58.11|58.43|58.13|58.37|58.07|20
1722301630000|2024-07-30 01:07:10|58.39|58.09|58.44|58.14|58.44|58.14|58.39|58.09|16
1722301640000|2024-07-30 01:07:20|58.39|58.09|58.39|58.09|58.45|58.15|58.39|58.09|25
1722301650000|2024-07-30 01:07:30|58.41|58.11|58.43|58.13|58.43|58.13|58.39|58.09|19
1722301660000|2024-07-30 01:07:40|58.39|58.09|58.44|58.14|58.44|58.14|58.39|58.09|20
1722301670000|2024-07-30 01:07:50|58.42|58.12|58.42|58.12|58.44|58.14|58.39|58.09|20
1722301680000|2024-07-30 01:08:00|58.44|58.14|58.43|58.13|58.47|58.17|58.39|58.09|18
1722301690000|2024-07-30 01:08:10|58.41|58.11|58.48|58.18|58.48|58.18|58.41|58.11|24
1722301700000|2024-07-30 01:08:20|58.45|58.15|58.43|58.13|58.47|58.17|58.4|58.1|21
1722301710000|2024-07-30 01:08:30|58.41|58.11|58.44|58.14|58.46|58.16|58.4|58.1|14
1722301720000|2024-07-30 01:08:40|58.43|58.13|58.44|58.14|58.45|58.15|58.4|58.1|13
1722301730000|2024-07-30 01:08:50|58.43|58.13|58.43|58.13|58.44|58.14|58.4|58.1|13
1722301740000|2024-07-30 01:09:00|58.41|58.11|58.49|58.19|58.49|58.19|58.41|58.11|12
1722301750000|2024-07-30 01:09:10|58.44|58.14|58.52|58.22|58.55|58.25|58.44|58.14|19
1722301760000|2024-07-30 01:09:20|58.56|58.26|58.49|58.19|58.56|58.26|58.48|58.18|17
1722301770000|2024-07-30 01:09:30|58.5|58.2|58.47|58.17|58.5|58.2|58.43|58.13|19
1722301780000|2024-07-30 01:09:40|58.43|58.13|58.44|58.14|58.47|58.17|58.43|58.13|19
1722301790000|2024-07-30 01:09:50|58.43|58.13|58.43|58.13|58.46|58.16|58.42|58.12|14
1722301800000|2024-07-30 01:10:00|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|25
1722301810000|2024-07-30 01:10:10|58.46|58.16|58.44|58.14|58.5|58.2|58.43|58.13|24
1722301820000|2024-07-30 01:10:20|58.43|58.13|58.42|58.12|58.45|58.15|58.42|58.12|23
1722301830000|2024-07-30 01:10:30|58.43|58.13|58.41|58.11|58.45|58.15|58.41|58.11|14
1722301840000|2024-07-30 01:10:40|58.45|58.15|58.42|58.12|58.45|58.15|58.4|58.1|23
1722301850000|2024-07-30 01:10:50|58.44|58.14|58.44|58.14|58.46|58.16|58.41|58.11|23
1722301860000|2024-07-30 01:11:00|58.43|58.13|58.42|58.12|58.44|58.14|58.39|58.09|26
1722301870000|2024-07-30 01:11:10|58.45|58.15|58.48|58.18|58.51|58.21|58.42|58.12|21
1722301880000|2024-07-30 01:11:20|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|18
1722301890000|2024-07-30 01:11:30|58.46|58.16|58.5|58.2|58.51|58.21|58.46|58.16|19
1722301900000|2024-07-30 01:11:40|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|23
1722301910000|2024-07-30 01:11:50|58.47|58.17|58.49|58.19|58.51|58.21|58.46|58.16|15
1722301920000|2024-07-30 01:12:00|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|12
1722301940000|2024-07-30 01:12:20|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|8
1722301950000|2024-07-30 01:12:30|58.51|58.21|58.53|58.23|58.55|58.25|58.51|58.21|14
1722301960000|2024-07-30 01:12:40|58.54|58.24|58.55|58.25|58.57|58.27|58.52|58.22|19
1722301970000|2024-07-30 01:12:50|58.57|58.27|58.57|58.27|58.59|58.29|58.53|58.23|16
1722301980000|2024-07-30 01:13:00|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|16
1722301990000|2024-07-30 01:13:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|7
1722302000000|2024-07-30 01:13:20|58.55|58.25|58.57|58.27|58.6|58.3|58.55|58.25|15
1722302010000|2024-07-30 01:13:30|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|21
1722302020000|2024-07-30 01:13:40|58.58|58.28|58.58|58.28|58.59|58.29|58.56|58.26|22
1722302030000|2024-07-30 01:13:50|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|19
1722302040000|2024-07-30 01:14:00|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|18
1722302050000|2024-07-30 01:14:10|58.57|58.27|58.57|58.27|58.59|58.29|58.56|58.26|19
1722302060000|2024-07-30 01:14:20|58.59|58.29|58.58|58.28|58.6|58.3|58.57|58.27|19
1722302070000|2024-07-30 01:14:30|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|11
1722302080000|2024-07-30 01:14:40|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1722302090000|2024-07-30 01:14:50|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722302100000|2024-07-30 01:15:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|10
1722302110000|2024-07-30 01:15:10|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|11
1722302120000|2024-07-30 01:15:20|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|14
1722302130000|2024-07-30 01:15:30|58.58|58.28|58.57|58.27|58.6|58.3|58.57|58.27|13
1722302140000|2024-07-30 01:15:40|58.59|58.29|58.59|58.29|58.62|58.32|58.59|58.29|18
1722302150000|2024-07-30 01:15:50|58.62|58.32|58.6|58.3|58.63|58.33|58.59|58.29|14
1722302160000|2024-07-30 01:16:00|58.59|58.29|58.58|58.28|58.62|58.32|58.56|58.26|20
1722302170000|2024-07-30 01:16:10|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|15
1722302180000|2024-07-30 01:16:20|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|16
1722302190000|2024-07-30 01:16:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|6
1722302200000|2024-07-30 01:16:40|58.62|58.32|58.61|58.31|58.62|58.32|58.59|58.29|7
1722302210000|2024-07-30 01:16:50|58.62|58.32|58.63|58.33|58.66|58.36|58.61|58.31|15
1722302220000|2024-07-30 01:17:00|58.64|58.34|58.64|58.34|58.66|58.36|58.63|58.33|21
1722302230000|2024-07-30 01:17:10|58.63|58.33|58.63|58.33|58.67|58.37|58.63|58.33|17
1722302240000|2024-07-30 01:17:20|58.67|58.37|58.64|58.34|58.67|58.37|58.61|58.31|22
1722302250000|2024-07-30 01:17:30|58.62|58.32|58.61|58.31|58.65|58.35|58.59|58.29|20
1722302260000|2024-07-30 01:17:40|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|22
1722302270000|2024-07-30 01:17:50|58.61|58.31|58.47|58.17|58.64|58.34|58.47|58.17|25
1722302280000|2024-07-30 01:18:00|58.49|58.19|58.5|58.2|58.55|58.25|58.47|58.17|21
1722302290000|2024-07-30 01:18:10|58.52|58.22|58.5|58.2|58.53|58.23|58.48|58.18|26
1722302300000|2024-07-30 01:18:20|58.51|58.21|58.53|58.23|58.54|58.24|58.49|58.19|17
1722302310000|2024-07-30 01:18:30|58.52|58.22|58.54|58.24|58.56|58.26|58.51|58.21|20
1722302320000|2024-07-30 01:18:40|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|14
1722302330000|2024-07-30 01:18:50|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|13
1722302340000|2024-07-30 01:19:00|58.52|58.22|58.54|58.24|58.58|58.28|58.52|58.22|16
1722302350000|2024-07-30 01:19:10|58.55|58.25|58.58|58.28|58.58|58.28|58.53|58.23|27
1722302360000|2024-07-30 01:19:20|58.55|58.25|58.54|58.24|58.58|58.28|58.54|58.24|15
1722302370000|2024-07-30 01:19:30|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|22
1722302380000|2024-07-30 01:19:40|58.56|58.26|58.54|58.24|58.57|58.27|58.53|58.23|20
1722302390000|2024-07-30 01:19:50|58.56|58.26|58.56|58.26|58.57|58.27|58.54|58.24|16
1722302400000|2024-07-30 01:20:00|58.54|58.24|58.52|58.22|58.57|58.27|58.5|58.2|26
1722302410000|2024-07-30 01:20:10|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|20
1722302420000|2024-07-30 01:20:20|58.53|58.23|58.53|58.23|58.53|58.23|58.51|58.21|11
1722302430000|2024-07-30 01:20:30|58.52|58.22|58.5|58.2|58.54|58.24|58.5|58.2|15
1722302440000|2024-07-30 01:20:40|58.51|58.21|58.52|58.22|58.53|58.23|58.49|58.19|25
1722302450000|2024-07-30 01:20:50|58.51|58.21|58.51|58.21|58.52|58.22|58.49|58.19|14
1722302460000|2024-07-30 01:21:00|58.52|58.22|58.51|58.21|58.55|58.25|58.51|58.21|20
1722302470000|2024-07-30 01:21:10|58.53|58.23|58.58|58.28|58.58|58.28|58.52|58.22|11
1722302480000|2024-07-30 01:21:20|58.57|58.27|58.51|58.21|58.58|58.28|58.51|58.21|20
1722302490000|2024-07-30 01:21:30|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|4
1722302500000|2024-07-30 01:21:40|58.5|58.2|58.53|58.23|58.53|58.23|58.5|58.2|9
1722302510000|2024-07-30 01:21:50|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|13
1722302520000|2024-07-30 01:22:00|58.53|58.23|58.54|58.24|58.56|58.26|58.5|58.2|18
1722302530000|2024-07-30 01:22:10|58.55|58.25|58.58|58.28|58.58|58.28|58.53|58.23|15
1722302540000|2024-07-30 01:22:20|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|10
1722302550000|2024-07-30 01:22:30|58.6|58.3|58.62|58.32|58.63|58.33|58.6|58.3|15
1722302560000|2024-07-30 01:22:40|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|22
1722302570000|2024-07-30 01:22:50|58.61|58.31|58.62|58.32|58.64|58.34|58.6|58.3|20
1722302580000|2024-07-30 01:23:00|58.64|58.34|58.64|58.34|58.66|58.36|58.63|58.33|19
1722302590000|2024-07-30 01:23:10|58.65|58.35|58.64|58.34|58.67|58.37|58.63|58.33|18
1722302600000|2024-07-30 01:23:20|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|17
1722302610000|2024-07-30 01:23:30|58.65|58.35|58.67|58.37|58.68|58.38|58.64|58.34|18
1722302620000|2024-07-30 01:23:40|58.66|58.36|58.71|58.41|58.71|58.41|58.66|58.36|17
1722302630000|2024-07-30 01:23:50|58.68|58.38|58.68|58.38|58.71|58.41|58.68|58.38|15
1722302640000|2024-07-30 01:24:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|2
1722302650000|2024-07-30 01:24:10|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|12
1722302660000|2024-07-30 01:24:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722302670000|2024-07-30 01:24:30|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722302680000|2024-07-30 01:24:40|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|16
1722302690000|2024-07-30 01:24:50|58.72|58.42|58.72|58.42|58.73|58.43|58.69|58.39|9
1722302700000|2024-07-30 01:25:00|58.68|58.38|58.69|58.39|58.71|58.41|58.67|58.37|21
1722302710000|2024-07-30 01:25:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1722302720000|2024-07-30 01:25:20|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|7
1722302730000|2024-07-30 01:25:30|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|7
1722302740000|2024-07-30 01:25:40|58.74|58.44|58.71|58.41|58.75|58.45|58.69|58.39|21
1722302750000|2024-07-30 01:25:50|58.69|58.39|58.7|58.4|58.72|58.42|58.68|58.38|20
1722302760000|2024-07-30 01:26:00|58.69|58.39|58.63|58.33|58.71|58.41|58.63|58.33|12
1722302770000|2024-07-30 01:26:10|58.64|58.34|58.6|58.3|58.65|58.35|58.6|58.3|22
1722302780000|2024-07-30 01:26:20|58.63|58.33|58.63|58.33|58.65|58.35|58.6|58.3|17
1722302790000|2024-07-30 01:26:30|58.6|58.3|58.61|58.31|58.65|58.35|58.6|58.3|20
1722302800000|2024-07-30 01:26:40|58.64|58.34|58.6|58.3|58.64|58.34|58.6|58.3|13
1722302810000|2024-07-30 01:26:50|58.63|58.33|58.64|58.34|58.64|58.34|58.6|58.3|14
1722302820000|2024-07-30 01:27:00|58.6|58.3|58.5|58.2|58.64|58.34|58.49|58.19|25
1722302830000|2024-07-30 01:27:10|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|17
1722302840000|2024-07-30 01:27:20|58.49|58.19|58.54|58.24|58.54|58.24|58.47|58.17|15
1722302850000|2024-07-30 01:27:30|58.52|58.22|58.53|58.23|58.55|58.25|58.51|58.21|23
1722302860000|2024-07-30 01:27:40|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|21
1722302870000|2024-07-30 01:27:50|58.53|58.23|58.5|58.2|58.53|58.23|58.47|58.17|24
1722302880000|2024-07-30 01:28:00|58.49|58.19|58.47|58.17|58.5|58.2|58.46|58.16|26
1722302890000|2024-07-30 01:28:10|58.49|58.19|58.48|58.18|58.5|58.2|58.46|58.16|22
1722302900000|2024-07-30 01:28:20|58.5|58.2|58.49|58.19|58.52|58.22|58.46|58.16|19
1722302910000|2024-07-30 01:28:30|58.47|58.17|58.45|58.15|58.49|58.19|58.45|58.15|19
1722302920000|2024-07-30 01:28:40|58.46|58.16|58.45|58.15|58.48|58.18|58.45|58.15|5
1722302930000|2024-07-30 01:28:50|58.44|58.14|58.42|58.12|58.44|58.14|58.4|58.1|20
1722302940000|2024-07-30 01:29:00|58.4|58.1|58.41|58.11|58.43|58.13|58.38|58.08|14
1722302950000|2024-07-30 01:29:10|58.4|58.1|58.41|58.11|58.42|58.12|58.38|58.08|18
1722302960000|2024-07-30 01:29:20|58.4|58.1|58.38|58.08|58.41|58.11|58.35|58.05|16
1722302970000|2024-07-30 01:29:30|58.36|58.06|58.34|58.04|58.38|58.08|58.31|58.01|15
1722302980000|2024-07-30 01:29:40|58.35|58.05|58.35|58.05|58.36|58.06|58.3|58|24
1722302990000|2024-07-30 01:29:50|58.36|58.06|58.35|58.05|58.37|58.07|58.32|58.02|24
1722303000000|2024-07-30 01:30:00|58.32|58.02|58.36|58.06|58.38|58.08|58.32|58.02|21
1722303010000|2024-07-30 01:30:10|58.37|58.07|58.4|58.1|58.4|58.1|58.36|58.06|22
1722303020000|2024-07-30 01:30:20|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|12
1722303030000|2024-07-30 01:30:30|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|20
1722303040000|2024-07-30 01:30:40|58.37|58.07|58.36|58.06|58.38|58.08|58.35|58.05|16
1722303050000|2024-07-30 01:30:50|58.37|58.07|58.37|58.07|58.37|58.07|58.33|58.03|19
1722303060000|2024-07-30 01:31:00|58.36|58.06|58.39|58.09|58.39|58.09|58.36|58.06|10
1722303070000|2024-07-30 01:31:10|58.4|58.1|58.37|58.07|58.4|58.1|58.36|58.06|21
1722303080000|2024-07-30 01:31:20|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|20
1722303090000|2024-07-30 01:31:30|58.35|58.05|58.31|58.01|58.37|58.07|58.31|58.01|13
1722303100000|2024-07-30 01:31:40|58.32|58.02|58.3|58|58.34|58.04|58.3|58|19
1722303110000|2024-07-30 01:31:50|58.31|58.01|58.28|57.98|58.31|58.01|58.26|57.96|11
1722303120000|2024-07-30 01:32:00|58.3|58|58.27|57.97|58.3|58|58.27|57.97|19
1722303130000|2024-07-30 01:32:10|58.26|57.96|58.3|58|58.3|58|58.26|57.96|21
1722303140000|2024-07-30 01:32:20|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|18
1722303150000|2024-07-30 01:32:30|58.27|57.97|58.26|57.96|58.27|57.97|58.26|57.96|6
1722303160000|2024-07-30 01:32:40|58.25|57.95|58.2|57.9|58.26|57.96|58.2|57.9|10
1722303170000|2024-07-30 01:32:50|58.21|57.91|58.22|57.92|58.25|57.95|58.2|57.9|21
1722303180000|2024-07-30 01:33:00|58.21|57.91|58.18|57.88|58.21|57.91|58.17|57.87|9
1722303190000|2024-07-30 01:33:10|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|21
1722303200000|2024-07-30 01:33:20|58.18|57.88|58.21|57.91|58.24|57.94|58.16|57.86|20
1722303210000|2024-07-30 01:33:30|58.23|57.93|58.2|57.9|58.23|57.93|58.19|57.89|20
1722303220000|2024-07-30 01:33:40|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|14
1722303230000|2024-07-30 01:33:50|58.2|57.9|58.18|57.88|58.21|57.91|58.17|57.87|14
1722303240000|2024-07-30 01:34:00|58.17|57.87|58.18|57.88|58.19|57.89|58.16|57.86|15
1722303250000|2024-07-30 01:34:10|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|8
1722303260000|2024-07-30 01:34:20|58.15|57.85|58.15|57.85|58.17|57.87|58.11|57.81|17
1722303270000|2024-07-30 01:34:30|58.16|57.86|58.13|57.83|58.16|57.86|58.12|57.82|21
1722303280000|2024-07-30 01:34:40|58.12|57.82|58.09|57.79|58.13|57.83|58.09|57.79|22
1722303290000|2024-07-30 01:34:50|58.1|57.8|58.06|57.76|58.1|57.8|58.06|57.76|14
1722303300000|2024-07-30 01:35:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|10
1722303310000|2024-07-30 01:35:10|58.05|57.75|58.05|57.75|58.07|57.77|58.04|57.74|7
1722303320000|2024-07-30 01:35:20|58.04|57.74|58.04|57.74|58.07|57.77|58.04|57.74|9
1722303330000|2024-07-30 01:35:30|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|14
1722303340000|2024-07-30 01:35:40|58.01|57.71|57.99|57.69|58.03|57.73|57.98|57.68|21
1722303350000|2024-07-30 01:35:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|7
1722303360000|2024-07-30 01:36:00|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|5
1722303370000|2024-07-30 01:36:10|57.98|57.68|57.98|57.68|57.99|57.69|57.95|57.65|12
1722303380000|2024-07-30 01:36:20|57.97|57.67|58.02|57.72|58.05|57.75|57.96|57.66|14
1722303390000|2024-07-30 01:36:30|58.03|57.73|57.97|57.67|58.03|57.73|57.97|57.67|14
1722303400000|2024-07-30 01:36:40|57.98|57.68|57.99|57.69|58.01|57.71|57.97|57.67|19
1722303410000|2024-07-30 01:36:50|57.98|57.68|57.95|57.65|57.99|57.69|57.95|57.65|18
1722303420000|2024-07-30 01:37:00|57.96|57.66|57.93|57.63|57.97|57.67|57.92|57.62|11
1722303430000|2024-07-30 01:37:10|57.92|57.62|57.99|57.69|58|57.7|57.92|57.62|14
1722303440000|2024-07-30 01:37:20|58|57.7|57.98|57.68|58|57.7|57.98|57.68|11
1722303450000|2024-07-30 01:37:30|57.97|57.67|57.99|57.69|58|57.7|57.97|57.67|19
1722303460000|2024-07-30 01:37:40|58|57.7|57.99|57.69|58.01|57.71|57.98|57.68|18
1722303470000|2024-07-30 01:37:50|57.97|57.67|57.96|57.66|58|57.7|57.96|57.66|18
1722303480000|2024-07-30 01:38:00|57.95|57.65|57.96|57.66|57.96|57.66|57.92|57.62|12
1722303490000|2024-07-30 01:38:10|57.95|57.65|57.91|57.61|57.96|57.66|57.91|57.61|20
1722303500000|2024-07-30 01:38:20|57.92|57.62|57.94|57.64|57.95|57.65|57.91|57.61|16
1722303510000|2024-07-30 01:38:30|57.95|57.65|57.96|57.66|57.96|57.66|57.93|57.63|14
1722303520000|2024-07-30 01:38:40|57.94|57.64|57.93|57.63|57.97|57.67|57.93|57.63|15
1722303530000|2024-07-30 01:38:50|57.94|57.64|57.9|57.6|57.94|57.64|57.9|57.6|12
1722303540000|2024-07-30 01:39:00|57.91|57.61|57.92|57.62|57.95|57.65|57.91|57.61|7
1722303550000|2024-07-30 01:39:10|57.93|57.63|57.96|57.66|57.97|57.67|57.93|57.63|21
1722303560000|2024-07-30 01:39:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|8
1722303570000|2024-07-30 01:39:30|57.96|57.66|57.9|57.6|57.96|57.66|57.9|57.6|17
1722303580000|2024-07-30 01:39:40|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|16
1722303590000|2024-07-30 01:39:50|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|17
1722303600000|2024-07-30 01:40:00|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|14
1722303610000|2024-07-30 01:40:10|57.9|57.6|57.94|57.64|57.94|57.64|57.89|57.59|7
1722303620000|2024-07-30 01:40:20|57.92|57.62|57.88|57.58|57.94|57.64|57.87|57.57|15
1722303630000|2024-07-30 01:40:30|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|13
1722303640000|2024-07-30 01:40:40|57.89|57.59|57.88|57.58|57.91|57.61|57.87|57.57|18
1722303650000|2024-07-30 01:40:50|57.89|57.59|57.85|57.55|57.89|57.59|57.84|57.54|21
1722303660000|2024-07-30 01:41:00|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|20
1722303670000|2024-07-30 01:41:10|57.84|57.54|57.8|57.5|57.84|57.54|57.8|57.5|17
1722303680000|2024-07-30 01:41:20|57.81|57.51|57.84|57.54|57.85|57.55|57.8|57.5|18
1722303690000|2024-07-30 01:41:30|57.85|57.55|57.85|57.55|57.86|57.56|57.82|57.52|16
1722303700000|2024-07-30 01:41:40|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|8
1722303710000|2024-07-30 01:41:50|57.86|57.56|57.85|57.55|57.86|57.56|57.82|57.52|11
1722303720000|2024-07-30 01:42:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|18
1722303730000|2024-07-30 01:42:10|57.87|57.57|57.86|57.56|57.89|57.59|57.86|57.56|14
1722303740000|2024-07-30 01:42:20|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|10
1722303750000|2024-07-30 01:42:30|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|6
1722303760000|2024-07-30 01:42:40|57.87|57.57|57.89|57.59|57.9|57.6|57.87|57.57|8
1722303770000|2024-07-30 01:42:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1722303780000|2024-07-30 01:43:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|2
1722303790000|2024-07-30 01:43:10|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|8
1722303800000|2024-07-30 01:43:20|57.89|57.59|57.89|57.59|57.89|57.59|57.88|57.58|19
1722303810000|2024-07-30 01:43:30|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|7
1722303820000|2024-07-30 01:43:40|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|12
1722303830000|2024-07-30 01:43:50|57.89|57.59|57.83|57.53|57.89|57.59|57.83|57.53|18
1722303840000|2024-07-30 01:44:00|57.84|57.54|57.84|57.54|57.86|57.56|57.83|57.53|16
1722303850000|2024-07-30 01:44:10|57.82|57.52|57.77|57.47|57.84|57.54|57.75|57.45|20
1722303860000|2024-07-30 01:44:20|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|12
1722303870000|2024-07-30 01:44:30|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|4
1722303880000|2024-07-30 01:44:40|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|10
1722303890000|2024-07-30 01:44:50|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|11
1722303900000|2024-07-30 01:45:00|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|6
1722303910000|2024-07-30 01:45:10|57.75|57.45|57.76|57.46|57.77|57.47|57.74|57.44|16
1722303920000|2024-07-30 01:45:20|57.75|57.45|57.74|57.44|57.76|57.46|57.72|57.42|20
1722303930000|2024-07-30 01:45:30|57.75|57.45|57.73|57.43|57.75|57.45|57.72|57.42|8
1722303940000|2024-07-30 01:45:40|57.72|57.42|57.69|57.39|57.73|57.43|57.68|57.38|17
1722303950000|2024-07-30 01:45:50|57.7|57.4|57.71|57.41|57.72|57.42|57.69|57.39|22
1722303960000|2024-07-30 01:46:00|57.7|57.4|57.78|57.48|57.78|57.48|57.7|57.4|20
1722303970000|2024-07-30 01:46:10|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|15
1722303980000|2024-07-30 01:46:20|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|15
1722303990000|2024-07-30 01:46:30|57.81|57.51|57.8|57.5|57.82|57.52|57.8|57.5|8
1722304000000|2024-07-30 01:46:40|57.81|57.51|57.81|57.51|57.82|57.52|57.79|57.49|11
1722304010000|2024-07-30 01:46:50|57.82|57.52|57.8|57.5|57.82|57.52|57.78|57.48|20
1722304020000|2024-07-30 01:47:00|57.79|57.49|57.74|57.44|57.8|57.5|57.73|57.43|14
1722304030000|2024-07-30 01:47:10|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|6
1722304040000|2024-07-30 01:47:20|57.75|57.45|57.73|57.43|57.75|57.45|57.7|57.4|13
1722304050000|2024-07-30 01:47:30|57.72|57.42|57.74|57.44|57.75|57.45|57.7|57.4|17
1722304060000|2024-07-30 01:47:40|57.72|57.42|57.74|57.44|57.75|57.45|57.7|57.4|20
1722304070000|2024-07-30 01:47:50|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|14
1722304080000|2024-07-30 01:48:00|57.73|57.43|57.7|57.4|57.73|57.43|57.69|57.39|12
1722304090000|2024-07-30 01:48:10|57.69|57.39|57.66|57.36|57.69|57.39|57.64|57.34|16
1722304100000|2024-07-30 01:48:20|57.65|57.35|57.68|57.38|57.68|57.38|57.64|57.34|14
1722304110000|2024-07-30 01:48:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1722304120000|2024-07-30 01:48:40|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|11
1722304130000|2024-07-30 01:48:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|11
1722304140000|2024-07-30 01:49:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1722304150000|2024-07-30 01:49:10|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|17
1722304160000|2024-07-30 01:49:20|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|19
1722304170000|2024-07-30 01:49:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|8
1722304180000|2024-07-30 01:49:40|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|15
1722304190000|2024-07-30 01:49:50|57.66|57.36|57.65|57.35|57.68|57.38|57.65|57.35|14
1722304200000|2024-07-30 01:50:00|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|11
1722304210000|2024-07-30 01:50:10|57.65|57.35|57.65|57.35|57.67|57.37|57.65|57.35|15
1722304220000|2024-07-30 01:50:20|57.66|57.36|57.59|57.29|57.66|57.36|57.59|57.29|11
1722304230000|2024-07-30 01:50:30|57.58|57.28|57.54|57.24|57.58|57.28|57.52|57.22|22
1722304240000|2024-07-30 01:50:40|57.55|57.25|57.53|57.23|57.56|57.26|57.52|57.22|13
1722304250000|2024-07-30 01:50:50|57.52|57.22|57.48|57.18|57.54|57.24|57.48|57.18|19
1722304260000|2024-07-30 01:51:00|57.47|57.17|57.54|57.24|57.54|57.24|57.47|57.17|7
1722304270000|2024-07-30 01:51:10|57.55|57.25|57.51|57.21|57.55|57.25|57.47|57.17|18
1722304280000|2024-07-30 01:51:20|57.52|57.22|57.49|57.19|57.52|57.22|57.47|57.17|21
1722304290000|2024-07-30 01:51:30|57.48|57.18|57.46|57.16|57.48|57.18|57.43|57.13|14
1722304300000|2024-07-30 01:51:40|57.47|57.17|57.45|57.15|57.47|57.17|57.44|57.14|17
1722304310000|2024-07-30 01:51:50|57.46|57.16|57.46|57.16|57.47|57.17|57.44|57.14|8
1722304320000|2024-07-30 01:52:00|57.45|57.15|57.44|57.14|57.46|57.16|57.43|57.13|14
1722304330000|2024-07-30 01:52:10|57.43|57.13|57.46|57.16|57.47|57.17|57.42|57.12|12
1722304340000|2024-07-30 01:52:20|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|11
1722304350000|2024-07-30 01:52:30|57.43|57.13|57.39|57.09|57.45|57.15|57.39|57.09|11
1722304360000|2024-07-30 01:52:40|57.4|57.1|57.4|57.1|57.42|57.12|57.38|57.08|9
1722304370000|2024-07-30 01:52:50|57.41|57.11|57.43|57.13|57.43|57.13|57.39|57.09|12
1722304380000|2024-07-30 01:53:00|57.44|57.14|57.45|57.15|57.47|57.17|57.42|57.12|20
1722304390000|2024-07-30 01:53:10|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|21
1722304400000|2024-07-30 01:53:20|57.45|57.15|57.45|57.15|57.47|57.17|57.44|57.14|12
1722304410000|2024-07-30 01:53:30|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|9
1722304420000|2024-07-30 01:53:40|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|8
1722304430000|2024-07-30 01:53:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|6
1722304440000|2024-07-30 01:54:00|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|13
1722304450000|2024-07-30 01:54:10|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|15
1722304460000|2024-07-30 01:54:20|57.5|57.2|57.55|57.25|57.55|57.25|57.5|57.2|9
1722304470000|2024-07-30 01:54:30|57.54|57.24|57.53|57.23|57.55|57.25|57.51|57.21|10
1722304480000|2024-07-30 01:54:40|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|15
1722304490000|2024-07-30 01:54:50|57.51|57.21|57.55|57.25|57.56|57.26|57.51|57.21|6
1722304500000|2024-07-30 01:55:00|57.54|57.24|57.56|57.26|57.57|57.27|57.54|57.24|6
1722304510000|2024-07-30 01:55:10|57.55|57.25|57.54|57.24|57.57|57.27|57.54|57.24|13
1722304520000|2024-07-30 01:55:20|57.53|57.23|57.48|57.18|57.54|57.24|57.48|57.18|9
1722304530000|2024-07-30 01:55:30|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|12
1722304540000|2024-07-30 01:55:40|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|8
1722304550000|2024-07-30 01:55:50|57.47|57.17|57.51|57.21|57.51|57.21|57.47|57.17|9
1722304560000|2024-07-30 01:56:00|57.5|57.2|57.56|57.26|57.56|57.26|57.5|57.2|11
1722304570000|2024-07-30 01:56:10|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|11
1722304580000|2024-07-30 01:56:20|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|3
1722304590000|2024-07-30 01:56:30|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722304600000|2024-07-30 01:56:40|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|4
1722304610000|2024-07-30 01:56:50|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|5
1722304620000|2024-07-30 01:57:00|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|3
1722304630000|2024-07-30 01:57:10|57.52|57.22|57.52|57.22|57.53|57.23|57.5|57.2|6
1722304640000|2024-07-30 01:57:20|57.53|57.23|57.49|57.19|57.53|57.23|57.48|57.18|13
1722304650000|2024-07-30 01:57:30|57.5|57.2|57.53|57.23|57.54|57.24|57.48|57.18|12
1722304660000|2024-07-30 01:57:40|57.54|57.24|57.53|57.23|57.54|57.24|57.49|57.19|12
1722304670000|2024-07-30 01:57:50|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|7
1722304680000|2024-07-30 01:58:00|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|18
1722304690000|2024-07-30 01:58:10|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|4
1722304700000|2024-07-30 01:58:20|57.55|57.25|57.54|57.24|57.57|57.27|57.54|57.24|8
1722304710000|2024-07-30 01:58:30|57.55|57.25|57.5|57.2|57.55|57.25|57.5|57.2|5
1722304720000|2024-07-30 01:58:40|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|4
1722304730000|2024-07-30 01:58:50|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|13
1722304740000|2024-07-30 01:59:00|57.5|57.2|57.47|57.17|57.5|57.2|57.46|57.16|12
1722304750000|2024-07-30 01:59:10|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|10
1722304760000|2024-07-30 01:59:20|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|12
1722304770000|2024-07-30 01:59:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|9
1722304780000|2024-07-30 01:59:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|8
1722304790000|2024-07-30 01:59:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|7
1722304800000|2024-07-30 02:00:00|57.48|57.18|57.49|57.19|57.5|57.2|57.46|57.16|17
1722304810000|2024-07-30 02:00:10|57.48|57.18|57.48|57.18|57.5|57.2|57.48|57.18|14
1722304820000|2024-07-30 02:00:20|57.49|57.19|57.51|57.21|57.51|57.21|57.46|57.16|15
1722304830000|2024-07-30 02:00:30|57.5|57.2|57.53|57.23|57.54|57.24|57.5|57.2|19
1722304840000|2024-07-30 02:00:40|57.52|57.22|57.5|57.2|57.52|57.22|57.48|57.18|19
1722304850000|2024-07-30 02:00:50|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|10
1722304860000|2024-07-30 02:01:00|57.55|57.25|57.56|57.26|57.57|57.27|57.53|57.23|10
1722304870000|2024-07-30 02:01:10|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|18
1722304880000|2024-07-30 02:01:20|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|13
1722304890000|2024-07-30 02:01:30|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|8
1722304900000|2024-07-30 02:01:40|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|14
1722304910000|2024-07-30 02:01:50|57.54|57.24|57.57|57.27|57.57|57.27|57.54|57.24|13
1722304920000|2024-07-30 02:02:00|57.56|57.26|57.61|57.31|57.61|57.31|57.56|57.26|14
1722304930000|2024-07-30 02:02:10|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|8
1722304940000|2024-07-30 02:02:20|57.59|57.29|57.62|57.32|57.64|57.34|57.59|57.29|19
1722304950000|2024-07-30 02:02:30|57.61|57.31|57.6|57.3|57.62|57.32|57.58|57.28|20
1722304960000|2024-07-30 02:02:40|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|7
1722304970000|2024-07-30 02:02:50|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|6
1722304980000|2024-07-30 02:03:00|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|13
1722304990000|2024-07-30 02:03:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722305000000|2024-07-30 02:03:20|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|9
1722305010000|2024-07-30 02:03:30|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|7
1722305020000|2024-07-30 02:03:40|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|11
1722305030000|2024-07-30 02:03:50|57.56|57.26|57.59|57.29|57.6|57.3|57.56|57.26|18
1722305040000|2024-07-30 02:04:00|57.58|57.28|57.54|57.24|57.59|57.29|57.54|57.24|14
1722305050000|2024-07-30 02:04:10|57.53|57.23|57.52|57.22|57.53|57.23|57.51|57.21|9
1722305060000|2024-07-30 02:04:20|57.51|57.21|57.5|57.2|57.52|57.22|57.5|57.2|10
1722305070000|2024-07-30 02:04:30|57.51|57.21|57.5|57.2|57.52|57.22|57.49|57.19|16
1722305080000|2024-07-30 02:04:40|57.49|57.19|57.53|57.23|57.54|57.24|57.49|57.19|12
1722305090000|2024-07-30 02:04:50|57.52|57.22|57.56|57.26|57.56|57.26|57.52|57.22|13
1722305100000|2024-07-30 02:05:00|57.57|57.27|57.56|57.26|57.57|57.27|57.54|57.24|11
1722305110000|2024-07-30 02:05:10|57.55|57.25|57.52|57.22|57.56|57.26|57.51|57.21|13
1722305120000|2024-07-30 02:05:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1722305130000|2024-07-30 02:05:30|57.51|57.21|57.52|57.22|57.53|57.23|57.5|57.2|10
1722305140000|2024-07-30 02:05:40|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|6
1722305150000|2024-07-30 02:05:50|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|6
1722305160000|2024-07-30 02:06:00|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|12
1722305170000|2024-07-30 02:06:10|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|4
1722305180000|2024-07-30 02:06:20|57.51|57.21|57.56|57.26|57.56|57.26|57.51|57.21|8
1722305190000|2024-07-30 02:06:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|11
1722305200000|2024-07-30 02:06:40|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|5
1722305210000|2024-07-30 02:06:50|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|10
1722305220000|2024-07-30 02:07:00|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1722305230000|2024-07-30 02:07:10|57.52|57.22|57.53|57.23|57.53|57.23|57.5|57.2|10
1722305240000|2024-07-30 02:07:20|57.52|57.22|57.52|57.22|57.53|57.23|57.5|57.2|11
1722305250000|2024-07-30 02:07:30|57.53|57.23|57.53|57.23|57.53|57.23|57.51|57.21|13
1722305260000|2024-07-30 02:07:40|57.52|57.22|57.5|57.2|57.53|57.23|57.5|57.2|14
1722305270000|2024-07-30 02:07:50|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|13
1722305280000|2024-07-30 02:08:00|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|3
1722305290000|2024-07-30 02:08:10|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|5
1722305300000|2024-07-30 02:08:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|4
1722305310000|2024-07-30 02:08:30|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|9
1722305320000|2024-07-30 02:08:40|57.48|57.18|57.51|57.21|57.52|57.22|57.47|57.17|10
1722305330000|2024-07-30 02:08:50|57.52|57.22|57.56|57.26|57.56|57.26|57.52|57.22|4
1722305340000|2024-07-30 02:09:00|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|11
1722305350000|2024-07-30 02:09:10|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|11
1722305360000|2024-07-30 02:09:20|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|8
1722305370000|2024-07-30 02:09:30|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|12
1722305380000|2024-07-30 02:09:40|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|8
1722305390000|2024-07-30 02:09:50|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|7
1722305400000|2024-07-30 02:10:00|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|11
1722305410000|2024-07-30 02:10:10|57.72|57.42|57.68|57.38|57.72|57.42|57.68|57.38|14
1722305420000|2024-07-30 02:10:20|57.7|57.4|57.64|57.34|57.7|57.4|57.62|57.32|10
1722305430000|2024-07-30 02:10:30|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|10
1722305440000|2024-07-30 02:10:40|57.61|57.31|57.59|57.29|57.62|57.32|57.59|57.29|11
1722305450000|2024-07-30 02:10:50|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|6
1722305460000|2024-07-30 02:11:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|9
1722305470000|2024-07-30 02:11:10|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|11
1722305480000|2024-07-30 02:11:20|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|5
1722305490000|2024-07-30 02:11:30|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|6
1722305500000|2024-07-30 02:11:40|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1722305510000|2024-07-30 02:11:50|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|5
1722305520000|2024-07-30 02:12:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|7
1722305530000|2024-07-30 02:12:10|57.55|57.25|57.55|57.25|57.56|57.26|57.51|57.21|14
1722305540000|2024-07-30 02:12:20|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|11
1722305550000|2024-07-30 02:12:30|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1722305560000|2024-07-30 02:12:40|57.56|57.26|57.51|57.21|57.56|57.26|57.51|57.21|9
1722305570000|2024-07-30 02:12:50|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|8
1722305580000|2024-07-30 02:13:00|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|6
1722305590000|2024-07-30 02:13:10|57.46|57.16|57.46|57.16|57.47|57.17|57.44|57.14|8
1722305600000|2024-07-30 02:13:20|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|4
1722305610000|2024-07-30 02:13:30|57.43|57.13|57.47|57.17|57.47|57.17|57.42|57.12|13
1722305620000|2024-07-30 02:13:40|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|9
1722305630000|2024-07-30 02:13:50|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|14
1722305640000|2024-07-30 02:14:00|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|7
1722305650000|2024-07-30 02:14:10|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|5
1722305660000|2024-07-30 02:14:20|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|3
1722305670000|2024-07-30 02:14:30|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|14
1722305680000|2024-07-30 02:14:40|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|7
1722305690000|2024-07-30 02:14:50|57.49|57.19|57.48|57.18|57.5|57.2|57.46|57.16|8
1722305700000|2024-07-30 02:15:00|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|18
1722305710000|2024-07-30 02:15:10|57.47|57.17|57.49|57.19|57.5|57.2|57.46|57.16|12
1722305720000|2024-07-30 02:15:20|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|6
1722305730000|2024-07-30 02:15:30|57.48|57.18|57.5|57.2|57.5|57.2|57.47|57.17|7
1722305740000|2024-07-30 02:15:40|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|10
1722305750000|2024-07-30 02:15:50|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|9
1722305760000|2024-07-30 02:16:00|57.48|57.18|57.53|57.23|57.54|57.24|57.48|57.18|13
1722305770000|2024-07-30 02:16:10|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|7
1722305780000|2024-07-30 02:16:20|57.51|57.21|57.47|57.17|57.52|57.22|57.46|57.16|15
1722305790000|2024-07-30 02:16:30|57.46|57.16|57.45|57.15|57.47|57.17|57.44|57.14|12
1722305800000|2024-07-30 02:16:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1722305810000|2024-07-30 02:16:50|57.44|57.14|57.45|57.15|57.46|57.16|57.43|57.13|7
1722305820000|2024-07-30 02:17:00|57.46|57.16|57.46|57.16|57.48|57.18|57.45|57.15|15
1722305830000|2024-07-30 02:17:10|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|14
1722305840000|2024-07-30 02:17:20|57.45|57.15|57.49|57.19|57.49|57.19|57.45|57.15|12
1722305850000|2024-07-30 02:17:30|57.48|57.18|57.44|57.14|57.48|57.18|57.44|57.14|11
1722305860000|2024-07-30 02:17:40|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|14
1722305870000|2024-07-30 02:17:50|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|8
1722305880000|2024-07-30 02:18:00|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|16
1722305890000|2024-07-30 02:18:10|57.45|57.15|57.41|57.11|57.45|57.15|57.41|57.11|14
1722305900000|2024-07-30 02:18:20|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|6
1722305910000|2024-07-30 02:18:30|57.4|57.1|57.42|57.12|57.43|57.13|57.4|57.1|14
1722305920000|2024-07-30 02:18:40|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|12
1722305930000|2024-07-30 02:18:50|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|12
1722305940000|2024-07-30 02:19:00|57.43|57.13|57.45|57.15|57.46|57.16|57.43|57.13|12
1722305950000|2024-07-30 02:19:10|57.46|57.16|57.43|57.13|57.46|57.16|57.42|57.12|10
1722305960000|2024-07-30 02:19:20|57.44|57.14|57.46|57.16|57.47|57.17|57.44|57.14|15
1722305970000|2024-07-30 02:19:30|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|8
1722305980000|2024-07-30 02:19:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722305990000|2024-07-30 02:19:50|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|7
1722306000000|2024-07-30 02:20:00|57.44|57.14|57.41|57.11|57.45|57.15|57.41|57.11|8
1722306010000|2024-07-30 02:20:10|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|11
1722306020000|2024-07-30 02:20:20|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|14
1722306030000|2024-07-30 02:20:30|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|7
1722306040000|2024-07-30 02:20:40|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|5
1722306050000|2024-07-30 02:20:50|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|5
1722306060000|2024-07-30 02:21:00|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|5
1722306070000|2024-07-30 02:21:10|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|9
1722306080000|2024-07-30 02:21:20|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|5
1722306090000|2024-07-30 02:21:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722306100000|2024-07-30 02:21:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722306110000|2024-07-30 02:21:50|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722306120000|2024-07-30 02:22:00|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1722306140000|2024-07-30 02:22:20|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|4
1722306160000|2024-07-30 02:22:40|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722306170000|2024-07-30 02:22:50|57.34|57.04|57.31|57.01|57.34|57.04|57.31|57.01|3
1722306180000|2024-07-30 02:23:00|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1722306190000|2024-07-30 02:23:10|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1722306200000|2024-07-30 02:23:20|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|4
1722306210000|2024-07-30 02:23:30|57.27|56.97|57.24|56.94|57.28|56.98|57.24|56.94|5
1722306220000|2024-07-30 02:23:40|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|2
1722306230000|2024-07-30 02:23:50|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|3
1722306240000|2024-07-30 02:24:00|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1722306250000|2024-07-30 02:24:10|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1722306260000|2024-07-30 02:24:20|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1722306270000|2024-07-30 02:24:30|57.17|56.87|57.16|56.86|57.17|56.87|57.15|56.85|4
1722306280000|2024-07-30 02:24:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1722306300000|2024-07-30 02:25:00|57.16|56.86|57.21|56.91|57.21|56.91|57.16|56.86|3
1722306310000|2024-07-30 02:25:10|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|3
1722306320000|2024-07-30 02:25:20|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|2
1722306330000|2024-07-30 02:25:30|57.19|56.89|57.19|56.89|57.19|56.89|57.17|56.87|4
1722306340000|2024-07-30 02:25:40|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1722306350000|2024-07-30 02:25:50|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1722306360000|2024-07-30 02:26:00|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|3
1722306370000|2024-07-30 02:26:10|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722306380000|2024-07-30 02:26:20|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|4
1722306390000|2024-07-30 02:26:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|6
1722306400000|2024-07-30 02:26:40|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|15
1722306410000|2024-07-30 02:26:50|57.24|56.94|57.22|56.92|57.25|56.95|57.21|56.91|12
1722306420000|2024-07-30 02:27:00|57.21|56.91|57.26|56.96|57.26|56.96|57.21|56.91|14
1722306430000|2024-07-30 02:27:10|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|5
1722306440000|2024-07-30 02:27:20|57.26|56.96|57.26|56.96|57.26|56.96|57.24|56.94|17
1722306450000|2024-07-30 02:27:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|14
1722306460000|2024-07-30 02:27:40|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|9
1722306470000|2024-07-30 02:27:50|57.25|56.95|57.24|56.94|57.27|56.97|57.24|56.94|9
1722306480000|2024-07-30 02:28:00|57.23|56.93|57.21|56.91|57.25|56.95|57.2|56.9|12
1722306490000|2024-07-30 02:28:10|57.2|56.9|57.25|56.95|57.27|56.97|57.2|56.9|20
1722306500000|2024-07-30 02:28:20|57.24|56.94|57.24|56.94|57.27|56.97|57.23|56.93|24
1722306510000|2024-07-30 02:28:30|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|13
1722306520000|2024-07-30 02:28:40|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|22
1722306530000|2024-07-30 02:28:50|57.22|56.92|57.21|56.91|57.22|56.92|57.19|56.89|17
1722306540000|2024-07-30 02:29:00|57.19|56.89|57.17|56.87|57.21|56.91|57.16|56.86|15
1722306550000|2024-07-30 02:29:10|57.15|56.85|57.14|56.84|57.17|56.87|57.13|56.83|13
1722306560000|2024-07-30 02:29:20|57.13|56.83|57.18|56.88|57.18|56.88|57.13|56.83|15
1722306570000|2024-07-30 02:29:30|57.17|56.87|57.19|56.89|57.19|56.89|57.16|56.86|19
1722306580000|2024-07-30 02:29:40|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|8
1722306590000|2024-07-30 02:29:50|57.19|56.89|57.18|56.88|57.22|56.92|57.18|56.88|18
1722306600000|2024-07-30 02:30:00|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|14
1722306610000|2024-07-30 02:30:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|22
1722306620000|2024-07-30 02:30:20|57.21|56.91|57.25|56.95|57.25|56.95|57.2|56.9|15
1722306630000|2024-07-30 02:30:30|57.26|56.96|57.25|56.95|57.26|56.96|57.23|56.93|17
1722306640000|2024-07-30 02:30:40|57.26|56.96|57.24|56.94|57.26|56.96|57.23|56.93|15
1722306650000|2024-07-30 02:30:50|57.25|56.95|57.28|56.98|57.3|57|57.24|56.94|12
1722306660000|2024-07-30 02:31:00|57.27|56.97|57.29|56.99|57.31|57.01|57.27|56.97|17
1722306670000|2024-07-30 02:31:10|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|11
1722306680000|2024-07-30 02:31:20|57.27|56.97|57.28|56.98|57.3|57|57.27|56.97|10
1722306690000|2024-07-30 02:31:30|57.27|56.97|57.33|57.03|57.33|57.03|57.26|56.96|16
1722306700000|2024-07-30 02:31:40|57.36|57.06|57.36|57.06|57.39|57.09|57.35|57.05|19
1722306710000|2024-07-30 02:31:50|57.37|57.07|57.35|57.05|57.38|57.08|57.33|57.03|19
1722306720000|2024-07-30 02:32:00|57.36|57.06|57.32|57.02|57.36|57.06|57.31|57.01|15
1722306730000|2024-07-30 02:32:10|57.31|57.01|57.33|57.03|57.34|57.04|57.31|57.01|13
1722306740000|2024-07-30 02:32:20|57.34|57.04|57.36|57.06|57.36|57.06|57.33|57.03|15
1722306750000|2024-07-30 02:32:30|57.35|57.05|57.33|57.03|57.37|57.07|57.32|57.02|17
1722306760000|2024-07-30 02:32:40|57.32|57.02|57.26|56.96|57.33|57.03|57.26|56.96|11
1722306770000|2024-07-30 02:32:50|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|12
1722306780000|2024-07-30 02:33:00|57.29|56.99|57.34|57.04|57.35|57.05|57.28|56.98|20
1722306790000|2024-07-30 02:33:10|57.35|57.05|57.34|57.04|57.38|57.08|57.34|57.04|17
1722306800000|2024-07-30 02:33:20|57.33|57.03|57.35|57.05|57.35|57.05|57.32|57.02|15
1722306810000|2024-07-30 02:33:30|57.34|57.04|57.32|57.02|57.35|57.05|57.29|56.99|18
1722306820000|2024-07-30 02:33:40|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|13
1722306830000|2024-07-30 02:33:50|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|16
1722306840000|2024-07-30 02:34:00|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|16
1722306850000|2024-07-30 02:34:10|57.27|56.97|57.23|56.93|57.27|56.97|57.23|56.93|9
1722306860000|2024-07-30 02:34:20|57.24|56.94|57.23|56.93|57.24|56.94|57.21|56.91|13
1722306870000|2024-07-30 02:34:30|57.22|56.92|57.22|56.92|57.23|56.93|57.19|56.89|21
1722306880000|2024-07-30 02:34:40|57.18|56.88|57.18|56.88|57.2|56.9|57.17|56.87|14
1722306890000|2024-07-30 02:34:50|57.17|56.87|57.16|56.86|57.18|56.88|57.15|56.85|14
1722306900000|2024-07-30 02:35:00|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|14
1722306910000|2024-07-30 02:35:10|57.18|56.88|57.21|56.91|57.21|56.91|57.17|56.87|19
1722306920000|2024-07-30 02:35:20|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|7
1722306930000|2024-07-30 02:35:30|57.19|56.89|57.16|56.86|57.19|56.89|57.15|56.85|14
1722306940000|2024-07-30 02:35:40|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|12
1722306950000|2024-07-30 02:35:50|57.13|56.83|57.15|56.85|57.17|56.87|57.13|56.83|16
1722306960000|2024-07-30 02:36:00|57.14|56.84|57.18|56.88|57.19|56.89|57.14|56.84|17
1722306970000|2024-07-30 02:36:10|57.19|56.89|57.19|56.89|57.19|56.89|57.15|56.85|11
1722306980000|2024-07-30 02:36:20|57.18|56.88|57.22|56.92|57.22|56.92|57.17|56.87|14
1722306990000|2024-07-30 02:36:30|57.21|56.91|57.27|56.97|57.28|56.98|57.2|56.9|21
1722307000000|2024-07-30 02:36:40|57.28|56.98|57.25|56.95|57.28|56.98|57.24|56.94|16
1722307010000|2024-07-30 02:36:50|57.24|56.94|57.22|56.92|57.24|56.94|57.21|56.91|21
1722307020000|2024-07-30 02:37:00|57.21|56.91|57.22|56.92|57.23|56.93|57.2|56.9|17
1722307030000|2024-07-30 02:37:10|57.21|56.91|57.27|56.97|57.27|56.97|57.2|56.9|15
1722307040000|2024-07-30 02:37:20|57.26|56.96|57.26|56.96|57.28|56.98|57.25|56.95|14
1722307050000|2024-07-30 02:37:30|57.27|56.97|57.22|56.92|57.27|56.97|57.2|56.9|19
1722307060000|2024-07-30 02:37:40|57.21|56.91|57.22|56.92|57.23|56.93|57.19|56.89|11
1722307070000|2024-07-30 02:37:50|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|16
1722307080000|2024-07-30 02:38:00|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|17
1722307090000|2024-07-30 02:38:10|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|13
1722307100000|2024-07-30 02:38:20|57.26|56.96|57.29|56.99|57.29|56.99|57.26|56.96|13
1722307110000|2024-07-30 02:38:30|57.27|56.97|57.3|57|57.3|57|57.26|56.96|9
1722307120000|2024-07-30 02:38:40|57.29|56.99|57.31|57.01|57.32|57.02|57.28|56.98|17
1722307130000|2024-07-30 02:38:50|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|10
1722307140000|2024-07-30 02:39:00|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|11
1722307150000|2024-07-30 02:39:10|57.3|57|57.31|57.01|57.33|57.03|57.29|56.99|14
1722307160000|2024-07-30 02:39:20|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|11
1722307170000|2024-07-30 02:39:30|57.3|57|57.31|57.01|57.32|57.02|57.28|56.98|16
1722307180000|2024-07-30 02:39:40|57.3|57|57.32|57.02|57.32|57.02|57.3|57|11
1722307190000|2024-07-30 02:39:50|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|13
1722307200000|2024-07-30 02:40:00|57.3|57|57.32|57.02|57.34|57.04|57.3|57|14
1722307210000|2024-07-30 02:40:10|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|15
1722307220000|2024-07-30 02:40:20|57.3|57|57.32|57.02|57.32|57.02|57.3|57|16
1722307230000|2024-07-30 02:40:30|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|8
1722307240000|2024-07-30 02:40:40|57.31|57.01|57.31|57.01|57.32|57.02|57.29|56.99|16
1722307250000|2024-07-30 02:40:50|57.3|57|57.32|57.02|57.32|57.02|57.3|57|10
1722307260000|2024-07-30 02:41:00|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|13
1722307270000|2024-07-30 02:41:10|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|9
1722307280000|2024-07-30 02:41:20|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|3
1722307290000|2024-07-30 02:41:30|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|4
1722307300000|2024-07-30 02:41:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1722307310000|2024-07-30 02:41:50|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|10
1722307320000|2024-07-30 02:42:00|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|4
1722307330000|2024-07-30 02:42:10|57.26|56.96|57.31|57.01|57.31|57.01|57.26|56.96|17
1722307340000|2024-07-30 02:42:20|57.3|57|57.33|57.03|57.33|57.03|57.3|57|21
1722307350000|2024-07-30 02:42:30|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|13
1722307360000|2024-07-30 02:42:40|57.32|57.02|57.31|57.01|57.32|57.02|57.28|56.98|12
1722307370000|2024-07-30 02:42:50|57.29|56.99|57.28|56.98|57.31|57.01|57.28|56.98|16
1722307380000|2024-07-30 02:43:00|57.3|57|57.27|56.97|57.31|57.01|57.27|56.97|9
1722307390000|2024-07-30 02:43:10|57.28|56.98|57.25|56.95|57.28|56.98|57.24|56.94|17
1722307400000|2024-07-30 02:43:20|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|8
1722307410000|2024-07-30 02:43:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|4
1722307420000|2024-07-30 02:43:40|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|13
1722307430000|2024-07-30 02:43:50|57.29|56.99|57.3|57|57.3|57|57.28|56.98|8
1722307440000|2024-07-30 02:44:00|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|11
1722307450000|2024-07-30 02:44:10|57.3|57|57.3|57|57.31|57.01|57.26|56.96|11
1722307460000|2024-07-30 02:44:20|57.29|56.99|57.3|57|57.3|57|57.27|56.97|14
1722307470000|2024-07-30 02:44:30|57.29|56.99|57.3|57|57.3|57|57.27|56.97|14
1722307480000|2024-07-30 02:44:40|57.29|56.99|57.29|56.99|57.3|57|57.27|56.97|16
1722307490000|2024-07-30 02:44:50|57.28|56.98|57.3|57|57.3|57|57.28|56.98|9
1722307500000|2024-07-30 02:45:00|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|11
1722307510000|2024-07-30 02:45:10|57.31|57.01|57.38|57.08|57.38|57.08|57.3|57|19
1722307520000|2024-07-30 02:45:20|57.36|57.06|57.33|57.03|57.38|57.08|57.32|57.02|21
1722307530000|2024-07-30 02:45:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|10
1722307540000|2024-07-30 02:45:40|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|9
1722307550000|2024-07-30 02:45:50|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|11
1722307560000|2024-07-30 02:46:00|57.39|57.09|57.4|57.1|57.4|57.1|57.37|57.07|9
1722307570000|2024-07-30 02:46:10|57.39|57.09|57.38|57.08|57.4|57.1|57.36|57.06|13
1722307580000|2024-07-30 02:46:20|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|11
1722307590000|2024-07-30 02:46:30|57.39|57.09|57.39|57.09|57.4|57.1|57.37|57.07|9
1722307600000|2024-07-30 02:46:40|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|12
1722307610000|2024-07-30 02:46:50|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|6
1722307620000|2024-07-30 02:47:00|57.4|57.1|57.37|57.07|57.4|57.1|57.37|57.07|12
1722307630000|2024-07-30 02:47:10|57.38|57.08|57.38|57.08|57.39|57.09|57.36|57.06|9
1722307640000|2024-07-30 02:47:20|57.39|57.09|57.38|57.08|57.39|57.09|57.36|57.06|14
1722307650000|2024-07-30 02:47:30|57.37|57.07|57.38|57.08|57.38|57.08|57.35|57.05|7
1722307660000|2024-07-30 02:47:40|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|8
1722307670000|2024-07-30 02:47:50|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|4
1722307680000|2024-07-30 02:48:00|57.37|57.07|57.32|57.02|57.38|57.08|57.32|57.02|8
1722307690000|2024-07-30 02:48:10|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722307700000|2024-07-30 02:48:20|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|7
1722307710000|2024-07-30 02:48:30|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|11
1722307720000|2024-07-30 02:48:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|5
1722307730000|2024-07-30 02:48:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1722307740000|2024-07-30 02:49:00|57.28|56.98|57.27|56.97|57.28|56.98|57.25|56.95|8
1722307750000|2024-07-30 02:49:10|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|9
1722307760000|2024-07-30 02:49:20|57.29|56.99|57.33|57.03|57.33|57.03|57.29|56.99|15
1722307770000|2024-07-30 02:49:30|57.32|57.02|57.37|57.07|57.37|57.07|57.32|57.02|20
1722307780000|2024-07-30 02:49:40|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|20
1722307790000|2024-07-30 02:49:50|57.34|57.04|57.37|57.07|57.37|57.07|57.32|57.02|19
1722307800000|2024-07-30 02:50:00|57.36|57.06|57.34|57.04|57.37|57.07|57.33|57.03|18
1722307810000|2024-07-30 02:50:10|57.33|57.03|57.36|57.06|57.38|57.08|57.33|57.03|18
1722307820000|2024-07-30 02:50:20|57.37|57.07|57.38|57.08|57.38|57.08|57.34|57.04|14
1722307830000|2024-07-30 02:50:30|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|19
1722307840000|2024-07-30 02:50:40|57.38|57.08|57.41|57.11|57.41|57.11|57.37|57.07|12
1722307850000|2024-07-30 02:50:50|57.4|57.1|57.42|57.12|57.42|57.12|57.38|57.08|17
1722307860000|2024-07-30 02:51:00|57.41|57.11|57.42|57.12|57.44|57.14|57.41|57.11|17
1722307870000|2024-07-30 02:51:10|57.43|57.13|57.42|57.12|57.43|57.13|57.4|57.1|10
1722307880000|2024-07-30 02:51:20|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|15
1722307890000|2024-07-30 02:51:30|57.44|57.14|57.47|57.17|57.48|57.18|57.44|57.14|10
1722307900000|2024-07-30 02:51:40|57.48|57.18|57.48|57.18|57.49|57.19|57.46|57.16|14
1722307910000|2024-07-30 02:51:50|57.49|57.19|57.51|57.21|57.52|57.22|57.48|57.18|10
1722307920000|2024-07-30 02:52:00|57.52|57.22|57.49|57.19|57.52|57.22|57.48|57.18|16
1722307930000|2024-07-30 02:52:10|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|12
1722307940000|2024-07-30 02:52:20|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|5
1722307950000|2024-07-30 02:52:30|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|7
1722307960000|2024-07-30 02:52:40|57.45|57.15|57.43|57.13|57.46|57.16|57.42|57.12|13
1722307970000|2024-07-30 02:52:50|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|4
1722307980000|2024-07-30 02:53:00|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1722307990000|2024-07-30 02:53:10|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|7
1722308000000|2024-07-30 02:53:20|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|8
1722308010000|2024-07-30 02:53:30|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1722308020000|2024-07-30 02:53:40|57.42|57.12|57.4|57.1|57.42|57.12|57.4|57.1|5
1722308030000|2024-07-30 02:53:50|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|7
1722308040000|2024-07-30 02:54:00|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|6
1722308050000|2024-07-30 02:54:10|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|9
1722308060000|2024-07-30 02:54:20|57.4|57.1|57.38|57.08|57.41|57.11|57.37|57.07|13
1722308070000|2024-07-30 02:54:30|57.39|57.09|57.39|57.09|57.41|57.11|57.39|57.09|11
1722308080000|2024-07-30 02:54:40|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|8
1722308090000|2024-07-30 02:54:50|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|5
1722308100000|2024-07-30 02:55:00|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|9
1722308110000|2024-07-30 02:55:10|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|12
1722308120000|2024-07-30 02:55:20|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|9
1722308130000|2024-07-30 02:55:30|57.41|57.11|57.39|57.09|57.41|57.11|57.38|57.08|10
1722308140000|2024-07-30 02:55:40|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|10
1722308150000|2024-07-30 02:55:50|57.39|57.09|57.44|57.14|57.44|57.14|57.39|57.09|11
1722308160000|2024-07-30 02:56:00|57.43|57.13|57.44|57.14|57.47|57.17|57.43|57.13|13
1722308170000|2024-07-30 02:56:10|57.43|57.13|57.42|57.12|57.45|57.15|57.42|57.12|6
1722308180000|2024-07-30 02:56:20|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|9
1722308190000|2024-07-30 02:56:30|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|9
1722308200000|2024-07-30 02:56:40|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|10
1722308210000|2024-07-30 02:56:50|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|11
1722308220000|2024-07-30 02:57:00|57.42|57.12|57.43|57.13|57.44|57.14|57.4|57.1|17
1722308230000|2024-07-30 02:57:10|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|8
1722308240000|2024-07-30 02:57:20|57.43|57.13|57.43|57.13|57.44|57.14|57.4|57.1|10
1722308250000|2024-07-30 02:57:30|57.42|57.12|57.43|57.13|57.43|57.13|57.4|57.1|10
1722308260000|2024-07-30 02:57:40|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|8
1722308270000|2024-07-30 02:57:50|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1722308280000|2024-07-30 02:58:00|57.44|57.14|57.41|57.11|57.44|57.14|57.41|57.11|5
1722308290000|2024-07-30 02:58:10|57.43|57.13|57.42|57.12|57.43|57.13|57.4|57.1|7
1722308300000|2024-07-30 02:58:20|57.41|57.11|57.41|57.11|57.41|57.11|57.39|57.09|3
1722308310000|2024-07-30 02:58:30|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|7
1722308320000|2024-07-30 02:58:40|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|3
1722308330000|2024-07-30 02:58:50|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722308340000|2024-07-30 02:59:00|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|5
1722308350000|2024-07-30 02:59:10|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|10
1722308360000|2024-07-30 02:59:20|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1722308370000|2024-07-30 02:59:30|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|11
1722308380000|2024-07-30 02:59:40|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|5
1722308390000|2024-07-30 02:59:50|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|9
1722308400000|2024-07-30 03:00:00|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|8
1722308410000|2024-07-30 03:00:10|57.42|57.12|57.38|57.08|57.42|57.12|57.37|57.07|8
1722308420000|2024-07-30 03:00:20|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|10
1722308430000|2024-07-30 03:00:30|57.37|57.07|57.38|57.08|57.4|57.1|57.37|57.07|15
1722308440000|2024-07-30 03:00:40|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|7
1722308450000|2024-07-30 03:00:50|57.38|57.08|57.38|57.08|57.38|57.08|57.36|57.06|5
1722308460000|2024-07-30 03:01:00|57.39|57.09|57.32|57.02|57.39|57.09|57.31|57.01|12
1722308470000|2024-07-30 03:01:10|57.33|57.03|57.36|57.06|57.36|57.06|57.32|57.02|11
1722308480000|2024-07-30 03:01:20|57.33|57.03|57.36|57.06|57.36|57.06|57.32|57.02|16
1722308490000|2024-07-30 03:01:30|57.35|57.05|57.35|57.05|57.36|57.06|57.32|57.02|15
1722308500000|2024-07-30 03:01:40|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|16
1722308510000|2024-07-30 03:01:50|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|12
1722308520000|2024-07-30 03:02:00|57.39|57.09|57.42|57.12|57.44|57.14|57.39|57.09|17
1722308530000|2024-07-30 03:02:10|57.41|57.11|57.38|57.08|57.42|57.12|57.38|57.08|17
1722308540000|2024-07-30 03:02:20|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|8
1722308550000|2024-07-30 03:02:30|57.37|57.07|57.37|57.07|57.39|57.09|57.36|57.06|11
1722308560000|2024-07-30 03:02:40|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|9
1722308570000|2024-07-30 03:02:50|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|6
1722308580000|2024-07-30 03:03:00|57.39|57.09|57.37|57.07|57.39|57.09|57.36|57.06|11
1722308590000|2024-07-30 03:03:10|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|10
1722308600000|2024-07-30 03:03:20|57.4|57.1|57.42|57.12|57.43|57.13|57.4|57.1|7
1722308610000|2024-07-30 03:03:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722308620000|2024-07-30 03:03:40|57.43|57.13|57.46|57.16|57.46|57.16|57.42|57.12|11
1722308630000|2024-07-30 03:03:50|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|12
1722308640000|2024-07-30 03:04:00|57.45|57.15|57.42|57.12|57.47|57.17|57.42|57.12|17
1722308650000|2024-07-30 03:04:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1722308660000|2024-07-30 03:04:20|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|4
1722308670000|2024-07-30 03:04:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|10
1722308680000|2024-07-30 03:04:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722308690000|2024-07-30 03:04:50|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|10
1722308700000|2024-07-30 03:05:00|57.4|57.1|57.38|57.08|57.41|57.11|57.38|57.08|9
1722308710000|2024-07-30 03:05:10|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|11
1722308720000|2024-07-30 03:05:20|57.38|57.08|57.42|57.12|57.43|57.13|57.38|57.08|11
1722308730000|2024-07-30 03:05:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|4
1722308740000|2024-07-30 03:05:40|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|8
1722308750000|2024-07-30 03:05:50|57.41|57.11|57.42|57.12|57.43|57.13|57.4|57.1|7
1722308760000|2024-07-30 03:06:00|57.41|57.11|57.41|57.11|57.43|57.13|57.4|57.1|7
1722308770000|2024-07-30 03:06:10|57.42|57.12|57.42|57.12|57.43|57.13|57.4|57.1|12
1722308780000|2024-07-30 03:06:20|57.43|57.13|57.42|57.12|57.44|57.14|57.41|57.11|13
1722308790000|2024-07-30 03:06:30|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|5
1722308800000|2024-07-30 03:06:40|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|9
1722308810000|2024-07-30 03:06:50|57.43|57.13|57.42|57.12|57.46|57.16|57.42|57.12|11
1722308820000|2024-07-30 03:07:00|57.43|57.13|57.44|57.14|57.45|57.15|57.42|57.12|13
1722308830000|2024-07-30 03:07:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1722308840000|2024-07-30 03:07:20|57.47|57.17|57.49|57.19|57.49|57.19|57.47|57.17|15
1722308850000|2024-07-30 03:07:30|57.48|57.18|57.43|57.13|57.48|57.18|57.43|57.13|5
1722308860000|2024-07-30 03:07:40|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|8
1722308870000|2024-07-30 03:07:50|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|8
1722308880000|2024-07-30 03:08:00|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|13
1722308890000|2024-07-30 03:08:10|57.41|57.11|57.37|57.07|57.41|57.11|57.37|57.07|11
1722308900000|2024-07-30 03:08:20|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|10
1722308910000|2024-07-30 03:08:30|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|8
1722308920000|2024-07-30 03:08:40|57.38|57.08|57.39|57.09|57.39|57.09|57.35|57.05|8
1722308930000|2024-07-30 03:08:50|57.41|57.11|57.4|57.1|57.41|57.11|57.38|57.08|10
1722308940000|2024-07-30 03:09:00|57.39|57.09|57.4|57.1|57.4|57.1|57.37|57.07|11
1722308950000|2024-07-30 03:09:10|57.39|57.09|57.41|57.11|57.42|57.12|57.39|57.09|11
1722308960000|2024-07-30 03:09:20|57.42|57.12|57.42|57.12|57.44|57.14|57.41|57.11|12
1722308970000|2024-07-30 03:09:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|16
1722308980000|2024-07-30 03:09:40|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|13
1722308990000|2024-07-30 03:09:50|57.41|57.11|57.41|57.11|57.43|57.13|57.41|57.11|13
1722309000000|2024-07-30 03:10:00|57.42|57.12|57.42|57.12|57.42|57.12|57.4|57.1|9
1722309010000|2024-07-30 03:10:10|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|8
1722309020000|2024-07-30 03:10:20|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|8
1722309030000|2024-07-30 03:10:30|57.41|57.11|57.43|57.13|57.45|57.15|57.4|57.1|21
1722309040000|2024-07-30 03:10:40|57.44|57.14|57.44|57.14|57.45|57.15|57.43|57.13|17
1722309050000|2024-07-30 03:10:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1722309060000|2024-07-30 03:11:00|57.43|57.13|57.44|57.14|57.45|57.15|57.43|57.13|10
1722309070000|2024-07-30 03:11:10|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|13
1722309080000|2024-07-30 03:11:20|57.42|57.12|57.43|57.13|57.46|57.16|57.41|57.11|20
1722309090000|2024-07-30 03:11:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|9
1722309100000|2024-07-30 03:11:40|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|5
1722309110000|2024-07-30 03:11:50|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1722309120000|2024-07-30 03:12:00|57.41|57.11|57.41|57.11|57.42|57.12|57.39|57.09|13
1722309130000|2024-07-30 03:12:10|57.42|57.12|57.41|57.11|57.42|57.12|57.39|57.09|8
1722309140000|2024-07-30 03:12:20|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1722309150000|2024-07-30 03:12:30|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|6
1722309160000|2024-07-30 03:12:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|11
1722309170000|2024-07-30 03:12:50|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|8
1722309180000|2024-07-30 03:13:00|57.39|57.09|57.41|57.11|57.41|57.11|57.38|57.08|11
1722309190000|2024-07-30 03:13:10|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1722309200000|2024-07-30 03:13:20|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|10
1722309210000|2024-07-30 03:13:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1722309220000|2024-07-30 03:13:40|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|8
1722309230000|2024-07-30 03:13:50|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|11
1722309240000|2024-07-30 03:14:00|57.43|57.13|57.4|57.1|57.43|57.13|57.38|57.08|11
1722309250000|2024-07-30 03:14:10|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|8
1722309260000|2024-07-30 03:14:20|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1722309270000|2024-07-30 03:14:30|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|5
1722309280000|2024-07-30 03:14:40|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|12
1722309290000|2024-07-30 03:14:50|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|9
1722309300000|2024-07-30 03:15:00|57.39|57.09|57.39|57.09|57.39|57.09|57.37|57.07|11
1722309310000|2024-07-30 03:15:10|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|7
1722309320000|2024-07-30 03:15:20|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|4
1722309330000|2024-07-30 03:15:30|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|11
1722309340000|2024-07-30 03:15:40|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|2
1722309350000|2024-07-30 03:15:50|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|14
1722309360000|2024-07-30 03:16:00|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|10
1722309370000|2024-07-30 03:16:10|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|8
1722309380000|2024-07-30 03:16:20|57.38|57.08|57.42|57.12|57.42|57.12|57.38|57.08|11
1722309390000|2024-07-30 03:16:30|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722309400000|2024-07-30 03:16:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1722309410000|2024-07-30 03:16:50|57.41|57.11|57.39|57.09|57.42|57.12|57.39|57.09|7
1722309430000|2024-07-30 03:17:10|57.4|57.1|57.4|57.1|57.4|57.1|57.38|57.08|7
1722309440000|2024-07-30 03:17:20|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|3
1722309450000|2024-07-30 03:17:30|57.4|57.1|57.4|57.1|57.4|57.1|57.38|57.08|9
1722309460000|2024-07-30 03:17:40|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|6
1722309470000|2024-07-30 03:17:50|57.4|57.1|57.38|57.08|57.41|57.11|57.38|57.08|6
1722309480000|2024-07-30 03:18:00|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|10
1722309490000|2024-07-30 03:18:10|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|6
1722309500000|2024-07-30 03:18:20|57.38|57.08|57.35|57.05|57.39|57.09|57.35|57.05|8
1722309510000|2024-07-30 03:18:30|57.37|57.07|57.36|57.06|57.37|57.07|57.34|57.04|6
1722309520000|2024-07-30 03:18:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722309530000|2024-07-30 03:18:50|57.35|57.05|57.29|56.99|57.35|57.05|57.29|56.99|10
1722309540000|2024-07-30 03:19:00|57.3|57|57.3|57|57.31|57.01|57.29|56.99|12
1722309550000|2024-07-30 03:19:10|57.29|56.99|57.29|56.99|57.32|57.02|57.28|56.98|11
1722309560000|2024-07-30 03:19:20|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|9
1722309570000|2024-07-30 03:19:30|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|8
1722309580000|2024-07-30 03:19:40|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|7
1722309590000|2024-07-30 03:19:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1722309600000|2024-07-30 03:20:00|57.25|56.95|57.29|56.99|57.29|56.99|57.25|56.95|12
1722309610000|2024-07-30 03:20:10|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|11
1722309620000|2024-07-30 03:20:20|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|11
1722309630000|2024-07-30 03:20:30|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|11
1722309640000|2024-07-30 03:20:40|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|2
1722309650000|2024-07-30 03:20:50|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|7
1722309660000|2024-07-30 03:21:00|57.26|56.96|57.27|56.97|57.27|56.97|57.21|56.91|17
1722309670000|2024-07-30 03:21:10|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|14
1722309680000|2024-07-30 03:21:20|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|13
1722309690000|2024-07-30 03:21:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|14
1722309700000|2024-07-30 03:21:40|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|10
1722309710000|2024-07-30 03:21:50|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|5
1722309720000|2024-07-30 03:22:00|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|11
1722309730000|2024-07-30 03:22:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722309740000|2024-07-30 03:22:20|57.27|56.97|57.26|56.96|57.28|56.98|57.24|56.94|8
1722309750000|2024-07-30 03:22:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|9
1722309760000|2024-07-30 03:22:40|57.25|56.95|57.25|56.95|57.27|56.97|57.25|56.95|8
1722309770000|2024-07-30 03:22:50|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|4
1722309780000|2024-07-30 03:23:00|57.26|56.96|57.24|56.94|57.27|56.97|57.24|56.94|9
1722309790000|2024-07-30 03:23:10|57.25|56.95|57.25|56.95|57.26|56.96|57.21|56.91|11
1722309800000|2024-07-30 03:23:20|57.24|56.94|57.24|56.94|57.25|56.95|57.22|56.92|14
1722309810000|2024-07-30 03:23:30|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|6
1722309820000|2024-07-30 03:23:40|57.25|56.95|57.22|56.92|57.25|56.95|57.21|56.91|19
1722309830000|2024-07-30 03:23:50|57.23|56.93|57.26|56.96|57.26|56.96|57.21|56.91|12
1722309840000|2024-07-30 03:24:00|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|4
1722309850000|2024-07-30 03:24:10|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|10
1722309860000|2024-07-30 03:24:20|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|8
1722309870000|2024-07-30 03:24:30|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|9
1722309880000|2024-07-30 03:24:40|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|9
1722309890000|2024-07-30 03:24:50|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|13
1722309900000|2024-07-30 03:25:00|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1722309910000|2024-07-30 03:25:10|57.25|56.95|57.27|56.97|57.29|56.99|57.25|56.95|15
1722309920000|2024-07-30 03:25:20|57.26|56.96|57.26|56.96|57.28|56.98|57.25|56.95|10
1722309930000|2024-07-30 03:25:30|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|7
1722309940000|2024-07-30 03:25:40|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|6
1722309950000|2024-07-30 03:25:50|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|8
1722309960000|2024-07-30 03:26:00|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|7
1722309970000|2024-07-30 03:26:10|57.27|56.97|57.25|56.95|57.28|56.98|57.25|56.95|7
1722309980000|2024-07-30 03:26:20|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|7
1722309990000|2024-07-30 03:26:30|57.24|56.94|57.23|56.93|57.24|56.94|57.21|56.91|10
1722310000000|2024-07-30 03:26:40|57.22|56.92|57.23|56.93|57.25|56.95|57.21|56.91|15
1722310010000|2024-07-30 03:26:50|57.22|56.92|57.2|56.9|57.23|56.93|57.19|56.89|16
1722310020000|2024-07-30 03:27:00|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|8
1722310030000|2024-07-30 03:27:10|57.22|56.92|57.22|56.92|57.22|56.92|57.19|56.89|16
1722310040000|2024-07-30 03:27:20|57.21|56.91|57.27|56.97|57.27|56.97|57.2|56.9|16
1722310050000|2024-07-30 03:27:30|57.26|56.96|57.26|56.96|57.27|56.97|57.24|56.94|7
1722310060000|2024-07-30 03:27:40|57.24|56.94|57.27|56.97|57.28|56.98|57.24|56.94|12
1722310070000|2024-07-30 03:27:50|57.28|56.98|57.3|57|57.31|57.01|57.26|56.96|16
1722310080000|2024-07-30 03:28:00|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|14
1722310090000|2024-07-30 03:28:10|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|13
1722310100000|2024-07-30 03:28:20|57.29|56.99|57.28|56.98|57.31|57.01|57.27|56.97|18
1722310110000|2024-07-30 03:28:30|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|8
1722310120000|2024-07-30 03:28:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|7
1722310130000|2024-07-30 03:28:50|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1722310140000|2024-07-30 03:29:00|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|19
1722310150000|2024-07-30 03:29:10|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|13
1722310160000|2024-07-30 03:29:20|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|13
1722310170000|2024-07-30 03:29:30|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|5
1722310180000|2024-07-30 03:29:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|8
1722310190000|2024-07-30 03:29:50|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|14
1722310200000|2024-07-30 03:30:00|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|7
1722310210000|2024-07-30 03:30:10|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|11
1722310220000|2024-07-30 03:30:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|11
1722310230000|2024-07-30 03:30:30|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|11
1722310240000|2024-07-30 03:30:40|57.23|56.93|57.22|56.92|57.23|56.93|57.2|56.9|19
1722310250000|2024-07-30 03:30:50|57.21|56.91|57.23|56.93|57.24|56.94|57.19|56.89|23
1722310260000|2024-07-30 03:31:00|57.24|56.94|57.28|56.98|57.28|56.98|57.22|56.92|17
1722310270000|2024-07-30 03:31:10|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|11
1722310280000|2024-07-30 03:31:20|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|14
1722310290000|2024-07-30 03:31:30|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|14
1722310300000|2024-07-30 03:31:40|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|10
1722310310000|2024-07-30 03:31:50|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|6
1722310320000|2024-07-30 03:32:00|57.3|57|57.31|57.01|57.32|57.02|57.28|56.98|17
1722310330000|2024-07-30 03:32:10|57.32|57.02|57.3|57|57.33|57.03|57.29|56.99|16
1722310340000|2024-07-30 03:32:20|57.32|57.02|57.3|57|57.32|57.02|57.3|57|9
1722310350000|2024-07-30 03:32:30|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|12
1722310360000|2024-07-30 03:32:40|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|9
1722310370000|2024-07-30 03:32:50|57.27|56.97|57.26|56.96|57.27|56.97|57.24|56.94|13
1722310380000|2024-07-30 03:33:00|57.25|56.95|57.21|56.91|57.25|56.95|57.2|56.9|10
1722310390000|2024-07-30 03:33:10|57.22|56.92|57.2|56.9|57.22|56.92|57.2|56.9|13
1722310400000|2024-07-30 03:33:20|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|20
1722310410000|2024-07-30 03:33:30|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|14
1722310420000|2024-07-30 03:33:40|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|9
1722310430000|2024-07-30 03:33:50|57.26|56.96|57.27|56.97|57.28|56.98|57.24|56.94|12
1722310440000|2024-07-30 03:34:00|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|12
1722310450000|2024-07-30 03:34:10|57.28|56.98|57.28|56.98|57.29|56.99|57.26|56.96|13
1722310460000|2024-07-30 03:34:20|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|8
1722310470000|2024-07-30 03:34:30|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|18
1722310480000|2024-07-30 03:34:40|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|14
1722310490000|2024-07-30 03:34:50|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|10
1722310500000|2024-07-30 03:35:00|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|11
1722310510000|2024-07-30 03:35:10|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|7
1722310520000|2024-07-30 03:35:20|57.27|56.97|57.3|57|57.31|57.01|57.27|56.97|8
1722310530000|2024-07-30 03:35:30|57.31|57.01|57.34|57.04|57.34|57.04|57.28|56.98|16
1722310540000|2024-07-30 03:35:40|57.35|57.05|57.31|57.01|57.35|57.05|57.31|57.01|9
1722310550000|2024-07-30 03:35:50|57.3|57|57.34|57.04|57.34|57.04|57.3|57|11
1722310560000|2024-07-30 03:36:00|57.33|57.03|57.31|57.01|57.33|57.03|57.29|56.99|15
1722310570000|2024-07-30 03:36:10|57.29|56.99|57.34|57.04|57.34|57.04|57.29|56.99|16
1722310580000|2024-07-30 03:36:20|57.33|57.03|57.36|57.06|57.37|57.07|57.33|57.03|17
1722310590000|2024-07-30 03:36:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|8
1722310600000|2024-07-30 03:36:40|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1722310610000|2024-07-30 03:36:50|57.34|57.04|57.29|56.99|57.35|57.05|57.29|56.99|18
1722310620000|2024-07-30 03:37:00|57.28|56.98|57.29|56.99|57.29|56.99|57.26|56.96|14
1722310630000|2024-07-30 03:37:10|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|13
1722310640000|2024-07-30 03:37:20|57.3|57|57.3|57|57.31|57.01|57.28|56.98|12
1722310650000|2024-07-30 03:37:30|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|13
1722310660000|2024-07-30 03:37:40|57.29|56.99|57.3|57|57.3|57|57.27|56.97|16
1722310670000|2024-07-30 03:37:50|57.29|56.99|57.3|57|57.31|57.01|57.28|56.98|9
1722310680000|2024-07-30 03:38:00|57.29|56.99|57.29|56.99|57.3|57|57.27|56.97|10
1722310690000|2024-07-30 03:38:10|57.28|56.98|57.28|56.98|57.29|56.99|57.26|56.96|12
1722310700000|2024-07-30 03:38:20|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|10
1722310710000|2024-07-30 03:38:30|57.3|57|57.3|57|57.3|57|57.27|56.97|16
1722310720000|2024-07-30 03:38:40|57.28|56.98|57.28|56.98|57.3|57|57.26|56.96|12
1722310730000|2024-07-30 03:38:50|57.26|56.96|57.26|56.96|57.28|56.98|57.25|56.95|6
1722310740000|2024-07-30 03:39:00|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|7
1722310750000|2024-07-30 03:39:10|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|4
1722310760000|2024-07-30 03:39:20|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|7
1722310770000|2024-07-30 03:39:30|57.25|56.95|57.26|56.96|57.28|56.98|57.25|56.95|14
1722310780000|2024-07-30 03:39:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|9
1722310790000|2024-07-30 03:39:50|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|10
1722310800000|2024-07-30 03:40:00|57.26|56.96|57.25|56.95|57.28|56.98|57.25|56.95|13
1722310810000|2024-07-30 03:40:10|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|12
1722310820000|2024-07-30 03:40:20|57.26|56.96|57.32|57.02|57.32|57.02|57.26|56.96|11
1722310830000|2024-07-30 03:40:30|57.31|57.01|57.37|57.07|57.38|57.08|57.3|57|16
1722310840000|2024-07-30 03:40:40|57.35|57.05|57.4|57.1|57.4|57.1|57.35|57.05|16
1722310850000|2024-07-30 03:40:50|57.39|57.09|57.42|57.12|57.42|57.12|57.38|57.08|7
1722310860000|2024-07-30 03:41:00|57.39|57.09|57.41|57.11|57.43|57.13|57.39|57.09|13
1722310870000|2024-07-30 03:41:10|57.43|57.13|57.42|57.12|57.43|57.13|57.39|57.09|15
1722310880000|2024-07-30 03:41:20|57.41|57.11|57.39|57.09|57.43|57.13|57.39|57.09|16
1722310890000|2024-07-30 03:41:30|57.41|57.11|57.42|57.12|57.42|57.12|57.39|57.09|11
1722310900000|2024-07-30 03:41:40|57.39|57.09|57.41|57.11|57.42|57.12|57.39|57.09|5
1722310910000|2024-07-30 03:41:50|57.4|57.1|57.41|57.11|57.42|57.12|57.39|57.09|16
1722310920000|2024-07-30 03:42:00|57.42|57.12|57.41|57.11|57.42|57.12|57.38|57.08|15
1722310930000|2024-07-30 03:42:10|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|8
1722310940000|2024-07-30 03:42:20|57.42|57.12|57.43|57.13|57.43|57.13|57.4|57.1|15
1722310950000|2024-07-30 03:42:30|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1722310960000|2024-07-30 03:42:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|10
1722310970000|2024-07-30 03:42:50|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|8
1722310980000|2024-07-30 03:43:00|57.43|57.13|57.44|57.14|57.45|57.15|57.42|57.12|11
1722310990000|2024-07-30 03:43:10|57.43|57.13|57.44|57.14|57.45|57.15|57.41|57.11|24
1722311000000|2024-07-30 03:43:20|57.43|57.13|57.43|57.13|57.44|57.14|57.41|57.11|11
1722311010000|2024-07-30 03:43:30|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|8
1722311020000|2024-07-30 03:43:40|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|8
1722311030000|2024-07-30 03:43:50|57.41|57.11|57.4|57.1|57.43|57.13|57.4|57.1|16
1722311040000|2024-07-30 03:44:00|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|9
1722311050000|2024-07-30 03:44:10|57.42|57.12|57.43|57.13|57.43|57.13|57.4|57.1|11
1722311060000|2024-07-30 03:44:20|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|13
1722311070000|2024-07-30 03:44:30|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|10
1722311080000|2024-07-30 03:44:40|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|9
1722311090000|2024-07-30 03:44:50|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|7
1722311100000|2024-07-30 03:45:00|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|9
1722311110000|2024-07-30 03:45:10|57.42|57.12|57.42|57.12|57.45|57.15|57.41|57.11|18
1722311120000|2024-07-30 03:45:20|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|9
1722311130000|2024-07-30 03:45:30|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|9
1722311140000|2024-07-30 03:45:40|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|5
1722311150000|2024-07-30 03:45:50|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|8
1722311160000|2024-07-30 03:46:00|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|13
1722311170000|2024-07-30 03:46:10|57.43|57.13|57.42|57.12|57.43|57.13|57.4|57.1|13
1722311180000|2024-07-30 03:46:20|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|6
1722311190000|2024-07-30 03:46:30|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|9
1722311200000|2024-07-30 03:46:40|57.41|57.11|57.41|57.11|57.44|57.14|57.41|57.11|12
1722311210000|2024-07-30 03:46:50|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|13
1722311220000|2024-07-30 03:47:00|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|9
1722311230000|2024-07-30 03:47:10|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|8
1722311240000|2024-07-30 03:47:20|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|10
1722311250000|2024-07-30 03:47:30|57.41|57.11|57.39|57.09|57.42|57.12|57.38|57.08|13
1722311260000|2024-07-30 03:47:40|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|11
1722311270000|2024-07-30 03:47:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1722311280000|2024-07-30 03:48:00|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|11
1722311290000|2024-07-30 03:48:10|57.41|57.11|57.41|57.11|57.41|57.11|57.38|57.08|16
1722311300000|2024-07-30 03:48:20|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|13
1722311310000|2024-07-30 03:48:30|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|7
1722311320000|2024-07-30 03:48:40|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|5
1722311330000|2024-07-30 03:48:50|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|12
1722311340000|2024-07-30 03:49:00|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|12
1722311350000|2024-07-30 03:49:10|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|13
1722311370000|2024-07-30 03:49:30|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|5
1722311380000|2024-07-30 03:49:40|57.37|57.07|57.37|57.07|57.37|57.07|57.31|57.01|8
1722311390000|2024-07-30 03:49:50|57.36|57.06|57.37|57.07|57.38|57.08|57.36|57.06|13
1722311400000|2024-07-30 03:50:00|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1722311410000|2024-07-30 03:50:10|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|4
1722311420000|2024-07-30 03:50:20|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|7
1722311430000|2024-07-30 03:50:30|57.34|57.04|57.32|57.02|57.35|57.05|57.32|57.02|5
1722311440000|2024-07-30 03:50:40|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|21
1722311450000|2024-07-30 03:50:50|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|11
1722311460000|2024-07-30 03:51:00|57.33|57.03|57.3|57|57.33|57.03|57.3|57|11
1722311470000|2024-07-30 03:51:10|57.29|56.99|57.3|57|57.32|57.02|57.28|56.98|18
1722311480000|2024-07-30 03:51:20|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|13
1722311490000|2024-07-30 03:51:30|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|12
1722311500000|2024-07-30 03:51:40|57.29|56.99|57.28|56.98|57.31|57.01|57.28|56.98|14
1722311510000|2024-07-30 03:51:50|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|11
1722311520000|2024-07-30 03:52:00|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|12
1722311530000|2024-07-30 03:52:10|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|14
1722311540000|2024-07-30 03:52:20|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|10
1722311550000|2024-07-30 03:52:30|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|8
1722311560000|2024-07-30 03:52:40|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|12
1722311570000|2024-07-30 03:52:50|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|10
1722311580000|2024-07-30 03:53:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|10
1722311590000|2024-07-30 03:53:10|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|10
1722311600000|2024-07-30 03:53:20|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|9
1722311610000|2024-07-30 03:53:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|4
1722311620000|2024-07-30 03:53:40|57.27|56.97|57.27|56.97|57.27|56.97|57.24|56.94|12
1722311630000|2024-07-30 03:53:50|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|7
1722311640000|2024-07-30 03:54:00|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|9
1722311650000|2024-07-30 03:54:10|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|13
1722311660000|2024-07-30 03:54:20|57.26|56.96|57.26|56.96|57.26|56.96|57.24|56.94|11
1722311670000|2024-07-30 03:54:30|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|8
1722311680000|2024-07-30 03:54:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|3
1722311690000|2024-07-30 03:54:50|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|12
1722311700000|2024-07-30 03:55:00|57.24|56.94|57.24|56.94|57.26|56.96|57.24|56.94|19
1722311710000|2024-07-30 03:55:10|57.25|56.95|57.21|56.91|57.25|56.95|57.2|56.9|13
1722311720000|2024-07-30 03:55:20|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|4
1722311730000|2024-07-30 03:55:30|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|7
1722311740000|2024-07-30 03:55:40|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|6
1722311750000|2024-07-30 03:55:50|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|6
1722311760000|2024-07-30 03:56:00|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1722311770000|2024-07-30 03:56:10|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|11
1722311780000|2024-07-30 03:56:20|57.26|56.96|57.25|56.95|57.28|56.98|57.25|56.95|12
1722311790000|2024-07-30 03:56:30|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|10
1722311800000|2024-07-30 03:56:40|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|13
1722311810000|2024-07-30 03:56:50|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|8
1722311820000|2024-07-30 03:57:00|57.26|56.96|57.25|56.95|57.28|56.98|57.25|56.95|9
1722311830000|2024-07-30 03:57:10|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|6
1722311840000|2024-07-30 03:57:20|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|10
1722311850000|2024-07-30 03:57:30|57.26|56.96|57.27|56.97|57.29|56.99|57.26|56.96|15
1722311860000|2024-07-30 03:57:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|6
1722311870000|2024-07-30 03:57:50|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|6
1722311880000|2024-07-30 03:58:00|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|9
1722311890000|2024-07-30 03:58:10|57.23|56.93|57.24|56.94|57.24|56.94|57.21|56.91|13
1722311900000|2024-07-30 03:58:20|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|15
1722311910000|2024-07-30 03:58:30|57.24|56.94|57.24|56.94|57.25|56.95|57.23|56.93|7
1722311920000|2024-07-30 03:58:40|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|8
1722311930000|2024-07-30 03:58:50|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|8
1722311940000|2024-07-30 03:59:00|57.21|56.91|57.2|56.9|57.22|56.92|57.19|56.89|14
1722311950000|2024-07-30 03:59:10|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1722311960000|2024-07-30 03:59:20|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|5
1722311970000|2024-07-30 03:59:30|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|6
1722311980000|2024-07-30 03:59:40|57.16|56.86|57.18|56.88|57.18|56.88|57.15|56.85|14
1722311990000|2024-07-30 03:59:50|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|6
1722312000000|2024-07-30 04:00:00|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|4
1722312010000|2024-07-30 04:00:10|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|4
1722312020000|2024-07-30 04:00:20|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|5
1722312030000|2024-07-30 04:00:30|57.18|56.88|57.18|56.88|57.19|56.89|57.16|56.86|8
1722312040000|2024-07-30 04:00:40|57.16|56.86|57.16|56.86|57.18|56.88|57.15|56.85|9
1722312050000|2024-07-30 04:00:50|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|10
1722312060000|2024-07-30 04:01:00|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|11
1722312070000|2024-07-30 04:01:10|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|8
1722312080000|2024-07-30 04:01:20|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|7
1722312090000|2024-07-30 04:01:30|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|9
1722312100000|2024-07-30 04:01:40|57.14|56.84|57.15|56.85|57.16|56.86|57.14|56.84|10
1722312110000|2024-07-30 04:01:50|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|7
1722312120000|2024-07-30 04:02:00|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|15
1722312130000|2024-07-30 04:02:10|57.13|56.83|57.14|56.84|57.14|56.84|57.11|56.81|11
1722312140000|2024-07-30 04:02:20|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|10
1722312150000|2024-07-30 04:02:30|57.11|56.81|57.14|56.84|57.14|56.84|57.11|56.81|6
1722312160000|2024-07-30 04:02:40|57.13|56.83|57.12|56.82|57.14|56.84|57.09|56.79|8
1722312170000|2024-07-30 04:02:50|57.11|56.81|57.15|56.85|57.15|56.85|57.08|56.78|17
1722312180000|2024-07-30 04:03:00|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|8
1722312190000|2024-07-30 04:03:10|57.15|56.85|57.1|56.8|57.15|56.85|57.09|56.79|19
1722312200000|2024-07-30 04:03:20|57.08|56.78|57.07|56.77|57.11|56.81|57.07|56.77|9
1722312210000|2024-07-30 04:03:30|57.08|56.78|57.08|56.78|57.1|56.8|57.06|56.76|19
1722312220000|2024-07-30 04:03:40|57.07|56.77|57.08|56.78|57.09|56.79|57.05|56.75|17
1722312230000|2024-07-30 04:03:50|57.09|56.79|57.05|56.75|57.09|56.79|57.04|56.74|19
1722312240000|2024-07-30 04:04:00|57.08|56.78|57.11|56.81|57.11|56.81|57.07|56.77|12
1722312250000|2024-07-30 04:04:10|57.08|56.78|57.12|56.82|57.16|56.86|57.08|56.78|19
1722312260000|2024-07-30 04:04:20|57.11|56.81|57.1|56.8|57.12|56.82|57.09|56.79|15
1722312270000|2024-07-30 04:04:30|57.08|56.78|57.07|56.77|57.11|56.81|57.05|56.75|10
1722312280000|2024-07-30 04:04:40|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|13
1722312290000|2024-07-30 04:04:50|57.05|56.75|57.06|56.76|57.07|56.77|57.04|56.74|15
1722312300000|2024-07-30 04:05:00|57.05|56.75|57.05|56.75|57.07|56.77|57.05|56.75|18
1722312310000|2024-07-30 04:05:10|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|12
1722312320000|2024-07-30 04:05:20|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|16
1722312330000|2024-07-30 04:05:30|57.03|56.73|57.03|56.73|57.04|56.74|57.03|56.73|9
1722312340000|2024-07-30 04:05:40|57.04|56.74|57|56.7|57.04|56.74|56.99|56.69|16
1722312350000|2024-07-30 04:05:50|56.99|56.69|57.04|56.74|57.04|56.74|56.98|56.68|15
1722312360000|2024-07-30 04:06:00|57.03|56.73|57.02|56.72|57.04|56.74|57.01|56.71|20
1722312370000|2024-07-30 04:06:10|57.03|56.73|57.04|56.74|57.05|56.75|57.03|56.73|10
1722312380000|2024-07-30 04:06:20|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|9
1722312390000|2024-07-30 04:06:30|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722312400000|2024-07-30 04:06:40|57.05|56.75|57.15|56.85|57.17|56.87|57.04|56.74|20
1722312410000|2024-07-30 04:06:50|57.16|56.86|57.18|56.88|57.19|56.89|57.15|56.85|13
1722312420000|2024-07-30 04:07:00|57.17|56.87|57.19|56.89|57.19|56.89|57.16|56.86|14
1722312430000|2024-07-30 04:07:10|57.18|56.88|57.2|56.9|57.21|56.91|57.17|56.87|16
1722312440000|2024-07-30 04:07:20|57.19|56.89|57.21|56.91|57.22|56.92|57.18|56.88|17
1722312450000|2024-07-30 04:07:30|57.2|56.9|57.2|56.9|57.22|56.92|57.18|56.88|15
1722312460000|2024-07-30 04:07:40|57.18|56.88|57.18|56.88|57.2|56.9|57.17|56.87|14
1722312470000|2024-07-30 04:07:50|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|18
1722312480000|2024-07-30 04:08:00|57.19|56.89|57.21|56.91|57.21|56.91|57.17|56.87|17
1722312490000|2024-07-30 04:08:10|57.19|56.89|57.19|56.89|57.21|56.91|57.18|56.88|16
1722312500000|2024-07-30 04:08:20|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|11
1722312510000|2024-07-30 04:08:30|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|19
1722312520000|2024-07-30 04:08:40|57.16|56.86|57.17|56.87|57.19|56.89|57.16|56.86|12
1722312530000|2024-07-30 04:08:50|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|15
1722312540000|2024-07-30 04:09:00|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|13
1722312550000|2024-07-30 04:09:10|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|17
1722312560000|2024-07-30 04:09:20|57.17|56.87|57.17|56.87|57.19|56.89|57.16|56.86|15
1722312570000|2024-07-30 04:09:30|57.16|56.86|57.19|56.89|57.21|56.91|57.16|56.86|15
1722312580000|2024-07-30 04:09:40|57.17|56.87|57.14|56.84|57.19|56.89|57.14|56.84|11
1722312590000|2024-07-30 04:09:50|57.15|56.85|57.16|56.86|57.17|56.87|57.14|56.84|12
1722312600000|2024-07-30 04:10:00|57.17|56.87|57.16|56.86|57.19|56.89|57.16|56.86|22
1722312610000|2024-07-30 04:10:10|57.15|56.85|57.15|56.85|57.17|56.87|57.14|56.84|17
1722312620000|2024-07-30 04:10:20|57.14|56.84|57.15|56.85|57.16|56.86|57.14|56.84|13
1722312630000|2024-07-30 04:10:30|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|14
1722312640000|2024-07-30 04:10:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|6
1722312650000|2024-07-30 04:10:50|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|5
1722312660000|2024-07-30 04:11:00|57.15|56.85|57.14|56.84|57.15|56.85|57.12|56.82|12
1722312670000|2024-07-30 04:11:10|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|6
1722312680000|2024-07-30 04:11:20|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1722312690000|2024-07-30 04:11:30|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|6
1722312700000|2024-07-30 04:11:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1722312710000|2024-07-30 04:11:50|57.13|56.83|57.15|56.85|57.16|56.86|57.13|56.83|8
1722312720000|2024-07-30 04:12:00|57.13|56.83|57.14|56.84|57.15|56.85|57.13|56.83|16
1722312730000|2024-07-30 04:12:10|57.15|56.85|57.27|56.97|57.27|56.97|57.14|56.84|16
1722312740000|2024-07-30 04:12:20|57.26|56.96|57.24|56.94|57.27|56.97|57.24|56.94|14
1722312750000|2024-07-30 04:12:30|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|13
1722312760000|2024-07-30 04:12:40|57.22|56.92|57.27|56.97|57.27|56.97|57.22|56.92|9
1722312770000|2024-07-30 04:12:50|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|3
1722312780000|2024-07-30 04:13:00|57.29|56.99|57.26|56.96|57.29|56.99|57.26|56.96|7
1722312790000|2024-07-30 04:13:10|57.29|56.99|57.32|57.02|57.34|57.04|57.29|56.99|11
1722312800000|2024-07-30 04:13:20|57.33|57.03|57.3|57|57.33|57.03|57.27|56.97|15
1722312810000|2024-07-30 04:13:30|57.29|56.99|57.29|56.99|57.3|57|57.27|56.97|15
1722312820000|2024-07-30 04:13:40|57.3|57|57.27|56.97|57.3|57|57.27|56.97|13
1722312830000|2024-07-30 04:13:50|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|9
1722312840000|2024-07-30 04:14:00|57.27|56.97|57.32|57.02|57.34|57.04|57.26|56.96|20
1722312850000|2024-07-30 04:14:10|57.33|57.03|57.29|56.99|57.34|57.04|57.29|56.99|14
1722312860000|2024-07-30 04:14:20|57.27|56.97|57.29|56.99|57.31|57.01|57.27|56.97|13
1722312870000|2024-07-30 04:14:30|57.3|57|57.35|57.05|57.35|57.05|57.29|56.99|12
1722312880000|2024-07-30 04:14:40|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|3
1722312910000|2024-07-30 04:15:10|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|5
1722312920000|2024-07-30 04:15:20|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|21
1722312930000|2024-07-30 04:15:30|57.32|57.02|57.35|57.05|57.36|57.06|57.29|56.99|18
1722312940000|2024-07-30 04:15:40|57.34|57.04|57.34|57.04|57.36|57.06|57.34|57.04|15
1722312950000|2024-07-30 04:15:50|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|8
1722312960000|2024-07-30 04:16:00|57.35|57.05|57.37|57.07|57.39|57.09|57.34|57.04|19
1722312970000|2024-07-30 04:16:10|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|14
1722312980000|2024-07-30 04:16:20|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|14
1722312990000|2024-07-30 04:16:30|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|15
1722313000000|2024-07-30 04:16:40|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|11
1722313010000|2024-07-30 04:16:50|57.38|57.08|57.38|57.08|57.38|57.08|57.35|57.05|21
1722313020000|2024-07-30 04:17:00|57.36|57.06|57.37|57.07|57.38|57.08|57.35|57.05|17
1722313030000|2024-07-30 04:17:10|57.36|57.06|57.37|57.07|57.38|57.08|57.36|57.06|13
1722313040000|2024-07-30 04:17:20|57.36|57.06|57.37|57.07|57.37|57.07|57.34|57.04|7
1722313050000|2024-07-30 04:17:30|57.36|57.06|57.35|57.05|57.38|57.08|57.35|57.05|6
1722313060000|2024-07-30 04:17:40|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|13
1722313070000|2024-07-30 04:17:50|57.37|57.07|57.34|57.04|57.37|57.07|57.32|57.02|9
1722313080000|2024-07-30 04:18:00|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|4
1722313090000|2024-07-30 04:18:10|57.33|57.03|57.34|57.04|57.35|57.05|57.33|57.03|10
1722313100000|2024-07-30 04:18:20|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|12
1722313110000|2024-07-30 04:18:30|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|6
1722313120000|2024-07-30 04:18:40|57.35|57.05|57.34|57.04|57.36|57.06|57.34|57.04|8
1722313130000|2024-07-30 04:18:50|57.35|57.05|57.34|57.04|57.35|57.05|57.32|57.02|13
1722313140000|2024-07-30 04:19:00|57.33|57.03|57.33|57.03|57.35|57.05|57.33|57.03|15
1722313150000|2024-07-30 04:19:10|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|12
1722313160000|2024-07-30 04:19:20|57.3|57|57.28|56.98|57.3|57|57.26|56.96|13
1722313170000|2024-07-30 04:19:30|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|10
1722313180000|2024-07-30 04:19:40|57.27|56.97|57.25|56.95|57.28|56.98|57.25|56.95|6
1722313200000|2024-07-30 04:20:00|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|3
1722313210000|2024-07-30 04:20:10|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|3
1722313220000|2024-07-30 04:20:20|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722313230000|2024-07-30 04:20:30|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1722313250000|2024-07-30 04:20:50|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|4
1722313260000|2024-07-30 04:21:00|57.28|56.98|57.31|57.01|57.32|57.02|57.28|56.98|11
1722313270000|2024-07-30 04:21:10|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|6
1722313280000|2024-07-30 04:21:20|57.3|57|57.29|56.99|57.3|57|57.27|56.97|19
1722313290000|2024-07-30 04:21:30|57.3|57|57.29|56.99|57.3|57|57.28|56.98|10
1722313300000|2024-07-30 04:21:40|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|10
1722313310000|2024-07-30 04:21:50|57.29|56.99|57.27|56.97|57.29|56.99|57.26|56.96|11
1722313320000|2024-07-30 04:22:00|57.29|56.99|57.26|56.96|57.29|56.99|57.26|56.96|3
1722313330000|2024-07-30 04:22:10|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|16
1722313340000|2024-07-30 04:22:20|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|3
1722313350000|2024-07-30 04:22:30|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|12
1722313360000|2024-07-30 04:22:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|5
1722313370000|2024-07-30 04:22:50|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|9
1722313380000|2024-07-30 04:23:00|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|9
1722313390000|2024-07-30 04:23:10|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|11
1722313400000|2024-07-30 04:23:20|57.25|56.95|57.24|56.94|57.26|56.96|57.23|56.93|15
1722313410000|2024-07-30 04:23:30|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|14
1722313420000|2024-07-30 04:23:40|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|14
1722313430000|2024-07-30 04:23:50|57.25|56.95|57.27|56.97|57.28|56.98|57.24|56.94|7
1722313440000|2024-07-30 04:24:00|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|7
1722313450000|2024-07-30 04:24:10|57.28|56.98|57.3|57|57.3|57|57.28|56.98|19
1722313460000|2024-07-30 04:24:20|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|10
1722313470000|2024-07-30 04:24:30|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|10
1722313480000|2024-07-30 04:24:40|57.29|56.99|57.26|56.96|57.29|56.99|57.26|56.96|19
1722313490000|2024-07-30 04:24:50|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|10
1722313500000|2024-07-30 04:25:00|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|9
1722313510000|2024-07-30 04:25:10|57.24|56.94|57.24|56.94|57.26|56.96|57.23|56.93|6
1722313520000|2024-07-30 04:25:20|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|4
1722313530000|2024-07-30 04:25:30|57.23|56.93|57.26|56.96|57.27|56.97|57.23|56.93|11
1722313540000|2024-07-30 04:25:40|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|13
1722313550000|2024-07-30 04:25:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|8
1722313560000|2024-07-30 04:26:00|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|14
1722313570000|2024-07-30 04:26:10|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|16
1722313580000|2024-07-30 04:26:20|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|6
1722313590000|2024-07-30 04:26:30|57.27|56.97|57.27|56.97|57.27|56.97|57.24|56.94|8
1722313600000|2024-07-30 04:26:40|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|9
1722313610000|2024-07-30 04:26:50|57.26|56.96|57.24|56.94|57.26|56.96|57.23|56.93|10
1722313620000|2024-07-30 04:27:00|57.25|56.95|57.35|57.05|57.37|57.07|57.24|56.94|16
1722313630000|2024-07-30 04:27:10|57.34|57.04|57.32|57.02|57.34|57.04|57.32|57.02|10
1722313640000|2024-07-30 04:27:20|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|17
1722313650000|2024-07-30 04:27:30|57.3|57|57.27|56.97|57.3|57|57.27|56.97|14
1722313660000|2024-07-30 04:27:40|57.28|56.98|57.25|56.95|57.3|57|57.25|56.95|15
1722313670000|2024-07-30 04:27:50|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|9
1722313680000|2024-07-30 04:28:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|2
1722313690000|2024-07-30 04:28:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722313700000|2024-07-30 04:28:20|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|15
1722313710000|2024-07-30 04:28:30|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|7
1722313720000|2024-07-30 04:28:40|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|2
1722313730000|2024-07-30 04:28:50|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|9
1722313740000|2024-07-30 04:29:00|57.27|56.97|57.24|56.94|57.28|56.98|57.24|56.94|21
1722313750000|2024-07-30 04:29:10|57.25|56.95|57.23|56.93|57.27|56.97|57.23|56.93|12
1722313760000|2024-07-30 04:29:20|57.24|56.94|57.29|56.99|57.29|56.99|57.23|56.93|10
1722313770000|2024-07-30 04:29:30|57.27|56.97|57.3|57|57.3|57|57.26|56.96|11
1722313790000|2024-07-30 04:29:50|57.31|57.01|57.34|57.04|57.34|57.04|57.28|56.98|12
1722313800000|2024-07-30 04:30:00|57.33|57.03|57.34|57.04|57.35|57.05|57.33|57.03|11
1722313810000|2024-07-30 04:30:10|57.35|57.05|57.36|57.06|57.37|57.07|57.34|57.04|21
1722313820000|2024-07-30 04:30:20|57.37|57.07|57.33|57.03|57.37|57.07|57.33|57.03|11
1722313830000|2024-07-30 04:30:30|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|5
1722313840000|2024-07-30 04:30:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722313850000|2024-07-30 04:30:50|57.35|57.05|57.34|57.04|57.35|57.05|57.32|57.02|12
1722313860000|2024-07-30 04:31:00|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|8
1722313870000|2024-07-30 04:31:10|57.35|57.05|57.33|57.03|57.35|57.05|57.32|57.02|11
1722313880000|2024-07-30 04:31:20|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|14
1722313890000|2024-07-30 04:31:30|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1722313910000|2024-07-30 04:31:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722313920000|2024-07-30 04:32:00|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1722313930000|2024-07-30 04:32:10|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|5
1722313940000|2024-07-30 04:32:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|2
1722313950000|2024-07-30 04:32:30|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1722313960000|2024-07-30 04:32:40|57.33|57.03|57.39|57.09|57.41|57.11|57.33|57.03|12
1722313970000|2024-07-30 04:32:50|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|11
1722313980000|2024-07-30 04:33:00|57.38|57.08|57.37|57.07|57.4|57.1|57.37|57.07|13
1722313990000|2024-07-30 04:33:10|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|16
1722314000000|2024-07-30 04:33:20|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|13
1722314010000|2024-07-30 04:33:30|57.37|57.07|57.37|57.07|57.39|57.09|57.37|57.07|6
1722314020000|2024-07-30 04:33:40|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|9
1722314030000|2024-07-30 04:33:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1722314040000|2024-07-30 04:34:00|57.36|57.06|57.36|57.06|57.37|57.07|57.35|57.05|13
1722314050000|2024-07-30 04:34:10|57.34|57.04|57.33|57.03|57.36|57.06|57.33|57.03|7
1722314060000|2024-07-30 04:34:20|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|3
1722314070000|2024-07-30 04:34:30|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|3
1722314080000|2024-07-30 04:34:40|57.37|57.07|57.37|57.07|57.37|57.07|57.35|57.05|5
1722314090000|2024-07-30 04:34:50|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|11
1722314100000|2024-07-30 04:35:00|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1722314120000|2024-07-30 04:35:20|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722314130000|2024-07-30 04:35:30|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|4
1722314140000|2024-07-30 04:35:40|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|7
1722314150000|2024-07-30 04:35:50|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|4
1722314160000|2024-07-30 04:36:00|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1722314170000|2024-07-30 04:36:10|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1722314180000|2024-07-30 04:36:20|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722314190000|2024-07-30 04:36:30|57.36|57.06|57.33|57.03|57.37|57.07|57.32|57.02|8
1722314200000|2024-07-30 04:36:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|9
1722314210000|2024-07-30 04:36:50|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1722314220000|2024-07-30 04:37:00|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|12
1722314230000|2024-07-30 04:37:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1722314240000|2024-07-30 04:37:20|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|6
1722314250000|2024-07-30 04:37:30|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1722314260000|2024-07-30 04:37:40|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|9
1722314270000|2024-07-30 04:37:50|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|7
1722314280000|2024-07-30 04:38:00|57.35|57.05|57.34|57.04|57.36|57.06|57.34|57.04|13
1722314290000|2024-07-30 04:38:10|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|10
1722314300000|2024-07-30 04:38:20|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1722314310000|2024-07-30 04:38:30|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|5
1722314320000|2024-07-30 04:38:40|57.34|57.04|57.33|57.03|57.35|57.05|57.33|57.03|4
1722314330000|2024-07-30 04:38:50|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1722314340000|2024-07-30 04:39:00|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|14
1722314350000|2024-07-30 04:39:10|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1722314360000|2024-07-30 04:39:20|57.34|57.04|57.3|57|57.34|57.04|57.29|56.99|11
1722314370000|2024-07-30 04:39:30|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|20
1722314380000|2024-07-30 04:39:40|57.29|56.99|57.29|56.99|57.29|56.99|57.27|56.97|11
1722314390000|2024-07-30 04:39:50|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|10
1722314400000|2024-07-30 04:40:00|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|10
1722314410000|2024-07-30 04:40:10|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|12
1722314420000|2024-07-30 04:40:20|57.29|56.99|57.29|56.99|57.3|57|57.27|56.97|21
1722314430000|2024-07-30 04:40:30|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|7
1722314440000|2024-07-30 04:40:40|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|4
1722314450000|2024-07-30 04:40:50|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|6
1722314460000|2024-07-30 04:41:00|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|3
1722314470000|2024-07-30 04:41:10|57.24|56.94|57.24|56.94|57.25|56.95|57.23|56.93|6
1722314480000|2024-07-30 04:41:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|6
1722314490000|2024-07-30 04:41:30|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|6
1722314500000|2024-07-30 04:41:40|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|9
1722314510000|2024-07-30 04:41:50|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|8
1722314520000|2024-07-30 04:42:00|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|9
1722314530000|2024-07-30 04:42:10|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|4
1722314540000|2024-07-30 04:42:20|57.26|56.96|57.29|56.99|57.29|56.99|57.26|56.96|14
1722314550000|2024-07-30 04:42:30|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|9
1722314560000|2024-07-30 04:42:40|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|2
1722314570000|2024-07-30 04:42:50|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722314580000|2024-07-30 04:43:00|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722314590000|2024-07-30 04:43:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|10
1722314600000|2024-07-30 04:43:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|10
1722314610000|2024-07-30 04:43:30|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|14
1722314620000|2024-07-30 04:43:40|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|8
1722314630000|2024-07-30 04:43:50|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1722314640000|2024-07-30 04:44:00|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|5
1722314670000|2024-07-30 04:44:30|57.23|56.93|57.19|56.89|57.23|56.93|57.19|56.89|3
1722314680000|2024-07-30 04:44:40|57.2|56.9|57.2|56.9|57.21|56.91|57.18|56.88|16
1722314690000|2024-07-30 04:44:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|7
1722314700000|2024-07-30 04:45:00|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|14
1722314710000|2024-07-30 04:45:10|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|7
1722314720000|2024-07-30 04:45:20|57.16|56.86|57.16|56.86|57.18|56.88|57.16|56.86|11
1722314730000|2024-07-30 04:45:30|57.18|56.88|57.18|56.88|57.18|56.88|57.16|56.86|8
1722314740000|2024-07-30 04:45:40|57.16|56.86|57.14|56.84|57.18|56.88|57.14|56.84|12
1722314750000|2024-07-30 04:45:50|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|12
1722314760000|2024-07-30 04:46:00|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|6
1722314770000|2024-07-30 04:46:10|57.16|56.86|57.19|56.89|57.19|56.89|57.15|56.85|7
1722314780000|2024-07-30 04:46:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|10
1722314790000|2024-07-30 04:46:30|57.18|56.88|57.18|56.88|57.19|56.89|57.16|56.86|10
1722314800000|2024-07-30 04:46:40|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|3
1722314810000|2024-07-30 04:46:50|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|7
1722314820000|2024-07-30 04:47:00|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|14
1722314830000|2024-07-30 04:47:10|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|13
1722314840000|2024-07-30 04:47:20|57.18|56.88|57.18|56.88|57.18|56.88|57.16|56.86|5
1722314850000|2024-07-30 04:47:30|57.19|56.89|57.19|56.89|57.19|56.89|57.17|56.87|10
1722314860000|2024-07-30 04:47:40|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|3
1722314870000|2024-07-30 04:47:50|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|7
1722314880000|2024-07-30 04:48:00|57.18|56.88|57.18|56.88|57.2|56.9|57.18|56.88|10
1722314890000|2024-07-30 04:48:10|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1722314900000|2024-07-30 04:48:20|57.18|56.88|57.14|56.84|57.2|56.9|57.14|56.84|11
1722314910000|2024-07-30 04:48:30|57.13|56.83|57.13|56.83|57.15|56.85|57.13|56.83|5
1722314920000|2024-07-30 04:48:40|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|6
1722314930000|2024-07-30 04:48:50|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1722314940000|2024-07-30 04:49:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1722314950000|2024-07-30 04:49:10|57.13|56.83|57.19|56.89|57.2|56.9|57.13|56.83|18
1722314960000|2024-07-30 04:49:20|57.2|56.9|57.19|56.89|57.2|56.9|57.17|56.87|16
1722314970000|2024-07-30 04:49:30|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|19
1722314980000|2024-07-30 04:49:40|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1722314990000|2024-07-30 04:49:50|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|5
1722315000000|2024-07-30 04:50:00|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|6
1722315010000|2024-07-30 04:50:10|57.17|56.87|57.19|56.89|57.19|56.89|57.16|56.86|10
1722315020000|2024-07-30 04:50:20|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|4
1722315030000|2024-07-30 04:50:30|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|3
1722315040000|2024-07-30 04:50:40|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|13
1722315050000|2024-07-30 04:50:50|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|8
1722315060000|2024-07-30 04:51:00|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1722315070000|2024-07-30 04:51:10|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|14
1722315080000|2024-07-30 04:51:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722315090000|2024-07-30 04:51:30|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|10
1722315100000|2024-07-30 04:51:40|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|5
1722315110000|2024-07-30 04:51:50|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|5
1722315120000|2024-07-30 04:52:00|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|12
1722315130000|2024-07-30 04:52:10|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|13
1722315140000|2024-07-30 04:52:20|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|5
1722315150000|2024-07-30 04:52:30|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|4
1722315160000|2024-07-30 04:52:40|57.16|56.86|57.16|56.86|57.17|56.87|57.15|56.85|9
1722315170000|2024-07-30 04:52:50|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|7
1722315180000|2024-07-30 04:53:00|57.16|56.86|57.19|56.89|57.19|56.89|57.15|56.85|14
1722315190000|2024-07-30 04:53:10|57.18|56.88|57.27|56.97|57.27|56.97|57.18|56.88|16
1722315200000|2024-07-30 04:53:20|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|6
1722315210000|2024-07-30 04:53:30|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722315220000|2024-07-30 04:53:40|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|6
1722315230000|2024-07-30 04:53:50|57.25|56.95|57.2|56.9|57.25|56.95|57.2|56.9|10
1722315240000|2024-07-30 04:54:00|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|9
1722315250000|2024-07-30 04:54:10|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1722315260000|2024-07-30 04:54:20|57.22|56.92|57.21|56.91|57.22|56.92|57.19|56.89|10
1722315270000|2024-07-30 04:54:30|57.2|56.9|57.21|56.91|57.21|56.91|57.18|56.88|14
1722315280000|2024-07-30 04:54:40|57.18|56.88|57.19|56.89|57.21|56.91|57.18|56.88|6
1722315290000|2024-07-30 04:54:50|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1722315300000|2024-07-30 04:55:00|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|3
1722315310000|2024-07-30 04:55:10|57.2|56.9|57.2|56.9|57.22|56.92|57.2|56.9|5
1722315320000|2024-07-30 04:55:20|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|3
1722315330000|2024-07-30 04:55:30|57.22|56.92|57.22|56.92|57.23|56.93|57.2|56.9|8
1722315340000|2024-07-30 04:55:40|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1722315350000|2024-07-30 04:55:50|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|4
1722315360000|2024-07-30 04:56:00|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|5
1722315370000|2024-07-30 04:56:10|57.23|56.93|57.22|56.92|57.24|56.94|57.21|56.91|10
1722315380000|2024-07-30 04:56:20|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|8
1722315390000|2024-07-30 04:56:30|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|6
1722315400000|2024-07-30 04:56:40|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|4
1722315410000|2024-07-30 04:56:50|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1722315420000|2024-07-30 04:57:00|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|4
1722315430000|2024-07-30 04:57:10|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|11
1722315440000|2024-07-30 04:57:20|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|9
1722315450000|2024-07-30 04:57:30|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|9
1722315460000|2024-07-30 04:57:40|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|9
1722315470000|2024-07-30 04:57:50|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|6
1722315480000|2024-07-30 04:58:00|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|3
1722315490000|2024-07-30 04:58:10|57.16|56.86|57.21|56.91|57.24|56.94|57.16|56.86|13
1722315500000|2024-07-30 04:58:20|57.22|56.92|57.21|56.91|57.22|56.92|57.19|56.89|17
1722315510000|2024-07-30 04:58:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|2
1722315520000|2024-07-30 04:58:40|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1722315530000|2024-07-30 04:58:50|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1722315540000|2024-07-30 04:59:00|57.2|56.9|57.24|56.94|57.25|56.95|57.2|56.9|13
1722315550000|2024-07-30 04:59:10|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|15
1722315560000|2024-07-30 04:59:20|57.25|56.95|57.26|56.96|57.27|56.97|57.24|56.94|14
1722315570000|2024-07-30 04:59:30|57.27|56.97|57.27|56.97|57.28|56.98|57.25|56.95|16
1722315580000|2024-07-30 04:59:40|57.28|56.98|57.34|57.04|57.34|57.04|57.27|56.97|13
1722315590000|2024-07-30 04:59:50|57.37|57.07|57.4|57.1|57.42|57.12|57.37|57.07|14
1722315600000|2024-07-30 05:00:00|57.42|57.12|57.37|57.07|57.42|57.12|57.37|57.07|19
1722315610000|2024-07-30 05:00:10|57.38|57.08|57.4|57.1|57.42|57.12|57.37|57.07|9
1722315620000|2024-07-30 05:00:20|57.41|57.11|57.39|57.09|57.42|57.12|57.38|57.08|11
1722315630000|2024-07-30 05:00:30|57.38|57.08|57.36|57.06|57.38|57.08|57.36|57.06|3
1722315640000|2024-07-30 05:00:40|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|9
1722315650000|2024-07-30 05:00:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|10
1722315660000|2024-07-30 05:01:00|57.36|57.06|57.4|57.1|57.43|57.13|57.35|57.05|13
1722315670000|2024-07-30 05:01:10|57.41|57.11|57.41|57.11|57.43|57.13|57.41|57.11|7
1722315680000|2024-07-30 05:01:20|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|8
1722315690000|2024-07-30 05:01:30|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|4
1722315700000|2024-07-30 05:01:40|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|6
1722315710000|2024-07-30 05:01:50|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|11
1722315720000|2024-07-30 05:02:00|57.44|57.14|57.39|57.09|57.44|57.14|57.39|57.09|10
1722315730000|2024-07-30 05:02:10|57.4|57.1|57.39|57.09|57.41|57.11|57.38|57.08|10
1722315740000|2024-07-30 05:02:20|57.4|57.1|57.42|57.12|57.42|57.12|57.38|57.08|13
1722315750000|2024-07-30 05:02:30|57.43|57.13|57.43|57.13|57.43|57.13|57.4|57.1|15
1722315760000|2024-07-30 05:02:40|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|8
1722315770000|2024-07-30 05:02:50|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1722315780000|2024-07-30 05:03:00|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|4
1722315790000|2024-07-30 05:03:10|57.42|57.12|57.39|57.09|57.43|57.13|57.39|57.09|5
1722315800000|2024-07-30 05:03:20|57.41|57.11|57.38|57.08|57.42|57.12|57.38|57.08|8
1722315810000|2024-07-30 05:03:30|57.41|57.11|57.4|57.1|57.41|57.11|57.38|57.08|7
1722315820000|2024-07-30 05:03:40|57.39|57.09|57.4|57.1|57.42|57.12|57.38|57.08|8
1722315830000|2024-07-30 05:03:50|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|11
1722315840000|2024-07-30 05:04:00|57.41|57.11|57.42|57.12|57.43|57.13|57.39|57.09|22
1722315850000|2024-07-30 05:04:10|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|12
1722315860000|2024-07-30 05:04:20|57.43|57.13|57.51|57.21|57.51|57.21|57.42|57.12|18
1722315870000|2024-07-30 05:04:30|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|12
1722315880000|2024-07-30 05:04:40|57.48|57.18|57.5|57.2|57.51|57.21|57.48|57.18|16
1722315890000|2024-07-30 05:04:50|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|8
1722315900000|2024-07-30 05:05:00|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|13
1722315910000|2024-07-30 05:05:10|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|8
1722315920000|2024-07-30 05:05:20|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|9
1722315930000|2024-07-30 05:05:30|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|13
1722315940000|2024-07-30 05:05:40|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|14
1722315950000|2024-07-30 05:05:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1722315960000|2024-07-30 05:06:00|57.47|57.17|57.5|57.2|57.5|57.2|57.46|57.16|14
1722315970000|2024-07-30 05:06:10|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|15
1722315980000|2024-07-30 05:06:20|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|9
1722315990000|2024-07-30 05:06:30|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|10
1722316000000|2024-07-30 05:06:40|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|2
1722316010000|2024-07-30 05:06:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|7
1722316020000|2024-07-30 05:07:00|57.43|57.13|57.39|57.09|57.43|57.13|57.38|57.08|8
1722316030000|2024-07-30 05:07:10|57.4|57.1|57.42|57.12|57.42|57.12|57.39|57.09|10
1722316040000|2024-07-30 05:07:20|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|12
1722316050000|2024-07-30 05:07:30|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|11
1722316060000|2024-07-30 05:07:40|57.41|57.11|57.41|57.11|57.41|57.11|57.39|57.09|13
1722316070000|2024-07-30 05:07:50|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|10
1722316080000|2024-07-30 05:08:00|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|6
1722316090000|2024-07-30 05:08:10|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1722316140000|2024-07-30 05:09:00|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|6
1722316150000|2024-07-30 05:09:10|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722316160000|2024-07-30 05:09:20|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722316170000|2024-07-30 05:09:30|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722316180000|2024-07-30 05:09:40|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722316190000|2024-07-30 05:09:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722316200000|2024-07-30 05:10:00|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|13
1722316210000|2024-07-30 05:10:10|57.5|57.2|57.48|57.18|57.51|57.21|57.48|57.18|19
1722316220000|2024-07-30 05:10:20|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|12
1722316230000|2024-07-30 05:10:30|57.51|57.21|57.49|57.19|57.51|57.21|57.48|57.18|7
1722316240000|2024-07-30 05:10:40|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|11
1722316250000|2024-07-30 05:10:50|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|12
1722316260000|2024-07-30 05:11:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|8
1722316270000|2024-07-30 05:11:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|14
1722316280000|2024-07-30 05:11:20|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|7
1722316290000|2024-07-30 05:11:30|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1722316300000|2024-07-30 05:11:40|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722316310000|2024-07-30 05:11:50|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|5
1722316320000|2024-07-30 05:12:00|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|8
1722316330000|2024-07-30 05:12:10|57.48|57.18|57.52|57.22|57.52|57.22|57.47|57.17|13
1722316340000|2024-07-30 05:12:20|57.5|57.2|57.5|57.2|57.52|57.22|57.48|57.18|15
1722316350000|2024-07-30 05:12:30|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|6
1722316360000|2024-07-30 05:12:40|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|4
1722316370000|2024-07-30 05:12:50|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722316380000|2024-07-30 05:13:00|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|7
1722316390000|2024-07-30 05:13:10|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|13
1722316400000|2024-07-30 05:13:20|57.51|57.21|57.49|57.19|57.51|57.21|57.48|57.18|11
1722316420000|2024-07-30 05:13:40|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1722316430000|2024-07-30 05:13:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722316440000|2024-07-30 05:14:00|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|6
1722316450000|2024-07-30 05:14:10|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|6
1722316480000|2024-07-30 05:14:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|4
1722316490000|2024-07-30 05:14:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|10
1722316500000|2024-07-30 05:15:00|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|10
1722316510000|2024-07-30 05:15:10|57.49|57.19|57.52|57.22|57.52|57.22|57.49|57.19|10
1722316520000|2024-07-30 05:15:20|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1722316530000|2024-07-30 05:15:30|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|6
1722316540000|2024-07-30 05:15:40|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|14
1722316550000|2024-07-30 05:15:50|57.5|57.2|57.45|57.15|57.5|57.2|57.44|57.14|9
1722316560000|2024-07-30 05:16:00|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|10
1722316570000|2024-07-30 05:16:10|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|4
1722316580000|2024-07-30 05:16:20|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722316590000|2024-07-30 05:16:30|57.45|57.15|57.45|57.15|57.45|57.15|57.43|57.13|9
1722316600000|2024-07-30 05:16:40|57.44|57.14|57.44|57.14|57.44|57.14|57.41|57.11|6
1722316610000|2024-07-30 05:16:50|57.43|57.13|57.43|57.13|57.43|57.13|57.41|57.11|5
1722316620000|2024-07-30 05:17:00|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|5
1722316630000|2024-07-30 05:17:10|57.44|57.14|57.45|57.15|57.45|57.15|57.41|57.11|10
1722316640000|2024-07-30 05:17:20|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|10
1722316670000|2024-07-30 05:17:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1722316680000|2024-07-30 05:18:00|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|8
1722316690000|2024-07-30 05:18:10|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|4
1722316710000|2024-07-30 05:18:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|8
1722316720000|2024-07-30 05:18:40|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|12
1722316730000|2024-07-30 05:18:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|8
1722316740000|2024-07-30 05:19:00|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1722316750000|2024-07-30 05:19:10|57.48|57.18|57.49|57.19|57.5|57.2|57.48|57.18|10
1722316760000|2024-07-30 05:19:20|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|12
1722316770000|2024-07-30 05:19:30|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1722316780000|2024-07-30 05:19:40|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|12
1722316800000|2024-07-30 05:20:00|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|7
1722316810000|2024-07-30 05:20:10|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|8
1722316820000|2024-07-30 05:20:20|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|9
1722316830000|2024-07-30 05:20:30|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|6
1722316840000|2024-07-30 05:20:40|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|3
1722316850000|2024-07-30 05:20:50|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722316860000|2024-07-30 05:21:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722316870000|2024-07-30 05:21:10|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1722316880000|2024-07-30 05:21:20|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|8
1722316890000|2024-07-30 05:21:30|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722316900000|2024-07-30 05:21:40|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1722316910000|2024-07-30 05:21:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722316920000|2024-07-30 05:22:00|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|3
1722316930000|2024-07-30 05:22:10|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|11
1722316940000|2024-07-30 05:22:20|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|4
1722316950000|2024-07-30 05:22:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1722316960000|2024-07-30 05:22:40|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722316970000|2024-07-30 05:22:50|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|4
1722316980000|2024-07-30 05:23:00|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1722316990000|2024-07-30 05:23:10|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|3
1722317000000|2024-07-30 05:23:20|57.43|57.13|57.43|57.13|57.43|57.13|57.41|57.11|4
1722317010000|2024-07-30 05:23:30|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|4
1722317020000|2024-07-30 05:23:40|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|8
1722317030000|2024-07-30 05:23:50|57.44|57.14|57.41|57.11|57.44|57.14|57.41|57.11|8
1722317040000|2024-07-30 05:24:00|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1722317050000|2024-07-30 05:24:10|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|9
1722317060000|2024-07-30 05:24:20|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|4
1722317070000|2024-07-30 05:24:30|57.41|57.11|57.43|57.13|57.44|57.14|57.41|57.11|8
1722317080000|2024-07-30 05:24:40|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|4
1722317090000|2024-07-30 05:24:50|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|9
1722317100000|2024-07-30 05:25:00|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|4
1722317110000|2024-07-30 05:25:10|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1722317120000|2024-07-30 05:25:20|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1722317130000|2024-07-30 05:25:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|10
1722317150000|2024-07-30 05:25:50|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|7
1722317160000|2024-07-30 05:26:00|57.5|57.2|57.57|57.27|57.58|57.28|57.49|57.19|13
1722317180000|2024-07-30 05:26:20|57.56|57.26|57.55|57.25|57.57|57.27|57.55|57.25|4
1722317190000|2024-07-30 05:26:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722317200000|2024-07-30 05:26:40|57.55|57.25|57.57|57.27|57.59|57.29|57.55|57.25|4
1722317210000|2024-07-30 05:26:50|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|6
1722317220000|2024-07-30 05:27:00|57.56|57.26|57.55|57.25|57.57|57.27|57.54|57.24|10
1722317230000|2024-07-30 05:27:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|6
1722317240000|2024-07-30 05:27:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1722317250000|2024-07-30 05:27:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722317270000|2024-07-30 05:27:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722317290000|2024-07-30 05:28:10|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722317300000|2024-07-30 05:28:20|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|11
1722317310000|2024-07-30 05:28:30|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|7
1722317320000|2024-07-30 05:28:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1722317330000|2024-07-30 05:28:50|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1722317340000|2024-07-30 05:29:00|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|5
1722317350000|2024-07-30 05:29:10|57.5|57.2|57.52|57.22|57.52|57.22|57.49|57.19|9
1722317360000|2024-07-30 05:29:20|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|4
1722317370000|2024-07-30 05:29:30|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1722317380000|2024-07-30 05:29:40|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722317410000|2024-07-30 05:30:10|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|5
1722317420000|2024-07-30 05:30:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722317430000|2024-07-30 05:30:30|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|7
1722317440000|2024-07-30 05:30:40|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722317460000|2024-07-30 05:31:00|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|3
1722317470000|2024-07-30 05:31:10|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722317490000|2024-07-30 05:31:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1722317510000|2024-07-30 05:31:50|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1722317520000|2024-07-30 05:32:00|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722317530000|2024-07-30 05:32:10|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722317540000|2024-07-30 05:32:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1722317550000|2024-07-30 05:32:30|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1722317560000|2024-07-30 05:32:40|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722317570000|2024-07-30 05:32:50|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|10
1722317580000|2024-07-30 05:33:00|57.47|57.17|57.45|57.15|57.48|57.18|57.45|57.15|12
1722317590000|2024-07-30 05:33:10|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|7
1722317600000|2024-07-30 05:33:20|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|9
1722317610000|2024-07-30 05:33:30|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|10
1722317620000|2024-07-30 05:33:40|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|5
1722317630000|2024-07-30 05:33:50|57.47|57.17|57.53|57.23|57.53|57.23|57.47|57.17|14
1722317640000|2024-07-30 05:34:00|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1722317650000|2024-07-30 05:34:10|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|5
1722317660000|2024-07-30 05:34:20|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|8
1722317670000|2024-07-30 05:34:30|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|9
1722317680000|2024-07-30 05:34:40|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|5
1722317690000|2024-07-30 05:34:50|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|15
1722317700000|2024-07-30 05:35:00|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|15
1722317710000|2024-07-30 05:35:10|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|14
1722317720000|2024-07-30 05:35:20|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|16
1722317730000|2024-07-30 05:35:30|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|6
1722317740000|2024-07-30 05:35:40|57.49|57.19|57.49|57.19|57.49|57.19|57.47|57.17|4
1722317750000|2024-07-30 05:35:50|57.5|57.2|57.5|57.2|57.53|57.23|57.49|57.19|10
1722317760000|2024-07-30 05:36:00|57.49|57.19|57.5|57.2|57.51|57.21|57.49|57.19|8
1722317770000|2024-07-30 05:36:10|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1722317780000|2024-07-30 05:36:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|4
1722317790000|2024-07-30 05:36:30|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722317810000|2024-07-30 05:36:50|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|3
1722317820000|2024-07-30 05:37:00|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|9
1722317830000|2024-07-30 05:37:10|57.49|57.19|57.52|57.22|57.52|57.22|57.49|57.19|12
1722317840000|2024-07-30 05:37:20|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|5
1722317850000|2024-07-30 05:37:30|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|10
1722317860000|2024-07-30 05:37:40|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|10
1722317870000|2024-07-30 05:37:50|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|9
1722317880000|2024-07-30 05:38:00|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1722317890000|2024-07-30 05:38:10|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|9
1722317900000|2024-07-30 05:38:20|57.5|57.2|57.52|57.22|57.52|57.22|57.49|57.19|13
1722317910000|2024-07-30 05:38:30|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|8
1722317920000|2024-07-30 05:38:40|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1722317930000|2024-07-30 05:38:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|6
1722317940000|2024-07-30 05:39:00|57.52|57.22|57.51|57.21|57.54|57.24|57.5|57.2|12
1722317950000|2024-07-30 05:39:10|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|7
1722317960000|2024-07-30 05:39:20|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|5
1722317980000|2024-07-30 05:39:40|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|3
1722317990000|2024-07-30 05:39:50|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|7
1722318000000|2024-07-30 05:40:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|11
1722318010000|2024-07-30 05:40:10|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|16
1722318020000|2024-07-30 05:40:20|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722318030000|2024-07-30 05:40:30|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|6
1722318040000|2024-07-30 05:40:40|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722318050000|2024-07-30 05:40:50|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722318060000|2024-07-30 05:41:00|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|3
1722318070000|2024-07-30 05:41:10|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1722318080000|2024-07-30 05:41:20|57.56|57.26|57.59|57.29|57.59|57.29|57.56|57.26|3
1722318090000|2024-07-30 05:41:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1722318100000|2024-07-30 05:41:40|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|4
1722318110000|2024-07-30 05:41:50|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|9
1722318120000|2024-07-30 05:42:00|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1722318130000|2024-07-30 05:42:10|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|4
1722318140000|2024-07-30 05:42:20|57.69|57.39|57.68|57.38|57.71|57.41|57.68|57.38|6
1722318150000|2024-07-30 05:42:30|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|6
1722318160000|2024-07-30 05:42:40|57.69|57.39|57.66|57.36|57.7|57.4|57.66|57.36|7
1722318170000|2024-07-30 05:42:50|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722318180000|2024-07-30 05:43:00|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|10
1722318190000|2024-07-30 05:43:10|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|15
1722318200000|2024-07-30 05:43:20|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|14
1722318210000|2024-07-30 05:43:30|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|6
1722318220000|2024-07-30 05:43:40|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|7
1722318230000|2024-07-30 05:43:50|57.7|57.4|57.72|57.42|57.73|57.43|57.7|57.4|12
1722318240000|2024-07-30 05:44:00|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|8
1722318250000|2024-07-30 05:44:10|57.76|57.46|57.75|57.45|57.78|57.48|57.75|57.45|14
1722318260000|2024-07-30 05:44:20|57.76|57.46|57.78|57.48|57.79|57.49|57.75|57.45|10
1722318270000|2024-07-30 05:44:30|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|10
1722318280000|2024-07-30 05:44:40|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|10
1722318290000|2024-07-30 05:44:50|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|10
1722318300000|2024-07-30 05:45:00|57.77|57.47|57.8|57.5|57.8|57.5|57.76|57.46|11
1722318310000|2024-07-30 05:45:10|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|10
1722318320000|2024-07-30 05:45:20|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|9
1722318330000|2024-07-30 05:45:30|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1722318340000|2024-07-30 05:45:40|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|4
1722318350000|2024-07-30 05:45:50|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|8
1722318360000|2024-07-30 05:46:00|57.79|57.49|57.78|57.48|57.81|57.51|57.78|57.48|13
1722318370000|2024-07-30 05:46:10|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|10
1722318380000|2024-07-30 05:46:20|57.81|57.51|57.79|57.49|57.82|57.52|57.78|57.48|17
1722318390000|2024-07-30 05:46:30|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1722318400000|2024-07-30 05:46:40|57.79|57.49|57.76|57.46|57.81|57.51|57.76|57.46|9
1722318410000|2024-07-30 05:46:50|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|7
1722318420000|2024-07-30 05:47:00|57.83|57.53|57.81|57.51|57.83|57.53|57.8|57.5|17
1722318430000|2024-07-30 05:47:10|57.82|57.52|57.82|57.52|57.83|57.53|57.8|57.5|10
1722318440000|2024-07-30 05:47:20|57.81|57.51|57.83|57.53|57.84|57.54|57.8|57.5|13
1722318450000|2024-07-30 05:47:30|57.81|57.51|57.78|57.48|57.81|57.51|57.77|57.47|13
1722318460000|2024-07-30 05:47:40|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|7
1722318470000|2024-07-30 05:47:50|57.78|57.48|57.78|57.48|57.8|57.5|57.78|57.48|14
1722318480000|2024-07-30 05:48:00|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1722318490000|2024-07-30 05:48:10|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|4
1722318500000|2024-07-30 05:48:20|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1722318520000|2024-07-30 05:48:40|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1722318560000|2024-07-30 05:49:20|57.74|57.44|57.69|57.39|57.74|57.44|57.69|57.39|2
1722318570000|2024-07-30 05:49:30|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1722318580000|2024-07-30 05:49:40|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|4
1722318590000|2024-07-30 05:49:50|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|9
1722318600000|2024-07-30 05:50:00|57.69|57.39|57.76|57.46|57.77|57.47|57.69|57.39|10
1722318610000|2024-07-30 05:50:10|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|6
1722318620000|2024-07-30 05:50:20|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1722318630000|2024-07-30 05:50:30|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|8
1722318670000|2024-07-30 05:51:10|57.73|57.43|57.7|57.4|57.73|57.43|57.7|57.4|4
1722318680000|2024-07-30 05:51:20|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|10
1722318690000|2024-07-30 05:51:30|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|7
1722318700000|2024-07-30 05:51:40|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|11
1722318710000|2024-07-30 05:51:50|57.71|57.41|57.75|57.45|57.75|57.45|57.7|57.4|7
1722318720000|2024-07-30 05:52:00|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|7
1722318730000|2024-07-30 05:52:10|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|7
1722318740000|2024-07-30 05:52:20|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|10
1722318750000|2024-07-30 05:52:30|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|13
1722318760000|2024-07-30 05:52:40|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|7
1722318770000|2024-07-30 05:52:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|4
1722318780000|2024-07-30 05:53:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|15
1722318790000|2024-07-30 05:53:10|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1722318800000|2024-07-30 05:53:20|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|9
1722318810000|2024-07-30 05:53:30|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|9
1722318820000|2024-07-30 05:53:40|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1722318830000|2024-07-30 05:53:50|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|3
1722318840000|2024-07-30 05:54:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|13
1722318850000|2024-07-30 05:54:10|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|13
1722318860000|2024-07-30 05:54:20|57.79|57.49|57.8|57.5|57.81|57.51|57.78|57.48|15
1722318870000|2024-07-30 05:54:30|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|12
1722318880000|2024-07-30 05:54:40|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|7
1722318890000|2024-07-30 05:54:50|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|6
1722318900000|2024-07-30 05:55:00|57.78|57.48|57.79|57.49|57.8|57.5|57.76|57.46|12
1722318910000|2024-07-30 05:55:10|57.8|57.5|57.77|57.47|57.8|57.5|57.76|57.46|12
1722318920000|2024-07-30 05:55:20|57.76|57.46|57.76|57.46|57.79|57.49|57.76|57.46|13
1722318930000|2024-07-30 05:55:30|57.77|57.47|57.8|57.5|57.8|57.5|57.76|57.46|14
1722318940000|2024-07-30 05:55:40|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|11
1722318950000|2024-07-30 05:55:50|57.8|57.5|57.8|57.5|57.82|57.52|57.8|57.5|14
1722318960000|2024-07-30 05:56:00|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|16
1722318970000|2024-07-30 05:56:10|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|12
1722318980000|2024-07-30 05:56:20|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|9
1722318990000|2024-07-30 05:56:30|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|13
1722319000000|2024-07-30 05:56:40|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1722319030000|2024-07-30 05:57:10|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1722319040000|2024-07-30 05:57:20|57.79|57.49|57.83|57.53|57.83|57.53|57.79|57.49|13
1722319050000|2024-07-30 05:57:30|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|11
1722319060000|2024-07-30 05:57:40|57.82|57.52|57.82|57.52|57.82|57.52|57.8|57.5|7
1722319070000|2024-07-30 05:57:50|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|6
1722319080000|2024-07-30 05:58:00|57.83|57.53|57.9|57.6|57.9|57.6|57.81|57.51|22
1722319090000|2024-07-30 05:58:10|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1722319100000|2024-07-30 05:58:20|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|16
1722319110000|2024-07-30 05:58:30|57.93|57.63|57.94|57.64|57.95|57.65|57.92|57.62|18
1722319120000|2024-07-30 05:58:40|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|9
1722319130000|2024-07-30 05:58:50|57.93|57.63|57.92|57.62|57.95|57.65|57.92|57.62|16
1722319140000|2024-07-30 05:59:00|57.94|57.64|57.93|57.63|57.95|57.65|57.92|57.62|15
1722319150000|2024-07-30 05:59:10|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|15
1722319160000|2024-07-30 05:59:20|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|5
1722319170000|2024-07-30 05:59:30|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|10
1722319180000|2024-07-30 05:59:40|57.94|57.64|57.97|57.67|57.98|57.68|57.93|57.63|8
1722319190000|2024-07-30 05:59:50|57.98|57.68|58|57.7|58.07|57.77|57.98|57.68|12
1722319200000|2024-07-30 06:00:00|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|11
1722319210000|2024-07-30 06:00:10|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|9
1722319220000|2024-07-30 06:00:20|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|6
1722319230000|2024-07-30 06:00:30|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|12
1722319240000|2024-07-30 06:00:40|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|11
1722319250000|2024-07-30 06:00:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|7
1722319260000|2024-07-30 06:01:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722319270000|2024-07-30 06:01:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1722319280000|2024-07-30 06:01:20|57.96|57.66|57.94|57.64|57.96|57.66|57.93|57.63|10
1722319290000|2024-07-30 06:01:30|57.93|57.63|57.87|57.57|57.94|57.64|57.87|57.57|5
1722319300000|2024-07-30 06:01:40|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|4
1722319320000|2024-07-30 06:02:00|57.83|57.53|57.75|57.45|57.83|57.53|57.75|57.45|7
1722319330000|2024-07-30 06:02:10|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722319340000|2024-07-30 06:02:20|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|4
1722319350000|2024-07-30 06:02:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1722319360000|2024-07-30 06:02:40|57.76|57.46|57.84|57.54|57.84|57.54|57.76|57.46|8
1722319370000|2024-07-30 06:02:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|6
1722319380000|2024-07-30 06:03:00|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1722319390000|2024-07-30 06:03:10|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|4
1722319400000|2024-07-30 06:03:20|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1722319410000|2024-07-30 06:03:30|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1722319420000|2024-07-30 06:03:40|57.86|57.56|57.84|57.54|57.87|57.57|57.84|57.54|5
1722319440000|2024-07-30 06:04:00|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722319450000|2024-07-30 06:04:10|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1722319460000|2024-07-30 06:04:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1722319490000|2024-07-30 06:04:50|57.88|57.58|57.91|57.61|57.94|57.64|57.88|57.58|8
1722319500000|2024-07-30 06:05:00|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|7
1722319510000|2024-07-30 06:05:10|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|4
1722319520000|2024-07-30 06:05:20|57.91|57.61|57.93|57.63|57.94|57.64|57.91|57.61|16
1722319530000|2024-07-30 06:05:30|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|9
1722319540000|2024-07-30 06:05:40|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|11
1722319550000|2024-07-30 06:05:50|57.92|57.62|57.96|57.66|57.96|57.66|57.92|57.62|11
1722319560000|2024-07-30 06:06:00|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|6
1722319570000|2024-07-30 06:06:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1722319580000|2024-07-30 06:06:20|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1722319590000|2024-07-30 06:06:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722319600000|2024-07-30 06:06:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|4
1722319610000|2024-07-30 06:06:50|58|57.7|58.03|57.73|58.04|57.74|58|57.7|13
1722319620000|2024-07-30 06:07:00|58.04|57.74|58.02|57.72|58.04|57.74|58.01|57.71|17
1722319630000|2024-07-30 06:07:10|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|8
1722319640000|2024-07-30 06:07:20|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|7
1722319650000|2024-07-30 06:07:30|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|3
1722319670000|2024-07-30 06:07:50|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|8
1722319680000|2024-07-30 06:08:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722319690000|2024-07-30 06:08:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1722319700000|2024-07-30 06:08:20|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|7
1722319710000|2024-07-30 06:08:30|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722319720000|2024-07-30 06:08:40|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1722319730000|2024-07-30 06:08:50|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|3
1722319740000|2024-07-30 06:09:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722319750000|2024-07-30 06:09:10|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722319760000|2024-07-30 06:09:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1722319770000|2024-07-30 06:09:30|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722319780000|2024-07-30 06:09:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722319800000|2024-07-30 06:10:00|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1722319840000|2024-07-30 06:10:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722319850000|2024-07-30 06:10:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722319860000|2024-07-30 06:11:00|58.07|57.77|58.06|57.76|58.08|57.78|58.06|57.76|4
1722319870000|2024-07-30 06:11:10|58.02|57.72|58.02|57.72|58.02|57.72|58|57.7|9
1722319880000|2024-07-30 06:11:20|58.01|57.71|58.01|57.71|58.02|57.72|58|57.7|7
1722319890000|2024-07-30 06:11:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1722319900000|2024-07-30 06:11:40|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1722319910000|2024-07-30 06:11:50|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722319920000|2024-07-30 06:12:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|2
1722319930000|2024-07-30 06:12:10|58|57.7|58|57.7|58.01|57.71|57.99|57.69|11
1722319940000|2024-07-30 06:12:20|58.01|57.71|58.04|57.74|58.05|57.75|58|57.7|8
1722319970000|2024-07-30 06:12:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1722319980000|2024-07-30 06:13:00|58.06|57.76|58.05|57.75|58.07|57.77|58.05|57.75|10
1722319990000|2024-07-30 06:13:10|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|4
1722320000000|2024-07-30 06:13:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1722320010000|2024-07-30 06:13:30|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|10
1722320020000|2024-07-30 06:13:40|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|13
1722320030000|2024-07-30 06:13:50|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|4
1722320040000|2024-07-30 06:14:00|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|13
1722320050000|2024-07-30 06:14:10|58.08|57.78|58.13|57.83|58.14|57.84|58.08|57.78|15
1722320060000|2024-07-30 06:14:20|58.11|57.81|58.09|57.79|58.13|57.83|58.07|57.77|17
1722320070000|2024-07-30 06:14:30|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|8
1722320080000|2024-07-30 06:14:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1722320090000|2024-07-30 06:14:50|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|9
1722320100000|2024-07-30 06:15:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1722320110000|2024-07-30 06:15:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|8
1722320120000|2024-07-30 06:15:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|10
1722320130000|2024-07-30 06:15:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722320140000|2024-07-30 06:15:40|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|19
1722320150000|2024-07-30 06:15:50|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|9
1722320160000|2024-07-30 06:16:00|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1722320170000|2024-07-30 06:16:10|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|20
1722320180000|2024-07-30 06:16:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|7
1722320190000|2024-07-30 06:16:30|58.09|57.79|58.08|57.78|58.1|57.8|58.07|57.77|12
1722320200000|2024-07-30 06:16:40|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|16
1722320210000|2024-07-30 06:16:50|58.09|57.79|58.1|57.8|58.13|57.83|58.08|57.78|22
1722320220000|2024-07-30 06:17:00|58.11|57.81|58.14|57.84|58.15|57.85|58.1|57.8|16
1722320230000|2024-07-30 06:17:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722320240000|2024-07-30 06:17:20|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|8
1722320250000|2024-07-30 06:17:30|58.18|57.88|58.19|57.89|58.21|57.91|58.18|57.88|8
1722320260000|2024-07-30 06:17:40|58.21|57.91|58.17|57.87|58.22|57.92|58.17|57.87|20
1722320270000|2024-07-30 06:17:50|58.15|57.85|58.1|57.8|58.16|57.86|58.08|57.78|18
1722320280000|2024-07-30 06:18:00|58.11|57.81|58.11|57.81|58.13|57.83|58.1|57.8|20
1722320290000|2024-07-30 06:18:10|58.12|57.82|58.1|57.8|58.13|57.83|58.1|57.8|22
1722320300000|2024-07-30 06:18:20|58.11|57.81|58.14|57.84|58.14|57.84|58.1|57.8|9
1722320310000|2024-07-30 06:18:30|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|15
1722320320000|2024-07-30 06:18:40|58.17|57.87|58.2|57.9|58.2|57.9|58.15|57.85|13
1722320330000|2024-07-30 06:18:50|58.21|57.91|58.19|57.89|58.21|57.91|58.18|57.88|8
1722320340000|2024-07-30 06:19:00|58.2|57.9|58.17|57.87|58.21|57.91|58.16|57.86|17
1722320350000|2024-07-30 06:19:10|58.16|57.86|58.06|57.76|58.19|57.89|58.06|57.76|20
1722320360000|2024-07-30 06:19:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|14
1722320370000|2024-07-30 06:19:30|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|13
1722320380000|2024-07-30 06:19:40|58.07|57.77|58.1|57.8|58.11|57.81|58.06|57.76|18
1722320390000|2024-07-30 06:19:50|58.13|57.83|58.13|57.83|58.16|57.86|58.11|57.81|26
1722320400000|2024-07-30 06:20:00|58.11|57.81|58.07|57.77|58.12|57.82|58.06|57.76|17
1722320410000|2024-07-30 06:20:10|58.09|57.79|58.1|57.8|58.11|57.81|58.08|57.78|8
1722320420000|2024-07-30 06:20:20|58.11|57.81|58.11|57.81|58.13|57.83|58.1|57.8|16
1722320430000|2024-07-30 06:20:30|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|9
1722320440000|2024-07-30 06:20:40|58.13|57.83|58.15|57.85|58.16|57.86|58.11|57.81|21
1722320450000|2024-07-30 06:20:50|58.17|57.87|58.18|57.88|58.19|57.89|58.16|57.86|16
1722320460000|2024-07-30 06:21:00|58.17|57.87|58.17|57.87|58.2|57.9|58.17|57.87|16
1722320470000|2024-07-30 06:21:10|58.18|57.88|58.15|57.85|58.19|57.89|58.15|57.85|17
1722320480000|2024-07-30 06:21:20|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|9
1722320490000|2024-07-30 06:21:30|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|16
1722320500000|2024-07-30 06:21:40|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|11
1722320510000|2024-07-30 06:21:50|58.19|57.89|58.2|57.9|58.22|57.92|58.19|57.89|10
1722320520000|2024-07-30 06:22:00|58.22|57.92|58.26|57.96|58.26|57.96|58.21|57.91|11
1722320530000|2024-07-30 06:22:10|58.25|57.95|58.28|57.98|58.3|58|58.25|57.95|15
1722320540000|2024-07-30 06:22:20|58.27|57.97|58.26|57.96|58.28|57.98|58.25|57.95|14
1722320550000|2024-07-30 06:22:30|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|12
1722320560000|2024-07-30 06:22:40|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|15
1722320570000|2024-07-30 06:22:50|58.26|57.96|58.27|57.97|58.29|57.99|58.25|57.95|14
1722320580000|2024-07-30 06:23:00|58.26|57.96|58.28|57.98|58.3|58|58.26|57.96|22
1722320590000|2024-07-30 06:23:10|58.31|58.01|58.28|57.98|58.31|58.01|58.28|57.98|21
1722320600000|2024-07-30 06:23:20|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|16
1722320610000|2024-07-30 06:23:30|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|16
1722320620000|2024-07-30 06:23:40|58.28|57.98|58.28|57.98|58.29|57.99|58.26|57.96|14
1722320630000|2024-07-30 06:23:50|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|10
1722320640000|2024-07-30 06:24:00|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|15
1722320650000|2024-07-30 06:24:10|58.27|57.97|58.31|58.01|58.32|58.02|58.26|57.96|15
1722320660000|2024-07-30 06:24:20|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|9
1722320670000|2024-07-30 06:24:30|58.24|57.94|58.21|57.91|58.25|57.95|58.21|57.91|17
1722320680000|2024-07-30 06:24:40|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|20
1722320690000|2024-07-30 06:24:50|58.24|57.94|58.23|57.93|58.24|57.94|58.21|57.91|14
1722320700000|2024-07-30 06:25:00|58.21|57.91|58.2|57.9|58.23|57.93|58.2|57.9|13
1722320710000|2024-07-30 06:25:10|58.22|57.92|58.16|57.86|58.22|57.92|58.16|57.86|9
1722320720000|2024-07-30 06:25:20|58.15|57.85|58.16|57.86|58.16|57.86|58.15|57.85|2
1722320730000|2024-07-30 06:25:30|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|5
1722320740000|2024-07-30 06:25:40|58.18|57.88|58.19|57.89|58.22|57.92|58.18|57.88|17
1722320750000|2024-07-30 06:25:50|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|15
1722320760000|2024-07-30 06:26:00|58.2|57.9|58.2|57.9|58.23|57.93|58.19|57.89|12
1722320770000|2024-07-30 06:26:10|58.21|57.91|58.25|57.95|58.25|57.95|58.19|57.89|19
1722320780000|2024-07-30 06:26:20|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|9
1722320790000|2024-07-30 06:26:30|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|11
1722320800000|2024-07-30 06:26:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|8
1722320810000|2024-07-30 06:26:50|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722320820000|2024-07-30 06:27:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|8
1722320830000|2024-07-30 06:27:10|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|5
1722320840000|2024-07-30 06:27:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1722320850000|2024-07-30 06:27:30|58.24|57.94|58.21|57.91|58.24|57.94|58.2|57.9|11
1722320860000|2024-07-30 06:27:40|58.23|57.93|58.22|57.92|58.23|57.93|58.2|57.9|9
1722320870000|2024-07-30 06:27:50|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|9
1722320880000|2024-07-30 06:28:00|58.2|57.9|58.2|57.9|58.2|57.9|58.19|57.89|7
1722320890000|2024-07-30 06:28:10|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|9
1722320900000|2024-07-30 06:28:20|58.18|57.88|58.15|57.85|58.18|57.88|58.14|57.84|8
1722320910000|2024-07-30 06:28:30|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722320920000|2024-07-30 06:28:40|58.09|57.79|58.07|57.77|58.09|57.79|58.06|57.76|15
1722320930000|2024-07-30 06:28:50|58.06|57.76|58.09|57.79|58.14|57.84|58.06|57.76|15
1722320940000|2024-07-30 06:29:00|58.1|57.8|58.07|57.77|58.11|57.81|58.07|57.77|11
1722320950000|2024-07-30 06:29:10|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|18
1722320960000|2024-07-30 06:29:20|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|8
1722320970000|2024-07-30 06:29:30|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|14
1722320980000|2024-07-30 06:29:40|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1722320990000|2024-07-30 06:29:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1722321010000|2024-07-30 06:30:10|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|10
1722321020000|2024-07-30 06:30:20|58.08|57.78|58.07|57.77|58.08|57.78|58.05|57.75|22
1722321030000|2024-07-30 06:30:30|58.08|57.78|58.14|57.84|58.15|57.85|58.05|57.75|24
1722321040000|2024-07-30 06:30:40|58.15|57.85|58.14|57.84|58.17|57.87|58.13|57.83|18
1722321050000|2024-07-30 06:30:50|58.15|57.85|58.18|57.88|58.18|57.88|58.15|57.85|16
1722321060000|2024-07-30 06:31:00|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|17
1722321070000|2024-07-30 06:31:10|58.19|57.89|58.19|57.89|58.21|57.91|58.17|57.87|24
1722321080000|2024-07-30 06:31:20|58.21|57.91|58.2|57.9|58.21|57.91|58.18|57.88|13
1722321090000|2024-07-30 06:31:30|58.19|57.89|58.19|57.89|58.21|57.91|58.18|57.88|18
1722321100000|2024-07-30 06:31:40|58.18|57.88|58.19|57.89|58.21|57.91|58.17|57.87|22
1722321110000|2024-07-30 06:31:50|58.18|57.88|58.21|57.91|58.23|57.93|58.18|57.88|17
1722321120000|2024-07-30 06:32:00|58.22|57.92|58.16|57.86|58.22|57.92|58.15|57.85|21
1722321130000|2024-07-30 06:32:10|58.18|57.88|58.18|57.88|58.2|57.9|58.16|57.86|17
1722321140000|2024-07-30 06:32:20|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|17
1722321150000|2024-07-30 06:32:30|58.19|57.89|58.2|57.9|58.21|57.91|58.17|57.87|18
1722321160000|2024-07-30 06:32:40|58.21|57.91|58.18|57.88|58.21|57.91|58.17|57.87|17
1722321170000|2024-07-30 06:32:50|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|17
1722321180000|2024-07-30 06:33:00|58.18|57.88|58.22|57.92|58.22|57.92|58.18|57.88|18
1722321190000|2024-07-30 06:33:10|58.23|57.93|58.2|57.9|58.23|57.93|58.18|57.88|24
1722321200000|2024-07-30 06:33:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|21
1722321210000|2024-07-30 06:33:30|58.2|57.9|58.28|57.98|58.28|57.98|58.19|57.89|18
1722321220000|2024-07-30 06:33:40|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|14
1722321230000|2024-07-30 06:33:50|58.28|57.98|58.3|58|58.31|58.01|58.28|57.98|17
1722321240000|2024-07-30 06:34:00|58.29|57.99|58.31|58.01|58.33|58.03|58.29|57.99|17
1722321250000|2024-07-30 06:34:10|58.33|58.03|58.37|58.07|58.38|58.08|58.32|58.02|22
1722321260000|2024-07-30 06:34:20|58.38|58.08|58.37|58.07|58.39|58.09|58.36|58.06|13
1722321270000|2024-07-30 06:34:30|58.38|58.08|58.38|58.08|58.4|58.1|58.37|58.07|13
1722321280000|2024-07-30 06:34:40|58.37|58.07|58.28|57.98|58.37|58.07|58.27|57.97|17
1722321290000|2024-07-30 06:34:50|58.3|58|58.3|58|58.3|58|58.26|57.96|15
1722321300000|2024-07-30 06:35:00|58.28|57.98|58.26|57.96|58.3|58|58.26|57.96|12
1722321310000|2024-07-30 06:35:10|58.28|57.98|58.28|57.98|58.3|58|58.26|57.96|23
1722321320000|2024-07-30 06:35:20|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|6
1722321330000|2024-07-30 06:35:30|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722321340000|2024-07-30 06:35:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|8
1722321350000|2024-07-30 06:35:50|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|8
1722321360000|2024-07-30 06:36:00|58.26|57.96|58.31|58.01|58.32|58.02|58.26|57.96|14
1722321370000|2024-07-30 06:36:10|58.32|58.02|58.34|58.04|58.34|58.04|58.3|58|18
1722321380000|2024-07-30 06:36:20|58.33|58.03|58.31|58.01|58.33|58.03|58.27|57.97|13
1722321390000|2024-07-30 06:36:30|58.29|57.99|58.28|57.98|58.31|58.01|58.27|57.97|9
1722321400000|2024-07-30 06:36:40|58.29|57.99|58.29|57.99|58.3|58|58.27|57.97|13
1722321410000|2024-07-30 06:36:50|58.3|58|58.3|58|58.3|58|58.28|57.98|5
1722321420000|2024-07-30 06:37:00|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|11
1722321430000|2024-07-30 06:37:10|58.29|57.99|58.31|58.01|58.33|58.03|58.29|57.99|12
1722321440000|2024-07-30 06:37:20|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|12
1722321450000|2024-07-30 06:37:30|58.29|57.99|58.32|58.02|58.32|58.02|58.29|57.99|10
1722321460000|2024-07-30 06:37:40|58.3|58|58.32|58.02|58.33|58.03|58.3|58|12
1722321470000|2024-07-30 06:37:50|58.3|58|58.35|58.05|58.37|58.07|58.3|58|11
1722321480000|2024-07-30 06:38:00|58.36|58.06|58.41|58.11|58.42|58.12|58.36|58.06|16
1722321490000|2024-07-30 06:38:10|58.39|58.09|58.4|58.1|58.41|58.11|58.37|58.07|9
1722321500000|2024-07-30 06:38:20|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722321510000|2024-07-30 06:38:30|58.37|58.07|58.37|58.07|58.37|58.07|58.34|58.04|15
1722321520000|2024-07-30 06:38:40|58.36|58.06|58.41|58.11|58.41|58.11|58.34|58.04|19
1722321540000|2024-07-30 06:39:00|58.42|58.12|58.42|58.12|58.44|58.14|58.41|58.11|8
1722321550000|2024-07-30 06:39:10|58.45|58.15|58.41|58.11|58.45|58.15|58.41|58.11|10
1722321560000|2024-07-30 06:39:20|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|3
1722321570000|2024-07-30 06:39:30|58.41|58.11|58.39|58.09|58.42|58.12|58.37|58.07|9
1722321580000|2024-07-30 06:39:40|58.37|58.07|58.31|58.01|58.37|58.07|58.31|58.01|7
1722321590000|2024-07-30 06:39:50|58.32|58.02|58.36|58.06|58.36|58.06|58.3|58|23
1722321600000|2024-07-30 06:40:00|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1722321610000|2024-07-30 06:40:10|58.33|58.03|58.36|58.06|58.37|58.07|58.33|58.03|16
1722321620000|2024-07-30 06:40:20|58.35|58.05|58.38|58.08|58.39|58.09|58.35|58.05|14
1722321630000|2024-07-30 06:40:30|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|12
1722321640000|2024-07-30 06:40:40|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|13
1722321650000|2024-07-30 06:40:50|58.4|58.1|58.38|58.08|58.41|58.11|58.36|58.06|14
1722321660000|2024-07-30 06:41:00|58.4|58.1|58.36|58.06|58.4|58.1|58.36|58.06|10
1722321670000|2024-07-30 06:41:10|58.37|58.07|58.36|58.06|58.38|58.08|58.35|58.05|9
1722321680000|2024-07-30 06:41:20|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|14
1722321690000|2024-07-30 06:41:30|58.36|58.06|58.32|58.02|58.37|58.07|58.29|57.99|19
1722321700000|2024-07-30 06:41:40|58.33|58.03|58.33|58.03|58.33|58.03|58.29|57.99|18
1722321710000|2024-07-30 06:41:50|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|18
1722321720000|2024-07-30 06:42:00|58.3|58|58.3|58|58.31|58.01|58.27|57.97|17
1722321730000|2024-07-30 06:42:10|58.29|57.99|58.31|58.01|58.33|58.03|58.28|57.98|11
1722321740000|2024-07-30 06:42:20|58.33|58.03|58.33|58.03|58.35|58.05|58.31|58.01|19
1722321750000|2024-07-30 06:42:30|58.32|58.02|58.33|58.03|58.35|58.05|58.31|58.01|19
1722321760000|2024-07-30 06:42:40|58.32|58.02|58.3|58|58.35|58.05|58.29|57.99|16
1722321770000|2024-07-30 06:42:50|58.29|57.99|58.3|58|58.3|58|58.28|57.98|12
1722321780000|2024-07-30 06:43:00|58.28|57.98|58.27|57.97|58.28|57.98|58.25|57.95|14
1722321790000|2024-07-30 06:43:10|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|14
1722321800000|2024-07-30 06:43:20|58.26|57.96|58.26|57.96|58.3|58|58.26|57.96|17
1722321810000|2024-07-30 06:43:30|58.27|57.97|58.19|57.89|58.29|57.99|58.16|57.86|23
1722321820000|2024-07-30 06:43:40|58.18|57.88|58.17|57.87|58.21|57.91|58.17|57.87|23
1722321830000|2024-07-30 06:43:50|58.2|57.9|58.18|57.88|58.2|57.9|58.15|57.85|6
1722321840000|2024-07-30 06:44:00|58.16|57.86|58.17|57.87|58.19|57.89|58.16|57.86|5
1722321850000|2024-07-30 06:44:10|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|16
1722321860000|2024-07-30 06:44:20|58.18|57.88|58.17|57.87|58.2|57.9|58.17|57.87|13
1722321870000|2024-07-30 06:44:30|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|18
1722321880000|2024-07-30 06:44:40|58.17|57.87|58.15|57.85|58.19|57.89|58.14|57.84|10
1722321890000|2024-07-30 06:44:50|58.16|57.86|58.16|57.86|58.16|57.86|58.14|57.84|11
1722321900000|2024-07-30 06:45:00|58.14|57.84|58.19|57.89|58.19|57.89|58.14|57.84|15
1722321910000|2024-07-30 06:45:10|58.17|57.87|58.18|57.88|58.2|57.9|58.17|57.87|9
1722321920000|2024-07-30 06:45:20|58.17|57.87|58.19|57.89|58.19|57.89|58.15|57.85|17
1722321930000|2024-07-30 06:45:30|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|17
1722321940000|2024-07-30 06:45:40|58.2|57.9|58.2|57.9|58.21|57.91|58.17|57.87|19
1722321950000|2024-07-30 06:45:50|58.19|57.89|58.25|57.95|58.25|57.95|58.18|57.88|13
1722321960000|2024-07-30 06:46:00|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|9
1722321970000|2024-07-30 06:46:10|58.21|57.91|58.22|57.92|58.23|57.93|58.18|57.88|21
1722321980000|2024-07-30 06:46:20|58.2|57.9|58.17|57.87|58.22|57.92|58.17|57.87|16
1722321990000|2024-07-30 06:46:30|58.18|57.88|58.19|57.89|58.2|57.9|58.16|57.86|14
1722322000000|2024-07-30 06:46:40|58.18|57.88|58.22|57.92|58.23|57.93|58.18|57.88|21
1722322010000|2024-07-30 06:46:50|58.21|57.91|58.2|57.9|58.24|57.94|58.19|57.89|14
1722322020000|2024-07-30 06:47:00|58.19|57.89|58.21|57.91|58.22|57.92|58.17|57.87|16
1722322030000|2024-07-30 06:47:10|58.19|57.89|58.21|57.91|58.23|57.93|58.19|57.89|20
1722322040000|2024-07-30 06:47:20|58.23|57.93|58.25|57.95|58.27|57.97|58.22|57.92|19
1722322050000|2024-07-30 06:47:30|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|12
1722322060000|2024-07-30 06:47:40|58.25|57.95|58.27|57.97|58.28|57.98|58.24|57.94|16
1722322070000|2024-07-30 06:47:50|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|13
1722322080000|2024-07-30 06:48:00|58.25|57.95|58.28|57.98|58.3|58|58.25|57.95|15
1722322090000|2024-07-30 06:48:10|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|15
1722322100000|2024-07-30 06:48:20|58.29|57.99|58.28|57.98|58.32|58.02|58.28|57.98|17
1722322110000|2024-07-30 06:48:30|58.3|58|58.28|57.98|58.31|58.01|58.28|57.98|19
1722322120000|2024-07-30 06:48:40|58.3|58|58.29|57.99|58.31|58.01|58.27|57.97|15
1722322130000|2024-07-30 06:48:50|58.3|58|58.29|57.99|58.3|58|58.27|57.97|14
1722322140000|2024-07-30 06:49:00|58.3|58|58.29|57.99|58.31|58.01|58.27|57.97|20
1722322150000|2024-07-30 06:49:10|58.31|58.01|58.28|57.98|58.31|58.01|58.26|57.96|21
1722322160000|2024-07-30 06:49:20|58.3|58|58.3|58|58.3|58|58.28|57.98|20
1722322170000|2024-07-30 06:49:30|58.29|57.99|58.25|57.95|58.3|58|58.24|57.94|25
1722322180000|2024-07-30 06:49:40|58.24|57.94|58.26|57.96|58.26|57.96|58.2|57.9|18
1722322190000|2024-07-30 06:49:50|58.25|57.95|58.24|57.94|58.26|57.96|58.21|57.91|11
1722322200000|2024-07-30 06:50:00|58.22|57.92|58.26|57.96|58.27|57.97|58.22|57.92|13
1722322210000|2024-07-30 06:50:10|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|10
1722322220000|2024-07-30 06:50:20|58.22|57.92|58.21|57.91|58.24|57.94|58.19|57.89|24
1722322230000|2024-07-30 06:50:30|58.22|57.92|58.22|57.92|58.26|57.96|58.21|57.91|26
1722322240000|2024-07-30 06:50:40|58.21|57.91|58.21|57.91|58.23|57.93|58.2|57.9|16
1722322250000|2024-07-30 06:50:50|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|10
1722322260000|2024-07-30 06:51:00|58.22|57.92|58.21|57.91|58.23|57.93|58.2|57.9|14
1722322270000|2024-07-30 06:51:10|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|14
1722322280000|2024-07-30 06:51:20|58.21|57.91|58.23|57.93|58.26|57.96|58.2|57.9|23
1722322290000|2024-07-30 06:51:30|58.24|57.94|58.25|57.95|58.26|57.96|58.23|57.93|16
1722322300000|2024-07-30 06:51:40|58.26|57.96|58.26|57.96|58.27|57.97|58.24|57.94|14
1722322310000|2024-07-30 06:51:50|58.25|57.95|58.26|57.96|58.27|57.97|58.24|57.94|12
1722322320000|2024-07-30 06:52:00|58.25|57.95|58.31|58.01|58.31|58.01|58.25|57.95|20
1722322330000|2024-07-30 06:52:10|58.29|57.99|58.28|57.98|58.33|58.03|58.28|57.98|17
1722322340000|2024-07-30 06:52:20|58.27|57.97|58.3|58|58.31|58.01|58.27|57.97|18
1722322350000|2024-07-30 06:52:30|58.31|58.01|58.3|58|58.33|58.03|58.29|57.99|19
1722322360000|2024-07-30 06:52:40|58.31|58.01|58.3|58|58.31|58.01|58.28|57.98|15
1722322370000|2024-07-30 06:52:50|58.29|57.99|58.31|58.01|58.31|58.01|58.27|57.97|19
1722322380000|2024-07-30 06:53:00|58.32|58.02|58.31|58.01|58.33|58.03|58.29|57.99|10
1722322390000|2024-07-30 06:53:10|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|13
1722322400000|2024-07-30 06:53:20|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|18
1722322410000|2024-07-30 06:53:30|58.31|58.01|58.33|58.03|58.34|58.04|58.3|58|14
1722322420000|2024-07-30 06:53:40|58.34|58.04|58.33|58.03|58.34|58.04|58.3|58|19
1722322430000|2024-07-30 06:53:50|58.3|58|58.35|58.05|58.35|58.05|58.3|58|25
1722322440000|2024-07-30 06:54:00|58.32|58.02|58.33|58.03|58.34|58.04|58.31|58.01|12
1722322450000|2024-07-30 06:54:10|58.3|58|58.31|58.01|58.34|58.04|58.29|57.99|18
1722322460000|2024-07-30 06:54:20|58.29|57.99|58.29|57.99|58.32|58.02|58.28|57.98|16
1722322470000|2024-07-30 06:54:30|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|16
1722322480000|2024-07-30 06:54:40|58.27|57.97|58.29|57.99|58.3|58|58.25|57.95|18
1722322490000|2024-07-30 06:54:50|58.27|57.97|58.3|58|58.3|58|58.27|57.97|13
1722322500000|2024-07-30 06:55:00|58.28|57.98|58.27|57.97|58.31|58.01|58.27|57.97|21
1722322510000|2024-07-30 06:55:10|58.3|58|58.29|57.99|58.3|58|58.26|57.96|16
1722322520000|2024-07-30 06:55:20|58.26|57.96|58.25|57.95|58.28|57.98|58.19|57.89|22
1722322530000|2024-07-30 06:55:30|58.28|57.98|58.3|58|58.3|58|58.25|57.95|18
1722322540000|2024-07-30 06:55:40|58.28|57.98|58.3|58|58.33|58.03|58.28|57.98|10
1722322550000|2024-07-30 06:55:50|58.29|57.99|58.3|58|58.33|58.03|58.28|57.98|19
1722322560000|2024-07-30 06:56:00|58.29|57.99|58.32|58.02|58.32|58.02|58.28|57.98|18
1722322570000|2024-07-30 06:56:10|58.3|58|58.29|57.99|58.33|58.03|58.29|57.99|18
1722322580000|2024-07-30 06:56:20|58.34|58.04|58.34|58.04|58.34|58.04|58.31|58.01|13
1722322590000|2024-07-30 06:56:30|58.32|58.02|58.31|58.01|58.35|58.05|58.28|57.98|14
1722322600000|2024-07-30 06:56:40|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|13
1722322610000|2024-07-30 06:56:50|58.32|58.02|58.32|58.02|58.32|58.02|58.29|57.99|11
1722322620000|2024-07-30 06:57:00|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1722322630000|2024-07-30 06:57:10|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|13
1722322640000|2024-07-30 06:57:20|58.3|58|58.28|57.98|58.3|58|58.28|57.98|10
1722322650000|2024-07-30 06:57:30|58.3|58|58.27|57.97|58.3|58|58.27|57.97|7
1722322660000|2024-07-30 06:57:40|58.3|58|58.28|57.98|58.3|58|58.28|57.98|2
1722322670000|2024-07-30 06:57:50|58.3|58|58.3|58|58.31|58.01|58.28|57.98|16
1722322680000|2024-07-30 06:58:00|58.28|57.98|58.24|57.94|58.3|58|58.23|57.93|18
1722322690000|2024-07-30 06:58:10|58.22|57.92|58.24|57.94|58.25|57.95|58.2|57.9|12
1722322700000|2024-07-30 06:58:20|58.22|57.92|58.23|57.93|58.24|57.94|58.21|57.91|7
1722322710000|2024-07-30 06:58:30|58.22|57.92|58.23|57.93|58.23|57.93|58.2|57.9|6
1722322720000|2024-07-30 06:58:40|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|8
1722322730000|2024-07-30 06:58:50|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|11
1722322740000|2024-07-30 06:59:00|58.19|57.89|58.23|57.93|58.23|57.93|58.18|57.88|15
1722322750000|2024-07-30 06:59:10|58.2|57.9|58.2|57.9|58.23|57.93|58.18|57.88|16
1722322760000|2024-07-30 06:59:20|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|16
1722322770000|2024-07-30 06:59:30|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|13
1722322780000|2024-07-30 06:59:40|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1722322790000|2024-07-30 06:59:50|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|20
1722322800000|2024-07-30 07:00:00|58.17|57.87|58.09|57.79|58.2|57.9|58.09|57.79|24
1722322810000|2024-07-30 07:00:10|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|15
1722322820000|2024-07-30 07:00:20|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|9
1722322830000|2024-07-30 07:00:30|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1722322840000|2024-07-30 07:00:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|9
1722322850000|2024-07-30 07:00:50|58.07|57.77|58.16|57.86|58.16|57.86|58.07|57.77|12
1722322860000|2024-07-30 07:01:00|58.15|57.85|58.2|57.9|58.2|57.9|58.14|57.84|16
1722322870000|2024-07-30 07:01:10|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|18
1722322880000|2024-07-30 07:01:20|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|8
1722322890000|2024-07-30 07:01:30|58.18|57.88|58.18|57.88|58.2|57.9|58.18|57.88|9
1722322900000|2024-07-30 07:01:40|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|4
1722322910000|2024-07-30 07:01:50|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|4
1722322920000|2024-07-30 07:02:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|8
1722322930000|2024-07-30 07:02:10|58.17|57.87|58.11|57.81|58.18|57.88|58.1|57.8|23
1722322940000|2024-07-30 07:02:20|58.09|57.79|58.08|57.78|58.11|57.81|58.07|57.77|22
1722322950000|2024-07-30 07:02:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|11
1722322960000|2024-07-30 07:02:40|58.1|57.8|58.1|57.8|58.1|57.8|58.07|57.77|13
1722322970000|2024-07-30 07:02:50|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|7
1722322980000|2024-07-30 07:03:00|58.08|57.78|58.09|57.79|58.11|57.81|58.08|57.78|21
1722322990000|2024-07-30 07:03:10|58.08|57.78|58.08|57.78|58.11|57.81|58.08|57.78|10
1722323000000|2024-07-30 07:03:20|58.09|57.79|58.08|57.78|58.1|57.8|58.07|57.77|12
1722323010000|2024-07-30 07:03:30|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|6
1722323020000|2024-07-30 07:03:40|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1722323030000|2024-07-30 07:03:50|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|12
1722323040000|2024-07-30 07:04:00|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|8
1722323050000|2024-07-30 07:04:10|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|10
1722323060000|2024-07-30 07:04:20|58.08|57.78|58.09|57.79|58.09|57.79|58.07|57.77|8
1722323070000|2024-07-30 07:04:30|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|10
1722323080000|2024-07-30 07:04:40|58.1|57.8|58.05|57.75|58.1|57.8|58.05|57.75|21
1722323090000|2024-07-30 07:04:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|7
1722323100000|2024-07-30 07:05:00|58.06|57.76|58.06|57.76|58.09|57.79|58.05|57.75|20
1722323110000|2024-07-30 07:05:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722323120000|2024-07-30 07:05:20|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|9
1722323130000|2024-07-30 07:05:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722323140000|2024-07-30 07:05:40|58.04|57.74|57.99|57.69|58.05|57.75|57.99|57.69|8
1722323150000|2024-07-30 07:05:50|58|57.7|58.01|57.71|58.02|57.72|57.98|57.68|19
1722323160000|2024-07-30 07:06:00|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|13
1722323170000|2024-07-30 07:06:10|58|57.7|57.98|57.68|58.01|57.71|57.98|57.68|12
1722323180000|2024-07-30 07:06:20|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1722323190000|2024-07-30 07:06:30|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|4
1722323200000|2024-07-30 07:06:40|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|12
1722323210000|2024-07-30 07:06:50|57.94|57.64|57.96|57.66|57.97|57.67|57.92|57.62|17
1722323220000|2024-07-30 07:07:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|20
1722323230000|2024-07-30 07:07:10|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|7
1722323240000|2024-07-30 07:07:20|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|8
1722323250000|2024-07-30 07:07:30|57.93|57.63|57.93|57.63|57.94|57.64|57.92|57.62|9
1722323260000|2024-07-30 07:07:40|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|12
1722323270000|2024-07-30 07:07:50|57.92|57.62|57.9|57.6|57.93|57.63|57.88|57.58|14
1722323280000|2024-07-30 07:08:00|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|20
1722323290000|2024-07-30 07:08:10|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|11
1722323300000|2024-07-30 07:08:20|57.9|57.6|57.86|57.56|57.9|57.6|57.86|57.56|7
1722323310000|2024-07-30 07:08:30|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|5
1722323320000|2024-07-30 07:08:40|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1722323330000|2024-07-30 07:08:50|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1722323340000|2024-07-30 07:09:00|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|5
1722323350000|2024-07-30 07:09:10|57.84|57.54|57.89|57.59|57.89|57.59|57.84|57.54|10
1722323360000|2024-07-30 07:09:20|57.88|57.58|57.95|57.65|57.95|57.65|57.88|57.58|4
1722323370000|2024-07-30 07:09:30|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|9
1722323380000|2024-07-30 07:09:40|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|8
1722323390000|2024-07-30 07:09:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|6
1722323400000|2024-07-30 07:10:00|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722323410000|2024-07-30 07:10:10|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|7
1722323420000|2024-07-30 07:10:20|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|5
1722323430000|2024-07-30 07:10:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722323440000|2024-07-30 07:10:40|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1722323450000|2024-07-30 07:10:50|57.93|57.63|57.94|57.64|57.95|57.65|57.92|57.62|8
1722323460000|2024-07-30 07:11:00|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722323470000|2024-07-30 07:11:10|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722323480000|2024-07-30 07:11:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722323490000|2024-07-30 07:11:30|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722323500000|2024-07-30 07:11:40|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|7
1722323510000|2024-07-30 07:11:50|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722323520000|2024-07-30 07:12:00|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|3
1722323530000|2024-07-30 07:12:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722323540000|2024-07-30 07:12:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722323550000|2024-07-30 07:12:30|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1722323560000|2024-07-30 07:12:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722323570000|2024-07-30 07:12:50|57.93|57.63|57.91|57.61|57.93|57.63|57.9|57.6|6
1722323580000|2024-07-30 07:13:00|57.92|57.62|57.9|57.6|57.92|57.62|57.89|57.59|12
1722323590000|2024-07-30 07:13:10|57.91|57.61|57.88|57.58|57.91|57.61|57.87|57.57|21
1722323600000|2024-07-30 07:13:20|57.87|57.57|57.87|57.57|57.88|57.58|57.85|57.55|10
1722323610000|2024-07-30 07:13:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|8
1722323620000|2024-07-30 07:13:40|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|9
1722323630000|2024-07-30 07:13:50|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1722323640000|2024-07-30 07:14:00|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1722323650000|2024-07-30 07:14:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1722323660000|2024-07-30 07:14:20|57.88|57.58|57.95|57.65|57.96|57.66|57.87|57.57|13
1722323670000|2024-07-30 07:14:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722323680000|2024-07-30 07:14:40|57.94|57.64|57.9|57.6|57.94|57.64|57.89|57.59|7
1722323690000|2024-07-30 07:14:50|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|7
1722323700000|2024-07-30 07:15:00|57.91|57.61|57.94|57.64|57.94|57.64|57.9|57.6|9
1722323710000|2024-07-30 07:15:10|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|7
1722323720000|2024-07-30 07:15:20|57.99|57.69|58|57.7|58|57.7|57.98|57.68|11
1722323730000|2024-07-30 07:15:30|58.01|57.71|58.01|57.71|58.01|57.71|58|57.7|3
1722323740000|2024-07-30 07:15:40|58|57.7|58|57.7|58.02|57.72|58|57.7|11
1722323750000|2024-07-30 07:15:50|58.01|57.71|58|57.7|58.02|57.72|58|57.7|19
1722323760000|2024-07-30 07:16:00|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|12
1722323770000|2024-07-30 07:16:10|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|15
1722323780000|2024-07-30 07:16:20|58.01|57.71|58.04|57.74|58.05|57.75|58.01|57.71|9
1722323790000|2024-07-30 07:16:30|58.05|57.75|58.08|57.78|58.11|57.81|58.05|57.75|14
1722323800000|2024-07-30 07:16:40|58.09|57.79|58.05|57.75|58.09|57.79|58.05|57.75|8
1722323810000|2024-07-30 07:16:50|58.07|57.77|58|57.7|58.07|57.77|58|57.7|17
1722323820000|2024-07-30 07:17:00|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|17
1722323830000|2024-07-30 07:17:10|57.98|57.68|57.98|57.68|58|57.7|57.98|57.68|14
1722323840000|2024-07-30 07:17:20|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|7
1722323850000|2024-07-30 07:17:30|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722323860000|2024-07-30 07:17:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1722323870000|2024-07-30 07:17:50|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1722323880000|2024-07-30 07:18:00|58|57.7|57.96|57.66|58|57.7|57.96|57.66|9
1722323890000|2024-07-30 07:18:10|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1722323900000|2024-07-30 07:18:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722323910000|2024-07-30 07:18:30|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1722323920000|2024-07-30 07:18:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722323930000|2024-07-30 07:18:50|57.93|57.63|57.95|57.65|57.95|57.65|57.91|57.61|11
1722323940000|2024-07-30 07:19:00|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|7
1722323950000|2024-07-30 07:19:10|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|12
1722323960000|2024-07-30 07:19:20|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|8
1722323970000|2024-07-30 07:19:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722323980000|2024-07-30 07:19:40|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1722323990000|2024-07-30 07:19:50|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|4
1722324000000|2024-07-30 07:20:00|57.89|57.59|57.9|57.6|57.92|57.62|57.89|57.59|11
1722324010000|2024-07-30 07:20:10|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|12
1722324020000|2024-07-30 07:20:20|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|11
1722324030000|2024-07-30 07:20:30|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|8
1722324040000|2024-07-30 07:20:40|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|10
1722324050000|2024-07-30 07:20:50|57.92|57.62|57.95|57.65|57.97|57.67|57.92|57.62|9
1722324060000|2024-07-30 07:21:00|57.96|57.66|57.94|57.64|57.96|57.66|57.91|57.61|12
1722324070000|2024-07-30 07:21:10|57.95|57.65|57.92|57.62|57.96|57.66|57.92|57.62|6
1722324080000|2024-07-30 07:21:20|57.91|57.61|57.95|57.65|57.95|57.65|57.91|57.61|16
1722324090000|2024-07-30 07:21:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722324100000|2024-07-30 07:21:40|57.94|57.64|58|57.7|58|57.7|57.94|57.64|12
1722324110000|2024-07-30 07:21:50|57.99|57.69|58.01|57.71|58.02|57.72|57.98|57.68|13
1722324120000|2024-07-30 07:22:00|58.02|57.72|57.99|57.69|58.03|57.73|57.99|57.69|15
1722324130000|2024-07-30 07:22:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|4
1722324140000|2024-07-30 07:22:20|57.98|57.68|57.9|57.6|57.98|57.68|57.9|57.6|6
1722324150000|2024-07-30 07:22:30|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|12
1722324160000|2024-07-30 07:22:40|57.89|57.59|57.95|57.65|57.97|57.67|57.89|57.59|11
1722324170000|2024-07-30 07:22:50|57.93|57.63|57.91|57.61|57.94|57.64|57.9|57.6|17
1722324180000|2024-07-30 07:23:00|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|11
1722324190000|2024-07-30 07:23:10|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|11
1722324200000|2024-07-30 07:23:20|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|10
1722324210000|2024-07-30 07:23:30|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1722324220000|2024-07-30 07:23:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1722324230000|2024-07-30 07:23:50|57.89|57.59|57.87|57.57|57.91|57.61|57.87|57.57|15
1722324240000|2024-07-30 07:24:00|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|4
1722324250000|2024-07-30 07:24:10|57.88|57.58|57.87|57.57|57.89|57.59|57.87|57.57|9
1722324260000|2024-07-30 07:24:20|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|13
1722324270000|2024-07-30 07:24:30|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|20
1722324280000|2024-07-30 07:24:40|57.86|57.56|57.85|57.55|57.88|57.58|57.85|57.55|12
1722324290000|2024-07-30 07:24:50|57.86|57.56|57.86|57.56|57.86|57.56|57.83|57.53|13
1722324300000|2024-07-30 07:25:00|57.85|57.55|57.84|57.54|57.86|57.56|57.83|57.53|12
1722324310000|2024-07-30 07:25:10|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|15
1722324320000|2024-07-30 07:25:20|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|16
1722324330000|2024-07-30 07:25:30|57.81|57.51|57.82|57.52|57.84|57.54|57.81|57.51|14
1722324340000|2024-07-30 07:25:40|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|16
1722324350000|2024-07-30 07:25:50|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|18
1722324360000|2024-07-30 07:26:00|57.8|57.5|57.84|57.54|57.86|57.56|57.8|57.5|17
1722324370000|2024-07-30 07:26:10|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|14
1722324380000|2024-07-30 07:26:20|57.81|57.51|57.79|57.49|57.82|57.52|57.79|57.49|6
1722324390000|2024-07-30 07:26:30|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|9
1722324400000|2024-07-30 07:26:40|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|14
1722324410000|2024-07-30 07:26:50|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|5
1722324420000|2024-07-30 07:27:00|57.8|57.5|57.82|57.52|57.84|57.54|57.79|57.49|16
1722324430000|2024-07-30 07:27:10|57.81|57.51|57.81|57.51|57.84|57.54|57.81|57.51|12
1722324440000|2024-07-30 07:27:20|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1722324450000|2024-07-30 07:27:30|57.79|57.49|57.82|57.52|57.84|57.54|57.79|57.49|14
1722324460000|2024-07-30 07:27:40|57.83|57.53|57.85|57.55|57.85|57.55|57.81|57.51|11
1722324470000|2024-07-30 07:27:50|57.84|57.54|57.81|57.51|57.84|57.54|57.81|57.51|11
1722324480000|2024-07-30 07:28:00|57.82|57.52|57.86|57.56|57.86|57.56|57.82|57.52|7
1722324490000|2024-07-30 07:28:10|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|6
1722324500000|2024-07-30 07:28:20|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|6
1722324510000|2024-07-30 07:28:30|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|8
1722324520000|2024-07-30 07:28:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722324530000|2024-07-30 07:28:50|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|6
1722324540000|2024-07-30 07:29:00|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|5
1722324550000|2024-07-30 07:29:10|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|6
1722324560000|2024-07-30 07:29:20|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|10
1722324570000|2024-07-30 07:29:30|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|11
1722324580000|2024-07-30 07:29:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|8
1722324590000|2024-07-30 07:29:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1722324600000|2024-07-30 07:30:00|57.87|57.57|57.9|57.6|57.91|57.61|57.86|57.56|11
1722324610000|2024-07-30 07:30:10|57.91|57.61|57.96|57.66|57.96|57.66|57.9|57.6|8
1722324630000|2024-07-30 07:30:30|57.97|57.67|57.92|57.62|57.97|57.67|57.91|57.61|10
1722324640000|2024-07-30 07:30:40|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|14
1722324650000|2024-07-30 07:30:50|57.91|57.61|57.9|57.6|57.91|57.61|57.88|57.58|13
1722324660000|2024-07-30 07:31:00|57.91|57.61|57.87|57.57|57.91|57.61|57.87|57.57|17
1722324670000|2024-07-30 07:31:10|57.88|57.58|57.88|57.58|57.9|57.6|57.87|57.57|9
1722324680000|2024-07-30 07:31:20|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|7
1722324690000|2024-07-30 07:31:30|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|12
1722324700000|2024-07-30 07:31:40|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|12
1722324710000|2024-07-30 07:31:50|57.89|57.59|57.89|57.59|57.91|57.61|57.89|57.59|14
1722324720000|2024-07-30 07:32:00|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|5
1722324730000|2024-07-30 07:32:10|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|9
1722324740000|2024-07-30 07:32:20|57.88|57.58|57.85|57.55|57.88|57.58|57.84|57.54|14
1722324750000|2024-07-30 07:32:30|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|12
1722324760000|2024-07-30 07:32:40|57.83|57.53|57.88|57.58|57.88|57.58|57.82|57.52|16
1722324770000|2024-07-30 07:32:50|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|10
1722324780000|2024-07-30 07:33:00|57.85|57.55|57.84|57.54|57.86|57.56|57.83|57.53|12
1722324790000|2024-07-30 07:33:10|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|16
1722324800000|2024-07-30 07:33:20|57.86|57.56|57.91|57.61|57.91|57.61|57.86|57.56|13
1722324810000|2024-07-30 07:33:30|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|10
1722324820000|2024-07-30 07:33:40|57.92|57.62|57.97|57.67|57.97|57.67|57.92|57.62|10
1722324830000|2024-07-30 07:33:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|9
1722324840000|2024-07-30 07:34:00|57.97|57.67|57.97|57.67|57.98|57.68|57.95|57.65|12
1722324850000|2024-07-30 07:34:10|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|10
1722324860000|2024-07-30 07:34:20|57.91|57.61|57.95|57.65|57.95|57.65|57.9|57.6|8
1722324870000|2024-07-30 07:34:30|57.94|57.64|57.9|57.6|57.94|57.64|57.9|57.6|4
1722324880000|2024-07-30 07:34:40|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|9
1722324890000|2024-07-30 07:34:50|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|6
1722324900000|2024-07-30 07:35:00|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1722324910000|2024-07-30 07:35:10|57.87|57.57|57.84|57.54|57.88|57.58|57.84|57.54|11
1722324920000|2024-07-30 07:35:20|57.85|57.55|57.86|57.56|57.87|57.57|57.85|57.55|8
1722324930000|2024-07-30 07:35:30|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|10
1722324940000|2024-07-30 07:35:40|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|15
1722324950000|2024-07-30 07:35:50|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|13
1722324960000|2024-07-30 07:36:00|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|13
1722324970000|2024-07-30 07:36:10|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|13
1722324980000|2024-07-30 07:36:20|57.85|57.55|57.82|57.52|57.86|57.56|57.79|57.49|17
1722324990000|2024-07-30 07:36:30|57.8|57.5|57.79|57.49|57.82|57.52|57.79|57.49|14
1722325000000|2024-07-30 07:36:40|57.8|57.5|57.82|57.52|57.84|57.54|57.8|57.5|16
1722325010000|2024-07-30 07:36:50|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|9
1722325020000|2024-07-30 07:37:00|57.84|57.54|57.79|57.49|57.84|57.54|57.79|57.49|14
1722325030000|2024-07-30 07:37:10|57.81|57.51|57.86|57.56|57.86|57.56|57.79|57.49|13
1722325040000|2024-07-30 07:37:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|9
1722325050000|2024-07-30 07:37:30|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|13
1722325060000|2024-07-30 07:37:40|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|17
1722325070000|2024-07-30 07:37:50|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|8
1722325080000|2024-07-30 07:38:00|57.84|57.54|57.88|57.58|57.88|57.58|57.84|57.54|15
1722325090000|2024-07-30 07:38:10|57.86|57.56|57.86|57.56|57.88|57.58|57.86|57.56|12
1722325100000|2024-07-30 07:38:20|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|4
1722325110000|2024-07-30 07:38:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|12
1722325120000|2024-07-30 07:38:40|57.84|57.54|57.79|57.49|57.84|57.54|57.78|57.48|11
1722325130000|2024-07-30 07:38:50|57.78|57.48|57.75|57.45|57.8|57.5|57.75|57.45|19
1722325140000|2024-07-30 07:39:00|57.76|57.46|57.76|57.46|57.77|57.47|57.74|57.44|19
1722325150000|2024-07-30 07:39:10|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|16
1722325160000|2024-07-30 07:39:20|57.75|57.45|57.75|57.45|57.77|57.47|57.73|57.43|10
1722325170000|2024-07-30 07:39:30|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|10
1722325180000|2024-07-30 07:39:40|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|6
1722325190000|2024-07-30 07:39:50|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|12
1722325200000|2024-07-30 07:40:00|57.79|57.49|57.8|57.5|57.8|57.5|57.76|57.46|12
1722325210000|2024-07-30 07:40:10|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|17
1722325220000|2024-07-30 07:40:20|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|12
1722325230000|2024-07-30 07:40:30|57.78|57.48|57.86|57.56|57.87|57.57|57.78|57.48|15
1722325240000|2024-07-30 07:40:40|57.85|57.55|57.87|57.57|57.87|57.57|57.84|57.54|12
1722325250000|2024-07-30 07:40:50|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722325260000|2024-07-30 07:41:00|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|13
1722325270000|2024-07-30 07:41:10|57.9|57.6|57.9|57.6|57.9|57.6|57.88|57.58|15
1722325280000|2024-07-30 07:41:20|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|12
1722325290000|2024-07-30 07:41:30|57.91|57.61|57.91|57.61|57.91|57.61|57.88|57.58|8
1722325300000|2024-07-30 07:41:40|57.9|57.6|57.9|57.6|57.91|57.61|57.89|57.59|8
1722325310000|2024-07-30 07:41:50|57.88|57.58|57.89|57.59|57.91|57.61|57.88|57.58|14
1722325320000|2024-07-30 07:42:00|57.88|57.58|57.87|57.57|57.88|57.58|57.85|57.55|9
1722325330000|2024-07-30 07:42:10|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|11
1722325340000|2024-07-30 07:42:20|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|8
1722325350000|2024-07-30 07:42:30|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|10
1722325360000|2024-07-30 07:42:40|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|10
1722325370000|2024-07-30 07:42:50|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|9
1722325380000|2024-07-30 07:43:00|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|12
1722325390000|2024-07-30 07:43:10|57.88|57.58|57.85|57.55|57.89|57.59|57.85|57.55|14
1722325400000|2024-07-30 07:43:20|57.87|57.57|57.88|57.58|57.89|57.59|57.86|57.56|7
1722325410000|2024-07-30 07:43:30|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|6
1722325420000|2024-07-30 07:43:40|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|11
1722325430000|2024-07-30 07:43:50|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|5
1722325440000|2024-07-30 07:44:00|57.86|57.56|57.82|57.52|57.87|57.57|57.81|57.51|11
1722325450000|2024-07-30 07:44:10|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|15
1722325460000|2024-07-30 07:44:20|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|7
1722325470000|2024-07-30 07:44:30|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|5
1722325480000|2024-07-30 07:44:40|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|4
1722325490000|2024-07-30 07:44:50|57.85|57.55|57.88|57.58|57.88|57.58|57.85|57.55|4
1722325500000|2024-07-30 07:45:00|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|7
1722325510000|2024-07-30 07:45:10|57.88|57.58|57.91|57.61|57.91|57.61|57.87|57.57|8
1722325520000|2024-07-30 07:45:20|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|15
1722325530000|2024-07-30 07:45:30|57.89|57.59|57.84|57.54|57.89|57.59|57.84|57.54|9
1722325540000|2024-07-30 07:45:40|57.85|57.55|57.81|57.51|57.85|57.55|57.81|57.51|9
1722325550000|2024-07-30 07:45:50|57.84|57.54|57.82|57.52|57.85|57.55|57.81|57.51|13
1722325560000|2024-07-30 07:46:00|57.83|57.53|57.88|57.58|57.9|57.6|57.82|57.52|20
1722325570000|2024-07-30 07:46:10|57.89|57.59|57.86|57.56|57.89|57.59|57.85|57.55|12
1722325580000|2024-07-30 07:46:20|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|8
1722325590000|2024-07-30 07:46:30|57.87|57.57|57.86|57.56|57.88|57.58|57.86|57.56|14
1722325600000|2024-07-30 07:46:40|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|12
1722325610000|2024-07-30 07:46:50|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1722325620000|2024-07-30 07:47:00|57.87|57.57|57.87|57.57|57.89|57.59|57.87|57.57|18
1722325630000|2024-07-30 07:47:10|57.86|57.56|57.85|57.55|57.87|57.57|57.84|57.54|10
1722325640000|2024-07-30 07:47:20|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|6
1722325650000|2024-07-30 07:47:30|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|7
1722325660000|2024-07-30 07:47:40|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|12
1722325670000|2024-07-30 07:47:50|57.87|57.57|57.83|57.53|57.88|57.58|57.83|57.53|14
1722325680000|2024-07-30 07:48:00|57.84|57.54|57.8|57.5|57.84|57.54|57.8|57.5|14
1722325690000|2024-07-30 07:48:10|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|10
1722325700000|2024-07-30 07:48:20|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|10
1722325710000|2024-07-30 07:48:30|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|8
1722325720000|2024-07-30 07:48:40|57.78|57.48|57.81|57.51|57.82|57.52|57.78|57.48|13
1722325730000|2024-07-30 07:48:50|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|4
1722325740000|2024-07-30 07:49:00|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|11
1722325750000|2024-07-30 07:49:10|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|7
1722325760000|2024-07-30 07:49:20|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|12
1722325770000|2024-07-30 07:49:30|57.78|57.48|57.83|57.53|57.83|57.53|57.77|57.47|12
1722325780000|2024-07-30 07:49:40|57.87|57.57|57.85|57.55|57.88|57.58|57.85|57.55|13
1722325790000|2024-07-30 07:49:50|57.84|57.54|57.82|57.52|57.86|57.56|57.82|57.52|11
1722325800000|2024-07-30 07:50:00|57.81|57.51|57.81|57.51|57.84|57.54|57.81|57.51|24
1722325810000|2024-07-30 07:50:10|57.82|57.52|57.8|57.5|57.82|57.52|57.79|57.49|9
1722325820000|2024-07-30 07:50:20|57.81|57.51|57.81|57.51|57.81|57.51|57.79|57.49|11
1722325830000|2024-07-30 07:50:30|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|7
1722325840000|2024-07-30 07:50:40|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|6
1722325850000|2024-07-30 07:50:50|57.81|57.51|57.81|57.51|57.82|57.52|57.79|57.49|9
1722325860000|2024-07-30 07:51:00|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1722325870000|2024-07-30 07:51:10|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|10
1722325880000|2024-07-30 07:51:20|57.77|57.47|57.75|57.45|57.78|57.48|57.75|57.45|9
1722325890000|2024-07-30 07:51:30|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|11
1722325900000|2024-07-30 07:51:40|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|16
1722325910000|2024-07-30 07:51:50|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|16
1722325920000|2024-07-30 07:52:00|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|17
1722325930000|2024-07-30 07:52:10|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|15
1722325940000|2024-07-30 07:52:20|57.75|57.45|57.72|57.42|57.75|57.45|57.7|57.4|16
1722325950000|2024-07-30 07:52:30|57.73|57.43|57.7|57.4|57.76|57.46|57.69|57.39|16
1722325960000|2024-07-30 07:52:40|57.69|57.39|57.72|57.42|57.73|57.43|57.69|57.39|17
1722325970000|2024-07-30 07:52:50|57.71|57.41|57.7|57.4|57.73|57.43|57.69|57.39|15
1722325980000|2024-07-30 07:53:00|57.72|57.42|57.71|57.41|57.73|57.43|57.69|57.39|12
1722325990000|2024-07-30 07:53:10|57.73|57.43|57.71|57.41|57.73|57.43|57.69|57.39|14
1722326000000|2024-07-30 07:53:20|57.69|57.39|57.7|57.4|57.72|57.42|57.69|57.39|13
1722326010000|2024-07-30 07:53:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|13
1722326020000|2024-07-30 07:53:40|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|3
1722326030000|2024-07-30 07:53:50|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|12
1722326040000|2024-07-30 07:54:00|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|7
1722326050000|2024-07-30 07:54:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|11
1722326060000|2024-07-30 07:54:20|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|18
1722326070000|2024-07-30 07:54:30|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|9
1722326080000|2024-07-30 07:54:40|57.66|57.36|57.65|57.35|57.67|57.37|57.64|57.34|12
1722326090000|2024-07-30 07:54:50|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|10
1722326100000|2024-07-30 07:55:00|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|13
1722326110000|2024-07-30 07:55:10|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|15
1722326120000|2024-07-30 07:55:20|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|9
1722326130000|2024-07-30 07:55:30|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|10
1722326140000|2024-07-30 07:55:40|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|21
1722326150000|2024-07-30 07:55:50|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|16
1722326160000|2024-07-30 07:56:00|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|12
1722326170000|2024-07-30 07:56:10|57.7|57.4|57.75|57.45|57.75|57.45|57.7|57.4|12
1722326180000|2024-07-30 07:56:20|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1722326200000|2024-07-30 07:56:40|57.74|57.44|57.7|57.4|57.74|57.44|57.69|57.39|13
1722326210000|2024-07-30 07:56:50|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1722326220000|2024-07-30 07:57:00|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|4
1722326230000|2024-07-30 07:57:10|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|4
1722326240000|2024-07-30 07:57:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1722326250000|2024-07-30 07:57:30|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|6
1722326260000|2024-07-30 07:57:40|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|8
1722326270000|2024-07-30 07:57:50|57.7|57.4|57.74|57.44|57.75|57.45|57.69|57.39|14
1722326290000|2024-07-30 07:58:10|57.73|57.43|57.69|57.39|57.74|57.44|57.69|57.39|15
1722326300000|2024-07-30 07:58:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|6
1722326310000|2024-07-30 07:58:30|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|11
1722326320000|2024-07-30 07:58:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|8
1722326330000|2024-07-30 07:58:50|57.67|57.37|57.65|57.35|57.68|57.38|57.64|57.34|12
1722326340000|2024-07-30 07:59:00|57.66|57.36|57.67|57.37|57.67|57.37|57.64|57.34|10
1722326350000|2024-07-30 07:59:10|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|7
1722326360000|2024-07-30 07:59:20|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|9
1722326380000|2024-07-30 07:59:40|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|8
1722326390000|2024-07-30 07:59:50|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|5
1722326400000|2024-07-30 08:00:00|57.67|57.37|57.69|57.39|57.7|57.4|57.67|57.37|11
1722326410000|2024-07-30 08:00:10|57.68|57.38|57.72|57.42|57.74|57.44|57.67|57.37|11
1722326420000|2024-07-30 08:00:20|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|13
1722326430000|2024-07-30 08:00:30|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|13
1722326440000|2024-07-30 08:00:40|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|11
1722326450000|2024-07-30 08:00:50|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|5
1722326460000|2024-07-30 08:01:00|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|4
1722326470000|2024-07-30 08:01:10|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|12
1722326480000|2024-07-30 08:01:20|57.67|57.37|57.7|57.4|57.7|57.4|57.66|57.36|10
1722326490000|2024-07-30 08:01:30|57.68|57.38|57.69|57.39|57.71|57.41|57.68|57.38|9
1722326500000|2024-07-30 08:01:40|57.71|57.41|57.74|57.44|57.75|57.45|57.7|57.4|14
1722326510000|2024-07-30 08:01:50|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|16
1722326520000|2024-07-30 08:02:00|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|9
1722326530000|2024-07-30 08:02:10|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|10
1722326540000|2024-07-30 08:02:20|57.74|57.44|57.7|57.4|57.74|57.44|57.69|57.39|16
1722326550000|2024-07-30 08:02:30|57.69|57.39|57.75|57.45|57.75|57.45|57.69|57.39|9
1722326560000|2024-07-30 08:02:40|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|7
1722326570000|2024-07-30 08:02:50|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|7
1722326580000|2024-07-30 08:03:00|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|7
1722326590000|2024-07-30 08:03:10|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|10
1722326600000|2024-07-30 08:03:20|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|12
1722326610000|2024-07-30 08:03:30|57.84|57.54|57.81|57.51|57.84|57.54|57.8|57.5|14
1722326620000|2024-07-30 08:03:40|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722326630000|2024-07-30 08:03:50|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|3
1722326640000|2024-07-30 08:04:00|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|10
1722326650000|2024-07-30 08:04:10|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|3
1722326660000|2024-07-30 08:04:20|57.78|57.48|57.74|57.44|57.78|57.48|57.74|57.44|12
1722326670000|2024-07-30 08:04:30|57.73|57.43|57.72|57.42|57.73|57.43|57.7|57.4|14
1722326680000|2024-07-30 08:04:40|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|9
1722326690000|2024-07-30 08:04:50|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|10
1722326700000|2024-07-30 08:05:00|57.7|57.4|57.71|57.41|57.72|57.42|57.69|57.39|10
1722326710000|2024-07-30 08:05:10|57.69|57.39|57.67|57.37|57.7|57.4|57.66|57.36|17
1722326720000|2024-07-30 08:05:20|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|12
1722326730000|2024-07-30 08:05:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|10
1722326740000|2024-07-30 08:05:40|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|16
1722326750000|2024-07-30 08:05:50|57.65|57.35|57.65|57.35|57.65|57.35|57.62|57.32|21
1722326760000|2024-07-30 08:06:00|57.64|57.34|57.66|57.36|57.67|57.37|57.64|57.34|18
1722326770000|2024-07-30 08:06:10|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|14
1722326780000|2024-07-30 08:06:20|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|15
1722326790000|2024-07-30 08:06:30|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|7
1722326800000|2024-07-30 08:06:40|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|10
1722326810000|2024-07-30 08:06:50|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|14
1722326820000|2024-07-30 08:07:00|57.69|57.39|57.63|57.33|57.69|57.39|57.63|57.33|16
1722326830000|2024-07-30 08:07:10|57.64|57.34|57.61|57.31|57.64|57.34|57.6|57.3|9
1722326840000|2024-07-30 08:07:20|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|9
1722326850000|2024-07-30 08:07:30|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|7
1722326860000|2024-07-30 08:07:40|57.58|57.28|57.6|57.3|57.61|57.31|57.58|57.28|10
1722326870000|2024-07-30 08:07:50|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|14
1722326880000|2024-07-30 08:08:00|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|15
1722326890000|2024-07-30 08:08:10|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|14
1722326900000|2024-07-30 08:08:20|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|12
1722326910000|2024-07-30 08:08:30|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722326920000|2024-07-30 08:08:40|57.67|57.37|57.63|57.33|57.67|57.37|57.62|57.32|13
1722326930000|2024-07-30 08:08:50|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|7
1722326940000|2024-07-30 08:09:00|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|12
1722326950000|2024-07-30 08:09:10|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1722326960000|2024-07-30 08:09:20|57.62|57.32|57.6|57.3|57.62|57.32|57.59|57.29|18
1722326970000|2024-07-30 08:09:30|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|14
1722326980000|2024-07-30 08:09:40|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|11
1722326990000|2024-07-30 08:09:50|57.6|57.3|57.59|57.29|57.62|57.32|57.59|57.29|16
1722327000000|2024-07-30 08:10:00|57.62|57.32|57.6|57.3|57.62|57.32|57.58|57.28|11
1722327010000|2024-07-30 08:10:10|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|11
1722327020000|2024-07-30 08:10:20|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|5
1722327030000|2024-07-30 08:10:30|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|6
1722327040000|2024-07-30 08:10:40|57.61|57.31|57.59|57.29|57.61|57.31|57.58|57.28|15
1722327050000|2024-07-30 08:10:50|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|12
1722327060000|2024-07-30 08:11:00|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|9
1722327070000|2024-07-30 08:11:10|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|10
1722327080000|2024-07-30 08:11:20|57.59|57.29|57.57|57.27|57.59|57.29|57.55|57.25|17
1722327090000|2024-07-30 08:11:30|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|16
1722327100000|2024-07-30 08:11:40|57.58|57.28|57.57|57.27|57.59|57.29|57.57|57.27|14
1722327110000|2024-07-30 08:11:50|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|10
1722327120000|2024-07-30 08:12:00|57.57|57.27|57.55|57.25|57.58|57.28|57.54|57.24|18
1722327130000|2024-07-30 08:12:10|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|7
1722327140000|2024-07-30 08:12:20|57.55|57.25|57.53|57.23|57.55|57.25|57.53|57.23|5
1722327150000|2024-07-30 08:12:30|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1722327160000|2024-07-30 08:12:40|57.54|57.24|57.5|57.2|57.54|57.24|57.48|57.18|14
1722327170000|2024-07-30 08:12:50|57.49|57.19|57.46|57.16|57.49|57.19|57.45|57.15|10
1722327180000|2024-07-30 08:13:00|57.47|57.17|57.43|57.13|57.47|57.17|57.43|57.13|9
1722327190000|2024-07-30 08:13:10|57.42|57.12|57.4|57.1|57.44|57.14|57.38|57.08|19
1722327200000|2024-07-30 08:13:20|57.39|57.09|57.49|57.19|57.5|57.2|57.39|57.09|15
1722327210000|2024-07-30 08:13:30|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|13
1722327220000|2024-07-30 08:13:40|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|12
1722327230000|2024-07-30 08:13:50|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|3
1722327240000|2024-07-30 08:14:00|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|9
1722327250000|2024-07-30 08:14:10|57.49|57.19|57.47|57.17|57.5|57.2|57.47|57.17|9
1722327260000|2024-07-30 08:14:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1722327270000|2024-07-30 08:14:30|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1722327280000|2024-07-30 08:14:40|57.47|57.17|57.53|57.23|57.54|57.24|57.47|57.17|22
1722327290000|2024-07-30 08:14:50|57.54|57.24|57.54|57.24|57.55|57.25|57.51|57.21|10
1722327300000|2024-07-30 08:15:00|57.55|57.25|57.55|57.25|57.57|57.27|57.54|57.24|14
1722327310000|2024-07-30 08:15:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|9
1722327320000|2024-07-30 08:15:20|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|3
1722327330000|2024-07-30 08:15:30|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|5
1722327340000|2024-07-30 08:15:40|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|14
1722327350000|2024-07-30 08:15:50|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|10
1722327360000|2024-07-30 08:16:00|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|10
1722327370000|2024-07-30 08:16:10|57.48|57.18|57.54|57.24|57.55|57.25|57.47|57.17|14
1722327380000|2024-07-30 08:16:20|57.55|57.25|57.6|57.3|57.63|57.33|57.55|57.25|17
1722327390000|2024-07-30 08:16:30|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|8
1722327400000|2024-07-30 08:16:40|57.59|57.29|57.62|57.32|57.65|57.35|57.59|57.29|19
1722327410000|2024-07-30 08:16:50|57.63|57.33|57.61|57.31|57.63|57.33|57.6|57.3|9
1722327420000|2024-07-30 08:17:00|57.6|57.3|57.63|57.33|57.64|57.34|57.59|57.29|18
1722327430000|2024-07-30 08:17:10|57.61|57.31|57.65|57.35|57.66|57.36|57.61|57.31|16
1722327440000|2024-07-30 08:17:20|57.67|57.37|57.7|57.4|57.71|57.41|57.66|57.36|16
1722327450000|2024-07-30 08:17:30|57.72|57.42|57.74|57.44|57.74|57.44|57.71|57.41|19
1722327460000|2024-07-30 08:17:40|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|13
1722327470000|2024-07-30 08:17:50|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|13
1722327480000|2024-07-30 08:18:00|57.74|57.44|57.78|57.48|57.78|57.48|57.72|57.42|10
1722327490000|2024-07-30 08:18:10|57.77|57.47|57.83|57.53|57.83|57.53|57.77|57.47|15
1722327500000|2024-07-30 08:18:20|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|9
1722327510000|2024-07-30 08:18:30|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|18
1722327520000|2024-07-30 08:18:40|57.84|57.54|57.8|57.5|57.84|57.54|57.79|57.49|17
1722327530000|2024-07-30 08:18:50|57.79|57.49|57.79|57.49|57.79|57.49|57.77|57.47|7
1722327540000|2024-07-30 08:19:00|57.81|57.51|57.81|57.51|57.85|57.55|57.8|57.5|16
1722327550000|2024-07-30 08:19:10|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|8
1722327560000|2024-07-30 08:19:20|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|10
1722327570000|2024-07-30 08:19:30|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|16
1722327580000|2024-07-30 08:19:40|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|7
1722327590000|2024-07-30 08:19:50|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1722327600000|2024-07-30 08:20:00|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|5
1722327610000|2024-07-30 08:20:10|57.82|57.52|57.82|57.52|57.84|57.54|57.81|57.51|9
1722327620000|2024-07-30 08:20:20|57.81|57.51|57.82|57.52|57.84|57.54|57.81|57.51|12
1722327630000|2024-07-30 08:20:30|57.84|57.54|57.9|57.6|57.9|57.6|57.83|57.53|9
1722327640000|2024-07-30 08:20:40|57.91|57.61|57.97|57.67|57.98|57.68|57.91|57.61|7
1722327650000|2024-07-30 08:20:50|57.96|57.66|57.98|57.68|58|57.7|57.96|57.66|15
1722327660000|2024-07-30 08:21:00|57.99|57.69|58.01|57.71|58.03|57.73|57.98|57.68|11
1722327670000|2024-07-30 08:21:10|58|57.7|58.05|57.75|58.05|57.75|58|57.7|13
1722327680000|2024-07-30 08:21:20|58.03|57.73|58.03|57.73|58.04|57.74|57.99|57.69|17
1722327690000|2024-07-30 08:21:30|58.02|57.72|58.04|57.74|58.06|57.76|58.01|57.71|9
1722327700000|2024-07-30 08:21:40|58.02|57.72|58.02|57.72|58.04|57.74|58.02|57.72|8
1722327710000|2024-07-30 08:21:50|58.03|57.73|58|57.7|58.03|57.73|58|57.7|10
1722327720000|2024-07-30 08:22:00|58.01|57.71|58.02|57.72|58.05|57.75|58.01|57.71|12
1722327730000|2024-07-30 08:22:10|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|7
1722327740000|2024-07-30 08:22:20|58.01|57.71|58.12|57.82|58.12|57.82|58|57.7|15
1722327750000|2024-07-30 08:22:30|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|16
1722327760000|2024-07-30 08:22:40|58.11|57.81|58.03|57.73|58.11|57.81|58.03|57.73|6
1722327770000|2024-07-30 08:22:50|58.02|57.72|58.05|57.75|58.05|57.75|58|57.7|9
1722327780000|2024-07-30 08:23:00|58.04|57.74|58.1|57.8|58.12|57.82|58.03|57.73|15
1722327790000|2024-07-30 08:23:10|58.11|57.81|58.13|57.83|58.14|57.84|58.1|57.8|10
1722327800000|2024-07-30 08:23:20|58.12|57.82|58.08|57.78|58.12|57.82|58.07|57.77|7
1722327810000|2024-07-30 08:23:30|58.07|57.77|58.08|57.78|58.14|57.84|58.07|57.77|17
1722327820000|2024-07-30 08:23:40|58.09|57.79|58.07|57.77|58.13|57.83|58.07|57.77|9
1722327830000|2024-07-30 08:23:50|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|18
1722327840000|2024-07-30 08:24:00|58.03|57.73|58.07|57.77|58.08|57.78|57.99|57.69|18
1722327850000|2024-07-30 08:24:10|58.08|57.78|58|57.7|58.08|57.78|58|57.7|25
1722327860000|2024-07-30 08:24:20|57.99|57.69|58.03|57.73|58.07|57.77|57.99|57.69|20
1722327870000|2024-07-30 08:24:30|58.05|57.75|58.02|57.72|58.05|57.75|58.02|57.72|17
1722327880000|2024-07-30 08:24:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|13
1722327890000|2024-07-30 08:24:50|58.02|57.72|58.11|57.81|58.13|57.83|58.01|57.71|14
1722327900000|2024-07-30 08:25:00|58.1|57.8|58.11|57.81|58.13|57.83|58.1|57.8|16
1722327910000|2024-07-30 08:25:10|58.1|57.8|58.02|57.72|58.1|57.8|58.02|57.72|11
1722327920000|2024-07-30 08:25:20|58.03|57.73|58.16|57.86|58.16|57.86|58.02|57.72|8
1722327930000|2024-07-30 08:25:30|58.14|57.84|58.09|57.79|58.15|57.85|58.02|57.72|18
1722327940000|2024-07-30 08:25:40|58.1|57.8|58.08|57.78|58.1|57.8|58.05|57.75|4
1722327950000|2024-07-30 08:25:50|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|4
1722327960000|2024-07-30 08:26:00|58.05|57.75|58.01|57.71|58.05|57.75|58|57.7|9
1722327970000|2024-07-30 08:26:10|58|57.7|58|57.7|58.01|57.71|57.98|57.68|6
1722327980000|2024-07-30 08:26:20|58.01|57.71|58.02|57.72|58.05|57.75|58.01|57.71|18
1722328000000|2024-07-30 08:26:40|58.03|57.73|58.02|57.72|58.04|57.74|58.02|57.72|6
1722328010000|2024-07-30 08:26:50|58.03|57.73|58.04|57.74|58.06|57.76|58.02|57.72|13
1722328020000|2024-07-30 08:27:00|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|10
1722328030000|2024-07-30 08:27:10|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|3
1722328040000|2024-07-30 08:27:20|58.05|57.75|58.05|57.75|58.05|57.75|58.03|57.73|9
1722328050000|2024-07-30 08:27:30|58.04|57.74|58|57.7|58.05|57.75|58|57.7|10
1722328060000|2024-07-30 08:27:40|58.01|57.71|58.03|57.73|58.06|57.76|58.01|57.71|20
1722328070000|2024-07-30 08:27:50|58.02|57.72|58.01|57.71|58.04|57.74|58.01|57.71|13
1722328080000|2024-07-30 08:28:00|58.04|57.74|58.15|57.85|58.17|57.87|58.01|57.71|11
1722328090000|2024-07-30 08:28:10|58.17|57.87|58.22|57.92|58.23|57.93|58.14|57.84|14
1722328100000|2024-07-30 08:28:20|58.19|57.89|58.21|57.91|58.24|57.94|58.14|57.84|23
1722328110000|2024-07-30 08:28:30|58.22|57.92|58.21|57.91|58.24|57.94|58.2|57.9|20
1722328120000|2024-07-30 08:28:40|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|4
1722328130000|2024-07-30 08:28:50|58.19|57.89|58.13|57.83|58.19|57.89|58.12|57.82|17
1722328140000|2024-07-30 08:29:00|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|8
1722328150000|2024-07-30 08:29:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|12
1722328160000|2024-07-30 08:29:20|58.14|57.84|58.14|57.84|58.19|57.89|58.1|57.8|17
1722328170000|2024-07-30 08:29:30|58.12|57.82|58.18|57.88|58.24|57.94|58.11|57.81|11
1722328180000|2024-07-30 08:29:40|58.17|57.87|58.21|57.91|58.24|57.94|58.16|57.86|24
1722328190000|2024-07-30 08:29:50|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|7
1722328200000|2024-07-30 08:30:00|58.22|57.92|58.23|57.93|58.24|57.94|58.2|57.9|14
1722328210000|2024-07-30 08:30:10|58.22|57.92|58.22|57.92|58.24|57.94|58.2|57.9|14
1722328220000|2024-07-30 08:30:20|58.2|57.9|58.2|57.9|58.23|57.93|58.18|57.88|16
1722328230000|2024-07-30 08:30:30|58.23|57.93|58.22|57.92|58.23|57.93|58.19|57.89|18
1722328240000|2024-07-30 08:30:40|58.2|57.9|58.24|57.94|58.24|57.94|58.19|57.89|11
1722328250000|2024-07-30 08:30:50|58.22|57.92|58.21|57.91|58.24|57.94|58.2|57.9|11
1722328260000|2024-07-30 08:31:00|58.2|57.9|58.18|57.88|58.22|57.92|58.17|57.87|8
1722328270000|2024-07-30 08:31:10|58.17|57.87|58.2|57.9|58.24|57.94|58.17|57.87|13
1722328280000|2024-07-30 08:31:20|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|6
1722328290000|2024-07-30 08:31:30|58.21|57.91|58.22|57.92|58.24|57.94|58.18|57.88|12
1722328300000|2024-07-30 08:31:40|58.24|57.94|58.32|58.02|58.32|58.02|58.24|57.94|17
1722328310000|2024-07-30 08:31:50|58.33|58.03|58.29|57.99|58.33|58.03|58.24|57.94|9
1722328320000|2024-07-30 08:32:00|58.3|58|58.3|58|58.32|58.02|58.27|57.97|15
1722328330000|2024-07-30 08:32:10|58.31|58.01|58.33|58.03|58.41|58.11|58.31|58.01|17
1722328340000|2024-07-30 08:32:20|58.34|58.04|58.25|57.95|58.34|58.04|58.25|57.95|8
1722328350000|2024-07-30 08:32:30|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|12
1722328360000|2024-07-30 08:32:40|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|6
1722328370000|2024-07-30 08:32:50|58.25|57.95|58.27|57.97|58.28|57.98|58.25|57.95|11
1722328380000|2024-07-30 08:33:00|58.29|57.99|58.33|58.03|58.33|58.03|58.28|57.98|4
1722328390000|2024-07-30 08:33:10|58.32|58.02|58.35|58.05|58.37|58.07|58.31|58.01|10
1722328400000|2024-07-30 08:33:20|58.36|58.06|58.4|58.1|58.41|58.11|58.34|58.04|11
1722328410000|2024-07-30 08:33:30|58.41|58.11|58.41|58.11|58.46|58.16|58.41|58.11|10
1722328420000|2024-07-30 08:33:40|58.43|58.13|58.41|58.11|58.43|58.13|58.4|58.1|10
1722328430000|2024-07-30 08:33:50|58.42|58.12|58.45|58.15|58.46|58.16|58.41|58.11|21
1722328440000|2024-07-30 08:34:00|58.46|58.16|58.52|58.22|58.53|58.23|58.44|58.14|19
1722328450000|2024-07-30 08:34:10|58.51|58.21|58.54|58.24|58.54|58.24|58.5|58.2|11
1722328460000|2024-07-30 08:34:20|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|10
1722328470000|2024-07-30 08:34:30|58.54|58.24|58.54|58.24|58.55|58.25|58.52|58.22|12
1722328480000|2024-07-30 08:34:40|58.52|58.22|58.52|58.22|58.54|58.24|58.51|58.21|12
1722328490000|2024-07-30 08:34:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1722328500000|2024-07-30 08:35:00|58.52|58.22|58.57|58.27|58.57|58.27|58.52|58.22|6
1722328510000|2024-07-30 08:35:10|58.55|58.25|58.53|58.23|58.58|58.28|58.53|58.23|13
1722328520000|2024-07-30 08:35:20|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|15
1722328530000|2024-07-30 08:35:30|58.51|58.21|58.5|58.2|58.53|58.23|58.5|58.2|17
1722328540000|2024-07-30 08:35:40|58.52|58.22|58.52|58.22|58.53|58.23|58.49|58.19|6
1722328550000|2024-07-30 08:35:50|58.54|58.24|58.6|58.3|58.61|58.31|58.52|58.22|17
1722328560000|2024-07-30 08:36:00|58.59|58.29|58.52|58.22|58.61|58.31|58.51|58.21|16
1722328570000|2024-07-30 08:36:10|58.53|58.23|58.57|58.27|58.6|58.3|58.53|58.23|11
1722328580000|2024-07-30 08:36:20|58.55|58.25|58.62|58.32|58.63|58.33|58.54|58.24|21
1722328590000|2024-07-30 08:36:30|58.64|58.34|58.63|58.33|58.64|58.34|58.61|58.31|19
1722328600000|2024-07-30 08:36:40|58.61|58.31|58.62|58.32|58.64|58.34|58.61|58.31|15
1722328610000|2024-07-30 08:36:50|58.63|58.33|58.64|58.34|58.64|58.34|58.61|58.31|25
1722328620000|2024-07-30 08:37:00|58.62|58.32|58.64|58.34|58.67|58.37|58.58|58.28|21
1722328630000|2024-07-30 08:37:10|58.65|58.35|58.63|58.33|58.67|58.37|58.61|58.31|21
1722328640000|2024-07-30 08:37:20|58.67|58.37|58.62|58.32|58.67|58.37|58.62|58.32|16
1722328650000|2024-07-30 08:37:30|58.65|58.35|58.59|58.29|58.65|58.35|58.58|58.28|20
1722328660000|2024-07-30 08:37:40|58.62|58.32|58.65|58.35|58.65|58.35|58.59|58.29|23
1722328670000|2024-07-30 08:37:50|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|22
1722328680000|2024-07-30 08:38:00|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|19
1722328690000|2024-07-30 08:38:10|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|12
1722328700000|2024-07-30 08:38:20|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|19
1722328710000|2024-07-30 08:38:30|58.61|58.31|58.62|58.32|58.65|58.35|58.61|58.31|22
1722328720000|2024-07-30 08:38:40|58.65|58.35|58.65|58.35|58.65|58.35|58.62|58.32|10
1722328730000|2024-07-30 08:38:50|58.62|58.32|58.61|58.31|58.65|58.35|58.61|58.31|7
1722328740000|2024-07-30 08:39:00|58.63|58.33|58.68|58.38|58.68|58.38|58.58|58.28|14
1722328750000|2024-07-30 08:39:10|58.62|58.32|58.61|58.31|58.67|58.37|58.61|58.31|18
1722328760000|2024-07-30 08:39:20|58.63|58.33|58.62|58.32|58.64|58.34|58.59|58.29|20
1722328770000|2024-07-30 08:39:30|58.63|58.33|58.61|58.31|58.64|58.34|58.59|58.29|22
1722328780000|2024-07-30 08:39:40|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|15
1722328790000|2024-07-30 08:39:50|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|15
1722328800000|2024-07-30 08:40:00|58.59|58.29|58.55|58.25|58.62|58.32|58.53|58.23|21
1722328810000|2024-07-30 08:40:10|58.59|58.29|58.53|58.23|58.59|58.29|58.53|58.23|16
1722328820000|2024-07-30 08:40:20|58.58|58.28|58.51|58.21|58.58|58.28|58.49|58.19|14
1722328830000|2024-07-30 08:40:30|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|11
1722328840000|2024-07-30 08:40:40|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|14
1722328850000|2024-07-30 08:40:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|10
1722328860000|2024-07-30 08:41:00|58.48|58.18|58.51|58.21|58.52|58.22|58.48|58.18|25
1722328870000|2024-07-30 08:41:10|58.52|58.22|58.52|58.22|58.53|58.23|58.49|58.19|18
1722328880000|2024-07-30 08:41:20|58.51|58.21|58.52|58.22|58.53|58.23|58.49|58.19|14
1722328890000|2024-07-30 08:41:30|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|17
1722328900000|2024-07-30 08:41:40|58.5|58.2|58.5|58.2|58.53|58.23|58.49|58.19|15
1722328910000|2024-07-30 08:41:50|58.49|58.19|58.51|58.21|58.51|58.21|58.47|58.17|15
1722328920000|2024-07-30 08:42:00|58.49|58.19|58.53|58.23|58.53|58.23|58.49|58.19|11
1722328930000|2024-07-30 08:42:10|58.51|58.21|58.52|58.22|58.54|58.24|58.5|58.2|9
1722328940000|2024-07-30 08:42:20|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|13
1722328950000|2024-07-30 08:42:30|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|14
1722328960000|2024-07-30 08:42:40|58.52|58.22|58.54|58.24|58.54|58.24|58.5|58.2|16
1722328970000|2024-07-30 08:42:50|58.51|58.21|58.51|58.21|58.54|58.24|58.51|58.21|12
1722328980000|2024-07-30 08:43:00|58.53|58.23|58.52|58.22|58.53|58.23|58.49|58.19|10
1722328990000|2024-07-30 08:43:10|58.5|58.2|58.51|58.21|58.53|58.23|58.48|58.18|13
1722329000000|2024-07-30 08:43:20|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|13
1722329010000|2024-07-30 08:43:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|5
1722329020000|2024-07-30 08:43:40|58.49|58.19|58.5|58.2|58.5|58.2|58.47|58.17|13
1722329030000|2024-07-30 08:43:50|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|14
1722329040000|2024-07-30 08:44:00|58.5|58.2|58.49|58.19|58.54|58.24|58.48|58.18|6
1722329050000|2024-07-30 08:44:10|58.53|58.23|58.53|58.23|58.55|58.25|58.49|58.19|20
1722329060000|2024-07-30 08:44:20|58.51|58.21|58.53|58.23|58.55|58.25|58.48|58.18|13
1722329070000|2024-07-30 08:44:30|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|11
1722329080000|2024-07-30 08:44:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329090000|2024-07-30 08:44:50|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|6
1722329100000|2024-07-30 08:45:00|58.51|58.21|58.5|58.2|58.54|58.24|58.5|58.2|12
1722329110000|2024-07-30 08:45:10|58.53|58.23|58.51|58.21|58.55|58.25|58.5|58.2|14
1722329120000|2024-07-30 08:45:20|58.54|58.24|58.54|58.24|58.55|58.25|58.51|58.21|13
1722329130000|2024-07-30 08:45:30|58.53|58.23|58.53|58.23|58.54|58.24|58.5|58.2|6
1722329140000|2024-07-30 08:45:40|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|5
1722329150000|2024-07-30 08:45:50|58.53|58.23|58.51|58.21|58.55|58.25|58.5|58.2|17
1722329160000|2024-07-30 08:46:00|58.54|58.24|58.51|58.21|58.55|58.25|58.48|58.18|14
1722329170000|2024-07-30 08:46:10|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|14
1722329180000|2024-07-30 08:46:20|58.51|58.21|58.53|58.23|58.54|58.24|58.5|58.2|14
1722329190000|2024-07-30 08:46:30|58.51|58.21|58.53|58.23|58.54|58.24|58.49|58.19|13
1722329200000|2024-07-30 08:46:40|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|6
1722329210000|2024-07-30 08:46:50|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|6
1722329220000|2024-07-30 08:47:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722329230000|2024-07-30 08:47:10|58.49|58.19|58.44|58.14|58.51|58.21|58.43|58.13|17
1722329240000|2024-07-30 08:47:20|58.47|58.17|58.47|58.17|58.49|58.19|58.43|58.13|15
1722329250000|2024-07-30 08:47:30|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|3
1722329260000|2024-07-30 08:47:40|58.46|58.16|58.47|58.17|58.47|58.17|58.42|58.12|12
1722329270000|2024-07-30 08:47:50|58.46|58.16|58.43|58.13|58.48|58.18|58.43|58.13|18
1722329280000|2024-07-30 08:48:00|58.46|58.16|58.44|58.14|58.46|58.16|58.4|58.1|20
1722329290000|2024-07-30 08:48:10|58.45|58.15|58.46|58.16|58.47|58.17|58.41|58.11|19
1722329300000|2024-07-30 08:48:20|58.44|58.14|58.5|58.2|58.51|58.21|58.43|58.13|13
1722329310000|2024-07-30 08:48:30|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|12
1722329320000|2024-07-30 08:48:40|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|11
1722329330000|2024-07-30 08:48:50|58.5|58.2|58.52|58.22|58.53|58.23|58.49|58.19|15
1722329340000|2024-07-30 08:49:00|58.51|58.21|58.5|58.2|58.53|58.23|58.5|58.2|18
1722329350000|2024-07-30 08:49:10|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|9
1722329360000|2024-07-30 08:49:20|58.52|58.22|58.52|58.22|58.55|58.25|58.52|58.22|7
1722329370000|2024-07-30 08:49:30|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1722329380000|2024-07-30 08:49:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722329390000|2024-07-30 08:49:50|58.51|58.21|58.51|58.21|58.54|58.24|58.51|58.21|8
1722329400000|2024-07-30 08:50:00|58.53|58.23|58.51|58.21|58.54|58.24|58.49|58.19|14
1722329410000|2024-07-30 08:50:10|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|11
1722329420000|2024-07-30 08:50:20|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|5
1722329430000|2024-07-30 08:50:30|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|9
1722329440000|2024-07-30 08:50:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|5
1722329450000|2024-07-30 08:50:50|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|13
1722329460000|2024-07-30 08:51:00|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|11
1722329470000|2024-07-30 08:51:10|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|7
1722329480000|2024-07-30 08:51:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|2
1722329490000|2024-07-30 08:51:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722329510000|2024-07-30 08:51:50|58.48|58.18|58.5|58.2|58.52|58.22|58.48|58.18|6
1722329520000|2024-07-30 08:52:00|58.52|58.22|58.52|58.22|58.54|58.24|58.51|58.21|9
1722329530000|2024-07-30 08:52:10|58.5|58.2|58.5|58.2|58.52|58.22|58.49|58.19|6
1722329540000|2024-07-30 08:52:20|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|5
1722329550000|2024-07-30 08:52:30|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|5
1722329560000|2024-07-30 08:52:40|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|7
1722329570000|2024-07-30 08:52:50|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|6
1722329590000|2024-07-30 08:53:10|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|12
1722329610000|2024-07-30 08:53:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722329620000|2024-07-30 08:53:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329630000|2024-07-30 08:53:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722329640000|2024-07-30 08:54:00|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|5
1722329650000|2024-07-30 08:54:10|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|4
1722329660000|2024-07-30 08:54:20|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|5
1722329670000|2024-07-30 08:54:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329680000|2024-07-30 08:54:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|10
1722329690000|2024-07-30 08:54:50|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|5
1722329700000|2024-07-30 08:55:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1722329710000|2024-07-30 08:55:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1722329720000|2024-07-30 08:55:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722329730000|2024-07-30 08:55:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722329740000|2024-07-30 08:55:40|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|9
1722329750000|2024-07-30 08:55:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722329770000|2024-07-30 08:56:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|2
1722329780000|2024-07-30 08:56:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|5
1722329790000|2024-07-30 08:56:30|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|5
1722329800000|2024-07-30 08:56:40|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|9
1722329810000|2024-07-30 08:56:50|58.48|58.18|58.39|58.09|58.48|58.18|58.37|58.07|15
1722329820000|2024-07-30 08:57:00|58.4|58.1|58.39|58.09|58.42|58.12|58.37|58.07|11
1722329830000|2024-07-30 08:57:10|58.41|58.11|58.39|58.09|58.42|58.12|58.39|58.09|10
1722329840000|2024-07-30 08:57:20|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|15
1722329850000|2024-07-30 08:57:30|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|13
1722329860000|2024-07-30 08:57:40|58.4|58.1|58.4|58.1|58.41|58.11|58.38|58.08|8
1722329870000|2024-07-30 08:57:50|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|12
1722329880000|2024-07-30 08:58:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722329890000|2024-07-30 08:58:10|58.39|58.09|58.41|58.11|58.41|58.11|58.38|58.08|16
1722329900000|2024-07-30 08:58:20|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|6
1722329910000|2024-07-30 08:58:30|58.41|58.11|58.39|58.09|58.41|58.11|58.37|58.07|17
1722329920000|2024-07-30 08:58:40|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|6
1722329930000|2024-07-30 08:58:50|58.39|58.09|58.44|58.14|58.44|58.14|58.38|58.08|14
1722329940000|2024-07-30 08:59:00|58.42|58.12|58.41|58.11|58.45|58.15|58.41|58.11|6
1722329950000|2024-07-30 08:59:10|58.42|58.12|58.42|58.12|58.45|58.15|58.42|58.12|8
1722329960000|2024-07-30 08:59:20|58.45|58.15|58.38|58.08|58.45|58.15|58.38|58.08|11
1722329970000|2024-07-30 08:59:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|8
1722329980000|2024-07-30 08:59:40|58.38|58.08|58.39|58.09|58.41|58.11|58.38|58.08|3
1722329990000|2024-07-30 08:59:50|58.37|58.07|58.32|58.02|58.39|58.09|58.3|58|18
1722330000000|2024-07-30 09:00:00|58.31|58.01|58.36|58.06|58.36|58.06|58.3|58|25
1722330010000|2024-07-30 09:00:10|58.35|58.05|58.43|58.13|58.43|58.13|58.35|58.05|12
1722330020000|2024-07-30 09:00:20|58.41|58.11|58.44|58.14|58.45|58.15|58.39|58.09|23
1722330030000|2024-07-30 09:00:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722330040000|2024-07-30 09:00:40|58.41|58.11|58.43|58.13|58.46|58.16|58.41|58.11|13
1722330050000|2024-07-30 09:00:50|58.45|58.15|58.42|58.12|58.47|58.17|58.42|58.12|12
1722330060000|2024-07-30 09:01:00|58.45|58.15|58.45|58.15|58.46|58.16|58.42|58.12|20
1722330070000|2024-07-30 09:01:10|58.43|58.13|58.43|58.13|58.46|58.16|58.42|58.12|15
1722330080000|2024-07-30 09:01:20|58.45|58.15|58.42|58.12|58.46|58.16|58.42|58.12|12
1722330090000|2024-07-30 09:01:30|58.46|58.16|58.45|58.15|58.48|58.18|58.42|58.12|10
1722330100000|2024-07-30 09:01:40|58.46|58.16|58.48|58.18|58.54|58.24|58.46|58.16|21
1722330110000|2024-07-30 09:01:50|58.5|58.2|58.5|58.2|58.52|58.22|58.48|58.18|17
1722330120000|2024-07-30 09:02:00|58.48|58.18|58.5|58.2|58.53|58.23|58.48|58.18|20
1722330130000|2024-07-30 09:02:10|58.52|58.22|58.53|58.23|58.54|58.24|58.5|58.2|16
1722330140000|2024-07-30 09:02:20|58.52|58.22|58.55|58.25|58.55|58.25|58.51|58.21|10
1722330150000|2024-07-30 09:02:30|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|4
1722330160000|2024-07-30 09:02:40|58.5|58.2|58.5|58.2|58.53|58.23|58.49|58.19|11
1722330170000|2024-07-30 09:02:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|13
1722330180000|2024-07-30 09:03:00|58.53|58.23|58.54|58.24|58.54|58.24|58.51|58.21|4
1722330190000|2024-07-30 09:03:10|58.51|58.21|58.51|58.21|58.53|58.23|58.51|58.21|5
1722330200000|2024-07-30 09:03:20|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|6
1722330210000|2024-07-30 09:03:30|58.53|58.23|58.53|58.23|58.54|58.24|58.51|58.21|9
1722330220000|2024-07-30 09:03:40|58.51|58.21|58.51|58.21|58.53|58.23|58.51|58.21|8
1722330230000|2024-07-30 09:03:50|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|4
1722330240000|2024-07-30 09:04:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|9
1722330250000|2024-07-30 09:04:10|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|14
1722330260000|2024-07-30 09:04:20|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|12
1722330270000|2024-07-30 09:04:30|58.53|58.23|58.53|58.23|58.55|58.25|58.52|58.22|8
1722330280000|2024-07-30 09:04:40|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|8
1722330290000|2024-07-30 09:04:50|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|13
1722330300000|2024-07-30 09:05:00|58.52|58.22|58.51|58.21|58.52|58.22|58.49|58.19|11
1722330310000|2024-07-30 09:05:10|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|6
1722330320000|2024-07-30 09:05:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|12
1722330330000|2024-07-30 09:05:30|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|9
1722330340000|2024-07-30 09:05:40|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|9
1722330350000|2024-07-30 09:05:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1722330360000|2024-07-30 09:06:00|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|5
1722330370000|2024-07-30 09:06:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722330380000|2024-07-30 09:06:20|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|3
1722330390000|2024-07-30 09:06:30|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330400000|2024-07-30 09:06:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722330410000|2024-07-30 09:06:50|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722330420000|2024-07-30 09:07:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722330440000|2024-07-30 09:07:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722330460000|2024-07-30 09:07:40|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1722330470000|2024-07-30 09:07:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1722330480000|2024-07-30 09:08:00|58.49|58.19|58.53|58.23|58.54|58.24|58.49|58.19|11
1722330490000|2024-07-30 09:08:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1722330500000|2024-07-30 09:08:20|58.53|58.23|58.51|58.21|58.54|58.24|58.51|58.21|10
1722330510000|2024-07-30 09:08:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|13
1722330520000|2024-07-30 09:08:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|6
1722330530000|2024-07-30 09:08:50|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|12
1722330540000|2024-07-30 09:09:00|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330550000|2024-07-30 09:09:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|10
1722330560000|2024-07-30 09:09:20|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|17
1722330570000|2024-07-30 09:09:30|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|7
1722330580000|2024-07-30 09:09:40|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|7
1722330590000|2024-07-30 09:09:50|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|10
1722330600000|2024-07-30 09:10:00|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1722330610000|2024-07-30 09:10:10|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|8
1722330620000|2024-07-30 09:10:20|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|13
1722330630000|2024-07-30 09:10:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722330640000|2024-07-30 09:10:40|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|8
1722330650000|2024-07-30 09:10:50|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|11
1722330660000|2024-07-30 09:11:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|11
1722330670000|2024-07-30 09:11:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|14
1722330680000|2024-07-30 09:11:20|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330690000|2024-07-30 09:11:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|10
1722330700000|2024-07-30 09:11:40|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|7
1722330710000|2024-07-30 09:11:50|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|6
1722330720000|2024-07-30 09:12:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722330740000|2024-07-30 09:12:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722330760000|2024-07-30 09:12:40|58.55|58.25|58.64|58.34|58.64|58.34|58.54|58.24|13
1722330770000|2024-07-30 09:12:50|58.63|58.33|58.65|58.35|58.66|58.36|58.63|58.33|10
1722330780000|2024-07-30 09:13:00|58.64|58.34|58.64|58.34|58.64|58.34|58.62|58.32|10
1722330790000|2024-07-30 09:13:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722330800000|2024-07-30 09:13:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|5
1722330810000|2024-07-30 09:13:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722330820000|2024-07-30 09:13:40|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|10
1722330830000|2024-07-30 09:13:50|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722330850000|2024-07-30 09:14:10|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|4
1722330860000|2024-07-30 09:14:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|7
1722330870000|2024-07-30 09:14:30|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|17
1722330880000|2024-07-30 09:14:40|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|7
1722330890000|2024-07-30 09:14:50|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|6
1722330900000|2024-07-30 09:15:00|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|6
1722330910000|2024-07-30 09:15:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722330920000|2024-07-30 09:15:20|58.62|58.32|58.62|58.32|58.64|58.34|58.61|58.31|7
1722330930000|2024-07-30 09:15:30|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|9
1722330940000|2024-07-30 09:15:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722330950000|2024-07-30 09:15:50|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|6
1722330960000|2024-07-30 09:16:00|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|12
1722330970000|2024-07-30 09:16:10|58.53|58.23|58.52|58.22|58.54|58.24|58.51|58.21|11
1722330980000|2024-07-30 09:16:20|58.51|58.21|58.49|58.19|58.52|58.22|58.49|58.19|13
1722330990000|2024-07-30 09:16:30|58.5|58.2|58.48|58.18|58.53|58.23|58.48|58.18|17
1722331000000|2024-07-30 09:16:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722331020000|2024-07-30 09:17:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|6
1722331030000|2024-07-30 09:17:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722331040000|2024-07-30 09:17:20|58.48|58.18|58.43|58.13|58.48|58.18|58.43|58.13|7
1722331050000|2024-07-30 09:17:30|58.44|58.14|58.41|58.11|58.45|58.15|58.4|58.1|13
1722331060000|2024-07-30 09:17:40|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|9
1722331070000|2024-07-30 09:17:50|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|10
1722331080000|2024-07-30 09:18:00|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|8
1722331090000|2024-07-30 09:18:10|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|8
1722331100000|2024-07-30 09:18:20|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|5
1722331110000|2024-07-30 09:18:30|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|14
1722331120000|2024-07-30 09:18:40|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|9
1722331130000|2024-07-30 09:18:50|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|8
1722331140000|2024-07-30 09:19:00|58.39|58.09|58.4|58.1|58.41|58.11|58.39|58.09|12
1722331150000|2024-07-30 09:19:10|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|6
1722331160000|2024-07-30 09:19:20|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|8
1722331170000|2024-07-30 09:19:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722331180000|2024-07-30 09:19:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722331190000|2024-07-30 09:19:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722331200000|2024-07-30 09:20:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722331210000|2024-07-30 09:20:10|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1722331220000|2024-07-30 09:20:20|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722331230000|2024-07-30 09:20:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|2
1722331260000|2024-07-30 09:21:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|8
1722331270000|2024-07-30 09:21:10|58.35|58.05|58.36|58.06|58.38|58.08|58.33|58.03|11
1722331280000|2024-07-30 09:21:20|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|8
1722331290000|2024-07-30 09:21:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|3
1722331310000|2024-07-30 09:21:50|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|12
1722331320000|2024-07-30 09:22:00|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|11
1722331330000|2024-07-30 09:22:10|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|22
1722331340000|2024-07-30 09:22:20|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|11
1722331350000|2024-07-30 09:22:30|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|15
1722331360000|2024-07-30 09:22:40|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|11
1722331370000|2024-07-30 09:22:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|11
1722331380000|2024-07-30 09:23:00|58.4|58.1|58.42|58.12|58.43|58.13|58.39|58.09|23
1722331390000|2024-07-30 09:23:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|13
1722331400000|2024-07-30 09:23:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722331410000|2024-07-30 09:23:30|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|6
1722331420000|2024-07-30 09:23:40|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|8
1722331430000|2024-07-30 09:23:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|12
1722331440000|2024-07-30 09:24:00|58.41|58.11|58.43|58.13|58.44|58.14|58.41|58.11|15
1722331450000|2024-07-30 09:24:10|58.44|58.14|58.48|58.18|58.5|58.2|58.43|58.13|13
1722331460000|2024-07-30 09:24:20|58.5|58.2|58.52|58.22|58.52|58.22|58.49|58.19|15
1722331470000|2024-07-30 09:24:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|8
1722331480000|2024-07-30 09:24:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722331490000|2024-07-30 09:24:50|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1722331500000|2024-07-30 09:25:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722331510000|2024-07-30 09:25:10|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|13
1722331520000|2024-07-30 09:25:20|58.52|58.22|58.6|58.3|58.6|58.3|58.52|58.22|10
1722331530000|2024-07-30 09:25:30|58.59|58.29|58.54|58.24|58.59|58.29|58.52|58.22|14
1722331540000|2024-07-30 09:25:40|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|13
1722331550000|2024-07-30 09:25:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722331560000|2024-07-30 09:26:00|58.54|58.24|58.5|58.2|58.54|58.24|58.5|58.2|15
1722331570000|2024-07-30 09:26:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|12
1722331580000|2024-07-30 09:26:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722331600000|2024-07-30 09:26:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722331610000|2024-07-30 09:26:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|6
1722331620000|2024-07-30 09:27:00|58.52|58.22|58.57|58.27|58.57|58.27|58.52|58.22|6
1722331630000|2024-07-30 09:27:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1722331640000|2024-07-30 09:27:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722331650000|2024-07-30 09:27:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722331660000|2024-07-30 09:27:40|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|8
1722331670000|2024-07-30 09:27:50|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722331680000|2024-07-30 09:28:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722331690000|2024-07-30 09:28:10|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|5
1722331700000|2024-07-30 09:28:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722331710000|2024-07-30 09:28:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722331720000|2024-07-30 09:28:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722331730000|2024-07-30 09:28:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1722331740000|2024-07-30 09:29:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722331750000|2024-07-30 09:29:10|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|15
1722331760000|2024-07-30 09:29:20|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1722331770000|2024-07-30 09:29:30|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|6
1722331780000|2024-07-30 09:29:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722331790000|2024-07-30 09:29:50|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722331800000|2024-07-30 09:30:00|58.63|58.33|58.71|58.41|58.72|58.42|58.62|58.32|14
1722331810000|2024-07-30 09:30:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|13
1722331820000|2024-07-30 09:30:20|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|16
1722331830000|2024-07-30 09:30:30|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|15
1722331840000|2024-07-30 09:30:40|58.7|58.4|58.73|58.43|58.74|58.44|58.69|58.39|11
1722331850000|2024-07-30 09:30:50|58.74|58.44|58.73|58.43|58.74|58.44|58.71|58.41|20
1722331860000|2024-07-30 09:31:00|58.72|58.42|58.69|58.39|58.74|58.44|58.69|58.39|22
1722331870000|2024-07-30 09:31:10|58.7|58.4|58.67|58.37|58.7|58.4|58.64|58.34|20
1722331880000|2024-07-30 09:31:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|14
1722331890000|2024-07-30 09:31:30|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|16
1722331900000|2024-07-30 09:31:40|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1722331910000|2024-07-30 09:31:50|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|15
1722331920000|2024-07-30 09:32:00|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|11
1722331930000|2024-07-30 09:32:10|58.68|58.38|58.61|58.31|58.68|58.38|58.6|58.3|14
1722331940000|2024-07-30 09:32:20|58.6|58.3|58.61|58.31|58.63|58.33|58.6|58.3|14
1722331950000|2024-07-30 09:32:30|58.6|58.3|58.61|58.31|58.62|58.32|58.58|58.28|18
1722331960000|2024-07-30 09:32:40|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|11
1722331970000|2024-07-30 09:32:50|58.61|58.31|58.61|58.31|58.63|58.33|58.59|58.29|18
1722331980000|2024-07-30 09:33:00|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|14
1722331990000|2024-07-30 09:33:10|58.64|58.34|58.67|58.37|58.68|58.38|58.64|58.34|9
1722332000000|2024-07-30 09:33:20|58.68|58.38|58.69|58.39|58.71|58.41|58.67|58.37|16
1722332010000|2024-07-30 09:33:30|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|15
1722332020000|2024-07-30 09:33:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|10
1722332030000|2024-07-30 09:33:50|58.7|58.4|58.71|58.41|58.73|58.43|58.69|58.39|8
1722332040000|2024-07-30 09:34:00|58.73|58.43|58.69|58.39|58.73|58.43|58.68|58.38|15
1722332050000|2024-07-30 09:34:10|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|8
1722332060000|2024-07-30 09:34:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722332070000|2024-07-30 09:34:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722332090000|2024-07-30 09:34:50|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|10
1722332100000|2024-07-30 09:35:00|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|12
1722332110000|2024-07-30 09:35:10|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|16
1722332120000|2024-07-30 09:35:20|58.63|58.33|58.64|58.34|58.66|58.36|58.63|58.33|23
1722332130000|2024-07-30 09:35:30|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|12
1722332140000|2024-07-30 09:35:40|58.67|58.37|58.74|58.44|58.81|58.51|58.67|58.37|22
1722332150000|2024-07-30 09:35:50|58.73|58.43|58.74|58.44|58.74|58.44|58.7|58.4|17
1722332160000|2024-07-30 09:36:00|58.73|58.43|58.76|58.46|58.76|58.46|58.7|58.4|20
1722332170000|2024-07-30 09:36:10|58.74|58.44|58.72|58.42|58.75|58.45|58.71|58.41|18
1722332180000|2024-07-30 09:36:20|58.73|58.43|58.73|58.43|58.73|58.43|58.71|58.41|15
1722332190000|2024-07-30 09:36:30|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|16
1722332200000|2024-07-30 09:36:40|58.72|58.42|58.72|58.42|58.73|58.43|58.69|58.39|21
1722332210000|2024-07-30 09:36:50|58.73|58.43|58.74|58.44|58.76|58.46|58.71|58.41|11
1722332220000|2024-07-30 09:37:00|58.72|58.42|58.79|58.49|58.79|58.49|58.72|58.42|17
1722332230000|2024-07-30 09:37:10|58.78|58.48|58.82|58.52|58.83|58.53|58.78|58.48|18
1722332240000|2024-07-30 09:37:20|58.81|58.51|58.79|58.49|58.82|58.52|58.77|58.47|24
1722332250000|2024-07-30 09:37:30|58.78|58.48|58.78|58.48|58.8|58.5|58.78|58.48|17
1722332260000|2024-07-30 09:37:40|58.8|58.5|58.78|58.48|58.81|58.51|58.78|58.48|14
1722332270000|2024-07-30 09:37:50|58.76|58.46|58.71|58.41|58.78|58.48|58.71|58.41|20
1722332280000|2024-07-30 09:38:00|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|11
1722332290000|2024-07-30 09:38:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|15
1722332300000|2024-07-30 09:38:20|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|4
1722332310000|2024-07-30 09:38:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722332320000|2024-07-30 09:38:40|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722332330000|2024-07-30 09:38:50|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1722332340000|2024-07-30 09:39:00|58.68|58.38|58.72|58.42|58.74|58.44|58.68|58.38|17
1722332350000|2024-07-30 09:39:10|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|13
1722332360000|2024-07-30 09:39:20|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|9
1722332370000|2024-07-30 09:39:30|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722332380000|2024-07-30 09:39:40|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|9
1722332390000|2024-07-30 09:39:50|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|8
1722332400000|2024-07-30 09:40:00|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|17
1722332410000|2024-07-30 09:40:10|58.7|58.4|58.73|58.43|58.74|58.44|58.7|58.4|16
1722332420000|2024-07-30 09:40:20|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|13
1722332430000|2024-07-30 09:40:30|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|9
1722332440000|2024-07-30 09:40:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722332450000|2024-07-30 09:40:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722332460000|2024-07-30 09:41:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|9
1722332470000|2024-07-30 09:41:10|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|13
1722332480000|2024-07-30 09:41:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1722332490000|2024-07-30 09:41:30|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|13
1722332500000|2024-07-30 09:41:40|58.71|58.41|58.74|58.44|58.77|58.47|58.71|58.41|18
1722332510000|2024-07-30 09:41:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1722332520000|2024-07-30 09:42:00|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|14
1722332530000|2024-07-30 09:42:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1722332540000|2024-07-30 09:42:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722332550000|2024-07-30 09:42:30|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|13
1722332560000|2024-07-30 09:42:40|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|7
1722332570000|2024-07-30 09:42:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1722332580000|2024-07-30 09:43:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722332590000|2024-07-30 09:43:10|58.74|58.44|58.76|58.46|58.76|58.46|58.72|58.42|13
1722332600000|2024-07-30 09:43:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|7
1722332610000|2024-07-30 09:43:30|58.78|58.48|58.77|58.47|58.8|58.5|58.77|58.47|9
1722332620000|2024-07-30 09:43:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|6
1722332630000|2024-07-30 09:43:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|4
1722332640000|2024-07-30 09:44:00|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|12
1722332650000|2024-07-30 09:44:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722332660000|2024-07-30 09:44:20|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|10
1722332670000|2024-07-30 09:44:30|58.79|58.49|58.82|58.52|58.83|58.53|58.77|58.47|10
1722332680000|2024-07-30 09:44:40|58.81|58.51|58.81|58.51|58.84|58.54|58.81|58.51|16
1722332690000|2024-07-30 09:44:50|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|9
1722332700000|2024-07-30 09:45:00|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|14
1722332710000|2024-07-30 09:45:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|15
1722332720000|2024-07-30 09:45:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722332730000|2024-07-30 09:45:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|7
1722332740000|2024-07-30 09:45:40|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|16
1722332750000|2024-07-30 09:45:50|58.82|58.52|58.87|58.57|58.88|58.58|58.82|58.52|10
1722332760000|2024-07-30 09:46:00|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722332770000|2024-07-30 09:46:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722332780000|2024-07-30 09:46:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|12
1722332790000|2024-07-30 09:46:30|58.92|58.62|58.91|58.61|58.93|58.63|58.9|58.6|16
1722332800000|2024-07-30 09:46:40|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|17
1722332810000|2024-07-30 09:46:50|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|15
1722332820000|2024-07-30 09:47:00|58.96|58.66|58.96|58.66|58.98|58.68|58.93|58.63|14
1722332830000|2024-07-30 09:47:10|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|10
1722332840000|2024-07-30 09:47:20|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1722332850000|2024-07-30 09:47:30|58.95|58.65|58.86|58.56|58.95|58.65|58.85|58.55|9
1722332860000|2024-07-30 09:47:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|9
1722332870000|2024-07-30 09:47:50|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|5
1722332880000|2024-07-30 09:48:00|58.83|58.53|58.86|58.56|58.87|58.57|58.83|58.53|17
1722332890000|2024-07-30 09:48:10|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722332900000|2024-07-30 09:48:20|58.87|58.57|58.88|58.58|58.91|58.61|58.87|58.57|24
1722332910000|2024-07-30 09:48:30|58.89|58.59|58.89|58.59|58.91|58.61|58.88|58.58|11
1722332920000|2024-07-30 09:48:40|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|12
1722332930000|2024-07-30 09:48:50|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|14
1722332940000|2024-07-30 09:49:00|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|12
1722332950000|2024-07-30 09:49:10|58.89|58.59|58.89|58.59|58.91|58.61|58.87|58.57|20
1722332960000|2024-07-30 09:49:20|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|17
1722332970000|2024-07-30 09:49:30|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|20
1722332980000|2024-07-30 09:49:40|58.91|58.61|58.96|58.66|58.96|58.66|58.9|58.6|10
1722332990000|2024-07-30 09:49:50|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|7
1722333000000|2024-07-30 09:50:00|58.97|58.67|58.95|58.65|58.98|58.68|58.92|58.62|15
1722333010000|2024-07-30 09:50:10|58.93|58.63|58.92|58.62|58.95|58.65|58.92|58.62|17
1722333020000|2024-07-30 09:50:20|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|20
1722333030000|2024-07-30 09:50:30|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|16
1722333040000|2024-07-30 09:50:40|58.93|58.63|58.93|58.63|58.95|58.65|58.93|58.63|9
1722333050000|2024-07-30 09:50:50|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|5
1722333060000|2024-07-30 09:51:00|58.94|58.64|58.93|58.63|58.94|58.64|58.91|58.61|17
1722333070000|2024-07-30 09:51:10|58.94|58.64|58.95|58.65|58.95|58.65|58.92|58.62|15
1722333080000|2024-07-30 09:51:20|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|9
1722333090000|2024-07-30 09:51:30|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|10
1722333100000|2024-07-30 09:51:40|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|7
1722333110000|2024-07-30 09:51:50|58.94|58.64|58.91|58.61|58.94|58.64|58.9|58.6|16
1722333120000|2024-07-30 09:52:00|58.9|58.6|58.91|58.61|58.93|58.63|58.88|58.58|21
1722333130000|2024-07-30 09:52:10|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|8
1722333140000|2024-07-30 09:52:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|14
1722333150000|2024-07-30 09:52:30|58.91|58.61|58.91|58.61|58.93|58.63|58.9|58.6|13
1722333160000|2024-07-30 09:52:40|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|12
1722333170000|2024-07-30 09:52:50|58.92|58.62|58.97|58.67|58.98|58.68|58.91|58.61|21
1722333180000|2024-07-30 09:53:00|58.96|58.66|58.98|58.68|59.01|58.71|58.96|58.66|19
1722333190000|2024-07-30 09:53:10|58.99|58.69|59|58.7|59|58.7|58.97|58.67|17
1722333200000|2024-07-30 09:53:20|58.99|58.69|58.97|58.67|58.99|58.69|58.96|58.66|8
1722333210000|2024-07-30 09:53:30|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|14
1722333220000|2024-07-30 09:53:40|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|9
1722333230000|2024-07-30 09:53:50|58.98|58.68|58.97|58.67|58.99|58.69|58.96|58.66|8
1722333240000|2024-07-30 09:54:00|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|6
1722333250000|2024-07-30 09:54:10|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|15
1722333260000|2024-07-30 09:54:20|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|10
1722333270000|2024-07-30 09:54:30|58.97|58.67|58.99|58.69|59|58.7|58.97|58.67|10
1722333280000|2024-07-30 09:54:40|58.98|58.68|58.99|58.69|59.01|58.71|58.97|58.67|13
1722333290000|2024-07-30 09:54:50|59|58.7|59|58.7|59.02|58.72|58.99|58.69|8
1722333300000|2024-07-30 09:55:00|59.01|58.71|59.02|58.72|59.02|58.72|58.98|58.68|18
1722333310000|2024-07-30 09:55:10|58.99|58.69|58.99|58.69|59.02|58.72|58.99|58.69|18
1722333320000|2024-07-30 09:55:20|58.98|58.68|58.96|58.66|58.98|58.68|58.95|58.65|10
1722333330000|2024-07-30 09:55:30|58.97|58.67|58.89|58.59|58.97|58.67|58.89|58.59|18
1722333340000|2024-07-30 09:55:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|14
1722333350000|2024-07-30 09:55:50|58.9|58.6|58.89|58.59|58.92|58.62|58.89|58.59|12
1722333360000|2024-07-30 09:56:00|58.93|58.63|58.98|58.68|58.99|58.69|58.9|58.6|16
1722333370000|2024-07-30 09:56:10|58.99|58.69|59|58.7|59.02|58.72|58.98|58.68|18
1722333380000|2024-07-30 09:56:20|59.02|58.72|58.98|58.68|59.03|58.73|58.98|58.68|23
1722333390000|2024-07-30 09:56:30|58.99|58.69|58.99|58.69|59|58.7|58.97|58.67|19
1722333400000|2024-07-30 09:56:40|58.98|58.68|58.99|58.69|59|58.7|58.97|58.67|23
1722333410000|2024-07-30 09:56:50|58.98|58.68|58.99|58.69|58.99|58.69|58.97|58.67|12
1722333420000|2024-07-30 09:57:00|58.98|58.68|58.96|58.66|58.99|58.69|58.96|58.66|12
1722333430000|2024-07-30 09:57:10|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|9
1722333440000|2024-07-30 09:57:20|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|9
1722333450000|2024-07-30 09:57:30|58.95|58.65|58.89|58.59|58.98|58.68|58.89|58.59|10
1722333460000|2024-07-30 09:57:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|6
1722333470000|2024-07-30 09:57:50|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1722333480000|2024-07-30 09:58:00|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|8
1722333490000|2024-07-30 09:58:10|58.88|58.58|58.88|58.58|58.88|58.58|58.86|58.56|15
1722333500000|2024-07-30 09:58:20|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|4
1722333510000|2024-07-30 09:58:30|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722333520000|2024-07-30 09:58:40|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|12
1722333530000|2024-07-30 09:58:50|58.9|58.6|58.87|58.57|58.9|58.6|58.86|58.56|9
1722333540000|2024-07-30 09:59:00|58.86|58.56|58.81|58.51|58.87|58.57|58.81|58.51|14
1722333550000|2024-07-30 09:59:10|58.8|58.5|58.8|58.5|58.81|58.51|58.78|58.48|18
1722333560000|2024-07-30 09:59:20|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|14
1722333570000|2024-07-30 09:59:30|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|7
1722333580000|2024-07-30 09:59:40|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|11
1722333590000|2024-07-30 09:59:50|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|11
1722333600000|2024-07-30 10:00:00|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|9
1722333610000|2024-07-30 10:00:10|58.8|58.5|58.81|58.51|58.82|58.52|58.79|58.49|12
1722333620000|2024-07-30 10:00:20|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|8
1722333630000|2024-07-30 10:00:30|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|10
1722333640000|2024-07-30 10:00:40|58.8|58.5|58.79|58.49|58.82|58.52|58.79|58.49|14
1722333650000|2024-07-30 10:00:50|58.78|58.48|58.8|58.5|58.82|58.52|58.78|58.48|9
1722333660000|2024-07-30 10:01:00|58.81|58.51|58.8|58.5|58.81|58.51|58.78|58.48|12
1722333670000|2024-07-30 10:01:10|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|12
1722333680000|2024-07-30 10:01:20|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|12
1722333690000|2024-07-30 10:01:30|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|6
1722333700000|2024-07-30 10:01:40|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|10
1722333710000|2024-07-30 10:01:50|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1722333720000|2024-07-30 10:02:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|9
1722333730000|2024-07-30 10:02:10|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|12
1722333740000|2024-07-30 10:02:20|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|13
1722333750000|2024-07-30 10:02:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|6
1722333760000|2024-07-30 10:02:40|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|8
1722333770000|2024-07-30 10:02:50|58.76|58.46|58.77|58.47|58.79|58.49|58.75|58.45|7
1722333780000|2024-07-30 10:03:00|58.76|58.46|58.72|58.42|58.77|58.47|58.71|58.41|16
1722333790000|2024-07-30 10:03:10|58.71|58.41|58.76|58.46|58.76|58.46|58.68|58.38|18
1722333800000|2024-07-30 10:03:20|58.75|58.45|58.76|58.46|58.78|58.48|58.75|58.45|9
1722333810000|2024-07-30 10:03:30|58.77|58.47|58.77|58.47|58.78|58.48|58.74|58.44|16
1722333820000|2024-07-30 10:03:40|58.76|58.46|58.89|58.59|58.89|58.59|58.76|58.46|25
1722333830000|2024-07-30 10:03:50|58.88|58.58|58.79|58.49|58.89|58.59|58.79|58.49|16
1722333840000|2024-07-30 10:04:00|58.8|58.5|58.85|58.55|58.86|58.56|58.79|58.49|18
1722333850000|2024-07-30 10:04:10|58.86|58.56|58.9|58.6|58.9|58.6|58.85|58.55|13
1722333860000|2024-07-30 10:04:20|58.88|58.58|58.89|58.59|58.91|58.61|58.87|58.57|18
1722333870000|2024-07-30 10:04:30|58.9|58.6|58.87|58.57|58.91|58.61|58.86|58.56|15
1722333880000|2024-07-30 10:04:40|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|14
1722333890000|2024-07-30 10:04:50|58.85|58.55|58.86|58.56|58.87|58.57|58.82|58.52|16
1722333900000|2024-07-30 10:05:00|58.87|58.57|58.88|58.58|58.88|58.58|58.85|58.55|13
1722333910000|2024-07-30 10:05:10|58.87|58.57|58.88|58.58|58.91|58.61|58.87|58.57|16
1722333920000|2024-07-30 10:05:20|58.89|58.59|58.92|58.62|58.92|58.62|58.88|58.58|19
1722333930000|2024-07-30 10:05:30|58.91|58.61|58.91|58.61|58.93|58.63|58.89|58.59|15
1722333940000|2024-07-30 10:05:40|58.93|58.63|58.9|58.6|58.94|58.64|58.9|58.6|15
1722333950000|2024-07-30 10:05:50|58.92|58.62|58.91|58.61|58.92|58.62|58.89|58.59|21
1722333960000|2024-07-30 10:06:00|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|16
1722333970000|2024-07-30 10:06:10|58.87|58.57|58.85|58.55|58.87|58.57|58.84|58.54|8
1722333980000|2024-07-30 10:06:20|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722333990000|2024-07-30 10:06:30|58.86|58.56|58.86|58.56|58.88|58.58|58.86|58.56|6
1722334000000|2024-07-30 10:06:40|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|14
1722334010000|2024-07-30 10:06:50|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|11
1722334020000|2024-07-30 10:07:00|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|11
1722334030000|2024-07-30 10:07:10|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|6
1722334040000|2024-07-30 10:07:20|58.86|58.56|58.84|58.54|58.87|58.57|58.83|58.53|11
1722334050000|2024-07-30 10:07:30|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|17
1722334060000|2024-07-30 10:07:40|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|10
1722334070000|2024-07-30 10:07:50|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|8
1722334080000|2024-07-30 10:08:00|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|8
1722334090000|2024-07-30 10:08:10|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|14
1722334100000|2024-07-30 10:08:20|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|14
1722334110000|2024-07-30 10:08:30|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|5
1722334120000|2024-07-30 10:08:40|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1722334130000|2024-07-30 10:08:50|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|10
1722334140000|2024-07-30 10:09:00|58.78|58.48|58.8|58.5|58.82|58.52|58.78|58.48|7
1722334150000|2024-07-30 10:09:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|11
1722334160000|2024-07-30 10:09:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722334170000|2024-07-30 10:09:30|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|6
1722334180000|2024-07-30 10:09:40|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|8
1722334190000|2024-07-30 10:09:50|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1722334200000|2024-07-30 10:10:00|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|11
1722334210000|2024-07-30 10:10:10|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|7
1722334220000|2024-07-30 10:10:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|12
1722334230000|2024-07-30 10:10:30|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722334250000|2024-07-30 10:10:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722334260000|2024-07-30 10:11:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1722334270000|2024-07-30 10:11:10|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|11
1722334280000|2024-07-30 10:11:20|58.82|58.52|58.92|58.62|58.92|58.62|58.82|58.52|15
1722334290000|2024-07-30 10:11:30|58.93|58.63|58.93|58.63|59|58.7|58.91|58.61|20
1722334300000|2024-07-30 10:11:40|58.92|58.62|58.98|58.68|58.99|58.69|58.91|58.61|10
1722334310000|2024-07-30 10:11:50|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|10
1722334320000|2024-07-30 10:12:00|58.99|58.69|59.02|58.72|59.02|58.72|58.97|58.67|13
1722334330000|2024-07-30 10:12:10|59.03|58.73|59|58.7|59.03|58.73|59|58.7|12
1722334340000|2024-07-30 10:12:20|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|10
1722334350000|2024-07-30 10:12:30|59|58.7|59.07|58.77|59.08|58.78|59|58.7|18
1722334360000|2024-07-30 10:12:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|7
1722334370000|2024-07-30 10:12:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|4
1722334380000|2024-07-30 10:13:00|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|4
1722334390000|2024-07-30 10:13:10|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|5
1722334400000|2024-07-30 10:13:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|10
1722334410000|2024-07-30 10:13:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1722334420000|2024-07-30 10:13:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1722334430000|2024-07-30 10:13:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722334440000|2024-07-30 10:14:00|59.03|58.73|58.98|58.68|59.03|58.73|58.97|58.67|6
1722334450000|2024-07-30 10:14:10|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|10
1722334460000|2024-07-30 10:14:20|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|7
1722334470000|2024-07-30 10:14:30|58.98|58.68|59.04|58.74|59.04|58.74|58.98|58.68|12
1722334480000|2024-07-30 10:14:40|59.05|58.75|58.98|58.68|59.05|58.75|58.98|58.68|13
1722334490000|2024-07-30 10:14:50|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722334500000|2024-07-30 10:15:00|58.99|58.69|59.01|58.71|59.04|58.74|58.98|58.68|13
1722334510000|2024-07-30 10:15:10|59|58.7|58.98|58.68|59.01|58.71|58.98|58.68|12
1722334520000|2024-07-30 10:15:20|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|5
1722334530000|2024-07-30 10:15:30|58.94|58.64|58.95|58.65|58.96|58.66|58.93|58.63|6
1722334540000|2024-07-30 10:15:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722334550000|2024-07-30 10:15:50|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722334560000|2024-07-30 10:16:00|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|12
1722334570000|2024-07-30 10:16:10|58.96|58.66|58.96|58.66|58.98|58.68|58.96|58.66|6
1722334580000|2024-07-30 10:16:20|58.97|58.67|59|58.7|59|58.7|58.96|58.66|9
1722334590000|2024-07-30 10:16:30|58.99|58.69|59|58.7|59|58.7|58.98|58.68|11
1722334600000|2024-07-30 10:16:40|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|7
1722334610000|2024-07-30 10:16:50|58.92|58.62|58.87|58.57|58.92|58.62|58.87|58.57|19
1722334620000|2024-07-30 10:17:00|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1722334630000|2024-07-30 10:17:10|58.86|58.56|58.83|58.53|58.86|58.56|58.81|58.51|8
1722334640000|2024-07-30 10:17:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|9
1722334650000|2024-07-30 10:17:30|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722334660000|2024-07-30 10:17:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1722334670000|2024-07-30 10:17:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722334680000|2024-07-30 10:18:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|13
1722334690000|2024-07-30 10:18:10|58.86|58.56|58.87|58.57|58.89|58.59|58.86|58.56|15
1722334700000|2024-07-30 10:18:20|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|4
1722334720000|2024-07-30 10:18:40|58.84|58.54|58.79|58.49|58.84|58.54|58.78|58.48|4
1722334730000|2024-07-30 10:18:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|11
1722334740000|2024-07-30 10:19:00|58.79|58.49|58.83|58.53|58.85|58.55|58.79|58.49|8
1722334750000|2024-07-30 10:19:10|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|5
1722334760000|2024-07-30 10:19:20|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|6
1722334770000|2024-07-30 10:19:30|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|6
1722334780000|2024-07-30 10:19:40|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|8
1722334790000|2024-07-30 10:19:50|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|6
1722334800000|2024-07-30 10:20:00|58.8|58.5|58.85|58.55|58.86|58.56|58.8|58.5|12
1722334810000|2024-07-30 10:20:10|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|11
1722334820000|2024-07-30 10:20:20|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|4
1722334830000|2024-07-30 10:20:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722334840000|2024-07-30 10:20:40|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722334850000|2024-07-30 10:20:50|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1722334860000|2024-07-30 10:21:00|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|11
1722334870000|2024-07-30 10:21:10|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|17
1722334880000|2024-07-30 10:21:20|58.81|58.51|58.77|58.47|58.81|58.51|58.76|58.46|11
1722334890000|2024-07-30 10:21:30|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722334900000|2024-07-30 10:21:40|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|5
1722334910000|2024-07-30 10:21:50|58.77|58.47|58.81|58.51|58.81|58.51|58.77|58.47|5
1722334920000|2024-07-30 10:22:00|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|7
1722334930000|2024-07-30 10:22:10|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|7
1722334940000|2024-07-30 10:22:20|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|6
1722334950000|2024-07-30 10:22:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722334960000|2024-07-30 10:22:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|5
1722334970000|2024-07-30 10:22:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722334980000|2024-07-30 10:23:00|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|6
1722334990000|2024-07-30 10:23:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|6
1722335000000|2024-07-30 10:23:20|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|5
1722335010000|2024-07-30 10:23:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722335020000|2024-07-30 10:23:40|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|5
1722335030000|2024-07-30 10:23:50|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|7
1722335040000|2024-07-30 10:24:00|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1722335050000|2024-07-30 10:24:10|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|9
1722335060000|2024-07-30 10:24:20|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|15
1722335070000|2024-07-30 10:24:30|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|6
1722335080000|2024-07-30 10:24:40|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|10
1722335090000|2024-07-30 10:24:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1722335100000|2024-07-30 10:25:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722335110000|2024-07-30 10:25:10|58.98|58.68|58.96|58.66|58.99|58.69|58.96|58.66|9
1722335130000|2024-07-30 10:25:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1722335140000|2024-07-30 10:25:40|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|8
1722335150000|2024-07-30 10:25:50|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|5
1722335160000|2024-07-30 10:26:00|59|58.7|58.99|58.69|59|58.7|58.98|58.68|14
1722335170000|2024-07-30 10:26:10|59|58.7|58.98|58.68|59|58.7|58.98|58.68|11
1722335180000|2024-07-30 10:26:20|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|11
1722335190000|2024-07-30 10:26:30|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1722335200000|2024-07-30 10:26:40|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|7
1722335210000|2024-07-30 10:26:50|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|12
1722335220000|2024-07-30 10:27:00|59|58.7|59|58.7|59|58.7|58.98|58.68|11
1722335230000|2024-07-30 10:27:10|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1722335240000|2024-07-30 10:27:20|58.99|58.69|59.03|58.73|59.03|58.73|58.99|58.69|9
1722335250000|2024-07-30 10:27:30|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1722335260000|2024-07-30 10:27:40|59.03|58.73|59|58.7|59.03|58.73|59|58.7|8
1722335270000|2024-07-30 10:27:50|58.99|58.69|59|58.7|59|58.7|58.99|58.69|10
1722335280000|2024-07-30 10:28:00|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|14
1722335290000|2024-07-30 10:28:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|11
1722335300000|2024-07-30 10:28:20|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|9
1722335310000|2024-07-30 10:28:30|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1722335320000|2024-07-30 10:28:40|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1722335330000|2024-07-30 10:28:50|59|58.7|59.01|58.71|59.01|58.71|59|58.7|6
1722335340000|2024-07-30 10:29:00|59|58.7|59.12|58.82|59.12|58.82|59|58.7|13
1722335350000|2024-07-30 10:29:10|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|4
1722335360000|2024-07-30 10:29:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722335370000|2024-07-30 10:29:30|59.17|58.87|59.08|58.78|59.17|58.87|59.08|58.78|9
1722335380000|2024-07-30 10:29:40|59.09|58.79|59.11|58.81|59.12|58.82|59.09|58.79|6
1722335390000|2024-07-30 10:29:50|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|8
1722335410000|2024-07-30 10:30:10|59.14|58.84|59.18|58.88|59.18|58.88|59.14|58.84|14
1722335420000|2024-07-30 10:30:20|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|9
1722335430000|2024-07-30 10:30:30|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|9
1722335440000|2024-07-30 10:30:40|59.18|58.88|59.15|58.85|59.18|58.88|59.14|58.84|9
1722335450000|2024-07-30 10:30:50|59.14|58.84|59.1|58.8|59.14|58.84|59.09|58.79|8
1722335460000|2024-07-30 10:31:00|59.09|58.79|59.13|58.83|59.14|58.84|59.09|58.79|6
1722335470000|2024-07-30 10:31:10|59.11|58.81|59.08|58.78|59.11|58.81|59.08|58.78|13
1722335480000|2024-07-30 10:31:20|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|13
1722335490000|2024-07-30 10:31:30|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722335500000|2024-07-30 10:31:40|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|6
1722335510000|2024-07-30 10:31:50|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1722335520000|2024-07-30 10:32:00|59.04|58.74|59|58.7|59.04|58.74|58.99|58.69|12
1722335530000|2024-07-30 10:32:10|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|6
1722335540000|2024-07-30 10:32:20|58.99|58.69|58.96|58.66|58.99|58.69|58.96|58.66|6
1722335550000|2024-07-30 10:32:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722335560000|2024-07-30 10:32:40|58.95|58.65|58.95|58.65|58.95|58.65|58.89|58.59|17
1722335570000|2024-07-30 10:32:50|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|17
1722335580000|2024-07-30 10:33:00|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|6
1722335590000|2024-07-30 10:33:10|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|9
1722335600000|2024-07-30 10:33:20|58.88|58.58|58.86|58.56|58.9|58.6|58.86|58.56|15
1722335610000|2024-07-30 10:33:30|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722335620000|2024-07-30 10:33:40|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|11
1722335630000|2024-07-30 10:33:50|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|14
1722335640000|2024-07-30 10:34:00|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|10
1722335650000|2024-07-30 10:34:10|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|7
1722335660000|2024-07-30 10:34:20|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|9
1722335670000|2024-07-30 10:34:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|6
1722335680000|2024-07-30 10:34:40|58.85|58.55|58.79|58.49|58.85|58.55|58.79|58.49|11
1722335690000|2024-07-30 10:34:50|58.78|58.48|58.86|58.56|58.87|58.57|58.78|58.48|13
1722335700000|2024-07-30 10:35:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|15
1722335710000|2024-07-30 10:35:10|58.86|58.56|58.88|58.58|58.89|58.59|58.86|58.56|9
1722335720000|2024-07-30 10:35:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1722335730000|2024-07-30 10:35:30|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|8
1722335740000|2024-07-30 10:35:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722335760000|2024-07-30 10:36:00|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|6
1722335770000|2024-07-30 10:36:10|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|9
1722335780000|2024-07-30 10:36:20|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|16
1722335790000|2024-07-30 10:36:30|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1722335800000|2024-07-30 10:36:40|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|10
1722335810000|2024-07-30 10:36:50|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|17
1722335820000|2024-07-30 10:37:00|58.81|58.51|58.87|58.57|58.87|58.57|58.8|58.5|11
1722335830000|2024-07-30 10:37:10|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|14
1722335840000|2024-07-30 10:37:20|58.86|58.56|58.84|58.54|58.87|58.57|58.84|58.54|7
1722335850000|2024-07-30 10:37:30|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|5
1722335860000|2024-07-30 10:37:40|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|6
1722335870000|2024-07-30 10:37:50|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|10
1722335880000|2024-07-30 10:38:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|11
1722335890000|2024-07-30 10:38:10|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|7
1722335900000|2024-07-30 10:38:20|58.86|58.56|58.79|58.49|58.86|58.56|58.78|58.48|12
1722335910000|2024-07-30 10:38:30|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|4
1722335920000|2024-07-30 10:38:40|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|14
1722335930000|2024-07-30 10:38:50|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722335940000|2024-07-30 10:39:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|5
1722335950000|2024-07-30 10:39:10|58.8|58.5|58.86|58.56|58.86|58.56|58.8|58.5|6
1722335960000|2024-07-30 10:39:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722335970000|2024-07-30 10:39:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722335980000|2024-07-30 10:39:40|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722335990000|2024-07-30 10:39:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722336000000|2024-07-30 10:40:00|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722336010000|2024-07-30 10:40:10|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|8
1722336020000|2024-07-30 10:40:20|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722336030000|2024-07-30 10:40:30|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|18
1722336040000|2024-07-30 10:40:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1722336050000|2024-07-30 10:40:50|58.9|58.6|58.9|58.6|58.93|58.63|58.89|58.59|8
1722336060000|2024-07-30 10:41:00|58.91|58.61|58.9|58.6|58.95|58.65|58.9|58.6|8
1722336070000|2024-07-30 10:41:10|58.91|58.61|58.94|58.64|58.94|58.64|58.9|58.6|8
1722336080000|2024-07-30 10:41:20|58.93|58.63|58.95|58.65|58.96|58.66|58.93|58.63|9
1722336090000|2024-07-30 10:41:30|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|5
1722336100000|2024-07-30 10:41:40|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|8
1722336120000|2024-07-30 10:42:00|58.97|58.67|58.99|58.69|59|58.7|58.95|58.65|10
1722336130000|2024-07-30 10:42:10|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|15
1722336140000|2024-07-30 10:42:20|59|58.7|59.02|58.72|59.02|58.72|58.99|58.69|15
1722336150000|2024-07-30 10:42:30|59.03|58.73|59.05|58.75|59.05|58.75|58.98|58.68|16
1722336160000|2024-07-30 10:42:40|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|10
1722336170000|2024-07-30 10:42:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|6
1722336180000|2024-07-30 10:43:00|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|3
1722336190000|2024-07-30 10:43:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|10
1722336200000|2024-07-30 10:43:20|59.04|58.74|59.07|58.77|59.07|58.77|59.04|58.74|10
1722336230000|2024-07-30 10:43:50|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|8
1722336240000|2024-07-30 10:44:00|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|4
1722336250000|2024-07-30 10:44:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722336260000|2024-07-30 10:44:20|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|5
1722336270000|2024-07-30 10:44:30|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1722336280000|2024-07-30 10:44:40|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|5
1722336290000|2024-07-30 10:44:50|59.08|58.78|59.08|58.78|59.1|58.8|59.08|58.78|4
1722336300000|2024-07-30 10:45:00|59.07|58.77|59.06|58.76|59.08|58.78|59.06|58.76|6
1722336310000|2024-07-30 10:45:10|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|4
1722336330000|2024-07-30 10:45:30|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|3
1722336340000|2024-07-30 10:45:40|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|3
1722336350000|2024-07-30 10:45:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336360000|2024-07-30 10:46:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|4
1722336370000|2024-07-30 10:46:10|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722336390000|2024-07-30 10:46:30|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722336400000|2024-07-30 10:46:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|3
1722336410000|2024-07-30 10:46:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336430000|2024-07-30 10:47:10|59.09|58.79|59.11|58.81|59.11|58.81|59.08|58.78|9
1722336440000|2024-07-30 10:47:20|59.1|58.8|59.13|58.83|59.13|58.83|59.1|58.8|4
1722336460000|2024-07-30 10:47:40|59.12|58.82|59.07|58.77|59.12|58.82|59.07|58.77|3
1722336480000|2024-07-30 10:48:00|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336490000|2024-07-30 10:48:10|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722336500000|2024-07-30 10:48:20|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1722336510000|2024-07-30 10:48:30|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722336520000|2024-07-30 10:48:40|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|3
1722336530000|2024-07-30 10:48:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722336540000|2024-07-30 10:49:00|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|6
1722336550000|2024-07-30 10:49:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722336560000|2024-07-30 10:49:20|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|7
1722336570000|2024-07-30 10:49:30|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336580000|2024-07-30 10:49:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336590000|2024-07-30 10:49:50|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336600000|2024-07-30 10:50:00|59.07|58.77|59.04|58.74|59.07|58.77|59.04|58.74|8
1722336610000|2024-07-30 10:50:10|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|9
1722336620000|2024-07-30 10:50:20|58.99|58.69|59.04|58.74|59.04|58.74|58.99|58.69|7
1722336630000|2024-07-30 10:50:30|59.03|58.73|58.98|58.68|59.03|58.73|58.98|58.68|9
1722336640000|2024-07-30 10:50:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722336650000|2024-07-30 10:50:50|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722336660000|2024-07-30 10:51:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722336680000|2024-07-30 10:51:20|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722336690000|2024-07-30 10:51:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722336700000|2024-07-30 10:51:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1722336710000|2024-07-30 10:51:50|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|5
1722336720000|2024-07-30 10:52:00|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|5
1722336730000|2024-07-30 10:52:10|58.9|58.6|58.97|58.67|58.97|58.67|58.9|58.6|12
1722336740000|2024-07-30 10:52:20|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|8
1722336750000|2024-07-30 10:52:30|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|6
1722336760000|2024-07-30 10:52:40|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|7
1722336770000|2024-07-30 10:52:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1722336780000|2024-07-30 10:53:00|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|12
1722336790000|2024-07-30 10:53:10|58.96|58.66|59.02|58.72|59.03|58.73|58.96|58.66|12
1722336800000|2024-07-30 10:53:20|59.01|58.71|59.03|58.73|59.05|58.75|59.01|58.71|13
1722336810000|2024-07-30 10:53:30|59.01|58.71|58.98|58.68|59.01|58.71|58.97|58.67|6
1722336820000|2024-07-30 10:53:40|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1722336830000|2024-07-30 10:53:50|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1722336840000|2024-07-30 10:54:00|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1722336850000|2024-07-30 10:54:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|5
1722336860000|2024-07-30 10:54:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1722336870000|2024-07-30 10:54:30|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1722336880000|2024-07-30 10:54:40|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|5
1722336890000|2024-07-30 10:54:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1722336900000|2024-07-30 10:55:00|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|7
1722336910000|2024-07-30 10:55:10|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1722336920000|2024-07-30 10:55:20|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722336930000|2024-07-30 10:55:30|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|9
1722336940000|2024-07-30 10:55:40|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1722336950000|2024-07-30 10:55:50|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1722336960000|2024-07-30 10:56:00|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1722336970000|2024-07-30 10:56:10|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|3
1722336980000|2024-07-30 10:56:20|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722336990000|2024-07-30 10:56:30|58.94|58.64|58.88|58.58|58.94|58.64|58.87|58.57|8
1722337000000|2024-07-30 10:56:40|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|3
1722337010000|2024-07-30 10:56:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1722337020000|2024-07-30 10:57:00|58.84|58.54|58.79|58.49|58.85|58.55|58.79|58.49|10
1722337030000|2024-07-30 10:57:10|58.8|58.5|58.76|58.46|58.81|58.51|58.76|58.46|19
1722337040000|2024-07-30 10:57:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|8
1722337050000|2024-07-30 10:57:30|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|9
1722337060000|2024-07-30 10:57:40|58.79|58.49|58.85|58.55|58.85|58.55|58.78|58.48|7
1722337070000|2024-07-30 10:57:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|11
1722337080000|2024-07-30 10:58:00|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|14
1722337090000|2024-07-30 10:58:10|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1722337100000|2024-07-30 10:58:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1722337110000|2024-07-30 10:58:30|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|7
1722337120000|2024-07-30 10:58:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1722337140000|2024-07-30 10:59:00|58.92|58.62|58.95|58.65|58.95|58.65|58.91|58.61|10
1722337150000|2024-07-30 10:59:10|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722337160000|2024-07-30 10:59:20|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722337200000|2024-07-30 11:00:00|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|6
1722337210000|2024-07-30 11:00:10|58.97|58.67|58.91|58.61|58.97|58.67|58.9|58.6|7
1722337220000|2024-07-30 11:00:20|58.9|58.6|58.9|58.6|58.92|58.62|58.9|58.6|15
1722337230000|2024-07-30 11:00:30|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|7
1722337240000|2024-07-30 11:00:40|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|10
1722337250000|2024-07-30 11:00:50|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722337260000|2024-07-30 11:01:00|58.92|58.62|58.97|58.67|58.97|58.67|58.91|58.61|5
1722337270000|2024-07-30 11:01:10|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|9
1722337280000|2024-07-30 11:01:20|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722337290000|2024-07-30 11:01:30|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|8
1722337300000|2024-07-30 11:01:40|58.98|58.68|58.9|58.6|58.98|58.68|58.89|58.59|16
1722337310000|2024-07-30 11:01:50|58.89|58.59|58.91|58.61|58.93|58.63|58.89|58.59|17
1722337320000|2024-07-30 11:02:00|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|12
1722337330000|2024-07-30 11:02:10|58.92|58.62|58.96|58.66|58.97|58.67|58.92|58.62|5
1722337340000|2024-07-30 11:02:20|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|11
1722337350000|2024-07-30 11:02:30|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|11
1722337360000|2024-07-30 11:02:40|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|10
1722337370000|2024-07-30 11:02:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1722337380000|2024-07-30 11:03:00|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|7
1722337390000|2024-07-30 11:03:10|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|8
1722337400000|2024-07-30 11:03:20|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|8
1722337410000|2024-07-30 11:03:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|6
1722337420000|2024-07-30 11:03:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1722337430000|2024-07-30 11:03:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1722337440000|2024-07-30 11:04:00|58.9|58.6|58.89|58.59|58.92|58.62|58.89|58.59|14
1722337450000|2024-07-30 11:04:10|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|6
1722337460000|2024-07-30 11:04:20|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|5
1722337470000|2024-07-30 11:04:30|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1722337490000|2024-07-30 11:04:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1722337500000|2024-07-30 11:05:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722337510000|2024-07-30 11:05:10|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|11
1722337520000|2024-07-30 11:05:20|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|12
1722337530000|2024-07-30 11:05:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722337540000|2024-07-30 11:05:40|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1722337550000|2024-07-30 11:05:50|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|4
1722337560000|2024-07-30 11:06:00|58.91|58.61|58.91|58.61|58.95|58.65|58.9|58.6|14
1722337570000|2024-07-30 11:06:10|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|13
1722337580000|2024-07-30 11:06:20|58.93|58.63|58.96|58.66|58.97|58.67|58.93|58.63|5
1722337590000|2024-07-30 11:06:30|58.97|58.67|58.91|58.61|58.97|58.67|58.9|58.6|17
1722337600000|2024-07-30 11:06:40|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|6
1722337610000|2024-07-30 11:06:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722337620000|2024-07-30 11:07:00|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|6
1722337630000|2024-07-30 11:07:10|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722337640000|2024-07-30 11:07:20|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|4
1722337650000|2024-07-30 11:07:30|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722337660000|2024-07-30 11:07:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|9
1722337670000|2024-07-30 11:07:50|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722337680000|2024-07-30 11:08:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722337690000|2024-07-30 11:08:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722337700000|2024-07-30 11:08:20|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722337710000|2024-07-30 11:08:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722337720000|2024-07-30 11:08:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722337730000|2024-07-30 11:08:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722337740000|2024-07-30 11:09:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722337760000|2024-07-30 11:09:20|58.86|58.56|58.88|58.58|58.9|58.6|58.86|58.56|5
1722337770000|2024-07-30 11:09:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722337790000|2024-07-30 11:09:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722337800000|2024-07-30 11:10:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722337810000|2024-07-30 11:10:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722337820000|2024-07-30 11:10:20|58.83|58.53|58.8|58.5|58.83|58.53|58.78|58.48|9
1722337830000|2024-07-30 11:10:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722337840000|2024-07-30 11:10:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1722337850000|2024-07-30 11:10:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|8
1722337860000|2024-07-30 11:11:00|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|5
1722337870000|2024-07-30 11:11:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1722337880000|2024-07-30 11:11:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722337890000|2024-07-30 11:11:30|58.83|58.53|58.79|58.49|58.83|58.53|58.78|58.48|5
1722337900000|2024-07-30 11:11:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1722337910000|2024-07-30 11:11:50|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|15
1722337920000|2024-07-30 11:12:00|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|4
1722337930000|2024-07-30 11:12:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|6
1722337940000|2024-07-30 11:12:20|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1722337950000|2024-07-30 11:12:30|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1722337960000|2024-07-30 11:12:40|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1722337970000|2024-07-30 11:12:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722337980000|2024-07-30 11:13:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722337990000|2024-07-30 11:13:10|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|8
1722338000000|2024-07-30 11:13:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722338030000|2024-07-30 11:13:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338040000|2024-07-30 11:14:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1722338050000|2024-07-30 11:14:10|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|7
1722338060000|2024-07-30 11:14:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722338070000|2024-07-30 11:14:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|10
1722338080000|2024-07-30 11:14:40|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|5
1722338090000|2024-07-30 11:14:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722338100000|2024-07-30 11:15:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1722338110000|2024-07-30 11:15:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722338120000|2024-07-30 11:15:20|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|6
1722338130000|2024-07-30 11:15:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1722338140000|2024-07-30 11:15:40|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|11
1722338150000|2024-07-30 11:15:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722338160000|2024-07-30 11:16:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|14
1722338170000|2024-07-30 11:16:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722338190000|2024-07-30 11:16:30|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|10
1722338200000|2024-07-30 11:16:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722338210000|2024-07-30 11:16:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722338220000|2024-07-30 11:17:00|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|15
1722338240000|2024-07-30 11:17:20|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|8
1722338250000|2024-07-30 11:17:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1722338260000|2024-07-30 11:17:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722338270000|2024-07-30 11:17:50|58.65|58.35|58.72|58.42|58.72|58.42|58.65|58.35|9
1722338280000|2024-07-30 11:18:00|58.74|58.44|58.74|58.44|58.77|58.47|58.74|58.44|9
1722338290000|2024-07-30 11:18:10|58.73|58.43|58.7|58.4|58.74|58.44|58.69|58.39|12
1722338300000|2024-07-30 11:18:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|11
1722338310000|2024-07-30 11:18:30|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|6
1722338320000|2024-07-30 11:18:40|58.75|58.45|58.75|58.45|58.76|58.46|58.72|58.42|10
1722338330000|2024-07-30 11:18:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338350000|2024-07-30 11:19:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338360000|2024-07-30 11:19:20|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|3
1722338370000|2024-07-30 11:19:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338380000|2024-07-30 11:19:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722338390000|2024-07-30 11:19:50|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722338400000|2024-07-30 11:20:00|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|4
1722338410000|2024-07-30 11:20:10|58.76|58.46|58.8|58.5|58.8|58.5|58.75|58.45|8
1722338420000|2024-07-30 11:20:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1722338430000|2024-07-30 11:20:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|7
1722338450000|2024-07-30 11:20:50|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|4
1722338460000|2024-07-30 11:21:00|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|10
1722338470000|2024-07-30 11:21:10|58.82|58.52|58.8|58.5|58.82|58.52|58.79|58.49|7
1722338480000|2024-07-30 11:21:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722338490000|2024-07-30 11:21:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722338510000|2024-07-30 11:21:50|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|5
1722338520000|2024-07-30 11:22:00|58.82|58.52|58.79|58.49|58.84|58.54|58.79|58.49|11
1722338530000|2024-07-30 11:22:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|10
1722338540000|2024-07-30 11:22:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|2
1722338550000|2024-07-30 11:22:30|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|6
1722338560000|2024-07-30 11:22:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|9
1722338580000|2024-07-30 11:23:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|6
1722338590000|2024-07-30 11:23:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338600000|2024-07-30 11:23:20|58.76|58.46|58.8|58.5|58.8|58.5|58.75|58.45|8
1722338610000|2024-07-30 11:23:30|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|6
1722338620000|2024-07-30 11:23:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1722338630000|2024-07-30 11:23:50|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|5
1722338640000|2024-07-30 11:24:00|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722338650000|2024-07-30 11:24:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722338660000|2024-07-30 11:24:20|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722338670000|2024-07-30 11:24:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1722338680000|2024-07-30 11:24:40|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1722338700000|2024-07-30 11:25:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722338710000|2024-07-30 11:25:10|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|11
1722338740000|2024-07-30 11:25:40|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|9
1722338750000|2024-07-30 11:25:50|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338760000|2024-07-30 11:26:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338780000|2024-07-30 11:26:20|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1722338790000|2024-07-30 11:26:30|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722338810000|2024-07-30 11:26:50|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1722338820000|2024-07-30 11:27:00|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722338830000|2024-07-30 11:27:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722338840000|2024-07-30 11:27:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1722338860000|2024-07-30 11:27:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722338870000|2024-07-30 11:27:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722338880000|2024-07-30 11:28:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1722338890000|2024-07-30 11:28:10|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|5
1722338910000|2024-07-30 11:28:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338920000|2024-07-30 11:28:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338930000|2024-07-30 11:28:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722338940000|2024-07-30 11:29:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|9
1722338950000|2024-07-30 11:29:10|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1722338960000|2024-07-30 11:29:20|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338970000|2024-07-30 11:29:30|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338980000|2024-07-30 11:29:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722338990000|2024-07-30 11:29:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722339000000|2024-07-30 11:30:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722339010000|2024-07-30 11:30:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722339020000|2024-07-30 11:30:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|7
1722339030000|2024-07-30 11:30:30|58.76|58.46|58.78|58.48|58.8|58.5|58.76|58.46|9
1722339040000|2024-07-30 11:30:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|5
1722339050000|2024-07-30 11:30:50|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|3
1722339060000|2024-07-30 11:31:00|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|6
1722339080000|2024-07-30 11:31:20|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722339090000|2024-07-30 11:31:30|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|5
1722339100000|2024-07-30 11:31:40|58.73|58.43|58.74|58.44|58.75|58.45|58.72|58.42|6
1722339110000|2024-07-30 11:31:50|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|3
1722339120000|2024-07-30 11:32:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|3
1722339130000|2024-07-30 11:32:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722339140000|2024-07-30 11:32:20|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722339150000|2024-07-30 11:32:30|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722339160000|2024-07-30 11:32:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1722339170000|2024-07-30 11:32:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|4
1722339180000|2024-07-30 11:33:00|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|7
1722339190000|2024-07-30 11:33:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722339200000|2024-07-30 11:33:20|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|4
1722339210000|2024-07-30 11:33:30|58.79|58.49|58.85|58.55|58.86|58.56|58.79|58.49|5
1722339220000|2024-07-30 11:33:40|58.86|58.56|58.87|58.57|58.87|58.57|58.84|58.54|8
1722339230000|2024-07-30 11:33:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|7
1722339240000|2024-07-30 11:34:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722339250000|2024-07-30 11:34:10|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|6
1722339270000|2024-07-30 11:34:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339280000|2024-07-30 11:34:40|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722339290000|2024-07-30 11:34:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722339300000|2024-07-30 11:35:00|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|5
1722339320000|2024-07-30 11:35:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339330000|2024-07-30 11:35:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722339340000|2024-07-30 11:35:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722339360000|2024-07-30 11:36:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722339370000|2024-07-30 11:36:10|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1722339380000|2024-07-30 11:36:20|58.84|58.54|58.78|58.48|58.84|58.54|58.78|58.48|3
1722339390000|2024-07-30 11:36:30|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722339400000|2024-07-30 11:36:40|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|6
1722339410000|2024-07-30 11:36:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722339420000|2024-07-30 11:37:00|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|11
1722339430000|2024-07-30 11:37:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722339440000|2024-07-30 11:37:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|8
1722339450000|2024-07-30 11:37:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722339460000|2024-07-30 11:37:40|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|3
1722339470000|2024-07-30 11:37:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722339490000|2024-07-30 11:38:10|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722339500000|2024-07-30 11:38:20|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|4
1722339520000|2024-07-30 11:38:40|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722339530000|2024-07-30 11:38:50|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1722339540000|2024-07-30 11:39:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722339550000|2024-07-30 11:39:10|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1722339560000|2024-07-30 11:39:20|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|7
1722339570000|2024-07-30 11:39:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339580000|2024-07-30 11:39:40|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722339600000|2024-07-30 11:40:00|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|3
1722339620000|2024-07-30 11:40:20|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722339630000|2024-07-30 11:40:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1722339640000|2024-07-30 11:40:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339660000|2024-07-30 11:41:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|3
1722339670000|2024-07-30 11:41:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1722339680000|2024-07-30 11:41:20|58.9|58.6|58.88|58.58|58.9|58.6|58.87|58.57|5
1722339700000|2024-07-30 11:41:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722339710000|2024-07-30 11:41:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722339720000|2024-07-30 11:42:00|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722339730000|2024-07-30 11:42:10|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|3
1722339740000|2024-07-30 11:42:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722339750000|2024-07-30 11:42:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1722339770000|2024-07-30 11:42:50|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|4
1722339780000|2024-07-30 11:43:00|58.99|58.69|58.98|58.68|59.01|58.71|58.98|58.68|5
1722339790000|2024-07-30 11:43:10|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1722339800000|2024-07-30 11:43:20|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1722339810000|2024-07-30 11:43:30|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|3
1722339820000|2024-07-30 11:43:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722339830000|2024-07-30 11:43:50|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|14
1722339840000|2024-07-30 11:44:00|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1722339850000|2024-07-30 11:44:10|59|58.7|59|58.7|59.01|58.71|58.99|58.69|13
1722339860000|2024-07-30 11:44:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722339890000|2024-07-30 11:44:50|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1722339900000|2024-07-30 11:45:00|59.01|58.71|59.04|58.74|59.04|58.74|59|58.7|9
1722339910000|2024-07-30 11:45:10|59.03|58.73|58.98|58.68|59.03|58.73|58.98|58.68|4
1722339920000|2024-07-30 11:45:20|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|6
1722339930000|2024-07-30 11:45:30|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|6
1722339940000|2024-07-30 11:45:40|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|4
1722339950000|2024-07-30 11:45:50|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|3
1722339960000|2024-07-30 11:46:00|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|8
1722339970000|2024-07-30 11:46:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|6
1722339980000|2024-07-30 11:46:20|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|3
1722339990000|2024-07-30 11:46:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340000000|2024-07-30 11:46:40|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|3
1722340010000|2024-07-30 11:46:50|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|3
1722340020000|2024-07-30 11:47:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722340030000|2024-07-30 11:47:10|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722340040000|2024-07-30 11:47:20|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|4
1722340050000|2024-07-30 11:47:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722340060000|2024-07-30 11:47:40|58.89|58.59|58.95|58.65|58.95|58.65|58.89|58.59|12
1722340070000|2024-07-30 11:47:50|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722340080000|2024-07-30 11:48:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722340110000|2024-07-30 11:48:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|7
1722340120000|2024-07-30 11:48:40|58.95|58.65|58.92|58.62|58.95|58.65|58.9|58.6|6
1722340130000|2024-07-30 11:48:50|58.93|58.63|58.91|58.61|58.93|58.63|58.89|58.59|8
1722340140000|2024-07-30 11:49:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|4
1722340150000|2024-07-30 11:49:10|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340160000|2024-07-30 11:49:20|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340170000|2024-07-30 11:49:30|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340200000|2024-07-30 11:50:00|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340210000|2024-07-30 11:50:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|5
1722340220000|2024-07-30 11:50:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1722340240000|2024-07-30 11:50:40|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340260000|2024-07-30 11:51:00|58.93|58.63|58.88|58.58|58.94|58.64|58.86|58.56|10
1722340270000|2024-07-30 11:51:10|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722340280000|2024-07-30 11:51:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1722340290000|2024-07-30 11:51:30|58.87|58.57|58.88|58.58|58.93|58.63|58.86|58.56|10
1722340300000|2024-07-30 11:51:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1722340310000|2024-07-30 11:51:50|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|10
1722340320000|2024-07-30 11:52:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722340330000|2024-07-30 11:52:10|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722340340000|2024-07-30 11:52:20|58.89|58.59|58.93|58.63|58.94|58.64|58.89|58.59|7
1722340350000|2024-07-30 11:52:30|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|6
1722340360000|2024-07-30 11:52:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1722340380000|2024-07-30 11:53:00|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|6
1722340390000|2024-07-30 11:53:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722340400000|2024-07-30 11:53:20|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340430000|2024-07-30 11:53:50|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340450000|2024-07-30 11:54:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722340460000|2024-07-30 11:54:20|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1722340470000|2024-07-30 11:54:30|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722340490000|2024-07-30 11:54:50|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|3
1722340500000|2024-07-30 11:55:00|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340510000|2024-07-30 11:55:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340520000|2024-07-30 11:55:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1722340530000|2024-07-30 11:55:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1722340550000|2024-07-30 11:55:50|58.94|58.64|58.89|58.59|58.95|58.65|58.89|58.59|7
1722340560000|2024-07-30 11:56:00|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722340570000|2024-07-30 11:56:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1722340580000|2024-07-30 11:56:20|58.89|58.59|58.86|58.56|58.9|58.6|58.86|58.56|5
1722340590000|2024-07-30 11:56:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722340600000|2024-07-30 11:56:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722340610000|2024-07-30 11:56:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340620000|2024-07-30 11:57:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1722340630000|2024-07-30 11:57:10|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|5
1722340640000|2024-07-30 11:57:20|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722340650000|2024-07-30 11:57:30|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|4
1722340660000|2024-07-30 11:57:40|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|6
1722340680000|2024-07-30 11:58:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|5
1722340690000|2024-07-30 11:58:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|8
1722340700000|2024-07-30 11:58:20|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|6
1722340710000|2024-07-30 11:58:30|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722340720000|2024-07-30 11:58:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340730000|2024-07-30 11:58:50|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1722340740000|2024-07-30 11:59:00|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|4
1722340750000|2024-07-30 11:59:10|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|6
1722340770000|2024-07-30 11:59:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722340780000|2024-07-30 11:59:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340800000|2024-07-30 12:00:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1722340810000|2024-07-30 12:00:10|58.84|58.54|58.78|58.48|58.84|58.54|58.77|58.47|12
1722340820000|2024-07-30 12:00:20|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|13
1722340830000|2024-07-30 12:00:30|58.8|58.5|58.86|58.56|58.86|58.56|58.8|58.5|5
1722340840000|2024-07-30 12:00:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1722340850000|2024-07-30 12:00:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722340860000|2024-07-30 12:01:00|58.86|58.56|58.83|58.53|58.87|58.57|58.81|58.51|12
1722340870000|2024-07-30 12:01:10|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|7
1722340880000|2024-07-30 12:01:20|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|4
1722340890000|2024-07-30 12:01:30|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|5
1722340900000|2024-07-30 12:01:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|12
1722340910000|2024-07-30 12:01:50|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|7
1722340920000|2024-07-30 12:02:00|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|10
1722340940000|2024-07-30 12:02:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722340950000|2024-07-30 12:02:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|3
1722340960000|2024-07-30 12:02:40|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722340970000|2024-07-30 12:02:50|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1722340980000|2024-07-30 12:03:00|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722340990000|2024-07-30 12:03:10|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|5
1722341000000|2024-07-30 12:03:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1722341010000|2024-07-30 12:03:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1722341020000|2024-07-30 12:03:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722341030000|2024-07-30 12:03:50|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|10
1722341040000|2024-07-30 12:04:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|8
1722341050000|2024-07-30 12:04:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|6
1722341060000|2024-07-30 12:04:20|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|7
1722341070000|2024-07-30 12:04:30|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|4
1722341090000|2024-07-30 12:04:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|6
1722341100000|2024-07-30 12:05:00|58.84|58.54|58.82|58.52|58.86|58.56|58.82|58.52|8
1722341110000|2024-07-30 12:05:10|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722341120000|2024-07-30 12:05:20|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|7
1722341130000|2024-07-30 12:05:30|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722341140000|2024-07-30 12:05:40|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|4
1722341150000|2024-07-30 12:05:50|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1722341160000|2024-07-30 12:06:00|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722341170000|2024-07-30 12:06:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722341180000|2024-07-30 12:06:20|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|7
1722341190000|2024-07-30 12:06:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1722341200000|2024-07-30 12:06:40|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|6
1722341210000|2024-07-30 12:06:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722341220000|2024-07-30 12:07:00|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|6
1722341230000|2024-07-30 12:07:10|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|6
1722341240000|2024-07-30 12:07:20|58.91|58.61|58.88|58.58|58.92|58.62|58.88|58.58|7
1722341270000|2024-07-30 12:07:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722341280000|2024-07-30 12:08:00|58.87|58.57|58.82|58.52|58.87|58.57|58.82|58.52|15
1722341290000|2024-07-30 12:08:10|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|5
1722341300000|2024-07-30 12:08:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|7
1722341310000|2024-07-30 12:08:30|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|7
1722341320000|2024-07-30 12:08:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722341330000|2024-07-30 12:08:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1722341350000|2024-07-30 12:09:10|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1722341360000|2024-07-30 12:09:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|6
1722341370000|2024-07-30 12:09:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722341380000|2024-07-30 12:09:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1722341390000|2024-07-30 12:09:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722341400000|2024-07-30 12:10:00|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|6
1722341410000|2024-07-30 12:10:10|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722341420000|2024-07-30 12:10:20|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1722341430000|2024-07-30 12:10:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722341440000|2024-07-30 12:10:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341450000|2024-07-30 12:10:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722341480000|2024-07-30 12:11:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722341500000|2024-07-30 12:11:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341530000|2024-07-30 12:12:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722341550000|2024-07-30 12:12:30|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722341560000|2024-07-30 12:12:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722341590000|2024-07-30 12:13:10|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341610000|2024-07-30 12:13:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|3
1722341620000|2024-07-30 12:13:40|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|3
1722341630000|2024-07-30 12:13:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341640000|2024-07-30 12:14:00|58.69|58.39|58.76|58.46|58.76|58.46|58.69|58.39|13
1722341650000|2024-07-30 12:14:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722341680000|2024-07-30 12:14:40|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|5
1722341690000|2024-07-30 12:14:50|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|2
1722341720000|2024-07-30 12:15:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722341730000|2024-07-30 12:15:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722341740000|2024-07-30 12:15:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722341750000|2024-07-30 12:15:50|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1722341760000|2024-07-30 12:16:00|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722341790000|2024-07-30 12:16:30|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722341800000|2024-07-30 12:16:40|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1722341810000|2024-07-30 12:16:50|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1722341820000|2024-07-30 12:17:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|5
1722341840000|2024-07-30 12:17:20|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|5
1722341860000|2024-07-30 12:17:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|5
1722341890000|2024-07-30 12:18:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722341900000|2024-07-30 12:18:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341920000|2024-07-30 12:18:40|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|6
1722341930000|2024-07-30 12:18:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341940000|2024-07-30 12:19:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722341950000|2024-07-30 12:19:10|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|3
1722341960000|2024-07-30 12:19:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722341970000|2024-07-30 12:19:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722341980000|2024-07-30 12:19:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722341990000|2024-07-30 12:19:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722342000000|2024-07-30 12:20:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722342010000|2024-07-30 12:20:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722342020000|2024-07-30 12:20:20|58.68|58.38|58.7|58.4|58.72|58.42|58.68|58.38|4
1722342030000|2024-07-30 12:20:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722342040000|2024-07-30 12:20:40|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|6
1722342050000|2024-07-30 12:20:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342060000|2024-07-30 12:21:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|6
1722342070000|2024-07-30 12:21:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|8
1722342080000|2024-07-30 12:21:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722342090000|2024-07-30 12:21:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722342100000|2024-07-30 12:21:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1722342110000|2024-07-30 12:21:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1722342140000|2024-07-30 12:22:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722342150000|2024-07-30 12:22:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342170000|2024-07-30 12:22:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722342180000|2024-07-30 12:23:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722342190000|2024-07-30 12:23:10|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|18
1722342200000|2024-07-30 12:23:20|58.63|58.33|58.66|58.36|58.66|58.36|58.62|58.32|9
1722342230000|2024-07-30 12:23:50|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|6
1722342240000|2024-07-30 12:24:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722342250000|2024-07-30 12:24:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722342260000|2024-07-30 12:24:20|58.65|58.35|58.61|58.31|58.65|58.35|58.61|58.31|8
1722342270000|2024-07-30 12:24:30|58.6|58.3|58.6|58.3|58.62|58.32|58.6|58.3|9
1722342280000|2024-07-30 12:24:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|7
1722342290000|2024-07-30 12:24:50|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|10
1722342300000|2024-07-30 12:25:00|58.62|58.32|58.66|58.36|58.67|58.37|58.62|58.32|7
1722342310000|2024-07-30 12:25:10|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722342320000|2024-07-30 12:25:20|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1722342330000|2024-07-30 12:25:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722342340000|2024-07-30 12:25:40|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722342350000|2024-07-30 12:25:50|58.62|58.32|58.61|58.31|58.63|58.33|58.6|58.3|8
1722342360000|2024-07-30 12:26:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722342370000|2024-07-30 12:26:10|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|10
1722342380000|2024-07-30 12:26:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|5
1722342390000|2024-07-30 12:26:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|4
1722342400000|2024-07-30 12:26:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|8
1722342410000|2024-07-30 12:26:50|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722342420000|2024-07-30 12:27:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722342430000|2024-07-30 12:27:10|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|6
1722342440000|2024-07-30 12:27:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1722342450000|2024-07-30 12:27:30|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|6
1722342460000|2024-07-30 12:27:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722342470000|2024-07-30 12:27:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1722342480000|2024-07-30 12:28:00|58.57|58.27|58.57|58.27|58.57|58.27|58.54|58.24|9
1722342490000|2024-07-30 12:28:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722342500000|2024-07-30 12:28:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|5
1722342510000|2024-07-30 12:28:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722342520000|2024-07-30 12:28:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722342530000|2024-07-30 12:28:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722342540000|2024-07-30 12:29:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722342550000|2024-07-30 12:29:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722342560000|2024-07-30 12:29:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1722342570000|2024-07-30 12:29:30|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|6
1722342580000|2024-07-30 12:29:40|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|5
1722342590000|2024-07-30 12:29:50|58.56|58.26|58.59|58.29|58.59|58.29|58.55|58.25|8
1722342600000|2024-07-30 12:30:00|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|8
1722342610000|2024-07-30 12:30:10|58.6|58.3|58.65|58.35|58.66|58.36|58.59|58.29|10
1722342620000|2024-07-30 12:30:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722342630000|2024-07-30 12:30:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722342640000|2024-07-30 12:30:40|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|6
1722342650000|2024-07-30 12:30:50|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1722342660000|2024-07-30 12:31:00|58.69|58.39|58.7|58.4|58.7|58.4|58.67|58.37|8
1722342670000|2024-07-30 12:31:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|5
1722342680000|2024-07-30 12:31:20|58.7|58.4|58.74|58.44|58.75|58.45|58.7|58.4|7
1722342690000|2024-07-30 12:31:30|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|7
1722342700000|2024-07-30 12:31:40|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|6
1722342710000|2024-07-30 12:31:50|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|7
1722342720000|2024-07-30 12:32:00|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1722342730000|2024-07-30 12:32:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342740000|2024-07-30 12:32:20|58.67|58.37|58.64|58.34|58.67|58.37|58.61|58.31|11
1722342750000|2024-07-30 12:32:30|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|12
1722342760000|2024-07-30 12:32:40|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|4
1722342770000|2024-07-30 12:32:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722342780000|2024-07-30 12:33:00|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|8
1722342790000|2024-07-30 12:33:10|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|3
1722342800000|2024-07-30 12:33:20|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|13
1722342810000|2024-07-30 12:33:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|16
1722342820000|2024-07-30 12:33:40|58.6|58.3|58.67|58.37|58.67|58.37|58.6|58.3|14
1722342830000|2024-07-30 12:33:50|58.65|58.35|58.7|58.4|58.7|58.4|58.65|58.35|6
1722342840000|2024-07-30 12:34:00|58.69|58.39|58.66|58.36|58.7|58.4|58.66|58.36|19
1722342850000|2024-07-30 12:34:10|58.65|58.35|58.69|58.39|58.69|58.39|58.65|58.35|14
1722342860000|2024-07-30 12:34:20|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|13
1722342870000|2024-07-30 12:34:30|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|14
1722342880000|2024-07-30 12:34:40|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|7
1722342890000|2024-07-30 12:34:50|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|11
1722342900000|2024-07-30 12:35:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1722342910000|2024-07-30 12:35:10|58.69|58.39|58.67|58.37|58.69|58.39|58.65|58.35|8
1722342920000|2024-07-30 12:35:20|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|8
1722342930000|2024-07-30 12:35:30|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|19
1722342940000|2024-07-30 12:35:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1722342950000|2024-07-30 12:35:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|11
1722342960000|2024-07-30 12:36:00|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|12
1722342970000|2024-07-30 12:36:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1722342980000|2024-07-30 12:36:20|58.72|58.42|58.76|58.46|58.77|58.47|58.71|58.41|8
1722342990000|2024-07-30 12:36:30|58.77|58.47|58.79|58.49|58.81|58.51|58.77|58.47|13
1722343000000|2024-07-30 12:36:40|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|7
1722343010000|2024-07-30 12:36:50|58.78|58.48|58.78|58.48|58.81|58.51|58.78|58.48|7
1722343020000|2024-07-30 12:37:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722343030000|2024-07-30 12:37:10|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1722343040000|2024-07-30 12:37:20|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|4
1722343050000|2024-07-30 12:37:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1722343060000|2024-07-30 12:37:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722343080000|2024-07-30 12:38:00|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722343090000|2024-07-30 12:38:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722343100000|2024-07-30 12:38:20|58.77|58.47|58.8|58.5|58.81|58.51|58.76|58.46|7
1722343110000|2024-07-30 12:38:30|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|8
1722343120000|2024-07-30 12:38:40|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|5
1722343130000|2024-07-30 12:38:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|5
1722343140000|2024-07-30 12:39:00|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|8
1722343150000|2024-07-30 12:39:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|12
1722343160000|2024-07-30 12:39:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|11
1722343170000|2024-07-30 12:39:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|10
1722343180000|2024-07-30 12:39:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722343190000|2024-07-30 12:39:50|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722343200000|2024-07-30 12:40:00|58.85|58.55|58.82|58.52|58.85|58.55|58.8|58.5|10
1722343210000|2024-07-30 12:40:10|58.83|58.53|58.81|58.51|58.83|58.53|58.8|58.5|8
1722343220000|2024-07-30 12:40:20|58.8|58.5|58.78|58.48|58.81|58.51|58.77|58.47|15
1722343230000|2024-07-30 12:40:30|58.77|58.47|58.81|58.51|58.81|58.51|58.77|58.47|14
1722343240000|2024-07-30 12:40:40|58.8|58.5|58.77|58.47|58.81|58.51|58.77|58.47|13
1722343250000|2024-07-30 12:40:50|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|11
1722343260000|2024-07-30 12:41:00|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|13
1722343270000|2024-07-30 12:41:10|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|11
1722343280000|2024-07-30 12:41:20|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|16
1722343290000|2024-07-30 12:41:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|9
1722343300000|2024-07-30 12:41:40|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|7
1722343310000|2024-07-30 12:41:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|13
1722343320000|2024-07-30 12:42:00|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|9
1722343330000|2024-07-30 12:42:10|58.79|58.49|58.79|58.49|58.81|58.51|58.79|58.49|18
1722343340000|2024-07-30 12:42:20|58.8|58.5|58.89|58.59|58.89|58.59|58.79|58.49|12
1722343350000|2024-07-30 12:42:30|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|11
1722343360000|2024-07-30 12:42:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1722343370000|2024-07-30 12:42:50|58.86|58.56|58.82|58.52|58.86|58.56|58.81|58.51|15
1722343380000|2024-07-30 12:43:00|58.81|58.51|58.83|58.53|58.86|58.56|58.81|58.51|10
1722343390000|2024-07-30 12:43:10|58.84|58.54|58.81|58.51|58.84|58.54|58.8|58.5|17
1722343400000|2024-07-30 12:43:20|58.82|58.52|58.79|58.49|58.82|58.52|58.78|58.48|26
1722343410000|2024-07-30 12:43:30|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|12
1722343420000|2024-07-30 12:43:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|10
1722343430000|2024-07-30 12:43:50|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|9
1722343440000|2024-07-30 12:44:00|58.81|58.51|58.81|58.51|58.83|58.53|58.8|58.5|12
1722343450000|2024-07-30 12:44:10|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|7
1722343460000|2024-07-30 12:44:20|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722343470000|2024-07-30 12:44:30|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722343480000|2024-07-30 12:44:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1722343490000|2024-07-30 12:44:50|58.78|58.48|58.78|58.48|58.81|58.51|58.77|58.47|10
1722343500000|2024-07-30 12:45:00|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|12
1722343510000|2024-07-30 12:45:10|58.77|58.47|58.72|58.42|58.78|58.48|58.71|58.41|16
1722343520000|2024-07-30 12:45:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|12
1722343530000|2024-07-30 12:45:30|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|9
1722343540000|2024-07-30 12:45:40|58.69|58.39|58.68|58.38|58.71|58.41|58.67|58.37|12
1722343550000|2024-07-30 12:45:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|9
1722343560000|2024-07-30 12:46:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722343570000|2024-07-30 12:46:10|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|10
1722343580000|2024-07-30 12:46:20|58.71|58.41|58.7|58.4|58.71|58.41|58.68|58.38|12
1722343590000|2024-07-30 12:46:30|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|6
1722343600000|2024-07-30 12:46:40|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|8
1722343610000|2024-07-30 12:46:50|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|14
1722343620000|2024-07-30 12:47:00|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|9
1722343630000|2024-07-30 12:47:10|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|10
1722343640000|2024-07-30 12:47:20|58.68|58.38|58.69|58.39|58.71|58.41|58.68|58.38|11
1722343650000|2024-07-30 12:47:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|10
1722343660000|2024-07-30 12:47:40|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722343670000|2024-07-30 12:47:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722343680000|2024-07-30 12:48:00|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1722343690000|2024-07-30 12:48:10|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1722343700000|2024-07-30 12:48:20|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|8
1722343710000|2024-07-30 12:48:30|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722343720000|2024-07-30 12:48:40|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|6
1722343730000|2024-07-30 12:48:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722343750000|2024-07-30 12:49:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722343760000|2024-07-30 12:49:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722343770000|2024-07-30 12:49:30|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|4
1722343780000|2024-07-30 12:49:40|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|13
1722343790000|2024-07-30 12:49:50|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722343800000|2024-07-30 12:50:00|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|9
1722343810000|2024-07-30 12:50:10|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|8
1722343820000|2024-07-30 12:50:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722343830000|2024-07-30 12:50:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1722343840000|2024-07-30 12:50:40|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|7
1722343850000|2024-07-30 12:50:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722343860000|2024-07-30 12:51:00|58.69|58.39|58.7|58.4|58.7|58.4|58.67|58.37|9
1722343870000|2024-07-30 12:51:10|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1722343880000|2024-07-30 12:51:20|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722343890000|2024-07-30 12:51:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|12
1722343900000|2024-07-30 12:51:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722343920000|2024-07-30 12:52:00|58.71|58.41|58.75|58.45|58.75|58.45|58.71|58.41|6
1722343930000|2024-07-30 12:52:10|58.74|58.44|58.74|58.44|58.76|58.46|58.72|58.42|8
1722343940000|2024-07-30 12:52:20|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|9
1722343950000|2024-07-30 12:52:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722343960000|2024-07-30 12:52:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722343970000|2024-07-30 12:52:50|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|10
1722343980000|2024-07-30 12:53:00|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1722343990000|2024-07-30 12:53:10|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|4
1722344000000|2024-07-30 12:53:20|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1722344010000|2024-07-30 12:53:30|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1722344020000|2024-07-30 12:53:40|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|11
1722344030000|2024-07-30 12:53:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1722344050000|2024-07-30 12:54:10|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|7
1722344060000|2024-07-30 12:54:20|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|4
1722344070000|2024-07-30 12:54:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722344080000|2024-07-30 12:54:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1722344090000|2024-07-30 12:54:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722344100000|2024-07-30 12:55:00|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722344110000|2024-07-30 12:55:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722344130000|2024-07-30 12:55:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722344140000|2024-07-30 12:55:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722344150000|2024-07-30 12:55:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722344160000|2024-07-30 12:56:00|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1722344170000|2024-07-30 12:56:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722344210000|2024-07-30 12:56:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722344250000|2024-07-30 12:57:30|58.64|58.34|58.65|58.35|58.65|58.35|58.61|58.31|6
1722344260000|2024-07-30 12:57:40|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|7
1722344270000|2024-07-30 12:57:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722344280000|2024-07-30 12:58:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1722344290000|2024-07-30 12:58:10|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1722344300000|2024-07-30 12:58:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722344310000|2024-07-30 12:58:30|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|7
1722344340000|2024-07-30 12:59:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722344350000|2024-07-30 12:59:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722344360000|2024-07-30 12:59:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|11
1722344370000|2024-07-30 12:59:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722344380000|2024-07-30 12:59:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344400000|2024-07-30 13:00:00|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|4
1722344410000|2024-07-30 13:00:10|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|8
1722344420000|2024-07-30 13:00:20|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|11
1722344430000|2024-07-30 13:00:30|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|6
1722344450000|2024-07-30 13:00:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|3
1722344460000|2024-07-30 13:01:00|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|7
1722344470000|2024-07-30 13:01:10|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1722344480000|2024-07-30 13:01:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722344490000|2024-07-30 13:01:30|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1722344500000|2024-07-30 13:01:40|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|11
1722344510000|2024-07-30 13:01:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722344520000|2024-07-30 13:02:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|6
1722344530000|2024-07-30 13:02:10|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|7
1722344540000|2024-07-30 13:02:20|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|2
1722344550000|2024-07-30 13:02:30|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|6
1722344560000|2024-07-30 13:02:40|58.51|58.21|58.49|58.19|58.51|58.21|58.47|58.17|9
1722344570000|2024-07-30 13:02:50|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|9
1722344580000|2024-07-30 13:03:00|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1722344590000|2024-07-30 13:03:10|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|6
1722344600000|2024-07-30 13:03:20|58.5|58.2|58.53|58.23|58.53|58.23|58.49|58.19|7
1722344610000|2024-07-30 13:03:30|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|6
1722344620000|2024-07-30 13:03:40|58.56|58.26|58.51|58.21|58.56|58.26|58.5|58.2|11
1722344630000|2024-07-30 13:03:50|58.5|58.2|58.54|58.24|58.55|58.25|58.5|58.2|11
1722344640000|2024-07-30 13:04:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|9
1722344650000|2024-07-30 13:04:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722344660000|2024-07-30 13:04:20|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|9
1722344670000|2024-07-30 13:04:30|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|10
1722344680000|2024-07-30 13:04:40|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|5
1722344690000|2024-07-30 13:04:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1722344700000|2024-07-30 13:05:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1722344710000|2024-07-30 13:05:10|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|6
1722344720000|2024-07-30 13:05:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722344730000|2024-07-30 13:05:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1722344740000|2024-07-30 13:05:40|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722344750000|2024-07-30 13:05:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|12
1722344760000|2024-07-30 13:06:00|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|10
1722344770000|2024-07-30 13:06:10|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|12
1722344780000|2024-07-30 13:06:20|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|7
1722344790000|2024-07-30 13:06:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|10
1722344800000|2024-07-30 13:06:40|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1722344810000|2024-07-30 13:06:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722344820000|2024-07-30 13:07:00|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|8
1722344830000|2024-07-30 13:07:10|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|8
1722344840000|2024-07-30 13:07:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722344850000|2024-07-30 13:07:30|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|12
1722344860000|2024-07-30 13:07:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344870000|2024-07-30 13:07:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722344880000|2024-07-30 13:08:00|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|7
1722344890000|2024-07-30 13:08:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|11
1722344900000|2024-07-30 13:08:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722344910000|2024-07-30 13:08:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|8
1722344920000|2024-07-30 13:08:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344930000|2024-07-30 13:08:50|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1722344940000|2024-07-30 13:09:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|9
1722344950000|2024-07-30 13:09:10|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1722344970000|2024-07-30 13:09:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722344980000|2024-07-30 13:09:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345000000|2024-07-30 13:10:00|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|9
1722345010000|2024-07-30 13:10:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722345020000|2024-07-30 13:10:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|12
1722345030000|2024-07-30 13:10:30|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|12
1722345040000|2024-07-30 13:10:40|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|12
1722345050000|2024-07-30 13:10:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|10
1722345060000|2024-07-30 13:11:00|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|7
1722345080000|2024-07-30 13:11:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345090000|2024-07-30 13:11:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722345100000|2024-07-30 13:11:40|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722345110000|2024-07-30 13:11:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722345130000|2024-07-30 13:12:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722345140000|2024-07-30 13:12:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345150000|2024-07-30 13:12:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345160000|2024-07-30 13:12:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1722345200000|2024-07-30 13:13:20|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|4
1722345210000|2024-07-30 13:13:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722345230000|2024-07-30 13:13:50|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722345250000|2024-07-30 13:14:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722345310000|2024-07-30 13:15:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722345320000|2024-07-30 13:15:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722345330000|2024-07-30 13:15:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722345340000|2024-07-30 13:15:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345350000|2024-07-30 13:15:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722345360000|2024-07-30 13:16:00|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345370000|2024-07-30 13:16:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722345380000|2024-07-30 13:16:20|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722345410000|2024-07-30 13:16:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345420000|2024-07-30 13:17:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722345430000|2024-07-30 13:17:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722345440000|2024-07-30 13:17:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722345450000|2024-07-30 13:17:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345470000|2024-07-30 13:17:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1722345500000|2024-07-30 13:18:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722345510000|2024-07-30 13:18:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722345520000|2024-07-30 13:18:40|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722345530000|2024-07-30 13:18:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722345540000|2024-07-30 13:19:00|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722345550000|2024-07-30 13:19:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722345560000|2024-07-30 13:19:20|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|3
1722345570000|2024-07-30 13:19:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722345590000|2024-07-30 13:19:50|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|4
1722345600000|2024-07-30 13:20:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|3
1722345610000|2024-07-30 13:20:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722345620000|2024-07-30 13:20:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722345650000|2024-07-30 13:20:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722345660000|2024-07-30 13:21:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722345670000|2024-07-30 13:21:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722345680000|2024-07-30 13:21:20|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|3
1722345690000|2024-07-30 13:21:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722345700000|2024-07-30 13:21:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722345710000|2024-07-30 13:21:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|10
1722345720000|2024-07-30 13:22:00|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|13
1722345730000|2024-07-30 13:22:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345740000|2024-07-30 13:22:20|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345750000|2024-07-30 13:22:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722345760000|2024-07-30 13:22:40|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722345770000|2024-07-30 13:22:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345780000|2024-07-30 13:23:00|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345800000|2024-07-30 13:23:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722345810000|2024-07-30 13:23:30|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722345820000|2024-07-30 13:23:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722345830000|2024-07-30 13:23:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722345840000|2024-07-30 13:24:00|58.55|58.25|58.48|58.18|58.55|58.25|58.48|58.18|6
1722345860000|2024-07-30 13:24:20|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722345870000|2024-07-30 13:24:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|8
1722345880000|2024-07-30 13:24:40|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|9
1722345890000|2024-07-30 13:24:50|58.47|58.17|58.52|58.22|58.52|58.22|58.47|58.17|8
1722345900000|2024-07-30 13:25:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|13
1722345910000|2024-07-30 13:25:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|4
1722345930000|2024-07-30 13:25:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722345940000|2024-07-30 13:25:40|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1722345950000|2024-07-30 13:25:50|58.45|58.15|58.48|58.18|58.48|58.18|58.44|58.14|9
1722345960000|2024-07-30 13:26:00|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722345970000|2024-07-30 13:26:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1722345980000|2024-07-30 13:26:20|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|8
1722345990000|2024-07-30 13:26:30|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|7
1722346000000|2024-07-30 13:26:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|11
1722346010000|2024-07-30 13:26:50|58.44|58.14|58.39|58.09|58.44|58.14|58.39|58.09|9
1722346020000|2024-07-30 13:27:00|58.4|58.1|58.44|58.14|58.45|58.15|58.4|58.1|8
1722346030000|2024-07-30 13:27:10|58.45|58.15|58.47|58.17|58.47|58.17|58.44|58.14|9
1722346040000|2024-07-30 13:27:20|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|3
1722346050000|2024-07-30 13:27:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722346060000|2024-07-30 13:27:40|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|5
1722346070000|2024-07-30 13:27:50|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1722346080000|2024-07-30 13:28:00|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|7
1722346090000|2024-07-30 13:28:10|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722346100000|2024-07-30 13:28:20|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|5
1722346110000|2024-07-30 13:28:30|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|6
1722346120000|2024-07-30 13:28:40|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|9
1722346130000|2024-07-30 13:28:50|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|3
1722346140000|2024-07-30 13:29:00|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|5
1722346150000|2024-07-30 13:29:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1722346160000|2024-07-30 13:29:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722346170000|2024-07-30 13:29:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722346190000|2024-07-30 13:29:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722346200000|2024-07-30 13:30:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|10
1722346210000|2024-07-30 13:30:10|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722346220000|2024-07-30 13:30:20|58.46|58.16|58.43|58.13|58.46|58.16|58.42|58.12|9
1722346230000|2024-07-30 13:30:30|58.42|58.12|58.4|58.1|58.43|58.13|58.4|58.1|9
1722346240000|2024-07-30 13:30:40|58.39|58.09|58.42|58.12|58.42|58.12|58.39|58.09|6
1722346250000|2024-07-30 13:30:50|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|4
1722346260000|2024-07-30 13:31:00|58.47|58.17|58.48|58.18|58.49|58.19|58.46|58.16|10
1722346270000|2024-07-30 13:31:10|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|7
1722346280000|2024-07-30 13:31:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722346290000|2024-07-30 13:31:30|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722346300000|2024-07-30 13:31:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|5
1722346310000|2024-07-30 13:31:50|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1722346320000|2024-07-30 13:32:00|58.5|58.2|58.48|58.18|58.51|58.21|58.48|58.18|9
1722346330000|2024-07-30 13:32:10|58.47|58.17|58.2|57.9|58.48|58.18|58.2|57.9|20
1722346340000|2024-07-30 13:32:20|58.19|57.89|58.22|57.92|58.26|57.96|58.19|57.89|18
1722346350000|2024-07-30 13:32:30|58.24|57.94|58.28|57.98|58.29|57.99|58.24|57.94|12
1722346360000|2024-07-30 13:32:40|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|11
1722346370000|2024-07-30 13:32:50|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|23
1722346380000|2024-07-30 13:33:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|11
1722346390000|2024-07-30 13:33:10|58.29|57.99|58.32|58.02|58.32|58.02|58.28|57.98|13
1722346400000|2024-07-30 13:33:20|58.31|58.01|58.31|58.01|58.34|58.04|58.29|57.99|21
1722346410000|2024-07-30 13:33:30|58.3|58|58.36|58.06|58.36|58.06|58.3|58|14
1722346430000|2024-07-30 13:33:50|58.37|58.07|58.34|58.04|58.37|58.07|58.32|58.02|11
1722346440000|2024-07-30 13:34:00|58.33|58.03|58.29|57.99|58.35|58.05|58.29|57.99|15
1722346450000|2024-07-30 13:34:10|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|17
1722346460000|2024-07-30 13:34:20|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|5
1722346470000|2024-07-30 13:34:30|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1722346480000|2024-07-30 13:34:40|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|14
1722346490000|2024-07-30 13:34:50|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|12
1722346500000|2024-07-30 13:35:00|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722346510000|2024-07-30 13:35:10|58.31|58.01|58.36|58.06|58.36|58.06|58.3|58|16
1722346520000|2024-07-30 13:35:20|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|19
1722346530000|2024-07-30 13:35:30|58.36|58.06|58.33|58.03|58.36|58.06|58.29|57.99|21
1722346540000|2024-07-30 13:35:40|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|10
1722346550000|2024-07-30 13:35:50|58.36|58.06|58.35|58.05|58.36|58.06|58.33|58.03|5
1722346560000|2024-07-30 13:36:00|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|12
1722346570000|2024-07-30 13:36:10|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|9
1722346580000|2024-07-30 13:36:20|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|12
1722346590000|2024-07-30 13:36:30|58.37|58.07|58.46|58.16|58.46|58.16|58.37|58.07|11
1722346600000|2024-07-30 13:36:40|58.45|58.15|58.4|58.1|58.47|58.17|58.4|58.1|22
1722346610000|2024-07-30 13:36:50|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|20
1722346620000|2024-07-30 13:37:00|58.39|58.09|58.45|58.15|58.45|58.15|58.39|58.09|8
1722346630000|2024-07-30 13:37:10|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|18
1722346640000|2024-07-30 13:37:20|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|19
1722346650000|2024-07-30 13:37:30|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|13
1722346660000|2024-07-30 13:37:40|58.34|58.04|58.37|58.07|58.37|58.07|58.32|58.02|13
1722346670000|2024-07-30 13:37:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|12
1722346680000|2024-07-30 13:38:00|58.37|58.07|58.35|58.05|58.37|58.07|58.34|58.04|11
1722346690000|2024-07-30 13:38:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722346700000|2024-07-30 13:38:20|58.35|58.05|58.31|58.01|58.35|58.05|58.28|57.98|24
1722346710000|2024-07-30 13:38:30|58.3|58|58.27|57.97|58.31|58.01|58.26|57.96|21
1722346720000|2024-07-30 13:38:40|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|12
1722346730000|2024-07-30 13:38:50|58.28|57.98|58.3|58|58.32|58.02|58.28|57.98|18
1722346740000|2024-07-30 13:39:00|58.31|58.01|58.3|58|58.34|58.04|58.3|58|15
1722346750000|2024-07-30 13:39:10|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|11
1722346760000|2024-07-30 13:39:20|58.28|57.98|58.23|57.93|58.28|57.98|58.22|57.92|14
1722346770000|2024-07-30 13:39:30|58.22|57.92|58.26|57.96|58.26|57.96|58.22|57.92|13
1722346780000|2024-07-30 13:39:40|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|11
1722346790000|2024-07-30 13:39:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|8
1722346800000|2024-07-30 13:40:00|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1722346810000|2024-07-30 13:40:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|10
1722346820000|2024-07-30 13:40:20|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|11
1722346830000|2024-07-30 13:40:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722346840000|2024-07-30 13:40:40|58.36|58.06|58.37|58.07|58.39|58.09|58.36|58.06|10
1722346850000|2024-07-30 13:40:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722346860000|2024-07-30 13:41:00|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|7
1722346870000|2024-07-30 13:41:10|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|6
1722346880000|2024-07-30 13:41:20|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|8
1722346890000|2024-07-30 13:41:30|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|17
1722346900000|2024-07-30 13:41:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722346910000|2024-07-30 13:41:50|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1722346920000|2024-07-30 13:42:00|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722346930000|2024-07-30 13:42:10|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|20
1722346940000|2024-07-30 13:42:20|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|17
1722346950000|2024-07-30 13:42:30|58.38|58.08|58.39|58.09|58.39|58.09|58.36|58.06|18
1722346960000|2024-07-30 13:42:40|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|5
1722346970000|2024-07-30 13:42:50|58.37|58.07|58.32|58.02|58.37|58.07|58.31|58.01|8
1722346980000|2024-07-30 13:43:00|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|16
1722346990000|2024-07-30 13:43:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|8
1722347000000|2024-07-30 13:43:20|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|12
1722347020000|2024-07-30 13:43:40|58.28|57.98|58.3|58|58.3|58|58.28|57.98|3
1722347030000|2024-07-30 13:43:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722347040000|2024-07-30 13:44:00|58.29|57.99|58.27|57.97|58.3|58|58.26|57.96|16
1722347050000|2024-07-30 13:44:10|58.26|57.96|58.27|57.97|58.28|57.98|58.24|57.94|14
1722347060000|2024-07-30 13:44:20|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|7
1722347070000|2024-07-30 13:44:30|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|13
1722347080000|2024-07-30 13:44:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1722347090000|2024-07-30 13:44:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722347100000|2024-07-30 13:45:00|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|8
1722347110000|2024-07-30 13:45:10|58.25|57.95|58.26|57.96|58.27|57.97|58.22|57.92|14
1722347120000|2024-07-30 13:45:20|58.27|57.97|58.25|57.95|58.29|57.99|58.23|57.93|15
1722347130000|2024-07-30 13:45:30|58.26|57.96|58.26|57.96|58.27|57.97|58.24|57.94|9
1722347140000|2024-07-30 13:45:40|58.25|57.95|58.23|57.93|58.28|57.98|58.23|57.93|23
1722347150000|2024-07-30 13:45:50|58.24|57.94|58.22|57.92|58.25|57.95|58.21|57.91|7
1722347160000|2024-07-30 13:46:00|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|12
1722347170000|2024-07-30 13:46:10|58.23|57.93|58.27|57.97|58.27|57.97|58.22|57.92|6
1722347180000|2024-07-30 13:46:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1722347190000|2024-07-30 13:46:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722347200000|2024-07-30 13:46:40|58.3|58|58.28|57.98|58.3|58|58.27|57.97|14
1722347210000|2024-07-30 13:46:50|58.29|57.99|58.27|57.97|58.29|57.99|58.25|57.95|10
1722347220000|2024-07-30 13:47:00|58.26|57.96|58.27|57.97|58.27|57.97|58.23|57.93|21
1722347230000|2024-07-30 13:47:10|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|24
1722347240000|2024-07-30 13:47:20|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|17
1722347250000|2024-07-30 13:47:30|58.23|57.93|58.23|57.93|58.27|57.97|58.22|57.92|16
1722347260000|2024-07-30 13:47:40|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1722347270000|2024-07-30 13:47:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|8
1722347280000|2024-07-30 13:48:00|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|10
1722347290000|2024-07-30 13:48:10|58.27|57.97|58.24|57.94|58.27|57.97|58.23|57.93|12
1722347300000|2024-07-30 13:48:20|58.23|57.93|58.22|57.92|58.24|57.94|58.21|57.91|15
1722347310000|2024-07-30 13:48:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|12
1722347320000|2024-07-30 13:48:40|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|17
1722347330000|2024-07-30 13:48:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|5
1722347340000|2024-07-30 13:49:00|58.23|57.93|58.27|57.97|58.27|57.97|58.23|57.93|3
1722347350000|2024-07-30 13:49:10|58.28|57.98|58.26|57.96|58.28|57.98|58.23|57.93|9
1722347360000|2024-07-30 13:49:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722347370000|2024-07-30 13:49:30|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|14
1722347380000|2024-07-30 13:49:40|58.23|57.93|58.23|57.93|58.24|57.94|58.21|57.91|15
1722347390000|2024-07-30 13:49:50|58.26|57.96|58.23|57.93|58.27|57.97|58.23|57.93|6
1722347400000|2024-07-30 13:50:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|8
1722347410000|2024-07-30 13:50:10|58.22|57.92|58.21|57.91|58.24|57.94|58.2|57.9|16
1722347420000|2024-07-30 13:50:20|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|8
1722347430000|2024-07-30 13:50:30|58.2|57.9|58.19|57.89|58.21|57.91|58.17|57.87|12
1722347440000|2024-07-30 13:50:40|58.2|57.9|58.2|57.9|58.2|57.9|58.17|57.87|14
1722347450000|2024-07-30 13:50:50|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|8
1722347460000|2024-07-30 13:51:00|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|6
1722347470000|2024-07-30 13:51:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|4
1722347480000|2024-07-30 13:51:20|58.2|57.9|58.24|57.94|58.25|57.95|58.19|57.89|18
1722347490000|2024-07-30 13:51:30|58.23|57.93|58.18|57.88|58.23|57.93|58.18|57.88|17
1722347500000|2024-07-30 13:51:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722347510000|2024-07-30 13:51:50|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|15
1722347520000|2024-07-30 13:52:00|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|15
1722347530000|2024-07-30 13:52:10|58.22|57.92|58.2|57.9|58.23|57.93|58.2|57.9|13
1722347540000|2024-07-30 13:52:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722347550000|2024-07-30 13:52:30|58.16|57.86|58.11|57.81|58.16|57.86|58.09|57.79|16
1722347560000|2024-07-30 13:52:40|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|8
1722347570000|2024-07-30 13:52:50|58.08|57.78|58.08|57.78|58.1|57.8|58.07|57.77|15
1722347580000|2024-07-30 13:53:00|58.09|57.79|58.13|57.83|58.13|57.83|58.07|57.77|18
1722347590000|2024-07-30 13:53:10|58.12|57.82|58.12|57.82|58.14|57.84|58.11|57.81|17
1722347600000|2024-07-30 13:53:20|58.14|57.84|58.17|57.87|58.17|57.87|58.13|57.83|15
1722347610000|2024-07-30 13:53:30|58.18|57.88|58.13|57.83|58.18|57.88|58.12|57.82|14
1722347620000|2024-07-30 13:53:40|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|18
1722347630000|2024-07-30 13:53:50|58.12|57.82|58.11|57.81|58.13|57.83|58.1|57.8|16
1722347640000|2024-07-30 13:54:00|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|10
1722347650000|2024-07-30 13:54:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1722347660000|2024-07-30 13:54:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|9
1722347670000|2024-07-30 13:54:30|58.09|57.79|58.03|57.73|58.09|57.79|58.03|57.73|17
1722347680000|2024-07-30 13:54:40|58.04|57.74|58.04|57.74|58.04|57.74|58.02|57.72|15
1722347690000|2024-07-30 13:54:50|58.03|57.73|58.02|57.72|58.05|57.75|58.01|57.71|18
1722347700000|2024-07-30 13:55:00|58.03|57.73|58.07|57.77|58.08|57.78|58.02|57.72|6
1722347710000|2024-07-30 13:55:10|58.09|57.79|58.11|57.81|58.12|57.82|58.08|57.78|12
1722347720000|2024-07-30 13:55:20|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|12
1722347730000|2024-07-30 13:55:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|4
1722347740000|2024-07-30 13:55:40|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|6
1722347750000|2024-07-30 13:55:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722347760000|2024-07-30 13:56:00|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|11
1722347770000|2024-07-30 13:56:10|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|6
1722347780000|2024-07-30 13:56:20|58.11|57.81|58.12|57.82|58.13|57.83|58.1|57.8|11
1722347790000|2024-07-30 13:56:30|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|10
1722347800000|2024-07-30 13:56:40|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722347810000|2024-07-30 13:56:50|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722347820000|2024-07-30 13:57:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|9
1722347830000|2024-07-30 13:57:10|58.1|57.8|58.11|57.81|58.13|57.83|58.1|57.8|13
1722347840000|2024-07-30 13:57:20|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|8
1722347850000|2024-07-30 13:57:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|5
1722347860000|2024-07-30 13:57:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722347870000|2024-07-30 13:57:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722347890000|2024-07-30 13:58:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722347900000|2024-07-30 13:58:20|58.07|57.77|58.02|57.72|58.07|57.77|58.02|57.72|14
1722347910000|2024-07-30 13:58:30|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|9
1722347920000|2024-07-30 13:58:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|9
1722347930000|2024-07-30 13:58:50|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|9
1722347940000|2024-07-30 13:59:00|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|7
1722347950000|2024-07-30 13:59:10|58.01|57.71|58.01|57.71|58.03|57.73|58.01|57.71|4
1722347960000|2024-07-30 13:59:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722347970000|2024-07-30 13:59:30|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722347980000|2024-07-30 13:59:40|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|8
1722348000000|2024-07-30 14:00:00|58|57.7|58.03|57.73|58.03|57.73|58|57.7|11
1722348010000|2024-07-30 14:00:10|58.02|57.72|58.03|57.73|58.03|57.73|57.99|57.69|16
1722348020000|2024-07-30 14:00:20|58.02|57.72|58.02|57.72|58.03|57.73|58|57.7|11
1722348030000|2024-07-30 14:00:30|58.01|57.71|57.96|57.66|58.02|57.72|57.96|57.66|12
1722348040000|2024-07-30 14:00:40|57.93|57.63|57.97|57.67|57.97|57.67|57.92|57.62|11
1722348050000|2024-07-30 14:00:50|57.98|57.68|57.96|57.66|57.98|57.68|57.92|57.62|15
1722348060000|2024-07-30 14:01:00|57.97|57.67|57.99|57.69|58|57.7|57.97|57.67|13
1722348070000|2024-07-30 14:01:10|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|13
1722348080000|2024-07-30 14:01:20|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|17
1722348090000|2024-07-30 14:01:30|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|14
1722348100000|2024-07-30 14:01:40|58|57.7|57.98|57.68|58.04|57.74|57.98|57.68|16
1722348110000|2024-07-30 14:01:50|57.97|57.67|58|57.7|58|57.7|57.97|57.67|8
1722348120000|2024-07-30 14:02:00|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|4
1722348130000|2024-07-30 14:02:10|57.97|57.67|57.94|57.64|57.99|57.69|57.94|57.64|7
1722348140000|2024-07-30 14:02:20|57.93|57.63|57.94|57.64|57.96|57.66|57.91|57.61|21
1722348150000|2024-07-30 14:02:30|57.93|57.63|58|57.7|58|57.7|57.93|57.63|15
1722348160000|2024-07-30 14:02:40|57.99|57.69|58.02|57.72|58.02|57.72|57.96|57.66|10
1722348170000|2024-07-30 14:02:50|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|8
1722348180000|2024-07-30 14:03:00|58.04|57.74|58.04|57.74|58.06|57.76|58.01|57.71|22
1722348190000|2024-07-30 14:03:10|58.05|57.75|58.09|57.79|58.1|57.8|58.03|57.73|24
1722348200000|2024-07-30 14:03:20|58.1|57.8|58.1|57.8|58.1|57.8|58.07|57.77|14
1722348210000|2024-07-30 14:03:30|58.09|57.79|58.02|57.72|58.09|57.79|58|57.7|16
1722348220000|2024-07-30 14:03:40|58.03|57.73|58.01|57.71|58.08|57.78|58|57.7|17
1722348230000|2024-07-30 14:03:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|13
1722348240000|2024-07-30 14:04:00|57.99|57.69|57.98|57.68|57.99|57.69|57.96|57.66|8
1722348250000|2024-07-30 14:04:10|57.97|57.67|57.98|57.68|58.01|57.71|57.95|57.65|22
1722348260000|2024-07-30 14:04:20|57.97|57.67|58.07|57.77|58.07|57.77|57.97|57.67|17
1722348270000|2024-07-30 14:04:30|58.06|57.76|58.04|57.74|58.08|57.78|58.04|57.74|13
1722348280000|2024-07-30 14:04:40|58.03|57.73|58.04|57.74|58.05|57.75|58|57.7|23
1722348290000|2024-07-30 14:04:50|58.05|57.75|58.11|57.81|58.11|57.81|58.05|57.75|9
1722348300000|2024-07-30 14:05:00|58.1|57.8|58.11|57.81|58.12|57.82|58.08|57.78|16
1722348310000|2024-07-30 14:05:10|58.12|57.82|58.12|57.82|58.12|57.82|58.09|57.79|17
1722348320000|2024-07-30 14:05:20|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|14
1722348330000|2024-07-30 14:05:30|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|15
1722348340000|2024-07-30 14:05:40|58.13|57.83|58.17|57.87|58.17|57.87|58.13|57.83|12
1722348350000|2024-07-30 14:05:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|11
1722348360000|2024-07-30 14:06:00|58.19|57.89|58.14|57.84|58.19|57.89|58.11|57.81|15
1722348370000|2024-07-30 14:06:10|58.13|57.83|58.16|57.86|58.17|57.87|58.12|57.82|18
1722348380000|2024-07-30 14:06:20|58.17|57.87|58.18|57.88|58.18|57.88|58.15|57.85|10
1722348390000|2024-07-30 14:06:30|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|10
1722348400000|2024-07-30 14:06:40|58.18|57.88|58.14|57.84|58.18|57.88|58.12|57.82|17
1722348410000|2024-07-30 14:06:50|58.15|57.85|58.17|57.87|58.18|57.88|58.14|57.84|18
1722348420000|2024-07-30 14:07:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|17
1722348430000|2024-07-30 14:07:10|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|16
1722348440000|2024-07-30 14:07:20|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|9
1722348450000|2024-07-30 14:07:30|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|6
1722348460000|2024-07-30 14:07:40|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|10
1722348470000|2024-07-30 14:07:50|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|9
1722348480000|2024-07-30 14:08:00|58.2|57.9|58.19|57.89|58.21|57.91|58.18|57.88|10
1722348490000|2024-07-30 14:08:10|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|15
1722348500000|2024-07-30 14:08:20|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|12
1722348510000|2024-07-30 14:08:30|58.16|57.86|58.16|57.86|58.17|57.87|58.12|57.82|18
1722348520000|2024-07-30 14:08:40|58.15|57.85|58.11|57.81|58.15|57.85|58.1|57.8|9
1722348530000|2024-07-30 14:08:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|8
1722348540000|2024-07-30 14:09:00|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|13
1722348550000|2024-07-30 14:09:10|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|11
1722348560000|2024-07-30 14:09:20|58.1|57.8|58.15|57.85|58.15|57.85|58.09|57.79|13
1722348570000|2024-07-30 14:09:30|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|5
1722348580000|2024-07-30 14:09:40|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722348590000|2024-07-30 14:09:50|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1722348600000|2024-07-30 14:10:00|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|14
1722348610000|2024-07-30 14:10:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|10
1722348620000|2024-07-30 14:10:20|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|13
1722348630000|2024-07-30 14:10:30|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|11
1722348640000|2024-07-30 14:10:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|21
1722348650000|2024-07-30 14:10:50|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|11
1722348660000|2024-07-30 14:11:00|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|14
1722348670000|2024-07-30 14:11:10|58.09|57.79|58.07|57.77|58.1|57.8|58.06|57.76|13
1722348680000|2024-07-30 14:11:20|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|8
1722348690000|2024-07-30 14:11:30|58.08|57.78|58.1|57.8|58.1|57.8|58.07|57.77|9
1722348700000|2024-07-30 14:11:40|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|7
1722348710000|2024-07-30 14:11:50|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|8
1722348720000|2024-07-30 14:12:00|58.11|57.81|58.12|57.82|58.13|57.83|58.1|57.8|13
1722348730000|2024-07-30 14:12:10|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|10
1722348740000|2024-07-30 14:12:20|58.12|57.82|58.11|57.81|58.14|57.84|58.11|57.81|6
1722348750000|2024-07-30 14:12:30|58.12|57.82|58.13|57.83|58.14|57.84|58.1|57.8|16
1722348760000|2024-07-30 14:12:40|58.14|57.84|58.08|57.78|58.14|57.84|58.08|57.78|21
1722348770000|2024-07-30 14:12:50|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|12
1722348780000|2024-07-30 14:13:00|58.07|57.77|58.07|57.77|58.08|57.78|58.05|57.75|18
1722348790000|2024-07-30 14:13:10|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|14
1722348800000|2024-07-30 14:13:20|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|14
1722348810000|2024-07-30 14:13:30|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|9
1722348820000|2024-07-30 14:13:40|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|14
1722348830000|2024-07-30 14:13:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1722348840000|2024-07-30 14:14:00|58.06|57.76|58.08|57.78|58.08|57.78|58.04|57.74|16
1722348850000|2024-07-30 14:14:10|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722348860000|2024-07-30 14:14:20|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|7
1722348870000|2024-07-30 14:14:30|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|17
1722348880000|2024-07-30 14:14:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|15
1722348890000|2024-07-30 14:14:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1722348900000|2024-07-30 14:15:00|58.03|57.73|58|57.7|58.04|57.74|57.98|57.68|21
1722348910000|2024-07-30 14:15:10|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|11
1722348920000|2024-07-30 14:15:20|57.98|57.68|58.03|57.73|58.03|57.73|57.98|57.68|11
1722348930000|2024-07-30 14:15:30|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|16
1722348940000|2024-07-30 14:15:40|58.05|57.75|58.05|57.75|58.07|57.77|58.04|57.74|9
1722348950000|2024-07-30 14:15:50|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|11
1722348960000|2024-07-30 14:16:00|58.04|57.74|58.04|57.74|58.06|57.76|58.02|57.72|9
1722348970000|2024-07-30 14:16:10|58.03|57.73|58.06|57.76|58.07|57.77|58.03|57.73|15
1722348980000|2024-07-30 14:16:20|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|12
1722348990000|2024-07-30 14:16:30|58.06|57.76|58.05|57.75|58.06|57.76|58.03|57.73|11
1722349000000|2024-07-30 14:16:40|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|10
1722349010000|2024-07-30 14:16:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|6
1722349020000|2024-07-30 14:17:00|58.07|57.77|58.06|57.76|58.08|57.78|58.05|57.75|10
1722349030000|2024-07-30 14:17:10|58.08|57.78|58.08|57.78|58.08|57.78|58.04|57.74|8
1722349040000|2024-07-30 14:17:20|58.07|57.77|58.04|57.74|58.08|57.78|58.04|57.74|13
1722349050000|2024-07-30 14:17:30|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|10
1722349060000|2024-07-30 14:17:40|58.04|57.74|58.04|57.74|58.06|57.76|58.03|57.73|16
1722349070000|2024-07-30 14:17:50|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|11
1722349080000|2024-07-30 14:18:00|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|12
1722349090000|2024-07-30 14:18:10|58.03|57.73|57.99|57.69|58.03|57.73|57.98|57.68|10
1722349100000|2024-07-30 14:18:20|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|10
1722349110000|2024-07-30 14:18:30|57.97|57.67|58.02|57.72|58.03|57.73|57.96|57.66|20
1722349120000|2024-07-30 14:18:40|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|10
1722349130000|2024-07-30 14:18:50|58|57.7|57.98|57.68|58|57.7|57.97|57.67|20
1722349140000|2024-07-30 14:19:00|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|14
1722349150000|2024-07-30 14:19:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|10
1722349160000|2024-07-30 14:19:20|57.97|57.67|58|57.7|58|57.7|57.96|57.66|11
1722349170000|2024-07-30 14:19:30|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722349180000|2024-07-30 14:19:40|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|9
1722349190000|2024-07-30 14:19:50|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|14
1722349200000|2024-07-30 14:20:00|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1722349210000|2024-07-30 14:20:10|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|16
1722349220000|2024-07-30 14:20:20|57.99|57.69|57.98|57.68|57.99|57.69|57.96|57.66|21
1722349230000|2024-07-30 14:20:30|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|16
1722349240000|2024-07-30 14:20:40|57.99|57.69|58|57.7|58|57.7|57.98|57.68|13
1722349250000|2024-07-30 14:20:50|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|13
1722349260000|2024-07-30 14:21:00|57.99|57.69|58|57.7|58.03|57.73|57.98|57.68|19
1722349270000|2024-07-30 14:21:10|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|8
1722349280000|2024-07-30 14:21:20|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|9
1722349290000|2024-07-30 14:21:30|58.04|57.74|57.98|57.68|58.04|57.74|57.98|57.68|11
1722349300000|2024-07-30 14:21:40|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|6
1722349310000|2024-07-30 14:21:50|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|6
1722349320000|2024-07-30 14:22:00|58.04|57.74|58.02|57.72|58.04|57.74|57.99|57.69|16
1722349330000|2024-07-30 14:22:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722349340000|2024-07-30 14:22:20|58.03|57.73|57.98|57.68|58.03|57.73|57.98|57.68|15
1722349350000|2024-07-30 14:22:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|10
1722349360000|2024-07-30 14:22:40|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|10
1722349370000|2024-07-30 14:22:50|57.96|57.66|57.94|57.64|57.98|57.68|57.94|57.64|13
1722349380000|2024-07-30 14:23:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722349390000|2024-07-30 14:23:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|9
1722349400000|2024-07-30 14:23:20|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722349410000|2024-07-30 14:23:30|57.97|57.67|58|57.7|58|57.7|57.97|57.67|11
1722349420000|2024-07-30 14:23:40|57.99|57.69|58|57.7|58|57.7|57.98|57.68|11
1722349430000|2024-07-30 14:23:50|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|19
1722349440000|2024-07-30 14:24:00|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|17
1722349450000|2024-07-30 14:24:10|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|10
1722349460000|2024-07-30 14:24:20|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|7
1722349470000|2024-07-30 14:24:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722349480000|2024-07-30 14:24:40|57.95|57.65|57.95|57.65|57.96|57.66|57.93|57.63|13
1722349490000|2024-07-30 14:24:50|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1722349500000|2024-07-30 14:25:00|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722349510000|2024-07-30 14:25:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722349520000|2024-07-30 14:25:20|57.91|57.61|57.91|57.61|57.92|57.62|57.88|57.58|16
1722349530000|2024-07-30 14:25:30|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|5
1722349540000|2024-07-30 14:25:40|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|7
1722349550000|2024-07-30 14:25:50|57.86|57.56|57.88|57.58|57.9|57.6|57.85|57.55|22
1722349560000|2024-07-30 14:26:00|57.89|57.59|57.88|57.58|57.91|57.61|57.87|57.57|18
1722349570000|2024-07-30 14:26:10|57.89|57.59|57.95|57.65|57.96|57.66|57.88|57.58|18
1722349580000|2024-07-30 14:26:20|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|21
1722349590000|2024-07-30 14:26:30|57.95|57.65|57.95|57.65|57.98|57.68|57.94|57.64|19
1722349600000|2024-07-30 14:26:40|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|22
1722349610000|2024-07-30 14:26:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722349620000|2024-07-30 14:27:00|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1722349630000|2024-07-30 14:27:10|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1722349640000|2024-07-30 14:27:20|57.93|57.63|57.95|57.65|57.96|57.66|57.93|57.63|19
1722349650000|2024-07-30 14:27:30|57.96|57.66|57.95|57.65|57.97|57.67|57.94|57.64|9
1722349660000|2024-07-30 14:27:40|57.94|57.64|57.94|57.64|57.96|57.66|57.94|57.64|8
1722349670000|2024-07-30 14:27:50|57.95|57.65|57.96|57.66|57.97|57.67|57.94|57.64|14
1722349680000|2024-07-30 14:28:00|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|11
1722349690000|2024-07-30 14:28:10|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722349700000|2024-07-30 14:28:20|57.93|57.63|57.89|57.59|57.93|57.63|57.88|57.58|8
1722349710000|2024-07-30 14:28:30|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|8
1722349720000|2024-07-30 14:28:40|57.88|57.58|57.93|57.63|57.94|57.64|57.88|57.58|19
1722349730000|2024-07-30 14:28:50|57.94|57.64|57.94|57.64|57.97|57.67|57.94|57.64|18
1722349740000|2024-07-30 14:29:00|57.95|57.65|57.93|57.63|57.95|57.65|57.92|57.62|12
1722349750000|2024-07-30 14:29:10|57.92|57.62|57.92|57.62|57.92|57.62|57.89|57.59|7
1722349760000|2024-07-30 14:29:20|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|4
1722349770000|2024-07-30 14:29:30|57.95|57.65|57.94|57.64|57.97|57.67|57.94|57.64|16
1722349780000|2024-07-30 14:29:40|57.95|57.65|57.95|57.65|57.98|57.68|57.94|57.64|15
1722349790000|2024-07-30 14:29:50|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|13
1722349800000|2024-07-30 14:30:00|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|12
1722349810000|2024-07-30 14:30:10|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|15
1722349820000|2024-07-30 14:30:20|57.94|57.64|57.94|57.64|57.96|57.66|57.93|57.63|18
1722349830000|2024-07-30 14:30:30|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|16
1722349840000|2024-07-30 14:30:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|16
1722349850000|2024-07-30 14:30:50|57.96|57.66|57.94|57.64|57.97|57.67|57.93|57.63|17
1722349860000|2024-07-30 14:31:00|57.93|57.63|57.96|57.66|57.97|57.67|57.92|57.62|12
1722349870000|2024-07-30 14:31:10|57.98|57.68|57.96|57.66|57.98|57.68|57.94|57.64|18
1722349880000|2024-07-30 14:31:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|8
1722349890000|2024-07-30 14:31:30|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1722349900000|2024-07-30 14:31:40|57.96|57.66|57.99|57.69|58.01|57.71|57.95|57.65|12
1722349910000|2024-07-30 14:31:50|58|57.7|57.97|57.67|58|57.7|57.96|57.66|24
1722349920000|2024-07-30 14:32:00|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|17
1722349930000|2024-07-30 14:32:10|57.98|57.68|58.01|57.71|58.02|57.72|57.95|57.65|19
1722349940000|2024-07-30 14:32:20|58|57.7|57.98|57.68|58|57.7|57.97|57.67|17
1722349950000|2024-07-30 14:32:30|57.97|57.67|58|57.7|58.01|57.71|57.97|57.67|21
1722349960000|2024-07-30 14:32:40|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|12
1722349970000|2024-07-30 14:32:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722349980000|2024-07-30 14:33:00|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|8
1722349990000|2024-07-30 14:33:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|15
1722350000000|2024-07-30 14:33:20|57.98|57.68|58|57.7|58|57.7|57.97|57.67|16
1722350010000|2024-07-30 14:33:30|57.98|57.68|57.99|57.69|58.01|57.71|57.98|57.68|12
1722350020000|2024-07-30 14:33:40|58|57.7|58.02|57.72|58.04|57.74|58|57.7|14
1722350030000|2024-07-30 14:33:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722350040000|2024-07-30 14:34:00|58.05|57.75|58.04|57.74|58.06|57.76|58.03|57.73|18
1722350050000|2024-07-30 14:34:10|58.05|57.75|58.05|57.75|58.06|57.76|58.03|57.73|13
1722350060000|2024-07-30 14:34:20|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|5
1722350070000|2024-07-30 14:34:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1722350080000|2024-07-30 14:34:40|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|12
1722350090000|2024-07-30 14:34:50|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|13
1722350100000|2024-07-30 14:35:00|57.96|57.66|58.05|57.75|58.06|57.76|57.96|57.66|18
1722350110000|2024-07-30 14:35:10|58.06|57.76|57.99|57.69|58.06|57.76|57.99|57.69|15
1722350120000|2024-07-30 14:35:20|58|57.7|57.97|57.67|58|57.7|57.97|57.67|15
1722350130000|2024-07-30 14:35:30|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|9
1722350140000|2024-07-30 14:35:40|58|57.7|58|57.7|58.01|57.71|57.98|57.68|18
1722350150000|2024-07-30 14:35:50|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|11
1722350160000|2024-07-30 14:36:00|57.97|57.67|57.98|57.68|58.01|57.71|57.97|57.67|11
1722350170000|2024-07-30 14:36:10|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|17
1722350180000|2024-07-30 14:36:20|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|14
1722350190000|2024-07-30 14:36:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|12
1722350200000|2024-07-30 14:36:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722350210000|2024-07-30 14:36:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|8
1722350220000|2024-07-30 14:37:00|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|9
1722350230000|2024-07-30 14:37:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|11
1722350240000|2024-07-30 14:37:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|9
1722350250000|2024-07-30 14:37:30|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|14
1722350260000|2024-07-30 14:37:40|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|8
1722350270000|2024-07-30 14:37:50|58|57.7|58.02|57.72|58.02|57.72|58|57.7|4
1722350280000|2024-07-30 14:38:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722350290000|2024-07-30 14:38:10|58|57.7|58.05|57.75|58.06|57.76|58|57.7|9
1722350300000|2024-07-30 14:38:20|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|10
1722350310000|2024-07-30 14:38:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1722350320000|2024-07-30 14:38:40|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1722350330000|2024-07-30 14:38:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1722350340000|2024-07-30 14:39:00|58.09|57.79|58.17|57.87|58.17|57.87|58.09|57.79|12
1722350350000|2024-07-30 14:39:10|58.18|57.88|58.19|57.89|58.2|57.9|58.17|57.87|12
1722350360000|2024-07-30 14:39:20|58.18|57.88|58.21|57.91|58.24|57.94|58.18|57.88|21
1722350370000|2024-07-30 14:39:30|58.22|57.92|58.21|57.91|58.23|57.93|58.2|57.9|12
1722350380000|2024-07-30 14:39:40|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|8
1722350390000|2024-07-30 14:39:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|9
1722350400000|2024-07-30 14:40:00|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|12
1722350410000|2024-07-30 14:40:10|58.3|58|58.3|58|58.31|58.01|58.29|57.99|11
1722350420000|2024-07-30 14:40:20|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|5
1722350430000|2024-07-30 14:40:30|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|11
1722350440000|2024-07-30 14:40:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|8
1722350450000|2024-07-30 14:40:50|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|6
1722350460000|2024-07-30 14:41:00|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|7
1722350470000|2024-07-30 14:41:10|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|13
1722350480000|2024-07-30 14:41:20|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|17
1722350490000|2024-07-30 14:41:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|8
1722350500000|2024-07-30 14:41:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|11
1722350510000|2024-07-30 14:41:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722350520000|2024-07-30 14:42:00|58.28|57.98|58.28|57.98|58.33|58.03|58.28|57.98|6
1722350530000|2024-07-30 14:42:10|58.27|57.97|58.24|57.94|58.27|57.97|58.23|57.93|5
1722350540000|2024-07-30 14:42:20|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722350550000|2024-07-30 14:42:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722350560000|2024-07-30 14:42:40|58.23|57.93|58.15|57.85|58.23|57.93|58.15|57.85|15
1722350570000|2024-07-30 14:42:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722350580000|2024-07-30 14:43:00|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|7
1722350590000|2024-07-30 14:43:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1722350600000|2024-07-30 14:43:20|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1722350610000|2024-07-30 14:43:30|58.14|57.84|58.15|57.85|58.17|57.87|58.14|57.84|10
1722350620000|2024-07-30 14:43:40|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|4
1722350630000|2024-07-30 14:43:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722350640000|2024-07-30 14:44:00|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|13
1722350650000|2024-07-30 14:44:10|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|11
1722350660000|2024-07-30 14:44:20|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|5
1722350670000|2024-07-30 14:44:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722350680000|2024-07-30 14:44:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1722350690000|2024-07-30 14:44:50|58.11|57.81|58.06|57.76|58.11|57.81|58.06|57.76|9
1722350700000|2024-07-30 14:45:00|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|7
1722350710000|2024-07-30 14:45:10|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|3
1722350720000|2024-07-30 14:45:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1722350730000|2024-07-30 14:45:30|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|6
1722350740000|2024-07-30 14:45:40|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|10
1722350750000|2024-07-30 14:45:50|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|15
1722350760000|2024-07-30 14:46:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|15
1722350770000|2024-07-30 14:46:10|58.08|57.78|58.09|57.79|58.1|57.8|58.06|57.76|14
1722350780000|2024-07-30 14:46:20|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|8
1722350790000|2024-07-30 14:46:30|58.06|57.76|58.05|57.75|58.07|57.77|58.05|57.75|6
1722350800000|2024-07-30 14:46:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|5
1722350810000|2024-07-30 14:46:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722350820000|2024-07-30 14:47:00|58.05|57.75|58.11|57.81|58.11|57.81|58.04|57.74|12
1722350830000|2024-07-30 14:47:10|58.1|57.8|58.11|57.81|58.12|57.82|58.09|57.79|12
1722350840000|2024-07-30 14:47:20|58.1|57.8|58.07|57.77|58.11|57.81|58.07|57.77|20
1722350850000|2024-07-30 14:47:30|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|11
1722350860000|2024-07-30 14:47:40|58.07|57.77|58.05|57.75|58.08|57.78|58.05|57.75|11
1722350870000|2024-07-30 14:47:50|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|8
1722350880000|2024-07-30 14:48:00|58.05|57.75|58.09|57.79|58.09|57.79|58.05|57.75|13
1722350890000|2024-07-30 14:48:10|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|10
1722350900000|2024-07-30 14:48:20|58.08|57.78|58.06|57.76|58.08|57.78|58.05|57.75|11
1722350910000|2024-07-30 14:48:30|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|5
1722350920000|2024-07-30 14:48:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|10
1722350930000|2024-07-30 14:48:50|58.04|57.74|58.07|57.77|58.08|57.78|58.04|57.74|10
1722350940000|2024-07-30 14:49:00|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|4
1722350950000|2024-07-30 14:49:10|58|57.7|58.03|57.73|58.03|57.73|57.98|57.68|14
1722350960000|2024-07-30 14:49:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|8
1722350970000|2024-07-30 14:49:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722350980000|2024-07-30 14:49:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|15
1722350990000|2024-07-30 14:49:50|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|11
1722351000000|2024-07-30 14:50:00|58.08|57.78|58.11|57.81|58.11|57.81|58.07|57.77|12
1722351010000|2024-07-30 14:50:10|58.1|57.8|58.09|57.79|58.11|57.81|58.08|57.78|15
1722351020000|2024-07-30 14:50:20|58.1|57.8|58.14|57.84|58.15|57.85|58.1|57.8|8
1722351030000|2024-07-30 14:50:30|58.12|57.82|58.17|57.87|58.18|57.88|58.11|57.81|12
1722351040000|2024-07-30 14:50:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|7
1722351050000|2024-07-30 14:50:50|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|9
1722351060000|2024-07-30 14:51:00|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|6
1722351070000|2024-07-30 14:51:10|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|15
1722351080000|2024-07-30 14:51:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|9
1722351090000|2024-07-30 14:51:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722351100000|2024-07-30 14:51:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|10
1722351110000|2024-07-30 14:51:50|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|6
1722351120000|2024-07-30 14:52:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|8
1722351130000|2024-07-30 14:52:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722351140000|2024-07-30 14:52:20|58.14|57.84|58.12|57.82|58.14|57.84|58.08|57.78|12
1722351150000|2024-07-30 14:52:30|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|10
1722351160000|2024-07-30 14:52:40|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|13
1722351170000|2024-07-30 14:52:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|9
1722351180000|2024-07-30 14:53:00|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722351190000|2024-07-30 14:53:10|58.07|57.77|58.09|57.79|58.1|57.8|58.06|57.76|14
1722351200000|2024-07-30 14:53:20|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|4
1722351210000|2024-07-30 14:53:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1722351220000|2024-07-30 14:53:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722351230000|2024-07-30 14:53:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722351240000|2024-07-30 14:54:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722351250000|2024-07-30 14:54:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|15
1722351260000|2024-07-30 14:54:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722351270000|2024-07-30 14:54:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1722351280000|2024-07-30 14:54:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|11
1722351290000|2024-07-30 14:54:50|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|4
1722351300000|2024-07-30 14:55:00|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|10
1722351310000|2024-07-30 14:55:10|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722351320000|2024-07-30 14:55:20|57.99|57.69|58|57.7|58|57.7|57.98|57.68|8
1722351330000|2024-07-30 14:55:30|58.01|57.71|58.03|57.73|58.04|57.74|58.01|57.71|6
1722351340000|2024-07-30 14:55:40|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|9
1722351350000|2024-07-30 14:55:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1722351360000|2024-07-30 14:56:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1722351370000|2024-07-30 14:56:10|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|7
1722351380000|2024-07-30 14:56:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|9
1722351390000|2024-07-30 14:56:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722351400000|2024-07-30 14:56:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722351420000|2024-07-30 14:57:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722351430000|2024-07-30 14:57:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1722351440000|2024-07-30 14:57:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|8
1722351450000|2024-07-30 14:57:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722351480000|2024-07-30 14:58:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722351490000|2024-07-30 14:58:10|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1722351500000|2024-07-30 14:58:20|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|14
1722351510000|2024-07-30 14:58:30|57.99|57.69|58.04|57.74|58.04|57.74|57.99|57.69|5
1722351520000|2024-07-30 14:58:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1722351530000|2024-07-30 14:58:50|58.02|57.72|57.94|57.64|58.02|57.72|57.94|57.64|13
1722351540000|2024-07-30 14:59:00|57.93|57.63|58|57.7|58|57.7|57.92|57.62|14
1722351550000|2024-07-30 14:59:10|57.99|57.69|57.96|57.66|58|57.7|57.96|57.66|16
1722351560000|2024-07-30 14:59:20|57.95|57.65|57.97|57.67|57.98|57.68|57.92|57.62|14
1722351570000|2024-07-30 14:59:30|57.98|57.68|57.99|57.69|57.99|57.69|57.96|57.66|8
1722351580000|2024-07-30 14:59:40|57.98|57.68|58|57.7|58|57.7|57.98|57.68|11
1722351590000|2024-07-30 14:59:50|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|6
1722351600000|2024-07-30 15:00:00|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|13
1722351610000|2024-07-30 15:00:10|57.98|57.68|57.95|57.65|57.99|57.69|57.95|57.65|14
1722351620000|2024-07-30 15:00:20|57.96|57.66|57.93|57.63|57.96|57.66|57.9|57.6|16
1722351630000|2024-07-30 15:00:30|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|5
1722351640000|2024-07-30 15:00:40|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1722351650000|2024-07-30 15:00:50|57.92|57.62|57.92|57.62|57.93|57.63|57.89|57.59|14
1722351660000|2024-07-30 15:01:00|57.94|57.64|57.9|57.6|57.95|57.65|57.9|57.6|8
1722351670000|2024-07-30 15:01:10|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|15
1722351680000|2024-07-30 15:01:20|57.88|57.58|57.84|57.54|57.88|57.58|57.83|57.53|13
1722351690000|2024-07-30 15:01:30|57.85|57.55|57.87|57.57|57.9|57.6|57.85|57.55|22
1722351700000|2024-07-30 15:01:40|57.86|57.56|57.9|57.6|57.9|57.6|57.86|57.56|15
1722351710000|2024-07-30 15:01:50|57.89|57.59|57.89|57.59|57.91|57.61|57.89|57.59|9
1722351720000|2024-07-30 15:02:00|57.88|57.58|57.94|57.64|57.95|57.65|57.88|57.58|17
1722351730000|2024-07-30 15:02:10|57.93|57.63|57.88|57.58|57.94|57.64|57.87|57.57|13
1722351740000|2024-07-30 15:02:20|57.87|57.57|57.95|57.65|57.95|57.65|57.87|57.57|15
1722351750000|2024-07-30 15:02:30|57.96|57.66|57.96|57.66|57.97|57.67|57.94|57.64|20
1722351760000|2024-07-30 15:02:40|57.97|57.67|57.97|57.67|58|57.7|57.96|57.66|14
1722351770000|2024-07-30 15:02:50|57.98|57.68|57.93|57.63|57.99|57.69|57.91|57.61|15
1722351780000|2024-07-30 15:03:00|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|9
1722351790000|2024-07-30 15:03:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|16
1722351800000|2024-07-30 15:03:20|57.96|57.66|57.97|57.67|57.99|57.69|57.96|57.66|8
1722351810000|2024-07-30 15:03:30|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|12
1722351820000|2024-07-30 15:03:40|57.98|57.68|57.95|57.65|58|57.7|57.95|57.65|16
1722351830000|2024-07-30 15:03:50|57.96|57.66|57.99|57.69|57.99|57.69|57.95|57.65|14
1722351840000|2024-07-30 15:04:00|57.98|57.68|58.04|57.74|58.04|57.74|57.97|57.67|12
1722351850000|2024-07-30 15:04:10|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|8
1722351860000|2024-07-30 15:04:20|58.09|57.79|58.14|57.84|58.14|57.84|58.09|57.79|10
1722351870000|2024-07-30 15:04:30|58.12|57.82|58.14|57.84|58.15|57.85|58.09|57.79|22
1722351880000|2024-07-30 15:04:40|58.13|57.83|58.2|57.9|58.2|57.9|58.13|57.83|18
1722351890000|2024-07-30 15:04:50|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|14
1722351900000|2024-07-30 15:05:00|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|15
1722351910000|2024-07-30 15:05:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1722351920000|2024-07-30 15:05:20|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|12
1722351930000|2024-07-30 15:05:30|58.18|57.88|58.21|57.91|58.21|57.91|58.17|57.87|11
1722351940000|2024-07-30 15:05:40|58.2|57.9|58.2|57.9|58.23|57.93|58.2|57.9|17
1722351950000|2024-07-30 15:05:50|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|15
1722351960000|2024-07-30 15:06:00|58.16|57.86|58.19|57.89|58.2|57.9|58.16|57.86|14
1722351970000|2024-07-30 15:06:10|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|13
1722351980000|2024-07-30 15:06:20|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|12
1722351990000|2024-07-30 15:06:30|58.19|57.89|58.19|57.89|58.19|57.89|58.16|57.86|21
1722352000000|2024-07-30 15:06:40|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|16
1722352010000|2024-07-30 15:06:50|58.18|57.88|58.23|57.93|58.23|57.93|58.17|57.87|7
1722352020000|2024-07-30 15:07:00|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|14
1722352030000|2024-07-30 15:07:10|58.24|57.94|58.16|57.86|58.25|57.95|58.16|57.86|17
1722352040000|2024-07-30 15:07:20|58.17|57.87|58.18|57.88|58.2|57.9|58.17|57.87|17
1722352050000|2024-07-30 15:07:30|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|11
1722352060000|2024-07-30 15:07:40|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|6
1722352070000|2024-07-30 15:07:50|58.24|57.94|58.28|57.98|58.28|57.98|58.23|57.93|10
1722352080000|2024-07-30 15:08:00|58.29|57.99|58.3|58|58.3|58|58.26|57.96|17
1722352090000|2024-07-30 15:08:10|58.28|57.98|58.29|57.99|58.3|58|58.26|57.96|14
1722352100000|2024-07-30 15:08:20|58.3|58|58.32|58.02|58.32|58.02|58.3|58|7
1722352110000|2024-07-30 15:08:30|58.31|58.01|58.37|58.07|58.37|58.07|58.3|58|16
1722352120000|2024-07-30 15:08:40|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|11
1722352130000|2024-07-30 15:08:50|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|10
1722352140000|2024-07-30 15:09:00|58.36|58.06|58.38|58.08|58.39|58.09|58.36|58.06|8
1722352150000|2024-07-30 15:09:10|58.39|58.09|58.36|58.06|58.4|58.1|58.35|58.05|14
1722352160000|2024-07-30 15:09:20|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|15
1722352170000|2024-07-30 15:09:30|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|10
1722352180000|2024-07-30 15:09:40|58.35|58.05|58.31|58.01|58.36|58.06|58.31|58.01|7
1722352190000|2024-07-30 15:09:50|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|18
1722352200000|2024-07-30 15:10:00|58.33|58.03|58.32|58.02|58.35|58.05|58.32|58.02|8
1722352210000|2024-07-30 15:10:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|17
1722352220000|2024-07-30 15:10:20|58.36|58.06|58.37|58.07|58.38|58.08|58.35|58.05|21
1722352230000|2024-07-30 15:10:30|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|13
1722352240000|2024-07-30 15:10:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|13
1722352250000|2024-07-30 15:10:50|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|10
1722352260000|2024-07-30 15:11:00|58.37|58.07|58.36|58.06|58.38|58.08|58.35|58.05|12
1722352270000|2024-07-30 15:11:10|58.38|58.08|58.37|58.07|58.38|58.08|58.35|58.05|17
1722352280000|2024-07-30 15:11:20|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|12
1722352290000|2024-07-30 15:11:30|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|12
1722352300000|2024-07-30 15:11:40|58.35|58.05|58.34|58.04|58.37|58.07|58.34|58.04|19
1722352310000|2024-07-30 15:11:50|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|15
1722352320000|2024-07-30 15:12:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|10
1722352330000|2024-07-30 15:12:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722352340000|2024-07-30 15:12:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722352350000|2024-07-30 15:12:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722352360000|2024-07-30 15:12:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722352370000|2024-07-30 15:12:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|3
1722352380000|2024-07-30 15:13:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|9
1722352390000|2024-07-30 15:13:10|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722352400000|2024-07-30 15:13:20|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|12
1722352410000|2024-07-30 15:13:30|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722352420000|2024-07-30 15:13:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|9
1722352430000|2024-07-30 15:13:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|9
1722352440000|2024-07-30 15:14:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|12
1722352450000|2024-07-30 15:14:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|19
1722352460000|2024-07-30 15:14:20|58.37|58.07|58.38|58.08|58.4|58.1|58.37|58.07|12
1722352470000|2024-07-30 15:14:30|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722352480000|2024-07-30 15:14:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|5
1722352490000|2024-07-30 15:14:50|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|8
1722352500000|2024-07-30 15:15:00|58.4|58.1|58.4|58.1|58.42|58.12|58.39|58.09|19
1722352510000|2024-07-30 15:15:10|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|3
1722352520000|2024-07-30 15:15:20|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|12
1722352530000|2024-07-30 15:15:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|23
1722352540000|2024-07-30 15:15:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|12
1722352550000|2024-07-30 15:15:50|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|12
1722352560000|2024-07-30 15:16:00|58.39|58.09|58.42|58.12|58.43|58.13|58.39|58.09|10
1722352570000|2024-07-30 15:16:10|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722352580000|2024-07-30 15:16:20|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|3
1722352590000|2024-07-30 15:16:30|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|10
1722352600000|2024-07-30 15:16:40|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|10
1722352610000|2024-07-30 15:16:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|6
1722352620000|2024-07-30 15:17:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|11
1722352630000|2024-07-30 15:17:10|58.39|58.09|58.44|58.14|58.44|58.14|58.39|58.09|18
1722352640000|2024-07-30 15:17:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1722352650000|2024-07-30 15:17:30|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|10
1722352660000|2024-07-30 15:17:40|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|10
1722352670000|2024-07-30 15:17:50|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|7
1722352690000|2024-07-30 15:18:10|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|13
1722352700000|2024-07-30 15:18:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|19
1722352710000|2024-07-30 15:18:30|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|10
1722352720000|2024-07-30 15:18:40|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|14
1722352730000|2024-07-30 15:18:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|10
1722352740000|2024-07-30 15:19:00|58.49|58.19|58.59|58.29|58.59|58.29|58.49|58.19|12
1722352750000|2024-07-30 15:19:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722352760000|2024-07-30 15:19:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722352770000|2024-07-30 15:19:30|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|8
1722352780000|2024-07-30 15:19:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|12
1722352790000|2024-07-30 15:19:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722352800000|2024-07-30 15:20:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722352810000|2024-07-30 15:20:10|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|13
1722352820000|2024-07-30 15:20:20|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|6
1722352830000|2024-07-30 15:20:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1722352840000|2024-07-30 15:20:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722352850000|2024-07-30 15:20:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722352860000|2024-07-30 15:21:00|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|4
1722352870000|2024-07-30 15:21:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722352880000|2024-07-30 15:21:20|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|9
1722352890000|2024-07-30 15:21:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|6
1722352900000|2024-07-30 15:21:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722352910000|2024-07-30 15:21:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722352920000|2024-07-30 15:22:00|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|7
1722352930000|2024-07-30 15:22:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1722352940000|2024-07-30 15:22:20|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|8
1722352950000|2024-07-30 15:22:30|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|10
1722352960000|2024-07-30 15:22:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|10
1722352970000|2024-07-30 15:22:50|58.57|58.27|58.55|58.25|58.6|58.3|58.55|58.25|9
1722352980000|2024-07-30 15:23:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722353000000|2024-07-30 15:23:20|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1722353010000|2024-07-30 15:23:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722353030000|2024-07-30 15:23:50|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|6
1722353040000|2024-07-30 15:24:00|58.57|58.27|58.56|58.26|58.59|58.29|58.56|58.26|17
1722353050000|2024-07-30 15:24:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|7
1722353060000|2024-07-30 15:24:20|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|7
1722353070000|2024-07-30 15:24:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|16
1722353080000|2024-07-30 15:24:40|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|7
1722353090000|2024-07-30 15:24:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1722353100000|2024-07-30 15:25:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722353110000|2024-07-30 15:25:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1722353120000|2024-07-30 15:25:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722353130000|2024-07-30 15:25:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722353140000|2024-07-30 15:25:40|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1722353150000|2024-07-30 15:25:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|10
1722353160000|2024-07-30 15:26:00|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722353180000|2024-07-30 15:26:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722353190000|2024-07-30 15:26:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|9
1722353200000|2024-07-30 15:26:40|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722353220000|2024-07-30 15:27:00|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|8
1722353230000|2024-07-30 15:27:10|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|12
1722353250000|2024-07-30 15:27:30|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|7
1722353260000|2024-07-30 15:27:40|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|5
1722353270000|2024-07-30 15:27:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1722353280000|2024-07-30 15:28:00|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|7
1722353290000|2024-07-30 15:28:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|5
1722353300000|2024-07-30 15:28:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722353310000|2024-07-30 15:28:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722353320000|2024-07-30 15:28:40|58.47|58.17|58.46|58.16|58.49|58.19|58.46|58.16|9
1722353330000|2024-07-30 15:28:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|7
1722353340000|2024-07-30 15:29:00|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|4
1722353350000|2024-07-30 15:29:10|58.42|58.12|58.42|58.12|58.44|58.14|58.41|58.11|16
1722353360000|2024-07-30 15:29:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|8
1722353370000|2024-07-30 15:29:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722353380000|2024-07-30 15:29:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|5
1722353390000|2024-07-30 15:29:50|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1722353400000|2024-07-30 15:30:00|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1722353410000|2024-07-30 15:30:10|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1722353420000|2024-07-30 15:30:20|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|8
1722353430000|2024-07-30 15:30:30|58.37|58.07|58.42|58.12|58.42|58.12|58.37|58.07|4
1722353440000|2024-07-30 15:30:40|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|10
1722353450000|2024-07-30 15:30:50|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|5
1722353460000|2024-07-30 15:31:00|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1722353470000|2024-07-30 15:31:10|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|12
1722353490000|2024-07-30 15:31:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1722353500000|2024-07-30 15:31:40|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722353510000|2024-07-30 15:31:50|58.4|58.1|58.43|58.13|58.43|58.13|58.38|58.08|16
1722353520000|2024-07-30 15:32:00|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|8
1722353530000|2024-07-30 15:32:10|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|18
1722353540000|2024-07-30 15:32:20|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|13
1722353550000|2024-07-30 15:32:30|58.43|58.13|58.44|58.14|58.44|58.14|58.41|58.11|12
1722353560000|2024-07-30 15:32:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722353570000|2024-07-30 15:32:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722353580000|2024-07-30 15:33:00|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|17
1722353590000|2024-07-30 15:33:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1722353600000|2024-07-30 15:33:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722353610000|2024-07-30 15:33:30|58.4|58.1|58.39|58.09|58.42|58.12|58.39|58.09|4
1722353620000|2024-07-30 15:33:40|58.4|58.1|58.41|58.11|58.42|58.12|58.39|58.09|10
1722353630000|2024-07-30 15:33:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722353640000|2024-07-30 15:34:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|9
1722353650000|2024-07-30 15:34:10|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|11
1722353660000|2024-07-30 15:34:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722353680000|2024-07-30 15:34:40|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|7
1722353700000|2024-07-30 15:35:00|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722353710000|2024-07-30 15:35:10|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|6
1722353720000|2024-07-30 15:35:20|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|14
1722353730000|2024-07-30 15:35:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|13
1722353740000|2024-07-30 15:35:40|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|10
1722353750000|2024-07-30 15:35:50|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|11
1722353760000|2024-07-30 15:36:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722353770000|2024-07-30 15:36:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|7
1722353780000|2024-07-30 15:36:20|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|10
1722353790000|2024-07-30 15:36:30|58.33|58.03|58.35|58.05|58.35|58.05|58.31|58.01|11
1722353800000|2024-07-30 15:36:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722353810000|2024-07-30 15:36:50|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1722353820000|2024-07-30 15:37:00|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|8
1722353830000|2024-07-30 15:37:10|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|11
1722353840000|2024-07-30 15:37:20|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|5
1722353850000|2024-07-30 15:37:30|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|8
1722353860000|2024-07-30 15:37:40|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722353870000|2024-07-30 15:37:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|8
1722353880000|2024-07-30 15:38:00|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|10
1722353890000|2024-07-30 15:38:10|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|10
1722353900000|2024-07-30 15:38:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|10
1722353910000|2024-07-30 15:38:30|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|7
1722353920000|2024-07-30 15:38:40|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|4
1722353930000|2024-07-30 15:38:50|58.34|58.04|58.32|58.02|58.34|58.04|58.31|58.01|11
1722353940000|2024-07-30 15:39:00|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|20
1722353950000|2024-07-30 15:39:10|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|17
1722353960000|2024-07-30 15:39:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|8
1722353970000|2024-07-30 15:39:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1722353980000|2024-07-30 15:39:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1722353990000|2024-07-30 15:39:50|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|10
1722354000000|2024-07-30 15:40:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|6
1722354010000|2024-07-30 15:40:10|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|17
1722354020000|2024-07-30 15:40:20|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|13
1722354030000|2024-07-30 15:40:30|58.26|57.96|58.27|57.97|58.28|57.98|58.25|57.95|7
1722354040000|2024-07-30 15:40:40|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|5
1722354060000|2024-07-30 15:41:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1722354070000|2024-07-30 15:41:10|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|14
1722354080000|2024-07-30 15:41:20|58.25|57.95|58.23|57.93|58.26|57.96|58.22|57.92|10
1722354100000|2024-07-30 15:41:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722354110000|2024-07-30 15:41:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|6
1722354120000|2024-07-30 15:42:00|58.26|57.96|58.26|57.96|58.26|57.96|58.24|57.94|9
1722354130000|2024-07-30 15:42:10|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|18
1722354140000|2024-07-30 15:42:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1722354150000|2024-07-30 15:42:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|6
1722354160000|2024-07-30 15:42:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354170000|2024-07-30 15:42:50|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|13
1722354180000|2024-07-30 15:43:00|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|8
1722354190000|2024-07-30 15:43:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722354200000|2024-07-30 15:43:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722354210000|2024-07-30 15:43:30|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722354220000|2024-07-30 15:43:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|8
1722354230000|2024-07-30 15:43:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722354240000|2024-07-30 15:44:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|9
1722354250000|2024-07-30 15:44:10|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|13
1722354260000|2024-07-30 15:44:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|17
1722354270000|2024-07-30 15:44:30|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|7
1722354280000|2024-07-30 15:44:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354290000|2024-07-30 15:44:50|58.26|57.96|58.26|57.96|58.26|57.96|58.24|57.94|8
1722354300000|2024-07-30 15:45:00|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354310000|2024-07-30 15:45:10|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|14
1722354320000|2024-07-30 15:45:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|16
1722354330000|2024-07-30 15:45:30|58.24|57.94|58.24|57.94|58.26|57.96|58.24|57.94|10
1722354340000|2024-07-30 15:45:40|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722354350000|2024-07-30 15:45:50|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|13
1722354360000|2024-07-30 15:46:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|10
1722354370000|2024-07-30 15:46:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722354380000|2024-07-30 15:46:20|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|12
1722354390000|2024-07-30 15:46:30|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|5
1722354400000|2024-07-30 15:46:40|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|12
1722354410000|2024-07-30 15:46:50|58.25|57.95|58.24|57.94|58.27|57.97|58.24|57.94|14
1722354420000|2024-07-30 15:47:00|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|5
1722354430000|2024-07-30 15:47:10|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|9
1722354450000|2024-07-30 15:47:30|58.27|57.97|58.32|58.02|58.33|58.03|58.26|57.96|19
1722354460000|2024-07-30 15:47:40|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|23
1722354470000|2024-07-30 15:47:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|13
1722354480000|2024-07-30 15:48:00|58.3|58|58.34|58.04|58.34|58.04|58.3|58|6
1722354490000|2024-07-30 15:48:10|58.35|58.05|58.3|58|58.35|58.05|58.3|58|15
1722354500000|2024-07-30 15:48:20|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|16
1722354510000|2024-07-30 15:48:30|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|21
1722354520000|2024-07-30 15:48:40|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1722354530000|2024-07-30 15:48:50|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|15
1722354540000|2024-07-30 15:49:00|58.32|58.02|58.34|58.04|58.35|58.05|58.31|58.01|8
1722354550000|2024-07-30 15:49:10|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|10
1722354560000|2024-07-30 15:49:20|58.3|58|58.3|58|58.3|58|58.29|57.99|13
1722354570000|2024-07-30 15:49:30|58.28|57.98|58.3|58|58.3|58|58.28|57.98|11
1722354580000|2024-07-30 15:49:40|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|8
1722354590000|2024-07-30 15:49:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722354600000|2024-07-30 15:50:00|58.3|58|58.28|57.98|58.3|58|58.27|57.97|8
1722354610000|2024-07-30 15:50:10|58.27|57.97|58.27|57.97|58.29|57.99|58.27|57.97|7
1722354620000|2024-07-30 15:50:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|15
1722354630000|2024-07-30 15:50:30|58.27|57.97|58.3|58|58.3|58|58.27|57.97|8
1722354640000|2024-07-30 15:50:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|14
1722354650000|2024-07-30 15:50:50|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|19
1722354660000|2024-07-30 15:51:00|58.29|57.99|58.33|58.03|58.34|58.04|58.28|57.98|15
1722354670000|2024-07-30 15:51:10|58.34|58.04|58.35|58.05|58.36|58.06|58.33|58.03|5
1722354680000|2024-07-30 15:51:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|8
1722354690000|2024-07-30 15:51:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722354700000|2024-07-30 15:51:40|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|10
1722354710000|2024-07-30 15:51:50|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722354720000|2024-07-30 15:52:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|10
1722354730000|2024-07-30 15:52:10|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|9
1722354740000|2024-07-30 15:52:20|58.3|58|58.29|57.99|58.3|58|58.28|57.98|7
1722354750000|2024-07-30 15:52:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722354760000|2024-07-30 15:52:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722354770000|2024-07-30 15:52:50|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|4
1722354780000|2024-07-30 15:53:00|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|5
1722354790000|2024-07-30 15:53:10|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|13
1722354800000|2024-07-30 15:53:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|9
1722354810000|2024-07-30 15:53:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722354820000|2024-07-30 15:53:40|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1722354830000|2024-07-30 15:53:50|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|4
1722354840000|2024-07-30 15:54:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1722354850000|2024-07-30 15:54:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|8
1722354860000|2024-07-30 15:54:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1722354870000|2024-07-30 15:54:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722354880000|2024-07-30 15:54:40|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|12
1722354890000|2024-07-30 15:54:50|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|15
1722354900000|2024-07-30 15:55:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|12
1722354910000|2024-07-30 15:55:10|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|14
1722354920000|2024-07-30 15:55:20|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|15
1722354930000|2024-07-30 15:55:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|14
1722354940000|2024-07-30 15:55:40|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|9
1722354950000|2024-07-30 15:55:50|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722354960000|2024-07-30 15:56:00|58.31|58.01|58.3|58|58.34|58.04|58.3|58|9
1722354970000|2024-07-30 15:56:10|58.32|58.02|58.34|58.04|58.34|58.04|58.3|58|13
1722354980000|2024-07-30 15:56:20|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722354990000|2024-07-30 15:56:30|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1722355000000|2024-07-30 15:56:40|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|12
1722355010000|2024-07-30 15:56:50|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|3
1722355020000|2024-07-30 15:57:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|6
1722355030000|2024-07-30 15:57:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|12
1722355040000|2024-07-30 15:57:20|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1722355050000|2024-07-30 15:57:30|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|16
1722355060000|2024-07-30 15:57:40|58.3|58|58.3|58|58.3|58|58.29|57.99|5
1722355070000|2024-07-30 15:57:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722355080000|2024-07-30 15:58:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|8
1722355090000|2024-07-30 15:58:10|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|9
1722355100000|2024-07-30 15:58:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1722355110000|2024-07-30 15:58:30|58.29|57.99|58.3|58|58.3|58|58.28|57.98|6
1722355120000|2024-07-30 15:58:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|2
1722355130000|2024-07-30 15:58:50|58.33|58.03|58.3|58|58.34|58.04|58.3|58|11
1722355140000|2024-07-30 15:59:00|58.31|58.01|58.32|58.02|58.34|58.04|58.3|58|7
1722355150000|2024-07-30 15:59:10|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|7
1722355160000|2024-07-30 15:59:20|58.3|58|58.33|58.03|58.33|58.03|58.3|58|8
1722355170000|2024-07-30 15:59:30|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|13
1722355180000|2024-07-30 15:59:40|58.3|58|58.28|57.98|58.3|58|58.28|57.98|9
1722355190000|2024-07-30 15:59:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1722355200000|2024-07-30 16:00:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1722355210000|2024-07-30 16:00:10|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722355220000|2024-07-30 16:00:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1722355230000|2024-07-30 16:00:30|58.3|58|58.33|58.03|58.34|58.04|58.29|57.99|16
1722355240000|2024-07-30 16:00:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722355250000|2024-07-30 16:00:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722355260000|2024-07-30 16:01:00|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|17
1722355270000|2024-07-30 16:01:10|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|10
1722355280000|2024-07-30 16:01:20|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|9
1722355290000|2024-07-30 16:01:30|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722355310000|2024-07-30 16:01:50|58.34|58.04|58.31|58.01|58.35|58.05|58.31|58.01|7
1722355320000|2024-07-30 16:02:00|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|5
1722355330000|2024-07-30 16:02:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722355340000|2024-07-30 16:02:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1722355350000|2024-07-30 16:02:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|4
1722355360000|2024-07-30 16:02:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1722355370000|2024-07-30 16:02:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722355380000|2024-07-30 16:03:00|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|12
1722355400000|2024-07-30 16:03:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722355410000|2024-07-30 16:03:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|8
1722355420000|2024-07-30 16:03:40|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1722355430000|2024-07-30 16:03:50|58.32|58.02|58.32|58.02|58.33|58.03|58.3|58|9
1722355440000|2024-07-30 16:04:00|58.31|58.01|58.35|58.05|58.35|58.05|58.31|58.01|16
1722355450000|2024-07-30 16:04:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|7
1722355460000|2024-07-30 16:04:20|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|11
1722355470000|2024-07-30 16:04:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|8
1722355480000|2024-07-30 16:04:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|12
1722355490000|2024-07-30 16:04:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722355500000|2024-07-30 16:05:00|58.35|58.05|58.35|58.05|58.37|58.07|58.35|58.05|15
1722355510000|2024-07-30 16:05:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1722355520000|2024-07-30 16:05:20|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|9
1722355530000|2024-07-30 16:05:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722355540000|2024-07-30 16:05:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722355550000|2024-07-30 16:05:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722355560000|2024-07-30 16:06:00|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|11
1722355570000|2024-07-30 16:06:10|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|7
1722355580000|2024-07-30 16:06:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|8
1722355590000|2024-07-30 16:06:30|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722355600000|2024-07-30 16:06:40|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722355610000|2024-07-30 16:06:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|7
1722355620000|2024-07-30 16:07:00|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|6
1722355650000|2024-07-30 16:07:30|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|6
1722355660000|2024-07-30 16:07:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|6
1722355670000|2024-07-30 16:07:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722355680000|2024-07-30 16:08:00|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722355690000|2024-07-30 16:08:10|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|14
1722355700000|2024-07-30 16:08:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|9
1722355710000|2024-07-30 16:08:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|16
1722355720000|2024-07-30 16:08:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722355740000|2024-07-30 16:09:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722355760000|2024-07-30 16:09:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722355770000|2024-07-30 16:09:30|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|9
1722355780000|2024-07-30 16:09:40|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|5
1722355790000|2024-07-30 16:09:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722355800000|2024-07-30 16:10:00|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|11
1722355810000|2024-07-30 16:10:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722355820000|2024-07-30 16:10:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722355830000|2024-07-30 16:10:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|8
1722355840000|2024-07-30 16:10:40|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|14
1722355850000|2024-07-30 16:10:50|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|12
1722355860000|2024-07-30 16:11:00|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|10
1722355870000|2024-07-30 16:11:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|13
1722355880000|2024-07-30 16:11:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1722355890000|2024-07-30 16:11:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722355910000|2024-07-30 16:11:50|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|13
1722355920000|2024-07-30 16:12:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1722355930000|2024-07-30 16:12:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722355940000|2024-07-30 16:12:20|58.42|58.12|58.45|58.15|58.45|58.15|58.41|58.11|4
1722355950000|2024-07-30 16:12:30|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|16
1722355960000|2024-07-30 16:12:40|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|7
1722355970000|2024-07-30 16:12:50|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|12
1722355980000|2024-07-30 16:13:00|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|18
1722355990000|2024-07-30 16:13:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|3
1722356000000|2024-07-30 16:13:20|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|7
1722356010000|2024-07-30 16:13:30|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|11
1722356020000|2024-07-30 16:13:40|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|6
1722356030000|2024-07-30 16:13:50|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722356040000|2024-07-30 16:14:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722356050000|2024-07-30 16:14:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722356060000|2024-07-30 16:14:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722356070000|2024-07-30 16:14:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722356090000|2024-07-30 16:14:50|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|11
1722356100000|2024-07-30 16:15:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|6
1722356110000|2024-07-30 16:15:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|12
1722356120000|2024-07-30 16:15:20|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|10
1722356130000|2024-07-30 16:15:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|7
1722356140000|2024-07-30 16:15:40|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|8
1722356150000|2024-07-30 16:15:50|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722356160000|2024-07-30 16:16:00|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|13
1722356170000|2024-07-30 16:16:10|58.56|58.26|58.54|58.24|58.57|58.27|58.54|58.24|9
1722356180000|2024-07-30 16:16:20|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|14
1722356190000|2024-07-30 16:16:30|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|16
1722356200000|2024-07-30 16:16:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|8
1722356210000|2024-07-30 16:16:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722356220000|2024-07-30 16:17:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|9
1722356230000|2024-07-30 16:17:10|58.54|58.24|58.5|58.2|58.55|58.25|58.5|58.2|6
1722356240000|2024-07-30 16:17:20|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|17
1722356250000|2024-07-30 16:17:30|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|15
1722356260000|2024-07-30 16:17:40|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|11
1722356270000|2024-07-30 16:17:50|58.53|58.23|58.5|58.2|58.53|58.23|58.49|58.19|10
1722356280000|2024-07-30 16:18:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|10
1722356290000|2024-07-30 16:18:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|8
1722356300000|2024-07-30 16:18:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722356310000|2024-07-30 16:18:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722356320000|2024-07-30 16:18:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722356330000|2024-07-30 16:18:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|3
1722356340000|2024-07-30 16:19:00|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|5
1722356350000|2024-07-30 16:19:10|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|14
1722356360000|2024-07-30 16:19:20|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|8
1722356370000|2024-07-30 16:19:30|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356380000|2024-07-30 16:19:40|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|6
1722356390000|2024-07-30 16:19:50|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356400000|2024-07-30 16:20:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|5
1722356410000|2024-07-30 16:20:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1722356420000|2024-07-30 16:20:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1722356430000|2024-07-30 16:20:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722356440000|2024-07-30 16:20:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722356460000|2024-07-30 16:21:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356470000|2024-07-30 16:21:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722356480000|2024-07-30 16:21:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356490000|2024-07-30 16:21:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356500000|2024-07-30 16:21:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|3
1722356530000|2024-07-30 16:22:10|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356540000|2024-07-30 16:22:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722356550000|2024-07-30 16:22:30|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722356560000|2024-07-30 16:22:40|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|4
1722356570000|2024-07-30 16:22:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722356580000|2024-07-30 16:23:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722356590000|2024-07-30 16:23:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722356600000|2024-07-30 16:23:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722356610000|2024-07-30 16:23:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722356620000|2024-07-30 16:23:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722356630000|2024-07-30 16:23:50|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722356660000|2024-07-30 16:24:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356670000|2024-07-30 16:24:30|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722356680000|2024-07-30 16:24:40|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722356690000|2024-07-30 16:24:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722356700000|2024-07-30 16:25:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|2
1722356710000|2024-07-30 16:25:10|58.58|58.28|58.6|58.3|58.6|58.3|58.56|58.26|5
1722356720000|2024-07-30 16:25:20|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|4
1722356730000|2024-07-30 16:25:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722356760000|2024-07-30 16:26:00|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|2
1722356770000|2024-07-30 16:26:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722356780000|2024-07-30 16:26:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|2
1722356790000|2024-07-30 16:26:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722356800000|2024-07-30 16:26:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722356810000|2024-07-30 16:26:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722356820000|2024-07-30 16:27:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722356830000|2024-07-30 16:27:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722356850000|2024-07-30 16:27:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722356860000|2024-07-30 16:27:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722356870000|2024-07-30 16:27:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722356880000|2024-07-30 16:28:00|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|11
1722356890000|2024-07-30 16:28:10|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|10
1722356900000|2024-07-30 16:28:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|6
1722356910000|2024-07-30 16:28:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|8
1722356920000|2024-07-30 16:28:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|12
1722356930000|2024-07-30 16:28:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722356940000|2024-07-30 16:29:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722356950000|2024-07-30 16:29:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1722356960000|2024-07-30 16:29:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|13
1722356970000|2024-07-30 16:29:30|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|17
1722356980000|2024-07-30 16:29:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|6
1722356990000|2024-07-30 16:29:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|12
1722357000000|2024-07-30 16:30:00|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|12
1722357010000|2024-07-30 16:30:10|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|11
1722357020000|2024-07-30 16:30:20|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|18
1722357030000|2024-07-30 16:30:30|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|17
1722357040000|2024-07-30 16:30:40|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|6
1722357050000|2024-07-30 16:30:50|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|5
1722357060000|2024-07-30 16:31:00|58.61|58.31|58.68|58.38|58.68|58.38|58.61|58.31|12
1722357070000|2024-07-30 16:31:10|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|7
1722357080000|2024-07-30 16:31:20|58.7|58.4|58.67|58.37|58.7|58.4|58.66|58.36|11
1722357090000|2024-07-30 16:31:30|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|18
1722357100000|2024-07-30 16:31:40|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1722357110000|2024-07-30 16:31:50|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|11
1722357120000|2024-07-30 16:32:00|58.71|58.41|58.68|58.38|58.72|58.42|58.68|58.38|14
1722357130000|2024-07-30 16:32:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|13
1722357140000|2024-07-30 16:32:20|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|10
1722357150000|2024-07-30 16:32:30|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|18
1722357160000|2024-07-30 16:32:40|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|18
1722357170000|2024-07-30 16:32:50|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|6
1722357180000|2024-07-30 16:33:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|10
1722357230000|2024-07-30 16:33:50|58.65|58.35|58.6|58.3|58.65|58.35|58.6|58.3|4
1722357240000|2024-07-30 16:34:00|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|17
1722357250000|2024-07-30 16:34:10|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|7
1722357260000|2024-07-30 16:34:20|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|12
1722357270000|2024-07-30 16:34:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|14
1722357280000|2024-07-30 16:34:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|7
1722357290000|2024-07-30 16:34:50|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|10
1722357300000|2024-07-30 16:35:00|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|13
1722357310000|2024-07-30 16:35:10|58.51|58.21|58.49|58.19|58.52|58.22|58.47|58.17|20
1722357320000|2024-07-30 16:35:20|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|14
1722357330000|2024-07-30 16:35:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722357340000|2024-07-30 16:35:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722357350000|2024-07-30 16:35:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722357360000|2024-07-30 16:36:00|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|11
1722357370000|2024-07-30 16:36:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|12
1722357380000|2024-07-30 16:36:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1722357390000|2024-07-30 16:36:30|58.47|58.17|58.51|58.21|58.51|58.21|58.47|58.17|4
1722357400000|2024-07-30 16:36:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|12
1722357410000|2024-07-30 16:36:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722357420000|2024-07-30 16:37:00|58.53|58.23|58.58|58.28|58.58|58.28|58.51|58.21|9
1722357430000|2024-07-30 16:37:10|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|7
1722357440000|2024-07-30 16:37:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1722357450000|2024-07-30 16:37:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1722357460000|2024-07-30 16:37:40|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|20
1722357470000|2024-07-30 16:37:50|58.56|58.26|58.54|58.24|58.56|58.26|58.52|58.22|17
1722357480000|2024-07-30 16:38:00|58.56|58.26|58.54|58.24|58.56|58.26|58.52|58.22|14
1722357490000|2024-07-30 16:38:10|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|10
1722357500000|2024-07-30 16:38:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722357510000|2024-07-30 16:38:30|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|7
1722357520000|2024-07-30 16:38:40|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|5
1722357530000|2024-07-30 16:38:50|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|8
1722357540000|2024-07-30 16:39:00|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|15
1722357550000|2024-07-30 16:39:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|7
1722357560000|2024-07-30 16:39:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722357580000|2024-07-30 16:39:40|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|12
1722357590000|2024-07-30 16:39:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722357600000|2024-07-30 16:40:00|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1722357610000|2024-07-30 16:40:10|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|4
1722357620000|2024-07-30 16:40:20|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|5
1722357630000|2024-07-30 16:40:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1722357640000|2024-07-30 16:40:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1722357650000|2024-07-30 16:40:50|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|10
1722357670000|2024-07-30 16:41:10|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|9
1722357680000|2024-07-30 16:41:20|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|3
1722357690000|2024-07-30 16:41:30|58.8|58.5|58.75|58.45|58.8|58.5|58.74|58.44|14
1722357700000|2024-07-30 16:41:40|58.74|58.44|58.7|58.4|58.75|58.45|58.7|58.4|12
1722357710000|2024-07-30 16:41:50|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|9
1722357720000|2024-07-30 16:42:00|58.68|58.38|58.68|58.38|58.69|58.39|58.66|58.36|8
1722357730000|2024-07-30 16:42:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1722357740000|2024-07-30 16:42:20|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|14
1722357750000|2024-07-30 16:42:30|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1722357760000|2024-07-30 16:42:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|15
1722357770000|2024-07-30 16:42:50|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|16
1722357780000|2024-07-30 16:43:00|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|14
1722357790000|2024-07-30 16:43:10|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|8
1722357800000|2024-07-30 16:43:20|58.7|58.4|58.73|58.43|58.75|58.45|58.7|58.4|9
1722357810000|2024-07-30 16:43:30|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|16
1722357820000|2024-07-30 16:43:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|12
1722357830000|2024-07-30 16:43:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722357840000|2024-07-30 16:44:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1722357850000|2024-07-30 16:44:10|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|6
1722357860000|2024-07-30 16:44:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1722357870000|2024-07-30 16:44:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|12
1722357880000|2024-07-30 16:44:40|58.64|58.34|58.66|58.36|58.68|58.38|58.64|58.34|12
1722357890000|2024-07-30 16:44:50|58.67|58.37|58.69|58.39|58.7|58.4|58.66|58.36|10
1722357900000|2024-07-30 16:45:00|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|9
1722357910000|2024-07-30 16:45:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722357920000|2024-07-30 16:45:20|58.71|58.41|58.69|58.39|58.72|58.42|58.69|58.39|11
1722357930000|2024-07-30 16:45:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|5
1722357940000|2024-07-30 16:45:40|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722357950000|2024-07-30 16:45:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|12
1722357960000|2024-07-30 16:46:00|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|10
1722357970000|2024-07-30 16:46:10|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|16
1722357980000|2024-07-30 16:46:20|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722357990000|2024-07-30 16:46:30|58.64|58.34|58.68|58.38|58.69|58.39|58.64|58.34|17
1722358000000|2024-07-30 16:46:40|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|12
1722358010000|2024-07-30 16:46:50|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|16
1722358020000|2024-07-30 16:47:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|12
1722358030000|2024-07-30 16:47:10|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|11
1722358040000|2024-07-30 16:47:20|58.68|58.38|58.68|58.38|58.71|58.41|58.68|58.38|7
1722358050000|2024-07-30 16:47:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|15
1722358060000|2024-07-30 16:47:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|12
1722358070000|2024-07-30 16:47:50|58.7|58.4|58.65|58.35|58.7|58.4|58.65|58.35|10
1722358080000|2024-07-30 16:48:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|15
1722358090000|2024-07-30 16:48:10|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|10
1722358100000|2024-07-30 16:48:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722358110000|2024-07-30 16:48:30|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|14
1722358120000|2024-07-30 16:48:40|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|14
1722358130000|2024-07-30 16:48:50|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722358140000|2024-07-30 16:49:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|6
1722358150000|2024-07-30 16:49:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|11
1722358160000|2024-07-30 16:49:20|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722358170000|2024-07-30 16:49:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722358180000|2024-07-30 16:49:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722358190000|2024-07-30 16:49:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722358200000|2024-07-30 16:50:00|58.61|58.31|58.64|58.34|58.65|58.35|58.6|58.3|8
1722358210000|2024-07-30 16:50:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|13
1722358220000|2024-07-30 16:50:20|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|9
1722358230000|2024-07-30 16:50:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1722358240000|2024-07-30 16:50:40|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|6
1722358250000|2024-07-30 16:50:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722358260000|2024-07-30 16:51:00|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|12
1722358270000|2024-07-30 16:51:10|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|17
1722358280000|2024-07-30 16:51:20|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|13
1722358290000|2024-07-30 16:51:30|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|6
1722358300000|2024-07-30 16:51:40|58.64|58.34|58.62|58.32|58.64|58.34|58.59|58.29|15
1722358310000|2024-07-30 16:51:50|58.64|58.34|58.63|58.33|58.66|58.36|58.62|58.32|19
1722358320000|2024-07-30 16:52:00|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|13
1722358330000|2024-07-30 16:52:10|58.6|58.3|58.65|58.35|58.66|58.36|58.59|58.29|18
1722358340000|2024-07-30 16:52:20|58.66|58.36|58.6|58.3|58.66|58.36|58.6|58.3|11
1722358350000|2024-07-30 16:52:30|58.62|58.32|58.59|58.29|58.63|58.33|58.59|58.29|12
1722358360000|2024-07-30 16:52:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722358370000|2024-07-30 16:52:50|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|8
1722358380000|2024-07-30 16:53:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|9
1722358390000|2024-07-30 16:53:10|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|6
1722358400000|2024-07-30 16:53:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|10
1722358410000|2024-07-30 16:53:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722358420000|2024-07-30 16:53:40|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|4
1722358430000|2024-07-30 16:53:50|58.56|58.26|58.57|58.27|58.58|58.28|58.55|58.25|19
1722358440000|2024-07-30 16:54:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722358450000|2024-07-30 16:54:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|9
1722358460000|2024-07-30 16:54:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1722358470000|2024-07-30 16:54:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722358480000|2024-07-30 16:54:40|58.53|58.23|58.46|58.16|58.53|58.23|58.45|58.15|10
1722358490000|2024-07-30 16:54:50|58.45|58.15|58.45|58.15|58.46|58.16|58.43|58.13|13
1722358500000|2024-07-30 16:55:00|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|7
1722358510000|2024-07-30 16:55:10|58.41|58.11|58.43|58.13|58.44|58.14|58.4|58.1|9
1722358520000|2024-07-30 16:55:20|58.42|58.12|58.45|58.15|58.45|58.15|58.4|58.1|21
1722358530000|2024-07-30 16:55:30|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|15
1722358540000|2024-07-30 16:55:40|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|4
1722358550000|2024-07-30 16:55:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1722358560000|2024-07-30 16:56:00|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|9
1722358570000|2024-07-30 16:56:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|7
1722358580000|2024-07-30 16:56:20|58.44|58.14|58.38|58.08|58.44|58.14|58.38|58.08|7
1722358590000|2024-07-30 16:56:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1722358600000|2024-07-30 16:56:40|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|11
1722358610000|2024-07-30 16:56:50|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|13
1722358620000|2024-07-30 16:57:00|58.36|58.06|58.35|58.05|58.38|58.08|58.35|58.05|13
1722358630000|2024-07-30 16:57:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722358640000|2024-07-30 16:57:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722358650000|2024-07-30 16:57:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722358660000|2024-07-30 16:57:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|9
1722358670000|2024-07-30 16:57:50|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|8
1722358680000|2024-07-30 16:58:00|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|7
1722358690000|2024-07-30 16:58:10|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|10
1722358710000|2024-07-30 16:58:30|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|5
1722358720000|2024-07-30 16:58:40|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|16
1722358730000|2024-07-30 16:58:50|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|14
1722358740000|2024-07-30 16:59:00|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|17
1722358750000|2024-07-30 16:59:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|16
1722358760000|2024-07-30 16:59:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|13
1722358770000|2024-07-30 16:59:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722358780000|2024-07-30 16:59:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|5
1722358790000|2024-07-30 16:59:50|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|10
1722358800000|2024-07-30 17:00:00|58.29|57.99|58.3|58|58.3|58|58.28|57.98|11
1722358810000|2024-07-30 17:00:10|58.29|57.99|58.25|57.95|58.31|58.01|58.24|57.94|10
1722358820000|2024-07-30 17:00:20|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|18
1722358830000|2024-07-30 17:00:30|58.3|58|58.28|57.98|58.3|58|58.27|57.97|17
1722358840000|2024-07-30 17:00:40|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|17
1722358850000|2024-07-30 17:00:50|58.3|58|58.27|57.97|58.31|58.01|58.26|57.96|18
1722358860000|2024-07-30 17:01:00|58.28|57.98|58.25|57.95|58.29|57.99|58.25|57.95|12
1722358870000|2024-07-30 17:01:10|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|12
1722358880000|2024-07-30 17:01:20|58.22|57.92|58.19|57.89|58.22|57.92|58.18|57.88|19
1722358890000|2024-07-30 17:01:30|58.2|57.9|58.19|57.89|58.2|57.9|58.17|57.87|19
1722358900000|2024-07-30 17:01:40|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|19
1722358910000|2024-07-30 17:01:50|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|14
1722358920000|2024-07-30 17:02:00|58.18|57.88|58.25|57.95|58.25|57.95|58.18|57.88|12
1722358930000|2024-07-30 17:02:10|58.24|57.94|58.27|57.97|58.27|57.97|58.23|57.93|14
1722358940000|2024-07-30 17:02:20|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|16
1722358950000|2024-07-30 17:02:30|58.25|57.95|58.26|57.96|58.28|57.98|58.25|57.95|14
1722358960000|2024-07-30 17:02:40|58.25|57.95|58.22|57.92|58.25|57.95|58.2|57.9|16
1722358970000|2024-07-30 17:02:50|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|22
1722358980000|2024-07-30 17:03:00|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|10
1722358990000|2024-07-30 17:03:10|58.15|57.85|58.17|57.87|58.19|57.89|58.15|57.85|14
1722359000000|2024-07-30 17:03:20|58.18|57.88|58.12|57.82|58.18|57.88|58.11|57.81|18
1722359010000|2024-07-30 17:03:30|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|17
1722359020000|2024-07-30 17:03:40|58.11|57.81|58.09|57.79|58.11|57.81|58.06|57.76|12
1722359030000|2024-07-30 17:03:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1722359040000|2024-07-30 17:04:00|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722359050000|2024-07-30 17:04:10|58.08|57.78|58.07|57.77|58.09|57.79|58.06|57.76|18
1722359060000|2024-07-30 17:04:20|58.08|57.78|58.09|57.79|58.11|57.81|58.06|57.76|12
1722359070000|2024-07-30 17:04:30|58.1|57.8|58.04|57.74|58.1|57.8|58.03|57.73|19
1722359080000|2024-07-30 17:04:40|58.06|57.76|58.07|57.77|58.08|57.78|58.03|57.73|16
1722359090000|2024-07-30 17:04:50|58.08|57.78|58.05|57.75|58.08|57.78|58.02|57.72|16
1722359100000|2024-07-30 17:05:00|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|18
1722359110000|2024-07-30 17:05:10|58.06|57.76|58.06|57.76|58.1|57.8|58.06|57.76|14
1722359120000|2024-07-30 17:05:20|58.07|57.77|58.07|57.77|58.07|57.77|58.05|57.75|20
1722359130000|2024-07-30 17:05:30|58.06|57.76|58.04|57.74|58.07|57.77|58.04|57.74|9
1722359140000|2024-07-30 17:05:40|58.03|57.73|58.03|57.73|58.05|57.75|58.01|57.71|12
1722359150000|2024-07-30 17:05:50|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|15
1722359160000|2024-07-30 17:06:00|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|14
1722359170000|2024-07-30 17:06:10|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|16
1722359180000|2024-07-30 17:06:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|9
1722359190000|2024-07-30 17:06:30|57.95|57.65|57.97|57.67|57.99|57.69|57.95|57.65|14
1722359200000|2024-07-30 17:06:40|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|12
1722359210000|2024-07-30 17:06:50|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|13
1722359220000|2024-07-30 17:07:00|57.99|57.69|57.94|57.64|57.99|57.69|57.94|57.64|14
1722359230000|2024-07-30 17:07:10|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|18
1722359240000|2024-07-30 17:07:20|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|13
1722359250000|2024-07-30 17:07:30|57.88|57.58|57.9|57.6|57.9|57.6|57.86|57.56|9
1722359260000|2024-07-30 17:07:40|57.89|57.59|57.97|57.67|57.97|57.67|57.88|57.58|18
1722359270000|2024-07-30 17:07:50|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1722359280000|2024-07-30 17:08:00|58.01|57.71|58.04|57.74|58.04|57.74|57.99|57.69|23
1722359290000|2024-07-30 17:08:10|58.03|57.73|58.04|57.74|58.06|57.76|58.02|57.72|13
1722359300000|2024-07-30 17:08:20|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|14
1722359310000|2024-07-30 17:08:30|57.98|57.68|58.03|57.73|58.04|57.74|57.97|57.67|16
1722359320000|2024-07-30 17:08:40|58.01|57.71|58.07|57.77|58.07|57.77|58|57.7|25
1722359330000|2024-07-30 17:08:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722359340000|2024-07-30 17:09:00|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|18
1722359350000|2024-07-30 17:09:10|58|57.7|58.01|57.71|58.02|57.72|58|57.7|15
1722359360000|2024-07-30 17:09:20|58|57.7|58.04|57.74|58.04|57.74|58|57.7|8
1722359370000|2024-07-30 17:09:30|58.05|57.75|58|57.7|58.05|57.75|58|57.7|10
1722359380000|2024-07-30 17:09:40|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|9
1722359390000|2024-07-30 17:09:50|58|57.7|58.01|57.71|58.03|57.73|58|57.7|15
1722359400000|2024-07-30 17:10:00|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|17
1722359410000|2024-07-30 17:10:10|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|8
1722359420000|2024-07-30 17:10:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|11
1722359430000|2024-07-30 17:10:30|58.04|57.74|58|57.7|58.04|57.74|57.99|57.69|8
1722359440000|2024-07-30 17:10:40|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|11
1722359450000|2024-07-30 17:10:50|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|10
1722359460000|2024-07-30 17:11:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|8
1722359470000|2024-07-30 17:11:10|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|6
1722359480000|2024-07-30 17:11:20|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|5
1722359490000|2024-07-30 17:11:30|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|9
1722359500000|2024-07-30 17:11:40|58|57.7|58.04|57.74|58.04|57.74|58|57.7|10
1722359510000|2024-07-30 17:11:50|58.03|57.73|58.03|57.73|58.04|57.74|58.01|57.71|11
1722359520000|2024-07-30 17:12:00|58.04|57.74|58.03|57.73|58.04|57.74|58|57.7|17
1722359530000|2024-07-30 17:12:10|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|9
1722359540000|2024-07-30 17:12:20|58.02|57.72|58.03|57.73|58.03|57.73|58|57.7|17
1722359550000|2024-07-30 17:12:30|58.02|57.72|58.01|57.71|58.03|57.73|58|57.7|15
1722359560000|2024-07-30 17:12:40|58|57.7|57.97|57.67|58.01|57.71|57.96|57.66|20
1722359570000|2024-07-30 17:12:50|57.98|57.68|57.96|57.66|57.98|57.68|57.95|57.65|9
1722359580000|2024-07-30 17:13:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|9
1722359590000|2024-07-30 17:13:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|7
1722359600000|2024-07-30 17:13:20|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|8
1722359610000|2024-07-30 17:13:30|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722359620000|2024-07-30 17:13:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722359630000|2024-07-30 17:13:50|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1722359640000|2024-07-30 17:14:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722359650000|2024-07-30 17:14:10|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|5
1722359660000|2024-07-30 17:14:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722359670000|2024-07-30 17:14:30|57.9|57.6|57.91|57.61|57.91|57.61|57.86|57.56|19
1722359680000|2024-07-30 17:14:40|57.9|57.6|57.9|57.6|57.93|57.63|57.89|57.59|15
1722359690000|2024-07-30 17:14:50|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|10
1722359700000|2024-07-30 17:15:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|14
1722359710000|2024-07-30 17:15:10|57.91|57.61|57.95|57.65|57.95|57.65|57.9|57.6|18
1722359720000|2024-07-30 17:15:20|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|9
1722359730000|2024-07-30 17:15:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722359740000|2024-07-30 17:15:40|57.94|57.64|57.9|57.6|57.94|57.64|57.89|57.59|13
1722359760000|2024-07-30 17:16:00|57.89|57.59|57.85|57.55|57.9|57.6|57.85|57.55|9
1722359770000|2024-07-30 17:16:10|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|5
1722359780000|2024-07-30 17:16:20|57.83|57.53|57.8|57.5|57.83|57.53|57.76|57.46|11
1722359790000|2024-07-30 17:16:30|57.81|57.51|57.81|57.51|57.81|57.51|57.79|57.49|12
1722359800000|2024-07-30 17:16:40|57.8|57.5|57.84|57.54|57.84|57.54|57.8|57.5|17
1722359810000|2024-07-30 17:16:50|57.82|57.52|57.76|57.46|57.83|57.53|57.76|57.46|19
1722359820000|2024-07-30 17:17:00|57.75|57.45|57.75|57.45|57.76|57.46|57.69|57.39|21
1722359830000|2024-07-30 17:17:10|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|8
1722359840000|2024-07-30 17:17:20|57.8|57.5|57.76|57.46|57.81|57.51|57.75|57.45|19
1722359850000|2024-07-30 17:17:30|57.75|57.45|57.73|57.43|57.75|57.45|57.72|57.42|9
1722359860000|2024-07-30 17:17:40|57.74|57.44|57.68|57.38|57.74|57.44|57.68|57.38|16
1722359870000|2024-07-30 17:17:50|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722359880000|2024-07-30 17:18:00|57.66|57.36|57.61|57.31|57.66|57.36|57.6|57.3|13
1722359890000|2024-07-30 17:18:10|57.6|57.3|57.66|57.36|57.66|57.36|57.6|57.3|11
1722359900000|2024-07-30 17:18:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|9
1722359910000|2024-07-30 17:18:30|57.64|57.34|57.61|57.31|57.64|57.34|57.6|57.3|16
1722359920000|2024-07-30 17:18:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722359930000|2024-07-30 17:18:50|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|10
1722359940000|2024-07-30 17:19:00|57.65|57.35|57.71|57.41|57.71|57.41|57.65|57.35|12
1722359950000|2024-07-30 17:19:10|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|7
1722359960000|2024-07-30 17:19:20|57.71|57.41|57.7|57.4|57.72|57.42|57.68|57.38|11
1722359970000|2024-07-30 17:19:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|10
1722359980000|2024-07-30 17:19:40|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1722359990000|2024-07-30 17:19:50|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|7
1722360000000|2024-07-30 17:20:00|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|10
1722360010000|2024-07-30 17:20:10|57.72|57.42|57.74|57.44|57.74|57.44|57.7|57.4|10
1722360020000|2024-07-30 17:20:20|57.75|57.45|57.67|57.37|57.75|57.45|57.67|57.37|19
1722360030000|2024-07-30 17:20:30|57.68|57.38|57.67|57.37|57.68|57.38|57.6|57.3|17
1722360040000|2024-07-30 17:20:40|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|12
1722360050000|2024-07-30 17:20:50|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722360060000|2024-07-30 17:21:00|57.71|57.41|57.76|57.46|57.76|57.46|57.71|57.41|7
1722360070000|2024-07-30 17:21:10|57.75|57.45|57.75|57.45|57.76|57.46|57.71|57.41|13
1722360080000|2024-07-30 17:21:20|57.73|57.43|57.75|57.45|57.75|57.45|57.71|57.41|11
1722360090000|2024-07-30 17:21:30|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|11
1722360100000|2024-07-30 17:21:40|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|16
1722360110000|2024-07-30 17:21:50|57.81|57.51|57.81|57.51|57.83|57.53|57.8|57.5|10
1722360120000|2024-07-30 17:22:00|57.82|57.52|57.82|57.52|57.85|57.55|57.81|57.51|10
1722360130000|2024-07-30 17:22:10|57.84|57.54|57.78|57.48|57.84|57.54|57.78|57.48|14
1722360140000|2024-07-30 17:22:20|57.79|57.49|57.8|57.5|57.81|57.51|57.78|57.48|18
1722360150000|2024-07-30 17:22:30|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|5
1722360160000|2024-07-30 17:22:40|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|11
1722360170000|2024-07-30 17:22:50|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|10
1722360180000|2024-07-30 17:23:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|5
1722360190000|2024-07-30 17:23:10|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|7
1722360200000|2024-07-30 17:23:20|57.76|57.46|57.7|57.4|57.76|57.46|57.7|57.4|12
1722360210000|2024-07-30 17:23:30|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|18
1722360220000|2024-07-30 17:23:40|57.7|57.4|57.65|57.35|57.7|57.4|57.65|57.35|9
1722360230000|2024-07-30 17:23:50|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|7
1722360240000|2024-07-30 17:24:00|57.67|57.37|57.64|57.34|57.68|57.38|57.63|57.33|16
1722360250000|2024-07-30 17:24:10|57.66|57.36|57.69|57.39|57.69|57.39|57.65|57.35|8
1722360260000|2024-07-30 17:24:20|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|11
1722360270000|2024-07-30 17:24:30|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|4
1722360280000|2024-07-30 17:24:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722360290000|2024-07-30 17:24:50|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|7
1722360300000|2024-07-30 17:25:00|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|9
1722360310000|2024-07-30 17:25:10|57.66|57.36|57.63|57.33|57.66|57.36|57.61|57.31|10
1722360320000|2024-07-30 17:25:20|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722360330000|2024-07-30 17:25:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1722360340000|2024-07-30 17:25:40|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|9
1722360350000|2024-07-30 17:25:50|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|5
1722360360000|2024-07-30 17:26:00|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|7
1722360370000|2024-07-30 17:26:10|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|11
1722360380000|2024-07-30 17:26:20|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1722360390000|2024-07-30 17:26:30|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|10
1722360400000|2024-07-30 17:26:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722360410000|2024-07-30 17:26:50|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1722360420000|2024-07-30 17:27:00|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722360430000|2024-07-30 17:27:10|57.65|57.35|57.61|57.31|57.67|57.37|57.6|57.3|14
1722360440000|2024-07-30 17:27:20|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|3
1722360450000|2024-07-30 17:27:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|8
1722360460000|2024-07-30 17:27:40|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|17
1722360470000|2024-07-30 17:27:50|57.59|57.29|57.66|57.36|57.66|57.36|57.58|57.28|13
1722360480000|2024-07-30 17:28:00|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|4
1722360490000|2024-07-30 17:28:10|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360500000|2024-07-30 17:28:20|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360510000|2024-07-30 17:28:30|57.65|57.35|57.61|57.31|57.65|57.35|57.61|57.31|9
1722360520000|2024-07-30 17:28:40|57.62|57.32|57.65|57.35|57.65|57.35|57.61|57.31|11
1722360530000|2024-07-30 17:28:50|57.66|57.36|57.62|57.32|57.66|57.36|57.61|57.31|6
1722360540000|2024-07-30 17:29:00|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|9
1722360550000|2024-07-30 17:29:10|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|10
1722360560000|2024-07-30 17:29:20|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|8
1722360570000|2024-07-30 17:29:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|8
1722360580000|2024-07-30 17:29:40|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|17
1722360590000|2024-07-30 17:29:50|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|13
1722360600000|2024-07-30 17:30:00|57.61|57.31|57.6|57.3|57.62|57.32|57.59|57.29|10
1722360610000|2024-07-30 17:30:10|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|5
1722360620000|2024-07-30 17:30:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722360630000|2024-07-30 17:30:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722360640000|2024-07-30 17:30:40|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1722360650000|2024-07-30 17:30:50|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|4
1722360660000|2024-07-30 17:31:00|57.59|57.29|57.57|57.27|57.6|57.3|57.57|57.27|6
1722360670000|2024-07-30 17:31:10|57.56|57.26|57.56|57.26|57.57|57.27|57.51|57.21|13
1722360680000|2024-07-30 17:31:20|57.5|57.2|57.57|57.27|57.57|57.27|57.5|57.2|12
1722360690000|2024-07-30 17:31:30|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|15
1722360700000|2024-07-30 17:31:40|57.6|57.3|57.58|57.28|57.61|57.31|57.57|57.27|15
1722360710000|2024-07-30 17:31:50|57.59|57.29|57.53|57.23|57.59|57.29|57.53|57.23|11
1722360720000|2024-07-30 17:32:00|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|12
1722360730000|2024-07-30 17:32:10|57.48|57.18|57.5|57.2|57.52|57.22|57.48|57.18|17
1722360740000|2024-07-30 17:32:20|57.51|57.21|57.53|57.23|57.54|57.24|57.5|57.2|8
1722360750000|2024-07-30 17:32:30|57.54|57.24|57.54|57.24|57.58|57.28|57.54|57.24|13
1722360760000|2024-07-30 17:32:40|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|13
1722360770000|2024-07-30 17:32:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722360780000|2024-07-30 17:33:00|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|5
1722360790000|2024-07-30 17:33:10|57.57|57.27|57.59|57.29|57.61|57.31|57.57|57.27|9
1722360800000|2024-07-30 17:33:20|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|12
1722360810000|2024-07-30 17:33:30|57.62|57.32|57.61|57.31|57.65|57.35|57.61|57.31|14
1722360820000|2024-07-30 17:33:40|57.62|57.32|57.63|57.33|57.65|57.35|57.61|57.31|10
1722360830000|2024-07-30 17:33:50|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|7
1722360840000|2024-07-30 17:34:00|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|14
1722360850000|2024-07-30 17:34:10|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|7
1722360860000|2024-07-30 17:34:20|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|14
1722360870000|2024-07-30 17:34:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722360880000|2024-07-30 17:34:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722360890000|2024-07-30 17:34:50|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|7
1722360900000|2024-07-30 17:35:00|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1722360910000|2024-07-30 17:35:10|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|10
1722360920000|2024-07-30 17:35:20|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|7
1722360930000|2024-07-30 17:35:30|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360940000|2024-07-30 17:35:40|57.65|57.35|57.63|57.33|57.65|57.35|57.62|57.32|16
1722360950000|2024-07-30 17:35:50|57.62|57.32|57.63|57.33|57.63|57.33|57.6|57.3|20
1722360960000|2024-07-30 17:36:00|57.62|57.32|57.63|57.33|57.63|57.33|57.6|57.3|15
1722360970000|2024-07-30 17:36:10|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722360980000|2024-07-30 17:36:20|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|10
1722360990000|2024-07-30 17:36:30|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|14
1722361000000|2024-07-30 17:36:40|57.67|57.37|57.62|57.32|57.68|57.38|57.62|57.32|11
1722361010000|2024-07-30 17:36:50|57.61|57.31|57.66|57.36|57.66|57.36|57.6|57.3|15
1722361020000|2024-07-30 17:37:00|57.65|57.35|57.6|57.3|57.66|57.36|57.6|57.3|15
1722361030000|2024-07-30 17:37:10|57.59|57.29|57.56|57.26|57.59|57.29|57.54|57.24|13
1722361040000|2024-07-30 17:37:20|57.57|57.27|57.53|57.23|57.57|57.27|57.53|57.23|10
1722361050000|2024-07-30 17:37:30|57.52|57.22|57.48|57.18|57.53|57.23|57.48|57.18|15
1722361060000|2024-07-30 17:37:40|57.47|57.17|57.48|57.18|57.48|57.18|57.43|57.13|10
1722361070000|2024-07-30 17:37:50|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722361080000|2024-07-30 17:38:00|57.5|57.2|57.58|57.28|57.58|57.28|57.5|57.2|15
1722361090000|2024-07-30 17:38:10|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|10
1722361100000|2024-07-30 17:38:20|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|5
1722361110000|2024-07-30 17:38:30|57.66|57.36|57.64|57.34|57.66|57.36|57.61|57.31|18
1722361120000|2024-07-30 17:38:40|57.65|57.35|57.65|57.35|57.67|57.37|57.62|57.32|19
1722361130000|2024-07-30 17:38:50|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|9
1722361140000|2024-07-30 17:39:00|57.56|57.26|57.56|57.26|57.6|57.3|57.56|57.26|18
1722361150000|2024-07-30 17:39:10|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|8
1722361160000|2024-07-30 17:39:20|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|10
1722361170000|2024-07-30 17:39:30|57.61|57.31|57.63|57.33|57.65|57.35|57.61|57.31|8
1722361180000|2024-07-30 17:39:40|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|9
1722361190000|2024-07-30 17:39:50|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|12
1722361200000|2024-07-30 17:40:00|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|15
1722361210000|2024-07-30 17:40:10|57.67|57.37|57.59|57.29|57.67|57.37|57.59|57.29|14
1722361220000|2024-07-30 17:40:20|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|13
1722361230000|2024-07-30 17:40:30|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|14
1722361240000|2024-07-30 17:40:40|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|13
1722361250000|2024-07-30 17:40:50|57.62|57.32|57.6|57.3|57.62|57.32|57.59|57.29|15
1722361260000|2024-07-30 17:41:00|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|11
1722361270000|2024-07-30 17:41:10|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|5
1722361280000|2024-07-30 17:41:20|57.61|57.31|57.6|57.3|57.62|57.32|57.58|57.28|22
1722361290000|2024-07-30 17:41:30|57.61|57.31|57.66|57.36|57.66|57.36|57.59|57.29|7
1722361300000|2024-07-30 17:41:40|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|12
1722361310000|2024-07-30 17:41:50|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|7
1722361320000|2024-07-30 17:42:00|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|8
1722361330000|2024-07-30 17:42:10|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|13
1722361340000|2024-07-30 17:42:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722361350000|2024-07-30 17:42:30|57.69|57.39|57.68|57.38|57.71|57.41|57.68|57.38|16
1722361360000|2024-07-30 17:42:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|10
1722361370000|2024-07-30 17:42:50|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1722361380000|2024-07-30 17:43:00|57.73|57.43|57.73|57.43|57.74|57.44|57.71|57.41|16
1722361390000|2024-07-30 17:43:10|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|9
1722361400000|2024-07-30 17:43:20|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|20
1722361410000|2024-07-30 17:43:30|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|16
1722361420000|2024-07-30 17:43:40|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|9
1722361430000|2024-07-30 17:43:50|57.73|57.43|57.71|57.41|57.74|57.44|57.7|57.4|18
1722361440000|2024-07-30 17:44:00|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|10
1722361450000|2024-07-30 17:44:10|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|7
1722361460000|2024-07-30 17:44:20|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1722361470000|2024-07-30 17:44:30|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722361490000|2024-07-30 17:44:50|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|4
1722361500000|2024-07-30 17:45:00|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|8
1722361510000|2024-07-30 17:45:10|57.78|57.48|57.74|57.44|57.78|57.48|57.72|57.42|8
1722361520000|2024-07-30 17:45:20|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|5
1722361530000|2024-07-30 17:45:30|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|10
1722361540000|2024-07-30 17:45:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|9
1722361550000|2024-07-30 17:45:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|14
1722361560000|2024-07-30 17:46:00|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|5
1722361570000|2024-07-30 17:46:10|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1722361580000|2024-07-30 17:46:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|11
1722361590000|2024-07-30 17:46:30|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|4
1722361600000|2024-07-30 17:46:40|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|7
1722361610000|2024-07-30 17:46:50|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|7
1722361620000|2024-07-30 17:47:00|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|11
1722361630000|2024-07-30 17:47:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|9
1722361640000|2024-07-30 17:47:20|57.77|57.47|57.72|57.42|57.77|57.47|57.71|57.41|14
1722361650000|2024-07-30 17:47:30|57.75|57.45|57.73|57.43|57.75|57.45|57.71|57.41|10
1722361660000|2024-07-30 17:47:40|57.74|57.44|57.72|57.42|57.74|57.44|57.71|57.41|9
1722361670000|2024-07-30 17:47:50|57.71|57.41|57.7|57.4|57.73|57.43|57.7|57.4|18
1722361680000|2024-07-30 17:48:00|57.72|57.42|57.7|57.4|57.73|57.43|57.7|57.4|22
1722361690000|2024-07-30 17:48:10|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|14
1722361700000|2024-07-30 17:48:20|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1722361710000|2024-07-30 17:48:30|57.71|57.41|57.7|57.4|57.72|57.42|57.68|57.38|11
1722361720000|2024-07-30 17:48:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|18
1722361730000|2024-07-30 17:48:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1722361740000|2024-07-30 17:49:00|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|5
1722361750000|2024-07-30 17:49:10|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|7
1722361760000|2024-07-30 17:49:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|9
1722361770000|2024-07-30 17:49:30|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|12
1722361780000|2024-07-30 17:49:40|57.71|57.41|57.71|57.41|57.73|57.43|57.71|57.41|10
1722361790000|2024-07-30 17:49:50|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|8
1722361800000|2024-07-30 17:50:00|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|10
1722361810000|2024-07-30 17:50:10|57.68|57.38|57.67|57.37|57.69|57.39|57.66|57.36|10
1722361820000|2024-07-30 17:50:20|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|12
1722361830000|2024-07-30 17:50:30|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|12
1722361840000|2024-07-30 17:50:40|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|10
1722361850000|2024-07-30 17:50:50|57.66|57.36|57.6|57.3|57.66|57.36|57.59|57.29|12
1722361860000|2024-07-30 17:51:00|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|8
1722361870000|2024-07-30 17:51:10|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|8
1722361880000|2024-07-30 17:51:20|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|20
1722361890000|2024-07-30 17:51:30|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|14
1722361900000|2024-07-30 17:51:40|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|15
1722361910000|2024-07-30 17:51:50|57.6|57.3|57.61|57.31|57.63|57.33|57.6|57.3|14
1722361920000|2024-07-30 17:52:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|13
1722361930000|2024-07-30 17:52:10|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|14
1722361940000|2024-07-30 17:52:20|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|11
1722361950000|2024-07-30 17:52:30|57.67|57.37|57.65|57.35|57.67|57.37|57.64|57.34|13
1722361960000|2024-07-30 17:52:40|57.66|57.36|57.62|57.32|57.66|57.36|57.62|57.32|11
1722361970000|2024-07-30 17:52:50|57.63|57.33|57.61|57.31|57.63|57.33|57.6|57.3|11
1722361980000|2024-07-30 17:53:00|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|10
1722361990000|2024-07-30 17:53:10|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|16
1722362000000|2024-07-30 17:53:20|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|8
1722362010000|2024-07-30 17:53:30|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|11
1722362020000|2024-07-30 17:53:40|57.57|57.27|57.51|57.21|57.57|57.27|57.51|57.21|14
1722362030000|2024-07-30 17:53:50|57.52|57.22|57.52|57.22|57.55|57.25|57.51|57.21|19
1722362040000|2024-07-30 17:54:00|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|14
1722362050000|2024-07-30 17:54:10|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|16
1722362060000|2024-07-30 17:54:20|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|13
1722362070000|2024-07-30 17:54:30|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|13
1722362080000|2024-07-30 17:54:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|8
1722362090000|2024-07-30 17:54:50|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|10
1722362100000|2024-07-30 17:55:00|57.5|57.2|57.5|57.2|57.51|57.21|57.48|57.18|7
1722362110000|2024-07-30 17:55:10|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|14
1722362120000|2024-07-30 17:55:20|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|16
1722362130000|2024-07-30 17:55:30|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|12
1722362140000|2024-07-30 17:55:40|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|10
1722362150000|2024-07-30 17:55:50|57.52|57.22|57.56|57.26|57.57|57.27|57.52|57.22|12
1722362160000|2024-07-30 17:56:00|57.57|57.27|57.59|57.29|57.6|57.3|57.57|57.27|12
1722362170000|2024-07-30 17:56:10|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|14
1722362180000|2024-07-30 17:56:20|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|12
1722362190000|2024-07-30 17:56:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|12
1722362200000|2024-07-30 17:56:40|57.58|57.28|57.52|57.22|57.58|57.28|57.52|57.22|11
1722362210000|2024-07-30 17:56:50|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|10
1722362220000|2024-07-30 17:57:00|57.53|57.23|57.56|57.26|57.57|57.27|57.52|57.22|15
1722362230000|2024-07-30 17:57:10|57.57|57.27|57.57|57.27|57.57|57.27|57.55|57.25|14
1722362240000|2024-07-30 17:57:20|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|20
1722362250000|2024-07-30 17:57:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|10
1722362260000|2024-07-30 17:57:40|57.56|57.26|57.6|57.3|57.6|57.3|57.56|57.26|12
1722362270000|2024-07-30 17:57:50|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|16
1722362280000|2024-07-30 17:58:00|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|19
1722362290000|2024-07-30 17:58:10|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|17
1722362300000|2024-07-30 17:58:20|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|5
1722362310000|2024-07-30 17:58:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722362320000|2024-07-30 17:58:40|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|4
1722362330000|2024-07-30 17:58:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1722362340000|2024-07-30 17:59:00|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|7
1722362350000|2024-07-30 17:59:10|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722362360000|2024-07-30 17:59:20|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722362370000|2024-07-30 17:59:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722362380000|2024-07-30 17:59:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722362390000|2024-07-30 17:59:50|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722362400000|2024-07-30 18:00:00|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|14
1722362410000|2024-07-30 18:00:10|57.57|57.27|57.53|57.23|57.57|57.27|57.52|57.22|15
1722362420000|2024-07-30 18:00:20|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|14
1722362430000|2024-07-30 18:00:30|57.52|57.22|57.52|57.22|57.52|57.22|57.5|57.2|17
1722362440000|2024-07-30 18:00:40|57.51|57.21|57.5|57.2|57.52|57.22|57.49|57.19|10
1722362450000|2024-07-30 18:00:50|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|13
1722362460000|2024-07-30 18:01:00|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|14
1722362470000|2024-07-30 18:01:10|57.47|57.17|57.44|57.14|57.48|57.18|57.43|57.13|19
1722362480000|2024-07-30 18:01:20|57.43|57.13|57.48|57.18|57.49|57.19|57.41|57.11|21
1722362490000|2024-07-30 18:01:30|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|11
1722362500000|2024-07-30 18:01:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|6
1722362510000|2024-07-30 18:01:50|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|10
1722362520000|2024-07-30 18:02:00|57.53|57.23|57.52|57.22|57.53|57.23|57.5|57.2|13
1722362530000|2024-07-30 18:02:10|57.51|57.21|57.48|57.18|57.52|57.22|57.48|57.18|18
1722362540000|2024-07-30 18:02:20|57.47|57.17|57.5|57.2|57.51|57.21|57.47|57.17|17
1722362550000|2024-07-30 18:02:30|57.48|57.18|57.49|57.19|57.5|57.2|57.47|57.17|16
1722362560000|2024-07-30 18:02:40|57.48|57.18|57.42|57.12|57.49|57.19|57.42|57.12|19
1722362570000|2024-07-30 18:02:50|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|3
1722362580000|2024-07-30 18:03:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|7
1722362590000|2024-07-30 18:03:10|57.41|57.11|57.39|57.09|57.41|57.11|57.38|57.08|13
1722362600000|2024-07-30 18:03:20|57.38|57.08|57.38|57.08|57.39|57.09|57.37|57.07|15
1722362610000|2024-07-30 18:03:30|57.39|57.09|57.23|56.93|57.39|57.09|57.23|56.93|18
1722362620000|2024-07-30 18:03:40|57.24|56.94|57.22|56.92|57.25|56.95|57.21|56.91|19
1722362630000|2024-07-30 18:03:50|57.23|56.93|57.23|56.93|57.27|56.97|57.22|56.92|22
1722362640000|2024-07-30 18:04:00|57.24|56.94|57.21|56.91|57.24|56.94|57.2|56.9|14
1722362650000|2024-07-30 18:04:10|57.22|56.92|57.19|56.89|57.22|56.92|57.16|56.86|22
1722362660000|2024-07-30 18:04:20|57.18|56.88|57.26|56.96|57.28|56.98|57.18|56.88|27
1722362670000|2024-07-30 18:04:30|57.25|56.95|57.26|56.96|57.29|56.99|57.24|56.94|25
1722362680000|2024-07-30 18:04:40|57.27|56.97|57.22|56.92|57.27|56.97|57.22|56.92|21
1722362690000|2024-07-30 18:04:50|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|13
1722362700000|2024-07-30 18:05:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|11
1722362710000|2024-07-30 18:05:10|57.27|56.97|57.23|56.93|57.29|56.99|57.23|56.93|13
1722362720000|2024-07-30 18:05:20|57.24|56.94|57.2|56.9|57.25|56.95|57.2|56.9|12
1722362730000|2024-07-30 18:05:30|57.19|56.89|57.27|56.97|57.27|56.97|57.19|56.89|20
1722362740000|2024-07-30 18:05:40|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|10
1722362750000|2024-07-30 18:05:50|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|14
1722362760000|2024-07-30 18:06:00|57.31|57.01|57.34|57.04|57.35|57.05|57.31|57.01|18
1722362770000|2024-07-30 18:06:10|57.33|57.03|57.33|57.03|57.35|57.05|57.32|57.02|17
1722362780000|2024-07-30 18:06:20|57.34|57.04|57.38|57.08|57.38|57.08|57.34|57.04|17
1722362790000|2024-07-30 18:06:30|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|13
1722362800000|2024-07-30 18:06:40|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|9
1722362810000|2024-07-30 18:06:50|57.38|57.08|57.37|57.07|57.39|57.09|57.36|57.06|12
1722362820000|2024-07-30 18:07:00|57.35|57.05|57.31|57.01|57.35|57.05|57.3|57|23
1722362830000|2024-07-30 18:07:10|57.33|57.03|57.35|57.05|57.37|57.07|57.32|57.02|11
1722362840000|2024-07-30 18:07:20|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|19
1722362850000|2024-07-30 18:07:30|57.35|57.05|57.32|57.02|57.35|57.05|57.31|57.01|18
1722362860000|2024-07-30 18:07:40|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722362870000|2024-07-30 18:07:50|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|16
1722362880000|2024-07-30 18:08:00|57.33|57.03|57.32|57.02|57.33|57.03|57.3|57|14
1722362890000|2024-07-30 18:08:10|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|15
1722362900000|2024-07-30 18:08:20|57.33|57.03|57.34|57.04|57.36|57.06|57.33|57.03|13
1722362910000|2024-07-30 18:08:30|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|5
1722362920000|2024-07-30 18:08:40|57.34|57.04|57.34|57.04|57.37|57.07|57.34|57.04|13
1722362930000|2024-07-30 18:08:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|9
1722362940000|2024-07-30 18:09:00|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|21
1722362950000|2024-07-30 18:09:10|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|19
1722362960000|2024-07-30 18:09:20|57.3|57|57.29|56.99|57.31|57.01|57.26|56.96|14
1722362970000|2024-07-30 18:09:30|57.28|56.98|57.23|56.93|57.28|56.98|57.22|56.92|14
1722362980000|2024-07-30 18:09:40|57.24|56.94|57.25|56.95|57.26|56.96|57.22|56.92|12
1722362990000|2024-07-30 18:09:50|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|8
1722363000000|2024-07-30 18:10:00|57.26|56.96|57.32|57.02|57.32|57.02|57.26|56.96|13
1722363010000|2024-07-30 18:10:10|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|9
1722363020000|2024-07-30 18:10:20|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|6
1722363030000|2024-07-30 18:10:30|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722363040000|2024-07-30 18:10:40|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|8
1722363050000|2024-07-30 18:10:50|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|15
1722363060000|2024-07-30 18:11:00|57.3|57|57.3|57|57.32|57.02|57.3|57|13
1722363070000|2024-07-30 18:11:10|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|6
1722363080000|2024-07-30 18:11:20|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|7
1722363090000|2024-07-30 18:11:30|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|5
1722363100000|2024-07-30 18:11:40|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|8
1722363110000|2024-07-30 18:11:50|57.31|57.01|57.33|57.03|57.33|57.03|57.3|57|17
1722363120000|2024-07-30 18:12:00|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|16
1722363130000|2024-07-30 18:12:10|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|16
1722363140000|2024-07-30 18:12:20|57.32|57.02|57.33|57.03|57.33|57.03|57.3|57|10
1722363150000|2024-07-30 18:12:30|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|13
1722363160000|2024-07-30 18:12:40|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|3
1722363170000|2024-07-30 18:12:50|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|6
1722363180000|2024-07-30 18:13:00|57.39|57.09|57.41|57.11|57.41|57.11|57.38|57.08|9
1722363190000|2024-07-30 18:13:10|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|17
1722363200000|2024-07-30 18:13:20|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|9
1722363210000|2024-07-30 18:13:30|57.43|57.13|57.43|57.13|57.43|57.13|57.4|57.1|15
1722363220000|2024-07-30 18:13:40|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|18
1722363230000|2024-07-30 18:13:50|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|12
1722363240000|2024-07-30 18:14:00|57.43|57.13|57.46|57.16|57.47|57.17|57.43|57.13|18
1722363250000|2024-07-30 18:14:10|57.47|57.17|57.5|57.2|57.52|57.22|57.47|57.17|20
1722363260000|2024-07-30 18:14:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|14
1722363270000|2024-07-30 18:14:30|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|12
1722363280000|2024-07-30 18:14:40|57.51|57.21|57.5|57.2|57.52|57.22|57.5|57.2|8
1722363290000|2024-07-30 18:14:50|57.49|57.19|57.44|57.14|57.49|57.19|57.43|57.13|12
1722363300000|2024-07-30 18:15:00|57.45|57.15|57.42|57.12|57.46|57.16|57.42|57.12|19
1722363310000|2024-07-30 18:15:10|57.43|57.13|57.4|57.1|57.45|57.15|57.4|57.1|14
1722363320000|2024-07-30 18:15:20|57.41|57.11|57.39|57.09|57.43|57.13|57.39|57.09|20
1722363330000|2024-07-30 18:15:30|57.4|57.1|57.41|57.11|57.42|57.12|57.38|57.08|20
1722363340000|2024-07-30 18:15:40|57.42|57.12|57.44|57.14|57.45|57.15|57.41|57.11|15
1722363350000|2024-07-30 18:15:50|57.45|57.15|57.45|57.15|57.47|57.17|57.44|57.14|13
1722363360000|2024-07-30 18:16:00|57.44|57.14|57.46|57.16|57.48|57.18|57.44|57.14|16
1722363370000|2024-07-30 18:16:10|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|21
1722363380000|2024-07-30 18:16:20|57.47|57.17|57.44|57.14|57.48|57.18|57.44|57.14|15
1722363390000|2024-07-30 18:16:30|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|14
1722363400000|2024-07-30 18:16:40|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|15
1722363410000|2024-07-30 18:16:50|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|22
1722363420000|2024-07-30 18:17:00|57.41|57.11|57.37|57.07|57.41|57.11|57.36|57.06|15
1722363430000|2024-07-30 18:17:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|12
1722363440000|2024-07-30 18:17:20|57.36|57.06|57.38|57.08|57.39|57.09|57.35|57.05|8
1722363450000|2024-07-30 18:17:30|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|11
1722363460000|2024-07-30 18:17:40|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|11
1722363470000|2024-07-30 18:17:50|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|6
1722363480000|2024-07-30 18:18:00|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|12
1722363490000|2024-07-30 18:18:10|57.37|57.07|57.32|57.02|57.38|57.08|57.32|57.02|12
1722363500000|2024-07-30 18:18:20|57.31|57.01|57.3|57|57.32|57.02|57.3|57|8
1722363510000|2024-07-30 18:18:30|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722363520000|2024-07-30 18:18:40|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|17
1722363530000|2024-07-30 18:18:50|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|16
1722363540000|2024-07-30 18:19:00|57.3|57|57.31|57.01|57.31|57.01|57.3|57|10
1722363550000|2024-07-30 18:19:10|57.3|57|57.29|56.99|57.31|57.01|57.28|56.98|7
1722363560000|2024-07-30 18:19:20|57.3|57|57.28|56.98|57.3|57|57.27|56.97|14
1722363570000|2024-07-30 18:19:30|57.27|56.97|57.3|57|57.3|57|57.27|56.97|18
1722363580000|2024-07-30 18:19:40|57.29|56.99|57.3|57|57.32|57.02|57.29|56.99|13
1722363590000|2024-07-30 18:19:50|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|15
1722363600000|2024-07-30 18:20:00|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|13
1722363610000|2024-07-30 18:20:10|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|17
1722363620000|2024-07-30 18:20:20|57.3|57|57.28|56.98|57.3|57|57.28|56.98|15
1722363630000|2024-07-30 18:20:30|57.29|56.99|57.32|57.02|57.35|57.05|57.29|56.99|14
1722363640000|2024-07-30 18:20:40|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|11
1722363650000|2024-07-30 18:20:50|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722363660000|2024-07-30 18:21:00|57.3|57|57.33|57.03|57.34|57.04|57.3|57|13
1722363670000|2024-07-30 18:21:10|57.32|57.02|57.31|57.01|57.34|57.04|57.31|57.01|15
1722363680000|2024-07-30 18:21:20|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|9
1722363690000|2024-07-30 18:21:30|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|9
1722363700000|2024-07-30 18:21:40|57.3|57|57.27|56.97|57.3|57|57.27|56.97|6
1722363710000|2024-07-30 18:21:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1722363720000|2024-07-30 18:22:00|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|6
1722363730000|2024-07-30 18:22:10|57.26|56.96|57.23|56.93|57.27|56.97|57.21|56.91|17
1722363740000|2024-07-30 18:22:20|57.22|56.92|57.22|56.92|57.23|56.93|57.2|56.9|16
1722363750000|2024-07-30 18:22:30|57.23|56.93|57.22|56.92|57.26|56.96|57.21|56.91|21
1722363760000|2024-07-30 18:22:40|57.21|56.91|57.23|56.93|57.23|56.93|57.2|56.9|15
1722363770000|2024-07-30 18:22:50|57.25|56.95|57.26|56.96|57.26|56.96|57.23|56.93|12
1722363780000|2024-07-30 18:23:00|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|12
1722363790000|2024-07-30 18:23:10|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|7
1722363800000|2024-07-30 18:23:20|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|6
1722363810000|2024-07-30 18:23:30|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|11
1722363820000|2024-07-30 18:23:40|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|5
1722363830000|2024-07-30 18:23:50|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722363840000|2024-07-30 18:24:00|57.29|56.99|57.3|57|57.3|57|57.29|56.99|12
1722363850000|2024-07-30 18:24:10|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|9
1722363860000|2024-07-30 18:24:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|10
1722363870000|2024-07-30 18:24:30|57.3|57|57.32|57.02|57.32|57.02|57.3|57|5
1722363880000|2024-07-30 18:24:40|57.31|57.01|57.32|57.02|57.35|57.05|57.31|57.01|17
1722363890000|2024-07-30 18:24:50|57.31|57.01|57.3|57|57.33|57.03|57.3|57|16
1722363900000|2024-07-30 18:25:00|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722363910000|2024-07-30 18:25:10|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|9
1722363920000|2024-07-30 18:25:20|57.33|57.03|57.35|57.05|57.35|57.05|57.31|57.01|5
1722363930000|2024-07-30 18:25:30|57.36|57.06|57.38|57.08|57.39|57.09|57.36|57.06|20
1722363940000|2024-07-30 18:25:40|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|10
1722363950000|2024-07-30 18:25:50|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722363960000|2024-07-30 18:26:00|57.4|57.1|57.4|57.1|57.42|57.12|57.38|57.08|19
1722363970000|2024-07-30 18:26:10|57.39|57.09|57.4|57.1|57.42|57.12|57.39|57.09|15
1722363980000|2024-07-30 18:26:20|57.41|57.11|57.4|57.1|57.42|57.12|57.39|57.09|16
1722363990000|2024-07-30 18:26:30|57.39|57.09|57.37|57.07|57.4|57.1|57.37|57.07|9
1722364000000|2024-07-30 18:26:40|57.38|57.08|57.37|57.07|57.39|57.09|57.37|57.07|15
1722364010000|2024-07-30 18:26:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|10
1722364020000|2024-07-30 18:27:00|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|20
1722364030000|2024-07-30 18:27:10|57.4|57.1|57.4|57.1|57.41|57.11|57.38|57.08|10
1722364040000|2024-07-30 18:27:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|8
1722364050000|2024-07-30 18:27:30|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|9
1722364060000|2024-07-30 18:27:40|57.41|57.11|57.38|57.08|57.41|57.11|57.38|57.08|11
1722364070000|2024-07-30 18:27:50|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|9
1722364080000|2024-07-30 18:28:00|57.42|57.12|57.48|57.18|57.49|57.19|57.42|57.12|17
1722364090000|2024-07-30 18:28:10|57.47|57.17|57.43|57.13|57.49|57.19|57.43|57.13|9
1722364100000|2024-07-30 18:28:20|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|9
1722364110000|2024-07-30 18:28:30|57.43|57.13|57.41|57.11|57.43|57.13|57.4|57.1|13
1722364120000|2024-07-30 18:28:40|57.4|57.1|57.39|57.09|57.41|57.11|57.39|57.09|16
1722364130000|2024-07-30 18:28:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722364140000|2024-07-30 18:29:00|57.41|57.11|57.41|57.11|57.43|57.13|57.39|57.09|13
1722364150000|2024-07-30 18:29:10|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|17
1722364160000|2024-07-30 18:29:20|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|16
1722364170000|2024-07-30 18:29:30|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|15
1722364180000|2024-07-30 18:29:40|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|9
1722364190000|2024-07-30 18:29:50|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|8
1722364200000|2024-07-30 18:30:00|57.46|57.16|57.44|57.14|57.47|57.17|57.44|57.14|17
1722364210000|2024-07-30 18:30:10|57.45|57.15|57.42|57.12|57.45|57.15|57.4|57.1|19
1722364220000|2024-07-30 18:30:20|57.41|57.11|57.39|57.09|57.42|57.12|57.37|57.07|18
1722364230000|2024-07-30 18:30:30|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|17
1722364240000|2024-07-30 18:30:40|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|8
1722364250000|2024-07-30 18:30:50|57.39|57.09|57.39|57.09|57.39|57.09|57.35|57.05|13
1722364260000|2024-07-30 18:31:00|57.38|57.08|57.34|57.04|57.38|57.08|57.33|57.03|15
1722364270000|2024-07-30 18:31:10|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|13
1722364280000|2024-07-30 18:31:20|57.32|57.02|57.24|56.94|57.32|57.02|57.24|56.94|18
1722364290000|2024-07-30 18:31:30|57.26|56.96|57.28|56.98|57.3|57|57.24|56.94|24
1722364300000|2024-07-30 18:31:40|57.29|56.99|57.25|56.95|57.3|57|57.25|56.95|13
1722364310000|2024-07-30 18:31:50|57.26|56.96|57.21|56.91|57.26|56.96|57.21|56.91|15
1722364320000|2024-07-30 18:32:00|57.22|56.92|57.18|56.88|57.23|56.93|57.17|56.87|17
1722364330000|2024-07-30 18:32:10|57.17|56.87|57.17|56.87|57.19|56.89|57.12|56.82|19
1722364340000|2024-07-30 18:32:20|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|5
1722364350000|2024-07-30 18:32:30|57.22|56.92|57.28|56.98|57.28|56.98|57.22|56.92|13
1722364360000|2024-07-30 18:32:40|57.3|57|57.22|56.92|57.3|57|57.22|56.92|18
1722364370000|2024-07-30 18:32:50|57.23|56.93|57.3|57|57.3|57|57.23|56.93|18
1722364380000|2024-07-30 18:33:00|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|17
1722364390000|2024-07-30 18:33:10|57.3|57|57.31|57.01|57.33|57.03|57.3|57|22
1722364400000|2024-07-30 18:33:20|57.32|57.02|57.28|56.98|57.34|57.04|57.28|56.98|22
1722364410000|2024-07-30 18:33:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|17
1722364420000|2024-07-30 18:33:40|57.29|56.99|57.32|57.02|57.33|57.03|57.29|56.99|12
1722364430000|2024-07-30 18:33:50|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|19
1722364440000|2024-07-30 18:34:00|57.29|56.99|57.29|56.99|57.31|57.01|57.28|56.98|16
1722364450000|2024-07-30 18:34:10|57.28|56.98|57.3|57|57.33|57.03|57.28|56.98|16
1722364460000|2024-07-30 18:34:20|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|14
1722364470000|2024-07-30 18:34:30|57.31|57.01|57.31|57.01|57.32|57.02|57.28|56.98|21
1722364480000|2024-07-30 18:34:40|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|8
1722364490000|2024-07-30 18:34:50|57.35|57.05|57.32|57.02|57.37|57.07|57.32|57.02|19
1722364500000|2024-07-30 18:35:00|57.33|57.03|57.33|57.03|57.33|57.03|57.31|57.01|17
1722364510000|2024-07-30 18:35:10|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|11
1722364520000|2024-07-30 18:35:20|57.31|57.01|57.28|56.98|57.32|57.02|57.28|56.98|20
1722364530000|2024-07-30 18:35:30|57.3|57|57.28|56.98|57.3|57|57.28|56.98|18
1722364540000|2024-07-30 18:35:40|57.29|56.99|57.29|56.99|57.29|56.99|57.27|56.97|11
1722364550000|2024-07-30 18:35:50|57.28|56.98|57.3|57|57.3|57|57.28|56.98|15
1722364560000|2024-07-30 18:36:00|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|12
1722364570000|2024-07-30 18:36:10|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|18
1722364580000|2024-07-30 18:36:20|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|13
1722364590000|2024-07-30 18:36:30|57.32|57.02|57.35|57.05|57.36|57.06|57.32|57.02|16
1722364600000|2024-07-30 18:36:40|57.34|57.04|57.38|57.08|57.4|57.1|57.34|57.04|9
1722364610000|2024-07-30 18:36:50|57.39|57.09|57.4|57.1|57.41|57.11|57.38|57.08|13
1722364620000|2024-07-30 18:37:00|57.39|57.09|57.4|57.1|57.43|57.13|57.39|57.09|18
1722364630000|2024-07-30 18:37:10|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|13
1722364640000|2024-07-30 18:37:20|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|11
1722364650000|2024-07-30 18:37:30|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|9
1722364660000|2024-07-30 18:37:40|57.4|57.1|57.37|57.07|57.4|57.1|57.37|57.07|11
1722364670000|2024-07-30 18:37:50|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|11
1722364680000|2024-07-30 18:38:00|57.38|57.08|57.33|57.03|57.38|57.08|57.33|57.03|18
1722364690000|2024-07-30 18:38:10|57.31|57.01|57.37|57.07|57.37|57.07|57.31|57.01|19
1722364700000|2024-07-30 18:38:20|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|20
1722364710000|2024-07-30 18:38:30|57.38|57.08|57.39|57.09|57.41|57.11|57.37|57.07|10
1722364720000|2024-07-30 18:38:40|57.4|57.1|57.37|57.07|57.41|57.11|57.36|57.06|11
1722364730000|2024-07-30 18:38:50|57.36|57.06|57.34|57.04|57.38|57.08|57.34|57.04|17
1722364740000|2024-07-30 18:39:00|57.36|57.06|57.35|57.05|57.37|57.07|57.33|57.03|19
1722364750000|2024-07-30 18:39:10|57.33|57.03|57.35|57.05|57.36|57.06|57.33|57.03|17
1722364760000|2024-07-30 18:39:20|57.36|57.06|57.33|57.03|57.36|57.06|57.3|57|16
1722364770000|2024-07-30 18:39:30|57.32|57.02|57.3|57|57.33|57.03|57.3|57|18
1722364780000|2024-07-30 18:39:40|57.31|57.01|57.36|57.06|57.36|57.06|57.3|57|16
1722364790000|2024-07-30 18:39:50|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|16
1722364800000|2024-07-30 18:40:00|57.35|57.05|57.31|57.01|57.36|57.06|57.31|57.01|13
1722364810000|2024-07-30 18:40:10|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|19
1722364820000|2024-07-30 18:40:20|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|23
1722364830000|2024-07-30 18:40:30|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|18
1722364840000|2024-07-30 18:40:40|57.3|57|57.3|57|57.33|57.03|57.29|56.99|15
1722364850000|2024-07-30 18:40:50|57.33|57.03|57.31|57.01|57.33|57.03|57.3|57|16
1722364860000|2024-07-30 18:41:00|57.32|57.02|57.31|57.01|57.32|57.02|57.29|56.99|17
1722364870000|2024-07-30 18:41:10|57.3|57|57.27|56.97|57.31|57.01|57.27|56.97|20
1722364880000|2024-07-30 18:41:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|11
1722364890000|2024-07-30 18:41:30|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|14
1722364900000|2024-07-30 18:41:40|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|9
1722364910000|2024-07-30 18:41:50|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1722364920000|2024-07-30 18:42:00|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|9
1722364930000|2024-07-30 18:42:10|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|7
1722364940000|2024-07-30 18:42:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722364950000|2024-07-30 18:42:30|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|9
1722364960000|2024-07-30 18:42:40|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|10
1722364970000|2024-07-30 18:42:50|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|10
1722364980000|2024-07-30 18:43:00|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|11
1722364990000|2024-07-30 18:43:10|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722365000000|2024-07-30 18:43:20|57.24|56.94|57.19|56.89|57.24|56.94|57.19|56.89|10
1722365010000|2024-07-30 18:43:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|6
1722365020000|2024-07-30 18:43:40|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|15
1722365030000|2024-07-30 18:43:50|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|5
1722365040000|2024-07-30 18:44:00|57.17|56.87|57.15|56.85|57.18|56.88|57.14|56.84|13
1722365050000|2024-07-30 18:44:10|57.14|56.84|57.17|56.87|57.17|56.87|57.12|56.82|10
1722365060000|2024-07-30 18:44:20|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|6
1722365070000|2024-07-30 18:44:30|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|9
1722365080000|2024-07-30 18:44:40|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|9
1722365090000|2024-07-30 18:44:50|57.16|56.86|57.12|56.82|57.16|56.86|57.12|56.82|15
1722365100000|2024-07-30 18:45:00|57.11|56.81|57.11|56.81|57.12|56.82|57.08|56.78|18
1722365110000|2024-07-30 18:45:10|57.12|56.82|57.1|56.8|57.13|56.83|57.1|56.8|8
1722365120000|2024-07-30 18:45:20|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|13
1722365130000|2024-07-30 18:45:30|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|12
1722365140000|2024-07-30 18:45:40|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|13
1722365150000|2024-07-30 18:45:50|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|6
1722365160000|2024-07-30 18:46:00|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|13
1722365170000|2024-07-30 18:46:10|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|8
1722365180000|2024-07-30 18:46:20|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|9
1722365190000|2024-07-30 18:46:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722365200000|2024-07-30 18:46:40|57.1|56.8|57.14|56.84|57.14|56.84|57.1|56.8|13
1722365210000|2024-07-30 18:46:50|57.13|56.83|57.08|56.78|57.15|56.85|57.08|56.78|16
1722365220000|2024-07-30 18:47:00|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|11
1722365230000|2024-07-30 18:47:10|57.08|56.78|57.09|56.79|57.1|56.8|57.07|56.77|12
1722365240000|2024-07-30 18:47:20|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|6
1722365250000|2024-07-30 18:47:30|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|5
1722365260000|2024-07-30 18:47:40|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|12
1722365270000|2024-07-30 18:47:50|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|5
1722365280000|2024-07-30 18:48:00|57.12|56.82|57.19|56.89|57.19|56.89|57.12|56.82|13
1722365290000|2024-07-30 18:48:10|57.18|56.88|57.16|56.86|57.18|56.88|57.14|56.84|10
1722365300000|2024-07-30 18:48:20|57.14|56.84|57.13|56.83|57.16|56.86|57.12|56.82|22
1722365310000|2024-07-30 18:48:30|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|13
1722365320000|2024-07-30 18:48:40|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|8
1722365330000|2024-07-30 18:48:50|57.14|56.84|57.16|56.86|57.16|56.86|57.13|56.83|5
1722365340000|2024-07-30 18:49:00|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|9
1722365350000|2024-07-30 18:49:10|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|14
1722365360000|2024-07-30 18:49:20|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1722365380000|2024-07-30 18:49:40|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|3
1722365390000|2024-07-30 18:49:50|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|8
1722365400000|2024-07-30 18:50:00|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|16
1722365410000|2024-07-30 18:50:10|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|12
1722365420000|2024-07-30 18:50:20|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|3
1722365430000|2024-07-30 18:50:30|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1722365440000|2024-07-30 18:50:40|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|5
1722365450000|2024-07-30 18:50:50|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|8
1722365460000|2024-07-30 18:51:00|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|15
1722365470000|2024-07-30 18:51:10|57.28|56.98|57.27|56.97|57.3|57|57.27|56.97|15
1722365480000|2024-07-30 18:51:20|57.28|56.98|57.25|56.95|57.28|56.98|57.24|56.94|10
1722365490000|2024-07-30 18:51:30|57.26|56.96|57.28|56.98|57.3|57|57.26|56.96|21
1722365500000|2024-07-30 18:51:40|57.29|56.99|57.33|57.03|57.33|57.03|57.28|56.98|16
1722365510000|2024-07-30 18:51:50|57.34|57.04|57.32|57.02|57.34|57.04|57.31|57.01|13
1722365520000|2024-07-30 18:52:00|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|23
1722365530000|2024-07-30 18:52:10|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|6
1722365540000|2024-07-30 18:52:20|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|17
1722365550000|2024-07-30 18:52:30|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|14
1722365560000|2024-07-30 18:52:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|4
1722365570000|2024-07-30 18:52:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722365580000|2024-07-30 18:53:00|57.32|57.02|57.31|57.01|57.33|57.03|57.31|57.01|8
1722365590000|2024-07-30 18:53:10|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|6
1722365600000|2024-07-30 18:53:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722365610000|2024-07-30 18:53:30|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722365620000|2024-07-30 18:53:40|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722365630000|2024-07-30 18:53:50|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|5
1722365640000|2024-07-30 18:54:00|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|9
1722365650000|2024-07-30 18:54:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1722365660000|2024-07-30 18:54:20|57.33|57.03|57.33|57.03|57.35|57.05|57.32|57.02|12
1722365670000|2024-07-30 18:54:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|6
1722365680000|2024-07-30 18:54:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|13
1722365690000|2024-07-30 18:54:50|57.33|57.03|57.32|57.02|57.34|57.04|57.32|57.02|4
1722365700000|2024-07-30 18:55:00|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|19
1722365710000|2024-07-30 18:55:10|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|8
1722365720000|2024-07-30 18:55:20|57.34|57.04|57.33|57.03|57.34|57.04|57.31|57.01|10
1722365730000|2024-07-30 18:55:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|2
1722365760000|2024-07-30 18:56:00|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722365770000|2024-07-30 18:56:10|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|5
1722365780000|2024-07-30 18:56:20|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|5
1722365790000|2024-07-30 18:56:30|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|9
1722365800000|2024-07-30 18:56:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1722365820000|2024-07-30 18:57:00|57.33|57.03|57.32|57.02|57.34|57.04|57.31|57.01|10
1722365830000|2024-07-30 18:57:10|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|7
1722365840000|2024-07-30 18:57:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722365850000|2024-07-30 18:57:30|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722365870000|2024-07-30 18:57:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|6
1722365880000|2024-07-30 18:58:00|57.32|57.02|57.3|57|57.32|57.02|57.29|56.99|9
1722365890000|2024-07-30 18:58:10|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|13
1722365900000|2024-07-30 18:58:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|4
1722365920000|2024-07-30 18:58:40|57.28|56.98|57.21|56.91|57.28|56.98|57.2|56.9|16
1722365930000|2024-07-30 18:58:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|8
1722365940000|2024-07-30 18:59:00|57.22|56.92|57.22|56.92|57.23|56.93|57.21|56.91|9
1722365950000|2024-07-30 18:59:10|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|10
1722365960000|2024-07-30 18:59:20|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|11
1722365970000|2024-07-30 18:59:30|57.25|56.95|57.28|56.98|57.28|56.98|57.23|56.93|19
1722365980000|2024-07-30 18:59:40|57.3|57|57.3|57|57.3|57|57.28|56.98|14
1722365990000|2024-07-30 18:59:50|57.28|56.98|57.24|56.94|57.29|56.99|57.24|56.94|20
1722366000000|2024-07-30 19:00:00|57.23|56.93|57.25|56.95|57.27|56.97|57.22|56.92|22
1722366010000|2024-07-30 19:00:10|57.23|56.93|57.23|56.93|57.27|56.97|57.22|56.92|22
1722366020000|2024-07-30 19:00:20|57.25|56.95|57.24|56.94|57.26|56.96|57.23|56.93|20
1722366030000|2024-07-30 19:00:30|57.25|56.95|57.25|56.95|57.26|56.96|57.23|56.93|14
1722366040000|2024-07-30 19:00:40|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|20
1722366050000|2024-07-30 19:00:50|57.24|56.94|57.22|56.92|57.24|56.94|57.2|56.9|17
1722366060000|2024-07-30 19:01:00|57.23|56.93|57.19|56.89|57.23|56.93|57.19|56.89|14
1722366070000|2024-07-30 19:01:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|15
1722366080000|2024-07-30 19:01:20|57.2|56.9|57.13|56.83|57.2|56.9|57.13|56.83|15
1722366090000|2024-07-30 19:01:30|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|20
1722366100000|2024-07-30 19:01:40|57.11|56.81|57.1|56.8|57.13|56.83|57.09|56.79|19
1722366110000|2024-07-30 19:01:50|57.11|56.81|57.12|56.82|57.13|56.83|57.1|56.8|11
1722366120000|2024-07-30 19:02:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|19
1722366130000|2024-07-30 19:02:10|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|10
1722366140000|2024-07-30 19:02:20|57.15|56.85|57.13|56.83|57.18|56.88|57.12|56.82|15
1722366150000|2024-07-30 19:02:30|57.12|56.82|57.14|56.84|57.15|56.85|57.12|56.82|11
1722366160000|2024-07-30 19:02:40|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|21
1722366170000|2024-07-30 19:02:50|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|11
1722366180000|2024-07-30 19:03:00|57.14|56.84|57.12|56.82|57.15|56.85|57.12|56.82|21
1722366190000|2024-07-30 19:03:10|57.13|56.83|57.14|56.84|57.14|56.84|57.11|56.81|18
1722366200000|2024-07-30 19:03:20|57.15|56.85|57.19|56.89|57.19|56.89|57.14|56.84|12
1722366210000|2024-07-30 19:03:30|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|10
1722366220000|2024-07-30 19:03:40|57.21|56.91|57.21|56.91|57.23|56.93|57.2|56.9|13
1722366230000|2024-07-30 19:03:50|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|9
1722366240000|2024-07-30 19:04:00|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|15
1722366250000|2024-07-30 19:04:10|57.18|56.88|57.18|56.88|57.2|56.9|57.16|56.86|18
1722366260000|2024-07-30 19:04:20|57.19|56.89|57.13|56.83|57.19|56.89|57.13|56.83|14
1722366270000|2024-07-30 19:04:30|57.14|56.84|57.12|56.82|57.14|56.84|57.11|56.81|9
1722366280000|2024-07-30 19:04:40|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|10
1722366290000|2024-07-30 19:04:50|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|9
1722366300000|2024-07-30 19:05:00|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|11
1722366310000|2024-07-30 19:05:10|57.02|56.72|57.03|56.73|57.03|56.73|57.01|56.71|12
1722366320000|2024-07-30 19:05:20|57.02|56.72|56.94|56.64|57.03|56.73|56.94|56.64|10
1722366330000|2024-07-30 19:05:30|56.93|56.63|56.98|56.68|56.98|56.68|56.92|56.62|23
1722366340000|2024-07-30 19:05:40|56.97|56.67|56.95|56.65|56.98|56.68|56.94|56.64|17
1722366350000|2024-07-30 19:05:50|56.94|56.64|57.01|56.71|57.01|56.71|56.94|56.64|10
1722366360000|2024-07-30 19:06:00|57.02|56.72|57.02|56.72|57.04|56.74|57.02|56.72|11
1722366370000|2024-07-30 19:06:10|57.03|56.73|57.04|56.74|57.06|56.76|57.01|56.71|27
1722366380000|2024-07-30 19:06:20|57.05|56.75|57.06|56.76|57.08|56.78|57.05|56.75|19
1722366390000|2024-07-30 19:06:30|57.05|56.75|57.09|56.79|57.1|56.8|57.05|56.75|13
1722366400000|2024-07-30 19:06:40|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|11
1722366410000|2024-07-30 19:06:50|57.06|56.76|57.09|56.79|57.09|56.79|57.06|56.76|10
1722366420000|2024-07-30 19:07:00|57.1|56.8|57.03|56.73|57.1|56.8|57.03|56.73|14
1722366430000|2024-07-30 19:07:10|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722366440000|2024-07-30 19:07:20|57.01|56.71|57.02|56.72|57.03|56.73|57|56.7|16
1722366450000|2024-07-30 19:07:30|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|10
1722366460000|2024-07-30 19:07:40|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|6
1722366470000|2024-07-30 19:07:50|57.04|56.74|57.09|56.79|57.1|56.8|57.04|56.74|18
1722366480000|2024-07-30 19:08:00|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|7
1722366490000|2024-07-30 19:08:10|57.09|56.79|57.1|56.8|57.11|56.81|57.09|56.79|16
1722366500000|2024-07-30 19:08:20|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|2
1722366510000|2024-07-30 19:08:30|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|13
1722366520000|2024-07-30 19:08:40|57.1|56.8|57.05|56.75|57.1|56.8|57.05|56.75|13
1722366530000|2024-07-30 19:08:50|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|10
1722366540000|2024-07-30 19:09:00|57.06|56.76|57.09|56.79|57.1|56.8|57.04|56.74|17
1722366550000|2024-07-30 19:09:10|57.08|56.78|57.04|56.74|57.09|56.79|57.04|56.74|12
1722366560000|2024-07-30 19:09:20|57.05|56.75|57.03|56.73|57.05|56.75|57.02|56.72|12
1722366570000|2024-07-30 19:09:30|57.02|56.72|57.01|56.71|57.03|56.73|57|56.7|10
1722366580000|2024-07-30 19:09:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|5
1722366590000|2024-07-30 19:09:50|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|9
1722366600000|2024-07-30 19:10:00|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|10
1722366610000|2024-07-30 19:10:10|57.02|56.72|57|56.7|57.02|56.72|56.99|56.69|15
1722366620000|2024-07-30 19:10:20|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|11
1722366630000|2024-07-30 19:10:30|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|12
1722366640000|2024-07-30 19:10:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722366650000|2024-07-30 19:10:50|57.01|56.71|57.03|56.73|57.04|56.74|57.01|56.71|5
1722366660000|2024-07-30 19:11:00|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|6
1722366670000|2024-07-30 19:11:10|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|10
1722366680000|2024-07-30 19:11:20|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|10
1722366690000|2024-07-30 19:11:30|57|56.7|56.91|56.61|57.01|56.71|56.91|56.61|20
1722366700000|2024-07-30 19:11:40|56.92|56.62|56.91|56.61|56.92|56.62|56.88|56.58|14
1722366710000|2024-07-30 19:11:50|56.92|56.62|56.97|56.67|56.97|56.67|56.92|56.62|17
1722366720000|2024-07-30 19:12:00|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|17
1722366730000|2024-07-30 19:12:10|56.98|56.68|57|56.7|57.02|56.72|56.98|56.68|13
1722366740000|2024-07-30 19:12:20|56.99|56.69|56.94|56.64|57|56.7|56.94|56.64|18
1722366750000|2024-07-30 19:12:30|56.95|56.65|56.93|56.63|56.96|56.66|56.93|56.63|19
1722366760000|2024-07-30 19:12:40|56.94|56.64|56.97|56.67|56.98|56.68|56.94|56.64|20
1722366770000|2024-07-30 19:12:50|56.98|56.68|56.98|56.68|57|56.7|56.97|56.67|15
1722366780000|2024-07-30 19:13:00|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|15
1722366790000|2024-07-30 19:13:10|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|8
1722366800000|2024-07-30 19:13:20|56.94|56.64|56.91|56.61|56.96|56.66|56.9|56.6|22
1722366810000|2024-07-30 19:13:30|56.92|56.62|56.86|56.56|56.92|56.62|56.85|56.55|17
1722366820000|2024-07-30 19:13:40|56.87|56.57|56.9|56.6|56.9|56.6|56.86|56.56|13
1722366830000|2024-07-30 19:13:50|56.91|56.61|56.9|56.6|56.91|56.61|56.88|56.58|12
1722366840000|2024-07-30 19:14:00|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|6
1722366850000|2024-07-30 19:14:10|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|13
1722366860000|2024-07-30 19:14:20|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|8
1722366870000|2024-07-30 19:14:30|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|7
1722366880000|2024-07-30 19:14:40|56.92|56.62|56.93|56.63|56.94|56.64|56.92|56.62|4
1722366900000|2024-07-30 19:15:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|6
1722366910000|2024-07-30 19:15:10|56.94|56.64|56.91|56.61|56.94|56.64|56.91|56.61|16
1722366920000|2024-07-30 19:15:20|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|19
1722366930000|2024-07-30 19:15:30|56.92|56.62|56.93|56.63|56.95|56.65|56.92|56.62|14
1722366940000|2024-07-30 19:15:40|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|8
1722366950000|2024-07-30 19:15:50|56.99|56.69|56.98|56.68|57.01|56.71|56.98|56.68|10
1722366960000|2024-07-30 19:16:00|56.95|56.65|56.94|56.64|56.97|56.67|56.92|56.62|22
1722366970000|2024-07-30 19:16:10|56.95|56.65|56.92|56.62|56.95|56.65|56.9|56.6|17
1722366980000|2024-07-30 19:16:20|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|10
1722366990000|2024-07-30 19:16:30|56.93|56.63|56.95|56.65|56.95|56.65|56.92|56.62|8
1722367000000|2024-07-30 19:16:40|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|12
1722367010000|2024-07-30 19:16:50|56.96|56.66|57|56.7|57|56.7|56.96|56.66|10
1722367020000|2024-07-30 19:17:00|57.01|56.71|57.01|56.71|57.02|56.72|56.99|56.69|15
1722367030000|2024-07-30 19:17:10|56.99|56.69|56.95|56.65|56.99|56.69|56.94|56.64|9
1722367040000|2024-07-30 19:17:20|56.96|56.66|56.92|56.62|56.99|56.69|56.91|56.61|19
1722367050000|2024-07-30 19:17:30|56.93|56.63|56.98|56.68|56.99|56.69|56.92|56.62|14
1722367060000|2024-07-30 19:17:40|56.99|56.69|56.98|56.68|56.99|56.69|56.95|56.65|20
1722367070000|2024-07-30 19:17:50|56.97|56.67|56.95|56.65|56.97|56.67|56.94|56.64|11
1722367080000|2024-07-30 19:18:00|56.94|56.64|56.98|56.68|56.99|56.69|56.94|56.64|16
1722367090000|2024-07-30 19:18:10|56.99|56.69|57|56.7|57|56.7|56.97|56.67|10
1722367100000|2024-07-30 19:18:20|56.99|56.69|57.02|56.72|57.02|56.72|56.99|56.69|13
1722367110000|2024-07-30 19:18:30|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|5
1722367120000|2024-07-30 19:18:40|57|56.7|57.01|56.71|57.02|56.72|57|56.7|12
1722367130000|2024-07-30 19:18:50|57|56.7|57.01|56.71|57.02|56.72|57|56.7|6
1722367140000|2024-07-30 19:19:00|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722367150000|2024-07-30 19:19:10|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|8
1722367160000|2024-07-30 19:19:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722367170000|2024-07-30 19:19:30|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722367180000|2024-07-30 19:19:40|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|9
1722367190000|2024-07-30 19:19:50|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|6
1722367200000|2024-07-30 19:20:00|57.03|56.73|57|56.7|57.03|56.73|57|56.7|10
1722367210000|2024-07-30 19:20:10|56.99|56.69|56.94|56.64|57|56.7|56.94|56.64|10
1722367220000|2024-07-30 19:20:20|56.95|56.65|56.94|56.64|56.98|56.68|56.94|56.64|13
1722367230000|2024-07-30 19:20:30|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|14
1722367240000|2024-07-30 19:20:40|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|8
1722367250000|2024-07-30 19:20:50|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|18
1722367260000|2024-07-30 19:21:00|56.98|56.68|57.01|56.71|57.02|56.72|56.98|56.68|15
1722367270000|2024-07-30 19:21:10|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|14
1722367280000|2024-07-30 19:21:20|56.98|56.68|56.98|56.68|57|56.7|56.98|56.68|15
1722367290000|2024-07-30 19:21:30|56.99|56.69|56.99|56.69|57.01|56.71|56.98|56.68|17
1722367300000|2024-07-30 19:21:40|56.98|56.68|56.95|56.65|57|56.7|56.95|56.65|16
1722367310000|2024-07-30 19:21:50|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|13
1722367320000|2024-07-30 19:22:00|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|10
1722367330000|2024-07-30 19:22:10|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|8
1722367340000|2024-07-30 19:22:20|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|16
1722367350000|2024-07-30 19:22:30|56.92|56.62|56.92|56.62|56.93|56.63|56.9|56.6|14
1722367360000|2024-07-30 19:22:40|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|17
1722367370000|2024-07-30 19:22:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722367380000|2024-07-30 19:23:00|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|7
1722367390000|2024-07-30 19:23:10|56.95|56.65|56.92|56.62|56.95|56.65|56.91|56.61|17
1722367400000|2024-07-30 19:23:20|56.93|56.63|56.95|56.65|56.96|56.66|56.92|56.62|6
1722367410000|2024-07-30 19:23:30|56.94|56.64|57.01|56.71|57.02|56.72|56.93|56.63|14
1722367420000|2024-07-30 19:23:40|57.02|56.72|57.04|56.74|57.04|56.74|57.02|56.72|15
1722367430000|2024-07-30 19:23:50|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722367440000|2024-07-30 19:24:00|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722367450000|2024-07-30 19:24:10|57.03|56.73|57.02|56.72|57.03|56.73|57|56.7|10
1722367460000|2024-07-30 19:24:20|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|17
1722367470000|2024-07-30 19:24:30|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|10
1722367480000|2024-07-30 19:24:40|57|56.7|56.94|56.64|57|56.7|56.94|56.64|9
1722367490000|2024-07-30 19:24:50|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|6
1722367500000|2024-07-30 19:25:00|56.93|56.63|56.91|56.61|56.93|56.63|56.89|56.59|11
1722367510000|2024-07-30 19:25:10|56.9|56.6|56.88|56.58|56.91|56.61|56.88|56.58|13
1722367520000|2024-07-30 19:25:20|56.89|56.59|56.82|56.52|56.89|56.59|56.82|56.52|12
1722367530000|2024-07-30 19:25:30|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|16
1722367540000|2024-07-30 19:25:40|56.85|56.55|56.84|56.54|56.85|56.55|56.82|56.52|11
1722367550000|2024-07-30 19:25:50|56.82|56.52|56.84|56.54|56.84|56.54|56.81|56.51|13
1722367560000|2024-07-30 19:26:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1722367570000|2024-07-30 19:26:10|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|7
1722367580000|2024-07-30 19:26:20|56.85|56.55|56.83|56.53|56.85|56.55|56.83|56.53|3
1722367590000|2024-07-30 19:26:30|56.84|56.54|56.8|56.5|56.84|56.54|56.8|56.5|13
1722367600000|2024-07-30 19:26:40|56.81|56.51|56.78|56.48|56.81|56.51|56.78|56.48|6
1722367610000|2024-07-30 19:26:50|56.76|56.46|56.7|56.4|56.76|56.46|56.69|56.39|15
1722367620000|2024-07-30 19:27:00|56.68|56.38|56.68|56.38|56.68|56.38|56.62|56.32|21
1722367630000|2024-07-30 19:27:10|56.69|56.39|56.72|56.42|56.73|56.43|56.69|56.39|12
1722367640000|2024-07-30 19:27:20|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|10
1722367650000|2024-07-30 19:27:30|56.73|56.43|56.66|56.36|56.73|56.43|56.66|56.36|10
1722367660000|2024-07-30 19:27:40|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|16
1722367670000|2024-07-30 19:27:50|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|9
1722367680000|2024-07-30 19:28:00|56.71|56.41|56.73|56.43|56.74|56.44|56.71|56.41|11
1722367690000|2024-07-30 19:28:10|56.74|56.44|56.75|56.45|56.76|56.46|56.73|56.43|12
1722367700000|2024-07-30 19:28:20|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|5
1722367710000|2024-07-30 19:28:30|56.74|56.44|56.75|56.45|56.75|56.45|56.72|56.42|20
1722367720000|2024-07-30 19:28:40|56.74|56.44|56.71|56.41|56.74|56.44|56.69|56.39|9
1722367730000|2024-07-30 19:28:50|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|10
1722367740000|2024-07-30 19:29:00|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|5
1722367750000|2024-07-30 19:29:10|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|3
1722367760000|2024-07-30 19:29:20|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722367770000|2024-07-30 19:29:30|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|8
1722367780000|2024-07-30 19:29:40|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|11
1722367790000|2024-07-30 19:29:50|56.71|56.41|56.71|56.41|56.72|56.42|56.7|56.4|9
1722367800000|2024-07-30 19:30:00|56.7|56.4|56.72|56.42|56.72|56.42|56.69|56.39|13
1722367810000|2024-07-30 19:30:10|56.71|56.41|56.64|56.34|56.71|56.41|56.63|56.33|11
1722367820000|2024-07-30 19:30:20|56.63|56.33|56.64|56.34|56.65|56.35|56.63|56.33|7
1722367830000|2024-07-30 19:30:30|56.65|56.35|56.71|56.41|56.71|56.41|56.65|56.35|9
1722367840000|2024-07-30 19:30:40|56.7|56.4|56.73|56.43|56.74|56.44|56.7|56.4|10
1722367850000|2024-07-30 19:30:50|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|12
1722367860000|2024-07-30 19:31:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|5
1722367870000|2024-07-30 19:31:10|56.73|56.43|56.69|56.39|56.73|56.43|56.68|56.38|9
1722367880000|2024-07-30 19:31:20|56.68|56.38|56.66|56.36|56.68|56.38|56.65|56.35|11
1722367890000|2024-07-30 19:31:30|56.65|56.35|56.64|56.34|56.66|56.36|56.63|56.33|13
1722367900000|2024-07-30 19:31:40|56.65|56.35|56.72|56.42|56.72|56.42|56.64|56.34|11
1722367910000|2024-07-30 19:31:50|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1722367920000|2024-07-30 19:32:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|9
1722367930000|2024-07-30 19:32:10|56.73|56.43|56.71|56.41|56.74|56.44|56.7|56.4|13
1722367940000|2024-07-30 19:32:20|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|11
1722367950000|2024-07-30 19:32:30|56.71|56.41|56.73|56.43|56.73|56.43|56.7|56.4|11
1722367960000|2024-07-30 19:32:40|56.72|56.42|56.74|56.44|56.75|56.45|56.72|56.42|10
1722367970000|2024-07-30 19:32:50|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|7
1722367980000|2024-07-30 19:33:00|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|13
1722367990000|2024-07-30 19:33:10|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|9
1722368000000|2024-07-30 19:33:20|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1722368010000|2024-07-30 19:33:30|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1722368020000|2024-07-30 19:33:40|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1722368030000|2024-07-30 19:33:50|56.76|56.46|56.78|56.48|56.79|56.49|56.75|56.45|17
1722368040000|2024-07-30 19:34:00|56.77|56.47|56.75|56.45|56.78|56.48|56.74|56.44|21
1722368050000|2024-07-30 19:34:10|56.76|56.46|56.79|56.49|56.79|56.49|56.74|56.44|18
1722368060000|2024-07-30 19:34:20|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|14
1722368070000|2024-07-30 19:34:30|56.8|56.5|56.84|56.54|56.85|56.55|56.8|56.5|14
1722368080000|2024-07-30 19:34:40|56.85|56.55|56.86|56.56|56.87|56.57|56.84|56.54|14
1722368090000|2024-07-30 19:34:50|56.87|56.57|56.84|56.54|56.88|56.58|56.83|56.53|18
1722368100000|2024-07-30 19:35:00|56.83|56.53|56.8|56.5|56.85|56.55|56.8|56.5|13
1722368110000|2024-07-30 19:35:10|56.79|56.49|56.81|56.51|56.82|56.52|56.76|56.46|19
1722368120000|2024-07-30 19:35:20|56.82|56.52|56.83|56.53|56.84|56.54|56.81|56.51|8
1722368130000|2024-07-30 19:35:30|56.82|56.52|56.84|56.54|56.84|56.54|56.81|56.51|17
1722368140000|2024-07-30 19:35:40|56.85|56.55|56.85|56.55|56.86|56.56|56.83|56.53|17
1722368150000|2024-07-30 19:35:50|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|7
1722368170000|2024-07-30 19:36:10|56.85|56.55|56.84|56.54|56.86|56.56|56.84|56.54|8
1722368180000|2024-07-30 19:36:20|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|5
1722368190000|2024-07-30 19:36:30|56.86|56.56|56.9|56.6|56.9|56.6|56.86|56.56|8
1722368200000|2024-07-30 19:36:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722368210000|2024-07-30 19:36:50|56.9|56.6|56.88|56.58|56.9|56.6|56.85|56.55|18
1722368220000|2024-07-30 19:37:00|56.89|56.59|56.85|56.55|56.89|56.59|56.85|56.55|10
1722368230000|2024-07-30 19:37:10|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|16
1722368240000|2024-07-30 19:37:20|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|7
1722368250000|2024-07-30 19:37:30|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|12
1722368260000|2024-07-30 19:37:40|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|6
1722368270000|2024-07-30 19:37:50|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|14
1722368280000|2024-07-30 19:38:00|56.84|56.54|56.83|56.53|56.85|56.55|56.81|56.51|14
1722368290000|2024-07-30 19:38:10|56.82|56.52|56.85|56.55|56.85|56.55|56.81|56.51|18
1722368300000|2024-07-30 19:38:20|56.84|56.54|56.84|56.54|56.86|56.56|56.84|56.54|9
1722368310000|2024-07-30 19:38:30|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|11
1722368320000|2024-07-30 19:38:40|56.86|56.56|56.86|56.56|56.87|56.57|56.84|56.54|23
1722368330000|2024-07-30 19:38:50|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|7
1722368340000|2024-07-30 19:39:00|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|15
1722368350000|2024-07-30 19:39:10|56.84|56.54|56.82|56.52|56.85|56.55|56.82|56.52|10
1722368360000|2024-07-30 19:39:20|56.83|56.53|56.82|56.52|56.84|56.54|56.78|56.48|14
1722368370000|2024-07-30 19:39:30|56.83|56.53|56.84|56.54|56.85|56.55|56.82|56.52|14
1722368380000|2024-07-30 19:39:40|56.85|56.55|56.82|56.52|56.85|56.55|56.82|56.52|11
1722368390000|2024-07-30 19:39:50|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|9
1722368400000|2024-07-30 19:40:00|56.83|56.53|56.85|56.55|56.85|56.55|56.8|56.5|18
1722368410000|2024-07-30 19:40:10|56.84|56.54|56.84|56.54|56.85|56.55|56.82|56.52|19
1722368420000|2024-07-30 19:40:20|56.85|56.55|56.8|56.5|56.85|56.55|56.8|56.5|11
1722368430000|2024-07-30 19:40:30|56.81|56.51|56.81|56.51|56.83|56.53|56.8|56.5|11
1722368440000|2024-07-30 19:40:40|56.82|56.52|56.81|56.51|56.82|56.52|56.79|56.49|21
1722368450000|2024-07-30 19:40:50|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|13
1722368460000|2024-07-30 19:41:00|56.82|56.52|56.8|56.5|56.82|56.52|56.78|56.48|16
1722368470000|2024-07-30 19:41:10|56.79|56.49|56.82|56.52|56.82|56.52|56.79|56.49|18
1722368480000|2024-07-30 19:41:20|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|12
1722368490000|2024-07-30 19:41:30|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|7
1722368500000|2024-07-30 19:41:40|56.8|56.5|56.81|56.51|56.82|56.52|56.79|56.49|21
1722368510000|2024-07-30 19:41:50|56.82|56.52|56.78|56.48|56.82|56.52|56.77|56.47|22
1722368520000|2024-07-30 19:42:00|56.77|56.47|56.72|56.42|56.78|56.48|56.71|56.41|19
1722368530000|2024-07-30 19:42:10|56.71|56.41|56.72|56.42|56.72|56.42|56.69|56.39|19
1722368540000|2024-07-30 19:42:20|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|15
1722368550000|2024-07-30 19:42:30|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|18
1722368560000|2024-07-30 19:42:40|56.73|56.43|56.72|56.42|56.75|56.45|56.71|56.41|12
1722368570000|2024-07-30 19:42:50|56.73|56.43|56.73|56.43|56.74|56.44|56.72|56.42|12
1722368580000|2024-07-30 19:43:00|56.74|56.44|56.69|56.39|56.74|56.44|56.68|56.38|12
1722368590000|2024-07-30 19:43:10|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1722368600000|2024-07-30 19:43:20|56.69|56.39|56.69|56.39|56.71|56.41|56.68|56.38|12
1722368610000|2024-07-30 19:43:30|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|3
1722368620000|2024-07-30 19:43:40|56.69|56.39|56.67|56.37|56.7|56.4|56.66|56.36|21
1722368630000|2024-07-30 19:43:50|56.66|56.36|56.65|56.35|56.67|56.37|56.64|56.34|18
1722368640000|2024-07-30 19:44:00|56.68|56.38|56.69|56.39|56.69|56.39|56.65|56.35|18
1722368650000|2024-07-30 19:44:10|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722368660000|2024-07-30 19:44:20|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|12
1722368670000|2024-07-30 19:44:30|56.65|56.35|56.67|56.37|56.67|56.37|56.64|56.34|12
1722368680000|2024-07-30 19:44:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|8
1722368690000|2024-07-30 19:44:50|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|7
1722368700000|2024-07-30 19:45:00|56.68|56.38|56.67|56.37|56.68|56.38|56.64|56.34|16
1722368710000|2024-07-30 19:45:10|56.68|56.38|56.68|56.38|56.69|56.39|56.66|56.36|17
1722368720000|2024-07-30 19:45:20|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|10
1722368730000|2024-07-30 19:45:30|56.73|56.43|56.72|56.42|56.74|56.44|56.7|56.4|10
1722368740000|2024-07-30 19:45:40|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|10
1722368750000|2024-07-30 19:45:50|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|16
1722368760000|2024-07-30 19:46:00|56.71|56.41|56.71|56.41|56.73|56.43|56.7|56.4|17
1722368770000|2024-07-30 19:46:10|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|19
1722368780000|2024-07-30 19:46:20|56.71|56.41|56.74|56.44|56.75|56.45|56.71|56.41|15
1722368790000|2024-07-30 19:46:30|56.75|56.45|56.74|56.44|56.75|56.45|56.72|56.42|21
1722368800000|2024-07-30 19:46:40|56.72|56.42|56.7|56.4|56.73|56.43|56.7|56.4|22
1722368810000|2024-07-30 19:46:50|56.71|56.41|56.71|56.41|56.71|56.41|56.69|56.39|16
1722368820000|2024-07-30 19:47:00|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|18
1722368830000|2024-07-30 19:47:10|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|16
1722368840000|2024-07-30 19:47:20|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|10
1722368850000|2024-07-30 19:47:30|56.72|56.42|56.82|56.52|56.82|56.52|56.72|56.42|19
1722368860000|2024-07-30 19:47:40|56.81|56.51|56.84|56.54|56.84|56.54|56.8|56.5|17
1722368870000|2024-07-30 19:47:50|56.83|56.53|56.85|56.55|56.86|56.56|56.83|56.53|20
1722368880000|2024-07-30 19:48:00|56.86|56.56|56.84|56.54|56.88|56.58|56.84|56.54|16
1722368890000|2024-07-30 19:48:10|56.83|56.53|56.83|56.53|56.85|56.55|56.82|56.52|18
1722368900000|2024-07-30 19:48:20|56.82|56.52|56.87|56.57|56.88|56.58|56.82|56.52|20
1722368910000|2024-07-30 19:48:30|56.88|56.58|56.89|56.59|56.89|56.59|56.86|56.56|13
1722368920000|2024-07-30 19:48:40|56.88|56.58|56.9|56.6|56.91|56.61|56.88|56.58|18
1722368930000|2024-07-30 19:48:50|56.89|56.59|56.88|56.58|56.9|56.6|56.88|56.58|16
1722368940000|2024-07-30 19:49:00|56.87|56.57|56.84|56.54|56.88|56.58|56.83|56.53|20
1722368950000|2024-07-30 19:49:10|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|8
1722368960000|2024-07-30 19:49:20|56.86|56.56|56.81|56.51|56.87|56.57|56.8|56.5|16
1722368970000|2024-07-30 19:49:30|56.82|56.52|56.83|56.53|56.83|56.53|56.8|56.5|14
1722368980000|2024-07-30 19:49:40|56.82|56.52|56.82|56.52|56.84|56.54|56.82|56.52|13
1722368990000|2024-07-30 19:49:50|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|10
1722369000000|2024-07-30 19:50:00|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|18
1722369010000|2024-07-30 19:50:10|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|16
1722369020000|2024-07-30 19:50:20|56.81|56.51|56.84|56.54|56.84|56.54|56.81|56.51|22
1722369030000|2024-07-30 19:50:30|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|14
1722369040000|2024-07-30 19:50:40|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|13
1722369050000|2024-07-30 19:50:50|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|9
1722369060000|2024-07-30 19:51:00|56.91|56.61|56.9|56.6|56.91|56.61|56.88|56.58|17
1722369070000|2024-07-30 19:51:10|56.89|56.59|56.88|56.58|56.91|56.61|56.88|56.58|15
1722369080000|2024-07-30 19:51:20|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|9
1722369090000|2024-07-30 19:51:30|56.88|56.58|56.88|56.58|56.88|56.58|56.83|56.53|13
1722369100000|2024-07-30 19:51:40|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|10
1722369110000|2024-07-30 19:51:50|56.88|56.58|56.87|56.57|56.88|56.58|56.84|56.54|17
1722369120000|2024-07-30 19:52:00|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|12
1722369130000|2024-07-30 19:52:10|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|16
1722369140000|2024-07-30 19:52:20|56.87|56.57|56.85|56.55|56.87|56.57|56.85|56.55|13
1722369150000|2024-07-30 19:52:30|56.86|56.56|56.86|56.56|56.87|56.57|56.82|56.52|21
1722369160000|2024-07-30 19:52:40|56.87|56.57|56.84|56.54|56.87|56.57|56.83|56.53|12
1722369170000|2024-07-30 19:52:50|56.83|56.53|56.83|56.53|56.86|56.56|56.83|56.53|21
1722369180000|2024-07-30 19:53:00|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|10
1722369190000|2024-07-30 19:53:10|56.84|56.54|56.81|56.51|56.84|56.54|56.81|56.51|10
1722369200000|2024-07-30 19:53:20|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|5
1722369210000|2024-07-30 19:53:30|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|10
1722369220000|2024-07-30 19:53:40|56.83|56.53|56.87|56.57|56.87|56.57|56.83|56.53|6
1722369230000|2024-07-30 19:53:50|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|9
1722369240000|2024-07-30 19:54:00|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|9
1722369250000|2024-07-30 19:54:10|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1722369260000|2024-07-30 19:54:20|56.85|56.55|56.84|56.54|56.86|56.56|56.82|56.52|15
1722369270000|2024-07-30 19:54:30|56.85|56.55|56.87|56.57|56.87|56.57|56.84|56.54|17
1722369280000|2024-07-30 19:54:40|56.86|56.56|56.86|56.56|56.88|56.58|56.86|56.56|18
1722369290000|2024-07-30 19:54:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|13
1722369300000|2024-07-30 19:55:00|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|15
1722369310000|2024-07-30 19:55:10|56.9|56.6|56.88|56.58|56.9|56.6|56.87|56.57|9
1722369320000|2024-07-30 19:55:20|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|10
1722369330000|2024-07-30 19:55:30|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|7
1722369340000|2024-07-30 19:55:40|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|20
1722369350000|2024-07-30 19:55:50|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|8
1722369360000|2024-07-30 19:56:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|8
1722369370000|2024-07-30 19:56:10|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|14
1722369380000|2024-07-30 19:56:20|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|12
1722369390000|2024-07-30 19:56:30|56.91|56.61|56.91|56.61|56.91|56.61|56.89|56.59|15
1722369400000|2024-07-30 19:56:40|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|6
1722369410000|2024-07-30 19:56:50|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|5
1722369420000|2024-07-30 19:57:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722369430000|2024-07-30 19:57:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|12
1722369440000|2024-07-30 19:57:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|8
1722369450000|2024-07-30 19:57:30|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722369460000|2024-07-30 19:57:40|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|17
1722369470000|2024-07-30 19:57:50|56.94|56.64|56.96|56.66|56.98|56.68|56.93|56.63|11
1722369480000|2024-07-30 19:58:00|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|14
1722369490000|2024-07-30 19:58:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|10
1722369500000|2024-07-30 19:58:20|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1722369510000|2024-07-30 19:58:30|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|5
1722369520000|2024-07-30 19:58:40|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|4
1722369530000|2024-07-30 19:58:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722369540000|2024-07-30 19:59:00|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1722369550000|2024-07-30 19:59:10|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|12
1722369560000|2024-07-30 19:59:20|56.91|56.61|56.91|56.61|56.92|56.62|56.89|56.59|10
1722369570000|2024-07-30 19:59:30|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|13
1722369580000|2024-07-30 19:59:40|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|12
1722369590000|2024-07-30 19:59:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|12
1722369600000|2024-07-30 20:00:00|56.93|56.63|56.93|56.63|56.95|56.65|56.92|56.62|15
1722369610000|2024-07-30 20:00:10|56.92|56.62|56.88|56.58|56.93|56.63|56.86|56.56|14
1722369620000|2024-07-30 20:00:20|56.89|56.59|56.9|56.6|56.91|56.61|56.88|56.58|12
1722369630000|2024-07-30 20:00:30|56.89|56.59|56.85|56.55|56.9|56.6|56.84|56.54|21
1722369640000|2024-07-30 20:00:40|56.87|56.57|56.83|56.53|56.87|56.57|56.8|56.5|24
1722369650000|2024-07-30 20:00:50|56.82|56.52|56.89|56.59|56.89|56.59|56.81|56.51|18
1722369660000|2024-07-30 20:01:00|56.87|56.57|56.84|56.54|56.88|56.58|56.84|56.54|22
1722369670000|2024-07-30 20:01:10|56.83|56.53|56.87|56.57|56.89|56.59|56.83|56.53|18
1722369680000|2024-07-30 20:01:20|56.86|56.56|56.81|56.51|56.89|56.59|56.8|56.5|15
1722369690000|2024-07-30 20:01:30|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|18
1722369700000|2024-07-30 20:01:40|56.79|56.49|56.76|56.46|56.79|56.49|56.76|56.46|21
1722369710000|2024-07-30 20:01:50|56.77|56.47|56.76|56.46|56.77|56.47|56.72|56.42|13
1722369720000|2024-07-30 20:02:00|56.75|56.45|56.73|56.43|56.78|56.48|56.72|56.42|21
1722369730000|2024-07-30 20:02:10|56.72|56.42|56.73|56.43|56.74|56.44|56.71|56.41|14
1722369740000|2024-07-30 20:02:20|56.74|56.44|56.78|56.48|56.78|56.48|56.73|56.43|22
1722369750000|2024-07-30 20:02:30|56.77|56.47|56.73|56.43|56.78|56.48|56.73|56.43|12
1722369760000|2024-07-30 20:02:40|56.74|56.44|56.71|56.41|56.74|56.44|56.71|56.41|10
1722369770000|2024-07-30 20:02:50|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|13
1722369780000|2024-07-30 20:03:00|56.72|56.42|56.7|56.4|56.73|56.43|56.7|56.4|9
1722369790000|2024-07-30 20:03:10|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722369800000|2024-07-30 20:03:20|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722369810000|2024-07-30 20:03:30|56.68|56.38|56.64|56.34|56.68|56.38|56.64|56.34|6
1722369820000|2024-07-30 20:03:40|56.63|56.33|56.63|56.33|56.64|56.34|56.62|56.32|12
1722369830000|2024-07-30 20:03:50|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1722369840000|2024-07-30 20:04:00|56.63|56.33|56.63|56.33|56.67|56.37|56.63|56.33|13
1722369850000|2024-07-30 20:04:10|56.64|56.34|56.64|56.34|56.64|56.34|56.61|56.31|9
1722369860000|2024-07-30 20:04:20|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|5
1722369870000|2024-07-30 20:04:30|56.64|56.34|56.59|56.29|56.64|56.34|56.58|56.28|15
1722369880000|2024-07-30 20:04:40|56.58|56.28|56.58|56.28|56.59|56.29|56.56|56.26|7
1722369890000|2024-07-30 20:04:50|56.59|56.29|56.56|56.26|56.61|56.31|56.56|56.26|12
1722369900000|2024-07-30 20:05:00|56.55|56.25|56.58|56.28|56.58|56.28|56.54|56.24|14
1722369910000|2024-07-30 20:05:10|56.59|56.29|56.58|56.28|56.6|56.3|56.57|56.27|22
1722369920000|2024-07-30 20:05:20|56.57|56.27|56.6|56.3|56.61|56.31|56.57|56.27|17
1722369930000|2024-07-30 20:05:30|56.61|56.31|56.57|56.27|56.61|56.31|56.56|56.26|13
1722369940000|2024-07-30 20:05:40|56.56|56.26|56.6|56.3|56.6|56.3|56.56|56.26|22
1722369950000|2024-07-30 20:05:50|56.61|56.31|56.64|56.34|56.64|56.34|56.59|56.29|8
1722369960000|2024-07-30 20:06:00|56.63|56.33|56.62|56.32|56.66|56.36|56.62|56.32|15
1722369970000|2024-07-30 20:06:10|56.63|56.33|56.58|56.28|56.64|56.34|56.58|56.28|10
1722369980000|2024-07-30 20:06:20|56.57|56.27|56.52|56.22|56.57|56.27|56.51|56.21|12
1722369990000|2024-07-30 20:06:30|56.53|56.23|56.5|56.2|56.54|56.24|56.48|56.18|20
1722370000000|2024-07-30 20:06:40|56.51|56.21|56.51|56.21|56.52|56.22|56.48|56.18|22
1722370010000|2024-07-30 20:06:50|56.52|56.22|56.55|56.25|56.56|56.26|56.51|56.21|17
1722370020000|2024-07-30 20:07:00|56.56|56.26|56.56|56.26|56.58|56.28|56.54|56.24|18
1722370030000|2024-07-30 20:07:10|56.57|56.27|56.54|56.24|56.58|56.28|56.54|56.24|12
1722370040000|2024-07-30 20:07:20|56.55|56.25|56.54|56.24|56.57|56.27|56.54|56.24|14
1722370050000|2024-07-30 20:07:30|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|9
1722370060000|2024-07-30 20:07:40|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|4
1722370070000|2024-07-30 20:07:50|56.55|56.25|56.56|56.26|56.56|56.26|56.53|56.23|8
1722370080000|2024-07-30 20:08:00|56.55|56.25|56.55|56.25|56.56|56.26|56.53|56.23|11
1722370090000|2024-07-30 20:08:10|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|7
1722370100000|2024-07-30 20:08:20|56.51|56.21|56.43|56.13|56.51|56.21|56.43|56.13|13
1722370110000|2024-07-30 20:08:30|56.44|56.14|56.41|56.11|56.45|56.15|56.41|56.11|12
1722370120000|2024-07-30 20:08:40|56.39|56.09|56.41|56.11|56.42|56.12|56.39|56.09|14
1722370130000|2024-07-30 20:08:50|56.4|56.1|56.4|56.1|56.41|56.11|56.39|56.09|9
1722370140000|2024-07-30 20:09:00|56.41|56.11|56.39|56.09|56.45|56.15|56.39|56.09|18
1722370150000|2024-07-30 20:09:10|56.4|56.1|56.38|56.08|56.4|56.1|56.37|56.07|19
1722370160000|2024-07-30 20:09:20|56.37|56.07|56.34|56.04|56.39|56.09|56.33|56.03|22
1722370170000|2024-07-30 20:09:30|56.35|56.05|56.34|56.04|56.38|56.08|56.34|56.04|23
1722370180000|2024-07-30 20:09:40|56.26|55.96|56.14|55.84|56.26|55.96|56.12|55.82|24
1722370190000|2024-07-30 20:09:50|56.15|55.85|56.22|55.92|56.22|55.92|56.13|55.83|26
1722370200000|2024-07-30 20:10:00|56.21|55.91|56.25|55.95|56.25|55.95|56.19|55.89|24
1722370210000|2024-07-30 20:10:10|56.23|55.93|56.13|55.83|56.25|55.95|56.13|55.83|20
1722370220000|2024-07-30 20:10:20|56.15|55.85|56.22|55.92|56.25|55.95|56.14|55.84|23
1722370230000|2024-07-30 20:10:30|56.23|55.93|56.23|55.93|56.25|55.95|56.22|55.92|18
1722370240000|2024-07-30 20:10:40|56.21|55.91|56.21|55.91|56.26|55.96|56.2|55.9|19
1722370250000|2024-07-30 20:10:50|56.22|55.92|56.25|55.95|56.27|55.97|56.2|55.9|24
1722370260000|2024-07-30 20:11:00|56.27|55.97|56.3|56|56.32|56.02|56.23|55.93|23
1722370270000|2024-07-30 20:11:10|56.31|56.01|56.29|55.99|56.31|56.01|56.25|55.95|20
1722370280000|2024-07-30 20:11:20|56.28|55.98|56.31|56.01|56.32|56.02|56.25|55.95|11
1722370290000|2024-07-30 20:11:30|56.32|56.02|56.33|56.03|56.33|56.03|56.29|55.99|19
1722370300000|2024-07-30 20:11:40|56.34|56.04|56.34|56.04|56.34|56.04|56.33|56.03|11
1722370310000|2024-07-30 20:11:50|56.33|56.03|56.35|56.05|56.36|56.06|56.33|56.03|16
1722370320000|2024-07-30 20:12:00|56.36|56.06|56.31|56.01|56.38|56.08|56.31|56.01|14
1722370330000|2024-07-30 20:12:10|56.32|56.02|56.36|56.06|56.36|56.06|56.31|56.01|10
1722370340000|2024-07-30 20:12:20|56.37|56.07|56.42|56.12|56.42|56.12|56.34|56.04|24
1722370350000|2024-07-30 20:12:30|56.4|56.1|56.43|56.13|56.43|56.13|56.4|56.1|14
1722370360000|2024-07-30 20:12:40|56.42|56.12|56.41|56.11|56.43|56.13|56.41|56.11|16
1722370370000|2024-07-30 20:12:50|56.42|56.12|56.41|56.11|56.42|56.12|56.38|56.08|14
1722370380000|2024-07-30 20:13:00|56.42|56.12|56.39|56.09|56.42|56.12|56.34|56.04|16
1722370390000|2024-07-30 20:13:10|56.37|56.07|56.39|56.09|56.41|56.11|56.37|56.07|15
1722370400000|2024-07-30 20:13:20|56.38|56.08|56.33|56.03|56.38|56.08|56.32|56.02|13
1722370410000|2024-07-30 20:13:30|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|14
1722370420000|2024-07-30 20:13:40|56.32|56.02|56.32|56.02|56.33|56.03|56.3|56|17
1722370430000|2024-07-30 20:13:50|56.31|56.01|56.32|56.02|56.33|56.03|56.31|56.01|12
1722370440000|2024-07-30 20:14:00|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|21
1722370450000|2024-07-30 20:14:10|56.38|56.08|56.4|56.1|56.42|56.12|56.38|56.08|15
1722370460000|2024-07-30 20:14:20|56.41|56.11|56.35|56.05|56.42|56.12|56.35|56.05|11
1722370470000|2024-07-30 20:14:30|56.36|56.06|56.4|56.1|56.4|56.1|56.35|56.05|20
1722370480000|2024-07-30 20:14:40|56.39|56.09|56.38|56.08|56.42|56.12|56.37|56.07|19
1722370490000|2024-07-30 20:14:50|56.37|56.07|56.4|56.1|56.42|56.12|56.37|56.07|19
1722370500000|2024-07-30 20:15:00|56.39|56.09|56.35|56.05|56.4|56.1|56.33|56.03|20
1722370510000|2024-07-30 20:15:10|56.34|56.04|56.39|56.09|56.4|56.1|56.32|56.02|21
1722370520000|2024-07-30 20:15:20|56.4|56.1|56.4|56.1|56.44|56.14|56.4|56.1|17
1722370530000|2024-07-30 20:15:30|56.41|56.11|56.36|56.06|56.44|56.14|56.34|56.04|20
1722370540000|2024-07-30 20:15:40|56.35|56.05|56.31|56.01|56.35|56.05|56.31|56.01|16
1722370550000|2024-07-30 20:15:50|56.32|56.02|56.34|56.04|56.39|56.09|56.32|56.02|16
1722370560000|2024-07-30 20:16:00|56.35|56.05|56.3|56|56.37|56.07|56.3|56|21
1722370570000|2024-07-30 20:16:10|56.29|55.99|56.31|56.01|56.31|56.01|56.24|55.94|19
1722370580000|2024-07-30 20:16:20|56.32|56.02|56.4|56.1|56.4|56.1|56.32|56.02|18
1722370590000|2024-07-30 20:16:30|56.39|56.09|56.43|56.13|56.43|56.13|56.39|56.09|16
1722370600000|2024-07-30 20:16:40|56.44|56.14|56.48|56.18|56.49|56.19|56.43|56.13|20
1722370610000|2024-07-30 20:16:50|56.49|56.19|56.45|56.15|56.5|56.2|56.44|56.14|22
1722370620000|2024-07-30 20:17:00|56.44|56.14|56.45|56.15|56.47|56.17|56.43|56.13|23
1722370630000|2024-07-30 20:17:10|56.46|56.16|56.44|56.14|56.47|56.17|56.43|56.13|17
1722370640000|2024-07-30 20:17:20|56.43|56.13|56.48|56.18|56.48|56.18|56.42|56.12|18
1722370650000|2024-07-30 20:17:30|56.49|56.19|56.45|56.15|56.51|56.21|56.44|56.14|26
1722370660000|2024-07-30 20:17:40|56.47|56.17|56.52|56.22|56.53|56.23|56.45|56.15|21
1722370670000|2024-07-30 20:17:50|56.51|56.21|56.5|56.2|56.53|56.23|56.5|56.2|19
1722370680000|2024-07-30 20:18:00|56.51|56.21|56.44|56.14|56.51|56.21|56.44|56.14|20
1722370690000|2024-07-30 20:18:10|56.45|56.15|56.49|56.19|56.49|56.19|56.43|56.13|23
1722370700000|2024-07-30 20:18:20|56.47|56.17|56.49|56.19|56.49|56.19|56.43|56.13|21
1722370710000|2024-07-30 20:18:30|56.48|56.18|56.49|56.19|56.51|56.21|56.45|56.15|24
1722370720000|2024-07-30 20:18:40|56.5|56.2|56.52|56.22|56.53|56.23|56.49|56.19|18
1722370730000|2024-07-30 20:18:50|56.53|56.23|56.54|56.24|56.55|56.25|56.51|56.21|14
1722370740000|2024-07-30 20:19:00|56.52|56.22|56.54|56.24|56.58|56.28|56.51|56.21|24
1722370750000|2024-07-30 20:19:10|56.55|56.25|56.53|56.23|56.56|56.26|56.53|56.23|16
1722370760000|2024-07-30 20:19:20|56.55|56.25|56.56|56.26|56.58|56.28|56.53|56.23|21
1722370770000|2024-07-30 20:19:30|56.55|56.25|56.59|56.29|56.59|56.29|56.54|56.24|18
1722370780000|2024-07-30 20:19:40|56.58|56.28|56.6|56.3|56.6|56.3|56.56|56.26|23
1722370790000|2024-07-30 20:19:50|56.61|56.31|56.61|56.31|56.62|56.32|56.59|56.29|16
1722370800000|2024-07-30 20:20:00|56.62|56.32|56.65|56.35|56.66|56.36|56.61|56.31|16
1722370810000|2024-07-30 20:20:10|56.64|56.34|56.64|56.34|56.66|56.36|56.63|56.33|19
1722370820000|2024-07-30 20:20:20|56.65|56.35|56.69|56.39|56.7|56.4|56.63|56.33|16
1722370830000|2024-07-30 20:20:30|56.7|56.4|56.71|56.41|56.72|56.42|56.68|56.38|20
1722370840000|2024-07-30 20:20:40|56.7|56.4|56.71|56.41|56.72|56.42|56.68|56.38|19
1722370850000|2024-07-30 20:20:50|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|12
1722370860000|2024-07-30 20:21:00|56.72|56.42|56.74|56.44|56.74|56.44|56.7|56.4|17
1722370870000|2024-07-30 20:21:10|56.72|56.42|56.72|56.42|56.73|56.43|56.7|56.4|21
1722370880000|2024-07-30 20:21:20|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|15
1722370890000|2024-07-30 20:21:30|56.73|56.43|56.75|56.45|56.76|56.46|56.73|56.43|20
1722370900000|2024-07-30 20:21:40|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|11
1722370910000|2024-07-30 20:21:50|56.78|56.48|56.81|56.51|56.81|56.51|56.77|56.47|13
1722370920000|2024-07-30 20:22:00|56.79|56.49|56.82|56.52|56.83|56.53|56.79|56.49|15
1722370930000|2024-07-30 20:22:10|56.81|56.51|56.8|56.5|56.82|56.52|56.79|56.49|19
1722370940000|2024-07-30 20:22:20|56.81|56.51|56.82|56.52|56.83|56.53|56.8|56.5|13
1722370950000|2024-07-30 20:22:30|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|15
1722370960000|2024-07-30 20:22:40|56.82|56.52|56.81|56.51|56.82|56.52|56.79|56.49|16
1722370970000|2024-07-30 20:22:50|56.82|56.52|56.8|56.5|56.82|56.52|56.79|56.49|15
1722370980000|2024-07-30 20:23:00|56.79|56.49|56.76|56.46|56.79|56.49|56.72|56.42|19
1722370990000|2024-07-30 20:23:10|56.74|56.44|56.7|56.4|56.76|56.46|56.7|56.4|24
1722371000000|2024-07-30 20:23:20|56.72|56.42|56.73|56.43|56.74|56.44|56.69|56.39|20
1722371010000|2024-07-30 20:23:30|56.72|56.42|56.72|56.42|56.74|56.44|56.72|56.42|18
1722371020000|2024-07-30 20:23:40|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|7
1722371030000|2024-07-30 20:23:50|56.7|56.4|56.72|56.42|56.73|56.43|56.69|56.39|10
1722371040000|2024-07-30 20:24:00|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|14
1722371050000|2024-07-30 20:24:10|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|9
1722371060000|2024-07-30 20:24:20|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|17
1722371070000|2024-07-30 20:24:30|56.71|56.41|56.68|56.38|56.71|56.41|56.68|56.38|10
1722371080000|2024-07-30 20:24:40|56.69|56.39|56.7|56.4|56.7|56.4|56.67|56.37|10
1722371090000|2024-07-30 20:24:50|56.69|56.39|56.73|56.43|56.73|56.43|56.69|56.39|9
1722371100000|2024-07-30 20:25:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|7
1722371110000|2024-07-30 20:25:10|56.73|56.43|56.72|56.42|56.77|56.47|56.72|56.42|10
1722371120000|2024-07-30 20:25:20|56.71|56.41|56.73|56.43|56.74|56.44|56.71|56.41|7
1722371130000|2024-07-30 20:25:30|56.72|56.42|56.77|56.47|56.77|56.47|56.72|56.42|8
1722371140000|2024-07-30 20:25:40|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|8
1722371150000|2024-07-30 20:25:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|6
1722371160000|2024-07-30 20:26:00|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|6
1722371170000|2024-07-30 20:26:10|56.79|56.49|56.79|56.49|56.83|56.53|56.79|56.49|14
1722371180000|2024-07-30 20:26:20|56.8|56.5|56.8|56.5|56.8|56.5|56.76|56.46|10
1722371190000|2024-07-30 20:26:30|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|9
1722371200000|2024-07-30 20:26:40|56.83|56.53|56.82|56.52|56.83|56.53|56.81|56.51|6
1722371210000|2024-07-30 20:26:50|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|14
1722371220000|2024-07-30 20:27:00|56.81|56.51|56.79|56.49|56.82|56.52|56.78|56.48|12
1722371230000|2024-07-30 20:27:10|56.8|56.5|56.82|56.52|56.83|56.53|56.78|56.48|12
1722371240000|2024-07-30 20:27:20|56.83|56.53|56.85|56.55|56.85|56.55|56.82|56.52|8
1722371250000|2024-07-30 20:27:30|56.84|56.54|56.83|56.53|56.85|56.55|56.82|56.52|17
1722371260000|2024-07-30 20:27:40|56.82|56.52|56.8|56.5|56.83|56.53|56.79|56.49|13
1722371270000|2024-07-30 20:27:50|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722371280000|2024-07-30 20:28:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722371290000|2024-07-30 20:28:10|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|9
1722371300000|2024-07-30 20:28:20|56.77|56.47|56.73|56.43|56.77|56.47|56.73|56.43|12
1722371310000|2024-07-30 20:28:30|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|10
1722371320000|2024-07-30 20:28:40|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|12
1722371330000|2024-07-30 20:28:50|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|6
1722371340000|2024-07-30 20:29:00|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|9
1722371350000|2024-07-30 20:29:10|56.69|56.39|56.7|56.4|56.7|56.4|56.68|56.38|4
1722371360000|2024-07-30 20:29:20|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722371370000|2024-07-30 20:29:30|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|12
1722371380000|2024-07-30 20:29:40|56.69|56.39|56.68|56.38|56.69|56.39|56.67|56.37|10
1722371390000|2024-07-30 20:29:50|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|8
1722371400000|2024-07-30 20:30:00|56.67|56.37|56.68|56.38|56.68|56.38|56.62|56.32|16
1722371410000|2024-07-30 20:30:10|56.67|56.37|56.68|56.38|56.69|56.39|56.66|56.36|12
1722371420000|2024-07-30 20:30:20|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|10
1722371430000|2024-07-30 20:30:30|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|13
1722371440000|2024-07-30 20:30:40|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|11
1722371450000|2024-07-30 20:30:50|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|6
1722371460000|2024-07-30 20:31:00|56.73|56.43|56.75|56.45|56.76|56.46|56.72|56.42|11
1722371470000|2024-07-30 20:31:10|56.76|56.46|56.77|56.47|56.78|56.48|56.75|56.45|14
1722371480000|2024-07-30 20:31:20|56.78|56.48|56.78|56.48|56.79|56.49|56.76|56.46|13
1722371490000|2024-07-30 20:31:30|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|18
1722371500000|2024-07-30 20:31:40|56.77|56.47|56.78|56.48|56.79|56.49|56.76|56.46|18
1722371510000|2024-07-30 20:31:50|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|14
1722371520000|2024-07-30 20:32:00|56.77|56.47|56.74|56.44|56.77|56.47|56.73|56.43|14
1722371530000|2024-07-30 20:32:10|56.77|56.47|56.79|56.49|56.8|56.5|56.76|56.46|10
1722371540000|2024-07-30 20:32:20|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|18
1722371550000|2024-07-30 20:32:30|56.8|56.5|56.77|56.47|56.8|56.5|56.76|56.46|8
1722371560000|2024-07-30 20:32:40|56.76|56.46|56.71|56.41|56.77|56.47|56.71|56.41|14
1722371570000|2024-07-30 20:32:50|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722371580000|2024-07-30 20:33:00|56.73|56.43|56.78|56.48|56.78|56.48|56.72|56.42|16
1722371590000|2024-07-30 20:33:10|56.76|56.46|56.76|56.46|56.78|56.48|56.74|56.44|10
1722371600000|2024-07-30 20:33:20|56.77|56.47|56.77|56.47|56.77|56.47|56.74|56.44|16
1722371610000|2024-07-30 20:33:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|14
1722371620000|2024-07-30 20:33:40|56.75|56.45|56.77|56.47|56.77|56.47|56.73|56.43|6
1722371630000|2024-07-30 20:33:50|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1722371640000|2024-07-30 20:34:00|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|13
1722371650000|2024-07-30 20:34:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1722371660000|2024-07-30 20:34:20|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|9
1722371670000|2024-07-30 20:34:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722371680000|2024-07-30 20:34:40|56.83|56.53|56.86|56.56|56.86|56.56|56.82|56.52|6
1722371690000|2024-07-30 20:34:50|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|3
1722371700000|2024-07-30 20:35:00|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|12
1722371710000|2024-07-30 20:35:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|7
1722371720000|2024-07-30 20:35:20|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|6
1722371730000|2024-07-30 20:35:30|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1722371740000|2024-07-30 20:35:40|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722371750000|2024-07-30 20:35:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|7
1722371760000|2024-07-30 20:36:00|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|9
1722371770000|2024-07-30 20:36:10|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|17
1722371780000|2024-07-30 20:36:20|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|4
1722371790000|2024-07-30 20:36:30|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|20
1722371800000|2024-07-30 20:36:40|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|12
1722371810000|2024-07-30 20:36:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|12
1722371820000|2024-07-30 20:37:00|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1722371830000|2024-07-30 20:37:10|56.9|56.6|56.94|56.64|56.94|56.64|56.9|56.6|11
1722371840000|2024-07-30 20:37:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|6
1722371850000|2024-07-30 20:37:30|56.93|56.63|56.92|56.62|56.94|56.64|56.91|56.61|10
1722371860000|2024-07-30 20:37:40|56.91|56.61|56.93|56.63|56.94|56.64|56.91|56.61|7
1722371870000|2024-07-30 20:37:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|13
1722371880000|2024-07-30 20:38:00|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|7
1722371890000|2024-07-30 20:38:10|56.95|56.65|57.01|56.71|57.02|56.72|56.94|56.64|14
1722371900000|2024-07-30 20:38:20|57.02|56.72|56.93|56.63|57.02|56.72|56.93|56.63|16
1722371910000|2024-07-30 20:38:30|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|12
1722371920000|2024-07-30 20:38:40|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|5
1722371930000|2024-07-30 20:38:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|4
1722371940000|2024-07-30 20:39:00|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|5
1722371950000|2024-07-30 20:39:10|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|6
1722371960000|2024-07-30 20:39:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722371970000|2024-07-30 20:39:30|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|3
1722371980000|2024-07-30 20:39:40|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|8
1722371990000|2024-07-30 20:39:50|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1722372000000|2024-07-30 20:40:00|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|13
1722372010000|2024-07-30 20:40:10|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|6
1722372020000|2024-07-30 20:40:20|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|9
1722372030000|2024-07-30 20:40:30|56.93|56.63|56.97|56.67|56.98|56.68|56.93|56.63|10
1722372040000|2024-07-30 20:40:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|9
1722372050000|2024-07-30 20:40:50|56.97|56.67|56.95|56.65|56.98|56.68|56.94|56.64|9
1722372060000|2024-07-30 20:41:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|11
1722372070000|2024-07-30 20:41:10|56.92|56.62|56.93|56.63|56.95|56.65|56.92|56.62|19
1722372080000|2024-07-30 20:41:20|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|4
1722372090000|2024-07-30 20:41:30|56.92|56.62|56.95|56.65|56.95|56.65|56.92|56.62|6
1722372100000|2024-07-30 20:41:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|7
1722372110000|2024-07-30 20:41:50|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|5
1722372120000|2024-07-30 20:42:00|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|15
1722372130000|2024-07-30 20:42:10|56.97|56.67|57|56.7|57|56.7|56.97|56.67|12
1722372140000|2024-07-30 20:42:20|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|3
1722372150000|2024-07-30 20:42:30|57|56.7|56.99|56.69|57|56.7|56.98|56.68|10
1722372160000|2024-07-30 20:42:40|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|10
1722372170000|2024-07-30 20:42:50|56.96|56.66|56.93|56.63|56.96|56.66|56.91|56.61|10
1722372180000|2024-07-30 20:43:00|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|16
1722372190000|2024-07-30 20:43:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722372200000|2024-07-30 20:43:20|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|10
1722372210000|2024-07-30 20:43:30|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722372220000|2024-07-30 20:43:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|10
1722372230000|2024-07-30 20:43:50|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|9
1722372240000|2024-07-30 20:44:00|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|7
1722372250000|2024-07-30 20:44:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|15
1722372260000|2024-07-30 20:44:20|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|6
1722372270000|2024-07-30 20:44:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|2
1722372280000|2024-07-30 20:44:40|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722372290000|2024-07-30 20:44:50|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|9
1722372300000|2024-07-30 20:45:00|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|15
1722372310000|2024-07-30 20:45:10|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|12
1722372320000|2024-07-30 20:45:20|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|12
1722372330000|2024-07-30 20:45:30|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|11
1722372340000|2024-07-30 20:45:40|56.87|56.57|56.85|56.55|56.88|56.58|56.85|56.55|7
1722372350000|2024-07-30 20:45:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|12
1722372360000|2024-07-30 20:46:00|56.86|56.56|56.87|56.57|56.89|56.59|56.86|56.56|14
1722372370000|2024-07-30 20:46:10|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|7
1722372380000|2024-07-30 20:46:20|56.88|56.58|56.88|56.58|56.89|56.59|56.86|56.56|13
1722372390000|2024-07-30 20:46:30|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|14
1722372400000|2024-07-30 20:46:40|56.89|56.59|56.89|56.59|56.89|56.59|56.87|56.57|7
1722372410000|2024-07-30 20:46:50|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722372420000|2024-07-30 20:47:00|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|3
1722372430000|2024-07-30 20:47:10|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|7
1722372440000|2024-07-30 20:47:20|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722372450000|2024-07-30 20:47:30|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|5
1722372460000|2024-07-30 20:47:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|6
1722372470000|2024-07-30 20:47:50|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|11
1722372480000|2024-07-30 20:48:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|11
1722372490000|2024-07-30 20:48:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|12
1722372500000|2024-07-30 20:48:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|8
1722372510000|2024-07-30 20:48:30|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|7
1722372520000|2024-07-30 20:48:40|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|7
1722372530000|2024-07-30 20:48:50|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1722372540000|2024-07-30 20:49:00|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|8
1722372550000|2024-07-30 20:49:10|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1722372570000|2024-07-30 20:49:30|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|8
1722372580000|2024-07-30 20:49:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|10
1722372590000|2024-07-30 20:49:50|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|8
1722372600000|2024-07-30 20:50:00|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722372610000|2024-07-30 20:50:10|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|10
1722372620000|2024-07-30 20:50:20|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|15
1722372630000|2024-07-30 20:50:30|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|15
1722372640000|2024-07-30 20:50:40|56.97|56.67|56.99|56.69|57.02|56.72|56.97|56.67|10
1722372650000|2024-07-30 20:50:50|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|15
1722372660000|2024-07-30 20:51:00|56.98|56.68|57|56.7|57|56.7|56.97|56.67|14
1722372670000|2024-07-30 20:51:10|56.99|56.69|56.99|56.69|57|56.7|56.97|56.67|11
1722372680000|2024-07-30 20:51:20|57|56.7|56.99|56.69|57|56.7|56.98|56.68|12
1722372690000|2024-07-30 20:51:30|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|14
1722372700000|2024-07-30 20:51:40|56.96|56.66|56.96|56.66|56.98|56.68|56.94|56.64|13
1722372710000|2024-07-30 20:51:50|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|8
1722372720000|2024-07-30 20:52:00|56.97|56.67|56.97|56.67|56.97|56.67|56.95|56.65|11
1722372730000|2024-07-30 20:52:10|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1722372740000|2024-07-30 20:52:20|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|13
1722372750000|2024-07-30 20:52:30|56.93|56.63|56.9|56.6|56.95|56.65|56.89|56.59|17
1722372760000|2024-07-30 20:52:40|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|16
1722372770000|2024-07-30 20:52:50|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|18
1722372780000|2024-07-30 20:53:00|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|9
1722372790000|2024-07-30 20:53:10|56.86|56.56|56.87|56.57|56.89|56.59|56.85|56.55|15
1722372800000|2024-07-30 20:53:20|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|8
1722372810000|2024-07-30 20:53:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|6
1722372820000|2024-07-30 20:53:40|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|6
1722372830000|2024-07-30 20:53:50|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1722372840000|2024-07-30 20:54:00|56.87|56.57|56.9|56.6|56.9|56.6|56.87|56.57|10
1722372850000|2024-07-30 20:54:10|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|12
1722372860000|2024-07-30 20:54:20|56.88|56.58|56.88|56.58|56.9|56.6|56.87|56.57|11
1722372870000|2024-07-30 20:54:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|8
1722372880000|2024-07-30 20:54:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1722372890000|2024-07-30 20:54:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1722372900000|2024-07-30 20:55:00|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|15
1722372910000|2024-07-30 20:55:10|56.85|56.55|56.86|56.56|56.87|56.57|56.83|56.53|12
1722372920000|2024-07-30 20:55:20|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|18
1722372930000|2024-07-30 20:55:30|56.84|56.54|56.87|56.57|56.88|56.58|56.84|56.54|13
1722372940000|2024-07-30 20:55:40|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|7
1722372950000|2024-07-30 20:55:50|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|19
1722372960000|2024-07-30 20:56:00|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|9
1722372970000|2024-07-30 20:56:10|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|8
1722372980000|2024-07-30 20:56:20|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|5
1722372990000|2024-07-30 20:56:30|56.88|56.58|56.89|56.59|56.91|56.61|56.88|56.58|18
1722373000000|2024-07-30 20:56:40|56.88|56.58|56.87|56.57|56.89|56.59|56.86|56.56|7
1722373010000|2024-07-30 20:56:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|8
1722373020000|2024-07-30 20:57:00|56.86|56.56|56.85|56.55|56.88|56.58|56.85|56.55|7
1722373030000|2024-07-30 20:57:10|56.87|56.57|56.86|56.56|56.87|56.57|56.84|56.54|13
1722373040000|2024-07-30 20:57:20|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|25
1722373050000|2024-07-30 20:57:30|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|19
1722373060000|2024-07-30 20:57:40|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|15
1722373070000|2024-07-30 20:57:50|56.86|56.56|56.83|56.53|56.86|56.56|56.83|56.53|6
1722373080000|2024-07-30 20:58:00|56.84|56.54|56.85|56.55|56.85|56.55|56.81|56.51|5
1722373090000|2024-07-30 20:58:10|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|18
1722373100000|2024-07-30 20:58:20|56.84|56.54|56.86|56.56|56.86|56.56|56.83|56.53|9
1722373110000|2024-07-30 20:58:30|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|8
1722373120000|2024-07-30 20:58:40|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|5
1722373130000|2024-07-30 20:58:50|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|9
1722373140000|2024-07-30 20:59:00|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|3
1722373150000|2024-07-30 20:59:10|56.85|56.55|56.86|56.56|56.86|56.56|56.84|56.54|8
1722373160000|2024-07-30 20:59:20|56.85|56.55|56.87|56.57|56.88|56.58|56.85|56.55|8
1722373170000|2024-07-30 20:59:30|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|4
1722373180000|2024-07-30 20:59:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1722373200000|2024-07-30 21:00:00|56.84|56.54|56.8|56.5|56.85|56.55|56.8|56.5|6
1722373210000|2024-07-30 21:00:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722373230000|2024-07-30 21:00:30|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|7
1722373240000|2024-07-30 21:00:40|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|5
1722373250000|2024-07-30 21:00:50|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722373260000|2024-07-30 21:01:00|56.78|56.48|56.82|56.52|56.82|56.52|56.78|56.48|7
1722373270000|2024-07-30 21:01:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722373280000|2024-07-30 21:01:20|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1722373290000|2024-07-30 21:01:30|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722373300000|2024-07-30 21:01:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722373310000|2024-07-30 21:01:50|56.82|56.52|56.77|56.47|56.82|56.52|56.77|56.47|6
1722373320000|2024-07-30 21:02:00|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722373330000|2024-07-30 21:02:10|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|15
1722373340000|2024-07-30 21:02:20|56.76|56.46|56.79|56.49|56.79|56.49|56.76|56.46|4
1722373350000|2024-07-30 21:02:30|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722373360000|2024-07-30 21:02:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722373370000|2024-07-30 21:02:50|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722373380000|2024-07-30 21:03:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|6
1722373390000|2024-07-30 21:03:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|6
1722373400000|2024-07-30 21:03:20|56.76|56.46|56.71|56.41|56.77|56.47|56.71|56.41|7
1722373410000|2024-07-30 21:03:30|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|4
1722373420000|2024-07-30 21:03:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722373430000|2024-07-30 21:03:50|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722373440000|2024-07-30 21:04:00|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|9
1722373450000|2024-07-30 21:04:10|56.65|56.35|56.64|56.34|56.68|56.38|56.64|56.34|13
1722373460000|2024-07-30 21:04:20|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|5
1722373470000|2024-07-30 21:04:30|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|6
1722373480000|2024-07-30 21:04:40|56.58|56.28|56.57|56.27|56.58|56.28|56.56|56.26|6
1722373490000|2024-07-30 21:04:50|56.56|56.26|56.58|56.28|56.59|56.29|56.55|56.25|14
1722373500000|2024-07-30 21:05:00|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|10
1722373510000|2024-07-30 21:05:10|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|4
1722373520000|2024-07-30 21:05:20|56.54|56.24|56.52|56.22|56.54|56.24|56.51|56.21|7
1722373530000|2024-07-30 21:05:30|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1722373540000|2024-07-30 21:05:40|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|9
1722373550000|2024-07-30 21:05:50|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|4
1722373570000|2024-07-30 21:06:10|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|2
1722373580000|2024-07-30 21:06:20|56.56|56.26|56.55|56.25|56.57|56.27|56.55|56.25|6
1722373590000|2024-07-30 21:06:30|56.54|56.24|56.5|56.2|56.54|56.24|56.5|56.2|5
1722373600000|2024-07-30 21:06:40|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|5
1722373610000|2024-07-30 21:06:50|56.52|56.22|56.57|56.27|56.57|56.27|56.51|56.21|6
1722373620000|2024-07-30 21:07:00|56.58|56.28|56.54|56.24|56.58|56.28|56.54|56.24|11
1722373630000|2024-07-30 21:07:10|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1722373640000|2024-07-30 21:07:20|56.53|56.23|56.53|56.23|56.54|56.24|56.52|56.22|5
1722373650000|2024-07-30 21:07:30|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1722373660000|2024-07-30 21:07:40|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1722373670000|2024-07-30 21:07:50|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|5
1722373680000|2024-07-30 21:08:00|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|2
1722373690000|2024-07-30 21:08:10|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|4
1722373700000|2024-07-30 21:08:20|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|5
1722373710000|2024-07-30 21:08:30|56.46|56.16|56.42|56.12|56.46|56.16|56.42|56.12|9
1722373720000|2024-07-30 21:08:40|56.43|56.13|56.47|56.17|56.48|56.18|56.43|56.13|8
1722373730000|2024-07-30 21:08:50|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|4
1722373740000|2024-07-30 21:09:00|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1722373750000|2024-07-30 21:09:10|56.47|56.17|56.46|56.16|56.47|56.17|56.45|56.15|10
1722373760000|2024-07-30 21:09:20|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|3
1722373770000|2024-07-30 21:09:30|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|2
1722373780000|2024-07-30 21:09:40|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1722373790000|2024-07-30 21:09:50|56.47|56.17|56.43|56.13|56.48|56.18|56.43|56.13|7
1722373800000|2024-07-30 21:10:00|56.42|56.12|56.41|56.11|56.42|56.12|56.41|56.11|4
1722373810000|2024-07-30 21:10:10|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|6
1722373820000|2024-07-30 21:10:20|56.4|56.1|56.42|56.12|56.43|56.13|56.4|56.1|9
1722373830000|2024-07-30 21:10:30|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|12
1722373840000|2024-07-30 21:10:40|56.41|56.11|56.41|56.11|56.42|56.12|56.4|56.1|6
1722373860000|2024-07-30 21:11:00|56.42|56.12|56.4|56.1|56.43|56.13|56.4|56.1|9
1722373870000|2024-07-30 21:11:10|56.41|56.11|56.39|56.09|56.41|56.11|56.38|56.08|9
1722373880000|2024-07-30 21:11:20|56.4|56.1|56.38|56.08|56.4|56.1|56.38|56.08|5
1722373890000|2024-07-30 21:11:30|56.37|56.07|56.33|56.03|56.37|56.07|56.33|56.03|8
1722373900000|2024-07-30 21:11:40|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|8
1722373910000|2024-07-30 21:11:50|56.3|56|56.32|56.02|56.33|56.03|56.3|56|6
1722373920000|2024-07-30 21:12:00|56.33|56.03|56.34|56.04|56.36|56.06|56.33|56.03|9
1722373930000|2024-07-30 21:12:10|56.35|56.05|56.38|56.08|56.38|56.08|56.35|56.05|6
1722373940000|2024-07-30 21:12:20|56.39|56.09|56.36|56.06|56.39|56.09|56.36|56.06|5
1722373950000|2024-07-30 21:12:30|56.37|56.07|56.36|56.06|56.38|56.08|56.35|56.05|11
1722373960000|2024-07-30 21:12:40|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|5
1722373970000|2024-07-30 21:12:50|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|3
1722373980000|2024-07-30 21:13:00|56.35|56.05|56.38|56.08|56.38|56.08|56.35|56.05|4
1722373990000|2024-07-30 21:13:10|56.37|56.07|56.34|56.04|56.37|56.07|56.34|56.04|4
1722374000000|2024-07-30 21:13:20|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|5
1722374010000|2024-07-30 21:13:30|56.38|56.08|56.38|56.08|56.39|56.09|56.38|56.08|7
1722374020000|2024-07-30 21:13:40|56.39|56.09|56.4|56.1|56.4|56.1|56.39|56.09|2
1722374030000|2024-07-30 21:13:50|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|4
1722374040000|2024-07-30 21:14:00|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|2
1722374050000|2024-07-30 21:14:10|56.37|56.07|56.37|56.07|56.37|56.07|56.37|56.07|1
1722374060000|2024-07-30 21:14:20|56.38|56.08|56.37|56.07|56.38|56.08|56.37|56.07|4
1722374080000|2024-07-30 21:14:40|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|3
1722374090000|2024-07-30 21:14:50|56.35|56.05|56.37|56.07|56.38|56.08|56.34|56.04|8
1722374100000|2024-07-30 21:15:00|56.36|56.06|56.33|56.03|56.36|56.06|56.33|56.03|4
1722374110000|2024-07-30 21:15:10|56.32|56.02|56.29|55.99|56.33|56.03|56.29|55.99|6
1722374120000|2024-07-30 21:15:20|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|8
1722374130000|2024-07-30 21:15:30|56.3|56|56.34|56.04|56.35|56.05|56.3|56|8
1722374140000|2024-07-30 21:15:40|56.33|56.03|56.33|56.03|56.37|56.07|56.33|56.03|12
1722374150000|2024-07-30 21:15:50|56.34|56.04|56.37|56.07|56.37|56.07|56.34|56.04|8
1722374160000|2024-07-30 21:16:00|56.38|56.08|56.39|56.09|56.39|56.09|56.37|56.07|6
1722374170000|2024-07-30 21:16:10|56.38|56.08|56.38|56.08|56.4|56.1|56.37|56.07|10
1722374180000|2024-07-30 21:16:20|56.39|56.09|56.38|56.08|56.4|56.1|56.38|56.08|8
1722374190000|2024-07-30 21:16:30|56.39|56.09|56.34|56.04|56.39|56.09|56.34|56.04|8
1722374210000|2024-07-30 21:16:50|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1722374220000|2024-07-30 21:17:00|56.31|56.01|56.32|56.02|56.33|56.03|56.3|56|8
1722374230000|2024-07-30 21:17:10|56.31|56.01|56.31|56.01|56.32|56.02|56.31|56.01|3
1722374240000|2024-07-30 21:17:20|56.3|56|56.32|56.02|56.32|56.02|56.3|56|3
1722374250000|2024-07-30 21:17:30|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1722374260000|2024-07-30 21:17:40|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|4
1722374270000|2024-07-30 21:17:50|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|5
1722374280000|2024-07-30 21:18:00|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1722374290000|2024-07-30 21:18:10|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|6
1722374300000|2024-07-30 21:18:20|56.39|56.09|56.39|56.09|56.41|56.11|56.38|56.08|15
1722374310000|2024-07-30 21:18:30|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|6
1722374320000|2024-07-30 21:18:40|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|5
1722374330000|2024-07-30 21:18:50|56.34|56.04|56.29|55.99|56.34|56.04|56.29|55.99|5
1722374340000|2024-07-30 21:19:00|56.28|55.98|56.3|56|56.3|56|56.28|55.98|5
1722374350000|2024-07-30 21:19:10|56.29|55.99|56.33|56.03|56.34|56.04|56.29|55.99|15
1722374360000|2024-07-30 21:19:20|56.32|56.02|56.3|56|56.32|56.02|56.29|55.99|7
1722374370000|2024-07-30 21:19:30|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|6
1722374380000|2024-07-30 21:19:40|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1722374390000|2024-07-30 21:19:50|56.3|56|56.25|55.95|56.3|56|56.24|55.94|8
1722374400000|2024-07-30 21:20:00|56.24|55.94|56.19|55.89|56.24|55.94|56.19|55.89|7
1722374410000|2024-07-30 21:20:10|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|11
1722374420000|2024-07-30 21:20:20|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1722374430000|2024-07-30 21:20:30|56.19|55.89|56.17|55.87|56.2|55.9|56.17|55.87|9
1722374440000|2024-07-30 21:20:40|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1722374450000|2024-07-30 21:20:50|56.19|55.89|56.21|55.91|56.21|55.91|56.18|55.88|7
1722374460000|2024-07-30 21:21:00|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|2
1722374490000|2024-07-30 21:21:30|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|8
1722374500000|2024-07-30 21:21:40|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|5
1722374510000|2024-07-30 21:21:50|56.25|55.95|56.23|55.93|56.28|55.98|56.23|55.93|8
1722374520000|2024-07-30 21:22:00|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|2
1722374530000|2024-07-30 21:22:10|56.24|55.94|56.24|55.94|56.24|55.94|56.24|55.94|1
1722374540000|2024-07-30 21:22:20|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1722374560000|2024-07-30 21:22:40|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1722374570000|2024-07-30 21:22:50|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|3
1722374580000|2024-07-30 21:23:00|56.17|55.87|56.16|55.86|56.18|55.88|56.16|55.86|8
1722374590000|2024-07-30 21:23:10|56.15|55.85|56.11|55.81|56.15|55.85|56.1|55.8|10
1722374600000|2024-07-30 21:23:20|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1722374610000|2024-07-30 21:23:30|56.08|55.78|56.03|55.73|56.08|55.78|56.03|55.73|4
1722374620000|2024-07-30 21:23:40|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|3
1722374630000|2024-07-30 21:23:50|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1722374640000|2024-07-30 21:24:00|56.02|55.72|56|55.7|56.03|55.73|56|55.7|5
1722374650000|2024-07-30 21:24:10|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1722374660000|2024-07-30 21:24:20|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1722374680000|2024-07-30 21:24:40|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722374690000|2024-07-30 21:24:50|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|5
1722374700000|2024-07-30 21:25:00|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1722374730000|2024-07-30 21:25:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1722374740000|2024-07-30 21:25:40|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1722374750000|2024-07-30 21:25:50|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1722374770000|2024-07-30 21:26:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1722374780000|2024-07-30 21:26:20|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|3
1722374790000|2024-07-30 21:26:30|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|3
1722374810000|2024-07-30 21:26:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1722374820000|2024-07-30 21:27:00|56.07|55.77|56.11|55.81|56.11|55.81|56.07|55.77|12
1722374840000|2024-07-30 21:27:20|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|11
1722374850000|2024-07-30 21:27:30|56.13|55.83|56.14|55.84|56.14|55.84|56.13|55.83|4
1722374860000|2024-07-30 21:27:40|56.16|55.86|56.19|55.89|56.2|55.9|56.16|55.86|7
1722374870000|2024-07-30 21:27:50|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|8
1722374880000|2024-07-30 21:28:00|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|7
1722374890000|2024-07-30 21:28:10|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|3
1722374900000|2024-07-30 21:28:20|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|5
1722374910000|2024-07-30 21:28:30|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1722374920000|2024-07-30 21:28:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|3
1722374930000|2024-07-30 21:28:50|56.19|55.89|56.18|55.88|56.2|55.9|56.17|55.87|7
1722374940000|2024-07-30 21:29:00|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|8
1722374950000|2024-07-30 21:29:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1722374970000|2024-07-30 21:29:30|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1722374980000|2024-07-30 21:29:40|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|3
1722374990000|2024-07-30 21:29:50|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|4
1722375000000|2024-07-30 21:30:00|56.25|55.95|56.3|56|56.3|56|56.24|55.94|13
1722375010000|2024-07-30 21:30:10|56.31|56.01|56.34|56.04|56.34|56.04|56.3|56|12
1722375020000|2024-07-30 21:30:20|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1722375040000|2024-07-30 21:30:40|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1722375050000|2024-07-30 21:30:50|56.33|56.03|56.32|56.02|56.34|56.04|56.32|56.02|6
1722375060000|2024-07-30 21:31:00|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1722375070000|2024-07-30 21:31:10|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1722375080000|2024-07-30 21:31:20|56.32|56.02|56.34|56.04|56.34|56.04|56.32|56.02|5
1722375090000|2024-07-30 21:31:30|56.35|56.05|56.35|56.05|56.36|56.06|56.35|56.05|3
1722375100000|2024-07-30 21:31:40|56.36|56.06|56.37|56.07|56.37|56.07|56.35|56.05|4
1722375110000|2024-07-30 21:31:50|56.36|56.06|56.35|56.05|56.37|56.07|56.35|56.05|4
1722375120000|2024-07-30 21:32:00|56.34|56.04|56.34|56.04|56.34|56.04|56.34|56.04|1
1722375130000|2024-07-30 21:32:10|56.35|56.05|56.34|56.04|56.35|56.05|56.33|56.03|10
1722375140000|2024-07-30 21:32:20|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|3
1722375150000|2024-07-30 21:32:30|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|6
1722375160000|2024-07-30 21:32:40|56.36|56.06|56.36|56.06|56.36|56.06|56.35|56.05|3
1722375170000|2024-07-30 21:32:50|56.37|56.07|56.42|56.12|56.42|56.12|56.37|56.07|11
1722375180000|2024-07-30 21:33:00|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1722375190000|2024-07-30 21:33:10|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1722375200000|2024-07-30 21:33:20|56.44|56.14|56.44|56.14|56.44|56.14|56.43|56.13|5
1722375210000|2024-07-30 21:33:30|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|2
1722375220000|2024-07-30 21:33:40|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|3
1722375230000|2024-07-30 21:33:50|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|2
1722375240000|2024-07-30 21:34:00|56.44|56.14|56.44|56.14|56.44|56.14|56.44|56.14|1
1722375250000|2024-07-30 21:34:10|56.45|56.15|56.46|56.16|56.46|56.16|56.44|56.14|6
1722375270000|2024-07-30 21:34:30|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1722375280000|2024-07-30 21:34:40|56.49|56.19|56.52|56.22|56.52|56.22|56.49|56.19|9
1722375290000|2024-07-30 21:34:50|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|4
1722375300000|2024-07-30 21:35:00|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1722375320000|2024-07-30 21:35:20|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1722375330000|2024-07-30 21:35:30|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1722375340000|2024-07-30 21:35:40|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375350000|2024-07-30 21:35:50|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|7
1722375360000|2024-07-30 21:36:00|56.56|56.26|56.56|56.26|56.57|56.27|56.55|56.25|9
1722375370000|2024-07-30 21:36:10|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375380000|2024-07-30 21:36:20|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375460000|2024-07-30 21:37:40|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|4
1722375470000|2024-07-30 21:37:50|56.57|56.27|56.61|56.31|56.61|56.31|56.57|56.27|10
1722375490000|2024-07-30 21:38:10|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722375510000|2024-07-30 21:38:30|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722375520000|2024-07-30 21:38:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1722375530000|2024-07-30 21:38:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|6
1722375540000|2024-07-30 21:39:00|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|4
1722375550000|2024-07-30 21:39:10|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|5
1722375560000|2024-07-30 21:39:20|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1722375570000|2024-07-30 21:39:30|56.65|56.35|56.66|56.36|56.66|56.36|56.64|56.34|8
1722375590000|2024-07-30 21:39:50|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1722375600000|2024-07-30 21:40:00|56.64|56.34|56.64|56.34|56.64|56.34|56.61|56.31|8
1722375610000|2024-07-30 21:40:10|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|5
1722375620000|2024-07-30 21:40:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1722375640000|2024-07-30 21:40:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375670000|2024-07-30 21:41:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375700000|2024-07-30 21:41:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375710000|2024-07-30 21:41:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|6
1722375720000|2024-07-30 21:42:00|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|3
1722375770000|2024-07-30 21:42:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|4
1722375790000|2024-07-30 21:43:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|12
1722375800000|2024-07-30 21:43:20|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|5
1722375810000|2024-07-30 21:43:30|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1722375820000|2024-07-30 21:43:40|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|4
1722375830000|2024-07-30 21:43:50|56.65|56.35|56.72|56.42|56.72|56.42|56.65|56.35|10
1722375840000|2024-07-30 21:44:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|9
1722375850000|2024-07-30 21:44:10|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|7
1722375860000|2024-07-30 21:44:20|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722375870000|2024-07-30 21:44:30|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722375880000|2024-07-30 21:44:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722375890000|2024-07-30 21:44:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722375900000|2024-07-30 21:45:00|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|18
1722375950000|2024-07-30 21:45:50|56.7|56.4|56.7|56.4|56.72|56.42|56.7|56.4|10
1722375960000|2024-07-30 21:46:00|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|7
1722375970000|2024-07-30 21:46:10|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|5
1722376010000|2024-07-30 21:46:50|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722376020000|2024-07-30 21:47:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|5
1722376030000|2024-07-30 21:47:10|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|7
1722376040000|2024-07-30 21:47:20|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|7
1722376050000|2024-07-30 21:47:30|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|5
1722376060000|2024-07-30 21:47:40|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722376080000|2024-07-30 21:48:00|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1722376090000|2024-07-30 21:48:10|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1722376100000|2024-07-30 21:48:20|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|5
1722376190000|2024-07-30 21:49:50|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376200000|2024-07-30 21:50:00|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722376210000|2024-07-30 21:50:10|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376270000|2024-07-30 21:51:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722376280000|2024-07-30 21:51:20|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376330000|2024-07-30 21:52:10|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1722376360000|2024-07-30 21:52:40|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722376380000|2024-07-30 21:53:00|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722376400000|2024-07-30 21:53:20|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|4
1722376420000|2024-07-30 21:53:40|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722376430000|2024-07-30 21:53:50|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|7
1722376440000|2024-07-30 21:54:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|6
1722376450000|2024-07-30 21:54:10|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722376460000|2024-07-30 21:54:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722376470000|2024-07-30 21:54:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|12
1722376480000|2024-07-30 21:54:40|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|4
1722376490000|2024-07-30 21:54:50|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722376510000|2024-07-30 21:55:10|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722376540000|2024-07-30 21:55:40|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722376550000|2024-07-30 21:55:50|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1722376560000|2024-07-30 21:56:00|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722376570000|2024-07-30 21:56:10|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1722376610000|2024-07-30 21:56:50|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|3
1722376630000|2024-07-30 21:57:10|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|4
1722376660000|2024-07-30 21:57:40|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|3
1722376670000|2024-07-30 21:57:50|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722376680000|2024-07-30 21:58:00|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|4
1722376700000|2024-07-30 21:58:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722376710000|2024-07-30 21:58:30|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722376720000|2024-07-30 21:58:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|3
1722376730000|2024-07-30 21:58:50|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|3
1722376740000|2024-07-30 21:59:00|56.94|56.64|56.94|56.64|56.96|56.66|56.92|56.62|15
1722376750000|2024-07-30 21:59:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|12
1722376760000|2024-07-30 21:59:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722376770000|2024-07-30 21:59:30|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|4
1722376780000|2024-07-30 21:59:40|56.9|56.6|56.85|56.55|56.9|56.6|56.81|56.51|7
1722376790000|2024-07-30 21:59:50|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|14
1722376800000|2024-07-30 22:00:00|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|16
1722376810000|2024-07-30 22:00:10|56.84|56.54|56.85|56.55|56.86|56.56|56.83|56.53|11
1722376820000|2024-07-30 22:00:20|56.86|56.56|56.84|56.54|56.86|56.56|56.84|56.54|13
1722376830000|2024-07-30 22:00:30|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|6
1722376840000|2024-07-30 22:00:40|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1722376860000|2024-07-30 22:01:00|56.85|56.55|56.8|56.5|56.85|56.55|56.8|56.5|13
1722376870000|2024-07-30 22:01:10|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|14
1722376880000|2024-07-30 22:01:20|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|9
1722376890000|2024-07-30 22:01:30|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|11
1722376900000|2024-07-30 22:01:40|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722376910000|2024-07-30 22:01:50|56.79|56.49|56.79|56.49|56.81|56.51|56.79|56.49|7
1722376920000|2024-07-30 22:02:00|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|11
1722376930000|2024-07-30 22:02:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722376940000|2024-07-30 22:02:20|56.79|56.49|56.83|56.53|56.84|56.54|56.79|56.49|11
1722376950000|2024-07-30 22:02:30|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|13
1722376960000|2024-07-30 22:02:40|56.83|56.53|56.84|56.54|56.85|56.55|56.83|56.53|11
1722376970000|2024-07-30 22:02:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|8
1722376980000|2024-07-30 22:03:00|56.85|56.55|56.9|56.6|56.92|56.62|56.85|56.55|11
1722376990000|2024-07-30 22:03:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|14
1722377000000|2024-07-30 22:03:20|56.91|56.61|56.88|56.58|56.92|56.62|56.88|56.58|11
1722377010000|2024-07-30 22:03:30|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|11
1722377020000|2024-07-30 22:03:40|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|17
1722377030000|2024-07-30 22:03:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|18
1722377040000|2024-07-30 22:04:00|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|14
1722377050000|2024-07-30 22:04:10|56.89|56.59|56.86|56.56|56.89|56.59|56.85|56.55|15
1722377060000|2024-07-30 22:04:20|56.85|56.55|56.85|56.55|56.87|56.57|56.85|56.55|19
1722377070000|2024-07-30 22:04:30|56.86|56.56|56.89|56.59|56.9|56.6|56.86|56.56|10
1722377080000|2024-07-30 22:04:40|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|4
1722377090000|2024-07-30 22:04:50|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722377100000|2024-07-30 22:05:00|56.91|56.61|56.93|56.63|56.93|56.63|56.9|56.6|9
1722377110000|2024-07-30 22:05:10|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|11
1722377120000|2024-07-30 22:05:20|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|10
1722377130000|2024-07-30 22:05:30|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|5
1722377140000|2024-07-30 22:05:40|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722377150000|2024-07-30 22:05:50|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|14
1722377160000|2024-07-30 22:06:00|56.89|56.59|56.88|56.58|56.9|56.6|56.88|56.58|13
1722377170000|2024-07-30 22:06:10|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|12
1722377180000|2024-07-30 22:06:20|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|8
1722377190000|2024-07-30 22:06:30|56.84|56.54|56.84|56.54|56.86|56.56|56.83|56.53|15
1722377200000|2024-07-30 22:06:40|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|3
1722377210000|2024-07-30 22:06:50|56.86|56.56|56.84|56.54|56.87|56.57|56.84|56.54|18
1722377220000|2024-07-30 22:07:00|56.85|56.55|56.84|56.54|56.86|56.56|56.84|56.54|11
1722377230000|2024-07-30 22:07:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1722377240000|2024-07-30 22:07:20|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|18
1722377250000|2024-07-30 22:07:30|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|13
1722377260000|2024-07-30 22:07:40|56.85|56.55|56.84|56.54|56.85|56.55|56.83|56.53|25
1722377270000|2024-07-30 22:07:50|56.85|56.55|56.78|56.48|56.85|56.55|56.78|56.48|19
1722377280000|2024-07-30 22:08:00|56.79|56.49|56.82|56.52|56.84|56.54|56.79|56.49|15
1722377290000|2024-07-30 22:08:10|56.84|56.54|56.83|56.53|56.84|56.54|56.81|56.51|15
1722377300000|2024-07-30 22:08:20|56.82|56.52|56.8|56.5|56.83|56.53|56.8|56.5|11
1722377310000|2024-07-30 22:08:30|56.82|56.52|56.83|56.53|56.83|56.53|56.8|56.5|14
1722377320000|2024-07-30 22:08:40|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|14
1722377330000|2024-07-30 22:08:50|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|12
1722377340000|2024-07-30 22:09:00|56.83|56.53|56.82|56.52|56.83|56.53|56.8|56.5|18
1722377350000|2024-07-30 22:09:10|56.81|56.51|56.82|56.52|56.83|56.53|56.8|56.5|19
1722377360000|2024-07-30 22:09:20|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|6
1722377370000|2024-07-30 22:09:30|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|7
1722377380000|2024-07-30 22:09:40|56.86|56.56|56.89|56.59|56.93|56.63|56.86|56.56|19
1722377390000|2024-07-30 22:09:50|56.9|56.6|56.87|56.57|56.91|56.61|56.85|56.55|18
1722377400000|2024-07-30 22:10:00|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|7
1722377410000|2024-07-30 22:10:10|56.86|56.56|56.9|56.6|56.9|56.6|56.86|56.56|9
1722377420000|2024-07-30 22:10:20|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|7
1722377430000|2024-07-30 22:10:30|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|4
1722377440000|2024-07-30 22:10:40|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|15
1722377450000|2024-07-30 22:10:50|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|13
1722377460000|2024-07-30 22:11:00|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|14
1722377470000|2024-07-30 22:11:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|10
1722377480000|2024-07-30 22:11:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1722377490000|2024-07-30 22:11:30|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|4
1722377500000|2024-07-30 22:11:40|56.94|56.64|56.95|56.65|56.95|56.65|56.92|56.62|14
1722377510000|2024-07-30 22:11:50|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1722377520000|2024-07-30 22:12:00|56.97|56.67|57.01|56.71|57.04|56.74|56.97|56.67|12
1722377530000|2024-07-30 22:12:10|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|18
1722377540000|2024-07-30 22:12:20|57|56.7|56.97|56.67|57.01|56.71|56.96|56.66|16
1722377550000|2024-07-30 22:12:30|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|14
1722377560000|2024-07-30 22:12:40|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722377580000|2024-07-30 22:13:00|56.92|56.62|56.94|56.64|56.95|56.65|56.92|56.62|13
1722377590000|2024-07-30 22:13:10|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|12
1722377600000|2024-07-30 22:13:20|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|8
1722377610000|2024-07-30 22:13:30|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|5
1722377620000|2024-07-30 22:13:40|56.99|56.69|57|56.7|57|56.7|56.98|56.68|6
1722377630000|2024-07-30 22:13:50|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|10
1722377640000|2024-07-30 22:14:00|57.01|56.71|56.99|56.69|57.01|56.71|56.98|56.68|12
1722377650000|2024-07-30 22:14:10|57|56.7|57|56.7|57|56.7|56.99|56.69|11
1722377660000|2024-07-30 22:14:20|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|17
1722377670000|2024-07-30 22:14:30|57|56.7|57|56.7|57.01|56.71|57|56.7|17
1722377680000|2024-07-30 22:14:40|57.01|56.71|56.95|56.65|57.01|56.71|56.94|56.64|11
1722377690000|2024-07-30 22:14:50|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|9
1722377700000|2024-07-30 22:15:00|56.93|56.63|56.99|56.69|56.99|56.69|56.93|56.63|9
1722377710000|2024-07-30 22:15:10|56.98|56.68|56.95|56.65|56.99|56.69|56.94|56.64|11
1722377720000|2024-07-30 22:15:20|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|5
1722377730000|2024-07-30 22:15:30|56.91|56.61|56.89|56.59|56.93|56.63|56.89|56.59|15
1722377740000|2024-07-30 22:15:40|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|7
1722377750000|2024-07-30 22:15:50|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|14
1722377760000|2024-07-30 22:16:00|56.91|56.61|56.97|56.67|56.98|56.68|56.91|56.61|11
1722377770000|2024-07-30 22:16:10|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|4
1722377780000|2024-07-30 22:16:20|57|56.7|57|56.7|57.01|56.71|56.99|56.69|15
1722377790000|2024-07-30 22:16:30|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|5
1722377800000|2024-07-30 22:16:40|57|56.7|56.99|56.69|57|56.7|56.98|56.68|3
1722377810000|2024-07-30 22:16:50|56.98|56.68|57|56.7|57|56.7|56.98|56.68|3
1722377820000|2024-07-30 22:17:00|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|12
1722377830000|2024-07-30 22:17:10|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1722377840000|2024-07-30 22:17:20|57|56.7|57.03|56.73|57.03|56.73|57|56.7|6
1722377850000|2024-07-30 22:17:30|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|12
1722377860000|2024-07-30 22:17:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|6
1722377870000|2024-07-30 22:17:50|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|15
1722377900000|2024-07-30 22:18:20|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|6
1722377910000|2024-07-30 22:18:30|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|8
1722377920000|2024-07-30 22:18:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|13
1722377930000|2024-07-30 22:18:50|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722377940000|2024-07-30 22:19:00|57|56.7|57.02|56.72|57.02|56.72|57|56.7|3
1722377950000|2024-07-30 22:19:10|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|15
1722377960000|2024-07-30 22:19:20|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722377970000|2024-07-30 22:19:30|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|6
1722377980000|2024-07-30 22:19:40|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|3
1722377990000|2024-07-30 22:19:50|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|7
1722378000000|2024-07-30 22:20:00|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|12
1722378010000|2024-07-30 22:20:10|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|13
1722378020000|2024-07-30 22:20:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|7
1722378030000|2024-07-30 22:20:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|6
1722378040000|2024-07-30 22:20:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|7
1722378050000|2024-07-30 22:20:50|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|11
1722378060000|2024-07-30 22:21:00|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|6
1722378070000|2024-07-30 22:21:10|57.02|56.72|57|56.7|57.03|56.73|56.98|56.68|15
1722378080000|2024-07-30 22:21:20|56.98|56.68|56.96|56.66|56.99|56.69|56.96|56.66|11
1722378090000|2024-07-30 22:21:30|56.98|56.68|57|56.7|57|56.7|56.95|56.65|15
1722378100000|2024-07-30 22:21:40|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|12
1722378110000|2024-07-30 22:21:50|56.97|56.67|56.94|56.64|56.98|56.68|56.94|56.64|16
1722378120000|2024-07-30 22:22:00|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|8
1722378130000|2024-07-30 22:22:10|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|8
1722378150000|2024-07-30 22:22:30|56.98|56.68|56.99|56.69|56.99|56.69|56.97|56.67|10
1722378160000|2024-07-30 22:22:40|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|12
1722378170000|2024-07-30 22:22:50|57|56.7|57.01|56.71|57.01|56.71|56.99|56.69|9
1722378180000|2024-07-30 22:23:00|57.02|56.72|57.04|56.74|57.04|56.74|57.01|56.71|5
1722378190000|2024-07-30 22:23:10|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1722378200000|2024-07-30 22:23:20|57.05|56.75|57.08|56.78|57.09|56.79|57.05|56.75|11
1722378210000|2024-07-30 22:23:30|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|3
1722378220000|2024-07-30 22:23:40|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|8
1722378230000|2024-07-30 22:23:50|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|8
1722378240000|2024-07-30 22:24:00|57.1|56.8|57.09|56.79|57.12|56.82|57.09|56.79|17
1722378250000|2024-07-30 22:24:10|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|15
1722378260000|2024-07-30 22:24:20|57.11|56.81|57.12|56.82|57.13|56.83|57.11|56.81|12
1722378270000|2024-07-30 22:24:30|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|15
1722378280000|2024-07-30 22:24:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|6
1722378290000|2024-07-30 22:24:50|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|4
1722378300000|2024-07-30 22:25:00|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|6
1722378310000|2024-07-30 22:25:10|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|10
1722378320000|2024-07-30 22:25:20|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|17
1722378360000|2024-07-30 22:26:00|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722378370000|2024-07-30 22:26:10|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1722378380000|2024-07-30 22:26:20|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|4
1722378390000|2024-07-30 22:26:30|57.23|56.93|57.23|56.93|57.23|56.93|57.21|56.91|6
1722378400000|2024-07-30 22:26:40|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|11
1722378410000|2024-07-30 22:26:50|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|3
1722378420000|2024-07-30 22:27:00|57.23|56.93|57.25|56.95|57.25|56.95|57.22|56.92|11
1722378430000|2024-07-30 22:27:10|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|5
1722378440000|2024-07-30 22:27:20|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|4
1722378450000|2024-07-30 22:27:30|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|8
1722378470000|2024-07-30 22:27:50|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|13
1722378480000|2024-07-30 22:28:00|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|21
1722378490000|2024-07-30 22:28:10|57.28|56.98|57.3|57|57.3|57|57.27|56.97|6
1722378500000|2024-07-30 22:28:20|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|7
1722378510000|2024-07-30 22:28:30|57.3|57|57.28|56.98|57.3|57|57.28|56.98|3
1722378520000|2024-07-30 22:28:40|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|19
1722378530000|2024-07-30 22:28:50|57.23|56.93|57.24|56.94|57.24|56.94|57.22|56.92|12
1722378540000|2024-07-30 22:29:00|57.23|56.93|57.22|56.92|57.24|56.94|57.22|56.92|10
1722378550000|2024-07-30 22:29:10|57.21|56.91|57.22|56.92|57.23|56.93|57.2|56.9|12
1722378560000|2024-07-30 22:29:20|57.23|56.93|57.24|56.94|57.25|56.95|57.22|56.92|5
1722378580000|2024-07-30 22:29:40|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|8
1722378590000|2024-07-30 22:29:50|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1722378600000|2024-07-30 22:30:00|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|3
1722378610000|2024-07-30 22:30:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|8
1722378620000|2024-07-30 22:30:20|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1722378630000|2024-07-30 22:30:30|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|10
1722378650000|2024-07-30 22:30:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|4
1722378660000|2024-07-30 22:31:00|57.22|56.92|57.28|56.98|57.28|56.98|57.22|56.92|7
1722378670000|2024-07-30 22:31:10|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|7
1722378680000|2024-07-30 22:31:20|57.26|56.96|57.22|56.92|57.27|56.97|57.22|56.92|6
1722378690000|2024-07-30 22:31:30|57.21|56.91|57.19|56.89|57.21|56.91|57.18|56.88|11
1722378700000|2024-07-30 22:31:40|57.17|56.87|57.18|56.88|57.19|56.89|57.16|56.86|20
1722378710000|2024-07-30 22:31:50|57.17|56.87|57.23|56.93|57.23|56.93|57.17|56.87|12
1722378720000|2024-07-30 22:32:00|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|10
1722378730000|2024-07-30 22:32:10|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|7
1722378740000|2024-07-30 22:32:20|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|14
1722378750000|2024-07-30 22:32:30|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1722378760000|2024-07-30 22:32:40|57.17|56.87|57.17|56.87|57.17|56.87|57.17|56.87|1
1722378770000|2024-07-30 22:32:50|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|7
1722378780000|2024-07-30 22:33:00|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|5
1722378790000|2024-07-30 22:33:10|57.18|56.88|57.13|56.83|57.19|56.89|57.13|56.83|9
1722378800000|2024-07-30 22:33:20|57.12|56.82|57.1|56.8|57.13|56.83|57.09|56.79|13
1722378810000|2024-07-30 22:33:30|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|10
1722378830000|2024-07-30 22:33:50|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722378840000|2024-07-30 22:34:00|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|3
1722378850000|2024-07-30 22:34:10|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|9
1722378860000|2024-07-30 22:34:20|57.06|56.76|57.03|56.73|57.07|56.77|57.03|56.73|16
1722378870000|2024-07-30 22:34:30|57.02|56.72|57.02|56.72|57.04|56.74|57.02|56.72|9
1722378880000|2024-07-30 22:34:40|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|9
1722378890000|2024-07-30 22:34:50|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|16
1722378900000|2024-07-30 22:35:00|57.01|56.71|56.98|56.68|57.02|56.72|56.97|56.67|9
1722378910000|2024-07-30 22:35:10|56.97|56.67|56.96|56.66|56.99|56.69|56.96|56.66|13
1722378920000|2024-07-30 22:35:20|56.97|56.67|56.99|56.69|56.99|56.69|56.96|56.66|14
1722378930000|2024-07-30 22:35:30|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|17
1722378940000|2024-07-30 22:35:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|3
1722378950000|2024-07-30 22:35:50|56.97|56.67|57.04|56.74|57.04|56.74|56.97|56.67|15
1722378960000|2024-07-30 22:36:00|57.03|56.73|57.09|56.79|57.09|56.79|57.02|56.72|7
1722378970000|2024-07-30 22:36:10|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|10
1722378980000|2024-07-30 22:36:20|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|11
1722378990000|2024-07-30 22:36:30|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|12
1722379000000|2024-07-30 22:36:40|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|14
1722379010000|2024-07-30 22:36:50|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|7
1722379020000|2024-07-30 22:37:00|57.09|56.79|57.11|56.81|57.11|56.81|57.08|56.78|12
1722379030000|2024-07-30 22:37:10|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|13
1722379040000|2024-07-30 22:37:20|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|12
1722379050000|2024-07-30 22:37:30|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|16
1722379060000|2024-07-30 22:37:40|57.06|56.76|57.04|56.74|57.08|56.78|57.04|56.74|13
1722379070000|2024-07-30 22:37:50|57.05|56.75|57.06|56.76|57.07|56.77|57.04|56.74|17
1722379080000|2024-07-30 22:38:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|10
1722379090000|2024-07-30 22:38:10|57.07|56.77|57.06|56.76|57.08|56.78|57.06|56.76|6
1722379100000|2024-07-30 22:38:20|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|6
1722379110000|2024-07-30 22:38:30|57.03|56.73|57.06|56.76|57.07|56.77|57.03|56.73|9
1722379120000|2024-07-30 22:38:40|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|8
1722379130000|2024-07-30 22:38:50|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722379140000|2024-07-30 22:39:00|57.04|56.74|57.04|56.74|57.05|56.75|57.02|56.72|15
1722379150000|2024-07-30 22:39:10|57.03|56.73|57.08|56.78|57.08|56.78|57.03|56.73|14
1722379160000|2024-07-30 22:39:20|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|11
1722379170000|2024-07-30 22:39:30|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|12
1722379180000|2024-07-30 22:39:40|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722379190000|2024-07-30 22:39:50|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722379200000|2024-07-30 22:40:00|57.12|56.82|57.09|56.79|57.13|56.83|57.09|56.79|9
1722379210000|2024-07-30 22:40:10|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|5
1722379220000|2024-07-30 22:40:20|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|6
1722379230000|2024-07-30 22:40:30|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|4
1722379250000|2024-07-30 22:40:50|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1722379260000|2024-07-30 22:41:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|4
1722379270000|2024-07-30 22:41:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722379280000|2024-07-30 22:41:20|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|6
1722379290000|2024-07-30 22:41:30|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|3
1722379300000|2024-07-30 22:41:40|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|7
1722379310000|2024-07-30 22:41:50|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1722379320000|2024-07-30 22:42:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|8
1722379330000|2024-07-30 22:42:10|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|12
1722379340000|2024-07-30 22:42:20|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|10
1722379350000|2024-07-30 22:42:30|57.13|56.83|57.18|56.88|57.2|56.9|57.13|56.83|12
1722379360000|2024-07-30 22:42:40|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|8
1722379370000|2024-07-30 22:42:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|9
1722379380000|2024-07-30 22:43:00|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722379390000|2024-07-30 22:43:10|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1722379400000|2024-07-30 22:43:20|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|5
1722379420000|2024-07-30 22:43:40|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722379430000|2024-07-30 22:43:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722379440000|2024-07-30 22:44:00|57.17|56.87|57.14|56.84|57.18|56.88|57.13|56.83|14
1722379450000|2024-07-30 22:44:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|9
1722379460000|2024-07-30 22:44:20|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722379470000|2024-07-30 22:44:30|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|8
1722379480000|2024-07-30 22:44:40|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|9
1722379490000|2024-07-30 22:44:50|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|7
1722379500000|2024-07-30 22:45:00|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|5
1722379510000|2024-07-30 22:45:10|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|4
1722379520000|2024-07-30 22:45:20|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|9
1722379530000|2024-07-30 22:45:30|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|8
1722379540000|2024-07-30 22:45:40|57.13|56.83|57.14|56.84|57.15|56.85|57.12|56.82|17
1722379550000|2024-07-30 22:45:50|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|16
1722379570000|2024-07-30 22:46:10|57.1|56.8|57.13|56.83|57.13|56.83|57.1|56.8|12
1722379580000|2024-07-30 22:46:20|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|16
1722379590000|2024-07-30 22:46:30|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1722379600000|2024-07-30 22:46:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1722379610000|2024-07-30 22:46:50|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1722379620000|2024-07-30 22:47:00|57.13|56.83|57.14|56.84|57.14|56.84|57.12|56.82|6
1722379630000|2024-07-30 22:47:10|57.13|56.83|57.14|56.84|57.16|56.86|57.13|56.83|11
1722379640000|2024-07-30 22:47:20|57.13|56.83|57.13|56.83|57.15|56.85|57.13|56.83|12
1722379650000|2024-07-30 22:47:30|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|9
1722379660000|2024-07-30 22:47:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|6
1722379670000|2024-07-30 22:47:50|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|7
1722379680000|2024-07-30 22:48:00|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|3
1722379690000|2024-07-30 22:48:10|57.12|56.82|57.13|56.83|57.14|56.84|57.11|56.81|11
1722379700000|2024-07-30 22:48:20|57.14|56.84|57.14|56.84|57.15|56.85|57.12|56.82|11
1722379710000|2024-07-30 22:48:30|57.15|56.85|57.17|56.87|57.18|56.88|57.14|56.84|6
1722379730000|2024-07-30 22:48:50|57.18|56.88|57.15|56.85|57.18|56.88|57.14|56.84|5
1722379740000|2024-07-30 22:49:00|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|14
1722379750000|2024-07-30 22:49:10|57.12|56.82|57.1|56.8|57.13|56.83|57.09|56.79|13
1722379760000|2024-07-30 22:49:20|57.09|56.79|57.05|56.75|57.1|56.8|57.04|56.74|20
1722379770000|2024-07-30 22:49:30|57.04|56.74|57.01|56.71|57.07|56.77|57.01|56.71|15
1722379780000|2024-07-30 22:49:40|57.02|56.72|57.07|56.77|57.07|56.77|57.02|56.72|12
1722379790000|2024-07-30 22:49:50|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|16
1722379800000|2024-07-30 22:50:00|57.05|56.75|57.03|56.73|57.05|56.75|57.02|56.72|11
1722379810000|2024-07-30 22:50:10|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|16
1722379820000|2024-07-30 22:50:20|57.04|56.74|57.02|56.72|57.05|56.75|57.02|56.72|9
1722379830000|2024-07-30 22:50:30|57.03|56.73|57.1|56.8|57.1|56.8|57.03|56.73|15
1722379840000|2024-07-30 22:50:40|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|7
1722379850000|2024-07-30 22:50:50|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|17
1722379860000|2024-07-30 22:51:00|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|14
1722379870000|2024-07-30 22:51:10|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|5
1722379880000|2024-07-30 22:51:20|57.11|56.81|57.12|56.82|57.14|56.84|57.1|56.8|17
1722379890000|2024-07-30 22:51:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|6
1722379900000|2024-07-30 22:51:40|57.12|56.82|57.14|56.84|57.17|56.87|57.12|56.82|13
1722379910000|2024-07-30 22:51:50|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|8
1722379920000|2024-07-30 22:52:00|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1722379930000|2024-07-30 22:52:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722379940000|2024-07-30 22:52:20|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|15
1722379950000|2024-07-30 22:52:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|15
1722379960000|2024-07-30 22:52:40|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|5
1722379970000|2024-07-30 22:52:50|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|10
1722379980000|2024-07-30 22:53:00|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|14
1722379990000|2024-07-30 22:53:10|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|11
1722380000000|2024-07-30 22:53:20|57.11|56.81|57.14|56.84|57.14|56.84|57.11|56.81|9
1722380010000|2024-07-30 22:53:30|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|10
1722380020000|2024-07-30 22:53:40|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|8
1722380030000|2024-07-30 22:53:50|57.14|56.84|57.15|56.85|57.15|56.85|57.12|56.82|9
1722380040000|2024-07-30 22:54:00|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|7
1722380050000|2024-07-30 22:54:10|57.14|56.84|57.13|56.83|57.15|56.85|57.12|56.82|16
1722380060000|2024-07-30 22:54:20|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|19
1722380070000|2024-07-30 22:54:30|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1722380080000|2024-07-30 22:54:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1722380090000|2024-07-30 22:54:50|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|4
1722380100000|2024-07-30 22:55:00|57.14|56.84|57.19|56.89|57.19|56.89|57.14|56.84|17
1722380110000|2024-07-30 22:55:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|6
1722380120000|2024-07-30 22:55:20|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|11
1722380130000|2024-07-30 22:55:30|57.21|56.91|57.21|56.91|57.21|56.91|57.19|56.89|11
1722380140000|2024-07-30 22:55:40|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|6
1722380160000|2024-07-30 22:56:00|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1722380170000|2024-07-30 22:56:10|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|7
1722380180000|2024-07-30 22:56:20|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|5
1722380190000|2024-07-30 22:56:30|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|16
1722380220000|2024-07-30 22:57:00|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|9
1722380230000|2024-07-30 22:57:10|57.3|57|57.28|56.98|57.3|57|57.28|56.98|7
1722380240000|2024-07-30 22:57:20|57.29|56.99|57.3|57|57.3|57|57.28|56.98|8
1722380260000|2024-07-30 22:57:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722380270000|2024-07-30 22:57:50|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|5
1722380280000|2024-07-30 22:58:00|57.3|57|57.3|57|57.31|57.01|57.3|57|7
1722380290000|2024-07-30 22:58:10|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|7
1722380300000|2024-07-30 22:58:20|57.3|57|57.3|57|57.31|57.01|57.3|57|3
1722380310000|2024-07-30 22:58:30|57.31|57.01|57.27|56.97|57.31|57.01|57.27|56.97|5
1722380320000|2024-07-30 22:58:40|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|6
1722380330000|2024-07-30 22:58:50|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722380340000|2024-07-30 22:59:00|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722380350000|2024-07-30 22:59:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722380360000|2024-07-30 22:59:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|4
1722380370000|2024-07-30 22:59:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1722380380000|2024-07-30 22:59:40|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1722380390000|2024-07-30 22:59:50|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|7
1722380400000|2024-07-30 23:00:00|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|7
1722380410000|2024-07-30 23:00:10|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|2
1722380420000|2024-07-30 23:00:20|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|14
1722380430000|2024-07-30 23:00:30|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|6
1722380450000|2024-07-30 23:00:50|57.32|57.02|57.3|57|57.32|57.02|57.3|57|9
1722380460000|2024-07-30 23:01:00|57.31|57.01|57.27|56.97|57.31|57.01|57.27|56.97|11
1722380470000|2024-07-30 23:01:10|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|10
1722380480000|2024-07-30 23:01:20|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722380490000|2024-07-30 23:01:30|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|3
1722380500000|2024-07-30 23:01:40|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|9
1722380510000|2024-07-30 23:01:50|57.27|56.97|57.31|57.01|57.32|57.02|57.27|56.97|12
1722380520000|2024-07-30 23:02:00|57.3|57|57.3|57|57.31|57.01|57.3|57|9
1722380530000|2024-07-30 23:02:10|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|7
1722380540000|2024-07-30 23:02:20|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|7
1722380550000|2024-07-30 23:02:30|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|10
1722380560000|2024-07-30 23:02:40|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|11
1722380570000|2024-07-30 23:02:50|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|4
1722380580000|2024-07-30 23:03:00|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|14
1722380590000|2024-07-30 23:03:10|57.32|57.02|57.41|57.11|57.42|57.12|57.32|57.02|9
1722380600000|2024-07-30 23:03:20|57.42|57.12|57.38|57.08|57.42|57.12|57.37|57.07|14
1722380610000|2024-07-30 23:03:30|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|9
1722380620000|2024-07-30 23:03:40|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|4
1722380630000|2024-07-30 23:03:50|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|9
1722380640000|2024-07-30 23:04:00|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|16
1722380650000|2024-07-30 23:04:10|57.41|57.11|57.49|57.19|57.51|57.21|57.41|57.11|16
1722380660000|2024-07-30 23:04:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722380670000|2024-07-30 23:04:30|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|2
1722380680000|2024-07-30 23:04:40|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|11
1722380690000|2024-07-30 23:04:50|57.49|57.19|57.42|57.12|57.49|57.19|57.42|57.12|9
1722380700000|2024-07-30 23:05:00|57.41|57.11|57.37|57.07|57.42|57.12|57.37|57.07|13
1722380710000|2024-07-30 23:05:10|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|8
1722380720000|2024-07-30 23:05:20|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722380730000|2024-07-30 23:05:30|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|5
1722380750000|2024-07-30 23:05:50|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|9
1722380760000|2024-07-30 23:06:00|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|18
1722380770000|2024-07-30 23:06:10|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|6
1722380780000|2024-07-30 23:06:20|57.37|57.07|57.33|57.03|57.37|57.07|57.33|57.03|7
1722380790000|2024-07-30 23:06:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722380800000|2024-07-30 23:06:40|57.34|57.04|57.32|57.02|57.34|57.04|57.32|57.02|3
1722380810000|2024-07-30 23:06:50|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|6
1722380820000|2024-07-30 23:07:00|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|7
1722380830000|2024-07-30 23:07:10|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|6
1722380840000|2024-07-30 23:07:20|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1722380850000|2024-07-30 23:07:30|57.3|57|57.32|57.02|57.32|57.02|57.3|57|4
1722380860000|2024-07-30 23:07:40|57.31|57.01|57.3|57|57.32|57.02|57.3|57|4
1722380870000|2024-07-30 23:07:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|4
1722380880000|2024-07-30 23:08:00|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|7
1722380890000|2024-07-30 23:08:10|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1722380900000|2024-07-30 23:08:20|57.31|57.01|57.3|57|57.31|57.01|57.3|57|4
1722380910000|2024-07-30 23:08:30|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|10
1722380920000|2024-07-30 23:08:40|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722380930000|2024-07-30 23:08:50|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|5
1722380940000|2024-07-30 23:09:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|16
1722380950000|2024-07-30 23:09:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1722380960000|2024-07-30 23:09:20|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|8
1722380970000|2024-07-30 23:09:30|57.24|56.94|57.22|56.92|57.25|56.95|57.2|56.9|7
1722380980000|2024-07-30 23:09:40|57.21|56.91|57.2|56.9|57.22|56.92|57.19|56.89|10
1722380990000|2024-07-30 23:09:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1722381000000|2024-07-30 23:10:00|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722381010000|2024-07-30 23:10:10|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|13
1722381020000|2024-07-30 23:10:20|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|4
1722381030000|2024-07-30 23:10:30|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722381040000|2024-07-30 23:10:40|57.25|56.95|57.22|56.92|57.26|56.96|57.22|56.92|12
1722381050000|2024-07-30 23:10:50|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1722381060000|2024-07-30 23:11:00|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|10
1722381070000|2024-07-30 23:11:10|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|5
1722381080000|2024-07-30 23:11:20|57.19|56.89|57.18|56.88|57.2|56.9|57.17|56.87|14
1722381090000|2024-07-30 23:11:30|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|6
1722381110000|2024-07-30 23:11:50|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|6
1722381130000|2024-07-30 23:12:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722381140000|2024-07-30 23:12:20|57.16|56.86|57.15|56.85|57.18|56.88|57.15|56.85|8
1722381150000|2024-07-30 23:12:30|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|8
1722381160000|2024-07-30 23:12:40|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1722381170000|2024-07-30 23:12:50|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|8
1722381180000|2024-07-30 23:13:00|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|10
1722381190000|2024-07-30 23:13:10|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|8
1722381200000|2024-07-30 23:13:20|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|6
1722381210000|2024-07-30 23:13:30|57.12|56.82|57.1|56.8|57.12|56.82|57.1|56.8|10
1722381220000|2024-07-30 23:13:40|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|4
1722381230000|2024-07-30 23:13:50|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722381240000|2024-07-30 23:14:00|57.09|56.79|57.09|56.79|57.11|56.81|57.09|56.79|15
1722381250000|2024-07-30 23:14:10|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|7
1722381260000|2024-07-30 23:14:20|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|5
1722381270000|2024-07-30 23:14:30|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|6
1722381280000|2024-07-30 23:14:40|57.06|56.76|57.06|56.76|57.08|56.78|57.06|56.76|13
1722381290000|2024-07-30 23:14:50|57.07|56.77|57.05|56.75|57.07|56.77|57.03|56.73|9
1722381300000|2024-07-30 23:15:00|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|8
1722381310000|2024-07-30 23:15:10|57.04|56.74|57.06|56.76|57.06|56.76|57.03|56.73|10
1722381320000|2024-07-30 23:15:20|57.05|56.75|57.05|56.75|57.07|56.77|57.05|56.75|11
1722381330000|2024-07-30 23:15:30|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|11
1722381340000|2024-07-30 23:15:40|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|12
1722381350000|2024-07-30 23:15:50|57.05|56.75|57.06|56.76|57.07|56.77|57.05|56.75|10
1722381360000|2024-07-30 23:16:00|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|8
1722381370000|2024-07-30 23:16:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|6
1722381380000|2024-07-30 23:16:20|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|17
1722381390000|2024-07-30 23:16:30|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1722381400000|2024-07-30 23:16:40|57.02|56.72|57|56.7|57.02|56.72|57|56.7|13
1722381410000|2024-07-30 23:16:50|56.99|56.69|57.02|56.72|57.02|56.72|56.99|56.69|11
1722381420000|2024-07-30 23:17:00|57.03|56.73|57.04|56.74|57.04|56.74|57.01|56.71|14
1722381430000|2024-07-30 23:17:10|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|15
1722381440000|2024-07-30 23:17:20|57.02|56.72|57.01|56.71|57.02|56.72|56.99|56.69|11
1722381450000|2024-07-30 23:17:30|57.02|56.72|57|56.7|57.02|56.72|57|56.7|11
1722381460000|2024-07-30 23:17:40|57.01|56.71|57.01|56.71|57.01|56.71|56.99|56.69|8
1722381470000|2024-07-30 23:17:50|56.99|56.69|57.06|56.76|57.06|56.76|56.99|56.69|13
1722381480000|2024-07-30 23:18:00|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|11
1722381490000|2024-07-30 23:18:10|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722381500000|2024-07-30 23:18:20|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|10
1722381510000|2024-07-30 23:18:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1722381520000|2024-07-30 23:18:40|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1722381530000|2024-07-30 23:18:50|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|9
1722381540000|2024-07-30 23:19:00|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|8
1722381550000|2024-07-30 23:19:10|57.03|56.73|57.06|56.76|57.08|56.78|57.03|56.73|18
1722381560000|2024-07-30 23:19:20|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722381570000|2024-07-30 23:19:30|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|6
1722381580000|2024-07-30 23:19:40|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|4
1722381590000|2024-07-30 23:19:50|57.05|56.75|57.07|56.77|57.09|56.79|57.05|56.75|14
1722381600000|2024-07-30 23:20:00|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|8
1722381610000|2024-07-30 23:20:10|57.09|56.79|57.11|56.81|57.12|56.82|57.09|56.79|5
1722381620000|2024-07-30 23:20:20|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722381630000|2024-07-30 23:20:30|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722381640000|2024-07-30 23:20:40|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1722381650000|2024-07-30 23:20:50|57.12|56.82|57.1|56.8|57.12|56.82|57.09|56.79|10
1722381660000|2024-07-30 23:21:00|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|5
1722381680000|2024-07-30 23:21:20|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|3
1722381690000|2024-07-30 23:21:30|57.1|56.8|57.12|56.82|57.12|56.82|57.09|56.79|6
1722381720000|2024-07-30 23:22:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|7
1722381730000|2024-07-30 23:22:10|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|8
1722381740000|2024-07-30 23:22:20|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|4
1722381750000|2024-07-30 23:22:30|57.14|56.84|57.17|56.87|57.17|56.87|57.13|56.83|7
1722381760000|2024-07-30 23:22:40|57.16|56.86|57.16|56.86|57.16|56.86|57.14|56.84|5
1722381780000|2024-07-30 23:23:00|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|4
1722381790000|2024-07-30 23:23:10|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|5
1722381800000|2024-07-30 23:23:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|8
1722381810000|2024-07-30 23:23:30|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|11
1722381820000|2024-07-30 23:23:40|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|7
1722381830000|2024-07-30 23:23:50|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|9
1722381840000|2024-07-30 23:24:00|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|11
1722381850000|2024-07-30 23:24:10|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|7
1722381860000|2024-07-30 23:24:20|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|11
1722381880000|2024-07-30 23:24:40|57.17|56.87|57.18|56.88|57.2|56.9|57.16|56.86|12
1722381890000|2024-07-30 23:24:50|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|9
1722381900000|2024-07-30 23:25:00|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1722381910000|2024-07-30 23:25:10|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|11
1722381920000|2024-07-30 23:25:20|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722381930000|2024-07-30 23:25:30|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1722381940000|2024-07-30 23:25:40|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|8
1722381950000|2024-07-30 23:25:50|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722381960000|2024-07-30 23:26:00|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|7
1722381970000|2024-07-30 23:26:10|57.26|56.96|57.24|56.94|57.27|56.97|57.24|56.94|6
1722381980000|2024-07-30 23:26:20|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1722381990000|2024-07-30 23:26:30|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|7
1722382000000|2024-07-30 23:26:40|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|6
1722382010000|2024-07-30 23:26:50|57.21|56.91|57.18|56.88|57.21|56.91|57.18|56.88|6
1722382020000|2024-07-30 23:27:00|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|5
1722382040000|2024-07-30 23:27:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|5
1722382050000|2024-07-30 23:27:30|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|10
1722382060000|2024-07-30 23:27:40|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|15
1722382070000|2024-07-30 23:27:50|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|14
1722382080000|2024-07-30 23:28:00|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|9
1722382090000|2024-07-30 23:28:10|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|8
1722382100000|2024-07-30 23:28:20|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|13
1722382110000|2024-07-30 23:28:30|57.17|56.87|57.17|56.87|57.19|56.89|57.16|56.86|12
1722382120000|2024-07-30 23:28:40|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|12
1722382130000|2024-07-30 23:28:50|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|4
1722382140000|2024-07-30 23:29:00|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|2
1722382150000|2024-07-30 23:29:10|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|2
1722382160000|2024-07-30 23:29:20|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722382170000|2024-07-30 23:29:30|57.1|56.8|57.08|56.78|57.1|56.8|57.07|56.77|9
1722382180000|2024-07-30 23:29:40|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|3
1722382190000|2024-07-30 23:29:50|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722382200000|2024-07-30 23:30:00|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|12
1722382210000|2024-07-30 23:30:10|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1722382220000|2024-07-30 23:30:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|6
1722382230000|2024-07-30 23:30:30|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722382250000|2024-07-30 23:30:50|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|4
1722382260000|2024-07-30 23:31:00|57.06|56.76|57.06|56.76|57.08|56.78|57.06|56.76|15
1722382270000|2024-07-30 23:31:10|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|12
1722382280000|2024-07-30 23:31:20|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|7
1722382290000|2024-07-30 23:31:30|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1722382300000|2024-07-30 23:31:40|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|15
1722382310000|2024-07-30 23:31:50|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|9
1722382320000|2024-07-30 23:32:00|57.15|56.85|57.12|56.82|57.16|56.86|57.12|56.82|6
1722382330000|2024-07-30 23:32:10|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|10
1722382340000|2024-07-30 23:32:20|57.13|56.83|57.12|56.82|57.13|56.83|57.11|56.81|12
1722382350000|2024-07-30 23:32:30|57.13|56.83|57.07|56.77|57.13|56.83|57.07|56.77|11
1722382360000|2024-07-30 23:32:40|57.08|56.78|57.07|56.77|57.08|56.78|57.06|56.76|10
1722382370000|2024-07-30 23:32:50|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|3
1722382380000|2024-07-30 23:33:00|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|11
1722382390000|2024-07-30 23:33:10|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|17
1722382400000|2024-07-30 23:33:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|6
1722382410000|2024-07-30 23:33:30|57.06|56.76|57.08|56.78|57.08|56.78|57.06|56.76|7
1722382420000|2024-07-30 23:33:40|57.06|56.76|57.11|56.81|57.11|56.81|57.06|56.76|16
1722382430000|2024-07-30 23:33:50|57.09|56.79|57.12|56.82|57.12|56.82|57.09|56.79|5
1722382440000|2024-07-30 23:34:00|57.11|56.81|57.15|56.85|57.16|56.86|57.11|56.81|9
1722382450000|2024-07-30 23:34:10|57.16|56.86|57.16|56.86|57.16|56.86|57.14|56.84|11
1722382460000|2024-07-30 23:34:20|57.15|56.85|57.19|56.89|57.19|56.89|57.15|56.85|12
1722382470000|2024-07-30 23:34:30|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|8
1722382480000|2024-07-30 23:34:40|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|15
1722382490000|2024-07-30 23:34:50|57.2|56.9|57.19|56.89|57.21|56.91|57.18|56.88|10
1722382500000|2024-07-30 23:35:00|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|15
1722382510000|2024-07-30 23:35:10|57.19|56.89|57.18|56.88|57.19|56.89|57.16|56.86|12
1722382520000|2024-07-30 23:35:20|57.19|56.89|57.17|56.87|57.19|56.89|57.16|56.86|14
1722382530000|2024-07-30 23:35:30|57.16|56.86|57.18|56.88|57.21|56.91|57.16|56.86|9
1722382540000|2024-07-30 23:35:40|57.19|56.89|57.22|56.92|57.24|56.94|57.18|56.88|22
1722382550000|2024-07-30 23:35:50|57.21|56.91|57.18|56.88|57.22|56.92|57.18|56.88|13
1722382560000|2024-07-30 23:36:00|57.19|56.89|57.19|56.89|57.19|56.89|57.16|56.86|12
1722382570000|2024-07-30 23:36:10|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|7
1722382580000|2024-07-30 23:36:20|57.21|56.91|57.23|56.93|57.23|56.93|57.19|56.89|7
1722382590000|2024-07-30 23:36:30|57.21|56.91|57.21|56.91|57.22|56.92|57.2|56.9|17
1722382600000|2024-07-30 23:36:40|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|7
1722382610000|2024-07-30 23:36:50|57.21|56.91|57.21|56.91|57.22|56.92|57.19|56.89|11
1722382620000|2024-07-30 23:37:00|57.23|56.93|57.19|56.89|57.23|56.93|57.17|56.87|15
1722382630000|2024-07-30 23:37:10|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|10
1722382640000|2024-07-30 23:37:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|4
1722382650000|2024-07-30 23:37:30|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|7
1722382660000|2024-07-30 23:37:40|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|13
1722382670000|2024-07-30 23:37:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|14
1722382680000|2024-07-30 23:38:00|57.2|56.9|57.2|56.9|57.22|56.92|57.18|56.88|12
1722382690000|2024-07-30 23:38:10|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|19
1722382700000|2024-07-30 23:38:20|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|6
1722382710000|2024-07-30 23:38:30|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|12
1722382720000|2024-07-30 23:38:40|57.18|56.88|57.17|56.87|57.19|56.89|57.15|56.85|15
1722382730000|2024-07-30 23:38:50|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1722382740000|2024-07-30 23:39:00|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|10
1722382750000|2024-07-30 23:39:10|57.16|56.86|57.17|56.87|57.18|56.88|57.14|56.84|10
1722382760000|2024-07-30 23:39:20|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|4
1722382770000|2024-07-30 23:39:30|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|7
1722382780000|2024-07-30 23:39:40|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|10
1722382790000|2024-07-30 23:39:50|57.18|56.88|57.2|56.9|57.21|56.91|57.17|56.87|7
1722382800000|2024-07-30 23:40:00|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|12
1722382810000|2024-07-30 23:40:10|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|8
1722382820000|2024-07-30 23:40:20|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|8
1722382830000|2024-07-30 23:40:30|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1722382840000|2024-07-30 23:40:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1722382850000|2024-07-30 23:40:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1722382860000|2024-07-30 23:41:00|57.19|56.89|57.21|56.91|57.23|56.93|57.19|56.89|9
1722382870000|2024-07-30 23:41:10|57.22|56.92|57.22|56.92|57.23|56.93|57.21|56.91|5
1722382880000|2024-07-30 23:41:20|57.21|56.91|57.22|56.92|57.24|56.94|57.21|56.91|13
1722382890000|2024-07-30 23:41:30|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|17
1722382900000|2024-07-30 23:41:40|57.24|56.94|57.23|56.93|57.26|56.96|57.22|56.92|17
1722382910000|2024-07-30 23:41:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|6
1722382920000|2024-07-30 23:42:00|57.24|56.94|57.25|56.95|57.26|56.96|57.23|56.93|11
1722382930000|2024-07-30 23:42:10|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|15
1722382940000|2024-07-30 23:42:20|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722382950000|2024-07-30 23:42:30|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|10
1722382960000|2024-07-30 23:42:40|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|11
1722382970000|2024-07-30 23:42:50|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|8
1722382980000|2024-07-30 23:43:00|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|7
1722382990000|2024-07-30 23:43:10|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|6
1722383000000|2024-07-30 23:43:20|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|12
1722383010000|2024-07-30 23:43:30|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|7
1722383020000|2024-07-30 23:43:40|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|13
1722383030000|2024-07-30 23:43:50|57.3|57|57.3|57|57.3|57|57.28|56.98|10
1722383040000|2024-07-30 23:44:00|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|9
1722383050000|2024-07-30 23:44:10|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1722383060000|2024-07-30 23:44:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722383070000|2024-07-30 23:44:30|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722383080000|2024-07-30 23:44:40|57.3|57|57.28|56.98|57.3|57|57.27|56.97|12
1722383090000|2024-07-30 23:44:50|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|13
1722383100000|2024-07-30 23:45:00|57.28|56.98|57.3|57|57.3|57|57.28|56.98|11
1722383110000|2024-07-30 23:45:10|57.28|56.98|57.29|56.99|57.31|57.01|57.28|56.98|15
1722383120000|2024-07-30 23:45:20|57.3|57|57.31|57.01|57.31|57.01|57.27|56.97|10
1722383130000|2024-07-30 23:45:30|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|17
1722383140000|2024-07-30 23:45:40|57.29|56.99|57.27|56.97|57.3|57|57.27|56.97|11
1722383150000|2024-07-30 23:45:50|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|12
1722383160000|2024-07-30 23:46:00|57.28|56.98|57.29|56.99|57.29|56.99|57.26|56.96|15
1722383170000|2024-07-30 23:46:10|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|12
1722383180000|2024-07-30 23:46:20|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|3
1722383190000|2024-07-30 23:46:30|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|9
1722383200000|2024-07-30 23:46:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722383210000|2024-07-30 23:46:50|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|6
1722383220000|2024-07-30 23:47:00|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|10
1722383230000|2024-07-30 23:47:10|57.26|56.96|57.22|56.92|57.27|56.97|57.22|56.92|6
1722383240000|2024-07-30 23:47:20|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|13
1722383250000|2024-07-30 23:47:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1722383260000|2024-07-30 23:47:40|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|8
1722383280000|2024-07-30 23:48:00|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|4
1722383290000|2024-07-30 23:48:10|57.22|56.92|57.25|56.95|57.26|56.96|57.22|56.92|13
1722383300000|2024-07-30 23:48:20|57.26|56.96|57.29|56.99|57.29|56.99|57.25|56.95|14
1722383310000|2024-07-30 23:48:30|57.28|56.98|57.29|56.99|57.31|57.01|57.28|56.98|19
1722383320000|2024-07-30 23:48:40|57.3|57|57.3|57|57.31|57.01|57.3|57|5
1722383330000|2024-07-30 23:48:50|57.33|57.03|57.34|57.04|57.34|57.04|57.32|57.02|6
1722383350000|2024-07-30 23:49:10|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|10
1722383360000|2024-07-30 23:49:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|10
1722383370000|2024-07-30 23:49:30|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|11
1722383380000|2024-07-30 23:49:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|6
1722383390000|2024-07-30 23:49:50|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1722383400000|2024-07-30 23:50:00|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|11
1722383410000|2024-07-30 23:50:10|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|10
1722383420000|2024-07-30 23:50:20|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|4
1722383440000|2024-07-30 23:50:40|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722383450000|2024-07-30 23:50:50|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|9
1722383460000|2024-07-30 23:51:00|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|4
1722383470000|2024-07-30 23:51:10|57.39|57.09|57.36|57.06|57.4|57.1|57.36|57.06|14
1722383480000|2024-07-30 23:51:20|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|11
1722383490000|2024-07-30 23:51:30|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|17
1722383500000|2024-07-30 23:51:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|9
1722383510000|2024-07-30 23:51:50|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|11
1722383520000|2024-07-30 23:52:00|57.36|57.06|57.32|57.02|57.37|57.07|57.32|57.02|15
1722383530000|2024-07-30 23:52:10|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|10
1722383540000|2024-07-30 23:52:20|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|13
1722383550000|2024-07-30 23:52:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|10
1722383560000|2024-07-30 23:52:40|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|12
1722383570000|2024-07-30 23:52:50|57.3|57|57.32|57.02|57.32|57.02|57.28|56.98|16
1722383580000|2024-07-30 23:53:00|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|15
1722383590000|2024-07-30 23:53:10|57.32|57.02|57.3|57|57.33|57.03|57.29|56.99|11
1722383600000|2024-07-30 23:53:20|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|19
1722383610000|2024-07-30 23:53:30|57.3|57|57.29|56.99|57.3|57|57.28|56.98|6
1722383620000|2024-07-30 23:53:40|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|6
1722383630000|2024-07-30 23:53:50|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|7
1722383640000|2024-07-30 23:54:00|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|7
1722383650000|2024-07-30 23:54:10|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|10
1722383660000|2024-07-30 23:54:20|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722383670000|2024-07-30 23:54:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1722383680000|2024-07-30 23:54:40|57.3|57|57.31|57.01|57.31|57.01|57.3|57|8
1722383690000|2024-07-30 23:54:50|57.3|57|57.3|57|57.31|57.01|57.3|57|11
1722383700000|2024-07-30 23:55:00|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|9
1722383710000|2024-07-30 23:55:10|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|6
1722383720000|2024-07-30 23:55:20|57.29|56.99|57.3|57|57.31|57.01|57.28|56.98|12
1722383730000|2024-07-30 23:55:30|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|14
1722383740000|2024-07-30 23:55:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|10
1722383750000|2024-07-30 23:55:50|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|12
1722383760000|2024-07-30 23:56:00|57.31|57.01|57.36|57.06|57.37|57.07|57.31|57.01|5
1722383770000|2024-07-30 23:56:10|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|7
1722383780000|2024-07-30 23:56:20|57.33|57.03|57.33|57.03|57.33|57.03|57.31|57.01|9
1722383790000|2024-07-30 23:56:30|57.32|57.02|57.33|57.03|57.35|57.05|57.32|57.02|15
1722383800000|2024-07-30 23:56:40|57.32|57.02|57.32|57.02|57.34|57.04|57.31|57.01|15
1722383810000|2024-07-30 23:56:50|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|10
1722383820000|2024-07-30 23:57:00|57.32|57.02|57.32|57.02|57.34|57.04|57.32|57.02|11
1722383830000|2024-07-30 23:57:10|57.33|57.03|57.35|57.05|57.35|57.05|57.32|57.02|7
1722383840000|2024-07-30 23:57:20|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|12
1722383850000|2024-07-30 23:57:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|10
1722383860000|2024-07-30 23:57:40|57.35|57.05|57.35|57.05|57.37|57.07|57.35|57.05|17
1722383870000|2024-07-30 23:57:50|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|9
1722383880000|2024-07-30 23:58:00|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|7
1722383890000|2024-07-30 23:58:10|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|5
1722383900000|2024-07-30 23:58:20|57.32|57.02|57.32|57.02|57.33|57.03|57.31|57.01|14
1722383910000|2024-07-30 23:58:30|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|13
1722383920000|2024-07-30 23:58:40|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722383930000|2024-07-30 23:58:50|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|15
1722383940000|2024-07-30 23:59:00|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|9
1722383950000|2024-07-30 23:59:10|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|7
1722383960000|2024-07-30 23:59:20|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|8
1722383970000|2024-07-30 23:59:30|57.31|57.01|57.3|57|57.32|57.02|57.3|57|8
1722383980000|2024-07-30 23:59:40|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|7
1722383990000|2024-07-30 23:59:50|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722328130000|2024-07-30 08:28:50|58.19|57.89|58.13|57.83|58.19|57.89|58.12|57.82|17
1722328140000|2024-07-30 08:29:00|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|8
1722328150000|2024-07-30 08:29:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|12
1722328160000|2024-07-30 08:29:20|58.14|57.84|58.14|57.84|58.19|57.89|58.1|57.8|17
1722328170000|2024-07-30 08:29:30|58.12|57.82|58.18|57.88|58.24|57.94|58.11|57.81|11
1722328180000|2024-07-30 08:29:40|58.17|57.87|58.21|57.91|58.24|57.94|58.16|57.86|24
1722328190000|2024-07-30 08:29:50|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|7
1722328200000|2024-07-30 08:30:00|58.22|57.92|58.23|57.93|58.24|57.94|58.2|57.9|14
1722328210000|2024-07-30 08:30:10|58.22|57.92|58.22|57.92|58.24|57.94|58.2|57.9|14
1722328220000|2024-07-30 08:30:20|58.2|57.9|58.2|57.9|58.23|57.93|58.18|57.88|16
1722328230000|2024-07-30 08:30:30|58.23|57.93|58.22|57.92|58.23|57.93|58.19|57.89|18
1722328240000|2024-07-30 08:30:40|58.2|57.9|58.24|57.94|58.24|57.94|58.19|57.89|11
1722328250000|2024-07-30 08:30:50|58.22|57.92|58.21|57.91|58.24|57.94|58.2|57.9|11
1722328260000|2024-07-30 08:31:00|58.2|57.9|58.18|57.88|58.22|57.92|58.17|57.87|8
1722328270000|2024-07-30 08:31:10|58.17|57.87|58.2|57.9|58.24|57.94|58.17|57.87|13
1722328280000|2024-07-30 08:31:20|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|6
1722328290000|2024-07-30 08:31:30|58.21|57.91|58.22|57.92|58.24|57.94|58.18|57.88|12
1722328300000|2024-07-30 08:31:40|58.24|57.94|58.32|58.02|58.32|58.02|58.24|57.94|17
1722328310000|2024-07-30 08:31:50|58.33|58.03|58.29|57.99|58.33|58.03|58.24|57.94|9
1722328320000|2024-07-30 08:32:00|58.3|58|58.3|58|58.32|58.02|58.27|57.97|15
1722328330000|2024-07-30 08:32:10|58.31|58.01|58.33|58.03|58.41|58.11|58.31|58.01|17
1722328340000|2024-07-30 08:32:20|58.34|58.04|58.25|57.95|58.34|58.04|58.25|57.95|8
1722328350000|2024-07-30 08:32:30|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|12
1722328360000|2024-07-30 08:32:40|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|6
1722328370000|2024-07-30 08:32:50|58.25|57.95|58.27|57.97|58.28|57.98|58.25|57.95|11
1722328380000|2024-07-30 08:33:00|58.29|57.99|58.33|58.03|58.33|58.03|58.28|57.98|4
1722328390000|2024-07-30 08:33:10|58.32|58.02|58.35|58.05|58.37|58.07|58.31|58.01|10
1722328400000|2024-07-30 08:33:20|58.36|58.06|58.4|58.1|58.41|58.11|58.34|58.04|11
1722328410000|2024-07-30 08:33:30|58.41|58.11|58.41|58.11|58.46|58.16|58.41|58.11|10
1722328420000|2024-07-30 08:33:40|58.43|58.13|58.41|58.11|58.43|58.13|58.4|58.1|10
1722328430000|2024-07-30 08:33:50|58.42|58.12|58.45|58.15|58.46|58.16|58.41|58.11|21
1722328440000|2024-07-30 08:34:00|58.46|58.16|58.52|58.22|58.53|58.23|58.44|58.14|19
1722328450000|2024-07-30 08:34:10|58.51|58.21|58.54|58.24|58.54|58.24|58.5|58.2|11
1722328460000|2024-07-30 08:34:20|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|10
1722328470000|2024-07-30 08:34:30|58.54|58.24|58.54|58.24|58.55|58.25|58.52|58.22|12
1722328480000|2024-07-30 08:34:40|58.52|58.22|58.52|58.22|58.54|58.24|58.51|58.21|12
1722328490000|2024-07-30 08:34:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|3
1722328500000|2024-07-30 08:35:00|58.52|58.22|58.57|58.27|58.57|58.27|58.52|58.22|6
1722328510000|2024-07-30 08:35:10|58.55|58.25|58.53|58.23|58.58|58.28|58.53|58.23|13
1722328520000|2024-07-30 08:35:20|58.52|58.22|58.53|58.23|58.54|58.24|58.51|58.21|15
1722328530000|2024-07-30 08:35:30|58.51|58.21|58.5|58.2|58.53|58.23|58.5|58.2|17
1722328540000|2024-07-30 08:35:40|58.52|58.22|58.52|58.22|58.53|58.23|58.49|58.19|6
1722328550000|2024-07-30 08:35:50|58.54|58.24|58.6|58.3|58.61|58.31|58.52|58.22|17
1722328560000|2024-07-30 08:36:00|58.59|58.29|58.52|58.22|58.61|58.31|58.51|58.21|16
1722328570000|2024-07-30 08:36:10|58.53|58.23|58.57|58.27|58.6|58.3|58.53|58.23|11
1722328580000|2024-07-30 08:36:20|58.55|58.25|58.62|58.32|58.63|58.33|58.54|58.24|21
1722328590000|2024-07-30 08:36:30|58.64|58.34|58.63|58.33|58.64|58.34|58.61|58.31|19
1722328600000|2024-07-30 08:36:40|58.61|58.31|58.62|58.32|58.64|58.34|58.61|58.31|15
1722328610000|2024-07-30 08:36:50|58.63|58.33|58.64|58.34|58.64|58.34|58.61|58.31|25
1722328620000|2024-07-30 08:37:00|58.62|58.32|58.64|58.34|58.67|58.37|58.58|58.28|21
1722328630000|2024-07-30 08:37:10|58.65|58.35|58.63|58.33|58.67|58.37|58.61|58.31|21
1722328640000|2024-07-30 08:37:20|58.67|58.37|58.62|58.32|58.67|58.37|58.62|58.32|16
1722328650000|2024-07-30 08:37:30|58.65|58.35|58.59|58.29|58.65|58.35|58.58|58.28|20
1722328660000|2024-07-30 08:37:40|58.62|58.32|58.65|58.35|58.65|58.35|58.59|58.29|23
1722328670000|2024-07-30 08:37:50|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|22
1722328680000|2024-07-30 08:38:00|58.62|58.32|58.62|58.32|58.63|58.33|58.6|58.3|19
1722328690000|2024-07-30 08:38:10|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|12
1722328700000|2024-07-30 08:38:20|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|19
1722328710000|2024-07-30 08:38:30|58.61|58.31|58.62|58.32|58.65|58.35|58.61|58.31|22
1722328720000|2024-07-30 08:38:40|58.65|58.35|58.65|58.35|58.65|58.35|58.62|58.32|10
1722328730000|2024-07-30 08:38:50|58.62|58.32|58.61|58.31|58.65|58.35|58.61|58.31|7
1722328740000|2024-07-30 08:39:00|58.63|58.33|58.68|58.38|58.68|58.38|58.58|58.28|14
1722328750000|2024-07-30 08:39:10|58.62|58.32|58.61|58.31|58.67|58.37|58.61|58.31|18
1722328760000|2024-07-30 08:39:20|58.63|58.33|58.62|58.32|58.64|58.34|58.59|58.29|20
1722328770000|2024-07-30 08:39:30|58.63|58.33|58.61|58.31|58.64|58.34|58.59|58.29|22
1722328780000|2024-07-30 08:39:40|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|15
1722328790000|2024-07-30 08:39:50|58.63|58.33|58.6|58.3|58.63|58.33|58.59|58.29|15
1722328800000|2024-07-30 08:40:00|58.59|58.29|58.55|58.25|58.62|58.32|58.53|58.23|21
1722328810000|2024-07-30 08:40:10|58.59|58.29|58.53|58.23|58.59|58.29|58.53|58.23|16
1722328820000|2024-07-30 08:40:20|58.58|58.28|58.51|58.21|58.58|58.28|58.49|58.19|14
1722328830000|2024-07-30 08:40:30|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|11
1722328840000|2024-07-30 08:40:40|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|14
1722328850000|2024-07-30 08:40:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|10
1722328860000|2024-07-30 08:41:00|58.48|58.18|58.51|58.21|58.52|58.22|58.48|58.18|25
1722328870000|2024-07-30 08:41:10|58.52|58.22|58.52|58.22|58.53|58.23|58.49|58.19|18
1722328880000|2024-07-30 08:41:20|58.51|58.21|58.52|58.22|58.53|58.23|58.49|58.19|14
1722328890000|2024-07-30 08:41:30|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|17
1722328900000|2024-07-30 08:41:40|58.5|58.2|58.5|58.2|58.53|58.23|58.49|58.19|15
1722328910000|2024-07-30 08:41:50|58.49|58.19|58.51|58.21|58.51|58.21|58.47|58.17|15
1722328920000|2024-07-30 08:42:00|58.49|58.19|58.53|58.23|58.53|58.23|58.49|58.19|11
1722328930000|2024-07-30 08:42:10|58.51|58.21|58.52|58.22|58.54|58.24|58.5|58.2|9
1722328940000|2024-07-30 08:42:20|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|13
1722328950000|2024-07-30 08:42:30|58.52|58.22|58.54|58.24|58.54|58.24|58.51|58.21|14
1722328960000|2024-07-30 08:42:40|58.52|58.22|58.54|58.24|58.54|58.24|58.5|58.2|16
1722328970000|2024-07-30 08:42:50|58.51|58.21|58.51|58.21|58.54|58.24|58.51|58.21|12
1722328980000|2024-07-30 08:43:00|58.53|58.23|58.52|58.22|58.53|58.23|58.49|58.19|10
1722328990000|2024-07-30 08:43:10|58.5|58.2|58.51|58.21|58.53|58.23|58.48|58.18|13
1722329000000|2024-07-30 08:43:20|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|13
1722329010000|2024-07-30 08:43:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|5
1722329020000|2024-07-30 08:43:40|58.49|58.19|58.5|58.2|58.5|58.2|58.47|58.17|13
1722329030000|2024-07-30 08:43:50|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|14
1722329040000|2024-07-30 08:44:00|58.5|58.2|58.49|58.19|58.54|58.24|58.48|58.18|6
1722329050000|2024-07-30 08:44:10|58.53|58.23|58.53|58.23|58.55|58.25|58.49|58.19|20
1722329060000|2024-07-30 08:44:20|58.51|58.21|58.53|58.23|58.55|58.25|58.48|58.18|13
1722329070000|2024-07-30 08:44:30|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|11
1722329080000|2024-07-30 08:44:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329090000|2024-07-30 08:44:50|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|6
1722329100000|2024-07-30 08:45:00|58.51|58.21|58.5|58.2|58.54|58.24|58.5|58.2|12
1722329110000|2024-07-30 08:45:10|58.53|58.23|58.51|58.21|58.55|58.25|58.5|58.2|14
1722329120000|2024-07-30 08:45:20|58.54|58.24|58.54|58.24|58.55|58.25|58.51|58.21|13
1722329130000|2024-07-30 08:45:30|58.53|58.23|58.53|58.23|58.54|58.24|58.5|58.2|6
1722329140000|2024-07-30 08:45:40|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|5
1722329150000|2024-07-30 08:45:50|58.53|58.23|58.51|58.21|58.55|58.25|58.5|58.2|17
1722329160000|2024-07-30 08:46:00|58.54|58.24|58.51|58.21|58.55|58.25|58.48|58.18|14
1722329170000|2024-07-30 08:46:10|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|14
1722329180000|2024-07-30 08:46:20|58.51|58.21|58.53|58.23|58.54|58.24|58.5|58.2|14
1722329190000|2024-07-30 08:46:30|58.51|58.21|58.53|58.23|58.54|58.24|58.49|58.19|13
1722329200000|2024-07-30 08:46:40|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|6
1722329210000|2024-07-30 08:46:50|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|6
1722329220000|2024-07-30 08:47:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722329230000|2024-07-30 08:47:10|58.49|58.19|58.44|58.14|58.51|58.21|58.43|58.13|17
1722329240000|2024-07-30 08:47:20|58.47|58.17|58.47|58.17|58.49|58.19|58.43|58.13|15
1722329250000|2024-07-30 08:47:30|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|3
1722329260000|2024-07-30 08:47:40|58.46|58.16|58.47|58.17|58.47|58.17|58.42|58.12|12
1722329270000|2024-07-30 08:47:50|58.46|58.16|58.43|58.13|58.48|58.18|58.43|58.13|18
1722329280000|2024-07-30 08:48:00|58.46|58.16|58.44|58.14|58.46|58.16|58.4|58.1|20
1722329290000|2024-07-30 08:48:10|58.45|58.15|58.46|58.16|58.47|58.17|58.41|58.11|19
1722329300000|2024-07-30 08:48:20|58.44|58.14|58.5|58.2|58.51|58.21|58.43|58.13|13
1722329310000|2024-07-30 08:48:30|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|12
1722329320000|2024-07-30 08:48:40|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|11
1722329330000|2024-07-30 08:48:50|58.5|58.2|58.52|58.22|58.53|58.23|58.49|58.19|15
1722329340000|2024-07-30 08:49:00|58.51|58.21|58.5|58.2|58.53|58.23|58.5|58.2|18
1722329350000|2024-07-30 08:49:10|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|9
1722329360000|2024-07-30 08:49:20|58.52|58.22|58.52|58.22|58.55|58.25|58.52|58.22|7
1722329370000|2024-07-30 08:49:30|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|5
1722329380000|2024-07-30 08:49:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722329390000|2024-07-30 08:49:50|58.51|58.21|58.51|58.21|58.54|58.24|58.51|58.21|8
1722329400000|2024-07-30 08:50:00|58.53|58.23|58.51|58.21|58.54|58.24|58.49|58.19|14
1722329410000|2024-07-30 08:50:10|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|11
1722329420000|2024-07-30 08:50:20|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|5
1722329430000|2024-07-30 08:50:30|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|9
1722329440000|2024-07-30 08:50:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|5
1722329450000|2024-07-30 08:50:50|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|13
1722329460000|2024-07-30 08:51:00|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|11
1722329470000|2024-07-30 08:51:10|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|7
1722329480000|2024-07-30 08:51:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|2
1722329490000|2024-07-30 08:51:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722329510000|2024-07-30 08:51:50|58.48|58.18|58.5|58.2|58.52|58.22|58.48|58.18|6
1722329520000|2024-07-30 08:52:00|58.52|58.22|58.52|58.22|58.54|58.24|58.51|58.21|9
1722329530000|2024-07-30 08:52:10|58.5|58.2|58.5|58.2|58.52|58.22|58.49|58.19|6
1722329540000|2024-07-30 08:52:20|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|5
1722329550000|2024-07-30 08:52:30|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|5
1722329560000|2024-07-30 08:52:40|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|7
1722329570000|2024-07-30 08:52:50|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|6
1722329590000|2024-07-30 08:53:10|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|12
1722329610000|2024-07-30 08:53:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722329620000|2024-07-30 08:53:40|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329630000|2024-07-30 08:53:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722329640000|2024-07-30 08:54:00|58.51|58.21|58.5|58.2|58.51|58.21|58.48|58.18|5
1722329650000|2024-07-30 08:54:10|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|4
1722329660000|2024-07-30 08:54:20|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|5
1722329670000|2024-07-30 08:54:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722329680000|2024-07-30 08:54:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|10
1722329690000|2024-07-30 08:54:50|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|5
1722329700000|2024-07-30 08:55:00|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1722329710000|2024-07-30 08:55:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1722329720000|2024-07-30 08:55:20|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722329730000|2024-07-30 08:55:30|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722329740000|2024-07-30 08:55:40|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|9
1722329750000|2024-07-30 08:55:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722329770000|2024-07-30 08:56:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|2
1722329780000|2024-07-30 08:56:20|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|5
1722329790000|2024-07-30 08:56:30|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|5
1722329800000|2024-07-30 08:56:40|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|9
1722329810000|2024-07-30 08:56:50|58.48|58.18|58.39|58.09|58.48|58.18|58.37|58.07|15
1722329820000|2024-07-30 08:57:00|58.4|58.1|58.39|58.09|58.42|58.12|58.37|58.07|11
1722329830000|2024-07-30 08:57:10|58.41|58.11|58.39|58.09|58.42|58.12|58.39|58.09|10
1722329840000|2024-07-30 08:57:20|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|15
1722329850000|2024-07-30 08:57:30|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|13
1722329860000|2024-07-30 08:57:40|58.4|58.1|58.4|58.1|58.41|58.11|58.38|58.08|8
1722329870000|2024-07-30 08:57:50|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|12
1722329880000|2024-07-30 08:58:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722329890000|2024-07-30 08:58:10|58.39|58.09|58.41|58.11|58.41|58.11|58.38|58.08|16
1722329900000|2024-07-30 08:58:20|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|6
1722329910000|2024-07-30 08:58:30|58.41|58.11|58.39|58.09|58.41|58.11|58.37|58.07|17
1722329920000|2024-07-30 08:58:40|58.41|58.11|58.4|58.1|58.41|58.11|58.38|58.08|6
1722329930000|2024-07-30 08:58:50|58.39|58.09|58.44|58.14|58.44|58.14|58.38|58.08|14
1722329940000|2024-07-30 08:59:00|58.42|58.12|58.41|58.11|58.45|58.15|58.41|58.11|6
1722329950000|2024-07-30 08:59:10|58.42|58.12|58.42|58.12|58.45|58.15|58.42|58.12|8
1722329960000|2024-07-30 08:59:20|58.45|58.15|58.38|58.08|58.45|58.15|58.38|58.08|11
1722329970000|2024-07-30 08:59:30|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|8
1722329980000|2024-07-30 08:59:40|58.38|58.08|58.39|58.09|58.41|58.11|58.38|58.08|3
1722329990000|2024-07-30 08:59:50|58.37|58.07|58.32|58.02|58.39|58.09|58.3|58|18
1722330000000|2024-07-30 09:00:00|58.31|58.01|58.36|58.06|58.36|58.06|58.3|58|25
1722330010000|2024-07-30 09:00:10|58.35|58.05|58.43|58.13|58.43|58.13|58.35|58.05|12
1722330020000|2024-07-30 09:00:20|58.41|58.11|58.44|58.14|58.45|58.15|58.39|58.09|23
1722330030000|2024-07-30 09:00:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722330040000|2024-07-30 09:00:40|58.41|58.11|58.43|58.13|58.46|58.16|58.41|58.11|13
1722330050000|2024-07-30 09:00:50|58.45|58.15|58.42|58.12|58.47|58.17|58.42|58.12|12
1722330060000|2024-07-30 09:01:00|58.45|58.15|58.45|58.15|58.46|58.16|58.42|58.12|20
1722330070000|2024-07-30 09:01:10|58.43|58.13|58.43|58.13|58.46|58.16|58.42|58.12|15
1722330080000|2024-07-30 09:01:20|58.45|58.15|58.42|58.12|58.46|58.16|58.42|58.12|12
1722330090000|2024-07-30 09:01:30|58.46|58.16|58.45|58.15|58.48|58.18|58.42|58.12|10
1722330100000|2024-07-30 09:01:40|58.46|58.16|58.48|58.18|58.54|58.24|58.46|58.16|21
1722330110000|2024-07-30 09:01:50|58.5|58.2|58.5|58.2|58.52|58.22|58.48|58.18|17
1722330120000|2024-07-30 09:02:00|58.48|58.18|58.5|58.2|58.53|58.23|58.48|58.18|20
1722330130000|2024-07-30 09:02:10|58.52|58.22|58.53|58.23|58.54|58.24|58.5|58.2|16
1722330140000|2024-07-30 09:02:20|58.52|58.22|58.55|58.25|58.55|58.25|58.51|58.21|10
1722330150000|2024-07-30 09:02:30|58.54|58.24|58.53|58.23|58.54|58.24|58.51|58.21|4
1722330160000|2024-07-30 09:02:40|58.5|58.2|58.5|58.2|58.53|58.23|58.49|58.19|11
1722330170000|2024-07-30 09:02:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|13
1722330180000|2024-07-30 09:03:00|58.53|58.23|58.54|58.24|58.54|58.24|58.51|58.21|4
1722330190000|2024-07-30 09:03:10|58.51|58.21|58.51|58.21|58.53|58.23|58.51|58.21|5
1722330200000|2024-07-30 09:03:20|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|6
1722330210000|2024-07-30 09:03:30|58.53|58.23|58.53|58.23|58.54|58.24|58.51|58.21|9
1722330220000|2024-07-30 09:03:40|58.51|58.21|58.51|58.21|58.53|58.23|58.51|58.21|8
1722330230000|2024-07-30 09:03:50|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|4
1722330240000|2024-07-30 09:04:00|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|9
1722330250000|2024-07-30 09:04:10|58.52|58.22|58.52|58.22|58.53|58.23|58.5|58.2|14
1722330260000|2024-07-30 09:04:20|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|12
1722330270000|2024-07-30 09:04:30|58.53|58.23|58.53|58.23|58.55|58.25|58.52|58.22|8
1722330280000|2024-07-30 09:04:40|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|8
1722330290000|2024-07-30 09:04:50|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|13
1722330300000|2024-07-30 09:05:00|58.52|58.22|58.51|58.21|58.52|58.22|58.49|58.19|11
1722330310000|2024-07-30 09:05:10|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|6
1722330320000|2024-07-30 09:05:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|12
1722330330000|2024-07-30 09:05:30|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|9
1722330340000|2024-07-30 09:05:40|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|9
1722330350000|2024-07-30 09:05:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|6
1722330360000|2024-07-30 09:06:00|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|5
1722330370000|2024-07-30 09:06:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722330380000|2024-07-30 09:06:20|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|3
1722330390000|2024-07-30 09:06:30|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330400000|2024-07-30 09:06:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722330410000|2024-07-30 09:06:50|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722330420000|2024-07-30 09:07:00|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722330440000|2024-07-30 09:07:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722330460000|2024-07-30 09:07:40|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|5
1722330470000|2024-07-30 09:07:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|4
1722330480000|2024-07-30 09:08:00|58.49|58.19|58.53|58.23|58.54|58.24|58.49|58.19|11
1722330490000|2024-07-30 09:08:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1722330500000|2024-07-30 09:08:20|58.53|58.23|58.51|58.21|58.54|58.24|58.51|58.21|10
1722330510000|2024-07-30 09:08:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|13
1722330520000|2024-07-30 09:08:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|6
1722330530000|2024-07-30 09:08:50|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|12
1722330540000|2024-07-30 09:09:00|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330550000|2024-07-30 09:09:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|10
1722330560000|2024-07-30 09:09:20|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|17
1722330570000|2024-07-30 09:09:30|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|7
1722330580000|2024-07-30 09:09:40|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|7
1722330590000|2024-07-30 09:09:50|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|10
1722330600000|2024-07-30 09:10:00|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1722330610000|2024-07-30 09:10:10|58.5|58.2|58.51|58.21|58.52|58.22|58.5|58.2|8
1722330620000|2024-07-30 09:10:20|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|13
1722330630000|2024-07-30 09:10:30|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722330640000|2024-07-30 09:10:40|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|8
1722330650000|2024-07-30 09:10:50|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|11
1722330660000|2024-07-30 09:11:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|11
1722330670000|2024-07-30 09:11:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|14
1722330680000|2024-07-30 09:11:20|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|9
1722330690000|2024-07-30 09:11:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|10
1722330700000|2024-07-30 09:11:40|58.51|58.21|58.53|58.23|58.54|58.24|58.51|58.21|7
1722330710000|2024-07-30 09:11:50|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|6
1722330720000|2024-07-30 09:12:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722330740000|2024-07-30 09:12:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722330760000|2024-07-30 09:12:40|58.55|58.25|58.64|58.34|58.64|58.34|58.54|58.24|13
1722330770000|2024-07-30 09:12:50|58.63|58.33|58.65|58.35|58.66|58.36|58.63|58.33|10
1722330780000|2024-07-30 09:13:00|58.64|58.34|58.64|58.34|58.64|58.34|58.62|58.32|10
1722330790000|2024-07-30 09:13:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722330800000|2024-07-30 09:13:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|5
1722330810000|2024-07-30 09:13:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722330820000|2024-07-30 09:13:40|58.63|58.33|58.59|58.29|58.64|58.34|58.59|58.29|10
1722330830000|2024-07-30 09:13:50|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722330850000|2024-07-30 09:14:10|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|4
1722330860000|2024-07-30 09:14:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|7
1722330870000|2024-07-30 09:14:30|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|17
1722330880000|2024-07-30 09:14:40|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|7
1722330890000|2024-07-30 09:14:50|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|6
1722330900000|2024-07-30 09:15:00|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|6
1722330910000|2024-07-30 09:15:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722330920000|2024-07-30 09:15:20|58.62|58.32|58.62|58.32|58.64|58.34|58.61|58.31|7
1722330930000|2024-07-30 09:15:30|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|9
1722330940000|2024-07-30 09:15:40|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722330950000|2024-07-30 09:15:50|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|6
1722330960000|2024-07-30 09:16:00|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|12
1722330970000|2024-07-30 09:16:10|58.53|58.23|58.52|58.22|58.54|58.24|58.51|58.21|11
1722330980000|2024-07-30 09:16:20|58.51|58.21|58.49|58.19|58.52|58.22|58.49|58.19|13
1722330990000|2024-07-30 09:16:30|58.5|58.2|58.48|58.18|58.53|58.23|58.48|58.18|17
1722331000000|2024-07-30 09:16:40|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722331020000|2024-07-30 09:17:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|6
1722331030000|2024-07-30 09:17:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722331040000|2024-07-30 09:17:20|58.48|58.18|58.43|58.13|58.48|58.18|58.43|58.13|7
1722331050000|2024-07-30 09:17:30|58.44|58.14|58.41|58.11|58.45|58.15|58.4|58.1|13
1722331060000|2024-07-30 09:17:40|58.4|58.1|58.4|58.1|58.41|58.11|58.4|58.1|9
1722331070000|2024-07-30 09:17:50|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|10
1722331080000|2024-07-30 09:18:00|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|8
1722331090000|2024-07-30 09:18:10|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|8
1722331100000|2024-07-30 09:18:20|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|5
1722331110000|2024-07-30 09:18:30|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|14
1722331120000|2024-07-30 09:18:40|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|9
1722331130000|2024-07-30 09:18:50|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|8
1722331140000|2024-07-30 09:19:00|58.39|58.09|58.4|58.1|58.41|58.11|58.39|58.09|12
1722331150000|2024-07-30 09:19:10|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|6
1722331160000|2024-07-30 09:19:20|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|8
1722331170000|2024-07-30 09:19:30|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722331180000|2024-07-30 09:19:40|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722331190000|2024-07-30 09:19:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722331200000|2024-07-30 09:20:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722331210000|2024-07-30 09:20:10|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|5
1722331220000|2024-07-30 09:20:20|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1722331230000|2024-07-30 09:20:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|2
1722331260000|2024-07-30 09:21:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|8
1722331270000|2024-07-30 09:21:10|58.35|58.05|58.36|58.06|58.38|58.08|58.33|58.03|11
1722331280000|2024-07-30 09:21:20|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|8
1722331290000|2024-07-30 09:21:30|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|3
1722331310000|2024-07-30 09:21:50|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|12
1722331320000|2024-07-30 09:22:00|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|11
1722331330000|2024-07-30 09:22:10|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|22
1722331340000|2024-07-30 09:22:20|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|11
1722331350000|2024-07-30 09:22:30|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|15
1722331360000|2024-07-30 09:22:40|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|11
1722331370000|2024-07-30 09:22:50|58.4|58.1|58.41|58.11|58.41|58.11|58.39|58.09|11
1722331380000|2024-07-30 09:23:00|58.4|58.1|58.42|58.12|58.43|58.13|58.39|58.09|23
1722331390000|2024-07-30 09:23:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|13
1722331400000|2024-07-30 09:23:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722331410000|2024-07-30 09:23:30|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|6
1722331420000|2024-07-30 09:23:40|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|8
1722331430000|2024-07-30 09:23:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|12
1722331440000|2024-07-30 09:24:00|58.41|58.11|58.43|58.13|58.44|58.14|58.41|58.11|15
1722331450000|2024-07-30 09:24:10|58.44|58.14|58.48|58.18|58.5|58.2|58.43|58.13|13
1722331460000|2024-07-30 09:24:20|58.5|58.2|58.52|58.22|58.52|58.22|58.49|58.19|15
1722331470000|2024-07-30 09:24:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|8
1722331480000|2024-07-30 09:24:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722331490000|2024-07-30 09:24:50|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1722331500000|2024-07-30 09:25:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722331510000|2024-07-30 09:25:10|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|13
1722331520000|2024-07-30 09:25:20|58.52|58.22|58.6|58.3|58.6|58.3|58.52|58.22|10
1722331530000|2024-07-30 09:25:30|58.59|58.29|58.54|58.24|58.59|58.29|58.52|58.22|14
1722331540000|2024-07-30 09:25:40|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|13
1722331550000|2024-07-30 09:25:50|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722331560000|2024-07-30 09:26:00|58.54|58.24|58.5|58.2|58.54|58.24|58.5|58.2|15
1722331570000|2024-07-30 09:26:10|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|12
1722331580000|2024-07-30 09:26:20|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722331600000|2024-07-30 09:26:40|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722331610000|2024-07-30 09:26:50|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|6
1722331620000|2024-07-30 09:27:00|58.52|58.22|58.57|58.27|58.57|58.27|58.52|58.22|6
1722331630000|2024-07-30 09:27:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1722331640000|2024-07-30 09:27:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722331650000|2024-07-30 09:27:30|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722331660000|2024-07-30 09:27:40|58.59|58.29|58.6|58.3|58.6|58.3|58.58|58.28|8
1722331670000|2024-07-30 09:27:50|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722331680000|2024-07-30 09:28:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722331690000|2024-07-30 09:28:10|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|5
1722331700000|2024-07-30 09:28:20|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722331710000|2024-07-30 09:28:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722331720000|2024-07-30 09:28:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722331730000|2024-07-30 09:28:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1722331740000|2024-07-30 09:29:00|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722331750000|2024-07-30 09:29:10|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|15
1722331760000|2024-07-30 09:29:20|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1722331770000|2024-07-30 09:29:30|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|6
1722331780000|2024-07-30 09:29:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722331790000|2024-07-30 09:29:50|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722331800000|2024-07-30 09:30:00|58.63|58.33|58.71|58.41|58.72|58.42|58.62|58.32|14
1722331810000|2024-07-30 09:30:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|13
1722331820000|2024-07-30 09:30:20|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|16
1722331830000|2024-07-30 09:30:30|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|15
1722331840000|2024-07-30 09:30:40|58.7|58.4|58.73|58.43|58.74|58.44|58.69|58.39|11
1722331850000|2024-07-30 09:30:50|58.74|58.44|58.73|58.43|58.74|58.44|58.71|58.41|20
1722331860000|2024-07-30 09:31:00|58.72|58.42|58.69|58.39|58.74|58.44|58.69|58.39|22
1722331870000|2024-07-30 09:31:10|58.7|58.4|58.67|58.37|58.7|58.4|58.64|58.34|20
1722331880000|2024-07-30 09:31:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|14
1722331890000|2024-07-30 09:31:30|58.68|58.38|58.67|58.37|58.7|58.4|58.67|58.37|16
1722331900000|2024-07-30 09:31:40|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1722331910000|2024-07-30 09:31:50|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|15
1722331920000|2024-07-30 09:32:00|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|11
1722331930000|2024-07-30 09:32:10|58.68|58.38|58.61|58.31|58.68|58.38|58.6|58.3|14
1722331940000|2024-07-30 09:32:20|58.6|58.3|58.61|58.31|58.63|58.33|58.6|58.3|14
1722331950000|2024-07-30 09:32:30|58.6|58.3|58.61|58.31|58.62|58.32|58.58|58.28|18
1722331960000|2024-07-30 09:32:40|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|11
1722331970000|2024-07-30 09:32:50|58.61|58.31|58.61|58.31|58.63|58.33|58.59|58.29|18
1722331980000|2024-07-30 09:33:00|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|14
1722331990000|2024-07-30 09:33:10|58.64|58.34|58.67|58.37|58.68|58.38|58.64|58.34|9
1722332000000|2024-07-30 09:33:20|58.68|58.38|58.69|58.39|58.71|58.41|58.67|58.37|16
1722332010000|2024-07-30 09:33:30|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|15
1722332020000|2024-07-30 09:33:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|10
1722332030000|2024-07-30 09:33:50|58.7|58.4|58.71|58.41|58.73|58.43|58.69|58.39|8
1722332040000|2024-07-30 09:34:00|58.73|58.43|58.69|58.39|58.73|58.43|58.68|58.38|15
1722332050000|2024-07-30 09:34:10|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|8
1722332060000|2024-07-30 09:34:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722332070000|2024-07-30 09:34:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722332090000|2024-07-30 09:34:50|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|10
1722332100000|2024-07-30 09:35:00|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|12
1722332110000|2024-07-30 09:35:10|58.65|58.35|58.64|58.34|58.66|58.36|58.63|58.33|16
1722332120000|2024-07-30 09:35:20|58.63|58.33|58.64|58.34|58.66|58.36|58.63|58.33|23
1722332130000|2024-07-30 09:35:30|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|12
1722332140000|2024-07-30 09:35:40|58.67|58.37|58.74|58.44|58.81|58.51|58.67|58.37|22
1722332150000|2024-07-30 09:35:50|58.73|58.43|58.74|58.44|58.74|58.44|58.7|58.4|17
1722332160000|2024-07-30 09:36:00|58.73|58.43|58.76|58.46|58.76|58.46|58.7|58.4|20
1722332170000|2024-07-30 09:36:10|58.74|58.44|58.72|58.42|58.75|58.45|58.71|58.41|18
1722332180000|2024-07-30 09:36:20|58.73|58.43|58.73|58.43|58.73|58.43|58.71|58.41|15
1722332190000|2024-07-30 09:36:30|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|16
1722332200000|2024-07-30 09:36:40|58.72|58.42|58.72|58.42|58.73|58.43|58.69|58.39|21
1722332210000|2024-07-30 09:36:50|58.73|58.43|58.74|58.44|58.76|58.46|58.71|58.41|11
1722332220000|2024-07-30 09:37:00|58.72|58.42|58.79|58.49|58.79|58.49|58.72|58.42|17
1722332230000|2024-07-30 09:37:10|58.78|58.48|58.82|58.52|58.83|58.53|58.78|58.48|18
1722332240000|2024-07-30 09:37:20|58.81|58.51|58.79|58.49|58.82|58.52|58.77|58.47|24
1722332250000|2024-07-30 09:37:30|58.78|58.48|58.78|58.48|58.8|58.5|58.78|58.48|17
1722332260000|2024-07-30 09:37:40|58.8|58.5|58.78|58.48|58.81|58.51|58.78|58.48|14
1722332270000|2024-07-30 09:37:50|58.76|58.46|58.71|58.41|58.78|58.48|58.71|58.41|20
1722332280000|2024-07-30 09:38:00|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|11
1722332290000|2024-07-30 09:38:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|15
1722332300000|2024-07-30 09:38:20|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|4
1722332310000|2024-07-30 09:38:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722332320000|2024-07-30 09:38:40|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722332330000|2024-07-30 09:38:50|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1722332340000|2024-07-30 09:39:00|58.68|58.38|58.72|58.42|58.74|58.44|58.68|58.38|17
1722332350000|2024-07-30 09:39:10|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|13
1722332360000|2024-07-30 09:39:20|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|9
1722332370000|2024-07-30 09:39:30|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722332380000|2024-07-30 09:39:40|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|9
1722332390000|2024-07-30 09:39:50|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|8
1722332400000|2024-07-30 09:40:00|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|17
1722332410000|2024-07-30 09:40:10|58.7|58.4|58.73|58.43|58.74|58.44|58.7|58.4|16
1722332420000|2024-07-30 09:40:20|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|13
1722332430000|2024-07-30 09:40:30|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|9
1722332440000|2024-07-30 09:40:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722332450000|2024-07-30 09:40:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722332460000|2024-07-30 09:41:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|9
1722332470000|2024-07-30 09:41:10|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|13
1722332480000|2024-07-30 09:41:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1722332490000|2024-07-30 09:41:30|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|13
1722332500000|2024-07-30 09:41:40|58.71|58.41|58.74|58.44|58.77|58.47|58.71|58.41|18
1722332510000|2024-07-30 09:41:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1722332520000|2024-07-30 09:42:00|58.73|58.43|58.7|58.4|58.74|58.44|58.7|58.4|14
1722332530000|2024-07-30 09:42:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1722332540000|2024-07-30 09:42:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722332550000|2024-07-30 09:42:30|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|13
1722332560000|2024-07-30 09:42:40|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|7
1722332570000|2024-07-30 09:42:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1722332580000|2024-07-30 09:43:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722332590000|2024-07-30 09:43:10|58.74|58.44|58.76|58.46|58.76|58.46|58.72|58.42|13
1722332600000|2024-07-30 09:43:20|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|7
1722332610000|2024-07-30 09:43:30|58.78|58.48|58.77|58.47|58.8|58.5|58.77|58.47|9
1722332620000|2024-07-30 09:43:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|6
1722332630000|2024-07-30 09:43:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|4
1722332640000|2024-07-30 09:44:00|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|12
1722332650000|2024-07-30 09:44:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722332660000|2024-07-30 09:44:20|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|10
1722332670000|2024-07-30 09:44:30|58.79|58.49|58.82|58.52|58.83|58.53|58.77|58.47|10
1722332680000|2024-07-30 09:44:40|58.81|58.51|58.81|58.51|58.84|58.54|58.81|58.51|16
1722332690000|2024-07-30 09:44:50|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|9
1722332700000|2024-07-30 09:45:00|58.82|58.52|58.81|58.51|58.83|58.53|58.81|58.51|14
1722332710000|2024-07-30 09:45:10|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|15
1722332720000|2024-07-30 09:45:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722332730000|2024-07-30 09:45:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|7
1722332740000|2024-07-30 09:45:40|58.82|58.52|58.83|58.53|58.83|58.53|58.81|58.51|16
1722332750000|2024-07-30 09:45:50|58.82|58.52|58.87|58.57|58.88|58.58|58.82|58.52|10
1722332760000|2024-07-30 09:46:00|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722332770000|2024-07-30 09:46:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722332780000|2024-07-30 09:46:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|12
1722332790000|2024-07-30 09:46:30|58.92|58.62|58.91|58.61|58.93|58.63|58.9|58.6|16
1722332800000|2024-07-30 09:46:40|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|17
1722332810000|2024-07-30 09:46:50|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|15
1722332820000|2024-07-30 09:47:00|58.96|58.66|58.96|58.66|58.98|58.68|58.93|58.63|14
1722332830000|2024-07-30 09:47:10|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|10
1722332840000|2024-07-30 09:47:20|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|4
1722332850000|2024-07-30 09:47:30|58.95|58.65|58.86|58.56|58.95|58.65|58.85|58.55|9
1722332860000|2024-07-30 09:47:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|9
1722332870000|2024-07-30 09:47:50|58.84|58.54|58.84|58.54|58.85|58.55|58.83|58.53|5
1722332880000|2024-07-30 09:48:00|58.83|58.53|58.86|58.56|58.87|58.57|58.83|58.53|17
1722332890000|2024-07-30 09:48:10|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722332900000|2024-07-30 09:48:20|58.87|58.57|58.88|58.58|58.91|58.61|58.87|58.57|24
1722332910000|2024-07-30 09:48:30|58.89|58.59|58.89|58.59|58.91|58.61|58.88|58.58|11
1722332920000|2024-07-30 09:48:40|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|12
1722332930000|2024-07-30 09:48:50|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|14
1722332940000|2024-07-30 09:49:00|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|12
1722332950000|2024-07-30 09:49:10|58.89|58.59|58.89|58.59|58.91|58.61|58.87|58.57|20
1722332960000|2024-07-30 09:49:20|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|17
1722332970000|2024-07-30 09:49:30|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|20
1722332980000|2024-07-30 09:49:40|58.91|58.61|58.96|58.66|58.96|58.66|58.9|58.6|10
1722332990000|2024-07-30 09:49:50|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|7
1722333000000|2024-07-30 09:50:00|58.97|58.67|58.95|58.65|58.98|58.68|58.92|58.62|15
1722333010000|2024-07-30 09:50:10|58.93|58.63|58.92|58.62|58.95|58.65|58.92|58.62|17
1722333020000|2024-07-30 09:50:20|58.91|58.61|58.93|58.63|58.93|58.63|58.9|58.6|20
1722333030000|2024-07-30 09:50:30|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|16
1722333040000|2024-07-30 09:50:40|58.93|58.63|58.93|58.63|58.95|58.65|58.93|58.63|9
1722333050000|2024-07-30 09:50:50|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|5
1722333060000|2024-07-30 09:51:00|58.94|58.64|58.93|58.63|58.94|58.64|58.91|58.61|17
1722333070000|2024-07-30 09:51:10|58.94|58.64|58.95|58.65|58.95|58.65|58.92|58.62|15
1722333080000|2024-07-30 09:51:20|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|9
1722333090000|2024-07-30 09:51:30|58.92|58.62|58.92|58.62|58.94|58.64|58.92|58.62|10
1722333100000|2024-07-30 09:51:40|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|7
1722333110000|2024-07-30 09:51:50|58.94|58.64|58.91|58.61|58.94|58.64|58.9|58.6|16
1722333120000|2024-07-30 09:52:00|58.9|58.6|58.91|58.61|58.93|58.63|58.88|58.58|21
1722333130000|2024-07-30 09:52:10|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|8
1722333140000|2024-07-30 09:52:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|14
1722333150000|2024-07-30 09:52:30|58.91|58.61|58.91|58.61|58.93|58.63|58.9|58.6|13
1722333160000|2024-07-30 09:52:40|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|12
1722333170000|2024-07-30 09:52:50|58.92|58.62|58.97|58.67|58.98|58.68|58.91|58.61|21
1722333180000|2024-07-30 09:53:00|58.96|58.66|58.98|58.68|59.01|58.71|58.96|58.66|19
1722333190000|2024-07-30 09:53:10|58.99|58.69|59|58.7|59|58.7|58.97|58.67|17
1722333200000|2024-07-30 09:53:20|58.99|58.69|58.97|58.67|58.99|58.69|58.96|58.66|8
1722333210000|2024-07-30 09:53:30|58.99|58.69|58.98|58.68|58.99|58.69|58.97|58.67|14
1722333220000|2024-07-30 09:53:40|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|9
1722333230000|2024-07-30 09:53:50|58.98|58.68|58.97|58.67|58.99|58.69|58.96|58.66|8
1722333240000|2024-07-30 09:54:00|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|6
1722333250000|2024-07-30 09:54:10|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|15
1722333260000|2024-07-30 09:54:20|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|10
1722333270000|2024-07-30 09:54:30|58.97|58.67|58.99|58.69|59|58.7|58.97|58.67|10
1722333280000|2024-07-30 09:54:40|58.98|58.68|58.99|58.69|59.01|58.71|58.97|58.67|13
1722333290000|2024-07-30 09:54:50|59|58.7|59|58.7|59.02|58.72|58.99|58.69|8
1722333300000|2024-07-30 09:55:00|59.01|58.71|59.02|58.72|59.02|58.72|58.98|58.68|18
1722333310000|2024-07-30 09:55:10|58.99|58.69|58.99|58.69|59.02|58.72|58.99|58.69|18
1722333320000|2024-07-30 09:55:20|58.98|58.68|58.96|58.66|58.98|58.68|58.95|58.65|10
1722333330000|2024-07-30 09:55:30|58.97|58.67|58.89|58.59|58.97|58.67|58.89|58.59|18
1722333340000|2024-07-30 09:55:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|14
1722333350000|2024-07-30 09:55:50|58.9|58.6|58.89|58.59|58.92|58.62|58.89|58.59|12
1722333360000|2024-07-30 09:56:00|58.93|58.63|58.98|58.68|58.99|58.69|58.9|58.6|16
1722333370000|2024-07-30 09:56:10|58.99|58.69|59|58.7|59.02|58.72|58.98|58.68|18
1722333380000|2024-07-30 09:56:20|59.02|58.72|58.98|58.68|59.03|58.73|58.98|58.68|23
1722333390000|2024-07-30 09:56:30|58.99|58.69|58.99|58.69|59|58.7|58.97|58.67|19
1722333400000|2024-07-30 09:56:40|58.98|58.68|58.99|58.69|59|58.7|58.97|58.67|23
1722333410000|2024-07-30 09:56:50|58.98|58.68|58.99|58.69|58.99|58.69|58.97|58.67|12
1722333420000|2024-07-30 09:57:00|58.98|58.68|58.96|58.66|58.99|58.69|58.96|58.66|12
1722333430000|2024-07-30 09:57:10|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|9
1722333440000|2024-07-30 09:57:20|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|9
1722333450000|2024-07-30 09:57:30|58.95|58.65|58.89|58.59|58.98|58.68|58.89|58.59|10
1722333460000|2024-07-30 09:57:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|6
1722333470000|2024-07-30 09:57:50|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1722333480000|2024-07-30 09:58:00|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|8
1722333490000|2024-07-30 09:58:10|58.88|58.58|58.88|58.58|58.88|58.58|58.86|58.56|15
1722333500000|2024-07-30 09:58:20|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|4
1722333510000|2024-07-30 09:58:30|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722333520000|2024-07-30 09:58:40|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|12
1722333530000|2024-07-30 09:58:50|58.9|58.6|58.87|58.57|58.9|58.6|58.86|58.56|9
1722333540000|2024-07-30 09:59:00|58.86|58.56|58.81|58.51|58.87|58.57|58.81|58.51|14
1722333550000|2024-07-30 09:59:10|58.8|58.5|58.8|58.5|58.81|58.51|58.78|58.48|18
1722333560000|2024-07-30 09:59:20|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|14
1722333570000|2024-07-30 09:59:30|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|7
1722333580000|2024-07-30 09:59:40|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|11
1722333590000|2024-07-30 09:59:50|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|11
1722333600000|2024-07-30 10:00:00|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|9
1722333610000|2024-07-30 10:00:10|58.8|58.5|58.81|58.51|58.82|58.52|58.79|58.49|12
1722333620000|2024-07-30 10:00:20|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|8
1722333630000|2024-07-30 10:00:30|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|10
1722333640000|2024-07-30 10:00:40|58.8|58.5|58.79|58.49|58.82|58.52|58.79|58.49|14
1722333650000|2024-07-30 10:00:50|58.78|58.48|58.8|58.5|58.82|58.52|58.78|58.48|9
1722333660000|2024-07-30 10:01:00|58.81|58.51|58.8|58.5|58.81|58.51|58.78|58.48|12
1722333670000|2024-07-30 10:01:10|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|12
1722333680000|2024-07-30 10:01:20|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|12
1722333690000|2024-07-30 10:01:30|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|6
1722333700000|2024-07-30 10:01:40|58.77|58.47|58.77|58.47|58.78|58.48|58.75|58.45|10
1722333710000|2024-07-30 10:01:50|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1722333720000|2024-07-30 10:02:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|9
1722333730000|2024-07-30 10:02:10|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|12
1722333740000|2024-07-30 10:02:20|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|13
1722333750000|2024-07-30 10:02:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|6
1722333760000|2024-07-30 10:02:40|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|8
1722333770000|2024-07-30 10:02:50|58.76|58.46|58.77|58.47|58.79|58.49|58.75|58.45|7
1722333780000|2024-07-30 10:03:00|58.76|58.46|58.72|58.42|58.77|58.47|58.71|58.41|16
1722333790000|2024-07-30 10:03:10|58.71|58.41|58.76|58.46|58.76|58.46|58.68|58.38|18
1722333800000|2024-07-30 10:03:20|58.75|58.45|58.76|58.46|58.78|58.48|58.75|58.45|9
1722333810000|2024-07-30 10:03:30|58.77|58.47|58.77|58.47|58.78|58.48|58.74|58.44|16
1722333820000|2024-07-30 10:03:40|58.76|58.46|58.89|58.59|58.89|58.59|58.76|58.46|25
1722333830000|2024-07-30 10:03:50|58.88|58.58|58.79|58.49|58.89|58.59|58.79|58.49|16
1722333840000|2024-07-30 10:04:00|58.8|58.5|58.85|58.55|58.86|58.56|58.79|58.49|18
1722333850000|2024-07-30 10:04:10|58.86|58.56|58.9|58.6|58.9|58.6|58.85|58.55|13
1722333860000|2024-07-30 10:04:20|58.88|58.58|58.89|58.59|58.91|58.61|58.87|58.57|18
1722333870000|2024-07-30 10:04:30|58.9|58.6|58.87|58.57|58.91|58.61|58.86|58.56|15
1722333880000|2024-07-30 10:04:40|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|14
1722333890000|2024-07-30 10:04:50|58.85|58.55|58.86|58.56|58.87|58.57|58.82|58.52|16
1722333900000|2024-07-30 10:05:00|58.87|58.57|58.88|58.58|58.88|58.58|58.85|58.55|13
1722333910000|2024-07-30 10:05:10|58.87|58.57|58.88|58.58|58.91|58.61|58.87|58.57|16
1722333920000|2024-07-30 10:05:20|58.89|58.59|58.92|58.62|58.92|58.62|58.88|58.58|19
1722333930000|2024-07-30 10:05:30|58.91|58.61|58.91|58.61|58.93|58.63|58.89|58.59|15
1722333940000|2024-07-30 10:05:40|58.93|58.63|58.9|58.6|58.94|58.64|58.9|58.6|15
1722333950000|2024-07-30 10:05:50|58.92|58.62|58.91|58.61|58.92|58.62|58.89|58.59|21
1722333960000|2024-07-30 10:06:00|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|16
1722333970000|2024-07-30 10:06:10|58.87|58.57|58.85|58.55|58.87|58.57|58.84|58.54|8
1722333980000|2024-07-30 10:06:20|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722333990000|2024-07-30 10:06:30|58.86|58.56|58.86|58.56|58.88|58.58|58.86|58.56|6
1722334000000|2024-07-30 10:06:40|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|14
1722334010000|2024-07-30 10:06:50|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|11
1722334020000|2024-07-30 10:07:00|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|11
1722334030000|2024-07-30 10:07:10|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|6
1722334040000|2024-07-30 10:07:20|58.86|58.56|58.84|58.54|58.87|58.57|58.83|58.53|11
1722334050000|2024-07-30 10:07:30|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|17
1722334060000|2024-07-30 10:07:40|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|10
1722334070000|2024-07-30 10:07:50|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|8
1722334080000|2024-07-30 10:08:00|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|8
1722334090000|2024-07-30 10:08:10|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|14
1722334100000|2024-07-30 10:08:20|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|14
1722334110000|2024-07-30 10:08:30|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|5
1722334120000|2024-07-30 10:08:40|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|10
1722334130000|2024-07-30 10:08:50|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|10
1722334140000|2024-07-30 10:09:00|58.78|58.48|58.8|58.5|58.82|58.52|58.78|58.48|7
1722334150000|2024-07-30 10:09:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|11
1722334160000|2024-07-30 10:09:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722334170000|2024-07-30 10:09:30|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|6
1722334180000|2024-07-30 10:09:40|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|8
1722334190000|2024-07-30 10:09:50|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1722334200000|2024-07-30 10:10:00|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|11
1722334210000|2024-07-30 10:10:10|58.8|58.5|58.8|58.5|58.8|58.5|58.79|58.49|7
1722334220000|2024-07-30 10:10:20|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|12
1722334230000|2024-07-30 10:10:30|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722334250000|2024-07-30 10:10:50|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|2
1722334260000|2024-07-30 10:11:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|7
1722334270000|2024-07-30 10:11:10|58.8|58.5|58.83|58.53|58.83|58.53|58.79|58.49|11
1722334280000|2024-07-30 10:11:20|58.82|58.52|58.92|58.62|58.92|58.62|58.82|58.52|15
1722334290000|2024-07-30 10:11:30|58.93|58.63|58.93|58.63|59|58.7|58.91|58.61|20
1722334300000|2024-07-30 10:11:40|58.92|58.62|58.98|58.68|58.99|58.69|58.91|58.61|10
1722334310000|2024-07-30 10:11:50|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|10
1722334320000|2024-07-30 10:12:00|58.99|58.69|59.02|58.72|59.02|58.72|58.97|58.67|13
1722334330000|2024-07-30 10:12:10|59.03|58.73|59|58.7|59.03|58.73|59|58.7|12
1722334340000|2024-07-30 10:12:20|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|10
1722334350000|2024-07-30 10:12:30|59|58.7|59.07|58.77|59.08|58.78|59|58.7|18
1722334360000|2024-07-30 10:12:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|7
1722334370000|2024-07-30 10:12:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|4
1722334380000|2024-07-30 10:13:00|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|4
1722334390000|2024-07-30 10:13:10|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|5
1722334400000|2024-07-30 10:13:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|10
1722334410000|2024-07-30 10:13:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|4
1722334420000|2024-07-30 10:13:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1722334430000|2024-07-30 10:13:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722334440000|2024-07-30 10:14:00|59.03|58.73|58.98|58.68|59.03|58.73|58.97|58.67|6
1722334450000|2024-07-30 10:14:10|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|10
1722334460000|2024-07-30 10:14:20|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|7
1722334470000|2024-07-30 10:14:30|58.98|58.68|59.04|58.74|59.04|58.74|58.98|58.68|12
1722334480000|2024-07-30 10:14:40|59.05|58.75|58.98|58.68|59.05|58.75|58.98|58.68|13
1722334490000|2024-07-30 10:14:50|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722334500000|2024-07-30 10:15:00|58.99|58.69|59.01|58.71|59.04|58.74|58.98|58.68|13
1722334510000|2024-07-30 10:15:10|59|58.7|58.98|58.68|59.01|58.71|58.98|58.68|12
1722334520000|2024-07-30 10:15:20|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|5
1722334530000|2024-07-30 10:15:30|58.94|58.64|58.95|58.65|58.96|58.66|58.93|58.63|6
1722334540000|2024-07-30 10:15:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722334550000|2024-07-30 10:15:50|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722334560000|2024-07-30 10:16:00|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|12
1722334570000|2024-07-30 10:16:10|58.96|58.66|58.96|58.66|58.98|58.68|58.96|58.66|6
1722334580000|2024-07-30 10:16:20|58.97|58.67|59|58.7|59|58.7|58.96|58.66|9
1722334590000|2024-07-30 10:16:30|58.99|58.69|59|58.7|59|58.7|58.98|58.68|11
1722334600000|2024-07-30 10:16:40|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|7
1722334610000|2024-07-30 10:16:50|58.92|58.62|58.87|58.57|58.92|58.62|58.87|58.57|19
1722334620000|2024-07-30 10:17:00|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1722334630000|2024-07-30 10:17:10|58.86|58.56|58.83|58.53|58.86|58.56|58.81|58.51|8
1722334640000|2024-07-30 10:17:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|9
1722334650000|2024-07-30 10:17:30|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722334660000|2024-07-30 10:17:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1722334670000|2024-07-30 10:17:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722334680000|2024-07-30 10:18:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|13
1722334690000|2024-07-30 10:18:10|58.86|58.56|58.87|58.57|58.89|58.59|58.86|58.56|15
1722334700000|2024-07-30 10:18:20|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|4
1722334720000|2024-07-30 10:18:40|58.84|58.54|58.79|58.49|58.84|58.54|58.78|58.48|4
1722334730000|2024-07-30 10:18:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|11
1722334740000|2024-07-30 10:19:00|58.79|58.49|58.83|58.53|58.85|58.55|58.79|58.49|8
1722334750000|2024-07-30 10:19:10|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|5
1722334760000|2024-07-30 10:19:20|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|6
1722334770000|2024-07-30 10:19:30|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|6
1722334780000|2024-07-30 10:19:40|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|8
1722334790000|2024-07-30 10:19:50|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|6
1722334800000|2024-07-30 10:20:00|58.8|58.5|58.85|58.55|58.86|58.56|58.8|58.5|12
1722334810000|2024-07-30 10:20:10|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|11
1722334820000|2024-07-30 10:20:20|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|4
1722334830000|2024-07-30 10:20:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722334840000|2024-07-30 10:20:40|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722334850000|2024-07-30 10:20:50|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1722334860000|2024-07-30 10:21:00|58.82|58.52|58.84|58.54|58.85|58.55|58.81|58.51|11
1722334870000|2024-07-30 10:21:10|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|17
1722334880000|2024-07-30 10:21:20|58.81|58.51|58.77|58.47|58.81|58.51|58.76|58.46|11
1722334890000|2024-07-30 10:21:30|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722334900000|2024-07-30 10:21:40|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|5
1722334910000|2024-07-30 10:21:50|58.77|58.47|58.81|58.51|58.81|58.51|58.77|58.47|5
1722334920000|2024-07-30 10:22:00|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|7
1722334930000|2024-07-30 10:22:10|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|7
1722334940000|2024-07-30 10:22:20|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|6
1722334950000|2024-07-30 10:22:30|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722334960000|2024-07-30 10:22:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|5
1722334970000|2024-07-30 10:22:50|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722334980000|2024-07-30 10:23:00|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|6
1722334990000|2024-07-30 10:23:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|6
1722335000000|2024-07-30 10:23:20|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|5
1722335010000|2024-07-30 10:23:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722335020000|2024-07-30 10:23:40|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|5
1722335030000|2024-07-30 10:23:50|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|7
1722335040000|2024-07-30 10:24:00|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|4
1722335050000|2024-07-30 10:24:10|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|9
1722335060000|2024-07-30 10:24:20|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|15
1722335070000|2024-07-30 10:24:30|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|6
1722335080000|2024-07-30 10:24:40|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|10
1722335090000|2024-07-30 10:24:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1722335100000|2024-07-30 10:25:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722335110000|2024-07-30 10:25:10|58.98|58.68|58.96|58.66|58.99|58.69|58.96|58.66|9
1722335130000|2024-07-30 10:25:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1722335140000|2024-07-30 10:25:40|58.97|58.67|58.98|58.68|58.98|58.68|58.96|58.66|8
1722335150000|2024-07-30 10:25:50|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|5
1722335160000|2024-07-30 10:26:00|59|58.7|58.99|58.69|59|58.7|58.98|58.68|14
1722335170000|2024-07-30 10:26:10|59|58.7|58.98|58.68|59|58.7|58.98|58.68|11
1722335180000|2024-07-30 10:26:20|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|11
1722335190000|2024-07-30 10:26:30|59|58.7|59|58.7|59|58.7|58.99|58.69|5
1722335200000|2024-07-30 10:26:40|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|7
1722335210000|2024-07-30 10:26:50|59.02|58.72|59.01|58.71|59.02|58.72|59.01|58.71|12
1722335220000|2024-07-30 10:27:00|59|58.7|59|58.7|59|58.7|58.98|58.68|11
1722335230000|2024-07-30 10:27:10|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1722335240000|2024-07-30 10:27:20|58.99|58.69|59.03|58.73|59.03|58.73|58.99|58.69|9
1722335250000|2024-07-30 10:27:30|59.02|58.72|59.02|58.72|59.03|58.73|59.02|58.72|7
1722335260000|2024-07-30 10:27:40|59.03|58.73|59|58.7|59.03|58.73|59|58.7|8
1722335270000|2024-07-30 10:27:50|58.99|58.69|59|58.7|59|58.7|58.99|58.69|10
1722335280000|2024-07-30 10:28:00|59.01|58.71|58.98|58.68|59.01|58.71|58.98|58.68|14
1722335290000|2024-07-30 10:28:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|11
1722335300000|2024-07-30 10:28:20|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|9
1722335310000|2024-07-30 10:28:30|59|58.7|58.99|58.69|59|58.7|58.99|58.69|4
1722335320000|2024-07-30 10:28:40|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1722335330000|2024-07-30 10:28:50|59|58.7|59.01|58.71|59.01|58.71|59|58.7|6
1722335340000|2024-07-30 10:29:00|59|58.7|59.12|58.82|59.12|58.82|59|58.7|13
1722335350000|2024-07-30 10:29:10|59.13|58.83|59.14|58.84|59.15|58.85|59.13|58.83|4
1722335360000|2024-07-30 10:29:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722335370000|2024-07-30 10:29:30|59.17|58.87|59.08|58.78|59.17|58.87|59.08|58.78|9
1722335380000|2024-07-30 10:29:40|59.09|58.79|59.11|58.81|59.12|58.82|59.09|58.79|6
1722335390000|2024-07-30 10:29:50|59.12|58.82|59.13|58.83|59.13|58.83|59.11|58.81|8
1722335410000|2024-07-30 10:30:10|59.14|58.84|59.18|58.88|59.18|58.88|59.14|58.84|14
1722335420000|2024-07-30 10:30:20|59.19|58.89|59.19|58.89|59.19|58.89|59.18|58.88|9
1722335430000|2024-07-30 10:30:30|59.18|58.88|59.17|58.87|59.19|58.89|59.16|58.86|9
1722335440000|2024-07-30 10:30:40|59.18|58.88|59.15|58.85|59.18|58.88|59.14|58.84|9
1722335450000|2024-07-30 10:30:50|59.14|58.84|59.1|58.8|59.14|58.84|59.09|58.79|8
1722335460000|2024-07-30 10:31:00|59.09|58.79|59.13|58.83|59.14|58.84|59.09|58.79|6
1722335470000|2024-07-30 10:31:10|59.11|58.81|59.08|58.78|59.11|58.81|59.08|58.78|13
1722335480000|2024-07-30 10:31:20|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|13
1722335490000|2024-07-30 10:31:30|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722335500000|2024-07-30 10:31:40|59.06|58.76|59.05|58.75|59.06|58.76|59.04|58.74|6
1722335510000|2024-07-30 10:31:50|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1722335520000|2024-07-30 10:32:00|59.04|58.74|59|58.7|59.04|58.74|58.99|58.69|12
1722335530000|2024-07-30 10:32:10|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|6
1722335540000|2024-07-30 10:32:20|58.99|58.69|58.96|58.66|58.99|58.69|58.96|58.66|6
1722335550000|2024-07-30 10:32:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722335560000|2024-07-30 10:32:40|58.95|58.65|58.95|58.65|58.95|58.65|58.89|58.59|17
1722335570000|2024-07-30 10:32:50|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|17
1722335580000|2024-07-30 10:33:00|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|6
1722335590000|2024-07-30 10:33:10|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|9
1722335600000|2024-07-30 10:33:20|58.88|58.58|58.86|58.56|58.9|58.6|58.86|58.56|15
1722335610000|2024-07-30 10:33:30|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722335620000|2024-07-30 10:33:40|58.87|58.57|58.87|58.57|58.87|58.57|58.85|58.55|11
1722335630000|2024-07-30 10:33:50|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|14
1722335640000|2024-07-30 10:34:00|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|10
1722335650000|2024-07-30 10:34:10|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|7
1722335660000|2024-07-30 10:34:20|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|9
1722335670000|2024-07-30 10:34:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|6
1722335680000|2024-07-30 10:34:40|58.85|58.55|58.79|58.49|58.85|58.55|58.79|58.49|11
1722335690000|2024-07-30 10:34:50|58.78|58.48|58.86|58.56|58.87|58.57|58.78|58.48|13
1722335700000|2024-07-30 10:35:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|15
1722335710000|2024-07-30 10:35:10|58.86|58.56|58.88|58.58|58.89|58.59|58.86|58.56|9
1722335720000|2024-07-30 10:35:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|6
1722335730000|2024-07-30 10:35:30|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|8
1722335740000|2024-07-30 10:35:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722335760000|2024-07-30 10:36:00|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|6
1722335770000|2024-07-30 10:36:10|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|9
1722335780000|2024-07-30 10:36:20|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|16
1722335790000|2024-07-30 10:36:30|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1722335800000|2024-07-30 10:36:40|58.85|58.55|58.8|58.5|58.85|58.55|58.8|58.5|10
1722335810000|2024-07-30 10:36:50|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|17
1722335820000|2024-07-30 10:37:00|58.81|58.51|58.87|58.57|58.87|58.57|58.8|58.5|11
1722335830000|2024-07-30 10:37:10|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|14
1722335840000|2024-07-30 10:37:20|58.86|58.56|58.84|58.54|58.87|58.57|58.84|58.54|7
1722335850000|2024-07-30 10:37:30|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|5
1722335860000|2024-07-30 10:37:40|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|6
1722335870000|2024-07-30 10:37:50|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|10
1722335880000|2024-07-30 10:38:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|11
1722335890000|2024-07-30 10:38:10|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|7
1722335900000|2024-07-30 10:38:20|58.86|58.56|58.79|58.49|58.86|58.56|58.78|58.48|12
1722335910000|2024-07-30 10:38:30|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|4
1722335920000|2024-07-30 10:38:40|58.79|58.49|58.8|58.5|58.81|58.51|58.79|58.49|14
1722335930000|2024-07-30 10:38:50|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722335940000|2024-07-30 10:39:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|5
1722335950000|2024-07-30 10:39:10|58.8|58.5|58.86|58.56|58.86|58.56|58.8|58.5|6
1722335960000|2024-07-30 10:39:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722335970000|2024-07-30 10:39:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722335980000|2024-07-30 10:39:40|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722335990000|2024-07-30 10:39:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722336000000|2024-07-30 10:40:00|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722336010000|2024-07-30 10:40:10|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|8
1722336020000|2024-07-30 10:40:20|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722336030000|2024-07-30 10:40:30|58.88|58.58|58.89|58.59|58.9|58.6|58.87|58.57|18
1722336040000|2024-07-30 10:40:40|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1722336050000|2024-07-30 10:40:50|58.9|58.6|58.9|58.6|58.93|58.63|58.89|58.59|8
1722336060000|2024-07-30 10:41:00|58.91|58.61|58.9|58.6|58.95|58.65|58.9|58.6|8
1722336070000|2024-07-30 10:41:10|58.91|58.61|58.94|58.64|58.94|58.64|58.9|58.6|8
1722336080000|2024-07-30 10:41:20|58.93|58.63|58.95|58.65|58.96|58.66|58.93|58.63|9
1722336090000|2024-07-30 10:41:30|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|5
1722336100000|2024-07-30 10:41:40|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|8
1722336120000|2024-07-30 10:42:00|58.97|58.67|58.99|58.69|59|58.7|58.95|58.65|10
1722336130000|2024-07-30 10:42:10|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|15
1722336140000|2024-07-30 10:42:20|59|58.7|59.02|58.72|59.02|58.72|58.99|58.69|15
1722336150000|2024-07-30 10:42:30|59.03|58.73|59.05|58.75|59.05|58.75|58.98|58.68|16
1722336160000|2024-07-30 10:42:40|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|10
1722336170000|2024-07-30 10:42:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|6
1722336180000|2024-07-30 10:43:00|59.07|58.77|59.05|58.75|59.07|58.77|59.05|58.75|3
1722336190000|2024-07-30 10:43:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|10
1722336200000|2024-07-30 10:43:20|59.04|58.74|59.07|58.77|59.07|58.77|59.04|58.74|10
1722336230000|2024-07-30 10:43:50|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|8
1722336240000|2024-07-30 10:44:00|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|4
1722336250000|2024-07-30 10:44:10|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722336260000|2024-07-30 10:44:20|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|5
1722336270000|2024-07-30 10:44:30|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1722336280000|2024-07-30 10:44:40|59.09|58.79|59.07|58.77|59.09|58.79|59.07|58.77|5
1722336290000|2024-07-30 10:44:50|59.08|58.78|59.08|58.78|59.1|58.8|59.08|58.78|4
1722336300000|2024-07-30 10:45:00|59.07|58.77|59.06|58.76|59.08|58.78|59.06|58.76|6
1722336310000|2024-07-30 10:45:10|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|4
1722336330000|2024-07-30 10:45:30|59.1|58.8|59.1|58.8|59.1|58.8|59.09|58.79|3
1722336340000|2024-07-30 10:45:40|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|3
1722336350000|2024-07-30 10:45:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336360000|2024-07-30 10:46:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|4
1722336370000|2024-07-30 10:46:10|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722336390000|2024-07-30 10:46:30|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722336400000|2024-07-30 10:46:40|59.07|58.77|59.07|58.77|59.08|58.78|59.07|58.77|3
1722336410000|2024-07-30 10:46:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336430000|2024-07-30 10:47:10|59.09|58.79|59.11|58.81|59.11|58.81|59.08|58.78|9
1722336440000|2024-07-30 10:47:20|59.1|58.8|59.13|58.83|59.13|58.83|59.1|58.8|4
1722336460000|2024-07-30 10:47:40|59.12|58.82|59.07|58.77|59.12|58.82|59.07|58.77|3
1722336480000|2024-07-30 10:48:00|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722336490000|2024-07-30 10:48:10|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722336500000|2024-07-30 10:48:20|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1722336510000|2024-07-30 10:48:30|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722336520000|2024-07-30 10:48:40|59.05|58.75|59.05|58.75|59.06|58.76|59.05|58.75|3
1722336530000|2024-07-30 10:48:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722336540000|2024-07-30 10:49:00|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|6
1722336550000|2024-07-30 10:49:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722336560000|2024-07-30 10:49:20|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|7
1722336570000|2024-07-30 10:49:30|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336580000|2024-07-30 10:49:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336590000|2024-07-30 10:49:50|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722336600000|2024-07-30 10:50:00|59.07|58.77|59.04|58.74|59.07|58.77|59.04|58.74|8
1722336610000|2024-07-30 10:50:10|59.02|58.72|58.98|58.68|59.02|58.72|58.98|58.68|9
1722336620000|2024-07-30 10:50:20|58.99|58.69|59.04|58.74|59.04|58.74|58.99|58.69|7
1722336630000|2024-07-30 10:50:30|59.03|58.73|58.98|58.68|59.03|58.73|58.98|58.68|9
1722336640000|2024-07-30 10:50:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722336650000|2024-07-30 10:50:50|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722336660000|2024-07-30 10:51:00|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722336680000|2024-07-30 10:51:20|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722336690000|2024-07-30 10:51:30|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722336700000|2024-07-30 10:51:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1722336710000|2024-07-30 10:51:50|58.94|58.64|58.94|58.64|58.95|58.65|58.94|58.64|5
1722336720000|2024-07-30 10:52:00|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|5
1722336730000|2024-07-30 10:52:10|58.9|58.6|58.97|58.67|58.97|58.67|58.9|58.6|12
1722336740000|2024-07-30 10:52:20|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|8
1722336750000|2024-07-30 10:52:30|58.98|58.68|58.97|58.67|58.98|58.68|58.96|58.66|6
1722336760000|2024-07-30 10:52:40|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|7
1722336770000|2024-07-30 10:52:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1722336780000|2024-07-30 10:53:00|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|12
1722336790000|2024-07-30 10:53:10|58.96|58.66|59.02|58.72|59.03|58.73|58.96|58.66|12
1722336800000|2024-07-30 10:53:20|59.01|58.71|59.03|58.73|59.05|58.75|59.01|58.71|13
1722336810000|2024-07-30 10:53:30|59.01|58.71|58.98|58.68|59.01|58.71|58.97|58.67|6
1722336820000|2024-07-30 10:53:40|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1722336830000|2024-07-30 10:53:50|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1722336840000|2024-07-30 10:54:00|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1722336850000|2024-07-30 10:54:10|58.99|58.69|58.99|58.69|58.99|58.69|58.98|58.68|5
1722336860000|2024-07-30 10:54:20|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|3
1722336870000|2024-07-30 10:54:30|58.99|58.69|58.98|58.68|58.99|58.69|58.98|58.68|2
1722336880000|2024-07-30 10:54:40|58.99|58.69|58.99|58.69|59|58.7|58.99|58.69|5
1722336890000|2024-07-30 10:54:50|59|58.7|58.99|58.69|59|58.7|58.99|58.69|2
1722336900000|2024-07-30 10:55:00|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|7
1722336910000|2024-07-30 10:55:10|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|6
1722336920000|2024-07-30 10:55:20|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722336930000|2024-07-30 10:55:30|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|9
1722336940000|2024-07-30 10:55:40|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|4
1722336950000|2024-07-30 10:55:50|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1722336960000|2024-07-30 10:56:00|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|2
1722336970000|2024-07-30 10:56:10|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|3
1722336980000|2024-07-30 10:56:20|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722336990000|2024-07-30 10:56:30|58.94|58.64|58.88|58.58|58.94|58.64|58.87|58.57|8
1722337000000|2024-07-30 10:56:40|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|3
1722337010000|2024-07-30 10:56:50|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1722337020000|2024-07-30 10:57:00|58.84|58.54|58.79|58.49|58.85|58.55|58.79|58.49|10
1722337030000|2024-07-30 10:57:10|58.8|58.5|58.76|58.46|58.81|58.51|58.76|58.46|19
1722337040000|2024-07-30 10:57:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|8
1722337050000|2024-07-30 10:57:30|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|9
1722337060000|2024-07-30 10:57:40|58.79|58.49|58.85|58.55|58.85|58.55|58.78|58.48|7
1722337070000|2024-07-30 10:57:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|11
1722337080000|2024-07-30 10:58:00|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|14
1722337090000|2024-07-30 10:58:10|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1722337100000|2024-07-30 10:58:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|3
1722337110000|2024-07-30 10:58:30|58.91|58.61|58.91|58.61|58.91|58.61|58.9|58.6|7
1722337120000|2024-07-30 10:58:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|4
1722337140000|2024-07-30 10:59:00|58.92|58.62|58.95|58.65|58.95|58.65|58.91|58.61|10
1722337150000|2024-07-30 10:59:10|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|2
1722337160000|2024-07-30 10:59:20|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722337200000|2024-07-30 11:00:00|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|6
1722337210000|2024-07-30 11:00:10|58.97|58.67|58.91|58.61|58.97|58.67|58.9|58.6|7
1722337220000|2024-07-30 11:00:20|58.9|58.6|58.9|58.6|58.92|58.62|58.9|58.6|15
1722337230000|2024-07-30 11:00:30|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|7
1722337240000|2024-07-30 11:00:40|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|10
1722337250000|2024-07-30 11:00:50|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722337260000|2024-07-30 11:01:00|58.92|58.62|58.97|58.67|58.97|58.67|58.91|58.61|5
1722337270000|2024-07-30 11:01:10|58.96|58.66|58.96|58.66|58.97|58.67|58.96|58.66|9
1722337280000|2024-07-30 11:01:20|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722337290000|2024-07-30 11:01:30|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|8
1722337300000|2024-07-30 11:01:40|58.98|58.68|58.9|58.6|58.98|58.68|58.89|58.59|16
1722337310000|2024-07-30 11:01:50|58.89|58.59|58.91|58.61|58.93|58.63|58.89|58.59|17
1722337320000|2024-07-30 11:02:00|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|12
1722337330000|2024-07-30 11:02:10|58.92|58.62|58.96|58.66|58.97|58.67|58.92|58.62|5
1722337340000|2024-07-30 11:02:20|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|11
1722337350000|2024-07-30 11:02:30|58.91|58.61|58.9|58.6|58.92|58.62|58.89|58.59|11
1722337360000|2024-07-30 11:02:40|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|10
1722337370000|2024-07-30 11:02:50|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1722337380000|2024-07-30 11:03:00|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|7
1722337390000|2024-07-30 11:03:10|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|8
1722337400000|2024-07-30 11:03:20|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|8
1722337410000|2024-07-30 11:03:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|6
1722337420000|2024-07-30 11:03:40|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|6
1722337430000|2024-07-30 11:03:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1722337440000|2024-07-30 11:04:00|58.9|58.6|58.89|58.59|58.92|58.62|58.89|58.59|14
1722337450000|2024-07-30 11:04:10|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|6
1722337460000|2024-07-30 11:04:20|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|5
1722337470000|2024-07-30 11:04:30|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1722337490000|2024-07-30 11:04:50|58.9|58.6|58.91|58.61|58.91|58.61|58.9|58.6|2
1722337500000|2024-07-30 11:05:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722337510000|2024-07-30 11:05:10|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|11
1722337520000|2024-07-30 11:05:20|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|12
1722337530000|2024-07-30 11:05:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722337540000|2024-07-30 11:05:40|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1722337550000|2024-07-30 11:05:50|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|4
1722337560000|2024-07-30 11:06:00|58.91|58.61|58.91|58.61|58.95|58.65|58.9|58.6|14
1722337570000|2024-07-30 11:06:10|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|13
1722337580000|2024-07-30 11:06:20|58.93|58.63|58.96|58.66|58.97|58.67|58.93|58.63|5
1722337590000|2024-07-30 11:06:30|58.97|58.67|58.91|58.61|58.97|58.67|58.9|58.6|17
1722337600000|2024-07-30 11:06:40|58.9|58.6|58.89|58.59|58.91|58.61|58.89|58.59|6
1722337610000|2024-07-30 11:06:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722337620000|2024-07-30 11:07:00|58.89|58.59|58.88|58.58|58.9|58.6|58.88|58.58|6
1722337630000|2024-07-30 11:07:10|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722337640000|2024-07-30 11:07:20|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|4
1722337650000|2024-07-30 11:07:30|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722337660000|2024-07-30 11:07:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|9
1722337670000|2024-07-30 11:07:50|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|6
1722337680000|2024-07-30 11:08:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722337690000|2024-07-30 11:08:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722337700000|2024-07-30 11:08:20|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722337710000|2024-07-30 11:08:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722337720000|2024-07-30 11:08:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722337730000|2024-07-30 11:08:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722337740000|2024-07-30 11:09:00|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722337760000|2024-07-30 11:09:20|58.86|58.56|58.88|58.58|58.9|58.6|58.86|58.56|5
1722337770000|2024-07-30 11:09:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722337790000|2024-07-30 11:09:50|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722337800000|2024-07-30 11:10:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722337810000|2024-07-30 11:10:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722337820000|2024-07-30 11:10:20|58.83|58.53|58.8|58.5|58.83|58.53|58.78|58.48|9
1722337830000|2024-07-30 11:10:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722337840000|2024-07-30 11:10:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1722337850000|2024-07-30 11:10:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|8
1722337860000|2024-07-30 11:11:00|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|5
1722337870000|2024-07-30 11:11:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1722337880000|2024-07-30 11:11:20|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722337890000|2024-07-30 11:11:30|58.83|58.53|58.79|58.49|58.83|58.53|58.78|58.48|5
1722337900000|2024-07-30 11:11:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1722337910000|2024-07-30 11:11:50|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|15
1722337920000|2024-07-30 11:12:00|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|4
1722337930000|2024-07-30 11:12:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|6
1722337940000|2024-07-30 11:12:20|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1722337950000|2024-07-30 11:12:30|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1722337960000|2024-07-30 11:12:40|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|3
1722337970000|2024-07-30 11:12:50|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722337980000|2024-07-30 11:13:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722337990000|2024-07-30 11:13:10|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|8
1722338000000|2024-07-30 11:13:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722338030000|2024-07-30 11:13:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338040000|2024-07-30 11:14:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1722338050000|2024-07-30 11:14:10|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|7
1722338060000|2024-07-30 11:14:20|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|5
1722338070000|2024-07-30 11:14:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|10
1722338080000|2024-07-30 11:14:40|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|5
1722338090000|2024-07-30 11:14:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722338100000|2024-07-30 11:15:00|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1722338110000|2024-07-30 11:15:10|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722338120000|2024-07-30 11:15:20|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|6
1722338130000|2024-07-30 11:15:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1722338140000|2024-07-30 11:15:40|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|11
1722338150000|2024-07-30 11:15:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722338160000|2024-07-30 11:16:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|14
1722338170000|2024-07-30 11:16:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722338190000|2024-07-30 11:16:30|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|10
1722338200000|2024-07-30 11:16:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722338210000|2024-07-30 11:16:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722338220000|2024-07-30 11:17:00|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|15
1722338240000|2024-07-30 11:17:20|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|8
1722338250000|2024-07-30 11:17:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|7
1722338260000|2024-07-30 11:17:40|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722338270000|2024-07-30 11:17:50|58.65|58.35|58.72|58.42|58.72|58.42|58.65|58.35|9
1722338280000|2024-07-30 11:18:00|58.74|58.44|58.74|58.44|58.77|58.47|58.74|58.44|9
1722338290000|2024-07-30 11:18:10|58.73|58.43|58.7|58.4|58.74|58.44|58.69|58.39|12
1722338300000|2024-07-30 11:18:20|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|11
1722338310000|2024-07-30 11:18:30|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|6
1722338320000|2024-07-30 11:18:40|58.75|58.45|58.75|58.45|58.76|58.46|58.72|58.42|10
1722338330000|2024-07-30 11:18:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338350000|2024-07-30 11:19:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338360000|2024-07-30 11:19:20|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|3
1722338370000|2024-07-30 11:19:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338380000|2024-07-30 11:19:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722338390000|2024-07-30 11:19:50|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722338400000|2024-07-30 11:20:00|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|4
1722338410000|2024-07-30 11:20:10|58.76|58.46|58.8|58.5|58.8|58.5|58.75|58.45|8
1722338420000|2024-07-30 11:20:20|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|7
1722338430000|2024-07-30 11:20:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|7
1722338450000|2024-07-30 11:20:50|58.84|58.54|58.85|58.55|58.86|58.56|58.84|58.54|4
1722338460000|2024-07-30 11:21:00|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|10
1722338470000|2024-07-30 11:21:10|58.82|58.52|58.8|58.5|58.82|58.52|58.79|58.49|7
1722338480000|2024-07-30 11:21:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722338490000|2024-07-30 11:21:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722338510000|2024-07-30 11:21:50|58.83|58.53|58.8|58.5|58.83|58.53|58.8|58.5|5
1722338520000|2024-07-30 11:22:00|58.82|58.52|58.79|58.49|58.84|58.54|58.79|58.49|11
1722338530000|2024-07-30 11:22:10|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|10
1722338540000|2024-07-30 11:22:20|58.8|58.5|58.78|58.48|58.8|58.5|58.78|58.48|2
1722338550000|2024-07-30 11:22:30|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|6
1722338560000|2024-07-30 11:22:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|9
1722338580000|2024-07-30 11:23:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|6
1722338590000|2024-07-30 11:23:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338600000|2024-07-30 11:23:20|58.76|58.46|58.8|58.5|58.8|58.5|58.75|58.45|8
1722338610000|2024-07-30 11:23:30|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|6
1722338620000|2024-07-30 11:23:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1722338630000|2024-07-30 11:23:50|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|5
1722338640000|2024-07-30 11:24:00|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722338650000|2024-07-30 11:24:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722338660000|2024-07-30 11:24:20|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722338670000|2024-07-30 11:24:30|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1722338680000|2024-07-30 11:24:40|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|4
1722338700000|2024-07-30 11:25:00|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722338710000|2024-07-30 11:25:10|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|11
1722338740000|2024-07-30 11:25:40|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|9
1722338750000|2024-07-30 11:25:50|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722338760000|2024-07-30 11:26:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338780000|2024-07-30 11:26:20|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1722338790000|2024-07-30 11:26:30|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722338810000|2024-07-30 11:26:50|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1722338820000|2024-07-30 11:27:00|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722338830000|2024-07-30 11:27:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722338840000|2024-07-30 11:27:20|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1722338860000|2024-07-30 11:27:40|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722338870000|2024-07-30 11:27:50|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722338880000|2024-07-30 11:28:00|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|3
1722338890000|2024-07-30 11:28:10|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|5
1722338910000|2024-07-30 11:28:30|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338920000|2024-07-30 11:28:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722338930000|2024-07-30 11:28:50|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722338940000|2024-07-30 11:29:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|9
1722338950000|2024-07-30 11:29:10|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|7
1722338960000|2024-07-30 11:29:20|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338970000|2024-07-30 11:29:30|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722338980000|2024-07-30 11:29:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722338990000|2024-07-30 11:29:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722339000000|2024-07-30 11:30:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722339010000|2024-07-30 11:30:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722339020000|2024-07-30 11:30:20|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|7
1722339030000|2024-07-30 11:30:30|58.76|58.46|58.78|58.48|58.8|58.5|58.76|58.46|9
1722339040000|2024-07-30 11:30:40|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|5
1722339050000|2024-07-30 11:30:50|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|3
1722339060000|2024-07-30 11:31:00|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|6
1722339080000|2024-07-30 11:31:20|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722339090000|2024-07-30 11:31:30|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|5
1722339100000|2024-07-30 11:31:40|58.73|58.43|58.74|58.44|58.75|58.45|58.72|58.42|6
1722339110000|2024-07-30 11:31:50|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|3
1722339120000|2024-07-30 11:32:00|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|3
1722339130000|2024-07-30 11:32:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722339140000|2024-07-30 11:32:20|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722339150000|2024-07-30 11:32:30|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722339160000|2024-07-30 11:32:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1722339170000|2024-07-30 11:32:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|4
1722339180000|2024-07-30 11:33:00|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|7
1722339190000|2024-07-30 11:33:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722339200000|2024-07-30 11:33:20|58.77|58.47|58.8|58.5|58.8|58.5|58.77|58.47|4
1722339210000|2024-07-30 11:33:30|58.79|58.49|58.85|58.55|58.86|58.56|58.79|58.49|5
1722339220000|2024-07-30 11:33:40|58.86|58.56|58.87|58.57|58.87|58.57|58.84|58.54|8
1722339230000|2024-07-30 11:33:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|7
1722339240000|2024-07-30 11:34:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722339250000|2024-07-30 11:34:10|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|6
1722339270000|2024-07-30 11:34:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339280000|2024-07-30 11:34:40|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|4
1722339290000|2024-07-30 11:34:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722339300000|2024-07-30 11:35:00|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|5
1722339320000|2024-07-30 11:35:20|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339330000|2024-07-30 11:35:30|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722339340000|2024-07-30 11:35:40|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722339360000|2024-07-30 11:36:00|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722339370000|2024-07-30 11:36:10|58.85|58.55|58.85|58.55|58.86|58.56|58.85|58.55|3
1722339380000|2024-07-30 11:36:20|58.84|58.54|58.78|58.48|58.84|58.54|58.78|58.48|3
1722339390000|2024-07-30 11:36:30|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722339400000|2024-07-30 11:36:40|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|6
1722339410000|2024-07-30 11:36:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722339420000|2024-07-30 11:37:00|58.83|58.53|58.83|58.53|58.84|58.54|58.82|58.52|11
1722339430000|2024-07-30 11:37:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722339440000|2024-07-30 11:37:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|8
1722339450000|2024-07-30 11:37:30|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722339460000|2024-07-30 11:37:40|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|3
1722339470000|2024-07-30 11:37:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|2
1722339490000|2024-07-30 11:38:10|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722339500000|2024-07-30 11:38:20|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|4
1722339520000|2024-07-30 11:38:40|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722339530000|2024-07-30 11:38:50|58.86|58.56|58.85|58.55|58.87|58.57|58.85|58.55|6
1722339540000|2024-07-30 11:39:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722339550000|2024-07-30 11:39:10|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1722339560000|2024-07-30 11:39:20|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|7
1722339570000|2024-07-30 11:39:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339580000|2024-07-30 11:39:40|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722339600000|2024-07-30 11:40:00|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|3
1722339620000|2024-07-30 11:40:20|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722339630000|2024-07-30 11:40:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1722339640000|2024-07-30 11:40:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1722339660000|2024-07-30 11:41:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|3
1722339670000|2024-07-30 11:41:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|2
1722339680000|2024-07-30 11:41:20|58.9|58.6|58.88|58.58|58.9|58.6|58.87|58.57|5
1722339700000|2024-07-30 11:41:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722339710000|2024-07-30 11:41:50|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722339720000|2024-07-30 11:42:00|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722339730000|2024-07-30 11:42:10|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|3
1722339740000|2024-07-30 11:42:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722339750000|2024-07-30 11:42:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|4
1722339770000|2024-07-30 11:42:50|58.96|58.66|58.96|58.66|58.97|58.67|58.95|58.65|4
1722339780000|2024-07-30 11:43:00|58.99|58.69|58.98|58.68|59.01|58.71|58.98|58.68|5
1722339790000|2024-07-30 11:43:10|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1722339800000|2024-07-30 11:43:20|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1722339810000|2024-07-30 11:43:30|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|3
1722339820000|2024-07-30 11:43:40|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722339830000|2024-07-30 11:43:50|58.96|58.66|58.97|58.67|58.98|58.68|58.95|58.65|14
1722339840000|2024-07-30 11:44:00|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1722339850000|2024-07-30 11:44:10|59|58.7|59|58.7|59.01|58.71|58.99|58.69|13
1722339860000|2024-07-30 11:44:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722339890000|2024-07-30 11:44:50|59.01|58.71|59.02|58.72|59.02|58.72|59.01|58.71|2
1722339900000|2024-07-30 11:45:00|59.01|58.71|59.04|58.74|59.04|58.74|59|58.7|9
1722339910000|2024-07-30 11:45:10|59.03|58.73|58.98|58.68|59.03|58.73|58.98|58.68|4
1722339920000|2024-07-30 11:45:20|58.99|58.69|58.95|58.65|58.99|58.69|58.95|58.65|6
1722339930000|2024-07-30 11:45:30|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|6
1722339940000|2024-07-30 11:45:40|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|4
1722339950000|2024-07-30 11:45:50|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|3
1722339960000|2024-07-30 11:46:00|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|8
1722339970000|2024-07-30 11:46:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|6
1722339980000|2024-07-30 11:46:20|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|3
1722339990000|2024-07-30 11:46:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340000000|2024-07-30 11:46:40|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|3
1722340010000|2024-07-30 11:46:50|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|3
1722340020000|2024-07-30 11:47:00|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722340030000|2024-07-30 11:47:10|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722340040000|2024-07-30 11:47:20|58.87|58.57|58.88|58.58|58.88|58.58|58.86|58.56|4
1722340050000|2024-07-30 11:47:30|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722340060000|2024-07-30 11:47:40|58.89|58.59|58.95|58.65|58.95|58.65|58.89|58.59|12
1722340070000|2024-07-30 11:47:50|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722340080000|2024-07-30 11:48:00|58.94|58.64|58.95|58.65|58.95|58.65|58.94|58.64|2
1722340110000|2024-07-30 11:48:30|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|7
1722340120000|2024-07-30 11:48:40|58.95|58.65|58.92|58.62|58.95|58.65|58.9|58.6|6
1722340130000|2024-07-30 11:48:50|58.93|58.63|58.91|58.61|58.93|58.63|58.89|58.59|8
1722340140000|2024-07-30 11:49:00|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|4
1722340150000|2024-07-30 11:49:10|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340160000|2024-07-30 11:49:20|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340170000|2024-07-30 11:49:30|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340200000|2024-07-30 11:50:00|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340210000|2024-07-30 11:50:10|58.94|58.64|58.95|58.65|58.96|58.66|58.94|58.64|5
1722340220000|2024-07-30 11:50:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1722340240000|2024-07-30 11:50:40|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340260000|2024-07-30 11:51:00|58.93|58.63|58.88|58.58|58.94|58.64|58.86|58.56|10
1722340270000|2024-07-30 11:51:10|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722340280000|2024-07-30 11:51:20|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|2
1722340290000|2024-07-30 11:51:30|58.87|58.57|58.88|58.58|58.93|58.63|58.86|58.56|10
1722340300000|2024-07-30 11:51:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|9
1722340310000|2024-07-30 11:51:50|58.88|58.58|58.87|58.57|58.89|58.59|58.86|58.56|10
1722340320000|2024-07-30 11:52:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722340330000|2024-07-30 11:52:10|58.87|58.57|58.88|58.58|58.89|58.59|58.87|58.57|12
1722340340000|2024-07-30 11:52:20|58.89|58.59|58.93|58.63|58.94|58.64|58.89|58.59|7
1722340350000|2024-07-30 11:52:30|58.94|58.64|58.93|58.63|58.95|58.65|58.93|58.63|6
1722340360000|2024-07-30 11:52:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1722340380000|2024-07-30 11:53:00|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|6
1722340390000|2024-07-30 11:53:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722340400000|2024-07-30 11:53:20|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722340430000|2024-07-30 11:53:50|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340450000|2024-07-30 11:54:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722340460000|2024-07-30 11:54:20|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|2
1722340470000|2024-07-30 11:54:30|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722340490000|2024-07-30 11:54:50|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|3
1722340500000|2024-07-30 11:55:00|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1722340510000|2024-07-30 11:55:10|58.95|58.65|58.95|58.65|58.95|58.65|58.95|58.65|1
1722340520000|2024-07-30 11:55:20|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1722340530000|2024-07-30 11:55:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|6
1722340550000|2024-07-30 11:55:50|58.94|58.64|58.89|58.59|58.95|58.65|58.89|58.59|7
1722340560000|2024-07-30 11:56:00|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722340570000|2024-07-30 11:56:10|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|2
1722340580000|2024-07-30 11:56:20|58.89|58.59|58.86|58.56|58.9|58.6|58.86|58.56|5
1722340590000|2024-07-30 11:56:30|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722340600000|2024-07-30 11:56:40|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722340610000|2024-07-30 11:56:50|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340620000|2024-07-30 11:57:00|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1722340630000|2024-07-30 11:57:10|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|5
1722340640000|2024-07-30 11:57:20|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722340650000|2024-07-30 11:57:30|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|4
1722340660000|2024-07-30 11:57:40|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|6
1722340680000|2024-07-30 11:58:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|5
1722340690000|2024-07-30 11:58:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|8
1722340700000|2024-07-30 11:58:20|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|6
1722340710000|2024-07-30 11:58:30|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722340720000|2024-07-30 11:58:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340730000|2024-07-30 11:58:50|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|6
1722340740000|2024-07-30 11:59:00|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|4
1722340750000|2024-07-30 11:59:10|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|6
1722340770000|2024-07-30 11:59:30|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722340780000|2024-07-30 11:59:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722340800000|2024-07-30 12:00:00|58.84|58.54|58.85|58.55|58.85|58.55|58.84|58.54|2
1722340810000|2024-07-30 12:00:10|58.84|58.54|58.78|58.48|58.84|58.54|58.77|58.47|12
1722340820000|2024-07-30 12:00:20|58.77|58.47|58.79|58.49|58.8|58.5|58.77|58.47|13
1722340830000|2024-07-30 12:00:30|58.8|58.5|58.86|58.56|58.86|58.56|58.8|58.5|5
1722340840000|2024-07-30 12:00:40|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1722340850000|2024-07-30 12:00:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722340860000|2024-07-30 12:01:00|58.86|58.56|58.83|58.53|58.87|58.57|58.81|58.51|12
1722340870000|2024-07-30 12:01:10|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|7
1722340880000|2024-07-30 12:01:20|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|4
1722340890000|2024-07-30 12:01:30|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|5
1722340900000|2024-07-30 12:01:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|12
1722340910000|2024-07-30 12:01:50|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|7
1722340920000|2024-07-30 12:02:00|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|10
1722340940000|2024-07-30 12:02:20|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722340950000|2024-07-30 12:02:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|3
1722340960000|2024-07-30 12:02:40|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722340970000|2024-07-30 12:02:50|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1722340980000|2024-07-30 12:03:00|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722340990000|2024-07-30 12:03:10|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|5
1722341000000|2024-07-30 12:03:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|6
1722341010000|2024-07-30 12:03:30|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1722341020000|2024-07-30 12:03:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1722341030000|2024-07-30 12:03:50|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|10
1722341040000|2024-07-30 12:04:00|58.79|58.49|58.78|58.48|58.79|58.49|58.78|58.48|8
1722341050000|2024-07-30 12:04:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|6
1722341060000|2024-07-30 12:04:20|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|7
1722341070000|2024-07-30 12:04:30|58.82|58.52|58.83|58.53|58.84|58.54|58.82|58.52|4
1722341090000|2024-07-30 12:04:50|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|6
1722341100000|2024-07-30 12:05:00|58.84|58.54|58.82|58.52|58.86|58.56|58.82|58.52|8
1722341110000|2024-07-30 12:05:10|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722341120000|2024-07-30 12:05:20|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|7
1722341130000|2024-07-30 12:05:30|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722341140000|2024-07-30 12:05:40|58.83|58.53|58.88|58.58|58.88|58.58|58.83|58.53|4
1722341150000|2024-07-30 12:05:50|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1722341160000|2024-07-30 12:06:00|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|3
1722341170000|2024-07-30 12:06:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722341180000|2024-07-30 12:06:20|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|7
1722341190000|2024-07-30 12:06:30|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|2
1722341200000|2024-07-30 12:06:40|58.92|58.62|58.91|58.61|58.92|58.62|58.91|58.61|6
1722341210000|2024-07-30 12:06:50|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722341220000|2024-07-30 12:07:00|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|6
1722341230000|2024-07-30 12:07:10|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|6
1722341240000|2024-07-30 12:07:20|58.91|58.61|58.88|58.58|58.92|58.62|58.88|58.58|7
1722341270000|2024-07-30 12:07:50|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722341280000|2024-07-30 12:08:00|58.87|58.57|58.82|58.52|58.87|58.57|58.82|58.52|15
1722341290000|2024-07-30 12:08:10|58.83|58.53|58.81|58.51|58.83|58.53|58.81|58.51|5
1722341300000|2024-07-30 12:08:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|7
1722341310000|2024-07-30 12:08:30|58.81|58.51|58.79|58.49|58.81|58.51|58.79|58.49|7
1722341320000|2024-07-30 12:08:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722341330000|2024-07-30 12:08:50|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|4
1722341350000|2024-07-30 12:09:10|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1722341360000|2024-07-30 12:09:20|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|6
1722341370000|2024-07-30 12:09:30|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722341380000|2024-07-30 12:09:40|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|2
1722341390000|2024-07-30 12:09:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722341400000|2024-07-30 12:10:00|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|6
1722341410000|2024-07-30 12:10:10|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722341420000|2024-07-30 12:10:20|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|7
1722341430000|2024-07-30 12:10:30|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|3
1722341440000|2024-07-30 12:10:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341450000|2024-07-30 12:10:50|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722341480000|2024-07-30 12:11:20|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|4
1722341500000|2024-07-30 12:11:40|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341530000|2024-07-30 12:12:10|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722341550000|2024-07-30 12:12:30|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722341560000|2024-07-30 12:12:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722341590000|2024-07-30 12:13:10|58.79|58.49|58.79|58.49|58.79|58.49|58.79|58.49|1
1722341610000|2024-07-30 12:13:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|3
1722341620000|2024-07-30 12:13:40|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|3
1722341630000|2024-07-30 12:13:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341640000|2024-07-30 12:14:00|58.69|58.39|58.76|58.46|58.76|58.46|58.69|58.39|13
1722341650000|2024-07-30 12:14:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722341680000|2024-07-30 12:14:40|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|5
1722341690000|2024-07-30 12:14:50|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|2
1722341720000|2024-07-30 12:15:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722341730000|2024-07-30 12:15:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722341740000|2024-07-30 12:15:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722341750000|2024-07-30 12:15:50|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|5
1722341760000|2024-07-30 12:16:00|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722341790000|2024-07-30 12:16:30|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722341800000|2024-07-30 12:16:40|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|4
1722341810000|2024-07-30 12:16:50|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|3
1722341820000|2024-07-30 12:17:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|5
1722341840000|2024-07-30 12:17:20|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|5
1722341860000|2024-07-30 12:17:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|5
1722341890000|2024-07-30 12:18:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722341900000|2024-07-30 12:18:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341920000|2024-07-30 12:18:40|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|6
1722341930000|2024-07-30 12:18:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722341940000|2024-07-30 12:19:00|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722341950000|2024-07-30 12:19:10|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|3
1722341960000|2024-07-30 12:19:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722341970000|2024-07-30 12:19:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722341980000|2024-07-30 12:19:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722341990000|2024-07-30 12:19:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722342000000|2024-07-30 12:20:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722342010000|2024-07-30 12:20:10|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|3
1722342020000|2024-07-30 12:20:20|58.68|58.38|58.7|58.4|58.72|58.42|58.68|58.38|4
1722342030000|2024-07-30 12:20:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722342040000|2024-07-30 12:20:40|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|6
1722342050000|2024-07-30 12:20:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342060000|2024-07-30 12:21:00|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|6
1722342070000|2024-07-30 12:21:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|8
1722342080000|2024-07-30 12:21:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722342090000|2024-07-30 12:21:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722342100000|2024-07-30 12:21:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1722342110000|2024-07-30 12:21:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1722342140000|2024-07-30 12:22:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722342150000|2024-07-30 12:22:30|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342170000|2024-07-30 12:22:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722342180000|2024-07-30 12:23:00|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722342190000|2024-07-30 12:23:10|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|18
1722342200000|2024-07-30 12:23:20|58.63|58.33|58.66|58.36|58.66|58.36|58.62|58.32|9
1722342230000|2024-07-30 12:23:50|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|6
1722342240000|2024-07-30 12:24:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722342250000|2024-07-30 12:24:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722342260000|2024-07-30 12:24:20|58.65|58.35|58.61|58.31|58.65|58.35|58.61|58.31|8
1722342270000|2024-07-30 12:24:30|58.6|58.3|58.6|58.3|58.62|58.32|58.6|58.3|9
1722342280000|2024-07-30 12:24:40|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|7
1722342290000|2024-07-30 12:24:50|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|10
1722342300000|2024-07-30 12:25:00|58.62|58.32|58.66|58.36|58.67|58.37|58.62|58.32|7
1722342310000|2024-07-30 12:25:10|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722342320000|2024-07-30 12:25:20|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1722342330000|2024-07-30 12:25:30|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722342340000|2024-07-30 12:25:40|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722342350000|2024-07-30 12:25:50|58.62|58.32|58.61|58.31|58.63|58.33|58.6|58.3|8
1722342360000|2024-07-30 12:26:00|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722342370000|2024-07-30 12:26:10|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|10
1722342380000|2024-07-30 12:26:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|5
1722342390000|2024-07-30 12:26:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|4
1722342400000|2024-07-30 12:26:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|8
1722342410000|2024-07-30 12:26:50|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722342420000|2024-07-30 12:27:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722342430000|2024-07-30 12:27:10|58.63|58.33|58.6|58.3|58.63|58.33|58.6|58.3|6
1722342440000|2024-07-30 12:27:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1722342450000|2024-07-30 12:27:30|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|6
1722342460000|2024-07-30 12:27:40|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1722342470000|2024-07-30 12:27:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|3
1722342480000|2024-07-30 12:28:00|58.57|58.27|58.57|58.27|58.57|58.27|58.54|58.24|9
1722342490000|2024-07-30 12:28:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722342500000|2024-07-30 12:28:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|5
1722342510000|2024-07-30 12:28:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722342520000|2024-07-30 12:28:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722342530000|2024-07-30 12:28:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722342540000|2024-07-30 12:29:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722342550000|2024-07-30 12:29:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722342560000|2024-07-30 12:29:20|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1722342570000|2024-07-30 12:29:30|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|6
1722342580000|2024-07-30 12:29:40|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|5
1722342590000|2024-07-30 12:29:50|58.56|58.26|58.59|58.29|58.59|58.29|58.55|58.25|8
1722342600000|2024-07-30 12:30:00|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|8
1722342610000|2024-07-30 12:30:10|58.6|58.3|58.65|58.35|58.66|58.36|58.59|58.29|10
1722342620000|2024-07-30 12:30:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722342630000|2024-07-30 12:30:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722342640000|2024-07-30 12:30:40|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|6
1722342650000|2024-07-30 12:30:50|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1722342660000|2024-07-30 12:31:00|58.69|58.39|58.7|58.4|58.7|58.4|58.67|58.37|8
1722342670000|2024-07-30 12:31:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|5
1722342680000|2024-07-30 12:31:20|58.7|58.4|58.74|58.44|58.75|58.45|58.7|58.4|7
1722342690000|2024-07-30 12:31:30|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|7
1722342700000|2024-07-30 12:31:40|58.72|58.42|58.75|58.45|58.75|58.45|58.72|58.42|6
1722342710000|2024-07-30 12:31:50|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|7
1722342720000|2024-07-30 12:32:00|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|5
1722342730000|2024-07-30 12:32:10|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722342740000|2024-07-30 12:32:20|58.67|58.37|58.64|58.34|58.67|58.37|58.61|58.31|11
1722342750000|2024-07-30 12:32:30|58.63|58.33|58.58|58.28|58.63|58.33|58.58|58.28|12
1722342760000|2024-07-30 12:32:40|58.59|58.29|58.56|58.26|58.59|58.29|58.56|58.26|4
1722342770000|2024-07-30 12:32:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722342780000|2024-07-30 12:33:00|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|8
1722342790000|2024-07-30 12:33:10|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|3
1722342800000|2024-07-30 12:33:20|58.61|58.31|58.61|58.31|58.61|58.31|58.59|58.29|13
1722342810000|2024-07-30 12:33:30|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|16
1722342820000|2024-07-30 12:33:40|58.6|58.3|58.67|58.37|58.67|58.37|58.6|58.3|14
1722342830000|2024-07-30 12:33:50|58.65|58.35|58.7|58.4|58.7|58.4|58.65|58.35|6
1722342840000|2024-07-30 12:34:00|58.69|58.39|58.66|58.36|58.7|58.4|58.66|58.36|19
1722342850000|2024-07-30 12:34:10|58.65|58.35|58.69|58.39|58.69|58.39|58.65|58.35|14
1722342860000|2024-07-30 12:34:20|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|13
1722342870000|2024-07-30 12:34:30|58.69|58.39|58.7|58.4|58.71|58.41|58.68|58.38|14
1722342880000|2024-07-30 12:34:40|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|7
1722342890000|2024-07-30 12:34:50|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|11
1722342900000|2024-07-30 12:35:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1722342910000|2024-07-30 12:35:10|58.69|58.39|58.67|58.37|58.69|58.39|58.65|58.35|8
1722342920000|2024-07-30 12:35:20|58.68|58.38|58.71|58.41|58.71|58.41|58.68|58.38|8
1722342930000|2024-07-30 12:35:30|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|19
1722342940000|2024-07-30 12:35:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|7
1722342950000|2024-07-30 12:35:50|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|11
1722342960000|2024-07-30 12:36:00|58.69|58.39|58.7|58.4|58.7|58.4|58.68|58.38|12
1722342970000|2024-07-30 12:36:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|6
1722342980000|2024-07-30 12:36:20|58.72|58.42|58.76|58.46|58.77|58.47|58.71|58.41|8
1722342990000|2024-07-30 12:36:30|58.77|58.47|58.79|58.49|58.81|58.51|58.77|58.47|13
1722343000000|2024-07-30 12:36:40|58.78|58.48|58.79|58.49|58.81|58.51|58.78|58.48|7
1722343010000|2024-07-30 12:36:50|58.78|58.48|58.78|58.48|58.81|58.51|58.78|58.48|7
1722343020000|2024-07-30 12:37:00|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722343030000|2024-07-30 12:37:10|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|5
1722343040000|2024-07-30 12:37:20|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|4
1722343050000|2024-07-30 12:37:30|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1722343060000|2024-07-30 12:37:40|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722343080000|2024-07-30 12:38:00|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722343090000|2024-07-30 12:38:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722343100000|2024-07-30 12:38:20|58.77|58.47|58.8|58.5|58.81|58.51|58.76|58.46|7
1722343110000|2024-07-30 12:38:30|58.79|58.49|58.82|58.52|58.82|58.52|58.79|58.49|8
1722343120000|2024-07-30 12:38:40|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|5
1722343130000|2024-07-30 12:38:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|5
1722343140000|2024-07-30 12:39:00|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|8
1722343150000|2024-07-30 12:39:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|12
1722343160000|2024-07-30 12:39:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|11
1722343170000|2024-07-30 12:39:30|58.81|58.51|58.83|58.53|58.83|58.53|58.8|58.5|10
1722343180000|2024-07-30 12:39:40|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722343190000|2024-07-30 12:39:50|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722343200000|2024-07-30 12:40:00|58.85|58.55|58.82|58.52|58.85|58.55|58.8|58.5|10
1722343210000|2024-07-30 12:40:10|58.83|58.53|58.81|58.51|58.83|58.53|58.8|58.5|8
1722343220000|2024-07-30 12:40:20|58.8|58.5|58.78|58.48|58.81|58.51|58.77|58.47|15
1722343230000|2024-07-30 12:40:30|58.77|58.47|58.81|58.51|58.81|58.51|58.77|58.47|14
1722343240000|2024-07-30 12:40:40|58.8|58.5|58.77|58.47|58.81|58.51|58.77|58.47|13
1722343250000|2024-07-30 12:40:50|58.78|58.48|58.75|58.45|58.78|58.48|58.74|58.44|11
1722343260000|2024-07-30 12:41:00|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|13
1722343270000|2024-07-30 12:41:10|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|11
1722343280000|2024-07-30 12:41:20|58.78|58.48|58.77|58.47|58.78|58.48|58.76|58.46|16
1722343290000|2024-07-30 12:41:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|9
1722343300000|2024-07-30 12:41:40|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|7
1722343310000|2024-07-30 12:41:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|13
1722343320000|2024-07-30 12:42:00|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|9
1722343330000|2024-07-30 12:42:10|58.79|58.49|58.79|58.49|58.81|58.51|58.79|58.49|18
1722343340000|2024-07-30 12:42:20|58.8|58.5|58.89|58.59|58.89|58.59|58.79|58.49|12
1722343350000|2024-07-30 12:42:30|58.88|58.58|58.88|58.58|58.89|58.59|58.86|58.56|11
1722343360000|2024-07-30 12:42:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|11
1722343370000|2024-07-30 12:42:50|58.86|58.56|58.82|58.52|58.86|58.56|58.81|58.51|15
1722343380000|2024-07-30 12:43:00|58.81|58.51|58.83|58.53|58.86|58.56|58.81|58.51|10
1722343390000|2024-07-30 12:43:10|58.84|58.54|58.81|58.51|58.84|58.54|58.8|58.5|17
1722343400000|2024-07-30 12:43:20|58.82|58.52|58.79|58.49|58.82|58.52|58.78|58.48|26
1722343410000|2024-07-30 12:43:30|58.8|58.5|58.81|58.51|58.81|58.51|58.79|58.49|12
1722343420000|2024-07-30 12:43:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|10
1722343430000|2024-07-30 12:43:50|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|9
1722343440000|2024-07-30 12:44:00|58.81|58.51|58.81|58.51|58.83|58.53|58.8|58.5|12
1722343450000|2024-07-30 12:44:10|58.82|58.52|58.77|58.47|58.82|58.52|58.77|58.47|7
1722343460000|2024-07-30 12:44:20|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722343470000|2024-07-30 12:44:30|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|2
1722343480000|2024-07-30 12:44:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|7
1722343490000|2024-07-30 12:44:50|58.78|58.48|58.78|58.48|58.81|58.51|58.77|58.47|10
1722343500000|2024-07-30 12:45:00|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|12
1722343510000|2024-07-30 12:45:10|58.77|58.47|58.72|58.42|58.78|58.48|58.71|58.41|16
1722343520000|2024-07-30 12:45:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|12
1722343530000|2024-07-30 12:45:30|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|9
1722343540000|2024-07-30 12:45:40|58.69|58.39|58.68|58.38|58.71|58.41|58.67|58.37|12
1722343550000|2024-07-30 12:45:50|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|9
1722343560000|2024-07-30 12:46:00|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722343570000|2024-07-30 12:46:10|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|10
1722343580000|2024-07-30 12:46:20|58.71|58.41|58.7|58.4|58.71|58.41|58.68|58.38|12
1722343590000|2024-07-30 12:46:30|58.69|58.39|58.68|58.38|58.7|58.4|58.67|58.37|6
1722343600000|2024-07-30 12:46:40|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|8
1722343610000|2024-07-30 12:46:50|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|14
1722343620000|2024-07-30 12:47:00|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|9
1722343630000|2024-07-30 12:47:10|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|10
1722343640000|2024-07-30 12:47:20|58.68|58.38|58.69|58.39|58.71|58.41|58.68|58.38|11
1722343650000|2024-07-30 12:47:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|10
1722343660000|2024-07-30 12:47:40|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722343670000|2024-07-30 12:47:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722343680000|2024-07-30 12:48:00|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|3
1722343690000|2024-07-30 12:48:10|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|5
1722343700000|2024-07-30 12:48:20|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|8
1722343710000|2024-07-30 12:48:30|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722343720000|2024-07-30 12:48:40|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|6
1722343730000|2024-07-30 12:48:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722343750000|2024-07-30 12:49:10|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722343760000|2024-07-30 12:49:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722343770000|2024-07-30 12:49:30|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|4
1722343780000|2024-07-30 12:49:40|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|13
1722343790000|2024-07-30 12:49:50|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722343800000|2024-07-30 12:50:00|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|9
1722343810000|2024-07-30 12:50:10|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|8
1722343820000|2024-07-30 12:50:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722343830000|2024-07-30 12:50:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1722343840000|2024-07-30 12:50:40|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|7
1722343850000|2024-07-30 12:50:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722343860000|2024-07-30 12:51:00|58.69|58.39|58.7|58.4|58.7|58.4|58.67|58.37|9
1722343870000|2024-07-30 12:51:10|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1722343880000|2024-07-30 12:51:20|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722343890000|2024-07-30 12:51:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|12
1722343900000|2024-07-30 12:51:40|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722343920000|2024-07-30 12:52:00|58.71|58.41|58.75|58.45|58.75|58.45|58.71|58.41|6
1722343930000|2024-07-30 12:52:10|58.74|58.44|58.74|58.44|58.76|58.46|58.72|58.42|8
1722343940000|2024-07-30 12:52:20|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|9
1722343950000|2024-07-30 12:52:30|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|7
1722343960000|2024-07-30 12:52:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722343970000|2024-07-30 12:52:50|58.67|58.37|58.7|58.4|58.7|58.4|58.67|58.37|10
1722343980000|2024-07-30 12:53:00|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|7
1722343990000|2024-07-30 12:53:10|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|4
1722344000000|2024-07-30 12:53:20|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|8
1722344010000|2024-07-30 12:53:30|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1722344020000|2024-07-30 12:53:40|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|11
1722344030000|2024-07-30 12:53:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|6
1722344050000|2024-07-30 12:54:10|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|7
1722344060000|2024-07-30 12:54:20|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|4
1722344070000|2024-07-30 12:54:30|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722344080000|2024-07-30 12:54:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|5
1722344090000|2024-07-30 12:54:50|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722344100000|2024-07-30 12:55:00|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722344110000|2024-07-30 12:55:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722344130000|2024-07-30 12:55:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722344140000|2024-07-30 12:55:40|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722344150000|2024-07-30 12:55:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722344160000|2024-07-30 12:56:00|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|4
1722344170000|2024-07-30 12:56:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722344210000|2024-07-30 12:56:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722344250000|2024-07-30 12:57:30|58.64|58.34|58.65|58.35|58.65|58.35|58.61|58.31|6
1722344260000|2024-07-30 12:57:40|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|7
1722344270000|2024-07-30 12:57:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722344280000|2024-07-30 12:58:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1722344290000|2024-07-30 12:58:10|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|5
1722344300000|2024-07-30 12:58:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722344310000|2024-07-30 12:58:30|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|7
1722344340000|2024-07-30 12:59:00|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722344350000|2024-07-30 12:59:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722344360000|2024-07-30 12:59:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|11
1722344370000|2024-07-30 12:59:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722344380000|2024-07-30 12:59:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344400000|2024-07-30 13:00:00|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|4
1722344410000|2024-07-30 13:00:10|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|8
1722344420000|2024-07-30 13:00:20|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|11
1722344430000|2024-07-30 13:00:30|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|6
1722344450000|2024-07-30 13:00:50|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|3
1722344460000|2024-07-30 13:01:00|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|7
1722344470000|2024-07-30 13:01:10|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1722344480000|2024-07-30 13:01:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|3
1722344490000|2024-07-30 13:01:30|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|5
1722344500000|2024-07-30 13:01:40|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|11
1722344510000|2024-07-30 13:01:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722344520000|2024-07-30 13:02:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|6
1722344530000|2024-07-30 13:02:10|58.53|58.23|58.51|58.21|58.53|58.23|58.5|58.2|7
1722344540000|2024-07-30 13:02:20|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|2
1722344550000|2024-07-30 13:02:30|58.53|58.23|58.5|58.2|58.53|58.23|58.5|58.2|6
1722344560000|2024-07-30 13:02:40|58.51|58.21|58.49|58.19|58.51|58.21|58.47|58.17|9
1722344570000|2024-07-30 13:02:50|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|9
1722344580000|2024-07-30 13:03:00|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1722344590000|2024-07-30 13:03:10|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|6
1722344600000|2024-07-30 13:03:20|58.5|58.2|58.53|58.23|58.53|58.23|58.49|58.19|7
1722344610000|2024-07-30 13:03:30|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|6
1722344620000|2024-07-30 13:03:40|58.56|58.26|58.51|58.21|58.56|58.26|58.5|58.2|11
1722344630000|2024-07-30 13:03:50|58.5|58.2|58.54|58.24|58.55|58.25|58.5|58.2|11
1722344640000|2024-07-30 13:04:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|9
1722344650000|2024-07-30 13:04:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722344660000|2024-07-30 13:04:20|58.54|58.24|58.56|58.26|58.57|58.27|58.54|58.24|9
1722344670000|2024-07-30 13:04:30|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|10
1722344680000|2024-07-30 13:04:40|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|5
1722344690000|2024-07-30 13:04:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1722344700000|2024-07-30 13:05:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1722344710000|2024-07-30 13:05:10|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|6
1722344720000|2024-07-30 13:05:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722344730000|2024-07-30 13:05:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|7
1722344740000|2024-07-30 13:05:40|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722344750000|2024-07-30 13:05:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|12
1722344760000|2024-07-30 13:06:00|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|10
1722344770000|2024-07-30 13:06:10|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|12
1722344780000|2024-07-30 13:06:20|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|7
1722344790000|2024-07-30 13:06:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|10
1722344800000|2024-07-30 13:06:40|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1722344810000|2024-07-30 13:06:50|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722344820000|2024-07-30 13:07:00|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|8
1722344830000|2024-07-30 13:07:10|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|8
1722344840000|2024-07-30 13:07:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722344850000|2024-07-30 13:07:30|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|12
1722344860000|2024-07-30 13:07:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344870000|2024-07-30 13:07:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722344880000|2024-07-30 13:08:00|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|7
1722344890000|2024-07-30 13:08:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|11
1722344900000|2024-07-30 13:08:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722344910000|2024-07-30 13:08:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|8
1722344920000|2024-07-30 13:08:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|4
1722344930000|2024-07-30 13:08:50|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1722344940000|2024-07-30 13:09:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|9
1722344950000|2024-07-30 13:09:10|58.57|58.27|58.56|58.26|58.58|58.28|58.56|58.26|6
1722344970000|2024-07-30 13:09:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722344980000|2024-07-30 13:09:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345000000|2024-07-30 13:10:00|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|9
1722345010000|2024-07-30 13:10:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722345020000|2024-07-30 13:10:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|12
1722345030000|2024-07-30 13:10:30|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|12
1722345040000|2024-07-30 13:10:40|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|12
1722345050000|2024-07-30 13:10:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|10
1722345060000|2024-07-30 13:11:00|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|7
1722345080000|2024-07-30 13:11:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345090000|2024-07-30 13:11:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722345100000|2024-07-30 13:11:40|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722345110000|2024-07-30 13:11:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722345130000|2024-07-30 13:12:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722345140000|2024-07-30 13:12:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345150000|2024-07-30 13:12:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345160000|2024-07-30 13:12:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|6
1722345200000|2024-07-30 13:13:20|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|4
1722345210000|2024-07-30 13:13:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722345230000|2024-07-30 13:13:50|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722345250000|2024-07-30 13:14:10|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722345310000|2024-07-30 13:15:10|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722345320000|2024-07-30 13:15:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722345330000|2024-07-30 13:15:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722345340000|2024-07-30 13:15:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345350000|2024-07-30 13:15:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722345360000|2024-07-30 13:16:00|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345370000|2024-07-30 13:16:10|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1722345380000|2024-07-30 13:16:20|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722345410000|2024-07-30 13:16:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345420000|2024-07-30 13:17:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722345430000|2024-07-30 13:17:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722345440000|2024-07-30 13:17:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722345450000|2024-07-30 13:17:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722345470000|2024-07-30 13:17:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1722345500000|2024-07-30 13:18:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722345510000|2024-07-30 13:18:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722345520000|2024-07-30 13:18:40|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722345530000|2024-07-30 13:18:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722345540000|2024-07-30 13:19:00|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722345550000|2024-07-30 13:19:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722345560000|2024-07-30 13:19:20|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|3
1722345570000|2024-07-30 13:19:30|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722345590000|2024-07-30 13:19:50|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|4
1722345600000|2024-07-30 13:20:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|3
1722345610000|2024-07-30 13:20:10|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722345620000|2024-07-30 13:20:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722345650000|2024-07-30 13:20:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722345660000|2024-07-30 13:21:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722345670000|2024-07-30 13:21:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722345680000|2024-07-30 13:21:20|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|3
1722345690000|2024-07-30 13:21:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722345700000|2024-07-30 13:21:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722345710000|2024-07-30 13:21:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|10
1722345720000|2024-07-30 13:22:00|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|13
1722345730000|2024-07-30 13:22:10|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345740000|2024-07-30 13:22:20|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345750000|2024-07-30 13:22:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722345760000|2024-07-30 13:22:40|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722345770000|2024-07-30 13:22:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722345780000|2024-07-30 13:23:00|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722345800000|2024-07-30 13:23:20|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722345810000|2024-07-30 13:23:30|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722345820000|2024-07-30 13:23:40|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722345830000|2024-07-30 13:23:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722345840000|2024-07-30 13:24:00|58.55|58.25|58.48|58.18|58.55|58.25|58.48|58.18|6
1722345860000|2024-07-30 13:24:20|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722345870000|2024-07-30 13:24:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|8
1722345880000|2024-07-30 13:24:40|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|9
1722345890000|2024-07-30 13:24:50|58.47|58.17|58.52|58.22|58.52|58.22|58.47|58.17|8
1722345900000|2024-07-30 13:25:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|13
1722345910000|2024-07-30 13:25:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|4
1722345930000|2024-07-30 13:25:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1722345940000|2024-07-30 13:25:40|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1722345950000|2024-07-30 13:25:50|58.45|58.15|58.48|58.18|58.48|58.18|58.44|58.14|9
1722345960000|2024-07-30 13:26:00|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722345970000|2024-07-30 13:26:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1722345980000|2024-07-30 13:26:20|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|8
1722345990000|2024-07-30 13:26:30|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|7
1722346000000|2024-07-30 13:26:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|11
1722346010000|2024-07-30 13:26:50|58.44|58.14|58.39|58.09|58.44|58.14|58.39|58.09|9
1722346020000|2024-07-30 13:27:00|58.4|58.1|58.44|58.14|58.45|58.15|58.4|58.1|8
1722346030000|2024-07-30 13:27:10|58.45|58.15|58.47|58.17|58.47|58.17|58.44|58.14|9
1722346040000|2024-07-30 13:27:20|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|3
1722346050000|2024-07-30 13:27:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722346060000|2024-07-30 13:27:40|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|5
1722346070000|2024-07-30 13:27:50|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|5
1722346080000|2024-07-30 13:28:00|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|7
1722346090000|2024-07-30 13:28:10|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722346100000|2024-07-30 13:28:20|58.46|58.16|58.5|58.2|58.5|58.2|58.46|58.16|5
1722346110000|2024-07-30 13:28:30|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|6
1722346120000|2024-07-30 13:28:40|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|9
1722346130000|2024-07-30 13:28:50|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|3
1722346140000|2024-07-30 13:29:00|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|5
1722346150000|2024-07-30 13:29:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|3
1722346160000|2024-07-30 13:29:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722346170000|2024-07-30 13:29:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1722346190000|2024-07-30 13:29:50|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722346200000|2024-07-30 13:30:00|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|10
1722346210000|2024-07-30 13:30:10|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722346220000|2024-07-30 13:30:20|58.46|58.16|58.43|58.13|58.46|58.16|58.42|58.12|9
1722346230000|2024-07-30 13:30:30|58.42|58.12|58.4|58.1|58.43|58.13|58.4|58.1|9
1722346240000|2024-07-30 13:30:40|58.39|58.09|58.42|58.12|58.42|58.12|58.39|58.09|6
1722346250000|2024-07-30 13:30:50|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|4
1722346260000|2024-07-30 13:31:00|58.47|58.17|58.48|58.18|58.49|58.19|58.46|58.16|10
1722346270000|2024-07-30 13:31:10|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|7
1722346280000|2024-07-30 13:31:20|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722346290000|2024-07-30 13:31:30|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722346300000|2024-07-30 13:31:40|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|5
1722346310000|2024-07-30 13:31:50|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|7
1722346320000|2024-07-30 13:32:00|58.5|58.2|58.48|58.18|58.51|58.21|58.48|58.18|9
1722346330000|2024-07-30 13:32:10|58.47|58.17|58.2|57.9|58.48|58.18|58.2|57.9|20
1722346340000|2024-07-30 13:32:20|58.19|57.89|58.22|57.92|58.26|57.96|58.19|57.89|18
1722346350000|2024-07-30 13:32:30|58.24|57.94|58.28|57.98|58.29|57.99|58.24|57.94|12
1722346360000|2024-07-30 13:32:40|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|11
1722346370000|2024-07-30 13:32:50|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|23
1722346380000|2024-07-30 13:33:00|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|11
1722346390000|2024-07-30 13:33:10|58.29|57.99|58.32|58.02|58.32|58.02|58.28|57.98|13
1722346400000|2024-07-30 13:33:20|58.31|58.01|58.31|58.01|58.34|58.04|58.29|57.99|21
1722346410000|2024-07-30 13:33:30|58.3|58|58.36|58.06|58.36|58.06|58.3|58|14
1722346430000|2024-07-30 13:33:50|58.37|58.07|58.34|58.04|58.37|58.07|58.32|58.02|11
1722346440000|2024-07-30 13:34:00|58.33|58.03|58.29|57.99|58.35|58.05|58.29|57.99|15
1722346450000|2024-07-30 13:34:10|58.28|57.98|58.28|57.98|58.3|58|58.28|57.98|17
1722346460000|2024-07-30 13:34:20|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|5
1722346470000|2024-07-30 13:34:30|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1722346480000|2024-07-30 13:34:40|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|14
1722346490000|2024-07-30 13:34:50|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|12
1722346500000|2024-07-30 13:35:00|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722346510000|2024-07-30 13:35:10|58.31|58.01|58.36|58.06|58.36|58.06|58.3|58|16
1722346520000|2024-07-30 13:35:20|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|19
1722346530000|2024-07-30 13:35:30|58.36|58.06|58.33|58.03|58.36|58.06|58.29|57.99|21
1722346540000|2024-07-30 13:35:40|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|10
1722346550000|2024-07-30 13:35:50|58.36|58.06|58.35|58.05|58.36|58.06|58.33|58.03|5
1722346560000|2024-07-30 13:36:00|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|12
1722346570000|2024-07-30 13:36:10|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|9
1722346580000|2024-07-30 13:36:20|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|12
1722346590000|2024-07-30 13:36:30|58.37|58.07|58.46|58.16|58.46|58.16|58.37|58.07|11
1722346600000|2024-07-30 13:36:40|58.45|58.15|58.4|58.1|58.47|58.17|58.4|58.1|22
1722346610000|2024-07-30 13:36:50|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|20
1722346620000|2024-07-30 13:37:00|58.39|58.09|58.45|58.15|58.45|58.15|58.39|58.09|8
1722346630000|2024-07-30 13:37:10|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|18
1722346640000|2024-07-30 13:37:20|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|19
1722346650000|2024-07-30 13:37:30|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|13
1722346660000|2024-07-30 13:37:40|58.34|58.04|58.37|58.07|58.37|58.07|58.32|58.02|13
1722346670000|2024-07-30 13:37:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|12
1722346680000|2024-07-30 13:38:00|58.37|58.07|58.35|58.05|58.37|58.07|58.34|58.04|11
1722346690000|2024-07-30 13:38:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722346700000|2024-07-30 13:38:20|58.35|58.05|58.31|58.01|58.35|58.05|58.28|57.98|24
1722346710000|2024-07-30 13:38:30|58.3|58|58.27|57.97|58.31|58.01|58.26|57.96|21
1722346720000|2024-07-30 13:38:40|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|12
1722346730000|2024-07-30 13:38:50|58.28|57.98|58.3|58|58.32|58.02|58.28|57.98|18
1722346740000|2024-07-30 13:39:00|58.31|58.01|58.3|58|58.34|58.04|58.3|58|15
1722346750000|2024-07-30 13:39:10|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|11
1722346760000|2024-07-30 13:39:20|58.28|57.98|58.23|57.93|58.28|57.98|58.22|57.92|14
1722346770000|2024-07-30 13:39:30|58.22|57.92|58.26|57.96|58.26|57.96|58.22|57.92|13
1722346780000|2024-07-30 13:39:40|58.27|57.97|58.29|57.99|58.29|57.99|58.26|57.96|11
1722346790000|2024-07-30 13:39:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|8
1722346800000|2024-07-30 13:40:00|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1722346810000|2024-07-30 13:40:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|10
1722346820000|2024-07-30 13:40:20|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|11
1722346830000|2024-07-30 13:40:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1722346840000|2024-07-30 13:40:40|58.36|58.06|58.37|58.07|58.39|58.09|58.36|58.06|10
1722346850000|2024-07-30 13:40:50|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722346860000|2024-07-30 13:41:00|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|7
1722346870000|2024-07-30 13:41:10|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|6
1722346880000|2024-07-30 13:41:20|58.33|58.03|58.34|58.04|58.34|58.04|58.31|58.01|8
1722346890000|2024-07-30 13:41:30|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|17
1722346900000|2024-07-30 13:41:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722346910000|2024-07-30 13:41:50|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1722346920000|2024-07-30 13:42:00|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722346930000|2024-07-30 13:42:10|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|20
1722346940000|2024-07-30 13:42:20|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|17
1722346950000|2024-07-30 13:42:30|58.38|58.08|58.39|58.09|58.39|58.09|58.36|58.06|18
1722346960000|2024-07-30 13:42:40|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|5
1722346970000|2024-07-30 13:42:50|58.37|58.07|58.32|58.02|58.37|58.07|58.31|58.01|8
1722346980000|2024-07-30 13:43:00|58.31|58.01|58.29|57.99|58.32|58.02|58.28|57.98|16
1722346990000|2024-07-30 13:43:10|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|8
1722347000000|2024-07-30 13:43:20|58.26|57.96|58.29|57.99|58.29|57.99|58.26|57.96|12
1722347020000|2024-07-30 13:43:40|58.28|57.98|58.3|58|58.3|58|58.28|57.98|3
1722347030000|2024-07-30 13:43:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722347040000|2024-07-30 13:44:00|58.29|57.99|58.27|57.97|58.3|58|58.26|57.96|16
1722347050000|2024-07-30 13:44:10|58.26|57.96|58.27|57.97|58.28|57.98|58.24|57.94|14
1722347060000|2024-07-30 13:44:20|58.28|57.98|58.28|57.98|58.28|57.98|58.26|57.96|7
1722347070000|2024-07-30 13:44:30|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|13
1722347080000|2024-07-30 13:44:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1722347090000|2024-07-30 13:44:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722347100000|2024-07-30 13:45:00|58.29|57.99|58.26|57.96|58.3|58|58.26|57.96|8
1722347110000|2024-07-30 13:45:10|58.25|57.95|58.26|57.96|58.27|57.97|58.22|57.92|14
1722347120000|2024-07-30 13:45:20|58.27|57.97|58.25|57.95|58.29|57.99|58.23|57.93|15
1722347130000|2024-07-30 13:45:30|58.26|57.96|58.26|57.96|58.27|57.97|58.24|57.94|9
1722347140000|2024-07-30 13:45:40|58.25|57.95|58.23|57.93|58.28|57.98|58.23|57.93|23
1722347150000|2024-07-30 13:45:50|58.24|57.94|58.22|57.92|58.25|57.95|58.21|57.91|7
1722347160000|2024-07-30 13:46:00|58.21|57.91|58.22|57.92|58.23|57.93|58.21|57.91|12
1722347170000|2024-07-30 13:46:10|58.23|57.93|58.27|57.97|58.27|57.97|58.22|57.92|6
1722347180000|2024-07-30 13:46:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1722347190000|2024-07-30 13:46:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722347200000|2024-07-30 13:46:40|58.3|58|58.28|57.98|58.3|58|58.27|57.97|14
1722347210000|2024-07-30 13:46:50|58.29|57.99|58.27|57.97|58.29|57.99|58.25|57.95|10
1722347220000|2024-07-30 13:47:00|58.26|57.96|58.27|57.97|58.27|57.97|58.23|57.93|21
1722347230000|2024-07-30 13:47:10|58.26|57.96|58.27|57.97|58.29|57.99|58.26|57.96|24
1722347240000|2024-07-30 13:47:20|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|17
1722347250000|2024-07-30 13:47:30|58.23|57.93|58.23|57.93|58.27|57.97|58.22|57.92|16
1722347260000|2024-07-30 13:47:40|58.22|57.92|58.21|57.91|58.22|57.92|58.2|57.9|6
1722347270000|2024-07-30 13:47:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|8
1722347280000|2024-07-30 13:48:00|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|10
1722347290000|2024-07-30 13:48:10|58.27|57.97|58.24|57.94|58.27|57.97|58.23|57.93|12
1722347300000|2024-07-30 13:48:20|58.23|57.93|58.22|57.92|58.24|57.94|58.21|57.91|15
1722347310000|2024-07-30 13:48:30|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|12
1722347320000|2024-07-30 13:48:40|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|17
1722347330000|2024-07-30 13:48:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|5
1722347340000|2024-07-30 13:49:00|58.23|57.93|58.27|57.97|58.27|57.97|58.23|57.93|3
1722347350000|2024-07-30 13:49:10|58.28|57.98|58.26|57.96|58.28|57.98|58.23|57.93|9
1722347360000|2024-07-30 13:49:20|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1722347370000|2024-07-30 13:49:30|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|14
1722347380000|2024-07-30 13:49:40|58.23|57.93|58.23|57.93|58.24|57.94|58.21|57.91|15
1722347390000|2024-07-30 13:49:50|58.26|57.96|58.23|57.93|58.27|57.97|58.23|57.93|6
1722347400000|2024-07-30 13:50:00|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|8
1722347410000|2024-07-30 13:50:10|58.22|57.92|58.21|57.91|58.24|57.94|58.2|57.9|16
1722347420000|2024-07-30 13:50:20|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|8
1722347430000|2024-07-30 13:50:30|58.2|57.9|58.19|57.89|58.21|57.91|58.17|57.87|12
1722347440000|2024-07-30 13:50:40|58.2|57.9|58.2|57.9|58.2|57.9|58.17|57.87|14
1722347450000|2024-07-30 13:50:50|58.19|57.89|58.2|57.9|58.2|57.9|58.18|57.88|8
1722347460000|2024-07-30 13:51:00|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|6
1722347470000|2024-07-30 13:51:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|4
1722347480000|2024-07-30 13:51:20|58.2|57.9|58.24|57.94|58.25|57.95|58.19|57.89|18
1722347490000|2024-07-30 13:51:30|58.23|57.93|58.18|57.88|58.23|57.93|58.18|57.88|17
1722347500000|2024-07-30 13:51:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722347510000|2024-07-30 13:51:50|58.18|57.88|58.2|57.9|58.2|57.9|58.17|57.87|15
1722347520000|2024-07-30 13:52:00|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|15
1722347530000|2024-07-30 13:52:10|58.22|57.92|58.2|57.9|58.23|57.93|58.2|57.9|13
1722347540000|2024-07-30 13:52:20|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1722347550000|2024-07-30 13:52:30|58.16|57.86|58.11|57.81|58.16|57.86|58.09|57.79|16
1722347560000|2024-07-30 13:52:40|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|8
1722347570000|2024-07-30 13:52:50|58.08|57.78|58.08|57.78|58.1|57.8|58.07|57.77|15
1722347580000|2024-07-30 13:53:00|58.09|57.79|58.13|57.83|58.13|57.83|58.07|57.77|18
1722347590000|2024-07-30 13:53:10|58.12|57.82|58.12|57.82|58.14|57.84|58.11|57.81|17
1722347600000|2024-07-30 13:53:20|58.14|57.84|58.17|57.87|58.17|57.87|58.13|57.83|15
1722347610000|2024-07-30 13:53:30|58.18|57.88|58.13|57.83|58.18|57.88|58.12|57.82|14
1722347620000|2024-07-30 13:53:40|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|18
1722347630000|2024-07-30 13:53:50|58.12|57.82|58.11|57.81|58.13|57.83|58.1|57.8|16
1722347640000|2024-07-30 13:54:00|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|10
1722347650000|2024-07-30 13:54:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|6
1722347660000|2024-07-30 13:54:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|9
1722347670000|2024-07-30 13:54:30|58.09|57.79|58.03|57.73|58.09|57.79|58.03|57.73|17
1722347680000|2024-07-30 13:54:40|58.04|57.74|58.04|57.74|58.04|57.74|58.02|57.72|15
1722347690000|2024-07-30 13:54:50|58.03|57.73|58.02|57.72|58.05|57.75|58.01|57.71|18
1722347700000|2024-07-30 13:55:00|58.03|57.73|58.07|57.77|58.08|57.78|58.02|57.72|6
1722347710000|2024-07-30 13:55:10|58.09|57.79|58.11|57.81|58.12|57.82|58.08|57.78|12
1722347720000|2024-07-30 13:55:20|58.12|57.82|58.13|57.83|58.13|57.83|58.11|57.81|12
1722347730000|2024-07-30 13:55:30|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|4
1722347740000|2024-07-30 13:55:40|58.08|57.78|58.09|57.79|58.1|57.8|58.08|57.78|6
1722347750000|2024-07-30 13:55:50|58.1|57.8|58.1|57.8|58.1|57.8|58.1|57.8|1
1722347760000|2024-07-30 13:56:00|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|11
1722347770000|2024-07-30 13:56:10|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|6
1722347780000|2024-07-30 13:56:20|58.11|57.81|58.12|57.82|58.13|57.83|58.1|57.8|11
1722347790000|2024-07-30 13:56:30|58.11|57.81|58.1|57.8|58.12|57.82|58.1|57.8|10
1722347800000|2024-07-30 13:56:40|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722347810000|2024-07-30 13:56:50|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|6
1722347820000|2024-07-30 13:57:00|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|9
1722347830000|2024-07-30 13:57:10|58.1|57.8|58.11|57.81|58.13|57.83|58.1|57.8|13
1722347840000|2024-07-30 13:57:20|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|8
1722347850000|2024-07-30 13:57:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|5
1722347860000|2024-07-30 13:57:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1722347870000|2024-07-30 13:57:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722347890000|2024-07-30 13:58:10|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1722347900000|2024-07-30 13:58:20|58.07|57.77|58.02|57.72|58.07|57.77|58.02|57.72|14
1722347910000|2024-07-30 13:58:30|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|9
1722347920000|2024-07-30 13:58:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|9
1722347930000|2024-07-30 13:58:50|58.03|57.73|58.01|57.71|58.03|57.73|58.01|57.71|9
1722347940000|2024-07-30 13:59:00|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|7
1722347950000|2024-07-30 13:59:10|58.01|57.71|58.01|57.71|58.03|57.73|58.01|57.71|4
1722347960000|2024-07-30 13:59:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1722347970000|2024-07-30 13:59:30|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1722347980000|2024-07-30 13:59:40|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|8
1722348000000|2024-07-30 14:00:00|58|57.7|58.03|57.73|58.03|57.73|58|57.7|11
1722348010000|2024-07-30 14:00:10|58.02|57.72|58.03|57.73|58.03|57.73|57.99|57.69|16
1722348020000|2024-07-30 14:00:20|58.02|57.72|58.02|57.72|58.03|57.73|58|57.7|11
1722348030000|2024-07-30 14:00:30|58.01|57.71|57.96|57.66|58.02|57.72|57.96|57.66|12
1722348040000|2024-07-30 14:00:40|57.93|57.63|57.97|57.67|57.97|57.67|57.92|57.62|11
1722348050000|2024-07-30 14:00:50|57.98|57.68|57.96|57.66|57.98|57.68|57.92|57.62|15
1722348060000|2024-07-30 14:01:00|57.97|57.67|57.99|57.69|58|57.7|57.97|57.67|13
1722348070000|2024-07-30 14:01:10|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|13
1722348080000|2024-07-30 14:01:20|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|17
1722348090000|2024-07-30 14:01:30|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|14
1722348100000|2024-07-30 14:01:40|58|57.7|57.98|57.68|58.04|57.74|57.98|57.68|16
1722348110000|2024-07-30 14:01:50|57.97|57.67|58|57.7|58|57.7|57.97|57.67|8
1722348120000|2024-07-30 14:02:00|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|4
1722348130000|2024-07-30 14:02:10|57.97|57.67|57.94|57.64|57.99|57.69|57.94|57.64|7
1722348140000|2024-07-30 14:02:20|57.93|57.63|57.94|57.64|57.96|57.66|57.91|57.61|21
1722348150000|2024-07-30 14:02:30|57.93|57.63|58|57.7|58|57.7|57.93|57.63|15
1722348160000|2024-07-30 14:02:40|57.99|57.69|58.02|57.72|58.02|57.72|57.96|57.66|10
1722348170000|2024-07-30 14:02:50|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|8
1722348180000|2024-07-30 14:03:00|58.04|57.74|58.04|57.74|58.06|57.76|58.01|57.71|22
1722348190000|2024-07-30 14:03:10|58.05|57.75|58.09|57.79|58.1|57.8|58.03|57.73|24
1722348200000|2024-07-30 14:03:20|58.1|57.8|58.1|57.8|58.1|57.8|58.07|57.77|14
1722348210000|2024-07-30 14:03:30|58.09|57.79|58.02|57.72|58.09|57.79|58|57.7|16
1722348220000|2024-07-30 14:03:40|58.03|57.73|58.01|57.71|58.08|57.78|58|57.7|17
1722348230000|2024-07-30 14:03:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|13
1722348240000|2024-07-30 14:04:00|57.99|57.69|57.98|57.68|57.99|57.69|57.96|57.66|8
1722348250000|2024-07-30 14:04:10|57.97|57.67|57.98|57.68|58.01|57.71|57.95|57.65|22
1722348260000|2024-07-30 14:04:20|57.97|57.67|58.07|57.77|58.07|57.77|57.97|57.67|17
1722348270000|2024-07-30 14:04:30|58.06|57.76|58.04|57.74|58.08|57.78|58.04|57.74|13
1722348280000|2024-07-30 14:04:40|58.03|57.73|58.04|57.74|58.05|57.75|58|57.7|23
1722348290000|2024-07-30 14:04:50|58.05|57.75|58.11|57.81|58.11|57.81|58.05|57.75|9
1722348300000|2024-07-30 14:05:00|58.1|57.8|58.11|57.81|58.12|57.82|58.08|57.78|16
1722348310000|2024-07-30 14:05:10|58.12|57.82|58.12|57.82|58.12|57.82|58.09|57.79|17
1722348320000|2024-07-30 14:05:20|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|14
1722348330000|2024-07-30 14:05:30|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|15
1722348340000|2024-07-30 14:05:40|58.13|57.83|58.17|57.87|58.17|57.87|58.13|57.83|12
1722348350000|2024-07-30 14:05:50|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|11
1722348360000|2024-07-30 14:06:00|58.19|57.89|58.14|57.84|58.19|57.89|58.11|57.81|15
1722348370000|2024-07-30 14:06:10|58.13|57.83|58.16|57.86|58.17|57.87|58.12|57.82|18
1722348380000|2024-07-30 14:06:20|58.17|57.87|58.18|57.88|58.18|57.88|58.15|57.85|10
1722348390000|2024-07-30 14:06:30|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|10
1722348400000|2024-07-30 14:06:40|58.18|57.88|58.14|57.84|58.18|57.88|58.12|57.82|17
1722348410000|2024-07-30 14:06:50|58.15|57.85|58.17|57.87|58.18|57.88|58.14|57.84|18
1722348420000|2024-07-30 14:07:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|17
1722348430000|2024-07-30 14:07:10|58.19|57.89|58.2|57.9|58.21|57.91|58.18|57.88|16
1722348440000|2024-07-30 14:07:20|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|9
1722348450000|2024-07-30 14:07:30|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|6
1722348460000|2024-07-30 14:07:40|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|10
1722348470000|2024-07-30 14:07:50|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|9
1722348480000|2024-07-30 14:08:00|58.2|57.9|58.19|57.89|58.21|57.91|58.18|57.88|10
1722348490000|2024-07-30 14:08:10|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|15
1722348500000|2024-07-30 14:08:20|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|12
1722348510000|2024-07-30 14:08:30|58.16|57.86|58.16|57.86|58.17|57.87|58.12|57.82|18
1722348520000|2024-07-30 14:08:40|58.15|57.85|58.11|57.81|58.15|57.85|58.1|57.8|9
1722348530000|2024-07-30 14:08:50|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|8
1722348540000|2024-07-30 14:09:00|58.11|57.81|58.11|57.81|58.12|57.82|58.1|57.8|13
1722348550000|2024-07-30 14:09:10|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|11
1722348560000|2024-07-30 14:09:20|58.1|57.8|58.15|57.85|58.15|57.85|58.09|57.79|13
1722348570000|2024-07-30 14:09:30|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|5
1722348580000|2024-07-30 14:09:40|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722348590000|2024-07-30 14:09:50|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1722348600000|2024-07-30 14:10:00|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|14
1722348610000|2024-07-30 14:10:10|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|10
1722348620000|2024-07-30 14:10:20|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|13
1722348630000|2024-07-30 14:10:30|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|11
1722348640000|2024-07-30 14:10:40|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|21
1722348650000|2024-07-30 14:10:50|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|11
1722348660000|2024-07-30 14:11:00|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|14
1722348670000|2024-07-30 14:11:10|58.09|57.79|58.07|57.77|58.1|57.8|58.06|57.76|13
1722348680000|2024-07-30 14:11:20|58.08|57.78|58.07|57.77|58.08|57.78|58.06|57.76|8
1722348690000|2024-07-30 14:11:30|58.08|57.78|58.1|57.8|58.1|57.8|58.07|57.77|9
1722348700000|2024-07-30 14:11:40|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|7
1722348710000|2024-07-30 14:11:50|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|8
1722348720000|2024-07-30 14:12:00|58.11|57.81|58.12|57.82|58.13|57.83|58.1|57.8|13
1722348730000|2024-07-30 14:12:10|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|10
1722348740000|2024-07-30 14:12:20|58.12|57.82|58.11|57.81|58.14|57.84|58.11|57.81|6
1722348750000|2024-07-30 14:12:30|58.12|57.82|58.13|57.83|58.14|57.84|58.1|57.8|16
1722348760000|2024-07-30 14:12:40|58.14|57.84|58.08|57.78|58.14|57.84|58.08|57.78|21
1722348770000|2024-07-30 14:12:50|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|12
1722348780000|2024-07-30 14:13:00|58.07|57.77|58.07|57.77|58.08|57.78|58.05|57.75|18
1722348790000|2024-07-30 14:13:10|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|14
1722348800000|2024-07-30 14:13:20|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|14
1722348810000|2024-07-30 14:13:30|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|9
1722348820000|2024-07-30 14:13:40|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|14
1722348830000|2024-07-30 14:13:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1722348840000|2024-07-30 14:14:00|58.06|57.76|58.08|57.78|58.08|57.78|58.04|57.74|16
1722348850000|2024-07-30 14:14:10|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722348860000|2024-07-30 14:14:20|58.08|57.78|58.05|57.75|58.08|57.78|58.04|57.74|7
1722348870000|2024-07-30 14:14:30|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|17
1722348880000|2024-07-30 14:14:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|15
1722348890000|2024-07-30 14:14:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|7
1722348900000|2024-07-30 14:15:00|58.03|57.73|58|57.7|58.04|57.74|57.98|57.68|21
1722348910000|2024-07-30 14:15:10|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|11
1722348920000|2024-07-30 14:15:20|57.98|57.68|58.03|57.73|58.03|57.73|57.98|57.68|11
1722348930000|2024-07-30 14:15:30|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|16
1722348940000|2024-07-30 14:15:40|58.05|57.75|58.05|57.75|58.07|57.77|58.04|57.74|9
1722348950000|2024-07-30 14:15:50|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|11
1722348960000|2024-07-30 14:16:00|58.04|57.74|58.04|57.74|58.06|57.76|58.02|57.72|9
1722348970000|2024-07-30 14:16:10|58.03|57.73|58.06|57.76|58.07|57.77|58.03|57.73|15
1722348980000|2024-07-30 14:16:20|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|12
1722348990000|2024-07-30 14:16:30|58.06|57.76|58.05|57.75|58.06|57.76|58.03|57.73|11
1722349000000|2024-07-30 14:16:40|58.06|57.76|58.07|57.77|58.08|57.78|58.05|57.75|10
1722349010000|2024-07-30 14:16:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|6
1722349020000|2024-07-30 14:17:00|58.07|57.77|58.06|57.76|58.08|57.78|58.05|57.75|10
1722349030000|2024-07-30 14:17:10|58.08|57.78|58.08|57.78|58.08|57.78|58.04|57.74|8
1722349040000|2024-07-30 14:17:20|58.07|57.77|58.04|57.74|58.08|57.78|58.04|57.74|13
1722349050000|2024-07-30 14:17:30|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|10
1722349060000|2024-07-30 14:17:40|58.04|57.74|58.04|57.74|58.06|57.76|58.03|57.73|16
1722349070000|2024-07-30 14:17:50|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|11
1722349080000|2024-07-30 14:18:00|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|12
1722349090000|2024-07-30 14:18:10|58.03|57.73|57.99|57.69|58.03|57.73|57.98|57.68|10
1722349100000|2024-07-30 14:18:20|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|10
1722349110000|2024-07-30 14:18:30|57.97|57.67|58.02|57.72|58.03|57.73|57.96|57.66|20
1722349120000|2024-07-30 14:18:40|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|10
1722349130000|2024-07-30 14:18:50|58|57.7|57.98|57.68|58|57.7|57.97|57.67|20
1722349140000|2024-07-30 14:19:00|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|14
1722349150000|2024-07-30 14:19:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|10
1722349160000|2024-07-30 14:19:20|57.97|57.67|58|57.7|58|57.7|57.96|57.66|11
1722349170000|2024-07-30 14:19:30|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1722349180000|2024-07-30 14:19:40|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|9
1722349190000|2024-07-30 14:19:50|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|14
1722349200000|2024-07-30 14:20:00|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1722349210000|2024-07-30 14:20:10|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|16
1722349220000|2024-07-30 14:20:20|57.99|57.69|57.98|57.68|57.99|57.69|57.96|57.66|21
1722349230000|2024-07-30 14:20:30|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|16
1722349240000|2024-07-30 14:20:40|57.99|57.69|58|57.7|58|57.7|57.98|57.68|13
1722349250000|2024-07-30 14:20:50|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|13
1722349260000|2024-07-30 14:21:00|57.99|57.69|58|57.7|58.03|57.73|57.98|57.68|19
1722349270000|2024-07-30 14:21:10|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|8
1722349280000|2024-07-30 14:21:20|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|9
1722349290000|2024-07-30 14:21:30|58.04|57.74|57.98|57.68|58.04|57.74|57.98|57.68|11
1722349300000|2024-07-30 14:21:40|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|6
1722349310000|2024-07-30 14:21:50|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|6
1722349320000|2024-07-30 14:22:00|58.04|57.74|58.02|57.72|58.04|57.74|57.99|57.69|16
1722349330000|2024-07-30 14:22:10|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1722349340000|2024-07-30 14:22:20|58.03|57.73|57.98|57.68|58.03|57.73|57.98|57.68|15
1722349350000|2024-07-30 14:22:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|10
1722349360000|2024-07-30 14:22:40|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|10
1722349370000|2024-07-30 14:22:50|57.96|57.66|57.94|57.64|57.98|57.68|57.94|57.64|13
1722349380000|2024-07-30 14:23:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722349390000|2024-07-30 14:23:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|9
1722349400000|2024-07-30 14:23:20|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|3
1722349410000|2024-07-30 14:23:30|57.97|57.67|58|57.7|58|57.7|57.97|57.67|11
1722349420000|2024-07-30 14:23:40|57.99|57.69|58|57.7|58|57.7|57.98|57.68|11
1722349430000|2024-07-30 14:23:50|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|19
1722349440000|2024-07-30 14:24:00|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|17
1722349450000|2024-07-30 14:24:10|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|10
1722349460000|2024-07-30 14:24:20|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|7
1722349470000|2024-07-30 14:24:30|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1722349480000|2024-07-30 14:24:40|57.95|57.65|57.95|57.65|57.96|57.66|57.93|57.63|13
1722349490000|2024-07-30 14:24:50|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1722349500000|2024-07-30 14:25:00|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722349510000|2024-07-30 14:25:10|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1722349520000|2024-07-30 14:25:20|57.91|57.61|57.91|57.61|57.92|57.62|57.88|57.58|16
1722349530000|2024-07-30 14:25:30|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|5
1722349540000|2024-07-30 14:25:40|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|7
1722349550000|2024-07-30 14:25:50|57.86|57.56|57.88|57.58|57.9|57.6|57.85|57.55|22
1722349560000|2024-07-30 14:26:00|57.89|57.59|57.88|57.58|57.91|57.61|57.87|57.57|18
1722349570000|2024-07-30 14:26:10|57.89|57.59|57.95|57.65|57.96|57.66|57.88|57.58|18
1722349580000|2024-07-30 14:26:20|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|21
1722349590000|2024-07-30 14:26:30|57.95|57.65|57.95|57.65|57.98|57.68|57.94|57.64|19
1722349600000|2024-07-30 14:26:40|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|22
1722349610000|2024-07-30 14:26:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722349620000|2024-07-30 14:27:00|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1722349630000|2024-07-30 14:27:10|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|3
1722349640000|2024-07-30 14:27:20|57.93|57.63|57.95|57.65|57.96|57.66|57.93|57.63|19
1722349650000|2024-07-30 14:27:30|57.96|57.66|57.95|57.65|57.97|57.67|57.94|57.64|9
1722349660000|2024-07-30 14:27:40|57.94|57.64|57.94|57.64|57.96|57.66|57.94|57.64|8
1722349670000|2024-07-30 14:27:50|57.95|57.65|57.96|57.66|57.97|57.67|57.94|57.64|14
1722349680000|2024-07-30 14:28:00|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|11
1722349690000|2024-07-30 14:28:10|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722349700000|2024-07-30 14:28:20|57.93|57.63|57.89|57.59|57.93|57.63|57.88|57.58|8
1722349710000|2024-07-30 14:28:30|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|8
1722349720000|2024-07-30 14:28:40|57.88|57.58|57.93|57.63|57.94|57.64|57.88|57.58|19
1722349730000|2024-07-30 14:28:50|57.94|57.64|57.94|57.64|57.97|57.67|57.94|57.64|18
1722349740000|2024-07-30 14:29:00|57.95|57.65|57.93|57.63|57.95|57.65|57.92|57.62|12
1722349750000|2024-07-30 14:29:10|57.92|57.62|57.92|57.62|57.92|57.62|57.89|57.59|7
1722349760000|2024-07-30 14:29:20|57.91|57.61|57.94|57.64|57.94|57.64|57.91|57.61|4
1722349770000|2024-07-30 14:29:30|57.95|57.65|57.94|57.64|57.97|57.67|57.94|57.64|16
1722349780000|2024-07-30 14:29:40|57.95|57.65|57.95|57.65|57.98|57.68|57.94|57.64|15
1722349790000|2024-07-30 14:29:50|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|13
1722349800000|2024-07-30 14:30:00|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|12
1722349810000|2024-07-30 14:30:10|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|15
1722349820000|2024-07-30 14:30:20|57.94|57.64|57.94|57.64|57.96|57.66|57.93|57.63|18
1722349830000|2024-07-30 14:30:30|57.95|57.65|57.95|57.65|57.97|57.67|57.94|57.64|16
1722349840000|2024-07-30 14:30:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|16
1722349850000|2024-07-30 14:30:50|57.96|57.66|57.94|57.64|57.97|57.67|57.93|57.63|17
1722349860000|2024-07-30 14:31:00|57.93|57.63|57.96|57.66|57.97|57.67|57.92|57.62|12
1722349870000|2024-07-30 14:31:10|57.98|57.68|57.96|57.66|57.98|57.68|57.94|57.64|18
1722349880000|2024-07-30 14:31:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|8
1722349890000|2024-07-30 14:31:30|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1722349900000|2024-07-30 14:31:40|57.96|57.66|57.99|57.69|58.01|57.71|57.95|57.65|12
1722349910000|2024-07-30 14:31:50|58|57.7|57.97|57.67|58|57.7|57.96|57.66|24
1722349920000|2024-07-30 14:32:00|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|17
1722349930000|2024-07-30 14:32:10|57.98|57.68|58.01|57.71|58.02|57.72|57.95|57.65|19
1722349940000|2024-07-30 14:32:20|58|57.7|57.98|57.68|58|57.7|57.97|57.67|17
1722349950000|2024-07-30 14:32:30|57.97|57.67|58|57.7|58.01|57.71|57.97|57.67|21
1722349960000|2024-07-30 14:32:40|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|12
1722349970000|2024-07-30 14:32:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722349980000|2024-07-30 14:33:00|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|8
1722349990000|2024-07-30 14:33:10|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|15
1722350000000|2024-07-30 14:33:20|57.98|57.68|58|57.7|58|57.7|57.97|57.67|16
1722350010000|2024-07-30 14:33:30|57.98|57.68|57.99|57.69|58.01|57.71|57.98|57.68|12
1722350020000|2024-07-30 14:33:40|58|57.7|58.02|57.72|58.04|57.74|58|57.7|14
1722350030000|2024-07-30 14:33:50|58.04|57.74|58.04|57.74|58.05|57.75|58.04|57.74|3
1722350040000|2024-07-30 14:34:00|58.05|57.75|58.04|57.74|58.06|57.76|58.03|57.73|18
1722350050000|2024-07-30 14:34:10|58.05|57.75|58.05|57.75|58.06|57.76|58.03|57.73|13
1722350060000|2024-07-30 14:34:20|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|5
1722350070000|2024-07-30 14:34:30|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|3
1722350080000|2024-07-30 14:34:40|58.02|57.72|58|57.7|58.02|57.72|57.99|57.69|12
1722350090000|2024-07-30 14:34:50|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|13
1722350100000|2024-07-30 14:35:00|57.96|57.66|58.05|57.75|58.06|57.76|57.96|57.66|18
1722350110000|2024-07-30 14:35:10|58.06|57.76|57.99|57.69|58.06|57.76|57.99|57.69|15
1722350120000|2024-07-30 14:35:20|58|57.7|57.97|57.67|58|57.7|57.97|57.67|15
1722350130000|2024-07-30 14:35:30|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|9
1722350140000|2024-07-30 14:35:40|58|57.7|58|57.7|58.01|57.71|57.98|57.68|18
1722350150000|2024-07-30 14:35:50|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|11
1722350160000|2024-07-30 14:36:00|57.97|57.67|57.98|57.68|58.01|57.71|57.97|57.67|11
1722350170000|2024-07-30 14:36:10|57.99|57.69|57.99|57.69|57.99|57.69|57.97|57.67|17
1722350180000|2024-07-30 14:36:20|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|14
1722350190000|2024-07-30 14:36:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|12
1722350200000|2024-07-30 14:36:40|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722350210000|2024-07-30 14:36:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|8
1722350220000|2024-07-30 14:37:00|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|9
1722350230000|2024-07-30 14:37:10|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|11
1722350240000|2024-07-30 14:37:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|9
1722350250000|2024-07-30 14:37:30|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|14
1722350260000|2024-07-30 14:37:40|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|8
1722350270000|2024-07-30 14:37:50|58|57.7|58.02|57.72|58.02|57.72|58|57.7|4
1722350280000|2024-07-30 14:38:00|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722350290000|2024-07-30 14:38:10|58|57.7|58.05|57.75|58.06|57.76|58|57.7|9
1722350300000|2024-07-30 14:38:20|58.06|57.76|58.08|57.78|58.08|57.78|58.05|57.75|10
1722350310000|2024-07-30 14:38:30|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|5
1722350320000|2024-07-30 14:38:40|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|5
1722350330000|2024-07-30 14:38:50|58.09|57.79|58.1|57.8|58.1|57.8|58.09|57.79|6
1722350340000|2024-07-30 14:39:00|58.09|57.79|58.17|57.87|58.17|57.87|58.09|57.79|12
1722350350000|2024-07-30 14:39:10|58.18|57.88|58.19|57.89|58.2|57.9|58.17|57.87|12
1722350360000|2024-07-30 14:39:20|58.18|57.88|58.21|57.91|58.24|57.94|58.18|57.88|21
1722350370000|2024-07-30 14:39:30|58.22|57.92|58.21|57.91|58.23|57.93|58.2|57.9|12
1722350380000|2024-07-30 14:39:40|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|8
1722350390000|2024-07-30 14:39:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|9
1722350400000|2024-07-30 14:40:00|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|12
1722350410000|2024-07-30 14:40:10|58.3|58|58.3|58|58.31|58.01|58.29|57.99|11
1722350420000|2024-07-30 14:40:20|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|5
1722350430000|2024-07-30 14:40:30|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|11
1722350440000|2024-07-30 14:40:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|8
1722350450000|2024-07-30 14:40:50|58.27|57.97|58.28|57.98|58.28|57.98|58.26|57.96|6
1722350460000|2024-07-30 14:41:00|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|7
1722350470000|2024-07-30 14:41:10|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|13
1722350480000|2024-07-30 14:41:20|58.29|57.99|58.29|57.99|58.29|57.99|58.27|57.97|17
1722350490000|2024-07-30 14:41:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|8
1722350500000|2024-07-30 14:41:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|11
1722350510000|2024-07-30 14:41:50|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722350520000|2024-07-30 14:42:00|58.28|57.98|58.28|57.98|58.33|58.03|58.28|57.98|6
1722350530000|2024-07-30 14:42:10|58.27|57.97|58.24|57.94|58.27|57.97|58.23|57.93|5
1722350540000|2024-07-30 14:42:20|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722350550000|2024-07-30 14:42:30|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1722350560000|2024-07-30 14:42:40|58.23|57.93|58.15|57.85|58.23|57.93|58.15|57.85|15
1722350570000|2024-07-30 14:42:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722350580000|2024-07-30 14:43:00|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|7
1722350590000|2024-07-30 14:43:10|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|5
1722350600000|2024-07-30 14:43:20|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|5
1722350610000|2024-07-30 14:43:30|58.14|57.84|58.15|57.85|58.17|57.87|58.14|57.84|10
1722350620000|2024-07-30 14:43:40|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|4
1722350630000|2024-07-30 14:43:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722350640000|2024-07-30 14:44:00|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|13
1722350650000|2024-07-30 14:44:10|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|11
1722350660000|2024-07-30 14:44:20|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|5
1722350670000|2024-07-30 14:44:30|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1722350680000|2024-07-30 14:44:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1722350690000|2024-07-30 14:44:50|58.11|57.81|58.06|57.76|58.11|57.81|58.06|57.76|9
1722350700000|2024-07-30 14:45:00|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|7
1722350710000|2024-07-30 14:45:10|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|3
1722350720000|2024-07-30 14:45:20|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|7
1722350730000|2024-07-30 14:45:30|58.09|57.79|58.06|57.76|58.09|57.79|58.06|57.76|6
1722350740000|2024-07-30 14:45:40|58.07|57.77|58.08|57.78|58.09|57.79|58.06|57.76|10
1722350750000|2024-07-30 14:45:50|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|15
1722350760000|2024-07-30 14:46:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|15
1722350770000|2024-07-30 14:46:10|58.08|57.78|58.09|57.79|58.1|57.8|58.06|57.76|14
1722350780000|2024-07-30 14:46:20|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|8
1722350790000|2024-07-30 14:46:30|58.06|57.76|58.05|57.75|58.07|57.77|58.05|57.75|6
1722350800000|2024-07-30 14:46:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|5
1722350810000|2024-07-30 14:46:50|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|4
1722350820000|2024-07-30 14:47:00|58.05|57.75|58.11|57.81|58.11|57.81|58.04|57.74|12
1722350830000|2024-07-30 14:47:10|58.1|57.8|58.11|57.81|58.12|57.82|58.09|57.79|12
1722350840000|2024-07-30 14:47:20|58.1|57.8|58.07|57.77|58.11|57.81|58.07|57.77|20
1722350850000|2024-07-30 14:47:30|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|11
1722350860000|2024-07-30 14:47:40|58.07|57.77|58.05|57.75|58.08|57.78|58.05|57.75|11
1722350870000|2024-07-30 14:47:50|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|8
1722350880000|2024-07-30 14:48:00|58.05|57.75|58.09|57.79|58.09|57.79|58.05|57.75|13
1722350890000|2024-07-30 14:48:10|58.08|57.78|58.07|57.77|58.1|57.8|58.07|57.77|10
1722350900000|2024-07-30 14:48:20|58.08|57.78|58.06|57.76|58.08|57.78|58.05|57.75|11
1722350910000|2024-07-30 14:48:30|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|5
1722350920000|2024-07-30 14:48:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|10
1722350930000|2024-07-30 14:48:50|58.04|57.74|58.07|57.77|58.08|57.78|58.04|57.74|10
1722350940000|2024-07-30 14:49:00|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|4
1722350950000|2024-07-30 14:49:10|58|57.7|58.03|57.73|58.03|57.73|57.98|57.68|14
1722350960000|2024-07-30 14:49:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|8
1722350970000|2024-07-30 14:49:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722350980000|2024-07-30 14:49:40|58.06|57.76|58.06|57.76|58.07|57.77|58.05|57.75|15
1722350990000|2024-07-30 14:49:50|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|11
1722351000000|2024-07-30 14:50:00|58.08|57.78|58.11|57.81|58.11|57.81|58.07|57.77|12
1722351010000|2024-07-30 14:50:10|58.1|57.8|58.09|57.79|58.11|57.81|58.08|57.78|15
1722351020000|2024-07-30 14:50:20|58.1|57.8|58.14|57.84|58.15|57.85|58.1|57.8|8
1722351030000|2024-07-30 14:50:30|58.12|57.82|58.17|57.87|58.18|57.88|58.11|57.81|12
1722351040000|2024-07-30 14:50:40|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|7
1722351050000|2024-07-30 14:50:50|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|9
1722351060000|2024-07-30 14:51:00|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|6
1722351070000|2024-07-30 14:51:10|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|15
1722351080000|2024-07-30 14:51:20|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|9
1722351090000|2024-07-30 14:51:30|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1722351100000|2024-07-30 14:51:40|58.18|57.88|58.19|57.89|58.19|57.89|58.18|57.88|10
1722351110000|2024-07-30 14:51:50|58.2|57.9|58.19|57.89|58.21|57.91|58.19|57.89|6
1722351120000|2024-07-30 14:52:00|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|8
1722351130000|2024-07-30 14:52:10|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1722351140000|2024-07-30 14:52:20|58.14|57.84|58.12|57.82|58.14|57.84|58.08|57.78|12
1722351150000|2024-07-30 14:52:30|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|10
1722351160000|2024-07-30 14:52:40|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|13
1722351170000|2024-07-30 14:52:50|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|9
1722351180000|2024-07-30 14:53:00|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722351190000|2024-07-30 14:53:10|58.07|57.77|58.09|57.79|58.1|57.8|58.06|57.76|14
1722351200000|2024-07-30 14:53:20|58.1|57.8|58.08|57.78|58.1|57.8|58.07|57.77|4
1722351210000|2024-07-30 14:53:30|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1722351220000|2024-07-30 14:53:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722351230000|2024-07-30 14:53:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722351240000|2024-07-30 14:54:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722351250000|2024-07-30 14:54:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|15
1722351260000|2024-07-30 14:54:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722351270000|2024-07-30 14:54:30|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1722351280000|2024-07-30 14:54:40|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|11
1722351290000|2024-07-30 14:54:50|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|4
1722351300000|2024-07-30 14:55:00|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|10
1722351310000|2024-07-30 14:55:10|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|9
1722351320000|2024-07-30 14:55:20|57.99|57.69|58|57.7|58|57.7|57.98|57.68|8
1722351330000|2024-07-30 14:55:30|58.01|57.71|58.03|57.73|58.04|57.74|58.01|57.71|6
1722351340000|2024-07-30 14:55:40|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|9
1722351350000|2024-07-30 14:55:50|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1722351360000|2024-07-30 14:56:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|6
1722351370000|2024-07-30 14:56:10|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|7
1722351380000|2024-07-30 14:56:20|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|9
1722351390000|2024-07-30 14:56:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1722351400000|2024-07-30 14:56:40|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1722351420000|2024-07-30 14:57:00|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1722351430000|2024-07-30 14:57:10|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1722351440000|2024-07-30 14:57:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|8
1722351450000|2024-07-30 14:57:30|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722351480000|2024-07-30 14:58:00|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1722351490000|2024-07-30 14:58:10|58.01|57.71|58|57.7|58.01|57.71|57.99|57.69|4
1722351500000|2024-07-30 14:58:20|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|14
1722351510000|2024-07-30 14:58:30|57.99|57.69|58.04|57.74|58.04|57.74|57.99|57.69|5
1722351520000|2024-07-30 14:58:40|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|3
1722351530000|2024-07-30 14:58:50|58.02|57.72|57.94|57.64|58.02|57.72|57.94|57.64|13
1722351540000|2024-07-30 14:59:00|57.93|57.63|58|57.7|58|57.7|57.92|57.62|14
1722351550000|2024-07-30 14:59:10|57.99|57.69|57.96|57.66|58|57.7|57.96|57.66|16
1722351560000|2024-07-30 14:59:20|57.95|57.65|57.97|57.67|57.98|57.68|57.92|57.62|14
1722351570000|2024-07-30 14:59:30|57.98|57.68|57.99|57.69|57.99|57.69|57.96|57.66|8
1722351580000|2024-07-30 14:59:40|57.98|57.68|58|57.7|58|57.7|57.98|57.68|11
1722351590000|2024-07-30 14:59:50|57.99|57.69|57.98|57.68|58|57.7|57.98|57.68|6
1722351600000|2024-07-30 15:00:00|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|13
1722351610000|2024-07-30 15:00:10|57.98|57.68|57.95|57.65|57.99|57.69|57.95|57.65|14
1722351620000|2024-07-30 15:00:20|57.96|57.66|57.93|57.63|57.96|57.66|57.9|57.6|16
1722351630000|2024-07-30 15:00:30|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|5
1722351640000|2024-07-30 15:00:40|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|3
1722351650000|2024-07-30 15:00:50|57.92|57.62|57.92|57.62|57.93|57.63|57.89|57.59|14
1722351660000|2024-07-30 15:01:00|57.94|57.64|57.9|57.6|57.95|57.65|57.9|57.6|8
1722351670000|2024-07-30 15:01:10|57.91|57.61|57.89|57.59|57.91|57.61|57.88|57.58|15
1722351680000|2024-07-30 15:01:20|57.88|57.58|57.84|57.54|57.88|57.58|57.83|57.53|13
1722351690000|2024-07-30 15:01:30|57.85|57.55|57.87|57.57|57.9|57.6|57.85|57.55|22
1722351700000|2024-07-30 15:01:40|57.86|57.56|57.9|57.6|57.9|57.6|57.86|57.56|15
1722351710000|2024-07-30 15:01:50|57.89|57.59|57.89|57.59|57.91|57.61|57.89|57.59|9
1722351720000|2024-07-30 15:02:00|57.88|57.58|57.94|57.64|57.95|57.65|57.88|57.58|17
1722351730000|2024-07-30 15:02:10|57.93|57.63|57.88|57.58|57.94|57.64|57.87|57.57|13
1722351740000|2024-07-30 15:02:20|57.87|57.57|57.95|57.65|57.95|57.65|57.87|57.57|15
1722351750000|2024-07-30 15:02:30|57.96|57.66|57.96|57.66|57.97|57.67|57.94|57.64|20
1722351760000|2024-07-30 15:02:40|57.97|57.67|57.97|57.67|58|57.7|57.96|57.66|14
1722351770000|2024-07-30 15:02:50|57.98|57.68|57.93|57.63|57.99|57.69|57.91|57.61|15
1722351780000|2024-07-30 15:03:00|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|9
1722351790000|2024-07-30 15:03:10|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|16
1722351800000|2024-07-30 15:03:20|57.96|57.66|57.97|57.67|57.99|57.69|57.96|57.66|8
1722351810000|2024-07-30 15:03:30|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|12
1722351820000|2024-07-30 15:03:40|57.98|57.68|57.95|57.65|58|57.7|57.95|57.65|16
1722351830000|2024-07-30 15:03:50|57.96|57.66|57.99|57.69|57.99|57.69|57.95|57.65|14
1722351840000|2024-07-30 15:04:00|57.98|57.68|58.04|57.74|58.04|57.74|57.97|57.67|12
1722351850000|2024-07-30 15:04:10|58.05|57.75|58.08|57.78|58.08|57.78|58.05|57.75|8
1722351860000|2024-07-30 15:04:20|58.09|57.79|58.14|57.84|58.14|57.84|58.09|57.79|10
1722351870000|2024-07-30 15:04:30|58.12|57.82|58.14|57.84|58.15|57.85|58.09|57.79|22
1722351880000|2024-07-30 15:04:40|58.13|57.83|58.2|57.9|58.2|57.9|58.13|57.83|18
1722351890000|2024-07-30 15:04:50|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|14
1722351900000|2024-07-30 15:05:00|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|15
1722351910000|2024-07-30 15:05:10|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1722351920000|2024-07-30 15:05:20|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|12
1722351930000|2024-07-30 15:05:30|58.18|57.88|58.21|57.91|58.21|57.91|58.17|57.87|11
1722351940000|2024-07-30 15:05:40|58.2|57.9|58.2|57.9|58.23|57.93|58.2|57.9|17
1722351950000|2024-07-30 15:05:50|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|15
1722351960000|2024-07-30 15:06:00|58.16|57.86|58.19|57.89|58.2|57.9|58.16|57.86|14
1722351970000|2024-07-30 15:06:10|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|13
1722351980000|2024-07-30 15:06:20|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|12
1722351990000|2024-07-30 15:06:30|58.19|57.89|58.19|57.89|58.19|57.89|58.16|57.86|21
1722352000000|2024-07-30 15:06:40|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|16
1722352010000|2024-07-30 15:06:50|58.18|57.88|58.23|57.93|58.23|57.93|58.17|57.87|7
1722352020000|2024-07-30 15:07:00|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|14
1722352030000|2024-07-30 15:07:10|58.24|57.94|58.16|57.86|58.25|57.95|58.16|57.86|17
1722352040000|2024-07-30 15:07:20|58.17|57.87|58.18|57.88|58.2|57.9|58.17|57.87|17
1722352050000|2024-07-30 15:07:30|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|11
1722352060000|2024-07-30 15:07:40|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|6
1722352070000|2024-07-30 15:07:50|58.24|57.94|58.28|57.98|58.28|57.98|58.23|57.93|10
1722352080000|2024-07-30 15:08:00|58.29|57.99|58.3|58|58.3|58|58.26|57.96|17
1722352090000|2024-07-30 15:08:10|58.28|57.98|58.29|57.99|58.3|58|58.26|57.96|14
1722352100000|2024-07-30 15:08:20|58.3|58|58.32|58.02|58.32|58.02|58.3|58|7
1722352110000|2024-07-30 15:08:30|58.31|58.01|58.37|58.07|58.37|58.07|58.3|58|16
1722352120000|2024-07-30 15:08:40|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|11
1722352130000|2024-07-30 15:08:50|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|10
1722352140000|2024-07-30 15:09:00|58.36|58.06|58.38|58.08|58.39|58.09|58.36|58.06|8
1722352150000|2024-07-30 15:09:10|58.39|58.09|58.36|58.06|58.4|58.1|58.35|58.05|14
1722352160000|2024-07-30 15:09:20|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|15
1722352170000|2024-07-30 15:09:30|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|10
1722352180000|2024-07-30 15:09:40|58.35|58.05|58.31|58.01|58.36|58.06|58.31|58.01|7
1722352190000|2024-07-30 15:09:50|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|18
1722352200000|2024-07-30 15:10:00|58.33|58.03|58.32|58.02|58.35|58.05|58.32|58.02|8
1722352210000|2024-07-30 15:10:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|17
1722352220000|2024-07-30 15:10:20|58.36|58.06|58.37|58.07|58.38|58.08|58.35|58.05|21
1722352230000|2024-07-30 15:10:30|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|13
1722352240000|2024-07-30 15:10:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|13
1722352250000|2024-07-30 15:10:50|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|10
1722352260000|2024-07-30 15:11:00|58.37|58.07|58.36|58.06|58.38|58.08|58.35|58.05|12
1722352270000|2024-07-30 15:11:10|58.38|58.08|58.37|58.07|58.38|58.08|58.35|58.05|17
1722352280000|2024-07-30 15:11:20|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|12
1722352290000|2024-07-30 15:11:30|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|12
1722352300000|2024-07-30 15:11:40|58.35|58.05|58.34|58.04|58.37|58.07|58.34|58.04|19
1722352310000|2024-07-30 15:11:50|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|15
1722352320000|2024-07-30 15:12:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|10
1722352330000|2024-07-30 15:12:10|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722352340000|2024-07-30 15:12:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722352350000|2024-07-30 15:12:30|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722352360000|2024-07-30 15:12:40|58.36|58.06|58.36|58.06|58.36|58.06|58.36|58.06|1
1722352370000|2024-07-30 15:12:50|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|3
1722352380000|2024-07-30 15:13:00|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|9
1722352390000|2024-07-30 15:13:10|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722352400000|2024-07-30 15:13:20|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|12
1722352410000|2024-07-30 15:13:30|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722352420000|2024-07-30 15:13:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|9
1722352430000|2024-07-30 15:13:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|9
1722352440000|2024-07-30 15:14:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|12
1722352450000|2024-07-30 15:14:10|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|19
1722352460000|2024-07-30 15:14:20|58.37|58.07|58.38|58.08|58.4|58.1|58.37|58.07|12
1722352470000|2024-07-30 15:14:30|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722352480000|2024-07-30 15:14:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|5
1722352490000|2024-07-30 15:14:50|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|8
1722352500000|2024-07-30 15:15:00|58.4|58.1|58.4|58.1|58.42|58.12|58.39|58.09|19
1722352510000|2024-07-30 15:15:10|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|3
1722352520000|2024-07-30 15:15:20|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|12
1722352530000|2024-07-30 15:15:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|23
1722352540000|2024-07-30 15:15:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|12
1722352550000|2024-07-30 15:15:50|58.37|58.07|58.4|58.1|58.4|58.1|58.37|58.07|12
1722352560000|2024-07-30 15:16:00|58.39|58.09|58.42|58.12|58.43|58.13|58.39|58.09|10
1722352570000|2024-07-30 15:16:10|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722352580000|2024-07-30 15:16:20|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|3
1722352590000|2024-07-30 15:16:30|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|10
1722352600000|2024-07-30 15:16:40|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|10
1722352610000|2024-07-30 15:16:50|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|6
1722352620000|2024-07-30 15:17:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|11
1722352630000|2024-07-30 15:17:10|58.39|58.09|58.44|58.14|58.44|58.14|58.39|58.09|18
1722352640000|2024-07-30 15:17:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|9
1722352650000|2024-07-30 15:17:30|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|10
1722352660000|2024-07-30 15:17:40|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|10
1722352670000|2024-07-30 15:17:50|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|7
1722352690000|2024-07-30 15:18:10|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|13
1722352700000|2024-07-30 15:18:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|19
1722352710000|2024-07-30 15:18:30|58.5|58.2|58.5|58.2|58.51|58.21|58.49|58.19|10
1722352720000|2024-07-30 15:18:40|58.51|58.21|58.51|58.21|58.51|58.21|58.49|58.19|14
1722352730000|2024-07-30 15:18:50|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|10
1722352740000|2024-07-30 15:19:00|58.49|58.19|58.59|58.29|58.59|58.29|58.49|58.19|12
1722352750000|2024-07-30 15:19:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722352760000|2024-07-30 15:19:20|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722352770000|2024-07-30 15:19:30|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|8
1722352780000|2024-07-30 15:19:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|12
1722352790000|2024-07-30 15:19:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722352800000|2024-07-30 15:20:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722352810000|2024-07-30 15:20:10|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|13
1722352820000|2024-07-30 15:20:20|58.57|58.27|58.6|58.3|58.6|58.3|58.57|58.27|6
1722352830000|2024-07-30 15:20:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|6
1722352840000|2024-07-30 15:20:40|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722352850000|2024-07-30 15:20:50|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722352860000|2024-07-30 15:21:00|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|4
1722352870000|2024-07-30 15:21:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722352880000|2024-07-30 15:21:20|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|9
1722352890000|2024-07-30 15:21:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|6
1722352900000|2024-07-30 15:21:40|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722352910000|2024-07-30 15:21:50|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722352920000|2024-07-30 15:22:00|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|7
1722352930000|2024-07-30 15:22:10|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|5
1722352940000|2024-07-30 15:22:20|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|8
1722352950000|2024-07-30 15:22:30|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|10
1722352960000|2024-07-30 15:22:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|10
1722352970000|2024-07-30 15:22:50|58.57|58.27|58.55|58.25|58.6|58.3|58.55|58.25|9
1722352980000|2024-07-30 15:23:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722353000000|2024-07-30 15:23:20|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1722353010000|2024-07-30 15:23:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722353030000|2024-07-30 15:23:50|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|6
1722353040000|2024-07-30 15:24:00|58.57|58.27|58.56|58.26|58.59|58.29|58.56|58.26|17
1722353050000|2024-07-30 15:24:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|7
1722353060000|2024-07-30 15:24:20|58.56|58.26|58.52|58.22|58.56|58.26|58.52|58.22|7
1722353070000|2024-07-30 15:24:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|16
1722353080000|2024-07-30 15:24:40|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|7
1722353090000|2024-07-30 15:24:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1722353100000|2024-07-30 15:25:00|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722353110000|2024-07-30 15:25:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|4
1722353120000|2024-07-30 15:25:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722353130000|2024-07-30 15:25:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722353140000|2024-07-30 15:25:40|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1722353150000|2024-07-30 15:25:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|10
1722353160000|2024-07-30 15:26:00|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722353180000|2024-07-30 15:26:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722353190000|2024-07-30 15:26:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|9
1722353200000|2024-07-30 15:26:40|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722353220000|2024-07-30 15:27:00|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|8
1722353230000|2024-07-30 15:27:10|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|12
1722353250000|2024-07-30 15:27:30|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|7
1722353260000|2024-07-30 15:27:40|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|5
1722353270000|2024-07-30 15:27:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|6
1722353280000|2024-07-30 15:28:00|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|7
1722353290000|2024-07-30 15:28:10|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|5
1722353300000|2024-07-30 15:28:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722353310000|2024-07-30 15:28:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1722353320000|2024-07-30 15:28:40|58.47|58.17|58.46|58.16|58.49|58.19|58.46|58.16|9
1722353330000|2024-07-30 15:28:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|7
1722353340000|2024-07-30 15:29:00|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|4
1722353350000|2024-07-30 15:29:10|58.42|58.12|58.42|58.12|58.44|58.14|58.41|58.11|16
1722353360000|2024-07-30 15:29:20|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|8
1722353370000|2024-07-30 15:29:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722353380000|2024-07-30 15:29:40|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|5
1722353390000|2024-07-30 15:29:50|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1722353400000|2024-07-30 15:30:00|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1722353410000|2024-07-30 15:30:10|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1722353420000|2024-07-30 15:30:20|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|8
1722353430000|2024-07-30 15:30:30|58.37|58.07|58.42|58.12|58.42|58.12|58.37|58.07|4
1722353440000|2024-07-30 15:30:40|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|10
1722353450000|2024-07-30 15:30:50|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|5
1722353460000|2024-07-30 15:31:00|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1722353470000|2024-07-30 15:31:10|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|12
1722353490000|2024-07-30 15:31:30|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|9
1722353500000|2024-07-30 15:31:40|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722353510000|2024-07-30 15:31:50|58.4|58.1|58.43|58.13|58.43|58.13|58.38|58.08|16
1722353520000|2024-07-30 15:32:00|58.44|58.14|58.41|58.11|58.44|58.14|58.41|58.11|8
1722353530000|2024-07-30 15:32:10|58.42|58.12|58.41|58.11|58.42|58.12|58.4|58.1|18
1722353540000|2024-07-30 15:32:20|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|13
1722353550000|2024-07-30 15:32:30|58.43|58.13|58.44|58.14|58.44|58.14|58.41|58.11|12
1722353560000|2024-07-30 15:32:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722353570000|2024-07-30 15:32:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722353580000|2024-07-30 15:33:00|58.42|58.12|58.42|58.12|58.44|58.14|58.42|58.12|17
1722353590000|2024-07-30 15:33:10|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1722353600000|2024-07-30 15:33:20|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722353610000|2024-07-30 15:33:30|58.4|58.1|58.39|58.09|58.42|58.12|58.39|58.09|4
1722353620000|2024-07-30 15:33:40|58.4|58.1|58.41|58.11|58.42|58.12|58.39|58.09|10
1722353630000|2024-07-30 15:33:50|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|7
1722353640000|2024-07-30 15:34:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|9
1722353650000|2024-07-30 15:34:10|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|11
1722353660000|2024-07-30 15:34:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722353680000|2024-07-30 15:34:40|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|7
1722353700000|2024-07-30 15:35:00|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722353710000|2024-07-30 15:35:10|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|6
1722353720000|2024-07-30 15:35:20|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|14
1722353730000|2024-07-30 15:35:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|13
1722353740000|2024-07-30 15:35:40|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|10
1722353750000|2024-07-30 15:35:50|58.38|58.08|58.36|58.06|58.38|58.08|58.36|58.06|11
1722353760000|2024-07-30 15:36:00|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722353770000|2024-07-30 15:36:10|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|7
1722353780000|2024-07-30 15:36:20|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|10
1722353790000|2024-07-30 15:36:30|58.33|58.03|58.35|58.05|58.35|58.05|58.31|58.01|11
1722353800000|2024-07-30 15:36:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722353810000|2024-07-30 15:36:50|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1722353820000|2024-07-30 15:37:00|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|8
1722353830000|2024-07-30 15:37:10|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|11
1722353840000|2024-07-30 15:37:20|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|5
1722353850000|2024-07-30 15:37:30|58.3|58|58.32|58.02|58.32|58.02|58.29|57.99|8
1722353860000|2024-07-30 15:37:40|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722353870000|2024-07-30 15:37:50|58.35|58.05|58.34|58.04|58.36|58.06|58.34|58.04|8
1722353880000|2024-07-30 15:38:00|58.35|58.05|58.36|58.06|58.36|58.06|58.34|58.04|10
1722353890000|2024-07-30 15:38:10|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|10
1722353900000|2024-07-30 15:38:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|10
1722353910000|2024-07-30 15:38:30|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|7
1722353920000|2024-07-30 15:38:40|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|4
1722353930000|2024-07-30 15:38:50|58.34|58.04|58.32|58.02|58.34|58.04|58.31|58.01|11
1722353940000|2024-07-30 15:39:00|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|20
1722353950000|2024-07-30 15:39:10|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|17
1722353960000|2024-07-30 15:39:20|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|8
1722353970000|2024-07-30 15:39:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|4
1722353980000|2024-07-30 15:39:40|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|4
1722353990000|2024-07-30 15:39:50|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|10
1722354000000|2024-07-30 15:40:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|6
1722354010000|2024-07-30 15:40:10|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|17
1722354020000|2024-07-30 15:40:20|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|13
1722354030000|2024-07-30 15:40:30|58.26|57.96|58.27|57.97|58.28|57.98|58.25|57.95|7
1722354040000|2024-07-30 15:40:40|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|5
1722354060000|2024-07-30 15:41:00|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1722354070000|2024-07-30 15:41:10|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|14
1722354080000|2024-07-30 15:41:20|58.25|57.95|58.23|57.93|58.26|57.96|58.22|57.92|10
1722354100000|2024-07-30 15:41:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722354110000|2024-07-30 15:41:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|6
1722354120000|2024-07-30 15:42:00|58.26|57.96|58.26|57.96|58.26|57.96|58.24|57.94|9
1722354130000|2024-07-30 15:42:10|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|18
1722354140000|2024-07-30 15:42:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|6
1722354150000|2024-07-30 15:42:30|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|6
1722354160000|2024-07-30 15:42:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354170000|2024-07-30 15:42:50|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|13
1722354180000|2024-07-30 15:43:00|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|8
1722354190000|2024-07-30 15:43:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1722354200000|2024-07-30 15:43:20|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|5
1722354210000|2024-07-30 15:43:30|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722354220000|2024-07-30 15:43:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|8
1722354230000|2024-07-30 15:43:50|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722354240000|2024-07-30 15:44:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|9
1722354250000|2024-07-30 15:44:10|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|13
1722354260000|2024-07-30 15:44:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|17
1722354270000|2024-07-30 15:44:30|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|7
1722354280000|2024-07-30 15:44:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354290000|2024-07-30 15:44:50|58.26|57.96|58.26|57.96|58.26|57.96|58.24|57.94|8
1722354300000|2024-07-30 15:45:00|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|11
1722354310000|2024-07-30 15:45:10|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|14
1722354320000|2024-07-30 15:45:20|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|16
1722354330000|2024-07-30 15:45:30|58.24|57.94|58.24|57.94|58.26|57.96|58.24|57.94|10
1722354340000|2024-07-30 15:45:40|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722354350000|2024-07-30 15:45:50|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|13
1722354360000|2024-07-30 15:46:00|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|10
1722354370000|2024-07-30 15:46:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722354380000|2024-07-30 15:46:20|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|12
1722354390000|2024-07-30 15:46:30|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|5
1722354400000|2024-07-30 15:46:40|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|12
1722354410000|2024-07-30 15:46:50|58.25|57.95|58.24|57.94|58.27|57.97|58.24|57.94|14
1722354420000|2024-07-30 15:47:00|58.25|57.95|58.26|57.96|58.26|57.96|58.24|57.94|5
1722354430000|2024-07-30 15:47:10|58.25|57.95|58.28|57.98|58.28|57.98|58.25|57.95|9
1722354450000|2024-07-30 15:47:30|58.27|57.97|58.32|58.02|58.33|58.03|58.26|57.96|19
1722354460000|2024-07-30 15:47:40|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|23
1722354470000|2024-07-30 15:47:50|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|13
1722354480000|2024-07-30 15:48:00|58.3|58|58.34|58.04|58.34|58.04|58.3|58|6
1722354490000|2024-07-30 15:48:10|58.35|58.05|58.3|58|58.35|58.05|58.3|58|15
1722354500000|2024-07-30 15:48:20|58.32|58.02|58.32|58.02|58.32|58.02|58.3|58|16
1722354510000|2024-07-30 15:48:30|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|21
1722354520000|2024-07-30 15:48:40|58.3|58|58.32|58.02|58.32|58.02|58.3|58|5
1722354530000|2024-07-30 15:48:50|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|15
1722354540000|2024-07-30 15:49:00|58.32|58.02|58.34|58.04|58.35|58.05|58.31|58.01|8
1722354550000|2024-07-30 15:49:10|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|10
1722354560000|2024-07-30 15:49:20|58.3|58|58.3|58|58.3|58|58.29|57.99|13
1722354570000|2024-07-30 15:49:30|58.28|57.98|58.3|58|58.3|58|58.28|57.98|11
1722354580000|2024-07-30 15:49:40|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|8
1722354590000|2024-07-30 15:49:50|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1722354600000|2024-07-30 15:50:00|58.3|58|58.28|57.98|58.3|58|58.27|57.97|8
1722354610000|2024-07-30 15:50:10|58.27|57.97|58.27|57.97|58.29|57.99|58.27|57.97|7
1722354620000|2024-07-30 15:50:20|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|15
1722354630000|2024-07-30 15:50:30|58.27|57.97|58.3|58|58.3|58|58.27|57.97|8
1722354640000|2024-07-30 15:50:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|14
1722354650000|2024-07-30 15:50:50|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|19
1722354660000|2024-07-30 15:51:00|58.29|57.99|58.33|58.03|58.34|58.04|58.28|57.98|15
1722354670000|2024-07-30 15:51:10|58.34|58.04|58.35|58.05|58.36|58.06|58.33|58.03|5
1722354680000|2024-07-30 15:51:20|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|8
1722354690000|2024-07-30 15:51:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1722354700000|2024-07-30 15:51:40|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|10
1722354710000|2024-07-30 15:51:50|58.3|58|58.3|58|58.31|58.01|58.3|58|5
1722354720000|2024-07-30 15:52:00|58.31|58.01|58.3|58|58.31|58.01|58.3|58|10
1722354730000|2024-07-30 15:52:10|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|9
1722354740000|2024-07-30 15:52:20|58.3|58|58.29|57.99|58.3|58|58.28|57.98|7
1722354750000|2024-07-30 15:52:30|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722354760000|2024-07-30 15:52:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|6
1722354770000|2024-07-30 15:52:50|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|4
1722354780000|2024-07-30 15:53:00|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|5
1722354790000|2024-07-30 15:53:10|58.37|58.07|58.35|58.05|58.37|58.07|58.35|58.05|13
1722354800000|2024-07-30 15:53:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|9
1722354810000|2024-07-30 15:53:30|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722354820000|2024-07-30 15:53:40|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1722354830000|2024-07-30 15:53:50|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|4
1722354840000|2024-07-30 15:54:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1722354850000|2024-07-30 15:54:10|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|8
1722354860000|2024-07-30 15:54:20|58.4|58.1|58.4|58.1|58.4|58.1|58.4|58.1|1
1722354870000|2024-07-30 15:54:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|2
1722354880000|2024-07-30 15:54:40|58.41|58.11|58.39|58.09|58.41|58.11|58.39|58.09|12
1722354890000|2024-07-30 15:54:50|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|15
1722354900000|2024-07-30 15:55:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|12
1722354910000|2024-07-30 15:55:10|58.39|58.09|58.39|58.09|58.4|58.1|58.38|58.08|14
1722354920000|2024-07-30 15:55:20|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|15
1722354930000|2024-07-30 15:55:30|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|14
1722354940000|2024-07-30 15:55:40|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|9
1722354950000|2024-07-30 15:55:50|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722354960000|2024-07-30 15:56:00|58.31|58.01|58.3|58|58.34|58.04|58.3|58|9
1722354970000|2024-07-30 15:56:10|58.32|58.02|58.34|58.04|58.34|58.04|58.3|58|13
1722354980000|2024-07-30 15:56:20|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722354990000|2024-07-30 15:56:30|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1722355000000|2024-07-30 15:56:40|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|12
1722355010000|2024-07-30 15:56:50|58.33|58.03|58.31|58.01|58.33|58.03|58.3|58|3
1722355020000|2024-07-30 15:57:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|6
1722355030000|2024-07-30 15:57:10|58.3|58|58.31|58.01|58.31|58.01|58.3|58|12
1722355040000|2024-07-30 15:57:20|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|6
1722355050000|2024-07-30 15:57:30|58.3|58|58.29|57.99|58.31|58.01|58.29|57.99|16
1722355060000|2024-07-30 15:57:40|58.3|58|58.3|58|58.3|58|58.29|57.99|5
1722355070000|2024-07-30 15:57:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722355080000|2024-07-30 15:58:00|58.29|57.99|58.3|58|58.3|58|58.29|57.99|8
1722355090000|2024-07-30 15:58:10|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|9
1722355100000|2024-07-30 15:58:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1722355110000|2024-07-30 15:58:30|58.29|57.99|58.3|58|58.3|58|58.28|57.98|6
1722355120000|2024-07-30 15:58:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|2
1722355130000|2024-07-30 15:58:50|58.33|58.03|58.3|58|58.34|58.04|58.3|58|11
1722355140000|2024-07-30 15:59:00|58.31|58.01|58.32|58.02|58.34|58.04|58.3|58|7
1722355150000|2024-07-30 15:59:10|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|7
1722355160000|2024-07-30 15:59:20|58.3|58|58.33|58.03|58.33|58.03|58.3|58|8
1722355170000|2024-07-30 15:59:30|58.32|58.02|58.29|57.99|58.32|58.02|58.29|57.99|13
1722355180000|2024-07-30 15:59:40|58.3|58|58.28|57.98|58.3|58|58.28|57.98|9
1722355190000|2024-07-30 15:59:50|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1722355200000|2024-07-30 16:00:00|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1722355210000|2024-07-30 16:00:10|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|3
1722355220000|2024-07-30 16:00:20|58.3|58|58.29|57.99|58.3|58|58.29|57.99|4
1722355230000|2024-07-30 16:00:30|58.3|58|58.33|58.03|58.34|58.04|58.29|57.99|16
1722355240000|2024-07-30 16:00:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1722355250000|2024-07-30 16:00:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|6
1722355260000|2024-07-30 16:01:00|58.29|57.99|58.34|58.04|58.34|58.04|58.29|57.99|17
1722355270000|2024-07-30 16:01:10|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|10
1722355280000|2024-07-30 16:01:20|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|9
1722355290000|2024-07-30 16:01:30|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|5
1722355310000|2024-07-30 16:01:50|58.34|58.04|58.31|58.01|58.35|58.05|58.31|58.01|7
1722355320000|2024-07-30 16:02:00|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|5
1722355330000|2024-07-30 16:02:10|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722355340000|2024-07-30 16:02:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|6
1722355350000|2024-07-30 16:02:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|4
1722355360000|2024-07-30 16:02:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|5
1722355370000|2024-07-30 16:02:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722355380000|2024-07-30 16:03:00|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|12
1722355400000|2024-07-30 16:03:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722355410000|2024-07-30 16:03:30|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|8
1722355420000|2024-07-30 16:03:40|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|7
1722355430000|2024-07-30 16:03:50|58.32|58.02|58.32|58.02|58.33|58.03|58.3|58|9
1722355440000|2024-07-30 16:04:00|58.31|58.01|58.35|58.05|58.35|58.05|58.31|58.01|16
1722355450000|2024-07-30 16:04:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|7
1722355460000|2024-07-30 16:04:20|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|11
1722355470000|2024-07-30 16:04:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|8
1722355480000|2024-07-30 16:04:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|12
1722355490000|2024-07-30 16:04:50|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722355500000|2024-07-30 16:05:00|58.35|58.05|58.35|58.05|58.37|58.07|58.35|58.05|15
1722355510000|2024-07-30 16:05:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|7
1722355520000|2024-07-30 16:05:20|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|9
1722355530000|2024-07-30 16:05:30|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|5
1722355540000|2024-07-30 16:05:40|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1722355550000|2024-07-30 16:05:50|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1722355560000|2024-07-30 16:06:00|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|11
1722355570000|2024-07-30 16:06:10|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|7
1722355580000|2024-07-30 16:06:20|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|8
1722355590000|2024-07-30 16:06:30|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|2
1722355600000|2024-07-30 16:06:40|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722355610000|2024-07-30 16:06:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|7
1722355620000|2024-07-30 16:07:00|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|6
1722355650000|2024-07-30 16:07:30|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|6
1722355660000|2024-07-30 16:07:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|6
1722355670000|2024-07-30 16:07:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|10
1722355680000|2024-07-30 16:08:00|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722355690000|2024-07-30 16:08:10|58.38|58.08|58.35|58.05|58.38|58.08|58.35|58.05|14
1722355700000|2024-07-30 16:08:20|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|9
1722355710000|2024-07-30 16:08:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|16
1722355720000|2024-07-30 16:08:40|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|6
1722355740000|2024-07-30 16:09:00|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722355760000|2024-07-30 16:09:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|4
1722355770000|2024-07-30 16:09:30|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|9
1722355780000|2024-07-30 16:09:40|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|5
1722355790000|2024-07-30 16:09:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722355800000|2024-07-30 16:10:00|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|11
1722355810000|2024-07-30 16:10:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722355820000|2024-07-30 16:10:20|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722355830000|2024-07-30 16:10:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|8
1722355840000|2024-07-30 16:10:40|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|14
1722355850000|2024-07-30 16:10:50|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|12
1722355860000|2024-07-30 16:11:00|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|10
1722355870000|2024-07-30 16:11:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|13
1722355880000|2024-07-30 16:11:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|4
1722355890000|2024-07-30 16:11:30|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722355910000|2024-07-30 16:11:50|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|13
1722355920000|2024-07-30 16:12:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|3
1722355930000|2024-07-30 16:12:10|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1722355940000|2024-07-30 16:12:20|58.42|58.12|58.45|58.15|58.45|58.15|58.41|58.11|4
1722355950000|2024-07-30 16:12:30|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|16
1722355960000|2024-07-30 16:12:40|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|7
1722355970000|2024-07-30 16:12:50|58.49|58.19|58.49|58.19|58.49|58.19|58.47|58.17|12
1722355980000|2024-07-30 16:13:00|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|18
1722355990000|2024-07-30 16:13:10|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|3
1722356000000|2024-07-30 16:13:20|58.51|58.21|58.52|58.22|58.52|58.22|58.5|58.2|7
1722356010000|2024-07-30 16:13:30|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|11
1722356020000|2024-07-30 16:13:40|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|6
1722356030000|2024-07-30 16:13:50|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|7
1722356040000|2024-07-30 16:14:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722356050000|2024-07-30 16:14:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722356060000|2024-07-30 16:14:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722356070000|2024-07-30 16:14:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722356090000|2024-07-30 16:14:50|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|11
1722356100000|2024-07-30 16:15:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|6
1722356110000|2024-07-30 16:15:10|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|12
1722356120000|2024-07-30 16:15:20|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|10
1722356130000|2024-07-30 16:15:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|7
1722356140000|2024-07-30 16:15:40|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|8
1722356150000|2024-07-30 16:15:50|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|5
1722356160000|2024-07-30 16:16:00|58.58|58.28|58.57|58.27|58.59|58.29|58.56|58.26|13
1722356170000|2024-07-30 16:16:10|58.56|58.26|58.54|58.24|58.57|58.27|58.54|58.24|9
1722356180000|2024-07-30 16:16:20|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|14
1722356190000|2024-07-30 16:16:30|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|16
1722356200000|2024-07-30 16:16:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|8
1722356210000|2024-07-30 16:16:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|4
1722356220000|2024-07-30 16:17:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|9
1722356230000|2024-07-30 16:17:10|58.54|58.24|58.5|58.2|58.55|58.25|58.5|58.2|6
1722356240000|2024-07-30 16:17:20|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|17
1722356250000|2024-07-30 16:17:30|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|15
1722356260000|2024-07-30 16:17:40|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|11
1722356270000|2024-07-30 16:17:50|58.53|58.23|58.5|58.2|58.53|58.23|58.49|58.19|10
1722356280000|2024-07-30 16:18:00|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|10
1722356290000|2024-07-30 16:18:10|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|8
1722356300000|2024-07-30 16:18:20|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1722356310000|2024-07-30 16:18:30|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722356320000|2024-07-30 16:18:40|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722356330000|2024-07-30 16:18:50|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|3
1722356340000|2024-07-30 16:19:00|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|5
1722356350000|2024-07-30 16:19:10|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|14
1722356360000|2024-07-30 16:19:20|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|8
1722356370000|2024-07-30 16:19:30|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356380000|2024-07-30 16:19:40|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|6
1722356390000|2024-07-30 16:19:50|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356400000|2024-07-30 16:20:00|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|5
1722356410000|2024-07-30 16:20:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|7
1722356420000|2024-07-30 16:20:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1722356430000|2024-07-30 16:20:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722356440000|2024-07-30 16:20:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722356460000|2024-07-30 16:21:00|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356470000|2024-07-30 16:21:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722356480000|2024-07-30 16:21:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356490000|2024-07-30 16:21:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356500000|2024-07-30 16:21:40|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|3
1722356530000|2024-07-30 16:22:10|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|3
1722356540000|2024-07-30 16:22:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722356550000|2024-07-30 16:22:30|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722356560000|2024-07-30 16:22:40|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|4
1722356570000|2024-07-30 16:22:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722356580000|2024-07-30 16:23:00|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722356590000|2024-07-30 16:23:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722356600000|2024-07-30 16:23:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722356610000|2024-07-30 16:23:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722356620000|2024-07-30 16:23:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722356630000|2024-07-30 16:23:50|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722356660000|2024-07-30 16:24:20|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722356670000|2024-07-30 16:24:30|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722356680000|2024-07-30 16:24:40|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722356690000|2024-07-30 16:24:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722356700000|2024-07-30 16:25:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|2
1722356710000|2024-07-30 16:25:10|58.58|58.28|58.6|58.3|58.6|58.3|58.56|58.26|5
1722356720000|2024-07-30 16:25:20|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|4
1722356730000|2024-07-30 16:25:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722356760000|2024-07-30 16:26:00|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|2
1722356770000|2024-07-30 16:26:10|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722356780000|2024-07-30 16:26:20|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|2
1722356790000|2024-07-30 16:26:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722356800000|2024-07-30 16:26:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722356810000|2024-07-30 16:26:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722356820000|2024-07-30 16:27:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722356830000|2024-07-30 16:27:10|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722356850000|2024-07-30 16:27:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722356860000|2024-07-30 16:27:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722356870000|2024-07-30 16:27:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|4
1722356880000|2024-07-30 16:28:00|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|11
1722356890000|2024-07-30 16:28:10|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|10
1722356900000|2024-07-30 16:28:20|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|6
1722356910000|2024-07-30 16:28:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|8
1722356920000|2024-07-30 16:28:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|12
1722356930000|2024-07-30 16:28:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|11
1722356940000|2024-07-30 16:29:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722356950000|2024-07-30 16:29:10|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1722356960000|2024-07-30 16:29:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|13
1722356970000|2024-07-30 16:29:30|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|17
1722356980000|2024-07-30 16:29:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|6
1722356990000|2024-07-30 16:29:50|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|12
1722357000000|2024-07-30 16:30:00|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|12
1722357010000|2024-07-30 16:30:10|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|11
1722357020000|2024-07-30 16:30:20|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|18
1722357030000|2024-07-30 16:30:30|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|17
1722357040000|2024-07-30 16:30:40|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|6
1722357050000|2024-07-30 16:30:50|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|5
1722357060000|2024-07-30 16:31:00|58.61|58.31|58.68|58.38|58.68|58.38|58.61|58.31|12
1722357070000|2024-07-30 16:31:10|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|7
1722357080000|2024-07-30 16:31:20|58.7|58.4|58.67|58.37|58.7|58.4|58.66|58.36|11
1722357090000|2024-07-30 16:31:30|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|18
1722357100000|2024-07-30 16:31:40|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|5
1722357110000|2024-07-30 16:31:50|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|11
1722357120000|2024-07-30 16:32:00|58.71|58.41|58.68|58.38|58.72|58.42|58.68|58.38|14
1722357130000|2024-07-30 16:32:10|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|13
1722357140000|2024-07-30 16:32:20|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|10
1722357150000|2024-07-30 16:32:30|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|18
1722357160000|2024-07-30 16:32:40|58.72|58.42|58.69|58.39|58.72|58.42|58.69|58.39|18
1722357170000|2024-07-30 16:32:50|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|6
1722357180000|2024-07-30 16:33:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|10
1722357230000|2024-07-30 16:33:50|58.65|58.35|58.6|58.3|58.65|58.35|58.6|58.3|4
1722357240000|2024-07-30 16:34:00|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|17
1722357250000|2024-07-30 16:34:10|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|7
1722357260000|2024-07-30 16:34:20|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|12
1722357270000|2024-07-30 16:34:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|14
1722357280000|2024-07-30 16:34:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|7
1722357290000|2024-07-30 16:34:50|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|10
1722357300000|2024-07-30 16:35:00|58.54|58.24|58.52|58.22|58.54|58.24|58.5|58.2|13
1722357310000|2024-07-30 16:35:10|58.51|58.21|58.49|58.19|58.52|58.22|58.47|58.17|20
1722357320000|2024-07-30 16:35:20|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|14
1722357330000|2024-07-30 16:35:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1722357340000|2024-07-30 16:35:40|58.51|58.21|58.51|58.21|58.51|58.21|58.51|58.21|1
1722357350000|2024-07-30 16:35:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|4
1722357360000|2024-07-30 16:36:00|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|11
1722357370000|2024-07-30 16:36:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|12
1722357380000|2024-07-30 16:36:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1722357390000|2024-07-30 16:36:30|58.47|58.17|58.51|58.21|58.51|58.21|58.47|58.17|4
1722357400000|2024-07-30 16:36:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|12
1722357410000|2024-07-30 16:36:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722357420000|2024-07-30 16:37:00|58.53|58.23|58.58|58.28|58.58|58.28|58.51|58.21|9
1722357430000|2024-07-30 16:37:10|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|7
1722357440000|2024-07-30 16:37:20|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|3
1722357450000|2024-07-30 16:37:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1722357460000|2024-07-30 16:37:40|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|20
1722357470000|2024-07-30 16:37:50|58.56|58.26|58.54|58.24|58.56|58.26|58.52|58.22|17
1722357480000|2024-07-30 16:38:00|58.56|58.26|58.54|58.24|58.56|58.26|58.52|58.22|14
1722357490000|2024-07-30 16:38:10|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|10
1722357500000|2024-07-30 16:38:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722357510000|2024-07-30 16:38:30|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|7
1722357520000|2024-07-30 16:38:40|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|5
1722357530000|2024-07-30 16:38:50|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|8
1722357540000|2024-07-30 16:39:00|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|15
1722357550000|2024-07-30 16:39:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|7
1722357560000|2024-07-30 16:39:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722357580000|2024-07-30 16:39:40|58.76|58.46|58.75|58.45|58.76|58.46|58.74|58.44|12
1722357590000|2024-07-30 16:39:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722357600000|2024-07-30 16:40:00|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|5
1722357610000|2024-07-30 16:40:10|58.74|58.44|58.75|58.45|58.76|58.46|58.74|58.44|4
1722357620000|2024-07-30 16:40:20|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|5
1722357630000|2024-07-30 16:40:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1722357640000|2024-07-30 16:40:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|9
1722357650000|2024-07-30 16:40:50|58.74|58.44|58.76|58.46|58.76|58.46|58.73|58.43|10
1722357670000|2024-07-30 16:41:10|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|9
1722357680000|2024-07-30 16:41:20|58.75|58.45|58.79|58.49|58.79|58.49|58.75|58.45|3
1722357690000|2024-07-30 16:41:30|58.8|58.5|58.75|58.45|58.8|58.5|58.74|58.44|14
1722357700000|2024-07-30 16:41:40|58.74|58.44|58.7|58.4|58.75|58.45|58.7|58.4|12
1722357710000|2024-07-30 16:41:50|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|9
1722357720000|2024-07-30 16:42:00|58.68|58.38|58.68|58.38|58.69|58.39|58.66|58.36|8
1722357730000|2024-07-30 16:42:10|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|13
1722357740000|2024-07-30 16:42:20|58.7|58.4|58.74|58.44|58.74|58.44|58.7|58.4|14
1722357750000|2024-07-30 16:42:30|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1722357760000|2024-07-30 16:42:40|58.72|58.42|58.7|58.4|58.72|58.42|58.7|58.4|15
1722357770000|2024-07-30 16:42:50|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|16
1722357780000|2024-07-30 16:43:00|58.71|58.41|58.72|58.42|58.72|58.42|58.7|58.4|14
1722357790000|2024-07-30 16:43:10|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|8
1722357800000|2024-07-30 16:43:20|58.7|58.4|58.73|58.43|58.75|58.45|58.7|58.4|9
1722357810000|2024-07-30 16:43:30|58.74|58.44|58.71|58.41|58.74|58.44|58.7|58.4|16
1722357820000|2024-07-30 16:43:40|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|12
1722357830000|2024-07-30 16:43:50|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722357840000|2024-07-30 16:44:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|3
1722357850000|2024-07-30 16:44:10|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|6
1722357860000|2024-07-30 16:44:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1722357870000|2024-07-30 16:44:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|12
1722357880000|2024-07-30 16:44:40|58.64|58.34|58.66|58.36|58.68|58.38|58.64|58.34|12
1722357890000|2024-07-30 16:44:50|58.67|58.37|58.69|58.39|58.7|58.4|58.66|58.36|10
1722357900000|2024-07-30 16:45:00|58.7|58.4|58.7|58.4|58.7|58.4|58.68|58.38|9
1722357910000|2024-07-30 16:45:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722357920000|2024-07-30 16:45:20|58.71|58.41|58.69|58.39|58.72|58.42|58.69|58.39|11
1722357930000|2024-07-30 16:45:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|5
1722357940000|2024-07-30 16:45:40|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722357950000|2024-07-30 16:45:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|12
1722357960000|2024-07-30 16:46:00|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|10
1722357970000|2024-07-30 16:46:10|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|16
1722357980000|2024-07-30 16:46:20|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722357990000|2024-07-30 16:46:30|58.64|58.34|58.68|58.38|58.69|58.39|58.64|58.34|17
1722358000000|2024-07-30 16:46:40|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|12
1722358010000|2024-07-30 16:46:50|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|16
1722358020000|2024-07-30 16:47:00|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|12
1722358030000|2024-07-30 16:47:10|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|11
1722358040000|2024-07-30 16:47:20|58.68|58.38|58.68|58.38|58.71|58.41|58.68|58.38|7
1722358050000|2024-07-30 16:47:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|15
1722358060000|2024-07-30 16:47:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|12
1722358070000|2024-07-30 16:47:50|58.7|58.4|58.65|58.35|58.7|58.4|58.65|58.35|10
1722358080000|2024-07-30 16:48:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|15
1722358090000|2024-07-30 16:48:10|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|10
1722358100000|2024-07-30 16:48:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722358110000|2024-07-30 16:48:30|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|14
1722358120000|2024-07-30 16:48:40|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|14
1722358130000|2024-07-30 16:48:50|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722358140000|2024-07-30 16:49:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|6
1722358150000|2024-07-30 16:49:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|11
1722358160000|2024-07-30 16:49:20|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722358170000|2024-07-30 16:49:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722358180000|2024-07-30 16:49:40|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722358190000|2024-07-30 16:49:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722358200000|2024-07-30 16:50:00|58.61|58.31|58.64|58.34|58.65|58.35|58.6|58.3|8
1722358210000|2024-07-30 16:50:10|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|13
1722358220000|2024-07-30 16:50:20|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|9
1722358230000|2024-07-30 16:50:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1722358240000|2024-07-30 16:50:40|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|6
1722358250000|2024-07-30 16:50:50|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722358260000|2024-07-30 16:51:00|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|12
1722358270000|2024-07-30 16:51:10|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|17
1722358280000|2024-07-30 16:51:20|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|13
1722358290000|2024-07-30 16:51:30|58.68|58.38|58.65|58.35|58.68|58.38|58.65|58.35|6
1722358300000|2024-07-30 16:51:40|58.64|58.34|58.62|58.32|58.64|58.34|58.59|58.29|15
1722358310000|2024-07-30 16:51:50|58.64|58.34|58.63|58.33|58.66|58.36|58.62|58.32|19
1722358320000|2024-07-30 16:52:00|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|13
1722358330000|2024-07-30 16:52:10|58.6|58.3|58.65|58.35|58.66|58.36|58.59|58.29|18
1722358340000|2024-07-30 16:52:20|58.66|58.36|58.6|58.3|58.66|58.36|58.6|58.3|11
1722358350000|2024-07-30 16:52:30|58.62|58.32|58.59|58.29|58.63|58.33|58.59|58.29|12
1722358360000|2024-07-30 16:52:40|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722358370000|2024-07-30 16:52:50|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|8
1722358380000|2024-07-30 16:53:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|9
1722358390000|2024-07-30 16:53:10|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|6
1722358400000|2024-07-30 16:53:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|10
1722358410000|2024-07-30 16:53:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722358420000|2024-07-30 16:53:40|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|4
1722358430000|2024-07-30 16:53:50|58.56|58.26|58.57|58.27|58.58|58.28|58.55|58.25|19
1722358440000|2024-07-30 16:54:00|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722358450000|2024-07-30 16:54:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|9
1722358460000|2024-07-30 16:54:20|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|6
1722358470000|2024-07-30 16:54:30|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722358480000|2024-07-30 16:54:40|58.53|58.23|58.46|58.16|58.53|58.23|58.45|58.15|10
1722358490000|2024-07-30 16:54:50|58.45|58.15|58.45|58.15|58.46|58.16|58.43|58.13|13
1722358500000|2024-07-30 16:55:00|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|7
1722358510000|2024-07-30 16:55:10|58.41|58.11|58.43|58.13|58.44|58.14|58.4|58.1|9
1722358520000|2024-07-30 16:55:20|58.42|58.12|58.45|58.15|58.45|58.15|58.4|58.1|21
1722358530000|2024-07-30 16:55:30|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|15
1722358540000|2024-07-30 16:55:40|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|4
1722358550000|2024-07-30 16:55:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1722358560000|2024-07-30 16:56:00|58.44|58.14|58.44|58.14|58.46|58.16|58.44|58.14|9
1722358570000|2024-07-30 16:56:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|7
1722358580000|2024-07-30 16:56:20|58.44|58.14|58.38|58.08|58.44|58.14|58.38|58.08|7
1722358590000|2024-07-30 16:56:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|6
1722358600000|2024-07-30 16:56:40|58.37|58.07|58.38|58.08|58.39|58.09|58.37|58.07|11
1722358610000|2024-07-30 16:56:50|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|13
1722358620000|2024-07-30 16:57:00|58.36|58.06|58.35|58.05|58.38|58.08|58.35|58.05|13
1722358630000|2024-07-30 16:57:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722358640000|2024-07-30 16:57:20|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1722358650000|2024-07-30 16:57:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722358660000|2024-07-30 16:57:40|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|9
1722358670000|2024-07-30 16:57:50|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|8
1722358680000|2024-07-30 16:58:00|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|7
1722358690000|2024-07-30 16:58:10|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|10
1722358710000|2024-07-30 16:58:30|58.35|58.05|58.35|58.05|58.35|58.05|58.33|58.03|5
1722358720000|2024-07-30 16:58:40|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|16
1722358730000|2024-07-30 16:58:50|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|14
1722358740000|2024-07-30 16:59:00|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|17
1722358750000|2024-07-30 16:59:10|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|16
1722358760000|2024-07-30 16:59:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|13
1722358770000|2024-07-30 16:59:30|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722358780000|2024-07-30 16:59:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|5
1722358790000|2024-07-30 16:59:50|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|10
1722358800000|2024-07-30 17:00:00|58.29|57.99|58.3|58|58.3|58|58.28|57.98|11
1722358810000|2024-07-30 17:00:10|58.29|57.99|58.25|57.95|58.31|58.01|58.24|57.94|10
1722358820000|2024-07-30 17:00:20|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|18
1722358830000|2024-07-30 17:00:30|58.3|58|58.28|57.98|58.3|58|58.27|57.97|17
1722358840000|2024-07-30 17:00:40|58.27|57.97|58.28|57.98|58.29|57.99|58.26|57.96|17
1722358850000|2024-07-30 17:00:50|58.3|58|58.27|57.97|58.31|58.01|58.26|57.96|18
1722358860000|2024-07-30 17:01:00|58.28|57.98|58.25|57.95|58.29|57.99|58.25|57.95|12
1722358870000|2024-07-30 17:01:10|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|12
1722358880000|2024-07-30 17:01:20|58.22|57.92|58.19|57.89|58.22|57.92|58.18|57.88|19
1722358890000|2024-07-30 17:01:30|58.2|57.9|58.19|57.89|58.2|57.9|58.17|57.87|19
1722358900000|2024-07-30 17:01:40|58.18|57.88|58.17|57.87|58.19|57.89|58.16|57.86|19
1722358910000|2024-07-30 17:01:50|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|14
1722358920000|2024-07-30 17:02:00|58.18|57.88|58.25|57.95|58.25|57.95|58.18|57.88|12
1722358930000|2024-07-30 17:02:10|58.24|57.94|58.27|57.97|58.27|57.97|58.23|57.93|14
1722358940000|2024-07-30 17:02:20|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|16
1722358950000|2024-07-30 17:02:30|58.25|57.95|58.26|57.96|58.28|57.98|58.25|57.95|14
1722358960000|2024-07-30 17:02:40|58.25|57.95|58.22|57.92|58.25|57.95|58.2|57.9|16
1722358970000|2024-07-30 17:02:50|58.21|57.91|58.18|57.88|58.21|57.91|58.18|57.88|22
1722358980000|2024-07-30 17:03:00|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|10
1722358990000|2024-07-30 17:03:10|58.15|57.85|58.17|57.87|58.19|57.89|58.15|57.85|14
1722359000000|2024-07-30 17:03:20|58.18|57.88|58.12|57.82|58.18|57.88|58.11|57.81|18
1722359010000|2024-07-30 17:03:30|58.11|57.81|58.09|57.79|58.12|57.82|58.09|57.79|17
1722359020000|2024-07-30 17:03:40|58.11|57.81|58.09|57.79|58.11|57.81|58.06|57.76|12
1722359030000|2024-07-30 17:03:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1722359040000|2024-07-30 17:04:00|58.06|57.76|58.06|57.76|58.08|57.78|58.05|57.75|11
1722359050000|2024-07-30 17:04:10|58.08|57.78|58.07|57.77|58.09|57.79|58.06|57.76|18
1722359060000|2024-07-30 17:04:20|58.08|57.78|58.09|57.79|58.11|57.81|58.06|57.76|12
1722359070000|2024-07-30 17:04:30|58.1|57.8|58.04|57.74|58.1|57.8|58.03|57.73|19
1722359080000|2024-07-30 17:04:40|58.06|57.76|58.07|57.77|58.08|57.78|58.03|57.73|16
1722359090000|2024-07-30 17:04:50|58.08|57.78|58.05|57.75|58.08|57.78|58.02|57.72|16
1722359100000|2024-07-30 17:05:00|58.06|57.76|58.05|57.75|58.07|57.77|58.04|57.74|18
1722359110000|2024-07-30 17:05:10|58.06|57.76|58.06|57.76|58.1|57.8|58.06|57.76|14
1722359120000|2024-07-30 17:05:20|58.07|57.77|58.07|57.77|58.07|57.77|58.05|57.75|20
1722359130000|2024-07-30 17:05:30|58.06|57.76|58.04|57.74|58.07|57.77|58.04|57.74|9
1722359140000|2024-07-30 17:05:40|58.03|57.73|58.03|57.73|58.05|57.75|58.01|57.71|12
1722359150000|2024-07-30 17:05:50|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|15
1722359160000|2024-07-30 17:06:00|57.98|57.68|57.98|57.68|58|57.7|57.97|57.67|14
1722359170000|2024-07-30 17:06:10|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|16
1722359180000|2024-07-30 17:06:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|9
1722359190000|2024-07-30 17:06:30|57.95|57.65|57.97|57.67|57.99|57.69|57.95|57.65|14
1722359200000|2024-07-30 17:06:40|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|12
1722359210000|2024-07-30 17:06:50|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|13
1722359220000|2024-07-30 17:07:00|57.99|57.69|57.94|57.64|57.99|57.69|57.94|57.64|14
1722359230000|2024-07-30 17:07:10|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|18
1722359240000|2024-07-30 17:07:20|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|13
1722359250000|2024-07-30 17:07:30|57.88|57.58|57.9|57.6|57.9|57.6|57.86|57.56|9
1722359260000|2024-07-30 17:07:40|57.89|57.59|57.97|57.67|57.97|57.67|57.88|57.58|18
1722359270000|2024-07-30 17:07:50|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1722359280000|2024-07-30 17:08:00|58.01|57.71|58.04|57.74|58.04|57.74|57.99|57.69|23
1722359290000|2024-07-30 17:08:10|58.03|57.73|58.04|57.74|58.06|57.76|58.02|57.72|13
1722359300000|2024-07-30 17:08:20|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|14
1722359310000|2024-07-30 17:08:30|57.98|57.68|58.03|57.73|58.04|57.74|57.97|57.67|16
1722359320000|2024-07-30 17:08:40|58.01|57.71|58.07|57.77|58.07|57.77|58|57.7|25
1722359330000|2024-07-30 17:08:50|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1722359340000|2024-07-30 17:09:00|58.06|57.76|58.01|57.71|58.06|57.76|58|57.7|18
1722359350000|2024-07-30 17:09:10|58|57.7|58.01|57.71|58.02|57.72|58|57.7|15
1722359360000|2024-07-30 17:09:20|58|57.7|58.04|57.74|58.04|57.74|58|57.7|8
1722359370000|2024-07-30 17:09:30|58.05|57.75|58|57.7|58.05|57.75|58|57.7|10
1722359380000|2024-07-30 17:09:40|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|9
1722359390000|2024-07-30 17:09:50|58|57.7|58.01|57.71|58.03|57.73|58|57.7|15
1722359400000|2024-07-30 17:10:00|58.02|57.72|58.03|57.73|58.04|57.74|58.01|57.71|17
1722359410000|2024-07-30 17:10:10|58.04|57.74|58.05|57.75|58.05|57.75|58.03|57.73|8
1722359420000|2024-07-30 17:10:20|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|11
1722359430000|2024-07-30 17:10:30|58.04|57.74|58|57.7|58.04|57.74|57.99|57.69|8
1722359440000|2024-07-30 17:10:40|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|11
1722359450000|2024-07-30 17:10:50|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|10
1722359460000|2024-07-30 17:11:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|8
1722359470000|2024-07-30 17:11:10|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|6
1722359480000|2024-07-30 17:11:20|57.96|57.66|57.98|57.68|57.98|57.68|57.95|57.65|5
1722359490000|2024-07-30 17:11:30|57.97|57.67|58.01|57.71|58.01|57.71|57.97|57.67|9
1722359500000|2024-07-30 17:11:40|58|57.7|58.04|57.74|58.04|57.74|58|57.7|10
1722359510000|2024-07-30 17:11:50|58.03|57.73|58.03|57.73|58.04|57.74|58.01|57.71|11
1722359520000|2024-07-30 17:12:00|58.04|57.74|58.03|57.73|58.04|57.74|58|57.7|17
1722359530000|2024-07-30 17:12:10|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|9
1722359540000|2024-07-30 17:12:20|58.02|57.72|58.03|57.73|58.03|57.73|58|57.7|17
1722359550000|2024-07-30 17:12:30|58.02|57.72|58.01|57.71|58.03|57.73|58|57.7|15
1722359560000|2024-07-30 17:12:40|58|57.7|57.97|57.67|58.01|57.71|57.96|57.66|20
1722359570000|2024-07-30 17:12:50|57.98|57.68|57.96|57.66|57.98|57.68|57.95|57.65|9
1722359580000|2024-07-30 17:13:00|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|9
1722359590000|2024-07-30 17:13:10|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|7
1722359600000|2024-07-30 17:13:20|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|8
1722359610000|2024-07-30 17:13:30|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1722359620000|2024-07-30 17:13:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722359630000|2024-07-30 17:13:50|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1722359640000|2024-07-30 17:14:00|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722359650000|2024-07-30 17:14:10|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|5
1722359660000|2024-07-30 17:14:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|3
1722359670000|2024-07-30 17:14:30|57.9|57.6|57.91|57.61|57.91|57.61|57.86|57.56|19
1722359680000|2024-07-30 17:14:40|57.9|57.6|57.9|57.6|57.93|57.63|57.89|57.59|15
1722359690000|2024-07-30 17:14:50|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|10
1722359700000|2024-07-30 17:15:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|14
1722359710000|2024-07-30 17:15:10|57.91|57.61|57.95|57.65|57.95|57.65|57.9|57.6|18
1722359720000|2024-07-30 17:15:20|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|9
1722359730000|2024-07-30 17:15:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722359740000|2024-07-30 17:15:40|57.94|57.64|57.9|57.6|57.94|57.64|57.89|57.59|13
1722359760000|2024-07-30 17:16:00|57.89|57.59|57.85|57.55|57.9|57.6|57.85|57.55|9
1722359770000|2024-07-30 17:16:10|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|5
1722359780000|2024-07-30 17:16:20|57.83|57.53|57.8|57.5|57.83|57.53|57.76|57.46|11
1722359790000|2024-07-30 17:16:30|57.81|57.51|57.81|57.51|57.81|57.51|57.79|57.49|12
1722359800000|2024-07-30 17:16:40|57.8|57.5|57.84|57.54|57.84|57.54|57.8|57.5|17
1722359810000|2024-07-30 17:16:50|57.82|57.52|57.76|57.46|57.83|57.53|57.76|57.46|19
1722359820000|2024-07-30 17:17:00|57.75|57.45|57.75|57.45|57.76|57.46|57.69|57.39|21
1722359830000|2024-07-30 17:17:10|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|8
1722359840000|2024-07-30 17:17:20|57.8|57.5|57.76|57.46|57.81|57.51|57.75|57.45|19
1722359850000|2024-07-30 17:17:30|57.75|57.45|57.73|57.43|57.75|57.45|57.72|57.42|9
1722359860000|2024-07-30 17:17:40|57.74|57.44|57.68|57.38|57.74|57.44|57.68|57.38|16
1722359870000|2024-07-30 17:17:50|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722359880000|2024-07-30 17:18:00|57.66|57.36|57.61|57.31|57.66|57.36|57.6|57.3|13
1722359890000|2024-07-30 17:18:10|57.6|57.3|57.66|57.36|57.66|57.36|57.6|57.3|11
1722359900000|2024-07-30 17:18:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|9
1722359910000|2024-07-30 17:18:30|57.64|57.34|57.61|57.31|57.64|57.34|57.6|57.3|16
1722359920000|2024-07-30 17:18:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1722359930000|2024-07-30 17:18:50|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|10
1722359940000|2024-07-30 17:19:00|57.65|57.35|57.71|57.41|57.71|57.41|57.65|57.35|12
1722359950000|2024-07-30 17:19:10|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|7
1722359960000|2024-07-30 17:19:20|57.71|57.41|57.7|57.4|57.72|57.42|57.68|57.38|11
1722359970000|2024-07-30 17:19:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|10
1722359980000|2024-07-30 17:19:40|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|6
1722359990000|2024-07-30 17:19:50|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|7
1722360000000|2024-07-30 17:20:00|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|10
1722360010000|2024-07-30 17:20:10|57.72|57.42|57.74|57.44|57.74|57.44|57.7|57.4|10
1722360020000|2024-07-30 17:20:20|57.75|57.45|57.67|57.37|57.75|57.45|57.67|57.37|19
1722360030000|2024-07-30 17:20:30|57.68|57.38|57.67|57.37|57.68|57.38|57.6|57.3|17
1722360040000|2024-07-30 17:20:40|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|12
1722360050000|2024-07-30 17:20:50|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|5
1722360060000|2024-07-30 17:21:00|57.71|57.41|57.76|57.46|57.76|57.46|57.71|57.41|7
1722360070000|2024-07-30 17:21:10|57.75|57.45|57.75|57.45|57.76|57.46|57.71|57.41|13
1722360080000|2024-07-30 17:21:20|57.73|57.43|57.75|57.45|57.75|57.45|57.71|57.41|11
1722360090000|2024-07-30 17:21:30|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|11
1722360100000|2024-07-30 17:21:40|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|16
1722360110000|2024-07-30 17:21:50|57.81|57.51|57.81|57.51|57.83|57.53|57.8|57.5|10
1722360120000|2024-07-30 17:22:00|57.82|57.52|57.82|57.52|57.85|57.55|57.81|57.51|10
1722360130000|2024-07-30 17:22:10|57.84|57.54|57.78|57.48|57.84|57.54|57.78|57.48|14
1722360140000|2024-07-30 17:22:20|57.79|57.49|57.8|57.5|57.81|57.51|57.78|57.48|18
1722360150000|2024-07-30 17:22:30|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|5
1722360160000|2024-07-30 17:22:40|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|11
1722360170000|2024-07-30 17:22:50|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|10
1722360180000|2024-07-30 17:23:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|5
1722360190000|2024-07-30 17:23:10|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|7
1722360200000|2024-07-30 17:23:20|57.76|57.46|57.7|57.4|57.76|57.46|57.7|57.4|12
1722360210000|2024-07-30 17:23:30|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|18
1722360220000|2024-07-30 17:23:40|57.7|57.4|57.65|57.35|57.7|57.4|57.65|57.35|9
1722360230000|2024-07-30 17:23:50|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|7
1722360240000|2024-07-30 17:24:00|57.67|57.37|57.64|57.34|57.68|57.38|57.63|57.33|16
1722360250000|2024-07-30 17:24:10|57.66|57.36|57.69|57.39|57.69|57.39|57.65|57.35|8
1722360260000|2024-07-30 17:24:20|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|11
1722360270000|2024-07-30 17:24:30|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|4
1722360280000|2024-07-30 17:24:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722360290000|2024-07-30 17:24:50|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|7
1722360300000|2024-07-30 17:25:00|57.67|57.37|57.67|57.37|57.69|57.39|57.67|57.37|9
1722360310000|2024-07-30 17:25:10|57.66|57.36|57.63|57.33|57.66|57.36|57.61|57.31|10
1722360320000|2024-07-30 17:25:20|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722360330000|2024-07-30 17:25:30|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1722360340000|2024-07-30 17:25:40|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|9
1722360350000|2024-07-30 17:25:50|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|5
1722360360000|2024-07-30 17:26:00|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|7
1722360370000|2024-07-30 17:26:10|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|11
1722360380000|2024-07-30 17:26:20|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1722360390000|2024-07-30 17:26:30|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|10
1722360400000|2024-07-30 17:26:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722360410000|2024-07-30 17:26:50|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1722360420000|2024-07-30 17:27:00|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722360430000|2024-07-30 17:27:10|57.65|57.35|57.61|57.31|57.67|57.37|57.6|57.3|14
1722360440000|2024-07-30 17:27:20|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|3
1722360450000|2024-07-30 17:27:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|8
1722360460000|2024-07-30 17:27:40|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|17
1722360470000|2024-07-30 17:27:50|57.59|57.29|57.66|57.36|57.66|57.36|57.58|57.28|13
1722360480000|2024-07-30 17:28:00|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|4
1722360490000|2024-07-30 17:28:10|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360500000|2024-07-30 17:28:20|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360510000|2024-07-30 17:28:30|57.65|57.35|57.61|57.31|57.65|57.35|57.61|57.31|9
1722360520000|2024-07-30 17:28:40|57.62|57.32|57.65|57.35|57.65|57.35|57.61|57.31|11
1722360530000|2024-07-30 17:28:50|57.66|57.36|57.62|57.32|57.66|57.36|57.61|57.31|6
1722360540000|2024-07-30 17:29:00|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|9
1722360550000|2024-07-30 17:29:10|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|10
1722360560000|2024-07-30 17:29:20|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|8
1722360570000|2024-07-30 17:29:30|57.6|57.3|57.59|57.29|57.6|57.3|57.59|57.29|8
1722360580000|2024-07-30 17:29:40|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|17
1722360590000|2024-07-30 17:29:50|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|13
1722360600000|2024-07-30 17:30:00|57.61|57.31|57.6|57.3|57.62|57.32|57.59|57.29|10
1722360610000|2024-07-30 17:30:10|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|5
1722360620000|2024-07-30 17:30:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722360630000|2024-07-30 17:30:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722360640000|2024-07-30 17:30:40|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1722360650000|2024-07-30 17:30:50|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|4
1722360660000|2024-07-30 17:31:00|57.59|57.29|57.57|57.27|57.6|57.3|57.57|57.27|6
1722360670000|2024-07-30 17:31:10|57.56|57.26|57.56|57.26|57.57|57.27|57.51|57.21|13
1722360680000|2024-07-30 17:31:20|57.5|57.2|57.57|57.27|57.57|57.27|57.5|57.2|12
1722360690000|2024-07-30 17:31:30|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|15
1722360700000|2024-07-30 17:31:40|57.6|57.3|57.58|57.28|57.61|57.31|57.57|57.27|15
1722360710000|2024-07-30 17:31:50|57.59|57.29|57.53|57.23|57.59|57.29|57.53|57.23|11
1722360720000|2024-07-30 17:32:00|57.54|57.24|57.49|57.19|57.54|57.24|57.49|57.19|12
1722360730000|2024-07-30 17:32:10|57.48|57.18|57.5|57.2|57.52|57.22|57.48|57.18|17
1722360740000|2024-07-30 17:32:20|57.51|57.21|57.53|57.23|57.54|57.24|57.5|57.2|8
1722360750000|2024-07-30 17:32:30|57.54|57.24|57.54|57.24|57.58|57.28|57.54|57.24|13
1722360760000|2024-07-30 17:32:40|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|13
1722360770000|2024-07-30 17:32:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|5
1722360780000|2024-07-30 17:33:00|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|5
1722360790000|2024-07-30 17:33:10|57.57|57.27|57.59|57.29|57.61|57.31|57.57|57.27|9
1722360800000|2024-07-30 17:33:20|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|12
1722360810000|2024-07-30 17:33:30|57.62|57.32|57.61|57.31|57.65|57.35|57.61|57.31|14
1722360820000|2024-07-30 17:33:40|57.62|57.32|57.63|57.33|57.65|57.35|57.61|57.31|10
1722360830000|2024-07-30 17:33:50|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|7
1722360840000|2024-07-30 17:34:00|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|14
1722360850000|2024-07-30 17:34:10|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|7
1722360860000|2024-07-30 17:34:20|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|14
1722360870000|2024-07-30 17:34:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722360880000|2024-07-30 17:34:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722360890000|2024-07-30 17:34:50|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|7
1722360900000|2024-07-30 17:35:00|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1722360910000|2024-07-30 17:35:10|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|10
1722360920000|2024-07-30 17:35:20|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|7
1722360930000|2024-07-30 17:35:30|57.67|57.37|57.66|57.36|57.67|57.37|57.65|57.35|4
1722360940000|2024-07-30 17:35:40|57.65|57.35|57.63|57.33|57.65|57.35|57.62|57.32|16
1722360950000|2024-07-30 17:35:50|57.62|57.32|57.63|57.33|57.63|57.33|57.6|57.3|20
1722360960000|2024-07-30 17:36:00|57.62|57.32|57.63|57.33|57.63|57.33|57.6|57.3|15
1722360970000|2024-07-30 17:36:10|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722360980000|2024-07-30 17:36:20|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|10
1722360990000|2024-07-30 17:36:30|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|14
1722361000000|2024-07-30 17:36:40|57.67|57.37|57.62|57.32|57.68|57.38|57.62|57.32|11
1722361010000|2024-07-30 17:36:50|57.61|57.31|57.66|57.36|57.66|57.36|57.6|57.3|15
1722361020000|2024-07-30 17:37:00|57.65|57.35|57.6|57.3|57.66|57.36|57.6|57.3|15
1722361030000|2024-07-30 17:37:10|57.59|57.29|57.56|57.26|57.59|57.29|57.54|57.24|13
1722361040000|2024-07-30 17:37:20|57.57|57.27|57.53|57.23|57.57|57.27|57.53|57.23|10
1722361050000|2024-07-30 17:37:30|57.52|57.22|57.48|57.18|57.53|57.23|57.48|57.18|15
1722361060000|2024-07-30 17:37:40|57.47|57.17|57.48|57.18|57.48|57.18|57.43|57.13|10
1722361070000|2024-07-30 17:37:50|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|3
1722361080000|2024-07-30 17:38:00|57.5|57.2|57.58|57.28|57.58|57.28|57.5|57.2|15
1722361090000|2024-07-30 17:38:10|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|10
1722361100000|2024-07-30 17:38:20|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|5
1722361110000|2024-07-30 17:38:30|57.66|57.36|57.64|57.34|57.66|57.36|57.61|57.31|18
1722361120000|2024-07-30 17:38:40|57.65|57.35|57.65|57.35|57.67|57.37|57.62|57.32|19
1722361130000|2024-07-30 17:38:50|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|9
1722361140000|2024-07-30 17:39:00|57.56|57.26|57.56|57.26|57.6|57.3|57.56|57.26|18
1722361150000|2024-07-30 17:39:10|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|8
1722361160000|2024-07-30 17:39:20|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|10
1722361170000|2024-07-30 17:39:30|57.61|57.31|57.63|57.33|57.65|57.35|57.61|57.31|8
1722361180000|2024-07-30 17:39:40|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|9
1722361190000|2024-07-30 17:39:50|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|12
1722361200000|2024-07-30 17:40:00|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|15
1722361210000|2024-07-30 17:40:10|57.67|57.37|57.59|57.29|57.67|57.37|57.59|57.29|14
1722361220000|2024-07-30 17:40:20|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|13
1722361230000|2024-07-30 17:40:30|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|14
1722361240000|2024-07-30 17:40:40|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|13
1722361250000|2024-07-30 17:40:50|57.62|57.32|57.6|57.3|57.62|57.32|57.59|57.29|15
1722361260000|2024-07-30 17:41:00|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|11
1722361270000|2024-07-30 17:41:10|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|5
1722361280000|2024-07-30 17:41:20|57.61|57.31|57.6|57.3|57.62|57.32|57.58|57.28|22
1722361290000|2024-07-30 17:41:30|57.61|57.31|57.66|57.36|57.66|57.36|57.59|57.29|7
1722361300000|2024-07-30 17:41:40|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|12
1722361310000|2024-07-30 17:41:50|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|7
1722361320000|2024-07-30 17:42:00|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|8
1722361330000|2024-07-30 17:42:10|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|13
1722361340000|2024-07-30 17:42:20|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1722361350000|2024-07-30 17:42:30|57.69|57.39|57.68|57.38|57.71|57.41|57.68|57.38|16
1722361360000|2024-07-30 17:42:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|10
1722361370000|2024-07-30 17:42:50|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1722361380000|2024-07-30 17:43:00|57.73|57.43|57.73|57.43|57.74|57.44|57.71|57.41|16
1722361390000|2024-07-30 17:43:10|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|9
1722361400000|2024-07-30 17:43:20|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|20
1722361410000|2024-07-30 17:43:30|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|16
1722361420000|2024-07-30 17:43:40|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|9
1722361430000|2024-07-30 17:43:50|57.73|57.43|57.71|57.41|57.74|57.44|57.7|57.4|18
1722361440000|2024-07-30 17:44:00|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|10
1722361450000|2024-07-30 17:44:10|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|7
1722361460000|2024-07-30 17:44:20|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1722361470000|2024-07-30 17:44:30|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722361490000|2024-07-30 17:44:50|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|4
1722361500000|2024-07-30 17:45:00|57.76|57.46|57.79|57.49|57.79|57.49|57.76|57.46|8
1722361510000|2024-07-30 17:45:10|57.78|57.48|57.74|57.44|57.78|57.48|57.72|57.42|8
1722361520000|2024-07-30 17:45:20|57.75|57.45|57.77|57.47|57.77|57.47|57.75|57.45|5
1722361530000|2024-07-30 17:45:30|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|10
1722361540000|2024-07-30 17:45:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|9
1722361550000|2024-07-30 17:45:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|14
1722361560000|2024-07-30 17:46:00|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|5
1722361570000|2024-07-30 17:46:10|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|6
1722361580000|2024-07-30 17:46:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|11
1722361590000|2024-07-30 17:46:30|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|4
1722361600000|2024-07-30 17:46:40|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|7
1722361610000|2024-07-30 17:46:50|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|7
1722361620000|2024-07-30 17:47:00|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|11
1722361630000|2024-07-30 17:47:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|9
1722361640000|2024-07-30 17:47:20|57.77|57.47|57.72|57.42|57.77|57.47|57.71|57.41|14
1722361650000|2024-07-30 17:47:30|57.75|57.45|57.73|57.43|57.75|57.45|57.71|57.41|10
1722361660000|2024-07-30 17:47:40|57.74|57.44|57.72|57.42|57.74|57.44|57.71|57.41|9
1722361670000|2024-07-30 17:47:50|57.71|57.41|57.7|57.4|57.73|57.43|57.7|57.4|18
1722361680000|2024-07-30 17:48:00|57.72|57.42|57.7|57.4|57.73|57.43|57.7|57.4|22
1722361690000|2024-07-30 17:48:10|57.72|57.42|57.72|57.42|57.72|57.42|57.7|57.4|14
1722361700000|2024-07-30 17:48:20|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|8
1722361710000|2024-07-30 17:48:30|57.71|57.41|57.7|57.4|57.72|57.42|57.68|57.38|11
1722361720000|2024-07-30 17:48:40|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|18
1722361730000|2024-07-30 17:48:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1722361740000|2024-07-30 17:49:00|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|5
1722361750000|2024-07-30 17:49:10|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|7
1722361760000|2024-07-30 17:49:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|9
1722361770000|2024-07-30 17:49:30|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|12
1722361780000|2024-07-30 17:49:40|57.71|57.41|57.71|57.41|57.73|57.43|57.71|57.41|10
1722361790000|2024-07-30 17:49:50|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|8
1722361800000|2024-07-30 17:50:00|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|10
1722361810000|2024-07-30 17:50:10|57.68|57.38|57.67|57.37|57.69|57.39|57.66|57.36|10
1722361820000|2024-07-30 17:50:20|57.68|57.38|57.69|57.39|57.7|57.4|57.67|57.37|12
1722361830000|2024-07-30 17:50:30|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|12
1722361840000|2024-07-30 17:50:40|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|10
1722361850000|2024-07-30 17:50:50|57.66|57.36|57.6|57.3|57.66|57.36|57.59|57.29|12
1722361860000|2024-07-30 17:51:00|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|8
1722361870000|2024-07-30 17:51:10|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|8
1722361880000|2024-07-30 17:51:20|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|20
1722361890000|2024-07-30 17:51:30|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|14
1722361900000|2024-07-30 17:51:40|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|15
1722361910000|2024-07-30 17:51:50|57.6|57.3|57.61|57.31|57.63|57.33|57.6|57.3|14
1722361920000|2024-07-30 17:52:00|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|13
1722361930000|2024-07-30 17:52:10|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|14
1722361940000|2024-07-30 17:52:20|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|11
1722361950000|2024-07-30 17:52:30|57.67|57.37|57.65|57.35|57.67|57.37|57.64|57.34|13
1722361960000|2024-07-30 17:52:40|57.66|57.36|57.62|57.32|57.66|57.36|57.62|57.32|11
1722361970000|2024-07-30 17:52:50|57.63|57.33|57.61|57.31|57.63|57.33|57.6|57.3|11
1722361980000|2024-07-30 17:53:00|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|10
1722361990000|2024-07-30 17:53:10|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|16
1722362000000|2024-07-30 17:53:20|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|8
1722362010000|2024-07-30 17:53:30|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|11
1722362020000|2024-07-30 17:53:40|57.57|57.27|57.51|57.21|57.57|57.27|57.51|57.21|14
1722362030000|2024-07-30 17:53:50|57.52|57.22|57.52|57.22|57.55|57.25|57.51|57.21|19
1722362040000|2024-07-30 17:54:00|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|14
1722362050000|2024-07-30 17:54:10|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|16
1722362060000|2024-07-30 17:54:20|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|13
1722362070000|2024-07-30 17:54:30|57.48|57.18|57.46|57.16|57.48|57.18|57.45|57.15|13
1722362080000|2024-07-30 17:54:40|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|8
1722362090000|2024-07-30 17:54:50|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|10
1722362100000|2024-07-30 17:55:00|57.5|57.2|57.5|57.2|57.51|57.21|57.48|57.18|7
1722362110000|2024-07-30 17:55:10|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|14
1722362120000|2024-07-30 17:55:20|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|16
1722362130000|2024-07-30 17:55:30|57.5|57.2|57.49|57.19|57.51|57.21|57.49|57.19|12
1722362140000|2024-07-30 17:55:40|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|10
1722362150000|2024-07-30 17:55:50|57.52|57.22|57.56|57.26|57.57|57.27|57.52|57.22|12
1722362160000|2024-07-30 17:56:00|57.57|57.27|57.59|57.29|57.6|57.3|57.57|57.27|12
1722362170000|2024-07-30 17:56:10|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|14
1722362180000|2024-07-30 17:56:20|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|12
1722362190000|2024-07-30 17:56:30|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|12
1722362200000|2024-07-30 17:56:40|57.58|57.28|57.52|57.22|57.58|57.28|57.52|57.22|11
1722362210000|2024-07-30 17:56:50|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|10
1722362220000|2024-07-30 17:57:00|57.53|57.23|57.56|57.26|57.57|57.27|57.52|57.22|15
1722362230000|2024-07-30 17:57:10|57.57|57.27|57.57|57.27|57.57|57.27|57.55|57.25|14
1722362240000|2024-07-30 17:57:20|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|20
1722362250000|2024-07-30 17:57:30|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|10
1722362260000|2024-07-30 17:57:40|57.56|57.26|57.6|57.3|57.6|57.3|57.56|57.26|12
1722362270000|2024-07-30 17:57:50|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|16
1722362280000|2024-07-30 17:58:00|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|19
1722362290000|2024-07-30 17:58:10|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|17
1722362300000|2024-07-30 17:58:20|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|5
1722362310000|2024-07-30 17:58:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|6
1722362320000|2024-07-30 17:58:40|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|4
1722362330000|2024-07-30 17:58:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1722362340000|2024-07-30 17:59:00|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|7
1722362350000|2024-07-30 17:59:10|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722362360000|2024-07-30 17:59:20|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722362370000|2024-07-30 17:59:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1722362380000|2024-07-30 17:59:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1722362390000|2024-07-30 17:59:50|57.58|57.28|57.57|57.27|57.58|57.28|57.57|57.27|2
1722362400000|2024-07-30 18:00:00|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|14
1722362410000|2024-07-30 18:00:10|57.57|57.27|57.53|57.23|57.57|57.27|57.52|57.22|15
1722362420000|2024-07-30 18:00:20|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|14
1722362430000|2024-07-30 18:00:30|57.52|57.22|57.52|57.22|57.52|57.22|57.5|57.2|17
1722362440000|2024-07-30 18:00:40|57.51|57.21|57.5|57.2|57.52|57.22|57.49|57.19|10
1722362450000|2024-07-30 18:00:50|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|13
1722362460000|2024-07-30 18:01:00|57.49|57.19|57.48|57.18|57.51|57.21|57.48|57.18|14
1722362470000|2024-07-30 18:01:10|57.47|57.17|57.44|57.14|57.48|57.18|57.43|57.13|19
1722362480000|2024-07-30 18:01:20|57.43|57.13|57.48|57.18|57.49|57.19|57.41|57.11|21
1722362490000|2024-07-30 18:01:30|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|11
1722362500000|2024-07-30 18:01:40|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|6
1722362510000|2024-07-30 18:01:50|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|10
1722362520000|2024-07-30 18:02:00|57.53|57.23|57.52|57.22|57.53|57.23|57.5|57.2|13
1722362530000|2024-07-30 18:02:10|57.51|57.21|57.48|57.18|57.52|57.22|57.48|57.18|18
1722362540000|2024-07-30 18:02:20|57.47|57.17|57.5|57.2|57.51|57.21|57.47|57.17|17
1722362550000|2024-07-30 18:02:30|57.48|57.18|57.49|57.19|57.5|57.2|57.47|57.17|16
1722362560000|2024-07-30 18:02:40|57.48|57.18|57.42|57.12|57.49|57.19|57.42|57.12|19
1722362570000|2024-07-30 18:02:50|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|3
1722362580000|2024-07-30 18:03:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|7
1722362590000|2024-07-30 18:03:10|57.41|57.11|57.39|57.09|57.41|57.11|57.38|57.08|13
1722362600000|2024-07-30 18:03:20|57.38|57.08|57.38|57.08|57.39|57.09|57.37|57.07|15
1722362610000|2024-07-30 18:03:30|57.39|57.09|57.23|56.93|57.39|57.09|57.23|56.93|18
1722362620000|2024-07-30 18:03:40|57.24|56.94|57.22|56.92|57.25|56.95|57.21|56.91|19
1722362630000|2024-07-30 18:03:50|57.23|56.93|57.23|56.93|57.27|56.97|57.22|56.92|22
1722362640000|2024-07-30 18:04:00|57.24|56.94|57.21|56.91|57.24|56.94|57.2|56.9|14
1722362650000|2024-07-30 18:04:10|57.22|56.92|57.19|56.89|57.22|56.92|57.16|56.86|22
1722362660000|2024-07-30 18:04:20|57.18|56.88|57.26|56.96|57.28|56.98|57.18|56.88|27
1722362670000|2024-07-30 18:04:30|57.25|56.95|57.26|56.96|57.29|56.99|57.24|56.94|25
1722362680000|2024-07-30 18:04:40|57.27|56.97|57.22|56.92|57.27|56.97|57.22|56.92|21
1722362690000|2024-07-30 18:04:50|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|13
1722362700000|2024-07-30 18:05:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|11
1722362710000|2024-07-30 18:05:10|57.27|56.97|57.23|56.93|57.29|56.99|57.23|56.93|13
1722362720000|2024-07-30 18:05:20|57.24|56.94|57.2|56.9|57.25|56.95|57.2|56.9|12
1722362730000|2024-07-30 18:05:30|57.19|56.89|57.27|56.97|57.27|56.97|57.19|56.89|20
1722362740000|2024-07-30 18:05:40|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|10
1722362750000|2024-07-30 18:05:50|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|14
1722362760000|2024-07-30 18:06:00|57.31|57.01|57.34|57.04|57.35|57.05|57.31|57.01|18
1722362770000|2024-07-30 18:06:10|57.33|57.03|57.33|57.03|57.35|57.05|57.32|57.02|17
1722362780000|2024-07-30 18:06:20|57.34|57.04|57.38|57.08|57.38|57.08|57.34|57.04|17
1722362790000|2024-07-30 18:06:30|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|13
1722362800000|2024-07-30 18:06:40|57.39|57.09|57.39|57.09|57.4|57.1|57.38|57.08|9
1722362810000|2024-07-30 18:06:50|57.38|57.08|57.37|57.07|57.39|57.09|57.36|57.06|12
1722362820000|2024-07-30 18:07:00|57.35|57.05|57.31|57.01|57.35|57.05|57.3|57|23
1722362830000|2024-07-30 18:07:10|57.33|57.03|57.35|57.05|57.37|57.07|57.32|57.02|11
1722362840000|2024-07-30 18:07:20|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|19
1722362850000|2024-07-30 18:07:30|57.35|57.05|57.32|57.02|57.35|57.05|57.31|57.01|18
1722362860000|2024-07-30 18:07:40|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722362870000|2024-07-30 18:07:50|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|16
1722362880000|2024-07-30 18:08:00|57.33|57.03|57.32|57.02|57.33|57.03|57.3|57|14
1722362890000|2024-07-30 18:08:10|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|15
1722362900000|2024-07-30 18:08:20|57.33|57.03|57.34|57.04|57.36|57.06|57.33|57.03|13
1722362910000|2024-07-30 18:08:30|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|5
1722362920000|2024-07-30 18:08:40|57.34|57.04|57.34|57.04|57.37|57.07|57.34|57.04|13
1722362930000|2024-07-30 18:08:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|9
1722362940000|2024-07-30 18:09:00|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|21
1722362950000|2024-07-30 18:09:10|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|19
1722362960000|2024-07-30 18:09:20|57.3|57|57.29|56.99|57.31|57.01|57.26|56.96|14
1722362970000|2024-07-30 18:09:30|57.28|56.98|57.23|56.93|57.28|56.98|57.22|56.92|14
1722362980000|2024-07-30 18:09:40|57.24|56.94|57.25|56.95|57.26|56.96|57.22|56.92|12
1722362990000|2024-07-30 18:09:50|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|8
1722363000000|2024-07-30 18:10:00|57.26|56.96|57.32|57.02|57.32|57.02|57.26|56.96|13
1722363010000|2024-07-30 18:10:10|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|9
1722363020000|2024-07-30 18:10:20|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|6
1722363030000|2024-07-30 18:10:30|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722363040000|2024-07-30 18:10:40|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|8
1722363050000|2024-07-30 18:10:50|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|15
1722363060000|2024-07-30 18:11:00|57.3|57|57.3|57|57.32|57.02|57.3|57|13
1722363070000|2024-07-30 18:11:10|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|6
1722363080000|2024-07-30 18:11:20|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|7
1722363090000|2024-07-30 18:11:30|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|5
1722363100000|2024-07-30 18:11:40|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|8
1722363110000|2024-07-30 18:11:50|57.31|57.01|57.33|57.03|57.33|57.03|57.3|57|17
1722363120000|2024-07-30 18:12:00|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|16
1722363130000|2024-07-30 18:12:10|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|16
1722363140000|2024-07-30 18:12:20|57.32|57.02|57.33|57.03|57.33|57.03|57.3|57|10
1722363150000|2024-07-30 18:12:30|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|13
1722363160000|2024-07-30 18:12:40|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|3
1722363170000|2024-07-30 18:12:50|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|6
1722363180000|2024-07-30 18:13:00|57.39|57.09|57.41|57.11|57.41|57.11|57.38|57.08|9
1722363190000|2024-07-30 18:13:10|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|17
1722363200000|2024-07-30 18:13:20|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|9
1722363210000|2024-07-30 18:13:30|57.43|57.13|57.43|57.13|57.43|57.13|57.4|57.1|15
1722363220000|2024-07-30 18:13:40|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|18
1722363230000|2024-07-30 18:13:50|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|12
1722363240000|2024-07-30 18:14:00|57.43|57.13|57.46|57.16|57.47|57.17|57.43|57.13|18
1722363250000|2024-07-30 18:14:10|57.47|57.17|57.5|57.2|57.52|57.22|57.47|57.17|20
1722363260000|2024-07-30 18:14:20|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|14
1722363270000|2024-07-30 18:14:30|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|12
1722363280000|2024-07-30 18:14:40|57.51|57.21|57.5|57.2|57.52|57.22|57.5|57.2|8
1722363290000|2024-07-30 18:14:50|57.49|57.19|57.44|57.14|57.49|57.19|57.43|57.13|12
1722363300000|2024-07-30 18:15:00|57.45|57.15|57.42|57.12|57.46|57.16|57.42|57.12|19
1722363310000|2024-07-30 18:15:10|57.43|57.13|57.4|57.1|57.45|57.15|57.4|57.1|14
1722363320000|2024-07-30 18:15:20|57.41|57.11|57.39|57.09|57.43|57.13|57.39|57.09|20
1722363330000|2024-07-30 18:15:30|57.4|57.1|57.41|57.11|57.42|57.12|57.38|57.08|20
1722363340000|2024-07-30 18:15:40|57.42|57.12|57.44|57.14|57.45|57.15|57.41|57.11|15
1722363350000|2024-07-30 18:15:50|57.45|57.15|57.45|57.15|57.47|57.17|57.44|57.14|13
1722363360000|2024-07-30 18:16:00|57.44|57.14|57.46|57.16|57.48|57.18|57.44|57.14|16
1722363370000|2024-07-30 18:16:10|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|21
1722363380000|2024-07-30 18:16:20|57.47|57.17|57.44|57.14|57.48|57.18|57.44|57.14|15
1722363390000|2024-07-30 18:16:30|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|14
1722363400000|2024-07-30 18:16:40|57.43|57.13|57.4|57.1|57.43|57.13|57.4|57.1|15
1722363410000|2024-07-30 18:16:50|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|22
1722363420000|2024-07-30 18:17:00|57.41|57.11|57.37|57.07|57.41|57.11|57.36|57.06|15
1722363430000|2024-07-30 18:17:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|12
1722363440000|2024-07-30 18:17:20|57.36|57.06|57.38|57.08|57.39|57.09|57.35|57.05|8
1722363450000|2024-07-30 18:17:30|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|11
1722363460000|2024-07-30 18:17:40|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|11
1722363470000|2024-07-30 18:17:50|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|6
1722363480000|2024-07-30 18:18:00|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|12
1722363490000|2024-07-30 18:18:10|57.37|57.07|57.32|57.02|57.38|57.08|57.32|57.02|12
1722363500000|2024-07-30 18:18:20|57.31|57.01|57.3|57|57.32|57.02|57.3|57|8
1722363510000|2024-07-30 18:18:30|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722363520000|2024-07-30 18:18:40|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|17
1722363530000|2024-07-30 18:18:50|57.28|56.98|57.31|57.01|57.31|57.01|57.27|56.97|16
1722363540000|2024-07-30 18:19:00|57.3|57|57.31|57.01|57.31|57.01|57.3|57|10
1722363550000|2024-07-30 18:19:10|57.3|57|57.29|56.99|57.31|57.01|57.28|56.98|7
1722363560000|2024-07-30 18:19:20|57.3|57|57.28|56.98|57.3|57|57.27|56.97|14
1722363570000|2024-07-30 18:19:30|57.27|56.97|57.3|57|57.3|57|57.27|56.97|18
1722363580000|2024-07-30 18:19:40|57.29|56.99|57.3|57|57.32|57.02|57.29|56.99|13
1722363590000|2024-07-30 18:19:50|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|15
1722363600000|2024-07-30 18:20:00|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|13
1722363610000|2024-07-30 18:20:10|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|17
1722363620000|2024-07-30 18:20:20|57.3|57|57.28|56.98|57.3|57|57.28|56.98|15
1722363630000|2024-07-30 18:20:30|57.29|56.99|57.32|57.02|57.35|57.05|57.29|56.99|14
1722363640000|2024-07-30 18:20:40|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|11
1722363650000|2024-07-30 18:20:50|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722363660000|2024-07-30 18:21:00|57.3|57|57.33|57.03|57.34|57.04|57.3|57|13
1722363670000|2024-07-30 18:21:10|57.32|57.02|57.31|57.01|57.34|57.04|57.31|57.01|15
1722363680000|2024-07-30 18:21:20|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|9
1722363690000|2024-07-30 18:21:30|57.29|56.99|57.29|56.99|57.29|56.99|57.28|56.98|9
1722363700000|2024-07-30 18:21:40|57.3|57|57.27|56.97|57.3|57|57.27|56.97|6
1722363710000|2024-07-30 18:21:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1722363720000|2024-07-30 18:22:00|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|6
1722363730000|2024-07-30 18:22:10|57.26|56.96|57.23|56.93|57.27|56.97|57.21|56.91|17
1722363740000|2024-07-30 18:22:20|57.22|56.92|57.22|56.92|57.23|56.93|57.2|56.9|16
1722363750000|2024-07-30 18:22:30|57.23|56.93|57.22|56.92|57.26|56.96|57.21|56.91|21
1722363760000|2024-07-30 18:22:40|57.21|56.91|57.23|56.93|57.23|56.93|57.2|56.9|15
1722363770000|2024-07-30 18:22:50|57.25|56.95|57.26|56.96|57.26|56.96|57.23|56.93|12
1722363780000|2024-07-30 18:23:00|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|12
1722363790000|2024-07-30 18:23:10|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|7
1722363800000|2024-07-30 18:23:20|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|6
1722363810000|2024-07-30 18:23:30|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|11
1722363820000|2024-07-30 18:23:40|57.3|57|57.28|56.98|57.31|57.01|57.28|56.98|5
1722363830000|2024-07-30 18:23:50|57.29|56.99|57.3|57|57.3|57|57.29|56.99|2
1722363840000|2024-07-30 18:24:00|57.29|56.99|57.3|57|57.3|57|57.29|56.99|12
1722363850000|2024-07-30 18:24:10|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|9
1722363860000|2024-07-30 18:24:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|10
1722363870000|2024-07-30 18:24:30|57.3|57|57.32|57.02|57.32|57.02|57.3|57|5
1722363880000|2024-07-30 18:24:40|57.31|57.01|57.32|57.02|57.35|57.05|57.31|57.01|17
1722363890000|2024-07-30 18:24:50|57.31|57.01|57.3|57|57.33|57.03|57.3|57|16
1722363900000|2024-07-30 18:25:00|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722363910000|2024-07-30 18:25:10|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|9
1722363920000|2024-07-30 18:25:20|57.33|57.03|57.35|57.05|57.35|57.05|57.31|57.01|5
1722363930000|2024-07-30 18:25:30|57.36|57.06|57.38|57.08|57.39|57.09|57.36|57.06|20
1722363940000|2024-07-30 18:25:40|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|10
1722363950000|2024-07-30 18:25:50|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1722363960000|2024-07-30 18:26:00|57.4|57.1|57.4|57.1|57.42|57.12|57.38|57.08|19
1722363970000|2024-07-30 18:26:10|57.39|57.09|57.4|57.1|57.42|57.12|57.39|57.09|15
1722363980000|2024-07-30 18:26:20|57.41|57.11|57.4|57.1|57.42|57.12|57.39|57.09|16
1722363990000|2024-07-30 18:26:30|57.39|57.09|57.37|57.07|57.4|57.1|57.37|57.07|9
1722364000000|2024-07-30 18:26:40|57.38|57.08|57.37|57.07|57.39|57.09|57.37|57.07|15
1722364010000|2024-07-30 18:26:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|10
1722364020000|2024-07-30 18:27:00|57.38|57.08|57.39|57.09|57.4|57.1|57.37|57.07|20
1722364030000|2024-07-30 18:27:10|57.4|57.1|57.4|57.1|57.41|57.11|57.38|57.08|10
1722364040000|2024-07-30 18:27:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|8
1722364050000|2024-07-30 18:27:30|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|9
1722364060000|2024-07-30 18:27:40|57.41|57.11|57.38|57.08|57.41|57.11|57.38|57.08|11
1722364070000|2024-07-30 18:27:50|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|9
1722364080000|2024-07-30 18:28:00|57.42|57.12|57.48|57.18|57.49|57.19|57.42|57.12|17
1722364090000|2024-07-30 18:28:10|57.47|57.17|57.43|57.13|57.49|57.19|57.43|57.13|9
1722364100000|2024-07-30 18:28:20|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|9
1722364110000|2024-07-30 18:28:30|57.43|57.13|57.41|57.11|57.43|57.13|57.4|57.1|13
1722364120000|2024-07-30 18:28:40|57.4|57.1|57.39|57.09|57.41|57.11|57.39|57.09|16
1722364130000|2024-07-30 18:28:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1722364140000|2024-07-30 18:29:00|57.41|57.11|57.41|57.11|57.43|57.13|57.39|57.09|13
1722364150000|2024-07-30 18:29:10|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|17
1722364160000|2024-07-30 18:29:20|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|16
1722364170000|2024-07-30 18:29:30|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|15
1722364180000|2024-07-30 18:29:40|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|9
1722364190000|2024-07-30 18:29:50|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|8
1722364200000|2024-07-30 18:30:00|57.46|57.16|57.44|57.14|57.47|57.17|57.44|57.14|17
1722364210000|2024-07-30 18:30:10|57.45|57.15|57.42|57.12|57.45|57.15|57.4|57.1|19
1722364220000|2024-07-30 18:30:20|57.41|57.11|57.39|57.09|57.42|57.12|57.37|57.07|18
1722364230000|2024-07-30 18:30:30|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|17
1722364240000|2024-07-30 18:30:40|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|8
1722364250000|2024-07-30 18:30:50|57.39|57.09|57.39|57.09|57.39|57.09|57.35|57.05|13
1722364260000|2024-07-30 18:31:00|57.38|57.08|57.34|57.04|57.38|57.08|57.33|57.03|15
1722364270000|2024-07-30 18:31:10|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|13
1722364280000|2024-07-30 18:31:20|57.32|57.02|57.24|56.94|57.32|57.02|57.24|56.94|18
1722364290000|2024-07-30 18:31:30|57.26|56.96|57.28|56.98|57.3|57|57.24|56.94|24
1722364300000|2024-07-30 18:31:40|57.29|56.99|57.25|56.95|57.3|57|57.25|56.95|13
1722364310000|2024-07-30 18:31:50|57.26|56.96|57.21|56.91|57.26|56.96|57.21|56.91|15
1722364320000|2024-07-30 18:32:00|57.22|56.92|57.18|56.88|57.23|56.93|57.17|56.87|17
1722364330000|2024-07-30 18:32:10|57.17|56.87|57.17|56.87|57.19|56.89|57.12|56.82|19
1722364340000|2024-07-30 18:32:20|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|5
1722364350000|2024-07-30 18:32:30|57.22|56.92|57.28|56.98|57.28|56.98|57.22|56.92|13
1722364360000|2024-07-30 18:32:40|57.3|57|57.22|56.92|57.3|57|57.22|56.92|18
1722364370000|2024-07-30 18:32:50|57.23|56.93|57.3|57|57.3|57|57.23|56.93|18
1722364380000|2024-07-30 18:33:00|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|17
1722364390000|2024-07-30 18:33:10|57.3|57|57.31|57.01|57.33|57.03|57.3|57|22
1722364400000|2024-07-30 18:33:20|57.32|57.02|57.28|56.98|57.34|57.04|57.28|56.98|22
1722364410000|2024-07-30 18:33:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|17
1722364420000|2024-07-30 18:33:40|57.29|56.99|57.32|57.02|57.33|57.03|57.29|56.99|12
1722364430000|2024-07-30 18:33:50|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|19
1722364440000|2024-07-30 18:34:00|57.29|56.99|57.29|56.99|57.31|57.01|57.28|56.98|16
1722364450000|2024-07-30 18:34:10|57.28|56.98|57.3|57|57.33|57.03|57.28|56.98|16
1722364460000|2024-07-30 18:34:20|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|14
1722364470000|2024-07-30 18:34:30|57.31|57.01|57.31|57.01|57.32|57.02|57.28|56.98|21
1722364480000|2024-07-30 18:34:40|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|8
1722364490000|2024-07-30 18:34:50|57.35|57.05|57.32|57.02|57.37|57.07|57.32|57.02|19
1722364500000|2024-07-30 18:35:00|57.33|57.03|57.33|57.03|57.33|57.03|57.31|57.01|17
1722364510000|2024-07-30 18:35:10|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|11
1722364520000|2024-07-30 18:35:20|57.31|57.01|57.28|56.98|57.32|57.02|57.28|56.98|20
1722364530000|2024-07-30 18:35:30|57.3|57|57.28|56.98|57.3|57|57.28|56.98|18
1722364540000|2024-07-30 18:35:40|57.29|56.99|57.29|56.99|57.29|56.99|57.27|56.97|11
1722364550000|2024-07-30 18:35:50|57.28|56.98|57.3|57|57.3|57|57.28|56.98|15
1722364560000|2024-07-30 18:36:00|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|12
1722364570000|2024-07-30 18:36:10|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|18
1722364580000|2024-07-30 18:36:20|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|13
1722364590000|2024-07-30 18:36:30|57.32|57.02|57.35|57.05|57.36|57.06|57.32|57.02|16
1722364600000|2024-07-30 18:36:40|57.34|57.04|57.38|57.08|57.4|57.1|57.34|57.04|9
1722364610000|2024-07-30 18:36:50|57.39|57.09|57.4|57.1|57.41|57.11|57.38|57.08|13
1722364620000|2024-07-30 18:37:00|57.39|57.09|57.4|57.1|57.43|57.13|57.39|57.09|18
1722364630000|2024-07-30 18:37:10|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|13
1722364640000|2024-07-30 18:37:20|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|11
1722364650000|2024-07-30 18:37:30|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|9
1722364660000|2024-07-30 18:37:40|57.4|57.1|57.37|57.07|57.4|57.1|57.37|57.07|11
1722364670000|2024-07-30 18:37:50|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|11
1722364680000|2024-07-30 18:38:00|57.38|57.08|57.33|57.03|57.38|57.08|57.33|57.03|18
1722364690000|2024-07-30 18:38:10|57.31|57.01|57.37|57.07|57.37|57.07|57.31|57.01|19
1722364700000|2024-07-30 18:38:20|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|20
1722364710000|2024-07-30 18:38:30|57.38|57.08|57.39|57.09|57.41|57.11|57.37|57.07|10
1722364720000|2024-07-30 18:38:40|57.4|57.1|57.37|57.07|57.41|57.11|57.36|57.06|11
1722364730000|2024-07-30 18:38:50|57.36|57.06|57.34|57.04|57.38|57.08|57.34|57.04|17
1722364740000|2024-07-30 18:39:00|57.36|57.06|57.35|57.05|57.37|57.07|57.33|57.03|19
1722364750000|2024-07-30 18:39:10|57.33|57.03|57.35|57.05|57.36|57.06|57.33|57.03|17
1722364760000|2024-07-30 18:39:20|57.36|57.06|57.33|57.03|57.36|57.06|57.3|57|16
1722364770000|2024-07-30 18:39:30|57.32|57.02|57.3|57|57.33|57.03|57.3|57|18
1722364780000|2024-07-30 18:39:40|57.31|57.01|57.36|57.06|57.36|57.06|57.3|57|16
1722364790000|2024-07-30 18:39:50|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|16
1722364800000|2024-07-30 18:40:00|57.35|57.05|57.31|57.01|57.36|57.06|57.31|57.01|13
1722364810000|2024-07-30 18:40:10|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|19
1722364820000|2024-07-30 18:40:20|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|23
1722364830000|2024-07-30 18:40:30|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|18
1722364840000|2024-07-30 18:40:40|57.3|57|57.3|57|57.33|57.03|57.29|56.99|15
1722364850000|2024-07-30 18:40:50|57.33|57.03|57.31|57.01|57.33|57.03|57.3|57|16
1722364860000|2024-07-30 18:41:00|57.32|57.02|57.31|57.01|57.32|57.02|57.29|56.99|17
1722364870000|2024-07-30 18:41:10|57.3|57|57.27|56.97|57.31|57.01|57.27|56.97|20
1722364880000|2024-07-30 18:41:20|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|11
1722364890000|2024-07-30 18:41:30|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|14
1722364900000|2024-07-30 18:41:40|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|9
1722364910000|2024-07-30 18:41:50|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1722364920000|2024-07-30 18:42:00|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|9
1722364930000|2024-07-30 18:42:10|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|7
1722364940000|2024-07-30 18:42:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722364950000|2024-07-30 18:42:30|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|9
1722364960000|2024-07-30 18:42:40|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|10
1722364970000|2024-07-30 18:42:50|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|10
1722364980000|2024-07-30 18:43:00|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|11
1722364990000|2024-07-30 18:43:10|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722365000000|2024-07-30 18:43:20|57.24|56.94|57.19|56.89|57.24|56.94|57.19|56.89|10
1722365010000|2024-07-30 18:43:30|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|6
1722365020000|2024-07-30 18:43:40|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|15
1722365030000|2024-07-30 18:43:50|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|5
1722365040000|2024-07-30 18:44:00|57.17|56.87|57.15|56.85|57.18|56.88|57.14|56.84|13
1722365050000|2024-07-30 18:44:10|57.14|56.84|57.17|56.87|57.17|56.87|57.12|56.82|10
1722365060000|2024-07-30 18:44:20|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|6
1722365070000|2024-07-30 18:44:30|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|9
1722365080000|2024-07-30 18:44:40|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|9
1722365090000|2024-07-30 18:44:50|57.16|56.86|57.12|56.82|57.16|56.86|57.12|56.82|15
1722365100000|2024-07-30 18:45:00|57.11|56.81|57.11|56.81|57.12|56.82|57.08|56.78|18
1722365110000|2024-07-30 18:45:10|57.12|56.82|57.1|56.8|57.13|56.83|57.1|56.8|8
1722365120000|2024-07-30 18:45:20|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|13
1722365130000|2024-07-30 18:45:30|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|12
1722365140000|2024-07-30 18:45:40|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|13
1722365150000|2024-07-30 18:45:50|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|6
1722365160000|2024-07-30 18:46:00|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|13
1722365170000|2024-07-30 18:46:10|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|8
1722365180000|2024-07-30 18:46:20|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|9
1722365190000|2024-07-30 18:46:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722365200000|2024-07-30 18:46:40|57.1|56.8|57.14|56.84|57.14|56.84|57.1|56.8|13
1722365210000|2024-07-30 18:46:50|57.13|56.83|57.08|56.78|57.15|56.85|57.08|56.78|16
1722365220000|2024-07-30 18:47:00|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|11
1722365230000|2024-07-30 18:47:10|57.08|56.78|57.09|56.79|57.1|56.8|57.07|56.77|12
1722365240000|2024-07-30 18:47:20|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|6
1722365250000|2024-07-30 18:47:30|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|5
1722365260000|2024-07-30 18:47:40|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|12
1722365270000|2024-07-30 18:47:50|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|5
1722365280000|2024-07-30 18:48:00|57.12|56.82|57.19|56.89|57.19|56.89|57.12|56.82|13
1722365290000|2024-07-30 18:48:10|57.18|56.88|57.16|56.86|57.18|56.88|57.14|56.84|10
1722365300000|2024-07-30 18:48:20|57.14|56.84|57.13|56.83|57.16|56.86|57.12|56.82|22
1722365310000|2024-07-30 18:48:30|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|13
1722365320000|2024-07-30 18:48:40|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|8
1722365330000|2024-07-30 18:48:50|57.14|56.84|57.16|56.86|57.16|56.86|57.13|56.83|5
1722365340000|2024-07-30 18:49:00|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|9
1722365350000|2024-07-30 18:49:10|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|14
1722365360000|2024-07-30 18:49:20|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1722365380000|2024-07-30 18:49:40|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|3
1722365390000|2024-07-30 18:49:50|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|8
1722365400000|2024-07-30 18:50:00|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|16
1722365410000|2024-07-30 18:50:10|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|12
1722365420000|2024-07-30 18:50:20|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|3
1722365430000|2024-07-30 18:50:30|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1722365440000|2024-07-30 18:50:40|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|5
1722365450000|2024-07-30 18:50:50|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|8
1722365460000|2024-07-30 18:51:00|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|15
1722365470000|2024-07-30 18:51:10|57.28|56.98|57.27|56.97|57.3|57|57.27|56.97|15
1722365480000|2024-07-30 18:51:20|57.28|56.98|57.25|56.95|57.28|56.98|57.24|56.94|10
1722365490000|2024-07-30 18:51:30|57.26|56.96|57.28|56.98|57.3|57|57.26|56.96|21
1722365500000|2024-07-30 18:51:40|57.29|56.99|57.33|57.03|57.33|57.03|57.28|56.98|16
1722365510000|2024-07-30 18:51:50|57.34|57.04|57.32|57.02|57.34|57.04|57.31|57.01|13
1722365520000|2024-07-30 18:52:00|57.31|57.01|57.3|57|57.31|57.01|57.28|56.98|23
1722365530000|2024-07-30 18:52:10|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|6
1722365540000|2024-07-30 18:52:20|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|17
1722365550000|2024-07-30 18:52:30|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|14
1722365560000|2024-07-30 18:52:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|4
1722365570000|2024-07-30 18:52:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|3
1722365580000|2024-07-30 18:53:00|57.32|57.02|57.31|57.01|57.33|57.03|57.31|57.01|8
1722365590000|2024-07-30 18:53:10|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|6
1722365600000|2024-07-30 18:53:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722365610000|2024-07-30 18:53:30|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|4
1722365620000|2024-07-30 18:53:40|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1722365630000|2024-07-30 18:53:50|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|5
1722365640000|2024-07-30 18:54:00|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|9
1722365650000|2024-07-30 18:54:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1722365660000|2024-07-30 18:54:20|57.33|57.03|57.33|57.03|57.35|57.05|57.32|57.02|12
1722365670000|2024-07-30 18:54:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|6
1722365680000|2024-07-30 18:54:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|13
1722365690000|2024-07-30 18:54:50|57.33|57.03|57.32|57.02|57.34|57.04|57.32|57.02|4
1722365700000|2024-07-30 18:55:00|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|19
1722365710000|2024-07-30 18:55:10|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|8
1722365720000|2024-07-30 18:55:20|57.34|57.04|57.33|57.03|57.34|57.04|57.31|57.01|10
1722365730000|2024-07-30 18:55:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|2
1722365760000|2024-07-30 18:56:00|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722365770000|2024-07-30 18:56:10|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|5
1722365780000|2024-07-30 18:56:20|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|5
1722365790000|2024-07-30 18:56:30|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|9
1722365800000|2024-07-30 18:56:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1722365820000|2024-07-30 18:57:00|57.33|57.03|57.32|57.02|57.34|57.04|57.31|57.01|10
1722365830000|2024-07-30 18:57:10|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|7
1722365840000|2024-07-30 18:57:20|57.3|57|57.3|57|57.31|57.01|57.29|56.99|5
1722365850000|2024-07-30 18:57:30|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722365870000|2024-07-30 18:57:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|6
1722365880000|2024-07-30 18:58:00|57.32|57.02|57.3|57|57.32|57.02|57.29|56.99|9
1722365890000|2024-07-30 18:58:10|57.29|56.99|57.29|56.99|57.31|57.01|57.29|56.99|13
1722365900000|2024-07-30 18:58:20|57.3|57|57.29|56.99|57.3|57|57.29|56.99|4
1722365920000|2024-07-30 18:58:40|57.28|56.98|57.21|56.91|57.28|56.98|57.2|56.9|16
1722365930000|2024-07-30 18:58:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|8
1722365940000|2024-07-30 18:59:00|57.22|56.92|57.22|56.92|57.23|56.93|57.21|56.91|9
1722365950000|2024-07-30 18:59:10|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|10
1722365960000|2024-07-30 18:59:20|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|11
1722365970000|2024-07-30 18:59:30|57.25|56.95|57.28|56.98|57.28|56.98|57.23|56.93|19
1722365980000|2024-07-30 18:59:40|57.3|57|57.3|57|57.3|57|57.28|56.98|14
1722365990000|2024-07-30 18:59:50|57.28|56.98|57.24|56.94|57.29|56.99|57.24|56.94|20
1722366000000|2024-07-30 19:00:00|57.23|56.93|57.25|56.95|57.27|56.97|57.22|56.92|22
1722366010000|2024-07-30 19:00:10|57.23|56.93|57.23|56.93|57.27|56.97|57.22|56.92|22
1722366020000|2024-07-30 19:00:20|57.25|56.95|57.24|56.94|57.26|56.96|57.23|56.93|20
1722366030000|2024-07-30 19:00:30|57.25|56.95|57.25|56.95|57.26|56.96|57.23|56.93|14
1722366040000|2024-07-30 19:00:40|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|20
1722366050000|2024-07-30 19:00:50|57.24|56.94|57.22|56.92|57.24|56.94|57.2|56.9|17
1722366060000|2024-07-30 19:01:00|57.23|56.93|57.19|56.89|57.23|56.93|57.19|56.89|14
1722366070000|2024-07-30 19:01:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|15
1722366080000|2024-07-30 19:01:20|57.2|56.9|57.13|56.83|57.2|56.9|57.13|56.83|15
1722366090000|2024-07-30 19:01:30|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|20
1722366100000|2024-07-30 19:01:40|57.11|56.81|57.1|56.8|57.13|56.83|57.09|56.79|19
1722366110000|2024-07-30 19:01:50|57.11|56.81|57.12|56.82|57.13|56.83|57.1|56.8|11
1722366120000|2024-07-30 19:02:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|19
1722366130000|2024-07-30 19:02:10|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|10
1722366140000|2024-07-30 19:02:20|57.15|56.85|57.13|56.83|57.18|56.88|57.12|56.82|15
1722366150000|2024-07-30 19:02:30|57.12|56.82|57.14|56.84|57.15|56.85|57.12|56.82|11
1722366160000|2024-07-30 19:02:40|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|21
1722366170000|2024-07-30 19:02:50|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|11
1722366180000|2024-07-30 19:03:00|57.14|56.84|57.12|56.82|57.15|56.85|57.12|56.82|21
1722366190000|2024-07-30 19:03:10|57.13|56.83|57.14|56.84|57.14|56.84|57.11|56.81|18
1722366200000|2024-07-30 19:03:20|57.15|56.85|57.19|56.89|57.19|56.89|57.14|56.84|12
1722366210000|2024-07-30 19:03:30|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|10
1722366220000|2024-07-30 19:03:40|57.21|56.91|57.21|56.91|57.23|56.93|57.2|56.9|13
1722366230000|2024-07-30 19:03:50|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|9
1722366240000|2024-07-30 19:04:00|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|15
1722366250000|2024-07-30 19:04:10|57.18|56.88|57.18|56.88|57.2|56.9|57.16|56.86|18
1722366260000|2024-07-30 19:04:20|57.19|56.89|57.13|56.83|57.19|56.89|57.13|56.83|14
1722366270000|2024-07-30 19:04:30|57.14|56.84|57.12|56.82|57.14|56.84|57.11|56.81|9
1722366280000|2024-07-30 19:04:40|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|10
1722366290000|2024-07-30 19:04:50|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|9
1722366300000|2024-07-30 19:05:00|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|11
1722366310000|2024-07-30 19:05:10|57.02|56.72|57.03|56.73|57.03|56.73|57.01|56.71|12
1722366320000|2024-07-30 19:05:20|57.02|56.72|56.94|56.64|57.03|56.73|56.94|56.64|10
1722366330000|2024-07-30 19:05:30|56.93|56.63|56.98|56.68|56.98|56.68|56.92|56.62|23
1722366340000|2024-07-30 19:05:40|56.97|56.67|56.95|56.65|56.98|56.68|56.94|56.64|17
1722366350000|2024-07-30 19:05:50|56.94|56.64|57.01|56.71|57.01|56.71|56.94|56.64|10
1722366360000|2024-07-30 19:06:00|57.02|56.72|57.02|56.72|57.04|56.74|57.02|56.72|11
1722366370000|2024-07-30 19:06:10|57.03|56.73|57.04|56.74|57.06|56.76|57.01|56.71|27
1722366380000|2024-07-30 19:06:20|57.05|56.75|57.06|56.76|57.08|56.78|57.05|56.75|19
1722366390000|2024-07-30 19:06:30|57.05|56.75|57.09|56.79|57.1|56.8|57.05|56.75|13
1722366400000|2024-07-30 19:06:40|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|11
1722366410000|2024-07-30 19:06:50|57.06|56.76|57.09|56.79|57.09|56.79|57.06|56.76|10
1722366420000|2024-07-30 19:07:00|57.1|56.8|57.03|56.73|57.1|56.8|57.03|56.73|14
1722366430000|2024-07-30 19:07:10|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722366440000|2024-07-30 19:07:20|57.01|56.71|57.02|56.72|57.03|56.73|57|56.7|16
1722366450000|2024-07-30 19:07:30|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|10
1722366460000|2024-07-30 19:07:40|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|6
1722366470000|2024-07-30 19:07:50|57.04|56.74|57.09|56.79|57.1|56.8|57.04|56.74|18
1722366480000|2024-07-30 19:08:00|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|7
1722366490000|2024-07-30 19:08:10|57.09|56.79|57.1|56.8|57.11|56.81|57.09|56.79|16
1722366500000|2024-07-30 19:08:20|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|2
1722366510000|2024-07-30 19:08:30|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|13
1722366520000|2024-07-30 19:08:40|57.1|56.8|57.05|56.75|57.1|56.8|57.05|56.75|13
1722366530000|2024-07-30 19:08:50|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|10
1722366540000|2024-07-30 19:09:00|57.06|56.76|57.09|56.79|57.1|56.8|57.04|56.74|17
1722366550000|2024-07-30 19:09:10|57.08|56.78|57.04|56.74|57.09|56.79|57.04|56.74|12
1722366560000|2024-07-30 19:09:20|57.05|56.75|57.03|56.73|57.05|56.75|57.02|56.72|12
1722366570000|2024-07-30 19:09:30|57.02|56.72|57.01|56.71|57.03|56.73|57|56.7|10
1722366580000|2024-07-30 19:09:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|5
1722366590000|2024-07-30 19:09:50|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|9
1722366600000|2024-07-30 19:10:00|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|10
1722366610000|2024-07-30 19:10:10|57.02|56.72|57|56.7|57.02|56.72|56.99|56.69|15
1722366620000|2024-07-30 19:10:20|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|11
1722366630000|2024-07-30 19:10:30|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|12
1722366640000|2024-07-30 19:10:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722366650000|2024-07-30 19:10:50|57.01|56.71|57.03|56.73|57.04|56.74|57.01|56.71|5
1722366660000|2024-07-30 19:11:00|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|6
1722366670000|2024-07-30 19:11:10|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|10
1722366680000|2024-07-30 19:11:20|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|10
1722366690000|2024-07-30 19:11:30|57|56.7|56.91|56.61|57.01|56.71|56.91|56.61|20
1722366700000|2024-07-30 19:11:40|56.92|56.62|56.91|56.61|56.92|56.62|56.88|56.58|14
1722366710000|2024-07-30 19:11:50|56.92|56.62|56.97|56.67|56.97|56.67|56.92|56.62|17
1722366720000|2024-07-30 19:12:00|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|17
1722366730000|2024-07-30 19:12:10|56.98|56.68|57|56.7|57.02|56.72|56.98|56.68|13
1722366740000|2024-07-30 19:12:20|56.99|56.69|56.94|56.64|57|56.7|56.94|56.64|18
1722366750000|2024-07-30 19:12:30|56.95|56.65|56.93|56.63|56.96|56.66|56.93|56.63|19
1722366760000|2024-07-30 19:12:40|56.94|56.64|56.97|56.67|56.98|56.68|56.94|56.64|20
1722366770000|2024-07-30 19:12:50|56.98|56.68|56.98|56.68|57|56.7|56.97|56.67|15
1722366780000|2024-07-30 19:13:00|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|15
1722366790000|2024-07-30 19:13:10|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|8
1722366800000|2024-07-30 19:13:20|56.94|56.64|56.91|56.61|56.96|56.66|56.9|56.6|22
1722366810000|2024-07-30 19:13:30|56.92|56.62|56.86|56.56|56.92|56.62|56.85|56.55|17
1722366820000|2024-07-30 19:13:40|56.87|56.57|56.9|56.6|56.9|56.6|56.86|56.56|13
1722366830000|2024-07-30 19:13:50|56.91|56.61|56.9|56.6|56.91|56.61|56.88|56.58|12
1722366840000|2024-07-30 19:14:00|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|6
1722366850000|2024-07-30 19:14:10|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|13
1722366860000|2024-07-30 19:14:20|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|8
1722366870000|2024-07-30 19:14:30|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|7
1722366880000|2024-07-30 19:14:40|56.92|56.62|56.93|56.63|56.94|56.64|56.92|56.62|4
1722366900000|2024-07-30 19:15:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|6
1722366910000|2024-07-30 19:15:10|56.94|56.64|56.91|56.61|56.94|56.64|56.91|56.61|16
1722366920000|2024-07-30 19:15:20|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|19
1722366930000|2024-07-30 19:15:30|56.92|56.62|56.93|56.63|56.95|56.65|56.92|56.62|14
1722366940000|2024-07-30 19:15:40|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|8
1722366950000|2024-07-30 19:15:50|56.99|56.69|56.98|56.68|57.01|56.71|56.98|56.68|10
1722366960000|2024-07-30 19:16:00|56.95|56.65|56.94|56.64|56.97|56.67|56.92|56.62|22
1722366970000|2024-07-30 19:16:10|56.95|56.65|56.92|56.62|56.95|56.65|56.9|56.6|17
1722366980000|2024-07-30 19:16:20|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|10
1722366990000|2024-07-30 19:16:30|56.93|56.63|56.95|56.65|56.95|56.65|56.92|56.62|8
1722367000000|2024-07-30 19:16:40|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|12
1722367010000|2024-07-30 19:16:50|56.96|56.66|57|56.7|57|56.7|56.96|56.66|10
1722367020000|2024-07-30 19:17:00|57.01|56.71|57.01|56.71|57.02|56.72|56.99|56.69|15
1722367030000|2024-07-30 19:17:10|56.99|56.69|56.95|56.65|56.99|56.69|56.94|56.64|9
1722367040000|2024-07-30 19:17:20|56.96|56.66|56.92|56.62|56.99|56.69|56.91|56.61|19
1722367050000|2024-07-30 19:17:30|56.93|56.63|56.98|56.68|56.99|56.69|56.92|56.62|14
1722367060000|2024-07-30 19:17:40|56.99|56.69|56.98|56.68|56.99|56.69|56.95|56.65|20
1722367070000|2024-07-30 19:17:50|56.97|56.67|56.95|56.65|56.97|56.67|56.94|56.64|11
1722367080000|2024-07-30 19:18:00|56.94|56.64|56.98|56.68|56.99|56.69|56.94|56.64|16
1722367090000|2024-07-30 19:18:10|56.99|56.69|57|56.7|57|56.7|56.97|56.67|10
1722367100000|2024-07-30 19:18:20|56.99|56.69|57.02|56.72|57.02|56.72|56.99|56.69|13
1722367110000|2024-07-30 19:18:30|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|5
1722367120000|2024-07-30 19:18:40|57|56.7|57.01|56.71|57.02|56.72|57|56.7|12
1722367130000|2024-07-30 19:18:50|57|56.7|57.01|56.71|57.02|56.72|57|56.7|6
1722367140000|2024-07-30 19:19:00|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722367150000|2024-07-30 19:19:10|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|8
1722367160000|2024-07-30 19:19:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722367170000|2024-07-30 19:19:30|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1722367180000|2024-07-30 19:19:40|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|9
1722367190000|2024-07-30 19:19:50|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|6
1722367200000|2024-07-30 19:20:00|57.03|56.73|57|56.7|57.03|56.73|57|56.7|10
1722367210000|2024-07-30 19:20:10|56.99|56.69|56.94|56.64|57|56.7|56.94|56.64|10
1722367220000|2024-07-30 19:20:20|56.95|56.65|56.94|56.64|56.98|56.68|56.94|56.64|13
1722367230000|2024-07-30 19:20:30|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|14
1722367240000|2024-07-30 19:20:40|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|8
1722367250000|2024-07-30 19:20:50|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|18
1722367260000|2024-07-30 19:21:00|56.98|56.68|57.01|56.71|57.02|56.72|56.98|56.68|15
1722367270000|2024-07-30 19:21:10|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|14
1722367280000|2024-07-30 19:21:20|56.98|56.68|56.98|56.68|57|56.7|56.98|56.68|15
1722367290000|2024-07-30 19:21:30|56.99|56.69|56.99|56.69|57.01|56.71|56.98|56.68|17
1722367300000|2024-07-30 19:21:40|56.98|56.68|56.95|56.65|57|56.7|56.95|56.65|16
1722367310000|2024-07-30 19:21:50|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|13
1722367320000|2024-07-30 19:22:00|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|10
1722367330000|2024-07-30 19:22:10|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|8
1722367340000|2024-07-30 19:22:20|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|16
1722367350000|2024-07-30 19:22:30|56.92|56.62|56.92|56.62|56.93|56.63|56.9|56.6|14
1722367360000|2024-07-30 19:22:40|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|17
1722367370000|2024-07-30 19:22:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|4
1722367380000|2024-07-30 19:23:00|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|7
1722367390000|2024-07-30 19:23:10|56.95|56.65|56.92|56.62|56.95|56.65|56.91|56.61|17
1722367400000|2024-07-30 19:23:20|56.93|56.63|56.95|56.65|56.96|56.66|56.92|56.62|6
1722367410000|2024-07-30 19:23:30|56.94|56.64|57.01|56.71|57.02|56.72|56.93|56.63|14
1722367420000|2024-07-30 19:23:40|57.02|56.72|57.04|56.74|57.04|56.74|57.02|56.72|15
1722367430000|2024-07-30 19:23:50|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722367440000|2024-07-30 19:24:00|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722367450000|2024-07-30 19:24:10|57.03|56.73|57.02|56.72|57.03|56.73|57|56.7|10
1722367460000|2024-07-30 19:24:20|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|17
1722367470000|2024-07-30 19:24:30|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|10
1722367480000|2024-07-30 19:24:40|57|56.7|56.94|56.64|57|56.7|56.94|56.64|9
1722367490000|2024-07-30 19:24:50|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|6
1722367500000|2024-07-30 19:25:00|56.93|56.63|56.91|56.61|56.93|56.63|56.89|56.59|11
1722367510000|2024-07-30 19:25:10|56.9|56.6|56.88|56.58|56.91|56.61|56.88|56.58|13
1722367520000|2024-07-30 19:25:20|56.89|56.59|56.82|56.52|56.89|56.59|56.82|56.52|12
1722367530000|2024-07-30 19:25:30|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|16
1722367540000|2024-07-30 19:25:40|56.85|56.55|56.84|56.54|56.85|56.55|56.82|56.52|11
1722367550000|2024-07-30 19:25:50|56.82|56.52|56.84|56.54|56.84|56.54|56.81|56.51|13
1722367560000|2024-07-30 19:26:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1722367570000|2024-07-30 19:26:10|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|7
1722367580000|2024-07-30 19:26:20|56.85|56.55|56.83|56.53|56.85|56.55|56.83|56.53|3
1722367590000|2024-07-30 19:26:30|56.84|56.54|56.8|56.5|56.84|56.54|56.8|56.5|13
1722367600000|2024-07-30 19:26:40|56.81|56.51|56.78|56.48|56.81|56.51|56.78|56.48|6
1722367610000|2024-07-30 19:26:50|56.76|56.46|56.7|56.4|56.76|56.46|56.69|56.39|15
1722367620000|2024-07-30 19:27:00|56.68|56.38|56.68|56.38|56.68|56.38|56.62|56.32|21
1722367630000|2024-07-30 19:27:10|56.69|56.39|56.72|56.42|56.73|56.43|56.69|56.39|12
1722367640000|2024-07-30 19:27:20|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|10
1722367650000|2024-07-30 19:27:30|56.73|56.43|56.66|56.36|56.73|56.43|56.66|56.36|10
1722367660000|2024-07-30 19:27:40|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|16
1722367670000|2024-07-30 19:27:50|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|9
1722367680000|2024-07-30 19:28:00|56.71|56.41|56.73|56.43|56.74|56.44|56.71|56.41|11
1722367690000|2024-07-30 19:28:10|56.74|56.44|56.75|56.45|56.76|56.46|56.73|56.43|12
1722367700000|2024-07-30 19:28:20|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|5
1722367710000|2024-07-30 19:28:30|56.74|56.44|56.75|56.45|56.75|56.45|56.72|56.42|20
1722367720000|2024-07-30 19:28:40|56.74|56.44|56.71|56.41|56.74|56.44|56.69|56.39|9
1722367730000|2024-07-30 19:28:50|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|10
1722367740000|2024-07-30 19:29:00|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|5
1722367750000|2024-07-30 19:29:10|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|3
1722367760000|2024-07-30 19:29:20|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1722367770000|2024-07-30 19:29:30|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|8
1722367780000|2024-07-30 19:29:40|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|11
1722367790000|2024-07-30 19:29:50|56.71|56.41|56.71|56.41|56.72|56.42|56.7|56.4|9
1722367800000|2024-07-30 19:30:00|56.7|56.4|56.72|56.42|56.72|56.42|56.69|56.39|13
1722367810000|2024-07-30 19:30:10|56.71|56.41|56.64|56.34|56.71|56.41|56.63|56.33|11
1722367820000|2024-07-30 19:30:20|56.63|56.33|56.64|56.34|56.65|56.35|56.63|56.33|7
1722367830000|2024-07-30 19:30:30|56.65|56.35|56.71|56.41|56.71|56.41|56.65|56.35|9
1722367840000|2024-07-30 19:30:40|56.7|56.4|56.73|56.43|56.74|56.44|56.7|56.4|10
1722367850000|2024-07-30 19:30:50|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|12
1722367860000|2024-07-30 19:31:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|5
1722367870000|2024-07-30 19:31:10|56.73|56.43|56.69|56.39|56.73|56.43|56.68|56.38|9
1722367880000|2024-07-30 19:31:20|56.68|56.38|56.66|56.36|56.68|56.38|56.65|56.35|11
1722367890000|2024-07-30 19:31:30|56.65|56.35|56.64|56.34|56.66|56.36|56.63|56.33|13
1722367900000|2024-07-30 19:31:40|56.65|56.35|56.72|56.42|56.72|56.42|56.64|56.34|11
1722367910000|2024-07-30 19:31:50|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1722367920000|2024-07-30 19:32:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|9
1722367930000|2024-07-30 19:32:10|56.73|56.43|56.71|56.41|56.74|56.44|56.7|56.4|13
1722367940000|2024-07-30 19:32:20|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|11
1722367950000|2024-07-30 19:32:30|56.71|56.41|56.73|56.43|56.73|56.43|56.7|56.4|11
1722367960000|2024-07-30 19:32:40|56.72|56.42|56.74|56.44|56.75|56.45|56.72|56.42|10
1722367970000|2024-07-30 19:32:50|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|7
1722367980000|2024-07-30 19:33:00|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|13
1722367990000|2024-07-30 19:33:10|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|9
1722368000000|2024-07-30 19:33:20|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1722368010000|2024-07-30 19:33:30|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1722368020000|2024-07-30 19:33:40|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1722368030000|2024-07-30 19:33:50|56.76|56.46|56.78|56.48|56.79|56.49|56.75|56.45|17
1722368040000|2024-07-30 19:34:00|56.77|56.47|56.75|56.45|56.78|56.48|56.74|56.44|21
1722368050000|2024-07-30 19:34:10|56.76|56.46|56.79|56.49|56.79|56.49|56.74|56.44|18
1722368060000|2024-07-30 19:34:20|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|14
1722368070000|2024-07-30 19:34:30|56.8|56.5|56.84|56.54|56.85|56.55|56.8|56.5|14
1722368080000|2024-07-30 19:34:40|56.85|56.55|56.86|56.56|56.87|56.57|56.84|56.54|14
1722368090000|2024-07-30 19:34:50|56.87|56.57|56.84|56.54|56.88|56.58|56.83|56.53|18
1722368100000|2024-07-30 19:35:00|56.83|56.53|56.8|56.5|56.85|56.55|56.8|56.5|13
1722368110000|2024-07-30 19:35:10|56.79|56.49|56.81|56.51|56.82|56.52|56.76|56.46|19
1722368120000|2024-07-30 19:35:20|56.82|56.52|56.83|56.53|56.84|56.54|56.81|56.51|8
1722368130000|2024-07-30 19:35:30|56.82|56.52|56.84|56.54|56.84|56.54|56.81|56.51|17
1722368140000|2024-07-30 19:35:40|56.85|56.55|56.85|56.55|56.86|56.56|56.83|56.53|17
1722368150000|2024-07-30 19:35:50|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|7
1722368170000|2024-07-30 19:36:10|56.85|56.55|56.84|56.54|56.86|56.56|56.84|56.54|8
1722368180000|2024-07-30 19:36:20|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|5
1722368190000|2024-07-30 19:36:30|56.86|56.56|56.9|56.6|56.9|56.6|56.86|56.56|8
1722368200000|2024-07-30 19:36:40|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1722368210000|2024-07-30 19:36:50|56.9|56.6|56.88|56.58|56.9|56.6|56.85|56.55|18
1722368220000|2024-07-30 19:37:00|56.89|56.59|56.85|56.55|56.89|56.59|56.85|56.55|10
1722368230000|2024-07-30 19:37:10|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|16
1722368240000|2024-07-30 19:37:20|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|7
1722368250000|2024-07-30 19:37:30|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|12
1722368260000|2024-07-30 19:37:40|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|6
1722368270000|2024-07-30 19:37:50|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|14
1722368280000|2024-07-30 19:38:00|56.84|56.54|56.83|56.53|56.85|56.55|56.81|56.51|14
1722368290000|2024-07-30 19:38:10|56.82|56.52|56.85|56.55|56.85|56.55|56.81|56.51|18
1722368300000|2024-07-30 19:38:20|56.84|56.54|56.84|56.54|56.86|56.56|56.84|56.54|9
1722368310000|2024-07-30 19:38:30|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|11
1722368320000|2024-07-30 19:38:40|56.86|56.56|56.86|56.56|56.87|56.57|56.84|56.54|23
1722368330000|2024-07-30 19:38:50|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|7
1722368340000|2024-07-30 19:39:00|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|15
1722368350000|2024-07-30 19:39:10|56.84|56.54|56.82|56.52|56.85|56.55|56.82|56.52|10
1722368360000|2024-07-30 19:39:20|56.83|56.53|56.82|56.52|56.84|56.54|56.78|56.48|14
1722368370000|2024-07-30 19:39:30|56.83|56.53|56.84|56.54|56.85|56.55|56.82|56.52|14
1722368380000|2024-07-30 19:39:40|56.85|56.55|56.82|56.52|56.85|56.55|56.82|56.52|11
1722368390000|2024-07-30 19:39:50|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|9
1722368400000|2024-07-30 19:40:00|56.83|56.53|56.85|56.55|56.85|56.55|56.8|56.5|18
1722368410000|2024-07-30 19:40:10|56.84|56.54|56.84|56.54|56.85|56.55|56.82|56.52|19
1722368420000|2024-07-30 19:40:20|56.85|56.55|56.8|56.5|56.85|56.55|56.8|56.5|11
1722368430000|2024-07-30 19:40:30|56.81|56.51|56.81|56.51|56.83|56.53|56.8|56.5|11
1722368440000|2024-07-30 19:40:40|56.82|56.52|56.81|56.51|56.82|56.52|56.79|56.49|21
1722368450000|2024-07-30 19:40:50|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|13
1722368460000|2024-07-30 19:41:00|56.82|56.52|56.8|56.5|56.82|56.52|56.78|56.48|16
1722368470000|2024-07-30 19:41:10|56.79|56.49|56.82|56.52|56.82|56.52|56.79|56.49|18
1722368480000|2024-07-30 19:41:20|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|12
1722368490000|2024-07-30 19:41:30|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|7
1722368500000|2024-07-30 19:41:40|56.8|56.5|56.81|56.51|56.82|56.52|56.79|56.49|21
1722368510000|2024-07-30 19:41:50|56.82|56.52|56.78|56.48|56.82|56.52|56.77|56.47|22
1722368520000|2024-07-30 19:42:00|56.77|56.47|56.72|56.42|56.78|56.48|56.71|56.41|19
1722368530000|2024-07-30 19:42:10|56.71|56.41|56.72|56.42|56.72|56.42|56.69|56.39|19
1722368540000|2024-07-30 19:42:20|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|15
1722368550000|2024-07-30 19:42:30|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|18
1722368560000|2024-07-30 19:42:40|56.73|56.43|56.72|56.42|56.75|56.45|56.71|56.41|12
1722368570000|2024-07-30 19:42:50|56.73|56.43|56.73|56.43|56.74|56.44|56.72|56.42|12
1722368580000|2024-07-30 19:43:00|56.74|56.44|56.69|56.39|56.74|56.44|56.68|56.38|12
1722368590000|2024-07-30 19:43:10|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1722368600000|2024-07-30 19:43:20|56.69|56.39|56.69|56.39|56.71|56.41|56.68|56.38|12
1722368610000|2024-07-30 19:43:30|56.7|56.4|56.7|56.4|56.71|56.41|56.7|56.4|3
1722368620000|2024-07-30 19:43:40|56.69|56.39|56.67|56.37|56.7|56.4|56.66|56.36|21
1722368630000|2024-07-30 19:43:50|56.66|56.36|56.65|56.35|56.67|56.37|56.64|56.34|18
1722368640000|2024-07-30 19:44:00|56.68|56.38|56.69|56.39|56.69|56.39|56.65|56.35|18
1722368650000|2024-07-30 19:44:10|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722368660000|2024-07-30 19:44:20|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|12
1722368670000|2024-07-30 19:44:30|56.65|56.35|56.67|56.37|56.67|56.37|56.64|56.34|12
1722368680000|2024-07-30 19:44:40|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|8
1722368690000|2024-07-30 19:44:50|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|7
1722368700000|2024-07-30 19:45:00|56.68|56.38|56.67|56.37|56.68|56.38|56.64|56.34|16
1722368710000|2024-07-30 19:45:10|56.68|56.38|56.68|56.38|56.69|56.39|56.66|56.36|17
1722368720000|2024-07-30 19:45:20|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|10
1722368730000|2024-07-30 19:45:30|56.73|56.43|56.72|56.42|56.74|56.44|56.7|56.4|10
1722368740000|2024-07-30 19:45:40|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|10
1722368750000|2024-07-30 19:45:50|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|16
1722368760000|2024-07-30 19:46:00|56.71|56.41|56.71|56.41|56.73|56.43|56.7|56.4|17
1722368770000|2024-07-30 19:46:10|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|19
1722368780000|2024-07-30 19:46:20|56.71|56.41|56.74|56.44|56.75|56.45|56.71|56.41|15
1722368790000|2024-07-30 19:46:30|56.75|56.45|56.74|56.44|56.75|56.45|56.72|56.42|21
1722368800000|2024-07-30 19:46:40|56.72|56.42|56.7|56.4|56.73|56.43|56.7|56.4|22
1722368810000|2024-07-30 19:46:50|56.71|56.41|56.71|56.41|56.71|56.41|56.69|56.39|16
1722368820000|2024-07-30 19:47:00|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|18
1722368830000|2024-07-30 19:47:10|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|16
1722368840000|2024-07-30 19:47:20|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|10
1722368850000|2024-07-30 19:47:30|56.72|56.42|56.82|56.52|56.82|56.52|56.72|56.42|19
1722368860000|2024-07-30 19:47:40|56.81|56.51|56.84|56.54|56.84|56.54|56.8|56.5|17
1722368870000|2024-07-30 19:47:50|56.83|56.53|56.85|56.55|56.86|56.56|56.83|56.53|20
1722368880000|2024-07-30 19:48:00|56.86|56.56|56.84|56.54|56.88|56.58|56.84|56.54|16
1722368890000|2024-07-30 19:48:10|56.83|56.53|56.83|56.53|56.85|56.55|56.82|56.52|18
1722368900000|2024-07-30 19:48:20|56.82|56.52|56.87|56.57|56.88|56.58|56.82|56.52|20
1722368910000|2024-07-30 19:48:30|56.88|56.58|56.89|56.59|56.89|56.59|56.86|56.56|13
1722368920000|2024-07-30 19:48:40|56.88|56.58|56.9|56.6|56.91|56.61|56.88|56.58|18
1722368930000|2024-07-30 19:48:50|56.89|56.59|56.88|56.58|56.9|56.6|56.88|56.58|16
1722368940000|2024-07-30 19:49:00|56.87|56.57|56.84|56.54|56.88|56.58|56.83|56.53|20
1722368950000|2024-07-30 19:49:10|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|8
1722368960000|2024-07-30 19:49:20|56.86|56.56|56.81|56.51|56.87|56.57|56.8|56.5|16
1722368970000|2024-07-30 19:49:30|56.82|56.52|56.83|56.53|56.83|56.53|56.8|56.5|14
1722368980000|2024-07-30 19:49:40|56.82|56.52|56.82|56.52|56.84|56.54|56.82|56.52|13
1722368990000|2024-07-30 19:49:50|56.81|56.51|56.82|56.52|56.83|56.53|56.81|56.51|10
1722369000000|2024-07-30 19:50:00|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|18
1722369010000|2024-07-30 19:50:10|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|16
1722369020000|2024-07-30 19:50:20|56.81|56.51|56.84|56.54|56.84|56.54|56.81|56.51|22
1722369030000|2024-07-30 19:50:30|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|14
1722369040000|2024-07-30 19:50:40|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|13
1722369050000|2024-07-30 19:50:50|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|9
1722369060000|2024-07-30 19:51:00|56.91|56.61|56.9|56.6|56.91|56.61|56.88|56.58|17
1722369070000|2024-07-30 19:51:10|56.89|56.59|56.88|56.58|56.91|56.61|56.88|56.58|15
1722369080000|2024-07-30 19:51:20|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|9
1722369090000|2024-07-30 19:51:30|56.88|56.58|56.88|56.58|56.88|56.58|56.83|56.53|13
1722369100000|2024-07-30 19:51:40|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|10
1722369110000|2024-07-30 19:51:50|56.88|56.58|56.87|56.57|56.88|56.58|56.84|56.54|17
1722369120000|2024-07-30 19:52:00|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|12
1722369130000|2024-07-30 19:52:10|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|16
1722369140000|2024-07-30 19:52:20|56.87|56.57|56.85|56.55|56.87|56.57|56.85|56.55|13
1722369150000|2024-07-30 19:52:30|56.86|56.56|56.86|56.56|56.87|56.57|56.82|56.52|21
1722369160000|2024-07-30 19:52:40|56.87|56.57|56.84|56.54|56.87|56.57|56.83|56.53|12
1722369170000|2024-07-30 19:52:50|56.83|56.53|56.83|56.53|56.86|56.56|56.83|56.53|21
1722369180000|2024-07-30 19:53:00|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|10
1722369190000|2024-07-30 19:53:10|56.84|56.54|56.81|56.51|56.84|56.54|56.81|56.51|10
1722369200000|2024-07-30 19:53:20|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|5
1722369210000|2024-07-30 19:53:30|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|10
1722369220000|2024-07-30 19:53:40|56.83|56.53|56.87|56.57|56.87|56.57|56.83|56.53|6
1722369230000|2024-07-30 19:53:50|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|9
1722369240000|2024-07-30 19:54:00|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|9
1722369250000|2024-07-30 19:54:10|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1722369260000|2024-07-30 19:54:20|56.85|56.55|56.84|56.54|56.86|56.56|56.82|56.52|15
1722369270000|2024-07-30 19:54:30|56.85|56.55|56.87|56.57|56.87|56.57|56.84|56.54|17
1722369280000|2024-07-30 19:54:40|56.86|56.56|56.86|56.56|56.88|56.58|56.86|56.56|18
1722369290000|2024-07-30 19:54:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|13
1722369300000|2024-07-30 19:55:00|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|15
1722369310000|2024-07-30 19:55:10|56.9|56.6|56.88|56.58|56.9|56.6|56.87|56.57|9
1722369320000|2024-07-30 19:55:20|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|10
1722369330000|2024-07-30 19:55:30|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|7
1722369340000|2024-07-30 19:55:40|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|20
1722369350000|2024-07-30 19:55:50|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|8
1722369360000|2024-07-30 19:56:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|8
1722369370000|2024-07-30 19:56:10|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|14
1722369380000|2024-07-30 19:56:20|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|12
1722369390000|2024-07-30 19:56:30|56.91|56.61|56.91|56.61|56.91|56.61|56.89|56.59|15
1722369400000|2024-07-30 19:56:40|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|6
1722369410000|2024-07-30 19:56:50|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|5
1722369420000|2024-07-30 19:57:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722369430000|2024-07-30 19:57:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|12
1722369440000|2024-07-30 19:57:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|8
1722369450000|2024-07-30 19:57:30|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722369460000|2024-07-30 19:57:40|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|17
1722369470000|2024-07-30 19:57:50|56.94|56.64|56.96|56.66|56.98|56.68|56.93|56.63|11
1722369480000|2024-07-30 19:58:00|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|14
1722369490000|2024-07-30 19:58:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|10
1722369500000|2024-07-30 19:58:20|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1722369510000|2024-07-30 19:58:30|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|5
1722369520000|2024-07-30 19:58:40|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|4
1722369530000|2024-07-30 19:58:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1722369540000|2024-07-30 19:59:00|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1722369550000|2024-07-30 19:59:10|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|12
1722369560000|2024-07-30 19:59:20|56.91|56.61|56.91|56.61|56.92|56.62|56.89|56.59|10
1722369570000|2024-07-30 19:59:30|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|13
1722369580000|2024-07-30 19:59:40|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|12
1722369590000|2024-07-30 19:59:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|12
1722369600000|2024-07-30 20:00:00|56.93|56.63|56.93|56.63|56.95|56.65|56.92|56.62|15
1722369610000|2024-07-30 20:00:10|56.92|56.62|56.88|56.58|56.93|56.63|56.86|56.56|14
1722369620000|2024-07-30 20:00:20|56.89|56.59|56.9|56.6|56.91|56.61|56.88|56.58|12
1722369630000|2024-07-30 20:00:30|56.89|56.59|56.85|56.55|56.9|56.6|56.84|56.54|21
1722369640000|2024-07-30 20:00:40|56.87|56.57|56.83|56.53|56.87|56.57|56.8|56.5|24
1722369650000|2024-07-30 20:00:50|56.82|56.52|56.89|56.59|56.89|56.59|56.81|56.51|18
1722369660000|2024-07-30 20:01:00|56.87|56.57|56.84|56.54|56.88|56.58|56.84|56.54|22
1722369670000|2024-07-30 20:01:10|56.83|56.53|56.87|56.57|56.89|56.59|56.83|56.53|18
1722369680000|2024-07-30 20:01:20|56.86|56.56|56.81|56.51|56.89|56.59|56.8|56.5|15
1722369690000|2024-07-30 20:01:30|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|18
1722369700000|2024-07-30 20:01:40|56.79|56.49|56.76|56.46|56.79|56.49|56.76|56.46|21
1722369710000|2024-07-30 20:01:50|56.77|56.47|56.76|56.46|56.77|56.47|56.72|56.42|13
1722369720000|2024-07-30 20:02:00|56.75|56.45|56.73|56.43|56.78|56.48|56.72|56.42|21
1722369730000|2024-07-30 20:02:10|56.72|56.42|56.73|56.43|56.74|56.44|56.71|56.41|14
1722369740000|2024-07-30 20:02:20|56.74|56.44|56.78|56.48|56.78|56.48|56.73|56.43|22
1722369750000|2024-07-30 20:02:30|56.77|56.47|56.73|56.43|56.78|56.48|56.73|56.43|12
1722369760000|2024-07-30 20:02:40|56.74|56.44|56.71|56.41|56.74|56.44|56.71|56.41|10
1722369770000|2024-07-30 20:02:50|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|13
1722369780000|2024-07-30 20:03:00|56.72|56.42|56.7|56.4|56.73|56.43|56.7|56.4|9
1722369790000|2024-07-30 20:03:10|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1722369800000|2024-07-30 20:03:20|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722369810000|2024-07-30 20:03:30|56.68|56.38|56.64|56.34|56.68|56.38|56.64|56.34|6
1722369820000|2024-07-30 20:03:40|56.63|56.33|56.63|56.33|56.64|56.34|56.62|56.32|12
1722369830000|2024-07-30 20:03:50|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1722369840000|2024-07-30 20:04:00|56.63|56.33|56.63|56.33|56.67|56.37|56.63|56.33|13
1722369850000|2024-07-30 20:04:10|56.64|56.34|56.64|56.34|56.64|56.34|56.61|56.31|9
1722369860000|2024-07-30 20:04:20|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|5
1722369870000|2024-07-30 20:04:30|56.64|56.34|56.59|56.29|56.64|56.34|56.58|56.28|15
1722369880000|2024-07-30 20:04:40|56.58|56.28|56.58|56.28|56.59|56.29|56.56|56.26|7
1722369890000|2024-07-30 20:04:50|56.59|56.29|56.56|56.26|56.61|56.31|56.56|56.26|12
1722369900000|2024-07-30 20:05:00|56.55|56.25|56.58|56.28|56.58|56.28|56.54|56.24|14
1722369910000|2024-07-30 20:05:10|56.59|56.29|56.58|56.28|56.6|56.3|56.57|56.27|22
1722369920000|2024-07-30 20:05:20|56.57|56.27|56.6|56.3|56.61|56.31|56.57|56.27|17
1722369930000|2024-07-30 20:05:30|56.61|56.31|56.57|56.27|56.61|56.31|56.56|56.26|13
1722369940000|2024-07-30 20:05:40|56.56|56.26|56.6|56.3|56.6|56.3|56.56|56.26|22
1722369950000|2024-07-30 20:05:50|56.61|56.31|56.64|56.34|56.64|56.34|56.59|56.29|8
1722369960000|2024-07-30 20:06:00|56.63|56.33|56.62|56.32|56.66|56.36|56.62|56.32|15
1722369970000|2024-07-30 20:06:10|56.63|56.33|56.58|56.28|56.64|56.34|56.58|56.28|10
1722369980000|2024-07-30 20:06:20|56.57|56.27|56.52|56.22|56.57|56.27|56.51|56.21|12
1722369990000|2024-07-30 20:06:30|56.53|56.23|56.5|56.2|56.54|56.24|56.48|56.18|20
1722370000000|2024-07-30 20:06:40|56.51|56.21|56.51|56.21|56.52|56.22|56.48|56.18|22
1722370010000|2024-07-30 20:06:50|56.52|56.22|56.55|56.25|56.56|56.26|56.51|56.21|17
1722370020000|2024-07-30 20:07:00|56.56|56.26|56.56|56.26|56.58|56.28|56.54|56.24|18
1722370030000|2024-07-30 20:07:10|56.57|56.27|56.54|56.24|56.58|56.28|56.54|56.24|12
1722370040000|2024-07-30 20:07:20|56.55|56.25|56.54|56.24|56.57|56.27|56.54|56.24|14
1722370050000|2024-07-30 20:07:30|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|9
1722370060000|2024-07-30 20:07:40|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|4
1722370070000|2024-07-30 20:07:50|56.55|56.25|56.56|56.26|56.56|56.26|56.53|56.23|8
1722370080000|2024-07-30 20:08:00|56.55|56.25|56.55|56.25|56.56|56.26|56.53|56.23|11
1722370090000|2024-07-30 20:08:10|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|7
1722370100000|2024-07-30 20:08:20|56.51|56.21|56.43|56.13|56.51|56.21|56.43|56.13|13
1722370110000|2024-07-30 20:08:30|56.44|56.14|56.41|56.11|56.45|56.15|56.41|56.11|12
1722370120000|2024-07-30 20:08:40|56.39|56.09|56.41|56.11|56.42|56.12|56.39|56.09|14
1722370130000|2024-07-30 20:08:50|56.4|56.1|56.4|56.1|56.41|56.11|56.39|56.09|9
1722370140000|2024-07-30 20:09:00|56.41|56.11|56.39|56.09|56.45|56.15|56.39|56.09|18
1722370150000|2024-07-30 20:09:10|56.4|56.1|56.38|56.08|56.4|56.1|56.37|56.07|19
1722370160000|2024-07-30 20:09:20|56.37|56.07|56.34|56.04|56.39|56.09|56.33|56.03|22
1722370170000|2024-07-30 20:09:30|56.35|56.05|56.34|56.04|56.38|56.08|56.34|56.04|23
1722370180000|2024-07-30 20:09:40|56.26|55.96|56.14|55.84|56.26|55.96|56.12|55.82|24
1722370190000|2024-07-30 20:09:50|56.15|55.85|56.22|55.92|56.22|55.92|56.13|55.83|26
1722370200000|2024-07-30 20:10:00|56.21|55.91|56.25|55.95|56.25|55.95|56.19|55.89|24
1722370210000|2024-07-30 20:10:10|56.23|55.93|56.13|55.83|56.25|55.95|56.13|55.83|20
1722370220000|2024-07-30 20:10:20|56.15|55.85|56.22|55.92|56.25|55.95|56.14|55.84|23
1722370230000|2024-07-30 20:10:30|56.23|55.93|56.23|55.93|56.25|55.95|56.22|55.92|18
1722370240000|2024-07-30 20:10:40|56.21|55.91|56.21|55.91|56.26|55.96|56.2|55.9|19
1722370250000|2024-07-30 20:10:50|56.22|55.92|56.25|55.95|56.27|55.97|56.2|55.9|24
1722370260000|2024-07-30 20:11:00|56.27|55.97|56.3|56|56.32|56.02|56.23|55.93|23
1722370270000|2024-07-30 20:11:10|56.31|56.01|56.29|55.99|56.31|56.01|56.25|55.95|20
1722370280000|2024-07-30 20:11:20|56.28|55.98|56.31|56.01|56.32|56.02|56.25|55.95|11
1722370290000|2024-07-30 20:11:30|56.32|56.02|56.33|56.03|56.33|56.03|56.29|55.99|19
1722370300000|2024-07-30 20:11:40|56.34|56.04|56.34|56.04|56.34|56.04|56.33|56.03|11
1722370310000|2024-07-30 20:11:50|56.33|56.03|56.35|56.05|56.36|56.06|56.33|56.03|16
1722370320000|2024-07-30 20:12:00|56.36|56.06|56.31|56.01|56.38|56.08|56.31|56.01|14
1722370330000|2024-07-30 20:12:10|56.32|56.02|56.36|56.06|56.36|56.06|56.31|56.01|10
1722370340000|2024-07-30 20:12:20|56.37|56.07|56.42|56.12|56.42|56.12|56.34|56.04|24
1722370350000|2024-07-30 20:12:30|56.4|56.1|56.43|56.13|56.43|56.13|56.4|56.1|14
1722370360000|2024-07-30 20:12:40|56.42|56.12|56.41|56.11|56.43|56.13|56.41|56.11|16
1722370370000|2024-07-30 20:12:50|56.42|56.12|56.41|56.11|56.42|56.12|56.38|56.08|14
1722370380000|2024-07-30 20:13:00|56.42|56.12|56.39|56.09|56.42|56.12|56.34|56.04|16
1722370390000|2024-07-30 20:13:10|56.37|56.07|56.39|56.09|56.41|56.11|56.37|56.07|15
1722370400000|2024-07-30 20:13:20|56.38|56.08|56.33|56.03|56.38|56.08|56.32|56.02|13
1722370410000|2024-07-30 20:13:30|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|14
1722370420000|2024-07-30 20:13:40|56.32|56.02|56.32|56.02|56.33|56.03|56.3|56|17
1722370430000|2024-07-30 20:13:50|56.31|56.01|56.32|56.02|56.33|56.03|56.31|56.01|12
1722370440000|2024-07-30 20:14:00|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|21
1722370450000|2024-07-30 20:14:10|56.38|56.08|56.4|56.1|56.42|56.12|56.38|56.08|15
1722370460000|2024-07-30 20:14:20|56.41|56.11|56.35|56.05|56.42|56.12|56.35|56.05|11
1722370470000|2024-07-30 20:14:30|56.36|56.06|56.4|56.1|56.4|56.1|56.35|56.05|20
1722370480000|2024-07-30 20:14:40|56.39|56.09|56.38|56.08|56.42|56.12|56.37|56.07|19
1722370490000|2024-07-30 20:14:50|56.37|56.07|56.4|56.1|56.42|56.12|56.37|56.07|19
1722370500000|2024-07-30 20:15:00|56.39|56.09|56.35|56.05|56.4|56.1|56.33|56.03|20
1722370510000|2024-07-30 20:15:10|56.34|56.04|56.39|56.09|56.4|56.1|56.32|56.02|21
1722370520000|2024-07-30 20:15:20|56.4|56.1|56.4|56.1|56.44|56.14|56.4|56.1|17
1722370530000|2024-07-30 20:15:30|56.41|56.11|56.36|56.06|56.44|56.14|56.34|56.04|20
1722370540000|2024-07-30 20:15:40|56.35|56.05|56.31|56.01|56.35|56.05|56.31|56.01|16
1722370550000|2024-07-30 20:15:50|56.32|56.02|56.34|56.04|56.39|56.09|56.32|56.02|16
1722370560000|2024-07-30 20:16:00|56.35|56.05|56.3|56|56.37|56.07|56.3|56|21
1722370570000|2024-07-30 20:16:10|56.29|55.99|56.31|56.01|56.31|56.01|56.24|55.94|19
1722370580000|2024-07-30 20:16:20|56.32|56.02|56.4|56.1|56.4|56.1|56.32|56.02|18
1722370590000|2024-07-30 20:16:30|56.39|56.09|56.43|56.13|56.43|56.13|56.39|56.09|16
1722370600000|2024-07-30 20:16:40|56.44|56.14|56.48|56.18|56.49|56.19|56.43|56.13|20
1722370610000|2024-07-30 20:16:50|56.49|56.19|56.45|56.15|56.5|56.2|56.44|56.14|22
1722370620000|2024-07-30 20:17:00|56.44|56.14|56.45|56.15|56.47|56.17|56.43|56.13|23
1722370630000|2024-07-30 20:17:10|56.46|56.16|56.44|56.14|56.47|56.17|56.43|56.13|17
1722370640000|2024-07-30 20:17:20|56.43|56.13|56.48|56.18|56.48|56.18|56.42|56.12|18
1722370650000|2024-07-30 20:17:30|56.49|56.19|56.45|56.15|56.51|56.21|56.44|56.14|26
1722370660000|2024-07-30 20:17:40|56.47|56.17|56.52|56.22|56.53|56.23|56.45|56.15|21
1722370670000|2024-07-30 20:17:50|56.51|56.21|56.5|56.2|56.53|56.23|56.5|56.2|19
1722370680000|2024-07-30 20:18:00|56.51|56.21|56.44|56.14|56.51|56.21|56.44|56.14|20
1722370690000|2024-07-30 20:18:10|56.45|56.15|56.49|56.19|56.49|56.19|56.43|56.13|23
1722370700000|2024-07-30 20:18:20|56.47|56.17|56.49|56.19|56.49|56.19|56.43|56.13|21
1722370710000|2024-07-30 20:18:30|56.48|56.18|56.49|56.19|56.51|56.21|56.45|56.15|24
1722370720000|2024-07-30 20:18:40|56.5|56.2|56.52|56.22|56.53|56.23|56.49|56.19|18
1722370730000|2024-07-30 20:18:50|56.53|56.23|56.54|56.24|56.55|56.25|56.51|56.21|14
1722370740000|2024-07-30 20:19:00|56.52|56.22|56.54|56.24|56.58|56.28|56.51|56.21|24
1722370750000|2024-07-30 20:19:10|56.55|56.25|56.53|56.23|56.56|56.26|56.53|56.23|16
1722370760000|2024-07-30 20:19:20|56.55|56.25|56.56|56.26|56.58|56.28|56.53|56.23|21
1722370770000|2024-07-30 20:19:30|56.55|56.25|56.59|56.29|56.59|56.29|56.54|56.24|18
1722370780000|2024-07-30 20:19:40|56.58|56.28|56.6|56.3|56.6|56.3|56.56|56.26|23
1722370790000|2024-07-30 20:19:50|56.61|56.31|56.61|56.31|56.62|56.32|56.59|56.29|16
1722370800000|2024-07-30 20:20:00|56.62|56.32|56.65|56.35|56.66|56.36|56.61|56.31|16
1722370810000|2024-07-30 20:20:10|56.64|56.34|56.64|56.34|56.66|56.36|56.63|56.33|19
1722370820000|2024-07-30 20:20:20|56.65|56.35|56.69|56.39|56.7|56.4|56.63|56.33|16
1722370830000|2024-07-30 20:20:30|56.7|56.4|56.71|56.41|56.72|56.42|56.68|56.38|20
1722370840000|2024-07-30 20:20:40|56.7|56.4|56.71|56.41|56.72|56.42|56.68|56.38|19
1722370850000|2024-07-30 20:20:50|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|12
1722370860000|2024-07-30 20:21:00|56.72|56.42|56.74|56.44|56.74|56.44|56.7|56.4|17
1722370870000|2024-07-30 20:21:10|56.72|56.42|56.72|56.42|56.73|56.43|56.7|56.4|21
1722370880000|2024-07-30 20:21:20|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|15
1722370890000|2024-07-30 20:21:30|56.73|56.43|56.75|56.45|56.76|56.46|56.73|56.43|20
1722370900000|2024-07-30 20:21:40|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|11
1722370910000|2024-07-30 20:21:50|56.78|56.48|56.81|56.51|56.81|56.51|56.77|56.47|13
1722370920000|2024-07-30 20:22:00|56.79|56.49|56.82|56.52|56.83|56.53|56.79|56.49|15
1722370930000|2024-07-30 20:22:10|56.81|56.51|56.8|56.5|56.82|56.52|56.79|56.49|19
1722370940000|2024-07-30 20:22:20|56.81|56.51|56.82|56.52|56.83|56.53|56.8|56.5|13
1722370950000|2024-07-30 20:22:30|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|15
1722370960000|2024-07-30 20:22:40|56.82|56.52|56.81|56.51|56.82|56.52|56.79|56.49|16
1722370970000|2024-07-30 20:22:50|56.82|56.52|56.8|56.5|56.82|56.52|56.79|56.49|15
1722370980000|2024-07-30 20:23:00|56.79|56.49|56.76|56.46|56.79|56.49|56.72|56.42|19
1722370990000|2024-07-30 20:23:10|56.74|56.44|56.7|56.4|56.76|56.46|56.7|56.4|24
1722371000000|2024-07-30 20:23:20|56.72|56.42|56.73|56.43|56.74|56.44|56.69|56.39|20
1722371010000|2024-07-30 20:23:30|56.72|56.42|56.72|56.42|56.74|56.44|56.72|56.42|18
1722371020000|2024-07-30 20:23:40|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|7
1722371030000|2024-07-30 20:23:50|56.7|56.4|56.72|56.42|56.73|56.43|56.69|56.39|10
1722371040000|2024-07-30 20:24:00|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|14
1722371050000|2024-07-30 20:24:10|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|9
1722371060000|2024-07-30 20:24:20|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|17
1722371070000|2024-07-30 20:24:30|56.71|56.41|56.68|56.38|56.71|56.41|56.68|56.38|10
1722371080000|2024-07-30 20:24:40|56.69|56.39|56.7|56.4|56.7|56.4|56.67|56.37|10
1722371090000|2024-07-30 20:24:50|56.69|56.39|56.73|56.43|56.73|56.43|56.69|56.39|9
1722371100000|2024-07-30 20:25:00|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|7
1722371110000|2024-07-30 20:25:10|56.73|56.43|56.72|56.42|56.77|56.47|56.72|56.42|10
1722371120000|2024-07-30 20:25:20|56.71|56.41|56.73|56.43|56.74|56.44|56.71|56.41|7
1722371130000|2024-07-30 20:25:30|56.72|56.42|56.77|56.47|56.77|56.47|56.72|56.42|8
1722371140000|2024-07-30 20:25:40|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|8
1722371150000|2024-07-30 20:25:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|6
1722371160000|2024-07-30 20:26:00|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|6
1722371170000|2024-07-30 20:26:10|56.79|56.49|56.79|56.49|56.83|56.53|56.79|56.49|14
1722371180000|2024-07-30 20:26:20|56.8|56.5|56.8|56.5|56.8|56.5|56.76|56.46|10
1722371190000|2024-07-30 20:26:30|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|9
1722371200000|2024-07-30 20:26:40|56.83|56.53|56.82|56.52|56.83|56.53|56.81|56.51|6
1722371210000|2024-07-30 20:26:50|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|14
1722371220000|2024-07-30 20:27:00|56.81|56.51|56.79|56.49|56.82|56.52|56.78|56.48|12
1722371230000|2024-07-30 20:27:10|56.8|56.5|56.82|56.52|56.83|56.53|56.78|56.48|12
1722371240000|2024-07-30 20:27:20|56.83|56.53|56.85|56.55|56.85|56.55|56.82|56.52|8
1722371250000|2024-07-30 20:27:30|56.84|56.54|56.83|56.53|56.85|56.55|56.82|56.52|17
1722371260000|2024-07-30 20:27:40|56.82|56.52|56.8|56.5|56.83|56.53|56.79|56.49|13
1722371270000|2024-07-30 20:27:50|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722371280000|2024-07-30 20:28:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1722371290000|2024-07-30 20:28:10|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|9
1722371300000|2024-07-30 20:28:20|56.77|56.47|56.73|56.43|56.77|56.47|56.73|56.43|12
1722371310000|2024-07-30 20:28:30|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|10
1722371320000|2024-07-30 20:28:40|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|12
1722371330000|2024-07-30 20:28:50|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|6
1722371340000|2024-07-30 20:29:00|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|9
1722371350000|2024-07-30 20:29:10|56.69|56.39|56.7|56.4|56.7|56.4|56.68|56.38|4
1722371360000|2024-07-30 20:29:20|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722371370000|2024-07-30 20:29:30|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|12
1722371380000|2024-07-30 20:29:40|56.69|56.39|56.68|56.38|56.69|56.39|56.67|56.37|10
1722371390000|2024-07-30 20:29:50|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|8
1722371400000|2024-07-30 20:30:00|56.67|56.37|56.68|56.38|56.68|56.38|56.62|56.32|16
1722371410000|2024-07-30 20:30:10|56.67|56.37|56.68|56.38|56.69|56.39|56.66|56.36|12
1722371420000|2024-07-30 20:30:20|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|10
1722371430000|2024-07-30 20:30:30|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|13
1722371440000|2024-07-30 20:30:40|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|11
1722371450000|2024-07-30 20:30:50|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|6
1722371460000|2024-07-30 20:31:00|56.73|56.43|56.75|56.45|56.76|56.46|56.72|56.42|11
1722371470000|2024-07-30 20:31:10|56.76|56.46|56.77|56.47|56.78|56.48|56.75|56.45|14
1722371480000|2024-07-30 20:31:20|56.78|56.48|56.78|56.48|56.79|56.49|56.76|56.46|13
1722371490000|2024-07-30 20:31:30|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|18
1722371500000|2024-07-30 20:31:40|56.77|56.47|56.78|56.48|56.79|56.49|56.76|56.46|18
1722371510000|2024-07-30 20:31:50|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|14
1722371520000|2024-07-30 20:32:00|56.77|56.47|56.74|56.44|56.77|56.47|56.73|56.43|14
1722371530000|2024-07-30 20:32:10|56.77|56.47|56.79|56.49|56.8|56.5|56.76|56.46|10
1722371540000|2024-07-30 20:32:20|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|18
1722371550000|2024-07-30 20:32:30|56.8|56.5|56.77|56.47|56.8|56.5|56.76|56.46|8
1722371560000|2024-07-30 20:32:40|56.76|56.46|56.71|56.41|56.77|56.47|56.71|56.41|14
1722371570000|2024-07-30 20:32:50|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1722371580000|2024-07-30 20:33:00|56.73|56.43|56.78|56.48|56.78|56.48|56.72|56.42|16
1722371590000|2024-07-30 20:33:10|56.76|56.46|56.76|56.46|56.78|56.48|56.74|56.44|10
1722371600000|2024-07-30 20:33:20|56.77|56.47|56.77|56.47|56.77|56.47|56.74|56.44|16
1722371610000|2024-07-30 20:33:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|14
1722371620000|2024-07-30 20:33:40|56.75|56.45|56.77|56.47|56.77|56.47|56.73|56.43|6
1722371630000|2024-07-30 20:33:50|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1722371640000|2024-07-30 20:34:00|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|13
1722371650000|2024-07-30 20:34:10|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|8
1722371660000|2024-07-30 20:34:20|56.8|56.5|56.8|56.5|56.8|56.5|56.79|56.49|9
1722371670000|2024-07-30 20:34:30|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1722371680000|2024-07-30 20:34:40|56.83|56.53|56.86|56.56|56.86|56.56|56.82|56.52|6
1722371690000|2024-07-30 20:34:50|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|3
1722371700000|2024-07-30 20:35:00|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|12
1722371710000|2024-07-30 20:35:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|7
1722371720000|2024-07-30 20:35:20|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|6
1722371730000|2024-07-30 20:35:30|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1722371740000|2024-07-30 20:35:40|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722371750000|2024-07-30 20:35:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|7
1722371760000|2024-07-30 20:36:00|56.9|56.6|56.92|56.62|56.92|56.62|56.9|56.6|9
1722371770000|2024-07-30 20:36:10|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|17
1722371780000|2024-07-30 20:36:20|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|4
1722371790000|2024-07-30 20:36:30|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|20
1722371800000|2024-07-30 20:36:40|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|12
1722371810000|2024-07-30 20:36:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|12
1722371820000|2024-07-30 20:37:00|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1722371830000|2024-07-30 20:37:10|56.9|56.6|56.94|56.64|56.94|56.64|56.9|56.6|11
1722371840000|2024-07-30 20:37:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|6
1722371850000|2024-07-30 20:37:30|56.93|56.63|56.92|56.62|56.94|56.64|56.91|56.61|10
1722371860000|2024-07-30 20:37:40|56.91|56.61|56.93|56.63|56.94|56.64|56.91|56.61|7
1722371870000|2024-07-30 20:37:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|13
1722371880000|2024-07-30 20:38:00|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|7
1722371890000|2024-07-30 20:38:10|56.95|56.65|57.01|56.71|57.02|56.72|56.94|56.64|14
1722371900000|2024-07-30 20:38:20|57.02|56.72|56.93|56.63|57.02|56.72|56.93|56.63|16
1722371910000|2024-07-30 20:38:30|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|12
1722371920000|2024-07-30 20:38:40|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|5
1722371930000|2024-07-30 20:38:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|4
1722371940000|2024-07-30 20:39:00|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|5
1722371950000|2024-07-30 20:39:10|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|6
1722371960000|2024-07-30 20:39:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722371970000|2024-07-30 20:39:30|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|3
1722371980000|2024-07-30 20:39:40|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|8
1722371990000|2024-07-30 20:39:50|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1722372000000|2024-07-30 20:40:00|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|13
1722372010000|2024-07-30 20:40:10|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|6
1722372020000|2024-07-30 20:40:20|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|9
1722372030000|2024-07-30 20:40:30|56.93|56.63|56.97|56.67|56.98|56.68|56.93|56.63|10
1722372040000|2024-07-30 20:40:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|9
1722372050000|2024-07-30 20:40:50|56.97|56.67|56.95|56.65|56.98|56.68|56.94|56.64|9
1722372060000|2024-07-30 20:41:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|11
1722372070000|2024-07-30 20:41:10|56.92|56.62|56.93|56.63|56.95|56.65|56.92|56.62|19
1722372080000|2024-07-30 20:41:20|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|4
1722372090000|2024-07-30 20:41:30|56.92|56.62|56.95|56.65|56.95|56.65|56.92|56.62|6
1722372100000|2024-07-30 20:41:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|7
1722372110000|2024-07-30 20:41:50|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|5
1722372120000|2024-07-30 20:42:00|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|15
1722372130000|2024-07-30 20:42:10|56.97|56.67|57|56.7|57|56.7|56.97|56.67|12
1722372140000|2024-07-30 20:42:20|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|3
1722372150000|2024-07-30 20:42:30|57|56.7|56.99|56.69|57|56.7|56.98|56.68|10
1722372160000|2024-07-30 20:42:40|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|10
1722372170000|2024-07-30 20:42:50|56.96|56.66|56.93|56.63|56.96|56.66|56.91|56.61|10
1722372180000|2024-07-30 20:43:00|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|16
1722372190000|2024-07-30 20:43:10|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1722372200000|2024-07-30 20:43:20|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|10
1722372210000|2024-07-30 20:43:30|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|3
1722372220000|2024-07-30 20:43:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|10
1722372230000|2024-07-30 20:43:50|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|9
1722372240000|2024-07-30 20:44:00|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|7
1722372250000|2024-07-30 20:44:10|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|15
1722372260000|2024-07-30 20:44:20|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|6
1722372270000|2024-07-30 20:44:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|2
1722372280000|2024-07-30 20:44:40|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1722372290000|2024-07-30 20:44:50|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|9
1722372300000|2024-07-30 20:45:00|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|15
1722372310000|2024-07-30 20:45:10|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|12
1722372320000|2024-07-30 20:45:20|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|12
1722372330000|2024-07-30 20:45:30|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|11
1722372340000|2024-07-30 20:45:40|56.87|56.57|56.85|56.55|56.88|56.58|56.85|56.55|7
1722372350000|2024-07-30 20:45:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|12
1722372360000|2024-07-30 20:46:00|56.86|56.56|56.87|56.57|56.89|56.59|56.86|56.56|14
1722372370000|2024-07-30 20:46:10|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|7
1722372380000|2024-07-30 20:46:20|56.88|56.58|56.88|56.58|56.89|56.59|56.86|56.56|13
1722372390000|2024-07-30 20:46:30|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|14
1722372400000|2024-07-30 20:46:40|56.89|56.59|56.89|56.59|56.89|56.59|56.87|56.57|7
1722372410000|2024-07-30 20:46:50|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|5
1722372420000|2024-07-30 20:47:00|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|3
1722372430000|2024-07-30 20:47:10|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|7
1722372440000|2024-07-30 20:47:20|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1722372450000|2024-07-30 20:47:30|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|5
1722372460000|2024-07-30 20:47:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|6
1722372470000|2024-07-30 20:47:50|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|11
1722372480000|2024-07-30 20:48:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|11
1722372490000|2024-07-30 20:48:10|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|12
1722372500000|2024-07-30 20:48:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|8
1722372510000|2024-07-30 20:48:30|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|7
1722372520000|2024-07-30 20:48:40|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|7
1722372530000|2024-07-30 20:48:50|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1722372540000|2024-07-30 20:49:00|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|8
1722372550000|2024-07-30 20:49:10|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1722372570000|2024-07-30 20:49:30|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|8
1722372580000|2024-07-30 20:49:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|10
1722372590000|2024-07-30 20:49:50|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|8
1722372600000|2024-07-30 20:50:00|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722372610000|2024-07-30 20:50:10|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|10
1722372620000|2024-07-30 20:50:20|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|15
1722372630000|2024-07-30 20:50:30|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|15
1722372640000|2024-07-30 20:50:40|56.97|56.67|56.99|56.69|57.02|56.72|56.97|56.67|10
1722372650000|2024-07-30 20:50:50|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|15
1722372660000|2024-07-30 20:51:00|56.98|56.68|57|56.7|57|56.7|56.97|56.67|14
1722372670000|2024-07-30 20:51:10|56.99|56.69|56.99|56.69|57|56.7|56.97|56.67|11
1722372680000|2024-07-30 20:51:20|57|56.7|56.99|56.69|57|56.7|56.98|56.68|12
1722372690000|2024-07-30 20:51:30|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|14
1722372700000|2024-07-30 20:51:40|56.96|56.66|56.96|56.66|56.98|56.68|56.94|56.64|13
1722372710000|2024-07-30 20:51:50|56.97|56.67|56.96|56.66|56.97|56.67|56.95|56.65|8
1722372720000|2024-07-30 20:52:00|56.97|56.67|56.97|56.67|56.97|56.67|56.95|56.65|11
1722372730000|2024-07-30 20:52:10|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1722372740000|2024-07-30 20:52:20|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|13
1722372750000|2024-07-30 20:52:30|56.93|56.63|56.9|56.6|56.95|56.65|56.89|56.59|17
1722372760000|2024-07-30 20:52:40|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|16
1722372770000|2024-07-30 20:52:50|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|18
1722372780000|2024-07-30 20:53:00|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|9
1722372790000|2024-07-30 20:53:10|56.86|56.56|56.87|56.57|56.89|56.59|56.85|56.55|15
1722372800000|2024-07-30 20:53:20|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|8
1722372810000|2024-07-30 20:53:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|6
1722372820000|2024-07-30 20:53:40|56.89|56.59|56.88|56.58|56.89|56.59|56.87|56.57|6
1722372830000|2024-07-30 20:53:50|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1722372840000|2024-07-30 20:54:00|56.87|56.57|56.9|56.6|56.9|56.6|56.87|56.57|10
1722372850000|2024-07-30 20:54:10|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|12
1722372860000|2024-07-30 20:54:20|56.88|56.58|56.88|56.58|56.9|56.6|56.87|56.57|11
1722372870000|2024-07-30 20:54:30|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|8
1722372880000|2024-07-30 20:54:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1722372890000|2024-07-30 20:54:50|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1722372900000|2024-07-30 20:55:00|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|15
1722372910000|2024-07-30 20:55:10|56.85|56.55|56.86|56.56|56.87|56.57|56.83|56.53|12
1722372920000|2024-07-30 20:55:20|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|18
1722372930000|2024-07-30 20:55:30|56.84|56.54|56.87|56.57|56.88|56.58|56.84|56.54|13
1722372940000|2024-07-30 20:55:40|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|7
1722372950000|2024-07-30 20:55:50|56.87|56.57|56.89|56.59|56.9|56.6|56.87|56.57|19
1722372960000|2024-07-30 20:56:00|56.88|56.58|56.9|56.6|56.9|56.6|56.88|56.58|9
1722372970000|2024-07-30 20:56:10|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|8
1722372980000|2024-07-30 20:56:20|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|5
1722372990000|2024-07-30 20:56:30|56.88|56.58|56.89|56.59|56.91|56.61|56.88|56.58|18
1722373000000|2024-07-30 20:56:40|56.88|56.58|56.87|56.57|56.89|56.59|56.86|56.56|7
1722373010000|2024-07-30 20:56:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|8
1722373020000|2024-07-30 20:57:00|56.86|56.56|56.85|56.55|56.88|56.58|56.85|56.55|7
1722373030000|2024-07-30 20:57:10|56.87|56.57|56.86|56.56|56.87|56.57|56.84|56.54|13
1722373040000|2024-07-30 20:57:20|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|25
1722373050000|2024-07-30 20:57:30|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|19
1722373060000|2024-07-30 20:57:40|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|15
1722373070000|2024-07-30 20:57:50|56.86|56.56|56.83|56.53|56.86|56.56|56.83|56.53|6
1722373080000|2024-07-30 20:58:00|56.84|56.54|56.85|56.55|56.85|56.55|56.81|56.51|5
1722373090000|2024-07-30 20:58:10|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|18
1722373100000|2024-07-30 20:58:20|56.84|56.54|56.86|56.56|56.86|56.56|56.83|56.53|9
1722373110000|2024-07-30 20:58:30|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|8
1722373120000|2024-07-30 20:58:40|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|5
1722373130000|2024-07-30 20:58:50|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|9
1722373140000|2024-07-30 20:59:00|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|3
1722373150000|2024-07-30 20:59:10|56.85|56.55|56.86|56.56|56.86|56.56|56.84|56.54|8
1722373160000|2024-07-30 20:59:20|56.85|56.55|56.87|56.57|56.88|56.58|56.85|56.55|8
1722373170000|2024-07-30 20:59:30|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|4
1722373180000|2024-07-30 20:59:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1722373200000|2024-07-30 21:00:00|56.84|56.54|56.8|56.5|56.85|56.55|56.8|56.5|6
1722373210000|2024-07-30 21:00:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722373230000|2024-07-30 21:00:30|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|7
1722373240000|2024-07-30 21:00:40|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|5
1722373250000|2024-07-30 21:00:50|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1722373260000|2024-07-30 21:01:00|56.78|56.48|56.82|56.52|56.82|56.52|56.78|56.48|7
1722373270000|2024-07-30 21:01:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1722373280000|2024-07-30 21:01:20|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1722373290000|2024-07-30 21:01:30|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722373300000|2024-07-30 21:01:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|4
1722373310000|2024-07-30 21:01:50|56.82|56.52|56.77|56.47|56.82|56.52|56.77|56.47|6
1722373320000|2024-07-30 21:02:00|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722373330000|2024-07-30 21:02:10|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|15
1722373340000|2024-07-30 21:02:20|56.76|56.46|56.79|56.49|56.79|56.49|56.76|56.46|4
1722373350000|2024-07-30 21:02:30|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1722373360000|2024-07-30 21:02:40|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|4
1722373370000|2024-07-30 21:02:50|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1722373380000|2024-07-30 21:03:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|6
1722373390000|2024-07-30 21:03:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|6
1722373400000|2024-07-30 21:03:20|56.76|56.46|56.71|56.41|56.77|56.47|56.71|56.41|7
1722373410000|2024-07-30 21:03:30|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|4
1722373420000|2024-07-30 21:03:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722373430000|2024-07-30 21:03:50|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|2
1722373440000|2024-07-30 21:04:00|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|9
1722373450000|2024-07-30 21:04:10|56.65|56.35|56.64|56.34|56.68|56.38|56.64|56.34|13
1722373460000|2024-07-30 21:04:20|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|5
1722373470000|2024-07-30 21:04:30|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|6
1722373480000|2024-07-30 21:04:40|56.58|56.28|56.57|56.27|56.58|56.28|56.56|56.26|6
1722373490000|2024-07-30 21:04:50|56.56|56.26|56.58|56.28|56.59|56.29|56.55|56.25|14
1722373500000|2024-07-30 21:05:00|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|10
1722373510000|2024-07-30 21:05:10|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|4
1722373520000|2024-07-30 21:05:20|56.54|56.24|56.52|56.22|56.54|56.24|56.51|56.21|7
1722373530000|2024-07-30 21:05:30|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1722373540000|2024-07-30 21:05:40|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|9
1722373550000|2024-07-30 21:05:50|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|4
1722373570000|2024-07-30 21:06:10|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|2
1722373580000|2024-07-30 21:06:20|56.56|56.26|56.55|56.25|56.57|56.27|56.55|56.25|6
1722373590000|2024-07-30 21:06:30|56.54|56.24|56.5|56.2|56.54|56.24|56.5|56.2|5
1722373600000|2024-07-30 21:06:40|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|5
1722373610000|2024-07-30 21:06:50|56.52|56.22|56.57|56.27|56.57|56.27|56.51|56.21|6
1722373620000|2024-07-30 21:07:00|56.58|56.28|56.54|56.24|56.58|56.28|56.54|56.24|11
1722373630000|2024-07-30 21:07:10|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1722373640000|2024-07-30 21:07:20|56.53|56.23|56.53|56.23|56.54|56.24|56.52|56.22|5
1722373650000|2024-07-30 21:07:30|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1722373660000|2024-07-30 21:07:40|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1722373670000|2024-07-30 21:07:50|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|5
1722373680000|2024-07-30 21:08:00|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|2
1722373690000|2024-07-30 21:08:10|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|4
1722373700000|2024-07-30 21:08:20|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|5
1722373710000|2024-07-30 21:08:30|56.46|56.16|56.42|56.12|56.46|56.16|56.42|56.12|9
1722373720000|2024-07-30 21:08:40|56.43|56.13|56.47|56.17|56.48|56.18|56.43|56.13|8
1722373730000|2024-07-30 21:08:50|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|4
1722373740000|2024-07-30 21:09:00|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1722373750000|2024-07-30 21:09:10|56.47|56.17|56.46|56.16|56.47|56.17|56.45|56.15|10
1722373760000|2024-07-30 21:09:20|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|3
1722373770000|2024-07-30 21:09:30|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|2
1722373780000|2024-07-30 21:09:40|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1722373790000|2024-07-30 21:09:50|56.47|56.17|56.43|56.13|56.48|56.18|56.43|56.13|7
1722373800000|2024-07-30 21:10:00|56.42|56.12|56.41|56.11|56.42|56.12|56.41|56.11|4
1722373810000|2024-07-30 21:10:10|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|6
1722373820000|2024-07-30 21:10:20|56.4|56.1|56.42|56.12|56.43|56.13|56.4|56.1|9
1722373830000|2024-07-30 21:10:30|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|12
1722373840000|2024-07-30 21:10:40|56.41|56.11|56.41|56.11|56.42|56.12|56.4|56.1|6
1722373860000|2024-07-30 21:11:00|56.42|56.12|56.4|56.1|56.43|56.13|56.4|56.1|9
1722373870000|2024-07-30 21:11:10|56.41|56.11|56.39|56.09|56.41|56.11|56.38|56.08|9
1722373880000|2024-07-30 21:11:20|56.4|56.1|56.38|56.08|56.4|56.1|56.38|56.08|5
1722373890000|2024-07-30 21:11:30|56.37|56.07|56.33|56.03|56.37|56.07|56.33|56.03|8
1722373900000|2024-07-30 21:11:40|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|8
1722373910000|2024-07-30 21:11:50|56.3|56|56.32|56.02|56.33|56.03|56.3|56|6
1722373920000|2024-07-30 21:12:00|56.33|56.03|56.34|56.04|56.36|56.06|56.33|56.03|9
1722373930000|2024-07-30 21:12:10|56.35|56.05|56.38|56.08|56.38|56.08|56.35|56.05|6
1722373940000|2024-07-30 21:12:20|56.39|56.09|56.36|56.06|56.39|56.09|56.36|56.06|5
1722373950000|2024-07-30 21:12:30|56.37|56.07|56.36|56.06|56.38|56.08|56.35|56.05|11
1722373960000|2024-07-30 21:12:40|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|5
1722373970000|2024-07-30 21:12:50|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|3
1722373980000|2024-07-30 21:13:00|56.35|56.05|56.38|56.08|56.38|56.08|56.35|56.05|4
1722373990000|2024-07-30 21:13:10|56.37|56.07|56.34|56.04|56.37|56.07|56.34|56.04|4
1722374000000|2024-07-30 21:13:20|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|5
1722374010000|2024-07-30 21:13:30|56.38|56.08|56.38|56.08|56.39|56.09|56.38|56.08|7
1722374020000|2024-07-30 21:13:40|56.39|56.09|56.4|56.1|56.4|56.1|56.39|56.09|2
1722374030000|2024-07-30 21:13:50|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|4
1722374040000|2024-07-30 21:14:00|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|2
1722374050000|2024-07-30 21:14:10|56.37|56.07|56.37|56.07|56.37|56.07|56.37|56.07|1
1722374060000|2024-07-30 21:14:20|56.38|56.08|56.37|56.07|56.38|56.08|56.37|56.07|4
1722374080000|2024-07-30 21:14:40|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|3
1722374090000|2024-07-30 21:14:50|56.35|56.05|56.37|56.07|56.38|56.08|56.34|56.04|8
1722374100000|2024-07-30 21:15:00|56.36|56.06|56.33|56.03|56.36|56.06|56.33|56.03|4
1722374110000|2024-07-30 21:15:10|56.32|56.02|56.29|55.99|56.33|56.03|56.29|55.99|6
1722374120000|2024-07-30 21:15:20|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|8
1722374130000|2024-07-30 21:15:30|56.3|56|56.34|56.04|56.35|56.05|56.3|56|8
1722374140000|2024-07-30 21:15:40|56.33|56.03|56.33|56.03|56.37|56.07|56.33|56.03|12
1722374150000|2024-07-30 21:15:50|56.34|56.04|56.37|56.07|56.37|56.07|56.34|56.04|8
1722374160000|2024-07-30 21:16:00|56.38|56.08|56.39|56.09|56.39|56.09|56.37|56.07|6
1722374170000|2024-07-30 21:16:10|56.38|56.08|56.38|56.08|56.4|56.1|56.37|56.07|10
1722374180000|2024-07-30 21:16:20|56.39|56.09|56.38|56.08|56.4|56.1|56.38|56.08|8
1722374190000|2024-07-30 21:16:30|56.39|56.09|56.34|56.04|56.39|56.09|56.34|56.04|8
1722374210000|2024-07-30 21:16:50|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1722374220000|2024-07-30 21:17:00|56.31|56.01|56.32|56.02|56.33|56.03|56.3|56|8
1722374230000|2024-07-30 21:17:10|56.31|56.01|56.31|56.01|56.32|56.02|56.31|56.01|3
1722374240000|2024-07-30 21:17:20|56.3|56|56.32|56.02|56.32|56.02|56.3|56|3
1722374250000|2024-07-30 21:17:30|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1722374260000|2024-07-30 21:17:40|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|4
1722374270000|2024-07-30 21:17:50|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|5
1722374280000|2024-07-30 21:18:00|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1722374290000|2024-07-30 21:18:10|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|6
1722374300000|2024-07-30 21:18:20|56.39|56.09|56.39|56.09|56.41|56.11|56.38|56.08|15
1722374310000|2024-07-30 21:18:30|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|6
1722374320000|2024-07-30 21:18:40|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|5
1722374330000|2024-07-30 21:18:50|56.34|56.04|56.29|55.99|56.34|56.04|56.29|55.99|5
1722374340000|2024-07-30 21:19:00|56.28|55.98|56.3|56|56.3|56|56.28|55.98|5
1722374350000|2024-07-30 21:19:10|56.29|55.99|56.33|56.03|56.34|56.04|56.29|55.99|15
1722374360000|2024-07-30 21:19:20|56.32|56.02|56.3|56|56.32|56.02|56.29|55.99|7
1722374370000|2024-07-30 21:19:30|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|6
1722374380000|2024-07-30 21:19:40|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1722374390000|2024-07-30 21:19:50|56.3|56|56.25|55.95|56.3|56|56.24|55.94|8
1722374400000|2024-07-30 21:20:00|56.24|55.94|56.19|55.89|56.24|55.94|56.19|55.89|7
1722374410000|2024-07-30 21:20:10|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|11
1722374420000|2024-07-30 21:20:20|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1722374430000|2024-07-30 21:20:30|56.19|55.89|56.17|55.87|56.2|55.9|56.17|55.87|9
1722374440000|2024-07-30 21:20:40|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1722374450000|2024-07-30 21:20:50|56.19|55.89|56.21|55.91|56.21|55.91|56.18|55.88|7
1722374460000|2024-07-30 21:21:00|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|2
1722374490000|2024-07-30 21:21:30|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|8
1722374500000|2024-07-30 21:21:40|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|5
1722374510000|2024-07-30 21:21:50|56.25|55.95|56.23|55.93|56.28|55.98|56.23|55.93|8
1722374520000|2024-07-30 21:22:00|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|2
1722374530000|2024-07-30 21:22:10|56.24|55.94|56.24|55.94|56.24|55.94|56.24|55.94|1
1722374540000|2024-07-30 21:22:20|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1722374560000|2024-07-30 21:22:40|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1722374570000|2024-07-30 21:22:50|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|3
1722374580000|2024-07-30 21:23:00|56.17|55.87|56.16|55.86|56.18|55.88|56.16|55.86|8
1722374590000|2024-07-30 21:23:10|56.15|55.85|56.11|55.81|56.15|55.85|56.1|55.8|10
1722374600000|2024-07-30 21:23:20|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1722374610000|2024-07-30 21:23:30|56.08|55.78|56.03|55.73|56.08|55.78|56.03|55.73|4
1722374620000|2024-07-30 21:23:40|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|3
1722374630000|2024-07-30 21:23:50|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1722374640000|2024-07-30 21:24:00|56.02|55.72|56|55.7|56.03|55.73|56|55.7|5
1722374650000|2024-07-30 21:24:10|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1722374660000|2024-07-30 21:24:20|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1722374680000|2024-07-30 21:24:40|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722374690000|2024-07-30 21:24:50|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|5
1722374700000|2024-07-30 21:25:00|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1722374730000|2024-07-30 21:25:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1722374740000|2024-07-30 21:25:40|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1722374750000|2024-07-30 21:25:50|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1722374770000|2024-07-30 21:26:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1722374780000|2024-07-30 21:26:20|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|3
1722374790000|2024-07-30 21:26:30|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|3
1722374810000|2024-07-30 21:26:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1722374820000|2024-07-30 21:27:00|56.07|55.77|56.11|55.81|56.11|55.81|56.07|55.77|12
1722374840000|2024-07-30 21:27:20|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|11
1722374850000|2024-07-30 21:27:30|56.13|55.83|56.14|55.84|56.14|55.84|56.13|55.83|4
1722374860000|2024-07-30 21:27:40|56.16|55.86|56.19|55.89|56.2|55.9|56.16|55.86|7
1722374870000|2024-07-30 21:27:50|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|8
1722374880000|2024-07-30 21:28:00|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|7
1722374890000|2024-07-30 21:28:10|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|3
1722374900000|2024-07-30 21:28:20|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|5
1722374910000|2024-07-30 21:28:30|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1722374920000|2024-07-30 21:28:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|3
1722374930000|2024-07-30 21:28:50|56.19|55.89|56.18|55.88|56.2|55.9|56.17|55.87|7
1722374940000|2024-07-30 21:29:00|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|8
1722374950000|2024-07-30 21:29:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1722374970000|2024-07-30 21:29:30|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1722374980000|2024-07-30 21:29:40|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|3
1722374990000|2024-07-30 21:29:50|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|4
1722375000000|2024-07-30 21:30:00|56.25|55.95|56.3|56|56.3|56|56.24|55.94|13
1722375010000|2024-07-30 21:30:10|56.31|56.01|56.34|56.04|56.34|56.04|56.3|56|12
1722375020000|2024-07-30 21:30:20|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1722375040000|2024-07-30 21:30:40|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1722375050000|2024-07-30 21:30:50|56.33|56.03|56.32|56.02|56.34|56.04|56.32|56.02|6
1722375060000|2024-07-30 21:31:00|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1722375070000|2024-07-30 21:31:10|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1722375080000|2024-07-30 21:31:20|56.32|56.02|56.34|56.04|56.34|56.04|56.32|56.02|5
1722375090000|2024-07-30 21:31:30|56.35|56.05|56.35|56.05|56.36|56.06|56.35|56.05|3
1722375100000|2024-07-30 21:31:40|56.36|56.06|56.37|56.07|56.37|56.07|56.35|56.05|4
1722375110000|2024-07-30 21:31:50|56.36|56.06|56.35|56.05|56.37|56.07|56.35|56.05|4
1722375120000|2024-07-30 21:32:00|56.34|56.04|56.34|56.04|56.34|56.04|56.34|56.04|1
1722375130000|2024-07-30 21:32:10|56.35|56.05|56.34|56.04|56.35|56.05|56.33|56.03|10
1722375140000|2024-07-30 21:32:20|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|3
1722375150000|2024-07-30 21:32:30|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|6
1722375160000|2024-07-30 21:32:40|56.36|56.06|56.36|56.06|56.36|56.06|56.35|56.05|3
1722375170000|2024-07-30 21:32:50|56.37|56.07|56.42|56.12|56.42|56.12|56.37|56.07|11
1722375180000|2024-07-30 21:33:00|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1722375190000|2024-07-30 21:33:10|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1722375200000|2024-07-30 21:33:20|56.44|56.14|56.44|56.14|56.44|56.14|56.43|56.13|5
1722375210000|2024-07-30 21:33:30|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|2
1722375220000|2024-07-30 21:33:40|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|3
1722375230000|2024-07-30 21:33:50|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|2
1722375240000|2024-07-30 21:34:00|56.44|56.14|56.44|56.14|56.44|56.14|56.44|56.14|1
1722375250000|2024-07-30 21:34:10|56.45|56.15|56.46|56.16|56.46|56.16|56.44|56.14|6
1722375270000|2024-07-30 21:34:30|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1722375280000|2024-07-30 21:34:40|56.49|56.19|56.52|56.22|56.52|56.22|56.49|56.19|9
1722375290000|2024-07-30 21:34:50|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|4
1722375300000|2024-07-30 21:35:00|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1722375320000|2024-07-30 21:35:20|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1722375330000|2024-07-30 21:35:30|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1722375340000|2024-07-30 21:35:40|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375350000|2024-07-30 21:35:50|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|7
1722375360000|2024-07-30 21:36:00|56.56|56.26|56.56|56.26|56.57|56.27|56.55|56.25|9
1722375370000|2024-07-30 21:36:10|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375380000|2024-07-30 21:36:20|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1722375460000|2024-07-30 21:37:40|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|4
1722375470000|2024-07-30 21:37:50|56.57|56.27|56.61|56.31|56.61|56.31|56.57|56.27|10
1722375490000|2024-07-30 21:38:10|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722375510000|2024-07-30 21:38:30|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1722375520000|2024-07-30 21:38:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1722375530000|2024-07-30 21:38:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|6
1722375540000|2024-07-30 21:39:00|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|4
1722375550000|2024-07-30 21:39:10|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|5
1722375560000|2024-07-30 21:39:20|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1722375570000|2024-07-30 21:39:30|56.65|56.35|56.66|56.36|56.66|56.36|56.64|56.34|8
1722375590000|2024-07-30 21:39:50|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1722375600000|2024-07-30 21:40:00|56.64|56.34|56.64|56.34|56.64|56.34|56.61|56.31|8
1722375610000|2024-07-30 21:40:10|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|5
1722375620000|2024-07-30 21:40:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1722375640000|2024-07-30 21:40:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375670000|2024-07-30 21:41:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375700000|2024-07-30 21:41:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1722375710000|2024-07-30 21:41:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|6
1722375720000|2024-07-30 21:42:00|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|3
1722375770000|2024-07-30 21:42:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|4
1722375790000|2024-07-30 21:43:10|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|12
1722375800000|2024-07-30 21:43:20|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|5
1722375810000|2024-07-30 21:43:30|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1722375820000|2024-07-30 21:43:40|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|4
1722375830000|2024-07-30 21:43:50|56.65|56.35|56.72|56.42|56.72|56.42|56.65|56.35|10
1722375840000|2024-07-30 21:44:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|9
1722375850000|2024-07-30 21:44:10|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|7
1722375860000|2024-07-30 21:44:20|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|3
1722375870000|2024-07-30 21:44:30|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1722375880000|2024-07-30 21:44:40|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722375890000|2024-07-30 21:44:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|4
1722375900000|2024-07-30 21:45:00|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|18
1722375950000|2024-07-30 21:45:50|56.7|56.4|56.7|56.4|56.72|56.42|56.7|56.4|10
1722375960000|2024-07-30 21:46:00|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|7
1722375970000|2024-07-30 21:46:10|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|5
1722376010000|2024-07-30 21:46:50|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1722376020000|2024-07-30 21:47:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|5
1722376030000|2024-07-30 21:47:10|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|7
1722376040000|2024-07-30 21:47:20|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|7
1722376050000|2024-07-30 21:47:30|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|5
1722376060000|2024-07-30 21:47:40|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1722376080000|2024-07-30 21:48:00|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1722376090000|2024-07-30 21:48:10|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|2
1722376100000|2024-07-30 21:48:20|56.74|56.44|56.74|56.44|56.74|56.44|56.73|56.43|5
1722376190000|2024-07-30 21:49:50|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376200000|2024-07-30 21:50:00|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722376210000|2024-07-30 21:50:10|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376270000|2024-07-30 21:51:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1722376280000|2024-07-30 21:51:20|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1722376330000|2024-07-30 21:52:10|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1722376360000|2024-07-30 21:52:40|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1722376380000|2024-07-30 21:53:00|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1722376400000|2024-07-30 21:53:20|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|4
1722376420000|2024-07-30 21:53:40|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|3
1722376430000|2024-07-30 21:53:50|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|7
1722376440000|2024-07-30 21:54:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|6
1722376450000|2024-07-30 21:54:10|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1722376460000|2024-07-30 21:54:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1722376470000|2024-07-30 21:54:30|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|12
1722376480000|2024-07-30 21:54:40|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|4
1722376490000|2024-07-30 21:54:50|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1722376510000|2024-07-30 21:55:10|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722376540000|2024-07-30 21:55:40|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1722376550000|2024-07-30 21:55:50|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1722376560000|2024-07-30 21:56:00|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1722376570000|2024-07-30 21:56:10|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1722376610000|2024-07-30 21:56:50|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|3
1722376630000|2024-07-30 21:57:10|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|4
1722376660000|2024-07-30 21:57:40|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|3
1722376670000|2024-07-30 21:57:50|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1722376680000|2024-07-30 21:58:00|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|4
1722376700000|2024-07-30 21:58:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722376710000|2024-07-30 21:58:30|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722376720000|2024-07-30 21:58:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|3
1722376730000|2024-07-30 21:58:50|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|3
1722376740000|2024-07-30 21:59:00|56.94|56.64|56.94|56.64|56.96|56.66|56.92|56.62|15
1722376750000|2024-07-30 21:59:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|12
1722376760000|2024-07-30 21:59:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722376770000|2024-07-30 21:59:30|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|4
1722376780000|2024-07-30 21:59:40|56.9|56.6|56.85|56.55|56.9|56.6|56.81|56.51|7
1722376790000|2024-07-30 21:59:50|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|14
1722376800000|2024-07-30 22:00:00|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|16
1722376810000|2024-07-30 22:00:10|56.84|56.54|56.85|56.55|56.86|56.56|56.83|56.53|11
1722376820000|2024-07-30 22:00:20|56.86|56.56|56.84|56.54|56.86|56.56|56.84|56.54|13
1722376830000|2024-07-30 22:00:30|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|6
1722376840000|2024-07-30 22:00:40|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1722376860000|2024-07-30 22:01:00|56.85|56.55|56.8|56.5|56.85|56.55|56.8|56.5|13
1722376870000|2024-07-30 22:01:10|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|14
1722376880000|2024-07-30 22:01:20|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|9
1722376890000|2024-07-30 22:01:30|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|11
1722376900000|2024-07-30 22:01:40|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722376910000|2024-07-30 22:01:50|56.79|56.49|56.79|56.49|56.81|56.51|56.79|56.49|7
1722376920000|2024-07-30 22:02:00|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|11
1722376930000|2024-07-30 22:02:10|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|6
1722376940000|2024-07-30 22:02:20|56.79|56.49|56.83|56.53|56.84|56.54|56.79|56.49|11
1722376950000|2024-07-30 22:02:30|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|13
1722376960000|2024-07-30 22:02:40|56.83|56.53|56.84|56.54|56.85|56.55|56.83|56.53|11
1722376970000|2024-07-30 22:02:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|8
1722376980000|2024-07-30 22:03:00|56.85|56.55|56.9|56.6|56.92|56.62|56.85|56.55|11
1722376990000|2024-07-30 22:03:10|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|14
1722377000000|2024-07-30 22:03:20|56.91|56.61|56.88|56.58|56.92|56.62|56.88|56.58|11
1722377010000|2024-07-30 22:03:30|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|11
1722377020000|2024-07-30 22:03:40|56.88|56.58|56.92|56.62|56.92|56.62|56.88|56.58|17
1722377030000|2024-07-30 22:03:50|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|18
1722377040000|2024-07-30 22:04:00|56.93|56.63|56.9|56.6|56.93|56.63|56.9|56.6|14
1722377050000|2024-07-30 22:04:10|56.89|56.59|56.86|56.56|56.89|56.59|56.85|56.55|15
1722377060000|2024-07-30 22:04:20|56.85|56.55|56.85|56.55|56.87|56.57|56.85|56.55|19
1722377070000|2024-07-30 22:04:30|56.86|56.56|56.89|56.59|56.9|56.6|56.86|56.56|10
1722377080000|2024-07-30 22:04:40|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|4
1722377090000|2024-07-30 22:04:50|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1722377100000|2024-07-30 22:05:00|56.91|56.61|56.93|56.63|56.93|56.63|56.9|56.6|9
1722377110000|2024-07-30 22:05:10|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|11
1722377120000|2024-07-30 22:05:20|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|10
1722377130000|2024-07-30 22:05:30|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|5
1722377140000|2024-07-30 22:05:40|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|2
1722377150000|2024-07-30 22:05:50|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|14
1722377160000|2024-07-30 22:06:00|56.89|56.59|56.88|56.58|56.9|56.6|56.88|56.58|13
1722377170000|2024-07-30 22:06:10|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|12
1722377180000|2024-07-30 22:06:20|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|8
1722377190000|2024-07-30 22:06:30|56.84|56.54|56.84|56.54|56.86|56.56|56.83|56.53|15
1722377200000|2024-07-30 22:06:40|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|3
1722377210000|2024-07-30 22:06:50|56.86|56.56|56.84|56.54|56.87|56.57|56.84|56.54|18
1722377220000|2024-07-30 22:07:00|56.85|56.55|56.84|56.54|56.86|56.56|56.84|56.54|11
1722377230000|2024-07-30 22:07:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1722377240000|2024-07-30 22:07:20|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|18
1722377250000|2024-07-30 22:07:30|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|13
1722377260000|2024-07-30 22:07:40|56.85|56.55|56.84|56.54|56.85|56.55|56.83|56.53|25
1722377270000|2024-07-30 22:07:50|56.85|56.55|56.78|56.48|56.85|56.55|56.78|56.48|19
1722377280000|2024-07-30 22:08:00|56.79|56.49|56.82|56.52|56.84|56.54|56.79|56.49|15
1722377290000|2024-07-30 22:08:10|56.84|56.54|56.83|56.53|56.84|56.54|56.81|56.51|15
1722377300000|2024-07-30 22:08:20|56.82|56.52|56.8|56.5|56.83|56.53|56.8|56.5|11
1722377310000|2024-07-30 22:08:30|56.82|56.52|56.83|56.53|56.83|56.53|56.8|56.5|14
1722377320000|2024-07-30 22:08:40|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|14
1722377330000|2024-07-30 22:08:50|56.82|56.52|56.82|56.52|56.83|56.53|56.81|56.51|12
1722377340000|2024-07-30 22:09:00|56.83|56.53|56.82|56.52|56.83|56.53|56.8|56.5|18
1722377350000|2024-07-30 22:09:10|56.81|56.51|56.82|56.52|56.83|56.53|56.8|56.5|19
1722377360000|2024-07-30 22:09:20|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|6
1722377370000|2024-07-30 22:09:30|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|7
1722377380000|2024-07-30 22:09:40|56.86|56.56|56.89|56.59|56.93|56.63|56.86|56.56|19
1722377390000|2024-07-30 22:09:50|56.9|56.6|56.87|56.57|56.91|56.61|56.85|56.55|18
1722377400000|2024-07-30 22:10:00|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|7
1722377410000|2024-07-30 22:10:10|56.86|56.56|56.9|56.6|56.9|56.6|56.86|56.56|9
1722377420000|2024-07-30 22:10:20|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|7
1722377430000|2024-07-30 22:10:30|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|4
1722377440000|2024-07-30 22:10:40|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|15
1722377450000|2024-07-30 22:10:50|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|13
1722377460000|2024-07-30 22:11:00|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|14
1722377470000|2024-07-30 22:11:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|10
1722377480000|2024-07-30 22:11:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1722377490000|2024-07-30 22:11:30|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|4
1722377500000|2024-07-30 22:11:40|56.94|56.64|56.95|56.65|56.95|56.65|56.92|56.62|14
1722377510000|2024-07-30 22:11:50|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1722377520000|2024-07-30 22:12:00|56.97|56.67|57.01|56.71|57.04|56.74|56.97|56.67|12
1722377530000|2024-07-30 22:12:10|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|18
1722377540000|2024-07-30 22:12:20|57|56.7|56.97|56.67|57.01|56.71|56.96|56.66|16
1722377550000|2024-07-30 22:12:30|56.95|56.65|56.94|56.64|56.95|56.65|56.93|56.63|14
1722377560000|2024-07-30 22:12:40|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1722377580000|2024-07-30 22:13:00|56.92|56.62|56.94|56.64|56.95|56.65|56.92|56.62|13
1722377590000|2024-07-30 22:13:10|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|12
1722377600000|2024-07-30 22:13:20|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|8
1722377610000|2024-07-30 22:13:30|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|5
1722377620000|2024-07-30 22:13:40|56.99|56.69|57|56.7|57|56.7|56.98|56.68|6
1722377630000|2024-07-30 22:13:50|56.99|56.69|57|56.7|57.01|56.71|56.99|56.69|10
1722377640000|2024-07-30 22:14:00|57.01|56.71|56.99|56.69|57.01|56.71|56.98|56.68|12
1722377650000|2024-07-30 22:14:10|57|56.7|57|56.7|57|56.7|56.99|56.69|11
1722377660000|2024-07-30 22:14:20|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|17
1722377670000|2024-07-30 22:14:30|57|56.7|57|56.7|57.01|56.71|57|56.7|17
1722377680000|2024-07-30 22:14:40|57.01|56.71|56.95|56.65|57.01|56.71|56.94|56.64|11
1722377690000|2024-07-30 22:14:50|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|9
1722377700000|2024-07-30 22:15:00|56.93|56.63|56.99|56.69|56.99|56.69|56.93|56.63|9
1722377710000|2024-07-30 22:15:10|56.98|56.68|56.95|56.65|56.99|56.69|56.94|56.64|11
1722377720000|2024-07-30 22:15:20|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|5
1722377730000|2024-07-30 22:15:30|56.91|56.61|56.89|56.59|56.93|56.63|56.89|56.59|15
1722377740000|2024-07-30 22:15:40|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|7
1722377750000|2024-07-30 22:15:50|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|14
1722377760000|2024-07-30 22:16:00|56.91|56.61|56.97|56.67|56.98|56.68|56.91|56.61|11
1722377770000|2024-07-30 22:16:10|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|4
1722377780000|2024-07-30 22:16:20|57|56.7|57|56.7|57.01|56.71|56.99|56.69|15
1722377790000|2024-07-30 22:16:30|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|5
1722377800000|2024-07-30 22:16:40|57|56.7|56.99|56.69|57|56.7|56.98|56.68|3
1722377810000|2024-07-30 22:16:50|56.98|56.68|57|56.7|57|56.7|56.98|56.68|3
1722377820000|2024-07-30 22:17:00|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|12
1722377830000|2024-07-30 22:17:10|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1722377840000|2024-07-30 22:17:20|57|56.7|57.03|56.73|57.03|56.73|57|56.7|6
1722377850000|2024-07-30 22:17:30|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|12
1722377860000|2024-07-30 22:17:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|6
1722377870000|2024-07-30 22:17:50|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|15
1722377900000|2024-07-30 22:18:20|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|6
1722377910000|2024-07-30 22:18:30|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|8
1722377920000|2024-07-30 22:18:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|13
1722377930000|2024-07-30 22:18:50|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1722377940000|2024-07-30 22:19:00|57|56.7|57.02|56.72|57.02|56.72|57|56.7|3
1722377950000|2024-07-30 22:19:10|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|15
1722377960000|2024-07-30 22:19:20|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722377970000|2024-07-30 22:19:30|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|6
1722377980000|2024-07-30 22:19:40|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|3
1722377990000|2024-07-30 22:19:50|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|7
1722378000000|2024-07-30 22:20:00|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|12
1722378010000|2024-07-30 22:20:10|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|13
1722378020000|2024-07-30 22:20:20|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|7
1722378030000|2024-07-30 22:20:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|6
1722378040000|2024-07-30 22:20:40|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|7
1722378050000|2024-07-30 22:20:50|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|11
1722378060000|2024-07-30 22:21:00|57.04|56.74|57.03|56.73|57.04|56.74|57.02|56.72|6
1722378070000|2024-07-30 22:21:10|57.02|56.72|57|56.7|57.03|56.73|56.98|56.68|15
1722378080000|2024-07-30 22:21:20|56.98|56.68|56.96|56.66|56.99|56.69|56.96|56.66|11
1722378090000|2024-07-30 22:21:30|56.98|56.68|57|56.7|57|56.7|56.95|56.65|15
1722378100000|2024-07-30 22:21:40|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|12
1722378110000|2024-07-30 22:21:50|56.97|56.67|56.94|56.64|56.98|56.68|56.94|56.64|16
1722378120000|2024-07-30 22:22:00|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|8
1722378130000|2024-07-30 22:22:10|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|8
1722378150000|2024-07-30 22:22:30|56.98|56.68|56.99|56.69|56.99|56.69|56.97|56.67|10
1722378160000|2024-07-30 22:22:40|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|12
1722378170000|2024-07-30 22:22:50|57|56.7|57.01|56.71|57.01|56.71|56.99|56.69|9
1722378180000|2024-07-30 22:23:00|57.02|56.72|57.04|56.74|57.04|56.74|57.01|56.71|5
1722378190000|2024-07-30 22:23:10|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|2
1722378200000|2024-07-30 22:23:20|57.05|56.75|57.08|56.78|57.09|56.79|57.05|56.75|11
1722378210000|2024-07-30 22:23:30|57.1|56.8|57.1|56.8|57.1|56.8|57.09|56.79|3
1722378220000|2024-07-30 22:23:40|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|8
1722378230000|2024-07-30 22:23:50|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|8
1722378240000|2024-07-30 22:24:00|57.1|56.8|57.09|56.79|57.12|56.82|57.09|56.79|17
1722378250000|2024-07-30 22:24:10|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|15
1722378260000|2024-07-30 22:24:20|57.11|56.81|57.12|56.82|57.13|56.83|57.11|56.81|12
1722378270000|2024-07-30 22:24:30|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|15
1722378280000|2024-07-30 22:24:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|6
1722378290000|2024-07-30 22:24:50|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|4
1722378300000|2024-07-30 22:25:00|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|6
1722378310000|2024-07-30 22:25:10|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|10
1722378320000|2024-07-30 22:25:20|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|17
1722378360000|2024-07-30 22:26:00|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722378370000|2024-07-30 22:26:10|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1722378380000|2024-07-30 22:26:20|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|4
1722378390000|2024-07-30 22:26:30|57.23|56.93|57.23|56.93|57.23|56.93|57.21|56.91|6
1722378400000|2024-07-30 22:26:40|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|11
1722378410000|2024-07-30 22:26:50|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|3
1722378420000|2024-07-30 22:27:00|57.23|56.93|57.25|56.95|57.25|56.95|57.22|56.92|11
1722378430000|2024-07-30 22:27:10|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|5
1722378440000|2024-07-30 22:27:20|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|4
1722378450000|2024-07-30 22:27:30|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|8
1722378470000|2024-07-30 22:27:50|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|13
1722378480000|2024-07-30 22:28:00|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|21
1722378490000|2024-07-30 22:28:10|57.28|56.98|57.3|57|57.3|57|57.27|56.97|6
1722378500000|2024-07-30 22:28:20|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|7
1722378510000|2024-07-30 22:28:30|57.3|57|57.28|56.98|57.3|57|57.28|56.98|3
1722378520000|2024-07-30 22:28:40|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|19
1722378530000|2024-07-30 22:28:50|57.23|56.93|57.24|56.94|57.24|56.94|57.22|56.92|12
1722378540000|2024-07-30 22:29:00|57.23|56.93|57.22|56.92|57.24|56.94|57.22|56.92|10
1722378550000|2024-07-30 22:29:10|57.21|56.91|57.22|56.92|57.23|56.93|57.2|56.9|12
1722378560000|2024-07-30 22:29:20|57.23|56.93|57.24|56.94|57.25|56.95|57.22|56.92|5
1722378580000|2024-07-30 22:29:40|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|8
1722378590000|2024-07-30 22:29:50|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|3
1722378600000|2024-07-30 22:30:00|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|3
1722378610000|2024-07-30 22:30:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|8
1722378620000|2024-07-30 22:30:20|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1722378630000|2024-07-30 22:30:30|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|10
1722378650000|2024-07-30 22:30:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|4
1722378660000|2024-07-30 22:31:00|57.22|56.92|57.28|56.98|57.28|56.98|57.22|56.92|7
1722378670000|2024-07-30 22:31:10|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|7
1722378680000|2024-07-30 22:31:20|57.26|56.96|57.22|56.92|57.27|56.97|57.22|56.92|6
1722378690000|2024-07-30 22:31:30|57.21|56.91|57.19|56.89|57.21|56.91|57.18|56.88|11
1722378700000|2024-07-30 22:31:40|57.17|56.87|57.18|56.88|57.19|56.89|57.16|56.86|20
1722378710000|2024-07-30 22:31:50|57.17|56.87|57.23|56.93|57.23|56.93|57.17|56.87|12
1722378720000|2024-07-30 22:32:00|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|10
1722378730000|2024-07-30 22:32:10|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|7
1722378740000|2024-07-30 22:32:20|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|14
1722378750000|2024-07-30 22:32:30|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1722378760000|2024-07-30 22:32:40|57.17|56.87|57.17|56.87|57.17|56.87|57.17|56.87|1
1722378770000|2024-07-30 22:32:50|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|7
1722378780000|2024-07-30 22:33:00|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|5
1722378790000|2024-07-30 22:33:10|57.18|56.88|57.13|56.83|57.19|56.89|57.13|56.83|9
1722378800000|2024-07-30 22:33:20|57.12|56.82|57.1|56.8|57.13|56.83|57.09|56.79|13
1722378810000|2024-07-30 22:33:30|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|10
1722378830000|2024-07-30 22:33:50|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722378840000|2024-07-30 22:34:00|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|3
1722378850000|2024-07-30 22:34:10|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|9
1722378860000|2024-07-30 22:34:20|57.06|56.76|57.03|56.73|57.07|56.77|57.03|56.73|16
1722378870000|2024-07-30 22:34:30|57.02|56.72|57.02|56.72|57.04|56.74|57.02|56.72|9
1722378880000|2024-07-30 22:34:40|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|9
1722378890000|2024-07-30 22:34:50|57|56.7|56.99|56.69|57.01|56.71|56.98|56.68|16
1722378900000|2024-07-30 22:35:00|57.01|56.71|56.98|56.68|57.02|56.72|56.97|56.67|9
1722378910000|2024-07-30 22:35:10|56.97|56.67|56.96|56.66|56.99|56.69|56.96|56.66|13
1722378920000|2024-07-30 22:35:20|56.97|56.67|56.99|56.69|56.99|56.69|56.96|56.66|14
1722378930000|2024-07-30 22:35:30|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|17
1722378940000|2024-07-30 22:35:40|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|3
1722378950000|2024-07-30 22:35:50|56.97|56.67|57.04|56.74|57.04|56.74|56.97|56.67|15
1722378960000|2024-07-30 22:36:00|57.03|56.73|57.09|56.79|57.09|56.79|57.02|56.72|7
1722378970000|2024-07-30 22:36:10|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|10
1722378980000|2024-07-30 22:36:20|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|11
1722378990000|2024-07-30 22:36:30|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|12
1722379000000|2024-07-30 22:36:40|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|14
1722379010000|2024-07-30 22:36:50|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|7
1722379020000|2024-07-30 22:37:00|57.09|56.79|57.11|56.81|57.11|56.81|57.08|56.78|12
1722379030000|2024-07-30 22:37:10|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|13
1722379040000|2024-07-30 22:37:20|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|12
1722379050000|2024-07-30 22:37:30|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|16
1722379060000|2024-07-30 22:37:40|57.06|56.76|57.04|56.74|57.08|56.78|57.04|56.74|13
1722379070000|2024-07-30 22:37:50|57.05|56.75|57.06|56.76|57.07|56.77|57.04|56.74|17
1722379080000|2024-07-30 22:38:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|10
1722379090000|2024-07-30 22:38:10|57.07|56.77|57.06|56.76|57.08|56.78|57.06|56.76|6
1722379100000|2024-07-30 22:38:20|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|6
1722379110000|2024-07-30 22:38:30|57.03|56.73|57.06|56.76|57.07|56.77|57.03|56.73|9
1722379120000|2024-07-30 22:38:40|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|8
1722379130000|2024-07-30 22:38:50|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1722379140000|2024-07-30 22:39:00|57.04|56.74|57.04|56.74|57.05|56.75|57.02|56.72|15
1722379150000|2024-07-30 22:39:10|57.03|56.73|57.08|56.78|57.08|56.78|57.03|56.73|14
1722379160000|2024-07-30 22:39:20|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|11
1722379170000|2024-07-30 22:39:30|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|12
1722379180000|2024-07-30 22:39:40|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722379190000|2024-07-30 22:39:50|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1722379200000|2024-07-30 22:40:00|57.12|56.82|57.09|56.79|57.13|56.83|57.09|56.79|9
1722379210000|2024-07-30 22:40:10|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|5
1722379220000|2024-07-30 22:40:20|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|6
1722379230000|2024-07-30 22:40:30|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|4
1722379250000|2024-07-30 22:40:50|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1722379260000|2024-07-30 22:41:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|4
1722379270000|2024-07-30 22:41:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722379280000|2024-07-30 22:41:20|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|6
1722379290000|2024-07-30 22:41:30|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|3
1722379300000|2024-07-30 22:41:40|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|7
1722379310000|2024-07-30 22:41:50|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1722379320000|2024-07-30 22:42:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|8
1722379330000|2024-07-30 22:42:10|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|12
1722379340000|2024-07-30 22:42:20|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|10
1722379350000|2024-07-30 22:42:30|57.13|56.83|57.18|56.88|57.2|56.9|57.13|56.83|12
1722379360000|2024-07-30 22:42:40|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|8
1722379370000|2024-07-30 22:42:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|9
1722379380000|2024-07-30 22:43:00|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722379390000|2024-07-30 22:43:10|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1722379400000|2024-07-30 22:43:20|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|5
1722379420000|2024-07-30 22:43:40|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722379430000|2024-07-30 22:43:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722379440000|2024-07-30 22:44:00|57.17|56.87|57.14|56.84|57.18|56.88|57.13|56.83|14
1722379450000|2024-07-30 22:44:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|9
1722379460000|2024-07-30 22:44:20|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722379470000|2024-07-30 22:44:30|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|8
1722379480000|2024-07-30 22:44:40|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|9
1722379490000|2024-07-30 22:44:50|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|7
1722379500000|2024-07-30 22:45:00|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|5
1722379510000|2024-07-30 22:45:10|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|4
1722379520000|2024-07-30 22:45:20|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|9
1722379530000|2024-07-30 22:45:30|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|8
1722379540000|2024-07-30 22:45:40|57.13|56.83|57.14|56.84|57.15|56.85|57.12|56.82|17
1722379550000|2024-07-30 22:45:50|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|16
1722379570000|2024-07-30 22:46:10|57.1|56.8|57.13|56.83|57.13|56.83|57.1|56.8|12
1722379580000|2024-07-30 22:46:20|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|16
1722379590000|2024-07-30 22:46:30|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1722379600000|2024-07-30 22:46:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1722379610000|2024-07-30 22:46:50|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1722379620000|2024-07-30 22:47:00|57.13|56.83|57.14|56.84|57.14|56.84|57.12|56.82|6
1722379630000|2024-07-30 22:47:10|57.13|56.83|57.14|56.84|57.16|56.86|57.13|56.83|11
1722379640000|2024-07-30 22:47:20|57.13|56.83|57.13|56.83|57.15|56.85|57.13|56.83|12
1722379650000|2024-07-30 22:47:30|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|9
1722379660000|2024-07-30 22:47:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|6
1722379670000|2024-07-30 22:47:50|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|7
1722379680000|2024-07-30 22:48:00|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|3
1722379690000|2024-07-30 22:48:10|57.12|56.82|57.13|56.83|57.14|56.84|57.11|56.81|11
1722379700000|2024-07-30 22:48:20|57.14|56.84|57.14|56.84|57.15|56.85|57.12|56.82|11
1722379710000|2024-07-30 22:48:30|57.15|56.85|57.17|56.87|57.18|56.88|57.14|56.84|6
1722379730000|2024-07-30 22:48:50|57.18|56.88|57.15|56.85|57.18|56.88|57.14|56.84|5
1722379740000|2024-07-30 22:49:00|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|14
1722379750000|2024-07-30 22:49:10|57.12|56.82|57.1|56.8|57.13|56.83|57.09|56.79|13
1722379760000|2024-07-30 22:49:20|57.09|56.79|57.05|56.75|57.1|56.8|57.04|56.74|20
1722379770000|2024-07-30 22:49:30|57.04|56.74|57.01|56.71|57.07|56.77|57.01|56.71|15
1722379780000|2024-07-30 22:49:40|57.02|56.72|57.07|56.77|57.07|56.77|57.02|56.72|12
1722379790000|2024-07-30 22:49:50|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|16
1722379800000|2024-07-30 22:50:00|57.05|56.75|57.03|56.73|57.05|56.75|57.02|56.72|11
1722379810000|2024-07-30 22:50:10|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|16
1722379820000|2024-07-30 22:50:20|57.04|56.74|57.02|56.72|57.05|56.75|57.02|56.72|9
1722379830000|2024-07-30 22:50:30|57.03|56.73|57.1|56.8|57.1|56.8|57.03|56.73|15
1722379840000|2024-07-30 22:50:40|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|7
1722379850000|2024-07-30 22:50:50|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|17
1722379860000|2024-07-30 22:51:00|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|14
1722379870000|2024-07-30 22:51:10|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|5
1722379880000|2024-07-30 22:51:20|57.11|56.81|57.12|56.82|57.14|56.84|57.1|56.8|17
1722379890000|2024-07-30 22:51:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|6
1722379900000|2024-07-30 22:51:40|57.12|56.82|57.14|56.84|57.17|56.87|57.12|56.82|13
1722379910000|2024-07-30 22:51:50|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|8
1722379920000|2024-07-30 22:52:00|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1722379930000|2024-07-30 22:52:10|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722379940000|2024-07-30 22:52:20|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|15
1722379950000|2024-07-30 22:52:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|15
1722379960000|2024-07-30 22:52:40|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|5
1722379970000|2024-07-30 22:52:50|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|10
1722379980000|2024-07-30 22:53:00|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|14
1722379990000|2024-07-30 22:53:10|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|11
1722380000000|2024-07-30 22:53:20|57.11|56.81|57.14|56.84|57.14|56.84|57.11|56.81|9
1722380010000|2024-07-30 22:53:30|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|10
1722380020000|2024-07-30 22:53:40|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|8
1722380030000|2024-07-30 22:53:50|57.14|56.84|57.15|56.85|57.15|56.85|57.12|56.82|9
1722380040000|2024-07-30 22:54:00|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|7
1722380050000|2024-07-30 22:54:10|57.14|56.84|57.13|56.83|57.15|56.85|57.12|56.82|16
1722380060000|2024-07-30 22:54:20|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|19
1722380070000|2024-07-30 22:54:30|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1722380080000|2024-07-30 22:54:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1722380090000|2024-07-30 22:54:50|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|4
1722380100000|2024-07-30 22:55:00|57.14|56.84|57.19|56.89|57.19|56.89|57.14|56.84|17
1722380110000|2024-07-30 22:55:10|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|6
1722380120000|2024-07-30 22:55:20|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|11
1722380130000|2024-07-30 22:55:30|57.21|56.91|57.21|56.91|57.21|56.91|57.19|56.89|11
1722380140000|2024-07-30 22:55:40|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|6
1722380160000|2024-07-30 22:56:00|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1722380170000|2024-07-30 22:56:10|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|7
1722380180000|2024-07-30 22:56:20|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|5
1722380190000|2024-07-30 22:56:30|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|16
1722380220000|2024-07-30 22:57:00|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|9
1722380230000|2024-07-30 22:57:10|57.3|57|57.28|56.98|57.3|57|57.28|56.98|7
1722380240000|2024-07-30 22:57:20|57.29|56.99|57.3|57|57.3|57|57.28|56.98|8
1722380260000|2024-07-30 22:57:40|57.29|56.99|57.3|57|57.3|57|57.29|56.99|6
1722380270000|2024-07-30 22:57:50|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|5
1722380280000|2024-07-30 22:58:00|57.3|57|57.3|57|57.31|57.01|57.3|57|7
1722380290000|2024-07-30 22:58:10|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|7
1722380300000|2024-07-30 22:58:20|57.3|57|57.3|57|57.31|57.01|57.3|57|3
1722380310000|2024-07-30 22:58:30|57.31|57.01|57.27|56.97|57.31|57.01|57.27|56.97|5
1722380320000|2024-07-30 22:58:40|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|6
1722380330000|2024-07-30 22:58:50|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722380340000|2024-07-30 22:59:00|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722380350000|2024-07-30 22:59:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722380360000|2024-07-30 22:59:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|4
1722380370000|2024-07-30 22:59:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1722380380000|2024-07-30 22:59:40|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1722380390000|2024-07-30 22:59:50|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|7
1722380400000|2024-07-30 23:00:00|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|7
1722380410000|2024-07-30 23:00:10|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|2
1722380420000|2024-07-30 23:00:20|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|14
1722380430000|2024-07-30 23:00:30|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|6
1722380450000|2024-07-30 23:00:50|57.32|57.02|57.3|57|57.32|57.02|57.3|57|9
1722380460000|2024-07-30 23:01:00|57.31|57.01|57.27|56.97|57.31|57.01|57.27|56.97|11
1722380470000|2024-07-30 23:01:10|57.28|56.98|57.29|56.99|57.3|57|57.27|56.97|10
1722380480000|2024-07-30 23:01:20|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1722380490000|2024-07-30 23:01:30|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|3
1722380500000|2024-07-30 23:01:40|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|9
1722380510000|2024-07-30 23:01:50|57.27|56.97|57.31|57.01|57.32|57.02|57.27|56.97|12
1722380520000|2024-07-30 23:02:00|57.3|57|57.3|57|57.31|57.01|57.3|57|9
1722380530000|2024-07-30 23:02:10|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|7
1722380540000|2024-07-30 23:02:20|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|7
1722380550000|2024-07-30 23:02:30|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|10
1722380560000|2024-07-30 23:02:40|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|11
1722380570000|2024-07-30 23:02:50|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|4
1722380580000|2024-07-30 23:03:00|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|14
1722380590000|2024-07-30 23:03:10|57.32|57.02|57.41|57.11|57.42|57.12|57.32|57.02|9
1722380600000|2024-07-30 23:03:20|57.42|57.12|57.38|57.08|57.42|57.12|57.37|57.07|14
1722380610000|2024-07-30 23:03:30|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|9
1722380620000|2024-07-30 23:03:40|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|4
1722380630000|2024-07-30 23:03:50|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|9
1722380640000|2024-07-30 23:04:00|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|16
1722380650000|2024-07-30 23:04:10|57.41|57.11|57.49|57.19|57.51|57.21|57.41|57.11|16
1722380660000|2024-07-30 23:04:20|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1722380670000|2024-07-30 23:04:30|57.49|57.19|57.51|57.21|57.51|57.21|57.49|57.19|2
1722380680000|2024-07-30 23:04:40|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|11
1722380690000|2024-07-30 23:04:50|57.49|57.19|57.42|57.12|57.49|57.19|57.42|57.12|9
1722380700000|2024-07-30 23:05:00|57.41|57.11|57.37|57.07|57.42|57.12|57.37|57.07|13
1722380710000|2024-07-30 23:05:10|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|8
1722380720000|2024-07-30 23:05:20|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1722380730000|2024-07-30 23:05:30|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|5
1722380750000|2024-07-30 23:05:50|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|9
1722380760000|2024-07-30 23:06:00|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|18
1722380770000|2024-07-30 23:06:10|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|6
1722380780000|2024-07-30 23:06:20|57.37|57.07|57.33|57.03|57.37|57.07|57.33|57.03|7
1722380790000|2024-07-30 23:06:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722380800000|2024-07-30 23:06:40|57.34|57.04|57.32|57.02|57.34|57.04|57.32|57.02|3
1722380810000|2024-07-30 23:06:50|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|6
1722380820000|2024-07-30 23:07:00|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|7
1722380830000|2024-07-30 23:07:10|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|6
1722380840000|2024-07-30 23:07:20|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1722380850000|2024-07-30 23:07:30|57.3|57|57.32|57.02|57.32|57.02|57.3|57|4
1722380860000|2024-07-30 23:07:40|57.31|57.01|57.3|57|57.32|57.02|57.3|57|4
1722380870000|2024-07-30 23:07:50|57.31|57.01|57.3|57|57.31|57.01|57.3|57|4
1722380880000|2024-07-30 23:08:00|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|7
1722380890000|2024-07-30 23:08:10|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1722380900000|2024-07-30 23:08:20|57.31|57.01|57.3|57|57.31|57.01|57.3|57|4
1722380910000|2024-07-30 23:08:30|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|10
1722380920000|2024-07-30 23:08:40|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1722380930000|2024-07-30 23:08:50|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|5
1722380940000|2024-07-30 23:09:00|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|16
1722380950000|2024-07-30 23:09:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1722380960000|2024-07-30 23:09:20|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|8
1722380970000|2024-07-30 23:09:30|57.24|56.94|57.22|56.92|57.25|56.95|57.2|56.9|7
1722380980000|2024-07-30 23:09:40|57.21|56.91|57.2|56.9|57.22|56.92|57.19|56.89|10
1722380990000|2024-07-30 23:09:50|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1722381000000|2024-07-30 23:10:00|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722381010000|2024-07-30 23:10:10|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|13
1722381020000|2024-07-30 23:10:20|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|4
1722381030000|2024-07-30 23:10:30|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|2
1722381040000|2024-07-30 23:10:40|57.25|56.95|57.22|56.92|57.26|56.96|57.22|56.92|12
1722381050000|2024-07-30 23:10:50|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1722381060000|2024-07-30 23:11:00|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|10
1722381070000|2024-07-30 23:11:10|57.2|56.9|57.2|56.9|57.21|56.91|57.2|56.9|5
1722381080000|2024-07-30 23:11:20|57.19|56.89|57.18|56.88|57.2|56.9|57.17|56.87|14
1722381090000|2024-07-30 23:11:30|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|6
1722381110000|2024-07-30 23:11:50|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|6
1722381130000|2024-07-30 23:12:10|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1722381140000|2024-07-30 23:12:20|57.16|56.86|57.15|56.85|57.18|56.88|57.15|56.85|8
1722381150000|2024-07-30 23:12:30|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|8
1722381160000|2024-07-30 23:12:40|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1722381170000|2024-07-30 23:12:50|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|8
1722381180000|2024-07-30 23:13:00|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|10
1722381190000|2024-07-30 23:13:10|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|8
1722381200000|2024-07-30 23:13:20|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|6
1722381210000|2024-07-30 23:13:30|57.12|56.82|57.1|56.8|57.12|56.82|57.1|56.8|10
1722381220000|2024-07-30 23:13:40|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|4
1722381230000|2024-07-30 23:13:50|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1722381240000|2024-07-30 23:14:00|57.09|56.79|57.09|56.79|57.11|56.81|57.09|56.79|15
1722381250000|2024-07-30 23:14:10|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|7
1722381260000|2024-07-30 23:14:20|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|5
1722381270000|2024-07-30 23:14:30|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|6
1722381280000|2024-07-30 23:14:40|57.06|56.76|57.06|56.76|57.08|56.78|57.06|56.76|13
1722381290000|2024-07-30 23:14:50|57.07|56.77|57.05|56.75|57.07|56.77|57.03|56.73|9
1722381300000|2024-07-30 23:15:00|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|8
1722381310000|2024-07-30 23:15:10|57.04|56.74|57.06|56.76|57.06|56.76|57.03|56.73|10
1722381320000|2024-07-30 23:15:20|57.05|56.75|57.05|56.75|57.07|56.77|57.05|56.75|11
1722381330000|2024-07-30 23:15:30|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|11
1722381340000|2024-07-30 23:15:40|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|12
1722381350000|2024-07-30 23:15:50|57.05|56.75|57.06|56.76|57.07|56.77|57.05|56.75|10
1722381360000|2024-07-30 23:16:00|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|8
1722381370000|2024-07-30 23:16:10|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|6
1722381380000|2024-07-30 23:16:20|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|17
1722381390000|2024-07-30 23:16:30|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1722381400000|2024-07-30 23:16:40|57.02|56.72|57|56.7|57.02|56.72|57|56.7|13
1722381410000|2024-07-30 23:16:50|56.99|56.69|57.02|56.72|57.02|56.72|56.99|56.69|11
1722381420000|2024-07-30 23:17:00|57.03|56.73|57.04|56.74|57.04|56.74|57.01|56.71|14
1722381430000|2024-07-30 23:17:10|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|15
1722381440000|2024-07-30 23:17:20|57.02|56.72|57.01|56.71|57.02|56.72|56.99|56.69|11
1722381450000|2024-07-30 23:17:30|57.02|56.72|57|56.7|57.02|56.72|57|56.7|11
1722381460000|2024-07-30 23:17:40|57.01|56.71|57.01|56.71|57.01|56.71|56.99|56.69|8
1722381470000|2024-07-30 23:17:50|56.99|56.69|57.06|56.76|57.06|56.76|56.99|56.69|13
1722381480000|2024-07-30 23:18:00|57.05|56.75|57.03|56.73|57.06|56.76|57.03|56.73|11
1722381490000|2024-07-30 23:18:10|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|9
1722381500000|2024-07-30 23:18:20|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|10
1722381510000|2024-07-30 23:18:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1722381520000|2024-07-30 23:18:40|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1722381530000|2024-07-30 23:18:50|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|9
1722381540000|2024-07-30 23:19:00|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|8
1722381550000|2024-07-30 23:19:10|57.03|56.73|57.06|56.76|57.08|56.78|57.03|56.73|18
1722381560000|2024-07-30 23:19:20|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722381570000|2024-07-30 23:19:30|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|6
1722381580000|2024-07-30 23:19:40|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|4
1722381590000|2024-07-30 23:19:50|57.05|56.75|57.07|56.77|57.09|56.79|57.05|56.75|14
1722381600000|2024-07-30 23:20:00|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|8
1722381610000|2024-07-30 23:20:10|57.09|56.79|57.11|56.81|57.12|56.82|57.09|56.79|5
1722381620000|2024-07-30 23:20:20|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722381630000|2024-07-30 23:20:30|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1722381640000|2024-07-30 23:20:40|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|10
1722381650000|2024-07-30 23:20:50|57.12|56.82|57.1|56.8|57.12|56.82|57.09|56.79|10
1722381660000|2024-07-30 23:21:00|57.09|56.79|57.09|56.79|57.09|56.79|57.07|56.77|5
1722381680000|2024-07-30 23:21:20|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|3
1722381690000|2024-07-30 23:21:30|57.1|56.8|57.12|56.82|57.12|56.82|57.09|56.79|6
1722381720000|2024-07-30 23:22:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|7
1722381730000|2024-07-30 23:22:10|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|8
1722381740000|2024-07-30 23:22:20|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|4
1722381750000|2024-07-30 23:22:30|57.14|56.84|57.17|56.87|57.17|56.87|57.13|56.83|7
1722381760000|2024-07-30 23:22:40|57.16|56.86|57.16|56.86|57.16|56.86|57.14|56.84|5
1722381780000|2024-07-30 23:23:00|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|4
1722381790000|2024-07-30 23:23:10|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|5
1722381800000|2024-07-30 23:23:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|8
1722381810000|2024-07-30 23:23:30|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|11
1722381820000|2024-07-30 23:23:40|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|7
1722381830000|2024-07-30 23:23:50|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|9
1722381840000|2024-07-30 23:24:00|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|11
1722381850000|2024-07-30 23:24:10|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|7
1722381860000|2024-07-30 23:24:20|57.18|56.88|57.16|56.86|57.19|56.89|57.16|56.86|11
1722381880000|2024-07-30 23:24:40|57.17|56.87|57.18|56.88|57.2|56.9|57.16|56.86|12
1722381890000|2024-07-30 23:24:50|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|9
1722381900000|2024-07-30 23:25:00|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1722381910000|2024-07-30 23:25:10|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|11
1722381920000|2024-07-30 23:25:20|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722381930000|2024-07-30 23:25:30|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1722381940000|2024-07-30 23:25:40|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|8
1722381950000|2024-07-30 23:25:50|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1722381960000|2024-07-30 23:26:00|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|7
1722381970000|2024-07-30 23:26:10|57.26|56.96|57.24|56.94|57.27|56.97|57.24|56.94|6
1722381980000|2024-07-30 23:26:20|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1722381990000|2024-07-30 23:26:30|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|7
1722382000000|2024-07-30 23:26:40|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|6
1722382010000|2024-07-30 23:26:50|57.21|56.91|57.18|56.88|57.21|56.91|57.18|56.88|6
1722382020000|2024-07-30 23:27:00|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|5
1722382040000|2024-07-30 23:27:20|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|5
1722382050000|2024-07-30 23:27:30|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|10
1722382060000|2024-07-30 23:27:40|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|15
1722382070000|2024-07-30 23:27:50|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|14
1722382080000|2024-07-30 23:28:00|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|9
1722382090000|2024-07-30 23:28:10|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|8
1722382100000|2024-07-30 23:28:20|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|13
1722382110000|2024-07-30 23:28:30|57.17|56.87|57.17|56.87|57.19|56.89|57.16|56.86|12
1722382120000|2024-07-30 23:28:40|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|12
1722382130000|2024-07-30 23:28:50|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|4
1722382140000|2024-07-30 23:29:00|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|2
1722382150000|2024-07-30 23:29:10|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|2
1722382160000|2024-07-30 23:29:20|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1722382170000|2024-07-30 23:29:30|57.1|56.8|57.08|56.78|57.1|56.8|57.07|56.77|9
1722382180000|2024-07-30 23:29:40|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|3
1722382190000|2024-07-30 23:29:50|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722382200000|2024-07-30 23:30:00|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|12
1722382210000|2024-07-30 23:30:10|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1722382220000|2024-07-30 23:30:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|6
1722382230000|2024-07-30 23:30:30|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722382250000|2024-07-30 23:30:50|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|4
1722382260000|2024-07-30 23:31:00|57.06|56.76|57.06|56.76|57.08|56.78|57.06|56.76|15
1722382270000|2024-07-30 23:31:10|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|12
1722382280000|2024-07-30 23:31:20|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|7
1722382290000|2024-07-30 23:31:30|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1722382300000|2024-07-30 23:31:40|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|15
1722382310000|2024-07-30 23:31:50|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|9
1722382320000|2024-07-30 23:32:00|57.15|56.85|57.12|56.82|57.16|56.86|57.12|56.82|6
1722382330000|2024-07-30 23:32:10|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|10
1722382340000|2024-07-30 23:32:20|57.13|56.83|57.12|56.82|57.13|56.83|57.11|56.81|12
1722382350000|2024-07-30 23:32:30|57.13|56.83|57.07|56.77|57.13|56.83|57.07|56.77|11
1722382360000|2024-07-30 23:32:40|57.08|56.78|57.07|56.77|57.08|56.78|57.06|56.76|10
1722382370000|2024-07-30 23:32:50|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|3
1722382380000|2024-07-30 23:33:00|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|11
1722382390000|2024-07-30 23:33:10|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|17
1722382400000|2024-07-30 23:33:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|6
1722382410000|2024-07-30 23:33:30|57.06|56.76|57.08|56.78|57.08|56.78|57.06|56.76|7
1722382420000|2024-07-30 23:33:40|57.06|56.76|57.11|56.81|57.11|56.81|57.06|56.76|16
1722382430000|2024-07-30 23:33:50|57.09|56.79|57.12|56.82|57.12|56.82|57.09|56.79|5
1722382440000|2024-07-30 23:34:00|57.11|56.81|57.15|56.85|57.16|56.86|57.11|56.81|9
1722382450000|2024-07-30 23:34:10|57.16|56.86|57.16|56.86|57.16|56.86|57.14|56.84|11
1722382460000|2024-07-30 23:34:20|57.15|56.85|57.19|56.89|57.19|56.89|57.15|56.85|12
1722382470000|2024-07-30 23:34:30|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|8
1722382480000|2024-07-30 23:34:40|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|15
1722382490000|2024-07-30 23:34:50|57.2|56.9|57.19|56.89|57.21|56.91|57.18|56.88|10
1722382500000|2024-07-30 23:35:00|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|15
1722382510000|2024-07-30 23:35:10|57.19|56.89|57.18|56.88|57.19|56.89|57.16|56.86|12
1722382520000|2024-07-30 23:35:20|57.19|56.89|57.17|56.87|57.19|56.89|57.16|56.86|14
1722382530000|2024-07-30 23:35:30|57.16|56.86|57.18|56.88|57.21|56.91|57.16|56.86|9
1722382540000|2024-07-30 23:35:40|57.19|56.89|57.22|56.92|57.24|56.94|57.18|56.88|22
1722382550000|2024-07-30 23:35:50|57.21|56.91|57.18|56.88|57.22|56.92|57.18|56.88|13
1722382560000|2024-07-30 23:36:00|57.19|56.89|57.19|56.89|57.19|56.89|57.16|56.86|12
1722382570000|2024-07-30 23:36:10|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|7
1722382580000|2024-07-30 23:36:20|57.21|56.91|57.23|56.93|57.23|56.93|57.19|56.89|7
1722382590000|2024-07-30 23:36:30|57.21|56.91|57.21|56.91|57.22|56.92|57.2|56.9|17
1722382600000|2024-07-30 23:36:40|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|7
1722382610000|2024-07-30 23:36:50|57.21|56.91|57.21|56.91|57.22|56.92|57.19|56.89|11
1722382620000|2024-07-30 23:37:00|57.23|56.93|57.19|56.89|57.23|56.93|57.17|56.87|15
1722382630000|2024-07-30 23:37:10|57.18|56.88|57.17|56.87|57.19|56.89|57.16|56.86|10
1722382640000|2024-07-30 23:37:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|4
1722382650000|2024-07-30 23:37:30|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|7
1722382660000|2024-07-30 23:37:40|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|13
1722382670000|2024-07-30 23:37:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|14
1722382680000|2024-07-30 23:38:00|57.2|56.9|57.2|56.9|57.22|56.92|57.18|56.88|12
1722382690000|2024-07-30 23:38:10|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|19
1722382700000|2024-07-30 23:38:20|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|6
1722382710000|2024-07-30 23:38:30|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|12
1722382720000|2024-07-30 23:38:40|57.18|56.88|57.17|56.87|57.19|56.89|57.15|56.85|15
1722382730000|2024-07-30 23:38:50|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|3
1722382740000|2024-07-30 23:39:00|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|10
1722382750000|2024-07-30 23:39:10|57.16|56.86|57.17|56.87|57.18|56.88|57.14|56.84|10
1722382760000|2024-07-30 23:39:20|57.16|56.86|57.18|56.88|57.19|56.89|57.16|56.86|4
1722382770000|2024-07-30 23:39:30|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|7
1722382780000|2024-07-30 23:39:40|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|10
1722382790000|2024-07-30 23:39:50|57.18|56.88|57.2|56.9|57.21|56.91|57.17|56.87|7
1722382800000|2024-07-30 23:40:00|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|12
1722382810000|2024-07-30 23:40:10|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|8
1722382820000|2024-07-30 23:40:20|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|8
1722382830000|2024-07-30 23:40:30|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|6
1722382840000|2024-07-30 23:40:40|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1722382850000|2024-07-30 23:40:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|2
1722382860000|2024-07-30 23:41:00|57.19|56.89|57.21|56.91|57.23|56.93|57.19|56.89|9
1722382870000|2024-07-30 23:41:10|57.22|56.92|57.22|56.92|57.23|56.93|57.21|56.91|5
1722382880000|2024-07-30 23:41:20|57.21|56.91|57.22|56.92|57.24|56.94|57.21|56.91|13
1722382890000|2024-07-30 23:41:30|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|17
1722382900000|2024-07-30 23:41:40|57.24|56.94|57.23|56.93|57.26|56.96|57.22|56.92|17
1722382910000|2024-07-30 23:41:50|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|6
1722382920000|2024-07-30 23:42:00|57.24|56.94|57.25|56.95|57.26|56.96|57.23|56.93|11
1722382930000|2024-07-30 23:42:10|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|15
1722382940000|2024-07-30 23:42:20|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722382950000|2024-07-30 23:42:30|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|10
1722382960000|2024-07-30 23:42:40|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|11
1722382970000|2024-07-30 23:42:50|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|8
1722382980000|2024-07-30 23:43:00|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|7
1722382990000|2024-07-30 23:43:10|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|6
1722383000000|2024-07-30 23:43:20|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|12
1722383010000|2024-07-30 23:43:30|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|7
1722383020000|2024-07-30 23:43:40|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|13
1722383030000|2024-07-30 23:43:50|57.3|57|57.3|57|57.3|57|57.28|56.98|10
1722383040000|2024-07-30 23:44:00|57.28|56.98|57.28|56.98|57.3|57|57.28|56.98|9
1722383050000|2024-07-30 23:44:10|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1722383060000|2024-07-30 23:44:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722383070000|2024-07-30 23:44:30|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722383080000|2024-07-30 23:44:40|57.3|57|57.28|56.98|57.3|57|57.27|56.97|12
1722383090000|2024-07-30 23:44:50|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|13
1722383100000|2024-07-30 23:45:00|57.28|56.98|57.3|57|57.3|57|57.28|56.98|11
1722383110000|2024-07-30 23:45:10|57.28|56.98|57.29|56.99|57.31|57.01|57.28|56.98|15
1722383120000|2024-07-30 23:45:20|57.3|57|57.31|57.01|57.31|57.01|57.27|56.97|10
1722383130000|2024-07-30 23:45:30|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|17
1722383140000|2024-07-30 23:45:40|57.29|56.99|57.27|56.97|57.3|57|57.27|56.97|11
1722383150000|2024-07-30 23:45:50|57.28|56.98|57.27|56.97|57.28|56.98|57.27|56.97|12
1722383160000|2024-07-30 23:46:00|57.28|56.98|57.29|56.99|57.29|56.99|57.26|56.96|15
1722383170000|2024-07-30 23:46:10|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|12
1722383180000|2024-07-30 23:46:20|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|3
1722383190000|2024-07-30 23:46:30|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|9
1722383200000|2024-07-30 23:46:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1722383210000|2024-07-30 23:46:50|57.26|56.96|57.28|56.98|57.28|56.98|57.25|56.95|6
1722383220000|2024-07-30 23:47:00|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|10
1722383230000|2024-07-30 23:47:10|57.26|56.96|57.22|56.92|57.27|56.97|57.22|56.92|6
1722383240000|2024-07-30 23:47:20|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|13
1722383250000|2024-07-30 23:47:30|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1722383260000|2024-07-30 23:47:40|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|8
1722383280000|2024-07-30 23:48:00|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|4
1722383290000|2024-07-30 23:48:10|57.22|56.92|57.25|56.95|57.26|56.96|57.22|56.92|13
1722383300000|2024-07-30 23:48:20|57.26|56.96|57.29|56.99|57.29|56.99|57.25|56.95|14
1722383310000|2024-07-30 23:48:30|57.28|56.98|57.29|56.99|57.31|57.01|57.28|56.98|19
1722383320000|2024-07-30 23:48:40|57.3|57|57.3|57|57.31|57.01|57.3|57|5
1722383330000|2024-07-30 23:48:50|57.33|57.03|57.34|57.04|57.34|57.04|57.32|57.02|6
1722383350000|2024-07-30 23:49:10|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|10
1722383360000|2024-07-30 23:49:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|10
1722383370000|2024-07-30 23:49:30|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|11
1722383380000|2024-07-30 23:49:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|6
1722383390000|2024-07-30 23:49:50|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1722383400000|2024-07-30 23:50:00|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|11
1722383410000|2024-07-30 23:50:10|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|10
1722383420000|2024-07-30 23:50:20|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|4
1722383440000|2024-07-30 23:50:40|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1722383450000|2024-07-30 23:50:50|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|9
1722383460000|2024-07-30 23:51:00|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|4
1722383470000|2024-07-30 23:51:10|57.39|57.09|57.36|57.06|57.4|57.1|57.36|57.06|14
1722383480000|2024-07-30 23:51:20|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|11
1722383490000|2024-07-30 23:51:30|57.37|57.07|57.39|57.09|57.39|57.09|57.36|57.06|17
1722383500000|2024-07-30 23:51:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|9
1722383510000|2024-07-30 23:51:50|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|11
1722383520000|2024-07-30 23:52:00|57.36|57.06|57.32|57.02|57.37|57.07|57.32|57.02|15
1722383530000|2024-07-30 23:52:10|57.33|57.03|57.3|57|57.33|57.03|57.29|56.99|10
1722383540000|2024-07-30 23:52:20|57.29|56.99|57.31|57.01|57.32|57.02|57.29|56.99|13
1722383550000|2024-07-30 23:52:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|10
1722383560000|2024-07-30 23:52:40|57.3|57|57.29|56.99|57.31|57.01|57.29|56.99|12
1722383570000|2024-07-30 23:52:50|57.3|57|57.32|57.02|57.32|57.02|57.28|56.98|16
1722383580000|2024-07-30 23:53:00|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|15
1722383590000|2024-07-30 23:53:10|57.32|57.02|57.3|57|57.33|57.03|57.29|56.99|11
1722383600000|2024-07-30 23:53:20|57.31|57.01|57.29|56.99|57.31|57.01|57.28|56.98|19
1722383610000|2024-07-30 23:53:30|57.3|57|57.29|56.99|57.3|57|57.28|56.98|6
1722383620000|2024-07-30 23:53:40|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|6
1722383630000|2024-07-30 23:53:50|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|7
1722383640000|2024-07-30 23:54:00|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|7
1722383650000|2024-07-30 23:54:10|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|10
1722383660000|2024-07-30 23:54:20|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722383670000|2024-07-30 23:54:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|4
1722383680000|2024-07-30 23:54:40|57.3|57|57.31|57.01|57.31|57.01|57.3|57|8
1722383690000|2024-07-30 23:54:50|57.3|57|57.3|57|57.31|57.01|57.3|57|11
1722383700000|2024-07-30 23:55:00|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|9
1722383710000|2024-07-30 23:55:10|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|6
1722383720000|2024-07-30 23:55:20|57.29|56.99|57.3|57|57.31|57.01|57.28|56.98|12
1722383730000|2024-07-30 23:55:30|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|14
1722383740000|2024-07-30 23:55:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|10
1722383750000|2024-07-30 23:55:50|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|12
1722383760000|2024-07-30 23:56:00|57.31|57.01|57.36|57.06|57.37|57.07|57.31|57.01|5
1722383770000|2024-07-30 23:56:10|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|7
1722383780000|2024-07-30 23:56:20|57.33|57.03|57.33|57.03|57.33|57.03|57.31|57.01|9
1722383790000|2024-07-30 23:56:30|57.32|57.02|57.33|57.03|57.35|57.05|57.32|57.02|15
1722383800000|2024-07-30 23:56:40|57.32|57.02|57.32|57.02|57.34|57.04|57.31|57.01|15
1722383810000|2024-07-30 23:56:50|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|10
1722383820000|2024-07-30 23:57:00|57.32|57.02|57.32|57.02|57.34|57.04|57.32|57.02|11
1722383830000|2024-07-30 23:57:10|57.33|57.03|57.35|57.05|57.35|57.05|57.32|57.02|7
1722383840000|2024-07-30 23:57:20|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|12
1722383850000|2024-07-30 23:57:30|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|10
1722383860000|2024-07-30 23:57:40|57.35|57.05|57.35|57.05|57.37|57.07|57.35|57.05|17
1722383870000|2024-07-30 23:57:50|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|9
1722383880000|2024-07-30 23:58:00|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|7
1722383890000|2024-07-30 23:58:10|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|5
1722383900000|2024-07-30 23:58:20|57.32|57.02|57.32|57.02|57.33|57.03|57.31|57.01|14
1722383910000|2024-07-30 23:58:30|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|13
1722383920000|2024-07-30 23:58:40|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|4
1722383930000|2024-07-30 23:58:50|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|15
1722383940000|2024-07-30 23:59:00|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|9
1722383950000|2024-07-30 23:59:10|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|7
1722383960000|2024-07-30 23:59:20|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|8
1722383970000|2024-07-30 23:59:30|57.31|57.01|57.3|57|57.32|57.02|57.3|57|8
1722383980000|2024-07-30 23:59:40|57.31|57.01|57.28|56.98|57.31|57.01|57.28|56.98|7
1722383990000|2024-07-30 23:59:50|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1722384000000|2024-07-31 00:00:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|13
1722384010000|2024-07-31 00:00:10|57.27|56.97|57.25|56.95|57.28|56.98|57.24|56.94|13
1722384020000|2024-07-31 00:00:20|57.26|56.96|57.2|56.9|57.26|56.96|57.2|56.9|6
1722384030000|2024-07-31 00:00:30|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|4
1722384050000|2024-07-31 00:00:50|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|5
1722384060000|2024-07-31 00:01:00|57.17|56.87|57.17|56.87|57.19|56.89|57.17|56.87|11
1722384070000|2024-07-31 00:01:10|57.18|56.88|57.13|56.83|57.18|56.88|57.13|56.83|6
1722384080000|2024-07-31 00:01:20|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|12
1722384090000|2024-07-31 00:01:30|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|11
1722384100000|2024-07-31 00:01:40|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|13
1722384110000|2024-07-31 00:01:50|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|9
1722384120000|2024-07-31 00:02:00|57.09|56.79|57.17|56.87|57.17|56.87|57.08|56.78|14
1722384130000|2024-07-31 00:02:10|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|15
1722384140000|2024-07-31 00:02:20|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|17
1722384150000|2024-07-31 00:02:30|57.2|56.9|57.22|56.92|57.23|56.93|57.2|56.9|13
1722384160000|2024-07-31 00:02:40|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|15
1722384170000|2024-07-31 00:02:50|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|11
1722384180000|2024-07-31 00:03:00|57.18|56.88|57.16|56.86|57.19|56.89|57.15|56.85|13
1722384190000|2024-07-31 00:03:10|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|8
1722384200000|2024-07-31 00:03:20|57.17|56.87|57.13|56.83|57.18|56.88|57.11|56.81|13
1722384210000|2024-07-31 00:03:30|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|15
1722384220000|2024-07-31 00:03:40|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|11
1722384230000|2024-07-31 00:03:50|57.11|56.81|57.16|56.86|57.16|56.86|57.11|56.81|12
1722384240000|2024-07-31 00:04:00|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1722384250000|2024-07-31 00:04:10|57.17|56.87|57.18|56.88|57.19|56.89|57.15|56.85|22
1722384260000|2024-07-31 00:04:20|57.17|56.87|57.21|56.91|57.22|56.92|57.17|56.87|15
1722384270000|2024-07-31 00:04:30|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|12
1722384280000|2024-07-31 00:04:40|57.2|56.9|57.2|56.9|57.2|56.9|57.18|56.88|13
1722384290000|2024-07-31 00:04:50|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|17
1722384300000|2024-07-31 00:05:00|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|8
1722384310000|2024-07-31 00:05:10|57.17|56.87|57.24|56.94|57.24|56.94|57.17|56.87|15
1722384320000|2024-07-31 00:05:20|57.23|56.93|57.28|56.98|57.29|56.99|57.22|56.92|17
1722384330000|2024-07-31 00:05:30|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|14
1722384340000|2024-07-31 00:05:40|57.31|57.01|57.32|57.02|57.33|57.03|57.3|57|17
1722384350000|2024-07-31 00:05:50|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|15
1722384360000|2024-07-31 00:06:00|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|13
1722384370000|2024-07-31 00:06:10|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|14
1722384380000|2024-07-31 00:06:20|57.22|56.92|57.22|56.92|57.23|56.93|57.19|56.89|18
1722384390000|2024-07-31 00:06:30|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|16
1722384400000|2024-07-31 00:06:40|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|10
1722384410000|2024-07-31 00:06:50|57.2|56.9|57.2|56.9|57.2|56.9|57.18|56.88|11
1722384420000|2024-07-31 00:07:00|57.19|56.89|57.27|56.97|57.27|56.97|57.19|56.89|14
1722384430000|2024-07-31 00:07:10|57.26|56.96|57.22|56.92|57.26|56.96|57.21|56.91|11
1722384440000|2024-07-31 00:07:20|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|12
1722384450000|2024-07-31 00:07:30|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|11
1722384460000|2024-07-31 00:07:40|57.18|56.88|57.18|56.88|57.2|56.9|57.18|56.88|7
1722384470000|2024-07-31 00:07:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|8
1722384480000|2024-07-31 00:08:00|57.17|56.87|57.2|56.9|57.21|56.91|57.16|56.86|17
1722384490000|2024-07-31 00:08:10|57.21|56.91|57.21|56.91|57.24|56.94|57.2|56.9|12
1722384500000|2024-07-31 00:08:20|57.2|56.9|57.18|56.88|57.23|56.93|57.18|56.88|13
1722384510000|2024-07-31 00:08:30|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|10
1722384520000|2024-07-31 00:08:40|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|4
1722384530000|2024-07-31 00:08:50|57.13|56.83|57.11|56.81|57.13|56.83|57.11|56.81|3
1722384540000|2024-07-31 00:09:00|57.1|56.8|57.09|56.79|57.11|56.81|57.08|56.78|8
1722384550000|2024-07-31 00:09:10|57.08|56.78|57.09|56.79|57.11|56.81|57.06|56.76|17
1722384560000|2024-07-31 00:09:20|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|5
1722384570000|2024-07-31 00:09:30|57.07|56.77|57.1|56.8|57.11|56.81|57.04|56.74|16
1722384580000|2024-07-31 00:09:40|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|12
1722384590000|2024-07-31 00:09:50|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|7
1722384600000|2024-07-31 00:10:00|57.09|56.79|57.15|56.85|57.15|56.85|57.09|56.79|10
1722384610000|2024-07-31 00:10:10|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|7
1722384620000|2024-07-31 00:10:20|57.13|56.83|57.11|56.81|57.13|56.83|57.1|56.8|5
1722384630000|2024-07-31 00:10:30|57.1|56.8|57.09|56.79|57.11|56.81|57.08|56.78|15
1722384640000|2024-07-31 00:10:40|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|9
1722384650000|2024-07-31 00:10:50|57.09|56.79|57.12|56.82|57.12|56.82|57.08|56.78|13
1722384660000|2024-07-31 00:11:00|57.11|56.81|57.15|56.85|57.15|56.85|57.11|56.81|8
1722384670000|2024-07-31 00:11:10|57.16|56.86|57.14|56.84|57.18|56.88|57.14|56.84|10
1722384680000|2024-07-31 00:11:20|57.15|56.85|57.12|56.82|57.16|56.86|57.12|56.82|7
1722384690000|2024-07-31 00:11:30|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|9
1722384700000|2024-07-31 00:11:40|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|11
1722384710000|2024-07-31 00:11:50|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|9
1722384720000|2024-07-31 00:12:00|57.08|56.78|57.06|56.76|57.08|56.78|57.04|56.74|14
1722384730000|2024-07-31 00:12:10|57.07|56.77|57.08|56.78|57.09|56.79|57.05|56.75|15
1722384740000|2024-07-31 00:12:20|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|17
1722384750000|2024-07-31 00:12:30|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|14
1722384760000|2024-07-31 00:12:40|57.11|56.81|57.11|56.81|57.12|56.82|57.09|56.79|13
1722384770000|2024-07-31 00:12:50|57.1|56.8|57.11|56.81|57.12|56.82|57.09|56.79|16
1722384780000|2024-07-31 00:13:00|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|15
1722384790000|2024-07-31 00:13:10|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|12
1722384800000|2024-07-31 00:13:20|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|11
1722384810000|2024-07-31 00:13:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|15
1722384820000|2024-07-31 00:13:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722384830000|2024-07-31 00:13:50|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|6
1722384840000|2024-07-31 00:14:00|57.04|56.74|57.04|56.74|57.04|56.74|57|56.7|10
1722384850000|2024-07-31 00:14:10|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|12
1722384860000|2024-07-31 00:14:20|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722384870000|2024-07-31 00:14:30|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|4
1722384880000|2024-07-31 00:14:40|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|9
1722384890000|2024-07-31 00:14:50|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|8
1722384900000|2024-07-31 00:15:00|57|56.7|57.03|56.73|57.05|56.75|57|56.7|9
1722384910000|2024-07-31 00:15:10|57.02|56.72|57.03|56.73|57.04|56.74|57.01|56.71|10
1722384920000|2024-07-31 00:15:20|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|4
1722384930000|2024-07-31 00:15:30|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1722384940000|2024-07-31 00:15:40|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|10
1722384950000|2024-07-31 00:15:50|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1722384960000|2024-07-31 00:16:00|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|5
1722384970000|2024-07-31 00:16:10|57.06|56.76|57.02|56.72|57.06|56.76|57.02|56.72|7
1722384980000|2024-07-31 00:16:20|57.04|56.74|57|56.7|57.04|56.74|56.99|56.69|15
1722384990000|2024-07-31 00:16:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722385000000|2024-07-31 00:16:40|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|3
1722385010000|2024-07-31 00:16:50|56.98|56.68|57.02|56.72|57.02|56.72|56.97|56.67|6
1722385020000|2024-07-31 00:17:00|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|9
1722385030000|2024-07-31 00:17:10|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|8
1722385040000|2024-07-31 00:17:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722385050000|2024-07-31 00:17:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|5
1722385060000|2024-07-31 00:17:40|57.07|56.77|57.04|56.74|57.08|56.78|57.04|56.74|12
1722385070000|2024-07-31 00:17:50|57.03|56.73|57.01|56.71|57.04|56.74|57.01|56.71|5
1722385080000|2024-07-31 00:18:00|57.02|56.72|56.97|56.67|57.02|56.72|56.97|56.67|12
1722385090000|2024-07-31 00:18:10|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|9
1722385100000|2024-07-31 00:18:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|6
1722385110000|2024-07-31 00:18:30|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|8
1722385120000|2024-07-31 00:18:40|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|4
1722385130000|2024-07-31 00:18:50|56.92|56.62|56.95|56.65|56.95|56.65|56.91|56.61|7
1722385140000|2024-07-31 00:19:00|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|16
1722385150000|2024-07-31 00:19:10|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|11
1722385160000|2024-07-31 00:19:20|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|11
1722385170000|2024-07-31 00:19:30|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|8
1722385180000|2024-07-31 00:19:40|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1722385190000|2024-07-31 00:19:50|56.98|56.68|56.97|56.67|57|56.7|56.97|56.67|11
1722385200000|2024-07-31 00:20:00|56.98|56.68|57.08|56.78|57.08|56.78|56.97|56.67|10
1722385210000|2024-07-31 00:20:10|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|10
1722385220000|2024-07-31 00:20:20|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|19
1722385230000|2024-07-31 00:20:30|57.12|56.82|57.12|56.82|57.13|56.83|57.09|56.79|19
1722385240000|2024-07-31 00:20:40|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|13
1722385250000|2024-07-31 00:20:50|57.1|56.8|57.15|56.85|57.15|56.85|57.1|56.8|7
1722385260000|2024-07-31 00:21:00|57.12|56.82|57.12|56.82|57.14|56.84|57.11|56.81|9
1722385270000|2024-07-31 00:21:10|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|9
1722385280000|2024-07-31 00:21:20|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|8
1722385290000|2024-07-31 00:21:30|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|5
1722385300000|2024-07-31 00:21:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|14
1722385310000|2024-07-31 00:21:50|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|5
1722385320000|2024-07-31 00:22:00|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|5
1722385330000|2024-07-31 00:22:10|57|56.7|57|56.7|57|56.7|56.98|56.68|11
1722385340000|2024-07-31 00:22:20|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|12
1722385350000|2024-07-31 00:22:30|57.06|56.76|57.02|56.72|57.06|56.76|57.02|56.72|20
1722385360000|2024-07-31 00:22:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1722385370000|2024-07-31 00:22:50|57|56.7|56.98|56.68|57|56.7|56.98|56.68|5
1722385380000|2024-07-31 00:23:00|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722385390000|2024-07-31 00:23:10|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|6
1722385400000|2024-07-31 00:23:20|56.94|56.64|56.96|56.66|56.96|56.66|56.92|56.62|12
1722385410000|2024-07-31 00:23:30|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|11
1722385420000|2024-07-31 00:23:40|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|11
1722385430000|2024-07-31 00:23:50|56.93|56.63|56.93|56.63|56.93|56.63|56.91|56.61|12
1722385440000|2024-07-31 00:24:00|56.91|56.61|56.98|56.68|56.99|56.69|56.91|56.61|18
1722385450000|2024-07-31 00:24:10|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|4
1722385460000|2024-07-31 00:24:20|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|5
1722385470000|2024-07-31 00:24:30|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|5
1722385480000|2024-07-31 00:24:40|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722385490000|2024-07-31 00:24:50|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722385500000|2024-07-31 00:25:00|56.97|56.67|57|56.7|57|56.7|56.97|56.67|12
1722385510000|2024-07-31 00:25:10|56.99|56.69|57.02|56.72|57.03|56.73|56.99|56.69|12
1722385520000|2024-07-31 00:25:20|57.03|56.73|57.02|56.72|57.06|56.76|57.01|56.71|13
1722385530000|2024-07-31 00:25:30|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722385540000|2024-07-31 00:25:40|57.03|56.73|57|56.7|57.03|56.73|57|56.7|15
1722385550000|2024-07-31 00:25:50|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722385560000|2024-07-31 00:26:00|57.01|56.71|57.01|56.71|57.03|56.73|57.01|56.71|16
1722385570000|2024-07-31 00:26:10|57|56.7|57|56.7|57.01|56.71|56.99|56.69|11
1722385580000|2024-07-31 00:26:20|57.01|56.71|57.05|56.75|57.05|56.75|57.01|56.71|8
1722385590000|2024-07-31 00:26:30|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1722385600000|2024-07-31 00:26:40|57.04|56.74|57.02|56.72|57.05|56.75|57.01|56.71|9
1722385610000|2024-07-31 00:26:50|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|13
1722385620000|2024-07-31 00:27:00|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722385630000|2024-07-31 00:27:10|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|10
1722385640000|2024-07-31 00:27:20|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1722385650000|2024-07-31 00:27:30|57|56.7|56.98|56.68|57|56.7|56.98|56.68|3
1722385660000|2024-07-31 00:27:40|56.99|56.69|56.98|56.68|57|56.7|56.98|56.68|4
1722385670000|2024-07-31 00:27:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722385680000|2024-07-31 00:28:00|56.98|56.68|57|56.7|57.02|56.72|56.97|56.67|9
1722385690000|2024-07-31 00:28:10|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|10
1722385700000|2024-07-31 00:28:20|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|9
1722385710000|2024-07-31 00:28:30|57|56.7|56.98|56.68|57|56.7|56.97|56.67|5
1722385720000|2024-07-31 00:28:40|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|4
1722385730000|2024-07-31 00:28:50|56.97|56.67|57|56.7|57|56.7|56.97|56.67|8
1722385740000|2024-07-31 00:29:00|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|9
1722385750000|2024-07-31 00:29:10|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|13
1722385760000|2024-07-31 00:29:20|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|6
1722385770000|2024-07-31 00:29:30|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722385780000|2024-07-31 00:29:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1722385790000|2024-07-31 00:29:50|57.02|56.72|57.06|56.76|57.06|56.76|57.01|56.71|9
1722385800000|2024-07-31 00:30:00|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|4
1722385810000|2024-07-31 00:30:10|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|3
1722385820000|2024-07-31 00:30:20|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|7
1722385830000|2024-07-31 00:30:30|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1722385840000|2024-07-31 00:30:40|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|6
1722385850000|2024-07-31 00:30:50|57.13|56.83|57.16|56.86|57.17|56.87|57.13|56.83|15
1722385860000|2024-07-31 00:31:00|57.17|56.87|57.17|56.87|57.17|56.87|57.15|56.85|5
1722385870000|2024-07-31 00:31:10|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|7
1722385880000|2024-07-31 00:31:20|57.21|56.91|57.21|56.91|57.22|56.92|57.18|56.88|16
1722385890000|2024-07-31 00:31:30|57.22|56.92|57.21|56.91|57.24|56.94|57.21|56.91|19
1722385900000|2024-07-31 00:31:40|57.22|56.92|57.25|56.95|57.25|56.95|57.21|56.91|10
1722385910000|2024-07-31 00:31:50|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|10
1722385920000|2024-07-31 00:32:00|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|5
1722385930000|2024-07-31 00:32:10|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|9
1722385940000|2024-07-31 00:32:20|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|7
1722385950000|2024-07-31 00:32:30|57.27|56.97|57.28|56.98|57.3|57|57.27|56.97|9
1722385960000|2024-07-31 00:32:40|57.26|56.96|57.22|56.92|57.26|56.96|57.22|56.92|7
1722385970000|2024-07-31 00:32:50|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1722385980000|2024-07-31 00:33:00|57.21|56.91|57.24|56.94|57.24|56.94|57.2|56.9|12
1722385990000|2024-07-31 00:33:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|4
1722386000000|2024-07-31 00:33:20|57.27|56.97|57.2|56.9|57.28|56.98|57.2|56.9|14
1722386010000|2024-07-31 00:33:30|57.21|56.91|57.21|56.91|57.22|56.92|57.2|56.9|11
1722386020000|2024-07-31 00:33:40|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722386030000|2024-07-31 00:33:50|57.21|56.91|57.26|56.96|57.27|56.97|57.21|56.91|13
1722386040000|2024-07-31 00:34:00|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1722386050000|2024-07-31 00:34:10|57.29|56.99|57.3|57|57.33|57.03|57.28|56.98|15
1722386060000|2024-07-31 00:34:20|57.29|56.99|57.26|56.96|57.3|57|57.26|56.96|12
1722386070000|2024-07-31 00:34:30|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|4
1722386080000|2024-07-31 00:34:40|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|13
1722386090000|2024-07-31 00:34:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|8
1722386100000|2024-07-31 00:35:00|57.21|56.91|57.26|56.96|57.26|56.96|57.2|56.9|14
1722386110000|2024-07-31 00:35:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|4
1722386120000|2024-07-31 00:35:20|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|6
1722386130000|2024-07-31 00:35:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|6
1722386140000|2024-07-31 00:35:40|57.25|56.95|57.22|56.92|57.25|56.95|57.21|56.91|6
1722386150000|2024-07-31 00:35:50|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|12
1722386160000|2024-07-31 00:36:00|57.21|56.91|57.25|56.95|57.25|56.95|57.2|56.9|4
1722386170000|2024-07-31 00:36:10|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|10
1722386180000|2024-07-31 00:36:20|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|6
1722386190000|2024-07-31 00:36:30|57.26|56.96|57.26|56.96|57.28|56.98|57.26|56.96|10
1722386200000|2024-07-31 00:36:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|9
1722386210000|2024-07-31 00:36:50|57.26|56.96|57.3|57|57.31|57.01|57.26|56.96|13
1722386220000|2024-07-31 00:37:00|57.31|57.01|57.31|57.01|57.35|57.05|57.31|57.01|11
1722386230000|2024-07-31 00:37:10|57.3|57|57.27|56.97|57.3|57|57.27|56.97|5
1722386250000|2024-07-31 00:37:30|57.28|56.98|57.25|56.95|57.28|56.98|57.25|56.95|4
1722386260000|2024-07-31 00:37:40|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|8
1722386270000|2024-07-31 00:37:50|57.24|56.94|57.27|56.97|57.27|56.97|57.22|56.92|8
1722386280000|2024-07-31 00:38:00|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|8
1722386290000|2024-07-31 00:38:10|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722386300000|2024-07-31 00:38:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|5
1722386310000|2024-07-31 00:38:30|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|13
1722386320000|2024-07-31 00:38:40|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|10
1722386330000|2024-07-31 00:38:50|57.28|56.98|57.28|56.98|57.28|56.98|57.25|56.95|19
1722386340000|2024-07-31 00:39:00|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|8
1722386350000|2024-07-31 00:39:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722386360000|2024-07-31 00:39:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|7
1722386370000|2024-07-31 00:39:30|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722386380000|2024-07-31 00:39:40|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|14
1722386390000|2024-07-31 00:39:50|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|8
1722386400000|2024-07-31 00:40:00|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|6
1722386410000|2024-07-31 00:40:10|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|7
1722386420000|2024-07-31 00:40:20|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|10
1722386430000|2024-07-31 00:40:30|57.27|56.97|57.29|56.99|57.29|56.99|57.26|56.96|11
1722386440000|2024-07-31 00:40:40|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|12
1722386450000|2024-07-31 00:40:50|57.3|57|57.32|57.02|57.32|57.02|57.29|56.99|5
1722386460000|2024-07-31 00:41:00|57.31|57.01|57.31|57.01|57.34|57.04|57.3|57|18
1722386470000|2024-07-31 00:41:10|57.3|57|57.3|57|57.3|57|57.28|56.98|7
1722386480000|2024-07-31 00:41:20|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|10
1722386490000|2024-07-31 00:41:30|57.3|57|57.36|57.06|57.37|57.07|57.3|57|15
1722386500000|2024-07-31 00:41:40|57.35|57.05|57.35|57.05|57.37|57.07|57.35|57.05|11
1722386510000|2024-07-31 00:41:50|57.34|57.04|57.34|57.04|57.35|57.05|57.31|57.01|13
1722386520000|2024-07-31 00:42:00|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722386530000|2024-07-31 00:42:10|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722386540000|2024-07-31 00:42:20|57.34|57.04|57.3|57|57.34|57.04|57.29|56.99|9
1722386550000|2024-07-31 00:42:30|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722386560000|2024-07-31 00:42:40|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|5
1722386570000|2024-07-31 00:42:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|7
1722386580000|2024-07-31 00:43:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|9
1722386590000|2024-07-31 00:43:10|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|9
1722386600000|2024-07-31 00:43:20|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|11
1722386610000|2024-07-31 00:43:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|10
1722386620000|2024-07-31 00:43:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|3
1722386630000|2024-07-31 00:43:50|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|10
1722386640000|2024-07-31 00:44:00|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|5
1722386650000|2024-07-31 00:44:10|57.32|57.02|57.32|57.02|57.34|57.04|57.3|57|10
1722386660000|2024-07-31 00:44:20|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|5
1722386670000|2024-07-31 00:44:30|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|8
1722386680000|2024-07-31 00:44:40|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|11
1722386690000|2024-07-31 00:44:50|57.35|57.05|57.46|57.16|57.46|57.16|57.35|57.05|21
1722386700000|2024-07-31 00:45:00|57.45|57.15|57.47|57.17|57.49|57.19|57.45|57.15|17
1722386710000|2024-07-31 00:45:10|57.48|57.18|57.46|57.16|57.48|57.18|57.43|57.13|9
1722386720000|2024-07-31 00:45:20|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|7
1722386730000|2024-07-31 00:45:30|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|16
1722386740000|2024-07-31 00:45:40|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|14
1722386750000|2024-07-31 00:45:50|57.48|57.18|57.54|57.24|57.59|57.29|57.47|57.17|16
1722386760000|2024-07-31 00:46:00|57.53|57.23|57.48|57.18|57.53|57.23|57.47|57.17|15
1722386770000|2024-07-31 00:46:10|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|8
1722386780000|2024-07-31 00:46:20|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|4
1722386790000|2024-07-31 00:46:30|57.45|57.15|57.44|57.14|57.47|57.17|57.44|57.14|8
1722386800000|2024-07-31 00:46:40|57.45|57.15|57.42|57.12|57.46|57.16|57.4|57.1|11
1722386810000|2024-07-31 00:46:50|57.43|57.13|57.41|57.11|57.44|57.14|57.4|57.1|14
1722386820000|2024-07-31 00:47:00|57.4|57.1|57.4|57.1|57.44|57.14|57.4|57.1|19
1722386830000|2024-07-31 00:47:10|57.39|57.09|57.38|57.08|57.41|57.11|57.38|57.08|11
1722386840000|2024-07-31 00:47:20|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|6
1722386850000|2024-07-31 00:47:30|57.37|57.07|57.37|57.07|57.39|57.09|57.37|57.07|9
1722386860000|2024-07-31 00:47:40|57.38|57.08|57.36|57.06|57.38|57.08|57.35|57.05|8
1722386870000|2024-07-31 00:47:50|57.37|57.07|57.34|57.04|57.37|57.07|57.34|57.04|6
1722386880000|2024-07-31 00:48:00|57.35|57.05|57.38|57.08|57.4|57.1|57.35|57.05|13
1722386890000|2024-07-31 00:48:10|57.37|57.07|57.35|57.05|57.38|57.08|57.35|57.05|15
1722386900000|2024-07-31 00:48:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|3
1722386910000|2024-07-31 00:48:30|57.33|57.03|57.3|57|57.33|57.03|57.27|56.97|10
1722386920000|2024-07-31 00:48:40|57.31|57.01|57.28|56.98|57.31|57.01|57.27|56.97|14
1722386930000|2024-07-31 00:48:50|57.29|56.99|57.3|57|57.33|57.03|57.28|56.98|16
1722386940000|2024-07-31 00:49:00|57.29|56.99|57.32|57.02|57.35|57.05|57.29|56.99|15
1722386950000|2024-07-31 00:49:10|57.31|57.01|57.35|57.05|57.36|57.06|57.3|57|18
1722386960000|2024-07-31 00:49:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|14
1722386970000|2024-07-31 00:49:30|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|17
1722386980000|2024-07-31 00:49:40|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|6
1722386990000|2024-07-31 00:49:50|57.37|57.07|57.4|57.1|57.42|57.12|57.37|57.07|15
1722387000000|2024-07-31 00:50:00|57.41|57.11|57.43|57.13|57.43|57.13|57.39|57.09|17
1722387010000|2024-07-31 00:50:10|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|6
1722387020000|2024-07-31 00:50:20|57.44|57.14|57.42|57.12|57.45|57.15|57.42|57.12|5
1722387030000|2024-07-31 00:50:30|57.41|57.11|57.42|57.12|57.42|57.12|57.39|57.09|8
1722387040000|2024-07-31 00:50:40|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722387050000|2024-07-31 00:50:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722387060000|2024-07-31 00:51:00|57.45|57.15|57.4|57.1|57.46|57.16|57.4|57.1|14
1722387070000|2024-07-31 00:51:10|57.39|57.09|57.37|57.07|57.41|57.11|57.36|57.06|10
1722387080000|2024-07-31 00:51:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|5
1722387090000|2024-07-31 00:51:30|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|12
1722387100000|2024-07-31 00:51:40|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|11
1722387110000|2024-07-31 00:51:50|57.39|57.09|57.41|57.11|57.43|57.13|57.39|57.09|13
1722387120000|2024-07-31 00:52:00|57.4|57.1|57.42|57.12|57.43|57.13|57.39|57.09|14
1722387130000|2024-07-31 00:52:10|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|15
1722387140000|2024-07-31 00:52:20|57.42|57.12|57.39|57.09|57.45|57.15|57.39|57.09|11
1722387150000|2024-07-31 00:52:30|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|8
1722387160000|2024-07-31 00:52:40|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|9
1722387170000|2024-07-31 00:52:50|57.43|57.13|57.45|57.15|57.46|57.16|57.43|57.13|4
1722387180000|2024-07-31 00:53:00|57.46|57.16|57.47|57.17|57.48|57.18|57.45|57.15|10
1722387190000|2024-07-31 00:53:10|57.46|57.16|57.49|57.19|57.5|57.2|57.46|57.16|12
1722387200000|2024-07-31 00:53:20|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|8
1722387210000|2024-07-31 00:53:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722387220000|2024-07-31 00:53:40|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|8
1722387230000|2024-07-31 00:53:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|10
1722387240000|2024-07-31 00:54:00|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|12
1722387250000|2024-07-31 00:54:10|57.46|57.16|57.44|57.14|57.46|57.16|57.41|57.11|12
1722387260000|2024-07-31 00:54:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722387270000|2024-07-31 00:54:30|57.43|57.13|57.44|57.14|57.45|57.15|57.41|57.11|13
1722387280000|2024-07-31 00:54:40|57.42|57.12|57.44|57.14|57.44|57.14|57.4|57.1|7
1722387290000|2024-07-31 00:54:50|57.45|57.15|57.47|57.17|57.47|57.17|57.44|57.14|5
1722387300000|2024-07-31 00:55:00|57.46|57.16|57.41|57.11|57.46|57.16|57.41|57.11|9
1722387310000|2024-07-31 00:55:10|57.42|57.12|57.45|57.15|57.45|57.15|57.4|57.1|11
1722387320000|2024-07-31 00:55:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722387330000|2024-07-31 00:55:30|57.45|57.15|57.45|57.15|57.47|57.17|57.45|57.15|9
1722387340000|2024-07-31 00:55:40|57.46|57.16|57.5|57.2|57.51|57.21|57.46|57.16|10
1722387350000|2024-07-31 00:55:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|10
1722387360000|2024-07-31 00:56:00|57.51|57.21|57.48|57.18|57.53|57.23|57.48|57.18|8
1722387370000|2024-07-31 00:56:10|57.5|57.2|57.54|57.24|57.54|57.24|57.48|57.18|8
1722387380000|2024-07-31 00:56:20|57.58|57.28|57.6|57.3|57.61|57.31|57.57|57.27|11
1722387390000|2024-07-31 00:56:30|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|7
1722387400000|2024-07-31 00:56:40|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|11
1722387410000|2024-07-31 00:56:50|57.61|57.31|57.68|57.38|57.68|57.38|57.61|57.31|11
1722387420000|2024-07-31 00:57:00|57.67|57.37|57.65|57.35|57.7|57.4|57.63|57.33|12
1722387430000|2024-07-31 00:57:10|57.64|57.34|57.63|57.33|57.65|57.35|57.62|57.32|8
1722387440000|2024-07-31 00:57:20|57.62|57.32|57.54|57.24|57.62|57.32|57.54|57.24|15
1722387450000|2024-07-31 00:57:30|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|4
1722387460000|2024-07-31 00:57:40|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|8
1722387470000|2024-07-31 00:57:50|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|2
1722387480000|2024-07-31 00:58:00|57.55|57.25|57.55|57.25|57.57|57.27|57.55|57.25|6
1722387490000|2024-07-31 00:58:10|57.54|57.24|57.53|57.23|57.54|57.24|57.49|57.19|7
1722387500000|2024-07-31 00:58:20|57.52|57.22|57.53|57.23|57.53|57.23|57.48|57.18|10
1722387510000|2024-07-31 00:58:30|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722387520000|2024-07-31 00:58:40|57.55|57.25|57.57|57.27|57.57|57.27|57.54|57.24|5
1722387530000|2024-07-31 00:58:50|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|7
1722387540000|2024-07-31 00:59:00|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|7
1722387550000|2024-07-31 00:59:10|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|21
1722387560000|2024-07-31 00:59:20|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|11
1722387570000|2024-07-31 00:59:30|57.58|57.28|57.57|57.27|57.59|57.29|57.56|57.26|15
1722387580000|2024-07-31 00:59:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722387590000|2024-07-31 00:59:50|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|5
1722387600000|2024-07-31 01:00:00|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|5
1722387610000|2024-07-31 01:00:10|57.55|57.25|57.55|57.25|57.58|57.28|57.55|57.25|15
1722387620000|2024-07-31 01:00:20|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|10
1722387630000|2024-07-31 01:00:30|57.54|57.24|57.57|57.27|57.57|57.27|57.54|57.24|14
1722387640000|2024-07-31 01:00:40|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|10
1722387650000|2024-07-31 01:00:50|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|6
1722387660000|2024-07-31 01:01:00|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|6
1722387670000|2024-07-31 01:01:10|57.66|57.36|57.59|57.29|57.66|57.36|57.59|57.29|17
1722387680000|2024-07-31 01:01:20|57.6|57.3|57.58|57.28|57.61|57.31|57.56|57.26|15
1722387690000|2024-07-31 01:01:30|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|10
1722387700000|2024-07-31 01:01:40|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1722387710000|2024-07-31 01:01:50|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|9
1722387720000|2024-07-31 01:02:00|57.58|57.28|57.59|57.29|57.59|57.29|57.56|57.26|8
1722387730000|2024-07-31 01:02:10|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|9
1722387740000|2024-07-31 01:02:20|57.57|57.27|57.52|57.22|57.58|57.28|57.52|57.22|7
1722387750000|2024-07-31 01:02:30|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|11
1722387760000|2024-07-31 01:02:40|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|15
1722387770000|2024-07-31 01:02:50|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|18
1722387780000|2024-07-31 01:03:00|57.57|57.27|57.68|57.38|57.68|57.38|57.57|57.27|16
1722387790000|2024-07-31 01:03:10|57.69|57.39|57.66|57.36|57.7|57.4|57.65|57.35|11
1722387800000|2024-07-31 01:03:20|57.65|57.35|57.64|57.34|57.69|57.39|57.64|57.34|16
1722387810000|2024-07-31 01:03:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722387820000|2024-07-31 01:03:40|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|5
1722387830000|2024-07-31 01:03:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722387840000|2024-07-31 01:04:00|57.57|57.27|57.62|57.32|57.63|57.33|57.55|57.25|13
1722387850000|2024-07-31 01:04:10|57.61|57.31|57.61|57.31|57.63|57.33|57.58|57.28|14
1722387860000|2024-07-31 01:04:20|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|5
1722387870000|2024-07-31 01:04:30|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|6
1722387880000|2024-07-31 01:04:40|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|8
1722387890000|2024-07-31 01:04:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|7
1722387900000|2024-07-31 01:05:00|57.64|57.34|57.65|57.35|57.67|57.37|57.64|57.34|8
1722387910000|2024-07-31 01:05:10|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|5
1722387920000|2024-07-31 01:05:20|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|15
1722387930000|2024-07-31 01:05:30|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|7
1722387940000|2024-07-31 01:05:40|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|9
1722387950000|2024-07-31 01:05:50|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|14
1722387960000|2024-07-31 01:06:00|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|12
1722387970000|2024-07-31 01:06:10|57.68|57.38|57.58|57.28|57.68|57.38|57.58|57.28|14
1722387980000|2024-07-31 01:06:20|57.59|57.29|57.58|57.28|57.62|57.32|57.57|57.27|16
1722387990000|2024-07-31 01:06:30|57.57|57.27|57.55|57.25|57.59|57.29|57.55|57.25|12
1722388000000|2024-07-31 01:06:40|57.56|57.26|57.62|57.32|57.64|57.34|57.55|57.25|11
1722388010000|2024-07-31 01:06:50|57.63|57.33|57.62|57.32|57.65|57.35|57.59|57.29|15
1722388020000|2024-07-31 01:07:00|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|10
1722388030000|2024-07-31 01:07:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722388040000|2024-07-31 01:07:20|57.58|57.28|57.55|57.25|57.58|57.28|57.55|57.25|8
1722388050000|2024-07-31 01:07:30|57.56|57.26|57.63|57.33|57.63|57.33|57.55|57.25|24
1722388060000|2024-07-31 01:07:40|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|17
1722388070000|2024-07-31 01:07:50|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|4
1722388080000|2024-07-31 01:08:00|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|10
1722388090000|2024-07-31 01:08:10|57.58|57.28|57.6|57.3|57.6|57.3|57.56|57.26|13
1722388100000|2024-07-31 01:08:20|57.61|57.31|57.66|57.36|57.67|57.37|57.6|57.3|13
1722388110000|2024-07-31 01:08:30|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|7
1722388120000|2024-07-31 01:08:40|57.67|57.37|57.63|57.33|57.68|57.38|57.63|57.33|10
1722388130000|2024-07-31 01:08:50|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|9
1722388140000|2024-07-31 01:09:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722388150000|2024-07-31 01:09:10|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722388160000|2024-07-31 01:09:20|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|5
1722388170000|2024-07-31 01:09:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722388180000|2024-07-31 01:09:40|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|3
1722388190000|2024-07-31 01:09:50|57.69|57.39|57.69|57.39|57.69|57.39|57.67|57.37|12
1722388200000|2024-07-31 01:10:00|57.68|57.38|57.73|57.43|57.73|57.43|57.68|57.38|10
1722388210000|2024-07-31 01:10:10|57.74|57.44|57.75|57.45|57.78|57.48|57.73|57.43|11
1722388220000|2024-07-31 01:10:20|57.76|57.46|57.77|57.47|57.78|57.48|57.76|57.46|4
1722388230000|2024-07-31 01:10:30|57.78|57.48|57.82|57.52|57.83|57.53|57.77|57.47|10
1722388240000|2024-07-31 01:10:40|57.81|57.51|57.79|57.49|57.82|57.52|57.78|57.48|13
1722388250000|2024-07-31 01:10:50|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|9
1722388260000|2024-07-31 01:11:00|57.74|57.44|57.74|57.44|57.76|57.46|57.74|57.44|8
1722388270000|2024-07-31 01:11:10|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722388280000|2024-07-31 01:11:20|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|6
1722388290000|2024-07-31 01:11:30|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|11
1722388300000|2024-07-31 01:11:40|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|10
1722388310000|2024-07-31 01:11:50|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722388320000|2024-07-31 01:12:00|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722388330000|2024-07-31 01:12:10|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|11
1722388340000|2024-07-31 01:12:20|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1722388350000|2024-07-31 01:12:30|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1722388360000|2024-07-31 01:12:40|57.74|57.44|57.75|57.45|57.76|57.46|57.73|57.43|17
1722388370000|2024-07-31 01:12:50|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1722388380000|2024-07-31 01:13:00|57.74|57.44|57.76|57.46|57.77|57.47|57.74|57.44|10
1722388390000|2024-07-31 01:13:10|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1722388400000|2024-07-31 01:13:20|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|9
1722388410000|2024-07-31 01:13:30|57.73|57.43|57.75|57.45|57.75|57.45|57.73|57.43|7
1722388420000|2024-07-31 01:13:40|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|6
1722388430000|2024-07-31 01:13:50|57.77|57.47|57.87|57.57|57.89|57.59|57.75|57.45|17
1722388440000|2024-07-31 01:14:00|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722388450000|2024-07-31 01:14:10|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|9
1722388460000|2024-07-31 01:14:20|57.88|57.58|57.87|57.57|57.89|57.59|57.86|57.56|8
1722388470000|2024-07-31 01:14:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722388480000|2024-07-31 01:14:40|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|5
1722388490000|2024-07-31 01:14:50|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|8
1722388500000|2024-07-31 01:15:00|57.89|57.59|57.93|57.63|57.94|57.64|57.88|57.58|7
1722388510000|2024-07-31 01:15:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|8
1722388520000|2024-07-31 01:15:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|7
1722388530000|2024-07-31 01:15:30|57.93|57.63|57.95|57.65|57.95|57.65|57.92|57.62|11
1722388540000|2024-07-31 01:15:40|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|10
1722388550000|2024-07-31 01:15:50|57.97|57.67|57.99|57.69|58.04|57.74|57.97|57.67|12
1722388560000|2024-07-31 01:16:00|58|57.7|58.05|57.75|58.05|57.75|57.99|57.69|9
1722388570000|2024-07-31 01:16:10|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|4
1722388580000|2024-07-31 01:16:20|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|7
1722388590000|2024-07-31 01:16:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1722388600000|2024-07-31 01:16:40|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|5
1722388610000|2024-07-31 01:16:50|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|6
1722388620000|2024-07-31 01:17:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|8
1722388630000|2024-07-31 01:17:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722388640000|2024-07-31 01:17:20|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|4
1722388650000|2024-07-31 01:17:30|57.96|57.66|58.01|57.71|58.02|57.72|57.96|57.66|7
1722388660000|2024-07-31 01:17:40|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|8
1722388670000|2024-07-31 01:17:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|9
1722388680000|2024-07-31 01:18:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722388690000|2024-07-31 01:18:10|57.96|57.66|57.94|57.64|57.97|57.67|57.94|57.64|7
1722388700000|2024-07-31 01:18:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1722388710000|2024-07-31 01:18:30|57.96|57.66|57.99|57.69|58|57.7|57.96|57.66|14
1722388720000|2024-07-31 01:18:40|57.98|57.68|57.94|57.64|57.99|57.69|57.94|57.64|15
1722388730000|2024-07-31 01:18:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722388750000|2024-07-31 01:19:10|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|11
1722388760000|2024-07-31 01:19:20|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|9
1722388770000|2024-07-31 01:19:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722388790000|2024-07-31 01:19:50|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722388800000|2024-07-31 01:20:00|58|57.7|57.99|57.69|58.01|57.71|57.97|57.67|12
1722388810000|2024-07-31 01:20:10|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|7
1722388820000|2024-07-31 01:20:20|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|9
1722388830000|2024-07-31 01:20:30|57.98|57.68|57.97|57.67|57.99|57.69|57.96|57.66|6
1722388840000|2024-07-31 01:20:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722388850000|2024-07-31 01:20:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722388860000|2024-07-31 01:21:00|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|7
1722388870000|2024-07-31 01:21:10|57.97|57.67|57.96|57.66|57.98|57.68|57.95|57.65|6
1722388880000|2024-07-31 01:21:20|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722388890000|2024-07-31 01:21:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722388900000|2024-07-31 01:21:40|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722388910000|2024-07-31 01:21:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1722388920000|2024-07-31 01:22:00|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|6
1722388930000|2024-07-31 01:22:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722388940000|2024-07-31 01:22:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|7
1722388950000|2024-07-31 01:22:30|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1722388960000|2024-07-31 01:22:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722388970000|2024-07-31 01:22:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1722388980000|2024-07-31 01:23:00|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|10
1722388990000|2024-07-31 01:23:10|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|5
1722389000000|2024-07-31 01:23:20|57.9|57.6|57.93|57.63|57.93|57.63|57.87|57.57|11
1722389010000|2024-07-31 01:23:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722389020000|2024-07-31 01:23:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722389030000|2024-07-31 01:23:50|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|9
1722389040000|2024-07-31 01:24:00|57.93|57.63|57.98|57.68|57.98|57.68|57.93|57.63|9
1722389050000|2024-07-31 01:24:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722389060000|2024-07-31 01:24:20|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|6
1722389070000|2024-07-31 01:24:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722389080000|2024-07-31 01:24:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|4
1722389100000|2024-07-31 01:25:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|9
1722389120000|2024-07-31 01:25:20|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|3
1722389130000|2024-07-31 01:25:30|58.03|57.73|57.95|57.65|58.03|57.73|57.94|57.64|7
1722389140000|2024-07-31 01:25:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|5
1722389150000|2024-07-31 01:25:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722389160000|2024-07-31 01:26:00|57.93|57.63|57.9|57.6|57.94|57.64|57.89|57.59|9
1722389170000|2024-07-31 01:26:10|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|8
1722389180000|2024-07-31 01:26:20|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1722389190000|2024-07-31 01:26:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|9
1722389200000|2024-07-31 01:26:40|57.87|57.57|57.92|57.62|57.93|57.63|57.87|57.57|6
1722389210000|2024-07-31 01:26:50|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|3
1722389250000|2024-07-31 01:27:30|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|7
1722389300000|2024-07-31 01:28:20|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722389310000|2024-07-31 01:28:30|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|3
1722389320000|2024-07-31 01:28:40|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1722389330000|2024-07-31 01:28:50|57.89|57.59|57.91|57.61|57.92|57.62|57.88|57.58|9
1722389340000|2024-07-31 01:29:00|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|18
1722389350000|2024-07-31 01:29:10|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|15
1722389360000|2024-07-31 01:29:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|16
1722389370000|2024-07-31 01:29:30|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|8
1722389380000|2024-07-31 01:29:40|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722389390000|2024-07-31 01:29:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|6
1722389400000|2024-07-31 01:30:00|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|7
1722389410000|2024-07-31 01:30:10|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|11
1722389420000|2024-07-31 01:30:20|57.86|57.56|57.78|57.48|57.86|57.56|57.78|57.48|9
1722389430000|2024-07-31 01:30:30|57.76|57.46|57.76|57.46|57.76|57.46|57.74|57.44|3
1722389440000|2024-07-31 01:30:40|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|9
1722389450000|2024-07-31 01:30:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|13
1722389460000|2024-07-31 01:31:00|57.75|57.45|57.7|57.4|57.75|57.45|57.7|57.4|15
1722389470000|2024-07-31 01:31:10|57.69|57.39|57.69|57.39|57.7|57.4|57.66|57.36|18
1722389480000|2024-07-31 01:31:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|11
1722389490000|2024-07-31 01:31:30|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|8
1722389500000|2024-07-31 01:31:40|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|8
1722389510000|2024-07-31 01:31:50|57.68|57.38|57.67|57.37|57.68|57.38|57.65|57.35|8
1722389520000|2024-07-31 01:32:00|57.66|57.36|57.65|57.35|57.67|57.37|57.64|57.34|12
1722389530000|2024-07-31 01:32:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|5
1722389540000|2024-07-31 01:32:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722389550000|2024-07-31 01:32:30|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|3
1722389560000|2024-07-31 01:32:40|57.65|57.35|57.65|57.35|57.65|57.35|57.62|57.32|16
1722389570000|2024-07-31 01:32:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|5
1722389580000|2024-07-31 01:33:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722389590000|2024-07-31 01:33:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|8
1722389600000|2024-07-31 01:33:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|10
1722389610000|2024-07-31 01:33:30|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|13
1722389620000|2024-07-31 01:33:40|57.59|57.29|57.57|57.27|57.6|57.3|57.56|57.26|7
1722389630000|2024-07-31 01:33:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722389640000|2024-07-31 01:34:00|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|7
1722389650000|2024-07-31 01:34:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|10
1722389660000|2024-07-31 01:34:20|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722389670000|2024-07-31 01:34:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|7
1722389680000|2024-07-31 01:34:40|57.52|57.22|57.53|57.23|57.55|57.25|57.52|57.22|6
1722389690000|2024-07-31 01:34:50|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|11
1722389700000|2024-07-31 01:35:00|57.49|57.19|57.49|57.19|57.55|57.25|57.49|57.19|14
1722389710000|2024-07-31 01:35:10|57.48|57.18|57.51|57.21|57.53|57.23|57.48|57.18|8
1722389720000|2024-07-31 01:35:20|57.52|57.22|57.54|57.24|57.54|57.24|57.5|57.2|11
1722389730000|2024-07-31 01:35:30|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722389740000|2024-07-31 01:35:40|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|7
1722389750000|2024-07-31 01:35:50|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|8
1722389760000|2024-07-31 01:36:00|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|5
1722389770000|2024-07-31 01:36:10|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|7
1722389780000|2024-07-31 01:36:20|57.51|57.21|57.54|57.24|57.54|57.24|57.49|57.19|8
1722389790000|2024-07-31 01:36:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|7
1722389800000|2024-07-31 01:36:40|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|6
1722389810000|2024-07-31 01:36:50|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1722389820000|2024-07-31 01:37:00|57.55|57.25|57.57|57.27|57.58|57.28|57.55|57.25|7
1722389830000|2024-07-31 01:37:10|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|4
1722389840000|2024-07-31 01:37:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722389850000|2024-07-31 01:37:30|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|5
1722389860000|2024-07-31 01:37:40|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|9
1722389870000|2024-07-31 01:37:50|57.62|57.32|57.59|57.29|57.64|57.34|57.59|57.29|8
1722389880000|2024-07-31 01:38:00|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|7
1722389890000|2024-07-31 01:38:10|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722389900000|2024-07-31 01:38:20|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|9
1722389910000|2024-07-31 01:38:30|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|7
1722389920000|2024-07-31 01:38:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|10
1722389930000|2024-07-31 01:38:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|6
1722389940000|2024-07-31 01:39:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1722389950000|2024-07-31 01:39:10|57.63|57.33|57.67|57.37|57.67|57.37|57.63|57.33|5
1722389960000|2024-07-31 01:39:20|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722389980000|2024-07-31 01:39:40|57.69|57.39|57.73|57.43|57.73|57.43|57.68|57.38|7
1722389990000|2024-07-31 01:39:50|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|3
1722390000000|2024-07-31 01:40:00|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|5
1722390010000|2024-07-31 01:40:10|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1722390020000|2024-07-31 01:40:20|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|8
1722390030000|2024-07-31 01:40:30|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|4
1722390040000|2024-07-31 01:40:40|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|7
1722390050000|2024-07-31 01:40:50|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|8
1722390060000|2024-07-31 01:41:00|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|15
1722390070000|2024-07-31 01:41:10|57.72|57.42|57.68|57.38|57.72|57.42|57.68|57.38|5
1722390090000|2024-07-31 01:41:30|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722390100000|2024-07-31 01:41:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722390110000|2024-07-31 01:41:50|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|4
1722390120000|2024-07-31 01:42:00|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|5
1722390130000|2024-07-31 01:42:10|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722390140000|2024-07-31 01:42:20|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722390150000|2024-07-31 01:42:30|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722390160000|2024-07-31 01:42:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1722390170000|2024-07-31 01:42:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|10
1722390180000|2024-07-31 01:43:00|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|9
1722390190000|2024-07-31 01:43:10|57.65|57.35|57.71|57.41|57.72|57.42|57.65|57.35|11
1722390200000|2024-07-31 01:43:20|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|10
1722390210000|2024-07-31 01:43:30|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1722390220000|2024-07-31 01:43:40|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1722390230000|2024-07-31 01:43:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722390240000|2024-07-31 01:44:00|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722390250000|2024-07-31 01:44:10|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722390270000|2024-07-31 01:44:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1722390280000|2024-07-31 01:44:40|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|7
1722390290000|2024-07-31 01:44:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1722390300000|2024-07-31 01:45:00|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|9
1722390310000|2024-07-31 01:45:10|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|5
1722390330000|2024-07-31 01:45:30|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1722390340000|2024-07-31 01:45:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1722390350000|2024-07-31 01:45:50|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|3
1722390360000|2024-07-31 01:46:00|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|11
1722390370000|2024-07-31 01:46:10|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1722390380000|2024-07-31 01:46:20|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722390390000|2024-07-31 01:46:30|57.73|57.43|57.7|57.4|57.73|57.43|57.7|57.4|2
1722390400000|2024-07-31 01:46:40|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1722390410000|2024-07-31 01:46:50|57.71|57.41|57.69|57.39|57.72|57.42|57.69|57.39|10
1722390420000|2024-07-31 01:47:00|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|8
1722390430000|2024-07-31 01:47:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|9
1722390440000|2024-07-31 01:47:20|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|8
1722390450000|2024-07-31 01:47:30|57.65|57.35|57.71|57.41|57.72|57.42|57.64|57.34|12
1722390460000|2024-07-31 01:47:40|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722390470000|2024-07-31 01:47:50|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722390480000|2024-07-31 01:48:00|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1722390490000|2024-07-31 01:48:10|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722390500000|2024-07-31 01:48:20|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|5
1722390510000|2024-07-31 01:48:30|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|5
1722390530000|2024-07-31 01:48:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722390540000|2024-07-31 01:49:00|57.74|57.44|57.75|57.45|57.76|57.46|57.73|57.43|6
1722390550000|2024-07-31 01:49:10|57.74|57.44|57.77|57.47|57.78|57.48|57.74|57.44|9
1722390560000|2024-07-31 01:49:20|57.78|57.48|57.82|57.52|57.82|57.52|57.77|57.47|7
1722390570000|2024-07-31 01:49:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|8
1722390580000|2024-07-31 01:49:40|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1722390590000|2024-07-31 01:49:50|57.87|57.57|57.91|57.61|57.92|57.62|57.87|57.57|8
1722390600000|2024-07-31 01:50:00|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|12
1722390610000|2024-07-31 01:50:10|57.93|57.63|57.93|57.63|57.95|57.65|57.92|57.62|14
1722390620000|2024-07-31 01:50:20|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|4
1722390630000|2024-07-31 01:50:30|57.96|57.66|57.88|57.58|57.96|57.66|57.87|57.57|13
1722390640000|2024-07-31 01:50:40|57.91|57.61|57.92|57.62|57.92|57.62|57.88|57.58|12
1722390660000|2024-07-31 01:51:00|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722390670000|2024-07-31 01:51:10|57.93|57.63|57.92|57.62|57.93|57.63|57.88|57.58|11
1722390680000|2024-07-31 01:51:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1722390690000|2024-07-31 01:51:30|57.91|57.61|57.89|57.59|57.92|57.62|57.88|57.58|8
1722390700000|2024-07-31 01:51:40|57.9|57.6|57.92|57.62|57.92|57.62|57.89|57.59|10
1722390710000|2024-07-31 01:51:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722390720000|2024-07-31 01:52:00|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722390730000|2024-07-31 01:52:10|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722390750000|2024-07-31 01:52:30|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1722390780000|2024-07-31 01:53:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722390800000|2024-07-31 01:53:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722390820000|2024-07-31 01:53:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722390830000|2024-07-31 01:53:50|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|4
1722390840000|2024-07-31 01:54:00|57.97|57.67|58.06|57.76|58.07|57.77|57.97|57.67|9
1722390850000|2024-07-31 01:54:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722390860000|2024-07-31 01:54:20|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1722390870000|2024-07-31 01:54:30|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|4
1722390880000|2024-07-31 01:54:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722390890000|2024-07-31 01:54:50|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|3
1722390900000|2024-07-31 01:55:00|58.09|57.79|58.08|57.78|58.12|57.82|58.07|57.77|9
1722390920000|2024-07-31 01:55:20|58.09|57.79|58.12|57.82|58.12|57.82|58.08|57.78|15
1722390940000|2024-07-31 01:55:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1722390960000|2024-07-31 01:56:00|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|5
1722390970000|2024-07-31 01:56:10|58.15|57.85|58.2|57.9|58.23|57.93|58.15|57.85|13
1722390980000|2024-07-31 01:56:20|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|9
1722390990000|2024-07-31 01:56:30|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|3
1722391000000|2024-07-31 01:56:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1722391010000|2024-07-31 01:56:50|58.18|57.88|58.21|57.91|58.21|57.91|58.17|57.87|5
1722391020000|2024-07-31 01:57:00|58.22|57.92|58.18|57.88|58.23|57.93|58.17|57.87|11
1722391030000|2024-07-31 01:57:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722391040000|2024-07-31 01:57:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722391050000|2024-07-31 01:57:30|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|3
1722391070000|2024-07-31 01:57:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1722391080000|2024-07-31 01:58:00|58.23|57.93|58.28|57.98|58.29|57.99|58.23|57.93|10
1722391090000|2024-07-31 01:58:10|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1722391100000|2024-07-31 01:58:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722391110000|2024-07-31 01:58:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722391120000|2024-07-31 01:58:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1722391130000|2024-07-31 01:58:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722391140000|2024-07-31 01:59:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722391150000|2024-07-31 01:59:10|58.28|57.98|58.32|58.02|58.32|58.02|58.28|57.98|4
1722391160000|2024-07-31 01:59:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722391170000|2024-07-31 01:59:30|58.33|58.03|58.36|58.06|58.38|58.08|58.33|58.03|4
1722391190000|2024-07-31 01:59:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722391200000|2024-07-31 02:00:00|58.34|58.04|58.38|58.08|58.38|58.08|58.34|58.04|3
1722391210000|2024-07-31 02:00:10|58.37|58.07|58.38|58.08|58.4|58.1|58.37|58.07|5
1722391220000|2024-07-31 02:00:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|9
1722391230000|2024-07-31 02:00:30|58.38|58.08|58.48|58.18|58.5|58.2|58.38|58.08|12
1722391240000|2024-07-31 02:00:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722391250000|2024-07-31 02:00:50|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|6
1722391260000|2024-07-31 02:01:00|58.48|58.18|58.52|58.22|58.52|58.22|58.47|58.17|7
1722391270000|2024-07-31 02:01:10|58.57|58.27|58.53|58.23|58.57|58.27|58.53|58.23|13
1722391280000|2024-07-31 02:01:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|13
1722391290000|2024-07-31 02:01:30|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|6
1722391300000|2024-07-31 02:01:40|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|7
1722391310000|2024-07-31 02:01:50|58.45|58.15|58.52|58.22|58.52|58.22|58.45|58.15|8
1722391320000|2024-07-31 02:02:00|58.51|58.21|58.5|58.2|58.51|58.21|58.47|58.17|12
1722391330000|2024-07-31 02:02:10|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722391340000|2024-07-31 02:02:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722391350000|2024-07-31 02:02:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722391360000|2024-07-31 02:02:40|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|5
1722391370000|2024-07-31 02:02:50|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722391380000|2024-07-31 02:03:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722391400000|2024-07-31 02:03:20|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|12
1722391410000|2024-07-31 02:03:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722391420000|2024-07-31 02:03:40|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1722391430000|2024-07-31 02:03:50|58.51|58.21|58.53|58.23|58.55|58.25|58.51|58.21|8
1722391440000|2024-07-31 02:04:00|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|5
1722391450000|2024-07-31 02:04:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722391460000|2024-07-31 02:04:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722391470000|2024-07-31 02:04:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722391480000|2024-07-31 02:04:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1722391490000|2024-07-31 02:04:50|58.52|58.22|58.59|58.29|58.59|58.29|58.52|58.22|15
1722391500000|2024-07-31 02:05:00|58.6|58.3|58.59|58.29|58.6|58.3|58.56|58.26|7
1722391510000|2024-07-31 02:05:10|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1722391520000|2024-07-31 02:05:20|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|2
1722391530000|2024-07-31 02:05:30|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|3
1722391540000|2024-07-31 02:05:40|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|3
1722391560000|2024-07-31 02:06:00|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722391570000|2024-07-31 02:06:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722391580000|2024-07-31 02:06:20|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722391590000|2024-07-31 02:06:30|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|7
1722391600000|2024-07-31 02:06:40|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|9
1722391610000|2024-07-31 02:06:50|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|8
1722391620000|2024-07-31 02:07:00|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722391630000|2024-07-31 02:07:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|7
1722391640000|2024-07-31 02:07:20|58.61|58.31|58.57|58.27|58.62|58.32|58.57|58.27|10
1722391650000|2024-07-31 02:07:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722391660000|2024-07-31 02:07:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722391670000|2024-07-31 02:07:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722391680000|2024-07-31 02:08:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|12
1722391690000|2024-07-31 02:08:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722391700000|2024-07-31 02:08:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722391710000|2024-07-31 02:08:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|8
1722391720000|2024-07-31 02:08:40|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|8
1722391730000|2024-07-31 02:08:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722391740000|2024-07-31 02:09:00|58.56|58.26|58.54|58.24|58.56|58.26|58.53|58.23|9
1722391750000|2024-07-31 02:09:10|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|6
1722391760000|2024-07-31 02:09:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722391770000|2024-07-31 02:09:30|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|8
1722391780000|2024-07-31 02:09:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722391790000|2024-07-31 02:09:50|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|6
1722391800000|2024-07-31 02:10:00|58.53|58.23|58.59|58.29|58.59|58.29|58.53|58.23|3
1722391810000|2024-07-31 02:10:10|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|10
1722391820000|2024-07-31 02:10:20|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|6
1722391830000|2024-07-31 02:10:30|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722391840000|2024-07-31 02:10:40|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|8
1722391850000|2024-07-31 02:10:50|58.56|58.26|58.58|58.28|58.59|58.29|58.55|58.25|9
1722391860000|2024-07-31 02:11:00|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|9
1722391870000|2024-07-31 02:11:10|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|14
1722391880000|2024-07-31 02:11:20|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|11
1722391890000|2024-07-31 02:11:30|58.61|58.31|58.6|58.3|58.61|58.31|58.58|58.28|13
1722391900000|2024-07-31 02:11:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|7
1722391910000|2024-07-31 02:11:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1722391920000|2024-07-31 02:12:00|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|4
1722391930000|2024-07-31 02:12:10|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|7
1722391940000|2024-07-31 02:12:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1722391950000|2024-07-31 02:12:30|58.61|58.31|58.58|58.28|58.62|58.32|58.58|58.28|10
1722391960000|2024-07-31 02:12:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722391970000|2024-07-31 02:12:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722391980000|2024-07-31 02:13:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|2
1722392010000|2024-07-31 02:13:30|58.55|58.25|58.5|58.2|58.56|58.26|58.48|58.18|12
1722392020000|2024-07-31 02:13:40|58.48|58.18|58.53|58.23|58.53|58.23|58.48|58.18|13
1722392030000|2024-07-31 02:13:50|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|8
1722392040000|2024-07-31 02:14:00|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1722392050000|2024-07-31 02:14:10|58.52|58.22|58.47|58.17|58.52|58.22|58.47|58.17|10
1722392060000|2024-07-31 02:14:20|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|4
1722392070000|2024-07-31 02:14:30|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|11
1722392080000|2024-07-31 02:14:40|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|12
1722392090000|2024-07-31 02:14:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|9
1722392100000|2024-07-31 02:15:00|58.44|58.14|58.44|58.14|58.47|58.17|58.43|58.13|13
1722392110000|2024-07-31 02:15:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722392120000|2024-07-31 02:15:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722392130000|2024-07-31 02:15:30|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|8
1722392150000|2024-07-31 02:15:50|58.44|58.14|58.41|58.11|58.44|58.14|58.39|58.09|12
1722392160000|2024-07-31 02:16:00|58.42|58.12|58.39|58.09|58.44|58.14|58.39|58.09|12
1722392170000|2024-07-31 02:16:10|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|10
1722392180000|2024-07-31 02:16:20|58.43|58.13|58.41|58.11|58.44|58.14|58.41|58.11|11
1722392190000|2024-07-31 02:16:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722392200000|2024-07-31 02:16:40|58.43|58.13|58.45|58.15|58.47|58.17|58.43|58.13|13
1722392210000|2024-07-31 02:16:50|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|8
1722392220000|2024-07-31 02:17:00|58.44|58.14|58.44|58.14|58.45|58.15|58.41|58.11|12
1722392230000|2024-07-31 02:17:10|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|6
1722392240000|2024-07-31 02:17:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|5
1722392250000|2024-07-31 02:17:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722392260000|2024-07-31 02:17:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|9
1722392270000|2024-07-31 02:17:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|10
1722392280000|2024-07-31 02:18:00|58.43|58.13|58.4|58.1|58.44|58.14|58.39|58.09|13
1722392290000|2024-07-31 02:18:10|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722392300000|2024-07-31 02:18:20|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722392310000|2024-07-31 02:18:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|7
1722392320000|2024-07-31 02:18:40|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722392330000|2024-07-31 02:18:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722392350000|2024-07-31 02:19:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722392360000|2024-07-31 02:19:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722392370000|2024-07-31 02:19:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722392390000|2024-07-31 02:19:50|58.35|58.05|58.27|57.97|58.36|58.06|58.27|57.97|14
1722392400000|2024-07-31 02:20:00|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|11
1722392410000|2024-07-31 02:20:10|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1722392420000|2024-07-31 02:20:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722392440000|2024-07-31 02:20:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722392450000|2024-07-31 02:20:50|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|4
1722392460000|2024-07-31 02:21:00|58.25|57.95|58.28|57.98|58.29|57.99|58.25|57.95|12
1722392470000|2024-07-31 02:21:10|58.27|57.97|58.25|57.95|58.28|57.98|58.24|57.94|15
1722392480000|2024-07-31 02:21:20|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|8
1722392490000|2024-07-31 02:21:30|58.24|57.94|58.22|57.92|58.25|57.95|58.21|57.91|13
1722392500000|2024-07-31 02:21:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|6
1722392510000|2024-07-31 02:21:50|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|3
1722392520000|2024-07-31 02:22:00|58.28|57.98|58.36|58.06|58.37|58.07|58.28|57.98|9
1722392530000|2024-07-31 02:22:10|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|4
1722392540000|2024-07-31 02:22:20|58.33|58.03|58.3|58|58.36|58.06|58.3|58|11
1722392550000|2024-07-31 02:22:30|58.31|58.01|58.34|58.04|58.35|58.05|58.29|57.99|10
1722392560000|2024-07-31 02:22:40|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1722392570000|2024-07-31 02:22:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722392580000|2024-07-31 02:23:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|6
1722392590000|2024-07-31 02:23:10|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|14
1722392600000|2024-07-31 02:23:20|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|7
1722392610000|2024-07-31 02:23:30|58.35|58.05|58.28|57.98|58.35|58.05|58.28|57.98|5
1722392620000|2024-07-31 02:23:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1722392630000|2024-07-31 02:23:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1722392640000|2024-07-31 02:24:00|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|4
1722392650000|2024-07-31 02:24:10|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|7
1722392660000|2024-07-31 02:24:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|9
1722392670000|2024-07-31 02:24:30|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|9
1722392680000|2024-07-31 02:24:40|58.28|57.98|58.36|58.06|58.37|58.07|58.28|57.98|12
1722392690000|2024-07-31 02:24:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|6
1722392700000|2024-07-31 02:25:00|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|9
1722392710000|2024-07-31 02:25:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722392720000|2024-07-31 02:25:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1722392730000|2024-07-31 02:25:30|58.36|58.06|58.44|58.14|58.45|58.15|58.36|58.06|11
1722392740000|2024-07-31 02:25:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|11
1722392750000|2024-07-31 02:25:50|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722392760000|2024-07-31 02:26:00|58.47|58.17|58.49|58.19|58.5|58.2|58.47|58.17|8
1722392770000|2024-07-31 02:26:10|58.5|58.2|58.5|58.2|58.52|58.22|58.46|58.16|17
1722392780000|2024-07-31 02:26:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|12
1722392790000|2024-07-31 02:26:30|58.52|58.22|58.56|58.26|58.57|58.27|58.52|58.22|13
1722392800000|2024-07-31 02:26:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1722392810000|2024-07-31 02:26:50|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|8
1722392820000|2024-07-31 02:27:00|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|7
1722392830000|2024-07-31 02:27:10|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722392840000|2024-07-31 02:27:20|58.6|58.3|58.6|58.3|58.6|58.3|58.58|58.28|9
1722392850000|2024-07-31 02:27:30|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|6
1722392860000|2024-07-31 02:27:40|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1722392870000|2024-07-31 02:27:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722392880000|2024-07-31 02:28:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722392890000|2024-07-31 02:28:10|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|6
1722392900000|2024-07-31 02:28:20|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1722392910000|2024-07-31 02:28:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|6
1722392920000|2024-07-31 02:28:40|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|6
1722392930000|2024-07-31 02:28:50|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|8
1722392940000|2024-07-31 02:29:00|58.65|58.35|58.68|58.38|58.7|58.4|58.65|58.35|9
1722392950000|2024-07-31 02:29:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722392960000|2024-07-31 02:29:20|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|6
1722392970000|2024-07-31 02:29:30|58.69|58.39|58.76|58.46|58.77|58.47|58.68|58.38|11
1722392980000|2024-07-31 02:29:40|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|8
1722392990000|2024-07-31 02:29:50|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1722393000000|2024-07-31 02:30:00|58.72|58.42|58.7|58.4|58.73|58.43|58.67|58.37|18
1722393010000|2024-07-31 02:30:10|58.69|58.39|58.68|58.38|58.73|58.43|58.68|58.38|13
1722393020000|2024-07-31 02:30:20|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|5
1722393030000|2024-07-31 02:30:30|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|6
1722393040000|2024-07-31 02:30:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|8
1722393050000|2024-07-31 02:30:50|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|9
1722393060000|2024-07-31 02:31:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|6
1722393070000|2024-07-31 02:31:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722393080000|2024-07-31 02:31:20|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|11
1722393090000|2024-07-31 02:31:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722393100000|2024-07-31 02:31:40|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722393110000|2024-07-31 02:31:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722393120000|2024-07-31 02:32:00|58.61|58.31|58.58|58.28|58.61|58.31|58.56|58.26|19
1722393130000|2024-07-31 02:32:10|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|6
1722393140000|2024-07-31 02:32:20|58.63|58.33|58.58|58.28|58.63|58.33|58.57|58.27|11
1722393150000|2024-07-31 02:32:30|58.57|58.27|58.55|58.25|58.58|58.28|58.54|58.24|13
1722393160000|2024-07-31 02:32:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722393170000|2024-07-31 02:32:50|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1722393180000|2024-07-31 02:33:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722393190000|2024-07-31 02:33:10|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722393200000|2024-07-31 02:33:20|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722393210000|2024-07-31 02:33:30|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1722393220000|2024-07-31 02:33:40|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|6
1722393230000|2024-07-31 02:33:50|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|9
1722393240000|2024-07-31 02:34:00|58.47|58.17|58.51|58.21|58.51|58.21|58.46|58.16|8
1722393250000|2024-07-31 02:34:10|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|6
1722393260000|2024-07-31 02:34:20|58.5|58.2|58.48|58.18|58.5|58.2|58.46|58.16|12
1722393270000|2024-07-31 02:34:30|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|13
1722393280000|2024-07-31 02:34:40|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|6
1722393290000|2024-07-31 02:34:50|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|6
1722393300000|2024-07-31 02:35:00|58.46|58.16|58.42|58.12|58.46|58.16|58.42|58.12|9
1722393310000|2024-07-31 02:35:10|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|8
1722393320000|2024-07-31 02:35:20|58.39|58.09|58.42|58.12|58.42|58.12|58.38|58.08|7
1722393330000|2024-07-31 02:35:30|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|5
1722393340000|2024-07-31 02:35:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|5
1722393350000|2024-07-31 02:35:50|58.35|58.05|58.34|58.04|58.38|58.08|58.33|58.03|16
1722393360000|2024-07-31 02:36:00|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|9
1722393370000|2024-07-31 02:36:10|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722393380000|2024-07-31 02:36:20|58.36|58.06|58.36|58.06|58.38|58.08|58.35|58.05|8
1722393390000|2024-07-31 02:36:30|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|8
1722393400000|2024-07-31 02:36:40|58.31|58.01|58.26|57.96|58.32|58.02|58.26|57.96|7
1722393410000|2024-07-31 02:36:50|58.27|57.97|58.24|57.94|58.28|57.98|58.24|57.94|11
1722393420000|2024-07-31 02:37:00|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|16
1722393430000|2024-07-31 02:37:10|58.27|57.97|58.27|57.97|58.29|57.99|58.25|57.95|16
1722393440000|2024-07-31 02:37:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722393450000|2024-07-31 02:37:30|58.28|57.98|58.26|57.96|58.28|57.98|58.25|57.95|10
1722393460000|2024-07-31 02:37:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|9
1722393470000|2024-07-31 02:37:50|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|6
1722393480000|2024-07-31 02:38:00|58.26|57.96|58.29|57.99|58.33|58.03|58.26|57.96|15
1722393490000|2024-07-31 02:38:10|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1722393500000|2024-07-31 02:38:20|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|9
1722393510000|2024-07-31 02:38:30|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|7
1722393520000|2024-07-31 02:38:40|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|8
1722393530000|2024-07-31 02:38:50|58.29|57.99|58.33|58.03|58.33|58.03|58.29|57.99|6
1722393540000|2024-07-31 02:39:00|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|7
1722393550000|2024-07-31 02:39:10|58.3|58|58.27|57.97|58.3|58|58.27|57.97|8
1722393560000|2024-07-31 02:39:20|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|7
1722393570000|2024-07-31 02:39:30|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1722393580000|2024-07-31 02:39:40|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|5
1722393590000|2024-07-31 02:39:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722393600000|2024-07-31 02:40:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|5
1722393610000|2024-07-31 02:40:10|58.29|57.99|58.35|58.05|58.36|58.06|58.29|57.99|11
1722393620000|2024-07-31 02:40:20|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|8
1722393630000|2024-07-31 02:40:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|4
1722393640000|2024-07-31 02:40:40|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|11
1722393650000|2024-07-31 02:40:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722393660000|2024-07-31 02:41:00|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722393670000|2024-07-31 02:41:10|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|8
1722393680000|2024-07-31 02:41:20|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|8
1722393690000|2024-07-31 02:41:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|4
1722393700000|2024-07-31 02:41:40|58.39|58.09|58.43|58.13|58.44|58.14|58.39|58.09|8
1722393710000|2024-07-31 02:41:50|58.44|58.14|58.42|58.12|58.44|58.14|58.41|58.11|10
1722393720000|2024-07-31 02:42:00|58.41|58.11|58.44|58.14|58.45|58.15|58.41|58.11|10
1722393730000|2024-07-31 02:42:10|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1722393740000|2024-07-31 02:42:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722393750000|2024-07-31 02:42:30|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|7
1722393760000|2024-07-31 02:42:40|58.41|58.11|58.42|58.12|58.43|58.13|58.41|58.11|12
1722393770000|2024-07-31 02:42:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1722393780000|2024-07-31 02:43:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722393790000|2024-07-31 02:43:10|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|8
1722393800000|2024-07-31 02:43:20|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|8
1722393810000|2024-07-31 02:43:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722393820000|2024-07-31 02:43:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722393830000|2024-07-31 02:43:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722393840000|2024-07-31 02:44:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|14
1722393850000|2024-07-31 02:44:10|58.45|58.15|58.42|58.12|58.45|58.15|58.41|58.11|8
1722393860000|2024-07-31 02:44:20|58.44|58.14|58.44|58.14|58.44|58.14|58.42|58.12|5
1722393870000|2024-07-31 02:44:30|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|5
1722393880000|2024-07-31 02:44:40|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1722393890000|2024-07-31 02:44:50|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722393900000|2024-07-31 02:45:00|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|7
1722393910000|2024-07-31 02:45:10|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1722393920000|2024-07-31 02:45:20|58.41|58.11|58.38|58.08|58.42|58.12|58.38|58.08|13
1722393930000|2024-07-31 02:45:30|58.39|58.09|58.36|58.06|58.39|58.09|58.35|58.05|11
1722393940000|2024-07-31 02:45:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|12
1722393950000|2024-07-31 02:45:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|7
1722393960000|2024-07-31 02:46:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|8
1722393970000|2024-07-31 02:46:10|58.38|58.08|58.43|58.13|58.44|58.14|58.37|58.07|10
1722393980000|2024-07-31 02:46:20|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|10
1722393990000|2024-07-31 02:46:30|58.41|58.11|58.44|58.14|58.44|58.14|58.41|58.11|12
1722394000000|2024-07-31 02:46:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|14
1722394010000|2024-07-31 02:46:50|58.42|58.12|58.43|58.13|58.44|58.14|58.41|58.11|10
1722394020000|2024-07-31 02:47:00|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|12
1722394030000|2024-07-31 02:47:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722394040000|2024-07-31 02:47:20|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|7
1722394050000|2024-07-31 02:47:30|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1722394060000|2024-07-31 02:47:40|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722394070000|2024-07-31 02:47:50|58.46|58.16|58.45|58.15|58.46|58.16|58.43|58.13|10
1722394080000|2024-07-31 02:48:00|58.46|58.16|58.52|58.22|58.54|58.24|58.46|58.16|10
1722394090000|2024-07-31 02:48:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|8
1722394100000|2024-07-31 02:48:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394110000|2024-07-31 02:48:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1722394120000|2024-07-31 02:48:40|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|6
1722394130000|2024-07-31 02:48:50|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|8
1722394140000|2024-07-31 02:49:00|58.54|58.24|58.55|58.25|58.57|58.27|58.54|58.24|6
1722394150000|2024-07-31 02:49:10|58.56|58.26|58.51|58.21|58.56|58.26|58.51|58.21|4
1722394160000|2024-07-31 02:49:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394170000|2024-07-31 02:49:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722394180000|2024-07-31 02:49:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722394190000|2024-07-31 02:49:50|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722394200000|2024-07-31 02:50:00|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722394210000|2024-07-31 02:50:10|58.52|58.22|58.45|58.15|58.52|58.22|58.45|58.15|10
1722394220000|2024-07-31 02:50:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|9
1722394230000|2024-07-31 02:50:30|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|9
1722394240000|2024-07-31 02:50:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722394250000|2024-07-31 02:50:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1722394260000|2024-07-31 02:51:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|7
1722394270000|2024-07-31 02:51:10|58.45|58.15|58.54|58.24|58.54|58.24|58.44|58.14|12
1722394280000|2024-07-31 02:51:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394290000|2024-07-31 02:51:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1722394300000|2024-07-31 02:51:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722394310000|2024-07-31 02:51:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722394320000|2024-07-31 02:52:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722394330000|2024-07-31 02:52:10|58.53|58.23|58.48|58.18|58.54|58.24|58.48|58.18|6
1722394340000|2024-07-31 02:52:20|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|10
1722394350000|2024-07-31 02:52:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722394360000|2024-07-31 02:52:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722394370000|2024-07-31 02:52:50|58.51|58.21|58.46|58.16|58.51|58.21|58.46|58.16|12
1722394380000|2024-07-31 02:53:00|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722394390000|2024-07-31 02:53:10|58.48|58.18|58.47|58.17|58.49|58.19|58.46|58.16|6
1722394400000|2024-07-31 02:53:20|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|8
1722394410000|2024-07-31 02:53:30|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|8
1722394420000|2024-07-31 02:53:40|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|4
1722394430000|2024-07-31 02:53:50|58.48|58.18|58.53|58.23|58.53|58.23|58.48|58.18|7
1722394440000|2024-07-31 02:54:00|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|8
1722394450000|2024-07-31 02:54:10|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|12
1722394460000|2024-07-31 02:54:20|58.52|58.22|58.55|58.25|58.56|58.26|58.52|58.22|14
1722394470000|2024-07-31 02:54:30|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|10
1722394480000|2024-07-31 02:54:40|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|12
1722394490000|2024-07-31 02:54:50|58.54|58.24|58.48|58.18|58.54|58.24|58.48|58.18|6
1722394500000|2024-07-31 02:55:00|58.49|58.19|58.48|58.18|58.49|58.19|58.46|58.16|8
1722394510000|2024-07-31 02:55:10|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|11
1722394520000|2024-07-31 02:55:20|58.44|58.14|58.45|58.15|58.46|58.16|58.43|58.13|4
1722394530000|2024-07-31 02:55:30|58.44|58.14|58.47|58.17|58.48|58.18|58.44|58.14|10
1722394540000|2024-07-31 02:55:40|58.46|58.16|58.48|58.18|58.49|58.19|58.45|58.15|13
1722394550000|2024-07-31 02:55:50|58.49|58.19|58.54|58.24|58.54|58.24|58.49|58.19|11
1722394560000|2024-07-31 02:56:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|11
1722394570000|2024-07-31 02:56:10|58.53|58.23|58.49|58.19|58.53|58.23|58.48|58.18|13
1722394580000|2024-07-31 02:56:20|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722394590000|2024-07-31 02:56:30|58.47|58.17|58.51|58.21|58.52|58.22|58.47|58.17|13
1722394600000|2024-07-31 02:56:40|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|7
1722394610000|2024-07-31 02:56:50|58.5|58.2|58.53|58.23|58.53|58.23|58.48|58.18|11
1722394620000|2024-07-31 02:57:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|9
1722394630000|2024-07-31 02:57:10|58.52|58.22|58.52|58.22|58.52|58.22|58.48|58.18|10
1722394640000|2024-07-31 02:57:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|15
1722394650000|2024-07-31 02:57:30|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|8
1722394660000|2024-07-31 02:57:40|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1722394670000|2024-07-31 02:57:50|58.51|58.21|58.53|58.23|58.55|58.25|58.49|58.19|16
1722394680000|2024-07-31 02:58:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|3
1722394690000|2024-07-31 02:58:10|58.49|58.19|58.5|58.2|58.52|58.22|58.48|58.18|7
1722394700000|2024-07-31 02:58:20|58.51|58.21|58.46|58.16|58.51|58.21|58.46|58.16|7
1722394710000|2024-07-31 02:58:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722394720000|2024-07-31 02:58:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722394730000|2024-07-31 02:58:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|12
1722394740000|2024-07-31 02:59:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|5
1722394750000|2024-07-31 02:59:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722394760000|2024-07-31 02:59:20|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722394780000|2024-07-31 02:59:40|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1722394790000|2024-07-31 02:59:50|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|5
1722394800000|2024-07-31 03:00:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722394810000|2024-07-31 03:00:10|58.43|58.13|58.38|58.08|58.44|58.14|58.37|58.07|9
1722394820000|2024-07-31 03:00:20|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|11
1722394830000|2024-07-31 03:00:30|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|7
1722394840000|2024-07-31 03:00:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1722394850000|2024-07-31 03:00:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|7
1722394860000|2024-07-31 03:01:00|58.38|58.08|58.42|58.12|58.45|58.15|58.38|58.08|10
1722394870000|2024-07-31 03:01:10|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|4
1722394880000|2024-07-31 03:01:20|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|11
1722394890000|2024-07-31 03:01:30|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|15
1722394900000|2024-07-31 03:01:40|58.39|58.09|58.35|58.05|58.39|58.09|58.35|58.05|5
1722394910000|2024-07-31 03:01:50|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722394920000|2024-07-31 03:02:00|58.38|58.08|58.4|58.1|58.42|58.12|58.38|58.08|12
1722394930000|2024-07-31 03:02:10|58.42|58.12|58.43|58.13|58.45|58.15|58.42|58.12|9
1722394940000|2024-07-31 03:02:20|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|3
1722394950000|2024-07-31 03:02:30|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|7
1722394960000|2024-07-31 03:02:40|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1722394970000|2024-07-31 03:02:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|7
1722394980000|2024-07-31 03:03:00|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1722394990000|2024-07-31 03:03:10|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|11
1722395000000|2024-07-31 03:03:20|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|6
1722395010000|2024-07-31 03:03:30|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|8
1722395020000|2024-07-31 03:03:40|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|4
1722395030000|2024-07-31 03:03:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722395040000|2024-07-31 03:04:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1722395050000|2024-07-31 03:04:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722395060000|2024-07-31 03:04:20|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|4
1722395070000|2024-07-31 03:04:30|58.43|58.13|58.43|58.13|58.44|58.14|58.41|58.11|9
1722395080000|2024-07-31 03:04:40|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722395090000|2024-07-31 03:04:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722395100000|2024-07-31 03:05:00|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|14
1722395110000|2024-07-31 03:05:10|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722395120000|2024-07-31 03:05:20|58.46|58.16|58.51|58.21|58.51|58.21|58.46|58.16|7
1722395130000|2024-07-31 03:05:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722395150000|2024-07-31 03:05:50|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|3
1722395160000|2024-07-31 03:06:00|58.5|58.2|58.53|58.23|58.53|58.23|58.5|58.2|7
1722395170000|2024-07-31 03:06:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1722395180000|2024-07-31 03:06:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722395190000|2024-07-31 03:06:30|58.51|58.21|58.5|58.2|58.51|58.21|58.47|58.17|9
1722395200000|2024-07-31 03:06:40|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|6
1722395210000|2024-07-31 03:06:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722395220000|2024-07-31 03:07:00|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|8
1722395230000|2024-07-31 03:07:10|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|11
1722395240000|2024-07-31 03:07:20|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|5
1722395250000|2024-07-31 03:07:30|58.48|58.18|58.54|58.24|58.54|58.24|58.48|58.18|9
1722395260000|2024-07-31 03:07:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|6
1722395270000|2024-07-31 03:07:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1722395280000|2024-07-31 03:08:00|58.53|58.23|58.56|58.26|58.57|58.27|58.53|58.23|8
1722395290000|2024-07-31 03:08:10|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722395300000|2024-07-31 03:08:20|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722395310000|2024-07-31 03:08:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722395320000|2024-07-31 03:08:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722395330000|2024-07-31 03:08:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|7
1722395340000|2024-07-31 03:09:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|8
1722395350000|2024-07-31 03:09:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1722395360000|2024-07-31 03:09:20|58.57|58.27|58.58|58.28|58.6|58.3|58.56|58.26|10
1722395370000|2024-07-31 03:09:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|8
1722395380000|2024-07-31 03:09:40|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|10
1722395390000|2024-07-31 03:09:50|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|6
1722395400000|2024-07-31 03:10:00|58.63|58.33|58.6|58.3|58.65|58.35|58.6|58.3|9
1722395410000|2024-07-31 03:10:10|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|7
1722395420000|2024-07-31 03:10:20|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1722395430000|2024-07-31 03:10:30|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|4
1722395440000|2024-07-31 03:10:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722395450000|2024-07-31 03:10:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722395460000|2024-07-31 03:11:00|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|4
1722395470000|2024-07-31 03:11:10|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|3
1722395490000|2024-07-31 03:11:30|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|4
1722395500000|2024-07-31 03:11:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|6
1722395510000|2024-07-31 03:11:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722395520000|2024-07-31 03:12:00|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722395530000|2024-07-31 03:12:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722395540000|2024-07-31 03:12:20|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|3
1722395550000|2024-07-31 03:12:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|5
1722395560000|2024-07-31 03:12:40|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|11
1722395570000|2024-07-31 03:12:50|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|5
1722395580000|2024-07-31 03:13:00|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|7
1722395590000|2024-07-31 03:13:10|58.7|58.4|58.73|58.43|58.75|58.45|58.7|58.4|11
1722395600000|2024-07-31 03:13:20|58.72|58.42|58.73|58.43|58.74|58.44|58.71|58.41|11
1722395610000|2024-07-31 03:13:30|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|11
1722395620000|2024-07-31 03:13:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722395630000|2024-07-31 03:13:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|6
1722395640000|2024-07-31 03:14:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|5
1722395650000|2024-07-31 03:14:10|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|6
1722395660000|2024-07-31 03:14:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|2
1722395670000|2024-07-31 03:14:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1722395680000|2024-07-31 03:14:40|58.72|58.42|58.72|58.42|58.73|58.43|58.7|58.4|5
1722395690000|2024-07-31 03:14:50|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|12
1722395700000|2024-07-31 03:15:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722395710000|2024-07-31 03:15:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722395720000|2024-07-31 03:15:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722395730000|2024-07-31 03:15:30|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|9
1722395740000|2024-07-31 03:15:40|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1722395750000|2024-07-31 03:15:50|58.64|58.34|58.65|58.35|58.65|58.35|58.61|58.31|17
1722395760000|2024-07-31 03:16:00|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|6
1722395770000|2024-07-31 03:16:10|58.63|58.33|58.54|58.24|58.63|58.33|58.54|58.24|11
1722395780000|2024-07-31 03:16:20|58.53|58.23|58.52|58.22|58.54|58.24|58.51|58.21|8
1722395790000|2024-07-31 03:16:30|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|6
1722395800000|2024-07-31 03:16:40|58.51|58.21|58.52|58.22|58.53|58.23|58.5|58.2|7
1722395810000|2024-07-31 03:16:50|58.53|58.23|58.53|58.23|58.53|58.23|58.51|58.21|8
1722395820000|2024-07-31 03:17:00|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|4
1722395830000|2024-07-31 03:17:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722395840000|2024-07-31 03:17:20|58.52|58.22|58.53|58.23|58.55|58.25|58.52|58.22|8
1722395850000|2024-07-31 03:17:30|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722395860000|2024-07-31 03:17:40|58.54|58.24|58.53|58.23|58.54|58.24|58.5|58.2|4
1722395870000|2024-07-31 03:17:50|58.52|58.22|58.48|58.18|58.53|58.23|58.47|58.17|6
1722395880000|2024-07-31 03:18:00|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|5
1722395890000|2024-07-31 03:18:10|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|7
1722395900000|2024-07-31 03:18:20|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1722395910000|2024-07-31 03:18:30|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722395920000|2024-07-31 03:18:40|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1722395930000|2024-07-31 03:18:50|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|7
1722395940000|2024-07-31 03:19:00|58.43|58.13|58.41|58.11|58.43|58.13|58.37|58.07|9
1722395950000|2024-07-31 03:19:10|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|17
1722395960000|2024-07-31 03:19:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722395970000|2024-07-31 03:19:30|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|3
1722395980000|2024-07-31 03:19:40|58.42|58.12|58.37|58.07|58.42|58.12|58.37|58.07|5
1722395990000|2024-07-31 03:19:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722396000000|2024-07-31 03:20:00|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|5
1722396010000|2024-07-31 03:20:10|58.42|58.12|58.38|58.08|58.42|58.12|58.38|58.08|11
1722396020000|2024-07-31 03:20:20|58.39|58.09|58.37|58.07|58.42|58.12|58.37|58.07|11
1722396030000|2024-07-31 03:20:30|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|7
1722396040000|2024-07-31 03:20:40|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|4
1722396050000|2024-07-31 03:20:50|58.42|58.12|58.42|58.12|58.45|58.15|58.39|58.09|15
1722396060000|2024-07-31 03:21:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722396070000|2024-07-31 03:21:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722396090000|2024-07-31 03:21:30|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|8
1722396100000|2024-07-31 03:21:40|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|4
1722396110000|2024-07-31 03:21:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722396120000|2024-07-31 03:22:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722396130000|2024-07-31 03:22:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|8
1722396140000|2024-07-31 03:22:20|58.35|58.05|58.34|58.04|58.36|58.06|58.33|58.03|10
1722396150000|2024-07-31 03:22:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|8
1722396160000|2024-07-31 03:22:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|5
1722396170000|2024-07-31 03:22:50|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722396180000|2024-07-31 03:23:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722396190000|2024-07-31 03:23:10|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|5
1722396210000|2024-07-31 03:23:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|10
1722396220000|2024-07-31 03:23:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|11
1722396230000|2024-07-31 03:23:50|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|14
1722396240000|2024-07-31 03:24:00|58.35|58.05|58.35|58.05|58.37|58.07|58.35|58.05|13
1722396250000|2024-07-31 03:24:10|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|13
1722396260000|2024-07-31 03:24:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722396270000|2024-07-31 03:24:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722396280000|2024-07-31 03:24:40|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|8
1722396290000|2024-07-31 03:24:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722396300000|2024-07-31 03:25:00|58.38|58.08|58.38|58.08|58.42|58.12|58.37|58.07|10
1722396310000|2024-07-31 03:25:10|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|6
1722396320000|2024-07-31 03:25:20|58.39|58.09|58.41|58.11|58.42|58.12|58.39|58.09|17
1722396330000|2024-07-31 03:25:30|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|9
1722396340000|2024-07-31 03:25:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1722396350000|2024-07-31 03:25:50|58.43|58.13|58.37|58.07|58.43|58.13|58.37|58.07|7
1722396360000|2024-07-31 03:26:00|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|14
1722396370000|2024-07-31 03:26:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|10
1722396380000|2024-07-31 03:26:20|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|10
1722396390000|2024-07-31 03:26:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722396400000|2024-07-31 03:26:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722396420000|2024-07-31 03:27:00|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|5
1722396430000|2024-07-31 03:27:10|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1722396440000|2024-07-31 03:27:20|58.39|58.09|58.38|58.08|58.39|58.09|58.35|58.05|6
1722396450000|2024-07-31 03:27:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722396460000|2024-07-31 03:27:40|58.37|58.07|58.37|58.07|58.39|58.09|58.37|58.07|9
1722396470000|2024-07-31 03:27:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722396480000|2024-07-31 03:28:00|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|12
1722396490000|2024-07-31 03:28:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722396500000|2024-07-31 03:28:20|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722396510000|2024-07-31 03:28:30|58.31|58.01|58.26|57.96|58.31|58.01|58.26|57.96|14
1722396520000|2024-07-31 03:28:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|4
1722396530000|2024-07-31 03:28:50|58.27|57.97|58.33|58.03|58.33|58.03|58.27|57.97|11
1722396540000|2024-07-31 03:29:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|2
1722396550000|2024-07-31 03:29:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722396560000|2024-07-31 03:29:20|58.31|58.01|58.32|58.02|58.34|58.04|58.3|58|12
1722396570000|2024-07-31 03:29:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1722396580000|2024-07-31 03:29:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722396590000|2024-07-31 03:29:50|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|8
1722396600000|2024-07-31 03:30:00|58.29|57.99|58.35|58.05|58.35|58.05|58.29|57.99|9
1722396610000|2024-07-31 03:30:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|8
1722396620000|2024-07-31 03:30:20|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|8
1722396630000|2024-07-31 03:30:30|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722396640000|2024-07-31 03:30:40|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|7
1722396650000|2024-07-31 03:30:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722396660000|2024-07-31 03:31:00|58.39|58.09|58.47|58.17|58.47|58.17|58.39|58.09|11
1722396670000|2024-07-31 03:31:10|58.46|58.16|58.48|58.18|58.5|58.2|58.46|58.16|3
1722396680000|2024-07-31 03:31:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722396690000|2024-07-31 03:31:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|5
1722396700000|2024-07-31 03:31:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|6
1722396710000|2024-07-31 03:31:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722396720000|2024-07-31 03:32:00|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|6
1722396730000|2024-07-31 03:32:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|4
1722396740000|2024-07-31 03:32:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722396750000|2024-07-31 03:32:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|6
1722396760000|2024-07-31 03:32:40|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|7
1722396770000|2024-07-31 03:32:50|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|4
1722396780000|2024-07-31 03:33:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|3
1722396790000|2024-07-31 03:33:10|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722396800000|2024-07-31 03:33:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722396810000|2024-07-31 03:33:30|58.54|58.24|58.6|58.3|58.6|58.3|58.53|58.23|6
1722396820000|2024-07-31 03:33:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722396830000|2024-07-31 03:33:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722396840000|2024-07-31 03:34:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722396850000|2024-07-31 03:34:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722396860000|2024-07-31 03:34:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722396870000|2024-07-31 03:34:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722396880000|2024-07-31 03:34:40|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|4
1722396890000|2024-07-31 03:34:50|58.55|58.25|58.49|58.19|58.55|58.25|58.49|58.19|5
1722396900000|2024-07-31 03:35:00|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|4
1722396910000|2024-07-31 03:35:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722396920000|2024-07-31 03:35:20|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|3
1722396930000|2024-07-31 03:35:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|4
1722396940000|2024-07-31 03:35:40|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|6
1722396950000|2024-07-31 03:35:50|58.48|58.18|58.5|58.2|58.51|58.21|58.48|58.18|7
1722396960000|2024-07-31 03:36:00|58.51|58.21|58.56|58.26|58.56|58.26|58.5|58.2|12
1722396970000|2024-07-31 03:36:10|58.55|58.25|58.55|58.25|58.56|58.26|58.53|58.23|13
1722396980000|2024-07-31 03:36:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|6
1722396990000|2024-07-31 03:36:30|58.55|58.25|58.56|58.26|58.57|58.27|58.53|58.23|8
1722397000000|2024-07-31 03:36:40|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|4
1722397010000|2024-07-31 03:36:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722397020000|2024-07-31 03:37:00|58.58|58.28|58.6|58.3|58.61|58.31|58.57|58.27|8
1722397030000|2024-07-31 03:37:10|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|4
1722397040000|2024-07-31 03:37:20|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|4
1722397050000|2024-07-31 03:37:30|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1722397060000|2024-07-31 03:37:40|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|9
1722397070000|2024-07-31 03:37:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722397080000|2024-07-31 03:38:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722397090000|2024-07-31 03:38:10|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|7
1722397100000|2024-07-31 03:38:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|6
1722397110000|2024-07-31 03:38:30|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1722397120000|2024-07-31 03:38:40|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722397130000|2024-07-31 03:38:50|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|6
1722397140000|2024-07-31 03:39:00|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|7
1722397150000|2024-07-31 03:39:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|8
1722397160000|2024-07-31 03:39:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722397170000|2024-07-31 03:39:30|58.68|58.38|58.68|58.38|58.68|58.38|58.65|58.35|7
1722397180000|2024-07-31 03:39:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722397190000|2024-07-31 03:39:50|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|12
1722397200000|2024-07-31 03:40:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722397210000|2024-07-31 03:40:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722397220000|2024-07-31 03:40:20|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|10
1722397230000|2024-07-31 03:40:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722397240000|2024-07-31 03:40:40|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1722397250000|2024-07-31 03:40:50|58.64|58.34|58.62|58.32|58.65|58.35|58.61|58.31|9
1722397260000|2024-07-31 03:41:00|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|8
1722397270000|2024-07-31 03:41:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722397280000|2024-07-31 03:41:20|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|10
1722397290000|2024-07-31 03:41:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1722397300000|2024-07-31 03:41:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722397310000|2024-07-31 03:41:50|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|9
1722397320000|2024-07-31 03:42:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|7
1722397330000|2024-07-31 03:42:10|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|6
1722397340000|2024-07-31 03:42:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|7
1722397350000|2024-07-31 03:42:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722397360000|2024-07-31 03:42:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|13
1722397370000|2024-07-31 03:42:50|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1722397380000|2024-07-31 03:43:00|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722397390000|2024-07-31 03:43:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722397410000|2024-07-31 03:43:30|58.65|58.35|58.66|58.36|58.68|58.38|58.65|58.35|5
1722397420000|2024-07-31 03:43:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|6
1722397430000|2024-07-31 03:43:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|4
1722397440000|2024-07-31 03:44:00|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722397450000|2024-07-31 03:44:10|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1722397460000|2024-07-31 03:44:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722397470000|2024-07-31 03:44:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722397500000|2024-07-31 03:45:00|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1722397510000|2024-07-31 03:45:10|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|5
1722397520000|2024-07-31 03:45:20|58.69|58.39|58.72|58.42|58.74|58.44|58.69|58.39|10
1722397530000|2024-07-31 03:45:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722397540000|2024-07-31 03:45:40|58.67|58.37|58.67|58.37|58.68|58.38|58.65|58.35|6
1722397550000|2024-07-31 03:45:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722397560000|2024-07-31 03:46:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|5
1722397570000|2024-07-31 03:46:10|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722397590000|2024-07-31 03:46:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722397600000|2024-07-31 03:46:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722397610000|2024-07-31 03:46:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722397620000|2024-07-31 03:47:00|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|4
1722397630000|2024-07-31 03:47:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722397640000|2024-07-31 03:47:20|58.73|58.43|58.75|58.45|58.77|58.47|58.73|58.43|12
1722397650000|2024-07-31 03:47:30|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|7
1722397660000|2024-07-31 03:47:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|7
1722397670000|2024-07-31 03:47:50|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|12
1722397680000|2024-07-31 03:48:00|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|4
1722397690000|2024-07-31 03:48:10|58.69|58.39|58.72|58.42|58.74|58.44|58.69|58.39|6
1722397700000|2024-07-31 03:48:20|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|7
1722397710000|2024-07-31 03:48:30|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|6
1722397720000|2024-07-31 03:48:40|58.67|58.37|58.64|58.34|58.68|58.38|58.64|58.34|8
1722397730000|2024-07-31 03:48:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722397740000|2024-07-31 03:49:00|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722397750000|2024-07-31 03:49:10|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|5
1722397760000|2024-07-31 03:49:20|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|5
1722397770000|2024-07-31 03:49:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|5
1722397780000|2024-07-31 03:49:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722397790000|2024-07-31 03:49:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722397800000|2024-07-31 03:50:00|58.67|58.37|58.72|58.42|58.72|58.42|58.67|58.37|6
1722397810000|2024-07-31 03:50:10|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1722397820000|2024-07-31 03:50:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722397830000|2024-07-31 03:50:30|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722397840000|2024-07-31 03:50:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1722397860000|2024-07-31 03:51:00|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|9
1722397870000|2024-07-31 03:51:10|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722397880000|2024-07-31 03:51:20|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|4
1722397890000|2024-07-31 03:51:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722397900000|2024-07-31 03:51:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722397910000|2024-07-31 03:51:50|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|5
1722397920000|2024-07-31 03:52:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|12
1722397930000|2024-07-31 03:52:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722397940000|2024-07-31 03:52:20|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|11
1722397960000|2024-07-31 03:52:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722397980000|2024-07-31 03:53:00|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|7
1722398000000|2024-07-31 03:53:20|58.73|58.43|58.72|58.42|58.74|58.44|58.71|58.41|8
1722398010000|2024-07-31 03:53:30|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|4
1722398020000|2024-07-31 03:53:40|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|5
1722398030000|2024-07-31 03:53:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722398040000|2024-07-31 03:54:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722398050000|2024-07-31 03:54:10|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|6
1722398060000|2024-07-31 03:54:20|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722398070000|2024-07-31 03:54:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722398080000|2024-07-31 03:54:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722398090000|2024-07-31 03:54:50|58.67|58.37|58.61|58.31|58.67|58.37|58.61|58.31|13
1722398100000|2024-07-31 03:55:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|9
1722398110000|2024-07-31 03:55:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722398120000|2024-07-31 03:55:20|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1722398130000|2024-07-31 03:55:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722398140000|2024-07-31 03:55:40|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|4
1722398150000|2024-07-31 03:55:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722398160000|2024-07-31 03:56:00|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|11
1722398170000|2024-07-31 03:56:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722398180000|2024-07-31 03:56:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722398200000|2024-07-31 03:56:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722398210000|2024-07-31 03:56:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|8
1722398220000|2024-07-31 03:57:00|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|4
1722398230000|2024-07-31 03:57:10|58.63|58.33|58.57|58.27|58.63|58.33|58.55|58.25|9
1722398240000|2024-07-31 03:57:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722398250000|2024-07-31 03:57:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722398260000|2024-07-31 03:57:40|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722398270000|2024-07-31 03:57:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1722398280000|2024-07-31 03:58:00|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|3
1722398290000|2024-07-31 03:58:10|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|3
1722398300000|2024-07-31 03:58:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722398310000|2024-07-31 03:58:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722398320000|2024-07-31 03:58:40|58.55|58.25|58.63|58.33|58.63|58.33|58.55|58.25|7
1722398330000|2024-07-31 03:58:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722398340000|2024-07-31 03:59:00|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|9
1722398350000|2024-07-31 03:59:10|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722398360000|2024-07-31 03:59:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|13
1722398370000|2024-07-31 03:59:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|5
1722398380000|2024-07-31 03:59:40|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|6
1722398390000|2024-07-31 03:59:50|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|7
1722398400000|2024-07-31 04:00:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1722398410000|2024-07-31 04:00:10|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722398420000|2024-07-31 04:00:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722398430000|2024-07-31 04:00:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722398440000|2024-07-31 04:00:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722398450000|2024-07-31 04:00:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|11
1722398460000|2024-07-31 04:01:00|58.58|58.28|58.53|58.23|58.58|58.28|58.52|58.22|10
1722398470000|2024-07-31 04:01:10|58.52|58.22|58.54|58.24|58.55|58.25|58.51|58.21|11
1722398480000|2024-07-31 04:01:20|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|15
1722398490000|2024-07-31 04:01:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1722398500000|2024-07-31 04:01:40|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|11
1722398510000|2024-07-31 04:01:50|58.54|58.24|58.54|58.24|58.56|58.26|58.53|58.23|17
1722398520000|2024-07-31 04:02:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|6
1722398530000|2024-07-31 04:02:10|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|5
1722398540000|2024-07-31 04:02:20|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1722398550000|2024-07-31 04:02:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722398560000|2024-07-31 04:02:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722398570000|2024-07-31 04:02:50|58.53|58.23|58.54|58.24|58.55|58.25|58.52|58.22|6
1722398580000|2024-07-31 04:03:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722398590000|2024-07-31 04:03:10|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|13
1722398600000|2024-07-31 04:03:20|58.53|58.23|58.51|58.21|58.54|58.24|58.5|58.2|8
1722398610000|2024-07-31 04:03:30|58.5|58.2|58.52|58.22|58.53|58.23|58.5|58.2|5
1722398640000|2024-07-31 04:04:00|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722398650000|2024-07-31 04:04:10|58.49|58.19|58.53|58.23|58.53|58.23|58.49|58.19|5
1722398660000|2024-07-31 04:04:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722398670000|2024-07-31 04:04:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|5
1722398680000|2024-07-31 04:04:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722398690000|2024-07-31 04:04:50|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|7
1722398700000|2024-07-31 04:05:00|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|9
1722398710000|2024-07-31 04:05:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|6
1722398730000|2024-07-31 04:05:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722398740000|2024-07-31 04:05:40|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|7
1722398760000|2024-07-31 04:06:00|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|9
1722398770000|2024-07-31 04:06:10|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|7
1722398780000|2024-07-31 04:06:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|4
1722398790000|2024-07-31 04:06:30|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|6
1722398810000|2024-07-31 04:06:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722398820000|2024-07-31 04:07:00|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|9
1722398830000|2024-07-31 04:07:10|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|14
1722398840000|2024-07-31 04:07:20|58.48|58.18|58.49|58.19|58.5|58.2|58.47|58.17|6
1722398850000|2024-07-31 04:07:30|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1722398860000|2024-07-31 04:07:40|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|10
1722398870000|2024-07-31 04:07:50|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|6
1722398880000|2024-07-31 04:08:00|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|10
1722398890000|2024-07-31 04:08:10|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|8
1722398900000|2024-07-31 04:08:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|7
1722398910000|2024-07-31 04:08:30|58.5|58.2|58.45|58.15|58.5|58.2|58.45|58.15|16
1722398920000|2024-07-31 04:08:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|11
1722398930000|2024-07-31 04:08:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722398940000|2024-07-31 04:09:00|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|6
1722398950000|2024-07-31 04:09:10|58.48|58.18|58.46|58.16|58.49|58.19|58.46|58.16|7
1722398960000|2024-07-31 04:09:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722398970000|2024-07-31 04:09:30|58.48|58.18|58.45|58.15|58.48|58.18|58.44|58.14|9
1722398980000|2024-07-31 04:09:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722398990000|2024-07-31 04:09:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1722399000000|2024-07-31 04:10:00|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1722399010000|2024-07-31 04:10:10|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|6
1722399020000|2024-07-31 04:10:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|15
1722399040000|2024-07-31 04:10:40|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|7
1722399050000|2024-07-31 04:10:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722399060000|2024-07-31 04:11:00|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1722399080000|2024-07-31 04:11:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722399110000|2024-07-31 04:11:50|58.44|58.14|58.44|58.14|58.47|58.17|58.44|58.14|8
1722399120000|2024-07-31 04:12:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722399130000|2024-07-31 04:12:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722399150000|2024-07-31 04:12:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722399160000|2024-07-31 04:12:40|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|2
1722399170000|2024-07-31 04:12:50|58.41|58.11|58.37|58.07|58.41|58.11|58.36|58.06|6
1722399180000|2024-07-31 04:13:00|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|10
1722399190000|2024-07-31 04:13:10|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|5
1722399200000|2024-07-31 04:13:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722399210000|2024-07-31 04:13:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722399220000|2024-07-31 04:13:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722399230000|2024-07-31 04:13:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722399240000|2024-07-31 04:14:00|58.35|58.05|58.41|58.11|58.42|58.12|58.35|58.05|10
1722399250000|2024-07-31 04:14:10|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|7
1722399260000|2024-07-31 04:14:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722399270000|2024-07-31 04:14:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722399280000|2024-07-31 04:14:40|58.42|58.12|58.4|58.1|58.42|58.12|58.38|58.08|8
1722399290000|2024-07-31 04:14:50|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1722399300000|2024-07-31 04:15:00|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|7
1722399310000|2024-07-31 04:15:10|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|4
1722399320000|2024-07-31 04:15:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|4
1722399330000|2024-07-31 04:15:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722399340000|2024-07-31 04:15:40|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|9
1722399350000|2024-07-31 04:15:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722399360000|2024-07-31 04:16:00|58.48|58.18|58.51|58.21|58.52|58.22|58.48|58.18|5
1722399370000|2024-07-31 04:16:10|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1722399380000|2024-07-31 04:16:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722399390000|2024-07-31 04:16:30|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1722399400000|2024-07-31 04:16:40|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|9
1722399410000|2024-07-31 04:16:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722399420000|2024-07-31 04:17:00|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|8
1722399430000|2024-07-31 04:17:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1722399440000|2024-07-31 04:17:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722399450000|2024-07-31 04:17:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1722399460000|2024-07-31 04:17:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722399470000|2024-07-31 04:17:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722399480000|2024-07-31 04:18:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|11
1722399490000|2024-07-31 04:18:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1722399500000|2024-07-31 04:18:20|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|9
1722399510000|2024-07-31 04:18:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1722399520000|2024-07-31 04:18:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|12
1722399530000|2024-07-31 04:18:50|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722399540000|2024-07-31 04:19:00|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|8
1722399550000|2024-07-31 04:19:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|11
1722399560000|2024-07-31 04:19:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1722399570000|2024-07-31 04:19:30|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722399580000|2024-07-31 04:19:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|7
1722399590000|2024-07-31 04:19:50|58.47|58.17|58.47|58.17|58.48|58.18|58.45|58.15|14
1722399600000|2024-07-31 04:20:00|58.48|58.18|58.54|58.24|58.54|58.24|58.48|58.18|8
1722399610000|2024-07-31 04:20:10|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|4
1722399620000|2024-07-31 04:20:20|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|7
1722399630000|2024-07-31 04:20:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1722399640000|2024-07-31 04:20:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1722399650000|2024-07-31 04:20:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722399660000|2024-07-31 04:21:00|58.63|58.33|58.64|58.34|58.65|58.35|58.62|58.32|9
1722399670000|2024-07-31 04:21:10|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|6
1722399680000|2024-07-31 04:21:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722399700000|2024-07-31 04:21:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722399710000|2024-07-31 04:21:50|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|4
1722399720000|2024-07-31 04:22:00|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722399730000|2024-07-31 04:22:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722399740000|2024-07-31 04:22:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722399750000|2024-07-31 04:22:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722399770000|2024-07-31 04:22:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722399780000|2024-07-31 04:23:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722399790000|2024-07-31 04:23:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722399800000|2024-07-31 04:23:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722399810000|2024-07-31 04:23:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|12
1722399820000|2024-07-31 04:23:40|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722399830000|2024-07-31 04:23:50|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|5
1722399840000|2024-07-31 04:24:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722399850000|2024-07-31 04:24:10|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|10
1722399870000|2024-07-31 04:24:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722399880000|2024-07-31 04:24:40|58.66|58.36|58.59|58.29|58.67|58.37|58.59|58.29|10
1722399890000|2024-07-31 04:24:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722399900000|2024-07-31 04:25:00|58.63|58.33|58.6|58.3|58.64|58.34|58.6|58.3|5
1722399910000|2024-07-31 04:25:10|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|8
1722399920000|2024-07-31 04:25:20|58.59|58.29|58.6|58.3|58.62|58.32|58.59|58.29|10
1722399930000|2024-07-31 04:25:30|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722399940000|2024-07-31 04:25:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722399950000|2024-07-31 04:25:50|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722399960000|2024-07-31 04:26:00|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|4
1722399970000|2024-07-31 04:26:10|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|5
1722399980000|2024-07-31 04:26:20|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|8
1722399990000|2024-07-31 04:26:30|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1722400000000|2024-07-31 04:26:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722400010000|2024-07-31 04:26:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|5
1722400020000|2024-07-31 04:27:00|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|7
1722400030000|2024-07-31 04:27:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1722400040000|2024-07-31 04:27:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722400050000|2024-07-31 04:27:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722400060000|2024-07-31 04:27:40|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1722400080000|2024-07-31 04:28:00|58.52|58.22|58.48|58.18|58.53|58.23|58.48|58.18|5
1722400090000|2024-07-31 04:28:10|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|8
1722400100000|2024-07-31 04:28:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722400110000|2024-07-31 04:28:30|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|6
1722400120000|2024-07-31 04:28:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|5
1722400130000|2024-07-31 04:28:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|7
1722400140000|2024-07-31 04:29:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722400150000|2024-07-31 04:29:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722400160000|2024-07-31 04:29:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722400170000|2024-07-31 04:29:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722400180000|2024-07-31 04:29:40|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1722400190000|2024-07-31 04:29:50|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|5
1722400200000|2024-07-31 04:30:00|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|6
1722400210000|2024-07-31 04:30:10|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|9
1722400220000|2024-07-31 04:30:20|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|5
1722400230000|2024-07-31 04:30:30|58.41|58.11|58.36|58.06|58.41|58.11|58.36|58.06|3
1722400240000|2024-07-31 04:30:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|7
1722400250000|2024-07-31 04:30:50|58.34|58.04|58.39|58.09|58.4|58.1|58.34|58.04|9
1722400260000|2024-07-31 04:31:00|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|5
1722400270000|2024-07-31 04:31:10|58.41|58.11|58.46|58.16|58.47|58.17|58.38|58.08|13
1722400280000|2024-07-31 04:31:20|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722400290000|2024-07-31 04:31:30|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|7
1722400300000|2024-07-31 04:31:40|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|6
1722400310000|2024-07-31 04:31:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722400330000|2024-07-31 04:32:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722400340000|2024-07-31 04:32:20|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|4
1722400360000|2024-07-31 04:32:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722400370000|2024-07-31 04:32:50|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722400380000|2024-07-31 04:33:00|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722400390000|2024-07-31 04:33:10|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722400400000|2024-07-31 04:33:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722400410000|2024-07-31 04:33:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722400420000|2024-07-31 04:33:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722400440000|2024-07-31 04:34:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722400450000|2024-07-31 04:34:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722400460000|2024-07-31 04:34:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722400470000|2024-07-31 04:34:30|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|4
1722400480000|2024-07-31 04:34:40|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1722400490000|2024-07-31 04:34:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722400500000|2024-07-31 04:35:00|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|3
1722400510000|2024-07-31 04:35:10|58.3|58|58.3|58|58.32|58.02|58.3|58|4
1722400520000|2024-07-31 04:35:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722400530000|2024-07-31 04:35:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722400550000|2024-07-31 04:35:50|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|4
1722400560000|2024-07-31 04:36:00|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|5
1722400570000|2024-07-31 04:36:10|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|10
1722400580000|2024-07-31 04:36:20|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1722400600000|2024-07-31 04:36:40|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|5
1722400620000|2024-07-31 04:37:00|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|10
1722400630000|2024-07-31 04:37:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1722400640000|2024-07-31 04:37:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722400650000|2024-07-31 04:37:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|4
1722400660000|2024-07-31 04:37:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1722400670000|2024-07-31 04:37:50|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722400680000|2024-07-31 04:38:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722400690000|2024-07-31 04:38:10|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|19
1722400700000|2024-07-31 04:38:20|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1722400710000|2024-07-31 04:38:30|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|16
1722400720000|2024-07-31 04:38:40|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1722400730000|2024-07-31 04:38:50|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|8
1722400740000|2024-07-31 04:39:00|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1722400750000|2024-07-31 04:39:10|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|7
1722400760000|2024-07-31 04:39:20|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|4
1722400770000|2024-07-31 04:39:30|58.21|57.91|58.2|57.9|58.21|57.91|58.18|57.88|20
1722400780000|2024-07-31 04:39:40|58.19|57.89|58.2|57.9|58.23|57.93|58.19|57.89|17
1722400790000|2024-07-31 04:39:50|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|13
1722400800000|2024-07-31 04:40:00|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|6
1722400810000|2024-07-31 04:40:10|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|8
1722400820000|2024-07-31 04:40:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|11
1722400830000|2024-07-31 04:40:30|58.17|57.87|58.19|57.89|58.19|57.89|58.16|57.86|10
1722400840000|2024-07-31 04:40:40|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|13
1722400850000|2024-07-31 04:40:50|58.21|57.91|58.24|57.94|58.25|57.95|58.19|57.89|12
1722400860000|2024-07-31 04:41:00|58.23|57.93|58.2|57.9|58.24|57.94|58.18|57.88|10
1722400870000|2024-07-31 04:41:10|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|6
1722400880000|2024-07-31 04:41:20|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|4
1722400890000|2024-07-31 04:41:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722400900000|2024-07-31 04:41:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722400910000|2024-07-31 04:41:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722400920000|2024-07-31 04:42:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1722400930000|2024-07-31 04:42:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722400940000|2024-07-31 04:42:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722400950000|2024-07-31 04:42:30|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722400960000|2024-07-31 04:42:40|58.13|57.83|58.12|57.82|58.13|57.83|58.1|57.8|5
1722400970000|2024-07-31 04:42:50|58.13|57.83|58.12|57.82|58.14|57.84|58.1|57.8|8
1722400980000|2024-07-31 04:43:00|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1722400990000|2024-07-31 04:43:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722401000000|2024-07-31 04:43:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722401020000|2024-07-31 04:43:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722401040000|2024-07-31 04:44:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722401050000|2024-07-31 04:44:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722401070000|2024-07-31 04:44:30|58.1|57.8|58.09|57.79|58.13|57.83|58.09|57.79|16
1722401080000|2024-07-31 04:44:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|12
1722401090000|2024-07-31 04:44:50|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1722401100000|2024-07-31 04:45:00|58.09|57.79|58.13|57.83|58.14|57.84|58.08|57.78|13
1722401110000|2024-07-31 04:45:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1722401120000|2024-07-31 04:45:20|58.15|57.85|58.11|57.81|58.16|57.86|58.11|57.81|5
1722401130000|2024-07-31 04:45:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|11
1722401140000|2024-07-31 04:45:40|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|6
1722401150000|2024-07-31 04:45:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|9
1722401160000|2024-07-31 04:46:00|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|9
1722401170000|2024-07-31 04:46:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1722401180000|2024-07-31 04:46:20|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|6
1722401190000|2024-07-31 04:46:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722401200000|2024-07-31 04:46:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722401210000|2024-07-31 04:46:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722401220000|2024-07-31 04:47:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722401230000|2024-07-31 04:47:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722401240000|2024-07-31 04:47:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722401250000|2024-07-31 04:47:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722401260000|2024-07-31 04:47:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|7
1722401270000|2024-07-31 04:47:50|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1722401280000|2024-07-31 04:48:00|58.06|57.76|58|57.7|58.07|57.77|58|57.7|12
1722401290000|2024-07-31 04:48:10|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|10
1722401300000|2024-07-31 04:48:20|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722401310000|2024-07-31 04:48:30|58|57.7|58.03|57.73|58.03|57.73|58|57.7|10
1722401320000|2024-07-31 04:48:40|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|7
1722401330000|2024-07-31 04:48:50|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|6
1722401340000|2024-07-31 04:49:00|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1722401350000|2024-07-31 04:49:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1722401360000|2024-07-31 04:49:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|8
1722401370000|2024-07-31 04:49:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|10
1722401380000|2024-07-31 04:49:40|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|6
1722401390000|2024-07-31 04:49:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722401400000|2024-07-31 04:50:00|57.99|57.69|58.02|57.72|58.02|57.72|57.98|57.68|9
1722401410000|2024-07-31 04:50:10|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|13
1722401420000|2024-07-31 04:50:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722401430000|2024-07-31 04:50:30|58|57.7|57.99|57.69|58.01|57.71|57.98|57.68|8
1722401440000|2024-07-31 04:50:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722401450000|2024-07-31 04:50:50|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|8
1722401460000|2024-07-31 04:51:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722401470000|2024-07-31 04:51:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722401480000|2024-07-31 04:51:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|11
1722401490000|2024-07-31 04:51:30|58|57.7|57.99|57.69|58|57.7|57.97|57.67|13
1722401500000|2024-07-31 04:51:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|8
1722401510000|2024-07-31 04:51:50|58|57.7|58|57.7|58|57.7|57.99|57.69|9
1722401520000|2024-07-31 04:52:00|57.99|57.69|57.94|57.64|57.99|57.69|57.92|57.62|11
1722401530000|2024-07-31 04:52:10|57.93|57.63|57.9|57.6|57.94|57.64|57.9|57.6|10
1722401540000|2024-07-31 04:52:20|57.91|57.61|57.89|57.59|57.93|57.63|57.88|57.58|13
1722401550000|2024-07-31 04:52:30|57.88|57.58|57.89|57.59|57.91|57.61|57.88|57.58|16
1722401560000|2024-07-31 04:52:40|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|17
1722401570000|2024-07-31 04:52:50|57.9|57.6|57.95|57.65|57.95|57.65|57.9|57.6|7
1722401580000|2024-07-31 04:53:00|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|11
1722401590000|2024-07-31 04:53:10|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722401600000|2024-07-31 04:53:20|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|14
1722401610000|2024-07-31 04:53:30|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|12
1722401620000|2024-07-31 04:53:40|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|7
1722401630000|2024-07-31 04:53:50|57.98|57.68|58|57.7|58|57.7|57.98|57.68|10
1722401640000|2024-07-31 04:54:00|57.99|57.69|57.94|57.64|57.99|57.69|57.92|57.62|11
1722401650000|2024-07-31 04:54:10|57.95|57.65|57.89|57.59|57.95|57.65|57.89|57.59|6
1722401660000|2024-07-31 04:54:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|12
1722401670000|2024-07-31 04:54:30|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|6
1722401680000|2024-07-31 04:54:40|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|6
1722401690000|2024-07-31 04:54:50|57.9|57.6|57.9|57.6|57.92|57.62|57.89|57.59|9
1722401700000|2024-07-31 04:55:00|57.89|57.59|57.95|57.65|57.95|57.65|57.89|57.59|9
1722401710000|2024-07-31 04:55:10|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|7
1722401720000|2024-07-31 04:55:20|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|9
1722401730000|2024-07-31 04:55:30|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|5
1722401740000|2024-07-31 04:55:40|57.9|57.6|57.89|57.59|57.92|57.62|57.87|57.57|16
1722401750000|2024-07-31 04:55:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|7
1722401760000|2024-07-31 04:56:00|57.89|57.59|57.9|57.6|57.9|57.6|57.87|57.57|15
1722401770000|2024-07-31 04:56:10|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|6
1722401780000|2024-07-31 04:56:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1722401790000|2024-07-31 04:56:30|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|6
1722401800000|2024-07-31 04:56:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722401810000|2024-07-31 04:56:50|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|6
1722401820000|2024-07-31 04:57:00|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|7
1722401830000|2024-07-31 04:57:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|9
1722401840000|2024-07-31 04:57:20|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1722401850000|2024-07-31 04:57:30|57.94|57.64|57.97|57.67|57.97|57.67|57.93|57.63|8
1722401860000|2024-07-31 04:57:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|7
1722401870000|2024-07-31 04:57:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1722401880000|2024-07-31 04:58:00|58|57.7|58.02|57.72|58.03|57.73|58|57.7|8
1722401890000|2024-07-31 04:58:10|58.03|57.73|58.04|57.74|58.04|57.74|58.01|57.71|8
1722401900000|2024-07-31 04:58:20|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1722401910000|2024-07-31 04:58:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1722401920000|2024-07-31 04:58:40|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1722401930000|2024-07-31 04:58:50|58.06|57.76|58.08|57.78|58.1|57.8|58.06|57.76|15
1722401940000|2024-07-31 04:59:00|58.09|57.79|58.15|57.85|58.15|57.85|58.08|57.78|10
1722401950000|2024-07-31 04:59:10|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|4
1722401960000|2024-07-31 04:59:20|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|11
1722401970000|2024-07-31 04:59:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1722401980000|2024-07-31 04:59:40|58.13|57.83|58.14|57.84|58.16|57.86|58.13|57.83|14
1722401990000|2024-07-31 04:59:50|58.15|57.85|58.13|57.83|58.15|57.85|58.12|57.82|5
1722402000000|2024-07-31 05:00:00|58.12|57.82|58.13|57.83|58.16|57.86|58.12|57.82|8
1722402010000|2024-07-31 05:00:10|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|6
1722402020000|2024-07-31 05:00:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|12
1722402030000|2024-07-31 05:00:30|58.07|57.77|58.07|57.77|58.11|57.81|58.07|57.77|9
1722402040000|2024-07-31 05:00:40|58.08|57.78|58.04|57.74|58.08|57.78|58.04|57.74|9
1722402050000|2024-07-31 05:00:50|58.03|57.73|58.04|57.74|58.06|57.76|58.03|57.73|5
1722402060000|2024-07-31 05:01:00|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|5
1722402070000|2024-07-31 05:01:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722402080000|2024-07-31 05:01:20|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|5
1722402090000|2024-07-31 05:01:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1722402100000|2024-07-31 05:01:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1722402110000|2024-07-31 05:01:50|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|9
1722402120000|2024-07-31 05:02:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|10
1722402130000|2024-07-31 05:02:10|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|4
1722402140000|2024-07-31 05:02:20|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|10
1722402150000|2024-07-31 05:02:30|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|5
1722402160000|2024-07-31 05:02:40|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722402170000|2024-07-31 05:02:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1722402180000|2024-07-31 05:03:00|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1722402190000|2024-07-31 05:03:10|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|6
1722402200000|2024-07-31 05:03:20|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|8
1722402210000|2024-07-31 05:03:30|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|5
1722402220000|2024-07-31 05:03:40|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1722402230000|2024-07-31 05:03:50|57.87|57.57|57.85|57.55|57.88|57.58|57.84|57.54|9
1722402240000|2024-07-31 05:04:00|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|5
1722402260000|2024-07-31 05:04:20|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|3
1722402270000|2024-07-31 05:04:30|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722402280000|2024-07-31 05:04:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|7
1722402290000|2024-07-31 05:04:50|57.84|57.54|57.85|57.55|57.85|57.55|57.82|57.52|8
1722402300000|2024-07-31 05:05:00|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|15
1722402310000|2024-07-31 05:05:10|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|15
1722402320000|2024-07-31 05:05:20|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1722402330000|2024-07-31 05:05:30|57.81|57.51|57.76|57.46|57.81|57.51|57.76|57.46|7
1722402340000|2024-07-31 05:05:40|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|13
1722402350000|2024-07-31 05:05:50|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|4
1722402360000|2024-07-31 05:06:00|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|10
1722402370000|2024-07-31 05:06:10|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722402380000|2024-07-31 05:06:20|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|15
1722402390000|2024-07-31 05:06:30|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722402400000|2024-07-31 05:06:40|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|3
1722402410000|2024-07-31 05:06:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722402420000|2024-07-31 05:07:00|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|5
1722402430000|2024-07-31 05:07:10|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1722402440000|2024-07-31 05:07:20|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722402460000|2024-07-31 05:07:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1722402470000|2024-07-31 05:07:50|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|9
1722402480000|2024-07-31 05:08:00|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1722402490000|2024-07-31 05:08:10|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|11
1722402500000|2024-07-31 05:08:20|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|4
1722402520000|2024-07-31 05:08:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722402530000|2024-07-31 05:08:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722402540000|2024-07-31 05:09:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|7
1722402550000|2024-07-31 05:09:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|7
1722402560000|2024-07-31 05:09:20|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|10
1722402570000|2024-07-31 05:09:30|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|8
1722402580000|2024-07-31 05:09:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722402590000|2024-07-31 05:09:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|9
1722402600000|2024-07-31 05:10:00|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|9
1722402610000|2024-07-31 05:10:10|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|12
1722402620000|2024-07-31 05:10:20|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|11
1722402630000|2024-07-31 05:10:30|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|13
1722402640000|2024-07-31 05:10:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722402650000|2024-07-31 05:10:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|10
1722402660000|2024-07-31 05:11:00|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|9
1722402670000|2024-07-31 05:11:10|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|8
1722402680000|2024-07-31 05:11:20|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1722402690000|2024-07-31 05:11:30|57.64|57.34|57.64|57.34|57.64|57.34|57.61|57.31|10
1722402700000|2024-07-31 05:11:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|10
1722402710000|2024-07-31 05:11:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|16
1722402720000|2024-07-31 05:12:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1722402730000|2024-07-31 05:12:10|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|9
1722402740000|2024-07-31 05:12:20|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|17
1722402750000|2024-07-31 05:12:30|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|8
1722402760000|2024-07-31 05:12:40|57.73|57.43|57.75|57.45|57.75|57.45|57.73|57.43|3
1722402790000|2024-07-31 05:13:10|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722402800000|2024-07-31 05:13:20|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|9
1722402810000|2024-07-31 05:13:30|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|7
1722402820000|2024-07-31 05:13:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722402830000|2024-07-31 05:13:50|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|10
1722402840000|2024-07-31 05:14:00|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1722402850000|2024-07-31 05:14:10|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|5
1722402860000|2024-07-31 05:14:20|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|5
1722402870000|2024-07-31 05:14:30|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1722402880000|2024-07-31 05:14:40|57.77|57.47|57.8|57.5|57.81|57.51|57.77|57.47|5
1722402890000|2024-07-31 05:14:50|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1722402900000|2024-07-31 05:15:00|57.8|57.5|57.79|57.49|57.84|57.54|57.78|57.48|19
1722402910000|2024-07-31 05:15:10|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|4
1722402920000|2024-07-31 05:15:20|57.78|57.48|57.77|57.47|57.79|57.49|57.76|57.46|6
1722402930000|2024-07-31 05:15:30|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722402940000|2024-07-31 05:15:40|57.74|57.44|57.68|57.38|57.74|57.44|57.68|57.38|6
1722402950000|2024-07-31 05:15:50|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|8
1722402960000|2024-07-31 05:16:00|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|5
1722402970000|2024-07-31 05:16:10|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|4
1722402980000|2024-07-31 05:16:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1722402990000|2024-07-31 05:16:30|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722403000000|2024-07-31 05:16:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722403010000|2024-07-31 05:16:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722403020000|2024-07-31 05:17:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722403030000|2024-07-31 05:17:10|57.67|57.37|57.71|57.41|57.71|57.41|57.67|57.37|5
1722403040000|2024-07-31 05:17:20|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|16
1722403050000|2024-07-31 05:17:30|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1722403060000|2024-07-31 05:17:40|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|4
1722403070000|2024-07-31 05:17:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722403090000|2024-07-31 05:18:10|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722403100000|2024-07-31 05:18:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1722403110000|2024-07-31 05:18:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722403120000|2024-07-31 05:18:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722403130000|2024-07-31 05:18:50|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722403140000|2024-07-31 05:19:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722403150000|2024-07-31 05:19:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722403160000|2024-07-31 05:19:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1722403170000|2024-07-31 05:19:30|57.66|57.36|57.64|57.34|57.67|57.37|57.64|57.34|7
1722403190000|2024-07-31 05:19:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722403220000|2024-07-31 05:20:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1722403230000|2024-07-31 05:20:30|57.62|57.32|57.55|57.25|57.63|57.33|57.54|57.24|11
1722403240000|2024-07-31 05:20:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722403250000|2024-07-31 05:20:50|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|5
1722403260000|2024-07-31 05:21:00|57.51|57.21|57.49|57.19|57.52|57.22|57.49|57.19|5
1722403270000|2024-07-31 05:21:10|57.5|57.2|57.54|57.24|57.54|57.24|57.5|57.2|9
1722403280000|2024-07-31 05:21:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722403290000|2024-07-31 05:21:30|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722403300000|2024-07-31 05:21:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722403310000|2024-07-31 05:21:50|57.55|57.25|57.58|57.28|57.59|57.29|57.55|57.25|6
1722403320000|2024-07-31 05:22:00|57.6|57.3|57.61|57.31|57.63|57.33|57.59|57.29|18
1722403330000|2024-07-31 05:22:10|57.6|57.3|57.59|57.29|57.63|57.33|57.58|57.28|12
1722403340000|2024-07-31 05:22:20|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|6
1722403350000|2024-07-31 05:22:30|57.58|57.28|57.54|57.24|57.58|57.28|57.54|57.24|9
1722403360000|2024-07-31 05:22:40|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|7
1722403370000|2024-07-31 05:22:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|10
1722403380000|2024-07-31 05:23:00|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|11
1722403390000|2024-07-31 05:23:10|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1722403400000|2024-07-31 05:23:20|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|4
1722403410000|2024-07-31 05:23:30|57.52|57.22|57.53|57.23|57.53|57.23|57.49|57.19|6
1722403420000|2024-07-31 05:23:40|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|5
1722403430000|2024-07-31 05:23:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722403440000|2024-07-31 05:24:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|6
1722403450000|2024-07-31 05:24:10|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|8
1722403460000|2024-07-31 05:24:20|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|11
1722403470000|2024-07-31 05:24:30|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722403480000|2024-07-31 05:24:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|8
1722403490000|2024-07-31 05:24:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|9
1722403500000|2024-07-31 05:25:00|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|17
1722403510000|2024-07-31 05:25:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|11
1722403520000|2024-07-31 05:25:20|57.55|57.25|57.57|57.27|57.58|57.28|57.54|57.24|12
1722403530000|2024-07-31 05:25:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722403540000|2024-07-31 05:25:40|57.61|57.31|57.62|57.32|57.63|57.33|57.59|57.29|17
1722403550000|2024-07-31 05:25:50|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|5
1722403560000|2024-07-31 05:26:00|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|4
1722403570000|2024-07-31 05:26:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722403580000|2024-07-31 05:26:20|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722403590000|2024-07-31 05:26:30|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1722403610000|2024-07-31 05:26:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722403620000|2024-07-31 05:27:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|4
1722403630000|2024-07-31 05:27:10|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|12
1722403640000|2024-07-31 05:27:20|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|10
1722403650000|2024-07-31 05:27:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722403660000|2024-07-31 05:27:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|10
1722403670000|2024-07-31 05:27:50|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|4
1722403680000|2024-07-31 05:28:00|57.67|57.37|57.71|57.41|57.72|57.42|57.67|57.37|11
1722403690000|2024-07-31 05:28:10|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722403700000|2024-07-31 05:28:20|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1722403710000|2024-07-31 05:28:30|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|6
1722403720000|2024-07-31 05:28:40|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|10
1722403730000|2024-07-31 05:28:50|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722403740000|2024-07-31 05:29:00|57.73|57.43|57.73|57.43|57.76|57.46|57.72|57.42|11
1722403750000|2024-07-31 05:29:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722403760000|2024-07-31 05:29:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1722403780000|2024-07-31 05:29:40|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|4
1722403790000|2024-07-31 05:29:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722403800000|2024-07-31 05:30:00|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|11
1722403810000|2024-07-31 05:30:10|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|9
1722403820000|2024-07-31 05:30:20|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|11
1722403830000|2024-07-31 05:30:30|57.68|57.38|57.68|57.38|57.72|57.42|57.68|57.38|16
1722403840000|2024-07-31 05:30:40|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|13
1722403850000|2024-07-31 05:30:50|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|12
1722403860000|2024-07-31 05:31:00|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722403870000|2024-07-31 05:31:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|20
1722403880000|2024-07-31 05:31:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|9
1722403890000|2024-07-31 05:31:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|8
1722403900000|2024-07-31 05:31:40|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|8
1722403910000|2024-07-31 05:31:50|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|9
1722403920000|2024-07-31 05:32:00|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|6
1722403930000|2024-07-31 05:32:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722403940000|2024-07-31 05:32:20|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|17
1722403950000|2024-07-31 05:32:30|57.68|57.38|57.72|57.42|57.72|57.42|57.68|57.38|10
1722403960000|2024-07-31 05:32:40|57.71|57.41|57.75|57.45|57.75|57.45|57.71|57.41|11
1722403970000|2024-07-31 05:32:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|5
1722403980000|2024-07-31 05:33:00|57.75|57.45|57.76|57.46|57.78|57.48|57.75|57.45|8
1722403990000|2024-07-31 05:33:10|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|12
1722404000000|2024-07-31 05:33:20|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|5
1722404010000|2024-07-31 05:33:30|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|9
1722404020000|2024-07-31 05:33:40|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|3
1722404030000|2024-07-31 05:33:50|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|4
1722404040000|2024-07-31 05:34:00|57.85|57.55|57.86|57.56|57.87|57.57|57.84|57.54|14
1722404050000|2024-07-31 05:34:10|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1722404060000|2024-07-31 05:34:20|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|5
1722404070000|2024-07-31 05:34:30|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722404080000|2024-07-31 05:34:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1722404090000|2024-07-31 05:34:50|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|16
1722404100000|2024-07-31 05:35:00|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|11
1722404110000|2024-07-31 05:35:10|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|4
1722404120000|2024-07-31 05:35:20|57.79|57.49|57.85|57.55|57.88|57.58|57.79|57.49|18
1722404130000|2024-07-31 05:35:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|5
1722404140000|2024-07-31 05:35:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722404150000|2024-07-31 05:35:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722404160000|2024-07-31 05:36:00|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1722404170000|2024-07-31 05:36:10|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1722404180000|2024-07-31 05:36:20|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|14
1722404190000|2024-07-31 05:36:30|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|9
1722404200000|2024-07-31 05:36:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1722404210000|2024-07-31 05:36:50|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1722404220000|2024-07-31 05:37:00|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|7
1722404230000|2024-07-31 05:37:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722404240000|2024-07-31 05:37:20|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|4
1722404250000|2024-07-31 05:37:30|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|9
1722404260000|2024-07-31 05:37:40|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|11
1722404270000|2024-07-31 05:37:50|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|13
1722404280000|2024-07-31 05:38:00|57.79|57.49|57.88|57.58|57.88|57.58|57.79|57.49|7
1722404290000|2024-07-31 05:38:10|57.87|57.57|57.88|57.58|57.9|57.6|57.86|57.56|22
1722404300000|2024-07-31 05:38:20|57.87|57.57|57.9|57.6|57.91|57.61|57.87|57.57|21
1722404310000|2024-07-31 05:38:30|57.89|57.59|57.89|57.59|57.91|57.61|57.88|57.58|21
1722404320000|2024-07-31 05:38:40|57.88|57.58|57.92|57.62|57.93|57.63|57.88|57.58|12
1722404330000|2024-07-31 05:38:50|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722404340000|2024-07-31 05:39:00|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722404350000|2024-07-31 05:39:10|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1722404360000|2024-07-31 05:39:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|5
1722404370000|2024-07-31 05:39:30|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|12
1722404380000|2024-07-31 05:39:40|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|20
1722404390000|2024-07-31 05:39:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|16
1722404400000|2024-07-31 05:40:00|57.99|57.69|58.06|57.76|58.06|57.76|57.99|57.69|16
1722404410000|2024-07-31 05:40:10|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|4
1722404420000|2024-07-31 05:40:20|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1722404430000|2024-07-31 05:40:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722404440000|2024-07-31 05:40:40|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|12
1722404450000|2024-07-31 05:40:50|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722404460000|2024-07-31 05:41:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1722404470000|2024-07-31 05:41:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|8
1722404480000|2024-07-31 05:41:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722404490000|2024-07-31 05:41:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1722404500000|2024-07-31 05:41:40|58.08|57.78|58.14|57.84|58.15|57.85|58.08|57.78|11
1722404510000|2024-07-31 05:41:50|58.15|57.85|58.19|57.89|58.19|57.89|58.14|57.84|11
1722404520000|2024-07-31 05:42:00|58.18|57.88|58.27|57.97|58.27|57.97|58.18|57.88|14
1722404530000|2024-07-31 05:42:10|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|17
1722404540000|2024-07-31 05:42:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|16
1722404550000|2024-07-31 05:42:30|58.28|57.98|58.33|58.03|58.35|58.05|58.28|57.98|19
1722404560000|2024-07-31 05:42:40|58.35|58.05|58.34|58.04|58.37|58.07|58.33|58.03|12
1722404570000|2024-07-31 05:42:50|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|13
1722404580000|2024-07-31 05:43:00|58.37|58.07|58.39|58.09|58.41|58.11|58.36|58.06|17
1722404590000|2024-07-31 05:43:10|58.41|58.11|58.45|58.15|58.47|58.17|58.41|58.11|17
1722404600000|2024-07-31 05:43:20|58.47|58.17|58.46|58.16|58.48|58.18|58.45|58.15|18
1722404610000|2024-07-31 05:43:30|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722404620000|2024-07-31 05:43:40|58.46|58.16|58.47|58.17|58.49|58.19|58.45|58.15|13
1722404630000|2024-07-31 05:43:50|58.48|58.18|58.48|58.18|58.49|58.19|58.46|58.16|11
1722404640000|2024-07-31 05:44:00|58.46|58.16|58.53|58.23|58.53|58.23|58.46|58.16|15
1722404650000|2024-07-31 05:44:10|58.52|58.22|58.48|58.18|58.56|58.26|58.48|58.18|19
1722404660000|2024-07-31 05:44:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|9
1722404670000|2024-07-31 05:44:30|58.47|58.17|58.48|58.18|58.49|58.19|58.46|58.16|14
1722404680000|2024-07-31 05:44:40|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|15
1722404690000|2024-07-31 05:44:50|58.5|58.2|58.48|58.18|58.51|58.21|58.47|58.17|20
1722404700000|2024-07-31 05:45:00|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|15
1722404710000|2024-07-31 05:45:10|58.45|58.15|58.45|58.15|58.47|58.17|58.44|58.14|11
1722404720000|2024-07-31 05:45:20|58.44|58.14|58.37|58.07|58.44|58.14|58.36|58.06|14
1722404730000|2024-07-31 05:45:30|58.36|58.06|58.34|58.04|58.38|58.08|58.34|58.04|10
1722404740000|2024-07-31 05:45:40|58.35|58.05|58.38|58.08|58.39|58.09|58.34|58.04|19
1722404750000|2024-07-31 05:45:50|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|19
1722404760000|2024-07-31 05:46:00|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1722404770000|2024-07-31 05:46:10|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|13
1722404780000|2024-07-31 05:46:20|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|9
1722404790000|2024-07-31 05:46:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|7
1722404800000|2024-07-31 05:46:40|58.28|57.98|58.33|58.03|58.34|58.04|58.27|57.97|20
1722404810000|2024-07-31 05:46:50|58.34|58.04|58.38|58.08|58.38|58.08|58.33|58.03|15
1722404820000|2024-07-31 05:47:00|58.36|58.06|58.34|58.04|58.38|58.08|58.34|58.04|11
1722404830000|2024-07-31 05:47:10|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|11
1722404840000|2024-07-31 05:47:20|58.34|58.04|58.29|57.99|58.34|58.04|58.27|57.97|11
1722404850000|2024-07-31 05:47:30|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|11
1722404860000|2024-07-31 05:47:40|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|8
1722404870000|2024-07-31 05:47:50|58.23|57.93|58.21|57.91|58.24|57.94|58.21|57.91|5
1722404880000|2024-07-31 05:48:00|58.22|57.92|58.17|57.87|58.22|57.92|58.15|57.85|11
1722404890000|2024-07-31 05:48:10|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|19
1722404900000|2024-07-31 05:48:20|58.16|57.86|58.15|57.85|58.17|57.87|58.14|57.84|10
1722404910000|2024-07-31 05:48:30|58.16|57.86|58.1|57.8|58.16|57.86|58.09|57.79|9
1722404920000|2024-07-31 05:48:40|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|8
1722404930000|2024-07-31 05:48:50|58.08|57.78|58.11|57.81|58.12|57.82|58.08|57.78|14
1722404940000|2024-07-31 05:49:00|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|16
1722404950000|2024-07-31 05:49:10|58.14|57.84|58.12|57.82|58.15|57.85|58.12|57.82|12
1722404960000|2024-07-31 05:49:20|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|9
1722404970000|2024-07-31 05:49:30|58.15|57.85|58.14|57.84|58.16|57.86|58.13|57.83|16
1722404980000|2024-07-31 05:49:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|11
1722404990000|2024-07-31 05:49:50|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|9
1722405000000|2024-07-31 05:50:00|58.16|57.86|58.15|57.85|58.17|57.87|58.13|57.83|15
1722405010000|2024-07-31 05:50:10|58.14|57.84|58.18|57.88|58.18|57.88|58.13|57.83|25
1722405020000|2024-07-31 05:50:20|58.17|57.87|58.17|57.87|58.18|57.88|58.14|57.84|14
1722405030000|2024-07-31 05:50:30|58.18|57.88|58.22|57.92|58.23|57.93|58.18|57.88|8
1722405040000|2024-07-31 05:50:40|58.23|57.93|58.28|57.98|58.31|58.01|58.22|57.92|19
1722405050000|2024-07-31 05:50:50|58.27|57.97|58.27|57.97|58.3|58|58.25|57.95|17
1722405060000|2024-07-31 05:51:00|58.28|57.98|58.36|58.06|58.38|58.08|58.28|57.98|21
1722405070000|2024-07-31 05:51:10|58.37|58.07|58.35|58.05|58.39|58.09|58.35|58.05|22
1722405080000|2024-07-31 05:51:20|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|10
1722405090000|2024-07-31 05:51:30|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|14
1722405100000|2024-07-31 05:51:40|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|23
1722405110000|2024-07-31 05:51:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|14
1722405120000|2024-07-31 05:52:00|58.39|58.09|58.43|58.13|58.44|58.14|58.38|58.08|23
1722405130000|2024-07-31 05:52:10|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|11
1722405140000|2024-07-31 05:52:20|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|20
1722405150000|2024-07-31 05:52:30|58.46|58.16|58.49|58.19|58.53|58.23|58.46|58.16|20
1722405160000|2024-07-31 05:52:40|58.5|58.2|58.52|58.22|58.53|58.23|58.47|58.17|27
1722405170000|2024-07-31 05:52:50|58.53|58.23|58.56|58.26|58.56|58.26|58.52|58.22|14
1722405180000|2024-07-31 05:53:00|58.55|58.25|58.54|58.24|58.57|58.27|58.52|58.22|21
1722405190000|2024-07-31 05:53:10|58.53|58.23|58.53|58.23|58.56|58.26|58.53|58.23|21
1722405200000|2024-07-31 05:53:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|18
1722405210000|2024-07-31 05:53:30|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722405220000|2024-07-31 05:53:40|58.55|58.25|58.57|58.27|58.61|58.31|58.55|58.25|16
1722405230000|2024-07-31 05:53:50|58.56|58.26|58.61|58.31|58.61|58.31|58.56|58.26|10
1722405240000|2024-07-31 05:54:00|58.6|58.3|58.57|58.27|58.63|58.33|58.57|58.27|17
1722405250000|2024-07-31 05:54:10|58.58|58.28|58.55|58.25|58.59|58.29|58.54|58.24|24
1722405260000|2024-07-31 05:54:20|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|20
1722405270000|2024-07-31 05:54:30|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|17
1722405280000|2024-07-31 05:54:40|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|13
1722405290000|2024-07-31 05:54:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|7
1722405300000|2024-07-31 05:55:00|58.52|58.22|58.61|58.31|58.61|58.31|58.52|58.22|17
1722405310000|2024-07-31 05:55:10|58.62|58.32|58.61|58.31|58.64|58.34|58.61|58.31|15
1722405320000|2024-07-31 05:55:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|12
1722405330000|2024-07-31 05:55:30|58.62|58.32|58.65|58.35|58.67|58.37|58.62|58.32|18
1722405340000|2024-07-31 05:55:40|58.66|58.36|58.67|58.37|58.69|58.39|58.64|58.34|19
1722405350000|2024-07-31 05:55:50|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|7
1722405360000|2024-07-31 05:56:00|58.7|58.4|58.74|58.44|58.77|58.47|58.7|58.4|11
1722405370000|2024-07-31 05:56:10|58.75|58.45|58.72|58.42|58.77|58.47|58.72|58.42|22
1722405380000|2024-07-31 05:56:20|58.69|58.39|58.67|58.37|58.7|58.4|58.65|58.35|24
1722405390000|2024-07-31 05:56:30|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|15
1722405400000|2024-07-31 05:56:40|58.65|58.35|58.62|58.32|58.65|58.35|58.61|58.31|14
1722405410000|2024-07-31 05:56:50|58.63|58.33|58.61|58.31|58.64|58.34|58.61|58.31|11
1722405420000|2024-07-31 05:57:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1722405430000|2024-07-31 05:57:10|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|11
1722405440000|2024-07-31 05:57:20|58.57|58.27|58.59|58.29|58.61|58.31|58.56|58.26|19
1722405450000|2024-07-31 05:57:30|58.58|58.28|58.55|58.25|58.6|58.3|58.55|58.25|23
1722405460000|2024-07-31 05:57:40|58.56|58.26|58.55|58.25|58.58|58.28|58.53|58.23|20
1722405470000|2024-07-31 05:57:50|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|21
1722405480000|2024-07-31 05:58:00|58.56|58.26|58.54|58.24|58.58|58.28|58.54|58.24|14
1722405490000|2024-07-31 05:58:10|58.55|58.25|58.54|58.24|58.56|58.26|58.53|58.23|12
1722405500000|2024-07-31 05:58:20|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|10
1722405510000|2024-07-31 05:58:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722405520000|2024-07-31 05:58:40|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|18
1722405530000|2024-07-31 05:58:50|58.54|58.24|58.51|58.21|58.55|58.25|58.51|58.21|11
1722405540000|2024-07-31 05:59:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|9
1722405550000|2024-07-31 05:59:10|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|14
1722405560000|2024-07-31 05:59:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1722405570000|2024-07-31 05:59:30|58.5|58.2|58.47|58.17|58.5|58.2|58.46|58.16|10
1722405580000|2024-07-31 05:59:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|11
1722405590000|2024-07-31 05:59:50|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|14
1722405600000|2024-07-31 06:00:00|58.45|58.15|58.51|58.21|58.52|58.22|58.44|58.14|19
1722405610000|2024-07-31 06:00:10|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|12
1722405620000|2024-07-31 06:00:20|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|13
1722405630000|2024-07-31 06:00:30|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|13
1722405640000|2024-07-31 06:00:40|58.55|58.25|58.57|58.27|58.57|58.27|58.53|58.23|11
1722405650000|2024-07-31 06:00:50|58.55|58.25|58.6|58.3|58.61|58.31|58.55|58.25|20
1722405660000|2024-07-31 06:01:00|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|6
1722405670000|2024-07-31 06:01:10|58.59|58.29|58.56|58.26|58.59|58.29|58.55|58.25|17
1722405680000|2024-07-31 06:01:20|58.57|58.27|58.61|58.31|58.62|58.32|58.56|58.26|15
1722405690000|2024-07-31 06:01:30|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|8
1722405700000|2024-07-31 06:01:40|58.61|58.31|58.57|58.27|58.61|58.31|58.56|58.26|13
1722405710000|2024-07-31 06:01:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|7
1722405720000|2024-07-31 06:02:00|58.61|58.31|58.58|58.28|58.61|58.31|58.57|58.27|14
1722405730000|2024-07-31 06:02:10|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|11
1722405740000|2024-07-31 06:02:20|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|7
1722405750000|2024-07-31 06:02:30|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722405760000|2024-07-31 06:02:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|7
1722405770000|2024-07-31 06:02:50|58.63|58.33|58.62|58.32|58.66|58.36|58.62|58.32|15
1722405780000|2024-07-31 06:03:00|58.61|58.31|58.63|58.33|58.65|58.35|58.61|58.31|15
1722405790000|2024-07-31 06:03:10|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|13
1722405800000|2024-07-31 06:03:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|13
1722405810000|2024-07-31 06:03:30|58.64|58.34|58.72|58.42|58.72|58.42|58.64|58.34|16
1722405820000|2024-07-31 06:03:40|58.73|58.43|58.74|58.44|58.76|58.46|58.73|58.43|13
1722405830000|2024-07-31 06:03:50|58.75|58.45|58.76|58.46|58.78|58.48|58.75|58.45|14
1722405840000|2024-07-31 06:04:00|58.77|58.47|58.74|58.44|58.77|58.47|58.72|58.42|19
1722405850000|2024-07-31 06:04:10|58.73|58.43|58.75|58.45|58.75|58.45|58.71|58.41|11
1722405860000|2024-07-31 06:04:20|58.74|58.44|58.72|58.42|58.75|58.45|58.72|58.42|11
1722405870000|2024-07-31 06:04:30|58.73|58.43|58.71|58.41|58.73|58.43|58.67|58.37|15
1722405880000|2024-07-31 06:04:40|58.7|58.4|58.65|58.35|58.71|58.41|58.64|58.34|17
1722405890000|2024-07-31 06:04:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|8
1722405900000|2024-07-31 06:05:00|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|13
1722405910000|2024-07-31 06:05:10|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|9
1722405920000|2024-07-31 06:05:20|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|9
1722405930000|2024-07-31 06:05:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|12
1722405940000|2024-07-31 06:05:40|58.64|58.34|58.72|58.42|58.72|58.42|58.64|58.34|10
1722405950000|2024-07-31 06:05:50|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|9
1722405960000|2024-07-31 06:06:00|58.74|58.44|58.74|58.44|58.76|58.46|58.74|58.44|13
1722405970000|2024-07-31 06:06:10|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|13
1722405980000|2024-07-31 06:06:20|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|17
1722405990000|2024-07-31 06:06:30|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|12
1722406000000|2024-07-31 06:06:40|58.77|58.47|58.84|58.54|58.84|58.54|58.76|58.46|13
1722406010000|2024-07-31 06:06:50|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|6
1722406020000|2024-07-31 06:07:00|58.84|58.54|58.83|58.53|58.86|58.56|58.83|58.53|10
1722406030000|2024-07-31 06:07:10|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|6
1722406040000|2024-07-31 06:07:20|58.82|58.52|58.76|58.46|58.82|58.52|58.75|58.45|13
1722406050000|2024-07-31 06:07:30|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|10
1722406060000|2024-07-31 06:07:40|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|21
1722406070000|2024-07-31 06:07:50|58.76|58.46|58.77|58.47|58.77|58.47|58.74|58.44|13
1722406080000|2024-07-31 06:08:00|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|11
1722406090000|2024-07-31 06:08:10|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|6
1722406100000|2024-07-31 06:08:20|58.78|58.48|58.75|58.45|58.78|58.48|58.73|58.43|13
1722406110000|2024-07-31 06:08:30|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|18
1722406120000|2024-07-31 06:08:40|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|15
1722406130000|2024-07-31 06:08:50|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|11
1722406140000|2024-07-31 06:09:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1722406150000|2024-07-31 06:09:10|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|11
1722406160000|2024-07-31 06:09:20|58.77|58.47|58.76|58.46|58.79|58.49|58.75|58.45|17
1722406170000|2024-07-31 06:09:30|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|12
1722406180000|2024-07-31 06:09:40|58.76|58.46|58.74|58.44|58.77|58.47|58.73|58.43|17
1722406190000|2024-07-31 06:09:50|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722406200000|2024-07-31 06:10:00|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|8
1722406210000|2024-07-31 06:10:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722406220000|2024-07-31 06:10:20|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722406230000|2024-07-31 06:10:30|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|15
1722406240000|2024-07-31 06:10:40|58.74|58.44|58.8|58.5|58.8|58.5|58.74|58.44|11
1722406250000|2024-07-31 06:10:50|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|13
1722406260000|2024-07-31 06:11:00|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|13
1722406270000|2024-07-31 06:11:10|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1722406280000|2024-07-31 06:11:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|15
1722406290000|2024-07-31 06:11:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|9
1722406300000|2024-07-31 06:11:40|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|19
1722406310000|2024-07-31 06:11:50|58.83|58.53|58.8|58.5|58.85|58.55|58.8|58.5|20
1722406320000|2024-07-31 06:12:00|58.81|58.51|58.81|58.51|58.82|58.52|58.79|58.49|18
1722406330000|2024-07-31 06:12:10|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|19
1722406340000|2024-07-31 06:12:20|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|10
1722406350000|2024-07-31 06:12:30|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|18
1722406360000|2024-07-31 06:12:40|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722406370000|2024-07-31 06:12:50|58.82|58.52|58.77|58.47|58.82|58.52|58.76|58.46|14
1722406380000|2024-07-31 06:13:00|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|11
1722406390000|2024-07-31 06:13:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1722406400000|2024-07-31 06:13:20|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|8
1722406410000|2024-07-31 06:13:30|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|8
1722406420000|2024-07-31 06:13:40|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|9
1722406430000|2024-07-31 06:13:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722406440000|2024-07-31 06:14:00|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722406450000|2024-07-31 06:14:10|58.77|58.47|58.83|58.53|58.84|58.54|58.77|58.47|6
1722406460000|2024-07-31 06:14:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1722406470000|2024-07-31 06:14:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|3
1722406490000|2024-07-31 06:14:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722406500000|2024-07-31 06:15:00|58.87|58.57|58.85|58.55|58.89|58.59|58.85|58.55|9
1722406510000|2024-07-31 06:15:10|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|7
1722406520000|2024-07-31 06:15:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722406530000|2024-07-31 06:15:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722406550000|2024-07-31 06:15:50|58.8|58.5|58.78|58.48|58.8|58.5|58.76|58.46|5
1722406560000|2024-07-31 06:16:00|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|4
1722406570000|2024-07-31 06:16:10|58.79|58.49|58.79|58.49|58.79|58.49|58.76|58.46|13
1722406580000|2024-07-31 06:16:20|58.77|58.47|58.74|58.44|58.78|58.48|58.74|58.44|8
1722406590000|2024-07-31 06:16:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1722406600000|2024-07-31 06:16:40|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|6
1722406610000|2024-07-31 06:16:50|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1722406620000|2024-07-31 06:17:00|58.75|58.45|58.78|58.48|58.81|58.51|58.75|58.45|13
1722406630000|2024-07-31 06:17:10|58.77|58.47|58.77|58.47|58.77|58.47|58.75|58.45|14
1722406640000|2024-07-31 06:17:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|19
1722406650000|2024-07-31 06:17:30|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|17
1722406660000|2024-07-31 06:17:40|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|5
1722406670000|2024-07-31 06:17:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722406680000|2024-07-31 06:18:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|6
1722406690000|2024-07-31 06:18:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1722406700000|2024-07-31 06:18:20|58.72|58.42|58.75|58.45|58.75|58.45|58.71|58.41|10
1722406710000|2024-07-31 06:18:30|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|5
1722406720000|2024-07-31 06:18:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722406730000|2024-07-31 06:18:50|58.7|58.4|58.64|58.34|58.7|58.4|58.64|58.34|6
1722406740000|2024-07-31 06:19:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722406750000|2024-07-31 06:19:10|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|7
1722406760000|2024-07-31 06:19:20|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|6
1722406770000|2024-07-31 06:19:30|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722406790000|2024-07-31 06:19:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722406800000|2024-07-31 06:20:00|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1722406810000|2024-07-31 06:20:10|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|9
1722406820000|2024-07-31 06:20:20|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|8
1722406830000|2024-07-31 06:20:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722406840000|2024-07-31 06:20:40|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|5
1722406850000|2024-07-31 06:20:50|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722406860000|2024-07-31 06:21:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722406870000|2024-07-31 06:21:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722406880000|2024-07-31 06:21:20|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1722406890000|2024-07-31 06:21:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1722406900000|2024-07-31 06:21:40|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|11
1722406910000|2024-07-31 06:21:50|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|14
1722406920000|2024-07-31 06:22:00|58.66|58.36|58.7|58.4|58.71|58.41|58.65|58.35|9
1722406930000|2024-07-31 06:22:10|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1722406940000|2024-07-31 06:22:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722406950000|2024-07-31 06:22:30|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|4
1722406960000|2024-07-31 06:22:40|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1722406970000|2024-07-31 06:22:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722406980000|2024-07-31 06:23:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722406990000|2024-07-31 06:23:10|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|6
1722407000000|2024-07-31 06:23:20|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722407040000|2024-07-31 06:24:00|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1722407050000|2024-07-31 06:24:10|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|10
1722407060000|2024-07-31 06:24:20|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|4
1722407070000|2024-07-31 06:24:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722407080000|2024-07-31 06:24:40|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722407090000|2024-07-31 06:24:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722407100000|2024-07-31 06:25:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722407110000|2024-07-31 06:25:10|58.69|58.39|58.65|58.35|58.7|58.4|58.64|58.34|18
1722407120000|2024-07-31 06:25:20|58.66|58.36|58.71|58.41|58.72|58.42|58.65|58.35|14
1722407130000|2024-07-31 06:25:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722407140000|2024-07-31 06:25:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722407150000|2024-07-31 06:25:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722407160000|2024-07-31 06:26:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|11
1722407170000|2024-07-31 06:26:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722407180000|2024-07-31 06:26:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1722407200000|2024-07-31 06:26:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722407220000|2024-07-31 06:27:00|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|8
1722407230000|2024-07-31 06:27:10|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1722407240000|2024-07-31 06:27:20|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|6
1722407260000|2024-07-31 06:27:40|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1722407280000|2024-07-31 06:28:00|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|6
1722407290000|2024-07-31 06:28:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722407300000|2024-07-31 06:28:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|6
1722407310000|2024-07-31 06:28:30|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|12
1722407320000|2024-07-31 06:28:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722407330000|2024-07-31 06:28:50|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722407340000|2024-07-31 06:29:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1722407350000|2024-07-31 06:29:10|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|7
1722407360000|2024-07-31 06:29:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722407370000|2024-07-31 06:29:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722407380000|2024-07-31 06:29:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1722407390000|2024-07-31 06:29:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722407400000|2024-07-31 06:30:00|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|5
1722407410000|2024-07-31 06:30:10|58.66|58.36|58.64|58.34|58.66|58.36|58.63|58.33|5
1722407420000|2024-07-31 06:30:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722407430000|2024-07-31 06:30:30|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|4
1722407440000|2024-07-31 06:30:40|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722407450000|2024-07-31 06:30:50|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1722407460000|2024-07-31 06:31:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722407470000|2024-07-31 06:31:10|58.63|58.33|58.63|58.33|58.64|58.34|58.6|58.3|9
1722407480000|2024-07-31 06:31:20|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|10
1722407490000|2024-07-31 06:31:30|58.6|58.3|58.67|58.37|58.67|58.37|58.6|58.3|11
1722407500000|2024-07-31 06:31:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722407510000|2024-07-31 06:31:50|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|12
1722407520000|2024-07-31 06:32:00|58.68|58.38|58.71|58.41|58.71|58.41|58.67|58.37|17
1722407530000|2024-07-31 06:32:10|58.7|58.4|58.67|58.37|58.71|58.41|58.67|58.37|16
1722407540000|2024-07-31 06:32:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722407550000|2024-07-31 06:32:30|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|13
1722407560000|2024-07-31 06:32:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|14
1722407570000|2024-07-31 06:32:50|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|10
1722407580000|2024-07-31 06:33:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|7
1722407590000|2024-07-31 06:33:10|58.69|58.39|58.66|58.36|58.69|58.39|58.65|58.35|8
1722407600000|2024-07-31 06:33:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|10
1722407610000|2024-07-31 06:33:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|4
1722407620000|2024-07-31 06:33:40|58.69|58.39|58.73|58.43|58.73|58.43|58.68|58.38|14
1722407630000|2024-07-31 06:33:50|58.72|58.42|58.76|58.46|58.76|58.46|58.72|58.42|9
1722407640000|2024-07-31 06:34:00|58.75|58.45|58.68|58.38|58.75|58.45|58.68|58.38|11
1722407650000|2024-07-31 06:34:10|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|18
1722407660000|2024-07-31 06:34:20|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|10
1722407670000|2024-07-31 06:34:30|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|12
1722407680000|2024-07-31 06:34:40|58.73|58.43|58.73|58.43|58.73|58.43|58.7|58.4|11
1722407690000|2024-07-31 06:34:50|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|4
1722407700000|2024-07-31 06:35:00|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|5
1722407710000|2024-07-31 06:35:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|10
1722407720000|2024-07-31 06:35:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722407730000|2024-07-31 06:35:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|14
1722407740000|2024-07-31 06:35:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|4
1722407750000|2024-07-31 06:35:50|58.7|58.4|58.69|58.39|58.7|58.4|58.67|58.37|12
1722407760000|2024-07-31 06:36:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|8
1722407770000|2024-07-31 06:36:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722407780000|2024-07-31 06:36:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|14
1722407790000|2024-07-31 06:36:30|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|6
1722407800000|2024-07-31 06:36:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|10
1722407810000|2024-07-31 06:36:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1722407820000|2024-07-31 06:37:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|4
1722407830000|2024-07-31 06:37:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|8
1722407840000|2024-07-31 06:37:20|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|5
1722407850000|2024-07-31 06:37:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722407860000|2024-07-31 06:37:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722407870000|2024-07-31 06:37:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722407880000|2024-07-31 06:38:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722407890000|2024-07-31 06:38:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722407900000|2024-07-31 06:38:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722407910000|2024-07-31 06:38:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722407920000|2024-07-31 06:38:40|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|4
1722407930000|2024-07-31 06:38:50|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|5
1722407940000|2024-07-31 06:39:00|58.76|58.46|58.8|58.5|58.8|58.5|58.76|58.46|10
1722407950000|2024-07-31 06:39:10|58.79|58.49|58.84|58.54|58.87|58.57|58.79|58.49|13
1722407960000|2024-07-31 06:39:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722407970000|2024-07-31 06:39:30|58.86|58.56|58.89|58.59|58.9|58.6|58.86|58.56|5
1722407980000|2024-07-31 06:39:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722407990000|2024-07-31 06:39:50|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|5
1722408000000|2024-07-31 06:40:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1722408010000|2024-07-31 06:40:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|14
1722408020000|2024-07-31 06:40:20|58.9|58.6|58.92|58.62|58.92|58.62|58.88|58.58|9
1722408040000|2024-07-31 06:40:40|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722408060000|2024-07-31 06:41:00|58.92|58.62|58.91|58.61|58.92|58.62|58.88|58.58|13
1722408070000|2024-07-31 06:41:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722408080000|2024-07-31 06:41:20|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|15
1722408090000|2024-07-31 06:41:30|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|4
1722408100000|2024-07-31 06:41:40|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1722408110000|2024-07-31 06:41:50|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|5
1722408120000|2024-07-31 06:42:00|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|3
1722408130000|2024-07-31 06:42:10|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|5
1722408140000|2024-07-31 06:42:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722408150000|2024-07-31 06:42:30|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1722408160000|2024-07-31 06:42:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722408180000|2024-07-31 06:43:00|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722408190000|2024-07-31 06:43:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722408200000|2024-07-31 06:43:20|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722408210000|2024-07-31 06:43:30|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722408220000|2024-07-31 06:43:40|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722408230000|2024-07-31 06:43:50|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722408240000|2024-07-31 06:44:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|7
1722408250000|2024-07-31 06:44:10|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|10
1722408260000|2024-07-31 06:44:20|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722408270000|2024-07-31 06:44:30|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722408280000|2024-07-31 06:44:40|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|7
1722408290000|2024-07-31 06:44:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|7
1722408300000|2024-07-31 06:45:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|7
1722408310000|2024-07-31 06:45:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1722408320000|2024-07-31 06:45:20|58.84|58.54|58.91|58.61|58.91|58.61|58.84|58.54|5
1722408330000|2024-07-31 06:45:30|58.89|58.59|58.91|58.61|58.91|58.61|58.88|58.58|5
1722408340000|2024-07-31 06:45:40|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1722408350000|2024-07-31 06:45:50|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|5
1722408360000|2024-07-31 06:46:00|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|9
1722408370000|2024-07-31 06:46:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722408380000|2024-07-31 06:46:20|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|9
1722408390000|2024-07-31 06:46:30|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|7
1722408400000|2024-07-31 06:46:40|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|5
1722408410000|2024-07-31 06:46:50|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|4
1722408420000|2024-07-31 06:47:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|12
1722408430000|2024-07-31 06:47:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722408440000|2024-07-31 06:47:20|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1722408450000|2024-07-31 06:47:30|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|6
1722408460000|2024-07-31 06:47:40|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|3
1722408470000|2024-07-31 06:47:50|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|12
1722408480000|2024-07-31 06:48:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|9
1722408490000|2024-07-31 06:48:10|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|5
1722408500000|2024-07-31 06:48:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1722408510000|2024-07-31 06:48:30|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|8
1722408520000|2024-07-31 06:48:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1722408530000|2024-07-31 06:48:50|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|3
1722408540000|2024-07-31 06:49:00|58.95|58.65|58.96|58.66|58.97|58.67|58.94|58.64|6
1722408550000|2024-07-31 06:49:10|58.95|58.65|58.9|58.6|58.96|58.66|58.9|58.6|8
1722408560000|2024-07-31 06:49:20|58.91|58.61|58.86|58.56|58.91|58.61|58.86|58.56|10
1722408570000|2024-07-31 06:49:30|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1722408580000|2024-07-31 06:49:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722408590000|2024-07-31 06:49:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1722408600000|2024-07-31 06:50:00|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1722408610000|2024-07-31 06:50:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722408620000|2024-07-31 06:50:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|7
1722408630000|2024-07-31 06:50:30|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1722408640000|2024-07-31 06:50:40|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|11
1722408650000|2024-07-31 06:50:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1722408660000|2024-07-31 06:51:00|58.88|58.58|58.88|58.58|58.91|58.61|58.88|58.58|13
1722408670000|2024-07-31 06:51:10|58.89|58.59|58.93|58.63|58.94|58.64|58.89|58.59|9
1722408690000|2024-07-31 06:51:30|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|5
1722408720000|2024-07-31 06:52:00|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408730000|2024-07-31 06:52:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408740000|2024-07-31 06:52:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1722408750000|2024-07-31 06:52:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722408760000|2024-07-31 06:52:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722408770000|2024-07-31 06:52:50|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1722408780000|2024-07-31 06:53:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722408790000|2024-07-31 06:53:10|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|3
1722408800000|2024-07-31 06:53:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722408810000|2024-07-31 06:53:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408820000|2024-07-31 06:53:40|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408830000|2024-07-31 06:53:50|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722408850000|2024-07-31 06:54:10|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722408860000|2024-07-31 06:54:20|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408870000|2024-07-31 06:54:30|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722408880000|2024-07-31 06:54:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|16
1722408890000|2024-07-31 06:54:50|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722408900000|2024-07-31 06:55:00|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|11
1722408910000|2024-07-31 06:55:10|58.96|58.66|58.94|58.64|58.97|58.67|58.94|58.64|7
1722408920000|2024-07-31 06:55:20|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|9
1722408930000|2024-07-31 06:55:30|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408940000|2024-07-31 06:55:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722408950000|2024-07-31 06:55:50|58.91|58.61|58.93|58.63|58.93|58.63|58.91|58.61|9
1722408960000|2024-07-31 06:56:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409010000|2024-07-31 06:56:50|58.91|58.61|58.87|58.57|58.91|58.61|58.87|58.57|6
1722409020000|2024-07-31 06:57:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|6
1722409030000|2024-07-31 06:57:10|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|10
1722409040000|2024-07-31 06:57:20|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|7
1722409050000|2024-07-31 06:57:30|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|15
1722409060000|2024-07-31 06:57:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1722409070000|2024-07-31 06:57:50|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|17
1722409080000|2024-07-31 06:58:00|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|5
1722409090000|2024-07-31 06:58:10|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722409100000|2024-07-31 06:58:20|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722409110000|2024-07-31 06:58:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722409120000|2024-07-31 06:58:40|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722409130000|2024-07-31 06:58:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722409140000|2024-07-31 06:59:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722409150000|2024-07-31 06:59:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722409160000|2024-07-31 06:59:20|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722409180000|2024-07-31 06:59:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1722409190000|2024-07-31 06:59:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1722409200000|2024-07-31 07:00:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722409210000|2024-07-31 07:00:10|58.88|58.58|58.85|58.55|58.88|58.58|58.84|58.54|8
1722409220000|2024-07-31 07:00:20|58.84|58.54|58.84|58.54|58.86|58.56|58.84|58.54|8
1722409230000|2024-07-31 07:00:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1722409240000|2024-07-31 07:00:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722409250000|2024-07-31 07:00:50|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|5
1722409260000|2024-07-31 07:01:00|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722409270000|2024-07-31 07:01:10|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722409280000|2024-07-31 07:01:20|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722409300000|2024-07-31 07:01:40|58.83|58.53|58.86|58.56|58.86|58.56|58.82|58.52|7
1722409310000|2024-07-31 07:01:50|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|8
1722409320000|2024-07-31 07:02:00|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|6
1722409330000|2024-07-31 07:02:10|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722409340000|2024-07-31 07:02:20|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722409390000|2024-07-31 07:03:10|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722409400000|2024-07-31 07:03:20|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|5
1722409410000|2024-07-31 07:03:30|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1722409420000|2024-07-31 07:03:40|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722409430000|2024-07-31 07:03:50|58.81|58.51|58.79|58.49|58.81|58.51|58.78|58.48|8
1722409440000|2024-07-31 07:04:00|58.82|58.52|58.83|58.53|58.85|58.55|58.82|58.52|6
1722409450000|2024-07-31 07:04:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722409460000|2024-07-31 07:04:20|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722409470000|2024-07-31 07:04:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722409480000|2024-07-31 07:04:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1722409490000|2024-07-31 07:04:50|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722409500000|2024-07-31 07:05:00|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|5
1722409510000|2024-07-31 07:05:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722409520000|2024-07-31 07:05:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722409530000|2024-07-31 07:05:30|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|13
1722409540000|2024-07-31 07:05:40|58.88|58.58|58.83|58.53|58.88|58.58|58.83|58.53|12
1722409550000|2024-07-31 07:05:50|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|8
1722409560000|2024-07-31 07:06:00|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|6
1722409570000|2024-07-31 07:06:10|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|10
1722409580000|2024-07-31 07:06:20|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|5
1722409590000|2024-07-31 07:06:30|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722409600000|2024-07-31 07:06:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1722409610000|2024-07-31 07:06:50|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409620000|2024-07-31 07:07:00|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|4
1722409630000|2024-07-31 07:07:10|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722409640000|2024-07-31 07:07:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409650000|2024-07-31 07:07:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|7
1722409660000|2024-07-31 07:07:40|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|2
1722409670000|2024-07-31 07:07:50|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1722409680000|2024-07-31 07:08:00|58.94|58.64|58.96|58.66|58.96|58.66|58.93|58.63|17
1722409690000|2024-07-31 07:08:10|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|21
1722409700000|2024-07-31 07:08:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722409710000|2024-07-31 07:08:30|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1722409720000|2024-07-31 07:08:40|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|5
1722409740000|2024-07-31 07:09:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|5
1722409750000|2024-07-31 07:09:10|58.94|58.64|58.92|58.62|58.95|58.65|58.92|58.62|7
1722409760000|2024-07-31 07:09:20|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722409770000|2024-07-31 07:09:30|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|6
1722409780000|2024-07-31 07:09:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1722409790000|2024-07-31 07:09:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|6
1722409800000|2024-07-31 07:10:00|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|17
1722409810000|2024-07-31 07:10:10|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|9
1722409820000|2024-07-31 07:10:20|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|6
1722409830000|2024-07-31 07:10:30|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|9
1722409840000|2024-07-31 07:10:40|58.94|58.64|58.87|58.57|58.94|58.64|58.87|58.57|7
1722409850000|2024-07-31 07:10:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|13
1722409860000|2024-07-31 07:11:00|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|11
1722409870000|2024-07-31 07:11:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722409880000|2024-07-31 07:11:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722409890000|2024-07-31 07:11:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722409900000|2024-07-31 07:11:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|7
1722409910000|2024-07-31 07:11:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722409920000|2024-07-31 07:12:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|5
1722409930000|2024-07-31 07:12:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|8
1722409940000|2024-07-31 07:12:20|58.87|58.57|58.84|58.54|58.87|58.57|58.83|58.53|9
1722409950000|2024-07-31 07:12:30|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1722409960000|2024-07-31 07:12:40|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722409970000|2024-07-31 07:12:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722409980000|2024-07-31 07:13:00|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722410000000|2024-07-31 07:13:20|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|11
1722410010000|2024-07-31 07:13:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722410040000|2024-07-31 07:14:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722410060000|2024-07-31 07:14:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722410070000|2024-07-31 07:14:30|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722410080000|2024-07-31 07:14:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722410090000|2024-07-31 07:14:50|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|6
1722410100000|2024-07-31 07:15:00|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|6
1722410140000|2024-07-31 07:15:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1722410150000|2024-07-31 07:15:50|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1722410160000|2024-07-31 07:16:00|58.8|58.5|58.76|58.46|58.8|58.5|58.76|58.46|7
1722410170000|2024-07-31 07:16:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722410180000|2024-07-31 07:16:20|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|4
1722410190000|2024-07-31 07:16:30|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|9
1722410200000|2024-07-31 07:16:40|58.76|58.46|58.79|58.49|58.8|58.5|58.75|58.45|15
1722410210000|2024-07-31 07:16:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722410220000|2024-07-31 07:17:00|58.77|58.47|58.81|58.51|58.82|58.52|58.77|58.47|10
1722410230000|2024-07-31 07:17:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410240000|2024-07-31 07:17:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1722410250000|2024-07-31 07:17:30|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1722410270000|2024-07-31 07:17:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410280000|2024-07-31 07:18:00|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722410290000|2024-07-31 07:18:10|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722410300000|2024-07-31 07:18:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|15
1722410310000|2024-07-31 07:18:30|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|10
1722410320000|2024-07-31 07:18:40|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|12
1722410330000|2024-07-31 07:18:50|58.85|58.55|58.83|58.53|58.86|58.56|58.83|58.53|10
1722410340000|2024-07-31 07:19:00|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|13
1722410350000|2024-07-31 07:19:10|58.81|58.51|58.78|58.48|58.81|58.51|58.77|58.47|7
1722410360000|2024-07-31 07:19:20|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|5
1722410370000|2024-07-31 07:19:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1722410380000|2024-07-31 07:19:40|58.77|58.47|58.78|58.48|58.81|58.51|58.77|58.47|12
1722410390000|2024-07-31 07:19:50|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|5
1722410400000|2024-07-31 07:20:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410410000|2024-07-31 07:20:10|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|7
1722410420000|2024-07-31 07:20:20|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|10
1722410430000|2024-07-31 07:20:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|4
1722410440000|2024-07-31 07:20:40|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722410450000|2024-07-31 07:20:50|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|8
1722410460000|2024-07-31 07:21:00|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|9
1722410480000|2024-07-31 07:21:20|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|9
1722410490000|2024-07-31 07:21:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410500000|2024-07-31 07:21:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1722410510000|2024-07-31 07:21:50|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|3
1722410520000|2024-07-31 07:22:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1722410530000|2024-07-31 07:22:10|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|2
1722410540000|2024-07-31 07:22:20|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1722410550000|2024-07-31 07:22:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722410560000|2024-07-31 07:22:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722410570000|2024-07-31 07:22:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722410580000|2024-07-31 07:23:00|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|11
1722410620000|2024-07-31 07:23:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722410640000|2024-07-31 07:24:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722410650000|2024-07-31 07:24:10|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722410660000|2024-07-31 07:24:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722410680000|2024-07-31 07:24:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722410700000|2024-07-31 07:25:00|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|7
1722410710000|2024-07-31 07:25:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722410720000|2024-07-31 07:25:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722410730000|2024-07-31 07:25:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722410740000|2024-07-31 07:25:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|8
1722410750000|2024-07-31 07:25:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722410760000|2024-07-31 07:26:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|11
1722410770000|2024-07-31 07:26:10|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722410780000|2024-07-31 07:26:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722410790000|2024-07-31 07:26:30|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|8
1722410820000|2024-07-31 07:27:00|58.67|58.37|58.71|58.41|58.72|58.42|58.66|58.36|7
1722410830000|2024-07-31 07:27:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722410840000|2024-07-31 07:27:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|11
1722410850000|2024-07-31 07:27:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|5
1722410860000|2024-07-31 07:27:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722410870000|2024-07-31 07:27:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|9
1722410880000|2024-07-31 07:28:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722410890000|2024-07-31 07:28:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722410900000|2024-07-31 07:28:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722410910000|2024-07-31 07:28:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722410920000|2024-07-31 07:28:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722410930000|2024-07-31 07:28:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722410960000|2024-07-31 07:29:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722410970000|2024-07-31 07:29:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722410980000|2024-07-31 07:29:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722411000000|2024-07-31 07:30:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1722411010000|2024-07-31 07:30:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|8
1722411020000|2024-07-31 07:30:20|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|9
1722411030000|2024-07-31 07:30:30|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|4
1722411040000|2024-07-31 07:30:40|58.58|58.28|58.6|58.3|58.6|58.3|58.57|58.27|11
1722411050000|2024-07-31 07:30:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1722411060000|2024-07-31 07:31:00|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722411070000|2024-07-31 07:31:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722411090000|2024-07-31 07:31:30|58.6|58.3|58.57|58.27|58.61|58.31|58.57|58.27|9
1722411100000|2024-07-31 07:31:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1722411110000|2024-07-31 07:31:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722411120000|2024-07-31 07:32:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|8
1722411130000|2024-07-31 07:32:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|13
1722411140000|2024-07-31 07:32:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722411150000|2024-07-31 07:32:30|58.57|58.27|58.56|58.26|58.61|58.31|58.56|58.26|9
1722411160000|2024-07-31 07:32:40|58.57|58.27|58.6|58.3|58.6|58.3|58.56|58.26|15
1722411170000|2024-07-31 07:32:50|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722411180000|2024-07-31 07:33:00|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722411190000|2024-07-31 07:33:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722411200000|2024-07-31 07:33:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722411230000|2024-07-31 07:33:50|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|3
1722411270000|2024-07-31 07:34:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1722411280000|2024-07-31 07:34:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1722411290000|2024-07-31 07:34:50|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|4
1722411300000|2024-07-31 07:35:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722411310000|2024-07-31 07:35:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|3
1722411320000|2024-07-31 07:35:20|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722411330000|2024-07-31 07:35:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722411340000|2024-07-31 07:35:40|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|4
1722411350000|2024-07-31 07:35:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1722411360000|2024-07-31 07:36:00|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411370000|2024-07-31 07:36:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411390000|2024-07-31 07:36:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722411410000|2024-07-31 07:36:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722411420000|2024-07-31 07:37:00|58.63|58.33|58.62|58.32|58.64|58.34|58.61|58.31|5
1722411430000|2024-07-31 07:37:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1722411440000|2024-07-31 07:37:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722411450000|2024-07-31 07:37:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722411460000|2024-07-31 07:37:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411470000|2024-07-31 07:37:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722411480000|2024-07-31 07:38:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722411490000|2024-07-31 07:38:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|13
1722411500000|2024-07-31 07:38:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722411510000|2024-07-31 07:38:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722411520000|2024-07-31 07:38:40|58.72|58.42|58.68|58.38|58.73|58.43|58.68|58.38|5
1722411530000|2024-07-31 07:38:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722411540000|2024-07-31 07:39:00|58.7|58.4|58.71|58.41|58.73|58.43|58.7|58.4|10
1722411550000|2024-07-31 07:39:10|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1722411570000|2024-07-31 07:39:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722411580000|2024-07-31 07:39:40|58.71|58.41|58.67|58.37|58.71|58.41|58.67|58.37|4
1722411590000|2024-07-31 07:39:50|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|10
1722411600000|2024-07-31 07:40:00|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722411610000|2024-07-31 07:40:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1722411620000|2024-07-31 07:40:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|7
1722411630000|2024-07-31 07:40:30|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722411640000|2024-07-31 07:40:40|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|8
1722411660000|2024-07-31 07:41:00|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722411670000|2024-07-31 07:41:10|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|5
1722411680000|2024-07-31 07:41:20|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722411690000|2024-07-31 07:41:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722411700000|2024-07-31 07:41:40|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|7
1722411710000|2024-07-31 07:41:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|6
1722411720000|2024-07-31 07:42:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722411730000|2024-07-31 07:42:10|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|9
1722411740000|2024-07-31 07:42:20|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1722411750000|2024-07-31 07:42:30|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|10
1722411760000|2024-07-31 07:42:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1722411770000|2024-07-31 07:42:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|8
1722411780000|2024-07-31 07:43:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722411790000|2024-07-31 07:43:10|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722411800000|2024-07-31 07:43:20|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|7
1722411810000|2024-07-31 07:43:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|14
1722411820000|2024-07-31 07:43:40|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722411830000|2024-07-31 07:43:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|8
1722411850000|2024-07-31 07:44:10|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|4
1722411860000|2024-07-31 07:44:20|58.75|58.45|58.75|58.45|58.75|58.45|58.73|58.43|3
1722411870000|2024-07-31 07:44:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|8
1722411880000|2024-07-31 07:44:40|58.75|58.45|58.87|58.57|58.87|58.57|58.75|58.45|8
1722411890000|2024-07-31 07:44:50|58.85|58.55|58.91|58.61|58.91|58.61|58.85|58.55|9
1722411900000|2024-07-31 07:45:00|58.9|58.6|58.96|58.66|58.97|58.67|58.89|58.59|16
1722411910000|2024-07-31 07:45:10|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|17
1722411920000|2024-07-31 07:45:20|59|58.7|59.05|58.75|59.05|58.75|59|58.7|9
1722411930000|2024-07-31 07:45:30|59.04|58.74|59.09|58.79|59.09|58.79|59.04|58.74|15
1722411940000|2024-07-31 07:45:40|59.05|58.75|59.03|58.73|59.05|58.75|58.99|58.69|15
1722411950000|2024-07-31 07:45:50|59.01|58.71|59.02|58.72|59.03|58.73|59|58.7|17
1722411960000|2024-07-31 07:46:00|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|16
1722411970000|2024-07-31 07:46:10|59|58.7|59|58.7|59.02|58.72|59|58.7|21
1722411980000|2024-07-31 07:46:20|59.01|58.71|59|58.7|59.04|58.74|59|58.7|6
1722411990000|2024-07-31 07:46:30|58.99|58.69|58.99|58.69|59.01|58.71|58.99|58.69|8
1722412000000|2024-07-31 07:46:40|58.98|58.68|59|58.7|59.01|58.71|58.98|58.68|8
1722412010000|2024-07-31 07:46:50|59.02|58.72|59|58.7|59.02|58.72|59|58.7|4
1722412020000|2024-07-31 07:47:00|58.99|58.69|58.97|58.67|58.99|58.69|58.95|58.65|13
1722412030000|2024-07-31 07:47:10|58.96|58.66|58.98|58.68|58.98|58.68|58.94|58.64|12
1722412040000|2024-07-31 07:47:20|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1722412050000|2024-07-31 07:47:30|59|58.7|58.98|58.68|59|58.7|58.98|58.68|14
1722412060000|2024-07-31 07:47:40|59|58.7|58.96|58.66|59.02|58.72|58.96|58.66|11
1722412070000|2024-07-31 07:47:50|58.99|58.69|59.03|58.73|59.03|58.73|58.98|58.68|9
1722412080000|2024-07-31 07:48:00|59.01|58.71|59.06|58.76|59.06|58.76|59.01|58.71|5
1722412090000|2024-07-31 07:48:10|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|7
1722412100000|2024-07-31 07:48:20|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1722412120000|2024-07-31 07:48:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722412130000|2024-07-31 07:48:50|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|2
1722412140000|2024-07-31 07:49:00|59.04|58.74|59.06|58.76|59.07|58.77|59.03|58.73|5
1722412150000|2024-07-31 07:49:10|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|8
1722412160000|2024-07-31 07:49:20|59.07|58.77|59.14|58.84|59.14|58.84|59.07|58.77|15
1722412170000|2024-07-31 07:49:30|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722412180000|2024-07-31 07:49:40|59.14|58.84|59.18|58.88|59.21|58.91|59.14|58.84|14
1722412190000|2024-07-31 07:49:50|59.19|58.89|59.18|58.88|59.2|58.9|59.17|58.87|20
1722412200000|2024-07-31 07:50:00|59.19|58.89|59.26|58.96|59.28|58.98|59.19|58.89|12
1722412210000|2024-07-31 07:50:10|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|6
1722412220000|2024-07-31 07:50:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1722412230000|2024-07-31 07:50:30|59.28|58.98|59.26|58.96|59.28|58.98|59.25|58.95|10
1722412240000|2024-07-31 07:50:40|59.27|58.97|59.27|58.97|59.29|58.99|59.25|58.95|14
1722412250000|2024-07-31 07:50:50|59.29|58.99|59.32|59.02|59.32|59.02|59.27|58.97|7
1722412260000|2024-07-31 07:51:00|59.31|59.01|59.36|59.06|59.37|59.07|59.31|59.01|12
1722412270000|2024-07-31 07:51:10|59.35|59.05|59.37|59.07|59.39|59.09|59.34|59.04|12
1722412280000|2024-07-31 07:51:20|59.38|59.08|59.34|59.04|59.4|59.1|59.34|59.04|9
1722412290000|2024-07-31 07:51:30|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|9
1722412300000|2024-07-31 07:51:40|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722412310000|2024-07-31 07:51:50|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|11
1722412320000|2024-07-31 07:52:00|59.34|59.04|59.35|59.05|59.37|59.07|59.34|59.04|4
1722412330000|2024-07-31 07:52:10|59.39|59.09|59.38|59.08|59.42|59.12|59.37|59.07|9
1722412340000|2024-07-31 07:52:20|59.41|59.11|59.38|59.08|59.41|59.11|59.38|59.08|10
1722412350000|2024-07-31 07:52:30|59.4|59.1|59.45|59.15|59.45|59.15|59.38|59.08|21
1722412360000|2024-07-31 07:52:40|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|6
1722412370000|2024-07-31 07:52:50|59.45|59.15|59.38|59.08|59.46|59.16|59.36|59.06|10
1722412380000|2024-07-31 07:53:00|59.37|59.07|59.38|59.08|59.41|59.11|59.33|59.03|23
1722412390000|2024-07-31 07:53:10|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|18
1722412400000|2024-07-31 07:53:20|59.39|59.09|59.38|59.08|59.39|59.09|59.36|59.06|13
1722412410000|2024-07-31 07:53:30|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|7
1722412420000|2024-07-31 07:53:40|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|7
1722412430000|2024-07-31 07:53:50|59.39|59.09|59.4|59.1|59.41|59.11|59.37|59.07|20
1722412440000|2024-07-31 07:54:00|59.39|59.09|59.38|59.08|59.4|59.1|59.36|59.06|20
1722412450000|2024-07-31 07:54:10|59.39|59.09|59.37|59.07|59.4|59.1|59.36|59.06|18
1722412460000|2024-07-31 07:54:20|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|17
1722412470000|2024-07-31 07:54:30|59.36|59.06|59.27|58.97|59.37|59.07|59.27|58.97|17
1722412480000|2024-07-31 07:54:40|59.28|58.98|59.23|58.93|59.28|58.98|59.23|58.93|15
1722412490000|2024-07-31 07:54:50|59.24|58.94|59.28|58.98|59.28|58.98|59.24|58.94|15
1722412500000|2024-07-31 07:55:00|59.27|58.97|59.32|59.02|59.32|59.02|59.26|58.96|13
1722412510000|2024-07-31 07:55:10|59.31|59.01|59.29|58.99|59.31|59.01|59.27|58.97|18
1722412520000|2024-07-31 07:55:20|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|8
1722412530000|2024-07-31 07:55:30|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|11
1722412540000|2024-07-31 07:55:40|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|16
1722412550000|2024-07-31 07:55:50|59.27|58.97|59.26|58.96|59.28|58.98|59.25|58.95|10
1722412560000|2024-07-31 07:56:00|59.27|58.97|59.27|58.97|59.27|58.97|59.24|58.94|11
1722412570000|2024-07-31 07:56:10|59.26|58.96|59.26|58.96|59.27|58.97|59.23|58.93|11
1722412580000|2024-07-31 07:56:20|59.25|58.95|59.3|59|59.3|59|59.25|58.95|14
1722412590000|2024-07-31 07:56:30|59.29|58.99|59.3|59|59.31|59.01|59.27|58.97|24
1722412600000|2024-07-31 07:56:40|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|11
1722412610000|2024-07-31 07:56:50|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|10
1722412620000|2024-07-31 07:57:00|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|12
1722412630000|2024-07-31 07:57:10|59.25|58.95|59.22|58.92|59.26|58.96|59.22|58.92|8
1722412640000|2024-07-31 07:57:20|59.21|58.91|59.25|58.95|59.26|58.96|59.19|58.89|15
1722412650000|2024-07-31 07:57:30|59.27|58.97|59.27|58.97|59.27|58.97|59.25|58.95|13
1722412660000|2024-07-31 07:57:40|59.26|58.96|59.29|58.99|59.3|59|59.26|58.96|15
1722412670000|2024-07-31 07:57:50|59.37|59.07|59.37|59.07|59.39|59.09|59.35|59.05|22
1722412680000|2024-07-31 07:58:00|59.39|59.09|59.58|59.28|59.63|59.33|59.36|59.06|31
1722412690000|2024-07-31 07:58:10|59.57|59.27|59.59|59.29|59.63|59.33|59.57|59.27|22
1722412700000|2024-07-31 07:58:20|59.58|59.28|59.58|59.28|59.58|59.28|59.56|59.26|13
1722412710000|2024-07-31 07:58:30|59.57|59.27|59.58|59.28|59.6|59.3|59.57|59.27|11
1722412720000|2024-07-31 07:58:40|59.59|59.29|59.58|59.28|59.63|59.33|59.58|59.28|17
1722412730000|2024-07-31 07:58:50|59.59|59.29|59.6|59.3|59.6|59.3|59.56|59.26|7
1722412740000|2024-07-31 07:59:00|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|9
1722412750000|2024-07-31 07:59:10|59.58|59.28|59.65|59.35|59.65|59.35|59.58|59.28|5
1722412760000|2024-07-31 07:59:20|59.61|59.31|59.6|59.3|59.64|59.34|59.6|59.3|16
1722412770000|2024-07-31 07:59:30|59.61|59.31|59.6|59.3|59.61|59.31|59.58|59.28|16
1722412780000|2024-07-31 07:59:40|59.59|59.29|59.6|59.3|59.6|59.3|59.57|59.27|12
1722412790000|2024-07-31 07:59:50|59.59|59.29|59.6|59.3|59.61|59.31|59.59|59.29|9
1722412800000|2024-07-31 08:00:00|59.61|59.31|59.67|59.37|59.67|59.37|59.61|59.31|10
1722412810000|2024-07-31 08:00:10|59.66|59.36|59.69|59.39|59.71|59.41|59.66|59.36|11
1722412820000|2024-07-31 08:00:20|59.7|59.4|59.74|59.44|59.76|59.46|59.7|59.4|13
1722412830000|2024-07-31 08:00:30|59.78|59.48|59.77|59.47|59.8|59.5|59.76|59.46|17
1722412840000|2024-07-31 08:00:40|59.78|59.48|59.79|59.49|59.81|59.51|59.77|59.47|13
1722412850000|2024-07-31 08:00:50|59.78|59.48|59.76|59.46|59.81|59.51|59.76|59.46|8
1722412860000|2024-07-31 08:01:00|59.79|59.49|59.81|59.51|59.83|59.53|59.76|59.46|16
1722412870000|2024-07-31 08:01:10|59.85|59.55|59.87|59.57|59.88|59.58|59.83|59.53|21
1722412880000|2024-07-31 08:01:20|59.86|59.56|59.9|59.6|59.93|59.63|59.86|59.56|18
1722412890000|2024-07-31 08:01:30|59.89|59.59|59.88|59.58|59.91|59.61|59.88|59.58|9
1722412900000|2024-07-31 08:01:40|59.87|59.57|59.77|59.47|59.87|59.57|59.77|59.47|19
1722412910000|2024-07-31 08:01:50|59.78|59.48|59.76|59.46|59.78|59.48|59.75|59.45|9
1722412920000|2024-07-31 08:02:00|59.77|59.47|59.76|59.46|59.82|59.52|59.76|59.46|21
1722412930000|2024-07-31 08:02:10|59.75|59.45|59.71|59.41|59.77|59.47|59.71|59.41|17
1722412940000|2024-07-31 08:02:20|59.72|59.42|59.69|59.39|59.72|59.42|59.66|59.36|18
1722412950000|2024-07-31 08:02:30|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|12
1722412960000|2024-07-31 08:02:40|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|15
1722412970000|2024-07-31 08:02:50|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|6
1722412980000|2024-07-31 08:03:00|59.66|59.36|59.68|59.38|59.69|59.39|59.65|59.35|9
1722412990000|2024-07-31 08:03:10|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|14
1722413000000|2024-07-31 08:03:20|59.68|59.38|59.66|59.36|59.68|59.38|59.66|59.36|2
1722413010000|2024-07-31 08:03:30|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|2
1722413020000|2024-07-31 08:03:40|59.67|59.37|59.58|59.28|59.67|59.37|59.58|59.28|10
1722413030000|2024-07-31 08:03:50|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|8
1722413040000|2024-07-31 08:04:00|59.54|59.24|59.49|59.19|59.55|59.25|59.48|59.18|12
1722413050000|2024-07-31 08:04:10|59.48|59.18|59.46|59.16|59.49|59.19|59.44|59.14|9
1722413060000|2024-07-31 08:04:20|59.47|59.17|59.46|59.16|59.48|59.18|59.45|59.15|15
1722413070000|2024-07-31 08:04:30|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|4
1722413080000|2024-07-31 08:04:40|59.46|59.16|59.43|59.13|59.46|59.16|59.43|59.13|9
1722413090000|2024-07-31 08:04:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722413100000|2024-07-31 08:05:00|59.41|59.11|59.38|59.08|59.42|59.12|59.37|59.07|8
1722413110000|2024-07-31 08:05:10|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|11
1722413120000|2024-07-31 08:05:20|59.34|59.04|59.29|58.99|59.34|59.04|59.29|58.99|9
1722413130000|2024-07-31 08:05:30|59.3|59|59.34|59.04|59.34|59.04|59.28|58.98|8
1722413140000|2024-07-31 08:05:40|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|7
1722413150000|2024-07-31 08:05:50|59.32|59.02|59.3|59|59.33|59.03|59.27|58.97|10
1722413160000|2024-07-31 08:06:00|59.28|58.98|59.26|58.96|59.29|58.99|59.25|58.95|14
1722413170000|2024-07-31 08:06:10|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|13
1722413180000|2024-07-31 08:06:20|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|18
1722413190000|2024-07-31 08:06:30|59.26|58.96|59.33|59.03|59.33|59.03|59.25|58.95|18
1722413200000|2024-07-31 08:06:40|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|18
1722413210000|2024-07-31 08:06:50|59.36|59.06|59.26|58.96|59.37|59.07|59.26|58.96|18
1722413220000|2024-07-31 08:07:00|59.25|58.95|59.27|58.97|59.28|58.98|59.24|58.94|13
1722413230000|2024-07-31 08:07:10|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|13
1722413240000|2024-07-31 08:07:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|12
1722413250000|2024-07-31 08:07:30|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|13
1722413260000|2024-07-31 08:07:40|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|14
1722413270000|2024-07-31 08:07:50|59.29|58.99|59.35|59.05|59.35|59.05|59.28|58.98|15
1722413280000|2024-07-31 08:08:00|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|9
1722413290000|2024-07-31 08:08:10|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|12
1722413300000|2024-07-31 08:08:20|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|7
1722413310000|2024-07-31 08:08:30|59.34|59.04|59.3|59|59.35|59.05|59.3|59|5
1722413320000|2024-07-31 08:08:40|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|6
1722413330000|2024-07-31 08:08:50|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|11
1722413340000|2024-07-31 08:09:00|59.26|58.96|59.23|58.93|59.27|58.97|59.23|58.93|6
1722413350000|2024-07-31 08:09:10|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|5
1722413360000|2024-07-31 08:09:20|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|18
1722413370000|2024-07-31 08:09:30|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|14
1722413380000|2024-07-31 08:09:40|59.28|58.98|59.23|58.93|59.28|58.98|59.23|58.93|12
1722413390000|2024-07-31 08:09:50|59.22|58.92|59.16|58.86|59.22|58.92|59.15|58.85|9
1722413400000|2024-07-31 08:10:00|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|9
1722413410000|2024-07-31 08:10:10|59.16|58.86|59.21|58.91|59.23|58.93|59.15|58.85|12
1722413420000|2024-07-31 08:10:20|59.22|58.92|59.19|58.89|59.23|58.93|59.19|58.89|3
1722413430000|2024-07-31 08:10:30|59.18|58.88|59.22|58.92|59.22|58.92|59.18|58.88|5
1722413440000|2024-07-31 08:10:40|59.23|58.93|59.25|58.95|59.26|58.96|59.23|58.93|5
1722413450000|2024-07-31 08:10:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|9
1722413460000|2024-07-31 08:11:00|59.25|58.95|59.28|58.98|59.29|58.99|59.24|58.94|15
1722413470000|2024-07-31 08:11:10|59.31|59.01|59.25|58.95|59.31|59.01|59.25|58.95|12
1722413480000|2024-07-31 08:11:20|59.23|58.93|59.23|58.93|59.25|58.95|59.21|58.91|10
1722413490000|2024-07-31 08:11:30|59.19|58.89|59.23|58.93|59.23|58.93|59.19|58.89|6
1722413500000|2024-07-31 08:11:40|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|3
1722413510000|2024-07-31 08:11:50|59.27|58.97|59.33|59.03|59.33|59.03|59.27|58.97|9
1722413520000|2024-07-31 08:12:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722413530000|2024-07-31 08:12:10|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|7
1722413540000|2024-07-31 08:12:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1722413550000|2024-07-31 08:12:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|3
1722413560000|2024-07-31 08:12:40|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722413570000|2024-07-31 08:12:50|59.33|59.03|59.27|58.97|59.33|59.03|59.26|58.96|9
1722413580000|2024-07-31 08:13:00|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1722413590000|2024-07-31 08:13:10|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|6
1722413600000|2024-07-31 08:13:20|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|12
1722413610000|2024-07-31 08:13:30|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1722413620000|2024-07-31 08:13:40|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|12
1722413630000|2024-07-31 08:13:50|59.35|59.05|59.39|59.09|59.39|59.09|59.33|59.03|9
1722413640000|2024-07-31 08:14:00|59.37|59.07|59.39|59.09|59.39|59.09|59.35|59.05|21
1722413650000|2024-07-31 08:14:10|59.37|59.07|59.38|59.08|59.39|59.09|59.36|59.06|13
1722413660000|2024-07-31 08:14:20|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|7
1722413670000|2024-07-31 08:14:30|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|13
1722413680000|2024-07-31 08:14:40|59.39|59.09|59.41|59.11|59.44|59.14|59.37|59.07|15
1722413690000|2024-07-31 08:14:50|59.42|59.12|59.36|59.06|59.43|59.13|59.36|59.06|15
1722413700000|2024-07-31 08:15:00|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|14
1722413710000|2024-07-31 08:15:10|59.36|59.06|59.35|59.05|59.36|59.06|59.33|59.03|12
1722413720000|2024-07-31 08:15:20|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|6
1722413730000|2024-07-31 08:15:30|59.34|59.04|59.44|59.14|59.45|59.15|59.34|59.04|22
1722413740000|2024-07-31 08:15:40|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|9
1722413750000|2024-07-31 08:15:50|59.44|59.14|59.45|59.15|59.48|59.18|59.44|59.14|8
1722413760000|2024-07-31 08:16:00|59.46|59.16|59.36|59.06|59.47|59.17|59.34|59.04|16
1722413770000|2024-07-31 08:16:10|59.37|59.07|59.34|59.04|59.39|59.09|59.34|59.04|11
1722413780000|2024-07-31 08:16:20|59.33|59.03|59.36|59.06|59.37|59.07|59.33|59.03|9
1722413790000|2024-07-31 08:16:30|59.35|59.05|59.34|59.04|59.36|59.06|59.33|59.03|10
1722413800000|2024-07-31 08:16:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722413810000|2024-07-31 08:16:50|59.3|59|59.27|58.97|59.3|59|59.27|58.97|6
1722413820000|2024-07-31 08:17:00|59.29|58.99|59.34|59.04|59.35|59.05|59.28|58.98|12
1722413830000|2024-07-31 08:17:10|59.35|59.05|59.35|59.05|59.37|59.07|59.34|59.04|11
1722413840000|2024-07-31 08:17:20|59.34|59.04|59.3|59|59.35|59.05|59.3|59|7
1722413850000|2024-07-31 08:17:30|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|12
1722413860000|2024-07-31 08:17:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1722413870000|2024-07-31 08:17:50|59.28|58.98|59.29|58.99|59.3|59|59.27|58.97|8
1722413880000|2024-07-31 08:18:00|59.3|59|59.3|59|59.3|59|59.28|58.98|17
1722413890000|2024-07-31 08:18:10|59.29|58.99|59.3|59|59.3|59|59.28|58.98|15
1722413900000|2024-07-31 08:18:20|59.29|58.99|59.31|59.01|59.32|59.02|59.28|58.98|13
1722413910000|2024-07-31 08:18:30|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|5
1722413920000|2024-07-31 08:18:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722413930000|2024-07-31 08:18:50|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|6
1722413940000|2024-07-31 08:19:00|59.35|59.05|59.36|59.06|59.4|59.1|59.35|59.05|15
1722413950000|2024-07-31 08:19:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722413960000|2024-07-31 08:19:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|16
1722413970000|2024-07-31 08:19:30|59.38|59.08|59.36|59.06|59.38|59.08|59.35|59.05|12
1722413980000|2024-07-31 08:19:40|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|10
1722413990000|2024-07-31 08:19:50|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|8
1722414000000|2024-07-31 08:20:00|59.37|59.07|59.39|59.09|59.4|59.1|59.37|59.07|11
1722414010000|2024-07-31 08:20:10|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|17
1722414020000|2024-07-31 08:20:20|59.38|59.08|59.36|59.06|59.44|59.14|59.36|59.06|18
1722414030000|2024-07-31 08:20:30|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|3
1722414040000|2024-07-31 08:20:40|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|9
1722414050000|2024-07-31 08:20:50|59.4|59.1|59.45|59.15|59.45|59.15|59.39|59.09|8
1722414060000|2024-07-31 08:21:00|59.44|59.14|59.48|59.18|59.49|59.19|59.43|59.13|17
1722414070000|2024-07-31 08:21:10|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|10
1722414080000|2024-07-31 08:21:20|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|7
1722414090000|2024-07-31 08:21:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722414100000|2024-07-31 08:21:40|59.44|59.14|59.38|59.08|59.45|59.15|59.38|59.08|7
1722414110000|2024-07-31 08:21:50|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|10
1722414120000|2024-07-31 08:22:00|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|10
1722414130000|2024-07-31 08:22:10|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|5
1722414140000|2024-07-31 08:22:20|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|6
1722414150000|2024-07-31 08:22:30|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|13
1722414160000|2024-07-31 08:22:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|3
1722414170000|2024-07-31 08:22:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722414180000|2024-07-31 08:23:00|59.46|59.16|59.48|59.18|59.48|59.18|59.45|59.15|13
1722414190000|2024-07-31 08:23:10|59.47|59.17|59.44|59.14|59.47|59.17|59.44|59.14|10
1722414200000|2024-07-31 08:23:20|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722414210000|2024-07-31 08:23:30|59.46|59.16|59.54|59.24|59.54|59.24|59.46|59.16|4
1722414220000|2024-07-31 08:23:40|59.55|59.25|59.59|59.29|59.59|59.29|59.54|59.24|10
1722414230000|2024-07-31 08:23:50|59.58|59.28|59.68|59.38|59.68|59.38|59.58|59.28|10
1722414240000|2024-07-31 08:24:00|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|10
1722414250000|2024-07-31 08:24:10|59.69|59.39|59.73|59.43|59.74|59.44|59.68|59.38|7
1722414260000|2024-07-31 08:24:20|59.72|59.42|59.63|59.33|59.72|59.42|59.63|59.33|8
1722414270000|2024-07-31 08:24:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722414280000|2024-07-31 08:24:40|59.58|59.28|59.62|59.32|59.62|59.32|59.58|59.28|3
1722414290000|2024-07-31 08:24:50|59.63|59.33|59.55|59.25|59.63|59.33|59.55|59.25|9
1722414300000|2024-07-31 08:25:00|59.56|59.26|59.61|59.31|59.61|59.31|59.55|59.25|17
1722414310000|2024-07-31 08:25:10|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|8
1722414320000|2024-07-31 08:25:20|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|13
1722414330000|2024-07-31 08:25:30|59.56|59.26|59.54|59.24|59.58|59.28|59.54|59.24|20
1722414340000|2024-07-31 08:25:40|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|15
1722414350000|2024-07-31 08:25:50|59.56|59.26|59.55|59.25|59.58|59.28|59.54|59.24|19
1722414360000|2024-07-31 08:26:00|59.54|59.24|59.53|59.23|59.56|59.26|59.53|59.23|10
1722414370000|2024-07-31 08:26:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|9
1722414380000|2024-07-31 08:26:20|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|7
1722414390000|2024-07-31 08:26:30|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|9
1722414400000|2024-07-31 08:26:40|59.51|59.21|59.54|59.24|59.55|59.25|59.51|59.21|16
1722414410000|2024-07-31 08:26:50|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|9
1722414420000|2024-07-31 08:27:00|59.52|59.22|59.42|59.12|59.52|59.22|59.42|59.12|13
1722414440000|2024-07-31 08:27:20|59.41|59.11|59.43|59.13|59.43|59.13|59.4|59.1|5
1722414450000|2024-07-31 08:27:30|59.44|59.14|59.41|59.11|59.44|59.14|59.41|59.11|12
1722414460000|2024-07-31 08:27:40|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|8
1722414470000|2024-07-31 08:27:50|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|8
1722414480000|2024-07-31 08:28:00|59.36|59.06|59.33|59.03|59.37|59.07|59.33|59.03|7
1722414490000|2024-07-31 08:28:10|59.32|59.02|59.41|59.11|59.41|59.11|59.32|59.02|7
1722414500000|2024-07-31 08:28:20|59.43|59.13|59.41|59.11|59.44|59.14|59.37|59.07|18
1722414510000|2024-07-31 08:28:30|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|9
1722414520000|2024-07-31 08:28:40|59.36|59.06|59.37|59.07|59.37|59.07|59.34|59.04|11
1722414530000|2024-07-31 08:28:50|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|21
1722414540000|2024-07-31 08:29:00|59.35|59.05|59.31|59.01|59.36|59.06|59.31|59.01|12
1722414550000|2024-07-31 08:29:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1722414560000|2024-07-31 08:29:20|59.3|59|59.27|58.97|59.3|59|59.27|58.97|3
1722414570000|2024-07-31 08:29:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|4
1722414590000|2024-07-31 08:29:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|8
1722414600000|2024-07-31 08:30:00|59.28|58.98|59.25|58.95|59.28|58.98|59.24|58.94|13
1722414610000|2024-07-31 08:30:10|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|12
1722414620000|2024-07-31 08:30:20|59.28|58.98|59.3|59|59.3|59|59.28|58.98|3
1722414630000|2024-07-31 08:30:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1722414640000|2024-07-31 08:30:40|59.27|58.97|59.25|58.95|59.27|58.97|59.24|58.94|12
1722414650000|2024-07-31 08:30:50|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|4
1722414660000|2024-07-31 08:31:00|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|3
1722414670000|2024-07-31 08:31:10|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|9
1722414680000|2024-07-31 08:31:20|59.23|58.93|59.21|58.91|59.23|58.93|59.2|58.9|6
1722414700000|2024-07-31 08:31:40|59.2|58.9|59.12|58.82|59.2|58.9|59.1|58.8|14
1722414710000|2024-07-31 08:31:50|59.13|58.83|59.2|58.9|59.22|58.92|59.12|58.82|18
1722414720000|2024-07-31 08:32:00|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|18
1722414730000|2024-07-31 08:32:10|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|8
1722414740000|2024-07-31 08:32:20|59.17|58.87|59.14|58.84|59.18|58.88|59.13|58.83|14
1722414750000|2024-07-31 08:32:30|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|11
1722414760000|2024-07-31 08:32:40|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722414770000|2024-07-31 08:32:50|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|14
1722414780000|2024-07-31 08:33:00|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|5
1722414790000|2024-07-31 08:33:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722414820000|2024-07-31 08:33:40|59.1|58.8|59.16|58.86|59.16|58.86|59.1|58.8|6
1722414830000|2024-07-31 08:33:50|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|5
1722414840000|2024-07-31 08:34:00|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|5
1722414850000|2024-07-31 08:34:10|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722414860000|2024-07-31 08:34:20|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722414870000|2024-07-31 08:34:30|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722414880000|2024-07-31 08:34:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1722414890000|2024-07-31 08:34:50|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|4
1722414900000|2024-07-31 08:35:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722414910000|2024-07-31 08:35:10|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|2
1722414920000|2024-07-31 08:35:20|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|3
1722414930000|2024-07-31 08:35:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722414940000|2024-07-31 08:35:40|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1722414950000|2024-07-31 08:35:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|3
1722414960000|2024-07-31 08:36:00|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1722414970000|2024-07-31 08:36:10|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|2
1722414980000|2024-07-31 08:36:20|59.07|58.77|59.11|58.81|59.11|58.81|59.07|58.77|3
1722415000000|2024-07-31 08:36:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1722415010000|2024-07-31 08:36:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722415020000|2024-07-31 08:37:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722415030000|2024-07-31 08:37:10|59.12|58.82|59.12|58.82|59.14|58.84|59.11|58.81|5
1722415040000|2024-07-31 08:37:20|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|2
1722415060000|2024-07-31 08:37:40|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|3
1722415070000|2024-07-31 08:37:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722415080000|2024-07-31 08:38:00|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1722415090000|2024-07-31 08:38:10|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1722415100000|2024-07-31 08:38:20|59.11|58.81|59.11|58.81|59.11|58.81|59.1|58.8|5
1722415110000|2024-07-31 08:38:30|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1722415120000|2024-07-31 08:38:40|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1722415130000|2024-07-31 08:38:50|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1722415140000|2024-07-31 08:39:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722415150000|2024-07-31 08:39:10|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722415160000|2024-07-31 08:39:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722415170000|2024-07-31 08:39:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722415180000|2024-07-31 08:39:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722415190000|2024-07-31 08:39:50|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|9
1722415200000|2024-07-31 08:40:00|59.16|58.86|59.28|58.98|59.29|58.99|59.16|58.86|16
1722415210000|2024-07-31 08:40:10|59.27|58.97|59.27|58.97|59.29|58.99|59.25|58.95|10
1722415220000|2024-07-31 08:40:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|14
1722415230000|2024-07-31 08:40:30|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|15
1722415240000|2024-07-31 08:40:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|10
1722415250000|2024-07-31 08:40:50|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722415260000|2024-07-31 08:41:00|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|8
1722415270000|2024-07-31 08:41:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|10
1722415280000|2024-07-31 08:41:20|59.23|58.93|59.26|58.96|59.26|58.96|59.23|58.93|6
1722415290000|2024-07-31 08:41:30|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|7
1722415300000|2024-07-31 08:41:40|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1722415310000|2024-07-31 08:41:50|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1722415320000|2024-07-31 08:42:00|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|9
1722415330000|2024-07-31 08:42:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1722415350000|2024-07-31 08:42:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1722415360000|2024-07-31 08:42:40|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722415370000|2024-07-31 08:42:50|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|2
1722415380000|2024-07-31 08:43:00|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|9
1722415390000|2024-07-31 08:43:10|59.28|58.98|59.3|59|59.3|59|59.27|58.97|10
1722415400000|2024-07-31 08:43:20|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|5
1722415410000|2024-07-31 08:43:30|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|6
1722415420000|2024-07-31 08:43:40|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|8
1722415430000|2024-07-31 08:43:50|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722415440000|2024-07-31 08:44:00|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|3
1722415450000|2024-07-31 08:44:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1722415490000|2024-07-31 08:44:50|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1722415500000|2024-07-31 08:45:00|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1722415520000|2024-07-31 08:45:20|59.2|58.9|59.2|58.9|59.2|58.9|59.15|58.85|17
1722415530000|2024-07-31 08:45:30|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|3
1722415540000|2024-07-31 08:45:40|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1722415550000|2024-07-31 08:45:50|59.21|58.91|59.24|58.94|59.25|58.95|59.21|58.91|4
1722415560000|2024-07-31 08:46:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722415570000|2024-07-31 08:46:10|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|6
1722415580000|2024-07-31 08:46:20|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|10
1722415590000|2024-07-31 08:46:30|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|6
1722415600000|2024-07-31 08:46:40|59.25|58.95|59.28|58.98|59.28|58.98|59.23|58.93|8
1722415610000|2024-07-31 08:46:50|59.3|59|59.28|58.98|59.32|59.02|59.26|58.96|14
1722415620000|2024-07-31 08:47:00|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|9
1722415630000|2024-07-31 08:47:10|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722415640000|2024-07-31 08:47:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722415650000|2024-07-31 08:47:30|59.22|58.92|59.25|58.95|59.25|58.95|59.17|58.87|13
1722415660000|2024-07-31 08:47:40|59.24|58.94|59.27|58.97|59.27|58.97|59.24|58.94|6
1722415670000|2024-07-31 08:47:50|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|12
1722415680000|2024-07-31 08:48:00|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|10
1722415690000|2024-07-31 08:48:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1722415700000|2024-07-31 08:48:20|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|4
1722415710000|2024-07-31 08:48:30|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|9
1722415720000|2024-07-31 08:48:40|59.38|59.08|59.34|59.04|59.39|59.09|59.33|59.03|12
1722415730000|2024-07-31 08:48:50|59.36|59.06|59.45|59.15|59.45|59.15|59.36|59.06|13
1722415740000|2024-07-31 08:49:00|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722415750000|2024-07-31 08:49:10|59.44|59.14|59.46|59.16|59.46|59.16|59.43|59.13|4
1722415760000|2024-07-31 08:49:20|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|7
1722415770000|2024-07-31 08:49:30|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722415780000|2024-07-31 08:49:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722415790000|2024-07-31 08:49:50|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722415800000|2024-07-31 08:50:00|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|12
1722415810000|2024-07-31 08:50:10|59.46|59.16|59.5|59.2|59.5|59.2|59.46|59.16|8
1722415820000|2024-07-31 08:50:20|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|5
1722415830000|2024-07-31 08:50:30|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|5
1722415840000|2024-07-31 08:50:40|59.55|59.25|59.56|59.26|59.56|59.26|59.53|59.23|6
1722415850000|2024-07-31 08:50:50|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|2
1722415860000|2024-07-31 08:51:00|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1722415870000|2024-07-31 08:51:10|59.56|59.26|59.65|59.35|59.65|59.35|59.56|59.26|7
1722415880000|2024-07-31 08:51:20|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722415890000|2024-07-31 08:51:30|59.64|59.34|59.65|59.35|59.65|59.35|59.57|59.27|13
1722415900000|2024-07-31 08:51:40|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|15
1722415910000|2024-07-31 08:51:50|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|11
1722415920000|2024-07-31 08:52:00|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|12
1722415930000|2024-07-31 08:52:10|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|8
1722415950000|2024-07-31 08:52:30|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|7
1722415960000|2024-07-31 08:52:40|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722415970000|2024-07-31 08:52:50|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|5
1722415980000|2024-07-31 08:53:00|59.66|59.36|59.7|59.4|59.7|59.4|59.66|59.36|9
1722415990000|2024-07-31 08:53:10|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|6
1722416000000|2024-07-31 08:53:20|59.69|59.39|59.75|59.45|59.8|59.5|59.69|59.39|14
1722416010000|2024-07-31 08:53:30|59.76|59.46|59.74|59.44|59.76|59.46|59.73|59.43|9
1722416020000|2024-07-31 08:53:40|59.71|59.41|59.69|59.39|59.71|59.41|59.68|59.38|8
1722416030000|2024-07-31 08:53:50|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1722416040000|2024-07-31 08:54:00|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|5
1722416050000|2024-07-31 08:54:10|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722416060000|2024-07-31 08:54:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722416070000|2024-07-31 08:54:30|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722416080000|2024-07-31 08:54:40|59.65|59.35|59.56|59.26|59.65|59.35|59.56|59.26|7
1722416090000|2024-07-31 08:54:50|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|3
1722416100000|2024-07-31 08:55:00|59.57|59.27|59.54|59.24|59.58|59.28|59.53|59.23|9
1722416110000|2024-07-31 08:55:10|59.53|59.23|59.49|59.19|59.54|59.24|59.47|59.17|13
1722416120000|2024-07-31 08:55:20|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|11
1722416130000|2024-07-31 08:55:30|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|10
1722416140000|2024-07-31 08:55:40|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|5
1722416150000|2024-07-31 08:55:50|59.48|59.18|59.51|59.21|59.51|59.21|59.47|59.17|11
1722416160000|2024-07-31 08:56:00|59.52|59.22|59.48|59.18|59.53|59.23|59.47|59.17|9
1722416170000|2024-07-31 08:56:10|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|8
1722416180000|2024-07-31 08:56:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|11
1722416190000|2024-07-31 08:56:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722416200000|2024-07-31 08:56:40|59.52|59.22|59.48|59.18|59.52|59.22|59.48|59.18|14
1722416210000|2024-07-31 08:56:50|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|10
1722416220000|2024-07-31 08:57:00|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|9
1722416230000|2024-07-31 08:57:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1722416240000|2024-07-31 08:57:20|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1722416250000|2024-07-31 08:57:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722416260000|2024-07-31 08:57:40|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1722416270000|2024-07-31 08:57:50|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722416280000|2024-07-31 08:58:00|59.47|59.17|59.52|59.22|59.52|59.22|59.47|59.17|6
1722416290000|2024-07-31 08:58:10|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|5
1722416300000|2024-07-31 08:58:20|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722416310000|2024-07-31 08:58:30|59.55|59.25|59.55|59.25|59.55|59.25|59.53|59.23|5
1722416320000|2024-07-31 08:58:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722416330000|2024-07-31 08:58:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722416340000|2024-07-31 08:59:00|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|11
1722416350000|2024-07-31 08:59:10|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|5
1722416360000|2024-07-31 08:59:20|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1722416370000|2024-07-31 08:59:30|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1722416380000|2024-07-31 08:59:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722416390000|2024-07-31 08:59:50|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|6
1722416400000|2024-07-31 09:00:00|59.54|59.24|59.54|59.24|59.54|59.24|59.52|59.22|8
1722416410000|2024-07-31 09:00:10|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|3
1722416420000|2024-07-31 09:00:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722416430000|2024-07-31 09:00:30|59.56|59.26|59.65|59.35|59.65|59.35|59.56|59.26|9
1722416440000|2024-07-31 09:00:40|59.64|59.34|59.63|59.33|59.64|59.34|59.58|59.28|13
1722416450000|2024-07-31 09:00:50|59.62|59.32|59.64|59.34|59.64|59.34|59.6|59.3|9
1722416460000|2024-07-31 09:01:00|59.63|59.33|59.64|59.34|59.65|59.35|59.63|59.33|12
1722416470000|2024-07-31 09:01:10|59.65|59.35|59.65|59.35|59.68|59.38|59.65|59.35|10
1722416480000|2024-07-31 09:01:20|59.64|59.34|59.58|59.28|59.64|59.34|59.58|59.28|14
1722416490000|2024-07-31 09:01:30|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|10
1722416510000|2024-07-31 09:01:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1722416520000|2024-07-31 09:02:00|59.57|59.27|59.46|59.16|59.57|59.27|59.46|59.16|7
1722416530000|2024-07-31 09:02:10|59.45|59.15|59.39|59.09|59.46|59.16|59.39|59.09|11
1722416540000|2024-07-31 09:02:20|59.38|59.08|59.4|59.1|59.44|59.14|59.38|59.08|11
1722416550000|2024-07-31 09:02:30|59.41|59.11|59.4|59.1|59.42|59.12|59.39|59.09|10
1722416560000|2024-07-31 09:02:40|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|8
1722416570000|2024-07-31 09:02:50|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1722416580000|2024-07-31 09:03:00|59.34|59.04|59.4|59.1|59.4|59.1|59.33|59.03|10
1722416590000|2024-07-31 09:03:10|59.42|59.12|59.4|59.1|59.42|59.12|59.38|59.08|9
1722416600000|2024-07-31 09:03:20|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|10
1722416610000|2024-07-31 09:03:30|59.38|59.08|59.39|59.09|59.41|59.11|59.38|59.08|15
1722416620000|2024-07-31 09:03:40|59.4|59.1|59.45|59.15|59.45|59.15|59.38|59.08|13
1722416630000|2024-07-31 09:03:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1722416640000|2024-07-31 09:04:00|59.45|59.15|59.46|59.16|59.46|59.16|59.43|59.13|6
1722416650000|2024-07-31 09:04:10|59.45|59.15|59.44|59.14|59.45|59.15|59.41|59.11|8
1722416660000|2024-07-31 09:04:20|59.43|59.13|59.39|59.09|59.43|59.13|59.38|59.08|6
1722416670000|2024-07-31 09:04:30|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|4
1722416680000|2024-07-31 09:04:40|59.41|59.11|59.41|59.11|59.43|59.13|59.4|59.1|9
1722416690000|2024-07-31 09:04:50|59.4|59.1|59.44|59.14|59.44|59.14|59.4|59.1|6
1722416700000|2024-07-31 09:05:00|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|8
1722416710000|2024-07-31 09:05:10|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722416720000|2024-07-31 09:05:20|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|7
1722416730000|2024-07-31 09:05:30|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1722416740000|2024-07-31 09:05:40|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|8
1722416750000|2024-07-31 09:05:50|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|4
1722416760000|2024-07-31 09:06:00|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|4
1722416770000|2024-07-31 09:06:10|59.47|59.17|59.38|59.08|59.47|59.17|59.37|59.07|8
1722416780000|2024-07-31 09:06:20|59.39|59.09|59.36|59.06|59.4|59.1|59.36|59.06|6
1722416790000|2024-07-31 09:06:30|59.39|59.09|59.44|59.14|59.44|59.14|59.38|59.08|10
1722416800000|2024-07-31 09:06:40|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|8
1722416810000|2024-07-31 09:06:50|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1722416820000|2024-07-31 09:07:00|59.42|59.12|59.4|59.1|59.43|59.13|59.4|59.1|4
1722416830000|2024-07-31 09:07:10|59.39|59.09|59.4|59.1|59.42|59.12|59.39|59.09|7
1722416840000|2024-07-31 09:07:20|59.42|59.12|59.37|59.07|59.42|59.12|59.36|59.06|7
1722416850000|2024-07-31 09:07:30|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1722416860000|2024-07-31 09:07:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1722416870000|2024-07-31 09:07:50|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722416880000|2024-07-31 09:08:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1722416900000|2024-07-31 09:08:20|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|4
1722416910000|2024-07-31 09:08:30|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722416920000|2024-07-31 09:08:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722416930000|2024-07-31 09:08:50|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722416940000|2024-07-31 09:09:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1722416950000|2024-07-31 09:09:10|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722416960000|2024-07-31 09:09:20|59.31|59.01|59.26|58.96|59.31|59.01|59.25|58.95|6
1722416970000|2024-07-31 09:09:30|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|9
1722416980000|2024-07-31 09:09:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722416990000|2024-07-31 09:09:50|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1722417000000|2024-07-31 09:10:00|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|14
1722417010000|2024-07-31 09:10:10|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|11
1722417020000|2024-07-31 09:10:20|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|14
1722417030000|2024-07-31 09:10:30|59.24|58.94|59.24|58.94|59.26|58.96|59.24|58.94|15
1722417040000|2024-07-31 09:10:40|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|7
1722417050000|2024-07-31 09:10:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722417060000|2024-07-31 09:11:00|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|10
1722417070000|2024-07-31 09:11:10|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722417080000|2024-07-31 09:11:20|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722417090000|2024-07-31 09:11:30|59.24|58.94|59.15|58.85|59.24|58.94|59.15|58.85|11
1722417100000|2024-07-31 09:11:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1722417110000|2024-07-31 09:11:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722417120000|2024-07-31 09:12:00|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|4
1722417130000|2024-07-31 09:12:10|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|5
1722417140000|2024-07-31 09:12:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722417150000|2024-07-31 09:12:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722417160000|2024-07-31 09:12:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722417170000|2024-07-31 09:12:50|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722417180000|2024-07-31 09:13:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1722417190000|2024-07-31 09:13:10|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|6
1722417200000|2024-07-31 09:13:20|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|7
1722417210000|2024-07-31 09:13:30|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1722417220000|2024-07-31 09:13:40|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|12
1722417230000|2024-07-31 09:13:50|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|6
1722417240000|2024-07-31 09:14:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722417250000|2024-07-31 09:14:10|59.13|58.83|59.17|58.87|59.18|58.88|59.12|58.82|8
1722417260000|2024-07-31 09:14:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|10
1722417270000|2024-07-31 09:14:30|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|13
1722417280000|2024-07-31 09:14:40|59.16|58.86|59.12|58.82|59.16|58.86|59.12|58.82|11
1722417290000|2024-07-31 09:14:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722417300000|2024-07-31 09:15:00|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|7
1722417310000|2024-07-31 09:15:10|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722417320000|2024-07-31 09:15:20|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|15
1722417330000|2024-07-31 09:15:30|59.16|58.86|59.22|58.92|59.23|58.93|59.15|58.85|7
1722417340000|2024-07-31 09:15:40|59.21|58.91|59.21|58.91|59.22|58.92|59.17|58.87|12
1722417350000|2024-07-31 09:15:50|59.23|58.93|59.24|58.94|59.25|58.95|59.22|58.92|14
1722417360000|2024-07-31 09:16:00|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|17
1722417370000|2024-07-31 09:16:10|59.25|58.95|59.34|59.04|59.34|59.04|59.24|58.94|14
1722417380000|2024-07-31 09:16:20|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|14
1722417390000|2024-07-31 09:16:30|59.35|59.05|59.33|59.03|59.36|59.06|59.32|59.02|18
1722417400000|2024-07-31 09:16:40|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|10
1722417410000|2024-07-31 09:16:50|59.33|59.03|59.27|58.97|59.34|59.04|59.26|58.96|10
1722417420000|2024-07-31 09:17:00|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|10
1722417430000|2024-07-31 09:17:10|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|5
1722417440000|2024-07-31 09:17:20|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|6
1722417450000|2024-07-31 09:17:30|59.24|58.94|59.25|58.95|59.27|58.97|59.24|58.94|15
1722417460000|2024-07-31 09:17:40|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|7
1722417470000|2024-07-31 09:17:50|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|15
1722417480000|2024-07-31 09:18:00|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|6
1722417500000|2024-07-31 09:18:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722417510000|2024-07-31 09:18:30|59.22|58.92|59.17|58.87|59.23|58.93|59.17|58.87|6
1722417520000|2024-07-31 09:18:40|59.18|58.88|59.23|58.93|59.23|58.93|59.17|58.87|10
1722417530000|2024-07-31 09:18:50|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1722417540000|2024-07-31 09:19:00|59.27|58.97|59.33|59.03|59.34|59.04|59.27|58.97|15
1722417550000|2024-07-31 09:19:10|59.34|59.04|59.33|59.03|59.36|59.06|59.3|59|15
1722417560000|2024-07-31 09:19:20|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|3
1722417570000|2024-07-31 09:19:30|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|12
1722417580000|2024-07-31 09:19:40|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|13
1722417590000|2024-07-31 09:19:50|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|6
1722417600000|2024-07-31 09:20:00|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1722417610000|2024-07-31 09:20:10|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|4
1722417620000|2024-07-31 09:20:20|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|5
1722417630000|2024-07-31 09:20:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|4
1722417640000|2024-07-31 09:20:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722417650000|2024-07-31 09:20:50|59.27|58.97|59.34|59.04|59.34|59.04|59.27|58.97|9
1722417660000|2024-07-31 09:21:00|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|7
1722417670000|2024-07-31 09:21:10|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|5
1722417680000|2024-07-31 09:21:20|59.35|59.05|59.45|59.15|59.45|59.15|59.35|59.05|11
1722417690000|2024-07-31 09:21:30|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|5
1722417700000|2024-07-31 09:21:40|59.41|59.11|59.42|59.12|59.43|59.13|59.41|59.11|7
1722417710000|2024-07-31 09:21:50|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|4
1722417720000|2024-07-31 09:22:00|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|9
1722417730000|2024-07-31 09:22:10|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|11
1722417750000|2024-07-31 09:22:30|59.45|59.15|59.48|59.18|59.51|59.21|59.45|59.15|14
1722417760000|2024-07-31 09:22:40|59.49|59.19|59.5|59.2|59.52|59.22|59.48|59.18|11
1722417770000|2024-07-31 09:22:50|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1722417780000|2024-07-31 09:23:00|59.51|59.21|59.47|59.17|59.52|59.22|59.47|59.17|7
1722417790000|2024-07-31 09:23:10|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|7
1722417800000|2024-07-31 09:23:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722417810000|2024-07-31 09:23:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1722417820000|2024-07-31 09:23:40|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|4
1722417830000|2024-07-31 09:23:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722417840000|2024-07-31 09:24:00|59.46|59.16|59.45|59.15|59.47|59.17|59.44|59.14|10
1722417850000|2024-07-31 09:24:10|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|7
1722417870000|2024-07-31 09:24:30|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|2
1722417880000|2024-07-31 09:24:40|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|11
1722417890000|2024-07-31 09:24:50|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722417900000|2024-07-31 09:25:00|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|10
1722417910000|2024-07-31 09:25:10|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722417920000|2024-07-31 09:25:20|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722417930000|2024-07-31 09:25:30|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722417940000|2024-07-31 09:25:40|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|5
1722417950000|2024-07-31 09:25:50|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|7
1722417960000|2024-07-31 09:26:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722417970000|2024-07-31 09:26:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722417980000|2024-07-31 09:26:20|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|5
1722418020000|2024-07-31 09:27:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1722418030000|2024-07-31 09:27:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1722418040000|2024-07-31 09:27:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|8
1722418050000|2024-07-31 09:27:30|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1722418060000|2024-07-31 09:27:40|59.35|59.05|59.38|59.08|59.38|59.08|59.35|59.05|8
1722418070000|2024-07-31 09:27:50|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|5
1722418080000|2024-07-31 09:28:00|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|5
1722418090000|2024-07-31 09:28:10|59.35|59.05|59.32|59.02|59.36|59.06|59.32|59.02|5
1722418100000|2024-07-31 09:28:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722418110000|2024-07-31 09:28:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|3
1722418120000|2024-07-31 09:28:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722418130000|2024-07-31 09:28:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722418140000|2024-07-31 09:29:00|59.34|59.04|59.34|59.04|59.36|59.06|59.34|59.04|11
1722418150000|2024-07-31 09:29:10|59.33|59.03|59.32|59.02|59.34|59.04|59.31|59.01|6
1722418160000|2024-07-31 09:29:20|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|4
1722418170000|2024-07-31 09:29:30|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1722418180000|2024-07-31 09:29:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722418190000|2024-07-31 09:29:50|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|4
1722418200000|2024-07-31 09:30:00|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|7
1722418210000|2024-07-31 09:30:10|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|6
1722418220000|2024-07-31 09:30:20|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|9
1722418230000|2024-07-31 09:30:30|59.33|59.03|59.33|59.03|59.34|59.04|59.31|59.01|7
1722418240000|2024-07-31 09:30:40|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1722418250000|2024-07-31 09:30:50|59.41|59.11|59.45|59.15|59.46|59.16|59.41|59.11|16
1722418260000|2024-07-31 09:31:00|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|7
1722418270000|2024-07-31 09:31:10|59.45|59.15|59.42|59.12|59.45|59.15|59.41|59.11|5
1722418280000|2024-07-31 09:31:20|59.41|59.11|59.43|59.13|59.44|59.14|59.41|59.11|11
1722418290000|2024-07-31 09:31:30|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1722418300000|2024-07-31 09:31:40|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1722418310000|2024-07-31 09:31:50|59.43|59.13|59.42|59.12|59.44|59.14|59.42|59.12|4
1722418320000|2024-07-31 09:32:00|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722418330000|2024-07-31 09:32:10|59.42|59.12|59.38|59.08|59.42|59.12|59.38|59.08|3
1722418340000|2024-07-31 09:32:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722418350000|2024-07-31 09:32:30|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722418360000|2024-07-31 09:32:40|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|4
1722418370000|2024-07-31 09:32:50|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|10
1722418380000|2024-07-31 09:33:00|59.38|59.08|59.41|59.11|59.41|59.11|59.36|59.06|6
1722418390000|2024-07-31 09:33:10|59.39|59.09|59.42|59.12|59.43|59.13|59.39|59.09|8
1722418400000|2024-07-31 09:33:20|59.43|59.13|59.42|59.12|59.44|59.14|59.42|59.12|6
1722418410000|2024-07-31 09:33:30|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|7
1722418420000|2024-07-31 09:33:40|59.44|59.14|59.53|59.23|59.54|59.24|59.44|59.14|10
1722418430000|2024-07-31 09:33:50|59.54|59.24|59.56|59.26|59.57|59.27|59.53|59.23|11
1722418440000|2024-07-31 09:34:00|59.57|59.27|59.57|59.27|59.6|59.3|59.56|59.26|18
1722418450000|2024-07-31 09:34:10|59.58|59.28|59.58|59.28|59.59|59.29|59.56|59.26|12
1722418460000|2024-07-31 09:34:20|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1722418470000|2024-07-31 09:34:30|59.57|59.27|59.59|59.29|59.6|59.3|59.57|59.27|12
1722418480000|2024-07-31 09:34:40|59.58|59.28|59.58|59.28|59.62|59.32|59.57|59.27|16
1722418490000|2024-07-31 09:34:50|59.59|59.29|59.58|59.28|59.6|59.3|59.57|59.27|16
1722418500000|2024-07-31 09:35:00|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|12
1722418510000|2024-07-31 09:35:10|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|13
1722418520000|2024-07-31 09:35:20|59.57|59.27|59.6|59.3|59.64|59.34|59.57|59.27|16
1722418530000|2024-07-31 09:35:30|59.59|59.29|59.57|59.27|59.6|59.3|59.56|59.26|21
1722418540000|2024-07-31 09:35:40|59.58|59.28|59.59|59.29|59.6|59.3|59.57|59.27|19
1722418550000|2024-07-31 09:35:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|18
1722418560000|2024-07-31 09:36:00|59.6|59.3|59.65|59.35|59.65|59.35|59.58|59.28|17
1722418570000|2024-07-31 09:36:10|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|11
1722418580000|2024-07-31 09:36:20|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|8
1722418590000|2024-07-31 09:36:30|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1722418600000|2024-07-31 09:36:40|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|7
1722418610000|2024-07-31 09:36:50|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|6
1722418620000|2024-07-31 09:37:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|7
1722418630000|2024-07-31 09:37:10|59.61|59.31|59.62|59.32|59.62|59.32|59.59|59.29|4
1722418640000|2024-07-31 09:37:20|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1722418660000|2024-07-31 09:37:40|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|11
1722418670000|2024-07-31 09:37:50|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|12
1722418680000|2024-07-31 09:38:00|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|16
1722418690000|2024-07-31 09:38:10|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|14
1722418700000|2024-07-31 09:38:20|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|6
1722418710000|2024-07-31 09:38:30|59.54|59.24|59.57|59.27|59.57|59.27|59.53|59.23|10
1722418720000|2024-07-31 09:38:40|59.58|59.28|59.55|59.25|59.58|59.28|59.55|59.25|6
1722418730000|2024-07-31 09:38:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722418740000|2024-07-31 09:39:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722418750000|2024-07-31 09:39:10|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|8
1722418760000|2024-07-31 09:39:20|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1722418770000|2024-07-31 09:39:30|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722418790000|2024-07-31 09:39:50|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1722418800000|2024-07-31 09:40:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1722418820000|2024-07-31 09:40:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|4
1722418830000|2024-07-31 09:40:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1722418840000|2024-07-31 09:40:40|59.57|59.27|59.62|59.32|59.62|59.32|59.56|59.26|5
1722418850000|2024-07-31 09:40:50|59.59|59.29|59.55|59.25|59.6|59.3|59.55|59.25|4
1722418860000|2024-07-31 09:41:00|59.52|59.22|59.53|59.23|59.55|59.25|59.52|59.22|5
1722418870000|2024-07-31 09:41:10|59.54|59.24|59.57|59.27|59.57|59.27|59.54|59.24|3
1722418880000|2024-07-31 09:41:20|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|4
1722418890000|2024-07-31 09:41:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722418900000|2024-07-31 09:41:40|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|2
1722418910000|2024-07-31 09:41:50|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|3
1722418920000|2024-07-31 09:42:00|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|3
1722418930000|2024-07-31 09:42:10|59.49|59.19|59.52|59.22|59.52|59.22|59.49|59.19|7
1722418940000|2024-07-31 09:42:20|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|3
1722418980000|2024-07-31 09:43:00|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722418990000|2024-07-31 09:43:10|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722419000000|2024-07-31 09:43:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722419010000|2024-07-31 09:43:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722419020000|2024-07-31 09:43:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1722419040000|2024-07-31 09:44:00|59.51|59.21|59.47|59.17|59.51|59.21|59.47|59.17|3
1722419070000|2024-07-31 09:44:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722419100000|2024-07-31 09:45:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1722419110000|2024-07-31 09:45:10|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|5
1722419120000|2024-07-31 09:45:20|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|17
1722419130000|2024-07-31 09:45:30|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|16
1722419140000|2024-07-31 09:45:40|59.43|59.13|59.47|59.17|59.48|59.18|59.43|59.13|18
1722419150000|2024-07-31 09:45:50|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|14
1722419160000|2024-07-31 09:46:00|59.47|59.17|59.49|59.19|59.5|59.2|59.46|59.16|5
1722419170000|2024-07-31 09:46:10|59.5|59.2|59.53|59.23|59.53|59.23|59.49|59.19|16
1722419180000|2024-07-31 09:46:20|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|15
1722419190000|2024-07-31 09:46:30|59.53|59.23|59.57|59.27|59.57|59.27|59.53|59.23|7
1722419200000|2024-07-31 09:46:40|59.56|59.26|59.53|59.23|59.57|59.27|59.52|59.22|12
1722419210000|2024-07-31 09:46:50|59.54|59.24|59.51|59.21|59.54|59.24|59.48|59.18|20
1722419220000|2024-07-31 09:47:00|59.52|59.22|59.48|59.18|59.52|59.22|59.47|59.17|14
1722419230000|2024-07-31 09:47:10|59.47|59.17|59.47|59.17|59.49|59.19|59.46|59.16|14
1722419240000|2024-07-31 09:47:20|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|11
1722419250000|2024-07-31 09:47:30|59.46|59.16|59.47|59.17|59.48|59.18|59.45|59.15|10
1722419260000|2024-07-31 09:47:40|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|10
1722419270000|2024-07-31 09:47:50|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|12
1722419280000|2024-07-31 09:48:00|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722419310000|2024-07-31 09:48:30|59.45|59.15|59.41|59.11|59.45|59.15|59.41|59.11|5
1722419320000|2024-07-31 09:48:40|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|22
1722419330000|2024-07-31 09:48:50|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|13
1722419340000|2024-07-31 09:49:00|59.37|59.07|59.34|59.04|59.38|59.08|59.32|59.02|20
1722419350000|2024-07-31 09:49:10|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|16
1722419360000|2024-07-31 09:49:20|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|17
1722419370000|2024-07-31 09:49:30|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|11
1722419380000|2024-07-31 09:49:40|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|12
1722419390000|2024-07-31 09:49:50|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|14
1722419400000|2024-07-31 09:50:00|59.31|59.01|59.36|59.06|59.36|59.06|59.31|59.01|16
1722419410000|2024-07-31 09:50:10|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|7
1722419420000|2024-07-31 09:50:20|59.38|59.08|59.36|59.06|59.38|59.08|59.34|59.04|13
1722419430000|2024-07-31 09:50:30|59.35|59.05|59.34|59.04|59.36|59.06|59.33|59.03|17
1722419440000|2024-07-31 09:50:40|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|16
1722419450000|2024-07-31 09:50:50|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|10
1722419460000|2024-07-31 09:51:00|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|15
1722419470000|2024-07-31 09:51:10|59.34|59.04|59.37|59.07|59.37|59.07|59.33|59.03|16
1722419480000|2024-07-31 09:51:20|59.38|59.08|59.43|59.13|59.45|59.15|59.36|59.06|13
1722419490000|2024-07-31 09:51:30|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|13
1722419500000|2024-07-31 09:51:40|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1722419510000|2024-07-31 09:51:50|59.4|59.1|59.36|59.06|59.4|59.1|59.35|59.05|11
1722419520000|2024-07-31 09:52:00|59.35|59.05|59.36|59.06|59.39|59.09|59.35|59.05|14
1722419530000|2024-07-31 09:52:10|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|16
1722419540000|2024-07-31 09:52:20|59.34|59.04|59.36|59.06|59.37|59.07|59.34|59.04|6
1722419550000|2024-07-31 09:52:30|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1722419560000|2024-07-31 09:52:40|59.38|59.08|59.38|59.08|59.38|59.08|59.36|59.06|9
1722419570000|2024-07-31 09:52:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|5
1722419580000|2024-07-31 09:53:00|59.38|59.08|59.38|59.08|59.4|59.1|59.38|59.08|9
1722419590000|2024-07-31 09:53:10|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1722419600000|2024-07-31 09:53:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|4
1722419610000|2024-07-31 09:53:30|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|11
1722419620000|2024-07-31 09:53:40|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|9
1722419630000|2024-07-31 09:53:50|59.39|59.09|59.38|59.08|59.4|59.1|59.37|59.07|12
1722419640000|2024-07-31 09:54:00|59.37|59.07|59.41|59.11|59.41|59.11|59.37|59.07|10
1722419650000|2024-07-31 09:54:10|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|10
1722419660000|2024-07-31 09:54:20|59.4|59.1|59.39|59.09|59.41|59.11|59.38|59.08|6
1722419670000|2024-07-31 09:54:30|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|12
1722419680000|2024-07-31 09:54:40|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|3
1722419690000|2024-07-31 09:54:50|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1722419700000|2024-07-31 09:55:00|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|6
1722419710000|2024-07-31 09:55:10|59.42|59.12|59.4|59.1|59.43|59.13|59.39|59.09|12
1722419720000|2024-07-31 09:55:20|59.39|59.09|59.44|59.14|59.44|59.14|59.39|59.09|12
1722419740000|2024-07-31 09:55:40|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1722419750000|2024-07-31 09:55:50|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|7
1722419760000|2024-07-31 09:56:00|59.47|59.17|59.49|59.19|59.51|59.21|59.46|59.16|8
1722419770000|2024-07-31 09:56:10|59.48|59.18|59.51|59.21|59.52|59.22|59.47|59.17|19
1722419780000|2024-07-31 09:56:20|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|13
1722419790000|2024-07-31 09:56:30|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1722419800000|2024-07-31 09:56:40|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722419810000|2024-07-31 09:56:50|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|7
1722419820000|2024-07-31 09:57:00|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|3
1722419830000|2024-07-31 09:57:10|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|10
1722419840000|2024-07-31 09:57:20|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|8
1722419850000|2024-07-31 09:57:30|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|11
1722419860000|2024-07-31 09:57:40|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|13
1722419870000|2024-07-31 09:57:50|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1722419880000|2024-07-31 09:58:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1722419910000|2024-07-31 09:58:30|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722419920000|2024-07-31 09:58:40|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|3
1722419930000|2024-07-31 09:58:50|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1722419940000|2024-07-31 09:59:00|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1722419950000|2024-07-31 09:59:10|59.39|59.09|59.33|59.03|59.4|59.1|59.33|59.03|13
1722419960000|2024-07-31 09:59:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1722419970000|2024-07-31 09:59:30|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|3
1722419980000|2024-07-31 09:59:40|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1722419990000|2024-07-31 09:59:50|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|4
1722420000000|2024-07-31 10:00:00|59.35|59.05|59.38|59.08|59.38|59.08|59.33|59.03|15
1722420010000|2024-07-31 10:00:10|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|13
1722420020000|2024-07-31 10:00:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|12
1722420030000|2024-07-31 10:00:30|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|8
1722420040000|2024-07-31 10:00:40|59.37|59.07|59.42|59.12|59.42|59.12|59.36|59.06|12
1722420050000|2024-07-31 10:00:50|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|7
1722420060000|2024-07-31 10:01:00|59.42|59.12|59.4|59.1|59.43|59.13|59.4|59.1|17
1722420070000|2024-07-31 10:01:10|59.39|59.09|59.37|59.07|59.39|59.09|59.36|59.06|15
1722420080000|2024-07-31 10:01:20|59.36|59.06|59.36|59.06|59.39|59.09|59.36|59.06|23
1722420090000|2024-07-31 10:01:30|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|20
1722420100000|2024-07-31 10:01:40|59.37|59.07|59.3|59|59.37|59.07|59.3|59|14
1722420110000|2024-07-31 10:01:50|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|17
1722420120000|2024-07-31 10:02:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|11
1722420130000|2024-07-31 10:02:10|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|12
1722420140000|2024-07-31 10:02:20|59.28|58.98|59.28|58.98|59.28|58.98|59.26|58.96|3
1722420150000|2024-07-31 10:02:30|59.29|58.99|59.29|58.99|59.3|59|59.27|58.97|9
1722420160000|2024-07-31 10:02:40|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|7
1722420170000|2024-07-31 10:02:50|59.29|58.99|59.28|58.98|59.3|59|59.26|58.96|10
1722420180000|2024-07-31 10:03:00|59.27|58.97|59.25|58.95|59.28|58.98|59.24|58.94|16
1722420190000|2024-07-31 10:03:10|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|19
1722420200000|2024-07-31 10:03:20|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|15
1722420210000|2024-07-31 10:03:30|59.27|58.97|59.29|58.99|59.3|59|59.27|58.97|9
1722420220000|2024-07-31 10:03:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|6
1722420230000|2024-07-31 10:03:50|59.28|58.98|59.28|58.98|59.29|58.99|59.26|58.96|16
1722420240000|2024-07-31 10:04:00|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|21
1722420250000|2024-07-31 10:04:10|59.28|58.98|59.3|59|59.31|59.01|59.25|58.95|20
1722420260000|2024-07-31 10:04:20|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|7
1722420270000|2024-07-31 10:04:30|59.3|59|59.28|58.98|59.3|59|59.28|58.98|2
1722420280000|2024-07-31 10:04:40|59.27|58.97|59.28|58.98|59.28|58.98|59.25|58.95|11
1722420290000|2024-07-31 10:04:50|59.27|58.97|59.27|58.97|59.28|58.98|59.24|58.94|16
1722420300000|2024-07-31 10:05:00|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|16
1722420310000|2024-07-31 10:05:10|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|10
1722420320000|2024-07-31 10:05:20|59.33|59.03|59.36|59.06|59.36|59.06|59.32|59.02|13
1722420330000|2024-07-31 10:05:30|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|12
1722420340000|2024-07-31 10:05:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|8
1722420350000|2024-07-31 10:05:50|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|10
1722420360000|2024-07-31 10:06:00|59.37|59.07|59.37|59.07|59.39|59.09|59.36|59.06|13
1722420370000|2024-07-31 10:06:10|59.38|59.08|59.4|59.1|59.4|59.1|59.37|59.07|5
1722420380000|2024-07-31 10:06:20|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|7
1722420390000|2024-07-31 10:06:30|59.41|59.11|59.41|59.11|59.43|59.13|59.41|59.11|10
1722420400000|2024-07-31 10:06:40|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1722420410000|2024-07-31 10:06:50|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722420420000|2024-07-31 10:07:00|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|3
1722420430000|2024-07-31 10:07:10|59.39|59.09|59.39|59.09|59.41|59.11|59.38|59.08|11
1722420440000|2024-07-31 10:07:20|59.38|59.08|59.34|59.04|59.39|59.09|59.34|59.04|19
1722420450000|2024-07-31 10:07:30|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|19
1722420460000|2024-07-31 10:07:40|59.36|59.06|59.34|59.04|59.36|59.06|59.33|59.03|16
1722420470000|2024-07-31 10:07:50|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|11
1722420480000|2024-07-31 10:08:00|59.33|59.03|59.33|59.03|59.36|59.06|59.33|59.03|13
1722420490000|2024-07-31 10:08:10|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|14
1722420500000|2024-07-31 10:08:20|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|8
1722420510000|2024-07-31 10:08:30|59.34|59.04|59.32|59.02|59.35|59.05|59.31|59.01|14
1722420520000|2024-07-31 10:08:40|59.31|59.01|59.24|58.94|59.32|59.02|59.24|58.94|15
1722420530000|2024-07-31 10:08:50|59.23|58.93|59.21|58.91|59.24|58.94|59.21|58.91|13
1722420540000|2024-07-31 10:09:00|59.22|58.92|59.24|58.94|59.24|58.94|59.2|58.9|14
1722420550000|2024-07-31 10:09:10|59.23|58.93|59.22|58.92|59.24|58.94|59.22|58.92|15
1722420560000|2024-07-31 10:09:20|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|5
1722420570000|2024-07-31 10:09:30|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|12
1722420580000|2024-07-31 10:09:40|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|8
1722420590000|2024-07-31 10:09:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420600000|2024-07-31 10:10:00|59.2|58.9|59.19|58.89|59.2|58.9|59.17|58.87|6
1722420610000|2024-07-31 10:10:10|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|11
1722420630000|2024-07-31 10:10:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1722420640000|2024-07-31 10:10:40|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420650000|2024-07-31 10:10:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420660000|2024-07-31 10:11:00|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420670000|2024-07-31 10:11:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722420680000|2024-07-31 10:11:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722420690000|2024-07-31 10:11:30|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|4
1722420700000|2024-07-31 10:11:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722420710000|2024-07-31 10:11:50|59.22|58.92|59.28|58.98|59.28|58.98|59.22|58.92|5
1722420720000|2024-07-31 10:12:00|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1722420730000|2024-07-31 10:12:10|59.28|58.98|59.25|58.95|59.31|59.01|59.25|58.95|17
1722420740000|2024-07-31 10:12:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|8
1722420750000|2024-07-31 10:12:30|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1722420760000|2024-07-31 10:12:40|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|11
1722420770000|2024-07-31 10:12:50|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722420780000|2024-07-31 10:13:00|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1722420790000|2024-07-31 10:13:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722420810000|2024-07-31 10:13:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722420820000|2024-07-31 10:13:40|59.22|58.92|59.24|58.94|59.24|58.94|59.22|58.92|10
1722420830000|2024-07-31 10:13:50|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|2
1722420840000|2024-07-31 10:14:00|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|12
1722420850000|2024-07-31 10:14:10|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|10
1722420860000|2024-07-31 10:14:20|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1722420870000|2024-07-31 10:14:30|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1722420880000|2024-07-31 10:14:40|59.23|58.93|59.25|58.95|59.25|58.95|59.22|58.92|9
1722420890000|2024-07-31 10:14:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1722420900000|2024-07-31 10:15:00|59.24|58.94|59.32|59.02|59.32|59.02|59.23|58.93|7
1722420910000|2024-07-31 10:15:10|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|3
1722420920000|2024-07-31 10:15:20|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|6
1722420930000|2024-07-31 10:15:30|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|6
1722420940000|2024-07-31 10:15:40|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|3
1722420960000|2024-07-31 10:16:00|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722420970000|2024-07-31 10:16:10|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|6
1722420980000|2024-07-31 10:16:20|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|3
1722420990000|2024-07-31 10:16:30|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|10
1722421000000|2024-07-31 10:16:40|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|12
1722421010000|2024-07-31 10:16:50|59.35|59.05|59.4|59.1|59.4|59.1|59.35|59.05|13
1722421020000|2024-07-31 10:17:00|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|10
1722421030000|2024-07-31 10:17:10|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|5
1722421040000|2024-07-31 10:17:20|59.39|59.09|59.37|59.07|59.39|59.09|59.36|59.06|11
1722421050000|2024-07-31 10:17:30|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|8
1722421060000|2024-07-31 10:17:40|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|11
1722421070000|2024-07-31 10:17:50|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|5
1722421080000|2024-07-31 10:18:00|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|8
1722421090000|2024-07-31 10:18:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1722421100000|2024-07-31 10:18:20|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421110000|2024-07-31 10:18:30|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421120000|2024-07-31 10:18:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722421130000|2024-07-31 10:18:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722421140000|2024-07-31 10:19:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|9
1722421150000|2024-07-31 10:19:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|6
1722421160000|2024-07-31 10:19:20|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1722421170000|2024-07-31 10:19:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1722421180000|2024-07-31 10:19:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|8
1722421190000|2024-07-31 10:19:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|5
1722421200000|2024-07-31 10:20:00|59.3|59|59.24|58.94|59.31|59.01|59.24|58.94|16
1722421210000|2024-07-31 10:20:10|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|14
1722421220000|2024-07-31 10:20:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|15
1722421230000|2024-07-31 10:20:30|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1722421240000|2024-07-31 10:20:40|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|9
1722421250000|2024-07-31 10:20:50|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421260000|2024-07-31 10:21:00|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1722421270000|2024-07-31 10:21:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722421290000|2024-07-31 10:21:30|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1722421300000|2024-07-31 10:21:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722421330000|2024-07-31 10:22:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1722421340000|2024-07-31 10:22:20|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|3
1722421350000|2024-07-31 10:22:30|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|7
1722421360000|2024-07-31 10:22:40|59.35|59.05|59.41|59.11|59.42|59.12|59.35|59.05|9
1722421370000|2024-07-31 10:22:50|59.42|59.12|59.4|59.1|59.43|59.13|59.37|59.07|7
1722421380000|2024-07-31 10:23:00|59.37|59.07|59.41|59.11|59.41|59.11|59.37|59.07|5
1722421390000|2024-07-31 10:23:10|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|11
1722421400000|2024-07-31 10:23:20|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|8
1722421410000|2024-07-31 10:23:30|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1722421420000|2024-07-31 10:23:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1722421430000|2024-07-31 10:23:50|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|10
1722421440000|2024-07-31 10:24:00|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|8
1722421450000|2024-07-31 10:24:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722421460000|2024-07-31 10:24:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722421470000|2024-07-31 10:24:30|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|6
1722421480000|2024-07-31 10:24:40|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|13
1722421490000|2024-07-31 10:24:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|9
1722421500000|2024-07-31 10:25:00|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|12
1722421510000|2024-07-31 10:25:10|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|8
1722421520000|2024-07-31 10:25:20|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|6
1722421530000|2024-07-31 10:25:30|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|7
1722421540000|2024-07-31 10:25:40|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|6
1722421550000|2024-07-31 10:25:50|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1722421560000|2024-07-31 10:26:00|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|8
1722421570000|2024-07-31 10:26:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722421580000|2024-07-31 10:26:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1722421600000|2024-07-31 10:26:40|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722421610000|2024-07-31 10:26:50|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722421620000|2024-07-31 10:27:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722421660000|2024-07-31 10:27:40|59.29|58.99|59.27|58.97|59.3|59|59.26|58.96|4
1722421670000|2024-07-31 10:27:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1722421680000|2024-07-31 10:28:00|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|4
1722421700000|2024-07-31 10:28:20|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|4
1722421710000|2024-07-31 10:28:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1722421720000|2024-07-31 10:28:40|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722421740000|2024-07-31 10:29:00|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|3
1722421750000|2024-07-31 10:29:10|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1722421780000|2024-07-31 10:29:40|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1722421800000|2024-07-31 10:30:00|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1722421810000|2024-07-31 10:30:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1722421820000|2024-07-31 10:30:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1722421840000|2024-07-31 10:30:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722421860000|2024-07-31 10:31:00|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|10
1722421870000|2024-07-31 10:31:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722421890000|2024-07-31 10:31:30|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722421900000|2024-07-31 10:31:40|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1722421910000|2024-07-31 10:31:50|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|4
1722421920000|2024-07-31 10:32:00|59.21|58.91|59.18|58.88|59.21|58.91|59.16|58.86|5
1722421930000|2024-07-31 10:32:10|59.17|58.87|59.19|58.89|59.19|58.89|59.15|58.85|9
1722421940000|2024-07-31 10:32:20|59.2|58.9|59.17|58.87|59.2|58.9|59.17|58.87|4
1722421950000|2024-07-31 10:32:30|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|9
1722421960000|2024-07-31 10:32:40|59.17|58.87|59.17|58.87|59.17|58.87|59.15|58.85|7
1722421970000|2024-07-31 10:32:50|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1722421980000|2024-07-31 10:33:00|59.14|58.84|59.13|58.83|59.15|58.85|59.13|58.83|4
1722421990000|2024-07-31 10:33:10|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|12
1722422000000|2024-07-31 10:33:20|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|8
1722422010000|2024-07-31 10:33:30|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|10
1722422020000|2024-07-31 10:33:40|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|8
1722422030000|2024-07-31 10:33:50|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|11
1722422040000|2024-07-31 10:34:00|59.09|58.79|59.07|58.77|59.1|58.8|59.07|58.77|11
1722422050000|2024-07-31 10:34:10|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722422060000|2024-07-31 10:34:20|59.12|58.82|59.15|58.85|59.15|58.85|59.11|58.81|10
1722422070000|2024-07-31 10:34:30|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|7
1722422080000|2024-07-31 10:34:40|59.17|58.87|59.25|58.95|59.26|58.96|59.17|58.87|10
1722422090000|2024-07-31 10:34:50|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|10
1722422100000|2024-07-31 10:35:00|59.23|58.93|59.27|58.97|59.28|58.98|59.22|58.92|14
1722422110000|2024-07-31 10:35:10|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|14
1722422120000|2024-07-31 10:35:20|59.28|58.98|59.29|58.99|59.32|59.02|59.27|58.97|11
1722422130000|2024-07-31 10:35:30|59.28|58.98|59.32|59.02|59.32|59.02|59.28|58.98|10
1722422140000|2024-07-31 10:35:40|59.31|59.01|59.31|59.01|59.33|59.03|59.31|59.01|7
1722422150000|2024-07-31 10:35:50|59.32|59.02|59.3|59|59.32|59.02|59.3|59|5
1722422160000|2024-07-31 10:36:00|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|7
1722422170000|2024-07-31 10:36:10|59.3|59|59.27|58.97|59.3|59|59.26|58.96|7
1722422180000|2024-07-31 10:36:20|59.26|58.96|59.22|58.92|59.27|58.97|59.22|58.92|13
1722422190000|2024-07-31 10:36:30|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|8
1722422200000|2024-07-31 10:36:40|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|9
1722422210000|2024-07-31 10:36:50|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|9
1722422220000|2024-07-31 10:37:00|59.21|58.91|59.18|58.88|59.21|58.91|59.17|58.87|6
1722422230000|2024-07-31 10:37:10|59.19|58.89|59.18|58.88|59.2|58.9|59.16|58.86|12
1722422240000|2024-07-31 10:37:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|5
1722422250000|2024-07-31 10:37:30|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|7
1722422260000|2024-07-31 10:37:40|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|11
1722422270000|2024-07-31 10:37:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1722422280000|2024-07-31 10:38:00|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|8
1722422290000|2024-07-31 10:38:10|59.15|58.85|59.18|58.88|59.18|58.88|59.14|58.84|11
1722422300000|2024-07-31 10:38:20|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|5
1722422310000|2024-07-31 10:38:30|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|4
1722422320000|2024-07-31 10:38:40|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|4
1722422330000|2024-07-31 10:38:50|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1722422340000|2024-07-31 10:39:00|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|5
1722422350000|2024-07-31 10:39:10|59.2|58.9|59.18|58.88|59.2|58.9|59.17|58.87|7
1722422360000|2024-07-31 10:39:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|12
1722422370000|2024-07-31 10:39:30|59.15|58.85|59.19|58.89|59.19|58.89|59.15|58.85|7
1722422380000|2024-07-31 10:39:40|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|9
1722422390000|2024-07-31 10:39:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|4
1722422400000|2024-07-31 10:40:00|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1722422410000|2024-07-31 10:40:10|59.15|58.85|59.16|58.86|59.17|58.87|59.14|58.84|7
1722422420000|2024-07-31 10:40:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1722422430000|2024-07-31 10:40:30|59.16|58.86|59.15|58.85|59.17|58.87|59.14|58.84|10
1722422440000|2024-07-31 10:40:40|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|13
1722422450000|2024-07-31 10:40:50|59.15|58.85|59.17|58.87|59.17|58.87|59.14|58.84|8
1722422460000|2024-07-31 10:41:00|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|7
1722422470000|2024-07-31 10:41:10|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|10
1722422480000|2024-07-31 10:41:20|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|19
1722422490000|2024-07-31 10:41:30|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|12
1722422500000|2024-07-31 10:41:40|59.15|58.85|59.16|58.86|59.18|58.88|59.15|58.85|6
1722422510000|2024-07-31 10:41:50|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|7
1722422520000|2024-07-31 10:42:00|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722422530000|2024-07-31 10:42:10|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|8
1722422540000|2024-07-31 10:42:20|59.13|58.83|59.08|58.78|59.13|58.83|59.07|58.77|11
1722422550000|2024-07-31 10:42:30|59.09|58.79|59.07|58.77|59.1|58.8|59.06|58.76|15
1722422560000|2024-07-31 10:42:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|4
1722422570000|2024-07-31 10:42:50|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|7
1722422580000|2024-07-31 10:43:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1722422590000|2024-07-31 10:43:10|59.05|58.75|59.09|58.79|59.09|58.79|59.04|58.74|7
1722422600000|2024-07-31 10:43:20|59.08|58.78|59.05|58.75|59.1|58.8|59.05|58.75|17
1722422610000|2024-07-31 10:43:30|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|14
1722422620000|2024-07-31 10:43:40|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|6
1722422630000|2024-07-31 10:43:50|59.05|58.75|59.09|58.79|59.09|58.79|59.05|58.75|9
1722422640000|2024-07-31 10:44:00|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|6
1722422660000|2024-07-31 10:44:20|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|4
1722422670000|2024-07-31 10:44:30|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|4
1722422680000|2024-07-31 10:44:40|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722422690000|2024-07-31 10:44:50|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|6
1722422700000|2024-07-31 10:45:00|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|4
1722422710000|2024-07-31 10:45:10|59.04|58.74|59.03|58.73|59.05|58.75|59.03|58.73|4
1722422720000|2024-07-31 10:45:20|59.02|58.72|59|58.7|59.02|58.72|59|58.7|7
1722422730000|2024-07-31 10:45:30|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1722422740000|2024-07-31 10:45:40|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|7
1722422750000|2024-07-31 10:45:50|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1722422760000|2024-07-31 10:46:00|59|58.7|58.99|58.69|59|58.7|58.95|58.65|7
1722422770000|2024-07-31 10:46:10|59|58.7|59|58.7|59.01|58.71|59|58.7|3
1722422780000|2024-07-31 10:46:20|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1722422790000|2024-07-31 10:46:30|59.01|58.71|59.02|58.72|59.03|58.73|59|58.7|8
1722422800000|2024-07-31 10:46:40|59.03|58.73|59.07|58.77|59.07|58.77|59.02|58.72|22
1722422810000|2024-07-31 10:46:50|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|4
1722422820000|2024-07-31 10:47:00|59.06|58.76|59.02|58.72|59.07|58.77|59.01|58.71|9
1722422830000|2024-07-31 10:47:10|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1722422840000|2024-07-31 10:47:20|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1722422850000|2024-07-31 10:47:30|59|58.7|58.99|58.69|59|58.7|58.97|58.67|9
1722422860000|2024-07-31 10:47:40|59|58.7|59.02|58.72|59.02|58.72|59|58.7|7
1722422880000|2024-07-31 10:48:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1722422890000|2024-07-31 10:48:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|6
1722422900000|2024-07-31 10:48:20|59.04|58.74|59.06|58.76|59.07|58.77|59.04|58.74|5
1722422910000|2024-07-31 10:48:30|59.07|58.77|59.11|58.81|59.12|58.82|59.06|58.76|12
1722422920000|2024-07-31 10:48:40|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|12
1722422930000|2024-07-31 10:48:50|59.08|58.78|59.1|58.8|59.12|58.82|59.08|58.78|14
1722422940000|2024-07-31 10:49:00|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|10
1722422950000|2024-07-31 10:49:10|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|10
1722422960000|2024-07-31 10:49:20|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|8
1722422970000|2024-07-31 10:49:30|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|12
1722422980000|2024-07-31 10:49:40|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|8
1722422990000|2024-07-31 10:49:50|59.08|58.78|59.08|58.78|59.11|58.81|59.07|58.77|10
1722423000000|2024-07-31 10:50:00|59.09|58.79|59.06|58.76|59.09|58.79|59.06|58.76|12
1722423010000|2024-07-31 10:50:10|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1722423020000|2024-07-31 10:50:20|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722423030000|2024-07-31 10:50:30|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1722423040000|2024-07-31 10:50:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|5
1722423050000|2024-07-31 10:50:50|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|6
1722423060000|2024-07-31 10:51:00|59.05|58.75|59.08|58.78|59.08|58.78|59.05|58.75|8
1722423070000|2024-07-31 10:51:10|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|11
1722423090000|2024-07-31 10:51:30|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|3
1722423100000|2024-07-31 10:51:40|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1722423120000|2024-07-31 10:52:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722423130000|2024-07-31 10:52:10|59.09|58.79|59.11|58.81|59.11|58.81|59.09|58.79|2
1722423140000|2024-07-31 10:52:20|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722423150000|2024-07-31 10:52:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1722423160000|2024-07-31 10:52:40|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|12
1722423170000|2024-07-31 10:52:50|59.18|58.88|59.2|58.9|59.2|58.9|59.16|58.86|7
1722423180000|2024-07-31 10:53:00|59.21|58.91|59.19|58.89|59.22|58.92|59.17|58.87|17
1722423190000|2024-07-31 10:53:10|59.2|58.9|59.16|58.86|59.2|58.9|59.16|58.86|11
1722423200000|2024-07-31 10:53:20|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|7
1722423210000|2024-07-31 10:53:30|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|12
1722423220000|2024-07-31 10:53:40|59.16|58.86|59.2|58.9|59.2|58.9|59.16|58.86|14
1722423230000|2024-07-31 10:53:50|59.19|58.89|59.22|58.92|59.22|58.92|59.19|58.89|5
1722423240000|2024-07-31 10:54:00|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|8
1722423250000|2024-07-31 10:54:10|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|10
1722423260000|2024-07-31 10:54:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1722423270000|2024-07-31 10:54:30|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1722423300000|2024-07-31 10:55:00|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722423310000|2024-07-31 10:55:10|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|6
1722423320000|2024-07-31 10:55:20|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|6
1722423330000|2024-07-31 10:55:30|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|6
1722423340000|2024-07-31 10:55:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1722423360000|2024-07-31 10:56:00|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|4
1722423370000|2024-07-31 10:56:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1722423380000|2024-07-31 10:56:20|59.14|58.84|59.18|58.88|59.18|58.88|59.14|58.84|14
1722423390000|2024-07-31 10:56:30|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|9
1722423400000|2024-07-31 10:56:40|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|5
1722423410000|2024-07-31 10:56:50|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|11
1722423420000|2024-07-31 10:57:00|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|5
1722423430000|2024-07-31 10:57:10|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722423440000|2024-07-31 10:57:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1722423460000|2024-07-31 10:57:40|59.14|58.84|59.16|58.86|59.16|58.86|59.13|58.83|9
1722423480000|2024-07-31 10:58:00|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|7
1722423490000|2024-07-31 10:58:10|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|8
1722423500000|2024-07-31 10:58:20|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|8
1722423510000|2024-07-31 10:58:30|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|7
1722423520000|2024-07-31 10:58:40|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|5
1722423530000|2024-07-31 10:58:50|59.14|58.84|59.1|58.8|59.15|58.85|59.1|58.8|5
1722423540000|2024-07-31 10:59:00|59.09|58.79|59.09|58.79|59.11|58.81|59.09|58.79|18
1722423550000|2024-07-31 10:59:10|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|7
1722423560000|2024-07-31 10:59:20|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722423570000|2024-07-31 10:59:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|11
1722423580000|2024-07-31 10:59:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|11
1722423590000|2024-07-31 10:59:50|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|12
1722423600000|2024-07-31 11:00:00|59.08|58.78|59.11|58.81|59.12|58.82|59.08|58.78|13
1722423610000|2024-07-31 11:00:10|59.12|58.82|59.14|58.84|59.14|58.84|59.11|58.81|7
1722423620000|2024-07-31 11:00:20|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|5
1722423630000|2024-07-31 11:00:30|59.14|58.84|59.12|58.82|59.15|58.85|59.12|58.82|9
1722423640000|2024-07-31 11:00:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|6
1722423650000|2024-07-31 11:00:50|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|9
1722423660000|2024-07-31 11:01:00|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|14
1722423670000|2024-07-31 11:01:10|59.11|58.81|59.09|58.79|59.11|58.81|59.08|58.78|15
1722423680000|2024-07-31 11:01:20|59.1|58.8|59.08|58.78|59.11|58.81|59.08|58.78|19
1722423690000|2024-07-31 11:01:30|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|16
1722423700000|2024-07-31 11:01:40|59.07|58.77|59.04|58.74|59.08|58.78|59.04|58.74|10
1722423720000|2024-07-31 11:02:00|59.05|58.75|59.06|58.76|59.07|58.77|59.05|58.75|10
1722423730000|2024-07-31 11:02:10|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|10
1722423740000|2024-07-31 11:02:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|8
1722423750000|2024-07-31 11:02:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1722423760000|2024-07-31 11:02:40|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1722423770000|2024-07-31 11:02:50|59.07|58.77|59.11|58.81|59.11|58.81|59.07|58.77|9
1722423780000|2024-07-31 11:03:00|59.1|58.8|59.18|58.88|59.21|58.91|59.1|58.8|17
1722423790000|2024-07-31 11:03:10|59.19|58.89|59.2|58.9|59.2|58.9|59.16|58.86|16
1722423800000|2024-07-31 11:03:20|59.19|58.89|59.19|58.89|59.2|58.9|59.17|58.87|16
1722423810000|2024-07-31 11:03:30|59.2|58.9|59.26|58.96|59.28|58.98|59.18|58.88|20
1722423820000|2024-07-31 11:03:40|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|16
1722423830000|2024-07-31 11:03:50|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|12
1722423840000|2024-07-31 11:04:00|59.24|58.94|59.26|58.96|59.27|58.97|59.23|58.93|20
1722423850000|2024-07-31 11:04:10|59.28|58.98|59.28|58.98|59.3|59|59.27|58.97|19
1722423860000|2024-07-31 11:04:20|59.3|59|59.29|58.99|59.3|59|59.28|58.98|3
1722423870000|2024-07-31 11:04:30|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|11
1722423880000|2024-07-31 11:04:40|59.3|59|59.29|58.99|59.31|59.01|59.28|58.98|8
1722423890000|2024-07-31 11:04:50|59.3|59|59.28|58.98|59.31|59.01|59.27|58.97|6
1722423900000|2024-07-31 11:05:00|59.27|58.97|59.3|59|59.31|59.01|59.26|58.96|15
1722423910000|2024-07-31 11:05:10|59.31|59.01|59.29|58.99|59.31|59.01|59.27|58.97|12
1722423920000|2024-07-31 11:05:20|59.3|59|59.31|59.01|59.31|59.01|59.27|58.97|12
1722423930000|2024-07-31 11:05:30|59.3|59|59.33|59.03|59.33|59.03|59.3|59|13
1722423940000|2024-07-31 11:05:40|59.34|59.04|59.33|59.03|59.35|59.05|59.33|59.03|11
1722423950000|2024-07-31 11:05:50|59.34|59.04|59.36|59.06|59.37|59.07|59.33|59.03|14
1722423960000|2024-07-31 11:06:00|59.38|59.08|59.35|59.05|59.38|59.08|59.34|59.04|8
1722423970000|2024-07-31 11:06:10|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|9
1722423980000|2024-07-31 11:06:20|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1722423990000|2024-07-31 11:06:30|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|8
1722424000000|2024-07-31 11:06:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1722424010000|2024-07-31 11:06:50|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|4
1722424020000|2024-07-31 11:07:00|59.31|59.01|59.27|58.97|59.31|59.01|59.26|58.96|9
1722424030000|2024-07-31 11:07:10|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|11
1722424040000|2024-07-31 11:07:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|6
1722424050000|2024-07-31 11:07:30|59.24|58.94|59.22|58.92|59.25|58.95|59.21|58.91|10
1722424060000|2024-07-31 11:07:40|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|11
1722424080000|2024-07-31 11:08:00|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|6
1722424090000|2024-07-31 11:08:10|59.21|58.91|59.2|58.9|59.21|58.91|59.19|58.89|9
1722424100000|2024-07-31 11:08:20|59.19|58.89|59.16|58.86|59.19|58.89|59.16|58.86|9
1722424110000|2024-07-31 11:08:30|59.17|58.87|59.21|58.91|59.21|58.91|59.16|58.86|16
1722424120000|2024-07-31 11:08:40|59.2|58.9|59.23|58.93|59.24|58.94|59.2|58.9|10
1722424130000|2024-07-31 11:08:50|59.24|58.94|59.25|58.95|59.27|58.97|59.23|58.93|9
1722424140000|2024-07-31 11:09:00|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|11
1722424150000|2024-07-31 11:09:10|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|2
1722424160000|2024-07-31 11:09:20|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|6
1722424170000|2024-07-31 11:09:30|59.27|58.97|59.3|59|59.31|59.01|59.27|58.97|7
1722424190000|2024-07-31 11:09:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|7
1722424200000|2024-07-31 11:10:00|59.32|59.02|59.33|59.03|59.34|59.04|59.31|59.01|10
1722424210000|2024-07-31 11:10:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|6
1722424220000|2024-07-31 11:10:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|9
1722424230000|2024-07-31 11:10:30|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|5
1722424240000|2024-07-31 11:10:40|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|5
1722424250000|2024-07-31 11:10:50|59.34|59.04|59.36|59.06|59.36|59.06|59.33|59.03|13
1722424260000|2024-07-31 11:11:00|59.37|59.07|59.34|59.04|59.37|59.07|59.33|59.03|10
1722424270000|2024-07-31 11:11:10|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|8
1722424280000|2024-07-31 11:11:20|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|13
1722424290000|2024-07-31 11:11:30|59.33|59.03|59.37|59.07|59.37|59.07|59.33|59.03|13
1722424300000|2024-07-31 11:11:40|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1722424310000|2024-07-31 11:11:50|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|14
1722424320000|2024-07-31 11:12:00|59.37|59.07|59.41|59.11|59.42|59.12|59.35|59.05|19
1722424330000|2024-07-31 11:12:10|59.43|59.13|59.35|59.05|59.44|59.14|59.35|59.05|9
1722424340000|2024-07-31 11:12:20|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|4
1722424350000|2024-07-31 11:12:30|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|11
1722424370000|2024-07-31 11:12:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1722424380000|2024-07-31 11:13:00|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722424390000|2024-07-31 11:13:10|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|11
1722424400000|2024-07-31 11:13:20|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|10
1722424410000|2024-07-31 11:13:30|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|7
1722424430000|2024-07-31 11:13:50|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1722424440000|2024-07-31 11:14:00|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|8
1722424450000|2024-07-31 11:14:10|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|10
1722424460000|2024-07-31 11:14:20|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722424470000|2024-07-31 11:14:30|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1722424480000|2024-07-31 11:14:40|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722424500000|2024-07-31 11:15:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722424510000|2024-07-31 11:15:10|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|7
1722424520000|2024-07-31 11:15:20|59.37|59.07|59.4|59.1|59.4|59.1|59.35|59.05|13
1722424530000|2024-07-31 11:15:30|59.39|59.09|59.44|59.14|59.45|59.15|59.39|59.09|14
1722424540000|2024-07-31 11:15:40|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|8
1722424550000|2024-07-31 11:15:50|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|7
1722424560000|2024-07-31 11:16:00|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|4
1722424570000|2024-07-31 11:16:10|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1722424580000|2024-07-31 11:16:20|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|8
1722424590000|2024-07-31 11:16:30|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|7
1722424600000|2024-07-31 11:16:40|59.44|59.14|59.52|59.22|59.52|59.22|59.44|59.14|12
1722424610000|2024-07-31 11:16:50|59.53|59.23|59.51|59.21|59.56|59.26|59.5|59.2|14
1722424620000|2024-07-31 11:17:00|59.5|59.2|59.54|59.24|59.55|59.25|59.5|59.2|11
1722424630000|2024-07-31 11:17:10|59.55|59.25|59.57|59.27|59.58|59.28|59.54|59.24|9
1722424640000|2024-07-31 11:17:20|59.56|59.26|59.58|59.28|59.6|59.3|59.56|59.26|9
1722424650000|2024-07-31 11:17:30|59.59|59.29|59.59|59.29|59.59|59.29|59.56|59.26|15
1722424660000|2024-07-31 11:17:40|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|14
1722424670000|2024-07-31 11:17:50|59.56|59.26|59.51|59.21|59.57|59.27|59.51|59.21|11
1722424680000|2024-07-31 11:18:00|59.48|59.18|59.52|59.22|59.54|59.24|59.48|59.18|12
1722424690000|2024-07-31 11:18:10|59.53|59.23|59.52|59.22|59.54|59.24|59.52|59.22|4
1722424700000|2024-07-31 11:18:20|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1722424710000|2024-07-31 11:18:30|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1722424720000|2024-07-31 11:18:40|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722424730000|2024-07-31 11:18:50|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|11
1722424740000|2024-07-31 11:19:00|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|12
1722424750000|2024-07-31 11:19:10|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|4
1722424760000|2024-07-31 11:19:20|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1722424770000|2024-07-31 11:19:30|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1722424780000|2024-07-31 11:19:40|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1722424790000|2024-07-31 11:19:50|59.52|59.22|59.48|59.18|59.52|59.22|59.44|59.14|12
1722424800000|2024-07-31 11:20:00|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|12
1722424810000|2024-07-31 11:20:10|59.46|59.16|59.51|59.21|59.51|59.21|59.46|59.16|12
1722424820000|2024-07-31 11:20:20|59.49|59.19|59.5|59.2|59.52|59.22|59.48|59.18|11
1722424830000|2024-07-31 11:20:30|59.49|59.19|59.51|59.21|59.52|59.22|59.48|59.18|13
1722424840000|2024-07-31 11:20:40|59.52|59.22|59.51|59.21|59.52|59.22|59.48|59.18|14
1722424850000|2024-07-31 11:20:50|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|15
1722424860000|2024-07-31 11:21:00|59.48|59.18|59.48|59.18|59.5|59.2|59.47|59.17|21
1722424870000|2024-07-31 11:21:10|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|11
1722424880000|2024-07-31 11:21:20|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|8
1722424890000|2024-07-31 11:21:30|59.46|59.16|59.45|59.15|59.49|59.19|59.44|59.14|18
1722424900000|2024-07-31 11:21:40|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|8
1722424910000|2024-07-31 11:21:50|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|15
1722424920000|2024-07-31 11:22:00|59.48|59.18|59.46|59.16|59.49|59.19|59.46|59.16|11
1722424930000|2024-07-31 11:22:10|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|7
1722424940000|2024-07-31 11:22:20|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|9
1722424950000|2024-07-31 11:22:30|59.44|59.14|59.44|59.14|59.46|59.16|59.43|59.13|11
1722424960000|2024-07-31 11:22:40|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|14
1722424970000|2024-07-31 11:22:50|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|4
1722424980000|2024-07-31 11:23:00|59.44|59.14|59.48|59.18|59.49|59.19|59.43|59.13|15
1722424990000|2024-07-31 11:23:10|59.49|59.19|59.46|59.16|59.49|59.19|59.46|59.16|16
1722425000000|2024-07-31 11:23:20|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|6
1722425010000|2024-07-31 11:23:30|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|6
1722425020000|2024-07-31 11:23:40|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1722425030000|2024-07-31 11:23:50|59.46|59.16|59.46|59.16|59.48|59.18|59.45|59.15|10
1722425040000|2024-07-31 11:24:00|59.44|59.14|59.47|59.17|59.48|59.18|59.44|59.14|8
1722425050000|2024-07-31 11:24:10|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|8
1722425060000|2024-07-31 11:24:20|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|9
1722425070000|2024-07-31 11:24:30|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|9
1722425080000|2024-07-31 11:24:40|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|6
1722425090000|2024-07-31 11:24:50|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|4
1722425100000|2024-07-31 11:25:00|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|9
1722425110000|2024-07-31 11:25:10|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|8
1722425120000|2024-07-31 11:25:20|59.44|59.14|59.43|59.13|59.46|59.16|59.43|59.13|10
1722425130000|2024-07-31 11:25:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|7
1722425140000|2024-07-31 11:25:40|59.4|59.1|59.4|59.1|59.42|59.12|59.37|59.07|21
1722425150000|2024-07-31 11:25:50|59.41|59.11|59.43|59.13|59.45|59.15|59.39|59.09|18
1722425160000|2024-07-31 11:26:00|59.42|59.12|59.44|59.14|59.45|59.15|59.42|59.12|14
1722425170000|2024-07-31 11:26:10|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|13
1722425180000|2024-07-31 11:26:20|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|13
1722425190000|2024-07-31 11:26:30|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|13
1722425200000|2024-07-31 11:26:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|8
1722425210000|2024-07-31 11:26:50|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|7
1722425230000|2024-07-31 11:27:10|59.45|59.15|59.42|59.12|59.45|59.15|59.41|59.11|13
1722425240000|2024-07-31 11:27:20|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|11
1722425250000|2024-07-31 11:27:30|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|9
1722425260000|2024-07-31 11:27:40|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|12
1722425270000|2024-07-31 11:27:50|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|5
1722425280000|2024-07-31 11:28:00|59.41|59.11|59.41|59.11|59.44|59.14|59.4|59.1|12
1722425290000|2024-07-31 11:28:10|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|5
1722425300000|2024-07-31 11:28:20|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|9
1722425310000|2024-07-31 11:28:30|59.43|59.13|59.43|59.13|59.45|59.15|59.43|59.13|13
1722425320000|2024-07-31 11:28:40|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|6
1722425340000|2024-07-31 11:29:00|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|10
1722425350000|2024-07-31 11:29:10|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|5
1722425360000|2024-07-31 11:29:20|59.42|59.12|59.44|59.14|59.44|59.14|59.4|59.1|18
1722425370000|2024-07-31 11:29:30|59.43|59.13|59.44|59.14|59.45|59.15|59.42|59.12|13
1722425380000|2024-07-31 11:29:40|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1722425390000|2024-07-31 11:29:50|59.43|59.13|59.44|59.14|59.46|59.16|59.43|59.13|15
1722425400000|2024-07-31 11:30:00|59.43|59.13|59.46|59.16|59.47|59.17|59.43|59.13|19
1722425410000|2024-07-31 11:30:10|59.49|59.19|59.46|59.16|59.49|59.19|59.46|59.16|14
1722425420000|2024-07-31 11:30:20|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|13
1722425430000|2024-07-31 11:30:30|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|7
1722425440000|2024-07-31 11:30:40|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|13
1722425450000|2024-07-31 11:30:50|59.44|59.14|59.41|59.11|59.44|59.14|59.41|59.11|6
1722425460000|2024-07-31 11:31:00|59.42|59.12|59.44|59.14|59.46|59.16|59.42|59.12|11
1722425470000|2024-07-31 11:31:10|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|5
1722425480000|2024-07-31 11:31:20|59.43|59.13|59.46|59.16|59.46|59.16|59.42|59.12|13
1722425490000|2024-07-31 11:31:30|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|12
1722425500000|2024-07-31 11:31:40|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|13
1722425510000|2024-07-31 11:31:50|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|5
1722425520000|2024-07-31 11:32:00|59.47|59.17|59.53|59.23|59.53|59.23|59.47|59.17|10
1722425530000|2024-07-31 11:32:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|10
1722425540000|2024-07-31 11:32:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1722425550000|2024-07-31 11:32:30|59.49|59.19|59.45|59.15|59.49|59.19|59.45|59.15|15
1722425560000|2024-07-31 11:32:40|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|9
1722425570000|2024-07-31 11:32:50|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|12
1722425580000|2024-07-31 11:33:00|59.45|59.15|59.44|59.14|59.45|59.15|59.42|59.12|13
1722425590000|2024-07-31 11:33:10|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|6
1722425600000|2024-07-31 11:33:20|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|4
1722425610000|2024-07-31 11:33:30|59.43|59.13|59.42|59.12|59.43|59.13|59.4|59.1|5
1722425620000|2024-07-31 11:33:40|59.44|59.14|59.43|59.13|59.45|59.15|59.41|59.11|10
1722425630000|2024-07-31 11:33:50|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|6
1722425640000|2024-07-31 11:34:00|59.42|59.12|59.49|59.19|59.49|59.19|59.42|59.12|11
1722425650000|2024-07-31 11:34:10|59.5|59.2|59.52|59.22|59.52|59.22|59.48|59.18|7
1722425660000|2024-07-31 11:34:20|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|12
1722425670000|2024-07-31 11:34:30|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|9
1722425690000|2024-07-31 11:34:50|59.53|59.23|59.49|59.19|59.53|59.23|59.49|59.19|9
1722425700000|2024-07-31 11:35:00|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|11
1722425710000|2024-07-31 11:35:10|59.47|59.17|59.48|59.18|59.48|59.18|59.46|59.16|4
1722425730000|2024-07-31 11:35:30|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|6
1722425740000|2024-07-31 11:35:40|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1722425750000|2024-07-31 11:35:50|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|6
1722425760000|2024-07-31 11:36:00|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|3
1722425770000|2024-07-31 11:36:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|4
1722425780000|2024-07-31 11:36:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1722425790000|2024-07-31 11:36:30|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1722425810000|2024-07-31 11:36:50|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|7
1722425820000|2024-07-31 11:37:00|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|17
1722425830000|2024-07-31 11:37:10|59.56|59.26|59.54|59.24|59.57|59.27|59.53|59.23|13
1722425840000|2024-07-31 11:37:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722425850000|2024-07-31 11:37:30|59.54|59.24|59.54|59.24|59.56|59.26|59.54|59.24|11
1722425860000|2024-07-31 11:37:40|59.53|59.23|59.5|59.2|59.54|59.24|59.49|59.19|12
1722425870000|2024-07-31 11:37:50|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|9
1722425880000|2024-07-31 11:38:00|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|9
1722425890000|2024-07-31 11:38:10|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|7
1722425910000|2024-07-31 11:38:30|59.48|59.18|59.43|59.13|59.48|59.18|59.43|59.13|4
1722425920000|2024-07-31 11:38:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|4
1722425930000|2024-07-31 11:38:50|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|8
1722425940000|2024-07-31 11:39:00|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|10
1722425950000|2024-07-31 11:39:10|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|7
1722425960000|2024-07-31 11:39:20|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|14
1722425970000|2024-07-31 11:39:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|6
1722425980000|2024-07-31 11:39:40|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1722425990000|2024-07-31 11:39:50|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|8
1722426000000|2024-07-31 11:40:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722426010000|2024-07-31 11:40:10|59.4|59.1|59.38|59.08|59.41|59.11|59.37|59.07|8
1722426020000|2024-07-31 11:40:20|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|8
1722426030000|2024-07-31 11:40:30|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1722426040000|2024-07-31 11:40:40|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|5
1722426050000|2024-07-31 11:40:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1722426060000|2024-07-31 11:41:00|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|3
1722426070000|2024-07-31 11:41:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1722426080000|2024-07-31 11:41:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722426090000|2024-07-31 11:41:30|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1722426130000|2024-07-31 11:42:10|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|8
1722426140000|2024-07-31 11:42:20|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|10
1722426150000|2024-07-31 11:42:30|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|17
1722426160000|2024-07-31 11:42:40|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|8
1722426170000|2024-07-31 11:42:50|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1722426180000|2024-07-31 11:43:00|59.38|59.08|59.42|59.12|59.43|59.13|59.38|59.08|10
1722426190000|2024-07-31 11:43:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|4
1722426200000|2024-07-31 11:43:20|59.43|59.13|59.41|59.11|59.45|59.15|59.41|59.11|11
1722426210000|2024-07-31 11:43:30|59.43|59.13|59.43|59.13|59.45|59.15|59.42|59.12|12
1722426220000|2024-07-31 11:43:40|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|15
1722426230000|2024-07-31 11:43:50|59.44|59.14|59.44|59.14|59.45|59.15|59.42|59.12|6
1722426240000|2024-07-31 11:44:00|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|23
1722426250000|2024-07-31 11:44:10|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|20
1722426260000|2024-07-31 11:44:20|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|14
1722426270000|2024-07-31 11:44:30|59.44|59.14|59.44|59.14|59.45|59.15|59.42|59.12|12
1722426280000|2024-07-31 11:44:40|59.45|59.15|59.45|59.15|59.46|59.16|59.42|59.12|18
1722426290000|2024-07-31 11:44:50|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|4
1722426300000|2024-07-31 11:45:00|59.42|59.12|59.44|59.14|59.45|59.15|59.42|59.12|13
1722426310000|2024-07-31 11:45:10|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722426320000|2024-07-31 11:45:20|59.44|59.14|59.45|59.15|59.46|59.16|59.43|59.13|17
1722426330000|2024-07-31 11:45:30|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|5
1722426340000|2024-07-31 11:45:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722426350000|2024-07-31 11:45:50|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|8
1722426360000|2024-07-31 11:46:00|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|10
1722426370000|2024-07-31 11:46:10|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|8
1722426390000|2024-07-31 11:46:30|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1722426400000|2024-07-31 11:46:40|59.47|59.17|59.52|59.22|59.52|59.22|59.46|59.16|5
1722426410000|2024-07-31 11:46:50|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|13
1722426420000|2024-07-31 11:47:00|59.53|59.23|59.56|59.26|59.57|59.27|59.52|59.22|11
1722426430000|2024-07-31 11:47:10|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1722426440000|2024-07-31 11:47:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426450000|2024-07-31 11:47:30|59.54|59.24|59.51|59.21|59.55|59.25|59.51|59.21|9
1722426460000|2024-07-31 11:47:40|59.52|59.22|59.5|59.2|59.53|59.23|59.44|59.14|19
1722426470000|2024-07-31 11:47:50|59.49|59.19|59.48|59.18|59.52|59.22|59.48|59.18|8
1722426480000|2024-07-31 11:48:00|59.5|59.2|59.53|59.23|59.53|59.23|59.5|59.2|5
1722426490000|2024-07-31 11:48:10|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|12
1722426500000|2024-07-31 11:48:20|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|7
1722426510000|2024-07-31 11:48:30|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|5
1722426520000|2024-07-31 11:48:40|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|6
1722426530000|2024-07-31 11:48:50|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|5
1722426540000|2024-07-31 11:49:00|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722426550000|2024-07-31 11:49:10|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1722426560000|2024-07-31 11:49:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722426570000|2024-07-31 11:49:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|8
1722426580000|2024-07-31 11:49:40|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722426590000|2024-07-31 11:49:50|59.53|59.23|59.49|59.19|59.54|59.24|59.47|59.17|11
1722426600000|2024-07-31 11:50:00|59.48|59.18|59.53|59.23|59.54|59.24|59.48|59.18|10
1722426610000|2024-07-31 11:50:10|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722426620000|2024-07-31 11:50:20|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|8
1722426630000|2024-07-31 11:50:30|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|8
1722426640000|2024-07-31 11:50:40|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|9
1722426650000|2024-07-31 11:50:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1722426660000|2024-07-31 11:51:00|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|7
1722426670000|2024-07-31 11:51:10|59.58|59.28|59.55|59.25|59.59|59.29|59.55|59.25|10
1722426680000|2024-07-31 11:51:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722426690000|2024-07-31 11:51:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722426700000|2024-07-31 11:51:40|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1722426710000|2024-07-31 11:51:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722426720000|2024-07-31 11:52:00|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|9
1722426730000|2024-07-31 11:52:10|59.55|59.25|59.55|59.25|59.56|59.26|59.53|59.23|11
1722426740000|2024-07-31 11:52:20|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426750000|2024-07-31 11:52:30|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|8
1722426760000|2024-07-31 11:52:40|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|17
1722426770000|2024-07-31 11:52:50|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|8
1722426780000|2024-07-31 11:53:00|59.61|59.31|59.62|59.32|59.62|59.32|59.59|59.29|13
1722426790000|2024-07-31 11:53:10|59.61|59.31|59.63|59.33|59.64|59.34|59.61|59.31|9
1722426800000|2024-07-31 11:53:20|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|6
1722426820000|2024-07-31 11:53:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|5
1722426830000|2024-07-31 11:53:50|59.63|59.33|59.59|59.29|59.63|59.33|59.58|59.28|6
1722426840000|2024-07-31 11:54:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|5
1722426850000|2024-07-31 11:54:10|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|13
1722426860000|2024-07-31 11:54:20|59.63|59.33|59.57|59.27|59.63|59.33|59.57|59.27|10
1722426870000|2024-07-31 11:54:30|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|5
1722426880000|2024-07-31 11:54:40|59.57|59.27|59.57|59.27|59.57|59.27|59.55|59.25|5
1722426890000|2024-07-31 11:54:50|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|4
1722426900000|2024-07-31 11:55:00|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|7
1722426910000|2024-07-31 11:55:10|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|9
1722426920000|2024-07-31 11:55:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426930000|2024-07-31 11:55:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722426940000|2024-07-31 11:55:40|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722426950000|2024-07-31 11:55:50|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722426960000|2024-07-31 11:56:00|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|7
1722426970000|2024-07-31 11:56:10|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722426980000|2024-07-31 11:56:20|59.55|59.25|59.47|59.17|59.55|59.25|59.45|59.15|16
1722426990000|2024-07-31 11:56:30|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|12
1722427000000|2024-07-31 11:56:40|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|3
1722427010000|2024-07-31 11:56:50|59.46|59.16|59.47|59.17|59.47|59.17|59.44|59.14|11
1722427020000|2024-07-31 11:57:00|59.46|59.16|59.46|59.16|59.49|59.19|59.46|59.16|12
1722427030000|2024-07-31 11:57:10|59.48|59.18|59.48|59.18|59.5|59.2|59.46|59.16|20
1722427040000|2024-07-31 11:57:20|59.47|59.17|59.47|59.17|59.49|59.19|59.47|59.17|5
1722427050000|2024-07-31 11:57:30|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|5
1722427060000|2024-07-31 11:57:40|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1722427070000|2024-07-31 11:57:50|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1722427080000|2024-07-31 11:58:00|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1722427090000|2024-07-31 11:58:10|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|7
1722427100000|2024-07-31 11:58:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722427110000|2024-07-31 11:58:30|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|5
1722427120000|2024-07-31 11:58:40|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722427130000|2024-07-31 11:58:50|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722427140000|2024-07-31 11:59:00|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722427150000|2024-07-31 11:59:10|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1722427160000|2024-07-31 11:59:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722427170000|2024-07-31 11:59:30|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|5
1722427180000|2024-07-31 11:59:40|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1722427190000|2024-07-31 11:59:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722427200000|2024-07-31 12:00:00|59.49|59.19|59.51|59.21|59.53|59.23|59.48|59.18|25
1722427210000|2024-07-31 12:00:10|59.48|59.18|59.47|59.17|59.51|59.21|59.47|59.17|22
1722427220000|2024-07-31 12:00:20|59.48|59.18|59.53|59.23|59.53|59.23|59.47|59.17|21
1722427230000|2024-07-31 12:00:30|59.54|59.24|59.55|59.25|59.55|59.25|59.51|59.21|21
1722427240000|2024-07-31 12:00:40|59.54|59.24|59.51|59.21|59.54|59.24|59.48|59.18|14
1722427250000|2024-07-31 12:00:50|59.5|59.2|59.52|59.22|59.52|59.22|59.49|59.19|20
1722427260000|2024-07-31 12:01:00|59.51|59.21|59.59|59.29|59.6|59.3|59.51|59.21|22
1722427270000|2024-07-31 12:01:10|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|21
1722427280000|2024-07-31 12:01:20|59.59|59.29|59.57|59.27|59.59|59.29|59.56|59.26|14
1722427290000|2024-07-31 12:01:30|59.56|59.26|59.56|59.26|59.57|59.27|59.54|59.24|7
1722427300000|2024-07-31 12:01:40|59.55|59.25|59.53|59.23|59.56|59.26|59.53|59.23|6
1722427310000|2024-07-31 12:01:50|59.5|59.2|59.54|59.24|59.54|59.24|59.5|59.2|13
1722427320000|2024-07-31 12:02:00|59.55|59.25|59.56|59.26|59.56|59.26|59.53|59.23|12
1722427330000|2024-07-31 12:02:10|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|13
1722427340000|2024-07-31 12:02:20|59.55|59.25|59.64|59.34|59.64|59.34|59.55|59.25|9
1722427350000|2024-07-31 12:02:30|59.65|59.35|59.68|59.38|59.68|59.38|59.64|59.34|9
1722427360000|2024-07-31 12:02:40|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|15
1722427370000|2024-07-31 12:02:50|59.68|59.38|59.6|59.3|59.68|59.38|59.59|59.29|22
1722427380000|2024-07-31 12:03:00|59.62|59.32|59.66|59.36|59.68|59.38|59.6|59.3|19
1722427390000|2024-07-31 12:03:10|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|18
1722427400000|2024-07-31 12:03:20|59.67|59.37|59.66|59.36|59.69|59.39|59.66|59.36|15
1722427410000|2024-07-31 12:03:30|59.69|59.39|59.76|59.46|59.76|59.46|59.69|59.39|24
1722427420000|2024-07-31 12:03:40|59.73|59.43|59.74|59.44|59.75|59.45|59.7|59.4|17
1722427430000|2024-07-31 12:03:50|59.73|59.43|59.71|59.41|59.74|59.44|59.7|59.4|12
1722427440000|2024-07-31 12:04:00|59.7|59.4|59.69|59.39|59.73|59.43|59.68|59.38|16
1722427450000|2024-07-31 12:04:10|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|8
1722427460000|2024-07-31 12:04:20|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|10
1722427470000|2024-07-31 12:04:30|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|6
1722427480000|2024-07-31 12:04:40|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|3
1722427490000|2024-07-31 12:04:50|59.7|59.4|59.64|59.34|59.7|59.4|59.64|59.34|11
1722427500000|2024-07-31 12:05:00|59.65|59.35|59.63|59.33|59.66|59.36|59.63|59.33|11
1722427510000|2024-07-31 12:05:10|59.62|59.32|59.57|59.27|59.63|59.33|59.57|59.27|13
1722427520000|2024-07-31 12:05:20|59.58|59.28|59.56|59.26|59.59|59.29|59.56|59.26|12
1722427530000|2024-07-31 12:05:30|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|6
1722427540000|2024-07-31 12:05:40|59.55|59.25|59.65|59.35|59.65|59.35|59.55|59.25|10
1722427550000|2024-07-31 12:05:50|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|10
1722427560000|2024-07-31 12:06:00|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1722427570000|2024-07-31 12:06:10|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|3
1722427580000|2024-07-31 12:06:20|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427590000|2024-07-31 12:06:30|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427600000|2024-07-31 12:06:40|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|9
1722427610000|2024-07-31 12:06:50|59.58|59.28|59.58|59.28|59.6|59.3|59.57|59.27|13
1722427620000|2024-07-31 12:07:00|59.57|59.27|59.57|59.27|59.59|59.29|59.57|59.27|12
1722427630000|2024-07-31 12:07:10|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722427640000|2024-07-31 12:07:20|59.6|59.3|59.61|59.31|59.61|59.31|59.58|59.28|17
1722427650000|2024-07-31 12:07:30|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|17
1722427660000|2024-07-31 12:07:40|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|7
1722427670000|2024-07-31 12:07:50|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|5
1722427680000|2024-07-31 12:08:00|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|12
1722427690000|2024-07-31 12:08:10|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|6
1722427700000|2024-07-31 12:08:20|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|9
1722427710000|2024-07-31 12:08:30|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|7
1722427720000|2024-07-31 12:08:40|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1722427730000|2024-07-31 12:08:50|59.58|59.28|59.58|59.28|59.6|59.3|59.57|59.27|14
1722427740000|2024-07-31 12:09:00|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|16
1722427750000|2024-07-31 12:09:10|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|8
1722427760000|2024-07-31 12:09:20|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427770000|2024-07-31 12:09:30|59.58|59.28|59.62|59.32|59.64|59.34|59.58|59.28|10
1722427780000|2024-07-31 12:09:40|59.63|59.33|59.7|59.4|59.7|59.4|59.61|59.31|23
1722427790000|2024-07-31 12:09:50|59.68|59.38|59.7|59.4|59.73|59.43|59.68|59.38|15
1722427800000|2024-07-31 12:10:00|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|4
1722427810000|2024-07-31 12:10:10|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|15
1722427820000|2024-07-31 12:10:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1722427830000|2024-07-31 12:10:30|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|11
1722427840000|2024-07-31 12:10:40|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|14
1722427850000|2024-07-31 12:10:50|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|6
1722427860000|2024-07-31 12:11:00|59.69|59.39|59.69|59.39|59.69|59.39|59.67|59.37|8
1722427870000|2024-07-31 12:11:10|59.68|59.38|59.67|59.37|59.69|59.39|59.67|59.37|6
1722427890000|2024-07-31 12:11:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722427900000|2024-07-31 12:11:40|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|4
1722427910000|2024-07-31 12:11:50|59.67|59.37|59.7|59.4|59.7|59.4|59.66|59.36|10
1722427920000|2024-07-31 12:12:00|59.69|59.39|59.68|59.38|59.7|59.4|59.68|59.38|11
1722427930000|2024-07-31 12:12:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1722427940000|2024-07-31 12:12:20|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|4
1722427960000|2024-07-31 12:12:40|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1722427970000|2024-07-31 12:12:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|6
1722427980000|2024-07-31 12:13:00|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|4
1722427990000|2024-07-31 12:13:10|59.62|59.32|59.59|59.29|59.63|59.33|59.59|59.29|18
1722428000000|2024-07-31 12:13:20|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722428010000|2024-07-31 12:13:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1722428020000|2024-07-31 12:13:40|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|6
1722428030000|2024-07-31 12:13:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|3
1722428040000|2024-07-31 12:14:00|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|6
1722428050000|2024-07-31 12:14:10|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|5
1722428060000|2024-07-31 12:14:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1722428070000|2024-07-31 12:14:30|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|4
1722428090000|2024-07-31 12:14:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|4
1722428100000|2024-07-31 12:15:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|15
1722428110000|2024-07-31 12:15:10|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|10
1722428120000|2024-07-31 12:15:20|59.62|59.32|59.65|59.35|59.66|59.36|59.62|59.32|12
1722428130000|2024-07-31 12:15:30|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|15
1722428140000|2024-07-31 12:15:40|59.66|59.36|59.67|59.37|59.69|59.39|59.65|59.35|19
1722428150000|2024-07-31 12:15:50|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|18
1722428160000|2024-07-31 12:16:00|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|10
1722428170000|2024-07-31 12:16:10|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|7
1722428180000|2024-07-31 12:16:20|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|14
1722428190000|2024-07-31 12:16:30|59.68|59.38|59.76|59.46|59.77|59.47|59.67|59.37|16
1722428200000|2024-07-31 12:16:40|59.77|59.47|59.69|59.39|59.77|59.47|59.69|59.39|9
1722428210000|2024-07-31 12:16:50|59.7|59.4|59.68|59.38|59.7|59.4|59.68|59.38|15
1722428220000|2024-07-31 12:17:00|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|8
1722428230000|2024-07-31 12:17:10|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|7
1722428240000|2024-07-31 12:17:20|59.64|59.34|59.61|59.31|59.65|59.35|59.6|59.3|10
1722428250000|2024-07-31 12:17:30|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722428260000|2024-07-31 12:17:40|59.57|59.27|59.59|59.29|59.61|59.31|59.57|59.27|22
1722428270000|2024-07-31 12:17:50|59.6|59.3|59.58|59.28|59.61|59.31|59.57|59.27|17
1722428280000|2024-07-31 12:18:00|59.59|59.29|59.65|59.35|59.65|59.35|59.57|59.27|14
1722428290000|2024-07-31 12:18:10|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|10
1722428300000|2024-07-31 12:18:20|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|7
1722428310000|2024-07-31 12:18:30|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|12
1722428320000|2024-07-31 12:18:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|10
1722428330000|2024-07-31 12:18:50|59.69|59.39|59.75|59.45|59.75|59.45|59.69|59.39|10
1722428340000|2024-07-31 12:19:00|59.74|59.44|59.74|59.44|59.77|59.47|59.74|59.44|11
1722428350000|2024-07-31 12:19:10|59.75|59.45|59.67|59.37|59.75|59.45|59.67|59.37|7
1722428360000|2024-07-31 12:19:20|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|12
1722428370000|2024-07-31 12:19:30|59.71|59.41|59.75|59.45|59.75|59.45|59.71|59.41|23
1722428380000|2024-07-31 12:19:40|59.76|59.46|59.76|59.46|59.78|59.48|59.76|59.46|14
1722428390000|2024-07-31 12:19:50|59.77|59.47|59.74|59.44|59.77|59.47|59.73|59.43|12
1722428400000|2024-07-31 12:20:00|59.73|59.43|59.71|59.41|59.73|59.43|59.7|59.4|22
1722428410000|2024-07-31 12:20:10|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|18
1722428420000|2024-07-31 12:20:20|59.68|59.38|59.65|59.35|59.68|59.38|59.65|59.35|6
1722428430000|2024-07-31 12:20:30|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|5
1722428440000|2024-07-31 12:20:40|59.67|59.37|59.65|59.35|59.67|59.37|59.63|59.33|13
1722428450000|2024-07-31 12:20:50|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|7
1722428470000|2024-07-31 12:21:10|59.65|59.35|59.62|59.32|59.65|59.35|59.6|59.3|17
1722428480000|2024-07-31 12:21:20|59.64|59.34|59.6|59.3|59.64|59.34|59.6|59.3|13
1722428490000|2024-07-31 12:21:30|59.59|59.29|59.59|59.29|59.59|59.29|59.57|59.27|7
1722428500000|2024-07-31 12:21:40|59.58|59.28|59.53|59.23|59.59|59.29|59.53|59.23|21
1722428510000|2024-07-31 12:21:50|59.54|59.24|59.56|59.26|59.56|59.26|59.53|59.23|18
1722428520000|2024-07-31 12:22:00|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|11
1722428530000|2024-07-31 12:22:10|59.55|59.25|59.55|59.25|59.56|59.26|59.53|59.23|11
1722428540000|2024-07-31 12:22:20|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|8
1722428550000|2024-07-31 12:22:30|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722428560000|2024-07-31 12:22:40|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|11
1722428570000|2024-07-31 12:22:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722428580000|2024-07-31 12:23:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1722428590000|2024-07-31 12:23:10|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|12
1722428600000|2024-07-31 12:23:20|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|9
1722428610000|2024-07-31 12:23:30|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|8
1722428620000|2024-07-31 12:23:40|59.52|59.22|59.48|59.18|59.54|59.24|59.48|59.18|14
1722428630000|2024-07-31 12:23:50|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|14
1722428640000|2024-07-31 12:24:00|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|11
1722428650000|2024-07-31 12:24:10|59.49|59.19|59.48|59.18|59.49|59.19|59.46|59.16|14
1722428660000|2024-07-31 12:24:20|59.46|59.16|59.45|59.15|59.48|59.18|59.45|59.15|6
1722428670000|2024-07-31 12:24:30|59.47|59.17|59.44|59.14|59.47|59.17|59.42|59.12|13
1722428680000|2024-07-31 12:24:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|6
1722428690000|2024-07-31 12:24:50|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|19
1722428700000|2024-07-31 12:25:00|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|11
1722428710000|2024-07-31 12:25:10|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|9
1722428720000|2024-07-31 12:25:20|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722428730000|2024-07-31 12:25:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722428740000|2024-07-31 12:25:40|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722428750000|2024-07-31 12:25:50|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|4
1722428760000|2024-07-31 12:26:00|59.47|59.17|59.45|59.15|59.47|59.17|59.44|59.14|8
1722428770000|2024-07-31 12:26:10|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|10
1722428780000|2024-07-31 12:26:20|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|9
1722428790000|2024-07-31 12:26:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|12
1722428800000|2024-07-31 12:26:40|59.45|59.15|59.44|59.14|59.45|59.15|59.42|59.12|9
1722428810000|2024-07-31 12:26:50|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|25
1722428820000|2024-07-31 12:27:00|59.43|59.13|59.44|59.14|59.44|59.14|59.42|59.12|18
1722428830000|2024-07-31 12:27:10|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|7
1722428840000|2024-07-31 12:27:20|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|3
1722428850000|2024-07-31 12:27:30|59.43|59.13|59.52|59.22|59.52|59.22|59.43|59.13|15
1722428860000|2024-07-31 12:27:40|59.53|59.23|59.54|59.24|59.56|59.26|59.53|59.23|9
1722428870000|2024-07-31 12:27:50|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|5
1722428880000|2024-07-31 12:28:00|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|9
1722428890000|2024-07-31 12:28:10|59.53|59.23|59.49|59.19|59.53|59.23|59.48|59.18|8
1722428900000|2024-07-31 12:28:20|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|7
1722428910000|2024-07-31 12:28:30|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|10
1722428920000|2024-07-31 12:28:40|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|17
1722428930000|2024-07-31 12:28:50|59.48|59.18|59.47|59.17|59.49|59.19|59.46|59.16|17
1722428940000|2024-07-31 12:29:00|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1722428950000|2024-07-31 12:29:10|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|7
1722428960000|2024-07-31 12:29:20|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|10
1722428970000|2024-07-31 12:29:30|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|10
1722428980000|2024-07-31 12:29:40|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|8
1722428990000|2024-07-31 12:29:50|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|10
1722429000000|2024-07-31 12:30:00|59.47|59.17|59.52|59.22|59.56|59.26|59.47|59.17|14
1722429010000|2024-07-31 12:30:10|59.53|59.23|59.45|59.15|59.53|59.23|59.45|59.15|20
1722429020000|2024-07-31 12:30:20|59.46|59.16|59.47|59.17|59.49|59.19|59.46|59.16|22
1722429030000|2024-07-31 12:30:30|59.48|59.18|59.5|59.2|59.5|59.2|59.46|59.16|15
1722429040000|2024-07-31 12:30:40|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|20
1722429050000|2024-07-31 12:30:50|59.46|59.16|59.45|59.15|59.47|59.17|59.44|59.14|10
1722429060000|2024-07-31 12:31:00|59.46|59.16|59.49|59.19|59.51|59.21|59.46|59.16|21
1722429070000|2024-07-31 12:31:10|59.5|59.2|59.48|59.18|59.51|59.21|59.47|59.17|17
1722429080000|2024-07-31 12:31:20|59.5|59.2|59.52|59.22|59.54|59.24|59.48|59.18|24
1722429090000|2024-07-31 12:31:30|59.53|59.23|59.48|59.18|59.53|59.23|59.48|59.18|18
1722429100000|2024-07-31 12:31:40|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|21
1722429110000|2024-07-31 12:31:50|59.48|59.18|59.47|59.17|59.49|59.19|59.46|59.16|22
1722429120000|2024-07-31 12:32:00|59.48|59.18|59.51|59.21|59.52|59.22|59.48|59.18|20
1722429130000|2024-07-31 12:32:10|59.49|59.19|59.51|59.21|59.52|59.22|59.47|59.17|22
1722429140000|2024-07-31 12:32:20|59.5|59.2|59.48|59.18|59.51|59.21|59.47|59.17|21
1722429150000|2024-07-31 12:32:30|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|17
1722429160000|2024-07-31 12:32:40|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|17
1722429170000|2024-07-31 12:32:50|59.47|59.17|59.49|59.19|59.49|59.19|59.46|59.16|13
1722429180000|2024-07-31 12:33:00|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|16
1722429190000|2024-07-31 12:33:10|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|6
1722429200000|2024-07-31 12:33:20|59.54|59.24|59.56|59.26|59.58|59.28|59.54|59.24|27
1722429210000|2024-07-31 12:33:30|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|16
1722429220000|2024-07-31 12:33:40|59.56|59.26|59.6|59.3|59.6|59.3|59.56|59.26|23
1722429230000|2024-07-31 12:33:50|59.59|59.29|59.61|59.31|59.62|59.32|59.58|59.28|23
1722429240000|2024-07-31 12:34:00|59.62|59.32|59.56|59.26|59.62|59.32|59.56|59.26|25
1722429250000|2024-07-31 12:34:10|59.57|59.27|59.56|59.26|59.59|59.29|59.55|59.25|25
1722429260000|2024-07-31 12:34:20|59.57|59.27|59.61|59.31|59.61|59.31|59.56|59.26|22
1722429270000|2024-07-31 12:34:30|59.59|59.29|59.6|59.3|59.62|59.32|59.59|59.29|21
1722429280000|2024-07-31 12:34:40|59.61|59.31|59.59|59.29|59.62|59.32|59.59|59.29|19
1722429290000|2024-07-31 12:34:50|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|23
1722429300000|2024-07-31 12:35:00|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|18
1722429310000|2024-07-31 12:35:10|59.6|59.3|59.59|59.29|59.6|59.3|59.57|59.27|15
1722429320000|2024-07-31 12:35:20|59.6|59.3|59.59|59.29|59.61|59.31|59.59|59.29|6
1722429330000|2024-07-31 12:35:30|59.58|59.28|59.59|59.29|59.59|59.29|59.57|59.27|14
1722429340000|2024-07-31 12:35:40|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|6
1722429350000|2024-07-31 12:35:50|59.6|59.3|59.66|59.36|59.67|59.37|59.59|59.29|16
1722429360000|2024-07-31 12:36:00|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|15
1722429370000|2024-07-31 12:36:10|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|9
1722429380000|2024-07-31 12:36:20|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|6
1722429390000|2024-07-31 12:36:30|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|9
1722429400000|2024-07-31 12:36:40|59.66|59.36|59.69|59.39|59.69|59.39|59.66|59.36|11
1722429410000|2024-07-31 12:36:50|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|10
1722429420000|2024-07-31 12:37:00|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|11
1722429430000|2024-07-31 12:37:10|59.69|59.39|59.67|59.37|59.7|59.4|59.67|59.37|19
1722429440000|2024-07-31 12:37:20|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|9
1722429450000|2024-07-31 12:37:30|59.67|59.37|59.67|59.37|59.67|59.37|59.65|59.35|17
1722429460000|2024-07-31 12:37:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|9
1722429470000|2024-07-31 12:37:50|59.69|59.39|59.69|59.39|59.69|59.39|59.66|59.36|12
1722429480000|2024-07-31 12:38:00|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|8
1722429490000|2024-07-31 12:38:10|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1722429500000|2024-07-31 12:38:20|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|14
1722429510000|2024-07-31 12:38:30|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|8
1722429520000|2024-07-31 12:38:40|59.69|59.39|59.71|59.41|59.71|59.41|59.69|59.39|5
1722429530000|2024-07-31 12:38:50|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|11
1722429540000|2024-07-31 12:39:00|59.71|59.41|59.66|59.36|59.71|59.41|59.66|59.36|9
1722429550000|2024-07-31 12:39:10|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|4
1722429560000|2024-07-31 12:39:20|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|7
1722429570000|2024-07-31 12:39:30|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|11
1722429580000|2024-07-31 12:39:40|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1722429590000|2024-07-31 12:39:50|59.68|59.38|59.7|59.4|59.71|59.41|59.68|59.38|5
1722429600000|2024-07-31 12:40:00|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|2
1722429610000|2024-07-31 12:40:10|59.71|59.41|59.7|59.4|59.72|59.42|59.7|59.4|10
1722429620000|2024-07-31 12:40:20|59.71|59.41|59.77|59.47|59.77|59.47|59.7|59.4|17
1722429630000|2024-07-31 12:40:30|59.76|59.46|59.78|59.48|59.79|59.49|59.76|59.46|15
1722429640000|2024-07-31 12:40:40|59.79|59.49|59.77|59.47|59.79|59.49|59.76|59.46|12
1722429650000|2024-07-31 12:40:50|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|11
1722429660000|2024-07-31 12:41:00|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|18
1722429670000|2024-07-31 12:41:10|59.79|59.49|59.79|59.49|59.8|59.5|59.78|59.48|15
1722429680000|2024-07-31 12:41:20|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|18
1722429690000|2024-07-31 12:41:30|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|10
1722429700000|2024-07-31 12:41:40|59.78|59.48|59.79|59.49|59.8|59.5|59.78|59.48|10
1722429710000|2024-07-31 12:41:50|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|18
1722429720000|2024-07-31 12:42:00|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|12
1722429730000|2024-07-31 12:42:10|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|10
1722429740000|2024-07-31 12:42:20|59.8|59.5|59.8|59.5|59.81|59.51|59.8|59.5|11
1722429750000|2024-07-31 12:42:30|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|9
1722429760000|2024-07-31 12:42:40|59.78|59.48|59.78|59.48|59.79|59.49|59.77|59.47|5
1722429770000|2024-07-31 12:42:50|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|5
1722429780000|2024-07-31 12:43:00|59.8|59.5|59.77|59.47|59.8|59.5|59.75|59.45|15
1722429790000|2024-07-31 12:43:10|59.75|59.45|59.67|59.37|59.76|59.46|59.67|59.37|7
1722429800000|2024-07-31 12:43:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1722429810000|2024-07-31 12:43:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1722429830000|2024-07-31 12:43:50|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1722429840000|2024-07-31 12:44:00|59.68|59.38|59.68|59.38|59.69|59.39|59.68|59.38|11
1722429850000|2024-07-31 12:44:10|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|7
1722429860000|2024-07-31 12:44:20|59.68|59.38|59.73|59.43|59.73|59.43|59.68|59.38|13
1722429870000|2024-07-31 12:44:30|59.74|59.44|59.79|59.49|59.81|59.51|59.74|59.44|22
1722429880000|2024-07-31 12:44:40|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|16
1722429890000|2024-07-31 12:44:50|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|19
1722429900000|2024-07-31 12:45:00|59.79|59.49|59.84|59.54|59.84|59.54|59.78|59.48|21
1722429910000|2024-07-31 12:45:10|59.82|59.52|59.85|59.55|59.85|59.55|59.81|59.51|17
1722429920000|2024-07-31 12:45:20|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|17
1722429930000|2024-07-31 12:45:30|59.9|59.6|59.94|59.64|59.95|59.65|59.9|59.6|13
1722429940000|2024-07-31 12:45:40|59.95|59.65|59.88|59.58|59.95|59.65|59.87|59.57|14
1722429950000|2024-07-31 12:45:50|59.87|59.57|59.88|59.58|59.91|59.61|59.87|59.57|17
1722429960000|2024-07-31 12:46:00|59.87|59.57|59.87|59.57|59.91|59.61|59.87|59.57|18
1722429970000|2024-07-31 12:46:10|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|6
1722429980000|2024-07-31 12:46:20|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|11
1722429990000|2024-07-31 12:46:30|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|20
1722430000000|2024-07-31 12:46:40|59.83|59.53|59.86|59.56|59.86|59.56|59.83|59.53|20
1722430010000|2024-07-31 12:46:50|59.85|59.55|59.84|59.54|59.86|59.56|59.82|59.52|12
1722430020000|2024-07-31 12:47:00|59.83|59.53|59.81|59.51|59.84|59.54|59.81|59.51|13
1722430030000|2024-07-31 12:47:10|59.82|59.52|59.86|59.56|59.86|59.56|59.8|59.5|21
1722430040000|2024-07-31 12:47:20|59.87|59.57|59.87|59.57|59.88|59.58|59.85|59.55|17
1722430050000|2024-07-31 12:47:30|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|16
1722430060000|2024-07-31 12:47:40|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|15
1722430070000|2024-07-31 12:47:50|59.88|59.58|59.91|59.61|59.92|59.62|59.86|59.56|17
1722430080000|2024-07-31 12:48:00|59.9|59.6|59.85|59.55|59.9|59.6|59.85|59.55|13
1722430090000|2024-07-31 12:48:10|59.87|59.57|59.83|59.53|59.87|59.57|59.83|59.53|19
1722430100000|2024-07-31 12:48:20|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|27
1722430110000|2024-07-31 12:48:30|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|7
1722430120000|2024-07-31 12:48:40|59.87|59.57|59.84|59.54|59.87|59.57|59.84|59.54|12
1722430130000|2024-07-31 12:48:50|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|11
1722430140000|2024-07-31 12:49:00|59.86|59.56|59.88|59.58|59.88|59.58|59.85|59.55|25
1722430150000|2024-07-31 12:49:10|59.87|59.57|59.84|59.54|59.88|59.58|59.84|59.54|17
1722430160000|2024-07-31 12:49:20|59.85|59.55|59.84|59.54|59.85|59.55|59.8|59.5|21
1722430170000|2024-07-31 12:49:30|59.82|59.52|59.84|59.54|59.87|59.57|59.82|59.52|22
1722430180000|2024-07-31 12:49:40|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|22
1722430190000|2024-07-31 12:49:50|59.86|59.56|59.85|59.55|59.87|59.57|59.83|59.53|8
1722430200000|2024-07-31 12:50:00|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|18
1722430210000|2024-07-31 12:50:10|59.85|59.55|59.83|59.53|59.85|59.55|59.81|59.51|19
1722430220000|2024-07-31 12:50:20|59.84|59.54|59.81|59.51|59.84|59.54|59.8|59.5|20
1722430230000|2024-07-31 12:50:30|59.82|59.52|59.85|59.55|59.85|59.55|59.81|59.51|18
1722430240000|2024-07-31 12:50:40|59.83|59.53|59.84|59.54|59.86|59.56|59.83|59.53|19
1722430250000|2024-07-31 12:50:50|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|17
1722430260000|2024-07-31 12:51:00|59.86|59.56|59.86|59.56|59.88|59.58|59.84|59.54|22
1722430270000|2024-07-31 12:51:10|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|11
1722430280000|2024-07-31 12:51:20|59.83|59.53|59.81|59.51|59.84|59.54|59.81|59.51|21
1722430290000|2024-07-31 12:51:30|59.83|59.53|59.81|59.51|59.83|59.53|59.81|59.51|13
1722430300000|2024-07-31 12:51:40|59.83|59.53|59.82|59.52|59.83|59.53|59.78|59.48|18
1722430310000|2024-07-31 12:51:50|59.83|59.53|59.82|59.52|59.83|59.53|59.81|59.51|16
1722430320000|2024-07-31 12:52:00|59.81|59.51|59.83|59.53|59.83|59.53|59.81|59.51|6
1722430330000|2024-07-31 12:52:10|59.81|59.51|59.78|59.48|59.83|59.53|59.78|59.48|15
1722430340000|2024-07-31 12:52:20|59.81|59.51|59.79|59.49|59.81|59.51|59.77|59.47|11
1722430350000|2024-07-31 12:52:30|59.78|59.48|59.73|59.43|59.78|59.48|59.73|59.43|14
1722430360000|2024-07-31 12:52:40|59.75|59.45|59.73|59.43|59.75|59.45|59.72|59.42|14
1722430370000|2024-07-31 12:52:50|59.72|59.42|59.73|59.43|59.74|59.44|59.71|59.41|19
1722430380000|2024-07-31 12:53:00|59.74|59.44|59.74|59.44|59.75|59.45|59.72|59.42|16
1722430390000|2024-07-31 12:53:10|59.72|59.42|59.73|59.43|59.76|59.46|59.7|59.4|16
1722430400000|2024-07-31 12:53:20|59.72|59.42|59.66|59.36|59.73|59.43|59.65|59.35|13
1722430410000|2024-07-31 12:53:30|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|16
1722430420000|2024-07-31 12:53:40|59.66|59.36|59.69|59.39|59.69|59.39|59.65|59.35|11
1722430430000|2024-07-31 12:53:50|59.68|59.38|59.72|59.42|59.73|59.43|59.68|59.38|21
1722430440000|2024-07-31 12:54:00|59.73|59.43|59.67|59.37|59.73|59.43|59.67|59.37|20
1722430450000|2024-07-31 12:54:10|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|14
1722430460000|2024-07-31 12:54:20|59.67|59.37|59.69|59.39|59.69|59.39|59.66|59.36|22
1722430470000|2024-07-31 12:54:30|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|15
1722430480000|2024-07-31 12:54:40|59.7|59.4|59.68|59.38|59.7|59.4|59.66|59.36|17
1722430490000|2024-07-31 12:54:50|59.7|59.4|59.68|59.38|59.72|59.42|59.67|59.37|18
1722430500000|2024-07-31 12:55:00|59.69|59.39|59.68|59.38|59.71|59.41|59.67|59.37|21
1722430510000|2024-07-31 12:55:10|59.69|59.39|59.69|59.39|59.7|59.4|59.67|59.37|14
1722430520000|2024-07-31 12:55:20|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|15
1722430530000|2024-07-31 12:55:30|59.71|59.41|59.7|59.4|59.71|59.41|59.68|59.38|13
1722430540000|2024-07-31 12:55:40|59.69|59.39|59.66|59.36|59.7|59.4|59.65|59.35|14
1722430550000|2024-07-31 12:55:50|59.65|59.35|59.64|59.34|59.66|59.36|59.64|59.34|8
1722430560000|2024-07-31 12:56:00|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|9
1722430570000|2024-07-31 12:56:10|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1722430580000|2024-07-31 12:56:20|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|7
1722430590000|2024-07-31 12:56:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|11
1722430600000|2024-07-31 12:56:40|59.63|59.33|59.6|59.3|59.63|59.33|59.6|59.3|12
1722430610000|2024-07-31 12:56:50|59.61|59.31|59.62|59.32|59.63|59.33|59.58|59.28|20
1722430620000|2024-07-31 12:57:00|59.63|59.33|59.63|59.33|59.65|59.35|59.62|59.32|14
1722430630000|2024-07-31 12:57:10|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|12
1722430640000|2024-07-31 12:57:20|59.64|59.34|59.61|59.31|59.64|59.34|59.61|59.31|9
1722430650000|2024-07-31 12:57:30|59.62|59.32|59.62|59.32|59.62|59.32|59.59|59.29|23
1722430660000|2024-07-31 12:57:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|6
1722430670000|2024-07-31 12:57:50|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|9
1722430680000|2024-07-31 12:58:00|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|14
1722430690000|2024-07-31 12:58:10|59.57|59.27|59.59|59.29|59.59|59.29|59.56|59.26|11
1722430700000|2024-07-31 12:58:20|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|13
1722430710000|2024-07-31 12:58:30|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|2
1722430720000|2024-07-31 12:58:40|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1722430730000|2024-07-31 12:58:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722430740000|2024-07-31 12:59:00|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|5
1722430750000|2024-07-31 12:59:10|59.57|59.27|59.61|59.31|59.61|59.31|59.57|59.27|14
1722430760000|2024-07-31 12:59:20|59.62|59.32|59.61|59.31|59.63|59.33|59.6|59.3|18
1722430770000|2024-07-31 12:59:30|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722430780000|2024-07-31 12:59:40|59.62|59.32|59.61|59.31|59.64|59.34|59.61|59.31|20
1722430790000|2024-07-31 12:59:50|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|12
1722430800000|2024-07-31 13:00:00|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|17
1722430810000|2024-07-31 13:00:10|59.64|59.34|59.65|59.35|59.65|59.35|59.62|59.32|18
1722430820000|2024-07-31 13:00:20|59.63|59.33|59.65|59.35|59.66|59.36|59.63|59.33|18
1722430830000|2024-07-31 13:00:30|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|5
1722430840000|2024-07-31 13:00:40|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|14
1722430850000|2024-07-31 13:00:50|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|10
1722430860000|2024-07-31 13:01:00|59.65|59.35|59.66|59.36|59.68|59.38|59.65|59.35|10
1722430870000|2024-07-31 13:01:10|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|13
1722430880000|2024-07-31 13:01:20|59.66|59.36|59.72|59.42|59.72|59.42|59.65|59.35|17
1722430890000|2024-07-31 13:01:30|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|13
1722430900000|2024-07-31 13:01:40|59.72|59.42|59.73|59.43|59.75|59.45|59.71|59.41|20
1722430910000|2024-07-31 13:01:50|59.74|59.44|59.75|59.45|59.76|59.46|59.73|59.43|22
1722430920000|2024-07-31 13:02:00|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|14
1722430930000|2024-07-31 13:02:10|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|14
1722430940000|2024-07-31 13:02:20|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|18
1722430950000|2024-07-31 13:02:30|59.72|59.42|59.74|59.44|59.75|59.45|59.71|59.41|14
1722430960000|2024-07-31 13:02:40|59.73|59.43|59.74|59.44|59.75|59.45|59.72|59.42|14
1722430970000|2024-07-31 13:02:50|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|10
1722430980000|2024-07-31 13:03:00|59.75|59.45|59.77|59.47|59.77|59.47|59.73|59.43|19
1722430990000|2024-07-31 13:03:10|59.73|59.43|59.73|59.43|59.76|59.46|59.73|59.43|17
1722431000000|2024-07-31 13:03:20|59.74|59.44|59.73|59.43|59.75|59.45|59.73|59.43|16
1722431010000|2024-07-31 13:03:30|59.75|59.45|59.74|59.44|59.76|59.46|59.73|59.43|14
1722431020000|2024-07-31 13:03:40|59.75|59.45|59.81|59.51|59.83|59.53|59.74|59.44|19
1722431030000|2024-07-31 13:03:50|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|9
1722431040000|2024-07-31 13:04:00|59.82|59.52|59.82|59.52|59.83|59.53|59.8|59.5|21
1722431050000|2024-07-31 13:04:10|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|17
1722431060000|2024-07-31 13:04:20|59.85|59.55|59.86|59.56|59.87|59.57|59.82|59.52|18
1722431070000|2024-07-31 13:04:30|59.87|59.57|59.88|59.58|59.88|59.58|59.83|59.53|22
1722431080000|2024-07-31 13:04:40|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|4
1722431090000|2024-07-31 13:04:50|59.89|59.59|59.89|59.59|59.89|59.59|59.85|59.55|6
1722431100000|2024-07-31 13:05:00|59.88|59.58|59.86|59.56|59.91|59.61|59.83|59.53|22
1722431110000|2024-07-31 13:05:10|59.85|59.55|59.87|59.57|59.87|59.57|59.83|59.53|15
1722431120000|2024-07-31 13:05:20|59.84|59.54|59.84|59.54|59.87|59.57|59.84|59.54|15
1722431130000|2024-07-31 13:05:30|59.86|59.56|59.86|59.56|59.87|59.57|59.84|59.54|19
1722431140000|2024-07-31 13:05:40|59.85|59.55|59.85|59.55|59.89|59.59|59.85|59.55|24
1722431150000|2024-07-31 13:05:50|59.87|59.57|59.83|59.53|59.87|59.57|59.83|59.53|17
1722431160000|2024-07-31 13:06:00|59.85|59.55|59.86|59.56|59.87|59.57|59.83|59.53|10
1722431170000|2024-07-31 13:06:10|59.85|59.55|59.9|59.6|59.9|59.6|59.84|59.54|12
1722431180000|2024-07-31 13:06:20|59.89|59.59|59.9|59.6|59.94|59.64|59.89|59.59|14
1722431190000|2024-07-31 13:06:30|59.92|59.62|59.91|59.61|59.93|59.63|59.9|59.6|16
1722431200000|2024-07-31 13:06:40|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|18
1722431210000|2024-07-31 13:06:50|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|12
1722431220000|2024-07-31 13:07:00|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|20
1722431230000|2024-07-31 13:07:10|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|15
1722431240000|2024-07-31 13:07:20|59.91|59.61|59.91|59.61|59.92|59.62|59.9|59.6|12
1722431250000|2024-07-31 13:07:30|59.92|59.62|59.93|59.63|59.93|59.63|59.91|59.61|8
1722431260000|2024-07-31 13:07:40|59.92|59.62|59.92|59.62|59.95|59.65|59.92|59.62|12
1722431270000|2024-07-31 13:07:50|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|10
1722431280000|2024-07-31 13:08:00|59.94|59.64|59.94|59.64|59.95|59.65|59.92|59.62|21
1722431290000|2024-07-31 13:08:10|59.95|59.65|59.92|59.62|59.97|59.67|59.92|59.62|18
1722431300000|2024-07-31 13:08:20|59.94|59.64|59.94|59.64|59.96|59.66|59.92|59.62|21
1722431310000|2024-07-31 13:08:30|59.96|59.66|59.93|59.63|59.96|59.66|59.93|59.63|8
1722431320000|2024-07-31 13:08:40|59.95|59.65|59.95|59.65|59.95|59.65|59.92|59.62|14
1722431330000|2024-07-31 13:08:50|59.93|59.63|59.94|59.64|59.96|59.66|59.93|59.63|6
1722431340000|2024-07-31 13:09:00|59.93|59.63|59.93|59.63|59.97|59.67|59.93|59.63|23
1722431350000|2024-07-31 13:09:10|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|15
1722431360000|2024-07-31 13:09:20|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|18
1722431370000|2024-07-31 13:09:30|59.94|59.64|59.93|59.63|59.94|59.64|59.91|59.61|19
1722431380000|2024-07-31 13:09:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|6
1722431390000|2024-07-31 13:09:50|59.92|59.62|59.93|59.63|59.93|59.63|59.91|59.61|8
1722431400000|2024-07-31 13:10:00|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|12
1722431410000|2024-07-31 13:10:10|59.92|59.62|59.85|59.55|59.92|59.62|59.84|59.54|16
1722431420000|2024-07-31 13:10:20|59.84|59.54|59.85|59.55|59.88|59.58|59.84|59.54|15
1722431430000|2024-07-31 13:10:30|59.88|59.58|59.93|59.63|59.93|59.63|59.85|59.55|20
1722431440000|2024-07-31 13:10:40|59.91|59.61|59.87|59.57|59.92|59.62|59.87|59.57|22
1722431450000|2024-07-31 13:10:50|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|15
1722431460000|2024-07-31 13:11:00|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|18
1722431470000|2024-07-31 13:11:10|59.91|59.61|59.9|59.6|59.93|59.63|59.9|59.6|14
1722431480000|2024-07-31 13:11:20|59.91|59.61|59.9|59.6|59.93|59.63|59.9|59.6|16
1722431490000|2024-07-31 13:11:30|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|9
1722431500000|2024-07-31 13:11:40|59.93|59.63|59.93|59.63|59.95|59.65|59.92|59.62|11
1722431510000|2024-07-31 13:11:50|59.94|59.64|59.93|59.63|59.95|59.65|59.92|59.62|17
1722431520000|2024-07-31 13:12:00|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|15
1722431530000|2024-07-31 13:12:10|59.91|59.61|59.95|59.65|59.96|59.66|59.91|59.61|11
1722431540000|2024-07-31 13:12:20|59.93|59.63|59.95|59.65|59.95|59.65|59.93|59.63|10
1722431550000|2024-07-31 13:12:30|59.96|59.66|59.94|59.64|59.97|59.67|59.92|59.62|18
1722431560000|2024-07-31 13:12:40|59.92|59.62|59.95|59.65|59.96|59.66|59.92|59.62|16
1722431570000|2024-07-31 13:12:50|59.93|59.63|59.94|59.64|59.95|59.65|59.93|59.63|8
1722431580000|2024-07-31 13:13:00|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|15
1722431590000|2024-07-31 13:13:10|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|17
1722431600000|2024-07-31 13:13:20|59.97|59.67|59.96|59.66|59.98|59.68|59.94|59.64|17
1722431610000|2024-07-31 13:13:30|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|15
1722431620000|2024-07-31 13:13:40|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|5
1722431630000|2024-07-31 13:13:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|5
1722431640000|2024-07-31 13:14:00|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|6
1722431650000|2024-07-31 13:14:10|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|10
1722431660000|2024-07-31 13:14:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|2
1722431670000|2024-07-31 13:14:30|59.95|59.65|59.98|59.68|59.98|59.68|59.95|59.65|8
1722431680000|2024-07-31 13:14:40|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|9
1722431690000|2024-07-31 13:14:50|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1722431700000|2024-07-31 13:15:00|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|10
1722431710000|2024-07-31 13:15:10|59.97|59.67|59.96|59.66|59.97|59.67|59.94|59.64|16
1722431720000|2024-07-31 13:15:20|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|9
1722431730000|2024-07-31 13:15:30|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|14
1722431740000|2024-07-31 13:15:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1722431750000|2024-07-31 13:15:50|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|14
1722431760000|2024-07-31 13:16:00|59.95|59.65|59.96|59.66|59.97|59.67|59.95|59.65|14
1722431770000|2024-07-31 13:16:10|59.97|59.67|59.97|59.67|59.97|59.67|59.95|59.65|9
1722431780000|2024-07-31 13:16:20|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|5
1722431790000|2024-07-31 13:16:30|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1722431800000|2024-07-31 13:16:40|59.94|59.64|59.91|59.61|59.96|59.66|59.91|59.61|14
1722431810000|2024-07-31 13:16:50|59.93|59.63|59.88|59.58|59.93|59.63|59.87|59.57|12
1722431820000|2024-07-31 13:17:00|59.89|59.59|59.86|59.56|59.89|59.59|59.85|59.55|19
1722431830000|2024-07-31 13:17:10|59.85|59.55|59.82|59.52|59.87|59.57|59.82|59.52|19
1722431840000|2024-07-31 13:17:20|59.81|59.51|59.83|59.53|59.84|59.54|59.81|59.51|10
1722431850000|2024-07-31 13:17:30|59.82|59.52|59.82|59.52|59.84|59.54|59.82|59.52|17
1722431860000|2024-07-31 13:17:40|59.84|59.54|59.84|59.54|59.84|59.54|59.82|59.52|14
1722431870000|2024-07-31 13:17:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722431880000|2024-07-31 13:18:00|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|3
1722431890000|2024-07-31 13:18:10|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|14
1722431900000|2024-07-31 13:18:20|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|9
1722431910000|2024-07-31 13:18:30|59.9|59.6|59.94|59.64|59.95|59.65|59.9|59.6|16
1722431920000|2024-07-31 13:18:40|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|9
1722431930000|2024-07-31 13:18:50|59.96|59.66|59.96|59.66|59.96|59.66|59.94|59.64|9
1722431940000|2024-07-31 13:19:00|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|19
1722431950000|2024-07-31 13:19:10|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|12
1722431960000|2024-07-31 13:19:20|59.97|59.67|60.01|59.71|60.02|59.72|59.97|59.67|5
1722431970000|2024-07-31 13:19:30|60.04|59.74|60.05|59.75|60.06|59.76|60.04|59.74|5
1722431980000|2024-07-31 13:19:40|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|9
1722431990000|2024-07-31 13:19:50|60.05|59.75|60.05|59.75|60.05|59.75|60.04|59.74|7
1722432000000|2024-07-31 13:20:00|60.04|59.74|59.99|59.69|60.05|59.75|59.97|59.67|15
1722432010000|2024-07-31 13:20:10|60|59.7|60.02|59.72|60.03|59.73|60|59.7|18
1722432020000|2024-07-31 13:20:20|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|16
1722432030000|2024-07-31 13:20:30|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|22
1722432040000|2024-07-31 13:20:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|16
1722432050000|2024-07-31 13:20:50|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|14
1722432060000|2024-07-31 13:21:00|60.05|59.75|60.09|59.79|60.09|59.79|60.03|59.73|12
1722432070000|2024-07-31 13:21:10|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|16
1722432080000|2024-07-31 13:21:20|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|17
1722432090000|2024-07-31 13:21:30|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|12
1722432100000|2024-07-31 13:21:40|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1722432110000|2024-07-31 13:21:50|60.07|59.77|60.03|59.73|60.07|59.77|60.03|59.73|4
1722432120000|2024-07-31 13:22:00|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|17
1722432130000|2024-07-31 13:22:10|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|16
1722432140000|2024-07-31 13:22:20|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|6
1722432150000|2024-07-31 13:22:30|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|10
1722432160000|2024-07-31 13:22:40|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|12
1722432170000|2024-07-31 13:22:50|60.04|59.74|60.03|59.73|60.05|59.75|60.03|59.73|6
1722432180000|2024-07-31 13:23:00|60.05|59.75|60.07|59.77|60.08|59.78|60.02|59.72|24
1722432190000|2024-07-31 13:23:10|60.09|59.79|60.06|59.76|60.09|59.79|60.05|59.75|15
1722432200000|2024-07-31 13:23:20|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|13
1722432210000|2024-07-31 13:23:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|13
1722432220000|2024-07-31 13:23:40|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|8
1722432230000|2024-07-31 13:23:50|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|6
1722432240000|2024-07-31 13:24:00|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|11
1722432250000|2024-07-31 13:24:10|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|13
1722432260000|2024-07-31 13:24:20|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1722432270000|2024-07-31 13:24:30|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|13
1722432280000|2024-07-31 13:24:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|16
1722432290000|2024-07-31 13:24:50|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1722432300000|2024-07-31 13:25:00|60.08|59.78|60.09|59.79|60.09|59.79|60.04|59.74|18
1722432310000|2024-07-31 13:25:10|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1722432320000|2024-07-31 13:25:20|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|14
1722432330000|2024-07-31 13:25:30|60.05|59.75|60.03|59.73|60.05|59.75|60.03|59.73|13
1722432340000|2024-07-31 13:25:40|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|12
1722432350000|2024-07-31 13:25:50|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|15
1722432360000|2024-07-31 13:26:00|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|7
1722432370000|2024-07-31 13:26:10|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|21
1722432380000|2024-07-31 13:26:20|60.03|59.73|60.02|59.72|60.05|59.75|60.02|59.72|15
1722432390000|2024-07-31 13:26:30|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|3
1722432400000|2024-07-31 13:26:40|60.04|59.74|60.04|59.74|60.04|59.74|60.02|59.72|17
1722432410000|2024-07-31 13:26:50|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|14
1722432420000|2024-07-31 13:27:00|60.05|59.75|60.06|59.76|60.06|59.76|60.04|59.74|13
1722432430000|2024-07-31 13:27:10|60.05|59.75|60.03|59.73|60.06|59.76|60.03|59.73|11
1722432440000|2024-07-31 13:27:20|60.02|59.72|60|59.7|60.03|59.73|59.99|59.69|9
1722432450000|2024-07-31 13:27:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|3
1722432460000|2024-07-31 13:27:40|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|9
1722432470000|2024-07-31 13:27:50|60.01|59.71|60.01|59.71|60.03|59.73|60.01|59.71|13
1722432480000|2024-07-31 13:28:00|60.02|59.72|60.02|59.72|60.04|59.74|60.02|59.72|9
1722432490000|2024-07-31 13:28:10|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|13
1722432500000|2024-07-31 13:28:20|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|14
1722432510000|2024-07-31 13:28:30|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|2
1722432530000|2024-07-31 13:28:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|4
1722432570000|2024-07-31 13:29:30|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|7
1722432580000|2024-07-31 13:29:40|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|2
1722432590000|2024-07-31 13:29:50|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|5
1722432600000|2024-07-31 13:30:00|60.03|59.73|60.02|59.72|60.05|59.75|60.02|59.72|9
1722432610000|2024-07-31 13:30:10|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|6
1722432620000|2024-07-31 13:30:20|60.05|59.75|60.06|59.76|60.08|59.78|60.03|59.73|13
1722432630000|2024-07-31 13:30:30|60.07|59.77|60.04|59.74|60.07|59.77|60.03|59.73|18
1722432640000|2024-07-31 13:30:40|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|2
1722432650000|2024-07-31 13:30:50|60.03|59.73|60.01|59.71|60.04|59.74|60.01|59.71|10
1722432660000|2024-07-31 13:31:00|60.02|59.72|59.99|59.69|60.02|59.72|59.99|59.69|16
1722432670000|2024-07-31 13:31:10|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|8
1722432680000|2024-07-31 13:31:20|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|9
1722432690000|2024-07-31 13:31:30|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|14
1722432700000|2024-07-31 13:31:40|60.02|59.72|60.05|59.75|60.05|59.75|60.01|59.71|12
1722432710000|2024-07-31 13:31:50|60.04|59.74|60.05|59.75|60.05|59.75|60.03|59.73|9
1722432720000|2024-07-31 13:32:00|60.04|59.74|60.07|59.77|60.08|59.78|60.04|59.74|13
1722432730000|2024-07-31 13:32:10|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|12
1722432740000|2024-07-31 13:32:20|60.06|59.76|60.04|59.74|60.07|59.77|60.04|59.74|11
1722432750000|2024-07-31 13:32:30|60.03|59.73|60.06|59.76|60.08|59.78|60.03|59.73|18
1722432760000|2024-07-31 13:32:40|60.05|59.75|60.07|59.77|60.07|59.77|60.03|59.73|19
1722432770000|2024-07-31 13:32:50|60.06|59.76|60.1|59.8|60.1|59.8|60.05|59.75|21
1722432780000|2024-07-31 13:33:00|60.09|59.79|60.12|59.82|60.12|59.82|60.08|59.78|17
1722432790000|2024-07-31 13:33:10|60.11|59.81|60.11|59.81|60.14|59.84|60.1|59.8|11
1722432800000|2024-07-31 13:33:20|60.09|59.79|60.12|59.82|60.12|59.82|60.08|59.78|12
1722432810000|2024-07-31 13:33:30|60.13|59.83|60.12|59.82|60.13|59.83|60.11|59.81|8
1722432820000|2024-07-31 13:33:40|60.17|59.87|60.13|59.83|60.17|59.87|60.13|59.83|6
1722432830000|2024-07-31 13:33:50|60.12|59.82|60.15|59.85|60.16|59.86|60.12|59.82|11
1722432840000|2024-07-31 13:34:00|60.14|59.84|60.12|59.82|60.15|59.85|60.12|59.82|11
1722432850000|2024-07-31 13:34:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|7
1722432860000|2024-07-31 13:34:20|60.1|59.8|60.09|59.79|60.12|59.82|60.09|59.79|6
1722432870000|2024-07-31 13:34:30|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|9
1722432880000|2024-07-31 13:34:40|60.1|59.8|60.1|59.8|60.11|59.81|60.08|59.78|14
1722432890000|2024-07-31 13:34:50|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|9
1722432900000|2024-07-31 13:35:00|60.08|59.78|60.12|59.82|60.12|59.82|60.08|59.78|16
1722432910000|2024-07-31 13:35:10|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|11
1722432920000|2024-07-31 13:35:20|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|7
1722432930000|2024-07-31 13:35:30|60.09|59.79|60.1|59.8|60.12|59.82|60.09|59.79|10
1722432940000|2024-07-31 13:35:40|60.11|59.81|60.1|59.8|60.11|59.81|60.08|59.78|10
1722432950000|2024-07-31 13:35:50|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|15
1722432960000|2024-07-31 13:36:00|60.09|59.79|60.04|59.74|60.11|59.81|60.04|59.74|11
1722432970000|2024-07-31 13:36:10|60.05|59.75|60.03|59.73|60.07|59.77|60.03|59.73|13
1722432980000|2024-07-31 13:36:20|60.04|59.74|60.02|59.72|60.04|59.74|59.99|59.69|22
1722432990000|2024-07-31 13:36:30|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|12
1722433000000|2024-07-31 13:36:40|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|17
1722433010000|2024-07-31 13:36:50|60.05|59.75|60.05|59.75|60.06|59.76|60.04|59.74|13
1722433020000|2024-07-31 13:37:00|60.04|59.74|60.06|59.76|60.07|59.77|60.04|59.74|9
1722433030000|2024-07-31 13:37:10|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|10
1722433040000|2024-07-31 13:37:20|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|6
1722433050000|2024-07-31 13:37:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|17
1722433060000|2024-07-31 13:37:40|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|9
1722433070000|2024-07-31 13:37:50|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|7
1722433080000|2024-07-31 13:38:00|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|7
1722433090000|2024-07-31 13:38:10|60.06|59.76|60.12|59.82|60.12|59.82|60.06|59.76|8
1722433100000|2024-07-31 13:38:20|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|14
1722433110000|2024-07-31 13:38:30|60.12|59.82|60.14|59.84|60.14|59.84|60.11|59.81|9
1722433120000|2024-07-31 13:38:40|60.15|59.85|60.16|59.86|60.16|59.86|60.14|59.84|8
1722433130000|2024-07-31 13:38:50|60.15|59.85|60.18|59.88|60.19|59.89|60.14|59.84|10
1722433140000|2024-07-31 13:39:00|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1722433150000|2024-07-31 13:39:10|60.19|59.89|60.25|59.95|60.25|59.95|60.19|59.89|2
1722433160000|2024-07-31 13:39:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1722433170000|2024-07-31 13:39:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1722433200000|2024-07-31 13:40:00|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1722433210000|2024-07-31 13:40:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1722433220000|2024-07-31 13:40:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1722433230000|2024-07-31 13:40:30|60.36|60.06|60.35|60.05|60.37|60.07|60.35|60.05|4
1722433240000|2024-07-31 13:40:40|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1722433250000|2024-07-31 13:40:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1722433260000|2024-07-31 13:41:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|6
1722433280000|2024-07-31 13:41:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1722433290000|2024-07-31 13:41:30|60.3|60|60.37|60.07|60.37|60.07|60.3|60|4
1722433300000|2024-07-31 13:41:40|60.4|60.1|60.42|60.12|60.43|60.13|60.4|60.1|3
1722433310000|2024-07-31 13:41:50|60.44|60.14|60.44|60.14|60.44|60.14|60.42|60.12|5
1722433320000|2024-07-31 13:42:00|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1722433330000|2024-07-31 13:42:10|60.43|60.13|60.37|60.07|60.43|60.13|60.37|60.07|8
1722433340000|2024-07-31 13:42:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1722433350000|2024-07-31 13:42:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|2
1722433360000|2024-07-31 13:42:40|60.34|60.04|60.35|60.05|60.36|60.06|60.34|60.04|4
1722433370000|2024-07-31 13:42:50|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|5
1722433380000|2024-07-31 13:43:00|60.39|60.09|60.48|60.18|60.48|60.18|60.39|60.09|7
1722433390000|2024-07-31 13:43:10|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|2
1722433400000|2024-07-31 13:43:20|60.44|60.14|60.4|60.1|60.44|60.14|60.37|60.07|5
1722433410000|2024-07-31 13:43:30|60.39|60.09|60.38|60.08|60.41|60.11|60.38|60.08|5
1722433420000|2024-07-31 13:43:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|6
1722433430000|2024-07-31 13:43:50|60.38|60.08|60.38|60.08|60.39|60.09|60.37|60.07|4
1722433440000|2024-07-31 13:44:00|60.39|60.09|60.37|60.07|60.41|60.11|60.37|60.07|7
1722433450000|2024-07-31 13:44:10|60.38|60.08|60.39|60.09|60.41|60.11|60.38|60.08|6
1722433460000|2024-07-31 13:44:20|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1722433470000|2024-07-31 13:44:30|60.35|60.05|60.35|60.05|60.4|60.1|60.34|60.04|7
1722433480000|2024-07-31 13:44:40|60.36|60.06|60.36|60.06|60.38|60.08|60.36|60.06|4
1722433490000|2024-07-31 13:44:50|60.34|60.04|60.29|59.99|60.34|60.04|60.28|59.98|7
1722433500000|2024-07-31 13:45:00|60.27|59.97|60.35|60.05|60.35|60.05|60.27|59.97|10
1722433510000|2024-07-31 13:45:10|60.36|60.06|60.4|60.1|60.4|60.1|60.36|60.06|5
1722433520000|2024-07-31 13:45:20|60.37|60.07|60.38|60.08|60.4|60.1|60.36|60.06|7
1722433530000|2024-07-31 13:45:30|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|6
1722433540000|2024-07-31 13:45:40|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|4
1722433550000|2024-07-31 13:45:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|2
1722433560000|2024-07-31 13:46:00|60.37|60.07|60.45|60.15|60.45|60.15|60.37|60.07|7
1722433570000|2024-07-31 13:46:10|60.44|60.14|60.39|60.09|60.44|60.14|60.39|60.09|5
1722433580000|2024-07-31 13:46:20|60.4|60.1|60.36|60.06|60.4|60.1|60.36|60.06|4
1722433590000|2024-07-31 13:46:30|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|8
1722433600000|2024-07-31 13:46:40|60.35|60.05|60.38|60.08|60.38|60.08|60.31|60.01|9
1722433610000|2024-07-31 13:46:50|60.36|60.06|60.35|60.05|60.39|60.09|60.35|60.05|6
1722433620000|2024-07-31 13:47:00|60.34|60.04|60.38|60.08|60.39|60.09|60.34|60.04|18
1722433630000|2024-07-31 13:47:10|60.37|60.07|60.36|60.06|60.38|60.08|60.35|60.05|15
1722433640000|2024-07-31 13:47:20|60.35|60.05|60.38|60.08|60.39|60.09|60.34|60.04|20
1722433650000|2024-07-31 13:47:30|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|9
1722433660000|2024-07-31 13:47:40|60.37|60.07|60.34|60.04|60.38|60.08|60.34|60.04|18
1722433670000|2024-07-31 13:47:50|60.35|60.05|60.31|60.01|60.35|60.05|60.31|60.01|20
1722433680000|2024-07-31 13:48:00|60.32|60.02|60.35|60.05|60.35|60.05|60.31|60.01|16
1722433690000|2024-07-31 13:48:10|60.34|60.04|60.3|60|60.37|60.07|60.3|60|14
1722433700000|2024-07-31 13:48:20|60.29|59.99|60.28|59.98|60.3|60|60.27|59.97|17
1722433710000|2024-07-31 13:48:30|60.27|59.97|60.23|59.93|60.28|59.98|60.23|59.93|17
1722433720000|2024-07-31 13:48:40|60.24|59.94|60.25|59.95|60.25|59.95|60.23|59.93|21
1722433730000|2024-07-31 13:48:50|60.23|59.93|60.2|59.9|60.23|59.93|60.19|59.89|19
1722433740000|2024-07-31 13:49:00|60.19|59.89|60.2|59.9|60.22|59.92|60.18|59.88|25
1722433750000|2024-07-31 13:49:10|60.19|59.89|60.19|59.89|60.21|59.91|60.18|59.88|19
1722433760000|2024-07-31 13:49:20|60.2|59.9|60.26|59.96|60.3|60|60.19|59.89|21
1722433770000|2024-07-31 13:49:30|60.27|59.97|60.25|59.95|60.29|59.99|60.25|59.95|16
1722433780000|2024-07-31 13:49:40|60.26|59.96|60.19|59.89|60.27|59.97|60.19|59.89|18
1722433790000|2024-07-31 13:49:50|60.2|59.9|60.24|59.94|60.25|59.95|60.2|59.9|19
1722433800000|2024-07-31 13:50:00|60.25|59.95|60.25|59.95|60.29|59.99|60.24|59.94|15
1722433810000|2024-07-31 13:50:10|60.24|59.94|60.17|59.87|60.26|59.96|60.17|59.87|17
1722433820000|2024-07-31 13:50:20|60.18|59.88|60.08|59.78|60.18|59.88|60.08|59.78|17
1722433830000|2024-07-31 13:50:30|60.09|59.79|60.07|59.77|60.1|59.8|60.07|59.77|18
1722433840000|2024-07-31 13:50:40|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1722433850000|2024-07-31 13:50:50|60.08|59.78|60.16|59.86|60.17|59.87|60.08|59.78|21
1722433860000|2024-07-31 13:51:00|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|26
1722433870000|2024-07-31 13:51:10|60.17|59.87|60.17|59.87|60.17|59.87|60.11|59.81|19
1722433880000|2024-07-31 13:51:20|60.16|59.86|60.18|59.88|60.18|59.88|60.15|59.85|15
1722433890000|2024-07-31 13:51:30|60.19|59.89|60.17|59.87|60.19|59.89|60.16|59.86|7
1722433900000|2024-07-31 13:51:40|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|12
1722433910000|2024-07-31 13:51:50|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|7
1722433920000|2024-07-31 13:52:00|60.19|59.89|60.28|59.98|60.29|59.99|60.19|59.89|15
1722433930000|2024-07-31 13:52:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|14
1722433940000|2024-07-31 13:52:20|60.28|59.98|60.27|59.97|60.29|59.99|60.25|59.95|19
1722433950000|2024-07-31 13:52:30|60.26|59.96|60.27|59.97|60.29|59.99|60.25|59.95|18
1722433960000|2024-07-31 13:52:40|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|11
1722433970000|2024-07-31 13:52:50|60.27|59.97|60.2|59.9|60.27|59.97|60.19|59.89|15
1722433980000|2024-07-31 13:53:00|60.21|59.91|60.19|59.89|60.22|59.92|60.17|59.87|24
1722433990000|2024-07-31 13:53:10|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|16
1722434000000|2024-07-31 13:53:20|60.19|59.89|60.19|59.89|60.2|59.9|60.17|59.87|21
1722434010000|2024-07-31 13:53:30|60.2|59.9|60.23|59.93|60.25|59.95|60.18|59.88|19
1722434020000|2024-07-31 13:53:40|60.24|59.94|60.19|59.89|60.26|59.96|60.19|59.89|15
1722434030000|2024-07-31 13:53:50|60.2|59.9|60.16|59.86|60.21|59.91|60.16|59.86|14
1722434040000|2024-07-31 13:54:00|60.17|59.87|60.15|59.85|60.18|59.88|60.14|59.84|17
1722434050000|2024-07-31 13:54:10|60.16|59.86|60.12|59.82|60.16|59.86|60.08|59.78|23
1722434060000|2024-07-31 13:54:20|60.11|59.81|60.07|59.77|60.11|59.81|60.06|59.76|18
1722434070000|2024-07-31 13:54:30|60.06|59.76|60.06|59.76|60.09|59.79|60.05|59.75|20
1722434080000|2024-07-31 13:54:40|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|12
1722434090000|2024-07-31 13:54:50|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|18
1722434100000|2024-07-31 13:55:00|60.05|59.75|60.06|59.76|60.08|59.78|60.05|59.75|9
1722434110000|2024-07-31 13:55:10|60.07|59.77|60.03|59.73|60.07|59.77|60.02|59.72|14
1722434120000|2024-07-31 13:55:20|60.02|59.72|60.04|59.74|60.06|59.76|60.02|59.72|14
1722434130000|2024-07-31 13:55:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|17
1722434140000|2024-07-31 13:55:40|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|21
1722434150000|2024-07-31 13:55:50|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|20
1722434160000|2024-07-31 13:56:00|60.07|59.77|60.15|59.85|60.16|59.86|60.06|59.76|25
1722434170000|2024-07-31 13:56:10|60.16|59.86|60.16|59.86|60.19|59.89|60.14|59.84|20
1722434180000|2024-07-31 13:56:20|60.17|59.87|60.15|59.85|60.17|59.87|60.14|59.84|25
1722434190000|2024-07-31 13:56:30|60.17|59.87|60.11|59.81|60.17|59.87|60.08|59.78|12
1722434200000|2024-07-31 13:56:40|60.09|59.79|60.15|59.85|60.15|59.85|60.08|59.78|25
1722434210000|2024-07-31 13:56:50|60.14|59.84|60.18|59.88|60.18|59.88|60.14|59.84|12
1722434220000|2024-07-31 13:57:00|60.17|59.87|60.18|59.88|60.18|59.88|60.14|59.84|27
1722434230000|2024-07-31 13:57:10|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|5
1722434240000|2024-07-31 13:57:20|60.17|59.87|60.16|59.86|60.2|59.9|60.16|59.86|8
1722434250000|2024-07-31 13:57:30|60.18|59.88|60.17|59.87|60.2|59.9|60.16|59.86|17
1722434260000|2024-07-31 13:57:40|60.18|59.88|60.19|59.89|60.19|59.89|60.16|59.86|8
1722434270000|2024-07-31 13:57:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1722434280000|2024-07-31 13:58:00|60.18|59.88|60.17|59.87|60.19|59.89|60.16|59.86|11
1722434290000|2024-07-31 13:58:10|60.2|59.9|60.21|59.91|60.23|59.93|60.17|59.87|19
1722434300000|2024-07-31 13:58:20|60.22|59.92|60.23|59.93|60.24|59.94|60.2|59.9|8
1722434310000|2024-07-31 13:58:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1722434320000|2024-07-31 13:58:40|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1722434330000|2024-07-31 13:58:50|60.24|59.94|60.28|59.98|60.29|59.99|60.23|59.93|5
1722434340000|2024-07-31 13:59:00|60.27|59.97|60.28|59.98|60.3|60|60.24|59.94|12
1722434350000|2024-07-31 13:59:10|60.29|59.99|60.29|59.99|60.29|59.99|60.26|59.96|9
1722434360000|2024-07-31 13:59:20|60.27|59.97|60.27|59.97|60.3|60|60.27|59.97|13
1722434370000|2024-07-31 13:59:30|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|8
1722434380000|2024-07-31 13:59:40|60.27|59.97|60.27|59.97|60.29|59.99|60.24|59.94|11
1722434390000|2024-07-31 13:59:50|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|10
1722434400000|2024-07-31 14:00:00|60.26|59.96|60.26|59.96|60.28|59.98|60.25|59.95|16
1722434410000|2024-07-31 14:00:10|60.28|59.98|60.29|59.99|60.32|60.02|60.25|59.95|17
1722434420000|2024-07-31 14:00:20|60.32|60.02|60.26|59.96|60.32|60.02|60.23|59.93|26
1722434430000|2024-07-31 14:00:30|60.24|59.94|60.29|59.99|60.31|60.01|60.24|59.94|29
1722434440000|2024-07-31 14:00:40|60.28|59.98|60.33|60.03|60.34|60.04|60.28|59.98|23
1722434450000|2024-07-31 14:00:50|60.32|60.02|60.32|60.02|60.32|60.02|60.3|60|4
1722434460000|2024-07-31 14:01:00|60.31|60.01|60.3|60|60.34|60.04|60.3|60|10
1722434470000|2024-07-31 14:01:10|60.32|60.02|60.38|60.08|60.39|60.09|60.3|60|17
1722434480000|2024-07-31 14:01:20|60.37|60.07|60.39|60.09|60.41|60.11|60.37|60.07|18
1722434490000|2024-07-31 14:01:30|60.38|60.08|60.41|60.11|60.43|60.13|60.38|60.08|24
1722434500000|2024-07-31 14:01:40|60.43|60.13|60.37|60.07|60.43|60.13|60.36|60.06|22
1722434510000|2024-07-31 14:01:50|60.36|60.06|60.38|60.08|60.41|60.11|60.36|60.06|18
1722434520000|2024-07-31 14:02:00|60.39|60.09|60.46|60.16|60.49|60.19|60.38|60.08|21
1722434530000|2024-07-31 14:02:10|60.5|60.2|60.46|60.16|60.5|60.2|60.44|60.14|17
1722434540000|2024-07-31 14:02:20|60.44|60.14|60.49|60.19|60.5|60.2|60.41|60.11|15
1722434550000|2024-07-31 14:02:30|60.5|60.2|60.47|60.17|60.5|60.2|60.46|60.16|20
1722434560000|2024-07-31 14:02:40|60.46|60.16|60.48|60.18|60.5|60.2|60.44|60.14|21
1722434570000|2024-07-31 14:02:50|60.47|60.17|60.5|60.2|60.51|60.21|60.46|60.16|11
1722434580000|2024-07-31 14:03:00|60.51|60.21|60.46|60.16|60.51|60.21|60.46|60.16|4
1722434590000|2024-07-31 14:03:10|60.44|60.14|60.47|60.17|60.47|60.17|60.44|60.14|8
1722434600000|2024-07-31 14:03:20|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|7
1722434610000|2024-07-31 14:03:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1722434620000|2024-07-31 14:03:40|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1722434630000|2024-07-31 14:03:50|60.56|60.26|60.58|60.28|60.58|60.28|60.55|60.25|7
1722434640000|2024-07-31 14:04:00|60.56|60.26|60.56|60.26|60.58|60.28|60.54|60.24|20
1722434650000|2024-07-31 14:04:10|60.58|60.28|60.57|60.27|60.59|60.29|60.55|60.25|18
1722434660000|2024-07-31 14:04:20|60.56|60.26|60.56|60.26|60.59|60.29|60.55|60.25|22
1722434670000|2024-07-31 14:04:30|60.58|60.28|60.56|60.26|60.6|60.3|60.56|60.26|23
1722434680000|2024-07-31 14:04:40|60.55|60.25|60.55|60.25|60.58|60.28|60.55|60.25|19
1722434690000|2024-07-31 14:04:50|60.58|60.28|60.6|60.3|60.6|60.3|60.55|60.25|18
1722434700000|2024-07-31 14:05:00|60.57|60.27|60.56|60.26|60.6|60.3|60.56|60.26|23
1722434710000|2024-07-31 14:05:10|60.55|60.25|60.55|60.25|60.58|60.28|60.55|60.25|16
1722434720000|2024-07-31 14:05:20|60.57|60.27|60.57|60.27|60.6|60.3|60.56|60.26|21
1722434730000|2024-07-31 14:05:30|60.56|60.26|60.6|60.3|60.6|60.3|60.55|60.25|18
1722434740000|2024-07-31 14:05:40|60.58|60.28|60.56|60.26|60.6|60.3|60.54|60.24|15
1722434750000|2024-07-31 14:05:50|60.58|60.28|60.56|60.26|60.6|60.3|60.55|60.25|19
1722434760000|2024-07-31 14:06:00|60.58|60.28|60.62|60.32|60.62|60.32|60.56|60.26|16
1722434770000|2024-07-31 14:06:10|60.6|60.3|60.58|60.28|60.62|60.32|60.55|60.25|25
1722434780000|2024-07-31 14:06:20|60.56|60.26|60.55|60.25|60.58|60.28|60.55|60.25|21
1722434790000|2024-07-31 14:06:30|60.57|60.27|60.57|60.27|60.58|60.28|60.55|60.25|14
1722434800000|2024-07-31 14:06:40|60.56|60.26|60.58|60.28|60.59|60.29|60.56|60.26|17
1722434810000|2024-07-31 14:06:50|60.57|60.27|60.61|60.31|60.62|60.32|60.57|60.27|20
1722434820000|2024-07-31 14:07:00|60.64|60.34|60.69|60.39|60.71|60.41|60.61|60.31|23
1722434830000|2024-07-31 14:07:10|60.7|60.4|60.68|60.38|60.71|60.41|60.67|60.37|18
1722434840000|2024-07-31 14:07:20|60.67|60.37|60.61|60.31|60.67|60.37|60.59|60.29|25
1722434850000|2024-07-31 14:07:30|60.59|60.29|60.6|60.3|60.62|60.32|60.58|60.28|18
1722434860000|2024-07-31 14:07:40|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|24
1722434870000|2024-07-31 14:07:50|60.59|60.29|60.58|60.28|60.6|60.3|60.57|60.27|14
1722434880000|2024-07-31 14:08:00|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1722434900000|2024-07-31 14:08:20|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|8
1722434910000|2024-07-31 14:08:30|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|6
1722434920000|2024-07-31 14:08:40|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|14
1722434930000|2024-07-31 14:08:50|60.55|60.25|60.54|60.24|60.56|60.26|60.53|60.23|9
1722434940000|2024-07-31 14:09:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|13
1722434950000|2024-07-31 14:09:10|60.54|60.24|60.6|60.3|60.62|60.32|60.54|60.24|15
1722434960000|2024-07-31 14:09:20|60.62|60.32|60.61|60.31|60.63|60.33|60.59|60.29|20
1722434970000|2024-07-31 14:09:30|60.6|60.3|60.63|60.33|60.65|60.35|60.6|60.3|22
1722434980000|2024-07-31 14:09:40|60.66|60.36|60.64|60.34|60.66|60.36|60.62|60.32|11
1722434990000|2024-07-31 14:09:50|60.66|60.36|60.66|60.36|60.68|60.38|60.64|60.34|14
1722435000000|2024-07-31 14:10:00|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|12
1722435010000|2024-07-31 14:10:10|60.66|60.36|60.63|60.33|60.67|60.37|60.63|60.33|16
1722435020000|2024-07-31 14:10:20|60.64|60.34|60.58|60.28|60.64|60.34|60.57|60.27|14
1722435030000|2024-07-31 14:10:30|60.57|60.27|60.56|60.26|60.59|60.29|60.56|60.26|21
1722435040000|2024-07-31 14:10:40|60.59|60.29|60.59|60.29|60.6|60.3|60.56|60.26|28
1722435050000|2024-07-31 14:10:50|60.58|60.28|60.64|60.34|60.64|60.34|60.58|60.28|20
1722435060000|2024-07-31 14:11:00|60.63|60.33|60.66|60.36|60.66|60.36|60.62|60.32|19
1722435070000|2024-07-31 14:11:10|60.64|60.34|60.52|60.22|60.64|60.34|60.52|60.22|16
1722435080000|2024-07-31 14:11:20|60.5|60.2|60.49|60.19|60.51|60.21|60.48|60.18|20
1722435090000|2024-07-31 14:11:30|60.48|60.18|60.48|60.18|60.51|60.21|60.47|60.17|26
1722435100000|2024-07-31 14:11:40|60.5|60.2|60.48|60.18|60.52|60.22|60.47|60.17|18
1722435110000|2024-07-31 14:11:50|60.49|60.19|60.47|60.17|60.49|60.19|60.45|60.15|17
1722435120000|2024-07-31 14:12:00|60.46|60.16|60.44|60.14|60.48|60.18|60.44|60.14|14
1722435130000|2024-07-31 14:12:10|60.45|60.15|60.38|60.08|60.45|60.15|60.38|60.08|11
1722435140000|2024-07-31 14:12:20|60.39|60.09|60.45|60.15|60.45|60.15|60.39|60.09|11
1722435150000|2024-07-31 14:12:30|60.46|60.16|60.49|60.19|60.49|60.19|60.45|60.15|12
1722435160000|2024-07-31 14:12:40|60.48|60.18|60.5|60.2|60.51|60.21|60.48|60.18|19
1722435170000|2024-07-31 14:12:50|60.49|60.19|60.49|60.19|60.51|60.21|60.48|60.18|16
1722435180000|2024-07-31 14:13:00|60.48|60.18|60.45|60.15|60.51|60.21|60.45|60.15|23
1722435190000|2024-07-31 14:13:10|60.46|60.16|60.4|60.1|60.48|60.18|60.4|60.1|15
1722435200000|2024-07-31 14:13:20|60.39|60.09|60.39|60.09|60.42|60.12|60.37|60.07|21
1722435210000|2024-07-31 14:13:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|16
1722435220000|2024-07-31 14:13:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1722435230000|2024-07-31 14:13:50|60.36|60.06|60.34|60.04|60.36|60.06|60.33|60.03|18
1722435240000|2024-07-31 14:14:00|60.36|60.06|60.38|60.08|60.38|60.08|60.34|60.04|16
1722435250000|2024-07-31 14:14:10|60.39|60.09|60.31|60.01|60.39|60.09|60.31|60.01|15
1722435260000|2024-07-31 14:14:20|60.32|60.02|60.32|60.02|60.33|60.03|60.3|60|18
1722435270000|2024-07-31 14:14:30|60.31|60.01|60.29|59.99|60.32|60.02|60.29|59.99|13
1722435280000|2024-07-31 14:14:40|60.3|60|60.3|60|60.31|60.01|60.29|59.99|13
1722435290000|2024-07-31 14:14:50|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|17
1722435300000|2024-07-31 14:15:00|60.3|60|60.38|60.08|60.38|60.08|60.29|59.99|19
1722435310000|2024-07-31 14:15:10|60.39|60.09|60.41|60.11|60.42|60.12|60.38|60.08|20
1722435320000|2024-07-31 14:15:20|60.42|60.12|60.4|60.1|60.42|60.12|60.38|60.08|22
1722435330000|2024-07-31 14:15:30|60.39|60.09|60.38|60.08|60.4|60.1|60.36|60.06|10
1722435340000|2024-07-31 14:15:40|60.37|60.07|60.3|60|60.37|60.07|60.3|60|15
1722435350000|2024-07-31 14:15:50|60.32|60.02|60.3|60|60.32|60.02|60.3|60|10
1722435360000|2024-07-31 14:16:00|60.31|60.01|60.29|59.99|60.33|60.03|60.29|59.99|13
1722435370000|2024-07-31 14:16:10|60.28|59.98|60.27|59.97|60.28|59.98|60.26|59.96|9
1722435380000|2024-07-31 14:16:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|7
1722435390000|2024-07-31 14:16:30|60.25|59.95|60.21|59.91|60.25|59.95|60.21|59.91|17
1722435400000|2024-07-31 14:16:40|60.2|59.9|60.19|59.89|60.2|59.9|60.16|59.86|20
1722435410000|2024-07-31 14:16:50|60.2|59.9|60.16|59.86|60.21|59.91|60.16|59.86|12
1722435420000|2024-07-31 14:17:00|60.17|59.87|60.16|59.86|60.18|59.88|60.14|59.84|12
1722435430000|2024-07-31 14:17:10|60.15|59.85|60.18|59.88|60.18|59.88|60.09|59.79|19
1722435440000|2024-07-31 14:17:20|60.17|59.87|60.17|59.87|60.19|59.89|60.16|59.86|15
1722435450000|2024-07-31 14:17:30|60.18|59.88|60.17|59.87|60.18|59.88|60.15|59.85|16
1722435460000|2024-07-31 14:17:40|60.18|59.88|60.2|59.9|60.21|59.91|60.17|59.87|18
1722435470000|2024-07-31 14:17:50|60.19|59.89|60.18|59.88|60.19|59.89|60.17|59.87|4
1722435480000|2024-07-31 14:18:00|60.19|59.89|60.17|59.87|60.21|59.91|60.17|59.87|17
1722435490000|2024-07-31 14:18:10|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|12
1722435500000|2024-07-31 14:18:20|60.17|59.87|60.21|59.91|60.21|59.91|60.15|59.85|17
1722435510000|2024-07-31 14:18:30|60.2|59.9|60.22|59.92|60.22|59.92|60.18|59.88|16
1722435520000|2024-07-31 14:18:40|60.23|59.93|60.26|59.96|60.26|59.96|60.23|59.93|16
1722435530000|2024-07-31 14:18:50|60.27|59.97|60.18|59.88|60.27|59.97|60.18|59.88|14
1722435540000|2024-07-31 14:19:00|60.19|59.89|60.16|59.86|60.19|59.89|60.15|59.85|10
1722435550000|2024-07-31 14:19:10|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|8
1722435560000|2024-07-31 14:19:20|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1722435570000|2024-07-31 14:19:30|60.17|59.87|60.15|59.85|60.18|59.88|60.15|59.85|8
1722435580000|2024-07-31 14:19:40|60.16|59.86|60.14|59.84|60.16|59.86|60.09|59.79|20
1722435590000|2024-07-31 14:19:50|60.13|59.83|60.14|59.84|60.15|59.85|60.13|59.83|8
1722435600000|2024-07-31 14:20:00|60.15|59.85|60.19|59.89|60.19|59.89|60.15|59.85|6
1722435610000|2024-07-31 14:20:10|60.2|59.9|60.16|59.86|60.2|59.9|60.16|59.86|19
1722435620000|2024-07-31 14:20:20|60.15|59.85|60.14|59.84|60.16|59.86|60.14|59.84|6
1722435630000|2024-07-31 14:20:30|60.13|59.83|60.19|59.89|60.19|59.89|60.13|59.83|18
1722435640000|2024-07-31 14:20:40|60.18|59.88|60.16|59.86|60.19|59.89|60.15|59.85|16
1722435650000|2024-07-31 14:20:50|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|14
1722435660000|2024-07-31 14:21:00|60.17|59.87|60.18|59.88|60.19|59.89|60.16|59.86|11
1722435670000|2024-07-31 14:21:10|60.19|59.89|60.18|59.88|60.2|59.9|60.17|59.87|22
1722435680000|2024-07-31 14:21:20|60.19|59.89|60.16|59.86|60.19|59.89|60.15|59.85|12
1722435690000|2024-07-31 14:21:30|60.15|59.85|60.11|59.81|60.16|59.86|60.1|59.8|16
1722435700000|2024-07-31 14:21:40|60.1|59.8|60.08|59.78|60.11|59.81|60.07|59.77|8
1722435710000|2024-07-31 14:21:50|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|11
1722435720000|2024-07-31 14:22:00|60.1|59.8|60.17|59.87|60.17|59.87|60.09|59.79|21
1722435730000|2024-07-31 14:22:10|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|17
1722435740000|2024-07-31 14:22:20|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|13
1722435750000|2024-07-31 14:22:30|60.16|59.86|60.12|59.82|60.17|59.87|60.11|59.81|20
1722435760000|2024-07-31 14:22:40|60.14|59.84|60.12|59.82|60.14|59.84|60.11|59.81|17
1722435770000|2024-07-31 14:22:50|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|8
1722435780000|2024-07-31 14:23:00|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|11
1722435790000|2024-07-31 14:23:10|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|12
1722435800000|2024-07-31 14:23:20|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|10
1722435810000|2024-07-31 14:23:30|60.1|59.8|60.13|59.83|60.13|59.83|60.09|59.79|11
1722435820000|2024-07-31 14:23:40|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|4
1722435830000|2024-07-31 14:23:50|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|10
1722435840000|2024-07-31 14:24:00|60.06|59.76|60.01|59.71|60.06|59.76|60.01|59.71|14
1722435850000|2024-07-31 14:24:10|60|59.7|60.05|59.75|60.06|59.76|60|59.7|8
1722435860000|2024-07-31 14:24:20|60.06|59.76|60.03|59.73|60.07|59.77|60.03|59.73|14
1722435870000|2024-07-31 14:24:30|60.02|59.72|59.97|59.67|60.02|59.72|59.96|59.66|12
1722435880000|2024-07-31 14:24:40|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|12
1722435890000|2024-07-31 14:24:50|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|11
1722435900000|2024-07-31 14:25:00|59.98|59.68|59.98|59.68|60|59.7|59.97|59.67|14
1722435910000|2024-07-31 14:25:10|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|5
1722435920000|2024-07-31 14:25:20|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1722435930000|2024-07-31 14:25:30|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1722435940000|2024-07-31 14:25:40|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|10
1722435950000|2024-07-31 14:25:50|59.96|59.66|59.95|59.65|59.97|59.67|59.94|59.64|7
1722435960000|2024-07-31 14:26:00|59.94|59.64|59.9|59.6|59.95|59.65|59.87|59.57|17
1722435970000|2024-07-31 14:26:10|59.91|59.61|59.9|59.6|59.91|59.61|59.86|59.56|17
1722435980000|2024-07-31 14:26:20|59.89|59.59|59.96|59.66|59.97|59.67|59.89|59.59|17
1722435990000|2024-07-31 14:26:30|59.97|59.67|59.95|59.65|59.97|59.67|59.92|59.62|19
1722436000000|2024-07-31 14:26:40|59.94|59.64|59.95|59.65|59.95|59.65|59.89|59.59|21
1722436010000|2024-07-31 14:26:50|59.94|59.64|59.93|59.63|59.95|59.65|59.91|59.61|21
1722436020000|2024-07-31 14:27:00|59.95|59.65|59.89|59.59|59.95|59.65|59.88|59.58|13
1722436030000|2024-07-31 14:27:10|59.9|59.6|59.86|59.56|59.9|59.6|59.86|59.56|5
1722436040000|2024-07-31 14:27:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|8
1722436050000|2024-07-31 14:27:30|59.87|59.57|59.84|59.54|59.87|59.57|59.8|59.5|28
1722436060000|2024-07-31 14:27:40|59.86|59.56|59.78|59.48|59.86|59.56|59.76|59.46|18
1722436070000|2024-07-31 14:27:50|59.75|59.45|59.75|59.45|59.76|59.46|59.72|59.42|14
1722436080000|2024-07-31 14:28:00|59.76|59.46|59.79|59.49|59.8|59.5|59.75|59.45|18
1722436090000|2024-07-31 14:28:10|59.78|59.48|59.77|59.47|59.8|59.5|59.77|59.47|14
1722436100000|2024-07-31 14:28:20|59.78|59.48|59.74|59.44|59.78|59.48|59.73|59.43|8
1722436110000|2024-07-31 14:28:30|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|19
1722436120000|2024-07-31 14:28:40|59.76|59.46|59.75|59.45|59.77|59.47|59.75|59.45|12
1722436130000|2024-07-31 14:28:50|59.76|59.46|59.73|59.43|59.77|59.47|59.72|59.42|12
1722436140000|2024-07-31 14:29:00|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|12
1722436150000|2024-07-31 14:29:10|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|10
1722436160000|2024-07-31 14:29:20|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|13
1722436170000|2024-07-31 14:29:30|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|3
1722436180000|2024-07-31 14:29:40|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|8
1722436190000|2024-07-31 14:29:50|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|7
1722436200000|2024-07-31 14:30:00|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|9
1722436210000|2024-07-31 14:30:10|59.78|59.48|59.84|59.54|59.84|59.54|59.78|59.48|11
1722436220000|2024-07-31 14:30:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|10
1722436230000|2024-07-31 14:30:30|59.85|59.55|59.78|59.48|59.85|59.55|59.78|59.48|8
1722436240000|2024-07-31 14:30:40|59.81|59.51|59.78|59.48|59.83|59.53|59.78|59.48|11
1722436250000|2024-07-31 14:30:50|59.81|59.51|59.84|59.54|59.85|59.55|59.81|59.51|18
1722436260000|2024-07-31 14:31:00|59.86|59.56|59.87|59.57|59.89|59.59|59.84|59.54|16
1722436270000|2024-07-31 14:31:10|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|17
1722436280000|2024-07-31 14:31:20|59.85|59.55|59.85|59.55|59.87|59.57|59.85|59.55|15
1722436290000|2024-07-31 14:31:30|59.86|59.56|59.86|59.56|59.88|59.58|59.85|59.55|18
1722436300000|2024-07-31 14:31:40|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|6
1722436310000|2024-07-31 14:31:50|59.86|59.56|59.93|59.63|59.93|59.63|59.85|59.55|15
1722436320000|2024-07-31 14:32:00|59.91|59.61|59.93|59.63|59.95|59.65|59.91|59.61|14
1722436330000|2024-07-31 14:32:10|59.92|59.62|59.93|59.63|59.93|59.63|59.89|59.59|16
1722436340000|2024-07-31 14:32:20|59.92|59.62|59.87|59.57|59.93|59.63|59.86|59.56|13
1722436350000|2024-07-31 14:32:30|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|17
1722436360000|2024-07-31 14:32:40|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|11
1722436370000|2024-07-31 14:32:50|59.83|59.53|59.77|59.47|59.83|59.53|59.77|59.47|12
1722436380000|2024-07-31 14:33:00|59.81|59.51|59.77|59.47|59.84|59.54|59.77|59.47|11
1722436390000|2024-07-31 14:33:10|59.79|59.49|59.75|59.45|59.79|59.49|59.74|59.44|15
1722436400000|2024-07-31 14:33:20|59.76|59.46|59.74|59.44|59.77|59.47|59.74|59.44|13
1722436410000|2024-07-31 14:33:30|59.75|59.45|59.77|59.47|59.77|59.47|59.73|59.43|6
1722436420000|2024-07-31 14:33:40|59.76|59.46|59.79|59.49|59.79|59.49|59.75|59.45|9
1722436430000|2024-07-31 14:33:50|59.82|59.52|59.86|59.56|59.87|59.57|59.81|59.51|17
1722436440000|2024-07-31 14:34:00|59.87|59.57|59.88|59.58|59.89|59.59|59.85|59.55|20
1722436450000|2024-07-31 14:34:10|59.87|59.57|59.87|59.57|59.9|59.6|59.87|59.57|11
1722436460000|2024-07-31 14:34:20|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|10
1722436470000|2024-07-31 14:34:30|59.88|59.58|59.88|59.58|59.92|59.62|59.88|59.58|8
1722436480000|2024-07-31 14:34:40|59.89|59.59|59.96|59.66|59.96|59.66|59.89|59.59|11
1722436490000|2024-07-31 14:34:50|59.97|59.67|59.94|59.64|59.98|59.68|59.92|59.62|18
1722436500000|2024-07-31 14:35:00|59.95|59.65|59.93|59.63|59.95|59.65|59.91|59.61|11
1722436510000|2024-07-31 14:35:10|59.94|59.64|59.97|59.67|59.97|59.67|59.94|59.64|12
1722436520000|2024-07-31 14:35:20|59.96|59.66|59.95|59.65|59.99|59.69|59.94|59.64|19
1722436530000|2024-07-31 14:35:30|59.94|59.64|59.96|59.66|59.98|59.68|59.94|59.64|19
1722436540000|2024-07-31 14:35:40|59.95|59.65|59.99|59.69|59.99|59.69|59.95|59.65|21
1722436550000|2024-07-31 14:35:50|60|59.7|60.03|59.73|60.05|59.75|60|59.7|14
1722436560000|2024-07-31 14:36:00|60.02|59.72|59.98|59.68|60.03|59.73|59.97|59.67|14
1722436570000|2024-07-31 14:36:10|59.97|59.67|59.95|59.65|59.98|59.68|59.95|59.65|7
1722436580000|2024-07-31 14:36:20|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|6
1722436590000|2024-07-31 14:36:30|59.95|59.65|59.92|59.62|59.95|59.65|59.92|59.62|4
1722436600000|2024-07-31 14:36:40|59.93|59.63|59.96|59.66|59.97|59.67|59.93|59.63|14
1722436610000|2024-07-31 14:36:50|59.97|59.67|60.04|59.74|60.04|59.74|59.96|59.66|13
1722436620000|2024-07-31 14:37:00|60.03|59.73|60.03|59.73|60.05|59.75|59.98|59.68|16
1722436630000|2024-07-31 14:37:10|60.04|59.74|60.08|59.78|60.08|59.78|60.03|59.73|9
1722436640000|2024-07-31 14:37:20|60.07|59.77|60.07|59.77|60.11|59.81|60.07|59.77|12
1722436650000|2024-07-31 14:37:30|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|17
1722436660000|2024-07-31 14:37:40|60.09|59.79|60.11|59.81|60.11|59.81|60.08|59.78|6
1722436670000|2024-07-31 14:37:50|60.12|59.82|60.11|59.81|60.13|59.83|60.1|59.8|12
1722436680000|2024-07-31 14:38:00|60.1|59.8|60.15|59.85|60.15|59.85|60.1|59.8|7
1722436690000|2024-07-31 14:38:10|60.13|59.83|59.95|59.65|60.13|59.83|59.91|59.61|16
1722436700000|2024-07-31 14:38:20|59.94|59.64|59.94|59.64|59.94|59.64|59.92|59.62|10
1722436710000|2024-07-31 14:38:30|59.96|59.66|60|59.7|60.01|59.71|59.95|59.65|6
1722436720000|2024-07-31 14:38:40|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|11
1722436730000|2024-07-31 14:38:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|3
1722436740000|2024-07-31 14:39:00|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|22
1722436750000|2024-07-31 14:39:10|60.06|59.76|60.06|59.76|60.08|59.78|60.06|59.76|15
1722436760000|2024-07-31 14:39:20|60.07|59.77|60.08|59.78|60.09|59.79|60.07|59.77|11
1722436770000|2024-07-31 14:39:30|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|25
1722436780000|2024-07-31 14:39:40|60.08|59.78|60.08|59.78|60.09|59.79|60.06|59.76|16
1722436790000|2024-07-31 14:39:50|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|15
1722436800000|2024-07-31 14:40:00|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|16
1722436810000|2024-07-31 14:40:10|60.06|59.76|59.99|59.69|60.07|59.77|59.98|59.68|15
1722436820000|2024-07-31 14:40:20|59.98|59.68|59.99|59.69|60.01|59.71|59.96|59.66|20
1722436830000|2024-07-31 14:40:30|59.98|59.68|60.06|59.76|60.07|59.77|59.97|59.67|22
1722436840000|2024-07-31 14:40:40|60.07|59.77|60.01|59.71|60.07|59.77|60|59.7|15
1722436850000|2024-07-31 14:40:50|60|59.7|59.99|59.69|60.02|59.72|59.97|59.67|20
1722436860000|2024-07-31 14:41:00|60|59.7|60.06|59.76|60.07|59.77|60|59.7|9
1722436870000|2024-07-31 14:41:10|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|16
1722436880000|2024-07-31 14:41:20|60.06|59.76|60.04|59.74|60.06|59.76|60.01|59.71|16
1722436890000|2024-07-31 14:41:30|60.03|59.73|59.99|59.69|60.04|59.74|59.99|59.69|23
1722436900000|2024-07-31 14:41:40|59.98|59.68|60.01|59.71|60.01|59.71|59.97|59.67|14
1722436910000|2024-07-31 14:41:50|60.02|59.72|60|59.7|60.03|59.73|59.99|59.69|22
1722436920000|2024-07-31 14:42:00|59.99|59.69|59.96|59.66|60.01|59.71|59.95|59.65|19
1722436930000|2024-07-31 14:42:10|59.95|59.65|59.95|59.65|59.96|59.66|59.91|59.61|11
1722436940000|2024-07-31 14:42:20|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|15
1722436950000|2024-07-31 14:42:30|59.87|59.57|59.89|59.59|59.89|59.59|59.86|59.56|13
1722436960000|2024-07-31 14:42:40|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|8
1722436970000|2024-07-31 14:42:50|59.87|59.57|59.88|59.58|59.89|59.59|59.86|59.56|14
1722436980000|2024-07-31 14:43:00|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|8
1722436990000|2024-07-31 14:43:10|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|7
1722437000000|2024-07-31 14:43:20|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|11
1722437010000|2024-07-31 14:43:30|59.89|59.59|59.9|59.6|59.91|59.61|59.89|59.59|12
1722437020000|2024-07-31 14:43:40|59.91|59.61|59.87|59.57|59.91|59.61|59.87|59.57|12
1722437030000|2024-07-31 14:43:50|59.88|59.58|59.9|59.6|59.9|59.6|59.87|59.57|9
1722437040000|2024-07-31 14:44:00|59.91|59.61|59.96|59.66|59.96|59.66|59.9|59.6|16
1722437050000|2024-07-31 14:44:10|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|8
1722437060000|2024-07-31 14:44:20|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|14
1722437070000|2024-07-31 14:44:30|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1722437080000|2024-07-31 14:44:40|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1722437090000|2024-07-31 14:44:50|60|59.7|59.97|59.67|60|59.7|59.97|59.67|15
1722437100000|2024-07-31 14:45:00|59.98|59.68|60|59.7|60|59.7|59.96|59.66|13
1722437110000|2024-07-31 14:45:10|59.99|59.69|60.05|59.75|60.06|59.76|59.99|59.69|17
1722437120000|2024-07-31 14:45:20|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|13
1722437130000|2024-07-31 14:45:30|60.04|59.74|60.01|59.71|60.07|59.77|59.99|59.69|9
1722437140000|2024-07-31 14:45:40|59.99|59.69|59.97|59.67|60.01|59.71|59.96|59.66|19
1722437150000|2024-07-31 14:45:50|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|18
1722437160000|2024-07-31 14:46:00|59.96|59.66|60.01|59.71|60.01|59.71|59.96|59.66|17
1722437170000|2024-07-31 14:46:10|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|21
1722437180000|2024-07-31 14:46:20|59.98|59.68|60|59.7|60.01|59.71|59.98|59.68|22
1722437190000|2024-07-31 14:46:30|60.04|59.74|59.98|59.68|60.05|59.75|59.97|59.67|14
1722437200000|2024-07-31 14:46:40|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|9
1722437210000|2024-07-31 14:46:50|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|4
1722437220000|2024-07-31 14:47:00|59.97|59.67|59.99|59.69|60|59.7|59.97|59.67|15
1722437230000|2024-07-31 14:47:10|60|59.7|60|59.7|60|59.7|59.98|59.68|7
1722437240000|2024-07-31 14:47:20|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|16
1722437250000|2024-07-31 14:47:30|60|59.7|59.98|59.68|60|59.7|59.98|59.68|9
1722437260000|2024-07-31 14:47:40|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|6
1722437270000|2024-07-31 14:47:50|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|3
1722437280000|2024-07-31 14:48:00|60|59.7|60.05|59.75|60.05|59.75|59.99|59.69|15
1722437290000|2024-07-31 14:48:10|60.04|59.74|59.99|59.69|60.04|59.74|59.99|59.69|12
1722437300000|2024-07-31 14:48:20|60|59.7|60.01|59.71|60.03|59.73|59.99|59.69|22
1722437310000|2024-07-31 14:48:30|60.02|59.72|60.11|59.81|60.12|59.82|60.01|59.71|23
1722437320000|2024-07-31 14:48:40|60.1|59.8|60.12|59.82|60.15|59.85|60.1|59.8|16
1722437330000|2024-07-31 14:48:50|60.13|59.83|60.09|59.79|60.15|59.85|60.09|59.79|13
1722437340000|2024-07-31 14:49:00|60.08|59.78|60.07|59.77|60.09|59.79|60.05|59.75|16
1722437350000|2024-07-31 14:49:10|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|9
1722437360000|2024-07-31 14:49:20|60.06|59.76|60.02|59.72|60.07|59.77|60|59.7|20
1722437370000|2024-07-31 14:49:30|60.03|59.73|60.01|59.71|60.05|59.75|60|59.7|14
1722437380000|2024-07-31 14:49:40|60|59.7|59.98|59.68|60.01|59.71|59.97|59.67|22
1722437390000|2024-07-31 14:49:50|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|11
1722437400000|2024-07-31 14:50:00|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|9
1722437410000|2024-07-31 14:50:10|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|8
1722437420000|2024-07-31 14:50:20|59.93|59.63|59.84|59.54|59.94|59.64|59.84|59.54|21
1722437430000|2024-07-31 14:50:30|59.85|59.55|59.85|59.55|59.88|59.58|59.84|59.54|22
1722437440000|2024-07-31 14:50:40|59.86|59.56|59.88|59.58|59.91|59.61|59.83|59.53|23
1722437450000|2024-07-31 14:50:50|59.89|59.59|59.89|59.59|59.89|59.59|59.88|59.58|11
1722437460000|2024-07-31 14:51:00|59.91|59.61|59.88|59.58|59.92|59.62|59.86|59.56|23
1722437470000|2024-07-31 14:51:10|59.86|59.56|59.84|59.54|59.88|59.58|59.83|59.53|14
1722437480000|2024-07-31 14:51:20|59.83|59.53|59.82|59.52|59.86|59.56|59.82|59.52|10
1722437490000|2024-07-31 14:51:30|59.83|59.53|59.82|59.52|59.84|59.54|59.82|59.52|10
1722437500000|2024-07-31 14:51:40|59.83|59.53|59.78|59.48|59.84|59.54|59.78|59.48|17
1722437510000|2024-07-31 14:51:50|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|16
1722437520000|2024-07-31 14:52:00|59.81|59.51|59.76|59.46|59.81|59.51|59.76|59.46|13
1722437530000|2024-07-31 14:52:10|59.77|59.47|59.76|59.46|59.78|59.48|59.75|59.45|16
1722437540000|2024-07-31 14:52:20|59.77|59.47|59.79|59.49|59.79|59.49|59.76|59.46|18
1722437550000|2024-07-31 14:52:30|59.78|59.48|59.75|59.45|59.78|59.48|59.75|59.45|20
1722437560000|2024-07-31 14:52:40|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|16
1722437570000|2024-07-31 14:52:50|59.76|59.46|59.73|59.43|59.78|59.48|59.72|59.42|22
1722437580000|2024-07-31 14:53:00|59.74|59.44|59.74|59.44|59.75|59.45|59.71|59.41|22
1722437590000|2024-07-31 14:53:10|59.75|59.45|59.69|59.39|59.75|59.45|59.67|59.37|12
1722437600000|2024-07-31 14:53:20|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|17
1722437610000|2024-07-31 14:53:30|59.67|59.37|59.69|59.39|59.69|59.39|59.67|59.37|18
1722437620000|2024-07-31 14:53:40|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|19
1722437630000|2024-07-31 14:53:50|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|13
1722437640000|2024-07-31 14:54:00|59.69|59.39|59.68|59.38|59.7|59.4|59.67|59.37|19
1722437650000|2024-07-31 14:54:10|59.69|59.39|59.67|59.37|59.69|59.39|59.66|59.36|19
1722437660000|2024-07-31 14:54:20|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|12
1722437670000|2024-07-31 14:54:30|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|20
1722437680000|2024-07-31 14:54:40|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|8
1722437690000|2024-07-31 14:54:50|59.66|59.36|59.65|59.35|59.67|59.37|59.65|59.35|11
1722437700000|2024-07-31 14:55:00|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|15
1722437710000|2024-07-31 14:55:10|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|10
1722437720000|2024-07-31 14:55:20|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|8
1722437730000|2024-07-31 14:55:30|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|6
1722437740000|2024-07-31 14:55:40|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|4
1722437750000|2024-07-31 14:55:50|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|3
1722437760000|2024-07-31 14:56:00|59.66|59.36|59.64|59.34|59.67|59.37|59.64|59.34|17
1722437770000|2024-07-31 14:56:10|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|6
1722437780000|2024-07-31 14:56:20|59.67|59.37|59.75|59.45|59.76|59.46|59.67|59.37|8
1722437790000|2024-07-31 14:56:30|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|13
1722437800000|2024-07-31 14:56:40|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|10
1722437810000|2024-07-31 14:56:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|8
1722437820000|2024-07-31 14:57:00|59.75|59.45|59.75|59.45|59.77|59.47|59.74|59.44|13
1722437830000|2024-07-31 14:57:10|59.74|59.44|59.77|59.47|59.77|59.47|59.74|59.44|10
1722437840000|2024-07-31 14:57:20|59.76|59.46|59.79|59.49|59.79|59.49|59.74|59.44|8
1722437850000|2024-07-31 14:57:30|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|3
1722437860000|2024-07-31 14:57:40|59.79|59.49|59.85|59.55|59.85|59.55|59.79|59.49|11
1722437870000|2024-07-31 14:57:50|59.84|59.54|59.87|59.57|59.87|59.57|59.79|59.49|23
1722437880000|2024-07-31 14:58:00|59.88|59.58|59.88|59.58|59.91|59.61|59.87|59.57|20
1722437890000|2024-07-31 14:58:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|16
1722437900000|2024-07-31 14:58:20|59.88|59.58|59.9|59.6|59.91|59.61|59.88|59.58|12
1722437910000|2024-07-31 14:58:30|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|14
1722437920000|2024-07-31 14:58:40|59.89|59.59|59.9|59.6|59.91|59.61|59.88|59.58|13
1722437930000|2024-07-31 14:58:50|59.89|59.59|59.89|59.59|59.91|59.61|59.89|59.59|15
1722437940000|2024-07-31 14:59:00|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|9
1722437950000|2024-07-31 14:59:10|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|11
1722437960000|2024-07-31 14:59:20|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|3
1722437970000|2024-07-31 14:59:30|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1722437980000|2024-07-31 14:59:40|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1722438000000|2024-07-31 15:00:00|59.9|59.6|59.9|59.6|59.91|59.61|59.89|59.59|7
1722438010000|2024-07-31 15:00:10|59.91|59.61|59.9|59.6|59.91|59.61|59.89|59.59|16
1722438020000|2024-07-31 15:00:20|59.91|59.61|59.89|59.59|59.91|59.61|59.89|59.59|11
1722438030000|2024-07-31 15:00:30|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|4
1722438050000|2024-07-31 15:00:50|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1722438060000|2024-07-31 15:01:00|59.87|59.57|59.79|59.49|59.88|59.58|59.78|59.48|13
1722438070000|2024-07-31 15:01:10|59.8|59.5|59.74|59.44|59.8|59.5|59.74|59.44|5
1722438080000|2024-07-31 15:01:20|59.75|59.45|59.74|59.44|59.75|59.45|59.72|59.42|6
1722438090000|2024-07-31 15:01:30|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|2
1722438100000|2024-07-31 15:01:40|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|6
1722438110000|2024-07-31 15:01:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|6
1722438120000|2024-07-31 15:02:00|59.77|59.47|59.79|59.49|59.81|59.51|59.77|59.47|13
1722438130000|2024-07-31 15:02:10|59.78|59.48|59.76|59.46|59.79|59.49|59.74|59.44|13
1722438140000|2024-07-31 15:02:20|59.75|59.45|59.69|59.39|59.77|59.47|59.68|59.38|16
1722438150000|2024-07-31 15:02:30|59.7|59.4|59.69|59.39|59.74|59.44|59.69|59.39|17
1722438160000|2024-07-31 15:02:40|59.7|59.4|59.68|59.38|59.71|59.41|59.68|59.38|16
1722438170000|2024-07-31 15:02:50|59.7|59.4|59.75|59.45|59.75|59.45|59.7|59.4|12
1722438180000|2024-07-31 15:03:00|59.74|59.44|59.78|59.48|59.79|59.49|59.74|59.44|11
1722438190000|2024-07-31 15:03:10|59.79|59.49|59.75|59.45|59.79|59.49|59.75|59.45|12
1722438200000|2024-07-31 15:03:20|59.76|59.46|59.77|59.47|59.78|59.48|59.75|59.45|14
1722438210000|2024-07-31 15:03:30|59.78|59.48|59.8|59.5|59.83|59.53|59.78|59.48|14
1722438220000|2024-07-31 15:03:40|59.79|59.49|59.78|59.48|59.81|59.51|59.78|59.48|10
1722438230000|2024-07-31 15:03:50|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|14
1722438240000|2024-07-31 15:04:00|59.83|59.53|59.87|59.57|59.87|59.57|59.83|59.53|9
1722438250000|2024-07-31 15:04:10|59.88|59.58|59.91|59.61|59.91|59.61|59.88|59.58|10
1722438260000|2024-07-31 15:04:20|59.89|59.59|59.95|59.65|59.96|59.66|59.89|59.59|21
1722438270000|2024-07-31 15:04:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1722438280000|2024-07-31 15:04:40|59.97|59.67|59.88|59.58|59.97|59.67|59.87|59.57|15
1722438290000|2024-07-31 15:04:50|59.89|59.59|59.85|59.55|59.89|59.59|59.85|59.55|9
1722438300000|2024-07-31 15:05:00|59.84|59.54|59.77|59.47|59.85|59.55|59.77|59.47|9
1722438310000|2024-07-31 15:05:10|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|7
1722438320000|2024-07-31 15:05:20|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|5
1722438330000|2024-07-31 15:05:30|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1722438340000|2024-07-31 15:05:40|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|5
1722438350000|2024-07-31 15:05:50|59.81|59.51|59.84|59.54|59.84|59.54|59.8|59.5|8
1722438360000|2024-07-31 15:06:00|59.83|59.53|59.8|59.5|59.83|59.53|59.77|59.47|14
1722438370000|2024-07-31 15:06:10|59.79|59.49|59.74|59.44|59.79|59.49|59.74|59.44|10
1722438380000|2024-07-31 15:06:20|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|8
1722438390000|2024-07-31 15:06:30|59.7|59.4|59.74|59.44|59.74|59.44|59.67|59.37|18
1722438400000|2024-07-31 15:06:40|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|7
1722438410000|2024-07-31 15:06:50|59.74|59.44|59.66|59.36|59.74|59.44|59.66|59.36|14
1722438420000|2024-07-31 15:07:00|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|14
1722438430000|2024-07-31 15:07:10|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|21
1722438440000|2024-07-31 15:07:20|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|8
1722438450000|2024-07-31 15:07:30|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|5
1722438460000|2024-07-31 15:07:40|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1722438470000|2024-07-31 15:07:50|59.68|59.38|59.69|59.39|59.69|59.39|59.67|59.37|6
1722438480000|2024-07-31 15:08:00|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|6
1722438490000|2024-07-31 15:08:10|59.7|59.4|59.7|59.4|59.7|59.4|59.68|59.38|9
1722438500000|2024-07-31 15:08:20|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|8
1722438510000|2024-07-31 15:08:30|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|14
1722438520000|2024-07-31 15:08:40|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1722438530000|2024-07-31 15:08:50|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|7
1722438540000|2024-07-31 15:09:00|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|5
1722438550000|2024-07-31 15:09:10|59.67|59.37|59.68|59.38|59.69|59.39|59.65|59.35|16
1722438560000|2024-07-31 15:09:20|59.67|59.37|59.64|59.34|59.67|59.37|59.59|59.29|9
1722438570000|2024-07-31 15:09:30|59.63|59.33|59.64|59.34|59.65|59.35|59.63|59.33|8
1722438580000|2024-07-31 15:09:40|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|7
1722438590000|2024-07-31 15:09:50|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722438600000|2024-07-31 15:10:00|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722438610000|2024-07-31 15:10:10|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|7
1722438620000|2024-07-31 15:10:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|18
1722438630000|2024-07-31 15:10:30|59.67|59.37|59.73|59.43|59.73|59.43|59.67|59.37|15
1722438640000|2024-07-31 15:10:40|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|9
1722438650000|2024-07-31 15:10:50|59.77|59.47|59.76|59.46|59.78|59.48|59.76|59.46|10
1722438660000|2024-07-31 15:11:00|59.78|59.48|59.78|59.48|59.78|59.48|59.76|59.46|10
1722438670000|2024-07-31 15:11:10|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|9
1722438680000|2024-07-31 15:11:20|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|4
1722438690000|2024-07-31 15:11:30|59.78|59.48|59.76|59.46|59.79|59.49|59.76|59.46|5
1722438700000|2024-07-31 15:11:40|59.75|59.45|59.68|59.38|59.76|59.46|59.68|59.38|14
1722438710000|2024-07-31 15:11:50|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|13
1722438720000|2024-07-31 15:12:00|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|8
1722438730000|2024-07-31 15:12:10|59.68|59.38|59.68|59.38|59.68|59.38|59.66|59.36|5
1722438740000|2024-07-31 15:12:20|59.69|59.39|59.74|59.44|59.74|59.44|59.68|59.38|11
1722438750000|2024-07-31 15:12:30|59.75|59.45|59.76|59.46|59.76|59.46|59.74|59.44|14
1722438760000|2024-07-31 15:12:40|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|14
1722438770000|2024-07-31 15:12:50|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1722438780000|2024-07-31 15:13:00|59.74|59.44|59.75|59.45|59.76|59.46|59.74|59.44|6
1722438790000|2024-07-31 15:13:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|11
1722438800000|2024-07-31 15:13:20|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|12
1722438810000|2024-07-31 15:13:30|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|13
1722438820000|2024-07-31 15:13:40|59.77|59.47|59.79|59.49|59.79|59.49|59.77|59.47|5
1722438830000|2024-07-31 15:13:50|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1722438840000|2024-07-31 15:14:00|59.83|59.53|59.81|59.51|59.84|59.54|59.8|59.5|10
1722438850000|2024-07-31 15:14:10|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|18
1722438860000|2024-07-31 15:14:20|59.8|59.5|59.79|59.49|59.8|59.5|59.77|59.47|14
1722438870000|2024-07-31 15:14:30|59.8|59.5|59.86|59.56|59.87|59.57|59.79|59.49|9
1722438880000|2024-07-31 15:14:40|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|12
1722438890000|2024-07-31 15:14:50|59.85|59.55|59.82|59.52|59.85|59.55|59.79|59.49|10
1722438900000|2024-07-31 15:15:00|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|17
1722438910000|2024-07-31 15:15:10|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|11
1722438920000|2024-07-31 15:15:20|59.79|59.49|59.84|59.54|59.84|59.54|59.77|59.47|13
1722438930000|2024-07-31 15:15:30|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1722438940000|2024-07-31 15:15:40|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|7
1722438950000|2024-07-31 15:15:50|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|13
1722438960000|2024-07-31 15:16:00|59.79|59.49|59.85|59.55|59.85|59.55|59.78|59.48|13
1722438970000|2024-07-31 15:16:10|59.84|59.54|59.77|59.47|59.85|59.55|59.77|59.47|12
1722438980000|2024-07-31 15:16:20|59.76|59.46|59.77|59.47|59.78|59.48|59.76|59.46|8
1722438990000|2024-07-31 15:16:30|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|8
1722439000000|2024-07-31 15:16:40|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722439010000|2024-07-31 15:16:50|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|4
1722439020000|2024-07-31 15:17:00|59.7|59.4|59.7|59.4|59.72|59.42|59.69|59.39|9
1722439030000|2024-07-31 15:17:10|59.71|59.41|59.72|59.42|59.72|59.42|59.69|59.39|12
1722439040000|2024-07-31 15:17:20|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722439050000|2024-07-31 15:17:30|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722439060000|2024-07-31 15:17:40|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|6
1722439070000|2024-07-31 15:17:50|59.73|59.43|59.74|59.44|59.76|59.46|59.73|59.43|11
1722439080000|2024-07-31 15:18:00|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|11
1722439090000|2024-07-31 15:18:10|59.76|59.46|59.75|59.45|59.77|59.47|59.74|59.44|11
1722439100000|2024-07-31 15:18:20|59.74|59.44|59.72|59.42|59.74|59.44|59.72|59.42|3
1722439110000|2024-07-31 15:18:30|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|6
1722439120000|2024-07-31 15:18:40|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|11
1722439130000|2024-07-31 15:18:50|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|12
1722439140000|2024-07-31 15:19:00|59.77|59.47|59.75|59.45|59.77|59.47|59.74|59.44|9
1722439150000|2024-07-31 15:19:10|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|15
1722439160000|2024-07-31 15:19:20|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|16
1722439170000|2024-07-31 15:19:30|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|13
1722439180000|2024-07-31 15:19:40|59.79|59.49|59.83|59.53|59.83|59.53|59.77|59.47|11
1722439190000|2024-07-31 15:19:50|59.84|59.54|59.85|59.55|59.86|59.56|59.83|59.53|8
1722439200000|2024-07-31 15:20:00|59.84|59.54|59.87|59.57|59.87|59.57|59.84|59.54|8
1722439210000|2024-07-31 15:20:10|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|14
1722439220000|2024-07-31 15:20:20|59.86|59.56|59.84|59.54|59.87|59.57|59.83|59.53|15
1722439230000|2024-07-31 15:20:30|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|10
1722439240000|2024-07-31 15:20:40|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|13
1722439250000|2024-07-31 15:20:50|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722439260000|2024-07-31 15:21:00|59.85|59.55|59.87|59.57|59.87|59.57|59.84|59.54|11
1722439270000|2024-07-31 15:21:10|59.88|59.58|59.85|59.55|59.88|59.58|59.85|59.55|8
1722439280000|2024-07-31 15:21:20|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|10
1722439290000|2024-07-31 15:21:30|59.88|59.58|59.9|59.6|59.91|59.61|59.87|59.57|13
1722439300000|2024-07-31 15:21:40|59.91|59.61|59.88|59.58|59.92|59.62|59.87|59.57|12
1722439310000|2024-07-31 15:21:50|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|4
1722439320000|2024-07-31 15:22:00|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|6
1722439330000|2024-07-31 15:22:10|59.89|59.59|59.88|59.58|59.92|59.62|59.87|59.57|9
1722439340000|2024-07-31 15:22:20|59.89|59.59|59.9|59.6|59.9|59.6|59.87|59.57|14
1722439350000|2024-07-31 15:22:30|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|20
1722439360000|2024-07-31 15:22:40|59.9|59.6|59.87|59.57|59.9|59.6|59.87|59.57|14
1722439370000|2024-07-31 15:22:50|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|14
1722439380000|2024-07-31 15:23:00|59.88|59.58|59.85|59.55|59.88|59.58|59.85|59.55|16
1722439390000|2024-07-31 15:23:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|8
1722439400000|2024-07-31 15:23:20|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|12
1722439410000|2024-07-31 15:23:30|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|17
1722439420000|2024-07-31 15:23:40|59.85|59.55|59.79|59.49|59.86|59.56|59.79|59.49|11
1722439430000|2024-07-31 15:23:50|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|12
1722439440000|2024-07-31 15:24:00|59.81|59.51|59.82|59.52|59.83|59.53|59.8|59.5|6
1722439450000|2024-07-31 15:24:10|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|5
1722439460000|2024-07-31 15:24:20|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1722439470000|2024-07-31 15:24:30|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|4
1722439480000|2024-07-31 15:24:40|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1722439490000|2024-07-31 15:24:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1722439500000|2024-07-31 15:25:00|59.87|59.57|59.85|59.55|59.87|59.57|59.84|59.54|4
1722439510000|2024-07-31 15:25:10|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|8
1722439520000|2024-07-31 15:25:20|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|9
1722439530000|2024-07-31 15:25:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1722439540000|2024-07-31 15:25:40|59.87|59.57|59.87|59.57|59.92|59.62|59.87|59.57|9
1722439550000|2024-07-31 15:25:50|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|20
1722439560000|2024-07-31 15:26:00|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|10
1722439570000|2024-07-31 15:26:10|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|11
1722439580000|2024-07-31 15:26:20|59.87|59.57|59.85|59.55|59.88|59.58|59.84|59.54|19
1722439590000|2024-07-31 15:26:30|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|8
1722439600000|2024-07-31 15:26:40|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|8
1722439610000|2024-07-31 15:26:50|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|9
1722439620000|2024-07-31 15:27:00|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|5
1722439630000|2024-07-31 15:27:10|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|5
1722439640000|2024-07-31 15:27:20|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|9
1722439650000|2024-07-31 15:27:30|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|12
1722439660000|2024-07-31 15:27:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1722439670000|2024-07-31 15:27:50|59.83|59.53|59.88|59.58|59.88|59.58|59.83|59.53|10
1722439680000|2024-07-31 15:28:00|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|6
1722439690000|2024-07-31 15:28:10|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|13
1722439700000|2024-07-31 15:28:20|59.89|59.59|59.85|59.55|59.89|59.59|59.85|59.55|11
1722439710000|2024-07-31 15:28:30|59.92|59.62|59.86|59.56|59.93|59.63|59.86|59.56|10
1722439720000|2024-07-31 15:28:40|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|9
1722439730000|2024-07-31 15:28:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1722439740000|2024-07-31 15:29:00|59.91|59.61|59.85|59.55|59.91|59.61|59.84|59.54|16
1722439750000|2024-07-31 15:29:10|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1722439760000|2024-07-31 15:29:20|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|2
1722439770000|2024-07-31 15:29:30|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|9
1722439780000|2024-07-31 15:29:40|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722439790000|2024-07-31 15:29:50|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1722439800000|2024-07-31 15:30:00|59.83|59.53|59.83|59.53|59.85|59.55|59.83|59.53|15
1722439810000|2024-07-31 15:30:10|59.84|59.54|59.87|59.57|59.87|59.57|59.83|59.53|18
1722439820000|2024-07-31 15:30:20|59.9|59.6|59.85|59.55|59.9|59.6|59.85|59.55|16
1722439830000|2024-07-31 15:30:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|5
1722439840000|2024-07-31 15:30:40|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|8
1722439850000|2024-07-31 15:30:50|59.87|59.57|59.86|59.56|59.89|59.59|59.85|59.55|11
1722439860000|2024-07-31 15:31:00|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|10
1722439870000|2024-07-31 15:31:10|59.83|59.53|59.82|59.52|59.85|59.55|59.81|59.51|9
1722439880000|2024-07-31 15:31:20|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|8
1722439890000|2024-07-31 15:31:30|59.81|59.51|59.76|59.46|59.82|59.52|59.75|59.45|15
1722439900000|2024-07-31 15:31:40|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|6
1722439910000|2024-07-31 15:31:50|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1722439920000|2024-07-31 15:32:00|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1722439930000|2024-07-31 15:32:10|59.7|59.4|59.7|59.4|59.72|59.42|59.7|59.4|7
1722439940000|2024-07-31 15:32:20|59.69|59.39|59.71|59.41|59.71|59.41|59.68|59.38|10
1722439950000|2024-07-31 15:32:30|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|6
1722439960000|2024-07-31 15:32:40|59.72|59.42|59.71|59.41|59.74|59.44|59.71|59.41|12
1722439970000|2024-07-31 15:32:50|59.72|59.42|59.74|59.44|59.75|59.45|59.71|59.41|13
1722439980000|2024-07-31 15:33:00|59.78|59.48|59.81|59.51|59.81|59.51|59.77|59.47|15
1722439990000|2024-07-31 15:33:10|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|6
1722440000000|2024-07-31 15:33:20|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|11
1722440010000|2024-07-31 15:33:30|59.75|59.45|59.73|59.43|59.76|59.46|59.72|59.42|13
1722440020000|2024-07-31 15:33:40|59.74|59.44|59.75|59.45|59.76|59.46|59.73|59.43|16
1722440030000|2024-07-31 15:33:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1722440040000|2024-07-31 15:34:00|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|3
1722440050000|2024-07-31 15:34:10|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1722440060000|2024-07-31 15:34:20|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|5
1722440070000|2024-07-31 15:34:30|59.81|59.51|59.84|59.54|59.84|59.54|59.81|59.51|12
1722440080000|2024-07-31 15:34:40|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|11
1722440090000|2024-07-31 15:34:50|59.83|59.53|59.85|59.55|59.85|59.55|59.82|59.52|22
1722440100000|2024-07-31 15:35:00|59.84|59.54|59.86|59.56|59.86|59.56|59.84|59.54|17
1722440110000|2024-07-31 15:35:10|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|9
1722440120000|2024-07-31 15:35:20|59.84|59.54|59.86|59.56|59.86|59.56|59.83|59.53|9
1722440130000|2024-07-31 15:35:30|59.85|59.55|59.85|59.55|59.87|59.57|59.85|59.55|13
1722440140000|2024-07-31 15:35:40|59.84|59.54|59.81|59.51|59.84|59.54|59.81|59.51|4
1722440150000|2024-07-31 15:35:50|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|2
1722440160000|2024-07-31 15:36:00|59.82|59.52|59.83|59.53|59.84|59.54|59.81|59.51|10
1722440170000|2024-07-31 15:36:10|59.82|59.52|59.81|59.51|59.83|59.53|59.81|59.51|8
1722440180000|2024-07-31 15:36:20|59.8|59.5|59.8|59.5|59.8|59.5|59.78|59.48|5
1722440190000|2024-07-31 15:36:30|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|12
1722440200000|2024-07-31 15:36:40|59.79|59.49|59.74|59.44|59.79|59.49|59.74|59.44|14
1722440210000|2024-07-31 15:36:50|59.75|59.45|59.72|59.42|59.76|59.46|59.72|59.42|10
1722440220000|2024-07-31 15:37:00|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|16
1722440230000|2024-07-31 15:37:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|10
1722440240000|2024-07-31 15:37:20|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|11
1722440250000|2024-07-31 15:37:30|59.75|59.45|59.74|59.44|59.76|59.46|59.73|59.43|14
1722440260000|2024-07-31 15:37:40|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1722440270000|2024-07-31 15:37:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|5
1722440280000|2024-07-31 15:38:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|8
1722440290000|2024-07-31 15:38:10|59.77|59.47|59.83|59.53|59.83|59.53|59.75|59.45|13
1722440300000|2024-07-31 15:38:20|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|7
1722440310000|2024-07-31 15:38:30|59.85|59.55|59.86|59.56|59.87|59.57|59.84|59.54|12
1722440320000|2024-07-31 15:38:40|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|6
1722440330000|2024-07-31 15:38:50|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|6
1722440340000|2024-07-31 15:39:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1722440350000|2024-07-31 15:39:10|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|3
1722440360000|2024-07-31 15:39:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|10
1722440370000|2024-07-31 15:39:30|59.94|59.64|59.93|59.63|59.94|59.64|59.92|59.62|14
1722440380000|2024-07-31 15:39:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|11
1722440390000|2024-07-31 15:39:50|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|7
1722440400000|2024-07-31 15:40:00|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|10
1722440410000|2024-07-31 15:40:10|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|10
1722440420000|2024-07-31 15:40:20|59.9|59.6|59.88|59.58|59.91|59.61|59.87|59.57|6
1722440430000|2024-07-31 15:40:30|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|13
1722440440000|2024-07-31 15:40:40|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|5
1722440450000|2024-07-31 15:40:50|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|8
1722440460000|2024-07-31 15:41:00|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|4
1722440470000|2024-07-31 15:41:10|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|5
1722440480000|2024-07-31 15:41:20|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1722440490000|2024-07-31 15:41:30|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|5
1722440500000|2024-07-31 15:41:40|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|3
1722440510000|2024-07-31 15:41:50|59.98|59.68|59.99|59.69|60.01|59.71|59.97|59.67|12
1722440520000|2024-07-31 15:42:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|6
1722440530000|2024-07-31 15:42:10|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|10
1722440540000|2024-07-31 15:42:20|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|9
1722440550000|2024-07-31 15:42:30|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|3
1722440560000|2024-07-31 15:42:40|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1722440570000|2024-07-31 15:42:50|60.03|59.73|60.03|59.73|60.04|59.74|60.02|59.72|13
1722440580000|2024-07-31 15:43:00|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|6
1722440590000|2024-07-31 15:43:10|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|4
1722440600000|2024-07-31 15:43:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|6
1722440610000|2024-07-31 15:43:30|60.02|59.72|59.97|59.67|60.02|59.72|59.97|59.67|5
1722440620000|2024-07-31 15:43:40|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|7
1722440630000|2024-07-31 15:43:50|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|4
1722440640000|2024-07-31 15:44:00|59.95|59.65|59.97|59.67|59.98|59.68|59.95|59.65|14
1722440650000|2024-07-31 15:44:10|59.98|59.68|59.97|59.67|60.01|59.71|59.95|59.65|18
1722440660000|2024-07-31 15:44:20|59.96|59.66|59.92|59.62|59.97|59.67|59.92|59.62|15
1722440670000|2024-07-31 15:44:30|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|10
1722440680000|2024-07-31 15:44:40|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1722440690000|2024-07-31 15:44:50|59.93|59.63|59.94|59.64|59.96|59.66|59.93|59.63|8
1722440700000|2024-07-31 15:45:00|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|4
1722440720000|2024-07-31 15:45:20|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1722440730000|2024-07-31 15:45:30|59.91|59.61|59.86|59.56|59.91|59.61|59.84|59.54|14
1722440740000|2024-07-31 15:45:40|59.87|59.57|59.89|59.59|59.89|59.59|59.84|59.54|16
1722440750000|2024-07-31 15:45:50|59.9|59.6|59.89|59.59|59.9|59.6|59.87|59.57|8
1722440760000|2024-07-31 15:46:00|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1722440770000|2024-07-31 15:46:10|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|3
1722440780000|2024-07-31 15:46:20|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|16
1722440790000|2024-07-31 15:46:30|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|12
1722440800000|2024-07-31 15:46:40|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722440810000|2024-07-31 15:46:50|59.9|59.6|59.86|59.56|59.9|59.6|59.85|59.55|13
1722440820000|2024-07-31 15:47:00|59.87|59.57|59.87|59.57|59.87|59.57|59.85|59.55|13
1722440830000|2024-07-31 15:47:10|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|7
1722440840000|2024-07-31 15:47:20|59.85|59.55|59.84|59.54|59.85|59.55|59.82|59.52|12
1722440850000|2024-07-31 15:47:30|59.85|59.55|59.83|59.53|59.85|59.55|59.82|59.52|5
1722440860000|2024-07-31 15:47:40|59.82|59.52|59.82|59.52|59.83|59.53|59.82|59.52|3
1722440870000|2024-07-31 15:47:50|59.83|59.53|59.91|59.61|59.92|59.62|59.83|59.53|17
1722440880000|2024-07-31 15:48:00|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722440890000|2024-07-31 15:48:10|59.9|59.6|59.88|59.58|59.92|59.62|59.88|59.58|8
1722440900000|2024-07-31 15:48:20|59.89|59.59|59.89|59.59|59.91|59.61|59.89|59.59|4
1722440910000|2024-07-31 15:48:30|59.9|59.6|59.87|59.57|59.9|59.6|59.87|59.57|7
1722440920000|2024-07-31 15:48:40|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|2
1722440930000|2024-07-31 15:48:50|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1722440940000|2024-07-31 15:49:00|59.86|59.56|59.86|59.56|59.88|59.58|59.86|59.56|10
1722440950000|2024-07-31 15:49:10|59.85|59.55|59.89|59.59|59.89|59.59|59.85|59.55|23
1722440960000|2024-07-31 15:49:20|59.9|59.6|59.91|59.61|59.91|59.61|59.88|59.58|7
1722440970000|2024-07-31 15:49:30|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|4
1722440980000|2024-07-31 15:49:40|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722440990000|2024-07-31 15:49:50|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722441000000|2024-07-31 15:50:00|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|7
1722441010000|2024-07-31 15:50:10|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|9
1722441020000|2024-07-31 15:50:20|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|8
1722441030000|2024-07-31 15:50:30|59.91|59.61|59.91|59.61|59.92|59.62|59.91|59.61|5
1722441040000|2024-07-31 15:50:40|59.92|59.62|59.87|59.57|59.92|59.62|59.87|59.57|7
1722441050000|2024-07-31 15:50:50|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|8
1722441060000|2024-07-31 15:51:00|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|5
1722441070000|2024-07-31 15:51:10|59.87|59.57|59.88|59.58|59.89|59.59|59.86|59.56|12
1722441080000|2024-07-31 15:51:20|59.89|59.59|59.91|59.61|59.91|59.61|59.89|59.59|3
1722441090000|2024-07-31 15:51:30|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1722441100000|2024-07-31 15:51:40|59.93|59.63|59.92|59.62|59.93|59.63|59.91|59.61|8
1722441110000|2024-07-31 15:51:50|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|3
1722441120000|2024-07-31 15:52:00|59.87|59.57|59.94|59.64|59.94|59.64|59.87|59.57|8
1722441130000|2024-07-31 15:52:10|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1722441140000|2024-07-31 15:52:20|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|2
1722441150000|2024-07-31 15:52:30|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|4
1722441160000|2024-07-31 15:52:40|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1722441170000|2024-07-31 15:52:50|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1722441180000|2024-07-31 15:53:00|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1722441190000|2024-07-31 15:53:10|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|6
1722441200000|2024-07-31 15:53:20|59.92|59.62|59.92|59.62|59.93|59.63|59.92|59.62|5
1722441210000|2024-07-31 15:53:30|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722441220000|2024-07-31 15:53:40|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|3
1722441230000|2024-07-31 15:53:50|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|6
1722441240000|2024-07-31 15:54:00|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|10
1722441250000|2024-07-31 15:54:10|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|5
1722441260000|2024-07-31 15:54:20|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|15
1722441270000|2024-07-31 15:54:30|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|18
1722441280000|2024-07-31 15:54:40|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|13
1722441290000|2024-07-31 15:54:50|59.89|59.59|59.87|59.57|59.89|59.59|59.86|59.56|11
1722441300000|2024-07-31 15:55:00|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|7
1722441310000|2024-07-31 15:55:10|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|6
1722441320000|2024-07-31 15:55:20|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|9
1722441330000|2024-07-31 15:55:30|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1722441340000|2024-07-31 15:55:40|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1722441350000|2024-07-31 15:55:50|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|9
1722441360000|2024-07-31 15:56:00|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|12
1722441370000|2024-07-31 15:56:10|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|9
1722441390000|2024-07-31 15:56:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722441400000|2024-07-31 15:56:40|59.83|59.53|59.82|59.52|59.84|59.54|59.82|59.52|4
1722441410000|2024-07-31 15:56:50|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1722441420000|2024-07-31 15:57:00|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|3
1722441430000|2024-07-31 15:57:10|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|17
1722441440000|2024-07-31 15:57:20|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|11
1722441450000|2024-07-31 15:57:30|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|16
1722441460000|2024-07-31 15:57:40|59.75|59.45|59.74|59.44|59.75|59.45|59.73|59.43|12
1722441470000|2024-07-31 15:57:50|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|4
1722441490000|2024-07-31 15:58:10|59.71|59.41|59.68|59.38|59.71|59.41|59.68|59.38|8
1722441500000|2024-07-31 15:58:20|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|7
1722441510000|2024-07-31 15:58:30|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|12
1722441520000|2024-07-31 15:58:40|59.65|59.35|59.64|59.34|59.66|59.36|59.64|59.34|8
1722441530000|2024-07-31 15:58:50|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|7
1722441540000|2024-07-31 15:59:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|5
1722441550000|2024-07-31 15:59:10|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1722441560000|2024-07-31 15:59:20|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1722441570000|2024-07-31 15:59:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722441580000|2024-07-31 15:59:40|59.61|59.31|59.63|59.33|59.64|59.34|59.6|59.3|9
1722441590000|2024-07-31 15:59:50|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|9
1722441600000|2024-07-31 16:00:00|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722441610000|2024-07-31 16:00:10|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1722441620000|2024-07-31 16:00:20|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1722441630000|2024-07-31 16:00:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722441640000|2024-07-31 16:00:40|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|4
1722441650000|2024-07-31 16:00:50|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1722441660000|2024-07-31 16:01:00|59.61|59.31|59.63|59.33|59.64|59.34|59.61|59.31|7
1722441670000|2024-07-31 16:01:10|59.62|59.32|59.61|59.31|59.63|59.33|59.61|59.31|8
1722441680000|2024-07-31 16:01:20|59.6|59.3|59.57|59.27|59.6|59.3|59.57|59.27|4
1722441690000|2024-07-31 16:01:30|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|5
1722441700000|2024-07-31 16:01:40|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|15
1722441710000|2024-07-31 16:01:50|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|9
1722441720000|2024-07-31 16:02:00|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|5
1722441730000|2024-07-31 16:02:10|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722441740000|2024-07-31 16:02:20|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|14
1722441750000|2024-07-31 16:02:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|9
1722441760000|2024-07-31 16:02:40|59.55|59.25|59.61|59.31|59.61|59.31|59.54|59.24|9
1722441770000|2024-07-31 16:02:50|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|8
1722441780000|2024-07-31 16:03:00|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|7
1722441790000|2024-07-31 16:03:10|59.67|59.37|59.64|59.34|59.67|59.37|59.64|59.34|22
1722441800000|2024-07-31 16:03:20|59.65|59.35|59.65|59.35|59.66|59.36|59.63|59.33|13
1722441810000|2024-07-31 16:03:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722441820000|2024-07-31 16:03:40|59.65|59.35|59.65|59.35|59.66|59.36|59.64|59.34|11
1722441830000|2024-07-31 16:03:50|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|16
1722441840000|2024-07-31 16:04:00|59.65|59.35|59.65|59.35|59.7|59.4|59.65|59.35|21
1722441850000|2024-07-31 16:04:10|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|3
1722441860000|2024-07-31 16:04:20|59.65|59.35|59.67|59.37|59.67|59.37|59.64|59.34|13
1722441870000|2024-07-31 16:04:30|59.66|59.36|59.64|59.34|59.67|59.37|59.64|59.34|17
1722441880000|2024-07-31 16:04:40|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|4
1722441890000|2024-07-31 16:04:50|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1722441900000|2024-07-31 16:05:00|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1722441910000|2024-07-31 16:05:10|59.63|59.33|59.6|59.3|59.63|59.33|59.6|59.3|3
1722441920000|2024-07-31 16:05:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|4
1722441930000|2024-07-31 16:05:30|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1722441940000|2024-07-31 16:05:40|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1722441950000|2024-07-31 16:05:50|59.63|59.33|59.65|59.35|59.65|59.35|59.63|59.33|11
1722441960000|2024-07-31 16:06:00|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|8
1722441970000|2024-07-31 16:06:10|59.64|59.34|59.62|59.32|59.65|59.35|59.62|59.32|7
1722441980000|2024-07-31 16:06:20|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|3
1722441990000|2024-07-31 16:06:30|59.64|59.34|59.66|59.36|59.67|59.37|59.64|59.34|4
1722442000000|2024-07-31 16:06:40|59.67|59.37|59.74|59.44|59.74|59.44|59.66|59.36|18
1722442010000|2024-07-31 16:06:50|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|9
1722442020000|2024-07-31 16:07:00|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1722442030000|2024-07-31 16:07:10|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1722442040000|2024-07-31 16:07:20|59.77|59.47|59.82|59.52|59.82|59.52|59.76|59.46|13
1722442050000|2024-07-31 16:07:30|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1722442060000|2024-07-31 16:07:40|59.84|59.54|59.83|59.53|59.85|59.55|59.82|59.52|8
1722442070000|2024-07-31 16:07:50|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1722442080000|2024-07-31 16:08:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1722442090000|2024-07-31 16:08:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722442100000|2024-07-31 16:08:20|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1722442110000|2024-07-31 16:08:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1722442120000|2024-07-31 16:08:40|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|9
1722442130000|2024-07-31 16:08:50|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|7
1722442140000|2024-07-31 16:09:00|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|9
1722442150000|2024-07-31 16:09:10|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|6
1722442160000|2024-07-31 16:09:20|59.87|59.57|59.87|59.57|59.87|59.57|59.85|59.55|7
1722442170000|2024-07-31 16:09:30|59.88|59.58|59.92|59.62|59.92|59.62|59.87|59.57|5
1722442190000|2024-07-31 16:09:50|59.91|59.61|59.87|59.57|59.91|59.61|59.87|59.57|5
1722442200000|2024-07-31 16:10:00|59.86|59.56|59.88|59.58|59.88|59.58|59.86|59.56|5
1722442210000|2024-07-31 16:10:10|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1722442220000|2024-07-31 16:10:20|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|5
1722442230000|2024-07-31 16:10:30|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722442240000|2024-07-31 16:10:40|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1722442260000|2024-07-31 16:11:00|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1722442270000|2024-07-31 16:11:10|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|3
1722442280000|2024-07-31 16:11:20|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|8
1722442300000|2024-07-31 16:11:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|4
1722442310000|2024-07-31 16:11:50|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|2
1722442320000|2024-07-31 16:12:00|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|9
1722442340000|2024-07-31 16:12:20|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1722442350000|2024-07-31 16:12:30|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|21
1722442360000|2024-07-31 16:12:40|59.96|59.66|60.02|59.72|60.02|59.72|59.96|59.66|4
1722442370000|2024-07-31 16:12:50|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|7
1722442380000|2024-07-31 16:13:00|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|3
1722442390000|2024-07-31 16:13:10|60.03|59.73|60.05|59.75|60.06|59.76|60.03|59.73|11
1722442400000|2024-07-31 16:13:20|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|8
1722442410000|2024-07-31 16:13:30|60.06|59.76|60.04|59.74|60.06|59.76|60.04|59.74|3
1722442420000|2024-07-31 16:13:40|60.05|59.75|60.02|59.72|60.05|59.75|60.02|59.72|4
1722442430000|2024-07-31 16:13:50|60.03|59.73|59.99|59.69|60.04|59.74|59.97|59.67|8
1722442440000|2024-07-31 16:14:00|60.01|59.71|59.98|59.68|60.01|59.71|59.97|59.67|12
1722442450000|2024-07-31 16:14:10|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1722442460000|2024-07-31 16:14:20|59.97|59.67|60|59.7|60.01|59.71|59.97|59.67|11
1722442470000|2024-07-31 16:14:30|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|7
1722442480000|2024-07-31 16:14:40|60.02|59.72|60.03|59.73|60.04|59.74|60.02|59.72|10
1722442490000|2024-07-31 16:14:50|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|7
1722442500000|2024-07-31 16:15:00|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|8
1722442510000|2024-07-31 16:15:10|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|3
1722442520000|2024-07-31 16:15:20|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|3
1722442530000|2024-07-31 16:15:30|60.03|59.73|60.11|59.81|60.11|59.81|60.03|59.73|16
1722442540000|2024-07-31 16:15:40|60.12|59.82|60.13|59.83|60.14|59.84|60.12|59.82|6
1722442550000|2024-07-31 16:15:50|60.14|59.84|60.07|59.77|60.14|59.84|60.07|59.77|7
1722442560000|2024-07-31 16:16:00|60.1|59.8|60.12|59.82|60.12|59.82|60.07|59.77|8
1722442570000|2024-07-31 16:16:10|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|5
1722442580000|2024-07-31 16:16:20|60.14|59.84|60.14|59.84|60.14|59.84|60.13|59.83|3
1722442590000|2024-07-31 16:16:30|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|3
1722442600000|2024-07-31 16:16:40|60.13|59.83|60.12|59.82|60.13|59.83|60.12|59.82|6
1722442610000|2024-07-31 16:16:50|60.13|59.83|60.06|59.76|60.13|59.83|60.05|59.75|13
1722442620000|2024-07-31 16:17:00|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1722442630000|2024-07-31 16:17:10|60.05|59.75|60.1|59.8|60.1|59.8|60.04|59.74|12
1722442640000|2024-07-31 16:17:20|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1722442650000|2024-07-31 16:17:30|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|8
1722442660000|2024-07-31 16:17:40|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|2
1722442670000|2024-07-31 16:17:50|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|5
1722442680000|2024-07-31 16:18:00|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|5
1722442690000|2024-07-31 16:18:10|60.04|59.74|60.03|59.73|60.05|59.75|60.03|59.73|12
1722442700000|2024-07-31 16:18:20|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1722442710000|2024-07-31 16:18:30|60.01|59.71|59.96|59.66|60.01|59.71|59.96|59.66|7
1722442720000|2024-07-31 16:18:40|59.97|59.67|59.93|59.63|59.97|59.67|59.93|59.63|13
1722442730000|2024-07-31 16:18:50|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1722442740000|2024-07-31 16:19:00|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|8
1722442750000|2024-07-31 16:19:10|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|11
1722442760000|2024-07-31 16:19:20|59.94|59.64|59.95|59.65|59.97|59.67|59.94|59.64|7
1722442770000|2024-07-31 16:19:30|59.96|59.66|59.92|59.62|59.97|59.67|59.92|59.62|12
1722442780000|2024-07-31 16:19:40|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|2
1722442790000|2024-07-31 16:19:50|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|3
1722442800000|2024-07-31 16:20:00|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|4
1722442820000|2024-07-31 16:20:20|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|2
1722442830000|2024-07-31 16:20:30|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|10
1722442840000|2024-07-31 16:20:40|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|3
1722442850000|2024-07-31 16:20:50|59.99|59.69|60|59.7|60|59.7|59.97|59.67|12
1722442860000|2024-07-31 16:21:00|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|7
1722442870000|2024-07-31 16:21:10|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722442880000|2024-07-31 16:21:20|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|3
1722442890000|2024-07-31 16:21:30|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|7
1722442900000|2024-07-31 16:21:40|60.06|59.76|60|59.7|60.06|59.76|60|59.7|11
1722442910000|2024-07-31 16:21:50|60.01|59.71|60|59.7|60.01|59.71|60|59.7|6
1722442920000|2024-07-31 16:22:00|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|9
1722442930000|2024-07-31 16:22:10|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722442940000|2024-07-31 16:22:20|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1722442950000|2024-07-31 16:22:30|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|3
1722442960000|2024-07-31 16:22:40|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|9
1722442970000|2024-07-31 16:22:50|60.04|59.74|60.02|59.72|60.04|59.74|60.02|59.72|9
1722442980000|2024-07-31 16:23:00|60.03|59.73|60.01|59.71|60.04|59.74|60.01|59.71|7
1722442990000|2024-07-31 16:23:10|59.99|59.69|60|59.7|60|59.7|59.95|59.65|10
1722443000000|2024-07-31 16:23:20|59.99|59.69|60.01|59.71|60.02|59.72|59.98|59.68|10
1722443030000|2024-07-31 16:23:50|60|59.7|60.01|59.71|60.01|59.71|59.97|59.67|5
1722443040000|2024-07-31 16:24:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|2
1722443060000|2024-07-31 16:24:20|60|59.7|59.95|59.65|60|59.7|59.95|59.65|5
1722443070000|2024-07-31 16:24:30|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|19
1722443080000|2024-07-31 16:24:40|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|7
1722443090000|2024-07-31 16:24:50|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722443100000|2024-07-31 16:25:00|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|2
1722443110000|2024-07-31 16:25:10|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|4
1722443120000|2024-07-31 16:25:20|59.88|59.58|59.9|59.6|59.9|59.6|59.85|59.55|7
1722443130000|2024-07-31 16:25:30|59.91|59.61|59.91|59.61|59.91|59.61|59.9|59.6|3
1722443140000|2024-07-31 16:25:40|59.9|59.6|59.87|59.57|59.9|59.6|59.86|59.56|8
1722443150000|2024-07-31 16:25:50|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|7
1722443160000|2024-07-31 16:26:00|59.9|59.6|59.88|59.58|59.9|59.6|59.86|59.56|14
1722443170000|2024-07-31 16:26:10|59.9|59.6|59.88|59.58|59.91|59.61|59.87|59.57|9
1722443180000|2024-07-31 16:26:20|59.87|59.57|59.85|59.55|59.88|59.58|59.85|59.55|13
1722443190000|2024-07-31 16:26:30|59.86|59.56|59.85|59.55|59.87|59.57|59.85|59.55|10
1722443200000|2024-07-31 16:26:40|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|6
1722443210000|2024-07-31 16:26:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|10
1722443220000|2024-07-31 16:27:00|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|2
1722443230000|2024-07-31 16:27:10|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|4
1722443240000|2024-07-31 16:27:20|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1722443280000|2024-07-31 16:28:00|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|3
1722443290000|2024-07-31 16:28:10|59.78|59.48|59.76|59.46|59.78|59.48|59.75|59.45|7
1722443300000|2024-07-31 16:28:20|59.75|59.45|59.72|59.42|59.75|59.45|59.72|59.42|10
1722443310000|2024-07-31 16:28:30|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1722443320000|2024-07-31 16:28:40|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|9
1722443330000|2024-07-31 16:28:50|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|4
1722443340000|2024-07-31 16:29:00|59.71|59.41|59.67|59.37|59.71|59.41|59.67|59.37|3
1722443350000|2024-07-31 16:29:10|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|4
1722443360000|2024-07-31 16:29:20|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|3
1722443370000|2024-07-31 16:29:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1722443380000|2024-07-31 16:29:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|11
1722443390000|2024-07-31 16:29:50|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|8
1722443400000|2024-07-31 16:30:00|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722443410000|2024-07-31 16:30:10|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722443420000|2024-07-31 16:30:20|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|5
1722443430000|2024-07-31 16:30:30|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1722443440000|2024-07-31 16:30:40|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|8
1722443450000|2024-07-31 16:30:50|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|2
1722443460000|2024-07-31 16:31:00|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|3
1722443470000|2024-07-31 16:31:10|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|5
1722443480000|2024-07-31 16:31:20|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|9
1722443490000|2024-07-31 16:31:30|59.57|59.27|59.58|59.28|59.59|59.29|59.55|59.25|12
1722443500000|2024-07-31 16:31:40|59.57|59.27|59.53|59.23|59.58|59.28|59.53|59.23|11
1722443510000|2024-07-31 16:31:50|59.52|59.22|59.43|59.13|59.52|59.22|59.43|59.13|12
1722443520000|2024-07-31 16:32:00|59.44|59.14|59.42|59.12|59.45|59.15|59.42|59.12|9
1722443530000|2024-07-31 16:32:10|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|8
1722443540000|2024-07-31 16:32:20|59.43|59.13|59.43|59.13|59.45|59.15|59.42|59.12|11
1722443550000|2024-07-31 16:32:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722443560000|2024-07-31 16:32:40|59.43|59.13|59.39|59.09|59.43|59.13|59.39|59.09|11
1722443570000|2024-07-31 16:32:50|59.4|59.1|59.43|59.13|59.44|59.14|59.39|59.09|14
1722443580000|2024-07-31 16:33:00|59.42|59.12|59.5|59.2|59.5|59.2|59.42|59.12|12
1722443590000|2024-07-31 16:33:10|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|8
1722443600000|2024-07-31 16:33:20|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722443610000|2024-07-31 16:33:30|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|8
1722443620000|2024-07-31 16:33:40|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|14
1722443630000|2024-07-31 16:33:50|59.57|59.27|59.53|59.23|59.58|59.28|59.53|59.23|11
1722443640000|2024-07-31 16:34:00|59.54|59.24|59.56|59.26|59.56|59.26|59.52|59.22|7
1722443650000|2024-07-31 16:34:10|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|14
1722443660000|2024-07-31 16:34:20|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|12
1722443670000|2024-07-31 16:34:30|59.57|59.27|59.57|59.27|59.61|59.31|59.57|59.27|13
1722443680000|2024-07-31 16:34:40|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|5
1722443690000|2024-07-31 16:34:50|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|7
1722443700000|2024-07-31 16:35:00|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|4
1722443710000|2024-07-31 16:35:10|59.5|59.2|59.44|59.14|59.5|59.2|59.44|59.14|4
1722443720000|2024-07-31 16:35:20|59.43|59.13|59.5|59.2|59.51|59.21|59.43|59.13|13
1722443730000|2024-07-31 16:35:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1722443740000|2024-07-31 16:35:40|59.49|59.19|59.46|59.16|59.49|59.19|59.45|59.15|11
1722443750000|2024-07-31 16:35:50|59.47|59.17|59.47|59.17|59.48|59.18|59.45|59.15|18
1722443760000|2024-07-31 16:36:00|59.46|59.16|59.51|59.21|59.52|59.22|59.46|59.16|16
1722443770000|2024-07-31 16:36:10|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|6
1722443780000|2024-07-31 16:36:20|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|7
1722443790000|2024-07-31 16:36:30|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|13
1722443800000|2024-07-31 16:36:40|59.46|59.16|59.5|59.2|59.51|59.21|59.46|59.16|16
1722443810000|2024-07-31 16:36:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722443820000|2024-07-31 16:37:00|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|4
1722443830000|2024-07-31 16:37:10|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|7
1722443850000|2024-07-31 16:37:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722443870000|2024-07-31 16:37:50|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|5
1722443880000|2024-07-31 16:38:00|59.49|59.19|59.53|59.23|59.55|59.25|59.49|59.19|11
1722443890000|2024-07-31 16:38:10|59.52|59.22|59.48|59.18|59.52|59.22|59.48|59.18|7
1722443900000|2024-07-31 16:38:20|59.47|59.17|59.47|59.17|59.49|59.19|59.46|59.16|14
1722443910000|2024-07-31 16:38:30|59.46|59.16|59.47|59.17|59.48|59.18|59.45|59.15|16
1722443920000|2024-07-31 16:38:40|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|17
1722443930000|2024-07-31 16:38:50|59.5|59.2|59.51|59.21|59.51|59.21|59.49|59.19|4
1722443940000|2024-07-31 16:39:00|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|7
1722443950000|2024-07-31 16:39:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1722443960000|2024-07-31 16:39:20|59.51|59.21|59.46|59.16|59.51|59.21|59.45|59.15|21
1722443970000|2024-07-31 16:39:30|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|12
1722443980000|2024-07-31 16:39:40|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|5
1722443990000|2024-07-31 16:39:50|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|6
1722444000000|2024-07-31 16:40:00|59.43|59.13|59.49|59.19|59.49|59.19|59.42|59.12|14
1722444010000|2024-07-31 16:40:10|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|23
1722444020000|2024-07-31 16:40:20|59.49|59.19|59.5|59.2|59.51|59.21|59.48|59.18|15
1722444030000|2024-07-31 16:40:30|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|5
1722444040000|2024-07-31 16:40:40|59.53|59.23|59.57|59.27|59.58|59.28|59.53|59.23|13
1722444050000|2024-07-31 16:40:50|59.58|59.28|59.59|59.29|59.6|59.3|59.57|59.27|8
1722444060000|2024-07-31 16:41:00|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|22
1722444070000|2024-07-31 16:41:10|59.58|59.28|59.6|59.3|59.6|59.3|59.57|59.27|14
1722444080000|2024-07-31 16:41:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|12
1722444090000|2024-07-31 16:41:30|59.61|59.31|59.59|59.29|59.61|59.31|59.58|59.28|20
1722444100000|2024-07-31 16:41:40|59.61|59.31|59.54|59.24|59.61|59.31|59.54|59.24|18
1722444110000|2024-07-31 16:41:50|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|7
1722444120000|2024-07-31 16:42:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722444130000|2024-07-31 16:42:10|59.53|59.23|59.52|59.22|59.53|59.23|59.5|59.2|4
1722444140000|2024-07-31 16:42:20|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|8
1722444150000|2024-07-31 16:42:30|59.48|59.18|59.48|59.18|59.48|59.18|59.45|59.15|8
1722444160000|2024-07-31 16:42:40|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|9
1722444180000|2024-07-31 16:43:00|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|10
1722444190000|2024-07-31 16:43:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|7
1722444200000|2024-07-31 16:43:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722444210000|2024-07-31 16:43:30|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1722444220000|2024-07-31 16:43:40|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1722444230000|2024-07-31 16:43:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722444240000|2024-07-31 16:44:00|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|4
1722444250000|2024-07-31 16:44:10|59.52|59.22|59.52|59.22|59.52|59.22|59.49|59.19|8
1722444260000|2024-07-31 16:44:20|59.51|59.21|59.48|59.18|59.51|59.21|59.47|59.17|11
1722444270000|2024-07-31 16:44:30|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|3
1722444290000|2024-07-31 16:44:50|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1722444300000|2024-07-31 16:45:00|59.53|59.23|59.55|59.25|59.55|59.25|59.52|59.22|7
1722444310000|2024-07-31 16:45:10|59.56|59.26|59.47|59.17|59.56|59.26|59.44|59.14|19
1722444320000|2024-07-31 16:45:20|59.46|59.16|59.41|59.11|59.46|59.16|59.41|59.11|7
1722444330000|2024-07-31 16:45:30|59.42|59.12|59.36|59.06|59.42|59.12|59.35|59.05|16
1722444340000|2024-07-31 16:45:40|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|19
1722444350000|2024-07-31 16:45:50|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|6
1722444360000|2024-07-31 16:46:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1722444370000|2024-07-31 16:46:10|59.3|59|59.28|58.98|59.3|59|59.28|58.98|2
1722444380000|2024-07-31 16:46:20|59.27|58.97|59.25|58.95|59.27|58.97|59.23|58.93|12
1722444390000|2024-07-31 16:46:30|59.24|58.94|59.23|58.93|59.26|58.96|59.22|58.92|12
1722444400000|2024-07-31 16:46:40|59.22|58.92|59.22|58.92|59.24|58.94|59.22|58.92|9
1722444410000|2024-07-31 16:46:50|59.21|58.91|59.26|58.96|59.27|58.97|59.21|58.91|19
1722444420000|2024-07-31 16:47:00|59.27|58.97|59.3|59|59.32|59.02|59.26|58.96|16
1722444430000|2024-07-31 16:47:10|59.28|58.98|59.27|58.97|59.29|58.99|59.24|58.94|12
1722444440000|2024-07-31 16:47:20|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|15
1722444450000|2024-07-31 16:47:30|59.25|58.95|59.23|58.93|59.26|58.96|59.22|58.92|17
1722444460000|2024-07-31 16:47:40|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|7
1722444470000|2024-07-31 16:47:50|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|9
1722444480000|2024-07-31 16:48:00|59.26|58.96|59.31|59.01|59.32|59.02|59.26|58.96|13
1722444490000|2024-07-31 16:48:10|59.3|59|59.32|59.02|59.33|59.03|59.3|59|4
1722444500000|2024-07-31 16:48:20|59.31|59.01|59.31|59.01|59.31|59.01|59.27|58.97|9
1722444510000|2024-07-31 16:48:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|5
1722444520000|2024-07-31 16:48:40|59.31|59.01|59.29|58.99|59.32|59.02|59.29|58.99|9
1722444530000|2024-07-31 16:48:50|59.3|59|59.3|59|59.31|59.01|59.27|58.97|14
1722444540000|2024-07-31 16:49:00|59.31|59.01|59.32|59.02|59.34|59.04|59.31|59.01|7
1722444550000|2024-07-31 16:49:10|59.33|59.03|59.31|59.01|59.34|59.04|59.31|59.01|6
1722444560000|2024-07-31 16:49:20|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|7
1722444570000|2024-07-31 16:49:30|59.34|59.04|59.4|59.1|59.41|59.11|59.34|59.04|9
1722444580000|2024-07-31 16:49:40|59.43|59.13|59.42|59.12|59.43|59.13|59.36|59.06|16
1722444590000|2024-07-31 16:49:50|59.41|59.11|59.35|59.05|59.41|59.11|59.34|59.04|18
1722444600000|2024-07-31 16:50:00|59.37|59.07|59.42|59.12|59.42|59.12|59.36|59.06|16
1722444610000|2024-07-31 16:50:10|59.41|59.11|59.41|59.11|59.43|59.13|59.39|59.09|15
1722444620000|2024-07-31 16:50:20|59.42|59.12|59.34|59.04|59.42|59.12|59.33|59.03|20
1722444630000|2024-07-31 16:50:30|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1722444640000|2024-07-31 16:50:40|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|6
1722444650000|2024-07-31 16:50:50|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|4
1722444660000|2024-07-31 16:51:00|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|7
1722444670000|2024-07-31 16:51:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|14
1722444680000|2024-07-31 16:51:20|59.25|58.95|59.27|58.97|59.27|58.97|59.24|58.94|11
1722444690000|2024-07-31 16:51:30|59.26|58.96|59.25|58.95|59.28|58.98|59.24|58.94|16
1722444700000|2024-07-31 16:51:40|59.26|58.96|59.24|58.94|59.26|58.96|59.23|58.93|10
1722444710000|2024-07-31 16:51:50|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|12
1722444720000|2024-07-31 16:52:00|59.24|58.94|59.26|58.96|59.27|58.97|59.23|58.93|15
1722444730000|2024-07-31 16:52:10|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|8
1722444740000|2024-07-31 16:52:20|59.27|58.97|59.26|58.96|59.3|59|59.25|58.95|15
1722444750000|2024-07-31 16:52:30|59.27|58.97|59.3|59|59.3|59|59.27|58.97|10
1722444760000|2024-07-31 16:52:40|59.29|58.99|59.28|58.98|59.31|59.01|59.28|58.98|10
1722444770000|2024-07-31 16:52:50|59.27|58.97|59.3|59|59.31|59.01|59.26|58.96|19
1722444780000|2024-07-31 16:53:00|59.29|58.99|59.26|58.96|59.3|59|59.26|58.96|20
1722444790000|2024-07-31 16:53:10|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|6
1722444800000|2024-07-31 16:53:20|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|5
1722444810000|2024-07-31 16:53:30|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|10
1722444820000|2024-07-31 16:53:40|59.23|58.93|59.23|58.93|59.25|58.95|59.23|58.93|11
1722444830000|2024-07-31 16:53:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|7
1722444840000|2024-07-31 16:54:00|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|15
1722444850000|2024-07-31 16:54:10|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|4
1722444860000|2024-07-31 16:54:20|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|5
1722444870000|2024-07-31 16:54:30|59.29|58.99|59.28|58.98|59.31|59.01|59.27|58.97|10
1722444880000|2024-07-31 16:54:40|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|14
1722444890000|2024-07-31 16:54:50|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|8
1722444900000|2024-07-31 16:55:00|59.26|58.96|59.33|59.03|59.33|59.03|59.26|58.96|11
1722444910000|2024-07-31 16:55:10|59.32|59.02|59.3|59|59.32|59.02|59.3|59|3
1722444920000|2024-07-31 16:55:20|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|9
1722444930000|2024-07-31 16:55:30|59.27|58.97|59.28|58.98|59.3|59|59.26|58.96|19
1722444940000|2024-07-31 16:55:40|59.29|58.99|59.32|59.02|59.32|59.02|59.29|58.99|4
1722444950000|2024-07-31 16:55:50|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722444960000|2024-07-31 16:56:00|59.29|58.99|59.32|59.02|59.32|59.02|59.27|58.97|8
1722444970000|2024-07-31 16:56:10|59.33|59.03|59.33|59.03|59.33|59.03|59.27|58.97|13
1722444980000|2024-07-31 16:56:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722444990000|2024-07-31 16:56:30|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|4
1722445000000|2024-07-31 16:56:40|59.33|59.03|59.35|59.05|59.35|59.05|59.33|59.03|11
1722445010000|2024-07-31 16:56:50|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|5
1722445020000|2024-07-31 16:57:00|59.35|59.05|59.39|59.09|59.39|59.09|59.35|59.05|11
1722445030000|2024-07-31 16:57:10|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1722445050000|2024-07-31 16:57:30|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722445060000|2024-07-31 16:57:40|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1722445070000|2024-07-31 16:57:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|7
1722445090000|2024-07-31 16:58:10|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|5
1722445100000|2024-07-31 16:58:20|59.36|59.06|59.37|59.07|59.4|59.1|59.36|59.06|10
1722445110000|2024-07-31 16:58:30|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|5
1722445120000|2024-07-31 16:58:40|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1722445130000|2024-07-31 16:58:50|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|5
1722445140000|2024-07-31 16:59:00|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|7
1722445150000|2024-07-31 16:59:10|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722445180000|2024-07-31 16:59:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1722445190000|2024-07-31 16:59:50|59.41|59.11|59.38|59.08|59.41|59.11|59.37|59.07|6
1722445200000|2024-07-31 17:00:00|59.37|59.07|59.36|59.06|59.39|59.09|59.34|59.04|21
1722445210000|2024-07-31 17:00:10|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|10
1722445220000|2024-07-31 17:00:20|59.35|59.05|59.34|59.04|59.37|59.07|59.34|59.04|12
1722445230000|2024-07-31 17:00:30|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|7
1722445240000|2024-07-31 17:00:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722445250000|2024-07-31 17:00:50|59.31|59.01|59.26|58.96|59.31|59.01|59.26|58.96|17
1722445260000|2024-07-31 17:01:00|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|7
1722445270000|2024-07-31 17:01:10|59.22|58.92|59.22|58.92|59.23|58.93|59.21|58.91|5
1722445280000|2024-07-31 17:01:20|59.23|58.93|59.31|59.01|59.31|59.01|59.22|58.92|12
1722445290000|2024-07-31 17:01:30|59.32|59.02|59.31|59.01|59.33|59.03|59.31|59.01|6
1722445300000|2024-07-31 17:01:40|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1722445310000|2024-07-31 17:01:50|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|9
1722445320000|2024-07-31 17:02:00|59.35|59.05|59.35|59.05|59.38|59.08|59.35|59.05|7
1722445330000|2024-07-31 17:02:10|59.34|59.04|59.31|59.01|59.37|59.07|59.31|59.01|14
1722445340000|2024-07-31 17:02:20|59.3|59|59.25|58.95|59.3|59|59.25|58.95|6
1722445350000|2024-07-31 17:02:30|59.24|58.94|59.23|58.93|59.27|58.97|59.22|58.92|12
1722445360000|2024-07-31 17:02:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722445370000|2024-07-31 17:02:50|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|5
1722445380000|2024-07-31 17:03:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722445390000|2024-07-31 17:03:10|59.23|58.93|59.29|58.99|59.29|58.99|59.23|58.93|13
1722445400000|2024-07-31 17:03:20|59.31|59.01|59.3|59|59.31|59.01|59.27|58.97|17
1722445410000|2024-07-31 17:03:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722445420000|2024-07-31 17:03:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722445430000|2024-07-31 17:03:50|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|7
1722445440000|2024-07-31 17:04:00|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|10
1722445450000|2024-07-31 17:04:10|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|4
1722445470000|2024-07-31 17:04:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722445480000|2024-07-31 17:04:40|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1722445490000|2024-07-31 17:04:50|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|4
1722445500000|2024-07-31 17:05:00|59.38|59.08|59.41|59.11|59.41|59.11|59.37|59.07|6
1722445510000|2024-07-31 17:05:10|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1722445520000|2024-07-31 17:05:20|59.44|59.14|59.43|59.13|59.46|59.16|59.43|59.13|8
1722445530000|2024-07-31 17:05:30|59.44|59.14|59.46|59.16|59.48|59.18|59.44|59.14|11
1722445540000|2024-07-31 17:05:40|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|8
1722445550000|2024-07-31 17:05:50|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722445560000|2024-07-31 17:06:00|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1722445570000|2024-07-31 17:06:10|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|9
1722445580000|2024-07-31 17:06:20|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722445600000|2024-07-31 17:06:40|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|5
1722445620000|2024-07-31 17:07:00|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|7
1722445630000|2024-07-31 17:07:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|9
1722445640000|2024-07-31 17:07:20|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|6
1722445650000|2024-07-31 17:07:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722445660000|2024-07-31 17:07:40|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1722445670000|2024-07-31 17:07:50|59.47|59.17|59.51|59.21|59.51|59.21|59.46|59.16|7
1722445680000|2024-07-31 17:08:00|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|5
1722445690000|2024-07-31 17:08:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1722445700000|2024-07-31 17:08:20|59.51|59.21|59.44|59.14|59.51|59.21|59.44|59.14|6
1722445720000|2024-07-31 17:08:40|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1722445730000|2024-07-31 17:08:50|59.45|59.15|59.45|59.15|59.47|59.17|59.44|59.14|8
1722445740000|2024-07-31 17:09:00|59.44|59.14|59.56|59.26|59.57|59.27|59.43|59.13|11
1722445750000|2024-07-31 17:09:10|59.55|59.25|59.61|59.31|59.61|59.31|59.55|59.25|12
1722445760000|2024-07-31 17:09:20|59.6|59.3|59.62|59.32|59.62|59.32|59.58|59.28|12
1722445770000|2024-07-31 17:09:30|59.61|59.31|59.61|59.31|59.62|59.32|59.6|59.3|11
1722445780000|2024-07-31 17:09:40|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|7
1722445790000|2024-07-31 17:09:50|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|5
1722445800000|2024-07-31 17:10:00|59.57|59.27|59.58|59.28|59.58|59.28|59.53|59.23|14
1722445810000|2024-07-31 17:10:10|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|12
1722445820000|2024-07-31 17:10:20|59.58|59.28|59.59|59.29|59.61|59.31|59.58|59.28|12
1722445830000|2024-07-31 17:10:30|59.6|59.3|59.64|59.34|59.68|59.38|59.6|59.3|9
1722445840000|2024-07-31 17:10:40|59.63|59.33|59.63|59.33|59.65|59.35|59.62|59.32|6
1722445850000|2024-07-31 17:10:50|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|12
1722445860000|2024-07-31 17:11:00|59.61|59.31|59.66|59.36|59.68|59.38|59.6|59.3|13
1722445870000|2024-07-31 17:11:10|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|7
1722445880000|2024-07-31 17:11:20|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1722445890000|2024-07-31 17:11:30|59.65|59.35|59.65|59.35|59.65|59.35|59.63|59.33|4
1722445900000|2024-07-31 17:11:40|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722445910000|2024-07-31 17:11:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1722445920000|2024-07-31 17:12:00|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|6
1722445930000|2024-07-31 17:12:10|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1722445940000|2024-07-31 17:12:20|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|6
1722445950000|2024-07-31 17:12:30|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|6
1722445960000|2024-07-31 17:12:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|2
1722445970000|2024-07-31 17:12:50|59.71|59.41|59.71|59.41|59.71|59.41|59.69|59.39|7
1722445980000|2024-07-31 17:13:00|59.7|59.4|59.67|59.37|59.71|59.41|59.67|59.37|5
1722446030000|2024-07-31 17:13:50|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1722446040000|2024-07-31 17:14:00|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1722446050000|2024-07-31 17:14:10|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1722446060000|2024-07-31 17:14:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1722446070000|2024-07-31 17:14:30|59.69|59.39|59.69|59.39|59.7|59.4|59.69|59.39|5
1722446080000|2024-07-31 17:14:40|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|12
1722446090000|2024-07-31 17:14:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|8
1722446100000|2024-07-31 17:15:00|59.62|59.32|59.61|59.31|59.62|59.32|59.58|59.28|21
1722446110000|2024-07-31 17:15:10|59.59|59.29|59.58|59.28|59.61|59.31|59.58|59.28|12
1722446120000|2024-07-31 17:15:20|59.59|59.29|59.64|59.34|59.64|59.34|59.58|59.28|9
1722446140000|2024-07-31 17:15:40|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|5
1722446150000|2024-07-31 17:15:50|59.66|59.36|59.69|59.39|59.71|59.41|59.66|59.36|9
1722446160000|2024-07-31 17:16:00|59.7|59.4|59.72|59.42|59.72|59.42|59.68|59.38|15
1722446170000|2024-07-31 17:16:10|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|6
1722446180000|2024-07-31 17:16:20|59.7|59.4|59.68|59.38|59.7|59.4|59.66|59.36|14
1722446190000|2024-07-31 17:16:30|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|5
1722446200000|2024-07-31 17:16:40|59.67|59.37|59.69|59.39|59.69|59.39|59.67|59.37|5
1722446210000|2024-07-31 17:16:50|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|5
1722446220000|2024-07-31 17:17:00|59.67|59.37|59.68|59.38|59.68|59.38|59.66|59.36|6
1722446230000|2024-07-31 17:17:10|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|6
1722446240000|2024-07-31 17:17:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722446250000|2024-07-31 17:17:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1722446260000|2024-07-31 17:17:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1722446270000|2024-07-31 17:17:50|59.68|59.38|59.71|59.41|59.71|59.41|59.68|59.38|10
1722446280000|2024-07-31 17:18:00|59.7|59.4|59.69|59.39|59.7|59.4|59.68|59.38|12
1722446290000|2024-07-31 17:18:10|59.68|59.38|59.75|59.45|59.75|59.45|59.68|59.38|15
1722446300000|2024-07-31 17:18:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1722446320000|2024-07-31 17:18:40|59.74|59.44|59.71|59.41|59.74|59.44|59.69|59.39|7
1722446330000|2024-07-31 17:18:50|59.7|59.4|59.7|59.4|59.7|59.4|59.69|59.39|5
1722446340000|2024-07-31 17:19:00|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|6
1722446350000|2024-07-31 17:19:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|6
1722446360000|2024-07-31 17:19:20|59.67|59.37|59.67|59.37|59.67|59.37|59.65|59.35|4
1722446370000|2024-07-31 17:19:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|5
1722446380000|2024-07-31 17:19:40|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|6
1722446390000|2024-07-31 17:19:50|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|7
1722446400000|2024-07-31 17:20:00|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|14
1722446410000|2024-07-31 17:20:10|59.64|59.34|59.66|59.36|59.66|59.36|59.63|59.33|6
1722446420000|2024-07-31 17:20:20|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|10
1722446430000|2024-07-31 17:20:30|59.68|59.38|59.69|59.39|59.73|59.43|59.67|59.37|16
1722446440000|2024-07-31 17:20:40|59.68|59.38|59.68|59.38|59.7|59.4|59.68|59.38|9
1722446450000|2024-07-31 17:20:50|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|13
1722446460000|2024-07-31 17:21:00|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|3
1722446470000|2024-07-31 17:21:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|7
1722446500000|2024-07-31 17:21:40|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1722446510000|2024-07-31 17:21:50|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|9
1722446520000|2024-07-31 17:22:00|59.68|59.38|59.73|59.43|59.73|59.43|59.68|59.38|14
1722446530000|2024-07-31 17:22:10|59.71|59.41|59.7|59.4|59.73|59.43|59.69|59.39|22
1722446540000|2024-07-31 17:22:20|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|6
1722446550000|2024-07-31 17:22:30|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|10
1722446560000|2024-07-31 17:22:40|59.71|59.41|59.69|59.39|59.72|59.42|59.69|59.39|9
1722446570000|2024-07-31 17:22:50|59.71|59.41|59.76|59.46|59.76|59.46|59.71|59.41|4
1722446580000|2024-07-31 17:23:00|59.77|59.47|59.78|59.48|59.8|59.5|59.77|59.47|10
1722446590000|2024-07-31 17:23:10|59.8|59.5|59.82|59.52|59.83|59.53|59.78|59.48|20
1722446600000|2024-07-31 17:23:20|59.81|59.51|59.79|59.49|59.82|59.52|59.78|59.48|17
1722446610000|2024-07-31 17:23:30|59.8|59.5|59.86|59.56|59.87|59.57|59.8|59.5|21
1722446620000|2024-07-31 17:23:40|59.87|59.57|59.89|59.59|59.89|59.59|59.85|59.55|18
1722446630000|2024-07-31 17:23:50|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|4
1722446640000|2024-07-31 17:24:00|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|6
1722446650000|2024-07-31 17:24:10|59.86|59.56|59.82|59.52|59.86|59.56|59.82|59.52|4
1722446660000|2024-07-31 17:24:20|59.81|59.51|59.8|59.5|59.83|59.53|59.79|59.49|18
1722446670000|2024-07-31 17:24:30|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|7
1722446680000|2024-07-31 17:24:40|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|12
1722446690000|2024-07-31 17:24:50|59.79|59.49|59.79|59.49|59.81|59.51|59.79|59.49|9
1722446700000|2024-07-31 17:25:00|59.78|59.48|59.78|59.48|59.8|59.5|59.77|59.47|16
1722446710000|2024-07-31 17:25:10|59.77|59.47|59.78|59.48|59.79|59.49|59.77|59.47|14
1722446720000|2024-07-31 17:25:20|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|6
1722446730000|2024-07-31 17:25:30|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1722446740000|2024-07-31 17:25:40|59.76|59.46|59.73|59.43|59.77|59.47|59.73|59.43|6
1722446750000|2024-07-31 17:25:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|6
1722446760000|2024-07-31 17:26:00|59.74|59.44|59.72|59.42|59.75|59.45|59.7|59.4|9
1722446770000|2024-07-31 17:26:10|59.74|59.44|59.69|59.39|59.75|59.45|59.67|59.37|11
1722446780000|2024-07-31 17:26:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|12
1722446790000|2024-07-31 17:26:30|59.69|59.39|59.67|59.37|59.69|59.39|59.66|59.36|12
1722446800000|2024-07-31 17:26:40|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722446810000|2024-07-31 17:26:50|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|7
1722446820000|2024-07-31 17:27:00|59.66|59.36|59.65|59.35|59.68|59.38|59.65|59.35|12
1722446830000|2024-07-31 17:27:10|59.67|59.37|59.64|59.34|59.67|59.37|59.64|59.34|14
1722446840000|2024-07-31 17:27:20|59.65|59.35|59.65|59.35|59.65|59.35|59.63|59.33|5
1722446850000|2024-07-31 17:27:30|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|7
1722446860000|2024-07-31 17:27:40|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|3
1722446870000|2024-07-31 17:27:50|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|10
1722446880000|2024-07-31 17:28:00|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|13
1722446890000|2024-07-31 17:28:10|59.65|59.35|59.65|59.35|59.67|59.37|59.65|59.35|12
1722446900000|2024-07-31 17:28:20|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|14
1722446910000|2024-07-31 17:28:30|59.66|59.36|59.67|59.37|59.67|59.37|59.64|59.34|11
1722446920000|2024-07-31 17:28:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|12
1722446930000|2024-07-31 17:28:50|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|12
1722446940000|2024-07-31 17:29:00|59.67|59.37|59.74|59.44|59.74|59.44|59.66|59.36|12
1722446950000|2024-07-31 17:29:10|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|14
1722446960000|2024-07-31 17:29:20|59.75|59.45|59.79|59.49|59.79|59.49|59.75|59.45|20
1722446970000|2024-07-31 17:29:30|59.78|59.48|59.79|59.49|59.8|59.5|59.77|59.47|22
1722446980000|2024-07-31 17:29:40|59.8|59.5|59.79|59.49|59.81|59.51|59.78|59.48|14
1722446990000|2024-07-31 17:29:50|59.8|59.5|59.8|59.5|59.81|59.51|59.77|59.47|11
1722447000000|2024-07-31 17:30:00|59.78|59.48|59.78|59.48|59.8|59.5|59.77|59.47|19
1722447010000|2024-07-31 17:30:10|59.77|59.47|59.77|59.47|59.79|59.49|59.76|59.46|18
1722447020000|2024-07-31 17:30:20|59.76|59.46|59.76|59.46|59.79|59.49|59.76|59.46|19
1722447030000|2024-07-31 17:30:30|59.77|59.47|59.69|59.39|59.77|59.47|59.67|59.37|20
1722447040000|2024-07-31 17:30:40|59.7|59.4|59.74|59.44|59.75|59.45|59.68|59.38|14
1722447050000|2024-07-31 17:30:50|59.75|59.45|59.76|59.46|59.78|59.48|59.74|59.44|17
1722447060000|2024-07-31 17:31:00|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|9
1722447070000|2024-07-31 17:31:10|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|13
1722447080000|2024-07-31 17:31:20|59.75|59.45|59.77|59.47|59.78|59.48|59.75|59.45|8
1722447090000|2024-07-31 17:31:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|16
1722447100000|2024-07-31 17:31:40|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|11
1722447110000|2024-07-31 17:31:50|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722447120000|2024-07-31 17:32:00|59.73|59.43|59.78|59.48|59.79|59.49|59.73|59.43|18
1722447130000|2024-07-31 17:32:10|59.77|59.47|59.77|59.47|59.78|59.48|59.75|59.45|11
1722447140000|2024-07-31 17:32:20|59.76|59.46|59.79|59.49|59.79|59.49|59.74|59.44|14
1722447150000|2024-07-31 17:32:30|59.77|59.47|59.76|59.46|59.79|59.49|59.76|59.46|11
1722447160000|2024-07-31 17:32:40|59.77|59.47|59.78|59.48|59.79|59.49|59.76|59.46|17
1722447170000|2024-07-31 17:32:50|59.76|59.46|59.83|59.53|59.84|59.54|59.76|59.46|13
1722447180000|2024-07-31 17:33:00|59.81|59.51|59.78|59.48|59.84|59.54|59.78|59.48|11
1722447190000|2024-07-31 17:33:10|59.77|59.47|59.77|59.47|59.8|59.5|59.75|59.45|18
1722447200000|2024-07-31 17:33:20|59.76|59.46|59.79|59.49|59.8|59.5|59.76|59.46|21
1722447210000|2024-07-31 17:33:30|59.77|59.47|59.8|59.5|59.83|59.53|59.77|59.47|22
1722447220000|2024-07-31 17:33:40|59.81|59.51|59.76|59.46|59.81|59.51|59.75|59.45|13
1722447230000|2024-07-31 17:33:50|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|8
1722447240000|2024-07-31 17:34:00|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|5
1722447250000|2024-07-31 17:34:10|59.74|59.44|59.75|59.45|59.77|59.47|59.74|59.44|17
1722447260000|2024-07-31 17:34:20|59.77|59.47|59.76|59.46|59.78|59.48|59.75|59.45|12
1722447270000|2024-07-31 17:34:30|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|12
1722447280000|2024-07-31 17:34:40|59.76|59.46|59.78|59.48|59.83|59.53|59.76|59.46|24
1722447290000|2024-07-31 17:34:50|59.79|59.49|59.83|59.53|59.83|59.53|59.79|59.49|17
1722447300000|2024-07-31 17:35:00|59.82|59.52|59.78|59.48|59.82|59.52|59.77|59.47|18
1722447310000|2024-07-31 17:35:10|59.8|59.5|59.79|59.49|59.83|59.53|59.77|59.47|24
1722447320000|2024-07-31 17:35:20|59.8|59.5|59.82|59.52|59.84|59.54|59.78|59.48|22
1722447330000|2024-07-31 17:35:30|59.84|59.54|59.85|59.55|59.85|59.55|59.82|59.52|12
1722447340000|2024-07-31 17:35:40|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1722447350000|2024-07-31 17:35:50|59.86|59.56|59.86|59.56|59.88|59.58|59.84|59.54|14
1722447360000|2024-07-31 17:36:00|59.85|59.55|59.85|59.55|59.87|59.57|59.84|59.54|19
1722447370000|2024-07-31 17:36:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|12
1722447380000|2024-07-31 17:36:20|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|8
1722447390000|2024-07-31 17:36:30|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|13
1722447400000|2024-07-31 17:36:40|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|11
1722447410000|2024-07-31 17:36:50|59.86|59.56|59.89|59.59|59.89|59.59|59.86|59.56|4
1722447420000|2024-07-31 17:37:00|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|10
1722447430000|2024-07-31 17:37:10|59.88|59.58|59.88|59.58|59.9|59.6|59.86|59.56|13
1722447440000|2024-07-31 17:37:20|59.86|59.56|59.87|59.57|59.9|59.6|59.86|59.56|20
1722447450000|2024-07-31 17:37:30|59.88|59.58|59.89|59.59|59.89|59.59|59.86|59.56|15
1722447460000|2024-07-31 17:37:40|59.86|59.56|59.9|59.6|59.9|59.6|59.86|59.56|11
1722447470000|2024-07-31 17:37:50|59.88|59.58|59.88|59.58|59.9|59.6|59.87|59.57|9
1722447480000|2024-07-31 17:38:00|59.87|59.57|59.89|59.59|59.89|59.59|59.86|59.56|10
1722447490000|2024-07-31 17:38:10|59.87|59.57|59.83|59.53|59.89|59.59|59.81|59.51|14
1722447500000|2024-07-31 17:38:20|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1722447510000|2024-07-31 17:38:30|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|10
1722447520000|2024-07-31 17:38:40|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|6
1722447530000|2024-07-31 17:38:50|59.82|59.52|59.78|59.48|59.83|59.53|59.77|59.47|13
1722447540000|2024-07-31 17:39:00|59.79|59.49|59.83|59.53|59.85|59.55|59.77|59.47|20
1722447550000|2024-07-31 17:39:10|59.82|59.52|59.82|59.52|59.84|59.54|59.82|59.52|9
1722447560000|2024-07-31 17:39:20|59.84|59.54|59.77|59.47|59.84|59.54|59.76|59.46|16
1722447570000|2024-07-31 17:39:30|59.76|59.46|59.78|59.48|59.8|59.5|59.76|59.46|12
1722447580000|2024-07-31 17:39:40|59.8|59.5|59.76|59.46|59.8|59.5|59.76|59.46|12
1722447590000|2024-07-31 17:39:50|59.78|59.48|59.78|59.48|59.79|59.49|59.76|59.46|15
1722447600000|2024-07-31 17:40:00|59.76|59.46|59.76|59.46|59.78|59.48|59.76|59.46|14
1722447610000|2024-07-31 17:40:10|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|18
1722447620000|2024-07-31 17:40:20|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|19
1722447630000|2024-07-31 17:40:30|59.77|59.47|59.83|59.53|59.83|59.53|59.76|59.46|16
1722447640000|2024-07-31 17:40:40|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|8
1722447650000|2024-07-31 17:40:50|59.83|59.53|59.82|59.52|59.85|59.55|59.81|59.51|15
1722447660000|2024-07-31 17:41:00|59.84|59.54|59.84|59.54|59.87|59.57|59.83|59.53|15
1722447670000|2024-07-31 17:41:10|59.83|59.53|59.85|59.55|59.88|59.58|59.83|59.53|24
1722447680000|2024-07-31 17:41:20|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|21
1722447690000|2024-07-31 17:41:30|59.87|59.57|59.87|59.57|59.93|59.63|59.85|59.55|22
1722447700000|2024-07-31 17:41:40|59.91|59.61|59.88|59.58|59.91|59.61|59.86|59.56|18
1722447710000|2024-07-31 17:41:50|59.87|59.57|59.89|59.59|59.9|59.6|59.86|59.56|19
1722447720000|2024-07-31 17:42:00|59.88|59.58|59.87|59.57|59.9|59.6|59.86|59.56|19
1722447730000|2024-07-31 17:42:10|59.9|59.6|59.86|59.56|59.9|59.6|59.84|59.54|28
1722447740000|2024-07-31 17:42:20|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|16
1722447750000|2024-07-31 17:42:30|59.85|59.55|59.84|59.54|59.85|59.55|59.81|59.51|17
1722447760000|2024-07-31 17:42:40|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1722447770000|2024-07-31 17:42:50|59.83|59.53|59.88|59.58|59.89|59.59|59.83|59.53|21
1722447780000|2024-07-31 17:43:00|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|13
1722447790000|2024-07-31 17:43:10|59.86|59.56|59.87|59.57|59.89|59.59|59.86|59.56|13
1722447800000|2024-07-31 17:43:20|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|12
1722447810000|2024-07-31 17:43:30|59.89|59.59|59.91|59.61|59.93|59.63|59.88|59.58|20
1722447820000|2024-07-31 17:43:40|59.89|59.59|59.94|59.64|59.95|59.65|59.89|59.59|14
1722447830000|2024-07-31 17:43:50|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|6
1722447840000|2024-07-31 17:44:00|59.94|59.64|59.96|59.66|59.97|59.67|59.94|59.64|4
1722447850000|2024-07-31 17:44:10|59.97|59.67|59.98|59.68|59.98|59.68|59.95|59.65|23
1722447860000|2024-07-31 17:44:20|59.96|59.66|59.98|59.68|60|59.7|59.94|59.64|22
1722447870000|2024-07-31 17:44:30|59.99|59.69|59.97|59.67|60|59.7|59.97|59.67|20
1722447880000|2024-07-31 17:44:40|59.99|59.69|59.99|59.69|60.02|59.72|59.97|59.67|19
1722447890000|2024-07-31 17:44:50|59.98|59.68|60.03|59.73|60.03|59.73|59.98|59.68|8
1722447900000|2024-07-31 17:45:00|60.02|59.72|60.04|59.74|60.04|59.74|60.02|59.72|4
1722447910000|2024-07-31 17:45:10|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|20
1722447920000|2024-07-31 17:45:20|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|17
1722447930000|2024-07-31 17:45:30|60.05|59.75|60.07|59.77|60.09|59.79|60.04|59.74|20
1722447940000|2024-07-31 17:45:40|60.08|59.78|60.08|59.78|60.09|59.79|60.06|59.76|18
1722447950000|2024-07-31 17:45:50|60.09|59.79|60.13|59.83|60.13|59.83|60.08|59.78|12
1722447960000|2024-07-31 17:46:00|60.12|59.82|60.04|59.74|60.12|59.82|60.04|59.74|22
1722447970000|2024-07-31 17:46:10|60.05|59.75|60.08|59.78|60.08|59.78|60.04|59.74|17
1722447980000|2024-07-31 17:46:20|60.07|59.77|60.07|59.77|60.11|59.81|60.07|59.77|21
1722447990000|2024-07-31 17:46:30|60.06|59.76|60.08|59.78|60.09|59.79|60.05|59.75|16
1722448000000|2024-07-31 17:46:40|60.06|59.76|60|59.7|60.07|59.77|59.98|59.68|15
1722448010000|2024-07-31 17:46:50|60.01|59.71|60.04|59.74|60.04|59.74|60|59.7|10
1722448020000|2024-07-31 17:47:00|60.06|59.76|60.06|59.76|60.07|59.77|60.04|59.74|20
1722448030000|2024-07-31 17:47:10|60.05|59.75|60.04|59.74|60.08|59.78|60.03|59.73|21
1722448040000|2024-07-31 17:47:20|60.03|59.73|59.97|59.67|60.04|59.74|59.97|59.67|21
1722448050000|2024-07-31 17:47:30|59.98|59.68|59.98|59.68|60.02|59.72|59.96|59.66|21
1722448060000|2024-07-31 17:47:40|59.97|59.67|59.96|59.66|60.02|59.72|59.96|59.66|28
1722448070000|2024-07-31 17:47:50|59.95|59.65|59.95|59.65|59.97|59.67|59.93|59.63|18
1722448080000|2024-07-31 17:48:00|59.96|59.66|59.99|59.69|59.99|59.69|59.94|59.64|23
1722448090000|2024-07-31 17:48:10|59.98|59.68|59.99|59.69|60|59.7|59.97|59.67|23
1722448100000|2024-07-31 17:48:20|59.98|59.68|59.97|59.67|60.01|59.71|59.97|59.67|20
1722448110000|2024-07-31 17:48:30|59.99|59.69|59.96|59.66|60|59.7|59.94|59.64|19
1722448120000|2024-07-31 17:48:40|59.95|59.65|59.96|59.66|59.97|59.67|59.94|59.64|20
1722448130000|2024-07-31 17:48:50|59.95|59.65|60.02|59.72|60.02|59.72|59.95|59.65|19
1722448140000|2024-07-31 17:49:00|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|15
1722448150000|2024-07-31 17:49:10|60.04|59.74|60.02|59.72|60.04|59.74|59.98|59.68|23
1722448160000|2024-07-31 17:49:20|60.03|59.73|60.03|59.73|60.05|59.75|60.03|59.73|7
1722448170000|2024-07-31 17:49:30|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|16
1722448180000|2024-07-31 17:49:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|12
1722448190000|2024-07-31 17:49:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|12
1722448200000|2024-07-31 17:50:00|60.03|59.73|60.01|59.71|60.03|59.73|59.97|59.67|16
1722448210000|2024-07-31 17:50:10|60|59.7|60.03|59.73|60.03|59.73|59.97|59.67|19
1722448220000|2024-07-31 17:50:20|60.02|59.72|60.02|59.72|60.04|59.74|60.01|59.71|18
1722448230000|2024-07-31 17:50:30|60.01|59.71|60.05|59.75|60.05|59.75|60.01|59.71|10
1722448240000|2024-07-31 17:50:40|60.06|59.76|60.05|59.75|60.07|59.77|60.04|59.74|12
1722448250000|2024-07-31 17:50:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|10
1722448260000|2024-07-31 17:51:00|60.07|59.77|60.08|59.78|60.1|59.8|60.07|59.77|14
1722448270000|2024-07-31 17:51:10|60.09|59.79|60.09|59.79|60.11|59.81|60.08|59.78|15
1722448280000|2024-07-31 17:51:20|60.08|59.78|60.06|59.76|60.08|59.78|60.05|59.75|12
1722448290000|2024-07-31 17:51:30|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|15
1722448300000|2024-07-31 17:51:40|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|7
1722448310000|2024-07-31 17:51:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|12
1722448320000|2024-07-31 17:52:00|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|21
1722448330000|2024-07-31 17:52:10|60.06|59.76|60.05|59.75|60.09|59.79|60.05|59.75|19
1722448340000|2024-07-31 17:52:20|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|19
1722448350000|2024-07-31 17:52:30|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|12
1722448360000|2024-07-31 17:52:40|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|4
1722448370000|2024-07-31 17:52:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|12
1722448380000|2024-07-31 17:53:00|60.07|59.77|60.05|59.75|60.1|59.8|60.05|59.75|20
1722448390000|2024-07-31 17:53:10|60.06|59.76|59.98|59.68|60.07|59.77|59.98|59.68|18
1722448400000|2024-07-31 17:53:20|59.99|59.69|59.97|59.67|59.99|59.69|59.95|59.65|20
1722448410000|2024-07-31 17:53:30|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|24
1722448420000|2024-07-31 17:53:40|60|59.7|59.98|59.68|60|59.7|59.96|59.66|15
1722448430000|2024-07-31 17:53:50|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|11
1722448440000|2024-07-31 17:54:00|59.98|59.68|59.97|59.67|59.99|59.69|59.96|59.66|15
1722448450000|2024-07-31 17:54:10|59.98|59.68|59.99|59.69|60|59.7|59.97|59.67|14
1722448460000|2024-07-31 17:54:20|59.98|59.68|59.98|59.68|60|59.7|59.96|59.66|10
1722448470000|2024-07-31 17:54:30|59.97|59.67|59.96|59.66|59.99|59.69|59.96|59.66|19
1722448480000|2024-07-31 17:54:40|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|18
1722448490000|2024-07-31 17:54:50|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|8
1722448500000|2024-07-31 17:55:00|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|4
1722448510000|2024-07-31 17:55:10|59.93|59.63|59.95|59.65|59.97|59.67|59.93|59.63|11
1722448520000|2024-07-31 17:55:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|8
1722448530000|2024-07-31 17:55:30|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|11
1722448540000|2024-07-31 17:55:40|59.97|59.67|59.93|59.63|59.97|59.67|59.93|59.63|10
1722448550000|2024-07-31 17:55:50|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|19
1722448560000|2024-07-31 17:56:00|59.95|59.65|59.99|59.69|60|59.7|59.95|59.65|19
1722448570000|2024-07-31 17:56:10|59.98|59.68|59.98|59.68|60|59.7|59.98|59.68|16
1722448580000|2024-07-31 17:56:20|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|11
1722448590000|2024-07-31 17:56:30|60|59.7|60|59.7|60.01|59.71|59.99|59.69|16
1722448600000|2024-07-31 17:56:40|59.99|59.69|60|59.7|60.02|59.72|59.99|59.69|16
1722448610000|2024-07-31 17:56:50|60.02|59.72|60.02|59.72|60.02|59.72|60|59.7|9
1722448620000|2024-07-31 17:57:00|59.99|59.69|59.96|59.66|60.01|59.71|59.95|59.65|16
1722448630000|2024-07-31 17:57:10|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|10
1722448640000|2024-07-31 17:57:20|59.95|59.65|59.89|59.59|59.95|59.65|59.88|59.58|18
1722448650000|2024-07-31 17:57:30|59.88|59.58|59.84|59.54|59.88|59.58|59.84|59.54|13
1722448660000|2024-07-31 17:57:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722448670000|2024-07-31 17:57:50|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1722448680000|2024-07-31 17:58:00|59.82|59.52|59.81|59.51|59.82|59.52|59.76|59.46|18
1722448690000|2024-07-31 17:58:10|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|11
1722448700000|2024-07-31 17:58:20|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|17
1722448710000|2024-07-31 17:58:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|13
1722448720000|2024-07-31 17:58:40|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|11
1722448730000|2024-07-31 17:58:50|59.73|59.43|59.76|59.46|59.76|59.46|59.72|59.42|9
1722448740000|2024-07-31 17:59:00|59.75|59.45|59.76|59.46|59.78|59.48|59.74|59.44|15
1722448750000|2024-07-31 17:59:10|59.75|59.45|59.79|59.49|59.79|59.49|59.74|59.44|17
1722448760000|2024-07-31 17:59:20|59.78|59.48|59.76|59.46|59.79|59.49|59.75|59.45|19
1722448770000|2024-07-31 17:59:30|59.75|59.45|59.75|59.45|59.78|59.48|59.75|59.45|19
1722448780000|2024-07-31 17:59:40|59.74|59.44|59.75|59.45|59.76|59.46|59.74|59.44|4
1722448790000|2024-07-31 17:59:50|59.74|59.44|59.77|59.47|59.77|59.47|59.74|59.44|10
1722448800000|2024-07-31 18:00:00|59.79|59.49|59.74|59.44|59.81|59.51|59.72|59.42|25
1722448810000|2024-07-31 18:00:10|59.75|59.45|59.76|59.46|59.79|59.49|59.73|59.43|23
1722448820000|2024-07-31 18:00:20|59.79|59.49|59.85|59.55|59.88|59.58|59.75|59.45|22
1722448830000|2024-07-31 18:00:30|59.87|59.57|59.84|59.54|59.91|59.61|59.83|59.53|19
1722448840000|2024-07-31 18:00:40|59.83|59.53|59.7|59.4|59.84|59.54|59.7|59.4|23
1722448850000|2024-07-31 18:00:50|59.69|59.39|59.59|59.29|59.69|59.39|59.58|59.28|18
1722448860000|2024-07-31 18:01:00|59.6|59.3|59.63|59.33|59.65|59.35|59.59|59.29|24
1722448870000|2024-07-31 18:01:10|59.65|59.35|59.64|59.34|59.7|59.4|59.63|59.33|24
1722448880000|2024-07-31 18:01:20|59.66|59.36|59.66|59.36|59.68|59.38|59.62|59.32|20
1722448890000|2024-07-31 18:01:30|59.67|59.37|59.69|59.39|59.7|59.4|59.64|59.34|25
1722448900000|2024-07-31 18:01:40|59.71|59.41|59.78|59.48|59.78|59.48|59.71|59.41|17
1722448910000|2024-07-31 18:01:50|59.82|59.52|59.79|59.49|59.85|59.55|59.78|59.48|21
1722448920000|2024-07-31 18:02:00|59.77|59.47|59.76|59.46|59.79|59.49|59.75|59.45|19
1722448930000|2024-07-31 18:02:10|59.77|59.47|59.67|59.37|59.78|59.48|59.67|59.37|21
1722448940000|2024-07-31 18:02:20|59.69|59.39|59.67|59.37|59.69|59.39|59.65|59.35|13
1722448950000|2024-07-31 18:02:30|59.68|59.38|59.66|59.36|59.68|59.38|59.65|59.35|8
1722448960000|2024-07-31 18:02:40|59.67|59.37|59.67|59.37|59.69|59.39|59.66|59.36|13
1722448970000|2024-07-31 18:02:50|59.69|59.39|59.76|59.46|59.76|59.46|59.69|59.39|14
1722448980000|2024-07-31 18:03:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|8
1722448990000|2024-07-31 18:03:10|59.77|59.47|59.72|59.42|59.78|59.48|59.72|59.42|16
1722449000000|2024-07-31 18:03:20|59.73|59.43|59.69|59.39|59.73|59.43|59.67|59.37|8
1722449010000|2024-07-31 18:03:30|59.71|59.41|59.76|59.46|59.77|59.47|59.71|59.41|16
1722449020000|2024-07-31 18:03:40|59.77|59.47|59.75|59.45|59.78|59.48|59.75|59.45|21
1722449030000|2024-07-31 18:03:50|59.74|59.44|59.69|59.39|59.74|59.44|59.68|59.38|10
1722449040000|2024-07-31 18:04:00|59.7|59.4|59.73|59.43|59.73|59.43|59.67|59.37|12
1722449050000|2024-07-31 18:04:10|59.71|59.41|59.74|59.44|59.74|59.44|59.69|59.39|8
1722449060000|2024-07-31 18:04:20|59.75|59.45|59.77|59.47|59.78|59.48|59.73|59.43|15
1722449070000|2024-07-31 18:04:30|59.78|59.48|59.8|59.5|59.8|59.5|59.75|59.45|13
1722449080000|2024-07-31 18:04:40|59.81|59.51|59.76|59.46|59.81|59.51|59.75|59.45|18
1722449090000|2024-07-31 18:04:50|59.75|59.45|59.74|59.44|59.75|59.45|59.73|59.43|6
1722449100000|2024-07-31 18:05:00|59.75|59.45|59.79|59.49|59.8|59.5|59.74|59.44|19
1722449110000|2024-07-31 18:05:10|59.8|59.5|59.84|59.54|59.86|59.56|59.79|59.49|16
1722449120000|2024-07-31 18:05:20|59.83|59.53|59.88|59.58|59.91|59.61|59.83|59.53|18
1722449130000|2024-07-31 18:05:30|59.89|59.59|59.9|59.6|59.91|59.61|59.87|59.57|17
1722449140000|2024-07-31 18:05:40|59.89|59.59|59.87|59.57|59.9|59.6|59.86|59.56|20
1722449150000|2024-07-31 18:05:50|59.86|59.56|59.81|59.51|59.87|59.57|59.8|59.5|20
1722449160000|2024-07-31 18:06:00|59.8|59.5|59.8|59.5|59.81|59.51|59.77|59.47|19
1722449170000|2024-07-31 18:06:10|59.79|59.49|59.85|59.55|59.85|59.55|59.78|59.48|19
1722449180000|2024-07-31 18:06:20|59.86|59.56|59.87|59.57|59.87|59.57|59.83|59.53|8
1722449190000|2024-07-31 18:06:30|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|12
1722449200000|2024-07-31 18:06:40|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|12
1722449210000|2024-07-31 18:06:50|59.88|59.58|59.87|59.57|59.9|59.6|59.87|59.57|20
1722449220000|2024-07-31 18:07:00|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|13
1722449230000|2024-07-31 18:07:10|59.85|59.55|59.83|59.53|59.85|59.55|59.83|59.53|11
1722449240000|2024-07-31 18:07:20|59.82|59.52|59.79|59.49|59.83|59.53|59.78|59.48|13
1722449250000|2024-07-31 18:07:30|59.8|59.5|59.85|59.55|59.85|59.55|59.79|59.49|13
1722449260000|2024-07-31 18:07:40|59.84|59.54|59.83|59.53|59.86|59.56|59.83|59.53|12
1722449270000|2024-07-31 18:07:50|59.82|59.52|59.85|59.55|59.85|59.55|59.8|59.5|11
1722449280000|2024-07-31 18:08:00|59.84|59.54|59.84|59.54|59.86|59.56|59.84|59.54|11
1722449290000|2024-07-31 18:08:10|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|8
1722449300000|2024-07-31 18:08:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|4
1722449310000|2024-07-31 18:08:30|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|6
1722449320000|2024-07-31 18:08:40|59.82|59.52|59.78|59.48|59.82|59.52|59.78|59.48|10
1722449330000|2024-07-31 18:08:50|59.79|59.49|59.8|59.5|59.8|59.5|59.78|59.48|10
1722449340000|2024-07-31 18:09:00|59.81|59.51|59.79|59.49|59.84|59.54|59.79|59.49|12
1722449350000|2024-07-31 18:09:10|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|3
1722449360000|2024-07-31 18:09:20|59.79|59.49|59.78|59.48|59.79|59.49|59.76|59.46|12
1722449370000|2024-07-31 18:09:30|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|14
1722449380000|2024-07-31 18:09:40|59.73|59.43|59.64|59.34|59.73|59.43|59.64|59.34|17
1722449390000|2024-07-31 18:09:50|59.63|59.33|59.66|59.36|59.67|59.37|59.63|59.33|13
1722449400000|2024-07-31 18:10:00|59.65|59.35|59.63|59.33|59.68|59.38|59.63|59.33|12
1722449410000|2024-07-31 18:10:10|59.64|59.34|59.56|59.26|59.64|59.34|59.56|59.26|17
1722449420000|2024-07-31 18:10:20|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|14
1722449430000|2024-07-31 18:10:30|59.53|59.23|59.47|59.17|59.53|59.23|59.46|59.16|19
1722449440000|2024-07-31 18:10:40|59.5|59.2|59.51|59.21|59.54|59.24|59.49|59.19|14
1722449450000|2024-07-31 18:10:50|59.52|59.22|59.46|59.16|59.52|59.22|59.46|59.16|13
1722449460000|2024-07-31 18:11:00|59.47|59.17|59.53|59.23|59.53|59.23|59.46|59.16|20
1722449470000|2024-07-31 18:11:10|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|4
1722449480000|2024-07-31 18:11:20|59.56|59.26|59.56|59.26|59.58|59.28|59.55|59.25|9
1722449490000|2024-07-31 18:11:30|59.57|59.27|59.56|59.26|59.6|59.3|59.56|59.26|10
1722449500000|2024-07-31 18:11:40|59.57|59.27|59.57|59.27|59.59|59.29|59.56|59.26|16
1722449510000|2024-07-31 18:11:50|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|16
1722449520000|2024-07-31 18:12:00|59.56|59.26|59.52|59.22|59.56|59.26|59.51|59.21|12
1722449530000|2024-07-31 18:12:10|59.51|59.21|59.52|59.22|59.53|59.23|59.49|59.19|11
1722449540000|2024-07-31 18:12:20|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|10
1722449550000|2024-07-31 18:12:30|59.53|59.23|59.51|59.21|59.53|59.23|59.49|59.19|16
1722449560000|2024-07-31 18:12:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|12
1722449570000|2024-07-31 18:12:50|59.52|59.22|59.54|59.24|59.55|59.25|59.51|59.21|7
1722449580000|2024-07-31 18:13:00|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|9
1722449590000|2024-07-31 18:13:10|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|12
1722449600000|2024-07-31 18:13:20|59.52|59.22|59.52|59.22|59.55|59.25|59.5|59.2|10
1722449610000|2024-07-31 18:13:30|59.53|59.23|59.5|59.2|59.53|59.23|59.5|59.2|8
1722449620000|2024-07-31 18:13:40|59.49|59.19|59.53|59.23|59.53|59.23|59.47|59.17|17
1722449630000|2024-07-31 18:13:50|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|8
1722449640000|2024-07-31 18:14:00|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|4
1722449650000|2024-07-31 18:14:10|59.53|59.23|59.54|59.24|59.56|59.26|59.53|59.23|10
1722449660000|2024-07-31 18:14:20|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|10
1722449670000|2024-07-31 18:14:30|59.55|59.25|59.55|59.25|59.58|59.28|59.55|59.25|10
1722449680000|2024-07-31 18:14:40|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722449690000|2024-07-31 18:14:50|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|6
1722449700000|2024-07-31 18:15:00|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722449710000|2024-07-31 18:15:10|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|5
1722449720000|2024-07-31 18:15:20|59.55|59.25|59.47|59.17|59.55|59.25|59.46|59.16|16
1722449730000|2024-07-31 18:15:30|59.48|59.18|59.53|59.23|59.53|59.23|59.45|59.15|17
1722449740000|2024-07-31 18:15:40|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|13
1722449750000|2024-07-31 18:15:50|59.53|59.23|59.49|59.19|59.54|59.24|59.48|59.18|16
1722449760000|2024-07-31 18:16:00|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|11
1722449770000|2024-07-31 18:16:10|59.54|59.24|59.52|59.22|59.55|59.25|59.51|59.21|9
1722449780000|2024-07-31 18:16:20|59.51|59.21|59.54|59.24|59.54|59.24|59.49|59.19|16
1722449790000|2024-07-31 18:16:30|59.53|59.23|59.54|59.24|59.55|59.25|59.52|59.22|15
1722449800000|2024-07-31 18:16:40|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|10
1722449810000|2024-07-31 18:16:50|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|10
1722449820000|2024-07-31 18:17:00|59.55|59.25|59.53|59.23|59.55|59.25|59.52|59.22|13
1722449830000|2024-07-31 18:17:10|59.54|59.24|59.48|59.18|59.54|59.24|59.48|59.18|15
1722449840000|2024-07-31 18:17:20|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|9
1722449850000|2024-07-31 18:17:30|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722449860000|2024-07-31 18:17:40|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|11
1722449870000|2024-07-31 18:17:50|59.47|59.17|59.53|59.23|59.53|59.23|59.47|59.17|8
1722449880000|2024-07-31 18:18:00|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|6
1722449890000|2024-07-31 18:18:10|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|9
1722449900000|2024-07-31 18:18:20|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|6
1722449910000|2024-07-31 18:18:30|59.53|59.23|59.52|59.22|59.53|59.23|59.5|59.2|8
1722449920000|2024-07-31 18:18:40|59.51|59.21|59.53|59.23|59.54|59.24|59.49|59.19|12
1722449930000|2024-07-31 18:18:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722449940000|2024-07-31 18:19:00|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|7
1722449950000|2024-07-31 18:19:10|59.52|59.22|59.49|59.19|59.53|59.23|59.49|59.19|8
1722449960000|2024-07-31 18:19:20|59.5|59.2|59.5|59.2|59.53|59.23|59.5|59.2|6
1722449970000|2024-07-31 18:19:30|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|13
1722449980000|2024-07-31 18:19:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|8
1722449990000|2024-07-31 18:19:50|59.5|59.2|59.52|59.22|59.53|59.23|59.49|59.19|7
1722450000000|2024-07-31 18:20:00|59.51|59.21|59.54|59.24|59.54|59.24|59.49|59.19|18
1722450010000|2024-07-31 18:20:10|59.53|59.23|59.5|59.2|59.54|59.24|59.49|59.19|10
1722450020000|2024-07-31 18:20:20|59.49|59.19|59.48|59.18|59.5|59.2|59.47|59.17|14
1722450030000|2024-07-31 18:20:30|59.49|59.19|59.53|59.23|59.54|59.24|59.48|59.18|9
1722450040000|2024-07-31 18:20:40|59.52|59.22|59.53|59.23|59.53|59.23|59.49|59.19|8
1722450050000|2024-07-31 18:20:50|59.52|59.22|59.49|59.19|59.53|59.23|59.49|59.19|8
1722450060000|2024-07-31 18:21:00|59.5|59.2|59.5|59.2|59.5|59.2|59.48|59.18|5
1722450070000|2024-07-31 18:21:10|59.51|59.21|59.5|59.2|59.51|59.21|59.48|59.18|11
1722450080000|2024-07-31 18:21:20|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|16
1722450090000|2024-07-31 18:21:30|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1722450100000|2024-07-31 18:21:40|59.47|59.17|59.45|59.15|59.48|59.18|59.45|59.15|5
1722450110000|2024-07-31 18:21:50|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722450120000|2024-07-31 18:22:00|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722450130000|2024-07-31 18:22:10|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|5
1722450140000|2024-07-31 18:22:20|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1722450150000|2024-07-31 18:22:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|3
1722450160000|2024-07-31 18:22:40|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|8
1722450170000|2024-07-31 18:22:50|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1722450180000|2024-07-31 18:23:00|59.42|59.12|59.34|59.04|59.43|59.13|59.34|59.04|11
1722450190000|2024-07-31 18:23:10|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|11
1722450200000|2024-07-31 18:23:20|59.33|59.03|59.33|59.03|59.33|59.03|59.3|59|12
1722450210000|2024-07-31 18:23:30|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|19
1722450220000|2024-07-31 18:23:40|59.32|59.02|59.31|59.01|59.34|59.04|59.31|59.01|10
1722450230000|2024-07-31 18:23:50|59.3|59|59.28|58.98|59.32|59.02|59.26|58.96|16
1722450240000|2024-07-31 18:24:00|59.27|58.97|59.31|59.01|59.31|59.01|59.27|58.97|13
1722450250000|2024-07-31 18:24:10|59.3|59|59.28|58.98|59.31|59.01|59.28|58.98|9
1722450260000|2024-07-31 18:24:20|59.29|58.99|59.28|58.98|59.29|58.99|59.26|58.96|11
1722450270000|2024-07-31 18:24:30|59.27|58.97|59.25|58.95|59.27|58.97|59.23|58.93|12
1722450280000|2024-07-31 18:24:40|59.26|58.96|59.27|58.97|59.29|58.99|59.24|58.94|16
1722450290000|2024-07-31 18:24:50|59.28|58.98|59.23|58.93|59.29|58.99|59.23|58.93|14
1722450300000|2024-07-31 18:25:00|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|14
1722450310000|2024-07-31 18:25:10|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|5
1722450320000|2024-07-31 18:25:20|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|10
1722450330000|2024-07-31 18:25:30|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|13
1722450340000|2024-07-31 18:25:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|10
1722450350000|2024-07-31 18:25:50|59.28|58.98|59.33|59.03|59.34|59.04|59.28|58.98|17
1722450360000|2024-07-31 18:26:00|59.34|59.04|59.33|59.03|59.35|59.05|59.33|59.03|10
1722450370000|2024-07-31 18:26:10|59.32|59.02|59.29|58.99|59.33|59.03|59.29|58.99|8
1722450380000|2024-07-31 18:26:20|59.3|59|59.33|59.03|59.34|59.04|59.3|59|14
1722450390000|2024-07-31 18:26:30|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|6
1722450400000|2024-07-31 18:26:40|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|2
1722450410000|2024-07-31 18:26:50|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|8
1722450420000|2024-07-31 18:27:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|11
1722450430000|2024-07-31 18:27:10|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1722450440000|2024-07-31 18:27:20|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|3
1722450450000|2024-07-31 18:27:30|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|6
1722450460000|2024-07-31 18:27:40|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|13
1722450470000|2024-07-31 18:27:50|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|9
1722450480000|2024-07-31 18:28:00|59.48|59.18|59.55|59.25|59.55|59.25|59.48|59.18|11
1722450490000|2024-07-31 18:28:10|59.53|59.23|59.46|59.16|59.54|59.24|59.46|59.16|23
1722450500000|2024-07-31 18:28:20|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|7
1722450510000|2024-07-31 18:28:30|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|8
1722450520000|2024-07-31 18:28:40|59.5|59.2|59.5|59.2|59.5|59.2|59.48|59.18|15
1722450530000|2024-07-31 18:28:50|59.51|59.21|59.5|59.2|59.53|59.23|59.5|59.2|15
1722450540000|2024-07-31 18:29:00|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|4
1722450550000|2024-07-31 18:29:10|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|14
1722450560000|2024-07-31 18:29:20|59.48|59.18|59.5|59.2|59.5|59.2|59.47|59.17|5
1722450570000|2024-07-31 18:29:30|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|4
1722450580000|2024-07-31 18:29:40|59.51|59.21|59.5|59.2|59.53|59.23|59.5|59.2|14
1722450590000|2024-07-31 18:29:50|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|3
1722450600000|2024-07-31 18:30:00|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722450610000|2024-07-31 18:30:10|59.48|59.18|59.55|59.25|59.55|59.25|59.48|59.18|14
1722450620000|2024-07-31 18:30:20|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|7
1722450630000|2024-07-31 18:30:30|59.54|59.24|59.56|59.26|59.57|59.27|59.53|59.23|6
1722450640000|2024-07-31 18:30:40|59.55|59.25|59.56|59.26|59.57|59.27|59.54|59.24|9
1722450650000|2024-07-31 18:30:50|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|8
1722450660000|2024-07-31 18:31:00|59.59|59.29|59.57|59.27|59.6|59.3|59.57|59.27|9
1722450670000|2024-07-31 18:31:10|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|10
1722450680000|2024-07-31 18:31:20|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|3
1722450690000|2024-07-31 18:31:30|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|7
1722450700000|2024-07-31 18:31:40|59.58|59.28|59.68|59.38|59.69|59.39|59.58|59.28|13
1722450710000|2024-07-31 18:31:50|59.69|59.39|59.71|59.41|59.71|59.41|59.69|59.39|3
1722450720000|2024-07-31 18:32:00|59.72|59.42|59.74|59.44|59.74|59.44|59.7|59.4|9
1722450730000|2024-07-31 18:32:10|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|6
1722450740000|2024-07-31 18:32:20|59.75|59.45|59.81|59.51|59.81|59.51|59.75|59.45|8
1722450750000|2024-07-31 18:32:30|59.8|59.5|59.8|59.5|59.84|59.54|59.79|59.49|11
1722450760000|2024-07-31 18:32:40|59.82|59.52|59.87|59.57|59.9|59.6|59.82|59.52|13
1722450770000|2024-07-31 18:32:50|59.86|59.56|59.92|59.62|59.92|59.62|59.86|59.56|10
1722450780000|2024-07-31 18:33:00|59.91|59.61|59.88|59.58|59.92|59.62|59.87|59.57|14
1722450790000|2024-07-31 18:33:10|59.87|59.57|59.92|59.62|59.93|59.63|59.87|59.57|15
1722450800000|2024-07-31 18:33:20|59.93|59.63|59.86|59.56|59.93|59.63|59.86|59.56|13
1722450810000|2024-07-31 18:33:30|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|12
1722450820000|2024-07-31 18:33:40|59.87|59.57|59.84|59.54|59.89|59.59|59.84|59.54|14
1722450830000|2024-07-31 18:33:50|59.83|59.53|59.86|59.56|59.86|59.56|59.81|59.51|13
1722450840000|2024-07-31 18:34:00|59.85|59.55|59.78|59.48|59.85|59.55|59.77|59.47|16
1722450850000|2024-07-31 18:34:10|59.79|59.49|59.78|59.48|59.85|59.55|59.78|59.48|15
1722450860000|2024-07-31 18:34:20|59.77|59.47|59.75|59.45|59.77|59.47|59.74|59.44|15
1722450870000|2024-07-31 18:34:30|59.76|59.46|59.73|59.43|59.77|59.47|59.73|59.43|17
1722450880000|2024-07-31 18:34:40|59.74|59.44|59.81|59.51|59.81|59.51|59.72|59.42|17
1722450890000|2024-07-31 18:34:50|59.8|59.5|59.8|59.5|59.83|59.53|59.78|59.48|19
1722450900000|2024-07-31 18:35:00|59.79|59.49|59.78|59.48|59.81|59.51|59.78|59.48|12
1722450910000|2024-07-31 18:35:10|59.77|59.47|59.75|59.45|59.77|59.47|59.72|59.42|11
1722450920000|2024-07-31 18:35:20|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|6
1722450930000|2024-07-31 18:35:30|59.72|59.42|59.74|59.44|59.76|59.46|59.71|59.41|18
1722450940000|2024-07-31 18:35:40|59.73|59.43|59.68|59.38|59.75|59.45|59.68|59.38|13
1722450950000|2024-07-31 18:35:50|59.69|59.39|59.7|59.4|59.71|59.41|59.67|59.37|15
1722450960000|2024-07-31 18:36:00|59.71|59.41|59.76|59.46|59.76|59.46|59.7|59.4|13
1722450970000|2024-07-31 18:36:10|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|5
1722450980000|2024-07-31 18:36:20|59.74|59.44|59.67|59.37|59.74|59.44|59.66|59.36|9
1722450990000|2024-07-31 18:36:30|59.66|59.36|59.66|59.36|59.68|59.38|59.66|59.36|14
1722451000000|2024-07-31 18:36:40|59.65|59.35|59.66|59.36|59.66|59.36|59.63|59.33|12
1722451010000|2024-07-31 18:36:50|59.65|59.35|59.73|59.43|59.73|59.43|59.65|59.35|11
1722451020000|2024-07-31 18:37:00|59.72|59.42|59.67|59.37|59.72|59.42|59.67|59.37|18
1722451030000|2024-07-31 18:37:10|59.66|59.36|59.68|59.38|59.68|59.38|59.64|59.34|17
1722451040000|2024-07-31 18:37:20|59.69|59.39|59.75|59.45|59.75|59.45|59.66|59.36|17
1722451050000|2024-07-31 18:37:30|59.76|59.46|59.75|59.45|59.76|59.46|59.73|59.43|9
1722451060000|2024-07-31 18:37:40|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|11
1722451070000|2024-07-31 18:37:50|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|6
1722451080000|2024-07-31 18:38:00|59.73|59.43|59.68|59.38|59.73|59.43|59.67|59.37|15
1722451090000|2024-07-31 18:38:10|59.69|59.39|59.73|59.43|59.75|59.45|59.69|59.39|13
1722451100000|2024-07-31 18:38:20|59.72|59.42|59.69|59.39|59.75|59.45|59.68|59.38|17
1722451110000|2024-07-31 18:38:30|59.7|59.4|59.74|59.44|59.75|59.45|59.69|59.39|16
1722451120000|2024-07-31 18:38:40|59.75|59.45|59.74|59.44|59.78|59.48|59.74|59.44|14
1722451130000|2024-07-31 18:38:50|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|9
1722451140000|2024-07-31 18:39:00|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|16
1722451150000|2024-07-31 18:39:10|59.74|59.44|59.77|59.47|59.79|59.49|59.74|59.44|16
1722451160000|2024-07-31 18:39:20|59.78|59.48|59.8|59.5|59.8|59.5|59.74|59.44|19
1722451170000|2024-07-31 18:39:30|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|17
1722451180000|2024-07-31 18:39:40|59.83|59.53|59.75|59.45|59.83|59.53|59.75|59.45|6
1722451190000|2024-07-31 18:39:50|59.78|59.48|59.75|59.45|59.79|59.49|59.75|59.45|14
1722451200000|2024-07-31 18:40:00|59.74|59.44|59.74|59.44|59.78|59.48|59.74|59.44|9
1722451210000|2024-07-31 18:40:10|59.75|59.45|59.75|59.45|59.78|59.48|59.74|59.44|12
1722451220000|2024-07-31 18:40:20|59.74|59.44|59.77|59.47|59.78|59.48|59.74|59.44|13
1722451230000|2024-07-31 18:40:30|59.79|59.49|59.89|59.59|59.89|59.59|59.79|59.49|19
1722451240000|2024-07-31 18:40:40|59.88|59.58|59.93|59.63|59.93|59.63|59.88|59.58|13
1722451250000|2024-07-31 18:40:50|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|13
1722451260000|2024-07-31 18:41:00|59.95|59.65|60.01|59.71|60.01|59.71|59.95|59.65|22
1722451270000|2024-07-31 18:41:10|60|59.7|60.04|59.74|60.04|59.74|60|59.7|11
1722451280000|2024-07-31 18:41:20|60.05|59.75|60.06|59.76|60.09|59.79|60.03|59.73|19
1722451290000|2024-07-31 18:41:30|60.05|59.75|60.11|59.81|60.12|59.82|60.05|59.75|21
1722451300000|2024-07-31 18:41:40|60.09|59.79|60.12|59.82|60.12|59.82|60.09|59.79|9
1722451310000|2024-07-31 18:41:50|60.11|59.81|60.08|59.78|60.12|59.82|60.06|59.76|17
1722451320000|2024-07-31 18:42:00|60.09|59.79|60.14|59.84|60.14|59.84|60.06|59.76|14
1722451330000|2024-07-31 18:42:10|60.13|59.83|60.05|59.75|60.14|59.84|60.05|59.75|18
1722451340000|2024-07-31 18:42:20|60.06|59.76|60.03|59.73|60.07|59.77|60.03|59.73|18
1722451350000|2024-07-31 18:42:30|60.04|59.74|60.02|59.72|60.05|59.75|60.01|59.71|21
1722451360000|2024-07-31 18:42:40|60.03|59.73|59.99|59.69|60.03|59.73|59.95|59.65|19
1722451370000|2024-07-31 18:42:50|60.01|59.71|60.01|59.71|60.02|59.72|60|59.7|9
1722451380000|2024-07-31 18:43:00|59.99|59.69|60.03|59.73|60.03|59.73|59.96|59.66|19
1722451390000|2024-07-31 18:43:10|60.02|59.72|60.03|59.73|60.05|59.75|60.02|59.72|25
1722451400000|2024-07-31 18:43:20|60.02|59.72|60.03|59.73|60.04|59.74|60.01|59.71|16
1722451410000|2024-07-31 18:43:30|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|6
1722451420000|2024-07-31 18:43:40|60.02|59.72|59.96|59.66|60.02|59.72|59.96|59.66|18
1722451430000|2024-07-31 18:43:50|59.97|59.67|59.94|59.64|59.97|59.67|59.92|59.62|11
1722451440000|2024-07-31 18:44:00|59.93|59.63|59.95|59.65|59.99|59.69|59.92|59.62|21
1722451450000|2024-07-31 18:44:10|59.97|59.67|59.95|59.65|59.97|59.67|59.93|59.63|17
1722451460000|2024-07-31 18:44:20|59.96|59.66|59.94|59.64|59.97|59.67|59.93|59.63|7
1722451470000|2024-07-31 18:44:30|59.93|59.63|59.94|59.64|59.94|59.64|59.91|59.61|8
1722451480000|2024-07-31 18:44:40|59.93|59.63|59.96|59.66|59.97|59.67|59.93|59.63|20
1722451490000|2024-07-31 18:44:50|59.95|59.65|59.96|59.66|60.01|59.71|59.95|59.65|21
1722451500000|2024-07-31 18:45:00|59.95|59.65|59.95|59.65|59.96|59.66|59.93|59.63|22
1722451510000|2024-07-31 18:45:10|59.97|59.67|59.97|59.67|59.98|59.68|59.94|59.64|16
1722451520000|2024-07-31 18:45:20|59.96|59.66|59.94|59.64|60|59.7|59.94|59.64|25
1722451530000|2024-07-31 18:45:30|59.95|59.65|60|59.7|60|59.7|59.94|59.64|17
1722451540000|2024-07-31 18:45:40|59.99|59.69|60.02|59.72|60.02|59.72|59.99|59.69|6
1722451550000|2024-07-31 18:45:50|60.03|59.73|60.05|59.75|60.05|59.75|60.01|59.71|7
1722451560000|2024-07-31 18:46:00|60.04|59.74|60.05|59.75|60.07|59.77|60.03|59.73|17
1722451570000|2024-07-31 18:46:10|60.04|59.74|60.02|59.72|60.04|59.74|59.97|59.67|14
1722451580000|2024-07-31 18:46:20|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|15
1722451590000|2024-07-31 18:46:30|60.02|59.72|59.95|59.65|60.02|59.72|59.95|59.65|22
1722451600000|2024-07-31 18:46:40|59.96|59.66|59.96|59.66|59.97|59.67|59.94|59.64|20
1722451610000|2024-07-31 18:46:50|59.97|59.67|59.95|59.65|59.98|59.68|59.95|59.65|13
1722451620000|2024-07-31 18:47:00|59.94|59.64|59.91|59.61|59.95|59.65|59.91|59.61|21
1722451630000|2024-07-31 18:47:10|59.92|59.62|59.88|59.58|59.92|59.62|59.85|59.55|20
1722451640000|2024-07-31 18:47:20|59.87|59.57|59.9|59.6|59.9|59.6|59.84|59.54|16
1722451650000|2024-07-31 18:47:30|59.91|59.61|59.92|59.62|59.95|59.65|59.91|59.61|13
1722451660000|2024-07-31 18:47:40|59.9|59.6|59.85|59.55|59.91|59.61|59.85|59.55|19
1722451670000|2024-07-31 18:47:50|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|10
1722451680000|2024-07-31 18:48:00|59.93|59.63|59.98|59.68|60|59.7|59.92|59.62|24
1722451690000|2024-07-31 18:48:10|59.95|59.65|59.97|59.67|59.98|59.68|59.94|59.64|25
1722451700000|2024-07-31 18:48:20|59.96|59.66|59.93|59.63|59.96|59.66|59.92|59.62|15
1722451710000|2024-07-31 18:48:30|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|17
1722451720000|2024-07-31 18:48:40|59.94|59.64|59.97|59.67|59.97|59.67|59.93|59.63|18
1722451730000|2024-07-31 18:48:50|59.96|59.66|59.97|59.67|59.97|59.67|59.94|59.64|16
1722451740000|2024-07-31 18:49:00|59.95|59.65|59.95|59.65|59.98|59.68|59.94|59.64|17
1722451750000|2024-07-31 18:49:10|59.94|59.64|60|59.7|60.02|59.72|59.94|59.64|20
1722451760000|2024-07-31 18:49:20|59.99|59.69|60.02|59.72|60.02|59.72|59.98|59.68|11
1722451770000|2024-07-31 18:49:30|60.01|59.71|59.98|59.68|60.01|59.71|59.97|59.67|15
1722451780000|2024-07-31 18:49:40|59.97|59.67|59.96|59.66|59.98|59.68|59.95|59.65|14
1722451790000|2024-07-31 18:49:50|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|7
1722451800000|2024-07-31 18:50:00|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|12
1722451810000|2024-07-31 18:50:10|59.99|59.69|60|59.7|60.02|59.72|59.97|59.67|12
1722451820000|2024-07-31 18:50:20|59.99|59.69|59.99|59.69|60.02|59.72|59.98|59.68|13
1722451830000|2024-07-31 18:50:30|60.01|59.71|60.02|59.72|60.02|59.72|60|59.7|8
1722451840000|2024-07-31 18:50:40|60.01|59.71|59.97|59.67|60.01|59.71|59.97|59.67|10
1722451850000|2024-07-31 18:50:50|59.98|59.68|60.02|59.72|60.02|59.72|59.97|59.67|14
1722451860000|2024-07-31 18:51:00|60.01|59.71|59.98|59.68|60.02|59.72|59.98|59.68|10
1722451870000|2024-07-31 18:51:10|59.99|59.69|60.02|59.72|60.02|59.72|59.99|59.69|7
1722451880000|2024-07-31 18:51:20|60.01|59.71|59.97|59.67|60.01|59.71|59.96|59.66|18
1722451890000|2024-07-31 18:51:30|59.96|59.66|59.94|59.64|60.01|59.71|59.94|59.64|22
1722451900000|2024-07-31 18:51:40|59.93|59.63|59.92|59.62|59.94|59.64|59.91|59.61|6
1722451910000|2024-07-31 18:51:50|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|6
1722451920000|2024-07-31 18:52:00|59.93|59.63|59.93|59.63|59.96|59.66|59.92|59.62|15
1722451930000|2024-07-31 18:52:10|59.95|59.65|59.95|59.65|59.99|59.69|59.94|59.64|18
1722451940000|2024-07-31 18:52:20|59.96|59.66|59.94|59.64|59.97|59.67|59.94|59.64|16
1722451950000|2024-07-31 18:52:30|59.95|59.65|60.01|59.71|60.01|59.71|59.94|59.64|17
1722451960000|2024-07-31 18:52:40|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722451970000|2024-07-31 18:52:50|60.04|59.74|60.01|59.71|60.04|59.74|60.01|59.71|19
1722451980000|2024-07-31 18:53:00|60|59.7|60.01|59.71|60.02|59.72|59.96|59.66|16
1722451990000|2024-07-31 18:53:10|60.02|59.72|59.97|59.67|60.02|59.72|59.96|59.66|21
1722452000000|2024-07-31 18:53:20|59.96|59.66|59.96|59.66|59.99|59.69|59.96|59.66|15
1722452010000|2024-07-31 18:53:30|59.97|59.67|59.97|59.67|59.99|59.69|59.96|59.66|7
1722452020000|2024-07-31 18:53:40|59.99|59.69|59.99|59.69|60|59.7|59.97|59.67|6
1722452030000|2024-07-31 18:53:50|60|59.7|59.97|59.67|60|59.7|59.96|59.66|11
1722452040000|2024-07-31 18:54:00|59.98|59.68|60.02|59.72|60.02|59.72|59.96|59.66|9
1722452050000|2024-07-31 18:54:10|60.03|59.73|60.02|59.72|60.04|59.74|60.01|59.71|11
1722452060000|2024-07-31 18:54:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|6
1722452070000|2024-07-31 18:54:30|60.01|59.71|60.01|59.71|60.01|59.71|59.98|59.68|10
1722452080000|2024-07-31 18:54:40|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1722452090000|2024-07-31 18:54:50|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1722452100000|2024-07-31 18:55:00|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|12
1722452110000|2024-07-31 18:55:10|59.96|59.66|59.96|59.66|59.98|59.68|59.96|59.66|13
1722452120000|2024-07-31 18:55:20|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|13
1722452130000|2024-07-31 18:55:30|59.95|59.65|59.93|59.63|59.95|59.65|59.92|59.62|14
1722452140000|2024-07-31 18:55:40|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|17
1722452150000|2024-07-31 18:55:50|59.95|59.65|59.92|59.62|59.95|59.65|59.92|59.62|12
1722452160000|2024-07-31 18:56:00|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|6
1722452170000|2024-07-31 18:56:10|59.93|59.63|59.94|59.64|59.95|59.65|59.92|59.62|12
1722452180000|2024-07-31 18:56:20|59.93|59.63|59.92|59.62|59.95|59.65|59.92|59.62|15
1722452190000|2024-07-31 18:56:30|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|5
1722452200000|2024-07-31 18:56:40|59.94|59.64|59.91|59.61|59.95|59.65|59.91|59.61|10
1722452210000|2024-07-31 18:56:50|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1722452220000|2024-07-31 18:57:00|59.94|59.64|59.94|59.64|59.96|59.66|59.93|59.63|7
1722452230000|2024-07-31 18:57:10|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|10
1722452240000|2024-07-31 18:57:20|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|15
1722452250000|2024-07-31 18:57:30|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|13
1722452260000|2024-07-31 18:57:40|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|9
1722452270000|2024-07-31 18:57:50|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|11
1722452280000|2024-07-31 18:58:00|59.95|59.65|59.96|59.66|59.98|59.68|59.94|59.64|18
1722452290000|2024-07-31 18:58:10|59.95|59.65|59.95|59.65|59.96|59.66|59.93|59.63|18
1722452300000|2024-07-31 18:58:20|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|10
1722452310000|2024-07-31 18:58:30|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|8
1722452320000|2024-07-31 18:58:40|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|11
1722452330000|2024-07-31 18:58:50|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|4
1722452340000|2024-07-31 18:59:00|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|11
1722452350000|2024-07-31 18:59:10|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|18
1722452360000|2024-07-31 18:59:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|12
1722452370000|2024-07-31 18:59:30|59.95|59.65|59.95|59.65|59.95|59.65|59.93|59.63|15
1722452380000|2024-07-31 18:59:40|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|6
1722452390000|2024-07-31 18:59:50|59.94|59.64|59.98|59.68|59.99|59.69|59.94|59.64|13
1722452400000|2024-07-31 19:00:00|59.99|59.69|60.03|59.73|60.07|59.77|59.99|59.69|16
1722452410000|2024-07-31 19:00:10|60.04|59.74|59.97|59.67|60.06|59.76|59.97|59.67|19
1722452420000|2024-07-31 19:00:20|59.98|59.68|59.97|59.67|59.98|59.68|59.95|59.65|22
1722452430000|2024-07-31 19:00:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1722452440000|2024-07-31 19:00:40|59.96|59.66|59.99|59.69|59.99|59.69|59.95|59.65|13
1722452450000|2024-07-31 19:00:50|60|59.7|60.02|59.72|60.02|59.72|60|59.7|7
1722452460000|2024-07-31 19:01:00|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|11
1722452470000|2024-07-31 19:01:10|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|7
1722452480000|2024-07-31 19:01:20|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|8
1722452490000|2024-07-31 19:01:30|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|8
1722452500000|2024-07-31 19:01:40|60.05|59.75|60.01|59.71|60.05|59.75|60.01|59.71|12
1722452510000|2024-07-31 19:01:50|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|4
1722452520000|2024-07-31 19:02:00|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|13
1722452530000|2024-07-31 19:02:10|60.03|59.73|60.05|59.75|60.06|59.76|60.03|59.73|12
1722452540000|2024-07-31 19:02:20|60.04|59.74|60.05|59.75|60.06|59.76|60.03|59.73|12
1722452550000|2024-07-31 19:02:30|60.06|59.76|60.05|59.75|60.06|59.76|60.04|59.74|15
1722452560000|2024-07-31 19:02:40|60.08|59.78|60.07|59.77|60.1|59.8|60.07|59.77|17
1722452570000|2024-07-31 19:02:50|60.08|59.78|60.11|59.81|60.11|59.81|60.07|59.77|13
1722452580000|2024-07-31 19:03:00|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|9
1722452590000|2024-07-31 19:03:10|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|5
1722452600000|2024-07-31 19:03:20|60.12|59.82|60.11|59.81|60.12|59.82|60.11|59.81|14
1722452610000|2024-07-31 19:03:30|60.12|59.82|60.05|59.75|60.12|59.82|60.05|59.75|15
1722452620000|2024-07-31 19:03:40|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|14
1722452630000|2024-07-31 19:03:50|60.04|59.74|60.05|59.75|60.06|59.76|60.02|59.72|14
1722452640000|2024-07-31 19:04:00|60.06|59.76|60.08|59.78|60.1|59.8|60.05|59.75|17
1722452650000|2024-07-31 19:04:10|60.09|59.79|60.03|59.73|60.09|59.79|60.03|59.73|12
1722452660000|2024-07-31 19:04:20|60.02|59.72|59.99|59.69|60.02|59.72|59.98|59.68|16
1722452670000|2024-07-31 19:04:30|59.98|59.68|59.99|59.69|60.01|59.71|59.97|59.67|18
1722452680000|2024-07-31 19:04:40|59.98|59.68|60|59.7|60|59.7|59.97|59.67|22
1722452690000|2024-07-31 19:04:50|60.01|59.71|59.97|59.67|60.01|59.71|59.96|59.66|12
1722452700000|2024-07-31 19:05:00|59.98|59.68|60|59.7|60.01|59.71|59.96|59.66|13
1722452710000|2024-07-31 19:05:10|59.99|59.69|60|59.7|60|59.7|59.98|59.68|8
1722452720000|2024-07-31 19:05:20|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|12
1722452730000|2024-07-31 19:05:30|59.97|59.67|60|59.7|60.01|59.71|59.96|59.66|11
1722452740000|2024-07-31 19:05:40|60.02|59.72|59.98|59.68|60.02|59.72|59.98|59.68|4
1722452750000|2024-07-31 19:05:50|59.99|59.69|59.96|59.66|60.01|59.71|59.96|59.66|16
1722452760000|2024-07-31 19:06:00|59.97|59.67|60|59.7|60|59.7|59.96|59.66|21
1722452770000|2024-07-31 19:06:10|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|5
1722452780000|2024-07-31 19:06:20|60.01|59.71|59.98|59.68|60.01|59.71|59.96|59.66|9
1722452790000|2024-07-31 19:06:30|59.97|59.67|59.97|59.67|59.99|59.69|59.95|59.65|17
1722452800000|2024-07-31 19:06:40|59.96|59.66|60|59.7|60.01|59.71|59.95|59.65|15
1722452810000|2024-07-31 19:06:50|59.99|59.69|60.03|59.73|60.03|59.73|59.99|59.69|11
1722452820000|2024-07-31 19:07:00|60.04|59.74|59.99|59.69|60.04|59.74|59.98|59.68|8
1722452830000|2024-07-31 19:07:10|60|59.7|59.95|59.65|60|59.7|59.95|59.65|13
1722452840000|2024-07-31 19:07:20|59.96|59.66|59.94|59.64|59.96|59.66|59.93|59.63|7
1722452850000|2024-07-31 19:07:30|59.95|59.65|59.95|59.65|59.97|59.67|59.94|59.64|15
1722452860000|2024-07-31 19:07:40|59.94|59.64|59.96|59.66|59.97|59.67|59.94|59.64|15
1722452870000|2024-07-31 19:07:50|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|8
1722452880000|2024-07-31 19:08:00|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|5
1722452890000|2024-07-31 19:08:10|59.95|59.65|59.88|59.58|59.95|59.65|59.87|59.57|15
1722452900000|2024-07-31 19:08:20|59.87|59.57|59.83|59.53|59.88|59.58|59.83|59.53|13
1722452910000|2024-07-31 19:08:30|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|9
1722452920000|2024-07-31 19:08:40|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|2
1722452930000|2024-07-31 19:08:50|59.78|59.48|59.77|59.47|59.78|59.48|59.76|59.46|12
1722452940000|2024-07-31 19:09:00|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|13
1722452950000|2024-07-31 19:09:10|59.74|59.44|59.66|59.36|59.74|59.44|59.66|59.36|9
1722452960000|2024-07-31 19:09:20|59.69|59.39|59.71|59.41|59.74|59.44|59.69|59.39|12
1722452970000|2024-07-31 19:09:30|59.7|59.4|59.66|59.36|59.72|59.42|59.66|59.36|11
1722452980000|2024-07-31 19:09:40|59.65|59.35|59.65|59.35|59.67|59.37|59.64|59.34|11
1722452990000|2024-07-31 19:09:50|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|8
1722453000000|2024-07-31 19:10:00|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|14
1722453010000|2024-07-31 19:10:10|59.63|59.33|59.61|59.31|59.63|59.33|59.61|59.31|5
1722453020000|2024-07-31 19:10:20|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|19
1722453030000|2024-07-31 19:10:30|59.58|59.28|59.62|59.32|59.62|59.32|59.56|59.26|12
1722453040000|2024-07-31 19:10:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|7
1722453050000|2024-07-31 19:10:50|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|4
1722453060000|2024-07-31 19:11:00|59.68|59.38|59.73|59.43|59.74|59.44|59.67|59.37|15
1722453070000|2024-07-31 19:11:10|59.72|59.42|59.72|59.42|59.72|59.42|59.67|59.37|19
1722453080000|2024-07-31 19:11:20|59.71|59.41|59.72|59.42|59.73|59.43|59.71|59.41|10
1722453090000|2024-07-31 19:11:30|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|10
1722453100000|2024-07-31 19:11:40|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|8
1722453110000|2024-07-31 19:11:50|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|9
1722453120000|2024-07-31 19:12:00|59.72|59.42|59.71|59.41|59.74|59.44|59.71|59.41|9
1722453130000|2024-07-31 19:12:10|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|16
1722453140000|2024-07-31 19:12:20|59.72|59.42|59.65|59.35|59.72|59.42|59.65|59.35|13
1722453150000|2024-07-31 19:12:30|59.66|59.36|59.72|59.42|59.73|59.43|59.66|59.36|18
1722453160000|2024-07-31 19:12:40|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|5
1722453170000|2024-07-31 19:12:50|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|3
1722453180000|2024-07-31 19:13:00|59.76|59.46|59.71|59.41|59.76|59.46|59.71|59.41|7
1722453190000|2024-07-31 19:13:10|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|4
1722453200000|2024-07-31 19:13:20|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|8
1722453210000|2024-07-31 19:13:30|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|2
1722453220000|2024-07-31 19:13:40|59.73|59.43|59.72|59.42|59.74|59.44|59.71|59.41|15
1722453230000|2024-07-31 19:13:50|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722453240000|2024-07-31 19:14:00|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|7
1722453250000|2024-07-31 19:14:10|59.74|59.44|59.72|59.42|59.74|59.44|59.72|59.42|15
1722453260000|2024-07-31 19:14:20|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|9
1722453270000|2024-07-31 19:14:30|59.68|59.38|59.72|59.42|59.72|59.42|59.68|59.38|12
1722453280000|2024-07-31 19:14:40|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|5
1722453290000|2024-07-31 19:14:50|59.72|59.42|59.74|59.44|59.75|59.45|59.72|59.42|10
1722453300000|2024-07-31 19:15:00|59.73|59.43|59.77|59.47|59.77|59.47|59.72|59.42|17
1722453310000|2024-07-31 19:15:10|59.76|59.46|59.74|59.44|59.77|59.47|59.73|59.43|26
1722453320000|2024-07-31 19:15:20|59.75|59.45|59.72|59.42|59.76|59.46|59.72|59.42|15
1722453330000|2024-07-31 19:15:30|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|11
1722453340000|2024-07-31 19:15:40|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722453350000|2024-07-31 19:15:50|59.73|59.43|59.72|59.42|59.73|59.43|59.7|59.4|10
1722453360000|2024-07-31 19:16:00|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1722453370000|2024-07-31 19:16:10|59.72|59.42|59.77|59.47|59.77|59.47|59.71|59.41|13
1722453380000|2024-07-31 19:16:20|59.75|59.45|59.76|59.46|59.76|59.46|59.74|59.44|6
1722453390000|2024-07-31 19:16:30|59.75|59.45|59.73|59.43|59.76|59.46|59.71|59.41|11
1722453400000|2024-07-31 19:16:40|59.72|59.42|59.7|59.4|59.74|59.44|59.7|59.4|10
1722453410000|2024-07-31 19:16:50|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|10
1722453420000|2024-07-31 19:17:00|59.68|59.38|59.65|59.35|59.68|59.38|59.64|59.34|18
1722453430000|2024-07-31 19:17:10|59.66|59.36|59.65|59.35|59.68|59.38|59.65|59.35|20
1722453440000|2024-07-31 19:17:20|59.66|59.36|59.64|59.34|59.66|59.36|59.64|59.34|15
1722453450000|2024-07-31 19:17:30|59.65|59.35|59.63|59.33|59.65|59.35|59.63|59.33|11
1722453460000|2024-07-31 19:17:40|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|14
1722453470000|2024-07-31 19:17:50|59.68|59.38|59.74|59.44|59.74|59.44|59.67|59.37|16
1722453480000|2024-07-31 19:18:00|59.73|59.43|59.71|59.41|59.74|59.44|59.71|59.41|10
1722453490000|2024-07-31 19:18:10|59.73|59.43|59.71|59.41|59.73|59.43|59.67|59.37|20
1722453500000|2024-07-31 19:18:20|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|14
1722453510000|2024-07-31 19:18:30|59.66|59.36|59.64|59.34|59.66|59.36|59.63|59.33|12
1722453520000|2024-07-31 19:18:40|59.63|59.33|59.61|59.31|59.64|59.34|59.61|59.31|7
1722453530000|2024-07-31 19:18:50|59.62|59.32|59.62|59.32|59.65|59.35|59.62|59.32|11
1722453540000|2024-07-31 19:19:00|59.63|59.33|59.65|59.35|59.66|59.36|59.61|59.31|18
1722453550000|2024-07-31 19:19:10|59.63|59.33|59.6|59.3|59.64|59.34|59.59|59.29|10
1722453560000|2024-07-31 19:19:20|59.61|59.31|59.58|59.28|59.63|59.33|59.57|59.27|21
1722453570000|2024-07-31 19:19:30|59.57|59.27|59.57|59.27|59.59|59.29|59.56|59.26|26
1722453580000|2024-07-31 19:19:40|59.56|59.26|59.51|59.21|59.58|59.28|59.51|59.21|15
1722453590000|2024-07-31 19:19:50|59.52|59.22|59.57|59.27|59.59|59.29|59.51|59.21|17
1722453600000|2024-07-31 19:20:00|59.56|59.26|59.58|59.28|59.58|59.28|59.54|59.24|24
1722453610000|2024-07-31 19:20:10|59.57|59.27|59.63|59.33|59.63|59.33|59.55|59.25|18
1722453620000|2024-07-31 19:20:20|59.62|59.32|59.67|59.37|59.67|59.37|59.62|59.32|8
1722453630000|2024-07-31 19:20:30|59.66|59.36|59.62|59.32|59.66|59.36|59.62|59.32|20
1722453640000|2024-07-31 19:20:40|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|12
1722453650000|2024-07-31 19:20:50|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|9
1722453660000|2024-07-31 19:21:00|59.62|59.32|59.59|59.29|59.64|59.34|59.59|59.29|14
1722453670000|2024-07-31 19:21:10|59.58|59.28|59.57|59.27|59.6|59.3|59.56|59.26|18
1722453680000|2024-07-31 19:21:20|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|19
1722453690000|2024-07-31 19:21:30|59.57|59.27|59.61|59.31|59.62|59.32|59.57|59.27|21
1722453700000|2024-07-31 19:21:40|59.62|59.32|59.62|59.32|59.62|59.32|59.6|59.3|7
1722453710000|2024-07-31 19:21:50|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|5
1722453720000|2024-07-31 19:22:00|59.58|59.28|59.56|59.26|59.58|59.28|59.54|59.24|13
1722453730000|2024-07-31 19:22:10|59.57|59.27|59.54|59.24|59.57|59.27|59.53|59.23|12
1722453740000|2024-07-31 19:22:20|59.55|59.25|59.52|59.22|59.56|59.26|59.52|59.22|12
1722453750000|2024-07-31 19:22:30|59.51|59.21|59.53|59.23|59.53|59.23|59.48|59.18|9
1722453760000|2024-07-31 19:22:40|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|13
1722453770000|2024-07-31 19:22:50|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|16
1722453780000|2024-07-31 19:23:00|59.55|59.25|59.56|59.26|59.58|59.28|59.54|59.24|14
1722453790000|2024-07-31 19:23:10|59.55|59.25|59.54|59.24|59.56|59.26|59.53|59.23|18
1722453800000|2024-07-31 19:23:20|59.53|59.23|59.48|59.18|59.54|59.24|59.48|59.18|8
1722453810000|2024-07-31 19:23:30|59.49|59.19|59.48|59.18|59.5|59.2|59.47|59.17|20
1722453820000|2024-07-31 19:23:40|59.49|59.19|59.46|59.16|59.49|59.19|59.44|59.14|15
1722453830000|2024-07-31 19:23:50|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|16
1722453840000|2024-07-31 19:24:00|59.52|59.22|59.48|59.18|59.53|59.23|59.48|59.18|10
1722453850000|2024-07-31 19:24:10|59.49|59.19|59.5|59.2|59.52|59.22|59.47|59.17|17
1722453860000|2024-07-31 19:24:20|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|12
1722453870000|2024-07-31 19:24:30|59.48|59.18|59.51|59.21|59.51|59.21|59.47|59.17|12
1722453880000|2024-07-31 19:24:40|59.52|59.22|59.45|59.15|59.52|59.22|59.44|59.14|17
1722453890000|2024-07-31 19:24:50|59.46|59.16|59.44|59.14|59.46|59.16|59.42|59.12|14
1722453900000|2024-07-31 19:25:00|59.43|59.13|59.39|59.09|59.44|59.14|59.38|59.08|19
1722453910000|2024-07-31 19:25:10|59.38|59.08|59.36|59.06|59.39|59.09|59.33|59.03|15
1722453920000|2024-07-31 19:25:20|59.37|59.07|59.38|59.08|59.4|59.1|59.36|59.06|14
1722453930000|2024-07-31 19:25:30|59.4|59.1|59.37|59.07|59.42|59.12|59.36|59.06|15
1722453940000|2024-07-31 19:25:40|59.38|59.08|59.35|59.05|59.38|59.08|59.34|59.04|18
1722453950000|2024-07-31 19:25:50|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|9
1722453960000|2024-07-31 19:26:00|59.34|59.04|59.32|59.02|59.35|59.05|59.32|59.02|11
1722453970000|2024-07-31 19:26:10|59.31|59.01|59.26|58.96|59.31|59.01|59.26|58.96|15
1722453980000|2024-07-31 19:26:20|59.27|58.97|59.27|58.97|59.33|59.03|59.26|58.96|16
1722453990000|2024-07-31 19:26:30|59.26|58.96|59.34|59.04|59.34|59.04|59.24|58.94|18
1722454000000|2024-07-31 19:26:40|59.35|59.05|59.34|59.04|59.35|59.05|59.32|59.02|15
1722454010000|2024-07-31 19:26:50|59.35|59.05|59.34|59.04|59.36|59.06|59.31|59.01|17
1722454020000|2024-07-31 19:27:00|59.33|59.03|59.32|59.02|59.35|59.05|59.31|59.01|16
1722454030000|2024-07-31 19:27:10|59.31|59.01|59.33|59.03|59.34|59.04|59.3|59|17
1722454040000|2024-07-31 19:27:20|59.31|59.01|59.34|59.04|59.34|59.04|59.3|59|14
1722454050000|2024-07-31 19:27:30|59.33|59.03|59.38|59.08|59.38|59.08|59.33|59.03|18
1722454060000|2024-07-31 19:27:40|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|19
1722454070000|2024-07-31 19:27:50|59.36|59.06|59.38|59.08|59.38|59.08|59.33|59.03|11
1722454080000|2024-07-31 19:28:00|59.39|59.09|59.37|59.07|59.4|59.1|59.36|59.06|19
1722454090000|2024-07-31 19:28:10|59.38|59.08|59.33|59.03|59.38|59.08|59.31|59.01|14
1722454100000|2024-07-31 19:28:20|59.32|59.02|59.25|58.95|59.33|59.03|59.25|58.95|14
1722454110000|2024-07-31 19:28:30|59.26|58.96|59.23|58.93|59.26|58.96|59.21|58.91|14
1722454120000|2024-07-31 19:28:40|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|11
1722454130000|2024-07-31 19:28:50|59.27|58.97|59.27|58.97|59.31|59.01|59.26|58.96|19
1722454140000|2024-07-31 19:29:00|59.26|58.96|59.32|59.02|59.32|59.02|59.25|58.95|19
1722454150000|2024-07-31 19:29:10|59.31|59.01|59.33|59.03|59.35|59.05|59.31|59.01|12
1722454160000|2024-07-31 19:29:20|59.34|59.04|59.27|58.97|59.34|59.04|59.27|58.97|13
1722454170000|2024-07-31 19:29:30|59.26|58.96|59.31|59.01|59.33|59.03|59.25|58.95|20
1722454180000|2024-07-31 19:29:40|59.3|59|59.27|58.97|59.3|59|59.26|58.96|14
1722454190000|2024-07-31 19:29:50|59.28|58.98|59.33|59.03|59.33|59.03|59.27|58.97|7
1722454200000|2024-07-31 19:30:00|59.32|59.02|59.27|58.97|59.33|59.03|59.26|58.96|15
1722454210000|2024-07-31 19:30:10|59.28|58.98|59.34|59.04|59.35|59.05|59.28|58.98|15
1722454220000|2024-07-31 19:30:20|59.33|59.03|59.28|58.98|59.33|59.03|59.26|58.96|15
1722454230000|2024-07-31 19:30:30|59.27|58.97|59.23|58.93|59.3|59|59.23|58.93|12
1722454240000|2024-07-31 19:30:40|59.24|58.94|59.23|58.93|59.26|58.96|59.22|58.92|15
1722454250000|2024-07-31 19:30:50|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|8
1722454260000|2024-07-31 19:31:00|59.22|58.92|59.19|58.89|59.22|58.92|59.17|58.87|9
1722454270000|2024-07-31 19:31:10|59.2|58.9|59.22|58.92|59.23|58.93|59.19|58.89|12
1722454280000|2024-07-31 19:31:20|59.21|58.91|59.22|58.92|59.23|58.93|59.17|58.87|13
1722454290000|2024-07-31 19:31:30|59.21|58.91|59.24|58.94|59.25|58.95|59.2|58.9|12
1722454300000|2024-07-31 19:31:40|59.25|58.95|59.29|58.99|59.29|58.99|59.24|58.94|13
1722454310000|2024-07-31 19:31:50|59.27|58.97|59.29|58.99|59.31|59.01|59.27|58.97|10
1722454320000|2024-07-31 19:32:00|59.31|59.01|59.31|59.01|59.33|59.03|59.3|59|7
1722454330000|2024-07-31 19:32:10|59.29|58.99|59.31|59.01|59.32|59.02|59.28|58.98|19
1722454340000|2024-07-31 19:32:20|59.32|59.02|59.29|58.99|59.33|59.03|59.27|58.97|15
1722454350000|2024-07-31 19:32:30|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|15
1722454360000|2024-07-31 19:32:40|59.33|59.03|59.35|59.05|59.35|59.05|59.32|59.02|11
1722454370000|2024-07-31 19:32:50|59.36|59.06|59.42|59.12|59.42|59.12|59.36|59.06|20
1722454380000|2024-07-31 19:33:00|59.4|59.1|59.44|59.14|59.45|59.15|59.4|59.1|9
1722454390000|2024-07-31 19:33:10|59.43|59.13|59.39|59.09|59.43|59.13|59.38|59.08|14
1722454400000|2024-07-31 19:33:20|59.41|59.11|59.45|59.15|59.45|59.15|59.41|59.11|12
1722454410000|2024-07-31 19:33:30|59.44|59.14|59.42|59.12|59.44|59.14|59.41|59.11|7
1722454420000|2024-07-31 19:33:40|59.41|59.11|59.4|59.1|59.43|59.13|59.39|59.09|14
1722454430000|2024-07-31 19:33:50|59.39|59.09|59.35|59.05|59.4|59.1|59.35|59.05|15
1722454440000|2024-07-31 19:34:00|59.36|59.06|59.33|59.03|59.36|59.06|59.32|59.02|8
1722454450000|2024-07-31 19:34:10|59.34|59.04|59.34|59.04|59.34|59.04|59.32|59.02|5
1722454460000|2024-07-31 19:34:20|59.35|59.05|59.36|59.06|59.37|59.07|59.34|59.04|12
1722454470000|2024-07-31 19:34:30|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|15
1722454480000|2024-07-31 19:34:40|59.34|59.04|59.39|59.09|59.41|59.11|59.34|59.04|15
1722454490000|2024-07-31 19:34:50|59.41|59.11|59.41|59.11|59.41|59.11|59.38|59.08|16
1722454500000|2024-07-31 19:35:00|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|11
1722454510000|2024-07-31 19:35:10|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|12
1722454520000|2024-07-31 19:35:20|59.45|59.15|59.56|59.26|59.56|59.26|59.45|59.15|14
1722454530000|2024-07-31 19:35:30|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|6
1722454540000|2024-07-31 19:35:40|59.59|59.29|59.57|59.27|59.59|59.29|59.56|59.26|11
1722454550000|2024-07-31 19:35:50|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|14
1722454560000|2024-07-31 19:36:00|59.56|59.26|59.51|59.21|59.57|59.27|59.51|59.21|13
1722454570000|2024-07-31 19:36:10|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|18
1722454580000|2024-07-31 19:36:20|59.47|59.17|59.47|59.17|59.48|59.18|59.45|59.15|20
1722454590000|2024-07-31 19:36:30|59.48|59.18|59.45|59.15|59.48|59.18|59.43|59.13|18
1722454600000|2024-07-31 19:36:40|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|12
1722454610000|2024-07-31 19:36:50|59.43|59.13|59.37|59.07|59.43|59.13|59.37|59.07|13
1722454620000|2024-07-31 19:37:00|59.38|59.08|59.35|59.05|59.42|59.12|59.35|59.05|24
1722454630000|2024-07-31 19:37:10|59.36|59.06|59.33|59.03|59.36|59.06|59.32|59.02|12
1722454640000|2024-07-31 19:37:20|59.34|59.04|59.36|59.06|59.36|59.06|59.32|59.02|21
1722454650000|2024-07-31 19:37:30|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|13
1722454660000|2024-07-31 19:37:40|59.33|59.03|59.29|58.99|59.33|59.03|59.29|58.99|17
1722454670000|2024-07-31 19:37:50|59.28|58.98|59.27|58.97|59.32|59.02|59.27|58.97|18
1722454680000|2024-07-31 19:38:00|59.28|58.98|59.33|59.03|59.33|59.03|59.27|58.97|10
1722454690000|2024-07-31 19:38:10|59.34|59.04|59.32|59.02|59.34|59.04|59.29|58.99|19
1722454700000|2024-07-31 19:38:20|59.31|59.01|59.23|58.93|59.31|59.01|59.23|58.93|17
1722454710000|2024-07-31 19:38:30|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|14
1722454720000|2024-07-31 19:38:40|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|10
1722454730000|2024-07-31 19:38:50|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|10
1722454740000|2024-07-31 19:39:00|59.24|58.94|59.21|58.91|59.25|58.95|59.2|58.9|15
1722454750000|2024-07-31 19:39:10|59.2|58.9|59.17|58.87|59.2|58.9|59.16|58.86|13
1722454760000|2024-07-31 19:39:20|59.16|58.86|59.16|58.86|59.18|58.88|59.16|58.86|11
1722454770000|2024-07-31 19:39:30|59.15|58.85|59.12|58.82|59.15|58.85|59.11|58.81|15
1722454780000|2024-07-31 19:39:40|59.11|58.81|59.06|58.76|59.11|58.81|59.06|58.76|18
1722454790000|2024-07-31 19:39:50|59.04|58.74|59.09|58.79|59.1|58.8|59.03|58.73|19
1722454800000|2024-07-31 19:40:00|59.08|58.78|59.07|58.77|59.1|58.8|59.05|58.75|16
1722454810000|2024-07-31 19:40:10|59.06|58.76|59.15|58.85|59.15|58.85|59.06|58.76|14
1722454820000|2024-07-31 19:40:20|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|15
1722454830000|2024-07-31 19:40:30|59.13|58.83|59.13|58.83|59.13|58.83|59.08|58.78|22
1722454840000|2024-07-31 19:40:40|59.12|58.82|59.17|58.87|59.17|58.87|59.12|58.82|5
1722454850000|2024-07-31 19:40:50|59.18|58.88|59.14|58.84|59.18|58.88|59.12|58.82|16
1722454860000|2024-07-31 19:41:00|59.15|58.85|59.21|58.91|59.22|58.92|59.15|58.85|13
1722454870000|2024-07-31 19:41:10|59.2|58.9|59.18|58.88|59.21|58.91|59.17|58.87|21
1722454880000|2024-07-31 19:41:20|59.19|58.89|59.14|58.84|59.19|58.89|59.13|58.83|21
1722454890000|2024-07-31 19:41:30|59.13|58.83|59.15|58.85|59.16|58.86|59.13|58.83|13
1722454900000|2024-07-31 19:41:40|59.14|58.84|59.14|58.84|59.16|58.86|59.13|58.83|12
1722454910000|2024-07-31 19:41:50|59.13|58.83|59.11|58.81|59.13|58.83|59.1|58.8|10
1722454920000|2024-07-31 19:42:00|59.1|58.8|59.02|58.72|59.11|58.81|59.02|58.72|19
1722454930000|2024-07-31 19:42:10|59.01|58.71|58.95|58.65|59.01|58.71|58.95|58.65|17
1722454940000|2024-07-31 19:42:20|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|15
1722454950000|2024-07-31 19:42:30|58.95|58.65|58.99|58.69|59|58.7|58.94|58.64|14
1722454960000|2024-07-31 19:42:40|59|58.7|59.05|58.75|59.05|58.75|59|58.7|12
1722454970000|2024-07-31 19:42:50|59.04|58.74|59.06|58.76|59.07|58.77|59.04|58.74|21
1722454980000|2024-07-31 19:43:00|59.07|58.77|59.06|58.76|59.07|58.77|59.03|58.73|22
1722454990000|2024-07-31 19:43:10|59.07|58.77|59.12|58.82|59.13|58.83|59.07|58.77|15
1722455000000|2024-07-31 19:43:20|59.13|58.83|59.1|58.8|59.14|58.84|59.1|58.8|10
1722455010000|2024-07-31 19:43:30|59.08|58.78|59.05|58.75|59.08|58.78|59.04|58.74|18
1722455020000|2024-07-31 19:43:40|59.06|58.76|59.08|58.78|59.12|58.82|59.06|58.76|16
1722455030000|2024-07-31 19:43:50|59.07|58.77|59.05|58.75|59.07|58.77|59.02|58.72|13
1722455040000|2024-07-31 19:44:00|59.04|58.74|59.04|58.74|59.08|58.78|59.04|58.74|24
1722455050000|2024-07-31 19:44:10|59.03|58.73|59.05|58.75|59.05|58.75|59.02|58.72|16
1722455060000|2024-07-31 19:44:20|59.04|58.74|59.1|58.8|59.1|58.8|59.04|58.74|15
1722455070000|2024-07-31 19:44:30|59.09|58.79|59.12|58.82|59.13|58.83|59.09|58.79|10
1722455080000|2024-07-31 19:44:40|59.13|58.83|59.1|58.8|59.13|58.83|59.06|58.76|14
1722455090000|2024-07-31 19:44:50|59.11|58.81|59.13|58.83|59.14|58.84|59.11|58.81|9
1722455100000|2024-07-31 19:45:00|59.12|58.82|59.12|58.82|59.13|58.83|59.06|58.76|17
1722455110000|2024-07-31 19:45:10|59.11|58.81|59.04|58.74|59.12|58.82|59.03|58.73|20
1722455120000|2024-07-31 19:45:20|59.03|58.73|58.96|58.66|59.03|58.73|58.96|58.66|15
1722455130000|2024-07-31 19:45:30|58.97|58.67|58.94|58.64|59|58.7|58.92|58.62|21
1722455140000|2024-07-31 19:45:40|58.96|58.66|59.04|58.74|59.04|58.74|58.93|58.63|21
1722455150000|2024-07-31 19:45:50|59.03|58.73|59.07|58.77|59.07|58.77|59.03|58.73|10
1722455160000|2024-07-31 19:46:00|59.06|58.76|59.12|58.82|59.12|58.82|59.06|58.76|16
1722455170000|2024-07-31 19:46:10|59.11|58.81|59.07|58.77|59.12|58.82|59.06|58.76|17
1722455180000|2024-07-31 19:46:20|59.06|58.76|59.03|58.73|59.06|58.76|59.01|58.71|18
1722455190000|2024-07-31 19:46:30|59.02|58.72|59.05|58.75|59.05|58.75|59|58.7|14
1722455200000|2024-07-31 19:46:40|59.06|58.76|59.11|58.81|59.13|58.83|59.06|58.76|19
1722455210000|2024-07-31 19:46:50|59.1|58.8|59.07|58.77|59.1|58.8|59.05|58.75|20
1722455220000|2024-07-31 19:47:00|59.06|58.76|59.06|58.76|59.11|58.81|59.05|58.75|27
1722455230000|2024-07-31 19:47:10|59.05|58.75|59.13|58.83|59.13|58.83|59.05|58.75|18
1722455240000|2024-07-31 19:47:20|59.12|58.82|59.13|58.83|59.14|58.84|59.08|58.78|15
1722455250000|2024-07-31 19:47:30|59.14|58.84|59.08|58.78|59.14|58.84|59.06|58.76|15
1722455260000|2024-07-31 19:47:40|59.09|58.79|59.03|58.73|59.1|58.8|59.03|58.73|16
1722455270000|2024-07-31 19:47:50|59.04|58.74|59.04|58.74|59.06|58.76|59.02|58.72|18
1722455280000|2024-07-31 19:48:00|59.05|58.75|58.96|58.66|59.05|58.75|58.95|58.65|21
1722455290000|2024-07-31 19:48:10|58.97|58.67|59.01|58.71|59.03|58.73|58.97|58.67|22
1722455300000|2024-07-31 19:48:20|59.02|58.72|59.03|58.73|59.03|58.73|59|58.7|12
1722455310000|2024-07-31 19:48:30|59.04|58.74|59.04|58.74|59.06|58.76|59.03|58.73|11
1722455320000|2024-07-31 19:48:40|59.03|58.73|59.05|58.75|59.05|58.75|59.01|58.71|17
1722455330000|2024-07-31 19:48:50|59.04|58.74|59.04|58.74|59.05|58.75|59.02|58.72|15
1722455340000|2024-07-31 19:49:00|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|15
1722455350000|2024-07-31 19:49:10|58.96|58.66|59.03|58.73|59.04|58.74|58.95|58.65|14
1722455360000|2024-07-31 19:49:20|59.04|58.74|58.98|58.68|59.05|58.75|58.98|58.68|13
1722455370000|2024-07-31 19:49:30|58.97|58.67|59.01|58.71|59.01|58.71|58.96|58.66|20
1722455380000|2024-07-31 19:49:40|58.99|58.69|58.96|58.66|59|58.7|58.93|58.63|20
1722455390000|2024-07-31 19:49:50|58.95|58.65|58.98|58.68|59|58.7|58.95|58.65|20
1722455400000|2024-07-31 19:50:00|58.96|58.66|58.93|58.63|58.98|58.68|58.91|58.61|15
1722455410000|2024-07-31 19:50:10|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|9
1722455420000|2024-07-31 19:50:20|58.91|58.61|58.82|58.52|58.91|58.61|58.81|58.51|18
1722455430000|2024-07-31 19:50:30|58.81|58.51|58.9|58.6|58.94|58.64|58.81|58.51|22
1722455440000|2024-07-31 19:50:40|58.89|58.59|58.93|58.63|58.95|58.65|58.88|58.58|18
1722455450000|2024-07-31 19:50:50|58.94|58.64|58.95|58.65|58.96|58.66|58.91|58.61|15
1722455460000|2024-07-31 19:51:00|58.94|58.64|58.85|58.55|58.94|58.64|58.85|58.55|24
1722455470000|2024-07-31 19:51:10|58.84|58.54|58.83|58.53|58.84|58.54|58.79|58.49|22
1722455480000|2024-07-31 19:51:20|58.82|58.52|58.71|58.41|58.83|58.53|58.71|58.41|23
1722455490000|2024-07-31 19:51:30|58.7|58.4|58.67|58.37|58.73|58.43|58.66|58.36|16
1722455500000|2024-07-31 19:51:40|58.68|58.38|58.68|58.38|58.74|58.44|58.68|58.38|23
1722455510000|2024-07-31 19:51:50|58.69|58.39|58.64|58.34|58.72|58.42|58.64|58.34|23
1722455520000|2024-07-31 19:52:00|58.66|58.36|58.71|58.41|58.71|58.41|58.66|58.36|24
1722455530000|2024-07-31 19:52:10|58.7|58.4|58.72|58.42|58.75|58.45|58.7|58.4|29
1722455540000|2024-07-31 19:52:20|58.71|58.41|58.66|58.36|58.71|58.41|58.65|58.35|19
1722455550000|2024-07-31 19:52:30|58.65|58.35|58.58|58.28|58.66|58.36|58.58|58.28|23
1722455560000|2024-07-31 19:52:40|58.6|58.3|58.66|58.36|58.66|58.36|58.6|58.3|16
1722455570000|2024-07-31 19:52:50|58.65|58.35|58.65|58.35|58.71|58.41|58.64|58.34|23
1722455580000|2024-07-31 19:53:00|58.64|58.34|58.58|58.28|58.65|58.35|58.58|58.28|21
1722455590000|2024-07-31 19:53:10|58.57|58.27|58.64|58.34|58.64|58.34|58.55|58.25|24
1722455600000|2024-07-31 19:53:20|58.63|58.33|58.63|58.33|58.65|58.35|58.61|58.31|20
1722455610000|2024-07-31 19:53:30|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|18
1722455620000|2024-07-31 19:53:40|58.58|58.28|58.62|58.32|58.64|58.34|58.55|58.25|20
1722455630000|2024-07-31 19:53:50|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|15
1722455640000|2024-07-31 19:54:00|58.61|58.31|58.59|58.29|58.63|58.33|58.59|58.29|19
1722455650000|2024-07-31 19:54:10|58.58|58.28|58.66|58.36|58.66|58.36|58.57|58.27|13
1722455660000|2024-07-31 19:54:20|58.65|58.35|58.61|58.31|58.65|58.35|58.57|58.27|21
1722455670000|2024-07-31 19:54:30|58.62|58.32|58.62|58.32|58.65|58.35|58.61|58.31|20
1722455680000|2024-07-31 19:54:40|58.61|58.31|58.81|58.51|58.81|58.51|58.61|58.31|16
1722455690000|2024-07-31 19:54:50|58.82|58.52|58.85|58.55|58.85|58.55|58.79|58.49|24
1722455700000|2024-07-31 19:55:00|58.84|58.54|58.77|58.47|58.84|58.54|58.77|58.47|19
1722455710000|2024-07-31 19:55:10|58.78|58.48|58.77|58.47|58.8|58.5|58.75|58.45|22
1722455720000|2024-07-31 19:55:20|58.75|58.45|58.76|58.46|58.78|58.48|58.72|58.42|22
1722455730000|2024-07-31 19:55:30|58.77|58.47|58.79|58.49|58.83|58.53|58.77|58.47|21
1722455740000|2024-07-31 19:55:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|17
1722455750000|2024-07-31 19:55:50|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|11
1722455760000|2024-07-31 19:56:00|58.83|58.53|58.73|58.43|58.83|58.53|58.73|58.43|16
1722455770000|2024-07-31 19:56:10|58.72|58.42|58.77|58.47|58.77|58.47|58.72|58.42|15
1722455780000|2024-07-31 19:56:20|58.78|58.48|58.82|58.52|58.84|58.54|58.78|58.48|17
1722455790000|2024-07-31 19:56:30|58.83|58.53|58.87|58.57|58.87|58.57|58.82|58.52|14
1722455800000|2024-07-31 19:56:40|58.86|58.56|58.81|58.51|58.87|58.57|58.81|58.51|20
1722455810000|2024-07-31 19:56:50|58.82|58.52|58.79|58.49|58.83|58.53|58.78|58.48|10
1722455820000|2024-07-31 19:57:00|58.78|58.48|58.76|58.46|58.79|58.49|58.73|58.43|22
1722455830000|2024-07-31 19:57:10|58.75|58.45|58.77|58.47|58.81|58.51|58.75|58.45|20
1722455840000|2024-07-31 19:57:20|58.76|58.46|58.82|58.52|58.82|58.52|58.76|58.46|17
1722455850000|2024-07-31 19:57:30|58.83|58.53|58.8|58.5|58.85|58.55|58.8|58.5|22
1722455860000|2024-07-31 19:57:40|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|20
1722455870000|2024-07-31 19:57:50|58.83|58.53|58.83|58.53|58.85|58.55|58.81|58.51|22
1722455880000|2024-07-31 19:58:00|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|10
1722455890000|2024-07-31 19:58:10|58.81|58.51|58.75|58.45|58.81|58.51|58.75|58.45|16
1722455900000|2024-07-31 19:58:20|58.76|58.46|58.78|58.48|58.78|58.48|58.74|58.44|20
1722455910000|2024-07-31 19:58:30|58.8|58.5|58.82|58.52|58.82|58.52|58.78|58.48|14
1722455920000|2024-07-31 19:58:40|58.81|58.51|58.78|58.48|58.82|58.52|58.77|58.47|20
1722455930000|2024-07-31 19:58:50|58.77|58.47|58.78|58.48|58.8|58.5|58.76|58.46|28
1722455940000|2024-07-31 19:59:00|58.79|58.49|58.82|58.52|58.82|58.52|58.77|58.47|14
1722455950000|2024-07-31 19:59:10|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|20
1722455960000|2024-07-31 19:59:20|58.79|58.49|58.81|58.51|58.82|58.52|58.78|58.48|26
1722455970000|2024-07-31 19:59:30|58.83|58.53|58.86|58.56|58.87|58.57|58.81|58.51|21
1722455980000|2024-07-31 19:59:40|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|22
1722455990000|2024-07-31 19:59:50|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|25
1722456000000|2024-07-31 20:00:00|58.84|58.54|58.79|58.49|58.85|58.55|58.77|58.47|22
1722456010000|2024-07-31 20:00:10|58.78|58.48|58.75|58.45|58.79|58.49|58.75|58.45|18
1722456020000|2024-07-31 20:00:20|58.76|58.46|58.76|58.46|58.78|58.48|58.74|58.44|18
1722456030000|2024-07-31 20:00:30|58.75|58.45|58.78|58.48|58.81|58.51|58.75|58.45|28
1722456040000|2024-07-31 20:00:40|58.76|58.46|58.72|58.42|58.8|58.5|58.72|58.42|22
1722456050000|2024-07-31 20:00:50|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|15
1722456060000|2024-07-31 20:01:00|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|15
1722456070000|2024-07-31 20:01:10|58.67|58.37|58.75|58.45|58.77|58.47|58.66|58.36|19
1722456080000|2024-07-31 20:01:20|58.76|58.46|58.7|58.4|58.76|58.46|58.7|58.4|15
1722456090000|2024-07-31 20:01:30|58.69|58.39|58.64|58.34|58.7|58.4|58.64|58.34|17
1722456100000|2024-07-31 20:01:40|58.65|58.35|58.57|58.27|58.65|58.35|58.56|58.26|18
1722456110000|2024-07-31 20:01:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|21
1722456120000|2024-07-31 20:02:00|58.59|58.29|58.67|58.37|58.69|58.39|58.59|58.29|21
1722456130000|2024-07-31 20:02:10|58.66|58.36|58.59|58.29|58.66|58.36|58.59|58.29|25
1722456140000|2024-07-31 20:02:20|58.58|58.28|58.66|58.36|58.66|58.36|58.56|58.26|24
1722456150000|2024-07-31 20:02:30|58.65|58.35|58.68|58.38|58.69|58.39|58.65|58.35|19
1722456160000|2024-07-31 20:02:40|58.69|58.39|58.71|58.41|58.72|58.42|58.68|58.38|16
1722456170000|2024-07-31 20:02:50|58.72|58.42|58.72|58.42|58.75|58.45|58.71|58.41|9
1722456180000|2024-07-31 20:03:00|58.73|58.43|58.66|58.36|58.75|58.45|58.65|58.35|18
1722456190000|2024-07-31 20:03:10|58.65|58.35|58.65|58.35|58.66|58.36|58.63|58.33|17
1722456200000|2024-07-31 20:03:20|58.64|58.34|58.62|58.32|58.65|58.35|58.6|58.3|15
1722456210000|2024-07-31 20:03:30|58.64|58.34|58.69|58.39|58.7|58.4|58.63|58.33|19
1722456220000|2024-07-31 20:03:40|58.68|58.38|58.72|58.42|58.73|58.43|58.67|58.37|12
1722456230000|2024-07-31 20:03:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|9
1722456240000|2024-07-31 20:04:00|58.77|58.47|58.78|58.48|58.83|58.53|58.77|58.47|20
1722456250000|2024-07-31 20:04:10|58.77|58.47|58.8|58.5|58.8|58.5|58.75|58.45|20
1722456260000|2024-07-31 20:04:20|58.81|58.51|58.84|58.54|58.84|58.54|58.77|58.47|16
1722456270000|2024-07-31 20:04:30|58.85|58.55|58.88|58.58|58.89|58.59|58.84|58.54|19
1722456280000|2024-07-31 20:04:40|58.9|58.6|58.88|58.58|58.9|58.6|58.87|58.57|23
1722456290000|2024-07-31 20:04:50|58.89|58.59|58.94|58.64|58.97|58.67|58.89|58.59|20
1722456300000|2024-07-31 20:05:00|58.93|58.63|58.95|58.65|58.97|58.67|58.91|58.61|26
1722456310000|2024-07-31 20:05:10|58.97|58.67|58.9|58.6|58.98|58.68|58.88|58.58|22
1722456320000|2024-07-31 20:05:20|58.89|58.59|58.9|58.6|58.92|58.62|58.85|58.55|19
1722456330000|2024-07-31 20:05:30|58.92|58.62|58.95|58.65|58.96|58.66|58.92|58.62|19
1722456340000|2024-07-31 20:05:40|58.94|58.64|58.92|58.62|58.96|58.66|58.92|58.62|21
1722456350000|2024-07-31 20:05:50|58.93|58.63|58.9|58.6|58.95|58.65|58.87|58.57|27
1722456360000|2024-07-31 20:06:00|58.91|58.61|58.87|58.57|58.92|58.62|58.87|58.57|19
1722456370000|2024-07-31 20:06:10|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|17
1722456380000|2024-07-31 20:06:20|58.86|58.56|58.86|58.56|58.87|58.57|58.83|58.53|11
1722456390000|2024-07-31 20:06:30|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|10
1722456400000|2024-07-31 20:06:40|58.86|58.56|58.82|58.52|58.86|58.56|58.82|58.52|7
1722456410000|2024-07-31 20:06:50|58.81|58.51|58.78|58.48|58.82|58.52|58.77|58.47|11
1722456420000|2024-07-31 20:07:00|58.79|58.49|58.78|58.48|58.82|58.52|58.78|58.48|14
1722456430000|2024-07-31 20:07:10|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|15
1722456440000|2024-07-31 20:07:20|58.76|58.46|58.81|58.51|58.82|58.52|58.76|58.46|8
1722456450000|2024-07-31 20:07:30|58.82|58.52|58.85|58.55|58.85|58.55|58.81|58.51|4
1722456460000|2024-07-31 20:07:40|58.84|58.54|58.79|58.49|58.85|58.55|58.78|58.48|14
1722456470000|2024-07-31 20:07:50|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|4
1722456480000|2024-07-31 20:08:00|58.79|58.49|58.76|58.46|58.81|58.51|58.75|58.45|14
1722456490000|2024-07-31 20:08:10|58.75|58.45|58.72|58.42|58.76|58.46|58.71|58.41|15
1722456500000|2024-07-31 20:08:20|58.73|58.43|58.8|58.5|58.81|58.51|58.73|58.43|13
1722456510000|2024-07-31 20:08:30|58.79|58.49|58.75|58.45|58.8|58.5|58.75|58.45|17
1722456520000|2024-07-31 20:08:40|58.76|58.46|58.79|58.49|58.8|58.5|58.76|58.46|9
1722456530000|2024-07-31 20:08:50|58.78|58.48|58.8|58.5|58.82|58.52|58.77|58.47|13
1722456540000|2024-07-31 20:09:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|9
1722456550000|2024-07-31 20:09:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1722456560000|2024-07-31 20:09:20|58.82|58.52|58.82|58.52|58.82|58.52|58.79|58.49|8
1722456570000|2024-07-31 20:09:30|58.81|58.51|58.77|58.47|58.82|58.52|58.76|58.46|12
1722456580000|2024-07-31 20:09:40|58.76|58.46|58.77|58.47|58.78|58.48|58.75|58.45|13
1722456590000|2024-07-31 20:09:50|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|17
1722456600000|2024-07-31 20:10:00|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|13
1722456610000|2024-07-31 20:10:10|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|18
1722456620000|2024-07-31 20:10:20|58.78|58.48|58.77|58.47|58.8|58.5|58.76|58.46|18
1722456630000|2024-07-31 20:10:30|58.76|58.46|58.76|58.46|58.79|58.49|58.76|58.46|13
1722456640000|2024-07-31 20:10:40|58.75|58.45|58.72|58.42|58.76|58.46|58.72|58.42|10
1722456650000|2024-07-31 20:10:50|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|15
1722456660000|2024-07-31 20:11:00|58.74|58.44|58.69|58.39|58.75|58.45|58.69|58.39|19
1722456670000|2024-07-31 20:11:10|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|11
1722456680000|2024-07-31 20:11:20|58.65|58.35|58.57|58.27|58.66|58.36|58.57|58.27|17
1722456690000|2024-07-31 20:11:30|58.56|58.26|58.55|58.25|58.57|58.27|58.53|58.23|17
1722456700000|2024-07-31 20:11:40|58.54|58.24|58.47|58.17|58.55|58.25|58.47|58.17|12
1722456710000|2024-07-31 20:11:50|58.46|58.16|58.47|58.17|58.48|58.18|58.4|58.1|19
1722456720000|2024-07-31 20:12:00|58.48|58.18|58.44|58.14|58.5|58.2|58.44|58.14|19
1722456730000|2024-07-31 20:12:10|58.43|58.13|58.43|58.13|58.45|58.15|58.41|58.11|11
1722456740000|2024-07-31 20:12:20|58.44|58.14|58.43|58.13|58.46|58.16|58.41|58.11|19
1722456750000|2024-07-31 20:12:30|58.42|58.12|58.43|58.13|58.46|58.16|58.41|58.11|17
1722456760000|2024-07-31 20:12:40|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|11
1722456770000|2024-07-31 20:12:50|58.47|58.17|58.46|58.16|58.5|58.2|58.46|58.16|13
1722456780000|2024-07-31 20:13:00|58.45|58.15|58.45|58.15|58.48|58.18|58.44|58.14|15
1722456790000|2024-07-31 20:13:10|58.44|58.14|58.55|58.25|58.55|58.25|58.44|58.14|17
1722456800000|2024-07-31 20:13:20|58.56|58.26|58.48|58.18|58.57|58.27|58.47|58.17|15
1722456810000|2024-07-31 20:13:30|58.5|58.2|58.45|58.15|58.5|58.2|58.45|58.15|13
1722456820000|2024-07-31 20:13:40|58.46|58.16|58.53|58.23|58.53|58.23|58.46|58.16|16
1722456830000|2024-07-31 20:13:50|58.52|58.22|58.51|58.21|58.54|58.24|58.48|58.18|16
1722456840000|2024-07-31 20:14:00|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|18
1722456850000|2024-07-31 20:14:10|58.5|58.2|58.53|58.23|58.54|58.24|58.48|58.18|17
1722456860000|2024-07-31 20:14:20|58.52|58.22|58.49|58.19|58.53|58.23|58.48|58.18|11
1722456870000|2024-07-31 20:14:30|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|6
1722456880000|2024-07-31 20:14:40|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722456890000|2024-07-31 20:14:50|58.57|58.27|58.55|58.25|58.59|58.29|58.55|58.25|11
1722456900000|2024-07-31 20:15:00|58.54|58.24|58.47|58.17|58.55|58.25|58.46|58.16|21
1722456910000|2024-07-31 20:15:10|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|18
1722456920000|2024-07-31 20:15:20|58.52|58.22|58.51|58.21|58.52|58.22|58.46|58.16|25
1722456930000|2024-07-31 20:15:30|58.52|58.22|58.59|58.29|58.59|58.29|58.52|58.22|15
1722456940000|2024-07-31 20:15:40|58.58|58.28|58.62|58.32|58.63|58.33|58.56|58.26|22
1722456950000|2024-07-31 20:15:50|58.61|58.31|58.62|58.32|58.65|58.35|58.6|58.3|17
1722456960000|2024-07-31 20:16:00|58.61|58.31|58.65|58.35|58.67|58.37|58.6|58.3|19
1722456970000|2024-07-31 20:16:10|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|22
1722456980000|2024-07-31 20:16:20|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|12
1722456990000|2024-07-31 20:16:30|58.67|58.37|58.74|58.44|58.74|58.44|58.67|58.37|20
1722457000000|2024-07-31 20:16:40|58.73|58.43|58.74|58.44|58.74|58.44|58.69|58.39|24
1722457010000|2024-07-31 20:16:50|58.75|58.45|58.67|58.37|58.76|58.46|58.67|58.37|16
1722457020000|2024-07-31 20:17:00|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|17
1722457030000|2024-07-31 20:17:10|58.65|58.35|58.64|58.34|58.66|58.36|58.62|58.32|8
1722457040000|2024-07-31 20:17:20|58.65|58.35|58.62|58.32|58.65|58.35|58.59|58.29|20
1722457050000|2024-07-31 20:17:30|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|12
1722457060000|2024-07-31 20:17:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|15
1722457070000|2024-07-31 20:17:50|58.6|58.3|58.64|58.34|58.65|58.35|58.58|58.28|11
1722457080000|2024-07-31 20:18:00|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|13
1722457090000|2024-07-31 20:18:10|58.62|58.32|58.45|58.15|58.62|58.32|58.45|58.15|19
1722457100000|2024-07-31 20:18:20|58.46|58.16|58.4|58.1|58.46|58.16|58.32|58.02|23
1722457110000|2024-07-31 20:18:30|58.39|58.09|58.38|58.08|58.43|58.13|58.38|58.08|25
1722457120000|2024-07-31 20:18:40|58.37|58.07|58.39|58.09|58.4|58.1|58.35|58.05|19
1722457130000|2024-07-31 20:18:50|58.4|58.1|58.43|58.13|58.43|58.13|58.39|58.09|17
1722457140000|2024-07-31 20:19:00|58.41|58.11|58.39|58.09|58.47|58.17|58.39|58.09|19
1722457150000|2024-07-31 20:19:10|58.38|58.08|58.32|58.02|58.39|58.09|58.32|58.02|16
1722457160000|2024-07-31 20:19:20|58.34|58.04|58.29|57.99|58.39|58.09|58.29|57.99|27
1722457170000|2024-07-31 20:19:30|58.28|57.98|58.33|58.03|58.33|58.03|58.23|57.93|23
1722457180000|2024-07-31 20:19:40|58.31|58.01|58.38|58.08|58.38|58.08|58.31|58.01|15
1722457190000|2024-07-31 20:19:50|58.39|58.09|58.4|58.1|58.42|58.12|58.37|58.07|21
1722457200000|2024-07-31 20:20:00|58.41|58.11|58.4|58.1|58.41|58.11|58.34|58.04|14
1722457210000|2024-07-31 20:20:10|58.39|58.09|58.47|58.17|58.47|58.17|58.37|58.07|19
1722457220000|2024-07-31 20:20:20|58.46|58.16|58.5|58.2|58.52|58.22|58.43|58.13|20
1722457230000|2024-07-31 20:20:30|58.49|58.19|58.55|58.25|58.55|58.25|58.46|58.16|23
1722457240000|2024-07-31 20:20:40|58.54|58.24|58.56|58.26|58.58|58.28|58.54|58.24|13
1722457250000|2024-07-31 20:20:50|58.55|58.25|58.59|58.29|58.59|58.29|58.51|58.21|19
1722457260000|2024-07-31 20:21:00|58.58|58.28|58.56|58.26|58.58|58.28|58.5|58.2|15
1722457270000|2024-07-31 20:21:10|58.55|58.25|58.49|58.19|58.56|58.26|58.48|58.18|24
1722457280000|2024-07-31 20:21:20|58.48|58.18|58.52|58.22|58.53|58.23|58.46|58.16|22
1722457290000|2024-07-31 20:21:30|58.53|58.23|58.5|58.2|58.55|58.25|58.48|58.18|18
1722457300000|2024-07-31 20:21:40|58.48|58.18|58.56|58.26|58.56|58.26|58.48|58.18|21
1722457310000|2024-07-31 20:21:50|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|21
1722457320000|2024-07-31 20:22:00|58.63|58.33|58.64|58.34|58.65|58.35|58.57|58.27|18
1722457330000|2024-07-31 20:22:10|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|12
1722457340000|2024-07-31 20:22:20|58.56|58.26|58.63|58.33|58.64|58.34|58.56|58.26|15
1722457350000|2024-07-31 20:22:30|58.61|58.31|58.56|58.26|58.61|58.31|58.56|58.26|12
1722457360000|2024-07-31 20:22:40|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|16
1722457370000|2024-07-31 20:22:50|58.55|58.25|58.56|58.26|58.58|58.28|58.54|58.24|14
1722457380000|2024-07-31 20:23:00|58.57|58.27|58.51|58.21|58.57|58.27|58.49|58.19|15
1722457390000|2024-07-31 20:23:10|58.52|58.22|58.49|58.19|58.52|58.22|58.48|58.18|22
1722457400000|2024-07-31 20:23:20|58.5|58.2|58.55|58.25|58.56|58.26|58.5|58.2|11
1722457410000|2024-07-31 20:23:30|58.54|58.24|58.48|58.18|58.55|58.25|58.48|58.18|15
1722457420000|2024-07-31 20:23:40|58.49|58.19|58.53|58.23|58.53|58.23|58.47|58.17|8
1722457430000|2024-07-31 20:23:50|58.54|58.24|58.58|58.28|58.58|58.28|58.53|58.23|13
1722457440000|2024-07-31 20:24:00|58.57|58.27|58.48|58.18|58.58|58.28|58.48|58.18|16
1722457450000|2024-07-31 20:24:10|58.49|58.19|58.48|58.18|58.53|58.23|58.48|58.18|13
1722457460000|2024-07-31 20:24:20|58.49|58.19|58.5|58.2|58.54|58.24|58.48|58.18|19
1722457470000|2024-07-31 20:24:30|58.48|58.18|58.48|58.18|58.52|58.22|58.48|58.18|23
1722457480000|2024-07-31 20:24:40|58.49|58.19|58.54|58.24|58.54|58.24|58.49|58.19|15
1722457490000|2024-07-31 20:24:50|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|10
1722457500000|2024-07-31 20:25:00|58.53|58.23|58.52|58.22|58.54|58.24|58.48|58.18|23
1722457510000|2024-07-31 20:25:10|58.5|58.2|58.54|58.24|58.54|58.24|58.48|58.18|12
1722457520000|2024-07-31 20:25:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722457530000|2024-07-31 20:25:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|14
1722457540000|2024-07-31 20:25:40|58.55|58.25|58.58|58.28|58.59|58.29|58.54|58.24|18
1722457550000|2024-07-31 20:25:50|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|6
1722457560000|2024-07-31 20:26:00|58.58|58.28|58.62|58.32|58.62|58.32|58.57|58.27|13
1722457570000|2024-07-31 20:26:10|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|7
1722457580000|2024-07-31 20:26:20|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722457590000|2024-07-31 20:26:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|13
1722457600000|2024-07-31 20:26:40|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|20
1722457610000|2024-07-31 20:26:50|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|20
1722457620000|2024-07-31 20:27:00|58.67|58.37|58.71|58.41|58.71|58.41|58.66|58.36|13
1722457630000|2024-07-31 20:27:10|58.73|58.43|58.75|58.45|58.77|58.47|58.73|58.43|15
1722457640000|2024-07-31 20:27:20|58.76|58.46|58.78|58.48|58.79|58.49|58.75|58.45|17
1722457650000|2024-07-31 20:27:30|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|12
1722457660000|2024-07-31 20:27:40|58.79|58.49|58.82|58.52|58.84|58.54|58.78|58.48|11
1722457670000|2024-07-31 20:27:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|18
1722457680000|2024-07-31 20:28:00|58.77|58.47|58.76|58.46|58.79|58.49|58.74|58.44|17
1722457690000|2024-07-31 20:28:10|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|7
1722457700000|2024-07-31 20:28:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|9
1722457710000|2024-07-31 20:28:30|58.77|58.47|58.79|58.49|58.8|58.5|58.76|58.46|20
1722457720000|2024-07-31 20:28:40|58.8|58.5|58.84|58.54|58.85|58.55|58.79|58.49|7
1722457730000|2024-07-31 20:28:50|58.85|58.55|58.87|58.57|58.88|58.58|58.84|58.54|11
1722457740000|2024-07-31 20:29:00|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|3
1722457750000|2024-07-31 20:29:10|58.85|58.55|58.79|58.49|58.87|58.57|58.77|58.47|15
1722457760000|2024-07-31 20:29:20|58.77|58.47|58.77|58.47|58.79|58.49|58.75|58.45|19
1722457770000|2024-07-31 20:29:30|58.76|58.46|58.8|58.5|58.81|58.51|58.76|58.46|18
1722457780000|2024-07-31 20:29:40|58.81|58.51|58.86|58.56|58.86|58.56|58.8|58.5|11
1722457790000|2024-07-31 20:29:50|58.85|58.55|58.76|58.46|58.86|58.56|58.76|58.46|14
1722457800000|2024-07-31 20:30:00|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|7
1722457810000|2024-07-31 20:30:10|58.72|58.42|58.75|58.45|58.76|58.46|58.7|58.4|19
1722457820000|2024-07-31 20:30:20|58.74|58.44|58.67|58.37|58.74|58.44|58.67|58.37|19
1722457830000|2024-07-31 20:30:30|58.68|58.38|58.74|58.44|58.75|58.45|58.67|58.37|12
1722457840000|2024-07-31 20:30:40|58.76|58.46|58.76|58.46|58.78|58.48|58.76|58.46|8
1722457850000|2024-07-31 20:30:50|58.75|58.45|58.68|58.38|58.75|58.45|58.67|58.37|17
1722457860000|2024-07-31 20:31:00|58.67|58.37|58.75|58.45|58.75|58.45|58.67|58.37|17
1722457870000|2024-07-31 20:31:10|58.76|58.46|58.73|58.43|58.78|58.48|58.73|58.43|11
1722457880000|2024-07-31 20:31:20|58.72|58.42|58.73|58.43|58.73|58.43|58.67|58.37|13
1722457890000|2024-07-31 20:31:30|58.72|58.42|58.65|58.35|58.73|58.43|58.65|58.35|18
1722457900000|2024-07-31 20:31:40|58.66|58.36|58.64|58.34|58.68|58.38|58.64|58.34|14
1722457910000|2024-07-31 20:31:50|58.65|58.35|58.62|58.32|58.66|58.36|58.62|58.32|12
1722457920000|2024-07-31 20:32:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|9
1722457930000|2024-07-31 20:32:10|58.64|58.34|58.7|58.4|58.7|58.4|58.63|58.33|13
1722457940000|2024-07-31 20:32:20|58.69|58.39|58.77|58.47|58.77|58.47|58.69|58.39|11
1722457950000|2024-07-31 20:32:30|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|10
1722457960000|2024-07-31 20:32:40|58.77|58.47|58.74|58.44|58.78|58.48|58.73|58.43|12
1722457970000|2024-07-31 20:32:50|58.73|58.43|58.67|58.37|58.74|58.44|58.67|58.37|12
1722457980000|2024-07-31 20:33:00|58.66|58.36|58.7|58.4|58.7|58.4|58.66|58.36|14
1722457990000|2024-07-31 20:33:10|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|9
1722458000000|2024-07-31 20:33:20|58.73|58.43|58.69|58.39|58.74|58.44|58.69|58.39|16
1722458010000|2024-07-31 20:33:30|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|12
1722458020000|2024-07-31 20:33:40|58.68|58.38|58.69|58.39|58.72|58.42|58.68|58.38|14
1722458030000|2024-07-31 20:33:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1722458040000|2024-07-31 20:34:00|58.66|58.36|58.68|58.38|58.68|58.38|58.64|58.34|11
1722458050000|2024-07-31 20:34:10|58.67|58.37|58.72|58.42|58.73|58.43|58.67|58.37|16
1722458060000|2024-07-31 20:34:20|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|12
1722458070000|2024-07-31 20:34:30|58.73|58.43|58.67|58.37|58.74|58.44|58.67|58.37|11
1722458080000|2024-07-31 20:34:40|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1722458090000|2024-07-31 20:34:50|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722458100000|2024-07-31 20:35:00|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722458110000|2024-07-31 20:35:10|58.62|58.32|58.64|58.34|58.65|58.35|58.61|58.31|9
1722458120000|2024-07-31 20:35:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|8
1722458130000|2024-07-31 20:35:30|58.63|58.33|58.65|58.35|58.66|58.36|58.62|58.32|14
1722458140000|2024-07-31 20:35:40|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|5
1722458150000|2024-07-31 20:35:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722458160000|2024-07-31 20:36:00|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|9
1722458170000|2024-07-31 20:36:10|58.59|58.29|58.59|58.29|58.63|58.33|58.59|58.29|11
1722458180000|2024-07-31 20:36:20|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|16
1722458190000|2024-07-31 20:36:30|58.62|58.32|58.65|58.35|58.65|58.35|58.6|58.3|15
1722458200000|2024-07-31 20:36:40|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|4
1722458210000|2024-07-31 20:36:50|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|8
1722458220000|2024-07-31 20:37:00|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1722458230000|2024-07-31 20:37:10|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|14
1722458240000|2024-07-31 20:37:20|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|15
1722458250000|2024-07-31 20:37:30|58.64|58.34|58.59|58.29|58.66|58.36|58.59|58.29|7
1722458260000|2024-07-31 20:37:40|58.58|58.28|58.63|58.33|58.64|58.34|58.58|58.28|16
1722458270000|2024-07-31 20:37:50|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|14
1722458280000|2024-07-31 20:38:00|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|18
1722458290000|2024-07-31 20:38:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|14
1722458300000|2024-07-31 20:38:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|13
1722458310000|2024-07-31 20:38:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|9
1722458320000|2024-07-31 20:38:40|58.57|58.27|58.58|58.28|58.63|58.33|58.57|58.27|14
1722458330000|2024-07-31 20:38:50|58.6|58.3|58.58|58.28|58.63|58.33|58.58|58.28|20
1722458340000|2024-07-31 20:39:00|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|8
1722458350000|2024-07-31 20:39:10|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|10
1722458360000|2024-07-31 20:39:20|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722458370000|2024-07-31 20:39:30|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|16
1722458380000|2024-07-31 20:39:40|58.54|58.24|58.49|58.19|58.54|58.24|58.49|58.19|8
1722458390000|2024-07-31 20:39:50|58.48|58.18|58.52|58.22|58.52|58.22|58.46|58.16|19
1722458400000|2024-07-31 20:40:00|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|12
1722458410000|2024-07-31 20:40:10|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|11
1722458420000|2024-07-31 20:40:20|58.56|58.26|58.64|58.34|58.64|58.34|58.55|58.25|15
1722458430000|2024-07-31 20:40:30|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|11
1722458440000|2024-07-31 20:40:40|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|10
1722458450000|2024-07-31 20:40:50|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|7
1722458460000|2024-07-31 20:41:00|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|19
1722458470000|2024-07-31 20:41:10|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|6
1722458480000|2024-07-31 20:41:20|58.68|58.38|58.65|58.35|58.68|58.38|58.64|58.34|10
1722458490000|2024-07-31 20:41:30|58.64|58.34|58.65|58.35|58.66|58.36|58.62|58.32|11
1722458500000|2024-07-31 20:41:40|58.64|58.34|58.6|58.3|58.64|58.34|58.59|58.29|14
1722458510000|2024-07-31 20:41:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1722458520000|2024-07-31 20:42:00|58.61|58.31|58.63|58.33|58.64|58.34|58.59|58.29|19
1722458530000|2024-07-31 20:42:10|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|16
1722458540000|2024-07-31 20:42:20|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|5
1722458550000|2024-07-31 20:42:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722458560000|2024-07-31 20:42:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1722458570000|2024-07-31 20:42:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722458580000|2024-07-31 20:43:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722458590000|2024-07-31 20:43:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722458600000|2024-07-31 20:43:20|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|11
1722458610000|2024-07-31 20:43:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722458620000|2024-07-31 20:43:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|12
1722458630000|2024-07-31 20:43:50|58.68|58.38|58.73|58.43|58.73|58.43|58.67|58.37|13
1722458640000|2024-07-31 20:44:00|58.71|58.41|58.73|58.43|58.74|58.44|58.7|58.4|9
1722458650000|2024-07-31 20:44:10|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|9
1722458660000|2024-07-31 20:44:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|10
1722458670000|2024-07-31 20:44:30|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722458680000|2024-07-31 20:44:40|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|8
1722458690000|2024-07-31 20:44:50|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|12
1722458700000|2024-07-31 20:45:00|58.63|58.33|58.63|58.33|58.65|58.35|58.58|58.28|13
1722458710000|2024-07-31 20:45:10|58.62|58.32|58.63|58.33|58.63|58.33|58.59|58.29|16
1722458720000|2024-07-31 20:45:20|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|10
1722458730000|2024-07-31 20:45:30|58.65|58.35|58.66|58.36|58.66|58.36|58.63|58.33|18
1722458740000|2024-07-31 20:45:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|14
1722458750000|2024-07-31 20:45:50|58.63|58.33|58.57|58.27|58.63|58.33|58.56|58.26|13
1722458760000|2024-07-31 20:46:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|10
1722458770000|2024-07-31 20:46:10|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|5
1722458780000|2024-07-31 20:46:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722458790000|2024-07-31 20:46:30|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|13
1722458800000|2024-07-31 20:46:40|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|13
1722458810000|2024-07-31 20:46:50|58.56|58.26|58.53|58.23|58.56|58.26|58.52|58.22|12
1722458820000|2024-07-31 20:47:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|10
1722458830000|2024-07-31 20:47:10|58.56|58.26|58.62|58.32|58.63|58.33|58.55|58.25|19
1722458840000|2024-07-31 20:47:20|58.63|58.33|58.57|58.27|58.65|58.35|58.57|58.27|21
1722458850000|2024-07-31 20:47:30|58.58|58.28|58.55|58.25|58.58|58.28|58.54|58.24|15
1722458860000|2024-07-31 20:47:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|7
1722458870000|2024-07-31 20:47:50|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|10
1722458880000|2024-07-31 20:48:00|58.56|58.26|58.56|58.26|58.62|58.32|58.56|58.26|24
1722458890000|2024-07-31 20:48:10|58.57|58.27|58.63|58.33|58.64|58.34|58.57|58.27|13
1722458900000|2024-07-31 20:48:20|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|13
1722458910000|2024-07-31 20:48:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|10
1722458920000|2024-07-31 20:48:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722458930000|2024-07-31 20:48:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722458940000|2024-07-31 20:49:00|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|9
1722458950000|2024-07-31 20:49:10|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|9
1722458960000|2024-07-31 20:49:20|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|11
1722458970000|2024-07-31 20:49:30|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722458980000|2024-07-31 20:49:40|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|6
1722458990000|2024-07-31 20:49:50|58.42|58.12|58.42|58.12|58.43|58.13|58.4|58.1|11
1722459000000|2024-07-31 20:50:00|58.41|58.11|58.38|58.08|58.43|58.13|58.37|58.07|13
1722459010000|2024-07-31 20:50:10|58.37|58.07|58.44|58.14|58.44|58.14|58.37|58.07|11
1722459020000|2024-07-31 20:50:20|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|11
1722459030000|2024-07-31 20:50:30|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|13
1722459040000|2024-07-31 20:50:40|58.46|58.16|58.43|58.13|58.46|58.16|58.42|58.12|14
1722459050000|2024-07-31 20:50:50|58.42|58.12|58.38|58.08|58.43|58.13|58.38|58.08|11
1722459060000|2024-07-31 20:51:00|58.39|58.09|58.44|58.14|58.44|58.14|58.38|58.08|22
1722459070000|2024-07-31 20:51:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|17
1722459080000|2024-07-31 20:51:20|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|9
1722459090000|2024-07-31 20:51:30|58.41|58.11|58.4|58.1|58.41|58.11|58.37|58.07|17
1722459100000|2024-07-31 20:51:40|58.41|58.11|58.35|58.05|58.41|58.11|58.35|58.05|11
1722459110000|2024-07-31 20:51:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|10
1722459120000|2024-07-31 20:52:00|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|9
1722459130000|2024-07-31 20:52:10|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|7
1722459140000|2024-07-31 20:52:20|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1722459150000|2024-07-31 20:52:30|58.33|58.03|58.36|58.06|58.36|58.06|58.33|58.03|8
1722459160000|2024-07-31 20:52:40|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|10
1722459170000|2024-07-31 20:52:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|12
1722459180000|2024-07-31 20:53:00|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|12
1722459190000|2024-07-31 20:53:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|9
1722459200000|2024-07-31 20:53:20|58.46|58.16|58.44|58.14|58.47|58.17|58.43|58.13|9
1722459210000|2024-07-31 20:53:30|58.43|58.13|58.42|58.12|58.44|58.14|58.4|58.1|9
1722459220000|2024-07-31 20:53:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1722459230000|2024-07-31 20:53:50|58.41|58.11|58.42|58.12|58.43|58.13|58.4|58.1|7
1722459240000|2024-07-31 20:54:00|58.41|58.11|58.36|58.06|58.41|58.11|58.36|58.06|7
1722459250000|2024-07-31 20:54:10|58.37|58.07|58.36|58.06|58.37|58.07|58.32|58.02|22
1722459260000|2024-07-31 20:54:20|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|11
1722459270000|2024-07-31 20:54:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|12
1722459280000|2024-07-31 20:54:40|58.31|58.01|58.25|57.95|58.31|58.01|58.25|57.95|11
1722459290000|2024-07-31 20:54:50|58.26|57.96|58.24|57.94|58.26|57.96|58.23|57.93|11
1722459300000|2024-07-31 20:55:00|58.25|57.95|58.24|57.94|58.27|57.97|58.23|57.93|14
1722459310000|2024-07-31 20:55:10|58.23|57.93|58.26|57.96|58.26|57.96|58.21|57.91|12
1722459320000|2024-07-31 20:55:20|58.25|57.95|58.24|57.94|58.25|57.95|58.22|57.92|19
1722459330000|2024-07-31 20:55:30|58.23|57.93|58.23|57.93|58.27|57.97|58.22|57.92|18
1722459340000|2024-07-31 20:55:40|58.22|57.92|58.23|57.93|58.24|57.94|58.17|57.87|16
1722459350000|2024-07-31 20:55:50|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|10
1722459360000|2024-07-31 20:56:00|58.28|57.98|58.3|58|58.3|58|58.27|57.97|13
1722459370000|2024-07-31 20:56:10|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|12
1722459380000|2024-07-31 20:56:20|58.3|58|58.35|58.05|58.35|58.05|58.3|58|5
1722459390000|2024-07-31 20:56:30|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|7
1722459400000|2024-07-31 20:56:40|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|5
1722459410000|2024-07-31 20:56:50|58.38|58.08|58.39|58.09|58.39|58.09|58.36|58.06|5
1722459420000|2024-07-31 20:57:00|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|4
1722459430000|2024-07-31 20:57:10|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|11
1722459440000|2024-07-31 20:57:20|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1722459450000|2024-07-31 20:57:30|58.44|58.14|58.42|58.12|58.44|58.14|58.39|58.09|14
1722459460000|2024-07-31 20:57:40|58.41|58.11|58.43|58.13|58.43|58.13|58.38|58.08|10
1722459470000|2024-07-31 20:57:50|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|9
1722459480000|2024-07-31 20:58:00|58.44|58.14|58.39|58.09|58.45|58.15|58.38|58.08|18
1722459490000|2024-07-31 20:58:10|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|14
1722459500000|2024-07-31 20:58:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|8
1722459510000|2024-07-31 20:58:30|58.34|58.04|58.34|58.04|58.36|58.06|58.33|58.03|18
1722459520000|2024-07-31 20:58:40|58.33|58.03|58.35|58.05|58.36|58.06|58.32|58.02|9
1722459530000|2024-07-31 20:58:50|58.34|58.04|58.4|58.1|58.4|58.1|58.34|58.04|9
1722459540000|2024-07-31 20:59:00|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|12
1722459550000|2024-07-31 20:59:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|15
1722459560000|2024-07-31 20:59:20|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|10
1722459570000|2024-07-31 20:59:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1722459580000|2024-07-31 20:59:40|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|6
1722459590000|2024-07-31 20:59:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|4
1722459600000|2024-07-31 21:00:00|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|7
1722459610000|2024-07-31 21:00:10|58.32|58.02|58.25|57.95|58.33|58.03|58.25|57.95|9
1722459620000|2024-07-31 21:00:20|58.26|57.96|58.33|58.03|58.34|58.04|58.26|57.96|13
1722459630000|2024-07-31 21:00:30|58.34|58.04|58.29|57.99|58.35|58.05|58.29|57.99|10
1722459640000|2024-07-31 21:00:40|58.3|58|58.26|57.96|58.3|58|58.26|57.96|7
1722459650000|2024-07-31 21:00:50|58.25|57.95|58.23|57.93|58.26|57.96|58.23|57.93|7
1722459660000|2024-07-31 21:01:00|58.24|57.94|58.3|58|58.32|58.02|58.24|57.94|12
1722459670000|2024-07-31 21:01:10|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|7
1722459680000|2024-07-31 21:01:20|58.27|57.97|58.22|57.92|58.27|57.97|58.22|57.92|10
1722459690000|2024-07-31 21:01:30|58.21|57.91|58.21|57.91|58.23|57.93|58.17|57.87|14
1722459700000|2024-07-31 21:01:40|58.2|57.9|58.23|57.93|58.24|57.94|58.2|57.9|17
1722459710000|2024-07-31 21:01:50|58.24|57.94|58.27|57.97|58.27|57.97|58.22|57.92|15
1722459720000|2024-07-31 21:02:00|58.28|57.98|58.33|58.03|58.33|58.03|58.28|57.98|8
1722459730000|2024-07-31 21:02:10|58.32|58.02|58.35|58.05|58.36|58.06|58.31|58.01|10
1722459740000|2024-07-31 21:02:20|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|7
1722459750000|2024-07-31 21:02:30|58.39|58.09|58.41|58.11|58.41|58.11|58.37|58.07|17
1722459760000|2024-07-31 21:02:40|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|5
1722459770000|2024-07-31 21:02:50|58.44|58.14|58.42|58.12|58.44|58.14|58.41|58.11|5
1722459780000|2024-07-31 21:03:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|5
1722459790000|2024-07-31 21:03:10|58.44|58.14|58.47|58.17|58.47|58.17|58.43|58.13|12
1722459800000|2024-07-31 21:03:20|58.46|58.16|58.5|58.2|58.5|58.2|58.44|58.14|12
1722459810000|2024-07-31 21:03:30|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|7
1722459820000|2024-07-31 21:03:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1722459830000|2024-07-31 21:03:50|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|14
1722459840000|2024-07-31 21:04:00|58.58|58.28|58.56|58.26|58.61|58.31|58.56|58.26|15
1722459850000|2024-07-31 21:04:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|5
1722459860000|2024-07-31 21:04:20|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|12
1722459870000|2024-07-31 21:04:30|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|8
1722459880000|2024-07-31 21:04:40|58.55|58.25|58.54|58.24|58.59|58.29|58.54|58.24|13
1722459890000|2024-07-31 21:04:50|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|6
1722459900000|2024-07-31 21:05:00|58.53|58.23|58.56|58.26|58.58|58.28|58.52|58.22|18
1722459910000|2024-07-31 21:05:10|58.55|58.25|58.47|58.17|58.55|58.25|58.46|58.16|10
1722459920000|2024-07-31 21:05:20|58.46|58.16|58.51|58.21|58.54|58.24|58.46|58.16|21
1722459930000|2024-07-31 21:05:30|58.52|58.22|58.53|58.23|58.54|58.24|58.49|58.19|15
1722459940000|2024-07-31 21:05:40|58.54|58.24|58.51|58.21|58.55|58.25|58.5|58.2|8
1722459950000|2024-07-31 21:05:50|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|8
1722459960000|2024-07-31 21:06:00|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|9
1722459970000|2024-07-31 21:06:10|58.54|58.24|58.56|58.26|58.59|58.29|58.54|58.24|9
1722459980000|2024-07-31 21:06:20|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|9
1722459990000|2024-07-31 21:06:30|58.53|58.23|58.58|58.28|58.58|58.28|58.49|58.19|13
1722460000000|2024-07-31 21:06:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1722460010000|2024-07-31 21:06:50|58.57|58.27|58.48|58.18|58.57|58.27|58.48|58.18|9
1722460020000|2024-07-31 21:07:00|58.49|58.19|58.44|58.14|58.49|58.19|58.43|58.13|11
1722460030000|2024-07-31 21:07:10|58.43|58.13|58.48|58.18|58.48|58.18|58.43|58.13|17
1722460040000|2024-07-31 21:07:20|58.47|58.17|58.44|58.14|58.48|58.18|58.43|58.13|14
1722460050000|2024-07-31 21:07:30|58.46|58.16|58.5|58.2|58.54|58.24|58.46|58.16|17
1722460060000|2024-07-31 21:07:40|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|6
1722460070000|2024-07-31 21:07:50|58.51|58.21|58.47|58.17|58.53|58.23|58.46|58.16|15
1722460080000|2024-07-31 21:08:00|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|15
1722460090000|2024-07-31 21:08:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722460100000|2024-07-31 21:08:20|58.55|58.25|58.53|58.23|58.55|58.25|58.5|58.2|7
1722460110000|2024-07-31 21:08:30|58.52|58.22|58.48|58.18|58.53|58.23|58.48|58.18|15
1722460120000|2024-07-31 21:08:40|58.47|58.17|58.49|58.19|58.5|58.2|58.46|58.16|9
1722460130000|2024-07-31 21:08:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722460140000|2024-07-31 21:09:00|58.49|58.19|58.5|58.2|58.54|58.24|58.49|58.19|9
1722460150000|2024-07-31 21:09:10|58.49|58.19|58.54|58.24|58.54|58.24|58.47|58.17|8
1722460160000|2024-07-31 21:09:20|58.53|58.23|58.52|58.22|58.53|58.23|58.5|58.2|8
1722460170000|2024-07-31 21:09:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|9
1722460180000|2024-07-31 21:09:40|58.52|58.22|58.53|58.23|58.53|58.23|58.49|58.19|7
1722460190000|2024-07-31 21:09:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1722460200000|2024-07-31 21:10:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|5
1722460210000|2024-07-31 21:10:10|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|6
1722460220000|2024-07-31 21:10:20|58.59|58.29|58.61|58.31|58.61|58.31|58.57|58.27|9
1722460230000|2024-07-31 21:10:30|58.65|58.35|58.7|58.4|58.71|58.41|58.65|58.35|14
1722460240000|2024-07-31 21:10:40|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|7
1722460250000|2024-07-31 21:10:50|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722460260000|2024-07-31 21:11:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722460270000|2024-07-31 21:11:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722460280000|2024-07-31 21:11:20|58.72|58.42|58.69|58.39|58.76|58.46|58.69|58.39|14
1722460290000|2024-07-31 21:11:30|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722460300000|2024-07-31 21:11:40|58.66|58.36|58.7|58.4|58.7|58.4|58.65|58.35|9
1722460310000|2024-07-31 21:11:50|58.71|58.41|58.69|58.39|58.71|58.41|58.67|58.37|7
1722460320000|2024-07-31 21:12:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|9
1722460330000|2024-07-31 21:12:10|58.67|58.37|58.68|58.38|58.71|58.41|58.67|58.37|11
1722460340000|2024-07-31 21:12:20|58.69|58.39|58.69|58.39|58.71|58.41|58.68|58.38|9
1722460350000|2024-07-31 21:12:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722460360000|2024-07-31 21:12:40|58.69|58.39|58.74|58.44|58.75|58.45|58.69|58.39|9
1722460370000|2024-07-31 21:12:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722460380000|2024-07-31 21:13:00|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|5
1722460390000|2024-07-31 21:13:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722460400000|2024-07-31 21:13:20|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|5
1722460410000|2024-07-31 21:13:30|58.81|58.51|58.88|58.58|58.88|58.58|58.81|58.51|8
1722460420000|2024-07-31 21:13:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1722460430000|2024-07-31 21:13:50|58.88|58.58|58.9|58.6|58.9|58.6|58.87|58.57|6
1722460440000|2024-07-31 21:14:00|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|5
1722460450000|2024-07-31 21:14:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722460460000|2024-07-31 21:14:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1722460470000|2024-07-31 21:14:30|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1722460480000|2024-07-31 21:14:40|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722460490000|2024-07-31 21:14:50|58.94|58.64|58.95|58.65|58.97|58.67|58.94|58.64|6
1722460500000|2024-07-31 21:15:00|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|5
1722460510000|2024-07-31 21:15:10|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|11
1722460520000|2024-07-31 21:15:20|59|58.7|59.08|58.78|59.08|58.78|59|58.7|12
1722460530000|2024-07-31 21:15:30|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|5
1722460540000|2024-07-31 21:15:40|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|10
1722460550000|2024-07-31 21:15:50|59.09|58.79|59.01|58.71|59.09|58.79|59.01|58.71|11
1722460560000|2024-07-31 21:16:00|59|58.7|59.06|58.76|59.06|58.76|59|58.7|9
1722460570000|2024-07-31 21:16:10|59.05|58.75|59.03|58.73|59.06|58.76|59.01|58.71|15
1722460580000|2024-07-31 21:16:20|59.05|58.75|59.01|58.71|59.05|58.75|58.99|58.69|11
1722460590000|2024-07-31 21:16:30|59.02|58.72|59.05|58.75|59.06|58.76|59.02|58.72|11
1722460600000|2024-07-31 21:16:40|59.06|58.76|59.01|58.71|59.06|58.76|59.01|58.71|7
1722460610000|2024-07-31 21:16:50|59|58.7|59|58.7|59.01|58.71|58.99|58.69|11
1722460620000|2024-07-31 21:17:00|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|5
1722460630000|2024-07-31 21:17:10|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|10
1722460640000|2024-07-31 21:17:20|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|6
1722460650000|2024-07-31 21:17:30|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|7
1722460660000|2024-07-31 21:17:40|58.88|58.58|58.89|58.59|58.94|58.64|58.88|58.58|13
1722460670000|2024-07-31 21:17:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722460680000|2024-07-31 21:18:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|12
1722460690000|2024-07-31 21:18:10|58.9|58.6|58.93|58.63|58.95|58.65|58.9|58.6|7
1722460700000|2024-07-31 21:18:20|58.92|58.62|58.95|58.65|58.95|58.65|58.9|58.6|7
1722460710000|2024-07-31 21:18:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1722460720000|2024-07-31 21:18:40|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|8
1722460730000|2024-07-31 21:18:50|58.98|58.68|59.01|58.71|59.01|58.71|58.97|58.67|6
1722460740000|2024-07-31 21:19:00|59|58.7|59.05|58.75|59.06|58.76|59|58.7|10
1722460750000|2024-07-31 21:19:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|6
1722460760000|2024-07-31 21:19:20|59.04|58.74|58.99|58.69|59.04|58.74|58.99|58.69|12
1722460770000|2024-07-31 21:19:30|58.98|58.68|59|58.7|59|58.7|58.97|58.67|5
1722460780000|2024-07-31 21:19:40|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|9
1722460790000|2024-07-31 21:19:50|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|10
1722460800000|2024-07-31 21:20:00|58.98|58.68|58.98|58.68|58.98|58.68|58.96|58.66|5
1722460810000|2024-07-31 21:20:10|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|9
1722460820000|2024-07-31 21:20:20|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|11
1722460830000|2024-07-31 21:20:30|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|8
1722460840000|2024-07-31 21:20:40|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1722460850000|2024-07-31 21:20:50|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|3
1722460860000|2024-07-31 21:21:00|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722460870000|2024-07-31 21:21:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722460890000|2024-07-31 21:21:30|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|3
1722460900000|2024-07-31 21:21:40|59|58.7|59|58.7|59|58.7|59|58.7|1
1722460910000|2024-07-31 21:21:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1722460930000|2024-07-31 21:22:10|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|5
1722460940000|2024-07-31 21:22:20|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|4
1722460960000|2024-07-31 21:22:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|5
1722460970000|2024-07-31 21:22:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1722460980000|2024-07-31 21:23:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1722460990000|2024-07-31 21:23:10|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722461000000|2024-07-31 21:23:20|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722461040000|2024-07-31 21:24:00|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|3
1722461060000|2024-07-31 21:24:20|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1722461070000|2024-07-31 21:24:30|59.11|58.81|59.15|58.85|59.15|58.85|59.11|58.81|4
1722461090000|2024-07-31 21:24:50|59.14|58.84|59.08|58.78|59.14|58.84|59.08|58.78|6
1722461100000|2024-07-31 21:25:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|6
1722461110000|2024-07-31 21:25:10|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|6
1722461120000|2024-07-31 21:25:20|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1722461130000|2024-07-31 21:25:30|59.05|58.75|59.04|58.74|59.05|58.75|59.03|58.73|6
1722461140000|2024-07-31 21:25:40|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|6
1722461150000|2024-07-31 21:25:50|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|5
1722461160000|2024-07-31 21:26:00|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|4
1722461170000|2024-07-31 21:26:10|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722461180000|2024-07-31 21:26:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1722461190000|2024-07-31 21:26:30|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722461210000|2024-07-31 21:26:50|58.92|58.62|58.84|58.54|58.92|58.62|58.84|58.54|8
1722461220000|2024-07-31 21:27:00|58.85|58.55|58.81|58.51|58.85|58.55|58.81|58.51|7
1722461230000|2024-07-31 21:27:10|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|4
1722461240000|2024-07-31 21:27:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722461250000|2024-07-31 21:27:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722461260000|2024-07-31 21:27:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722461270000|2024-07-31 21:27:50|58.77|58.47|58.83|58.53|58.83|58.53|58.76|58.46|7
1722461280000|2024-07-31 21:28:00|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|7
1722461290000|2024-07-31 21:28:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722461300000|2024-07-31 21:28:20|58.83|58.53|58.77|58.47|58.83|58.53|58.77|58.47|6
1722461310000|2024-07-31 21:28:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722461320000|2024-07-31 21:28:40|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|3
1722461330000|2024-07-31 21:28:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|7
1722461340000|2024-07-31 21:29:00|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|12
1722461350000|2024-07-31 21:29:10|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|5
1722461360000|2024-07-31 21:29:20|58.74|58.44|58.65|58.35|58.74|58.44|58.65|58.35|7
1722461370000|2024-07-31 21:29:30|58.64|58.34|58.57|58.27|58.65|58.35|58.57|58.27|14
1722461380000|2024-07-31 21:29:40|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|4
1722461390000|2024-07-31 21:29:50|58.55|58.25|58.49|58.19|58.56|58.26|58.49|58.19|15
1722461400000|2024-07-31 21:30:00|58.5|58.2|58.64|58.34|58.64|58.34|58.5|58.2|18
1722461410000|2024-07-31 21:30:10|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722461420000|2024-07-31 21:30:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722461430000|2024-07-31 21:30:30|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|6
1722461440000|2024-07-31 21:30:40|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|8
1722461450000|2024-07-31 21:30:50|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|7
1722461460000|2024-07-31 21:31:00|58.69|58.39|58.73|58.43|58.73|58.43|58.68|58.38|10
1722461470000|2024-07-31 21:31:10|58.72|58.42|58.66|58.36|58.72|58.42|58.66|58.36|7
1722461480000|2024-07-31 21:31:20|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1722461490000|2024-07-31 21:31:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722461500000|2024-07-31 21:31:40|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|5
1722461510000|2024-07-31 21:31:50|58.69|58.39|58.72|58.42|58.73|58.43|58.69|58.39|8
1722461520000|2024-07-31 21:32:00|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|7
1722461530000|2024-07-31 21:32:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722461540000|2024-07-31 21:32:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722461550000|2024-07-31 21:32:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722461570000|2024-07-31 21:32:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1722461580000|2024-07-31 21:33:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722461590000|2024-07-31 21:33:10|58.64|58.34|58.56|58.26|58.64|58.34|58.56|58.26|10
1722461600000|2024-07-31 21:33:20|58.55|58.25|58.48|58.18|58.56|58.26|58.47|58.17|12
1722461610000|2024-07-31 21:33:30|58.49|58.19|58.51|58.21|58.56|58.26|58.49|58.19|13
1722461620000|2024-07-31 21:33:40|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|5
1722461630000|2024-07-31 21:33:50|58.5|58.2|58.57|58.27|58.57|58.27|58.49|58.19|13
1722461640000|2024-07-31 21:34:00|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|6
1722461650000|2024-07-31 21:34:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722461660000|2024-07-31 21:34:20|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|4
1722461670000|2024-07-31 21:34:30|58.57|58.27|58.47|58.17|58.58|58.28|58.47|58.17|9
1722461690000|2024-07-31 21:34:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722461700000|2024-07-31 21:35:00|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722461710000|2024-07-31 21:35:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722461720000|2024-07-31 21:35:20|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1722461730000|2024-07-31 21:35:30|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1722461740000|2024-07-31 21:35:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722461750000|2024-07-31 21:35:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|2
1722461770000|2024-07-31 21:36:10|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722461780000|2024-07-31 21:36:20|58.5|58.2|58.53|58.23|58.54|58.24|58.5|58.2|4
1722461790000|2024-07-31 21:36:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722461800000|2024-07-31 21:36:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722461810000|2024-07-31 21:36:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722461820000|2024-07-31 21:37:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722461830000|2024-07-31 21:37:10|58.54|58.24|58.5|58.2|58.55|58.25|58.5|58.2|5
1722461840000|2024-07-31 21:37:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722461850000|2024-07-31 21:37:30|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1722461860000|2024-07-31 21:37:40|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1722461870000|2024-07-31 21:37:50|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|4
1722461880000|2024-07-31 21:38:00|58.51|58.21|58.57|58.27|58.57|58.27|58.51|58.21|7
1722461890000|2024-07-31 21:38:10|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722461900000|2024-07-31 21:38:20|58.62|58.32|58.62|58.32|58.64|58.34|58.62|58.32|6
1722461910000|2024-07-31 21:38:30|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722461920000|2024-07-31 21:38:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1722461940000|2024-07-31 21:39:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722461950000|2024-07-31 21:39:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722461960000|2024-07-31 21:39:20|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|7
1722461970000|2024-07-31 21:39:30|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|5
1722461980000|2024-07-31 21:39:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722461990000|2024-07-31 21:39:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722462000000|2024-07-31 21:40:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722462010000|2024-07-31 21:40:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722462020000|2024-07-31 21:40:20|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|4
1722462030000|2024-07-31 21:40:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722462050000|2024-07-31 21:40:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462060000|2024-07-31 21:41:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722462070000|2024-07-31 21:41:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722462080000|2024-07-31 21:41:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722462090000|2024-07-31 21:41:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|4
1722462100000|2024-07-31 21:41:40|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722462110000|2024-07-31 21:41:50|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|9
1722462120000|2024-07-31 21:42:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|9
1722462130000|2024-07-31 21:42:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722462140000|2024-07-31 21:42:20|58.58|58.28|58.6|58.3|58.61|58.31|58.58|58.28|4
1722462150000|2024-07-31 21:42:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722462170000|2024-07-31 21:42:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722462180000|2024-07-31 21:43:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|10
1722462190000|2024-07-31 21:43:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722462200000|2024-07-31 21:43:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722462210000|2024-07-31 21:43:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1722462230000|2024-07-31 21:43:50|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|4
1722462250000|2024-07-31 21:44:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722462290000|2024-07-31 21:44:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722462300000|2024-07-31 21:45:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722462310000|2024-07-31 21:45:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1722462320000|2024-07-31 21:45:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722462330000|2024-07-31 21:45:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462350000|2024-07-31 21:45:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722462360000|2024-07-31 21:46:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462370000|2024-07-31 21:46:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722462380000|2024-07-31 21:46:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722462390000|2024-07-31 21:46:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1722462400000|2024-07-31 21:46:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722462430000|2024-07-31 21:47:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722462440000|2024-07-31 21:47:20|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1722462450000|2024-07-31 21:47:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722462460000|2024-07-31 21:47:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722462480000|2024-07-31 21:48:00|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1722462490000|2024-07-31 21:48:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722462500000|2024-07-31 21:48:20|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722462550000|2024-07-31 21:49:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722462570000|2024-07-31 21:49:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722462580000|2024-07-31 21:49:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722462600000|2024-07-31 21:50:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722462610000|2024-07-31 21:50:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|5
1722462620000|2024-07-31 21:50:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722462630000|2024-07-31 21:50:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722462640000|2024-07-31 21:50:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|12
1722462650000|2024-07-31 21:50:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722462660000|2024-07-31 21:51:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722462670000|2024-07-31 21:51:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722462680000|2024-07-31 21:51:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|9
1722462690000|2024-07-31 21:51:30|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1722462700000|2024-07-31 21:51:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722462720000|2024-07-31 21:52:00|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722462730000|2024-07-31 21:52:10|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722462740000|2024-07-31 21:52:20|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1722462750000|2024-07-31 21:52:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722462760000|2024-07-31 21:52:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722462770000|2024-07-31 21:52:50|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722462780000|2024-07-31 21:53:00|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722462790000|2024-07-31 21:53:10|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1722462800000|2024-07-31 21:53:20|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|4
1722462830000|2024-07-31 21:53:50|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722462840000|2024-07-31 21:54:00|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|4
1722462850000|2024-07-31 21:54:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1722462860000|2024-07-31 21:54:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1722462870000|2024-07-31 21:54:30|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1722462880000|2024-07-31 21:54:40|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722462890000|2024-07-31 21:54:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722462900000|2024-07-31 21:55:00|58.8|58.5|58.87|58.57|58.87|58.57|58.8|58.5|10
1722462910000|2024-07-31 21:55:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722462920000|2024-07-31 21:55:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|11
1722462960000|2024-07-31 21:56:00|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|4
1722462980000|2024-07-31 21:56:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722463010000|2024-07-31 21:56:50|58.92|58.62|58.96|58.66|58.96|58.66|58.92|58.62|3
1722463020000|2024-07-31 21:57:00|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722463030000|2024-07-31 21:57:10|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722463040000|2024-07-31 21:57:20|58.98|58.68|58.97|58.67|58.98|58.68|58.95|58.65|11
1722463050000|2024-07-31 21:57:30|58.98|58.68|59|58.7|59|58.7|58.97|58.67|5
1722463060000|2024-07-31 21:57:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|8
1722463070000|2024-07-31 21:57:50|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|11
1722463080000|2024-07-31 21:58:00|59|58.7|59.01|58.71|59.01|58.71|59|58.7|10
1722463090000|2024-07-31 21:58:10|59|58.7|59|58.7|59.01|58.71|59|58.7|7
1722463100000|2024-07-31 21:58:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|5
1722463120000|2024-07-31 21:58:40|59.03|58.73|59.05|58.75|59.06|58.76|59.03|58.73|4
1722463140000|2024-07-31 21:59:00|59.04|58.74|59.05|58.75|59.07|58.77|59.04|58.74|14
1722463150000|2024-07-31 21:59:10|59.04|58.74|59|58.7|59.05|58.75|58.99|58.69|15
1722463160000|2024-07-31 21:59:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722463170000|2024-07-31 21:59:30|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722463180000|2024-07-31 21:59:40|58.98|58.68|58.98|58.68|59|58.7|58.98|58.68|21
1722463190000|2024-07-31 21:59:50|59|58.7|59|58.7|59|58.7|58.98|58.68|9
1722463200000|2024-07-31 22:00:00|58.99|58.69|58.99|58.69|59.02|58.72|58.98|58.68|10
1722463210000|2024-07-31 22:00:10|59|58.7|58.99|58.69|59.01|58.71|58.98|58.68|16
1722463220000|2024-07-31 22:00:20|59|58.7|58.99|58.69|59.01|58.71|58.98|58.68|15
1722463230000|2024-07-31 22:00:30|59|58.7|58.99|58.69|59|58.7|58.98|58.68|10
1722463240000|2024-07-31 22:00:40|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1722463250000|2024-07-31 22:00:50|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|6
1722463260000|2024-07-31 22:01:00|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|9
1722463270000|2024-07-31 22:01:10|59|58.7|59.02|58.72|59.02|58.72|58.98|58.68|7
1722463280000|2024-07-31 22:01:20|59.01|58.71|59|58.7|59.02|58.72|59|58.7|13
1722463290000|2024-07-31 22:01:30|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|15
1722463300000|2024-07-31 22:01:40|59.02|58.72|59.05|58.75|59.05|58.75|59.01|58.71|6
1722463310000|2024-07-31 22:01:50|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|8
1722463320000|2024-07-31 22:02:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|6
1722463330000|2024-07-31 22:02:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722463340000|2024-07-31 22:02:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722463350000|2024-07-31 22:02:30|59.1|58.8|59.11|58.81|59.13|58.83|59.1|58.8|17
1722463360000|2024-07-31 22:02:40|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|12
1722463370000|2024-07-31 22:02:50|59.12|58.82|59.1|58.8|59.12|58.82|59.08|58.78|21
1722463380000|2024-07-31 22:03:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|10
1722463390000|2024-07-31 22:03:10|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|9
1722463400000|2024-07-31 22:03:20|59.09|58.79|59.16|58.86|59.17|58.87|59.09|58.79|7
1722463410000|2024-07-31 22:03:30|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|5
1722463420000|2024-07-31 22:03:40|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|16
1722463430000|2024-07-31 22:03:50|59.19|58.89|59.17|58.87|59.19|58.89|59.16|58.86|17
1722463440000|2024-07-31 22:04:00|59.16|58.86|59.14|58.84|59.2|58.9|59.14|58.84|14
1722463450000|2024-07-31 22:04:10|59.12|58.82|59.1|58.8|59.12|58.82|59.07|58.77|19
1722463460000|2024-07-31 22:04:20|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|13
1722463470000|2024-07-31 22:04:30|59.08|58.78|59.06|58.76|59.09|58.79|59.06|58.76|17
1722463480000|2024-07-31 22:04:40|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1722463490000|2024-07-31 22:04:50|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1722463500000|2024-07-31 22:05:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|15
1722463510000|2024-07-31 22:05:10|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|10
1722463520000|2024-07-31 22:05:20|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|8
1722463530000|2024-07-31 22:05:30|59.08|58.78|59.14|58.84|59.14|58.84|59.07|58.77|14
1722463540000|2024-07-31 22:05:40|59.13|58.83|59.17|58.87|59.18|58.88|59.13|58.83|16
1722463550000|2024-07-31 22:05:50|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|10
1722463560000|2024-07-31 22:06:00|59.16|58.86|59.11|58.81|59.16|58.86|59.09|58.79|16
1722463570000|2024-07-31 22:06:10|59.09|58.79|59.11|58.81|59.13|58.83|59.09|58.79|21
1722463580000|2024-07-31 22:06:20|59.1|58.8|59.08|58.78|59.12|58.82|59.07|58.77|21
1722463590000|2024-07-31 22:06:30|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|13
1722463600000|2024-07-31 22:06:40|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|14
1722463610000|2024-07-31 22:06:50|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|14
1722463620000|2024-07-31 22:07:00|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|3
1722463630000|2024-07-31 22:07:10|59.07|58.77|59.08|58.78|59.09|58.79|59.06|58.76|14
1722463640000|2024-07-31 22:07:20|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|15
1722463650000|2024-07-31 22:07:30|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722463660000|2024-07-31 22:07:40|59.07|58.77|59.03|58.73|59.07|58.77|59.03|58.73|8
1722463670000|2024-07-31 22:07:50|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|17
1722463680000|2024-07-31 22:08:00|58.99|58.69|59.04|58.74|59.05|58.75|58.99|58.69|18
1722463690000|2024-07-31 22:08:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|6
1722463700000|2024-07-31 22:08:20|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|16
1722463710000|2024-07-31 22:08:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|10
1722463720000|2024-07-31 22:08:40|58.96|58.66|58.98|58.68|58.99|58.69|58.96|58.66|12
1722463730000|2024-07-31 22:08:50|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1722463740000|2024-07-31 22:09:00|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|8
1722463750000|2024-07-31 22:09:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722463760000|2024-07-31 22:09:20|58.92|58.62|58.9|58.6|58.92|58.62|58.89|58.59|5
1722463770000|2024-07-31 22:09:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722463780000|2024-07-31 22:09:40|58.87|58.57|58.94|58.64|58.95|58.65|58.87|58.57|10
1722463790000|2024-07-31 22:09:50|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1722463800000|2024-07-31 22:10:00|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|10
1722463810000|2024-07-31 22:10:10|58.93|58.63|58.9|58.6|58.93|58.63|58.9|58.6|4
1722463820000|2024-07-31 22:10:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|6
1722463830000|2024-07-31 22:10:30|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|12
1722463840000|2024-07-31 22:10:40|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|5
1722463850000|2024-07-31 22:10:50|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|7
1722463860000|2024-07-31 22:11:00|58.92|58.62|58.97|58.67|58.98|58.68|58.92|58.62|12
1722463870000|2024-07-31 22:11:10|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|6
1722463880000|2024-07-31 22:11:20|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|7
1722463890000|2024-07-31 22:11:30|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1722463900000|2024-07-31 22:11:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722463910000|2024-07-31 22:11:50|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|13
1722463920000|2024-07-31 22:12:00|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|18
1722463930000|2024-07-31 22:12:10|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|8
1722463940000|2024-07-31 22:12:20|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|9
1722463950000|2024-07-31 22:12:30|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|8
1722463960000|2024-07-31 22:12:40|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722463970000|2024-07-31 22:12:50|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|5
1722463980000|2024-07-31 22:13:00|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|7
1722463990000|2024-07-31 22:13:10|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|10
1722464000000|2024-07-31 22:13:20|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|6
1722464010000|2024-07-31 22:13:30|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|12
1722464020000|2024-07-31 22:13:40|58.97|58.67|58.91|58.61|58.97|58.67|58.91|58.61|11
1722464030000|2024-07-31 22:13:50|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|4
1722464040000|2024-07-31 22:14:00|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722464050000|2024-07-31 22:14:10|58.94|58.64|58.92|58.62|58.94|58.64|58.91|58.61|9
1722464060000|2024-07-31 22:14:20|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|15
1722464070000|2024-07-31 22:14:30|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|4
1722464080000|2024-07-31 22:14:40|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|4
1722464100000|2024-07-31 22:15:00|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|12
1722464110000|2024-07-31 22:15:10|58.91|58.61|58.88|58.58|58.91|58.61|58.87|58.57|11
1722464120000|2024-07-31 22:15:20|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722464130000|2024-07-31 22:15:30|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|7
1722464140000|2024-07-31 22:15:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|11
1722464150000|2024-07-31 22:15:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|11
1722464160000|2024-07-31 22:16:00|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|14
1722464170000|2024-07-31 22:16:10|58.88|58.58|58.92|58.62|58.93|58.63|58.86|58.56|10
1722464180000|2024-07-31 22:16:20|58.93|58.63|58.92|58.62|58.93|58.63|58.9|58.6|8
1722464190000|2024-07-31 22:16:30|58.91|58.61|58.92|58.62|58.93|58.63|58.91|58.61|4
1722464200000|2024-07-31 22:16:40|58.93|58.63|58.97|58.67|58.97|58.67|58.93|58.63|7
1722464220000|2024-07-31 22:17:00|58.98|58.68|58.95|58.65|58.98|58.68|58.95|58.65|8
1722464230000|2024-07-31 22:17:10|58.96|58.66|58.93|58.63|58.96|58.66|58.93|58.63|6
1722464240000|2024-07-31 22:17:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722464250000|2024-07-31 22:17:30|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|6
1722464260000|2024-07-31 22:17:40|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|11
1722464270000|2024-07-31 22:17:50|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722464280000|2024-07-31 22:18:00|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|8
1722464290000|2024-07-31 22:18:10|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|9
1722464300000|2024-07-31 22:18:20|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1722464310000|2024-07-31 22:18:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1722464320000|2024-07-31 22:18:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|6
1722464330000|2024-07-31 22:18:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|6
1722464340000|2024-07-31 22:19:00|58.86|58.56|58.84|58.54|58.87|58.57|58.84|58.54|4
1722464350000|2024-07-31 22:19:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|9
1722464360000|2024-07-31 22:19:20|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|6
1722464370000|2024-07-31 22:19:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1722464380000|2024-07-31 22:19:40|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1722464390000|2024-07-31 22:19:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|5
1722464400000|2024-07-31 22:20:00|58.81|58.51|58.74|58.44|58.81|58.51|58.74|58.44|8
1722464410000|2024-07-31 22:20:10|58.75|58.45|58.79|58.49|58.82|58.52|58.74|58.44|14
1722464420000|2024-07-31 22:20:20|58.78|58.48|58.76|58.46|58.79|58.49|58.75|58.45|14
1722464430000|2024-07-31 22:20:30|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|14
1722464440000|2024-07-31 22:20:40|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|8
1722464450000|2024-07-31 22:20:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1722464460000|2024-07-31 22:21:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|15
1722464470000|2024-07-31 22:21:10|58.77|58.47|58.76|58.46|58.77|58.47|58.74|58.44|10
1722464480000|2024-07-31 22:21:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|5
1722464490000|2024-07-31 22:21:30|58.76|58.46|58.74|58.44|58.78|58.48|58.74|58.44|13
1722464500000|2024-07-31 22:21:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722464510000|2024-07-31 22:21:50|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|9
1722464520000|2024-07-31 22:22:00|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|5
1722464530000|2024-07-31 22:22:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1722464540000|2024-07-31 22:22:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722464550000|2024-07-31 22:22:30|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|6
1722464560000|2024-07-31 22:22:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|10
1722464570000|2024-07-31 22:22:50|58.69|58.39|58.74|58.44|58.74|58.44|58.68|58.38|10
1722464580000|2024-07-31 22:23:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|5
1722464590000|2024-07-31 22:23:10|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|8
1722464600000|2024-07-31 22:23:20|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|8
1722464610000|2024-07-31 22:23:30|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1722464620000|2024-07-31 22:23:40|58.8|58.5|58.8|58.5|58.8|58.5|58.78|58.48|14
1722464630000|2024-07-31 22:23:50|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|6
1722464640000|2024-07-31 22:24:00|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|9
1722464650000|2024-07-31 22:24:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|2
1722464660000|2024-07-31 22:24:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1722464670000|2024-07-31 22:24:30|58.77|58.47|58.8|58.5|58.83|58.53|58.77|58.47|6
1722464680000|2024-07-31 22:24:40|58.79|58.49|58.83|58.53|58.83|58.53|58.78|58.48|13
1722464690000|2024-07-31 22:24:50|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|10
1722464700000|2024-07-31 22:25:00|58.84|58.54|58.78|58.48|58.84|58.54|58.78|58.48|13
1722464710000|2024-07-31 22:25:10|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|17
1722464720000|2024-07-31 22:25:20|58.76|58.46|58.77|58.47|58.78|58.48|58.75|58.45|18
1722464730000|2024-07-31 22:25:30|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|14
1722464740000|2024-07-31 22:25:40|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|16
1722464750000|2024-07-31 22:25:50|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|10
1722464760000|2024-07-31 22:26:00|58.77|58.47|58.73|58.43|58.77|58.47|58.7|58.4|18
1722464770000|2024-07-31 22:26:10|58.72|58.42|58.68|58.38|58.72|58.42|58.68|58.38|14
1722464780000|2024-07-31 22:26:20|58.69|58.39|58.72|58.42|58.73|58.43|58.68|58.38|14
1722464790000|2024-07-31 22:26:30|58.71|58.41|58.69|58.39|58.71|58.41|58.67|58.37|18
1722464800000|2024-07-31 22:26:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722464810000|2024-07-31 22:26:50|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|7
1722464820000|2024-07-31 22:27:00|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|10
1722464830000|2024-07-31 22:27:10|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|8
1722464840000|2024-07-31 22:27:20|58.64|58.34|58.66|58.36|58.67|58.37|58.63|58.33|16
1722464850000|2024-07-31 22:27:30|58.67|58.37|58.65|58.35|58.67|58.37|58.64|58.34|21
1722464860000|2024-07-31 22:27:40|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|18
1722464870000|2024-07-31 22:27:50|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|15
1722464880000|2024-07-31 22:28:00|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|8
1722464890000|2024-07-31 22:28:10|58.6|58.3|58.64|58.34|58.65|58.35|58.6|58.3|13
1722464900000|2024-07-31 22:28:20|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|15
1722464910000|2024-07-31 22:28:30|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|13
1722464920000|2024-07-31 22:28:40|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|15
1722464930000|2024-07-31 22:28:50|58.67|58.37|58.66|58.36|58.69|58.39|58.65|58.35|13
1722464940000|2024-07-31 22:29:00|58.65|58.35|58.7|58.4|58.7|58.4|58.65|58.35|15
1722464950000|2024-07-31 22:29:10|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1722464970000|2024-07-31 22:29:30|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1722464980000|2024-07-31 22:29:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722464990000|2024-07-31 22:29:50|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|8
1722465000000|2024-07-31 22:30:00|58.74|58.44|58.68|58.38|58.74|58.44|58.68|58.38|17
1722465010000|2024-07-31 22:30:10|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|15
1722465020000|2024-07-31 22:30:20|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|8
1722465030000|2024-07-31 22:30:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|8
1722465040000|2024-07-31 22:30:40|58.66|58.36|58.7|58.4|58.71|58.41|58.66|58.36|14
1722465050000|2024-07-31 22:30:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722465060000|2024-07-31 22:31:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|4
1722465070000|2024-07-31 22:31:10|58.73|58.43|58.77|58.47|58.78|58.48|58.73|58.43|12
1722465080000|2024-07-31 22:31:20|58.78|58.48|58.8|58.5|58.8|58.5|58.75|58.45|13
1722465090000|2024-07-31 22:31:30|58.81|58.51|58.77|58.47|58.81|58.51|58.77|58.47|20
1722465100000|2024-07-31 22:31:40|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|13
1722465110000|2024-07-31 22:31:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|14
1722465120000|2024-07-31 22:32:00|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|16
1722465130000|2024-07-31 22:32:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722465140000|2024-07-31 22:32:20|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|6
1722465150000|2024-07-31 22:32:30|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|8
1722465160000|2024-07-31 22:32:40|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|12
1722465170000|2024-07-31 22:32:50|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|11
1722465180000|2024-07-31 22:33:00|58.77|58.47|58.74|58.44|58.78|58.48|58.74|58.44|14
1722465190000|2024-07-31 22:33:10|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|3
1722465200000|2024-07-31 22:33:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|9
1722465210000|2024-07-31 22:33:30|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|6
1722465220000|2024-07-31 22:33:40|58.77|58.47|58.8|58.5|58.82|58.52|58.77|58.47|11
1722465230000|2024-07-31 22:33:50|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|11
1722465240000|2024-07-31 22:34:00|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|14
1722465250000|2024-07-31 22:34:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|14
1722465260000|2024-07-31 22:34:20|58.81|58.51|58.84|58.54|58.84|58.54|58.79|58.49|13
1722465270000|2024-07-31 22:34:30|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|13
1722465280000|2024-07-31 22:34:40|58.85|58.55|58.81|58.51|58.86|58.56|58.79|58.49|14
1722465290000|2024-07-31 22:34:50|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|8
1722465300000|2024-07-31 22:35:00|58.79|58.49|58.82|58.52|58.82|58.52|58.77|58.47|14
1722465310000|2024-07-31 22:35:10|58.81|58.51|58.83|58.53|58.83|58.53|58.78|58.48|12
1722465320000|2024-07-31 22:35:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1722465330000|2024-07-31 22:35:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|11
1722465340000|2024-07-31 22:35:40|58.84|58.54|58.82|58.52|58.85|58.55|58.82|58.52|19
1722465350000|2024-07-31 22:35:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|10
1722465360000|2024-07-31 22:36:00|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|14
1722465370000|2024-07-31 22:36:10|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|11
1722465380000|2024-07-31 22:36:20|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|11
1722465390000|2024-07-31 22:36:30|58.83|58.53|58.84|58.54|58.86|58.56|58.83|58.53|11
1722465400000|2024-07-31 22:36:40|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|19
1722465410000|2024-07-31 22:36:50|58.84|58.54|58.85|58.55|58.88|58.58|58.84|58.54|16
1722465420000|2024-07-31 22:37:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|15
1722465430000|2024-07-31 22:37:10|58.86|58.56|58.83|58.53|58.87|58.57|58.82|58.52|17
1722465440000|2024-07-31 22:37:20|58.82|58.52|58.84|58.54|58.86|58.56|58.82|58.52|16
1722465450000|2024-07-31 22:37:30|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|9
1722465460000|2024-07-31 22:37:40|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1722465470000|2024-07-31 22:37:50|58.83|58.53|58.85|58.55|58.87|58.57|58.83|58.53|13
1722465480000|2024-07-31 22:38:00|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|14
1722465490000|2024-07-31 22:38:10|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|9
1722465500000|2024-07-31 22:38:20|58.91|58.61|58.95|58.65|58.97|58.67|58.91|58.61|11
1722465510000|2024-07-31 22:38:30|58.94|58.64|58.93|58.63|58.97|58.67|58.91|58.61|14
1722465520000|2024-07-31 22:38:40|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|10
1722465530000|2024-07-31 22:38:50|58.92|58.62|58.9|58.6|58.93|58.63|58.89|58.59|12
1722465540000|2024-07-31 22:39:00|58.89|58.59|58.92|58.62|58.93|58.63|58.89|58.59|21
1722465550000|2024-07-31 22:39:10|58.91|58.61|58.97|58.67|58.97|58.67|58.91|58.61|9
1722465560000|2024-07-31 22:39:20|58.95|58.65|58.97|58.67|58.97|58.67|58.94|58.64|12
1722465570000|2024-07-31 22:39:30|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|8
1722465580000|2024-07-31 22:39:40|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|3
1722465590000|2024-07-31 22:39:50|58.91|58.61|58.93|58.63|58.93|58.63|58.89|58.59|11
1722465600000|2024-07-31 22:40:00|58.92|58.62|58.88|58.58|58.93|58.63|58.88|58.58|15
1722465610000|2024-07-31 22:40:10|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|19
1722465620000|2024-07-31 22:40:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|11
1722465630000|2024-07-31 22:40:30|58.91|58.61|58.93|58.63|58.95|58.65|58.91|58.61|15
1722465640000|2024-07-31 22:40:40|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|6
1722465650000|2024-07-31 22:40:50|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1722465660000|2024-07-31 22:41:00|58.93|58.63|58.92|58.62|58.95|58.65|58.92|58.62|10
1722465670000|2024-07-31 22:41:10|58.91|58.61|58.87|58.57|58.91|58.61|58.86|58.56|14
1722465680000|2024-07-31 22:41:20|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|16
1722465690000|2024-07-31 22:41:30|58.87|58.57|58.89|58.59|58.9|58.6|58.87|58.57|15
1722465700000|2024-07-31 22:41:40|58.88|58.58|58.94|58.64|58.95|58.65|58.88|58.58|19
1722465710000|2024-07-31 22:41:50|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1722465720000|2024-07-31 22:42:00|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|7
1722465730000|2024-07-31 22:42:10|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1722465740000|2024-07-31 22:42:20|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|7
1722465750000|2024-07-31 22:42:30|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|9
1722465760000|2024-07-31 22:42:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722465770000|2024-07-31 22:42:50|58.94|58.64|58.94|58.64|58.95|58.65|58.92|58.62|14
1722465780000|2024-07-31 22:43:00|58.96|58.66|58.97|58.67|58.97|58.67|58.94|58.64|3
1722465790000|2024-07-31 22:43:10|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|8
1722465800000|2024-07-31 22:43:20|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|4
1722465810000|2024-07-31 22:43:30|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|9
1722465820000|2024-07-31 22:43:40|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|8
1722465830000|2024-07-31 22:43:50|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|6
1722465840000|2024-07-31 22:44:00|58.96|58.66|58.93|58.63|58.96|58.66|58.92|58.62|10
1722465850000|2024-07-31 22:44:10|58.92|58.62|58.93|58.63|58.95|58.65|58.92|58.62|8
1722465860000|2024-07-31 22:44:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1722465880000|2024-07-31 22:44:40|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722465890000|2024-07-31 22:44:50|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|7
1722465900000|2024-07-31 22:45:00|58.93|58.63|58.94|58.64|58.95|58.65|58.92|58.62|6
1722465910000|2024-07-31 22:45:10|58.93|58.63|58.94|58.64|58.95|58.65|58.93|58.63|6
1722465920000|2024-07-31 22:45:20|58.95|58.65|58.94|58.64|58.95|58.65|58.92|58.62|7
1722465930000|2024-07-31 22:45:30|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722465940000|2024-07-31 22:45:40|58.94|58.64|58.96|58.66|58.98|58.68|58.94|58.64|9
1722465950000|2024-07-31 22:45:50|58.98|58.68|59|58.7|59|58.7|58.96|58.66|11
1722465960000|2024-07-31 22:46:00|58.98|58.68|58.97|58.67|59.01|58.71|58.96|58.66|23
1722465970000|2024-07-31 22:46:10|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1722465980000|2024-07-31 22:46:20|58.94|58.64|58.93|58.63|58.96|58.66|58.93|58.63|13
1722465990000|2024-07-31 22:46:30|58.94|58.64|58.97|58.67|58.98|58.68|58.93|58.63|12
1722466000000|2024-07-31 22:46:40|58.99|58.69|58.99|58.69|59.01|58.71|58.97|58.67|13
1722466010000|2024-07-31 22:46:50|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|9
1722466020000|2024-07-31 22:47:00|58.99|58.69|58.99|58.69|59.02|58.72|58.97|58.67|17
1722466030000|2024-07-31 22:47:10|59.01|58.71|59|58.7|59.01|58.71|58.98|58.68|5
1722466040000|2024-07-31 22:47:20|59.01|58.71|58.98|58.68|59.02|58.72|58.98|58.68|7
1722466050000|2024-07-31 22:47:30|59.02|58.72|59.07|58.77|59.08|58.78|59.02|58.72|13
1722466060000|2024-07-31 22:47:40|59.06|58.76|59.05|58.75|59.07|58.77|59.05|58.75|5
1722466070000|2024-07-31 22:47:50|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|12
1722466080000|2024-07-31 22:48:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|12
1722466090000|2024-07-31 22:48:10|59.07|58.77|59.09|58.79|59.11|58.81|59.07|58.77|15
1722466100000|2024-07-31 22:48:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|19
1722466110000|2024-07-31 22:48:30|59.1|58.8|59.05|58.75|59.1|58.8|59.05|58.75|13
1722466120000|2024-07-31 22:48:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|7
1722466130000|2024-07-31 22:48:50|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|13
1722466140000|2024-07-31 22:49:00|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|11
1722466150000|2024-07-31 22:49:10|59.1|58.8|59.07|58.77|59.11|58.81|59.06|58.76|12
1722466160000|2024-07-31 22:49:20|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|4
1722466170000|2024-07-31 22:49:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|12
1722466180000|2024-07-31 22:49:40|59.09|58.79|59.09|58.79|59.1|58.8|59.07|58.77|13
1722466190000|2024-07-31 22:49:50|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|23
1722466200000|2024-07-31 22:50:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|8
1722466210000|2024-07-31 22:50:10|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|16
1722466220000|2024-07-31 22:50:20|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|14
1722466230000|2024-07-31 22:50:30|59.08|58.78|59.07|58.77|59.09|58.79|59.06|58.76|10
1722466240000|2024-07-31 22:50:40|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|5
1722466250000|2024-07-31 22:50:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|7
1722466260000|2024-07-31 22:51:00|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|15
1722466270000|2024-07-31 22:51:10|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|13
1722466280000|2024-07-31 22:51:20|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|6
1722466290000|2024-07-31 22:51:30|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|7
1722466300000|2024-07-31 22:51:40|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|6
1722466310000|2024-07-31 22:51:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722466320000|2024-07-31 22:52:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|10
1722466330000|2024-07-31 22:52:10|59.08|58.78|59.09|58.79|59.09|58.79|59.07|58.77|12
1722466340000|2024-07-31 22:52:20|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|7
1722466350000|2024-07-31 22:52:30|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|9
1722466360000|2024-07-31 22:52:40|59.07|58.77|59.09|58.79|59.1|58.8|59.06|58.76|8
1722466370000|2024-07-31 22:52:50|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|6
1722466380000|2024-07-31 22:53:00|59.1|58.8|59.1|58.8|59.13|58.83|59.09|58.79|18
1722466390000|2024-07-31 22:53:10|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|12
1722466400000|2024-07-31 22:53:20|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|4
1722466410000|2024-07-31 22:53:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1722466430000|2024-07-31 22:53:50|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|9
1722466440000|2024-07-31 22:54:00|59.07|58.77|59.1|58.8|59.1|58.8|59.07|58.77|7
1722466450000|2024-07-31 22:54:10|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|12
1722466460000|2024-07-31 22:54:20|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|10
1722466470000|2024-07-31 22:54:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|6
1722466480000|2024-07-31 22:54:40|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|4
1722466490000|2024-07-31 22:54:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466500000|2024-07-31 22:55:00|59.09|58.79|59.09|58.79|59.11|58.81|59.08|58.78|9
1722466510000|2024-07-31 22:55:10|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466520000|2024-07-31 22:55:20|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466530000|2024-07-31 22:55:30|59.1|58.8|59.09|58.79|59.12|58.82|59.09|58.79|9
1722466540000|2024-07-31 22:55:40|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|11
1722466550000|2024-07-31 22:55:50|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|4
1722466560000|2024-07-31 22:56:00|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|7
1722466570000|2024-07-31 22:56:10|59.12|58.82|59.12|58.82|59.12|58.82|59.1|58.8|4
1722466580000|2024-07-31 22:56:20|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|5
1722466590000|2024-07-31 22:56:30|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|4
1722466600000|2024-07-31 22:56:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1722466610000|2024-07-31 22:56:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|2
1722466620000|2024-07-31 22:57:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1722466630000|2024-07-31 22:57:10|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|5
1722466670000|2024-07-31 22:57:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466680000|2024-07-31 22:58:00|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|11
1722466690000|2024-07-31 22:58:10|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1722466700000|2024-07-31 22:58:20|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|7
1722466710000|2024-07-31 22:58:30|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1722466720000|2024-07-31 22:58:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1722466730000|2024-07-31 22:58:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466740000|2024-07-31 22:59:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1722466770000|2024-07-31 22:59:30|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466790000|2024-07-31 22:59:50|59.08|58.78|59.08|58.78|59.08|58.78|59.07|58.77|3
1722466800000|2024-07-31 23:00:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|12
1722466810000|2024-07-31 23:00:10|59.07|58.77|59.05|58.75|59.09|58.79|59.05|58.75|18
1722466820000|2024-07-31 23:00:20|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722466830000|2024-07-31 23:00:30|59.04|58.74|59|58.7|59.05|58.75|59|58.7|5
1722466840000|2024-07-31 23:00:40|58.98|58.68|58.99|58.69|59|58.7|58.97|58.67|11
1722466850000|2024-07-31 23:00:50|59|58.7|59.05|58.75|59.05|58.75|58.98|58.68|20
1722466860000|2024-07-31 23:01:00|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|3
1722466870000|2024-07-31 23:01:10|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|9
1722466880000|2024-07-31 23:01:20|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|7
1722466890000|2024-07-31 23:01:30|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|16
1722466900000|2024-07-31 23:01:40|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|11
1722466910000|2024-07-31 23:01:50|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|2
1722466920000|2024-07-31 23:02:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|10
1722466930000|2024-07-31 23:02:10|59.08|58.78|59.09|58.79|59.09|58.79|59.05|58.75|13
1722466940000|2024-07-31 23:02:20|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|14
1722466950000|2024-07-31 23:02:30|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|12
1722466960000|2024-07-31 23:02:40|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|12
1722466970000|2024-07-31 23:02:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|11
1722466980000|2024-07-31 23:03:00|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|19
1722466990000|2024-07-31 23:03:10|59.08|58.78|58.99|58.69|59.08|58.78|58.99|58.69|10
1722467000000|2024-07-31 23:03:20|59.01|58.71|58.98|58.68|59.02|58.72|58.98|58.68|18
1722467010000|2024-07-31 23:03:30|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|13
1722467020000|2024-07-31 23:03:40|58.96|58.66|58.95|58.65|58.97|58.67|58.94|58.64|17
1722467030000|2024-07-31 23:03:50|58.96|58.66|58.94|58.64|58.96|58.66|58.93|58.63|15
1722467040000|2024-07-31 23:04:00|58.92|58.62|58.86|58.56|58.92|58.62|58.84|58.54|13
1722467050000|2024-07-31 23:04:10|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|11
1722467060000|2024-07-31 23:04:20|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|15
1722467070000|2024-07-31 23:04:30|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|4
1722467080000|2024-07-31 23:04:40|58.82|58.52|58.82|58.52|58.83|58.53|58.8|58.5|14
1722467090000|2024-07-31 23:04:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|14
1722467100000|2024-07-31 23:05:00|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|21
1722467110000|2024-07-31 23:05:10|58.83|58.53|58.8|58.5|58.84|58.54|58.8|58.5|12
1722467120000|2024-07-31 23:05:20|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|7
1722467130000|2024-07-31 23:05:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|8
1722467140000|2024-07-31 23:05:40|58.76|58.46|58.75|58.45|58.77|58.47|58.74|58.44|9
1722467150000|2024-07-31 23:05:50|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|11
1722467160000|2024-07-31 23:06:00|58.77|58.47|58.79|58.49|58.79|58.49|58.75|58.45|15
1722467180000|2024-07-31 23:06:20|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|11
1722467190000|2024-07-31 23:06:30|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|14
1722467210000|2024-07-31 23:06:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722467220000|2024-07-31 23:07:00|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|14
1722467230000|2024-07-31 23:07:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1722467240000|2024-07-31 23:07:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1722467250000|2024-07-31 23:07:30|58.78|58.48|58.74|58.44|58.79|58.49|58.73|58.43|12
1722467260000|2024-07-31 23:07:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|8
1722467270000|2024-07-31 23:07:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1722467280000|2024-07-31 23:08:00|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|15
1722467290000|2024-07-31 23:08:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|10
1722467300000|2024-07-31 23:08:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1722467310000|2024-07-31 23:08:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722467320000|2024-07-31 23:08:40|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|9
1722467330000|2024-07-31 23:08:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|5
1722467340000|2024-07-31 23:09:00|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|8
1722467350000|2024-07-31 23:09:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1722467360000|2024-07-31 23:09:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722467370000|2024-07-31 23:09:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722467380000|2024-07-31 23:09:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722467390000|2024-07-31 23:09:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722467400000|2024-07-31 23:10:00|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|10
1722467410000|2024-07-31 23:10:10|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|5
1722467420000|2024-07-31 23:10:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|5
1722467430000|2024-07-31 23:10:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|5
1722467440000|2024-07-31 23:10:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722467450000|2024-07-31 23:10:50|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|4
1722467460000|2024-07-31 23:11:00|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722467470000|2024-07-31 23:11:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722467480000|2024-07-31 23:11:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722467490000|2024-07-31 23:11:30|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|8
1722467500000|2024-07-31 23:11:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|6
1722467510000|2024-07-31 23:11:50|58.74|58.44|58.79|58.49|58.79|58.49|58.74|58.44|13
1722467520000|2024-07-31 23:12:00|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|8
1722467530000|2024-07-31 23:12:10|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|7
1722467540000|2024-07-31 23:12:20|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|8
1722467550000|2024-07-31 23:12:30|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722467570000|2024-07-31 23:12:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|10
1722467580000|2024-07-31 23:13:00|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|4
1722467590000|2024-07-31 23:13:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|9
1722467600000|2024-07-31 23:13:20|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|8
1722467610000|2024-07-31 23:13:30|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722467620000|2024-07-31 23:13:40|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|12
1722467630000|2024-07-31 23:13:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722467640000|2024-07-31 23:14:00|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|10
1722467650000|2024-07-31 23:14:10|58.67|58.37|58.64|58.34|58.68|58.38|58.64|58.34|14
1722467660000|2024-07-31 23:14:20|58.66|58.36|58.64|58.34|58.66|58.36|58.63|58.33|13
1722467670000|2024-07-31 23:14:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|9
1722467680000|2024-07-31 23:14:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|12
1722467690000|2024-07-31 23:14:50|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|6
1722467700000|2024-07-31 23:15:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1722467710000|2024-07-31 23:15:10|58.62|58.32|58.56|58.26|58.62|58.32|58.56|58.26|13
1722467720000|2024-07-31 23:15:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|10
1722467740000|2024-07-31 23:15:40|58.56|58.26|58.64|58.34|58.65|58.35|58.56|58.26|9
1722467750000|2024-07-31 23:15:50|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722467760000|2024-07-31 23:16:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722467770000|2024-07-31 23:16:10|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|8
1722467780000|2024-07-31 23:16:20|58.64|58.34|58.63|58.33|58.65|58.35|58.62|58.32|14
1722467790000|2024-07-31 23:16:30|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|8
1722467800000|2024-07-31 23:16:40|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|7
1722467810000|2024-07-31 23:16:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|7
1722467820000|2024-07-31 23:17:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|11
1722467830000|2024-07-31 23:17:10|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1722467840000|2024-07-31 23:17:20|58.64|58.34|58.63|58.33|58.65|58.35|58.62|58.32|8
1722467850000|2024-07-31 23:17:30|58.62|58.32|58.63|58.33|58.63|58.33|58.6|58.3|11
1722467860000|2024-07-31 23:17:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|12
1722467870000|2024-07-31 23:17:50|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|9
1722467880000|2024-07-31 23:18:00|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|13
1722467890000|2024-07-31 23:18:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|7
1722467900000|2024-07-31 23:18:20|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|9
1722467910000|2024-07-31 23:18:30|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|6
1722467920000|2024-07-31 23:18:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|16
1722467930000|2024-07-31 23:18:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|13
1722467940000|2024-07-31 23:19:00|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722467950000|2024-07-31 23:19:10|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|8
1722467960000|2024-07-31 23:19:20|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|10
1722467970000|2024-07-31 23:19:30|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|13
1722467980000|2024-07-31 23:19:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722468000000|2024-07-31 23:20:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722468010000|2024-07-31 23:20:10|58.55|58.25|58.58|58.28|58.59|58.29|58.54|58.24|14
1722468020000|2024-07-31 23:20:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|11
1722468030000|2024-07-31 23:20:30|58.58|58.28|58.62|58.32|58.62|58.32|58.57|58.27|9
1722468040000|2024-07-31 23:20:40|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722468050000|2024-07-31 23:20:50|58.62|58.32|58.62|58.32|58.62|58.32|58.59|58.29|7
1722468060000|2024-07-31 23:21:00|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|4
1722468070000|2024-07-31 23:21:10|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722468080000|2024-07-31 23:21:20|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|10
1722468090000|2024-07-31 23:21:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722468100000|2024-07-31 23:21:40|58.66|58.36|58.68|58.38|58.69|58.39|58.65|58.35|17
1722468110000|2024-07-31 23:21:50|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|19
1722468120000|2024-07-31 23:22:00|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|16
1722468130000|2024-07-31 23:22:10|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|8
1722468140000|2024-07-31 23:22:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|3
1722468150000|2024-07-31 23:22:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|5
1722468160000|2024-07-31 23:22:40|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|10
1722468170000|2024-07-31 23:22:50|58.65|58.35|58.65|58.35|58.67|58.37|58.64|58.34|8
1722468180000|2024-07-31 23:23:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|21
1722468190000|2024-07-31 23:23:10|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|14
1722468200000|2024-07-31 23:23:20|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|14
1722468210000|2024-07-31 23:23:30|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722468220000|2024-07-31 23:23:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722468230000|2024-07-31 23:23:50|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|12
1722468240000|2024-07-31 23:24:00|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|9
1722468250000|2024-07-31 23:24:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722468260000|2024-07-31 23:24:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1722468270000|2024-07-31 23:24:30|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|4
1722468280000|2024-07-31 23:24:40|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|10
1722468290000|2024-07-31 23:24:50|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|8
1722468300000|2024-07-31 23:25:00|58.68|58.38|58.72|58.42|58.72|58.42|58.66|58.36|14
1722468310000|2024-07-31 23:25:10|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|12
1722468320000|2024-07-31 23:25:20|58.69|58.39|58.69|58.39|58.71|58.41|58.69|58.39|10
1722468330000|2024-07-31 23:25:30|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|9
1722468340000|2024-07-31 23:25:40|58.73|58.43|58.74|58.44|58.75|58.45|58.72|58.42|9
1722468350000|2024-07-31 23:25:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1722468360000|2024-07-31 23:26:00|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|9
1722468370000|2024-07-31 23:26:10|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|9
1722468380000|2024-07-31 23:26:20|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|6
1722468390000|2024-07-31 23:26:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|9
1722468400000|2024-07-31 23:26:40|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|8
1722468420000|2024-07-31 23:27:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|5
1722468430000|2024-07-31 23:27:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1722468440000|2024-07-31 23:27:20|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|5
1722468450000|2024-07-31 23:27:30|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|7
1722468460000|2024-07-31 23:27:40|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|15
1722468470000|2024-07-31 23:27:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722468480000|2024-07-31 23:28:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|9
1722468490000|2024-07-31 23:28:10|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|12
1722468500000|2024-07-31 23:28:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722468510000|2024-07-31 23:28:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|7
1722468520000|2024-07-31 23:28:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1722468530000|2024-07-31 23:28:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|11
1722468540000|2024-07-31 23:29:00|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|7
1722468550000|2024-07-31 23:29:10|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1722468560000|2024-07-31 23:29:20|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|10
1722468570000|2024-07-31 23:29:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|5
1722468580000|2024-07-31 23:29:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722468590000|2024-07-31 23:29:50|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|10
1722468600000|2024-07-31 23:30:00|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|13
1722468610000|2024-07-31 23:30:10|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1722468620000|2024-07-31 23:30:20|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|9
1722468630000|2024-07-31 23:30:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722468640000|2024-07-31 23:30:40|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|19
1722468650000|2024-07-31 23:30:50|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|10
1722468660000|2024-07-31 23:31:00|58.76|58.46|58.77|58.47|58.79|58.49|58.76|58.46|17
1722468670000|2024-07-31 23:31:10|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722468680000|2024-07-31 23:31:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722468710000|2024-07-31 23:31:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722468720000|2024-07-31 23:32:00|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1722468730000|2024-07-31 23:32:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|4
1722468740000|2024-07-31 23:32:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722468750000|2024-07-31 23:32:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722468760000|2024-07-31 23:32:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722468770000|2024-07-31 23:32:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|9
1722468780000|2024-07-31 23:33:00|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722468790000|2024-07-31 23:33:10|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722468800000|2024-07-31 23:33:20|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|10
1722468810000|2024-07-31 23:33:30|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722468820000|2024-07-31 23:33:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1722468830000|2024-07-31 23:33:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|7
1722468840000|2024-07-31 23:34:00|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|5
1722468850000|2024-07-31 23:34:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1722468860000|2024-07-31 23:34:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722468870000|2024-07-31 23:34:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1722468890000|2024-07-31 23:34:50|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722468900000|2024-07-31 23:35:00|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|16
1722468910000|2024-07-31 23:35:10|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|8
1722468920000|2024-07-31 23:35:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|6
1722468930000|2024-07-31 23:35:30|58.48|58.18|58.54|58.24|58.55|58.25|58.48|58.18|7
1722468940000|2024-07-31 23:35:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722468950000|2024-07-31 23:35:50|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1722468960000|2024-07-31 23:36:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1722468970000|2024-07-31 23:36:10|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1722468980000|2024-07-31 23:36:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722469000000|2024-07-31 23:36:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722469010000|2024-07-31 23:36:50|58.56|58.26|58.53|58.23|58.56|58.26|58.5|58.2|11
1722469020000|2024-07-31 23:37:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|4
1722469040000|2024-07-31 23:37:20|58.52|58.22|58.53|58.23|58.53|58.23|58.49|58.19|7
1722469050000|2024-07-31 23:37:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722469060000|2024-07-31 23:37:40|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|12
1722469070000|2024-07-31 23:37:50|58.51|58.21|58.5|58.2|58.52|58.22|58.49|58.19|9
1722469080000|2024-07-31 23:38:00|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|4
1722469090000|2024-07-31 23:38:10|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|17
1722469100000|2024-07-31 23:38:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|10
1722469110000|2024-07-31 23:38:30|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|8
1722469120000|2024-07-31 23:38:40|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|5
1722469130000|2024-07-31 23:38:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722469140000|2024-07-31 23:39:00|58.43|58.13|58.41|58.11|58.45|58.15|58.41|58.11|5
1722469150000|2024-07-31 23:39:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1722469160000|2024-07-31 23:39:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722469170000|2024-07-31 23:39:30|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|7
1722469180000|2024-07-31 23:39:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722469190000|2024-07-31 23:39:50|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|10
1722469200000|2024-07-31 23:40:00|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|13
1722469210000|2024-07-31 23:40:10|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1722469220000|2024-07-31 23:40:20|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|11
1722469230000|2024-07-31 23:40:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|8
1722469240000|2024-07-31 23:40:40|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|13
1722469250000|2024-07-31 23:40:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|7
1722469260000|2024-07-31 23:41:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|17
1722469270000|2024-07-31 23:41:10|58.4|58.1|58.4|58.1|58.42|58.12|58.4|58.1|14
1722469280000|2024-07-31 23:41:20|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|10
1722469290000|2024-07-31 23:41:30|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|5
1722469300000|2024-07-31 23:41:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722469310000|2024-07-31 23:41:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722469320000|2024-07-31 23:42:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722469330000|2024-07-31 23:42:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722469340000|2024-07-31 23:42:20|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722469350000|2024-07-31 23:42:30|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|4
1722469360000|2024-07-31 23:42:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722469380000|2024-07-31 23:43:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722469390000|2024-07-31 23:43:10|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1722469410000|2024-07-31 23:43:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722469420000|2024-07-31 23:43:40|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722469440000|2024-07-31 23:44:00|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1722469450000|2024-07-31 23:44:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722469460000|2024-07-31 23:44:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469470000|2024-07-31 23:44:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469500000|2024-07-31 23:45:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469510000|2024-07-31 23:45:10|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1722469520000|2024-07-31 23:45:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722469530000|2024-07-31 23:45:30|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|9
1722469540000|2024-07-31 23:45:40|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|5
1722469550000|2024-07-31 23:45:50|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|7
1722469570000|2024-07-31 23:46:10|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|6
1722469580000|2024-07-31 23:46:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1722469590000|2024-07-31 23:46:30|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722469600000|2024-07-31 23:46:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|7
1722469610000|2024-07-31 23:46:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722469620000|2024-07-31 23:47:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722469630000|2024-07-31 23:47:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469640000|2024-07-31 23:47:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|10
1722469650000|2024-07-31 23:47:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722469660000|2024-07-31 23:47:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469670000|2024-07-31 23:47:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722469680000|2024-07-31 23:48:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469690000|2024-07-31 23:48:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722469700000|2024-07-31 23:48:20|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722469710000|2024-07-31 23:48:30|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1722469730000|2024-07-31 23:48:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722469740000|2024-07-31 23:49:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722469750000|2024-07-31 23:49:10|58.61|58.31|58.68|58.38|58.68|58.38|58.61|58.31|8
1722469760000|2024-07-31 23:49:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722469770000|2024-07-31 23:49:30|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722469780000|2024-07-31 23:49:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722469790000|2024-07-31 23:49:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722469800000|2024-07-31 23:50:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|5
1722469830000|2024-07-31 23:50:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722469840000|2024-07-31 23:50:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722469850000|2024-07-31 23:50:50|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1722469860000|2024-07-31 23:51:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722469870000|2024-07-31 23:51:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722469880000|2024-07-31 23:51:20|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722469890000|2024-07-31 23:51:30|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|4
1722469900000|2024-07-31 23:51:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722469910000|2024-07-31 23:51:50|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|4
1722469920000|2024-07-31 23:52:00|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722469960000|2024-07-31 23:52:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722470000000|2024-07-31 23:53:20|58.71|58.41|58.69|58.39|58.73|58.43|58.69|58.39|5
1722470010000|2024-07-31 23:53:30|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|9
1722470020000|2024-07-31 23:53:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722470030000|2024-07-31 23:53:50|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722470040000|2024-07-31 23:54:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1722470050000|2024-07-31 23:54:10|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|7
1722470060000|2024-07-31 23:54:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|17
1722470070000|2024-07-31 23:54:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|12
1722470080000|2024-07-31 23:54:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1722470090000|2024-07-31 23:54:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|10
1722470100000|2024-07-31 23:55:00|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|12
1722470110000|2024-07-31 23:55:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722470120000|2024-07-31 23:55:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722470130000|2024-07-31 23:55:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722470140000|2024-07-31 23:55:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1722470150000|2024-07-31 23:55:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|10
1722470160000|2024-07-31 23:56:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|15
1722470170000|2024-07-31 23:56:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722470180000|2024-07-31 23:56:20|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|3
1722470190000|2024-07-31 23:56:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722470200000|2024-07-31 23:56:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722470220000|2024-07-31 23:57:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722470230000|2024-07-31 23:57:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722470240000|2024-07-31 23:57:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722470270000|2024-07-31 23:57:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722470280000|2024-07-31 23:58:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|10
1722470290000|2024-07-31 23:58:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722470310000|2024-07-31 23:58:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722470330000|2024-07-31 23:58:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722470340000|2024-07-31 23:59:00|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|6
1722470350000|2024-07-31 23:59:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|10
1722470360000|2024-07-31 23:59:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722470370000|2024-07-31 23:59:30|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|11
1722470380000|2024-07-31 23:59:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1722384000000|2024-07-31 00:00:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|13
1722384010000|2024-07-31 00:00:10|57.27|56.97|57.25|56.95|57.28|56.98|57.24|56.94|13
1722384020000|2024-07-31 00:00:20|57.26|56.96|57.2|56.9|57.26|56.96|57.2|56.9|6
1722384030000|2024-07-31 00:00:30|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|4
1722384050000|2024-07-31 00:00:50|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|5
1722384060000|2024-07-31 00:01:00|57.17|56.87|57.17|56.87|57.19|56.89|57.17|56.87|11
1722384070000|2024-07-31 00:01:10|57.18|56.88|57.13|56.83|57.18|56.88|57.13|56.83|6
1722384080000|2024-07-31 00:01:20|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|12
1722384090000|2024-07-31 00:01:30|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|11
1722384100000|2024-07-31 00:01:40|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|13
1722384110000|2024-07-31 00:01:50|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|9
1722384120000|2024-07-31 00:02:00|57.09|56.79|57.17|56.87|57.17|56.87|57.08|56.78|14
1722384130000|2024-07-31 00:02:10|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|15
1722384140000|2024-07-31 00:02:20|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|17
1722384150000|2024-07-31 00:02:30|57.2|56.9|57.22|56.92|57.23|56.93|57.2|56.9|13
1722384160000|2024-07-31 00:02:40|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|15
1722384170000|2024-07-31 00:02:50|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|11
1722384180000|2024-07-31 00:03:00|57.18|56.88|57.16|56.86|57.19|56.89|57.15|56.85|13
1722384190000|2024-07-31 00:03:10|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|8
1722384200000|2024-07-31 00:03:20|57.17|56.87|57.13|56.83|57.18|56.88|57.11|56.81|13
1722384210000|2024-07-31 00:03:30|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|15
1722384220000|2024-07-31 00:03:40|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|11
1722384230000|2024-07-31 00:03:50|57.11|56.81|57.16|56.86|57.16|56.86|57.11|56.81|12
1722384240000|2024-07-31 00:04:00|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|11
1722384250000|2024-07-31 00:04:10|57.17|56.87|57.18|56.88|57.19|56.89|57.15|56.85|22
1722384260000|2024-07-31 00:04:20|57.17|56.87|57.21|56.91|57.22|56.92|57.17|56.87|15
1722384270000|2024-07-31 00:04:30|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|12
1722384280000|2024-07-31 00:04:40|57.2|56.9|57.2|56.9|57.2|56.9|57.18|56.88|13
1722384290000|2024-07-31 00:04:50|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|17
1722384300000|2024-07-31 00:05:00|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|8
1722384310000|2024-07-31 00:05:10|57.17|56.87|57.24|56.94|57.24|56.94|57.17|56.87|15
1722384320000|2024-07-31 00:05:20|57.23|56.93|57.28|56.98|57.29|56.99|57.22|56.92|17
1722384330000|2024-07-31 00:05:30|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|14
1722384340000|2024-07-31 00:05:40|57.31|57.01|57.32|57.02|57.33|57.03|57.3|57|17
1722384350000|2024-07-31 00:05:50|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|15
1722384360000|2024-07-31 00:06:00|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|13
1722384370000|2024-07-31 00:06:10|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|14
1722384380000|2024-07-31 00:06:20|57.22|56.92|57.22|56.92|57.23|56.93|57.19|56.89|18
1722384390000|2024-07-31 00:06:30|57.23|56.93|57.23|56.93|57.25|56.95|57.23|56.93|16
1722384400000|2024-07-31 00:06:40|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|10
1722384410000|2024-07-31 00:06:50|57.2|56.9|57.2|56.9|57.2|56.9|57.18|56.88|11
1722384420000|2024-07-31 00:07:00|57.19|56.89|57.27|56.97|57.27|56.97|57.19|56.89|14
1722384430000|2024-07-31 00:07:10|57.26|56.96|57.22|56.92|57.26|56.96|57.21|56.91|11
1722384440000|2024-07-31 00:07:20|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|12
1722384450000|2024-07-31 00:07:30|57.19|56.89|57.19|56.89|57.2|56.9|57.18|56.88|11
1722384460000|2024-07-31 00:07:40|57.18|56.88|57.18|56.88|57.2|56.9|57.18|56.88|7
1722384470000|2024-07-31 00:07:50|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|8
1722384480000|2024-07-31 00:08:00|57.17|56.87|57.2|56.9|57.21|56.91|57.16|56.86|17
1722384490000|2024-07-31 00:08:10|57.21|56.91|57.21|56.91|57.24|56.94|57.2|56.9|12
1722384500000|2024-07-31 00:08:20|57.2|56.9|57.18|56.88|57.23|56.93|57.18|56.88|13
1722384510000|2024-07-31 00:08:30|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|10
1722384520000|2024-07-31 00:08:40|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|4
1722384530000|2024-07-31 00:08:50|57.13|56.83|57.11|56.81|57.13|56.83|57.11|56.81|3
1722384540000|2024-07-31 00:09:00|57.1|56.8|57.09|56.79|57.11|56.81|57.08|56.78|8
1722384550000|2024-07-31 00:09:10|57.08|56.78|57.09|56.79|57.11|56.81|57.06|56.76|17
1722384560000|2024-07-31 00:09:20|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|5
1722384570000|2024-07-31 00:09:30|57.07|56.77|57.1|56.8|57.11|56.81|57.04|56.74|16
1722384580000|2024-07-31 00:09:40|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|12
1722384590000|2024-07-31 00:09:50|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|7
1722384600000|2024-07-31 00:10:00|57.09|56.79|57.15|56.85|57.15|56.85|57.09|56.79|10
1722384610000|2024-07-31 00:10:10|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|7
1722384620000|2024-07-31 00:10:20|57.13|56.83|57.11|56.81|57.13|56.83|57.1|56.8|5
1722384630000|2024-07-31 00:10:30|57.1|56.8|57.09|56.79|57.11|56.81|57.08|56.78|15
1722384640000|2024-07-31 00:10:40|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|9
1722384650000|2024-07-31 00:10:50|57.09|56.79|57.12|56.82|57.12|56.82|57.08|56.78|13
1722384660000|2024-07-31 00:11:00|57.11|56.81|57.15|56.85|57.15|56.85|57.11|56.81|8
1722384670000|2024-07-31 00:11:10|57.16|56.86|57.14|56.84|57.18|56.88|57.14|56.84|10
1722384680000|2024-07-31 00:11:20|57.15|56.85|57.12|56.82|57.16|56.86|57.12|56.82|7
1722384690000|2024-07-31 00:11:30|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|9
1722384700000|2024-07-31 00:11:40|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|11
1722384710000|2024-07-31 00:11:50|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|9
1722384720000|2024-07-31 00:12:00|57.08|56.78|57.06|56.76|57.08|56.78|57.04|56.74|14
1722384730000|2024-07-31 00:12:10|57.07|56.77|57.08|56.78|57.09|56.79|57.05|56.75|15
1722384740000|2024-07-31 00:12:20|57.1|56.8|57.09|56.79|57.1|56.8|57.08|56.78|17
1722384750000|2024-07-31 00:12:30|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|14
1722384760000|2024-07-31 00:12:40|57.11|56.81|57.11|56.81|57.12|56.82|57.09|56.79|13
1722384770000|2024-07-31 00:12:50|57.1|56.8|57.11|56.81|57.12|56.82|57.09|56.79|16
1722384780000|2024-07-31 00:13:00|57.1|56.8|57.1|56.8|57.11|56.81|57.09|56.79|15
1722384790000|2024-07-31 00:13:10|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|12
1722384800000|2024-07-31 00:13:20|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|11
1722384810000|2024-07-31 00:13:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|15
1722384820000|2024-07-31 00:13:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722384830000|2024-07-31 00:13:50|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|6
1722384840000|2024-07-31 00:14:00|57.04|56.74|57.04|56.74|57.04|56.74|57|56.7|10
1722384850000|2024-07-31 00:14:10|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|12
1722384860000|2024-07-31 00:14:20|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1722384870000|2024-07-31 00:14:30|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|4
1722384880000|2024-07-31 00:14:40|57.03|56.73|57.01|56.71|57.03|56.73|57.01|56.71|9
1722384890000|2024-07-31 00:14:50|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|8
1722384900000|2024-07-31 00:15:00|57|56.7|57.03|56.73|57.05|56.75|57|56.7|9
1722384910000|2024-07-31 00:15:10|57.02|56.72|57.03|56.73|57.04|56.74|57.01|56.71|10
1722384920000|2024-07-31 00:15:20|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|4
1722384930000|2024-07-31 00:15:30|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1722384940000|2024-07-31 00:15:40|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|10
1722384950000|2024-07-31 00:15:50|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1722384960000|2024-07-31 00:16:00|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|5
1722384970000|2024-07-31 00:16:10|57.06|56.76|57.02|56.72|57.06|56.76|57.02|56.72|7
1722384980000|2024-07-31 00:16:20|57.04|56.74|57|56.7|57.04|56.74|56.99|56.69|15
1722384990000|2024-07-31 00:16:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1722385000000|2024-07-31 00:16:40|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|3
1722385010000|2024-07-31 00:16:50|56.98|56.68|57.02|56.72|57.02|56.72|56.97|56.67|6
1722385020000|2024-07-31 00:17:00|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|9
1722385030000|2024-07-31 00:17:10|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|8
1722385040000|2024-07-31 00:17:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1722385050000|2024-07-31 00:17:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|5
1722385060000|2024-07-31 00:17:40|57.07|56.77|57.04|56.74|57.08|56.78|57.04|56.74|12
1722385070000|2024-07-31 00:17:50|57.03|56.73|57.01|56.71|57.04|56.74|57.01|56.71|5
1722385080000|2024-07-31 00:18:00|57.02|56.72|56.97|56.67|57.02|56.72|56.97|56.67|12
1722385090000|2024-07-31 00:18:10|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|9
1722385100000|2024-07-31 00:18:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|6
1722385110000|2024-07-31 00:18:30|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|8
1722385120000|2024-07-31 00:18:40|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|4
1722385130000|2024-07-31 00:18:50|56.92|56.62|56.95|56.65|56.95|56.65|56.91|56.61|7
1722385140000|2024-07-31 00:19:00|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|16
1722385150000|2024-07-31 00:19:10|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|11
1722385160000|2024-07-31 00:19:20|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|11
1722385170000|2024-07-31 00:19:30|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|8
1722385180000|2024-07-31 00:19:40|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1722385190000|2024-07-31 00:19:50|56.98|56.68|56.97|56.67|57|56.7|56.97|56.67|11
1722385200000|2024-07-31 00:20:00|56.98|56.68|57.08|56.78|57.08|56.78|56.97|56.67|10
1722385210000|2024-07-31 00:20:10|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|10
1722385220000|2024-07-31 00:20:20|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|19
1722385230000|2024-07-31 00:20:30|57.12|56.82|57.12|56.82|57.13|56.83|57.09|56.79|19
1722385240000|2024-07-31 00:20:40|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|13
1722385250000|2024-07-31 00:20:50|57.1|56.8|57.15|56.85|57.15|56.85|57.1|56.8|7
1722385260000|2024-07-31 00:21:00|57.12|56.82|57.12|56.82|57.14|56.84|57.11|56.81|9
1722385270000|2024-07-31 00:21:10|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|9
1722385280000|2024-07-31 00:21:20|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|8
1722385290000|2024-07-31 00:21:30|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|5
1722385300000|2024-07-31 00:21:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|14
1722385310000|2024-07-31 00:21:50|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|5
1722385320000|2024-07-31 00:22:00|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|5
1722385330000|2024-07-31 00:22:10|57|56.7|57|56.7|57|56.7|56.98|56.68|11
1722385340000|2024-07-31 00:22:20|57.04|56.74|57.05|56.75|57.06|56.76|57.04|56.74|12
1722385350000|2024-07-31 00:22:30|57.06|56.76|57.02|56.72|57.06|56.76|57.02|56.72|20
1722385360000|2024-07-31 00:22:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1722385370000|2024-07-31 00:22:50|57|56.7|56.98|56.68|57|56.7|56.98|56.68|5
1722385380000|2024-07-31 00:23:00|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722385390000|2024-07-31 00:23:10|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|6
1722385400000|2024-07-31 00:23:20|56.94|56.64|56.96|56.66|56.96|56.66|56.92|56.62|12
1722385410000|2024-07-31 00:23:30|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|11
1722385420000|2024-07-31 00:23:40|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|11
1722385430000|2024-07-31 00:23:50|56.93|56.63|56.93|56.63|56.93|56.63|56.91|56.61|12
1722385440000|2024-07-31 00:24:00|56.91|56.61|56.98|56.68|56.99|56.69|56.91|56.61|18
1722385450000|2024-07-31 00:24:10|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|4
1722385460000|2024-07-31 00:24:20|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|5
1722385470000|2024-07-31 00:24:30|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|5
1722385480000|2024-07-31 00:24:40|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1722385490000|2024-07-31 00:24:50|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|2
1722385500000|2024-07-31 00:25:00|56.97|56.67|57|56.7|57|56.7|56.97|56.67|12
1722385510000|2024-07-31 00:25:10|56.99|56.69|57.02|56.72|57.03|56.73|56.99|56.69|12
1722385520000|2024-07-31 00:25:20|57.03|56.73|57.02|56.72|57.06|56.76|57.01|56.71|13
1722385530000|2024-07-31 00:25:30|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|2
1722385540000|2024-07-31 00:25:40|57.03|56.73|57|56.7|57.03|56.73|57|56.7|15
1722385550000|2024-07-31 00:25:50|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1722385560000|2024-07-31 00:26:00|57.01|56.71|57.01|56.71|57.03|56.73|57.01|56.71|16
1722385570000|2024-07-31 00:26:10|57|56.7|57|56.7|57.01|56.71|56.99|56.69|11
1722385580000|2024-07-31 00:26:20|57.01|56.71|57.05|56.75|57.05|56.75|57.01|56.71|8
1722385590000|2024-07-31 00:26:30|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1722385600000|2024-07-31 00:26:40|57.04|56.74|57.02|56.72|57.05|56.75|57.01|56.71|9
1722385610000|2024-07-31 00:26:50|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|13
1722385620000|2024-07-31 00:27:00|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1722385630000|2024-07-31 00:27:10|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|10
1722385640000|2024-07-31 00:27:20|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1722385650000|2024-07-31 00:27:30|57|56.7|56.98|56.68|57|56.7|56.98|56.68|3
1722385660000|2024-07-31 00:27:40|56.99|56.69|56.98|56.68|57|56.7|56.98|56.68|4
1722385670000|2024-07-31 00:27:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1722385680000|2024-07-31 00:28:00|56.98|56.68|57|56.7|57.02|56.72|56.97|56.67|9
1722385690000|2024-07-31 00:28:10|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|10
1722385700000|2024-07-31 00:28:20|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|9
1722385710000|2024-07-31 00:28:30|57|56.7|56.98|56.68|57|56.7|56.97|56.67|5
1722385720000|2024-07-31 00:28:40|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|4
1722385730000|2024-07-31 00:28:50|56.97|56.67|57|56.7|57|56.7|56.97|56.67|8
1722385740000|2024-07-31 00:29:00|56.99|56.69|56.99|56.69|57|56.7|56.98|56.68|9
1722385750000|2024-07-31 00:29:10|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|13
1722385760000|2024-07-31 00:29:20|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|6
1722385770000|2024-07-31 00:29:30|57|56.7|57|56.7|57.01|56.71|57|56.7|3
1722385780000|2024-07-31 00:29:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1722385790000|2024-07-31 00:29:50|57.02|56.72|57.06|56.76|57.06|56.76|57.01|56.71|9
1722385800000|2024-07-31 00:30:00|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|4
1722385810000|2024-07-31 00:30:10|57.06|56.76|57.06|56.76|57.07|56.77|57.06|56.76|3
1722385820000|2024-07-31 00:30:20|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|7
1722385830000|2024-07-31 00:30:30|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1722385840000|2024-07-31 00:30:40|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|6
1722385850000|2024-07-31 00:30:50|57.13|56.83|57.16|56.86|57.17|56.87|57.13|56.83|15
1722385860000|2024-07-31 00:31:00|57.17|56.87|57.17|56.87|57.17|56.87|57.15|56.85|5
1722385870000|2024-07-31 00:31:10|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|7
1722385880000|2024-07-31 00:31:20|57.21|56.91|57.21|56.91|57.22|56.92|57.18|56.88|16
1722385890000|2024-07-31 00:31:30|57.22|56.92|57.21|56.91|57.24|56.94|57.21|56.91|19
1722385900000|2024-07-31 00:31:40|57.22|56.92|57.25|56.95|57.25|56.95|57.21|56.91|10
1722385910000|2024-07-31 00:31:50|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|10
1722385920000|2024-07-31 00:32:00|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|5
1722385930000|2024-07-31 00:32:10|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|9
1722385940000|2024-07-31 00:32:20|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|7
1722385950000|2024-07-31 00:32:30|57.27|56.97|57.28|56.98|57.3|57|57.27|56.97|9
1722385960000|2024-07-31 00:32:40|57.26|56.96|57.22|56.92|57.26|56.96|57.22|56.92|7
1722385970000|2024-07-31 00:32:50|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1722385980000|2024-07-31 00:33:00|57.21|56.91|57.24|56.94|57.24|56.94|57.2|56.9|12
1722385990000|2024-07-31 00:33:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|4
1722386000000|2024-07-31 00:33:20|57.27|56.97|57.2|56.9|57.28|56.98|57.2|56.9|14
1722386010000|2024-07-31 00:33:30|57.21|56.91|57.21|56.91|57.22|56.92|57.2|56.9|11
1722386020000|2024-07-31 00:33:40|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|9
1722386030000|2024-07-31 00:33:50|57.21|56.91|57.26|56.96|57.27|56.97|57.21|56.91|13
1722386040000|2024-07-31 00:34:00|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|8
1722386050000|2024-07-31 00:34:10|57.29|56.99|57.3|57|57.33|57.03|57.28|56.98|15
1722386060000|2024-07-31 00:34:20|57.29|56.99|57.26|56.96|57.3|57|57.26|56.96|12
1722386070000|2024-07-31 00:34:30|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|4
1722386080000|2024-07-31 00:34:40|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|13
1722386090000|2024-07-31 00:34:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|8
1722386100000|2024-07-31 00:35:00|57.21|56.91|57.26|56.96|57.26|56.96|57.2|56.9|14
1722386110000|2024-07-31 00:35:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|4
1722386120000|2024-07-31 00:35:20|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|6
1722386130000|2024-07-31 00:35:30|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|6
1722386140000|2024-07-31 00:35:40|57.25|56.95|57.22|56.92|57.25|56.95|57.21|56.91|6
1722386150000|2024-07-31 00:35:50|57.21|56.91|57.2|56.9|57.22|56.92|57.2|56.9|12
1722386160000|2024-07-31 00:36:00|57.21|56.91|57.25|56.95|57.25|56.95|57.2|56.9|4
1722386170000|2024-07-31 00:36:10|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|10
1722386180000|2024-07-31 00:36:20|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|6
1722386190000|2024-07-31 00:36:30|57.26|56.96|57.26|56.96|57.28|56.98|57.26|56.96|10
1722386200000|2024-07-31 00:36:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|9
1722386210000|2024-07-31 00:36:50|57.26|56.96|57.3|57|57.31|57.01|57.26|56.96|13
1722386220000|2024-07-31 00:37:00|57.31|57.01|57.31|57.01|57.35|57.05|57.31|57.01|11
1722386230000|2024-07-31 00:37:10|57.3|57|57.27|56.97|57.3|57|57.27|56.97|5
1722386250000|2024-07-31 00:37:30|57.28|56.98|57.25|56.95|57.28|56.98|57.25|56.95|4
1722386260000|2024-07-31 00:37:40|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|8
1722386270000|2024-07-31 00:37:50|57.24|56.94|57.27|56.97|57.27|56.97|57.22|56.92|8
1722386280000|2024-07-31 00:38:00|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|8
1722386290000|2024-07-31 00:38:10|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1722386300000|2024-07-31 00:38:20|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|5
1722386310000|2024-07-31 00:38:30|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|13
1722386320000|2024-07-31 00:38:40|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|10
1722386330000|2024-07-31 00:38:50|57.28|56.98|57.28|56.98|57.28|56.98|57.25|56.95|19
1722386340000|2024-07-31 00:39:00|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|8
1722386350000|2024-07-31 00:39:10|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|6
1722386360000|2024-07-31 00:39:20|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|7
1722386370000|2024-07-31 00:39:30|57.28|56.98|57.28|56.98|57.28|56.98|57.27|56.97|5
1722386380000|2024-07-31 00:39:40|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|14
1722386390000|2024-07-31 00:39:50|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|8
1722386400000|2024-07-31 00:40:00|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|6
1722386410000|2024-07-31 00:40:10|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|7
1722386420000|2024-07-31 00:40:20|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|10
1722386430000|2024-07-31 00:40:30|57.27|56.97|57.29|56.99|57.29|56.99|57.26|56.96|11
1722386440000|2024-07-31 00:40:40|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|12
1722386450000|2024-07-31 00:40:50|57.3|57|57.32|57.02|57.32|57.02|57.29|56.99|5
1722386460000|2024-07-31 00:41:00|57.31|57.01|57.31|57.01|57.34|57.04|57.3|57|18
1722386470000|2024-07-31 00:41:10|57.3|57|57.3|57|57.3|57|57.28|56.98|7
1722386480000|2024-07-31 00:41:20|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|10
1722386490000|2024-07-31 00:41:30|57.3|57|57.36|57.06|57.37|57.07|57.3|57|15
1722386500000|2024-07-31 00:41:40|57.35|57.05|57.35|57.05|57.37|57.07|57.35|57.05|11
1722386510000|2024-07-31 00:41:50|57.34|57.04|57.34|57.04|57.35|57.05|57.31|57.01|13
1722386520000|2024-07-31 00:42:00|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1722386530000|2024-07-31 00:42:10|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1722386540000|2024-07-31 00:42:20|57.34|57.04|57.3|57|57.34|57.04|57.29|56.99|9
1722386550000|2024-07-31 00:42:30|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1722386560000|2024-07-31 00:42:40|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|5
1722386570000|2024-07-31 00:42:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|7
1722386580000|2024-07-31 00:43:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|9
1722386590000|2024-07-31 00:43:10|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|9
1722386600000|2024-07-31 00:43:20|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|11
1722386610000|2024-07-31 00:43:30|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|10
1722386620000|2024-07-31 00:43:40|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|3
1722386630000|2024-07-31 00:43:50|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|10
1722386640000|2024-07-31 00:44:00|57.28|56.98|57.31|57.01|57.31|57.01|57.28|56.98|5
1722386650000|2024-07-31 00:44:10|57.32|57.02|57.32|57.02|57.34|57.04|57.3|57|10
1722386660000|2024-07-31 00:44:20|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|5
1722386670000|2024-07-31 00:44:30|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|8
1722386680000|2024-07-31 00:44:40|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|11
1722386690000|2024-07-31 00:44:50|57.35|57.05|57.46|57.16|57.46|57.16|57.35|57.05|21
1722386700000|2024-07-31 00:45:00|57.45|57.15|57.47|57.17|57.49|57.19|57.45|57.15|17
1722386710000|2024-07-31 00:45:10|57.48|57.18|57.46|57.16|57.48|57.18|57.43|57.13|9
1722386720000|2024-07-31 00:45:20|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|7
1722386730000|2024-07-31 00:45:30|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|16
1722386740000|2024-07-31 00:45:40|57.47|57.17|57.47|57.17|57.48|57.18|57.46|57.16|14
1722386750000|2024-07-31 00:45:50|57.48|57.18|57.54|57.24|57.59|57.29|57.47|57.17|16
1722386760000|2024-07-31 00:46:00|57.53|57.23|57.48|57.18|57.53|57.23|57.47|57.17|15
1722386770000|2024-07-31 00:46:10|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|8
1722386780000|2024-07-31 00:46:20|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|4
1722386790000|2024-07-31 00:46:30|57.45|57.15|57.44|57.14|57.47|57.17|57.44|57.14|8
1722386800000|2024-07-31 00:46:40|57.45|57.15|57.42|57.12|57.46|57.16|57.4|57.1|11
1722386810000|2024-07-31 00:46:50|57.43|57.13|57.41|57.11|57.44|57.14|57.4|57.1|14
1722386820000|2024-07-31 00:47:00|57.4|57.1|57.4|57.1|57.44|57.14|57.4|57.1|19
1722386830000|2024-07-31 00:47:10|57.39|57.09|57.38|57.08|57.41|57.11|57.38|57.08|11
1722386840000|2024-07-31 00:47:20|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|6
1722386850000|2024-07-31 00:47:30|57.37|57.07|57.37|57.07|57.39|57.09|57.37|57.07|9
1722386860000|2024-07-31 00:47:40|57.38|57.08|57.36|57.06|57.38|57.08|57.35|57.05|8
1722386870000|2024-07-31 00:47:50|57.37|57.07|57.34|57.04|57.37|57.07|57.34|57.04|6
1722386880000|2024-07-31 00:48:00|57.35|57.05|57.38|57.08|57.4|57.1|57.35|57.05|13
1722386890000|2024-07-31 00:48:10|57.37|57.07|57.35|57.05|57.38|57.08|57.35|57.05|15
1722386900000|2024-07-31 00:48:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|3
1722386910000|2024-07-31 00:48:30|57.33|57.03|57.3|57|57.33|57.03|57.27|56.97|10
1722386920000|2024-07-31 00:48:40|57.31|57.01|57.28|56.98|57.31|57.01|57.27|56.97|14
1722386930000|2024-07-31 00:48:50|57.29|56.99|57.3|57|57.33|57.03|57.28|56.98|16
1722386940000|2024-07-31 00:49:00|57.29|56.99|57.32|57.02|57.35|57.05|57.29|56.99|15
1722386950000|2024-07-31 00:49:10|57.31|57.01|57.35|57.05|57.36|57.06|57.3|57|18
1722386960000|2024-07-31 00:49:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|14
1722386970000|2024-07-31 00:49:30|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|17
1722386980000|2024-07-31 00:49:40|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|6
1722386990000|2024-07-31 00:49:50|57.37|57.07|57.4|57.1|57.42|57.12|57.37|57.07|15
1722387000000|2024-07-31 00:50:00|57.41|57.11|57.43|57.13|57.43|57.13|57.39|57.09|17
1722387010000|2024-07-31 00:50:10|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|6
1722387020000|2024-07-31 00:50:20|57.44|57.14|57.42|57.12|57.45|57.15|57.42|57.12|5
1722387030000|2024-07-31 00:50:30|57.41|57.11|57.42|57.12|57.42|57.12|57.39|57.09|8
1722387040000|2024-07-31 00:50:40|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1722387050000|2024-07-31 00:50:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1722387060000|2024-07-31 00:51:00|57.45|57.15|57.4|57.1|57.46|57.16|57.4|57.1|14
1722387070000|2024-07-31 00:51:10|57.39|57.09|57.37|57.07|57.41|57.11|57.36|57.06|10
1722387080000|2024-07-31 00:51:20|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|5
1722387090000|2024-07-31 00:51:30|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|12
1722387100000|2024-07-31 00:51:40|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|11
1722387110000|2024-07-31 00:51:50|57.39|57.09|57.41|57.11|57.43|57.13|57.39|57.09|13
1722387120000|2024-07-31 00:52:00|57.4|57.1|57.42|57.12|57.43|57.13|57.39|57.09|14
1722387130000|2024-07-31 00:52:10|57.41|57.11|57.4|57.1|57.42|57.12|57.4|57.1|15
1722387140000|2024-07-31 00:52:20|57.42|57.12|57.39|57.09|57.45|57.15|57.39|57.09|11
1722387150000|2024-07-31 00:52:30|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|8
1722387160000|2024-07-31 00:52:40|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|9
1722387170000|2024-07-31 00:52:50|57.43|57.13|57.45|57.15|57.46|57.16|57.43|57.13|4
1722387180000|2024-07-31 00:53:00|57.46|57.16|57.47|57.17|57.48|57.18|57.45|57.15|10
1722387190000|2024-07-31 00:53:10|57.46|57.16|57.49|57.19|57.5|57.2|57.46|57.16|12
1722387200000|2024-07-31 00:53:20|57.5|57.2|57.49|57.19|57.51|57.21|57.48|57.18|8
1722387210000|2024-07-31 00:53:30|57.48|57.18|57.47|57.17|57.48|57.18|57.47|57.17|6
1722387220000|2024-07-31 00:53:40|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|8
1722387230000|2024-07-31 00:53:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|10
1722387240000|2024-07-31 00:54:00|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|12
1722387250000|2024-07-31 00:54:10|57.46|57.16|57.44|57.14|57.46|57.16|57.41|57.11|12
1722387260000|2024-07-31 00:54:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1722387270000|2024-07-31 00:54:30|57.43|57.13|57.44|57.14|57.45|57.15|57.41|57.11|13
1722387280000|2024-07-31 00:54:40|57.42|57.12|57.44|57.14|57.44|57.14|57.4|57.1|7
1722387290000|2024-07-31 00:54:50|57.45|57.15|57.47|57.17|57.47|57.17|57.44|57.14|5
1722387300000|2024-07-31 00:55:00|57.46|57.16|57.41|57.11|57.46|57.16|57.41|57.11|9
1722387310000|2024-07-31 00:55:10|57.42|57.12|57.45|57.15|57.45|57.15|57.4|57.1|11
1722387320000|2024-07-31 00:55:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1722387330000|2024-07-31 00:55:30|57.45|57.15|57.45|57.15|57.47|57.17|57.45|57.15|9
1722387340000|2024-07-31 00:55:40|57.46|57.16|57.5|57.2|57.51|57.21|57.46|57.16|10
1722387350000|2024-07-31 00:55:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|10
1722387360000|2024-07-31 00:56:00|57.51|57.21|57.48|57.18|57.53|57.23|57.48|57.18|8
1722387370000|2024-07-31 00:56:10|57.5|57.2|57.54|57.24|57.54|57.24|57.48|57.18|8
1722387380000|2024-07-31 00:56:20|57.58|57.28|57.6|57.3|57.61|57.31|57.57|57.27|11
1722387390000|2024-07-31 00:56:30|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|7
1722387400000|2024-07-31 00:56:40|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|11
1722387410000|2024-07-31 00:56:50|57.61|57.31|57.68|57.38|57.68|57.38|57.61|57.31|11
1722387420000|2024-07-31 00:57:00|57.67|57.37|57.65|57.35|57.7|57.4|57.63|57.33|12
1722387430000|2024-07-31 00:57:10|57.64|57.34|57.63|57.33|57.65|57.35|57.62|57.32|8
1722387440000|2024-07-31 00:57:20|57.62|57.32|57.54|57.24|57.62|57.32|57.54|57.24|15
1722387450000|2024-07-31 00:57:30|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|4
1722387460000|2024-07-31 00:57:40|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|8
1722387470000|2024-07-31 00:57:50|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|2
1722387480000|2024-07-31 00:58:00|57.55|57.25|57.55|57.25|57.57|57.27|57.55|57.25|6
1722387490000|2024-07-31 00:58:10|57.54|57.24|57.53|57.23|57.54|57.24|57.49|57.19|7
1722387500000|2024-07-31 00:58:20|57.52|57.22|57.53|57.23|57.53|57.23|57.48|57.18|10
1722387510000|2024-07-31 00:58:30|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1722387520000|2024-07-31 00:58:40|57.55|57.25|57.57|57.27|57.57|57.27|57.54|57.24|5
1722387530000|2024-07-31 00:58:50|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|7
1722387540000|2024-07-31 00:59:00|57.57|57.27|57.59|57.29|57.59|57.29|57.56|57.26|7
1722387550000|2024-07-31 00:59:10|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|21
1722387560000|2024-07-31 00:59:20|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|11
1722387570000|2024-07-31 00:59:30|57.58|57.28|57.57|57.27|57.59|57.29|57.56|57.26|15
1722387580000|2024-07-31 00:59:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722387590000|2024-07-31 00:59:50|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|5
1722387600000|2024-07-31 01:00:00|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|5
1722387610000|2024-07-31 01:00:10|57.55|57.25|57.55|57.25|57.58|57.28|57.55|57.25|15
1722387620000|2024-07-31 01:00:20|57.56|57.26|57.55|57.25|57.56|57.26|57.54|57.24|10
1722387630000|2024-07-31 01:00:30|57.54|57.24|57.57|57.27|57.57|57.27|57.54|57.24|14
1722387640000|2024-07-31 01:00:40|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|10
1722387650000|2024-07-31 01:00:50|57.58|57.28|57.58|57.28|57.6|57.3|57.57|57.27|6
1722387660000|2024-07-31 01:01:00|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|6
1722387670000|2024-07-31 01:01:10|57.66|57.36|57.59|57.29|57.66|57.36|57.59|57.29|17
1722387680000|2024-07-31 01:01:20|57.6|57.3|57.58|57.28|57.61|57.31|57.56|57.26|15
1722387690000|2024-07-31 01:01:30|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|10
1722387700000|2024-07-31 01:01:40|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1722387710000|2024-07-31 01:01:50|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|9
1722387720000|2024-07-31 01:02:00|57.58|57.28|57.59|57.29|57.59|57.29|57.56|57.26|8
1722387730000|2024-07-31 01:02:10|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|9
1722387740000|2024-07-31 01:02:20|57.57|57.27|57.52|57.22|57.58|57.28|57.52|57.22|7
1722387750000|2024-07-31 01:02:30|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|11
1722387760000|2024-07-31 01:02:40|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|15
1722387770000|2024-07-31 01:02:50|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|18
1722387780000|2024-07-31 01:03:00|57.57|57.27|57.68|57.38|57.68|57.38|57.57|57.27|16
1722387790000|2024-07-31 01:03:10|57.69|57.39|57.66|57.36|57.7|57.4|57.65|57.35|11
1722387800000|2024-07-31 01:03:20|57.65|57.35|57.64|57.34|57.69|57.39|57.64|57.34|16
1722387810000|2024-07-31 01:03:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722387820000|2024-07-31 01:03:40|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|5
1722387830000|2024-07-31 01:03:50|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722387840000|2024-07-31 01:04:00|57.57|57.27|57.62|57.32|57.63|57.33|57.55|57.25|13
1722387850000|2024-07-31 01:04:10|57.61|57.31|57.61|57.31|57.63|57.33|57.58|57.28|14
1722387860000|2024-07-31 01:04:20|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|5
1722387870000|2024-07-31 01:04:30|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|6
1722387880000|2024-07-31 01:04:40|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|8
1722387890000|2024-07-31 01:04:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|7
1722387900000|2024-07-31 01:05:00|57.64|57.34|57.65|57.35|57.67|57.37|57.64|57.34|8
1722387910000|2024-07-31 01:05:10|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|5
1722387920000|2024-07-31 01:05:20|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|15
1722387930000|2024-07-31 01:05:30|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|7
1722387940000|2024-07-31 01:05:40|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|9
1722387950000|2024-07-31 01:05:50|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|14
1722387960000|2024-07-31 01:06:00|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|12
1722387970000|2024-07-31 01:06:10|57.68|57.38|57.58|57.28|57.68|57.38|57.58|57.28|14
1722387980000|2024-07-31 01:06:20|57.59|57.29|57.58|57.28|57.62|57.32|57.57|57.27|16
1722387990000|2024-07-31 01:06:30|57.57|57.27|57.55|57.25|57.59|57.29|57.55|57.25|12
1722388000000|2024-07-31 01:06:40|57.56|57.26|57.62|57.32|57.64|57.34|57.55|57.25|11
1722388010000|2024-07-31 01:06:50|57.63|57.33|57.62|57.32|57.65|57.35|57.59|57.29|15
1722388020000|2024-07-31 01:07:00|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|10
1722388030000|2024-07-31 01:07:10|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|4
1722388040000|2024-07-31 01:07:20|57.58|57.28|57.55|57.25|57.58|57.28|57.55|57.25|8
1722388050000|2024-07-31 01:07:30|57.56|57.26|57.63|57.33|57.63|57.33|57.55|57.25|24
1722388060000|2024-07-31 01:07:40|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|17
1722388070000|2024-07-31 01:07:50|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|4
1722388080000|2024-07-31 01:08:00|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|10
1722388090000|2024-07-31 01:08:10|57.58|57.28|57.6|57.3|57.6|57.3|57.56|57.26|13
1722388100000|2024-07-31 01:08:20|57.61|57.31|57.66|57.36|57.67|57.37|57.6|57.3|13
1722388110000|2024-07-31 01:08:30|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|7
1722388120000|2024-07-31 01:08:40|57.67|57.37|57.63|57.33|57.68|57.38|57.63|57.33|10
1722388130000|2024-07-31 01:08:50|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|9
1722388140000|2024-07-31 01:09:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1722388150000|2024-07-31 01:09:10|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722388160000|2024-07-31 01:09:20|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|5
1722388170000|2024-07-31 01:09:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722388180000|2024-07-31 01:09:40|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|3
1722388190000|2024-07-31 01:09:50|57.69|57.39|57.69|57.39|57.69|57.39|57.67|57.37|12
1722388200000|2024-07-31 01:10:00|57.68|57.38|57.73|57.43|57.73|57.43|57.68|57.38|10
1722388210000|2024-07-31 01:10:10|57.74|57.44|57.75|57.45|57.78|57.48|57.73|57.43|11
1722388220000|2024-07-31 01:10:20|57.76|57.46|57.77|57.47|57.78|57.48|57.76|57.46|4
1722388230000|2024-07-31 01:10:30|57.78|57.48|57.82|57.52|57.83|57.53|57.77|57.47|10
1722388240000|2024-07-31 01:10:40|57.81|57.51|57.79|57.49|57.82|57.52|57.78|57.48|13
1722388250000|2024-07-31 01:10:50|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|9
1722388260000|2024-07-31 01:11:00|57.74|57.44|57.74|57.44|57.76|57.46|57.74|57.44|8
1722388270000|2024-07-31 01:11:10|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722388280000|2024-07-31 01:11:20|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|6
1722388290000|2024-07-31 01:11:30|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|11
1722388300000|2024-07-31 01:11:40|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|10
1722388310000|2024-07-31 01:11:50|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722388320000|2024-07-31 01:12:00|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722388330000|2024-07-31 01:12:10|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|11
1722388340000|2024-07-31 01:12:20|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1722388350000|2024-07-31 01:12:30|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1722388360000|2024-07-31 01:12:40|57.74|57.44|57.75|57.45|57.76|57.46|57.73|57.43|17
1722388370000|2024-07-31 01:12:50|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|4
1722388380000|2024-07-31 01:13:00|57.74|57.44|57.76|57.46|57.77|57.47|57.74|57.44|10
1722388390000|2024-07-31 01:13:10|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1722388400000|2024-07-31 01:13:20|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|9
1722388410000|2024-07-31 01:13:30|57.73|57.43|57.75|57.45|57.75|57.45|57.73|57.43|7
1722388420000|2024-07-31 01:13:40|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|6
1722388430000|2024-07-31 01:13:50|57.77|57.47|57.87|57.57|57.89|57.59|57.75|57.45|17
1722388440000|2024-07-31 01:14:00|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|2
1722388450000|2024-07-31 01:14:10|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|9
1722388460000|2024-07-31 01:14:20|57.88|57.58|57.87|57.57|57.89|57.59|57.86|57.56|8
1722388470000|2024-07-31 01:14:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722388480000|2024-07-31 01:14:40|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|5
1722388490000|2024-07-31 01:14:50|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|8
1722388500000|2024-07-31 01:15:00|57.89|57.59|57.93|57.63|57.94|57.64|57.88|57.58|7
1722388510000|2024-07-31 01:15:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|8
1722388520000|2024-07-31 01:15:20|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|7
1722388530000|2024-07-31 01:15:30|57.93|57.63|57.95|57.65|57.95|57.65|57.92|57.62|11
1722388540000|2024-07-31 01:15:40|57.94|57.64|57.98|57.68|57.98|57.68|57.94|57.64|10
1722388550000|2024-07-31 01:15:50|57.97|57.67|57.99|57.69|58.04|57.74|57.97|57.67|12
1722388560000|2024-07-31 01:16:00|58|57.7|58.05|57.75|58.05|57.75|57.99|57.69|9
1722388570000|2024-07-31 01:16:10|58.04|57.74|58.03|57.73|58.05|57.75|58.03|57.73|4
1722388580000|2024-07-31 01:16:20|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|7
1722388590000|2024-07-31 01:16:30|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|5
1722388600000|2024-07-31 01:16:40|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|5
1722388610000|2024-07-31 01:16:50|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|6
1722388620000|2024-07-31 01:17:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|8
1722388630000|2024-07-31 01:17:10|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722388640000|2024-07-31 01:17:20|57.94|57.64|57.95|57.65|57.95|57.65|57.93|57.63|4
1722388650000|2024-07-31 01:17:30|57.96|57.66|58.01|57.71|58.02|57.72|57.96|57.66|7
1722388660000|2024-07-31 01:17:40|58.02|57.72|57.97|57.67|58.02|57.72|57.97|57.67|8
1722388670000|2024-07-31 01:17:50|57.98|57.68|57.98|57.68|57.98|57.68|57.97|57.67|9
1722388680000|2024-07-31 01:18:00|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722388690000|2024-07-31 01:18:10|57.96|57.66|57.94|57.64|57.97|57.67|57.94|57.64|7
1722388700000|2024-07-31 01:18:20|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1722388710000|2024-07-31 01:18:30|57.96|57.66|57.99|57.69|58|57.7|57.96|57.66|14
1722388720000|2024-07-31 01:18:40|57.98|57.68|57.94|57.64|57.99|57.69|57.94|57.64|15
1722388730000|2024-07-31 01:18:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722388750000|2024-07-31 01:19:10|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|11
1722388760000|2024-07-31 01:19:20|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|9
1722388770000|2024-07-31 01:19:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1722388790000|2024-07-31 01:19:50|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1722388800000|2024-07-31 01:20:00|58|57.7|57.99|57.69|58.01|57.71|57.97|57.67|12
1722388810000|2024-07-31 01:20:10|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|7
1722388820000|2024-07-31 01:20:20|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|9
1722388830000|2024-07-31 01:20:30|57.98|57.68|57.97|57.67|57.99|57.69|57.96|57.66|6
1722388840000|2024-07-31 01:20:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722388850000|2024-07-31 01:20:50|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1722388860000|2024-07-31 01:21:00|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|7
1722388870000|2024-07-31 01:21:10|57.97|57.67|57.96|57.66|57.98|57.68|57.95|57.65|6
1722388880000|2024-07-31 01:21:20|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722388890000|2024-07-31 01:21:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1722388900000|2024-07-31 01:21:40|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722388910000|2024-07-31 01:21:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1722388920000|2024-07-31 01:22:00|57.96|57.66|57.98|57.68|57.99|57.69|57.96|57.66|6
1722388930000|2024-07-31 01:22:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|5
1722388940000|2024-07-31 01:22:20|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|7
1722388950000|2024-07-31 01:22:30|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1722388960000|2024-07-31 01:22:40|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1722388970000|2024-07-31 01:22:50|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1722388980000|2024-07-31 01:23:00|57.95|57.65|57.94|57.64|57.96|57.66|57.94|57.64|10
1722388990000|2024-07-31 01:23:10|57.95|57.65|57.91|57.61|57.95|57.65|57.91|57.61|5
1722389000000|2024-07-31 01:23:20|57.9|57.6|57.93|57.63|57.93|57.63|57.87|57.57|11
1722389010000|2024-07-31 01:23:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1722389020000|2024-07-31 01:23:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1722389030000|2024-07-31 01:23:50|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|9
1722389040000|2024-07-31 01:24:00|57.93|57.63|57.98|57.68|57.98|57.68|57.93|57.63|9
1722389050000|2024-07-31 01:24:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1722389060000|2024-07-31 01:24:20|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|6
1722389070000|2024-07-31 01:24:30|57.97|57.67|57.95|57.65|57.97|57.67|57.95|57.65|5
1722389080000|2024-07-31 01:24:40|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|4
1722389100000|2024-07-31 01:25:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|9
1722389120000|2024-07-31 01:25:20|57.98|57.68|58.02|57.72|58.02|57.72|57.98|57.68|3
1722389130000|2024-07-31 01:25:30|58.03|57.73|57.95|57.65|58.03|57.73|57.94|57.64|7
1722389140000|2024-07-31 01:25:40|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|5
1722389150000|2024-07-31 01:25:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1722389160000|2024-07-31 01:26:00|57.93|57.63|57.9|57.6|57.94|57.64|57.89|57.59|9
1722389170000|2024-07-31 01:26:10|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|8
1722389180000|2024-07-31 01:26:20|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1722389190000|2024-07-31 01:26:30|57.88|57.58|57.86|57.56|57.88|57.58|57.86|57.56|9
1722389200000|2024-07-31 01:26:40|57.87|57.57|57.92|57.62|57.93|57.63|57.87|57.57|6
1722389210000|2024-07-31 01:26:50|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|3
1722389250000|2024-07-31 01:27:30|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|7
1722389300000|2024-07-31 01:28:20|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1722389310000|2024-07-31 01:28:30|57.92|57.62|57.89|57.59|57.92|57.62|57.88|57.58|3
1722389320000|2024-07-31 01:28:40|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|9
1722389330000|2024-07-31 01:28:50|57.89|57.59|57.91|57.61|57.92|57.62|57.88|57.58|9
1722389340000|2024-07-31 01:29:00|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|18
1722389350000|2024-07-31 01:29:10|57.88|57.58|57.86|57.56|57.89|57.59|57.86|57.56|15
1722389360000|2024-07-31 01:29:20|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|16
1722389370000|2024-07-31 01:29:30|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|8
1722389380000|2024-07-31 01:29:40|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|6
1722389390000|2024-07-31 01:29:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|6
1722389400000|2024-07-31 01:30:00|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|7
1722389410000|2024-07-31 01:30:10|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|11
1722389420000|2024-07-31 01:30:20|57.86|57.56|57.78|57.48|57.86|57.56|57.78|57.48|9
1722389430000|2024-07-31 01:30:30|57.76|57.46|57.76|57.46|57.76|57.46|57.74|57.44|3
1722389440000|2024-07-31 01:30:40|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|9
1722389450000|2024-07-31 01:30:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|13
1722389460000|2024-07-31 01:31:00|57.75|57.45|57.7|57.4|57.75|57.45|57.7|57.4|15
1722389470000|2024-07-31 01:31:10|57.69|57.39|57.69|57.39|57.7|57.4|57.66|57.36|18
1722389480000|2024-07-31 01:31:20|57.68|57.38|57.68|57.38|57.69|57.39|57.67|57.37|11
1722389490000|2024-07-31 01:31:30|57.67|57.37|57.67|57.37|57.68|57.38|57.66|57.36|8
1722389500000|2024-07-31 01:31:40|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|8
1722389510000|2024-07-31 01:31:50|57.68|57.38|57.67|57.37|57.68|57.38|57.65|57.35|8
1722389520000|2024-07-31 01:32:00|57.66|57.36|57.65|57.35|57.67|57.37|57.64|57.34|12
1722389530000|2024-07-31 01:32:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|5
1722389540000|2024-07-31 01:32:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722389550000|2024-07-31 01:32:30|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|3
1722389560000|2024-07-31 01:32:40|57.65|57.35|57.65|57.35|57.65|57.35|57.62|57.32|16
1722389570000|2024-07-31 01:32:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|5
1722389580000|2024-07-31 01:33:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722389590000|2024-07-31 01:33:10|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|8
1722389600000|2024-07-31 01:33:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|10
1722389610000|2024-07-31 01:33:30|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|13
1722389620000|2024-07-31 01:33:40|57.59|57.29|57.57|57.27|57.6|57.3|57.56|57.26|7
1722389630000|2024-07-31 01:33:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1722389640000|2024-07-31 01:34:00|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|7
1722389650000|2024-07-31 01:34:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|10
1722389660000|2024-07-31 01:34:20|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|5
1722389670000|2024-07-31 01:34:30|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|7
1722389680000|2024-07-31 01:34:40|57.52|57.22|57.53|57.23|57.55|57.25|57.52|57.22|6
1722389690000|2024-07-31 01:34:50|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|11
1722389700000|2024-07-31 01:35:00|57.49|57.19|57.49|57.19|57.55|57.25|57.49|57.19|14
1722389710000|2024-07-31 01:35:10|57.48|57.18|57.51|57.21|57.53|57.23|57.48|57.18|8
1722389720000|2024-07-31 01:35:20|57.52|57.22|57.54|57.24|57.54|57.24|57.5|57.2|11
1722389730000|2024-07-31 01:35:30|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1722389740000|2024-07-31 01:35:40|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|7
1722389750000|2024-07-31 01:35:50|57.49|57.19|57.48|57.18|57.5|57.2|57.47|57.17|8
1722389760000|2024-07-31 01:36:00|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|5
1722389770000|2024-07-31 01:36:10|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|7
1722389780000|2024-07-31 01:36:20|57.51|57.21|57.54|57.24|57.54|57.24|57.49|57.19|8
1722389790000|2024-07-31 01:36:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|7
1722389800000|2024-07-31 01:36:40|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|6
1722389810000|2024-07-31 01:36:50|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1722389820000|2024-07-31 01:37:00|57.55|57.25|57.57|57.27|57.58|57.28|57.55|57.25|7
1722389830000|2024-07-31 01:37:10|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|4
1722389840000|2024-07-31 01:37:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|4
1722389850000|2024-07-31 01:37:30|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|5
1722389860000|2024-07-31 01:37:40|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|9
1722389870000|2024-07-31 01:37:50|57.62|57.32|57.59|57.29|57.64|57.34|57.59|57.29|8
1722389880000|2024-07-31 01:38:00|57.58|57.28|57.56|57.26|57.59|57.29|57.56|57.26|7
1722389890000|2024-07-31 01:38:10|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1722389900000|2024-07-31 01:38:20|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|9
1722389910000|2024-07-31 01:38:30|57.6|57.3|57.62|57.32|57.63|57.33|57.6|57.3|7
1722389920000|2024-07-31 01:38:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|10
1722389930000|2024-07-31 01:38:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|6
1722389940000|2024-07-31 01:39:00|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1722389950000|2024-07-31 01:39:10|57.63|57.33|57.67|57.37|57.67|57.37|57.63|57.33|5
1722389960000|2024-07-31 01:39:20|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|3
1722389980000|2024-07-31 01:39:40|57.69|57.39|57.73|57.43|57.73|57.43|57.68|57.38|7
1722389990000|2024-07-31 01:39:50|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|3
1722390000000|2024-07-31 01:40:00|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|5
1722390010000|2024-07-31 01:40:10|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1722390020000|2024-07-31 01:40:20|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|8
1722390030000|2024-07-31 01:40:30|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|4
1722390040000|2024-07-31 01:40:40|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|7
1722390050000|2024-07-31 01:40:50|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|8
1722390060000|2024-07-31 01:41:00|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|15
1722390070000|2024-07-31 01:41:10|57.72|57.42|57.68|57.38|57.72|57.42|57.68|57.38|5
1722390090000|2024-07-31 01:41:30|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1722390100000|2024-07-31 01:41:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722390110000|2024-07-31 01:41:50|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|4
1722390120000|2024-07-31 01:42:00|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|5
1722390130000|2024-07-31 01:42:10|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|4
1722390140000|2024-07-31 01:42:20|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1722390150000|2024-07-31 01:42:30|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1722390160000|2024-07-31 01:42:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1722390170000|2024-07-31 01:42:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|10
1722390180000|2024-07-31 01:43:00|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|9
1722390190000|2024-07-31 01:43:10|57.65|57.35|57.71|57.41|57.72|57.42|57.65|57.35|11
1722390200000|2024-07-31 01:43:20|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|10
1722390210000|2024-07-31 01:43:30|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1722390220000|2024-07-31 01:43:40|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1722390230000|2024-07-31 01:43:50|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722390240000|2024-07-31 01:44:00|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722390250000|2024-07-31 01:44:10|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1722390270000|2024-07-31 01:44:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1722390280000|2024-07-31 01:44:40|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|7
1722390290000|2024-07-31 01:44:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1722390300000|2024-07-31 01:45:00|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|9
1722390310000|2024-07-31 01:45:10|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|5
1722390330000|2024-07-31 01:45:30|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1722390340000|2024-07-31 01:45:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1722390350000|2024-07-31 01:45:50|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|3
1722390360000|2024-07-31 01:46:00|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|11
1722390370000|2024-07-31 01:46:10|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|3
1722390380000|2024-07-31 01:46:20|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1722390390000|2024-07-31 01:46:30|57.73|57.43|57.7|57.4|57.73|57.43|57.7|57.4|2
1722390400000|2024-07-31 01:46:40|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|6
1722390410000|2024-07-31 01:46:50|57.71|57.41|57.69|57.39|57.72|57.42|57.69|57.39|10
1722390420000|2024-07-31 01:47:00|57.68|57.38|57.67|57.37|57.69|57.39|57.67|57.37|8
1722390430000|2024-07-31 01:47:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|9
1722390440000|2024-07-31 01:47:20|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|8
1722390450000|2024-07-31 01:47:30|57.65|57.35|57.71|57.41|57.72|57.42|57.64|57.34|12
1722390460000|2024-07-31 01:47:40|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1722390470000|2024-07-31 01:47:50|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722390480000|2024-07-31 01:48:00|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1722390490000|2024-07-31 01:48:10|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1722390500000|2024-07-31 01:48:20|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|5
1722390510000|2024-07-31 01:48:30|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|5
1722390530000|2024-07-31 01:48:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722390540000|2024-07-31 01:49:00|57.74|57.44|57.75|57.45|57.76|57.46|57.73|57.43|6
1722390550000|2024-07-31 01:49:10|57.74|57.44|57.77|57.47|57.78|57.48|57.74|57.44|9
1722390560000|2024-07-31 01:49:20|57.78|57.48|57.82|57.52|57.82|57.52|57.77|57.47|7
1722390570000|2024-07-31 01:49:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|8
1722390580000|2024-07-31 01:49:40|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1722390590000|2024-07-31 01:49:50|57.87|57.57|57.91|57.61|57.92|57.62|57.87|57.57|8
1722390600000|2024-07-31 01:50:00|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|12
1722390610000|2024-07-31 01:50:10|57.93|57.63|57.93|57.63|57.95|57.65|57.92|57.62|14
1722390620000|2024-07-31 01:50:20|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|4
1722390630000|2024-07-31 01:50:30|57.96|57.66|57.88|57.58|57.96|57.66|57.87|57.57|13
1722390640000|2024-07-31 01:50:40|57.91|57.61|57.92|57.62|57.92|57.62|57.88|57.58|12
1722390660000|2024-07-31 01:51:00|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722390670000|2024-07-31 01:51:10|57.93|57.63|57.92|57.62|57.93|57.63|57.88|57.58|11
1722390680000|2024-07-31 01:51:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1722390690000|2024-07-31 01:51:30|57.91|57.61|57.89|57.59|57.92|57.62|57.88|57.58|8
1722390700000|2024-07-31 01:51:40|57.9|57.6|57.92|57.62|57.92|57.62|57.89|57.59|10
1722390710000|2024-07-31 01:51:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1722390720000|2024-07-31 01:52:00|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1722390730000|2024-07-31 01:52:10|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1722390750000|2024-07-31 01:52:30|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1722390780000|2024-07-31 01:53:00|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1722390800000|2024-07-31 01:53:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1722390820000|2024-07-31 01:53:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1722390830000|2024-07-31 01:53:50|57.95|57.65|57.98|57.68|57.99|57.69|57.95|57.65|4
1722390840000|2024-07-31 01:54:00|57.97|57.67|58.06|57.76|58.07|57.77|57.97|57.67|9
1722390850000|2024-07-31 01:54:10|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1722390860000|2024-07-31 01:54:20|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1722390870000|2024-07-31 01:54:30|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|4
1722390880000|2024-07-31 01:54:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|7
1722390890000|2024-07-31 01:54:50|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|3
1722390900000|2024-07-31 01:55:00|58.09|57.79|58.08|57.78|58.12|57.82|58.07|57.77|9
1722390920000|2024-07-31 01:55:20|58.09|57.79|58.12|57.82|58.12|57.82|58.08|57.78|15
1722390940000|2024-07-31 01:55:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|5
1722390960000|2024-07-31 01:56:00|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|5
1722390970000|2024-07-31 01:56:10|58.15|57.85|58.2|57.9|58.23|57.93|58.15|57.85|13
1722390980000|2024-07-31 01:56:20|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|9
1722390990000|2024-07-31 01:56:30|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|3
1722391000000|2024-07-31 01:56:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1722391010000|2024-07-31 01:56:50|58.18|57.88|58.21|57.91|58.21|57.91|58.17|57.87|5
1722391020000|2024-07-31 01:57:00|58.22|57.92|58.18|57.88|58.23|57.93|58.17|57.87|11
1722391030000|2024-07-31 01:57:10|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722391040000|2024-07-31 01:57:20|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1722391050000|2024-07-31 01:57:30|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|3
1722391070000|2024-07-31 01:57:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1722391080000|2024-07-31 01:58:00|58.23|57.93|58.28|57.98|58.29|57.99|58.23|57.93|10
1722391090000|2024-07-31 01:58:10|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|5
1722391100000|2024-07-31 01:58:20|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1722391110000|2024-07-31 01:58:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1722391120000|2024-07-31 01:58:40|58.27|57.97|58.27|57.97|58.28|57.98|58.27|57.97|5
1722391130000|2024-07-31 01:58:50|58.29|57.99|58.29|57.99|58.29|57.99|58.29|57.99|1
1722391140000|2024-07-31 01:59:00|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|4
1722391150000|2024-07-31 01:59:10|58.28|57.98|58.32|58.02|58.32|58.02|58.28|57.98|4
1722391160000|2024-07-31 01:59:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722391170000|2024-07-31 01:59:30|58.33|58.03|58.36|58.06|58.38|58.08|58.33|58.03|4
1722391190000|2024-07-31 01:59:50|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722391200000|2024-07-31 02:00:00|58.34|58.04|58.38|58.08|58.38|58.08|58.34|58.04|3
1722391210000|2024-07-31 02:00:10|58.37|58.07|58.38|58.08|58.4|58.1|58.37|58.07|5
1722391220000|2024-07-31 02:00:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|9
1722391230000|2024-07-31 02:00:30|58.38|58.08|58.48|58.18|58.5|58.2|58.38|58.08|12
1722391240000|2024-07-31 02:00:40|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1722391250000|2024-07-31 02:00:50|58.5|58.2|58.49|58.19|58.5|58.2|58.48|58.18|6
1722391260000|2024-07-31 02:01:00|58.48|58.18|58.52|58.22|58.52|58.22|58.47|58.17|7
1722391270000|2024-07-31 02:01:10|58.57|58.27|58.53|58.23|58.57|58.27|58.53|58.23|13
1722391280000|2024-07-31 02:01:20|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|13
1722391290000|2024-07-31 02:01:30|58.48|58.18|58.47|58.17|58.48|58.18|58.46|58.16|6
1722391300000|2024-07-31 02:01:40|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|7
1722391310000|2024-07-31 02:01:50|58.45|58.15|58.52|58.22|58.52|58.22|58.45|58.15|8
1722391320000|2024-07-31 02:02:00|58.51|58.21|58.5|58.2|58.51|58.21|58.47|58.17|12
1722391330000|2024-07-31 02:02:10|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1722391340000|2024-07-31 02:02:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722391350000|2024-07-31 02:02:30|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722391360000|2024-07-31 02:02:40|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|5
1722391370000|2024-07-31 02:02:50|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722391380000|2024-07-31 02:03:00|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1722391400000|2024-07-31 02:03:20|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|12
1722391410000|2024-07-31 02:03:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722391420000|2024-07-31 02:03:40|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1722391430000|2024-07-31 02:03:50|58.51|58.21|58.53|58.23|58.55|58.25|58.51|58.21|8
1722391440000|2024-07-31 02:04:00|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|5
1722391450000|2024-07-31 02:04:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|3
1722391460000|2024-07-31 02:04:20|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722391470000|2024-07-31 02:04:30|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722391480000|2024-07-31 02:04:40|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|5
1722391490000|2024-07-31 02:04:50|58.52|58.22|58.59|58.29|58.59|58.29|58.52|58.22|15
1722391500000|2024-07-31 02:05:00|58.6|58.3|58.59|58.29|58.6|58.3|58.56|58.26|7
1722391510000|2024-07-31 02:05:10|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1722391520000|2024-07-31 02:05:20|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|2
1722391530000|2024-07-31 02:05:30|58.6|58.3|58.59|58.29|58.6|58.3|58.58|58.28|3
1722391540000|2024-07-31 02:05:40|58.6|58.3|58.63|58.33|58.64|58.34|58.6|58.3|3
1722391560000|2024-07-31 02:06:00|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722391570000|2024-07-31 02:06:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722391580000|2024-07-31 02:06:20|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722391590000|2024-07-31 02:06:30|58.6|58.3|58.57|58.27|58.6|58.3|58.56|58.26|7
1722391600000|2024-07-31 02:06:40|58.6|58.3|58.58|58.28|58.61|58.31|58.58|58.28|9
1722391610000|2024-07-31 02:06:50|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|8
1722391620000|2024-07-31 02:07:00|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722391630000|2024-07-31 02:07:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|7
1722391640000|2024-07-31 02:07:20|58.61|58.31|58.57|58.27|58.62|58.32|58.57|58.27|10
1722391650000|2024-07-31 02:07:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722391660000|2024-07-31 02:07:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722391670000|2024-07-31 02:07:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722391680000|2024-07-31 02:08:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|12
1722391690000|2024-07-31 02:08:10|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722391700000|2024-07-31 02:08:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722391710000|2024-07-31 02:08:30|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|8
1722391720000|2024-07-31 02:08:40|58.56|58.26|58.57|58.27|58.57|58.27|58.55|58.25|8
1722391730000|2024-07-31 02:08:50|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722391740000|2024-07-31 02:09:00|58.56|58.26|58.54|58.24|58.56|58.26|58.53|58.23|9
1722391750000|2024-07-31 02:09:10|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|6
1722391760000|2024-07-31 02:09:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722391770000|2024-07-31 02:09:30|58.52|58.22|58.52|58.22|58.54|58.24|58.52|58.22|8
1722391780000|2024-07-31 02:09:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722391790000|2024-07-31 02:09:50|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|6
1722391800000|2024-07-31 02:10:00|58.53|58.23|58.59|58.29|58.59|58.29|58.53|58.23|3
1722391810000|2024-07-31 02:10:10|58.58|58.28|58.61|58.31|58.61|58.31|58.57|58.27|10
1722391820000|2024-07-31 02:10:20|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|6
1722391830000|2024-07-31 02:10:30|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|4
1722391840000|2024-07-31 02:10:40|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|8
1722391850000|2024-07-31 02:10:50|58.56|58.26|58.58|58.28|58.59|58.29|58.55|58.25|9
1722391860000|2024-07-31 02:11:00|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|9
1722391870000|2024-07-31 02:11:10|58.61|58.31|58.61|58.31|58.62|58.32|58.6|58.3|14
1722391880000|2024-07-31 02:11:20|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|11
1722391890000|2024-07-31 02:11:30|58.61|58.31|58.6|58.3|58.61|58.31|58.58|58.28|13
1722391900000|2024-07-31 02:11:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|7
1722391910000|2024-07-31 02:11:50|58.58|58.28|58.59|58.29|58.6|58.3|58.58|58.28|8
1722391920000|2024-07-31 02:12:00|58.6|58.3|58.61|58.31|58.62|58.32|58.6|58.3|4
1722391930000|2024-07-31 02:12:10|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|7
1722391940000|2024-07-31 02:12:20|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1722391950000|2024-07-31 02:12:30|58.61|58.31|58.58|58.28|58.62|58.32|58.58|58.28|10
1722391960000|2024-07-31 02:12:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722391970000|2024-07-31 02:12:50|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722391980000|2024-07-31 02:13:00|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|2
1722392010000|2024-07-31 02:13:30|58.55|58.25|58.5|58.2|58.56|58.26|58.48|58.18|12
1722392020000|2024-07-31 02:13:40|58.48|58.18|58.53|58.23|58.53|58.23|58.48|58.18|13
1722392030000|2024-07-31 02:13:50|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|8
1722392040000|2024-07-31 02:14:00|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|4
1722392050000|2024-07-31 02:14:10|58.52|58.22|58.47|58.17|58.52|58.22|58.47|58.17|10
1722392060000|2024-07-31 02:14:20|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|4
1722392070000|2024-07-31 02:14:30|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|11
1722392080000|2024-07-31 02:14:40|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|12
1722392090000|2024-07-31 02:14:50|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|9
1722392100000|2024-07-31 02:15:00|58.44|58.14|58.44|58.14|58.47|58.17|58.43|58.13|13
1722392110000|2024-07-31 02:15:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722392120000|2024-07-31 02:15:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722392130000|2024-07-31 02:15:30|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|8
1722392150000|2024-07-31 02:15:50|58.44|58.14|58.41|58.11|58.44|58.14|58.39|58.09|12
1722392160000|2024-07-31 02:16:00|58.42|58.12|58.39|58.09|58.44|58.14|58.39|58.09|12
1722392170000|2024-07-31 02:16:10|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|10
1722392180000|2024-07-31 02:16:20|58.43|58.13|58.41|58.11|58.44|58.14|58.41|58.11|11
1722392190000|2024-07-31 02:16:30|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|3
1722392200000|2024-07-31 02:16:40|58.43|58.13|58.45|58.15|58.47|58.17|58.43|58.13|13
1722392210000|2024-07-31 02:16:50|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|8
1722392220000|2024-07-31 02:17:00|58.44|58.14|58.44|58.14|58.45|58.15|58.41|58.11|12
1722392230000|2024-07-31 02:17:10|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|6
1722392240000|2024-07-31 02:17:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|5
1722392250000|2024-07-31 02:17:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722392260000|2024-07-31 02:17:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|9
1722392270000|2024-07-31 02:17:50|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|10
1722392280000|2024-07-31 02:18:00|58.43|58.13|58.4|58.1|58.44|58.14|58.39|58.09|13
1722392290000|2024-07-31 02:18:10|58.39|58.09|58.39|58.09|58.4|58.1|58.39|58.09|3
1722392300000|2024-07-31 02:18:20|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|3
1722392310000|2024-07-31 02:18:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|7
1722392320000|2024-07-31 02:18:40|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1722392330000|2024-07-31 02:18:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722392350000|2024-07-31 02:19:10|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1722392360000|2024-07-31 02:19:20|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1722392370000|2024-07-31 02:19:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|6
1722392390000|2024-07-31 02:19:50|58.35|58.05|58.27|57.97|58.36|58.06|58.27|57.97|14
1722392400000|2024-07-31 02:20:00|58.28|57.98|58.27|57.97|58.29|57.99|58.26|57.96|11
1722392410000|2024-07-31 02:20:10|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1722392420000|2024-07-31 02:20:20|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|3
1722392440000|2024-07-31 02:20:40|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722392450000|2024-07-31 02:20:50|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|4
1722392460000|2024-07-31 02:21:00|58.25|57.95|58.28|57.98|58.29|57.99|58.25|57.95|12
1722392470000|2024-07-31 02:21:10|58.27|57.97|58.25|57.95|58.28|57.98|58.24|57.94|15
1722392480000|2024-07-31 02:21:20|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|8
1722392490000|2024-07-31 02:21:30|58.24|57.94|58.22|57.92|58.25|57.95|58.21|57.91|13
1722392500000|2024-07-31 02:21:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|6
1722392510000|2024-07-31 02:21:50|58.25|57.95|58.27|57.97|58.27|57.97|58.25|57.95|3
1722392520000|2024-07-31 02:22:00|58.28|57.98|58.36|58.06|58.37|58.07|58.28|57.98|9
1722392530000|2024-07-31 02:22:10|58.37|58.07|58.34|58.04|58.37|58.07|58.34|58.04|4
1722392540000|2024-07-31 02:22:20|58.33|58.03|58.3|58|58.36|58.06|58.3|58|11
1722392550000|2024-07-31 02:22:30|58.31|58.01|58.34|58.04|58.35|58.05|58.29|57.99|10
1722392560000|2024-07-31 02:22:40|58.35|58.05|58.35|58.05|58.35|58.05|58.34|58.04|3
1722392570000|2024-07-31 02:22:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722392580000|2024-07-31 02:23:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|6
1722392590000|2024-07-31 02:23:10|58.33|58.03|58.35|58.05|58.35|58.05|58.32|58.02|14
1722392600000|2024-07-31 02:23:20|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|7
1722392610000|2024-07-31 02:23:30|58.35|58.05|58.28|57.98|58.35|58.05|58.28|57.98|5
1722392620000|2024-07-31 02:23:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|4
1722392630000|2024-07-31 02:23:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1722392640000|2024-07-31 02:24:00|58.28|57.98|58.25|57.95|58.28|57.98|58.25|57.95|4
1722392650000|2024-07-31 02:24:10|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|7
1722392660000|2024-07-31 02:24:20|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|9
1722392670000|2024-07-31 02:24:30|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|9
1722392680000|2024-07-31 02:24:40|58.28|57.98|58.36|58.06|58.37|58.07|58.28|57.98|12
1722392690000|2024-07-31 02:24:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|6
1722392700000|2024-07-31 02:25:00|58.35|58.05|58.37|58.07|58.37|58.07|58.35|58.05|9
1722392710000|2024-07-31 02:25:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722392720000|2024-07-31 02:25:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|4
1722392730000|2024-07-31 02:25:30|58.36|58.06|58.44|58.14|58.45|58.15|58.36|58.06|11
1722392740000|2024-07-31 02:25:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|11
1722392750000|2024-07-31 02:25:50|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722392760000|2024-07-31 02:26:00|58.47|58.17|58.49|58.19|58.5|58.2|58.47|58.17|8
1722392770000|2024-07-31 02:26:10|58.5|58.2|58.5|58.2|58.52|58.22|58.46|58.16|17
1722392780000|2024-07-31 02:26:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|12
1722392790000|2024-07-31 02:26:30|58.52|58.22|58.56|58.26|58.57|58.27|58.52|58.22|13
1722392800000|2024-07-31 02:26:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1722392810000|2024-07-31 02:26:50|58.57|58.27|58.58|58.28|58.59|58.29|58.56|58.26|8
1722392820000|2024-07-31 02:27:00|58.57|58.27|58.59|58.29|58.6|58.3|58.57|58.27|7
1722392830000|2024-07-31 02:27:10|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722392840000|2024-07-31 02:27:20|58.6|58.3|58.6|58.3|58.6|58.3|58.58|58.28|9
1722392850000|2024-07-31 02:27:30|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|6
1722392860000|2024-07-31 02:27:40|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1722392870000|2024-07-31 02:27:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722392880000|2024-07-31 02:28:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722392890000|2024-07-31 02:28:10|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|6
1722392900000|2024-07-31 02:28:20|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1722392910000|2024-07-31 02:28:30|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|6
1722392920000|2024-07-31 02:28:40|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|6
1722392930000|2024-07-31 02:28:50|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|8
1722392940000|2024-07-31 02:29:00|58.65|58.35|58.68|58.38|58.7|58.4|58.65|58.35|9
1722392950000|2024-07-31 02:29:10|58.67|58.37|58.68|58.38|58.68|58.38|58.67|58.37|2
1722392960000|2024-07-31 02:29:20|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|6
1722392970000|2024-07-31 02:29:30|58.69|58.39|58.76|58.46|58.77|58.47|58.68|58.38|11
1722392980000|2024-07-31 02:29:40|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|8
1722392990000|2024-07-31 02:29:50|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|3
1722393000000|2024-07-31 02:30:00|58.72|58.42|58.7|58.4|58.73|58.43|58.67|58.37|18
1722393010000|2024-07-31 02:30:10|58.69|58.39|58.68|58.38|58.73|58.43|58.68|58.38|13
1722393020000|2024-07-31 02:30:20|58.69|58.39|58.67|58.37|58.69|58.39|58.66|58.36|5
1722393030000|2024-07-31 02:30:30|58.66|58.36|58.66|58.36|58.68|58.38|58.65|58.35|6
1722393040000|2024-07-31 02:30:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|8
1722393050000|2024-07-31 02:30:50|58.68|58.38|58.66|58.36|58.69|58.39|58.66|58.36|9
1722393060000|2024-07-31 02:31:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|6
1722393070000|2024-07-31 02:31:10|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722393080000|2024-07-31 02:31:20|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|11
1722393090000|2024-07-31 02:31:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722393100000|2024-07-31 02:31:40|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722393110000|2024-07-31 02:31:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722393120000|2024-07-31 02:32:00|58.61|58.31|58.58|58.28|58.61|58.31|58.56|58.26|19
1722393130000|2024-07-31 02:32:10|58.61|58.31|58.64|58.34|58.64|58.34|58.61|58.31|6
1722393140000|2024-07-31 02:32:20|58.63|58.33|58.58|58.28|58.63|58.33|58.57|58.27|11
1722393150000|2024-07-31 02:32:30|58.57|58.27|58.55|58.25|58.58|58.28|58.54|58.24|13
1722393160000|2024-07-31 02:32:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722393170000|2024-07-31 02:32:50|58.53|58.23|58.54|58.24|58.55|58.25|58.53|58.23|4
1722393180000|2024-07-31 02:33:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722393190000|2024-07-31 02:33:10|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722393200000|2024-07-31 02:33:20|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1722393210000|2024-07-31 02:33:30|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1722393220000|2024-07-31 02:33:40|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|6
1722393230000|2024-07-31 02:33:50|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|9
1722393240000|2024-07-31 02:34:00|58.47|58.17|58.51|58.21|58.51|58.21|58.46|58.16|8
1722393250000|2024-07-31 02:34:10|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|6
1722393260000|2024-07-31 02:34:20|58.5|58.2|58.48|58.18|58.5|58.2|58.46|58.16|12
1722393270000|2024-07-31 02:34:30|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|13
1722393280000|2024-07-31 02:34:40|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|6
1722393290000|2024-07-31 02:34:50|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|6
1722393300000|2024-07-31 02:35:00|58.46|58.16|58.42|58.12|58.46|58.16|58.42|58.12|9
1722393310000|2024-07-31 02:35:10|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|8
1722393320000|2024-07-31 02:35:20|58.39|58.09|58.42|58.12|58.42|58.12|58.38|58.08|7
1722393330000|2024-07-31 02:35:30|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|5
1722393340000|2024-07-31 02:35:40|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|5
1722393350000|2024-07-31 02:35:50|58.35|58.05|58.34|58.04|58.38|58.08|58.33|58.03|16
1722393360000|2024-07-31 02:36:00|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|9
1722393370000|2024-07-31 02:36:10|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1722393380000|2024-07-31 02:36:20|58.36|58.06|58.36|58.06|58.38|58.08|58.35|58.05|8
1722393390000|2024-07-31 02:36:30|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|8
1722393400000|2024-07-31 02:36:40|58.31|58.01|58.26|57.96|58.32|58.02|58.26|57.96|7
1722393410000|2024-07-31 02:36:50|58.27|57.97|58.24|57.94|58.28|57.98|58.24|57.94|11
1722393420000|2024-07-31 02:37:00|58.25|57.95|58.26|57.96|58.27|57.97|58.25|57.95|16
1722393430000|2024-07-31 02:37:10|58.27|57.97|58.27|57.97|58.29|57.99|58.25|57.95|16
1722393440000|2024-07-31 02:37:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|2
1722393450000|2024-07-31 02:37:30|58.28|57.98|58.26|57.96|58.28|57.98|58.25|57.95|10
1722393460000|2024-07-31 02:37:40|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|9
1722393470000|2024-07-31 02:37:50|58.24|57.94|58.27|57.97|58.28|57.98|58.24|57.94|6
1722393480000|2024-07-31 02:38:00|58.26|57.96|58.29|57.99|58.33|58.03|58.26|57.96|15
1722393490000|2024-07-31 02:38:10|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1722393500000|2024-07-31 02:38:20|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|9
1722393510000|2024-07-31 02:38:30|58.33|58.03|58.33|58.03|58.34|58.04|58.32|58.02|7
1722393520000|2024-07-31 02:38:40|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|8
1722393530000|2024-07-31 02:38:50|58.29|57.99|58.33|58.03|58.33|58.03|58.29|57.99|6
1722393540000|2024-07-31 02:39:00|58.34|58.04|58.32|58.02|58.34|58.04|58.32|58.02|7
1722393550000|2024-07-31 02:39:10|58.3|58|58.27|57.97|58.3|58|58.27|57.97|8
1722393560000|2024-07-31 02:39:20|58.29|57.99|58.27|57.97|58.29|57.99|58.27|57.97|7
1722393570000|2024-07-31 02:39:30|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1722393580000|2024-07-31 02:39:40|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|5
1722393590000|2024-07-31 02:39:50|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1722393600000|2024-07-31 02:40:00|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|5
1722393610000|2024-07-31 02:40:10|58.29|57.99|58.35|58.05|58.36|58.06|58.29|57.99|11
1722393620000|2024-07-31 02:40:20|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|8
1722393630000|2024-07-31 02:40:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|4
1722393640000|2024-07-31 02:40:40|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|11
1722393650000|2024-07-31 02:40:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|6
1722393660000|2024-07-31 02:41:00|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|4
1722393670000|2024-07-31 02:41:10|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|8
1722393680000|2024-07-31 02:41:20|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|8
1722393690000|2024-07-31 02:41:30|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|4
1722393700000|2024-07-31 02:41:40|58.39|58.09|58.43|58.13|58.44|58.14|58.39|58.09|8
1722393710000|2024-07-31 02:41:50|58.44|58.14|58.42|58.12|58.44|58.14|58.41|58.11|10
1722393720000|2024-07-31 02:42:00|58.41|58.11|58.44|58.14|58.45|58.15|58.41|58.11|10
1722393730000|2024-07-31 02:42:10|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1722393740000|2024-07-31 02:42:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722393750000|2024-07-31 02:42:30|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|7
1722393760000|2024-07-31 02:42:40|58.41|58.11|58.42|58.12|58.43|58.13|58.41|58.11|12
1722393770000|2024-07-31 02:42:50|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1722393780000|2024-07-31 02:43:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722393790000|2024-07-31 02:43:10|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|8
1722393800000|2024-07-31 02:43:20|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|8
1722393810000|2024-07-31 02:43:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722393820000|2024-07-31 02:43:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722393830000|2024-07-31 02:43:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722393840000|2024-07-31 02:44:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|14
1722393850000|2024-07-31 02:44:10|58.45|58.15|58.42|58.12|58.45|58.15|58.41|58.11|8
1722393860000|2024-07-31 02:44:20|58.44|58.14|58.44|58.14|58.44|58.14|58.42|58.12|5
1722393870000|2024-07-31 02:44:30|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|5
1722393880000|2024-07-31 02:44:40|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|7
1722393890000|2024-07-31 02:44:50|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1722393900000|2024-07-31 02:45:00|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|7
1722393910000|2024-07-31 02:45:10|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|6
1722393920000|2024-07-31 02:45:20|58.41|58.11|58.38|58.08|58.42|58.12|58.38|58.08|13
1722393930000|2024-07-31 02:45:30|58.39|58.09|58.36|58.06|58.39|58.09|58.35|58.05|11
1722393940000|2024-07-31 02:45:40|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|12
1722393950000|2024-07-31 02:45:50|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|7
1722393960000|2024-07-31 02:46:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|8
1722393970000|2024-07-31 02:46:10|58.38|58.08|58.43|58.13|58.44|58.14|58.37|58.07|10
1722393980000|2024-07-31 02:46:20|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|10
1722393990000|2024-07-31 02:46:30|58.41|58.11|58.44|58.14|58.44|58.14|58.41|58.11|12
1722394000000|2024-07-31 02:46:40|58.45|58.15|58.44|58.14|58.45|58.15|58.43|58.13|14
1722394010000|2024-07-31 02:46:50|58.42|58.12|58.43|58.13|58.44|58.14|58.41|58.11|10
1722394020000|2024-07-31 02:47:00|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|12
1722394030000|2024-07-31 02:47:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722394040000|2024-07-31 02:47:20|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|7
1722394050000|2024-07-31 02:47:30|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|8
1722394060000|2024-07-31 02:47:40|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722394070000|2024-07-31 02:47:50|58.46|58.16|58.45|58.15|58.46|58.16|58.43|58.13|10
1722394080000|2024-07-31 02:48:00|58.46|58.16|58.52|58.22|58.54|58.24|58.46|58.16|10
1722394090000|2024-07-31 02:48:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|8
1722394100000|2024-07-31 02:48:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394110000|2024-07-31 02:48:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1722394120000|2024-07-31 02:48:40|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|6
1722394130000|2024-07-31 02:48:50|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|8
1722394140000|2024-07-31 02:49:00|58.54|58.24|58.55|58.25|58.57|58.27|58.54|58.24|6
1722394150000|2024-07-31 02:49:10|58.56|58.26|58.51|58.21|58.56|58.26|58.51|58.21|4
1722394160000|2024-07-31 02:49:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394170000|2024-07-31 02:49:30|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722394180000|2024-07-31 02:49:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722394190000|2024-07-31 02:49:50|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722394200000|2024-07-31 02:50:00|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722394210000|2024-07-31 02:50:10|58.52|58.22|58.45|58.15|58.52|58.22|58.45|58.15|10
1722394220000|2024-07-31 02:50:20|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|9
1722394230000|2024-07-31 02:50:30|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|9
1722394240000|2024-07-31 02:50:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722394250000|2024-07-31 02:50:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1722394260000|2024-07-31 02:51:00|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|7
1722394270000|2024-07-31 02:51:10|58.45|58.15|58.54|58.24|58.54|58.24|58.44|58.14|12
1722394280000|2024-07-31 02:51:20|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722394290000|2024-07-31 02:51:30|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|6
1722394300000|2024-07-31 02:51:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1722394310000|2024-07-31 02:51:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722394320000|2024-07-31 02:52:00|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1722394330000|2024-07-31 02:52:10|58.53|58.23|58.48|58.18|58.54|58.24|58.48|58.18|6
1722394340000|2024-07-31 02:52:20|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|10
1722394350000|2024-07-31 02:52:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722394360000|2024-07-31 02:52:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722394370000|2024-07-31 02:52:50|58.51|58.21|58.46|58.16|58.51|58.21|58.46|58.16|12
1722394380000|2024-07-31 02:53:00|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722394390000|2024-07-31 02:53:10|58.48|58.18|58.47|58.17|58.49|58.19|58.46|58.16|6
1722394400000|2024-07-31 02:53:20|58.46|58.16|58.47|58.17|58.48|58.18|58.45|58.15|8
1722394410000|2024-07-31 02:53:30|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|8
1722394420000|2024-07-31 02:53:40|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|4
1722394430000|2024-07-31 02:53:50|58.48|58.18|58.53|58.23|58.53|58.23|58.48|58.18|7
1722394440000|2024-07-31 02:54:00|58.52|58.22|58.53|58.23|58.53|58.23|58.51|58.21|8
1722394450000|2024-07-31 02:54:10|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|12
1722394460000|2024-07-31 02:54:20|58.52|58.22|58.55|58.25|58.56|58.26|58.52|58.22|14
1722394470000|2024-07-31 02:54:30|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|10
1722394480000|2024-07-31 02:54:40|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|12
1722394490000|2024-07-31 02:54:50|58.54|58.24|58.48|58.18|58.54|58.24|58.48|58.18|6
1722394500000|2024-07-31 02:55:00|58.49|58.19|58.48|58.18|58.49|58.19|58.46|58.16|8
1722394510000|2024-07-31 02:55:10|58.47|58.17|58.47|58.17|58.49|58.19|58.46|58.16|11
1722394520000|2024-07-31 02:55:20|58.44|58.14|58.45|58.15|58.46|58.16|58.43|58.13|4
1722394530000|2024-07-31 02:55:30|58.44|58.14|58.47|58.17|58.48|58.18|58.44|58.14|10
1722394540000|2024-07-31 02:55:40|58.46|58.16|58.48|58.18|58.49|58.19|58.45|58.15|13
1722394550000|2024-07-31 02:55:50|58.49|58.19|58.54|58.24|58.54|58.24|58.49|58.19|11
1722394560000|2024-07-31 02:56:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|11
1722394570000|2024-07-31 02:56:10|58.53|58.23|58.49|58.19|58.53|58.23|58.48|58.18|13
1722394580000|2024-07-31 02:56:20|58.48|58.18|58.48|58.18|58.49|58.19|58.48|58.18|3
1722394590000|2024-07-31 02:56:30|58.47|58.17|58.51|58.21|58.52|58.22|58.47|58.17|13
1722394600000|2024-07-31 02:56:40|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|7
1722394610000|2024-07-31 02:56:50|58.5|58.2|58.53|58.23|58.53|58.23|58.48|58.18|11
1722394620000|2024-07-31 02:57:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|9
1722394630000|2024-07-31 02:57:10|58.52|58.22|58.52|58.22|58.52|58.22|58.48|58.18|10
1722394640000|2024-07-31 02:57:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|15
1722394650000|2024-07-31 02:57:30|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|8
1722394660000|2024-07-31 02:57:40|58.49|58.19|58.5|58.2|58.51|58.21|58.49|58.19|4
1722394670000|2024-07-31 02:57:50|58.51|58.21|58.53|58.23|58.55|58.25|58.49|58.19|16
1722394680000|2024-07-31 02:58:00|58.52|58.22|58.51|58.21|58.53|58.23|58.51|58.21|3
1722394690000|2024-07-31 02:58:10|58.49|58.19|58.5|58.2|58.52|58.22|58.48|58.18|7
1722394700000|2024-07-31 02:58:20|58.51|58.21|58.46|58.16|58.51|58.21|58.46|58.16|7
1722394710000|2024-07-31 02:58:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1722394720000|2024-07-31 02:58:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722394730000|2024-07-31 02:58:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|12
1722394740000|2024-07-31 02:59:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|5
1722394750000|2024-07-31 02:59:10|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722394760000|2024-07-31 02:59:20|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|3
1722394780000|2024-07-31 02:59:40|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|6
1722394790000|2024-07-31 02:59:50|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|5
1722394800000|2024-07-31 03:00:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722394810000|2024-07-31 03:00:10|58.43|58.13|58.38|58.08|58.44|58.14|58.37|58.07|9
1722394820000|2024-07-31 03:00:20|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|11
1722394830000|2024-07-31 03:00:30|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|7
1722394840000|2024-07-31 03:00:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|8
1722394850000|2024-07-31 03:00:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|7
1722394860000|2024-07-31 03:01:00|58.38|58.08|58.42|58.12|58.45|58.15|58.38|58.08|10
1722394870000|2024-07-31 03:01:10|58.41|58.11|58.4|58.1|58.41|58.11|58.39|58.09|4
1722394880000|2024-07-31 03:01:20|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|11
1722394890000|2024-07-31 03:01:30|58.4|58.1|58.38|58.08|58.4|58.1|58.37|58.07|15
1722394900000|2024-07-31 03:01:40|58.39|58.09|58.35|58.05|58.39|58.09|58.35|58.05|5
1722394910000|2024-07-31 03:01:50|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|8
1722394920000|2024-07-31 03:02:00|58.38|58.08|58.4|58.1|58.42|58.12|58.38|58.08|12
1722394930000|2024-07-31 03:02:10|58.42|58.12|58.43|58.13|58.45|58.15|58.42|58.12|9
1722394940000|2024-07-31 03:02:20|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|3
1722394950000|2024-07-31 03:02:30|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|7
1722394960000|2024-07-31 03:02:40|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1722394970000|2024-07-31 03:02:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|7
1722394980000|2024-07-31 03:03:00|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1722394990000|2024-07-31 03:03:10|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|11
1722395000000|2024-07-31 03:03:20|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|6
1722395010000|2024-07-31 03:03:30|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|8
1722395020000|2024-07-31 03:03:40|58.42|58.12|58.43|58.13|58.44|58.14|58.42|58.12|4
1722395030000|2024-07-31 03:03:50|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|5
1722395040000|2024-07-31 03:04:00|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|4
1722395050000|2024-07-31 03:04:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722395060000|2024-07-31 03:04:20|58.45|58.15|58.42|58.12|58.45|58.15|58.42|58.12|4
1722395070000|2024-07-31 03:04:30|58.43|58.13|58.43|58.13|58.44|58.14|58.41|58.11|9
1722395080000|2024-07-31 03:04:40|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722395090000|2024-07-31 03:04:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1722395100000|2024-07-31 03:05:00|58.44|58.14|58.45|58.15|58.47|58.17|58.44|58.14|14
1722395110000|2024-07-31 03:05:10|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722395120000|2024-07-31 03:05:20|58.46|58.16|58.51|58.21|58.51|58.21|58.46|58.16|7
1722395130000|2024-07-31 03:05:30|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1722395150000|2024-07-31 03:05:50|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|3
1722395160000|2024-07-31 03:06:00|58.5|58.2|58.53|58.23|58.53|58.23|58.5|58.2|7
1722395170000|2024-07-31 03:06:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1722395180000|2024-07-31 03:06:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722395190000|2024-07-31 03:06:30|58.51|58.21|58.5|58.2|58.51|58.21|58.47|58.17|9
1722395200000|2024-07-31 03:06:40|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|6
1722395210000|2024-07-31 03:06:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722395220000|2024-07-31 03:07:00|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|8
1722395230000|2024-07-31 03:07:10|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|11
1722395240000|2024-07-31 03:07:20|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|5
1722395250000|2024-07-31 03:07:30|58.48|58.18|58.54|58.24|58.54|58.24|58.48|58.18|9
1722395260000|2024-07-31 03:07:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|6
1722395270000|2024-07-31 03:07:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1722395280000|2024-07-31 03:08:00|58.53|58.23|58.56|58.26|58.57|58.27|58.53|58.23|8
1722395290000|2024-07-31 03:08:10|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722395300000|2024-07-31 03:08:20|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722395310000|2024-07-31 03:08:30|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722395320000|2024-07-31 03:08:40|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722395330000|2024-07-31 03:08:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|7
1722395340000|2024-07-31 03:09:00|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|8
1722395350000|2024-07-31 03:09:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1722395360000|2024-07-31 03:09:20|58.57|58.27|58.58|58.28|58.6|58.3|58.56|58.26|10
1722395370000|2024-07-31 03:09:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|8
1722395380000|2024-07-31 03:09:40|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|10
1722395390000|2024-07-31 03:09:50|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|6
1722395400000|2024-07-31 03:10:00|58.63|58.33|58.6|58.3|58.65|58.35|58.6|58.3|9
1722395410000|2024-07-31 03:10:10|58.59|58.29|58.59|58.29|58.6|58.3|58.57|58.27|7
1722395420000|2024-07-31 03:10:20|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|3
1722395430000|2024-07-31 03:10:30|58.61|58.31|58.62|58.32|58.62|58.32|58.6|58.3|4
1722395440000|2024-07-31 03:10:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722395450000|2024-07-31 03:10:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722395460000|2024-07-31 03:11:00|58.59|58.29|58.63|58.33|58.63|58.33|58.59|58.29|4
1722395470000|2024-07-31 03:11:10|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|3
1722395490000|2024-07-31 03:11:30|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|4
1722395500000|2024-07-31 03:11:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|6
1722395510000|2024-07-31 03:11:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722395520000|2024-07-31 03:12:00|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722395530000|2024-07-31 03:12:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722395540000|2024-07-31 03:12:20|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|3
1722395550000|2024-07-31 03:12:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|5
1722395560000|2024-07-31 03:12:40|58.67|58.37|58.69|58.39|58.7|58.4|58.67|58.37|11
1722395570000|2024-07-31 03:12:50|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|5
1722395580000|2024-07-31 03:13:00|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|7
1722395590000|2024-07-31 03:13:10|58.7|58.4|58.73|58.43|58.75|58.45|58.7|58.4|11
1722395600000|2024-07-31 03:13:20|58.72|58.42|58.73|58.43|58.74|58.44|58.71|58.41|11
1722395610000|2024-07-31 03:13:30|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|11
1722395620000|2024-07-31 03:13:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722395630000|2024-07-31 03:13:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|6
1722395640000|2024-07-31 03:14:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|5
1722395650000|2024-07-31 03:14:10|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|6
1722395660000|2024-07-31 03:14:20|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|2
1722395670000|2024-07-31 03:14:30|58.72|58.42|58.73|58.43|58.73|58.43|58.72|58.42|2
1722395680000|2024-07-31 03:14:40|58.72|58.42|58.72|58.42|58.73|58.43|58.7|58.4|5
1722395690000|2024-07-31 03:14:50|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|12
1722395700000|2024-07-31 03:15:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722395710000|2024-07-31 03:15:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|4
1722395720000|2024-07-31 03:15:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722395730000|2024-07-31 03:15:30|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|9
1722395740000|2024-07-31 03:15:40|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1722395750000|2024-07-31 03:15:50|58.64|58.34|58.65|58.35|58.65|58.35|58.61|58.31|17
1722395760000|2024-07-31 03:16:00|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|6
1722395770000|2024-07-31 03:16:10|58.63|58.33|58.54|58.24|58.63|58.33|58.54|58.24|11
1722395780000|2024-07-31 03:16:20|58.53|58.23|58.52|58.22|58.54|58.24|58.51|58.21|8
1722395790000|2024-07-31 03:16:30|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|6
1722395800000|2024-07-31 03:16:40|58.51|58.21|58.52|58.22|58.53|58.23|58.5|58.2|7
1722395810000|2024-07-31 03:16:50|58.53|58.23|58.53|58.23|58.53|58.23|58.51|58.21|8
1722395820000|2024-07-31 03:17:00|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|4
1722395830000|2024-07-31 03:17:10|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722395840000|2024-07-31 03:17:20|58.52|58.22|58.53|58.23|58.55|58.25|58.52|58.22|8
1722395850000|2024-07-31 03:17:30|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722395860000|2024-07-31 03:17:40|58.54|58.24|58.53|58.23|58.54|58.24|58.5|58.2|4
1722395870000|2024-07-31 03:17:50|58.52|58.22|58.48|58.18|58.53|58.23|58.47|58.17|6
1722395880000|2024-07-31 03:18:00|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|5
1722395890000|2024-07-31 03:18:10|58.44|58.14|58.44|58.14|58.45|58.15|58.44|58.14|7
1722395900000|2024-07-31 03:18:20|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|7
1722395910000|2024-07-31 03:18:30|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|5
1722395920000|2024-07-31 03:18:40|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|5
1722395930000|2024-07-31 03:18:50|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|7
1722395940000|2024-07-31 03:19:00|58.43|58.13|58.41|58.11|58.43|58.13|58.37|58.07|9
1722395950000|2024-07-31 03:19:10|58.42|58.12|58.42|58.12|58.42|58.12|58.41|58.11|17
1722395960000|2024-07-31 03:19:20|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1722395970000|2024-07-31 03:19:30|58.42|58.12|58.43|58.13|58.43|58.13|58.41|58.11|3
1722395980000|2024-07-31 03:19:40|58.42|58.12|58.37|58.07|58.42|58.12|58.37|58.07|5
1722395990000|2024-07-31 03:19:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722396000000|2024-07-31 03:20:00|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|5
1722396010000|2024-07-31 03:20:10|58.42|58.12|58.38|58.08|58.42|58.12|58.38|58.08|11
1722396020000|2024-07-31 03:20:20|58.39|58.09|58.37|58.07|58.42|58.12|58.37|58.07|11
1722396030000|2024-07-31 03:20:30|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|7
1722396040000|2024-07-31 03:20:40|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|4
1722396050000|2024-07-31 03:20:50|58.42|58.12|58.42|58.12|58.45|58.15|58.39|58.09|15
1722396060000|2024-07-31 03:21:00|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722396070000|2024-07-31 03:21:10|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722396090000|2024-07-31 03:21:30|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|8
1722396100000|2024-07-31 03:21:40|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|4
1722396110000|2024-07-31 03:21:50|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722396120000|2024-07-31 03:22:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722396130000|2024-07-31 03:22:10|58.36|58.06|58.36|58.06|58.37|58.07|58.35|58.05|8
1722396140000|2024-07-31 03:22:20|58.35|58.05|58.34|58.04|58.36|58.06|58.33|58.03|10
1722396150000|2024-07-31 03:22:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|8
1722396160000|2024-07-31 03:22:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|5
1722396170000|2024-07-31 03:22:50|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722396180000|2024-07-31 03:23:00|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722396190000|2024-07-31 03:23:10|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|5
1722396210000|2024-07-31 03:23:30|58.35|58.05|58.36|58.06|58.37|58.07|58.35|58.05|10
1722396220000|2024-07-31 03:23:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|11
1722396230000|2024-07-31 03:23:50|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|14
1722396240000|2024-07-31 03:24:00|58.35|58.05|58.35|58.05|58.37|58.07|58.35|58.05|13
1722396250000|2024-07-31 03:24:10|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|13
1722396260000|2024-07-31 03:24:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722396270000|2024-07-31 03:24:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|2
1722396280000|2024-07-31 03:24:40|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|8
1722396290000|2024-07-31 03:24:50|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|6
1722396300000|2024-07-31 03:25:00|58.38|58.08|58.38|58.08|58.42|58.12|58.37|58.07|10
1722396310000|2024-07-31 03:25:10|58.39|58.09|58.4|58.1|58.4|58.1|58.38|58.08|6
1722396320000|2024-07-31 03:25:20|58.39|58.09|58.41|58.11|58.42|58.12|58.39|58.09|17
1722396330000|2024-07-31 03:25:30|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|9
1722396340000|2024-07-31 03:25:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1722396350000|2024-07-31 03:25:50|58.43|58.13|58.37|58.07|58.43|58.13|58.37|58.07|7
1722396360000|2024-07-31 03:26:00|58.38|58.08|58.39|58.09|58.4|58.1|58.37|58.07|14
1722396370000|2024-07-31 03:26:10|58.4|58.1|58.39|58.09|58.4|58.1|58.38|58.08|10
1722396380000|2024-07-31 03:26:20|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|10
1722396390000|2024-07-31 03:26:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1722396400000|2024-07-31 03:26:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1722396420000|2024-07-31 03:27:00|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|5
1722396430000|2024-07-31 03:27:10|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|6
1722396440000|2024-07-31 03:27:20|58.39|58.09|58.38|58.08|58.39|58.09|58.35|58.05|6
1722396450000|2024-07-31 03:27:30|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|2
1722396460000|2024-07-31 03:27:40|58.37|58.07|58.37|58.07|58.39|58.09|58.37|58.07|9
1722396470000|2024-07-31 03:27:50|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|8
1722396480000|2024-07-31 03:28:00|58.36|58.06|58.35|58.05|58.37|58.07|58.34|58.04|12
1722396490000|2024-07-31 03:28:10|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722396500000|2024-07-31 03:28:20|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722396510000|2024-07-31 03:28:30|58.31|58.01|58.26|57.96|58.31|58.01|58.26|57.96|14
1722396520000|2024-07-31 03:28:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|4
1722396530000|2024-07-31 03:28:50|58.27|57.97|58.33|58.03|58.33|58.03|58.27|57.97|11
1722396540000|2024-07-31 03:29:00|58.32|58.02|58.3|58|58.32|58.02|58.3|58|2
1722396550000|2024-07-31 03:29:10|58.29|57.99|58.29|57.99|58.3|58|58.29|57.99|5
1722396560000|2024-07-31 03:29:20|58.31|58.01|58.32|58.02|58.34|58.04|58.3|58|12
1722396570000|2024-07-31 03:29:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1722396580000|2024-07-31 03:29:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1722396590000|2024-07-31 03:29:50|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|8
1722396600000|2024-07-31 03:30:00|58.29|57.99|58.35|58.05|58.35|58.05|58.29|57.99|9
1722396610000|2024-07-31 03:30:10|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|8
1722396620000|2024-07-31 03:30:20|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|8
1722396630000|2024-07-31 03:30:30|58.38|58.08|58.38|58.08|58.39|58.09|58.37|58.07|9
1722396640000|2024-07-31 03:30:40|58.39|58.09|58.39|58.09|58.39|58.09|58.37|58.07|7
1722396650000|2024-07-31 03:30:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1722396660000|2024-07-31 03:31:00|58.39|58.09|58.47|58.17|58.47|58.17|58.39|58.09|11
1722396670000|2024-07-31 03:31:10|58.46|58.16|58.48|58.18|58.5|58.2|58.46|58.16|3
1722396680000|2024-07-31 03:31:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722396690000|2024-07-31 03:31:30|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|5
1722396700000|2024-07-31 03:31:40|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|6
1722396710000|2024-07-31 03:31:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722396720000|2024-07-31 03:32:00|58.49|58.19|58.52|58.22|58.53|58.23|58.49|58.19|6
1722396730000|2024-07-31 03:32:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|4
1722396740000|2024-07-31 03:32:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722396750000|2024-07-31 03:32:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|6
1722396760000|2024-07-31 03:32:40|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|7
1722396770000|2024-07-31 03:32:50|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|4
1722396780000|2024-07-31 03:33:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|3
1722396790000|2024-07-31 03:33:10|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722396800000|2024-07-31 03:33:20|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722396810000|2024-07-31 03:33:30|58.54|58.24|58.6|58.3|58.6|58.3|58.53|58.23|6
1722396820000|2024-07-31 03:33:40|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722396830000|2024-07-31 03:33:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722396840000|2024-07-31 03:34:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722396850000|2024-07-31 03:34:10|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722396860000|2024-07-31 03:34:20|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722396870000|2024-07-31 03:34:30|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722396880000|2024-07-31 03:34:40|58.57|58.27|58.54|58.24|58.57|58.27|58.54|58.24|4
1722396890000|2024-07-31 03:34:50|58.55|58.25|58.49|58.19|58.55|58.25|58.49|58.19|5
1722396900000|2024-07-31 03:35:00|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|4
1722396910000|2024-07-31 03:35:10|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1722396920000|2024-07-31 03:35:20|58.48|58.18|58.48|58.18|58.5|58.2|58.48|58.18|3
1722396930000|2024-07-31 03:35:30|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|4
1722396940000|2024-07-31 03:35:40|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|6
1722396950000|2024-07-31 03:35:50|58.48|58.18|58.5|58.2|58.51|58.21|58.48|58.18|7
1722396960000|2024-07-31 03:36:00|58.51|58.21|58.56|58.26|58.56|58.26|58.5|58.2|12
1722396970000|2024-07-31 03:36:10|58.55|58.25|58.55|58.25|58.56|58.26|58.53|58.23|13
1722396980000|2024-07-31 03:36:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|6
1722396990000|2024-07-31 03:36:30|58.55|58.25|58.56|58.26|58.57|58.27|58.53|58.23|8
1722397000000|2024-07-31 03:36:40|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|4
1722397010000|2024-07-31 03:36:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722397020000|2024-07-31 03:37:00|58.58|58.28|58.6|58.3|58.61|58.31|58.57|58.27|8
1722397030000|2024-07-31 03:37:10|58.59|58.29|58.62|58.32|58.62|58.32|58.59|58.29|4
1722397040000|2024-07-31 03:37:20|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|4
1722397050000|2024-07-31 03:37:30|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|5
1722397060000|2024-07-31 03:37:40|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|9
1722397070000|2024-07-31 03:37:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722397080000|2024-07-31 03:38:00|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722397090000|2024-07-31 03:38:10|58.61|58.31|58.63|58.33|58.64|58.34|58.61|58.31|7
1722397100000|2024-07-31 03:38:20|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|6
1722397110000|2024-07-31 03:38:30|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1722397120000|2024-07-31 03:38:40|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722397130000|2024-07-31 03:38:50|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|6
1722397140000|2024-07-31 03:39:00|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|7
1722397150000|2024-07-31 03:39:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|8
1722397160000|2024-07-31 03:39:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722397170000|2024-07-31 03:39:30|58.68|58.38|58.68|58.38|58.68|58.38|58.65|58.35|7
1722397180000|2024-07-31 03:39:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722397190000|2024-07-31 03:39:50|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|12
1722397200000|2024-07-31 03:40:00|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722397210000|2024-07-31 03:40:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722397220000|2024-07-31 03:40:20|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|10
1722397230000|2024-07-31 03:40:30|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722397240000|2024-07-31 03:40:40|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|3
1722397250000|2024-07-31 03:40:50|58.64|58.34|58.62|58.32|58.65|58.35|58.61|58.31|9
1722397260000|2024-07-31 03:41:00|58.6|58.3|58.64|58.34|58.64|58.34|58.59|58.29|8
1722397270000|2024-07-31 03:41:10|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1722397280000|2024-07-31 03:41:20|58.63|58.33|58.64|58.34|58.64|58.34|58.62|58.32|10
1722397290000|2024-07-31 03:41:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1722397300000|2024-07-31 03:41:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722397310000|2024-07-31 03:41:50|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|9
1722397320000|2024-07-31 03:42:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|7
1722397330000|2024-07-31 03:42:10|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|6
1722397340000|2024-07-31 03:42:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|7
1722397350000|2024-07-31 03:42:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722397360000|2024-07-31 03:42:40|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|13
1722397370000|2024-07-31 03:42:50|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|4
1722397380000|2024-07-31 03:43:00|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722397390000|2024-07-31 03:43:10|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722397410000|2024-07-31 03:43:30|58.65|58.35|58.66|58.36|58.68|58.38|58.65|58.35|5
1722397420000|2024-07-31 03:43:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|6
1722397430000|2024-07-31 03:43:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|4
1722397440000|2024-07-31 03:44:00|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|4
1722397450000|2024-07-31 03:44:10|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|5
1722397460000|2024-07-31 03:44:20|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722397470000|2024-07-31 03:44:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722397500000|2024-07-31 03:45:00|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1722397510000|2024-07-31 03:45:10|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|5
1722397520000|2024-07-31 03:45:20|58.69|58.39|58.72|58.42|58.74|58.44|58.69|58.39|10
1722397530000|2024-07-31 03:45:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722397540000|2024-07-31 03:45:40|58.67|58.37|58.67|58.37|58.68|58.38|58.65|58.35|6
1722397550000|2024-07-31 03:45:50|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722397560000|2024-07-31 03:46:00|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|5
1722397570000|2024-07-31 03:46:10|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722397590000|2024-07-31 03:46:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722397600000|2024-07-31 03:46:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722397610000|2024-07-31 03:46:50|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722397620000|2024-07-31 03:47:00|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|4
1722397630000|2024-07-31 03:47:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722397640000|2024-07-31 03:47:20|58.73|58.43|58.75|58.45|58.77|58.47|58.73|58.43|12
1722397650000|2024-07-31 03:47:30|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|7
1722397660000|2024-07-31 03:47:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|7
1722397670000|2024-07-31 03:47:50|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|12
1722397680000|2024-07-31 03:48:00|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|4
1722397690000|2024-07-31 03:48:10|58.69|58.39|58.72|58.42|58.74|58.44|58.69|58.39|6
1722397700000|2024-07-31 03:48:20|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|7
1722397710000|2024-07-31 03:48:30|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|6
1722397720000|2024-07-31 03:48:40|58.67|58.37|58.64|58.34|58.68|58.38|58.64|58.34|8
1722397730000|2024-07-31 03:48:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722397740000|2024-07-31 03:49:00|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722397750000|2024-07-31 03:49:10|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|5
1722397760000|2024-07-31 03:49:20|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|5
1722397770000|2024-07-31 03:49:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|5
1722397780000|2024-07-31 03:49:40|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722397790000|2024-07-31 03:49:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722397800000|2024-07-31 03:50:00|58.67|58.37|58.72|58.42|58.72|58.42|58.67|58.37|6
1722397810000|2024-07-31 03:50:10|58.7|58.4|58.69|58.39|58.71|58.41|58.69|58.39|4
1722397820000|2024-07-31 03:50:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|6
1722397830000|2024-07-31 03:50:30|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722397840000|2024-07-31 03:50:40|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|5
1722397860000|2024-07-31 03:51:00|58.7|58.4|58.7|58.4|58.72|58.42|58.7|58.4|9
1722397870000|2024-07-31 03:51:10|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722397880000|2024-07-31 03:51:20|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|4
1722397890000|2024-07-31 03:51:30|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|3
1722397900000|2024-07-31 03:51:40|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|6
1722397910000|2024-07-31 03:51:50|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|5
1722397920000|2024-07-31 03:52:00|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|12
1722397930000|2024-07-31 03:52:10|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722397940000|2024-07-31 03:52:20|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|11
1722397960000|2024-07-31 03:52:40|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722397980000|2024-07-31 03:53:00|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|7
1722398000000|2024-07-31 03:53:20|58.73|58.43|58.72|58.42|58.74|58.44|58.71|58.41|8
1722398010000|2024-07-31 03:53:30|58.73|58.43|58.7|58.4|58.73|58.43|58.7|58.4|4
1722398020000|2024-07-31 03:53:40|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|5
1722398030000|2024-07-31 03:53:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722398040000|2024-07-31 03:54:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722398050000|2024-07-31 03:54:10|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|6
1722398060000|2024-07-31 03:54:20|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722398070000|2024-07-31 03:54:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722398080000|2024-07-31 03:54:40|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722398090000|2024-07-31 03:54:50|58.67|58.37|58.61|58.31|58.67|58.37|58.61|58.31|13
1722398100000|2024-07-31 03:55:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|9
1722398110000|2024-07-31 03:55:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722398120000|2024-07-31 03:55:20|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1722398130000|2024-07-31 03:55:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722398140000|2024-07-31 03:55:40|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|4
1722398150000|2024-07-31 03:55:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722398160000|2024-07-31 03:56:00|58.65|58.35|58.64|58.34|58.67|58.37|58.64|58.34|11
1722398170000|2024-07-31 03:56:10|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722398180000|2024-07-31 03:56:20|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722398200000|2024-07-31 03:56:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|2
1722398210000|2024-07-31 03:56:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|8
1722398220000|2024-07-31 03:57:00|58.63|58.33|58.62|58.32|58.63|58.33|58.61|58.31|4
1722398230000|2024-07-31 03:57:10|58.63|58.33|58.57|58.27|58.63|58.33|58.55|58.25|9
1722398240000|2024-07-31 03:57:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722398250000|2024-07-31 03:57:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|7
1722398260000|2024-07-31 03:57:40|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|5
1722398270000|2024-07-31 03:57:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|5
1722398280000|2024-07-31 03:58:00|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|3
1722398290000|2024-07-31 03:58:10|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|3
1722398300000|2024-07-31 03:58:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722398310000|2024-07-31 03:58:30|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722398320000|2024-07-31 03:58:40|58.55|58.25|58.63|58.33|58.63|58.33|58.55|58.25|7
1722398330000|2024-07-31 03:58:50|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722398340000|2024-07-31 03:59:00|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|9
1722398350000|2024-07-31 03:59:10|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722398360000|2024-07-31 03:59:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|13
1722398370000|2024-07-31 03:59:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|5
1722398380000|2024-07-31 03:59:40|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|6
1722398390000|2024-07-31 03:59:50|58.62|58.32|58.6|58.3|58.62|58.32|58.59|58.29|7
1722398400000|2024-07-31 04:00:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|9
1722398410000|2024-07-31 04:00:10|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|9
1722398420000|2024-07-31 04:00:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1722398430000|2024-07-31 04:00:30|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1722398440000|2024-07-31 04:00:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722398450000|2024-07-31 04:00:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|11
1722398460000|2024-07-31 04:01:00|58.58|58.28|58.53|58.23|58.58|58.28|58.52|58.22|10
1722398470000|2024-07-31 04:01:10|58.52|58.22|58.54|58.24|58.55|58.25|58.51|58.21|11
1722398480000|2024-07-31 04:01:20|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|15
1722398490000|2024-07-31 04:01:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1722398500000|2024-07-31 04:01:40|58.54|58.24|58.55|58.25|58.55|58.25|58.53|58.23|11
1722398510000|2024-07-31 04:01:50|58.54|58.24|58.54|58.24|58.56|58.26|58.53|58.23|17
1722398520000|2024-07-31 04:02:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|6
1722398530000|2024-07-31 04:02:10|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|5
1722398540000|2024-07-31 04:02:20|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|10
1722398550000|2024-07-31 04:02:30|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|9
1722398560000|2024-07-31 04:02:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722398570000|2024-07-31 04:02:50|58.53|58.23|58.54|58.24|58.55|58.25|58.52|58.22|6
1722398580000|2024-07-31 04:03:00|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1722398590000|2024-07-31 04:03:10|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|13
1722398600000|2024-07-31 04:03:20|58.53|58.23|58.51|58.21|58.54|58.24|58.5|58.2|8
1722398610000|2024-07-31 04:03:30|58.5|58.2|58.52|58.22|58.53|58.23|58.5|58.2|5
1722398640000|2024-07-31 04:04:00|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|4
1722398650000|2024-07-31 04:04:10|58.49|58.19|58.53|58.23|58.53|58.23|58.49|58.19|5
1722398660000|2024-07-31 04:04:20|58.52|58.22|58.53|58.23|58.53|58.23|58.52|58.22|2
1722398670000|2024-07-31 04:04:30|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|5
1722398680000|2024-07-31 04:04:40|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722398690000|2024-07-31 04:04:50|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|7
1722398700000|2024-07-31 04:05:00|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|9
1722398710000|2024-07-31 04:05:10|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|6
1722398730000|2024-07-31 04:05:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722398740000|2024-07-31 04:05:40|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|7
1722398760000|2024-07-31 04:06:00|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|9
1722398770000|2024-07-31 04:06:10|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|7
1722398780000|2024-07-31 04:06:20|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|4
1722398790000|2024-07-31 04:06:30|58.53|58.23|58.49|58.19|58.53|58.23|58.49|58.19|6
1722398810000|2024-07-31 04:06:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722398820000|2024-07-31 04:07:00|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|9
1722398830000|2024-07-31 04:07:10|58.48|58.18|58.49|58.19|58.49|58.19|58.46|58.16|14
1722398840000|2024-07-31 04:07:20|58.48|58.18|58.49|58.19|58.5|58.2|58.47|58.17|6
1722398850000|2024-07-31 04:07:30|58.5|58.2|58.5|58.2|58.51|58.21|58.5|58.2|5
1722398860000|2024-07-31 04:07:40|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|10
1722398870000|2024-07-31 04:07:50|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|6
1722398880000|2024-07-31 04:08:00|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|10
1722398890000|2024-07-31 04:08:10|58.49|58.19|58.5|58.2|58.5|58.2|58.48|58.18|8
1722398900000|2024-07-31 04:08:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|7
1722398910000|2024-07-31 04:08:30|58.5|58.2|58.45|58.15|58.5|58.2|58.45|58.15|16
1722398920000|2024-07-31 04:08:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|11
1722398930000|2024-07-31 04:08:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722398940000|2024-07-31 04:09:00|58.47|58.17|58.49|58.19|58.49|58.19|58.47|58.17|6
1722398950000|2024-07-31 04:09:10|58.48|58.18|58.46|58.16|58.49|58.19|58.46|58.16|7
1722398960000|2024-07-31 04:09:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722398970000|2024-07-31 04:09:30|58.48|58.18|58.45|58.15|58.48|58.18|58.44|58.14|9
1722398980000|2024-07-31 04:09:40|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722398990000|2024-07-31 04:09:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1722399000000|2024-07-31 04:10:00|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1722399010000|2024-07-31 04:10:10|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|6
1722399020000|2024-07-31 04:10:20|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|15
1722399040000|2024-07-31 04:10:40|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|7
1722399050000|2024-07-31 04:10:50|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1722399060000|2024-07-31 04:11:00|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1722399080000|2024-07-31 04:11:20|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722399110000|2024-07-31 04:11:50|58.44|58.14|58.44|58.14|58.47|58.17|58.44|58.14|8
1722399120000|2024-07-31 04:12:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722399130000|2024-07-31 04:12:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|4
1722399150000|2024-07-31 04:12:30|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1722399160000|2024-07-31 04:12:40|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|2
1722399170000|2024-07-31 04:12:50|58.41|58.11|58.37|58.07|58.41|58.11|58.36|58.06|6
1722399180000|2024-07-31 04:13:00|58.39|58.09|58.37|58.07|58.4|58.1|58.37|58.07|10
1722399190000|2024-07-31 04:13:10|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|5
1722399200000|2024-07-31 04:13:20|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1722399210000|2024-07-31 04:13:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1722399220000|2024-07-31 04:13:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722399230000|2024-07-31 04:13:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|5
1722399240000|2024-07-31 04:14:00|58.35|58.05|58.41|58.11|58.42|58.12|58.35|58.05|10
1722399250000|2024-07-31 04:14:10|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|7
1722399260000|2024-07-31 04:14:20|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1722399270000|2024-07-31 04:14:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1722399280000|2024-07-31 04:14:40|58.42|58.12|58.4|58.1|58.42|58.12|58.38|58.08|8
1722399290000|2024-07-31 04:14:50|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1722399300000|2024-07-31 04:15:00|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|7
1722399310000|2024-07-31 04:15:10|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|4
1722399320000|2024-07-31 04:15:20|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|4
1722399330000|2024-07-31 04:15:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722399340000|2024-07-31 04:15:40|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|9
1722399350000|2024-07-31 04:15:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722399360000|2024-07-31 04:16:00|58.48|58.18|58.51|58.21|58.52|58.22|58.48|58.18|5
1722399370000|2024-07-31 04:16:10|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|9
1722399380000|2024-07-31 04:16:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722399390000|2024-07-31 04:16:30|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|7
1722399400000|2024-07-31 04:16:40|58.57|58.27|58.57|58.27|58.57|58.27|58.55|58.25|9
1722399410000|2024-07-31 04:16:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1722399420000|2024-07-31 04:17:00|58.56|58.26|58.53|58.23|58.56|58.26|58.53|58.23|8
1722399430000|2024-07-31 04:17:10|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|5
1722399440000|2024-07-31 04:17:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|3
1722399450000|2024-07-31 04:17:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|6
1722399460000|2024-07-31 04:17:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1722399470000|2024-07-31 04:17:50|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1722399480000|2024-07-31 04:18:00|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|11
1722399490000|2024-07-31 04:18:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|9
1722399500000|2024-07-31 04:18:20|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|9
1722399510000|2024-07-31 04:18:30|58.52|58.22|58.51|58.21|58.52|58.22|58.51|58.21|2
1722399520000|2024-07-31 04:18:40|58.49|58.19|58.46|58.16|58.49|58.19|58.46|58.16|12
1722399530000|2024-07-31 04:18:50|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722399540000|2024-07-31 04:19:00|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|8
1722399550000|2024-07-31 04:19:10|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|11
1722399560000|2024-07-31 04:19:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|6
1722399570000|2024-07-31 04:19:30|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|3
1722399580000|2024-07-31 04:19:40|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|7
1722399590000|2024-07-31 04:19:50|58.47|58.17|58.47|58.17|58.48|58.18|58.45|58.15|14
1722399600000|2024-07-31 04:20:00|58.48|58.18|58.54|58.24|58.54|58.24|58.48|58.18|8
1722399610000|2024-07-31 04:20:10|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|4
1722399620000|2024-07-31 04:20:20|58.55|58.25|58.56|58.26|58.57|58.27|58.55|58.25|7
1722399630000|2024-07-31 04:20:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1722399640000|2024-07-31 04:20:40|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1722399650000|2024-07-31 04:20:50|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722399660000|2024-07-31 04:21:00|58.63|58.33|58.64|58.34|58.65|58.35|58.62|58.32|9
1722399670000|2024-07-31 04:21:10|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|6
1722399680000|2024-07-31 04:21:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722399700000|2024-07-31 04:21:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722399710000|2024-07-31 04:21:50|58.65|58.35|58.62|58.32|58.65|58.35|58.62|58.32|4
1722399720000|2024-07-31 04:22:00|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722399730000|2024-07-31 04:22:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722399740000|2024-07-31 04:22:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722399750000|2024-07-31 04:22:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722399770000|2024-07-31 04:22:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722399780000|2024-07-31 04:23:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722399790000|2024-07-31 04:23:10|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722399800000|2024-07-31 04:23:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722399810000|2024-07-31 04:23:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|12
1722399820000|2024-07-31 04:23:40|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|3
1722399830000|2024-07-31 04:23:50|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|5
1722399840000|2024-07-31 04:24:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722399850000|2024-07-31 04:24:10|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|10
1722399870000|2024-07-31 04:24:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722399880000|2024-07-31 04:24:40|58.66|58.36|58.59|58.29|58.67|58.37|58.59|58.29|10
1722399890000|2024-07-31 04:24:50|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|2
1722399900000|2024-07-31 04:25:00|58.63|58.33|58.6|58.3|58.64|58.34|58.6|58.3|5
1722399910000|2024-07-31 04:25:10|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|8
1722399920000|2024-07-31 04:25:20|58.59|58.29|58.6|58.3|58.62|58.32|58.59|58.29|10
1722399930000|2024-07-31 04:25:30|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722399940000|2024-07-31 04:25:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722399950000|2024-07-31 04:25:50|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722399960000|2024-07-31 04:26:00|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|4
1722399970000|2024-07-31 04:26:10|58.61|58.31|58.6|58.3|58.61|58.31|58.59|58.29|5
1722399980000|2024-07-31 04:26:20|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|8
1722399990000|2024-07-31 04:26:30|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|6
1722400000000|2024-07-31 04:26:40|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722400010000|2024-07-31 04:26:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|5
1722400020000|2024-07-31 04:27:00|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|7
1722400030000|2024-07-31 04:27:10|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|5
1722400040000|2024-07-31 04:27:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722400050000|2024-07-31 04:27:30|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722400060000|2024-07-31 04:27:40|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1722400080000|2024-07-31 04:28:00|58.52|58.22|58.48|58.18|58.53|58.23|58.48|58.18|5
1722400090000|2024-07-31 04:28:10|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|8
1722400100000|2024-07-31 04:28:20|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722400110000|2024-07-31 04:28:30|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|6
1722400120000|2024-07-31 04:28:40|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|5
1722400130000|2024-07-31 04:28:50|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|7
1722400140000|2024-07-31 04:29:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|4
1722400150000|2024-07-31 04:29:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722400160000|2024-07-31 04:29:20|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722400170000|2024-07-31 04:29:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1722400180000|2024-07-31 04:29:40|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|6
1722400190000|2024-07-31 04:29:50|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|5
1722400200000|2024-07-31 04:30:00|58.5|58.2|58.47|58.17|58.51|58.21|58.47|58.17|6
1722400210000|2024-07-31 04:30:10|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|9
1722400220000|2024-07-31 04:30:20|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|5
1722400230000|2024-07-31 04:30:30|58.41|58.11|58.36|58.06|58.41|58.11|58.36|58.06|3
1722400240000|2024-07-31 04:30:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|7
1722400250000|2024-07-31 04:30:50|58.34|58.04|58.39|58.09|58.4|58.1|58.34|58.04|9
1722400260000|2024-07-31 04:31:00|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|5
1722400270000|2024-07-31 04:31:10|58.41|58.11|58.46|58.16|58.47|58.17|58.38|58.08|13
1722400280000|2024-07-31 04:31:20|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722400290000|2024-07-31 04:31:30|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|7
1722400300000|2024-07-31 04:31:40|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|6
1722400310000|2024-07-31 04:31:50|58.47|58.17|58.47|58.17|58.48|58.18|58.47|58.17|5
1722400330000|2024-07-31 04:32:10|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1722400340000|2024-07-31 04:32:20|58.44|58.14|58.4|58.1|58.44|58.14|58.4|58.1|4
1722400360000|2024-07-31 04:32:40|58.38|58.08|58.38|58.08|58.38|58.08|58.37|58.07|3
1722400370000|2024-07-31 04:32:50|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1722400380000|2024-07-31 04:33:00|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1722400390000|2024-07-31 04:33:10|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1722400400000|2024-07-31 04:33:20|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722400410000|2024-07-31 04:33:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1722400420000|2024-07-31 04:33:40|58.35|58.05|58.35|58.05|58.35|58.05|58.35|58.05|1
1722400440000|2024-07-31 04:34:00|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|2
1722400450000|2024-07-31 04:34:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722400460000|2024-07-31 04:34:20|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1722400470000|2024-07-31 04:34:30|58.31|58.01|58.3|58|58.31|58.01|58.29|57.99|4
1722400480000|2024-07-31 04:34:40|58.29|57.99|58.31|58.01|58.31|58.01|58.29|57.99|5
1722400490000|2024-07-31 04:34:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1722400500000|2024-07-31 04:35:00|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|3
1722400510000|2024-07-31 04:35:10|58.3|58|58.3|58|58.32|58.02|58.3|58|4
1722400520000|2024-07-31 04:35:20|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1722400530000|2024-07-31 04:35:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1722400550000|2024-07-31 04:35:50|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|4
1722400560000|2024-07-31 04:36:00|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|5
1722400570000|2024-07-31 04:36:10|58.27|57.97|58.26|57.96|58.28|57.98|58.26|57.96|10
1722400580000|2024-07-31 04:36:20|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1722400600000|2024-07-31 04:36:40|58.22|57.92|58.24|57.94|58.24|57.94|58.22|57.92|5
1722400620000|2024-07-31 04:37:00|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|10
1722400630000|2024-07-31 04:37:10|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1722400640000|2024-07-31 04:37:20|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1722400650000|2024-07-31 04:37:30|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|4
1722400660000|2024-07-31 04:37:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1722400670000|2024-07-31 04:37:50|58.24|57.94|58.24|57.94|58.25|57.95|58.24|57.94|3
1722400680000|2024-07-31 04:38:00|58.25|57.95|58.25|57.95|58.25|57.95|58.24|57.94|3
1722400690000|2024-07-31 04:38:10|58.26|57.96|58.26|57.96|58.28|57.98|58.25|57.95|19
1722400700000|2024-07-31 04:38:20|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1722400710000|2024-07-31 04:38:30|58.24|57.94|58.23|57.93|58.25|57.95|58.23|57.93|16
1722400720000|2024-07-31 04:38:40|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|2
1722400730000|2024-07-31 04:38:50|58.22|57.92|58.23|57.93|58.23|57.93|58.22|57.92|8
1722400740000|2024-07-31 04:39:00|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1722400750000|2024-07-31 04:39:10|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|7
1722400760000|2024-07-31 04:39:20|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|4
1722400770000|2024-07-31 04:39:30|58.21|57.91|58.2|57.9|58.21|57.91|58.18|57.88|20
1722400780000|2024-07-31 04:39:40|58.19|57.89|58.2|57.9|58.23|57.93|58.19|57.89|17
1722400790000|2024-07-31 04:39:50|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|13
1722400800000|2024-07-31 04:40:00|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|6
1722400810000|2024-07-31 04:40:10|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|8
1722400820000|2024-07-31 04:40:20|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|11
1722400830000|2024-07-31 04:40:30|58.17|57.87|58.19|57.89|58.19|57.89|58.16|57.86|10
1722400840000|2024-07-31 04:40:40|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|13
1722400850000|2024-07-31 04:40:50|58.21|57.91|58.24|57.94|58.25|57.95|58.19|57.89|12
1722400860000|2024-07-31 04:41:00|58.23|57.93|58.2|57.9|58.24|57.94|58.18|57.88|10
1722400870000|2024-07-31 04:41:10|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|6
1722400880000|2024-07-31 04:41:20|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|4
1722400890000|2024-07-31 04:41:30|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1722400900000|2024-07-31 04:41:40|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|2
1722400910000|2024-07-31 04:41:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1722400920000|2024-07-31 04:42:00|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|5
1722400930000|2024-07-31 04:42:10|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722400940000|2024-07-31 04:42:20|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722400950000|2024-07-31 04:42:30|58.15|57.85|58.15|57.85|58.16|57.86|58.15|57.85|3
1722400960000|2024-07-31 04:42:40|58.13|57.83|58.12|57.82|58.13|57.83|58.1|57.8|5
1722400970000|2024-07-31 04:42:50|58.13|57.83|58.12|57.82|58.14|57.84|58.1|57.8|8
1722400980000|2024-07-31 04:43:00|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1722400990000|2024-07-31 04:43:10|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1722401000000|2024-07-31 04:43:20|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|7
1722401020000|2024-07-31 04:43:40|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1722401040000|2024-07-31 04:44:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1722401050000|2024-07-31 04:44:10|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1722401070000|2024-07-31 04:44:30|58.1|57.8|58.09|57.79|58.13|57.83|58.09|57.79|16
1722401080000|2024-07-31 04:44:40|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|12
1722401090000|2024-07-31 04:44:50|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|5
1722401100000|2024-07-31 04:45:00|58.09|57.79|58.13|57.83|58.14|57.84|58.08|57.78|13
1722401110000|2024-07-31 04:45:10|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1722401120000|2024-07-31 04:45:20|58.15|57.85|58.11|57.81|58.16|57.86|58.11|57.81|5
1722401130000|2024-07-31 04:45:30|58.1|57.8|58.08|57.78|58.1|57.8|58.08|57.78|11
1722401140000|2024-07-31 04:45:40|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|6
1722401150000|2024-07-31 04:45:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|9
1722401160000|2024-07-31 04:46:00|58.08|57.78|58.11|57.81|58.11|57.81|58.08|57.78|9
1722401170000|2024-07-31 04:46:10|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|8
1722401180000|2024-07-31 04:46:20|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|6
1722401190000|2024-07-31 04:46:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722401200000|2024-07-31 04:46:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1722401210000|2024-07-31 04:46:50|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|7
1722401220000|2024-07-31 04:47:00|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722401230000|2024-07-31 04:47:10|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1722401240000|2024-07-31 04:47:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|6
1722401250000|2024-07-31 04:47:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1722401260000|2024-07-31 04:47:40|58.05|57.75|58.05|57.75|58.06|57.76|58.05|57.75|7
1722401270000|2024-07-31 04:47:50|58.06|57.76|58.07|57.77|58.07|57.77|58.05|57.75|6
1722401280000|2024-07-31 04:48:00|58.06|57.76|58|57.7|58.07|57.77|58|57.7|12
1722401290000|2024-07-31 04:48:10|57.99|57.69|57.98|57.68|58|57.7|57.97|57.67|10
1722401300000|2024-07-31 04:48:20|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1722401310000|2024-07-31 04:48:30|58|57.7|58.03|57.73|58.03|57.73|58|57.7|10
1722401320000|2024-07-31 04:48:40|58.04|57.74|58.05|57.75|58.06|57.76|58.04|57.74|7
1722401330000|2024-07-31 04:48:50|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|6
1722401340000|2024-07-31 04:49:00|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|7
1722401350000|2024-07-31 04:49:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1722401360000|2024-07-31 04:49:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|8
1722401370000|2024-07-31 04:49:30|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|10
1722401380000|2024-07-31 04:49:40|57.98|57.68|57.99|57.69|58|57.7|57.98|57.68|6
1722401390000|2024-07-31 04:49:50|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1722401400000|2024-07-31 04:50:00|57.99|57.69|58.02|57.72|58.02|57.72|57.98|57.68|9
1722401410000|2024-07-31 04:50:10|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|13
1722401420000|2024-07-31 04:50:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|8
1722401430000|2024-07-31 04:50:30|58|57.7|57.99|57.69|58.01|57.71|57.98|57.68|8
1722401440000|2024-07-31 04:50:40|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|2
1722401450000|2024-07-31 04:50:50|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|8
1722401460000|2024-07-31 04:51:00|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|6
1722401470000|2024-07-31 04:51:10|58|57.7|58|57.7|58|57.7|58|57.7|1
1722401480000|2024-07-31 04:51:20|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|11
1722401490000|2024-07-31 04:51:30|58|57.7|57.99|57.69|58|57.7|57.97|57.67|13
1722401500000|2024-07-31 04:51:40|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|8
1722401510000|2024-07-31 04:51:50|58|57.7|58|57.7|58|57.7|57.99|57.69|9
1722401520000|2024-07-31 04:52:00|57.99|57.69|57.94|57.64|57.99|57.69|57.92|57.62|11
1722401530000|2024-07-31 04:52:10|57.93|57.63|57.9|57.6|57.94|57.64|57.9|57.6|10
1722401540000|2024-07-31 04:52:20|57.91|57.61|57.89|57.59|57.93|57.63|57.88|57.58|13
1722401550000|2024-07-31 04:52:30|57.88|57.58|57.89|57.59|57.91|57.61|57.88|57.58|16
1722401560000|2024-07-31 04:52:40|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|17
1722401570000|2024-07-31 04:52:50|57.9|57.6|57.95|57.65|57.95|57.65|57.9|57.6|7
1722401580000|2024-07-31 04:53:00|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|11
1722401590000|2024-07-31 04:53:10|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1722401600000|2024-07-31 04:53:20|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|14
1722401610000|2024-07-31 04:53:30|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|12
1722401620000|2024-07-31 04:53:40|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|7
1722401630000|2024-07-31 04:53:50|57.98|57.68|58|57.7|58|57.7|57.98|57.68|10
1722401640000|2024-07-31 04:54:00|57.99|57.69|57.94|57.64|57.99|57.69|57.92|57.62|11
1722401650000|2024-07-31 04:54:10|57.95|57.65|57.89|57.59|57.95|57.65|57.89|57.59|6
1722401660000|2024-07-31 04:54:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|12
1722401670000|2024-07-31 04:54:30|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|6
1722401680000|2024-07-31 04:54:40|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|6
1722401690000|2024-07-31 04:54:50|57.9|57.6|57.9|57.6|57.92|57.62|57.89|57.59|9
1722401700000|2024-07-31 04:55:00|57.89|57.59|57.95|57.65|57.95|57.65|57.89|57.59|9
1722401710000|2024-07-31 04:55:10|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|7
1722401720000|2024-07-31 04:55:20|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|9
1722401730000|2024-07-31 04:55:30|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|5
1722401740000|2024-07-31 04:55:40|57.9|57.6|57.89|57.59|57.92|57.62|57.87|57.57|16
1722401750000|2024-07-31 04:55:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|7
1722401760000|2024-07-31 04:56:00|57.89|57.59|57.9|57.6|57.9|57.6|57.87|57.57|15
1722401770000|2024-07-31 04:56:10|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|6
1722401780000|2024-07-31 04:56:20|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1722401790000|2024-07-31 04:56:30|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|6
1722401800000|2024-07-31 04:56:40|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722401810000|2024-07-31 04:56:50|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|6
1722401820000|2024-07-31 04:57:00|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|7
1722401830000|2024-07-31 04:57:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|9
1722401840000|2024-07-31 04:57:20|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1722401850000|2024-07-31 04:57:30|57.94|57.64|57.97|57.67|57.97|57.67|57.93|57.63|8
1722401860000|2024-07-31 04:57:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|7
1722401870000|2024-07-31 04:57:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1722401880000|2024-07-31 04:58:00|58|57.7|58.02|57.72|58.03|57.73|58|57.7|8
1722401890000|2024-07-31 04:58:10|58.03|57.73|58.04|57.74|58.04|57.74|58.01|57.71|8
1722401900000|2024-07-31 04:58:20|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1722401910000|2024-07-31 04:58:30|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|4
1722401920000|2024-07-31 04:58:40|58.06|57.76|58.07|57.77|58.08|57.78|58.06|57.76|4
1722401930000|2024-07-31 04:58:50|58.06|57.76|58.08|57.78|58.1|57.8|58.06|57.76|15
1722401940000|2024-07-31 04:59:00|58.09|57.79|58.15|57.85|58.15|57.85|58.08|57.78|10
1722401950000|2024-07-31 04:59:10|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|4
1722401960000|2024-07-31 04:59:20|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|11
1722401970000|2024-07-31 04:59:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1722401980000|2024-07-31 04:59:40|58.13|57.83|58.14|57.84|58.16|57.86|58.13|57.83|14
1722401990000|2024-07-31 04:59:50|58.15|57.85|58.13|57.83|58.15|57.85|58.12|57.82|5
1722402000000|2024-07-31 05:00:00|58.12|57.82|58.13|57.83|58.16|57.86|58.12|57.82|8
1722402010000|2024-07-31 05:00:10|58.12|57.82|58.08|57.78|58.12|57.82|58.08|57.78|6
1722402020000|2024-07-31 05:00:20|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|12
1722402030000|2024-07-31 05:00:30|58.07|57.77|58.07|57.77|58.11|57.81|58.07|57.77|9
1722402040000|2024-07-31 05:00:40|58.08|57.78|58.04|57.74|58.08|57.78|58.04|57.74|9
1722402050000|2024-07-31 05:00:50|58.03|57.73|58.04|57.74|58.06|57.76|58.03|57.73|5
1722402060000|2024-07-31 05:01:00|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|5
1722402070000|2024-07-31 05:01:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722402080000|2024-07-31 05:01:20|58.01|57.71|58.01|57.71|58.01|57.71|57.99|57.69|5
1722402090000|2024-07-31 05:01:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1722402100000|2024-07-31 05:01:40|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1722402110000|2024-07-31 05:01:50|58.01|57.71|57.99|57.69|58.01|57.71|57.98|57.68|9
1722402120000|2024-07-31 05:02:00|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|10
1722402130000|2024-07-31 05:02:10|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|4
1722402140000|2024-07-31 05:02:20|57.94|57.64|57.95|57.65|57.96|57.66|57.94|57.64|10
1722402150000|2024-07-31 05:02:30|57.94|57.64|57.92|57.62|57.95|57.65|57.92|57.62|5
1722402160000|2024-07-31 05:02:40|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1722402170000|2024-07-31 05:02:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|3
1722402180000|2024-07-31 05:03:00|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|5
1722402190000|2024-07-31 05:03:10|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|6
1722402200000|2024-07-31 05:03:20|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|8
1722402210000|2024-07-31 05:03:30|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|5
1722402220000|2024-07-31 05:03:40|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1722402230000|2024-07-31 05:03:50|57.87|57.57|57.85|57.55|57.88|57.58|57.84|57.54|9
1722402240000|2024-07-31 05:04:00|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|5
1722402260000|2024-07-31 05:04:20|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|3
1722402270000|2024-07-31 05:04:30|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722402280000|2024-07-31 05:04:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|7
1722402290000|2024-07-31 05:04:50|57.84|57.54|57.85|57.55|57.85|57.55|57.82|57.52|8
1722402300000|2024-07-31 05:05:00|57.84|57.54|57.84|57.54|57.85|57.55|57.83|57.53|15
1722402310000|2024-07-31 05:05:10|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|15
1722402320000|2024-07-31 05:05:20|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|3
1722402330000|2024-07-31 05:05:30|57.81|57.51|57.76|57.46|57.81|57.51|57.76|57.46|7
1722402340000|2024-07-31 05:05:40|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|13
1722402350000|2024-07-31 05:05:50|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|4
1722402360000|2024-07-31 05:06:00|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|10
1722402370000|2024-07-31 05:06:10|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1722402380000|2024-07-31 05:06:20|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|15
1722402390000|2024-07-31 05:06:30|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|12
1722402400000|2024-07-31 05:06:40|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|3
1722402410000|2024-07-31 05:06:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1722402420000|2024-07-31 05:07:00|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|5
1722402430000|2024-07-31 05:07:10|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1722402440000|2024-07-31 05:07:20|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722402460000|2024-07-31 05:07:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1722402470000|2024-07-31 05:07:50|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|9
1722402480000|2024-07-31 05:08:00|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|6
1722402490000|2024-07-31 05:08:10|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|11
1722402500000|2024-07-31 05:08:20|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|4
1722402520000|2024-07-31 05:08:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1722402530000|2024-07-31 05:08:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722402540000|2024-07-31 05:09:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|7
1722402550000|2024-07-31 05:09:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|7
1722402560000|2024-07-31 05:09:20|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|10
1722402570000|2024-07-31 05:09:30|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|8
1722402580000|2024-07-31 05:09:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722402590000|2024-07-31 05:09:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|9
1722402600000|2024-07-31 05:10:00|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|9
1722402610000|2024-07-31 05:10:10|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|12
1722402620000|2024-07-31 05:10:20|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|11
1722402630000|2024-07-31 05:10:30|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|13
1722402640000|2024-07-31 05:10:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1722402650000|2024-07-31 05:10:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|10
1722402660000|2024-07-31 05:11:00|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|9
1722402670000|2024-07-31 05:11:10|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|8
1722402680000|2024-07-31 05:11:20|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1722402690000|2024-07-31 05:11:30|57.64|57.34|57.64|57.34|57.64|57.34|57.61|57.31|10
1722402700000|2024-07-31 05:11:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|10
1722402710000|2024-07-31 05:11:50|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|16
1722402720000|2024-07-31 05:12:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1722402730000|2024-07-31 05:12:10|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|9
1722402740000|2024-07-31 05:12:20|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|17
1722402750000|2024-07-31 05:12:30|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|8
1722402760000|2024-07-31 05:12:40|57.73|57.43|57.75|57.45|57.75|57.45|57.73|57.43|3
1722402790000|2024-07-31 05:13:10|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722402800000|2024-07-31 05:13:20|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|9
1722402810000|2024-07-31 05:13:30|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|7
1722402820000|2024-07-31 05:13:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1722402830000|2024-07-31 05:13:50|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|10
1722402840000|2024-07-31 05:14:00|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1722402850000|2024-07-31 05:14:10|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|5
1722402860000|2024-07-31 05:14:20|57.8|57.5|57.78|57.48|57.8|57.5|57.78|57.48|5
1722402870000|2024-07-31 05:14:30|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1722402880000|2024-07-31 05:14:40|57.77|57.47|57.8|57.5|57.81|57.51|57.77|57.47|5
1722402890000|2024-07-31 05:14:50|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1722402900000|2024-07-31 05:15:00|57.8|57.5|57.79|57.49|57.84|57.54|57.78|57.48|19
1722402910000|2024-07-31 05:15:10|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|4
1722402920000|2024-07-31 05:15:20|57.78|57.48|57.77|57.47|57.79|57.49|57.76|57.46|6
1722402930000|2024-07-31 05:15:30|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1722402940000|2024-07-31 05:15:40|57.74|57.44|57.68|57.38|57.74|57.44|57.68|57.38|6
1722402950000|2024-07-31 05:15:50|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|8
1722402960000|2024-07-31 05:16:00|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|5
1722402970000|2024-07-31 05:16:10|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|4
1722402980000|2024-07-31 05:16:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1722402990000|2024-07-31 05:16:30|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1722403000000|2024-07-31 05:16:40|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1722403010000|2024-07-31 05:16:50|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722403020000|2024-07-31 05:17:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|5
1722403030000|2024-07-31 05:17:10|57.67|57.37|57.71|57.41|57.71|57.41|57.67|57.37|5
1722403040000|2024-07-31 05:17:20|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|16
1722403050000|2024-07-31 05:17:30|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1722403060000|2024-07-31 05:17:40|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|4
1722403070000|2024-07-31 05:17:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722403090000|2024-07-31 05:18:10|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1722403100000|2024-07-31 05:18:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1722403110000|2024-07-31 05:18:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1722403120000|2024-07-31 05:18:40|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722403130000|2024-07-31 05:18:50|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722403140000|2024-07-31 05:19:00|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1722403150000|2024-07-31 05:19:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722403160000|2024-07-31 05:19:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1722403170000|2024-07-31 05:19:30|57.66|57.36|57.64|57.34|57.67|57.37|57.64|57.34|7
1722403190000|2024-07-31 05:19:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1722403220000|2024-07-31 05:20:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1722403230000|2024-07-31 05:20:30|57.62|57.32|57.55|57.25|57.63|57.33|57.54|57.24|11
1722403240000|2024-07-31 05:20:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1722403250000|2024-07-31 05:20:50|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|5
1722403260000|2024-07-31 05:21:00|57.51|57.21|57.49|57.19|57.52|57.22|57.49|57.19|5
1722403270000|2024-07-31 05:21:10|57.5|57.2|57.54|57.24|57.54|57.24|57.5|57.2|9
1722403280000|2024-07-31 05:21:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1722403290000|2024-07-31 05:21:30|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1722403300000|2024-07-31 05:21:40|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1722403310000|2024-07-31 05:21:50|57.55|57.25|57.58|57.28|57.59|57.29|57.55|57.25|6
1722403320000|2024-07-31 05:22:00|57.6|57.3|57.61|57.31|57.63|57.33|57.59|57.29|18
1722403330000|2024-07-31 05:22:10|57.6|57.3|57.59|57.29|57.63|57.33|57.58|57.28|12
1722403340000|2024-07-31 05:22:20|57.6|57.3|57.59|57.29|57.6|57.3|57.58|57.28|6
1722403350000|2024-07-31 05:22:30|57.58|57.28|57.54|57.24|57.58|57.28|57.54|57.24|9
1722403360000|2024-07-31 05:22:40|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|7
1722403370000|2024-07-31 05:22:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|10
1722403380000|2024-07-31 05:23:00|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|11
1722403390000|2024-07-31 05:23:10|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1722403400000|2024-07-31 05:23:20|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|4
1722403410000|2024-07-31 05:23:30|57.52|57.22|57.53|57.23|57.53|57.23|57.49|57.19|6
1722403420000|2024-07-31 05:23:40|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|5
1722403430000|2024-07-31 05:23:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1722403440000|2024-07-31 05:24:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|6
1722403450000|2024-07-31 05:24:10|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|8
1722403460000|2024-07-31 05:24:20|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|11
1722403470000|2024-07-31 05:24:30|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1722403480000|2024-07-31 05:24:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|8
1722403490000|2024-07-31 05:24:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|9
1722403500000|2024-07-31 05:25:00|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|17
1722403510000|2024-07-31 05:25:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|11
1722403520000|2024-07-31 05:25:20|57.55|57.25|57.57|57.27|57.58|57.28|57.54|57.24|12
1722403530000|2024-07-31 05:25:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1722403540000|2024-07-31 05:25:40|57.61|57.31|57.62|57.32|57.63|57.33|57.59|57.29|17
1722403550000|2024-07-31 05:25:50|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|5
1722403560000|2024-07-31 05:26:00|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|4
1722403570000|2024-07-31 05:26:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1722403580000|2024-07-31 05:26:20|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1722403590000|2024-07-31 05:26:30|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1722403610000|2024-07-31 05:26:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1722403620000|2024-07-31 05:27:00|57.66|57.36|57.68|57.38|57.68|57.38|57.66|57.36|4
1722403630000|2024-07-31 05:27:10|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|12
1722403640000|2024-07-31 05:27:20|57.69|57.39|57.68|57.38|57.7|57.4|57.67|57.37|10
1722403650000|2024-07-31 05:27:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1722403660000|2024-07-31 05:27:40|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|10
1722403670000|2024-07-31 05:27:50|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|4
1722403680000|2024-07-31 05:28:00|57.67|57.37|57.71|57.41|57.72|57.42|57.67|57.37|11
1722403690000|2024-07-31 05:28:10|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722403700000|2024-07-31 05:28:20|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1722403710000|2024-07-31 05:28:30|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|6
1722403720000|2024-07-31 05:28:40|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|10
1722403730000|2024-07-31 05:28:50|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1722403740000|2024-07-31 05:29:00|57.73|57.43|57.73|57.43|57.76|57.46|57.72|57.42|11
1722403750000|2024-07-31 05:29:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1722403760000|2024-07-31 05:29:20|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1722403780000|2024-07-31 05:29:40|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|4
1722403790000|2024-07-31 05:29:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1722403800000|2024-07-31 05:30:00|57.66|57.36|57.67|57.37|57.69|57.39|57.66|57.36|11
1722403810000|2024-07-31 05:30:10|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|9
1722403820000|2024-07-31 05:30:20|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|11
1722403830000|2024-07-31 05:30:30|57.68|57.38|57.68|57.38|57.72|57.42|57.68|57.38|16
1722403840000|2024-07-31 05:30:40|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|13
1722403850000|2024-07-31 05:30:50|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|12
1722403860000|2024-07-31 05:31:00|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|6
1722403870000|2024-07-31 05:31:10|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|20
1722403880000|2024-07-31 05:31:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|9
1722403890000|2024-07-31 05:31:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|8
1722403900000|2024-07-31 05:31:40|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|8
1722403910000|2024-07-31 05:31:50|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|9
1722403920000|2024-07-31 05:32:00|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|6
1722403930000|2024-07-31 05:32:10|57.67|57.37|57.68|57.38|57.68|57.38|57.67|57.37|2
1722403940000|2024-07-31 05:32:20|57.67|57.37|57.69|57.39|57.69|57.39|57.66|57.36|17
1722403950000|2024-07-31 05:32:30|57.68|57.38|57.72|57.42|57.72|57.42|57.68|57.38|10
1722403960000|2024-07-31 05:32:40|57.71|57.41|57.75|57.45|57.75|57.45|57.71|57.41|11
1722403970000|2024-07-31 05:32:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|5
1722403980000|2024-07-31 05:33:00|57.75|57.45|57.76|57.46|57.78|57.48|57.75|57.45|8
1722403990000|2024-07-31 05:33:10|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|12
1722404000000|2024-07-31 05:33:20|57.75|57.45|57.75|57.45|57.76|57.46|57.74|57.44|5
1722404010000|2024-07-31 05:33:30|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|9
1722404020000|2024-07-31 05:33:40|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|3
1722404030000|2024-07-31 05:33:50|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|4
1722404040000|2024-07-31 05:34:00|57.85|57.55|57.86|57.56|57.87|57.57|57.84|57.54|14
1722404050000|2024-07-31 05:34:10|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1722404060000|2024-07-31 05:34:20|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|5
1722404070000|2024-07-31 05:34:30|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1722404080000|2024-07-31 05:34:40|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1722404090000|2024-07-31 05:34:50|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|16
1722404100000|2024-07-31 05:35:00|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|11
1722404110000|2024-07-31 05:35:10|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|4
1722404120000|2024-07-31 05:35:20|57.79|57.49|57.85|57.55|57.88|57.58|57.79|57.49|18
1722404130000|2024-07-31 05:35:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|5
1722404140000|2024-07-31 05:35:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1722404150000|2024-07-31 05:35:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722404160000|2024-07-31 05:36:00|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|3
1722404170000|2024-07-31 05:36:10|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1722404180000|2024-07-31 05:36:20|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|14
1722404190000|2024-07-31 05:36:30|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|9
1722404200000|2024-07-31 05:36:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1722404210000|2024-07-31 05:36:50|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1722404220000|2024-07-31 05:37:00|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|7
1722404230000|2024-07-31 05:37:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1722404240000|2024-07-31 05:37:20|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|4
1722404250000|2024-07-31 05:37:30|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|9
1722404260000|2024-07-31 05:37:40|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|11
1722404270000|2024-07-31 05:37:50|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|13
1722404280000|2024-07-31 05:38:00|57.79|57.49|57.88|57.58|57.88|57.58|57.79|57.49|7
1722404290000|2024-07-31 05:38:10|57.87|57.57|57.88|57.58|57.9|57.6|57.86|57.56|22
1722404300000|2024-07-31 05:38:20|57.87|57.57|57.9|57.6|57.91|57.61|57.87|57.57|21
1722404310000|2024-07-31 05:38:30|57.89|57.59|57.89|57.59|57.91|57.61|57.88|57.58|21
1722404320000|2024-07-31 05:38:40|57.88|57.58|57.92|57.62|57.93|57.63|57.88|57.58|12
1722404330000|2024-07-31 05:38:50|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1722404340000|2024-07-31 05:39:00|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1722404350000|2024-07-31 05:39:10|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1722404360000|2024-07-31 05:39:20|57.96|57.66|58|57.7|58|57.7|57.96|57.66|5
1722404370000|2024-07-31 05:39:30|57.98|57.68|58|57.7|58.01|57.71|57.98|57.68|12
1722404380000|2024-07-31 05:39:40|58.01|57.71|57.98|57.68|58.01|57.71|57.98|57.68|20
1722404390000|2024-07-31 05:39:50|58|57.7|58|57.7|58.01|57.71|57.99|57.69|16
1722404400000|2024-07-31 05:40:00|57.99|57.69|58.06|57.76|58.06|57.76|57.99|57.69|16
1722404410000|2024-07-31 05:40:10|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|4
1722404420000|2024-07-31 05:40:20|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|3
1722404430000|2024-07-31 05:40:30|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1722404440000|2024-07-31 05:40:40|58.04|57.74|58.05|57.75|58.06|57.76|58.03|57.73|12
1722404450000|2024-07-31 05:40:50|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|5
1722404460000|2024-07-31 05:41:00|58.07|57.77|58.06|57.76|58.07|57.77|58.05|57.75|4
1722404470000|2024-07-31 05:41:10|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|8
1722404480000|2024-07-31 05:41:20|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1722404490000|2024-07-31 05:41:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1722404500000|2024-07-31 05:41:40|58.08|57.78|58.14|57.84|58.15|57.85|58.08|57.78|11
1722404510000|2024-07-31 05:41:50|58.15|57.85|58.19|57.89|58.19|57.89|58.14|57.84|11
1722404520000|2024-07-31 05:42:00|58.18|57.88|58.27|57.97|58.27|57.97|58.18|57.88|14
1722404530000|2024-07-31 05:42:10|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|17
1722404540000|2024-07-31 05:42:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|16
1722404550000|2024-07-31 05:42:30|58.28|57.98|58.33|58.03|58.35|58.05|58.28|57.98|19
1722404560000|2024-07-31 05:42:40|58.35|58.05|58.34|58.04|58.37|58.07|58.33|58.03|12
1722404570000|2024-07-31 05:42:50|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|13
1722404580000|2024-07-31 05:43:00|58.37|58.07|58.39|58.09|58.41|58.11|58.36|58.06|17
1722404590000|2024-07-31 05:43:10|58.41|58.11|58.45|58.15|58.47|58.17|58.41|58.11|17
1722404600000|2024-07-31 05:43:20|58.47|58.17|58.46|58.16|58.48|58.18|58.45|58.15|18
1722404610000|2024-07-31 05:43:30|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722404620000|2024-07-31 05:43:40|58.46|58.16|58.47|58.17|58.49|58.19|58.45|58.15|13
1722404630000|2024-07-31 05:43:50|58.48|58.18|58.48|58.18|58.49|58.19|58.46|58.16|11
1722404640000|2024-07-31 05:44:00|58.46|58.16|58.53|58.23|58.53|58.23|58.46|58.16|15
1722404650000|2024-07-31 05:44:10|58.52|58.22|58.48|58.18|58.56|58.26|58.48|58.18|19
1722404660000|2024-07-31 05:44:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|9
1722404670000|2024-07-31 05:44:30|58.47|58.17|58.48|58.18|58.49|58.19|58.46|58.16|14
1722404680000|2024-07-31 05:44:40|58.47|58.17|58.49|58.19|58.51|58.21|58.47|58.17|15
1722404690000|2024-07-31 05:44:50|58.5|58.2|58.48|58.18|58.51|58.21|58.47|58.17|20
1722404700000|2024-07-31 05:45:00|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|15
1722404710000|2024-07-31 05:45:10|58.45|58.15|58.45|58.15|58.47|58.17|58.44|58.14|11
1722404720000|2024-07-31 05:45:20|58.44|58.14|58.37|58.07|58.44|58.14|58.36|58.06|14
1722404730000|2024-07-31 05:45:30|58.36|58.06|58.34|58.04|58.38|58.08|58.34|58.04|10
1722404740000|2024-07-31 05:45:40|58.35|58.05|58.38|58.08|58.39|58.09|58.34|58.04|19
1722404750000|2024-07-31 05:45:50|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|19
1722404760000|2024-07-31 05:46:00|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1722404770000|2024-07-31 05:46:10|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|13
1722404780000|2024-07-31 05:46:20|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|9
1722404790000|2024-07-31 05:46:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|7
1722404800000|2024-07-31 05:46:40|58.28|57.98|58.33|58.03|58.34|58.04|58.27|57.97|20
1722404810000|2024-07-31 05:46:50|58.34|58.04|58.38|58.08|58.38|58.08|58.33|58.03|15
1722404820000|2024-07-31 05:47:00|58.36|58.06|58.34|58.04|58.38|58.08|58.34|58.04|11
1722404830000|2024-07-31 05:47:10|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|11
1722404840000|2024-07-31 05:47:20|58.34|58.04|58.29|57.99|58.34|58.04|58.27|57.97|11
1722404850000|2024-07-31 05:47:30|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|11
1722404860000|2024-07-31 05:47:40|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|8
1722404870000|2024-07-31 05:47:50|58.23|57.93|58.21|57.91|58.24|57.94|58.21|57.91|5
1722404880000|2024-07-31 05:48:00|58.22|57.92|58.17|57.87|58.22|57.92|58.15|57.85|11
1722404890000|2024-07-31 05:48:10|58.16|57.86|58.17|57.87|58.18|57.88|58.16|57.86|19
1722404900000|2024-07-31 05:48:20|58.16|57.86|58.15|57.85|58.17|57.87|58.14|57.84|10
1722404910000|2024-07-31 05:48:30|58.16|57.86|58.1|57.8|58.16|57.86|58.09|57.79|9
1722404920000|2024-07-31 05:48:40|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|8
1722404930000|2024-07-31 05:48:50|58.08|57.78|58.11|57.81|58.12|57.82|58.08|57.78|14
1722404940000|2024-07-31 05:49:00|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|16
1722404950000|2024-07-31 05:49:10|58.14|57.84|58.12|57.82|58.15|57.85|58.12|57.82|12
1722404960000|2024-07-31 05:49:20|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|9
1722404970000|2024-07-31 05:49:30|58.15|57.85|58.14|57.84|58.16|57.86|58.13|57.83|16
1722404980000|2024-07-31 05:49:40|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|11
1722404990000|2024-07-31 05:49:50|58.14|57.84|58.15|57.85|58.16|57.86|58.13|57.83|9
1722405000000|2024-07-31 05:50:00|58.16|57.86|58.15|57.85|58.17|57.87|58.13|57.83|15
1722405010000|2024-07-31 05:50:10|58.14|57.84|58.18|57.88|58.18|57.88|58.13|57.83|25
1722405020000|2024-07-31 05:50:20|58.17|57.87|58.17|57.87|58.18|57.88|58.14|57.84|14
1722405030000|2024-07-31 05:50:30|58.18|57.88|58.22|57.92|58.23|57.93|58.18|57.88|8
1722405040000|2024-07-31 05:50:40|58.23|57.93|58.28|57.98|58.31|58.01|58.22|57.92|19
1722405050000|2024-07-31 05:50:50|58.27|57.97|58.27|57.97|58.3|58|58.25|57.95|17
1722405060000|2024-07-31 05:51:00|58.28|57.98|58.36|58.06|58.38|58.08|58.28|57.98|21
1722405070000|2024-07-31 05:51:10|58.37|58.07|58.35|58.05|58.39|58.09|58.35|58.05|22
1722405080000|2024-07-31 05:51:20|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|10
1722405090000|2024-07-31 05:51:30|58.36|58.06|58.36|58.06|58.37|58.07|58.34|58.04|14
1722405100000|2024-07-31 05:51:40|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|23
1722405110000|2024-07-31 05:51:50|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|14
1722405120000|2024-07-31 05:52:00|58.39|58.09|58.43|58.13|58.44|58.14|58.38|58.08|23
1722405130000|2024-07-31 05:52:10|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|11
1722405140000|2024-07-31 05:52:20|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|20
1722405150000|2024-07-31 05:52:30|58.46|58.16|58.49|58.19|58.53|58.23|58.46|58.16|20
1722405160000|2024-07-31 05:52:40|58.5|58.2|58.52|58.22|58.53|58.23|58.47|58.17|27
1722405170000|2024-07-31 05:52:50|58.53|58.23|58.56|58.26|58.56|58.26|58.52|58.22|14
1722405180000|2024-07-31 05:53:00|58.55|58.25|58.54|58.24|58.57|58.27|58.52|58.22|21
1722405190000|2024-07-31 05:53:10|58.53|58.23|58.53|58.23|58.56|58.26|58.53|58.23|21
1722405200000|2024-07-31 05:53:20|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|18
1722405210000|2024-07-31 05:53:30|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722405220000|2024-07-31 05:53:40|58.55|58.25|58.57|58.27|58.61|58.31|58.55|58.25|16
1722405230000|2024-07-31 05:53:50|58.56|58.26|58.61|58.31|58.61|58.31|58.56|58.26|10
1722405240000|2024-07-31 05:54:00|58.6|58.3|58.57|58.27|58.63|58.33|58.57|58.27|17
1722405250000|2024-07-31 05:54:10|58.58|58.28|58.55|58.25|58.59|58.29|58.54|58.24|24
1722405260000|2024-07-31 05:54:20|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|20
1722405270000|2024-07-31 05:54:30|58.56|58.26|58.56|58.26|58.58|58.28|58.55|58.25|17
1722405280000|2024-07-31 05:54:40|58.55|58.25|58.52|58.22|58.55|58.25|58.51|58.21|13
1722405290000|2024-07-31 05:54:50|58.51|58.21|58.53|58.23|58.53|58.23|58.51|58.21|7
1722405300000|2024-07-31 05:55:00|58.52|58.22|58.61|58.31|58.61|58.31|58.52|58.22|17
1722405310000|2024-07-31 05:55:10|58.62|58.32|58.61|58.31|58.64|58.34|58.61|58.31|15
1722405320000|2024-07-31 05:55:20|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|12
1722405330000|2024-07-31 05:55:30|58.62|58.32|58.65|58.35|58.67|58.37|58.62|58.32|18
1722405340000|2024-07-31 05:55:40|58.66|58.36|58.67|58.37|58.69|58.39|58.64|58.34|19
1722405350000|2024-07-31 05:55:50|58.66|58.36|58.67|58.37|58.69|58.39|58.66|58.36|7
1722405360000|2024-07-31 05:56:00|58.7|58.4|58.74|58.44|58.77|58.47|58.7|58.4|11
1722405370000|2024-07-31 05:56:10|58.75|58.45|58.72|58.42|58.77|58.47|58.72|58.42|22
1722405380000|2024-07-31 05:56:20|58.69|58.39|58.67|58.37|58.7|58.4|58.65|58.35|24
1722405390000|2024-07-31 05:56:30|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|15
1722405400000|2024-07-31 05:56:40|58.65|58.35|58.62|58.32|58.65|58.35|58.61|58.31|14
1722405410000|2024-07-31 05:56:50|58.63|58.33|58.61|58.31|58.64|58.34|58.61|58.31|11
1722405420000|2024-07-31 05:57:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1722405430000|2024-07-31 05:57:10|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|11
1722405440000|2024-07-31 05:57:20|58.57|58.27|58.59|58.29|58.61|58.31|58.56|58.26|19
1722405450000|2024-07-31 05:57:30|58.58|58.28|58.55|58.25|58.6|58.3|58.55|58.25|23
1722405460000|2024-07-31 05:57:40|58.56|58.26|58.55|58.25|58.58|58.28|58.53|58.23|20
1722405470000|2024-07-31 05:57:50|58.57|58.27|58.55|58.25|58.58|58.28|58.55|58.25|21
1722405480000|2024-07-31 05:58:00|58.56|58.26|58.54|58.24|58.58|58.28|58.54|58.24|14
1722405490000|2024-07-31 05:58:10|58.55|58.25|58.54|58.24|58.56|58.26|58.53|58.23|12
1722405500000|2024-07-31 05:58:20|58.53|58.23|58.53|58.23|58.55|58.25|58.53|58.23|10
1722405510000|2024-07-31 05:58:30|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722405520000|2024-07-31 05:58:40|58.54|58.24|58.55|58.25|58.56|58.26|58.53|58.23|18
1722405530000|2024-07-31 05:58:50|58.54|58.24|58.51|58.21|58.55|58.25|58.51|58.21|11
1722405540000|2024-07-31 05:59:00|58.52|58.22|58.52|58.22|58.52|58.22|58.51|58.21|9
1722405550000|2024-07-31 05:59:10|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|14
1722405560000|2024-07-31 05:59:20|58.51|58.21|58.51|58.21|58.52|58.22|58.51|58.21|3
1722405570000|2024-07-31 05:59:30|58.5|58.2|58.47|58.17|58.5|58.2|58.46|58.16|10
1722405580000|2024-07-31 05:59:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|11
1722405590000|2024-07-31 05:59:50|58.45|58.15|58.44|58.14|58.46|58.16|58.43|58.13|14
1722405600000|2024-07-31 06:00:00|58.45|58.15|58.51|58.21|58.52|58.22|58.44|58.14|19
1722405610000|2024-07-31 06:00:10|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|12
1722405620000|2024-07-31 06:00:20|58.52|58.22|58.52|58.22|58.53|58.23|58.51|58.21|13
1722405630000|2024-07-31 06:00:30|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|13
1722405640000|2024-07-31 06:00:40|58.55|58.25|58.57|58.27|58.57|58.27|58.53|58.23|11
1722405650000|2024-07-31 06:00:50|58.55|58.25|58.6|58.3|58.61|58.31|58.55|58.25|20
1722405660000|2024-07-31 06:01:00|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|6
1722405670000|2024-07-31 06:01:10|58.59|58.29|58.56|58.26|58.59|58.29|58.55|58.25|17
1722405680000|2024-07-31 06:01:20|58.57|58.27|58.61|58.31|58.62|58.32|58.56|58.26|15
1722405690000|2024-07-31 06:01:30|58.62|58.32|58.62|58.32|58.62|58.32|58.6|58.3|8
1722405700000|2024-07-31 06:01:40|58.61|58.31|58.57|58.27|58.61|58.31|58.56|58.26|13
1722405710000|2024-07-31 06:01:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|7
1722405720000|2024-07-31 06:02:00|58.61|58.31|58.58|58.28|58.61|58.31|58.57|58.27|14
1722405730000|2024-07-31 06:02:10|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|11
1722405740000|2024-07-31 06:02:20|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|7
1722405750000|2024-07-31 06:02:30|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722405760000|2024-07-31 06:02:40|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|7
1722405770000|2024-07-31 06:02:50|58.63|58.33|58.62|58.32|58.66|58.36|58.62|58.32|15
1722405780000|2024-07-31 06:03:00|58.61|58.31|58.63|58.33|58.65|58.35|58.61|58.31|15
1722405790000|2024-07-31 06:03:10|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|13
1722405800000|2024-07-31 06:03:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|13
1722405810000|2024-07-31 06:03:30|58.64|58.34|58.72|58.42|58.72|58.42|58.64|58.34|16
1722405820000|2024-07-31 06:03:40|58.73|58.43|58.74|58.44|58.76|58.46|58.73|58.43|13
1722405830000|2024-07-31 06:03:50|58.75|58.45|58.76|58.46|58.78|58.48|58.75|58.45|14
1722405840000|2024-07-31 06:04:00|58.77|58.47|58.74|58.44|58.77|58.47|58.72|58.42|19
1722405850000|2024-07-31 06:04:10|58.73|58.43|58.75|58.45|58.75|58.45|58.71|58.41|11
1722405860000|2024-07-31 06:04:20|58.74|58.44|58.72|58.42|58.75|58.45|58.72|58.42|11
1722405870000|2024-07-31 06:04:30|58.73|58.43|58.71|58.41|58.73|58.43|58.67|58.37|15
1722405880000|2024-07-31 06:04:40|58.7|58.4|58.65|58.35|58.71|58.41|58.64|58.34|17
1722405890000|2024-07-31 06:04:50|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|8
1722405900000|2024-07-31 06:05:00|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|13
1722405910000|2024-07-31 06:05:10|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|9
1722405920000|2024-07-31 06:05:20|58.63|58.33|58.65|58.35|58.65|58.35|58.62|58.32|9
1722405930000|2024-07-31 06:05:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|12
1722405940000|2024-07-31 06:05:40|58.64|58.34|58.72|58.42|58.72|58.42|58.64|58.34|10
1722405950000|2024-07-31 06:05:50|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|9
1722405960000|2024-07-31 06:06:00|58.74|58.44|58.74|58.44|58.76|58.46|58.74|58.44|13
1722405970000|2024-07-31 06:06:10|58.73|58.43|58.73|58.43|58.75|58.45|58.72|58.42|13
1722405980000|2024-07-31 06:06:20|58.74|58.44|58.77|58.47|58.77|58.47|58.73|58.43|17
1722405990000|2024-07-31 06:06:30|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|12
1722406000000|2024-07-31 06:06:40|58.77|58.47|58.84|58.54|58.84|58.54|58.76|58.46|13
1722406010000|2024-07-31 06:06:50|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|6
1722406020000|2024-07-31 06:07:00|58.84|58.54|58.83|58.53|58.86|58.56|58.83|58.53|10
1722406030000|2024-07-31 06:07:10|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|6
1722406040000|2024-07-31 06:07:20|58.82|58.52|58.76|58.46|58.82|58.52|58.75|58.45|13
1722406050000|2024-07-31 06:07:30|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|10
1722406060000|2024-07-31 06:07:40|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|21
1722406070000|2024-07-31 06:07:50|58.76|58.46|58.77|58.47|58.77|58.47|58.74|58.44|13
1722406080000|2024-07-31 06:08:00|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|11
1722406090000|2024-07-31 06:08:10|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|6
1722406100000|2024-07-31 06:08:20|58.78|58.48|58.75|58.45|58.78|58.48|58.73|58.43|13
1722406110000|2024-07-31 06:08:30|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|18
1722406120000|2024-07-31 06:08:40|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|15
1722406130000|2024-07-31 06:08:50|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|11
1722406140000|2024-07-31 06:09:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1722406150000|2024-07-31 06:09:10|58.8|58.5|58.79|58.49|58.8|58.5|58.77|58.47|11
1722406160000|2024-07-31 06:09:20|58.77|58.47|58.76|58.46|58.79|58.49|58.75|58.45|17
1722406170000|2024-07-31 06:09:30|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|12
1722406180000|2024-07-31 06:09:40|58.76|58.46|58.74|58.44|58.77|58.47|58.73|58.43|17
1722406190000|2024-07-31 06:09:50|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722406200000|2024-07-31 06:10:00|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|8
1722406210000|2024-07-31 06:10:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722406220000|2024-07-31 06:10:20|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722406230000|2024-07-31 06:10:30|58.73|58.43|58.75|58.45|58.76|58.46|58.73|58.43|15
1722406240000|2024-07-31 06:10:40|58.74|58.44|58.8|58.5|58.8|58.5|58.74|58.44|11
1722406250000|2024-07-31 06:10:50|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|13
1722406260000|2024-07-31 06:11:00|58.82|58.52|58.82|58.52|58.83|58.53|58.81|58.51|13
1722406270000|2024-07-31 06:11:10|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|7
1722406280000|2024-07-31 06:11:20|58.8|58.5|58.8|58.5|58.81|58.51|58.8|58.5|15
1722406290000|2024-07-31 06:11:30|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|9
1722406300000|2024-07-31 06:11:40|58.82|58.52|58.84|58.54|58.84|58.54|58.81|58.51|19
1722406310000|2024-07-31 06:11:50|58.83|58.53|58.8|58.5|58.85|58.55|58.8|58.5|20
1722406320000|2024-07-31 06:12:00|58.81|58.51|58.81|58.51|58.82|58.52|58.79|58.49|18
1722406330000|2024-07-31 06:12:10|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|19
1722406340000|2024-07-31 06:12:20|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|10
1722406350000|2024-07-31 06:12:30|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|18
1722406360000|2024-07-31 06:12:40|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722406370000|2024-07-31 06:12:50|58.82|58.52|58.77|58.47|58.82|58.52|58.76|58.46|14
1722406380000|2024-07-31 06:13:00|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|11
1722406390000|2024-07-31 06:13:10|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1722406400000|2024-07-31 06:13:20|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|8
1722406410000|2024-07-31 06:13:30|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|8
1722406420000|2024-07-31 06:13:40|58.76|58.46|58.74|58.44|58.77|58.47|58.74|58.44|9
1722406430000|2024-07-31 06:13:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722406440000|2024-07-31 06:14:00|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722406450000|2024-07-31 06:14:10|58.77|58.47|58.83|58.53|58.84|58.54|58.77|58.47|6
1722406460000|2024-07-31 06:14:20|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1722406470000|2024-07-31 06:14:30|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|3
1722406490000|2024-07-31 06:14:50|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|4
1722406500000|2024-07-31 06:15:00|58.87|58.57|58.85|58.55|58.89|58.59|58.85|58.55|9
1722406510000|2024-07-31 06:15:10|58.84|58.54|58.81|58.51|58.84|58.54|58.81|58.51|7
1722406520000|2024-07-31 06:15:20|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722406530000|2024-07-31 06:15:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722406550000|2024-07-31 06:15:50|58.8|58.5|58.78|58.48|58.8|58.5|58.76|58.46|5
1722406560000|2024-07-31 06:16:00|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|4
1722406570000|2024-07-31 06:16:10|58.79|58.49|58.79|58.49|58.79|58.49|58.76|58.46|13
1722406580000|2024-07-31 06:16:20|58.77|58.47|58.74|58.44|58.78|58.48|58.74|58.44|8
1722406590000|2024-07-31 06:16:30|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|4
1722406600000|2024-07-31 06:16:40|58.73|58.43|58.72|58.42|58.73|58.43|58.71|58.41|6
1722406610000|2024-07-31 06:16:50|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1722406620000|2024-07-31 06:17:00|58.75|58.45|58.78|58.48|58.81|58.51|58.75|58.45|13
1722406630000|2024-07-31 06:17:10|58.77|58.47|58.77|58.47|58.77|58.47|58.75|58.45|14
1722406640000|2024-07-31 06:17:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|19
1722406650000|2024-07-31 06:17:30|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|17
1722406660000|2024-07-31 06:17:40|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|5
1722406670000|2024-07-31 06:17:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722406680000|2024-07-31 06:18:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|6
1722406690000|2024-07-31 06:18:10|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1722406700000|2024-07-31 06:18:20|58.72|58.42|58.75|58.45|58.75|58.45|58.71|58.41|10
1722406710000|2024-07-31 06:18:30|58.74|58.44|58.72|58.42|58.74|58.44|58.72|58.42|5
1722406720000|2024-07-31 06:18:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722406730000|2024-07-31 06:18:50|58.7|58.4|58.64|58.34|58.7|58.4|58.64|58.34|6
1722406740000|2024-07-31 06:19:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722406750000|2024-07-31 06:19:10|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|7
1722406760000|2024-07-31 06:19:20|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|6
1722406770000|2024-07-31 06:19:30|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|5
1722406790000|2024-07-31 06:19:50|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722406800000|2024-07-31 06:20:00|58.62|58.32|58.62|58.32|58.63|58.33|58.61|58.31|5
1722406810000|2024-07-31 06:20:10|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|9
1722406820000|2024-07-31 06:20:20|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|8
1722406830000|2024-07-31 06:20:30|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722406840000|2024-07-31 06:20:40|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|5
1722406850000|2024-07-31 06:20:50|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722406860000|2024-07-31 06:21:00|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722406870000|2024-07-31 06:21:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722406880000|2024-07-31 06:21:20|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1722406890000|2024-07-31 06:21:30|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|2
1722406900000|2024-07-31 06:21:40|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|11
1722406910000|2024-07-31 06:21:50|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|14
1722406920000|2024-07-31 06:22:00|58.66|58.36|58.7|58.4|58.71|58.41|58.65|58.35|9
1722406930000|2024-07-31 06:22:10|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|4
1722406940000|2024-07-31 06:22:20|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722406950000|2024-07-31 06:22:30|58.72|58.42|58.71|58.41|58.73|58.43|58.71|58.41|4
1722406960000|2024-07-31 06:22:40|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1722406970000|2024-07-31 06:22:50|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722406980000|2024-07-31 06:23:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722406990000|2024-07-31 06:23:10|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|6
1722407000000|2024-07-31 06:23:20|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722407040000|2024-07-31 06:24:00|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1722407050000|2024-07-31 06:24:10|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|10
1722407060000|2024-07-31 06:24:20|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|4
1722407070000|2024-07-31 06:24:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722407080000|2024-07-31 06:24:40|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722407090000|2024-07-31 06:24:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722407100000|2024-07-31 06:25:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722407110000|2024-07-31 06:25:10|58.69|58.39|58.65|58.35|58.7|58.4|58.64|58.34|18
1722407120000|2024-07-31 06:25:20|58.66|58.36|58.71|58.41|58.72|58.42|58.65|58.35|14
1722407130000|2024-07-31 06:25:30|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|7
1722407140000|2024-07-31 06:25:40|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|6
1722407150000|2024-07-31 06:25:50|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722407160000|2024-07-31 06:26:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|11
1722407170000|2024-07-31 06:26:10|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722407180000|2024-07-31 06:26:20|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|6
1722407200000|2024-07-31 06:26:40|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722407220000|2024-07-31 06:27:00|58.76|58.46|58.75|58.45|58.78|58.48|58.75|58.45|8
1722407230000|2024-07-31 06:27:10|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1722407240000|2024-07-31 06:27:20|58.75|58.45|58.74|58.44|58.76|58.46|58.74|58.44|6
1722407260000|2024-07-31 06:27:40|58.73|58.43|58.71|58.41|58.73|58.43|58.71|58.41|3
1722407280000|2024-07-31 06:28:00|58.7|58.4|58.67|58.37|58.7|58.4|58.67|58.37|6
1722407290000|2024-07-31 06:28:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722407300000|2024-07-31 06:28:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|6
1722407310000|2024-07-31 06:28:30|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|12
1722407320000|2024-07-31 06:28:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722407330000|2024-07-31 06:28:50|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722407340000|2024-07-31 06:29:00|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1722407350000|2024-07-31 06:29:10|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|7
1722407360000|2024-07-31 06:29:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722407370000|2024-07-31 06:29:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722407380000|2024-07-31 06:29:40|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1722407390000|2024-07-31 06:29:50|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722407400000|2024-07-31 06:30:00|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|5
1722407410000|2024-07-31 06:30:10|58.66|58.36|58.64|58.34|58.66|58.36|58.63|58.33|5
1722407420000|2024-07-31 06:30:20|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722407430000|2024-07-31 06:30:30|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|4
1722407440000|2024-07-31 06:30:40|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722407450000|2024-07-31 06:30:50|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|4
1722407460000|2024-07-31 06:31:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722407470000|2024-07-31 06:31:10|58.63|58.33|58.63|58.33|58.64|58.34|58.6|58.3|9
1722407480000|2024-07-31 06:31:20|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|10
1722407490000|2024-07-31 06:31:30|58.6|58.3|58.67|58.37|58.67|58.37|58.6|58.3|11
1722407500000|2024-07-31 06:31:40|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722407510000|2024-07-31 06:31:50|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|12
1722407520000|2024-07-31 06:32:00|58.68|58.38|58.71|58.41|58.71|58.41|58.67|58.37|17
1722407530000|2024-07-31 06:32:10|58.7|58.4|58.67|58.37|58.71|58.41|58.67|58.37|16
1722407540000|2024-07-31 06:32:20|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|2
1722407550000|2024-07-31 06:32:30|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|13
1722407560000|2024-07-31 06:32:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|14
1722407570000|2024-07-31 06:32:50|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|10
1722407580000|2024-07-31 06:33:00|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|7
1722407590000|2024-07-31 06:33:10|58.69|58.39|58.66|58.36|58.69|58.39|58.65|58.35|8
1722407600000|2024-07-31 06:33:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|10
1722407610000|2024-07-31 06:33:30|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|4
1722407620000|2024-07-31 06:33:40|58.69|58.39|58.73|58.43|58.73|58.43|58.68|58.38|14
1722407630000|2024-07-31 06:33:50|58.72|58.42|58.76|58.46|58.76|58.46|58.72|58.42|9
1722407640000|2024-07-31 06:34:00|58.75|58.45|58.68|58.38|58.75|58.45|58.68|58.38|11
1722407650000|2024-07-31 06:34:10|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|18
1722407660000|2024-07-31 06:34:20|58.69|58.39|58.72|58.42|58.72|58.42|58.69|58.39|10
1722407670000|2024-07-31 06:34:30|58.71|58.41|58.72|58.42|58.72|58.42|58.69|58.39|12
1722407680000|2024-07-31 06:34:40|58.73|58.43|58.73|58.43|58.73|58.43|58.7|58.4|11
1722407690000|2024-07-31 06:34:50|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|4
1722407700000|2024-07-31 06:35:00|58.71|58.41|58.7|58.4|58.71|58.41|58.69|58.39|5
1722407710000|2024-07-31 06:35:10|58.69|58.39|58.68|58.38|58.7|58.4|58.68|58.38|10
1722407720000|2024-07-31 06:35:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722407730000|2024-07-31 06:35:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|14
1722407740000|2024-07-31 06:35:40|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|4
1722407750000|2024-07-31 06:35:50|58.7|58.4|58.69|58.39|58.7|58.4|58.67|58.37|12
1722407760000|2024-07-31 06:36:00|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|8
1722407770000|2024-07-31 06:36:10|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722407780000|2024-07-31 06:36:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|14
1722407790000|2024-07-31 06:36:30|58.71|58.41|58.73|58.43|58.73|58.43|58.7|58.4|6
1722407800000|2024-07-31 06:36:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|10
1722407810000|2024-07-31 06:36:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1722407820000|2024-07-31 06:37:00|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|4
1722407830000|2024-07-31 06:37:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|8
1722407840000|2024-07-31 06:37:20|58.75|58.45|58.77|58.47|58.78|58.48|58.75|58.45|5
1722407850000|2024-07-31 06:37:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722407860000|2024-07-31 06:37:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722407870000|2024-07-31 06:37:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722407880000|2024-07-31 06:38:00|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722407890000|2024-07-31 06:38:10|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722407900000|2024-07-31 06:38:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722407910000|2024-07-31 06:38:30|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722407920000|2024-07-31 06:38:40|58.77|58.47|58.78|58.48|58.79|58.49|58.77|58.47|4
1722407930000|2024-07-31 06:38:50|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|5
1722407940000|2024-07-31 06:39:00|58.76|58.46|58.8|58.5|58.8|58.5|58.76|58.46|10
1722407950000|2024-07-31 06:39:10|58.79|58.49|58.84|58.54|58.87|58.57|58.79|58.49|13
1722407960000|2024-07-31 06:39:20|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722407970000|2024-07-31 06:39:30|58.86|58.56|58.89|58.59|58.9|58.6|58.86|58.56|5
1722407980000|2024-07-31 06:39:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722407990000|2024-07-31 06:39:50|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|5
1722408000000|2024-07-31 06:40:00|58.89|58.59|58.89|58.59|58.89|58.59|58.89|58.59|1
1722408010000|2024-07-31 06:40:10|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|14
1722408020000|2024-07-31 06:40:20|58.9|58.6|58.92|58.62|58.92|58.62|58.88|58.58|9
1722408040000|2024-07-31 06:40:40|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722408060000|2024-07-31 06:41:00|58.92|58.62|58.91|58.61|58.92|58.62|58.88|58.58|13
1722408070000|2024-07-31 06:41:10|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722408080000|2024-07-31 06:41:20|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|15
1722408090000|2024-07-31 06:41:30|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|4
1722408100000|2024-07-31 06:41:40|58.89|58.59|58.9|58.6|58.9|58.6|58.89|58.59|4
1722408110000|2024-07-31 06:41:50|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|5
1722408120000|2024-07-31 06:42:00|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|3
1722408130000|2024-07-31 06:42:10|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|5
1722408140000|2024-07-31 06:42:20|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722408150000|2024-07-31 06:42:30|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|5
1722408160000|2024-07-31 06:42:40|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|4
1722408180000|2024-07-31 06:43:00|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|2
1722408190000|2024-07-31 06:43:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722408200000|2024-07-31 06:43:20|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722408210000|2024-07-31 06:43:30|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722408220000|2024-07-31 06:43:40|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722408230000|2024-07-31 06:43:50|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722408240000|2024-07-31 06:44:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|7
1722408250000|2024-07-31 06:44:10|58.84|58.54|58.82|58.52|58.84|58.54|58.81|58.51|10
1722408260000|2024-07-31 06:44:20|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722408270000|2024-07-31 06:44:30|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722408280000|2024-07-31 06:44:40|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|7
1722408290000|2024-07-31 06:44:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|7
1722408300000|2024-07-31 06:45:00|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|7
1722408310000|2024-07-31 06:45:10|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1722408320000|2024-07-31 06:45:20|58.84|58.54|58.91|58.61|58.91|58.61|58.84|58.54|5
1722408330000|2024-07-31 06:45:30|58.89|58.59|58.91|58.61|58.91|58.61|58.88|58.58|5
1722408340000|2024-07-31 06:45:40|58.92|58.62|58.92|58.62|58.93|58.63|58.92|58.62|3
1722408350000|2024-07-31 06:45:50|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|5
1722408360000|2024-07-31 06:46:00|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|9
1722408370000|2024-07-31 06:46:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722408380000|2024-07-31 06:46:20|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|9
1722408390000|2024-07-31 06:46:30|58.87|58.57|58.85|58.55|58.88|58.58|58.85|58.55|7
1722408400000|2024-07-31 06:46:40|58.84|58.54|58.86|58.56|58.86|58.56|58.84|58.54|5
1722408410000|2024-07-31 06:46:50|58.85|58.55|58.88|58.58|58.88|58.58|58.85|58.55|4
1722408420000|2024-07-31 06:47:00|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|12
1722408430000|2024-07-31 06:47:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722408440000|2024-07-31 06:47:20|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1722408450000|2024-07-31 06:47:30|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|6
1722408460000|2024-07-31 06:47:40|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|3
1722408470000|2024-07-31 06:47:50|58.87|58.57|58.87|58.57|58.89|58.59|58.87|58.57|12
1722408480000|2024-07-31 06:48:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|9
1722408490000|2024-07-31 06:48:10|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|5
1722408500000|2024-07-31 06:48:20|58.9|58.6|58.89|58.59|58.9|58.6|58.89|58.59|4
1722408510000|2024-07-31 06:48:30|58.9|58.6|58.89|58.59|58.9|58.6|58.88|58.58|8
1722408520000|2024-07-31 06:48:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1722408530000|2024-07-31 06:48:50|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|3
1722408540000|2024-07-31 06:49:00|58.95|58.65|58.96|58.66|58.97|58.67|58.94|58.64|6
1722408550000|2024-07-31 06:49:10|58.95|58.65|58.9|58.6|58.96|58.66|58.9|58.6|8
1722408560000|2024-07-31 06:49:20|58.91|58.61|58.86|58.56|58.91|58.61|58.86|58.56|10
1722408570000|2024-07-31 06:49:30|58.87|58.57|58.86|58.56|58.88|58.58|58.86|58.56|6
1722408580000|2024-07-31 06:49:40|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722408590000|2024-07-31 06:49:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|5
1722408600000|2024-07-31 06:50:00|58.85|58.55|58.87|58.57|58.87|58.57|58.85|58.55|5
1722408610000|2024-07-31 06:50:10|58.88|58.58|58.88|58.58|58.88|58.58|58.87|58.57|5
1722408620000|2024-07-31 06:50:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|7
1722408630000|2024-07-31 06:50:30|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1722408640000|2024-07-31 06:50:40|58.9|58.6|58.88|58.58|58.9|58.6|58.88|58.58|11
1722408650000|2024-07-31 06:50:50|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|3
1722408660000|2024-07-31 06:51:00|58.88|58.58|58.88|58.58|58.91|58.61|58.88|58.58|13
1722408670000|2024-07-31 06:51:10|58.89|58.59|58.93|58.63|58.94|58.64|58.89|58.59|9
1722408690000|2024-07-31 06:51:30|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|5
1722408720000|2024-07-31 06:52:00|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408730000|2024-07-31 06:52:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408740000|2024-07-31 06:52:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1722408750000|2024-07-31 06:52:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722408760000|2024-07-31 06:52:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722408770000|2024-07-31 06:52:50|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|5
1722408780000|2024-07-31 06:53:00|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722408790000|2024-07-31 06:53:10|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|3
1722408800000|2024-07-31 06:53:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722408810000|2024-07-31 06:53:30|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408820000|2024-07-31 06:53:40|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408830000|2024-07-31 06:53:50|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722408850000|2024-07-31 06:54:10|58.94|58.64|58.94|58.64|58.94|58.64|58.94|58.64|1
1722408860000|2024-07-31 06:54:20|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|4
1722408870000|2024-07-31 06:54:30|58.95|58.65|58.95|58.65|58.96|58.66|58.95|58.65|3
1722408880000|2024-07-31 06:54:40|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|16
1722408890000|2024-07-31 06:54:50|58.97|58.67|58.96|58.66|58.97|58.67|58.96|58.66|4
1722408900000|2024-07-31 06:55:00|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|11
1722408910000|2024-07-31 06:55:10|58.96|58.66|58.94|58.64|58.97|58.67|58.94|58.64|7
1722408920000|2024-07-31 06:55:20|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|9
1722408930000|2024-07-31 06:55:30|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722408940000|2024-07-31 06:55:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722408950000|2024-07-31 06:55:50|58.91|58.61|58.93|58.63|58.93|58.63|58.91|58.61|9
1722408960000|2024-07-31 06:56:00|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409010000|2024-07-31 06:56:50|58.91|58.61|58.87|58.57|58.91|58.61|58.87|58.57|6
1722409020000|2024-07-31 06:57:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|6
1722409030000|2024-07-31 06:57:10|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|10
1722409040000|2024-07-31 06:57:20|58.88|58.58|58.88|58.58|58.89|58.59|58.88|58.58|7
1722409050000|2024-07-31 06:57:30|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|15
1722409060000|2024-07-31 06:57:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|8
1722409070000|2024-07-31 06:57:50|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|17
1722409080000|2024-07-31 06:58:00|58.87|58.57|58.87|58.57|58.88|58.58|58.87|58.57|5
1722409090000|2024-07-31 06:58:10|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722409100000|2024-07-31 06:58:20|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722409110000|2024-07-31 06:58:30|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|2
1722409120000|2024-07-31 06:58:40|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|4
1722409130000|2024-07-31 06:58:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722409140000|2024-07-31 06:59:00|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1722409150000|2024-07-31 06:59:10|58.87|58.57|58.87|58.57|58.87|58.57|58.87|58.57|1
1722409160000|2024-07-31 06:59:20|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|3
1722409180000|2024-07-31 06:59:40|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|5
1722409190000|2024-07-31 06:59:50|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|7
1722409200000|2024-07-31 07:00:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1722409210000|2024-07-31 07:00:10|58.88|58.58|58.85|58.55|58.88|58.58|58.84|58.54|8
1722409220000|2024-07-31 07:00:20|58.84|58.54|58.84|58.54|58.86|58.56|58.84|58.54|8
1722409230000|2024-07-31 07:00:30|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|4
1722409240000|2024-07-31 07:00:40|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722409250000|2024-07-31 07:00:50|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|5
1722409260000|2024-07-31 07:01:00|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722409270000|2024-07-31 07:01:10|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722409280000|2024-07-31 07:01:20|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722409300000|2024-07-31 07:01:40|58.83|58.53|58.86|58.56|58.86|58.56|58.82|58.52|7
1722409310000|2024-07-31 07:01:50|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|8
1722409320000|2024-07-31 07:02:00|58.85|58.55|58.86|58.56|58.87|58.57|58.85|58.55|6
1722409330000|2024-07-31 07:02:10|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722409340000|2024-07-31 07:02:20|58.85|58.55|58.85|58.55|58.85|58.55|58.85|58.55|1
1722409390000|2024-07-31 07:03:10|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|7
1722409400000|2024-07-31 07:03:20|58.85|58.55|58.83|58.53|58.85|58.55|58.83|58.53|5
1722409410000|2024-07-31 07:03:30|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|3
1722409420000|2024-07-31 07:03:40|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722409430000|2024-07-31 07:03:50|58.81|58.51|58.79|58.49|58.81|58.51|58.78|58.48|8
1722409440000|2024-07-31 07:04:00|58.82|58.52|58.83|58.53|58.85|58.55|58.82|58.52|6
1722409450000|2024-07-31 07:04:10|58.84|58.54|58.84|58.54|58.84|58.54|58.84|58.54|1
1722409460000|2024-07-31 07:04:20|58.83|58.53|58.83|58.53|58.83|58.53|58.83|58.53|1
1722409470000|2024-07-31 07:04:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722409480000|2024-07-31 07:04:40|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|4
1722409490000|2024-07-31 07:04:50|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722409500000|2024-07-31 07:05:00|58.83|58.53|58.85|58.55|58.85|58.55|58.83|58.53|5
1722409510000|2024-07-31 07:05:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|3
1722409520000|2024-07-31 07:05:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722409530000|2024-07-31 07:05:30|58.85|58.55|58.87|58.57|58.88|58.58|58.85|58.55|13
1722409540000|2024-07-31 07:05:40|58.88|58.58|58.83|58.53|58.88|58.58|58.83|58.53|12
1722409550000|2024-07-31 07:05:50|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|8
1722409560000|2024-07-31 07:06:00|58.84|58.54|58.87|58.57|58.87|58.57|58.84|58.54|6
1722409570000|2024-07-31 07:06:10|58.86|58.56|58.87|58.57|58.88|58.58|58.85|58.55|10
1722409580000|2024-07-31 07:06:20|58.9|58.6|58.92|58.62|58.93|58.63|58.9|58.6|5
1722409590000|2024-07-31 07:06:30|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722409600000|2024-07-31 07:06:40|58.92|58.62|58.93|58.63|58.93|58.63|58.92|58.62|2
1722409610000|2024-07-31 07:06:50|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409620000|2024-07-31 07:07:00|58.91|58.61|58.92|58.62|58.92|58.62|58.9|58.6|4
1722409630000|2024-07-31 07:07:10|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722409640000|2024-07-31 07:07:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722409650000|2024-07-31 07:07:30|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|7
1722409660000|2024-07-31 07:07:40|58.92|58.62|58.94|58.64|58.94|58.64|58.92|58.62|2
1722409670000|2024-07-31 07:07:50|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1722409680000|2024-07-31 07:08:00|58.94|58.64|58.96|58.66|58.96|58.66|58.93|58.63|17
1722409690000|2024-07-31 07:08:10|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|21
1722409700000|2024-07-31 07:08:20|58.93|58.63|58.94|58.64|58.94|58.64|58.93|58.63|2
1722409710000|2024-07-31 07:08:30|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|3
1722409720000|2024-07-31 07:08:40|58.92|58.62|58.92|58.62|58.93|58.63|58.91|58.61|5
1722409740000|2024-07-31 07:09:00|58.93|58.63|58.93|58.63|58.94|58.64|58.93|58.63|5
1722409750000|2024-07-31 07:09:10|58.94|58.64|58.92|58.62|58.95|58.65|58.92|58.62|7
1722409760000|2024-07-31 07:09:20|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722409770000|2024-07-31 07:09:30|58.92|58.62|58.93|58.63|58.94|58.64|58.92|58.62|6
1722409780000|2024-07-31 07:09:40|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|7
1722409790000|2024-07-31 07:09:50|58.95|58.65|58.96|58.66|58.96|58.66|58.95|58.65|6
1722409800000|2024-07-31 07:10:00|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|17
1722409810000|2024-07-31 07:10:10|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|9
1722409820000|2024-07-31 07:10:20|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|6
1722409830000|2024-07-31 07:10:30|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|9
1722409840000|2024-07-31 07:10:40|58.94|58.64|58.87|58.57|58.94|58.64|58.87|58.57|7
1722409850000|2024-07-31 07:10:50|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|13
1722409860000|2024-07-31 07:11:00|58.87|58.57|58.86|58.56|58.87|58.57|58.85|58.55|11
1722409870000|2024-07-31 07:11:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|8
1722409880000|2024-07-31 07:11:20|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|6
1722409890000|2024-07-31 07:11:30|58.85|58.55|58.86|58.56|58.86|58.56|58.85|58.55|8
1722409900000|2024-07-31 07:11:40|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|7
1722409910000|2024-07-31 07:11:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722409920000|2024-07-31 07:12:00|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|5
1722409930000|2024-07-31 07:12:10|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|8
1722409940000|2024-07-31 07:12:20|58.87|58.57|58.84|58.54|58.87|58.57|58.83|58.53|9
1722409950000|2024-07-31 07:12:30|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1722409960000|2024-07-31 07:12:40|58.83|58.53|58.83|58.53|58.84|58.54|58.83|58.53|3
1722409970000|2024-07-31 07:12:50|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|5
1722409980000|2024-07-31 07:13:00|58.83|58.53|58.83|58.53|58.83|58.53|58.82|58.52|3
1722410000000|2024-07-31 07:13:20|58.82|58.52|58.83|58.53|58.83|58.53|58.8|58.5|11
1722410010000|2024-07-31 07:13:30|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722410040000|2024-07-31 07:14:00|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|2
1722410060000|2024-07-31 07:14:20|58.82|58.52|58.83|58.53|58.83|58.53|58.82|58.52|4
1722410070000|2024-07-31 07:14:30|58.82|58.52|58.82|58.52|58.82|58.52|58.82|58.52|1
1722410080000|2024-07-31 07:14:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1722410090000|2024-07-31 07:14:50|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|6
1722410100000|2024-07-31 07:15:00|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|6
1722410140000|2024-07-31 07:15:40|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|4
1722410150000|2024-07-31 07:15:50|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1722410160000|2024-07-31 07:16:00|58.8|58.5|58.76|58.46|58.8|58.5|58.76|58.46|7
1722410170000|2024-07-31 07:16:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|2
1722410180000|2024-07-31 07:16:20|58.75|58.45|58.76|58.46|58.76|58.46|58.74|58.44|4
1722410190000|2024-07-31 07:16:30|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|9
1722410200000|2024-07-31 07:16:40|58.76|58.46|58.79|58.49|58.8|58.5|58.75|58.45|15
1722410210000|2024-07-31 07:16:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|3
1722410220000|2024-07-31 07:17:00|58.77|58.47|58.81|58.51|58.82|58.52|58.77|58.47|10
1722410230000|2024-07-31 07:17:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410240000|2024-07-31 07:17:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|7
1722410250000|2024-07-31 07:17:30|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|5
1722410270000|2024-07-31 07:17:50|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410280000|2024-07-31 07:18:00|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722410290000|2024-07-31 07:18:10|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722410300000|2024-07-31 07:18:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|15
1722410310000|2024-07-31 07:18:30|58.81|58.51|58.82|58.52|58.83|58.53|58.81|58.51|10
1722410320000|2024-07-31 07:18:40|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|12
1722410330000|2024-07-31 07:18:50|58.85|58.55|58.83|58.53|58.86|58.56|58.83|58.53|10
1722410340000|2024-07-31 07:19:00|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|13
1722410350000|2024-07-31 07:19:10|58.81|58.51|58.78|58.48|58.81|58.51|58.77|58.47|7
1722410360000|2024-07-31 07:19:20|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|5
1722410370000|2024-07-31 07:19:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1722410380000|2024-07-31 07:19:40|58.77|58.47|58.78|58.48|58.81|58.51|58.77|58.47|12
1722410390000|2024-07-31 07:19:50|58.79|58.49|58.83|58.53|58.83|58.53|58.79|58.49|5
1722410400000|2024-07-31 07:20:00|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410410000|2024-07-31 07:20:10|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|7
1722410420000|2024-07-31 07:20:20|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|10
1722410430000|2024-07-31 07:20:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|4
1722410440000|2024-07-31 07:20:40|58.82|58.52|58.82|58.52|58.83|58.53|58.82|58.52|3
1722410450000|2024-07-31 07:20:50|58.83|58.53|58.82|58.52|58.83|58.53|58.81|58.51|8
1722410460000|2024-07-31 07:21:00|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|9
1722410480000|2024-07-31 07:21:20|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|9
1722410490000|2024-07-31 07:21:30|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|2
1722410500000|2024-07-31 07:21:40|58.8|58.5|58.81|58.51|58.81|58.51|58.8|58.5|4
1722410510000|2024-07-31 07:21:50|58.82|58.52|58.8|58.5|58.82|58.52|58.8|58.5|3
1722410520000|2024-07-31 07:22:00|58.81|58.51|58.81|58.51|58.81|58.51|58.8|58.5|5
1722410530000|2024-07-31 07:22:10|58.79|58.49|58.77|58.47|58.79|58.49|58.77|58.47|2
1722410540000|2024-07-31 07:22:20|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|5
1722410550000|2024-07-31 07:22:30|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722410560000|2024-07-31 07:22:40|58.76|58.46|58.76|58.46|58.76|58.46|58.76|58.46|1
1722410570000|2024-07-31 07:22:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722410580000|2024-07-31 07:23:00|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|11
1722410620000|2024-07-31 07:23:40|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722410640000|2024-07-31 07:24:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722410650000|2024-07-31 07:24:10|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722410660000|2024-07-31 07:24:20|58.72|58.42|58.72|58.42|58.72|58.42|58.72|58.42|1
1722410680000|2024-07-31 07:24:40|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722410700000|2024-07-31 07:25:00|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|7
1722410710000|2024-07-31 07:25:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722410720000|2024-07-31 07:25:20|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722410730000|2024-07-31 07:25:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722410740000|2024-07-31 07:25:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|8
1722410750000|2024-07-31 07:25:50|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|6
1722410760000|2024-07-31 07:26:00|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|11
1722410770000|2024-07-31 07:26:10|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722410780000|2024-07-31 07:26:20|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722410790000|2024-07-31 07:26:30|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|8
1722410820000|2024-07-31 07:27:00|58.67|58.37|58.71|58.41|58.72|58.42|58.66|58.36|7
1722410830000|2024-07-31 07:27:10|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722410840000|2024-07-31 07:27:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|11
1722410850000|2024-07-31 07:27:30|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|5
1722410860000|2024-07-31 07:27:40|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722410870000|2024-07-31 07:27:50|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|9
1722410880000|2024-07-31 07:28:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|4
1722410890000|2024-07-31 07:28:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722410900000|2024-07-31 07:28:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722410910000|2024-07-31 07:28:30|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|3
1722410920000|2024-07-31 07:28:40|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1722410930000|2024-07-31 07:28:50|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722410960000|2024-07-31 07:29:20|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722410970000|2024-07-31 07:29:30|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722410980000|2024-07-31 07:29:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|2
1722411000000|2024-07-31 07:30:00|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|6
1722411010000|2024-07-31 07:30:10|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|8
1722411020000|2024-07-31 07:30:20|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|9
1722411030000|2024-07-31 07:30:30|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|4
1722411040000|2024-07-31 07:30:40|58.58|58.28|58.6|58.3|58.6|58.3|58.57|58.27|11
1722411050000|2024-07-31 07:30:50|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|5
1722411060000|2024-07-31 07:31:00|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722411070000|2024-07-31 07:31:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722411090000|2024-07-31 07:31:30|58.6|58.3|58.57|58.27|58.61|58.31|58.57|58.27|9
1722411100000|2024-07-31 07:31:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|6
1722411110000|2024-07-31 07:31:50|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1722411120000|2024-07-31 07:32:00|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|8
1722411130000|2024-07-31 07:32:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|13
1722411140000|2024-07-31 07:32:20|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722411150000|2024-07-31 07:32:30|58.57|58.27|58.56|58.26|58.61|58.31|58.56|58.26|9
1722411160000|2024-07-31 07:32:40|58.57|58.27|58.6|58.3|58.6|58.3|58.56|58.26|15
1722411170000|2024-07-31 07:32:50|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|2
1722411180000|2024-07-31 07:33:00|58.61|58.31|58.61|58.31|58.62|58.32|58.61|58.31|3
1722411190000|2024-07-31 07:33:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722411200000|2024-07-31 07:33:20|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722411230000|2024-07-31 07:33:50|58.61|58.31|58.62|58.32|58.63|58.33|58.61|58.31|3
1722411270000|2024-07-31 07:34:30|58.61|58.31|58.62|58.32|58.62|58.32|58.61|58.31|4
1722411280000|2024-07-31 07:34:40|58.63|58.33|58.62|58.32|58.63|58.33|58.62|58.32|4
1722411290000|2024-07-31 07:34:50|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|4
1722411300000|2024-07-31 07:35:00|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722411310000|2024-07-31 07:35:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|3
1722411320000|2024-07-31 07:35:20|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722411330000|2024-07-31 07:35:30|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722411340000|2024-07-31 07:35:40|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|4
1722411350000|2024-07-31 07:35:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1722411360000|2024-07-31 07:36:00|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411370000|2024-07-31 07:36:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411390000|2024-07-31 07:36:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722411410000|2024-07-31 07:36:50|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|4
1722411420000|2024-07-31 07:37:00|58.63|58.33|58.62|58.32|58.64|58.34|58.61|58.31|5
1722411430000|2024-07-31 07:37:10|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|5
1722411440000|2024-07-31 07:37:20|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722411450000|2024-07-31 07:37:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722411460000|2024-07-31 07:37:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722411470000|2024-07-31 07:37:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722411480000|2024-07-31 07:38:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722411490000|2024-07-31 07:38:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|13
1722411500000|2024-07-31 07:38:20|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722411510000|2024-07-31 07:38:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722411520000|2024-07-31 07:38:40|58.72|58.42|58.68|58.38|58.73|58.43|58.68|58.38|5
1722411530000|2024-07-31 07:38:50|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722411540000|2024-07-31 07:39:00|58.7|58.4|58.71|58.41|58.73|58.43|58.7|58.4|10
1722411550000|2024-07-31 07:39:10|58.7|58.4|58.72|58.42|58.72|58.42|58.7|58.4|3
1722411570000|2024-07-31 07:39:30|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|2
1722411580000|2024-07-31 07:39:40|58.71|58.41|58.67|58.37|58.71|58.41|58.67|58.37|4
1722411590000|2024-07-31 07:39:50|58.68|58.38|58.69|58.39|58.7|58.4|58.67|58.37|10
1722411600000|2024-07-31 07:40:00|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|6
1722411610000|2024-07-31 07:40:10|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|4
1722411620000|2024-07-31 07:40:20|58.73|58.43|58.73|58.43|58.73|58.43|58.72|58.42|7
1722411630000|2024-07-31 07:40:30|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722411640000|2024-07-31 07:40:40|58.73|58.43|58.71|58.41|58.74|58.44|58.71|58.41|8
1722411660000|2024-07-31 07:41:00|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722411670000|2024-07-31 07:41:10|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|5
1722411680000|2024-07-31 07:41:20|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722411690000|2024-07-31 07:41:30|58.71|58.41|58.72|58.42|58.72|58.42|58.71|58.41|2
1722411700000|2024-07-31 07:41:40|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|7
1722411710000|2024-07-31 07:41:50|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|6
1722411720000|2024-07-31 07:42:00|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|5
1722411730000|2024-07-31 07:42:10|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|9
1722411740000|2024-07-31 07:42:20|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1722411750000|2024-07-31 07:42:30|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|10
1722411760000|2024-07-31 07:42:40|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|7
1722411770000|2024-07-31 07:42:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|8
1722411780000|2024-07-31 07:43:00|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722411790000|2024-07-31 07:43:10|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|5
1722411800000|2024-07-31 07:43:20|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|7
1722411810000|2024-07-31 07:43:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|14
1722411820000|2024-07-31 07:43:40|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1722411830000|2024-07-31 07:43:50|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|8
1722411850000|2024-07-31 07:44:10|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|4
1722411860000|2024-07-31 07:44:20|58.75|58.45|58.75|58.45|58.75|58.45|58.73|58.43|3
1722411870000|2024-07-31 07:44:30|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|8
1722411880000|2024-07-31 07:44:40|58.75|58.45|58.87|58.57|58.87|58.57|58.75|58.45|8
1722411890000|2024-07-31 07:44:50|58.85|58.55|58.91|58.61|58.91|58.61|58.85|58.55|9
1722411900000|2024-07-31 07:45:00|58.9|58.6|58.96|58.66|58.97|58.67|58.89|58.59|16
1722411910000|2024-07-31 07:45:10|58.97|58.67|59.01|58.71|59.01|58.71|58.97|58.67|17
1722411920000|2024-07-31 07:45:20|59|58.7|59.05|58.75|59.05|58.75|59|58.7|9
1722411930000|2024-07-31 07:45:30|59.04|58.74|59.09|58.79|59.09|58.79|59.04|58.74|15
1722411940000|2024-07-31 07:45:40|59.05|58.75|59.03|58.73|59.05|58.75|58.99|58.69|15
1722411950000|2024-07-31 07:45:50|59.01|58.71|59.02|58.72|59.03|58.73|59|58.7|17
1722411960000|2024-07-31 07:46:00|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|16
1722411970000|2024-07-31 07:46:10|59|58.7|59|58.7|59.02|58.72|59|58.7|21
1722411980000|2024-07-31 07:46:20|59.01|58.71|59|58.7|59.04|58.74|59|58.7|6
1722411990000|2024-07-31 07:46:30|58.99|58.69|58.99|58.69|59.01|58.71|58.99|58.69|8
1722412000000|2024-07-31 07:46:40|58.98|58.68|59|58.7|59.01|58.71|58.98|58.68|8
1722412010000|2024-07-31 07:46:50|59.02|58.72|59|58.7|59.02|58.72|59|58.7|4
1722412020000|2024-07-31 07:47:00|58.99|58.69|58.97|58.67|58.99|58.69|58.95|58.65|13
1722412030000|2024-07-31 07:47:10|58.96|58.66|58.98|58.68|58.98|58.68|58.94|58.64|12
1722412040000|2024-07-31 07:47:20|58.99|58.69|58.99|58.69|58.99|58.69|58.99|58.69|1
1722412050000|2024-07-31 07:47:30|59|58.7|58.98|58.68|59|58.7|58.98|58.68|14
1722412060000|2024-07-31 07:47:40|59|58.7|58.96|58.66|59.02|58.72|58.96|58.66|11
1722412070000|2024-07-31 07:47:50|58.99|58.69|59.03|58.73|59.03|58.73|58.98|58.68|9
1722412080000|2024-07-31 07:48:00|59.01|58.71|59.06|58.76|59.06|58.76|59.01|58.71|5
1722412090000|2024-07-31 07:48:10|59.05|58.75|59.07|58.77|59.08|58.78|59.05|58.75|7
1722412100000|2024-07-31 07:48:20|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|2
1722412120000|2024-07-31 07:48:40|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|2
1722412130000|2024-07-31 07:48:50|59.04|58.74|59.03|58.73|59.04|58.74|59.03|58.73|2
1722412140000|2024-07-31 07:49:00|59.04|58.74|59.06|58.76|59.07|58.77|59.03|58.73|5
1722412150000|2024-07-31 07:49:10|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|8
1722412160000|2024-07-31 07:49:20|59.07|58.77|59.14|58.84|59.14|58.84|59.07|58.77|15
1722412170000|2024-07-31 07:49:30|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722412180000|2024-07-31 07:49:40|59.14|58.84|59.18|58.88|59.21|58.91|59.14|58.84|14
1722412190000|2024-07-31 07:49:50|59.19|58.89|59.18|58.88|59.2|58.9|59.17|58.87|20
1722412200000|2024-07-31 07:50:00|59.19|58.89|59.26|58.96|59.28|58.98|59.19|58.89|12
1722412210000|2024-07-31 07:50:10|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|6
1722412220000|2024-07-31 07:50:20|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|2
1722412230000|2024-07-31 07:50:30|59.28|58.98|59.26|58.96|59.28|58.98|59.25|58.95|10
1722412240000|2024-07-31 07:50:40|59.27|58.97|59.27|58.97|59.29|58.99|59.25|58.95|14
1722412250000|2024-07-31 07:50:50|59.29|58.99|59.32|59.02|59.32|59.02|59.27|58.97|7
1722412260000|2024-07-31 07:51:00|59.31|59.01|59.36|59.06|59.37|59.07|59.31|59.01|12
1722412270000|2024-07-31 07:51:10|59.35|59.05|59.37|59.07|59.39|59.09|59.34|59.04|12
1722412280000|2024-07-31 07:51:20|59.38|59.08|59.34|59.04|59.4|59.1|59.34|59.04|9
1722412290000|2024-07-31 07:51:30|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|9
1722412300000|2024-07-31 07:51:40|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722412310000|2024-07-31 07:51:50|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|11
1722412320000|2024-07-31 07:52:00|59.34|59.04|59.35|59.05|59.37|59.07|59.34|59.04|4
1722412330000|2024-07-31 07:52:10|59.39|59.09|59.38|59.08|59.42|59.12|59.37|59.07|9
1722412340000|2024-07-31 07:52:20|59.41|59.11|59.38|59.08|59.41|59.11|59.38|59.08|10
1722412350000|2024-07-31 07:52:30|59.4|59.1|59.45|59.15|59.45|59.15|59.38|59.08|21
1722412360000|2024-07-31 07:52:40|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|6
1722412370000|2024-07-31 07:52:50|59.45|59.15|59.38|59.08|59.46|59.16|59.36|59.06|10
1722412380000|2024-07-31 07:53:00|59.37|59.07|59.38|59.08|59.41|59.11|59.33|59.03|23
1722412390000|2024-07-31 07:53:10|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|18
1722412400000|2024-07-31 07:53:20|59.39|59.09|59.38|59.08|59.39|59.09|59.36|59.06|13
1722412410000|2024-07-31 07:53:30|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|7
1722412420000|2024-07-31 07:53:40|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|7
1722412430000|2024-07-31 07:53:50|59.39|59.09|59.4|59.1|59.41|59.11|59.37|59.07|20
1722412440000|2024-07-31 07:54:00|59.39|59.09|59.38|59.08|59.4|59.1|59.36|59.06|20
1722412450000|2024-07-31 07:54:10|59.39|59.09|59.37|59.07|59.4|59.1|59.36|59.06|18
1722412460000|2024-07-31 07:54:20|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|17
1722412470000|2024-07-31 07:54:30|59.36|59.06|59.27|58.97|59.37|59.07|59.27|58.97|17
1722412480000|2024-07-31 07:54:40|59.28|58.98|59.23|58.93|59.28|58.98|59.23|58.93|15
1722412490000|2024-07-31 07:54:50|59.24|58.94|59.28|58.98|59.28|58.98|59.24|58.94|15
1722412500000|2024-07-31 07:55:00|59.27|58.97|59.32|59.02|59.32|59.02|59.26|58.96|13
1722412510000|2024-07-31 07:55:10|59.31|59.01|59.29|58.99|59.31|59.01|59.27|58.97|18
1722412520000|2024-07-31 07:55:20|59.27|58.97|59.26|58.96|59.28|58.98|59.26|58.96|8
1722412530000|2024-07-31 07:55:30|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|11
1722412540000|2024-07-31 07:55:40|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|16
1722412550000|2024-07-31 07:55:50|59.27|58.97|59.26|58.96|59.28|58.98|59.25|58.95|10
1722412560000|2024-07-31 07:56:00|59.27|58.97|59.27|58.97|59.27|58.97|59.24|58.94|11
1722412570000|2024-07-31 07:56:10|59.26|58.96|59.26|58.96|59.27|58.97|59.23|58.93|11
1722412580000|2024-07-31 07:56:20|59.25|58.95|59.3|59|59.3|59|59.25|58.95|14
1722412590000|2024-07-31 07:56:30|59.29|58.99|59.3|59|59.31|59.01|59.27|58.97|24
1722412600000|2024-07-31 07:56:40|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|11
1722412610000|2024-07-31 07:56:50|59.25|58.95|59.26|58.96|59.27|58.97|59.25|58.95|10
1722412620000|2024-07-31 07:57:00|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|12
1722412630000|2024-07-31 07:57:10|59.25|58.95|59.22|58.92|59.26|58.96|59.22|58.92|8
1722412640000|2024-07-31 07:57:20|59.21|58.91|59.25|58.95|59.26|58.96|59.19|58.89|15
1722412650000|2024-07-31 07:57:30|59.27|58.97|59.27|58.97|59.27|58.97|59.25|58.95|13
1722412660000|2024-07-31 07:57:40|59.26|58.96|59.29|58.99|59.3|59|59.26|58.96|15
1722412670000|2024-07-31 07:57:50|59.37|59.07|59.37|59.07|59.39|59.09|59.35|59.05|22
1722412680000|2024-07-31 07:58:00|59.39|59.09|59.58|59.28|59.63|59.33|59.36|59.06|31
1722412690000|2024-07-31 07:58:10|59.57|59.27|59.59|59.29|59.63|59.33|59.57|59.27|22
1722412700000|2024-07-31 07:58:20|59.58|59.28|59.58|59.28|59.58|59.28|59.56|59.26|13
1722412710000|2024-07-31 07:58:30|59.57|59.27|59.58|59.28|59.6|59.3|59.57|59.27|11
1722412720000|2024-07-31 07:58:40|59.59|59.29|59.58|59.28|59.63|59.33|59.58|59.28|17
1722412730000|2024-07-31 07:58:50|59.59|59.29|59.6|59.3|59.6|59.3|59.56|59.26|7
1722412740000|2024-07-31 07:59:00|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|9
1722412750000|2024-07-31 07:59:10|59.58|59.28|59.65|59.35|59.65|59.35|59.58|59.28|5
1722412760000|2024-07-31 07:59:20|59.61|59.31|59.6|59.3|59.64|59.34|59.6|59.3|16
1722412770000|2024-07-31 07:59:30|59.61|59.31|59.6|59.3|59.61|59.31|59.58|59.28|16
1722412780000|2024-07-31 07:59:40|59.59|59.29|59.6|59.3|59.6|59.3|59.57|59.27|12
1722412790000|2024-07-31 07:59:50|59.59|59.29|59.6|59.3|59.61|59.31|59.59|59.29|9
1722412800000|2024-07-31 08:00:00|59.61|59.31|59.67|59.37|59.67|59.37|59.61|59.31|10
1722412810000|2024-07-31 08:00:10|59.66|59.36|59.69|59.39|59.71|59.41|59.66|59.36|11
1722412820000|2024-07-31 08:00:20|59.7|59.4|59.74|59.44|59.76|59.46|59.7|59.4|13
1722412830000|2024-07-31 08:00:30|59.78|59.48|59.77|59.47|59.8|59.5|59.76|59.46|17
1722412840000|2024-07-31 08:00:40|59.78|59.48|59.79|59.49|59.81|59.51|59.77|59.47|13
1722412850000|2024-07-31 08:00:50|59.78|59.48|59.76|59.46|59.81|59.51|59.76|59.46|8
1722412860000|2024-07-31 08:01:00|59.79|59.49|59.81|59.51|59.83|59.53|59.76|59.46|16
1722412870000|2024-07-31 08:01:10|59.85|59.55|59.87|59.57|59.88|59.58|59.83|59.53|21
1722412880000|2024-07-31 08:01:20|59.86|59.56|59.9|59.6|59.93|59.63|59.86|59.56|18
1722412890000|2024-07-31 08:01:30|59.89|59.59|59.88|59.58|59.91|59.61|59.88|59.58|9
1722412900000|2024-07-31 08:01:40|59.87|59.57|59.77|59.47|59.87|59.57|59.77|59.47|19
1722412910000|2024-07-31 08:01:50|59.78|59.48|59.76|59.46|59.78|59.48|59.75|59.45|9
1722412920000|2024-07-31 08:02:00|59.77|59.47|59.76|59.46|59.82|59.52|59.76|59.46|21
1722412930000|2024-07-31 08:02:10|59.75|59.45|59.71|59.41|59.77|59.47|59.71|59.41|17
1722412940000|2024-07-31 08:02:20|59.72|59.42|59.69|59.39|59.72|59.42|59.66|59.36|18
1722412950000|2024-07-31 08:02:30|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|12
1722412960000|2024-07-31 08:02:40|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|15
1722412970000|2024-07-31 08:02:50|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|6
1722412980000|2024-07-31 08:03:00|59.66|59.36|59.68|59.38|59.69|59.39|59.65|59.35|9
1722412990000|2024-07-31 08:03:10|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|14
1722413000000|2024-07-31 08:03:20|59.68|59.38|59.66|59.36|59.68|59.38|59.66|59.36|2
1722413010000|2024-07-31 08:03:30|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|2
1722413020000|2024-07-31 08:03:40|59.67|59.37|59.58|59.28|59.67|59.37|59.58|59.28|10
1722413030000|2024-07-31 08:03:50|59.57|59.27|59.55|59.25|59.57|59.27|59.55|59.25|8
1722413040000|2024-07-31 08:04:00|59.54|59.24|59.49|59.19|59.55|59.25|59.48|59.18|12
1722413050000|2024-07-31 08:04:10|59.48|59.18|59.46|59.16|59.49|59.19|59.44|59.14|9
1722413060000|2024-07-31 08:04:20|59.47|59.17|59.46|59.16|59.48|59.18|59.45|59.15|15
1722413070000|2024-07-31 08:04:30|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|4
1722413080000|2024-07-31 08:04:40|59.46|59.16|59.43|59.13|59.46|59.16|59.43|59.13|9
1722413090000|2024-07-31 08:04:50|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722413100000|2024-07-31 08:05:00|59.41|59.11|59.38|59.08|59.42|59.12|59.37|59.07|8
1722413110000|2024-07-31 08:05:10|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|11
1722413120000|2024-07-31 08:05:20|59.34|59.04|59.29|58.99|59.34|59.04|59.29|58.99|9
1722413130000|2024-07-31 08:05:30|59.3|59|59.34|59.04|59.34|59.04|59.28|58.98|8
1722413140000|2024-07-31 08:05:40|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|7
1722413150000|2024-07-31 08:05:50|59.32|59.02|59.3|59|59.33|59.03|59.27|58.97|10
1722413160000|2024-07-31 08:06:00|59.28|58.98|59.26|58.96|59.29|58.99|59.25|58.95|14
1722413170000|2024-07-31 08:06:10|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|13
1722413180000|2024-07-31 08:06:20|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|18
1722413190000|2024-07-31 08:06:30|59.26|58.96|59.33|59.03|59.33|59.03|59.25|58.95|18
1722413200000|2024-07-31 08:06:40|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|18
1722413210000|2024-07-31 08:06:50|59.36|59.06|59.26|58.96|59.37|59.07|59.26|58.96|18
1722413220000|2024-07-31 08:07:00|59.25|58.95|59.27|58.97|59.28|58.98|59.24|58.94|13
1722413230000|2024-07-31 08:07:10|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|13
1722413240000|2024-07-31 08:07:20|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|12
1722413250000|2024-07-31 08:07:30|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|13
1722413260000|2024-07-31 08:07:40|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|14
1722413270000|2024-07-31 08:07:50|59.29|58.99|59.35|59.05|59.35|59.05|59.28|58.98|15
1722413280000|2024-07-31 08:08:00|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|9
1722413290000|2024-07-31 08:08:10|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|12
1722413300000|2024-07-31 08:08:20|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|7
1722413310000|2024-07-31 08:08:30|59.34|59.04|59.3|59|59.35|59.05|59.3|59|5
1722413320000|2024-07-31 08:08:40|59.29|58.99|59.26|58.96|59.29|58.99|59.26|58.96|6
1722413330000|2024-07-31 08:08:50|59.27|58.97|59.27|58.97|59.29|58.99|59.27|58.97|11
1722413340000|2024-07-31 08:09:00|59.26|58.96|59.23|58.93|59.27|58.97|59.23|58.93|6
1722413350000|2024-07-31 08:09:10|59.24|58.94|59.26|58.96|59.26|58.96|59.24|58.94|5
1722413360000|2024-07-31 08:09:20|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|18
1722413370000|2024-07-31 08:09:30|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|14
1722413380000|2024-07-31 08:09:40|59.28|58.98|59.23|58.93|59.28|58.98|59.23|58.93|12
1722413390000|2024-07-31 08:09:50|59.22|58.92|59.16|58.86|59.22|58.92|59.15|58.85|9
1722413400000|2024-07-31 08:10:00|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|9
1722413410000|2024-07-31 08:10:10|59.16|58.86|59.21|58.91|59.23|58.93|59.15|58.85|12
1722413420000|2024-07-31 08:10:20|59.22|58.92|59.19|58.89|59.23|58.93|59.19|58.89|3
1722413430000|2024-07-31 08:10:30|59.18|58.88|59.22|58.92|59.22|58.92|59.18|58.88|5
1722413440000|2024-07-31 08:10:40|59.23|58.93|59.25|58.95|59.26|58.96|59.23|58.93|5
1722413450000|2024-07-31 08:10:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|9
1722413460000|2024-07-31 08:11:00|59.25|58.95|59.28|58.98|59.29|58.99|59.24|58.94|15
1722413470000|2024-07-31 08:11:10|59.31|59.01|59.25|58.95|59.31|59.01|59.25|58.95|12
1722413480000|2024-07-31 08:11:20|59.23|58.93|59.23|58.93|59.25|58.95|59.21|58.91|10
1722413490000|2024-07-31 08:11:30|59.19|58.89|59.23|58.93|59.23|58.93|59.19|58.89|6
1722413500000|2024-07-31 08:11:40|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|3
1722413510000|2024-07-31 08:11:50|59.27|58.97|59.33|59.03|59.33|59.03|59.27|58.97|9
1722413520000|2024-07-31 08:12:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722413530000|2024-07-31 08:12:10|59.35|59.05|59.35|59.05|59.35|59.05|59.34|59.04|7
1722413540000|2024-07-31 08:12:20|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|4
1722413550000|2024-07-31 08:12:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|3
1722413560000|2024-07-31 08:12:40|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722413570000|2024-07-31 08:12:50|59.33|59.03|59.27|58.97|59.33|59.03|59.26|58.96|9
1722413580000|2024-07-31 08:13:00|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|4
1722413590000|2024-07-31 08:13:10|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|6
1722413600000|2024-07-31 08:13:20|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|12
1722413610000|2024-07-31 08:13:30|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1722413620000|2024-07-31 08:13:40|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|12
1722413630000|2024-07-31 08:13:50|59.35|59.05|59.39|59.09|59.39|59.09|59.33|59.03|9
1722413640000|2024-07-31 08:14:00|59.37|59.07|59.39|59.09|59.39|59.09|59.35|59.05|21
1722413650000|2024-07-31 08:14:10|59.37|59.07|59.38|59.08|59.39|59.09|59.36|59.06|13
1722413660000|2024-07-31 08:14:20|59.37|59.07|59.38|59.08|59.39|59.09|59.37|59.07|7
1722413670000|2024-07-31 08:14:30|59.39|59.09|59.37|59.07|59.39|59.09|59.37|59.07|13
1722413680000|2024-07-31 08:14:40|59.39|59.09|59.41|59.11|59.44|59.14|59.37|59.07|15
1722413690000|2024-07-31 08:14:50|59.42|59.12|59.36|59.06|59.43|59.13|59.36|59.06|15
1722413700000|2024-07-31 08:15:00|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|14
1722413710000|2024-07-31 08:15:10|59.36|59.06|59.35|59.05|59.36|59.06|59.33|59.03|12
1722413720000|2024-07-31 08:15:20|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|6
1722413730000|2024-07-31 08:15:30|59.34|59.04|59.44|59.14|59.45|59.15|59.34|59.04|22
1722413740000|2024-07-31 08:15:40|59.45|59.15|59.45|59.15|59.45|59.15|59.43|59.13|9
1722413750000|2024-07-31 08:15:50|59.44|59.14|59.45|59.15|59.48|59.18|59.44|59.14|8
1722413760000|2024-07-31 08:16:00|59.46|59.16|59.36|59.06|59.47|59.17|59.34|59.04|16
1722413770000|2024-07-31 08:16:10|59.37|59.07|59.34|59.04|59.39|59.09|59.34|59.04|11
1722413780000|2024-07-31 08:16:20|59.33|59.03|59.36|59.06|59.37|59.07|59.33|59.03|9
1722413790000|2024-07-31 08:16:30|59.35|59.05|59.34|59.04|59.36|59.06|59.33|59.03|10
1722413800000|2024-07-31 08:16:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722413810000|2024-07-31 08:16:50|59.3|59|59.27|58.97|59.3|59|59.27|58.97|6
1722413820000|2024-07-31 08:17:00|59.29|58.99|59.34|59.04|59.35|59.05|59.28|58.98|12
1722413830000|2024-07-31 08:17:10|59.35|59.05|59.35|59.05|59.37|59.07|59.34|59.04|11
1722413840000|2024-07-31 08:17:20|59.34|59.04|59.3|59|59.35|59.05|59.3|59|7
1722413850000|2024-07-31 08:17:30|59.29|58.99|59.27|58.97|59.29|58.99|59.26|58.96|12
1722413860000|2024-07-31 08:17:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1722413870000|2024-07-31 08:17:50|59.28|58.98|59.29|58.99|59.3|59|59.27|58.97|8
1722413880000|2024-07-31 08:18:00|59.3|59|59.3|59|59.3|59|59.28|58.98|17
1722413890000|2024-07-31 08:18:10|59.29|58.99|59.3|59|59.3|59|59.28|58.98|15
1722413900000|2024-07-31 08:18:20|59.29|58.99|59.31|59.01|59.32|59.02|59.28|58.98|13
1722413910000|2024-07-31 08:18:30|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|5
1722413920000|2024-07-31 08:18:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722413930000|2024-07-31 08:18:50|59.33|59.03|59.34|59.04|59.35|59.05|59.33|59.03|6
1722413940000|2024-07-31 08:19:00|59.35|59.05|59.36|59.06|59.4|59.1|59.35|59.05|15
1722413950000|2024-07-31 08:19:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722413960000|2024-07-31 08:19:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|16
1722413970000|2024-07-31 08:19:30|59.38|59.08|59.36|59.06|59.38|59.08|59.35|59.05|12
1722413980000|2024-07-31 08:19:40|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|10
1722413990000|2024-07-31 08:19:50|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|8
1722414000000|2024-07-31 08:20:00|59.37|59.07|59.39|59.09|59.4|59.1|59.37|59.07|11
1722414010000|2024-07-31 08:20:10|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|17
1722414020000|2024-07-31 08:20:20|59.38|59.08|59.36|59.06|59.44|59.14|59.36|59.06|18
1722414030000|2024-07-31 08:20:30|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|3
1722414040000|2024-07-31 08:20:40|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|9
1722414050000|2024-07-31 08:20:50|59.4|59.1|59.45|59.15|59.45|59.15|59.39|59.09|8
1722414060000|2024-07-31 08:21:00|59.44|59.14|59.48|59.18|59.49|59.19|59.43|59.13|17
1722414070000|2024-07-31 08:21:10|59.49|59.19|59.48|59.18|59.49|59.19|59.47|59.17|10
1722414080000|2024-07-31 08:21:20|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|7
1722414090000|2024-07-31 08:21:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722414100000|2024-07-31 08:21:40|59.44|59.14|59.38|59.08|59.45|59.15|59.38|59.08|7
1722414110000|2024-07-31 08:21:50|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|10
1722414120000|2024-07-31 08:22:00|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|10
1722414130000|2024-07-31 08:22:10|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|5
1722414140000|2024-07-31 08:22:20|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|6
1722414150000|2024-07-31 08:22:30|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|13
1722414160000|2024-07-31 08:22:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|3
1722414170000|2024-07-31 08:22:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722414180000|2024-07-31 08:23:00|59.46|59.16|59.48|59.18|59.48|59.18|59.45|59.15|13
1722414190000|2024-07-31 08:23:10|59.47|59.17|59.44|59.14|59.47|59.17|59.44|59.14|10
1722414200000|2024-07-31 08:23:20|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722414210000|2024-07-31 08:23:30|59.46|59.16|59.54|59.24|59.54|59.24|59.46|59.16|4
1722414220000|2024-07-31 08:23:40|59.55|59.25|59.59|59.29|59.59|59.29|59.54|59.24|10
1722414230000|2024-07-31 08:23:50|59.58|59.28|59.68|59.38|59.68|59.38|59.58|59.28|10
1722414240000|2024-07-31 08:24:00|59.65|59.35|59.66|59.36|59.67|59.37|59.65|59.35|10
1722414250000|2024-07-31 08:24:10|59.69|59.39|59.73|59.43|59.74|59.44|59.68|59.38|7
1722414260000|2024-07-31 08:24:20|59.72|59.42|59.63|59.33|59.72|59.42|59.63|59.33|8
1722414270000|2024-07-31 08:24:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722414280000|2024-07-31 08:24:40|59.58|59.28|59.62|59.32|59.62|59.32|59.58|59.28|3
1722414290000|2024-07-31 08:24:50|59.63|59.33|59.55|59.25|59.63|59.33|59.55|59.25|9
1722414300000|2024-07-31 08:25:00|59.56|59.26|59.61|59.31|59.61|59.31|59.55|59.25|17
1722414310000|2024-07-31 08:25:10|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|8
1722414320000|2024-07-31 08:25:20|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|13
1722414330000|2024-07-31 08:25:30|59.56|59.26|59.54|59.24|59.58|59.28|59.54|59.24|20
1722414340000|2024-07-31 08:25:40|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|15
1722414350000|2024-07-31 08:25:50|59.56|59.26|59.55|59.25|59.58|59.28|59.54|59.24|19
1722414360000|2024-07-31 08:26:00|59.54|59.24|59.53|59.23|59.56|59.26|59.53|59.23|10
1722414370000|2024-07-31 08:26:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|9
1722414380000|2024-07-31 08:26:20|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|7
1722414390000|2024-07-31 08:26:30|59.5|59.2|59.5|59.2|59.51|59.21|59.5|59.2|9
1722414400000|2024-07-31 08:26:40|59.51|59.21|59.54|59.24|59.55|59.25|59.51|59.21|16
1722414410000|2024-07-31 08:26:50|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|9
1722414420000|2024-07-31 08:27:00|59.52|59.22|59.42|59.12|59.52|59.22|59.42|59.12|13
1722414440000|2024-07-31 08:27:20|59.41|59.11|59.43|59.13|59.43|59.13|59.4|59.1|5
1722414450000|2024-07-31 08:27:30|59.44|59.14|59.41|59.11|59.44|59.14|59.41|59.11|12
1722414460000|2024-07-31 08:27:40|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|8
1722414470000|2024-07-31 08:27:50|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|8
1722414480000|2024-07-31 08:28:00|59.36|59.06|59.33|59.03|59.37|59.07|59.33|59.03|7
1722414490000|2024-07-31 08:28:10|59.32|59.02|59.41|59.11|59.41|59.11|59.32|59.02|7
1722414500000|2024-07-31 08:28:20|59.43|59.13|59.41|59.11|59.44|59.14|59.37|59.07|18
1722414510000|2024-07-31 08:28:30|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|9
1722414520000|2024-07-31 08:28:40|59.36|59.06|59.37|59.07|59.37|59.07|59.34|59.04|11
1722414530000|2024-07-31 08:28:50|59.36|59.06|59.34|59.04|59.36|59.06|59.34|59.04|21
1722414540000|2024-07-31 08:29:00|59.35|59.05|59.31|59.01|59.36|59.06|59.31|59.01|12
1722414550000|2024-07-31 08:29:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1722414560000|2024-07-31 08:29:20|59.3|59|59.27|58.97|59.3|59|59.27|58.97|3
1722414570000|2024-07-31 08:29:30|59.3|59|59.29|58.99|59.3|59|59.29|58.99|4
1722414590000|2024-07-31 08:29:50|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|8
1722414600000|2024-07-31 08:30:00|59.28|58.98|59.25|58.95|59.28|58.98|59.24|58.94|13
1722414610000|2024-07-31 08:30:10|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|12
1722414620000|2024-07-31 08:30:20|59.28|58.98|59.3|59|59.3|59|59.28|58.98|3
1722414630000|2024-07-31 08:30:30|59.29|58.99|59.28|58.98|59.29|58.99|59.28|58.98|2
1722414640000|2024-07-31 08:30:40|59.27|58.97|59.25|58.95|59.27|58.97|59.24|58.94|12
1722414650000|2024-07-31 08:30:50|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|4
1722414660000|2024-07-31 08:31:00|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|3
1722414670000|2024-07-31 08:31:10|59.23|58.93|59.22|58.92|59.23|58.93|59.21|58.91|9
1722414680000|2024-07-31 08:31:20|59.23|58.93|59.21|58.91|59.23|58.93|59.2|58.9|6
1722414700000|2024-07-31 08:31:40|59.2|58.9|59.12|58.82|59.2|58.9|59.1|58.8|14
1722414710000|2024-07-31 08:31:50|59.13|58.83|59.2|58.9|59.22|58.92|59.12|58.82|18
1722414720000|2024-07-31 08:32:00|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|18
1722414730000|2024-07-31 08:32:10|59.19|58.89|59.18|58.88|59.2|58.9|59.18|58.88|8
1722414740000|2024-07-31 08:32:20|59.17|58.87|59.14|58.84|59.18|58.88|59.13|58.83|14
1722414750000|2024-07-31 08:32:30|59.15|58.85|59.13|58.83|59.15|58.85|59.13|58.83|11
1722414760000|2024-07-31 08:32:40|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722414770000|2024-07-31 08:32:50|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|14
1722414780000|2024-07-31 08:33:00|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|5
1722414790000|2024-07-31 08:33:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722414820000|2024-07-31 08:33:40|59.1|58.8|59.16|58.86|59.16|58.86|59.1|58.8|6
1722414830000|2024-07-31 08:33:50|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|5
1722414840000|2024-07-31 08:34:00|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|5
1722414850000|2024-07-31 08:34:10|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722414860000|2024-07-31 08:34:20|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722414870000|2024-07-31 08:34:30|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722414880000|2024-07-31 08:34:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1722414890000|2024-07-31 08:34:50|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|4
1722414900000|2024-07-31 08:35:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722414910000|2024-07-31 08:35:10|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|2
1722414920000|2024-07-31 08:35:20|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|3
1722414930000|2024-07-31 08:35:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722414940000|2024-07-31 08:35:40|59.12|58.82|59.12|58.82|59.12|58.82|59.12|58.82|1
1722414950000|2024-07-31 08:35:50|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|3
1722414960000|2024-07-31 08:36:00|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1722414970000|2024-07-31 08:36:10|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|2
1722414980000|2024-07-31 08:36:20|59.07|58.77|59.11|58.81|59.11|58.81|59.07|58.77|3
1722415000000|2024-07-31 08:36:40|59.1|58.8|59.1|58.8|59.1|58.8|59.1|58.8|1
1722415010000|2024-07-31 08:36:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722415020000|2024-07-31 08:37:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|2
1722415030000|2024-07-31 08:37:10|59.12|58.82|59.12|58.82|59.14|58.84|59.11|58.81|5
1722415040000|2024-07-31 08:37:20|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|2
1722415060000|2024-07-31 08:37:40|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|3
1722415070000|2024-07-31 08:37:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722415080000|2024-07-31 08:38:00|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1722415090000|2024-07-31 08:38:10|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|3
1722415100000|2024-07-31 08:38:20|59.11|58.81|59.11|58.81|59.11|58.81|59.1|58.8|5
1722415110000|2024-07-31 08:38:30|59.1|58.8|59.12|58.82|59.12|58.82|59.1|58.8|3
1722415120000|2024-07-31 08:38:40|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|5
1722415130000|2024-07-31 08:38:50|59.12|58.82|59.13|58.83|59.14|58.84|59.12|58.82|4
1722415140000|2024-07-31 08:39:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722415150000|2024-07-31 08:39:10|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722415160000|2024-07-31 08:39:20|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|3
1722415170000|2024-07-31 08:39:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722415180000|2024-07-31 08:39:40|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722415190000|2024-07-31 08:39:50|59.14|58.84|59.17|58.87|59.17|58.87|59.14|58.84|9
1722415200000|2024-07-31 08:40:00|59.16|58.86|59.28|58.98|59.29|58.99|59.16|58.86|16
1722415210000|2024-07-31 08:40:10|59.27|58.97|59.27|58.97|59.29|58.99|59.25|58.95|10
1722415220000|2024-07-31 08:40:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|14
1722415230000|2024-07-31 08:40:30|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|15
1722415240000|2024-07-31 08:40:40|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|10
1722415250000|2024-07-31 08:40:50|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722415260000|2024-07-31 08:41:00|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|8
1722415270000|2024-07-31 08:41:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|10
1722415280000|2024-07-31 08:41:20|59.23|58.93|59.26|58.96|59.26|58.96|59.23|58.93|6
1722415290000|2024-07-31 08:41:30|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|7
1722415300000|2024-07-31 08:41:40|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1722415310000|2024-07-31 08:41:50|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|2
1722415320000|2024-07-31 08:42:00|59.27|58.97|59.27|58.97|59.27|58.97|59.26|58.96|9
1722415330000|2024-07-31 08:42:10|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|5
1722415350000|2024-07-31 08:42:30|59.25|58.95|59.25|58.95|59.26|58.96|59.25|58.95|3
1722415360000|2024-07-31 08:42:40|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722415370000|2024-07-31 08:42:50|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|2
1722415380000|2024-07-31 08:43:00|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|9
1722415390000|2024-07-31 08:43:10|59.28|58.98|59.3|59|59.3|59|59.27|58.97|10
1722415400000|2024-07-31 08:43:20|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|5
1722415410000|2024-07-31 08:43:30|59.27|58.97|59.26|58.96|59.27|58.97|59.26|58.96|6
1722415420000|2024-07-31 08:43:40|59.27|58.97|59.24|58.94|59.27|58.97|59.24|58.94|8
1722415430000|2024-07-31 08:43:50|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722415440000|2024-07-31 08:44:00|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|3
1722415450000|2024-07-31 08:44:10|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1722415490000|2024-07-31 08:44:50|59.21|58.91|59.2|58.9|59.21|58.91|59.2|58.9|2
1722415500000|2024-07-31 08:45:00|59.21|58.91|59.21|58.91|59.21|58.91|59.2|58.9|3
1722415520000|2024-07-31 08:45:20|59.2|58.9|59.2|58.9|59.2|58.9|59.15|58.85|17
1722415530000|2024-07-31 08:45:30|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|3
1722415540000|2024-07-31 08:45:40|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1722415550000|2024-07-31 08:45:50|59.21|58.91|59.24|58.94|59.25|58.95|59.21|58.91|4
1722415560000|2024-07-31 08:46:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722415570000|2024-07-31 08:46:10|59.25|58.95|59.24|58.94|59.25|58.95|59.23|58.93|6
1722415580000|2024-07-31 08:46:20|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|10
1722415590000|2024-07-31 08:46:30|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|6
1722415600000|2024-07-31 08:46:40|59.25|58.95|59.28|58.98|59.28|58.98|59.23|58.93|8
1722415610000|2024-07-31 08:46:50|59.3|59|59.28|58.98|59.32|59.02|59.26|58.96|14
1722415620000|2024-07-31 08:47:00|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|9
1722415630000|2024-07-31 08:47:10|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722415640000|2024-07-31 08:47:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722415650000|2024-07-31 08:47:30|59.22|58.92|59.25|58.95|59.25|58.95|59.17|58.87|13
1722415660000|2024-07-31 08:47:40|59.24|58.94|59.27|58.97|59.27|58.97|59.24|58.94|6
1722415670000|2024-07-31 08:47:50|59.28|58.98|59.27|58.97|59.29|58.99|59.27|58.97|12
1722415680000|2024-07-31 08:48:00|59.26|58.96|59.35|59.05|59.35|59.05|59.26|58.96|10
1722415690000|2024-07-31 08:48:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1722415700000|2024-07-31 08:48:20|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|4
1722415710000|2024-07-31 08:48:30|59.37|59.07|59.37|59.07|59.37|59.07|59.35|59.05|9
1722415720000|2024-07-31 08:48:40|59.38|59.08|59.34|59.04|59.39|59.09|59.33|59.03|12
1722415730000|2024-07-31 08:48:50|59.36|59.06|59.45|59.15|59.45|59.15|59.36|59.06|13
1722415740000|2024-07-31 08:49:00|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722415750000|2024-07-31 08:49:10|59.44|59.14|59.46|59.16|59.46|59.16|59.43|59.13|4
1722415760000|2024-07-31 08:49:20|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|7
1722415770000|2024-07-31 08:49:30|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722415780000|2024-07-31 08:49:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722415790000|2024-07-31 08:49:50|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722415800000|2024-07-31 08:50:00|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|12
1722415810000|2024-07-31 08:50:10|59.46|59.16|59.5|59.2|59.5|59.2|59.46|59.16|8
1722415820000|2024-07-31 08:50:20|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|5
1722415830000|2024-07-31 08:50:30|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|5
1722415840000|2024-07-31 08:50:40|59.55|59.25|59.56|59.26|59.56|59.26|59.53|59.23|6
1722415850000|2024-07-31 08:50:50|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|2
1722415860000|2024-07-31 08:51:00|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1722415870000|2024-07-31 08:51:10|59.56|59.26|59.65|59.35|59.65|59.35|59.56|59.26|7
1722415880000|2024-07-31 08:51:20|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722415890000|2024-07-31 08:51:30|59.64|59.34|59.65|59.35|59.65|59.35|59.57|59.27|13
1722415900000|2024-07-31 08:51:40|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|15
1722415910000|2024-07-31 08:51:50|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|11
1722415920000|2024-07-31 08:52:00|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|12
1722415930000|2024-07-31 08:52:10|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|8
1722415950000|2024-07-31 08:52:30|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|7
1722415960000|2024-07-31 08:52:40|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722415970000|2024-07-31 08:52:50|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|5
1722415980000|2024-07-31 08:53:00|59.66|59.36|59.7|59.4|59.7|59.4|59.66|59.36|9
1722415990000|2024-07-31 08:53:10|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|6
1722416000000|2024-07-31 08:53:20|59.69|59.39|59.75|59.45|59.8|59.5|59.69|59.39|14
1722416010000|2024-07-31 08:53:30|59.76|59.46|59.74|59.44|59.76|59.46|59.73|59.43|9
1722416020000|2024-07-31 08:53:40|59.71|59.41|59.69|59.39|59.71|59.41|59.68|59.38|8
1722416030000|2024-07-31 08:53:50|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1722416040000|2024-07-31 08:54:00|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|5
1722416050000|2024-07-31 08:54:10|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722416060000|2024-07-31 08:54:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722416070000|2024-07-31 08:54:30|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722416080000|2024-07-31 08:54:40|59.65|59.35|59.56|59.26|59.65|59.35|59.56|59.26|7
1722416090000|2024-07-31 08:54:50|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|3
1722416100000|2024-07-31 08:55:00|59.57|59.27|59.54|59.24|59.58|59.28|59.53|59.23|9
1722416110000|2024-07-31 08:55:10|59.53|59.23|59.49|59.19|59.54|59.24|59.47|59.17|13
1722416120000|2024-07-31 08:55:20|59.5|59.2|59.48|59.18|59.5|59.2|59.48|59.18|11
1722416130000|2024-07-31 08:55:30|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|10
1722416140000|2024-07-31 08:55:40|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|5
1722416150000|2024-07-31 08:55:50|59.48|59.18|59.51|59.21|59.51|59.21|59.47|59.17|11
1722416160000|2024-07-31 08:56:00|59.52|59.22|59.48|59.18|59.53|59.23|59.47|59.17|9
1722416170000|2024-07-31 08:56:10|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|8
1722416180000|2024-07-31 08:56:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|11
1722416190000|2024-07-31 08:56:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722416200000|2024-07-31 08:56:40|59.52|59.22|59.48|59.18|59.52|59.22|59.48|59.18|14
1722416210000|2024-07-31 08:56:50|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|10
1722416220000|2024-07-31 08:57:00|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|9
1722416230000|2024-07-31 08:57:10|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1722416240000|2024-07-31 08:57:20|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1722416250000|2024-07-31 08:57:30|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722416260000|2024-07-31 08:57:40|59.46|59.16|59.46|59.16|59.46|59.16|59.46|59.16|1
1722416270000|2024-07-31 08:57:50|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722416280000|2024-07-31 08:58:00|59.47|59.17|59.52|59.22|59.52|59.22|59.47|59.17|6
1722416290000|2024-07-31 08:58:10|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|5
1722416300000|2024-07-31 08:58:20|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722416310000|2024-07-31 08:58:30|59.55|59.25|59.55|59.25|59.55|59.25|59.53|59.23|5
1722416320000|2024-07-31 08:58:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722416330000|2024-07-31 08:58:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722416340000|2024-07-31 08:59:00|59.55|59.25|59.57|59.27|59.57|59.27|59.55|59.25|11
1722416350000|2024-07-31 08:59:10|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|5
1722416360000|2024-07-31 08:59:20|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|2
1722416370000|2024-07-31 08:59:30|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1722416380000|2024-07-31 08:59:40|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722416390000|2024-07-31 08:59:50|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|6
1722416400000|2024-07-31 09:00:00|59.54|59.24|59.54|59.24|59.54|59.24|59.52|59.22|8
1722416410000|2024-07-31 09:00:10|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|3
1722416420000|2024-07-31 09:00:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722416430000|2024-07-31 09:00:30|59.56|59.26|59.65|59.35|59.65|59.35|59.56|59.26|9
1722416440000|2024-07-31 09:00:40|59.64|59.34|59.63|59.33|59.64|59.34|59.58|59.28|13
1722416450000|2024-07-31 09:00:50|59.62|59.32|59.64|59.34|59.64|59.34|59.6|59.3|9
1722416460000|2024-07-31 09:01:00|59.63|59.33|59.64|59.34|59.65|59.35|59.63|59.33|12
1722416470000|2024-07-31 09:01:10|59.65|59.35|59.65|59.35|59.68|59.38|59.65|59.35|10
1722416480000|2024-07-31 09:01:20|59.64|59.34|59.58|59.28|59.64|59.34|59.58|59.28|14
1722416490000|2024-07-31 09:01:30|59.59|59.29|59.56|59.26|59.59|59.29|59.56|59.26|10
1722416510000|2024-07-31 09:01:50|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1722416520000|2024-07-31 09:02:00|59.57|59.27|59.46|59.16|59.57|59.27|59.46|59.16|7
1722416530000|2024-07-31 09:02:10|59.45|59.15|59.39|59.09|59.46|59.16|59.39|59.09|11
1722416540000|2024-07-31 09:02:20|59.38|59.08|59.4|59.1|59.44|59.14|59.38|59.08|11
1722416550000|2024-07-31 09:02:30|59.41|59.11|59.4|59.1|59.42|59.12|59.39|59.09|10
1722416560000|2024-07-31 09:02:40|59.39|59.09|59.35|59.05|59.39|59.09|59.35|59.05|8
1722416570000|2024-07-31 09:02:50|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1722416580000|2024-07-31 09:03:00|59.34|59.04|59.4|59.1|59.4|59.1|59.33|59.03|10
1722416590000|2024-07-31 09:03:10|59.42|59.12|59.4|59.1|59.42|59.12|59.38|59.08|9
1722416600000|2024-07-31 09:03:20|59.39|59.09|59.39|59.09|59.4|59.1|59.38|59.08|10
1722416610000|2024-07-31 09:03:30|59.38|59.08|59.39|59.09|59.41|59.11|59.38|59.08|15
1722416620000|2024-07-31 09:03:40|59.4|59.1|59.45|59.15|59.45|59.15|59.38|59.08|13
1722416630000|2024-07-31 09:03:50|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1722416640000|2024-07-31 09:04:00|59.45|59.15|59.46|59.16|59.46|59.16|59.43|59.13|6
1722416650000|2024-07-31 09:04:10|59.45|59.15|59.44|59.14|59.45|59.15|59.41|59.11|8
1722416660000|2024-07-31 09:04:20|59.43|59.13|59.39|59.09|59.43|59.13|59.38|59.08|6
1722416670000|2024-07-31 09:04:30|59.4|59.1|59.39|59.09|59.41|59.11|59.39|59.09|4
1722416680000|2024-07-31 09:04:40|59.41|59.11|59.41|59.11|59.43|59.13|59.4|59.1|9
1722416690000|2024-07-31 09:04:50|59.4|59.1|59.44|59.14|59.44|59.14|59.4|59.1|6
1722416700000|2024-07-31 09:05:00|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|8
1722416710000|2024-07-31 09:05:10|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722416720000|2024-07-31 09:05:20|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|7
1722416730000|2024-07-31 09:05:30|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1722416740000|2024-07-31 09:05:40|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|8
1722416750000|2024-07-31 09:05:50|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|4
1722416760000|2024-07-31 09:06:00|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|4
1722416770000|2024-07-31 09:06:10|59.47|59.17|59.38|59.08|59.47|59.17|59.37|59.07|8
1722416780000|2024-07-31 09:06:20|59.39|59.09|59.36|59.06|59.4|59.1|59.36|59.06|6
1722416790000|2024-07-31 09:06:30|59.39|59.09|59.44|59.14|59.44|59.14|59.38|59.08|10
1722416800000|2024-07-31 09:06:40|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|8
1722416810000|2024-07-31 09:06:50|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1722416820000|2024-07-31 09:07:00|59.42|59.12|59.4|59.1|59.43|59.13|59.4|59.1|4
1722416830000|2024-07-31 09:07:10|59.39|59.09|59.4|59.1|59.42|59.12|59.39|59.09|7
1722416840000|2024-07-31 09:07:20|59.42|59.12|59.37|59.07|59.42|59.12|59.36|59.06|7
1722416850000|2024-07-31 09:07:30|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|4
1722416860000|2024-07-31 09:07:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1722416870000|2024-07-31 09:07:50|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722416880000|2024-07-31 09:08:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|4
1722416900000|2024-07-31 09:08:20|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|4
1722416910000|2024-07-31 09:08:30|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722416920000|2024-07-31 09:08:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722416930000|2024-07-31 09:08:50|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722416940000|2024-07-31 09:09:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1722416950000|2024-07-31 09:09:10|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722416960000|2024-07-31 09:09:20|59.31|59.01|59.26|58.96|59.31|59.01|59.25|58.95|6
1722416970000|2024-07-31 09:09:30|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|9
1722416980000|2024-07-31 09:09:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722416990000|2024-07-31 09:09:50|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1722417000000|2024-07-31 09:10:00|59.23|58.93|59.27|58.97|59.27|58.97|59.23|58.93|14
1722417010000|2024-07-31 09:10:10|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|11
1722417020000|2024-07-31 09:10:20|59.24|58.94|59.25|58.95|59.26|58.96|59.24|58.94|14
1722417030000|2024-07-31 09:10:30|59.24|58.94|59.24|58.94|59.26|58.96|59.24|58.94|15
1722417040000|2024-07-31 09:10:40|59.23|58.93|59.23|58.93|59.24|58.94|59.23|58.93|7
1722417050000|2024-07-31 09:10:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722417060000|2024-07-31 09:11:00|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|10
1722417070000|2024-07-31 09:11:10|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722417080000|2024-07-31 09:11:20|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722417090000|2024-07-31 09:11:30|59.24|58.94|59.15|58.85|59.24|58.94|59.15|58.85|11
1722417100000|2024-07-31 09:11:40|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1722417110000|2024-07-31 09:11:50|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722417120000|2024-07-31 09:12:00|59.15|58.85|59.14|58.84|59.15|58.85|59.13|58.83|4
1722417130000|2024-07-31 09:12:10|59.13|58.83|59.13|58.83|59.14|58.84|59.13|58.83|5
1722417140000|2024-07-31 09:12:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722417150000|2024-07-31 09:12:30|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722417160000|2024-07-31 09:12:40|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722417170000|2024-07-31 09:12:50|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722417180000|2024-07-31 09:13:00|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1722417190000|2024-07-31 09:13:10|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|6
1722417200000|2024-07-31 09:13:20|59.13|58.83|59.13|58.83|59.13|58.83|59.12|58.82|7
1722417210000|2024-07-31 09:13:30|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|2
1722417220000|2024-07-31 09:13:40|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|12
1722417230000|2024-07-31 09:13:50|59.12|58.82|59.13|58.83|59.13|58.83|59.12|58.82|6
1722417240000|2024-07-31 09:14:00|59.12|58.82|59.12|58.82|59.13|58.83|59.12|58.82|5
1722417250000|2024-07-31 09:14:10|59.13|58.83|59.17|58.87|59.18|58.88|59.12|58.82|8
1722417260000|2024-07-31 09:14:20|59.16|58.86|59.16|58.86|59.17|58.87|59.15|58.85|10
1722417270000|2024-07-31 09:14:30|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|13
1722417280000|2024-07-31 09:14:40|59.16|58.86|59.12|58.82|59.16|58.86|59.12|58.82|11
1722417290000|2024-07-31 09:14:50|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722417300000|2024-07-31 09:15:00|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|7
1722417310000|2024-07-31 09:15:10|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1722417320000|2024-07-31 09:15:20|59.13|58.83|59.15|58.85|59.15|58.85|59.13|58.83|15
1722417330000|2024-07-31 09:15:30|59.16|58.86|59.22|58.92|59.23|58.93|59.15|58.85|7
1722417340000|2024-07-31 09:15:40|59.21|58.91|59.21|58.91|59.22|58.92|59.17|58.87|12
1722417350000|2024-07-31 09:15:50|59.23|58.93|59.24|58.94|59.25|58.95|59.22|58.92|14
1722417360000|2024-07-31 09:16:00|59.25|58.95|59.24|58.94|59.26|58.96|59.23|58.93|17
1722417370000|2024-07-31 09:16:10|59.25|58.95|59.34|59.04|59.34|59.04|59.24|58.94|14
1722417380000|2024-07-31 09:16:20|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|14
1722417390000|2024-07-31 09:16:30|59.35|59.05|59.33|59.03|59.36|59.06|59.32|59.02|18
1722417400000|2024-07-31 09:16:40|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|10
1722417410000|2024-07-31 09:16:50|59.33|59.03|59.27|58.97|59.34|59.04|59.26|58.96|10
1722417420000|2024-07-31 09:17:00|59.28|58.98|59.27|58.97|59.28|58.98|59.26|58.96|10
1722417430000|2024-07-31 09:17:10|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|5
1722417440000|2024-07-31 09:17:20|59.26|58.96|59.25|58.95|59.26|58.96|59.24|58.94|6
1722417450000|2024-07-31 09:17:30|59.24|58.94|59.25|58.95|59.27|58.97|59.24|58.94|15
1722417460000|2024-07-31 09:17:40|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|7
1722417470000|2024-07-31 09:17:50|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|15
1722417480000|2024-07-31 09:18:00|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|6
1722417500000|2024-07-31 09:18:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722417510000|2024-07-31 09:18:30|59.22|58.92|59.17|58.87|59.23|58.93|59.17|58.87|6
1722417520000|2024-07-31 09:18:40|59.18|58.88|59.23|58.93|59.23|58.93|59.17|58.87|10
1722417530000|2024-07-31 09:18:50|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|2
1722417540000|2024-07-31 09:19:00|59.27|58.97|59.33|59.03|59.34|59.04|59.27|58.97|15
1722417550000|2024-07-31 09:19:10|59.34|59.04|59.33|59.03|59.36|59.06|59.3|59|15
1722417560000|2024-07-31 09:19:20|59.34|59.04|59.34|59.04|59.34|59.04|59.33|59.03|3
1722417570000|2024-07-31 09:19:30|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|12
1722417580000|2024-07-31 09:19:40|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|13
1722417590000|2024-07-31 09:19:50|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|6
1722417600000|2024-07-31 09:20:00|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1722417610000|2024-07-31 09:20:10|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|4
1722417620000|2024-07-31 09:20:20|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|5
1722417630000|2024-07-31 09:20:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|4
1722417640000|2024-07-31 09:20:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722417650000|2024-07-31 09:20:50|59.27|58.97|59.34|59.04|59.34|59.04|59.27|58.97|9
1722417660000|2024-07-31 09:21:00|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|7
1722417670000|2024-07-31 09:21:10|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|5
1722417680000|2024-07-31 09:21:20|59.35|59.05|59.45|59.15|59.45|59.15|59.35|59.05|11
1722417690000|2024-07-31 09:21:30|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|5
1722417700000|2024-07-31 09:21:40|59.41|59.11|59.42|59.12|59.43|59.13|59.41|59.11|7
1722417710000|2024-07-31 09:21:50|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|4
1722417720000|2024-07-31 09:22:00|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|9
1722417730000|2024-07-31 09:22:10|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|11
1722417750000|2024-07-31 09:22:30|59.45|59.15|59.48|59.18|59.51|59.21|59.45|59.15|14
1722417760000|2024-07-31 09:22:40|59.49|59.19|59.5|59.2|59.52|59.22|59.48|59.18|11
1722417770000|2024-07-31 09:22:50|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|4
1722417780000|2024-07-31 09:23:00|59.51|59.21|59.47|59.17|59.52|59.22|59.47|59.17|7
1722417790000|2024-07-31 09:23:10|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|7
1722417800000|2024-07-31 09:23:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722417810000|2024-07-31 09:23:30|59.49|59.19|59.49|59.19|59.49|59.19|59.49|59.19|1
1722417820000|2024-07-31 09:23:40|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|4
1722417830000|2024-07-31 09:23:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722417840000|2024-07-31 09:24:00|59.46|59.16|59.45|59.15|59.47|59.17|59.44|59.14|10
1722417850000|2024-07-31 09:24:10|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|7
1722417870000|2024-07-31 09:24:30|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|2
1722417880000|2024-07-31 09:24:40|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|11
1722417890000|2024-07-31 09:24:50|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722417900000|2024-07-31 09:25:00|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|10
1722417910000|2024-07-31 09:25:10|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722417920000|2024-07-31 09:25:20|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722417930000|2024-07-31 09:25:30|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722417940000|2024-07-31 09:25:40|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|5
1722417950000|2024-07-31 09:25:50|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|7
1722417960000|2024-07-31 09:26:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722417970000|2024-07-31 09:26:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722417980000|2024-07-31 09:26:20|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|5
1722418020000|2024-07-31 09:27:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1722418030000|2024-07-31 09:27:10|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1722418040000|2024-07-31 09:27:20|59.36|59.06|59.37|59.07|59.37|59.07|59.36|59.06|8
1722418050000|2024-07-31 09:27:30|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1722418060000|2024-07-31 09:27:40|59.35|59.05|59.38|59.08|59.38|59.08|59.35|59.05|8
1722418070000|2024-07-31 09:27:50|59.37|59.07|59.35|59.05|59.37|59.07|59.35|59.05|5
1722418080000|2024-07-31 09:28:00|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|5
1722418090000|2024-07-31 09:28:10|59.35|59.05|59.32|59.02|59.36|59.06|59.32|59.02|5
1722418100000|2024-07-31 09:28:20|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722418110000|2024-07-31 09:28:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|3
1722418120000|2024-07-31 09:28:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722418130000|2024-07-31 09:28:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722418140000|2024-07-31 09:29:00|59.34|59.04|59.34|59.04|59.36|59.06|59.34|59.04|11
1722418150000|2024-07-31 09:29:10|59.33|59.03|59.32|59.02|59.34|59.04|59.31|59.01|6
1722418160000|2024-07-31 09:29:20|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|4
1722418170000|2024-07-31 09:29:30|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|3
1722418180000|2024-07-31 09:29:40|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722418190000|2024-07-31 09:29:50|59.33|59.03|59.32|59.02|59.33|59.03|59.31|59.01|4
1722418200000|2024-07-31 09:30:00|59.31|59.01|59.33|59.03|59.33|59.03|59.31|59.01|7
1722418210000|2024-07-31 09:30:10|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|6
1722418220000|2024-07-31 09:30:20|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|9
1722418230000|2024-07-31 09:30:30|59.33|59.03|59.33|59.03|59.34|59.04|59.31|59.01|7
1722418240000|2024-07-31 09:30:40|59.34|59.04|59.34|59.04|59.34|59.04|59.34|59.04|1
1722418250000|2024-07-31 09:30:50|59.41|59.11|59.45|59.15|59.46|59.16|59.41|59.11|16
1722418260000|2024-07-31 09:31:00|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|7
1722418270000|2024-07-31 09:31:10|59.45|59.15|59.42|59.12|59.45|59.15|59.41|59.11|5
1722418280000|2024-07-31 09:31:20|59.41|59.11|59.43|59.13|59.44|59.14|59.41|59.11|11
1722418290000|2024-07-31 09:31:30|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1722418300000|2024-07-31 09:31:40|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|2
1722418310000|2024-07-31 09:31:50|59.43|59.13|59.42|59.12|59.44|59.14|59.42|59.12|4
1722418320000|2024-07-31 09:32:00|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722418330000|2024-07-31 09:32:10|59.42|59.12|59.38|59.08|59.42|59.12|59.38|59.08|3
1722418340000|2024-07-31 09:32:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722418350000|2024-07-31 09:32:30|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722418360000|2024-07-31 09:32:40|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|4
1722418370000|2024-07-31 09:32:50|59.38|59.08|59.37|59.07|59.38|59.08|59.37|59.07|10
1722418380000|2024-07-31 09:33:00|59.38|59.08|59.41|59.11|59.41|59.11|59.36|59.06|6
1722418390000|2024-07-31 09:33:10|59.39|59.09|59.42|59.12|59.43|59.13|59.39|59.09|8
1722418400000|2024-07-31 09:33:20|59.43|59.13|59.42|59.12|59.44|59.14|59.42|59.12|6
1722418410000|2024-07-31 09:33:30|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|7
1722418420000|2024-07-31 09:33:40|59.44|59.14|59.53|59.23|59.54|59.24|59.44|59.14|10
1722418430000|2024-07-31 09:33:50|59.54|59.24|59.56|59.26|59.57|59.27|59.53|59.23|11
1722418440000|2024-07-31 09:34:00|59.57|59.27|59.57|59.27|59.6|59.3|59.56|59.26|18
1722418450000|2024-07-31 09:34:10|59.58|59.28|59.58|59.28|59.59|59.29|59.56|59.26|12
1722418460000|2024-07-31 09:34:20|59.57|59.27|59.58|59.28|59.58|59.28|59.57|59.27|6
1722418470000|2024-07-31 09:34:30|59.57|59.27|59.59|59.29|59.6|59.3|59.57|59.27|12
1722418480000|2024-07-31 09:34:40|59.58|59.28|59.58|59.28|59.62|59.32|59.57|59.27|16
1722418490000|2024-07-31 09:34:50|59.59|59.29|59.58|59.28|59.6|59.3|59.57|59.27|16
1722418500000|2024-07-31 09:35:00|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|12
1722418510000|2024-07-31 09:35:10|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|13
1722418520000|2024-07-31 09:35:20|59.57|59.27|59.6|59.3|59.64|59.34|59.57|59.27|16
1722418530000|2024-07-31 09:35:30|59.59|59.29|59.57|59.27|59.6|59.3|59.56|59.26|21
1722418540000|2024-07-31 09:35:40|59.58|59.28|59.59|59.29|59.6|59.3|59.57|59.27|19
1722418550000|2024-07-31 09:35:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|18
1722418560000|2024-07-31 09:36:00|59.6|59.3|59.65|59.35|59.65|59.35|59.58|59.28|17
1722418570000|2024-07-31 09:36:10|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|11
1722418580000|2024-07-31 09:36:20|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|8
1722418590000|2024-07-31 09:36:30|59.65|59.35|59.66|59.36|59.66|59.36|59.65|59.35|2
1722418600000|2024-07-31 09:36:40|59.67|59.37|59.65|59.35|59.67|59.37|59.65|59.35|7
1722418610000|2024-07-31 09:36:50|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|6
1722418620000|2024-07-31 09:37:00|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|7
1722418630000|2024-07-31 09:37:10|59.61|59.31|59.62|59.32|59.62|59.32|59.59|59.29|4
1722418640000|2024-07-31 09:37:20|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1722418660000|2024-07-31 09:37:40|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|11
1722418670000|2024-07-31 09:37:50|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|12
1722418680000|2024-07-31 09:38:00|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|16
1722418690000|2024-07-31 09:38:10|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|14
1722418700000|2024-07-31 09:38:20|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|6
1722418710000|2024-07-31 09:38:30|59.54|59.24|59.57|59.27|59.57|59.27|59.53|59.23|10
1722418720000|2024-07-31 09:38:40|59.58|59.28|59.55|59.25|59.58|59.28|59.55|59.25|6
1722418730000|2024-07-31 09:38:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722418740000|2024-07-31 09:39:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722418750000|2024-07-31 09:39:10|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|8
1722418760000|2024-07-31 09:39:20|59.57|59.27|59.56|59.26|59.57|59.27|59.56|59.26|2
1722418770000|2024-07-31 09:39:30|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722418790000|2024-07-31 09:39:50|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|4
1722418800000|2024-07-31 09:40:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1722418820000|2024-07-31 09:40:20|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|4
1722418830000|2024-07-31 09:40:30|59.58|59.28|59.58|59.28|59.58|59.28|59.58|59.28|1
1722418840000|2024-07-31 09:40:40|59.57|59.27|59.62|59.32|59.62|59.32|59.56|59.26|5
1722418850000|2024-07-31 09:40:50|59.59|59.29|59.55|59.25|59.6|59.3|59.55|59.25|4
1722418860000|2024-07-31 09:41:00|59.52|59.22|59.53|59.23|59.55|59.25|59.52|59.22|5
1722418870000|2024-07-31 09:41:10|59.54|59.24|59.57|59.27|59.57|59.27|59.54|59.24|3
1722418880000|2024-07-31 09:41:20|59.56|59.26|59.55|59.25|59.57|59.27|59.55|59.25|4
1722418890000|2024-07-31 09:41:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722418900000|2024-07-31 09:41:40|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|2
1722418910000|2024-07-31 09:41:50|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|3
1722418920000|2024-07-31 09:42:00|59.53|59.23|59.53|59.23|59.53|59.23|59.52|59.22|3
1722418930000|2024-07-31 09:42:10|59.49|59.19|59.52|59.22|59.52|59.22|59.49|59.19|7
1722418940000|2024-07-31 09:42:20|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|3
1722418980000|2024-07-31 09:43:00|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722418990000|2024-07-31 09:43:10|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722419000000|2024-07-31 09:43:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722419010000|2024-07-31 09:43:30|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722419020000|2024-07-31 09:43:40|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1722419040000|2024-07-31 09:44:00|59.51|59.21|59.47|59.17|59.51|59.21|59.47|59.17|3
1722419070000|2024-07-31 09:44:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722419100000|2024-07-31 09:45:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|2
1722419110000|2024-07-31 09:45:10|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|5
1722419120000|2024-07-31 09:45:20|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|17
1722419130000|2024-07-31 09:45:30|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|16
1722419140000|2024-07-31 09:45:40|59.43|59.13|59.47|59.17|59.48|59.18|59.43|59.13|18
1722419150000|2024-07-31 09:45:50|59.46|59.16|59.46|59.16|59.48|59.18|59.46|59.16|14
1722419160000|2024-07-31 09:46:00|59.47|59.17|59.49|59.19|59.5|59.2|59.46|59.16|5
1722419170000|2024-07-31 09:46:10|59.5|59.2|59.53|59.23|59.53|59.23|59.49|59.19|16
1722419180000|2024-07-31 09:46:20|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|15
1722419190000|2024-07-31 09:46:30|59.53|59.23|59.57|59.27|59.57|59.27|59.53|59.23|7
1722419200000|2024-07-31 09:46:40|59.56|59.26|59.53|59.23|59.57|59.27|59.52|59.22|12
1722419210000|2024-07-31 09:46:50|59.54|59.24|59.51|59.21|59.54|59.24|59.48|59.18|20
1722419220000|2024-07-31 09:47:00|59.52|59.22|59.48|59.18|59.52|59.22|59.47|59.17|14
1722419230000|2024-07-31 09:47:10|59.47|59.17|59.47|59.17|59.49|59.19|59.46|59.16|14
1722419240000|2024-07-31 09:47:20|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|11
1722419250000|2024-07-31 09:47:30|59.46|59.16|59.47|59.17|59.48|59.18|59.45|59.15|10
1722419260000|2024-07-31 09:47:40|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|10
1722419270000|2024-07-31 09:47:50|59.46|59.16|59.47|59.17|59.48|59.18|59.46|59.16|12
1722419280000|2024-07-31 09:48:00|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722419310000|2024-07-31 09:48:30|59.45|59.15|59.41|59.11|59.45|59.15|59.41|59.11|5
1722419320000|2024-07-31 09:48:40|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|22
1722419330000|2024-07-31 09:48:50|59.39|59.09|59.38|59.08|59.39|59.09|59.37|59.07|13
1722419340000|2024-07-31 09:49:00|59.37|59.07|59.34|59.04|59.38|59.08|59.32|59.02|20
1722419350000|2024-07-31 09:49:10|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|16
1722419360000|2024-07-31 09:49:20|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|17
1722419370000|2024-07-31 09:49:30|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|11
1722419380000|2024-07-31 09:49:40|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|12
1722419390000|2024-07-31 09:49:50|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|14
1722419400000|2024-07-31 09:50:00|59.31|59.01|59.36|59.06|59.36|59.06|59.31|59.01|16
1722419410000|2024-07-31 09:50:10|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|7
1722419420000|2024-07-31 09:50:20|59.38|59.08|59.36|59.06|59.38|59.08|59.34|59.04|13
1722419430000|2024-07-31 09:50:30|59.35|59.05|59.34|59.04|59.36|59.06|59.33|59.03|17
1722419440000|2024-07-31 09:50:40|59.33|59.03|59.35|59.05|59.36|59.06|59.33|59.03|16
1722419450000|2024-07-31 09:50:50|59.34|59.04|59.35|59.05|59.36|59.06|59.34|59.04|10
1722419460000|2024-07-31 09:51:00|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|15
1722419470000|2024-07-31 09:51:10|59.34|59.04|59.37|59.07|59.37|59.07|59.33|59.03|16
1722419480000|2024-07-31 09:51:20|59.38|59.08|59.43|59.13|59.45|59.15|59.36|59.06|13
1722419490000|2024-07-31 09:51:30|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|13
1722419500000|2024-07-31 09:51:40|59.43|59.13|59.43|59.13|59.43|59.13|59.43|59.13|1
1722419510000|2024-07-31 09:51:50|59.4|59.1|59.36|59.06|59.4|59.1|59.35|59.05|11
1722419520000|2024-07-31 09:52:00|59.35|59.05|59.36|59.06|59.39|59.09|59.35|59.05|14
1722419530000|2024-07-31 09:52:10|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|16
1722419540000|2024-07-31 09:52:20|59.34|59.04|59.36|59.06|59.37|59.07|59.34|59.04|6
1722419550000|2024-07-31 09:52:30|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1722419560000|2024-07-31 09:52:40|59.38|59.08|59.38|59.08|59.38|59.08|59.36|59.06|9
1722419570000|2024-07-31 09:52:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|5
1722419580000|2024-07-31 09:53:00|59.38|59.08|59.38|59.08|59.4|59.1|59.38|59.08|9
1722419590000|2024-07-31 09:53:10|59.39|59.09|59.39|59.09|59.39|59.09|59.38|59.08|3
1722419600000|2024-07-31 09:53:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|4
1722419610000|2024-07-31 09:53:30|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|11
1722419620000|2024-07-31 09:53:40|59.37|59.07|59.4|59.1|59.4|59.1|59.37|59.07|9
1722419630000|2024-07-31 09:53:50|59.39|59.09|59.38|59.08|59.4|59.1|59.37|59.07|12
1722419640000|2024-07-31 09:54:00|59.37|59.07|59.41|59.11|59.41|59.11|59.37|59.07|10
1722419650000|2024-07-31 09:54:10|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|10
1722419660000|2024-07-31 09:54:20|59.4|59.1|59.39|59.09|59.41|59.11|59.38|59.08|6
1722419670000|2024-07-31 09:54:30|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|12
1722419680000|2024-07-31 09:54:40|59.39|59.09|59.42|59.12|59.42|59.12|59.39|59.09|3
1722419690000|2024-07-31 09:54:50|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1722419700000|2024-07-31 09:55:00|59.42|59.12|59.41|59.11|59.43|59.13|59.41|59.11|6
1722419710000|2024-07-31 09:55:10|59.42|59.12|59.4|59.1|59.43|59.13|59.39|59.09|12
1722419720000|2024-07-31 09:55:20|59.39|59.09|59.44|59.14|59.44|59.14|59.39|59.09|12
1722419740000|2024-07-31 09:55:40|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1722419750000|2024-07-31 09:55:50|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|7
1722419760000|2024-07-31 09:56:00|59.47|59.17|59.49|59.19|59.51|59.21|59.46|59.16|8
1722419770000|2024-07-31 09:56:10|59.48|59.18|59.51|59.21|59.52|59.22|59.47|59.17|19
1722419780000|2024-07-31 09:56:20|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|13
1722419790000|2024-07-31 09:56:30|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|2
1722419800000|2024-07-31 09:56:40|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722419810000|2024-07-31 09:56:50|59.44|59.14|59.44|59.14|59.44|59.14|59.43|59.13|7
1722419820000|2024-07-31 09:57:00|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|3
1722419830000|2024-07-31 09:57:10|59.46|59.16|59.44|59.14|59.46|59.16|59.44|59.14|10
1722419840000|2024-07-31 09:57:20|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|8
1722419850000|2024-07-31 09:57:30|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|11
1722419860000|2024-07-31 09:57:40|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|13
1722419870000|2024-07-31 09:57:50|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1722419880000|2024-07-31 09:58:00|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|4
1722419910000|2024-07-31 09:58:30|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722419920000|2024-07-31 09:58:40|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|3
1722419930000|2024-07-31 09:58:50|59.41|59.11|59.4|59.1|59.41|59.11|59.4|59.1|2
1722419940000|2024-07-31 09:59:00|59.39|59.09|59.38|59.08|59.39|59.09|59.38|59.08|2
1722419950000|2024-07-31 09:59:10|59.39|59.09|59.33|59.03|59.4|59.1|59.33|59.03|13
1722419960000|2024-07-31 09:59:20|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|4
1722419970000|2024-07-31 09:59:30|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|3
1722419980000|2024-07-31 09:59:40|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1722419990000|2024-07-31 09:59:50|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|4
1722420000000|2024-07-31 10:00:00|59.35|59.05|59.38|59.08|59.38|59.08|59.33|59.03|15
1722420010000|2024-07-31 10:00:10|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|13
1722420020000|2024-07-31 10:00:20|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|12
1722420030000|2024-07-31 10:00:30|59.38|59.08|59.39|59.09|59.39|59.09|59.38|59.08|8
1722420040000|2024-07-31 10:00:40|59.37|59.07|59.42|59.12|59.42|59.12|59.36|59.06|12
1722420050000|2024-07-31 10:00:50|59.41|59.11|59.41|59.11|59.42|59.12|59.4|59.1|7
1722420060000|2024-07-31 10:01:00|59.42|59.12|59.4|59.1|59.43|59.13|59.4|59.1|17
1722420070000|2024-07-31 10:01:10|59.39|59.09|59.37|59.07|59.39|59.09|59.36|59.06|15
1722420080000|2024-07-31 10:01:20|59.36|59.06|59.36|59.06|59.39|59.09|59.36|59.06|23
1722420090000|2024-07-31 10:01:30|59.37|59.07|59.36|59.06|59.38|59.08|59.35|59.05|20
1722420100000|2024-07-31 10:01:40|59.37|59.07|59.3|59|59.37|59.07|59.3|59|14
1722420110000|2024-07-31 10:01:50|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|17
1722420120000|2024-07-31 10:02:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|11
1722420130000|2024-07-31 10:02:10|59.32|59.02|59.29|58.99|59.32|59.02|59.29|58.99|12
1722420140000|2024-07-31 10:02:20|59.28|58.98|59.28|58.98|59.28|58.98|59.26|58.96|3
1722420150000|2024-07-31 10:02:30|59.29|58.99|59.29|58.99|59.3|59|59.27|58.97|9
1722420160000|2024-07-31 10:02:40|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|7
1722420170000|2024-07-31 10:02:50|59.29|58.99|59.28|58.98|59.3|59|59.26|58.96|10
1722420180000|2024-07-31 10:03:00|59.27|58.97|59.25|58.95|59.28|58.98|59.24|58.94|16
1722420190000|2024-07-31 10:03:10|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|19
1722420200000|2024-07-31 10:03:20|59.25|58.95|59.28|58.98|59.28|58.98|59.25|58.95|15
1722420210000|2024-07-31 10:03:30|59.27|58.97|59.29|58.99|59.3|59|59.27|58.97|9
1722420220000|2024-07-31 10:03:40|59.3|59|59.29|58.99|59.3|59|59.29|58.99|6
1722420230000|2024-07-31 10:03:50|59.28|58.98|59.28|58.98|59.29|58.99|59.26|58.96|16
1722420240000|2024-07-31 10:04:00|59.27|58.97|59.25|58.95|59.28|58.98|59.25|58.95|21
1722420250000|2024-07-31 10:04:10|59.28|58.98|59.3|59|59.31|59.01|59.25|58.95|20
1722420260000|2024-07-31 10:04:20|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|7
1722420270000|2024-07-31 10:04:30|59.3|59|59.28|58.98|59.3|59|59.28|58.98|2
1722420280000|2024-07-31 10:04:40|59.27|58.97|59.28|58.98|59.28|58.98|59.25|58.95|11
1722420290000|2024-07-31 10:04:50|59.27|58.97|59.27|58.97|59.28|58.98|59.24|58.94|16
1722420300000|2024-07-31 10:05:00|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|16
1722420310000|2024-07-31 10:05:10|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|10
1722420320000|2024-07-31 10:05:20|59.33|59.03|59.36|59.06|59.36|59.06|59.32|59.02|13
1722420330000|2024-07-31 10:05:30|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|12
1722420340000|2024-07-31 10:05:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|8
1722420350000|2024-07-31 10:05:50|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|10
1722420360000|2024-07-31 10:06:00|59.37|59.07|59.37|59.07|59.39|59.09|59.36|59.06|13
1722420370000|2024-07-31 10:06:10|59.38|59.08|59.4|59.1|59.4|59.1|59.37|59.07|5
1722420380000|2024-07-31 10:06:20|59.42|59.12|59.42|59.12|59.42|59.12|59.41|59.11|7
1722420390000|2024-07-31 10:06:30|59.41|59.11|59.41|59.11|59.43|59.13|59.41|59.11|10
1722420400000|2024-07-31 10:06:40|59.4|59.1|59.4|59.1|59.4|59.1|59.4|59.1|1
1722420410000|2024-07-31 10:06:50|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722420420000|2024-07-31 10:07:00|59.4|59.1|59.38|59.08|59.4|59.1|59.38|59.08|3
1722420430000|2024-07-31 10:07:10|59.39|59.09|59.39|59.09|59.41|59.11|59.38|59.08|11
1722420440000|2024-07-31 10:07:20|59.38|59.08|59.34|59.04|59.39|59.09|59.34|59.04|19
1722420450000|2024-07-31 10:07:30|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|19
1722420460000|2024-07-31 10:07:40|59.36|59.06|59.34|59.04|59.36|59.06|59.33|59.03|16
1722420470000|2024-07-31 10:07:50|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|11
1722420480000|2024-07-31 10:08:00|59.33|59.03|59.33|59.03|59.36|59.06|59.33|59.03|13
1722420490000|2024-07-31 10:08:10|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|14
1722420500000|2024-07-31 10:08:20|59.36|59.06|59.35|59.05|59.36|59.06|59.34|59.04|8
1722420510000|2024-07-31 10:08:30|59.34|59.04|59.32|59.02|59.35|59.05|59.31|59.01|14
1722420520000|2024-07-31 10:08:40|59.31|59.01|59.24|58.94|59.32|59.02|59.24|58.94|15
1722420530000|2024-07-31 10:08:50|59.23|58.93|59.21|58.91|59.24|58.94|59.21|58.91|13
1722420540000|2024-07-31 10:09:00|59.22|58.92|59.24|58.94|59.24|58.94|59.2|58.9|14
1722420550000|2024-07-31 10:09:10|59.23|58.93|59.22|58.92|59.24|58.94|59.22|58.92|15
1722420560000|2024-07-31 10:09:20|59.23|58.93|59.21|58.91|59.23|58.93|59.21|58.91|5
1722420570000|2024-07-31 10:09:30|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|12
1722420580000|2024-07-31 10:09:40|59.22|58.92|59.21|58.91|59.22|58.92|59.2|58.9|8
1722420590000|2024-07-31 10:09:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420600000|2024-07-31 10:10:00|59.2|58.9|59.19|58.89|59.2|58.9|59.17|58.87|6
1722420610000|2024-07-31 10:10:10|59.18|58.88|59.2|58.9|59.2|58.9|59.17|58.87|11
1722420630000|2024-07-31 10:10:30|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1722420640000|2024-07-31 10:10:40|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420650000|2024-07-31 10:10:50|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420660000|2024-07-31 10:11:00|59.2|58.9|59.21|58.91|59.21|58.91|59.2|58.9|2
1722420670000|2024-07-31 10:11:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722420680000|2024-07-31 10:11:20|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722420690000|2024-07-31 10:11:30|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|4
1722420700000|2024-07-31 10:11:40|59.22|58.92|59.23|58.93|59.23|58.93|59.22|58.92|2
1722420710000|2024-07-31 10:11:50|59.22|58.92|59.28|58.98|59.28|58.98|59.22|58.92|5
1722420720000|2024-07-31 10:12:00|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|3
1722420730000|2024-07-31 10:12:10|59.28|58.98|59.25|58.95|59.31|59.01|59.25|58.95|17
1722420740000|2024-07-31 10:12:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|8
1722420750000|2024-07-31 10:12:30|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|2
1722420760000|2024-07-31 10:12:40|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|11
1722420770000|2024-07-31 10:12:50|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722420780000|2024-07-31 10:13:00|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1722420790000|2024-07-31 10:13:10|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|2
1722420810000|2024-07-31 10:13:30|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722420820000|2024-07-31 10:13:40|59.22|58.92|59.24|58.94|59.24|58.94|59.22|58.92|10
1722420830000|2024-07-31 10:13:50|59.23|58.93|59.25|58.95|59.25|58.95|59.23|58.93|2
1722420840000|2024-07-31 10:14:00|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|12
1722420850000|2024-07-31 10:14:10|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|10
1722420860000|2024-07-31 10:14:20|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|2
1722420870000|2024-07-31 10:14:30|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|3
1722420880000|2024-07-31 10:14:40|59.23|58.93|59.25|58.95|59.25|58.95|59.22|58.92|9
1722420890000|2024-07-31 10:14:50|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|4
1722420900000|2024-07-31 10:15:00|59.24|58.94|59.32|59.02|59.32|59.02|59.23|58.93|7
1722420910000|2024-07-31 10:15:10|59.33|59.03|59.33|59.03|59.33|59.03|59.32|59.02|3
1722420920000|2024-07-31 10:15:20|59.32|59.02|59.35|59.05|59.35|59.05|59.32|59.02|6
1722420930000|2024-07-31 10:15:30|59.34|59.04|59.35|59.05|59.35|59.05|59.34|59.04|6
1722420940000|2024-07-31 10:15:40|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|3
1722420960000|2024-07-31 10:16:00|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722420970000|2024-07-31 10:16:10|59.32|59.02|59.32|59.02|59.33|59.03|59.31|59.01|6
1722420980000|2024-07-31 10:16:20|59.31|59.01|59.29|58.99|59.31|59.01|59.29|58.99|3
1722420990000|2024-07-31 10:16:30|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|10
1722421000000|2024-07-31 10:16:40|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|12
1722421010000|2024-07-31 10:16:50|59.35|59.05|59.4|59.1|59.4|59.1|59.35|59.05|13
1722421020000|2024-07-31 10:17:00|59.39|59.09|59.4|59.1|59.41|59.11|59.39|59.09|10
1722421030000|2024-07-31 10:17:10|59.41|59.11|59.41|59.11|59.41|59.11|59.4|59.1|5
1722421040000|2024-07-31 10:17:20|59.39|59.09|59.37|59.07|59.39|59.09|59.36|59.06|11
1722421050000|2024-07-31 10:17:30|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|8
1722421060000|2024-07-31 10:17:40|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|11
1722421070000|2024-07-31 10:17:50|59.35|59.05|59.35|59.05|59.37|59.07|59.35|59.05|5
1722421080000|2024-07-31 10:18:00|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|8
1722421090000|2024-07-31 10:18:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|4
1722421100000|2024-07-31 10:18:20|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421110000|2024-07-31 10:18:30|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421120000|2024-07-31 10:18:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722421130000|2024-07-31 10:18:50|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|2
1722421140000|2024-07-31 10:19:00|59.33|59.03|59.31|59.01|59.33|59.03|59.31|59.01|9
1722421150000|2024-07-31 10:19:10|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|6
1722421160000|2024-07-31 10:19:20|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1722421170000|2024-07-31 10:19:30|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|4
1722421180000|2024-07-31 10:19:40|59.31|59.01|59.32|59.02|59.32|59.02|59.31|59.01|8
1722421190000|2024-07-31 10:19:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|5
1722421200000|2024-07-31 10:20:00|59.3|59|59.24|58.94|59.31|59.01|59.24|58.94|16
1722421210000|2024-07-31 10:20:10|59.25|58.95|59.26|58.96|59.26|58.96|59.25|58.95|14
1722421220000|2024-07-31 10:20:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|15
1722421230000|2024-07-31 10:20:30|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1722421240000|2024-07-31 10:20:40|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|9
1722421250000|2024-07-31 10:20:50|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1722421260000|2024-07-31 10:21:00|59.3|59|59.3|59|59.31|59.01|59.3|59|3
1722421270000|2024-07-31 10:21:10|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722421290000|2024-07-31 10:21:30|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1722421300000|2024-07-31 10:21:40|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722421330000|2024-07-31 10:22:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1722421340000|2024-07-31 10:22:20|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|3
1722421350000|2024-07-31 10:22:30|59.33|59.03|59.36|59.06|59.36|59.06|59.33|59.03|7
1722421360000|2024-07-31 10:22:40|59.35|59.05|59.41|59.11|59.42|59.12|59.35|59.05|9
1722421370000|2024-07-31 10:22:50|59.42|59.12|59.4|59.1|59.43|59.13|59.37|59.07|7
1722421380000|2024-07-31 10:23:00|59.37|59.07|59.41|59.11|59.41|59.11|59.37|59.07|5
1722421390000|2024-07-31 10:23:10|59.4|59.1|59.42|59.12|59.42|59.12|59.4|59.1|11
1722421400000|2024-07-31 10:23:20|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|8
1722421410000|2024-07-31 10:23:30|59.43|59.13|59.43|59.13|59.43|59.13|59.42|59.12|3
1722421420000|2024-07-31 10:23:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1722421430000|2024-07-31 10:23:50|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|10
1722421440000|2024-07-31 10:24:00|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|8
1722421450000|2024-07-31 10:24:10|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722421460000|2024-07-31 10:24:20|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1722421470000|2024-07-31 10:24:30|59.4|59.1|59.39|59.09|59.4|59.1|59.38|59.08|6
1722421480000|2024-07-31 10:24:40|59.4|59.1|59.38|59.08|59.4|59.1|59.37|59.07|13
1722421490000|2024-07-31 10:24:50|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|9
1722421500000|2024-07-31 10:25:00|59.38|59.08|59.37|59.07|59.38|59.08|59.36|59.06|12
1722421510000|2024-07-31 10:25:10|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|8
1722421520000|2024-07-31 10:25:20|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|6
1722421530000|2024-07-31 10:25:30|59.38|59.08|59.38|59.08|59.39|59.09|59.37|59.07|7
1722421540000|2024-07-31 10:25:40|59.39|59.09|59.36|59.06|59.39|59.09|59.36|59.06|6
1722421550000|2024-07-31 10:25:50|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1722421560000|2024-07-31 10:26:00|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|8
1722421570000|2024-07-31 10:26:10|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722421580000|2024-07-31 10:26:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|2
1722421600000|2024-07-31 10:26:40|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722421610000|2024-07-31 10:26:50|59.33|59.03|59.33|59.03|59.33|59.03|59.33|59.03|1
1722421620000|2024-07-31 10:27:00|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722421660000|2024-07-31 10:27:40|59.29|58.99|59.27|58.97|59.3|59|59.26|58.96|4
1722421670000|2024-07-31 10:27:50|59.28|58.98|59.29|58.99|59.29|58.99|59.28|58.98|2
1722421680000|2024-07-31 10:28:00|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|4
1722421700000|2024-07-31 10:28:20|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|4
1722421710000|2024-07-31 10:28:30|59.25|58.95|59.25|58.95|59.25|58.95|59.25|58.95|1
1722421720000|2024-07-31 10:28:40|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722421740000|2024-07-31 10:29:00|59.25|58.95|59.25|58.95|59.25|58.95|59.24|58.94|3
1722421750000|2024-07-31 10:29:10|59.27|58.97|59.28|58.98|59.28|58.98|59.27|58.97|2
1722421780000|2024-07-31 10:29:40|59.29|58.99|59.3|59|59.3|59|59.29|58.99|2
1722421800000|2024-07-31 10:30:00|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1722421810000|2024-07-31 10:30:10|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1722421820000|2024-07-31 10:30:20|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1722421840000|2024-07-31 10:30:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722421860000|2024-07-31 10:31:00|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|10
1722421870000|2024-07-31 10:31:10|59.23|58.93|59.23|58.93|59.23|58.93|59.23|58.93|1
1722421890000|2024-07-31 10:31:30|59.24|58.94|59.24|58.94|59.24|58.94|59.24|58.94|1
1722421900000|2024-07-31 10:31:40|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|4
1722421910000|2024-07-31 10:31:50|59.23|58.93|59.2|58.9|59.23|58.93|59.2|58.9|4
1722421920000|2024-07-31 10:32:00|59.21|58.91|59.18|58.88|59.21|58.91|59.16|58.86|5
1722421930000|2024-07-31 10:32:10|59.17|58.87|59.19|58.89|59.19|58.89|59.15|58.85|9
1722421940000|2024-07-31 10:32:20|59.2|58.9|59.17|58.87|59.2|58.9|59.17|58.87|4
1722421950000|2024-07-31 10:32:30|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|9
1722421960000|2024-07-31 10:32:40|59.17|58.87|59.17|58.87|59.17|58.87|59.15|58.85|7
1722421970000|2024-07-31 10:32:50|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|6
1722421980000|2024-07-31 10:33:00|59.14|58.84|59.13|58.83|59.15|58.85|59.13|58.83|4
1722421990000|2024-07-31 10:33:10|59.12|58.82|59.14|58.84|59.14|58.84|59.12|58.82|12
1722422000000|2024-07-31 10:33:20|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|8
1722422010000|2024-07-31 10:33:30|59.13|58.83|59.11|58.81|59.13|58.83|59.11|58.81|10
1722422020000|2024-07-31 10:33:40|59.12|58.82|59.09|58.79|59.12|58.82|59.09|58.79|8
1722422030000|2024-07-31 10:33:50|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|11
1722422040000|2024-07-31 10:34:00|59.09|58.79|59.07|58.77|59.1|58.8|59.07|58.77|11
1722422050000|2024-07-31 10:34:10|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|2
1722422060000|2024-07-31 10:34:20|59.12|58.82|59.15|58.85|59.15|58.85|59.11|58.81|10
1722422070000|2024-07-31 10:34:30|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|7
1722422080000|2024-07-31 10:34:40|59.17|58.87|59.25|58.95|59.26|58.96|59.17|58.87|10
1722422090000|2024-07-31 10:34:50|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|10
1722422100000|2024-07-31 10:35:00|59.23|58.93|59.27|58.97|59.28|58.98|59.22|58.92|14
1722422110000|2024-07-31 10:35:10|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|14
1722422120000|2024-07-31 10:35:20|59.28|58.98|59.29|58.99|59.32|59.02|59.27|58.97|11
1722422130000|2024-07-31 10:35:30|59.28|58.98|59.32|59.02|59.32|59.02|59.28|58.98|10
1722422140000|2024-07-31 10:35:40|59.31|59.01|59.31|59.01|59.33|59.03|59.31|59.01|7
1722422150000|2024-07-31 10:35:50|59.32|59.02|59.3|59|59.32|59.02|59.3|59|5
1722422160000|2024-07-31 10:36:00|59.31|59.01|59.31|59.01|59.32|59.02|59.3|59|7
1722422170000|2024-07-31 10:36:10|59.3|59|59.27|58.97|59.3|59|59.26|58.96|7
1722422180000|2024-07-31 10:36:20|59.26|58.96|59.22|58.92|59.27|58.97|59.22|58.92|13
1722422190000|2024-07-31 10:36:30|59.21|58.91|59.22|58.92|59.22|58.92|59.21|58.91|8
1722422200000|2024-07-31 10:36:40|59.21|58.91|59.21|58.91|59.22|58.92|59.21|58.91|9
1722422210000|2024-07-31 10:36:50|59.2|58.9|59.2|58.9|59.21|58.91|59.19|58.89|9
1722422220000|2024-07-31 10:37:00|59.21|58.91|59.18|58.88|59.21|58.91|59.17|58.87|6
1722422230000|2024-07-31 10:37:10|59.19|58.89|59.18|58.88|59.2|58.9|59.16|58.86|12
1722422240000|2024-07-31 10:37:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|5
1722422250000|2024-07-31 10:37:30|59.15|58.85|59.15|58.85|59.17|58.87|59.15|58.85|7
1722422260000|2024-07-31 10:37:40|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|11
1722422270000|2024-07-31 10:37:50|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|2
1722422280000|2024-07-31 10:38:00|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|8
1722422290000|2024-07-31 10:38:10|59.15|58.85|59.18|58.88|59.18|58.88|59.14|58.84|11
1722422300000|2024-07-31 10:38:20|59.17|58.87|59.2|58.9|59.2|58.9|59.17|58.87|5
1722422310000|2024-07-31 10:38:30|59.19|58.89|59.21|58.91|59.21|58.91|59.19|58.89|4
1722422320000|2024-07-31 10:38:40|59.22|58.92|59.21|58.91|59.22|58.92|59.21|58.91|4
1722422330000|2024-07-31 10:38:50|59.22|58.92|59.22|58.92|59.22|58.92|59.21|58.91|5
1722422340000|2024-07-31 10:39:00|59.21|58.91|59.19|58.89|59.21|58.91|59.19|58.89|5
1722422350000|2024-07-31 10:39:10|59.2|58.9|59.18|58.88|59.2|58.9|59.17|58.87|7
1722422360000|2024-07-31 10:39:20|59.17|58.87|59.16|58.86|59.18|58.88|59.16|58.86|12
1722422370000|2024-07-31 10:39:30|59.15|58.85|59.19|58.89|59.19|58.89|59.15|58.85|7
1722422380000|2024-07-31 10:39:40|59.18|58.88|59.16|58.86|59.18|58.88|59.16|58.86|9
1722422390000|2024-07-31 10:39:50|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|4
1722422400000|2024-07-31 10:40:00|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|6
1722422410000|2024-07-31 10:40:10|59.15|58.85|59.16|58.86|59.17|58.87|59.14|58.84|7
1722422420000|2024-07-31 10:40:20|59.17|58.87|59.17|58.87|59.17|58.87|59.17|58.87|1
1722422430000|2024-07-31 10:40:30|59.16|58.86|59.15|58.85|59.17|58.87|59.14|58.84|10
1722422440000|2024-07-31 10:40:40|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|13
1722422450000|2024-07-31 10:40:50|59.15|58.85|59.17|58.87|59.17|58.87|59.14|58.84|8
1722422460000|2024-07-31 10:41:00|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|7
1722422470000|2024-07-31 10:41:10|59.17|58.87|59.16|58.86|59.17|58.87|59.15|58.85|10
1722422480000|2024-07-31 10:41:20|59.15|58.85|59.16|58.86|59.16|58.86|59.14|58.84|19
1722422490000|2024-07-31 10:41:30|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|12
1722422500000|2024-07-31 10:41:40|59.15|58.85|59.16|58.86|59.18|58.88|59.15|58.85|6
1722422510000|2024-07-31 10:41:50|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|7
1722422520000|2024-07-31 10:42:00|59.14|58.84|59.14|58.84|59.14|58.84|59.14|58.84|1
1722422530000|2024-07-31 10:42:10|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|8
1722422540000|2024-07-31 10:42:20|59.13|58.83|59.08|58.78|59.13|58.83|59.07|58.77|11
1722422550000|2024-07-31 10:42:30|59.09|58.79|59.07|58.77|59.1|58.8|59.06|58.76|15
1722422560000|2024-07-31 10:42:40|59.08|58.78|59.07|58.77|59.08|58.78|59.07|58.77|4
1722422570000|2024-07-31 10:42:50|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|7
1722422580000|2024-07-31 10:43:00|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|4
1722422590000|2024-07-31 10:43:10|59.05|58.75|59.09|58.79|59.09|58.79|59.04|58.74|7
1722422600000|2024-07-31 10:43:20|59.08|58.78|59.05|58.75|59.1|58.8|59.05|58.75|17
1722422610000|2024-07-31 10:43:30|59.06|58.76|59.06|58.76|59.07|58.77|59.05|58.75|14
1722422620000|2024-07-31 10:43:40|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|6
1722422630000|2024-07-31 10:43:50|59.05|58.75|59.09|58.79|59.09|58.79|59.05|58.75|9
1722422640000|2024-07-31 10:44:00|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|6
1722422660000|2024-07-31 10:44:20|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|4
1722422670000|2024-07-31 10:44:30|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|4
1722422680000|2024-07-31 10:44:40|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1722422690000|2024-07-31 10:44:50|59.12|58.82|59.11|58.81|59.12|58.82|59.11|58.81|6
1722422700000|2024-07-31 10:45:00|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|4
1722422710000|2024-07-31 10:45:10|59.04|58.74|59.03|58.73|59.05|58.75|59.03|58.73|4
1722422720000|2024-07-31 10:45:20|59.02|58.72|59|58.7|59.02|58.72|59|58.7|7
1722422730000|2024-07-31 10:45:30|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1722422740000|2024-07-31 10:45:40|59.02|58.72|59.02|58.72|59.02|58.72|59.01|58.71|7
1722422750000|2024-07-31 10:45:50|59.01|58.71|59.01|58.71|59.01|58.71|59.01|58.71|1
1722422760000|2024-07-31 10:46:00|59|58.7|58.99|58.69|59|58.7|58.95|58.65|7
1722422770000|2024-07-31 10:46:10|59|58.7|59|58.7|59.01|58.71|59|58.7|3
1722422780000|2024-07-31 10:46:20|59.01|58.71|59|58.7|59.01|58.71|59|58.7|2
1722422790000|2024-07-31 10:46:30|59.01|58.71|59.02|58.72|59.03|58.73|59|58.7|8
1722422800000|2024-07-31 10:46:40|59.03|58.73|59.07|58.77|59.07|58.77|59.02|58.72|22
1722422810000|2024-07-31 10:46:50|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|4
1722422820000|2024-07-31 10:47:00|59.06|58.76|59.02|58.72|59.07|58.77|59.01|58.71|9
1722422830000|2024-07-31 10:47:10|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|3
1722422840000|2024-07-31 10:47:20|59|58.7|59.01|58.71|59.01|58.71|59|58.7|2
1722422850000|2024-07-31 10:47:30|59|58.7|58.99|58.69|59|58.7|58.97|58.67|9
1722422860000|2024-07-31 10:47:40|59|58.7|59.02|58.72|59.02|58.72|59|58.7|7
1722422880000|2024-07-31 10:48:00|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1722422890000|2024-07-31 10:48:10|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|6
1722422900000|2024-07-31 10:48:20|59.04|58.74|59.06|58.76|59.07|58.77|59.04|58.74|5
1722422910000|2024-07-31 10:48:30|59.07|58.77|59.11|58.81|59.12|58.82|59.06|58.76|12
1722422920000|2024-07-31 10:48:40|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|12
1722422930000|2024-07-31 10:48:50|59.08|58.78|59.1|58.8|59.12|58.82|59.08|58.78|14
1722422940000|2024-07-31 10:49:00|59.09|58.79|59.07|58.77|59.09|58.79|59.06|58.76|10
1722422950000|2024-07-31 10:49:10|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|10
1722422960000|2024-07-31 10:49:20|59.08|58.78|59.07|58.77|59.08|58.78|59.06|58.76|8
1722422970000|2024-07-31 10:49:30|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|12
1722422980000|2024-07-31 10:49:40|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|8
1722422990000|2024-07-31 10:49:50|59.08|58.78|59.08|58.78|59.11|58.81|59.07|58.77|10
1722423000000|2024-07-31 10:50:00|59.09|58.79|59.06|58.76|59.09|58.79|59.06|58.76|12
1722423010000|2024-07-31 10:50:10|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1722423020000|2024-07-31 10:50:20|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722423030000|2024-07-31 10:50:30|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|3
1722423040000|2024-07-31 10:50:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|5
1722423050000|2024-07-31 10:50:50|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|6
1722423060000|2024-07-31 10:51:00|59.05|58.75|59.08|58.78|59.08|58.78|59.05|58.75|8
1722423070000|2024-07-31 10:51:10|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|11
1722423090000|2024-07-31 10:51:30|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|3
1722423100000|2024-07-31 10:51:40|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1722423120000|2024-07-31 10:52:00|59.06|58.76|59.06|58.76|59.06|58.76|59.06|58.76|1
1722423130000|2024-07-31 10:52:10|59.09|58.79|59.11|58.81|59.11|58.81|59.09|58.79|2
1722423140000|2024-07-31 10:52:20|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722423150000|2024-07-31 10:52:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|2
1722423160000|2024-07-31 10:52:40|59.18|58.88|59.19|58.89|59.2|58.9|59.17|58.87|12
1722423170000|2024-07-31 10:52:50|59.18|58.88|59.2|58.9|59.2|58.9|59.16|58.86|7
1722423180000|2024-07-31 10:53:00|59.21|58.91|59.19|58.89|59.22|58.92|59.17|58.87|17
1722423190000|2024-07-31 10:53:10|59.2|58.9|59.16|58.86|59.2|58.9|59.16|58.86|11
1722423200000|2024-07-31 10:53:20|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|7
1722423210000|2024-07-31 10:53:30|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|12
1722423220000|2024-07-31 10:53:40|59.16|58.86|59.2|58.9|59.2|58.9|59.16|58.86|14
1722423230000|2024-07-31 10:53:50|59.19|58.89|59.22|58.92|59.22|58.92|59.19|58.89|5
1722423240000|2024-07-31 10:54:00|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|8
1722423250000|2024-07-31 10:54:10|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|10
1722423260000|2024-07-31 10:54:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|4
1722423270000|2024-07-31 10:54:30|59.16|58.86|59.15|58.85|59.16|58.86|59.15|58.85|2
1722423300000|2024-07-31 10:55:00|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|2
1722423310000|2024-07-31 10:55:10|59.16|58.86|59.15|58.85|59.16|58.86|59.14|58.84|6
1722423320000|2024-07-31 10:55:20|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|6
1722423330000|2024-07-31 10:55:30|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|6
1722423340000|2024-07-31 10:55:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|2
1722423360000|2024-07-31 10:56:00|59.13|58.83|59.12|58.82|59.14|58.84|59.12|58.82|4
1722423370000|2024-07-31 10:56:10|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1722423380000|2024-07-31 10:56:20|59.14|58.84|59.18|58.88|59.18|58.88|59.14|58.84|14
1722423390000|2024-07-31 10:56:30|59.17|58.87|59.17|58.87|59.18|58.88|59.16|58.86|9
1722423400000|2024-07-31 10:56:40|59.18|58.88|59.17|58.87|59.19|58.89|59.17|58.87|5
1722423410000|2024-07-31 10:56:50|59.16|58.86|59.16|58.86|59.17|58.87|59.16|58.86|11
1722423420000|2024-07-31 10:57:00|59.17|58.87|59.15|58.85|59.17|58.87|59.15|58.85|5
1722423430000|2024-07-31 10:57:10|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|2
1722423440000|2024-07-31 10:57:20|59.14|58.84|59.13|58.83|59.14|58.84|59.13|58.83|4
1722423460000|2024-07-31 10:57:40|59.14|58.84|59.16|58.86|59.16|58.86|59.13|58.83|9
1722423480000|2024-07-31 10:58:00|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|7
1722423490000|2024-07-31 10:58:10|59.16|58.86|59.13|58.83|59.16|58.86|59.13|58.83|8
1722423500000|2024-07-31 10:58:20|59.14|58.84|59.15|58.85|59.15|58.85|59.14|58.84|8
1722423510000|2024-07-31 10:58:30|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|7
1722423520000|2024-07-31 10:58:40|59.15|58.85|59.15|58.85|59.15|58.85|59.14|58.84|5
1722423530000|2024-07-31 10:58:50|59.14|58.84|59.1|58.8|59.15|58.85|59.1|58.8|5
1722423540000|2024-07-31 10:59:00|59.09|58.79|59.09|58.79|59.11|58.81|59.09|58.79|18
1722423550000|2024-07-31 10:59:10|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|7
1722423560000|2024-07-31 10:59:20|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722423570000|2024-07-31 10:59:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|11
1722423580000|2024-07-31 10:59:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|11
1722423590000|2024-07-31 10:59:50|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|12
1722423600000|2024-07-31 11:00:00|59.08|58.78|59.11|58.81|59.12|58.82|59.08|58.78|13
1722423610000|2024-07-31 11:00:10|59.12|58.82|59.14|58.84|59.14|58.84|59.11|58.81|7
1722423620000|2024-07-31 11:00:20|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|5
1722423630000|2024-07-31 11:00:30|59.14|58.84|59.12|58.82|59.15|58.85|59.12|58.82|9
1722423640000|2024-07-31 11:00:40|59.13|58.83|59.12|58.82|59.13|58.83|59.12|58.82|6
1722423650000|2024-07-31 11:00:50|59.13|58.83|59.1|58.8|59.13|58.83|59.1|58.8|9
1722423660000|2024-07-31 11:01:00|59.11|58.81|59.1|58.8|59.12|58.82|59.1|58.8|14
1722423670000|2024-07-31 11:01:10|59.11|58.81|59.09|58.79|59.11|58.81|59.08|58.78|15
1722423680000|2024-07-31 11:01:20|59.1|58.8|59.08|58.78|59.11|58.81|59.08|58.78|19
1722423690000|2024-07-31 11:01:30|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|16
1722423700000|2024-07-31 11:01:40|59.07|58.77|59.04|58.74|59.08|58.78|59.04|58.74|10
1722423720000|2024-07-31 11:02:00|59.05|58.75|59.06|58.76|59.07|58.77|59.05|58.75|10
1722423730000|2024-07-31 11:02:10|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|10
1722423740000|2024-07-31 11:02:20|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|8
1722423750000|2024-07-31 11:02:30|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1722423760000|2024-07-31 11:02:40|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|6
1722423770000|2024-07-31 11:02:50|59.07|58.77|59.11|58.81|59.11|58.81|59.07|58.77|9
1722423780000|2024-07-31 11:03:00|59.1|58.8|59.18|58.88|59.21|58.91|59.1|58.8|17
1722423790000|2024-07-31 11:03:10|59.19|58.89|59.2|58.9|59.2|58.9|59.16|58.86|16
1722423800000|2024-07-31 11:03:20|59.19|58.89|59.19|58.89|59.2|58.9|59.17|58.87|16
1722423810000|2024-07-31 11:03:30|59.2|58.9|59.26|58.96|59.28|58.98|59.18|58.88|20
1722423820000|2024-07-31 11:03:40|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|16
1722423830000|2024-07-31 11:03:50|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|12
1722423840000|2024-07-31 11:04:00|59.24|58.94|59.26|58.96|59.27|58.97|59.23|58.93|20
1722423850000|2024-07-31 11:04:10|59.28|58.98|59.28|58.98|59.3|59|59.27|58.97|19
1722423860000|2024-07-31 11:04:20|59.3|59|59.29|58.99|59.3|59|59.28|58.98|3
1722423870000|2024-07-31 11:04:30|59.28|58.98|59.31|59.01|59.31|59.01|59.28|58.98|11
1722423880000|2024-07-31 11:04:40|59.3|59|59.29|58.99|59.31|59.01|59.28|58.98|8
1722423890000|2024-07-31 11:04:50|59.3|59|59.28|58.98|59.31|59.01|59.27|58.97|6
1722423900000|2024-07-31 11:05:00|59.27|58.97|59.3|59|59.31|59.01|59.26|58.96|15
1722423910000|2024-07-31 11:05:10|59.31|59.01|59.29|58.99|59.31|59.01|59.27|58.97|12
1722423920000|2024-07-31 11:05:20|59.3|59|59.31|59.01|59.31|59.01|59.27|58.97|12
1722423930000|2024-07-31 11:05:30|59.3|59|59.33|59.03|59.33|59.03|59.3|59|13
1722423940000|2024-07-31 11:05:40|59.34|59.04|59.33|59.03|59.35|59.05|59.33|59.03|11
1722423950000|2024-07-31 11:05:50|59.34|59.04|59.36|59.06|59.37|59.07|59.33|59.03|14
1722423960000|2024-07-31 11:06:00|59.38|59.08|59.35|59.05|59.38|59.08|59.34|59.04|8
1722423970000|2024-07-31 11:06:10|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|9
1722423980000|2024-07-31 11:06:20|59.35|59.05|59.35|59.05|59.36|59.06|59.35|59.05|5
1722423990000|2024-07-31 11:06:30|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|8
1722424000000|2024-07-31 11:06:40|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1722424010000|2024-07-31 11:06:50|59.34|59.04|59.32|59.02|59.34|59.04|59.31|59.01|4
1722424020000|2024-07-31 11:07:00|59.31|59.01|59.27|58.97|59.31|59.01|59.26|58.96|9
1722424030000|2024-07-31 11:07:10|59.26|58.96|59.26|58.96|59.26|58.96|59.24|58.94|11
1722424040000|2024-07-31 11:07:20|59.25|58.95|59.25|58.95|59.26|58.96|59.24|58.94|6
1722424050000|2024-07-31 11:07:30|59.24|58.94|59.22|58.92|59.25|58.95|59.21|58.91|10
1722424060000|2024-07-31 11:07:40|59.21|58.91|59.2|58.9|59.22|58.92|59.19|58.89|11
1722424080000|2024-07-31 11:08:00|59.19|58.89|59.2|58.9|59.21|58.91|59.19|58.89|6
1722424090000|2024-07-31 11:08:10|59.21|58.91|59.2|58.9|59.21|58.91|59.19|58.89|9
1722424100000|2024-07-31 11:08:20|59.19|58.89|59.16|58.86|59.19|58.89|59.16|58.86|9
1722424110000|2024-07-31 11:08:30|59.17|58.87|59.21|58.91|59.21|58.91|59.16|58.86|16
1722424120000|2024-07-31 11:08:40|59.2|58.9|59.23|58.93|59.24|58.94|59.2|58.9|10
1722424130000|2024-07-31 11:08:50|59.24|58.94|59.25|58.95|59.27|58.97|59.23|58.93|9
1722424140000|2024-07-31 11:09:00|59.26|58.96|59.27|58.97|59.27|58.97|59.25|58.95|11
1722424150000|2024-07-31 11:09:10|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|2
1722424160000|2024-07-31 11:09:20|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|6
1722424170000|2024-07-31 11:09:30|59.27|58.97|59.3|59|59.31|59.01|59.27|58.97|7
1722424190000|2024-07-31 11:09:50|59.31|59.01|59.31|59.01|59.31|59.01|59.3|59|7
1722424200000|2024-07-31 11:10:00|59.32|59.02|59.33|59.03|59.34|59.04|59.31|59.01|10
1722424210000|2024-07-31 11:10:10|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|6
1722424220000|2024-07-31 11:10:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|9
1722424230000|2024-07-31 11:10:30|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|5
1722424240000|2024-07-31 11:10:40|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|5
1722424250000|2024-07-31 11:10:50|59.34|59.04|59.36|59.06|59.36|59.06|59.33|59.03|13
1722424260000|2024-07-31 11:11:00|59.37|59.07|59.34|59.04|59.37|59.07|59.33|59.03|10
1722424270000|2024-07-31 11:11:10|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|8
1722424280000|2024-07-31 11:11:20|59.33|59.03|59.34|59.04|59.34|59.04|59.32|59.02|13
1722424290000|2024-07-31 11:11:30|59.33|59.03|59.37|59.07|59.37|59.07|59.33|59.03|13
1722424300000|2024-07-31 11:11:40|59.36|59.06|59.36|59.06|59.37|59.07|59.36|59.06|3
1722424310000|2024-07-31 11:11:50|59.37|59.07|59.36|59.06|59.37|59.07|59.35|59.05|14
1722424320000|2024-07-31 11:12:00|59.37|59.07|59.41|59.11|59.42|59.12|59.35|59.05|19
1722424330000|2024-07-31 11:12:10|59.43|59.13|59.35|59.05|59.44|59.14|59.35|59.05|9
1722424340000|2024-07-31 11:12:20|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|4
1722424350000|2024-07-31 11:12:30|59.36|59.06|59.34|59.04|59.37|59.07|59.34|59.04|11
1722424370000|2024-07-31 11:12:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|6
1722424380000|2024-07-31 11:13:00|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|4
1722424390000|2024-07-31 11:13:10|59.35|59.05|59.35|59.05|59.36|59.06|59.34|59.04|11
1722424400000|2024-07-31 11:13:20|59.36|59.06|59.36|59.06|59.37|59.07|59.35|59.05|10
1722424410000|2024-07-31 11:13:30|59.37|59.07|59.37|59.07|59.38|59.08|59.37|59.07|7
1722424430000|2024-07-31 11:13:50|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|6
1722424440000|2024-07-31 11:14:00|59.36|59.06|59.37|59.07|59.37|59.07|59.35|59.05|8
1722424450000|2024-07-31 11:14:10|59.36|59.06|59.35|59.05|59.37|59.07|59.34|59.04|10
1722424460000|2024-07-31 11:14:20|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722424470000|2024-07-31 11:14:30|59.33|59.03|59.34|59.04|59.34|59.04|59.33|59.03|2
1722424480000|2024-07-31 11:14:40|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722424500000|2024-07-31 11:15:00|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1722424510000|2024-07-31 11:15:10|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|7
1722424520000|2024-07-31 11:15:20|59.37|59.07|59.4|59.1|59.4|59.1|59.35|59.05|13
1722424530000|2024-07-31 11:15:30|59.39|59.09|59.44|59.14|59.45|59.15|59.39|59.09|14
1722424540000|2024-07-31 11:15:40|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|8
1722424550000|2024-07-31 11:15:50|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|7
1722424560000|2024-07-31 11:16:00|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|4
1722424570000|2024-07-31 11:16:10|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1722424580000|2024-07-31 11:16:20|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|8
1722424590000|2024-07-31 11:16:30|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|7
1722424600000|2024-07-31 11:16:40|59.44|59.14|59.52|59.22|59.52|59.22|59.44|59.14|12
1722424610000|2024-07-31 11:16:50|59.53|59.23|59.51|59.21|59.56|59.26|59.5|59.2|14
1722424620000|2024-07-31 11:17:00|59.5|59.2|59.54|59.24|59.55|59.25|59.5|59.2|11
1722424630000|2024-07-31 11:17:10|59.55|59.25|59.57|59.27|59.58|59.28|59.54|59.24|9
1722424640000|2024-07-31 11:17:20|59.56|59.26|59.58|59.28|59.6|59.3|59.56|59.26|9
1722424650000|2024-07-31 11:17:30|59.59|59.29|59.59|59.29|59.59|59.29|59.56|59.26|15
1722424660000|2024-07-31 11:17:40|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|14
1722424670000|2024-07-31 11:17:50|59.56|59.26|59.51|59.21|59.57|59.27|59.51|59.21|11
1722424680000|2024-07-31 11:18:00|59.48|59.18|59.52|59.22|59.54|59.24|59.48|59.18|12
1722424690000|2024-07-31 11:18:10|59.53|59.23|59.52|59.22|59.54|59.24|59.52|59.22|4
1722424700000|2024-07-31 11:18:20|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|2
1722424710000|2024-07-31 11:18:30|59.53|59.23|59.52|59.22|59.53|59.23|59.52|59.22|4
1722424720000|2024-07-31 11:18:40|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722424730000|2024-07-31 11:18:50|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|11
1722424740000|2024-07-31 11:19:00|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|12
1722424750000|2024-07-31 11:19:10|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|4
1722424760000|2024-07-31 11:19:20|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1722424770000|2024-07-31 11:19:30|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1722424780000|2024-07-31 11:19:40|59.54|59.24|59.53|59.23|59.54|59.24|59.52|59.22|6
1722424790000|2024-07-31 11:19:50|59.52|59.22|59.48|59.18|59.52|59.22|59.44|59.14|12
1722424800000|2024-07-31 11:20:00|59.49|59.19|59.47|59.17|59.5|59.2|59.47|59.17|12
1722424810000|2024-07-31 11:20:10|59.46|59.16|59.51|59.21|59.51|59.21|59.46|59.16|12
1722424820000|2024-07-31 11:20:20|59.49|59.19|59.5|59.2|59.52|59.22|59.48|59.18|11
1722424830000|2024-07-31 11:20:30|59.49|59.19|59.51|59.21|59.52|59.22|59.48|59.18|13
1722424840000|2024-07-31 11:20:40|59.52|59.22|59.51|59.21|59.52|59.22|59.48|59.18|14
1722424850000|2024-07-31 11:20:50|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|15
1722424860000|2024-07-31 11:21:00|59.48|59.18|59.48|59.18|59.5|59.2|59.47|59.17|21
1722424870000|2024-07-31 11:21:10|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|11
1722424880000|2024-07-31 11:21:20|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|8
1722424890000|2024-07-31 11:21:30|59.46|59.16|59.45|59.15|59.49|59.19|59.44|59.14|18
1722424900000|2024-07-31 11:21:40|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|8
1722424910000|2024-07-31 11:21:50|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|15
1722424920000|2024-07-31 11:22:00|59.48|59.18|59.46|59.16|59.49|59.19|59.46|59.16|11
1722424930000|2024-07-31 11:22:10|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|7
1722424940000|2024-07-31 11:22:20|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|9
1722424950000|2024-07-31 11:22:30|59.44|59.14|59.44|59.14|59.46|59.16|59.43|59.13|11
1722424960000|2024-07-31 11:22:40|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|14
1722424970000|2024-07-31 11:22:50|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|4
1722424980000|2024-07-31 11:23:00|59.44|59.14|59.48|59.18|59.49|59.19|59.43|59.13|15
1722424990000|2024-07-31 11:23:10|59.49|59.19|59.46|59.16|59.49|59.19|59.46|59.16|16
1722425000000|2024-07-31 11:23:20|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|6
1722425010000|2024-07-31 11:23:30|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|6
1722425020000|2024-07-31 11:23:40|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|4
1722425030000|2024-07-31 11:23:50|59.46|59.16|59.46|59.16|59.48|59.18|59.45|59.15|10
1722425040000|2024-07-31 11:24:00|59.44|59.14|59.47|59.17|59.48|59.18|59.44|59.14|8
1722425050000|2024-07-31 11:24:10|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|8
1722425060000|2024-07-31 11:24:20|59.46|59.16|59.47|59.17|59.47|59.17|59.45|59.15|9
1722425070000|2024-07-31 11:24:30|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|9
1722425080000|2024-07-31 11:24:40|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|6
1722425090000|2024-07-31 11:24:50|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|4
1722425100000|2024-07-31 11:25:00|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|9
1722425110000|2024-07-31 11:25:10|59.47|59.17|59.46|59.16|59.47|59.17|59.45|59.15|8
1722425120000|2024-07-31 11:25:20|59.44|59.14|59.43|59.13|59.46|59.16|59.43|59.13|10
1722425130000|2024-07-31 11:25:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|7
1722425140000|2024-07-31 11:25:40|59.4|59.1|59.4|59.1|59.42|59.12|59.37|59.07|21
1722425150000|2024-07-31 11:25:50|59.41|59.11|59.43|59.13|59.45|59.15|59.39|59.09|18
1722425160000|2024-07-31 11:26:00|59.42|59.12|59.44|59.14|59.45|59.15|59.42|59.12|14
1722425170000|2024-07-31 11:26:10|59.43|59.13|59.45|59.15|59.45|59.15|59.42|59.12|13
1722425180000|2024-07-31 11:26:20|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|13
1722425190000|2024-07-31 11:26:30|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|13
1722425200000|2024-07-31 11:26:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|8
1722425210000|2024-07-31 11:26:50|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|7
1722425230000|2024-07-31 11:27:10|59.45|59.15|59.42|59.12|59.45|59.15|59.41|59.11|13
1722425240000|2024-07-31 11:27:20|59.41|59.11|59.44|59.14|59.44|59.14|59.41|59.11|11
1722425250000|2024-07-31 11:27:30|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|9
1722425260000|2024-07-31 11:27:40|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|12
1722425270000|2024-07-31 11:27:50|59.44|59.14|59.42|59.12|59.44|59.14|59.42|59.12|5
1722425280000|2024-07-31 11:28:00|59.41|59.11|59.41|59.11|59.44|59.14|59.4|59.1|12
1722425290000|2024-07-31 11:28:10|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|5
1722425300000|2024-07-31 11:28:20|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|9
1722425310000|2024-07-31 11:28:30|59.43|59.13|59.43|59.13|59.45|59.15|59.43|59.13|13
1722425320000|2024-07-31 11:28:40|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|6
1722425340000|2024-07-31 11:29:00|59.42|59.12|59.43|59.13|59.44|59.14|59.42|59.12|10
1722425350000|2024-07-31 11:29:10|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|5
1722425360000|2024-07-31 11:29:20|59.42|59.12|59.44|59.14|59.44|59.14|59.4|59.1|18
1722425370000|2024-07-31 11:29:30|59.43|59.13|59.44|59.14|59.45|59.15|59.42|59.12|13
1722425380000|2024-07-31 11:29:40|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1722425390000|2024-07-31 11:29:50|59.43|59.13|59.44|59.14|59.46|59.16|59.43|59.13|15
1722425400000|2024-07-31 11:30:00|59.43|59.13|59.46|59.16|59.47|59.17|59.43|59.13|19
1722425410000|2024-07-31 11:30:10|59.49|59.19|59.46|59.16|59.49|59.19|59.46|59.16|14
1722425420000|2024-07-31 11:30:20|59.45|59.15|59.47|59.17|59.48|59.18|59.45|59.15|13
1722425430000|2024-07-31 11:30:30|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|7
1722425440000|2024-07-31 11:30:40|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|13
1722425450000|2024-07-31 11:30:50|59.44|59.14|59.41|59.11|59.44|59.14|59.41|59.11|6
1722425460000|2024-07-31 11:31:00|59.42|59.12|59.44|59.14|59.46|59.16|59.42|59.12|11
1722425470000|2024-07-31 11:31:10|59.43|59.13|59.42|59.12|59.43|59.13|59.41|59.11|5
1722425480000|2024-07-31 11:31:20|59.43|59.13|59.46|59.16|59.46|59.16|59.42|59.12|13
1722425490000|2024-07-31 11:31:30|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|12
1722425500000|2024-07-31 11:31:40|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|13
1722425510000|2024-07-31 11:31:50|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|5
1722425520000|2024-07-31 11:32:00|59.47|59.17|59.53|59.23|59.53|59.23|59.47|59.17|10
1722425530000|2024-07-31 11:32:10|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|10
1722425540000|2024-07-31 11:32:20|59.5|59.2|59.5|59.2|59.5|59.2|59.5|59.2|1
1722425550000|2024-07-31 11:32:30|59.49|59.19|59.45|59.15|59.49|59.19|59.45|59.15|15
1722425560000|2024-07-31 11:32:40|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|9
1722425570000|2024-07-31 11:32:50|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|12
1722425580000|2024-07-31 11:33:00|59.45|59.15|59.44|59.14|59.45|59.15|59.42|59.12|13
1722425590000|2024-07-31 11:33:10|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|6
1722425600000|2024-07-31 11:33:20|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|4
1722425610000|2024-07-31 11:33:30|59.43|59.13|59.42|59.12|59.43|59.13|59.4|59.1|5
1722425620000|2024-07-31 11:33:40|59.44|59.14|59.43|59.13|59.45|59.15|59.41|59.11|10
1722425630000|2024-07-31 11:33:50|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|6
1722425640000|2024-07-31 11:34:00|59.42|59.12|59.49|59.19|59.49|59.19|59.42|59.12|11
1722425650000|2024-07-31 11:34:10|59.5|59.2|59.52|59.22|59.52|59.22|59.48|59.18|7
1722425660000|2024-07-31 11:34:20|59.48|59.18|59.5|59.2|59.51|59.21|59.48|59.18|12
1722425670000|2024-07-31 11:34:30|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|9
1722425690000|2024-07-31 11:34:50|59.53|59.23|59.49|59.19|59.53|59.23|59.49|59.19|9
1722425700000|2024-07-31 11:35:00|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|11
1722425710000|2024-07-31 11:35:10|59.47|59.17|59.48|59.18|59.48|59.18|59.46|59.16|4
1722425730000|2024-07-31 11:35:30|59.5|59.2|59.51|59.21|59.52|59.22|59.5|59.2|6
1722425740000|2024-07-31 11:35:40|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1722425750000|2024-07-31 11:35:50|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|6
1722425760000|2024-07-31 11:36:00|59.51|59.21|59.51|59.21|59.52|59.22|59.51|59.21|3
1722425770000|2024-07-31 11:36:10|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|4
1722425780000|2024-07-31 11:36:20|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1722425790000|2024-07-31 11:36:30|59.53|59.23|59.53|59.23|59.53|59.23|59.53|59.23|1
1722425810000|2024-07-31 11:36:50|59.52|59.22|59.54|59.24|59.54|59.24|59.52|59.22|7
1722425820000|2024-07-31 11:37:00|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|17
1722425830000|2024-07-31 11:37:10|59.56|59.26|59.54|59.24|59.57|59.27|59.53|59.23|13
1722425840000|2024-07-31 11:37:20|59.55|59.25|59.55|59.25|59.55|59.25|59.55|59.25|1
1722425850000|2024-07-31 11:37:30|59.54|59.24|59.54|59.24|59.56|59.26|59.54|59.24|11
1722425860000|2024-07-31 11:37:40|59.53|59.23|59.5|59.2|59.54|59.24|59.49|59.19|12
1722425870000|2024-07-31 11:37:50|59.49|59.19|59.49|59.19|59.5|59.2|59.48|59.18|9
1722425880000|2024-07-31 11:38:00|59.48|59.18|59.48|59.18|59.49|59.19|59.48|59.18|9
1722425890000|2024-07-31 11:38:10|59.47|59.17|59.47|59.17|59.48|59.18|59.47|59.17|7
1722425910000|2024-07-31 11:38:30|59.48|59.18|59.43|59.13|59.48|59.18|59.43|59.13|4
1722425920000|2024-07-31 11:38:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|4
1722425930000|2024-07-31 11:38:50|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|8
1722425940000|2024-07-31 11:39:00|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|10
1722425950000|2024-07-31 11:39:10|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|7
1722425960000|2024-07-31 11:39:20|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|14
1722425970000|2024-07-31 11:39:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|6
1722425980000|2024-07-31 11:39:40|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1722425990000|2024-07-31 11:39:50|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|8
1722426000000|2024-07-31 11:40:00|59.42|59.12|59.41|59.11|59.42|59.12|59.41|59.11|4
1722426010000|2024-07-31 11:40:10|59.4|59.1|59.38|59.08|59.41|59.11|59.37|59.07|8
1722426020000|2024-07-31 11:40:20|59.37|59.07|59.38|59.08|59.38|59.08|59.36|59.06|8
1722426030000|2024-07-31 11:40:30|59.37|59.07|59.37|59.07|59.37|59.07|59.37|59.07|1
1722426040000|2024-07-31 11:40:40|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|5
1722426050000|2024-07-31 11:40:50|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1722426060000|2024-07-31 11:41:00|59.36|59.06|59.35|59.05|59.37|59.07|59.35|59.05|3
1722426070000|2024-07-31 11:41:10|59.36|59.06|59.36|59.06|59.36|59.06|59.36|59.06|1
1722426080000|2024-07-31 11:41:20|59.37|59.07|59.36|59.06|59.37|59.07|59.36|59.06|6
1722426090000|2024-07-31 11:41:30|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|4
1722426130000|2024-07-31 11:42:10|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|8
1722426140000|2024-07-31 11:42:20|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|10
1722426150000|2024-07-31 11:42:30|59.35|59.05|59.36|59.06|59.37|59.07|59.35|59.05|17
1722426160000|2024-07-31 11:42:40|59.35|59.05|59.36|59.06|59.36|59.06|59.35|59.05|8
1722426170000|2024-07-31 11:42:50|59.37|59.07|59.37|59.07|59.37|59.07|59.36|59.06|3
1722426180000|2024-07-31 11:43:00|59.38|59.08|59.42|59.12|59.43|59.13|59.38|59.08|10
1722426190000|2024-07-31 11:43:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|4
1722426200000|2024-07-31 11:43:20|59.43|59.13|59.41|59.11|59.45|59.15|59.41|59.11|11
1722426210000|2024-07-31 11:43:30|59.43|59.13|59.43|59.13|59.45|59.15|59.42|59.12|12
1722426220000|2024-07-31 11:43:40|59.44|59.14|59.45|59.15|59.45|59.15|59.43|59.13|15
1722426230000|2024-07-31 11:43:50|59.44|59.14|59.44|59.14|59.45|59.15|59.42|59.12|6
1722426240000|2024-07-31 11:44:00|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|23
1722426250000|2024-07-31 11:44:10|59.45|59.15|59.43|59.13|59.45|59.15|59.42|59.12|20
1722426260000|2024-07-31 11:44:20|59.44|59.14|59.43|59.13|59.44|59.14|59.42|59.12|14
1722426270000|2024-07-31 11:44:30|59.44|59.14|59.44|59.14|59.45|59.15|59.42|59.12|12
1722426280000|2024-07-31 11:44:40|59.45|59.15|59.45|59.15|59.46|59.16|59.42|59.12|18
1722426290000|2024-07-31 11:44:50|59.44|59.14|59.43|59.13|59.45|59.15|59.43|59.13|4
1722426300000|2024-07-31 11:45:00|59.42|59.12|59.44|59.14|59.45|59.15|59.42|59.12|13
1722426310000|2024-07-31 11:45:10|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722426320000|2024-07-31 11:45:20|59.44|59.14|59.45|59.15|59.46|59.16|59.43|59.13|17
1722426330000|2024-07-31 11:45:30|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|5
1722426340000|2024-07-31 11:45:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|5
1722426350000|2024-07-31 11:45:50|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|8
1722426360000|2024-07-31 11:46:00|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|10
1722426370000|2024-07-31 11:46:10|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|8
1722426390000|2024-07-31 11:46:30|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1722426400000|2024-07-31 11:46:40|59.47|59.17|59.52|59.22|59.52|59.22|59.46|59.16|5
1722426410000|2024-07-31 11:46:50|59.51|59.21|59.52|59.22|59.53|59.23|59.51|59.21|13
1722426420000|2024-07-31 11:47:00|59.53|59.23|59.56|59.26|59.57|59.27|59.52|59.22|11
1722426430000|2024-07-31 11:47:10|59.55|59.25|59.55|59.25|59.56|59.26|59.55|59.25|3
1722426440000|2024-07-31 11:47:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426450000|2024-07-31 11:47:30|59.54|59.24|59.51|59.21|59.55|59.25|59.51|59.21|9
1722426460000|2024-07-31 11:47:40|59.52|59.22|59.5|59.2|59.53|59.23|59.44|59.14|19
1722426470000|2024-07-31 11:47:50|59.49|59.19|59.48|59.18|59.52|59.22|59.48|59.18|8
1722426480000|2024-07-31 11:48:00|59.5|59.2|59.53|59.23|59.53|59.23|59.5|59.2|5
1722426490000|2024-07-31 11:48:10|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|12
1722426500000|2024-07-31 11:48:20|59.56|59.26|59.58|59.28|59.59|59.29|59.56|59.26|7
1722426510000|2024-07-31 11:48:30|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|5
1722426520000|2024-07-31 11:48:40|59.56|59.26|59.54|59.24|59.56|59.26|59.54|59.24|6
1722426530000|2024-07-31 11:48:50|59.55|59.25|59.55|59.25|59.55|59.25|59.54|59.24|5
1722426540000|2024-07-31 11:49:00|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722426550000|2024-07-31 11:49:10|59.53|59.23|59.55|59.25|59.55|59.25|59.53|59.23|9
1722426560000|2024-07-31 11:49:20|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722426570000|2024-07-31 11:49:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|8
1722426580000|2024-07-31 11:49:40|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722426590000|2024-07-31 11:49:50|59.53|59.23|59.49|59.19|59.54|59.24|59.47|59.17|11
1722426600000|2024-07-31 11:50:00|59.48|59.18|59.53|59.23|59.54|59.24|59.48|59.18|10
1722426610000|2024-07-31 11:50:10|59.54|59.24|59.54|59.24|59.54|59.24|59.53|59.23|5
1722426620000|2024-07-31 11:50:20|59.55|59.25|59.56|59.26|59.56|59.26|59.54|59.24|8
1722426630000|2024-07-31 11:50:30|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|8
1722426640000|2024-07-31 11:50:40|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|9
1722426650000|2024-07-31 11:50:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|5
1722426660000|2024-07-31 11:51:00|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|7
1722426670000|2024-07-31 11:51:10|59.58|59.28|59.55|59.25|59.59|59.29|59.55|59.25|10
1722426680000|2024-07-31 11:51:20|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722426690000|2024-07-31 11:51:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722426700000|2024-07-31 11:51:40|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|2
1722426710000|2024-07-31 11:51:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722426720000|2024-07-31 11:52:00|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|9
1722426730000|2024-07-31 11:52:10|59.55|59.25|59.55|59.25|59.56|59.26|59.53|59.23|11
1722426740000|2024-07-31 11:52:20|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426750000|2024-07-31 11:52:30|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|8
1722426760000|2024-07-31 11:52:40|59.56|59.26|59.59|59.29|59.59|59.29|59.56|59.26|17
1722426770000|2024-07-31 11:52:50|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|8
1722426780000|2024-07-31 11:53:00|59.61|59.31|59.62|59.32|59.62|59.32|59.59|59.29|13
1722426790000|2024-07-31 11:53:10|59.61|59.31|59.63|59.33|59.64|59.34|59.61|59.31|9
1722426800000|2024-07-31 11:53:20|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|6
1722426820000|2024-07-31 11:53:40|59.64|59.34|59.64|59.34|59.64|59.34|59.63|59.33|5
1722426830000|2024-07-31 11:53:50|59.63|59.33|59.59|59.29|59.63|59.33|59.58|59.28|6
1722426840000|2024-07-31 11:54:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|5
1722426850000|2024-07-31 11:54:10|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|13
1722426860000|2024-07-31 11:54:20|59.63|59.33|59.57|59.27|59.63|59.33|59.57|59.27|10
1722426870000|2024-07-31 11:54:30|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|5
1722426880000|2024-07-31 11:54:40|59.57|59.27|59.57|59.27|59.57|59.27|59.55|59.25|5
1722426890000|2024-07-31 11:54:50|59.56|59.26|59.57|59.27|59.58|59.28|59.56|59.26|4
1722426900000|2024-07-31 11:55:00|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|7
1722426910000|2024-07-31 11:55:10|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|9
1722426920000|2024-07-31 11:55:20|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|8
1722426930000|2024-07-31 11:55:30|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|4
1722426940000|2024-07-31 11:55:40|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722426950000|2024-07-31 11:55:50|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722426960000|2024-07-31 11:56:00|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|7
1722426970000|2024-07-31 11:56:10|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722426980000|2024-07-31 11:56:20|59.55|59.25|59.47|59.17|59.55|59.25|59.45|59.15|16
1722426990000|2024-07-31 11:56:30|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|12
1722427000000|2024-07-31 11:56:40|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|3
1722427010000|2024-07-31 11:56:50|59.46|59.16|59.47|59.17|59.47|59.17|59.44|59.14|11
1722427020000|2024-07-31 11:57:00|59.46|59.16|59.46|59.16|59.49|59.19|59.46|59.16|12
1722427030000|2024-07-31 11:57:10|59.48|59.18|59.48|59.18|59.5|59.2|59.46|59.16|20
1722427040000|2024-07-31 11:57:20|59.47|59.17|59.47|59.17|59.49|59.19|59.47|59.17|5
1722427050000|2024-07-31 11:57:30|59.49|59.19|59.49|59.19|59.49|59.19|59.48|59.18|5
1722427060000|2024-07-31 11:57:40|59.48|59.18|59.48|59.18|59.48|59.18|59.48|59.18|1
1722427070000|2024-07-31 11:57:50|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1722427080000|2024-07-31 11:58:00|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|4
1722427090000|2024-07-31 11:58:10|59.47|59.17|59.46|59.16|59.48|59.18|59.46|59.16|7
1722427100000|2024-07-31 11:58:20|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722427110000|2024-07-31 11:58:30|59.47|59.17|59.47|59.17|59.47|59.17|59.46|59.16|5
1722427120000|2024-07-31 11:58:40|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722427130000|2024-07-31 11:58:50|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|3
1722427140000|2024-07-31 11:59:00|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|2
1722427150000|2024-07-31 11:59:10|59.47|59.17|59.46|59.16|59.47|59.17|59.46|59.16|4
1722427160000|2024-07-31 11:59:20|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722427170000|2024-07-31 11:59:30|59.48|59.18|59.48|59.18|59.48|59.18|59.47|59.17|5
1722427180000|2024-07-31 11:59:40|59.47|59.17|59.48|59.18|59.48|59.18|59.47|59.17|2
1722427190000|2024-07-31 11:59:50|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722427200000|2024-07-31 12:00:00|59.49|59.19|59.51|59.21|59.53|59.23|59.48|59.18|25
1722427210000|2024-07-31 12:00:10|59.48|59.18|59.47|59.17|59.51|59.21|59.47|59.17|22
1722427220000|2024-07-31 12:00:20|59.48|59.18|59.53|59.23|59.53|59.23|59.47|59.17|21
1722427230000|2024-07-31 12:00:30|59.54|59.24|59.55|59.25|59.55|59.25|59.51|59.21|21
1722427240000|2024-07-31 12:00:40|59.54|59.24|59.51|59.21|59.54|59.24|59.48|59.18|14
1722427250000|2024-07-31 12:00:50|59.5|59.2|59.52|59.22|59.52|59.22|59.49|59.19|20
1722427260000|2024-07-31 12:01:00|59.51|59.21|59.59|59.29|59.6|59.3|59.51|59.21|22
1722427270000|2024-07-31 12:01:10|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|21
1722427280000|2024-07-31 12:01:20|59.59|59.29|59.57|59.27|59.59|59.29|59.56|59.26|14
1722427290000|2024-07-31 12:01:30|59.56|59.26|59.56|59.26|59.57|59.27|59.54|59.24|7
1722427300000|2024-07-31 12:01:40|59.55|59.25|59.53|59.23|59.56|59.26|59.53|59.23|6
1722427310000|2024-07-31 12:01:50|59.5|59.2|59.54|59.24|59.54|59.24|59.5|59.2|13
1722427320000|2024-07-31 12:02:00|59.55|59.25|59.56|59.26|59.56|59.26|59.53|59.23|12
1722427330000|2024-07-31 12:02:10|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|13
1722427340000|2024-07-31 12:02:20|59.55|59.25|59.64|59.34|59.64|59.34|59.55|59.25|9
1722427350000|2024-07-31 12:02:30|59.65|59.35|59.68|59.38|59.68|59.38|59.64|59.34|9
1722427360000|2024-07-31 12:02:40|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|15
1722427370000|2024-07-31 12:02:50|59.68|59.38|59.6|59.3|59.68|59.38|59.59|59.29|22
1722427380000|2024-07-31 12:03:00|59.62|59.32|59.66|59.36|59.68|59.38|59.6|59.3|19
1722427390000|2024-07-31 12:03:10|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|18
1722427400000|2024-07-31 12:03:20|59.67|59.37|59.66|59.36|59.69|59.39|59.66|59.36|15
1722427410000|2024-07-31 12:03:30|59.69|59.39|59.76|59.46|59.76|59.46|59.69|59.39|24
1722427420000|2024-07-31 12:03:40|59.73|59.43|59.74|59.44|59.75|59.45|59.7|59.4|17
1722427430000|2024-07-31 12:03:50|59.73|59.43|59.71|59.41|59.74|59.44|59.7|59.4|12
1722427440000|2024-07-31 12:04:00|59.7|59.4|59.69|59.39|59.73|59.43|59.68|59.38|16
1722427450000|2024-07-31 12:04:10|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|8
1722427460000|2024-07-31 12:04:20|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|10
1722427470000|2024-07-31 12:04:30|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|6
1722427480000|2024-07-31 12:04:40|59.71|59.41|59.69|59.39|59.71|59.41|59.69|59.39|3
1722427490000|2024-07-31 12:04:50|59.7|59.4|59.64|59.34|59.7|59.4|59.64|59.34|11
1722427500000|2024-07-31 12:05:00|59.65|59.35|59.63|59.33|59.66|59.36|59.63|59.33|11
1722427510000|2024-07-31 12:05:10|59.62|59.32|59.57|59.27|59.63|59.33|59.57|59.27|13
1722427520000|2024-07-31 12:05:20|59.58|59.28|59.56|59.26|59.59|59.29|59.56|59.26|12
1722427530000|2024-07-31 12:05:30|59.57|59.27|59.56|59.26|59.58|59.28|59.56|59.26|6
1722427540000|2024-07-31 12:05:40|59.55|59.25|59.65|59.35|59.65|59.35|59.55|59.25|10
1722427550000|2024-07-31 12:05:50|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|10
1722427560000|2024-07-31 12:06:00|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1722427570000|2024-07-31 12:06:10|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|3
1722427580000|2024-07-31 12:06:20|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427590000|2024-07-31 12:06:30|59.6|59.3|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427600000|2024-07-31 12:06:40|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|9
1722427610000|2024-07-31 12:06:50|59.58|59.28|59.58|59.28|59.6|59.3|59.57|59.27|13
1722427620000|2024-07-31 12:07:00|59.57|59.27|59.57|59.27|59.59|59.29|59.57|59.27|12
1722427630000|2024-07-31 12:07:10|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722427640000|2024-07-31 12:07:20|59.6|59.3|59.61|59.31|59.61|59.31|59.58|59.28|17
1722427650000|2024-07-31 12:07:30|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|17
1722427660000|2024-07-31 12:07:40|59.6|59.3|59.6|59.3|59.6|59.3|59.59|59.29|7
1722427670000|2024-07-31 12:07:50|59.59|59.29|59.61|59.31|59.61|59.31|59.59|59.29|5
1722427680000|2024-07-31 12:08:00|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|12
1722427690000|2024-07-31 12:08:10|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|6
1722427700000|2024-07-31 12:08:20|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|9
1722427710000|2024-07-31 12:08:30|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|7
1722427720000|2024-07-31 12:08:40|59.59|59.29|59.57|59.27|59.59|59.29|59.57|59.27|3
1722427730000|2024-07-31 12:08:50|59.58|59.28|59.58|59.28|59.6|59.3|59.57|59.27|14
1722427740000|2024-07-31 12:09:00|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|16
1722427750000|2024-07-31 12:09:10|59.59|59.29|59.58|59.28|59.6|59.3|59.58|59.28|8
1722427760000|2024-07-31 12:09:20|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|15
1722427770000|2024-07-31 12:09:30|59.58|59.28|59.62|59.32|59.64|59.34|59.58|59.28|10
1722427780000|2024-07-31 12:09:40|59.63|59.33|59.7|59.4|59.7|59.4|59.61|59.31|23
1722427790000|2024-07-31 12:09:50|59.68|59.38|59.7|59.4|59.73|59.43|59.68|59.38|15
1722427800000|2024-07-31 12:10:00|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|4
1722427810000|2024-07-31 12:10:10|59.68|59.38|59.68|59.38|59.7|59.4|59.67|59.37|15
1722427820000|2024-07-31 12:10:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1722427830000|2024-07-31 12:10:30|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|11
1722427840000|2024-07-31 12:10:40|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|14
1722427850000|2024-07-31 12:10:50|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|6
1722427860000|2024-07-31 12:11:00|59.69|59.39|59.69|59.39|59.69|59.39|59.67|59.37|8
1722427870000|2024-07-31 12:11:10|59.68|59.38|59.67|59.37|59.69|59.39|59.67|59.37|6
1722427890000|2024-07-31 12:11:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722427900000|2024-07-31 12:11:40|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|4
1722427910000|2024-07-31 12:11:50|59.67|59.37|59.7|59.4|59.7|59.4|59.66|59.36|10
1722427920000|2024-07-31 12:12:00|59.69|59.39|59.68|59.38|59.7|59.4|59.68|59.38|11
1722427930000|2024-07-31 12:12:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1722427940000|2024-07-31 12:12:20|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|4
1722427960000|2024-07-31 12:12:40|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1722427970000|2024-07-31 12:12:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|6
1722427980000|2024-07-31 12:13:00|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|4
1722427990000|2024-07-31 12:13:10|59.62|59.32|59.59|59.29|59.63|59.33|59.59|59.29|18
1722428000000|2024-07-31 12:13:20|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722428010000|2024-07-31 12:13:30|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1722428020000|2024-07-31 12:13:40|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|6
1722428030000|2024-07-31 12:13:50|59.58|59.28|59.58|59.28|59.59|59.29|59.58|59.28|3
1722428040000|2024-07-31 12:14:00|59.59|59.29|59.6|59.3|59.6|59.3|59.59|59.29|6
1722428050000|2024-07-31 12:14:10|59.59|59.29|59.59|59.29|59.59|59.29|59.58|59.28|5
1722428060000|2024-07-31 12:14:20|59.58|59.28|59.59|59.29|59.59|59.29|59.58|59.28|4
1722428070000|2024-07-31 12:14:30|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|4
1722428090000|2024-07-31 12:14:50|59.6|59.3|59.59|59.29|59.6|59.3|59.59|59.29|4
1722428100000|2024-07-31 12:15:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|15
1722428110000|2024-07-31 12:15:10|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|10
1722428120000|2024-07-31 12:15:20|59.62|59.32|59.65|59.35|59.66|59.36|59.62|59.32|12
1722428130000|2024-07-31 12:15:30|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|15
1722428140000|2024-07-31 12:15:40|59.66|59.36|59.67|59.37|59.69|59.39|59.65|59.35|19
1722428150000|2024-07-31 12:15:50|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|18
1722428160000|2024-07-31 12:16:00|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|10
1722428170000|2024-07-31 12:16:10|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|7
1722428180000|2024-07-31 12:16:20|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|14
1722428190000|2024-07-31 12:16:30|59.68|59.38|59.76|59.46|59.77|59.47|59.67|59.37|16
1722428200000|2024-07-31 12:16:40|59.77|59.47|59.69|59.39|59.77|59.47|59.69|59.39|9
1722428210000|2024-07-31 12:16:50|59.7|59.4|59.68|59.38|59.7|59.4|59.68|59.38|15
1722428220000|2024-07-31 12:17:00|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|8
1722428230000|2024-07-31 12:17:10|59.67|59.37|59.65|59.35|59.68|59.38|59.65|59.35|7
1722428240000|2024-07-31 12:17:20|59.64|59.34|59.61|59.31|59.65|59.35|59.6|59.3|10
1722428250000|2024-07-31 12:17:30|59.6|59.3|59.59|59.29|59.61|59.31|59.58|59.28|9
1722428260000|2024-07-31 12:17:40|59.57|59.27|59.59|59.29|59.61|59.31|59.57|59.27|22
1722428270000|2024-07-31 12:17:50|59.6|59.3|59.58|59.28|59.61|59.31|59.57|59.27|17
1722428280000|2024-07-31 12:18:00|59.59|59.29|59.65|59.35|59.65|59.35|59.57|59.27|14
1722428290000|2024-07-31 12:18:10|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|10
1722428300000|2024-07-31 12:18:20|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|7
1722428310000|2024-07-31 12:18:30|59.68|59.38|59.69|59.39|59.69|59.39|59.68|59.38|12
1722428320000|2024-07-31 12:18:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|10
1722428330000|2024-07-31 12:18:50|59.69|59.39|59.75|59.45|59.75|59.45|59.69|59.39|10
1722428340000|2024-07-31 12:19:00|59.74|59.44|59.74|59.44|59.77|59.47|59.74|59.44|11
1722428350000|2024-07-31 12:19:10|59.75|59.45|59.67|59.37|59.75|59.45|59.67|59.37|7
1722428360000|2024-07-31 12:19:20|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|12
1722428370000|2024-07-31 12:19:30|59.71|59.41|59.75|59.45|59.75|59.45|59.71|59.41|23
1722428380000|2024-07-31 12:19:40|59.76|59.46|59.76|59.46|59.78|59.48|59.76|59.46|14
1722428390000|2024-07-31 12:19:50|59.77|59.47|59.74|59.44|59.77|59.47|59.73|59.43|12
1722428400000|2024-07-31 12:20:00|59.73|59.43|59.71|59.41|59.73|59.43|59.7|59.4|22
1722428410000|2024-07-31 12:20:10|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|18
1722428420000|2024-07-31 12:20:20|59.68|59.38|59.65|59.35|59.68|59.38|59.65|59.35|6
1722428430000|2024-07-31 12:20:30|59.67|59.37|59.66|59.36|59.68|59.38|59.66|59.36|5
1722428440000|2024-07-31 12:20:40|59.67|59.37|59.65|59.35|59.67|59.37|59.63|59.33|13
1722428450000|2024-07-31 12:20:50|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|7
1722428470000|2024-07-31 12:21:10|59.65|59.35|59.62|59.32|59.65|59.35|59.6|59.3|17
1722428480000|2024-07-31 12:21:20|59.64|59.34|59.6|59.3|59.64|59.34|59.6|59.3|13
1722428490000|2024-07-31 12:21:30|59.59|59.29|59.59|59.29|59.59|59.29|59.57|59.27|7
1722428500000|2024-07-31 12:21:40|59.58|59.28|59.53|59.23|59.59|59.29|59.53|59.23|21
1722428510000|2024-07-31 12:21:50|59.54|59.24|59.56|59.26|59.56|59.26|59.53|59.23|18
1722428520000|2024-07-31 12:22:00|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|11
1722428530000|2024-07-31 12:22:10|59.55|59.25|59.55|59.25|59.56|59.26|59.53|59.23|11
1722428540000|2024-07-31 12:22:20|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|8
1722428550000|2024-07-31 12:22:30|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722428560000|2024-07-31 12:22:40|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|11
1722428570000|2024-07-31 12:22:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722428580000|2024-07-31 12:23:00|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|2
1722428590000|2024-07-31 12:23:10|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|12
1722428600000|2024-07-31 12:23:20|59.54|59.24|59.52|59.22|59.54|59.24|59.52|59.22|9
1722428610000|2024-07-31 12:23:30|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|8
1722428620000|2024-07-31 12:23:40|59.52|59.22|59.48|59.18|59.54|59.24|59.48|59.18|14
1722428630000|2024-07-31 12:23:50|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|14
1722428640000|2024-07-31 12:24:00|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|11
1722428650000|2024-07-31 12:24:10|59.49|59.19|59.48|59.18|59.49|59.19|59.46|59.16|14
1722428660000|2024-07-31 12:24:20|59.46|59.16|59.45|59.15|59.48|59.18|59.45|59.15|6
1722428670000|2024-07-31 12:24:30|59.47|59.17|59.44|59.14|59.47|59.17|59.42|59.12|13
1722428680000|2024-07-31 12:24:40|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|6
1722428690000|2024-07-31 12:24:50|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|19
1722428700000|2024-07-31 12:25:00|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|11
1722428710000|2024-07-31 12:25:10|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|9
1722428720000|2024-07-31 12:25:20|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722428730000|2024-07-31 12:25:30|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722428740000|2024-07-31 12:25:40|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|3
1722428750000|2024-07-31 12:25:50|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|4
1722428760000|2024-07-31 12:26:00|59.47|59.17|59.45|59.15|59.47|59.17|59.44|59.14|8
1722428770000|2024-07-31 12:26:10|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|10
1722428780000|2024-07-31 12:26:20|59.45|59.15|59.45|59.15|59.46|59.16|59.44|59.14|9
1722428790000|2024-07-31 12:26:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|12
1722428800000|2024-07-31 12:26:40|59.45|59.15|59.44|59.14|59.45|59.15|59.42|59.12|9
1722428810000|2024-07-31 12:26:50|59.43|59.13|59.44|59.14|59.46|59.16|59.42|59.12|25
1722428820000|2024-07-31 12:27:00|59.43|59.13|59.44|59.14|59.44|59.14|59.42|59.12|18
1722428830000|2024-07-31 12:27:10|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|7
1722428840000|2024-07-31 12:27:20|59.43|59.13|59.45|59.15|59.45|59.15|59.43|59.13|3
1722428850000|2024-07-31 12:27:30|59.43|59.13|59.52|59.22|59.52|59.22|59.43|59.13|15
1722428860000|2024-07-31 12:27:40|59.53|59.23|59.54|59.24|59.56|59.26|59.53|59.23|9
1722428870000|2024-07-31 12:27:50|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|5
1722428880000|2024-07-31 12:28:00|59.55|59.25|59.52|59.22|59.55|59.25|59.52|59.22|9
1722428890000|2024-07-31 12:28:10|59.53|59.23|59.49|59.19|59.53|59.23|59.48|59.18|8
1722428900000|2024-07-31 12:28:20|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|7
1722428910000|2024-07-31 12:28:30|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|10
1722428920000|2024-07-31 12:28:40|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|17
1722428930000|2024-07-31 12:28:50|59.48|59.18|59.47|59.17|59.49|59.19|59.46|59.16|17
1722428940000|2024-07-31 12:29:00|59.48|59.18|59.47|59.17|59.48|59.18|59.47|59.17|2
1722428950000|2024-07-31 12:29:10|59.48|59.18|59.47|59.17|59.48|59.18|59.46|59.16|7
1722428960000|2024-07-31 12:29:20|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|10
1722428970000|2024-07-31 12:29:30|59.47|59.17|59.48|59.18|59.49|59.19|59.47|59.17|10
1722428980000|2024-07-31 12:29:40|59.47|59.17|59.5|59.2|59.5|59.2|59.47|59.17|8
1722428990000|2024-07-31 12:29:50|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|10
1722429000000|2024-07-31 12:30:00|59.47|59.17|59.52|59.22|59.56|59.26|59.47|59.17|14
1722429010000|2024-07-31 12:30:10|59.53|59.23|59.45|59.15|59.53|59.23|59.45|59.15|20
1722429020000|2024-07-31 12:30:20|59.46|59.16|59.47|59.17|59.49|59.19|59.46|59.16|22
1722429030000|2024-07-31 12:30:30|59.48|59.18|59.5|59.2|59.5|59.2|59.46|59.16|15
1722429040000|2024-07-31 12:30:40|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|20
1722429050000|2024-07-31 12:30:50|59.46|59.16|59.45|59.15|59.47|59.17|59.44|59.14|10
1722429060000|2024-07-31 12:31:00|59.46|59.16|59.49|59.19|59.51|59.21|59.46|59.16|21
1722429070000|2024-07-31 12:31:10|59.5|59.2|59.48|59.18|59.51|59.21|59.47|59.17|17
1722429080000|2024-07-31 12:31:20|59.5|59.2|59.52|59.22|59.54|59.24|59.48|59.18|24
1722429090000|2024-07-31 12:31:30|59.53|59.23|59.48|59.18|59.53|59.23|59.48|59.18|18
1722429100000|2024-07-31 12:31:40|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|21
1722429110000|2024-07-31 12:31:50|59.48|59.18|59.47|59.17|59.49|59.19|59.46|59.16|22
1722429120000|2024-07-31 12:32:00|59.48|59.18|59.51|59.21|59.52|59.22|59.48|59.18|20
1722429130000|2024-07-31 12:32:10|59.49|59.19|59.51|59.21|59.52|59.22|59.47|59.17|22
1722429140000|2024-07-31 12:32:20|59.5|59.2|59.48|59.18|59.51|59.21|59.47|59.17|21
1722429150000|2024-07-31 12:32:30|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|17
1722429160000|2024-07-31 12:32:40|59.48|59.18|59.46|59.16|59.48|59.18|59.45|59.15|17
1722429170000|2024-07-31 12:32:50|59.47|59.17|59.49|59.19|59.49|59.19|59.46|59.16|13
1722429180000|2024-07-31 12:33:00|59.5|59.2|59.5|59.2|59.51|59.21|59.49|59.19|16
1722429190000|2024-07-31 12:33:10|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|6
1722429200000|2024-07-31 12:33:20|59.54|59.24|59.56|59.26|59.58|59.28|59.54|59.24|27
1722429210000|2024-07-31 12:33:30|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|16
1722429220000|2024-07-31 12:33:40|59.56|59.26|59.6|59.3|59.6|59.3|59.56|59.26|23
1722429230000|2024-07-31 12:33:50|59.59|59.29|59.61|59.31|59.62|59.32|59.58|59.28|23
1722429240000|2024-07-31 12:34:00|59.62|59.32|59.56|59.26|59.62|59.32|59.56|59.26|25
1722429250000|2024-07-31 12:34:10|59.57|59.27|59.56|59.26|59.59|59.29|59.55|59.25|25
1722429260000|2024-07-31 12:34:20|59.57|59.27|59.61|59.31|59.61|59.31|59.56|59.26|22
1722429270000|2024-07-31 12:34:30|59.59|59.29|59.6|59.3|59.62|59.32|59.59|59.29|21
1722429280000|2024-07-31 12:34:40|59.61|59.31|59.59|59.29|59.62|59.32|59.59|59.29|19
1722429290000|2024-07-31 12:34:50|59.58|59.28|59.6|59.3|59.6|59.3|59.58|59.28|23
1722429300000|2024-07-31 12:35:00|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|18
1722429310000|2024-07-31 12:35:10|59.6|59.3|59.59|59.29|59.6|59.3|59.57|59.27|15
1722429320000|2024-07-31 12:35:20|59.6|59.3|59.59|59.29|59.61|59.31|59.59|59.29|6
1722429330000|2024-07-31 12:35:30|59.58|59.28|59.59|59.29|59.59|59.29|59.57|59.27|14
1722429340000|2024-07-31 12:35:40|59.58|59.28|59.59|59.29|59.6|59.3|59.58|59.28|6
1722429350000|2024-07-31 12:35:50|59.6|59.3|59.66|59.36|59.67|59.37|59.59|59.29|16
1722429360000|2024-07-31 12:36:00|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|15
1722429370000|2024-07-31 12:36:10|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|9
1722429380000|2024-07-31 12:36:20|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|6
1722429390000|2024-07-31 12:36:30|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|9
1722429400000|2024-07-31 12:36:40|59.66|59.36|59.69|59.39|59.69|59.39|59.66|59.36|11
1722429410000|2024-07-31 12:36:50|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|10
1722429420000|2024-07-31 12:37:00|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|11
1722429430000|2024-07-31 12:37:10|59.69|59.39|59.67|59.37|59.7|59.4|59.67|59.37|19
1722429440000|2024-07-31 12:37:20|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|9
1722429450000|2024-07-31 12:37:30|59.67|59.37|59.67|59.37|59.67|59.37|59.65|59.35|17
1722429460000|2024-07-31 12:37:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|9
1722429470000|2024-07-31 12:37:50|59.69|59.39|59.69|59.39|59.69|59.39|59.66|59.36|12
1722429480000|2024-07-31 12:38:00|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|8
1722429490000|2024-07-31 12:38:10|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|2
1722429500000|2024-07-31 12:38:20|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|14
1722429510000|2024-07-31 12:38:30|59.69|59.39|59.7|59.4|59.7|59.4|59.68|59.38|8
1722429520000|2024-07-31 12:38:40|59.69|59.39|59.71|59.41|59.71|59.41|59.69|59.39|5
1722429530000|2024-07-31 12:38:50|59.7|59.4|59.7|59.4|59.71|59.41|59.7|59.4|11
1722429540000|2024-07-31 12:39:00|59.71|59.41|59.66|59.36|59.71|59.41|59.66|59.36|9
1722429550000|2024-07-31 12:39:10|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|4
1722429560000|2024-07-31 12:39:20|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|7
1722429570000|2024-07-31 12:39:30|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|11
1722429580000|2024-07-31 12:39:40|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|3
1722429590000|2024-07-31 12:39:50|59.68|59.38|59.7|59.4|59.71|59.41|59.68|59.38|5
1722429600000|2024-07-31 12:40:00|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|2
1722429610000|2024-07-31 12:40:10|59.71|59.41|59.7|59.4|59.72|59.42|59.7|59.4|10
1722429620000|2024-07-31 12:40:20|59.71|59.41|59.77|59.47|59.77|59.47|59.7|59.4|17
1722429630000|2024-07-31 12:40:30|59.76|59.46|59.78|59.48|59.79|59.49|59.76|59.46|15
1722429640000|2024-07-31 12:40:40|59.79|59.49|59.77|59.47|59.79|59.49|59.76|59.46|12
1722429650000|2024-07-31 12:40:50|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|11
1722429660000|2024-07-31 12:41:00|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|18
1722429670000|2024-07-31 12:41:10|59.79|59.49|59.79|59.49|59.8|59.5|59.78|59.48|15
1722429680000|2024-07-31 12:41:20|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|18
1722429690000|2024-07-31 12:41:30|59.8|59.5|59.79|59.49|59.8|59.5|59.79|59.49|10
1722429700000|2024-07-31 12:41:40|59.78|59.48|59.79|59.49|59.8|59.5|59.78|59.48|10
1722429710000|2024-07-31 12:41:50|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|18
1722429720000|2024-07-31 12:42:00|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|12
1722429730000|2024-07-31 12:42:10|59.8|59.5|59.81|59.51|59.82|59.52|59.8|59.5|10
1722429740000|2024-07-31 12:42:20|59.8|59.5|59.8|59.5|59.81|59.51|59.8|59.5|11
1722429750000|2024-07-31 12:42:30|59.81|59.51|59.79|59.49|59.81|59.51|59.79|59.49|9
1722429760000|2024-07-31 12:42:40|59.78|59.48|59.78|59.48|59.79|59.49|59.77|59.47|5
1722429770000|2024-07-31 12:42:50|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|5
1722429780000|2024-07-31 12:43:00|59.8|59.5|59.77|59.47|59.8|59.5|59.75|59.45|15
1722429790000|2024-07-31 12:43:10|59.75|59.45|59.67|59.37|59.76|59.46|59.67|59.37|7
1722429800000|2024-07-31 12:43:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1722429810000|2024-07-31 12:43:30|59.69|59.39|59.68|59.38|59.69|59.39|59.68|59.38|4
1722429830000|2024-07-31 12:43:50|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1722429840000|2024-07-31 12:44:00|59.68|59.38|59.68|59.38|59.69|59.39|59.68|59.38|11
1722429850000|2024-07-31 12:44:10|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|7
1722429860000|2024-07-31 12:44:20|59.68|59.38|59.73|59.43|59.73|59.43|59.68|59.38|13
1722429870000|2024-07-31 12:44:30|59.74|59.44|59.79|59.49|59.81|59.51|59.74|59.44|22
1722429880000|2024-07-31 12:44:40|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|16
1722429890000|2024-07-31 12:44:50|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|19
1722429900000|2024-07-31 12:45:00|59.79|59.49|59.84|59.54|59.84|59.54|59.78|59.48|21
1722429910000|2024-07-31 12:45:10|59.82|59.52|59.85|59.55|59.85|59.55|59.81|59.51|17
1722429920000|2024-07-31 12:45:20|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|17
1722429930000|2024-07-31 12:45:30|59.9|59.6|59.94|59.64|59.95|59.65|59.9|59.6|13
1722429940000|2024-07-31 12:45:40|59.95|59.65|59.88|59.58|59.95|59.65|59.87|59.57|14
1722429950000|2024-07-31 12:45:50|59.87|59.57|59.88|59.58|59.91|59.61|59.87|59.57|17
1722429960000|2024-07-31 12:46:00|59.87|59.57|59.87|59.57|59.91|59.61|59.87|59.57|18
1722429970000|2024-07-31 12:46:10|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|6
1722429980000|2024-07-31 12:46:20|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|11
1722429990000|2024-07-31 12:46:30|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|20
1722430000000|2024-07-31 12:46:40|59.83|59.53|59.86|59.56|59.86|59.56|59.83|59.53|20
1722430010000|2024-07-31 12:46:50|59.85|59.55|59.84|59.54|59.86|59.56|59.82|59.52|12
1722430020000|2024-07-31 12:47:00|59.83|59.53|59.81|59.51|59.84|59.54|59.81|59.51|13
1722430030000|2024-07-31 12:47:10|59.82|59.52|59.86|59.56|59.86|59.56|59.8|59.5|21
1722430040000|2024-07-31 12:47:20|59.87|59.57|59.87|59.57|59.88|59.58|59.85|59.55|17
1722430050000|2024-07-31 12:47:30|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|16
1722430060000|2024-07-31 12:47:40|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|15
1722430070000|2024-07-31 12:47:50|59.88|59.58|59.91|59.61|59.92|59.62|59.86|59.56|17
1722430080000|2024-07-31 12:48:00|59.9|59.6|59.85|59.55|59.9|59.6|59.85|59.55|13
1722430090000|2024-07-31 12:48:10|59.87|59.57|59.83|59.53|59.87|59.57|59.83|59.53|19
1722430100000|2024-07-31 12:48:20|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|27
1722430110000|2024-07-31 12:48:30|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|7
1722430120000|2024-07-31 12:48:40|59.87|59.57|59.84|59.54|59.87|59.57|59.84|59.54|12
1722430130000|2024-07-31 12:48:50|59.85|59.55|59.87|59.57|59.87|59.57|59.85|59.55|11
1722430140000|2024-07-31 12:49:00|59.86|59.56|59.88|59.58|59.88|59.58|59.85|59.55|25
1722430150000|2024-07-31 12:49:10|59.87|59.57|59.84|59.54|59.88|59.58|59.84|59.54|17
1722430160000|2024-07-31 12:49:20|59.85|59.55|59.84|59.54|59.85|59.55|59.8|59.5|21
1722430170000|2024-07-31 12:49:30|59.82|59.52|59.84|59.54|59.87|59.57|59.82|59.52|22
1722430180000|2024-07-31 12:49:40|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|22
1722430190000|2024-07-31 12:49:50|59.86|59.56|59.85|59.55|59.87|59.57|59.83|59.53|8
1722430200000|2024-07-31 12:50:00|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|18
1722430210000|2024-07-31 12:50:10|59.85|59.55|59.83|59.53|59.85|59.55|59.81|59.51|19
1722430220000|2024-07-31 12:50:20|59.84|59.54|59.81|59.51|59.84|59.54|59.8|59.5|20
1722430230000|2024-07-31 12:50:30|59.82|59.52|59.85|59.55|59.85|59.55|59.81|59.51|18
1722430240000|2024-07-31 12:50:40|59.83|59.53|59.84|59.54|59.86|59.56|59.83|59.53|19
1722430250000|2024-07-31 12:50:50|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|17
1722430260000|2024-07-31 12:51:00|59.86|59.56|59.86|59.56|59.88|59.58|59.84|59.54|22
1722430270000|2024-07-31 12:51:10|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|11
1722430280000|2024-07-31 12:51:20|59.83|59.53|59.81|59.51|59.84|59.54|59.81|59.51|21
1722430290000|2024-07-31 12:51:30|59.83|59.53|59.81|59.51|59.83|59.53|59.81|59.51|13
1722430300000|2024-07-31 12:51:40|59.83|59.53|59.82|59.52|59.83|59.53|59.78|59.48|18
1722430310000|2024-07-31 12:51:50|59.83|59.53|59.82|59.52|59.83|59.53|59.81|59.51|16
1722430320000|2024-07-31 12:52:00|59.81|59.51|59.83|59.53|59.83|59.53|59.81|59.51|6
1722430330000|2024-07-31 12:52:10|59.81|59.51|59.78|59.48|59.83|59.53|59.78|59.48|15
1722430340000|2024-07-31 12:52:20|59.81|59.51|59.79|59.49|59.81|59.51|59.77|59.47|11
1722430350000|2024-07-31 12:52:30|59.78|59.48|59.73|59.43|59.78|59.48|59.73|59.43|14
1722430360000|2024-07-31 12:52:40|59.75|59.45|59.73|59.43|59.75|59.45|59.72|59.42|14
1722430370000|2024-07-31 12:52:50|59.72|59.42|59.73|59.43|59.74|59.44|59.71|59.41|19
1722430380000|2024-07-31 12:53:00|59.74|59.44|59.74|59.44|59.75|59.45|59.72|59.42|16
1722430390000|2024-07-31 12:53:10|59.72|59.42|59.73|59.43|59.76|59.46|59.7|59.4|16
1722430400000|2024-07-31 12:53:20|59.72|59.42|59.66|59.36|59.73|59.43|59.65|59.35|13
1722430410000|2024-07-31 12:53:30|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|16
1722430420000|2024-07-31 12:53:40|59.66|59.36|59.69|59.39|59.69|59.39|59.65|59.35|11
1722430430000|2024-07-31 12:53:50|59.68|59.38|59.72|59.42|59.73|59.43|59.68|59.38|21
1722430440000|2024-07-31 12:54:00|59.73|59.43|59.67|59.37|59.73|59.43|59.67|59.37|20
1722430450000|2024-07-31 12:54:10|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|14
1722430460000|2024-07-31 12:54:20|59.67|59.37|59.69|59.39|59.69|59.39|59.66|59.36|22
1722430470000|2024-07-31 12:54:30|59.68|59.38|59.69|59.39|59.7|59.4|59.68|59.38|15
1722430480000|2024-07-31 12:54:40|59.7|59.4|59.68|59.38|59.7|59.4|59.66|59.36|17
1722430490000|2024-07-31 12:54:50|59.7|59.4|59.68|59.38|59.72|59.42|59.67|59.37|18
1722430500000|2024-07-31 12:55:00|59.69|59.39|59.68|59.38|59.71|59.41|59.67|59.37|21
1722430510000|2024-07-31 12:55:10|59.69|59.39|59.69|59.39|59.7|59.4|59.67|59.37|14
1722430520000|2024-07-31 12:55:20|59.7|59.4|59.7|59.4|59.71|59.41|59.69|59.39|15
1722430530000|2024-07-31 12:55:30|59.71|59.41|59.7|59.4|59.71|59.41|59.68|59.38|13
1722430540000|2024-07-31 12:55:40|59.69|59.39|59.66|59.36|59.7|59.4|59.65|59.35|14
1722430550000|2024-07-31 12:55:50|59.65|59.35|59.64|59.34|59.66|59.36|59.64|59.34|8
1722430560000|2024-07-31 12:56:00|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|9
1722430570000|2024-07-31 12:56:10|59.64|59.34|59.64|59.34|59.64|59.34|59.64|59.34|1
1722430580000|2024-07-31 12:56:20|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|7
1722430590000|2024-07-31 12:56:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|11
1722430600000|2024-07-31 12:56:40|59.63|59.33|59.6|59.3|59.63|59.33|59.6|59.3|12
1722430610000|2024-07-31 12:56:50|59.61|59.31|59.62|59.32|59.63|59.33|59.58|59.28|20
1722430620000|2024-07-31 12:57:00|59.63|59.33|59.63|59.33|59.65|59.35|59.62|59.32|14
1722430630000|2024-07-31 12:57:10|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|12
1722430640000|2024-07-31 12:57:20|59.64|59.34|59.61|59.31|59.64|59.34|59.61|59.31|9
1722430650000|2024-07-31 12:57:30|59.62|59.32|59.62|59.32|59.62|59.32|59.59|59.29|23
1722430660000|2024-07-31 12:57:40|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|6
1722430670000|2024-07-31 12:57:50|59.59|59.29|59.59|59.29|59.6|59.3|59.59|59.29|9
1722430680000|2024-07-31 12:58:00|59.58|59.28|59.58|59.28|59.59|59.29|59.57|59.27|14
1722430690000|2024-07-31 12:58:10|59.57|59.27|59.59|59.29|59.59|59.29|59.56|59.26|11
1722430700000|2024-07-31 12:58:20|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|13
1722430710000|2024-07-31 12:58:30|59.56|59.26|59.57|59.27|59.57|59.27|59.56|59.26|2
1722430720000|2024-07-31 12:58:40|59.56|59.26|59.56|59.26|59.56|59.26|59.56|59.26|1
1722430730000|2024-07-31 12:58:50|59.55|59.25|59.55|59.25|59.56|59.26|59.54|59.24|11
1722430740000|2024-07-31 12:59:00|59.56|59.26|59.58|59.28|59.58|59.28|59.56|59.26|5
1722430750000|2024-07-31 12:59:10|59.57|59.27|59.61|59.31|59.61|59.31|59.57|59.27|14
1722430760000|2024-07-31 12:59:20|59.62|59.32|59.61|59.31|59.63|59.33|59.6|59.3|18
1722430770000|2024-07-31 12:59:30|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722430780000|2024-07-31 12:59:40|59.62|59.32|59.61|59.31|59.64|59.34|59.61|59.31|20
1722430790000|2024-07-31 12:59:50|59.62|59.32|59.63|59.33|59.63|59.33|59.61|59.31|12
1722430800000|2024-07-31 13:00:00|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|17
1722430810000|2024-07-31 13:00:10|59.64|59.34|59.65|59.35|59.65|59.35|59.62|59.32|18
1722430820000|2024-07-31 13:00:20|59.63|59.33|59.65|59.35|59.66|59.36|59.63|59.33|18
1722430830000|2024-07-31 13:00:30|59.64|59.34|59.65|59.35|59.66|59.36|59.64|59.34|5
1722430840000|2024-07-31 13:00:40|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|14
1722430850000|2024-07-31 13:00:50|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|10
1722430860000|2024-07-31 13:01:00|59.65|59.35|59.66|59.36|59.68|59.38|59.65|59.35|10
1722430870000|2024-07-31 13:01:10|59.67|59.37|59.65|59.35|59.67|59.37|59.64|59.34|13
1722430880000|2024-07-31 13:01:20|59.66|59.36|59.72|59.42|59.72|59.42|59.65|59.35|17
1722430890000|2024-07-31 13:01:30|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|13
1722430900000|2024-07-31 13:01:40|59.72|59.42|59.73|59.43|59.75|59.45|59.71|59.41|20
1722430910000|2024-07-31 13:01:50|59.74|59.44|59.75|59.45|59.76|59.46|59.73|59.43|22
1722430920000|2024-07-31 13:02:00|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|14
1722430930000|2024-07-31 13:02:10|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|14
1722430940000|2024-07-31 13:02:20|59.75|59.45|59.71|59.41|59.75|59.45|59.71|59.41|18
1722430950000|2024-07-31 13:02:30|59.72|59.42|59.74|59.44|59.75|59.45|59.71|59.41|14
1722430960000|2024-07-31 13:02:40|59.73|59.43|59.74|59.44|59.75|59.45|59.72|59.42|14
1722430970000|2024-07-31 13:02:50|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|10
1722430980000|2024-07-31 13:03:00|59.75|59.45|59.77|59.47|59.77|59.47|59.73|59.43|19
1722430990000|2024-07-31 13:03:10|59.73|59.43|59.73|59.43|59.76|59.46|59.73|59.43|17
1722431000000|2024-07-31 13:03:20|59.74|59.44|59.73|59.43|59.75|59.45|59.73|59.43|16
1722431010000|2024-07-31 13:03:30|59.75|59.45|59.74|59.44|59.76|59.46|59.73|59.43|14
1722431020000|2024-07-31 13:03:40|59.75|59.45|59.81|59.51|59.83|59.53|59.74|59.44|19
1722431030000|2024-07-31 13:03:50|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|9
1722431040000|2024-07-31 13:04:00|59.82|59.52|59.82|59.52|59.83|59.53|59.8|59.5|21
1722431050000|2024-07-31 13:04:10|59.83|59.53|59.83|59.53|59.83|59.53|59.82|59.52|17
1722431060000|2024-07-31 13:04:20|59.85|59.55|59.86|59.56|59.87|59.57|59.82|59.52|18
1722431070000|2024-07-31 13:04:30|59.87|59.57|59.88|59.58|59.88|59.58|59.83|59.53|22
1722431080000|2024-07-31 13:04:40|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|4
1722431090000|2024-07-31 13:04:50|59.89|59.59|59.89|59.59|59.89|59.59|59.85|59.55|6
1722431100000|2024-07-31 13:05:00|59.88|59.58|59.86|59.56|59.91|59.61|59.83|59.53|22
1722431110000|2024-07-31 13:05:10|59.85|59.55|59.87|59.57|59.87|59.57|59.83|59.53|15
1722431120000|2024-07-31 13:05:20|59.84|59.54|59.84|59.54|59.87|59.57|59.84|59.54|15
1722431130000|2024-07-31 13:05:30|59.86|59.56|59.86|59.56|59.87|59.57|59.84|59.54|19
1722431140000|2024-07-31 13:05:40|59.85|59.55|59.85|59.55|59.89|59.59|59.85|59.55|24
1722431150000|2024-07-31 13:05:50|59.87|59.57|59.83|59.53|59.87|59.57|59.83|59.53|17
1722431160000|2024-07-31 13:06:00|59.85|59.55|59.86|59.56|59.87|59.57|59.83|59.53|10
1722431170000|2024-07-31 13:06:10|59.85|59.55|59.9|59.6|59.9|59.6|59.84|59.54|12
1722431180000|2024-07-31 13:06:20|59.89|59.59|59.9|59.6|59.94|59.64|59.89|59.59|14
1722431190000|2024-07-31 13:06:30|59.92|59.62|59.91|59.61|59.93|59.63|59.9|59.6|16
1722431200000|2024-07-31 13:06:40|59.93|59.63|59.91|59.61|59.93|59.63|59.9|59.6|18
1722431210000|2024-07-31 13:06:50|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|12
1722431220000|2024-07-31 13:07:00|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|20
1722431230000|2024-07-31 13:07:10|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|15
1722431240000|2024-07-31 13:07:20|59.91|59.61|59.91|59.61|59.92|59.62|59.9|59.6|12
1722431250000|2024-07-31 13:07:30|59.92|59.62|59.93|59.63|59.93|59.63|59.91|59.61|8
1722431260000|2024-07-31 13:07:40|59.92|59.62|59.92|59.62|59.95|59.65|59.92|59.62|12
1722431270000|2024-07-31 13:07:50|59.93|59.63|59.95|59.65|59.95|59.65|59.92|59.62|10
1722431280000|2024-07-31 13:08:00|59.94|59.64|59.94|59.64|59.95|59.65|59.92|59.62|21
1722431290000|2024-07-31 13:08:10|59.95|59.65|59.92|59.62|59.97|59.67|59.92|59.62|18
1722431300000|2024-07-31 13:08:20|59.94|59.64|59.94|59.64|59.96|59.66|59.92|59.62|21
1722431310000|2024-07-31 13:08:30|59.96|59.66|59.93|59.63|59.96|59.66|59.93|59.63|8
1722431320000|2024-07-31 13:08:40|59.95|59.65|59.95|59.65|59.95|59.65|59.92|59.62|14
1722431330000|2024-07-31 13:08:50|59.93|59.63|59.94|59.64|59.96|59.66|59.93|59.63|6
1722431340000|2024-07-31 13:09:00|59.93|59.63|59.93|59.63|59.97|59.67|59.93|59.63|23
1722431350000|2024-07-31 13:09:10|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|15
1722431360000|2024-07-31 13:09:20|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|18
1722431370000|2024-07-31 13:09:30|59.94|59.64|59.93|59.63|59.94|59.64|59.91|59.61|19
1722431380000|2024-07-31 13:09:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|6
1722431390000|2024-07-31 13:09:50|59.92|59.62|59.93|59.63|59.93|59.63|59.91|59.61|8
1722431400000|2024-07-31 13:10:00|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|12
1722431410000|2024-07-31 13:10:10|59.92|59.62|59.85|59.55|59.92|59.62|59.84|59.54|16
1722431420000|2024-07-31 13:10:20|59.84|59.54|59.85|59.55|59.88|59.58|59.84|59.54|15
1722431430000|2024-07-31 13:10:30|59.88|59.58|59.93|59.63|59.93|59.63|59.85|59.55|20
1722431440000|2024-07-31 13:10:40|59.91|59.61|59.87|59.57|59.92|59.62|59.87|59.57|22
1722431450000|2024-07-31 13:10:50|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|15
1722431460000|2024-07-31 13:11:00|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|18
1722431470000|2024-07-31 13:11:10|59.91|59.61|59.9|59.6|59.93|59.63|59.9|59.6|14
1722431480000|2024-07-31 13:11:20|59.91|59.61|59.9|59.6|59.93|59.63|59.9|59.6|16
1722431490000|2024-07-31 13:11:30|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|9
1722431500000|2024-07-31 13:11:40|59.93|59.63|59.93|59.63|59.95|59.65|59.92|59.62|11
1722431510000|2024-07-31 13:11:50|59.94|59.64|59.93|59.63|59.95|59.65|59.92|59.62|17
1722431520000|2024-07-31 13:12:00|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|15
1722431530000|2024-07-31 13:12:10|59.91|59.61|59.95|59.65|59.96|59.66|59.91|59.61|11
1722431540000|2024-07-31 13:12:20|59.93|59.63|59.95|59.65|59.95|59.65|59.93|59.63|10
1722431550000|2024-07-31 13:12:30|59.96|59.66|59.94|59.64|59.97|59.67|59.92|59.62|18
1722431560000|2024-07-31 13:12:40|59.92|59.62|59.95|59.65|59.96|59.66|59.92|59.62|16
1722431570000|2024-07-31 13:12:50|59.93|59.63|59.94|59.64|59.95|59.65|59.93|59.63|8
1722431580000|2024-07-31 13:13:00|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|15
1722431590000|2024-07-31 13:13:10|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|17
1722431600000|2024-07-31 13:13:20|59.97|59.67|59.96|59.66|59.98|59.68|59.94|59.64|17
1722431610000|2024-07-31 13:13:30|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|15
1722431620000|2024-07-31 13:13:40|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|5
1722431630000|2024-07-31 13:13:50|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|5
1722431640000|2024-07-31 13:14:00|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|6
1722431650000|2024-07-31 13:14:10|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|10
1722431660000|2024-07-31 13:14:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|2
1722431670000|2024-07-31 13:14:30|59.95|59.65|59.98|59.68|59.98|59.68|59.95|59.65|8
1722431680000|2024-07-31 13:14:40|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|9
1722431690000|2024-07-31 13:14:50|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|3
1722431700000|2024-07-31 13:15:00|59.98|59.68|59.99|59.69|59.99|59.69|59.97|59.67|10
1722431710000|2024-07-31 13:15:10|59.97|59.67|59.96|59.66|59.97|59.67|59.94|59.64|16
1722431720000|2024-07-31 13:15:20|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|9
1722431730000|2024-07-31 13:15:30|59.94|59.64|59.95|59.65|59.95|59.65|59.94|59.64|14
1722431740000|2024-07-31 13:15:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|3
1722431750000|2024-07-31 13:15:50|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|14
1722431760000|2024-07-31 13:16:00|59.95|59.65|59.96|59.66|59.97|59.67|59.95|59.65|14
1722431770000|2024-07-31 13:16:10|59.97|59.67|59.97|59.67|59.97|59.67|59.95|59.65|9
1722431780000|2024-07-31 13:16:20|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|5
1722431790000|2024-07-31 13:16:30|59.95|59.65|59.95|59.65|59.95|59.65|59.95|59.65|1
1722431800000|2024-07-31 13:16:40|59.94|59.64|59.91|59.61|59.96|59.66|59.91|59.61|14
1722431810000|2024-07-31 13:16:50|59.93|59.63|59.88|59.58|59.93|59.63|59.87|59.57|12
1722431820000|2024-07-31 13:17:00|59.89|59.59|59.86|59.56|59.89|59.59|59.85|59.55|19
1722431830000|2024-07-31 13:17:10|59.85|59.55|59.82|59.52|59.87|59.57|59.82|59.52|19
1722431840000|2024-07-31 13:17:20|59.81|59.51|59.83|59.53|59.84|59.54|59.81|59.51|10
1722431850000|2024-07-31 13:17:30|59.82|59.52|59.82|59.52|59.84|59.54|59.82|59.52|17
1722431860000|2024-07-31 13:17:40|59.84|59.54|59.84|59.54|59.84|59.54|59.82|59.52|14
1722431870000|2024-07-31 13:17:50|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722431880000|2024-07-31 13:18:00|59.83|59.53|59.83|59.53|59.84|59.54|59.83|59.53|3
1722431890000|2024-07-31 13:18:10|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|14
1722431900000|2024-07-31 13:18:20|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|9
1722431910000|2024-07-31 13:18:30|59.9|59.6|59.94|59.64|59.95|59.65|59.9|59.6|16
1722431920000|2024-07-31 13:18:40|59.95|59.65|59.95|59.65|59.95|59.65|59.94|59.64|9
1722431930000|2024-07-31 13:18:50|59.96|59.66|59.96|59.66|59.96|59.66|59.94|59.64|9
1722431940000|2024-07-31 13:19:00|59.95|59.65|59.96|59.66|59.96|59.66|59.94|59.64|19
1722431950000|2024-07-31 13:19:10|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|12
1722431960000|2024-07-31 13:19:20|59.97|59.67|60.01|59.71|60.02|59.72|59.97|59.67|5
1722431970000|2024-07-31 13:19:30|60.04|59.74|60.05|59.75|60.06|59.76|60.04|59.74|5
1722431980000|2024-07-31 13:19:40|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|9
1722431990000|2024-07-31 13:19:50|60.05|59.75|60.05|59.75|60.05|59.75|60.04|59.74|7
1722432000000|2024-07-31 13:20:00|60.04|59.74|59.99|59.69|60.05|59.75|59.97|59.67|15
1722432010000|2024-07-31 13:20:10|60|59.7|60.02|59.72|60.03|59.73|60|59.7|18
1722432020000|2024-07-31 13:20:20|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|16
1722432030000|2024-07-31 13:20:30|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|22
1722432040000|2024-07-31 13:20:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|16
1722432050000|2024-07-31 13:20:50|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|14
1722432060000|2024-07-31 13:21:00|60.05|59.75|60.09|59.79|60.09|59.79|60.03|59.73|12
1722432070000|2024-07-31 13:21:10|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|16
1722432080000|2024-07-31 13:21:20|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|17
1722432090000|2024-07-31 13:21:30|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|12
1722432100000|2024-07-31 13:21:40|60.07|59.77|60.06|59.76|60.07|59.77|60.06|59.76|4
1722432110000|2024-07-31 13:21:50|60.07|59.77|60.03|59.73|60.07|59.77|60.03|59.73|4
1722432120000|2024-07-31 13:22:00|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|17
1722432130000|2024-07-31 13:22:10|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|16
1722432140000|2024-07-31 13:22:20|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|6
1722432150000|2024-07-31 13:22:30|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|10
1722432160000|2024-07-31 13:22:40|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|12
1722432170000|2024-07-31 13:22:50|60.04|59.74|60.03|59.73|60.05|59.75|60.03|59.73|6
1722432180000|2024-07-31 13:23:00|60.05|59.75|60.07|59.77|60.08|59.78|60.02|59.72|24
1722432190000|2024-07-31 13:23:10|60.09|59.79|60.06|59.76|60.09|59.79|60.05|59.75|15
1722432200000|2024-07-31 13:23:20|60.05|59.75|60.07|59.77|60.07|59.77|60.05|59.75|13
1722432210000|2024-07-31 13:23:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|13
1722432220000|2024-07-31 13:23:40|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|8
1722432230000|2024-07-31 13:23:50|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|6
1722432240000|2024-07-31 13:24:00|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|11
1722432250000|2024-07-31 13:24:10|60.08|59.78|60.07|59.77|60.08|59.78|60.06|59.76|13
1722432260000|2024-07-31 13:24:20|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|4
1722432270000|2024-07-31 13:24:30|60.08|59.78|60.07|59.77|60.09|59.79|60.07|59.77|13
1722432280000|2024-07-31 13:24:40|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|16
1722432290000|2024-07-31 13:24:50|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1722432300000|2024-07-31 13:25:00|60.08|59.78|60.09|59.79|60.09|59.79|60.04|59.74|18
1722432310000|2024-07-31 13:25:10|60.08|59.78|60.06|59.76|60.08|59.78|60.06|59.76|3
1722432320000|2024-07-31 13:25:20|60.07|59.77|60.06|59.76|60.07|59.77|60.05|59.75|14
1722432330000|2024-07-31 13:25:30|60.05|59.75|60.03|59.73|60.05|59.75|60.03|59.73|13
1722432340000|2024-07-31 13:25:40|60.04|59.74|60.07|59.77|60.07|59.77|60.04|59.74|12
1722432350000|2024-07-31 13:25:50|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|15
1722432360000|2024-07-31 13:26:00|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|7
1722432370000|2024-07-31 13:26:10|60.06|59.76|60.04|59.74|60.06|59.76|60.03|59.73|21
1722432380000|2024-07-31 13:26:20|60.03|59.73|60.02|59.72|60.05|59.75|60.02|59.72|15
1722432390000|2024-07-31 13:26:30|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|3
1722432400000|2024-07-31 13:26:40|60.04|59.74|60.04|59.74|60.04|59.74|60.02|59.72|17
1722432410000|2024-07-31 13:26:50|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|14
1722432420000|2024-07-31 13:27:00|60.05|59.75|60.06|59.76|60.06|59.76|60.04|59.74|13
1722432430000|2024-07-31 13:27:10|60.05|59.75|60.03|59.73|60.06|59.76|60.03|59.73|11
1722432440000|2024-07-31 13:27:20|60.02|59.72|60|59.7|60.03|59.73|59.99|59.69|9
1722432450000|2024-07-31 13:27:30|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|3
1722432460000|2024-07-31 13:27:40|59.98|59.68|60.02|59.72|60.02|59.72|59.98|59.68|9
1722432470000|2024-07-31 13:27:50|60.01|59.71|60.01|59.71|60.03|59.73|60.01|59.71|13
1722432480000|2024-07-31 13:28:00|60.02|59.72|60.02|59.72|60.04|59.74|60.02|59.72|9
1722432490000|2024-07-31 13:28:10|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|13
1722432500000|2024-07-31 13:28:20|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|14
1722432510000|2024-07-31 13:28:30|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|2
1722432530000|2024-07-31 13:28:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|4
1722432570000|2024-07-31 13:29:30|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|7
1722432580000|2024-07-31 13:29:40|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|2
1722432590000|2024-07-31 13:29:50|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|5
1722432600000|2024-07-31 13:30:00|60.03|59.73|60.02|59.72|60.05|59.75|60.02|59.72|9
1722432610000|2024-07-31 13:30:10|60.04|59.74|60.03|59.73|60.04|59.74|60.03|59.73|6
1722432620000|2024-07-31 13:30:20|60.05|59.75|60.06|59.76|60.08|59.78|60.03|59.73|13
1722432630000|2024-07-31 13:30:30|60.07|59.77|60.04|59.74|60.07|59.77|60.03|59.73|18
1722432640000|2024-07-31 13:30:40|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|2
1722432650000|2024-07-31 13:30:50|60.03|59.73|60.01|59.71|60.04|59.74|60.01|59.71|10
1722432660000|2024-07-31 13:31:00|60.02|59.72|59.99|59.69|60.02|59.72|59.99|59.69|16
1722432670000|2024-07-31 13:31:10|59.98|59.68|59.99|59.69|59.99|59.69|59.98|59.68|8
1722432680000|2024-07-31 13:31:20|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|9
1722432690000|2024-07-31 13:31:30|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|14
1722432700000|2024-07-31 13:31:40|60.02|59.72|60.05|59.75|60.05|59.75|60.01|59.71|12
1722432710000|2024-07-31 13:31:50|60.04|59.74|60.05|59.75|60.05|59.75|60.03|59.73|9
1722432720000|2024-07-31 13:32:00|60.04|59.74|60.07|59.77|60.08|59.78|60.04|59.74|13
1722432730000|2024-07-31 13:32:10|60.06|59.76|60.07|59.77|60.08|59.78|60.06|59.76|12
1722432740000|2024-07-31 13:32:20|60.06|59.76|60.04|59.74|60.07|59.77|60.04|59.74|11
1722432750000|2024-07-31 13:32:30|60.03|59.73|60.06|59.76|60.08|59.78|60.03|59.73|18
1722432760000|2024-07-31 13:32:40|60.05|59.75|60.07|59.77|60.07|59.77|60.03|59.73|19
1722432770000|2024-07-31 13:32:50|60.06|59.76|60.1|59.8|60.1|59.8|60.05|59.75|21
1722432780000|2024-07-31 13:33:00|60.09|59.79|60.12|59.82|60.12|59.82|60.08|59.78|17
1722432790000|2024-07-31 13:33:10|60.11|59.81|60.11|59.81|60.14|59.84|60.1|59.8|11
1722432800000|2024-07-31 13:33:20|60.09|59.79|60.12|59.82|60.12|59.82|60.08|59.78|12
1722432810000|2024-07-31 13:33:30|60.13|59.83|60.12|59.82|60.13|59.83|60.11|59.81|8
1722432820000|2024-07-31 13:33:40|60.17|59.87|60.13|59.83|60.17|59.87|60.13|59.83|6
1722432830000|2024-07-31 13:33:50|60.12|59.82|60.15|59.85|60.16|59.86|60.12|59.82|11
1722432840000|2024-07-31 13:34:00|60.14|59.84|60.12|59.82|60.15|59.85|60.12|59.82|11
1722432850000|2024-07-31 13:34:10|60.11|59.81|60.11|59.81|60.11|59.81|60.1|59.8|7
1722432860000|2024-07-31 13:34:20|60.1|59.8|60.09|59.79|60.12|59.82|60.09|59.79|6
1722432870000|2024-07-31 13:34:30|60.08|59.78|60.08|59.78|60.09|59.79|60.08|59.78|9
1722432880000|2024-07-31 13:34:40|60.1|59.8|60.1|59.8|60.11|59.81|60.08|59.78|14
1722432890000|2024-07-31 13:34:50|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|9
1722432900000|2024-07-31 13:35:00|60.08|59.78|60.12|59.82|60.12|59.82|60.08|59.78|16
1722432910000|2024-07-31 13:35:10|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|11
1722432920000|2024-07-31 13:35:20|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|7
1722432930000|2024-07-31 13:35:30|60.09|59.79|60.1|59.8|60.12|59.82|60.09|59.79|10
1722432940000|2024-07-31 13:35:40|60.11|59.81|60.1|59.8|60.11|59.81|60.08|59.78|10
1722432950000|2024-07-31 13:35:50|60.09|59.79|60.08|59.78|60.1|59.8|60.08|59.78|15
1722432960000|2024-07-31 13:36:00|60.09|59.79|60.04|59.74|60.11|59.81|60.04|59.74|11
1722432970000|2024-07-31 13:36:10|60.05|59.75|60.03|59.73|60.07|59.77|60.03|59.73|13
1722432980000|2024-07-31 13:36:20|60.04|59.74|60.02|59.72|60.04|59.74|59.99|59.69|22
1722432990000|2024-07-31 13:36:30|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|12
1722433000000|2024-07-31 13:36:40|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|17
1722433010000|2024-07-31 13:36:50|60.05|59.75|60.05|59.75|60.06|59.76|60.04|59.74|13
1722433020000|2024-07-31 13:37:00|60.04|59.74|60.06|59.76|60.07|59.77|60.04|59.74|9
1722433030000|2024-07-31 13:37:10|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|10
1722433040000|2024-07-31 13:37:20|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|6
1722433050000|2024-07-31 13:37:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|17
1722433060000|2024-07-31 13:37:40|60.07|59.77|60.07|59.77|60.07|59.77|60.06|59.76|9
1722433070000|2024-07-31 13:37:50|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|7
1722433080000|2024-07-31 13:38:00|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|7
1722433090000|2024-07-31 13:38:10|60.06|59.76|60.12|59.82|60.12|59.82|60.06|59.76|8
1722433100000|2024-07-31 13:38:20|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|14
1722433110000|2024-07-31 13:38:30|60.12|59.82|60.14|59.84|60.14|59.84|60.11|59.81|9
1722433120000|2024-07-31 13:38:40|60.15|59.85|60.16|59.86|60.16|59.86|60.14|59.84|8
1722433130000|2024-07-31 13:38:50|60.15|59.85|60.18|59.88|60.19|59.89|60.14|59.84|10
1722433140000|2024-07-31 13:39:00|60.17|59.87|60.18|59.88|60.18|59.88|60.17|59.87|2
1722433150000|2024-07-31 13:39:10|60.19|59.89|60.25|59.95|60.25|59.95|60.19|59.89|2
1722433160000|2024-07-31 13:39:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|3
1722433170000|2024-07-31 13:39:30|60.27|59.97|60.27|59.97|60.27|59.97|60.27|59.97|1
1722433200000|2024-07-31 13:40:00|60.33|60.03|60.34|60.04|60.34|60.04|60.33|60.03|2
1722433210000|2024-07-31 13:40:10|60.35|60.05|60.35|60.05|60.35|60.05|60.35|60.05|1
1722433220000|2024-07-31 13:40:20|60.36|60.06|60.35|60.05|60.36|60.06|60.35|60.05|4
1722433230000|2024-07-31 13:40:30|60.36|60.06|60.35|60.05|60.37|60.07|60.35|60.05|4
1722433240000|2024-07-31 13:40:40|60.3|60|60.27|59.97|60.3|60|60.27|59.97|6
1722433250000|2024-07-31 13:40:50|60.28|59.98|60.29|59.99|60.29|59.99|60.28|59.98|2
1722433260000|2024-07-31 13:41:00|60.27|59.97|60.28|59.98|60.28|59.98|60.27|59.97|6
1722433280000|2024-07-31 13:41:20|60.29|59.99|60.29|59.99|60.29|59.99|60.28|59.98|3
1722433290000|2024-07-31 13:41:30|60.3|60|60.37|60.07|60.37|60.07|60.3|60|4
1722433300000|2024-07-31 13:41:40|60.4|60.1|60.42|60.12|60.43|60.13|60.4|60.1|3
1722433310000|2024-07-31 13:41:50|60.44|60.14|60.44|60.14|60.44|60.14|60.42|60.12|5
1722433320000|2024-07-31 13:42:00|60.45|60.15|60.46|60.16|60.46|60.16|60.45|60.15|4
1722433330000|2024-07-31 13:42:10|60.43|60.13|60.37|60.07|60.43|60.13|60.37|60.07|8
1722433340000|2024-07-31 13:42:20|60.38|60.08|60.38|60.08|60.38|60.08|60.38|60.08|1
1722433350000|2024-07-31 13:42:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|2
1722433360000|2024-07-31 13:42:40|60.34|60.04|60.35|60.05|60.36|60.06|60.34|60.04|4
1722433370000|2024-07-31 13:42:50|60.34|60.04|60.38|60.08|60.38|60.08|60.34|60.04|5
1722433380000|2024-07-31 13:43:00|60.39|60.09|60.48|60.18|60.48|60.18|60.39|60.09|7
1722433390000|2024-07-31 13:43:10|60.46|60.16|60.48|60.18|60.48|60.18|60.46|60.16|2
1722433400000|2024-07-31 13:43:20|60.44|60.14|60.4|60.1|60.44|60.14|60.37|60.07|5
1722433410000|2024-07-31 13:43:30|60.39|60.09|60.38|60.08|60.41|60.11|60.38|60.08|5
1722433420000|2024-07-31 13:43:40|60.4|60.1|60.39|60.09|60.4|60.1|60.39|60.09|6
1722433430000|2024-07-31 13:43:50|60.38|60.08|60.38|60.08|60.39|60.09|60.37|60.07|4
1722433440000|2024-07-31 13:44:00|60.39|60.09|60.37|60.07|60.41|60.11|60.37|60.07|7
1722433450000|2024-07-31 13:44:10|60.38|60.08|60.39|60.09|60.41|60.11|60.38|60.08|6
1722433460000|2024-07-31 13:44:20|60.37|60.07|60.37|60.07|60.37|60.07|60.36|60.06|3
1722433470000|2024-07-31 13:44:30|60.35|60.05|60.35|60.05|60.4|60.1|60.34|60.04|7
1722433480000|2024-07-31 13:44:40|60.36|60.06|60.36|60.06|60.38|60.08|60.36|60.06|4
1722433490000|2024-07-31 13:44:50|60.34|60.04|60.29|59.99|60.34|60.04|60.28|59.98|7
1722433500000|2024-07-31 13:45:00|60.27|59.97|60.35|60.05|60.35|60.05|60.27|59.97|10
1722433510000|2024-07-31 13:45:10|60.36|60.06|60.4|60.1|60.4|60.1|60.36|60.06|5
1722433520000|2024-07-31 13:45:20|60.37|60.07|60.38|60.08|60.4|60.1|60.36|60.06|7
1722433530000|2024-07-31 13:45:30|60.37|60.07|60.38|60.08|60.38|60.08|60.36|60.06|6
1722433540000|2024-07-31 13:45:40|60.37|60.07|60.37|60.07|60.38|60.08|60.36|60.06|4
1722433550000|2024-07-31 13:45:50|60.38|60.08|60.36|60.06|60.38|60.08|60.36|60.06|2
1722433560000|2024-07-31 13:46:00|60.37|60.07|60.45|60.15|60.45|60.15|60.37|60.07|7
1722433570000|2024-07-31 13:46:10|60.44|60.14|60.39|60.09|60.44|60.14|60.39|60.09|5
1722433580000|2024-07-31 13:46:20|60.4|60.1|60.36|60.06|60.4|60.1|60.36|60.06|4
1722433590000|2024-07-31 13:46:30|60.37|60.07|60.34|60.04|60.37|60.07|60.34|60.04|8
1722433600000|2024-07-31 13:46:40|60.35|60.05|60.38|60.08|60.38|60.08|60.31|60.01|9
1722433610000|2024-07-31 13:46:50|60.36|60.06|60.35|60.05|60.39|60.09|60.35|60.05|6
1722433620000|2024-07-31 13:47:00|60.34|60.04|60.38|60.08|60.39|60.09|60.34|60.04|18
1722433630000|2024-07-31 13:47:10|60.37|60.07|60.36|60.06|60.38|60.08|60.35|60.05|15
1722433640000|2024-07-31 13:47:20|60.35|60.05|60.38|60.08|60.39|60.09|60.34|60.04|20
1722433650000|2024-07-31 13:47:30|60.37|60.07|60.36|60.06|60.38|60.08|60.36|60.06|9
1722433660000|2024-07-31 13:47:40|60.37|60.07|60.34|60.04|60.38|60.08|60.34|60.04|18
1722433670000|2024-07-31 13:47:50|60.35|60.05|60.31|60.01|60.35|60.05|60.31|60.01|20
1722433680000|2024-07-31 13:48:00|60.32|60.02|60.35|60.05|60.35|60.05|60.31|60.01|16
1722433690000|2024-07-31 13:48:10|60.34|60.04|60.3|60|60.37|60.07|60.3|60|14
1722433700000|2024-07-31 13:48:20|60.29|59.99|60.28|59.98|60.3|60|60.27|59.97|17
1722433710000|2024-07-31 13:48:30|60.27|59.97|60.23|59.93|60.28|59.98|60.23|59.93|17
1722433720000|2024-07-31 13:48:40|60.24|59.94|60.25|59.95|60.25|59.95|60.23|59.93|21
1722433730000|2024-07-31 13:48:50|60.23|59.93|60.2|59.9|60.23|59.93|60.19|59.89|19
1722433740000|2024-07-31 13:49:00|60.19|59.89|60.2|59.9|60.22|59.92|60.18|59.88|25
1722433750000|2024-07-31 13:49:10|60.19|59.89|60.19|59.89|60.21|59.91|60.18|59.88|19
1722433760000|2024-07-31 13:49:20|60.2|59.9|60.26|59.96|60.3|60|60.19|59.89|21
1722433770000|2024-07-31 13:49:30|60.27|59.97|60.25|59.95|60.29|59.99|60.25|59.95|16
1722433780000|2024-07-31 13:49:40|60.26|59.96|60.19|59.89|60.27|59.97|60.19|59.89|18
1722433790000|2024-07-31 13:49:50|60.2|59.9|60.24|59.94|60.25|59.95|60.2|59.9|19
1722433800000|2024-07-31 13:50:00|60.25|59.95|60.25|59.95|60.29|59.99|60.24|59.94|15
1722433810000|2024-07-31 13:50:10|60.24|59.94|60.17|59.87|60.26|59.96|60.17|59.87|17
1722433820000|2024-07-31 13:50:20|60.18|59.88|60.08|59.78|60.18|59.88|60.08|59.78|17
1722433830000|2024-07-31 13:50:30|60.09|59.79|60.07|59.77|60.1|59.8|60.07|59.77|18
1722433840000|2024-07-31 13:50:40|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1722433850000|2024-07-31 13:50:50|60.08|59.78|60.16|59.86|60.17|59.87|60.08|59.78|21
1722433860000|2024-07-31 13:51:00|60.18|59.88|60.18|59.88|60.18|59.88|60.16|59.86|26
1722433870000|2024-07-31 13:51:10|60.17|59.87|60.17|59.87|60.17|59.87|60.11|59.81|19
1722433880000|2024-07-31 13:51:20|60.16|59.86|60.18|59.88|60.18|59.88|60.15|59.85|15
1722433890000|2024-07-31 13:51:30|60.19|59.89|60.17|59.87|60.19|59.89|60.16|59.86|7
1722433900000|2024-07-31 13:51:40|60.18|59.88|60.17|59.87|60.19|59.89|60.17|59.87|12
1722433910000|2024-07-31 13:51:50|60.16|59.86|60.18|59.88|60.19|59.89|60.16|59.86|7
1722433920000|2024-07-31 13:52:00|60.19|59.89|60.28|59.98|60.29|59.99|60.19|59.89|15
1722433930000|2024-07-31 13:52:10|60.29|59.99|60.27|59.97|60.29|59.99|60.27|59.97|14
1722433940000|2024-07-31 13:52:20|60.28|59.98|60.27|59.97|60.29|59.99|60.25|59.95|19
1722433950000|2024-07-31 13:52:30|60.26|59.96|60.27|59.97|60.29|59.99|60.25|59.95|18
1722433960000|2024-07-31 13:52:40|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|11
1722433970000|2024-07-31 13:52:50|60.27|59.97|60.2|59.9|60.27|59.97|60.19|59.89|15
1722433980000|2024-07-31 13:53:00|60.21|59.91|60.19|59.89|60.22|59.92|60.17|59.87|24
1722433990000|2024-07-31 13:53:10|60.18|59.88|60.18|59.88|60.19|59.89|60.17|59.87|16
1722434000000|2024-07-31 13:53:20|60.19|59.89|60.19|59.89|60.2|59.9|60.17|59.87|21
1722434010000|2024-07-31 13:53:30|60.2|59.9|60.23|59.93|60.25|59.95|60.18|59.88|19
1722434020000|2024-07-31 13:53:40|60.24|59.94|60.19|59.89|60.26|59.96|60.19|59.89|15
1722434030000|2024-07-31 13:53:50|60.2|59.9|60.16|59.86|60.21|59.91|60.16|59.86|14
1722434040000|2024-07-31 13:54:00|60.17|59.87|60.15|59.85|60.18|59.88|60.14|59.84|17
1722434050000|2024-07-31 13:54:10|60.16|59.86|60.12|59.82|60.16|59.86|60.08|59.78|23
1722434060000|2024-07-31 13:54:20|60.11|59.81|60.07|59.77|60.11|59.81|60.06|59.76|18
1722434070000|2024-07-31 13:54:30|60.06|59.76|60.06|59.76|60.09|59.79|60.05|59.75|20
1722434080000|2024-07-31 13:54:40|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|12
1722434090000|2024-07-31 13:54:50|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|18
1722434100000|2024-07-31 13:55:00|60.05|59.75|60.06|59.76|60.08|59.78|60.05|59.75|9
1722434110000|2024-07-31 13:55:10|60.07|59.77|60.03|59.73|60.07|59.77|60.02|59.72|14
1722434120000|2024-07-31 13:55:20|60.02|59.72|60.04|59.74|60.06|59.76|60.02|59.72|14
1722434130000|2024-07-31 13:55:30|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|17
1722434140000|2024-07-31 13:55:40|60.07|59.77|60.06|59.76|60.08|59.78|60.06|59.76|21
1722434150000|2024-07-31 13:55:50|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|20
1722434160000|2024-07-31 13:56:00|60.07|59.77|60.15|59.85|60.16|59.86|60.06|59.76|25
1722434170000|2024-07-31 13:56:10|60.16|59.86|60.16|59.86|60.19|59.89|60.14|59.84|20
1722434180000|2024-07-31 13:56:20|60.17|59.87|60.15|59.85|60.17|59.87|60.14|59.84|25
1722434190000|2024-07-31 13:56:30|60.17|59.87|60.11|59.81|60.17|59.87|60.08|59.78|12
1722434200000|2024-07-31 13:56:40|60.09|59.79|60.15|59.85|60.15|59.85|60.08|59.78|25
1722434210000|2024-07-31 13:56:50|60.14|59.84|60.18|59.88|60.18|59.88|60.14|59.84|12
1722434220000|2024-07-31 13:57:00|60.17|59.87|60.18|59.88|60.18|59.88|60.14|59.84|27
1722434230000|2024-07-31 13:57:10|60.19|59.89|60.15|59.85|60.19|59.89|60.15|59.85|5
1722434240000|2024-07-31 13:57:20|60.17|59.87|60.16|59.86|60.2|59.9|60.16|59.86|8
1722434250000|2024-07-31 13:57:30|60.18|59.88|60.17|59.87|60.2|59.9|60.16|59.86|17
1722434260000|2024-07-31 13:57:40|60.18|59.88|60.19|59.89|60.19|59.89|60.16|59.86|8
1722434270000|2024-07-31 13:57:50|60.18|59.88|60.17|59.87|60.18|59.88|60.17|59.87|2
1722434280000|2024-07-31 13:58:00|60.18|59.88|60.17|59.87|60.19|59.89|60.16|59.86|11
1722434290000|2024-07-31 13:58:10|60.2|59.9|60.21|59.91|60.23|59.93|60.17|59.87|19
1722434300000|2024-07-31 13:58:20|60.22|59.92|60.23|59.93|60.24|59.94|60.2|59.9|8
1722434310000|2024-07-31 13:58:30|60.24|59.94|60.25|59.95|60.25|59.95|60.24|59.94|2
1722434320000|2024-07-31 13:58:40|60.23|59.93|60.23|59.93|60.23|59.93|60.23|59.93|1
1722434330000|2024-07-31 13:58:50|60.24|59.94|60.28|59.98|60.29|59.99|60.23|59.93|5
1722434340000|2024-07-31 13:59:00|60.27|59.97|60.28|59.98|60.3|60|60.24|59.94|12
1722434350000|2024-07-31 13:59:10|60.29|59.99|60.29|59.99|60.29|59.99|60.26|59.96|9
1722434360000|2024-07-31 13:59:20|60.27|59.97|60.27|59.97|60.3|60|60.27|59.97|13
1722434370000|2024-07-31 13:59:30|60.28|59.98|60.29|59.99|60.29|59.99|60.27|59.97|8
1722434380000|2024-07-31 13:59:40|60.27|59.97|60.27|59.97|60.29|59.99|60.24|59.94|11
1722434390000|2024-07-31 13:59:50|60.29|59.99|60.28|59.98|60.29|59.99|60.27|59.97|10
1722434400000|2024-07-31 14:00:00|60.26|59.96|60.26|59.96|60.28|59.98|60.25|59.95|16
1722434410000|2024-07-31 14:00:10|60.28|59.98|60.29|59.99|60.32|60.02|60.25|59.95|17
1722434420000|2024-07-31 14:00:20|60.32|60.02|60.26|59.96|60.32|60.02|60.23|59.93|26
1722434430000|2024-07-31 14:00:30|60.24|59.94|60.29|59.99|60.31|60.01|60.24|59.94|29
1722434440000|2024-07-31 14:00:40|60.28|59.98|60.33|60.03|60.34|60.04|60.28|59.98|23
1722434450000|2024-07-31 14:00:50|60.32|60.02|60.32|60.02|60.32|60.02|60.3|60|4
1722434460000|2024-07-31 14:01:00|60.31|60.01|60.3|60|60.34|60.04|60.3|60|10
1722434470000|2024-07-31 14:01:10|60.32|60.02|60.38|60.08|60.39|60.09|60.3|60|17
1722434480000|2024-07-31 14:01:20|60.37|60.07|60.39|60.09|60.41|60.11|60.37|60.07|18
1722434490000|2024-07-31 14:01:30|60.38|60.08|60.41|60.11|60.43|60.13|60.38|60.08|24
1722434500000|2024-07-31 14:01:40|60.43|60.13|60.37|60.07|60.43|60.13|60.36|60.06|22
1722434510000|2024-07-31 14:01:50|60.36|60.06|60.38|60.08|60.41|60.11|60.36|60.06|18
1722434520000|2024-07-31 14:02:00|60.39|60.09|60.46|60.16|60.49|60.19|60.38|60.08|21
1722434530000|2024-07-31 14:02:10|60.5|60.2|60.46|60.16|60.5|60.2|60.44|60.14|17
1722434540000|2024-07-31 14:02:20|60.44|60.14|60.49|60.19|60.5|60.2|60.41|60.11|15
1722434550000|2024-07-31 14:02:30|60.5|60.2|60.47|60.17|60.5|60.2|60.46|60.16|20
1722434560000|2024-07-31 14:02:40|60.46|60.16|60.48|60.18|60.5|60.2|60.44|60.14|21
1722434570000|2024-07-31 14:02:50|60.47|60.17|60.5|60.2|60.51|60.21|60.46|60.16|11
1722434580000|2024-07-31 14:03:00|60.51|60.21|60.46|60.16|60.51|60.21|60.46|60.16|4
1722434590000|2024-07-31 14:03:10|60.44|60.14|60.47|60.17|60.47|60.17|60.44|60.14|8
1722434600000|2024-07-31 14:03:20|60.45|60.15|60.47|60.17|60.47|60.17|60.45|60.15|7
1722434610000|2024-07-31 14:03:30|60.49|60.19|60.48|60.18|60.49|60.19|60.48|60.18|2
1722434620000|2024-07-31 14:03:40|60.51|60.21|60.51|60.21|60.51|60.21|60.51|60.21|1
1722434630000|2024-07-31 14:03:50|60.56|60.26|60.58|60.28|60.58|60.28|60.55|60.25|7
1722434640000|2024-07-31 14:04:00|60.56|60.26|60.56|60.26|60.58|60.28|60.54|60.24|20
1722434650000|2024-07-31 14:04:10|60.58|60.28|60.57|60.27|60.59|60.29|60.55|60.25|18
1722434660000|2024-07-31 14:04:20|60.56|60.26|60.56|60.26|60.59|60.29|60.55|60.25|22
1722434670000|2024-07-31 14:04:30|60.58|60.28|60.56|60.26|60.6|60.3|60.56|60.26|23
1722434680000|2024-07-31 14:04:40|60.55|60.25|60.55|60.25|60.58|60.28|60.55|60.25|19
1722434690000|2024-07-31 14:04:50|60.58|60.28|60.6|60.3|60.6|60.3|60.55|60.25|18
1722434700000|2024-07-31 14:05:00|60.57|60.27|60.56|60.26|60.6|60.3|60.56|60.26|23
1722434710000|2024-07-31 14:05:10|60.55|60.25|60.55|60.25|60.58|60.28|60.55|60.25|16
1722434720000|2024-07-31 14:05:20|60.57|60.27|60.57|60.27|60.6|60.3|60.56|60.26|21
1722434730000|2024-07-31 14:05:30|60.56|60.26|60.6|60.3|60.6|60.3|60.55|60.25|18
1722434740000|2024-07-31 14:05:40|60.58|60.28|60.56|60.26|60.6|60.3|60.54|60.24|15
1722434750000|2024-07-31 14:05:50|60.58|60.28|60.56|60.26|60.6|60.3|60.55|60.25|19
1722434760000|2024-07-31 14:06:00|60.58|60.28|60.62|60.32|60.62|60.32|60.56|60.26|16
1722434770000|2024-07-31 14:06:10|60.6|60.3|60.58|60.28|60.62|60.32|60.55|60.25|25
1722434780000|2024-07-31 14:06:20|60.56|60.26|60.55|60.25|60.58|60.28|60.55|60.25|21
1722434790000|2024-07-31 14:06:30|60.57|60.27|60.57|60.27|60.58|60.28|60.55|60.25|14
1722434800000|2024-07-31 14:06:40|60.56|60.26|60.58|60.28|60.59|60.29|60.56|60.26|17
1722434810000|2024-07-31 14:06:50|60.57|60.27|60.61|60.31|60.62|60.32|60.57|60.27|20
1722434820000|2024-07-31 14:07:00|60.64|60.34|60.69|60.39|60.71|60.41|60.61|60.31|23
1722434830000|2024-07-31 14:07:10|60.7|60.4|60.68|60.38|60.71|60.41|60.67|60.37|18
1722434840000|2024-07-31 14:07:20|60.67|60.37|60.61|60.31|60.67|60.37|60.59|60.29|25
1722434850000|2024-07-31 14:07:30|60.59|60.29|60.6|60.3|60.62|60.32|60.58|60.28|18
1722434860000|2024-07-31 14:07:40|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|24
1722434870000|2024-07-31 14:07:50|60.59|60.29|60.58|60.28|60.6|60.3|60.57|60.27|14
1722434880000|2024-07-31 14:08:00|60.56|60.26|60.56|60.26|60.56|60.26|60.55|60.25|3
1722434900000|2024-07-31 14:08:20|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|8
1722434910000|2024-07-31 14:08:30|60.55|60.25|60.56|60.26|60.56|60.26|60.55|60.25|6
1722434920000|2024-07-31 14:08:40|60.55|60.25|60.56|60.26|60.56|60.26|60.54|60.24|14
1722434930000|2024-07-31 14:08:50|60.55|60.25|60.54|60.24|60.56|60.26|60.53|60.23|9
1722434940000|2024-07-31 14:09:00|60.55|60.25|60.55|60.25|60.55|60.25|60.54|60.24|13
1722434950000|2024-07-31 14:09:10|60.54|60.24|60.6|60.3|60.62|60.32|60.54|60.24|15
1722434960000|2024-07-31 14:09:20|60.62|60.32|60.61|60.31|60.63|60.33|60.59|60.29|20
1722434970000|2024-07-31 14:09:30|60.6|60.3|60.63|60.33|60.65|60.35|60.6|60.3|22
1722434980000|2024-07-31 14:09:40|60.66|60.36|60.64|60.34|60.66|60.36|60.62|60.32|11
1722434990000|2024-07-31 14:09:50|60.66|60.36|60.66|60.36|60.68|60.38|60.64|60.34|14
1722435000000|2024-07-31 14:10:00|60.67|60.37|60.65|60.35|60.67|60.37|60.65|60.35|12
1722435010000|2024-07-31 14:10:10|60.66|60.36|60.63|60.33|60.67|60.37|60.63|60.33|16
1722435020000|2024-07-31 14:10:20|60.64|60.34|60.58|60.28|60.64|60.34|60.57|60.27|14
1722435030000|2024-07-31 14:10:30|60.57|60.27|60.56|60.26|60.59|60.29|60.56|60.26|21
1722435040000|2024-07-31 14:10:40|60.59|60.29|60.59|60.29|60.6|60.3|60.56|60.26|28
1722435050000|2024-07-31 14:10:50|60.58|60.28|60.64|60.34|60.64|60.34|60.58|60.28|20
1722435060000|2024-07-31 14:11:00|60.63|60.33|60.66|60.36|60.66|60.36|60.62|60.32|19
1722435070000|2024-07-31 14:11:10|60.64|60.34|60.52|60.22|60.64|60.34|60.52|60.22|16
1722435080000|2024-07-31 14:11:20|60.5|60.2|60.49|60.19|60.51|60.21|60.48|60.18|20
1722435090000|2024-07-31 14:11:30|60.48|60.18|60.48|60.18|60.51|60.21|60.47|60.17|26
1722435100000|2024-07-31 14:11:40|60.5|60.2|60.48|60.18|60.52|60.22|60.47|60.17|18
1722435110000|2024-07-31 14:11:50|60.49|60.19|60.47|60.17|60.49|60.19|60.45|60.15|17
1722435120000|2024-07-31 14:12:00|60.46|60.16|60.44|60.14|60.48|60.18|60.44|60.14|14
1722435130000|2024-07-31 14:12:10|60.45|60.15|60.38|60.08|60.45|60.15|60.38|60.08|11
1722435140000|2024-07-31 14:12:20|60.39|60.09|60.45|60.15|60.45|60.15|60.39|60.09|11
1722435150000|2024-07-31 14:12:30|60.46|60.16|60.49|60.19|60.49|60.19|60.45|60.15|12
1722435160000|2024-07-31 14:12:40|60.48|60.18|60.5|60.2|60.51|60.21|60.48|60.18|19
1722435170000|2024-07-31 14:12:50|60.49|60.19|60.49|60.19|60.51|60.21|60.48|60.18|16
1722435180000|2024-07-31 14:13:00|60.48|60.18|60.45|60.15|60.51|60.21|60.45|60.15|23
1722435190000|2024-07-31 14:13:10|60.46|60.16|60.4|60.1|60.48|60.18|60.4|60.1|15
1722435200000|2024-07-31 14:13:20|60.39|60.09|60.39|60.09|60.42|60.12|60.37|60.07|21
1722435210000|2024-07-31 14:13:30|60.37|60.07|60.35|60.05|60.37|60.07|60.35|60.05|16
1722435220000|2024-07-31 14:13:40|60.34|60.04|60.35|60.05|60.35|60.05|60.34|60.04|2
1722435230000|2024-07-31 14:13:50|60.36|60.06|60.34|60.04|60.36|60.06|60.33|60.03|18
1722435240000|2024-07-31 14:14:00|60.36|60.06|60.38|60.08|60.38|60.08|60.34|60.04|16
1722435250000|2024-07-31 14:14:10|60.39|60.09|60.31|60.01|60.39|60.09|60.31|60.01|15
1722435260000|2024-07-31 14:14:20|60.32|60.02|60.32|60.02|60.33|60.03|60.3|60|18
1722435270000|2024-07-31 14:14:30|60.31|60.01|60.29|59.99|60.32|60.02|60.29|59.99|13
1722435280000|2024-07-31 14:14:40|60.3|60|60.3|60|60.31|60.01|60.29|59.99|13
1722435290000|2024-07-31 14:14:50|60.31|60.01|60.29|59.99|60.31|60.01|60.29|59.99|17
1722435300000|2024-07-31 14:15:00|60.3|60|60.38|60.08|60.38|60.08|60.29|59.99|19
1722435310000|2024-07-31 14:15:10|60.39|60.09|60.41|60.11|60.42|60.12|60.38|60.08|20
1722435320000|2024-07-31 14:15:20|60.42|60.12|60.4|60.1|60.42|60.12|60.38|60.08|22
1722435330000|2024-07-31 14:15:30|60.39|60.09|60.38|60.08|60.4|60.1|60.36|60.06|10
1722435340000|2024-07-31 14:15:40|60.37|60.07|60.3|60|60.37|60.07|60.3|60|15
1722435350000|2024-07-31 14:15:50|60.32|60.02|60.3|60|60.32|60.02|60.3|60|10
1722435360000|2024-07-31 14:16:00|60.31|60.01|60.29|59.99|60.33|60.03|60.29|59.99|13
1722435370000|2024-07-31 14:16:10|60.28|59.98|60.27|59.97|60.28|59.98|60.26|59.96|9
1722435380000|2024-07-31 14:16:20|60.26|59.96|60.26|59.96|60.26|59.96|60.25|59.95|7
1722435390000|2024-07-31 14:16:30|60.25|59.95|60.21|59.91|60.25|59.95|60.21|59.91|17
1722435400000|2024-07-31 14:16:40|60.2|59.9|60.19|59.89|60.2|59.9|60.16|59.86|20
1722435410000|2024-07-31 14:16:50|60.2|59.9|60.16|59.86|60.21|59.91|60.16|59.86|12
1722435420000|2024-07-31 14:17:00|60.17|59.87|60.16|59.86|60.18|59.88|60.14|59.84|12
1722435430000|2024-07-31 14:17:10|60.15|59.85|60.18|59.88|60.18|59.88|60.09|59.79|19
1722435440000|2024-07-31 14:17:20|60.17|59.87|60.17|59.87|60.19|59.89|60.16|59.86|15
1722435450000|2024-07-31 14:17:30|60.18|59.88|60.17|59.87|60.18|59.88|60.15|59.85|16
1722435460000|2024-07-31 14:17:40|60.18|59.88|60.2|59.9|60.21|59.91|60.17|59.87|18
1722435470000|2024-07-31 14:17:50|60.19|59.89|60.18|59.88|60.19|59.89|60.17|59.87|4
1722435480000|2024-07-31 14:18:00|60.19|59.89|60.17|59.87|60.21|59.91|60.17|59.87|17
1722435490000|2024-07-31 14:18:10|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|12
1722435500000|2024-07-31 14:18:20|60.17|59.87|60.21|59.91|60.21|59.91|60.15|59.85|17
1722435510000|2024-07-31 14:18:30|60.2|59.9|60.22|59.92|60.22|59.92|60.18|59.88|16
1722435520000|2024-07-31 14:18:40|60.23|59.93|60.26|59.96|60.26|59.96|60.23|59.93|16
1722435530000|2024-07-31 14:18:50|60.27|59.97|60.18|59.88|60.27|59.97|60.18|59.88|14
1722435540000|2024-07-31 14:19:00|60.19|59.89|60.16|59.86|60.19|59.89|60.15|59.85|10
1722435550000|2024-07-31 14:19:10|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|8
1722435560000|2024-07-31 14:19:20|60.17|59.87|60.16|59.86|60.17|59.87|60.16|59.86|4
1722435570000|2024-07-31 14:19:30|60.17|59.87|60.15|59.85|60.18|59.88|60.15|59.85|8
1722435580000|2024-07-31 14:19:40|60.16|59.86|60.14|59.84|60.16|59.86|60.09|59.79|20
1722435590000|2024-07-31 14:19:50|60.13|59.83|60.14|59.84|60.15|59.85|60.13|59.83|8
1722435600000|2024-07-31 14:20:00|60.15|59.85|60.19|59.89|60.19|59.89|60.15|59.85|6
1722435610000|2024-07-31 14:20:10|60.2|59.9|60.16|59.86|60.2|59.9|60.16|59.86|19
1722435620000|2024-07-31 14:20:20|60.15|59.85|60.14|59.84|60.16|59.86|60.14|59.84|6
1722435630000|2024-07-31 14:20:30|60.13|59.83|60.19|59.89|60.19|59.89|60.13|59.83|18
1722435640000|2024-07-31 14:20:40|60.18|59.88|60.16|59.86|60.19|59.89|60.15|59.85|16
1722435650000|2024-07-31 14:20:50|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|14
1722435660000|2024-07-31 14:21:00|60.17|59.87|60.18|59.88|60.19|59.89|60.16|59.86|11
1722435670000|2024-07-31 14:21:10|60.19|59.89|60.18|59.88|60.2|59.9|60.17|59.87|22
1722435680000|2024-07-31 14:21:20|60.19|59.89|60.16|59.86|60.19|59.89|60.15|59.85|12
1722435690000|2024-07-31 14:21:30|60.15|59.85|60.11|59.81|60.16|59.86|60.1|59.8|16
1722435700000|2024-07-31 14:21:40|60.1|59.8|60.08|59.78|60.11|59.81|60.07|59.77|8
1722435710000|2024-07-31 14:21:50|60.09|59.79|60.09|59.79|60.09|59.79|60.07|59.77|11
1722435720000|2024-07-31 14:22:00|60.1|59.8|60.17|59.87|60.17|59.87|60.09|59.79|21
1722435730000|2024-07-31 14:22:10|60.16|59.86|60.18|59.88|60.18|59.88|60.16|59.86|17
1722435740000|2024-07-31 14:22:20|60.19|59.89|60.17|59.87|60.19|59.89|60.17|59.87|13
1722435750000|2024-07-31 14:22:30|60.16|59.86|60.12|59.82|60.17|59.87|60.11|59.81|20
1722435760000|2024-07-31 14:22:40|60.14|59.84|60.12|59.82|60.14|59.84|60.11|59.81|17
1722435770000|2024-07-31 14:22:50|60.11|59.81|60.1|59.8|60.11|59.81|60.09|59.79|8
1722435780000|2024-07-31 14:23:00|60.09|59.79|60.09|59.79|60.1|59.8|60.08|59.78|11
1722435790000|2024-07-31 14:23:10|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|12
1722435800000|2024-07-31 14:23:20|60.1|59.8|60.09|59.79|60.1|59.8|60.09|59.79|10
1722435810000|2024-07-31 14:23:30|60.1|59.8|60.13|59.83|60.13|59.83|60.09|59.79|11
1722435820000|2024-07-31 14:23:40|60.11|59.81|60.09|59.79|60.12|59.82|60.09|59.79|4
1722435830000|2024-07-31 14:23:50|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|10
1722435840000|2024-07-31 14:24:00|60.06|59.76|60.01|59.71|60.06|59.76|60.01|59.71|14
1722435850000|2024-07-31 14:24:10|60|59.7|60.05|59.75|60.06|59.76|60|59.7|8
1722435860000|2024-07-31 14:24:20|60.06|59.76|60.03|59.73|60.07|59.77|60.03|59.73|14
1722435870000|2024-07-31 14:24:30|60.02|59.72|59.97|59.67|60.02|59.72|59.96|59.66|12
1722435880000|2024-07-31 14:24:40|59.98|59.68|59.98|59.68|59.99|59.69|59.97|59.67|12
1722435890000|2024-07-31 14:24:50|59.99|59.69|59.97|59.67|59.99|59.69|59.97|59.67|11
1722435900000|2024-07-31 14:25:00|59.98|59.68|59.98|59.68|60|59.7|59.97|59.67|14
1722435910000|2024-07-31 14:25:10|59.99|59.69|59.99|59.69|60|59.7|59.98|59.68|5
1722435920000|2024-07-31 14:25:20|59.98|59.68|59.98|59.68|59.98|59.68|59.98|59.68|1
1722435930000|2024-07-31 14:25:30|59.97|59.67|59.97|59.67|59.98|59.68|59.97|59.67|3
1722435940000|2024-07-31 14:25:40|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|10
1722435950000|2024-07-31 14:25:50|59.96|59.66|59.95|59.65|59.97|59.67|59.94|59.64|7
1722435960000|2024-07-31 14:26:00|59.94|59.64|59.9|59.6|59.95|59.65|59.87|59.57|17
1722435970000|2024-07-31 14:26:10|59.91|59.61|59.9|59.6|59.91|59.61|59.86|59.56|17
1722435980000|2024-07-31 14:26:20|59.89|59.59|59.96|59.66|59.97|59.67|59.89|59.59|17
1722435990000|2024-07-31 14:26:30|59.97|59.67|59.95|59.65|59.97|59.67|59.92|59.62|19
1722436000000|2024-07-31 14:26:40|59.94|59.64|59.95|59.65|59.95|59.65|59.89|59.59|21
1722436010000|2024-07-31 14:26:50|59.94|59.64|59.93|59.63|59.95|59.65|59.91|59.61|21
1722436020000|2024-07-31 14:27:00|59.95|59.65|59.89|59.59|59.95|59.65|59.88|59.58|13
1722436030000|2024-07-31 14:27:10|59.9|59.6|59.86|59.56|59.9|59.6|59.86|59.56|5
1722436040000|2024-07-31 14:27:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|8
1722436050000|2024-07-31 14:27:30|59.87|59.57|59.84|59.54|59.87|59.57|59.8|59.5|28
1722436060000|2024-07-31 14:27:40|59.86|59.56|59.78|59.48|59.86|59.56|59.76|59.46|18
1722436070000|2024-07-31 14:27:50|59.75|59.45|59.75|59.45|59.76|59.46|59.72|59.42|14
1722436080000|2024-07-31 14:28:00|59.76|59.46|59.79|59.49|59.8|59.5|59.75|59.45|18
1722436090000|2024-07-31 14:28:10|59.78|59.48|59.77|59.47|59.8|59.5|59.77|59.47|14
1722436100000|2024-07-31 14:28:20|59.78|59.48|59.74|59.44|59.78|59.48|59.73|59.43|8
1722436110000|2024-07-31 14:28:30|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|19
1722436120000|2024-07-31 14:28:40|59.76|59.46|59.75|59.45|59.77|59.47|59.75|59.45|12
1722436130000|2024-07-31 14:28:50|59.76|59.46|59.73|59.43|59.77|59.47|59.72|59.42|12
1722436140000|2024-07-31 14:29:00|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|12
1722436150000|2024-07-31 14:29:10|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|10
1722436160000|2024-07-31 14:29:20|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|13
1722436170000|2024-07-31 14:29:30|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|3
1722436180000|2024-07-31 14:29:40|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|8
1722436190000|2024-07-31 14:29:50|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|7
1722436200000|2024-07-31 14:30:00|59.74|59.44|59.76|59.46|59.76|59.46|59.74|59.44|9
1722436210000|2024-07-31 14:30:10|59.78|59.48|59.84|59.54|59.84|59.54|59.78|59.48|11
1722436220000|2024-07-31 14:30:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|10
1722436230000|2024-07-31 14:30:30|59.85|59.55|59.78|59.48|59.85|59.55|59.78|59.48|8
1722436240000|2024-07-31 14:30:40|59.81|59.51|59.78|59.48|59.83|59.53|59.78|59.48|11
1722436250000|2024-07-31 14:30:50|59.81|59.51|59.84|59.54|59.85|59.55|59.81|59.51|18
1722436260000|2024-07-31 14:31:00|59.86|59.56|59.87|59.57|59.89|59.59|59.84|59.54|16
1722436270000|2024-07-31 14:31:10|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|17
1722436280000|2024-07-31 14:31:20|59.85|59.55|59.85|59.55|59.87|59.57|59.85|59.55|15
1722436290000|2024-07-31 14:31:30|59.86|59.56|59.86|59.56|59.88|59.58|59.85|59.55|18
1722436300000|2024-07-31 14:31:40|59.85|59.55|59.88|59.58|59.88|59.58|59.85|59.55|6
1722436310000|2024-07-31 14:31:50|59.86|59.56|59.93|59.63|59.93|59.63|59.85|59.55|15
1722436320000|2024-07-31 14:32:00|59.91|59.61|59.93|59.63|59.95|59.65|59.91|59.61|14
1722436330000|2024-07-31 14:32:10|59.92|59.62|59.93|59.63|59.93|59.63|59.89|59.59|16
1722436340000|2024-07-31 14:32:20|59.92|59.62|59.87|59.57|59.93|59.63|59.86|59.56|13
1722436350000|2024-07-31 14:32:30|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|17
1722436360000|2024-07-31 14:32:40|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|11
1722436370000|2024-07-31 14:32:50|59.83|59.53|59.77|59.47|59.83|59.53|59.77|59.47|12
1722436380000|2024-07-31 14:33:00|59.81|59.51|59.77|59.47|59.84|59.54|59.77|59.47|11
1722436390000|2024-07-31 14:33:10|59.79|59.49|59.75|59.45|59.79|59.49|59.74|59.44|15
1722436400000|2024-07-31 14:33:20|59.76|59.46|59.74|59.44|59.77|59.47|59.74|59.44|13
1722436410000|2024-07-31 14:33:30|59.75|59.45|59.77|59.47|59.77|59.47|59.73|59.43|6
1722436420000|2024-07-31 14:33:40|59.76|59.46|59.79|59.49|59.79|59.49|59.75|59.45|9
1722436430000|2024-07-31 14:33:50|59.82|59.52|59.86|59.56|59.87|59.57|59.81|59.51|17
1722436440000|2024-07-31 14:34:00|59.87|59.57|59.88|59.58|59.89|59.59|59.85|59.55|20
1722436450000|2024-07-31 14:34:10|59.87|59.57|59.87|59.57|59.9|59.6|59.87|59.57|11
1722436460000|2024-07-31 14:34:20|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|10
1722436470000|2024-07-31 14:34:30|59.88|59.58|59.88|59.58|59.92|59.62|59.88|59.58|8
1722436480000|2024-07-31 14:34:40|59.89|59.59|59.96|59.66|59.96|59.66|59.89|59.59|11
1722436490000|2024-07-31 14:34:50|59.97|59.67|59.94|59.64|59.98|59.68|59.92|59.62|18
1722436500000|2024-07-31 14:35:00|59.95|59.65|59.93|59.63|59.95|59.65|59.91|59.61|11
1722436510000|2024-07-31 14:35:10|59.94|59.64|59.97|59.67|59.97|59.67|59.94|59.64|12
1722436520000|2024-07-31 14:35:20|59.96|59.66|59.95|59.65|59.99|59.69|59.94|59.64|19
1722436530000|2024-07-31 14:35:30|59.94|59.64|59.96|59.66|59.98|59.68|59.94|59.64|19
1722436540000|2024-07-31 14:35:40|59.95|59.65|59.99|59.69|59.99|59.69|59.95|59.65|21
1722436550000|2024-07-31 14:35:50|60|59.7|60.03|59.73|60.05|59.75|60|59.7|14
1722436560000|2024-07-31 14:36:00|60.02|59.72|59.98|59.68|60.03|59.73|59.97|59.67|14
1722436570000|2024-07-31 14:36:10|59.97|59.67|59.95|59.65|59.98|59.68|59.95|59.65|7
1722436580000|2024-07-31 14:36:20|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|6
1722436590000|2024-07-31 14:36:30|59.95|59.65|59.92|59.62|59.95|59.65|59.92|59.62|4
1722436600000|2024-07-31 14:36:40|59.93|59.63|59.96|59.66|59.97|59.67|59.93|59.63|14
1722436610000|2024-07-31 14:36:50|59.97|59.67|60.04|59.74|60.04|59.74|59.96|59.66|13
1722436620000|2024-07-31 14:37:00|60.03|59.73|60.03|59.73|60.05|59.75|59.98|59.68|16
1722436630000|2024-07-31 14:37:10|60.04|59.74|60.08|59.78|60.08|59.78|60.03|59.73|9
1722436640000|2024-07-31 14:37:20|60.07|59.77|60.07|59.77|60.11|59.81|60.07|59.77|12
1722436650000|2024-07-31 14:37:30|60.06|59.76|60.08|59.78|60.09|59.79|60.06|59.76|17
1722436660000|2024-07-31 14:37:40|60.09|59.79|60.11|59.81|60.11|59.81|60.08|59.78|6
1722436670000|2024-07-31 14:37:50|60.12|59.82|60.11|59.81|60.13|59.83|60.1|59.8|12
1722436680000|2024-07-31 14:38:00|60.1|59.8|60.15|59.85|60.15|59.85|60.1|59.8|7
1722436690000|2024-07-31 14:38:10|60.13|59.83|59.95|59.65|60.13|59.83|59.91|59.61|16
1722436700000|2024-07-31 14:38:20|59.94|59.64|59.94|59.64|59.94|59.64|59.92|59.62|10
1722436710000|2024-07-31 14:38:30|59.96|59.66|60|59.7|60.01|59.71|59.95|59.65|6
1722436720000|2024-07-31 14:38:40|60.03|59.73|60.05|59.75|60.05|59.75|60.03|59.73|11
1722436730000|2024-07-31 14:38:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|3
1722436740000|2024-07-31 14:39:00|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|22
1722436750000|2024-07-31 14:39:10|60.06|59.76|60.06|59.76|60.08|59.78|60.06|59.76|15
1722436760000|2024-07-31 14:39:20|60.07|59.77|60.08|59.78|60.09|59.79|60.07|59.77|11
1722436770000|2024-07-31 14:39:30|60.07|59.77|60.07|59.77|60.08|59.78|60.06|59.76|25
1722436780000|2024-07-31 14:39:40|60.08|59.78|60.08|59.78|60.09|59.79|60.06|59.76|16
1722436790000|2024-07-31 14:39:50|60.09|59.79|60.07|59.77|60.09|59.79|60.06|59.76|15
1722436800000|2024-07-31 14:40:00|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|16
1722436810000|2024-07-31 14:40:10|60.06|59.76|59.99|59.69|60.07|59.77|59.98|59.68|15
1722436820000|2024-07-31 14:40:20|59.98|59.68|59.99|59.69|60.01|59.71|59.96|59.66|20
1722436830000|2024-07-31 14:40:30|59.98|59.68|60.06|59.76|60.07|59.77|59.97|59.67|22
1722436840000|2024-07-31 14:40:40|60.07|59.77|60.01|59.71|60.07|59.77|60|59.7|15
1722436850000|2024-07-31 14:40:50|60|59.7|59.99|59.69|60.02|59.72|59.97|59.67|20
1722436860000|2024-07-31 14:41:00|60|59.7|60.06|59.76|60.07|59.77|60|59.7|9
1722436870000|2024-07-31 14:41:10|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|16
1722436880000|2024-07-31 14:41:20|60.06|59.76|60.04|59.74|60.06|59.76|60.01|59.71|16
1722436890000|2024-07-31 14:41:30|60.03|59.73|59.99|59.69|60.04|59.74|59.99|59.69|23
1722436900000|2024-07-31 14:41:40|59.98|59.68|60.01|59.71|60.01|59.71|59.97|59.67|14
1722436910000|2024-07-31 14:41:50|60.02|59.72|60|59.7|60.03|59.73|59.99|59.69|22
1722436920000|2024-07-31 14:42:00|59.99|59.69|59.96|59.66|60.01|59.71|59.95|59.65|19
1722436930000|2024-07-31 14:42:10|59.95|59.65|59.95|59.65|59.96|59.66|59.91|59.61|11
1722436940000|2024-07-31 14:42:20|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|15
1722436950000|2024-07-31 14:42:30|59.87|59.57|59.89|59.59|59.89|59.59|59.86|59.56|13
1722436960000|2024-07-31 14:42:40|59.88|59.58|59.89|59.59|59.89|59.59|59.88|59.58|8
1722436970000|2024-07-31 14:42:50|59.87|59.57|59.88|59.58|59.89|59.59|59.86|59.56|14
1722436980000|2024-07-31 14:43:00|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|8
1722436990000|2024-07-31 14:43:10|59.87|59.57|59.89|59.59|59.89|59.59|59.87|59.57|7
1722437000000|2024-07-31 14:43:20|59.88|59.58|59.9|59.6|59.9|59.6|59.88|59.58|11
1722437010000|2024-07-31 14:43:30|59.89|59.59|59.9|59.6|59.91|59.61|59.89|59.59|12
1722437020000|2024-07-31 14:43:40|59.91|59.61|59.87|59.57|59.91|59.61|59.87|59.57|12
1722437030000|2024-07-31 14:43:50|59.88|59.58|59.9|59.6|59.9|59.6|59.87|59.57|9
1722437040000|2024-07-31 14:44:00|59.91|59.61|59.96|59.66|59.96|59.66|59.9|59.6|16
1722437050000|2024-07-31 14:44:10|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|8
1722437060000|2024-07-31 14:44:20|59.98|59.68|59.97|59.67|59.98|59.68|59.96|59.66|14
1722437070000|2024-07-31 14:44:30|59.98|59.68|59.98|59.68|59.98|59.68|59.97|59.67|5
1722437080000|2024-07-31 14:44:40|59.99|59.69|59.99|59.69|59.99|59.69|59.98|59.68|5
1722437090000|2024-07-31 14:44:50|60|59.7|59.97|59.67|60|59.7|59.97|59.67|15
1722437100000|2024-07-31 14:45:00|59.98|59.68|60|59.7|60|59.7|59.96|59.66|13
1722437110000|2024-07-31 14:45:10|59.99|59.69|60.05|59.75|60.06|59.76|59.99|59.69|17
1722437120000|2024-07-31 14:45:20|60.06|59.76|60.06|59.76|60.07|59.77|60.05|59.75|13
1722437130000|2024-07-31 14:45:30|60.04|59.74|60.01|59.71|60.07|59.77|59.99|59.69|9
1722437140000|2024-07-31 14:45:40|59.99|59.69|59.97|59.67|60.01|59.71|59.96|59.66|19
1722437150000|2024-07-31 14:45:50|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|18
1722437160000|2024-07-31 14:46:00|59.96|59.66|60.01|59.71|60.01|59.71|59.96|59.66|17
1722437170000|2024-07-31 14:46:10|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|21
1722437180000|2024-07-31 14:46:20|59.98|59.68|60|59.7|60.01|59.71|59.98|59.68|22
1722437190000|2024-07-31 14:46:30|60.04|59.74|59.98|59.68|60.05|59.75|59.97|59.67|14
1722437200000|2024-07-31 14:46:40|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|9
1722437210000|2024-07-31 14:46:50|59.97|59.67|59.96|59.66|59.98|59.68|59.96|59.66|4
1722437220000|2024-07-31 14:47:00|59.97|59.67|59.99|59.69|60|59.7|59.97|59.67|15
1722437230000|2024-07-31 14:47:10|60|59.7|60|59.7|60|59.7|59.98|59.68|7
1722437240000|2024-07-31 14:47:20|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|16
1722437250000|2024-07-31 14:47:30|60|59.7|59.98|59.68|60|59.7|59.98|59.68|9
1722437260000|2024-07-31 14:47:40|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|6
1722437270000|2024-07-31 14:47:50|59.97|59.67|59.99|59.69|59.99|59.69|59.97|59.67|3
1722437280000|2024-07-31 14:48:00|60|59.7|60.05|59.75|60.05|59.75|59.99|59.69|15
1722437290000|2024-07-31 14:48:10|60.04|59.74|59.99|59.69|60.04|59.74|59.99|59.69|12
1722437300000|2024-07-31 14:48:20|60|59.7|60.01|59.71|60.03|59.73|59.99|59.69|22
1722437310000|2024-07-31 14:48:30|60.02|59.72|60.11|59.81|60.12|59.82|60.01|59.71|23
1722437320000|2024-07-31 14:48:40|60.1|59.8|60.12|59.82|60.15|59.85|60.1|59.8|16
1722437330000|2024-07-31 14:48:50|60.13|59.83|60.09|59.79|60.15|59.85|60.09|59.79|13
1722437340000|2024-07-31 14:49:00|60.08|59.78|60.07|59.77|60.09|59.79|60.05|59.75|16
1722437350000|2024-07-31 14:49:10|60.08|59.78|60.05|59.75|60.08|59.78|60.05|59.75|9
1722437360000|2024-07-31 14:49:20|60.06|59.76|60.02|59.72|60.07|59.77|60|59.7|20
1722437370000|2024-07-31 14:49:30|60.03|59.73|60.01|59.71|60.05|59.75|60|59.7|14
1722437380000|2024-07-31 14:49:40|60|59.7|59.98|59.68|60.01|59.71|59.97|59.67|22
1722437390000|2024-07-31 14:49:50|59.99|59.69|59.98|59.68|59.99|59.69|59.97|59.67|11
1722437400000|2024-07-31 14:50:00|59.97|59.67|59.97|59.67|59.98|59.68|59.96|59.66|9
1722437410000|2024-07-31 14:50:10|59.96|59.66|59.95|59.65|59.96|59.66|59.95|59.65|8
1722437420000|2024-07-31 14:50:20|59.93|59.63|59.84|59.54|59.94|59.64|59.84|59.54|21
1722437430000|2024-07-31 14:50:30|59.85|59.55|59.85|59.55|59.88|59.58|59.84|59.54|22
1722437440000|2024-07-31 14:50:40|59.86|59.56|59.88|59.58|59.91|59.61|59.83|59.53|23
1722437450000|2024-07-31 14:50:50|59.89|59.59|59.89|59.59|59.89|59.59|59.88|59.58|11
1722437460000|2024-07-31 14:51:00|59.91|59.61|59.88|59.58|59.92|59.62|59.86|59.56|23
1722437470000|2024-07-31 14:51:10|59.86|59.56|59.84|59.54|59.88|59.58|59.83|59.53|14
1722437480000|2024-07-31 14:51:20|59.83|59.53|59.82|59.52|59.86|59.56|59.82|59.52|10
1722437490000|2024-07-31 14:51:30|59.83|59.53|59.82|59.52|59.84|59.54|59.82|59.52|10
1722437500000|2024-07-31 14:51:40|59.83|59.53|59.78|59.48|59.84|59.54|59.78|59.48|17
1722437510000|2024-07-31 14:51:50|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|16
1722437520000|2024-07-31 14:52:00|59.81|59.51|59.76|59.46|59.81|59.51|59.76|59.46|13
1722437530000|2024-07-31 14:52:10|59.77|59.47|59.76|59.46|59.78|59.48|59.75|59.45|16
1722437540000|2024-07-31 14:52:20|59.77|59.47|59.79|59.49|59.79|59.49|59.76|59.46|18
1722437550000|2024-07-31 14:52:30|59.78|59.48|59.75|59.45|59.78|59.48|59.75|59.45|20
1722437560000|2024-07-31 14:52:40|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|16
1722437570000|2024-07-31 14:52:50|59.76|59.46|59.73|59.43|59.78|59.48|59.72|59.42|22
1722437580000|2024-07-31 14:53:00|59.74|59.44|59.74|59.44|59.75|59.45|59.71|59.41|22
1722437590000|2024-07-31 14:53:10|59.75|59.45|59.69|59.39|59.75|59.45|59.67|59.37|12
1722437600000|2024-07-31 14:53:20|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|17
1722437610000|2024-07-31 14:53:30|59.67|59.37|59.69|59.39|59.69|59.39|59.67|59.37|18
1722437620000|2024-07-31 14:53:40|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|19
1722437630000|2024-07-31 14:53:50|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|13
1722437640000|2024-07-31 14:54:00|59.69|59.39|59.68|59.38|59.7|59.4|59.67|59.37|19
1722437650000|2024-07-31 14:54:10|59.69|59.39|59.67|59.37|59.69|59.39|59.66|59.36|19
1722437660000|2024-07-31 14:54:20|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|12
1722437670000|2024-07-31 14:54:30|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|20
1722437680000|2024-07-31 14:54:40|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|8
1722437690000|2024-07-31 14:54:50|59.66|59.36|59.65|59.35|59.67|59.37|59.65|59.35|11
1722437700000|2024-07-31 14:55:00|59.66|59.36|59.67|59.37|59.67|59.37|59.65|59.35|15
1722437710000|2024-07-31 14:55:10|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|10
1722437720000|2024-07-31 14:55:20|59.68|59.38|59.67|59.37|59.68|59.38|59.66|59.36|8
1722437730000|2024-07-31 14:55:30|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|6
1722437740000|2024-07-31 14:55:40|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|4
1722437750000|2024-07-31 14:55:50|59.65|59.35|59.65|59.35|59.66|59.36|59.65|59.35|3
1722437760000|2024-07-31 14:56:00|59.66|59.36|59.64|59.34|59.67|59.37|59.64|59.34|17
1722437770000|2024-07-31 14:56:10|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|6
1722437780000|2024-07-31 14:56:20|59.67|59.37|59.75|59.45|59.76|59.46|59.67|59.37|8
1722437790000|2024-07-31 14:56:30|59.76|59.46|59.76|59.46|59.77|59.47|59.75|59.45|13
1722437800000|2024-07-31 14:56:40|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|10
1722437810000|2024-07-31 14:56:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|8
1722437820000|2024-07-31 14:57:00|59.75|59.45|59.75|59.45|59.77|59.47|59.74|59.44|13
1722437830000|2024-07-31 14:57:10|59.74|59.44|59.77|59.47|59.77|59.47|59.74|59.44|10
1722437840000|2024-07-31 14:57:20|59.76|59.46|59.79|59.49|59.79|59.49|59.74|59.44|8
1722437850000|2024-07-31 14:57:30|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|3
1722437860000|2024-07-31 14:57:40|59.79|59.49|59.85|59.55|59.85|59.55|59.79|59.49|11
1722437870000|2024-07-31 14:57:50|59.84|59.54|59.87|59.57|59.87|59.57|59.79|59.49|23
1722437880000|2024-07-31 14:58:00|59.88|59.58|59.88|59.58|59.91|59.61|59.87|59.57|20
1722437890000|2024-07-31 14:58:10|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|16
1722437900000|2024-07-31 14:58:20|59.88|59.58|59.9|59.6|59.91|59.61|59.88|59.58|12
1722437910000|2024-07-31 14:58:30|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|14
1722437920000|2024-07-31 14:58:40|59.89|59.59|59.9|59.6|59.91|59.61|59.88|59.58|13
1722437930000|2024-07-31 14:58:50|59.89|59.59|59.89|59.59|59.91|59.61|59.89|59.59|15
1722437940000|2024-07-31 14:59:00|59.9|59.6|59.88|59.58|59.9|59.6|59.88|59.58|9
1722437950000|2024-07-31 14:59:10|59.87|59.57|59.87|59.57|59.88|59.58|59.87|59.57|11
1722437960000|2024-07-31 14:59:20|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|3
1722437970000|2024-07-31 14:59:30|59.89|59.59|59.89|59.59|59.89|59.59|59.89|59.59|1
1722437980000|2024-07-31 14:59:40|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1722438000000|2024-07-31 15:00:00|59.9|59.6|59.9|59.6|59.91|59.61|59.89|59.59|7
1722438010000|2024-07-31 15:00:10|59.91|59.61|59.9|59.6|59.91|59.61|59.89|59.59|16
1722438020000|2024-07-31 15:00:20|59.91|59.61|59.89|59.59|59.91|59.61|59.89|59.59|11
1722438030000|2024-07-31 15:00:30|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|4
1722438050000|2024-07-31 15:00:50|59.88|59.58|59.88|59.58|59.88|59.58|59.88|59.58|1
1722438060000|2024-07-31 15:01:00|59.87|59.57|59.79|59.49|59.88|59.58|59.78|59.48|13
1722438070000|2024-07-31 15:01:10|59.8|59.5|59.74|59.44|59.8|59.5|59.74|59.44|5
1722438080000|2024-07-31 15:01:20|59.75|59.45|59.74|59.44|59.75|59.45|59.72|59.42|6
1722438090000|2024-07-31 15:01:30|59.73|59.43|59.71|59.41|59.73|59.43|59.71|59.41|2
1722438100000|2024-07-31 15:01:40|59.73|59.43|59.74|59.44|59.75|59.45|59.73|59.43|6
1722438110000|2024-07-31 15:01:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|6
1722438120000|2024-07-31 15:02:00|59.77|59.47|59.79|59.49|59.81|59.51|59.77|59.47|13
1722438130000|2024-07-31 15:02:10|59.78|59.48|59.76|59.46|59.79|59.49|59.74|59.44|13
1722438140000|2024-07-31 15:02:20|59.75|59.45|59.69|59.39|59.77|59.47|59.68|59.38|16
1722438150000|2024-07-31 15:02:30|59.7|59.4|59.69|59.39|59.74|59.44|59.69|59.39|17
1722438160000|2024-07-31 15:02:40|59.7|59.4|59.68|59.38|59.71|59.41|59.68|59.38|16
1722438170000|2024-07-31 15:02:50|59.7|59.4|59.75|59.45|59.75|59.45|59.7|59.4|12
1722438180000|2024-07-31 15:03:00|59.74|59.44|59.78|59.48|59.79|59.49|59.74|59.44|11
1722438190000|2024-07-31 15:03:10|59.79|59.49|59.75|59.45|59.79|59.49|59.75|59.45|12
1722438200000|2024-07-31 15:03:20|59.76|59.46|59.77|59.47|59.78|59.48|59.75|59.45|14
1722438210000|2024-07-31 15:03:30|59.78|59.48|59.8|59.5|59.83|59.53|59.78|59.48|14
1722438220000|2024-07-31 15:03:40|59.79|59.49|59.78|59.48|59.81|59.51|59.78|59.48|10
1722438230000|2024-07-31 15:03:50|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|14
1722438240000|2024-07-31 15:04:00|59.83|59.53|59.87|59.57|59.87|59.57|59.83|59.53|9
1722438250000|2024-07-31 15:04:10|59.88|59.58|59.91|59.61|59.91|59.61|59.88|59.58|10
1722438260000|2024-07-31 15:04:20|59.89|59.59|59.95|59.65|59.96|59.66|59.89|59.59|21
1722438270000|2024-07-31 15:04:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1722438280000|2024-07-31 15:04:40|59.97|59.67|59.88|59.58|59.97|59.67|59.87|59.57|15
1722438290000|2024-07-31 15:04:50|59.89|59.59|59.85|59.55|59.89|59.59|59.85|59.55|9
1722438300000|2024-07-31 15:05:00|59.84|59.54|59.77|59.47|59.85|59.55|59.77|59.47|9
1722438310000|2024-07-31 15:05:10|59.76|59.46|59.74|59.44|59.76|59.46|59.74|59.44|7
1722438320000|2024-07-31 15:05:20|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|5
1722438330000|2024-07-31 15:05:30|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1722438340000|2024-07-31 15:05:40|59.76|59.46|59.78|59.48|59.78|59.48|59.76|59.46|5
1722438350000|2024-07-31 15:05:50|59.81|59.51|59.84|59.54|59.84|59.54|59.8|59.5|8
1722438360000|2024-07-31 15:06:00|59.83|59.53|59.8|59.5|59.83|59.53|59.77|59.47|14
1722438370000|2024-07-31 15:06:10|59.79|59.49|59.74|59.44|59.79|59.49|59.74|59.44|10
1722438380000|2024-07-31 15:06:20|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|8
1722438390000|2024-07-31 15:06:30|59.7|59.4|59.74|59.44|59.74|59.44|59.67|59.37|18
1722438400000|2024-07-31 15:06:40|59.75|59.45|59.75|59.45|59.76|59.46|59.74|59.44|7
1722438410000|2024-07-31 15:06:50|59.74|59.44|59.66|59.36|59.74|59.44|59.66|59.36|14
1722438420000|2024-07-31 15:07:00|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|14
1722438430000|2024-07-31 15:07:10|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|21
1722438440000|2024-07-31 15:07:20|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|8
1722438450000|2024-07-31 15:07:30|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|5
1722438460000|2024-07-31 15:07:40|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1722438470000|2024-07-31 15:07:50|59.68|59.38|59.69|59.39|59.69|59.39|59.67|59.37|6
1722438480000|2024-07-31 15:08:00|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|6
1722438490000|2024-07-31 15:08:10|59.7|59.4|59.7|59.4|59.7|59.4|59.68|59.38|9
1722438500000|2024-07-31 15:08:20|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|8
1722438510000|2024-07-31 15:08:30|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|14
1722438520000|2024-07-31 15:08:40|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|9
1722438530000|2024-07-31 15:08:50|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|7
1722438540000|2024-07-31 15:09:00|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|5
1722438550000|2024-07-31 15:09:10|59.67|59.37|59.68|59.38|59.69|59.39|59.65|59.35|16
1722438560000|2024-07-31 15:09:20|59.67|59.37|59.64|59.34|59.67|59.37|59.59|59.29|9
1722438570000|2024-07-31 15:09:30|59.63|59.33|59.64|59.34|59.65|59.35|59.63|59.33|8
1722438580000|2024-07-31 15:09:40|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|7
1722438590000|2024-07-31 15:09:50|59.66|59.36|59.66|59.36|59.66|59.36|59.66|59.36|1
1722438600000|2024-07-31 15:10:00|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722438610000|2024-07-31 15:10:10|59.66|59.36|59.68|59.38|59.68|59.38|59.65|59.35|7
1722438620000|2024-07-31 15:10:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|18
1722438630000|2024-07-31 15:10:30|59.67|59.37|59.73|59.43|59.73|59.43|59.67|59.37|15
1722438640000|2024-07-31 15:10:40|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|9
1722438650000|2024-07-31 15:10:50|59.77|59.47|59.76|59.46|59.78|59.48|59.76|59.46|10
1722438660000|2024-07-31 15:11:00|59.78|59.48|59.78|59.48|59.78|59.48|59.76|59.46|10
1722438670000|2024-07-31 15:11:10|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|9
1722438680000|2024-07-31 15:11:20|59.76|59.46|59.79|59.49|59.79|59.49|59.76|59.46|4
1722438690000|2024-07-31 15:11:30|59.78|59.48|59.76|59.46|59.79|59.49|59.76|59.46|5
1722438700000|2024-07-31 15:11:40|59.75|59.45|59.68|59.38|59.76|59.46|59.68|59.38|14
1722438710000|2024-07-31 15:11:50|59.69|59.39|59.69|59.39|59.7|59.4|59.68|59.38|13
1722438720000|2024-07-31 15:12:00|59.7|59.4|59.67|59.37|59.7|59.4|59.67|59.37|8
1722438730000|2024-07-31 15:12:10|59.68|59.38|59.68|59.38|59.68|59.38|59.66|59.36|5
1722438740000|2024-07-31 15:12:20|59.69|59.39|59.74|59.44|59.74|59.44|59.68|59.38|11
1722438750000|2024-07-31 15:12:30|59.75|59.45|59.76|59.46|59.76|59.46|59.74|59.44|14
1722438760000|2024-07-31 15:12:40|59.77|59.47|59.75|59.45|59.77|59.47|59.75|59.45|14
1722438770000|2024-07-31 15:12:50|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|4
1722438780000|2024-07-31 15:13:00|59.74|59.44|59.75|59.45|59.76|59.46|59.74|59.44|6
1722438790000|2024-07-31 15:13:10|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|11
1722438800000|2024-07-31 15:13:20|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|12
1722438810000|2024-07-31 15:13:30|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|13
1722438820000|2024-07-31 15:13:40|59.77|59.47|59.79|59.49|59.79|59.49|59.77|59.47|5
1722438830000|2024-07-31 15:13:50|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1722438840000|2024-07-31 15:14:00|59.83|59.53|59.81|59.51|59.84|59.54|59.8|59.5|10
1722438850000|2024-07-31 15:14:10|59.8|59.5|59.79|59.49|59.81|59.51|59.79|59.49|18
1722438860000|2024-07-31 15:14:20|59.8|59.5|59.79|59.49|59.8|59.5|59.77|59.47|14
1722438870000|2024-07-31 15:14:30|59.8|59.5|59.86|59.56|59.87|59.57|59.79|59.49|9
1722438880000|2024-07-31 15:14:40|59.87|59.57|59.86|59.56|59.88|59.58|59.86|59.56|12
1722438890000|2024-07-31 15:14:50|59.85|59.55|59.82|59.52|59.85|59.55|59.79|59.49|10
1722438900000|2024-07-31 15:15:00|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|17
1722438910000|2024-07-31 15:15:10|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|11
1722438920000|2024-07-31 15:15:20|59.79|59.49|59.84|59.54|59.84|59.54|59.77|59.47|13
1722438930000|2024-07-31 15:15:30|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1722438940000|2024-07-31 15:15:40|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|7
1722438950000|2024-07-31 15:15:50|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|13
1722438960000|2024-07-31 15:16:00|59.79|59.49|59.85|59.55|59.85|59.55|59.78|59.48|13
1722438970000|2024-07-31 15:16:10|59.84|59.54|59.77|59.47|59.85|59.55|59.77|59.47|12
1722438980000|2024-07-31 15:16:20|59.76|59.46|59.77|59.47|59.78|59.48|59.76|59.46|8
1722438990000|2024-07-31 15:16:30|59.76|59.46|59.75|59.45|59.76|59.46|59.74|59.44|8
1722439000000|2024-07-31 15:16:40|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722439010000|2024-07-31 15:16:50|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|4
1722439020000|2024-07-31 15:17:00|59.7|59.4|59.7|59.4|59.72|59.42|59.69|59.39|9
1722439030000|2024-07-31 15:17:10|59.71|59.41|59.72|59.42|59.72|59.42|59.69|59.39|12
1722439040000|2024-07-31 15:17:20|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722439050000|2024-07-31 15:17:30|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722439060000|2024-07-31 15:17:40|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|6
1722439070000|2024-07-31 15:17:50|59.73|59.43|59.74|59.44|59.76|59.46|59.73|59.43|11
1722439080000|2024-07-31 15:18:00|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|11
1722439090000|2024-07-31 15:18:10|59.76|59.46|59.75|59.45|59.77|59.47|59.74|59.44|11
1722439100000|2024-07-31 15:18:20|59.74|59.44|59.72|59.42|59.74|59.44|59.72|59.42|3
1722439110000|2024-07-31 15:18:30|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|6
1722439120000|2024-07-31 15:18:40|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|11
1722439130000|2024-07-31 15:18:50|59.77|59.47|59.76|59.46|59.77|59.47|59.75|59.45|12
1722439140000|2024-07-31 15:19:00|59.77|59.47|59.75|59.45|59.77|59.47|59.74|59.44|9
1722439150000|2024-07-31 15:19:10|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|15
1722439160000|2024-07-31 15:19:20|59.75|59.45|59.77|59.47|59.77|59.47|59.74|59.44|16
1722439170000|2024-07-31 15:19:30|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|13
1722439180000|2024-07-31 15:19:40|59.79|59.49|59.83|59.53|59.83|59.53|59.77|59.47|11
1722439190000|2024-07-31 15:19:50|59.84|59.54|59.85|59.55|59.86|59.56|59.83|59.53|8
1722439200000|2024-07-31 15:20:00|59.84|59.54|59.87|59.57|59.87|59.57|59.84|59.54|8
1722439210000|2024-07-31 15:20:10|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|14
1722439220000|2024-07-31 15:20:20|59.86|59.56|59.84|59.54|59.87|59.57|59.83|59.53|15
1722439230000|2024-07-31 15:20:30|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|10
1722439240000|2024-07-31 15:20:40|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|13
1722439250000|2024-07-31 15:20:50|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722439260000|2024-07-31 15:21:00|59.85|59.55|59.87|59.57|59.87|59.57|59.84|59.54|11
1722439270000|2024-07-31 15:21:10|59.88|59.58|59.85|59.55|59.88|59.58|59.85|59.55|8
1722439280000|2024-07-31 15:21:20|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|10
1722439290000|2024-07-31 15:21:30|59.88|59.58|59.9|59.6|59.91|59.61|59.87|59.57|13
1722439300000|2024-07-31 15:21:40|59.91|59.61|59.88|59.58|59.92|59.62|59.87|59.57|12
1722439310000|2024-07-31 15:21:50|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|4
1722439320000|2024-07-31 15:22:00|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|6
1722439330000|2024-07-31 15:22:10|59.89|59.59|59.88|59.58|59.92|59.62|59.87|59.57|9
1722439340000|2024-07-31 15:22:20|59.89|59.59|59.9|59.6|59.9|59.6|59.87|59.57|14
1722439350000|2024-07-31 15:22:30|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|20
1722439360000|2024-07-31 15:22:40|59.9|59.6|59.87|59.57|59.9|59.6|59.87|59.57|14
1722439370000|2024-07-31 15:22:50|59.88|59.58|59.87|59.57|59.88|59.58|59.87|59.57|14
1722439380000|2024-07-31 15:23:00|59.88|59.58|59.85|59.55|59.88|59.58|59.85|59.55|16
1722439390000|2024-07-31 15:23:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|8
1722439400000|2024-07-31 15:23:20|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|12
1722439410000|2024-07-31 15:23:30|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|17
1722439420000|2024-07-31 15:23:40|59.85|59.55|59.79|59.49|59.86|59.56|59.79|59.49|11
1722439430000|2024-07-31 15:23:50|59.8|59.5|59.8|59.5|59.82|59.52|59.79|59.49|12
1722439440000|2024-07-31 15:24:00|59.81|59.51|59.82|59.52|59.83|59.53|59.8|59.5|6
1722439450000|2024-07-31 15:24:10|59.84|59.54|59.84|59.54|59.84|59.54|59.83|59.53|5
1722439460000|2024-07-31 15:24:20|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1722439470000|2024-07-31 15:24:30|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|4
1722439480000|2024-07-31 15:24:40|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|3
1722439490000|2024-07-31 15:24:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1722439500000|2024-07-31 15:25:00|59.87|59.57|59.85|59.55|59.87|59.57|59.84|59.54|4
1722439510000|2024-07-31 15:25:10|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|8
1722439520000|2024-07-31 15:25:20|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|9
1722439530000|2024-07-31 15:25:30|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|6
1722439540000|2024-07-31 15:25:40|59.87|59.57|59.87|59.57|59.92|59.62|59.87|59.57|9
1722439550000|2024-07-31 15:25:50|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|20
1722439560000|2024-07-31 15:26:00|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|10
1722439570000|2024-07-31 15:26:10|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|11
1722439580000|2024-07-31 15:26:20|59.87|59.57|59.85|59.55|59.88|59.58|59.84|59.54|19
1722439590000|2024-07-31 15:26:30|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|8
1722439600000|2024-07-31 15:26:40|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|8
1722439610000|2024-07-31 15:26:50|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|9
1722439620000|2024-07-31 15:27:00|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|5
1722439630000|2024-07-31 15:27:10|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|5
1722439640000|2024-07-31 15:27:20|59.86|59.56|59.84|59.54|59.86|59.56|59.84|59.54|9
1722439650000|2024-07-31 15:27:30|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|12
1722439660000|2024-07-31 15:27:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|6
1722439670000|2024-07-31 15:27:50|59.83|59.53|59.88|59.58|59.88|59.58|59.83|59.53|10
1722439680000|2024-07-31 15:28:00|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|6
1722439690000|2024-07-31 15:28:10|59.89|59.59|59.88|59.58|59.89|59.59|59.87|59.57|13
1722439700000|2024-07-31 15:28:20|59.89|59.59|59.85|59.55|59.89|59.59|59.85|59.55|11
1722439710000|2024-07-31 15:28:30|59.92|59.62|59.86|59.56|59.93|59.63|59.86|59.56|10
1722439720000|2024-07-31 15:28:40|59.87|59.57|59.85|59.55|59.87|59.57|59.85|59.55|9
1722439730000|2024-07-31 15:28:50|59.86|59.56|59.86|59.56|59.86|59.56|59.86|59.56|1
1722439740000|2024-07-31 15:29:00|59.91|59.61|59.85|59.55|59.91|59.61|59.84|59.54|16
1722439750000|2024-07-31 15:29:10|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1722439760000|2024-07-31 15:29:20|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|2
1722439770000|2024-07-31 15:29:30|59.82|59.52|59.83|59.53|59.84|59.54|59.82|59.52|9
1722439780000|2024-07-31 15:29:40|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722439790000|2024-07-31 15:29:50|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1722439800000|2024-07-31 15:30:00|59.83|59.53|59.83|59.53|59.85|59.55|59.83|59.53|15
1722439810000|2024-07-31 15:30:10|59.84|59.54|59.87|59.57|59.87|59.57|59.83|59.53|18
1722439820000|2024-07-31 15:30:20|59.9|59.6|59.85|59.55|59.9|59.6|59.85|59.55|16
1722439830000|2024-07-31 15:30:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|5
1722439840000|2024-07-31 15:30:40|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|8
1722439850000|2024-07-31 15:30:50|59.87|59.57|59.86|59.56|59.89|59.59|59.85|59.55|11
1722439860000|2024-07-31 15:31:00|59.85|59.55|59.84|59.54|59.86|59.56|59.83|59.53|10
1722439870000|2024-07-31 15:31:10|59.83|59.53|59.82|59.52|59.85|59.55|59.81|59.51|9
1722439880000|2024-07-31 15:31:20|59.81|59.51|59.82|59.52|59.82|59.52|59.81|59.51|8
1722439890000|2024-07-31 15:31:30|59.81|59.51|59.76|59.46|59.82|59.52|59.75|59.45|15
1722439900000|2024-07-31 15:31:40|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|6
1722439910000|2024-07-31 15:31:50|59.72|59.42|59.72|59.42|59.72|59.42|59.72|59.42|1
1722439920000|2024-07-31 15:32:00|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1722439930000|2024-07-31 15:32:10|59.7|59.4|59.7|59.4|59.72|59.42|59.7|59.4|7
1722439940000|2024-07-31 15:32:20|59.69|59.39|59.71|59.41|59.71|59.41|59.68|59.38|10
1722439950000|2024-07-31 15:32:30|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|6
1722439960000|2024-07-31 15:32:40|59.72|59.42|59.71|59.41|59.74|59.44|59.71|59.41|12
1722439970000|2024-07-31 15:32:50|59.72|59.42|59.74|59.44|59.75|59.45|59.71|59.41|13
1722439980000|2024-07-31 15:33:00|59.78|59.48|59.81|59.51|59.81|59.51|59.77|59.47|15
1722439990000|2024-07-31 15:33:10|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|6
1722440000000|2024-07-31 15:33:20|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|11
1722440010000|2024-07-31 15:33:30|59.75|59.45|59.73|59.43|59.76|59.46|59.72|59.42|13
1722440020000|2024-07-31 15:33:40|59.74|59.44|59.75|59.45|59.76|59.46|59.73|59.43|16
1722440030000|2024-07-31 15:33:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|4
1722440040000|2024-07-31 15:34:00|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|3
1722440050000|2024-07-31 15:34:10|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1722440060000|2024-07-31 15:34:20|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|5
1722440070000|2024-07-31 15:34:30|59.81|59.51|59.84|59.54|59.84|59.54|59.81|59.51|12
1722440080000|2024-07-31 15:34:40|59.83|59.53|59.84|59.54|59.84|59.54|59.82|59.52|11
1722440090000|2024-07-31 15:34:50|59.83|59.53|59.85|59.55|59.85|59.55|59.82|59.52|22
1722440100000|2024-07-31 15:35:00|59.84|59.54|59.86|59.56|59.86|59.56|59.84|59.54|17
1722440110000|2024-07-31 15:35:10|59.85|59.55|59.85|59.55|59.86|59.56|59.85|59.55|9
1722440120000|2024-07-31 15:35:20|59.84|59.54|59.86|59.56|59.86|59.56|59.83|59.53|9
1722440130000|2024-07-31 15:35:30|59.85|59.55|59.85|59.55|59.87|59.57|59.85|59.55|13
1722440140000|2024-07-31 15:35:40|59.84|59.54|59.81|59.51|59.84|59.54|59.81|59.51|4
1722440150000|2024-07-31 15:35:50|59.8|59.5|59.81|59.51|59.81|59.51|59.8|59.5|2
1722440160000|2024-07-31 15:36:00|59.82|59.52|59.83|59.53|59.84|59.54|59.81|59.51|10
1722440170000|2024-07-31 15:36:10|59.82|59.52|59.81|59.51|59.83|59.53|59.81|59.51|8
1722440180000|2024-07-31 15:36:20|59.8|59.5|59.8|59.5|59.8|59.5|59.78|59.48|5
1722440190000|2024-07-31 15:36:30|59.81|59.51|59.78|59.48|59.81|59.51|59.78|59.48|12
1722440200000|2024-07-31 15:36:40|59.79|59.49|59.74|59.44|59.79|59.49|59.74|59.44|14
1722440210000|2024-07-31 15:36:50|59.75|59.45|59.72|59.42|59.76|59.46|59.72|59.42|10
1722440220000|2024-07-31 15:37:00|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|16
1722440230000|2024-07-31 15:37:10|59.73|59.43|59.74|59.44|59.74|59.44|59.73|59.43|10
1722440240000|2024-07-31 15:37:20|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|11
1722440250000|2024-07-31 15:37:30|59.75|59.45|59.74|59.44|59.76|59.46|59.73|59.43|14
1722440260000|2024-07-31 15:37:40|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|4
1722440270000|2024-07-31 15:37:50|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|5
1722440280000|2024-07-31 15:38:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|8
1722440290000|2024-07-31 15:38:10|59.77|59.47|59.83|59.53|59.83|59.53|59.75|59.45|13
1722440300000|2024-07-31 15:38:20|59.84|59.54|59.84|59.54|59.85|59.55|59.83|59.53|7
1722440310000|2024-07-31 15:38:30|59.85|59.55|59.86|59.56|59.87|59.57|59.84|59.54|12
1722440320000|2024-07-31 15:38:40|59.87|59.57|59.88|59.58|59.88|59.58|59.86|59.56|6
1722440330000|2024-07-31 15:38:50|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|6
1722440340000|2024-07-31 15:39:00|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1722440350000|2024-07-31 15:39:10|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|3
1722440360000|2024-07-31 15:39:20|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|10
1722440370000|2024-07-31 15:39:30|59.94|59.64|59.93|59.63|59.94|59.64|59.92|59.62|14
1722440380000|2024-07-31 15:39:40|59.94|59.64|59.94|59.64|59.94|59.64|59.93|59.63|11
1722440390000|2024-07-31 15:39:50|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|7
1722440400000|2024-07-31 15:40:00|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|10
1722440410000|2024-07-31 15:40:10|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|10
1722440420000|2024-07-31 15:40:20|59.9|59.6|59.88|59.58|59.91|59.61|59.87|59.57|6
1722440430000|2024-07-31 15:40:30|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|13
1722440440000|2024-07-31 15:40:40|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|5
1722440450000|2024-07-31 15:40:50|59.94|59.64|59.92|59.62|59.94|59.64|59.92|59.62|8
1722440460000|2024-07-31 15:41:00|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|4
1722440470000|2024-07-31 15:41:10|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|5
1722440480000|2024-07-31 15:41:20|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1722440490000|2024-07-31 15:41:30|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|5
1722440500000|2024-07-31 15:41:40|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|3
1722440510000|2024-07-31 15:41:50|59.98|59.68|59.99|59.69|60.01|59.71|59.97|59.67|12
1722440520000|2024-07-31 15:42:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|6
1722440530000|2024-07-31 15:42:10|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|10
1722440540000|2024-07-31 15:42:20|60.02|59.72|60.02|59.72|60.02|59.72|60.01|59.71|9
1722440550000|2024-07-31 15:42:30|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|3
1722440560000|2024-07-31 15:42:40|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1722440570000|2024-07-31 15:42:50|60.03|59.73|60.03|59.73|60.04|59.74|60.02|59.72|13
1722440580000|2024-07-31 15:43:00|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|6
1722440590000|2024-07-31 15:43:10|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|4
1722440600000|2024-07-31 15:43:20|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|6
1722440610000|2024-07-31 15:43:30|60.02|59.72|59.97|59.67|60.02|59.72|59.97|59.67|5
1722440620000|2024-07-31 15:43:40|59.98|59.68|59.96|59.66|59.98|59.68|59.95|59.65|7
1722440630000|2024-07-31 15:43:50|59.95|59.65|59.96|59.66|59.96|59.66|59.95|59.65|4
1722440640000|2024-07-31 15:44:00|59.95|59.65|59.97|59.67|59.98|59.68|59.95|59.65|14
1722440650000|2024-07-31 15:44:10|59.98|59.68|59.97|59.67|60.01|59.71|59.95|59.65|18
1722440660000|2024-07-31 15:44:20|59.96|59.66|59.92|59.62|59.97|59.67|59.92|59.62|15
1722440670000|2024-07-31 15:44:30|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|10
1722440680000|2024-07-31 15:44:40|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1722440690000|2024-07-31 15:44:50|59.93|59.63|59.94|59.64|59.96|59.66|59.93|59.63|8
1722440700000|2024-07-31 15:45:00|59.93|59.63|59.92|59.62|59.94|59.64|59.92|59.62|4
1722440720000|2024-07-31 15:45:20|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|4
1722440730000|2024-07-31 15:45:30|59.91|59.61|59.86|59.56|59.91|59.61|59.84|59.54|14
1722440740000|2024-07-31 15:45:40|59.87|59.57|59.89|59.59|59.89|59.59|59.84|59.54|16
1722440750000|2024-07-31 15:45:50|59.9|59.6|59.89|59.59|59.9|59.6|59.87|59.57|8
1722440760000|2024-07-31 15:46:00|59.88|59.58|59.88|59.58|59.89|59.59|59.87|59.57|5
1722440770000|2024-07-31 15:46:10|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|3
1722440780000|2024-07-31 15:46:20|59.89|59.59|59.88|59.58|59.9|59.6|59.87|59.57|16
1722440790000|2024-07-31 15:46:30|59.89|59.59|59.9|59.6|59.9|59.6|59.88|59.58|12
1722440800000|2024-07-31 15:46:40|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722440810000|2024-07-31 15:46:50|59.9|59.6|59.86|59.56|59.9|59.6|59.85|59.55|13
1722440820000|2024-07-31 15:47:00|59.87|59.57|59.87|59.57|59.87|59.57|59.85|59.55|13
1722440830000|2024-07-31 15:47:10|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|7
1722440840000|2024-07-31 15:47:20|59.85|59.55|59.84|59.54|59.85|59.55|59.82|59.52|12
1722440850000|2024-07-31 15:47:30|59.85|59.55|59.83|59.53|59.85|59.55|59.82|59.52|5
1722440860000|2024-07-31 15:47:40|59.82|59.52|59.82|59.52|59.83|59.53|59.82|59.52|3
1722440870000|2024-07-31 15:47:50|59.83|59.53|59.91|59.61|59.92|59.62|59.83|59.53|17
1722440880000|2024-07-31 15:48:00|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722440890000|2024-07-31 15:48:10|59.9|59.6|59.88|59.58|59.92|59.62|59.88|59.58|8
1722440900000|2024-07-31 15:48:20|59.89|59.59|59.89|59.59|59.91|59.61|59.89|59.59|4
1722440910000|2024-07-31 15:48:30|59.9|59.6|59.87|59.57|59.9|59.6|59.87|59.57|7
1722440920000|2024-07-31 15:48:40|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|2
1722440930000|2024-07-31 15:48:50|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1722440940000|2024-07-31 15:49:00|59.86|59.56|59.86|59.56|59.88|59.58|59.86|59.56|10
1722440950000|2024-07-31 15:49:10|59.85|59.55|59.89|59.59|59.89|59.59|59.85|59.55|23
1722440960000|2024-07-31 15:49:20|59.9|59.6|59.91|59.61|59.91|59.61|59.88|59.58|7
1722440970000|2024-07-31 15:49:30|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|4
1722440980000|2024-07-31 15:49:40|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722440990000|2024-07-31 15:49:50|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|2
1722441000000|2024-07-31 15:50:00|59.88|59.58|59.88|59.58|59.88|59.58|59.87|59.57|7
1722441010000|2024-07-31 15:50:10|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|9
1722441020000|2024-07-31 15:50:20|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|8
1722441030000|2024-07-31 15:50:30|59.91|59.61|59.91|59.61|59.92|59.62|59.91|59.61|5
1722441040000|2024-07-31 15:50:40|59.92|59.62|59.87|59.57|59.92|59.62|59.87|59.57|7
1722441050000|2024-07-31 15:50:50|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|8
1722441060000|2024-07-31 15:51:00|59.88|59.58|59.86|59.56|59.88|59.58|59.86|59.56|5
1722441070000|2024-07-31 15:51:10|59.87|59.57|59.88|59.58|59.89|59.59|59.86|59.56|12
1722441080000|2024-07-31 15:51:20|59.89|59.59|59.91|59.61|59.91|59.61|59.89|59.59|3
1722441090000|2024-07-31 15:51:30|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1722441100000|2024-07-31 15:51:40|59.93|59.63|59.92|59.62|59.93|59.63|59.91|59.61|8
1722441110000|2024-07-31 15:51:50|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|3
1722441120000|2024-07-31 15:52:00|59.87|59.57|59.94|59.64|59.94|59.64|59.87|59.57|8
1722441130000|2024-07-31 15:52:10|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1722441140000|2024-07-31 15:52:20|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|2
1722441150000|2024-07-31 15:52:30|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|4
1722441160000|2024-07-31 15:52:40|59.94|59.64|59.94|59.64|59.94|59.64|59.94|59.64|1
1722441170000|2024-07-31 15:52:50|59.93|59.63|59.93|59.63|59.93|59.63|59.93|59.63|1
1722441180000|2024-07-31 15:53:00|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1722441190000|2024-07-31 15:53:10|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|6
1722441200000|2024-07-31 15:53:20|59.92|59.62|59.92|59.62|59.93|59.63|59.92|59.62|5
1722441210000|2024-07-31 15:53:30|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722441220000|2024-07-31 15:53:40|59.93|59.63|59.93|59.63|59.94|59.64|59.93|59.63|3
1722441230000|2024-07-31 15:53:50|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|6
1722441240000|2024-07-31 15:54:00|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|10
1722441250000|2024-07-31 15:54:10|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|5
1722441260000|2024-07-31 15:54:20|59.91|59.61|59.88|59.58|59.91|59.61|59.88|59.58|15
1722441270000|2024-07-31 15:54:30|59.87|59.57|59.88|59.58|59.89|59.59|59.87|59.57|18
1722441280000|2024-07-31 15:54:40|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|13
1722441290000|2024-07-31 15:54:50|59.89|59.59|59.87|59.57|59.89|59.59|59.86|59.56|11
1722441300000|2024-07-31 15:55:00|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|7
1722441310000|2024-07-31 15:55:10|59.87|59.57|59.86|59.56|59.87|59.57|59.85|59.55|6
1722441320000|2024-07-31 15:55:20|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|9
1722441330000|2024-07-31 15:55:30|59.86|59.56|59.86|59.56|59.86|59.56|59.85|59.55|3
1722441340000|2024-07-31 15:55:40|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|4
1722441350000|2024-07-31 15:55:50|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|9
1722441360000|2024-07-31 15:56:00|59.85|59.55|59.86|59.56|59.86|59.56|59.85|59.55|12
1722441370000|2024-07-31 15:56:10|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|9
1722441390000|2024-07-31 15:56:30|59.84|59.54|59.84|59.54|59.85|59.55|59.84|59.54|3
1722441400000|2024-07-31 15:56:40|59.83|59.53|59.82|59.52|59.84|59.54|59.82|59.52|4
1722441410000|2024-07-31 15:56:50|59.81|59.51|59.81|59.51|59.81|59.51|59.81|59.51|1
1722441420000|2024-07-31 15:57:00|59.8|59.5|59.78|59.48|59.8|59.5|59.78|59.48|3
1722441430000|2024-07-31 15:57:10|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|17
1722441440000|2024-07-31 15:57:20|59.76|59.46|59.76|59.46|59.77|59.47|59.76|59.46|11
1722441450000|2024-07-31 15:57:30|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|16
1722441460000|2024-07-31 15:57:40|59.75|59.45|59.74|59.44|59.75|59.45|59.73|59.43|12
1722441470000|2024-07-31 15:57:50|59.73|59.43|59.72|59.42|59.74|59.44|59.72|59.42|4
1722441490000|2024-07-31 15:58:10|59.71|59.41|59.68|59.38|59.71|59.41|59.68|59.38|8
1722441500000|2024-07-31 15:58:20|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|7
1722441510000|2024-07-31 15:58:30|59.67|59.37|59.66|59.36|59.67|59.37|59.65|59.35|12
1722441520000|2024-07-31 15:58:40|59.65|59.35|59.64|59.34|59.66|59.36|59.64|59.34|8
1722441530000|2024-07-31 15:58:50|59.63|59.33|59.63|59.33|59.64|59.34|59.63|59.33|7
1722441540000|2024-07-31 15:59:00|59.61|59.31|59.63|59.33|59.63|59.33|59.6|59.3|5
1722441550000|2024-07-31 15:59:10|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1722441560000|2024-07-31 15:59:20|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1722441570000|2024-07-31 15:59:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722441580000|2024-07-31 15:59:40|59.61|59.31|59.63|59.33|59.64|59.34|59.6|59.3|9
1722441590000|2024-07-31 15:59:50|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|9
1722441600000|2024-07-31 16:00:00|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722441610000|2024-07-31 16:00:10|59.62|59.32|59.62|59.32|59.62|59.32|59.61|59.31|3
1722441620000|2024-07-31 16:00:20|59.61|59.31|59.61|59.31|59.62|59.32|59.61|59.31|3
1722441630000|2024-07-31 16:00:30|59.62|59.32|59.62|59.32|59.62|59.32|59.62|59.32|1
1722441640000|2024-07-31 16:00:40|59.61|59.31|59.6|59.3|59.61|59.31|59.59|59.29|4
1722441650000|2024-07-31 16:00:50|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1722441660000|2024-07-31 16:01:00|59.61|59.31|59.63|59.33|59.64|59.34|59.61|59.31|7
1722441670000|2024-07-31 16:01:10|59.62|59.32|59.61|59.31|59.63|59.33|59.61|59.31|8
1722441680000|2024-07-31 16:01:20|59.6|59.3|59.57|59.27|59.6|59.3|59.57|59.27|4
1722441690000|2024-07-31 16:01:30|59.58|59.28|59.56|59.26|59.58|59.28|59.56|59.26|5
1722441700000|2024-07-31 16:01:40|59.57|59.27|59.57|59.27|59.57|59.27|59.56|59.26|15
1722441710000|2024-07-31 16:01:50|59.56|59.26|59.56|59.26|59.57|59.27|59.56|59.26|9
1722441720000|2024-07-31 16:02:00|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|5
1722441730000|2024-07-31 16:02:10|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|2
1722441740000|2024-07-31 16:02:20|59.54|59.24|59.53|59.23|59.54|59.24|59.53|59.23|14
1722441750000|2024-07-31 16:02:30|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|9
1722441760000|2024-07-31 16:02:40|59.55|59.25|59.61|59.31|59.61|59.31|59.54|59.24|9
1722441770000|2024-07-31 16:02:50|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|8
1722441780000|2024-07-31 16:03:00|59.64|59.34|59.66|59.36|59.66|59.36|59.64|59.34|7
1722441790000|2024-07-31 16:03:10|59.67|59.37|59.64|59.34|59.67|59.37|59.64|59.34|22
1722441800000|2024-07-31 16:03:20|59.65|59.35|59.65|59.35|59.66|59.36|59.63|59.33|13
1722441810000|2024-07-31 16:03:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722441820000|2024-07-31 16:03:40|59.65|59.35|59.65|59.35|59.66|59.36|59.64|59.34|11
1722441830000|2024-07-31 16:03:50|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|16
1722441840000|2024-07-31 16:04:00|59.65|59.35|59.65|59.35|59.7|59.4|59.65|59.35|21
1722441850000|2024-07-31 16:04:10|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|3
1722441860000|2024-07-31 16:04:20|59.65|59.35|59.67|59.37|59.67|59.37|59.64|59.34|13
1722441870000|2024-07-31 16:04:30|59.66|59.36|59.64|59.34|59.67|59.37|59.64|59.34|17
1722441880000|2024-07-31 16:04:40|59.65|59.35|59.64|59.34|59.65|59.35|59.64|59.34|4
1722441890000|2024-07-31 16:04:50|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1722441900000|2024-07-31 16:05:00|59.63|59.33|59.64|59.34|59.64|59.34|59.63|59.33|2
1722441910000|2024-07-31 16:05:10|59.63|59.33|59.6|59.3|59.63|59.33|59.6|59.3|3
1722441920000|2024-07-31 16:05:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|4
1722441930000|2024-07-31 16:05:30|59.61|59.31|59.62|59.32|59.62|59.32|59.61|59.31|2
1722441940000|2024-07-31 16:05:40|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|5
1722441950000|2024-07-31 16:05:50|59.63|59.33|59.65|59.35|59.65|59.35|59.63|59.33|11
1722441960000|2024-07-31 16:06:00|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|8
1722441970000|2024-07-31 16:06:10|59.64|59.34|59.62|59.32|59.65|59.35|59.62|59.32|7
1722441980000|2024-07-31 16:06:20|59.61|59.31|59.63|59.33|59.63|59.33|59.61|59.31|3
1722441990000|2024-07-31 16:06:30|59.64|59.34|59.66|59.36|59.67|59.37|59.64|59.34|4
1722442000000|2024-07-31 16:06:40|59.67|59.37|59.74|59.44|59.74|59.44|59.66|59.36|18
1722442010000|2024-07-31 16:06:50|59.75|59.45|59.77|59.47|59.77|59.47|59.75|59.45|9
1722442020000|2024-07-31 16:07:00|59.76|59.46|59.76|59.46|59.76|59.46|59.75|59.45|3
1722442030000|2024-07-31 16:07:10|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1722442040000|2024-07-31 16:07:20|59.77|59.47|59.82|59.52|59.82|59.52|59.76|59.46|13
1722442050000|2024-07-31 16:07:30|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1722442060000|2024-07-31 16:07:40|59.84|59.54|59.83|59.53|59.85|59.55|59.82|59.52|8
1722442070000|2024-07-31 16:07:50|59.84|59.54|59.84|59.54|59.84|59.54|59.84|59.54|1
1722442080000|2024-07-31 16:08:00|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|2
1722442090000|2024-07-31 16:08:10|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722442100000|2024-07-31 16:08:20|59.85|59.55|59.85|59.55|59.85|59.55|59.85|59.55|1
1722442110000|2024-07-31 16:08:30|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1722442120000|2024-07-31 16:08:40|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|9
1722442130000|2024-07-31 16:08:50|59.87|59.57|59.87|59.57|59.88|59.58|59.86|59.56|7
1722442140000|2024-07-31 16:09:00|59.86|59.56|59.86|59.56|59.87|59.57|59.86|59.56|9
1722442150000|2024-07-31 16:09:10|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|6
1722442160000|2024-07-31 16:09:20|59.87|59.57|59.87|59.57|59.87|59.57|59.85|59.55|7
1722442170000|2024-07-31 16:09:30|59.88|59.58|59.92|59.62|59.92|59.62|59.87|59.57|5
1722442190000|2024-07-31 16:09:50|59.91|59.61|59.87|59.57|59.91|59.61|59.87|59.57|5
1722442200000|2024-07-31 16:10:00|59.86|59.56|59.88|59.58|59.88|59.58|59.86|59.56|5
1722442210000|2024-07-31 16:10:10|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1722442220000|2024-07-31 16:10:20|59.9|59.6|59.9|59.6|59.9|59.6|59.89|59.59|5
1722442230000|2024-07-31 16:10:30|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722442240000|2024-07-31 16:10:40|59.92|59.62|59.92|59.62|59.92|59.62|59.92|59.62|1
1722442260000|2024-07-31 16:11:00|59.93|59.63|59.94|59.64|59.94|59.64|59.93|59.63|2
1722442270000|2024-07-31 16:11:10|59.93|59.63|59.93|59.63|59.93|59.63|59.92|59.62|3
1722442280000|2024-07-31 16:11:20|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|8
1722442300000|2024-07-31 16:11:40|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|4
1722442310000|2024-07-31 16:11:50|59.94|59.64|59.96|59.66|59.96|59.66|59.94|59.64|2
1722442320000|2024-07-31 16:12:00|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|9
1722442340000|2024-07-31 16:12:20|59.96|59.66|59.96|59.66|59.96|59.66|59.96|59.66|1
1722442350000|2024-07-31 16:12:30|59.97|59.67|59.97|59.67|59.97|59.67|59.96|59.66|21
1722442360000|2024-07-31 16:12:40|59.96|59.66|60.02|59.72|60.02|59.72|59.96|59.66|4
1722442370000|2024-07-31 16:12:50|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|7
1722442380000|2024-07-31 16:13:00|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|3
1722442390000|2024-07-31 16:13:10|60.03|59.73|60.05|59.75|60.06|59.76|60.03|59.73|11
1722442400000|2024-07-31 16:13:20|60.06|59.76|60.05|59.75|60.07|59.77|60.05|59.75|8
1722442410000|2024-07-31 16:13:30|60.06|59.76|60.04|59.74|60.06|59.76|60.04|59.74|3
1722442420000|2024-07-31 16:13:40|60.05|59.75|60.02|59.72|60.05|59.75|60.02|59.72|4
1722442430000|2024-07-31 16:13:50|60.03|59.73|59.99|59.69|60.04|59.74|59.97|59.67|8
1722442440000|2024-07-31 16:14:00|60.01|59.71|59.98|59.68|60.01|59.71|59.97|59.67|12
1722442450000|2024-07-31 16:14:10|59.99|59.69|59.98|59.68|59.99|59.69|59.98|59.68|2
1722442460000|2024-07-31 16:14:20|59.97|59.67|60|59.7|60.01|59.71|59.97|59.67|11
1722442470000|2024-07-31 16:14:30|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|7
1722442480000|2024-07-31 16:14:40|60.02|59.72|60.03|59.73|60.04|59.74|60.02|59.72|10
1722442490000|2024-07-31 16:14:50|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|7
1722442500000|2024-07-31 16:15:00|60.03|59.73|60.04|59.74|60.04|59.74|60.03|59.73|8
1722442510000|2024-07-31 16:15:10|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|3
1722442520000|2024-07-31 16:15:20|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|3
1722442530000|2024-07-31 16:15:30|60.03|59.73|60.11|59.81|60.11|59.81|60.03|59.73|16
1722442540000|2024-07-31 16:15:40|60.12|59.82|60.13|59.83|60.14|59.84|60.12|59.82|6
1722442550000|2024-07-31 16:15:50|60.14|59.84|60.07|59.77|60.14|59.84|60.07|59.77|7
1722442560000|2024-07-31 16:16:00|60.1|59.8|60.12|59.82|60.12|59.82|60.07|59.77|8
1722442570000|2024-07-31 16:16:10|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|5
1722442580000|2024-07-31 16:16:20|60.14|59.84|60.14|59.84|60.14|59.84|60.13|59.83|3
1722442590000|2024-07-31 16:16:30|60.13|59.83|60.11|59.81|60.13|59.83|60.11|59.81|3
1722442600000|2024-07-31 16:16:40|60.13|59.83|60.12|59.82|60.13|59.83|60.12|59.82|6
1722442610000|2024-07-31 16:16:50|60.13|59.83|60.06|59.76|60.13|59.83|60.05|59.75|13
1722442620000|2024-07-31 16:17:00|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|2
1722442630000|2024-07-31 16:17:10|60.05|59.75|60.1|59.8|60.1|59.8|60.04|59.74|12
1722442640000|2024-07-31 16:17:20|60.08|59.78|60.09|59.79|60.09|59.79|60.08|59.78|4
1722442650000|2024-07-31 16:17:30|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|8
1722442660000|2024-07-31 16:17:40|60.06|59.76|60.05|59.75|60.06|59.76|60.05|59.75|2
1722442670000|2024-07-31 16:17:50|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|5
1722442680000|2024-07-31 16:18:00|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|5
1722442690000|2024-07-31 16:18:10|60.04|59.74|60.03|59.73|60.05|59.75|60.03|59.73|12
1722442700000|2024-07-31 16:18:20|60.02|59.72|60.02|59.72|60.02|59.72|60.02|59.72|1
1722442710000|2024-07-31 16:18:30|60.01|59.71|59.96|59.66|60.01|59.71|59.96|59.66|7
1722442720000|2024-07-31 16:18:40|59.97|59.67|59.93|59.63|59.97|59.67|59.93|59.63|13
1722442730000|2024-07-31 16:18:50|59.94|59.64|59.93|59.63|59.94|59.64|59.93|59.63|4
1722442740000|2024-07-31 16:19:00|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|8
1722442750000|2024-07-31 16:19:10|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|11
1722442760000|2024-07-31 16:19:20|59.94|59.64|59.95|59.65|59.97|59.67|59.94|59.64|7
1722442770000|2024-07-31 16:19:30|59.96|59.66|59.92|59.62|59.97|59.67|59.92|59.62|12
1722442780000|2024-07-31 16:19:40|59.91|59.61|59.92|59.62|59.92|59.62|59.91|59.61|2
1722442790000|2024-07-31 16:19:50|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|3
1722442800000|2024-07-31 16:20:00|59.92|59.62|59.91|59.61|59.93|59.63|59.91|59.61|4
1722442820000|2024-07-31 16:20:20|59.9|59.6|59.91|59.61|59.91|59.61|59.9|59.6|2
1722442830000|2024-07-31 16:20:30|59.92|59.62|59.93|59.63|59.93|59.63|59.92|59.62|10
1722442840000|2024-07-31 16:20:40|59.95|59.65|59.97|59.67|59.97|59.67|59.95|59.65|3
1722442850000|2024-07-31 16:20:50|59.99|59.69|60|59.7|60|59.7|59.97|59.67|12
1722442860000|2024-07-31 16:21:00|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|7
1722442870000|2024-07-31 16:21:10|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722442880000|2024-07-31 16:21:20|60.01|59.71|60.03|59.73|60.03|59.73|60.01|59.71|3
1722442890000|2024-07-31 16:21:30|60.05|59.75|60.05|59.75|60.06|59.76|60.05|59.75|7
1722442900000|2024-07-31 16:21:40|60.06|59.76|60|59.7|60.06|59.76|60|59.7|11
1722442910000|2024-07-31 16:21:50|60.01|59.71|60|59.7|60.01|59.71|60|59.7|6
1722442920000|2024-07-31 16:22:00|60.01|59.71|60.01|59.71|60.02|59.72|60.01|59.71|9
1722442930000|2024-07-31 16:22:10|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722442940000|2024-07-31 16:22:20|60.03|59.73|60.03|59.73|60.03|59.73|60.03|59.73|1
1722442950000|2024-07-31 16:22:30|60.04|59.74|60.04|59.74|60.05|59.75|60.04|59.74|3
1722442960000|2024-07-31 16:22:40|60.03|59.73|60.03|59.73|60.04|59.74|60.03|59.73|9
1722442970000|2024-07-31 16:22:50|60.04|59.74|60.02|59.72|60.04|59.74|60.02|59.72|9
1722442980000|2024-07-31 16:23:00|60.03|59.73|60.01|59.71|60.04|59.74|60.01|59.71|7
1722442990000|2024-07-31 16:23:10|59.99|59.69|60|59.7|60|59.7|59.95|59.65|10
1722443000000|2024-07-31 16:23:20|59.99|59.69|60.01|59.71|60.02|59.72|59.98|59.68|10
1722443030000|2024-07-31 16:23:50|60|59.7|60.01|59.71|60.01|59.71|59.97|59.67|5
1722443040000|2024-07-31 16:24:00|60|59.7|60.01|59.71|60.01|59.71|60|59.7|2
1722443060000|2024-07-31 16:24:20|60|59.7|59.95|59.65|60|59.7|59.95|59.65|5
1722443070000|2024-07-31 16:24:30|59.96|59.66|59.95|59.65|59.96|59.66|59.94|59.64|19
1722443080000|2024-07-31 16:24:40|59.94|59.64|59.92|59.62|59.95|59.65|59.92|59.62|7
1722443090000|2024-07-31 16:24:50|59.91|59.61|59.91|59.61|59.91|59.61|59.91|59.61|1
1722443100000|2024-07-31 16:25:00|59.92|59.62|59.91|59.61|59.92|59.62|59.91|59.61|2
1722443110000|2024-07-31 16:25:10|59.9|59.6|59.89|59.59|59.9|59.6|59.89|59.59|4
1722443120000|2024-07-31 16:25:20|59.88|59.58|59.9|59.6|59.9|59.6|59.85|59.55|7
1722443130000|2024-07-31 16:25:30|59.91|59.61|59.91|59.61|59.91|59.61|59.9|59.6|3
1722443140000|2024-07-31 16:25:40|59.9|59.6|59.87|59.57|59.9|59.6|59.86|59.56|8
1722443150000|2024-07-31 16:25:50|59.86|59.56|59.91|59.61|59.91|59.61|59.86|59.56|7
1722443160000|2024-07-31 16:26:00|59.9|59.6|59.88|59.58|59.9|59.6|59.86|59.56|14
1722443170000|2024-07-31 16:26:10|59.9|59.6|59.88|59.58|59.91|59.61|59.87|59.57|9
1722443180000|2024-07-31 16:26:20|59.87|59.57|59.85|59.55|59.88|59.58|59.85|59.55|13
1722443190000|2024-07-31 16:26:30|59.86|59.56|59.85|59.55|59.87|59.57|59.85|59.55|10
1722443200000|2024-07-31 16:26:40|59.86|59.56|59.85|59.55|59.86|59.56|59.84|59.54|6
1722443210000|2024-07-31 16:26:50|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|10
1722443220000|2024-07-31 16:27:00|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|2
1722443230000|2024-07-31 16:27:10|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|4
1722443240000|2024-07-31 16:27:20|59.82|59.52|59.82|59.52|59.82|59.52|59.82|59.52|1
1722443280000|2024-07-31 16:28:00|59.81|59.51|59.77|59.47|59.81|59.51|59.77|59.47|3
1722443290000|2024-07-31 16:28:10|59.78|59.48|59.76|59.46|59.78|59.48|59.75|59.45|7
1722443300000|2024-07-31 16:28:20|59.75|59.45|59.72|59.42|59.75|59.45|59.72|59.42|10
1722443310000|2024-07-31 16:28:30|59.71|59.41|59.71|59.41|59.71|59.41|59.71|59.41|1
1722443320000|2024-07-31 16:28:40|59.72|59.42|59.72|59.42|59.72|59.42|59.71|59.41|9
1722443330000|2024-07-31 16:28:50|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|4
1722443340000|2024-07-31 16:29:00|59.71|59.41|59.67|59.37|59.71|59.41|59.67|59.37|3
1722443350000|2024-07-31 16:29:10|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|4
1722443360000|2024-07-31 16:29:20|59.66|59.36|59.63|59.33|59.66|59.36|59.63|59.33|3
1722443370000|2024-07-31 16:29:30|59.62|59.32|59.62|59.32|59.63|59.33|59.62|59.32|3
1722443380000|2024-07-31 16:29:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|11
1722443390000|2024-07-31 16:29:50|59.62|59.32|59.63|59.33|59.63|59.33|59.62|59.32|8
1722443400000|2024-07-31 16:30:00|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722443410000|2024-07-31 16:30:10|59.62|59.32|59.61|59.31|59.62|59.32|59.61|59.31|2
1722443420000|2024-07-31 16:30:20|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|5
1722443430000|2024-07-31 16:30:30|59.61|59.31|59.61|59.31|59.61|59.31|59.61|59.31|1
1722443440000|2024-07-31 16:30:40|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|8
1722443450000|2024-07-31 16:30:50|59.58|59.28|59.61|59.31|59.61|59.31|59.58|59.28|2
1722443460000|2024-07-31 16:31:00|59.6|59.3|59.58|59.28|59.6|59.3|59.58|59.28|3
1722443470000|2024-07-31 16:31:10|59.57|59.27|59.57|59.27|59.58|59.28|59.56|59.26|5
1722443480000|2024-07-31 16:31:20|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|9
1722443490000|2024-07-31 16:31:30|59.57|59.27|59.58|59.28|59.59|59.29|59.55|59.25|12
1722443500000|2024-07-31 16:31:40|59.57|59.27|59.53|59.23|59.58|59.28|59.53|59.23|11
1722443510000|2024-07-31 16:31:50|59.52|59.22|59.43|59.13|59.52|59.22|59.43|59.13|12
1722443520000|2024-07-31 16:32:00|59.44|59.14|59.42|59.12|59.45|59.15|59.42|59.12|9
1722443530000|2024-07-31 16:32:10|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|8
1722443540000|2024-07-31 16:32:20|59.43|59.13|59.43|59.13|59.45|59.15|59.42|59.12|11
1722443550000|2024-07-31 16:32:30|59.42|59.12|59.42|59.12|59.43|59.13|59.42|59.12|5
1722443560000|2024-07-31 16:32:40|59.43|59.13|59.39|59.09|59.43|59.13|59.39|59.09|11
1722443570000|2024-07-31 16:32:50|59.4|59.1|59.43|59.13|59.44|59.14|59.39|59.09|14
1722443580000|2024-07-31 16:33:00|59.42|59.12|59.5|59.2|59.5|59.2|59.42|59.12|12
1722443590000|2024-07-31 16:33:10|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|8
1722443600000|2024-07-31 16:33:20|59.53|59.23|59.54|59.24|59.54|59.24|59.53|59.23|6
1722443610000|2024-07-31 16:33:30|59.55|59.25|59.58|59.28|59.58|59.28|59.55|59.25|8
1722443620000|2024-07-31 16:33:40|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|14
1722443630000|2024-07-31 16:33:50|59.57|59.27|59.53|59.23|59.58|59.28|59.53|59.23|11
1722443640000|2024-07-31 16:34:00|59.54|59.24|59.56|59.26|59.56|59.26|59.52|59.22|7
1722443650000|2024-07-31 16:34:10|59.57|59.27|59.56|59.26|59.58|59.28|59.55|59.25|14
1722443660000|2024-07-31 16:34:20|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|12
1722443670000|2024-07-31 16:34:30|59.57|59.27|59.57|59.27|59.61|59.31|59.57|59.27|13
1722443680000|2024-07-31 16:34:40|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|5
1722443690000|2024-07-31 16:34:50|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|7
1722443700000|2024-07-31 16:35:00|59.52|59.22|59.51|59.21|59.52|59.22|59.5|59.2|4
1722443710000|2024-07-31 16:35:10|59.5|59.2|59.44|59.14|59.5|59.2|59.44|59.14|4
1722443720000|2024-07-31 16:35:20|59.43|59.13|59.5|59.2|59.51|59.21|59.43|59.13|13
1722443730000|2024-07-31 16:35:30|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|2
1722443740000|2024-07-31 16:35:40|59.49|59.19|59.46|59.16|59.49|59.19|59.45|59.15|11
1722443750000|2024-07-31 16:35:50|59.47|59.17|59.47|59.17|59.48|59.18|59.45|59.15|18
1722443760000|2024-07-31 16:36:00|59.46|59.16|59.51|59.21|59.52|59.22|59.46|59.16|16
1722443770000|2024-07-31 16:36:10|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|6
1722443780000|2024-07-31 16:36:20|59.52|59.22|59.49|59.19|59.52|59.22|59.49|59.19|7
1722443790000|2024-07-31 16:36:30|59.48|59.18|59.47|59.17|59.5|59.2|59.46|59.16|13
1722443800000|2024-07-31 16:36:40|59.46|59.16|59.5|59.2|59.51|59.21|59.46|59.16|16
1722443810000|2024-07-31 16:36:50|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722443820000|2024-07-31 16:37:00|59.52|59.22|59.53|59.23|59.53|59.23|59.52|59.22|4
1722443830000|2024-07-31 16:37:10|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|7
1722443850000|2024-07-31 16:37:30|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722443870000|2024-07-31 16:37:50|59.5|59.2|59.5|59.2|59.5|59.2|59.49|59.19|5
1722443880000|2024-07-31 16:38:00|59.49|59.19|59.53|59.23|59.55|59.25|59.49|59.19|11
1722443890000|2024-07-31 16:38:10|59.52|59.22|59.48|59.18|59.52|59.22|59.48|59.18|7
1722443900000|2024-07-31 16:38:20|59.47|59.17|59.47|59.17|59.49|59.19|59.46|59.16|14
1722443910000|2024-07-31 16:38:30|59.46|59.16|59.47|59.17|59.48|59.18|59.45|59.15|16
1722443920000|2024-07-31 16:38:40|59.49|59.19|59.49|59.19|59.5|59.2|59.47|59.17|17
1722443930000|2024-07-31 16:38:50|59.5|59.2|59.51|59.21|59.51|59.21|59.49|59.19|4
1722443940000|2024-07-31 16:39:00|59.52|59.22|59.53|59.23|59.53|59.23|59.51|59.21|7
1722443950000|2024-07-31 16:39:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1722443960000|2024-07-31 16:39:20|59.51|59.21|59.46|59.16|59.51|59.21|59.45|59.15|21
1722443970000|2024-07-31 16:39:30|59.47|59.17|59.43|59.13|59.47|59.17|59.43|59.13|12
1722443980000|2024-07-31 16:39:40|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|5
1722443990000|2024-07-31 16:39:50|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|6
1722444000000|2024-07-31 16:40:00|59.43|59.13|59.49|59.19|59.49|59.19|59.42|59.12|14
1722444010000|2024-07-31 16:40:10|59.48|59.18|59.48|59.18|59.49|59.19|59.47|59.17|23
1722444020000|2024-07-31 16:40:20|59.49|59.19|59.5|59.2|59.51|59.21|59.48|59.18|15
1722444030000|2024-07-31 16:40:30|59.51|59.21|59.54|59.24|59.54|59.24|59.51|59.21|5
1722444040000|2024-07-31 16:40:40|59.53|59.23|59.57|59.27|59.58|59.28|59.53|59.23|13
1722444050000|2024-07-31 16:40:50|59.58|59.28|59.59|59.29|59.6|59.3|59.57|59.27|8
1722444060000|2024-07-31 16:41:00|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|22
1722444070000|2024-07-31 16:41:10|59.58|59.28|59.6|59.3|59.6|59.3|59.57|59.27|14
1722444080000|2024-07-31 16:41:20|59.59|59.29|59.6|59.3|59.6|59.3|59.58|59.28|12
1722444090000|2024-07-31 16:41:30|59.61|59.31|59.59|59.29|59.61|59.31|59.58|59.28|20
1722444100000|2024-07-31 16:41:40|59.61|59.31|59.54|59.24|59.61|59.31|59.54|59.24|18
1722444110000|2024-07-31 16:41:50|59.55|59.25|59.53|59.23|59.55|59.25|59.53|59.23|7
1722444120000|2024-07-31 16:42:00|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722444130000|2024-07-31 16:42:10|59.53|59.23|59.52|59.22|59.53|59.23|59.5|59.2|4
1722444140000|2024-07-31 16:42:20|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|8
1722444150000|2024-07-31 16:42:30|59.48|59.18|59.48|59.18|59.48|59.18|59.45|59.15|8
1722444160000|2024-07-31 16:42:40|59.49|59.19|59.5|59.2|59.5|59.2|59.47|59.17|9
1722444180000|2024-07-31 16:43:00|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|10
1722444190000|2024-07-31 16:43:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|7
1722444200000|2024-07-31 16:43:20|59.51|59.21|59.51|59.21|59.51|59.21|59.51|59.21|1
1722444210000|2024-07-31 16:43:30|59.52|59.22|59.52|59.22|59.52|59.22|59.52|59.22|1
1722444220000|2024-07-31 16:43:40|59.54|59.24|59.54|59.24|59.55|59.25|59.54|59.24|3
1722444230000|2024-07-31 16:43:50|59.56|59.26|59.55|59.25|59.56|59.26|59.55|59.25|6
1722444240000|2024-07-31 16:44:00|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|4
1722444250000|2024-07-31 16:44:10|59.52|59.22|59.52|59.22|59.52|59.22|59.49|59.19|8
1722444260000|2024-07-31 16:44:20|59.51|59.21|59.48|59.18|59.51|59.21|59.47|59.17|11
1722444270000|2024-07-31 16:44:30|59.49|59.19|59.51|59.21|59.51|59.21|59.49|59.19|3
1722444290000|2024-07-31 16:44:50|59.52|59.22|59.52|59.22|59.52|59.22|59.51|59.21|5
1722444300000|2024-07-31 16:45:00|59.53|59.23|59.55|59.25|59.55|59.25|59.52|59.22|7
1722444310000|2024-07-31 16:45:10|59.56|59.26|59.47|59.17|59.56|59.26|59.44|59.14|19
1722444320000|2024-07-31 16:45:20|59.46|59.16|59.41|59.11|59.46|59.16|59.41|59.11|7
1722444330000|2024-07-31 16:45:30|59.42|59.12|59.36|59.06|59.42|59.12|59.35|59.05|16
1722444340000|2024-07-31 16:45:40|59.37|59.07|59.33|59.03|59.37|59.07|59.33|59.03|19
1722444350000|2024-07-31 16:45:50|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|6
1722444360000|2024-07-31 16:46:00|59.32|59.02|59.32|59.02|59.33|59.03|59.32|59.02|5
1722444370000|2024-07-31 16:46:10|59.3|59|59.28|58.98|59.3|59|59.28|58.98|2
1722444380000|2024-07-31 16:46:20|59.27|58.97|59.25|58.95|59.27|58.97|59.23|58.93|12
1722444390000|2024-07-31 16:46:30|59.24|58.94|59.23|58.93|59.26|58.96|59.22|58.92|12
1722444400000|2024-07-31 16:46:40|59.22|58.92|59.22|58.92|59.24|58.94|59.22|58.92|9
1722444410000|2024-07-31 16:46:50|59.21|58.91|59.26|58.96|59.27|58.97|59.21|58.91|19
1722444420000|2024-07-31 16:47:00|59.27|58.97|59.3|59|59.32|59.02|59.26|58.96|16
1722444430000|2024-07-31 16:47:10|59.28|58.98|59.27|58.97|59.29|58.99|59.24|58.94|12
1722444440000|2024-07-31 16:47:20|59.26|58.96|59.26|58.96|59.27|58.97|59.24|58.94|15
1722444450000|2024-07-31 16:47:30|59.25|58.95|59.23|58.93|59.26|58.96|59.22|58.92|17
1722444460000|2024-07-31 16:47:40|59.24|58.94|59.24|58.94|59.25|58.95|59.24|58.94|7
1722444470000|2024-07-31 16:47:50|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|9
1722444480000|2024-07-31 16:48:00|59.26|58.96|59.31|59.01|59.32|59.02|59.26|58.96|13
1722444490000|2024-07-31 16:48:10|59.3|59|59.32|59.02|59.33|59.03|59.3|59|4
1722444500000|2024-07-31 16:48:20|59.31|59.01|59.31|59.01|59.31|59.01|59.27|58.97|9
1722444510000|2024-07-31 16:48:30|59.3|59|59.32|59.02|59.32|59.02|59.3|59|5
1722444520000|2024-07-31 16:48:40|59.31|59.01|59.29|58.99|59.32|59.02|59.29|58.99|9
1722444530000|2024-07-31 16:48:50|59.3|59|59.3|59|59.31|59.01|59.27|58.97|14
1722444540000|2024-07-31 16:49:00|59.31|59.01|59.32|59.02|59.34|59.04|59.31|59.01|7
1722444550000|2024-07-31 16:49:10|59.33|59.03|59.31|59.01|59.34|59.04|59.31|59.01|6
1722444560000|2024-07-31 16:49:20|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|7
1722444570000|2024-07-31 16:49:30|59.34|59.04|59.4|59.1|59.41|59.11|59.34|59.04|9
1722444580000|2024-07-31 16:49:40|59.43|59.13|59.42|59.12|59.43|59.13|59.36|59.06|16
1722444590000|2024-07-31 16:49:50|59.41|59.11|59.35|59.05|59.41|59.11|59.34|59.04|18
1722444600000|2024-07-31 16:50:00|59.37|59.07|59.42|59.12|59.42|59.12|59.36|59.06|16
1722444610000|2024-07-31 16:50:10|59.41|59.11|59.41|59.11|59.43|59.13|59.39|59.09|15
1722444620000|2024-07-31 16:50:20|59.42|59.12|59.34|59.04|59.42|59.12|59.33|59.03|20
1722444630000|2024-07-31 16:50:30|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1722444640000|2024-07-31 16:50:40|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|6
1722444650000|2024-07-31 16:50:50|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|4
1722444660000|2024-07-31 16:51:00|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|7
1722444670000|2024-07-31 16:51:10|59.25|58.95|59.24|58.94|59.26|58.96|59.24|58.94|14
1722444680000|2024-07-31 16:51:20|59.25|58.95|59.27|58.97|59.27|58.97|59.24|58.94|11
1722444690000|2024-07-31 16:51:30|59.26|58.96|59.25|58.95|59.28|58.98|59.24|58.94|16
1722444700000|2024-07-31 16:51:40|59.26|58.96|59.24|58.94|59.26|58.96|59.23|58.93|10
1722444710000|2024-07-31 16:51:50|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|12
1722444720000|2024-07-31 16:52:00|59.24|58.94|59.26|58.96|59.27|58.97|59.23|58.93|15
1722444730000|2024-07-31 16:52:10|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|8
1722444740000|2024-07-31 16:52:20|59.27|58.97|59.26|58.96|59.3|59|59.25|58.95|15
1722444750000|2024-07-31 16:52:30|59.27|58.97|59.3|59|59.3|59|59.27|58.97|10
1722444760000|2024-07-31 16:52:40|59.29|58.99|59.28|58.98|59.31|59.01|59.28|58.98|10
1722444770000|2024-07-31 16:52:50|59.27|58.97|59.3|59|59.31|59.01|59.26|58.96|19
1722444780000|2024-07-31 16:53:00|59.29|58.99|59.26|58.96|59.3|59|59.26|58.96|20
1722444790000|2024-07-31 16:53:10|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|6
1722444800000|2024-07-31 16:53:20|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|5
1722444810000|2024-07-31 16:53:30|59.23|58.93|59.24|58.94|59.24|58.94|59.23|58.93|10
1722444820000|2024-07-31 16:53:40|59.23|58.93|59.23|58.93|59.25|58.95|59.23|58.93|11
1722444830000|2024-07-31 16:53:50|59.24|58.94|59.24|58.94|59.24|58.94|59.23|58.93|7
1722444840000|2024-07-31 16:54:00|59.25|58.95|59.23|58.93|59.25|58.95|59.23|58.93|15
1722444850000|2024-07-31 16:54:10|59.24|58.94|59.25|58.95|59.25|58.95|59.24|58.94|4
1722444860000|2024-07-31 16:54:20|59.26|58.96|59.28|58.98|59.28|58.98|59.25|58.95|5
1722444870000|2024-07-31 16:54:30|59.29|58.99|59.28|58.98|59.31|59.01|59.27|58.97|10
1722444880000|2024-07-31 16:54:40|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|14
1722444890000|2024-07-31 16:54:50|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|8
1722444900000|2024-07-31 16:55:00|59.26|58.96|59.33|59.03|59.33|59.03|59.26|58.96|11
1722444910000|2024-07-31 16:55:10|59.32|59.02|59.3|59|59.32|59.02|59.3|59|3
1722444920000|2024-07-31 16:55:20|59.31|59.01|59.26|58.96|59.32|59.02|59.26|58.96|9
1722444930000|2024-07-31 16:55:30|59.27|58.97|59.28|58.98|59.3|59|59.26|58.96|19
1722444940000|2024-07-31 16:55:40|59.29|58.99|59.32|59.02|59.32|59.02|59.29|58.99|4
1722444950000|2024-07-31 16:55:50|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1722444960000|2024-07-31 16:56:00|59.29|58.99|59.32|59.02|59.32|59.02|59.27|58.97|8
1722444970000|2024-07-31 16:56:10|59.33|59.03|59.33|59.03|59.33|59.03|59.27|58.97|13
1722444980000|2024-07-31 16:56:20|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|3
1722444990000|2024-07-31 16:56:30|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|4
1722445000000|2024-07-31 16:56:40|59.33|59.03|59.35|59.05|59.35|59.05|59.33|59.03|11
1722445010000|2024-07-31 16:56:50|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|5
1722445020000|2024-07-31 16:57:00|59.35|59.05|59.39|59.09|59.39|59.09|59.35|59.05|11
1722445030000|2024-07-31 16:57:10|59.4|59.1|59.41|59.11|59.41|59.11|59.4|59.1|2
1722445050000|2024-07-31 16:57:30|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722445060000|2024-07-31 16:57:40|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|2
1722445070000|2024-07-31 16:57:50|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|7
1722445090000|2024-07-31 16:58:10|59.4|59.1|59.37|59.07|59.4|59.1|59.36|59.06|5
1722445100000|2024-07-31 16:58:20|59.36|59.06|59.37|59.07|59.4|59.1|59.36|59.06|10
1722445110000|2024-07-31 16:58:30|59.38|59.08|59.4|59.1|59.41|59.11|59.38|59.08|5
1722445120000|2024-07-31 16:58:40|59.41|59.11|59.41|59.11|59.42|59.12|59.41|59.11|3
1722445130000|2024-07-31 16:58:50|59.42|59.12|59.42|59.12|59.43|59.13|59.41|59.11|5
1722445140000|2024-07-31 16:59:00|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|7
1722445150000|2024-07-31 16:59:10|59.42|59.12|59.42|59.12|59.42|59.12|59.42|59.12|1
1722445180000|2024-07-31 16:59:40|59.41|59.11|59.42|59.12|59.42|59.12|59.41|59.11|2
1722445190000|2024-07-31 16:59:50|59.41|59.11|59.38|59.08|59.41|59.11|59.37|59.07|6
1722445200000|2024-07-31 17:00:00|59.37|59.07|59.36|59.06|59.39|59.09|59.34|59.04|21
1722445210000|2024-07-31 17:00:10|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|10
1722445220000|2024-07-31 17:00:20|59.35|59.05|59.34|59.04|59.37|59.07|59.34|59.04|12
1722445230000|2024-07-31 17:00:30|59.35|59.05|59.33|59.03|59.35|59.05|59.33|59.03|7
1722445240000|2024-07-31 17:00:40|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722445250000|2024-07-31 17:00:50|59.31|59.01|59.26|58.96|59.31|59.01|59.26|58.96|17
1722445260000|2024-07-31 17:01:00|59.25|58.95|59.23|58.93|59.26|58.96|59.23|58.93|7
1722445270000|2024-07-31 17:01:10|59.22|58.92|59.22|58.92|59.23|58.93|59.21|58.91|5
1722445280000|2024-07-31 17:01:20|59.23|58.93|59.31|59.01|59.31|59.01|59.22|58.92|12
1722445290000|2024-07-31 17:01:30|59.32|59.02|59.31|59.01|59.33|59.03|59.31|59.01|6
1722445300000|2024-07-31 17:01:40|59.32|59.02|59.33|59.03|59.33|59.03|59.32|59.02|2
1722445310000|2024-07-31 17:01:50|59.34|59.04|59.34|59.04|59.35|59.05|59.33|59.03|9
1722445320000|2024-07-31 17:02:00|59.35|59.05|59.35|59.05|59.38|59.08|59.35|59.05|7
1722445330000|2024-07-31 17:02:10|59.34|59.04|59.31|59.01|59.37|59.07|59.31|59.01|14
1722445340000|2024-07-31 17:02:20|59.3|59|59.25|58.95|59.3|59|59.25|58.95|6
1722445350000|2024-07-31 17:02:30|59.24|58.94|59.23|58.93|59.27|58.97|59.22|58.92|12
1722445360000|2024-07-31 17:02:40|59.24|58.94|59.23|58.93|59.24|58.94|59.23|58.93|2
1722445370000|2024-07-31 17:02:50|59.24|58.94|59.24|58.94|59.25|58.95|59.23|58.93|5
1722445380000|2024-07-31 17:03:00|59.25|58.95|59.24|58.94|59.25|58.95|59.24|58.94|2
1722445390000|2024-07-31 17:03:10|59.23|58.93|59.29|58.99|59.29|58.99|59.23|58.93|13
1722445400000|2024-07-31 17:03:20|59.31|59.01|59.3|59|59.31|59.01|59.27|58.97|17
1722445410000|2024-07-31 17:03:30|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1722445420000|2024-07-31 17:03:40|59.33|59.03|59.32|59.02|59.33|59.03|59.32|59.02|2
1722445430000|2024-07-31 17:03:50|59.33|59.03|59.33|59.03|59.34|59.04|59.32|59.02|7
1722445440000|2024-07-31 17:04:00|59.34|59.04|59.35|59.05|59.36|59.06|59.33|59.03|10
1722445450000|2024-07-31 17:04:10|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|4
1722445470000|2024-07-31 17:04:30|59.34|59.04|59.34|59.04|59.35|59.05|59.34|59.04|5
1722445480000|2024-07-31 17:04:40|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1722445490000|2024-07-31 17:04:50|59.34|59.04|59.37|59.07|59.37|59.07|59.34|59.04|4
1722445500000|2024-07-31 17:05:00|59.38|59.08|59.41|59.11|59.41|59.11|59.37|59.07|6
1722445510000|2024-07-31 17:05:10|59.42|59.12|59.43|59.13|59.43|59.13|59.42|59.12|2
1722445520000|2024-07-31 17:05:20|59.44|59.14|59.43|59.13|59.46|59.16|59.43|59.13|8
1722445530000|2024-07-31 17:05:30|59.44|59.14|59.46|59.16|59.48|59.18|59.44|59.14|11
1722445540000|2024-07-31 17:05:40|59.45|59.15|59.46|59.16|59.46|59.16|59.45|59.15|8
1722445550000|2024-07-31 17:05:50|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|5
1722445560000|2024-07-31 17:06:00|59.44|59.14|59.44|59.14|59.44|59.14|59.44|59.14|1
1722445570000|2024-07-31 17:06:10|59.45|59.15|59.45|59.15|59.47|59.17|59.45|59.15|9
1722445580000|2024-07-31 17:06:20|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722445600000|2024-07-31 17:06:40|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|5
1722445620000|2024-07-31 17:07:00|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|7
1722445630000|2024-07-31 17:07:10|59.47|59.17|59.47|59.17|59.48|59.18|59.46|59.16|9
1722445640000|2024-07-31 17:07:20|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|6
1722445650000|2024-07-31 17:07:30|59.44|59.14|59.43|59.13|59.44|59.14|59.43|59.13|2
1722445660000|2024-07-31 17:07:40|59.44|59.14|59.46|59.16|59.46|59.16|59.44|59.14|3
1722445670000|2024-07-31 17:07:50|59.47|59.17|59.51|59.21|59.51|59.21|59.46|59.16|7
1722445680000|2024-07-31 17:08:00|59.52|59.22|59.53|59.23|59.54|59.24|59.52|59.22|5
1722445690000|2024-07-31 17:08:10|59.52|59.22|59.52|59.22|59.53|59.23|59.52|59.22|5
1722445700000|2024-07-31 17:08:20|59.51|59.21|59.44|59.14|59.51|59.21|59.44|59.14|6
1722445720000|2024-07-31 17:08:40|59.45|59.15|59.44|59.14|59.45|59.15|59.44|59.14|2
1722445730000|2024-07-31 17:08:50|59.45|59.15|59.45|59.15|59.47|59.17|59.44|59.14|8
1722445740000|2024-07-31 17:09:00|59.44|59.14|59.56|59.26|59.57|59.27|59.43|59.13|11
1722445750000|2024-07-31 17:09:10|59.55|59.25|59.61|59.31|59.61|59.31|59.55|59.25|12
1722445760000|2024-07-31 17:09:20|59.6|59.3|59.62|59.32|59.62|59.32|59.58|59.28|12
1722445770000|2024-07-31 17:09:30|59.61|59.31|59.61|59.31|59.62|59.32|59.6|59.3|11
1722445780000|2024-07-31 17:09:40|59.6|59.3|59.61|59.31|59.62|59.32|59.6|59.3|7
1722445790000|2024-07-31 17:09:50|59.6|59.3|59.58|59.28|59.61|59.31|59.58|59.28|5
1722445800000|2024-07-31 17:10:00|59.57|59.27|59.58|59.28|59.58|59.28|59.53|59.23|14
1722445810000|2024-07-31 17:10:10|59.59|59.29|59.59|59.29|59.6|59.3|59.58|59.28|12
1722445820000|2024-07-31 17:10:20|59.58|59.28|59.59|59.29|59.61|59.31|59.58|59.28|12
1722445830000|2024-07-31 17:10:30|59.6|59.3|59.64|59.34|59.68|59.38|59.6|59.3|9
1722445840000|2024-07-31 17:10:40|59.63|59.33|59.63|59.33|59.65|59.35|59.62|59.32|6
1722445850000|2024-07-31 17:10:50|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|12
1722445860000|2024-07-31 17:11:00|59.61|59.31|59.66|59.36|59.68|59.38|59.6|59.3|13
1722445870000|2024-07-31 17:11:10|59.65|59.35|59.68|59.38|59.68|59.38|59.65|59.35|7
1722445880000|2024-07-31 17:11:20|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|2
1722445890000|2024-07-31 17:11:30|59.65|59.35|59.65|59.35|59.65|59.35|59.63|59.33|4
1722445900000|2024-07-31 17:11:40|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|2
1722445910000|2024-07-31 17:11:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1722445920000|2024-07-31 17:12:00|59.64|59.34|59.65|59.35|59.65|59.35|59.64|59.34|6
1722445930000|2024-07-31 17:12:10|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1722445940000|2024-07-31 17:12:20|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|6
1722445950000|2024-07-31 17:12:30|59.66|59.36|59.67|59.37|59.68|59.38|59.66|59.36|6
1722445960000|2024-07-31 17:12:40|59.68|59.38|59.7|59.4|59.7|59.4|59.68|59.38|2
1722445970000|2024-07-31 17:12:50|59.71|59.41|59.71|59.41|59.71|59.41|59.69|59.39|7
1722445980000|2024-07-31 17:13:00|59.7|59.4|59.67|59.37|59.71|59.41|59.67|59.37|5
1722446030000|2024-07-31 17:13:50|59.68|59.38|59.68|59.38|59.68|59.38|59.68|59.38|1
1722446040000|2024-07-31 17:14:00|59.67|59.37|59.67|59.37|59.67|59.37|59.67|59.37|1
1722446050000|2024-07-31 17:14:10|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|2
1722446060000|2024-07-31 17:14:20|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|4
1722446070000|2024-07-31 17:14:30|59.69|59.39|59.69|59.39|59.7|59.4|59.69|59.39|5
1722446080000|2024-07-31 17:14:40|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|12
1722446090000|2024-07-31 17:14:50|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|8
1722446100000|2024-07-31 17:15:00|59.62|59.32|59.61|59.31|59.62|59.32|59.58|59.28|21
1722446110000|2024-07-31 17:15:10|59.59|59.29|59.58|59.28|59.61|59.31|59.58|59.28|12
1722446120000|2024-07-31 17:15:20|59.59|59.29|59.64|59.34|59.64|59.34|59.58|59.28|9
1722446140000|2024-07-31 17:15:40|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|5
1722446150000|2024-07-31 17:15:50|59.66|59.36|59.69|59.39|59.71|59.41|59.66|59.36|9
1722446160000|2024-07-31 17:16:00|59.7|59.4|59.72|59.42|59.72|59.42|59.68|59.38|15
1722446170000|2024-07-31 17:16:10|59.7|59.4|59.69|59.39|59.7|59.4|59.67|59.37|6
1722446180000|2024-07-31 17:16:20|59.7|59.4|59.68|59.38|59.7|59.4|59.66|59.36|14
1722446190000|2024-07-31 17:16:30|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|5
1722446200000|2024-07-31 17:16:40|59.67|59.37|59.69|59.39|59.69|59.39|59.67|59.37|5
1722446210000|2024-07-31 17:16:50|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|5
1722446220000|2024-07-31 17:17:00|59.67|59.37|59.68|59.38|59.68|59.38|59.66|59.36|6
1722446230000|2024-07-31 17:17:10|59.67|59.37|59.68|59.38|59.69|59.39|59.67|59.37|6
1722446240000|2024-07-31 17:17:20|59.67|59.37|59.67|59.37|59.67|59.37|59.66|59.36|3
1722446250000|2024-07-31 17:17:30|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1722446260000|2024-07-31 17:17:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|2
1722446270000|2024-07-31 17:17:50|59.68|59.38|59.71|59.41|59.71|59.41|59.68|59.38|10
1722446280000|2024-07-31 17:18:00|59.7|59.4|59.69|59.39|59.7|59.4|59.68|59.38|12
1722446290000|2024-07-31 17:18:10|59.68|59.38|59.75|59.45|59.75|59.45|59.68|59.38|15
1722446300000|2024-07-31 17:18:20|59.76|59.46|59.75|59.45|59.76|59.46|59.75|59.45|2
1722446320000|2024-07-31 17:18:40|59.74|59.44|59.71|59.41|59.74|59.44|59.69|59.39|7
1722446330000|2024-07-31 17:18:50|59.7|59.4|59.7|59.4|59.7|59.4|59.69|59.39|5
1722446340000|2024-07-31 17:19:00|59.69|59.39|59.68|59.38|59.69|59.39|59.67|59.37|6
1722446350000|2024-07-31 17:19:10|59.67|59.37|59.68|59.38|59.68|59.38|59.67|59.37|6
1722446360000|2024-07-31 17:19:20|59.67|59.37|59.67|59.37|59.67|59.37|59.65|59.35|4
1722446370000|2024-07-31 17:19:30|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|5
1722446380000|2024-07-31 17:19:40|59.67|59.37|59.66|59.36|59.67|59.37|59.66|59.36|6
1722446390000|2024-07-31 17:19:50|59.67|59.37|59.67|59.37|59.68|59.38|59.66|59.36|7
1722446400000|2024-07-31 17:20:00|59.68|59.38|59.65|59.35|59.69|59.39|59.65|59.35|14
1722446410000|2024-07-31 17:20:10|59.64|59.34|59.66|59.36|59.66|59.36|59.63|59.33|6
1722446420000|2024-07-31 17:20:20|59.65|59.35|59.67|59.37|59.68|59.38|59.65|59.35|10
1722446430000|2024-07-31 17:20:30|59.68|59.38|59.69|59.39|59.73|59.43|59.67|59.37|16
1722446440000|2024-07-31 17:20:40|59.68|59.38|59.68|59.38|59.7|59.4|59.68|59.38|9
1722446450000|2024-07-31 17:20:50|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|13
1722446460000|2024-07-31 17:21:00|59.68|59.38|59.68|59.38|59.68|59.38|59.67|59.37|3
1722446470000|2024-07-31 17:21:10|59.67|59.37|59.67|59.37|59.68|59.38|59.67|59.37|7
1722446500000|2024-07-31 17:21:40|59.68|59.38|59.67|59.37|59.68|59.38|59.67|59.37|2
1722446510000|2024-07-31 17:21:50|59.68|59.38|59.69|59.39|59.7|59.4|59.67|59.37|9
1722446520000|2024-07-31 17:22:00|59.68|59.38|59.73|59.43|59.73|59.43|59.68|59.38|14
1722446530000|2024-07-31 17:22:10|59.71|59.41|59.7|59.4|59.73|59.43|59.69|59.39|22
1722446540000|2024-07-31 17:22:20|59.69|59.39|59.7|59.4|59.7|59.4|59.69|59.39|6
1722446550000|2024-07-31 17:22:30|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|10
1722446560000|2024-07-31 17:22:40|59.71|59.41|59.69|59.39|59.72|59.42|59.69|59.39|9
1722446570000|2024-07-31 17:22:50|59.71|59.41|59.76|59.46|59.76|59.46|59.71|59.41|4
1722446580000|2024-07-31 17:23:00|59.77|59.47|59.78|59.48|59.8|59.5|59.77|59.47|10
1722446590000|2024-07-31 17:23:10|59.8|59.5|59.82|59.52|59.83|59.53|59.78|59.48|20
1722446600000|2024-07-31 17:23:20|59.81|59.51|59.79|59.49|59.82|59.52|59.78|59.48|17
1722446610000|2024-07-31 17:23:30|59.8|59.5|59.86|59.56|59.87|59.57|59.8|59.5|21
1722446620000|2024-07-31 17:23:40|59.87|59.57|59.89|59.59|59.89|59.59|59.85|59.55|18
1722446630000|2024-07-31 17:23:50|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|4
1722446640000|2024-07-31 17:24:00|59.88|59.58|59.87|59.57|59.88|59.58|59.86|59.56|6
1722446650000|2024-07-31 17:24:10|59.86|59.56|59.82|59.52|59.86|59.56|59.82|59.52|4
1722446660000|2024-07-31 17:24:20|59.81|59.51|59.8|59.5|59.83|59.53|59.79|59.49|18
1722446670000|2024-07-31 17:24:30|59.79|59.49|59.79|59.49|59.8|59.5|59.79|59.49|7
1722446680000|2024-07-31 17:24:40|59.78|59.48|59.8|59.5|59.8|59.5|59.78|59.48|12
1722446690000|2024-07-31 17:24:50|59.79|59.49|59.79|59.49|59.81|59.51|59.79|59.49|9
1722446700000|2024-07-31 17:25:00|59.78|59.48|59.78|59.48|59.8|59.5|59.77|59.47|16
1722446710000|2024-07-31 17:25:10|59.77|59.47|59.78|59.48|59.79|59.49|59.77|59.47|14
1722446720000|2024-07-31 17:25:20|59.77|59.47|59.78|59.48|59.78|59.48|59.77|59.47|6
1722446730000|2024-07-31 17:25:30|59.77|59.47|59.77|59.47|59.77|59.47|59.76|59.46|3
1722446740000|2024-07-31 17:25:40|59.76|59.46|59.73|59.43|59.77|59.47|59.73|59.43|6
1722446750000|2024-07-31 17:25:50|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|6
1722446760000|2024-07-31 17:26:00|59.74|59.44|59.72|59.42|59.75|59.45|59.7|59.4|9
1722446770000|2024-07-31 17:26:10|59.74|59.44|59.69|59.39|59.75|59.45|59.67|59.37|11
1722446780000|2024-07-31 17:26:20|59.68|59.38|59.68|59.38|59.69|59.39|59.67|59.37|12
1722446790000|2024-07-31 17:26:30|59.69|59.39|59.67|59.37|59.69|59.39|59.66|59.36|12
1722446800000|2024-07-31 17:26:40|59.66|59.36|59.66|59.36|59.67|59.37|59.66|59.36|7
1722446810000|2024-07-31 17:26:50|59.65|59.35|59.67|59.37|59.67|59.37|59.65|59.35|7
1722446820000|2024-07-31 17:27:00|59.66|59.36|59.65|59.35|59.68|59.38|59.65|59.35|12
1722446830000|2024-07-31 17:27:10|59.67|59.37|59.64|59.34|59.67|59.37|59.64|59.34|14
1722446840000|2024-07-31 17:27:20|59.65|59.35|59.65|59.35|59.65|59.35|59.63|59.33|5
1722446850000|2024-07-31 17:27:30|59.64|59.34|59.64|59.34|59.65|59.35|59.64|59.34|7
1722446860000|2024-07-31 17:27:40|59.65|59.35|59.65|59.35|59.65|59.35|59.64|59.34|3
1722446870000|2024-07-31 17:27:50|59.66|59.36|59.65|59.35|59.66|59.36|59.64|59.34|10
1722446880000|2024-07-31 17:28:00|59.66|59.36|59.66|59.36|59.68|59.38|59.65|59.35|13
1722446890000|2024-07-31 17:28:10|59.65|59.35|59.65|59.35|59.67|59.37|59.65|59.35|12
1722446900000|2024-07-31 17:28:20|59.66|59.36|59.65|59.35|59.66|59.36|59.65|59.35|14
1722446910000|2024-07-31 17:28:30|59.66|59.36|59.67|59.37|59.67|59.37|59.64|59.34|11
1722446920000|2024-07-31 17:28:40|59.66|59.36|59.67|59.37|59.67|59.37|59.66|59.36|12
1722446930000|2024-07-31 17:28:50|59.66|59.36|59.68|59.38|59.68|59.38|59.66|59.36|12
1722446940000|2024-07-31 17:29:00|59.67|59.37|59.74|59.44|59.74|59.44|59.66|59.36|12
1722446950000|2024-07-31 17:29:10|59.73|59.43|59.76|59.46|59.76|59.46|59.73|59.43|14
1722446960000|2024-07-31 17:29:20|59.75|59.45|59.79|59.49|59.79|59.49|59.75|59.45|20
1722446970000|2024-07-31 17:29:30|59.78|59.48|59.79|59.49|59.8|59.5|59.77|59.47|22
1722446980000|2024-07-31 17:29:40|59.8|59.5|59.79|59.49|59.81|59.51|59.78|59.48|14
1722446990000|2024-07-31 17:29:50|59.8|59.5|59.8|59.5|59.81|59.51|59.77|59.47|11
1722447000000|2024-07-31 17:30:00|59.78|59.48|59.78|59.48|59.8|59.5|59.77|59.47|19
1722447010000|2024-07-31 17:30:10|59.77|59.47|59.77|59.47|59.79|59.49|59.76|59.46|18
1722447020000|2024-07-31 17:30:20|59.76|59.46|59.76|59.46|59.79|59.49|59.76|59.46|19
1722447030000|2024-07-31 17:30:30|59.77|59.47|59.69|59.39|59.77|59.47|59.67|59.37|20
1722447040000|2024-07-31 17:30:40|59.7|59.4|59.74|59.44|59.75|59.45|59.68|59.38|14
1722447050000|2024-07-31 17:30:50|59.75|59.45|59.76|59.46|59.78|59.48|59.74|59.44|17
1722447060000|2024-07-31 17:31:00|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|9
1722447070000|2024-07-31 17:31:10|59.74|59.44|59.76|59.46|59.76|59.46|59.73|59.43|13
1722447080000|2024-07-31 17:31:20|59.75|59.45|59.77|59.47|59.78|59.48|59.75|59.45|8
1722447090000|2024-07-31 17:31:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|16
1722447100000|2024-07-31 17:31:40|59.77|59.47|59.73|59.43|59.77|59.47|59.73|59.43|11
1722447110000|2024-07-31 17:31:50|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722447120000|2024-07-31 17:32:00|59.73|59.43|59.78|59.48|59.79|59.49|59.73|59.43|18
1722447130000|2024-07-31 17:32:10|59.77|59.47|59.77|59.47|59.78|59.48|59.75|59.45|11
1722447140000|2024-07-31 17:32:20|59.76|59.46|59.79|59.49|59.79|59.49|59.74|59.44|14
1722447150000|2024-07-31 17:32:30|59.77|59.47|59.76|59.46|59.79|59.49|59.76|59.46|11
1722447160000|2024-07-31 17:32:40|59.77|59.47|59.78|59.48|59.79|59.49|59.76|59.46|17
1722447170000|2024-07-31 17:32:50|59.76|59.46|59.83|59.53|59.84|59.54|59.76|59.46|13
1722447180000|2024-07-31 17:33:00|59.81|59.51|59.78|59.48|59.84|59.54|59.78|59.48|11
1722447190000|2024-07-31 17:33:10|59.77|59.47|59.77|59.47|59.8|59.5|59.75|59.45|18
1722447200000|2024-07-31 17:33:20|59.76|59.46|59.79|59.49|59.8|59.5|59.76|59.46|21
1722447210000|2024-07-31 17:33:30|59.77|59.47|59.8|59.5|59.83|59.53|59.77|59.47|22
1722447220000|2024-07-31 17:33:40|59.81|59.51|59.76|59.46|59.81|59.51|59.75|59.45|13
1722447230000|2024-07-31 17:33:50|59.75|59.45|59.74|59.44|59.75|59.45|59.74|59.44|8
1722447240000|2024-07-31 17:34:00|59.75|59.45|59.75|59.45|59.75|59.45|59.74|59.44|5
1722447250000|2024-07-31 17:34:10|59.74|59.44|59.75|59.45|59.77|59.47|59.74|59.44|17
1722447260000|2024-07-31 17:34:20|59.77|59.47|59.76|59.46|59.78|59.48|59.75|59.45|12
1722447270000|2024-07-31 17:34:30|59.77|59.47|59.78|59.48|59.78|59.48|59.76|59.46|12
1722447280000|2024-07-31 17:34:40|59.76|59.46|59.78|59.48|59.83|59.53|59.76|59.46|24
1722447290000|2024-07-31 17:34:50|59.79|59.49|59.83|59.53|59.83|59.53|59.79|59.49|17
1722447300000|2024-07-31 17:35:00|59.82|59.52|59.78|59.48|59.82|59.52|59.77|59.47|18
1722447310000|2024-07-31 17:35:10|59.8|59.5|59.79|59.49|59.83|59.53|59.77|59.47|24
1722447320000|2024-07-31 17:35:20|59.8|59.5|59.82|59.52|59.84|59.54|59.78|59.48|22
1722447330000|2024-07-31 17:35:30|59.84|59.54|59.85|59.55|59.85|59.55|59.82|59.52|12
1722447340000|2024-07-31 17:35:40|59.86|59.56|59.87|59.57|59.87|59.57|59.86|59.56|4
1722447350000|2024-07-31 17:35:50|59.86|59.56|59.86|59.56|59.88|59.58|59.84|59.54|14
1722447360000|2024-07-31 17:36:00|59.85|59.55|59.85|59.55|59.87|59.57|59.84|59.54|19
1722447370000|2024-07-31 17:36:10|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|12
1722447380000|2024-07-31 17:36:20|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|8
1722447390000|2024-07-31 17:36:30|59.84|59.54|59.85|59.55|59.86|59.56|59.84|59.54|13
1722447400000|2024-07-31 17:36:40|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|11
1722447410000|2024-07-31 17:36:50|59.86|59.56|59.89|59.59|59.89|59.59|59.86|59.56|4
1722447420000|2024-07-31 17:37:00|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|10
1722447430000|2024-07-31 17:37:10|59.88|59.58|59.88|59.58|59.9|59.6|59.86|59.56|13
1722447440000|2024-07-31 17:37:20|59.86|59.56|59.87|59.57|59.9|59.6|59.86|59.56|20
1722447450000|2024-07-31 17:37:30|59.88|59.58|59.89|59.59|59.89|59.59|59.86|59.56|15
1722447460000|2024-07-31 17:37:40|59.86|59.56|59.9|59.6|59.9|59.6|59.86|59.56|11
1722447470000|2024-07-31 17:37:50|59.88|59.58|59.88|59.58|59.9|59.6|59.87|59.57|9
1722447480000|2024-07-31 17:38:00|59.87|59.57|59.89|59.59|59.89|59.59|59.86|59.56|10
1722447490000|2024-07-31 17:38:10|59.87|59.57|59.83|59.53|59.89|59.59|59.81|59.51|14
1722447500000|2024-07-31 17:38:20|59.84|59.54|59.83|59.53|59.84|59.54|59.83|59.53|2
1722447510000|2024-07-31 17:38:30|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|10
1722447520000|2024-07-31 17:38:40|59.82|59.52|59.83|59.53|59.83|59.53|59.82|59.52|6
1722447530000|2024-07-31 17:38:50|59.82|59.52|59.78|59.48|59.83|59.53|59.77|59.47|13
1722447540000|2024-07-31 17:39:00|59.79|59.49|59.83|59.53|59.85|59.55|59.77|59.47|20
1722447550000|2024-07-31 17:39:10|59.82|59.52|59.82|59.52|59.84|59.54|59.82|59.52|9
1722447560000|2024-07-31 17:39:20|59.84|59.54|59.77|59.47|59.84|59.54|59.76|59.46|16
1722447570000|2024-07-31 17:39:30|59.76|59.46|59.78|59.48|59.8|59.5|59.76|59.46|12
1722447580000|2024-07-31 17:39:40|59.8|59.5|59.76|59.46|59.8|59.5|59.76|59.46|12
1722447590000|2024-07-31 17:39:50|59.78|59.48|59.78|59.48|59.79|59.49|59.76|59.46|15
1722447600000|2024-07-31 17:40:00|59.76|59.46|59.76|59.46|59.78|59.48|59.76|59.46|14
1722447610000|2024-07-31 17:40:10|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|18
1722447620000|2024-07-31 17:40:20|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|19
1722447630000|2024-07-31 17:40:30|59.77|59.47|59.83|59.53|59.83|59.53|59.76|59.46|16
1722447640000|2024-07-31 17:40:40|59.82|59.52|59.82|59.52|59.83|59.53|59.81|59.51|8
1722447650000|2024-07-31 17:40:50|59.83|59.53|59.82|59.52|59.85|59.55|59.81|59.51|15
1722447660000|2024-07-31 17:41:00|59.84|59.54|59.84|59.54|59.87|59.57|59.83|59.53|15
1722447670000|2024-07-31 17:41:10|59.83|59.53|59.85|59.55|59.88|59.58|59.83|59.53|24
1722447680000|2024-07-31 17:41:20|59.88|59.58|59.86|59.56|59.88|59.58|59.85|59.55|21
1722447690000|2024-07-31 17:41:30|59.87|59.57|59.87|59.57|59.93|59.63|59.85|59.55|22
1722447700000|2024-07-31 17:41:40|59.91|59.61|59.88|59.58|59.91|59.61|59.86|59.56|18
1722447710000|2024-07-31 17:41:50|59.87|59.57|59.89|59.59|59.9|59.6|59.86|59.56|19
1722447720000|2024-07-31 17:42:00|59.88|59.58|59.87|59.57|59.9|59.6|59.86|59.56|19
1722447730000|2024-07-31 17:42:10|59.9|59.6|59.86|59.56|59.9|59.6|59.84|59.54|28
1722447740000|2024-07-31 17:42:20|59.85|59.55|59.84|59.54|59.86|59.56|59.84|59.54|16
1722447750000|2024-07-31 17:42:30|59.85|59.55|59.84|59.54|59.85|59.55|59.81|59.51|17
1722447760000|2024-07-31 17:42:40|59.83|59.53|59.84|59.54|59.84|59.54|59.83|59.53|10
1722447770000|2024-07-31 17:42:50|59.83|59.53|59.88|59.58|59.89|59.59|59.83|59.53|21
1722447780000|2024-07-31 17:43:00|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|13
1722447790000|2024-07-31 17:43:10|59.86|59.56|59.87|59.57|59.89|59.59|59.86|59.56|13
1722447800000|2024-07-31 17:43:20|59.89|59.59|59.87|59.57|59.89|59.59|59.87|59.57|12
1722447810000|2024-07-31 17:43:30|59.89|59.59|59.91|59.61|59.93|59.63|59.88|59.58|20
1722447820000|2024-07-31 17:43:40|59.89|59.59|59.94|59.64|59.95|59.65|59.89|59.59|14
1722447830000|2024-07-31 17:43:50|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|6
1722447840000|2024-07-31 17:44:00|59.94|59.64|59.96|59.66|59.97|59.67|59.94|59.64|4
1722447850000|2024-07-31 17:44:10|59.97|59.67|59.98|59.68|59.98|59.68|59.95|59.65|23
1722447860000|2024-07-31 17:44:20|59.96|59.66|59.98|59.68|60|59.7|59.94|59.64|22
1722447870000|2024-07-31 17:44:30|59.99|59.69|59.97|59.67|60|59.7|59.97|59.67|20
1722447880000|2024-07-31 17:44:40|59.99|59.69|59.99|59.69|60.02|59.72|59.97|59.67|19
1722447890000|2024-07-31 17:44:50|59.98|59.68|60.03|59.73|60.03|59.73|59.98|59.68|8
1722447900000|2024-07-31 17:45:00|60.02|59.72|60.04|59.74|60.04|59.74|60.02|59.72|4
1722447910000|2024-07-31 17:45:10|60.05|59.75|60.03|59.73|60.05|59.75|60.02|59.72|20
1722447920000|2024-07-31 17:45:20|60.02|59.72|60.06|59.76|60.06|59.76|60.02|59.72|17
1722447930000|2024-07-31 17:45:30|60.05|59.75|60.07|59.77|60.09|59.79|60.04|59.74|20
1722447940000|2024-07-31 17:45:40|60.08|59.78|60.08|59.78|60.09|59.79|60.06|59.76|18
1722447950000|2024-07-31 17:45:50|60.09|59.79|60.13|59.83|60.13|59.83|60.08|59.78|12
1722447960000|2024-07-31 17:46:00|60.12|59.82|60.04|59.74|60.12|59.82|60.04|59.74|22
1722447970000|2024-07-31 17:46:10|60.05|59.75|60.08|59.78|60.08|59.78|60.04|59.74|17
1722447980000|2024-07-31 17:46:20|60.07|59.77|60.07|59.77|60.11|59.81|60.07|59.77|21
1722447990000|2024-07-31 17:46:30|60.06|59.76|60.08|59.78|60.09|59.79|60.05|59.75|16
1722448000000|2024-07-31 17:46:40|60.06|59.76|60|59.7|60.07|59.77|59.98|59.68|15
1722448010000|2024-07-31 17:46:50|60.01|59.71|60.04|59.74|60.04|59.74|60|59.7|10
1722448020000|2024-07-31 17:47:00|60.06|59.76|60.06|59.76|60.07|59.77|60.04|59.74|20
1722448030000|2024-07-31 17:47:10|60.05|59.75|60.04|59.74|60.08|59.78|60.03|59.73|21
1722448040000|2024-07-31 17:47:20|60.03|59.73|59.97|59.67|60.04|59.74|59.97|59.67|21
1722448050000|2024-07-31 17:47:30|59.98|59.68|59.98|59.68|60.02|59.72|59.96|59.66|21
1722448060000|2024-07-31 17:47:40|59.97|59.67|59.96|59.66|60.02|59.72|59.96|59.66|28
1722448070000|2024-07-31 17:47:50|59.95|59.65|59.95|59.65|59.97|59.67|59.93|59.63|18
1722448080000|2024-07-31 17:48:00|59.96|59.66|59.99|59.69|59.99|59.69|59.94|59.64|23
1722448090000|2024-07-31 17:48:10|59.98|59.68|59.99|59.69|60|59.7|59.97|59.67|23
1722448100000|2024-07-31 17:48:20|59.98|59.68|59.97|59.67|60.01|59.71|59.97|59.67|20
1722448110000|2024-07-31 17:48:30|59.99|59.69|59.96|59.66|60|59.7|59.94|59.64|19
1722448120000|2024-07-31 17:48:40|59.95|59.65|59.96|59.66|59.97|59.67|59.94|59.64|20
1722448130000|2024-07-31 17:48:50|59.95|59.65|60.02|59.72|60.02|59.72|59.95|59.65|19
1722448140000|2024-07-31 17:49:00|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|15
1722448150000|2024-07-31 17:49:10|60.04|59.74|60.02|59.72|60.04|59.74|59.98|59.68|23
1722448160000|2024-07-31 17:49:20|60.03|59.73|60.03|59.73|60.05|59.75|60.03|59.73|7
1722448170000|2024-07-31 17:49:30|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|16
1722448180000|2024-07-31 17:49:40|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|12
1722448190000|2024-07-31 17:49:50|60.05|59.75|60.04|59.74|60.05|59.75|60.04|59.74|12
1722448200000|2024-07-31 17:50:00|60.03|59.73|60.01|59.71|60.03|59.73|59.97|59.67|16
1722448210000|2024-07-31 17:50:10|60|59.7|60.03|59.73|60.03|59.73|59.97|59.67|19
1722448220000|2024-07-31 17:50:20|60.02|59.72|60.02|59.72|60.04|59.74|60.01|59.71|18
1722448230000|2024-07-31 17:50:30|60.01|59.71|60.05|59.75|60.05|59.75|60.01|59.71|10
1722448240000|2024-07-31 17:50:40|60.06|59.76|60.05|59.75|60.07|59.77|60.04|59.74|12
1722448250000|2024-07-31 17:50:50|60.06|59.76|60.08|59.78|60.08|59.78|60.06|59.76|10
1722448260000|2024-07-31 17:51:00|60.07|59.77|60.08|59.78|60.1|59.8|60.07|59.77|14
1722448270000|2024-07-31 17:51:10|60.09|59.79|60.09|59.79|60.11|59.81|60.08|59.78|15
1722448280000|2024-07-31 17:51:20|60.08|59.78|60.06|59.76|60.08|59.78|60.05|59.75|12
1722448290000|2024-07-31 17:51:30|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|15
1722448300000|2024-07-31 17:51:40|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|7
1722448310000|2024-07-31 17:51:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|12
1722448320000|2024-07-31 17:52:00|60.08|59.78|60.05|59.75|60.09|59.79|60.05|59.75|21
1722448330000|2024-07-31 17:52:10|60.06|59.76|60.05|59.75|60.09|59.79|60.05|59.75|19
1722448340000|2024-07-31 17:52:20|60.07|59.77|60.06|59.76|60.07|59.77|60.04|59.74|19
1722448350000|2024-07-31 17:52:30|60.05|59.75|60.04|59.74|60.06|59.76|60.04|59.74|12
1722448360000|2024-07-31 17:52:40|60.05|59.75|60.06|59.76|60.07|59.77|60.05|59.75|4
1722448370000|2024-07-31 17:52:50|60.07|59.77|60.09|59.79|60.09|59.79|60.07|59.77|12
1722448380000|2024-07-31 17:53:00|60.07|59.77|60.05|59.75|60.1|59.8|60.05|59.75|20
1722448390000|2024-07-31 17:53:10|60.06|59.76|59.98|59.68|60.07|59.77|59.98|59.68|18
1722448400000|2024-07-31 17:53:20|59.99|59.69|59.97|59.67|59.99|59.69|59.95|59.65|20
1722448410000|2024-07-31 17:53:30|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|24
1722448420000|2024-07-31 17:53:40|60|59.7|59.98|59.68|60|59.7|59.96|59.66|15
1722448430000|2024-07-31 17:53:50|59.99|59.69|59.99|59.69|60.01|59.71|59.97|59.67|11
1722448440000|2024-07-31 17:54:00|59.98|59.68|59.97|59.67|59.99|59.69|59.96|59.66|15
1722448450000|2024-07-31 17:54:10|59.98|59.68|59.99|59.69|60|59.7|59.97|59.67|14
1722448460000|2024-07-31 17:54:20|59.98|59.68|59.98|59.68|60|59.7|59.96|59.66|10
1722448470000|2024-07-31 17:54:30|59.97|59.67|59.96|59.66|59.99|59.69|59.96|59.66|19
1722448480000|2024-07-31 17:54:40|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|18
1722448490000|2024-07-31 17:54:50|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|8
1722448500000|2024-07-31 17:55:00|59.93|59.63|59.94|59.64|59.94|59.64|59.92|59.62|4
1722448510000|2024-07-31 17:55:10|59.93|59.63|59.95|59.65|59.97|59.67|59.93|59.63|11
1722448520000|2024-07-31 17:55:20|59.97|59.67|59.96|59.66|59.97|59.67|59.96|59.66|8
1722448530000|2024-07-31 17:55:30|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|11
1722448540000|2024-07-31 17:55:40|59.97|59.67|59.93|59.63|59.97|59.67|59.93|59.63|10
1722448550000|2024-07-31 17:55:50|59.94|59.64|59.96|59.66|59.97|59.67|59.93|59.63|19
1722448560000|2024-07-31 17:56:00|59.95|59.65|59.99|59.69|60|59.7|59.95|59.65|19
1722448570000|2024-07-31 17:56:10|59.98|59.68|59.98|59.68|60|59.7|59.98|59.68|16
1722448580000|2024-07-31 17:56:20|59.99|59.69|60.01|59.71|60.01|59.71|59.99|59.69|11
1722448590000|2024-07-31 17:56:30|60|59.7|60|59.7|60.01|59.71|59.99|59.69|16
1722448600000|2024-07-31 17:56:40|59.99|59.69|60|59.7|60.02|59.72|59.99|59.69|16
1722448610000|2024-07-31 17:56:50|60.02|59.72|60.02|59.72|60.02|59.72|60|59.7|9
1722448620000|2024-07-31 17:57:00|59.99|59.69|59.96|59.66|60.01|59.71|59.95|59.65|16
1722448630000|2024-07-31 17:57:10|59.95|59.65|59.94|59.64|59.96|59.66|59.94|59.64|10
1722448640000|2024-07-31 17:57:20|59.95|59.65|59.89|59.59|59.95|59.65|59.88|59.58|18
1722448650000|2024-07-31 17:57:30|59.88|59.58|59.84|59.54|59.88|59.58|59.84|59.54|13
1722448660000|2024-07-31 17:57:40|59.85|59.55|59.84|59.54|59.85|59.55|59.84|59.54|2
1722448670000|2024-07-31 17:57:50|59.83|59.53|59.83|59.53|59.83|59.53|59.83|59.53|1
1722448680000|2024-07-31 17:58:00|59.82|59.52|59.81|59.51|59.82|59.52|59.76|59.46|18
1722448690000|2024-07-31 17:58:10|59.82|59.52|59.79|59.49|59.82|59.52|59.79|59.49|11
1722448700000|2024-07-31 17:58:20|59.78|59.48|59.77|59.47|59.79|59.49|59.77|59.47|17
1722448710000|2024-07-31 17:58:30|59.78|59.48|59.76|59.46|59.78|59.48|59.76|59.46|13
1722448720000|2024-07-31 17:58:40|59.78|59.48|59.74|59.44|59.78|59.48|59.74|59.44|11
1722448730000|2024-07-31 17:58:50|59.73|59.43|59.76|59.46|59.76|59.46|59.72|59.42|9
1722448740000|2024-07-31 17:59:00|59.75|59.45|59.76|59.46|59.78|59.48|59.74|59.44|15
1722448750000|2024-07-31 17:59:10|59.75|59.45|59.79|59.49|59.79|59.49|59.74|59.44|17
1722448760000|2024-07-31 17:59:20|59.78|59.48|59.76|59.46|59.79|59.49|59.75|59.45|19
1722448770000|2024-07-31 17:59:30|59.75|59.45|59.75|59.45|59.78|59.48|59.75|59.45|19
1722448780000|2024-07-31 17:59:40|59.74|59.44|59.75|59.45|59.76|59.46|59.74|59.44|4
1722448790000|2024-07-31 17:59:50|59.74|59.44|59.77|59.47|59.77|59.47|59.74|59.44|10
1722448800000|2024-07-31 18:00:00|59.79|59.49|59.74|59.44|59.81|59.51|59.72|59.42|25
1722448810000|2024-07-31 18:00:10|59.75|59.45|59.76|59.46|59.79|59.49|59.73|59.43|23
1722448820000|2024-07-31 18:00:20|59.79|59.49|59.85|59.55|59.88|59.58|59.75|59.45|22
1722448830000|2024-07-31 18:00:30|59.87|59.57|59.84|59.54|59.91|59.61|59.83|59.53|19
1722448840000|2024-07-31 18:00:40|59.83|59.53|59.7|59.4|59.84|59.54|59.7|59.4|23
1722448850000|2024-07-31 18:00:50|59.69|59.39|59.59|59.29|59.69|59.39|59.58|59.28|18
1722448860000|2024-07-31 18:01:00|59.6|59.3|59.63|59.33|59.65|59.35|59.59|59.29|24
1722448870000|2024-07-31 18:01:10|59.65|59.35|59.64|59.34|59.7|59.4|59.63|59.33|24
1722448880000|2024-07-31 18:01:20|59.66|59.36|59.66|59.36|59.68|59.38|59.62|59.32|20
1722448890000|2024-07-31 18:01:30|59.67|59.37|59.69|59.39|59.7|59.4|59.64|59.34|25
1722448900000|2024-07-31 18:01:40|59.71|59.41|59.78|59.48|59.78|59.48|59.71|59.41|17
1722448910000|2024-07-31 18:01:50|59.82|59.52|59.79|59.49|59.85|59.55|59.78|59.48|21
1722448920000|2024-07-31 18:02:00|59.77|59.47|59.76|59.46|59.79|59.49|59.75|59.45|19
1722448930000|2024-07-31 18:02:10|59.77|59.47|59.67|59.37|59.78|59.48|59.67|59.37|21
1722448940000|2024-07-31 18:02:20|59.69|59.39|59.67|59.37|59.69|59.39|59.65|59.35|13
1722448950000|2024-07-31 18:02:30|59.68|59.38|59.66|59.36|59.68|59.38|59.65|59.35|8
1722448960000|2024-07-31 18:02:40|59.67|59.37|59.67|59.37|59.69|59.39|59.66|59.36|13
1722448970000|2024-07-31 18:02:50|59.69|59.39|59.76|59.46|59.76|59.46|59.69|59.39|14
1722448980000|2024-07-31 18:03:00|59.77|59.47|59.76|59.46|59.77|59.47|59.76|59.46|8
1722448990000|2024-07-31 18:03:10|59.77|59.47|59.72|59.42|59.78|59.48|59.72|59.42|16
1722449000000|2024-07-31 18:03:20|59.73|59.43|59.69|59.39|59.73|59.43|59.67|59.37|8
1722449010000|2024-07-31 18:03:30|59.71|59.41|59.76|59.46|59.77|59.47|59.71|59.41|16
1722449020000|2024-07-31 18:03:40|59.77|59.47|59.75|59.45|59.78|59.48|59.75|59.45|21
1722449030000|2024-07-31 18:03:50|59.74|59.44|59.69|59.39|59.74|59.44|59.68|59.38|10
1722449040000|2024-07-31 18:04:00|59.7|59.4|59.73|59.43|59.73|59.43|59.67|59.37|12
1722449050000|2024-07-31 18:04:10|59.71|59.41|59.74|59.44|59.74|59.44|59.69|59.39|8
1722449060000|2024-07-31 18:04:20|59.75|59.45|59.77|59.47|59.78|59.48|59.73|59.43|15
1722449070000|2024-07-31 18:04:30|59.78|59.48|59.8|59.5|59.8|59.5|59.75|59.45|13
1722449080000|2024-07-31 18:04:40|59.81|59.51|59.76|59.46|59.81|59.51|59.75|59.45|18
1722449090000|2024-07-31 18:04:50|59.75|59.45|59.74|59.44|59.75|59.45|59.73|59.43|6
1722449100000|2024-07-31 18:05:00|59.75|59.45|59.79|59.49|59.8|59.5|59.74|59.44|19
1722449110000|2024-07-31 18:05:10|59.8|59.5|59.84|59.54|59.86|59.56|59.79|59.49|16
1722449120000|2024-07-31 18:05:20|59.83|59.53|59.88|59.58|59.91|59.61|59.83|59.53|18
1722449130000|2024-07-31 18:05:30|59.89|59.59|59.9|59.6|59.91|59.61|59.87|59.57|17
1722449140000|2024-07-31 18:05:40|59.89|59.59|59.87|59.57|59.9|59.6|59.86|59.56|20
1722449150000|2024-07-31 18:05:50|59.86|59.56|59.81|59.51|59.87|59.57|59.8|59.5|20
1722449160000|2024-07-31 18:06:00|59.8|59.5|59.8|59.5|59.81|59.51|59.77|59.47|19
1722449170000|2024-07-31 18:06:10|59.79|59.49|59.85|59.55|59.85|59.55|59.78|59.48|19
1722449180000|2024-07-31 18:06:20|59.86|59.56|59.87|59.57|59.87|59.57|59.83|59.53|8
1722449190000|2024-07-31 18:06:30|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|12
1722449200000|2024-07-31 18:06:40|59.88|59.58|59.87|59.57|59.89|59.59|59.87|59.57|12
1722449210000|2024-07-31 18:06:50|59.88|59.58|59.87|59.57|59.9|59.6|59.87|59.57|20
1722449220000|2024-07-31 18:07:00|59.86|59.56|59.86|59.56|59.89|59.59|59.86|59.56|13
1722449230000|2024-07-31 18:07:10|59.85|59.55|59.83|59.53|59.85|59.55|59.83|59.53|11
1722449240000|2024-07-31 18:07:20|59.82|59.52|59.79|59.49|59.83|59.53|59.78|59.48|13
1722449250000|2024-07-31 18:07:30|59.8|59.5|59.85|59.55|59.85|59.55|59.79|59.49|13
1722449260000|2024-07-31 18:07:40|59.84|59.54|59.83|59.53|59.86|59.56|59.83|59.53|12
1722449270000|2024-07-31 18:07:50|59.82|59.52|59.85|59.55|59.85|59.55|59.8|59.5|11
1722449280000|2024-07-31 18:08:00|59.84|59.54|59.84|59.54|59.86|59.56|59.84|59.54|11
1722449290000|2024-07-31 18:08:10|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|8
1722449300000|2024-07-31 18:08:20|59.85|59.55|59.86|59.56|59.87|59.57|59.85|59.55|4
1722449310000|2024-07-31 18:08:30|59.84|59.54|59.83|59.53|59.85|59.55|59.83|59.53|6
1722449320000|2024-07-31 18:08:40|59.82|59.52|59.78|59.48|59.82|59.52|59.78|59.48|10
1722449330000|2024-07-31 18:08:50|59.79|59.49|59.8|59.5|59.8|59.5|59.78|59.48|10
1722449340000|2024-07-31 18:09:00|59.81|59.51|59.79|59.49|59.84|59.54|59.79|59.49|12
1722449350000|2024-07-31 18:09:10|59.78|59.48|59.78|59.48|59.79|59.49|59.78|59.48|3
1722449360000|2024-07-31 18:09:20|59.79|59.49|59.78|59.48|59.79|59.49|59.76|59.46|12
1722449370000|2024-07-31 18:09:30|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|14
1722449380000|2024-07-31 18:09:40|59.73|59.43|59.64|59.34|59.73|59.43|59.64|59.34|17
1722449390000|2024-07-31 18:09:50|59.63|59.33|59.66|59.36|59.67|59.37|59.63|59.33|13
1722449400000|2024-07-31 18:10:00|59.65|59.35|59.63|59.33|59.68|59.38|59.63|59.33|12
1722449410000|2024-07-31 18:10:10|59.64|59.34|59.56|59.26|59.64|59.34|59.56|59.26|17
1722449420000|2024-07-31 18:10:20|59.57|59.27|59.52|59.22|59.57|59.27|59.52|59.22|14
1722449430000|2024-07-31 18:10:30|59.53|59.23|59.47|59.17|59.53|59.23|59.46|59.16|19
1722449440000|2024-07-31 18:10:40|59.5|59.2|59.51|59.21|59.54|59.24|59.49|59.19|14
1722449450000|2024-07-31 18:10:50|59.52|59.22|59.46|59.16|59.52|59.22|59.46|59.16|13
1722449460000|2024-07-31 18:11:00|59.47|59.17|59.53|59.23|59.53|59.23|59.46|59.16|20
1722449470000|2024-07-31 18:11:10|59.54|59.24|59.55|59.25|59.56|59.26|59.54|59.24|4
1722449480000|2024-07-31 18:11:20|59.56|59.26|59.56|59.26|59.58|59.28|59.55|59.25|9
1722449490000|2024-07-31 18:11:30|59.57|59.27|59.56|59.26|59.6|59.3|59.56|59.26|10
1722449500000|2024-07-31 18:11:40|59.57|59.27|59.57|59.27|59.59|59.29|59.56|59.26|16
1722449510000|2024-07-31 18:11:50|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|16
1722449520000|2024-07-31 18:12:00|59.56|59.26|59.52|59.22|59.56|59.26|59.51|59.21|12
1722449530000|2024-07-31 18:12:10|59.51|59.21|59.52|59.22|59.53|59.23|59.49|59.19|11
1722449540000|2024-07-31 18:12:20|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|10
1722449550000|2024-07-31 18:12:30|59.53|59.23|59.51|59.21|59.53|59.23|59.49|59.19|16
1722449560000|2024-07-31 18:12:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|12
1722449570000|2024-07-31 18:12:50|59.52|59.22|59.54|59.24|59.55|59.25|59.51|59.21|7
1722449580000|2024-07-31 18:13:00|59.55|59.25|59.57|59.27|59.57|59.27|59.54|59.24|9
1722449590000|2024-07-31 18:13:10|59.56|59.26|59.53|59.23|59.56|59.26|59.53|59.23|12
1722449600000|2024-07-31 18:13:20|59.52|59.22|59.52|59.22|59.55|59.25|59.5|59.2|10
1722449610000|2024-07-31 18:13:30|59.53|59.23|59.5|59.2|59.53|59.23|59.5|59.2|8
1722449620000|2024-07-31 18:13:40|59.49|59.19|59.53|59.23|59.53|59.23|59.47|59.17|17
1722449630000|2024-07-31 18:13:50|59.52|59.22|59.54|59.24|59.55|59.25|59.52|59.22|8
1722449640000|2024-07-31 18:14:00|59.55|59.25|59.54|59.24|59.55|59.25|59.54|59.24|4
1722449650000|2024-07-31 18:14:10|59.53|59.23|59.54|59.24|59.56|59.26|59.53|59.23|10
1722449660000|2024-07-31 18:14:20|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|10
1722449670000|2024-07-31 18:14:30|59.55|59.25|59.55|59.25|59.58|59.28|59.55|59.25|10
1722449680000|2024-07-31 18:14:40|59.54|59.24|59.55|59.25|59.55|59.25|59.54|59.24|2
1722449690000|2024-07-31 18:14:50|59.56|59.26|59.55|59.25|59.56|59.26|59.54|59.24|6
1722449700000|2024-07-31 18:15:00|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|7
1722449710000|2024-07-31 18:15:10|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|5
1722449720000|2024-07-31 18:15:20|59.55|59.25|59.47|59.17|59.55|59.25|59.46|59.16|16
1722449730000|2024-07-31 18:15:30|59.48|59.18|59.53|59.23|59.53|59.23|59.45|59.15|17
1722449740000|2024-07-31 18:15:40|59.54|59.24|59.54|59.24|59.55|59.25|59.53|59.23|13
1722449750000|2024-07-31 18:15:50|59.53|59.23|59.49|59.19|59.54|59.24|59.48|59.18|16
1722449760000|2024-07-31 18:16:00|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|11
1722449770000|2024-07-31 18:16:10|59.54|59.24|59.52|59.22|59.55|59.25|59.51|59.21|9
1722449780000|2024-07-31 18:16:20|59.51|59.21|59.54|59.24|59.54|59.24|59.49|59.19|16
1722449790000|2024-07-31 18:16:30|59.53|59.23|59.54|59.24|59.55|59.25|59.52|59.22|15
1722449800000|2024-07-31 18:16:40|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|10
1722449810000|2024-07-31 18:16:50|59.56|59.26|59.54|59.24|59.56|59.26|59.53|59.23|10
1722449820000|2024-07-31 18:17:00|59.55|59.25|59.53|59.23|59.55|59.25|59.52|59.22|13
1722449830000|2024-07-31 18:17:10|59.54|59.24|59.48|59.18|59.54|59.24|59.48|59.18|15
1722449840000|2024-07-31 18:17:20|59.49|59.19|59.47|59.17|59.49|59.19|59.47|59.17|9
1722449850000|2024-07-31 18:17:30|59.46|59.16|59.47|59.17|59.47|59.17|59.46|59.16|4
1722449860000|2024-07-31 18:17:40|59.46|59.16|59.46|59.16|59.47|59.17|59.46|59.16|11
1722449870000|2024-07-31 18:17:50|59.47|59.17|59.53|59.23|59.53|59.23|59.47|59.17|8
1722449880000|2024-07-31 18:18:00|59.54|59.24|59.55|59.25|59.55|59.25|59.53|59.23|6
1722449890000|2024-07-31 18:18:10|59.54|59.24|59.54|59.24|59.55|59.25|59.52|59.22|9
1722449900000|2024-07-31 18:18:20|59.53|59.23|59.52|59.22|59.53|59.23|59.51|59.21|6
1722449910000|2024-07-31 18:18:30|59.53|59.23|59.52|59.22|59.53|59.23|59.5|59.2|8
1722449920000|2024-07-31 18:18:40|59.51|59.21|59.53|59.23|59.54|59.24|59.49|59.19|12
1722449930000|2024-07-31 18:18:50|59.54|59.24|59.54|59.24|59.54|59.24|59.54|59.24|1
1722449940000|2024-07-31 18:19:00|59.53|59.23|59.53|59.23|59.54|59.24|59.52|59.22|7
1722449950000|2024-07-31 18:19:10|59.52|59.22|59.49|59.19|59.53|59.23|59.49|59.19|8
1722449960000|2024-07-31 18:19:20|59.5|59.2|59.5|59.2|59.53|59.23|59.5|59.2|6
1722449970000|2024-07-31 18:19:30|59.51|59.21|59.51|59.21|59.52|59.22|59.5|59.2|13
1722449980000|2024-07-31 18:19:40|59.52|59.22|59.51|59.21|59.53|59.23|59.51|59.21|8
1722449990000|2024-07-31 18:19:50|59.5|59.2|59.52|59.22|59.53|59.23|59.49|59.19|7
1722450000000|2024-07-31 18:20:00|59.51|59.21|59.54|59.24|59.54|59.24|59.49|59.19|18
1722450010000|2024-07-31 18:20:10|59.53|59.23|59.5|59.2|59.54|59.24|59.49|59.19|10
1722450020000|2024-07-31 18:20:20|59.49|59.19|59.48|59.18|59.5|59.2|59.47|59.17|14
1722450030000|2024-07-31 18:20:30|59.49|59.19|59.53|59.23|59.54|59.24|59.48|59.18|9
1722450040000|2024-07-31 18:20:40|59.52|59.22|59.53|59.23|59.53|59.23|59.49|59.19|8
1722450050000|2024-07-31 18:20:50|59.52|59.22|59.49|59.19|59.53|59.23|59.49|59.19|8
1722450060000|2024-07-31 18:21:00|59.5|59.2|59.5|59.2|59.5|59.2|59.48|59.18|5
1722450070000|2024-07-31 18:21:10|59.51|59.21|59.5|59.2|59.51|59.21|59.48|59.18|11
1722450080000|2024-07-31 18:21:20|59.49|59.19|59.48|59.18|59.5|59.2|59.48|59.18|16
1722450090000|2024-07-31 18:21:30|59.49|59.19|59.48|59.18|59.49|59.19|59.48|59.18|2
1722450100000|2024-07-31 18:21:40|59.47|59.17|59.45|59.15|59.48|59.18|59.45|59.15|5
1722450110000|2024-07-31 18:21:50|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1722450120000|2024-07-31 18:22:00|59.46|59.16|59.45|59.15|59.46|59.16|59.45|59.15|2
1722450130000|2024-07-31 18:22:10|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|5
1722450140000|2024-07-31 18:22:20|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1722450150000|2024-07-31 18:22:30|59.43|59.13|59.44|59.14|59.45|59.15|59.43|59.13|3
1722450160000|2024-07-31 18:22:40|59.45|59.15|59.44|59.14|59.45|59.15|59.43|59.13|8
1722450170000|2024-07-31 18:22:50|59.45|59.15|59.43|59.13|59.45|59.15|59.43|59.13|3
1722450180000|2024-07-31 18:23:00|59.42|59.12|59.34|59.04|59.43|59.13|59.34|59.04|11
1722450190000|2024-07-31 18:23:10|59.33|59.03|59.34|59.04|59.36|59.06|59.33|59.03|11
1722450200000|2024-07-31 18:23:20|59.33|59.03|59.33|59.03|59.33|59.03|59.3|59|12
1722450210000|2024-07-31 18:23:30|59.32|59.02|59.33|59.03|59.34|59.04|59.32|59.02|19
1722450220000|2024-07-31 18:23:40|59.32|59.02|59.31|59.01|59.34|59.04|59.31|59.01|10
1722450230000|2024-07-31 18:23:50|59.3|59|59.28|58.98|59.32|59.02|59.26|58.96|16
1722450240000|2024-07-31 18:24:00|59.27|58.97|59.31|59.01|59.31|59.01|59.27|58.97|13
1722450250000|2024-07-31 18:24:10|59.3|59|59.28|58.98|59.31|59.01|59.28|58.98|9
1722450260000|2024-07-31 18:24:20|59.29|58.99|59.28|58.98|59.29|58.99|59.26|58.96|11
1722450270000|2024-07-31 18:24:30|59.27|58.97|59.25|58.95|59.27|58.97|59.23|58.93|12
1722450280000|2024-07-31 18:24:40|59.26|58.96|59.27|58.97|59.29|58.99|59.24|58.94|16
1722450290000|2024-07-31 18:24:50|59.28|58.98|59.23|58.93|59.29|58.99|59.23|58.93|14
1722450300000|2024-07-31 18:25:00|59.24|58.94|59.25|58.95|59.25|58.95|59.23|58.93|14
1722450310000|2024-07-31 18:25:10|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|5
1722450320000|2024-07-31 18:25:20|59.25|58.95|59.26|58.96|59.26|58.96|59.24|58.94|10
1722450330000|2024-07-31 18:25:30|59.25|58.95|59.27|58.97|59.28|58.98|59.25|58.95|13
1722450340000|2024-07-31 18:25:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|10
1722450350000|2024-07-31 18:25:50|59.28|58.98|59.33|59.03|59.34|59.04|59.28|58.98|17
1722450360000|2024-07-31 18:26:00|59.34|59.04|59.33|59.03|59.35|59.05|59.33|59.03|10
1722450370000|2024-07-31 18:26:10|59.32|59.02|59.29|58.99|59.33|59.03|59.29|58.99|8
1722450380000|2024-07-31 18:26:20|59.3|59|59.33|59.03|59.34|59.04|59.3|59|14
1722450390000|2024-07-31 18:26:30|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|6
1722450400000|2024-07-31 18:26:40|59.34|59.04|59.33|59.03|59.34|59.04|59.33|59.03|2
1722450410000|2024-07-31 18:26:50|59.34|59.04|59.33|59.03|59.34|59.04|59.32|59.02|8
1722450420000|2024-07-31 18:27:00|59.32|59.02|59.34|59.04|59.34|59.04|59.32|59.02|11
1722450430000|2024-07-31 18:27:10|59.35|59.05|59.35|59.05|59.35|59.05|59.35|59.05|1
1722450440000|2024-07-31 18:27:20|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|3
1722450450000|2024-07-31 18:27:30|59.35|59.05|59.36|59.06|59.36|59.06|59.34|59.04|6
1722450460000|2024-07-31 18:27:40|59.37|59.07|59.44|59.14|59.44|59.14|59.37|59.07|13
1722450470000|2024-07-31 18:27:50|59.45|59.15|59.49|59.19|59.49|59.19|59.45|59.15|9
1722450480000|2024-07-31 18:28:00|59.48|59.18|59.55|59.25|59.55|59.25|59.48|59.18|11
1722450490000|2024-07-31 18:28:10|59.53|59.23|59.46|59.16|59.54|59.24|59.46|59.16|23
1722450500000|2024-07-31 18:28:20|59.47|59.17|59.49|59.19|59.5|59.2|59.47|59.17|7
1722450510000|2024-07-31 18:28:30|59.48|59.18|59.49|59.19|59.49|59.19|59.48|59.18|8
1722450520000|2024-07-31 18:28:40|59.5|59.2|59.5|59.2|59.5|59.2|59.48|59.18|15
1722450530000|2024-07-31 18:28:50|59.51|59.21|59.5|59.2|59.53|59.23|59.5|59.2|15
1722450540000|2024-07-31 18:29:00|59.51|59.21|59.5|59.2|59.51|59.21|59.5|59.2|4
1722450550000|2024-07-31 18:29:10|59.48|59.18|59.47|59.17|59.49|59.19|59.47|59.17|14
1722450560000|2024-07-31 18:29:20|59.48|59.18|59.5|59.2|59.5|59.2|59.47|59.17|5
1722450570000|2024-07-31 18:29:30|59.52|59.22|59.5|59.2|59.52|59.22|59.5|59.2|4
1722450580000|2024-07-31 18:29:40|59.51|59.21|59.5|59.2|59.53|59.23|59.5|59.2|14
1722450590000|2024-07-31 18:29:50|59.51|59.21|59.48|59.18|59.51|59.21|59.48|59.18|3
1722450600000|2024-07-31 18:30:00|59.47|59.17|59.47|59.17|59.47|59.17|59.47|59.17|1
1722450610000|2024-07-31 18:30:10|59.48|59.18|59.55|59.25|59.55|59.25|59.48|59.18|14
1722450620000|2024-07-31 18:30:20|59.53|59.23|59.56|59.26|59.56|59.26|59.53|59.23|7
1722450630000|2024-07-31 18:30:30|59.54|59.24|59.56|59.26|59.57|59.27|59.53|59.23|6
1722450640000|2024-07-31 18:30:40|59.55|59.25|59.56|59.26|59.57|59.27|59.54|59.24|9
1722450650000|2024-07-31 18:30:50|59.57|59.27|59.58|59.28|59.58|59.28|59.56|59.26|8
1722450660000|2024-07-31 18:31:00|59.59|59.29|59.57|59.27|59.6|59.3|59.57|59.27|9
1722450670000|2024-07-31 18:31:10|59.56|59.26|59.57|59.27|59.57|59.27|59.55|59.25|10
1722450680000|2024-07-31 18:31:20|59.58|59.28|59.58|59.28|59.58|59.28|59.57|59.27|3
1722450690000|2024-07-31 18:31:30|59.57|59.27|59.59|59.29|59.59|59.29|59.57|59.27|7
1722450700000|2024-07-31 18:31:40|59.58|59.28|59.68|59.38|59.69|59.39|59.58|59.28|13
1722450710000|2024-07-31 18:31:50|59.69|59.39|59.71|59.41|59.71|59.41|59.69|59.39|3
1722450720000|2024-07-31 18:32:00|59.72|59.42|59.74|59.44|59.74|59.44|59.7|59.4|9
1722450730000|2024-07-31 18:32:10|59.75|59.45|59.76|59.46|59.77|59.47|59.75|59.45|6
1722450740000|2024-07-31 18:32:20|59.75|59.45|59.81|59.51|59.81|59.51|59.75|59.45|8
1722450750000|2024-07-31 18:32:30|59.8|59.5|59.8|59.5|59.84|59.54|59.79|59.49|11
1722450760000|2024-07-31 18:32:40|59.82|59.52|59.87|59.57|59.9|59.6|59.82|59.52|13
1722450770000|2024-07-31 18:32:50|59.86|59.56|59.92|59.62|59.92|59.62|59.86|59.56|10
1722450780000|2024-07-31 18:33:00|59.91|59.61|59.88|59.58|59.92|59.62|59.87|59.57|14
1722450790000|2024-07-31 18:33:10|59.87|59.57|59.92|59.62|59.93|59.63|59.87|59.57|15
1722450800000|2024-07-31 18:33:20|59.93|59.63|59.86|59.56|59.93|59.63|59.86|59.56|13
1722450810000|2024-07-31 18:33:30|59.85|59.55|59.86|59.56|59.86|59.56|59.84|59.54|12
1722450820000|2024-07-31 18:33:40|59.87|59.57|59.84|59.54|59.89|59.59|59.84|59.54|14
1722450830000|2024-07-31 18:33:50|59.83|59.53|59.86|59.56|59.86|59.56|59.81|59.51|13
1722450840000|2024-07-31 18:34:00|59.85|59.55|59.78|59.48|59.85|59.55|59.77|59.47|16
1722450850000|2024-07-31 18:34:10|59.79|59.49|59.78|59.48|59.85|59.55|59.78|59.48|15
1722450860000|2024-07-31 18:34:20|59.77|59.47|59.75|59.45|59.77|59.47|59.74|59.44|15
1722450870000|2024-07-31 18:34:30|59.76|59.46|59.73|59.43|59.77|59.47|59.73|59.43|17
1722450880000|2024-07-31 18:34:40|59.74|59.44|59.81|59.51|59.81|59.51|59.72|59.42|17
1722450890000|2024-07-31 18:34:50|59.8|59.5|59.8|59.5|59.83|59.53|59.78|59.48|19
1722450900000|2024-07-31 18:35:00|59.79|59.49|59.78|59.48|59.81|59.51|59.78|59.48|12
1722450910000|2024-07-31 18:35:10|59.77|59.47|59.75|59.45|59.77|59.47|59.72|59.42|11
1722450920000|2024-07-31 18:35:20|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|6
1722450930000|2024-07-31 18:35:30|59.72|59.42|59.74|59.44|59.76|59.46|59.71|59.41|18
1722450940000|2024-07-31 18:35:40|59.73|59.43|59.68|59.38|59.75|59.45|59.68|59.38|13
1722450950000|2024-07-31 18:35:50|59.69|59.39|59.7|59.4|59.71|59.41|59.67|59.37|15
1722450960000|2024-07-31 18:36:00|59.71|59.41|59.76|59.46|59.76|59.46|59.7|59.4|13
1722450970000|2024-07-31 18:36:10|59.75|59.45|59.73|59.43|59.75|59.45|59.73|59.43|5
1722450980000|2024-07-31 18:36:20|59.74|59.44|59.67|59.37|59.74|59.44|59.66|59.36|9
1722450990000|2024-07-31 18:36:30|59.66|59.36|59.66|59.36|59.68|59.38|59.66|59.36|14
1722451000000|2024-07-31 18:36:40|59.65|59.35|59.66|59.36|59.66|59.36|59.63|59.33|12
1722451010000|2024-07-31 18:36:50|59.65|59.35|59.73|59.43|59.73|59.43|59.65|59.35|11
1722451020000|2024-07-31 18:37:00|59.72|59.42|59.67|59.37|59.72|59.42|59.67|59.37|18
1722451030000|2024-07-31 18:37:10|59.66|59.36|59.68|59.38|59.68|59.38|59.64|59.34|17
1722451040000|2024-07-31 18:37:20|59.69|59.39|59.75|59.45|59.75|59.45|59.66|59.36|17
1722451050000|2024-07-31 18:37:30|59.76|59.46|59.75|59.45|59.76|59.46|59.73|59.43|9
1722451060000|2024-07-31 18:37:40|59.74|59.44|59.76|59.46|59.77|59.47|59.74|59.44|11
1722451070000|2024-07-31 18:37:50|59.77|59.47|59.74|59.44|59.77|59.47|59.74|59.44|6
1722451080000|2024-07-31 18:38:00|59.73|59.43|59.68|59.38|59.73|59.43|59.67|59.37|15
1722451090000|2024-07-31 18:38:10|59.69|59.39|59.73|59.43|59.75|59.45|59.69|59.39|13
1722451100000|2024-07-31 18:38:20|59.72|59.42|59.69|59.39|59.75|59.45|59.68|59.38|17
1722451110000|2024-07-31 18:38:30|59.7|59.4|59.74|59.44|59.75|59.45|59.69|59.39|16
1722451120000|2024-07-31 18:38:40|59.75|59.45|59.74|59.44|59.78|59.48|59.74|59.44|14
1722451130000|2024-07-31 18:38:50|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|9
1722451140000|2024-07-31 18:39:00|59.74|59.44|59.75|59.45|59.75|59.45|59.74|59.44|16
1722451150000|2024-07-31 18:39:10|59.74|59.44|59.77|59.47|59.79|59.49|59.74|59.44|16
1722451160000|2024-07-31 18:39:20|59.78|59.48|59.8|59.5|59.8|59.5|59.74|59.44|19
1722451170000|2024-07-31 18:39:30|59.79|59.49|59.82|59.52|59.82|59.52|59.78|59.48|17
1722451180000|2024-07-31 18:39:40|59.83|59.53|59.75|59.45|59.83|59.53|59.75|59.45|6
1722451190000|2024-07-31 18:39:50|59.78|59.48|59.75|59.45|59.79|59.49|59.75|59.45|14
1722451200000|2024-07-31 18:40:00|59.74|59.44|59.74|59.44|59.78|59.48|59.74|59.44|9
1722451210000|2024-07-31 18:40:10|59.75|59.45|59.75|59.45|59.78|59.48|59.74|59.44|12
1722451220000|2024-07-31 18:40:20|59.74|59.44|59.77|59.47|59.78|59.48|59.74|59.44|13
1722451230000|2024-07-31 18:40:30|59.79|59.49|59.89|59.59|59.89|59.59|59.79|59.49|19
1722451240000|2024-07-31 18:40:40|59.88|59.58|59.93|59.63|59.93|59.63|59.88|59.58|13
1722451250000|2024-07-31 18:40:50|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|13
1722451260000|2024-07-31 18:41:00|59.95|59.65|60.01|59.71|60.01|59.71|59.95|59.65|22
1722451270000|2024-07-31 18:41:10|60|59.7|60.04|59.74|60.04|59.74|60|59.7|11
1722451280000|2024-07-31 18:41:20|60.05|59.75|60.06|59.76|60.09|59.79|60.03|59.73|19
1722451290000|2024-07-31 18:41:30|60.05|59.75|60.11|59.81|60.12|59.82|60.05|59.75|21
1722451300000|2024-07-31 18:41:40|60.09|59.79|60.12|59.82|60.12|59.82|60.09|59.79|9
1722451310000|2024-07-31 18:41:50|60.11|59.81|60.08|59.78|60.12|59.82|60.06|59.76|17
1722451320000|2024-07-31 18:42:00|60.09|59.79|60.14|59.84|60.14|59.84|60.06|59.76|14
1722451330000|2024-07-31 18:42:10|60.13|59.83|60.05|59.75|60.14|59.84|60.05|59.75|18
1722451340000|2024-07-31 18:42:20|60.06|59.76|60.03|59.73|60.07|59.77|60.03|59.73|18
1722451350000|2024-07-31 18:42:30|60.04|59.74|60.02|59.72|60.05|59.75|60.01|59.71|21
1722451360000|2024-07-31 18:42:40|60.03|59.73|59.99|59.69|60.03|59.73|59.95|59.65|19
1722451370000|2024-07-31 18:42:50|60.01|59.71|60.01|59.71|60.02|59.72|60|59.7|9
1722451380000|2024-07-31 18:43:00|59.99|59.69|60.03|59.73|60.03|59.73|59.96|59.66|19
1722451390000|2024-07-31 18:43:10|60.02|59.72|60.03|59.73|60.05|59.75|60.02|59.72|25
1722451400000|2024-07-31 18:43:20|60.02|59.72|60.03|59.73|60.04|59.74|60.01|59.71|16
1722451410000|2024-07-31 18:43:30|60.02|59.72|60.01|59.71|60.03|59.73|60.01|59.71|6
1722451420000|2024-07-31 18:43:40|60.02|59.72|59.96|59.66|60.02|59.72|59.96|59.66|18
1722451430000|2024-07-31 18:43:50|59.97|59.67|59.94|59.64|59.97|59.67|59.92|59.62|11
1722451440000|2024-07-31 18:44:00|59.93|59.63|59.95|59.65|59.99|59.69|59.92|59.62|21
1722451450000|2024-07-31 18:44:10|59.97|59.67|59.95|59.65|59.97|59.67|59.93|59.63|17
1722451460000|2024-07-31 18:44:20|59.96|59.66|59.94|59.64|59.97|59.67|59.93|59.63|7
1722451470000|2024-07-31 18:44:30|59.93|59.63|59.94|59.64|59.94|59.64|59.91|59.61|8
1722451480000|2024-07-31 18:44:40|59.93|59.63|59.96|59.66|59.97|59.67|59.93|59.63|20
1722451490000|2024-07-31 18:44:50|59.95|59.65|59.96|59.66|60.01|59.71|59.95|59.65|21
1722451500000|2024-07-31 18:45:00|59.95|59.65|59.95|59.65|59.96|59.66|59.93|59.63|22
1722451510000|2024-07-31 18:45:10|59.97|59.67|59.97|59.67|59.98|59.68|59.94|59.64|16
1722451520000|2024-07-31 18:45:20|59.96|59.66|59.94|59.64|60|59.7|59.94|59.64|25
1722451530000|2024-07-31 18:45:30|59.95|59.65|60|59.7|60|59.7|59.94|59.64|17
1722451540000|2024-07-31 18:45:40|59.99|59.69|60.02|59.72|60.02|59.72|59.99|59.69|6
1722451550000|2024-07-31 18:45:50|60.03|59.73|60.05|59.75|60.05|59.75|60.01|59.71|7
1722451560000|2024-07-31 18:46:00|60.04|59.74|60.05|59.75|60.07|59.77|60.03|59.73|17
1722451570000|2024-07-31 18:46:10|60.04|59.74|60.02|59.72|60.04|59.74|59.97|59.67|14
1722451580000|2024-07-31 18:46:20|60.03|59.73|60.03|59.73|60.05|59.75|60.02|59.72|15
1722451590000|2024-07-31 18:46:30|60.02|59.72|59.95|59.65|60.02|59.72|59.95|59.65|22
1722451600000|2024-07-31 18:46:40|59.96|59.66|59.96|59.66|59.97|59.67|59.94|59.64|20
1722451610000|2024-07-31 18:46:50|59.97|59.67|59.95|59.65|59.98|59.68|59.95|59.65|13
1722451620000|2024-07-31 18:47:00|59.94|59.64|59.91|59.61|59.95|59.65|59.91|59.61|21
1722451630000|2024-07-31 18:47:10|59.92|59.62|59.88|59.58|59.92|59.62|59.85|59.55|20
1722451640000|2024-07-31 18:47:20|59.87|59.57|59.9|59.6|59.9|59.6|59.84|59.54|16
1722451650000|2024-07-31 18:47:30|59.91|59.61|59.92|59.62|59.95|59.65|59.91|59.61|13
1722451660000|2024-07-31 18:47:40|59.9|59.6|59.85|59.55|59.91|59.61|59.85|59.55|19
1722451670000|2024-07-31 18:47:50|59.87|59.57|59.92|59.62|59.92|59.62|59.87|59.57|10
1722451680000|2024-07-31 18:48:00|59.93|59.63|59.98|59.68|60|59.7|59.92|59.62|24
1722451690000|2024-07-31 18:48:10|59.95|59.65|59.97|59.67|59.98|59.68|59.94|59.64|25
1722451700000|2024-07-31 18:48:20|59.96|59.66|59.93|59.63|59.96|59.66|59.92|59.62|15
1722451710000|2024-07-31 18:48:30|59.94|59.64|59.95|59.65|59.95|59.65|59.93|59.63|17
1722451720000|2024-07-31 18:48:40|59.94|59.64|59.97|59.67|59.97|59.67|59.93|59.63|18
1722451730000|2024-07-31 18:48:50|59.96|59.66|59.97|59.67|59.97|59.67|59.94|59.64|16
1722451740000|2024-07-31 18:49:00|59.95|59.65|59.95|59.65|59.98|59.68|59.94|59.64|17
1722451750000|2024-07-31 18:49:10|59.94|59.64|60|59.7|60.02|59.72|59.94|59.64|20
1722451760000|2024-07-31 18:49:20|59.99|59.69|60.02|59.72|60.02|59.72|59.98|59.68|11
1722451770000|2024-07-31 18:49:30|60.01|59.71|59.98|59.68|60.01|59.71|59.97|59.67|15
1722451780000|2024-07-31 18:49:40|59.97|59.67|59.96|59.66|59.98|59.68|59.95|59.65|14
1722451790000|2024-07-31 18:49:50|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|7
1722451800000|2024-07-31 18:50:00|59.96|59.66|59.97|59.67|59.98|59.68|59.96|59.66|12
1722451810000|2024-07-31 18:50:10|59.99|59.69|60|59.7|60.02|59.72|59.97|59.67|12
1722451820000|2024-07-31 18:50:20|59.99|59.69|59.99|59.69|60.02|59.72|59.98|59.68|13
1722451830000|2024-07-31 18:50:30|60.01|59.71|60.02|59.72|60.02|59.72|60|59.7|8
1722451840000|2024-07-31 18:50:40|60.01|59.71|59.97|59.67|60.01|59.71|59.97|59.67|10
1722451850000|2024-07-31 18:50:50|59.98|59.68|60.02|59.72|60.02|59.72|59.97|59.67|14
1722451860000|2024-07-31 18:51:00|60.01|59.71|59.98|59.68|60.02|59.72|59.98|59.68|10
1722451870000|2024-07-31 18:51:10|59.99|59.69|60.02|59.72|60.02|59.72|59.99|59.69|7
1722451880000|2024-07-31 18:51:20|60.01|59.71|59.97|59.67|60.01|59.71|59.96|59.66|18
1722451890000|2024-07-31 18:51:30|59.96|59.66|59.94|59.64|60.01|59.71|59.94|59.64|22
1722451900000|2024-07-31 18:51:40|59.93|59.63|59.92|59.62|59.94|59.64|59.91|59.61|6
1722451910000|2024-07-31 18:51:50|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|6
1722451920000|2024-07-31 18:52:00|59.93|59.63|59.93|59.63|59.96|59.66|59.92|59.62|15
1722451930000|2024-07-31 18:52:10|59.95|59.65|59.95|59.65|59.99|59.69|59.94|59.64|18
1722451940000|2024-07-31 18:52:20|59.96|59.66|59.94|59.64|59.97|59.67|59.94|59.64|16
1722451950000|2024-07-31 18:52:30|59.95|59.65|60.01|59.71|60.01|59.71|59.94|59.64|17
1722451960000|2024-07-31 18:52:40|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|7
1722451970000|2024-07-31 18:52:50|60.04|59.74|60.01|59.71|60.04|59.74|60.01|59.71|19
1722451980000|2024-07-31 18:53:00|60|59.7|60.01|59.71|60.02|59.72|59.96|59.66|16
1722451990000|2024-07-31 18:53:10|60.02|59.72|59.97|59.67|60.02|59.72|59.96|59.66|21
1722452000000|2024-07-31 18:53:20|59.96|59.66|59.96|59.66|59.99|59.69|59.96|59.66|15
1722452010000|2024-07-31 18:53:30|59.97|59.67|59.97|59.67|59.99|59.69|59.96|59.66|7
1722452020000|2024-07-31 18:53:40|59.99|59.69|59.99|59.69|60|59.7|59.97|59.67|6
1722452030000|2024-07-31 18:53:50|60|59.7|59.97|59.67|60|59.7|59.96|59.66|11
1722452040000|2024-07-31 18:54:00|59.98|59.68|60.02|59.72|60.02|59.72|59.96|59.66|9
1722452050000|2024-07-31 18:54:10|60.03|59.73|60.02|59.72|60.04|59.74|60.01|59.71|11
1722452060000|2024-07-31 18:54:20|60.01|59.71|60.02|59.72|60.02|59.72|60.01|59.71|6
1722452070000|2024-07-31 18:54:30|60.01|59.71|60.01|59.71|60.01|59.71|59.98|59.68|10
1722452080000|2024-07-31 18:54:40|60.02|59.72|60.01|59.71|60.02|59.72|60.01|59.71|2
1722452090000|2024-07-31 18:54:50|60|59.7|60.01|59.71|60.01|59.71|60|59.7|4
1722452100000|2024-07-31 18:55:00|60|59.7|59.97|59.67|60.01|59.71|59.97|59.67|12
1722452110000|2024-07-31 18:55:10|59.96|59.66|59.96|59.66|59.98|59.68|59.96|59.66|13
1722452120000|2024-07-31 18:55:20|59.94|59.64|59.96|59.66|59.96|59.66|59.93|59.63|13
1722452130000|2024-07-31 18:55:30|59.95|59.65|59.93|59.63|59.95|59.65|59.92|59.62|14
1722452140000|2024-07-31 18:55:40|59.94|59.64|59.94|59.64|59.95|59.65|59.93|59.63|17
1722452150000|2024-07-31 18:55:50|59.95|59.65|59.92|59.62|59.95|59.65|59.92|59.62|12
1722452160000|2024-07-31 18:56:00|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|6
1722452170000|2024-07-31 18:56:10|59.93|59.63|59.94|59.64|59.95|59.65|59.92|59.62|12
1722452180000|2024-07-31 18:56:20|59.93|59.63|59.92|59.62|59.95|59.65|59.92|59.62|15
1722452190000|2024-07-31 18:56:30|59.93|59.63|59.93|59.63|59.94|59.64|59.92|59.62|5
1722452200000|2024-07-31 18:56:40|59.94|59.64|59.91|59.61|59.95|59.65|59.91|59.61|10
1722452210000|2024-07-31 18:56:50|59.92|59.62|59.93|59.63|59.94|59.64|59.92|59.62|6
1722452220000|2024-07-31 18:57:00|59.94|59.64|59.94|59.64|59.96|59.66|59.93|59.63|7
1722452230000|2024-07-31 18:57:10|59.95|59.65|59.94|59.64|59.95|59.65|59.93|59.63|10
1722452240000|2024-07-31 18:57:20|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|15
1722452250000|2024-07-31 18:57:30|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|13
1722452260000|2024-07-31 18:57:40|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|9
1722452270000|2024-07-31 18:57:50|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|11
1722452280000|2024-07-31 18:58:00|59.95|59.65|59.96|59.66|59.98|59.68|59.94|59.64|18
1722452290000|2024-07-31 18:58:10|59.95|59.65|59.95|59.65|59.96|59.66|59.93|59.63|18
1722452300000|2024-07-31 18:58:20|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|10
1722452310000|2024-07-31 18:58:30|59.94|59.64|59.94|59.64|59.96|59.66|59.94|59.64|8
1722452320000|2024-07-31 18:58:40|59.96|59.66|59.98|59.68|59.98|59.68|59.96|59.66|11
1722452330000|2024-07-31 18:58:50|59.97|59.67|59.98|59.68|59.98|59.68|59.97|59.67|4
1722452340000|2024-07-31 18:59:00|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|11
1722452350000|2024-07-31 18:59:10|59.97|59.67|59.94|59.64|59.97|59.67|59.94|59.64|18
1722452360000|2024-07-31 18:59:20|59.95|59.65|59.94|59.64|59.95|59.65|59.94|59.64|12
1722452370000|2024-07-31 18:59:30|59.95|59.65|59.95|59.65|59.95|59.65|59.93|59.63|15
1722452380000|2024-07-31 18:59:40|59.94|59.64|59.95|59.65|59.96|59.66|59.94|59.64|6
1722452390000|2024-07-31 18:59:50|59.94|59.64|59.98|59.68|59.99|59.69|59.94|59.64|13
1722452400000|2024-07-31 19:00:00|59.99|59.69|60.03|59.73|60.07|59.77|59.99|59.69|16
1722452410000|2024-07-31 19:00:10|60.04|59.74|59.97|59.67|60.06|59.76|59.97|59.67|19
1722452420000|2024-07-31 19:00:20|59.98|59.68|59.97|59.67|59.98|59.68|59.95|59.65|22
1722452430000|2024-07-31 19:00:30|59.96|59.66|59.95|59.65|59.97|59.67|59.95|59.65|14
1722452440000|2024-07-31 19:00:40|59.96|59.66|59.99|59.69|59.99|59.69|59.95|59.65|13
1722452450000|2024-07-31 19:00:50|60|59.7|60.02|59.72|60.02|59.72|60|59.7|7
1722452460000|2024-07-31 19:01:00|60.03|59.73|60.03|59.73|60.03|59.73|60.02|59.72|11
1722452470000|2024-07-31 19:01:10|60.02|59.72|60.02|59.72|60.03|59.73|60.02|59.72|7
1722452480000|2024-07-31 19:01:20|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|8
1722452490000|2024-07-31 19:01:30|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|8
1722452500000|2024-07-31 19:01:40|60.05|59.75|60.01|59.71|60.05|59.75|60.01|59.71|12
1722452510000|2024-07-31 19:01:50|60.02|59.72|60.02|59.72|60.03|59.73|60.01|59.71|4
1722452520000|2024-07-31 19:02:00|60.03|59.73|60.04|59.74|60.04|59.74|60.02|59.72|13
1722452530000|2024-07-31 19:02:10|60.03|59.73|60.05|59.75|60.06|59.76|60.03|59.73|12
1722452540000|2024-07-31 19:02:20|60.04|59.74|60.05|59.75|60.06|59.76|60.03|59.73|12
1722452550000|2024-07-31 19:02:30|60.06|59.76|60.05|59.75|60.06|59.76|60.04|59.74|15
1722452560000|2024-07-31 19:02:40|60.08|59.78|60.07|59.77|60.1|59.8|60.07|59.77|17
1722452570000|2024-07-31 19:02:50|60.08|59.78|60.11|59.81|60.11|59.81|60.07|59.77|13
1722452580000|2024-07-31 19:03:00|60.12|59.82|60.12|59.82|60.12|59.82|60.11|59.81|9
1722452590000|2024-07-31 19:03:10|60.11|59.81|60.11|59.81|60.12|59.82|60.11|59.81|5
1722452600000|2024-07-31 19:03:20|60.12|59.82|60.11|59.81|60.12|59.82|60.11|59.81|14
1722452610000|2024-07-31 19:03:30|60.12|59.82|60.05|59.75|60.12|59.82|60.05|59.75|15
1722452620000|2024-07-31 19:03:40|60.07|59.77|60.05|59.75|60.07|59.77|60.04|59.74|14
1722452630000|2024-07-31 19:03:50|60.04|59.74|60.05|59.75|60.06|59.76|60.02|59.72|14
1722452640000|2024-07-31 19:04:00|60.06|59.76|60.08|59.78|60.1|59.8|60.05|59.75|17
1722452650000|2024-07-31 19:04:10|60.09|59.79|60.03|59.73|60.09|59.79|60.03|59.73|12
1722452660000|2024-07-31 19:04:20|60.02|59.72|59.99|59.69|60.02|59.72|59.98|59.68|16
1722452670000|2024-07-31 19:04:30|59.98|59.68|59.99|59.69|60.01|59.71|59.97|59.67|18
1722452680000|2024-07-31 19:04:40|59.98|59.68|60|59.7|60|59.7|59.97|59.67|22
1722452690000|2024-07-31 19:04:50|60.01|59.71|59.97|59.67|60.01|59.71|59.96|59.66|12
1722452700000|2024-07-31 19:05:00|59.98|59.68|60|59.7|60.01|59.71|59.96|59.66|13
1722452710000|2024-07-31 19:05:10|59.99|59.69|60|59.7|60|59.7|59.98|59.68|8
1722452720000|2024-07-31 19:05:20|59.99|59.69|59.96|59.66|59.99|59.69|59.96|59.66|12
1722452730000|2024-07-31 19:05:30|59.97|59.67|60|59.7|60.01|59.71|59.96|59.66|11
1722452740000|2024-07-31 19:05:40|60.02|59.72|59.98|59.68|60.02|59.72|59.98|59.68|4
1722452750000|2024-07-31 19:05:50|59.99|59.69|59.96|59.66|60.01|59.71|59.96|59.66|16
1722452760000|2024-07-31 19:06:00|59.97|59.67|60|59.7|60|59.7|59.96|59.66|21
1722452770000|2024-07-31 19:06:10|60.01|59.71|60.02|59.72|60.03|59.73|60.01|59.71|5
1722452780000|2024-07-31 19:06:20|60.01|59.71|59.98|59.68|60.01|59.71|59.96|59.66|9
1722452790000|2024-07-31 19:06:30|59.97|59.67|59.97|59.67|59.99|59.69|59.95|59.65|17
1722452800000|2024-07-31 19:06:40|59.96|59.66|60|59.7|60.01|59.71|59.95|59.65|15
1722452810000|2024-07-31 19:06:50|59.99|59.69|60.03|59.73|60.03|59.73|59.99|59.69|11
1722452820000|2024-07-31 19:07:00|60.04|59.74|59.99|59.69|60.04|59.74|59.98|59.68|8
1722452830000|2024-07-31 19:07:10|60|59.7|59.95|59.65|60|59.7|59.95|59.65|13
1722452840000|2024-07-31 19:07:20|59.96|59.66|59.94|59.64|59.96|59.66|59.93|59.63|7
1722452850000|2024-07-31 19:07:30|59.95|59.65|59.95|59.65|59.97|59.67|59.94|59.64|15
1722452860000|2024-07-31 19:07:40|59.94|59.64|59.96|59.66|59.97|59.67|59.94|59.64|15
1722452870000|2024-07-31 19:07:50|59.95|59.65|59.95|59.65|59.97|59.67|59.95|59.65|8
1722452880000|2024-07-31 19:08:00|59.96|59.66|59.94|59.64|59.96|59.66|59.94|59.64|5
1722452890000|2024-07-31 19:08:10|59.95|59.65|59.88|59.58|59.95|59.65|59.87|59.57|15
1722452900000|2024-07-31 19:08:20|59.87|59.57|59.83|59.53|59.88|59.58|59.83|59.53|13
1722452910000|2024-07-31 19:08:30|59.84|59.54|59.82|59.52|59.84|59.54|59.82|59.52|9
1722452920000|2024-07-31 19:08:40|59.81|59.51|59.8|59.5|59.81|59.51|59.8|59.5|2
1722452930000|2024-07-31 19:08:50|59.78|59.48|59.77|59.47|59.78|59.48|59.76|59.46|12
1722452940000|2024-07-31 19:09:00|59.76|59.46|59.73|59.43|59.76|59.46|59.73|59.43|13
1722452950000|2024-07-31 19:09:10|59.74|59.44|59.66|59.36|59.74|59.44|59.66|59.36|9
1722452960000|2024-07-31 19:09:20|59.69|59.39|59.71|59.41|59.74|59.44|59.69|59.39|12
1722452970000|2024-07-31 19:09:30|59.7|59.4|59.66|59.36|59.72|59.42|59.66|59.36|11
1722452980000|2024-07-31 19:09:40|59.65|59.35|59.65|59.35|59.67|59.37|59.64|59.34|11
1722452990000|2024-07-31 19:09:50|59.64|59.34|59.63|59.33|59.65|59.35|59.63|59.33|8
1722453000000|2024-07-31 19:10:00|59.64|59.34|59.64|59.34|59.65|59.35|59.62|59.32|14
1722453010000|2024-07-31 19:10:10|59.63|59.33|59.61|59.31|59.63|59.33|59.61|59.31|5
1722453020000|2024-07-31 19:10:20|59.6|59.3|59.57|59.27|59.6|59.3|59.56|59.26|19
1722453030000|2024-07-31 19:10:30|59.58|59.28|59.62|59.32|59.62|59.32|59.56|59.26|12
1722453040000|2024-07-31 19:10:40|59.63|59.33|59.63|59.33|59.63|59.33|59.62|59.32|7
1722453050000|2024-07-31 19:10:50|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|4
1722453060000|2024-07-31 19:11:00|59.68|59.38|59.73|59.43|59.74|59.44|59.67|59.37|15
1722453070000|2024-07-31 19:11:10|59.72|59.42|59.72|59.42|59.72|59.42|59.67|59.37|19
1722453080000|2024-07-31 19:11:20|59.71|59.41|59.72|59.42|59.73|59.43|59.71|59.41|10
1722453090000|2024-07-31 19:11:30|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|10
1722453100000|2024-07-31 19:11:40|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|8
1722453110000|2024-07-31 19:11:50|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|9
1722453120000|2024-07-31 19:12:00|59.72|59.42|59.71|59.41|59.74|59.44|59.71|59.41|9
1722453130000|2024-07-31 19:12:10|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|16
1722453140000|2024-07-31 19:12:20|59.72|59.42|59.65|59.35|59.72|59.42|59.65|59.35|13
1722453150000|2024-07-31 19:12:30|59.66|59.36|59.72|59.42|59.73|59.43|59.66|59.36|18
1722453160000|2024-07-31 19:12:40|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|5
1722453170000|2024-07-31 19:12:50|59.72|59.42|59.75|59.45|59.75|59.45|59.72|59.42|3
1722453180000|2024-07-31 19:13:00|59.76|59.46|59.71|59.41|59.76|59.46|59.71|59.41|7
1722453190000|2024-07-31 19:13:10|59.72|59.42|59.73|59.43|59.73|59.43|59.72|59.42|4
1722453200000|2024-07-31 19:13:20|59.72|59.42|59.71|59.41|59.73|59.43|59.71|59.41|8
1722453210000|2024-07-31 19:13:30|59.72|59.42|59.74|59.44|59.74|59.44|59.72|59.42|2
1722453220000|2024-07-31 19:13:40|59.73|59.43|59.72|59.42|59.74|59.44|59.71|59.41|15
1722453230000|2024-07-31 19:13:50|59.74|59.44|59.74|59.44|59.74|59.44|59.74|59.44|1
1722453240000|2024-07-31 19:14:00|59.73|59.43|59.73|59.43|59.74|59.44|59.72|59.42|7
1722453250000|2024-07-31 19:14:10|59.74|59.44|59.72|59.42|59.74|59.44|59.72|59.42|15
1722453260000|2024-07-31 19:14:20|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|9
1722453270000|2024-07-31 19:14:30|59.68|59.38|59.72|59.42|59.72|59.42|59.68|59.38|12
1722453280000|2024-07-31 19:14:40|59.71|59.41|59.73|59.43|59.73|59.43|59.71|59.41|5
1722453290000|2024-07-31 19:14:50|59.72|59.42|59.74|59.44|59.75|59.45|59.72|59.42|10
1722453300000|2024-07-31 19:15:00|59.73|59.43|59.77|59.47|59.77|59.47|59.72|59.42|17
1722453310000|2024-07-31 19:15:10|59.76|59.46|59.74|59.44|59.77|59.47|59.73|59.43|26
1722453320000|2024-07-31 19:15:20|59.75|59.45|59.72|59.42|59.76|59.46|59.72|59.42|15
1722453330000|2024-07-31 19:15:30|59.71|59.41|59.71|59.41|59.72|59.42|59.7|59.4|11
1722453340000|2024-07-31 19:15:40|59.73|59.43|59.72|59.42|59.73|59.43|59.72|59.42|4
1722453350000|2024-07-31 19:15:50|59.73|59.43|59.72|59.42|59.73|59.43|59.7|59.4|10
1722453360000|2024-07-31 19:16:00|59.71|59.41|59.7|59.4|59.71|59.41|59.7|59.4|2
1722453370000|2024-07-31 19:16:10|59.72|59.42|59.77|59.47|59.77|59.47|59.71|59.41|13
1722453380000|2024-07-31 19:16:20|59.75|59.45|59.76|59.46|59.76|59.46|59.74|59.44|6
1722453390000|2024-07-31 19:16:30|59.75|59.45|59.73|59.43|59.76|59.46|59.71|59.41|11
1722453400000|2024-07-31 19:16:40|59.72|59.42|59.7|59.4|59.74|59.44|59.7|59.4|10
1722453410000|2024-07-31 19:16:50|59.69|59.39|59.67|59.37|59.69|59.39|59.67|59.37|10
1722453420000|2024-07-31 19:17:00|59.68|59.38|59.65|59.35|59.68|59.38|59.64|59.34|18
1722453430000|2024-07-31 19:17:10|59.66|59.36|59.65|59.35|59.68|59.38|59.65|59.35|20
1722453440000|2024-07-31 19:17:20|59.66|59.36|59.64|59.34|59.66|59.36|59.64|59.34|15
1722453450000|2024-07-31 19:17:30|59.65|59.35|59.63|59.33|59.65|59.35|59.63|59.33|11
1722453460000|2024-07-31 19:17:40|59.64|59.34|59.67|59.37|59.67|59.37|59.64|59.34|14
1722453470000|2024-07-31 19:17:50|59.68|59.38|59.74|59.44|59.74|59.44|59.67|59.37|16
1722453480000|2024-07-31 19:18:00|59.73|59.43|59.71|59.41|59.74|59.44|59.71|59.41|10
1722453490000|2024-07-31 19:18:10|59.73|59.43|59.71|59.41|59.73|59.43|59.67|59.37|20
1722453500000|2024-07-31 19:18:20|59.72|59.42|59.67|59.37|59.72|59.42|59.66|59.36|14
1722453510000|2024-07-31 19:18:30|59.66|59.36|59.64|59.34|59.66|59.36|59.63|59.33|12
1722453520000|2024-07-31 19:18:40|59.63|59.33|59.61|59.31|59.64|59.34|59.61|59.31|7
1722453530000|2024-07-31 19:18:50|59.62|59.32|59.62|59.32|59.65|59.35|59.62|59.32|11
1722453540000|2024-07-31 19:19:00|59.63|59.33|59.65|59.35|59.66|59.36|59.61|59.31|18
1722453550000|2024-07-31 19:19:10|59.63|59.33|59.6|59.3|59.64|59.34|59.59|59.29|10
1722453560000|2024-07-31 19:19:20|59.61|59.31|59.58|59.28|59.63|59.33|59.57|59.27|21
1722453570000|2024-07-31 19:19:30|59.57|59.27|59.57|59.27|59.59|59.29|59.56|59.26|26
1722453580000|2024-07-31 19:19:40|59.56|59.26|59.51|59.21|59.58|59.28|59.51|59.21|15
1722453590000|2024-07-31 19:19:50|59.52|59.22|59.57|59.27|59.59|59.29|59.51|59.21|17
1722453600000|2024-07-31 19:20:00|59.56|59.26|59.58|59.28|59.58|59.28|59.54|59.24|24
1722453610000|2024-07-31 19:20:10|59.57|59.27|59.63|59.33|59.63|59.33|59.55|59.25|18
1722453620000|2024-07-31 19:20:20|59.62|59.32|59.67|59.37|59.67|59.37|59.62|59.32|8
1722453630000|2024-07-31 19:20:30|59.66|59.36|59.62|59.32|59.66|59.36|59.62|59.32|20
1722453640000|2024-07-31 19:20:40|59.6|59.3|59.63|59.33|59.63|59.33|59.6|59.3|12
1722453650000|2024-07-31 19:20:50|59.62|59.32|59.59|59.29|59.63|59.33|59.58|59.28|9
1722453660000|2024-07-31 19:21:00|59.62|59.32|59.59|59.29|59.64|59.34|59.59|59.29|14
1722453670000|2024-07-31 19:21:10|59.58|59.28|59.57|59.27|59.6|59.3|59.56|59.26|18
1722453680000|2024-07-31 19:21:20|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|19
1722453690000|2024-07-31 19:21:30|59.57|59.27|59.61|59.31|59.62|59.32|59.57|59.27|21
1722453700000|2024-07-31 19:21:40|59.62|59.32|59.62|59.32|59.62|59.32|59.6|59.3|7
1722453710000|2024-07-31 19:21:50|59.61|59.31|59.59|59.29|59.61|59.31|59.59|59.29|5
1722453720000|2024-07-31 19:22:00|59.58|59.28|59.56|59.26|59.58|59.28|59.54|59.24|13
1722453730000|2024-07-31 19:22:10|59.57|59.27|59.54|59.24|59.57|59.27|59.53|59.23|12
1722453740000|2024-07-31 19:22:20|59.55|59.25|59.52|59.22|59.56|59.26|59.52|59.22|12
1722453750000|2024-07-31 19:22:30|59.51|59.21|59.53|59.23|59.53|59.23|59.48|59.18|9
1722453760000|2024-07-31 19:22:40|59.54|59.24|59.56|59.26|59.56|59.26|59.54|59.24|13
1722453770000|2024-07-31 19:22:50|59.55|59.25|59.54|59.24|59.56|59.26|59.54|59.24|16
1722453780000|2024-07-31 19:23:00|59.55|59.25|59.56|59.26|59.58|59.28|59.54|59.24|14
1722453790000|2024-07-31 19:23:10|59.55|59.25|59.54|59.24|59.56|59.26|59.53|59.23|18
1722453800000|2024-07-31 19:23:20|59.53|59.23|59.48|59.18|59.54|59.24|59.48|59.18|8
1722453810000|2024-07-31 19:23:30|59.49|59.19|59.48|59.18|59.5|59.2|59.47|59.17|20
1722453820000|2024-07-31 19:23:40|59.49|59.19|59.46|59.16|59.49|59.19|59.44|59.14|15
1722453830000|2024-07-31 19:23:50|59.49|59.19|59.53|59.23|59.53|59.23|59.49|59.19|16
1722453840000|2024-07-31 19:24:00|59.52|59.22|59.48|59.18|59.53|59.23|59.48|59.18|10
1722453850000|2024-07-31 19:24:10|59.49|59.19|59.5|59.2|59.52|59.22|59.47|59.17|17
1722453860000|2024-07-31 19:24:20|59.51|59.21|59.49|59.19|59.51|59.21|59.48|59.18|12
1722453870000|2024-07-31 19:24:30|59.48|59.18|59.51|59.21|59.51|59.21|59.47|59.17|12
1722453880000|2024-07-31 19:24:40|59.52|59.22|59.45|59.15|59.52|59.22|59.44|59.14|17
1722453890000|2024-07-31 19:24:50|59.46|59.16|59.44|59.14|59.46|59.16|59.42|59.12|14
1722453900000|2024-07-31 19:25:00|59.43|59.13|59.39|59.09|59.44|59.14|59.38|59.08|19
1722453910000|2024-07-31 19:25:10|59.38|59.08|59.36|59.06|59.39|59.09|59.33|59.03|15
1722453920000|2024-07-31 19:25:20|59.37|59.07|59.38|59.08|59.4|59.1|59.36|59.06|14
1722453930000|2024-07-31 19:25:30|59.4|59.1|59.37|59.07|59.42|59.12|59.36|59.06|15
1722453940000|2024-07-31 19:25:40|59.38|59.08|59.35|59.05|59.38|59.08|59.34|59.04|18
1722453950000|2024-07-31 19:25:50|59.36|59.06|59.33|59.03|59.36|59.06|59.33|59.03|9
1722453960000|2024-07-31 19:26:00|59.34|59.04|59.32|59.02|59.35|59.05|59.32|59.02|11
1722453970000|2024-07-31 19:26:10|59.31|59.01|59.26|58.96|59.31|59.01|59.26|58.96|15
1722453980000|2024-07-31 19:26:20|59.27|58.97|59.27|58.97|59.33|59.03|59.26|58.96|16
1722453990000|2024-07-31 19:26:30|59.26|58.96|59.34|59.04|59.34|59.04|59.24|58.94|18
1722454000000|2024-07-31 19:26:40|59.35|59.05|59.34|59.04|59.35|59.05|59.32|59.02|15
1722454010000|2024-07-31 19:26:50|59.35|59.05|59.34|59.04|59.36|59.06|59.31|59.01|17
1722454020000|2024-07-31 19:27:00|59.33|59.03|59.32|59.02|59.35|59.05|59.31|59.01|16
1722454030000|2024-07-31 19:27:10|59.31|59.01|59.33|59.03|59.34|59.04|59.3|59|17
1722454040000|2024-07-31 19:27:20|59.31|59.01|59.34|59.04|59.34|59.04|59.3|59|14
1722454050000|2024-07-31 19:27:30|59.33|59.03|59.38|59.08|59.38|59.08|59.33|59.03|18
1722454060000|2024-07-31 19:27:40|59.37|59.07|59.35|59.05|59.38|59.08|59.35|59.05|19
1722454070000|2024-07-31 19:27:50|59.36|59.06|59.38|59.08|59.38|59.08|59.33|59.03|11
1722454080000|2024-07-31 19:28:00|59.39|59.09|59.37|59.07|59.4|59.1|59.36|59.06|19
1722454090000|2024-07-31 19:28:10|59.38|59.08|59.33|59.03|59.38|59.08|59.31|59.01|14
1722454100000|2024-07-31 19:28:20|59.32|59.02|59.25|58.95|59.33|59.03|59.25|58.95|14
1722454110000|2024-07-31 19:28:30|59.26|58.96|59.23|58.93|59.26|58.96|59.21|58.91|14
1722454120000|2024-07-31 19:28:40|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|11
1722454130000|2024-07-31 19:28:50|59.27|58.97|59.27|58.97|59.31|59.01|59.26|58.96|19
1722454140000|2024-07-31 19:29:00|59.26|58.96|59.32|59.02|59.32|59.02|59.25|58.95|19
1722454150000|2024-07-31 19:29:10|59.31|59.01|59.33|59.03|59.35|59.05|59.31|59.01|12
1722454160000|2024-07-31 19:29:20|59.34|59.04|59.27|58.97|59.34|59.04|59.27|58.97|13
1722454170000|2024-07-31 19:29:30|59.26|58.96|59.31|59.01|59.33|59.03|59.25|58.95|20
1722454180000|2024-07-31 19:29:40|59.3|59|59.27|58.97|59.3|59|59.26|58.96|14
1722454190000|2024-07-31 19:29:50|59.28|58.98|59.33|59.03|59.33|59.03|59.27|58.97|7
1722454200000|2024-07-31 19:30:00|59.32|59.02|59.27|58.97|59.33|59.03|59.26|58.96|15
1722454210000|2024-07-31 19:30:10|59.28|58.98|59.34|59.04|59.35|59.05|59.28|58.98|15
1722454220000|2024-07-31 19:30:20|59.33|59.03|59.28|58.98|59.33|59.03|59.26|58.96|15
1722454230000|2024-07-31 19:30:30|59.27|58.97|59.23|58.93|59.3|59|59.23|58.93|12
1722454240000|2024-07-31 19:30:40|59.24|58.94|59.23|58.93|59.26|58.96|59.22|58.92|15
1722454250000|2024-07-31 19:30:50|59.24|58.94|59.23|58.93|59.24|58.94|59.22|58.92|8
1722454260000|2024-07-31 19:31:00|59.22|58.92|59.19|58.89|59.22|58.92|59.17|58.87|9
1722454270000|2024-07-31 19:31:10|59.2|58.9|59.22|58.92|59.23|58.93|59.19|58.89|12
1722454280000|2024-07-31 19:31:20|59.21|58.91|59.22|58.92|59.23|58.93|59.17|58.87|13
1722454290000|2024-07-31 19:31:30|59.21|58.91|59.24|58.94|59.25|58.95|59.2|58.9|12
1722454300000|2024-07-31 19:31:40|59.25|58.95|59.29|58.99|59.29|58.99|59.24|58.94|13
1722454310000|2024-07-31 19:31:50|59.27|58.97|59.29|58.99|59.31|59.01|59.27|58.97|10
1722454320000|2024-07-31 19:32:00|59.31|59.01|59.31|59.01|59.33|59.03|59.3|59|7
1722454330000|2024-07-31 19:32:10|59.29|58.99|59.31|59.01|59.32|59.02|59.28|58.98|19
1722454340000|2024-07-31 19:32:20|59.32|59.02|59.29|58.99|59.33|59.03|59.27|58.97|15
1722454350000|2024-07-31 19:32:30|59.28|58.98|59.32|59.02|59.33|59.03|59.27|58.97|15
1722454360000|2024-07-31 19:32:40|59.33|59.03|59.35|59.05|59.35|59.05|59.32|59.02|11
1722454370000|2024-07-31 19:32:50|59.36|59.06|59.42|59.12|59.42|59.12|59.36|59.06|20
1722454380000|2024-07-31 19:33:00|59.4|59.1|59.44|59.14|59.45|59.15|59.4|59.1|9
1722454390000|2024-07-31 19:33:10|59.43|59.13|59.39|59.09|59.43|59.13|59.38|59.08|14
1722454400000|2024-07-31 19:33:20|59.41|59.11|59.45|59.15|59.45|59.15|59.41|59.11|12
1722454410000|2024-07-31 19:33:30|59.44|59.14|59.42|59.12|59.44|59.14|59.41|59.11|7
1722454420000|2024-07-31 19:33:40|59.41|59.11|59.4|59.1|59.43|59.13|59.39|59.09|14
1722454430000|2024-07-31 19:33:50|59.39|59.09|59.35|59.05|59.4|59.1|59.35|59.05|15
1722454440000|2024-07-31 19:34:00|59.36|59.06|59.33|59.03|59.36|59.06|59.32|59.02|8
1722454450000|2024-07-31 19:34:10|59.34|59.04|59.34|59.04|59.34|59.04|59.32|59.02|5
1722454460000|2024-07-31 19:34:20|59.35|59.05|59.36|59.06|59.37|59.07|59.34|59.04|12
1722454470000|2024-07-31 19:34:30|59.37|59.07|59.35|59.05|59.37|59.07|59.34|59.04|15
1722454480000|2024-07-31 19:34:40|59.34|59.04|59.39|59.09|59.41|59.11|59.34|59.04|15
1722454490000|2024-07-31 19:34:50|59.41|59.11|59.41|59.11|59.41|59.11|59.38|59.08|16
1722454500000|2024-07-31 19:35:00|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|11
1722454510000|2024-07-31 19:35:10|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|12
1722454520000|2024-07-31 19:35:20|59.45|59.15|59.56|59.26|59.56|59.26|59.45|59.15|14
1722454530000|2024-07-31 19:35:30|59.57|59.27|59.58|59.28|59.59|59.29|59.57|59.27|6
1722454540000|2024-07-31 19:35:40|59.59|59.29|59.57|59.27|59.59|59.29|59.56|59.26|11
1722454550000|2024-07-31 19:35:50|59.58|59.28|59.57|59.27|59.59|59.29|59.56|59.26|14
1722454560000|2024-07-31 19:36:00|59.56|59.26|59.51|59.21|59.57|59.27|59.51|59.21|13
1722454570000|2024-07-31 19:36:10|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|18
1722454580000|2024-07-31 19:36:20|59.47|59.17|59.47|59.17|59.48|59.18|59.45|59.15|20
1722454590000|2024-07-31 19:36:30|59.48|59.18|59.45|59.15|59.48|59.18|59.43|59.13|18
1722454600000|2024-07-31 19:36:40|59.44|59.14|59.44|59.14|59.45|59.15|59.43|59.13|12
1722454610000|2024-07-31 19:36:50|59.43|59.13|59.37|59.07|59.43|59.13|59.37|59.07|13
1722454620000|2024-07-31 19:37:00|59.38|59.08|59.35|59.05|59.42|59.12|59.35|59.05|24
1722454630000|2024-07-31 19:37:10|59.36|59.06|59.33|59.03|59.36|59.06|59.32|59.02|12
1722454640000|2024-07-31 19:37:20|59.34|59.04|59.36|59.06|59.36|59.06|59.32|59.02|21
1722454650000|2024-07-31 19:37:30|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|13
1722454660000|2024-07-31 19:37:40|59.33|59.03|59.29|58.99|59.33|59.03|59.29|58.99|17
1722454670000|2024-07-31 19:37:50|59.28|58.98|59.27|58.97|59.32|59.02|59.27|58.97|18
1722454680000|2024-07-31 19:38:00|59.28|58.98|59.33|59.03|59.33|59.03|59.27|58.97|10
1722454690000|2024-07-31 19:38:10|59.34|59.04|59.32|59.02|59.34|59.04|59.29|58.99|19
1722454700000|2024-07-31 19:38:20|59.31|59.01|59.23|58.93|59.31|59.01|59.23|58.93|17
1722454710000|2024-07-31 19:38:30|59.24|58.94|59.22|58.92|59.25|58.95|59.22|58.92|14
1722454720000|2024-07-31 19:38:40|59.23|58.93|59.24|58.94|59.25|58.95|59.23|58.93|10
1722454730000|2024-07-31 19:38:50|59.25|58.95|59.25|58.95|59.25|58.95|59.23|58.93|10
1722454740000|2024-07-31 19:39:00|59.24|58.94|59.21|58.91|59.25|58.95|59.2|58.9|15
1722454750000|2024-07-31 19:39:10|59.2|58.9|59.17|58.87|59.2|58.9|59.16|58.86|13
1722454760000|2024-07-31 19:39:20|59.16|58.86|59.16|58.86|59.18|58.88|59.16|58.86|11
1722454770000|2024-07-31 19:39:30|59.15|58.85|59.12|58.82|59.15|58.85|59.11|58.81|15
1722454780000|2024-07-31 19:39:40|59.11|58.81|59.06|58.76|59.11|58.81|59.06|58.76|18
1722454790000|2024-07-31 19:39:50|59.04|58.74|59.09|58.79|59.1|58.8|59.03|58.73|19
1722454800000|2024-07-31 19:40:00|59.08|58.78|59.07|58.77|59.1|58.8|59.05|58.75|16
1722454810000|2024-07-31 19:40:10|59.06|58.76|59.15|58.85|59.15|58.85|59.06|58.76|14
1722454820000|2024-07-31 19:40:20|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|15
1722454830000|2024-07-31 19:40:30|59.13|58.83|59.13|58.83|59.13|58.83|59.08|58.78|22
1722454840000|2024-07-31 19:40:40|59.12|58.82|59.17|58.87|59.17|58.87|59.12|58.82|5
1722454850000|2024-07-31 19:40:50|59.18|58.88|59.14|58.84|59.18|58.88|59.12|58.82|16
1722454860000|2024-07-31 19:41:00|59.15|58.85|59.21|58.91|59.22|58.92|59.15|58.85|13
1722454870000|2024-07-31 19:41:10|59.2|58.9|59.18|58.88|59.21|58.91|59.17|58.87|21
1722454880000|2024-07-31 19:41:20|59.19|58.89|59.14|58.84|59.19|58.89|59.13|58.83|21
1722454890000|2024-07-31 19:41:30|59.13|58.83|59.15|58.85|59.16|58.86|59.13|58.83|13
1722454900000|2024-07-31 19:41:40|59.14|58.84|59.14|58.84|59.16|58.86|59.13|58.83|12
1722454910000|2024-07-31 19:41:50|59.13|58.83|59.11|58.81|59.13|58.83|59.1|58.8|10
1722454920000|2024-07-31 19:42:00|59.1|58.8|59.02|58.72|59.11|58.81|59.02|58.72|19
1722454930000|2024-07-31 19:42:10|59.01|58.71|58.95|58.65|59.01|58.71|58.95|58.65|17
1722454940000|2024-07-31 19:42:20|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|15
1722454950000|2024-07-31 19:42:30|58.95|58.65|58.99|58.69|59|58.7|58.94|58.64|14
1722454960000|2024-07-31 19:42:40|59|58.7|59.05|58.75|59.05|58.75|59|58.7|12
1722454970000|2024-07-31 19:42:50|59.04|58.74|59.06|58.76|59.07|58.77|59.04|58.74|21
1722454980000|2024-07-31 19:43:00|59.07|58.77|59.06|58.76|59.07|58.77|59.03|58.73|22
1722454990000|2024-07-31 19:43:10|59.07|58.77|59.12|58.82|59.13|58.83|59.07|58.77|15
1722455000000|2024-07-31 19:43:20|59.13|58.83|59.1|58.8|59.14|58.84|59.1|58.8|10
1722455010000|2024-07-31 19:43:30|59.08|58.78|59.05|58.75|59.08|58.78|59.04|58.74|18
1722455020000|2024-07-31 19:43:40|59.06|58.76|59.08|58.78|59.12|58.82|59.06|58.76|16
1722455030000|2024-07-31 19:43:50|59.07|58.77|59.05|58.75|59.07|58.77|59.02|58.72|13
1722455040000|2024-07-31 19:44:00|59.04|58.74|59.04|58.74|59.08|58.78|59.04|58.74|24
1722455050000|2024-07-31 19:44:10|59.03|58.73|59.05|58.75|59.05|58.75|59.02|58.72|16
1722455060000|2024-07-31 19:44:20|59.04|58.74|59.1|58.8|59.1|58.8|59.04|58.74|15
1722455070000|2024-07-31 19:44:30|59.09|58.79|59.12|58.82|59.13|58.83|59.09|58.79|10
1722455080000|2024-07-31 19:44:40|59.13|58.83|59.1|58.8|59.13|58.83|59.06|58.76|14
1722455090000|2024-07-31 19:44:50|59.11|58.81|59.13|58.83|59.14|58.84|59.11|58.81|9
1722455100000|2024-07-31 19:45:00|59.12|58.82|59.12|58.82|59.13|58.83|59.06|58.76|17
1722455110000|2024-07-31 19:45:10|59.11|58.81|59.04|58.74|59.12|58.82|59.03|58.73|20
1722455120000|2024-07-31 19:45:20|59.03|58.73|58.96|58.66|59.03|58.73|58.96|58.66|15
1722455130000|2024-07-31 19:45:30|58.97|58.67|58.94|58.64|59|58.7|58.92|58.62|21
1722455140000|2024-07-31 19:45:40|58.96|58.66|59.04|58.74|59.04|58.74|58.93|58.63|21
1722455150000|2024-07-31 19:45:50|59.03|58.73|59.07|58.77|59.07|58.77|59.03|58.73|10
1722455160000|2024-07-31 19:46:00|59.06|58.76|59.12|58.82|59.12|58.82|59.06|58.76|16
1722455170000|2024-07-31 19:46:10|59.11|58.81|59.07|58.77|59.12|58.82|59.06|58.76|17
1722455180000|2024-07-31 19:46:20|59.06|58.76|59.03|58.73|59.06|58.76|59.01|58.71|18
1722455190000|2024-07-31 19:46:30|59.02|58.72|59.05|58.75|59.05|58.75|59|58.7|14
1722455200000|2024-07-31 19:46:40|59.06|58.76|59.11|58.81|59.13|58.83|59.06|58.76|19
1722455210000|2024-07-31 19:46:50|59.1|58.8|59.07|58.77|59.1|58.8|59.05|58.75|20
1722455220000|2024-07-31 19:47:00|59.06|58.76|59.06|58.76|59.11|58.81|59.05|58.75|27
1722455230000|2024-07-31 19:47:10|59.05|58.75|59.13|58.83|59.13|58.83|59.05|58.75|18
1722455240000|2024-07-31 19:47:20|59.12|58.82|59.13|58.83|59.14|58.84|59.08|58.78|15
1722455250000|2024-07-31 19:47:30|59.14|58.84|59.08|58.78|59.14|58.84|59.06|58.76|15
1722455260000|2024-07-31 19:47:40|59.09|58.79|59.03|58.73|59.1|58.8|59.03|58.73|16
1722455270000|2024-07-31 19:47:50|59.04|58.74|59.04|58.74|59.06|58.76|59.02|58.72|18
1722455280000|2024-07-31 19:48:00|59.05|58.75|58.96|58.66|59.05|58.75|58.95|58.65|21
1722455290000|2024-07-31 19:48:10|58.97|58.67|59.01|58.71|59.03|58.73|58.97|58.67|22
1722455300000|2024-07-31 19:48:20|59.02|58.72|59.03|58.73|59.03|58.73|59|58.7|12
1722455310000|2024-07-31 19:48:30|59.04|58.74|59.04|58.74|59.06|58.76|59.03|58.73|11
1722455320000|2024-07-31 19:48:40|59.03|58.73|59.05|58.75|59.05|58.75|59.01|58.71|17
1722455330000|2024-07-31 19:48:50|59.04|58.74|59.04|58.74|59.05|58.75|59.02|58.72|15
1722455340000|2024-07-31 19:49:00|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|15
1722455350000|2024-07-31 19:49:10|58.96|58.66|59.03|58.73|59.04|58.74|58.95|58.65|14
1722455360000|2024-07-31 19:49:20|59.04|58.74|58.98|58.68|59.05|58.75|58.98|58.68|13
1722455370000|2024-07-31 19:49:30|58.97|58.67|59.01|58.71|59.01|58.71|58.96|58.66|20
1722455380000|2024-07-31 19:49:40|58.99|58.69|58.96|58.66|59|58.7|58.93|58.63|20
1722455390000|2024-07-31 19:49:50|58.95|58.65|58.98|58.68|59|58.7|58.95|58.65|20
1722455400000|2024-07-31 19:50:00|58.96|58.66|58.93|58.63|58.98|58.68|58.91|58.61|15
1722455410000|2024-07-31 19:50:10|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|9
1722455420000|2024-07-31 19:50:20|58.91|58.61|58.82|58.52|58.91|58.61|58.81|58.51|18
1722455430000|2024-07-31 19:50:30|58.81|58.51|58.9|58.6|58.94|58.64|58.81|58.51|22
1722455440000|2024-07-31 19:50:40|58.89|58.59|58.93|58.63|58.95|58.65|58.88|58.58|18
1722455450000|2024-07-31 19:50:50|58.94|58.64|58.95|58.65|58.96|58.66|58.91|58.61|15
1722455460000|2024-07-31 19:51:00|58.94|58.64|58.85|58.55|58.94|58.64|58.85|58.55|24
1722455470000|2024-07-31 19:51:10|58.84|58.54|58.83|58.53|58.84|58.54|58.79|58.49|22
1722455480000|2024-07-31 19:51:20|58.82|58.52|58.71|58.41|58.83|58.53|58.71|58.41|23
1722455490000|2024-07-31 19:51:30|58.7|58.4|58.67|58.37|58.73|58.43|58.66|58.36|16
1722455500000|2024-07-31 19:51:40|58.68|58.38|58.68|58.38|58.74|58.44|58.68|58.38|23
1722455510000|2024-07-31 19:51:50|58.69|58.39|58.64|58.34|58.72|58.42|58.64|58.34|23
1722455520000|2024-07-31 19:52:00|58.66|58.36|58.71|58.41|58.71|58.41|58.66|58.36|24
1722455530000|2024-07-31 19:52:10|58.7|58.4|58.72|58.42|58.75|58.45|58.7|58.4|29
1722455540000|2024-07-31 19:52:20|58.71|58.41|58.66|58.36|58.71|58.41|58.65|58.35|19
1722455550000|2024-07-31 19:52:30|58.65|58.35|58.58|58.28|58.66|58.36|58.58|58.28|23
1722455560000|2024-07-31 19:52:40|58.6|58.3|58.66|58.36|58.66|58.36|58.6|58.3|16
1722455570000|2024-07-31 19:52:50|58.65|58.35|58.65|58.35|58.71|58.41|58.64|58.34|23
1722455580000|2024-07-31 19:53:00|58.64|58.34|58.58|58.28|58.65|58.35|58.58|58.28|21
1722455590000|2024-07-31 19:53:10|58.57|58.27|58.64|58.34|58.64|58.34|58.55|58.25|24
1722455600000|2024-07-31 19:53:20|58.63|58.33|58.63|58.33|58.65|58.35|58.61|58.31|20
1722455610000|2024-07-31 19:53:30|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|18
1722455620000|2024-07-31 19:53:40|58.58|58.28|58.62|58.32|58.64|58.34|58.55|58.25|20
1722455630000|2024-07-31 19:53:50|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|15
1722455640000|2024-07-31 19:54:00|58.61|58.31|58.59|58.29|58.63|58.33|58.59|58.29|19
1722455650000|2024-07-31 19:54:10|58.58|58.28|58.66|58.36|58.66|58.36|58.57|58.27|13
1722455660000|2024-07-31 19:54:20|58.65|58.35|58.61|58.31|58.65|58.35|58.57|58.27|21
1722455670000|2024-07-31 19:54:30|58.62|58.32|58.62|58.32|58.65|58.35|58.61|58.31|20
1722455680000|2024-07-31 19:54:40|58.61|58.31|58.81|58.51|58.81|58.51|58.61|58.31|16
1722455690000|2024-07-31 19:54:50|58.82|58.52|58.85|58.55|58.85|58.55|58.79|58.49|24
1722455700000|2024-07-31 19:55:00|58.84|58.54|58.77|58.47|58.84|58.54|58.77|58.47|19
1722455710000|2024-07-31 19:55:10|58.78|58.48|58.77|58.47|58.8|58.5|58.75|58.45|22
1722455720000|2024-07-31 19:55:20|58.75|58.45|58.76|58.46|58.78|58.48|58.72|58.42|22
1722455730000|2024-07-31 19:55:30|58.77|58.47|58.79|58.49|58.83|58.53|58.77|58.47|21
1722455740000|2024-07-31 19:55:40|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|17
1722455750000|2024-07-31 19:55:50|58.84|58.54|58.84|58.54|58.84|58.54|58.82|58.52|11
1722455760000|2024-07-31 19:56:00|58.83|58.53|58.73|58.43|58.83|58.53|58.73|58.43|16
1722455770000|2024-07-31 19:56:10|58.72|58.42|58.77|58.47|58.77|58.47|58.72|58.42|15
1722455780000|2024-07-31 19:56:20|58.78|58.48|58.82|58.52|58.84|58.54|58.78|58.48|17
1722455790000|2024-07-31 19:56:30|58.83|58.53|58.87|58.57|58.87|58.57|58.82|58.52|14
1722455800000|2024-07-31 19:56:40|58.86|58.56|58.81|58.51|58.87|58.57|58.81|58.51|20
1722455810000|2024-07-31 19:56:50|58.82|58.52|58.79|58.49|58.83|58.53|58.78|58.48|10
1722455820000|2024-07-31 19:57:00|58.78|58.48|58.76|58.46|58.79|58.49|58.73|58.43|22
1722455830000|2024-07-31 19:57:10|58.75|58.45|58.77|58.47|58.81|58.51|58.75|58.45|20
1722455840000|2024-07-31 19:57:20|58.76|58.46|58.82|58.52|58.82|58.52|58.76|58.46|17
1722455850000|2024-07-31 19:57:30|58.83|58.53|58.8|58.5|58.85|58.55|58.8|58.5|22
1722455860000|2024-07-31 19:57:40|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|20
1722455870000|2024-07-31 19:57:50|58.83|58.53|58.83|58.53|58.85|58.55|58.81|58.51|22
1722455880000|2024-07-31 19:58:00|58.81|58.51|58.8|58.5|58.82|58.52|58.8|58.5|10
1722455890000|2024-07-31 19:58:10|58.81|58.51|58.75|58.45|58.81|58.51|58.75|58.45|16
1722455900000|2024-07-31 19:58:20|58.76|58.46|58.78|58.48|58.78|58.48|58.74|58.44|20
1722455910000|2024-07-31 19:58:30|58.8|58.5|58.82|58.52|58.82|58.52|58.78|58.48|14
1722455920000|2024-07-31 19:58:40|58.81|58.51|58.78|58.48|58.82|58.52|58.77|58.47|20
1722455930000|2024-07-31 19:58:50|58.77|58.47|58.78|58.48|58.8|58.5|58.76|58.46|28
1722455940000|2024-07-31 19:59:00|58.79|58.49|58.82|58.52|58.82|58.52|58.77|58.47|14
1722455950000|2024-07-31 19:59:10|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|20
1722455960000|2024-07-31 19:59:20|58.79|58.49|58.81|58.51|58.82|58.52|58.78|58.48|26
1722455970000|2024-07-31 19:59:30|58.83|58.53|58.86|58.56|58.87|58.57|58.81|58.51|21
1722455980000|2024-07-31 19:59:40|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|22
1722455990000|2024-07-31 19:59:50|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|25
1722456000000|2024-07-31 20:00:00|58.84|58.54|58.79|58.49|58.85|58.55|58.77|58.47|22
1722456010000|2024-07-31 20:00:10|58.78|58.48|58.75|58.45|58.79|58.49|58.75|58.45|18
1722456020000|2024-07-31 20:00:20|58.76|58.46|58.76|58.46|58.78|58.48|58.74|58.44|18
1722456030000|2024-07-31 20:00:30|58.75|58.45|58.78|58.48|58.81|58.51|58.75|58.45|28
1722456040000|2024-07-31 20:00:40|58.76|58.46|58.72|58.42|58.8|58.5|58.72|58.42|22
1722456050000|2024-07-31 20:00:50|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|15
1722456060000|2024-07-31 20:01:00|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|15
1722456070000|2024-07-31 20:01:10|58.67|58.37|58.75|58.45|58.77|58.47|58.66|58.36|19
1722456080000|2024-07-31 20:01:20|58.76|58.46|58.7|58.4|58.76|58.46|58.7|58.4|15
1722456090000|2024-07-31 20:01:30|58.69|58.39|58.64|58.34|58.7|58.4|58.64|58.34|17
1722456100000|2024-07-31 20:01:40|58.65|58.35|58.57|58.27|58.65|58.35|58.56|58.26|18
1722456110000|2024-07-31 20:01:50|58.56|58.26|58.6|58.3|58.61|58.31|58.56|58.26|21
1722456120000|2024-07-31 20:02:00|58.59|58.29|58.67|58.37|58.69|58.39|58.59|58.29|21
1722456130000|2024-07-31 20:02:10|58.66|58.36|58.59|58.29|58.66|58.36|58.59|58.29|25
1722456140000|2024-07-31 20:02:20|58.58|58.28|58.66|58.36|58.66|58.36|58.56|58.26|24
1722456150000|2024-07-31 20:02:30|58.65|58.35|58.68|58.38|58.69|58.39|58.65|58.35|19
1722456160000|2024-07-31 20:02:40|58.69|58.39|58.71|58.41|58.72|58.42|58.68|58.38|16
1722456170000|2024-07-31 20:02:50|58.72|58.42|58.72|58.42|58.75|58.45|58.71|58.41|9
1722456180000|2024-07-31 20:03:00|58.73|58.43|58.66|58.36|58.75|58.45|58.65|58.35|18
1722456190000|2024-07-31 20:03:10|58.65|58.35|58.65|58.35|58.66|58.36|58.63|58.33|17
1722456200000|2024-07-31 20:03:20|58.64|58.34|58.62|58.32|58.65|58.35|58.6|58.3|15
1722456210000|2024-07-31 20:03:30|58.64|58.34|58.69|58.39|58.7|58.4|58.63|58.33|19
1722456220000|2024-07-31 20:03:40|58.68|58.38|58.72|58.42|58.73|58.43|58.67|58.37|12
1722456230000|2024-07-31 20:03:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|9
1722456240000|2024-07-31 20:04:00|58.77|58.47|58.78|58.48|58.83|58.53|58.77|58.47|20
1722456250000|2024-07-31 20:04:10|58.77|58.47|58.8|58.5|58.8|58.5|58.75|58.45|20
1722456260000|2024-07-31 20:04:20|58.81|58.51|58.84|58.54|58.84|58.54|58.77|58.47|16
1722456270000|2024-07-31 20:04:30|58.85|58.55|58.88|58.58|58.89|58.59|58.84|58.54|19
1722456280000|2024-07-31 20:04:40|58.9|58.6|58.88|58.58|58.9|58.6|58.87|58.57|23
1722456290000|2024-07-31 20:04:50|58.89|58.59|58.94|58.64|58.97|58.67|58.89|58.59|20
1722456300000|2024-07-31 20:05:00|58.93|58.63|58.95|58.65|58.97|58.67|58.91|58.61|26
1722456310000|2024-07-31 20:05:10|58.97|58.67|58.9|58.6|58.98|58.68|58.88|58.58|22
1722456320000|2024-07-31 20:05:20|58.89|58.59|58.9|58.6|58.92|58.62|58.85|58.55|19
1722456330000|2024-07-31 20:05:30|58.92|58.62|58.95|58.65|58.96|58.66|58.92|58.62|19
1722456340000|2024-07-31 20:05:40|58.94|58.64|58.92|58.62|58.96|58.66|58.92|58.62|21
1722456350000|2024-07-31 20:05:50|58.93|58.63|58.9|58.6|58.95|58.65|58.87|58.57|27
1722456360000|2024-07-31 20:06:00|58.91|58.61|58.87|58.57|58.92|58.62|58.87|58.57|19
1722456370000|2024-07-31 20:06:10|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|17
1722456380000|2024-07-31 20:06:20|58.86|58.56|58.86|58.56|58.87|58.57|58.83|58.53|11
1722456390000|2024-07-31 20:06:30|58.88|58.58|58.85|58.55|58.88|58.58|58.85|58.55|10
1722456400000|2024-07-31 20:06:40|58.86|58.56|58.82|58.52|58.86|58.56|58.82|58.52|7
1722456410000|2024-07-31 20:06:50|58.81|58.51|58.78|58.48|58.82|58.52|58.77|58.47|11
1722456420000|2024-07-31 20:07:00|58.79|58.49|58.78|58.48|58.82|58.52|58.78|58.48|14
1722456430000|2024-07-31 20:07:10|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|15
1722456440000|2024-07-31 20:07:20|58.76|58.46|58.81|58.51|58.82|58.52|58.76|58.46|8
1722456450000|2024-07-31 20:07:30|58.82|58.52|58.85|58.55|58.85|58.55|58.81|58.51|4
1722456460000|2024-07-31 20:07:40|58.84|58.54|58.79|58.49|58.85|58.55|58.78|58.48|14
1722456470000|2024-07-31 20:07:50|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|4
1722456480000|2024-07-31 20:08:00|58.79|58.49|58.76|58.46|58.81|58.51|58.75|58.45|14
1722456490000|2024-07-31 20:08:10|58.75|58.45|58.72|58.42|58.76|58.46|58.71|58.41|15
1722456500000|2024-07-31 20:08:20|58.73|58.43|58.8|58.5|58.81|58.51|58.73|58.43|13
1722456510000|2024-07-31 20:08:30|58.79|58.49|58.75|58.45|58.8|58.5|58.75|58.45|17
1722456520000|2024-07-31 20:08:40|58.76|58.46|58.79|58.49|58.8|58.5|58.76|58.46|9
1722456530000|2024-07-31 20:08:50|58.78|58.48|58.8|58.5|58.82|58.52|58.77|58.47|13
1722456540000|2024-07-31 20:09:00|58.81|58.51|58.81|58.51|58.82|58.52|58.8|58.5|9
1722456550000|2024-07-31 20:09:10|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1722456560000|2024-07-31 20:09:20|58.82|58.52|58.82|58.52|58.82|58.52|58.79|58.49|8
1722456570000|2024-07-31 20:09:30|58.81|58.51|58.77|58.47|58.82|58.52|58.76|58.46|12
1722456580000|2024-07-31 20:09:40|58.76|58.46|58.77|58.47|58.78|58.48|58.75|58.45|13
1722456590000|2024-07-31 20:09:50|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|17
1722456600000|2024-07-31 20:10:00|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|13
1722456610000|2024-07-31 20:10:10|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|18
1722456620000|2024-07-31 20:10:20|58.78|58.48|58.77|58.47|58.8|58.5|58.76|58.46|18
1722456630000|2024-07-31 20:10:30|58.76|58.46|58.76|58.46|58.79|58.49|58.76|58.46|13
1722456640000|2024-07-31 20:10:40|58.75|58.45|58.72|58.42|58.76|58.46|58.72|58.42|10
1722456650000|2024-07-31 20:10:50|58.73|58.43|58.73|58.43|58.74|58.44|58.72|58.42|15
1722456660000|2024-07-31 20:11:00|58.74|58.44|58.69|58.39|58.75|58.45|58.69|58.39|19
1722456670000|2024-07-31 20:11:10|58.68|58.38|58.64|58.34|58.68|58.38|58.64|58.34|11
1722456680000|2024-07-31 20:11:20|58.65|58.35|58.57|58.27|58.66|58.36|58.57|58.27|17
1722456690000|2024-07-31 20:11:30|58.56|58.26|58.55|58.25|58.57|58.27|58.53|58.23|17
1722456700000|2024-07-31 20:11:40|58.54|58.24|58.47|58.17|58.55|58.25|58.47|58.17|12
1722456710000|2024-07-31 20:11:50|58.46|58.16|58.47|58.17|58.48|58.18|58.4|58.1|19
1722456720000|2024-07-31 20:12:00|58.48|58.18|58.44|58.14|58.5|58.2|58.44|58.14|19
1722456730000|2024-07-31 20:12:10|58.43|58.13|58.43|58.13|58.45|58.15|58.41|58.11|11
1722456740000|2024-07-31 20:12:20|58.44|58.14|58.43|58.13|58.46|58.16|58.41|58.11|19
1722456750000|2024-07-31 20:12:30|58.42|58.12|58.43|58.13|58.46|58.16|58.41|58.11|17
1722456760000|2024-07-31 20:12:40|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|11
1722456770000|2024-07-31 20:12:50|58.47|58.17|58.46|58.16|58.5|58.2|58.46|58.16|13
1722456780000|2024-07-31 20:13:00|58.45|58.15|58.45|58.15|58.48|58.18|58.44|58.14|15
1722456790000|2024-07-31 20:13:10|58.44|58.14|58.55|58.25|58.55|58.25|58.44|58.14|17
1722456800000|2024-07-31 20:13:20|58.56|58.26|58.48|58.18|58.57|58.27|58.47|58.17|15
1722456810000|2024-07-31 20:13:30|58.5|58.2|58.45|58.15|58.5|58.2|58.45|58.15|13
1722456820000|2024-07-31 20:13:40|58.46|58.16|58.53|58.23|58.53|58.23|58.46|58.16|16
1722456830000|2024-07-31 20:13:50|58.52|58.22|58.51|58.21|58.54|58.24|58.48|58.18|16
1722456840000|2024-07-31 20:14:00|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|18
1722456850000|2024-07-31 20:14:10|58.5|58.2|58.53|58.23|58.54|58.24|58.48|58.18|17
1722456860000|2024-07-31 20:14:20|58.52|58.22|58.49|58.19|58.53|58.23|58.48|58.18|11
1722456870000|2024-07-31 20:14:30|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|6
1722456880000|2024-07-31 20:14:40|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|9
1722456890000|2024-07-31 20:14:50|58.57|58.27|58.55|58.25|58.59|58.29|58.55|58.25|11
1722456900000|2024-07-31 20:15:00|58.54|58.24|58.47|58.17|58.55|58.25|58.46|58.16|21
1722456910000|2024-07-31 20:15:10|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|18
1722456920000|2024-07-31 20:15:20|58.52|58.22|58.51|58.21|58.52|58.22|58.46|58.16|25
1722456930000|2024-07-31 20:15:30|58.52|58.22|58.59|58.29|58.59|58.29|58.52|58.22|15
1722456940000|2024-07-31 20:15:40|58.58|58.28|58.62|58.32|58.63|58.33|58.56|58.26|22
1722456950000|2024-07-31 20:15:50|58.61|58.31|58.62|58.32|58.65|58.35|58.6|58.3|17
1722456960000|2024-07-31 20:16:00|58.61|58.31|58.65|58.35|58.67|58.37|58.6|58.3|19
1722456970000|2024-07-31 20:16:10|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|22
1722456980000|2024-07-31 20:16:20|58.69|58.39|58.68|58.38|58.69|58.39|58.66|58.36|12
1722456990000|2024-07-31 20:16:30|58.67|58.37|58.74|58.44|58.74|58.44|58.67|58.37|20
1722457000000|2024-07-31 20:16:40|58.73|58.43|58.74|58.44|58.74|58.44|58.69|58.39|24
1722457010000|2024-07-31 20:16:50|58.75|58.45|58.67|58.37|58.76|58.46|58.67|58.37|16
1722457020000|2024-07-31 20:17:00|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|17
1722457030000|2024-07-31 20:17:10|58.65|58.35|58.64|58.34|58.66|58.36|58.62|58.32|8
1722457040000|2024-07-31 20:17:20|58.65|58.35|58.62|58.32|58.65|58.35|58.59|58.29|20
1722457050000|2024-07-31 20:17:30|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|12
1722457060000|2024-07-31 20:17:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|15
1722457070000|2024-07-31 20:17:50|58.6|58.3|58.64|58.34|58.65|58.35|58.58|58.28|11
1722457080000|2024-07-31 20:18:00|58.63|58.33|58.63|58.33|58.63|58.33|58.6|58.3|13
1722457090000|2024-07-31 20:18:10|58.62|58.32|58.45|58.15|58.62|58.32|58.45|58.15|19
1722457100000|2024-07-31 20:18:20|58.46|58.16|58.4|58.1|58.46|58.16|58.32|58.02|23
1722457110000|2024-07-31 20:18:30|58.39|58.09|58.38|58.08|58.43|58.13|58.38|58.08|25
1722457120000|2024-07-31 20:18:40|58.37|58.07|58.39|58.09|58.4|58.1|58.35|58.05|19
1722457130000|2024-07-31 20:18:50|58.4|58.1|58.43|58.13|58.43|58.13|58.39|58.09|17
1722457140000|2024-07-31 20:19:00|58.41|58.11|58.39|58.09|58.47|58.17|58.39|58.09|19
1722457150000|2024-07-31 20:19:10|58.38|58.08|58.32|58.02|58.39|58.09|58.32|58.02|16
1722457160000|2024-07-31 20:19:20|58.34|58.04|58.29|57.99|58.39|58.09|58.29|57.99|27
1722457170000|2024-07-31 20:19:30|58.28|57.98|58.33|58.03|58.33|58.03|58.23|57.93|23
1722457180000|2024-07-31 20:19:40|58.31|58.01|58.38|58.08|58.38|58.08|58.31|58.01|15
1722457190000|2024-07-31 20:19:50|58.39|58.09|58.4|58.1|58.42|58.12|58.37|58.07|21
1722457200000|2024-07-31 20:20:00|58.41|58.11|58.4|58.1|58.41|58.11|58.34|58.04|14
1722457210000|2024-07-31 20:20:10|58.39|58.09|58.47|58.17|58.47|58.17|58.37|58.07|19
1722457220000|2024-07-31 20:20:20|58.46|58.16|58.5|58.2|58.52|58.22|58.43|58.13|20
1722457230000|2024-07-31 20:20:30|58.49|58.19|58.55|58.25|58.55|58.25|58.46|58.16|23
1722457240000|2024-07-31 20:20:40|58.54|58.24|58.56|58.26|58.58|58.28|58.54|58.24|13
1722457250000|2024-07-31 20:20:50|58.55|58.25|58.59|58.29|58.59|58.29|58.51|58.21|19
1722457260000|2024-07-31 20:21:00|58.58|58.28|58.56|58.26|58.58|58.28|58.5|58.2|15
1722457270000|2024-07-31 20:21:10|58.55|58.25|58.49|58.19|58.56|58.26|58.48|58.18|24
1722457280000|2024-07-31 20:21:20|58.48|58.18|58.52|58.22|58.53|58.23|58.46|58.16|22
1722457290000|2024-07-31 20:21:30|58.53|58.23|58.5|58.2|58.55|58.25|58.48|58.18|18
1722457300000|2024-07-31 20:21:40|58.48|58.18|58.56|58.26|58.56|58.26|58.48|58.18|21
1722457310000|2024-07-31 20:21:50|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|21
1722457320000|2024-07-31 20:22:00|58.63|58.33|58.64|58.34|58.65|58.35|58.57|58.27|18
1722457330000|2024-07-31 20:22:10|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|12
1722457340000|2024-07-31 20:22:20|58.56|58.26|58.63|58.33|58.64|58.34|58.56|58.26|15
1722457350000|2024-07-31 20:22:30|58.61|58.31|58.56|58.26|58.61|58.31|58.56|58.26|12
1722457360000|2024-07-31 20:22:40|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|16
1722457370000|2024-07-31 20:22:50|58.55|58.25|58.56|58.26|58.58|58.28|58.54|58.24|14
1722457380000|2024-07-31 20:23:00|58.57|58.27|58.51|58.21|58.57|58.27|58.49|58.19|15
1722457390000|2024-07-31 20:23:10|58.52|58.22|58.49|58.19|58.52|58.22|58.48|58.18|22
1722457400000|2024-07-31 20:23:20|58.5|58.2|58.55|58.25|58.56|58.26|58.5|58.2|11
1722457410000|2024-07-31 20:23:30|58.54|58.24|58.48|58.18|58.55|58.25|58.48|58.18|15
1722457420000|2024-07-31 20:23:40|58.49|58.19|58.53|58.23|58.53|58.23|58.47|58.17|8
1722457430000|2024-07-31 20:23:50|58.54|58.24|58.58|58.28|58.58|58.28|58.53|58.23|13
1722457440000|2024-07-31 20:24:00|58.57|58.27|58.48|58.18|58.58|58.28|58.48|58.18|16
1722457450000|2024-07-31 20:24:10|58.49|58.19|58.48|58.18|58.53|58.23|58.48|58.18|13
1722457460000|2024-07-31 20:24:20|58.49|58.19|58.5|58.2|58.54|58.24|58.48|58.18|19
1722457470000|2024-07-31 20:24:30|58.48|58.18|58.48|58.18|58.52|58.22|58.48|58.18|23
1722457480000|2024-07-31 20:24:40|58.49|58.19|58.54|58.24|58.54|58.24|58.49|58.19|15
1722457490000|2024-07-31 20:24:50|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|10
1722457500000|2024-07-31 20:25:00|58.53|58.23|58.52|58.22|58.54|58.24|58.48|58.18|23
1722457510000|2024-07-31 20:25:10|58.5|58.2|58.54|58.24|58.54|58.24|58.48|58.18|12
1722457520000|2024-07-31 20:25:20|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|7
1722457530000|2024-07-31 20:25:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|14
1722457540000|2024-07-31 20:25:40|58.55|58.25|58.58|58.28|58.59|58.29|58.54|58.24|18
1722457550000|2024-07-31 20:25:50|58.57|58.27|58.59|58.29|58.59|58.29|58.56|58.26|6
1722457560000|2024-07-31 20:26:00|58.58|58.28|58.62|58.32|58.62|58.32|58.57|58.27|13
1722457570000|2024-07-31 20:26:10|58.63|58.33|58.64|58.34|58.65|58.35|58.63|58.33|7
1722457580000|2024-07-31 20:26:20|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722457590000|2024-07-31 20:26:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|13
1722457600000|2024-07-31 20:26:40|58.67|58.37|58.68|58.38|58.69|58.39|58.67|58.37|20
1722457610000|2024-07-31 20:26:50|58.69|58.39|58.68|58.38|58.69|58.39|58.67|58.37|20
1722457620000|2024-07-31 20:27:00|58.67|58.37|58.71|58.41|58.71|58.41|58.66|58.36|13
1722457630000|2024-07-31 20:27:10|58.73|58.43|58.75|58.45|58.77|58.47|58.73|58.43|15
1722457640000|2024-07-31 20:27:20|58.76|58.46|58.78|58.48|58.79|58.49|58.75|58.45|17
1722457650000|2024-07-31 20:27:30|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|12
1722457660000|2024-07-31 20:27:40|58.79|58.49|58.82|58.52|58.84|58.54|58.78|58.48|11
1722457670000|2024-07-31 20:27:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|18
1722457680000|2024-07-31 20:28:00|58.77|58.47|58.76|58.46|58.79|58.49|58.74|58.44|17
1722457690000|2024-07-31 20:28:10|58.75|58.45|58.75|58.45|58.77|58.47|58.75|58.45|7
1722457700000|2024-07-31 20:28:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|9
1722457710000|2024-07-31 20:28:30|58.77|58.47|58.79|58.49|58.8|58.5|58.76|58.46|20
1722457720000|2024-07-31 20:28:40|58.8|58.5|58.84|58.54|58.85|58.55|58.79|58.49|7
1722457730000|2024-07-31 20:28:50|58.85|58.55|58.87|58.57|58.88|58.58|58.84|58.54|11
1722457740000|2024-07-31 20:29:00|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|3
1722457750000|2024-07-31 20:29:10|58.85|58.55|58.79|58.49|58.87|58.57|58.77|58.47|15
1722457760000|2024-07-31 20:29:20|58.77|58.47|58.77|58.47|58.79|58.49|58.75|58.45|19
1722457770000|2024-07-31 20:29:30|58.76|58.46|58.8|58.5|58.81|58.51|58.76|58.46|18
1722457780000|2024-07-31 20:29:40|58.81|58.51|58.86|58.56|58.86|58.56|58.8|58.5|11
1722457790000|2024-07-31 20:29:50|58.85|58.55|58.76|58.46|58.86|58.56|58.76|58.46|14
1722457800000|2024-07-31 20:30:00|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|7
1722457810000|2024-07-31 20:30:10|58.72|58.42|58.75|58.45|58.76|58.46|58.7|58.4|19
1722457820000|2024-07-31 20:30:20|58.74|58.44|58.67|58.37|58.74|58.44|58.67|58.37|19
1722457830000|2024-07-31 20:30:30|58.68|58.38|58.74|58.44|58.75|58.45|58.67|58.37|12
1722457840000|2024-07-31 20:30:40|58.76|58.46|58.76|58.46|58.78|58.48|58.76|58.46|8
1722457850000|2024-07-31 20:30:50|58.75|58.45|58.68|58.38|58.75|58.45|58.67|58.37|17
1722457860000|2024-07-31 20:31:00|58.67|58.37|58.75|58.45|58.75|58.45|58.67|58.37|17
1722457870000|2024-07-31 20:31:10|58.76|58.46|58.73|58.43|58.78|58.48|58.73|58.43|11
1722457880000|2024-07-31 20:31:20|58.72|58.42|58.73|58.43|58.73|58.43|58.67|58.37|13
1722457890000|2024-07-31 20:31:30|58.72|58.42|58.65|58.35|58.73|58.43|58.65|58.35|18
1722457900000|2024-07-31 20:31:40|58.66|58.36|58.64|58.34|58.68|58.38|58.64|58.34|14
1722457910000|2024-07-31 20:31:50|58.65|58.35|58.62|58.32|58.66|58.36|58.62|58.32|12
1722457920000|2024-07-31 20:32:00|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|9
1722457930000|2024-07-31 20:32:10|58.64|58.34|58.7|58.4|58.7|58.4|58.63|58.33|13
1722457940000|2024-07-31 20:32:20|58.69|58.39|58.77|58.47|58.77|58.47|58.69|58.39|11
1722457950000|2024-07-31 20:32:30|58.76|58.46|58.78|58.48|58.78|58.48|58.75|58.45|10
1722457960000|2024-07-31 20:32:40|58.77|58.47|58.74|58.44|58.78|58.48|58.73|58.43|12
1722457970000|2024-07-31 20:32:50|58.73|58.43|58.67|58.37|58.74|58.44|58.67|58.37|12
1722457980000|2024-07-31 20:33:00|58.66|58.36|58.7|58.4|58.7|58.4|58.66|58.36|14
1722457990000|2024-07-31 20:33:10|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|9
1722458000000|2024-07-31 20:33:20|58.73|58.43|58.69|58.39|58.74|58.44|58.69|58.39|16
1722458010000|2024-07-31 20:33:30|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|12
1722458020000|2024-07-31 20:33:40|58.68|58.38|58.69|58.39|58.72|58.42|58.68|58.38|14
1722458030000|2024-07-31 20:33:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|6
1722458040000|2024-07-31 20:34:00|58.66|58.36|58.68|58.38|58.68|58.38|58.64|58.34|11
1722458050000|2024-07-31 20:34:10|58.67|58.37|58.72|58.42|58.73|58.43|58.67|58.37|16
1722458060000|2024-07-31 20:34:20|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|12
1722458070000|2024-07-31 20:34:30|58.73|58.43|58.67|58.37|58.74|58.44|58.67|58.37|11
1722458080000|2024-07-31 20:34:40|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|8
1722458090000|2024-07-31 20:34:50|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1722458100000|2024-07-31 20:35:00|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722458110000|2024-07-31 20:35:10|58.62|58.32|58.64|58.34|58.65|58.35|58.61|58.31|9
1722458120000|2024-07-31 20:35:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|8
1722458130000|2024-07-31 20:35:30|58.63|58.33|58.65|58.35|58.66|58.36|58.62|58.32|14
1722458140000|2024-07-31 20:35:40|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|5
1722458150000|2024-07-31 20:35:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722458160000|2024-07-31 20:36:00|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|9
1722458170000|2024-07-31 20:36:10|58.59|58.29|58.59|58.29|58.63|58.33|58.59|58.29|11
1722458180000|2024-07-31 20:36:20|58.6|58.3|58.61|58.31|58.61|58.31|58.58|58.28|16
1722458190000|2024-07-31 20:36:30|58.62|58.32|58.65|58.35|58.65|58.35|58.6|58.3|15
1722458200000|2024-07-31 20:36:40|58.66|58.36|58.69|58.39|58.69|58.39|58.66|58.36|4
1722458210000|2024-07-31 20:36:50|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|8
1722458220000|2024-07-31 20:37:00|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1722458230000|2024-07-31 20:37:10|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|14
1722458240000|2024-07-31 20:37:20|58.67|58.37|58.66|58.36|58.67|58.37|58.64|58.34|15
1722458250000|2024-07-31 20:37:30|58.64|58.34|58.59|58.29|58.66|58.36|58.59|58.29|7
1722458260000|2024-07-31 20:37:40|58.58|58.28|58.63|58.33|58.64|58.34|58.58|58.28|16
1722458270000|2024-07-31 20:37:50|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|14
1722458280000|2024-07-31 20:38:00|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|18
1722458290000|2024-07-31 20:38:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|14
1722458300000|2024-07-31 20:38:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|13
1722458310000|2024-07-31 20:38:30|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|9
1722458320000|2024-07-31 20:38:40|58.57|58.27|58.58|58.28|58.63|58.33|58.57|58.27|14
1722458330000|2024-07-31 20:38:50|58.6|58.3|58.58|58.28|58.63|58.33|58.58|58.28|20
1722458340000|2024-07-31 20:39:00|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|8
1722458350000|2024-07-31 20:39:10|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|10
1722458360000|2024-07-31 20:39:20|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722458370000|2024-07-31 20:39:30|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|16
1722458380000|2024-07-31 20:39:40|58.54|58.24|58.49|58.19|58.54|58.24|58.49|58.19|8
1722458390000|2024-07-31 20:39:50|58.48|58.18|58.52|58.22|58.52|58.22|58.46|58.16|19
1722458400000|2024-07-31 20:40:00|58.53|58.23|58.56|58.26|58.56|58.26|58.53|58.23|12
1722458410000|2024-07-31 20:40:10|58.55|58.25|58.57|58.27|58.58|58.28|58.55|58.25|11
1722458420000|2024-07-31 20:40:20|58.56|58.26|58.64|58.34|58.64|58.34|58.55|58.25|15
1722458430000|2024-07-31 20:40:30|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|11
1722458440000|2024-07-31 20:40:40|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|10
1722458450000|2024-07-31 20:40:50|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|7
1722458460000|2024-07-31 20:41:00|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|19
1722458470000|2024-07-31 20:41:10|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|6
1722458480000|2024-07-31 20:41:20|58.68|58.38|58.65|58.35|58.68|58.38|58.64|58.34|10
1722458490000|2024-07-31 20:41:30|58.64|58.34|58.65|58.35|58.66|58.36|58.62|58.32|11
1722458500000|2024-07-31 20:41:40|58.64|58.34|58.6|58.3|58.64|58.34|58.59|58.29|14
1722458510000|2024-07-31 20:41:50|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1722458520000|2024-07-31 20:42:00|58.61|58.31|58.63|58.33|58.64|58.34|58.59|58.29|19
1722458530000|2024-07-31 20:42:10|58.64|58.34|58.65|58.35|58.65|58.35|58.63|58.33|16
1722458540000|2024-07-31 20:42:20|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|5
1722458550000|2024-07-31 20:42:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722458560000|2024-07-31 20:42:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1722458570000|2024-07-31 20:42:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722458580000|2024-07-31 20:43:00|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722458590000|2024-07-31 20:43:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|9
1722458600000|2024-07-31 20:43:20|58.65|58.35|58.67|58.37|58.67|58.37|58.65|58.35|11
1722458610000|2024-07-31 20:43:30|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722458620000|2024-07-31 20:43:40|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|12
1722458630000|2024-07-31 20:43:50|58.68|58.38|58.73|58.43|58.73|58.43|58.67|58.37|13
1722458640000|2024-07-31 20:44:00|58.71|58.41|58.73|58.43|58.74|58.44|58.7|58.4|9
1722458650000|2024-07-31 20:44:10|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|9
1722458660000|2024-07-31 20:44:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|10
1722458670000|2024-07-31 20:44:30|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722458680000|2024-07-31 20:44:40|58.67|58.37|58.66|58.36|58.68|58.38|58.65|58.35|8
1722458690000|2024-07-31 20:44:50|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|12
1722458700000|2024-07-31 20:45:00|58.63|58.33|58.63|58.33|58.65|58.35|58.58|58.28|13
1722458710000|2024-07-31 20:45:10|58.62|58.32|58.63|58.33|58.63|58.33|58.59|58.29|16
1722458720000|2024-07-31 20:45:20|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|10
1722458730000|2024-07-31 20:45:30|58.65|58.35|58.66|58.36|58.66|58.36|58.63|58.33|18
1722458740000|2024-07-31 20:45:40|58.67|58.37|58.64|58.34|58.67|58.37|58.64|58.34|14
1722458750000|2024-07-31 20:45:50|58.63|58.33|58.57|58.27|58.63|58.33|58.56|58.26|13
1722458760000|2024-07-31 20:46:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|10
1722458770000|2024-07-31 20:46:10|58.54|58.24|58.52|58.22|58.54|58.24|58.52|58.22|5
1722458780000|2024-07-31 20:46:20|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|2
1722458790000|2024-07-31 20:46:30|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|13
1722458800000|2024-07-31 20:46:40|58.53|58.23|58.55|58.25|58.56|58.26|58.53|58.23|13
1722458810000|2024-07-31 20:46:50|58.56|58.26|58.53|58.23|58.56|58.26|58.52|58.22|12
1722458820000|2024-07-31 20:47:00|58.54|58.24|58.55|58.25|58.56|58.26|58.54|58.24|10
1722458830000|2024-07-31 20:47:10|58.56|58.26|58.62|58.32|58.63|58.33|58.55|58.25|19
1722458840000|2024-07-31 20:47:20|58.63|58.33|58.57|58.27|58.65|58.35|58.57|58.27|21
1722458850000|2024-07-31 20:47:30|58.58|58.28|58.55|58.25|58.58|58.28|58.54|58.24|15
1722458860000|2024-07-31 20:47:40|58.54|58.24|58.54|58.24|58.55|58.25|58.53|58.23|7
1722458870000|2024-07-31 20:47:50|58.53|58.23|58.57|58.27|58.57|58.27|58.53|58.23|10
1722458880000|2024-07-31 20:48:00|58.56|58.26|58.56|58.26|58.62|58.32|58.56|58.26|24
1722458890000|2024-07-31 20:48:10|58.57|58.27|58.63|58.33|58.64|58.34|58.57|58.27|13
1722458900000|2024-07-31 20:48:20|58.62|58.32|58.57|58.27|58.62|58.32|58.57|58.27|13
1722458910000|2024-07-31 20:48:30|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|10
1722458920000|2024-07-31 20:48:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722458930000|2024-07-31 20:48:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1722458940000|2024-07-31 20:49:00|58.49|58.19|58.52|58.22|58.52|58.22|58.48|58.18|9
1722458950000|2024-07-31 20:49:10|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|9
1722458960000|2024-07-31 20:49:20|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|11
1722458970000|2024-07-31 20:49:30|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|6
1722458980000|2024-07-31 20:49:40|58.43|58.13|58.43|58.13|58.43|58.13|58.41|58.11|6
1722458990000|2024-07-31 20:49:50|58.42|58.12|58.42|58.12|58.43|58.13|58.4|58.1|11
1722459000000|2024-07-31 20:50:00|58.41|58.11|58.38|58.08|58.43|58.13|58.37|58.07|13
1722459010000|2024-07-31 20:50:10|58.37|58.07|58.44|58.14|58.44|58.14|58.37|58.07|11
1722459020000|2024-07-31 20:50:20|58.43|58.13|58.46|58.16|58.46|58.16|58.43|58.13|11
1722459030000|2024-07-31 20:50:30|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|13
1722459040000|2024-07-31 20:50:40|58.46|58.16|58.43|58.13|58.46|58.16|58.42|58.12|14
1722459050000|2024-07-31 20:50:50|58.42|58.12|58.38|58.08|58.43|58.13|58.38|58.08|11
1722459060000|2024-07-31 20:51:00|58.39|58.09|58.44|58.14|58.44|58.14|58.38|58.08|22
1722459070000|2024-07-31 20:51:10|58.45|58.15|58.43|58.13|58.45|58.15|58.43|58.13|17
1722459080000|2024-07-31 20:51:20|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|9
1722459090000|2024-07-31 20:51:30|58.41|58.11|58.4|58.1|58.41|58.11|58.37|58.07|17
1722459100000|2024-07-31 20:51:40|58.41|58.11|58.35|58.05|58.41|58.11|58.35|58.05|11
1722459110000|2024-07-31 20:51:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|10
1722459120000|2024-07-31 20:52:00|58.36|58.06|58.34|58.04|58.36|58.06|58.33|58.03|9
1722459130000|2024-07-31 20:52:10|58.33|58.03|58.33|58.03|58.33|58.03|58.31|58.01|7
1722459140000|2024-07-31 20:52:20|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1722459150000|2024-07-31 20:52:30|58.33|58.03|58.36|58.06|58.36|58.06|58.33|58.03|8
1722459160000|2024-07-31 20:52:40|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|10
1722459170000|2024-07-31 20:52:50|58.37|58.07|58.36|58.06|58.37|58.07|58.35|58.05|12
1722459180000|2024-07-31 20:53:00|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|12
1722459190000|2024-07-31 20:53:10|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|9
1722459200000|2024-07-31 20:53:20|58.46|58.16|58.44|58.14|58.47|58.17|58.43|58.13|9
1722459210000|2024-07-31 20:53:30|58.43|58.13|58.42|58.12|58.44|58.14|58.4|58.1|9
1722459220000|2024-07-31 20:53:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|4
1722459230000|2024-07-31 20:53:50|58.41|58.11|58.42|58.12|58.43|58.13|58.4|58.1|7
1722459240000|2024-07-31 20:54:00|58.41|58.11|58.36|58.06|58.41|58.11|58.36|58.06|7
1722459250000|2024-07-31 20:54:10|58.37|58.07|58.36|58.06|58.37|58.07|58.32|58.02|22
1722459260000|2024-07-31 20:54:20|58.34|58.04|58.34|58.04|58.35|58.05|58.32|58.02|11
1722459270000|2024-07-31 20:54:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|12
1722459280000|2024-07-31 20:54:40|58.31|58.01|58.25|57.95|58.31|58.01|58.25|57.95|11
1722459290000|2024-07-31 20:54:50|58.26|57.96|58.24|57.94|58.26|57.96|58.23|57.93|11
1722459300000|2024-07-31 20:55:00|58.25|57.95|58.24|57.94|58.27|57.97|58.23|57.93|14
1722459310000|2024-07-31 20:55:10|58.23|57.93|58.26|57.96|58.26|57.96|58.21|57.91|12
1722459320000|2024-07-31 20:55:20|58.25|57.95|58.24|57.94|58.25|57.95|58.22|57.92|19
1722459330000|2024-07-31 20:55:30|58.23|57.93|58.23|57.93|58.27|57.97|58.22|57.92|18
1722459340000|2024-07-31 20:55:40|58.22|57.92|58.23|57.93|58.24|57.94|58.17|57.87|16
1722459350000|2024-07-31 20:55:50|58.22|57.92|58.25|57.95|58.26|57.96|58.22|57.92|10
1722459360000|2024-07-31 20:56:00|58.28|57.98|58.3|58|58.3|58|58.27|57.97|13
1722459370000|2024-07-31 20:56:10|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|12
1722459380000|2024-07-31 20:56:20|58.3|58|58.35|58.05|58.35|58.05|58.3|58|5
1722459390000|2024-07-31 20:56:30|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|7
1722459400000|2024-07-31 20:56:40|58.38|58.08|58.37|58.07|58.38|58.08|58.36|58.06|5
1722459410000|2024-07-31 20:56:50|58.38|58.08|58.39|58.09|58.39|58.09|58.36|58.06|5
1722459420000|2024-07-31 20:57:00|58.38|58.08|58.39|58.09|58.4|58.1|58.38|58.08|4
1722459430000|2024-07-31 20:57:10|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|11
1722459440000|2024-07-31 20:57:20|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|5
1722459450000|2024-07-31 20:57:30|58.44|58.14|58.42|58.12|58.44|58.14|58.39|58.09|14
1722459460000|2024-07-31 20:57:40|58.41|58.11|58.43|58.13|58.43|58.13|58.38|58.08|10
1722459470000|2024-07-31 20:57:50|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|9
1722459480000|2024-07-31 20:58:00|58.44|58.14|58.39|58.09|58.45|58.15|58.38|58.08|18
1722459490000|2024-07-31 20:58:10|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|14
1722459500000|2024-07-31 20:58:20|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|8
1722459510000|2024-07-31 20:58:30|58.34|58.04|58.34|58.04|58.36|58.06|58.33|58.03|18
1722459520000|2024-07-31 20:58:40|58.33|58.03|58.35|58.05|58.36|58.06|58.32|58.02|9
1722459530000|2024-07-31 20:58:50|58.34|58.04|58.4|58.1|58.4|58.1|58.34|58.04|9
1722459540000|2024-07-31 20:59:00|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|12
1722459550000|2024-07-31 20:59:10|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|15
1722459560000|2024-07-31 20:59:20|58.38|58.08|58.35|58.05|58.39|58.09|58.35|58.05|10
1722459570000|2024-07-31 20:59:30|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|4
1722459580000|2024-07-31 20:59:40|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|6
1722459590000|2024-07-31 20:59:50|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|4
1722459600000|2024-07-31 21:00:00|58.33|58.03|58.33|58.03|58.33|58.03|58.32|58.02|7
1722459610000|2024-07-31 21:00:10|58.32|58.02|58.25|57.95|58.33|58.03|58.25|57.95|9
1722459620000|2024-07-31 21:00:20|58.26|57.96|58.33|58.03|58.34|58.04|58.26|57.96|13
1722459630000|2024-07-31 21:00:30|58.34|58.04|58.29|57.99|58.35|58.05|58.29|57.99|10
1722459640000|2024-07-31 21:00:40|58.3|58|58.26|57.96|58.3|58|58.26|57.96|7
1722459650000|2024-07-31 21:00:50|58.25|57.95|58.23|57.93|58.26|57.96|58.23|57.93|7
1722459660000|2024-07-31 21:01:00|58.24|57.94|58.3|58|58.32|58.02|58.24|57.94|12
1722459670000|2024-07-31 21:01:10|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|7
1722459680000|2024-07-31 21:01:20|58.27|57.97|58.22|57.92|58.27|57.97|58.22|57.92|10
1722459690000|2024-07-31 21:01:30|58.21|57.91|58.21|57.91|58.23|57.93|58.17|57.87|14
1722459700000|2024-07-31 21:01:40|58.2|57.9|58.23|57.93|58.24|57.94|58.2|57.9|17
1722459710000|2024-07-31 21:01:50|58.24|57.94|58.27|57.97|58.27|57.97|58.22|57.92|15
1722459720000|2024-07-31 21:02:00|58.28|57.98|58.33|58.03|58.33|58.03|58.28|57.98|8
1722459730000|2024-07-31 21:02:10|58.32|58.02|58.35|58.05|58.36|58.06|58.31|58.01|10
1722459740000|2024-07-31 21:02:20|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|7
1722459750000|2024-07-31 21:02:30|58.39|58.09|58.41|58.11|58.41|58.11|58.37|58.07|17
1722459760000|2024-07-31 21:02:40|58.4|58.1|58.43|58.13|58.43|58.13|58.4|58.1|5
1722459770000|2024-07-31 21:02:50|58.44|58.14|58.42|58.12|58.44|58.14|58.41|58.11|5
1722459780000|2024-07-31 21:03:00|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|5
1722459790000|2024-07-31 21:03:10|58.44|58.14|58.47|58.17|58.47|58.17|58.43|58.13|12
1722459800000|2024-07-31 21:03:20|58.46|58.16|58.5|58.2|58.5|58.2|58.44|58.14|12
1722459810000|2024-07-31 21:03:30|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|7
1722459820000|2024-07-31 21:03:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|6
1722459830000|2024-07-31 21:03:50|58.54|58.24|58.57|58.27|58.57|58.27|58.54|58.24|14
1722459840000|2024-07-31 21:04:00|58.58|58.28|58.56|58.26|58.61|58.31|58.56|58.26|15
1722459850000|2024-07-31 21:04:10|58.55|58.25|58.53|58.23|58.55|58.25|58.53|58.23|5
1722459860000|2024-07-31 21:04:20|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|12
1722459870000|2024-07-31 21:04:30|58.51|58.21|58.54|58.24|58.55|58.25|58.51|58.21|8
1722459880000|2024-07-31 21:04:40|58.55|58.25|58.54|58.24|58.59|58.29|58.54|58.24|13
1722459890000|2024-07-31 21:04:50|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|6
1722459900000|2024-07-31 21:05:00|58.53|58.23|58.56|58.26|58.58|58.28|58.52|58.22|18
1722459910000|2024-07-31 21:05:10|58.55|58.25|58.47|58.17|58.55|58.25|58.46|58.16|10
1722459920000|2024-07-31 21:05:20|58.46|58.16|58.51|58.21|58.54|58.24|58.46|58.16|21
1722459930000|2024-07-31 21:05:30|58.52|58.22|58.53|58.23|58.54|58.24|58.49|58.19|15
1722459940000|2024-07-31 21:05:40|58.54|58.24|58.51|58.21|58.55|58.25|58.5|58.2|8
1722459950000|2024-07-31 21:05:50|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|8
1722459960000|2024-07-31 21:06:00|58.51|58.21|58.55|58.25|58.55|58.25|58.51|58.21|9
1722459970000|2024-07-31 21:06:10|58.54|58.24|58.56|58.26|58.59|58.29|58.54|58.24|9
1722459980000|2024-07-31 21:06:20|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|9
1722459990000|2024-07-31 21:06:30|58.53|58.23|58.58|58.28|58.58|58.28|58.49|58.19|13
1722460000000|2024-07-31 21:06:40|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|4
1722460010000|2024-07-31 21:06:50|58.57|58.27|58.48|58.18|58.57|58.27|58.48|58.18|9
1722460020000|2024-07-31 21:07:00|58.49|58.19|58.44|58.14|58.49|58.19|58.43|58.13|11
1722460030000|2024-07-31 21:07:10|58.43|58.13|58.48|58.18|58.48|58.18|58.43|58.13|17
1722460040000|2024-07-31 21:07:20|58.47|58.17|58.44|58.14|58.48|58.18|58.43|58.13|14
1722460050000|2024-07-31 21:07:30|58.46|58.16|58.5|58.2|58.54|58.24|58.46|58.16|17
1722460060000|2024-07-31 21:07:40|58.49|58.19|58.5|58.2|58.52|58.22|58.49|58.19|6
1722460070000|2024-07-31 21:07:50|58.51|58.21|58.47|58.17|58.53|58.23|58.46|58.16|15
1722460080000|2024-07-31 21:08:00|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|15
1722460090000|2024-07-31 21:08:10|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|3
1722460100000|2024-07-31 21:08:20|58.55|58.25|58.53|58.23|58.55|58.25|58.5|58.2|7
1722460110000|2024-07-31 21:08:30|58.52|58.22|58.48|58.18|58.53|58.23|58.48|58.18|15
1722460120000|2024-07-31 21:08:40|58.47|58.17|58.49|58.19|58.5|58.2|58.46|58.16|9
1722460130000|2024-07-31 21:08:50|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1722460140000|2024-07-31 21:09:00|58.49|58.19|58.5|58.2|58.54|58.24|58.49|58.19|9
1722460150000|2024-07-31 21:09:10|58.49|58.19|58.54|58.24|58.54|58.24|58.47|58.17|8
1722460160000|2024-07-31 21:09:20|58.53|58.23|58.52|58.22|58.53|58.23|58.5|58.2|8
1722460170000|2024-07-31 21:09:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|9
1722460180000|2024-07-31 21:09:40|58.52|58.22|58.53|58.23|58.53|58.23|58.49|58.19|7
1722460190000|2024-07-31 21:09:50|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|7
1722460200000|2024-07-31 21:10:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|5
1722460210000|2024-07-31 21:10:10|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|6
1722460220000|2024-07-31 21:10:20|58.59|58.29|58.61|58.31|58.61|58.31|58.57|58.27|9
1722460230000|2024-07-31 21:10:30|58.65|58.35|58.7|58.4|58.71|58.41|58.65|58.35|14
1722460240000|2024-07-31 21:10:40|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|7
1722460250000|2024-07-31 21:10:50|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722460260000|2024-07-31 21:11:00|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722460270000|2024-07-31 21:11:10|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|2
1722460280000|2024-07-31 21:11:20|58.72|58.42|58.69|58.39|58.76|58.46|58.69|58.39|14
1722460290000|2024-07-31 21:11:30|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|6
1722460300000|2024-07-31 21:11:40|58.66|58.36|58.7|58.4|58.7|58.4|58.65|58.35|9
1722460310000|2024-07-31 21:11:50|58.71|58.41|58.69|58.39|58.71|58.41|58.67|58.37|7
1722460320000|2024-07-31 21:12:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|9
1722460330000|2024-07-31 21:12:10|58.67|58.37|58.68|58.38|58.71|58.41|58.67|58.37|11
1722460340000|2024-07-31 21:12:20|58.69|58.39|58.69|58.39|58.71|58.41|58.68|58.38|9
1722460350000|2024-07-31 21:12:30|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1722460360000|2024-07-31 21:12:40|58.69|58.39|58.74|58.44|58.75|58.45|58.69|58.39|9
1722460370000|2024-07-31 21:12:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722460380000|2024-07-31 21:13:00|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|5
1722460390000|2024-07-31 21:13:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722460400000|2024-07-31 21:13:20|58.8|58.5|58.8|58.5|58.82|58.52|58.8|58.5|5
1722460410000|2024-07-31 21:13:30|58.81|58.51|58.88|58.58|58.88|58.58|58.81|58.51|8
1722460420000|2024-07-31 21:13:40|58.89|58.59|58.89|58.59|58.9|58.6|58.88|58.58|5
1722460430000|2024-07-31 21:13:50|58.88|58.58|58.9|58.6|58.9|58.6|58.87|58.57|6
1722460440000|2024-07-31 21:14:00|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|5
1722460450000|2024-07-31 21:14:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1722460460000|2024-07-31 21:14:20|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|4
1722460470000|2024-07-31 21:14:30|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|5
1722460480000|2024-07-31 21:14:40|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722460490000|2024-07-31 21:14:50|58.94|58.64|58.95|58.65|58.97|58.67|58.94|58.64|6
1722460500000|2024-07-31 21:15:00|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|5
1722460510000|2024-07-31 21:15:10|58.99|58.69|59.01|58.71|59.01|58.71|58.98|58.68|11
1722460520000|2024-07-31 21:15:20|59|58.7|59.08|58.78|59.08|58.78|59|58.7|12
1722460530000|2024-07-31 21:15:30|59.07|58.77|59.08|58.78|59.1|58.8|59.07|58.77|5
1722460540000|2024-07-31 21:15:40|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|10
1722460550000|2024-07-31 21:15:50|59.09|58.79|59.01|58.71|59.09|58.79|59.01|58.71|11
1722460560000|2024-07-31 21:16:00|59|58.7|59.06|58.76|59.06|58.76|59|58.7|9
1722460570000|2024-07-31 21:16:10|59.05|58.75|59.03|58.73|59.06|58.76|59.01|58.71|15
1722460580000|2024-07-31 21:16:20|59.05|58.75|59.01|58.71|59.05|58.75|58.99|58.69|11
1722460590000|2024-07-31 21:16:30|59.02|58.72|59.05|58.75|59.06|58.76|59.02|58.72|11
1722460600000|2024-07-31 21:16:40|59.06|58.76|59.01|58.71|59.06|58.76|59.01|58.71|7
1722460610000|2024-07-31 21:16:50|59|58.7|59|58.7|59.01|58.71|58.99|58.69|11
1722460620000|2024-07-31 21:17:00|58.99|58.69|58.99|58.69|59|58.7|58.98|58.68|5
1722460630000|2024-07-31 21:17:10|58.98|58.68|58.97|58.67|58.98|58.68|58.97|58.67|10
1722460640000|2024-07-31 21:17:20|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|6
1722460650000|2024-07-31 21:17:30|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|7
1722460660000|2024-07-31 21:17:40|58.88|58.58|58.89|58.59|58.94|58.64|58.88|58.58|13
1722460670000|2024-07-31 21:17:50|58.88|58.58|58.87|58.57|58.88|58.58|58.87|58.57|6
1722460680000|2024-07-31 21:18:00|58.88|58.58|58.89|58.59|58.89|58.59|58.87|58.57|12
1722460690000|2024-07-31 21:18:10|58.9|58.6|58.93|58.63|58.95|58.65|58.9|58.6|7
1722460700000|2024-07-31 21:18:20|58.92|58.62|58.95|58.65|58.95|58.65|58.9|58.6|7
1722460710000|2024-07-31 21:18:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1722460720000|2024-07-31 21:18:40|58.94|58.64|58.97|58.67|58.97|58.67|58.94|58.64|8
1722460730000|2024-07-31 21:18:50|58.98|58.68|59.01|58.71|59.01|58.71|58.97|58.67|6
1722460740000|2024-07-31 21:19:00|59|58.7|59.05|58.75|59.06|58.76|59|58.7|10
1722460750000|2024-07-31 21:19:10|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|6
1722460760000|2024-07-31 21:19:20|59.04|58.74|58.99|58.69|59.04|58.74|58.99|58.69|12
1722460770000|2024-07-31 21:19:30|58.98|58.68|59|58.7|59|58.7|58.97|58.67|5
1722460780000|2024-07-31 21:19:40|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|9
1722460790000|2024-07-31 21:19:50|58.98|58.68|58.97|58.67|59|58.7|58.97|58.67|10
1722460800000|2024-07-31 21:20:00|58.98|58.68|58.98|58.68|58.98|58.68|58.96|58.66|5
1722460810000|2024-07-31 21:20:10|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|9
1722460820000|2024-07-31 21:20:20|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|11
1722460830000|2024-07-31 21:20:30|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|8
1722460840000|2024-07-31 21:20:40|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1722460850000|2024-07-31 21:20:50|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|3
1722460860000|2024-07-31 21:21:00|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722460870000|2024-07-31 21:21:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722460890000|2024-07-31 21:21:30|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|3
1722460900000|2024-07-31 21:21:40|59|58.7|59|58.7|59|58.7|59|58.7|1
1722460910000|2024-07-31 21:21:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1722460930000|2024-07-31 21:22:10|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|5
1722460940000|2024-07-31 21:22:20|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|4
1722460960000|2024-07-31 21:22:40|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|5
1722460970000|2024-07-31 21:22:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1722460980000|2024-07-31 21:23:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1722460990000|2024-07-31 21:23:10|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722461000000|2024-07-31 21:23:20|59.07|58.77|59.07|58.77|59.07|58.77|59.07|58.77|1
1722461040000|2024-07-31 21:24:00|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|3
1722461060000|2024-07-31 21:24:20|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1722461070000|2024-07-31 21:24:30|59.11|58.81|59.15|58.85|59.15|58.85|59.11|58.81|4
1722461090000|2024-07-31 21:24:50|59.14|58.84|59.08|58.78|59.14|58.84|59.08|58.78|6
1722461100000|2024-07-31 21:25:00|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|6
1722461110000|2024-07-31 21:25:10|59.05|58.75|59.06|58.76|59.06|58.76|59.05|58.75|6
1722461120000|2024-07-31 21:25:20|59.05|58.75|59.04|58.74|59.05|58.75|59.04|58.74|2
1722461130000|2024-07-31 21:25:30|59.05|58.75|59.04|58.74|59.05|58.75|59.03|58.73|6
1722461140000|2024-07-31 21:25:40|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|6
1722461150000|2024-07-31 21:25:50|58.96|58.66|58.96|58.66|58.96|58.66|58.95|58.65|5
1722461160000|2024-07-31 21:26:00|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|4
1722461170000|2024-07-31 21:26:10|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722461180000|2024-07-31 21:26:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|3
1722461190000|2024-07-31 21:26:30|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722461210000|2024-07-31 21:26:50|58.92|58.62|58.84|58.54|58.92|58.62|58.84|58.54|8
1722461220000|2024-07-31 21:27:00|58.85|58.55|58.81|58.51|58.85|58.55|58.81|58.51|7
1722461230000|2024-07-31 21:27:10|58.8|58.5|58.77|58.47|58.8|58.5|58.77|58.47|4
1722461240000|2024-07-31 21:27:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722461250000|2024-07-31 21:27:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722461260000|2024-07-31 21:27:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722461270000|2024-07-31 21:27:50|58.77|58.47|58.83|58.53|58.83|58.53|58.76|58.46|7
1722461280000|2024-07-31 21:28:00|58.82|58.52|58.84|58.54|58.85|58.55|58.82|58.52|7
1722461290000|2024-07-31 21:28:10|58.85|58.55|58.84|58.54|58.85|58.55|58.84|58.54|2
1722461300000|2024-07-31 21:28:20|58.83|58.53|58.77|58.47|58.83|58.53|58.77|58.47|6
1722461310000|2024-07-31 21:28:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722461320000|2024-07-31 21:28:40|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|3
1722461330000|2024-07-31 21:28:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|7
1722461340000|2024-07-31 21:29:00|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|12
1722461350000|2024-07-31 21:29:10|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|5
1722461360000|2024-07-31 21:29:20|58.74|58.44|58.65|58.35|58.74|58.44|58.65|58.35|7
1722461370000|2024-07-31 21:29:30|58.64|58.34|58.57|58.27|58.65|58.35|58.57|58.27|14
1722461380000|2024-07-31 21:29:40|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|4
1722461390000|2024-07-31 21:29:50|58.55|58.25|58.49|58.19|58.56|58.26|58.49|58.19|15
1722461400000|2024-07-31 21:30:00|58.5|58.2|58.64|58.34|58.64|58.34|58.5|58.2|18
1722461410000|2024-07-31 21:30:10|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722461420000|2024-07-31 21:30:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|2
1722461430000|2024-07-31 21:30:30|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|6
1722461440000|2024-07-31 21:30:40|58.73|58.43|58.67|58.37|58.73|58.43|58.67|58.37|8
1722461450000|2024-07-31 21:30:50|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|7
1722461460000|2024-07-31 21:31:00|58.69|58.39|58.73|58.43|58.73|58.43|58.68|58.38|10
1722461470000|2024-07-31 21:31:10|58.72|58.42|58.66|58.36|58.72|58.42|58.66|58.36|7
1722461480000|2024-07-31 21:31:20|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|9
1722461490000|2024-07-31 21:31:30|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722461500000|2024-07-31 21:31:40|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|5
1722461510000|2024-07-31 21:31:50|58.69|58.39|58.72|58.42|58.73|58.43|58.69|58.39|8
1722461520000|2024-07-31 21:32:00|58.71|58.41|58.69|58.39|58.71|58.41|58.69|58.39|7
1722461530000|2024-07-31 21:32:10|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|7
1722461540000|2024-07-31 21:32:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722461550000|2024-07-31 21:32:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722461570000|2024-07-31 21:32:50|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|8
1722461580000|2024-07-31 21:33:00|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|6
1722461590000|2024-07-31 21:33:10|58.64|58.34|58.56|58.26|58.64|58.34|58.56|58.26|10
1722461600000|2024-07-31 21:33:20|58.55|58.25|58.48|58.18|58.56|58.26|58.47|58.17|12
1722461610000|2024-07-31 21:33:30|58.49|58.19|58.51|58.21|58.56|58.26|58.49|58.19|13
1722461620000|2024-07-31 21:33:40|58.5|58.2|58.49|58.19|58.51|58.21|58.48|58.18|5
1722461630000|2024-07-31 21:33:50|58.5|58.2|58.57|58.27|58.57|58.27|58.49|58.19|13
1722461640000|2024-07-31 21:34:00|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|6
1722461650000|2024-07-31 21:34:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722461660000|2024-07-31 21:34:20|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|4
1722461670000|2024-07-31 21:34:30|58.57|58.27|58.47|58.17|58.58|58.28|58.47|58.17|9
1722461690000|2024-07-31 21:34:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722461700000|2024-07-31 21:35:00|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722461710000|2024-07-31 21:35:10|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1722461720000|2024-07-31 21:35:20|58.46|58.16|58.45|58.15|58.47|58.17|58.45|58.15|4
1722461730000|2024-07-31 21:35:30|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|5
1722461740000|2024-07-31 21:35:40|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|5
1722461750000|2024-07-31 21:35:50|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|2
1722461770000|2024-07-31 21:36:10|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1722461780000|2024-07-31 21:36:20|58.5|58.2|58.53|58.23|58.54|58.24|58.5|58.2|4
1722461790000|2024-07-31 21:36:30|58.5|58.2|58.51|58.21|58.51|58.21|58.5|58.2|2
1722461800000|2024-07-31 21:36:40|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|4
1722461810000|2024-07-31 21:36:50|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722461820000|2024-07-31 21:37:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1722461830000|2024-07-31 21:37:10|58.54|58.24|58.5|58.2|58.55|58.25|58.5|58.2|5
1722461840000|2024-07-31 21:37:20|58.49|58.19|58.5|58.2|58.5|58.2|58.49|58.19|2
1722461850000|2024-07-31 21:37:30|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|5
1722461860000|2024-07-31 21:37:40|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1722461870000|2024-07-31 21:37:50|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|4
1722461880000|2024-07-31 21:38:00|58.51|58.21|58.57|58.27|58.57|58.27|58.51|58.21|7
1722461890000|2024-07-31 21:38:10|58.58|58.28|58.61|58.31|58.61|58.31|58.58|58.28|4
1722461900000|2024-07-31 21:38:20|58.62|58.32|58.62|58.32|58.64|58.34|58.62|58.32|6
1722461910000|2024-07-31 21:38:30|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|5
1722461920000|2024-07-31 21:38:40|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1722461940000|2024-07-31 21:39:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722461950000|2024-07-31 21:39:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722461960000|2024-07-31 21:39:20|58.57|58.27|58.58|58.28|58.59|58.29|58.57|58.27|7
1722461970000|2024-07-31 21:39:30|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|5
1722461980000|2024-07-31 21:39:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722461990000|2024-07-31 21:39:50|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|6
1722462000000|2024-07-31 21:40:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722462010000|2024-07-31 21:40:10|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1722462020000|2024-07-31 21:40:20|58.56|58.26|58.56|58.26|58.56|58.26|58.54|58.24|4
1722462030000|2024-07-31 21:40:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722462050000|2024-07-31 21:40:50|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462060000|2024-07-31 21:41:00|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|4
1722462070000|2024-07-31 21:41:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722462080000|2024-07-31 21:41:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722462090000|2024-07-31 21:41:30|58.59|58.29|58.6|58.3|58.61|58.31|58.59|58.29|4
1722462100000|2024-07-31 21:41:40|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722462110000|2024-07-31 21:41:50|58.58|58.28|58.58|58.28|58.58|58.28|58.56|58.26|9
1722462120000|2024-07-31 21:42:00|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|9
1722462130000|2024-07-31 21:42:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1722462140000|2024-07-31 21:42:20|58.58|58.28|58.6|58.3|58.61|58.31|58.58|58.28|4
1722462150000|2024-07-31 21:42:30|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722462170000|2024-07-31 21:42:50|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722462180000|2024-07-31 21:43:00|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|10
1722462190000|2024-07-31 21:43:10|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722462200000|2024-07-31 21:43:20|58.6|58.3|58.6|58.3|58.61|58.31|58.6|58.3|3
1722462210000|2024-07-31 21:43:30|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1722462230000|2024-07-31 21:43:50|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|4
1722462250000|2024-07-31 21:44:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|3
1722462290000|2024-07-31 21:44:50|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|4
1722462300000|2024-07-31 21:45:00|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722462310000|2024-07-31 21:45:10|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1722462320000|2024-07-31 21:45:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|8
1722462330000|2024-07-31 21:45:30|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462350000|2024-07-31 21:45:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1722462360000|2024-07-31 21:46:00|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1722462370000|2024-07-31 21:46:10|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722462380000|2024-07-31 21:46:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|4
1722462390000|2024-07-31 21:46:30|58.59|58.29|58.59|58.29|58.59|58.29|58.58|58.28|3
1722462400000|2024-07-31 21:46:40|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1722462430000|2024-07-31 21:47:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722462440000|2024-07-31 21:47:20|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|3
1722462450000|2024-07-31 21:47:30|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722462460000|2024-07-31 21:47:40|58.59|58.29|58.6|58.3|58.6|58.3|58.59|58.29|2
1722462480000|2024-07-31 21:48:00|58.61|58.31|58.61|58.31|58.61|58.31|58.6|58.3|3
1722462490000|2024-07-31 21:48:10|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722462500000|2024-07-31 21:48:20|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|4
1722462550000|2024-07-31 21:49:10|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|2
1722462570000|2024-07-31 21:49:30|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722462580000|2024-07-31 21:49:40|58.61|58.31|58.61|58.31|58.61|58.31|58.61|58.31|1
1722462600000|2024-07-31 21:50:00|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722462610000|2024-07-31 21:50:10|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|5
1722462620000|2024-07-31 21:50:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|5
1722462630000|2024-07-31 21:50:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|3
1722462640000|2024-07-31 21:50:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|12
1722462650000|2024-07-31 21:50:50|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|7
1722462660000|2024-07-31 21:51:00|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|4
1722462670000|2024-07-31 21:51:10|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|7
1722462680000|2024-07-31 21:51:20|58.66|58.36|58.66|58.36|58.66|58.36|58.65|58.35|9
1722462690000|2024-07-31 21:51:30|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|5
1722462700000|2024-07-31 21:51:40|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722462720000|2024-07-31 21:52:00|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722462730000|2024-07-31 21:52:10|58.71|58.41|58.71|58.41|58.71|58.41|58.7|58.4|3
1722462740000|2024-07-31 21:52:20|58.7|58.4|58.7|58.4|58.71|58.41|58.7|58.4|3
1722462750000|2024-07-31 21:52:30|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722462760000|2024-07-31 21:52:40|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1722462770000|2024-07-31 21:52:50|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722462780000|2024-07-31 21:53:00|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|4
1722462790000|2024-07-31 21:53:10|58.71|58.41|58.71|58.41|58.72|58.42|58.71|58.41|3
1722462800000|2024-07-31 21:53:20|58.72|58.42|58.74|58.44|58.74|58.44|58.72|58.42|4
1722462830000|2024-07-31 21:53:50|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1722462840000|2024-07-31 21:54:00|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|4
1722462850000|2024-07-31 21:54:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|4
1722462860000|2024-07-31 21:54:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1722462870000|2024-07-31 21:54:30|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|8
1722462880000|2024-07-31 21:54:40|58.8|58.5|58.8|58.5|58.8|58.5|58.8|58.5|1
1722462890000|2024-07-31 21:54:50|58.81|58.51|58.81|58.51|58.81|58.51|58.81|58.51|1
1722462900000|2024-07-31 21:55:00|58.8|58.5|58.87|58.57|58.87|58.57|58.8|58.5|10
1722462910000|2024-07-31 21:55:10|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1722462920000|2024-07-31 21:55:20|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|11
1722462960000|2024-07-31 21:56:00|58.91|58.61|58.9|58.6|58.91|58.61|58.89|58.59|4
1722462980000|2024-07-31 21:56:20|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722463010000|2024-07-31 21:56:50|58.92|58.62|58.96|58.66|58.96|58.66|58.92|58.62|3
1722463020000|2024-07-31 21:57:00|58.97|58.67|58.98|58.68|58.98|58.68|58.97|58.67|2
1722463030000|2024-07-31 21:57:10|58.97|58.67|58.97|58.67|58.97|58.67|58.96|58.66|3
1722463040000|2024-07-31 21:57:20|58.98|58.68|58.97|58.67|58.98|58.68|58.95|58.65|11
1722463050000|2024-07-31 21:57:30|58.98|58.68|59|58.7|59|58.7|58.97|58.67|5
1722463060000|2024-07-31 21:57:40|58.99|58.69|59|58.7|59|58.7|58.99|58.69|8
1722463070000|2024-07-31 21:57:50|58.99|58.69|59.01|58.71|59.01|58.71|58.99|58.69|11
1722463080000|2024-07-31 21:58:00|59|58.7|59.01|58.71|59.01|58.71|59|58.7|10
1722463090000|2024-07-31 21:58:10|59|58.7|59|58.7|59.01|58.71|59|58.7|7
1722463100000|2024-07-31 21:58:20|59.01|58.71|59.01|58.71|59.01|58.71|59|58.7|5
1722463120000|2024-07-31 21:58:40|59.03|58.73|59.05|58.75|59.06|58.76|59.03|58.73|4
1722463140000|2024-07-31 21:59:00|59.04|58.74|59.05|58.75|59.07|58.77|59.04|58.74|14
1722463150000|2024-07-31 21:59:10|59.04|58.74|59|58.7|59.05|58.75|58.99|58.69|15
1722463160000|2024-07-31 21:59:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722463170000|2024-07-31 21:59:30|58.99|58.69|59|58.7|59|58.7|58.99|58.69|2
1722463180000|2024-07-31 21:59:40|58.98|58.68|58.98|58.68|59|58.7|58.98|58.68|21
1722463190000|2024-07-31 21:59:50|59|58.7|59|58.7|59|58.7|58.98|58.68|9
1722463200000|2024-07-31 22:00:00|58.99|58.69|58.99|58.69|59.02|58.72|58.98|58.68|10
1722463210000|2024-07-31 22:00:10|59|58.7|58.99|58.69|59.01|58.71|58.98|58.68|16
1722463220000|2024-07-31 22:00:20|59|58.7|58.99|58.69|59.01|58.71|58.98|58.68|15
1722463230000|2024-07-31 22:00:30|59|58.7|58.99|58.69|59|58.7|58.98|58.68|10
1722463240000|2024-07-31 22:00:40|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|4
1722463250000|2024-07-31 22:00:50|58.98|58.68|58.99|58.69|58.99|58.69|58.98|58.68|6
1722463260000|2024-07-31 22:01:00|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|9
1722463270000|2024-07-31 22:01:10|59|58.7|59.02|58.72|59.02|58.72|58.98|58.68|7
1722463280000|2024-07-31 22:01:20|59.01|58.71|59|58.7|59.02|58.72|59|58.7|13
1722463290000|2024-07-31 22:01:30|59.02|58.72|59.01|58.71|59.02|58.72|59|58.7|15
1722463300000|2024-07-31 22:01:40|59.02|58.72|59.05|58.75|59.05|58.75|59.01|58.71|6
1722463310000|2024-07-31 22:01:50|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|8
1722463320000|2024-07-31 22:02:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|6
1722463330000|2024-07-31 22:02:10|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722463340000|2024-07-31 22:02:20|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|2
1722463350000|2024-07-31 22:02:30|59.1|58.8|59.11|58.81|59.13|58.83|59.1|58.8|17
1722463360000|2024-07-31 22:02:40|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|12
1722463370000|2024-07-31 22:02:50|59.12|58.82|59.1|58.8|59.12|58.82|59.08|58.78|21
1722463380000|2024-07-31 22:03:00|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|10
1722463390000|2024-07-31 22:03:10|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|9
1722463400000|2024-07-31 22:03:20|59.09|58.79|59.16|58.86|59.17|58.87|59.09|58.79|7
1722463410000|2024-07-31 22:03:30|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|5
1722463420000|2024-07-31 22:03:40|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|16
1722463430000|2024-07-31 22:03:50|59.19|58.89|59.17|58.87|59.19|58.89|59.16|58.86|17
1722463440000|2024-07-31 22:04:00|59.16|58.86|59.14|58.84|59.2|58.9|59.14|58.84|14
1722463450000|2024-07-31 22:04:10|59.12|58.82|59.1|58.8|59.12|58.82|59.07|58.77|19
1722463460000|2024-07-31 22:04:20|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|13
1722463470000|2024-07-31 22:04:30|59.08|58.78|59.06|58.76|59.09|58.79|59.06|58.76|17
1722463480000|2024-07-31 22:04:40|59.07|58.77|59.07|58.77|59.07|58.77|59.06|58.76|11
1722463490000|2024-07-31 22:04:50|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1722463500000|2024-07-31 22:05:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|15
1722463510000|2024-07-31 22:05:10|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|10
1722463520000|2024-07-31 22:05:20|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|8
1722463530000|2024-07-31 22:05:30|59.08|58.78|59.14|58.84|59.14|58.84|59.07|58.77|14
1722463540000|2024-07-31 22:05:40|59.13|58.83|59.17|58.87|59.18|58.88|59.13|58.83|16
1722463550000|2024-07-31 22:05:50|59.18|58.88|59.17|58.87|59.18|58.88|59.16|58.86|10
1722463560000|2024-07-31 22:06:00|59.16|58.86|59.11|58.81|59.16|58.86|59.09|58.79|16
1722463570000|2024-07-31 22:06:10|59.09|58.79|59.11|58.81|59.13|58.83|59.09|58.79|21
1722463580000|2024-07-31 22:06:20|59.1|58.8|59.08|58.78|59.12|58.82|59.07|58.77|21
1722463590000|2024-07-31 22:06:30|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|13
1722463600000|2024-07-31 22:06:40|59.08|58.78|59.08|58.78|59.09|58.79|59.07|58.77|14
1722463610000|2024-07-31 22:06:50|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|14
1722463620000|2024-07-31 22:07:00|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|3
1722463630000|2024-07-31 22:07:10|59.07|58.77|59.08|58.78|59.09|58.79|59.06|58.76|14
1722463640000|2024-07-31 22:07:20|59.07|58.77|59.07|58.77|59.09|58.79|59.07|58.77|15
1722463650000|2024-07-31 22:07:30|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|13
1722463660000|2024-07-31 22:07:40|59.07|58.77|59.03|58.73|59.07|58.77|59.03|58.73|8
1722463670000|2024-07-31 22:07:50|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|17
1722463680000|2024-07-31 22:08:00|58.99|58.69|59.04|58.74|59.05|58.75|58.99|58.69|18
1722463690000|2024-07-31 22:08:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|6
1722463700000|2024-07-31 22:08:20|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|16
1722463710000|2024-07-31 22:08:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|10
1722463720000|2024-07-31 22:08:40|58.96|58.66|58.98|58.68|58.99|58.69|58.96|58.66|12
1722463730000|2024-07-31 22:08:50|58.97|58.67|58.97|58.67|58.98|58.68|58.97|58.67|3
1722463740000|2024-07-31 22:09:00|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|8
1722463750000|2024-07-31 22:09:10|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722463760000|2024-07-31 22:09:20|58.92|58.62|58.9|58.6|58.92|58.62|58.89|58.59|5
1722463770000|2024-07-31 22:09:30|58.89|58.59|58.88|58.58|58.89|58.59|58.88|58.58|2
1722463780000|2024-07-31 22:09:40|58.87|58.57|58.94|58.64|58.95|58.65|58.87|58.57|10
1722463790000|2024-07-31 22:09:50|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1722463800000|2024-07-31 22:10:00|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|10
1722463810000|2024-07-31 22:10:10|58.93|58.63|58.9|58.6|58.93|58.63|58.9|58.6|4
1722463820000|2024-07-31 22:10:20|58.88|58.58|58.9|58.6|58.9|58.6|58.88|58.58|6
1722463830000|2024-07-31 22:10:30|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|12
1722463840000|2024-07-31 22:10:40|58.89|58.59|58.89|58.59|58.89|58.59|58.88|58.58|5
1722463850000|2024-07-31 22:10:50|58.9|58.6|58.9|58.6|58.9|58.6|58.89|58.59|7
1722463860000|2024-07-31 22:11:00|58.92|58.62|58.97|58.67|58.98|58.68|58.92|58.62|12
1722463870000|2024-07-31 22:11:10|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|6
1722463880000|2024-07-31 22:11:20|58.96|58.66|58.94|58.64|58.96|58.66|58.94|58.64|7
1722463890000|2024-07-31 22:11:30|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|5
1722463900000|2024-07-31 22:11:40|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|2
1722463910000|2024-07-31 22:11:50|58.92|58.62|58.89|58.59|58.92|58.62|58.89|58.59|13
1722463920000|2024-07-31 22:12:00|58.9|58.6|58.87|58.57|58.91|58.61|58.87|58.57|18
1722463930000|2024-07-31 22:12:10|58.88|58.58|58.87|58.57|58.89|58.59|58.87|58.57|8
1722463940000|2024-07-31 22:12:20|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|9
1722463950000|2024-07-31 22:12:30|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|8
1722463960000|2024-07-31 22:12:40|58.93|58.63|58.93|58.63|58.93|58.63|58.92|58.62|3
1722463970000|2024-07-31 22:12:50|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|5
1722463980000|2024-07-31 22:13:00|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|7
1722463990000|2024-07-31 22:13:10|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|10
1722464000000|2024-07-31 22:13:20|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|6
1722464010000|2024-07-31 22:13:30|58.97|58.67|58.99|58.69|58.99|58.69|58.97|58.67|12
1722464020000|2024-07-31 22:13:40|58.97|58.67|58.91|58.61|58.97|58.67|58.91|58.61|11
1722464030000|2024-07-31 22:13:50|58.9|58.6|58.92|58.62|58.92|58.62|58.9|58.6|4
1722464040000|2024-07-31 22:14:00|58.94|58.64|58.93|58.63|58.94|58.64|58.93|58.63|4
1722464050000|2024-07-31 22:14:10|58.94|58.64|58.92|58.62|58.94|58.64|58.91|58.61|9
1722464060000|2024-07-31 22:14:20|58.93|58.63|58.93|58.63|58.94|58.64|58.92|58.62|15
1722464070000|2024-07-31 22:14:30|58.92|58.62|58.91|58.61|58.93|58.63|58.91|58.61|4
1722464080000|2024-07-31 22:14:40|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|4
1722464100000|2024-07-31 22:15:00|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|12
1722464110000|2024-07-31 22:15:10|58.91|58.61|58.88|58.58|58.91|58.61|58.87|58.57|11
1722464120000|2024-07-31 22:15:20|58.87|58.57|58.86|58.56|58.87|58.57|58.86|58.56|10
1722464130000|2024-07-31 22:15:30|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|7
1722464140000|2024-07-31 22:15:40|58.86|58.56|58.86|58.56|58.87|58.57|58.86|58.56|11
1722464150000|2024-07-31 22:15:50|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|11
1722464160000|2024-07-31 22:16:00|58.86|58.56|58.87|58.57|58.88|58.58|58.86|58.56|14
1722464170000|2024-07-31 22:16:10|58.88|58.58|58.92|58.62|58.93|58.63|58.86|58.56|10
1722464180000|2024-07-31 22:16:20|58.93|58.63|58.92|58.62|58.93|58.63|58.9|58.6|8
1722464190000|2024-07-31 22:16:30|58.91|58.61|58.92|58.62|58.93|58.63|58.91|58.61|4
1722464200000|2024-07-31 22:16:40|58.93|58.63|58.97|58.67|58.97|58.67|58.93|58.63|7
1722464220000|2024-07-31 22:17:00|58.98|58.68|58.95|58.65|58.98|58.68|58.95|58.65|8
1722464230000|2024-07-31 22:17:10|58.96|58.66|58.93|58.63|58.96|58.66|58.93|58.63|6
1722464240000|2024-07-31 22:17:20|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1722464250000|2024-07-31 22:17:30|58.91|58.61|58.89|58.59|58.91|58.61|58.88|58.58|6
1722464260000|2024-07-31 22:17:40|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|11
1722464270000|2024-07-31 22:17:50|58.91|58.61|58.91|58.61|58.91|58.61|58.91|58.61|1
1722464280000|2024-07-31 22:18:00|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|8
1722464290000|2024-07-31 22:18:10|58.89|58.59|58.92|58.62|58.92|58.62|58.89|58.59|9
1722464300000|2024-07-31 22:18:20|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1722464310000|2024-07-31 22:18:30|58.91|58.61|58.9|58.6|58.91|58.61|58.9|58.6|2
1722464320000|2024-07-31 22:18:40|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|6
1722464330000|2024-07-31 22:18:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|6
1722464340000|2024-07-31 22:19:00|58.86|58.56|58.84|58.54|58.87|58.57|58.84|58.54|4
1722464350000|2024-07-31 22:19:10|58.85|58.55|58.86|58.56|58.86|58.56|58.84|58.54|9
1722464360000|2024-07-31 22:19:20|58.85|58.55|58.85|58.55|58.87|58.57|58.85|58.55|6
1722464370000|2024-07-31 22:19:30|58.86|58.56|58.85|58.55|58.86|58.56|58.85|58.55|4
1722464380000|2024-07-31 22:19:40|58.86|58.56|58.85|58.55|58.86|58.56|58.84|58.54|8
1722464390000|2024-07-31 22:19:50|58.84|58.54|58.82|58.52|58.84|58.54|58.82|58.52|5
1722464400000|2024-07-31 22:20:00|58.81|58.51|58.74|58.44|58.81|58.51|58.74|58.44|8
1722464410000|2024-07-31 22:20:10|58.75|58.45|58.79|58.49|58.82|58.52|58.74|58.44|14
1722464420000|2024-07-31 22:20:20|58.78|58.48|58.76|58.46|58.79|58.49|58.75|58.45|14
1722464430000|2024-07-31 22:20:30|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|14
1722464440000|2024-07-31 22:20:40|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|8
1722464450000|2024-07-31 22:20:50|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1722464460000|2024-07-31 22:21:00|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|15
1722464470000|2024-07-31 22:21:10|58.77|58.47|58.76|58.46|58.77|58.47|58.74|58.44|10
1722464480000|2024-07-31 22:21:20|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|5
1722464490000|2024-07-31 22:21:30|58.76|58.46|58.74|58.44|58.78|58.48|58.74|58.44|13
1722464500000|2024-07-31 22:21:40|58.73|58.43|58.73|58.43|58.74|58.44|58.73|58.43|3
1722464510000|2024-07-31 22:21:50|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|9
1722464520000|2024-07-31 22:22:00|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|5
1722464530000|2024-07-31 22:22:10|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1722464540000|2024-07-31 22:22:20|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722464550000|2024-07-31 22:22:30|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|6
1722464560000|2024-07-31 22:22:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|10
1722464570000|2024-07-31 22:22:50|58.69|58.39|58.74|58.44|58.74|58.44|58.68|58.38|10
1722464580000|2024-07-31 22:23:00|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|5
1722464590000|2024-07-31 22:23:10|58.76|58.46|58.79|58.49|58.79|58.49|58.75|58.45|8
1722464600000|2024-07-31 22:23:20|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|8
1722464610000|2024-07-31 22:23:30|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|4
1722464620000|2024-07-31 22:23:40|58.8|58.5|58.8|58.5|58.8|58.5|58.78|58.48|14
1722464630000|2024-07-31 22:23:50|58.79|58.49|58.78|58.48|58.8|58.5|58.78|58.48|6
1722464640000|2024-07-31 22:24:00|58.77|58.47|58.73|58.43|58.77|58.47|58.73|58.43|9
1722464650000|2024-07-31 22:24:10|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|2
1722464660000|2024-07-31 22:24:20|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1722464670000|2024-07-31 22:24:30|58.77|58.47|58.8|58.5|58.83|58.53|58.77|58.47|6
1722464680000|2024-07-31 22:24:40|58.79|58.49|58.83|58.53|58.83|58.53|58.78|58.48|13
1722464690000|2024-07-31 22:24:50|58.84|58.54|58.83|58.53|58.85|58.55|58.83|58.53|10
1722464700000|2024-07-31 22:25:00|58.84|58.54|58.78|58.48|58.84|58.54|58.78|58.48|13
1722464710000|2024-07-31 22:25:10|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|17
1722464720000|2024-07-31 22:25:20|58.76|58.46|58.77|58.47|58.78|58.48|58.75|58.45|18
1722464730000|2024-07-31 22:25:30|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|14
1722464740000|2024-07-31 22:25:40|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|16
1722464750000|2024-07-31 22:25:50|58.77|58.47|58.76|58.46|58.78|58.48|58.76|58.46|10
1722464760000|2024-07-31 22:26:00|58.77|58.47|58.73|58.43|58.77|58.47|58.7|58.4|18
1722464770000|2024-07-31 22:26:10|58.72|58.42|58.68|58.38|58.72|58.42|58.68|58.38|14
1722464780000|2024-07-31 22:26:20|58.69|58.39|58.72|58.42|58.73|58.43|58.68|58.38|14
1722464790000|2024-07-31 22:26:30|58.71|58.41|58.69|58.39|58.71|58.41|58.67|58.37|18
1722464800000|2024-07-31 22:26:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722464810000|2024-07-31 22:26:50|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|7
1722464820000|2024-07-31 22:27:00|58.66|58.36|58.63|58.33|58.66|58.36|58.63|58.33|10
1722464830000|2024-07-31 22:27:10|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|8
1722464840000|2024-07-31 22:27:20|58.64|58.34|58.66|58.36|58.67|58.37|58.63|58.33|16
1722464850000|2024-07-31 22:27:30|58.67|58.37|58.65|58.35|58.67|58.37|58.64|58.34|21
1722464860000|2024-07-31 22:27:40|58.64|58.34|58.65|58.35|58.67|58.37|58.64|58.34|18
1722464870000|2024-07-31 22:27:50|58.64|58.34|58.63|58.33|58.65|58.35|58.61|58.31|15
1722464880000|2024-07-31 22:28:00|58.64|58.34|58.59|58.29|58.64|58.34|58.59|58.29|8
1722464890000|2024-07-31 22:28:10|58.6|58.3|58.64|58.34|58.65|58.35|58.6|58.3|13
1722464900000|2024-07-31 22:28:20|58.65|58.35|58.64|58.34|58.65|58.35|58.63|58.33|15
1722464910000|2024-07-31 22:28:30|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|13
1722464920000|2024-07-31 22:28:40|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|15
1722464930000|2024-07-31 22:28:50|58.67|58.37|58.66|58.36|58.69|58.39|58.65|58.35|13
1722464940000|2024-07-31 22:29:00|58.65|58.35|58.7|58.4|58.7|58.4|58.65|58.35|15
1722464950000|2024-07-31 22:29:10|58.72|58.42|58.72|58.42|58.73|58.43|58.72|58.42|3
1722464970000|2024-07-31 22:29:30|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|6
1722464980000|2024-07-31 22:29:40|58.75|58.45|58.75|58.45|58.75|58.45|58.74|58.44|3
1722464990000|2024-07-31 22:29:50|58.76|58.46|58.75|58.45|58.77|58.47|58.75|58.45|8
1722465000000|2024-07-31 22:30:00|58.74|58.44|58.68|58.38|58.74|58.44|58.68|58.38|17
1722465010000|2024-07-31 22:30:10|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|15
1722465020000|2024-07-31 22:30:20|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|8
1722465030000|2024-07-31 22:30:30|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|8
1722465040000|2024-07-31 22:30:40|58.66|58.36|58.7|58.4|58.71|58.41|58.66|58.36|14
1722465050000|2024-07-31 22:30:50|58.71|58.41|58.71|58.41|58.71|58.41|58.71|58.41|1
1722465060000|2024-07-31 22:31:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|4
1722465070000|2024-07-31 22:31:10|58.73|58.43|58.77|58.47|58.78|58.48|58.73|58.43|12
1722465080000|2024-07-31 22:31:20|58.78|58.48|58.8|58.5|58.8|58.5|58.75|58.45|13
1722465090000|2024-07-31 22:31:30|58.81|58.51|58.77|58.47|58.81|58.51|58.77|58.47|20
1722465100000|2024-07-31 22:31:40|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|13
1722465110000|2024-07-31 22:31:50|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|14
1722465120000|2024-07-31 22:32:00|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|16
1722465130000|2024-07-31 22:32:10|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722465140000|2024-07-31 22:32:20|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|6
1722465150000|2024-07-31 22:32:30|58.75|58.45|58.78|58.48|58.78|58.48|58.75|58.45|8
1722465160000|2024-07-31 22:32:40|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|12
1722465170000|2024-07-31 22:32:50|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|11
1722465180000|2024-07-31 22:33:00|58.77|58.47|58.74|58.44|58.78|58.48|58.74|58.44|14
1722465190000|2024-07-31 22:33:10|58.73|58.43|58.75|58.45|58.75|58.45|58.73|58.43|3
1722465200000|2024-07-31 22:33:20|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|9
1722465210000|2024-07-31 22:33:30|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|6
1722465220000|2024-07-31 22:33:40|58.77|58.47|58.8|58.5|58.82|58.52|58.77|58.47|11
1722465230000|2024-07-31 22:33:50|58.81|58.51|58.79|58.49|58.82|58.52|58.79|58.49|11
1722465240000|2024-07-31 22:34:00|58.78|58.48|58.8|58.5|58.81|58.51|58.78|58.48|14
1722465250000|2024-07-31 22:34:10|58.79|58.49|58.8|58.5|58.8|58.5|58.78|58.48|14
1722465260000|2024-07-31 22:34:20|58.81|58.51|58.84|58.54|58.84|58.54|58.79|58.49|13
1722465270000|2024-07-31 22:34:30|58.85|58.55|58.86|58.56|58.87|58.57|58.84|58.54|13
1722465280000|2024-07-31 22:34:40|58.85|58.55|58.81|58.51|58.86|58.56|58.79|58.49|14
1722465290000|2024-07-31 22:34:50|58.79|58.49|58.81|58.51|58.82|58.52|58.79|58.49|8
1722465300000|2024-07-31 22:35:00|58.79|58.49|58.82|58.52|58.82|58.52|58.77|58.47|14
1722465310000|2024-07-31 22:35:10|58.81|58.51|58.83|58.53|58.83|58.53|58.78|58.48|12
1722465320000|2024-07-31 22:35:20|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1722465330000|2024-07-31 22:35:30|58.81|58.51|58.83|58.53|58.83|58.53|58.81|58.51|11
1722465340000|2024-07-31 22:35:40|58.84|58.54|58.82|58.52|58.85|58.55|58.82|58.52|19
1722465350000|2024-07-31 22:35:50|58.83|58.53|58.84|58.54|58.85|58.55|58.83|58.53|10
1722465360000|2024-07-31 22:36:00|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|14
1722465370000|2024-07-31 22:36:10|58.86|58.56|58.83|58.53|58.86|58.56|58.82|58.52|11
1722465380000|2024-07-31 22:36:20|58.82|58.52|58.84|58.54|58.84|58.54|58.82|58.52|11
1722465390000|2024-07-31 22:36:30|58.83|58.53|58.84|58.54|58.86|58.56|58.83|58.53|11
1722465400000|2024-07-31 22:36:40|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|19
1722465410000|2024-07-31 22:36:50|58.84|58.54|58.85|58.55|58.88|58.58|58.84|58.54|16
1722465420000|2024-07-31 22:37:00|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|15
1722465430000|2024-07-31 22:37:10|58.86|58.56|58.83|58.53|58.87|58.57|58.82|58.52|17
1722465440000|2024-07-31 22:37:20|58.82|58.52|58.84|58.54|58.86|58.56|58.82|58.52|16
1722465450000|2024-07-31 22:37:30|58.85|58.55|58.84|58.54|58.86|58.56|58.83|58.53|9
1722465460000|2024-07-31 22:37:40|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|4
1722465470000|2024-07-31 22:37:50|58.83|58.53|58.85|58.55|58.87|58.57|58.83|58.53|13
1722465480000|2024-07-31 22:38:00|58.87|58.57|58.87|58.57|58.88|58.58|58.85|58.55|14
1722465490000|2024-07-31 22:38:10|58.86|58.56|58.88|58.58|58.88|58.58|58.86|58.56|9
1722465500000|2024-07-31 22:38:20|58.91|58.61|58.95|58.65|58.97|58.67|58.91|58.61|11
1722465510000|2024-07-31 22:38:30|58.94|58.64|58.93|58.63|58.97|58.67|58.91|58.61|14
1722465520000|2024-07-31 22:38:40|58.92|58.62|58.93|58.63|58.93|58.63|58.9|58.6|10
1722465530000|2024-07-31 22:38:50|58.92|58.62|58.9|58.6|58.93|58.63|58.89|58.59|12
1722465540000|2024-07-31 22:39:00|58.89|58.59|58.92|58.62|58.93|58.63|58.89|58.59|21
1722465550000|2024-07-31 22:39:10|58.91|58.61|58.97|58.67|58.97|58.67|58.91|58.61|9
1722465560000|2024-07-31 22:39:20|58.95|58.65|58.97|58.67|58.97|58.67|58.94|58.64|12
1722465570000|2024-07-31 22:39:30|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|8
1722465580000|2024-07-31 22:39:40|58.94|58.64|58.92|58.62|58.94|58.64|58.92|58.62|3
1722465590000|2024-07-31 22:39:50|58.91|58.61|58.93|58.63|58.93|58.63|58.89|58.59|11
1722465600000|2024-07-31 22:40:00|58.92|58.62|58.88|58.58|58.93|58.63|58.88|58.58|15
1722465610000|2024-07-31 22:40:10|58.9|58.6|58.89|58.59|58.9|58.6|58.87|58.57|19
1722465620000|2024-07-31 22:40:20|58.9|58.6|58.92|58.62|58.92|58.62|58.89|58.59|11
1722465630000|2024-07-31 22:40:30|58.91|58.61|58.93|58.63|58.95|58.65|58.91|58.61|15
1722465640000|2024-07-31 22:40:40|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|6
1722465650000|2024-07-31 22:40:50|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1722465660000|2024-07-31 22:41:00|58.93|58.63|58.92|58.62|58.95|58.65|58.92|58.62|10
1722465670000|2024-07-31 22:41:10|58.91|58.61|58.87|58.57|58.91|58.61|58.86|58.56|14
1722465680000|2024-07-31 22:41:20|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|16
1722465690000|2024-07-31 22:41:30|58.87|58.57|58.89|58.59|58.9|58.6|58.87|58.57|15
1722465700000|2024-07-31 22:41:40|58.88|58.58|58.94|58.64|58.95|58.65|58.88|58.58|19
1722465710000|2024-07-31 22:41:50|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1722465720000|2024-07-31 22:42:00|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|7
1722465730000|2024-07-31 22:42:10|58.96|58.66|58.95|58.65|58.96|58.66|58.94|58.64|4
1722465740000|2024-07-31 22:42:20|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|7
1722465750000|2024-07-31 22:42:30|58.94|58.64|58.96|58.66|58.96|58.66|58.94|58.64|9
1722465760000|2024-07-31 22:42:40|58.95|58.65|58.95|58.65|58.95|58.65|58.94|58.64|3
1722465770000|2024-07-31 22:42:50|58.94|58.64|58.94|58.64|58.95|58.65|58.92|58.62|14
1722465780000|2024-07-31 22:43:00|58.96|58.66|58.97|58.67|58.97|58.67|58.94|58.64|3
1722465790000|2024-07-31 22:43:10|58.95|58.65|58.96|58.66|58.97|58.67|58.95|58.65|8
1722465800000|2024-07-31 22:43:20|58.97|58.67|58.95|58.65|58.97|58.67|58.95|58.65|4
1722465810000|2024-07-31 22:43:30|58.97|58.67|58.97|58.67|58.97|58.67|58.95|58.65|9
1722465820000|2024-07-31 22:43:40|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|8
1722465830000|2024-07-31 22:43:50|58.96|58.66|58.95|58.65|58.97|58.67|58.95|58.65|6
1722465840000|2024-07-31 22:44:00|58.96|58.66|58.93|58.63|58.96|58.66|58.92|58.62|10
1722465850000|2024-07-31 22:44:10|58.92|58.62|58.93|58.63|58.95|58.65|58.92|58.62|8
1722465860000|2024-07-31 22:44:20|58.94|58.64|58.94|58.64|58.94|58.64|58.93|58.63|5
1722465880000|2024-07-31 22:44:40|58.93|58.63|58.93|58.63|58.93|58.63|58.93|58.63|1
1722465890000|2024-07-31 22:44:50|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|7
1722465900000|2024-07-31 22:45:00|58.93|58.63|58.94|58.64|58.95|58.65|58.92|58.62|6
1722465910000|2024-07-31 22:45:10|58.93|58.63|58.94|58.64|58.95|58.65|58.93|58.63|6
1722465920000|2024-07-31 22:45:20|58.95|58.65|58.94|58.64|58.95|58.65|58.92|58.62|7
1722465930000|2024-07-31 22:45:30|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1722465940000|2024-07-31 22:45:40|58.94|58.64|58.96|58.66|58.98|58.68|58.94|58.64|9
1722465950000|2024-07-31 22:45:50|58.98|58.68|59|58.7|59|58.7|58.96|58.66|11
1722465960000|2024-07-31 22:46:00|58.98|58.68|58.97|58.67|59.01|58.71|58.96|58.66|23
1722465970000|2024-07-31 22:46:10|58.95|58.65|58.96|58.66|58.96|58.66|58.94|58.64|8
1722465980000|2024-07-31 22:46:20|58.94|58.64|58.93|58.63|58.96|58.66|58.93|58.63|13
1722465990000|2024-07-31 22:46:30|58.94|58.64|58.97|58.67|58.98|58.68|58.93|58.63|12
1722466000000|2024-07-31 22:46:40|58.99|58.69|58.99|58.69|59.01|58.71|58.97|58.67|13
1722466010000|2024-07-31 22:46:50|59.01|58.71|59.02|58.72|59.02|58.72|58.99|58.69|9
1722466020000|2024-07-31 22:47:00|58.99|58.69|58.99|58.69|59.02|58.72|58.97|58.67|17
1722466030000|2024-07-31 22:47:10|59.01|58.71|59|58.7|59.01|58.71|58.98|58.68|5
1722466040000|2024-07-31 22:47:20|59.01|58.71|58.98|58.68|59.02|58.72|58.98|58.68|7
1722466050000|2024-07-31 22:47:30|59.02|58.72|59.07|58.77|59.08|58.78|59.02|58.72|13
1722466060000|2024-07-31 22:47:40|59.06|58.76|59.05|58.75|59.07|58.77|59.05|58.75|5
1722466070000|2024-07-31 22:47:50|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|12
1722466080000|2024-07-31 22:48:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|12
1722466090000|2024-07-31 22:48:10|59.07|58.77|59.09|58.79|59.11|58.81|59.07|58.77|15
1722466100000|2024-07-31 22:48:20|59.1|58.8|59.09|58.79|59.11|58.81|59.09|58.79|19
1722466110000|2024-07-31 22:48:30|59.1|58.8|59.05|58.75|59.1|58.8|59.05|58.75|13
1722466120000|2024-07-31 22:48:40|59.06|58.76|59.06|58.76|59.07|58.77|59.06|58.76|7
1722466130000|2024-07-31 22:48:50|59.07|58.77|59.09|58.79|59.09|58.79|59.06|58.76|13
1722466140000|2024-07-31 22:49:00|59.08|58.78|59.11|58.81|59.11|58.81|59.08|58.78|11
1722466150000|2024-07-31 22:49:10|59.1|58.8|59.07|58.77|59.11|58.81|59.06|58.76|12
1722466160000|2024-07-31 22:49:20|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|4
1722466170000|2024-07-31 22:49:30|59.07|58.77|59.07|58.77|59.08|58.78|59.06|58.76|12
1722466180000|2024-07-31 22:49:40|59.09|58.79|59.09|58.79|59.1|58.8|59.07|58.77|13
1722466190000|2024-07-31 22:49:50|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|23
1722466200000|2024-07-31 22:50:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|8
1722466210000|2024-07-31 22:50:10|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|16
1722466220000|2024-07-31 22:50:20|59.1|58.8|59.09|58.79|59.11|58.81|59.08|58.78|14
1722466230000|2024-07-31 22:50:30|59.08|58.78|59.07|58.77|59.09|58.79|59.06|58.76|10
1722466240000|2024-07-31 22:50:40|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|5
1722466250000|2024-07-31 22:50:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|7
1722466260000|2024-07-31 22:51:00|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|15
1722466270000|2024-07-31 22:51:10|59.09|58.79|59.08|58.78|59.1|58.8|59.07|58.77|13
1722466280000|2024-07-31 22:51:20|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|6
1722466290000|2024-07-31 22:51:30|59.05|58.75|59.05|58.75|59.05|58.75|59.04|58.74|7
1722466300000|2024-07-31 22:51:40|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|6
1722466310000|2024-07-31 22:51:50|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|4
1722466320000|2024-07-31 22:52:00|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|10
1722466330000|2024-07-31 22:52:10|59.08|58.78|59.09|58.79|59.09|58.79|59.07|58.77|12
1722466340000|2024-07-31 22:52:20|59.1|58.8|59.08|58.78|59.1|58.8|59.08|58.78|7
1722466350000|2024-07-31 22:52:30|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|9
1722466360000|2024-07-31 22:52:40|59.07|58.77|59.09|58.79|59.1|58.8|59.06|58.76|8
1722466370000|2024-07-31 22:52:50|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|6
1722466380000|2024-07-31 22:53:00|59.1|58.8|59.1|58.8|59.13|58.83|59.09|58.79|18
1722466390000|2024-07-31 22:53:10|59.12|58.82|59.1|58.8|59.12|58.82|59.1|58.8|12
1722466400000|2024-07-31 22:53:20|59.11|58.81|59.1|58.8|59.11|58.81|59.09|58.79|4
1722466410000|2024-07-31 22:53:30|59.09|58.79|59.1|58.8|59.1|58.8|59.09|58.79|2
1722466430000|2024-07-31 22:53:50|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|9
1722466440000|2024-07-31 22:54:00|59.07|58.77|59.1|58.8|59.1|58.8|59.07|58.77|7
1722466450000|2024-07-31 22:54:10|59.09|58.79|59.1|58.8|59.1|58.8|59.08|58.78|12
1722466460000|2024-07-31 22:54:20|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|10
1722466470000|2024-07-31 22:54:30|59.1|58.8|59.09|58.79|59.1|58.8|59.09|58.79|6
1722466480000|2024-07-31 22:54:40|59.08|58.78|59.09|58.79|59.1|58.8|59.08|58.78|4
1722466490000|2024-07-31 22:54:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466500000|2024-07-31 22:55:00|59.09|58.79|59.09|58.79|59.11|58.81|59.08|58.78|9
1722466510000|2024-07-31 22:55:10|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466520000|2024-07-31 22:55:20|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466530000|2024-07-31 22:55:30|59.1|58.8|59.09|58.79|59.12|58.82|59.09|58.79|9
1722466540000|2024-07-31 22:55:40|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|11
1722466550000|2024-07-31 22:55:50|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|4
1722466560000|2024-07-31 22:56:00|59.09|58.79|59.1|58.8|59.11|58.81|59.09|58.79|7
1722466570000|2024-07-31 22:56:10|59.12|58.82|59.12|58.82|59.12|58.82|59.1|58.8|4
1722466580000|2024-07-31 22:56:20|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|5
1722466590000|2024-07-31 22:56:30|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|4
1722466600000|2024-07-31 22:56:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|2
1722466610000|2024-07-31 22:56:50|59.07|58.77|59.09|58.79|59.09|58.79|59.07|58.77|2
1722466620000|2024-07-31 22:57:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|5
1722466630000|2024-07-31 22:57:10|59.09|58.79|59.09|58.79|59.1|58.8|59.08|58.78|5
1722466670000|2024-07-31 22:57:50|59.08|58.78|59.08|58.78|59.08|58.78|59.08|58.78|1
1722466680000|2024-07-31 22:58:00|59.09|58.79|59.08|58.78|59.09|58.79|59.07|58.77|11
1722466690000|2024-07-31 22:58:10|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|3
1722466700000|2024-07-31 22:58:20|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|7
1722466710000|2024-07-31 22:58:30|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1722466720000|2024-07-31 22:58:40|59.09|58.79|59.08|58.78|59.09|58.79|59.08|58.78|6
1722466730000|2024-07-31 22:58:50|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466740000|2024-07-31 22:59:00|59.08|58.78|59.08|58.78|59.09|58.79|59.08|58.78|3
1722466770000|2024-07-31 22:59:30|59.09|58.79|59.09|58.79|59.09|58.79|59.09|58.79|1
1722466790000|2024-07-31 22:59:50|59.08|58.78|59.08|58.78|59.08|58.78|59.07|58.77|3
1722466800000|2024-07-31 23:00:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|12
1722466810000|2024-07-31 23:00:10|59.07|58.77|59.05|58.75|59.09|58.79|59.05|58.75|18
1722466820000|2024-07-31 23:00:20|59.06|58.76|59.05|58.75|59.06|58.76|59.05|58.75|2
1722466830000|2024-07-31 23:00:30|59.04|58.74|59|58.7|59.05|58.75|59|58.7|5
1722466840000|2024-07-31 23:00:40|58.98|58.68|58.99|58.69|59|58.7|58.97|58.67|11
1722466850000|2024-07-31 23:00:50|59|58.7|59.05|58.75|59.05|58.75|58.98|58.68|20
1722466860000|2024-07-31 23:01:00|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|3
1722466870000|2024-07-31 23:01:10|59.08|58.78|59.06|58.76|59.08|58.78|59.06|58.76|9
1722466880000|2024-07-31 23:01:20|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|7
1722466890000|2024-07-31 23:01:30|59.07|58.77|59.08|58.78|59.09|58.79|59.07|58.77|16
1722466900000|2024-07-31 23:01:40|59.09|58.79|59.09|58.79|59.09|58.79|59.08|58.78|11
1722466910000|2024-07-31 23:01:50|59.08|58.78|59.1|58.8|59.1|58.8|59.08|58.78|2
1722466920000|2024-07-31 23:02:00|59.08|58.78|59.09|58.79|59.09|58.79|59.08|58.78|10
1722466930000|2024-07-31 23:02:10|59.08|58.78|59.09|58.79|59.09|58.79|59.05|58.75|13
1722466940000|2024-07-31 23:02:20|59.07|58.77|59.06|58.76|59.08|58.78|59.05|58.75|14
1722466950000|2024-07-31 23:02:30|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|12
1722466960000|2024-07-31 23:02:40|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|12
1722466970000|2024-07-31 23:02:50|59.07|58.77|59.08|58.78|59.08|58.78|59.06|58.76|11
1722466980000|2024-07-31 23:03:00|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|19
1722466990000|2024-07-31 23:03:10|59.08|58.78|58.99|58.69|59.08|58.78|58.99|58.69|10
1722467000000|2024-07-31 23:03:20|59.01|58.71|58.98|58.68|59.02|58.72|58.98|58.68|18
1722467010000|2024-07-31 23:03:30|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|13
1722467020000|2024-07-31 23:03:40|58.96|58.66|58.95|58.65|58.97|58.67|58.94|58.64|17
1722467030000|2024-07-31 23:03:50|58.96|58.66|58.94|58.64|58.96|58.66|58.93|58.63|15
1722467040000|2024-07-31 23:04:00|58.92|58.62|58.86|58.56|58.92|58.62|58.84|58.54|13
1722467050000|2024-07-31 23:04:10|58.85|58.55|58.85|58.55|58.87|58.57|58.84|58.54|11
1722467060000|2024-07-31 23:04:20|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|15
1722467070000|2024-07-31 23:04:30|58.82|58.52|58.81|58.51|58.82|58.52|58.8|58.5|4
1722467080000|2024-07-31 23:04:40|58.82|58.52|58.82|58.52|58.83|58.53|58.8|58.5|14
1722467090000|2024-07-31 23:04:50|58.81|58.51|58.8|58.5|58.81|58.51|58.79|58.49|14
1722467100000|2024-07-31 23:05:00|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|21
1722467110000|2024-07-31 23:05:10|58.83|58.53|58.8|58.5|58.84|58.54|58.8|58.5|12
1722467120000|2024-07-31 23:05:20|58.79|58.49|58.77|58.47|58.8|58.5|58.77|58.47|7
1722467130000|2024-07-31 23:05:30|58.78|58.48|58.75|58.45|58.78|58.48|58.75|58.45|8
1722467140000|2024-07-31 23:05:40|58.76|58.46|58.75|58.45|58.77|58.47|58.74|58.44|9
1722467150000|2024-07-31 23:05:50|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|11
1722467160000|2024-07-31 23:06:00|58.77|58.47|58.79|58.49|58.79|58.49|58.75|58.45|15
1722467180000|2024-07-31 23:06:20|58.8|58.5|58.79|58.49|58.8|58.5|58.78|58.48|11
1722467190000|2024-07-31 23:06:30|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|14
1722467210000|2024-07-31 23:06:50|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722467220000|2024-07-31 23:07:00|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|14
1722467230000|2024-07-31 23:07:10|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1722467240000|2024-07-31 23:07:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|10
1722467250000|2024-07-31 23:07:30|58.78|58.48|58.74|58.44|58.79|58.49|58.73|58.43|12
1722467260000|2024-07-31 23:07:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|8
1722467270000|2024-07-31 23:07:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1722467280000|2024-07-31 23:08:00|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|15
1722467290000|2024-07-31 23:08:10|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|10
1722467300000|2024-07-31 23:08:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1722467310000|2024-07-31 23:08:30|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722467320000|2024-07-31 23:08:40|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|9
1722467330000|2024-07-31 23:08:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|5
1722467340000|2024-07-31 23:09:00|58.74|58.44|58.74|58.44|58.75|58.45|58.73|58.43|8
1722467350000|2024-07-31 23:09:10|58.75|58.45|58.74|58.44|58.75|58.45|58.74|58.44|6
1722467360000|2024-07-31 23:09:20|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722467370000|2024-07-31 23:09:30|58.74|58.44|58.74|58.44|58.74|58.44|58.74|58.44|1
1722467380000|2024-07-31 23:09:40|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1722467390000|2024-07-31 23:09:50|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|6
1722467400000|2024-07-31 23:10:00|58.73|58.43|58.74|58.44|58.75|58.45|58.73|58.43|10
1722467410000|2024-07-31 23:10:10|58.75|58.45|58.77|58.47|58.77|58.47|58.74|58.44|5
1722467420000|2024-07-31 23:10:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|5
1722467430000|2024-07-31 23:10:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|5
1722467440000|2024-07-31 23:10:40|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722467450000|2024-07-31 23:10:50|58.75|58.45|58.76|58.46|58.77|58.47|58.75|58.45|4
1722467460000|2024-07-31 23:11:00|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722467470000|2024-07-31 23:11:10|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|4
1722467480000|2024-07-31 23:11:20|58.76|58.46|58.75|58.45|58.76|58.46|58.75|58.45|2
1722467490000|2024-07-31 23:11:30|58.74|58.44|58.73|58.43|58.75|58.45|58.73|58.43|8
1722467500000|2024-07-31 23:11:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|6
1722467510000|2024-07-31 23:11:50|58.74|58.44|58.79|58.49|58.79|58.49|58.74|58.44|13
1722467520000|2024-07-31 23:12:00|58.78|58.48|58.77|58.47|58.79|58.49|58.77|58.47|8
1722467530000|2024-07-31 23:12:10|58.76|58.46|58.78|58.48|58.78|58.48|58.76|58.46|7
1722467540000|2024-07-31 23:12:20|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|8
1722467550000|2024-07-31 23:12:30|58.77|58.47|58.76|58.46|58.77|58.47|58.76|58.46|2
1722467570000|2024-07-31 23:12:50|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|10
1722467580000|2024-07-31 23:13:00|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|4
1722467590000|2024-07-31 23:13:10|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|9
1722467600000|2024-07-31 23:13:20|58.76|58.46|58.74|58.44|58.76|58.46|58.74|58.44|8
1722467610000|2024-07-31 23:13:30|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|3
1722467620000|2024-07-31 23:13:40|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|12
1722467630000|2024-07-31 23:13:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722467640000|2024-07-31 23:14:00|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|10
1722467650000|2024-07-31 23:14:10|58.67|58.37|58.64|58.34|58.68|58.38|58.64|58.34|14
1722467660000|2024-07-31 23:14:20|58.66|58.36|58.64|58.34|58.66|58.36|58.63|58.33|13
1722467670000|2024-07-31 23:14:30|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|9
1722467680000|2024-07-31 23:14:40|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|12
1722467690000|2024-07-31 23:14:50|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|6
1722467700000|2024-07-31 23:15:00|58.62|58.32|58.61|58.31|58.62|58.32|58.61|58.31|10
1722467710000|2024-07-31 23:15:10|58.62|58.32|58.56|58.26|58.62|58.32|58.56|58.26|13
1722467720000|2024-07-31 23:15:20|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|10
1722467740000|2024-07-31 23:15:40|58.56|58.26|58.64|58.34|58.65|58.35|58.56|58.26|9
1722467750000|2024-07-31 23:15:50|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722467760000|2024-07-31 23:16:00|58.66|58.36|58.67|58.37|58.67|58.37|58.66|58.36|6
1722467770000|2024-07-31 23:16:10|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|8
1722467780000|2024-07-31 23:16:20|58.64|58.34|58.63|58.33|58.65|58.35|58.62|58.32|14
1722467790000|2024-07-31 23:16:30|58.62|58.32|58.63|58.33|58.63|58.33|58.61|58.31|8
1722467800000|2024-07-31 23:16:40|58.64|58.34|58.62|58.32|58.64|58.34|58.61|58.31|7
1722467810000|2024-07-31 23:16:50|58.63|58.33|58.63|58.33|58.63|58.33|58.62|58.32|7
1722467820000|2024-07-31 23:17:00|58.64|58.34|58.66|58.36|58.66|58.36|58.64|58.34|11
1722467830000|2024-07-31 23:17:10|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|8
1722467840000|2024-07-31 23:17:20|58.64|58.34|58.63|58.33|58.65|58.35|58.62|58.32|8
1722467850000|2024-07-31 23:17:30|58.62|58.32|58.63|58.33|58.63|58.33|58.6|58.3|11
1722467860000|2024-07-31 23:17:40|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|12
1722467870000|2024-07-31 23:17:50|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|9
1722467880000|2024-07-31 23:18:00|58.63|58.33|58.61|58.31|58.63|58.33|58.61|58.31|13
1722467890000|2024-07-31 23:18:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|7
1722467900000|2024-07-31 23:18:20|58.61|58.31|58.59|58.29|58.62|58.32|58.59|58.29|9
1722467910000|2024-07-31 23:18:30|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|6
1722467920000|2024-07-31 23:18:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|16
1722467930000|2024-07-31 23:18:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|13
1722467940000|2024-07-31 23:19:00|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722467950000|2024-07-31 23:19:10|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|8
1722467960000|2024-07-31 23:19:20|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|10
1722467970000|2024-07-31 23:19:30|58.57|58.27|58.57|58.27|58.58|58.28|58.56|58.26|13
1722467980000|2024-07-31 23:19:40|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|5
1722468000000|2024-07-31 23:20:00|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1722468010000|2024-07-31 23:20:10|58.55|58.25|58.58|58.28|58.59|58.29|58.54|58.24|14
1722468020000|2024-07-31 23:20:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|11
1722468030000|2024-07-31 23:20:30|58.58|58.28|58.62|58.32|58.62|58.32|58.57|58.27|9
1722468040000|2024-07-31 23:20:40|58.63|58.33|58.63|58.33|58.64|58.34|58.63|58.33|3
1722468050000|2024-07-31 23:20:50|58.62|58.32|58.62|58.32|58.62|58.32|58.59|58.29|7
1722468060000|2024-07-31 23:21:00|58.64|58.34|58.63|58.33|58.64|58.34|58.62|58.32|4
1722468070000|2024-07-31 23:21:10|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|8
1722468080000|2024-07-31 23:21:20|58.6|58.3|58.64|58.34|58.64|58.34|58.6|58.3|10
1722468090000|2024-07-31 23:21:30|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|11
1722468100000|2024-07-31 23:21:40|58.66|58.36|58.68|58.38|58.69|58.39|58.65|58.35|17
1722468110000|2024-07-31 23:21:50|58.7|58.4|58.66|58.36|58.7|58.4|58.65|58.35|19
1722468120000|2024-07-31 23:22:00|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|16
1722468130000|2024-07-31 23:22:10|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|8
1722468140000|2024-07-31 23:22:20|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|3
1722468150000|2024-07-31 23:22:30|58.66|58.36|58.65|58.35|58.67|58.37|58.65|58.35|5
1722468160000|2024-07-31 23:22:40|58.67|58.37|58.67|58.37|58.67|58.37|58.65|58.35|10
1722468170000|2024-07-31 23:22:50|58.65|58.35|58.65|58.35|58.67|58.37|58.64|58.34|8
1722468180000|2024-07-31 23:23:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|21
1722468190000|2024-07-31 23:23:10|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|14
1722468200000|2024-07-31 23:23:20|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|14
1722468210000|2024-07-31 23:23:30|58.69|58.39|58.67|58.37|58.69|58.39|58.67|58.37|5
1722468220000|2024-07-31 23:23:40|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|8
1722468230000|2024-07-31 23:23:50|58.66|58.36|58.68|58.38|58.68|58.38|58.65|58.35|12
1722468240000|2024-07-31 23:24:00|58.67|58.37|58.69|58.39|58.69|58.39|58.67|58.37|9
1722468250000|2024-07-31 23:24:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722468260000|2024-07-31 23:24:20|58.68|58.38|58.68|58.38|58.69|58.39|58.67|58.37|9
1722468270000|2024-07-31 23:24:30|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|4
1722468280000|2024-07-31 23:24:40|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|10
1722468290000|2024-07-31 23:24:50|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|8
1722468300000|2024-07-31 23:25:00|58.68|58.38|58.72|58.42|58.72|58.42|58.66|58.36|14
1722468310000|2024-07-31 23:25:10|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|12
1722468320000|2024-07-31 23:25:20|58.69|58.39|58.69|58.39|58.71|58.41|58.69|58.39|10
1722468330000|2024-07-31 23:25:30|58.71|58.41|58.74|58.44|58.74|58.44|58.7|58.4|9
1722468340000|2024-07-31 23:25:40|58.73|58.43|58.74|58.44|58.75|58.45|58.72|58.42|9
1722468350000|2024-07-31 23:25:50|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|11
1722468360000|2024-07-31 23:26:00|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|9
1722468370000|2024-07-31 23:26:10|58.78|58.48|58.79|58.49|58.79|58.49|58.77|58.47|9
1722468380000|2024-07-31 23:26:20|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|6
1722468390000|2024-07-31 23:26:30|58.78|58.48|58.76|58.46|58.78|58.48|58.76|58.46|9
1722468400000|2024-07-31 23:26:40|58.75|58.45|58.74|58.44|58.76|58.46|58.73|58.43|8
1722468420000|2024-07-31 23:27:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|5
1722468430000|2024-07-31 23:27:10|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|4
1722468440000|2024-07-31 23:27:20|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|5
1722468450000|2024-07-31 23:27:30|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|7
1722468460000|2024-07-31 23:27:40|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|15
1722468470000|2024-07-31 23:27:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722468480000|2024-07-31 23:28:00|58.77|58.47|58.77|58.47|58.77|58.47|58.76|58.46|9
1722468490000|2024-07-31 23:28:10|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|12
1722468500000|2024-07-31 23:28:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722468510000|2024-07-31 23:28:30|58.76|58.46|58.76|58.46|58.77|58.47|58.76|58.46|7
1722468520000|2024-07-31 23:28:40|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1722468530000|2024-07-31 23:28:50|58.77|58.47|58.77|58.47|58.78|58.48|58.76|58.46|11
1722468540000|2024-07-31 23:29:00|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|7
1722468550000|2024-07-31 23:29:10|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|6
1722468560000|2024-07-31 23:29:20|58.77|58.47|58.78|58.48|58.78|58.48|58.77|58.47|10
1722468570000|2024-07-31 23:29:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|5
1722468580000|2024-07-31 23:29:40|58.78|58.48|58.78|58.48|58.78|58.48|58.78|58.48|1
1722468590000|2024-07-31 23:29:50|58.79|58.49|58.79|58.49|58.8|58.5|58.78|58.48|10
1722468600000|2024-07-31 23:30:00|58.78|58.48|58.79|58.49|58.8|58.5|58.78|58.48|13
1722468610000|2024-07-31 23:30:10|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1722468620000|2024-07-31 23:30:20|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|9
1722468630000|2024-07-31 23:30:30|58.79|58.49|58.79|58.49|58.79|58.49|58.78|58.48|3
1722468640000|2024-07-31 23:30:40|58.77|58.47|58.77|58.47|58.79|58.49|58.76|58.46|19
1722468650000|2024-07-31 23:30:50|58.76|58.46|58.77|58.47|58.78|58.48|58.76|58.46|10
1722468660000|2024-07-31 23:31:00|58.76|58.46|58.77|58.47|58.79|58.49|58.76|58.46|17
1722468670000|2024-07-31 23:31:10|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722468680000|2024-07-31 23:31:20|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722468710000|2024-07-31 23:31:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1722468720000|2024-07-31 23:32:00|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|3
1722468730000|2024-07-31 23:32:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|4
1722468740000|2024-07-31 23:32:20|58.68|58.38|58.68|58.38|58.68|58.38|58.68|58.38|1
1722468750000|2024-07-31 23:32:30|58.69|58.39|58.69|58.39|58.69|58.39|58.68|58.38|3
1722468760000|2024-07-31 23:32:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722468770000|2024-07-31 23:32:50|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|9
1722468780000|2024-07-31 23:33:00|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722468790000|2024-07-31 23:33:10|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722468800000|2024-07-31 23:33:20|58.62|58.32|58.58|58.28|58.62|58.32|58.58|58.28|10
1722468810000|2024-07-31 23:33:30|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722468820000|2024-07-31 23:33:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|10
1722468830000|2024-07-31 23:33:50|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|7
1722468840000|2024-07-31 23:34:00|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|5
1722468850000|2024-07-31 23:34:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1722468860000|2024-07-31 23:34:20|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1722468870000|2024-07-31 23:34:30|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1722468890000|2024-07-31 23:34:50|58.53|58.23|58.52|58.22|58.53|58.23|58.52|58.22|4
1722468900000|2024-07-31 23:35:00|58.51|58.21|58.48|58.18|58.51|58.21|58.47|58.17|16
1722468910000|2024-07-31 23:35:10|58.47|58.17|58.47|58.17|58.49|58.19|58.47|58.17|8
1722468920000|2024-07-31 23:35:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|6
1722468930000|2024-07-31 23:35:30|58.48|58.18|58.54|58.24|58.55|58.25|58.48|58.18|7
1722468940000|2024-07-31 23:35:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722468950000|2024-07-31 23:35:50|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|6
1722468960000|2024-07-31 23:36:00|58.59|58.29|58.57|58.27|58.59|58.29|58.57|58.27|3
1722468970000|2024-07-31 23:36:10|58.56|58.26|58.55|58.25|58.57|58.27|58.55|58.25|4
1722468980000|2024-07-31 23:36:20|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|3
1722469000000|2024-07-31 23:36:40|58.55|58.25|58.55|58.25|58.55|58.25|58.55|58.25|1
1722469010000|2024-07-31 23:36:50|58.56|58.26|58.53|58.23|58.56|58.26|58.5|58.2|11
1722469020000|2024-07-31 23:37:00|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|4
1722469040000|2024-07-31 23:37:20|58.52|58.22|58.53|58.23|58.53|58.23|58.49|58.19|7
1722469050000|2024-07-31 23:37:30|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1722469060000|2024-07-31 23:37:40|58.51|58.21|58.5|58.2|58.51|58.21|58.49|58.19|12
1722469070000|2024-07-31 23:37:50|58.51|58.21|58.5|58.2|58.52|58.22|58.49|58.19|9
1722469080000|2024-07-31 23:38:00|58.52|58.22|58.51|58.21|58.52|58.22|58.5|58.2|4
1722469090000|2024-07-31 23:38:10|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|17
1722469100000|2024-07-31 23:38:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|10
1722469110000|2024-07-31 23:38:30|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|8
1722469120000|2024-07-31 23:38:40|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|5
1722469130000|2024-07-31 23:38:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1722469140000|2024-07-31 23:39:00|58.43|58.13|58.41|58.11|58.45|58.15|58.41|58.11|5
1722469150000|2024-07-31 23:39:10|58.42|58.12|58.42|58.12|58.43|58.13|58.42|58.12|3
1722469160000|2024-07-31 23:39:20|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|6
1722469170000|2024-07-31 23:39:30|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|7
1722469180000|2024-07-31 23:39:40|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1722469190000|2024-07-31 23:39:50|58.42|58.12|58.41|58.11|58.43|58.13|58.41|58.11|10
1722469200000|2024-07-31 23:40:00|58.42|58.12|58.4|58.1|58.42|58.12|58.39|58.09|13
1722469210000|2024-07-31 23:40:10|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|7
1722469220000|2024-07-31 23:40:20|58.4|58.1|58.38|58.08|58.41|58.11|58.38|58.08|11
1722469230000|2024-07-31 23:40:30|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|8
1722469240000|2024-07-31 23:40:40|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|13
1722469250000|2024-07-31 23:40:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|7
1722469260000|2024-07-31 23:41:00|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|17
1722469270000|2024-07-31 23:41:10|58.4|58.1|58.4|58.1|58.42|58.12|58.4|58.1|14
1722469280000|2024-07-31 23:41:20|58.41|58.11|58.42|58.12|58.42|58.12|58.4|58.1|10
1722469290000|2024-07-31 23:41:30|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|5
1722469300000|2024-07-31 23:41:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1722469310000|2024-07-31 23:41:50|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1722469320000|2024-07-31 23:42:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1722469330000|2024-07-31 23:42:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1722469340000|2024-07-31 23:42:20|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722469350000|2024-07-31 23:42:30|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|4
1722469360000|2024-07-31 23:42:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1722469380000|2024-07-31 23:43:00|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|2
1722469390000|2024-07-31 23:43:10|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1722469410000|2024-07-31 23:43:30|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1722469420000|2024-07-31 23:43:40|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1722469440000|2024-07-31 23:44:00|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|5
1722469450000|2024-07-31 23:44:10|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|3
1722469460000|2024-07-31 23:44:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469470000|2024-07-31 23:44:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469500000|2024-07-31 23:45:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469510000|2024-07-31 23:45:10|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1722469520000|2024-07-31 23:45:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722469530000|2024-07-31 23:45:30|58.6|58.3|58.6|58.3|58.6|58.3|58.59|58.29|9
1722469540000|2024-07-31 23:45:40|58.59|58.29|58.61|58.31|58.61|58.31|58.59|58.29|5
1722469550000|2024-07-31 23:45:50|58.6|58.3|58.58|58.28|58.6|58.3|58.57|58.27|7
1722469570000|2024-07-31 23:46:10|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|6
1722469580000|2024-07-31 23:46:20|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1722469590000|2024-07-31 23:46:30|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722469600000|2024-07-31 23:46:40|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|7
1722469610000|2024-07-31 23:46:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722469620000|2024-07-31 23:47:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1722469630000|2024-07-31 23:47:10|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1722469640000|2024-07-31 23:47:20|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|10
1722469650000|2024-07-31 23:47:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722469660000|2024-07-31 23:47:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469670000|2024-07-31 23:47:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722469680000|2024-07-31 23:48:00|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1722469690000|2024-07-31 23:48:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|3
1722469700000|2024-07-31 23:48:20|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1722469710000|2024-07-31 23:48:30|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|4
1722469730000|2024-07-31 23:48:50|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|2
1722469740000|2024-07-31 23:49:00|58.6|58.3|58.6|58.3|58.6|58.3|58.6|58.3|1
1722469750000|2024-07-31 23:49:10|58.61|58.31|58.68|58.38|58.68|58.38|58.61|58.31|8
1722469760000|2024-07-31 23:49:20|58.69|58.39|58.68|58.38|58.69|58.39|58.68|58.38|2
1722469770000|2024-07-31 23:49:30|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722469780000|2024-07-31 23:49:40|58.68|58.38|58.68|58.38|58.69|58.39|58.68|58.38|3
1722469790000|2024-07-31 23:49:50|58.69|58.39|58.69|58.39|58.69|58.39|58.69|58.39|1
1722469800000|2024-07-31 23:50:00|58.68|58.38|58.69|58.39|58.7|58.4|58.68|58.38|5
1722469830000|2024-07-31 23:50:30|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722469840000|2024-07-31 23:50:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722469850000|2024-07-31 23:50:50|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1722469860000|2024-07-31 23:51:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722469870000|2024-07-31 23:51:10|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|2
1722469880000|2024-07-31 23:51:20|58.7|58.4|58.7|58.4|58.7|58.4|58.7|58.4|1
1722469890000|2024-07-31 23:51:30|58.71|58.41|58.74|58.44|58.74|58.44|58.71|58.41|4
1722469900000|2024-07-31 23:51:40|58.75|58.45|58.76|58.46|58.76|58.46|58.75|58.45|2
1722469910000|2024-07-31 23:51:50|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|4
1722469920000|2024-07-31 23:52:00|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722469960000|2024-07-31 23:52:40|58.68|58.38|58.69|58.39|58.69|58.39|58.68|58.38|4
1722470000000|2024-07-31 23:53:20|58.71|58.41|58.69|58.39|58.73|58.43|58.69|58.39|5
1722470010000|2024-07-31 23:53:30|58.7|58.4|58.7|58.4|58.7|58.4|58.69|58.39|9
1722470020000|2024-07-31 23:53:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722470030000|2024-07-31 23:53:50|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|3
1722470040000|2024-07-31 23:54:00|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|4
1722470050000|2024-07-31 23:54:10|58.7|58.4|58.71|58.41|58.71|58.41|58.69|58.39|7
1722470060000|2024-07-31 23:54:20|58.7|58.4|58.7|58.4|58.71|58.41|58.69|58.39|17
1722470070000|2024-07-31 23:54:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|12
1722470080000|2024-07-31 23:54:40|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|8
1722470090000|2024-07-31 23:54:50|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|10
1722470100000|2024-07-31 23:55:00|58.72|58.42|58.7|58.4|58.72|58.42|58.69|58.39|12
1722470110000|2024-07-31 23:55:10|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722470120000|2024-07-31 23:55:20|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|4
1722470130000|2024-07-31 23:55:30|58.69|58.39|58.7|58.4|58.7|58.4|58.69|58.39|2
1722470140000|2024-07-31 23:55:40|58.69|58.39|58.69|58.39|58.7|58.4|58.69|58.39|5
1722470150000|2024-07-31 23:55:50|58.7|58.4|58.69|58.39|58.7|58.4|58.69|58.39|10
1722470160000|2024-07-31 23:56:00|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|15
1722470170000|2024-07-31 23:56:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|7
1722470180000|2024-07-31 23:56:20|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|3
1722470190000|2024-07-31 23:56:30|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1722470200000|2024-07-31 23:56:40|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722470220000|2024-07-31 23:57:00|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722470230000|2024-07-31 23:57:10|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|5
1722470240000|2024-07-31 23:57:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|2
1722470270000|2024-07-31 23:57:50|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|3
1722470280000|2024-07-31 23:58:00|58.67|58.37|58.65|58.35|58.68|58.38|58.65|58.35|10
1722470290000|2024-07-31 23:58:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722470310000|2024-07-31 23:58:30|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722470330000|2024-07-31 23:58:50|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1722470340000|2024-07-31 23:59:00|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|6
1722470350000|2024-07-31 23:59:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|10
1722470360000|2024-07-31 23:59:20|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|8
1722470370000|2024-07-31 23:59:30|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|11
1722470380000|2024-07-31 23:59:40|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|8
1722470400000|2024-08-01 00:00:00|58.56|58.26|58.56|58.26|58.57|58.27|58.54|58.24|13
1722470410000|2024-08-01 00:00:10|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722470420000|2024-08-01 00:00:20|58.58|58.28|58.65|58.35|58.65|58.35|58.57|58.27|15
1722470430000|2024-08-01 00:00:30|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|9
1722470440000|2024-08-01 00:00:40|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|8
1722470450000|2024-08-01 00:00:50|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722470460000|2024-08-01 00:01:00|58.64|58.34|58.65|58.35|58.65|58.35|58.59|58.29|19
1722470470000|2024-08-01 00:01:10|58.64|58.34|58.69|58.39|58.7|58.4|58.64|58.34|16
1722470480000|2024-08-01 00:01:20|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|14
1722470490000|2024-08-01 00:01:30|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|16
1722470500000|2024-08-01 00:01:40|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|22
1722470510000|2024-08-01 00:01:50|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|20
1722470520000|2024-08-01 00:02:00|58.69|58.39|58.7|58.4|58.72|58.42|58.67|58.37|22
1722470530000|2024-08-01 00:02:10|58.71|58.41|58.7|58.4|58.73|58.43|58.7|58.4|22
1722470540000|2024-08-01 00:02:20|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|16
1722470550000|2024-08-01 00:02:30|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|16
1722470560000|2024-08-01 00:02:40|58.69|58.39|58.67|58.37|58.69|58.39|58.65|58.35|11
1722470570000|2024-08-01 00:02:50|58.66|58.36|58.63|58.33|58.66|58.36|58.61|58.31|11
1722470580000|2024-08-01 00:03:00|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|9
1722470590000|2024-08-01 00:03:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722470600000|2024-08-01 00:03:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|9
1722470610000|2024-08-01 00:03:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|10
1722470620000|2024-08-01 00:03:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|9
1722470630000|2024-08-01 00:03:50|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|8
1722470640000|2024-08-01 00:04:00|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|9
1722470660000|2024-08-01 00:04:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722470670000|2024-08-01 00:04:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722470680000|2024-08-01 00:04:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722470690000|2024-08-01 00:04:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1722470700000|2024-08-01 00:05:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1722470710000|2024-08-01 00:05:10|58.68|58.38|58.74|58.44|58.74|58.44|58.67|58.37|6
1722470720000|2024-08-01 00:05:20|58.73|58.43|58.73|58.43|58.73|58.43|58.69|58.39|8
1722470730000|2024-08-01 00:05:30|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|6
1722470740000|2024-08-01 00:05:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1722470750000|2024-08-01 00:05:50|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722470760000|2024-08-01 00:06:00|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|6
1722470770000|2024-08-01 00:06:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722470780000|2024-08-01 00:06:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|7
1722470790000|2024-08-01 00:06:30|58.79|58.49|58.8|58.5|58.81|58.51|58.78|58.48|14
1722470800000|2024-08-01 00:06:40|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1722470810000|2024-08-01 00:06:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722470820000|2024-08-01 00:07:00|58.83|58.53|58.82|58.52|58.83|58.53|58.8|58.5|6
1722470830000|2024-08-01 00:07:10|58.83|58.53|58.78|58.48|58.83|58.53|58.78|58.48|12
1722470840000|2024-08-01 00:07:20|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|9
1722470850000|2024-08-01 00:07:30|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1722470870000|2024-08-01 00:07:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722470880000|2024-08-01 00:08:00|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|17
1722470890000|2024-08-01 00:08:10|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722470900000|2024-08-01 00:08:20|58.66|58.36|58.64|58.34|58.67|58.37|58.64|58.34|9
1722470910000|2024-08-01 00:08:30|58.65|58.35|58.73|58.43|58.73|58.43|58.65|58.35|13
1722470920000|2024-08-01 00:08:40|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722470930000|2024-08-01 00:08:50|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|15
1722470940000|2024-08-01 00:09:00|58.7|58.4|58.75|58.45|58.75|58.45|58.7|58.4|7
1722470950000|2024-08-01 00:09:10|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|6
1722470960000|2024-08-01 00:09:20|58.78|58.48|58.8|58.5|58.81|58.51|58.77|58.47|9
1722470970000|2024-08-01 00:09:30|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|9
1722470980000|2024-08-01 00:09:40|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|4
1722470990000|2024-08-01 00:09:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722471000000|2024-08-01 00:10:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|15
1722471010000|2024-08-01 00:10:10|58.87|58.57|58.89|58.59|58.91|58.61|58.87|58.57|9
1722471020000|2024-08-01 00:10:20|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|15
1722471030000|2024-08-01 00:10:30|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1722471040000|2024-08-01 00:10:40|58.84|58.54|58.8|58.5|58.85|58.55|58.79|58.49|8
1722471050000|2024-08-01 00:10:50|58.79|58.49|58.81|58.51|58.82|58.52|58.78|58.48|15
1722471060000|2024-08-01 00:11:00|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|12
1722471070000|2024-08-01 00:11:10|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|10
1722471080000|2024-08-01 00:11:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|8
1722471090000|2024-08-01 00:11:30|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1722471100000|2024-08-01 00:11:40|58.75|58.45|58.73|58.43|58.76|58.46|58.72|58.42|11
1722471110000|2024-08-01 00:11:50|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|7
1722471120000|2024-08-01 00:12:00|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1722471130000|2024-08-01 00:12:10|58.7|58.4|58.69|58.39|58.72|58.42|58.68|58.38|15
1722471140000|2024-08-01 00:12:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1722471150000|2024-08-01 00:12:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722471160000|2024-08-01 00:12:40|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|8
1722471170000|2024-08-01 00:12:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722471180000|2024-08-01 00:13:00|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|8
1722471190000|2024-08-01 00:13:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722471200000|2024-08-01 00:13:20|58.61|58.31|58.61|58.31|58.63|58.33|58.59|58.29|11
1722471210000|2024-08-01 00:13:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722471220000|2024-08-01 00:13:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722471230000|2024-08-01 00:13:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1722471240000|2024-08-01 00:14:00|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|11
1722471250000|2024-08-01 00:14:10|58.57|58.27|58.57|58.27|58.59|58.29|58.56|58.26|20
1722471260000|2024-08-01 00:14:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|10
1722471270000|2024-08-01 00:14:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722471280000|2024-08-01 00:14:40|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|12
1722471290000|2024-08-01 00:14:50|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|5
1722471300000|2024-08-01 00:15:00|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|7
1722471310000|2024-08-01 00:15:10|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|7
1722471320000|2024-08-01 00:15:20|58.55|58.25|58.53|58.23|58.56|58.26|58.52|58.22|13
1722471330000|2024-08-01 00:15:30|58.54|58.24|58.6|58.3|58.6|58.3|58.54|58.24|8
1722471340000|2024-08-01 00:15:40|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|10
1722471350000|2024-08-01 00:15:50|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|3
1722471360000|2024-08-01 00:16:00|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|12
1722471370000|2024-08-01 00:16:10|58.64|58.34|58.64|58.34|58.64|58.34|58.59|58.29|13
1722471380000|2024-08-01 00:16:20|58.65|58.35|58.69|58.39|58.7|58.4|58.64|58.34|10
1722471390000|2024-08-01 00:16:30|58.7|58.4|58.75|58.45|58.75|58.45|58.7|58.4|15
1722471400000|2024-08-01 00:16:40|58.74|58.44|58.75|58.45|58.77|58.47|58.73|58.43|8
1722471410000|2024-08-01 00:16:50|58.74|58.44|58.72|58.42|58.76|58.46|58.72|58.42|9
1722471420000|2024-08-01 00:17:00|58.71|58.41|58.65|58.35|58.71|58.41|58.64|58.34|15
1722471430000|2024-08-01 00:17:10|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|11
1722471440000|2024-08-01 00:17:20|58.63|58.33|58.62|58.32|58.64|58.34|58.61|58.31|6
1722471450000|2024-08-01 00:17:30|58.64|58.34|58.63|58.33|58.66|58.36|58.63|58.33|8
1722471460000|2024-08-01 00:17:40|58.64|58.34|58.6|58.3|58.65|58.35|58.6|58.3|9
1722471470000|2024-08-01 00:17:50|58.61|58.31|58.63|58.33|58.63|58.33|58.58|58.28|11
1722471480000|2024-08-01 00:18:00|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|8
1722471490000|2024-08-01 00:18:10|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|10
1722471500000|2024-08-01 00:18:20|58.59|58.29|58.58|58.28|58.59|58.29|58.56|58.26|12
1722471510000|2024-08-01 00:18:30|58.59|58.29|58.65|58.35|58.65|58.35|58.59|58.29|12
1722471520000|2024-08-01 00:18:40|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|11
1722471530000|2024-08-01 00:18:50|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|10
1722471540000|2024-08-01 00:19:00|58.59|58.29|58.59|58.29|58.61|58.31|58.59|58.29|8
1722471550000|2024-08-01 00:19:10|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|11
1722471560000|2024-08-01 00:19:20|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|14
1722471570000|2024-08-01 00:19:30|58.61|58.31|58.59|58.29|58.62|58.32|58.58|58.28|11
1722471580000|2024-08-01 00:19:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722471590000|2024-08-01 00:19:50|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|8
1722471600000|2024-08-01 00:20:00|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722471610000|2024-08-01 00:20:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722471620000|2024-08-01 00:20:20|58.64|58.34|58.65|58.35|58.66|58.36|58.63|58.33|8
1722471630000|2024-08-01 00:20:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722471640000|2024-08-01 00:20:40|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722471650000|2024-08-01 00:20:50|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|5
1722471660000|2024-08-01 00:21:00|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|10
1722471670000|2024-08-01 00:21:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722471680000|2024-08-01 00:21:20|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|11
1722471690000|2024-08-01 00:21:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|13
1722471700000|2024-08-01 00:21:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|3
1722471710000|2024-08-01 00:21:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|6
1722471720000|2024-08-01 00:22:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722471730000|2024-08-01 00:22:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722471740000|2024-08-01 00:22:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722471750000|2024-08-01 00:22:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|6
1722471760000|2024-08-01 00:22:40|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|6
1722471770000|2024-08-01 00:22:50|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|6
1722471780000|2024-08-01 00:23:00|58.65|58.35|58.59|58.29|58.65|58.35|58.59|58.29|10
1722471790000|2024-08-01 00:23:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|10
1722471800000|2024-08-01 00:23:20|58.58|58.28|58.63|58.33|58.64|58.34|58.58|58.28|7
1722471810000|2024-08-01 00:23:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|9
1722471820000|2024-08-01 00:23:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722471830000|2024-08-01 00:23:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722471840000|2024-08-01 00:24:00|58.64|58.34|58.64|58.34|58.66|58.36|58.63|58.33|9
1722471850000|2024-08-01 00:24:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722471860000|2024-08-01 00:24:20|58.62|58.32|58.58|58.28|58.62|58.32|58.57|58.27|7
1722471870000|2024-08-01 00:24:30|58.57|58.27|58.6|58.3|58.61|58.31|58.57|58.27|13
1722471880000|2024-08-01 00:24:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|12
1722471890000|2024-08-01 00:24:50|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|8
1722471900000|2024-08-01 00:25:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722471910000|2024-08-01 00:25:10|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|6
1722471920000|2024-08-01 00:25:20|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1722471930000|2024-08-01 00:25:30|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722471940000|2024-08-01 00:25:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722471950000|2024-08-01 00:25:50|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1722471960000|2024-08-01 00:26:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722471970000|2024-08-01 00:26:10|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|6
1722471980000|2024-08-01 00:26:20|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|3
1722471990000|2024-08-01 00:26:30|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|7
1722472000000|2024-08-01 00:26:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1722472010000|2024-08-01 00:26:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|8
1722472020000|2024-08-01 00:27:00|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722472030000|2024-08-01 00:27:10|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|9
1722472040000|2024-08-01 00:27:20|58.44|58.14|58.46|58.16|58.48|58.18|58.4|58.1|24
1722472050000|2024-08-01 00:27:30|58.45|58.15|58.45|58.15|58.47|58.17|58.43|58.13|11
1722472060000|2024-08-01 00:27:40|58.44|58.14|58.4|58.1|58.45|58.15|58.39|58.09|18
1722472070000|2024-08-01 00:27:50|58.39|58.09|58.45|58.15|58.46|58.16|58.38|58.08|13
1722472080000|2024-08-01 00:28:00|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|14
1722472090000|2024-08-01 00:28:10|58.44|58.14|58.41|58.11|58.45|58.15|58.4|58.1|11
1722472100000|2024-08-01 00:28:20|58.42|58.12|58.43|58.13|58.44|58.14|58.38|58.08|17
1722472110000|2024-08-01 00:28:30|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|12
1722472120000|2024-08-01 00:28:40|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|9
1722472130000|2024-08-01 00:28:50|58.41|58.11|58.37|58.07|58.41|58.11|58.36|58.06|9
1722472140000|2024-08-01 00:29:00|58.36|58.06|58.33|58.03|58.36|58.06|58.31|58.01|16
1722472150000|2024-08-01 00:29:10|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|13
1722472160000|2024-08-01 00:29:20|58.31|58.01|58.31|58.01|58.33|58.03|58.31|58.01|5
1722472170000|2024-08-01 00:29:30|58.3|58|58.31|58.01|58.32|58.02|58.3|58|4
1722472180000|2024-08-01 00:29:40|58.3|58|58.24|57.94|58.31|58.01|58.23|57.93|13
1722472190000|2024-08-01 00:29:50|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|10
1722472200000|2024-08-01 00:30:00|58.21|57.91|58.22|57.92|58.24|57.94|58.21|57.91|15
1722472210000|2024-08-01 00:30:10|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|8
1722472220000|2024-08-01 00:30:20|58.21|57.91|58.24|57.94|58.24|57.94|58.2|57.9|18
1722472230000|2024-08-01 00:30:30|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|12
1722472240000|2024-08-01 00:30:40|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1722472250000|2024-08-01 00:30:50|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|11
1722472260000|2024-08-01 00:31:00|58.2|57.9|58.12|57.82|58.2|57.9|58.12|57.82|19
1722472270000|2024-08-01 00:31:10|58.13|57.83|58.16|57.86|58.16|57.86|58.12|57.82|16
1722472280000|2024-08-01 00:31:20|58.15|57.85|58.21|57.91|58.22|57.92|58.14|57.84|15
1722472290000|2024-08-01 00:31:30|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|8
1722472300000|2024-08-01 00:31:40|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|9
1722472310000|2024-08-01 00:31:50|58.24|57.94|58.23|57.93|58.25|57.95|58.22|57.92|8
1722472320000|2024-08-01 00:32:00|58.22|57.92|58.24|57.94|58.25|57.95|58.22|57.92|13
1722472330000|2024-08-01 00:32:10|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722472340000|2024-08-01 00:32:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|7
1722472350000|2024-08-01 00:32:30|58.23|57.93|58.25|57.95|58.26|57.96|58.23|57.93|12
1722472360000|2024-08-01 00:32:40|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|14
1722472370000|2024-08-01 00:32:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|6
1722472380000|2024-08-01 00:33:00|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|7
1722472390000|2024-08-01 00:33:10|58.23|57.93|58.32|58.02|58.32|58.02|58.23|57.93|9
1722472400000|2024-08-01 00:33:20|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|5
1722472410000|2024-08-01 00:33:30|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|5
1722472420000|2024-08-01 00:33:40|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|12
1722472430000|2024-08-01 00:33:50|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|10
1722472440000|2024-08-01 00:34:00|58.27|57.97|58.34|58.04|58.34|58.04|58.26|57.96|13
1722472450000|2024-08-01 00:34:10|58.33|58.03|58.36|58.06|58.36|58.06|58.33|58.03|12
1722472460000|2024-08-01 00:34:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|8
1722472470000|2024-08-01 00:34:30|58.35|58.05|58.38|58.08|58.4|58.1|58.35|58.05|10
1722472480000|2024-08-01 00:34:40|58.39|58.09|58.42|58.12|58.43|58.13|58.38|58.08|13
1722472490000|2024-08-01 00:34:50|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|7
1722472500000|2024-08-01 00:35:00|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|11
1722472510000|2024-08-01 00:35:10|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|7
1722472520000|2024-08-01 00:35:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|10
1722472530000|2024-08-01 00:35:30|58.47|58.17|58.53|58.23|58.54|58.24|58.46|58.16|18
1722472540000|2024-08-01 00:35:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722472550000|2024-08-01 00:35:50|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|7
1722472560000|2024-08-01 00:36:00|58.57|58.27|58.58|58.28|58.58|58.28|58.55|58.25|12
1722472570000|2024-08-01 00:36:10|58.59|58.29|58.58|58.28|58.61|58.31|58.57|58.27|11
1722472580000|2024-08-01 00:36:20|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1722472590000|2024-08-01 00:36:30|58.6|58.3|58.6|58.3|58.62|58.32|58.59|58.29|14
1722472600000|2024-08-01 00:36:40|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|17
1722472610000|2024-08-01 00:36:50|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|17
1722472620000|2024-08-01 00:37:00|58.6|58.3|58.63|58.33|58.63|58.33|58.58|58.28|18
1722472630000|2024-08-01 00:37:10|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|17
1722472640000|2024-08-01 00:37:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|11
1722472650000|2024-08-01 00:37:30|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|17
1722472660000|2024-08-01 00:37:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722472670000|2024-08-01 00:37:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722472680000|2024-08-01 00:38:00|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|14
1722472690000|2024-08-01 00:38:10|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|7
1722472700000|2024-08-01 00:38:20|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|15
1722472710000|2024-08-01 00:38:30|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|16
1722472720000|2024-08-01 00:38:40|58.67|58.37|58.65|58.35|58.68|58.38|58.64|58.34|11
1722472730000|2024-08-01 00:38:50|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722472740000|2024-08-01 00:39:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|11
1722472750000|2024-08-01 00:39:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|9
1722472760000|2024-08-01 00:39:20|58.69|58.39|58.75|58.45|58.75|58.45|58.69|58.39|6
1722472770000|2024-08-01 00:39:30|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|8
1722472780000|2024-08-01 00:39:40|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1722472790000|2024-08-01 00:39:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722472800000|2024-08-01 00:40:00|58.74|58.44|58.69|58.39|58.74|58.44|58.68|58.38|12
1722472810000|2024-08-01 00:40:10|58.68|58.38|58.73|58.43|58.73|58.43|58.68|58.38|13
1722472830000|2024-08-01 00:40:30|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1722472840000|2024-08-01 00:40:40|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|8
1722472850000|2024-08-01 00:40:50|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|12
1722472860000|2024-08-01 00:41:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722472870000|2024-08-01 00:41:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|3
1722472880000|2024-08-01 00:41:20|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|17
1722472890000|2024-08-01 00:41:30|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|13
1722472900000|2024-08-01 00:41:40|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|12
1722472910000|2024-08-01 00:41:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|17
1722472920000|2024-08-01 00:42:00|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|12
1722472930000|2024-08-01 00:42:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|7
1722472940000|2024-08-01 00:42:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722472950000|2024-08-01 00:42:30|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|13
1722472960000|2024-08-01 00:42:40|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|9
1722472970000|2024-08-01 00:42:50|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|4
1722472980000|2024-08-01 00:43:00|58.64|58.34|58.62|58.32|58.64|58.34|58.6|58.3|15
1722472990000|2024-08-01 00:43:10|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|6
1722473000000|2024-08-01 00:43:20|58.63|58.33|58.61|58.31|58.63|58.33|58.58|58.28|14
1722473010000|2024-08-01 00:43:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|11
1722473020000|2024-08-01 00:43:40|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|6
1722473030000|2024-08-01 00:43:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|10
1722473040000|2024-08-01 00:44:00|58.59|58.29|58.6|58.3|58.6|58.3|58.57|58.27|12
1722473050000|2024-08-01 00:44:10|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|9
1722473060000|2024-08-01 00:44:20|58.58|58.28|58.56|58.26|58.59|58.29|58.55|58.25|16
1722473070000|2024-08-01 00:44:30|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722473080000|2024-08-01 00:44:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|7
1722473090000|2024-08-01 00:44:50|58.53|58.23|58.55|58.25|58.56|58.26|58.52|58.22|14
1722473100000|2024-08-01 00:45:00|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722473110000|2024-08-01 00:45:10|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|13
1722473120000|2024-08-01 00:45:20|58.55|58.25|58.53|58.23|58.55|58.25|58.51|58.21|13
1722473130000|2024-08-01 00:45:30|58.54|58.24|58.54|58.24|58.56|58.26|58.52|58.22|16
1722473140000|2024-08-01 00:45:40|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1722473150000|2024-08-01 00:45:50|58.54|58.24|58.51|58.21|58.54|58.24|58.5|58.2|13
1722473160000|2024-08-01 00:46:00|58.5|58.2|58.46|58.16|58.51|58.21|58.46|58.16|15
1722473170000|2024-08-01 00:46:10|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|18
1722473180000|2024-08-01 00:46:20|58.44|58.14|58.41|58.11|58.45|58.15|58.41|58.11|17
1722473190000|2024-08-01 00:46:30|58.42|58.12|58.44|58.14|58.45|58.15|58.4|58.1|12
1722473200000|2024-08-01 00:46:40|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|4
1722473210000|2024-08-01 00:46:50|58.43|58.13|58.42|58.12|58.46|58.16|58.42|58.12|12
1722473220000|2024-08-01 00:47:00|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|5
1722473230000|2024-08-01 00:47:10|58.4|58.1|58.41|58.11|58.41|58.11|58.35|58.05|23
1722473240000|2024-08-01 00:47:20|58.4|58.1|58.4|58.1|58.41|58.11|58.35|58.05|27
1722473250000|2024-08-01 00:47:30|58.42|58.12|58.44|58.14|58.44|58.14|58.41|58.11|15
1722473260000|2024-08-01 00:47:40|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|13
1722473270000|2024-08-01 00:47:50|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|9
1722473280000|2024-08-01 00:48:00|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|13
1722473290000|2024-08-01 00:48:10|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|9
1722473300000|2024-08-01 00:48:20|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|9
1722473310000|2024-08-01 00:48:30|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|11
1722473320000|2024-08-01 00:48:40|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|7
1722473330000|2024-08-01 00:48:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|10
1722473340000|2024-08-01 00:49:00|58.46|58.16|58.38|58.08|58.47|58.17|58.38|58.08|12
1722473350000|2024-08-01 00:49:10|58.4|58.1|58.43|58.13|58.44|58.14|58.4|58.1|16
1722473360000|2024-08-01 00:49:20|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|13
1722473370000|2024-08-01 00:49:30|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|12
1722473380000|2024-08-01 00:49:40|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|7
1722473390000|2024-08-01 00:49:50|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1722473400000|2024-08-01 00:50:00|58.48|58.18|58.52|58.22|58.52|58.22|58.47|58.17|7
1722473410000|2024-08-01 00:50:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|7
1722473420000|2024-08-01 00:50:20|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|8
1722473430000|2024-08-01 00:50:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|9
1722473440000|2024-08-01 00:50:40|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|4
1722473450000|2024-08-01 00:50:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|7
1722473460000|2024-08-01 00:51:00|58.54|58.24|58.59|58.29|58.59|58.29|58.54|58.24|9
1722473470000|2024-08-01 00:51:10|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|10
1722473480000|2024-08-01 00:51:20|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|17
1722473490000|2024-08-01 00:51:30|58.67|58.37|58.69|58.39|58.7|58.4|58.66|58.36|14
1722473500000|2024-08-01 00:51:40|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|7
1722473510000|2024-08-01 00:51:50|58.71|58.41|58.74|58.44|58.74|58.44|58.68|58.38|9
1722473520000|2024-08-01 00:52:00|58.73|58.43|58.73|58.43|58.74|58.44|58.71|58.41|14
1722473530000|2024-08-01 00:52:10|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722473540000|2024-08-01 00:52:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|5
1722473550000|2024-08-01 00:52:30|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|4
1722473560000|2024-08-01 00:52:40|58.68|58.38|58.65|58.35|58.69|58.39|58.65|58.35|12
1722473570000|2024-08-01 00:52:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722473580000|2024-08-01 00:53:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|9
1722473590000|2024-08-01 00:53:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|7
1722473600000|2024-08-01 00:53:20|58.63|58.33|58.63|58.33|58.65|58.35|58.62|58.32|11
1722473610000|2024-08-01 00:53:30|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1722473620000|2024-08-01 00:53:40|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1722473630000|2024-08-01 00:53:50|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|5
1722473640000|2024-08-01 00:54:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|9
1722473650000|2024-08-01 00:54:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1722473660000|2024-08-01 00:54:20|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|10
1722473670000|2024-08-01 00:54:30|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722473680000|2024-08-01 00:54:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722473690000|2024-08-01 00:54:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722473700000|2024-08-01 00:55:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722473710000|2024-08-01 00:55:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722473720000|2024-08-01 00:55:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722473730000|2024-08-01 00:55:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722473740000|2024-08-01 00:55:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722473750000|2024-08-01 00:55:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722473760000|2024-08-01 00:56:00|58.63|58.33|58.63|58.33|58.63|58.33|58.61|58.31|5
1722473770000|2024-08-01 00:56:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722473780000|2024-08-01 00:56:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722473790000|2024-08-01 00:56:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|8
1722473800000|2024-08-01 00:56:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722473810000|2024-08-01 00:56:50|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1722473820000|2024-08-01 00:57:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722473830000|2024-08-01 00:57:10|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|4
1722473840000|2024-08-01 00:57:20|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|4
1722473850000|2024-08-01 00:57:30|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|5
1722473860000|2024-08-01 00:57:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722473870000|2024-08-01 00:57:50|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|17
1722473880000|2024-08-01 00:58:00|58.73|58.43|58.78|58.48|58.78|58.48|58.73|58.43|14
1722473890000|2024-08-01 00:58:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|9
1722473900000|2024-08-01 00:58:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722473910000|2024-08-01 00:58:30|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|12
1722473920000|2024-08-01 00:58:40|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1722473930000|2024-08-01 00:58:50|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|10
1722473940000|2024-08-01 00:59:00|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|14
1722473950000|2024-08-01 00:59:10|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1722473960000|2024-08-01 00:59:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722473970000|2024-08-01 00:59:30|58.8|58.5|58.82|58.52|58.83|58.53|58.79|58.49|8
1722473980000|2024-08-01 00:59:40|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|6
1722473990000|2024-08-01 00:59:50|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722474000000|2024-08-01 01:00:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474010000|2024-08-01 01:00:10|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|8
1722474020000|2024-08-01 01:00:20|58.79|58.49|58.83|58.53|58.84|58.54|58.78|58.48|9
1722474030000|2024-08-01 01:00:30|58.84|58.54|58.79|58.49|58.84|58.54|58.78|58.48|9
1722474040000|2024-08-01 01:00:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|12
1722474050000|2024-08-01 01:00:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474060000|2024-08-01 01:01:00|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474070000|2024-08-01 01:01:10|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|19
1722474080000|2024-08-01 01:01:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|14
1722474090000|2024-08-01 01:01:30|58.75|58.45|58.73|58.43|58.76|58.46|58.72|58.42|13
1722474100000|2024-08-01 01:01:40|58.74|58.44|58.78|58.48|58.78|58.48|58.73|58.43|9
1722474110000|2024-08-01 01:01:50|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|10
1722474120000|2024-08-01 01:02:00|58.77|58.47|58.82|58.52|58.82|58.52|58.77|58.47|20
1722474130000|2024-08-01 01:02:10|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|20
1722474140000|2024-08-01 01:02:20|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|8
1722474150000|2024-08-01 01:02:30|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|10
1722474160000|2024-08-01 01:02:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|11
1722474170000|2024-08-01 01:02:50|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|9
1722474180000|2024-08-01 01:03:00|58.85|58.55|58.85|58.55|58.85|58.55|58.83|58.53|7
1722474190000|2024-08-01 01:03:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|13
1722474200000|2024-08-01 01:03:20|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|11
1722474210000|2024-08-01 01:03:30|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|10
1722474220000|2024-08-01 01:03:40|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722474230000|2024-08-01 01:03:50|58.89|58.59|58.94|58.64|58.94|58.64|58.89|58.59|19
1722474240000|2024-08-01 01:04:00|58.93|58.63|58.9|58.6|58.93|58.63|58.89|58.59|19
1722474250000|2024-08-01 01:04:10|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|12
1722474260000|2024-08-01 01:04:20|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|17
1722474270000|2024-08-01 01:04:30|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722474280000|2024-08-01 01:04:40|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|5
1722474290000|2024-08-01 01:04:50|58.83|58.53|58.78|58.48|58.84|58.54|58.78|58.48|19
1722474300000|2024-08-01 01:05:00|58.79|58.49|58.75|58.45|58.79|58.49|58.74|58.44|17
1722474310000|2024-08-01 01:05:10|58.76|58.46|58.74|58.44|58.76|58.46|58.72|58.42|19
1722474320000|2024-08-01 01:05:20|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|10
1722474330000|2024-08-01 01:05:30|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|11
1722474340000|2024-08-01 01:05:40|58.72|58.42|58.68|58.38|58.72|58.42|58.67|58.37|7
1722474350000|2024-08-01 01:05:50|58.67|58.37|58.71|58.41|58.71|58.41|58.67|58.37|19
1722474360000|2024-08-01 01:06:00|58.72|58.42|58.69|58.39|58.73|58.43|58.68|58.38|15
1722474370000|2024-08-01 01:06:10|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|19
1722474380000|2024-08-01 01:06:20|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|19
1722474390000|2024-08-01 01:06:30|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|20
1722474400000|2024-08-01 01:06:40|58.6|58.3|58.58|58.28|58.63|58.33|58.58|58.28|16
1722474410000|2024-08-01 01:06:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|14
1722474420000|2024-08-01 01:07:00|58.57|58.27|58.54|58.24|58.58|58.28|58.54|58.24|14
1722474430000|2024-08-01 01:07:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722474440000|2024-08-01 01:07:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|15
1722474450000|2024-08-01 01:07:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|12
1722474460000|2024-08-01 01:07:40|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|13
1722474470000|2024-08-01 01:07:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|12
1722474480000|2024-08-01 01:08:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722474490000|2024-08-01 01:08:10|58.53|58.23|58.48|58.18|58.54|58.24|58.48|58.18|7
1722474500000|2024-08-01 01:08:20|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|19
1722474510000|2024-08-01 01:08:30|58.43|58.13|58.44|58.14|58.45|58.15|58.42|58.12|13
1722474520000|2024-08-01 01:08:40|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|9
1722474530000|2024-08-01 01:08:50|58.42|58.12|58.41|58.11|58.42|58.12|58.39|58.09|12
1722474540000|2024-08-01 01:09:00|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|9
1722474550000|2024-08-01 01:09:10|58.39|58.09|58.41|58.11|58.43|58.13|58.39|58.09|9
1722474560000|2024-08-01 01:09:20|58.42|58.12|58.39|58.09|58.43|58.13|58.38|58.08|12
1722474570000|2024-08-01 01:09:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|6
1722474580000|2024-08-01 01:09:40|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|9
1722474590000|2024-08-01 01:09:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722474600000|2024-08-01 01:10:00|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1722474610000|2024-08-01 01:10:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|15
1722474620000|2024-08-01 01:10:20|58.35|58.05|58.39|58.09|58.4|58.1|58.35|58.05|16
1722474630000|2024-08-01 01:10:30|58.4|58.1|58.36|58.06|58.4|58.1|58.35|58.05|18
1722474640000|2024-08-01 01:10:40|58.35|58.05|58.33|58.03|58.37|58.07|58.33|58.03|19
1722474650000|2024-08-01 01:10:50|58.35|58.05|58.35|58.05|58.37|58.07|58.34|58.04|26
1722474660000|2024-08-01 01:11:00|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|22
1722474670000|2024-08-01 01:11:10|58.38|58.08|58.44|58.14|58.45|58.15|58.38|58.08|11
1722474680000|2024-08-01 01:11:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|16
1722474690000|2024-08-01 01:11:30|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|9
1722474700000|2024-08-01 01:11:40|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|11
1722474710000|2024-08-01 01:11:50|58.46|58.16|58.54|58.24|58.54|58.24|58.46|58.16|8
1722474720000|2024-08-01 01:12:00|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|14
1722474730000|2024-08-01 01:12:10|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|14
1722474740000|2024-08-01 01:12:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|11
1722474750000|2024-08-01 01:12:30|58.57|58.27|58.57|58.27|58.58|58.28|58.55|58.25|15
1722474760000|2024-08-01 01:12:40|58.56|58.26|58.56|58.26|58.58|58.28|58.56|58.26|10
1722474770000|2024-08-01 01:12:50|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|6
1722474780000|2024-08-01 01:13:00|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|8
1722474790000|2024-08-01 01:13:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|9
1722474800000|2024-08-01 01:13:20|58.56|58.26|58.48|58.18|58.56|58.26|58.47|58.17|13
1722474810000|2024-08-01 01:13:30|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|8
1722474820000|2024-08-01 01:13:40|58.45|58.15|58.45|58.15|58.47|58.17|58.44|58.14|8
1722474830000|2024-08-01 01:13:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722474840000|2024-08-01 01:14:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|4
1722474850000|2024-08-01 01:14:10|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|9
1722474860000|2024-08-01 01:14:20|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|5
1722474870000|2024-08-01 01:14:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|12
1722474880000|2024-08-01 01:14:40|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|9
1722474890000|2024-08-01 01:14:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722474900000|2024-08-01 01:15:00|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|11
1722474910000|2024-08-01 01:15:10|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|8
1722474920000|2024-08-01 01:15:20|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|13
1722474930000|2024-08-01 01:15:30|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|17
1722474940000|2024-08-01 01:15:40|58.44|58.14|58.45|58.15|58.46|58.16|58.43|58.13|9
1722474950000|2024-08-01 01:15:50|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|13
1722474960000|2024-08-01 01:16:00|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|13
1722474970000|2024-08-01 01:16:10|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|13
1722474980000|2024-08-01 01:16:20|58.39|58.09|58.38|58.08|58.4|58.1|58.36|58.06|20
1722474990000|2024-08-01 01:16:30|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|17
1722475000000|2024-08-01 01:16:40|58.41|58.11|58.43|58.13|58.45|58.15|58.41|58.11|9
1722475010000|2024-08-01 01:16:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722475020000|2024-08-01 01:17:00|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|8
1722475030000|2024-08-01 01:17:10|58.4|58.1|58.4|58.1|58.43|58.13|58.4|58.1|10
1722475040000|2024-08-01 01:17:20|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|11
1722475050000|2024-08-01 01:17:30|58.38|58.08|58.33|58.03|58.38|58.08|58.33|58.03|7
1722475060000|2024-08-01 01:17:40|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|14
1722475070000|2024-08-01 01:17:50|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|9
1722475080000|2024-08-01 01:18:00|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|16
1722475090000|2024-08-01 01:18:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|8
1722475100000|2024-08-01 01:18:20|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722475110000|2024-08-01 01:18:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|4
1722475120000|2024-08-01 01:18:40|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|4
1722475130000|2024-08-01 01:18:50|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|11
1722475140000|2024-08-01 01:19:00|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|10
1722475150000|2024-08-01 01:19:10|58.37|58.07|58.34|58.04|58.38|58.08|58.34|58.04|14
1722475160000|2024-08-01 01:19:20|58.35|58.05|58.37|58.07|58.38|58.08|58.34|58.04|16
1722475170000|2024-08-01 01:19:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722475180000|2024-08-01 01:19:40|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|8
1722475190000|2024-08-01 01:19:50|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722475200000|2024-08-01 01:20:00|58.34|58.04|58.34|58.04|58.36|58.06|58.34|58.04|11
1722475210000|2024-08-01 01:20:10|58.33|58.03|58.34|58.04|58.35|58.05|58.32|58.02|6
1722475220000|2024-08-01 01:20:20|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1722475230000|2024-08-01 01:20:30|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|14
1722475240000|2024-08-01 01:20:40|58.38|58.08|58.4|58.1|58.43|58.13|58.36|58.06|20
1722475250000|2024-08-01 01:20:50|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|13
1722475260000|2024-08-01 01:21:00|58.39|58.09|58.38|58.08|58.39|58.09|58.36|58.06|15
1722475270000|2024-08-01 01:21:10|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|11
1722475280000|2024-08-01 01:21:20|58.37|58.07|58.36|58.06|58.39|58.09|58.36|58.06|10
1722475290000|2024-08-01 01:21:30|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|11
1722475300000|2024-08-01 01:21:40|58.35|58.05|58.29|57.99|58.36|58.06|58.28|57.98|14
1722475310000|2024-08-01 01:21:50|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|15
1722475320000|2024-08-01 01:22:00|58.3|58|58.29|57.99|58.34|58.04|58.28|57.98|19
1722475330000|2024-08-01 01:22:10|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|18
1722475340000|2024-08-01 01:22:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|14
1722475350000|2024-08-01 01:22:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|14
1722475360000|2024-08-01 01:22:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|12
1722475370000|2024-08-01 01:22:50|58.27|57.97|58.27|57.97|58.29|57.99|58.26|57.96|17
1722475380000|2024-08-01 01:23:00|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|22
1722475390000|2024-08-01 01:23:10|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|11
1722475400000|2024-08-01 01:23:20|58.26|57.96|58.23|57.93|58.27|57.97|58.23|57.93|11
1722475410000|2024-08-01 01:23:30|58.24|57.94|58.23|57.93|58.25|57.95|58.2|57.9|18
1722475420000|2024-08-01 01:23:40|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|10
1722475430000|2024-08-01 01:23:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|8
1722475440000|2024-08-01 01:24:00|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|10
1722475450000|2024-08-01 01:24:10|58.22|57.92|58.2|57.9|58.23|57.93|58.18|57.88|12
1722475460000|2024-08-01 01:24:20|58.18|57.88|58.17|57.87|58.2|57.9|58.16|57.86|16
1722475470000|2024-08-01 01:24:30|58.15|57.85|58.15|57.85|58.17|57.87|58.15|57.85|14
1722475480000|2024-08-01 01:24:40|58.16|57.86|58.16|57.86|58.18|57.88|58.15|57.85|16
1722475490000|2024-08-01 01:24:50|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1722475500000|2024-08-01 01:25:00|58.15|57.85|58.13|57.83|58.16|57.86|58.13|57.83|14
1722475510000|2024-08-01 01:25:10|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|4
1722475520000|2024-08-01 01:25:20|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1722475530000|2024-08-01 01:25:30|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1722475540000|2024-08-01 01:25:40|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1722475550000|2024-08-01 01:25:50|58.17|57.87|58.22|57.92|58.23|57.93|58.17|57.87|14
1722475560000|2024-08-01 01:26:00|58.23|57.93|58.22|57.92|58.26|57.96|58.22|57.92|8
1722475570000|2024-08-01 01:26:10|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722475580000|2024-08-01 01:26:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|8
1722475590000|2024-08-01 01:26:30|58.23|57.93|58.23|57.93|58.23|57.93|58.2|57.9|8
1722475600000|2024-08-01 01:26:40|58.22|57.92|58.18|57.88|58.23|57.93|58.18|57.88|12
1722475610000|2024-08-01 01:26:50|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|7
1722475620000|2024-08-01 01:27:00|58.18|57.88|58.22|57.92|58.22|57.92|58.18|57.88|7
1722475630000|2024-08-01 01:27:10|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1722475640000|2024-08-01 01:27:20|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1722475650000|2024-08-01 01:27:30|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|4
1722475660000|2024-08-01 01:27:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722475670000|2024-08-01 01:27:50|58.28|57.98|58.3|58|58.3|58|58.26|57.96|10
1722475680000|2024-08-01 01:28:00|58.31|58.01|58.35|58.05|58.35|58.05|58.3|58|9
1722475690000|2024-08-01 01:28:10|58.36|58.06|58.39|58.09|58.4|58.1|58.36|58.06|13
1722475700000|2024-08-01 01:28:20|58.4|58.1|58.39|58.09|58.4|58.1|58.37|58.07|12
1722475710000|2024-08-01 01:28:30|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|9
1722475720000|2024-08-01 01:28:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|2
1722475730000|2024-08-01 01:28:50|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|6
1722475740000|2024-08-01 01:29:00|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|8
1722475750000|2024-08-01 01:29:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722475760000|2024-08-01 01:29:20|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|10
1722475770000|2024-08-01 01:29:30|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|4
1722475780000|2024-08-01 01:29:40|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|4
1722475790000|2024-08-01 01:29:50|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|11
1722475800000|2024-08-01 01:30:00|58.48|58.18|58.44|58.14|58.48|58.18|58.44|58.14|7
1722475810000|2024-08-01 01:30:10|58.45|58.15|58.41|58.11|58.45|58.15|58.37|58.07|19
1722475820000|2024-08-01 01:30:20|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|10
1722475830000|2024-08-01 01:30:30|58.39|58.09|58.4|58.1|58.4|58.1|58.37|58.07|9
1722475840000|2024-08-01 01:30:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|4
1722475850000|2024-08-01 01:30:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722475860000|2024-08-01 01:31:00|58.37|58.07|58.35|58.05|58.38|58.08|58.34|58.04|7
1722475870000|2024-08-01 01:31:10|58.34|58.04|58.39|58.09|58.39|58.09|58.34|58.04|12
1722475880000|2024-08-01 01:31:20|58.38|58.08|58.42|58.12|58.42|58.12|58.38|58.08|17
1722475890000|2024-08-01 01:31:30|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|11
1722475900000|2024-08-01 01:31:40|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|17
1722475910000|2024-08-01 01:31:50|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|5
1722475920000|2024-08-01 01:32:00|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|6
1722475930000|2024-08-01 01:32:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722475940000|2024-08-01 01:32:20|58.33|58.03|58.3|58|58.33|58.03|58.3|58|4
1722475950000|2024-08-01 01:32:30|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|12
1722475960000|2024-08-01 01:32:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1722475970000|2024-08-01 01:32:50|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|6
1722475980000|2024-08-01 01:33:00|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|6
1722475990000|2024-08-01 01:33:10|58.29|57.99|58.3|58|58.3|58|58.28|57.98|4
1722476000000|2024-08-01 01:33:20|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|15
1722476010000|2024-08-01 01:33:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|6
1722476020000|2024-08-01 01:33:40|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|13
1722476030000|2024-08-01 01:33:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1722476040000|2024-08-01 01:34:00|58.3|58|58.34|58.04|58.34|58.04|58.3|58|9
1722476050000|2024-08-01 01:34:10|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|11
1722476060000|2024-08-01 01:34:20|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|3
1722476070000|2024-08-01 01:34:30|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|9
1722476080000|2024-08-01 01:34:40|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|10
1722476090000|2024-08-01 01:34:50|58.26|57.96|58.26|57.96|58.27|57.97|58.23|57.93|13
1722476100000|2024-08-01 01:35:00|58.25|57.95|58.18|57.88|58.25|57.95|58.18|57.88|14
1722476110000|2024-08-01 01:35:10|58.17|57.87|58.15|57.85|58.19|57.89|58.15|57.85|14
1722476120000|2024-08-01 01:35:20|58.14|57.84|58.12|57.82|58.15|57.85|58.11|57.81|8
1722476130000|2024-08-01 01:35:30|58.11|57.81|58.11|57.81|58.11|57.81|58.07|57.77|22
1722476140000|2024-08-01 01:35:40|58.12|57.82|58.07|57.77|58.12|57.82|58.07|57.77|19
1722476150000|2024-08-01 01:35:50|58.08|57.78|57.96|57.66|58.08|57.78|57.96|57.66|27
1722476160000|2024-08-01 01:36:00|57.97|57.67|58.03|57.73|58.03|57.73|57.91|57.61|25
1722476170000|2024-08-01 01:36:10|58.05|57.75|57.93|57.63|58.05|57.75|57.91|57.61|25
1722476180000|2024-08-01 01:36:20|57.95|57.65|57.96|57.66|58|57.7|57.93|57.63|23
1722476190000|2024-08-01 01:36:30|57.95|57.65|57.97|57.67|58.02|57.72|57.94|57.64|25
1722476200000|2024-08-01 01:36:40|57.96|57.66|58|57.7|58|57.7|57.95|57.65|16
1722476210000|2024-08-01 01:36:50|57.99|57.69|58.05|57.75|58.06|57.76|57.99|57.69|22
1722476220000|2024-08-01 01:37:00|58.04|57.74|58.08|57.78|58.08|57.78|58.02|57.72|14
1722476230000|2024-08-01 01:37:10|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|19
1722476240000|2024-08-01 01:37:20|58.12|57.82|58.19|57.89|58.19|57.89|58.12|57.82|17
1722476250000|2024-08-01 01:37:30|58.18|57.88|58.21|57.91|58.21|57.91|58.15|57.85|20
1722476260000|2024-08-01 01:37:40|58.24|57.94|58.2|57.9|58.24|57.94|58.19|57.89|16
1722476270000|2024-08-01 01:37:50|58.21|57.91|58.21|57.91|58.21|57.91|58.16|57.86|15
1722476280000|2024-08-01 01:38:00|58.2|57.9|58.2|57.9|58.21|57.91|58.18|57.88|15
1722476290000|2024-08-01 01:38:10|58.21|57.91|58.19|57.89|58.23|57.93|58.18|57.88|16
1722476300000|2024-08-01 01:38:20|58.2|57.9|58.18|57.88|58.2|57.9|58.16|57.86|13
1722476310000|2024-08-01 01:38:30|58.17|57.87|58.18|57.88|58.2|57.9|58.16|57.86|17
1722476320000|2024-08-01 01:38:40|58.17|57.87|58.18|57.88|58.19|57.89|58.15|57.85|24
1722476330000|2024-08-01 01:38:50|58.17|57.87|58.23|57.93|58.23|57.93|58.16|57.86|17
1722476340000|2024-08-01 01:39:00|58.22|57.92|58.17|57.87|58.23|57.93|58.16|57.86|18
1722476350000|2024-08-01 01:39:10|58.16|57.86|58.14|57.84|58.17|57.87|58.12|57.82|28
1722476360000|2024-08-01 01:39:20|58.16|57.86|58.21|57.91|58.22|57.92|58.15|57.85|16
1722476370000|2024-08-01 01:39:30|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|13
1722476380000|2024-08-01 01:39:40|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|14
1722476390000|2024-08-01 01:39:50|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|12
1722476400000|2024-08-01 01:40:00|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|5
1722476410000|2024-08-01 01:40:10|58.25|57.95|58.28|57.98|58.3|58|58.25|57.95|19
1722476420000|2024-08-01 01:40:20|58.29|57.99|58.31|58.01|58.32|58.02|58.28|57.98|27
1722476430000|2024-08-01 01:40:30|58.3|58|58.4|58.1|58.4|58.1|58.3|58|15
1722476440000|2024-08-01 01:40:40|58.41|58.11|58.48|58.18|58.48|58.18|58.4|58.1|18
1722476450000|2024-08-01 01:40:50|58.5|58.2|58.5|58.2|58.5|58.2|58.48|58.18|13
1722476460000|2024-08-01 01:41:00|58.49|58.19|58.52|58.22|58.55|58.25|58.49|58.19|17
1722476470000|2024-08-01 01:41:10|58.51|58.21|58.57|58.27|58.6|58.3|58.51|58.21|16
1722476480000|2024-08-01 01:41:20|58.58|58.28|58.61|58.31|58.63|58.33|58.57|58.27|19
1722476490000|2024-08-01 01:41:30|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|22
1722476500000|2024-08-01 01:41:40|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|15
1722476510000|2024-08-01 01:41:50|58.63|58.33|58.63|58.33|58.67|58.37|58.62|58.32|23
1722476520000|2024-08-01 01:42:00|58.64|58.34|58.63|58.33|58.66|58.36|58.62|58.32|19
1722476530000|2024-08-01 01:42:10|58.62|58.32|58.62|58.32|58.64|58.34|58.61|58.31|15
1722476540000|2024-08-01 01:42:20|58.61|58.31|58.64|58.34|58.66|58.36|58.61|58.31|13
1722476550000|2024-08-01 01:42:30|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|5
1722476560000|2024-08-01 01:42:40|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|7
1722476570000|2024-08-01 01:42:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1722476580000|2024-08-01 01:43:00|58.64|58.34|58.61|58.31|58.64|58.34|58.6|58.3|16
1722476590000|2024-08-01 01:43:10|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|12
1722476600000|2024-08-01 01:43:20|58.66|58.36|58.65|58.35|58.66|58.36|58.61|58.31|15
1722476610000|2024-08-01 01:43:30|58.66|58.36|58.66|58.36|58.66|58.36|58.64|58.34|6
1722476620000|2024-08-01 01:43:40|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|11
1722476630000|2024-08-01 01:43:50|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722476640000|2024-08-01 01:44:00|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|7
1722476650000|2024-08-01 01:44:10|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|8
1722476660000|2024-08-01 01:44:20|58.67|58.37|58.67|58.37|58.7|58.4|58.67|58.37|18
1722476670000|2024-08-01 01:44:30|58.69|58.39|58.7|58.4|58.72|58.42|58.68|58.38|15
1722476680000|2024-08-01 01:44:40|58.71|58.41|58.78|58.48|58.78|58.48|58.69|58.39|22
1722476690000|2024-08-01 01:44:50|58.77|58.47|58.71|58.41|58.78|58.48|58.7|58.4|15
1722476700000|2024-08-01 01:45:00|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|13
1722476710000|2024-08-01 01:45:10|58.71|58.41|58.67|58.37|58.71|58.41|58.66|58.36|16
1722476720000|2024-08-01 01:45:20|58.66|58.36|58.62|58.32|58.67|58.37|58.61|58.31|17
1722476730000|2024-08-01 01:45:30|58.61|58.31|58.62|58.32|58.64|58.34|58.6|58.3|13
1722476740000|2024-08-01 01:45:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722476750000|2024-08-01 01:45:50|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|13
1722476760000|2024-08-01 01:46:00|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|22
1722476770000|2024-08-01 01:46:10|58.6|58.3|58.6|58.3|58.61|58.31|58.57|58.27|19
1722476780000|2024-08-01 01:46:20|58.58|58.28|58.58|58.28|58.61|58.31|58.58|58.28|18
1722476790000|2024-08-01 01:46:30|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|9
1722476800000|2024-08-01 01:46:40|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|11
1722476810000|2024-08-01 01:46:50|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722476820000|2024-08-01 01:47:00|58.57|58.27|58.58|58.28|58.58|58.28|58.54|58.24|10
1722476830000|2024-08-01 01:47:10|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|11
1722476840000|2024-08-01 01:47:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722476850000|2024-08-01 01:47:30|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1722476860000|2024-08-01 01:47:40|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722476870000|2024-08-01 01:47:50|58.57|58.27|58.59|58.29|58.61|58.31|58.57|58.27|15
1722476880000|2024-08-01 01:48:00|58.61|58.31|58.64|58.34|58.65|58.35|58.6|58.3|18
1722476890000|2024-08-01 01:48:10|58.63|58.33|58.61|58.31|58.65|58.35|58.61|58.31|9
1722476900000|2024-08-01 01:48:20|58.6|58.3|58.58|58.28|58.61|58.31|58.57|58.27|12
1722476910000|2024-08-01 01:48:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|19
1722476920000|2024-08-01 01:48:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|14
1722476930000|2024-08-01 01:48:50|58.57|58.27|58.55|58.25|58.57|58.27|58.53|58.23|9
1722476940000|2024-08-01 01:49:00|58.56|58.26|58.58|58.28|58.61|58.31|58.55|58.25|20
1722476950000|2024-08-01 01:49:10|58.59|58.29|58.55|58.25|58.61|58.31|58.55|58.25|23
1722476960000|2024-08-01 01:49:20|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|14
1722476970000|2024-08-01 01:49:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722476980000|2024-08-01 01:49:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722476990000|2024-08-01 01:49:50|58.55|58.25|58.56|58.26|58.58|58.28|58.55|58.25|11
1722477000000|2024-08-01 01:50:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|15
1722477010000|2024-08-01 01:50:10|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|14
1722477020000|2024-08-01 01:50:20|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|12
1722477030000|2024-08-01 01:50:30|58.59|58.29|58.61|58.31|58.63|58.33|58.59|58.29|15
1722477040000|2024-08-01 01:50:40|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|5
1722477050000|2024-08-01 01:50:50|58.55|58.25|58.5|58.2|58.55|58.25|58.5|58.2|11
1722477060000|2024-08-01 01:51:00|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|12
1722477070000|2024-08-01 01:51:10|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|11
1722477080000|2024-08-01 01:51:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|13
1722477090000|2024-08-01 01:51:30|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722477100000|2024-08-01 01:51:40|58.43|58.13|58.39|58.09|58.44|58.14|58.39|58.09|13
1722477110000|2024-08-01 01:51:50|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|11
1722477120000|2024-08-01 01:52:00|58.39|58.09|58.36|58.06|58.41|58.11|58.36|58.06|24
1722477130000|2024-08-01 01:52:10|58.37|58.07|58.36|58.06|58.37|58.07|58.34|58.04|18
1722477140000|2024-08-01 01:52:20|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|21
1722477150000|2024-08-01 01:52:30|58.36|58.06|58.27|57.97|58.36|58.06|58.27|57.97|14
1722477160000|2024-08-01 01:52:40|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|14
1722477170000|2024-08-01 01:52:50|58.26|57.96|58.29|57.99|58.29|57.99|58.25|57.95|12
1722477180000|2024-08-01 01:53:00|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|12
1722477190000|2024-08-01 01:53:10|58.23|57.93|58.25|57.95|58.25|57.95|58.21|57.91|14
1722477200000|2024-08-01 01:53:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|14
1722477210000|2024-08-01 01:53:30|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|19
1722477220000|2024-08-01 01:53:40|58.21|57.91|58.21|57.91|58.22|57.92|58.19|57.89|9
1722477230000|2024-08-01 01:53:50|58.2|57.9|58.21|57.91|58.24|57.94|58.2|57.9|10
1722477240000|2024-08-01 01:54:00|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|19
1722477250000|2024-08-01 01:54:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722477260000|2024-08-01 01:54:20|58.19|57.89|58.17|57.87|58.2|57.9|58.17|57.87|19
1722477270000|2024-08-01 01:54:30|58.18|57.88|58.18|57.88|58.2|57.9|58.17|57.87|13
1722477280000|2024-08-01 01:54:40|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|11
1722477290000|2024-08-01 01:54:50|58.18|57.88|58.18|57.88|58.2|57.9|58.17|57.87|14
1722477300000|2024-08-01 01:55:00|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|11
1722477310000|2024-08-01 01:55:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|11
1722477320000|2024-08-01 01:55:20|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|13
1722477330000|2024-08-01 01:55:30|58.19|57.89|58.18|57.88|58.19|57.89|58.16|57.86|16
1722477340000|2024-08-01 01:55:40|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|11
1722477350000|2024-08-01 01:55:50|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|11
1722477360000|2024-08-01 01:56:00|58.14|57.84|58.09|57.79|58.16|57.86|58.09|57.79|15
1722477370000|2024-08-01 01:56:10|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|8
1722477380000|2024-08-01 01:56:20|58.15|57.85|58.12|57.82|58.15|57.85|58.1|57.8|10
1722477390000|2024-08-01 01:56:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722477400000|2024-08-01 01:56:40|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|6
1722477410000|2024-08-01 01:56:50|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|9
1722477420000|2024-08-01 01:57:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|6
1722477430000|2024-08-01 01:57:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1722477440000|2024-08-01 01:57:20|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|6
1722477450000|2024-08-01 01:57:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722477460000|2024-08-01 01:57:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722477470000|2024-08-01 01:57:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722477480000|2024-08-01 01:58:00|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|12
1722477490000|2024-08-01 01:58:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1722477510000|2024-08-01 01:58:30|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|6
1722477530000|2024-08-01 01:58:50|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|13
1722477540000|2024-08-01 01:59:00|58.12|57.82|58.12|57.82|58.13|57.83|58.1|57.8|11
1722477550000|2024-08-01 01:59:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1722477560000|2024-08-01 01:59:20|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|9
1722477570000|2024-08-01 01:59:30|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|8
1722477580000|2024-08-01 01:59:40|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|8
1722477590000|2024-08-01 01:59:50|58.15|57.85|58.12|57.82|58.15|57.85|58.12|57.82|8
1722477600000|2024-08-01 02:00:00|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|6
1722477610000|2024-08-01 02:00:10|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722477620000|2024-08-01 02:00:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722477630000|2024-08-01 02:00:30|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|11
1722477640000|2024-08-01 02:00:40|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|12
1722477650000|2024-08-01 02:00:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722477660000|2024-08-01 02:01:00|58.15|57.85|58.1|57.8|58.15|57.85|58.09|57.79|11
1722477670000|2024-08-01 02:01:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1722477680000|2024-08-01 02:01:20|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|6
1722477690000|2024-08-01 02:01:30|58.14|57.84|58.14|57.84|58.15|57.85|58.13|57.83|11
1722477700000|2024-08-01 02:01:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|8
1722477710000|2024-08-01 02:01:50|58.13|57.83|58.09|57.79|58.13|57.83|58.08|57.78|5
1722477720000|2024-08-01 02:02:00|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|10
1722477730000|2024-08-01 02:02:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|13
1722477740000|2024-08-01 02:02:20|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|4
1722477750000|2024-08-01 02:02:30|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|17
1722477760000|2024-08-01 02:02:40|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|5
1722477770000|2024-08-01 02:02:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|11
1722477780000|2024-08-01 02:03:00|58.05|57.75|58.04|57.74|58.05|57.75|58.01|57.71|10
1722477790000|2024-08-01 02:03:10|58.03|57.73|58|57.7|58.05|57.75|57.99|57.69|21
1722477800000|2024-08-01 02:03:20|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|11
1722477810000|2024-08-01 02:03:30|57.96|57.66|57.95|57.65|57.98|57.68|57.94|57.64|16
1722477820000|2024-08-01 02:03:40|57.94|57.64|57.92|57.62|57.96|57.66|57.91|57.61|17
1722477830000|2024-08-01 02:03:50|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|20
1722477840000|2024-08-01 02:04:00|57.9|57.6|57.86|57.56|57.9|57.6|57.85|57.55|14
1722477850000|2024-08-01 02:04:10|57.85|57.55|57.9|57.6|57.91|57.61|57.84|57.54|19
1722477860000|2024-08-01 02:04:20|57.91|57.61|57.9|57.6|57.94|57.64|57.9|57.6|17
1722477870000|2024-08-01 02:04:30|57.89|57.59|57.87|57.57|57.89|57.59|57.85|57.55|19
1722477880000|2024-08-01 02:04:40|57.86|57.56|57.85|57.55|57.87|57.57|57.8|57.5|18
1722477890000|2024-08-01 02:04:50|57.86|57.56|57.92|57.62|57.92|57.62|57.85|57.55|10
1722477900000|2024-08-01 02:05:00|57.91|57.61|57.89|57.59|57.91|57.61|57.86|57.56|21
1722477910000|2024-08-01 02:05:10|57.9|57.6|57.88|57.58|57.91|57.61|57.87|57.57|23
1722477920000|2024-08-01 02:05:20|57.86|57.56|57.89|57.59|57.9|57.6|57.86|57.56|22
1722477930000|2024-08-01 02:05:30|57.88|57.58|57.83|57.53|57.89|57.59|57.83|57.53|27
1722477940000|2024-08-01 02:05:40|57.84|57.54|57.83|57.53|57.85|57.55|57.79|57.49|14
1722477950000|2024-08-01 02:05:50|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|16
1722477960000|2024-08-01 02:06:00|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|12
1722477970000|2024-08-01 02:06:10|57.78|57.48|57.78|57.48|57.81|57.51|57.78|57.48|14
1722477980000|2024-08-01 02:06:20|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|14
1722477990000|2024-08-01 02:06:30|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|12
1722478000000|2024-08-01 02:06:40|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|9
1722478010000|2024-08-01 02:06:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|14
1722478020000|2024-08-01 02:07:00|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|12
1722478030000|2024-08-01 02:07:10|57.77|57.47|57.85|57.55|57.86|57.56|57.77|57.47|18
1722478040000|2024-08-01 02:07:20|57.86|57.56|57.83|57.53|57.87|57.57|57.83|57.53|21
1722478050000|2024-08-01 02:07:30|57.82|57.52|57.87|57.57|57.87|57.57|57.81|57.51|17
1722478060000|2024-08-01 02:07:40|57.88|57.58|57.94|57.64|57.94|57.64|57.88|57.58|8
1722478070000|2024-08-01 02:07:50|57.93|57.63|57.97|57.67|57.98|57.68|57.93|57.63|13
1722478080000|2024-08-01 02:08:00|57.96|57.66|58|57.7|58.01|57.71|57.95|57.65|20
1722478090000|2024-08-01 02:08:10|57.99|57.69|57.97|57.67|58.01|57.71|57.97|57.67|16
1722478100000|2024-08-01 02:08:20|57.98|57.68|57.96|57.66|58|57.7|57.96|57.66|19
1722478110000|2024-08-01 02:08:30|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722478120000|2024-08-01 02:08:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|16
1722478130000|2024-08-01 02:08:50|57.99|57.69|58.01|57.71|58.02|57.72|57.98|57.68|8
1722478140000|2024-08-01 02:09:00|58|57.7|58.03|57.73|58.03|57.73|58|57.7|7
1722478150000|2024-08-01 02:09:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|12
1722478160000|2024-08-01 02:09:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722478190000|2024-08-01 02:09:50|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|8
1722478200000|2024-08-01 02:10:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|13
1722478210000|2024-08-01 02:10:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|16
1722478220000|2024-08-01 02:10:20|58|57.7|57.98|57.68|58|57.7|57.96|57.66|12
1722478230000|2024-08-01 02:10:30|57.99|57.69|58|57.7|58|57.7|57.98|57.68|13
1722478240000|2024-08-01 02:10:40|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|7
1722478250000|2024-08-01 02:10:50|58.03|57.73|58.1|57.8|58.1|57.8|58.03|57.73|13
1722478260000|2024-08-01 02:11:00|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|9
1722478270000|2024-08-01 02:11:10|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|9
1722478280000|2024-08-01 02:11:20|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|12
1722478290000|2024-08-01 02:11:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722478300000|2024-08-01 02:11:40|58.16|57.86|58.19|57.89|58.19|57.89|58.15|57.85|6
1722478310000|2024-08-01 02:11:50|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|7
1722478320000|2024-08-01 02:12:00|58.2|57.9|58.21|57.91|58.22|57.92|58.19|57.89|12
1722478330000|2024-08-01 02:12:10|58.22|57.92|58.24|57.94|58.24|57.94|58.21|57.91|11
1722478340000|2024-08-01 02:12:20|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|7
1722478350000|2024-08-01 02:12:30|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|5
1722478360000|2024-08-01 02:12:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|4
1722478370000|2024-08-01 02:12:50|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1722478380000|2024-08-01 02:13:00|58.24|57.94|58.2|57.9|58.24|57.94|58.18|57.88|14
1722478390000|2024-08-01 02:13:10|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|14
1722478400000|2024-08-01 02:13:20|58.2|57.9|58.2|57.9|58.24|57.94|58.2|57.9|8
1722478410000|2024-08-01 02:13:30|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|11
1722478420000|2024-08-01 02:13:40|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|11
1722478430000|2024-08-01 02:13:50|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|7
1722478440000|2024-08-01 02:14:00|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|7
1722478450000|2024-08-01 02:14:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722478460000|2024-08-01 02:14:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|3
1722478470000|2024-08-01 02:14:30|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|5
1722478480000|2024-08-01 02:14:40|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|11
1722478490000|2024-08-01 02:14:50|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|10
1722478500000|2024-08-01 02:15:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|7
1722478510000|2024-08-01 02:15:10|58.08|57.78|58.06|57.76|58.08|57.78|58.04|57.74|15
1722478520000|2024-08-01 02:15:20|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|10
1722478530000|2024-08-01 02:15:30|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|21
1722478540000|2024-08-01 02:15:40|57.96|57.66|57.99|57.69|58.03|57.73|57.95|57.65|23
1722478550000|2024-08-01 02:15:50|57.96|57.66|57.95|57.65|57.99|57.69|57.95|57.65|21
1722478560000|2024-08-01 02:16:00|57.94|57.64|57.94|57.64|58|57.7|57.94|57.64|19
1722478570000|2024-08-01 02:16:10|57.93|57.63|57.96|57.66|57.98|57.68|57.93|57.63|16
1722478580000|2024-08-01 02:16:20|57.95|57.65|57.9|57.6|57.96|57.66|57.9|57.6|21
1722478590000|2024-08-01 02:16:30|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|11
1722478600000|2024-08-01 02:16:40|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|11
1722478610000|2024-08-01 02:16:50|57.89|57.59|57.93|57.63|57.94|57.64|57.89|57.59|13
1722478620000|2024-08-01 02:17:00|57.94|57.64|57.99|57.69|57.99|57.69|57.94|57.64|20
1722478630000|2024-08-01 02:17:10|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|6
1722478640000|2024-08-01 02:17:20|57.97|57.67|57.94|57.64|57.97|57.67|57.93|57.63|20
1722478650000|2024-08-01 02:17:30|57.93|57.63|57.88|57.58|57.93|57.63|57.88|57.58|15
1722478660000|2024-08-01 02:17:40|57.89|57.59|57.95|57.65|57.96|57.66|57.88|57.58|24
1722478670000|2024-08-01 02:17:50|57.96|57.66|57.94|57.64|57.97|57.67|57.93|57.63|18
1722478680000|2024-08-01 02:18:00|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|14
1722478690000|2024-08-01 02:18:10|57.96|57.66|57.96|57.66|57.97|57.67|57.94|57.64|18
1722478700000|2024-08-01 02:18:20|57.95|57.65|57.85|57.55|57.96|57.66|57.85|57.55|18
1722478710000|2024-08-01 02:18:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|9
1722478720000|2024-08-01 02:18:40|57.85|57.55|57.82|57.52|57.86|57.56|57.82|57.52|12
1722478730000|2024-08-01 02:18:50|57.81|57.51|57.79|57.49|57.85|57.55|57.78|57.48|15
1722478740000|2024-08-01 02:19:00|57.78|57.48|57.74|57.44|57.79|57.49|57.74|57.44|11
1722478750000|2024-08-01 02:19:10|57.76|57.46|57.77|57.47|57.77|57.47|57.74|57.44|10
1722478760000|2024-08-01 02:19:20|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722478770000|2024-08-01 02:19:30|57.75|57.45|57.69|57.39|57.76|57.46|57.69|57.39|11
1722478780000|2024-08-01 02:19:40|57.7|57.4|57.67|57.37|57.72|57.42|57.66|57.36|18
1722478790000|2024-08-01 02:19:50|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|21
1722478800000|2024-08-01 02:20:00|57.71|57.41|57.7|57.4|57.75|57.45|57.7|57.4|21
1722478810000|2024-08-01 02:20:10|57.72|57.42|57.73|57.43|57.74|57.44|57.67|57.37|22
1722478820000|2024-08-01 02:20:20|57.72|57.42|57.72|57.42|57.73|57.43|57.69|57.39|14
1722478830000|2024-08-01 02:20:30|57.73|57.43|57.75|57.45|57.76|57.46|57.71|57.41|20
1722478840000|2024-08-01 02:20:40|57.76|57.46|57.76|57.46|57.76|57.46|57.73|57.43|20
1722478850000|2024-08-01 02:20:50|57.75|57.45|57.82|57.52|57.83|57.53|57.75|57.45|12
1722478860000|2024-08-01 02:21:00|57.83|57.53|57.82|57.52|57.84|57.54|57.8|57.5|11
1722478870000|2024-08-01 02:21:10|57.83|57.53|57.79|57.49|57.83|57.53|57.78|57.48|19
1722478880000|2024-08-01 02:21:20|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|18
1722478890000|2024-08-01 02:21:30|57.75|57.45|57.78|57.48|57.79|57.49|57.75|57.45|9
1722478900000|2024-08-01 02:21:40|57.8|57.5|57.81|57.51|57.82|57.52|57.79|57.49|5
1722478910000|2024-08-01 02:21:50|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1722478920000|2024-08-01 02:22:00|57.81|57.51|57.77|57.47|57.82|57.52|57.77|57.47|6
1722478930000|2024-08-01 02:22:10|57.76|57.46|57.75|57.45|57.76|57.46|57.71|57.41|10
1722478940000|2024-08-01 02:22:20|57.74|57.44|57.74|57.44|57.75|57.45|57.72|57.42|13
1722478950000|2024-08-01 02:22:30|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|19
1722478960000|2024-08-01 02:22:40|57.73|57.43|57.74|57.44|57.75|57.45|57.71|57.41|19
1722478970000|2024-08-01 02:22:50|57.73|57.43|57.69|57.39|57.75|57.45|57.67|57.37|21
1722478980000|2024-08-01 02:23:00|57.68|57.38|57.73|57.43|57.75|57.45|57.68|57.38|18
1722478990000|2024-08-01 02:23:10|57.72|57.42|57.63|57.33|57.75|57.45|57.63|57.33|18
1722479000000|2024-08-01 02:23:20|57.62|57.32|57.62|57.32|57.65|57.35|57.61|57.31|22
1722479010000|2024-08-01 02:23:30|57.61|57.31|57.64|57.34|57.66|57.36|57.61|57.31|20
1722479020000|2024-08-01 02:23:40|57.65|57.35|57.64|57.34|57.66|57.36|57.61|57.31|20
1722479030000|2024-08-01 02:23:50|57.65|57.35|57.56|57.26|57.65|57.35|57.55|57.25|26
1722479040000|2024-08-01 02:24:00|57.55|57.25|57.6|57.3|57.6|57.3|57.54|57.24|18
1722479050000|2024-08-01 02:24:10|57.61|57.31|57.61|57.31|57.63|57.33|57.59|57.29|24
1722479060000|2024-08-01 02:24:20|57.6|57.3|57.58|57.28|57.61|57.31|57.57|57.27|22
1722479070000|2024-08-01 02:24:30|57.57|57.27|57.65|57.35|57.65|57.35|57.57|57.27|25
1722479080000|2024-08-01 02:24:40|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|19
1722479090000|2024-08-01 02:24:50|57.64|57.34|57.68|57.38|57.68|57.38|57.64|57.34|32
1722479100000|2024-08-01 02:25:00|57.67|57.37|57.63|57.33|57.69|57.39|57.63|57.33|13
1722479110000|2024-08-01 02:25:10|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|20
1722479120000|2024-08-01 02:25:20|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|16
1722479130000|2024-08-01 02:25:30|57.63|57.33|57.62|57.32|57.64|57.34|57.6|57.3|22
1722479140000|2024-08-01 02:25:40|57.63|57.33|57.64|57.34|57.65|57.35|57.61|57.31|21
1722479150000|2024-08-01 02:25:50|57.65|57.35|57.67|57.37|57.67|57.37|57.63|57.33|17
1722479160000|2024-08-01 02:26:00|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|11
1722479170000|2024-08-01 02:26:10|57.64|57.34|57.65|57.35|57.66|57.36|57.63|57.33|16
1722479180000|2024-08-01 02:26:20|57.66|57.36|57.71|57.41|57.71|57.41|57.66|57.36|8
1722479190000|2024-08-01 02:26:30|57.69|57.39|57.7|57.4|57.71|57.41|57.67|57.37|17
1722479200000|2024-08-01 02:26:40|57.71|57.41|57.75|57.45|57.75|57.45|57.71|57.41|10
1722479210000|2024-08-01 02:26:50|57.74|57.44|57.78|57.48|57.79|57.49|57.74|57.44|14
1722479220000|2024-08-01 02:27:00|57.77|57.47|57.82|57.52|57.82|57.52|57.77|57.47|16
1722479230000|2024-08-01 02:27:10|57.81|57.51|57.79|57.49|57.83|57.53|57.79|57.49|13
1722479240000|2024-08-01 02:27:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|13
1722479250000|2024-08-01 02:27:30|57.77|57.47|57.77|57.47|57.79|57.49|57.75|57.45|20
1722479260000|2024-08-01 02:27:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|19
1722479270000|2024-08-01 02:27:50|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|17
1722479280000|2024-08-01 02:28:00|57.76|57.46|57.77|57.47|57.77|57.47|57.73|57.43|23
1722479290000|2024-08-01 02:28:10|57.76|57.46|57.79|57.49|57.79|57.49|57.75|57.45|14
1722479300000|2024-08-01 02:28:20|57.78|57.48|57.76|57.46|57.79|57.49|57.76|57.46|17
1722479310000|2024-08-01 02:28:30|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|9
1722479320000|2024-08-01 02:28:40|57.77|57.47|57.74|57.44|57.77|57.47|57.73|57.43|7
1722479330000|2024-08-01 02:28:50|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|11
1722479340000|2024-08-01 02:29:00|57.69|57.39|57.72|57.42|57.73|57.43|57.69|57.39|24
1722479350000|2024-08-01 02:29:10|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|18
1722479360000|2024-08-01 02:29:20|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|12
1722479370000|2024-08-01 02:29:30|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|18
1722479380000|2024-08-01 02:29:40|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|9
1722479390000|2024-08-01 02:29:50|57.66|57.36|57.63|57.33|57.67|57.37|57.63|57.33|6
1722479400000|2024-08-01 02:30:00|57.62|57.32|57.57|57.27|57.64|57.34|57.55|57.25|15
1722479410000|2024-08-01 02:30:10|57.55|57.25|57.49|57.19|57.57|57.27|57.47|57.17|21
1722479420000|2024-08-01 02:30:20|57.46|57.16|57.53|57.23|57.53|57.23|57.44|57.14|27
1722479430000|2024-08-01 02:30:30|57.55|57.25|57.56|57.26|57.57|57.27|57.53|57.23|19
1722479440000|2024-08-01 02:30:40|57.57|57.27|57.56|57.26|57.6|57.3|57.56|57.26|12
1722479450000|2024-08-01 02:30:50|57.54|57.24|57.55|57.25|57.59|57.29|57.54|57.24|20
1722479460000|2024-08-01 02:31:00|57.54|57.24|57.54|57.24|57.56|57.26|57.53|57.23|21
1722479470000|2024-08-01 02:31:10|57.53|57.23|57.55|57.25|57.55|57.25|57.51|57.21|15
1722479480000|2024-08-01 02:31:20|57.56|57.26|57.53|57.23|57.56|57.26|57.51|57.21|15
1722479490000|2024-08-01 02:31:30|57.54|57.24|57.58|57.28|57.59|57.29|57.54|57.24|13
1722479500000|2024-08-01 02:31:40|57.59|57.29|57.69|57.39|57.69|57.39|57.59|57.29|15
1722479510000|2024-08-01 02:31:50|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|19
1722479520000|2024-08-01 02:32:00|57.73|57.43|57.78|57.48|57.78|57.48|57.73|57.43|13
1722479530000|2024-08-01 02:32:10|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|17
1722479540000|2024-08-01 02:32:20|57.81|57.51|57.79|57.49|57.81|57.51|57.77|57.47|21
1722479550000|2024-08-01 02:32:30|57.8|57.5|57.79|57.49|57.8|57.5|57.76|57.46|16
1722479560000|2024-08-01 02:32:40|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|14
1722479570000|2024-08-01 02:32:50|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|14
1722479580000|2024-08-01 02:33:00|57.77|57.47|57.69|57.39|57.78|57.48|57.68|57.38|23
1722479590000|2024-08-01 02:33:10|57.68|57.38|57.72|57.42|57.75|57.45|57.68|57.38|20
1722479600000|2024-08-01 02:33:20|57.73|57.43|57.67|57.37|57.73|57.43|57.67|57.37|18
1722479610000|2024-08-01 02:33:30|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|11
1722479620000|2024-08-01 02:33:40|57.66|57.36|57.7|57.4|57.7|57.4|57.65|57.35|16
1722479630000|2024-08-01 02:33:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|26
1722479640000|2024-08-01 02:34:00|57.68|57.38|57.69|57.39|57.75|57.45|57.68|57.38|21
1722479650000|2024-08-01 02:34:10|57.7|57.4|57.73|57.43|57.74|57.44|57.7|57.4|18
1722479660000|2024-08-01 02:34:20|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|13
1722479670000|2024-08-01 02:34:30|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|11
1722479680000|2024-08-01 02:34:40|57.73|57.43|57.69|57.39|57.73|57.43|57.68|57.38|16
1722479690000|2024-08-01 02:34:50|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|12
1722479700000|2024-08-01 02:35:00|57.68|57.38|57.66|57.36|57.7|57.4|57.65|57.35|12
1722479710000|2024-08-01 02:35:10|57.65|57.35|57.62|57.32|57.65|57.35|57.61|57.31|10
1722479720000|2024-08-01 02:35:20|57.61|57.31|57.6|57.3|57.63|57.33|57.59|57.29|19
1722479730000|2024-08-01 02:35:30|57.61|57.31|57.62|57.32|57.63|57.33|57.6|57.3|19
1722479740000|2024-08-01 02:35:40|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|18
1722479750000|2024-08-01 02:35:50|57.61|57.31|57.64|57.34|57.64|57.34|57.61|57.31|23
1722479760000|2024-08-01 02:36:00|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|11
1722479770000|2024-08-01 02:36:10|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|27
1722479780000|2024-08-01 02:36:20|57.6|57.3|57.6|57.3|57.61|57.31|57.58|57.28|12
1722479790000|2024-08-01 02:36:30|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|13
1722479800000|2024-08-01 02:36:40|57.58|57.28|57.53|57.23|57.59|57.29|57.53|57.23|10
1722479810000|2024-08-01 02:36:50|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|15
1722479820000|2024-08-01 02:37:00|57.56|57.26|57.56|57.26|57.57|57.27|57.54|57.24|18
1722479830000|2024-08-01 02:37:10|57.57|57.27|57.5|57.2|57.57|57.27|57.5|57.2|14
1722479840000|2024-08-01 02:37:20|57.52|57.22|57.5|57.2|57.52|57.22|57.47|57.17|19
1722479850000|2024-08-01 02:37:30|57.51|57.21|57.55|57.25|57.55|57.25|57.5|57.2|24
1722479860000|2024-08-01 02:37:40|57.54|57.24|57.58|57.28|57.58|57.28|57.54|57.24|21
1722479870000|2024-08-01 02:37:50|57.57|57.27|57.59|57.29|57.6|57.3|57.55|57.25|12
1722479880000|2024-08-01 02:38:00|57.6|57.3|57.62|57.32|57.62|57.32|57.58|57.28|19
1722479890000|2024-08-01 02:38:10|57.64|57.34|57.66|57.36|57.66|57.36|57.61|57.31|19
1722479900000|2024-08-01 02:38:20|57.65|57.35|57.65|57.35|57.66|57.36|57.63|57.33|21
1722479910000|2024-08-01 02:38:30|57.66|57.36|57.6|57.3|57.66|57.36|57.59|57.29|9
1722479920000|2024-08-01 02:38:40|57.59|57.29|57.64|57.34|57.64|57.34|57.58|57.28|16
1722479930000|2024-08-01 02:38:50|57.62|57.32|57.61|57.31|57.64|57.34|57.6|57.3|19
1722479940000|2024-08-01 02:39:00|57.59|57.29|57.6|57.3|57.61|57.31|57.58|57.28|19
1722479950000|2024-08-01 02:39:10|57.59|57.29|57.63|57.33|57.66|57.36|57.58|57.28|22
1722479960000|2024-08-01 02:39:20|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|14
1722479970000|2024-08-01 02:39:30|57.66|57.36|57.63|57.33|57.68|57.38|57.63|57.33|23
1722479980000|2024-08-01 02:39:40|57.65|57.35|57.64|57.34|57.65|57.35|57.6|57.3|19
1722479990000|2024-08-01 02:39:50|57.63|57.33|57.64|57.34|57.66|57.36|57.62|57.32|10
1722480000000|2024-08-01 02:40:00|57.63|57.33|57.62|57.32|57.66|57.36|57.61|57.31|17
1722480010000|2024-08-01 02:40:10|57.59|57.29|57.62|57.32|57.64|57.34|57.59|57.29|26
1722480020000|2024-08-01 02:40:20|57.64|57.34|57.64|57.34|57.65|57.35|57.61|57.31|19
1722480030000|2024-08-01 02:40:30|57.62|57.32|57.6|57.3|57.64|57.34|57.58|57.28|27
1722480040000|2024-08-01 02:40:40|57.58|57.28|57.59|57.29|57.61|57.31|57.58|57.28|20
1722480050000|2024-08-01 02:40:50|57.58|57.28|57.61|57.31|57.62|57.32|57.57|57.27|19
1722480060000|2024-08-01 02:41:00|57.62|57.32|57.64|57.34|57.65|57.35|57.61|57.31|15
1722480070000|2024-08-01 02:41:10|57.65|57.35|57.64|57.34|57.65|57.35|57.61|57.31|26
1722480080000|2024-08-01 02:41:20|57.63|57.33|57.64|57.34|57.65|57.35|57.62|57.32|9
1722480090000|2024-08-01 02:41:30|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|17
1722480100000|2024-08-01 02:41:40|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|14
1722480110000|2024-08-01 02:41:50|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|11
1722480120000|2024-08-01 02:42:00|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|12
1722480130000|2024-08-01 02:42:10|57.64|57.34|57.62|57.32|57.64|57.34|57.59|57.29|16
1722480140000|2024-08-01 02:42:20|57.63|57.33|57.6|57.3|57.65|57.35|57.6|57.3|20
1722480150000|2024-08-01 02:42:30|57.61|57.31|57.58|57.28|57.61|57.31|57.57|57.27|15
1722480160000|2024-08-01 02:42:40|57.57|57.27|57.56|57.26|57.57|57.27|57.53|57.23|12
1722480170000|2024-08-01 02:42:50|57.55|57.25|57.55|57.25|57.58|57.28|57.55|57.25|20
1722480180000|2024-08-01 02:43:00|57.56|57.26|57.58|57.28|57.58|57.28|57.52|57.22|18
1722480190000|2024-08-01 02:43:10|57.59|57.29|57.55|57.25|57.59|57.29|57.54|57.24|15
1722480200000|2024-08-01 02:43:20|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|14
1722480210000|2024-08-01 02:43:30|57.57|57.27|57.6|57.3|57.6|57.3|57.56|57.26|23
1722480220000|2024-08-01 02:43:40|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|19
1722480230000|2024-08-01 02:43:50|57.57|57.27|57.55|57.25|57.58|57.28|57.55|57.25|15
1722480240000|2024-08-01 02:44:00|57.57|57.27|57.58|57.28|57.58|57.28|57.55|57.25|14
1722480250000|2024-08-01 02:44:10|57.57|57.27|57.58|57.28|57.6|57.3|57.57|57.27|18
1722480260000|2024-08-01 02:44:20|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|11
1722480270000|2024-08-01 02:44:30|57.58|57.28|57.6|57.3|57.61|57.31|57.58|57.28|14
1722480280000|2024-08-01 02:44:40|57.59|57.29|57.57|57.27|57.59|57.29|57.55|57.25|9
1722480290000|2024-08-01 02:44:50|57.58|57.28|57.54|57.24|57.58|57.28|57.53|57.23|13
1722480300000|2024-08-01 02:45:00|57.55|57.25|57.49|57.19|57.55|57.25|57.49|57.19|12
1722480310000|2024-08-01 02:45:10|57.47|57.17|57.53|57.23|57.54|57.24|57.47|57.17|15
1722480320000|2024-08-01 02:45:20|57.52|57.22|57.49|57.19|57.52|57.22|57.48|57.18|12
1722480330000|2024-08-01 02:45:30|57.48|57.18|57.43|57.13|57.49|57.19|57.41|57.11|14
1722480340000|2024-08-01 02:45:40|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|3
1722480350000|2024-08-01 02:45:50|57.45|57.15|57.47|57.17|57.47|57.17|57.43|57.13|28
1722480360000|2024-08-01 02:46:00|57.46|57.16|57.45|57.15|57.46|57.16|57.42|57.12|16
1722480370000|2024-08-01 02:46:10|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|16
1722480380000|2024-08-01 02:46:20|57.43|57.13|57.39|57.09|57.44|57.14|57.38|57.08|20
1722480390000|2024-08-01 02:46:30|57.38|57.08|57.34|57.04|57.38|57.08|57.33|57.03|18
1722480400000|2024-08-01 02:46:40|57.35|57.05|57.37|57.07|57.37|57.07|57.34|57.04|20
1722480410000|2024-08-01 02:46:50|57.36|57.06|57.36|57.06|57.41|57.11|57.35|57.05|21
1722480420000|2024-08-01 02:47:00|57.35|57.05|57.35|57.05|57.36|57.06|57.33|57.03|11
1722480430000|2024-08-01 02:47:10|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|19
1722480440000|2024-08-01 02:47:20|57.35|57.05|57.34|57.04|57.36|57.06|57.31|57.01|14
1722480450000|2024-08-01 02:47:30|57.33|57.03|57.32|57.02|57.34|57.04|57.3|57|17
1722480460000|2024-08-01 02:47:40|57.33|57.03|57.32|57.02|57.34|57.04|57.3|57|17
1722480470000|2024-08-01 02:47:50|57.31|57.01|57.34|57.04|57.36|57.06|57.31|57.01|23
1722480480000|2024-08-01 02:48:00|57.35|57.05|57.43|57.13|57.43|57.13|57.34|57.04|15
1722480490000|2024-08-01 02:48:10|57.41|57.11|57.43|57.13|57.44|57.14|57.39|57.09|15
1722480500000|2024-08-01 02:48:20|57.42|57.12|57.42|57.12|57.44|57.14|57.41|57.11|15
1722480510000|2024-08-01 02:48:30|57.41|57.11|57.36|57.06|57.41|57.11|57.35|57.05|20
1722480520000|2024-08-01 02:48:40|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|15
1722480530000|2024-08-01 02:48:50|57.36|57.06|57.34|57.04|57.37|57.07|57.33|57.03|16
1722480540000|2024-08-01 02:49:00|57.33|57.03|57.29|56.99|57.33|57.03|57.26|56.96|24
1722480550000|2024-08-01 02:49:10|57.27|56.97|57.33|57.03|57.35|57.05|57.27|56.97|22
1722480560000|2024-08-01 02:49:20|57.34|57.04|57.3|57|57.36|57.06|57.27|56.97|21
1722480570000|2024-08-01 02:49:30|57.29|56.99|57.33|57.03|57.33|57.03|57.28|56.98|23
1722480580000|2024-08-01 02:49:40|57.32|57.02|57.33|57.03|57.35|57.05|57.31|57.01|25
1722480590000|2024-08-01 02:49:50|57.34|57.04|57.35|57.05|57.37|57.07|57.32|57.02|25
1722480600000|2024-08-01 02:50:00|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|22
1722480610000|2024-08-01 02:50:10|57.35|57.05|57.36|57.06|57.37|57.07|57.33|57.03|20
1722480620000|2024-08-01 02:50:20|57.37|57.07|57.33|57.03|57.37|57.07|57.3|57|20
1722480630000|2024-08-01 02:50:30|57.34|57.04|57.34|57.04|57.36|57.06|57.32|57.02|23
1722480640000|2024-08-01 02:50:40|57.36|57.06|57.33|57.03|57.37|57.07|57.33|57.03|26
1722480650000|2024-08-01 02:50:50|57.35|57.05|57.37|57.07|57.37|57.07|57.33|57.03|22
1722480660000|2024-08-01 02:51:00|57.36|57.06|57.37|57.07|57.38|57.08|57.34|57.04|24
1722480670000|2024-08-01 02:51:10|57.34|57.04|57.36|57.06|57.39|57.09|57.34|57.04|26
1722480680000|2024-08-01 02:51:20|57.39|57.09|57.43|57.13|57.43|57.13|57.38|57.08|23
1722480690000|2024-08-01 02:51:30|57.44|57.14|57.41|57.11|57.44|57.14|57.4|57.1|19
1722480700000|2024-08-01 02:51:40|57.4|57.1|57.44|57.14|57.45|57.15|57.4|57.1|23
1722480710000|2024-08-01 02:51:50|57.45|57.15|57.44|57.14|57.46|57.16|57.42|57.12|21
1722480720000|2024-08-01 02:52:00|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|22
1722480730000|2024-08-01 02:52:10|57.47|57.17|57.44|57.14|57.5|57.2|57.44|57.14|19
1722480740000|2024-08-01 02:52:20|57.43|57.13|57.43|57.13|57.45|57.15|57.42|57.12|15
1722480750000|2024-08-01 02:52:30|57.44|57.14|57.42|57.12|57.44|57.14|57.41|57.11|14
1722480760000|2024-08-01 02:52:40|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|17
1722480770000|2024-08-01 02:52:50|57.41|57.11|57.42|57.12|57.43|57.13|57.39|57.09|24
1722480780000|2024-08-01 02:53:00|57.43|57.13|57.42|57.12|57.44|57.14|57.41|57.11|18
1722480790000|2024-08-01 02:53:10|57.44|57.14|57.46|57.16|57.46|57.16|57.43|57.13|21
1722480800000|2024-08-01 02:53:20|57.45|57.15|57.44|57.14|57.46|57.16|57.42|57.12|20
1722480810000|2024-08-01 02:53:30|57.43|57.13|57.45|57.15|57.45|57.15|57.41|57.11|21
1722480820000|2024-08-01 02:53:40|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|15
1722480830000|2024-08-01 02:53:50|57.45|57.15|57.45|57.15|57.46|57.16|57.43|57.13|15
1722480840000|2024-08-01 02:54:00|57.43|57.13|57.45|57.15|57.46|57.16|57.43|57.13|21
1722480850000|2024-08-01 02:54:10|57.46|57.16|57.46|57.16|57.47|57.17|57.43|57.13|25
1722480860000|2024-08-01 02:54:20|57.47|57.17|57.44|57.14|57.47|57.17|57.43|57.13|11
1722480870000|2024-08-01 02:54:30|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|17
1722480880000|2024-08-01 02:54:40|57.46|57.16|57.46|57.16|57.46|57.16|57.44|57.14|5
1722480890000|2024-08-01 02:54:50|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|15
1722480900000|2024-08-01 02:55:00|57.45|57.15|57.37|57.07|57.45|57.15|57.36|57.06|19
1722480910000|2024-08-01 02:55:10|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|15
1722480920000|2024-08-01 02:55:20|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|15
1722480930000|2024-08-01 02:55:30|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|16
1722480940000|2024-08-01 02:55:40|57.35|57.05|57.35|57.05|57.36|57.06|57.33|57.03|12
1722480950000|2024-08-01 02:55:50|57.34|57.04|57.33|57.03|57.36|57.06|57.32|57.02|17
1722480960000|2024-08-01 02:56:00|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|16
1722480970000|2024-08-01 02:56:10|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|20
1722480980000|2024-08-01 02:56:20|57.35|57.05|57.36|57.06|57.36|57.06|57.33|57.03|19
1722480990000|2024-08-01 02:56:30|57.35|57.05|57.37|57.07|57.37|57.07|57.34|57.04|22
1722481000000|2024-08-01 02:56:40|57.36|57.06|57.34|57.04|57.37|57.07|57.32|57.02|16
1722481010000|2024-08-01 02:56:50|57.33|57.03|57.35|57.05|57.37|57.07|57.32|57.02|21
1722481020000|2024-08-01 02:57:00|57.36|57.06|57.43|57.13|57.44|57.14|57.34|57.04|23
1722481030000|2024-08-01 02:57:10|57.44|57.14|57.43|57.13|57.44|57.14|57.42|57.12|18
1722481040000|2024-08-01 02:57:20|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|13
1722481050000|2024-08-01 02:57:30|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|13
1722481060000|2024-08-01 02:57:40|57.44|57.14|57.44|57.14|57.47|57.17|57.44|57.14|14
1722481070000|2024-08-01 02:57:50|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|14
1722481080000|2024-08-01 02:58:00|57.45|57.15|57.41|57.11|57.45|57.15|57.38|57.08|13
1722481090000|2024-08-01 02:58:10|57.39|57.09|57.42|57.12|57.43|57.13|57.38|57.08|15
1722481100000|2024-08-01 02:58:20|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|13
1722481110000|2024-08-01 02:58:30|57.44|57.14|57.44|57.14|57.45|57.15|57.41|57.11|19
1722481120000|2024-08-01 02:58:40|57.43|57.13|57.41|57.11|57.44|57.14|57.39|57.09|12
1722481130000|2024-08-01 02:58:50|57.39|57.09|57.43|57.13|57.43|57.13|57.39|57.09|16
1722481140000|2024-08-01 02:59:00|57.42|57.12|57.41|57.11|57.44|57.14|57.39|57.09|15
1722481150000|2024-08-01 02:59:10|57.4|57.1|57.42|57.12|57.42|57.12|57.39|57.09|15
1722481160000|2024-08-01 02:59:20|57.43|57.13|57.44|57.14|57.45|57.15|57.42|57.12|20
1722481170000|2024-08-01 02:59:30|57.45|57.15|57.4|57.1|57.45|57.15|57.4|57.1|13
1722481180000|2024-08-01 02:59:40|57.41|57.11|57.39|57.09|57.41|57.11|57.37|57.07|13
1722481190000|2024-08-01 02:59:50|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|13
1722481200000|2024-08-01 03:00:00|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|22
1722481210000|2024-08-01 03:00:10|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|15
1722481220000|2024-08-01 03:00:20|57.35|57.05|57.32|57.02|57.36|57.06|57.31|57.01|22
1722481230000|2024-08-01 03:00:30|57.3|57|57.27|56.97|57.3|57|57.26|56.96|15
1722481240000|2024-08-01 03:00:40|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|12
1722481250000|2024-08-01 03:00:50|57.25|56.95|57.28|56.98|57.29|56.99|57.25|56.95|14
1722481260000|2024-08-01 03:01:00|57.26|56.96|57.23|56.93|57.27|56.97|57.22|56.92|15
1722481270000|2024-08-01 03:01:10|57.22|56.92|57.23|56.93|57.24|56.94|57.22|56.92|4
1722481280000|2024-08-01 03:01:20|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|8
1722481290000|2024-08-01 03:01:30|57.2|56.9|57.16|56.86|57.2|56.9|57.16|56.86|10
1722481300000|2024-08-01 03:01:40|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|7
1722481310000|2024-08-01 03:01:50|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|12
1722481320000|2024-08-01 03:02:00|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|4
1722481330000|2024-08-01 03:02:10|57.1|56.8|57.09|56.79|57.1|56.8|57.05|56.75|21
1722481340000|2024-08-01 03:02:20|57.11|56.81|57.14|56.84|57.14|56.84|57.08|56.78|19
1722481350000|2024-08-01 03:02:30|57.13|56.83|57.12|56.82|57.14|56.84|57.1|56.8|11
1722481360000|2024-08-01 03:02:40|57.11|56.81|57.13|56.83|57.13|56.83|57.09|56.79|15
1722481370000|2024-08-01 03:02:50|57.12|56.82|57.17|56.87|57.18|56.88|57.1|56.8|16
1722481380000|2024-08-01 03:03:00|57.18|56.88|57.15|56.85|57.19|56.89|57.15|56.85|15
1722481390000|2024-08-01 03:03:10|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|15
1722481400000|2024-08-01 03:03:20|57.11|56.81|57.1|56.8|57.13|56.83|57.09|56.79|12
1722481410000|2024-08-01 03:03:30|57.09|56.79|57.11|56.81|57.11|56.81|57.07|56.77|15
1722481420000|2024-08-01 03:03:40|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|13
1722481430000|2024-08-01 03:03:50|57.09|56.79|57.11|56.81|57.13|56.83|57.07|56.77|21
1722481440000|2024-08-01 03:04:00|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722481450000|2024-08-01 03:04:10|57.12|56.82|57.09|56.79|57.14|56.84|57.08|56.78|11
1722481460000|2024-08-01 03:04:20|57.1|56.8|57.1|56.8|57.11|56.81|57.08|56.78|22
1722481470000|2024-08-01 03:04:30|57.09|56.79|57.12|56.82|57.14|56.84|57.08|56.78|17
1722481480000|2024-08-01 03:04:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|10
1722481490000|2024-08-01 03:04:50|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|10
1722481500000|2024-08-01 03:05:00|57.15|56.85|57.19|56.89|57.2|56.9|57.15|56.85|15
1722481510000|2024-08-01 03:05:10|57.21|56.91|57.19|56.89|57.23|56.93|57.18|56.88|20
1722481520000|2024-08-01 03:05:20|57.2|56.9|57.16|56.86|57.2|56.9|57.15|56.85|23
1722481530000|2024-08-01 03:05:30|57.15|56.85|57.1|56.8|57.16|56.86|57.1|56.8|17
1722481540000|2024-08-01 03:05:40|57.09|56.79|57.05|56.75|57.09|56.79|57.05|56.75|12
1722481550000|2024-08-01 03:05:50|57.06|56.76|57.05|56.75|57.07|56.77|57.04|56.74|13
1722481560000|2024-08-01 03:06:00|57.06|56.76|57.07|56.77|57.1|56.8|57.05|56.75|19
1722481570000|2024-08-01 03:06:10|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|11
1722481580000|2024-08-01 03:06:20|57.05|56.75|57.02|56.72|57.06|56.76|56.99|56.69|11
1722481590000|2024-08-01 03:06:30|57.04|56.74|57|56.7|57.04|56.74|57|56.7|17
1722481600000|2024-08-01 03:06:40|56.99|56.69|57.01|56.71|57.01|56.71|56.96|56.66|20
1722481610000|2024-08-01 03:06:50|57.02|56.72|57.03|56.73|57.03|56.73|57|56.7|18
1722481620000|2024-08-01 03:07:00|57.04|56.74|57.09|56.79|57.09|56.79|57.04|56.74|15
1722481630000|2024-08-01 03:07:10|57.08|56.78|57.01|56.71|57.08|56.78|57.01|56.71|18
1722481640000|2024-08-01 03:07:20|57.03|56.73|56.98|56.68|57.03|56.73|56.97|56.67|22
1722481650000|2024-08-01 03:07:30|56.99|56.69|57|56.7|57.02|56.72|56.98|56.68|18
1722481660000|2024-08-01 03:07:40|56.99|56.69|57|56.7|57.02|56.72|56.98|56.68|21
1722481670000|2024-08-01 03:07:50|56.99|56.69|57.03|56.73|57.03|56.73|56.98|56.68|16
1722481680000|2024-08-01 03:08:00|57.02|56.72|57|56.7|57.04|56.74|56.98|56.68|21
1722481690000|2024-08-01 03:08:10|56.99|56.69|57|56.7|57|56.7|56.96|56.66|16
1722481700000|2024-08-01 03:08:20|57.01|56.71|57.05|56.75|57.06|56.76|57|56.7|21
1722481710000|2024-08-01 03:08:30|57.06|56.76|57.09|56.79|57.09|56.79|57.05|56.75|22
1722481720000|2024-08-01 03:08:40|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|21
1722481730000|2024-08-01 03:08:50|57.13|56.83|57.09|56.79|57.13|56.83|57.08|56.78|10
1722481740000|2024-08-01 03:09:00|57.08|56.78|57.08|56.78|57.12|56.82|57.07|56.77|22
1722481750000|2024-08-01 03:09:10|57.07|56.77|57.07|56.77|57.09|56.79|57.06|56.76|19
1722481760000|2024-08-01 03:09:20|57.06|56.76|57.03|56.73|57.07|56.77|57.01|56.71|13
1722481770000|2024-08-01 03:09:30|57.02|56.72|57|56.7|57.04|56.74|57|56.7|20
1722481780000|2024-08-01 03:09:40|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|19
1722481790000|2024-08-01 03:09:50|57|56.7|57.02|56.72|57.02|56.72|57|56.7|15
1722481800000|2024-08-01 03:10:00|57.03|56.73|57|56.7|57.03|56.73|56.99|56.69|13
1722481810000|2024-08-01 03:10:10|57.02|56.72|57.07|56.77|57.09|56.79|57.01|56.71|24
1722481820000|2024-08-01 03:10:20|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|19
1722481830000|2024-08-01 03:10:30|57.08|56.78|57.09|56.79|57.11|56.81|57.06|56.76|19
1722481840000|2024-08-01 03:10:40|57.08|56.78|57.12|56.82|57.12|56.82|57.08|56.78|19
1722481850000|2024-08-01 03:10:50|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|8
1722481860000|2024-08-01 03:11:00|57.12|56.82|57.09|56.79|57.12|56.82|57.09|56.79|13
1722481870000|2024-08-01 03:11:10|57.1|56.8|57.06|56.76|57.11|56.81|57.05|56.75|21
1722481880000|2024-08-01 03:11:20|57.05|56.75|57.01|56.71|57.05|56.75|57|56.7|20
1722481890000|2024-08-01 03:11:30|57|56.7|57.03|56.73|57.03|56.73|56.98|56.68|21
1722481900000|2024-08-01 03:11:40|57.05|56.75|57.05|56.75|57.05|56.75|57.02|56.72|13
1722481910000|2024-08-01 03:11:50|57.06|56.76|57.06|56.76|57.07|56.77|57.03|56.73|17
1722481920000|2024-08-01 03:12:00|57.08|56.78|57.13|56.83|57.14|56.84|57.08|56.78|19
1722481930000|2024-08-01 03:12:10|57.12|56.82|57.17|56.87|57.17|56.87|57.12|56.82|17
1722481940000|2024-08-01 03:12:20|57.18|56.88|57.17|56.87|57.19|56.89|57.12|56.82|20
1722481950000|2024-08-01 03:12:30|57.16|56.86|57.19|56.89|57.19|56.89|57.14|56.84|22
1722481960000|2024-08-01 03:12:40|57.2|56.9|57.23|56.93|57.23|56.93|57.19|56.89|21
1722481970000|2024-08-01 03:12:50|57.22|56.92|57.21|56.91|57.24|56.94|57.19|56.89|21
1722481980000|2024-08-01 03:13:00|57.23|56.93|57.17|56.87|57.24|56.94|57.17|56.87|25
1722481990000|2024-08-01 03:13:10|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|20
1722482000000|2024-08-01 03:13:20|57.17|56.87|57.21|56.91|57.21|56.91|57.16|56.86|23
1722482010000|2024-08-01 03:13:30|57.2|56.9|57.22|56.92|57.23|56.93|57.18|56.88|22
1722482020000|2024-08-01 03:13:40|57.24|56.94|57.24|56.94|57.25|56.95|57.22|56.92|16
1722482030000|2024-08-01 03:13:50|57.23|56.93|57.22|56.92|57.24|56.94|57.19|56.89|15
1722482040000|2024-08-01 03:14:00|57.21|56.91|57.2|56.9|57.22|56.92|57.18|56.88|22
1722482050000|2024-08-01 03:14:10|57.21|56.91|57.2|56.9|57.22|56.92|57.19|56.89|21
1722482060000|2024-08-01 03:14:20|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|10
1722482070000|2024-08-01 03:14:30|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|16
1722482080000|2024-08-01 03:14:40|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|7
1722482090000|2024-08-01 03:14:50|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|8
1722482100000|2024-08-01 03:15:00|57.13|56.83|57.21|56.91|57.22|56.92|57.13|56.83|26
1722482110000|2024-08-01 03:15:10|57.2|56.9|57.19|56.89|57.22|56.92|57.18|56.88|15
1722482120000|2024-08-01 03:15:20|57.21|56.91|57.2|56.9|57.21|56.91|57.18|56.88|15
1722482130000|2024-08-01 03:15:30|57.19|56.89|57.2|56.9|57.21|56.91|57.17|56.87|18
1722482140000|2024-08-01 03:15:40|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|16
1722482150000|2024-08-01 03:15:50|57.21|56.91|57.25|56.95|57.25|56.95|57.21|56.91|21
1722482160000|2024-08-01 03:16:00|57.24|56.94|57.19|56.89|57.25|56.95|57.17|56.87|27
1722482170000|2024-08-01 03:16:10|57.18|56.88|57.17|56.87|57.22|56.92|57.16|56.86|17
1722482180000|2024-08-01 03:16:20|57.18|56.88|57.19|56.89|57.21|56.91|57.16|56.86|25
1722482190000|2024-08-01 03:16:30|57.2|56.9|57.18|56.88|57.22|56.92|57.18|56.88|18
1722482200000|2024-08-01 03:16:40|57.15|56.85|57.16|56.86|57.16|56.86|57.12|56.82|21
1722482210000|2024-08-01 03:16:50|57.15|56.85|57.14|56.84|57.2|56.9|57.14|56.84|25
1722482220000|2024-08-01 03:17:00|57.13|56.83|57.17|56.87|57.17|56.87|57.13|56.83|20
1722482230000|2024-08-01 03:17:10|57.16|56.86|57.12|56.82|57.18|56.88|57.12|56.82|18
1722482240000|2024-08-01 03:17:20|57.16|56.86|57.1|56.8|57.16|56.86|57.09|56.79|14
1722482250000|2024-08-01 03:17:30|57.09|56.79|57.07|56.77|57.1|56.8|57.06|56.76|19
1722482260000|2024-08-01 03:17:40|57.08|56.78|57.09|56.79|57.11|56.81|57.08|56.78|12
1722482270000|2024-08-01 03:17:50|57.1|56.8|57.08|56.78|57.12|56.82|57.08|56.78|19
1722482280000|2024-08-01 03:18:00|57.07|56.77|57.09|56.79|57.11|56.81|57.03|56.73|15
1722482290000|2024-08-01 03:18:10|57.08|56.78|57.09|56.79|57.1|56.8|57.05|56.75|24
1722482300000|2024-08-01 03:18:20|57.1|56.8|57.06|56.76|57.1|56.8|57.06|56.76|19
1722482310000|2024-08-01 03:18:30|57.05|56.75|57.06|56.76|57.09|56.79|57.04|56.74|23
1722482320000|2024-08-01 03:18:40|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|14
1722482330000|2024-08-01 03:18:50|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|7
1722482340000|2024-08-01 03:19:00|57.06|56.76|57.05|56.75|57.08|56.78|57.05|56.75|19
1722482350000|2024-08-01 03:19:10|57.04|56.74|57.02|56.72|57.06|56.76|57.01|56.71|21
1722482360000|2024-08-01 03:19:20|57.04|56.74|57.08|56.78|57.08|56.78|57.02|56.72|22
1722482370000|2024-08-01 03:19:30|57.07|56.77|57.12|56.82|57.12|56.82|57.07|56.77|17
1722482380000|2024-08-01 03:19:40|57.11|56.81|57.14|56.84|57.16|56.86|57.11|56.81|14
1722482390000|2024-08-01 03:19:50|57.15|56.85|57.16|56.86|57.17|56.87|57.14|56.84|8
1722482400000|2024-08-01 03:20:00|57.15|56.85|57.23|56.93|57.24|56.94|57.15|56.85|17
1722482410000|2024-08-01 03:20:10|57.24|56.94|57.29|56.99|57.3|57|57.23|56.93|15
1722482420000|2024-08-01 03:20:20|57.27|56.97|57.26|56.96|57.27|56.97|57.22|56.92|23
1722482430000|2024-08-01 03:20:30|57.25|56.95|57.25|56.95|57.29|56.99|57.24|56.94|23
1722482440000|2024-08-01 03:20:40|57.24|56.94|57.21|56.91|57.24|56.94|57.19|56.89|22
1722482450000|2024-08-01 03:20:50|57.22|56.92|57.23|56.93|57.23|56.93|57.19|56.89|16
1722482460000|2024-08-01 03:21:00|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|16
1722482470000|2024-08-01 03:21:10|57.24|56.94|57.22|56.92|57.24|56.94|57.19|56.89|27
1722482480000|2024-08-01 03:21:20|57.21|56.91|57.21|56.91|57.21|56.91|57.19|56.89|7
1722482490000|2024-08-01 03:21:30|57.2|56.9|57.15|56.85|57.21|56.91|57.14|56.84|25
1722482500000|2024-08-01 03:21:40|57.17|56.87|57.13|56.83|57.18|56.88|57.13|56.83|27
1722482510000|2024-08-01 03:21:50|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|10
1722482520000|2024-08-01 03:22:00|57.15|56.85|57.12|56.82|57.16|56.86|57.11|56.81|22
1722482530000|2024-08-01 03:22:10|57.11|56.81|57.14|56.84|57.16|56.86|57.09|56.79|25
1722482540000|2024-08-01 03:22:20|57.15|56.85|57.18|56.88|57.2|56.9|57.15|56.85|13
1722482550000|2024-08-01 03:22:30|57.2|56.9|57.16|56.86|57.2|56.9|57.15|56.85|21
1722482560000|2024-08-01 03:22:40|57.17|56.87|57.16|56.86|57.17|56.87|57.13|56.83|19
1722482570000|2024-08-01 03:22:50|57.15|56.85|57.15|56.85|57.16|56.86|57.13|56.83|14
1722482580000|2024-08-01 03:23:00|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|15
1722482590000|2024-08-01 03:23:10|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|19
1722482600000|2024-08-01 03:23:20|57.09|56.79|57.1|56.8|57.11|56.81|57.07|56.77|13
1722482610000|2024-08-01 03:23:30|57.09|56.79|57.15|56.85|57.16|56.86|57.09|56.79|17
1722482620000|2024-08-01 03:23:40|57.16|56.86|57.19|56.89|57.2|56.9|57.16|56.86|9
1722482630000|2024-08-01 03:23:50|57.2|56.9|57.2|56.9|57.21|56.91|57.18|56.88|13
1722482640000|2024-08-01 03:24:00|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|10
1722482650000|2024-08-01 03:24:10|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|14
1722482660000|2024-08-01 03:24:20|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|16
1722482670000|2024-08-01 03:24:30|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|12
1722482680000|2024-08-01 03:24:40|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|13
1722482690000|2024-08-01 03:24:50|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|9
1722482700000|2024-08-01 03:25:00|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|14
1722482710000|2024-08-01 03:25:10|57.2|56.9|57.21|56.91|57.22|56.92|57.19|56.89|14
1722482720000|2024-08-01 03:25:20|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|23
1722482730000|2024-08-01 03:25:30|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|13
1722482740000|2024-08-01 03:25:40|57.23|56.93|57.23|56.93|57.23|56.93|57.2|56.9|13
1722482750000|2024-08-01 03:25:50|57.22|56.92|57.2|56.9|57.23|56.93|57.2|56.9|21
1722482760000|2024-08-01 03:26:00|57.21|56.91|57.2|56.9|57.21|56.91|57.17|56.87|14
1722482770000|2024-08-01 03:26:10|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|15
1722482780000|2024-08-01 03:26:20|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|17
1722482790000|2024-08-01 03:26:30|57.24|56.94|57.24|56.94|57.25|56.95|57.23|56.93|15
1722482800000|2024-08-01 03:26:40|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|5
1722482810000|2024-08-01 03:26:50|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|10
1722482820000|2024-08-01 03:27:00|57.3|57|57.28|56.98|57.3|57|57.28|56.98|6
1722482830000|2024-08-01 03:27:10|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|11
1722482840000|2024-08-01 03:27:20|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|17
1722482850000|2024-08-01 03:27:30|57.32|57.02|57.34|57.04|57.35|57.05|57.31|57.01|13
1722482860000|2024-08-01 03:27:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722482870000|2024-08-01 03:27:50|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|7
1722482880000|2024-08-01 03:28:00|57.34|57.04|57.37|57.07|57.38|57.08|57.34|57.04|8
1722482890000|2024-08-01 03:28:10|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1722482900000|2024-08-01 03:28:20|57.38|57.08|57.34|57.04|57.38|57.08|57.34|57.04|6
1722482910000|2024-08-01 03:28:30|57.35|57.05|57.37|57.07|57.38|57.08|57.34|57.04|15
1722482920000|2024-08-01 03:28:40|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|6
1722482930000|2024-08-01 03:28:50|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|13
1722482940000|2024-08-01 03:29:00|57.39|57.09|57.44|57.14|57.44|57.14|57.39|57.09|13
1722482950000|2024-08-01 03:29:10|57.43|57.13|57.41|57.11|57.44|57.14|57.4|57.1|12
1722482960000|2024-08-01 03:29:20|57.4|57.1|57.44|57.14|57.44|57.14|57.4|57.1|8
1722482970000|2024-08-01 03:29:30|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|7
1722482980000|2024-08-01 03:29:40|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|10
1722482990000|2024-08-01 03:29:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722483000000|2024-08-01 03:30:00|57.48|57.18|57.45|57.15|57.48|57.18|57.44|57.14|12
1722483010000|2024-08-01 03:30:10|57.46|57.16|57.39|57.09|57.46|57.16|57.38|57.08|14
1722483020000|2024-08-01 03:30:20|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|10
1722483030000|2024-08-01 03:30:30|57.41|57.11|57.49|57.19|57.49|57.19|57.41|57.11|13
1722483040000|2024-08-01 03:30:40|57.48|57.18|57.47|57.17|57.49|57.19|57.46|57.16|17
1722483050000|2024-08-01 03:30:50|57.46|57.16|57.39|57.09|57.46|57.16|57.39|57.09|22
1722483060000|2024-08-01 03:31:00|57.41|57.11|57.4|57.1|57.41|57.11|57.38|57.08|21
1722483070000|2024-08-01 03:31:10|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|10
1722483080000|2024-08-01 03:31:20|57.37|57.07|57.36|57.06|57.38|57.08|57.35|57.05|16
1722483090000|2024-08-01 03:31:30|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|21
1722483100000|2024-08-01 03:31:40|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|20
1722483110000|2024-08-01 03:31:50|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|9
1722483120000|2024-08-01 03:32:00|57.36|57.06|57.34|57.04|57.36|57.06|57.32|57.02|22
1722483130000|2024-08-01 03:32:10|57.33|57.03|57.32|57.02|57.34|57.04|57.31|57.01|20
1722483140000|2024-08-01 03:32:20|57.3|57|57.31|57.01|57.32|57.02|57.27|56.97|16
1722483150000|2024-08-01 03:32:30|57.3|57|57.3|57|57.33|57.03|57.3|57|14
1722483160000|2024-08-01 03:32:40|57.32|57.02|57.3|57|57.33|57.03|57.29|56.99|23
1722483170000|2024-08-01 03:32:50|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|10
1722483180000|2024-08-01 03:33:00|57.31|57.01|57.27|56.97|57.31|57.01|57.26|56.96|16
1722483190000|2024-08-01 03:33:10|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|5
1722483200000|2024-08-01 03:33:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|12
1722483210000|2024-08-01 03:33:30|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|13
1722483220000|2024-08-01 03:33:40|57.24|56.94|57.26|56.96|57.26|56.96|57.23|56.93|11
1722483230000|2024-08-01 03:33:50|57.25|56.95|57.23|56.93|57.26|56.96|57.23|56.93|19
1722483240000|2024-08-01 03:34:00|57.24|56.94|57.24|56.94|57.26|56.96|57.23|56.93|15
1722483250000|2024-08-01 03:34:10|57.23|56.93|57.27|56.97|57.28|56.98|57.23|56.93|14
1722483260000|2024-08-01 03:34:20|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|15
1722483270000|2024-08-01 03:34:30|57.26|56.96|57.27|56.97|57.29|56.99|57.26|56.96|11
1722483280000|2024-08-01 03:34:40|57.28|56.98|57.3|57|57.31|57.01|57.27|56.97|7
1722483290000|2024-08-01 03:34:50|57.29|56.99|57.25|56.95|57.3|57|57.23|56.93|20
1722483300000|2024-08-01 03:35:00|57.24|56.94|57.24|56.94|57.25|56.95|57.21|56.91|27
1722483310000|2024-08-01 03:35:10|57.23|56.93|57.28|56.98|57.29|56.99|57.23|56.93|23
1722483320000|2024-08-01 03:35:20|57.26|56.96|57.23|56.93|57.28|56.98|57.23|56.93|21
1722483330000|2024-08-01 03:35:30|57.22|56.92|57.26|56.96|57.27|56.97|57.22|56.92|15
1722483340000|2024-08-01 03:35:40|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|14
1722483350000|2024-08-01 03:35:50|57.29|56.99|57.25|56.95|57.29|56.99|57.23|56.93|15
1722483360000|2024-08-01 03:36:00|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|8
1722483370000|2024-08-01 03:36:10|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|19
1722483380000|2024-08-01 03:36:20|57.26|56.96|57.24|56.94|57.27|56.97|57.23|56.93|11
1722483390000|2024-08-01 03:36:30|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|11
1722483400000|2024-08-01 03:36:40|57.24|56.94|57.25|56.95|57.26|56.96|57.23|56.93|13
1722483410000|2024-08-01 03:36:50|57.24|56.94|57.23|56.93|57.25|56.95|57.23|56.93|10
1722483420000|2024-08-01 03:37:00|57.22|56.92|57.19|56.89|57.22|56.92|57.18|56.88|8
1722483430000|2024-08-01 03:37:10|57.18|56.88|57.18|56.88|57.2|56.9|57.16|56.86|19
1722483440000|2024-08-01 03:37:20|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|12
1722483450000|2024-08-01 03:37:30|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|16
1722483460000|2024-08-01 03:37:40|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|14
1722483470000|2024-08-01 03:37:50|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|14
1722483480000|2024-08-01 03:38:00|57.17|56.87|57.14|56.84|57.19|56.89|57.14|56.84|20
1722483490000|2024-08-01 03:38:10|57.15|56.85|57.16|56.86|57.16|56.86|57.12|56.82|18
1722483500000|2024-08-01 03:38:20|57.15|56.85|57.15|56.85|57.16|56.86|57.13|56.83|18
1722483510000|2024-08-01 03:38:30|57.13|56.83|57.13|56.83|57.15|56.85|57.11|56.81|20
1722483520000|2024-08-01 03:38:40|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|11
1722483530000|2024-08-01 03:38:50|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|14
1722483540000|2024-08-01 03:39:00|57.1|56.8|57.14|56.84|57.15|56.85|57.1|56.8|16
1722483550000|2024-08-01 03:39:10|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|15
1722483560000|2024-08-01 03:39:20|57.13|56.83|57.09|56.79|57.13|56.83|57.08|56.78|15
1722483570000|2024-08-01 03:39:30|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|14
1722483580000|2024-08-01 03:39:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|10
1722483590000|2024-08-01 03:39:50|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|11
1722483600000|2024-08-01 03:40:00|57.05|56.75|57.05|56.75|57.08|56.78|57.04|56.74|20
1722483610000|2024-08-01 03:40:10|57.04|56.74|57.07|56.77|57.08|56.78|57.04|56.74|18
1722483620000|2024-08-01 03:40:20|57.08|56.78|57.06|56.76|57.08|56.78|57.04|56.74|25
1722483630000|2024-08-01 03:40:30|57.05|56.75|57.04|56.74|57.07|56.77|57.03|56.73|22
1722483640000|2024-08-01 03:40:40|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|15
1722483650000|2024-08-01 03:40:50|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|15
1722483660000|2024-08-01 03:41:00|57.07|56.77|57.1|56.8|57.11|56.81|57.06|56.76|16
1722483670000|2024-08-01 03:41:10|57.09|56.79|57.08|56.78|57.11|56.81|57.07|56.77|22
1722483680000|2024-08-01 03:41:20|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|16
1722483690000|2024-08-01 03:41:30|57.1|56.8|57.12|56.82|57.12|56.82|57.09|56.79|10
1722483700000|2024-08-01 03:41:40|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|14
1722483710000|2024-08-01 03:41:50|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|13
1722483720000|2024-08-01 03:42:00|57.1|56.8|57.12|56.82|57.13|56.83|57.07|56.77|19
1722483730000|2024-08-01 03:42:10|57.11|56.81|57.09|56.79|57.11|56.81|57.08|56.78|15
1722483740000|2024-08-01 03:42:20|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722483750000|2024-08-01 03:42:30|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|6
1722483760000|2024-08-01 03:42:40|57.08|56.78|57.04|56.74|57.08|56.78|57.04|56.74|7
1722483780000|2024-08-01 03:43:00|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|13
1722483790000|2024-08-01 03:43:10|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|11
1722483800000|2024-08-01 03:43:20|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|13
1722483810000|2024-08-01 03:43:30|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|16
1722483820000|2024-08-01 03:43:40|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|14
1722483830000|2024-08-01 03:43:50|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|16
1722483840000|2024-08-01 03:44:00|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|17
1722483850000|2024-08-01 03:44:10|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|11
1722483860000|2024-08-01 03:44:20|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|13
1722483870000|2024-08-01 03:44:30|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|15
1722483880000|2024-08-01 03:44:40|57.09|56.79|57.09|56.79|57.1|56.8|57.07|56.77|16
1722483890000|2024-08-01 03:44:50|57.08|56.78|57.08|56.78|57.1|56.8|57.07|56.77|15
1722483900000|2024-08-01 03:45:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|20
1722483910000|2024-08-01 03:45:10|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|5
1722483920000|2024-08-01 03:45:20|57.1|56.8|57.09|56.79|57.1|56.8|57.07|56.77|16
1722483930000|2024-08-01 03:45:30|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|5
1722483940000|2024-08-01 03:45:40|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|10
1722483950000|2024-08-01 03:45:50|57.11|56.81|57.1|56.8|57.11|56.81|57.09|56.79|8
1722483960000|2024-08-01 03:46:00|57.11|56.81|57.14|56.84|57.14|56.84|57.1|56.8|13
1722483970000|2024-08-01 03:46:10|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|10
1722483990000|2024-08-01 03:46:30|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|3
1722484000000|2024-08-01 03:46:40|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|11
1722484010000|2024-08-01 03:46:50|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|10
1722484020000|2024-08-01 03:47:00|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|14
1722484030000|2024-08-01 03:47:10|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|6
1722484040000|2024-08-01 03:47:20|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|14
1722484050000|2024-08-01 03:47:30|57.13|56.83|57.12|56.82|57.15|56.85|57.12|56.82|20
1722484060000|2024-08-01 03:47:40|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722484070000|2024-08-01 03:47:50|57.12|56.82|57.13|56.83|57.15|56.85|57.12|56.82|17
1722484080000|2024-08-01 03:48:00|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|12
1722484090000|2024-08-01 03:48:10|57.12|56.82|57.11|56.81|57.14|56.84|57.11|56.81|10
1722484100000|2024-08-01 03:48:20|57.12|56.82|57.09|56.79|57.12|56.82|57.08|56.78|12
1722484110000|2024-08-01 03:48:30|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|19
1722484120000|2024-08-01 03:48:40|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|12
1722484130000|2024-08-01 03:48:50|57.07|56.77|57.08|56.78|57.08|56.78|57.06|56.76|17
1722484140000|2024-08-01 03:49:00|57.07|56.77|57.06|56.76|57.1|56.8|57.06|56.76|12
1722484150000|2024-08-01 03:49:10|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|11
1722484160000|2024-08-01 03:49:20|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|14
1722484170000|2024-08-01 03:49:30|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|12
1722484180000|2024-08-01 03:49:40|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|19
1722484190000|2024-08-01 03:49:50|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|9
1722484200000|2024-08-01 03:50:00|57.06|56.76|57.07|56.77|57.07|56.77|57.05|56.75|14
1722484210000|2024-08-01 03:50:10|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|6
1722484220000|2024-08-01 03:50:20|57.08|56.78|57.07|56.77|57.08|56.78|57.05|56.75|9
1722484230000|2024-08-01 03:50:30|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|8
1722484240000|2024-08-01 03:50:40|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|5
1722484250000|2024-08-01 03:50:50|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|7
1722484260000|2024-08-01 03:51:00|57.06|56.76|57.08|56.78|57.1|56.8|57.06|56.76|13
1722484270000|2024-08-01 03:51:10|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|14
1722484280000|2024-08-01 03:51:20|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|16
1722484290000|2024-08-01 03:51:30|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|8
1722484300000|2024-08-01 03:51:40|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|9
1722484310000|2024-08-01 03:51:50|57.05|56.75|57.06|56.76|57.07|56.77|57.04|56.74|10
1722484320000|2024-08-01 03:52:00|57.07|56.77|57.05|56.75|57.07|56.77|57.04|56.74|17
1722484330000|2024-08-01 03:52:10|57.06|56.76|57.04|56.74|57.06|56.76|57.03|56.73|15
1722484340000|2024-08-01 03:52:20|57.03|56.73|57.01|56.71|57.04|56.74|57.01|56.71|16
1722484350000|2024-08-01 03:52:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|12
1722484360000|2024-08-01 03:52:40|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|13
1722484370000|2024-08-01 03:52:50|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|3
1722484380000|2024-08-01 03:53:00|57.02|56.72|56.98|56.68|57.02|56.72|56.96|56.66|15
1722484390000|2024-08-01 03:53:10|56.96|56.66|56.98|56.68|56.99|56.69|56.96|56.66|21
1722484400000|2024-08-01 03:53:20|56.99|56.69|57.05|56.75|57.05|56.75|56.98|56.68|17
1722484410000|2024-08-01 03:53:30|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|16
1722484420000|2024-08-01 03:53:40|57.04|56.74|57.05|56.75|57.05|56.75|57.03|56.73|10
1722484430000|2024-08-01 03:53:50|57.04|56.74|57|56.7|57.05|56.75|57|56.7|15
1722484440000|2024-08-01 03:54:00|57.01|56.71|57|56.7|57.02|56.72|56.99|56.69|14
1722484450000|2024-08-01 03:54:10|56.99|56.69|56.97|56.67|57|56.7|56.97|56.67|11
1722484460000|2024-08-01 03:54:20|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|17
1722484470000|2024-08-01 03:54:30|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|10
1722484480000|2024-08-01 03:54:40|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|15
1722484490000|2024-08-01 03:54:50|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|9
1722484500000|2024-08-01 03:55:00|56.95|56.65|56.95|56.65|56.97|56.67|56.94|56.64|12
1722484510000|2024-08-01 03:55:10|56.94|56.64|56.95|56.65|56.96|56.66|56.93|56.63|19
1722484520000|2024-08-01 03:55:20|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|10
1722484530000|2024-08-01 03:55:30|56.94|56.64|56.97|56.67|56.98|56.68|56.94|56.64|17
1722484540000|2024-08-01 03:55:40|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|15
1722484550000|2024-08-01 03:55:50|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|14
1722484560000|2024-08-01 03:56:00|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|14
1722484570000|2024-08-01 03:56:10|56.92|56.62|56.95|56.65|56.96|56.66|56.92|56.62|12
1722484580000|2024-08-01 03:56:20|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|11
1722484590000|2024-08-01 03:56:30|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|8
1722484600000|2024-08-01 03:56:40|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|4
1722484610000|2024-08-01 03:56:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|6
1722484620000|2024-08-01 03:57:00|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|9
1722484630000|2024-08-01 03:57:10|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|12
1722484640000|2024-08-01 03:57:20|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|13
1722484650000|2024-08-01 03:57:30|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|8
1722484660000|2024-08-01 03:57:40|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|5
1722484670000|2024-08-01 03:57:50|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|8
1722484680000|2024-08-01 03:58:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|12
1722484690000|2024-08-01 03:58:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|5
1722484700000|2024-08-01 03:58:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|10
1722484710000|2024-08-01 03:58:30|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|6
1722484720000|2024-08-01 03:58:40|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1722484730000|2024-08-01 03:58:50|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|11
1722484740000|2024-08-01 03:59:00|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|10
1722484750000|2024-08-01 03:59:10|56.93|56.63|56.96|56.66|56.97|56.67|56.93|56.63|11
1722484760000|2024-08-01 03:59:20|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|7
1722484770000|2024-08-01 03:59:30|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|12
1722484780000|2024-08-01 03:59:40|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1722484790000|2024-08-01 03:59:50|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|5
1722484800000|2024-08-01 04:00:00|56.93|56.63|56.92|56.62|56.95|56.65|56.92|56.62|8
1722484810000|2024-08-01 04:00:10|56.91|56.61|56.88|56.58|56.93|56.63|56.88|56.58|15
1722484820000|2024-08-01 04:00:20|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|19
1722484830000|2024-08-01 04:00:30|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|13
1722484840000|2024-08-01 04:00:40|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|17
1722484850000|2024-08-01 04:00:50|56.88|56.58|56.89|56.59|56.89|56.59|56.86|56.56|23
1722484860000|2024-08-01 04:01:00|56.88|56.58|56.93|56.63|56.96|56.66|56.88|56.58|21
1722484870000|2024-08-01 04:01:10|56.94|56.64|56.92|56.62|56.94|56.64|56.91|56.61|17
1722484880000|2024-08-01 04:01:20|56.91|56.61|56.92|56.62|56.93|56.63|56.9|56.6|20
1722484890000|2024-08-01 04:01:30|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|12
1722484900000|2024-08-01 04:01:40|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|16
1722484910000|2024-08-01 04:01:50|56.92|56.62|56.94|56.64|56.95|56.65|56.91|56.61|16
1722484920000|2024-08-01 04:02:00|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|16
1722484930000|2024-08-01 04:02:10|56.94|56.64|56.96|56.66|56.97|56.67|56.94|56.64|15
1722484940000|2024-08-01 04:02:20|56.94|56.64|56.93|56.63|56.97|56.67|56.92|56.62|11
1722484950000|2024-08-01 04:02:30|56.92|56.62|56.93|56.63|56.93|56.63|56.9|56.6|17
1722484960000|2024-08-01 04:02:40|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|15
1722484970000|2024-08-01 04:02:50|56.93|56.63|56.95|56.65|56.95|56.65|56.92|56.62|11
1722484980000|2024-08-01 04:03:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|16
1722484990000|2024-08-01 04:03:10|56.94|56.64|56.89|56.59|56.94|56.64|56.88|56.58|13
1722485000000|2024-08-01 04:03:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|6
1722485010000|2024-08-01 04:03:30|56.9|56.6|56.92|56.62|56.92|56.62|56.89|56.59|9
1722485020000|2024-08-01 04:03:40|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|10
1722485030000|2024-08-01 04:03:50|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|13
1722485040000|2024-08-01 04:04:00|56.96|56.66|56.89|56.59|56.96|56.66|56.89|56.59|18
1722485050000|2024-08-01 04:04:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|9
1722485060000|2024-08-01 04:04:20|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|13
1722485070000|2024-08-01 04:04:30|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|8
1722485080000|2024-08-01 04:04:40|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|6
1722485090000|2024-08-01 04:04:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|6
1722485100000|2024-08-01 04:05:00|56.83|56.53|56.84|56.54|56.86|56.56|56.83|56.53|8
1722485110000|2024-08-01 04:05:10|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|6
1722485120000|2024-08-01 04:05:20|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1722485130000|2024-08-01 04:05:30|56.9|56.6|56.94|56.64|56.95|56.65|56.9|56.6|10
1722485140000|2024-08-01 04:05:40|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|17
1722485150000|2024-08-01 04:05:50|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|10
1722485160000|2024-08-01 04:06:00|56.93|56.63|56.91|56.61|56.94|56.64|56.91|56.61|6
1722485170000|2024-08-01 04:06:10|56.92|56.62|56.92|56.62|56.94|56.64|56.92|56.62|9
1722485180000|2024-08-01 04:06:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722485190000|2024-08-01 04:06:30|56.91|56.61|56.93|56.63|56.94|56.64|56.91|56.61|7
1722485200000|2024-08-01 04:06:40|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|16
1722485210000|2024-08-01 04:06:50|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|9
1722485220000|2024-08-01 04:07:00|56.95|56.65|56.96|56.66|56.99|56.69|56.93|56.63|22
1722485230000|2024-08-01 04:07:10|56.94|56.64|56.92|56.62|56.98|56.68|56.91|56.61|18
1722485240000|2024-08-01 04:07:20|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|13
1722485250000|2024-08-01 04:07:30|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|12
1722485260000|2024-08-01 04:07:40|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|9
1722485270000|2024-08-01 04:07:50|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|9
1722485280000|2024-08-01 04:08:00|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|11
1722485290000|2024-08-01 04:08:10|56.9|56.6|56.88|56.58|56.91|56.61|56.87|56.57|16
1722485300000|2024-08-01 04:08:20|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1722485310000|2024-08-01 04:08:30|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|5
1722485320000|2024-08-01 04:08:40|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|4
1722485330000|2024-08-01 04:08:50|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|5
1722485340000|2024-08-01 04:09:00|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|5
1722485350000|2024-08-01 04:09:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|15
1722485360000|2024-08-01 04:09:20|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|3
1722485370000|2024-08-01 04:09:30|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|16
1722485380000|2024-08-01 04:09:40|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|12
1722485390000|2024-08-01 04:09:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1722485400000|2024-08-01 04:10:00|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1722485410000|2024-08-01 04:10:10|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|3
1722485420000|2024-08-01 04:10:20|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|12
1722485430000|2024-08-01 04:10:30|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|17
1722485440000|2024-08-01 04:10:40|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|7
1722485450000|2024-08-01 04:10:50|56.84|56.54|56.83|56.53|56.86|56.56|56.83|56.53|9
1722485460000|2024-08-01 04:11:00|56.85|56.55|56.81|56.51|56.85|56.55|56.81|56.51|10
1722485470000|2024-08-01 04:11:10|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1722485480000|2024-08-01 04:11:20|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|13
1722485490000|2024-08-01 04:11:30|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|10
1722485500000|2024-08-01 04:11:40|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|11
1722485510000|2024-08-01 04:11:50|56.84|56.54|56.84|56.54|56.85|56.55|56.82|56.52|12
1722485520000|2024-08-01 04:12:00|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|16
1722485530000|2024-08-01 04:12:10|56.82|56.52|56.83|56.53|56.83|56.53|56.81|56.51|19
1722485540000|2024-08-01 04:12:20|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|12
1722485550000|2024-08-01 04:12:30|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|12
1722485560000|2024-08-01 04:12:40|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|19
1722485570000|2024-08-01 04:12:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|15
1722485580000|2024-08-01 04:13:00|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|19
1722485590000|2024-08-01 04:13:10|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|16
1722485600000|2024-08-01 04:13:20|56.89|56.59|56.9|56.6|56.91|56.61|56.88|56.58|14
1722485610000|2024-08-01 04:13:30|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|12
1722485620000|2024-08-01 04:13:40|56.89|56.59|56.87|56.57|56.9|56.6|56.87|56.57|18
1722485630000|2024-08-01 04:13:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|22
1722485640000|2024-08-01 04:14:00|56.89|56.59|56.86|56.56|56.89|56.59|56.85|56.55|14
1722485650000|2024-08-01 04:14:10|56.85|56.55|56.85|56.55|56.87|56.57|56.82|56.52|21
1722485660000|2024-08-01 04:14:20|56.84|56.54|56.83|56.53|56.86|56.56|56.83|56.53|18
1722485670000|2024-08-01 04:14:30|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|10
1722485680000|2024-08-01 04:14:40|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|11
1722485690000|2024-08-01 04:14:50|56.82|56.52|56.82|56.52|56.82|56.52|56.79|56.49|7
1722485700000|2024-08-01 04:15:00|56.79|56.49|56.8|56.5|56.82|56.52|56.79|56.49|17
1722485710000|2024-08-01 04:15:10|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|16
1722485720000|2024-08-01 04:15:20|56.79|56.49|56.79|56.49|56.8|56.5|56.77|56.47|20
1722485730000|2024-08-01 04:15:30|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|19
1722485740000|2024-08-01 04:15:40|56.8|56.5|56.76|56.46|56.8|56.5|56.76|56.46|12
1722485750000|2024-08-01 04:15:50|56.77|56.47|56.79|56.49|56.8|56.5|56.76|56.46|16
1722485760000|2024-08-01 04:16:00|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|20
1722485770000|2024-08-01 04:16:10|56.78|56.48|56.76|56.46|56.79|56.49|56.76|56.46|8
1722485780000|2024-08-01 04:16:20|56.77|56.47|56.79|56.49|56.79|56.49|56.76|56.46|19
1722485790000|2024-08-01 04:16:30|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|11
1722485800000|2024-08-01 04:16:40|56.81|56.51|56.78|56.48|56.81|56.51|56.76|56.46|14
1722485810000|2024-08-01 04:16:50|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|14
1722485820000|2024-08-01 04:17:00|56.75|56.45|56.75|56.45|56.76|56.46|56.73|56.43|16
1722485830000|2024-08-01 04:17:10|56.74|56.44|56.76|56.46|56.76|56.46|56.73|56.43|9
1722485840000|2024-08-01 04:17:20|56.74|56.44|56.74|56.44|56.76|56.46|56.74|56.44|18
1722485850000|2024-08-01 04:17:30|56.75|56.45|56.7|56.4|56.75|56.45|56.69|56.39|18
1722485860000|2024-08-01 04:17:40|56.72|56.42|56.67|56.37|56.72|56.42|56.65|56.35|22
1722485870000|2024-08-01 04:17:50|56.68|56.38|56.68|56.38|56.68|56.38|56.65|56.35|12
1722485880000|2024-08-01 04:18:00|56.69|56.39|56.66|56.36|56.69|56.39|56.65|56.35|14
1722485890000|2024-08-01 04:18:10|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|16
1722485900000|2024-08-01 04:18:20|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|16
1722485910000|2024-08-01 04:18:30|56.58|56.28|56.6|56.3|56.62|56.32|56.56|56.26|25
1722485920000|2024-08-01 04:18:40|56.61|56.31|56.58|56.28|56.62|56.32|56.58|56.28|22
1722485930000|2024-08-01 04:18:50|56.57|56.27|56.58|56.28|56.61|56.31|56.56|56.26|18
1722485940000|2024-08-01 04:19:00|56.57|56.27|56.6|56.3|56.61|56.31|56.56|56.26|29
1722485950000|2024-08-01 04:19:10|56.59|56.29|56.6|56.3|56.61|56.31|56.57|56.27|19
1722485960000|2024-08-01 04:19:20|56.61|56.31|56.61|56.31|56.61|56.31|56.58|56.28|19
1722485970000|2024-08-01 04:19:30|56.62|56.32|56.62|56.32|56.62|56.32|56.57|56.27|19
1722485980000|2024-08-01 04:19:40|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|19
1722485990000|2024-08-01 04:19:50|56.66|56.36|56.62|56.32|56.66|56.36|56.62|56.32|24
1722486000000|2024-08-01 04:20:00|56.64|56.34|56.66|56.36|56.67|56.37|56.62|56.32|23
1722486010000|2024-08-01 04:20:10|56.65|56.35|56.7|56.4|56.7|56.4|56.65|56.35|17
1722486020000|2024-08-01 04:20:20|56.71|56.41|56.71|56.41|56.74|56.44|56.7|56.4|18
1722486030000|2024-08-01 04:20:30|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|16
1722486040000|2024-08-01 04:20:40|56.71|56.41|56.73|56.43|56.77|56.47|56.71|56.41|26
1722486050000|2024-08-01 04:20:50|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|19
1722486060000|2024-08-01 04:21:00|56.72|56.42|56.74|56.44|56.74|56.44|56.71|56.41|15
1722486070000|2024-08-01 04:21:10|56.72|56.42|56.74|56.44|56.76|56.46|56.72|56.42|20
1722486080000|2024-08-01 04:21:20|56.76|56.46|56.74|56.44|56.78|56.48|56.73|56.43|20
1722486090000|2024-08-01 04:21:30|56.73|56.43|56.73|56.43|56.75|56.45|56.71|56.41|23
1722486100000|2024-08-01 04:21:40|56.71|56.41|56.74|56.44|56.74|56.44|56.71|56.41|19
1722486110000|2024-08-01 04:21:50|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|8
1722486120000|2024-08-01 04:22:00|56.74|56.44|56.73|56.43|56.74|56.44|56.7|56.4|21
1722486130000|2024-08-01 04:22:10|56.71|56.41|56.77|56.47|56.78|56.48|56.71|56.41|24
1722486140000|2024-08-01 04:22:20|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|22
1722486150000|2024-08-01 04:22:30|56.76|56.46|56.74|56.44|56.76|56.46|56.73|56.43|22
1722486160000|2024-08-01 04:22:40|56.73|56.43|56.73|56.43|56.75|56.45|56.71|56.41|15
1722486170000|2024-08-01 04:22:50|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|17
1722486180000|2024-08-01 04:23:00|56.73|56.43|56.69|56.39|56.73|56.43|56.69|56.39|20
1722486190000|2024-08-01 04:23:10|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|17
1722486200000|2024-08-01 04:23:20|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|16
1722486210000|2024-08-01 04:23:30|56.7|56.4|56.69|56.39|56.71|56.41|56.67|56.37|17
1722486220000|2024-08-01 04:23:40|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|14
1722486230000|2024-08-01 04:23:50|56.71|56.41|56.71|56.41|56.71|56.41|56.68|56.38|15
1722486240000|2024-08-01 04:24:00|56.7|56.4|56.7|56.4|56.71|56.41|56.68|56.38|13
1722486250000|2024-08-01 04:24:10|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|17
1722486260000|2024-08-01 04:24:20|56.71|56.41|56.72|56.42|56.72|56.42|56.7|56.4|21
1722486270000|2024-08-01 04:24:30|56.71|56.41|56.71|56.41|56.72|56.42|56.69|56.39|12
1722486280000|2024-08-01 04:24:40|56.7|56.4|56.69|56.39|56.71|56.41|56.68|56.38|6
1722486290000|2024-08-01 04:24:50|56.68|56.38|56.66|56.36|56.69|56.39|56.62|56.32|17
1722486300000|2024-08-01 04:25:00|56.65|56.35|56.66|56.36|56.66|56.36|56.62|56.32|18
1722486310000|2024-08-01 04:25:10|56.68|56.38|56.69|56.39|56.69|56.39|56.66|56.36|22
1722486320000|2024-08-01 04:25:20|56.68|56.38|56.71|56.41|56.71|56.41|56.68|56.38|14
1722486330000|2024-08-01 04:25:30|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|11
1722486340000|2024-08-01 04:25:40|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|7
1722486350000|2024-08-01 04:25:50|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|11
1722486360000|2024-08-01 04:26:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|5
1722486370000|2024-08-01 04:26:10|56.72|56.42|56.67|56.37|56.72|56.42|56.67|56.37|16
1722486380000|2024-08-01 04:26:20|56.66|56.36|56.63|56.33|56.66|56.36|56.6|56.3|14
1722486390000|2024-08-01 04:26:30|56.62|56.32|56.56|56.26|56.62|56.32|56.56|56.26|21
1722486400000|2024-08-01 04:26:40|56.55|56.25|56.57|56.27|56.58|56.28|56.5|56.2|25
1722486410000|2024-08-01 04:26:50|56.58|56.28|56.56|56.26|56.6|56.3|56.53|56.23|19
1722486420000|2024-08-01 04:27:00|56.57|56.27|56.48|56.18|56.57|56.27|56.48|56.18|17
1722486430000|2024-08-01 04:27:10|56.49|56.19|56.49|56.19|56.49|56.19|56.46|56.16|23
1722486440000|2024-08-01 04:27:20|56.48|56.18|56.43|56.13|56.48|56.18|56.38|56.08|25
1722486450000|2024-08-01 04:27:30|56.45|56.15|56.43|56.13|56.46|56.16|56.41|56.11|21
1722486460000|2024-08-01 04:27:40|56.44|56.14|56.45|56.15|56.45|56.15|56.42|56.12|16
1722486470000|2024-08-01 04:27:50|56.43|56.13|56.46|56.16|56.46|56.16|56.43|56.13|22
1722486480000|2024-08-01 04:28:00|56.48|56.18|56.48|56.18|56.49|56.19|56.45|56.15|19
1722486490000|2024-08-01 04:28:10|56.49|56.19|56.53|56.23|56.54|56.24|56.47|56.17|17
1722486500000|2024-08-01 04:28:20|56.52|56.22|56.5|56.2|56.53|56.23|56.5|56.2|20
1722486510000|2024-08-01 04:28:30|56.51|56.21|56.5|56.2|56.52|56.22|56.48|56.18|20
1722486520000|2024-08-01 04:28:40|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|13
1722486530000|2024-08-01 04:28:50|56.5|56.2|56.48|56.18|56.5|56.2|56.46|56.16|13
1722486540000|2024-08-01 04:29:00|56.49|56.19|56.45|56.15|56.51|56.21|56.45|56.15|12
1722486550000|2024-08-01 04:29:10|56.46|56.16|56.52|56.22|56.52|56.22|56.46|56.16|17
1722486560000|2024-08-01 04:29:20|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|8
1722486570000|2024-08-01 04:29:30|56.51|56.21|56.52|56.22|56.52|56.22|56.49|56.19|12
1722486580000|2024-08-01 04:29:40|56.53|56.23|56.53|56.23|56.54|56.24|56.52|56.22|8
1722486590000|2024-08-01 04:29:50|56.52|56.22|56.51|56.21|56.53|56.23|56.49|56.19|16
1722486600000|2024-08-01 04:30:00|56.5|56.2|56.51|56.21|56.51|56.21|56.47|56.17|22
1722486610000|2024-08-01 04:30:10|56.5|56.2|56.45|56.15|56.52|56.22|56.45|56.15|22
1722486620000|2024-08-01 04:30:20|56.46|56.16|56.43|56.13|56.46|56.16|56.4|56.1|21
1722486630000|2024-08-01 04:30:30|56.44|56.14|56.43|56.13|56.48|56.18|56.42|56.12|21
1722486640000|2024-08-01 04:30:40|56.44|56.14|56.43|56.13|56.45|56.15|56.42|56.12|23
1722486650000|2024-08-01 04:30:50|56.44|56.14|56.49|56.19|56.49|56.19|56.43|56.13|24
1722486660000|2024-08-01 04:31:00|56.48|56.18|56.53|56.23|56.53|56.23|56.48|56.18|16
1722486670000|2024-08-01 04:31:10|56.52|56.22|56.62|56.32|56.62|56.32|56.52|56.22|19
1722486680000|2024-08-01 04:31:20|56.63|56.33|56.62|56.32|56.64|56.34|56.61|56.31|20
1722486690000|2024-08-01 04:31:30|56.63|56.33|56.48|56.18|56.63|56.33|56.48|56.18|22
1722486700000|2024-08-01 04:31:40|56.49|56.19|56.45|56.15|56.49|56.19|56.43|56.13|21
1722486710000|2024-08-01 04:31:50|56.44|56.14|56.43|56.13|56.44|56.14|56.4|56.1|16
1722486720000|2024-08-01 04:32:00|56.42|56.12|56.5|56.2|56.5|56.2|56.41|56.11|21
1722486730000|2024-08-01 04:32:10|56.51|56.21|56.53|56.23|56.53|56.23|56.51|56.21|17
1722486740000|2024-08-01 04:32:20|56.52|56.22|56.5|56.2|56.53|56.23|56.5|56.2|15
1722486750000|2024-08-01 04:32:30|56.49|56.19|56.45|56.15|56.5|56.2|56.44|56.14|18
1722486760000|2024-08-01 04:32:40|56.46|56.16|56.43|56.13|56.46|56.16|56.4|56.1|17
1722486770000|2024-08-01 04:32:50|56.41|56.11|56.43|56.13|56.43|56.13|56.4|56.1|15
1722486780000|2024-08-01 04:33:00|56.44|56.14|56.4|56.1|56.47|56.17|56.4|56.1|22
1722486790000|2024-08-01 04:33:10|56.41|56.11|56.34|56.04|56.41|56.11|56.34|56.04|18
1722486800000|2024-08-01 04:33:20|56.35|56.05|56.34|56.04|56.35|56.05|56.28|55.98|24
1722486810000|2024-08-01 04:33:30|56.35|56.05|56.3|56|56.38|56.08|56.3|56|23
1722486820000|2024-08-01 04:33:40|56.31|56.01|56.32|56.02|56.34|56.04|56.3|56|20
1722486830000|2024-08-01 04:33:50|56.3|56|56.33|56.03|56.33|56.03|56.3|56|21
1722486840000|2024-08-01 04:34:00|56.34|56.04|56.38|56.08|56.38|56.08|56.32|56.02|13
1722486850000|2024-08-01 04:34:10|56.39|56.09|56.37|56.07|56.41|56.11|56.37|56.07|16
1722486860000|2024-08-01 04:34:20|56.34|56.04|56.39|56.09|56.39|56.09|56.34|56.04|23
1722486870000|2024-08-01 04:34:30|56.38|56.08|56.41|56.11|56.41|56.11|56.38|56.08|18
1722486880000|2024-08-01 04:34:40|56.4|56.1|56.4|56.1|56.42|56.12|56.39|56.09|16
1722486890000|2024-08-01 04:34:50|56.41|56.11|56.4|56.1|56.42|56.12|56.38|56.08|25
1722486900000|2024-08-01 04:35:00|56.39|56.09|56.42|56.12|56.42|56.12|56.39|56.09|16
1722486910000|2024-08-01 04:35:10|56.41|56.11|56.45|56.15|56.45|56.15|56.39|56.09|17
1722486920000|2024-08-01 04:35:20|56.46|56.16|56.45|56.15|56.47|56.17|56.43|56.13|21
1722486930000|2024-08-01 04:35:30|56.46|56.16|56.42|56.12|56.47|56.17|56.42|56.12|10
1722486940000|2024-08-01 04:35:40|56.43|56.13|56.41|56.11|56.43|56.13|56.4|56.1|13
1722486950000|2024-08-01 04:35:50|56.4|56.1|56.34|56.04|56.41|56.11|56.33|56.03|13
1722486960000|2024-08-01 04:36:00|56.35|56.05|56.32|56.02|56.35|56.05|56.31|56.01|13
1722486970000|2024-08-01 04:36:10|56.31|56.01|56.3|56|56.35|56.05|56.28|55.98|25
1722486980000|2024-08-01 04:36:20|56.29|55.99|56.26|55.96|56.29|55.99|56.25|55.95|14
1722486990000|2024-08-01 04:36:30|56.25|55.95|56.21|55.91|56.25|55.95|56.19|55.89|19
1722487000000|2024-08-01 04:36:40|56.19|55.89|56.2|55.9|56.22|55.92|56.19|55.89|20
1722487010000|2024-08-01 04:36:50|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|17
1722487020000|2024-08-01 04:37:00|56.2|55.9|56.15|55.85|56.21|55.91|56.11|55.81|19
1722487030000|2024-08-01 04:37:10|56.14|55.84|56.16|55.86|56.18|55.88|56.11|55.81|25
1722487040000|2024-08-01 04:37:20|56.15|55.85|56.15|55.85|56.17|55.87|56.12|55.82|22
1722487050000|2024-08-01 04:37:30|56.14|55.84|56.19|55.89|56.2|55.9|56.14|55.84|22
1722487060000|2024-08-01 04:37:40|56.18|55.88|56.23|55.93|56.24|55.94|56.18|55.88|12
1722487070000|2024-08-01 04:37:50|56.22|55.92|56.26|55.96|56.27|55.97|56.22|55.92|19
1722487080000|2024-08-01 04:38:00|56.25|55.95|56.32|56.02|56.32|56.02|56.25|55.95|14
1722487090000|2024-08-01 04:38:10|56.33|56.03|56.32|56.02|56.35|56.05|56.3|56|16
1722487100000|2024-08-01 04:38:20|56.31|56.01|56.25|55.95|56.32|56.02|56.24|55.94|22
1722487110000|2024-08-01 04:38:30|56.26|55.96|56.26|55.96|56.27|55.97|56.22|55.92|26
1722487120000|2024-08-01 04:38:40|56.27|55.97|56.29|55.99|56.31|56.01|56.26|55.96|22
1722487130000|2024-08-01 04:38:50|56.3|56|56.32|56.02|56.33|56.03|56.28|55.98|19
1722487140000|2024-08-01 04:39:00|56.33|56.03|56.34|56.04|56.36|56.06|56.31|56.01|16
1722487150000|2024-08-01 04:39:10|56.35|56.05|56.36|56.06|56.36|56.06|56.3|56|26
1722487160000|2024-08-01 04:39:20|56.35|56.05|56.41|56.11|56.42|56.12|56.35|56.05|19
1722487170000|2024-08-01 04:39:30|56.42|56.12|56.46|56.16|56.46|56.16|56.41|56.11|15
1722487180000|2024-08-01 04:39:40|56.45|56.15|56.42|56.12|56.46|56.16|56.41|56.11|13
1722487190000|2024-08-01 04:39:50|56.41|56.11|56.42|56.12|56.43|56.13|56.4|56.1|18
1722487200000|2024-08-01 04:40:00|56.41|56.11|56.34|56.04|56.41|56.11|56.34|56.04|16
1722487210000|2024-08-01 04:40:10|56.33|56.03|56.31|56.01|56.36|56.06|56.3|56|21
1722487220000|2024-08-01 04:40:20|56.3|56|56.33|56.03|56.34|56.04|56.3|56|20
1722487230000|2024-08-01 04:40:30|56.32|56.02|56.29|55.99|56.33|56.03|56.26|55.96|25
1722487240000|2024-08-01 04:40:40|56.3|56|56.3|56|56.3|56|56.26|55.96|18
1722487250000|2024-08-01 04:40:50|56.31|56.01|56.31|56.01|56.31|56.01|56.27|55.97|23
1722487260000|2024-08-01 04:41:00|56.32|56.02|56.28|55.98|56.32|56.02|56.28|55.98|21
1722487270000|2024-08-01 04:41:10|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|17
1722487280000|2024-08-01 04:41:20|56.26|55.96|56.26|55.96|56.27|55.97|56.24|55.94|19
1722487290000|2024-08-01 04:41:30|56.27|55.97|56.27|55.97|56.27|55.97|56.23|55.93|20
1722487300000|2024-08-01 04:41:40|56.26|55.96|56.28|55.98|56.28|55.98|56.25|55.95|18
1722487310000|2024-08-01 04:41:50|56.27|55.97|56.3|56|56.32|56.02|56.27|55.97|17
1722487320000|2024-08-01 04:42:00|56.31|56.01|56.32|56.02|56.32|56.02|56.28|55.98|18
1722487330000|2024-08-01 04:42:10|56.31|56.01|56.31|56.01|56.32|56.02|56.29|55.99|20
1722487340000|2024-08-01 04:42:20|56.28|55.98|56.28|55.98|56.3|56|56.27|55.97|23
1722487350000|2024-08-01 04:42:30|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|15
1722487360000|2024-08-01 04:42:40|56.28|55.98|56.24|55.94|56.29|55.99|56.23|55.93|18
1722487370000|2024-08-01 04:42:50|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|15
1722487380000|2024-08-01 04:43:00|56.22|55.92|56.25|55.95|56.26|55.96|56.21|55.91|18
1722487390000|2024-08-01 04:43:10|56.26|55.96|56.3|56|56.31|56.01|56.26|55.96|19
1722487400000|2024-08-01 04:43:20|56.28|55.98|56.3|56|56.3|56|56.27|55.97|24
1722487410000|2024-08-01 04:43:30|56.27|55.97|56.23|55.93|56.3|56|56.22|55.92|15
1722487420000|2024-08-01 04:43:40|56.22|55.92|56.19|55.89|56.24|55.94|56.19|55.89|22
1722487430000|2024-08-01 04:43:50|56.17|55.87|56.2|55.9|56.22|55.92|56.17|55.87|16
1722487440000|2024-08-01 04:44:00|56.21|55.91|56.27|55.97|56.28|55.98|56.2|55.9|15
1722487450000|2024-08-01 04:44:10|56.28|55.98|56.27|55.97|56.28|55.98|56.25|55.95|22
1722487460000|2024-08-01 04:44:20|56.28|55.98|56.27|55.97|56.3|56|56.27|55.97|15
1722487470000|2024-08-01 04:44:30|56.28|55.98|56.26|55.96|56.28|55.98|56.23|55.93|13
1722487480000|2024-08-01 04:44:40|56.24|55.94|56.28|55.98|56.28|55.98|56.24|55.94|16
1722487490000|2024-08-01 04:44:50|56.26|55.96|56.28|55.98|56.28|55.98|56.25|55.95|19
1722487500000|2024-08-01 04:45:00|56.26|55.96|56.29|55.99|56.3|56|56.23|55.93|26
1722487510000|2024-08-01 04:45:10|56.3|56|56.33|56.03|56.33|56.03|56.28|55.98|23
1722487520000|2024-08-01 04:45:20|56.32|56.02|56.31|56.01|56.34|56.04|56.31|56.01|20
1722487530000|2024-08-01 04:45:30|56.3|56|56.25|55.95|56.3|56|56.23|55.93|21
1722487540000|2024-08-01 04:45:40|56.24|55.94|56.22|55.92|56.25|55.95|56.22|55.92|18
1722487550000|2024-08-01 04:45:50|56.21|55.91|56.26|55.96|56.26|55.96|56.21|55.91|13
1722487560000|2024-08-01 04:46:00|56.25|55.95|56.21|55.91|56.26|55.96|56.19|55.89|25
1722487570000|2024-08-01 04:46:10|56.19|55.89|56.2|55.9|56.21|55.91|56.19|55.89|18
1722487580000|2024-08-01 04:46:20|56.16|55.86|56.18|55.88|56.2|55.9|56.16|55.86|20
1722487590000|2024-08-01 04:46:30|56.19|55.89|56.09|55.79|56.19|55.89|56.06|55.76|26
1722487600000|2024-08-01 04:46:40|56.1|55.8|56.16|55.86|56.18|55.88|56.1|55.8|23
1722487610000|2024-08-01 04:46:50|56.15|55.85|56.09|55.79|56.16|55.86|56.09|55.79|21
1722487620000|2024-08-01 04:47:00|56.1|55.8|56.12|55.82|56.15|55.85|56.1|55.8|24
1722487630000|2024-08-01 04:47:10|56.14|55.84|56.04|55.74|56.14|55.84|56.04|55.74|21
1722487640000|2024-08-01 04:47:20|56.03|55.73|55.96|55.66|56.05|55.75|55.96|55.66|28
1722487650000|2024-08-01 04:47:30|55.97|55.67|56.01|55.71|56.02|55.72|55.93|55.63|25
1722487660000|2024-08-01 04:47:40|56.02|55.72|55.9|55.6|56.02|55.72|55.89|55.59|23
1722487670000|2024-08-01 04:47:50|55.91|55.61|55.91|55.61|55.98|55.68|55.9|55.6|22
1722487680000|2024-08-01 04:48:00|55.89|55.59|55.91|55.61|55.93|55.63|55.86|55.56|29
1722487690000|2024-08-01 04:48:10|55.92|55.62|55.9|55.6|55.96|55.66|55.9|55.6|25
1722487700000|2024-08-01 04:48:20|55.89|55.59|55.88|55.58|55.9|55.6|55.84|55.54|27
1722487710000|2024-08-01 04:48:30|55.87|55.57|55.93|55.63|55.95|55.65|55.86|55.56|27
1722487720000|2024-08-01 04:48:40|55.92|55.62|55.82|55.52|55.92|55.62|55.82|55.52|24
1722487730000|2024-08-01 04:48:50|55.81|55.51|55.82|55.52|55.83|55.53|55.75|55.45|16
1722487740000|2024-08-01 04:49:00|55.83|55.53|55.83|55.53|55.89|55.59|55.83|55.53|21
1722487750000|2024-08-01 04:49:10|55.84|55.54|55.89|55.59|55.93|55.63|55.84|55.54|26
1722487760000|2024-08-01 04:49:20|55.88|55.58|55.87|55.57|55.93|55.63|55.84|55.54|22
1722487770000|2024-08-01 04:49:30|55.88|55.58|55.85|55.55|55.89|55.59|55.84|55.54|22
1722487780000|2024-08-01 04:49:40|55.86|55.56|55.84|55.54|55.88|55.58|55.83|55.53|27
1722487790000|2024-08-01 04:49:50|55.85|55.55|55.87|55.57|55.88|55.58|55.84|55.54|21
1722487800000|2024-08-01 04:50:00|55.86|55.56|55.94|55.64|55.97|55.67|55.86|55.56|24
1722487810000|2024-08-01 04:50:10|55.92|55.62|55.99|55.69|55.99|55.69|55.9|55.6|23
1722487820000|2024-08-01 04:50:20|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|15
1722487830000|2024-08-01 04:50:30|56|55.7|55.97|55.67|56.01|55.71|55.95|55.65|13
1722487840000|2024-08-01 04:50:40|55.96|55.66|55.92|55.62|55.96|55.66|55.92|55.62|27
1722487850000|2024-08-01 04:50:50|55.93|55.63|55.9|55.6|55.94|55.64|55.89|55.59|17
1722487860000|2024-08-01 04:51:00|55.91|55.61|55.92|55.62|55.93|55.63|55.89|55.59|23
1722487870000|2024-08-01 04:51:10|55.91|55.61|55.87|55.57|55.91|55.61|55.85|55.55|21
1722487880000|2024-08-01 04:51:20|55.88|55.58|55.8|55.5|55.88|55.58|55.8|55.5|24
1722487890000|2024-08-01 04:51:30|55.82|55.52|55.9|55.6|55.9|55.6|55.82|55.52|20
1722487900000|2024-08-01 04:51:40|55.89|55.59|55.89|55.59|55.91|55.61|55.87|55.57|25
1722487910000|2024-08-01 04:51:50|55.88|55.58|55.84|55.54|55.89|55.59|55.82|55.52|22
1722487920000|2024-08-01 04:52:00|55.83|55.53|55.85|55.55|55.85|55.55|55.8|55.5|23
1722487930000|2024-08-01 04:52:10|55.86|55.56|55.82|55.52|55.86|55.56|55.81|55.51|20
1722487940000|2024-08-01 04:52:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|17
1722487950000|2024-08-01 04:52:30|55.8|55.5|55.87|55.57|55.88|55.58|55.8|55.5|15
1722487960000|2024-08-01 04:52:40|55.86|55.56|55.88|55.58|55.89|55.59|55.85|55.55|12
1722487970000|2024-08-01 04:52:50|55.89|55.59|55.86|55.56|55.89|55.59|55.85|55.55|15
1722487980000|2024-08-01 04:53:00|55.87|55.57|55.87|55.57|55.87|55.57|55.83|55.53|17
1722487990000|2024-08-01 04:53:10|55.86|55.56|55.82|55.52|55.86|55.56|55.81|55.51|17
1722488000000|2024-08-01 04:53:20|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|19
1722488010000|2024-08-01 04:53:30|55.83|55.53|55.78|55.48|55.83|55.53|55.77|55.47|24
1722488020000|2024-08-01 04:53:40|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|19
1722488030000|2024-08-01 04:53:50|55.77|55.47|55.81|55.51|55.81|55.51|55.75|55.45|19
1722488040000|2024-08-01 04:54:00|55.8|55.5|55.81|55.51|55.82|55.52|55.76|55.46|30
1722488050000|2024-08-01 04:54:10|55.82|55.52|55.8|55.5|55.83|55.53|55.78|55.48|23
1722488060000|2024-08-01 04:54:20|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|13
1722488070000|2024-08-01 04:54:30|55.8|55.5|55.8|55.5|55.8|55.5|55.77|55.47|6
1722488080000|2024-08-01 04:54:40|55.79|55.49|55.82|55.52|55.84|55.54|55.79|55.49|19
1722488090000|2024-08-01 04:54:50|55.83|55.53|55.79|55.49|55.84|55.54|55.79|55.49|11
1722488100000|2024-08-01 04:55:00|55.78|55.48|55.86|55.56|55.86|55.56|55.78|55.48|19
1722488110000|2024-08-01 04:55:10|55.85|55.55|55.86|55.56|55.86|55.56|55.81|55.51|24
1722488120000|2024-08-01 04:55:20|55.87|55.57|55.89|55.59|55.89|55.59|55.85|55.55|21
1722488130000|2024-08-01 04:55:30|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|16
1722488140000|2024-08-01 04:55:40|55.89|55.59|55.9|55.6|55.93|55.63|55.89|55.59|16
1722488150000|2024-08-01 04:55:50|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|8
1722488160000|2024-08-01 04:56:00|55.9|55.6|55.9|55.6|55.9|55.6|55.85|55.55|13
1722488170000|2024-08-01 04:56:10|55.89|55.59|55.87|55.57|55.9|55.6|55.85|55.55|21
1722488180000|2024-08-01 04:56:20|55.86|55.56|55.82|55.52|55.86|55.56|55.82|55.52|5
1722488190000|2024-08-01 04:56:30|55.81|55.51|55.83|55.53|55.83|55.53|55.79|55.49|11
1722488200000|2024-08-01 04:56:40|55.81|55.51|55.78|55.48|55.82|55.52|55.78|55.48|8
1722488210000|2024-08-01 04:56:50|55.77|55.47|55.78|55.48|55.8|55.5|55.76|55.46|15
1722488220000|2024-08-01 04:57:00|55.77|55.47|55.82|55.52|55.82|55.52|55.77|55.47|14
1722488230000|2024-08-01 04:57:10|55.81|55.51|55.77|55.47|55.81|55.51|55.76|55.46|14
1722488240000|2024-08-01 04:57:20|55.76|55.46|55.72|55.42|55.77|55.47|55.71|55.41|20
1722488250000|2024-08-01 04:57:30|55.74|55.44|55.79|55.49|55.79|55.49|55.7|55.4|24
1722488260000|2024-08-01 04:57:40|55.78|55.48|55.84|55.54|55.84|55.54|55.77|55.47|17
1722488270000|2024-08-01 04:57:50|55.83|55.53|55.88|55.58|55.88|55.58|55.83|55.53|17
1722488280000|2024-08-01 04:58:00|55.87|55.57|55.91|55.61|55.92|55.62|55.87|55.57|15
1722488290000|2024-08-01 04:58:10|55.92|55.62|55.9|55.6|55.93|55.63|55.9|55.6|18
1722488300000|2024-08-01 04:58:20|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|15
1722488310000|2024-08-01 04:58:30|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|6
1722488320000|2024-08-01 04:58:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|6
1722488330000|2024-08-01 04:58:50|55.88|55.58|55.91|55.61|55.91|55.61|55.86|55.56|20
1722488340000|2024-08-01 04:59:00|55.9|55.6|55.9|55.6|55.92|55.62|55.89|55.59|15
1722488350000|2024-08-01 04:59:10|55.89|55.59|55.89|55.59|55.9|55.6|55.87|55.57|9
1722488360000|2024-08-01 04:59:20|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|13
1722488370000|2024-08-01 04:59:30|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|11
1722488380000|2024-08-01 04:59:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1722488390000|2024-08-01 04:59:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1722488400000|2024-08-01 05:00:00|55.91|55.61|55.87|55.57|55.92|55.62|55.87|55.57|15
1722488410000|2024-08-01 05:00:10|55.85|55.55|55.8|55.5|55.85|55.55|55.79|55.49|17
1722488420000|2024-08-01 05:00:20|55.79|55.49|55.8|55.5|55.84|55.54|55.79|55.49|20
1722488430000|2024-08-01 05:00:30|55.79|55.49|55.72|55.42|55.8|55.5|55.71|55.41|24
1722488440000|2024-08-01 05:00:40|55.71|55.41|55.68|55.38|55.72|55.42|55.62|55.32|24
1722488450000|2024-08-01 05:00:50|55.67|55.37|55.68|55.38|55.7|55.4|55.66|55.36|24
1722488460000|2024-08-01 05:01:00|55.67|55.37|55.72|55.42|55.72|55.42|55.66|55.36|17
1722488470000|2024-08-01 05:01:10|55.71|55.41|55.64|55.34|55.72|55.42|55.62|55.32|23
1722488480000|2024-08-01 05:01:20|55.63|55.33|55.64|55.34|55.69|55.39|55.62|55.32|29
1722488490000|2024-08-01 05:01:30|55.63|55.33|55.66|55.36|55.68|55.38|55.63|55.33|20
1722488500000|2024-08-01 05:01:40|55.67|55.37|55.76|55.46|55.77|55.47|55.67|55.37|21
1722488510000|2024-08-01 05:01:50|55.72|55.42|55.78|55.48|55.78|55.48|55.71|55.41|14
1722488520000|2024-08-01 05:02:00|55.79|55.49|55.72|55.42|55.8|55.5|55.7|55.4|24
1722488530000|2024-08-01 05:02:10|55.71|55.41|55.74|55.44|55.75|55.45|55.7|55.4|12
1722488540000|2024-08-01 05:02:20|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|14
1722488550000|2024-08-01 05:02:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|22
1722488560000|2024-08-01 05:02:40|55.71|55.41|55.73|55.43|55.76|55.46|55.71|55.41|17
1722488570000|2024-08-01 05:02:50|55.74|55.44|55.74|55.44|55.77|55.47|55.73|55.43|18
1722488580000|2024-08-01 05:03:00|55.75|55.45|55.68|55.38|55.75|55.45|55.68|55.38|26
1722488590000|2024-08-01 05:03:10|55.66|55.36|55.66|55.36|55.68|55.38|55.64|55.34|16
1722488600000|2024-08-01 05:03:20|55.67|55.37|55.72|55.42|55.73|55.43|55.66|55.36|15
1722488610000|2024-08-01 05:03:30|55.71|55.41|55.71|55.41|55.72|55.42|55.67|55.37|15
1722488620000|2024-08-01 05:03:40|55.7|55.4|55.61|55.31|55.7|55.4|55.6|55.3|16
1722488630000|2024-08-01 05:03:50|55.6|55.3|55.61|55.31|55.62|55.32|55.58|55.28|14
1722488640000|2024-08-01 05:04:00|55.62|55.32|55.59|55.29|55.63|55.33|55.58|55.28|18
1722488650000|2024-08-01 05:04:10|55.6|55.3|55.59|55.29|55.6|55.3|55.56|55.26|21
1722488660000|2024-08-01 05:04:20|55.6|55.3|55.63|55.33|55.64|55.34|55.58|55.28|14
1722488670000|2024-08-01 05:04:30|55.62|55.32|55.58|55.28|55.63|55.33|55.56|55.26|25
1722488680000|2024-08-01 05:04:40|55.59|55.29|55.61|55.31|55.62|55.32|55.57|55.27|19
1722488690000|2024-08-01 05:04:50|55.62|55.32|55.62|55.32|55.64|55.34|55.61|55.31|15
1722488700000|2024-08-01 05:05:00|55.63|55.33|55.65|55.35|55.67|55.37|55.62|55.32|18
1722488710000|2024-08-01 05:05:10|55.66|55.36|55.67|55.37|55.69|55.39|55.64|55.34|15
1722488720000|2024-08-01 05:05:20|55.66|55.36|55.69|55.39|55.72|55.42|55.66|55.36|19
1722488730000|2024-08-01 05:05:30|55.68|55.38|55.71|55.41|55.72|55.42|55.68|55.38|14
1722488740000|2024-08-01 05:05:40|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|13
1722488750000|2024-08-01 05:05:50|55.69|55.39|55.67|55.37|55.72|55.42|55.64|55.34|24
1722488760000|2024-08-01 05:06:00|55.66|55.36|55.65|55.35|55.68|55.38|55.62|55.32|26
1722488770000|2024-08-01 05:06:10|55.64|55.34|55.66|55.36|55.68|55.38|55.6|55.3|20
1722488780000|2024-08-01 05:06:20|55.65|55.35|55.66|55.36|55.69|55.39|55.64|55.34|24
1722488790000|2024-08-01 05:06:30|55.65|55.35|55.69|55.39|55.71|55.41|55.65|55.35|22
1722488800000|2024-08-01 05:06:40|55.68|55.38|55.76|55.46|55.76|55.46|55.68|55.38|19
1722488810000|2024-08-01 05:06:50|55.75|55.45|55.79|55.49|55.79|55.49|55.73|55.43|19
1722488820000|2024-08-01 05:07:00|55.8|55.5|55.84|55.54|55.84|55.54|55.79|55.49|11
1722488830000|2024-08-01 05:07:10|55.83|55.53|55.82|55.52|55.84|55.54|55.8|55.5|16
1722488840000|2024-08-01 05:07:20|55.81|55.51|55.84|55.54|55.84|55.54|55.81|55.51|21
1722488850000|2024-08-01 05:07:30|55.85|55.55|55.87|55.57|55.87|55.57|55.82|55.52|17
1722488860000|2024-08-01 05:07:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722488870000|2024-08-01 05:07:50|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|9
1722488880000|2024-08-01 05:08:00|55.88|55.58|55.9|55.6|55.93|55.63|55.88|55.58|18
1722488890000|2024-08-01 05:08:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|10
1722488900000|2024-08-01 05:08:20|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|9
1722488910000|2024-08-01 05:08:30|55.92|55.62|55.93|55.63|55.94|55.64|55.91|55.61|10
1722488920000|2024-08-01 05:08:40|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|7
1722488930000|2024-08-01 05:08:50|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|9
1722488940000|2024-08-01 05:09:00|55.89|55.59|55.9|55.6|55.92|55.62|55.89|55.59|10
1722488950000|2024-08-01 05:09:10|55.91|55.61|55.9|55.6|55.93|55.63|55.9|55.6|18
1722488960000|2024-08-01 05:09:20|55.92|55.62|55.93|55.63|55.93|55.63|55.89|55.59|10
1722488970000|2024-08-01 05:09:30|55.94|55.64|55.97|55.67|55.98|55.68|55.94|55.64|15
1722488980000|2024-08-01 05:09:40|55.98|55.68|56.03|55.73|56.03|55.73|55.97|55.67|17
1722488990000|2024-08-01 05:09:50|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|11
1722489000000|2024-08-01 05:10:00|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|4
1722489010000|2024-08-01 05:10:10|55.99|55.69|56.01|55.71|56.02|55.72|55.99|55.69|7
1722489020000|2024-08-01 05:10:20|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|9
1722489030000|2024-08-01 05:10:30|56.03|55.73|56.06|55.76|56.08|55.78|56.03|55.73|12
1722489040000|2024-08-01 05:10:40|56.07|55.77|56.06|55.76|56.07|55.77|56.02|55.72|14
1722489050000|2024-08-01 05:10:50|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|9
1722489060000|2024-08-01 05:11:00|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|7
1722489070000|2024-08-01 05:11:10|56.09|55.79|56.08|55.78|56.09|55.79|56.06|55.76|12
1722489080000|2024-08-01 05:11:20|56.07|55.77|56.11|55.81|56.11|55.81|56.07|55.77|15
1722489090000|2024-08-01 05:11:30|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|20
1722489100000|2024-08-01 05:11:40|56.1|55.8|56.15|55.85|56.15|55.85|56.1|55.8|8
1722489110000|2024-08-01 05:11:50|56.16|55.86|56.15|55.85|56.16|55.86|56.12|55.82|8
1722489120000|2024-08-01 05:12:00|56.13|55.83|56.11|55.81|56.15|55.85|56.11|55.81|10
1722489130000|2024-08-01 05:12:10|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|9
1722489140000|2024-08-01 05:12:20|56.11|55.81|56.12|55.82|56.13|55.83|56.11|55.81|8
1722489150000|2024-08-01 05:12:30|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|7
1722489160000|2024-08-01 05:12:40|56.13|55.83|56.14|55.84|56.14|55.84|56.12|55.82|14
1722489170000|2024-08-01 05:12:50|56.13|55.83|56.12|55.82|56.14|55.84|56.11|55.81|18
1722489180000|2024-08-01 05:13:00|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|19
1722489190000|2024-08-01 05:13:10|56.12|55.82|56.19|55.89|56.2|55.9|56.12|55.82|14
1722489200000|2024-08-01 05:13:20|56.21|55.91|56.17|55.87|56.21|55.91|56.17|55.87|13
1722489210000|2024-08-01 05:13:30|56.18|55.88|56.12|55.82|56.19|55.89|56.12|55.82|10
1722489220000|2024-08-01 05:13:40|56.11|55.81|56.12|55.82|56.14|55.84|56.11|55.81|18
1722489230000|2024-08-01 05:13:50|56.13|55.83|56.08|55.78|56.13|55.83|56.08|55.78|22
1722489240000|2024-08-01 05:14:00|56.1|55.8|56.13|55.83|56.13|55.83|56.08|55.78|12
1722489250000|2024-08-01 05:14:10|56.14|55.84|56.12|55.82|56.16|55.86|56.11|55.81|15
1722489260000|2024-08-01 05:14:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|13
1722489270000|2024-08-01 05:14:30|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|8
1722489280000|2024-08-01 05:14:40|56.14|55.84|56.17|55.87|56.18|55.88|56.13|55.83|15
1722489290000|2024-08-01 05:14:50|56.16|55.86|56.21|55.91|56.21|55.91|56.16|55.86|10
1722489300000|2024-08-01 05:15:00|56.2|55.9|56.19|55.89|56.22|55.92|56.18|55.88|18
1722489310000|2024-08-01 05:15:10|56.18|55.88|56.2|55.9|56.22|55.92|56.18|55.88|15
1722489320000|2024-08-01 05:15:20|56.19|55.89|56.13|55.83|56.19|55.89|56.13|55.83|17
1722489330000|2024-08-01 05:15:30|56.14|55.84|56.14|55.84|56.17|55.87|56.14|55.84|15
1722489340000|2024-08-01 05:15:40|56.13|55.83|56.21|55.91|56.21|55.91|56.13|55.83|16
1722489350000|2024-08-01 05:15:50|56.19|55.89|56.19|55.89|56.2|55.9|56.17|55.87|23
1722489360000|2024-08-01 05:16:00|56.2|55.9|56.22|55.92|56.22|55.92|56.17|55.87|17
1722489370000|2024-08-01 05:16:10|56.21|55.91|56.21|55.91|56.23|55.93|56.19|55.89|28
1722489380000|2024-08-01 05:16:20|56.19|55.89|56.2|55.9|56.24|55.94|56.19|55.89|22
1722489390000|2024-08-01 05:16:30|56.22|55.92|56.25|55.95|56.26|55.96|56.2|55.9|18
1722489400000|2024-08-01 05:16:40|56.26|55.96|56.23|55.93|56.26|55.96|56.23|55.93|20
1722489410000|2024-08-01 05:16:50|56.22|55.92|56.24|55.94|56.27|55.97|56.22|55.92|16
1722489420000|2024-08-01 05:17:00|56.23|55.93|56.21|55.91|56.23|55.93|56.19|55.89|16
1722489430000|2024-08-01 05:17:10|56.23|55.93|56.25|55.95|56.26|55.96|56.22|55.92|14
1722489440000|2024-08-01 05:17:20|56.24|55.94|56.2|55.9|56.25|55.95|56.2|55.9|11
1722489450000|2024-08-01 05:17:30|56.19|55.89|56.23|55.93|56.23|55.93|56.19|55.89|18
1722489460000|2024-08-01 05:17:40|56.22|55.92|56.23|55.93|56.26|55.96|56.22|55.92|13
1722489470000|2024-08-01 05:17:50|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|14
1722489480000|2024-08-01 05:18:00|56.27|55.97|56.32|56.02|56.33|56.03|56.27|55.97|15
1722489490000|2024-08-01 05:18:10|56.31|56.01|56.33|56.03|56.34|56.04|56.3|56|14
1722489500000|2024-08-01 05:18:20|56.34|56.04|56.34|56.04|56.34|56.04|56.33|56.03|7
1722489510000|2024-08-01 05:18:30|56.33|56.03|56.33|56.03|56.34|56.04|56.31|56.01|23
1722489520000|2024-08-01 05:18:40|56.32|56.02|56.32|56.02|56.34|56.04|56.3|56|13
1722489530000|2024-08-01 05:18:50|56.34|56.04|56.31|56.01|56.35|56.05|56.31|56.01|18
1722489540000|2024-08-01 05:19:00|56.32|56.02|56.27|55.97|56.32|56.02|56.27|55.97|14
1722489550000|2024-08-01 05:19:10|56.29|55.99|56.29|55.99|56.32|56.02|56.28|55.98|11
1722489560000|2024-08-01 05:19:20|56.28|55.98|56.26|55.96|56.28|55.98|56.26|55.96|9
1722489570000|2024-08-01 05:19:30|56.28|55.98|56.29|55.99|56.3|56|56.28|55.98|10
1722489580000|2024-08-01 05:19:40|56.28|55.98|56.27|55.97|56.3|56|56.27|55.97|12
1722489590000|2024-08-01 05:19:50|56.28|55.98|56.27|55.97|56.28|55.98|56.26|55.96|10
1722489600000|2024-08-01 05:20:00|56.26|55.96|56.27|55.97|56.27|55.97|56.23|55.93|17
1722489610000|2024-08-01 05:20:10|56.26|55.96|56.24|55.94|56.28|55.98|56.24|55.94|13
1722489620000|2024-08-01 05:20:20|56.23|55.93|56.21|55.91|56.24|55.94|56.21|55.91|8
1722489630000|2024-08-01 05:20:30|56.22|55.92|56.21|55.91|56.23|55.93|56.21|55.91|9
1722489640000|2024-08-01 05:20:40|56.22|55.92|56.23|55.93|56.23|55.93|56.21|55.91|8
1722489650000|2024-08-01 05:20:50|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|12
1722489660000|2024-08-01 05:21:00|56.23|55.93|56.25|55.95|56.28|55.98|56.22|55.92|18
1722489670000|2024-08-01 05:21:10|56.24|55.94|56.23|55.93|56.26|55.96|56.22|55.92|15
1722489680000|2024-08-01 05:21:20|56.22|55.92|56.21|55.91|56.24|55.94|56.2|55.9|14
1722489690000|2024-08-01 05:21:30|56.22|55.92|56.24|55.94|56.24|55.94|56.2|55.9|20
1722489700000|2024-08-01 05:21:40|56.25|55.95|56.22|55.92|56.25|55.95|56.22|55.92|10
1722489710000|2024-08-01 05:21:50|56.21|55.91|56.21|55.91|56.23|55.93|56.21|55.91|9
1722489720000|2024-08-01 05:22:00|56.22|55.92|56.21|55.91|56.22|55.92|56.2|55.9|14
1722489730000|2024-08-01 05:22:10|56.22|55.92|56.24|55.94|56.24|55.94|56.21|55.91|16
1722489740000|2024-08-01 05:22:20|56.23|55.93|56.21|55.91|56.24|55.94|56.2|55.9|15
1722489750000|2024-08-01 05:22:30|56.2|55.9|56.23|55.93|56.23|55.93|56.2|55.9|9
1722489760000|2024-08-01 05:22:40|56.24|55.94|56.24|55.94|56.24|55.94|56.24|55.94|1
1722489770000|2024-08-01 05:22:50|56.23|55.93|56.23|55.93|56.24|55.94|56.22|55.92|9
1722489780000|2024-08-01 05:23:00|56.22|55.92|56.27|55.97|56.27|55.97|56.22|55.92|13
1722489790000|2024-08-01 05:23:10|56.26|55.96|56.27|55.97|56.27|55.97|56.24|55.94|9
1722489800000|2024-08-01 05:23:20|56.26|55.96|56.3|56|56.3|56|56.26|55.96|12
1722489810000|2024-08-01 05:23:30|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|12
1722489820000|2024-08-01 05:23:40|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|5
1722489830000|2024-08-01 05:23:50|56.31|56.01|56.28|55.98|56.32|56.02|56.28|55.98|12
1722489840000|2024-08-01 05:24:00|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|4
1722489850000|2024-08-01 05:24:10|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|15
1722489860000|2024-08-01 05:24:20|56.27|55.97|56.26|55.96|56.29|55.99|56.26|55.96|10
1722489870000|2024-08-01 05:24:30|56.28|55.98|56.27|55.97|56.29|55.99|56.27|55.97|12
1722489880000|2024-08-01 05:24:40|56.28|55.98|56.24|55.94|56.28|55.98|56.24|55.94|6
1722489890000|2024-08-01 05:24:50|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|10
1722489900000|2024-08-01 05:25:00|56.23|55.93|56.27|55.97|56.27|55.97|56.23|55.93|17
1722489910000|2024-08-01 05:25:10|56.26|55.96|56.34|56.04|56.38|56.08|56.26|55.96|25
1722489920000|2024-08-01 05:25:20|56.33|56.03|56.4|56.1|56.4|56.1|56.33|56.03|14
1722489930000|2024-08-01 05:25:30|56.41|56.11|56.39|56.09|56.42|56.12|56.38|56.08|18
1722489940000|2024-08-01 05:25:40|56.4|56.1|56.33|56.03|56.41|56.11|56.33|56.03|13
1722489950000|2024-08-01 05:25:50|56.34|56.04|56.32|56.02|56.35|56.05|56.32|56.02|12
1722489960000|2024-08-01 05:26:00|56.31|56.01|56.27|55.97|56.32|56.02|56.26|55.96|12
1722489970000|2024-08-01 05:26:10|56.26|55.96|56.31|56.01|56.31|56.01|56.26|55.96|18
1722489980000|2024-08-01 05:26:20|56.32|56.02|56.3|56|56.32|56.02|56.3|56|21
1722489990000|2024-08-01 05:26:30|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|12
1722490000000|2024-08-01 05:26:40|56.28|55.98|56.28|55.98|56.29|55.99|56.26|55.96|15
1722490010000|2024-08-01 05:26:50|56.26|55.96|56.23|55.93|56.26|55.96|56.22|55.92|10
1722490020000|2024-08-01 05:27:00|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|11
1722490030000|2024-08-01 05:27:10|56.27|55.97|56.25|55.95|56.27|55.97|56.23|55.93|17
1722490040000|2024-08-01 05:27:20|56.23|55.93|56.28|55.98|56.28|55.98|56.23|55.93|21
1722490050000|2024-08-01 05:27:30|56.29|55.99|56.28|55.98|56.3|56|56.27|55.97|12
1722490060000|2024-08-01 05:27:40|56.29|55.99|56.28|55.98|56.29|55.99|56.26|55.96|13
1722490070000|2024-08-01 05:27:50|56.26|55.96|56.3|56|56.3|56|56.26|55.96|11
1722490080000|2024-08-01 05:28:00|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|19
1722490090000|2024-08-01 05:28:10|56.27|55.97|56.3|56|56.31|56.01|56.27|55.97|16
1722490100000|2024-08-01 05:28:20|56.31|56.01|56.28|55.98|56.32|56.02|56.28|55.98|19
1722490110000|2024-08-01 05:28:30|56.27|55.97|56.31|56.01|56.31|56.01|56.27|55.97|13
1722490120000|2024-08-01 05:28:40|56.32|56.02|56.35|56.05|56.35|56.05|56.31|56.01|7
1722490130000|2024-08-01 05:28:50|56.33|56.03|56.37|56.07|56.37|56.07|56.33|56.03|14
1722490140000|2024-08-01 05:29:00|56.38|56.08|56.37|56.07|56.4|56.1|56.37|56.07|19
1722490150000|2024-08-01 05:29:10|56.39|56.09|56.34|56.04|56.39|56.09|56.33|56.03|22
1722490160000|2024-08-01 05:29:20|56.33|56.03|56.33|56.03|56.34|56.04|56.32|56.02|15
1722490170000|2024-08-01 05:29:30|56.32|56.02|56.36|56.06|56.36|56.06|56.32|56.02|6
1722490180000|2024-08-01 05:29:40|56.35|56.05|56.34|56.04|56.36|56.06|56.33|56.03|13
1722490190000|2024-08-01 05:29:50|56.33|56.03|56.33|56.03|56.34|56.04|56.31|56.01|22
1722490200000|2024-08-01 05:30:00|56.32|56.02|56.32|56.02|56.33|56.03|56.3|56|20
1722490210000|2024-08-01 05:30:10|56.33|56.03|56.28|55.98|56.33|56.03|56.27|55.97|22
1722490220000|2024-08-01 05:30:20|56.27|55.97|56.24|55.94|56.28|55.98|56.23|55.93|22
1722490230000|2024-08-01 05:30:30|56.25|55.95|56.22|55.92|56.27|55.97|56.22|55.92|21
1722490240000|2024-08-01 05:30:40|56.23|55.93|56.21|55.91|56.24|55.94|56.2|55.9|16
1722490250000|2024-08-01 05:30:50|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|18
1722490260000|2024-08-01 05:31:00|56.21|55.91|56.19|55.89|56.22|55.92|56.18|55.88|25
1722490270000|2024-08-01 05:31:10|56.2|55.9|56.2|55.9|56.21|55.91|56.18|55.88|22
1722490280000|2024-08-01 05:31:20|56.21|55.91|56.22|55.92|56.23|55.93|56.2|55.9|10
1722490290000|2024-08-01 05:31:30|56.23|55.93|56.2|55.9|56.24|55.94|56.2|55.9|17
1722490300000|2024-08-01 05:31:40|56.21|55.91|56.18|55.88|56.21|55.91|56.16|55.86|16
1722490310000|2024-08-01 05:31:50|56.19|55.89|56.19|55.89|56.19|55.89|56.17|55.87|13
1722490320000|2024-08-01 05:32:00|56.18|55.88|56.21|55.91|56.21|55.91|56.17|55.87|19
1722490330000|2024-08-01 05:32:10|56.2|55.9|56.18|55.88|56.2|55.9|56.17|55.87|9
1722490340000|2024-08-01 05:32:20|56.2|55.9|56.15|55.85|56.2|55.9|56.15|55.85|10
1722490350000|2024-08-01 05:32:30|56.14|55.84|56.12|55.82|56.14|55.84|56.11|55.81|13
1722490360000|2024-08-01 05:32:40|56.13|55.83|56.1|55.8|56.13|55.83|56.1|55.8|6
1722490370000|2024-08-01 05:32:50|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|13
1722490380000|2024-08-01 05:33:00|56.13|55.83|56.13|55.83|56.15|55.85|56.12|55.82|17
1722490390000|2024-08-01 05:33:10|56.14|55.84|56.13|55.83|56.14|55.84|56.12|55.82|3
1722490400000|2024-08-01 05:33:20|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1722490410000|2024-08-01 05:33:30|56.12|55.82|56.12|55.82|56.14|55.84|56.11|55.81|5
1722490420000|2024-08-01 05:33:40|56.11|55.81|56.11|55.81|56.13|55.83|56.11|55.81|6
1722490430000|2024-08-01 05:33:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1722490440000|2024-08-01 05:34:00|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|19
1722490450000|2024-08-01 05:34:10|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|16
1722490460000|2024-08-01 05:34:20|56.12|55.82|56.13|55.83|56.14|55.84|56.11|55.81|18
1722490470000|2024-08-01 05:34:30|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|6
1722490480000|2024-08-01 05:34:40|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|10
1722490490000|2024-08-01 05:34:50|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|9
1722490500000|2024-08-01 05:35:00|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|13
1722490510000|2024-08-01 05:35:10|56.11|55.81|56.16|55.86|56.17|55.87|56.11|55.81|14
1722490520000|2024-08-01 05:35:20|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|9
1722490530000|2024-08-01 05:35:30|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|9
1722490540000|2024-08-01 05:35:40|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1722490550000|2024-08-01 05:35:50|56.19|55.89|56.12|55.82|56.19|55.89|56.12|55.82|7
1722490560000|2024-08-01 05:36:00|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|5
1722490570000|2024-08-01 05:36:10|56.12|55.82|56.09|55.79|56.13|55.83|56.08|55.78|15
1722490580000|2024-08-01 05:36:20|56.08|55.78|56.09|55.79|56.09|55.79|56.07|55.77|8
1722490590000|2024-08-01 05:36:30|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|8
1722490600000|2024-08-01 05:36:40|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|12
1722490610000|2024-08-01 05:36:50|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|7
1722490620000|2024-08-01 05:37:00|56.08|55.78|56.07|55.77|56.08|55.78|56.06|55.76|8
1722490630000|2024-08-01 05:37:10|56.06|55.76|56.06|55.76|56.08|55.78|56.04|55.74|24
1722490640000|2024-08-01 05:37:20|56.07|55.77|56.06|55.76|56.07|55.77|56.05|55.75|11
1722490650000|2024-08-01 05:37:30|56.05|55.75|56.07|55.77|56.09|55.79|56.05|55.75|24
1722490660000|2024-08-01 05:37:40|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|12
1722490680000|2024-08-01 05:38:00|56.11|55.81|56.1|55.8|56.11|55.81|56.09|55.79|7
1722490690000|2024-08-01 05:38:10|56.08|55.78|56.12|55.82|56.12|55.82|56.08|55.78|15
1722490700000|2024-08-01 05:38:20|56.11|55.81|56.13|55.83|56.15|55.85|56.11|55.81|12
1722490710000|2024-08-01 05:38:30|56.12|55.82|56.1|55.8|56.13|55.83|56.09|55.79|7
1722490720000|2024-08-01 05:38:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1722490740000|2024-08-01 05:39:00|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|11
1722490750000|2024-08-01 05:39:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|8
1722490760000|2024-08-01 05:39:20|56.1|55.8|56.1|55.8|56.12|55.82|56.1|55.8|13
1722490770000|2024-08-01 05:39:30|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|15
1722490780000|2024-08-01 05:39:40|56.11|55.81|56.12|55.82|56.14|55.84|56.11|55.81|18
1722490790000|2024-08-01 05:39:50|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|16
1722490800000|2024-08-01 05:40:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1722490810000|2024-08-01 05:40:10|56.1|55.8|56.12|55.82|56.13|55.83|56.1|55.8|15
1722490820000|2024-08-01 05:40:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|13
1722490830000|2024-08-01 05:40:30|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|10
1722490840000|2024-08-01 05:40:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|12
1722490850000|2024-08-01 05:40:50|56.08|55.78|56.07|55.77|56.09|55.79|56.07|55.77|4
1722490860000|2024-08-01 05:41:00|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|7
1722490870000|2024-08-01 05:41:10|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|9
1722490880000|2024-08-01 05:41:20|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1722490890000|2024-08-01 05:41:30|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1722490900000|2024-08-01 05:41:40|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|7
1722490910000|2024-08-01 05:41:50|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|11
1722490920000|2024-08-01 05:42:00|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|11
1722490930000|2024-08-01 05:42:10|56.08|55.78|56.08|55.78|56.1|55.8|56.07|55.77|11
1722490940000|2024-08-01 05:42:20|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|10
1722490950000|2024-08-01 05:42:30|56.09|55.79|56.1|55.8|56.1|55.8|56.08|55.78|15
1722490960000|2024-08-01 05:42:40|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|6
1722490970000|2024-08-01 05:42:50|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|9
1722490980000|2024-08-01 05:43:00|56.1|55.8|56.1|55.8|56.1|55.8|56.08|55.78|8
1722490990000|2024-08-01 05:43:10|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|9
1722491000000|2024-08-01 05:43:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|5
1722491010000|2024-08-01 05:43:30|56.11|55.81|56.1|55.8|56.11|55.81|56.09|55.79|16
1722491020000|2024-08-01 05:43:40|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|9
1722491030000|2024-08-01 05:43:50|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|10
1722491040000|2024-08-01 05:44:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|10
1722491050000|2024-08-01 05:44:10|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|5
1722491060000|2024-08-01 05:44:20|56.11|55.81|56.1|55.8|56.12|55.82|56.09|55.79|12
1722491070000|2024-08-01 05:44:30|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|20
1722491080000|2024-08-01 05:44:40|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|13
1722491090000|2024-08-01 05:44:50|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|10
1722491100000|2024-08-01 05:45:00|56.12|55.82|56.11|55.81|56.13|55.83|56.09|55.79|16
1722491110000|2024-08-01 05:45:10|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|10
1722491120000|2024-08-01 05:45:20|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|17
1722491130000|2024-08-01 05:45:30|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|20
1722491140000|2024-08-01 05:45:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|6
1722491150000|2024-08-01 05:45:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|13
1722491160000|2024-08-01 05:46:00|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|10
1722491170000|2024-08-01 05:46:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|6
1722491180000|2024-08-01 05:46:20|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|13
1722491190000|2024-08-01 05:46:30|56.08|55.78|56.11|55.81|56.11|55.81|56.08|55.78|17
1722491200000|2024-08-01 05:46:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|12
1722491210000|2024-08-01 05:46:50|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|12
1722491220000|2024-08-01 05:47:00|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1722491230000|2024-08-01 05:47:10|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|18
1722491240000|2024-08-01 05:47:20|56.1|55.8|56.12|55.82|56.13|55.83|56.09|55.79|18
1722491250000|2024-08-01 05:47:30|56.13|55.83|56.11|55.81|56.13|55.83|56.1|55.8|17
1722491260000|2024-08-01 05:47:40|56.12|55.82|56.12|55.82|56.12|55.82|56.09|55.79|15
1722491270000|2024-08-01 05:47:50|56.11|55.81|56.08|55.78|56.11|55.81|56.05|55.75|19
1722491280000|2024-08-01 05:48:00|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|16
1722491290000|2024-08-01 05:48:10|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|5
1722491300000|2024-08-01 05:48:20|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|11
1722491310000|2024-08-01 05:48:30|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1722491320000|2024-08-01 05:48:40|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|5
1722491330000|2024-08-01 05:48:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1722491340000|2024-08-01 05:49:00|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|6
1722491350000|2024-08-01 05:49:10|56.13|55.83|56.12|55.82|56.14|55.84|56.11|55.81|13
1722491360000|2024-08-01 05:49:20|56.13|55.83|56.13|55.83|56.13|55.83|56.11|55.81|14
1722491370000|2024-08-01 05:49:30|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|11
1722491380000|2024-08-01 05:49:40|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|12
1722491390000|2024-08-01 05:49:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|9
1722491400000|2024-08-01 05:50:00|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|13
1722491410000|2024-08-01 05:50:10|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|10
1722491420000|2024-08-01 05:50:20|56.15|55.85|56.19|55.89|56.19|55.89|56.15|55.85|11
1722491430000|2024-08-01 05:50:30|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|13
1722491440000|2024-08-01 05:50:40|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|11
1722491450000|2024-08-01 05:50:50|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|7
1722491460000|2024-08-01 05:51:00|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|6
1722491470000|2024-08-01 05:51:10|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|11
1722491480000|2024-08-01 05:51:20|56.19|55.89|56.21|55.91|56.21|55.91|56.19|55.89|5
1722491490000|2024-08-01 05:51:30|56.2|55.9|56.21|55.91|56.22|55.92|56.2|55.9|12
1722491500000|2024-08-01 05:51:40|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1722491510000|2024-08-01 05:51:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1722491520000|2024-08-01 05:52:00|56.22|55.92|56.22|55.92|56.23|55.93|56.2|55.9|16
1722491530000|2024-08-01 05:52:10|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|6
1722491540000|2024-08-01 05:52:20|56.23|55.93|56.24|55.94|56.25|55.95|56.23|55.93|10
1722491550000|2024-08-01 05:52:30|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|11
1722491560000|2024-08-01 05:52:40|56.24|55.94|56.3|56|56.3|56|56.23|55.93|13
1722491570000|2024-08-01 05:52:50|56.29|55.99|56.31|56.01|56.31|56.01|56.29|55.99|17
1722491580000|2024-08-01 05:53:00|56.3|56|56.31|56.01|56.31|56.01|56.28|55.98|19
1722491590000|2024-08-01 05:53:10|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|12
1722491600000|2024-08-01 05:53:20|56.3|56|56.3|56|56.31|56.01|56.29|55.99|11
1722491610000|2024-08-01 05:53:30|56.31|56.01|56.3|56|56.32|56.02|56.3|56|12
1722491620000|2024-08-01 05:53:40|56.29|55.99|56.22|55.92|56.3|56|56.21|55.91|9
1722491630000|2024-08-01 05:53:50|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|3
1722491640000|2024-08-01 05:54:00|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|5
1722491650000|2024-08-01 05:54:10|56.18|55.88|56.18|55.88|56.2|55.9|56.18|55.88|15
1722491660000|2024-08-01 05:54:20|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|14
1722491670000|2024-08-01 05:54:30|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|9
1722491680000|2024-08-01 05:54:40|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|17
1722491690000|2024-08-01 05:54:50|56.19|55.89|56.17|55.87|56.19|55.89|56.16|55.86|16
1722491700000|2024-08-01 05:55:00|56.16|55.86|56.17|55.87|56.19|55.89|56.16|55.86|11
1722491710000|2024-08-01 05:55:10|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|12
1722491720000|2024-08-01 05:55:20|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|7
1722491730000|2024-08-01 05:55:30|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|4
1722491740000|2024-08-01 05:55:40|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|6
1722491750000|2024-08-01 05:55:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|9
1722491760000|2024-08-01 05:56:00|56.22|55.92|56.2|55.9|56.22|55.92|56.19|55.89|17
1722491770000|2024-08-01 05:56:10|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|9
1722491780000|2024-08-01 05:56:20|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|11
1722491790000|2024-08-01 05:56:30|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|3
1722491800000|2024-08-01 05:56:40|56.2|55.9|56.17|55.87|56.21|55.91|56.16|55.86|17
1722491810000|2024-08-01 05:56:50|56.16|55.86|56.17|55.87|56.18|55.88|56.16|55.86|8
1722491820000|2024-08-01 05:57:00|56.16|55.86|56.18|55.88|56.19|55.89|56.16|55.86|9
1722491830000|2024-08-01 05:57:10|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|7
1722491840000|2024-08-01 05:57:20|56.19|55.89|56.19|55.89|56.2|55.9|56.17|55.87|14
1722491850000|2024-08-01 05:57:30|56.17|55.87|56.14|55.84|56.18|55.88|56.13|55.83|18
1722491860000|2024-08-01 05:57:40|56.15|55.85|56.13|55.83|56.15|55.85|56.12|55.82|11
1722491870000|2024-08-01 05:57:50|56.14|55.84|56.13|55.83|56.14|55.84|56.1|55.8|8
1722491880000|2024-08-01 05:58:00|56.14|55.84|56.12|55.82|56.14|55.84|56.12|55.82|18
1722491890000|2024-08-01 05:58:10|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|13
1722491900000|2024-08-01 05:58:20|56.11|55.81|56.1|55.8|56.12|55.82|56.1|55.8|15
1722491910000|2024-08-01 05:58:30|56.11|55.81|56.08|55.78|56.11|55.81|56.07|55.77|17
1722491920000|2024-08-01 05:58:40|56.09|55.79|56.1|55.8|56.1|55.8|56.08|55.78|6
1722491930000|2024-08-01 05:58:50|56.11|55.81|56.1|55.8|56.11|55.81|56.07|55.77|13
1722491940000|2024-08-01 05:59:00|56.09|55.79|56.06|55.76|56.1|55.8|56.06|55.76|17
1722491950000|2024-08-01 05:59:10|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|8
1722491960000|2024-08-01 05:59:20|56.07|55.77|56.08|55.78|56.08|55.78|56.05|55.75|15
1722491970000|2024-08-01 05:59:30|56.09|55.79|56.1|55.8|56.1|55.8|56.07|55.77|18
1722491980000|2024-08-01 05:59:40|56.08|55.78|56.08|55.78|56.1|55.8|56.08|55.78|10
1722491990000|2024-08-01 05:59:50|56.09|55.79|56.11|55.81|56.11|55.81|56.08|55.78|13
1722492000000|2024-08-01 06:00:00|56.1|55.8|56.07|55.77|56.11|55.81|56.06|55.76|22
1722492010000|2024-08-01 06:00:10|56.06|55.76|56.05|55.75|56.07|55.77|56.05|55.75|16
1722492020000|2024-08-01 06:00:20|56.04|55.74|56.02|55.72|56.05|55.75|56.02|55.72|8
1722492030000|2024-08-01 06:00:30|56.03|55.73|56.03|55.73|56.04|55.74|56|55.7|19
1722492040000|2024-08-01 06:00:40|56.04|55.74|56.08|55.78|56.09|55.79|56.03|55.73|17
1722492050000|2024-08-01 06:00:50|56.09|55.79|56.1|55.8|56.11|55.81|56.08|55.78|15
1722492060000|2024-08-01 06:01:00|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|10
1722492070000|2024-08-01 06:01:10|56.11|55.81|56.12|55.82|56.13|55.83|56.09|55.79|14
1722492080000|2024-08-01 06:01:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|4
1722492090000|2024-08-01 06:01:30|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|16
1722492100000|2024-08-01 06:01:40|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|8
1722492110000|2024-08-01 06:01:50|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|16
1722492120000|2024-08-01 06:02:00|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|16
1722492130000|2024-08-01 06:02:10|56.12|55.82|56.08|55.78|56.13|55.83|56.08|55.78|14
1722492140000|2024-08-01 06:02:20|56.09|55.79|56.12|55.82|56.12|55.82|56.07|55.77|18
1722492150000|2024-08-01 06:02:30|56.11|55.81|56.1|55.8|56.12|55.82|56.09|55.79|21
1722492160000|2024-08-01 06:02:40|56.12|55.82|56.13|55.83|56.13|55.83|56.09|55.79|14
1722492170000|2024-08-01 06:02:50|56.12|55.82|56.12|55.82|56.13|55.83|56.1|55.8|22
1722492180000|2024-08-01 06:03:00|56.11|55.81|56.12|55.82|56.13|55.83|56.1|55.8|20
1722492190000|2024-08-01 06:03:10|56.11|55.81|56.07|55.77|56.12|55.82|56.04|55.74|19
1722492200000|2024-08-01 06:03:20|56.06|55.76|56.04|55.74|56.07|55.77|56.03|55.73|18
1722492210000|2024-08-01 06:03:30|56.05|55.75|56.03|55.73|56.05|55.75|56.02|55.72|22
1722492220000|2024-08-01 06:03:40|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|25
1722492230000|2024-08-01 06:03:50|56.03|55.73|56.03|55.73|56.03|55.73|56|55.7|16
1722492240000|2024-08-01 06:04:00|56.07|55.77|56.05|55.75|56.09|55.79|56.05|55.75|20
1722492250000|2024-08-01 06:04:10|56.07|55.77|56.05|55.75|56.07|55.77|56.04|55.74|15
1722492260000|2024-08-01 06:04:20|56.04|55.74|56.03|55.73|56.05|55.75|56.02|55.72|12
1722492270000|2024-08-01 06:04:30|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|23
1722492280000|2024-08-01 06:04:40|56.02|55.72|56.02|55.72|56.04|55.74|56.02|55.72|20
1722492290000|2024-08-01 06:04:50|56.03|55.73|56|55.7|56.03|55.73|55.99|55.69|19
1722492300000|2024-08-01 06:05:00|56.01|55.71|56.02|55.72|56.03|55.73|55.99|55.69|19
1722492310000|2024-08-01 06:05:10|56.03|55.73|56.03|55.73|56.04|55.74|56.01|55.71|13
1722492320000|2024-08-01 06:05:20|56.04|55.74|56.03|55.73|56.04|55.74|56.02|55.72|15
1722492330000|2024-08-01 06:05:30|56.04|55.74|56.07|55.77|56.07|55.77|56.03|55.73|15
1722492340000|2024-08-01 06:05:40|56.06|55.76|56.03|55.73|56.06|55.76|56.02|55.72|16
1722492350000|2024-08-01 06:05:50|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|9
1722492360000|2024-08-01 06:06:00|56.04|55.74|56.01|55.71|56.04|55.74|56.01|55.71|13
1722492370000|2024-08-01 06:06:10|56|55.7|55.99|55.69|56.02|55.72|55.98|55.68|16
1722492380000|2024-08-01 06:06:20|55.98|55.68|56|55.7|56|55.7|55.97|55.67|18
1722492390000|2024-08-01 06:06:30|55.98|55.68|56|55.7|56.01|55.71|55.97|55.67|18
1722492400000|2024-08-01 06:06:40|55.99|55.69|55.99|55.69|56.01|55.71|55.98|55.68|25
1722492410000|2024-08-01 06:06:50|56|55.7|55.99|55.69|56|55.7|55.98|55.68|10
1722492420000|2024-08-01 06:07:00|55.98|55.68|55.93|55.63|56.01|55.71|55.93|55.63|22
1722492430000|2024-08-01 06:07:10|55.92|55.62|55.88|55.58|55.92|55.62|55.85|55.55|14
1722492440000|2024-08-01 06:07:20|55.87|55.57|55.9|55.6|55.92|55.62|55.87|55.57|9
1722492450000|2024-08-01 06:07:30|55.91|55.61|55.88|55.58|55.92|55.62|55.87|55.57|13
1722492460000|2024-08-01 06:07:40|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|17
1722492470000|2024-08-01 06:07:50|55.88|55.58|55.88|55.58|55.9|55.6|55.87|55.57|12
1722492480000|2024-08-01 06:08:00|55.89|55.59|55.87|55.57|55.9|55.6|55.87|55.57|16
1722492490000|2024-08-01 06:08:10|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|11
1722492500000|2024-08-01 06:08:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|7
1722492510000|2024-08-01 06:08:30|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|5
1722492520000|2024-08-01 06:08:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|6
1722492530000|2024-08-01 06:08:50|55.86|55.56|55.83|55.53|55.88|55.58|55.83|55.53|8
1722492540000|2024-08-01 06:09:00|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|11
1722492550000|2024-08-01 06:09:10|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|19
1722492560000|2024-08-01 06:09:20|55.79|55.49|55.79|55.49|55.81|55.51|55.79|55.49|16
1722492570000|2024-08-01 06:09:30|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|7
1722492580000|2024-08-01 06:09:40|55.78|55.48|55.79|55.49|55.8|55.5|55.77|55.47|10
1722492590000|2024-08-01 06:09:50|55.77|55.47|55.77|55.47|55.79|55.49|55.77|55.47|4
1722492600000|2024-08-01 06:10:00|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|12
1722492610000|2024-08-01 06:10:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|12
1722492620000|2024-08-01 06:10:20|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|16
1722492630000|2024-08-01 06:10:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|10
1722492640000|2024-08-01 06:10:40|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|11
1722492650000|2024-08-01 06:10:50|55.78|55.48|55.78|55.48|55.8|55.5|55.77|55.47|8
1722492660000|2024-08-01 06:11:00|55.8|55.5|55.72|55.42|55.8|55.5|55.72|55.42|16
1722492670000|2024-08-01 06:11:10|55.7|55.4|55.7|55.4|55.72|55.42|55.68|55.38|20
1722492680000|2024-08-01 06:11:20|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|22
1722492690000|2024-08-01 06:11:30|55.73|55.43|55.68|55.38|55.73|55.43|55.68|55.38|17
1722492700000|2024-08-01 06:11:40|55.7|55.4|55.69|55.39|55.71|55.41|55.68|55.38|19
1722492710000|2024-08-01 06:11:50|55.7|55.4|55.7|55.4|55.7|55.4|55.67|55.37|8
1722492720000|2024-08-01 06:12:00|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|14
1722492730000|2024-08-01 06:12:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|13
1722492740000|2024-08-01 06:12:20|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|8
1722492750000|2024-08-01 06:12:30|55.69|55.39|55.71|55.41|55.71|55.41|55.67|55.37|11
1722492760000|2024-08-01 06:12:40|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|12
1722492770000|2024-08-01 06:12:50|55.7|55.4|55.7|55.4|55.72|55.42|55.69|55.39|10
1722492780000|2024-08-01 06:13:00|55.69|55.39|55.68|55.38|55.71|55.41|55.66|55.36|21
1722492790000|2024-08-01 06:13:10|55.67|55.37|55.68|55.38|55.69|55.39|55.66|55.36|17
1722492800000|2024-08-01 06:13:20|55.69|55.39|55.67|55.37|55.7|55.4|55.66|55.36|17
1722492810000|2024-08-01 06:13:30|55.68|55.38|55.69|55.39|55.69|55.39|55.66|55.36|20
1722492820000|2024-08-01 06:13:40|55.68|55.38|55.68|55.38|55.7|55.4|55.66|55.36|13
1722492830000|2024-08-01 06:13:50|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|10
1722492840000|2024-08-01 06:14:00|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|4
1722492850000|2024-08-01 06:14:10|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|6
1722492860000|2024-08-01 06:14:20|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1722492870000|2024-08-01 06:14:30|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|6
1722492880000|2024-08-01 06:14:40|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|13
1722492890000|2024-08-01 06:14:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|9
1722492900000|2024-08-01 06:15:00|55.7|55.4|55.69|55.39|55.72|55.42|55.69|55.39|23
1722492910000|2024-08-01 06:15:10|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|11
1722492920000|2024-08-01 06:15:20|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|9
1722492930000|2024-08-01 06:15:30|55.7|55.4|55.66|55.36|55.71|55.41|55.64|55.34|11
1722492940000|2024-08-01 06:15:40|55.67|55.37|55.65|55.35|55.67|55.37|55.64|55.34|11
1722492950000|2024-08-01 06:15:50|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|11
1722492960000|2024-08-01 06:16:00|55.63|55.33|55.61|55.31|55.64|55.34|55.61|55.31|11
1722492970000|2024-08-01 06:16:10|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|16
1722492980000|2024-08-01 06:16:20|55.59|55.29|55.61|55.31|55.62|55.32|55.58|55.28|18
1722492990000|2024-08-01 06:16:30|55.6|55.3|55.68|55.38|55.68|55.38|55.6|55.3|21
1722493000000|2024-08-01 06:16:40|55.66|55.36|55.68|55.38|55.68|55.38|55.64|55.34|11
1722493010000|2024-08-01 06:16:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722493020000|2024-08-01 06:17:00|55.67|55.37|55.63|55.33|55.67|55.37|55.61|55.31|17
1722493030000|2024-08-01 06:17:10|55.62|55.32|55.68|55.38|55.68|55.38|55.61|55.31|22
1722493040000|2024-08-01 06:17:20|55.69|55.39|55.65|55.35|55.7|55.4|55.63|55.33|22
1722493050000|2024-08-01 06:17:30|55.64|55.34|55.61|55.31|55.65|55.35|55.61|55.31|14
1722493060000|2024-08-01 06:17:40|55.6|55.3|55.61|55.31|55.64|55.34|55.6|55.3|16
1722493070000|2024-08-01 06:17:50|55.63|55.33|55.64|55.34|55.64|55.34|55.61|55.31|23
1722493080000|2024-08-01 06:18:00|55.67|55.37|55.68|55.38|55.68|55.38|55.65|55.35|14
1722493090000|2024-08-01 06:18:10|55.69|55.39|55.7|55.4|55.72|55.42|55.69|55.39|15
1722493100000|2024-08-01 06:18:20|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|11
1722493110000|2024-08-01 06:18:30|55.72|55.42|55.72|55.42|55.73|55.43|55.7|55.4|13
1722493120000|2024-08-01 06:18:40|55.71|55.41|55.72|55.42|55.72|55.42|55.69|55.39|11
1722493130000|2024-08-01 06:18:50|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|14
1722493140000|2024-08-01 06:19:00|55.73|55.43|55.72|55.42|55.74|55.44|55.71|55.41|20
1722493150000|2024-08-01 06:19:10|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|20
1722493160000|2024-08-01 06:19:20|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|13
1722493170000|2024-08-01 06:19:30|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|6
1722493180000|2024-08-01 06:19:40|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|9
1722493190000|2024-08-01 06:19:50|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|11
1722493200000|2024-08-01 06:20:00|55.73|55.43|55.71|55.41|55.73|55.43|55.7|55.4|9
1722493210000|2024-08-01 06:20:10|55.72|55.42|55.74|55.44|55.74|55.44|55.7|55.4|11
1722493220000|2024-08-01 06:20:20|55.72|55.42|55.71|55.41|55.74|55.44|55.7|55.4|17
1722493230000|2024-08-01 06:20:30|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|14
1722493240000|2024-08-01 06:20:40|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|10
1722493250000|2024-08-01 06:20:50|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|9
1722493260000|2024-08-01 06:21:00|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|10
1722493270000|2024-08-01 06:21:10|55.72|55.42|55.77|55.47|55.79|55.49|55.72|55.42|18
1722493280000|2024-08-01 06:21:20|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|12
1722493290000|2024-08-01 06:21:30|55.75|55.45|55.77|55.47|55.78|55.48|55.74|55.44|14
1722493300000|2024-08-01 06:21:40|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|7
1722493310000|2024-08-01 06:21:50|55.75|55.45|55.77|55.47|55.77|55.47|55.74|55.44|9
1722493320000|2024-08-01 06:22:00|55.78|55.48|55.8|55.5|55.81|55.51|55.77|55.47|11
1722493330000|2024-08-01 06:22:10|55.81|55.51|55.78|55.48|55.81|55.51|55.77|55.47|18
1722493340000|2024-08-01 06:22:20|55.8|55.5|55.81|55.51|55.82|55.52|55.78|55.48|12
1722493350000|2024-08-01 06:22:30|55.82|55.52|55.8|55.5|55.82|55.52|55.79|55.49|10
1722493360000|2024-08-01 06:22:40|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|7
1722493370000|2024-08-01 06:22:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|14
1722493380000|2024-08-01 06:23:00|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|7
1722493390000|2024-08-01 06:23:10|55.8|55.5|55.78|55.48|55.81|55.51|55.78|55.48|12
1722493400000|2024-08-01 06:23:20|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|10
1722493410000|2024-08-01 06:23:30|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|16
1722493420000|2024-08-01 06:23:40|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|8
1722493430000|2024-08-01 06:23:50|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|14
1722493440000|2024-08-01 06:24:00|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|5
1722493450000|2024-08-01 06:24:10|55.81|55.51|55.81|55.51|55.81|55.51|55.78|55.48|12
1722493460000|2024-08-01 06:24:20|55.78|55.48|55.8|55.5|55.83|55.53|55.78|55.48|16
1722493470000|2024-08-01 06:24:30|55.83|55.53|55.82|55.52|55.83|55.53|55.8|55.5|15
1722493480000|2024-08-01 06:24:40|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|11
1722493490000|2024-08-01 06:24:50|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|13
1722493500000|2024-08-01 06:25:00|55.8|55.5|55.82|55.52|55.83|55.53|55.8|55.5|11
1722493510000|2024-08-01 06:25:10|55.83|55.53|55.79|55.49|55.83|55.53|55.79|55.49|12
1722493520000|2024-08-01 06:25:20|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|18
1722493530000|2024-08-01 06:25:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|7
1722493540000|2024-08-01 06:25:40|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|7
1722493550000|2024-08-01 06:25:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722493560000|2024-08-01 06:26:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722493570000|2024-08-01 06:26:10|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1722493580000|2024-08-01 06:26:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722493590000|2024-08-01 06:26:30|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|7
1722493600000|2024-08-01 06:26:40|55.83|55.53|55.83|55.53|55.83|55.53|55.81|55.51|11
1722493610000|2024-08-01 06:26:50|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|5
1722493620000|2024-08-01 06:27:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|9
1722493630000|2024-08-01 06:27:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722493640000|2024-08-01 06:27:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1722493650000|2024-08-01 06:27:30|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|9
1722493660000|2024-08-01 06:27:40|55.79|55.49|55.8|55.5|55.8|55.5|55.77|55.47|5
1722493670000|2024-08-01 06:27:50|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|5
1722493680000|2024-08-01 06:28:00|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|13
1722493690000|2024-08-01 06:28:10|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|21
1722493700000|2024-08-01 06:28:20|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|8
1722493710000|2024-08-01 06:28:30|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722493720000|2024-08-01 06:28:40|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|12
1722493730000|2024-08-01 06:28:50|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|12
1722493740000|2024-08-01 06:29:00|55.78|55.48|55.73|55.43|55.78|55.48|55.72|55.42|10
1722493750000|2024-08-01 06:29:10|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|6
1722493760000|2024-08-01 06:29:20|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|11
1722493770000|2024-08-01 06:29:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|12
1722493780000|2024-08-01 06:29:40|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|7
1722493790000|2024-08-01 06:29:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1722493800000|2024-08-01 06:30:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|15
1722493810000|2024-08-01 06:30:10|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|12
1722493820000|2024-08-01 06:30:20|55.73|55.43|55.78|55.48|55.8|55.5|55.72|55.42|23
1722493830000|2024-08-01 06:30:30|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|12
1722493840000|2024-08-01 06:30:40|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|13
1722493850000|2024-08-01 06:30:50|55.8|55.5|55.8|55.5|55.81|55.51|55.78|55.48|10
1722493860000|2024-08-01 06:31:00|55.81|55.51|55.77|55.47|55.81|55.51|55.77|55.47|18
1722493870000|2024-08-01 06:31:10|55.76|55.46|55.76|55.46|55.77|55.47|55.72|55.42|21
1722493880000|2024-08-01 06:31:20|55.74|55.44|55.72|55.42|55.77|55.47|55.72|55.42|19
1722493890000|2024-08-01 06:31:30|55.75|55.45|55.73|55.43|55.75|55.45|55.72|55.42|18
1722493900000|2024-08-01 06:31:40|55.71|55.41|55.69|55.39|55.73|55.43|55.69|55.39|15
1722493910000|2024-08-01 06:31:50|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|17
1722493920000|2024-08-01 06:32:00|55.66|55.36|55.66|55.36|55.69|55.39|55.66|55.36|20
1722493930000|2024-08-01 06:32:10|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|18
1722493940000|2024-08-01 06:32:20|55.66|55.36|55.66|55.36|55.69|55.39|55.65|55.35|16
1722493950000|2024-08-01 06:32:30|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|20
1722493960000|2024-08-01 06:32:40|55.68|55.38|55.68|55.38|55.7|55.4|55.66|55.36|16
1722493970000|2024-08-01 06:32:50|55.67|55.37|55.69|55.39|55.69|55.39|55.64|55.34|24
1722493980000|2024-08-01 06:33:00|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|11
1722493990000|2024-08-01 06:33:10|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722494000000|2024-08-01 06:33:20|55.66|55.36|55.66|55.36|55.67|55.37|55.64|55.34|19
1722494010000|2024-08-01 06:33:30|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|9
1722494020000|2024-08-01 06:33:40|55.63|55.33|55.63|55.33|55.65|55.35|55.6|55.3|15
1722494030000|2024-08-01 06:33:50|55.6|55.3|55.63|55.33|55.65|55.35|55.6|55.3|20
1722494040000|2024-08-01 06:34:00|55.64|55.34|55.67|55.37|55.69|55.39|55.62|55.32|20
1722494050000|2024-08-01 06:34:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|14
1722494060000|2024-08-01 06:34:20|55.69|55.39|55.72|55.42|55.72|55.42|55.68|55.38|11
1722494070000|2024-08-01 06:34:30|55.73|55.43|55.75|55.45|55.76|55.46|55.71|55.41|15
1722494080000|2024-08-01 06:34:40|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|22
1722494090000|2024-08-01 06:34:50|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|12
1722494100000|2024-08-01 06:35:00|55.73|55.43|55.76|55.46|55.76|55.46|55.72|55.42|23
1722494110000|2024-08-01 06:35:10|55.74|55.44|55.73|55.43|55.76|55.46|55.72|55.42|19
1722494120000|2024-08-01 06:35:20|55.74|55.44|55.72|55.42|55.75|55.45|55.72|55.42|20
1722494130000|2024-08-01 06:35:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|11
1722494140000|2024-08-01 06:35:40|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|11
1722494150000|2024-08-01 06:35:50|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|10
1722494160000|2024-08-01 06:36:00|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|23
1722494170000|2024-08-01 06:36:10|55.71|55.41|55.73|55.43|55.76|55.46|55.71|55.41|9
1722494180000|2024-08-01 06:36:20|55.77|55.47|55.74|55.44|55.78|55.48|55.73|55.43|10
1722494190000|2024-08-01 06:36:30|55.75|55.45|55.78|55.48|55.78|55.48|55.72|55.42|23
1722494200000|2024-08-01 06:36:40|55.77|55.47|55.78|55.48|55.79|55.49|55.76|55.46|12
1722494210000|2024-08-01 06:36:50|55.79|55.49|55.78|55.48|55.79|55.49|55.75|55.45|15
1722494220000|2024-08-01 06:37:00|55.77|55.47|55.82|55.52|55.83|55.53|55.77|55.47|22
1722494230000|2024-08-01 06:37:10|55.81|55.51|55.81|55.51|55.84|55.54|55.8|55.5|25
1722494240000|2024-08-01 06:37:20|55.83|55.53|55.84|55.54|55.85|55.55|55.82|55.52|20
1722494250000|2024-08-01 06:37:30|55.83|55.53|55.84|55.54|55.86|55.56|55.81|55.51|23
1722494260000|2024-08-01 06:37:40|55.85|55.55|55.82|55.52|55.85|55.55|55.8|55.5|13
1722494270000|2024-08-01 06:37:50|55.83|55.53|55.78|55.48|55.83|55.53|55.78|55.48|17
1722494280000|2024-08-01 06:38:00|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|14
1722494290000|2024-08-01 06:38:10|55.79|55.49|55.81|55.51|55.81|55.51|55.77|55.47|15
1722494300000|2024-08-01 06:38:20|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|17
1722494310000|2024-08-01 06:38:30|55.81|55.51|55.81|55.51|55.81|55.51|55.77|55.47|19
1722494320000|2024-08-01 06:38:40|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|7
1722494330000|2024-08-01 06:38:50|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|10
1722494340000|2024-08-01 06:39:00|55.81|55.51|55.79|55.49|55.82|55.52|55.79|55.49|19
1722494350000|2024-08-01 06:39:10|55.82|55.52|55.82|55.52|55.84|55.54|55.8|55.5|22
1722494360000|2024-08-01 06:39:20|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|14
1722494370000|2024-08-01 06:39:30|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|12
1722494380000|2024-08-01 06:39:40|55.82|55.52|55.86|55.56|55.87|55.57|55.81|55.51|23
1722494390000|2024-08-01 06:39:50|55.91|55.61|55.92|55.62|55.92|55.62|55.88|55.58|11
1722494400000|2024-08-01 06:40:00|55.93|55.63|55.99|55.69|55.99|55.69|55.93|55.63|22
1722494410000|2024-08-01 06:40:10|56|55.7|55.99|55.69|56|55.7|55.97|55.67|16
1722494420000|2024-08-01 06:40:20|56|55.7|56.03|55.73|56.04|55.74|55.98|55.68|22
1722494430000|2024-08-01 06:40:30|56.02|55.72|56.02|55.72|56.04|55.74|55.97|55.67|23
1722494440000|2024-08-01 06:40:40|56.01|55.71|56.01|55.71|56.03|55.73|56|55.7|17
1722494450000|2024-08-01 06:40:50|56|55.7|56.04|55.74|56.04|55.74|56|55.7|22
1722494460000|2024-08-01 06:41:00|56.03|55.73|56|55.7|56.04|55.74|55.99|55.69|16
1722494470000|2024-08-01 06:41:10|55.99|55.69|55.95|55.65|55.99|55.69|55.95|55.65|21
1722494480000|2024-08-01 06:41:20|55.94|55.64|55.9|55.6|55.95|55.65|55.88|55.58|23
1722494490000|2024-08-01 06:41:30|55.89|55.59|55.9|55.6|55.91|55.61|55.87|55.57|19
1722494500000|2024-08-01 06:41:40|55.89|55.59|55.89|55.59|55.91|55.61|55.88|55.58|19
1722494510000|2024-08-01 06:41:50|55.9|55.6|55.89|55.59|55.91|55.61|55.88|55.58|16
1722494520000|2024-08-01 06:42:00|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|12
1722494530000|2024-08-01 06:42:10|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|12
1722494540000|2024-08-01 06:42:20|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|7
1722494550000|2024-08-01 06:42:30|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|16
1722494560000|2024-08-01 06:42:40|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|12
1722494570000|2024-08-01 06:42:50|55.95|55.65|55.94|55.64|55.98|55.68|55.94|55.64|16
1722494580000|2024-08-01 06:43:00|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|7
1722494590000|2024-08-01 06:43:10|55.92|55.62|55.9|55.6|55.93|55.63|55.89|55.59|12
1722494600000|2024-08-01 06:43:20|55.89|55.59|55.92|55.62|55.93|55.63|55.89|55.59|14
1722494610000|2024-08-01 06:43:30|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|12
1722494620000|2024-08-01 06:43:40|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|11
1722494630000|2024-08-01 06:43:50|55.93|55.63|55.97|55.67|55.99|55.69|55.92|55.62|14
1722494640000|2024-08-01 06:44:00|55.99|55.69|56.02|55.72|56.03|55.73|55.97|55.67|21
1722494650000|2024-08-01 06:44:10|56.01|55.71|56.01|55.71|56.03|55.73|56|55.7|21
1722494660000|2024-08-01 06:44:20|56|55.7|56.02|55.72|56.02|55.72|55.99|55.69|8
1722494670000|2024-08-01 06:44:30|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|8
1722494680000|2024-08-01 06:44:40|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|9
1722494690000|2024-08-01 06:44:50|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1722494700000|2024-08-01 06:45:00|56.01|55.71|55.98|55.68|56.02|55.72|55.97|55.67|13
1722494710000|2024-08-01 06:45:10|55.99|55.69|55.99|55.69|56.01|55.71|55.98|55.68|13
1722494720000|2024-08-01 06:45:20|55.98|55.68|55.98|55.68|56.01|55.71|55.98|55.68|10
1722494730000|2024-08-01 06:45:30|56|55.7|56.04|55.74|56.05|55.75|55.98|55.68|19
1722494740000|2024-08-01 06:45:40|56.02|55.72|56.02|55.72|56.04|55.74|56|55.7|12
1722494750000|2024-08-01 06:45:50|56.01|55.71|55.97|55.67|56.01|55.71|55.94|55.64|20
1722494760000|2024-08-01 06:46:00|55.98|55.68|55.95|55.65|55.99|55.69|55.95|55.65|21
1722494770000|2024-08-01 06:46:10|55.93|55.63|55.94|55.64|55.97|55.67|55.91|55.61|21
1722494780000|2024-08-01 06:46:20|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|19
1722494790000|2024-08-01 06:46:30|55.91|55.61|55.91|55.61|55.94|55.64|55.91|55.61|17
1722494800000|2024-08-01 06:46:40|55.94|55.64|55.9|55.6|55.94|55.64|55.9|55.6|22
1722494810000|2024-08-01 06:46:50|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|16
1722494820000|2024-08-01 06:47:00|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|15
1722494830000|2024-08-01 06:47:10|55.9|55.6|55.88|55.58|55.92|55.62|55.87|55.57|19
1722494840000|2024-08-01 06:47:20|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|18
1722494850000|2024-08-01 06:47:30|55.9|55.6|55.9|55.6|55.92|55.62|55.88|55.58|24
1722494860000|2024-08-01 06:47:40|55.88|55.58|55.91|55.61|55.91|55.61|55.87|55.57|17
1722494870000|2024-08-01 06:47:50|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|3
1722494880000|2024-08-01 06:48:00|55.89|55.59|55.87|55.57|55.9|55.6|55.86|55.56|13
1722494890000|2024-08-01 06:48:10|55.9|55.6|55.89|55.59|55.91|55.61|55.89|55.59|12
1722494900000|2024-08-01 06:48:20|55.9|55.6|55.83|55.53|55.9|55.6|55.79|55.49|21
1722494910000|2024-08-01 06:48:30|55.82|55.52|55.78|55.48|55.82|55.52|55.78|55.48|20
1722494920000|2024-08-01 06:48:40|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|23
1722494930000|2024-08-01 06:48:50|55.83|55.53|55.86|55.56|55.87|55.57|55.81|55.51|13
1722494940000|2024-08-01 06:49:00|55.87|55.57|55.82|55.52|55.87|55.57|55.82|55.52|23
1722494950000|2024-08-01 06:49:10|55.84|55.54|55.84|55.54|55.84|55.54|55.81|55.51|21
1722494960000|2024-08-01 06:49:20|55.83|55.53|55.84|55.54|55.85|55.55|55.82|55.52|19
1722494970000|2024-08-01 06:49:30|55.82|55.52|55.85|55.55|55.85|55.55|55.81|55.51|23
1722494980000|2024-08-01 06:49:40|55.84|55.54|55.83|55.53|55.85|55.55|55.8|55.5|14
1722494990000|2024-08-01 06:49:50|55.82|55.52|55.82|55.52|55.84|55.54|55.82|55.52|9
1722495000000|2024-08-01 06:50:00|55.84|55.54|55.88|55.58|55.88|55.58|55.83|55.53|18
1722495010000|2024-08-01 06:50:10|55.87|55.57|55.89|55.59|55.89|55.59|55.85|55.55|19
1722495020000|2024-08-01 06:50:20|55.87|55.57|55.88|55.58|55.89|55.59|55.86|55.56|19
1722495030000|2024-08-01 06:50:30|55.86|55.56|55.81|55.51|55.88|55.58|55.79|55.49|12
1722495040000|2024-08-01 06:50:40|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|14
1722495050000|2024-08-01 06:50:50|55.78|55.48|55.76|55.46|55.81|55.51|55.75|55.45|21
1722495060000|2024-08-01 06:51:00|55.74|55.44|55.73|55.43|55.76|55.46|55.72|55.42|19
1722495070000|2024-08-01 06:51:10|55.72|55.42|55.76|55.46|55.76|55.46|55.7|55.4|25
1722495080000|2024-08-01 06:51:20|55.77|55.47|55.76|55.46|55.77|55.47|55.72|55.42|21
1722495090000|2024-08-01 06:51:30|55.74|55.44|55.77|55.47|55.78|55.48|55.74|55.44|17
1722495100000|2024-08-01 06:51:40|55.78|55.48|55.74|55.44|55.78|55.48|55.73|55.43|21
1722495110000|2024-08-01 06:51:50|55.73|55.43|55.72|55.42|55.74|55.44|55.71|55.41|20
1722495120000|2024-08-01 06:52:00|55.73|55.43|55.77|55.47|55.78|55.48|55.73|55.43|22
1722495130000|2024-08-01 06:52:10|55.78|55.48|55.79|55.49|55.81|55.51|55.76|55.46|20
1722495140000|2024-08-01 06:52:20|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|18
1722495150000|2024-08-01 06:52:30|55.8|55.5|55.79|55.49|55.81|55.51|55.77|55.47|19
1722495160000|2024-08-01 06:52:40|55.81|55.51|55.81|55.51|55.83|55.53|55.79|55.49|17
1722495170000|2024-08-01 06:52:50|55.82|55.52|55.82|55.52|55.82|55.52|55.79|55.49|25
1722495180000|2024-08-01 06:53:00|55.79|55.49|55.81|55.51|55.82|55.52|55.79|55.49|17
1722495190000|2024-08-01 06:53:10|55.8|55.5|55.79|55.49|55.81|55.51|55.77|55.47|24
1722495200000|2024-08-01 06:53:20|55.78|55.48|55.77|55.47|55.8|55.5|55.76|55.46|22
1722495210000|2024-08-01 06:53:30|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|11
1722495220000|2024-08-01 06:53:40|55.78|55.48|55.75|55.45|55.78|55.48|55.73|55.43|8
1722495230000|2024-08-01 06:53:50|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|8
1722495240000|2024-08-01 06:54:00|55.73|55.43|55.71|55.41|55.78|55.48|55.71|55.41|14
1722495250000|2024-08-01 06:54:10|55.73|55.43|55.73|55.43|55.73|55.43|55.7|55.4|22
1722495260000|2024-08-01 06:54:20|55.71|55.41|55.71|55.41|55.74|55.44|55.71|55.41|18
1722495270000|2024-08-01 06:54:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|21
1722495280000|2024-08-01 06:54:40|55.74|55.44|55.74|55.44|55.74|55.44|55.71|55.41|13
1722495290000|2024-08-01 06:54:50|55.73|55.43|55.73|55.43|55.74|55.44|55.7|55.4|23
1722495300000|2024-08-01 06:55:00|55.72|55.42|55.7|55.4|55.72|55.42|55.68|55.38|19
1722495310000|2024-08-01 06:55:10|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|21
1722495320000|2024-08-01 06:55:20|55.7|55.4|55.71|55.41|55.72|55.42|55.68|55.38|17
1722495330000|2024-08-01 06:55:30|55.7|55.4|55.7|55.4|55.71|55.41|55.68|55.38|14
1722495340000|2024-08-01 06:55:40|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|18
1722495350000|2024-08-01 06:55:50|55.71|55.41|55.69|55.39|55.72|55.42|55.67|55.37|24
1722495360000|2024-08-01 06:56:00|55.71|55.41|55.71|55.41|55.71|55.41|55.68|55.38|19
1722495370000|2024-08-01 06:56:10|55.7|55.4|55.71|55.41|55.71|55.41|55.69|55.39|17
1722495380000|2024-08-01 06:56:20|55.69|55.39|55.71|55.41|55.71|55.41|55.67|55.37|18
1722495390000|2024-08-01 06:56:30|55.7|55.4|55.75|55.45|55.75|55.45|55.69|55.39|19
1722495400000|2024-08-01 06:56:40|55.72|55.42|55.72|55.42|55.74|55.44|55.71|55.41|21
1722495410000|2024-08-01 06:56:50|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|11
1722495420000|2024-08-01 06:57:00|55.76|55.46|55.76|55.46|55.78|55.48|55.72|55.42|22
1722495430000|2024-08-01 06:57:10|55.75|55.45|55.74|55.44|55.78|55.48|55.73|55.43|23
1722495440000|2024-08-01 06:57:20|55.75|55.45|55.78|55.48|55.8|55.5|55.74|55.44|16
1722495450000|2024-08-01 06:57:30|55.79|55.49|55.78|55.48|55.8|55.5|55.76|55.46|17
1722495460000|2024-08-01 06:57:40|55.76|55.46|55.77|55.47|55.79|55.49|55.75|55.45|11
1722495470000|2024-08-01 06:57:50|55.75|55.45|55.75|55.45|55.78|55.48|55.74|55.44|21
1722495480000|2024-08-01 06:58:00|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|17
1722495490000|2024-08-01 06:58:10|55.76|55.46|55.79|55.49|55.79|55.49|55.75|55.45|14
1722495500000|2024-08-01 06:58:20|55.76|55.46|55.72|55.42|55.76|55.46|55.72|55.42|15
1722495510000|2024-08-01 06:58:30|55.73|55.43|55.72|55.42|55.75|55.45|55.72|55.42|11
1722495520000|2024-08-01 06:58:40|55.73|55.43|55.71|55.41|55.75|55.45|55.71|55.41|11
1722495530000|2024-08-01 06:58:50|55.7|55.4|55.7|55.4|55.71|55.41|55.67|55.37|20
1722495540000|2024-08-01 06:59:00|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|12
1722495550000|2024-08-01 06:59:10|55.69|55.39|55.68|55.38|55.71|55.41|55.67|55.37|26
1722495560000|2024-08-01 06:59:20|55.67|55.37|55.68|55.38|55.71|55.41|55.67|55.37|27
1722495570000|2024-08-01 06:59:30|55.67|55.37|55.68|55.38|55.71|55.41|55.67|55.37|23
1722495580000|2024-08-01 06:59:40|55.67|55.37|55.61|55.31|55.67|55.37|55.59|55.29|15
1722495590000|2024-08-01 06:59:50|55.62|55.32|55.62|55.32|55.63|55.33|55.59|55.29|21
1722495600000|2024-08-01 07:00:00|55.61|55.31|55.63|55.33|55.64|55.34|55.61|55.31|13
1722495610000|2024-08-01 07:00:10|55.64|55.34|55.68|55.38|55.68|55.38|55.62|55.32|9
1722495620000|2024-08-01 07:00:20|55.69|55.39|55.66|55.36|55.69|55.39|55.66|55.36|6
1722495630000|2024-08-01 07:00:30|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|4
1722495640000|2024-08-01 07:00:40|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1722495650000|2024-08-01 07:00:50|55.71|55.41|55.74|55.44|55.75|55.45|55.71|55.41|5
1722495660000|2024-08-01 07:01:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722495670000|2024-08-01 07:01:10|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722495680000|2024-08-01 07:01:20|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|7
1722495690000|2024-08-01 07:01:30|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|6
1722495700000|2024-08-01 07:01:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1722495710000|2024-08-01 07:01:50|55.77|55.47|55.75|55.45|55.78|55.48|55.75|55.45|7
1722495720000|2024-08-01 07:02:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1722495730000|2024-08-01 07:02:10|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|5
1722495740000|2024-08-01 07:02:20|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1722495750000|2024-08-01 07:02:30|55.7|55.4|55.66|55.36|55.7|55.4|55.64|55.34|6
1722495760000|2024-08-01 07:02:40|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1722495770000|2024-08-01 07:02:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|4
1722495780000|2024-08-01 07:03:00|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1722495790000|2024-08-01 07:03:10|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1722495800000|2024-08-01 07:03:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1722495810000|2024-08-01 07:03:30|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1722495820000|2024-08-01 07:03:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722495830000|2024-08-01 07:03:50|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1722495840000|2024-08-01 07:04:00|55.65|55.35|55.66|55.36|55.67|55.37|55.65|55.35|5
1722495850000|2024-08-01 07:04:10|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722495870000|2024-08-01 07:04:30|55.64|55.34|55.69|55.39|55.69|55.39|55.64|55.34|6
1722495890000|2024-08-01 07:04:50|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1722495900000|2024-08-01 07:05:00|55.66|55.36|55.71|55.41|55.71|55.41|55.65|55.35|7
1722495910000|2024-08-01 07:05:10|55.72|55.42|55.73|55.43|55.73|55.43|55.71|55.41|4
1722495920000|2024-08-01 07:05:20|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722495930000|2024-08-01 07:05:30|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1722495940000|2024-08-01 07:05:40|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|5
1722495950000|2024-08-01 07:05:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722495960000|2024-08-01 07:06:00|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722495970000|2024-08-01 07:06:10|55.8|55.5|55.75|55.45|55.8|55.5|55.75|55.45|5
1722495980000|2024-08-01 07:06:20|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|4
1722495990000|2024-08-01 07:06:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722496010000|2024-08-01 07:06:50|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|3
1722496020000|2024-08-01 07:07:00|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|5
1722496030000|2024-08-01 07:07:10|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|3
1722496040000|2024-08-01 07:07:20|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|4
1722496050000|2024-08-01 07:07:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722496070000|2024-08-01 07:07:50|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1722496080000|2024-08-01 07:08:00|55.78|55.48|55.75|55.45|55.78|55.48|55.74|55.44|6
1722496090000|2024-08-01 07:08:10|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|12
1722496100000|2024-08-01 07:08:20|55.76|55.46|55.79|55.49|55.8|55.5|55.76|55.46|6
1722496110000|2024-08-01 07:08:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1722496120000|2024-08-01 07:08:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|3
1722496130000|2024-08-01 07:08:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1722496140000|2024-08-01 07:09:00|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|3
1722496150000|2024-08-01 07:09:10|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|3
1722496160000|2024-08-01 07:09:20|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|4
1722496170000|2024-08-01 07:09:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722496180000|2024-08-01 07:09:40|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|5
1722496190000|2024-08-01 07:09:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722496200000|2024-08-01 07:10:00|55.83|55.53|55.81|55.51|55.83|55.53|55.79|55.49|7
1722496210000|2024-08-01 07:10:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722496220000|2024-08-01 07:10:20|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|8
1722496230000|2024-08-01 07:10:30|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|3
1722496240000|2024-08-01 07:10:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1722496250000|2024-08-01 07:10:50|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|5
1722496260000|2024-08-01 07:11:00|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|10
1722496270000|2024-08-01 07:11:10|55.8|55.5|55.81|55.51|55.82|55.52|55.8|55.5|6
1722496280000|2024-08-01 07:11:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722496290000|2024-08-01 07:11:30|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|4
1722496300000|2024-08-01 07:11:40|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|5
1722496310000|2024-08-01 07:11:50|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|10
1722496320000|2024-08-01 07:12:00|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|3
1722496330000|2024-08-01 07:12:10|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722496340000|2024-08-01 07:12:20|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|3
1722496350000|2024-08-01 07:12:30|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1722496360000|2024-08-01 07:12:40|55.96|55.66|56.01|55.71|56.01|55.71|55.96|55.66|5
1722496370000|2024-08-01 07:12:50|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|7
1722496380000|2024-08-01 07:13:00|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|4
1722496390000|2024-08-01 07:13:10|56.05|55.75|56.03|55.73|56.06|55.76|56.03|55.73|7
1722496400000|2024-08-01 07:13:20|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1722496410000|2024-08-01 07:13:30|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|2
1722496420000|2024-08-01 07:13:40|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|5
1722496430000|2024-08-01 07:13:50|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|8
1722496440000|2024-08-01 07:14:00|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1722496450000|2024-08-01 07:14:10|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|4
1722496460000|2024-08-01 07:14:20|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|6
1722496470000|2024-08-01 07:14:30|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722496480000|2024-08-01 07:14:40|56.02|55.72|56|55.7|56.02|55.72|56|55.7|3
1722496490000|2024-08-01 07:14:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722496500000|2024-08-01 07:15:00|55.98|55.68|55.94|55.64|55.98|55.68|55.93|55.63|4
1722496510000|2024-08-01 07:15:10|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|5
1722496520000|2024-08-01 07:15:20|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1722496540000|2024-08-01 07:15:40|55.9|55.6|55.87|55.57|55.9|55.6|55.87|55.57|3
1722496550000|2024-08-01 07:15:50|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722496560000|2024-08-01 07:16:00|55.9|55.6|55.95|55.65|55.95|55.65|55.9|55.6|4
1722496570000|2024-08-01 07:16:10|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722496580000|2024-08-01 07:16:20|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1722496590000|2024-08-01 07:16:30|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|7
1722496600000|2024-08-01 07:16:40|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|3
1722496610000|2024-08-01 07:16:50|56|55.7|56.03|55.73|56.03|55.73|56|55.7|3
1722496620000|2024-08-01 07:17:00|56.04|55.74|56.02|55.72|56.04|55.74|55.99|55.69|9
1722496630000|2024-08-01 07:17:10|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|13
1722496640000|2024-08-01 07:17:20|56|55.7|55.98|55.68|56|55.7|55.97|55.67|11
1722496650000|2024-08-01 07:17:30|55.99|55.69|56.01|55.71|56.01|55.71|55.97|55.67|14
1722496660000|2024-08-01 07:17:40|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|4
1722496670000|2024-08-01 07:17:50|56|55.7|55.98|55.68|56|55.7|55.98|55.68|7
1722496680000|2024-08-01 07:18:00|55.97|55.67|55.94|55.64|55.97|55.67|55.93|55.63|4
1722496690000|2024-08-01 07:18:10|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|4
1722496700000|2024-08-01 07:18:20|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|5
1722496710000|2024-08-01 07:18:30|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|6
1722496720000|2024-08-01 07:18:40|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|9
1722496730000|2024-08-01 07:18:50|55.93|55.63|55.98|55.68|55.99|55.69|55.93|55.63|8
1722496740000|2024-08-01 07:19:00|55.97|55.67|55.98|55.68|55.98|55.68|55.96|55.66|10
1722496750000|2024-08-01 07:19:10|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|3
1722496760000|2024-08-01 07:19:20|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|6
1722496770000|2024-08-01 07:19:30|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|10
1722496780000|2024-08-01 07:19:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|8
1722496790000|2024-08-01 07:19:50|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|11
1722496800000|2024-08-01 07:20:00|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|7
1722496810000|2024-08-01 07:20:10|55.93|55.63|55.9|55.6|55.93|55.63|55.89|55.59|13
1722496820000|2024-08-01 07:20:20|55.92|55.62|55.93|55.63|55.93|55.63|55.91|55.61|8
1722496830000|2024-08-01 07:20:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|6
1722496840000|2024-08-01 07:20:40|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|7
1722496850000|2024-08-01 07:20:50|55.93|55.63|55.97|55.67|55.98|55.68|55.93|55.63|15
1722496860000|2024-08-01 07:21:00|55.98|55.68|56.02|55.72|56.02|55.72|55.98|55.68|11
1722496870000|2024-08-01 07:21:10|56.01|55.71|55.97|55.67|56.02|55.72|55.97|55.67|15
1722496880000|2024-08-01 07:21:20|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|9
1722496890000|2024-08-01 07:21:30|56|55.7|56.04|55.74|56.04|55.74|56|55.7|4
1722496900000|2024-08-01 07:21:40|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|7
1722496910000|2024-08-01 07:21:50|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|6
1722496920000|2024-08-01 07:22:00|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|6
1722496930000|2024-08-01 07:22:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1722496940000|2024-08-01 07:22:20|56.03|55.73|56.02|55.72|56.04|55.74|56.02|55.72|8
1722496950000|2024-08-01 07:22:30|56|55.7|55.98|55.68|56|55.7|55.97|55.67|4
1722496960000|2024-08-01 07:22:40|55.97|55.67|55.97|55.67|55.97|55.67|55.94|55.64|11
1722496970000|2024-08-01 07:22:50|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|8
1722496980000|2024-08-01 07:23:00|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1722496990000|2024-08-01 07:23:10|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|11
1722497000000|2024-08-01 07:23:20|55.96|55.66|55.96|55.66|55.96|55.66|55.94|55.64|5
1722497010000|2024-08-01 07:23:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|8
1722497020000|2024-08-01 07:23:40|55.97|55.67|55.98|55.68|56|55.7|55.97|55.67|12
1722497030000|2024-08-01 07:23:50|55.99|55.69|55.93|55.63|55.99|55.69|55.93|55.63|7
1722497040000|2024-08-01 07:24:00|55.94|55.64|55.96|55.66|55.98|55.68|55.94|55.64|14
1722497050000|2024-08-01 07:24:10|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|12
1722497060000|2024-08-01 07:24:20|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|8
1722497070000|2024-08-01 07:24:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1722497080000|2024-08-01 07:24:40|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1722497090000|2024-08-01 07:24:50|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|3
1722497100000|2024-08-01 07:25:00|55.95|55.65|55.99|55.69|56|55.7|55.95|55.65|18
1722497110000|2024-08-01 07:25:10|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|13
1722497120000|2024-08-01 07:25:20|56|55.7|55.99|55.69|56|55.7|55.98|55.68|6
1722497130000|2024-08-01 07:25:30|56|55.7|56|55.7|56|55.7|55.99|55.69|5
1722497140000|2024-08-01 07:25:40|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|4
1722497150000|2024-08-01 07:25:50|56.01|55.71|55.99|55.69|56.02|55.72|55.99|55.69|7
1722497160000|2024-08-01 07:26:00|56|55.7|55.99|55.69|56|55.7|55.98|55.68|10
1722497170000|2024-08-01 07:26:10|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1722497180000|2024-08-01 07:26:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|10
1722497190000|2024-08-01 07:26:30|56|55.7|56|55.7|56.01|55.71|55.99|55.69|7
1722497200000|2024-08-01 07:26:40|56.01|55.71|56.01|55.71|56.04|55.74|56.01|55.71|14
1722497210000|2024-08-01 07:26:50|56|55.7|56.03|55.73|56.03|55.73|56|55.7|4
1722497220000|2024-08-01 07:27:00|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|11
1722497230000|2024-08-01 07:27:10|56.02|55.72|56.02|55.72|56.04|55.74|56.01|55.71|12
1722497240000|2024-08-01 07:27:20|56.03|55.73|56.02|55.72|56.04|55.74|56.02|55.72|5
1722497250000|2024-08-01 07:27:30|56.04|55.74|56.05|55.75|56.05|55.75|56.02|55.72|11
1722497260000|2024-08-01 07:27:40|56.03|55.73|56.13|55.83|56.14|55.84|56.03|55.73|24
1722497270000|2024-08-01 07:27:50|56.14|55.84|56.15|55.85|56.17|55.87|56.14|55.84|12
1722497280000|2024-08-01 07:28:00|56.16|55.86|56.13|55.83|56.17|55.87|56.13|55.83|16
1722497290000|2024-08-01 07:28:10|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|10
1722497300000|2024-08-01 07:28:20|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|8
1722497310000|2024-08-01 07:28:30|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|8
1722497320000|2024-08-01 07:28:40|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1722497330000|2024-08-01 07:28:50|56.16|55.86|56.13|55.83|56.16|55.86|56.12|55.82|8
1722497340000|2024-08-01 07:29:00|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|13
1722497350000|2024-08-01 07:29:10|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|10
1722497360000|2024-08-01 07:29:20|56.12|55.82|56.14|55.84|56.15|55.85|56.12|55.82|9
1722497370000|2024-08-01 07:29:30|56.13|55.83|56.13|55.83|56.16|55.86|56.13|55.83|8
1722497380000|2024-08-01 07:29:40|56.14|55.84|56.13|55.83|56.14|55.84|56.12|55.82|10
1722497390000|2024-08-01 07:29:50|56.12|55.82|56.16|55.86|56.16|55.86|56.12|55.82|11
1722497400000|2024-08-01 07:30:00|56.14|55.84|56.19|55.89|56.2|55.9|56.14|55.84|21
1722497410000|2024-08-01 07:30:10|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|12
1722497420000|2024-08-01 07:30:20|56.2|55.9|56.15|55.85|56.2|55.9|56.11|55.81|23
1722497430000|2024-08-01 07:30:30|56.14|55.84|56.13|55.83|56.15|55.85|56.12|55.82|19
1722497440000|2024-08-01 07:30:40|56.12|55.82|56.1|55.8|56.14|55.84|56.09|55.79|9
1722497450000|2024-08-01 07:30:50|56.11|55.81|56.12|55.82|56.13|55.83|56.1|55.8|10
1722497460000|2024-08-01 07:31:00|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|12
1722497470000|2024-08-01 07:31:10|56.11|55.81|56.06|55.76|56.11|55.81|56.06|55.76|7
1722497480000|2024-08-01 07:31:20|56.07|55.77|56.09|55.79|56.11|55.81|56.07|55.77|19
1722497490000|2024-08-01 07:31:30|56.08|55.78|56.03|55.73|56.09|55.79|56.03|55.73|11
1722497500000|2024-08-01 07:31:40|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|15
1722497510000|2024-08-01 07:31:50|56.03|55.73|56.04|55.74|56.05|55.75|56.02|55.72|11
1722497520000|2024-08-01 07:32:00|56.05|55.75|56.09|55.79|56.09|55.79|56.05|55.75|9
1722497530000|2024-08-01 07:32:10|56.08|55.78|56.12|55.82|56.12|55.82|56.08|55.78|16
1722497540000|2024-08-01 07:32:20|56.11|55.81|56.17|55.87|56.17|55.87|56.1|55.8|20
1722497550000|2024-08-01 07:32:30|56.18|55.88|56.19|55.89|56.19|55.89|56.17|55.87|8
1722497560000|2024-08-01 07:32:40|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|7
1722497570000|2024-08-01 07:32:50|56.2|55.9|56.22|55.92|56.23|55.93|56.2|55.9|8
1722497580000|2024-08-01 07:33:00|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|8
1722497590000|2024-08-01 07:33:10|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|4
1722497600000|2024-08-01 07:33:20|56.21|55.91|56.2|55.9|56.22|55.92|56.2|55.9|4
1722497610000|2024-08-01 07:33:30|56.21|55.91|56.18|55.88|56.21|55.91|56.18|55.88|11
1722497620000|2024-08-01 07:33:40|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|5
1722497630000|2024-08-01 07:33:50|56.18|55.88|56.2|55.9|56.21|55.91|56.18|55.88|13
1722497640000|2024-08-01 07:34:00|56.19|55.89|56.21|55.91|56.22|55.92|56.19|55.89|12
1722497650000|2024-08-01 07:34:10|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|7
1722497660000|2024-08-01 07:34:20|56.21|55.91|56.22|55.92|56.23|55.93|56.21|55.91|10
1722497670000|2024-08-01 07:34:30|56.21|55.91|56.31|56.01|56.31|56.01|56.21|55.91|10
1722497680000|2024-08-01 07:34:40|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|14
1722497690000|2024-08-01 07:34:50|56.3|56|56.22|55.92|56.3|56|56.22|55.92|9
1722497700000|2024-08-01 07:35:00|56.21|55.91|56.25|55.95|56.25|55.95|56.21|55.91|11
1722497710000|2024-08-01 07:35:10|56.24|55.94|56.28|55.98|56.28|55.98|56.24|55.94|4
1722497720000|2024-08-01 07:35:20|56.25|55.95|56.24|55.94|56.25|55.95|56.23|55.93|6
1722497730000|2024-08-01 07:35:30|56.25|55.95|56.24|55.94|56.27|55.97|56.23|55.93|15
1722497740000|2024-08-01 07:35:40|56.23|55.93|56.24|55.94|56.25|55.95|56.22|55.92|15
1722497750000|2024-08-01 07:35:50|56.23|55.93|56.22|55.92|56.24|55.94|56.22|55.92|14
1722497760000|2024-08-01 07:36:00|56.21|55.91|56.2|55.9|56.22|55.92|56.2|55.9|14
1722497770000|2024-08-01 07:36:10|56.21|55.91|56.19|55.89|56.22|55.92|56.18|55.88|15
1722497780000|2024-08-01 07:36:20|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1722497790000|2024-08-01 07:36:30|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|17
1722497800000|2024-08-01 07:36:40|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|14
1722497810000|2024-08-01 07:36:50|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|17
1722497820000|2024-08-01 07:37:00|56.12|55.82|56.13|55.83|56.14|55.84|56.11|55.81|12
1722497830000|2024-08-01 07:37:10|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|9
1722497840000|2024-08-01 07:37:20|56.11|55.81|56.11|55.81|56.12|55.82|56.09|55.79|14
1722497850000|2024-08-01 07:37:30|56.1|55.8|56.12|55.82|56.12|55.82|56.09|55.79|6
1722497860000|2024-08-01 07:37:40|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|11
1722497870000|2024-08-01 07:37:50|56.12|55.82|56.13|55.83|56.13|55.83|56.1|55.8|12
1722497880000|2024-08-01 07:38:00|56.12|55.82|56.18|55.88|56.19|55.89|56.12|55.82|13
1722497890000|2024-08-01 07:38:10|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|9
1722497900000|2024-08-01 07:38:20|56.2|55.9|56.22|55.92|56.23|55.93|56.19|55.89|8
1722497910000|2024-08-01 07:38:30|56.21|55.91|56.21|55.91|56.23|55.93|56.21|55.91|9
1722497920000|2024-08-01 07:38:40|56.2|55.9|56.14|55.84|56.21|55.91|56.13|55.83|10
1722497930000|2024-08-01 07:38:50|56.13|55.83|56.11|55.81|56.13|55.83|56.1|55.8|10
1722497940000|2024-08-01 07:39:00|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|13
1722497950000|2024-08-01 07:39:10|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|17
1722497960000|2024-08-01 07:39:20|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|15
1722497970000|2024-08-01 07:39:30|56.1|55.8|56.06|55.76|56.1|55.8|56.06|55.76|13
1722497980000|2024-08-01 07:39:40|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|10
1722497990000|2024-08-01 07:39:50|56.04|55.74|56.06|55.76|56.07|55.77|56.04|55.74|12
1722498000000|2024-08-01 07:40:00|56.05|55.75|56.07|55.77|56.07|55.77|56.01|55.71|16
1722498020000|2024-08-01 07:40:20|56.06|55.76|56.02|55.72|56.06|55.76|56.02|55.72|6
1722498030000|2024-08-01 07:40:30|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|7
1722498040000|2024-08-01 07:40:40|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|3
1722498050000|2024-08-01 07:40:50|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|8
1722498060000|2024-08-01 07:41:00|56|55.7|56|55.7|56.02|55.72|56|55.7|17
1722498070000|2024-08-01 07:41:10|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|17
1722498080000|2024-08-01 07:41:20|56.02|55.72|56|55.7|56.02|55.72|56|55.7|13
1722498090000|2024-08-01 07:41:30|55.99|55.69|55.99|55.69|56.01|55.71|55.99|55.69|8
1722498100000|2024-08-01 07:41:40|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|6
1722498110000|2024-08-01 07:41:50|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1722498120000|2024-08-01 07:42:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|15
1722498130000|2024-08-01 07:42:10|56.04|55.74|56.03|55.73|56.04|55.74|56.02|55.72|12
1722498140000|2024-08-01 07:42:20|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|14
1722498150000|2024-08-01 07:42:30|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|13
1722498160000|2024-08-01 07:42:40|56.03|55.73|56.06|55.76|56.07|55.77|56.03|55.73|18
1722498170000|2024-08-01 07:42:50|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|12
1722498180000|2024-08-01 07:43:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|22
1722498190000|2024-08-01 07:43:10|56.03|55.73|56.04|55.74|56.05|55.75|56.03|55.73|10
1722498200000|2024-08-01 07:43:20|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|8
1722498210000|2024-08-01 07:43:30|56.04|55.74|56.04|55.74|56.07|55.77|56.04|55.74|16
1722498220000|2024-08-01 07:43:40|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|5
1722498230000|2024-08-01 07:43:50|56.04|55.74|56.01|55.71|56.04|55.74|55.98|55.68|14
1722498240000|2024-08-01 07:44:00|56|55.7|55.97|55.67|56|55.7|55.97|55.67|8
1722498250000|2024-08-01 07:44:10|55.98|55.68|55.98|55.68|56|55.7|55.97|55.67|11
1722498260000|2024-08-01 07:44:20|55.99|55.69|55.98|55.68|56|55.7|55.97|55.67|17
1722498270000|2024-08-01 07:44:30|55.97|55.67|55.98|55.68|55.99|55.69|55.96|55.66|13
1722498280000|2024-08-01 07:44:40|55.97|55.67|55.95|55.65|55.99|55.69|55.93|55.63|18
1722498290000|2024-08-01 07:44:50|55.94|55.64|55.94|55.64|55.96|55.66|55.93|55.63|23
1722498300000|2024-08-01 07:45:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|10
1722498310000|2024-08-01 07:45:10|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|17
1722498320000|2024-08-01 07:45:20|55.96|55.66|55.96|55.66|55.96|55.66|55.93|55.63|15
1722498330000|2024-08-01 07:45:30|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|16
1722498340000|2024-08-01 07:45:40|55.93|55.63|55.95|55.65|55.97|55.67|55.93|55.63|22
1722498350000|2024-08-01 07:45:50|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|11
1722498360000|2024-08-01 07:46:00|55.95|55.65|55.97|55.67|55.97|55.67|55.94|55.64|14
1722498370000|2024-08-01 07:46:10|55.94|55.64|55.94|55.64|55.96|55.66|55.92|55.62|21
1722498380000|2024-08-01 07:46:20|55.95|55.65|55.96|55.66|55.97|55.67|55.93|55.63|14
1722498390000|2024-08-01 07:46:30|55.97|55.67|55.98|55.68|55.99|55.69|55.96|55.66|13
1722498400000|2024-08-01 07:46:40|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|8
1722498410000|2024-08-01 07:46:50|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|17
1722498420000|2024-08-01 07:47:00|56.06|55.76|56.09|55.79|56.09|55.79|56.05|55.75|15
1722498430000|2024-08-01 07:47:10|56.08|55.78|56.04|55.74|56.09|55.79|56.02|55.72|17
1722498440000|2024-08-01 07:47:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|21
1722498450000|2024-08-01 07:47:30|56.04|55.74|56.08|55.78|56.09|55.79|56.01|55.71|16
1722498460000|2024-08-01 07:47:40|56.09|55.79|56.05|55.75|56.09|55.79|56.03|55.73|18
1722498470000|2024-08-01 07:47:50|56.03|55.73|56.01|55.71|56.04|55.74|56|55.7|20
1722498480000|2024-08-01 07:48:00|56.02|55.72|55.99|55.69|56.02|55.72|55.98|55.68|25
1722498490000|2024-08-01 07:48:10|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|9
1722498500000|2024-08-01 07:48:20|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|11
1722498510000|2024-08-01 07:48:30|56.02|55.72|56.01|55.71|56.03|55.73|55.99|55.69|20
1722498520000|2024-08-01 07:48:40|56|55.7|56.04|55.74|56.04|55.74|56|55.7|11
1722498530000|2024-08-01 07:48:50|56.02|55.72|56.03|55.73|56.05|55.75|56.01|55.71|11
1722498540000|2024-08-01 07:49:00|56.05|55.75|56.07|55.77|56.07|55.77|56.04|55.74|16
1722498550000|2024-08-01 07:49:10|56.04|55.74|56.03|55.73|56.06|55.76|56.02|55.72|24
1722498560000|2024-08-01 07:49:20|56.02|55.72|56.03|55.73|56.06|55.76|56.02|55.72|22
1722498570000|2024-08-01 07:49:30|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|19
1722498580000|2024-08-01 07:49:40|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|14
1722498590000|2024-08-01 07:49:50|56.02|55.72|56.02|55.72|56.04|55.74|56.02|55.72|11
1722498600000|2024-08-01 07:50:00|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|14
1722498610000|2024-08-01 07:50:10|56|55.7|56.02|55.72|56.03|55.73|56|55.7|16
1722498620000|2024-08-01 07:50:20|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|19
1722498630000|2024-08-01 07:50:30|56.02|55.72|56.01|55.71|56.04|55.74|56.01|55.71|15
1722498640000|2024-08-01 07:50:40|56.02|55.72|56.03|55.73|56.04|55.74|56.01|55.71|14
1722498650000|2024-08-01 07:50:50|56.02|55.72|56.09|55.79|56.1|55.8|56.02|55.72|17
1722498660000|2024-08-01 07:51:00|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|8
1722498670000|2024-08-01 07:51:10|56.09|55.79|56.04|55.74|56.09|55.79|56.04|55.74|6
1722498680000|2024-08-01 07:51:20|56.05|55.75|56.08|55.78|56.09|55.79|56.04|55.74|9
1722498690000|2024-08-01 07:51:30|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|16
1722498700000|2024-08-01 07:51:40|56.07|55.77|56.05|55.75|56.07|55.77|56.03|55.73|8
1722498710000|2024-08-01 07:51:50|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|10
1722498720000|2024-08-01 07:52:00|56.06|55.76|56.09|55.79|56.09|55.79|56.05|55.75|25
1722498730000|2024-08-01 07:52:10|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|18
1722498740000|2024-08-01 07:52:20|56.04|55.74|56.08|55.78|56.09|55.79|56.01|55.71|22
1722498750000|2024-08-01 07:52:30|56.07|55.77|56.06|55.76|56.09|55.79|56.04|55.74|30
1722498760000|2024-08-01 07:52:40|56.03|55.73|56.06|55.76|56.06|55.76|56.01|55.71|23
1722498770000|2024-08-01 07:52:50|56.02|55.72|56.06|55.76|56.08|55.78|56.02|55.72|21
1722498780000|2024-08-01 07:53:00|56.05|55.75|56.03|55.73|56.05|55.75|55.99|55.69|19
1722498790000|2024-08-01 07:53:10|56|55.7|56.02|55.72|56.04|55.74|55.98|55.68|23
1722498800000|2024-08-01 07:53:20|56.03|55.73|56.03|55.73|56.03|55.73|55.98|55.68|27
1722498810000|2024-08-01 07:53:30|56.01|55.71|56.01|55.71|56.03|55.73|55.98|55.68|23
1722498820000|2024-08-01 07:53:40|56|55.7|55.95|55.65|56.01|55.71|55.93|55.63|18
1722498830000|2024-08-01 07:53:50|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|19
1722498840000|2024-08-01 07:54:00|55.93|55.63|55.87|55.57|55.95|55.65|55.85|55.55|18
1722498850000|2024-08-01 07:54:10|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|16
1722498860000|2024-08-01 07:54:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1722498870000|2024-08-01 07:54:30|55.83|55.53|55.82|55.52|55.85|55.55|55.8|55.5|24
1722498880000|2024-08-01 07:54:40|55.83|55.53|55.76|55.46|55.83|55.53|55.76|55.46|23
1722498890000|2024-08-01 07:54:50|55.77|55.47|55.77|55.47|55.8|55.5|55.76|55.46|21
1722498900000|2024-08-01 07:55:00|55.76|55.46|55.8|55.5|55.8|55.5|55.76|55.46|21
1722498910000|2024-08-01 07:55:10|55.79|55.49|55.78|55.48|55.82|55.52|55.76|55.46|25
1722498920000|2024-08-01 07:55:20|55.75|55.45|55.77|55.47|55.79|55.49|55.75|55.45|19
1722498930000|2024-08-01 07:55:30|55.76|55.46|55.74|55.44|55.77|55.47|55.73|55.43|17
1722498940000|2024-08-01 07:55:40|55.72|55.42|55.77|55.47|55.77|55.47|55.72|55.42|13
1722498950000|2024-08-01 07:55:50|55.72|55.42|55.74|55.44|55.78|55.48|55.72|55.42|22
1722498960000|2024-08-01 07:56:00|55.75|55.45|55.73|55.43|55.76|55.46|55.71|55.41|15
1722498970000|2024-08-01 07:56:10|55.72|55.42|55.72|55.42|55.73|55.43|55.68|55.38|25
1722498980000|2024-08-01 07:56:20|55.71|55.41|55.74|55.44|55.76|55.46|55.71|55.41|21
1722498990000|2024-08-01 07:56:30|55.75|55.45|55.72|55.42|55.75|55.45|55.7|55.4|20
1722499000000|2024-08-01 07:56:40|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|8
1722499010000|2024-08-01 07:56:50|55.68|55.38|55.72|55.42|55.72|55.42|55.67|55.37|22
1722499020000|2024-08-01 07:57:00|55.69|55.39|55.75|55.45|55.75|55.45|55.69|55.39|20
1722499030000|2024-08-01 07:57:10|55.72|55.42|55.76|55.46|55.76|55.46|55.7|55.4|20
1722499040000|2024-08-01 07:57:20|55.74|55.44|55.75|55.45|55.76|55.46|55.7|55.4|17
1722499050000|2024-08-01 07:57:30|55.74|55.44|55.75|55.45|55.75|55.45|55.72|55.42|19
1722499060000|2024-08-01 07:57:40|55.73|55.43|55.76|55.46|55.76|55.46|55.73|55.43|12
1722499070000|2024-08-01 07:57:50|55.75|55.45|55.76|55.46|55.76|55.46|55.73|55.43|11
1722499080000|2024-08-01 07:58:00|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|22
1722499090000|2024-08-01 07:58:10|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|21
1722499100000|2024-08-01 07:58:20|55.72|55.42|55.74|55.44|55.75|55.45|55.7|55.4|23
1722499110000|2024-08-01 07:58:30|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|11
1722499120000|2024-08-01 07:58:40|55.73|55.43|55.74|55.44|55.74|55.44|55.7|55.4|12
1722499130000|2024-08-01 07:58:50|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|14
1722499140000|2024-08-01 07:59:00|55.69|55.39|55.69|55.39|55.73|55.43|55.65|55.35|26
1722499150000|2024-08-01 07:59:10|55.68|55.38|55.68|55.38|55.69|55.39|55.65|55.35|24
1722499160000|2024-08-01 07:59:20|55.67|55.37|55.66|55.36|55.68|55.38|55.64|55.34|21
1722499170000|2024-08-01 07:59:30|55.67|55.37|55.66|55.36|55.67|55.37|55.64|55.34|18
1722499180000|2024-08-01 07:59:40|55.67|55.37|55.66|55.36|55.67|55.37|55.63|55.33|21
1722499190000|2024-08-01 07:59:50|55.65|55.35|55.66|55.36|55.67|55.37|55.63|55.33|19
1722499200000|2024-08-01 08:00:00|55.65|55.35|55.65|55.35|55.67|55.37|55.6|55.3|22
1722499210000|2024-08-01 08:00:10|55.64|55.34|55.65|55.35|55.68|55.38|55.62|55.32|25
1722499220000|2024-08-01 08:00:20|55.66|55.36|55.59|55.29|55.66|55.36|55.57|55.27|24
1722499230000|2024-08-01 08:00:30|55.6|55.3|55.59|55.29|55.6|55.3|55.57|55.27|18
1722499240000|2024-08-01 08:00:40|55.57|55.27|55.62|55.32|55.63|55.33|55.57|55.27|9
1722499250000|2024-08-01 08:00:50|55.63|55.33|55.67|55.37|55.68|55.38|55.61|55.31|17
1722499260000|2024-08-01 08:01:00|55.65|55.35|55.66|55.36|55.68|55.38|55.64|55.34|20
1722499270000|2024-08-01 08:01:10|55.68|55.38|55.67|55.37|55.68|55.38|55.63|55.33|16
1722499280000|2024-08-01 08:01:20|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|5
1722499290000|2024-08-01 08:01:30|55.68|55.38|55.63|55.33|55.69|55.39|55.62|55.32|24
1722499300000|2024-08-01 08:01:40|55.67|55.37|55.67|55.37|55.67|55.37|55.65|55.35|17
1722499310000|2024-08-01 08:01:50|55.66|55.36|55.62|55.32|55.68|55.38|55.62|55.32|16
1722499320000|2024-08-01 08:02:00|55.67|55.37|55.59|55.29|55.68|55.38|55.57|55.27|23
1722499330000|2024-08-01 08:02:10|55.6|55.3|55.59|55.29|55.6|55.3|55.55|55.25|22
1722499340000|2024-08-01 08:02:20|55.6|55.3|55.65|55.35|55.65|55.35|55.57|55.27|22
1722499350000|2024-08-01 08:02:30|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|17
1722499360000|2024-08-01 08:02:40|55.64|55.34|55.64|55.34|55.65|55.35|55.62|55.32|13
1722499370000|2024-08-01 08:02:50|55.63|55.33|55.65|55.35|55.65|55.35|55.61|55.31|10
1722499380000|2024-08-01 08:03:00|55.63|55.33|55.64|55.34|55.66|55.36|55.61|55.31|19
1722499390000|2024-08-01 08:03:10|55.66|55.36|55.66|55.36|55.66|55.36|55.62|55.32|13
1722499400000|2024-08-01 08:03:20|55.65|55.35|55.65|55.35|55.67|55.37|55.65|55.35|8
1722499410000|2024-08-01 08:03:30|55.64|55.34|55.65|55.35|55.66|55.36|55.62|55.32|11
1722499420000|2024-08-01 08:03:40|55.64|55.34|55.64|55.34|55.65|55.35|55.61|55.31|11
1722499430000|2024-08-01 08:03:50|55.66|55.36|55.64|55.34|55.66|55.36|55.61|55.31|6
1722499440000|2024-08-01 08:04:00|55.66|55.36|55.67|55.37|55.69|55.39|55.64|55.34|14
1722499450000|2024-08-01 08:04:10|55.66|55.36|55.64|55.34|55.67|55.37|55.62|55.32|19
1722499460000|2024-08-01 08:04:20|55.65|55.35|55.65|55.35|55.67|55.37|55.63|55.33|14
1722499470000|2024-08-01 08:04:30|55.66|55.36|55.63|55.33|55.66|55.36|55.63|55.33|6
1722499480000|2024-08-01 08:04:40|55.66|55.36|55.66|55.36|55.66|55.36|55.64|55.34|5
1722499490000|2024-08-01 08:04:50|55.63|55.33|55.66|55.36|55.66|55.36|55.6|55.3|17
1722499500000|2024-08-01 08:05:00|55.65|55.35|55.65|55.35|55.65|55.35|55.62|55.32|13
1722499510000|2024-08-01 08:05:10|55.62|55.32|55.65|55.35|55.69|55.39|55.6|55.3|26
1722499520000|2024-08-01 08:05:20|55.66|55.36|55.66|55.36|55.67|55.37|55.63|55.33|23
1722499530000|2024-08-01 08:05:30|55.65|55.35|55.64|55.34|55.66|55.36|55.61|55.31|18
1722499540000|2024-08-01 08:05:40|55.63|55.33|55.61|55.31|55.63|55.33|55.55|55.25|15
1722499550000|2024-08-01 08:05:50|55.6|55.3|55.55|55.25|55.6|55.3|55.53|55.23|26
1722499560000|2024-08-01 08:06:00|55.54|55.24|55.52|55.22|55.55|55.25|55.51|55.21|15
1722499570000|2024-08-01 08:06:10|55.51|55.21|55.55|55.25|55.55|55.25|55.51|55.21|19
1722499580000|2024-08-01 08:06:20|55.54|55.24|55.55|55.25|55.55|55.25|55.51|55.21|17
1722499590000|2024-08-01 08:06:30|55.51|55.21|55.55|55.25|55.56|55.26|55.51|55.21|16
1722499600000|2024-08-01 08:06:40|55.53|55.23|55.53|55.23|55.56|55.26|55.53|55.23|14
1722499610000|2024-08-01 08:06:50|55.55|55.25|55.56|55.26|55.56|55.26|55.53|55.23|17
1722499620000|2024-08-01 08:07:00|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|6
1722499630000|2024-08-01 08:07:10|55.55|55.25|55.57|55.27|55.57|55.27|55.51|55.21|16
1722499640000|2024-08-01 08:07:20|55.56|55.26|55.55|55.25|55.57|55.27|55.53|55.23|16
1722499650000|2024-08-01 08:07:30|55.57|55.27|55.6|55.3|55.6|55.3|55.53|55.23|20
1722499660000|2024-08-01 08:07:40|55.57|55.27|55.63|55.33|55.64|55.34|55.57|55.27|18
1722499670000|2024-08-01 08:07:50|55.64|55.34|55.64|55.34|55.65|55.35|55.6|55.3|18
1722499680000|2024-08-01 08:08:00|55.63|55.33|55.62|55.32|55.63|55.33|55.58|55.28|20
1722499690000|2024-08-01 08:08:10|55.6|55.3|55.6|55.3|55.61|55.31|55.58|55.28|18
1722499700000|2024-08-01 08:08:20|55.58|55.28|55.58|55.28|55.6|55.3|55.54|55.24|18
1722499710000|2024-08-01 08:08:30|55.59|55.29|55.6|55.3|55.62|55.32|55.57|55.27|15
1722499720000|2024-08-01 08:08:40|55.64|55.34|55.66|55.36|55.66|55.36|55.6|55.3|17
1722499730000|2024-08-01 08:08:50|55.65|55.35|55.66|55.36|55.67|55.37|55.63|55.33|14
1722499740000|2024-08-01 08:09:00|55.67|55.37|55.67|55.37|55.67|55.37|55.63|55.33|20
1722499750000|2024-08-01 08:09:10|55.64|55.34|55.68|55.38|55.68|55.38|55.64|55.34|18
1722499760000|2024-08-01 08:09:20|55.65|55.35|55.67|55.37|55.7|55.4|55.65|55.35|17
1722499770000|2024-08-01 08:09:30|55.71|55.41|55.75|55.45|55.77|55.47|55.68|55.38|22
1722499780000|2024-08-01 08:09:40|55.76|55.46|55.78|55.48|55.8|55.5|55.73|55.43|22
1722499790000|2024-08-01 08:09:50|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|27
1722499800000|2024-08-01 08:10:00|55.8|55.5|55.76|55.46|55.8|55.5|55.76|55.46|11
1722499810000|2024-08-01 08:10:10|55.78|55.48|55.76|55.46|55.8|55.5|55.76|55.46|19
1722499820000|2024-08-01 08:10:20|55.79|55.49|55.79|55.49|55.8|55.5|55.75|55.45|20
1722499830000|2024-08-01 08:10:30|55.76|55.46|55.77|55.47|55.79|55.49|55.76|55.46|17
1722499840000|2024-08-01 08:10:40|55.79|55.49|55.8|55.5|55.8|55.5|55.77|55.47|14
1722499850000|2024-08-01 08:10:50|55.81|55.51|55.79|55.49|55.88|55.58|55.79|55.49|23
1722499860000|2024-08-01 08:11:00|55.81|55.51|55.85|55.55|55.86|55.56|55.79|55.49|17
1722499870000|2024-08-01 08:11:10|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|18
1722499880000|2024-08-01 08:11:20|55.82|55.52|55.82|55.52|55.83|55.53|55.79|55.49|18
1722499890000|2024-08-01 08:11:30|55.81|55.51|55.78|55.48|55.81|55.51|55.76|55.46|22
1722499900000|2024-08-01 08:11:40|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|18
1722499910000|2024-08-01 08:11:50|55.78|55.48|55.79|55.49|55.79|55.49|55.75|55.45|22
1722499920000|2024-08-01 08:12:00|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|16
1722499930000|2024-08-01 08:12:10|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|18
1722499940000|2024-08-01 08:12:20|55.78|55.48|55.81|55.51|55.81|55.51|55.75|55.45|16
1722499950000|2024-08-01 08:12:30|55.79|55.49|55.83|55.53|55.85|55.55|55.79|55.49|13
1722499960000|2024-08-01 08:12:40|55.82|55.52|55.79|55.49|55.83|55.53|55.78|55.48|12
1722499970000|2024-08-01 08:12:50|55.81|55.51|55.82|55.52|55.82|55.52|55.79|55.49|22
1722499980000|2024-08-01 08:13:00|55.81|55.51|55.88|55.58|55.88|55.58|55.8|55.5|17
1722499990000|2024-08-01 08:13:10|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|11
1722500000000|2024-08-01 08:13:20|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|16
1722500010000|2024-08-01 08:13:30|55.85|55.55|55.87|55.57|55.87|55.57|55.84|55.54|22
1722500020000|2024-08-01 08:13:40|55.84|55.54|55.87|55.57|55.89|55.59|55.84|55.54|16
1722500030000|2024-08-01 08:13:50|55.88|55.58|55.81|55.51|55.88|55.58|55.8|55.5|16
1722500040000|2024-08-01 08:14:00|55.8|55.5|55.81|55.51|55.84|55.54|55.8|55.5|14
1722500050000|2024-08-01 08:14:10|55.8|55.5|55.86|55.56|55.86|55.56|55.78|55.48|13
1722500060000|2024-08-01 08:14:20|55.85|55.55|55.89|55.59|55.9|55.6|55.85|55.55|16
1722500070000|2024-08-01 08:14:30|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|17
1722500080000|2024-08-01 08:14:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|8
1722500090000|2024-08-01 08:14:50|55.85|55.55|55.87|55.57|55.88|55.58|55.85|55.55|12
1722500100000|2024-08-01 08:15:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|12
1722500110000|2024-08-01 08:15:10|55.84|55.54|55.77|55.47|55.84|55.54|55.77|55.47|22
1722500120000|2024-08-01 08:15:20|55.78|55.48|55.78|55.48|55.78|55.48|55.76|55.46|11
1722500130000|2024-08-01 08:15:30|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|8
1722500140000|2024-08-01 08:15:40|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1722500150000|2024-08-01 08:15:50|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|20
1722500160000|2024-08-01 08:16:00|55.78|55.48|55.85|55.55|55.85|55.55|55.76|55.46|19
1722500170000|2024-08-01 08:16:10|55.84|55.54|55.83|55.53|55.85|55.55|55.82|55.52|21
1722500180000|2024-08-01 08:16:20|55.85|55.55|55.85|55.55|55.86|55.56|55.82|55.52|15
1722500190000|2024-08-01 08:16:30|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|13
1722500200000|2024-08-01 08:16:40|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|15
1722500210000|2024-08-01 08:16:50|55.82|55.52|55.83|55.53|55.85|55.55|55.82|55.52|14
1722500220000|2024-08-01 08:17:00|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|12
1722500230000|2024-08-01 08:17:10|55.87|55.57|55.82|55.52|55.87|55.57|55.81|55.51|15
1722500240000|2024-08-01 08:17:20|55.81|55.51|55.84|55.54|55.85|55.55|55.81|55.51|20
1722500250000|2024-08-01 08:17:30|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|18
1722500260000|2024-08-01 08:17:40|55.81|55.51|55.88|55.58|55.88|55.58|55.81|55.51|18
1722500270000|2024-08-01 08:17:50|55.87|55.57|55.88|55.58|55.9|55.6|55.87|55.57|17
1722500280000|2024-08-01 08:18:00|55.89|55.59|55.93|55.63|55.93|55.63|55.87|55.57|10
1722500290000|2024-08-01 08:18:10|55.9|55.6|55.88|55.58|55.9|55.6|55.87|55.57|17
1722500300000|2024-08-01 08:18:20|55.89|55.59|55.95|55.65|55.95|55.65|55.89|55.59|13
1722500310000|2024-08-01 08:18:30|55.94|55.64|55.96|55.66|55.97|55.67|55.93|55.63|15
1722500320000|2024-08-01 08:18:40|55.95|55.65|55.97|55.67|55.98|55.68|55.93|55.63|19
1722500330000|2024-08-01 08:18:50|55.96|55.66|55.97|55.67|55.97|55.67|55.93|55.63|15
1722500340000|2024-08-01 08:19:00|55.96|55.66|55.96|55.66|55.97|55.67|55.94|55.64|15
1722500350000|2024-08-01 08:19:10|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|20
1722500360000|2024-08-01 08:19:20|55.98|55.68|55.96|55.66|55.98|55.68|55.95|55.65|12
1722500370000|2024-08-01 08:19:30|55.95|55.65|55.94|55.64|55.96|55.66|55.94|55.64|8
1722500380000|2024-08-01 08:19:40|55.91|55.61|55.9|55.6|55.92|55.62|55.89|55.59|9
1722500390000|2024-08-01 08:19:50|55.89|55.59|55.93|55.63|55.93|55.63|55.88|55.58|9
1722500400000|2024-08-01 08:20:00|55.91|55.61|55.85|55.55|55.91|55.61|55.85|55.55|13
1722500410000|2024-08-01 08:20:10|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|18
1722500420000|2024-08-01 08:20:20|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|15
1722500430000|2024-08-01 08:20:30|55.84|55.54|55.89|55.59|55.89|55.59|55.84|55.54|14
1722500440000|2024-08-01 08:20:40|55.91|55.61|55.95|55.65|55.96|55.66|55.9|55.6|15
1722500450000|2024-08-01 08:20:50|55.96|55.66|55.98|55.68|55.99|55.69|55.95|55.65|9
1722500460000|2024-08-01 08:21:00|55.97|55.67|56|55.7|56.01|55.71|55.97|55.67|19
1722500470000|2024-08-01 08:21:10|55.99|55.69|55.97|55.67|56|55.7|55.95|55.65|16
1722500480000|2024-08-01 08:21:20|55.96|55.66|55.94|55.64|55.97|55.67|55.94|55.64|16
1722500490000|2024-08-01 08:21:30|55.95|55.65|55.97|55.67|55.97|55.67|55.94|55.64|15
1722500500000|2024-08-01 08:21:40|55.96|55.66|55.96|55.66|55.97|55.67|55.94|55.64|12
1722500510000|2024-08-01 08:21:50|55.97|55.67|55.98|55.68|55.98|55.68|55.95|55.65|18
1722500520000|2024-08-01 08:22:00|55.99|55.69|56|55.7|56|55.7|55.96|55.66|18
1722500530000|2024-08-01 08:22:10|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|12
1722500540000|2024-08-01 08:22:20|56.01|55.71|56|55.7|56.05|55.75|55.98|55.68|23
1722500550000|2024-08-01 08:22:30|55.99|55.69|56.06|55.76|56.06|55.76|55.98|55.68|16
1722500560000|2024-08-01 08:22:40|56.05|55.75|55.98|55.68|56.05|55.75|55.98|55.68|20
1722500570000|2024-08-01 08:22:50|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|10
1722500580000|2024-08-01 08:23:00|55.99|55.69|55.97|55.67|56|55.7|55.95|55.65|21
1722500590000|2024-08-01 08:23:10|55.98|55.68|55.96|55.66|55.99|55.69|55.94|55.64|18
1722500600000|2024-08-01 08:23:20|55.98|55.68|55.94|55.64|55.99|55.69|55.94|55.64|21
1722500610000|2024-08-01 08:23:30|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|19
1722500620000|2024-08-01 08:23:40|55.98|55.68|56.01|55.71|56.01|55.71|55.95|55.65|22
1722500630000|2024-08-01 08:23:50|55.99|55.69|55.98|55.68|56.01|55.71|55.98|55.68|6
1722500640000|2024-08-01 08:24:00|56.01|55.71|56.06|55.76|56.07|55.77|56|55.7|21
1722500650000|2024-08-01 08:24:10|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|12
1722500660000|2024-08-01 08:24:20|56.08|55.78|56.1|55.8|56.12|55.82|56.06|55.76|16
1722500670000|2024-08-01 08:24:30|56.12|55.82|56.11|55.81|56.12|55.82|56.09|55.79|20
1722500680000|2024-08-01 08:24:40|56.1|55.8|56.08|55.78|56.11|55.81|56.06|55.76|16
1722500690000|2024-08-01 08:24:50|56.06|55.76|56.09|55.79|56.09|55.79|56.06|55.76|12
1722500700000|2024-08-01 08:25:00|56.08|55.78|56.04|55.74|56.09|55.79|56.03|55.73|17
1722500710000|2024-08-01 08:25:10|56.03|55.73|55.99|55.69|56.04|55.74|55.99|55.69|13
1722500720000|2024-08-01 08:25:20|56|55.7|55.98|55.68|56|55.7|55.97|55.67|13
1722500730000|2024-08-01 08:25:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|8
1722500740000|2024-08-01 08:25:40|55.96|55.66|56.05|55.75|56.05|55.75|55.96|55.66|21
1722500750000|2024-08-01 08:25:50|56.03|55.73|56.04|55.74|56.04|55.74|56.01|55.71|17
1722500760000|2024-08-01 08:26:00|56.05|55.75|56.05|55.75|56.06|55.76|56.04|55.74|11
1722500770000|2024-08-01 08:26:10|56.04|55.74|56|55.7|56.04|55.74|55.99|55.69|11
1722500780000|2024-08-01 08:26:20|55.99|55.69|56|55.7|56|55.7|55.98|55.68|12
1722500790000|2024-08-01 08:26:30|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|11
1722500800000|2024-08-01 08:26:40|55.98|55.68|56|55.7|56|55.7|55.97|55.67|12
1722500810000|2024-08-01 08:26:50|55.99|55.69|55.99|55.69|56.01|55.71|55.99|55.69|12
1722500820000|2024-08-01 08:27:00|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|13
1722500830000|2024-08-01 08:27:10|56|55.7|55.99|55.69|56.01|55.71|55.97|55.67|17
1722500840000|2024-08-01 08:27:20|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|13
1722500850000|2024-08-01 08:27:30|56.02|55.72|56|55.7|56.02|55.72|55.99|55.69|12
1722500860000|2024-08-01 08:27:40|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1722500870000|2024-08-01 08:27:50|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|9
1722500880000|2024-08-01 08:28:00|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|10
1722500890000|2024-08-01 08:28:10|55.98|55.68|55.98|55.68|56|55.7|55.98|55.68|11
1722500900000|2024-08-01 08:28:20|55.96|55.66|55.96|55.66|55.97|55.67|55.95|55.65|11
1722500910000|2024-08-01 08:28:30|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|6
1722500920000|2024-08-01 08:28:40|56|55.7|56.05|55.75|56.05|55.75|56|55.7|9
1722500930000|2024-08-01 08:28:50|56.04|55.74|56.06|55.76|56.06|55.76|56.04|55.74|5
1722500940000|2024-08-01 08:29:00|56.05|55.75|56.07|55.77|56.08|55.78|56.05|55.75|6
1722500950000|2024-08-01 08:29:10|56.06|55.76|56.06|55.76|56.07|55.77|56.05|55.75|10
1722500960000|2024-08-01 08:29:20|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|9
1722500970000|2024-08-01 08:29:30|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|5
1722500980000|2024-08-01 08:29:40|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|11
1722500990000|2024-08-01 08:29:50|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|10
1722501000000|2024-08-01 08:30:00|56.06|55.76|56.11|55.81|56.11|55.81|56.06|55.76|14
1722501010000|2024-08-01 08:30:10|56.12|55.82|56.09|55.79|56.12|55.82|56.07|55.77|10
1722501020000|2024-08-01 08:30:20|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|12
1722501030000|2024-08-01 08:30:30|56.1|55.8|56.07|55.77|56.1|55.8|56.07|55.77|12
1722501040000|2024-08-01 08:30:40|56.08|55.78|56.04|55.74|56.08|55.78|56.02|55.72|14
1722501050000|2024-08-01 08:30:50|56.03|55.73|56.05|55.75|56.05|55.75|56.01|55.71|12
1722501060000|2024-08-01 08:31:00|56.04|55.74|56.04|55.74|56.05|55.75|56.02|55.72|14
1722501070000|2024-08-01 08:31:10|56.03|55.73|56|55.7|56.04|55.74|55.99|55.69|15
1722501080000|2024-08-01 08:31:20|55.99|55.69|56|55.7|56|55.7|55.99|55.69|12
1722501090000|2024-08-01 08:31:30|55.99|55.69|56.01|55.71|56.04|55.74|55.99|55.69|9
1722501100000|2024-08-01 08:31:40|56.02|55.72|56.01|55.71|56.02|55.72|55.99|55.69|18
1722501110000|2024-08-01 08:31:50|56|55.7|55.99|55.69|56.02|55.72|55.99|55.69|21
1722501120000|2024-08-01 08:32:00|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|8
1722501130000|2024-08-01 08:32:10|55.96|55.66|55.94|55.64|55.98|55.68|55.94|55.64|14
1722501140000|2024-08-01 08:32:20|55.93|55.63|55.93|55.63|55.95|55.65|55.92|55.62|11
1722501150000|2024-08-01 08:32:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1722501160000|2024-08-01 08:32:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|8
1722501170000|2024-08-01 08:32:50|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1722501180000|2024-08-01 08:33:00|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|9
1722501190000|2024-08-01 08:33:10|55.92|55.62|55.96|55.66|55.96|55.66|55.92|55.62|17
1722501200000|2024-08-01 08:33:20|55.95|55.65|55.99|55.69|55.99|55.69|55.94|55.64|10
1722501210000|2024-08-01 08:33:30|55.98|55.68|55.98|55.68|55.99|55.69|55.96|55.66|12
1722501220000|2024-08-01 08:33:40|55.97|55.67|55.96|55.66|55.98|55.68|55.96|55.66|4
1722501230000|2024-08-01 08:33:50|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|10
1722501240000|2024-08-01 08:34:00|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|5
1722501250000|2024-08-01 08:34:10|55.96|55.66|55.93|55.63|55.98|55.68|55.92|55.62|19
1722501260000|2024-08-01 08:34:20|55.92|55.62|55.93|55.63|55.94|55.64|55.92|55.62|14
1722501270000|2024-08-01 08:34:30|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|16
1722501280000|2024-08-01 08:34:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|7
1722501290000|2024-08-01 08:34:50|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|5
1722501300000|2024-08-01 08:35:00|55.91|55.61|55.96|55.66|55.98|55.68|55.91|55.61|15
1722501310000|2024-08-01 08:35:10|55.97|55.67|55.98|55.68|55.98|55.68|55.96|55.66|8
1722501320000|2024-08-01 08:35:20|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|6
1722501330000|2024-08-01 08:35:30|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|13
1722501340000|2024-08-01 08:35:40|56|55.7|55.98|55.68|56|55.7|55.98|55.68|21
1722501350000|2024-08-01 08:35:50|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|12
1722501360000|2024-08-01 08:36:00|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|11
1722501370000|2024-08-01 08:36:10|56|55.7|56|55.7|56|55.7|55.98|55.68|20
1722501380000|2024-08-01 08:36:20|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|10
1722501390000|2024-08-01 08:36:30|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|5
1722501400000|2024-08-01 08:36:40|56|55.7|55.97|55.67|56|55.7|55.97|55.67|10
1722501410000|2024-08-01 08:36:50|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|18
1722501420000|2024-08-01 08:37:00|56|55.7|55.97|55.67|56|55.7|55.97|55.67|14
1722501430000|2024-08-01 08:37:10|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1722501440000|2024-08-01 08:37:20|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|10
1722501450000|2024-08-01 08:37:30|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|18
1722501460000|2024-08-01 08:37:40|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|14
1722501470000|2024-08-01 08:37:50|55.97|55.67|55.99|55.69|55.99|55.69|55.96|55.66|19
1722501480000|2024-08-01 08:38:00|55.98|55.68|55.99|55.69|55.99|55.69|55.96|55.66|16
1722501490000|2024-08-01 08:38:10|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|12
1722501500000|2024-08-01 08:38:20|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|12
1722501510000|2024-08-01 08:38:30|55.94|55.64|55.99|55.69|55.99|55.69|55.94|55.64|18
1722501520000|2024-08-01 08:38:40|55.96|55.66|55.98|55.68|55.99|55.69|55.96|55.66|16
1722501530000|2024-08-01 08:38:50|55.97|55.67|55.99|55.69|56|55.7|55.95|55.65|21
1722501540000|2024-08-01 08:39:00|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|17
1722501550000|2024-08-01 08:39:10|55.97|55.67|55.96|55.66|55.99|55.69|55.96|55.66|20
1722501560000|2024-08-01 08:39:20|55.97|55.67|55.96|55.66|55.97|55.67|55.93|55.63|13
1722501570000|2024-08-01 08:39:30|55.95|55.65|55.93|55.63|55.96|55.66|55.91|55.61|16
1722501580000|2024-08-01 08:39:40|55.94|55.64|55.95|55.65|55.96|55.66|55.92|55.62|19
1722501590000|2024-08-01 08:39:50|55.94|55.64|55.96|55.66|55.96|55.66|55.94|55.64|5
1722501600000|2024-08-01 08:40:00|55.95|55.65|55.92|55.62|55.96|55.66|55.92|55.62|11
1722501610000|2024-08-01 08:40:10|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|16
1722501620000|2024-08-01 08:40:20|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|7
1722501630000|2024-08-01 08:40:30|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|9
1722501640000|2024-08-01 08:40:40|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|16
1722501650000|2024-08-01 08:40:50|55.9|55.6|55.9|55.6|55.91|55.61|55.87|55.57|16
1722501660000|2024-08-01 08:41:00|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|17
1722501670000|2024-08-01 08:41:10|55.9|55.6|55.88|55.58|55.9|55.6|55.87|55.57|17
1722501680000|2024-08-01 08:41:20|55.89|55.59|55.9|55.6|55.9|55.6|55.87|55.57|15
1722501690000|2024-08-01 08:41:30|55.89|55.59|55.89|55.59|55.9|55.6|55.87|55.57|11
1722501700000|2024-08-01 08:41:40|55.88|55.58|55.88|55.58|55.9|55.6|55.86|55.56|15
1722501710000|2024-08-01 08:41:50|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|15
1722501720000|2024-08-01 08:42:00|55.88|55.58|55.86|55.56|55.88|55.58|55.84|55.54|16
1722501730000|2024-08-01 08:42:10|55.87|55.57|55.8|55.5|55.87|55.57|55.8|55.5|20
1722501740000|2024-08-01 08:42:20|55.82|55.52|55.81|55.51|55.84|55.54|55.8|55.5|12
1722501750000|2024-08-01 08:42:30|55.82|55.52|55.8|55.5|55.83|55.53|55.79|55.49|15
1722501760000|2024-08-01 08:42:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|8
1722501770000|2024-08-01 08:42:50|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|7
1722501780000|2024-08-01 08:43:00|55.81|55.51|55.89|55.59|55.89|55.59|55.81|55.51|17
1722501790000|2024-08-01 08:43:10|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|10
1722501800000|2024-08-01 08:43:20|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|8
1722501810000|2024-08-01 08:43:30|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|12
1722501820000|2024-08-01 08:43:40|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|9
1722501830000|2024-08-01 08:43:50|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|8
1722501840000|2024-08-01 08:44:00|55.88|55.58|55.87|55.57|55.89|55.59|55.86|55.56|18
1722501850000|2024-08-01 08:44:10|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|13
1722501860000|2024-08-01 08:44:20|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|17
1722501870000|2024-08-01 08:44:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|10
1722501880000|2024-08-01 08:44:40|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722501890000|2024-08-01 08:44:50|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|13
1722501900000|2024-08-01 08:45:00|55.85|55.55|55.81|55.51|55.86|55.56|55.81|55.51|6
1722501910000|2024-08-01 08:45:10|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722501920000|2024-08-01 08:45:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722501930000|2024-08-01 08:45:30|55.8|55.5|55.84|55.54|55.84|55.54|55.8|55.5|11
1722501940000|2024-08-01 08:45:40|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|19
1722501950000|2024-08-01 08:45:50|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|4
1722501960000|2024-08-01 08:46:00|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|18
1722501970000|2024-08-01 08:46:10|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|12
1722501980000|2024-08-01 08:46:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|10
1722501990000|2024-08-01 08:46:30|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|5
1722502000000|2024-08-01 08:46:40|55.87|55.57|55.87|55.57|55.87|55.57|55.85|55.55|13
1722502010000|2024-08-01 08:46:50|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|10
1722502020000|2024-08-01 08:47:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|10
1722502030000|2024-08-01 08:47:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722502040000|2024-08-01 08:47:20|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|4
1722502050000|2024-08-01 08:47:30|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|7
1722502060000|2024-08-01 08:47:40|55.88|55.58|55.88|55.58|55.88|55.58|55.86|55.56|7
1722502070000|2024-08-01 08:47:50|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|3
1722502080000|2024-08-01 08:48:00|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|10
1722502090000|2024-08-01 08:48:10|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722502100000|2024-08-01 08:48:20|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|5
1722502110000|2024-08-01 08:48:30|55.88|55.58|55.9|55.6|55.9|55.6|55.87|55.57|13
1722502120000|2024-08-01 08:48:40|55.89|55.59|55.86|55.56|55.9|55.6|55.86|55.56|16
1722502130000|2024-08-01 08:48:50|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|13
1722502140000|2024-08-01 08:49:00|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|9
1722502150000|2024-08-01 08:49:10|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|12
1722502160000|2024-08-01 08:49:20|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|15
1722502170000|2024-08-01 08:49:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|6
1722502180000|2024-08-01 08:49:40|55.88|55.58|55.87|55.57|55.89|55.59|55.86|55.56|14
1722502190000|2024-08-01 08:49:50|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|11
1722502200000|2024-08-01 08:50:00|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|5
1722502210000|2024-08-01 08:50:10|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|11
1722502220000|2024-08-01 08:50:20|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|14
1722502230000|2024-08-01 08:50:30|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|17
1722502240000|2024-08-01 08:50:40|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|13
1722502250000|2024-08-01 08:50:50|55.89|55.59|55.87|55.57|55.89|55.59|55.86|55.56|15
1722502260000|2024-08-01 08:51:00|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|9
1722502270000|2024-08-01 08:51:10|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|12
1722502280000|2024-08-01 08:51:20|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|13
1722502290000|2024-08-01 08:51:30|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|6
1722502300000|2024-08-01 08:51:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|14
1722502310000|2024-08-01 08:51:50|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|4
1722502320000|2024-08-01 08:52:00|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|14
1722502330000|2024-08-01 08:52:10|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|6
1722502340000|2024-08-01 08:52:20|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|7
1722502350000|2024-08-01 08:52:30|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|7
1722502360000|2024-08-01 08:52:40|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|5
1722502370000|2024-08-01 08:52:50|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|8
1722502380000|2024-08-01 08:53:00|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|11
1722502390000|2024-08-01 08:53:10|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|5
1722502400000|2024-08-01 08:53:20|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|11
1722502410000|2024-08-01 08:53:30|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|2
1722502420000|2024-08-01 08:53:40|55.89|55.59|55.93|55.63|55.93|55.63|55.89|55.59|7
1722502430000|2024-08-01 08:53:50|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|7
1722502440000|2024-08-01 08:54:00|55.93|55.63|55.99|55.69|55.99|55.69|55.92|55.62|8
1722502450000|2024-08-01 08:54:10|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|16
1722502460000|2024-08-01 08:54:20|56.02|55.72|56.02|55.72|56.05|55.75|56|55.7|23
1722502470000|2024-08-01 08:54:30|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|8
1722502480000|2024-08-01 08:54:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|13
1722502490000|2024-08-01 08:54:50|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|6
1722502500000|2024-08-01 08:55:00|56.02|55.72|56|55.7|56.03|55.73|55.99|55.69|11
1722502510000|2024-08-01 08:55:10|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722502520000|2024-08-01 08:55:20|56|55.7|56|55.7|56.01|55.71|56|55.7|5
1722502540000|2024-08-01 08:55:40|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|7
1722502550000|2024-08-01 08:55:50|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|11
1722502560000|2024-08-01 08:56:00|56.01|55.71|55.98|55.68|56.02|55.72|55.98|55.68|13
1722502570000|2024-08-01 08:56:10|56|55.7|55.99|55.69|56|55.7|55.98|55.68|7
1722502580000|2024-08-01 08:56:20|55.98|55.68|55.98|55.68|56|55.7|55.98|55.68|9
1722502590000|2024-08-01 08:56:30|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|13
1722502600000|2024-08-01 08:56:40|56|55.7|56|55.7|56|55.7|55.98|55.68|8
1722502610000|2024-08-01 08:56:50|55.99|55.69|56|55.7|56|55.7|55.99|55.69|10
1722502620000|2024-08-01 08:57:00|55.99|55.69|56|55.7|56|55.7|55.99|55.69|8
1722502630000|2024-08-01 08:57:10|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|18
1722502640000|2024-08-01 08:57:20|56.01|55.71|55.99|55.69|56.01|55.71|55.97|55.67|15
1722502650000|2024-08-01 08:57:30|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|10
1722502660000|2024-08-01 08:57:40|56|55.7|55.99|55.69|56|55.7|55.98|55.68|13
1722502670000|2024-08-01 08:57:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1722502680000|2024-08-01 08:58:00|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|5
1722502690000|2024-08-01 08:58:10|56|55.7|55.99|55.69|56.01|55.71|55.98|55.68|11
1722502700000|2024-08-01 08:58:20|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1722502710000|2024-08-01 08:58:30|56|55.7|55.98|55.68|56|55.7|55.98|55.68|2
1722502720000|2024-08-01 08:58:40|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|10
1722502730000|2024-08-01 08:58:50|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1722502740000|2024-08-01 08:59:00|56|55.7|55.99|55.69|56|55.7|55.96|55.66|18
1722502750000|2024-08-01 08:59:10|55.97|55.67|55.93|55.63|55.99|55.69|55.93|55.63|13
1722502770000|2024-08-01 08:59:30|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1722502780000|2024-08-01 08:59:40|55.91|55.61|55.97|55.67|55.97|55.67|55.91|55.61|12
1722502790000|2024-08-01 08:59:50|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1722502800000|2024-08-01 09:00:00|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|13
1722502810000|2024-08-01 09:00:10|55.98|55.68|55.97|55.67|55.99|55.69|55.96|55.66|15
1722502820000|2024-08-01 09:00:20|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|7
1722502830000|2024-08-01 09:00:30|55.94|55.64|55.92|55.62|55.94|55.64|55.91|55.61|11
1722502840000|2024-08-01 09:00:40|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|10
1722502850000|2024-08-01 09:00:50|55.91|55.61|55.89|55.59|55.91|55.61|55.88|55.58|14
1722502860000|2024-08-01 09:01:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722502870000|2024-08-01 09:01:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|6
1722502880000|2024-08-01 09:01:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|14
1722502890000|2024-08-01 09:01:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|6
1722502900000|2024-08-01 09:01:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722502910000|2024-08-01 09:01:50|55.86|55.56|55.84|55.54|55.87|55.57|55.83|55.53|14
1722502920000|2024-08-01 09:02:00|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|4
1722502930000|2024-08-01 09:02:10|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|9
1722502940000|2024-08-01 09:02:20|55.81|55.51|55.82|55.52|55.85|55.55|55.81|55.51|17
1722502950000|2024-08-01 09:02:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|9
1722502960000|2024-08-01 09:02:40|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722502970000|2024-08-01 09:02:50|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|12
1722502980000|2024-08-01 09:03:00|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|17
1722502990000|2024-08-01 09:03:10|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|7
1722503000000|2024-08-01 09:03:20|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|16
1722503010000|2024-08-01 09:03:30|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|9
1722503020000|2024-08-01 09:03:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722503030000|2024-08-01 09:03:50|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|5
1722503040000|2024-08-01 09:04:00|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|9
1722503050000|2024-08-01 09:04:10|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|8
1722503060000|2024-08-01 09:04:20|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722503070000|2024-08-01 09:04:30|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|9
1722503080000|2024-08-01 09:04:40|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|8
1722503090000|2024-08-01 09:04:50|55.79|55.49|55.82|55.52|55.84|55.54|55.79|55.49|9
1722503100000|2024-08-01 09:05:00|55.85|55.55|55.86|55.56|55.86|55.56|55.83|55.53|11
1722503110000|2024-08-01 09:05:10|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|14
1722503120000|2024-08-01 09:05:20|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|12
1722503130000|2024-08-01 09:05:30|55.87|55.57|55.88|55.58|55.88|55.58|55.84|55.54|20
1722503140000|2024-08-01 09:05:40|55.87|55.57|55.88|55.58|55.88|55.58|55.85|55.55|14
1722503150000|2024-08-01 09:05:50|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|13
1722503160000|2024-08-01 09:06:00|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|13
1722503170000|2024-08-01 09:06:10|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|21
1722503180000|2024-08-01 09:06:20|55.85|55.55|55.83|55.53|55.86|55.56|55.83|55.53|6
1722503190000|2024-08-01 09:06:30|55.86|55.56|55.87|55.57|55.87|55.57|55.84|55.54|8
1722503200000|2024-08-01 09:06:40|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|16
1722503210000|2024-08-01 09:06:50|55.84|55.54|55.83|55.53|55.86|55.56|55.83|55.53|12
1722503220000|2024-08-01 09:07:00|55.85|55.55|55.87|55.57|55.87|55.57|55.83|55.53|10
1722503230000|2024-08-01 09:07:10|55.88|55.58|55.88|55.58|55.89|55.59|55.86|55.56|22
1722503240000|2024-08-01 09:07:20|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|17
1722503250000|2024-08-01 09:07:30|55.88|55.58|55.87|55.57|55.88|55.58|55.85|55.55|13
1722503260000|2024-08-01 09:07:40|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|17
1722503270000|2024-08-01 09:07:50|55.87|55.57|55.89|55.59|55.9|55.6|55.86|55.56|14
1722503280000|2024-08-01 09:08:00|55.87|55.57|55.85|55.55|55.89|55.59|55.85|55.55|19
1722503290000|2024-08-01 09:08:10|55.87|55.57|55.88|55.58|55.89|55.59|55.85|55.55|18
1722503300000|2024-08-01 09:08:20|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|19
1722503310000|2024-08-01 09:08:30|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|11
1722503320000|2024-08-01 09:08:40|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|12
1722503330000|2024-08-01 09:08:50|55.87|55.57|55.91|55.61|55.91|55.61|55.86|55.56|12
1722503340000|2024-08-01 09:09:00|55.9|55.6|55.89|55.59|55.91|55.61|55.89|55.59|18
1722503350000|2024-08-01 09:09:10|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|11
1722503360000|2024-08-01 09:09:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1722503370000|2024-08-01 09:09:30|55.89|55.59|55.88|55.58|55.9|55.6|55.86|55.56|22
1722503380000|2024-08-01 09:09:40|55.89|55.59|55.92|55.62|55.93|55.63|55.87|55.57|15
1722503390000|2024-08-01 09:09:50|55.95|55.65|55.93|55.63|55.95|55.65|55.92|55.62|12
1722503400000|2024-08-01 09:10:00|55.92|55.62|55.89|55.59|55.94|55.64|55.88|55.58|19
1722503410000|2024-08-01 09:10:10|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|9
1722503420000|2024-08-01 09:10:20|55.86|55.56|55.85|55.55|55.87|55.57|55.83|55.53|17
1722503430000|2024-08-01 09:10:30|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|12
1722503440000|2024-08-01 09:10:40|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1722503450000|2024-08-01 09:10:50|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|10
1722503460000|2024-08-01 09:11:00|55.84|55.54|55.91|55.61|55.91|55.61|55.84|55.54|12
1722503470000|2024-08-01 09:11:10|55.9|55.6|55.9|55.6|55.91|55.61|55.88|55.58|12
1722503480000|2024-08-01 09:11:20|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|13
1722503490000|2024-08-01 09:11:30|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|13
1722503500000|2024-08-01 09:11:40|55.89|55.59|55.9|55.6|55.91|55.61|55.87|55.57|18
1722503510000|2024-08-01 09:11:50|55.91|55.61|55.93|55.63|55.94|55.64|55.91|55.61|9
1722503520000|2024-08-01 09:12:00|55.94|55.64|55.98|55.68|55.98|55.68|55.93|55.63|16
1722503530000|2024-08-01 09:12:10|55.96|55.66|55.97|55.67|55.99|55.69|55.96|55.66|25
1722503540000|2024-08-01 09:12:20|55.98|55.68|56|55.7|56.02|55.72|55.97|55.67|18
1722503550000|2024-08-01 09:12:30|56.02|55.72|56|55.7|56.02|55.72|55.98|55.68|23
1722503560000|2024-08-01 09:12:40|55.99|55.69|56.03|55.73|56.03|55.73|55.99|55.69|17
1722503570000|2024-08-01 09:12:50|56.02|55.72|56.07|55.77|56.08|55.78|56.02|55.72|17
1722503580000|2024-08-01 09:13:00|56.08|55.78|56.07|55.77|56.09|55.79|56.06|55.76|11
1722503590000|2024-08-01 09:13:10|56.08|55.78|56.04|55.74|56.08|55.78|56.03|55.73|18
1722503600000|2024-08-01 09:13:20|56.05|55.75|55.98|55.68|56.05|55.75|55.98|55.68|15
1722503610000|2024-08-01 09:13:30|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|9
1722503620000|2024-08-01 09:13:40|55.98|55.68|56.03|55.73|56.03|55.73|55.98|55.68|18
1722503630000|2024-08-01 09:13:50|56.02|55.72|56.04|55.74|56.06|55.76|56.01|55.71|18
1722503640000|2024-08-01 09:14:00|56.05|55.75|56.07|55.77|56.07|55.77|56.02|55.72|22
1722503650000|2024-08-01 09:14:10|56.06|55.76|56.07|55.77|56.07|55.77|56.04|55.74|22
1722503660000|2024-08-01 09:14:20|56.06|55.76|56.08|55.78|56.09|55.79|56.05|55.75|18
1722503670000|2024-08-01 09:14:30|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|8
1722503680000|2024-08-01 09:14:40|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|14
1722503690000|2024-08-01 09:14:50|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|15
1722503700000|2024-08-01 09:15:00|56.07|55.77|56.05|55.75|56.07|55.77|56.04|55.74|12
1722503710000|2024-08-01 09:15:10|56.06|55.76|56|55.7|56.06|55.76|55.98|55.68|17
1722503720000|2024-08-01 09:15:20|55.99|55.69|56.05|55.75|56.05|55.75|55.98|55.68|19
1722503730000|2024-08-01 09:15:30|56.06|55.76|56.05|55.75|56.08|55.78|56.03|55.73|18
1722503740000|2024-08-01 09:15:40|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|17
1722503750000|2024-08-01 09:15:50|56.01|55.71|56.01|55.71|56.03|55.73|56.01|55.71|15
1722503760000|2024-08-01 09:16:00|56.02|55.72|56.04|55.74|56.06|55.76|56.01|55.71|12
1722503770000|2024-08-01 09:16:10|56.05|55.75|56.03|55.73|56.06|55.76|56.03|55.73|26
1722503780000|2024-08-01 09:16:20|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|21
1722503790000|2024-08-01 09:16:30|56.04|55.74|56|55.7|56.04|55.74|56|55.7|20
1722503800000|2024-08-01 09:16:40|55.99|55.69|55.97|55.67|56|55.7|55.97|55.67|12
1722503810000|2024-08-01 09:16:50|55.98|55.68|55.94|55.64|55.98|55.68|55.94|55.64|11
1722503820000|2024-08-01 09:17:00|55.93|55.63|55.93|55.63|55.95|55.65|55.92|55.62|16
1722503830000|2024-08-01 09:17:10|55.92|55.62|55.95|55.65|55.95|55.65|55.91|55.61|13
1722503840000|2024-08-01 09:17:20|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|8
1722503850000|2024-08-01 09:17:30|55.93|55.63|55.94|55.64|55.94|55.64|55.91|55.61|6
1722503860000|2024-08-01 09:17:40|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|9
1722503870000|2024-08-01 09:17:50|55.91|55.61|55.94|55.64|55.94|55.64|55.9|55.6|18
1722503880000|2024-08-01 09:18:00|55.93|55.63|55.9|55.6|55.95|55.65|55.9|55.6|21
1722503890000|2024-08-01 09:18:10|55.91|55.61|55.93|55.63|55.93|55.63|55.88|55.58|17
1722503900000|2024-08-01 09:18:20|55.92|55.62|55.88|55.58|55.93|55.63|55.88|55.58|23
1722503910000|2024-08-01 09:18:30|55.89|55.59|55.91|55.61|55.92|55.62|55.88|55.58|17
1722503920000|2024-08-01 09:18:40|55.9|55.6|55.9|55.6|55.92|55.62|55.89|55.59|19
1722503930000|2024-08-01 09:18:50|55.91|55.61|55.89|55.59|55.92|55.62|55.86|55.56|19
1722503940000|2024-08-01 09:19:00|55.87|55.57|55.85|55.55|55.88|55.58|55.84|55.54|18
1722503950000|2024-08-01 09:19:10|55.86|55.56|55.85|55.55|55.87|55.57|55.84|55.54|17
1722503960000|2024-08-01 09:19:20|55.84|55.54|55.87|55.57|55.87|55.57|55.83|55.53|18
1722503970000|2024-08-01 09:19:30|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|9
1722503980000|2024-08-01 09:19:40|55.87|55.57|55.83|55.53|55.88|55.58|55.83|55.53|16
1722503990000|2024-08-01 09:19:50|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|19
1722504000000|2024-08-01 09:20:00|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|11
1722504010000|2024-08-01 09:20:10|55.83|55.53|55.87|55.57|55.87|55.57|55.83|55.53|18
1722504020000|2024-08-01 09:20:20|55.85|55.55|55.86|55.56|55.88|55.58|55.85|55.55|18
1722504030000|2024-08-01 09:20:30|55.87|55.57|55.87|55.57|55.87|55.57|55.83|55.53|25
1722504040000|2024-08-01 09:20:40|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|20
1722504050000|2024-08-01 09:20:50|55.87|55.57|55.9|55.6|55.9|55.6|55.86|55.56|18
1722504060000|2024-08-01 09:21:00|55.91|55.61|55.9|55.6|55.94|55.64|55.88|55.58|19
1722504070000|2024-08-01 09:21:10|55.89|55.59|55.87|55.57|55.9|55.6|55.86|55.56|12
1722504080000|2024-08-01 09:21:20|55.86|55.56|55.88|55.58|55.89|55.59|55.86|55.56|4
1722504090000|2024-08-01 09:21:30|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|10
1722504100000|2024-08-01 09:21:40|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|19
1722504110000|2024-08-01 09:21:50|55.84|55.54|55.81|55.51|55.85|55.55|55.8|55.5|15
1722504120000|2024-08-01 09:22:00|55.8|55.5|55.83|55.53|55.85|55.55|55.8|55.5|20
1722504130000|2024-08-01 09:22:10|55.82|55.52|55.83|55.53|55.84|55.54|55.82|55.52|13
1722504140000|2024-08-01 09:22:20|55.84|55.54|55.84|55.54|55.85|55.55|55.82|55.52|17
1722504150000|2024-08-01 09:22:30|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|19
1722504160000|2024-08-01 09:22:40|55.81|55.51|55.83|55.53|55.84|55.54|55.81|55.51|18
1722504170000|2024-08-01 09:22:50|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|10
1722504180000|2024-08-01 09:23:00|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|15
1722504190000|2024-08-01 09:23:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|16
1722504200000|2024-08-01 09:23:20|55.8|55.5|55.79|55.49|55.84|55.54|55.77|55.47|13
1722504210000|2024-08-01 09:23:30|55.78|55.48|55.77|55.47|55.8|55.5|55.77|55.47|18
1722504220000|2024-08-01 09:23:40|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|24
1722504230000|2024-08-01 09:23:50|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|19
1722504240000|2024-08-01 09:24:00|55.78|55.48|55.8|55.5|55.8|55.5|55.76|55.46|13
1722504250000|2024-08-01 09:24:10|55.79|55.49|55.78|55.48|55.8|55.5|55.77|55.47|14
1722504260000|2024-08-01 09:24:20|55.76|55.46|55.77|55.47|55.79|55.49|55.76|55.46|17
1722504270000|2024-08-01 09:24:30|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|13
1722504280000|2024-08-01 09:24:40|55.77|55.47|55.77|55.47|55.79|55.49|55.76|55.46|17
1722504290000|2024-08-01 09:24:50|55.78|55.48|55.8|55.5|55.8|55.5|55.75|55.45|17
1722504300000|2024-08-01 09:25:00|55.78|55.48|55.75|55.45|55.8|55.5|55.75|55.45|23
1722504310000|2024-08-01 09:25:10|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|11
1722504320000|2024-08-01 09:25:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1722504330000|2024-08-01 09:25:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|15
1722504340000|2024-08-01 09:25:40|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|10
1722504350000|2024-08-01 09:25:50|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|10
1722504360000|2024-08-01 09:26:00|55.76|55.46|55.76|55.46|55.78|55.48|55.76|55.46|13
1722504370000|2024-08-01 09:26:10|55.78|55.48|55.73|55.43|55.78|55.48|55.73|55.43|18
1722504380000|2024-08-01 09:26:20|55.75|55.45|55.76|55.46|55.76|55.46|55.73|55.43|9
1722504390000|2024-08-01 09:26:30|55.74|55.44|55.76|55.46|55.78|55.48|55.74|55.44|12
1722504400000|2024-08-01 09:26:40|55.77|55.47|55.79|55.49|55.79|55.49|55.75|55.45|19
1722504410000|2024-08-01 09:26:50|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|7
1722504420000|2024-08-01 09:27:00|55.77|55.47|55.76|55.46|55.79|55.49|55.76|55.46|15
1722504430000|2024-08-01 09:27:10|55.78|55.48|55.77|55.47|55.78|55.48|55.75|55.45|16
1722504440000|2024-08-01 09:27:20|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|7
1722504450000|2024-08-01 09:27:30|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|4
1722504460000|2024-08-01 09:27:40|55.79|55.49|55.79|55.49|55.81|55.51|55.78|55.48|7
1722504470000|2024-08-01 09:27:50|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|10
1722504480000|2024-08-01 09:28:00|55.81|55.51|55.83|55.53|55.83|55.53|55.79|55.49|17
1722504490000|2024-08-01 09:28:10|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|17
1722504500000|2024-08-01 09:28:20|55.81|55.51|55.81|55.51|55.81|55.51|55.78|55.48|3
1722504510000|2024-08-01 09:28:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|10
1722504520000|2024-08-01 09:28:40|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|16
1722504530000|2024-08-01 09:28:50|55.8|55.5|55.83|55.53|55.83|55.53|55.77|55.47|12
1722504540000|2024-08-01 09:29:00|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|16
1722504550000|2024-08-01 09:29:10|55.84|55.54|55.79|55.49|55.85|55.55|55.78|55.48|17
1722504560000|2024-08-01 09:29:20|55.81|55.51|55.76|55.46|55.81|55.51|55.76|55.46|13
1722504570000|2024-08-01 09:29:30|55.78|55.48|55.81|55.51|55.81|55.51|55.77|55.47|17
1722504580000|2024-08-01 09:29:40|55.8|55.5|55.8|55.5|55.81|55.51|55.77|55.47|20
1722504590000|2024-08-01 09:29:50|55.79|55.49|55.79|55.49|55.8|55.5|55.77|55.47|9
1722504600000|2024-08-01 09:30:00|55.77|55.47|55.78|55.48|55.79|55.49|55.76|55.46|18
1722504610000|2024-08-01 09:30:10|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|11
1722504620000|2024-08-01 09:30:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|15
1722504630000|2024-08-01 09:30:30|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|15
1722504640000|2024-08-01 09:30:40|55.75|55.45|55.74|55.44|55.75|55.45|55.72|55.42|7
1722504650000|2024-08-01 09:30:50|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|15
1722504660000|2024-08-01 09:31:00|55.74|55.44|55.7|55.4|55.74|55.44|55.68|55.38|20
1722504670000|2024-08-01 09:31:10|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|23
1722504680000|2024-08-01 09:31:20|55.71|55.41|55.73|55.43|55.75|55.45|55.7|55.4|16
1722504690000|2024-08-01 09:31:30|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|12
1722504700000|2024-08-01 09:31:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|11
1722504710000|2024-08-01 09:31:50|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|13
1722504720000|2024-08-01 09:32:00|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|11
1722504730000|2024-08-01 09:32:10|55.76|55.46|55.79|55.49|55.79|55.49|55.75|55.45|13
1722504740000|2024-08-01 09:32:20|55.78|55.48|55.81|55.51|55.82|55.52|55.77|55.47|19
1722504750000|2024-08-01 09:32:30|55.82|55.52|55.8|55.5|55.82|55.52|55.77|55.47|17
1722504760000|2024-08-01 09:32:40|55.79|55.49|55.78|55.48|55.8|55.5|55.78|55.48|6
1722504770000|2024-08-01 09:32:50|55.79|55.49|55.8|55.5|55.8|55.5|55.76|55.46|21
1722504780000|2024-08-01 09:33:00|55.77|55.47|55.76|55.46|55.8|55.5|55.76|55.46|18
1722504790000|2024-08-01 09:33:10|55.77|55.47|55.76|55.46|55.78|55.48|55.75|55.45|13
1722504800000|2024-08-01 09:33:20|55.75|55.45|55.75|55.45|55.76|55.46|55.73|55.43|12
1722504810000|2024-08-01 09:33:30|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|7
1722504820000|2024-08-01 09:33:40|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|12
1722504830000|2024-08-01 09:33:50|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|13
1722504840000|2024-08-01 09:34:00|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|12
1722504850000|2024-08-01 09:34:10|55.8|55.5|55.8|55.5|55.8|55.5|55.78|55.48|19
1722504860000|2024-08-01 09:34:20|55.79|55.49|55.85|55.55|55.85|55.55|55.78|55.48|13
1722504870000|2024-08-01 09:34:30|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|15
1722504880000|2024-08-01 09:34:40|55.87|55.57|55.87|55.57|55.87|55.57|55.85|55.55|11
1722504890000|2024-08-01 09:34:50|55.86|55.56|55.82|55.52|55.87|55.57|55.79|55.49|14
1722504900000|2024-08-01 09:35:00|55.81|55.51|55.79|55.49|55.82|55.52|55.77|55.47|20
1722504910000|2024-08-01 09:35:10|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|18
1722504920000|2024-08-01 09:35:20|55.77|55.47|55.76|55.46|55.78|55.48|55.75|55.45|8
1722504930000|2024-08-01 09:35:30|55.75|55.45|55.78|55.48|55.79|55.49|55.75|55.45|13
1722504940000|2024-08-01 09:35:40|55.77|55.47|55.77|55.47|55.79|55.49|55.75|55.45|17
1722504950000|2024-08-01 09:35:50|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1722504960000|2024-08-01 09:36:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|7
1722504970000|2024-08-01 09:36:10|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|17
1722504980000|2024-08-01 09:36:20|55.77|55.47|55.79|55.49|55.79|55.49|55.76|55.46|12
1722504990000|2024-08-01 09:36:30|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|14
1722505000000|2024-08-01 09:36:40|55.76|55.46|55.76|55.46|55.78|55.48|55.76|55.46|8
1722505010000|2024-08-01 09:36:50|55.77|55.47|55.77|55.47|55.79|55.49|55.76|55.46|10
1722505020000|2024-08-01 09:37:00|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|18
1722505030000|2024-08-01 09:37:10|55.75|55.45|55.76|55.46|55.79|55.49|55.75|55.45|19
1722505040000|2024-08-01 09:37:20|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|14
1722505050000|2024-08-01 09:37:30|55.77|55.47|55.79|55.49|55.79|55.49|55.76|55.46|13
1722505060000|2024-08-01 09:37:40|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|21
1722505070000|2024-08-01 09:37:50|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|15
1722505080000|2024-08-01 09:38:00|55.8|55.5|55.79|55.49|55.82|55.52|55.77|55.47|15
1722505090000|2024-08-01 09:38:10|55.81|55.51|55.81|55.51|55.83|55.53|55.79|55.49|19
1722505100000|2024-08-01 09:38:20|55.82|55.52|55.87|55.57|55.87|55.57|55.79|55.49|15
1722505110000|2024-08-01 09:38:30|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|18
1722505120000|2024-08-01 09:38:40|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|13
1722505130000|2024-08-01 09:38:50|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|9
1722505140000|2024-08-01 09:39:00|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|8
1722505150000|2024-08-01 09:39:10|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|10
1722505160000|2024-08-01 09:39:20|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|10
1722505170000|2024-08-01 09:39:30|55.9|55.6|55.88|55.58|55.91|55.61|55.87|55.57|15
1722505180000|2024-08-01 09:39:40|55.87|55.57|55.88|55.58|55.91|55.61|55.87|55.57|9
1722505190000|2024-08-01 09:39:50|55.89|55.59|55.88|55.58|55.9|55.6|55.87|55.57|11
1722505200000|2024-08-01 09:40:00|55.87|55.57|55.9|55.6|55.9|55.6|55.86|55.56|18
1722505210000|2024-08-01 09:40:10|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|24
1722505220000|2024-08-01 09:40:20|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|19
1722505230000|2024-08-01 09:40:30|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|13
1722505240000|2024-08-01 09:40:40|55.9|55.6|55.92|55.62|55.92|55.62|55.88|55.58|10
1722505250000|2024-08-01 09:40:50|55.88|55.58|55.87|55.57|55.92|55.62|55.85|55.55|13
1722505260000|2024-08-01 09:41:00|55.86|55.56|55.86|55.56|55.88|55.58|55.85|55.55|14
1722505270000|2024-08-01 09:41:10|55.85|55.55|55.87|55.57|55.87|55.57|55.84|55.54|14
1722505280000|2024-08-01 09:41:20|55.86|55.56|55.87|55.57|55.88|55.58|55.85|55.55|16
1722505290000|2024-08-01 09:41:30|55.86|55.56|55.85|55.55|55.88|55.58|55.84|55.54|12
1722505300000|2024-08-01 09:41:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|7
1722505310000|2024-08-01 09:41:50|55.84|55.54|55.84|55.54|55.86|55.56|55.84|55.54|3
1722505320000|2024-08-01 09:42:00|55.86|55.56|55.79|55.49|55.86|55.56|55.79|55.49|13
1722505330000|2024-08-01 09:42:10|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|9
1722505340000|2024-08-01 09:42:20|55.77|55.47|55.76|55.46|55.79|55.49|55.76|55.46|16
1722505350000|2024-08-01 09:42:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|5
1722505360000|2024-08-01 09:42:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|4
1722505370000|2024-08-01 09:42:50|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722505380000|2024-08-01 09:43:00|55.75|55.45|55.76|55.46|55.77|55.47|55.74|55.44|14
1722505390000|2024-08-01 09:43:10|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|10
1722505400000|2024-08-01 09:43:20|55.76|55.46|55.75|55.45|55.76|55.46|55.74|55.44|15
1722505410000|2024-08-01 09:43:30|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|12
1722505420000|2024-08-01 09:43:40|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|13
1722505430000|2024-08-01 09:43:50|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|6
1722505440000|2024-08-01 09:44:00|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|18
1722505450000|2024-08-01 09:44:10|55.74|55.44|55.73|55.43|55.76|55.46|55.73|55.43|18
1722505460000|2024-08-01 09:44:20|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|11
1722505470000|2024-08-01 09:44:30|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|14
1722505480000|2024-08-01 09:44:40|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|12
1722505490000|2024-08-01 09:44:50|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|6
1722505500000|2024-08-01 09:45:00|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|21
1722505510000|2024-08-01 09:45:10|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|7
1722505520000|2024-08-01 09:45:20|55.79|55.49|55.77|55.47|55.8|55.5|55.74|55.44|20
1722505530000|2024-08-01 09:45:30|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|15
1722505540000|2024-08-01 09:45:40|55.74|55.44|55.71|55.41|55.75|55.45|55.7|55.4|15
1722505550000|2024-08-01 09:45:50|55.69|55.39|55.69|55.39|55.7|55.4|55.67|55.37|19
1722505560000|2024-08-01 09:46:00|55.68|55.38|55.69|55.39|55.7|55.4|55.67|55.37|10
1722505570000|2024-08-01 09:46:10|55.68|55.38|55.71|55.41|55.71|55.41|55.66|55.36|23
1722505580000|2024-08-01 09:46:20|55.7|55.4|55.74|55.44|55.74|55.44|55.7|55.4|12
1722505590000|2024-08-01 09:46:30|55.73|55.43|55.71|55.41|55.74|55.44|55.69|55.39|12
1722505600000|2024-08-01 09:46:40|55.7|55.4|55.69|55.39|55.71|55.41|55.68|55.38|17
1722505610000|2024-08-01 09:46:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|13
1722505620000|2024-08-01 09:47:00|55.7|55.4|55.7|55.4|55.71|55.41|55.69|55.39|13
1722505630000|2024-08-01 09:47:10|55.71|55.41|55.75|55.45|55.76|55.46|55.71|55.41|16
1722505640000|2024-08-01 09:47:20|55.76|55.46|55.76|55.46|55.78|55.48|55.75|55.45|7
1722505650000|2024-08-01 09:47:30|55.78|55.48|55.76|55.46|55.78|55.48|55.74|55.44|21
1722505660000|2024-08-01 09:47:40|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|3
1722505670000|2024-08-01 09:47:50|55.77|55.47|55.75|55.45|55.77|55.47|55.69|55.39|16
1722505680000|2024-08-01 09:48:00|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|18
1722505690000|2024-08-01 09:48:10|55.76|55.46|55.73|55.43|55.78|55.48|55.73|55.43|16
1722505700000|2024-08-01 09:48:20|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|14
1722505710000|2024-08-01 09:48:30|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|3
1722505720000|2024-08-01 09:48:40|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|7
1722505730000|2024-08-01 09:48:50|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|10
1722505740000|2024-08-01 09:49:00|55.75|55.45|55.73|55.43|55.76|55.46|55.73|55.43|20
1722505750000|2024-08-01 09:49:10|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|20
1722505760000|2024-08-01 09:49:20|55.74|55.44|55.72|55.42|55.77|55.47|55.72|55.42|13
1722505770000|2024-08-01 09:49:30|55.71|55.41|55.69|55.39|55.72|55.42|55.69|55.39|15
1722505780000|2024-08-01 09:49:40|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|14
1722505790000|2024-08-01 09:49:50|55.68|55.38|55.67|55.37|55.69|55.39|55.66|55.36|11
1722505800000|2024-08-01 09:50:00|55.65|55.35|55.69|55.39|55.7|55.4|55.65|55.35|14
1722505810000|2024-08-01 09:50:10|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|6
1722505820000|2024-08-01 09:50:20|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|19
1722505830000|2024-08-01 09:50:30|55.66|55.36|55.67|55.37|55.68|55.38|55.65|55.35|13
1722505840000|2024-08-01 09:50:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|12
1722505850000|2024-08-01 09:50:50|55.67|55.37|55.65|55.35|55.67|55.37|55.65|55.35|11
1722505860000|2024-08-01 09:51:00|55.66|55.36|55.64|55.34|55.68|55.38|55.63|55.33|17
1722505870000|2024-08-01 09:51:10|55.63|55.33|55.64|55.34|55.64|55.34|55.62|55.32|8
1722505880000|2024-08-01 09:51:20|55.63|55.33|55.63|55.33|55.65|55.35|55.62|55.32|18
1722505890000|2024-08-01 09:51:30|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|6
1722505900000|2024-08-01 09:51:40|55.62|55.32|55.59|55.29|55.62|55.32|55.59|55.29|12
1722505910000|2024-08-01 09:51:50|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|19
1722505920000|2024-08-01 09:52:00|55.59|55.29|55.58|55.28|55.63|55.33|55.57|55.27|12
1722505930000|2024-08-01 09:52:10|55.57|55.27|55.54|55.24|55.57|55.27|55.53|55.23|14
1722505940000|2024-08-01 09:52:20|55.55|55.25|55.54|55.24|55.55|55.25|55.53|55.23|23
1722505950000|2024-08-01 09:52:30|55.53|55.23|55.53|55.23|55.55|55.25|55.53|55.23|4
1722505960000|2024-08-01 09:52:40|55.54|55.24|55.55|55.25|55.55|55.25|55.52|55.22|15
1722505970000|2024-08-01 09:52:50|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|13
1722505980000|2024-08-01 09:53:00|55.58|55.28|55.56|55.26|55.58|55.28|55.53|55.23|20
1722505990000|2024-08-01 09:53:10|55.57|55.27|55.55|55.25|55.57|55.27|55.54|55.24|16
1722506000000|2024-08-01 09:53:20|55.56|55.26|55.55|55.25|55.57|55.27|55.55|55.25|20
1722506010000|2024-08-01 09:53:30|55.56|55.26|55.56|55.26|55.59|55.29|55.55|55.25|11
1722506020000|2024-08-01 09:53:40|55.55|55.25|55.54|55.24|55.56|55.26|55.53|55.23|6
1722506030000|2024-08-01 09:53:50|55.55|55.25|55.57|55.27|55.57|55.27|55.54|55.24|7
1722506040000|2024-08-01 09:54:00|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|8
1722506050000|2024-08-01 09:54:10|55.59|55.29|55.63|55.33|55.64|55.34|55.58|55.28|11
1722506060000|2024-08-01 09:54:20|55.62|55.32|55.64|55.34|55.64|55.34|55.61|55.31|8
1722506070000|2024-08-01 09:54:30|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|3
1722506080000|2024-08-01 09:54:40|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|12
1722506090000|2024-08-01 09:54:50|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|7
1722506100000|2024-08-01 09:55:00|55.63|55.33|55.65|55.35|55.66|55.36|55.62|55.32|13
1722506110000|2024-08-01 09:55:10|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|9
1722506120000|2024-08-01 09:55:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|13
1722506130000|2024-08-01 09:55:30|55.66|55.36|55.68|55.38|55.68|55.38|55.65|55.35|12
1722506140000|2024-08-01 09:55:40|55.66|55.36|55.65|55.35|55.68|55.38|55.64|55.34|9
1722506150000|2024-08-01 09:55:50|55.67|55.37|55.67|55.37|55.67|55.37|55.65|55.35|7
1722506160000|2024-08-01 09:56:00|55.65|55.35|55.65|55.35|55.68|55.38|55.65|55.35|19
1722506170000|2024-08-01 09:56:10|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|8
1722506180000|2024-08-01 09:56:20|55.66|55.36|55.68|55.38|55.68|55.38|55.66|55.36|11
1722506190000|2024-08-01 09:56:30|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|9
1722506200000|2024-08-01 09:56:40|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722506210000|2024-08-01 09:56:50|55.67|55.37|55.67|55.37|55.69|55.39|55.67|55.37|8
1722506220000|2024-08-01 09:57:00|55.69|55.39|55.68|55.38|55.69|55.39|55.67|55.37|15
1722506230000|2024-08-01 09:57:10|55.67|55.37|55.69|55.39|55.7|55.4|55.67|55.37|7
1722506240000|2024-08-01 09:57:20|55.68|55.38|55.71|55.41|55.71|55.41|55.67|55.37|12
1722506250000|2024-08-01 09:57:30|55.7|55.4|55.71|55.41|55.71|55.41|55.68|55.38|6
1722506260000|2024-08-01 09:57:40|55.69|55.39|55.71|55.41|55.72|55.42|55.67|55.37|11
1722506270000|2024-08-01 09:57:50|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|13
1722506280000|2024-08-01 09:58:00|55.68|55.38|55.68|55.38|55.71|55.41|55.68|55.38|12
1722506290000|2024-08-01 09:58:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|9
1722506300000|2024-08-01 09:58:20|55.68|55.38|55.66|55.36|55.69|55.39|55.65|55.35|10
1722506310000|2024-08-01 09:58:30|55.65|55.35|55.67|55.37|55.68|55.38|55.65|55.35|14
1722506320000|2024-08-01 09:58:40|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|7
1722506330000|2024-08-01 09:58:50|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1722506340000|2024-08-01 09:59:00|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|4
1722506350000|2024-08-01 09:59:10|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|3
1722506360000|2024-08-01 09:59:20|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722506370000|2024-08-01 09:59:30|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|8
1722506380000|2024-08-01 09:59:40|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|12
1722506390000|2024-08-01 09:59:50|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1722506400000|2024-08-01 10:00:00|55.64|55.34|55.62|55.32|55.64|55.34|55.61|55.31|15
1722506410000|2024-08-01 10:00:10|55.61|55.31|55.6|55.3|55.66|55.36|55.6|55.3|17
1722506420000|2024-08-01 10:00:20|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|15
1722506430000|2024-08-01 10:00:30|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|10
1722506440000|2024-08-01 10:00:40|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|9
1722506450000|2024-08-01 10:00:50|55.61|55.31|55.65|55.35|55.65|55.35|55.6|55.3|7
1722506460000|2024-08-01 10:01:00|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|11
1722506470000|2024-08-01 10:01:10|55.63|55.33|55.6|55.3|55.64|55.34|55.6|55.3|8
1722506480000|2024-08-01 10:01:20|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|10
1722506490000|2024-08-01 10:01:30|55.59|55.29|55.57|55.27|55.6|55.3|55.57|55.27|9
1722506500000|2024-08-01 10:01:40|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1722506510000|2024-08-01 10:01:50|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|8
1722506520000|2024-08-01 10:02:00|55.54|55.24|55.54|55.24|55.56|55.26|55.54|55.24|8
1722506530000|2024-08-01 10:02:10|55.53|55.23|55.54|55.24|55.55|55.25|55.52|55.22|11
1722506540000|2024-08-01 10:02:20|55.53|55.23|55.56|55.26|55.57|55.27|55.53|55.23|18
1722506550000|2024-08-01 10:02:30|55.55|55.25|55.58|55.28|55.59|55.29|55.55|55.25|15
1722506560000|2024-08-01 10:02:40|55.59|55.29|55.61|55.31|55.63|55.33|55.58|55.28|21
1722506570000|2024-08-01 10:02:50|55.6|55.3|55.59|55.29|55.61|55.31|55.57|55.27|14
1722506580000|2024-08-01 10:03:00|55.6|55.3|55.63|55.33|55.63|55.33|55.59|55.29|22
1722506590000|2024-08-01 10:03:10|55.62|55.32|55.62|55.32|55.63|55.33|55.61|55.31|13
1722506600000|2024-08-01 10:03:20|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|6
1722506610000|2024-08-01 10:03:30|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|6
1722506620000|2024-08-01 10:03:40|55.59|55.29|55.62|55.32|55.64|55.34|55.59|55.29|14
1722506630000|2024-08-01 10:03:50|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|14
1722506640000|2024-08-01 10:04:00|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|10
1722506650000|2024-08-01 10:04:10|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1722506660000|2024-08-01 10:04:20|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|3
1722506670000|2024-08-01 10:04:30|55.5|55.2|55.52|55.22|55.55|55.25|55.5|55.2|13
1722506680000|2024-08-01 10:04:40|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|10
1722506690000|2024-08-01 10:04:50|55.53|55.23|55.48|55.18|55.54|55.24|55.46|55.16|11
1722506700000|2024-08-01 10:05:00|55.49|55.19|55.53|55.23|55.54|55.24|55.48|55.18|20
1722506710000|2024-08-01 10:05:10|55.54|55.24|55.54|55.24|55.54|55.24|55.53|55.23|9
1722506720000|2024-08-01 10:05:20|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1722506730000|2024-08-01 10:05:30|55.54|55.24|55.54|55.24|55.55|55.25|55.52|55.22|10
1722506740000|2024-08-01 10:05:40|55.55|55.25|55.55|55.25|55.56|55.26|55.55|55.25|15
1722506750000|2024-08-01 10:05:50|55.54|55.24|55.53|55.23|55.54|55.24|55.53|55.23|2
1722506760000|2024-08-01 10:06:00|55.54|55.24|55.59|55.29|55.59|55.29|55.54|55.24|19
1722506770000|2024-08-01 10:06:10|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1722506780000|2024-08-01 10:06:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|6
1722506790000|2024-08-01 10:06:30|55.6|55.3|55.58|55.28|55.61|55.31|55.58|55.28|11
1722506800000|2024-08-01 10:06:40|55.57|55.27|55.59|55.29|55.6|55.3|55.57|55.27|19
1722506810000|2024-08-01 10:06:50|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|5
1722506820000|2024-08-01 10:07:00|55.6|55.3|55.64|55.34|55.64|55.34|55.59|55.29|10
1722506830000|2024-08-01 10:07:10|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|8
1722506840000|2024-08-01 10:07:20|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|6
1722506850000|2024-08-01 10:07:30|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|16
1722506860000|2024-08-01 10:07:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722506870000|2024-08-01 10:07:50|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|11
1722506880000|2024-08-01 10:08:00|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|8
1722506890000|2024-08-01 10:08:10|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|5
1722506900000|2024-08-01 10:08:20|55.69|55.39|55.69|55.39|55.69|55.39|55.67|55.37|5
1722506910000|2024-08-01 10:08:30|55.68|55.38|55.68|55.38|55.7|55.4|55.68|55.38|11
1722506920000|2024-08-01 10:08:40|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|4
1722506940000|2024-08-01 10:09:00|55.71|55.41|55.72|55.42|55.73|55.43|55.7|55.4|10
1722506950000|2024-08-01 10:09:10|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|2
1722506960000|2024-08-01 10:09:20|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1722506970000|2024-08-01 10:09:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|11
1722506980000|2024-08-01 10:09:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722506990000|2024-08-01 10:09:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1722507000000|2024-08-01 10:10:00|55.74|55.44|55.72|55.42|55.74|55.44|55.7|55.4|11
1722507010000|2024-08-01 10:10:10|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1722507020000|2024-08-01 10:10:20|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|4
1722507030000|2024-08-01 10:10:30|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|11
1722507040000|2024-08-01 10:10:40|55.71|55.41|55.73|55.43|55.73|55.43|55.7|55.4|11
1722507050000|2024-08-01 10:10:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|10
1722507060000|2024-08-01 10:11:00|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|9
1722507070000|2024-08-01 10:11:10|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722507080000|2024-08-01 10:11:20|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|6
1722507090000|2024-08-01 10:11:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|12
1722507100000|2024-08-01 10:11:40|55.77|55.47|55.82|55.52|55.84|55.54|55.77|55.47|20
1722507110000|2024-08-01 10:11:50|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|17
1722507120000|2024-08-01 10:12:00|55.81|55.51|55.85|55.55|55.85|55.55|55.8|55.5|13
1722507130000|2024-08-01 10:12:10|55.84|55.54|55.82|55.52|55.85|55.55|55.82|55.52|8
1722507140000|2024-08-01 10:12:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1722507150000|2024-08-01 10:12:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1722507160000|2024-08-01 10:12:40|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|11
1722507170000|2024-08-01 10:12:50|55.81|55.51|55.81|55.51|55.83|55.53|55.81|55.51|8
1722507180000|2024-08-01 10:13:00|55.8|55.5|55.79|55.49|55.82|55.52|55.78|55.48|15
1722507190000|2024-08-01 10:13:10|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|8
1722507200000|2024-08-01 10:13:20|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|6
1722507220000|2024-08-01 10:13:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|8
1722507230000|2024-08-01 10:13:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|6
1722507240000|2024-08-01 10:14:00|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|2
1722507250000|2024-08-01 10:14:10|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|13
1722507260000|2024-08-01 10:14:20|55.75|55.45|55.73|55.43|55.76|55.46|55.73|55.43|7
1722507270000|2024-08-01 10:14:30|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|8
1722507280000|2024-08-01 10:14:40|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|6
1722507290000|2024-08-01 10:14:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1722507300000|2024-08-01 10:15:00|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1722507320000|2024-08-01 10:15:20|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1722507350000|2024-08-01 10:15:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|2
1722507360000|2024-08-01 10:16:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1722507370000|2024-08-01 10:16:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1722507400000|2024-08-01 10:16:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722507410000|2024-08-01 10:16:50|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|3
1722507420000|2024-08-01 10:17:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1722507440000|2024-08-01 10:17:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1722507450000|2024-08-01 10:17:30|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|3
1722507480000|2024-08-01 10:18:00|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|2
1722507490000|2024-08-01 10:18:10|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1722507500000|2024-08-01 10:18:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|4
1722507510000|2024-08-01 10:18:30|55.62|55.32|55.67|55.37|55.68|55.38|55.62|55.32|8
1722507520000|2024-08-01 10:18:40|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1722507530000|2024-08-01 10:18:50|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|3
1722507540000|2024-08-01 10:19:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722507550000|2024-08-01 10:19:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1722507570000|2024-08-01 10:19:30|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1722507580000|2024-08-01 10:19:40|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|6
1722507590000|2024-08-01 10:19:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|8
1722507600000|2024-08-01 10:20:00|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|9
1722507610000|2024-08-01 10:20:10|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|7
1722507620000|2024-08-01 10:20:20|55.63|55.33|55.61|55.31|55.64|55.34|55.6|55.3|16
1722507630000|2024-08-01 10:20:30|55.6|55.3|55.64|55.34|55.65|55.35|55.6|55.3|14
1722507640000|2024-08-01 10:20:40|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|7
1722507650000|2024-08-01 10:20:50|55.64|55.34|55.6|55.3|55.64|55.34|55.6|55.3|9
1722507660000|2024-08-01 10:21:00|55.61|55.31|55.59|55.29|55.62|55.32|55.59|55.29|10
1722507670000|2024-08-01 10:21:10|55.58|55.28|55.59|55.29|55.6|55.3|55.57|55.27|8
1722507680000|2024-08-01 10:21:20|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|6
1722507690000|2024-08-01 10:21:30|55.6|55.3|55.59|55.29|55.6|55.3|55.57|55.27|12
1722507700000|2024-08-01 10:21:40|55.58|55.28|55.59|55.29|55.59|55.29|55.57|55.27|10
1722507710000|2024-08-01 10:21:50|55.58|55.28|55.6|55.3|55.6|55.3|55.58|55.28|9
1722507720000|2024-08-01 10:22:00|55.61|55.31|55.64|55.34|55.65|55.35|55.6|55.3|13
1722507730000|2024-08-01 10:22:10|55.65|55.35|55.67|55.37|55.67|55.37|55.63|55.33|12
1722507740000|2024-08-01 10:22:20|55.68|55.38|55.68|55.38|55.69|55.39|55.66|55.36|11
1722507750000|2024-08-01 10:22:30|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|17
1722507760000|2024-08-01 10:22:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1722507770000|2024-08-01 10:22:50|55.7|55.4|55.68|55.38|55.72|55.42|55.68|55.38|8
1722507780000|2024-08-01 10:23:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|10
1722507790000|2024-08-01 10:23:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|18
1722507800000|2024-08-01 10:23:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|14
1722507810000|2024-08-01 10:23:30|55.7|55.4|55.69|55.39|55.7|55.4|55.67|55.37|15
1722507820000|2024-08-01 10:23:40|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|14
1722507830000|2024-08-01 10:23:50|55.66|55.36|55.67|55.37|55.68|55.38|55.66|55.36|5
1722507840000|2024-08-01 10:24:00|55.68|55.38|55.68|55.38|55.68|55.38|55.66|55.36|7
1722507850000|2024-08-01 10:24:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|15
1722507860000|2024-08-01 10:24:20|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|3
1722507870000|2024-08-01 10:24:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|10
1722507880000|2024-08-01 10:24:40|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|9
1722507890000|2024-08-01 10:24:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722507900000|2024-08-01 10:25:00|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|6
1722507910000|2024-08-01 10:25:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1722507920000|2024-08-01 10:25:20|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1722507930000|2024-08-01 10:25:30|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|11
1722507940000|2024-08-01 10:25:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722507950000|2024-08-01 10:25:50|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1722507960000|2024-08-01 10:26:00|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|7
1722507970000|2024-08-01 10:26:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|14
1722507980000|2024-08-01 10:26:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|10
1722507990000|2024-08-01 10:26:30|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|7
1722508000000|2024-08-01 10:26:40|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|8
1722508020000|2024-08-01 10:27:00|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722508030000|2024-08-01 10:27:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1722508040000|2024-08-01 10:27:20|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|7
1722508050000|2024-08-01 10:27:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|7
1722508060000|2024-08-01 10:27:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722508070000|2024-08-01 10:27:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|4
1722508090000|2024-08-01 10:28:10|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1722508100000|2024-08-01 10:28:20|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|6
1722508110000|2024-08-01 10:28:30|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1722508120000|2024-08-01 10:28:40|55.69|55.39|55.73|55.43|55.74|55.44|55.69|55.39|9
1722508130000|2024-08-01 10:28:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|6
1722508140000|2024-08-01 10:29:00|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|14
1722508150000|2024-08-01 10:29:10|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|5
1722508160000|2024-08-01 10:29:20|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|13
1722508170000|2024-08-01 10:29:30|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|11
1722508180000|2024-08-01 10:29:40|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|6
1722508190000|2024-08-01 10:29:50|55.79|55.49|55.77|55.47|55.79|55.49|55.76|55.46|15
1722508200000|2024-08-01 10:30:00|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|14
1722508210000|2024-08-01 10:30:10|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|6
1722508220000|2024-08-01 10:30:20|55.75|55.45|55.7|55.4|55.75|55.45|55.69|55.39|10
1722508230000|2024-08-01 10:30:30|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|17
1722508240000|2024-08-01 10:30:40|55.69|55.39|55.69|55.39|55.69|55.39|55.66|55.36|11
1722508250000|2024-08-01 10:30:50|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|5
1722508260000|2024-08-01 10:31:00|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|4
1722508270000|2024-08-01 10:31:10|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|13
1722508280000|2024-08-01 10:31:20|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|5
1722508290000|2024-08-01 10:31:30|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|6
1722508300000|2024-08-01 10:31:40|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|11
1722508310000|2024-08-01 10:31:50|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|4
1722508320000|2024-08-01 10:32:00|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|12
1722508330000|2024-08-01 10:32:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1722508340000|2024-08-01 10:32:20|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|5
1722508350000|2024-08-01 10:32:30|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|10
1722508360000|2024-08-01 10:32:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|8
1722508370000|2024-08-01 10:32:50|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|8
1722508380000|2024-08-01 10:33:00|55.73|55.43|55.67|55.37|55.74|55.44|55.66|55.36|18
1722508390000|2024-08-01 10:33:10|55.66|55.36|55.68|55.38|55.68|55.38|55.64|55.34|13
1722508400000|2024-08-01 10:33:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|13
1722508410000|2024-08-01 10:33:30|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|6
1722508420000|2024-08-01 10:33:40|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1722508440000|2024-08-01 10:34:00|55.65|55.35|55.67|55.37|55.67|55.37|55.64|55.34|11
1722508450000|2024-08-01 10:34:10|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|13
1722508460000|2024-08-01 10:34:20|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|11
1722508470000|2024-08-01 10:34:30|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|8
1722508480000|2024-08-01 10:34:40|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|11
1722508490000|2024-08-01 10:34:50|55.66|55.36|55.68|55.38|55.68|55.38|55.65|55.35|5
1722508500000|2024-08-01 10:35:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508510000|2024-08-01 10:35:10|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508520000|2024-08-01 10:35:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508530000|2024-08-01 10:35:30|55.69|55.39|55.73|55.43|55.75|55.45|55.69|55.39|16
1722508540000|2024-08-01 10:35:40|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|18
1722508550000|2024-08-01 10:35:50|55.74|55.44|55.78|55.48|55.78|55.48|55.74|55.44|15
1722508560000|2024-08-01 10:36:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1722508570000|2024-08-01 10:36:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722508580000|2024-08-01 10:36:20|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722508590000|2024-08-01 10:36:30|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1722508600000|2024-08-01 10:36:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|6
1722508610000|2024-08-01 10:36:50|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|5
1722508620000|2024-08-01 10:37:00|55.84|55.54|55.84|55.54|55.85|55.55|55.82|55.52|9
1722508630000|2024-08-01 10:37:10|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|20
1722508640000|2024-08-01 10:37:20|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|14
1722508650000|2024-08-01 10:37:30|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|4
1722508660000|2024-08-01 10:37:40|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|15
1722508670000|2024-08-01 10:37:50|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|10
1722508680000|2024-08-01 10:38:00|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|8
1722508690000|2024-08-01 10:38:10|55.83|55.53|55.82|55.52|55.85|55.55|55.82|55.52|10
1722508700000|2024-08-01 10:38:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|9
1722508710000|2024-08-01 10:38:30|55.8|55.5|55.8|55.5|55.82|55.52|55.8|55.5|12
1722508720000|2024-08-01 10:38:40|55.81|55.51|55.84|55.54|55.84|55.54|55.8|55.5|7
1722508730000|2024-08-01 10:38:50|55.85|55.55|55.84|55.54|55.85|55.55|55.81|55.51|7
1722508740000|2024-08-01 10:39:00|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|7
1722508750000|2024-08-01 10:39:10|55.82|55.52|55.79|55.49|55.82|55.52|55.78|55.48|20
1722508760000|2024-08-01 10:39:20|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1722508770000|2024-08-01 10:39:30|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|6
1722508780000|2024-08-01 10:39:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|9
1722508790000|2024-08-01 10:39:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722508800000|2024-08-01 10:40:00|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|8
1722508810000|2024-08-01 10:40:10|55.72|55.42|55.7|55.4|55.73|55.43|55.7|55.4|5
1722508820000|2024-08-01 10:40:20|55.69|55.39|55.67|55.37|55.7|55.4|55.67|55.37|8
1722508830000|2024-08-01 10:40:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|5
1722508840000|2024-08-01 10:40:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722508850000|2024-08-01 10:40:50|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|5
1722508860000|2024-08-01 10:41:00|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|11
1722508870000|2024-08-01 10:41:10|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|12
1722508880000|2024-08-01 10:41:20|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|10
1722508890000|2024-08-01 10:41:30|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|7
1722508900000|2024-08-01 10:41:40|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|9
1722508910000|2024-08-01 10:41:50|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|5
1722508920000|2024-08-01 10:42:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|8
1722508930000|2024-08-01 10:42:10|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|4
1722508940000|2024-08-01 10:42:20|55.65|55.35|55.64|55.34|55.66|55.36|55.63|55.33|12
1722508950000|2024-08-01 10:42:30|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|6
1722508960000|2024-08-01 10:42:40|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|5
1722508980000|2024-08-01 10:43:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722508990000|2024-08-01 10:43:10|55.67|55.37|55.64|55.34|55.68|55.38|55.64|55.34|12
1722509000000|2024-08-01 10:43:20|55.67|55.37|55.66|55.36|55.68|55.38|55.65|55.35|16
1722509010000|2024-08-01 10:43:30|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|15
1722509020000|2024-08-01 10:43:40|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|14
1722509030000|2024-08-01 10:43:50|55.65|55.35|55.64|55.34|55.65|55.35|55.62|55.32|8
1722509040000|2024-08-01 10:44:00|55.65|55.35|55.64|55.34|55.67|55.37|55.63|55.33|13
1722509050000|2024-08-01 10:44:10|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|15
1722509060000|2024-08-01 10:44:20|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|6
1722509070000|2024-08-01 10:44:30|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1722509080000|2024-08-01 10:44:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1722509090000|2024-08-01 10:44:50|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|8
1722509100000|2024-08-01 10:45:00|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|7
1722509110000|2024-08-01 10:45:10|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|6
1722509120000|2024-08-01 10:45:20|55.64|55.34|55.65|55.35|55.67|55.37|55.64|55.34|10
1722509130000|2024-08-01 10:45:30|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|6
1722509140000|2024-08-01 10:45:40|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|5
1722509150000|2024-08-01 10:45:50|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|8
1722509160000|2024-08-01 10:46:00|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1722509170000|2024-08-01 10:46:10|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1722509180000|2024-08-01 10:46:20|55.66|55.36|55.68|55.38|55.68|55.38|55.66|55.36|12
1722509190000|2024-08-01 10:46:30|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|19
1722509200000|2024-08-01 10:46:40|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|11
1722509210000|2024-08-01 10:46:50|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|5
1722509220000|2024-08-01 10:47:00|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|6
1722509230000|2024-08-01 10:47:10|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|13
1722509240000|2024-08-01 10:47:20|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|6
1722509250000|2024-08-01 10:47:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|4
1722509260000|2024-08-01 10:47:40|55.69|55.39|55.74|55.44|55.74|55.44|55.68|55.38|5
1722509270000|2024-08-01 10:47:50|55.73|55.43|55.69|55.39|55.74|55.44|55.69|55.39|12
1722509280000|2024-08-01 10:48:00|55.7|55.4|55.71|55.41|55.71|55.41|55.69|55.39|6
1722509290000|2024-08-01 10:48:10|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|10
1722509300000|2024-08-01 10:48:20|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|10
1722509310000|2024-08-01 10:48:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|3
1722509320000|2024-08-01 10:48:40|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1722509330000|2024-08-01 10:48:50|55.71|55.41|55.74|55.44|55.74|55.44|55.7|55.4|10
1722509340000|2024-08-01 10:49:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1722509350000|2024-08-01 10:49:10|55.71|55.41|55.7|55.4|55.71|55.41|55.67|55.37|7
1722509360000|2024-08-01 10:49:20|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|10
1722509370000|2024-08-01 10:49:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1722509380000|2024-08-01 10:49:40|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722509390000|2024-08-01 10:49:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722509410000|2024-08-01 10:50:10|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|6
1722509420000|2024-08-01 10:50:20|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|7
1722509430000|2024-08-01 10:50:30|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|14
1722509440000|2024-08-01 10:50:40|55.67|55.37|55.65|55.35|55.68|55.38|55.64|55.34|14
1722509450000|2024-08-01 10:50:50|55.64|55.34|55.66|55.36|55.66|55.36|55.63|55.33|9
1722509460000|2024-08-01 10:51:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|4
1722509470000|2024-08-01 10:51:10|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|5
1722509480000|2024-08-01 10:51:20|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|5
1722509490000|2024-08-01 10:51:30|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|6
1722509500000|2024-08-01 10:51:40|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|2
1722509510000|2024-08-01 10:51:50|55.74|55.44|55.75|55.45|55.75|55.45|55.72|55.42|12
1722509520000|2024-08-01 10:52:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|7
1722509530000|2024-08-01 10:52:10|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|6
1722509540000|2024-08-01 10:52:20|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|12
1722509550000|2024-08-01 10:52:30|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1722509560000|2024-08-01 10:52:40|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|8
1722509570000|2024-08-01 10:52:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722509580000|2024-08-01 10:53:00|55.77|55.47|55.75|55.45|55.78|55.48|55.75|55.45|10
1722509590000|2024-08-01 10:53:10|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1722509600000|2024-08-01 10:53:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1722509610000|2024-08-01 10:53:30|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722509620000|2024-08-01 10:53:40|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722509630000|2024-08-01 10:53:50|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1722509640000|2024-08-01 10:54:00|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|10
1722509650000|2024-08-01 10:54:10|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|4
1722509660000|2024-08-01 10:54:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|8
1722509670000|2024-08-01 10:54:30|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722509680000|2024-08-01 10:54:40|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|6
1722509690000|2024-08-01 10:54:50|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|5
1722509700000|2024-08-01 10:55:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|8
1722509710000|2024-08-01 10:55:10|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|13
1722509720000|2024-08-01 10:55:20|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|11
1722509730000|2024-08-01 10:55:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|7
1722509740000|2024-08-01 10:55:40|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1722509760000|2024-08-01 10:56:00|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|8
1722509770000|2024-08-01 10:56:10|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722509780000|2024-08-01 10:56:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|6
1722509790000|2024-08-01 10:56:30|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|5
1722509800000|2024-08-01 10:56:40|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722509810000|2024-08-01 10:56:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|6
1722509820000|2024-08-01 10:57:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|7
1722509830000|2024-08-01 10:57:10|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|5
1722509840000|2024-08-01 10:57:20|55.78|55.48|55.82|55.52|55.87|55.57|55.78|55.48|8
1722509850000|2024-08-01 10:57:30|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|4
1722509860000|2024-08-01 10:57:40|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722509870000|2024-08-01 10:57:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722509880000|2024-08-01 10:58:00|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|14
1722509890000|2024-08-01 10:58:10|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|12
1722509900000|2024-08-01 10:58:20|55.78|55.48|55.82|55.52|55.82|55.52|55.77|55.47|5
1722509910000|2024-08-01 10:58:30|55.81|55.51|55.8|55.5|55.83|55.53|55.79|55.49|8
1722509920000|2024-08-01 10:58:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722509930000|2024-08-01 10:58:50|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1722509940000|2024-08-01 10:59:00|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722509950000|2024-08-01 10:59:10|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|8
1722509970000|2024-08-01 10:59:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|4
1722509980000|2024-08-01 10:59:40|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|7
1722509990000|2024-08-01 10:59:50|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|7
1722510000000|2024-08-01 11:00:00|55.78|55.48|55.79|55.49|55.81|55.51|55.78|55.48|6
1722510010000|2024-08-01 11:00:10|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|6
1722510020000|2024-08-01 11:00:20|55.83|55.53|55.82|55.52|55.84|55.54|55.82|55.52|18
1722510030000|2024-08-01 11:00:30|55.81|55.51|55.79|55.49|55.82|55.52|55.79|55.49|4
1722510040000|2024-08-01 11:00:40|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|5
1722510050000|2024-08-01 11:00:50|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|9
1722510060000|2024-08-01 11:01:00|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|11
1722510070000|2024-08-01 11:01:10|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|19
1722510080000|2024-08-01 11:01:20|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1722510090000|2024-08-01 11:01:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|10
1722510100000|2024-08-01 11:01:40|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|15
1722510110000|2024-08-01 11:01:50|55.83|55.53|55.8|55.5|55.83|55.53|55.79|55.49|14
1722510120000|2024-08-01 11:02:00|55.79|55.49|55.75|55.45|55.8|55.5|55.73|55.43|13
1722510130000|2024-08-01 11:02:10|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|14
1722510140000|2024-08-01 11:02:20|55.72|55.42|55.73|55.43|55.75|55.45|55.72|55.42|12
1722510150000|2024-08-01 11:02:30|55.74|55.44|55.74|55.44|55.76|55.46|55.73|55.43|17
1722510160000|2024-08-01 11:02:40|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|10
1722510170000|2024-08-01 11:02:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|10
1722510180000|2024-08-01 11:03:00|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|10
1722510190000|2024-08-01 11:03:10|55.77|55.47|55.81|55.51|55.82|55.52|55.77|55.47|13
1722510200000|2024-08-01 11:03:20|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|12
1722510210000|2024-08-01 11:03:30|55.82|55.52|55.75|55.45|55.82|55.52|55.74|55.44|12
1722510220000|2024-08-01 11:03:40|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|8
1722510230000|2024-08-01 11:03:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1722510240000|2024-08-01 11:04:00|55.77|55.47|55.86|55.56|55.86|55.56|55.75|55.45|17
1722510250000|2024-08-01 11:04:10|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|6
1722510260000|2024-08-01 11:04:20|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|6
1722510270000|2024-08-01 11:04:30|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|8
1722510280000|2024-08-01 11:04:40|55.83|55.53|55.82|55.52|55.84|55.54|55.79|55.49|13
1722510290000|2024-08-01 11:04:50|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|8
1722510300000|2024-08-01 11:05:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|7
1722510310000|2024-08-01 11:05:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|4
1722510320000|2024-08-01 11:05:20|55.78|55.48|55.73|55.43|55.79|55.49|55.73|55.43|19
1722510330000|2024-08-01 11:05:30|55.75|55.45|55.74|55.44|55.75|55.45|55.73|55.43|13
1722510340000|2024-08-01 11:05:40|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|14
1722510350000|2024-08-01 11:05:50|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|12
1722510360000|2024-08-01 11:06:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|10
1722510370000|2024-08-01 11:06:10|55.73|55.43|55.75|55.45|55.75|55.45|55.72|55.42|7
1722510380000|2024-08-01 11:06:20|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1722510390000|2024-08-01 11:06:30|55.77|55.47|55.77|55.47|55.77|55.47|55.75|55.45|10
1722510400000|2024-08-01 11:06:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|8
1722510410000|2024-08-01 11:06:50|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|10
1722510420000|2024-08-01 11:07:00|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722510430000|2024-08-01 11:07:10|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|6
1722510440000|2024-08-01 11:07:20|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|5
1722510450000|2024-08-01 11:07:30|55.72|55.42|55.72|55.42|55.73|55.43|55.7|55.4|8
1722510460000|2024-08-01 11:07:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|16
1722510470000|2024-08-01 11:07:50|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|4
1722510480000|2024-08-01 11:08:00|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722510490000|2024-08-01 11:08:10|55.71|55.41|55.72|55.42|55.74|55.44|55.71|55.41|16
1722510500000|2024-08-01 11:08:20|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|9
1722510510000|2024-08-01 11:08:30|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|8
1722510520000|2024-08-01 11:08:40|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|4
1722510530000|2024-08-01 11:08:50|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1722510540000|2024-08-01 11:09:00|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|9
1722510550000|2024-08-01 11:09:10|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|9
1722510560000|2024-08-01 11:09:20|55.74|55.44|55.76|55.46|55.76|55.46|55.72|55.42|10
1722510570000|2024-08-01 11:09:30|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|5
1722510580000|2024-08-01 11:09:40|55.76|55.46|55.74|55.44|55.76|55.46|55.72|55.42|11
1722510590000|2024-08-01 11:09:50|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|16
1722510600000|2024-08-01 11:10:00|55.74|55.44|55.74|55.44|55.74|55.44|55.72|55.42|13
1722510610000|2024-08-01 11:10:10|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1722510620000|2024-08-01 11:10:20|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1722510630000|2024-08-01 11:10:30|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|10
1722510640000|2024-08-01 11:10:40|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|18
1722510650000|2024-08-01 11:10:50|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|8
1722510660000|2024-08-01 11:11:00|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|10
1722510670000|2024-08-01 11:11:10|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|17
1722510680000|2024-08-01 11:11:20|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722510690000|2024-08-01 11:11:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|7
1722510700000|2024-08-01 11:11:40|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|4
1722510710000|2024-08-01 11:11:50|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|7
1722510720000|2024-08-01 11:12:00|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|12
1722510730000|2024-08-01 11:12:10|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|12
1722510740000|2024-08-01 11:12:20|55.72|55.42|55.67|55.37|55.73|55.43|55.67|55.37|13
1722510750000|2024-08-01 11:12:30|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|14
1722510760000|2024-08-01 11:12:40|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|13
1722510770000|2024-08-01 11:12:50|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|5
1722510780000|2024-08-01 11:13:00|55.66|55.36|55.66|55.36|55.69|55.39|55.65|55.35|17
1722510790000|2024-08-01 11:13:10|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|9
1722510800000|2024-08-01 11:13:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|16
1722510810000|2024-08-01 11:13:30|55.68|55.38|55.67|55.37|55.68|55.38|55.65|55.35|12
1722510820000|2024-08-01 11:13:40|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|21
1722510830000|2024-08-01 11:13:50|55.64|55.34|55.64|55.34|55.66|55.36|55.64|55.34|17
1722510840000|2024-08-01 11:14:00|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1722510850000|2024-08-01 11:14:10|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|9
1722510860000|2024-08-01 11:14:20|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|9
1722510870000|2024-08-01 11:14:30|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|16
1722510880000|2024-08-01 11:14:40|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|17
1722510890000|2024-08-01 11:14:50|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|10
1722510900000|2024-08-01 11:15:00|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|16
1722510910000|2024-08-01 11:15:10|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|5
1722510920000|2024-08-01 11:15:20|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|7
1722510930000|2024-08-01 11:15:30|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722510940000|2024-08-01 11:15:40|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|5
1722510950000|2024-08-01 11:15:50|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|5
1722510960000|2024-08-01 11:16:00|55.64|55.34|55.62|55.32|55.65|55.35|55.62|55.32|11
1722510970000|2024-08-01 11:16:10|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1722510980000|2024-08-01 11:16:20|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|4
1722510990000|2024-08-01 11:16:30|55.57|55.27|55.63|55.33|55.64|55.34|55.57|55.27|10
1722511000000|2024-08-01 11:16:40|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|11
1722511010000|2024-08-01 11:16:50|55.61|55.31|55.61|55.31|55.61|55.31|55.59|55.29|10
1722511020000|2024-08-01 11:17:00|55.6|55.3|55.63|55.33|55.64|55.34|55.59|55.29|13
1722511030000|2024-08-01 11:17:10|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|21
1722511040000|2024-08-01 11:17:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|11
1722511050000|2024-08-01 11:17:30|55.63|55.33|55.65|55.35|55.65|55.35|55.63|55.33|4
1722511060000|2024-08-01 11:17:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|7
1722511070000|2024-08-01 11:17:50|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|6
1722511080000|2024-08-01 11:18:00|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1722511090000|2024-08-01 11:18:10|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|7
1722511100000|2024-08-01 11:18:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1722511110000|2024-08-01 11:18:30|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|6
1722511120000|2024-08-01 11:18:40|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|13
1722511130000|2024-08-01 11:18:50|55.78|55.48|55.78|55.48|55.78|55.48|55.76|55.46|3
1722511140000|2024-08-01 11:19:00|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|5
1722511150000|2024-08-01 11:19:10|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|15
1722511160000|2024-08-01 11:19:20|55.79|55.49|55.83|55.53|55.85|55.55|55.79|55.49|9
1722511170000|2024-08-01 11:19:30|55.84|55.54|55.87|55.57|55.87|55.57|55.84|55.54|9
1722511180000|2024-08-01 11:19:40|55.86|55.56|55.78|55.48|55.86|55.56|55.78|55.48|7
1722511190000|2024-08-01 11:19:50|55.79|55.49|55.8|55.5|55.83|55.53|55.78|55.48|11
1722511200000|2024-08-01 11:20:00|55.79|55.49|55.78|55.48|55.8|55.5|55.76|55.46|12
1722511210000|2024-08-01 11:20:10|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722511220000|2024-08-01 11:20:20|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|8
1722511230000|2024-08-01 11:20:30|55.77|55.47|55.77|55.47|55.77|55.47|55.74|55.44|12
1722511240000|2024-08-01 11:20:40|55.76|55.46|55.75|55.45|55.77|55.47|55.74|55.44|14
1722511250000|2024-08-01 11:20:50|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|13
1722511260000|2024-08-01 11:21:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|15
1722511270000|2024-08-01 11:21:10|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|10
1722511280000|2024-08-01 11:21:20|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|9
1722511290000|2024-08-01 11:21:30|55.71|55.41|55.68|55.38|55.72|55.42|55.68|55.38|6
1722511300000|2024-08-01 11:21:40|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|15
1722511310000|2024-08-01 11:21:50|55.73|55.43|55.73|55.43|55.73|55.43|55.71|55.41|7
1722511320000|2024-08-01 11:22:00|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|15
1722511330000|2024-08-01 11:22:10|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|6
1722511340000|2024-08-01 11:22:20|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|16
1722511350000|2024-08-01 11:22:30|55.74|55.44|55.75|55.45|55.76|55.46|55.73|55.43|8
1722511360000|2024-08-01 11:22:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|8
1722511370000|2024-08-01 11:22:50|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1722511380000|2024-08-01 11:23:00|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|5
1722511390000|2024-08-01 11:23:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722511400000|2024-08-01 11:23:20|55.75|55.45|55.75|55.45|55.77|55.47|55.75|55.45|11
1722511410000|2024-08-01 11:23:30|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|5
1722511420000|2024-08-01 11:23:40|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|13
1722511430000|2024-08-01 11:23:50|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|13
1722511440000|2024-08-01 11:24:00|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|12
1722511450000|2024-08-01 11:24:10|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|16
1722511460000|2024-08-01 11:24:20|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|11
1722511470000|2024-08-01 11:24:30|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|11
1722511480000|2024-08-01 11:24:40|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|16
1722511490000|2024-08-01 11:24:50|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|15
1722511500000|2024-08-01 11:25:00|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|11
1722511510000|2024-08-01 11:25:10|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|15
1722511520000|2024-08-01 11:25:20|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|7
1722511530000|2024-08-01 11:25:30|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|5
1722511540000|2024-08-01 11:25:40|55.73|55.43|55.76|55.46|55.77|55.47|55.73|55.43|7
1722511550000|2024-08-01 11:25:50|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511560000|2024-08-01 11:26:00|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|8
1722511570000|2024-08-01 11:26:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511580000|2024-08-01 11:26:20|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|22
1722511590000|2024-08-01 11:26:30|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|15
1722511600000|2024-08-01 11:26:40|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|13
1722511610000|2024-08-01 11:26:50|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|17
1722511620000|2024-08-01 11:27:00|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|9
1722511630000|2024-08-01 11:27:10|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|17
1722511640000|2024-08-01 11:27:20|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|13
1722511650000|2024-08-01 11:27:30|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|4
1722511660000|2024-08-01 11:27:40|55.79|55.49|55.83|55.53|55.83|55.53|55.78|55.48|12
1722511670000|2024-08-01 11:27:50|55.82|55.52|55.82|55.52|55.83|55.53|55.81|55.51|9
1722511680000|2024-08-01 11:28:00|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|13
1722511690000|2024-08-01 11:28:10|55.82|55.52|55.78|55.48|55.83|55.53|55.77|55.47|8
1722511700000|2024-08-01 11:28:20|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|12
1722511710000|2024-08-01 11:28:30|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|6
1722511720000|2024-08-01 11:28:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722511730000|2024-08-01 11:28:50|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|15
1722511740000|2024-08-01 11:29:00|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|7
1722511750000|2024-08-01 11:29:10|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|9
1722511760000|2024-08-01 11:29:20|55.83|55.53|55.86|55.56|55.87|55.57|55.83|55.53|12
1722511770000|2024-08-01 11:29:30|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|9
1722511780000|2024-08-01 11:29:40|55.86|55.56|55.83|55.53|55.86|55.56|55.82|55.52|9
1722511790000|2024-08-01 11:29:50|55.82|55.52|55.78|55.48|55.82|55.52|55.77|55.47|19
1722511800000|2024-08-01 11:30:00|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511810000|2024-08-01 11:30:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|8
1722511830000|2024-08-01 11:30:30|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|6
1722511840000|2024-08-01 11:30:40|55.76|55.46|55.83|55.53|55.83|55.53|55.76|55.46|16
1722511850000|2024-08-01 11:30:50|55.84|55.54|55.82|55.52|55.84|55.54|55.81|55.51|11
1722511860000|2024-08-01 11:31:00|55.83|55.53|55.85|55.55|55.85|55.55|55.82|55.52|16
1722511870000|2024-08-01 11:31:10|55.86|55.56|55.85|55.55|55.86|55.56|55.83|55.53|11
1722511880000|2024-08-01 11:31:20|55.84|55.54|55.78|55.48|55.85|55.55|55.78|55.48|13
1722511890000|2024-08-01 11:31:30|55.79|55.49|55.78|55.48|55.82|55.52|55.77|55.47|12
1722511900000|2024-08-01 11:31:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|6
1722511910000|2024-08-01 11:31:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|15
1722511920000|2024-08-01 11:32:00|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|9
1722511930000|2024-08-01 11:32:10|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|14
1722511940000|2024-08-01 11:32:20|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|15
1722511950000|2024-08-01 11:32:30|55.72|55.42|55.74|55.44|55.76|55.46|55.72|55.42|25
1722511960000|2024-08-01 11:32:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1722511970000|2024-08-01 11:32:50|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|11
1722511980000|2024-08-01 11:33:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|8
1722511990000|2024-08-01 11:33:10|55.7|55.4|55.71|55.41|55.72|55.42|55.7|55.4|4
1722512000000|2024-08-01 11:33:20|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|10
1722512010000|2024-08-01 11:33:30|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|14
1722512020000|2024-08-01 11:33:40|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|15
1722512030000|2024-08-01 11:33:50|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|7
1722512040000|2024-08-01 11:34:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|13
1722512050000|2024-08-01 11:34:10|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|8
1722512060000|2024-08-01 11:34:20|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|4
1722512070000|2024-08-01 11:34:30|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|17
1722512080000|2024-08-01 11:34:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|6
1722512090000|2024-08-01 11:34:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722512100000|2024-08-01 11:35:00|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|9
1722512110000|2024-08-01 11:35:10|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|11
1722512120000|2024-08-01 11:35:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|13
1722512130000|2024-08-01 11:35:30|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|5
1722512140000|2024-08-01 11:35:40|55.76|55.46|55.78|55.48|55.78|55.48|55.75|55.45|12
1722512160000|2024-08-01 11:36:00|55.77|55.47|55.84|55.54|55.84|55.54|55.77|55.47|16
1722512170000|2024-08-01 11:36:10|55.83|55.53|55.78|55.48|55.83|55.53|55.78|55.48|4
1722512180000|2024-08-01 11:36:20|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|5
1722512200000|2024-08-01 11:36:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|4
1722512210000|2024-08-01 11:36:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1722512220000|2024-08-01 11:37:00|55.78|55.48|55.84|55.54|55.85|55.55|55.78|55.48|14
1722512230000|2024-08-01 11:37:10|55.83|55.53|55.79|55.49|55.85|55.55|55.79|55.49|11
1722512240000|2024-08-01 11:37:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722512250000|2024-08-01 11:37:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|7
1722512260000|2024-08-01 11:37:40|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|12
1722512270000|2024-08-01 11:37:50|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|9
1722512280000|2024-08-01 11:38:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|9
1722512290000|2024-08-01 11:38:10|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|5
1722512300000|2024-08-01 11:38:20|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|10
1722512310000|2024-08-01 11:38:30|55.75|55.45|55.77|55.47|55.77|55.47|55.74|55.44|5
1722512320000|2024-08-01 11:38:40|55.76|55.46|55.76|55.46|55.77|55.47|55.74|55.44|15
1722512330000|2024-08-01 11:38:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|12
1722512340000|2024-08-01 11:39:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|10
1722512350000|2024-08-01 11:39:10|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|14
1722512360000|2024-08-01 11:39:20|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|10
1722512370000|2024-08-01 11:39:30|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1722512380000|2024-08-01 11:39:40|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|6
1722512390000|2024-08-01 11:39:50|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1722512400000|2024-08-01 11:40:00|55.73|55.43|55.69|55.39|55.73|55.43|55.67|55.37|18
1722512410000|2024-08-01 11:40:10|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|14
1722512420000|2024-08-01 11:40:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722512430000|2024-08-01 11:40:30|55.68|55.38|55.69|55.39|55.72|55.42|55.67|55.37|14
1722512440000|2024-08-01 11:40:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|15
1722512450000|2024-08-01 11:40:50|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|10
1722512460000|2024-08-01 11:41:00|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|20
1722512470000|2024-08-01 11:41:10|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|8
1722512480000|2024-08-01 11:41:20|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|18
1722512490000|2024-08-01 11:41:30|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|16
1722512500000|2024-08-01 11:41:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|10
1722512510000|2024-08-01 11:41:50|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|7
1722512520000|2024-08-01 11:42:00|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|13
1722512530000|2024-08-01 11:42:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|10
1722512540000|2024-08-01 11:42:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|6
1722512550000|2024-08-01 11:42:30|55.67|55.37|55.69|55.39|55.69|55.39|55.66|55.36|5
1722512560000|2024-08-01 11:42:40|55.68|55.38|55.7|55.4|55.7|55.4|55.67|55.37|9
1722512570000|2024-08-01 11:42:50|55.69|55.39|55.72|55.42|55.73|55.43|55.68|55.38|13
1722512580000|2024-08-01 11:43:00|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|8
1722512590000|2024-08-01 11:43:10|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|11
1722512600000|2024-08-01 11:43:20|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|7
1722512610000|2024-08-01 11:43:30|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|10
1722512620000|2024-08-01 11:43:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|8
1722512630000|2024-08-01 11:43:50|55.74|55.44|55.78|55.48|55.78|55.48|55.74|55.44|15
1722512640000|2024-08-01 11:44:00|55.79|55.49|55.83|55.53|55.84|55.54|55.78|55.48|11
1722512650000|2024-08-01 11:44:10|55.82|55.52|55.83|55.53|55.85|55.55|55.82|55.52|15
1722512660000|2024-08-01 11:44:20|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|11
1722512670000|2024-08-01 11:44:30|55.82|55.52|55.8|55.5|55.83|55.53|55.79|55.49|8
1722512680000|2024-08-01 11:44:40|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|11
1722512690000|2024-08-01 11:44:50|55.82|55.52|55.82|55.52|55.83|55.53|55.79|55.49|13
1722512700000|2024-08-01 11:45:00|55.83|55.53|55.76|55.46|55.83|55.53|55.76|55.46|13
1722512710000|2024-08-01 11:45:10|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722512720000|2024-08-01 11:45:20|55.78|55.48|55.84|55.54|55.84|55.54|55.77|55.47|6
1722512730000|2024-08-01 11:45:30|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|12
1722512740000|2024-08-01 11:45:40|55.83|55.53|55.86|55.56|55.87|55.57|55.83|55.53|5
1722512750000|2024-08-01 11:45:50|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|8
1722512760000|2024-08-01 11:46:00|55.85|55.55|55.77|55.47|55.85|55.55|55.77|55.47|19
1722512770000|2024-08-01 11:46:10|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|8
1722512780000|2024-08-01 11:46:20|55.76|55.46|55.83|55.53|55.83|55.53|55.76|55.46|14
1722512790000|2024-08-01 11:46:30|55.82|55.52|55.82|55.52|55.84|55.54|55.8|55.5|9
1722512800000|2024-08-01 11:46:40|55.81|55.51|55.81|55.51|55.82|55.52|55.79|55.49|10
1722512810000|2024-08-01 11:46:50|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|6
1722512820000|2024-08-01 11:47:00|55.82|55.52|55.82|55.52|55.83|55.53|55.8|55.5|13
1722512830000|2024-08-01 11:47:10|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|7
1722512840000|2024-08-01 11:47:20|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|10
1722512850000|2024-08-01 11:47:30|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|10
1722512860000|2024-08-01 11:47:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1722512870000|2024-08-01 11:47:50|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722512880000|2024-08-01 11:48:00|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|4
1722512890000|2024-08-01 11:48:10|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|7
1722512900000|2024-08-01 11:48:20|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1722512910000|2024-08-01 11:48:30|55.83|55.53|55.82|55.52|55.85|55.55|55.81|55.51|8
1722512920000|2024-08-01 11:48:40|55.84|55.54|55.86|55.56|55.86|55.56|55.83|55.53|11
1722512930000|2024-08-01 11:48:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722512940000|2024-08-01 11:49:00|55.89|55.59|55.9|55.6|55.9|55.6|55.87|55.57|9
1722512950000|2024-08-01 11:49:10|55.89|55.59|55.88|55.58|55.89|55.59|55.86|55.56|12
1722512960000|2024-08-01 11:49:20|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|3
1722512970000|2024-08-01 11:49:30|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|10
1722512980000|2024-08-01 11:49:40|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|13
1722512990000|2024-08-01 11:49:50|55.86|55.56|55.81|55.51|55.86|55.56|55.8|55.5|11
1722513000000|2024-08-01 11:50:00|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|17
1722513010000|2024-08-01 11:50:10|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|13
1722513020000|2024-08-01 11:50:20|55.84|55.54|55.83|55.53|55.84|55.54|55.79|55.49|19
1722513030000|2024-08-01 11:50:30|55.84|55.54|55.82|55.52|55.85|55.55|55.82|55.52|11
1722513040000|2024-08-01 11:50:40|55.81|55.51|55.83|55.53|55.84|55.54|55.81|55.51|9
1722513050000|2024-08-01 11:50:50|55.84|55.54|55.84|55.54|55.84|55.54|55.82|55.52|5
1722513060000|2024-08-01 11:51:00|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|8
1722513070000|2024-08-01 11:51:10|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|10
1722513080000|2024-08-01 11:51:20|55.83|55.53|55.85|55.55|55.85|55.55|55.8|55.5|17
1722513090000|2024-08-01 11:51:30|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|20
1722513100000|2024-08-01 11:51:40|55.83|55.53|55.86|55.56|55.86|55.56|55.83|55.53|11
1722513110000|2024-08-01 11:51:50|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|4
1722513120000|2024-08-01 11:52:00|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|11
1722513130000|2024-08-01 11:52:10|55.91|55.61|55.93|55.63|55.93|55.63|55.9|55.6|15
1722513140000|2024-08-01 11:52:20|55.91|55.61|55.92|55.62|55.93|55.63|55.91|55.61|6
1722513150000|2024-08-01 11:52:30|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|10
1722513160000|2024-08-01 11:52:40|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|16
1722513170000|2024-08-01 11:52:50|55.92|55.62|55.94|55.64|55.95|55.65|55.91|55.61|9
1722513180000|2024-08-01 11:53:00|55.95|55.65|55.95|55.65|55.95|55.65|55.93|55.63|11
1722513190000|2024-08-01 11:53:10|55.94|55.64|55.94|55.64|55.95|55.65|55.93|55.63|15
1722513200000|2024-08-01 11:53:20|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|6
1722513210000|2024-08-01 11:53:30|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|9
1722513220000|2024-08-01 11:53:40|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722513230000|2024-08-01 11:53:50|55.95|55.65|55.94|55.64|55.96|55.66|55.94|55.64|6
1722513240000|2024-08-01 11:54:00|55.93|55.63|55.9|55.6|55.93|55.63|55.89|55.59|6
1722513250000|2024-08-01 11:54:10|55.89|55.59|55.92|55.62|55.93|55.63|55.89|55.59|8
1722513260000|2024-08-01 11:54:20|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|8
1722513270000|2024-08-01 11:54:30|55.92|55.62|55.87|55.57|55.93|55.63|55.87|55.57|14
1722513280000|2024-08-01 11:54:40|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|6
1722513290000|2024-08-01 11:54:50|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|11
1722513300000|2024-08-01 11:55:00|55.89|55.59|55.86|55.56|55.89|55.59|55.85|55.55|11
1722513310000|2024-08-01 11:55:10|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|8
1722513320000|2024-08-01 11:55:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|9
1722513330000|2024-08-01 11:55:30|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|9
1722513340000|2024-08-01 11:55:40|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|6
1722513350000|2024-08-01 11:55:50|55.85|55.55|55.86|55.56|55.87|55.57|55.84|55.54|13
1722513360000|2024-08-01 11:56:00|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|6
1722513370000|2024-08-01 11:56:10|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|4
1722513380000|2024-08-01 11:56:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|5
1722513390000|2024-08-01 11:56:30|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|5
1722513400000|2024-08-01 11:56:40|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|8
1722513410000|2024-08-01 11:56:50|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|8
1722513420000|2024-08-01 11:57:00|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|12
1722513430000|2024-08-01 11:57:10|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|15
1722513440000|2024-08-01 11:57:20|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|11
1722513450000|2024-08-01 11:57:30|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|4
1722513460000|2024-08-01 11:57:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|6
1722513470000|2024-08-01 11:57:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722513480000|2024-08-01 11:58:00|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1722513490000|2024-08-01 11:58:10|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|8
1722513500000|2024-08-01 11:58:20|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|3
1722513510000|2024-08-01 11:58:30|55.83|55.53|55.83|55.53|55.84|55.54|55.83|55.53|3
1722513520000|2024-08-01 11:58:40|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|4
1722513530000|2024-08-01 11:58:50|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|7
1722513540000|2024-08-01 11:59:00|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|8
1722513550000|2024-08-01 11:59:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|7
1722513560000|2024-08-01 11:59:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1722513570000|2024-08-01 11:59:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722513580000|2024-08-01 11:59:40|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722513590000|2024-08-01 11:59:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|8
1722513600000|2024-08-01 12:00:00|55.83|55.53|55.75|55.45|55.84|55.54|55.75|55.45|14
1722513610000|2024-08-01 12:00:10|55.74|55.44|55.75|55.45|55.75|55.45|55.7|55.4|20
1722513620000|2024-08-01 12:00:20|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|16
1722513630000|2024-08-01 12:00:30|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|12
1722513640000|2024-08-01 12:00:40|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|11
1722513650000|2024-08-01 12:00:50|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|14
1722513660000|2024-08-01 12:01:00|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|14
1722513670000|2024-08-01 12:01:10|55.73|55.43|55.71|55.41|55.73|55.43|55.7|55.4|13
1722513680000|2024-08-01 12:01:20|55.7|55.4|55.73|55.43|55.74|55.44|55.7|55.4|16
1722513690000|2024-08-01 12:01:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|9
1722513700000|2024-08-01 12:01:40|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|11
1722513710000|2024-08-01 12:01:50|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|6
1722513720000|2024-08-01 12:02:00|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|7
1722513730000|2024-08-01 12:02:10|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|11
1722513740000|2024-08-01 12:02:20|55.78|55.48|55.76|55.46|55.78|55.48|55.75|55.45|9
1722513750000|2024-08-01 12:02:30|55.75|55.45|55.75|55.45|55.77|55.47|55.74|55.44|17
1722513760000|2024-08-01 12:02:40|55.74|55.44|55.72|55.42|55.75|55.45|55.72|55.42|9
1722513770000|2024-08-01 12:02:50|55.73|55.43|55.71|55.41|55.74|55.44|55.7|55.4|14
1722513780000|2024-08-01 12:03:00|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|6
1722513790000|2024-08-01 12:03:10|55.74|55.44|55.73|55.43|55.75|55.45|55.71|55.41|11
1722513800000|2024-08-01 12:03:20|55.74|55.44|55.76|55.46|55.76|55.46|55.73|55.43|9
1722513810000|2024-08-01 12:03:30|55.75|55.45|55.77|55.47|55.78|55.48|55.74|55.44|6
1722513820000|2024-08-01 12:03:40|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|13
1722513830000|2024-08-01 12:03:50|55.79|55.49|55.85|55.55|55.85|55.55|55.79|55.49|15
1722513840000|2024-08-01 12:04:00|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|13
1722513850000|2024-08-01 12:04:10|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|9
1722513860000|2024-08-01 12:04:20|55.9|55.6|55.91|55.61|55.91|55.61|55.87|55.57|14
1722513870000|2024-08-01 12:04:30|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|23
1722513880000|2024-08-01 12:04:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|6
1722513890000|2024-08-01 12:04:50|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|12
1722513900000|2024-08-01 12:05:00|55.91|55.61|55.96|55.66|55.97|55.67|55.89|55.59|17
1722513910000|2024-08-01 12:05:10|55.95|55.65|55.91|55.61|55.96|55.66|55.9|55.6|14
1722513920000|2024-08-01 12:05:20|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|17
1722513930000|2024-08-01 12:05:30|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|6
1722513940000|2024-08-01 12:05:40|55.93|55.63|55.95|55.65|55.95|55.65|55.9|55.6|11
1722513950000|2024-08-01 12:05:50|55.94|55.64|55.91|55.61|55.95|55.65|55.9|55.6|17
1722513960000|2024-08-01 12:06:00|55.9|55.6|55.92|55.62|55.94|55.64|55.9|55.6|16
1722513970000|2024-08-01 12:06:10|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|22
1722513980000|2024-08-01 12:06:20|55.92|55.62|55.91|55.61|55.92|55.62|55.89|55.59|15
1722513990000|2024-08-01 12:06:30|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|11
1722514000000|2024-08-01 12:06:40|55.89|55.59|55.9|55.6|55.92|55.62|55.89|55.59|14
1722514010000|2024-08-01 12:06:50|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|15
1722514020000|2024-08-01 12:07:00|55.92|55.62|55.9|55.6|55.92|55.62|55.89|55.59|18
1722514030000|2024-08-01 12:07:10|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|18
1722514040000|2024-08-01 12:07:20|55.88|55.58|55.92|55.62|55.92|55.62|55.88|55.58|15
1722514050000|2024-08-01 12:07:30|55.91|55.61|55.96|55.66|55.97|55.67|55.91|55.61|11
1722514060000|2024-08-01 12:07:40|55.95|55.65|55.96|55.66|55.97|55.67|55.95|55.65|9
1722514070000|2024-08-01 12:07:50|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|23
1722514080000|2024-08-01 12:08:00|55.93|55.63|55.92|55.62|55.93|55.63|55.9|55.6|15
1722514090000|2024-08-01 12:08:10|55.91|55.61|55.89|55.59|55.92|55.62|55.89|55.59|13
1722514100000|2024-08-01 12:08:20|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|8
1722514110000|2024-08-01 12:08:30|55.92|55.62|55.97|55.67|55.97|55.67|55.91|55.61|10
1722514120000|2024-08-01 12:08:40|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|14
1722514130000|2024-08-01 12:08:50|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|16
1722514140000|2024-08-01 12:09:00|55.97|55.67|55.96|55.66|56|55.7|55.96|55.66|18
1722514150000|2024-08-01 12:09:10|55.97|55.67|55.94|55.64|55.97|55.67|55.91|55.61|14
1722514160000|2024-08-01 12:09:20|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|14
1722514170000|2024-08-01 12:09:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1722514180000|2024-08-01 12:09:40|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|6
1722514190000|2024-08-01 12:09:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|5
1722514200000|2024-08-01 12:10:00|55.98|55.68|55.96|55.66|55.98|55.68|55.95|55.65|5
1722514210000|2024-08-01 12:10:10|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|5
1722514220000|2024-08-01 12:10:20|55.96|55.66|55.97|55.67|55.97|55.67|55.95|55.65|5
1722514240000|2024-08-01 12:10:40|55.96|55.66|55.91|55.61|55.96|55.66|55.91|55.61|11
1722514250000|2024-08-01 12:10:50|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|8
1722514260000|2024-08-01 12:11:00|55.92|55.62|55.94|55.64|55.94|55.64|55.9|55.6|12
1722514270000|2024-08-01 12:11:10|55.95|55.65|55.92|55.62|55.97|55.67|55.91|55.61|12
1722514280000|2024-08-01 12:11:20|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|6
1722514290000|2024-08-01 12:11:30|55.93|55.63|55.94|55.64|55.96|55.66|55.92|55.62|15
1722514300000|2024-08-01 12:11:40|55.95|55.65|55.92|55.62|55.95|55.65|55.92|55.62|14
1722514310000|2024-08-01 12:11:50|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|10
1722514320000|2024-08-01 12:12:00|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|11
1722514330000|2024-08-01 12:12:10|55.94|55.64|55.96|55.66|55.96|55.66|55.93|55.63|14
1722514340000|2024-08-01 12:12:20|55.95|55.65|55.98|55.68|55.98|55.68|55.95|55.65|12
1722514350000|2024-08-01 12:12:30|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|9
1722514360000|2024-08-01 12:12:40|56|55.7|56.03|55.73|56.04|55.74|56|55.7|14
1722514370000|2024-08-01 12:12:50|56.04|55.74|56.06|55.76|56.07|55.77|56.04|55.74|11
1722514380000|2024-08-01 12:13:00|56.07|55.77|56.06|55.76|56.09|55.79|56.06|55.76|12
1722514390000|2024-08-01 12:13:10|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|13
1722514400000|2024-08-01 12:13:20|56.02|55.72|56.03|55.73|56.03|55.73|56|55.7|8
1722514410000|2024-08-01 12:13:30|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|11
1722514420000|2024-08-01 12:13:40|56.06|55.76|56.06|55.76|56.07|55.77|56.04|55.74|15
1722514430000|2024-08-01 12:13:50|56.05|55.75|56.07|55.77|56.08|55.78|56.04|55.74|11
1722514440000|2024-08-01 12:14:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|17
1722514450000|2024-08-01 12:14:10|56.04|55.74|56.06|55.76|56.06|55.76|56.04|55.74|6
1722514460000|2024-08-01 12:14:20|56.08|55.78|56.09|55.79|56.1|55.8|56.07|55.77|12
1722514470000|2024-08-01 12:14:30|56.1|55.8|56.07|55.77|56.1|55.8|56.06|55.76|11
1722514480000|2024-08-01 12:14:40|56.08|55.78|56.09|55.79|56.09|55.79|56.07|55.77|11
1722514490000|2024-08-01 12:14:50|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|7
1722514500000|2024-08-01 12:15:00|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|10
1722514510000|2024-08-01 12:15:10|56.1|55.8|56.09|55.79|56.13|55.83|56.09|55.79|15
1722514520000|2024-08-01 12:15:20|56.1|55.8|56.15|55.85|56.15|55.85|56.09|55.79|12
1722514530000|2024-08-01 12:15:30|56.14|55.84|56.16|55.86|56.16|55.86|56.14|55.84|7
1722514540000|2024-08-01 12:15:40|56.17|55.87|56.17|55.87|56.19|55.89|56.16|55.86|12
1722514550000|2024-08-01 12:15:50|56.16|55.86|56.14|55.84|56.16|55.86|56.12|55.82|13
1722514560000|2024-08-01 12:16:00|56.13|55.83|56.14|55.84|56.16|55.86|56.12|55.82|16
1722514570000|2024-08-01 12:16:10|56.15|55.85|56.16|55.86|56.17|55.87|56.14|55.84|15
1722514580000|2024-08-01 12:16:20|56.17|55.87|56.16|55.86|56.17|55.87|56.15|55.85|7
1722514590000|2024-08-01 12:16:30|56.15|55.85|56.14|55.84|56.16|55.86|56.12|55.82|12
1722514600000|2024-08-01 12:16:40|56.13|55.83|56.16|55.86|56.17|55.87|56.13|55.83|18
1722514610000|2024-08-01 12:16:50|56.18|55.88|56.18|55.88|56.19|55.89|56.16|55.86|11
1722514620000|2024-08-01 12:17:00|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|14
1722514630000|2024-08-01 12:17:10|56.19|55.89|56.2|55.9|56.23|55.93|56.18|55.88|20
1722514640000|2024-08-01 12:17:20|56.19|55.89|56.2|55.9|56.23|55.93|56.19|55.89|25
1722514650000|2024-08-01 12:17:30|56.21|55.91|56.19|55.89|56.24|55.94|56.19|55.89|11
1722514660000|2024-08-01 12:17:40|56.21|55.91|56.2|55.9|56.22|55.92|56.19|55.89|10
1722514670000|2024-08-01 12:17:50|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|14
1722514680000|2024-08-01 12:18:00|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|6
1722514690000|2024-08-01 12:18:10|56.21|55.91|56.21|55.91|56.23|55.93|56.2|55.9|11
1722514700000|2024-08-01 12:18:20|56.22|55.92|56.21|55.91|56.22|55.92|56.19|55.89|11
1722514710000|2024-08-01 12:18:30|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|11
1722514720000|2024-08-01 12:18:40|56.19|55.89|56.16|55.86|56.19|55.89|56.16|55.86|9
1722514730000|2024-08-01 12:18:50|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|5
1722514740000|2024-08-01 12:19:00|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|3
1722514760000|2024-08-01 12:19:20|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1722514770000|2024-08-01 12:19:30|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|5
1722514780000|2024-08-01 12:19:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|14
1722514790000|2024-08-01 12:19:50|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|9
1722514800000|2024-08-01 12:20:00|56.07|55.77|56.06|55.76|56.11|55.81|56.05|55.75|14
1722514810000|2024-08-01 12:20:10|56.05|55.75|56.04|55.74|56.06|55.76|56.03|55.73|12
1722514820000|2024-08-01 12:20:20|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|8
1722514830000|2024-08-01 12:20:30|56.02|55.72|56.05|55.75|56.05|55.75|56|55.7|11
1722514840000|2024-08-01 12:20:40|56.06|55.76|56.01|55.71|56.06|55.76|56.01|55.71|16
1722514850000|2024-08-01 12:20:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|12
1722514860000|2024-08-01 12:21:00|56.03|55.73|56.03|55.73|56.03|55.73|56.01|55.71|16
1722514870000|2024-08-01 12:21:10|56.02|55.72|56|55.7|56.03|55.73|56|55.7|13
1722514880000|2024-08-01 12:21:20|56.01|55.71|55.98|55.68|56.01|55.71|55.97|55.67|12
1722514890000|2024-08-01 12:21:30|55.97|55.67|55.96|55.66|55.98|55.68|55.95|55.65|8
1722514900000|2024-08-01 12:21:40|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|19
1722514910000|2024-08-01 12:21:50|55.95|55.65|55.97|55.67|55.98|55.68|55.95|55.65|18
1722514920000|2024-08-01 12:22:00|55.98|55.68|55.97|55.67|55.98|55.68|55.95|55.65|18
1722514930000|2024-08-01 12:22:10|55.96|55.66|55.94|55.64|55.97|55.67|55.93|55.63|15
1722514940000|2024-08-01 12:22:20|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1722514950000|2024-08-01 12:22:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1722514960000|2024-08-01 12:22:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1722514970000|2024-08-01 12:22:50|55.92|55.62|55.89|55.59|55.93|55.63|55.89|55.59|6
1722514980000|2024-08-01 12:23:00|55.91|55.61|55.89|55.59|55.93|55.63|55.89|55.59|12
1722514990000|2024-08-01 12:23:10|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|13
1722515000000|2024-08-01 12:23:20|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|9
1722515010000|2024-08-01 12:23:30|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|7
1722515020000|2024-08-01 12:23:40|55.85|55.55|55.84|55.54|55.86|55.56|55.83|55.53|17
1722515030000|2024-08-01 12:23:50|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|12
1722515040000|2024-08-01 12:24:00|55.83|55.53|55.79|55.49|55.85|55.55|55.79|55.49|19
1722515050000|2024-08-01 12:24:10|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|20
1722515060000|2024-08-01 12:24:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722515070000|2024-08-01 12:24:30|55.78|55.48|55.83|55.53|55.83|55.53|55.77|55.47|14
1722515080000|2024-08-01 12:24:40|55.84|55.54|55.86|55.56|55.86|55.56|55.83|55.53|10
1722515090000|2024-08-01 12:24:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|6
1722515100000|2024-08-01 12:25:00|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|10
1722515110000|2024-08-01 12:25:10|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|13
1722515120000|2024-08-01 12:25:20|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|4
1722515130000|2024-08-01 12:25:30|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|6
1722515140000|2024-08-01 12:25:40|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|5
1722515150000|2024-08-01 12:25:50|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|4
1722515160000|2024-08-01 12:26:00|55.95|55.65|55.9|55.6|55.95|55.65|55.9|55.6|16
1722515170000|2024-08-01 12:26:10|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|12
1722515180000|2024-08-01 12:26:20|55.89|55.59|55.85|55.55|55.89|55.59|55.84|55.54|17
1722515190000|2024-08-01 12:26:30|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|14
1722515200000|2024-08-01 12:26:40|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|12
1722515210000|2024-08-01 12:26:50|55.86|55.56|55.89|55.59|55.9|55.6|55.86|55.56|10
1722515220000|2024-08-01 12:27:00|55.88|55.58|55.9|55.6|55.92|55.62|55.87|55.57|22
1722515230000|2024-08-01 12:27:10|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|18
1722515240000|2024-08-01 12:27:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|5
1722515250000|2024-08-01 12:27:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|11
1722515260000|2024-08-01 12:27:40|55.88|55.58|55.86|55.56|55.88|55.58|55.84|55.54|14
1722515270000|2024-08-01 12:27:50|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|13
1722515280000|2024-08-01 12:28:00|55.84|55.54|55.87|55.57|55.87|55.57|55.84|55.54|17
1722515290000|2024-08-01 12:28:10|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|11
1722515300000|2024-08-01 12:28:20|55.84|55.54|55.84|55.54|55.86|55.56|55.84|55.54|11
1722515310000|2024-08-01 12:28:30|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|9
1722515320000|2024-08-01 12:28:40|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|7
1722515330000|2024-08-01 12:28:50|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|11
1722515340000|2024-08-01 12:29:00|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|8
1722515350000|2024-08-01 12:29:10|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|4
1722515360000|2024-08-01 12:29:20|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|6
1722515380000|2024-08-01 12:29:40|55.83|55.53|55.78|55.48|55.84|55.54|55.77|55.47|18
1722515390000|2024-08-01 12:29:50|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|14
1722515400000|2024-08-01 12:30:00|55.77|55.47|55.85|55.55|55.86|55.56|55.77|55.47|20
1722515410000|2024-08-01 12:30:10|55.86|55.56|55.84|55.54|55.87|55.57|55.83|55.53|21
1722515420000|2024-08-01 12:30:20|55.83|55.53|55.79|55.49|55.83|55.53|55.79|55.49|18
1722515430000|2024-08-01 12:30:30|55.8|55.5|55.84|55.54|55.84|55.54|55.79|55.49|14
1722515440000|2024-08-01 12:30:40|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|7
1722515450000|2024-08-01 12:30:50|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|3
1722515460000|2024-08-01 12:31:00|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|11
1722515470000|2024-08-01 12:31:10|55.9|55.6|55.91|55.61|55.92|55.62|55.87|55.57|20
1722515480000|2024-08-01 12:31:20|55.92|55.62|55.94|55.64|55.94|55.64|55.91|55.61|12
1722515490000|2024-08-01 12:31:30|55.95|55.65|55.94|55.64|55.95|55.65|55.91|55.61|7
1722515500000|2024-08-01 12:31:40|55.92|55.62|55.88|55.58|55.93|55.63|55.87|55.57|9
1722515510000|2024-08-01 12:31:50|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|16
1722515520000|2024-08-01 12:32:00|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|13
1722515530000|2024-08-01 12:32:10|55.87|55.57|55.86|55.56|55.87|55.57|55.84|55.54|16
1722515540000|2024-08-01 12:32:20|55.85|55.55|55.83|55.53|55.87|55.57|55.83|55.53|12
1722515550000|2024-08-01 12:32:30|55.85|55.55|55.88|55.58|55.88|55.58|55.84|55.54|10
1722515560000|2024-08-01 12:32:40|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1722515570000|2024-08-01 12:32:50|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|9
1722515580000|2024-08-01 12:33:00|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|10
1722515590000|2024-08-01 12:33:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|7
1722515600000|2024-08-01 12:33:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722515610000|2024-08-01 12:33:30|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|16
1722515620000|2024-08-01 12:33:40|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|5
1722515630000|2024-08-01 12:33:50|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|5
1722515640000|2024-08-01 12:34:00|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|6
1722515650000|2024-08-01 12:34:10|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|8
1722515660000|2024-08-01 12:34:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|13
1722515670000|2024-08-01 12:34:30|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|6
1722515680000|2024-08-01 12:34:40|55.89|55.59|55.95|55.65|55.96|55.66|55.89|55.59|12
1722515690000|2024-08-01 12:34:50|55.96|55.66|55.98|55.68|55.99|55.69|55.95|55.65|11
1722515700000|2024-08-01 12:35:00|55.99|55.69|56|55.7|56.01|55.71|55.98|55.68|14
1722515710000|2024-08-01 12:35:10|56.01|55.71|55.98|55.68|56.01|55.71|55.97|55.67|18
1722515720000|2024-08-01 12:35:20|55.97|55.67|56|55.7|56|55.7|55.97|55.67|12
1722515730000|2024-08-01 12:35:30|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722515740000|2024-08-01 12:35:40|56.01|55.71|56.01|55.71|56.02|55.72|55.98|55.68|12
1722515750000|2024-08-01 12:35:50|56|55.7|56|55.7|56.02|55.72|55.99|55.69|21
1722515760000|2024-08-01 12:36:00|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|12
1722515770000|2024-08-01 12:36:10|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|11
1722515780000|2024-08-01 12:36:20|56.03|55.73|56.05|55.75|56.05|55.75|56.03|55.73|7
1722515790000|2024-08-01 12:36:30|56.04|55.74|55.99|55.69|56.06|55.76|55.99|55.69|16
1722515800000|2024-08-01 12:36:40|56|55.7|56.04|55.74|56.04|55.74|56|55.7|3
1722515810000|2024-08-01 12:36:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1722515820000|2024-08-01 12:37:00|56.06|55.76|56.01|55.71|56.06|55.76|56.01|55.71|9
1722515830000|2024-08-01 12:37:10|56.02|55.72|56.01|55.71|56.02|55.72|56|55.7|12
1722515840000|2024-08-01 12:37:20|56|55.7|56.01|55.71|56.01|55.71|56|55.7|6
1722515850000|2024-08-01 12:37:30|56|55.7|56.01|55.71|56.01|55.71|56|55.7|10
1722515860000|2024-08-01 12:37:40|56|55.7|56.01|55.71|56.01|55.71|56|55.7|6
1722515870000|2024-08-01 12:37:50|56|55.7|56.02|55.72|56.03|55.73|56|55.7|8
1722515880000|2024-08-01 12:38:00|56.03|55.73|56.02|55.72|56.04|55.74|56.01|55.71|15
1722515890000|2024-08-01 12:38:10|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|11
1722515900000|2024-08-01 12:38:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|7
1722515910000|2024-08-01 12:38:30|55.97|55.67|55.96|55.66|55.98|55.68|55.96|55.66|8
1722515920000|2024-08-01 12:38:40|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|17
1722515930000|2024-08-01 12:38:50|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|10
1722515940000|2024-08-01 12:39:00|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|9
1722515950000|2024-08-01 12:39:10|55.99|55.69|56.01|55.71|56.02|55.72|55.99|55.69|14
1722515960000|2024-08-01 12:39:20|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|23
1722515970000|2024-08-01 12:39:30|55.99|55.69|56|55.7|56|55.7|55.98|55.68|11
1722515980000|2024-08-01 12:39:40|55.99|55.69|56.04|55.74|56.05|55.75|55.99|55.69|16
1722515990000|2024-08-01 12:39:50|56.03|55.73|56.01|55.71|56.05|55.75|56|55.7|10
1722516000000|2024-08-01 12:40:00|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1722516010000|2024-08-01 12:40:10|56|55.7|56|55.7|56.01|55.71|55.99|55.69|7
1722516020000|2024-08-01 12:40:20|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|8
1722516030000|2024-08-01 12:40:30|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|6
1722516040000|2024-08-01 12:40:40|55.89|55.59|55.88|55.58|55.9|55.6|55.87|55.57|14
1722516050000|2024-08-01 12:40:50|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|7
1722516060000|2024-08-01 12:41:00|55.88|55.58|55.88|55.58|55.9|55.6|55.88|55.58|15
1722516070000|2024-08-01 12:41:10|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|12
1722516080000|2024-08-01 12:41:20|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|10
1722516090000|2024-08-01 12:41:30|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1722516100000|2024-08-01 12:41:40|55.88|55.58|55.85|55.55|55.88|55.58|55.85|55.55|19
1722516110000|2024-08-01 12:41:50|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|13
1722516120000|2024-08-01 12:42:00|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|10
1722516130000|2024-08-01 12:42:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|14
1722516140000|2024-08-01 12:42:20|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|4
1722516160000|2024-08-01 12:42:40|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|5
1722516170000|2024-08-01 12:42:50|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|8
1722516180000|2024-08-01 12:43:00|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|4
1722516190000|2024-08-01 12:43:10|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|7
1722516200000|2024-08-01 12:43:20|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|13
1722516210000|2024-08-01 12:43:30|55.84|55.54|55.83|55.53|55.84|55.54|55.8|55.5|16
1722516220000|2024-08-01 12:43:40|55.82|55.52|55.85|55.55|55.86|55.56|55.81|55.51|12
1722516230000|2024-08-01 12:43:50|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1722516240000|2024-08-01 12:44:00|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|8
1722516250000|2024-08-01 12:44:10|55.84|55.54|55.83|55.53|55.84|55.54|55.81|55.51|16
1722516260000|2024-08-01 12:44:20|55.82|55.52|55.83|55.53|55.85|55.55|55.81|55.51|11
1722516270000|2024-08-01 12:44:30|55.81|55.51|55.85|55.55|55.86|55.56|55.81|55.51|14
1722516280000|2024-08-01 12:44:40|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|20
1722516290000|2024-08-01 12:44:50|55.87|55.57|55.86|55.56|55.87|55.57|55.85|55.55|5
1722516300000|2024-08-01 12:45:00|55.85|55.55|55.85|55.55|55.87|55.57|55.83|55.53|15
1722516310000|2024-08-01 12:45:10|55.84|55.54|55.81|55.51|55.85|55.55|55.8|55.5|16
1722516320000|2024-08-01 12:45:20|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|21
1722516330000|2024-08-01 12:45:30|55.81|55.51|55.81|55.51|55.86|55.56|55.8|55.5|21
1722516340000|2024-08-01 12:45:40|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|14
1722516350000|2024-08-01 12:45:50|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|7
1722516360000|2024-08-01 12:46:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|16
1722516370000|2024-08-01 12:46:10|55.8|55.5|55.8|55.5|55.85|55.55|55.8|55.5|10
1722516380000|2024-08-01 12:46:20|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|7
1722516390000|2024-08-01 12:46:30|55.8|55.5|55.81|55.51|55.83|55.53|55.8|55.5|11
1722516400000|2024-08-01 12:46:40|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722516410000|2024-08-01 12:46:50|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|8
1722516420000|2024-08-01 12:47:00|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|9
1722516430000|2024-08-01 12:47:10|55.81|55.51|55.81|55.51|55.82|55.52|55.79|55.49|9
1722516440000|2024-08-01 12:47:20|55.82|55.52|55.83|55.53|55.84|55.54|55.81|55.51|13
1722516450000|2024-08-01 12:47:30|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1722516460000|2024-08-01 12:47:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1722516470000|2024-08-01 12:47:50|55.83|55.53|55.84|55.54|55.84|55.54|55.82|55.52|7
1722516480000|2024-08-01 12:48:00|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|10
1722516490000|2024-08-01 12:48:10|55.83|55.53|55.8|55.5|55.84|55.54|55.8|55.5|13
1722516500000|2024-08-01 12:48:20|55.82|55.52|55.82|55.52|55.82|55.52|55.8|55.5|13
1722516510000|2024-08-01 12:48:30|55.81|55.51|55.82|55.52|55.85|55.55|55.81|55.51|11
1722516520000|2024-08-01 12:48:40|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|7
1722516530000|2024-08-01 12:48:50|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|9
1722516540000|2024-08-01 12:49:00|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|3
1722516550000|2024-08-01 12:49:10|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1722516570000|2024-08-01 12:49:30|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|5
1722516580000|2024-08-01 12:49:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1722516590000|2024-08-01 12:49:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722516600000|2024-08-01 12:50:00|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|9
1722516610000|2024-08-01 12:50:10|55.82|55.52|55.83|55.53|55.84|55.54|55.81|55.51|6
1722516620000|2024-08-01 12:50:20|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|10
1722516630000|2024-08-01 12:50:30|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|15
1722516640000|2024-08-01 12:50:40|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|9
1722516650000|2024-08-01 12:50:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|6
1722516660000|2024-08-01 12:51:00|55.84|55.54|55.87|55.57|55.88|55.58|55.84|55.54|6
1722516670000|2024-08-01 12:51:10|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|8
1722516680000|2024-08-01 12:51:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722516690000|2024-08-01 12:51:30|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722516700000|2024-08-01 12:51:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722516710000|2024-08-01 12:51:50|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|7
1722516720000|2024-08-01 12:52:00|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|9
1722516730000|2024-08-01 12:52:10|55.88|55.58|55.98|55.68|55.98|55.68|55.88|55.58|9
1722516740000|2024-08-01 12:52:20|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|10
1722516750000|2024-08-01 12:52:30|56|55.7|56|55.7|56|55.7|55.99|55.69|5
1722516760000|2024-08-01 12:52:40|55.99|55.69|56|55.7|56|55.7|55.99|55.69|4
1722516770000|2024-08-01 12:52:50|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1722516780000|2024-08-01 12:53:00|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|8
1722516790000|2024-08-01 12:53:10|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722516800000|2024-08-01 12:53:20|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|7
1722516810000|2024-08-01 12:53:30|56|55.7|56|55.7|56.01|55.71|55.99|55.69|9
1722516820000|2024-08-01 12:53:40|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|5
1722516830000|2024-08-01 12:53:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|8
1722516840000|2024-08-01 12:54:00|56.02|55.72|56.02|55.72|56.02|55.72|56|55.7|13
1722516850000|2024-08-01 12:54:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1722516870000|2024-08-01 12:54:30|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1722516880000|2024-08-01 12:54:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|11
1722516890000|2024-08-01 12:54:50|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|4
1722516900000|2024-08-01 12:55:00|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|5
1722516910000|2024-08-01 12:55:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|8
1722516920000|2024-08-01 12:55:20|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1722516930000|2024-08-01 12:55:30|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|8
1722516940000|2024-08-01 12:55:40|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|16
1722516950000|2024-08-01 12:55:50|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|10
1722516960000|2024-08-01 12:56:00|56.03|55.73|56.07|55.77|56.07|55.77|56.02|55.72|9
1722516970000|2024-08-01 12:56:10|56.06|55.76|56.04|55.74|56.07|55.77|56.03|55.73|7
1722516980000|2024-08-01 12:56:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|11
1722516990000|2024-08-01 12:56:30|56.02|55.72|56.03|55.73|56.03|55.73|56.01|55.71|4
1722517020000|2024-08-01 12:57:00|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|13
1722517030000|2024-08-01 12:57:10|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|8
1722517040000|2024-08-01 12:57:20|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|5
1722517050000|2024-08-01 12:57:30|56.02|55.72|56.01|55.71|56.03|55.73|56|55.7|11
1722517060000|2024-08-01 12:57:40|56|55.7|56.01|55.71|56.02|55.72|56|55.7|6
1722517080000|2024-08-01 12:58:00|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1722517100000|2024-08-01 12:58:20|56|55.7|56.02|55.72|56.02|55.72|56|55.7|15
1722517110000|2024-08-01 12:58:30|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1722517120000|2024-08-01 12:58:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|9
1722517130000|2024-08-01 12:58:50|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|7
1722517150000|2024-08-01 12:59:10|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722517160000|2024-08-01 12:59:20|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|5
1722517190000|2024-08-01 12:59:50|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1722517200000|2024-08-01 13:00:00|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1722517210000|2024-08-01 13:00:10|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|6
1722517220000|2024-08-01 13:00:20|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|7
1722517230000|2024-08-01 13:00:30|56.01|55.71|56.05|55.75|56.05|55.75|56.01|55.71|12
1722517240000|2024-08-01 13:00:40|56.06|55.76|56.07|55.77|56.08|55.78|56.05|55.75|7
1722517250000|2024-08-01 13:00:50|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|8
1722517260000|2024-08-01 13:01:00|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|3
1722517270000|2024-08-01 13:01:10|56.11|55.81|56.05|55.75|56.11|55.81|56.05|55.75|9
1722517280000|2024-08-01 13:01:20|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|3
1722517290000|2024-08-01 13:01:30|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1722517300000|2024-08-01 13:01:40|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|5
1722517310000|2024-08-01 13:01:50|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|6
1722517320000|2024-08-01 13:02:00|56.05|55.75|56.05|55.75|56.06|55.76|56.05|55.75|3
1722517330000|2024-08-01 13:02:10|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|11
1722517340000|2024-08-01 13:02:20|56.01|55.71|55.98|55.68|56.02|55.72|55.98|55.68|11
1722517350000|2024-08-01 13:02:30|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|11
1722517360000|2024-08-01 13:02:40|56|55.7|56|55.7|56.01|55.71|55.99|55.69|9
1722517370000|2024-08-01 13:02:50|56.01|55.71|56.06|55.76|56.06|55.76|56|55.7|9
1722517380000|2024-08-01 13:03:00|56.05|55.75|56.02|55.72|56.09|55.79|56.02|55.72|11
1722517390000|2024-08-01 13:03:10|56.03|55.73|56.06|55.76|56.06|55.76|56.02|55.72|12
1722517400000|2024-08-01 13:03:20|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|7
1722517410000|2024-08-01 13:03:30|56.06|55.76|56.06|55.76|56.06|55.76|56.05|55.75|9
1722517420000|2024-08-01 13:03:40|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|6
1722517430000|2024-08-01 13:03:50|56.05|55.75|56.02|55.72|56.06|55.76|56.01|55.71|5
1722517440000|2024-08-01 13:04:00|56.01|55.71|56|55.7|56.02|55.72|55.99|55.69|14
1722517450000|2024-08-01 13:04:10|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1722517460000|2024-08-01 13:04:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|4
1722517470000|2024-08-01 13:04:30|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|3
1722517490000|2024-08-01 13:04:50|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|4
1722517500000|2024-08-01 13:05:00|55.96|55.66|55.97|55.67|55.99|55.69|55.95|55.65|14
1722517510000|2024-08-01 13:05:10|55.96|55.66|55.98|55.68|55.98|55.68|55.95|55.65|5
1722517520000|2024-08-01 13:05:20|55.99|55.69|55.98|55.68|56|55.7|55.97|55.67|6
1722517530000|2024-08-01 13:05:30|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|18
1722517540000|2024-08-01 13:05:40|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|11
1722517550000|2024-08-01 13:05:50|55.98|55.68|55.99|55.69|56|55.7|55.97|55.67|16
1722517560000|2024-08-01 13:06:00|56|55.7|55.99|55.69|56|55.7|55.98|55.68|12
1722517570000|2024-08-01 13:06:10|55.98|55.68|55.97|55.67|56|55.7|55.97|55.67|18
1722517580000|2024-08-01 13:06:20|55.99|55.69|55.96|55.66|55.99|55.69|55.96|55.66|17
1722517590000|2024-08-01 13:06:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|8
1722517600000|2024-08-01 13:06:40|55.97|55.67|55.97|55.67|55.99|55.69|55.96|55.66|10
1722517610000|2024-08-01 13:06:50|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|10
1722517620000|2024-08-01 13:07:00|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|15
1722517630000|2024-08-01 13:07:10|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1722517640000|2024-08-01 13:07:20|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|4
1722517650000|2024-08-01 13:07:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1722517660000|2024-08-01 13:07:40|55.95|55.65|55.89|55.59|55.95|55.65|55.88|55.58|12
1722517670000|2024-08-01 13:07:50|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1722517680000|2024-08-01 13:08:00|55.87|55.57|55.87|55.57|55.89|55.59|55.87|55.57|11
1722517690000|2024-08-01 13:08:10|55.88|55.58|55.86|55.56|55.88|55.58|55.85|55.55|14
1722517700000|2024-08-01 13:08:20|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|6
1722517710000|2024-08-01 13:08:30|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722517720000|2024-08-01 13:08:40|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|4
1722517730000|2024-08-01 13:08:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722517740000|2024-08-01 13:09:00|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|5
1722517750000|2024-08-01 13:09:10|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|6
1722517760000|2024-08-01 13:09:20|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|11
1722517770000|2024-08-01 13:09:30|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|10
1722517790000|2024-08-01 13:09:50|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1722517800000|2024-08-01 13:10:00|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|10
1722517810000|2024-08-01 13:10:10|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|10
1722517820000|2024-08-01 13:10:20|55.86|55.56|55.87|55.57|55.88|55.58|55.86|55.56|7
1722517830000|2024-08-01 13:10:30|55.86|55.56|55.84|55.54|55.88|55.58|55.84|55.54|11
1722517840000|2024-08-01 13:10:40|55.83|55.53|55.81|55.51|55.84|55.54|55.81|55.51|16
1722517850000|2024-08-01 13:10:50|55.82|55.52|55.8|55.5|55.82|55.52|55.79|55.49|7
1722517860000|2024-08-01 13:11:00|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|11
1722517870000|2024-08-01 13:11:10|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|8
1722517880000|2024-08-01 13:11:20|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|9
1722517890000|2024-08-01 13:11:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|13
1722517900000|2024-08-01 13:11:40|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|9
1722517910000|2024-08-01 13:11:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|12
1722517920000|2024-08-01 13:12:00|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|6
1722517930000|2024-08-01 13:12:10|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|13
1722517940000|2024-08-01 13:12:20|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|9
1722517950000|2024-08-01 13:12:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722517960000|2024-08-01 13:12:40|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|9
1722517970000|2024-08-01 13:12:50|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|12
1722517980000|2024-08-01 13:13:00|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|13
1722517990000|2024-08-01 13:13:10|55.81|55.51|55.85|55.55|55.86|55.56|55.81|55.51|6
1722518000000|2024-08-01 13:13:20|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|16
1722518010000|2024-08-01 13:13:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722518020000|2024-08-01 13:13:40|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|7
1722518030000|2024-08-01 13:13:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|4
1722518040000|2024-08-01 13:14:00|55.82|55.52|55.85|55.55|55.85|55.55|55.81|55.51|5
1722518050000|2024-08-01 13:14:10|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|4
1722518060000|2024-08-01 13:14:20|55.86|55.56|55.86|55.56|55.86|55.56|55.84|55.54|4
1722518070000|2024-08-01 13:14:30|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1722518080000|2024-08-01 13:14:40|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|9
1722518090000|2024-08-01 13:14:50|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|12
1722518100000|2024-08-01 13:15:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|10
1722518110000|2024-08-01 13:15:10|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|4
1722518120000|2024-08-01 13:15:20|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|7
1722518130000|2024-08-01 13:15:30|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|3
1722518140000|2024-08-01 13:15:40|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|10
1722518150000|2024-08-01 13:15:50|55.84|55.54|55.82|55.52|55.84|55.54|55.81|55.51|13
1722518160000|2024-08-01 13:16:00|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|13
1722518170000|2024-08-01 13:16:10|55.83|55.53|55.82|55.52|55.85|55.55|55.81|55.51|17
1722518180000|2024-08-01 13:16:20|55.81|55.51|55.79|55.49|55.83|55.53|55.79|55.49|12
1722518190000|2024-08-01 13:16:30|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|10
1722518200000|2024-08-01 13:16:40|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|10
1722518210000|2024-08-01 13:16:50|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|4
1722518220000|2024-08-01 13:17:00|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|9
1722518230000|2024-08-01 13:17:10|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|9
1722518250000|2024-08-01 13:17:30|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|6
1722518260000|2024-08-01 13:17:40|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|7
1722518270000|2024-08-01 13:17:50|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1722518280000|2024-08-01 13:18:00|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1722518290000|2024-08-01 13:18:10|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|7
1722518300000|2024-08-01 13:18:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1722518310000|2024-08-01 13:18:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722518320000|2024-08-01 13:18:40|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|5
1722518330000|2024-08-01 13:18:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1722518340000|2024-08-01 13:19:00|55.74|55.44|55.78|55.48|55.78|55.48|55.72|55.42|10
1722518350000|2024-08-01 13:19:10|55.77|55.47|55.72|55.42|55.78|55.48|55.72|55.42|5
1722518360000|2024-08-01 13:19:20|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|12
1722518370000|2024-08-01 13:19:30|55.74|55.44|55.73|55.43|55.77|55.47|55.73|55.43|12
1722518380000|2024-08-01 13:19:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|18
1722518390000|2024-08-01 13:19:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1722518400000|2024-08-01 13:20:00|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|4
1722518410000|2024-08-01 13:20:10|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|4
1722518420000|2024-08-01 13:20:20|55.76|55.46|55.72|55.42|55.76|55.46|55.7|55.4|21
1722518430000|2024-08-01 13:20:30|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|16
1722518440000|2024-08-01 13:20:40|55.71|55.41|55.75|55.45|55.75|55.45|55.68|55.38|13
1722518450000|2024-08-01 13:20:50|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|8
1722518460000|2024-08-01 13:21:00|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|9
1722518470000|2024-08-01 13:21:10|55.77|55.47|55.75|55.45|55.77|55.47|55.74|55.44|6
1722518480000|2024-08-01 13:21:20|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1722518490000|2024-08-01 13:21:30|55.74|55.44|55.76|55.46|55.76|55.46|55.73|55.43|15
1722518500000|2024-08-01 13:21:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1722518510000|2024-08-01 13:21:50|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|9
1722518530000|2024-08-01 13:22:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1722518540000|2024-08-01 13:22:20|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722518550000|2024-08-01 13:22:30|55.75|55.45|55.72|55.42|55.75|55.45|55.71|55.41|10
1722518560000|2024-08-01 13:22:40|55.73|55.43|55.77|55.47|55.77|55.47|55.71|55.41|10
1722518570000|2024-08-01 13:22:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1722518580000|2024-08-01 13:23:00|55.79|55.49|55.78|55.48|55.79|55.49|55.77|55.47|8
1722518590000|2024-08-01 13:23:10|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722518600000|2024-08-01 13:23:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|3
1722518610000|2024-08-01 13:23:30|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722518620000|2024-08-01 13:23:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|13
1722518630000|2024-08-01 13:23:50|55.72|55.42|55.76|55.46|55.76|55.46|55.72|55.42|9
1722518640000|2024-08-01 13:24:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1722518660000|2024-08-01 13:24:20|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722518670000|2024-08-01 13:24:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|16
1722518680000|2024-08-01 13:24:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|10
1722518690000|2024-08-01 13:24:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|11
1722518700000|2024-08-01 13:25:00|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722518710000|2024-08-01 13:25:10|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|10
1722518720000|2024-08-01 13:25:20|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722518730000|2024-08-01 13:25:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|7
1722518740000|2024-08-01 13:25:40|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|5
1722518750000|2024-08-01 13:25:50|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|6
1722518760000|2024-08-01 13:26:00|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|6
1722518770000|2024-08-01 13:26:10|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722518780000|2024-08-01 13:26:20|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|7
1722518790000|2024-08-01 13:26:30|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722518800000|2024-08-01 13:26:40|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1722518810000|2024-08-01 13:26:50|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|5
1722518820000|2024-08-01 13:27:00|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1722518830000|2024-08-01 13:27:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722518840000|2024-08-01 13:27:20|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1722518850000|2024-08-01 13:27:30|55.81|55.51|55.85|55.55|55.85|55.55|55.8|55.5|16
1722518860000|2024-08-01 13:27:40|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1722518870000|2024-08-01 13:27:50|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|7
1722518880000|2024-08-01 13:28:00|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|9
1722518890000|2024-08-01 13:28:10|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|4
1722518900000|2024-08-01 13:28:20|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|8
1722518910000|2024-08-01 13:28:30|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1722518920000|2024-08-01 13:28:40|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|5
1722518930000|2024-08-01 13:28:50|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|7
1722518940000|2024-08-01 13:29:00|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|8
1722518950000|2024-08-01 13:29:10|55.82|55.52|55.82|55.52|55.84|55.54|55.82|55.52|9
1722518960000|2024-08-01 13:29:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|12
1722518970000|2024-08-01 13:29:30|55.8|55.5|55.78|55.48|55.8|55.5|55.72|55.42|14
1722518980000|2024-08-01 13:29:40|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|13
1722518990000|2024-08-01 13:29:50|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|5
1722519000000|2024-08-01 13:30:00|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1722519010000|2024-08-01 13:30:10|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|10
1722519020000|2024-08-01 13:30:20|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722519030000|2024-08-01 13:30:30|55.8|55.5|55.77|55.47|55.8|55.5|55.77|55.47|10
1722519040000|2024-08-01 13:30:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722519050000|2024-08-01 13:30:50|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|10
1722519060000|2024-08-01 13:31:00|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|8
1722519070000|2024-08-01 13:31:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1722519080000|2024-08-01 13:31:20|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|8
1722519090000|2024-08-01 13:31:30|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|9
1722519110000|2024-08-01 13:31:50|55.81|55.51|55.85|55.55|55.87|55.57|55.8|55.5|10
1722519120000|2024-08-01 13:32:00|55.87|55.57|55.82|55.52|55.88|55.58|55.81|55.51|15
1722519130000|2024-08-01 13:32:10|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|18
1722519140000|2024-08-01 13:32:20|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|4
1722519150000|2024-08-01 13:32:30|55.81|55.51|55.82|55.52|55.84|55.54|55.81|55.51|10
1722519160000|2024-08-01 13:32:40|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|6
1722519170000|2024-08-01 13:32:50|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|10
1722519180000|2024-08-01 13:33:00|55.8|55.5|55.82|55.52|55.82|55.52|55.79|55.49|6
1722519190000|2024-08-01 13:33:10|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|14
1722519200000|2024-08-01 13:33:20|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|14
1722519210000|2024-08-01 13:33:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722519220000|2024-08-01 13:33:40|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|13
1722519230000|2024-08-01 13:33:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1722519240000|2024-08-01 13:34:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|11
1722519250000|2024-08-01 13:34:10|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|8
1722519260000|2024-08-01 13:34:20|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1722519270000|2024-08-01 13:34:30|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|12
1722519280000|2024-08-01 13:34:40|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|4
1722519290000|2024-08-01 13:34:50|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722519300000|2024-08-01 13:35:00|55.76|55.46|55.72|55.42|55.76|55.46|55.71|55.41|5
1722519310000|2024-08-01 13:35:10|55.71|55.41|55.71|55.41|55.73|55.43|55.69|55.39|12
1722519320000|2024-08-01 13:35:20|55.7|55.4|55.68|55.38|55.71|55.41|55.67|55.37|19
1722519330000|2024-08-01 13:35:30|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|15
1722519340000|2024-08-01 13:35:40|55.63|55.33|55.68|55.38|55.68|55.38|55.6|55.3|16
1722519350000|2024-08-01 13:35:50|55.67|55.37|55.68|55.38|55.7|55.4|55.67|55.37|12
1722519360000|2024-08-01 13:36:00|55.67|55.37|55.68|55.38|55.71|55.41|55.66|55.36|18
1722519370000|2024-08-01 13:36:10|55.7|55.4|55.65|55.35|55.7|55.4|55.65|55.35|19
1722519380000|2024-08-01 13:36:20|55.66|55.36|55.63|55.33|55.66|55.36|55.63|55.33|14
1722519390000|2024-08-01 13:36:30|55.61|55.31|55.67|55.37|55.67|55.37|55.61|55.31|10
1722519400000|2024-08-01 13:36:40|55.66|55.36|55.6|55.3|55.66|55.36|55.6|55.3|19
1722519410000|2024-08-01 13:36:50|55.61|55.31|55.66|55.36|55.67|55.37|55.61|55.31|16
1722519420000|2024-08-01 13:37:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|16
1722519430000|2024-08-01 13:37:10|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|8
1722519440000|2024-08-01 13:37:20|55.69|55.39|55.67|55.37|55.69|55.39|55.66|55.36|10
1722519450000|2024-08-01 13:37:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|7
1722519460000|2024-08-01 13:37:40|55.67|55.37|55.68|55.38|55.68|55.38|55.62|55.32|16
1722519470000|2024-08-01 13:37:50|55.67|55.37|55.61|55.31|55.67|55.37|55.61|55.31|20
1722519480000|2024-08-01 13:38:00|55.6|55.3|55.67|55.37|55.68|55.38|55.6|55.3|13
1722519490000|2024-08-01 13:38:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|2
1722519500000|2024-08-01 13:38:20|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|9
1722519510000|2024-08-01 13:38:30|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|5
1722519520000|2024-08-01 13:38:40|55.71|55.41|55.7|55.4|55.72|55.42|55.69|55.39|8
1722519530000|2024-08-01 13:38:50|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|10
1722519540000|2024-08-01 13:39:00|55.69|55.39|55.71|55.41|55.71|55.41|55.68|55.38|14
1722519550000|2024-08-01 13:39:10|55.72|55.42|55.75|55.45|55.77|55.47|55.72|55.42|8
1722519560000|2024-08-01 13:39:20|55.76|55.46|55.75|55.45|55.76|55.46|55.71|55.41|14
1722519570000|2024-08-01 13:39:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|11
1722519580000|2024-08-01 13:39:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1722519590000|2024-08-01 13:39:50|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|14
1722519600000|2024-08-01 13:40:00|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722519610000|2024-08-01 13:40:10|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|7
1722519620000|2024-08-01 13:40:20|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|7
1722519630000|2024-08-01 13:40:30|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|7
1722519640000|2024-08-01 13:40:40|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722519650000|2024-08-01 13:40:50|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|9
1722519660000|2024-08-01 13:41:00|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|18
1722519670000|2024-08-01 13:41:10|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|12
1722519680000|2024-08-01 13:41:20|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|4
1722519690000|2024-08-01 13:41:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722519700000|2024-08-01 13:41:40|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|13
1722519710000|2024-08-01 13:41:50|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|16
1722519720000|2024-08-01 13:42:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722519730000|2024-08-01 13:42:10|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|7
1722519740000|2024-08-01 13:42:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1722519750000|2024-08-01 13:42:30|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|5
1722519760000|2024-08-01 13:42:40|55.77|55.47|55.77|55.47|55.79|55.49|55.77|55.47|9
1722519770000|2024-08-01 13:42:50|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1722519780000|2024-08-01 13:43:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1722519790000|2024-08-01 13:43:10|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|7
1722519800000|2024-08-01 13:43:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722519810000|2024-08-01 13:43:30|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|8
1722519820000|2024-08-01 13:43:40|55.84|55.54|55.87|55.57|55.88|55.58|55.84|55.54|9
1722519830000|2024-08-01 13:43:50|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|9
1722519840000|2024-08-01 13:44:00|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|10
1722519850000|2024-08-01 13:44:10|55.93|55.63|55.93|55.63|55.93|55.63|55.92|55.62|3
1722519860000|2024-08-01 13:44:20|55.94|55.64|55.93|55.63|55.94|55.64|55.91|55.61|10
1722519870000|2024-08-01 13:44:30|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|12
1722519880000|2024-08-01 13:44:40|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|15
1722519890000|2024-08-01 13:44:50|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|10
1722519900000|2024-08-01 13:45:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|4
1722519910000|2024-08-01 13:45:10|55.95|55.65|55.93|55.63|55.95|55.65|55.92|55.62|16
1722519920000|2024-08-01 13:45:20|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|11
1722519930000|2024-08-01 13:45:30|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|8
1722519940000|2024-08-01 13:45:40|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1722519950000|2024-08-01 13:45:50|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1722519960000|2024-08-01 13:46:00|55.91|55.61|55.88|55.58|55.92|55.62|55.88|55.58|6
1722519970000|2024-08-01 13:46:10|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|7
1722519980000|2024-08-01 13:46:20|55.88|55.58|55.83|55.53|55.89|55.59|55.83|55.53|5
1722519990000|2024-08-01 13:46:30|55.82|55.52|55.82|55.52|55.86|55.56|55.81|55.51|13
1722520000000|2024-08-01 13:46:40|55.83|55.53|55.8|55.5|55.83|55.53|55.8|55.5|8
1722520010000|2024-08-01 13:46:50|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|9
1722520020000|2024-08-01 13:47:00|55.81|55.51|55.87|55.57|55.87|55.57|55.8|55.5|10
1722520030000|2024-08-01 13:47:10|55.86|55.56|55.84|55.54|55.87|55.57|55.81|55.51|9
1722520040000|2024-08-01 13:47:20|55.85|55.55|55.85|55.55|55.85|55.55|55.82|55.52|10
1722520050000|2024-08-01 13:47:30|55.86|55.56|55.86|55.56|55.86|55.56|55.81|55.51|14
1722520060000|2024-08-01 13:47:40|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|6
1722520070000|2024-08-01 13:47:50|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1722520080000|2024-08-01 13:48:00|55.88|55.58|55.91|55.61|55.91|55.61|55.87|55.57|10
1722520090000|2024-08-01 13:48:10|55.9|55.6|55.89|55.59|55.92|55.62|55.89|55.59|18
1722520100000|2024-08-01 13:48:20|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|8
1722520110000|2024-08-01 13:48:30|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|8
1722520120000|2024-08-01 13:48:40|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|4
1722520130000|2024-08-01 13:48:50|55.93|55.63|55.94|55.64|55.95|55.65|55.92|55.62|11
1722520140000|2024-08-01 13:49:00|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|11
1722520150000|2024-08-01 13:49:10|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|7
1722520160000|2024-08-01 13:49:20|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|8
1722520170000|2024-08-01 13:49:30|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|12
1722520180000|2024-08-01 13:49:40|55.99|55.69|56|55.7|56.01|55.71|55.98|55.68|18
1722520190000|2024-08-01 13:49:50|56.01|55.71|56.02|55.72|56.04|55.74|56|55.7|14
1722520200000|2024-08-01 13:50:00|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|8
1722520210000|2024-08-01 13:50:10|56|55.7|56|55.7|56.01|55.71|55.99|55.69|17
1722520220000|2024-08-01 13:50:20|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|11
1722520230000|2024-08-01 13:50:30|55.98|55.68|55.94|55.64|55.99|55.69|55.93|55.63|12
1722520240000|2024-08-01 13:50:40|55.96|55.66|55.92|55.62|55.96|55.66|55.92|55.62|15
1722520250000|2024-08-01 13:50:50|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|7
1722520260000|2024-08-01 13:51:00|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|8
1722520270000|2024-08-01 13:51:10|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|9
1722520280000|2024-08-01 13:51:20|55.93|55.63|55.88|55.58|55.93|55.63|55.88|55.58|14
1722520290000|2024-08-01 13:51:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|9
1722520300000|2024-08-01 13:51:40|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|9
1722520310000|2024-08-01 13:51:50|55.87|55.57|55.83|55.53|55.88|55.58|55.82|55.52|13
1722520320000|2024-08-01 13:52:00|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|13
1722520330000|2024-08-01 13:52:10|55.79|55.49|55.73|55.43|55.8|55.5|55.73|55.43|15
1722520340000|2024-08-01 13:52:20|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|9
1722520350000|2024-08-01 13:52:30|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|7
1722520360000|2024-08-01 13:52:40|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|4
1722520370000|2024-08-01 13:52:50|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|13
1722520380000|2024-08-01 13:53:00|55.76|55.46|55.86|55.56|55.86|55.56|55.76|55.46|15
1722520390000|2024-08-01 13:53:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|13
1722520400000|2024-08-01 13:53:20|55.86|55.56|55.84|55.54|55.88|55.58|55.84|55.54|12
1722520410000|2024-08-01 13:53:30|55.82|55.52|55.85|55.55|55.85|55.55|55.82|55.52|15
1722520420000|2024-08-01 13:53:40|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|13
1722520430000|2024-08-01 13:53:50|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|15
1722520440000|2024-08-01 13:54:00|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1722520450000|2024-08-01 13:54:10|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|8
1722520460000|2024-08-01 13:54:20|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1722520470000|2024-08-01 13:54:30|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|9
1722520480000|2024-08-01 13:54:40|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|9
1722520490000|2024-08-01 13:54:50|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|13
1722520500000|2024-08-01 13:55:00|55.87|55.57|55.87|55.57|55.88|55.58|55.85|55.55|13
1722520510000|2024-08-01 13:55:10|55.86|55.56|55.86|55.56|55.86|55.56|55.83|55.53|9
1722520520000|2024-08-01 13:55:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|5
1722520530000|2024-08-01 13:55:30|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|8
1722520540000|2024-08-01 13:55:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|10
1722520550000|2024-08-01 13:55:50|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|9
1722520560000|2024-08-01 13:56:00|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|7
1722520570000|2024-08-01 13:56:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|11
1722520580000|2024-08-01 13:56:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722520590000|2024-08-01 13:56:30|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|7
1722520600000|2024-08-01 13:56:40|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|7
1722520610000|2024-08-01 13:56:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722520620000|2024-08-01 13:57:00|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|9
1722520630000|2024-08-01 13:57:10|55.82|55.52|55.84|55.54|55.85|55.55|55.82|55.52|7
1722520640000|2024-08-01 13:57:20|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1722520650000|2024-08-01 13:57:30|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|4
1722520660000|2024-08-01 13:57:40|55.84|55.54|55.86|55.56|55.87|55.57|55.82|55.52|18
1722520670000|2024-08-01 13:57:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722520680000|2024-08-01 13:58:00|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|7
1722520690000|2024-08-01 13:58:10|55.87|55.57|55.86|55.56|55.87|55.57|55.85|55.55|8
1722520700000|2024-08-01 13:58:20|55.85|55.55|55.82|55.52|55.86|55.56|55.82|55.52|14
1722520710000|2024-08-01 13:58:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|8
1722520720000|2024-08-01 13:58:40|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|10
1722520730000|2024-08-01 13:58:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|6
1722520740000|2024-08-01 13:59:00|55.82|55.52|55.78|55.48|55.82|55.52|55.78|55.48|22
1722520750000|2024-08-01 13:59:10|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|10
1722520760000|2024-08-01 13:59:20|55.78|55.48|55.77|55.47|55.78|55.48|55.75|55.45|9
1722520770000|2024-08-01 13:59:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1722520780000|2024-08-01 13:59:40|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722520790000|2024-08-01 13:59:50|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|10
1722520800000|2024-08-01 14:00:00|55.77|55.47|55.72|55.42|55.78|55.48|55.72|55.42|12
1722520810000|2024-08-01 14:00:10|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|8
1722520820000|2024-08-01 14:00:20|55.71|55.41|55.75|55.45|55.75|55.45|55.68|55.38|16
1722520830000|2024-08-01 14:00:30|55.76|55.46|55.69|55.39|55.76|55.46|55.69|55.39|14
1722520840000|2024-08-01 14:00:40|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|13
1722520850000|2024-08-01 14:00:50|55.68|55.38|55.71|55.41|55.72|55.42|55.68|55.38|17
1722520860000|2024-08-01 14:01:00|55.7|55.4|55.71|55.41|55.72|55.42|55.69|55.39|13
1722520870000|2024-08-01 14:01:10|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|14
1722520880000|2024-08-01 14:01:20|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|20
1722520890000|2024-08-01 14:01:30|55.69|55.39|55.76|55.46|55.76|55.46|55.69|55.39|15
1722520900000|2024-08-01 14:01:40|55.75|55.45|55.77|55.47|55.77|55.47|55.73|55.43|13
1722520910000|2024-08-01 14:01:50|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|11
1722520920000|2024-08-01 14:02:00|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|17
1722520930000|2024-08-01 14:02:10|55.75|55.45|55.74|55.44|55.76|55.46|55.72|55.42|13
1722520940000|2024-08-01 14:02:20|55.71|55.41|55.79|55.49|55.79|55.49|55.71|55.41|13
1722520950000|2024-08-01 14:02:30|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|16
1722520960000|2024-08-01 14:02:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|7
1722520970000|2024-08-01 14:02:50|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|8
1722520980000|2024-08-01 14:03:00|55.83|55.53|55.84|55.54|55.88|55.58|55.83|55.53|18
1722520990000|2024-08-01 14:03:10|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|7
1722521000000|2024-08-01 14:03:20|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|5
1722521010000|2024-08-01 14:03:30|55.81|55.51|55.76|55.46|55.81|55.51|55.76|55.46|8
1722521020000|2024-08-01 14:03:40|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|7
1722521030000|2024-08-01 14:03:50|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|7
1722521040000|2024-08-01 14:04:00|55.72|55.42|55.69|55.39|55.73|55.43|55.69|55.39|15
1722521050000|2024-08-01 14:04:10|55.68|55.38|55.69|55.39|55.7|55.4|55.67|55.37|15
1722521060000|2024-08-01 14:04:20|55.68|55.38|55.71|55.41|55.71|55.41|55.68|55.38|10
1722521070000|2024-08-01 14:04:30|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|14
1722521090000|2024-08-01 14:04:50|55.67|55.37|55.67|55.37|55.69|55.39|55.66|55.36|7
1722521100000|2024-08-01 14:05:00|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|15
1722521110000|2024-08-01 14:05:10|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|15
1722521120000|2024-08-01 14:05:20|55.69|55.39|55.63|55.33|55.69|55.39|55.63|55.33|13
1722521130000|2024-08-01 14:05:30|55.62|55.32|55.6|55.3|55.63|55.33|55.6|55.3|4
1722521140000|2024-08-01 14:05:40|55.61|55.31|55.61|55.31|55.63|55.33|55.59|55.29|17
1722521150000|2024-08-01 14:05:50|55.62|55.32|55.61|55.31|55.62|55.32|55.59|55.29|13
1722521160000|2024-08-01 14:06:00|55.59|55.29|55.57|55.27|55.61|55.31|55.57|55.27|16
1722521170000|2024-08-01 14:06:10|55.58|55.28|55.57|55.27|55.59|55.29|55.57|55.27|9
1722521180000|2024-08-01 14:06:20|55.55|55.25|55.59|55.29|55.59|55.29|55.51|55.21|21
1722521190000|2024-08-01 14:06:30|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|13
1722521200000|2024-08-01 14:06:40|55.57|55.27|55.55|55.25|55.57|55.27|55.52|55.22|11
1722521210000|2024-08-01 14:06:50|55.54|55.24|55.52|55.22|55.56|55.26|55.52|55.22|13
1722521220000|2024-08-01 14:07:00|55.51|55.21|55.56|55.26|55.57|55.27|55.51|55.21|14
1722521230000|2024-08-01 14:07:10|55.57|55.27|55.57|55.27|55.57|55.27|55.55|55.25|9
1722521240000|2024-08-01 14:07:20|55.58|55.28|55.55|55.25|55.58|55.28|55.55|55.25|8
1722521250000|2024-08-01 14:07:30|55.56|55.26|55.58|55.28|55.58|55.28|55.56|55.26|9
1722521260000|2024-08-01 14:07:40|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|6
1722521270000|2024-08-01 14:07:50|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|6
1722521280000|2024-08-01 14:08:00|55.62|55.32|55.66|55.36|55.67|55.37|55.61|55.31|14
1722521290000|2024-08-01 14:08:10|55.67|55.37|55.64|55.34|55.67|55.37|55.63|55.33|10
1722521300000|2024-08-01 14:08:20|55.65|55.35|55.66|55.36|55.66|55.36|55.63|55.33|8
1722521310000|2024-08-01 14:08:30|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|11
1722521320000|2024-08-01 14:08:40|55.66|55.36|55.64|55.34|55.67|55.37|55.64|55.34|5
1722521330000|2024-08-01 14:08:50|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|7
1722521340000|2024-08-01 14:09:00|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1722521350000|2024-08-01 14:09:10|55.62|55.32|55.6|55.3|55.62|55.32|55.59|55.29|7
1722521360000|2024-08-01 14:09:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|10
1722521370000|2024-08-01 14:09:30|55.57|55.27|55.58|55.28|55.59|55.29|55.57|55.27|8
1722521380000|2024-08-01 14:09:40|55.57|55.27|55.57|55.27|55.59|55.29|55.57|55.27|11
1722521390000|2024-08-01 14:09:50|55.58|55.28|55.59|55.29|55.59|55.29|55.57|55.27|11
1722521400000|2024-08-01 14:10:00|55.58|55.28|55.62|55.32|55.63|55.33|55.57|55.27|14
1722521410000|2024-08-01 14:10:10|55.61|55.31|55.61|55.31|55.61|55.31|55.59|55.29|18
1722521420000|2024-08-01 14:10:20|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|15
1722521430000|2024-08-01 14:10:30|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|6
1722521440000|2024-08-01 14:10:40|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|6
1722521460000|2024-08-01 14:11:00|55.59|55.29|55.59|55.29|55.6|55.3|55.58|55.28|13
1722521470000|2024-08-01 14:11:10|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|14
1722521480000|2024-08-01 14:11:20|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|7
1722521490000|2024-08-01 14:11:30|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|3
1722521500000|2024-08-01 14:11:40|55.61|55.31|55.66|55.36|55.67|55.37|55.6|55.3|17
1722521510000|2024-08-01 14:11:50|55.65|55.35|55.61|55.31|55.65|55.35|55.6|55.3|11
1722521520000|2024-08-01 14:12:00|55.6|55.3|55.62|55.32|55.62|55.32|55.59|55.29|11
1722521530000|2024-08-01 14:12:10|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|6
1722521540000|2024-08-01 14:12:20|55.63|55.33|55.64|55.34|55.64|55.34|55.62|55.32|10
1722521550000|2024-08-01 14:12:30|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|13
1722521560000|2024-08-01 14:12:40|55.61|55.31|55.59|55.29|55.62|55.32|55.59|55.29|14
1722521570000|2024-08-01 14:12:50|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1722521580000|2024-08-01 14:13:00|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|7
1722521590000|2024-08-01 14:13:10|55.54|55.24|55.57|55.27|55.57|55.27|55.52|55.22|17
1722521600000|2024-08-01 14:13:20|55.58|55.28|55.57|55.27|55.58|55.28|55.56|55.26|6
1722521610000|2024-08-01 14:13:30|55.58|55.28|55.61|55.31|55.61|55.31|55.58|55.28|10
1722521620000|2024-08-01 14:13:40|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|5
1722521630000|2024-08-01 14:13:50|55.6|55.3|55.61|55.31|55.63|55.33|55.6|55.3|15
1722521640000|2024-08-01 14:14:00|55.6|55.3|55.6|55.3|55.62|55.32|55.6|55.3|14
1722521650000|2024-08-01 14:14:10|55.59|55.29|55.59|55.29|55.61|55.31|55.58|55.28|13
1722521660000|2024-08-01 14:14:20|55.6|55.3|55.57|55.27|55.6|55.3|55.57|55.27|11
1722521670000|2024-08-01 14:14:30|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|7
1722521680000|2024-08-01 14:14:40|55.57|55.27|55.56|55.26|55.57|55.27|55.55|55.25|10
1722521690000|2024-08-01 14:14:50|55.55|55.25|55.52|55.22|55.55|55.25|55.51|55.21|16
1722521700000|2024-08-01 14:15:00|55.53|55.23|55.5|55.2|55.53|55.23|55.5|55.2|11
1722521710000|2024-08-01 14:15:10|55.49|55.19|55.49|55.19|55.5|55.2|55.47|55.17|16
1722521720000|2024-08-01 14:15:20|55.48|55.18|55.46|55.16|55.48|55.18|55.45|55.15|13
1722521730000|2024-08-01 14:15:30|55.47|55.17|55.5|55.2|55.5|55.2|55.46|55.16|16
1722521740000|2024-08-01 14:15:40|55.49|55.19|55.48|55.18|55.5|55.2|55.47|55.17|10
1722521750000|2024-08-01 14:15:50|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|19
1722521760000|2024-08-01 14:16:00|55.47|55.17|55.49|55.19|55.49|55.19|55.46|55.16|14
1722521770000|2024-08-01 14:16:10|55.5|55.2|55.5|55.2|55.51|55.21|55.49|55.19|11
1722521780000|2024-08-01 14:16:20|55.51|55.21|55.52|55.22|55.53|55.23|55.49|55.19|21
1722521790000|2024-08-01 14:16:30|55.51|55.21|55.47|55.17|55.52|55.22|55.46|55.16|15
1722521800000|2024-08-01 14:16:40|55.46|55.16|55.4|55.1|55.46|55.16|55.39|55.09|19
1722521810000|2024-08-01 14:16:50|55.41|55.11|55.41|55.11|55.42|55.12|55.39|55.09|15
1722521820000|2024-08-01 14:17:00|55.42|55.12|55.42|55.12|55.45|55.15|55.42|55.12|13
1722521830000|2024-08-01 14:17:10|55.43|55.13|55.44|55.14|55.45|55.15|55.42|55.12|12
1722521840000|2024-08-01 14:17:20|55.43|55.13|55.43|55.13|55.47|55.17|55.43|55.13|15
1722521850000|2024-08-01 14:17:30|55.44|55.14|55.48|55.18|55.48|55.18|55.44|55.14|9
1722521860000|2024-08-01 14:17:40|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|10
1722521870000|2024-08-01 14:17:50|55.45|55.15|55.46|55.16|55.48|55.18|55.45|55.15|12
1722521880000|2024-08-01 14:18:00|55.45|55.15|55.48|55.18|55.49|55.19|55.45|55.15|17
1722521890000|2024-08-01 14:18:10|55.47|55.17|55.45|55.15|55.48|55.18|55.44|55.14|13
1722521900000|2024-08-01 14:18:20|55.43|55.13|55.42|55.12|55.43|55.13|55.4|55.1|15
1722521910000|2024-08-01 14:18:30|55.4|55.1|55.46|55.16|55.46|55.16|55.39|55.09|18
1722521920000|2024-08-01 14:18:40|55.45|55.15|55.45|55.15|55.45|55.15|55.42|55.12|23
1722521930000|2024-08-01 14:18:50|55.44|55.14|55.44|55.14|55.45|55.15|55.43|55.13|10
1722521940000|2024-08-01 14:19:00|55.43|55.13|55.43|55.13|55.44|55.14|55.41|55.11|15
1722521950000|2024-08-01 14:19:10|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|14
1722521960000|2024-08-01 14:19:20|55.4|55.1|55.38|55.08|55.42|55.12|55.36|55.06|22
1722521970000|2024-08-01 14:19:30|55.39|55.09|55.4|55.1|55.4|55.1|55.38|55.08|10
1722521980000|2024-08-01 14:19:40|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|7
1722521990000|2024-08-01 14:19:50|55.4|55.1|55.41|55.11|55.41|55.11|55.39|55.09|8
1722522000000|2024-08-01 14:20:00|55.4|55.1|55.41|55.11|55.44|55.14|55.4|55.1|11
1722522010000|2024-08-01 14:20:10|55.42|55.12|55.43|55.13|55.43|55.13|55.4|55.1|12
1722522020000|2024-08-01 14:20:20|55.42|55.12|55.37|55.07|55.42|55.12|55.37|55.07|14
1722522030000|2024-08-01 14:20:30|55.36|55.06|55.41|55.11|55.41|55.11|55.34|55.04|12
1722522040000|2024-08-01 14:20:40|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|11
1722522050000|2024-08-01 14:20:50|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|6
1722522060000|2024-08-01 14:21:00|55.35|55.05|55.39|55.09|55.39|55.09|55.33|55.03|13
1722522070000|2024-08-01 14:21:10|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|12
1722522080000|2024-08-01 14:21:20|55.4|55.1|55.42|55.12|55.42|55.12|55.39|55.09|11
1722522090000|2024-08-01 14:21:30|55.41|55.11|55.41|55.11|55.42|55.12|55.39|55.09|9
1722522100000|2024-08-01 14:21:40|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|5
1722522110000|2024-08-01 14:21:50|55.41|55.11|55.45|55.15|55.47|55.17|55.41|55.11|5
1722522120000|2024-08-01 14:22:00|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1722522130000|2024-08-01 14:22:10|55.45|55.15|55.44|55.14|55.45|55.15|55.42|55.12|8
1722522140000|2024-08-01 14:22:20|55.45|55.15|55.48|55.18|55.48|55.18|55.44|55.14|8
1722522150000|2024-08-01 14:22:30|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1722522160000|2024-08-01 14:22:40|55.49|55.19|55.43|55.13|55.49|55.19|55.43|55.13|16
1722522170000|2024-08-01 14:22:50|55.44|55.14|55.42|55.12|55.44|55.14|55.41|55.11|9
1722522180000|2024-08-01 14:23:00|55.41|55.11|55.42|55.12|55.42|55.12|55.39|55.09|7
1722522190000|2024-08-01 14:23:10|55.41|55.11|55.38|55.08|55.42|55.12|55.38|55.08|10
1722522200000|2024-08-01 14:23:20|55.37|55.07|55.35|55.05|55.37|55.07|55.32|55.02|10
1722522210000|2024-08-01 14:23:30|55.36|55.06|55.41|55.11|55.41|55.11|55.33|55.03|14
1722522220000|2024-08-01 14:23:40|55.4|55.1|55.36|55.06|55.4|55.1|55.36|55.06|9
1722522230000|2024-08-01 14:23:50|55.38|55.08|55.4|55.1|55.41|55.11|55.37|55.07|9
1722522240000|2024-08-01 14:24:00|55.41|55.11|55.42|55.12|55.42|55.12|55.39|55.09|14
1722522250000|2024-08-01 14:24:10|55.41|55.11|55.43|55.13|55.43|55.13|55.4|55.1|7
1722522260000|2024-08-01 14:24:20|55.44|55.14|55.47|55.17|55.47|55.17|55.43|55.13|10
1722522270000|2024-08-01 14:24:30|55.46|55.16|55.49|55.19|55.49|55.19|55.46|55.16|17
1722522280000|2024-08-01 14:24:40|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|12
1722522290000|2024-08-01 14:24:50|55.5|55.2|55.48|55.18|55.51|55.21|55.47|55.17|11
1722522300000|2024-08-01 14:25:00|55.47|55.17|55.46|55.16|55.49|55.19|55.46|55.16|10
1722522310000|2024-08-01 14:25:10|55.45|55.15|55.42|55.12|55.45|55.15|55.41|55.11|12
1722522320000|2024-08-01 14:25:20|55.43|55.13|55.47|55.17|55.48|55.18|55.41|55.11|19
1722522330000|2024-08-01 14:25:30|55.48|55.18|55.47|55.17|55.49|55.19|55.46|55.16|12
1722522340000|2024-08-01 14:25:40|55.48|55.18|55.43|55.13|55.48|55.18|55.42|55.12|9
1722522350000|2024-08-01 14:25:50|55.42|55.12|55.41|55.11|55.43|55.13|55.4|55.1|18
1722522360000|2024-08-01 14:26:00|55.4|55.1|55.4|55.1|55.4|55.1|55.38|55.08|18
1722522370000|2024-08-01 14:26:10|55.39|55.09|55.33|55.03|55.39|55.09|55.33|55.03|15
1722522380000|2024-08-01 14:26:20|55.34|55.04|55.38|55.08|55.38|55.08|55.32|55.02|18
1722522390000|2024-08-01 14:26:30|55.37|55.07|55.37|55.07|55.38|55.08|55.32|55.02|19
1722522400000|2024-08-01 14:26:40|55.36|55.06|55.37|55.07|55.39|55.09|55.36|55.06|12
1722522410000|2024-08-01 14:26:50|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1722522420000|2024-08-01 14:27:00|55.4|55.1|55.39|55.09|55.4|55.1|55.38|55.08|6
1722522430000|2024-08-01 14:27:10|55.4|55.1|55.38|55.08|55.4|55.1|55.37|55.07|14
1722522440000|2024-08-01 14:27:20|55.37|55.07|55.4|55.1|55.4|55.1|55.37|55.07|11
1722522450000|2024-08-01 14:27:30|55.39|55.09|55.38|55.08|55.4|55.1|55.37|55.07|15
1722522460000|2024-08-01 14:27:40|55.37|55.07|55.33|55.03|55.37|55.07|55.32|55.02|15
1722522470000|2024-08-01 14:27:50|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|9
1722522480000|2024-08-01 14:28:00|55.3|55|55.31|55.01|55.33|55.03|55.29|54.99|17
1722522490000|2024-08-01 14:28:10|55.33|55.03|55.26|54.96|55.33|55.03|55.26|54.96|20
1722522500000|2024-08-01 14:28:20|55.27|54.97|55.27|54.97|55.27|54.97|55.21|54.91|11
1722522510000|2024-08-01 14:28:30|55.28|54.98|55.26|54.96|55.28|54.98|55.25|54.95|9
1722522520000|2024-08-01 14:28:40|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|4
1722522530000|2024-08-01 14:28:50|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|5
1722522540000|2024-08-01 14:29:00|55.28|54.98|55.27|54.97|55.28|54.98|55.25|54.95|12
1722522550000|2024-08-01 14:29:10|55.26|54.96|55.22|54.92|55.28|54.98|55.22|54.92|13
1722522560000|2024-08-01 14:29:20|55.24|54.94|55.17|54.87|55.24|54.94|55.14|54.84|12
1722522570000|2024-08-01 14:29:30|55.15|54.85|55.12|54.82|55.16|54.86|55.1|54.8|11
1722522580000|2024-08-01 14:29:40|55.13|54.83|55.18|54.88|55.18|54.88|55.13|54.83|15
1722522590000|2024-08-01 14:29:50|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|5
1722522600000|2024-08-01 14:30:00|55.17|54.87|55.21|54.91|55.21|54.91|55.17|54.87|15
1722522610000|2024-08-01 14:30:10|55.2|54.9|55.21|54.91|55.23|54.93|55.2|54.9|13
1722522620000|2024-08-01 14:30:20|55.23|54.93|55.17|54.87|55.23|54.93|55.16|54.86|16
1722522630000|2024-08-01 14:30:30|55.16|54.86|55.22|54.92|55.22|54.92|55.16|54.86|13
1722522640000|2024-08-01 14:30:40|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|8
1722522650000|2024-08-01 14:30:50|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|10
1722522660000|2024-08-01 14:31:00|55.16|54.86|55.09|54.79|55.16|54.86|55.09|54.79|12
1722522670000|2024-08-01 14:31:10|55.1|54.8|55.09|54.79|55.11|54.81|55.07|54.77|15
1722522680000|2024-08-01 14:31:20|55.08|54.78|55.11|54.81|55.14|54.84|55.07|54.77|15
1722522690000|2024-08-01 14:31:30|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|18
1722522700000|2024-08-01 14:31:40|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|13
1722522710000|2024-08-01 14:31:50|55.08|54.78|55.09|54.79|55.1|54.8|55.07|54.77|14
1722522720000|2024-08-01 14:32:00|55.08|54.78|55.1|54.8|55.11|54.81|55.07|54.77|17
1722522730000|2024-08-01 14:32:10|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|11
1722522740000|2024-08-01 14:32:20|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|13
1722522750000|2024-08-01 14:32:30|55.1|54.8|55.09|54.79|55.11|54.81|55.07|54.77|21
1722522760000|2024-08-01 14:32:40|55.1|54.8|55.09|54.79|55.15|54.85|55.08|54.78|21
1722522770000|2024-08-01 14:32:50|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|13
1722522780000|2024-08-01 14:33:00|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|23
1722522790000|2024-08-01 14:33:10|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|12
1722522800000|2024-08-01 14:33:20|55.12|54.82|55.11|54.81|55.14|54.84|55.08|54.78|19
1722522810000|2024-08-01 14:33:30|55.12|54.82|55.16|54.86|55.16|54.86|55.1|54.8|22
1722522820000|2024-08-01 14:33:40|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|14
1722522830000|2024-08-01 14:33:50|55.15|54.85|55.13|54.83|55.15|54.85|55.11|54.81|19
1722522840000|2024-08-01 14:34:00|55.12|54.82|55.17|54.87|55.18|54.88|55.12|54.82|9
1722522850000|2024-08-01 14:34:10|55.18|54.88|55.12|54.82|55.19|54.89|55.1|54.8|12
1722522860000|2024-08-01 14:34:20|55.15|54.85|55.15|54.85|55.17|54.87|55.12|54.82|12
1722522870000|2024-08-01 14:34:30|55.14|54.84|55.11|54.81|55.14|54.84|55.1|54.8|9
1722522880000|2024-08-01 14:34:40|55.12|54.82|55.11|54.81|55.12|54.82|55.09|54.79|10
1722522890000|2024-08-01 14:34:50|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|10
1722522900000|2024-08-01 14:35:00|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|9
1722522910000|2024-08-01 14:35:10|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|8
1722522920000|2024-08-01 14:35:20|55.07|54.77|55.05|54.75|55.08|54.78|55.01|54.71|10
1722522930000|2024-08-01 14:35:30|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|5
1722522940000|2024-08-01 14:35:40|55.04|54.74|55.06|54.76|55.06|54.76|55.01|54.71|9
1722522950000|2024-08-01 14:35:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1722522960000|2024-08-01 14:36:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1722522970000|2024-08-01 14:36:10|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|5
1722522980000|2024-08-01 14:36:20|55.06|54.76|55.07|54.77|55.08|54.78|55.05|54.75|10
1722522990000|2024-08-01 14:36:30|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|7
1722523000000|2024-08-01 14:36:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|10
1722523010000|2024-08-01 14:36:50|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|13
1722523020000|2024-08-01 14:37:00|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|11
1722523030000|2024-08-01 14:37:10|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|15
1722523040000|2024-08-01 14:37:20|55.12|54.82|55.12|54.82|55.14|54.84|55.12|54.82|6
1722523050000|2024-08-01 14:37:30|55.13|54.83|55.13|54.83|55.15|54.85|55.1|54.8|14
1722523060000|2024-08-01 14:37:40|55.12|54.82|55.16|54.86|55.17|54.87|55.12|54.82|14
1722523070000|2024-08-01 14:37:50|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|7
1722523080000|2024-08-01 14:38:00|55.18|54.88|55.12|54.82|55.18|54.88|55.12|54.82|14
1722523090000|2024-08-01 14:38:10|55.11|54.81|55.11|54.81|55.13|54.83|55.1|54.8|17
1722523100000|2024-08-01 14:38:20|55.12|54.82|55.15|54.85|55.16|54.86|55.09|54.79|19
1722523110000|2024-08-01 14:38:30|55.14|54.84|55.11|54.81|55.14|54.84|55.1|54.8|16
1722523120000|2024-08-01 14:38:40|55.12|54.82|55.12|54.82|55.12|54.82|55.1|54.8|11
1722523130000|2024-08-01 14:38:50|55.11|54.81|55.12|54.82|55.13|54.83|55.1|54.8|11
1722523140000|2024-08-01 14:39:00|55.13|54.83|55.16|54.86|55.16|54.86|55.11|54.81|15
1722523150000|2024-08-01 14:39:10|55.17|54.87|55.18|54.88|55.19|54.89|55.16|54.86|11
1722523160000|2024-08-01 14:39:20|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|11
1722523170000|2024-08-01 14:39:30|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|7
1722523180000|2024-08-01 14:39:40|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|8
1722523190000|2024-08-01 14:39:50|55.17|54.87|55.21|54.91|55.21|54.91|55.17|54.87|11
1722523200000|2024-08-01 14:40:00|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|9
1722523210000|2024-08-01 14:40:10|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|8
1722523220000|2024-08-01 14:40:20|55.27|54.97|55.31|55.01|55.31|55.01|55.27|54.97|6
1722523230000|2024-08-01 14:40:30|55.3|55|55.3|55|55.3|55|55.29|54.99|15
1722523240000|2024-08-01 14:40:40|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|6
1722523250000|2024-08-01 14:40:50|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|11
1722523260000|2024-08-01 14:41:00|55.26|54.96|55.27|54.97|55.27|54.97|55.22|54.92|13
1722523270000|2024-08-01 14:41:10|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|11
1722523280000|2024-08-01 14:41:20|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|11
1722523290000|2024-08-01 14:41:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|10
1722523300000|2024-08-01 14:41:40|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|8
1722523310000|2024-08-01 14:41:50|55.22|54.92|55.26|54.96|55.26|54.96|55.21|54.91|10
1722523320000|2024-08-01 14:42:00|55.25|54.95|55.2|54.9|55.25|54.95|55.2|54.9|12
1722523330000|2024-08-01 14:42:10|55.19|54.89|55.19|54.89|55.21|54.91|55.19|54.89|11
1722523350000|2024-08-01 14:42:30|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|7
1722523360000|2024-08-01 14:42:40|55.19|54.89|55.18|54.88|55.2|54.9|55.17|54.87|8
1722523370000|2024-08-01 14:42:50|55.17|54.87|55.13|54.83|55.17|54.87|55.13|54.83|7
1722523380000|2024-08-01 14:43:00|55.12|54.82|55.11|54.81|55.14|54.84|55.1|54.8|15
1722523390000|2024-08-01 14:43:10|55.1|54.8|55.07|54.77|55.1|54.8|55.06|54.76|10
1722523400000|2024-08-01 14:43:20|55.06|54.76|55.08|54.78|55.09|54.79|55.06|54.76|18
1722523410000|2024-08-01 14:43:30|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|10
1722523420000|2024-08-01 14:43:40|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|13
1722523430000|2024-08-01 14:43:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1722523440000|2024-08-01 14:44:00|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|7
1722523450000|2024-08-01 14:44:10|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|11
1722523460000|2024-08-01 14:44:20|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|8
1722523470000|2024-08-01 14:44:30|55.09|54.79|55.06|54.76|55.1|54.8|55.06|54.76|7
1722523480000|2024-08-01 14:44:40|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|7
1722523490000|2024-08-01 14:44:50|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|4
1722523500000|2024-08-01 14:45:00|55.05|54.75|55.06|54.76|55.08|54.78|55.05|54.75|11
1722523510000|2024-08-01 14:45:10|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|15
1722523520000|2024-08-01 14:45:20|55.07|54.77|55.05|54.75|55.08|54.78|55.04|54.74|14
1722523530000|2024-08-01 14:45:30|55.04|54.74|55|54.7|55.05|54.75|54.98|54.68|19
1722523540000|2024-08-01 14:45:40|55.03|54.73|55.01|54.71|55.07|54.77|55.01|54.71|21
1722523550000|2024-08-01 14:45:50|55.02|54.72|55.02|54.72|55.04|54.74|55|54.7|20
1722523560000|2024-08-01 14:46:00|55.01|54.71|55.06|54.76|55.07|54.77|55.01|54.71|19
1722523570000|2024-08-01 14:46:10|55.07|54.77|55.01|54.71|55.07|54.77|55.01|54.71|21
1722523580000|2024-08-01 14:46:20|55.02|54.72|55.02|54.72|55.05|54.75|55.01|54.71|24
1722523590000|2024-08-01 14:46:30|55.03|54.73|55.04|54.74|55.05|54.75|55.02|54.72|21
1722523600000|2024-08-01 14:46:40|55.03|54.73|55.01|54.71|55.04|54.74|55.01|54.71|16
1722523610000|2024-08-01 14:46:50|55|54.7|54.96|54.66|55.01|54.71|54.91|54.61|16
1722523620000|2024-08-01 14:47:00|54.97|54.67|54.95|54.65|55|54.7|54.95|54.65|16
1722523630000|2024-08-01 14:47:10|54.94|54.64|54.87|54.57|54.95|54.65|54.87|54.57|22
1722523640000|2024-08-01 14:47:20|54.86|54.56|54.82|54.52|54.87|54.57|54.8|54.5|23
1722523650000|2024-08-01 14:47:30|54.81|54.51|54.74|54.44|54.84|54.54|54.71|54.41|25
1722523660000|2024-08-01 14:47:40|54.76|54.46|54.75|54.45|54.79|54.49|54.73|54.43|28
1722523670000|2024-08-01 14:47:50|54.76|54.46|54.76|54.46|54.77|54.47|54.73|54.43|24
1722523680000|2024-08-01 14:48:00|54.75|54.45|54.73|54.43|54.77|54.47|54.7|54.4|20
1722523690000|2024-08-01 14:48:10|54.72|54.42|54.79|54.49|54.79|54.49|54.72|54.42|18
1722523700000|2024-08-01 14:48:20|54.78|54.48|54.82|54.52|54.82|54.52|54.78|54.48|15
1722523710000|2024-08-01 14:48:30|54.81|54.51|54.87|54.57|54.87|54.57|54.81|54.51|13
1722523720000|2024-08-01 14:48:40|54.86|54.56|54.85|54.55|54.88|54.58|54.84|54.54|21
1722523730000|2024-08-01 14:48:50|54.84|54.54|54.84|54.54|54.84|54.54|54.81|54.51|17
1722523740000|2024-08-01 14:49:00|54.85|54.55|54.92|54.62|54.92|54.62|54.85|54.55|15
1722523750000|2024-08-01 14:49:10|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|14
1722523760000|2024-08-01 14:49:20|54.91|54.61|54.9|54.6|54.92|54.62|54.87|54.57|18
1722523770000|2024-08-01 14:49:30|54.89|54.59|54.84|54.54|54.91|54.61|54.84|54.54|11
1722523780000|2024-08-01 14:49:40|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|15
1722523790000|2024-08-01 14:49:50|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|17
1722523800000|2024-08-01 14:50:00|54.82|54.52|54.89|54.59|54.89|54.59|54.82|54.52|17
1722523810000|2024-08-01 14:50:10|54.9|54.6|54.92|54.62|54.92|54.62|54.89|54.59|9
1722523820000|2024-08-01 14:50:20|54.93|54.63|54.92|54.62|54.97|54.67|54.92|54.62|13
1722523830000|2024-08-01 14:50:30|54.93|54.63|54.91|54.61|54.94|54.64|54.91|54.61|12
1722523840000|2024-08-01 14:50:40|54.9|54.6|54.84|54.54|54.9|54.6|54.83|54.53|12
1722523850000|2024-08-01 14:50:50|54.83|54.53|54.93|54.63|54.94|54.64|54.83|54.53|21
1722523860000|2024-08-01 14:51:00|54.94|54.64|54.98|54.68|54.98|54.68|54.94|54.64|14
1722523870000|2024-08-01 14:51:10|54.97|54.67|54.95|54.65|54.98|54.68|54.94|54.64|12
1722523880000|2024-08-01 14:51:20|54.97|54.67|54.94|54.64|54.97|54.67|54.93|54.63|27
1722523890000|2024-08-01 14:51:30|54.95|54.65|54.95|54.65|54.99|54.69|54.93|54.63|24
1722523900000|2024-08-01 14:51:40|54.94|54.64|54.98|54.68|54.98|54.68|54.93|54.63|15
1722523910000|2024-08-01 14:51:50|54.99|54.69|55|54.7|55.03|54.73|54.97|54.67|21
1722523920000|2024-08-01 14:52:00|55.01|54.71|54.93|54.63|55.01|54.71|54.91|54.61|14
1722523930000|2024-08-01 14:52:10|54.92|54.62|54.89|54.59|54.92|54.62|54.89|54.59|14
1722523940000|2024-08-01 14:52:20|54.9|54.6|54.9|54.6|54.9|54.6|54.88|54.58|17
1722523950000|2024-08-01 14:52:30|54.89|54.59|54.92|54.62|54.95|54.65|54.88|54.58|22
1722523960000|2024-08-01 14:52:40|54.94|54.64|54.96|54.66|54.96|54.66|54.92|54.62|18
1722523970000|2024-08-01 14:52:50|54.95|54.65|54.97|54.67|54.99|54.69|54.94|54.64|19
1722523980000|2024-08-01 14:53:00|54.96|54.66|54.94|54.64|54.98|54.68|54.94|54.64|18
1722523990000|2024-08-01 14:53:10|54.95|54.65|55|54.7|55.01|54.71|54.94|54.64|23
1722524000000|2024-08-01 14:53:20|54.99|54.69|54.94|54.64|55|54.7|54.94|54.64|19
1722524010000|2024-08-01 14:53:30|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|19
1722524020000|2024-08-01 14:53:40|54.95|54.65|54.89|54.59|54.95|54.65|54.88|54.58|17
1722524030000|2024-08-01 14:53:50|54.9|54.6|54.9|54.6|54.93|54.63|54.89|54.59|21
1722524040000|2024-08-01 14:54:00|54.88|54.58|54.75|54.45|54.89|54.59|54.75|54.45|17
1722524050000|2024-08-01 14:54:10|54.74|54.44|54.76|54.46|54.81|54.51|54.73|54.43|28
1722524060000|2024-08-01 14:54:20|54.75|54.45|54.75|54.45|54.78|54.48|54.73|54.43|29
1722524070000|2024-08-01 14:54:30|54.76|54.46|54.8|54.5|54.8|54.5|54.74|54.44|18
1722524080000|2024-08-01 14:54:40|54.81|54.51|54.79|54.49|54.82|54.52|54.78|54.48|18
1722524090000|2024-08-01 14:54:50|54.8|54.5|54.82|54.52|54.82|54.52|54.78|54.48|26
1722524100000|2024-08-01 14:55:00|54.83|54.53|54.89|54.59|54.9|54.6|54.83|54.53|22
1722524110000|2024-08-01 14:55:10|54.9|54.6|54.82|54.52|54.9|54.6|54.82|54.52|19
1722524120000|2024-08-01 14:55:20|54.84|54.54|54.81|54.51|54.84|54.54|54.8|54.5|18
1722524130000|2024-08-01 14:55:30|54.79|54.49|54.72|54.42|54.79|54.49|54.72|54.42|20
1722524140000|2024-08-01 14:55:40|54.74|54.44|54.79|54.49|54.8|54.5|54.71|54.41|17
1722524150000|2024-08-01 14:55:50|54.8|54.5|54.77|54.47|54.81|54.51|54.73|54.43|20
1722524160000|2024-08-01 14:56:00|54.78|54.48|54.78|54.48|54.8|54.5|54.75|54.45|21
1722524170000|2024-08-01 14:56:10|54.79|54.49|54.78|54.48|54.8|54.5|54.75|54.45|25
1722524180000|2024-08-01 14:56:20|54.81|54.51|54.82|54.52|54.82|54.52|54.78|54.48|24
1722524190000|2024-08-01 14:56:30|54.84|54.54|54.83|54.53|54.84|54.54|54.81|54.51|17
1722524200000|2024-08-01 14:56:40|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|21
1722524210000|2024-08-01 14:56:50|54.8|54.5|54.82|54.52|54.85|54.55|54.79|54.49|21
1722524220000|2024-08-01 14:57:00|54.81|54.51|54.81|54.51|54.83|54.53|54.79|54.49|21
1722524230000|2024-08-01 14:57:10|54.82|54.52|54.72|54.42|54.82|54.52|54.72|54.42|23
1722524240000|2024-08-01 14:57:20|54.74|54.44|54.77|54.47|54.81|54.51|54.71|54.41|21
1722524250000|2024-08-01 14:57:30|54.76|54.46|54.73|54.43|54.8|54.5|54.72|54.42|19
1722524260000|2024-08-01 14:57:40|54.72|54.42|54.72|54.42|54.75|54.45|54.7|54.4|18
1722524270000|2024-08-01 14:57:50|54.73|54.43|54.7|54.4|54.73|54.43|54.69|54.39|23
1722524280000|2024-08-01 14:58:00|54.71|54.41|54.72|54.42|54.72|54.42|54.69|54.39|20
1722524290000|2024-08-01 14:58:10|54.71|54.41|54.72|54.42|54.75|54.45|54.71|54.41|18
1722524300000|2024-08-01 14:58:20|54.71|54.41|54.69|54.39|54.72|54.42|54.67|54.37|24
1722524310000|2024-08-01 14:58:30|54.68|54.38|54.6|54.3|54.69|54.39|54.58|54.28|22
1722524320000|2024-08-01 14:58:40|54.59|54.29|54.52|54.22|54.63|54.33|54.52|54.22|27
1722524330000|2024-08-01 14:58:50|54.54|54.24|54.6|54.3|54.6|54.3|54.54|54.24|24
1722524340000|2024-08-01 14:59:00|54.59|54.29|54.6|54.3|54.61|54.31|54.58|54.28|19
1722524350000|2024-08-01 14:59:10|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|16
1722524360000|2024-08-01 14:59:20|54.57|54.27|54.59|54.29|54.61|54.31|54.57|54.27|23
1722524370000|2024-08-01 14:59:30|54.6|54.3|54.59|54.29|54.61|54.31|54.58|54.28|21
1722524380000|2024-08-01 14:59:40|54.61|54.31|54.56|54.26|54.61|54.31|54.56|54.26|24
1722524390000|2024-08-01 14:59:50|54.57|54.27|54.52|54.22|54.58|54.28|54.5|54.2|18
1722524400000|2024-08-01 15:00:00|54.51|54.21|54.53|54.23|54.54|54.24|54.47|54.17|23
1722524410000|2024-08-01 15:00:10|54.54|54.24|54.5|54.2|54.57|54.27|54.49|54.19|22
1722524420000|2024-08-01 15:00:20|54.49|54.19|54.38|54.08|54.5|54.2|54.38|54.08|23
1722524430000|2024-08-01 15:00:30|54.37|54.07|54.42|54.12|54.47|54.17|54.36|54.06|21
1722524440000|2024-08-01 15:00:40|54.41|54.11|54.39|54.09|54.42|54.12|54.38|54.08|22
1722524450000|2024-08-01 15:00:50|54.38|54.08|54.35|54.05|54.38|54.08|54.3|54|19
1722524460000|2024-08-01 15:01:00|54.34|54.04|54.26|53.96|54.37|54.07|54.26|53.96|21
1722524470000|2024-08-01 15:01:10|54.27|53.97|54.21|53.91|54.27|53.97|54.14|53.84|29
1722524480000|2024-08-01 15:01:20|54.2|53.9|54.29|53.99|54.29|53.99|54.2|53.9|28
1722524490000|2024-08-01 15:01:30|54.28|53.98|54.29|53.99|54.3|54|54.26|53.96|30
1722524500000|2024-08-01 15:01:40|54.31|54.01|54.28|53.98|54.32|54.02|54.25|53.95|28
1722524510000|2024-08-01 15:01:50|54.29|53.99|54.37|54.07|54.38|54.08|54.27|53.97|27
1722524520000|2024-08-01 15:02:00|54.39|54.09|54.51|54.21|54.51|54.21|54.38|54.08|28
1722524530000|2024-08-01 15:02:10|54.49|54.19|54.48|54.18|54.54|54.24|54.47|54.17|26
1722524540000|2024-08-01 15:02:20|54.45|54.15|54.51|54.21|54.54|54.24|54.44|54.14|21
1722524550000|2024-08-01 15:02:30|54.53|54.23|54.53|54.23|54.57|54.27|54.52|54.22|29
1722524560000|2024-08-01 15:02:40|54.54|54.24|54.52|54.22|54.55|54.25|54.5|54.2|23
1722524570000|2024-08-01 15:02:50|54.53|54.23|54.6|54.3|54.6|54.3|54.51|54.21|28
1722524580000|2024-08-01 15:03:00|54.57|54.27|54.44|54.14|54.58|54.28|54.44|54.14|19
1722524590000|2024-08-01 15:03:10|54.45|54.15|54.47|54.17|54.5|54.2|54.41|54.11|29
1722524600000|2024-08-01 15:03:20|54.46|54.16|54.42|54.12|54.47|54.17|54.4|54.1|24
1722524610000|2024-08-01 15:03:30|54.43|54.13|54.32|54.02|54.43|54.13|54.31|54.01|19
1722524620000|2024-08-01 15:03:40|54.31|54.01|54.39|54.09|54.4|54.1|54.31|54.01|31
1722524630000|2024-08-01 15:03:50|54.38|54.08|54.45|54.15|54.48|54.18|54.38|54.08|24
1722524640000|2024-08-01 15:04:00|54.44|54.14|54.48|54.18|54.51|54.21|54.44|54.14|31
1722524650000|2024-08-01 15:04:10|54.47|54.17|54.42|54.12|54.48|54.18|54.42|54.12|29
1722524660000|2024-08-01 15:04:20|54.41|54.11|54.44|54.14|54.46|54.16|54.41|54.11|24
1722524670000|2024-08-01 15:04:30|54.43|54.13|54.46|54.16|54.5|54.2|54.42|54.12|18
1722524680000|2024-08-01 15:04:40|54.47|54.17|54.47|54.17|54.49|54.19|54.47|54.17|21
1722524690000|2024-08-01 15:04:50|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|18
1722524700000|2024-08-01 15:05:00|54.51|54.21|54.57|54.27|54.61|54.31|54.51|54.21|27
1722524710000|2024-08-01 15:05:10|54.56|54.26|54.52|54.22|54.56|54.26|54.49|54.19|28
1722524720000|2024-08-01 15:05:20|54.51|54.21|54.5|54.2|54.54|54.24|54.48|54.18|27
1722524730000|2024-08-01 15:05:30|54.49|54.19|54.53|54.23|54.55|54.25|54.49|54.19|15
1722524740000|2024-08-01 15:05:40|54.52|54.22|54.51|54.21|54.54|54.24|54.5|54.2|18
1722524750000|2024-08-01 15:05:50|54.52|54.22|54.54|54.24|54.54|54.24|54.48|54.18|20
1722524760000|2024-08-01 15:06:00|54.56|54.26|54.59|54.29|54.6|54.3|54.53|54.23|15
1722524770000|2024-08-01 15:06:10|54.6|54.3|54.52|54.22|54.6|54.3|54.5|54.2|22
1722524780000|2024-08-01 15:06:20|54.51|54.21|54.58|54.28|54.58|54.28|54.49|54.19|15
1722524790000|2024-08-01 15:06:30|54.57|54.27|54.52|54.22|54.57|54.27|54.51|54.21|25
1722524800000|2024-08-01 15:06:40|54.55|54.25|54.46|54.16|54.55|54.25|54.46|54.16|20
1722524810000|2024-08-01 15:06:50|54.45|54.15|54.45|54.15|54.47|54.17|54.42|54.12|22
1722524820000|2024-08-01 15:07:00|54.47|54.17|54.34|54.04|54.47|54.17|54.34|54.04|19
1722524830000|2024-08-01 15:07:10|54.36|54.06|54.39|54.09|54.4|54.1|54.33|54.03|19
1722524840000|2024-08-01 15:07:20|54.4|54.1|54.42|54.12|54.43|54.13|54.39|54.09|21
1722524850000|2024-08-01 15:07:30|54.43|54.13|54.49|54.19|54.49|54.19|54.42|54.12|18
1722524860000|2024-08-01 15:07:40|54.48|54.18|54.47|54.17|54.51|54.21|54.47|54.17|22
1722524870000|2024-08-01 15:07:50|54.48|54.18|54.48|54.18|54.49|54.19|54.46|54.16|20
1722524880000|2024-08-01 15:08:00|54.49|54.19|54.47|54.17|54.5|54.2|54.47|54.17|13
1722524890000|2024-08-01 15:08:10|54.46|54.16|54.4|54.1|54.47|54.17|54.4|54.1|18
1722524900000|2024-08-01 15:08:20|54.39|54.09|54.43|54.13|54.43|54.13|54.37|54.07|27
1722524910000|2024-08-01 15:08:30|54.42|54.12|54.38|54.08|54.42|54.12|54.36|54.06|18
1722524920000|2024-08-01 15:08:40|54.37|54.07|54.4|54.1|54.4|54.1|54.35|54.05|13
1722524930000|2024-08-01 15:08:50|54.39|54.09|54.42|54.12|54.42|54.12|54.38|54.08|14
1722524940000|2024-08-01 15:09:00|54.43|54.13|54.48|54.18|54.49|54.19|54.42|54.12|20
1722524950000|2024-08-01 15:09:10|54.46|54.16|54.44|54.14|54.46|54.16|54.41|54.11|16
1722524960000|2024-08-01 15:09:20|54.43|54.13|54.5|54.2|54.5|54.2|54.42|54.12|16
1722524970000|2024-08-01 15:09:30|54.49|54.19|54.45|54.15|54.51|54.21|54.45|54.15|16
1722524980000|2024-08-01 15:09:40|54.44|54.14|54.45|54.15|54.45|54.15|54.42|54.12|16
1722524990000|2024-08-01 15:09:50|54.46|54.16|54.42|54.12|54.48|54.18|54.42|54.12|19
1722525000000|2024-08-01 15:10:00|54.43|54.13|54.45|54.15|54.49|54.19|54.42|54.12|19
1722525010000|2024-08-01 15:10:10|54.44|54.14|54.43|54.13|54.47|54.17|54.41|54.11|20
1722525020000|2024-08-01 15:10:20|54.44|54.14|54.5|54.2|54.5|54.2|54.43|54.13|16
1722525030000|2024-08-01 15:10:30|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|10
1722525040000|2024-08-01 15:10:40|54.51|54.21|54.52|54.22|54.53|54.23|54.5|54.2|9
1722525050000|2024-08-01 15:10:50|54.51|54.21|54.48|54.18|54.52|54.22|54.47|54.17|13
1722525060000|2024-08-01 15:11:00|54.49|54.19|54.42|54.12|54.49|54.19|54.42|54.12|19
1722525070000|2024-08-01 15:11:10|54.43|54.13|54.42|54.12|54.47|54.17|54.41|54.11|11
1722525080000|2024-08-01 15:11:20|54.41|54.11|54.43|54.13|54.46|54.16|54.41|54.11|16
1722525090000|2024-08-01 15:11:30|54.44|54.14|54.43|54.13|54.48|54.18|54.43|54.13|20
1722525100000|2024-08-01 15:11:40|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|15
1722525110000|2024-08-01 15:11:50|54.42|54.12|54.43|54.13|54.45|54.15|54.42|54.12|7
1722525120000|2024-08-01 15:12:00|54.44|54.14|54.43|54.13|54.46|54.16|54.43|54.13|13
1722525130000|2024-08-01 15:12:10|54.44|54.14|54.39|54.09|54.44|54.14|54.37|54.07|14
1722525140000|2024-08-01 15:12:20|54.38|54.08|54.43|54.13|54.43|54.13|54.38|54.08|14
1722525150000|2024-08-01 15:12:30|54.42|54.12|54.41|54.11|54.43|54.13|54.4|54.1|17
1722525160000|2024-08-01 15:12:40|54.42|54.12|54.39|54.09|54.43|54.13|54.39|54.09|14
1722525170000|2024-08-01 15:12:50|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|22
1722525180000|2024-08-01 15:13:00|54.4|54.1|54.42|54.12|54.42|54.12|54.38|54.08|21
1722525190000|2024-08-01 15:13:10|54.41|54.11|54.31|54.01|54.42|54.12|54.31|54.01|14
1722525200000|2024-08-01 15:13:20|54.32|54.02|54.32|54.02|54.37|54.07|54.3|54|15
1722525210000|2024-08-01 15:13:30|54.33|54.03|54.34|54.04|54.34|54.04|54.31|54.01|16
1722525220000|2024-08-01 15:13:40|54.35|54.05|54.38|54.08|54.39|54.09|54.35|54.05|13
1722525230000|2024-08-01 15:13:50|54.37|54.07|54.33|54.03|54.38|54.08|54.31|54.01|22
1722525240000|2024-08-01 15:14:00|54.35|54.05|54.37|54.07|54.38|54.08|54.33|54.03|20
1722525250000|2024-08-01 15:14:10|54.36|54.06|54.39|54.09|54.4|54.1|54.36|54.06|19
1722525260000|2024-08-01 15:14:20|54.4|54.1|54.38|54.08|54.42|54.12|54.37|54.07|18
1722525270000|2024-08-01 15:14:30|54.39|54.09|54.34|54.04|54.4|54.1|54.34|54.04|17
1722525280000|2024-08-01 15:14:40|54.33|54.03|54.32|54.02|54.34|54.04|54.31|54.01|20
1722525290000|2024-08-01 15:14:50|54.31|54.01|54.29|53.99|54.33|54.03|54.27|53.97|19
1722525300000|2024-08-01 15:15:00|54.28|53.98|54.22|53.92|54.29|53.99|54.22|53.92|13
1722525310000|2024-08-01 15:15:10|54.23|53.93|54.23|53.93|54.28|53.98|54.19|53.89|22
1722525320000|2024-08-01 15:15:20|54.22|53.92|54.31|54.01|54.32|54.02|54.22|53.92|20
1722525330000|2024-08-01 15:15:30|54.3|54|54.32|54.02|54.34|54.04|54.3|54|16
1722525340000|2024-08-01 15:15:40|54.33|54.03|54.31|54.01|54.35|54.05|54.3|54|21
1722525350000|2024-08-01 15:15:50|54.32|54.02|54.29|53.99|54.33|54.03|54.28|53.98|16
1722525360000|2024-08-01 15:16:00|54.3|54|54.31|54.01|54.32|54.02|54.28|53.98|19
1722525370000|2024-08-01 15:16:10|54.32|54.02|54.31|54.01|54.32|54.02|54.29|53.99|17
1722525380000|2024-08-01 15:16:20|54.3|54|54.38|54.08|54.38|54.08|54.3|54|19
1722525390000|2024-08-01 15:16:30|54.37|54.07|54.31|54.01|54.39|54.09|54.29|53.99|26
1722525400000|2024-08-01 15:16:40|54.3|54|54.22|53.92|54.31|54.01|54.22|53.92|15
1722525410000|2024-08-01 15:16:50|54.23|53.93|54.22|53.92|54.27|53.97|54.22|53.92|12
1722525420000|2024-08-01 15:17:00|54.23|53.93|54.26|53.96|54.27|53.97|54.19|53.89|26
1722525430000|2024-08-01 15:17:10|54.28|53.98|54.28|53.98|54.29|53.99|54.25|53.95|21
1722525440000|2024-08-01 15:17:20|54.27|53.97|54.33|54.03|54.33|54.03|54.26|53.96|18
1722525450000|2024-08-01 15:17:30|54.32|54.02|54.34|54.04|54.34|54.04|54.29|53.99|20
1722525460000|2024-08-01 15:17:40|54.33|54.03|54.35|54.05|54.35|54.05|54.3|54|18
1722525470000|2024-08-01 15:17:50|54.36|54.06|54.36|54.06|54.37|54.07|54.34|54.04|22
1722525480000|2024-08-01 15:18:00|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|10
1722525490000|2024-08-01 15:18:10|54.36|54.06|54.29|53.99|54.36|54.06|54.29|53.99|18
1722525500000|2024-08-01 15:18:20|54.27|53.97|54.28|53.98|54.29|53.99|54.22|53.92|17
1722525510000|2024-08-01 15:18:30|54.29|53.99|54.28|53.98|54.29|53.99|54.23|53.93|20
1722525520000|2024-08-01 15:18:40|54.29|53.99|54.21|53.91|54.29|53.99|54.21|53.91|20
1722525530000|2024-08-01 15:18:50|54.2|53.9|54.21|53.91|54.24|53.94|54.2|53.9|15
1722525540000|2024-08-01 15:19:00|54.22|53.92|54.28|53.98|54.31|54.01|54.22|53.92|15
1722525550000|2024-08-01 15:19:10|54.27|53.97|54.33|54.03|54.33|54.03|54.23|53.93|23
1722525560000|2024-08-01 15:19:20|54.34|54.04|54.32|54.02|54.37|54.07|54.32|54.02|23
1722525570000|2024-08-01 15:19:30|54.33|54.03|54.39|54.09|54.4|54.1|54.33|54.03|13
1722525580000|2024-08-01 15:19:40|54.38|54.08|54.4|54.1|54.41|54.11|54.36|54.06|10
1722525590000|2024-08-01 15:19:50|54.41|54.11|54.41|54.11|54.43|54.13|54.39|54.09|23
1722525600000|2024-08-01 15:20:00|54.4|54.1|54.43|54.13|54.43|54.13|54.39|54.09|23
1722525610000|2024-08-01 15:20:10|54.44|54.14|54.45|54.15|54.49|54.19|54.44|54.14|15
1722525620000|2024-08-01 15:20:20|54.46|54.16|54.46|54.16|54.48|54.18|54.43|54.13|18
1722525630000|2024-08-01 15:20:30|54.47|54.17|54.51|54.21|54.52|54.22|54.47|54.17|14
1722525640000|2024-08-01 15:20:40|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|18
1722525650000|2024-08-01 15:20:50|54.51|54.21|54.54|54.24|54.55|54.25|54.51|54.21|16
1722525660000|2024-08-01 15:21:00|54.55|54.25|54.51|54.21|54.56|54.26|54.51|54.21|19
1722525670000|2024-08-01 15:21:10|54.53|54.23|54.47|54.17|54.53|54.23|54.47|54.17|28
1722525680000|2024-08-01 15:21:20|54.48|54.18|54.39|54.09|54.48|54.18|54.39|54.09|21
1722525690000|2024-08-01 15:21:30|54.4|54.1|54.34|54.04|54.4|54.1|54.31|54.01|22
1722525700000|2024-08-01 15:21:40|54.33|54.03|54.34|54.04|54.35|54.05|54.31|54.01|23
1722525710000|2024-08-01 15:21:50|54.33|54.03|54.32|54.02|54.36|54.06|54.32|54.02|16
1722525720000|2024-08-01 15:22:00|54.33|54.03|54.42|54.12|54.42|54.12|54.33|54.03|17
1722525730000|2024-08-01 15:22:10|54.43|54.13|54.42|54.12|54.45|54.15|54.41|54.11|20
1722525740000|2024-08-01 15:22:20|54.41|54.11|54.5|54.2|54.5|54.2|54.4|54.1|25
1722525750000|2024-08-01 15:22:30|54.49|54.19|54.48|54.18|54.52|54.22|54.46|54.16|14
1722525760000|2024-08-01 15:22:40|54.5|54.2|54.53|54.23|54.55|54.25|54.49|54.19|24
1722525770000|2024-08-01 15:22:50|54.52|54.22|54.59|54.29|54.6|54.3|54.51|54.21|24
1722525780000|2024-08-01 15:23:00|54.57|54.27|54.56|54.26|54.57|54.27|54.52|54.22|17
1722525790000|2024-08-01 15:23:10|54.57|54.27|54.61|54.31|54.62|54.32|54.57|54.27|14
1722525800000|2024-08-01 15:23:20|54.62|54.32|54.56|54.26|54.62|54.32|54.54|54.24|19
1722525810000|2024-08-01 15:23:30|54.54|54.24|54.58|54.28|54.59|54.29|54.54|54.24|19
1722525820000|2024-08-01 15:23:40|54.57|54.27|54.61|54.31|54.61|54.31|54.54|54.24|13
1722525830000|2024-08-01 15:23:50|54.6|54.3|54.55|54.25|54.61|54.31|54.54|54.24|10
1722525840000|2024-08-01 15:24:00|54.54|54.24|54.58|54.28|54.59|54.29|54.54|54.24|17
1722525850000|2024-08-01 15:24:10|54.59|54.29|54.62|54.32|54.62|54.32|54.57|54.27|16
1722525860000|2024-08-01 15:24:20|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|25
1722525870000|2024-08-01 15:24:30|54.6|54.3|54.63|54.33|54.64|54.34|54.59|54.29|19
1722525880000|2024-08-01 15:24:40|54.64|54.34|54.64|54.34|54.7|54.4|54.63|54.33|18
1722525890000|2024-08-01 15:24:50|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|19
1722525900000|2024-08-01 15:25:00|54.65|54.35|54.59|54.29|54.66|54.36|54.58|54.28|16
1722525910000|2024-08-01 15:25:10|54.58|54.28|54.53|54.23|54.58|54.28|54.52|54.22|21
1722525920000|2024-08-01 15:25:20|54.52|54.22|54.56|54.26|54.57|54.27|54.51|54.21|21
1722525930000|2024-08-01 15:25:30|54.57|54.27|54.58|54.28|54.59|54.29|54.55|54.25|20
1722525940000|2024-08-01 15:25:40|54.57|54.27|54.58|54.28|54.59|54.29|54.57|54.27|14
1722525950000|2024-08-01 15:25:50|54.59|54.29|54.54|54.24|54.59|54.29|54.53|54.23|21
1722525960000|2024-08-01 15:26:00|54.56|54.26|54.52|54.22|54.57|54.27|54.51|54.21|17
1722525970000|2024-08-01 15:26:10|54.53|54.23|54.53|54.23|54.55|54.25|54.51|54.21|15
1722525980000|2024-08-01 15:26:20|54.52|54.22|54.51|54.21|54.53|54.23|54.5|54.2|13
1722525990000|2024-08-01 15:26:30|54.52|54.22|54.53|54.23|54.54|54.24|54.51|54.21|10
1722526000000|2024-08-01 15:26:40|54.52|54.22|54.5|54.2|54.52|54.22|54.48|54.18|11
1722526010000|2024-08-01 15:26:50|54.49|54.19|54.49|54.19|54.49|54.19|54.46|54.16|11
1722526020000|2024-08-01 15:27:00|54.48|54.18|54.41|54.11|54.48|54.18|54.41|54.11|17
1722526030000|2024-08-01 15:27:10|54.43|54.13|54.41|54.11|54.46|54.16|54.41|54.11|13
1722526040000|2024-08-01 15:27:20|54.42|54.12|54.43|54.13|54.46|54.16|54.38|54.08|19
1722526050000|2024-08-01 15:27:30|54.42|54.12|54.42|54.12|54.43|54.13|54.4|54.1|23
1722526060000|2024-08-01 15:27:40|54.41|54.11|54.38|54.08|54.43|54.13|54.37|54.07|22
1722526070000|2024-08-01 15:27:50|54.4|54.1|54.36|54.06|54.42|54.12|54.36|54.06|17
1722526080000|2024-08-01 15:28:00|54.35|54.05|54.32|54.02|54.35|54.05|54.3|54|21
1722526090000|2024-08-01 15:28:10|54.31|54.01|54.26|53.96|54.32|54.02|54.26|53.96|20
1722526100000|2024-08-01 15:28:20|54.24|53.94|54.29|53.99|54.29|53.99|54.2|53.9|25
1722526110000|2024-08-01 15:28:30|54.3|54|54.36|54.06|54.37|54.07|54.29|53.99|19
1722526120000|2024-08-01 15:28:40|54.37|54.07|54.36|54.06|54.37|54.07|54.32|54.02|22
1722526130000|2024-08-01 15:28:50|54.37|54.07|54.33|54.03|54.37|54.07|54.31|54.01|27
1722526140000|2024-08-01 15:29:00|54.32|54.02|54.38|54.08|54.38|54.08|54.32|54.02|13
1722526150000|2024-08-01 15:29:10|54.37|54.07|54.33|54.03|54.38|54.08|54.32|54.02|19
1722526160000|2024-08-01 15:29:20|54.34|54.04|54.32|54.02|54.36|54.06|54.32|54.02|15
1722526170000|2024-08-01 15:29:30|54.33|54.03|54.34|54.04|54.34|54.04|54.3|54|13
1722526180000|2024-08-01 15:29:40|54.33|54.03|54.34|54.04|54.37|54.07|54.32|54.02|17
1722526190000|2024-08-01 15:29:50|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|11
1722526200000|2024-08-01 15:30:00|54.36|54.06|54.38|54.08|54.41|54.11|54.36|54.06|18
1722526210000|2024-08-01 15:30:10|54.39|54.09|54.39|54.09|54.41|54.11|54.37|54.07|18
1722526220000|2024-08-01 15:30:20|54.38|54.08|54.42|54.12|54.43|54.13|54.38|54.08|24
1722526230000|2024-08-01 15:30:30|54.43|54.13|54.36|54.06|54.43|54.13|54.36|54.06|15
1722526240000|2024-08-01 15:30:40|54.35|54.05|54.37|54.07|54.41|54.11|54.32|54.02|20
1722526250000|2024-08-01 15:30:50|54.34|54.04|54.29|53.99|54.34|54.04|54.29|53.99|19
1722526260000|2024-08-01 15:31:00|54.3|54|54.35|54.05|54.38|54.08|54.29|53.99|21
1722526270000|2024-08-01 15:31:10|54.34|54.04|54.24|53.94|54.34|54.04|54.24|53.94|19
1722526280000|2024-08-01 15:31:20|54.25|53.95|54.22|53.92|54.29|53.99|54.2|53.9|17
1722526290000|2024-08-01 15:31:30|54.25|53.95|54.18|53.88|54.25|53.95|54.18|53.88|22
1722526300000|2024-08-01 15:31:40|54.17|53.87|54.12|53.82|54.17|53.87|54.11|53.81|23
1722526310000|2024-08-01 15:31:50|54.11|53.81|54.04|53.74|54.15|53.85|54.04|53.74|16
1722526320000|2024-08-01 15:32:00|54.03|53.73|54.15|53.85|54.15|53.85|54.02|53.72|24
1722526330000|2024-08-01 15:32:10|54.13|53.83|54.24|53.94|54.24|53.94|54.11|53.81|26
1722526340000|2024-08-01 15:32:20|54.26|53.96|54.16|53.86|54.26|53.96|54.16|53.86|23
1722526350000|2024-08-01 15:32:30|54.17|53.87|54.23|53.93|54.26|53.96|54.16|53.86|27
1722526360000|2024-08-01 15:32:40|54.25|53.95|54.26|53.96|54.28|53.98|54.2|53.9|28
1722526370000|2024-08-01 15:32:50|54.25|53.95|54.26|53.96|54.29|53.99|54.23|53.93|22
1722526380000|2024-08-01 15:33:00|54.27|53.97|54.27|53.97|54.33|54.03|54.26|53.96|25
1722526390000|2024-08-01 15:33:10|54.26|53.96|54.3|54|54.33|54.03|54.23|53.93|21
1722526400000|2024-08-01 15:33:20|54.28|53.98|54.31|54.01|54.31|54.01|54.25|53.95|21
1722526410000|2024-08-01 15:33:30|54.3|54|54.27|53.97|54.33|54.03|54.27|53.97|28
1722526420000|2024-08-01 15:33:40|54.29|53.99|54.22|53.92|54.29|53.99|54.22|53.92|15
1722526430000|2024-08-01 15:33:50|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|20
1722526440000|2024-08-01 15:34:00|54.22|53.92|54.14|53.84|54.22|53.92|54.11|53.81|21
1722526450000|2024-08-01 15:34:10|54.15|53.85|54.12|53.82|54.19|53.89|54.12|53.82|18
1722526460000|2024-08-01 15:34:20|54.11|53.81|54.19|53.89|54.19|53.89|54.09|53.79|19
1722526470000|2024-08-01 15:34:30|54.2|53.9|54.1|53.8|54.2|53.9|54.1|53.8|24
1722526480000|2024-08-01 15:34:40|54.11|53.81|54.19|53.89|54.19|53.89|54.09|53.79|17
1722526490000|2024-08-01 15:34:50|54.2|53.9|54.22|53.92|54.23|53.93|54.18|53.88|23
1722526500000|2024-08-01 15:35:00|54.21|53.91|54.21|53.91|54.26|53.96|54.2|53.9|22
1722526510000|2024-08-01 15:35:10|54.2|53.9|54.2|53.9|54.23|53.93|54.17|53.87|14
1722526520000|2024-08-01 15:35:20|54.23|53.93|54.29|53.99|54.3|54|54.2|53.9|19
1722526530000|2024-08-01 15:35:30|54.3|54|54.37|54.07|54.37|54.07|54.3|54|20
1722526540000|2024-08-01 15:35:40|54.38|54.08|54.39|54.09|54.41|54.11|54.37|54.07|11
1722526550000|2024-08-01 15:35:50|54.38|54.08|54.43|54.13|54.44|54.14|54.38|54.08|24
1722526560000|2024-08-01 15:36:00|54.42|54.12|54.37|54.07|54.47|54.17|54.37|54.07|22
1722526570000|2024-08-01 15:36:10|54.36|54.06|54.31|54.01|54.37|54.07|54.31|54.01|23
1722526580000|2024-08-01 15:36:20|54.3|54|54.36|54.06|54.36|54.06|54.29|53.99|22
1722526590000|2024-08-01 15:36:30|54.34|54.04|54.4|54.1|54.41|54.11|54.33|54.03|16
1722526600000|2024-08-01 15:36:40|54.41|54.11|54.38|54.08|54.42|54.12|54.37|54.07|25
1722526610000|2024-08-01 15:36:50|54.39|54.09|54.37|54.07|54.41|54.11|54.36|54.06|21
1722526620000|2024-08-01 15:37:00|54.35|54.05|54.39|54.09|54.4|54.1|54.34|54.04|19
1722526630000|2024-08-01 15:37:10|54.38|54.08|54.3|54|54.41|54.11|54.3|54|19
1722526640000|2024-08-01 15:37:20|54.31|54.01|54.32|54.02|54.33|54.03|54.29|53.99|19
1722526650000|2024-08-01 15:37:30|54.33|54.03|54.29|53.99|54.33|54.03|54.28|53.98|18
1722526660000|2024-08-01 15:37:40|54.28|53.98|54.25|53.95|54.29|53.99|54.25|53.95|14
1722526670000|2024-08-01 15:37:50|54.26|53.96|54.34|54.04|54.35|54.05|54.26|53.96|10
1722526680000|2024-08-01 15:38:00|54.36|54.06|54.37|54.07|54.37|54.07|54.3|54|18
1722526690000|2024-08-01 15:38:10|54.38|54.08|54.34|54.04|54.39|54.09|54.3|54|26
1722526700000|2024-08-01 15:38:20|54.35|54.05|54.37|54.07|54.37|54.07|54.32|54.02|14
1722526710000|2024-08-01 15:38:30|54.38|54.08|54.38|54.08|54.4|54.1|54.38|54.08|22
1722526720000|2024-08-01 15:38:40|54.37|54.07|54.31|54.01|54.38|54.08|54.31|54.01|20
1722526730000|2024-08-01 15:38:50|54.34|54.04|54.32|54.02|54.37|54.07|54.31|54.01|26
1722526740000|2024-08-01 15:39:00|54.31|54.01|54.28|53.98|54.35|54.05|54.27|53.97|28
1722526750000|2024-08-01 15:39:10|54.27|53.97|54.27|53.97|54.29|53.99|54.25|53.95|17
1722526760000|2024-08-01 15:39:20|54.29|53.99|54.29|53.99|54.31|54.01|54.28|53.98|19
1722526770000|2024-08-01 15:39:30|54.28|53.98|54.26|53.96|54.3|54|54.26|53.96|18
1722526780000|2024-08-01 15:39:40|54.27|53.97|54.23|53.93|54.28|53.98|54.23|53.93|15
1722526790000|2024-08-01 15:39:50|54.24|53.94|54.26|53.96|54.28|53.98|54.23|53.93|25
1722526800000|2024-08-01 15:40:00|54.28|53.98|54.23|53.93|54.28|53.98|54.22|53.92|19
1722526810000|2024-08-01 15:40:10|54.22|53.92|54.2|53.9|54.22|53.92|54.17|53.87|23
1722526820000|2024-08-01 15:40:20|54.19|53.89|54.21|53.91|54.25|53.95|54.16|53.86|24
1722526830000|2024-08-01 15:40:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|9
1722526840000|2024-08-01 15:40:40|54.19|53.89|54.23|53.93|54.26|53.96|54.19|53.89|14
1722526850000|2024-08-01 15:40:50|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|11
1722526860000|2024-08-01 15:41:00|54.21|53.91|54.2|53.9|54.24|53.94|54.18|53.88|17
1722526870000|2024-08-01 15:41:10|54.19|53.89|54.22|53.92|54.25|53.95|54.19|53.89|12
1722526880000|2024-08-01 15:41:20|54.21|53.91|54.19|53.89|54.24|53.94|54.18|53.88|22
1722526890000|2024-08-01 15:41:30|54.2|53.9|54.2|53.9|54.2|53.9|54.18|53.88|18
1722526900000|2024-08-01 15:41:40|54.18|53.88|54.21|53.91|54.25|53.95|54.18|53.88|23
1722526910000|2024-08-01 15:41:50|54.2|53.9|54.19|53.89|54.2|53.9|54.17|53.87|13
1722526920000|2024-08-01 15:42:00|54.18|53.88|54.14|53.84|54.19|53.89|54.12|53.82|13
1722526930000|2024-08-01 15:42:10|54.13|53.83|54.21|53.91|54.21|53.91|54.12|53.82|9
1722526940000|2024-08-01 15:42:20|54.2|53.9|54.24|53.94|54.25|53.95|54.2|53.9|14
1722526950000|2024-08-01 15:42:30|54.25|53.95|54.28|53.98|54.28|53.98|54.23|53.93|6
1722526960000|2024-08-01 15:42:40|54.27|53.97|54.29|53.99|54.3|54|54.27|53.97|13
1722526970000|2024-08-01 15:42:50|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|16
1722526980000|2024-08-01 15:43:00|54.32|54.02|54.23|53.93|54.32|54.02|54.22|53.92|12
1722526990000|2024-08-01 15:43:10|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|20
1722527000000|2024-08-01 15:43:20|54.21|53.91|54.2|53.9|54.26|53.96|54.19|53.89|19
1722527010000|2024-08-01 15:43:30|54.19|53.89|54.21|53.91|54.22|53.92|54.18|53.88|15
1722527020000|2024-08-01 15:43:40|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|17
1722527030000|2024-08-01 15:43:50|54.23|53.93|54.22|53.92|54.23|53.93|54.19|53.89|13
1722527040000|2024-08-01 15:44:00|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|9
1722527050000|2024-08-01 15:44:10|54.16|53.86|54.09|53.79|54.17|53.87|54.08|53.78|16
1722527060000|2024-08-01 15:44:20|54.1|53.8|54.13|53.83|54.16|53.86|54.08|53.78|17
1722527070000|2024-08-01 15:44:30|54.14|53.84|54.15|53.85|54.16|53.86|54.13|53.83|12
1722527080000|2024-08-01 15:44:40|54.14|53.84|54.16|53.86|54.16|53.86|54.1|53.8|12
1722527090000|2024-08-01 15:44:50|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1722527100000|2024-08-01 15:45:00|54.12|53.82|54.12|53.82|54.15|53.85|54.09|53.79|14
1722527110000|2024-08-01 15:45:10|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|11
1722527120000|2024-08-01 15:45:20|54.16|53.86|54.15|53.85|54.18|53.88|54.14|53.84|17
1722527130000|2024-08-01 15:45:30|54.16|53.86|54.1|53.8|54.17|53.87|54.09|53.79|21
1722527140000|2024-08-01 15:45:40|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|21
1722527150000|2024-08-01 15:45:50|54.06|53.76|53.99|53.69|54.07|53.77|53.99|53.69|12
1722527160000|2024-08-01 15:46:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1722527170000|2024-08-01 15:46:10|53.98|53.68|54|53.7|54|53.7|53.98|53.68|8
1722527180000|2024-08-01 15:46:20|53.99|53.69|53.97|53.67|54.01|53.71|53.96|53.66|14
1722527190000|2024-08-01 15:46:30|53.96|53.66|53.96|53.66|53.98|53.68|53.95|53.65|19
1722527200000|2024-08-01 15:46:40|53.97|53.67|54|53.7|54.03|53.73|53.97|53.67|17
1722527210000|2024-08-01 15:46:50|54.01|53.71|54|53.7|54.02|53.72|53.98|53.68|17
1722527220000|2024-08-01 15:47:00|53.99|53.69|54.06|53.76|54.07|53.77|53.99|53.69|17
1722527230000|2024-08-01 15:47:10|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|17
1722527240000|2024-08-01 15:47:20|54.06|53.76|54.04|53.74|54.08|53.78|54.03|53.73|13
1722527250000|2024-08-01 15:47:30|54.01|53.71|53.99|53.69|54.05|53.75|53.98|53.68|20
1722527260000|2024-08-01 15:47:40|54|53.7|54.03|53.73|54.06|53.76|54|53.7|19
1722527270000|2024-08-01 15:47:50|54.02|53.72|54.02|53.72|54.03|53.73|54|53.7|16
1722527280000|2024-08-01 15:48:00|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|16
1722527290000|2024-08-01 15:48:10|54.06|53.76|54.1|53.8|54.11|53.81|54.06|53.76|13
1722527300000|2024-08-01 15:48:20|54.09|53.79|54.06|53.76|54.11|53.81|54.05|53.75|20
1722527310000|2024-08-01 15:48:30|54.07|53.77|54.04|53.74|54.09|53.79|54.04|53.74|8
1722527320000|2024-08-01 15:48:40|54.05|53.75|54.09|53.79|54.09|53.79|54.03|53.73|14
1722527330000|2024-08-01 15:48:50|54.1|53.8|54.1|53.8|54.15|53.85|54.1|53.8|15
1722527340000|2024-08-01 15:49:00|54.11|53.81|54.01|53.71|54.11|53.81|54.01|53.71|13
1722527350000|2024-08-01 15:49:10|54.03|53.73|54.02|53.72|54.06|53.76|54.01|53.71|16
1722527360000|2024-08-01 15:49:20|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|8
1722527370000|2024-08-01 15:49:30|53.98|53.68|54.04|53.74|54.07|53.77|53.98|53.68|18
1722527380000|2024-08-01 15:49:40|54.05|53.75|54.01|53.71|54.06|53.76|54.01|53.71|19
1722527390000|2024-08-01 15:49:50|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|12
1722527400000|2024-08-01 15:50:00|54.02|53.72|54|53.7|54.05|53.75|54|53.7|19
1722527410000|2024-08-01 15:50:10|54.01|53.71|54|53.7|54.04|53.74|53.99|53.69|20
1722527420000|2024-08-01 15:50:20|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|13
1722527430000|2024-08-01 15:50:30|53.96|53.66|54.05|53.75|54.05|53.75|53.96|53.66|18
1722527440000|2024-08-01 15:50:40|54.04|53.74|54|53.7|54.05|53.75|54|53.7|12
1722527450000|2024-08-01 15:50:50|53.99|53.69|54.02|53.72|54.02|53.72|53.99|53.69|9
1722527460000|2024-08-01 15:51:00|54.03|53.73|54|53.7|54.06|53.76|54|53.7|20
1722527470000|2024-08-01 15:51:10|54.01|53.71|54.06|53.76|54.07|53.77|54.01|53.71|9
1722527480000|2024-08-01 15:51:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|12
1722527490000|2024-08-01 15:51:30|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|10
1722527500000|2024-08-01 15:51:40|54.09|53.79|54.13|53.83|54.14|53.84|54.08|53.78|17
1722527510000|2024-08-01 15:51:50|54.14|53.84|54.17|53.87|54.17|53.87|54.13|53.83|20
1722527520000|2024-08-01 15:52:00|54.16|53.86|54.14|53.84|54.17|53.87|54.12|53.82|18
1722527530000|2024-08-01 15:52:10|54.15|53.85|54.17|53.87|54.17|53.87|54.12|53.82|21
1722527540000|2024-08-01 15:52:20|54.16|53.86|54.16|53.86|54.16|53.86|54.13|53.83|7
1722527550000|2024-08-01 15:52:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1722527560000|2024-08-01 15:52:40|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|6
1722527570000|2024-08-01 15:52:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1722527580000|2024-08-01 15:53:00|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|13
1722527590000|2024-08-01 15:53:10|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|6
1722527600000|2024-08-01 15:53:20|54.13|53.83|54.15|53.85|54.16|53.86|54.12|53.82|16
1722527610000|2024-08-01 15:53:30|54.14|53.84|54.17|53.87|54.18|53.88|54.14|53.84|17
1722527620000|2024-08-01 15:53:40|54.16|53.86|54.13|53.83|54.16|53.86|54.12|53.82|8
1722527630000|2024-08-01 15:53:50|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1722527640000|2024-08-01 15:54:00|54.11|53.81|54.05|53.75|54.11|53.81|54.05|53.75|8
1722527650000|2024-08-01 15:54:10|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|13
1722527660000|2024-08-01 15:54:20|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|10
1722527670000|2024-08-01 15:54:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|8
1722527680000|2024-08-01 15:54:40|54.13|53.83|54.15|53.85|54.15|53.85|54.11|53.81|15
1722527690000|2024-08-01 15:54:50|54.16|53.86|54.16|53.86|54.18|53.88|54.13|53.83|21
1722527700000|2024-08-01 15:55:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|9
1722527710000|2024-08-01 15:55:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|10
1722527720000|2024-08-01 15:55:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|10
1722527730000|2024-08-01 15:55:30|54.18|53.88|54.19|53.89|54.2|53.9|54.17|53.87|14
1722527740000|2024-08-01 15:55:40|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|9
1722527750000|2024-08-01 15:55:50|54.18|53.88|54.22|53.92|54.23|53.93|54.18|53.88|16
1722527760000|2024-08-01 15:56:00|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|11
1722527770000|2024-08-01 15:56:10|54.29|53.99|54.29|53.99|54.29|53.99|54.27|53.97|9
1722527780000|2024-08-01 15:56:20|54.3|54|54.29|53.99|54.31|54.01|54.28|53.98|13
1722527790000|2024-08-01 15:56:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1722527800000|2024-08-01 15:56:40|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|8
1722527810000|2024-08-01 15:56:50|54.3|54|54.27|53.97|54.31|54.01|54.27|53.97|17
1722527820000|2024-08-01 15:57:00|54.28|53.98|54.25|53.95|54.31|54.01|54.23|53.93|23
1722527830000|2024-08-01 15:57:10|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|12
1722527840000|2024-08-01 15:57:20|54.26|53.96|54.23|53.93|54.27|53.97|54.23|53.93|16
1722527850000|2024-08-01 15:57:30|54.24|53.94|54.19|53.89|54.24|53.94|54.19|53.89|16
1722527860000|2024-08-01 15:57:40|54.2|53.9|54.21|53.91|54.23|53.93|54.2|53.9|15
1722527870000|2024-08-01 15:57:50|54.22|53.92|54.18|53.88|54.22|53.92|54.18|53.88|16
1722527880000|2024-08-01 15:58:00|54.17|53.87|54.14|53.84|54.18|53.88|54.14|53.84|14
1722527890000|2024-08-01 15:58:10|54.13|53.83|54.16|53.86|54.17|53.87|54.13|53.83|16
1722527900000|2024-08-01 15:58:20|54.15|53.85|54.18|53.88|54.19|53.89|54.15|53.85|19
1722527910000|2024-08-01 15:58:30|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|17
1722527920000|2024-08-01 15:58:40|54.15|53.85|54.13|53.83|54.17|53.87|54.13|53.83|16
1722527930000|2024-08-01 15:58:50|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|13
1722527940000|2024-08-01 15:59:00|54.11|53.81|54.11|53.81|54.12|53.82|54.1|53.8|11
1722527950000|2024-08-01 15:59:10|54.1|53.8|54.11|53.81|54.11|53.81|54.07|53.77|22
1722527960000|2024-08-01 15:59:20|54.09|53.79|54.09|53.79|54.12|53.82|54.09|53.79|19
1722527970000|2024-08-01 15:59:30|54.11|53.81|54.06|53.76|54.11|53.81|54.06|53.76|19
1722527980000|2024-08-01 15:59:40|54.05|53.75|54.03|53.73|54.06|53.76|54.03|53.73|13
1722527990000|2024-08-01 15:59:50|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|10
1722528000000|2024-08-01 16:00:00|54.04|53.74|54.01|53.71|54.05|53.75|54.01|53.71|13
1722528010000|2024-08-01 16:00:10|54.02|53.72|54|53.7|54.05|53.75|53.98|53.68|25
1722528020000|2024-08-01 16:00:20|53.99|53.69|53.93|53.63|53.99|53.69|53.93|53.63|15
1722528030000|2024-08-01 16:00:30|53.92|53.62|53.9|53.6|53.95|53.65|53.9|53.6|22
1722528040000|2024-08-01 16:00:40|53.89|53.59|53.91|53.61|53.91|53.61|53.83|53.53|23
1722528050000|2024-08-01 16:00:50|53.93|53.63|53.91|53.61|53.94|53.64|53.88|53.58|22
1722528060000|2024-08-01 16:01:00|53.93|53.63|53.97|53.67|53.97|53.67|53.91|53.61|20
1722528070000|2024-08-01 16:01:10|53.96|53.66|53.92|53.62|53.98|53.68|53.92|53.62|19
1722528080000|2024-08-01 16:01:20|53.91|53.61|53.97|53.67|53.97|53.67|53.91|53.61|22
1722528090000|2024-08-01 16:01:30|53.96|53.66|53.91|53.61|53.97|53.67|53.89|53.59|27
1722528100000|2024-08-01 16:01:40|53.9|53.6|53.84|53.54|53.91|53.61|53.83|53.53|22
1722528110000|2024-08-01 16:01:50|53.83|53.53|53.74|53.44|53.83|53.53|53.74|53.44|17
1722528120000|2024-08-01 16:02:00|53.73|53.43|53.64|53.34|53.75|53.45|53.59|53.29|25
1722528130000|2024-08-01 16:02:10|53.65|53.35|53.65|53.35|53.68|53.38|53.58|53.28|33
1722528140000|2024-08-01 16:02:20|53.66|53.36|53.58|53.28|53.66|53.36|53.58|53.28|26
1722528150000|2024-08-01 16:02:30|53.57|53.27|53.58|53.28|53.6|53.3|53.55|53.25|19
1722528160000|2024-08-01 16:02:40|53.57|53.27|53.41|53.11|53.57|53.27|53.41|53.11|27
1722528170000|2024-08-01 16:02:50|53.38|53.08|53.42|53.12|53.5|53.2|53.38|53.08|27
1722528180000|2024-08-01 16:03:00|53.4|53.1|53.27|52.97|53.4|53.1|53.23|52.93|22
1722528190000|2024-08-01 16:03:10|53.24|52.94|53.31|53.01|53.32|53.02|53.19|52.89|35
1722528200000|2024-08-01 16:03:20|53.3|53|53.36|53.06|53.36|53.06|53.27|52.97|23
1722528210000|2024-08-01 16:03:30|53.37|53.07|53.45|53.15|53.45|53.15|53.34|53.04|30
1722528220000|2024-08-01 16:03:40|53.44|53.14|53.51|53.21|53.55|53.25|53.44|53.14|29
1722528230000|2024-08-01 16:03:50|53.52|53.22|53.46|53.16|53.54|53.24|53.44|53.14|26
1722528240000|2024-08-01 16:04:00|53.48|53.18|53.55|53.25|53.56|53.26|53.4|53.1|29
1722528250000|2024-08-01 16:04:10|53.57|53.27|53.52|53.22|53.58|53.28|53.48|53.18|30
1722528260000|2024-08-01 16:04:20|53.51|53.21|53.55|53.25|53.57|53.27|53.48|53.18|29
1722528270000|2024-08-01 16:04:30|53.53|53.23|53.49|53.19|53.55|53.25|53.47|53.17|22
1722528280000|2024-08-01 16:04:40|53.45|53.15|53.54|53.24|53.55|53.25|53.45|53.15|29
1722528290000|2024-08-01 16:04:50|53.53|53.23|53.6|53.3|53.6|53.3|53.53|53.23|23
1722528300000|2024-08-01 16:05:00|53.61|53.31|53.55|53.25|53.61|53.31|53.5|53.2|25
1722528310000|2024-08-01 16:05:10|53.54|53.24|53.55|53.25|53.57|53.27|53.47|53.17|20
1722528320000|2024-08-01 16:05:20|53.54|53.24|53.52|53.22|53.54|53.24|53.45|53.15|25
1722528330000|2024-08-01 16:05:30|53.53|53.23|53.51|53.21|53.57|53.27|53.51|53.21|26
1722528340000|2024-08-01 16:05:40|53.5|53.2|53.53|53.23|53.53|53.23|53.48|53.18|18
1722528350000|2024-08-01 16:05:50|53.52|53.22|53.48|53.18|53.56|53.26|53.47|53.17|27
1722528360000|2024-08-01 16:06:00|53.47|53.17|53.55|53.25|53.56|53.26|53.47|53.17|23
1722528370000|2024-08-01 16:06:10|53.56|53.26|53.67|53.37|53.68|53.38|53.55|53.25|18
1722528380000|2024-08-01 16:06:20|53.68|53.38|53.68|53.38|53.7|53.4|53.64|53.34|20
1722528390000|2024-08-01 16:06:30|53.69|53.39|53.73|53.43|53.76|53.46|53.68|53.38|22
1722528400000|2024-08-01 16:06:40|53.72|53.42|53.81|53.51|53.83|53.53|53.72|53.42|25
1722528410000|2024-08-01 16:06:50|53.82|53.52|53.8|53.5|53.87|53.57|53.8|53.5|25
1722528420000|2024-08-01 16:07:00|53.81|53.51|53.83|53.53|53.85|53.55|53.78|53.48|22
1722528430000|2024-08-01 16:07:10|53.82|53.52|53.82|53.52|53.85|53.55|53.78|53.48|23
1722528440000|2024-08-01 16:07:20|53.83|53.53|53.88|53.58|53.88|53.58|53.82|53.52|22
1722528450000|2024-08-01 16:07:30|53.87|53.57|53.92|53.62|53.94|53.64|53.86|53.56|20
1722528460000|2024-08-01 16:07:40|53.91|53.61|53.9|53.6|53.93|53.63|53.87|53.57|12
1722528470000|2024-08-01 16:07:50|53.89|53.59|53.91|53.61|53.92|53.62|53.89|53.59|14
1722528480000|2024-08-01 16:08:00|53.9|53.6|53.86|53.56|53.91|53.61|53.86|53.56|9
1722528490000|2024-08-01 16:08:10|53.85|53.55|53.84|53.54|53.85|53.55|53.79|53.49|23
1722528500000|2024-08-01 16:08:20|53.85|53.55|53.81|53.51|53.86|53.56|53.77|53.47|25
1722528510000|2024-08-01 16:08:30|53.82|53.52|53.8|53.5|53.83|53.53|53.78|53.48|24
1722528520000|2024-08-01 16:08:40|53.79|53.49|53.8|53.5|53.84|53.54|53.77|53.47|23
1722528530000|2024-08-01 16:08:50|53.81|53.51|53.76|53.46|53.81|53.51|53.76|53.46|19
1722528540000|2024-08-01 16:09:00|53.77|53.47|53.73|53.43|53.77|53.47|53.7|53.4|22
1722528550000|2024-08-01 16:09:10|53.72|53.42|53.71|53.41|53.72|53.42|53.68|53.38|23
1722528560000|2024-08-01 16:09:20|53.73|53.43|53.75|53.45|53.77|53.47|53.73|53.43|15
1722528570000|2024-08-01 16:09:30|53.74|53.44|53.68|53.38|53.75|53.45|53.67|53.37|16
1722528580000|2024-08-01 16:09:40|53.67|53.37|53.67|53.37|53.68|53.38|53.65|53.35|12
1722528590000|2024-08-01 16:09:50|53.68|53.38|53.73|53.43|53.73|53.43|53.64|53.34|21
1722528600000|2024-08-01 16:10:00|53.72|53.42|53.66|53.36|53.74|53.44|53.65|53.35|25
1722528610000|2024-08-01 16:10:10|53.65|53.35|53.58|53.28|53.65|53.35|53.57|53.27|20
1722528620000|2024-08-01 16:10:20|53.57|53.27|53.59|53.29|53.64|53.34|53.57|53.27|24
1722528630000|2024-08-01 16:10:30|53.58|53.28|53.63|53.33|53.63|53.33|53.55|53.25|20
1722528640000|2024-08-01 16:10:40|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|21
1722528650000|2024-08-01 16:10:50|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|15
1722528660000|2024-08-01 16:11:00|53.64|53.34|53.55|53.25|53.65|53.35|53.53|53.23|23
1722528670000|2024-08-01 16:11:10|53.53|53.23|53.58|53.28|53.58|53.28|53.53|53.23|25
1722528680000|2024-08-01 16:11:20|53.57|53.27|53.59|53.29|53.6|53.3|53.53|53.23|28
1722528690000|2024-08-01 16:11:30|53.58|53.28|53.51|53.21|53.6|53.3|53.51|53.21|22
1722528700000|2024-08-01 16:11:40|53.5|53.2|53.55|53.25|53.55|53.25|53.49|53.19|19
1722528710000|2024-08-01 16:11:50|53.56|53.26|53.57|53.27|53.57|53.27|53.53|53.23|14
1722528720000|2024-08-01 16:12:00|53.56|53.26|53.49|53.19|53.57|53.27|53.49|53.19|22
1722528730000|2024-08-01 16:12:10|53.5|53.2|53.52|53.22|53.54|53.24|53.5|53.2|23
1722528740000|2024-08-01 16:12:20|53.51|53.21|53.56|53.26|53.58|53.28|53.5|53.2|21
1722528750000|2024-08-01 16:12:30|53.57|53.27|53.6|53.3|53.61|53.31|53.54|53.24|26
1722528760000|2024-08-01 16:12:40|53.61|53.31|53.6|53.3|53.62|53.32|53.57|53.27|27
1722528770000|2024-08-01 16:12:50|53.62|53.32|53.57|53.27|53.63|53.33|53.57|53.27|27
1722528780000|2024-08-01 16:13:00|53.56|53.26|53.58|53.28|53.61|53.31|53.56|53.26|22
1722528790000|2024-08-01 16:13:10|53.59|53.29|53.58|53.28|53.6|53.3|53.56|53.26|22
1722528800000|2024-08-01 16:13:20|53.6|53.3|53.56|53.26|53.6|53.3|53.5|53.2|24
1722528810000|2024-08-01 16:13:30|53.57|53.27|53.57|53.27|53.59|53.29|53.55|53.25|22
1722528820000|2024-08-01 16:13:40|53.56|53.26|53.55|53.25|53.57|53.27|53.51|53.21|21
1722528830000|2024-08-01 16:13:50|53.56|53.26|53.54|53.24|53.56|53.26|53.53|53.23|22
1722528840000|2024-08-01 16:14:00|53.56|53.26|53.58|53.28|53.58|53.28|53.48|53.18|22
1722528850000|2024-08-01 16:14:10|53.56|53.26|53.56|53.26|53.59|53.29|53.54|53.24|23
1722528860000|2024-08-01 16:14:20|53.57|53.27|53.51|53.21|53.57|53.27|53.49|53.19|18
1722528870000|2024-08-01 16:14:30|53.52|53.22|53.49|53.19|53.52|53.22|53.48|53.18|25
1722528880000|2024-08-01 16:14:40|53.48|53.18|53.41|53.11|53.5|53.2|53.39|53.09|27
1722528890000|2024-08-01 16:14:50|53.42|53.12|53.44|53.14|53.44|53.14|53.37|53.07|29
1722528900000|2024-08-01 16:15:00|53.43|53.13|53.46|53.16|53.47|53.17|53.42|53.12|25
1722528910000|2024-08-01 16:15:10|53.47|53.17|53.31|53.01|53.47|53.17|53.3|53|32
1722528920000|2024-08-01 16:15:20|53.3|53|53.27|52.97|53.3|53|53.25|52.95|22
1722528930000|2024-08-01 16:15:30|53.29|52.99|53.32|53.02|53.36|53.06|53.29|52.99|25
1722528940000|2024-08-01 16:15:40|53.3|53|53.36|53.06|53.37|53.07|53.28|52.98|24
1722528950000|2024-08-01 16:15:50|53.37|53.07|53.37|53.07|53.39|53.09|53.35|53.05|23
1722528960000|2024-08-01 16:16:00|53.36|53.06|53.32|53.02|53.4|53.1|53.28|52.98|27
1722528970000|2024-08-01 16:16:10|53.34|53.04|53.3|53|53.34|53.04|53.27|52.97|22
1722528980000|2024-08-01 16:16:20|53.32|53.02|53.34|53.04|53.36|53.06|53.32|53.02|17
1722528990000|2024-08-01 16:16:30|53.36|53.06|53.42|53.12|53.43|53.13|53.36|53.06|32
1722529000000|2024-08-01 16:16:40|53.41|53.11|53.32|53.02|53.41|53.11|53.32|53.02|23
1722529010000|2024-08-01 16:16:50|53.34|53.04|53.28|52.98|53.34|53.04|53.27|52.97|29
1722529020000|2024-08-01 16:17:00|53.27|52.97|53.29|52.99|53.36|53.06|53.27|52.97|24
1722529030000|2024-08-01 16:17:10|53.3|53|53.27|52.97|53.35|53.05|53.27|52.97|21
1722529040000|2024-08-01 16:17:20|53.28|52.98|53.2|52.9|53.28|52.98|53.2|52.9|21
1722529050000|2024-08-01 16:17:30|53.19|52.89|53.17|52.87|53.26|52.96|53.16|52.86|28
1722529060000|2024-08-01 16:17:40|53.15|52.85|53.16|52.86|53.18|52.88|53.13|52.83|17
1722529070000|2024-08-01 16:17:50|53.17|52.87|53.09|52.79|53.17|52.87|53.06|52.76|26
1722529080000|2024-08-01 16:18:00|53.12|52.82|53.21|52.91|53.25|52.95|53.11|52.81|31
1722529090000|2024-08-01 16:18:10|53.22|52.92|53.31|53.01|53.32|53.02|53.21|52.91|24
1722529100000|2024-08-01 16:18:20|53.3|53|53.32|53.02|53.37|53.07|53.27|52.97|30
1722529110000|2024-08-01 16:18:30|53.33|53.03|53.32|53.02|53.34|53.04|53.26|52.96|23
1722529120000|2024-08-01 16:18:40|53.33|53.03|53.36|53.06|53.4|53.1|53.31|53.01|20
1722529130000|2024-08-01 16:18:50|53.37|53.07|53.36|53.06|53.4|53.1|53.35|53.05|28
1722529140000|2024-08-01 16:19:00|53.35|53.05|53.25|52.95|53.35|53.05|53.25|52.95|23
1722529150000|2024-08-01 16:19:10|53.21|52.91|53.25|52.95|53.25|52.95|53.17|52.87|31
1722529160000|2024-08-01 16:19:20|53.24|52.94|53.28|52.98|53.28|52.98|53.21|52.91|25
1722529170000|2024-08-01 16:19:30|53.27|52.97|53.24|52.94|53.27|52.97|53.18|52.88|28
1722529180000|2024-08-01 16:19:40|53.23|52.93|53.13|52.83|53.23|52.93|53.09|52.79|31
1722529190000|2024-08-01 16:19:50|53.14|52.84|53.18|52.88|53.19|52.89|53.11|52.81|25
1722529200000|2024-08-01 16:20:00|53.17|52.87|53.14|52.84|53.22|52.92|53.14|52.84|20
1722529210000|2024-08-01 16:20:10|53.15|52.85|53.09|52.79|53.15|52.85|53.08|52.78|21
1722529220000|2024-08-01 16:20:20|53.08|52.78|53.03|52.73|53.1|52.8|52.98|52.68|29
1722529230000|2024-08-01 16:20:30|53.02|52.72|53.07|52.77|53.07|52.77|53.01|52.71|29
1722529240000|2024-08-01 16:20:40|53.08|52.78|53.1|52.8|53.12|52.82|53.04|52.74|27
1722529250000|2024-08-01 16:20:50|53.12|52.82|53.09|52.79|53.14|52.84|53.07|52.77|24
1722529260000|2024-08-01 16:21:00|53.1|52.8|53.21|52.91|53.21|52.91|53.1|52.8|29
1722529270000|2024-08-01 16:21:10|53.2|52.9|53.11|52.81|53.2|52.9|53.08|52.78|27
1722529280000|2024-08-01 16:21:20|53.1|52.8|53.16|52.86|53.17|52.87|53.07|52.77|24
1722529290000|2024-08-01 16:21:30|53.18|52.88|53.16|52.86|53.19|52.89|53.11|52.81|24
1722529300000|2024-08-01 16:21:40|53.17|52.87|53.13|52.83|53.19|52.89|53.12|52.82|26
1722529310000|2024-08-01 16:21:50|53.12|52.82|53.13|52.83|53.14|52.84|53.07|52.77|26
1722529320000|2024-08-01 16:22:00|53.12|52.82|53.06|52.76|53.15|52.85|53.05|52.75|24
1722529330000|2024-08-01 16:22:10|53.05|52.75|53.02|52.72|53.06|52.76|53|52.7|22
1722529340000|2024-08-01 16:22:20|53.03|52.73|53.04|52.74|53.07|52.77|53.02|52.72|23
1722529350000|2024-08-01 16:22:30|53.05|52.75|53.07|52.77|53.07|52.77|53.02|52.72|23
1722529360000|2024-08-01 16:22:40|53.08|52.78|53.1|52.8|53.12|52.82|53.07|52.77|31
1722529370000|2024-08-01 16:22:50|53.09|52.79|53.09|52.79|53.11|52.81|53.08|52.78|23
1722529380000|2024-08-01 16:23:00|53.1|52.8|53.08|52.78|53.15|52.85|53.07|52.77|20
1722529390000|2024-08-01 16:23:10|53.1|52.8|53.1|52.8|53.11|52.81|53.05|52.75|24
1722529400000|2024-08-01 16:23:20|53.09|52.79|53.15|52.85|53.17|52.87|53.09|52.79|21
1722529410000|2024-08-01 16:23:30|53.13|52.83|53.21|52.91|53.21|52.91|53.13|52.83|21
1722529420000|2024-08-01 16:23:40|53.22|52.92|53.14|52.84|53.22|52.92|53.14|52.84|20
1722529430000|2024-08-01 16:23:50|53.15|52.85|53.15|52.85|53.16|52.86|53.1|52.8|25
1722529440000|2024-08-01 16:24:00|53.14|52.84|53.08|52.78|53.14|52.84|53.04|52.74|24
1722529450000|2024-08-01 16:24:10|53.07|52.77|53.07|52.77|53.12|52.82|53.06|52.76|25
1722529460000|2024-08-01 16:24:20|53.06|52.76|52.96|52.66|53.06|52.76|52.95|52.65|19
1722529470000|2024-08-01 16:24:30|52.95|52.65|52.95|52.65|52.99|52.69|52.95|52.65|18
1722529480000|2024-08-01 16:24:40|52.94|52.64|52.96|52.66|52.98|52.68|52.86|52.56|27
1722529490000|2024-08-01 16:24:50|52.97|52.67|52.94|52.64|52.97|52.67|52.9|52.6|24
1722529500000|2024-08-01 16:25:00|52.93|52.63|52.93|52.63|52.96|52.66|52.91|52.61|26
1722529510000|2024-08-01 16:25:10|52.92|52.62|52.95|52.65|52.96|52.66|52.89|52.59|22
1722529520000|2024-08-01 16:25:20|52.96|52.66|52.99|52.69|52.99|52.69|52.94|52.64|24
1722529530000|2024-08-01 16:25:30|53|52.7|53.02|52.72|53.03|52.73|52.97|52.67|21
1722529540000|2024-08-01 16:25:40|53.03|52.73|53.05|52.75|53.11|52.81|53.03|52.73|21
1722529550000|2024-08-01 16:25:50|53.06|52.76|53.02|52.72|53.08|52.78|53.01|52.71|20
1722529560000|2024-08-01 16:26:00|53.03|52.73|53.02|52.72|53.08|52.78|52.99|52.69|24
1722529570000|2024-08-01 16:26:10|53.03|52.73|53.09|52.79|53.1|52.8|52.99|52.69|22
1722529580000|2024-08-01 16:26:20|53.1|52.8|53.03|52.73|53.11|52.81|53.03|52.73|25
1722529590000|2024-08-01 16:26:30|53.05|52.75|53.05|52.75|53.07|52.77|53.03|52.73|21
1722529600000|2024-08-01 16:26:40|53.04|52.74|53|52.7|53.04|52.74|52.97|52.67|21
1722529610000|2024-08-01 16:26:50|52.97|52.67|52.92|52.62|52.99|52.69|52.92|52.62|18
1722529620000|2024-08-01 16:27:00|52.91|52.61|52.88|52.58|52.95|52.65|52.85|52.55|23
1722529630000|2024-08-01 16:27:10|52.87|52.57|52.66|52.36|52.87|52.57|52.66|52.36|22
1722529640000|2024-08-01 16:27:20|52.67|52.37|52.68|52.38|52.74|52.44|52.66|52.36|32
1722529650000|2024-08-01 16:27:30|52.67|52.37|52.58|52.28|52.67|52.37|52.55|52.25|31
1722529660000|2024-08-01 16:27:40|52.56|52.26|52.58|52.28|52.59|52.29|52.4|52.1|32
1722529670000|2024-08-01 16:27:50|52.55|52.25|52.59|52.29|52.61|52.31|52.54|52.24|34
1722529680000|2024-08-01 16:28:00|52.58|52.28|52.73|52.43|52.73|52.43|52.58|52.28|24
1722529690000|2024-08-01 16:28:10|52.74|52.44|52.84|52.54|52.84|52.54|52.73|52.43|29
1722529700000|2024-08-01 16:28:20|52.85|52.55|52.81|52.51|52.85|52.55|52.74|52.44|26
1722529710000|2024-08-01 16:28:30|52.8|52.5|52.66|52.36|52.8|52.5|52.66|52.36|28
1722529720000|2024-08-01 16:28:40|52.65|52.35|52.68|52.38|52.69|52.39|52.6|52.3|29
1722529730000|2024-08-01 16:28:50|52.67|52.37|52.71|52.41|52.72|52.42|52.65|52.35|25
1722529740000|2024-08-01 16:29:00|52.73|52.43|52.77|52.47|52.79|52.49|52.7|52.4|31
1722529750000|2024-08-01 16:29:10|52.76|52.46|52.75|52.45|52.78|52.48|52.71|52.41|29
1722529760000|2024-08-01 16:29:20|52.74|52.44|52.72|52.42|52.74|52.44|52.67|52.37|31
1722529770000|2024-08-01 16:29:30|52.71|52.41|52.7|52.4|52.74|52.44|52.66|52.36|29
1722529780000|2024-08-01 16:29:40|52.69|52.39|52.7|52.4|52.71|52.41|52.65|52.35|26
1722529790000|2024-08-01 16:29:50|52.71|52.41|52.7|52.4|52.74|52.44|52.69|52.39|18
1722529800000|2024-08-01 16:30:00|52.69|52.39|52.71|52.41|52.76|52.46|52.68|52.38|28
1722529810000|2024-08-01 16:30:10|52.73|52.43|52.62|52.32|52.74|52.44|52.62|52.32|24
1722529820000|2024-08-01 16:30:20|52.61|52.31|52.6|52.3|52.63|52.33|52.55|52.25|32
1722529830000|2024-08-01 16:30:30|52.59|52.29|52.61|52.31|52.61|52.31|52.53|52.23|25
1722529840000|2024-08-01 16:30:40|52.6|52.3|52.63|52.33|52.64|52.34|52.55|52.25|26
1722529850000|2024-08-01 16:30:50|52.65|52.35|52.73|52.43|52.74|52.44|52.63|52.33|23
1722529860000|2024-08-01 16:31:00|52.76|52.46|52.8|52.5|52.8|52.5|52.71|52.41|28
1722529870000|2024-08-01 16:31:10|52.79|52.49|52.68|52.38|52.79|52.49|52.67|52.37|27
1722529880000|2024-08-01 16:31:20|52.69|52.39|52.72|52.42|52.76|52.46|52.65|52.35|26
1722529890000|2024-08-01 16:31:30|52.73|52.43|52.72|52.42|52.76|52.46|52.67|52.37|25
1722529900000|2024-08-01 16:31:40|52.7|52.4|52.62|52.32|52.7|52.4|52.57|52.27|30
1722529910000|2024-08-01 16:31:50|52.63|52.33|52.61|52.31|52.65|52.35|52.57|52.27|31
1722529920000|2024-08-01 16:32:00|52.6|52.3|52.48|52.18|52.63|52.33|52.46|52.16|30
1722529930000|2024-08-01 16:32:10|52.46|52.16|52.42|52.12|52.49|52.19|52.4|52.1|32
1722529940000|2024-08-01 16:32:20|52.43|52.13|52.49|52.19|52.52|52.22|52.41|52.11|29
1722529950000|2024-08-01 16:32:30|52.5|52.2|52.49|52.19|52.52|52.22|52.46|52.16|28
1722529960000|2024-08-01 16:32:40|52.48|52.18|52.42|52.12|52.48|52.18|52.4|52.1|27
1722529970000|2024-08-01 16:32:50|52.41|52.11|52.41|52.11|52.42|52.12|52.35|52.05|28
1722529980000|2024-08-01 16:33:00|52.42|52.12|52.48|52.18|52.49|52.19|52.4|52.1|26
1722529990000|2024-08-01 16:33:10|52.5|52.2|52.55|52.25|52.56|52.26|52.49|52.19|24
1722530000000|2024-08-01 16:33:20|52.53|52.23|52.54|52.24|52.56|52.26|52.52|52.22|23
1722530010000|2024-08-01 16:33:30|52.55|52.25|52.48|52.18|52.55|52.25|52.47|52.17|29
1722530020000|2024-08-01 16:33:40|52.46|52.16|52.35|52.05|52.47|52.17|52.34|52.04|27
1722530030000|2024-08-01 16:33:50|52.36|52.06|52.3|52|52.37|52.07|52.29|51.99|23
1722530040000|2024-08-01 16:34:00|52.31|52.01|52.12|51.82|52.34|52.04|52.12|51.82|29
1722530050000|2024-08-01 16:34:10|52.11|51.81|52.24|51.94|52.27|51.97|52.1|51.8|36
1722530060000|2024-08-01 16:34:20|52.25|51.95|52.31|52.01|52.31|52.01|52.2|51.9|24
1722530070000|2024-08-01 16:34:30|52.32|52.02|52.3|52|52.35|52.05|52.27|51.97|28
1722530080000|2024-08-01 16:34:40|52.31|52.01|52.31|52.01|52.31|52.01|52.25|51.95|27
1722530090000|2024-08-01 16:34:50|52.33|52.03|52.3|52|52.35|52.05|52.3|52|28
1722530100000|2024-08-01 16:35:00|52.29|51.99|52.43|52.13|52.43|52.13|52.29|51.99|28
1722530110000|2024-08-01 16:35:10|52.42|52.12|52.45|52.15|52.45|52.15|52.36|52.06|28
1722530120000|2024-08-01 16:35:20|52.46|52.16|52.49|52.19|52.52|52.22|52.45|52.15|25
1722530130000|2024-08-01 16:35:30|52.48|52.18|52.45|52.15|52.52|52.22|52.44|52.14|25
1722530140000|2024-08-01 16:35:40|52.44|52.14|52.41|52.11|52.44|52.14|52.37|52.07|24
1722530150000|2024-08-01 16:35:50|52.42|52.12|52.37|52.07|52.42|52.12|52.35|52.05|27
1722530160000|2024-08-01 16:36:00|52.39|52.09|52.46|52.16|52.47|52.17|52.38|52.08|15
1722530170000|2024-08-01 16:36:10|52.45|52.15|52.52|52.22|52.54|52.24|52.45|52.15|23
1722530180000|2024-08-01 16:36:20|52.53|52.23|52.47|52.17|52.53|52.23|52.43|52.13|19
1722530190000|2024-08-01 16:36:30|52.48|52.18|52.5|52.2|52.54|52.24|52.45|52.15|28
1722530200000|2024-08-01 16:36:40|52.49|52.19|52.47|52.17|52.49|52.19|52.45|52.15|24
1722530210000|2024-08-01 16:36:50|52.46|52.16|52.43|52.13|52.48|52.18|52.41|52.11|25
1722530220000|2024-08-01 16:37:00|52.42|52.12|52.36|52.06|52.44|52.14|52.36|52.06|28
1722530230000|2024-08-01 16:37:10|52.35|52.05|52.35|52.05|52.39|52.09|52.33|52.03|21
1722530240000|2024-08-01 16:37:20|52.36|52.06|52.33|52.03|52.38|52.08|52.3|52|26
1722530250000|2024-08-01 16:37:30|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|15
1722530260000|2024-08-01 16:37:40|52.37|52.07|52.41|52.11|52.43|52.13|52.36|52.06|24
1722530270000|2024-08-01 16:37:50|52.4|52.1|52.37|52.07|52.43|52.13|52.36|52.06|20
1722530280000|2024-08-01 16:38:00|52.36|52.06|52.29|51.99|52.39|52.09|52.29|51.99|14
1722530290000|2024-08-01 16:38:10|52.27|51.97|52.28|51.98|52.32|52.02|52.26|51.96|20
1722530300000|2024-08-01 16:38:20|52.29|51.99|52.22|51.92|52.32|52.02|52.21|51.91|23
1722530310000|2024-08-01 16:38:30|52.24|51.94|52.35|52.05|52.37|52.07|52.24|51.94|29
1722530320000|2024-08-01 16:38:40|52.37|52.07|52.38|52.08|52.41|52.11|52.35|52.05|19
1722530330000|2024-08-01 16:38:50|52.39|52.09|52.42|52.12|52.43|52.13|52.38|52.08|24
1722530340000|2024-08-01 16:39:00|52.43|52.13|52.37|52.07|52.47|52.17|52.37|52.07|28
1722530350000|2024-08-01 16:39:10|52.38|52.08|52.29|51.99|52.38|52.08|52.29|51.99|22
1722530360000|2024-08-01 16:39:20|52.3|52|52.33|52.03|52.34|52.04|52.28|51.98|25
1722530370000|2024-08-01 16:39:30|52.31|52.01|52.35|52.05|52.37|52.07|52.29|51.99|28
1722530380000|2024-08-01 16:39:40|52.36|52.06|52.38|52.08|52.39|52.09|52.35|52.05|20
1722530390000|2024-08-01 16:39:50|52.39|52.09|52.39|52.09|52.41|52.11|52.37|52.07|23
1722530400000|2024-08-01 16:40:00|52.4|52.1|52.42|52.12|52.43|52.13|52.39|52.09|30
1722530410000|2024-08-01 16:40:10|52.41|52.11|52.47|52.17|52.47|52.17|52.39|52.09|28
1722530420000|2024-08-01 16:40:20|52.48|52.18|52.54|52.24|52.55|52.25|52.47|52.17|17
1722530430000|2024-08-01 16:40:30|52.55|52.25|52.57|52.27|52.58|52.28|52.5|52.2|27
1722530440000|2024-08-01 16:40:40|52.58|52.28|52.51|52.21|52.58|52.28|52.5|52.2|24
1722530450000|2024-08-01 16:40:50|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|27
1722530460000|2024-08-01 16:41:00|52.51|52.21|52.51|52.21|52.55|52.25|52.48|52.18|21
1722530470000|2024-08-01 16:41:10|52.5|52.2|52.51|52.21|52.53|52.23|52.47|52.17|22
1722530480000|2024-08-01 16:41:20|52.47|52.17|52.51|52.21|52.55|52.25|52.47|52.17|27
1722530490000|2024-08-01 16:41:30|52.5|52.2|52.55|52.25|52.57|52.27|52.5|52.2|22
1722530500000|2024-08-01 16:41:40|52.54|52.24|52.6|52.3|52.61|52.31|52.54|52.24|26
1722530510000|2024-08-01 16:41:50|52.61|52.31|52.61|52.31|52.62|52.32|52.57|52.27|25
1722530520000|2024-08-01 16:42:00|52.6|52.3|52.56|52.26|52.61|52.31|52.56|52.26|22
1722530530000|2024-08-01 16:42:10|52.55|52.25|52.56|52.26|52.61|52.31|52.54|52.24|26
1722530540000|2024-08-01 16:42:20|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|18
1722530550000|2024-08-01 16:42:30|52.55|52.25|52.6|52.3|52.6|52.3|52.53|52.23|27
1722530560000|2024-08-01 16:42:40|52.59|52.29|52.66|52.36|52.66|52.36|52.56|52.26|23
1722530570000|2024-08-01 16:42:50|52.64|52.34|52.69|52.39|52.71|52.41|52.64|52.34|27
1722530580000|2024-08-01 16:43:00|52.7|52.4|52.77|52.47|52.77|52.47|52.69|52.39|24
1722530590000|2024-08-01 16:43:10|52.75|52.45|52.71|52.41|52.78|52.48|52.68|52.38|27
1722530600000|2024-08-01 16:43:20|52.7|52.4|52.72|52.42|52.72|52.42|52.68|52.38|17
1722530610000|2024-08-01 16:43:30|52.74|52.44|52.74|52.44|52.75|52.45|52.72|52.42|19
1722530620000|2024-08-01 16:43:40|52.75|52.45|52.77|52.47|52.78|52.48|52.72|52.42|22
1722530630000|2024-08-01 16:43:50|52.75|52.45|52.81|52.51|52.81|52.51|52.75|52.45|13
1722530640000|2024-08-01 16:44:00|52.8|52.5|52.9|52.6|52.9|52.6|52.78|52.48|22
1722530650000|2024-08-01 16:44:10|52.89|52.59|52.79|52.49|52.89|52.59|52.79|52.49|21
1722530660000|2024-08-01 16:44:20|52.8|52.5|52.88|52.58|52.91|52.61|52.8|52.5|25
1722530670000|2024-08-01 16:44:30|52.85|52.55|52.88|52.58|52.89|52.59|52.85|52.55|17
1722530680000|2024-08-01 16:44:40|52.87|52.57|52.89|52.59|52.89|52.59|52.83|52.53|22
1722530690000|2024-08-01 16:44:50|52.88|52.58|52.88|52.58|52.91|52.61|52.87|52.57|20
1722530700000|2024-08-01 16:45:00|52.87|52.57|52.84|52.54|52.89|52.59|52.84|52.54|27
1722530710000|2024-08-01 16:45:10|52.85|52.55|52.86|52.56|52.92|52.62|52.84|52.54|25
1722530720000|2024-08-01 16:45:20|52.85|52.55|52.86|52.56|52.88|52.58|52.82|52.52|23
1722530730000|2024-08-01 16:45:30|52.87|52.57|52.91|52.61|52.91|52.61|52.85|52.55|28
1722530740000|2024-08-01 16:45:40|52.92|52.62|52.99|52.69|52.99|52.69|52.92|52.62|22
1722530750000|2024-08-01 16:45:50|53|52.7|52.92|52.62|53|52.7|52.89|52.59|21
1722530760000|2024-08-01 16:46:00|52.91|52.61|52.97|52.67|53|52.7|52.9|52.6|22
1722530770000|2024-08-01 16:46:10|52.98|52.68|52.89|52.59|52.98|52.68|52.89|52.59|26
1722530780000|2024-08-01 16:46:20|52.9|52.6|52.88|52.58|52.9|52.6|52.85|52.55|23
1722530790000|2024-08-01 16:46:30|52.87|52.57|52.89|52.59|52.91|52.61|52.86|52.56|21
1722530800000|2024-08-01 16:46:40|52.87|52.57|52.87|52.57|52.89|52.59|52.85|52.55|20
1722530810000|2024-08-01 16:46:50|52.86|52.56|52.95|52.65|52.95|52.65|52.85|52.55|15
1722530820000|2024-08-01 16:47:00|52.93|52.63|52.89|52.59|52.95|52.65|52.88|52.58|14
1722530830000|2024-08-01 16:47:10|52.9|52.6|52.88|52.58|52.9|52.6|52.85|52.55|26
1722530840000|2024-08-01 16:47:20|52.87|52.57|52.88|52.58|52.9|52.6|52.85|52.55|20
1722530850000|2024-08-01 16:47:30|52.86|52.56|52.89|52.59|52.92|52.62|52.85|52.55|27
1722530860000|2024-08-01 16:47:40|52.88|52.58|52.87|52.57|52.9|52.6|52.85|52.55|22
1722530870000|2024-08-01 16:47:50|52.86|52.56|52.89|52.59|52.89|52.59|52.83|52.53|17
1722530880000|2024-08-01 16:48:00|52.88|52.58|52.88|52.58|52.9|52.6|52.86|52.56|20
1722530890000|2024-08-01 16:48:10|52.87|52.57|52.88|52.58|52.91|52.61|52.85|52.55|24
1722530900000|2024-08-01 16:48:20|52.87|52.57|52.93|52.63|52.95|52.65|52.87|52.57|27
1722530910000|2024-08-01 16:48:30|52.92|52.62|52.94|52.64|52.96|52.66|52.92|52.62|11
1722530920000|2024-08-01 16:48:40|52.95|52.65|52.97|52.67|52.99|52.69|52.95|52.65|21
1722530930000|2024-08-01 16:48:50|52.96|52.66|52.9|52.6|52.97|52.67|52.9|52.6|18
1722530940000|2024-08-01 16:49:00|52.91|52.61|52.88|52.58|52.94|52.64|52.87|52.57|21
1722530950000|2024-08-01 16:49:10|52.87|52.57|52.88|52.58|52.9|52.6|52.87|52.57|20
1722530960000|2024-08-01 16:49:20|52.86|52.56|52.88|52.58|52.91|52.61|52.86|52.56|17
1722530970000|2024-08-01 16:49:30|52.86|52.56|52.89|52.59|52.91|52.61|52.86|52.56|24
1722530980000|2024-08-01 16:49:40|52.88|52.58|52.9|52.6|52.91|52.61|52.88|52.58|25
1722530990000|2024-08-01 16:49:50|52.91|52.61|52.89|52.59|52.92|52.62|52.87|52.57|27
1722531000000|2024-08-01 16:50:00|52.87|52.57|52.88|52.58|52.9|52.6|52.87|52.57|16
1722531010000|2024-08-01 16:50:10|52.87|52.57|52.86|52.56|52.89|52.59|52.83|52.53|17
1722531020000|2024-08-01 16:50:20|52.87|52.57|52.85|52.55|52.88|52.58|52.84|52.54|16
1722531030000|2024-08-01 16:50:30|52.84|52.54|52.88|52.58|52.9|52.6|52.84|52.54|18
1722531040000|2024-08-01 16:50:40|52.89|52.59|52.92|52.62|52.92|52.62|52.88|52.58|20
1722531050000|2024-08-01 16:50:50|52.91|52.61|52.89|52.59|52.94|52.64|52.89|52.59|23
1722531060000|2024-08-01 16:51:00|52.9|52.6|52.92|52.62|52.93|52.63|52.89|52.59|31
1722531070000|2024-08-01 16:51:10|52.91|52.61|52.85|52.55|52.94|52.64|52.85|52.55|21
1722531080000|2024-08-01 16:51:20|52.86|52.56|52.87|52.57|52.92|52.62|52.86|52.56|27
1722531090000|2024-08-01 16:51:30|52.9|52.6|52.86|52.56|52.91|52.61|52.86|52.56|26
1722531100000|2024-08-01 16:51:40|52.85|52.55|52.89|52.59|52.89|52.59|52.84|52.54|15
1722531110000|2024-08-01 16:51:50|52.88|52.58|52.91|52.61|52.92|52.62|52.88|52.58|26
1722531120000|2024-08-01 16:52:00|52.9|52.6|52.95|52.65|52.95|52.65|52.9|52.6|20
1722531130000|2024-08-01 16:52:10|52.94|52.64|52.84|52.54|52.94|52.64|52.82|52.52|19
1722531140000|2024-08-01 16:52:20|52.83|52.53|52.81|52.51|52.85|52.55|52.8|52.5|13
1722531150000|2024-08-01 16:52:30|52.82|52.52|52.87|52.57|52.87|52.57|52.82|52.52|18
1722531160000|2024-08-01 16:52:40|52.86|52.56|52.84|52.54|52.86|52.56|52.81|52.51|24
1722531170000|2024-08-01 16:52:50|52.85|52.55|52.85|52.55|52.85|52.55|52.82|52.52|13
1722531180000|2024-08-01 16:53:00|52.84|52.54|52.87|52.57|52.87|52.57|52.84|52.54|12
1722531190000|2024-08-01 16:53:10|52.89|52.59|52.88|52.58|52.93|52.63|52.87|52.57|17
1722531200000|2024-08-01 16:53:20|52.89|52.59|52.84|52.54|52.89|52.59|52.82|52.52|19
1722531210000|2024-08-01 16:53:30|52.83|52.53|52.86|52.56|52.86|52.56|52.82|52.52|18
1722531220000|2024-08-01 16:53:40|52.85|52.55|52.91|52.61|52.93|52.63|52.85|52.55|21
1722531230000|2024-08-01 16:53:50|52.92|52.62|52.76|52.46|52.92|52.62|52.76|52.46|16
1722531240000|2024-08-01 16:54:00|52.75|52.45|52.74|52.44|52.76|52.46|52.72|52.42|19
1722531250000|2024-08-01 16:54:10|52.75|52.45|52.7|52.4|52.75|52.45|52.68|52.38|18
1722531260000|2024-08-01 16:54:20|52.69|52.39|52.71|52.41|52.72|52.42|52.65|52.35|20
1722531270000|2024-08-01 16:54:30|52.72|52.42|52.7|52.4|52.73|52.43|52.7|52.4|16
1722531280000|2024-08-01 16:54:40|52.69|52.39|52.7|52.4|52.73|52.43|52.68|52.38|21
1722531290000|2024-08-01 16:54:50|52.71|52.41|52.71|52.41|52.74|52.44|52.69|52.39|21
1722531300000|2024-08-01 16:55:00|52.7|52.4|52.67|52.37|52.71|52.41|52.66|52.36|20
1722531310000|2024-08-01 16:55:10|52.66|52.36|52.64|52.34|52.67|52.37|52.62|52.32|15
1722531320000|2024-08-01 16:55:20|52.65|52.35|52.63|52.33|52.66|52.36|52.62|52.32|18
1722531330000|2024-08-01 16:55:30|52.62|52.32|52.67|52.37|52.68|52.38|52.62|52.32|21
1722531340000|2024-08-01 16:55:40|52.68|52.38|52.68|52.38|52.7|52.4|52.65|52.35|21
1722531350000|2024-08-01 16:55:50|52.66|52.36|52.74|52.44|52.74|52.44|52.66|52.36|27
1722531360000|2024-08-01 16:56:00|52.75|52.45|52.75|52.45|52.75|52.45|52.73|52.43|15
1722531370000|2024-08-01 16:56:10|52.74|52.44|52.66|52.36|52.75|52.45|52.65|52.35|22
1722531380000|2024-08-01 16:56:20|52.68|52.38|52.69|52.39|52.71|52.41|52.65|52.35|15
1722531390000|2024-08-01 16:56:30|52.68|52.38|52.73|52.43|52.73|52.43|52.68|52.38|22
1722531400000|2024-08-01 16:56:40|52.72|52.42|52.71|52.41|52.73|52.43|52.68|52.38|16
1722531410000|2024-08-01 16:56:50|52.7|52.4|52.71|52.41|52.72|52.42|52.69|52.39|12
1722531420000|2024-08-01 16:57:00|52.72|52.42|52.77|52.47|52.77|52.47|52.71|52.41|16
1722531430000|2024-08-01 16:57:10|52.78|52.48|52.72|52.42|52.78|52.48|52.69|52.39|13
1722531440000|2024-08-01 16:57:20|52.71|52.41|52.74|52.44|52.76|52.46|52.71|52.41|21
1722531450000|2024-08-01 16:57:30|52.72|52.42|52.74|52.44|52.76|52.46|52.72|52.42|23
1722531460000|2024-08-01 16:57:40|52.73|52.43|52.72|52.42|52.75|52.45|52.71|52.41|16
1722531470000|2024-08-01 16:57:50|52.71|52.41|52.71|52.41|52.75|52.45|52.71|52.41|20
1722531480000|2024-08-01 16:58:00|52.7|52.4|52.65|52.35|52.71|52.41|52.64|52.34|20
1722531490000|2024-08-01 16:58:10|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|21
1722531500000|2024-08-01 16:58:20|52.65|52.35|52.64|52.34|52.65|52.35|52.61|52.31|24
1722531510000|2024-08-01 16:58:30|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|17
1722531520000|2024-08-01 16:58:40|52.59|52.29|52.53|52.23|52.59|52.29|52.53|52.23|12
1722531530000|2024-08-01 16:58:50|52.54|52.24|52.5|52.2|52.55|52.25|52.5|52.2|18
1722531540000|2024-08-01 16:59:00|52.51|52.21|52.48|52.18|52.51|52.21|52.45|52.15|13
1722531550000|2024-08-01 16:59:10|52.49|52.19|52.53|52.23|52.53|52.23|52.47|52.17|11
1722531560000|2024-08-01 16:59:20|52.54|52.24|52.51|52.21|52.54|52.24|52.5|52.2|19
1722531570000|2024-08-01 16:59:30|52.52|52.22|52.53|52.23|52.54|52.24|52.51|52.21|16
1722531580000|2024-08-01 16:59:40|52.52|52.22|52.55|52.25|52.55|52.25|52.52|52.22|8
1722531590000|2024-08-01 16:59:50|52.56|52.26|52.56|52.26|52.57|52.27|52.54|52.24|14
1722531600000|2024-08-01 17:00:00|52.55|52.25|52.5|52.2|52.55|52.25|52.48|52.18|17
1722531610000|2024-08-01 17:00:10|52.48|52.18|52.54|52.24|52.56|52.26|52.48|52.18|22
1722531620000|2024-08-01 17:00:20|52.53|52.23|52.47|52.17|52.54|52.24|52.47|52.17|17
1722531630000|2024-08-01 17:00:30|52.48|52.18|52.41|52.11|52.48|52.18|52.41|52.11|17
1722531640000|2024-08-01 17:00:40|52.4|52.1|52.39|52.09|52.4|52.1|52.35|52.05|23
1722531650000|2024-08-01 17:00:50|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|19
1722531660000|2024-08-01 17:01:00|52.38|52.08|52.37|52.07|52.42|52.12|52.37|52.07|14
1722531670000|2024-08-01 17:01:10|52.36|52.06|52.27|51.97|52.36|52.06|52.27|51.97|18
1722531680000|2024-08-01 17:01:20|52.28|51.98|52.35|52.05|52.35|52.05|52.26|51.96|17
1722531690000|2024-08-01 17:01:30|52.34|52.04|52.36|52.06|52.37|52.07|52.32|52.02|16
1722531700000|2024-08-01 17:01:40|52.37|52.07|52.39|52.09|52.4|52.1|52.35|52.05|19
1722531710000|2024-08-01 17:01:50|52.38|52.08|52.39|52.09|52.39|52.09|52.34|52.04|19
1722531720000|2024-08-01 17:02:00|52.4|52.1|52.46|52.16|52.46|52.16|52.4|52.1|17
1722531730000|2024-08-01 17:02:10|52.45|52.15|52.39|52.09|52.45|52.15|52.38|52.08|9
1722531740000|2024-08-01 17:02:20|52.38|52.08|52.38|52.08|52.4|52.1|52.37|52.07|20
1722531750000|2024-08-01 17:02:30|52.37|52.07|52.41|52.11|52.41|52.11|52.36|52.06|18
1722531760000|2024-08-01 17:02:40|52.4|52.1|52.44|52.14|52.44|52.14|52.4|52.1|17
1722531770000|2024-08-01 17:02:50|52.45|52.15|52.46|52.16|52.46|52.16|52.44|52.14|12
1722531780000|2024-08-01 17:03:00|52.48|52.18|52.48|52.18|52.5|52.2|52.47|52.17|18
1722531790000|2024-08-01 17:03:10|52.47|52.17|52.46|52.16|52.48|52.18|52.44|52.14|20
1722531800000|2024-08-01 17:03:20|52.45|52.15|52.47|52.17|52.47|52.17|52.41|52.11|19
1722531810000|2024-08-01 17:03:30|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|15
1722531820000|2024-08-01 17:03:40|52.49|52.19|52.44|52.14|52.49|52.19|52.44|52.14|6
1722531830000|2024-08-01 17:03:50|52.45|52.15|52.43|52.13|52.46|52.16|52.4|52.1|17
1722531840000|2024-08-01 17:04:00|52.44|52.14|52.41|52.11|52.44|52.14|52.39|52.09|16
1722531850000|2024-08-01 17:04:10|52.39|52.09|52.35|52.05|52.41|52.11|52.35|52.05|21
1722531860000|2024-08-01 17:04:20|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|8
1722531870000|2024-08-01 17:04:30|52.35|52.05|52.33|52.03|52.35|52.05|52.3|52|21
1722531880000|2024-08-01 17:04:40|52.34|52.04|52.29|51.99|52.34|52.04|52.27|51.97|23
1722531890000|2024-08-01 17:04:50|52.27|51.97|52.3|52|52.3|52|52.26|51.96|19
1722531900000|2024-08-01 17:05:00|52.31|52.01|52.25|51.95|52.32|52.02|52.25|51.95|21
1722531910000|2024-08-01 17:05:10|52.24|51.94|52.29|51.99|52.3|52|52.19|51.89|19
1722531920000|2024-08-01 17:05:20|52.3|52|52.29|51.99|52.32|52.02|52.28|51.98|16
1722531930000|2024-08-01 17:05:30|52.3|52|52.26|51.96|52.3|52|52.23|51.93|17
1722531940000|2024-08-01 17:05:40|52.27|51.97|52.3|52|52.31|52.01|52.26|51.96|16
1722531950000|2024-08-01 17:05:50|52.29|51.99|52.3|52|52.3|52|52.26|51.96|14
1722531960000|2024-08-01 17:06:00|52.29|51.99|52.36|52.06|52.37|52.07|52.29|51.99|22
1722531970000|2024-08-01 17:06:10|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|11
1722531980000|2024-08-01 17:06:20|52.4|52.1|52.28|51.98|52.4|52.1|52.28|51.98|20
1722531990000|2024-08-01 17:06:30|52.27|51.97|52.31|52.01|52.31|52.01|52.27|51.97|25
1722532000000|2024-08-01 17:06:40|52.3|52|52.39|52.09|52.39|52.09|52.3|52|19
1722532010000|2024-08-01 17:06:50|52.4|52.1|52.34|52.04|52.4|52.1|52.31|52.01|17
1722532020000|2024-08-01 17:07:00|52.33|52.03|52.37|52.07|52.37|52.07|52.32|52.02|24
1722532030000|2024-08-01 17:07:10|52.36|52.06|52.42|52.12|52.45|52.15|52.36|52.06|19
1722532040000|2024-08-01 17:07:20|52.4|52.1|52.43|52.13|52.46|52.16|52.4|52.1|25
1722532050000|2024-08-01 17:07:30|52.42|52.12|52.44|52.14|52.47|52.17|52.41|52.11|24
1722532060000|2024-08-01 17:07:40|52.43|52.13|52.38|52.08|52.44|52.14|52.38|52.08|18
1722532070000|2024-08-01 17:07:50|52.37|52.07|52.34|52.04|52.38|52.08|52.32|52.02|19
1722532080000|2024-08-01 17:08:00|52.33|52.03|52.34|52.04|52.36|52.06|52.28|51.98|18
1722532090000|2024-08-01 17:08:10|52.33|52.03|52.26|51.96|52.33|52.03|52.23|51.93|15
1722532100000|2024-08-01 17:08:20|52.25|51.95|52.21|51.91|52.27|51.97|52.21|51.91|18
1722532110000|2024-08-01 17:08:30|52.2|51.9|52.2|51.9|52.24|51.94|52.19|51.89|17
1722532120000|2024-08-01 17:08:40|52.19|51.89|52.26|51.96|52.27|51.97|52.18|51.88|21
1722532130000|2024-08-01 17:08:50|52.27|51.97|52.31|52.01|52.34|52.04|52.25|51.95|25
1722532140000|2024-08-01 17:09:00|52.32|52.02|52.24|51.94|52.32|52.02|52.24|51.94|22
1722532150000|2024-08-01 17:09:10|52.23|51.93|52.24|51.94|52.26|51.96|52.2|51.9|20
1722532160000|2024-08-01 17:09:20|52.25|51.95|52.19|51.89|52.27|51.97|52.18|51.88|19
1722532170000|2024-08-01 17:09:30|52.18|51.88|52.16|51.86|52.2|51.9|52.16|51.86|8
1722532180000|2024-08-01 17:09:40|52.17|51.87|52.2|51.9|52.23|51.93|52.17|51.87|26
1722532190000|2024-08-01 17:09:50|52.19|51.89|52.17|51.87|52.19|51.89|52.16|51.86|11
1722532200000|2024-08-01 17:10:00|52.18|51.88|52.26|51.96|52.26|51.96|52.18|51.88|22
1722532210000|2024-08-01 17:10:10|52.25|51.95|52.17|51.87|52.25|51.95|52.17|51.87|17
1722532220000|2024-08-01 17:10:20|52.16|51.86|52.24|51.94|52.25|51.95|52.14|51.84|22
1722532230000|2024-08-01 17:10:30|52.22|51.92|52.26|51.96|52.3|52|52.22|51.92|21
1722532240000|2024-08-01 17:10:40|52.27|51.97|52.32|52.02|52.34|52.04|52.26|51.96|25
1722532250000|2024-08-01 17:10:50|52.29|51.99|52.31|52.01|52.32|52.02|52.26|51.96|24
1722532260000|2024-08-01 17:11:00|52.32|52.02|52.35|52.05|52.37|52.07|52.3|52|26
1722532270000|2024-08-01 17:11:10|52.34|52.04|52.27|51.97|52.34|52.04|52.25|51.95|24
1722532280000|2024-08-01 17:11:20|52.26|51.96|52.21|51.91|52.3|52|52.21|51.91|21
1722532290000|2024-08-01 17:11:30|52.2|51.9|52.26|51.96|52.27|51.97|52.18|51.88|20
1722532300000|2024-08-01 17:11:40|52.25|51.95|52.24|51.94|52.26|51.96|52.19|51.89|22
1722532310000|2024-08-01 17:11:50|52.23|51.93|52.23|51.93|52.26|51.96|52.22|51.92|23
1722532320000|2024-08-01 17:12:00|52.24|51.94|52.31|52.01|52.31|52.01|52.23|51.93|25
1722532330000|2024-08-01 17:12:10|52.3|52|52.29|51.99|52.32|52.02|52.26|51.96|20
1722532340000|2024-08-01 17:12:20|52.3|52|52.27|51.97|52.3|52|52.24|51.94|25
1722532350000|2024-08-01 17:12:30|52.25|51.95|52.26|51.96|52.3|52|52.25|51.95|21
1722532360000|2024-08-01 17:12:40|52.27|51.97|52.23|51.93|52.29|51.99|52.22|51.92|18
1722532370000|2024-08-01 17:12:50|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|17
1722532380000|2024-08-01 17:13:00|52.24|51.94|52.22|51.92|52.26|51.96|52.19|51.89|23
1722532390000|2024-08-01 17:13:10|52.21|51.91|52.17|51.87|52.21|51.91|52.17|51.87|7
1722532400000|2024-08-01 17:13:20|52.15|51.85|52.11|51.81|52.17|51.87|52.09|51.79|17
1722532410000|2024-08-01 17:13:30|52.12|51.82|52.16|51.86|52.16|51.86|52.11|51.81|25
1722532420000|2024-08-01 17:13:40|52.18|51.88|52.17|51.87|52.19|51.89|52.14|51.84|27
1722532430000|2024-08-01 17:13:50|52.16|51.86|52.22|51.92|52.22|51.92|52.14|51.84|25
1722532440000|2024-08-01 17:14:00|52.23|51.93|52.29|51.99|52.3|52|52.22|51.92|26
1722532450000|2024-08-01 17:14:10|52.28|51.98|52.27|51.97|52.35|52.05|52.27|51.97|24
1722532460000|2024-08-01 17:14:20|52.3|52|52.27|51.97|52.32|52.02|52.26|51.96|27
1722532470000|2024-08-01 17:14:30|52.28|51.98|52.32|52.02|52.32|52.02|52.28|51.98|20
1722532480000|2024-08-01 17:14:40|52.31|52.01|52.3|52|52.33|52.03|52.3|52|17
1722532490000|2024-08-01 17:14:50|52.29|51.99|52.29|51.99|52.31|52.01|52.28|51.98|22
1722532500000|2024-08-01 17:15:00|52.3|52|52.38|52.08|52.38|52.08|52.3|52|20
1722532510000|2024-08-01 17:15:10|52.37|52.07|52.31|52.01|52.38|52.08|52.28|51.98|29
1722532520000|2024-08-01 17:15:20|52.33|52.03|52.35|52.05|52.36|52.06|52.29|51.99|25
1722532530000|2024-08-01 17:15:30|52.36|52.06|52.41|52.11|52.42|52.12|52.36|52.06|15
1722532540000|2024-08-01 17:15:40|52.42|52.12|52.46|52.16|52.46|52.16|52.39|52.09|22
1722532550000|2024-08-01 17:15:50|52.45|52.15|52.41|52.11|52.46|52.16|52.4|52.1|14
1722532560000|2024-08-01 17:16:00|52.4|52.1|52.36|52.06|52.44|52.14|52.35|52.05|25
1722532570000|2024-08-01 17:16:10|52.37|52.07|52.4|52.1|52.44|52.14|52.35|52.05|23
1722532580000|2024-08-01 17:16:20|52.39|52.09|52.39|52.09|52.43|52.13|52.37|52.07|26
1722532590000|2024-08-01 17:16:30|52.4|52.1|52.45|52.15|52.46|52.16|52.37|52.07|23
1722532600000|2024-08-01 17:16:40|52.44|52.14|52.47|52.17|52.49|52.19|52.44|52.14|16
1722532610000|2024-08-01 17:16:50|52.48|52.18|52.47|52.17|52.49|52.19|52.44|52.14|24
1722532620000|2024-08-01 17:17:00|52.48|52.18|52.43|52.13|52.49|52.19|52.42|52.12|12
1722532630000|2024-08-01 17:17:10|52.41|52.11|52.4|52.1|52.43|52.13|52.38|52.08|21
1722532640000|2024-08-01 17:17:20|52.39|52.09|52.38|52.08|52.43|52.13|52.36|52.06|20
1722532650000|2024-08-01 17:17:30|52.37|52.07|52.39|52.09|52.39|52.09|52.35|52.05|17
1722532660000|2024-08-01 17:17:40|52.4|52.1|52.41|52.11|52.41|52.11|52.37|52.07|17
1722532670000|2024-08-01 17:17:50|52.39|52.09|52.36|52.06|52.44|52.14|52.35|52.05|25
1722532680000|2024-08-01 17:18:00|52.35|52.05|52.35|52.05|52.36|52.06|52.33|52.03|9
1722532690000|2024-08-01 17:18:10|52.36|52.06|52.41|52.11|52.41|52.11|52.34|52.04|22
1722532700000|2024-08-01 17:18:20|52.38|52.08|52.36|52.06|52.43|52.13|52.35|52.05|25
1722532710000|2024-08-01 17:18:30|52.35|52.05|52.34|52.04|52.37|52.07|52.33|52.03|21
1722532720000|2024-08-01 17:18:40|52.35|52.05|52.36|52.06|52.37|52.07|52.33|52.03|14
1722532730000|2024-08-01 17:18:50|52.35|52.05|52.39|52.09|52.39|52.09|52.34|52.04|13
1722532740000|2024-08-01 17:19:00|52.38|52.08|52.43|52.13|52.44|52.14|52.37|52.07|26
1722532750000|2024-08-01 17:19:10|52.42|52.12|52.37|52.07|52.42|52.12|52.34|52.04|23
1722532760000|2024-08-01 17:19:20|52.34|52.04|52.42|52.12|52.42|52.12|52.34|52.04|21
1722532770000|2024-08-01 17:19:30|52.41|52.11|52.44|52.14|52.46|52.16|52.41|52.11|27
1722532780000|2024-08-01 17:19:40|52.46|52.16|52.38|52.08|52.46|52.16|52.38|52.08|22
1722532790000|2024-08-01 17:19:50|52.37|52.07|52.39|52.09|52.39|52.09|52.34|52.04|22
1722532800000|2024-08-01 17:20:00|52.38|52.08|52.45|52.15|52.46|52.16|52.38|52.08|26
1722532810000|2024-08-01 17:20:10|52.44|52.14|52.42|52.12|52.45|52.15|52.36|52.06|29
1722532820000|2024-08-01 17:20:20|52.41|52.11|52.41|52.11|52.43|52.13|52.36|52.06|22
1722532830000|2024-08-01 17:20:30|52.42|52.12|52.43|52.13|52.43|52.13|52.4|52.1|13
1722532840000|2024-08-01 17:20:40|52.42|52.12|52.42|52.12|52.44|52.14|52.4|52.1|13
1722532850000|2024-08-01 17:20:50|52.41|52.11|52.46|52.16|52.46|52.16|52.4|52.1|17
1722532860000|2024-08-01 17:21:00|52.45|52.15|52.48|52.18|52.51|52.21|52.44|52.14|19
1722532870000|2024-08-01 17:21:10|52.49|52.19|52.48|52.18|52.52|52.22|52.46|52.16|22
1722532880000|2024-08-01 17:21:20|52.49|52.19|52.46|52.16|52.49|52.19|52.44|52.14|22
1722532890000|2024-08-01 17:21:30|52.44|52.14|52.49|52.19|52.51|52.21|52.44|52.14|17
1722532900000|2024-08-01 17:21:40|52.51|52.21|52.55|52.25|52.56|52.26|52.5|52.2|22
1722532910000|2024-08-01 17:21:50|52.56|52.26|52.55|52.25|52.58|52.28|52.54|52.24|17
1722532920000|2024-08-01 17:22:00|52.54|52.24|52.52|52.22|52.56|52.26|52.52|52.22|17
1722532930000|2024-08-01 17:22:10|52.55|52.25|52.59|52.29|52.59|52.29|52.54|52.24|21
1722532940000|2024-08-01 17:22:20|52.58|52.28|52.54|52.24|52.59|52.29|52.53|52.23|14
1722532950000|2024-08-01 17:22:30|52.53|52.23|52.49|52.19|52.55|52.25|52.47|52.17|21
1722532960000|2024-08-01 17:22:40|52.46|52.16|52.47|52.17|52.5|52.2|52.46|52.16|24
1722532970000|2024-08-01 17:22:50|52.48|52.18|52.44|52.14|52.5|52.2|52.44|52.14|23
1722532980000|2024-08-01 17:23:00|52.46|52.16|52.47|52.17|52.48|52.18|52.43|52.13|24
1722532990000|2024-08-01 17:23:10|52.48|52.18|52.5|52.2|52.5|52.2|52.45|52.15|19
1722533000000|2024-08-01 17:23:20|52.49|52.19|52.5|52.2|52.54|52.24|52.47|52.17|20
1722533010000|2024-08-01 17:23:30|52.49|52.19|52.46|52.16|52.5|52.2|52.45|52.15|18
1722533020000|2024-08-01 17:23:40|52.44|52.14|52.48|52.18|52.48|52.18|52.42|52.12|21
1722533030000|2024-08-01 17:23:50|52.46|52.16|52.47|52.17|52.48|52.18|52.45|52.15|17
1722533040000|2024-08-01 17:24:00|52.46|52.16|52.51|52.21|52.53|52.23|52.45|52.15|26
1722533050000|2024-08-01 17:24:10|52.5|52.2|52.5|52.2|52.53|52.23|52.5|52.2|17
1722533060000|2024-08-01 17:24:20|52.49|52.19|52.49|52.19|52.5|52.2|52.46|52.16|18
1722533070000|2024-08-01 17:24:30|52.48|52.18|52.5|52.2|52.5|52.2|52.45|52.15|18
1722533080000|2024-08-01 17:24:40|52.49|52.19|52.43|52.13|52.5|52.2|52.43|52.13|19
1722533090000|2024-08-01 17:24:50|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|12
1722533100000|2024-08-01 17:25:00|52.47|52.17|52.44|52.14|52.48|52.18|52.44|52.14|17
1722533110000|2024-08-01 17:25:10|52.46|52.16|52.46|52.16|52.48|52.18|52.43|52.13|13
1722533120000|2024-08-01 17:25:20|52.45|52.15|52.39|52.09|52.46|52.16|52.39|52.09|14
1722533130000|2024-08-01 17:25:30|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|15
1722533140000|2024-08-01 17:25:40|52.4|52.1|52.38|52.08|52.4|52.1|52.34|52.04|21
1722533150000|2024-08-01 17:25:50|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|22
1722533160000|2024-08-01 17:26:00|52.36|52.06|52.4|52.1|52.42|52.12|52.36|52.06|26
1722533170000|2024-08-01 17:26:10|52.39|52.09|52.36|52.06|52.4|52.1|52.34|52.04|11
1722533180000|2024-08-01 17:26:20|52.37|52.07|52.31|52.01|52.37|52.07|52.28|51.98|21
1722533190000|2024-08-01 17:26:30|52.27|51.97|52.31|52.01|52.32|52.02|52.27|51.97|17
1722533200000|2024-08-01 17:26:40|52.32|52.02|52.27|51.97|52.32|52.02|52.25|51.95|21
1722533210000|2024-08-01 17:26:50|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|14
1722533220000|2024-08-01 17:27:00|52.29|51.99|52.33|52.03|52.34|52.04|52.29|51.99|20
1722533230000|2024-08-01 17:27:10|52.34|52.04|52.33|52.03|52.35|52.05|52.3|52|15
1722533240000|2024-08-01 17:27:20|52.31|52.01|52.32|52.02|52.34|52.04|52.3|52|15
1722533250000|2024-08-01 17:27:30|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|11
1722533260000|2024-08-01 17:27:40|52.34|52.04|52.35|52.05|52.35|52.05|52.33|52.03|4
1722533270000|2024-08-01 17:27:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1722533280000|2024-08-01 17:28:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|7
1722533290000|2024-08-01 17:28:10|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|7
1722533300000|2024-08-01 17:28:20|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|12
1722533310000|2024-08-01 17:28:30|52.36|52.06|52.38|52.08|52.39|52.09|52.36|52.06|6
1722533320000|2024-08-01 17:28:40|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|14
1722533330000|2024-08-01 17:28:50|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|16
1722533340000|2024-08-01 17:29:00|52.4|52.1|52.4|52.1|52.42|52.12|52.4|52.1|6
1722533350000|2024-08-01 17:29:10|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|17
1722533360000|2024-08-01 17:29:20|52.41|52.11|52.43|52.13|52.43|52.13|52.4|52.1|21
1722533370000|2024-08-01 17:29:30|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|13
1722533380000|2024-08-01 17:29:40|52.45|52.15|52.44|52.14|52.45|52.15|52.43|52.13|10
1722533390000|2024-08-01 17:29:50|52.45|52.15|52.42|52.12|52.45|52.15|52.41|52.11|17
1722533400000|2024-08-01 17:30:00|52.41|52.11|52.43|52.13|52.44|52.14|52.41|52.11|12
1722533410000|2024-08-01 17:30:10|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|7
1722533420000|2024-08-01 17:30:20|52.44|52.14|52.46|52.16|52.47|52.17|52.44|52.14|7
1722533430000|2024-08-01 17:30:30|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1722533440000|2024-08-01 17:30:40|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|7
1722533450000|2024-08-01 17:30:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|7
1722533460000|2024-08-01 17:31:00|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|8
1722533470000|2024-08-01 17:31:10|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|7
1722533480000|2024-08-01 17:31:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1722533490000|2024-08-01 17:31:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1722533500000|2024-08-01 17:31:40|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|15
1722533510000|2024-08-01 17:31:50|52.51|52.21|52.49|52.19|52.52|52.22|52.48|52.18|13
1722533520000|2024-08-01 17:32:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|15
1722533530000|2024-08-01 17:32:10|52.51|52.21|52.52|52.22|52.53|52.23|52.5|52.2|20
1722533540000|2024-08-01 17:32:20|52.53|52.23|52.56|52.26|52.6|52.3|52.52|52.22|14
1722533550000|2024-08-01 17:32:30|52.58|52.28|52.58|52.28|52.58|52.28|52.56|52.26|10
1722533560000|2024-08-01 17:32:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1722533570000|2024-08-01 17:32:50|52.59|52.29|52.6|52.3|52.61|52.31|52.58|52.28|10
1722533580000|2024-08-01 17:33:00|52.61|52.31|52.59|52.29|52.61|52.31|52.58|52.28|17
1722533590000|2024-08-01 17:33:10|52.6|52.3|52.58|52.28|52.61|52.31|52.58|52.28|15
1722533600000|2024-08-01 17:33:20|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|11
1722533610000|2024-08-01 17:33:30|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|6
1722533620000|2024-08-01 17:33:40|52.62|52.32|52.62|52.32|52.63|52.33|52.61|52.31|8
1722533630000|2024-08-01 17:33:50|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|6
1722533640000|2024-08-01 17:34:00|52.62|52.32|52.58|52.28|52.63|52.33|52.56|52.26|14
1722533650000|2024-08-01 17:34:10|52.59|52.29|52.56|52.26|52.59|52.29|52.55|52.25|8
1722533660000|2024-08-01 17:34:20|52.55|52.25|52.51|52.21|52.55|52.25|52.5|52.2|17
1722533670000|2024-08-01 17:34:30|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1722533680000|2024-08-01 17:34:40|52.54|52.24|52.51|52.21|52.55|52.25|52.5|52.2|14
1722533690000|2024-08-01 17:34:50|52.5|52.2|52.5|52.2|52.52|52.22|52.5|52.2|7
1722533700000|2024-08-01 17:35:00|52.51|52.21|52.48|52.18|52.51|52.21|52.47|52.17|10
1722533710000|2024-08-01 17:35:10|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|15
1722533720000|2024-08-01 17:35:20|52.48|52.18|52.53|52.23|52.53|52.23|52.48|52.18|19
1722533730000|2024-08-01 17:35:30|52.54|52.24|52.5|52.2|52.54|52.24|52.49|52.19|17
1722533740000|2024-08-01 17:35:40|52.51|52.21|52.45|52.15|52.51|52.21|52.45|52.15|14
1722533750000|2024-08-01 17:35:50|52.46|52.16|52.49|52.19|52.49|52.19|52.46|52.16|12
1722533760000|2024-08-01 17:36:00|52.5|52.2|52.49|52.19|52.5|52.2|52.48|52.18|12
1722533770000|2024-08-01 17:36:10|52.48|52.18|52.4|52.1|52.48|52.18|52.39|52.09|16
1722533780000|2024-08-01 17:36:20|52.39|52.09|52.4|52.1|52.43|52.13|52.38|52.08|19
1722533790000|2024-08-01 17:36:30|52.41|52.11|52.4|52.1|52.45|52.15|52.4|52.1|14
1722533800000|2024-08-01 17:36:40|52.41|52.11|52.39|52.09|52.41|52.11|52.38|52.08|12
1722533810000|2024-08-01 17:36:50|52.38|52.08|52.34|52.04|52.38|52.08|52.31|52.01|14
1722533820000|2024-08-01 17:37:00|52.35|52.05|52.3|52|52.39|52.09|52.3|52|23
1722533830000|2024-08-01 17:37:10|52.29|51.99|52.35|52.05|52.35|52.05|52.29|51.99|25
1722533840000|2024-08-01 17:37:20|52.36|52.06|52.34|52.04|52.37|52.07|52.33|52.03|15
1722533850000|2024-08-01 17:37:30|52.33|52.03|52.28|51.98|52.37|52.07|52.27|51.97|19
1722533860000|2024-08-01 17:37:40|52.27|51.97|52.34|52.04|52.37|52.07|52.27|51.97|22
1722533870000|2024-08-01 17:37:50|52.37|52.07|52.39|52.09|52.41|52.11|52.37|52.07|22
1722533880000|2024-08-01 17:38:00|52.38|52.08|52.37|52.07|52.39|52.09|52.36|52.06|17
1722533890000|2024-08-01 17:38:10|52.38|52.08|52.37|52.07|52.41|52.11|52.37|52.07|19
1722533900000|2024-08-01 17:38:20|52.38|52.08|52.38|52.08|52.38|52.08|52.36|52.06|23
1722533910000|2024-08-01 17:38:30|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|19
1722533920000|2024-08-01 17:38:40|52.36|52.06|52.38|52.08|52.39|52.09|52.36|52.06|20
1722533930000|2024-08-01 17:38:50|52.39|52.09|52.37|52.07|52.39|52.09|52.35|52.05|18
1722533940000|2024-08-01 17:39:00|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|22
1722533950000|2024-08-01 17:39:10|52.36|52.06|52.38|52.08|52.39|52.09|52.34|52.04|23
1722533960000|2024-08-01 17:39:20|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|21
1722533970000|2024-08-01 17:39:30|52.39|52.09|52.39|52.09|52.4|52.1|52.36|52.06|22
1722533980000|2024-08-01 17:39:40|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|7
1722533990000|2024-08-01 17:39:50|52.36|52.06|52.44|52.14|52.45|52.15|52.36|52.06|15
1722534000000|2024-08-01 17:40:00|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|21
1722534010000|2024-08-01 17:40:10|52.43|52.13|52.36|52.06|52.43|52.13|52.34|52.04|21
1722534020000|2024-08-01 17:40:20|52.37|52.07|52.33|52.03|52.37|52.07|52.29|51.99|21
1722534030000|2024-08-01 17:40:30|52.34|52.04|52.3|52|52.34|52.04|52.27|51.97|23
1722534040000|2024-08-01 17:40:40|52.29|51.99|52.32|52.02|52.32|52.02|52.25|51.95|23
1722534050000|2024-08-01 17:40:50|52.31|52.01|52.31|52.01|52.32|52.02|52.29|51.99|19
1722534060000|2024-08-01 17:41:00|52.32|52.02|52.32|52.02|52.32|52.02|52.3|52|24
1722534070000|2024-08-01 17:41:10|52.31|52.01|52.31|52.01|52.32|52.02|52.27|51.97|23
1722534080000|2024-08-01 17:41:20|52.3|52|52.34|52.04|52.35|52.05|52.3|52|17
1722534090000|2024-08-01 17:41:30|52.32|52.02|52.31|52.01|52.34|52.04|52.29|51.99|20
1722534100000|2024-08-01 17:41:40|52.28|51.98|52.29|51.99|52.31|52.01|52.28|51.98|23
1722534110000|2024-08-01 17:41:50|52.3|52|52.32|52.02|52.35|52.05|52.29|51.99|22
1722534120000|2024-08-01 17:42:00|52.3|52|52.28|51.98|52.32|52.02|52.26|51.96|18
1722534130000|2024-08-01 17:42:10|52.27|51.97|52.28|51.98|52.3|52|52.27|51.97|20
1722534140000|2024-08-01 17:42:20|52.3|52|52.29|51.99|52.31|52.01|52.29|51.99|16
1722534150000|2024-08-01 17:42:30|52.3|52|52.29|51.99|52.31|52.01|52.27|51.97|20
1722534160000|2024-08-01 17:42:40|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|21
1722534170000|2024-08-01 17:42:50|52.29|51.99|52.28|51.98|52.31|52.01|52.27|51.97|14
1722534180000|2024-08-01 17:43:00|52.29|51.99|52.33|52.03|52.33|52.03|52.28|51.98|20
1722534190000|2024-08-01 17:43:10|52.32|52.02|52.31|52.01|52.33|52.03|52.29|51.99|23
1722534200000|2024-08-01 17:43:20|52.3|52|52.29|51.99|52.31|52.01|52.25|51.95|20
1722534210000|2024-08-01 17:43:30|52.31|52.01|52.27|51.97|52.31|52.01|52.27|51.97|15
1722534220000|2024-08-01 17:43:40|52.29|51.99|52.29|51.99|52.3|52|52.27|51.97|20
1722534230000|2024-08-01 17:43:50|52.28|51.98|52.31|52.01|52.33|52.03|52.27|51.97|17
1722534240000|2024-08-01 17:44:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|16
1722534250000|2024-08-01 17:44:10|52.35|52.05|52.31|52.01|52.35|52.05|52.3|52|26
1722534260000|2024-08-01 17:44:20|52.34|52.04|52.31|52.01|52.34|52.04|52.3|52|25
1722534270000|2024-08-01 17:44:30|52.3|52|52.3|52|52.3|52|52.28|51.98|11
1722534280000|2024-08-01 17:44:40|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|15
1722534290000|2024-08-01 17:44:50|52.31|52.01|52.3|52|52.32|52.02|52.25|51.95|18
1722534300000|2024-08-01 17:45:00|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|17
1722534310000|2024-08-01 17:45:10|52.33|52.03|52.37|52.07|52.38|52.08|52.33|52.03|16
1722534320000|2024-08-01 17:45:20|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|11
1722534330000|2024-08-01 17:45:30|52.41|52.11|52.41|52.11|52.43|52.13|52.37|52.07|13
1722534340000|2024-08-01 17:45:40|52.4|52.1|52.37|52.07|52.41|52.11|52.36|52.06|19
1722534350000|2024-08-01 17:45:50|52.39|52.09|52.35|52.05|52.4|52.1|52.35|52.05|14
1722534360000|2024-08-01 17:46:00|52.34|52.04|52.41|52.11|52.41|52.11|52.34|52.04|22
1722534370000|2024-08-01 17:46:10|52.39|52.09|52.44|52.14|52.44|52.14|52.39|52.09|22
1722534380000|2024-08-01 17:46:20|52.43|52.13|52.46|52.16|52.47|52.17|52.4|52.1|25
1722534390000|2024-08-01 17:46:30|52.45|52.15|52.44|52.14|52.45|52.15|52.37|52.07|26
1722534400000|2024-08-01 17:46:40|52.43|52.13|52.43|52.13|52.45|52.15|52.36|52.06|24
1722534410000|2024-08-01 17:46:50|52.41|52.11|52.36|52.06|52.44|52.14|52.35|52.05|20
1722534420000|2024-08-01 17:47:00|52.37|52.07|52.38|52.08|52.39|52.09|52.35|52.05|23
1722534430000|2024-08-01 17:47:10|52.37|52.07|52.39|52.09|52.43|52.13|52.36|52.06|23
1722534440000|2024-08-01 17:47:20|52.4|52.1|52.38|52.08|52.44|52.14|52.37|52.07|24
1722534450000|2024-08-01 17:47:30|52.4|52.1|52.34|52.04|52.4|52.1|52.34|52.04|19
1722534460000|2024-08-01 17:47:40|52.33|52.03|52.35|52.05|52.39|52.09|52.32|52.02|19
1722534470000|2024-08-01 17:47:50|52.34|52.04|52.35|52.05|52.35|52.05|52.3|52|14
1722534480000|2024-08-01 17:48:00|52.34|52.04|52.34|52.04|52.37|52.07|52.32|52.02|21
1722534490000|2024-08-01 17:48:10|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|18
1722534500000|2024-08-01 17:48:20|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|16
1722534510000|2024-08-01 17:48:30|52.37|52.07|52.35|52.05|52.38|52.08|52.35|52.05|13
1722534520000|2024-08-01 17:48:40|52.36|52.06|52.34|52.04|52.37|52.07|52.33|52.03|7
1722534530000|2024-08-01 17:48:50|52.33|52.03|52.35|52.05|52.35|52.05|52.32|52.02|20
1722534540000|2024-08-01 17:49:00|52.34|52.04|52.36|52.06|52.36|52.06|52.31|52.01|22
1722534550000|2024-08-01 17:49:10|52.35|52.05|52.39|52.09|52.4|52.1|52.35|52.05|22
1722534560000|2024-08-01 17:49:20|52.38|52.08|52.4|52.1|52.41|52.11|52.37|52.07|18
1722534570000|2024-08-01 17:49:30|52.39|52.09|52.42|52.12|52.45|52.15|52.39|52.09|20
1722534580000|2024-08-01 17:49:40|52.43|52.13|52.41|52.11|52.43|52.13|52.39|52.09|18
1722534590000|2024-08-01 17:49:50|52.4|52.1|52.37|52.07|52.41|52.11|52.37|52.07|22
1722534600000|2024-08-01 17:50:00|52.38|52.08|52.37|52.07|52.4|52.1|52.33|52.03|20
1722534610000|2024-08-01 17:50:10|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|25
1722534620000|2024-08-01 17:50:20|52.41|52.11|52.48|52.18|52.48|52.18|52.38|52.08|27
1722534630000|2024-08-01 17:50:30|52.47|52.17|52.45|52.15|52.49|52.19|52.43|52.13|25
1722534640000|2024-08-01 17:50:40|52.44|52.14|52.45|52.15|52.48|52.18|52.43|52.13|20
1722534650000|2024-08-01 17:50:50|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|18
1722534660000|2024-08-01 17:51:00|52.46|52.16|52.45|52.15|52.46|52.16|52.41|52.11|22
1722534670000|2024-08-01 17:51:10|52.44|52.14|52.39|52.09|52.44|52.14|52.38|52.08|20
1722534680000|2024-08-01 17:51:20|52.4|52.1|52.44|52.14|52.45|52.15|52.39|52.09|20
1722534690000|2024-08-01 17:51:30|52.43|52.13|52.48|52.18|52.48|52.18|52.43|52.13|23
1722534700000|2024-08-01 17:51:40|52.47|52.17|52.49|52.19|52.49|52.19|52.43|52.13|18
1722534710000|2024-08-01 17:51:50|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|21
1722534720000|2024-08-01 17:52:00|52.49|52.19|52.49|52.19|52.53|52.23|52.48|52.18|16
1722534730000|2024-08-01 17:52:10|52.48|52.18|52.48|52.18|52.49|52.19|52.46|52.16|22
1722534740000|2024-08-01 17:52:20|52.46|52.16|52.5|52.2|52.5|52.2|52.46|52.16|21
1722534750000|2024-08-01 17:52:30|52.49|52.19|52.41|52.11|52.5|52.2|52.41|52.11|19
1722534760000|2024-08-01 17:52:40|52.44|52.14|52.42|52.12|52.44|52.14|52.39|52.09|25
1722534770000|2024-08-01 17:52:50|52.41|52.11|52.45|52.15|52.48|52.18|52.4|52.1|26
1722534780000|2024-08-01 17:53:00|52.47|52.17|52.4|52.1|52.47|52.17|52.4|52.1|25
1722534790000|2024-08-01 17:53:10|52.41|52.11|52.39|52.09|52.41|52.11|52.35|52.05|17
1722534800000|2024-08-01 17:53:20|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|19
1722534810000|2024-08-01 17:53:30|52.39|52.09|52.33|52.03|52.39|52.09|52.33|52.03|17
1722534820000|2024-08-01 17:53:40|52.34|52.04|52.29|51.99|52.34|52.04|52.29|51.99|19
1722534830000|2024-08-01 17:53:50|52.31|52.01|52.3|52|52.32|52.02|52.29|51.99|22
1722534840000|2024-08-01 17:54:00|52.29|51.99|52.28|51.98|52.29|51.99|52.26|51.96|16
1722534850000|2024-08-01 17:54:10|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|12
1722534860000|2024-08-01 17:54:20|52.26|51.96|52.24|51.94|52.3|52|52.24|51.94|13
1722534870000|2024-08-01 17:54:30|52.25|51.95|52.25|51.95|52.26|51.96|52.23|51.93|21
1722534880000|2024-08-01 17:54:40|52.23|51.93|52.18|51.88|52.24|51.94|52.18|51.88|18
1722534890000|2024-08-01 17:54:50|52.19|51.89|52.2|51.9|52.24|51.94|52.16|51.86|22
1722534900000|2024-08-01 17:55:00|52.21|51.91|52.22|51.92|52.23|51.93|52.19|51.89|21
1722534910000|2024-08-01 17:55:10|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|25
1722534920000|2024-08-01 17:55:20|52.19|51.89|52.19|51.89|52.22|51.92|52.16|51.86|22
1722534930000|2024-08-01 17:55:30|52.2|51.9|52.2|51.9|52.21|51.91|52.19|51.89|25
1722534940000|2024-08-01 17:55:40|52.19|51.89|52.21|51.91|52.23|51.93|52.19|51.89|17
1722534950000|2024-08-01 17:55:50|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|16
1722534960000|2024-08-01 17:56:00|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|19
1722534970000|2024-08-01 17:56:10|52.18|51.88|52.16|51.86|52.21|51.91|52.16|51.86|25
1722534980000|2024-08-01 17:56:20|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|20
1722534990000|2024-08-01 17:56:30|52.19|51.89|52.19|51.89|52.21|51.91|52.18|51.88|16
1722535000000|2024-08-01 17:56:40|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|18
1722535010000|2024-08-01 17:56:50|52.19|51.89|52.18|51.88|52.21|51.91|52.16|51.86|20
1722535020000|2024-08-01 17:57:00|52.17|51.87|52.21|51.91|52.21|51.91|52.17|51.87|21
1722535030000|2024-08-01 17:57:10|52.2|51.9|52.21|51.91|52.21|51.91|52.18|51.88|22
1722535040000|2024-08-01 17:57:20|52.2|51.9|52.16|51.86|52.21|51.91|52.16|51.86|22
1722535050000|2024-08-01 17:57:30|52.19|51.89|52.2|51.9|52.2|51.9|52.16|51.86|15
1722535060000|2024-08-01 17:57:40|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|17
1722535070000|2024-08-01 17:57:50|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|12
1722535080000|2024-08-01 17:58:00|52.21|51.91|52.22|51.92|52.22|51.92|52.18|51.88|13
1722535090000|2024-08-01 17:58:10|52.2|51.9|52.22|51.92|52.22|51.92|52.18|51.88|11
1722535100000|2024-08-01 17:58:20|52.21|51.91|52.23|51.93|52.26|51.96|52.18|51.88|15
1722535110000|2024-08-01 17:58:30|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|9
1722535120000|2024-08-01 17:58:40|52.28|51.98|52.29|51.99|52.3|52|52.23|51.93|23
1722535130000|2024-08-01 17:58:50|52.27|51.97|52.31|52.01|52.32|52.02|52.27|51.97|17
1722535140000|2024-08-01 17:59:00|52.32|52.02|52.33|52.03|52.35|52.05|52.3|52|24
1722535150000|2024-08-01 17:59:10|52.34|52.04|52.33|52.03|52.35|52.05|52.32|52.02|17
1722535160000|2024-08-01 17:59:20|52.34|52.04|52.4|52.1|52.4|52.1|52.33|52.03|15
1722535170000|2024-08-01 17:59:30|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|16
1722535180000|2024-08-01 17:59:40|52.4|52.1|52.38|52.08|52.4|52.1|52.36|52.06|18
1722535190000|2024-08-01 17:59:50|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|16
1722535200000|2024-08-01 18:00:00|52.4|52.1|52.28|51.98|52.4|52.1|52.28|51.98|20
1722535210000|2024-08-01 18:00:10|52.26|51.96|52.21|51.91|52.27|51.97|52.21|51.91|20
1722535220000|2024-08-01 18:00:20|52.23|51.93|52.2|51.9|52.26|51.96|52.2|51.9|18
1722535230000|2024-08-01 18:00:30|52.22|51.92|52.17|51.87|52.22|51.92|52.17|51.87|14
1722535240000|2024-08-01 18:00:40|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|14
1722535250000|2024-08-01 18:00:50|52.15|51.85|52.13|51.83|52.16|51.86|52.12|51.82|15
1722535260000|2024-08-01 18:01:00|52.12|51.82|52.08|51.78|52.14|51.84|52.08|51.78|18
1722535270000|2024-08-01 18:01:10|52.09|51.79|52.12|51.82|52.13|51.83|52.08|51.78|23
1722535280000|2024-08-01 18:01:20|52.1|51.8|52.1|51.8|52.11|51.81|52.08|51.78|13
1722535290000|2024-08-01 18:01:30|52.11|51.81|52.04|51.74|52.11|51.81|52.04|51.74|16
1722535300000|2024-08-01 18:01:40|52.05|51.75|52.05|51.75|52.08|51.78|52.04|51.74|15
1722535310000|2024-08-01 18:01:50|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|11
1722535320000|2024-08-01 18:02:00|52.06|51.76|52.02|51.72|52.08|51.78|51.95|51.65|27
1722535330000|2024-08-01 18:02:10|52|51.7|51.95|51.65|52.01|51.71|51.93|51.63|15
1722535340000|2024-08-01 18:02:20|51.94|51.64|51.9|51.6|51.95|51.65|51.9|51.6|18
1722535350000|2024-08-01 18:02:30|51.93|51.63|51.9|51.6|51.94|51.64|51.88|51.58|24
1722535360000|2024-08-01 18:02:40|51.89|51.59|51.93|51.63|51.94|51.64|51.87|51.57|23
1722535370000|2024-08-01 18:02:50|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|22
1722535380000|2024-08-01 18:03:00|51.91|51.61|51.91|51.61|51.95|51.65|51.91|51.61|20
1722535390000|2024-08-01 18:03:10|51.92|51.62|51.94|51.64|51.94|51.64|51.87|51.57|20
1722535400000|2024-08-01 18:03:20|51.93|51.63|51.94|51.64|51.94|51.64|51.91|51.61|21
1722535410000|2024-08-01 18:03:30|51.93|51.63|51.9|51.6|51.95|51.65|51.89|51.59|11
1722535420000|2024-08-01 18:03:40|51.91|51.61|51.87|51.57|51.91|51.61|51.86|51.56|22
1722535430000|2024-08-01 18:03:50|51.89|51.59|51.89|51.59|51.94|51.64|51.88|51.58|21
1722535440000|2024-08-01 18:04:00|51.9|51.6|51.88|51.58|51.9|51.6|51.85|51.55|20
1722535450000|2024-08-01 18:04:10|51.89|51.59|51.88|51.58|51.89|51.59|51.83|51.53|22
1722535460000|2024-08-01 18:04:20|51.89|51.59|51.78|51.48|51.89|51.59|51.78|51.48|24
1722535470000|2024-08-01 18:04:30|51.79|51.49|51.8|51.5|51.83|51.53|51.76|51.46|22
1722535480000|2024-08-01 18:04:40|51.79|51.49|51.76|51.46|51.81|51.51|51.73|51.43|22
1722535490000|2024-08-01 18:04:50|51.75|51.45|51.77|51.47|51.77|51.47|51.7|51.4|24
1722535500000|2024-08-01 18:05:00|51.78|51.48|51.79|51.49|51.82|51.52|51.76|51.46|30
1722535510000|2024-08-01 18:05:10|51.78|51.48|51.81|51.51|51.81|51.51|51.74|51.44|24
1722535520000|2024-08-01 18:05:20|51.8|51.5|51.86|51.56|51.87|51.57|51.8|51.5|22
1722535530000|2024-08-01 18:05:30|51.89|51.59|51.83|51.53|51.9|51.6|51.83|51.53|29
1722535540000|2024-08-01 18:05:40|51.82|51.52|51.85|51.55|51.87|51.57|51.82|51.52|16
1722535550000|2024-08-01 18:05:50|51.88|51.58|51.87|51.57|51.88|51.58|51.84|51.54|15
1722535560000|2024-08-01 18:06:00|51.88|51.58|51.89|51.59|51.93|51.63|51.85|51.55|23
1722535570000|2024-08-01 18:06:10|51.88|51.58|51.86|51.56|51.89|51.59|51.84|51.54|15
1722535580000|2024-08-01 18:06:20|51.84|51.54|51.84|51.54|51.86|51.56|51.8|51.5|16
1722535590000|2024-08-01 18:06:30|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|19
1722535600000|2024-08-01 18:06:40|51.84|51.54|51.88|51.58|51.88|51.58|51.84|51.54|23
1722535610000|2024-08-01 18:06:50|51.87|51.57|51.92|51.62|51.92|51.62|51.87|51.57|9
1722535620000|2024-08-01 18:07:00|51.91|51.61|51.91|51.61|51.93|51.63|51.91|51.61|21
1722535630000|2024-08-01 18:07:10|51.92|51.62|51.94|51.64|51.96|51.66|51.91|51.61|15
1722535640000|2024-08-01 18:07:20|51.95|51.65|51.99|51.69|52|51.7|51.95|51.65|18
1722535650000|2024-08-01 18:07:30|52|51.7|51.99|51.69|52.01|51.71|51.98|51.68|20
1722535660000|2024-08-01 18:07:40|51.98|51.68|52|51.7|52|51.7|51.97|51.67|15
1722535670000|2024-08-01 18:07:50|52.01|51.71|52|51.7|52.03|51.73|52|51.7|19
1722535680000|2024-08-01 18:08:00|52.03|51.73|52.01|51.71|52.04|51.74|51.99|51.69|23
1722535690000|2024-08-01 18:08:10|52.02|51.72|51.93|51.63|52.04|51.74|51.93|51.63|18
1722535700000|2024-08-01 18:08:20|51.94|51.64|51.9|51.6|51.96|51.66|51.89|51.59|20
1722535710000|2024-08-01 18:08:30|51.91|51.61|51.8|51.5|51.91|51.61|51.77|51.47|25
1722535720000|2024-08-01 18:08:40|51.79|51.49|51.68|51.38|51.79|51.49|51.68|51.38|24
1722535730000|2024-08-01 18:08:50|51.69|51.39|51.77|51.47|51.77|51.47|51.67|51.37|24
1722535740000|2024-08-01 18:09:00|51.75|51.45|51.68|51.38|51.77|51.47|51.66|51.36|26
1722535750000|2024-08-01 18:09:10|51.67|51.37|51.61|51.31|51.67|51.37|51.5|51.2|31
1722535760000|2024-08-01 18:09:20|51.62|51.32|51.56|51.26|51.65|51.35|51.52|51.22|27
1722535770000|2024-08-01 18:09:30|51.55|51.25|51.52|51.22|51.57|51.27|51.48|51.18|25
1722535780000|2024-08-01 18:09:40|51.55|51.25|51.37|51.07|51.55|51.25|51.36|51.06|27
1722535790000|2024-08-01 18:09:50|51.39|51.09|51.37|51.07|51.41|51.11|51.34|51.04|36
1722535800000|2024-08-01 18:10:00|51.33|51.03|51.27|50.97|51.41|51.11|51.27|50.97|32
1722535810000|2024-08-01 18:10:10|51.28|50.98|51.22|50.92|51.34|51.04|51.11|50.81|25
1722535820000|2024-08-01 18:10:20|51.21|50.91|51.15|50.85|51.26|50.96|51.15|50.85|27
1722535830000|2024-08-01 18:10:30|51.18|50.88|51.13|50.83|51.22|50.92|51.12|50.82|31
1722535840000|2024-08-01 18:10:40|51.17|50.87|51.11|50.81|51.17|50.87|51.05|50.75|31
1722535850000|2024-08-01 18:10:50|51.13|50.83|51.3|51|51.3|51|51.13|50.83|30
1722535860000|2024-08-01 18:11:00|51.31|51.01|51.27|50.97|51.39|51.09|51.27|50.97|24
1722535870000|2024-08-01 18:11:10|51.28|50.98|51.36|51.06|51.36|51.06|51.24|50.94|32
1722535880000|2024-08-01 18:11:20|51.35|51.05|51.37|51.07|51.43|51.13|51.35|51.05|27
1722535890000|2024-08-01 18:11:30|51.35|51.05|51.4|51.1|51.4|51.1|51.29|50.99|31
1722535900000|2024-08-01 18:11:40|51.41|51.11|51.39|51.09|51.42|51.12|51.34|51.04|30
1722535910000|2024-08-01 18:11:50|51.41|51.11|51.42|51.12|51.42|51.12|51.35|51.05|33
1722535920000|2024-08-01 18:12:00|51.43|51.13|51.42|51.12|51.47|51.17|51.37|51.07|31
1722535930000|2024-08-01 18:12:10|51.41|51.11|51.34|51.04|51.42|51.12|51.33|51.03|28
1722535940000|2024-08-01 18:12:20|51.33|51.03|51.29|50.99|51.39|51.09|51.28|50.98|30
1722535950000|2024-08-01 18:12:30|51.3|51|51.35|51.05|51.36|51.06|51.29|50.99|31
1722535960000|2024-08-01 18:12:40|51.36|51.06|51.38|51.08|51.38|51.08|51.31|51.01|27
1722535970000|2024-08-01 18:12:50|51.39|51.09|51.45|51.15|51.48|51.18|51.35|51.05|28
1722535980000|2024-08-01 18:13:00|51.47|51.17|51.42|51.12|51.51|51.21|51.42|51.12|22
1722535990000|2024-08-01 18:13:10|51.4|51.1|51.37|51.07|51.44|51.14|51.34|51.04|28
1722536000000|2024-08-01 18:13:20|51.38|51.08|51.37|51.07|51.44|51.14|51.3|51|30
1722536010000|2024-08-01 18:13:30|51.34|51.04|51.37|51.07|51.39|51.09|51.34|51.04|28
1722536020000|2024-08-01 18:13:40|51.39|51.09|51.41|51.11|51.43|51.13|51.37|51.07|27
1722536030000|2024-08-01 18:13:50|51.43|51.13|51.46|51.16|51.49|51.19|51.42|51.12|27
1722536040000|2024-08-01 18:14:00|51.47|51.17|51.5|51.2|51.52|51.22|51.46|51.16|28
1722536050000|2024-08-01 18:14:10|51.51|51.21|51.53|51.23|51.54|51.24|51.47|51.17|26
1722536060000|2024-08-01 18:14:20|51.51|51.21|51.58|51.28|51.58|51.28|51.5|51.2|26
1722536070000|2024-08-01 18:14:30|51.59|51.29|51.66|51.36|51.66|51.36|51.58|51.28|26
1722536080000|2024-08-01 18:14:40|51.65|51.35|51.65|51.35|51.66|51.36|51.61|51.31|19
1722536090000|2024-08-01 18:14:50|51.64|51.34|51.69|51.39|51.7|51.4|51.63|51.33|23
1722536100000|2024-08-01 18:15:00|51.7|51.4|51.71|51.41|51.72|51.42|51.67|51.37|23
1722536110000|2024-08-01 18:15:10|51.7|51.4|51.72|51.42|51.73|51.43|51.67|51.37|24
1722536120000|2024-08-01 18:15:20|51.71|51.41|51.76|51.46|51.76|51.46|51.68|51.38|23
1722536130000|2024-08-01 18:15:30|51.74|51.44|51.68|51.38|51.74|51.44|51.68|51.38|24
1722536140000|2024-08-01 18:15:40|51.72|51.42|51.72|51.42|51.75|51.45|51.68|51.38|29
1722536150000|2024-08-01 18:15:50|51.73|51.43|51.78|51.48|51.78|51.48|51.71|51.41|25
1722536160000|2024-08-01 18:16:00|51.77|51.47|51.72|51.42|51.8|51.5|51.72|51.42|26
1722536170000|2024-08-01 18:16:10|51.73|51.43|51.75|51.45|51.78|51.48|51.72|51.42|23
1722536180000|2024-08-01 18:16:20|51.71|51.41|51.78|51.48|51.78|51.48|51.71|51.41|29
1722536190000|2024-08-01 18:16:30|51.76|51.46|51.76|51.46|51.8|51.5|51.73|51.43|21
1722536200000|2024-08-01 18:16:40|51.78|51.48|51.82|51.52|51.85|51.55|51.77|51.47|28
1722536210000|2024-08-01 18:16:50|51.83|51.53|51.87|51.57|51.87|51.57|51.81|51.51|20
1722536220000|2024-08-01 18:17:00|51.86|51.56|51.89|51.59|51.97|51.67|51.86|51.56|26
1722536230000|2024-08-01 18:17:10|51.88|51.58|51.82|51.52|51.92|51.62|51.81|51.51|33
1722536240000|2024-08-01 18:17:20|51.83|51.53|51.84|51.54|51.86|51.56|51.78|51.48|26
1722536250000|2024-08-01 18:17:30|51.86|51.56|51.83|51.53|51.88|51.58|51.78|51.48|29
1722536260000|2024-08-01 18:17:40|51.85|51.55|51.82|51.52|51.88|51.58|51.81|51.51|25
1722536270000|2024-08-01 18:17:50|51.83|51.53|51.88|51.58|51.9|51.6|51.83|51.53|24
1722536280000|2024-08-01 18:18:00|51.89|51.59|51.82|51.52|51.91|51.61|51.79|51.49|27
1722536290000|2024-08-01 18:18:10|51.81|51.51|51.79|51.49|51.82|51.52|51.76|51.46|23
1722536300000|2024-08-01 18:18:20|51.78|51.48|51.75|51.45|51.79|51.49|51.72|51.42|24
1722536310000|2024-08-01 18:18:30|51.74|51.44|51.72|51.42|51.78|51.48|51.71|51.41|23
1722536320000|2024-08-01 18:18:40|51.71|51.41|51.71|51.41|51.75|51.45|51.68|51.38|31
1722536330000|2024-08-01 18:18:50|51.72|51.42|51.75|51.45|51.76|51.46|51.68|51.38|29
1722536340000|2024-08-01 18:19:00|51.76|51.46|51.83|51.53|51.86|51.56|51.76|51.46|29
1722536350000|2024-08-01 18:19:10|51.82|51.52|51.72|51.42|51.82|51.52|51.72|51.42|26
1722536360000|2024-08-01 18:19:20|51.71|51.41|51.69|51.39|51.75|51.45|51.66|51.36|27
1722536370000|2024-08-01 18:19:30|51.7|51.4|51.75|51.45|51.76|51.46|51.68|51.38|30
1722536380000|2024-08-01 18:19:40|51.74|51.44|51.77|51.47|51.78|51.48|51.7|51.4|26
1722536390000|2024-08-01 18:19:50|51.76|51.46|51.8|51.5|51.8|51.5|51.75|51.45|19
1722536400000|2024-08-01 18:20:00|51.81|51.51|51.76|51.46|51.81|51.51|51.74|51.44|27
1722536410000|2024-08-01 18:20:10|51.74|51.44|51.72|51.42|51.76|51.46|51.69|51.39|27
1722536420000|2024-08-01 18:20:20|51.73|51.43|51.74|51.44|51.76|51.46|51.69|51.39|22
1722536430000|2024-08-01 18:20:30|51.75|51.45|51.81|51.51|51.81|51.51|51.73|51.43|18
1722536440000|2024-08-01 18:20:40|51.8|51.5|51.77|51.47|51.83|51.53|51.77|51.47|25
1722536450000|2024-08-01 18:20:50|51.76|51.46|51.77|51.47|51.77|51.47|51.68|51.38|24
1722536460000|2024-08-01 18:21:00|51.76|51.46|51.76|51.46|51.78|51.48|51.73|51.43|19
1722536470000|2024-08-01 18:21:10|51.75|51.45|51.8|51.5|51.8|51.5|51.74|51.44|18
1722536480000|2024-08-01 18:21:20|51.79|51.49|51.8|51.5|51.85|51.55|51.78|51.48|23
1722536490000|2024-08-01 18:21:30|51.78|51.48|51.82|51.52|51.83|51.53|51.76|51.46|30
1722536500000|2024-08-01 18:21:40|51.8|51.5|51.79|51.49|51.81|51.51|51.76|51.46|27
1722536510000|2024-08-01 18:21:50|51.77|51.47|51.79|51.49|51.79|51.49|51.74|51.44|24
1722536520000|2024-08-01 18:22:00|51.78|51.48|51.85|51.55|51.87|51.57|51.78|51.48|21
1722536530000|2024-08-01 18:22:10|51.86|51.56|51.76|51.46|51.86|51.56|51.76|51.46|20
1722536540000|2024-08-01 18:22:20|51.77|51.47|51.84|51.54|51.85|51.55|51.75|51.45|20
1722536550000|2024-08-01 18:22:30|51.85|51.55|51.8|51.5|51.86|51.56|51.8|51.5|16
1722536560000|2024-08-01 18:22:40|51.79|51.49|51.79|51.49|51.79|51.49|51.75|51.45|24
1722536570000|2024-08-01 18:22:50|51.78|51.48|51.78|51.48|51.79|51.49|51.75|51.45|17
1722536580000|2024-08-01 18:23:00|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|20
1722536590000|2024-08-01 18:23:10|51.78|51.48|51.76|51.46|51.78|51.48|51.72|51.42|23
1722536600000|2024-08-01 18:23:20|51.74|51.44|51.84|51.54|51.85|51.55|51.74|51.44|19
1722536610000|2024-08-01 18:23:30|51.83|51.53|51.82|51.52|51.84|51.54|51.79|51.49|17
1722536620000|2024-08-01 18:23:40|51.81|51.51|51.87|51.57|51.88|51.58|51.8|51.5|17
1722536630000|2024-08-01 18:23:50|51.88|51.58|51.92|51.62|51.93|51.63|51.88|51.58|23
1722536640000|2024-08-01 18:24:00|51.91|51.61|51.92|51.62|51.94|51.64|51.91|51.61|14
1722536650000|2024-08-01 18:24:10|51.91|51.61|51.88|51.58|51.93|51.63|51.88|51.58|21
1722536660000|2024-08-01 18:24:20|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|7
1722536670000|2024-08-01 18:24:30|51.89|51.59|51.87|51.57|51.9|51.6|51.87|51.57|9
1722536680000|2024-08-01 18:24:40|51.88|51.58|51.93|51.63|51.93|51.63|51.86|51.56|18
1722536690000|2024-08-01 18:24:50|51.92|51.62|51.95|51.65|51.95|51.65|51.91|51.61|21
1722536700000|2024-08-01 18:25:00|51.96|51.66|51.92|51.62|51.98|51.68|51.92|51.62|16
1722536710000|2024-08-01 18:25:10|51.91|51.61|51.9|51.6|51.93|51.63|51.9|51.6|18
1722536720000|2024-08-01 18:25:20|51.89|51.59|51.87|51.57|51.92|51.62|51.87|51.57|23
1722536730000|2024-08-01 18:25:30|51.88|51.58|51.89|51.59|51.9|51.6|51.85|51.55|19
1722536740000|2024-08-01 18:25:40|51.88|51.58|51.88|51.58|51.91|51.61|51.88|51.58|18
1722536750000|2024-08-01 18:25:50|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|7
1722536760000|2024-08-01 18:26:00|51.86|51.56|51.88|51.58|51.88|51.58|51.85|51.55|7
1722536770000|2024-08-01 18:26:10|51.87|51.57|51.87|51.57|51.87|51.57|51.84|51.54|10
1722536780000|2024-08-01 18:26:20|51.88|51.58|51.86|51.56|51.88|51.58|51.8|51.5|16
1722536790000|2024-08-01 18:26:30|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|11
1722536800000|2024-08-01 18:26:40|51.86|51.56|51.87|51.57|51.89|51.59|51.85|51.55|9
1722536810000|2024-08-01 18:26:50|51.86|51.56|51.88|51.58|51.88|51.58|51.83|51.53|15
1722536820000|2024-08-01 18:27:00|51.87|51.57|51.93|51.63|51.94|51.64|51.87|51.57|16
1722536830000|2024-08-01 18:27:10|51.94|51.64|51.86|51.56|51.94|51.64|51.86|51.56|13
1722536840000|2024-08-01 18:27:20|51.88|51.58|51.92|51.62|51.92|51.62|51.88|51.58|15
1722536850000|2024-08-01 18:27:30|51.93|51.63|51.92|51.62|51.95|51.65|51.91|51.61|13
1722536860000|2024-08-01 18:27:40|51.91|51.61|51.88|51.58|51.92|51.62|51.88|51.58|14
1722536870000|2024-08-01 18:27:50|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|9
1722536880000|2024-08-01 18:28:00|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|20
1722536890000|2024-08-01 18:28:10|51.95|51.65|51.98|51.68|51.98|51.68|51.91|51.61|18
1722536900000|2024-08-01 18:28:20|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|17
1722536910000|2024-08-01 18:28:30|51.97|51.67|52|51.7|52|51.7|51.96|51.66|9
1722536920000|2024-08-01 18:28:40|51.99|51.69|52.06|51.76|52.07|51.77|51.99|51.69|16
1722536930000|2024-08-01 18:28:50|52.07|51.77|52.01|51.71|52.07|51.77|52|51.7|24
1722536940000|2024-08-01 18:29:00|52.02|51.72|52.03|51.73|52.04|51.74|52|51.7|21
1722536950000|2024-08-01 18:29:10|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|12
1722536960000|2024-08-01 18:29:20|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|19
1722536970000|2024-08-01 18:29:30|52.05|51.75|52.03|51.73|52.06|51.76|52.01|51.71|16
1722536980000|2024-08-01 18:29:40|52.02|51.72|51.98|51.68|52.02|51.72|51.98|51.68|14
1722536990000|2024-08-01 18:29:50|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|6
1722537000000|2024-08-01 18:30:00|51.98|51.68|52|51.7|52.01|51.71|51.97|51.67|16
1722537010000|2024-08-01 18:30:10|51.99|51.69|51.98|51.68|52.01|51.71|51.98|51.68|20
1722537020000|2024-08-01 18:30:20|51.97|51.67|51.99|51.69|52.02|51.72|51.97|51.67|20
1722537030000|2024-08-01 18:30:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|15
1722537040000|2024-08-01 18:30:40|51.97|51.67|51.95|51.65|51.97|51.67|51.91|51.61|15
1722537050000|2024-08-01 18:30:50|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|8
1722537060000|2024-08-01 18:31:00|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|19
1722537070000|2024-08-01 18:31:10|51.99|51.69|51.9|51.6|51.99|51.69|51.9|51.6|16
1722537080000|2024-08-01 18:31:20|51.91|51.61|51.92|51.62|51.92|51.62|51.89|51.59|19
1722537090000|2024-08-01 18:31:30|51.91|51.61|51.91|51.61|51.91|51.61|51.88|51.58|17
1722537100000|2024-08-01 18:31:40|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|9
1722537110000|2024-08-01 18:31:50|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|12
1722537120000|2024-08-01 18:32:00|51.92|51.62|51.93|51.63|51.94|51.64|51.91|51.61|14
1722537130000|2024-08-01 18:32:10|51.91|51.61|51.86|51.56|51.92|51.62|51.86|51.56|10
1722537140000|2024-08-01 18:32:20|51.84|51.54|51.78|51.48|51.85|51.55|51.77|51.47|16
1722537150000|2024-08-01 18:32:30|51.77|51.47|51.78|51.48|51.79|51.49|51.73|51.43|18
1722537160000|2024-08-01 18:32:40|51.77|51.47|51.81|51.51|51.83|51.53|51.77|51.47|17
1722537170000|2024-08-01 18:32:50|51.82|51.52|51.8|51.5|51.83|51.53|51.8|51.5|13
1722537180000|2024-08-01 18:33:00|51.81|51.51|51.81|51.51|51.82|51.52|51.78|51.48|19
1722537190000|2024-08-01 18:33:10|51.8|51.5|51.81|51.51|51.82|51.52|51.78|51.48|10
1722537200000|2024-08-01 18:33:20|51.79|51.49|51.77|51.47|51.79|51.49|51.73|51.43|18
1722537210000|2024-08-01 18:33:30|51.78|51.48|51.8|51.5|51.81|51.51|51.77|51.47|18
1722537220000|2024-08-01 18:33:40|51.79|51.49|51.82|51.52|51.83|51.53|51.78|51.48|12
1722537230000|2024-08-01 18:33:50|51.83|51.53|51.82|51.52|51.84|51.54|51.81|51.51|14
1722537240000|2024-08-01 18:34:00|51.81|51.51|51.79|51.49|51.86|51.56|51.79|51.49|17
1722537250000|2024-08-01 18:34:10|51.8|51.5|51.76|51.46|51.8|51.5|51.76|51.46|9
1722537260000|2024-08-01 18:34:20|51.77|51.47|51.73|51.43|51.78|51.48|51.73|51.43|14
1722537270000|2024-08-01 18:34:30|51.74|51.44|51.73|51.43|51.74|51.44|51.68|51.38|16
1722537280000|2024-08-01 18:34:40|51.72|51.42|51.75|51.45|51.75|51.45|51.7|51.4|18
1722537290000|2024-08-01 18:34:50|51.76|51.46|51.75|51.45|51.76|51.46|51.74|51.44|8
1722537300000|2024-08-01 18:35:00|51.76|51.46|51.77|51.47|51.79|51.49|51.75|51.45|14
1722537310000|2024-08-01 18:35:10|51.76|51.46|51.78|51.48|51.79|51.49|51.74|51.44|11
1722537320000|2024-08-01 18:35:20|51.77|51.47|51.76|51.46|51.8|51.5|51.76|51.46|10
1722537330000|2024-08-01 18:35:30|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|10
1722537340000|2024-08-01 18:35:40|51.71|51.41|51.71|51.41|51.73|51.43|51.7|51.4|7
1722537350000|2024-08-01 18:35:50|51.7|51.4|51.76|51.46|51.76|51.46|51.69|51.39|10
1722537360000|2024-08-01 18:36:00|51.77|51.47|51.75|51.45|51.79|51.49|51.74|51.44|11
1722537370000|2024-08-01 18:36:10|51.74|51.44|51.69|51.39|51.74|51.44|51.69|51.39|16
1722537380000|2024-08-01 18:36:20|51.7|51.4|51.72|51.42|51.74|51.44|51.67|51.37|16
1722537390000|2024-08-01 18:36:30|51.7|51.4|51.69|51.39|51.7|51.4|51.67|51.37|17
1722537400000|2024-08-01 18:36:40|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|7
1722537410000|2024-08-01 18:36:50|51.75|51.45|51.76|51.46|51.76|51.46|51.73|51.43|13
1722537420000|2024-08-01 18:37:00|51.77|51.47|51.75|51.45|51.8|51.5|51.75|51.45|22
1722537430000|2024-08-01 18:37:10|51.76|51.46|51.67|51.37|51.76|51.46|51.67|51.37|21
1722537440000|2024-08-01 18:37:20|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|17
1722537450000|2024-08-01 18:37:30|51.69|51.39|51.68|51.38|51.69|51.39|51.66|51.36|16
1722537460000|2024-08-01 18:37:40|51.69|51.39|51.65|51.35|51.69|51.39|51.65|51.35|15
1722537470000|2024-08-01 18:37:50|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|9
1722537480000|2024-08-01 18:38:00|51.65|51.35|51.61|51.31|51.66|51.36|51.59|51.29|18
1722537490000|2024-08-01 18:38:10|51.62|51.32|51.58|51.28|51.62|51.32|51.58|51.28|17
1722537500000|2024-08-01 18:38:20|51.59|51.29|51.57|51.27|51.59|51.29|51.53|51.23|14
1722537510000|2024-08-01 18:38:30|51.58|51.28|51.55|51.25|51.61|51.31|51.55|51.25|19
1722537520000|2024-08-01 18:38:40|51.56|51.26|51.46|51.16|51.56|51.26|51.45|51.15|18
1722537530000|2024-08-01 18:38:50|51.45|51.15|51.44|51.14|51.45|51.15|51.4|51.1|19
1722537540000|2024-08-01 18:39:00|51.45|51.15|51.47|51.17|51.48|51.18|51.43|51.13|16
1722537550000|2024-08-01 18:39:10|51.46|51.16|51.5|51.2|51.5|51.2|51.46|51.16|13
1722537560000|2024-08-01 18:39:20|51.49|51.19|51.42|51.12|51.49|51.19|51.42|51.12|14
1722537570000|2024-08-01 18:39:30|51.41|51.11|51.45|51.15|51.46|51.16|51.4|51.1|16
1722537580000|2024-08-01 18:39:40|51.44|51.14|51.43|51.13|51.45|51.15|51.41|51.11|20
1722537590000|2024-08-01 18:39:50|51.42|51.12|51.48|51.18|51.48|51.18|51.42|51.12|18
1722537600000|2024-08-01 18:40:00|51.47|51.17|51.48|51.18|51.49|51.19|51.46|51.16|15
1722537610000|2024-08-01 18:40:10|51.49|51.19|51.48|51.18|51.51|51.21|51.46|51.16|19
1722537620000|2024-08-01 18:40:20|51.47|51.17|51.44|51.14|51.47|51.17|51.43|51.13|18
1722537630000|2024-08-01 18:40:30|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|17
1722537640000|2024-08-01 18:40:40|51.43|51.13|51.49|51.19|51.49|51.19|51.43|51.13|15
1722537650000|2024-08-01 18:40:50|51.48|51.18|51.5|51.2|51.5|51.2|51.46|51.16|14
1722537660000|2024-08-01 18:41:00|51.49|51.19|51.45|51.15|51.51|51.21|51.45|51.15|16
1722537670000|2024-08-01 18:41:10|51.44|51.14|51.43|51.13|51.44|51.14|51.4|51.1|12
1722537680000|2024-08-01 18:41:20|51.44|51.14|51.46|51.16|51.47|51.17|51.41|51.11|25
1722537690000|2024-08-01 18:41:30|51.47|51.17|51.46|51.16|51.47|51.17|51.44|51.14|18
1722537700000|2024-08-01 18:41:40|51.45|51.15|51.41|51.11|51.46|51.16|51.41|51.11|18
1722537710000|2024-08-01 18:41:50|51.42|51.12|51.45|51.15|51.45|51.15|51.41|51.11|18
1722537720000|2024-08-01 18:42:00|51.46|51.16|51.46|51.16|51.47|51.17|51.43|51.13|22
1722537730000|2024-08-01 18:42:10|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|19
1722537740000|2024-08-01 18:42:20|51.43|51.13|51.4|51.1|51.44|51.14|51.4|51.1|16
1722537750000|2024-08-01 18:42:30|51.41|51.11|51.4|51.1|51.41|51.11|51.38|51.08|17
1722537760000|2024-08-01 18:42:40|51.38|51.08|51.36|51.06|51.4|51.1|51.33|51.03|25
1722537770000|2024-08-01 18:42:50|51.34|51.04|51.3|51|51.37|51.07|51.29|50.99|27
1722537780000|2024-08-01 18:43:00|51.32|51.02|51.31|51.01|51.36|51.06|51.29|50.99|26
1722537790000|2024-08-01 18:43:10|51.32|51.02|51.33|51.03|51.34|51.04|51.28|50.98|25
1722537800000|2024-08-01 18:43:20|51.34|51.04|51.36|51.06|51.37|51.07|51.31|51.01|24
1722537810000|2024-08-01 18:43:30|51.38|51.08|51.38|51.08|51.41|51.11|51.37|51.07|23
1722537820000|2024-08-01 18:43:40|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|20
1722537830000|2024-08-01 18:43:50|51.35|51.05|51.37|51.07|51.37|51.07|51.33|51.03|20
1722537840000|2024-08-01 18:44:00|51.36|51.06|51.37|51.07|51.4|51.1|51.35|51.05|23
1722537850000|2024-08-01 18:44:10|51.38|51.08|51.39|51.09|51.39|51.09|51.35|51.05|24
1722537860000|2024-08-01 18:44:20|51.38|51.08|51.36|51.06|51.4|51.1|51.35|51.05|22
1722537870000|2024-08-01 18:44:30|51.37|51.07|51.28|50.98|51.37|51.07|51.28|50.98|16
1722537880000|2024-08-01 18:44:40|51.29|50.99|51.31|51.01|51.32|51.02|51.28|50.98|23
1722537890000|2024-08-01 18:44:50|51.32|51.02|51.35|51.05|51.36|51.06|51.31|51.01|16
1722537900000|2024-08-01 18:45:00|51.36|51.06|51.38|51.08|51.39|51.09|51.35|51.05|26
1722537910000|2024-08-01 18:45:10|51.39|51.09|51.4|51.1|51.4|51.1|51.36|51.06|15
1722537920000|2024-08-01 18:45:20|51.39|51.09|51.39|51.09|51.39|51.09|51.36|51.06|9
1722537930000|2024-08-01 18:45:30|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|10
1722537940000|2024-08-01 18:45:40|51.43|51.13|51.39|51.09|51.45|51.15|51.39|51.09|18
1722537950000|2024-08-01 18:45:50|51.38|51.08|51.35|51.05|51.39|51.09|51.34|51.04|15
1722537960000|2024-08-01 18:46:00|51.36|51.06|51.38|51.08|51.4|51.1|51.35|51.05|22
1722537970000|2024-08-01 18:46:10|51.37|51.07|51.35|51.05|51.38|51.08|51.34|51.04|15
1722537980000|2024-08-01 18:46:20|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|6
1722537990000|2024-08-01 18:46:30|51.39|51.09|51.36|51.06|51.4|51.1|51.35|51.05|25
1722538000000|2024-08-01 18:46:40|51.35|51.05|51.4|51.1|51.4|51.1|51.34|51.04|23
1722538010000|2024-08-01 18:46:50|51.39|51.09|51.45|51.15|51.45|51.15|51.39|51.09|21
1722538020000|2024-08-01 18:47:00|51.44|51.14|51.41|51.11|51.46|51.16|51.38|51.08|24
1722538030000|2024-08-01 18:47:10|51.4|51.1|51.38|51.08|51.42|51.12|51.38|51.08|23
1722538040000|2024-08-01 18:47:20|51.37|51.07|51.41|51.11|51.41|51.11|51.35|51.05|21
1722538050000|2024-08-01 18:47:30|51.4|51.1|51.46|51.16|51.47|51.17|51.4|51.1|20
1722538060000|2024-08-01 18:47:40|51.47|51.17|51.49|51.19|51.49|51.19|51.43|51.13|21
1722538070000|2024-08-01 18:47:50|51.5|51.2|51.4|51.1|51.5|51.2|51.4|51.1|16
1722538080000|2024-08-01 18:48:00|51.42|51.12|51.43|51.13|51.45|51.15|51.39|51.09|17
1722538090000|2024-08-01 18:48:10|51.44|51.14|51.41|51.11|51.45|51.15|51.41|51.11|19
1722538100000|2024-08-01 18:48:20|51.42|51.12|51.45|51.15|51.47|51.17|51.42|51.12|11
1722538110000|2024-08-01 18:48:30|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|8
1722538120000|2024-08-01 18:48:40|51.48|51.18|51.45|51.15|51.49|51.19|51.45|51.15|8
1722538130000|2024-08-01 18:48:50|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|16
1722538140000|2024-08-01 18:49:00|51.42|51.12|51.37|51.07|51.44|51.14|51.37|51.07|17
1722538150000|2024-08-01 18:49:10|51.36|51.06|51.42|51.12|51.43|51.13|51.36|51.06|11
1722538160000|2024-08-01 18:49:20|51.43|51.13|51.43|51.13|51.46|51.16|51.42|51.12|18
1722538170000|2024-08-01 18:49:30|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|16
1722538180000|2024-08-01 18:49:40|51.46|51.16|51.4|51.1|51.47|51.17|51.4|51.1|20
1722538190000|2024-08-01 18:49:50|51.41|51.11|51.4|51.1|51.44|51.14|51.4|51.1|12
1722538200000|2024-08-01 18:50:00|51.41|51.11|51.49|51.19|51.49|51.19|51.41|51.11|9
1722538210000|2024-08-01 18:50:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|9
1722538220000|2024-08-01 18:50:20|51.51|51.21|51.54|51.24|51.55|51.25|51.5|51.2|12
1722538230000|2024-08-01 18:50:30|51.55|51.25|51.5|51.2|51.56|51.26|51.5|51.2|16
1722538240000|2024-08-01 18:50:40|51.51|51.21|51.51|51.21|51.51|51.21|51.49|51.19|16
1722538250000|2024-08-01 18:50:50|51.52|51.22|51.53|51.23|51.53|51.23|51.5|51.2|14
1722538260000|2024-08-01 18:51:00|51.52|51.22|51.51|51.21|51.53|51.23|51.49|51.19|15
1722538270000|2024-08-01 18:51:10|51.52|51.22|51.56|51.26|51.56|51.26|51.51|51.21|8
1722538280000|2024-08-01 18:51:20|51.55|51.25|51.54|51.24|51.57|51.27|51.54|51.24|10
1722538290000|2024-08-01 18:51:30|51.53|51.23|51.54|51.24|51.54|51.24|51.51|51.21|13
1722538300000|2024-08-01 18:51:40|51.52|51.22|51.5|51.2|51.52|51.22|51.46|51.16|14
1722538310000|2024-08-01 18:51:50|51.51|51.21|51.51|51.21|51.52|51.22|51.49|51.19|16
1722538320000|2024-08-01 18:52:00|51.52|51.22|51.43|51.13|51.52|51.22|51.42|51.12|24
1722538330000|2024-08-01 18:52:10|51.42|51.12|51.41|51.11|51.44|51.14|51.4|51.1|23
1722538340000|2024-08-01 18:52:20|51.4|51.1|51.45|51.15|51.45|51.15|51.39|51.09|19
1722538350000|2024-08-01 18:52:30|51.44|51.14|51.41|51.11|51.44|51.14|51.4|51.1|20
1722538360000|2024-08-01 18:52:40|51.4|51.1|51.4|51.1|51.42|51.12|51.38|51.08|17
1722538370000|2024-08-01 18:52:50|51.41|51.11|51.41|51.11|51.43|51.13|51.4|51.1|20
1722538380000|2024-08-01 18:53:00|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|11
1722538390000|2024-08-01 18:53:10|51.44|51.14|51.45|51.15|51.45|51.15|51.4|51.1|13
1722538400000|2024-08-01 18:53:20|51.44|51.14|51.46|51.16|51.48|51.18|51.44|51.14|17
1722538410000|2024-08-01 18:53:30|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|16
1722538420000|2024-08-01 18:53:40|51.49|51.19|51.47|51.17|51.49|51.19|51.45|51.15|14
1722538430000|2024-08-01 18:53:50|51.48|51.18|51.51|51.21|51.51|51.21|51.47|51.17|8
1722538440000|2024-08-01 18:54:00|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|12
1722538450000|2024-08-01 18:54:10|51.52|51.22|51.56|51.26|51.57|51.27|51.52|51.22|15
1722538460000|2024-08-01 18:54:20|51.57|51.27|51.6|51.3|51.61|51.31|51.57|51.27|16
1722538470000|2024-08-01 18:54:30|51.61|51.31|51.55|51.25|51.61|51.31|51.55|51.25|14
1722538480000|2024-08-01 18:54:40|51.54|51.24|51.53|51.23|51.54|51.24|51.52|51.22|7
1722538490000|2024-08-01 18:54:50|51.54|51.24|51.52|51.22|51.55|51.25|51.52|51.22|7
1722538500000|2024-08-01 18:55:00|51.53|51.23|51.57|51.27|51.58|51.28|51.52|51.22|20
1722538510000|2024-08-01 18:55:10|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|13
1722538520000|2024-08-01 18:55:20|51.57|51.27|51.54|51.24|51.57|51.27|51.51|51.21|14
1722538530000|2024-08-01 18:55:30|51.53|51.23|51.55|51.25|51.55|51.25|51.52|51.22|17
1722538540000|2024-08-01 18:55:40|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|11
1722538550000|2024-08-01 18:55:50|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|10
1722538560000|2024-08-01 18:56:00|51.57|51.27|51.57|51.27|51.59|51.29|51.57|51.27|11
1722538570000|2024-08-01 18:56:10|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1722538580000|2024-08-01 18:56:20|51.59|51.29|51.64|51.34|51.65|51.35|51.59|51.29|8
1722538590000|2024-08-01 18:56:30|51.65|51.35|51.64|51.34|51.65|51.35|51.62|51.32|6
1722538600000|2024-08-01 18:56:40|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|10
1722538610000|2024-08-01 18:56:50|51.65|51.35|51.65|51.35|51.66|51.36|51.64|51.34|18
1722538620000|2024-08-01 18:57:00|51.66|51.36|51.66|51.36|51.66|51.36|51.64|51.34|11
1722538630000|2024-08-01 18:57:10|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|7
1722538650000|2024-08-01 18:57:30|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|6
1722538660000|2024-08-01 18:57:40|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|7
1722538670000|2024-08-01 18:57:50|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|12
1722538680000|2024-08-01 18:58:00|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|15
1722538690000|2024-08-01 18:58:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1722538700000|2024-08-01 18:58:20|51.69|51.39|51.67|51.37|51.7|51.4|51.67|51.37|9
1722538710000|2024-08-01 18:58:30|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|6
1722538720000|2024-08-01 18:58:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|4
1722538730000|2024-08-01 18:58:50|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|8
1722538740000|2024-08-01 18:59:00|51.68|51.38|51.68|51.38|51.69|51.39|51.66|51.36|15
1722538750000|2024-08-01 18:59:10|51.67|51.37|51.64|51.34|51.67|51.37|51.64|51.34|13
1722538760000|2024-08-01 18:59:20|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|5
1722538770000|2024-08-01 18:59:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|5
1722538780000|2024-08-01 18:59:40|51.66|51.36|51.69|51.39|51.69|51.39|51.66|51.36|23
1722538790000|2024-08-01 18:59:50|51.7|51.4|51.69|51.39|51.71|51.41|51.68|51.38|19
1722538800000|2024-08-01 19:00:00|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|8
1722538810000|2024-08-01 19:00:10|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|11
1722538820000|2024-08-01 19:00:20|51.67|51.37|51.66|51.36|51.67|51.37|51.63|51.33|7
1722538830000|2024-08-01 19:00:30|51.65|51.35|51.65|51.35|51.66|51.36|51.61|51.31|15
1722538840000|2024-08-01 19:00:40|51.66|51.36|51.69|51.39|51.7|51.4|51.65|51.35|12
1722538850000|2024-08-01 19:00:50|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|5
1722538860000|2024-08-01 19:01:00|51.69|51.39|51.71|51.41|51.72|51.42|51.68|51.38|7
1722538870000|2024-08-01 19:01:10|51.7|51.4|51.63|51.33|51.7|51.4|51.63|51.33|14
1722538880000|2024-08-01 19:01:20|51.64|51.34|51.63|51.33|51.65|51.35|51.59|51.29|19
1722538890000|2024-08-01 19:01:30|51.62|51.32|51.64|51.34|51.65|51.35|51.61|51.31|14
1722538900000|2024-08-01 19:01:40|51.65|51.35|51.63|51.33|51.65|51.35|51.62|51.32|13
1722538910000|2024-08-01 19:01:50|51.62|51.32|51.62|51.32|51.63|51.33|51.61|51.31|7
1722538920000|2024-08-01 19:02:00|51.63|51.33|51.61|51.31|51.64|51.34|51.6|51.3|7
1722538930000|2024-08-01 19:02:10|51.62|51.32|51.61|51.31|51.63|51.33|51.6|51.3|14
1722538940000|2024-08-01 19:02:20|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|16
1722538950000|2024-08-01 19:02:30|51.61|51.31|51.61|51.31|51.64|51.34|51.6|51.3|18
1722538960000|2024-08-01 19:02:40|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|10
1722538970000|2024-08-01 19:02:50|51.59|51.29|51.6|51.3|51.61|51.31|51.57|51.27|13
1722538980000|2024-08-01 19:03:00|51.59|51.29|51.58|51.28|51.6|51.3|51.57|51.27|12
1722538990000|2024-08-01 19:03:10|51.59|51.29|51.58|51.28|51.62|51.32|51.57|51.27|12
1722539000000|2024-08-01 19:03:20|51.57|51.27|51.6|51.3|51.6|51.3|51.57|51.27|12
1722539010000|2024-08-01 19:03:30|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|9
1722539020000|2024-08-01 19:03:40|51.6|51.3|51.64|51.34|51.64|51.34|51.6|51.3|6
1722539030000|2024-08-01 19:03:50|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|6
1722539040000|2024-08-01 19:04:00|51.67|51.37|51.7|51.4|51.7|51.4|51.66|51.36|6
1722539050000|2024-08-01 19:04:10|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|6
1722539060000|2024-08-01 19:04:20|51.69|51.39|51.71|51.41|51.72|51.42|51.69|51.39|7
1722539070000|2024-08-01 19:04:30|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|10
1722539080000|2024-08-01 19:04:40|51.72|51.42|51.71|51.41|51.72|51.42|51.69|51.39|16
1722539090000|2024-08-01 19:04:50|51.7|51.4|51.76|51.46|51.77|51.47|51.7|51.4|13
1722539100000|2024-08-01 19:05:00|51.77|51.47|51.78|51.48|51.8|51.5|51.77|51.47|15
1722539110000|2024-08-01 19:05:10|51.79|51.49|51.82|51.52|51.82|51.52|51.78|51.48|13
1722539120000|2024-08-01 19:05:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1722539130000|2024-08-01 19:05:30|51.81|51.51|51.83|51.53|51.84|51.54|51.81|51.51|10
1722539140000|2024-08-01 19:05:40|51.82|51.52|51.85|51.55|51.86|51.56|51.82|51.52|7
1722539150000|2024-08-01 19:05:50|51.84|51.54|51.84|51.54|51.85|51.55|51.82|51.52|13
1722539160000|2024-08-01 19:06:00|51.83|51.53|51.8|51.5|51.84|51.54|51.8|51.5|11
1722539170000|2024-08-01 19:06:10|51.81|51.51|51.79|51.49|51.82|51.52|51.79|51.49|11
1722539180000|2024-08-01 19:06:20|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|8
1722539190000|2024-08-01 19:06:30|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|9
1722539200000|2024-08-01 19:06:40|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|12
1722539210000|2024-08-01 19:06:50|51.84|51.54|51.87|51.57|51.87|51.57|51.83|51.53|18
1722539220000|2024-08-01 19:07:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|9
1722539230000|2024-08-01 19:07:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|11
1722539240000|2024-08-01 19:07:20|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|13
1722539250000|2024-08-01 19:07:30|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|6
1722539260000|2024-08-01 19:07:40|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|9
1722539270000|2024-08-01 19:07:50|51.91|51.61|51.88|51.58|51.91|51.61|51.87|51.57|11
1722539280000|2024-08-01 19:08:00|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|10
1722539290000|2024-08-01 19:08:10|51.89|51.59|51.85|51.55|51.9|51.6|51.85|51.55|11
1722539300000|2024-08-01 19:08:20|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|15
1722539310000|2024-08-01 19:08:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|4
1722539320000|2024-08-01 19:08:40|51.88|51.58|51.87|51.57|51.89|51.59|51.86|51.56|10
1722539330000|2024-08-01 19:08:50|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|4
1722539340000|2024-08-01 19:09:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1722539350000|2024-08-01 19:09:10|51.9|51.6|51.93|51.63|51.93|51.63|51.9|51.6|10
1722539360000|2024-08-01 19:09:20|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|8
1722539370000|2024-08-01 19:09:30|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1722539380000|2024-08-01 19:09:40|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|7
1722539390000|2024-08-01 19:09:50|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|6
1722539400000|2024-08-01 19:10:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|11
1722539410000|2024-08-01 19:10:10|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|10
1722539420000|2024-08-01 19:10:20|51.84|51.54|51.85|51.55|51.85|51.55|51.82|51.52|7
1722539430000|2024-08-01 19:10:30|51.84|51.54|51.86|51.56|51.87|51.57|51.83|51.53|16
1722539440000|2024-08-01 19:10:40|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|5
1722539450000|2024-08-01 19:10:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1722539460000|2024-08-01 19:11:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|7
1722539470000|2024-08-01 19:11:10|51.86|51.56|51.86|51.56|51.88|51.58|51.86|51.56|13
1722539480000|2024-08-01 19:11:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1722539490000|2024-08-01 19:11:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|5
1722539500000|2024-08-01 19:11:40|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|8
1722539510000|2024-08-01 19:11:50|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|12
1722539520000|2024-08-01 19:12:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1722539530000|2024-08-01 19:12:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1722539540000|2024-08-01 19:12:20|51.93|51.63|51.93|51.63|51.97|51.67|51.91|51.61|19
1722539550000|2024-08-01 19:12:30|51.92|51.62|51.93|51.63|51.95|51.65|51.92|51.62|15
1722539560000|2024-08-01 19:12:40|51.94|51.64|51.95|51.65|51.96|51.66|51.92|51.62|15
1722539570000|2024-08-01 19:12:50|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|9
1722539580000|2024-08-01 19:13:00|51.97|51.67|52|51.7|52.01|51.71|51.97|51.67|6
1722539590000|2024-08-01 19:13:10|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|10
1722539600000|2024-08-01 19:13:20|52|51.7|52|51.7|52.02|51.72|52|51.7|12
1722539610000|2024-08-01 19:13:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|10
1722539620000|2024-08-01 19:13:40|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|4
1722539630000|2024-08-01 19:13:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|10
1722539640000|2024-08-01 19:14:00|51.99|51.69|51.96|51.66|51.99|51.69|51.95|51.65|12
1722539650000|2024-08-01 19:14:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722539660000|2024-08-01 19:14:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1722539670000|2024-08-01 19:14:30|52|51.7|52.02|51.72|52.02|51.72|52|51.7|7
1722539680000|2024-08-01 19:14:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|7
1722539690000|2024-08-01 19:14:50|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|6
1722539700000|2024-08-01 19:15:00|52|51.7|51.97|51.67|52.02|51.72|51.96|51.66|16
1722539710000|2024-08-01 19:15:10|51.96|51.66|51.94|51.64|51.97|51.67|51.93|51.63|14
1722539720000|2024-08-01 19:15:20|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|11
1722539730000|2024-08-01 19:15:30|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|8
1722539740000|2024-08-01 19:15:40|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|6
1722539750000|2024-08-01 19:15:50|51.99|51.69|52.01|51.71|52.02|51.72|51.98|51.68|9
1722539760000|2024-08-01 19:16:00|52|51.7|51.97|51.67|52.01|51.71|51.96|51.66|9
1722539770000|2024-08-01 19:16:10|51.98|51.68|51.92|51.62|51.98|51.68|51.92|51.62|10
1722539780000|2024-08-01 19:16:20|51.94|51.64|51.94|51.64|51.96|51.66|51.93|51.63|12
1722539790000|2024-08-01 19:16:30|51.95|51.65|51.91|51.61|51.95|51.65|51.9|51.6|14
1722539800000|2024-08-01 19:16:40|51.89|51.59|51.9|51.6|51.92|51.62|51.89|51.59|15
1722539810000|2024-08-01 19:16:50|51.89|51.59|51.88|51.58|51.89|51.59|51.86|51.56|17
1722539820000|2024-08-01 19:17:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|18
1722539830000|2024-08-01 19:17:10|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|8
1722539840000|2024-08-01 19:17:20|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|9
1722539850000|2024-08-01 19:17:30|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|18
1722539860000|2024-08-01 19:17:40|51.88|51.58|51.86|51.56|51.9|51.6|51.86|51.56|9
1722539870000|2024-08-01 19:17:50|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|6
1722539880000|2024-08-01 19:18:00|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|10
1722539890000|2024-08-01 19:18:10|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|17
1722539900000|2024-08-01 19:18:20|51.86|51.56|51.9|51.6|51.9|51.6|51.84|51.54|20
1722539910000|2024-08-01 19:18:30|51.94|51.64|51.93|51.63|51.94|51.64|51.9|51.6|15
1722539920000|2024-08-01 19:18:40|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|11
1722539930000|2024-08-01 19:18:50|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|14
1722539940000|2024-08-01 19:19:00|51.96|51.66|51.96|51.66|52.01|51.71|51.95|51.65|19
1722539950000|2024-08-01 19:19:10|51.95|51.65|51.96|51.66|51.98|51.68|51.95|51.65|10
1722539960000|2024-08-01 19:19:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|7
1722539980000|2024-08-01 19:19:40|51.96|51.66|52|51.7|52|51.7|51.96|51.66|5
1722539990000|2024-08-01 19:19:50|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|8
1722540000000|2024-08-01 19:20:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|11
1722540010000|2024-08-01 19:20:10|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|12
1722540020000|2024-08-01 19:20:20|51.94|51.64|51.96|51.66|51.98|51.68|51.94|51.64|10
1722540030000|2024-08-01 19:20:30|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|8
1722540040000|2024-08-01 19:20:40|51.95|51.65|51.98|51.68|51.98|51.68|51.94|51.64|11
1722540050000|2024-08-01 19:20:50|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1722540060000|2024-08-01 19:21:00|51.96|51.66|52.01|51.71|52.02|51.72|51.96|51.66|13
1722540070000|2024-08-01 19:21:10|52.02|51.72|51.98|51.68|52.02|51.72|51.97|51.67|17
1722540080000|2024-08-01 19:21:20|51.99|51.69|52.04|51.74|52.04|51.74|51.99|51.69|7
1722540090000|2024-08-01 19:21:30|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|11
1722540100000|2024-08-01 19:21:40|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|10
1722540110000|2024-08-01 19:21:50|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|6
1722540120000|2024-08-01 19:22:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1722540130000|2024-08-01 19:22:10|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|13
1722540140000|2024-08-01 19:22:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|9
1722540150000|2024-08-01 19:22:30|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|15
1722540160000|2024-08-01 19:22:40|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1722540170000|2024-08-01 19:22:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|10
1722540180000|2024-08-01 19:23:00|52.13|51.83|52.17|51.87|52.18|51.88|52.12|51.82|18
1722540190000|2024-08-01 19:23:10|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|14
1722540200000|2024-08-01 19:23:20|52.16|51.86|52.18|51.88|52.18|51.88|52.15|51.85|6
1722540210000|2024-08-01 19:23:30|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|11
1722540220000|2024-08-01 19:23:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1722540230000|2024-08-01 19:23:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1722540240000|2024-08-01 19:24:00|52.18|51.88|52.23|51.93|52.24|51.94|52.18|51.88|17
1722540250000|2024-08-01 19:24:10|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|16
1722540260000|2024-08-01 19:24:20|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|9
1722540280000|2024-08-01 19:24:40|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|9
1722540290000|2024-08-01 19:24:50|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|11
1722540300000|2024-08-01 19:25:00|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|9
1722540310000|2024-08-01 19:25:10|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|8
1722540320000|2024-08-01 19:25:20|52.26|51.96|52.26|51.96|52.26|51.96|52.23|51.93|13
1722540330000|2024-08-01 19:25:30|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|5
1722540340000|2024-08-01 19:25:40|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|9
1722540350000|2024-08-01 19:25:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|12
1722540360000|2024-08-01 19:26:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722540370000|2024-08-01 19:26:10|52.27|51.97|52.22|51.92|52.27|51.97|52.22|51.92|11
1722540380000|2024-08-01 19:26:20|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|4
1722540390000|2024-08-01 19:26:30|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|15
1722540400000|2024-08-01 19:26:40|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|9
1722540410000|2024-08-01 19:26:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1722540420000|2024-08-01 19:27:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|12
1722540430000|2024-08-01 19:27:10|52.26|51.96|52.18|51.88|52.26|51.96|52.18|51.88|12
1722540440000|2024-08-01 19:27:20|52.19|51.89|52.22|51.92|52.24|51.94|52.18|51.88|12
1722540450000|2024-08-01 19:27:30|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|8
1722540460000|2024-08-01 19:27:40|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|11
1722540470000|2024-08-01 19:27:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1722540480000|2024-08-01 19:28:00|52.2|51.9|52.2|51.9|52.21|51.91|52.18|51.88|16
1722540490000|2024-08-01 19:28:10|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|7
1722540500000|2024-08-01 19:28:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|7
1722540510000|2024-08-01 19:28:30|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1722540520000|2024-08-01 19:28:40|52.19|51.89|52.19|51.89|52.21|51.91|52.19|51.89|13
1722540530000|2024-08-01 19:28:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1722540540000|2024-08-01 19:29:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|14
1722540550000|2024-08-01 19:29:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1722540560000|2024-08-01 19:29:20|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|6
1722540570000|2024-08-01 19:29:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|11
1722540580000|2024-08-01 19:29:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|8
1722540590000|2024-08-01 19:29:50|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|8
1722540600000|2024-08-01 19:30:00|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|13
1722540610000|2024-08-01 19:30:10|52.22|51.92|52.25|51.95|52.26|51.96|52.21|51.91|9
1722540620000|2024-08-01 19:30:20|52.26|51.96|52.27|51.97|52.28|51.98|52.25|51.95|18
1722540630000|2024-08-01 19:30:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1722540640000|2024-08-01 19:30:40|52.29|51.99|52.27|51.97|52.31|52.01|52.26|51.96|13
1722540650000|2024-08-01 19:30:50|52.28|51.98|52.3|52|52.32|52.02|52.27|51.97|17
1722540660000|2024-08-01 19:31:00|52.32|52.02|52.33|52.03|52.34|52.04|52.3|52|13
1722540670000|2024-08-01 19:31:10|52.34|52.04|52.31|52.01|52.34|52.04|52.3|52|21
1722540680000|2024-08-01 19:31:20|52.32|52.02|52.34|52.04|52.34|52.04|52.31|52.01|13
1722540690000|2024-08-01 19:31:30|52.33|52.03|52.33|52.03|52.34|52.04|52.31|52.01|16
1722540700000|2024-08-01 19:31:40|52.32|52.02|52.33|52.03|52.35|52.05|52.32|52.02|14
1722540710000|2024-08-01 19:31:50|52.34|52.04|52.32|52.02|52.34|52.04|52.3|52|17
1722540720000|2024-08-01 19:32:00|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|12
1722540730000|2024-08-01 19:32:10|52.35|52.05|52.3|52|52.35|52.05|52.3|52|14
1722540740000|2024-08-01 19:32:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|13
1722540750000|2024-08-01 19:32:30|52.3|52|52.32|52.02|52.32|52.02|52.29|51.99|10
1722540760000|2024-08-01 19:32:40|52.31|52.01|52.28|51.98|52.32|52.02|52.28|51.98|10
1722540770000|2024-08-01 19:32:50|52.27|51.97|52.27|51.97|52.29|51.99|52.26|51.96|6
1722540780000|2024-08-01 19:33:00|52.28|51.98|52.28|51.98|52.3|52|52.27|51.97|15
1722540790000|2024-08-01 19:33:10|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|12
1722540800000|2024-08-01 19:33:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1722540810000|2024-08-01 19:33:30|52.25|51.95|52.28|51.98|52.29|51.99|52.25|51.95|15
1722540820000|2024-08-01 19:33:40|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1722540830000|2024-08-01 19:33:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|13
1722540840000|2024-08-01 19:34:00|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|8
1722540850000|2024-08-01 19:34:10|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|15
1722540860000|2024-08-01 19:34:20|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|9
1722540870000|2024-08-01 19:34:30|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|12
1722540880000|2024-08-01 19:34:40|52.26|51.96|52.26|51.96|52.28|51.98|52.25|51.95|10
1722540890000|2024-08-01 19:34:50|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|9
1722540900000|2024-08-01 19:35:00|52.25|51.95|52.21|51.91|52.25|51.95|52.2|51.9|8
1722540910000|2024-08-01 19:35:10|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|10
1722540920000|2024-08-01 19:35:20|52.25|51.95|52.29|51.99|52.29|51.99|52.25|51.95|6
1722540930000|2024-08-01 19:35:30|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|8
1722540940000|2024-08-01 19:35:40|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|21
1722540950000|2024-08-01 19:35:50|52.3|52|52.29|51.99|52.32|52.02|52.29|51.99|5
1722540960000|2024-08-01 19:36:00|52.3|52|52.31|52.01|52.32|52.02|52.28|51.98|19
1722540970000|2024-08-01 19:36:10|52.3|52|52.33|52.03|52.33|52.03|52.3|52|20
1722540980000|2024-08-01 19:36:20|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|18
1722540990000|2024-08-01 19:36:30|52.32|52.02|52.29|51.99|52.33|52.03|52.28|51.98|16
1722541000000|2024-08-01 19:36:40|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|6
1722541010000|2024-08-01 19:36:50|52.32|52.02|52.36|52.06|52.37|52.07|52.32|52.02|20
1722541020000|2024-08-01 19:37:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|11
1722541030000|2024-08-01 19:37:10|52.36|52.06|52.35|52.05|52.36|52.06|52.33|52.03|8
1722541040000|2024-08-01 19:37:20|52.36|52.06|52.34|52.04|52.36|52.06|52.32|52.02|19
1722541050000|2024-08-01 19:37:30|52.33|52.03|52.35|52.05|52.36|52.06|52.33|52.03|19
1722541060000|2024-08-01 19:37:40|52.34|52.04|52.33|52.03|52.35|52.05|52.32|52.02|6
1722541070000|2024-08-01 19:37:50|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|11
1722541080000|2024-08-01 19:38:00|52.35|52.05|52.34|52.04|52.35|52.05|52.33|52.03|8
1722541090000|2024-08-01 19:38:10|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|13
1722541100000|2024-08-01 19:38:20|52.35|52.05|52.38|52.08|52.38|52.08|52.35|52.05|6
1722541110000|2024-08-01 19:38:30|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|9
1722541120000|2024-08-01 19:38:40|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|17
1722541130000|2024-08-01 19:38:50|52.34|52.04|52.3|52|52.34|52.04|52.29|51.99|14
1722541140000|2024-08-01 19:39:00|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|15
1722541150000|2024-08-01 19:39:10|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|19
1722541160000|2024-08-01 19:39:20|52.33|52.03|52.28|51.98|52.33|52.03|52.27|51.97|14
1722541170000|2024-08-01 19:39:30|52.27|51.97|52.3|52|52.3|52|52.27|51.97|8
1722541180000|2024-08-01 19:39:40|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1722541190000|2024-08-01 19:39:50|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1722541200000|2024-08-01 19:40:00|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|15
1722541210000|2024-08-01 19:40:10|52.28|51.98|52.22|51.92|52.29|51.99|52.22|51.92|14
1722541220000|2024-08-01 19:40:20|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|15
1722541230000|2024-08-01 19:40:30|52.21|51.91|52.23|51.93|52.25|51.95|52.21|51.91|18
1722541240000|2024-08-01 19:40:40|52.22|51.92|52.23|51.93|52.24|51.94|52.21|51.91|23
1722541250000|2024-08-01 19:40:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|18
1722541260000|2024-08-01 19:41:00|52.23|51.93|52.24|51.94|52.26|51.96|52.22|51.92|19
1722541270000|2024-08-01 19:41:10|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|14
1722541280000|2024-08-01 19:41:20|52.23|51.93|52.23|51.93|52.23|51.93|52.2|51.9|14
1722541290000|2024-08-01 19:41:30|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|12
1722541300000|2024-08-01 19:41:40|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|13
1722541310000|2024-08-01 19:41:50|52.23|51.93|52.23|51.93|52.26|51.96|52.22|51.92|23
1722541320000|2024-08-01 19:42:00|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|24
1722541330000|2024-08-01 19:42:10|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|17
1722541340000|2024-08-01 19:42:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|18
1722541350000|2024-08-01 19:42:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1722541360000|2024-08-01 19:42:40|52.23|51.93|52.21|51.91|52.23|51.93|52.2|51.9|9
1722541370000|2024-08-01 19:42:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722541380000|2024-08-01 19:43:00|52.2|51.9|52.22|51.92|52.24|51.94|52.2|51.9|21
1722541390000|2024-08-01 19:43:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1722541400000|2024-08-01 19:43:20|52.21|51.91|52.19|51.89|52.22|51.92|52.19|51.89|13
1722541410000|2024-08-01 19:43:30|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|17
1722541420000|2024-08-01 19:43:40|52.19|51.89|52.22|51.92|52.22|51.92|52.18|51.88|10
1722541430000|2024-08-01 19:43:50|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1722541440000|2024-08-01 19:44:00|52.21|51.91|52.23|51.93|52.25|51.95|52.21|51.91|6
1722541450000|2024-08-01 19:44:10|52.24|51.94|52.23|51.93|52.24|51.94|52.22|51.92|8
1722541460000|2024-08-01 19:44:20|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|10
1722541470000|2024-08-01 19:44:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722541480000|2024-08-01 19:44:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1722541490000|2024-08-01 19:44:50|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|12
1722541500000|2024-08-01 19:45:00|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|11
1722541510000|2024-08-01 19:45:10|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|9
1722541520000|2024-08-01 19:45:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|11
1722541530000|2024-08-01 19:45:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|12
1722541540000|2024-08-01 19:45:40|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|9
1722541550000|2024-08-01 19:45:50|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|15
1722541560000|2024-08-01 19:46:00|52.18|51.88|52.19|51.89|52.2|51.9|52.16|51.86|21
1722541570000|2024-08-01 19:46:10|52.2|51.9|52.2|51.9|52.21|51.91|52.18|51.88|22
1722541580000|2024-08-01 19:46:20|52.21|51.91|52.19|51.89|52.21|51.91|52.18|51.88|26
1722541590000|2024-08-01 19:46:30|52.18|51.88|52.2|51.9|52.21|51.91|52.18|51.88|15
1722541600000|2024-08-01 19:46:40|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|15
1722541610000|2024-08-01 19:46:50|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|17
1722541620000|2024-08-01 19:47:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|19
1722541630000|2024-08-01 19:47:10|52.2|51.9|52.21|51.91|52.22|51.92|52.19|51.89|18
1722541640000|2024-08-01 19:47:20|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|16
1722541650000|2024-08-01 19:47:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|16
1722541660000|2024-08-01 19:47:40|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|9
1722541670000|2024-08-01 19:47:50|52.23|51.93|52.25|51.95|52.26|51.96|52.22|51.92|16
1722541680000|2024-08-01 19:48:00|52.26|51.96|52.23|51.93|52.26|51.96|52.23|51.93|8
1722541690000|2024-08-01 19:48:10|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|9
1722541700000|2024-08-01 19:48:20|52.25|51.95|52.26|51.96|52.26|51.96|52.21|51.91|15
1722541710000|2024-08-01 19:48:30|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1722541720000|2024-08-01 19:48:40|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|7
1722541730000|2024-08-01 19:48:50|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|6
1722541740000|2024-08-01 19:49:00|52.27|51.97|52.31|52.01|52.31|52.01|52.27|51.97|11
1722541750000|2024-08-01 19:49:10|52.3|52|52.28|51.98|52.31|52.01|52.28|51.98|10
1722541760000|2024-08-01 19:49:20|52.29|51.99|52.3|52|52.3|52|52.27|51.97|16
1722541770000|2024-08-01 19:49:30|52.29|51.99|52.25|51.95|52.3|52|52.24|51.94|16
1722541780000|2024-08-01 19:49:40|52.26|51.96|52.27|51.97|52.28|51.98|52.24|51.94|17
1722541790000|2024-08-01 19:49:50|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|6
1722541800000|2024-08-01 19:50:00|52.26|51.96|52.27|51.97|52.29|51.99|52.25|51.95|16
1722541810000|2024-08-01 19:50:10|52.25|51.95|52.22|51.92|52.26|51.96|52.2|51.9|18
1722541820000|2024-08-01 19:50:20|52.21|51.91|52.19|51.89|52.23|51.93|52.19|51.89|11
1722541830000|2024-08-01 19:50:30|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|11
1722541840000|2024-08-01 19:50:40|52.2|51.9|52.2|51.9|52.2|51.9|52.18|51.88|8
1722541850000|2024-08-01 19:50:50|52.19|51.89|52.25|51.95|52.25|51.95|52.19|51.89|12
1722541860000|2024-08-01 19:51:00|52.24|51.94|52.26|51.96|52.28|51.98|52.24|51.94|13
1722541870000|2024-08-01 19:51:10|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|7
1722541880000|2024-08-01 19:51:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1722470400000|2024-08-01 00:00:00|58.56|58.26|58.56|58.26|58.57|58.27|58.54|58.24|13
1722470410000|2024-08-01 00:00:10|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722470420000|2024-08-01 00:00:20|58.58|58.28|58.65|58.35|58.65|58.35|58.57|58.27|15
1722470430000|2024-08-01 00:00:30|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|9
1722470440000|2024-08-01 00:00:40|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|8
1722470450000|2024-08-01 00:00:50|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|13
1722470460000|2024-08-01 00:01:00|58.64|58.34|58.65|58.35|58.65|58.35|58.59|58.29|19
1722470470000|2024-08-01 00:01:10|58.64|58.34|58.69|58.39|58.7|58.4|58.64|58.34|16
1722470480000|2024-08-01 00:01:20|58.7|58.4|58.69|58.39|58.71|58.41|58.68|58.38|14
1722470490000|2024-08-01 00:01:30|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|16
1722470500000|2024-08-01 00:01:40|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|22
1722470510000|2024-08-01 00:01:50|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|20
1722470520000|2024-08-01 00:02:00|58.69|58.39|58.7|58.4|58.72|58.42|58.67|58.37|22
1722470530000|2024-08-01 00:02:10|58.71|58.41|58.7|58.4|58.73|58.43|58.7|58.4|22
1722470540000|2024-08-01 00:02:20|58.71|58.41|58.7|58.4|58.72|58.42|58.69|58.39|16
1722470550000|2024-08-01 00:02:30|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|16
1722470560000|2024-08-01 00:02:40|58.69|58.39|58.67|58.37|58.69|58.39|58.65|58.35|11
1722470570000|2024-08-01 00:02:50|58.66|58.36|58.63|58.33|58.66|58.36|58.61|58.31|11
1722470580000|2024-08-01 00:03:00|58.64|58.34|58.68|58.38|58.68|58.38|58.64|58.34|9
1722470590000|2024-08-01 00:03:10|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|4
1722470600000|2024-08-01 00:03:20|58.67|58.37|58.65|58.35|58.67|58.37|58.65|58.35|9
1722470610000|2024-08-01 00:03:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|10
1722470620000|2024-08-01 00:03:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|9
1722470630000|2024-08-01 00:03:50|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|8
1722470640000|2024-08-01 00:04:00|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|9
1722470660000|2024-08-01 00:04:20|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|6
1722470670000|2024-08-01 00:04:30|58.67|58.37|58.66|58.36|58.67|58.37|58.66|58.36|2
1722470680000|2024-08-01 00:04:40|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722470690000|2024-08-01 00:04:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|3
1722470700000|2024-08-01 00:05:00|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|8
1722470710000|2024-08-01 00:05:10|58.68|58.38|58.74|58.44|58.74|58.44|58.67|58.37|6
1722470720000|2024-08-01 00:05:20|58.73|58.43|58.73|58.43|58.73|58.43|58.69|58.39|8
1722470730000|2024-08-01 00:05:30|58.74|58.44|58.77|58.47|58.77|58.47|58.74|58.44|6
1722470740000|2024-08-01 00:05:40|58.78|58.48|58.78|58.48|58.78|58.48|58.77|58.47|9
1722470750000|2024-08-01 00:05:50|58.77|58.47|58.77|58.47|58.77|58.47|58.77|58.47|1
1722470760000|2024-08-01 00:06:00|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|6
1722470770000|2024-08-01 00:06:10|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|2
1722470780000|2024-08-01 00:06:20|58.76|58.46|58.78|58.48|58.79|58.49|58.76|58.46|7
1722470790000|2024-08-01 00:06:30|58.79|58.49|58.8|58.5|58.81|58.51|58.78|58.48|14
1722470800000|2024-08-01 00:06:40|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|7
1722470810000|2024-08-01 00:06:50|58.83|58.53|58.84|58.54|58.84|58.54|58.83|58.53|2
1722470820000|2024-08-01 00:07:00|58.83|58.53|58.82|58.52|58.83|58.53|58.8|58.5|6
1722470830000|2024-08-01 00:07:10|58.83|58.53|58.78|58.48|58.83|58.53|58.78|58.48|12
1722470840000|2024-08-01 00:07:20|58.77|58.47|58.75|58.45|58.78|58.48|58.75|58.45|9
1722470850000|2024-08-01 00:07:30|58.76|58.46|58.76|58.46|58.77|58.47|58.75|58.45|5
1722470870000|2024-08-01 00:07:50|58.75|58.45|58.75|58.45|58.75|58.45|58.75|58.45|1
1722470880000|2024-08-01 00:08:00|58.74|58.44|58.68|58.38|58.74|58.44|58.67|58.37|17
1722470890000|2024-08-01 00:08:10|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722470900000|2024-08-01 00:08:20|58.66|58.36|58.64|58.34|58.67|58.37|58.64|58.34|9
1722470910000|2024-08-01 00:08:30|58.65|58.35|58.73|58.43|58.73|58.43|58.65|58.35|13
1722470920000|2024-08-01 00:08:40|58.74|58.44|58.73|58.43|58.74|58.44|58.73|58.43|2
1722470930000|2024-08-01 00:08:50|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|15
1722470940000|2024-08-01 00:09:00|58.7|58.4|58.75|58.45|58.75|58.45|58.7|58.4|7
1722470950000|2024-08-01 00:09:10|58.76|58.46|58.77|58.47|58.77|58.47|58.75|58.45|6
1722470960000|2024-08-01 00:09:20|58.78|58.48|58.8|58.5|58.81|58.51|58.77|58.47|9
1722470970000|2024-08-01 00:09:30|58.79|58.49|58.81|58.51|58.81|58.51|58.79|58.49|9
1722470980000|2024-08-01 00:09:40|58.8|58.5|58.84|58.54|58.84|58.54|58.8|58.5|4
1722470990000|2024-08-01 00:09:50|58.86|58.56|58.87|58.57|58.87|58.57|58.86|58.56|2
1722471000000|2024-08-01 00:10:00|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|15
1722471010000|2024-08-01 00:10:10|58.87|58.57|58.89|58.59|58.91|58.61|58.87|58.57|9
1722471020000|2024-08-01 00:10:20|58.9|58.6|58.86|58.56|58.91|58.61|58.86|58.56|15
1722471030000|2024-08-01 00:10:30|58.85|58.55|58.85|58.55|58.85|58.55|58.84|58.54|3
1722471040000|2024-08-01 00:10:40|58.84|58.54|58.8|58.5|58.85|58.55|58.79|58.49|8
1722471050000|2024-08-01 00:10:50|58.79|58.49|58.81|58.51|58.82|58.52|58.78|58.48|15
1722471060000|2024-08-01 00:11:00|58.79|58.49|58.78|58.48|58.8|58.5|58.77|58.47|12
1722471070000|2024-08-01 00:11:10|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|10
1722471080000|2024-08-01 00:11:20|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|8
1722471090000|2024-08-01 00:11:30|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|6
1722471100000|2024-08-01 00:11:40|58.75|58.45|58.73|58.43|58.76|58.46|58.72|58.42|11
1722471110000|2024-08-01 00:11:50|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|7
1722471120000|2024-08-01 00:12:00|58.73|58.43|58.72|58.42|58.73|58.43|58.72|58.42|4
1722471130000|2024-08-01 00:12:10|58.7|58.4|58.69|58.39|58.72|58.42|58.68|58.38|15
1722471140000|2024-08-01 00:12:20|58.68|58.38|58.67|58.37|58.68|58.38|58.67|58.37|6
1722471150000|2024-08-01 00:12:30|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1722471160000|2024-08-01 00:12:40|58.67|58.37|58.66|58.36|58.68|58.38|58.66|58.36|8
1722471170000|2024-08-01 00:12:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|5
1722471180000|2024-08-01 00:13:00|58.64|58.34|58.61|58.31|58.64|58.34|58.61|58.31|8
1722471190000|2024-08-01 00:13:10|58.62|58.32|58.62|58.32|58.63|58.33|58.62|58.32|3
1722471200000|2024-08-01 00:13:20|58.61|58.31|58.61|58.31|58.63|58.33|58.59|58.29|11
1722471210000|2024-08-01 00:13:30|58.6|58.3|58.59|58.29|58.6|58.3|58.59|58.29|2
1722471220000|2024-08-01 00:13:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722471230000|2024-08-01 00:13:50|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1722471240000|2024-08-01 00:14:00|58.58|58.28|58.56|58.26|58.59|58.29|58.56|58.26|11
1722471250000|2024-08-01 00:14:10|58.57|58.27|58.57|58.27|58.59|58.29|58.56|58.26|20
1722471260000|2024-08-01 00:14:20|58.58|58.28|58.59|58.29|58.59|58.29|58.57|58.27|10
1722471270000|2024-08-01 00:14:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|6
1722471280000|2024-08-01 00:14:40|58.57|58.27|58.54|58.24|58.58|58.28|58.53|58.23|12
1722471290000|2024-08-01 00:14:50|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|5
1722471300000|2024-08-01 00:15:00|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|7
1722471310000|2024-08-01 00:15:10|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|7
1722471320000|2024-08-01 00:15:20|58.55|58.25|58.53|58.23|58.56|58.26|58.52|58.22|13
1722471330000|2024-08-01 00:15:30|58.54|58.24|58.6|58.3|58.6|58.3|58.54|58.24|8
1722471340000|2024-08-01 00:15:40|58.58|58.28|58.61|58.31|58.62|58.32|58.58|58.28|10
1722471350000|2024-08-01 00:15:50|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|3
1722471360000|2024-08-01 00:16:00|58.66|58.36|58.65|58.35|58.67|58.37|58.64|58.34|12
1722471370000|2024-08-01 00:16:10|58.64|58.34|58.64|58.34|58.64|58.34|58.59|58.29|13
1722471380000|2024-08-01 00:16:20|58.65|58.35|58.69|58.39|58.7|58.4|58.64|58.34|10
1722471390000|2024-08-01 00:16:30|58.7|58.4|58.75|58.45|58.75|58.45|58.7|58.4|15
1722471400000|2024-08-01 00:16:40|58.74|58.44|58.75|58.45|58.77|58.47|58.73|58.43|8
1722471410000|2024-08-01 00:16:50|58.74|58.44|58.72|58.42|58.76|58.46|58.72|58.42|9
1722471420000|2024-08-01 00:17:00|58.71|58.41|58.65|58.35|58.71|58.41|58.64|58.34|15
1722471430000|2024-08-01 00:17:10|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|11
1722471440000|2024-08-01 00:17:20|58.63|58.33|58.62|58.32|58.64|58.34|58.61|58.31|6
1722471450000|2024-08-01 00:17:30|58.64|58.34|58.63|58.33|58.66|58.36|58.63|58.33|8
1722471460000|2024-08-01 00:17:40|58.64|58.34|58.6|58.3|58.65|58.35|58.6|58.3|9
1722471470000|2024-08-01 00:17:50|58.61|58.31|58.63|58.33|58.63|58.33|58.58|58.28|11
1722471480000|2024-08-01 00:18:00|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|8
1722471490000|2024-08-01 00:18:10|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|10
1722471500000|2024-08-01 00:18:20|58.59|58.29|58.58|58.28|58.59|58.29|58.56|58.26|12
1722471510000|2024-08-01 00:18:30|58.59|58.29|58.65|58.35|58.65|58.35|58.59|58.29|12
1722471520000|2024-08-01 00:18:40|58.64|58.34|58.59|58.29|58.65|58.35|58.59|58.29|11
1722471530000|2024-08-01 00:18:50|58.6|58.3|58.58|58.28|58.6|58.3|58.56|58.26|10
1722471540000|2024-08-01 00:19:00|58.59|58.29|58.59|58.29|58.61|58.31|58.59|58.29|8
1722471550000|2024-08-01 00:19:10|58.58|58.28|58.58|58.28|58.6|58.3|58.58|58.28|11
1722471560000|2024-08-01 00:19:20|58.57|58.27|58.62|58.32|58.62|58.32|58.57|58.27|14
1722471570000|2024-08-01 00:19:30|58.61|58.31|58.59|58.29|58.62|58.32|58.58|58.28|11
1722471580000|2024-08-01 00:19:40|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|3
1722471590000|2024-08-01 00:19:50|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|8
1722471600000|2024-08-01 00:20:00|58.6|58.3|58.63|58.33|58.63|58.33|58.6|58.3|3
1722471610000|2024-08-01 00:20:10|58.62|58.32|58.63|58.33|58.63|58.33|58.62|58.32|2
1722471620000|2024-08-01 00:20:20|58.64|58.34|58.65|58.35|58.66|58.36|58.63|58.33|8
1722471630000|2024-08-01 00:20:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1722471640000|2024-08-01 00:20:40|58.65|58.35|58.67|58.37|58.68|58.38|58.65|58.35|7
1722471650000|2024-08-01 00:20:50|58.66|58.36|58.68|58.38|58.69|58.39|58.66|58.36|5
1722471660000|2024-08-01 00:21:00|58.67|58.37|58.68|58.38|58.68|58.38|58.65|58.35|10
1722471670000|2024-08-01 00:21:10|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722471680000|2024-08-01 00:21:20|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|11
1722471690000|2024-08-01 00:21:30|58.68|58.38|58.68|58.38|58.68|58.38|58.66|58.36|13
1722471700000|2024-08-01 00:21:40|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|3
1722471710000|2024-08-01 00:21:50|58.65|58.35|58.66|58.36|58.66|58.36|58.64|58.34|6
1722471720000|2024-08-01 00:22:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|9
1722471730000|2024-08-01 00:22:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|5
1722471740000|2024-08-01 00:22:20|58.65|58.35|58.66|58.36|58.66|58.36|58.65|58.35|2
1722471750000|2024-08-01 00:22:30|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|6
1722471760000|2024-08-01 00:22:40|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|6
1722471770000|2024-08-01 00:22:50|58.65|58.35|58.66|58.36|58.67|58.37|58.65|58.35|6
1722471780000|2024-08-01 00:23:00|58.65|58.35|58.59|58.29|58.65|58.35|58.59|58.29|10
1722471790000|2024-08-01 00:23:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|10
1722471800000|2024-08-01 00:23:20|58.58|58.28|58.63|58.33|58.64|58.34|58.58|58.28|7
1722471810000|2024-08-01 00:23:30|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|9
1722471820000|2024-08-01 00:23:40|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722471830000|2024-08-01 00:23:50|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722471840000|2024-08-01 00:24:00|58.64|58.34|58.64|58.34|58.66|58.36|58.63|58.33|9
1722471850000|2024-08-01 00:24:10|58.63|58.33|58.63|58.33|58.63|58.33|58.63|58.33|1
1722471860000|2024-08-01 00:24:20|58.62|58.32|58.58|58.28|58.62|58.32|58.57|58.27|7
1722471870000|2024-08-01 00:24:30|58.57|58.27|58.6|58.3|58.61|58.31|58.57|58.27|13
1722471880000|2024-08-01 00:24:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|12
1722471890000|2024-08-01 00:24:50|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|8
1722471900000|2024-08-01 00:25:00|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1722471910000|2024-08-01 00:25:10|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|6
1722471920000|2024-08-01 00:25:20|58.58|58.28|58.6|58.3|58.6|58.3|58.58|58.28|7
1722471930000|2024-08-01 00:25:30|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722471940000|2024-08-01 00:25:40|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1722471950000|2024-08-01 00:25:50|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1722471960000|2024-08-01 00:26:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722471970000|2024-08-01 00:26:10|58.54|58.24|58.53|58.23|58.55|58.25|58.52|58.22|6
1722471980000|2024-08-01 00:26:20|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|3
1722471990000|2024-08-01 00:26:30|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|7
1722472000000|2024-08-01 00:26:40|58.46|58.16|58.46|58.16|58.47|58.17|58.45|58.15|5
1722472010000|2024-08-01 00:26:50|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|8
1722472020000|2024-08-01 00:27:00|58.45|58.15|58.44|58.14|58.46|58.16|58.44|58.14|10
1722472030000|2024-08-01 00:27:10|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|9
1722472040000|2024-08-01 00:27:20|58.44|58.14|58.46|58.16|58.48|58.18|58.4|58.1|24
1722472050000|2024-08-01 00:27:30|58.45|58.15|58.45|58.15|58.47|58.17|58.43|58.13|11
1722472060000|2024-08-01 00:27:40|58.44|58.14|58.4|58.1|58.45|58.15|58.39|58.09|18
1722472070000|2024-08-01 00:27:50|58.39|58.09|58.45|58.15|58.46|58.16|58.38|58.08|13
1722472080000|2024-08-01 00:28:00|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|14
1722472090000|2024-08-01 00:28:10|58.44|58.14|58.41|58.11|58.45|58.15|58.4|58.1|11
1722472100000|2024-08-01 00:28:20|58.42|58.12|58.43|58.13|58.44|58.14|58.38|58.08|17
1722472110000|2024-08-01 00:28:30|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|12
1722472120000|2024-08-01 00:28:40|58.44|58.14|58.42|58.12|58.45|58.15|58.42|58.12|9
1722472130000|2024-08-01 00:28:50|58.41|58.11|58.37|58.07|58.41|58.11|58.36|58.06|9
1722472140000|2024-08-01 00:29:00|58.36|58.06|58.33|58.03|58.36|58.06|58.31|58.01|16
1722472150000|2024-08-01 00:29:10|58.32|58.02|58.32|58.02|58.34|58.04|58.32|58.02|13
1722472160000|2024-08-01 00:29:20|58.31|58.01|58.31|58.01|58.33|58.03|58.31|58.01|5
1722472170000|2024-08-01 00:29:30|58.3|58|58.31|58.01|58.32|58.02|58.3|58|4
1722472180000|2024-08-01 00:29:40|58.3|58|58.24|57.94|58.31|58.01|58.23|57.93|13
1722472190000|2024-08-01 00:29:50|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|10
1722472200000|2024-08-01 00:30:00|58.21|57.91|58.22|57.92|58.24|57.94|58.21|57.91|15
1722472210000|2024-08-01 00:30:10|58.21|57.91|58.2|57.9|58.22|57.92|58.2|57.9|8
1722472220000|2024-08-01 00:30:20|58.21|57.91|58.24|57.94|58.24|57.94|58.2|57.9|18
1722472230000|2024-08-01 00:30:30|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|12
1722472240000|2024-08-01 00:30:40|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1722472250000|2024-08-01 00:30:50|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|11
1722472260000|2024-08-01 00:31:00|58.2|57.9|58.12|57.82|58.2|57.9|58.12|57.82|19
1722472270000|2024-08-01 00:31:10|58.13|57.83|58.16|57.86|58.16|57.86|58.12|57.82|16
1722472280000|2024-08-01 00:31:20|58.15|57.85|58.21|57.91|58.22|57.92|58.14|57.84|15
1722472290000|2024-08-01 00:31:30|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|8
1722472300000|2024-08-01 00:31:40|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|9
1722472310000|2024-08-01 00:31:50|58.24|57.94|58.23|57.93|58.25|57.95|58.22|57.92|8
1722472320000|2024-08-01 00:32:00|58.22|57.92|58.24|57.94|58.25|57.95|58.22|57.92|13
1722472330000|2024-08-01 00:32:10|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722472340000|2024-08-01 00:32:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|7
1722472350000|2024-08-01 00:32:30|58.23|57.93|58.25|57.95|58.26|57.96|58.23|57.93|12
1722472360000|2024-08-01 00:32:40|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|14
1722472370000|2024-08-01 00:32:50|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|6
1722472380000|2024-08-01 00:33:00|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|7
1722472390000|2024-08-01 00:33:10|58.23|57.93|58.32|58.02|58.32|58.02|58.23|57.93|9
1722472400000|2024-08-01 00:33:20|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|5
1722472410000|2024-08-01 00:33:30|58.28|57.98|58.26|57.96|58.29|57.99|58.26|57.96|5
1722472420000|2024-08-01 00:33:40|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|12
1722472430000|2024-08-01 00:33:50|58.26|57.96|58.25|57.95|58.26|57.96|58.24|57.94|10
1722472440000|2024-08-01 00:34:00|58.27|57.97|58.34|58.04|58.34|58.04|58.26|57.96|13
1722472450000|2024-08-01 00:34:10|58.33|58.03|58.36|58.06|58.36|58.06|58.33|58.03|12
1722472460000|2024-08-01 00:34:20|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|8
1722472470000|2024-08-01 00:34:30|58.35|58.05|58.38|58.08|58.4|58.1|58.35|58.05|10
1722472480000|2024-08-01 00:34:40|58.39|58.09|58.42|58.12|58.43|58.13|58.38|58.08|13
1722472490000|2024-08-01 00:34:50|58.43|58.13|58.43|58.13|58.43|58.13|58.42|58.12|7
1722472500000|2024-08-01 00:35:00|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|11
1722472510000|2024-08-01 00:35:10|58.44|58.14|58.46|58.16|58.47|58.17|58.44|58.14|7
1722472520000|2024-08-01 00:35:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|10
1722472530000|2024-08-01 00:35:30|58.47|58.17|58.53|58.23|58.54|58.24|58.46|58.16|18
1722472540000|2024-08-01 00:35:40|58.55|58.25|58.55|58.25|58.55|58.25|58.54|58.24|5
1722472550000|2024-08-01 00:35:50|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|7
1722472560000|2024-08-01 00:36:00|58.57|58.27|58.58|58.28|58.58|58.28|58.55|58.25|12
1722472570000|2024-08-01 00:36:10|58.59|58.29|58.58|58.28|58.61|58.31|58.57|58.27|11
1722472580000|2024-08-01 00:36:20|58.59|58.29|58.59|58.29|58.6|58.3|58.58|58.28|9
1722472590000|2024-08-01 00:36:30|58.6|58.3|58.6|58.3|58.62|58.32|58.59|58.29|14
1722472600000|2024-08-01 00:36:40|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|17
1722472610000|2024-08-01 00:36:50|58.63|58.33|58.59|58.29|58.63|58.33|58.59|58.29|17
1722472620000|2024-08-01 00:37:00|58.6|58.3|58.63|58.33|58.63|58.33|58.58|58.28|18
1722472630000|2024-08-01 00:37:10|58.62|58.32|58.64|58.34|58.65|58.35|58.62|58.32|17
1722472640000|2024-08-01 00:37:20|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|11
1722472650000|2024-08-01 00:37:30|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|17
1722472660000|2024-08-01 00:37:40|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|2
1722472670000|2024-08-01 00:37:50|58.65|58.35|58.63|58.33|58.65|58.35|58.63|58.33|7
1722472680000|2024-08-01 00:38:00|58.62|58.32|58.65|58.35|58.65|58.35|58.62|58.32|14
1722472690000|2024-08-01 00:38:10|58.66|58.36|58.67|58.37|58.68|58.38|58.65|58.35|7
1722472700000|2024-08-01 00:38:20|58.68|58.38|58.66|58.36|58.68|58.38|58.65|58.35|15
1722472710000|2024-08-01 00:38:30|58.65|58.35|58.68|58.38|58.68|58.38|58.65|58.35|16
1722472720000|2024-08-01 00:38:40|58.67|58.37|58.65|58.35|58.68|58.38|58.64|58.34|11
1722472730000|2024-08-01 00:38:50|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|7
1722472740000|2024-08-01 00:39:00|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|11
1722472750000|2024-08-01 00:39:10|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|9
1722472760000|2024-08-01 00:39:20|58.69|58.39|58.75|58.45|58.75|58.45|58.69|58.39|6
1722472770000|2024-08-01 00:39:30|58.74|58.44|58.76|58.46|58.77|58.47|58.74|58.44|8
1722472780000|2024-08-01 00:39:40|58.77|58.47|58.75|58.45|58.77|58.47|58.75|58.45|7
1722472790000|2024-08-01 00:39:50|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1722472800000|2024-08-01 00:40:00|58.74|58.44|58.69|58.39|58.74|58.44|58.68|58.38|12
1722472810000|2024-08-01 00:40:10|58.68|58.38|58.73|58.43|58.73|58.43|58.68|58.38|13
1722472830000|2024-08-01 00:40:30|58.74|58.44|58.74|58.44|58.75|58.45|58.74|58.44|5
1722472840000|2024-08-01 00:40:40|58.75|58.45|58.74|58.44|58.75|58.45|58.73|58.43|8
1722472850000|2024-08-01 00:40:50|58.73|58.43|58.72|58.42|58.74|58.44|58.72|58.42|12
1722472860000|2024-08-01 00:41:00|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|4
1722472870000|2024-08-01 00:41:10|58.73|58.43|58.69|58.39|58.73|58.43|58.69|58.39|3
1722472880000|2024-08-01 00:41:20|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|17
1722472890000|2024-08-01 00:41:30|58.69|58.39|58.69|58.39|58.7|58.4|58.68|58.38|13
1722472900000|2024-08-01 00:41:40|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|12
1722472910000|2024-08-01 00:41:50|58.68|58.38|58.67|58.37|58.69|58.39|58.67|58.37|17
1722472920000|2024-08-01 00:42:00|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|12
1722472930000|2024-08-01 00:42:10|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|7
1722472940000|2024-08-01 00:42:20|58.67|58.37|58.68|58.38|58.68|58.38|58.66|58.36|10
1722472950000|2024-08-01 00:42:30|58.67|58.37|58.67|58.37|58.68|58.38|58.67|58.37|13
1722472960000|2024-08-01 00:42:40|58.66|58.36|58.67|58.37|58.68|58.38|58.66|58.36|9
1722472970000|2024-08-01 00:42:50|58.66|58.36|58.65|58.35|58.66|58.36|58.64|58.34|4
1722472980000|2024-08-01 00:43:00|58.64|58.34|58.62|58.32|58.64|58.34|58.6|58.3|15
1722472990000|2024-08-01 00:43:10|58.61|58.31|58.62|58.32|58.62|58.32|58.59|58.29|6
1722473000000|2024-08-01 00:43:20|58.63|58.33|58.61|58.31|58.63|58.33|58.58|58.28|14
1722473010000|2024-08-01 00:43:30|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|11
1722473020000|2024-08-01 00:43:40|58.61|58.31|58.6|58.3|58.62|58.32|58.6|58.3|6
1722473030000|2024-08-01 00:43:50|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|10
1722473040000|2024-08-01 00:44:00|58.59|58.29|58.6|58.3|58.6|58.3|58.57|58.27|12
1722473050000|2024-08-01 00:44:10|58.59|58.29|58.59|58.29|58.59|58.29|58.57|58.27|9
1722473060000|2024-08-01 00:44:20|58.58|58.28|58.56|58.26|58.59|58.29|58.55|58.25|16
1722473070000|2024-08-01 00:44:30|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|9
1722473080000|2024-08-01 00:44:40|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|7
1722473090000|2024-08-01 00:44:50|58.53|58.23|58.55|58.25|58.56|58.26|58.52|58.22|14
1722473100000|2024-08-01 00:45:00|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722473110000|2024-08-01 00:45:10|58.55|58.25|58.54|58.24|58.57|58.27|58.53|58.23|13
1722473120000|2024-08-01 00:45:20|58.55|58.25|58.53|58.23|58.55|58.25|58.51|58.21|13
1722473130000|2024-08-01 00:45:30|58.54|58.24|58.54|58.24|58.56|58.26|58.52|58.22|16
1722473140000|2024-08-01 00:45:40|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|7
1722473150000|2024-08-01 00:45:50|58.54|58.24|58.51|58.21|58.54|58.24|58.5|58.2|13
1722473160000|2024-08-01 00:46:00|58.5|58.2|58.46|58.16|58.51|58.21|58.46|58.16|15
1722473170000|2024-08-01 00:46:10|58.49|58.19|58.45|58.15|58.49|58.19|58.45|58.15|18
1722473180000|2024-08-01 00:46:20|58.44|58.14|58.41|58.11|58.45|58.15|58.41|58.11|17
1722473190000|2024-08-01 00:46:30|58.42|58.12|58.44|58.14|58.45|58.15|58.4|58.1|12
1722473200000|2024-08-01 00:46:40|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|4
1722473210000|2024-08-01 00:46:50|58.43|58.13|58.42|58.12|58.46|58.16|58.42|58.12|12
1722473220000|2024-08-01 00:47:00|58.41|58.11|58.41|58.11|58.41|58.11|58.39|58.09|5
1722473230000|2024-08-01 00:47:10|58.4|58.1|58.41|58.11|58.41|58.11|58.35|58.05|23
1722473240000|2024-08-01 00:47:20|58.4|58.1|58.4|58.1|58.41|58.11|58.35|58.05|27
1722473250000|2024-08-01 00:47:30|58.42|58.12|58.44|58.14|58.44|58.14|58.41|58.11|15
1722473260000|2024-08-01 00:47:40|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|13
1722473270000|2024-08-01 00:47:50|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|9
1722473280000|2024-08-01 00:48:00|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|13
1722473290000|2024-08-01 00:48:10|58.44|58.14|58.46|58.16|58.46|58.16|58.43|58.13|9
1722473300000|2024-08-01 00:48:20|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|9
1722473310000|2024-08-01 00:48:30|58.44|58.14|58.45|58.15|58.46|58.16|58.44|58.14|11
1722473320000|2024-08-01 00:48:40|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|7
1722473330000|2024-08-01 00:48:50|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|10
1722473340000|2024-08-01 00:49:00|58.46|58.16|58.38|58.08|58.47|58.17|58.38|58.08|12
1722473350000|2024-08-01 00:49:10|58.4|58.1|58.43|58.13|58.44|58.14|58.4|58.1|16
1722473360000|2024-08-01 00:49:20|58.42|58.12|58.44|58.14|58.45|58.15|58.42|58.12|13
1722473370000|2024-08-01 00:49:30|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|12
1722473380000|2024-08-01 00:49:40|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|7
1722473390000|2024-08-01 00:49:50|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1722473400000|2024-08-01 00:50:00|58.48|58.18|58.52|58.22|58.52|58.22|58.47|58.17|7
1722473410000|2024-08-01 00:50:10|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|7
1722473420000|2024-08-01 00:50:20|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|8
1722473430000|2024-08-01 00:50:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|9
1722473440000|2024-08-01 00:50:40|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|4
1722473450000|2024-08-01 00:50:50|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|7
1722473460000|2024-08-01 00:51:00|58.54|58.24|58.59|58.29|58.59|58.29|58.54|58.24|9
1722473470000|2024-08-01 00:51:10|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|10
1722473480000|2024-08-01 00:51:20|58.62|58.32|58.66|58.36|58.66|58.36|58.62|58.32|17
1722473490000|2024-08-01 00:51:30|58.67|58.37|58.69|58.39|58.7|58.4|58.66|58.36|14
1722473500000|2024-08-01 00:51:40|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|7
1722473510000|2024-08-01 00:51:50|58.71|58.41|58.74|58.44|58.74|58.44|58.68|58.38|9
1722473520000|2024-08-01 00:52:00|58.73|58.43|58.73|58.43|58.74|58.44|58.71|58.41|14
1722473530000|2024-08-01 00:52:10|58.72|58.42|58.72|58.42|58.72|58.42|58.71|58.41|3
1722473540000|2024-08-01 00:52:20|58.71|58.41|58.72|58.42|58.73|58.43|58.71|58.41|5
1722473550000|2024-08-01 00:52:30|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|4
1722473560000|2024-08-01 00:52:40|58.68|58.38|58.65|58.35|58.69|58.39|58.65|58.35|12
1722473570000|2024-08-01 00:52:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722473580000|2024-08-01 00:53:00|58.64|58.34|58.64|58.34|58.66|58.36|58.64|58.34|9
1722473590000|2024-08-01 00:53:10|58.62|58.32|58.64|58.34|58.64|58.34|58.62|58.32|7
1722473600000|2024-08-01 00:53:20|58.63|58.33|58.63|58.33|58.65|58.35|58.62|58.32|11
1722473610000|2024-08-01 00:53:30|58.64|58.34|58.63|58.33|58.65|58.35|58.63|58.33|6
1722473620000|2024-08-01 00:53:40|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|5
1722473630000|2024-08-01 00:53:50|58.63|58.33|58.66|58.36|58.67|58.37|58.63|58.33|5
1722473640000|2024-08-01 00:54:00|58.65|58.35|58.65|58.35|58.67|58.37|58.65|58.35|9
1722473650000|2024-08-01 00:54:10|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1722473660000|2024-08-01 00:54:20|58.65|58.35|58.66|58.36|58.67|58.37|58.64|58.34|10
1722473670000|2024-08-01 00:54:30|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|6
1722473680000|2024-08-01 00:54:40|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722473690000|2024-08-01 00:54:50|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|4
1722473700000|2024-08-01 00:55:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|2
1722473710000|2024-08-01 00:55:10|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|2
1722473720000|2024-08-01 00:55:20|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1722473730000|2024-08-01 00:55:30|58.65|58.35|58.65|58.35|58.66|58.36|58.65|58.35|5
1722473740000|2024-08-01 00:55:40|58.66|58.36|58.65|58.35|58.66|58.36|58.65|58.35|2
1722473750000|2024-08-01 00:55:50|58.64|58.34|58.64|58.34|58.64|58.34|58.64|58.34|1
1722473760000|2024-08-01 00:56:00|58.63|58.33|58.63|58.33|58.63|58.33|58.61|58.31|5
1722473770000|2024-08-01 00:56:10|58.62|58.32|58.62|58.32|58.62|58.32|58.62|58.32|1
1722473780000|2024-08-01 00:56:20|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|3
1722473790000|2024-08-01 00:56:30|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|8
1722473800000|2024-08-01 00:56:40|58.64|58.34|58.64|58.34|58.65|58.35|58.63|58.33|5
1722473810000|2024-08-01 00:56:50|58.65|58.35|58.65|58.35|58.66|58.36|58.64|58.34|5
1722473820000|2024-08-01 00:57:00|58.64|58.34|58.65|58.35|58.65|58.35|58.64|58.34|4
1722473830000|2024-08-01 00:57:10|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|4
1722473840000|2024-08-01 00:57:20|58.68|58.38|58.69|58.39|58.69|58.39|58.67|58.37|4
1722473850000|2024-08-01 00:57:30|58.7|58.4|58.72|58.42|58.72|58.42|58.69|58.39|5
1722473860000|2024-08-01 00:57:40|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1722473870000|2024-08-01 00:57:50|58.72|58.42|58.74|58.44|58.75|58.45|58.72|58.42|17
1722473880000|2024-08-01 00:58:00|58.73|58.43|58.78|58.48|58.78|58.48|58.73|58.43|14
1722473890000|2024-08-01 00:58:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|9
1722473900000|2024-08-01 00:58:20|58.78|58.48|58.77|58.47|58.78|58.48|58.77|58.47|4
1722473910000|2024-08-01 00:58:30|58.76|58.46|58.79|58.49|58.79|58.49|58.76|58.46|12
1722473920000|2024-08-01 00:58:40|58.78|58.48|58.78|58.48|58.79|58.49|58.78|58.48|3
1722473930000|2024-08-01 00:58:50|58.79|58.49|58.76|58.46|58.79|58.49|58.75|58.45|10
1722473940000|2024-08-01 00:59:00|58.75|58.45|58.77|58.47|58.77|58.47|58.75|58.45|14
1722473950000|2024-08-01 00:59:10|58.76|58.46|58.77|58.47|58.77|58.47|58.76|58.46|2
1722473960000|2024-08-01 00:59:20|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|2
1722473970000|2024-08-01 00:59:30|58.8|58.5|58.82|58.52|58.83|58.53|58.79|58.49|8
1722473980000|2024-08-01 00:59:40|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|6
1722473990000|2024-08-01 00:59:50|58.83|58.53|58.82|58.52|58.83|58.53|58.82|58.52|2
1722474000000|2024-08-01 01:00:00|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474010000|2024-08-01 01:00:10|58.77|58.47|58.78|58.48|58.78|58.48|58.76|58.46|8
1722474020000|2024-08-01 01:00:20|58.79|58.49|58.83|58.53|58.84|58.54|58.78|58.48|9
1722474030000|2024-08-01 01:00:30|58.84|58.54|58.79|58.49|58.84|58.54|58.78|58.48|9
1722474040000|2024-08-01 01:00:40|58.78|58.48|58.79|58.49|58.79|58.49|58.78|58.48|12
1722474050000|2024-08-01 01:00:50|58.78|58.48|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474060000|2024-08-01 01:01:00|58.79|58.49|58.78|58.48|58.79|58.49|58.77|58.47|15
1722474070000|2024-08-01 01:01:10|58.77|58.47|58.75|58.45|58.78|58.48|58.74|58.44|19
1722474080000|2024-08-01 01:01:20|58.77|58.47|58.76|58.46|58.77|58.47|58.75|58.45|14
1722474090000|2024-08-01 01:01:30|58.75|58.45|58.73|58.43|58.76|58.46|58.72|58.42|13
1722474100000|2024-08-01 01:01:40|58.74|58.44|58.78|58.48|58.78|58.48|58.73|58.43|9
1722474110000|2024-08-01 01:01:50|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|10
1722474120000|2024-08-01 01:02:00|58.77|58.47|58.82|58.52|58.82|58.52|58.77|58.47|20
1722474130000|2024-08-01 01:02:10|58.79|58.49|58.79|58.49|58.79|58.49|58.77|58.47|20
1722474140000|2024-08-01 01:02:20|58.78|58.48|58.8|58.5|58.8|58.5|58.77|58.47|8
1722474150000|2024-08-01 01:02:30|58.81|58.51|58.83|58.53|58.84|58.54|58.81|58.51|10
1722474160000|2024-08-01 01:02:40|58.84|58.54|58.84|58.54|58.84|58.54|58.83|58.53|11
1722474170000|2024-08-01 01:02:50|58.83|58.53|58.84|58.54|58.84|58.54|58.82|58.52|9
1722474180000|2024-08-01 01:03:00|58.85|58.55|58.85|58.55|58.85|58.55|58.83|58.53|7
1722474190000|2024-08-01 01:03:10|58.84|58.54|58.84|58.54|58.85|58.55|58.84|58.54|13
1722474200000|2024-08-01 01:03:20|58.85|58.55|58.87|58.57|58.87|58.57|58.84|58.54|11
1722474210000|2024-08-01 01:03:30|58.86|58.56|58.89|58.59|58.89|58.59|58.86|58.56|10
1722474220000|2024-08-01 01:03:40|58.9|58.6|58.9|58.6|58.9|58.6|58.9|58.6|1
1722474230000|2024-08-01 01:03:50|58.89|58.59|58.94|58.64|58.94|58.64|58.89|58.59|19
1722474240000|2024-08-01 01:04:00|58.93|58.63|58.9|58.6|58.93|58.63|58.89|58.59|19
1722474250000|2024-08-01 01:04:10|58.89|58.59|58.87|58.57|58.9|58.6|58.87|58.57|12
1722474260000|2024-08-01 01:04:20|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|17
1722474270000|2024-08-01 01:04:30|58.87|58.57|58.85|58.55|58.87|58.57|58.85|58.55|7
1722474280000|2024-08-01 01:04:40|58.86|58.56|58.84|58.54|58.86|58.56|58.84|58.54|5
1722474290000|2024-08-01 01:04:50|58.83|58.53|58.78|58.48|58.84|58.54|58.78|58.48|19
1722474300000|2024-08-01 01:05:00|58.79|58.49|58.75|58.45|58.79|58.49|58.74|58.44|17
1722474310000|2024-08-01 01:05:10|58.76|58.46|58.74|58.44|58.76|58.46|58.72|58.42|19
1722474320000|2024-08-01 01:05:20|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|10
1722474330000|2024-08-01 01:05:30|58.73|58.43|58.73|58.43|58.75|58.45|58.73|58.43|11
1722474340000|2024-08-01 01:05:40|58.72|58.42|58.68|58.38|58.72|58.42|58.67|58.37|7
1722474350000|2024-08-01 01:05:50|58.67|58.37|58.71|58.41|58.71|58.41|58.67|58.37|19
1722474360000|2024-08-01 01:06:00|58.72|58.42|58.69|58.39|58.73|58.43|58.68|58.38|15
1722474370000|2024-08-01 01:06:10|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|19
1722474380000|2024-08-01 01:06:20|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|19
1722474390000|2024-08-01 01:06:30|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|20
1722474400000|2024-08-01 01:06:40|58.6|58.3|58.58|58.28|58.63|58.33|58.58|58.28|16
1722474410000|2024-08-01 01:06:50|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|14
1722474420000|2024-08-01 01:07:00|58.57|58.27|58.54|58.24|58.58|58.28|58.54|58.24|14
1722474430000|2024-08-01 01:07:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722474440000|2024-08-01 01:07:20|58.53|58.23|58.55|58.25|58.55|58.25|58.53|58.23|15
1722474450000|2024-08-01 01:07:30|58.54|58.24|58.53|58.23|58.55|58.25|58.53|58.23|12
1722474460000|2024-08-01 01:07:40|58.54|58.24|58.56|58.26|58.56|58.26|58.53|58.23|13
1722474470000|2024-08-01 01:07:50|58.55|58.25|58.54|58.24|58.56|58.26|58.54|58.24|12
1722474480000|2024-08-01 01:08:00|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|8
1722474490000|2024-08-01 01:08:10|58.53|58.23|58.48|58.18|58.54|58.24|58.48|58.18|7
1722474500000|2024-08-01 01:08:20|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|19
1722474510000|2024-08-01 01:08:30|58.43|58.13|58.44|58.14|58.45|58.15|58.42|58.12|13
1722474520000|2024-08-01 01:08:40|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|9
1722474530000|2024-08-01 01:08:50|58.42|58.12|58.41|58.11|58.42|58.12|58.39|58.09|12
1722474540000|2024-08-01 01:09:00|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|9
1722474550000|2024-08-01 01:09:10|58.39|58.09|58.41|58.11|58.43|58.13|58.39|58.09|9
1722474560000|2024-08-01 01:09:20|58.42|58.12|58.39|58.09|58.43|58.13|58.38|58.08|12
1722474570000|2024-08-01 01:09:30|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|6
1722474580000|2024-08-01 01:09:40|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|9
1722474590000|2024-08-01 01:09:50|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1722474600000|2024-08-01 01:10:00|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1722474610000|2024-08-01 01:10:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|15
1722474620000|2024-08-01 01:10:20|58.35|58.05|58.39|58.09|58.4|58.1|58.35|58.05|16
1722474630000|2024-08-01 01:10:30|58.4|58.1|58.36|58.06|58.4|58.1|58.35|58.05|18
1722474640000|2024-08-01 01:10:40|58.35|58.05|58.33|58.03|58.37|58.07|58.33|58.03|19
1722474650000|2024-08-01 01:10:50|58.35|58.05|58.35|58.05|58.37|58.07|58.34|58.04|26
1722474660000|2024-08-01 01:11:00|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|22
1722474670000|2024-08-01 01:11:10|58.38|58.08|58.44|58.14|58.45|58.15|58.38|58.08|11
1722474680000|2024-08-01 01:11:20|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|16
1722474690000|2024-08-01 01:11:30|58.44|58.14|58.46|58.16|58.46|58.16|58.44|58.14|9
1722474700000|2024-08-01 01:11:40|58.45|58.15|58.47|58.17|58.48|58.18|58.45|58.15|11
1722474710000|2024-08-01 01:11:50|58.46|58.16|58.54|58.24|58.54|58.24|58.46|58.16|8
1722474720000|2024-08-01 01:12:00|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|14
1722474730000|2024-08-01 01:12:10|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|14
1722474740000|2024-08-01 01:12:20|58.56|58.26|58.58|58.28|58.58|58.28|58.56|58.26|11
1722474750000|2024-08-01 01:12:30|58.57|58.27|58.57|58.27|58.58|58.28|58.55|58.25|15
1722474760000|2024-08-01 01:12:40|58.56|58.26|58.56|58.26|58.58|58.28|58.56|58.26|10
1722474770000|2024-08-01 01:12:50|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|6
1722474780000|2024-08-01 01:13:00|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|8
1722474790000|2024-08-01 01:13:10|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|9
1722474800000|2024-08-01 01:13:20|58.56|58.26|58.48|58.18|58.56|58.26|58.47|58.17|13
1722474810000|2024-08-01 01:13:30|58.47|58.17|58.44|58.14|58.47|58.17|58.44|58.14|8
1722474820000|2024-08-01 01:13:40|58.45|58.15|58.45|58.15|58.47|58.17|58.44|58.14|8
1722474830000|2024-08-01 01:13:50|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|6
1722474840000|2024-08-01 01:14:00|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|4
1722474850000|2024-08-01 01:14:10|58.46|58.16|58.46|58.16|58.46|58.16|58.44|58.14|9
1722474860000|2024-08-01 01:14:20|58.47|58.17|58.49|58.19|58.49|58.19|58.46|58.16|5
1722474870000|2024-08-01 01:14:30|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|12
1722474880000|2024-08-01 01:14:40|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|9
1722474890000|2024-08-01 01:14:50|58.46|58.16|58.45|58.15|58.46|58.16|58.44|58.14|8
1722474900000|2024-08-01 01:15:00|58.46|58.16|58.44|58.14|58.47|58.17|58.44|58.14|11
1722474910000|2024-08-01 01:15:10|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|8
1722474920000|2024-08-01 01:15:20|58.45|58.15|58.47|58.17|58.47|58.17|58.45|58.15|13
1722474930000|2024-08-01 01:15:30|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|17
1722474940000|2024-08-01 01:15:40|58.44|58.14|58.45|58.15|58.46|58.16|58.43|58.13|9
1722474950000|2024-08-01 01:15:50|58.47|58.17|58.46|58.16|58.48|58.18|58.46|58.16|13
1722474960000|2024-08-01 01:16:00|58.47|58.17|58.44|58.14|58.47|58.17|58.43|58.13|13
1722474970000|2024-08-01 01:16:10|58.42|58.12|58.4|58.1|58.43|58.13|58.39|58.09|13
1722474980000|2024-08-01 01:16:20|58.39|58.09|58.38|58.08|58.4|58.1|58.36|58.06|20
1722474990000|2024-08-01 01:16:30|58.37|58.07|58.39|58.09|58.39|58.09|58.36|58.06|17
1722475000000|2024-08-01 01:16:40|58.41|58.11|58.43|58.13|58.45|58.15|58.41|58.11|9
1722475010000|2024-08-01 01:16:50|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1722475020000|2024-08-01 01:17:00|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|8
1722475030000|2024-08-01 01:17:10|58.4|58.1|58.4|58.1|58.43|58.13|58.4|58.1|10
1722475040000|2024-08-01 01:17:20|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|11
1722475050000|2024-08-01 01:17:30|58.38|58.08|58.33|58.03|58.38|58.08|58.33|58.03|7
1722475060000|2024-08-01 01:17:40|58.34|58.04|58.36|58.06|58.37|58.07|58.34|58.04|14
1722475070000|2024-08-01 01:17:50|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|9
1722475080000|2024-08-01 01:18:00|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|16
1722475090000|2024-08-01 01:18:10|58.33|58.03|58.35|58.05|58.36|58.06|58.33|58.03|8
1722475100000|2024-08-01 01:18:20|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722475110000|2024-08-01 01:18:30|58.34|58.04|58.33|58.03|58.34|58.04|58.33|58.03|4
1722475120000|2024-08-01 01:18:40|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|4
1722475130000|2024-08-01 01:18:50|58.34|58.04|58.34|58.04|58.35|58.05|58.33|58.03|11
1722475140000|2024-08-01 01:19:00|58.35|58.05|58.38|58.08|58.38|58.08|58.35|58.05|10
1722475150000|2024-08-01 01:19:10|58.37|58.07|58.34|58.04|58.38|58.08|58.34|58.04|14
1722475160000|2024-08-01 01:19:20|58.35|58.05|58.37|58.07|58.38|58.08|58.34|58.04|16
1722475170000|2024-08-01 01:19:30|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|8
1722475180000|2024-08-01 01:19:40|58.36|58.06|58.35|58.05|58.36|58.06|58.34|58.04|8
1722475190000|2024-08-01 01:19:50|58.34|58.04|58.35|58.05|58.35|58.05|58.33|58.03|4
1722475200000|2024-08-01 01:20:00|58.34|58.04|58.34|58.04|58.36|58.06|58.34|58.04|11
1722475210000|2024-08-01 01:20:10|58.33|58.03|58.34|58.04|58.35|58.05|58.32|58.02|6
1722475220000|2024-08-01 01:20:20|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|15
1722475230000|2024-08-01 01:20:30|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|14
1722475240000|2024-08-01 01:20:40|58.38|58.08|58.4|58.1|58.43|58.13|58.36|58.06|20
1722475250000|2024-08-01 01:20:50|58.39|58.09|58.38|58.08|58.4|58.1|58.38|58.08|13
1722475260000|2024-08-01 01:21:00|58.39|58.09|58.38|58.08|58.39|58.09|58.36|58.06|15
1722475270000|2024-08-01 01:21:10|58.37|58.07|58.39|58.09|58.39|58.09|58.37|58.07|11
1722475280000|2024-08-01 01:21:20|58.37|58.07|58.36|58.06|58.39|58.09|58.36|58.06|10
1722475290000|2024-08-01 01:21:30|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|11
1722475300000|2024-08-01 01:21:40|58.35|58.05|58.29|57.99|58.36|58.06|58.28|57.98|14
1722475310000|2024-08-01 01:21:50|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|15
1722475320000|2024-08-01 01:22:00|58.3|58|58.29|57.99|58.34|58.04|58.28|57.98|19
1722475330000|2024-08-01 01:22:10|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|18
1722475340000|2024-08-01 01:22:20|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|14
1722475350000|2024-08-01 01:22:30|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|14
1722475360000|2024-08-01 01:22:40|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|12
1722475370000|2024-08-01 01:22:50|58.27|57.97|58.27|57.97|58.29|57.99|58.26|57.96|17
1722475380000|2024-08-01 01:23:00|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|22
1722475390000|2024-08-01 01:23:10|58.24|57.94|58.25|57.95|58.26|57.96|58.24|57.94|11
1722475400000|2024-08-01 01:23:20|58.26|57.96|58.23|57.93|58.27|57.97|58.23|57.93|11
1722475410000|2024-08-01 01:23:30|58.24|57.94|58.23|57.93|58.25|57.95|58.2|57.9|18
1722475420000|2024-08-01 01:23:40|58.22|57.92|58.25|57.95|58.25|57.95|58.22|57.92|10
1722475430000|2024-08-01 01:23:50|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|8
1722475440000|2024-08-01 01:24:00|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|10
1722475450000|2024-08-01 01:24:10|58.22|57.92|58.2|57.9|58.23|57.93|58.18|57.88|12
1722475460000|2024-08-01 01:24:20|58.18|57.88|58.17|57.87|58.2|57.9|58.16|57.86|16
1722475470000|2024-08-01 01:24:30|58.15|57.85|58.15|57.85|58.17|57.87|58.15|57.85|14
1722475480000|2024-08-01 01:24:40|58.16|57.86|58.16|57.86|58.18|57.88|58.15|57.85|16
1722475490000|2024-08-01 01:24:50|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|12
1722475500000|2024-08-01 01:25:00|58.15|57.85|58.13|57.83|58.16|57.86|58.13|57.83|14
1722475510000|2024-08-01 01:25:10|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|4
1722475520000|2024-08-01 01:25:20|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1722475530000|2024-08-01 01:25:30|58.15|57.85|58.15|57.85|58.15|57.85|58.14|57.84|3
1722475540000|2024-08-01 01:25:40|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1722475550000|2024-08-01 01:25:50|58.17|57.87|58.22|57.92|58.23|57.93|58.17|57.87|14
1722475560000|2024-08-01 01:26:00|58.23|57.93|58.22|57.92|58.26|57.96|58.22|57.92|8
1722475570000|2024-08-01 01:26:10|58.23|57.93|58.24|57.94|58.25|57.95|58.23|57.93|6
1722475580000|2024-08-01 01:26:20|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|8
1722475590000|2024-08-01 01:26:30|58.23|57.93|58.23|57.93|58.23|57.93|58.2|57.9|8
1722475600000|2024-08-01 01:26:40|58.22|57.92|58.18|57.88|58.23|57.93|58.18|57.88|12
1722475610000|2024-08-01 01:26:50|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|7
1722475620000|2024-08-01 01:27:00|58.18|57.88|58.22|57.92|58.22|57.92|58.18|57.88|7
1722475630000|2024-08-01 01:27:10|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1722475640000|2024-08-01 01:27:20|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1722475650000|2024-08-01 01:27:30|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|4
1722475660000|2024-08-01 01:27:40|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|6
1722475670000|2024-08-01 01:27:50|58.28|57.98|58.3|58|58.3|58|58.26|57.96|10
1722475680000|2024-08-01 01:28:00|58.31|58.01|58.35|58.05|58.35|58.05|58.3|58|9
1722475690000|2024-08-01 01:28:10|58.36|58.06|58.39|58.09|58.4|58.1|58.36|58.06|13
1722475700000|2024-08-01 01:28:20|58.4|58.1|58.39|58.09|58.4|58.1|58.37|58.07|12
1722475710000|2024-08-01 01:28:30|58.41|58.11|58.4|58.1|58.42|58.12|58.4|58.1|9
1722475720000|2024-08-01 01:28:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|2
1722475730000|2024-08-01 01:28:50|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|6
1722475740000|2024-08-01 01:29:00|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|8
1722475750000|2024-08-01 01:29:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1722475760000|2024-08-01 01:29:20|58.47|58.17|58.46|58.16|58.47|58.17|58.45|58.15|10
1722475770000|2024-08-01 01:29:30|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|4
1722475780000|2024-08-01 01:29:40|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|4
1722475790000|2024-08-01 01:29:50|58.49|58.19|58.47|58.17|58.49|58.19|58.46|58.16|11
1722475800000|2024-08-01 01:30:00|58.48|58.18|58.44|58.14|58.48|58.18|58.44|58.14|7
1722475810000|2024-08-01 01:30:10|58.45|58.15|58.41|58.11|58.45|58.15|58.37|58.07|19
1722475820000|2024-08-01 01:30:20|58.39|58.09|58.4|58.1|58.41|58.11|58.38|58.08|10
1722475830000|2024-08-01 01:30:30|58.39|58.09|58.4|58.1|58.4|58.1|58.37|58.07|9
1722475840000|2024-08-01 01:30:40|58.39|58.09|58.38|58.08|58.39|58.09|58.37|58.07|4
1722475850000|2024-08-01 01:30:50|58.37|58.07|58.38|58.08|58.38|58.08|58.37|58.07|4
1722475860000|2024-08-01 01:31:00|58.37|58.07|58.35|58.05|58.38|58.08|58.34|58.04|7
1722475870000|2024-08-01 01:31:10|58.34|58.04|58.39|58.09|58.39|58.09|58.34|58.04|12
1722475880000|2024-08-01 01:31:20|58.38|58.08|58.42|58.12|58.42|58.12|58.38|58.08|17
1722475890000|2024-08-01 01:31:30|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|11
1722475900000|2024-08-01 01:31:40|58.37|58.07|58.35|58.05|58.38|58.08|58.35|58.05|17
1722475910000|2024-08-01 01:31:50|58.34|58.04|58.31|58.01|58.34|58.04|58.3|58|5
1722475920000|2024-08-01 01:32:00|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|6
1722475930000|2024-08-01 01:32:10|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1722475940000|2024-08-01 01:32:20|58.33|58.03|58.3|58|58.33|58.03|58.3|58|4
1722475950000|2024-08-01 01:32:30|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|12
1722475960000|2024-08-01 01:32:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|8
1722475970000|2024-08-01 01:32:50|58.29|57.99|58.28|57.98|58.29|57.99|58.27|57.97|6
1722475980000|2024-08-01 01:33:00|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|6
1722475990000|2024-08-01 01:33:10|58.29|57.99|58.3|58|58.3|58|58.28|57.98|4
1722476000000|2024-08-01 01:33:20|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|15
1722476010000|2024-08-01 01:33:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|6
1722476020000|2024-08-01 01:33:40|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|13
1722476030000|2024-08-01 01:33:50|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|6
1722476040000|2024-08-01 01:34:00|58.3|58|58.34|58.04|58.34|58.04|58.3|58|9
1722476050000|2024-08-01 01:34:10|58.33|58.03|58.33|58.03|58.35|58.05|58.32|58.02|11
1722476060000|2024-08-01 01:34:20|58.34|58.04|58.31|58.01|58.34|58.04|58.31|58.01|3
1722476070000|2024-08-01 01:34:30|58.32|58.02|58.3|58|58.32|58.02|58.29|57.99|9
1722476080000|2024-08-01 01:34:40|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|10
1722476090000|2024-08-01 01:34:50|58.26|57.96|58.26|57.96|58.27|57.97|58.23|57.93|13
1722476100000|2024-08-01 01:35:00|58.25|57.95|58.18|57.88|58.25|57.95|58.18|57.88|14
1722476110000|2024-08-01 01:35:10|58.17|57.87|58.15|57.85|58.19|57.89|58.15|57.85|14
1722476120000|2024-08-01 01:35:20|58.14|57.84|58.12|57.82|58.15|57.85|58.11|57.81|8
1722476130000|2024-08-01 01:35:30|58.11|57.81|58.11|57.81|58.11|57.81|58.07|57.77|22
1722476140000|2024-08-01 01:35:40|58.12|57.82|58.07|57.77|58.12|57.82|58.07|57.77|19
1722476150000|2024-08-01 01:35:50|58.08|57.78|57.96|57.66|58.08|57.78|57.96|57.66|27
1722476160000|2024-08-01 01:36:00|57.97|57.67|58.03|57.73|58.03|57.73|57.91|57.61|25
1722476170000|2024-08-01 01:36:10|58.05|57.75|57.93|57.63|58.05|57.75|57.91|57.61|25
1722476180000|2024-08-01 01:36:20|57.95|57.65|57.96|57.66|58|57.7|57.93|57.63|23
1722476190000|2024-08-01 01:36:30|57.95|57.65|57.97|57.67|58.02|57.72|57.94|57.64|25
1722476200000|2024-08-01 01:36:40|57.96|57.66|58|57.7|58|57.7|57.95|57.65|16
1722476210000|2024-08-01 01:36:50|57.99|57.69|58.05|57.75|58.06|57.76|57.99|57.69|22
1722476220000|2024-08-01 01:37:00|58.04|57.74|58.08|57.78|58.08|57.78|58.02|57.72|14
1722476230000|2024-08-01 01:37:10|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|19
1722476240000|2024-08-01 01:37:20|58.12|57.82|58.19|57.89|58.19|57.89|58.12|57.82|17
1722476250000|2024-08-01 01:37:30|58.18|57.88|58.21|57.91|58.21|57.91|58.15|57.85|20
1722476260000|2024-08-01 01:37:40|58.24|57.94|58.2|57.9|58.24|57.94|58.19|57.89|16
1722476270000|2024-08-01 01:37:50|58.21|57.91|58.21|57.91|58.21|57.91|58.16|57.86|15
1722476280000|2024-08-01 01:38:00|58.2|57.9|58.2|57.9|58.21|57.91|58.18|57.88|15
1722476290000|2024-08-01 01:38:10|58.21|57.91|58.19|57.89|58.23|57.93|58.18|57.88|16
1722476300000|2024-08-01 01:38:20|58.2|57.9|58.18|57.88|58.2|57.9|58.16|57.86|13
1722476310000|2024-08-01 01:38:30|58.17|57.87|58.18|57.88|58.2|57.9|58.16|57.86|17
1722476320000|2024-08-01 01:38:40|58.17|57.87|58.18|57.88|58.19|57.89|58.15|57.85|24
1722476330000|2024-08-01 01:38:50|58.17|57.87|58.23|57.93|58.23|57.93|58.16|57.86|17
1722476340000|2024-08-01 01:39:00|58.22|57.92|58.17|57.87|58.23|57.93|58.16|57.86|18
1722476350000|2024-08-01 01:39:10|58.16|57.86|58.14|57.84|58.17|57.87|58.12|57.82|28
1722476360000|2024-08-01 01:39:20|58.16|57.86|58.21|57.91|58.22|57.92|58.15|57.85|16
1722476370000|2024-08-01 01:39:30|58.2|57.9|58.26|57.96|58.26|57.96|58.2|57.9|13
1722476380000|2024-08-01 01:39:40|58.25|57.95|58.22|57.92|58.25|57.95|58.21|57.91|14
1722476390000|2024-08-01 01:39:50|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|12
1722476400000|2024-08-01 01:40:00|58.26|57.96|58.26|57.96|58.27|57.97|58.25|57.95|5
1722476410000|2024-08-01 01:40:10|58.25|57.95|58.28|57.98|58.3|58|58.25|57.95|19
1722476420000|2024-08-01 01:40:20|58.29|57.99|58.31|58.01|58.32|58.02|58.28|57.98|27
1722476430000|2024-08-01 01:40:30|58.3|58|58.4|58.1|58.4|58.1|58.3|58|15
1722476440000|2024-08-01 01:40:40|58.41|58.11|58.48|58.18|58.48|58.18|58.4|58.1|18
1722476450000|2024-08-01 01:40:50|58.5|58.2|58.5|58.2|58.5|58.2|58.48|58.18|13
1722476460000|2024-08-01 01:41:00|58.49|58.19|58.52|58.22|58.55|58.25|58.49|58.19|17
1722476470000|2024-08-01 01:41:10|58.51|58.21|58.57|58.27|58.6|58.3|58.51|58.21|16
1722476480000|2024-08-01 01:41:20|58.58|58.28|58.61|58.31|58.63|58.33|58.57|58.27|19
1722476490000|2024-08-01 01:41:30|58.62|58.32|58.63|58.33|58.64|58.34|58.61|58.31|22
1722476500000|2024-08-01 01:41:40|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|15
1722476510000|2024-08-01 01:41:50|58.63|58.33|58.63|58.33|58.67|58.37|58.62|58.32|23
1722476520000|2024-08-01 01:42:00|58.64|58.34|58.63|58.33|58.66|58.36|58.62|58.32|19
1722476530000|2024-08-01 01:42:10|58.62|58.32|58.62|58.32|58.64|58.34|58.61|58.31|15
1722476540000|2024-08-01 01:42:20|58.61|58.31|58.64|58.34|58.66|58.36|58.61|58.31|13
1722476550000|2024-08-01 01:42:30|58.63|58.33|58.63|58.33|58.65|58.35|58.63|58.33|5
1722476560000|2024-08-01 01:42:40|58.64|58.34|58.66|58.36|58.66|58.36|58.63|58.33|7
1722476570000|2024-08-01 01:42:50|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1722476580000|2024-08-01 01:43:00|58.64|58.34|58.61|58.31|58.64|58.34|58.6|58.3|16
1722476590000|2024-08-01 01:43:10|58.62|58.32|58.65|58.35|58.65|58.35|58.61|58.31|12
1722476600000|2024-08-01 01:43:20|58.66|58.36|58.65|58.35|58.66|58.36|58.61|58.31|15
1722476610000|2024-08-01 01:43:30|58.66|58.36|58.66|58.36|58.66|58.36|58.64|58.34|6
1722476620000|2024-08-01 01:43:40|58.67|58.37|58.67|58.37|58.69|58.39|58.67|58.37|11
1722476630000|2024-08-01 01:43:50|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|5
1722476640000|2024-08-01 01:44:00|58.65|58.35|58.67|58.37|58.67|58.37|58.64|58.34|7
1722476650000|2024-08-01 01:44:10|58.68|58.38|58.68|58.38|58.7|58.4|58.67|58.37|8
1722476660000|2024-08-01 01:44:20|58.67|58.37|58.67|58.37|58.7|58.4|58.67|58.37|18
1722476670000|2024-08-01 01:44:30|58.69|58.39|58.7|58.4|58.72|58.42|58.68|58.38|15
1722476680000|2024-08-01 01:44:40|58.71|58.41|58.78|58.48|58.78|58.48|58.69|58.39|22
1722476690000|2024-08-01 01:44:50|58.77|58.47|58.71|58.41|58.78|58.48|58.7|58.4|15
1722476700000|2024-08-01 01:45:00|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|13
1722476710000|2024-08-01 01:45:10|58.71|58.41|58.67|58.37|58.71|58.41|58.66|58.36|16
1722476720000|2024-08-01 01:45:20|58.66|58.36|58.62|58.32|58.67|58.37|58.61|58.31|17
1722476730000|2024-08-01 01:45:30|58.61|58.31|58.62|58.32|58.64|58.34|58.6|58.3|13
1722476740000|2024-08-01 01:45:40|58.61|58.31|58.59|58.29|58.61|58.31|58.59|58.29|3
1722476750000|2024-08-01 01:45:50|58.6|58.3|58.6|58.3|58.61|58.31|58.59|58.29|13
1722476760000|2024-08-01 01:46:00|58.59|58.29|58.61|58.31|58.62|58.32|58.59|58.29|22
1722476770000|2024-08-01 01:46:10|58.6|58.3|58.6|58.3|58.61|58.31|58.57|58.27|19
1722476780000|2024-08-01 01:46:20|58.58|58.28|58.58|58.28|58.61|58.31|58.58|58.28|18
1722476790000|2024-08-01 01:46:30|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|9
1722476800000|2024-08-01 01:46:40|58.55|58.25|58.58|58.28|58.58|58.28|58.55|58.25|11
1722476810000|2024-08-01 01:46:50|58.57|58.27|58.56|58.26|58.58|58.28|58.55|58.25|10
1722476820000|2024-08-01 01:47:00|58.57|58.27|58.58|58.28|58.58|58.28|58.54|58.24|10
1722476830000|2024-08-01 01:47:10|58.59|58.29|58.55|58.25|58.59|58.29|58.55|58.25|11
1722476840000|2024-08-01 01:47:20|58.54|58.24|58.56|58.26|58.56|58.26|58.54|58.24|11
1722476850000|2024-08-01 01:47:30|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1722476860000|2024-08-01 01:47:40|58.58|58.28|58.58|58.28|58.59|58.29|58.57|58.27|9
1722476870000|2024-08-01 01:47:50|58.57|58.27|58.59|58.29|58.61|58.31|58.57|58.27|15
1722476880000|2024-08-01 01:48:00|58.61|58.31|58.64|58.34|58.65|58.35|58.6|58.3|18
1722476890000|2024-08-01 01:48:10|58.63|58.33|58.61|58.31|58.65|58.35|58.61|58.31|9
1722476900000|2024-08-01 01:48:20|58.6|58.3|58.58|58.28|58.61|58.31|58.57|58.27|12
1722476910000|2024-08-01 01:48:30|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|19
1722476920000|2024-08-01 01:48:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|14
1722476930000|2024-08-01 01:48:50|58.57|58.27|58.55|58.25|58.57|58.27|58.53|58.23|9
1722476940000|2024-08-01 01:49:00|58.56|58.26|58.58|58.28|58.61|58.31|58.55|58.25|20
1722476950000|2024-08-01 01:49:10|58.59|58.29|58.55|58.25|58.61|58.31|58.55|58.25|23
1722476960000|2024-08-01 01:49:20|58.56|58.26|58.55|58.25|58.56|58.26|58.54|58.24|14
1722476970000|2024-08-01 01:49:30|58.54|58.24|58.54|58.24|58.55|58.25|58.54|58.24|3
1722476980000|2024-08-01 01:49:40|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1722476990000|2024-08-01 01:49:50|58.55|58.25|58.56|58.26|58.58|58.28|58.55|58.25|11
1722477000000|2024-08-01 01:50:00|58.55|58.25|58.55|58.25|58.56|58.26|58.54|58.24|15
1722477010000|2024-08-01 01:50:10|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|14
1722477020000|2024-08-01 01:50:20|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|12
1722477030000|2024-08-01 01:50:30|58.59|58.29|58.61|58.31|58.63|58.33|58.59|58.29|15
1722477040000|2024-08-01 01:50:40|58.6|58.3|58.56|58.26|58.6|58.3|58.56|58.26|5
1722477050000|2024-08-01 01:50:50|58.55|58.25|58.5|58.2|58.55|58.25|58.5|58.2|11
1722477060000|2024-08-01 01:51:00|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|12
1722477070000|2024-08-01 01:51:10|58.48|58.18|58.45|58.15|58.49|58.19|58.45|58.15|11
1722477080000|2024-08-01 01:51:20|58.44|58.14|58.44|58.14|58.45|58.15|58.43|58.13|13
1722477090000|2024-08-01 01:51:30|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|4
1722477100000|2024-08-01 01:51:40|58.43|58.13|58.39|58.09|58.44|58.14|58.39|58.09|13
1722477110000|2024-08-01 01:51:50|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|11
1722477120000|2024-08-01 01:52:00|58.39|58.09|58.36|58.06|58.41|58.11|58.36|58.06|24
1722477130000|2024-08-01 01:52:10|58.37|58.07|58.36|58.06|58.37|58.07|58.34|58.04|18
1722477140000|2024-08-01 01:52:20|58.35|58.05|58.37|58.07|58.37|58.07|58.34|58.04|21
1722477150000|2024-08-01 01:52:30|58.36|58.06|58.27|57.97|58.36|58.06|58.27|57.97|14
1722477160000|2024-08-01 01:52:40|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|14
1722477170000|2024-08-01 01:52:50|58.26|57.96|58.29|57.99|58.29|57.99|58.25|57.95|12
1722477180000|2024-08-01 01:53:00|58.28|57.98|58.24|57.94|58.28|57.98|58.24|57.94|12
1722477190000|2024-08-01 01:53:10|58.23|57.93|58.25|57.95|58.25|57.95|58.21|57.91|14
1722477200000|2024-08-01 01:53:20|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|14
1722477210000|2024-08-01 01:53:30|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|19
1722477220000|2024-08-01 01:53:40|58.21|57.91|58.21|57.91|58.22|57.92|58.19|57.89|9
1722477230000|2024-08-01 01:53:50|58.2|57.9|58.21|57.91|58.24|57.94|58.2|57.9|10
1722477240000|2024-08-01 01:54:00|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|19
1722477250000|2024-08-01 01:54:10|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1722477260000|2024-08-01 01:54:20|58.19|57.89|58.17|57.87|58.2|57.9|58.17|57.87|19
1722477270000|2024-08-01 01:54:30|58.18|57.88|58.18|57.88|58.2|57.9|58.17|57.87|13
1722477280000|2024-08-01 01:54:40|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|11
1722477290000|2024-08-01 01:54:50|58.18|57.88|58.18|57.88|58.2|57.9|58.17|57.87|14
1722477300000|2024-08-01 01:55:00|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|11
1722477310000|2024-08-01 01:55:10|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|11
1722477320000|2024-08-01 01:55:20|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|13
1722477330000|2024-08-01 01:55:30|58.19|57.89|58.18|57.88|58.19|57.89|58.16|57.86|16
1722477340000|2024-08-01 01:55:40|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|11
1722477350000|2024-08-01 01:55:50|58.2|57.9|58.16|57.86|58.2|57.9|58.16|57.86|11
1722477360000|2024-08-01 01:56:00|58.14|57.84|58.09|57.79|58.16|57.86|58.09|57.79|15
1722477370000|2024-08-01 01:56:10|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|8
1722477380000|2024-08-01 01:56:20|58.15|57.85|58.12|57.82|58.15|57.85|58.1|57.8|10
1722477390000|2024-08-01 01:56:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1722477400000|2024-08-01 01:56:40|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|6
1722477410000|2024-08-01 01:56:50|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|9
1722477420000|2024-08-01 01:57:00|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|6
1722477430000|2024-08-01 01:57:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|4
1722477440000|2024-08-01 01:57:20|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|6
1722477450000|2024-08-01 01:57:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722477460000|2024-08-01 01:57:40|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722477470000|2024-08-01 01:57:50|58.16|57.86|58.16|57.86|58.17|57.87|58.16|57.86|3
1722477480000|2024-08-01 01:58:00|58.17|57.87|58.15|57.85|58.17|57.87|58.14|57.84|12
1722477490000|2024-08-01 01:58:10|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|4
1722477510000|2024-08-01 01:58:30|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|6
1722477530000|2024-08-01 01:58:50|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|13
1722477540000|2024-08-01 01:59:00|58.12|57.82|58.12|57.82|58.13|57.83|58.1|57.8|11
1722477550000|2024-08-01 01:59:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|7
1722477560000|2024-08-01 01:59:20|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|9
1722477570000|2024-08-01 01:59:30|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|8
1722477580000|2024-08-01 01:59:40|58.13|57.83|58.13|57.83|58.14|57.84|58.12|57.82|8
1722477590000|2024-08-01 01:59:50|58.15|57.85|58.12|57.82|58.15|57.85|58.12|57.82|8
1722477600000|2024-08-01 02:00:00|58.14|57.84|58.13|57.83|58.15|57.85|58.13|57.83|6
1722477610000|2024-08-01 02:00:10|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1722477620000|2024-08-01 02:00:20|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1722477630000|2024-08-01 02:00:30|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|11
1722477640000|2024-08-01 02:00:40|58.14|57.84|58.15|57.85|58.16|57.86|58.14|57.84|12
1722477650000|2024-08-01 02:00:50|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1722477660000|2024-08-01 02:01:00|58.15|57.85|58.1|57.8|58.15|57.85|58.09|57.79|11
1722477670000|2024-08-01 02:01:10|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1722477680000|2024-08-01 02:01:20|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|6
1722477690000|2024-08-01 02:01:30|58.14|57.84|58.14|57.84|58.15|57.85|58.13|57.83|11
1722477700000|2024-08-01 02:01:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|8
1722477710000|2024-08-01 02:01:50|58.13|57.83|58.09|57.79|58.13|57.83|58.08|57.78|5
1722477720000|2024-08-01 02:02:00|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|10
1722477730000|2024-08-01 02:02:10|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|13
1722477740000|2024-08-01 02:02:20|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|4
1722477750000|2024-08-01 02:02:30|58.08|57.78|58.08|57.78|58.1|57.8|58.08|57.78|17
1722477760000|2024-08-01 02:02:40|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|5
1722477770000|2024-08-01 02:02:50|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|11
1722477780000|2024-08-01 02:03:00|58.05|57.75|58.04|57.74|58.05|57.75|58.01|57.71|10
1722477790000|2024-08-01 02:03:10|58.03|57.73|58|57.7|58.05|57.75|57.99|57.69|21
1722477800000|2024-08-01 02:03:20|57.99|57.69|57.97|57.67|58|57.7|57.96|57.66|11
1722477810000|2024-08-01 02:03:30|57.96|57.66|57.95|57.65|57.98|57.68|57.94|57.64|16
1722477820000|2024-08-01 02:03:40|57.94|57.64|57.92|57.62|57.96|57.66|57.91|57.61|17
1722477830000|2024-08-01 02:03:50|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|20
1722477840000|2024-08-01 02:04:00|57.9|57.6|57.86|57.56|57.9|57.6|57.85|57.55|14
1722477850000|2024-08-01 02:04:10|57.85|57.55|57.9|57.6|57.91|57.61|57.84|57.54|19
1722477860000|2024-08-01 02:04:20|57.91|57.61|57.9|57.6|57.94|57.64|57.9|57.6|17
1722477870000|2024-08-01 02:04:30|57.89|57.59|57.87|57.57|57.89|57.59|57.85|57.55|19
1722477880000|2024-08-01 02:04:40|57.86|57.56|57.85|57.55|57.87|57.57|57.8|57.5|18
1722477890000|2024-08-01 02:04:50|57.86|57.56|57.92|57.62|57.92|57.62|57.85|57.55|10
1722477900000|2024-08-01 02:05:00|57.91|57.61|57.89|57.59|57.91|57.61|57.86|57.56|21
1722477910000|2024-08-01 02:05:10|57.9|57.6|57.88|57.58|57.91|57.61|57.87|57.57|23
1722477920000|2024-08-01 02:05:20|57.86|57.56|57.89|57.59|57.9|57.6|57.86|57.56|22
1722477930000|2024-08-01 02:05:30|57.88|57.58|57.83|57.53|57.89|57.59|57.83|57.53|27
1722477940000|2024-08-01 02:05:40|57.84|57.54|57.83|57.53|57.85|57.55|57.79|57.49|14
1722477950000|2024-08-01 02:05:50|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|16
1722477960000|2024-08-01 02:06:00|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|12
1722477970000|2024-08-01 02:06:10|57.78|57.48|57.78|57.48|57.81|57.51|57.78|57.48|14
1722477980000|2024-08-01 02:06:20|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|14
1722477990000|2024-08-01 02:06:30|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|12
1722478000000|2024-08-01 02:06:40|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|9
1722478010000|2024-08-01 02:06:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|14
1722478020000|2024-08-01 02:07:00|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|12
1722478030000|2024-08-01 02:07:10|57.77|57.47|57.85|57.55|57.86|57.56|57.77|57.47|18
1722478040000|2024-08-01 02:07:20|57.86|57.56|57.83|57.53|57.87|57.57|57.83|57.53|21
1722478050000|2024-08-01 02:07:30|57.82|57.52|57.87|57.57|57.87|57.57|57.81|57.51|17
1722478060000|2024-08-01 02:07:40|57.88|57.58|57.94|57.64|57.94|57.64|57.88|57.58|8
1722478070000|2024-08-01 02:07:50|57.93|57.63|57.97|57.67|57.98|57.68|57.93|57.63|13
1722478080000|2024-08-01 02:08:00|57.96|57.66|58|57.7|58.01|57.71|57.95|57.65|20
1722478090000|2024-08-01 02:08:10|57.99|57.69|57.97|57.67|58.01|57.71|57.97|57.67|16
1722478100000|2024-08-01 02:08:20|57.98|57.68|57.96|57.66|58|57.7|57.96|57.66|19
1722478110000|2024-08-01 02:08:30|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|3
1722478120000|2024-08-01 02:08:40|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|16
1722478130000|2024-08-01 02:08:50|57.99|57.69|58.01|57.71|58.02|57.72|57.98|57.68|8
1722478140000|2024-08-01 02:09:00|58|57.7|58.03|57.73|58.03|57.73|58|57.7|7
1722478150000|2024-08-01 02:09:10|58|57.7|57.99|57.69|58|57.7|57.98|57.68|12
1722478160000|2024-08-01 02:09:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|5
1722478190000|2024-08-01 02:09:50|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|8
1722478200000|2024-08-01 02:10:00|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|13
1722478210000|2024-08-01 02:10:10|57.98|57.68|57.99|57.69|57.99|57.69|57.98|57.68|16
1722478220000|2024-08-01 02:10:20|58|57.7|57.98|57.68|58|57.7|57.96|57.66|12
1722478230000|2024-08-01 02:10:30|57.99|57.69|58|57.7|58|57.7|57.98|57.68|13
1722478240000|2024-08-01 02:10:40|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|7
1722478250000|2024-08-01 02:10:50|58.03|57.73|58.1|57.8|58.1|57.8|58.03|57.73|13
1722478260000|2024-08-01 02:11:00|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|9
1722478270000|2024-08-01 02:11:10|58.1|57.8|58.14|57.84|58.14|57.84|58.1|57.8|9
1722478280000|2024-08-01 02:11:20|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|12
1722478290000|2024-08-01 02:11:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1722478300000|2024-08-01 02:11:40|58.16|57.86|58.19|57.89|58.19|57.89|58.15|57.85|6
1722478310000|2024-08-01 02:11:50|58.18|57.88|58.21|57.91|58.21|57.91|58.18|57.88|7
1722478320000|2024-08-01 02:12:00|58.2|57.9|58.21|57.91|58.22|57.92|58.19|57.89|12
1722478330000|2024-08-01 02:12:10|58.22|57.92|58.24|57.94|58.24|57.94|58.21|57.91|11
1722478340000|2024-08-01 02:12:20|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|7
1722478350000|2024-08-01 02:12:30|58.26|57.96|58.28|57.98|58.29|57.99|58.26|57.96|5
1722478360000|2024-08-01 02:12:40|58.29|57.99|58.28|57.98|58.3|58|58.28|57.98|4
1722478370000|2024-08-01 02:12:50|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1722478380000|2024-08-01 02:13:00|58.24|57.94|58.2|57.9|58.24|57.94|58.18|57.88|14
1722478390000|2024-08-01 02:13:10|58.19|57.89|58.21|57.91|58.21|57.91|58.18|57.88|14
1722478400000|2024-08-01 02:13:20|58.2|57.9|58.2|57.9|58.24|57.94|58.2|57.9|8
1722478410000|2024-08-01 02:13:30|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|11
1722478420000|2024-08-01 02:13:40|58.2|57.9|58.21|57.91|58.22|57.92|58.2|57.9|11
1722478430000|2024-08-01 02:13:50|58.22|57.92|58.2|57.9|58.22|57.92|58.2|57.9|7
1722478440000|2024-08-01 02:14:00|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|7
1722478450000|2024-08-01 02:14:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1722478460000|2024-08-01 02:14:20|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|3
1722478470000|2024-08-01 02:14:30|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|5
1722478480000|2024-08-01 02:14:40|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|11
1722478490000|2024-08-01 02:14:50|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|10
1722478500000|2024-08-01 02:15:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|7
1722478510000|2024-08-01 02:15:10|58.08|57.78|58.06|57.76|58.08|57.78|58.04|57.74|15
1722478520000|2024-08-01 02:15:20|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|10
1722478530000|2024-08-01 02:15:30|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|21
1722478540000|2024-08-01 02:15:40|57.96|57.66|57.99|57.69|58.03|57.73|57.95|57.65|23
1722478550000|2024-08-01 02:15:50|57.96|57.66|57.95|57.65|57.99|57.69|57.95|57.65|21
1722478560000|2024-08-01 02:16:00|57.94|57.64|57.94|57.64|58|57.7|57.94|57.64|19
1722478570000|2024-08-01 02:16:10|57.93|57.63|57.96|57.66|57.98|57.68|57.93|57.63|16
1722478580000|2024-08-01 02:16:20|57.95|57.65|57.9|57.6|57.96|57.66|57.9|57.6|21
1722478590000|2024-08-01 02:16:30|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|11
1722478600000|2024-08-01 02:16:40|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|11
1722478610000|2024-08-01 02:16:50|57.89|57.59|57.93|57.63|57.94|57.64|57.89|57.59|13
1722478620000|2024-08-01 02:17:00|57.94|57.64|57.99|57.69|57.99|57.69|57.94|57.64|20
1722478630000|2024-08-01 02:17:10|57.98|57.68|57.96|57.66|57.99|57.69|57.96|57.66|6
1722478640000|2024-08-01 02:17:20|57.97|57.67|57.94|57.64|57.97|57.67|57.93|57.63|20
1722478650000|2024-08-01 02:17:30|57.93|57.63|57.88|57.58|57.93|57.63|57.88|57.58|15
1722478660000|2024-08-01 02:17:40|57.89|57.59|57.95|57.65|57.96|57.66|57.88|57.58|24
1722478670000|2024-08-01 02:17:50|57.96|57.66|57.94|57.64|57.97|57.67|57.93|57.63|18
1722478680000|2024-08-01 02:18:00|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|14
1722478690000|2024-08-01 02:18:10|57.96|57.66|57.96|57.66|57.97|57.67|57.94|57.64|18
1722478700000|2024-08-01 02:18:20|57.95|57.65|57.85|57.55|57.96|57.66|57.85|57.55|18
1722478710000|2024-08-01 02:18:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|9
1722478720000|2024-08-01 02:18:40|57.85|57.55|57.82|57.52|57.86|57.56|57.82|57.52|12
1722478730000|2024-08-01 02:18:50|57.81|57.51|57.79|57.49|57.85|57.55|57.78|57.48|15
1722478740000|2024-08-01 02:19:00|57.78|57.48|57.74|57.44|57.79|57.49|57.74|57.44|11
1722478750000|2024-08-01 02:19:10|57.76|57.46|57.77|57.47|57.77|57.47|57.74|57.44|10
1722478760000|2024-08-01 02:19:20|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1722478770000|2024-08-01 02:19:30|57.75|57.45|57.69|57.39|57.76|57.46|57.69|57.39|11
1722478780000|2024-08-01 02:19:40|57.7|57.4|57.67|57.37|57.72|57.42|57.66|57.36|18
1722478790000|2024-08-01 02:19:50|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|21
1722478800000|2024-08-01 02:20:00|57.71|57.41|57.7|57.4|57.75|57.45|57.7|57.4|21
1722478810000|2024-08-01 02:20:10|57.72|57.42|57.73|57.43|57.74|57.44|57.67|57.37|22
1722478820000|2024-08-01 02:20:20|57.72|57.42|57.72|57.42|57.73|57.43|57.69|57.39|14
1722478830000|2024-08-01 02:20:30|57.73|57.43|57.75|57.45|57.76|57.46|57.71|57.41|20
1722478840000|2024-08-01 02:20:40|57.76|57.46|57.76|57.46|57.76|57.46|57.73|57.43|20
1722478850000|2024-08-01 02:20:50|57.75|57.45|57.82|57.52|57.83|57.53|57.75|57.45|12
1722478860000|2024-08-01 02:21:00|57.83|57.53|57.82|57.52|57.84|57.54|57.8|57.5|11
1722478870000|2024-08-01 02:21:10|57.83|57.53|57.79|57.49|57.83|57.53|57.78|57.48|19
1722478880000|2024-08-01 02:21:20|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|18
1722478890000|2024-08-01 02:21:30|57.75|57.45|57.78|57.48|57.79|57.49|57.75|57.45|9
1722478900000|2024-08-01 02:21:40|57.8|57.5|57.81|57.51|57.82|57.52|57.79|57.49|5
1722478910000|2024-08-01 02:21:50|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1722478920000|2024-08-01 02:22:00|57.81|57.51|57.77|57.47|57.82|57.52|57.77|57.47|6
1722478930000|2024-08-01 02:22:10|57.76|57.46|57.75|57.45|57.76|57.46|57.71|57.41|10
1722478940000|2024-08-01 02:22:20|57.74|57.44|57.74|57.44|57.75|57.45|57.72|57.42|13
1722478950000|2024-08-01 02:22:30|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|19
1722478960000|2024-08-01 02:22:40|57.73|57.43|57.74|57.44|57.75|57.45|57.71|57.41|19
1722478970000|2024-08-01 02:22:50|57.73|57.43|57.69|57.39|57.75|57.45|57.67|57.37|21
1722478980000|2024-08-01 02:23:00|57.68|57.38|57.73|57.43|57.75|57.45|57.68|57.38|18
1722478990000|2024-08-01 02:23:10|57.72|57.42|57.63|57.33|57.75|57.45|57.63|57.33|18
1722479000000|2024-08-01 02:23:20|57.62|57.32|57.62|57.32|57.65|57.35|57.61|57.31|22
1722479010000|2024-08-01 02:23:30|57.61|57.31|57.64|57.34|57.66|57.36|57.61|57.31|20
1722479020000|2024-08-01 02:23:40|57.65|57.35|57.64|57.34|57.66|57.36|57.61|57.31|20
1722479030000|2024-08-01 02:23:50|57.65|57.35|57.56|57.26|57.65|57.35|57.55|57.25|26
1722479040000|2024-08-01 02:24:00|57.55|57.25|57.6|57.3|57.6|57.3|57.54|57.24|18
1722479050000|2024-08-01 02:24:10|57.61|57.31|57.61|57.31|57.63|57.33|57.59|57.29|24
1722479060000|2024-08-01 02:24:20|57.6|57.3|57.58|57.28|57.61|57.31|57.57|57.27|22
1722479070000|2024-08-01 02:24:30|57.57|57.27|57.65|57.35|57.65|57.35|57.57|57.27|25
1722479080000|2024-08-01 02:24:40|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|19
1722479090000|2024-08-01 02:24:50|57.64|57.34|57.68|57.38|57.68|57.38|57.64|57.34|32
1722479100000|2024-08-01 02:25:00|57.67|57.37|57.63|57.33|57.69|57.39|57.63|57.33|13
1722479110000|2024-08-01 02:25:10|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|20
1722479120000|2024-08-01 02:25:20|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|16
1722479130000|2024-08-01 02:25:30|57.63|57.33|57.62|57.32|57.64|57.34|57.6|57.3|22
1722479140000|2024-08-01 02:25:40|57.63|57.33|57.64|57.34|57.65|57.35|57.61|57.31|21
1722479150000|2024-08-01 02:25:50|57.65|57.35|57.67|57.37|57.67|57.37|57.63|57.33|17
1722479160000|2024-08-01 02:26:00|57.68|57.38|57.65|57.35|57.68|57.38|57.64|57.34|11
1722479170000|2024-08-01 02:26:10|57.64|57.34|57.65|57.35|57.66|57.36|57.63|57.33|16
1722479180000|2024-08-01 02:26:20|57.66|57.36|57.71|57.41|57.71|57.41|57.66|57.36|8
1722479190000|2024-08-01 02:26:30|57.69|57.39|57.7|57.4|57.71|57.41|57.67|57.37|17
1722479200000|2024-08-01 02:26:40|57.71|57.41|57.75|57.45|57.75|57.45|57.71|57.41|10
1722479210000|2024-08-01 02:26:50|57.74|57.44|57.78|57.48|57.79|57.49|57.74|57.44|14
1722479220000|2024-08-01 02:27:00|57.77|57.47|57.82|57.52|57.82|57.52|57.77|57.47|16
1722479230000|2024-08-01 02:27:10|57.81|57.51|57.79|57.49|57.83|57.53|57.79|57.49|13
1722479240000|2024-08-01 02:27:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|13
1722479250000|2024-08-01 02:27:30|57.77|57.47|57.77|57.47|57.79|57.49|57.75|57.45|20
1722479260000|2024-08-01 02:27:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|19
1722479270000|2024-08-01 02:27:50|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|17
1722479280000|2024-08-01 02:28:00|57.76|57.46|57.77|57.47|57.77|57.47|57.73|57.43|23
1722479290000|2024-08-01 02:28:10|57.76|57.46|57.79|57.49|57.79|57.49|57.75|57.45|14
1722479300000|2024-08-01 02:28:20|57.78|57.48|57.76|57.46|57.79|57.49|57.76|57.46|17
1722479310000|2024-08-01 02:28:30|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|9
1722479320000|2024-08-01 02:28:40|57.77|57.47|57.74|57.44|57.77|57.47|57.73|57.43|7
1722479330000|2024-08-01 02:28:50|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|11
1722479340000|2024-08-01 02:29:00|57.69|57.39|57.72|57.42|57.73|57.43|57.69|57.39|24
1722479350000|2024-08-01 02:29:10|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|18
1722479360000|2024-08-01 02:29:20|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|12
1722479370000|2024-08-01 02:29:30|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|18
1722479380000|2024-08-01 02:29:40|57.67|57.37|57.67|57.37|57.69|57.39|57.66|57.36|9
1722479390000|2024-08-01 02:29:50|57.66|57.36|57.63|57.33|57.67|57.37|57.63|57.33|6
1722479400000|2024-08-01 02:30:00|57.62|57.32|57.57|57.27|57.64|57.34|57.55|57.25|15
1722479410000|2024-08-01 02:30:10|57.55|57.25|57.49|57.19|57.57|57.27|57.47|57.17|21
1722479420000|2024-08-01 02:30:20|57.46|57.16|57.53|57.23|57.53|57.23|57.44|57.14|27
1722479430000|2024-08-01 02:30:30|57.55|57.25|57.56|57.26|57.57|57.27|57.53|57.23|19
1722479440000|2024-08-01 02:30:40|57.57|57.27|57.56|57.26|57.6|57.3|57.56|57.26|12
1722479450000|2024-08-01 02:30:50|57.54|57.24|57.55|57.25|57.59|57.29|57.54|57.24|20
1722479460000|2024-08-01 02:31:00|57.54|57.24|57.54|57.24|57.56|57.26|57.53|57.23|21
1722479470000|2024-08-01 02:31:10|57.53|57.23|57.55|57.25|57.55|57.25|57.51|57.21|15
1722479480000|2024-08-01 02:31:20|57.56|57.26|57.53|57.23|57.56|57.26|57.51|57.21|15
1722479490000|2024-08-01 02:31:30|57.54|57.24|57.58|57.28|57.59|57.29|57.54|57.24|13
1722479500000|2024-08-01 02:31:40|57.59|57.29|57.69|57.39|57.69|57.39|57.59|57.29|15
1722479510000|2024-08-01 02:31:50|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|19
1722479520000|2024-08-01 02:32:00|57.73|57.43|57.78|57.48|57.78|57.48|57.73|57.43|13
1722479530000|2024-08-01 02:32:10|57.77|57.47|57.8|57.5|57.8|57.5|57.77|57.47|17
1722479540000|2024-08-01 02:32:20|57.81|57.51|57.79|57.49|57.81|57.51|57.77|57.47|21
1722479550000|2024-08-01 02:32:30|57.8|57.5|57.79|57.49|57.8|57.5|57.76|57.46|16
1722479560000|2024-08-01 02:32:40|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|14
1722479570000|2024-08-01 02:32:50|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|14
1722479580000|2024-08-01 02:33:00|57.77|57.47|57.69|57.39|57.78|57.48|57.68|57.38|23
1722479590000|2024-08-01 02:33:10|57.68|57.38|57.72|57.42|57.75|57.45|57.68|57.38|20
1722479600000|2024-08-01 02:33:20|57.73|57.43|57.67|57.37|57.73|57.43|57.67|57.37|18
1722479610000|2024-08-01 02:33:30|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|11
1722479620000|2024-08-01 02:33:40|57.66|57.36|57.7|57.4|57.7|57.4|57.65|57.35|16
1722479630000|2024-08-01 02:33:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|26
1722479640000|2024-08-01 02:34:00|57.68|57.38|57.69|57.39|57.75|57.45|57.68|57.38|21
1722479650000|2024-08-01 02:34:10|57.7|57.4|57.73|57.43|57.74|57.44|57.7|57.4|18
1722479660000|2024-08-01 02:34:20|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|13
1722479670000|2024-08-01 02:34:30|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|11
1722479680000|2024-08-01 02:34:40|57.73|57.43|57.69|57.39|57.73|57.43|57.68|57.38|16
1722479690000|2024-08-01 02:34:50|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|12
1722479700000|2024-08-01 02:35:00|57.68|57.38|57.66|57.36|57.7|57.4|57.65|57.35|12
1722479710000|2024-08-01 02:35:10|57.65|57.35|57.62|57.32|57.65|57.35|57.61|57.31|10
1722479720000|2024-08-01 02:35:20|57.61|57.31|57.6|57.3|57.63|57.33|57.59|57.29|19
1722479730000|2024-08-01 02:35:30|57.61|57.31|57.62|57.32|57.63|57.33|57.6|57.3|19
1722479740000|2024-08-01 02:35:40|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|18
1722479750000|2024-08-01 02:35:50|57.61|57.31|57.64|57.34|57.64|57.34|57.61|57.31|23
1722479760000|2024-08-01 02:36:00|57.63|57.33|57.6|57.3|57.63|57.33|57.59|57.29|11
1722479770000|2024-08-01 02:36:10|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|27
1722479780000|2024-08-01 02:36:20|57.6|57.3|57.6|57.3|57.61|57.31|57.58|57.28|12
1722479790000|2024-08-01 02:36:30|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|13
1722479800000|2024-08-01 02:36:40|57.58|57.28|57.53|57.23|57.59|57.29|57.53|57.23|10
1722479810000|2024-08-01 02:36:50|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|15
1722479820000|2024-08-01 02:37:00|57.56|57.26|57.56|57.26|57.57|57.27|57.54|57.24|18
1722479830000|2024-08-01 02:37:10|57.57|57.27|57.5|57.2|57.57|57.27|57.5|57.2|14
1722479840000|2024-08-01 02:37:20|57.52|57.22|57.5|57.2|57.52|57.22|57.47|57.17|19
1722479850000|2024-08-01 02:37:30|57.51|57.21|57.55|57.25|57.55|57.25|57.5|57.2|24
1722479860000|2024-08-01 02:37:40|57.54|57.24|57.58|57.28|57.58|57.28|57.54|57.24|21
1722479870000|2024-08-01 02:37:50|57.57|57.27|57.59|57.29|57.6|57.3|57.55|57.25|12
1722479880000|2024-08-01 02:38:00|57.6|57.3|57.62|57.32|57.62|57.32|57.58|57.28|19
1722479890000|2024-08-01 02:38:10|57.64|57.34|57.66|57.36|57.66|57.36|57.61|57.31|19
1722479900000|2024-08-01 02:38:20|57.65|57.35|57.65|57.35|57.66|57.36|57.63|57.33|21
1722479910000|2024-08-01 02:38:30|57.66|57.36|57.6|57.3|57.66|57.36|57.59|57.29|9
1722479920000|2024-08-01 02:38:40|57.59|57.29|57.64|57.34|57.64|57.34|57.58|57.28|16
1722479930000|2024-08-01 02:38:50|57.62|57.32|57.61|57.31|57.64|57.34|57.6|57.3|19
1722479940000|2024-08-01 02:39:00|57.59|57.29|57.6|57.3|57.61|57.31|57.58|57.28|19
1722479950000|2024-08-01 02:39:10|57.59|57.29|57.63|57.33|57.66|57.36|57.58|57.28|22
1722479960000|2024-08-01 02:39:20|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|14
1722479970000|2024-08-01 02:39:30|57.66|57.36|57.63|57.33|57.68|57.38|57.63|57.33|23
1722479980000|2024-08-01 02:39:40|57.65|57.35|57.64|57.34|57.65|57.35|57.6|57.3|19
1722479990000|2024-08-01 02:39:50|57.63|57.33|57.64|57.34|57.66|57.36|57.62|57.32|10
1722480000000|2024-08-01 02:40:00|57.63|57.33|57.62|57.32|57.66|57.36|57.61|57.31|17
1722480010000|2024-08-01 02:40:10|57.59|57.29|57.62|57.32|57.64|57.34|57.59|57.29|26
1722480020000|2024-08-01 02:40:20|57.64|57.34|57.64|57.34|57.65|57.35|57.61|57.31|19
1722480030000|2024-08-01 02:40:30|57.62|57.32|57.6|57.3|57.64|57.34|57.58|57.28|27
1722480040000|2024-08-01 02:40:40|57.58|57.28|57.59|57.29|57.61|57.31|57.58|57.28|20
1722480050000|2024-08-01 02:40:50|57.58|57.28|57.61|57.31|57.62|57.32|57.57|57.27|19
1722480060000|2024-08-01 02:41:00|57.62|57.32|57.64|57.34|57.65|57.35|57.61|57.31|15
1722480070000|2024-08-01 02:41:10|57.65|57.35|57.64|57.34|57.65|57.35|57.61|57.31|26
1722480080000|2024-08-01 02:41:20|57.63|57.33|57.64|57.34|57.65|57.35|57.62|57.32|9
1722480090000|2024-08-01 02:41:30|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|17
1722480100000|2024-08-01 02:41:40|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|14
1722480110000|2024-08-01 02:41:50|57.63|57.33|57.65|57.35|57.66|57.36|57.63|57.33|11
1722480120000|2024-08-01 02:42:00|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|12
1722480130000|2024-08-01 02:42:10|57.64|57.34|57.62|57.32|57.64|57.34|57.59|57.29|16
1722480140000|2024-08-01 02:42:20|57.63|57.33|57.6|57.3|57.65|57.35|57.6|57.3|20
1722480150000|2024-08-01 02:42:30|57.61|57.31|57.58|57.28|57.61|57.31|57.57|57.27|15
1722480160000|2024-08-01 02:42:40|57.57|57.27|57.56|57.26|57.57|57.27|57.53|57.23|12
1722480170000|2024-08-01 02:42:50|57.55|57.25|57.55|57.25|57.58|57.28|57.55|57.25|20
1722480180000|2024-08-01 02:43:00|57.56|57.26|57.58|57.28|57.58|57.28|57.52|57.22|18
1722480190000|2024-08-01 02:43:10|57.59|57.29|57.55|57.25|57.59|57.29|57.54|57.24|15
1722480200000|2024-08-01 02:43:20|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|14
1722480210000|2024-08-01 02:43:30|57.57|57.27|57.6|57.3|57.6|57.3|57.56|57.26|23
1722480220000|2024-08-01 02:43:40|57.58|57.28|57.58|57.28|57.59|57.29|57.56|57.26|19
1722480230000|2024-08-01 02:43:50|57.57|57.27|57.55|57.25|57.58|57.28|57.55|57.25|15
1722480240000|2024-08-01 02:44:00|57.57|57.27|57.58|57.28|57.58|57.28|57.55|57.25|14
1722480250000|2024-08-01 02:44:10|57.57|57.27|57.58|57.28|57.6|57.3|57.57|57.27|18
1722480260000|2024-08-01 02:44:20|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|11
1722480270000|2024-08-01 02:44:30|57.58|57.28|57.6|57.3|57.61|57.31|57.58|57.28|14
1722480280000|2024-08-01 02:44:40|57.59|57.29|57.57|57.27|57.59|57.29|57.55|57.25|9
1722480290000|2024-08-01 02:44:50|57.58|57.28|57.54|57.24|57.58|57.28|57.53|57.23|13
1722480300000|2024-08-01 02:45:00|57.55|57.25|57.49|57.19|57.55|57.25|57.49|57.19|12
1722480310000|2024-08-01 02:45:10|57.47|57.17|57.53|57.23|57.54|57.24|57.47|57.17|15
1722480320000|2024-08-01 02:45:20|57.52|57.22|57.49|57.19|57.52|57.22|57.48|57.18|12
1722480330000|2024-08-01 02:45:30|57.48|57.18|57.43|57.13|57.49|57.19|57.41|57.11|14
1722480340000|2024-08-01 02:45:40|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|3
1722480350000|2024-08-01 02:45:50|57.45|57.15|57.47|57.17|57.47|57.17|57.43|57.13|28
1722480360000|2024-08-01 02:46:00|57.46|57.16|57.45|57.15|57.46|57.16|57.42|57.12|16
1722480370000|2024-08-01 02:46:10|57.44|57.14|57.44|57.14|57.44|57.14|57.42|57.12|16
1722480380000|2024-08-01 02:46:20|57.43|57.13|57.39|57.09|57.44|57.14|57.38|57.08|20
1722480390000|2024-08-01 02:46:30|57.38|57.08|57.34|57.04|57.38|57.08|57.33|57.03|18
1722480400000|2024-08-01 02:46:40|57.35|57.05|57.37|57.07|57.37|57.07|57.34|57.04|20
1722480410000|2024-08-01 02:46:50|57.36|57.06|57.36|57.06|57.41|57.11|57.35|57.05|21
1722480420000|2024-08-01 02:47:00|57.35|57.05|57.35|57.05|57.36|57.06|57.33|57.03|11
1722480430000|2024-08-01 02:47:10|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|19
1722480440000|2024-08-01 02:47:20|57.35|57.05|57.34|57.04|57.36|57.06|57.31|57.01|14
1722480450000|2024-08-01 02:47:30|57.33|57.03|57.32|57.02|57.34|57.04|57.3|57|17
1722480460000|2024-08-01 02:47:40|57.33|57.03|57.32|57.02|57.34|57.04|57.3|57|17
1722480470000|2024-08-01 02:47:50|57.31|57.01|57.34|57.04|57.36|57.06|57.31|57.01|23
1722480480000|2024-08-01 02:48:00|57.35|57.05|57.43|57.13|57.43|57.13|57.34|57.04|15
1722480490000|2024-08-01 02:48:10|57.41|57.11|57.43|57.13|57.44|57.14|57.39|57.09|15
1722480500000|2024-08-01 02:48:20|57.42|57.12|57.42|57.12|57.44|57.14|57.41|57.11|15
1722480510000|2024-08-01 02:48:30|57.41|57.11|57.36|57.06|57.41|57.11|57.35|57.05|20
1722480520000|2024-08-01 02:48:40|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|15
1722480530000|2024-08-01 02:48:50|57.36|57.06|57.34|57.04|57.37|57.07|57.33|57.03|16
1722480540000|2024-08-01 02:49:00|57.33|57.03|57.29|56.99|57.33|57.03|57.26|56.96|24
1722480550000|2024-08-01 02:49:10|57.27|56.97|57.33|57.03|57.35|57.05|57.27|56.97|22
1722480560000|2024-08-01 02:49:20|57.34|57.04|57.3|57|57.36|57.06|57.27|56.97|21
1722480570000|2024-08-01 02:49:30|57.29|56.99|57.33|57.03|57.33|57.03|57.28|56.98|23
1722480580000|2024-08-01 02:49:40|57.32|57.02|57.33|57.03|57.35|57.05|57.31|57.01|25
1722480590000|2024-08-01 02:49:50|57.34|57.04|57.35|57.05|57.37|57.07|57.32|57.02|25
1722480600000|2024-08-01 02:50:00|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|22
1722480610000|2024-08-01 02:50:10|57.35|57.05|57.36|57.06|57.37|57.07|57.33|57.03|20
1722480620000|2024-08-01 02:50:20|57.37|57.07|57.33|57.03|57.37|57.07|57.3|57|20
1722480630000|2024-08-01 02:50:30|57.34|57.04|57.34|57.04|57.36|57.06|57.32|57.02|23
1722480640000|2024-08-01 02:50:40|57.36|57.06|57.33|57.03|57.37|57.07|57.33|57.03|26
1722480650000|2024-08-01 02:50:50|57.35|57.05|57.37|57.07|57.37|57.07|57.33|57.03|22
1722480660000|2024-08-01 02:51:00|57.36|57.06|57.37|57.07|57.38|57.08|57.34|57.04|24
1722480670000|2024-08-01 02:51:10|57.34|57.04|57.36|57.06|57.39|57.09|57.34|57.04|26
1722480680000|2024-08-01 02:51:20|57.39|57.09|57.43|57.13|57.43|57.13|57.38|57.08|23
1722480690000|2024-08-01 02:51:30|57.44|57.14|57.41|57.11|57.44|57.14|57.4|57.1|19
1722480700000|2024-08-01 02:51:40|57.4|57.1|57.44|57.14|57.45|57.15|57.4|57.1|23
1722480710000|2024-08-01 02:51:50|57.45|57.15|57.44|57.14|57.46|57.16|57.42|57.12|21
1722480720000|2024-08-01 02:52:00|57.43|57.13|57.48|57.18|57.48|57.18|57.43|57.13|22
1722480730000|2024-08-01 02:52:10|57.47|57.17|57.44|57.14|57.5|57.2|57.44|57.14|19
1722480740000|2024-08-01 02:52:20|57.43|57.13|57.43|57.13|57.45|57.15|57.42|57.12|15
1722480750000|2024-08-01 02:52:30|57.44|57.14|57.42|57.12|57.44|57.14|57.41|57.11|14
1722480760000|2024-08-01 02:52:40|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|17
1722480770000|2024-08-01 02:52:50|57.41|57.11|57.42|57.12|57.43|57.13|57.39|57.09|24
1722480780000|2024-08-01 02:53:00|57.43|57.13|57.42|57.12|57.44|57.14|57.41|57.11|18
1722480790000|2024-08-01 02:53:10|57.44|57.14|57.46|57.16|57.46|57.16|57.43|57.13|21
1722480800000|2024-08-01 02:53:20|57.45|57.15|57.44|57.14|57.46|57.16|57.42|57.12|20
1722480810000|2024-08-01 02:53:30|57.43|57.13|57.45|57.15|57.45|57.15|57.41|57.11|21
1722480820000|2024-08-01 02:53:40|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|15
1722480830000|2024-08-01 02:53:50|57.45|57.15|57.45|57.15|57.46|57.16|57.43|57.13|15
1722480840000|2024-08-01 02:54:00|57.43|57.13|57.45|57.15|57.46|57.16|57.43|57.13|21
1722480850000|2024-08-01 02:54:10|57.46|57.16|57.46|57.16|57.47|57.17|57.43|57.13|25
1722480860000|2024-08-01 02:54:20|57.47|57.17|57.44|57.14|57.47|57.17|57.43|57.13|11
1722480870000|2024-08-01 02:54:30|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|17
1722480880000|2024-08-01 02:54:40|57.46|57.16|57.46|57.16|57.46|57.16|57.44|57.14|5
1722480890000|2024-08-01 02:54:50|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|15
1722480900000|2024-08-01 02:55:00|57.45|57.15|57.37|57.07|57.45|57.15|57.36|57.06|19
1722480910000|2024-08-01 02:55:10|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|15
1722480920000|2024-08-01 02:55:20|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|15
1722480930000|2024-08-01 02:55:30|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|16
1722480940000|2024-08-01 02:55:40|57.35|57.05|57.35|57.05|57.36|57.06|57.33|57.03|12
1722480950000|2024-08-01 02:55:50|57.34|57.04|57.33|57.03|57.36|57.06|57.32|57.02|17
1722480960000|2024-08-01 02:56:00|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|16
1722480970000|2024-08-01 02:56:10|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|20
1722480980000|2024-08-01 02:56:20|57.35|57.05|57.36|57.06|57.36|57.06|57.33|57.03|19
1722480990000|2024-08-01 02:56:30|57.35|57.05|57.37|57.07|57.37|57.07|57.34|57.04|22
1722481000000|2024-08-01 02:56:40|57.36|57.06|57.34|57.04|57.37|57.07|57.32|57.02|16
1722481010000|2024-08-01 02:56:50|57.33|57.03|57.35|57.05|57.37|57.07|57.32|57.02|21
1722481020000|2024-08-01 02:57:00|57.36|57.06|57.43|57.13|57.44|57.14|57.34|57.04|23
1722481030000|2024-08-01 02:57:10|57.44|57.14|57.43|57.13|57.44|57.14|57.42|57.12|18
1722481040000|2024-08-01 02:57:20|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|13
1722481050000|2024-08-01 02:57:30|57.45|57.15|57.46|57.16|57.46|57.16|57.44|57.14|13
1722481060000|2024-08-01 02:57:40|57.44|57.14|57.44|57.14|57.47|57.17|57.44|57.14|14
1722481070000|2024-08-01 02:57:50|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|14
1722481080000|2024-08-01 02:58:00|57.45|57.15|57.41|57.11|57.45|57.15|57.38|57.08|13
1722481090000|2024-08-01 02:58:10|57.39|57.09|57.42|57.12|57.43|57.13|57.38|57.08|15
1722481100000|2024-08-01 02:58:20|57.41|57.11|57.45|57.15|57.45|57.15|57.41|57.11|13
1722481110000|2024-08-01 02:58:30|57.44|57.14|57.44|57.14|57.45|57.15|57.41|57.11|19
1722481120000|2024-08-01 02:58:40|57.43|57.13|57.41|57.11|57.44|57.14|57.39|57.09|12
1722481130000|2024-08-01 02:58:50|57.39|57.09|57.43|57.13|57.43|57.13|57.39|57.09|16
1722481140000|2024-08-01 02:59:00|57.42|57.12|57.41|57.11|57.44|57.14|57.39|57.09|15
1722481150000|2024-08-01 02:59:10|57.4|57.1|57.42|57.12|57.42|57.12|57.39|57.09|15
1722481160000|2024-08-01 02:59:20|57.43|57.13|57.44|57.14|57.45|57.15|57.42|57.12|20
1722481170000|2024-08-01 02:59:30|57.45|57.15|57.4|57.1|57.45|57.15|57.4|57.1|13
1722481180000|2024-08-01 02:59:40|57.41|57.11|57.39|57.09|57.41|57.11|57.37|57.07|13
1722481190000|2024-08-01 02:59:50|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|13
1722481200000|2024-08-01 03:00:00|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|22
1722481210000|2024-08-01 03:00:10|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|15
1722481220000|2024-08-01 03:00:20|57.35|57.05|57.32|57.02|57.36|57.06|57.31|57.01|22
1722481230000|2024-08-01 03:00:30|57.3|57|57.27|56.97|57.3|57|57.26|56.96|15
1722481240000|2024-08-01 03:00:40|57.26|56.96|57.27|56.97|57.27|56.97|57.25|56.95|12
1722481250000|2024-08-01 03:00:50|57.25|56.95|57.28|56.98|57.29|56.99|57.25|56.95|14
1722481260000|2024-08-01 03:01:00|57.26|56.96|57.23|56.93|57.27|56.97|57.22|56.92|15
1722481270000|2024-08-01 03:01:10|57.22|56.92|57.23|56.93|57.24|56.94|57.22|56.92|4
1722481280000|2024-08-01 03:01:20|57.22|56.92|57.21|56.91|57.23|56.93|57.2|56.9|8
1722481290000|2024-08-01 03:01:30|57.2|56.9|57.16|56.86|57.2|56.9|57.16|56.86|10
1722481300000|2024-08-01 03:01:40|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|7
1722481310000|2024-08-01 03:01:50|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|12
1722481320000|2024-08-01 03:02:00|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|4
1722481330000|2024-08-01 03:02:10|57.1|56.8|57.09|56.79|57.1|56.8|57.05|56.75|21
1722481340000|2024-08-01 03:02:20|57.11|56.81|57.14|56.84|57.14|56.84|57.08|56.78|19
1722481350000|2024-08-01 03:02:30|57.13|56.83|57.12|56.82|57.14|56.84|57.1|56.8|11
1722481360000|2024-08-01 03:02:40|57.11|56.81|57.13|56.83|57.13|56.83|57.09|56.79|15
1722481370000|2024-08-01 03:02:50|57.12|56.82|57.17|56.87|57.18|56.88|57.1|56.8|16
1722481380000|2024-08-01 03:03:00|57.18|56.88|57.15|56.85|57.19|56.89|57.15|56.85|15
1722481390000|2024-08-01 03:03:10|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|15
1722481400000|2024-08-01 03:03:20|57.11|56.81|57.1|56.8|57.13|56.83|57.09|56.79|12
1722481410000|2024-08-01 03:03:30|57.09|56.79|57.11|56.81|57.11|56.81|57.07|56.77|15
1722481420000|2024-08-01 03:03:40|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|13
1722481430000|2024-08-01 03:03:50|57.09|56.79|57.11|56.81|57.13|56.83|57.07|56.77|21
1722481440000|2024-08-01 03:04:00|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|4
1722481450000|2024-08-01 03:04:10|57.12|56.82|57.09|56.79|57.14|56.84|57.08|56.78|11
1722481460000|2024-08-01 03:04:20|57.1|56.8|57.1|56.8|57.11|56.81|57.08|56.78|22
1722481470000|2024-08-01 03:04:30|57.09|56.79|57.12|56.82|57.14|56.84|57.08|56.78|17
1722481480000|2024-08-01 03:04:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|10
1722481490000|2024-08-01 03:04:50|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|10
1722481500000|2024-08-01 03:05:00|57.15|56.85|57.19|56.89|57.2|56.9|57.15|56.85|15
1722481510000|2024-08-01 03:05:10|57.21|56.91|57.19|56.89|57.23|56.93|57.18|56.88|20
1722481520000|2024-08-01 03:05:20|57.2|56.9|57.16|56.86|57.2|56.9|57.15|56.85|23
1722481530000|2024-08-01 03:05:30|57.15|56.85|57.1|56.8|57.16|56.86|57.1|56.8|17
1722481540000|2024-08-01 03:05:40|57.09|56.79|57.05|56.75|57.09|56.79|57.05|56.75|12
1722481550000|2024-08-01 03:05:50|57.06|56.76|57.05|56.75|57.07|56.77|57.04|56.74|13
1722481560000|2024-08-01 03:06:00|57.06|56.76|57.07|56.77|57.1|56.8|57.05|56.75|19
1722481570000|2024-08-01 03:06:10|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|11
1722481580000|2024-08-01 03:06:20|57.05|56.75|57.02|56.72|57.06|56.76|56.99|56.69|11
1722481590000|2024-08-01 03:06:30|57.04|56.74|57|56.7|57.04|56.74|57|56.7|17
1722481600000|2024-08-01 03:06:40|56.99|56.69|57.01|56.71|57.01|56.71|56.96|56.66|20
1722481610000|2024-08-01 03:06:50|57.02|56.72|57.03|56.73|57.03|56.73|57|56.7|18
1722481620000|2024-08-01 03:07:00|57.04|56.74|57.09|56.79|57.09|56.79|57.04|56.74|15
1722481630000|2024-08-01 03:07:10|57.08|56.78|57.01|56.71|57.08|56.78|57.01|56.71|18
1722481640000|2024-08-01 03:07:20|57.03|56.73|56.98|56.68|57.03|56.73|56.97|56.67|22
1722481650000|2024-08-01 03:07:30|56.99|56.69|57|56.7|57.02|56.72|56.98|56.68|18
1722481660000|2024-08-01 03:07:40|56.99|56.69|57|56.7|57.02|56.72|56.98|56.68|21
1722481670000|2024-08-01 03:07:50|56.99|56.69|57.03|56.73|57.03|56.73|56.98|56.68|16
1722481680000|2024-08-01 03:08:00|57.02|56.72|57|56.7|57.04|56.74|56.98|56.68|21
1722481690000|2024-08-01 03:08:10|56.99|56.69|57|56.7|57|56.7|56.96|56.66|16
1722481700000|2024-08-01 03:08:20|57.01|56.71|57.05|56.75|57.06|56.76|57|56.7|21
1722481710000|2024-08-01 03:08:30|57.06|56.76|57.09|56.79|57.09|56.79|57.05|56.75|22
1722481720000|2024-08-01 03:08:40|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|21
1722481730000|2024-08-01 03:08:50|57.13|56.83|57.09|56.79|57.13|56.83|57.08|56.78|10
1722481740000|2024-08-01 03:09:00|57.08|56.78|57.08|56.78|57.12|56.82|57.07|56.77|22
1722481750000|2024-08-01 03:09:10|57.07|56.77|57.07|56.77|57.09|56.79|57.06|56.76|19
1722481760000|2024-08-01 03:09:20|57.06|56.76|57.03|56.73|57.07|56.77|57.01|56.71|13
1722481770000|2024-08-01 03:09:30|57.02|56.72|57|56.7|57.04|56.74|57|56.7|20
1722481780000|2024-08-01 03:09:40|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|19
1722481790000|2024-08-01 03:09:50|57|56.7|57.02|56.72|57.02|56.72|57|56.7|15
1722481800000|2024-08-01 03:10:00|57.03|56.73|57|56.7|57.03|56.73|56.99|56.69|13
1722481810000|2024-08-01 03:10:10|57.02|56.72|57.07|56.77|57.09|56.79|57.01|56.71|24
1722481820000|2024-08-01 03:10:20|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|19
1722481830000|2024-08-01 03:10:30|57.08|56.78|57.09|56.79|57.11|56.81|57.06|56.76|19
1722481840000|2024-08-01 03:10:40|57.08|56.78|57.12|56.82|57.12|56.82|57.08|56.78|19
1722481850000|2024-08-01 03:10:50|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|8
1722481860000|2024-08-01 03:11:00|57.12|56.82|57.09|56.79|57.12|56.82|57.09|56.79|13
1722481870000|2024-08-01 03:11:10|57.1|56.8|57.06|56.76|57.11|56.81|57.05|56.75|21
1722481880000|2024-08-01 03:11:20|57.05|56.75|57.01|56.71|57.05|56.75|57|56.7|20
1722481890000|2024-08-01 03:11:30|57|56.7|57.03|56.73|57.03|56.73|56.98|56.68|21
1722481900000|2024-08-01 03:11:40|57.05|56.75|57.05|56.75|57.05|56.75|57.02|56.72|13
1722481910000|2024-08-01 03:11:50|57.06|56.76|57.06|56.76|57.07|56.77|57.03|56.73|17
1722481920000|2024-08-01 03:12:00|57.08|56.78|57.13|56.83|57.14|56.84|57.08|56.78|19
1722481930000|2024-08-01 03:12:10|57.12|56.82|57.17|56.87|57.17|56.87|57.12|56.82|17
1722481940000|2024-08-01 03:12:20|57.18|56.88|57.17|56.87|57.19|56.89|57.12|56.82|20
1722481950000|2024-08-01 03:12:30|57.16|56.86|57.19|56.89|57.19|56.89|57.14|56.84|22
1722481960000|2024-08-01 03:12:40|57.2|56.9|57.23|56.93|57.23|56.93|57.19|56.89|21
1722481970000|2024-08-01 03:12:50|57.22|56.92|57.21|56.91|57.24|56.94|57.19|56.89|21
1722481980000|2024-08-01 03:13:00|57.23|56.93|57.17|56.87|57.24|56.94|57.17|56.87|25
1722481990000|2024-08-01 03:13:10|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|20
1722482000000|2024-08-01 03:13:20|57.17|56.87|57.21|56.91|57.21|56.91|57.16|56.86|23
1722482010000|2024-08-01 03:13:30|57.2|56.9|57.22|56.92|57.23|56.93|57.18|56.88|22
1722482020000|2024-08-01 03:13:40|57.24|56.94|57.24|56.94|57.25|56.95|57.22|56.92|16
1722482030000|2024-08-01 03:13:50|57.23|56.93|57.22|56.92|57.24|56.94|57.19|56.89|15
1722482040000|2024-08-01 03:14:00|57.21|56.91|57.2|56.9|57.22|56.92|57.18|56.88|22
1722482050000|2024-08-01 03:14:10|57.21|56.91|57.2|56.9|57.22|56.92|57.19|56.89|21
1722482060000|2024-08-01 03:14:20|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|10
1722482070000|2024-08-01 03:14:30|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|16
1722482080000|2024-08-01 03:14:40|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|7
1722482090000|2024-08-01 03:14:50|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|8
1722482100000|2024-08-01 03:15:00|57.13|56.83|57.21|56.91|57.22|56.92|57.13|56.83|26
1722482110000|2024-08-01 03:15:10|57.2|56.9|57.19|56.89|57.22|56.92|57.18|56.88|15
1722482120000|2024-08-01 03:15:20|57.21|56.91|57.2|56.9|57.21|56.91|57.18|56.88|15
1722482130000|2024-08-01 03:15:30|57.19|56.89|57.2|56.9|57.21|56.91|57.17|56.87|18
1722482140000|2024-08-01 03:15:40|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|16
1722482150000|2024-08-01 03:15:50|57.21|56.91|57.25|56.95|57.25|56.95|57.21|56.91|21
1722482160000|2024-08-01 03:16:00|57.24|56.94|57.19|56.89|57.25|56.95|57.17|56.87|27
1722482170000|2024-08-01 03:16:10|57.18|56.88|57.17|56.87|57.22|56.92|57.16|56.86|17
1722482180000|2024-08-01 03:16:20|57.18|56.88|57.19|56.89|57.21|56.91|57.16|56.86|25
1722482190000|2024-08-01 03:16:30|57.2|56.9|57.18|56.88|57.22|56.92|57.18|56.88|18
1722482200000|2024-08-01 03:16:40|57.15|56.85|57.16|56.86|57.16|56.86|57.12|56.82|21
1722482210000|2024-08-01 03:16:50|57.15|56.85|57.14|56.84|57.2|56.9|57.14|56.84|25
1722482220000|2024-08-01 03:17:00|57.13|56.83|57.17|56.87|57.17|56.87|57.13|56.83|20
1722482230000|2024-08-01 03:17:10|57.16|56.86|57.12|56.82|57.18|56.88|57.12|56.82|18
1722482240000|2024-08-01 03:17:20|57.16|56.86|57.1|56.8|57.16|56.86|57.09|56.79|14
1722482250000|2024-08-01 03:17:30|57.09|56.79|57.07|56.77|57.1|56.8|57.06|56.76|19
1722482260000|2024-08-01 03:17:40|57.08|56.78|57.09|56.79|57.11|56.81|57.08|56.78|12
1722482270000|2024-08-01 03:17:50|57.1|56.8|57.08|56.78|57.12|56.82|57.08|56.78|19
1722482280000|2024-08-01 03:18:00|57.07|56.77|57.09|56.79|57.11|56.81|57.03|56.73|15
1722482290000|2024-08-01 03:18:10|57.08|56.78|57.09|56.79|57.1|56.8|57.05|56.75|24
1722482300000|2024-08-01 03:18:20|57.1|56.8|57.06|56.76|57.1|56.8|57.06|56.76|19
1722482310000|2024-08-01 03:18:30|57.05|56.75|57.06|56.76|57.09|56.79|57.04|56.74|23
1722482320000|2024-08-01 03:18:40|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|14
1722482330000|2024-08-01 03:18:50|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|7
1722482340000|2024-08-01 03:19:00|57.06|56.76|57.05|56.75|57.08|56.78|57.05|56.75|19
1722482350000|2024-08-01 03:19:10|57.04|56.74|57.02|56.72|57.06|56.76|57.01|56.71|21
1722482360000|2024-08-01 03:19:20|57.04|56.74|57.08|56.78|57.08|56.78|57.02|56.72|22
1722482370000|2024-08-01 03:19:30|57.07|56.77|57.12|56.82|57.12|56.82|57.07|56.77|17
1722482380000|2024-08-01 03:19:40|57.11|56.81|57.14|56.84|57.16|56.86|57.11|56.81|14
1722482390000|2024-08-01 03:19:50|57.15|56.85|57.16|56.86|57.17|56.87|57.14|56.84|8
1722482400000|2024-08-01 03:20:00|57.15|56.85|57.23|56.93|57.24|56.94|57.15|56.85|17
1722482410000|2024-08-01 03:20:10|57.24|56.94|57.29|56.99|57.3|57|57.23|56.93|15
1722482420000|2024-08-01 03:20:20|57.27|56.97|57.26|56.96|57.27|56.97|57.22|56.92|23
1722482430000|2024-08-01 03:20:30|57.25|56.95|57.25|56.95|57.29|56.99|57.24|56.94|23
1722482440000|2024-08-01 03:20:40|57.24|56.94|57.21|56.91|57.24|56.94|57.19|56.89|22
1722482450000|2024-08-01 03:20:50|57.22|56.92|57.23|56.93|57.23|56.93|57.19|56.89|16
1722482460000|2024-08-01 03:21:00|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|16
1722482470000|2024-08-01 03:21:10|57.24|56.94|57.22|56.92|57.24|56.94|57.19|56.89|27
1722482480000|2024-08-01 03:21:20|57.21|56.91|57.21|56.91|57.21|56.91|57.19|56.89|7
1722482490000|2024-08-01 03:21:30|57.2|56.9|57.15|56.85|57.21|56.91|57.14|56.84|25
1722482500000|2024-08-01 03:21:40|57.17|56.87|57.13|56.83|57.18|56.88|57.13|56.83|27
1722482510000|2024-08-01 03:21:50|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|10
1722482520000|2024-08-01 03:22:00|57.15|56.85|57.12|56.82|57.16|56.86|57.11|56.81|22
1722482530000|2024-08-01 03:22:10|57.11|56.81|57.14|56.84|57.16|56.86|57.09|56.79|25
1722482540000|2024-08-01 03:22:20|57.15|56.85|57.18|56.88|57.2|56.9|57.15|56.85|13
1722482550000|2024-08-01 03:22:30|57.2|56.9|57.16|56.86|57.2|56.9|57.15|56.85|21
1722482560000|2024-08-01 03:22:40|57.17|56.87|57.16|56.86|57.17|56.87|57.13|56.83|19
1722482570000|2024-08-01 03:22:50|57.15|56.85|57.15|56.85|57.16|56.86|57.13|56.83|14
1722482580000|2024-08-01 03:23:00|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|15
1722482590000|2024-08-01 03:23:10|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|19
1722482600000|2024-08-01 03:23:20|57.09|56.79|57.1|56.8|57.11|56.81|57.07|56.77|13
1722482610000|2024-08-01 03:23:30|57.09|56.79|57.15|56.85|57.16|56.86|57.09|56.79|17
1722482620000|2024-08-01 03:23:40|57.16|56.86|57.19|56.89|57.2|56.9|57.16|56.86|9
1722482630000|2024-08-01 03:23:50|57.2|56.9|57.2|56.9|57.21|56.91|57.18|56.88|13
1722482640000|2024-08-01 03:24:00|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|10
1722482650000|2024-08-01 03:24:10|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|14
1722482660000|2024-08-01 03:24:20|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|16
1722482670000|2024-08-01 03:24:30|57.2|56.9|57.19|56.89|57.21|56.91|57.19|56.89|12
1722482680000|2024-08-01 03:24:40|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|13
1722482690000|2024-08-01 03:24:50|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|9
1722482700000|2024-08-01 03:25:00|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|14
1722482710000|2024-08-01 03:25:10|57.2|56.9|57.21|56.91|57.22|56.92|57.19|56.89|14
1722482720000|2024-08-01 03:25:20|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|23
1722482730000|2024-08-01 03:25:30|57.22|56.92|57.24|56.94|57.25|56.95|57.22|56.92|13
1722482740000|2024-08-01 03:25:40|57.23|56.93|57.23|56.93|57.23|56.93|57.2|56.9|13
1722482750000|2024-08-01 03:25:50|57.22|56.92|57.2|56.9|57.23|56.93|57.2|56.9|21
1722482760000|2024-08-01 03:26:00|57.21|56.91|57.2|56.9|57.21|56.91|57.17|56.87|14
1722482770000|2024-08-01 03:26:10|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|15
1722482780000|2024-08-01 03:26:20|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|17
1722482790000|2024-08-01 03:26:30|57.24|56.94|57.24|56.94|57.25|56.95|57.23|56.93|15
1722482800000|2024-08-01 03:26:40|57.25|56.95|57.27|56.97|57.27|56.97|57.25|56.95|5
1722482810000|2024-08-01 03:26:50|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|10
1722482820000|2024-08-01 03:27:00|57.3|57|57.28|56.98|57.3|57|57.28|56.98|6
1722482830000|2024-08-01 03:27:10|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|11
1722482840000|2024-08-01 03:27:20|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|17
1722482850000|2024-08-01 03:27:30|57.32|57.02|57.34|57.04|57.35|57.05|57.31|57.01|13
1722482860000|2024-08-01 03:27:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1722482870000|2024-08-01 03:27:50|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|7
1722482880000|2024-08-01 03:28:00|57.34|57.04|57.37|57.07|57.38|57.08|57.34|57.04|8
1722482890000|2024-08-01 03:28:10|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1722482900000|2024-08-01 03:28:20|57.38|57.08|57.34|57.04|57.38|57.08|57.34|57.04|6
1722482910000|2024-08-01 03:28:30|57.35|57.05|57.37|57.07|57.38|57.08|57.34|57.04|15
1722482920000|2024-08-01 03:28:40|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|6
1722482930000|2024-08-01 03:28:50|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|13
1722482940000|2024-08-01 03:29:00|57.39|57.09|57.44|57.14|57.44|57.14|57.39|57.09|13
1722482950000|2024-08-01 03:29:10|57.43|57.13|57.41|57.11|57.44|57.14|57.4|57.1|12
1722482960000|2024-08-01 03:29:20|57.4|57.1|57.44|57.14|57.44|57.14|57.4|57.1|8
1722482970000|2024-08-01 03:29:30|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|7
1722482980000|2024-08-01 03:29:40|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|10
1722482990000|2024-08-01 03:29:50|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|3
1722483000000|2024-08-01 03:30:00|57.48|57.18|57.45|57.15|57.48|57.18|57.44|57.14|12
1722483010000|2024-08-01 03:30:10|57.46|57.16|57.39|57.09|57.46|57.16|57.38|57.08|14
1722483020000|2024-08-01 03:30:20|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|10
1722483030000|2024-08-01 03:30:30|57.41|57.11|57.49|57.19|57.49|57.19|57.41|57.11|13
1722483040000|2024-08-01 03:30:40|57.48|57.18|57.47|57.17|57.49|57.19|57.46|57.16|17
1722483050000|2024-08-01 03:30:50|57.46|57.16|57.39|57.09|57.46|57.16|57.39|57.09|22
1722483060000|2024-08-01 03:31:00|57.41|57.11|57.4|57.1|57.41|57.11|57.38|57.08|21
1722483070000|2024-08-01 03:31:10|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|10
1722483080000|2024-08-01 03:31:20|57.37|57.07|57.36|57.06|57.38|57.08|57.35|57.05|16
1722483090000|2024-08-01 03:31:30|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|21
1722483100000|2024-08-01 03:31:40|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|20
1722483110000|2024-08-01 03:31:50|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|9
1722483120000|2024-08-01 03:32:00|57.36|57.06|57.34|57.04|57.36|57.06|57.32|57.02|22
1722483130000|2024-08-01 03:32:10|57.33|57.03|57.32|57.02|57.34|57.04|57.31|57.01|20
1722483140000|2024-08-01 03:32:20|57.3|57|57.31|57.01|57.32|57.02|57.27|56.97|16
1722483150000|2024-08-01 03:32:30|57.3|57|57.3|57|57.33|57.03|57.3|57|14
1722483160000|2024-08-01 03:32:40|57.32|57.02|57.3|57|57.33|57.03|57.29|56.99|23
1722483170000|2024-08-01 03:32:50|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|10
1722483180000|2024-08-01 03:33:00|57.31|57.01|57.27|56.97|57.31|57.01|57.26|56.96|16
1722483190000|2024-08-01 03:33:10|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|5
1722483200000|2024-08-01 03:33:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|12
1722483210000|2024-08-01 03:33:30|57.27|56.97|57.26|56.96|57.27|56.97|57.25|56.95|13
1722483220000|2024-08-01 03:33:40|57.24|56.94|57.26|56.96|57.26|56.96|57.23|56.93|11
1722483230000|2024-08-01 03:33:50|57.25|56.95|57.23|56.93|57.26|56.96|57.23|56.93|19
1722483240000|2024-08-01 03:34:00|57.24|56.94|57.24|56.94|57.26|56.96|57.23|56.93|15
1722483250000|2024-08-01 03:34:10|57.23|56.93|57.27|56.97|57.28|56.98|57.23|56.93|14
1722483260000|2024-08-01 03:34:20|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|15
1722483270000|2024-08-01 03:34:30|57.26|56.96|57.27|56.97|57.29|56.99|57.26|56.96|11
1722483280000|2024-08-01 03:34:40|57.28|56.98|57.3|57|57.31|57.01|57.27|56.97|7
1722483290000|2024-08-01 03:34:50|57.29|56.99|57.25|56.95|57.3|57|57.23|56.93|20
1722483300000|2024-08-01 03:35:00|57.24|56.94|57.24|56.94|57.25|56.95|57.21|56.91|27
1722483310000|2024-08-01 03:35:10|57.23|56.93|57.28|56.98|57.29|56.99|57.23|56.93|23
1722483320000|2024-08-01 03:35:20|57.26|56.96|57.23|56.93|57.28|56.98|57.23|56.93|21
1722483330000|2024-08-01 03:35:30|57.22|56.92|57.26|56.96|57.27|56.97|57.22|56.92|15
1722483340000|2024-08-01 03:35:40|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|14
1722483350000|2024-08-01 03:35:50|57.29|56.99|57.25|56.95|57.29|56.99|57.23|56.93|15
1722483360000|2024-08-01 03:36:00|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|8
1722483370000|2024-08-01 03:36:10|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|19
1722483380000|2024-08-01 03:36:20|57.26|56.96|57.24|56.94|57.27|56.97|57.23|56.93|11
1722483390000|2024-08-01 03:36:30|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|11
1722483400000|2024-08-01 03:36:40|57.24|56.94|57.25|56.95|57.26|56.96|57.23|56.93|13
1722483410000|2024-08-01 03:36:50|57.24|56.94|57.23|56.93|57.25|56.95|57.23|56.93|10
1722483420000|2024-08-01 03:37:00|57.22|56.92|57.19|56.89|57.22|56.92|57.18|56.88|8
1722483430000|2024-08-01 03:37:10|57.18|56.88|57.18|56.88|57.2|56.9|57.16|56.86|19
1722483440000|2024-08-01 03:37:20|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|12
1722483450000|2024-08-01 03:37:30|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|16
1722483460000|2024-08-01 03:37:40|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|14
1722483470000|2024-08-01 03:37:50|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|14
1722483480000|2024-08-01 03:38:00|57.17|56.87|57.14|56.84|57.19|56.89|57.14|56.84|20
1722483490000|2024-08-01 03:38:10|57.15|56.85|57.16|56.86|57.16|56.86|57.12|56.82|18
1722483500000|2024-08-01 03:38:20|57.15|56.85|57.15|56.85|57.16|56.86|57.13|56.83|18
1722483510000|2024-08-01 03:38:30|57.13|56.83|57.13|56.83|57.15|56.85|57.11|56.81|20
1722483520000|2024-08-01 03:38:40|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|11
1722483530000|2024-08-01 03:38:50|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|14
1722483540000|2024-08-01 03:39:00|57.1|56.8|57.14|56.84|57.15|56.85|57.1|56.8|16
1722483550000|2024-08-01 03:39:10|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|15
1722483560000|2024-08-01 03:39:20|57.13|56.83|57.09|56.79|57.13|56.83|57.08|56.78|15
1722483570000|2024-08-01 03:39:30|57.08|56.78|57.07|56.77|57.09|56.79|57.06|56.76|14
1722483580000|2024-08-01 03:39:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|10
1722483590000|2024-08-01 03:39:50|57.06|56.76|57.04|56.74|57.07|56.77|57.04|56.74|11
1722483600000|2024-08-01 03:40:00|57.05|56.75|57.05|56.75|57.08|56.78|57.04|56.74|20
1722483610000|2024-08-01 03:40:10|57.04|56.74|57.07|56.77|57.08|56.78|57.04|56.74|18
1722483620000|2024-08-01 03:40:20|57.08|56.78|57.06|56.76|57.08|56.78|57.04|56.74|25
1722483630000|2024-08-01 03:40:30|57.05|56.75|57.04|56.74|57.07|56.77|57.03|56.73|22
1722483640000|2024-08-01 03:40:40|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|15
1722483650000|2024-08-01 03:40:50|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|15
1722483660000|2024-08-01 03:41:00|57.07|56.77|57.1|56.8|57.11|56.81|57.06|56.76|16
1722483670000|2024-08-01 03:41:10|57.09|56.79|57.08|56.78|57.11|56.81|57.07|56.77|22
1722483680000|2024-08-01 03:41:20|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|16
1722483690000|2024-08-01 03:41:30|57.1|56.8|57.12|56.82|57.12|56.82|57.09|56.79|10
1722483700000|2024-08-01 03:41:40|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|14
1722483710000|2024-08-01 03:41:50|57.1|56.8|57.08|56.78|57.11|56.81|57.08|56.78|13
1722483720000|2024-08-01 03:42:00|57.1|56.8|57.12|56.82|57.13|56.83|57.07|56.77|19
1722483730000|2024-08-01 03:42:10|57.11|56.81|57.09|56.79|57.11|56.81|57.08|56.78|15
1722483740000|2024-08-01 03:42:20|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|4
1722483750000|2024-08-01 03:42:30|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|6
1722483760000|2024-08-01 03:42:40|57.08|56.78|57.04|56.74|57.08|56.78|57.04|56.74|7
1722483780000|2024-08-01 03:43:00|57.05|56.75|57.05|56.75|57.06|56.76|57.04|56.74|13
1722483790000|2024-08-01 03:43:10|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|11
1722483800000|2024-08-01 03:43:20|57.03|56.73|57.05|56.75|57.06|56.76|57.03|56.73|13
1722483810000|2024-08-01 03:43:30|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|16
1722483820000|2024-08-01 03:43:40|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|14
1722483830000|2024-08-01 03:43:50|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|16
1722483840000|2024-08-01 03:44:00|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|17
1722483850000|2024-08-01 03:44:10|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|11
1722483860000|2024-08-01 03:44:20|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|13
1722483870000|2024-08-01 03:44:30|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|15
1722483880000|2024-08-01 03:44:40|57.09|56.79|57.09|56.79|57.1|56.8|57.07|56.77|16
1722483890000|2024-08-01 03:44:50|57.08|56.78|57.08|56.78|57.1|56.8|57.07|56.77|15
1722483900000|2024-08-01 03:45:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|20
1722483910000|2024-08-01 03:45:10|57.09|56.79|57.09|56.79|57.1|56.8|57.08|56.78|5
1722483920000|2024-08-01 03:45:20|57.1|56.8|57.09|56.79|57.1|56.8|57.07|56.77|16
1722483930000|2024-08-01 03:45:30|57.07|56.77|57.09|56.79|57.09|56.79|57.07|56.77|5
1722483940000|2024-08-01 03:45:40|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|10
1722483950000|2024-08-01 03:45:50|57.11|56.81|57.1|56.8|57.11|56.81|57.09|56.79|8
1722483960000|2024-08-01 03:46:00|57.11|56.81|57.14|56.84|57.14|56.84|57.1|56.8|13
1722483970000|2024-08-01 03:46:10|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|10
1722483990000|2024-08-01 03:46:30|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|3
1722484000000|2024-08-01 03:46:40|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|11
1722484010000|2024-08-01 03:46:50|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|10
1722484020000|2024-08-01 03:47:00|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|14
1722484030000|2024-08-01 03:47:10|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|6
1722484040000|2024-08-01 03:47:20|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|14
1722484050000|2024-08-01 03:47:30|57.13|56.83|57.12|56.82|57.15|56.85|57.12|56.82|20
1722484060000|2024-08-01 03:47:40|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|7
1722484070000|2024-08-01 03:47:50|57.12|56.82|57.13|56.83|57.15|56.85|57.12|56.82|17
1722484080000|2024-08-01 03:48:00|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|12
1722484090000|2024-08-01 03:48:10|57.12|56.82|57.11|56.81|57.14|56.84|57.11|56.81|10
1722484100000|2024-08-01 03:48:20|57.12|56.82|57.09|56.79|57.12|56.82|57.08|56.78|12
1722484110000|2024-08-01 03:48:30|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|19
1722484120000|2024-08-01 03:48:40|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|12
1722484130000|2024-08-01 03:48:50|57.07|56.77|57.08|56.78|57.08|56.78|57.06|56.76|17
1722484140000|2024-08-01 03:49:00|57.07|56.77|57.06|56.76|57.1|56.8|57.06|56.76|12
1722484150000|2024-08-01 03:49:10|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|11
1722484160000|2024-08-01 03:49:20|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|14
1722484170000|2024-08-01 03:49:30|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|12
1722484180000|2024-08-01 03:49:40|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|19
1722484190000|2024-08-01 03:49:50|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|9
1722484200000|2024-08-01 03:50:00|57.06|56.76|57.07|56.77|57.07|56.77|57.05|56.75|14
1722484210000|2024-08-01 03:50:10|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|6
1722484220000|2024-08-01 03:50:20|57.08|56.78|57.07|56.77|57.08|56.78|57.05|56.75|9
1722484230000|2024-08-01 03:50:30|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|8
1722484240000|2024-08-01 03:50:40|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|5
1722484250000|2024-08-01 03:50:50|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|7
1722484260000|2024-08-01 03:51:00|57.06|56.76|57.08|56.78|57.1|56.8|57.06|56.76|13
1722484270000|2024-08-01 03:51:10|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|14
1722484280000|2024-08-01 03:51:20|57.07|56.77|57.06|56.76|57.08|56.78|57.05|56.75|16
1722484290000|2024-08-01 03:51:30|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|8
1722484300000|2024-08-01 03:51:40|57.06|56.76|57.06|56.76|57.07|56.77|57.05|56.75|9
1722484310000|2024-08-01 03:51:50|57.05|56.75|57.06|56.76|57.07|56.77|57.04|56.74|10
1722484320000|2024-08-01 03:52:00|57.07|56.77|57.05|56.75|57.07|56.77|57.04|56.74|17
1722484330000|2024-08-01 03:52:10|57.06|56.76|57.04|56.74|57.06|56.76|57.03|56.73|15
1722484340000|2024-08-01 03:52:20|57.03|56.73|57.01|56.71|57.04|56.74|57.01|56.71|16
1722484350000|2024-08-01 03:52:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|12
1722484360000|2024-08-01 03:52:40|57.03|56.73|57.02|56.72|57.04|56.74|57.02|56.72|13
1722484370000|2024-08-01 03:52:50|57.03|56.73|57.03|56.73|57.03|56.73|57.02|56.72|3
1722484380000|2024-08-01 03:53:00|57.02|56.72|56.98|56.68|57.02|56.72|56.96|56.66|15
1722484390000|2024-08-01 03:53:10|56.96|56.66|56.98|56.68|56.99|56.69|56.96|56.66|21
1722484400000|2024-08-01 03:53:20|56.99|56.69|57.05|56.75|57.05|56.75|56.98|56.68|17
1722484410000|2024-08-01 03:53:30|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|16
1722484420000|2024-08-01 03:53:40|57.04|56.74|57.05|56.75|57.05|56.75|57.03|56.73|10
1722484430000|2024-08-01 03:53:50|57.04|56.74|57|56.7|57.05|56.75|57|56.7|15
1722484440000|2024-08-01 03:54:00|57.01|56.71|57|56.7|57.02|56.72|56.99|56.69|14
1722484450000|2024-08-01 03:54:10|56.99|56.69|56.97|56.67|57|56.7|56.97|56.67|11
1722484460000|2024-08-01 03:54:20|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|17
1722484470000|2024-08-01 03:54:30|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|10
1722484480000|2024-08-01 03:54:40|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|15
1722484490000|2024-08-01 03:54:50|56.96|56.66|56.96|56.66|56.97|56.67|56.95|56.65|9
1722484500000|2024-08-01 03:55:00|56.95|56.65|56.95|56.65|56.97|56.67|56.94|56.64|12
1722484510000|2024-08-01 03:55:10|56.94|56.64|56.95|56.65|56.96|56.66|56.93|56.63|19
1722484520000|2024-08-01 03:55:20|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|10
1722484530000|2024-08-01 03:55:30|56.94|56.64|56.97|56.67|56.98|56.68|56.94|56.64|17
1722484540000|2024-08-01 03:55:40|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|15
1722484550000|2024-08-01 03:55:50|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|14
1722484560000|2024-08-01 03:56:00|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|14
1722484570000|2024-08-01 03:56:10|56.92|56.62|56.95|56.65|56.96|56.66|56.92|56.62|12
1722484580000|2024-08-01 03:56:20|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|11
1722484590000|2024-08-01 03:56:30|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|8
1722484600000|2024-08-01 03:56:40|56.96|56.66|56.95|56.65|56.96|56.66|56.94|56.64|4
1722484610000|2024-08-01 03:56:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|6
1722484620000|2024-08-01 03:57:00|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|9
1722484630000|2024-08-01 03:57:10|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|12
1722484640000|2024-08-01 03:57:20|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|13
1722484650000|2024-08-01 03:57:30|56.97|56.67|56.98|56.68|56.99|56.69|56.97|56.67|8
1722484660000|2024-08-01 03:57:40|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|5
1722484670000|2024-08-01 03:57:50|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|8
1722484680000|2024-08-01 03:58:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|12
1722484690000|2024-08-01 03:58:10|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|5
1722484700000|2024-08-01 03:58:20|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|10
1722484710000|2024-08-01 03:58:30|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|6
1722484720000|2024-08-01 03:58:40|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1722484730000|2024-08-01 03:58:50|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|11
1722484740000|2024-08-01 03:59:00|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|10
1722484750000|2024-08-01 03:59:10|56.93|56.63|56.96|56.66|56.97|56.67|56.93|56.63|11
1722484760000|2024-08-01 03:59:20|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|7
1722484770000|2024-08-01 03:59:30|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|12
1722484780000|2024-08-01 03:59:40|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|5
1722484790000|2024-08-01 03:59:50|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|5
1722484800000|2024-08-01 04:00:00|56.93|56.63|56.92|56.62|56.95|56.65|56.92|56.62|8
1722484810000|2024-08-01 04:00:10|56.91|56.61|56.88|56.58|56.93|56.63|56.88|56.58|15
1722484820000|2024-08-01 04:00:20|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|19
1722484830000|2024-08-01 04:00:30|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|13
1722484840000|2024-08-01 04:00:40|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|17
1722484850000|2024-08-01 04:00:50|56.88|56.58|56.89|56.59|56.89|56.59|56.86|56.56|23
1722484860000|2024-08-01 04:01:00|56.88|56.58|56.93|56.63|56.96|56.66|56.88|56.58|21
1722484870000|2024-08-01 04:01:10|56.94|56.64|56.92|56.62|56.94|56.64|56.91|56.61|17
1722484880000|2024-08-01 04:01:20|56.91|56.61|56.92|56.62|56.93|56.63|56.9|56.6|20
1722484890000|2024-08-01 04:01:30|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|12
1722484900000|2024-08-01 04:01:40|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|16
1722484910000|2024-08-01 04:01:50|56.92|56.62|56.94|56.64|56.95|56.65|56.91|56.61|16
1722484920000|2024-08-01 04:02:00|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|16
1722484930000|2024-08-01 04:02:10|56.94|56.64|56.96|56.66|56.97|56.67|56.94|56.64|15
1722484940000|2024-08-01 04:02:20|56.94|56.64|56.93|56.63|56.97|56.67|56.92|56.62|11
1722484950000|2024-08-01 04:02:30|56.92|56.62|56.93|56.63|56.93|56.63|56.9|56.6|17
1722484960000|2024-08-01 04:02:40|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|15
1722484970000|2024-08-01 04:02:50|56.93|56.63|56.95|56.65|56.95|56.65|56.92|56.62|11
1722484980000|2024-08-01 04:03:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|16
1722484990000|2024-08-01 04:03:10|56.94|56.64|56.89|56.59|56.94|56.64|56.88|56.58|13
1722485000000|2024-08-01 04:03:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|6
1722485010000|2024-08-01 04:03:30|56.9|56.6|56.92|56.62|56.92|56.62|56.89|56.59|9
1722485020000|2024-08-01 04:03:40|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|10
1722485030000|2024-08-01 04:03:50|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|13
1722485040000|2024-08-01 04:04:00|56.96|56.66|56.89|56.59|56.96|56.66|56.89|56.59|18
1722485050000|2024-08-01 04:04:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|9
1722485060000|2024-08-01 04:04:20|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|13
1722485070000|2024-08-01 04:04:30|56.88|56.58|56.87|56.57|56.89|56.59|56.87|56.57|8
1722485080000|2024-08-01 04:04:40|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|6
1722485090000|2024-08-01 04:04:50|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|6
1722485100000|2024-08-01 04:05:00|56.83|56.53|56.84|56.54|56.86|56.56|56.83|56.53|8
1722485110000|2024-08-01 04:05:10|56.85|56.55|56.86|56.56|56.87|56.57|56.85|56.55|6
1722485120000|2024-08-01 04:05:20|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|7
1722485130000|2024-08-01 04:05:30|56.9|56.6|56.94|56.64|56.95|56.65|56.9|56.6|10
1722485140000|2024-08-01 04:05:40|56.93|56.63|56.94|56.64|56.94|56.64|56.92|56.62|17
1722485150000|2024-08-01 04:05:50|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|10
1722485160000|2024-08-01 04:06:00|56.93|56.63|56.91|56.61|56.94|56.64|56.91|56.61|6
1722485170000|2024-08-01 04:06:10|56.92|56.62|56.92|56.62|56.94|56.64|56.92|56.62|9
1722485180000|2024-08-01 04:06:20|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1722485190000|2024-08-01 04:06:30|56.91|56.61|56.93|56.63|56.94|56.64|56.91|56.61|7
1722485200000|2024-08-01 04:06:40|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|16
1722485210000|2024-08-01 04:06:50|56.94|56.64|56.97|56.67|56.97|56.67|56.94|56.64|9
1722485220000|2024-08-01 04:07:00|56.95|56.65|56.96|56.66|56.99|56.69|56.93|56.63|22
1722485230000|2024-08-01 04:07:10|56.94|56.64|56.92|56.62|56.98|56.68|56.91|56.61|18
1722485240000|2024-08-01 04:07:20|56.93|56.63|56.94|56.64|56.95|56.65|56.92|56.62|13
1722485250000|2024-08-01 04:07:30|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|12
1722485260000|2024-08-01 04:07:40|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|9
1722485270000|2024-08-01 04:07:50|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|9
1722485280000|2024-08-01 04:08:00|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|11
1722485290000|2024-08-01 04:08:10|56.9|56.6|56.88|56.58|56.91|56.61|56.87|56.57|16
1722485300000|2024-08-01 04:08:20|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1722485310000|2024-08-01 04:08:30|56.85|56.55|56.85|56.55|56.85|56.55|56.84|56.54|5
1722485320000|2024-08-01 04:08:40|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|4
1722485330000|2024-08-01 04:08:50|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|5
1722485340000|2024-08-01 04:09:00|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|5
1722485350000|2024-08-01 04:09:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|15
1722485360000|2024-08-01 04:09:20|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|3
1722485370000|2024-08-01 04:09:30|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|16
1722485380000|2024-08-01 04:09:40|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|12
1722485390000|2024-08-01 04:09:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1722485400000|2024-08-01 04:10:00|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|8
1722485410000|2024-08-01 04:10:10|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|3
1722485420000|2024-08-01 04:10:20|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|12
1722485430000|2024-08-01 04:10:30|56.84|56.54|56.84|56.54|56.85|56.55|56.83|56.53|17
1722485440000|2024-08-01 04:10:40|56.85|56.55|56.85|56.55|56.85|56.55|56.83|56.53|7
1722485450000|2024-08-01 04:10:50|56.84|56.54|56.83|56.53|56.86|56.56|56.83|56.53|9
1722485460000|2024-08-01 04:11:00|56.85|56.55|56.81|56.51|56.85|56.55|56.81|56.51|10
1722485470000|2024-08-01 04:11:10|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1722485480000|2024-08-01 04:11:20|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|13
1722485490000|2024-08-01 04:11:30|56.77|56.47|56.79|56.49|56.79|56.49|56.77|56.47|10
1722485500000|2024-08-01 04:11:40|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|11
1722485510000|2024-08-01 04:11:50|56.84|56.54|56.84|56.54|56.85|56.55|56.82|56.52|12
1722485520000|2024-08-01 04:12:00|56.83|56.53|56.81|56.51|56.84|56.54|56.81|56.51|16
1722485530000|2024-08-01 04:12:10|56.82|56.52|56.83|56.53|56.83|56.53|56.81|56.51|19
1722485540000|2024-08-01 04:12:20|56.84|56.54|56.85|56.55|56.86|56.56|56.84|56.54|12
1722485550000|2024-08-01 04:12:30|56.86|56.56|56.87|56.57|56.87|56.57|56.85|56.55|12
1722485560000|2024-08-01 04:12:40|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|19
1722485570000|2024-08-01 04:12:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|15
1722485580000|2024-08-01 04:13:00|56.87|56.57|56.87|56.57|56.89|56.59|56.87|56.57|19
1722485590000|2024-08-01 04:13:10|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|16
1722485600000|2024-08-01 04:13:20|56.89|56.59|56.9|56.6|56.91|56.61|56.88|56.58|14
1722485610000|2024-08-01 04:13:30|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|12
1722485620000|2024-08-01 04:13:40|56.89|56.59|56.87|56.57|56.9|56.6|56.87|56.57|18
1722485630000|2024-08-01 04:13:50|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|22
1722485640000|2024-08-01 04:14:00|56.89|56.59|56.86|56.56|56.89|56.59|56.85|56.55|14
1722485650000|2024-08-01 04:14:10|56.85|56.55|56.85|56.55|56.87|56.57|56.82|56.52|21
1722485660000|2024-08-01 04:14:20|56.84|56.54|56.83|56.53|56.86|56.56|56.83|56.53|18
1722485670000|2024-08-01 04:14:30|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|10
1722485680000|2024-08-01 04:14:40|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|11
1722485690000|2024-08-01 04:14:50|56.82|56.52|56.82|56.52|56.82|56.52|56.79|56.49|7
1722485700000|2024-08-01 04:15:00|56.79|56.49|56.8|56.5|56.82|56.52|56.79|56.49|17
1722485710000|2024-08-01 04:15:10|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|16
1722485720000|2024-08-01 04:15:20|56.79|56.49|56.79|56.49|56.8|56.5|56.77|56.47|20
1722485730000|2024-08-01 04:15:30|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|19
1722485740000|2024-08-01 04:15:40|56.8|56.5|56.76|56.46|56.8|56.5|56.76|56.46|12
1722485750000|2024-08-01 04:15:50|56.77|56.47|56.79|56.49|56.8|56.5|56.76|56.46|16
1722485760000|2024-08-01 04:16:00|56.8|56.5|56.79|56.49|56.8|56.5|56.77|56.47|20
1722485770000|2024-08-01 04:16:10|56.78|56.48|56.76|56.46|56.79|56.49|56.76|56.46|8
1722485780000|2024-08-01 04:16:20|56.77|56.47|56.79|56.49|56.79|56.49|56.76|56.46|19
1722485790000|2024-08-01 04:16:30|56.78|56.48|56.8|56.5|56.81|56.51|56.78|56.48|11
1722485800000|2024-08-01 04:16:40|56.81|56.51|56.78|56.48|56.81|56.51|56.76|56.46|14
1722485810000|2024-08-01 04:16:50|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|14
1722485820000|2024-08-01 04:17:00|56.75|56.45|56.75|56.45|56.76|56.46|56.73|56.43|16
1722485830000|2024-08-01 04:17:10|56.74|56.44|56.76|56.46|56.76|56.46|56.73|56.43|9
1722485840000|2024-08-01 04:17:20|56.74|56.44|56.74|56.44|56.76|56.46|56.74|56.44|18
1722485850000|2024-08-01 04:17:30|56.75|56.45|56.7|56.4|56.75|56.45|56.69|56.39|18
1722485860000|2024-08-01 04:17:40|56.72|56.42|56.67|56.37|56.72|56.42|56.65|56.35|22
1722485870000|2024-08-01 04:17:50|56.68|56.38|56.68|56.38|56.68|56.38|56.65|56.35|12
1722485880000|2024-08-01 04:18:00|56.69|56.39|56.66|56.36|56.69|56.39|56.65|56.35|14
1722485890000|2024-08-01 04:18:10|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|16
1722485900000|2024-08-01 04:18:20|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|16
1722485910000|2024-08-01 04:18:30|56.58|56.28|56.6|56.3|56.62|56.32|56.56|56.26|25
1722485920000|2024-08-01 04:18:40|56.61|56.31|56.58|56.28|56.62|56.32|56.58|56.28|22
1722485930000|2024-08-01 04:18:50|56.57|56.27|56.58|56.28|56.61|56.31|56.56|56.26|18
1722485940000|2024-08-01 04:19:00|56.57|56.27|56.6|56.3|56.61|56.31|56.56|56.26|29
1722485950000|2024-08-01 04:19:10|56.59|56.29|56.6|56.3|56.61|56.31|56.57|56.27|19
1722485960000|2024-08-01 04:19:20|56.61|56.31|56.61|56.31|56.61|56.31|56.58|56.28|19
1722485970000|2024-08-01 04:19:30|56.62|56.32|56.62|56.32|56.62|56.32|56.57|56.27|19
1722485980000|2024-08-01 04:19:40|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|19
1722485990000|2024-08-01 04:19:50|56.66|56.36|56.62|56.32|56.66|56.36|56.62|56.32|24
1722486000000|2024-08-01 04:20:00|56.64|56.34|56.66|56.36|56.67|56.37|56.62|56.32|23
1722486010000|2024-08-01 04:20:10|56.65|56.35|56.7|56.4|56.7|56.4|56.65|56.35|17
1722486020000|2024-08-01 04:20:20|56.71|56.41|56.71|56.41|56.74|56.44|56.7|56.4|18
1722486030000|2024-08-01 04:20:30|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|16
1722486040000|2024-08-01 04:20:40|56.71|56.41|56.73|56.43|56.77|56.47|56.71|56.41|26
1722486050000|2024-08-01 04:20:50|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|19
1722486060000|2024-08-01 04:21:00|56.72|56.42|56.74|56.44|56.74|56.44|56.71|56.41|15
1722486070000|2024-08-01 04:21:10|56.72|56.42|56.74|56.44|56.76|56.46|56.72|56.42|20
1722486080000|2024-08-01 04:21:20|56.76|56.46|56.74|56.44|56.78|56.48|56.73|56.43|20
1722486090000|2024-08-01 04:21:30|56.73|56.43|56.73|56.43|56.75|56.45|56.71|56.41|23
1722486100000|2024-08-01 04:21:40|56.71|56.41|56.74|56.44|56.74|56.44|56.71|56.41|19
1722486110000|2024-08-01 04:21:50|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|8
1722486120000|2024-08-01 04:22:00|56.74|56.44|56.73|56.43|56.74|56.44|56.7|56.4|21
1722486130000|2024-08-01 04:22:10|56.71|56.41|56.77|56.47|56.78|56.48|56.71|56.41|24
1722486140000|2024-08-01 04:22:20|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|22
1722486150000|2024-08-01 04:22:30|56.76|56.46|56.74|56.44|56.76|56.46|56.73|56.43|22
1722486160000|2024-08-01 04:22:40|56.73|56.43|56.73|56.43|56.75|56.45|56.71|56.41|15
1722486170000|2024-08-01 04:22:50|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|17
1722486180000|2024-08-01 04:23:00|56.73|56.43|56.69|56.39|56.73|56.43|56.69|56.39|20
1722486190000|2024-08-01 04:23:10|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|17
1722486200000|2024-08-01 04:23:20|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|16
1722486210000|2024-08-01 04:23:30|56.7|56.4|56.69|56.39|56.71|56.41|56.67|56.37|17
1722486220000|2024-08-01 04:23:40|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|14
1722486230000|2024-08-01 04:23:50|56.71|56.41|56.71|56.41|56.71|56.41|56.68|56.38|15
1722486240000|2024-08-01 04:24:00|56.7|56.4|56.7|56.4|56.71|56.41|56.68|56.38|13
1722486250000|2024-08-01 04:24:10|56.71|56.41|56.7|56.4|56.71|56.41|56.69|56.39|17
1722486260000|2024-08-01 04:24:20|56.71|56.41|56.72|56.42|56.72|56.42|56.7|56.4|21
1722486270000|2024-08-01 04:24:30|56.71|56.41|56.71|56.41|56.72|56.42|56.69|56.39|12
1722486280000|2024-08-01 04:24:40|56.7|56.4|56.69|56.39|56.71|56.41|56.68|56.38|6
1722486290000|2024-08-01 04:24:50|56.68|56.38|56.66|56.36|56.69|56.39|56.62|56.32|17
1722486300000|2024-08-01 04:25:00|56.65|56.35|56.66|56.36|56.66|56.36|56.62|56.32|18
1722486310000|2024-08-01 04:25:10|56.68|56.38|56.69|56.39|56.69|56.39|56.66|56.36|22
1722486320000|2024-08-01 04:25:20|56.68|56.38|56.71|56.41|56.71|56.41|56.68|56.38|14
1722486330000|2024-08-01 04:25:30|56.7|56.4|56.72|56.42|56.72|56.42|56.7|56.4|11
1722486340000|2024-08-01 04:25:40|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|7
1722486350000|2024-08-01 04:25:50|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|11
1722486360000|2024-08-01 04:26:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|5
1722486370000|2024-08-01 04:26:10|56.72|56.42|56.67|56.37|56.72|56.42|56.67|56.37|16
1722486380000|2024-08-01 04:26:20|56.66|56.36|56.63|56.33|56.66|56.36|56.6|56.3|14
1722486390000|2024-08-01 04:26:30|56.62|56.32|56.56|56.26|56.62|56.32|56.56|56.26|21
1722486400000|2024-08-01 04:26:40|56.55|56.25|56.57|56.27|56.58|56.28|56.5|56.2|25
1722486410000|2024-08-01 04:26:50|56.58|56.28|56.56|56.26|56.6|56.3|56.53|56.23|19
1722486420000|2024-08-01 04:27:00|56.57|56.27|56.48|56.18|56.57|56.27|56.48|56.18|17
1722486430000|2024-08-01 04:27:10|56.49|56.19|56.49|56.19|56.49|56.19|56.46|56.16|23
1722486440000|2024-08-01 04:27:20|56.48|56.18|56.43|56.13|56.48|56.18|56.38|56.08|25
1722486450000|2024-08-01 04:27:30|56.45|56.15|56.43|56.13|56.46|56.16|56.41|56.11|21
1722486460000|2024-08-01 04:27:40|56.44|56.14|56.45|56.15|56.45|56.15|56.42|56.12|16
1722486470000|2024-08-01 04:27:50|56.43|56.13|56.46|56.16|56.46|56.16|56.43|56.13|22
1722486480000|2024-08-01 04:28:00|56.48|56.18|56.48|56.18|56.49|56.19|56.45|56.15|19
1722486490000|2024-08-01 04:28:10|56.49|56.19|56.53|56.23|56.54|56.24|56.47|56.17|17
1722486500000|2024-08-01 04:28:20|56.52|56.22|56.5|56.2|56.53|56.23|56.5|56.2|20
1722486510000|2024-08-01 04:28:30|56.51|56.21|56.5|56.2|56.52|56.22|56.48|56.18|20
1722486520000|2024-08-01 04:28:40|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|13
1722486530000|2024-08-01 04:28:50|56.5|56.2|56.48|56.18|56.5|56.2|56.46|56.16|13
1722486540000|2024-08-01 04:29:00|56.49|56.19|56.45|56.15|56.51|56.21|56.45|56.15|12
1722486550000|2024-08-01 04:29:10|56.46|56.16|56.52|56.22|56.52|56.22|56.46|56.16|17
1722486560000|2024-08-01 04:29:20|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|8
1722486570000|2024-08-01 04:29:30|56.51|56.21|56.52|56.22|56.52|56.22|56.49|56.19|12
1722486580000|2024-08-01 04:29:40|56.53|56.23|56.53|56.23|56.54|56.24|56.52|56.22|8
1722486590000|2024-08-01 04:29:50|56.52|56.22|56.51|56.21|56.53|56.23|56.49|56.19|16
1722486600000|2024-08-01 04:30:00|56.5|56.2|56.51|56.21|56.51|56.21|56.47|56.17|22
1722486610000|2024-08-01 04:30:10|56.5|56.2|56.45|56.15|56.52|56.22|56.45|56.15|22
1722486620000|2024-08-01 04:30:20|56.46|56.16|56.43|56.13|56.46|56.16|56.4|56.1|21
1722486630000|2024-08-01 04:30:30|56.44|56.14|56.43|56.13|56.48|56.18|56.42|56.12|21
1722486640000|2024-08-01 04:30:40|56.44|56.14|56.43|56.13|56.45|56.15|56.42|56.12|23
1722486650000|2024-08-01 04:30:50|56.44|56.14|56.49|56.19|56.49|56.19|56.43|56.13|24
1722486660000|2024-08-01 04:31:00|56.48|56.18|56.53|56.23|56.53|56.23|56.48|56.18|16
1722486670000|2024-08-01 04:31:10|56.52|56.22|56.62|56.32|56.62|56.32|56.52|56.22|19
1722486680000|2024-08-01 04:31:20|56.63|56.33|56.62|56.32|56.64|56.34|56.61|56.31|20
1722486690000|2024-08-01 04:31:30|56.63|56.33|56.48|56.18|56.63|56.33|56.48|56.18|22
1722486700000|2024-08-01 04:31:40|56.49|56.19|56.45|56.15|56.49|56.19|56.43|56.13|21
1722486710000|2024-08-01 04:31:50|56.44|56.14|56.43|56.13|56.44|56.14|56.4|56.1|16
1722486720000|2024-08-01 04:32:00|56.42|56.12|56.5|56.2|56.5|56.2|56.41|56.11|21
1722486730000|2024-08-01 04:32:10|56.51|56.21|56.53|56.23|56.53|56.23|56.51|56.21|17
1722486740000|2024-08-01 04:32:20|56.52|56.22|56.5|56.2|56.53|56.23|56.5|56.2|15
1722486750000|2024-08-01 04:32:30|56.49|56.19|56.45|56.15|56.5|56.2|56.44|56.14|18
1722486760000|2024-08-01 04:32:40|56.46|56.16|56.43|56.13|56.46|56.16|56.4|56.1|17
1722486770000|2024-08-01 04:32:50|56.41|56.11|56.43|56.13|56.43|56.13|56.4|56.1|15
1722486780000|2024-08-01 04:33:00|56.44|56.14|56.4|56.1|56.47|56.17|56.4|56.1|22
1722486790000|2024-08-01 04:33:10|56.41|56.11|56.34|56.04|56.41|56.11|56.34|56.04|18
1722486800000|2024-08-01 04:33:20|56.35|56.05|56.34|56.04|56.35|56.05|56.28|55.98|24
1722486810000|2024-08-01 04:33:30|56.35|56.05|56.3|56|56.38|56.08|56.3|56|23
1722486820000|2024-08-01 04:33:40|56.31|56.01|56.32|56.02|56.34|56.04|56.3|56|20
1722486830000|2024-08-01 04:33:50|56.3|56|56.33|56.03|56.33|56.03|56.3|56|21
1722486840000|2024-08-01 04:34:00|56.34|56.04|56.38|56.08|56.38|56.08|56.32|56.02|13
1722486850000|2024-08-01 04:34:10|56.39|56.09|56.37|56.07|56.41|56.11|56.37|56.07|16
1722486860000|2024-08-01 04:34:20|56.34|56.04|56.39|56.09|56.39|56.09|56.34|56.04|23
1722486870000|2024-08-01 04:34:30|56.38|56.08|56.41|56.11|56.41|56.11|56.38|56.08|18
1722486880000|2024-08-01 04:34:40|56.4|56.1|56.4|56.1|56.42|56.12|56.39|56.09|16
1722486890000|2024-08-01 04:34:50|56.41|56.11|56.4|56.1|56.42|56.12|56.38|56.08|25
1722486900000|2024-08-01 04:35:00|56.39|56.09|56.42|56.12|56.42|56.12|56.39|56.09|16
1722486910000|2024-08-01 04:35:10|56.41|56.11|56.45|56.15|56.45|56.15|56.39|56.09|17
1722486920000|2024-08-01 04:35:20|56.46|56.16|56.45|56.15|56.47|56.17|56.43|56.13|21
1722486930000|2024-08-01 04:35:30|56.46|56.16|56.42|56.12|56.47|56.17|56.42|56.12|10
1722486940000|2024-08-01 04:35:40|56.43|56.13|56.41|56.11|56.43|56.13|56.4|56.1|13
1722486950000|2024-08-01 04:35:50|56.4|56.1|56.34|56.04|56.41|56.11|56.33|56.03|13
1722486960000|2024-08-01 04:36:00|56.35|56.05|56.32|56.02|56.35|56.05|56.31|56.01|13
1722486970000|2024-08-01 04:36:10|56.31|56.01|56.3|56|56.35|56.05|56.28|55.98|25
1722486980000|2024-08-01 04:36:20|56.29|55.99|56.26|55.96|56.29|55.99|56.25|55.95|14
1722486990000|2024-08-01 04:36:30|56.25|55.95|56.21|55.91|56.25|55.95|56.19|55.89|19
1722487000000|2024-08-01 04:36:40|56.19|55.89|56.2|55.9|56.22|55.92|56.19|55.89|20
1722487010000|2024-08-01 04:36:50|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|17
1722487020000|2024-08-01 04:37:00|56.2|55.9|56.15|55.85|56.21|55.91|56.11|55.81|19
1722487030000|2024-08-01 04:37:10|56.14|55.84|56.16|55.86|56.18|55.88|56.11|55.81|25
1722487040000|2024-08-01 04:37:20|56.15|55.85|56.15|55.85|56.17|55.87|56.12|55.82|22
1722487050000|2024-08-01 04:37:30|56.14|55.84|56.19|55.89|56.2|55.9|56.14|55.84|22
1722487060000|2024-08-01 04:37:40|56.18|55.88|56.23|55.93|56.24|55.94|56.18|55.88|12
1722487070000|2024-08-01 04:37:50|56.22|55.92|56.26|55.96|56.27|55.97|56.22|55.92|19
1722487080000|2024-08-01 04:38:00|56.25|55.95|56.32|56.02|56.32|56.02|56.25|55.95|14
1722487090000|2024-08-01 04:38:10|56.33|56.03|56.32|56.02|56.35|56.05|56.3|56|16
1722487100000|2024-08-01 04:38:20|56.31|56.01|56.25|55.95|56.32|56.02|56.24|55.94|22
1722487110000|2024-08-01 04:38:30|56.26|55.96|56.26|55.96|56.27|55.97|56.22|55.92|26
1722487120000|2024-08-01 04:38:40|56.27|55.97|56.29|55.99|56.31|56.01|56.26|55.96|22
1722487130000|2024-08-01 04:38:50|56.3|56|56.32|56.02|56.33|56.03|56.28|55.98|19
1722487140000|2024-08-01 04:39:00|56.33|56.03|56.34|56.04|56.36|56.06|56.31|56.01|16
1722487150000|2024-08-01 04:39:10|56.35|56.05|56.36|56.06|56.36|56.06|56.3|56|26
1722487160000|2024-08-01 04:39:20|56.35|56.05|56.41|56.11|56.42|56.12|56.35|56.05|19
1722487170000|2024-08-01 04:39:30|56.42|56.12|56.46|56.16|56.46|56.16|56.41|56.11|15
1722487180000|2024-08-01 04:39:40|56.45|56.15|56.42|56.12|56.46|56.16|56.41|56.11|13
1722487190000|2024-08-01 04:39:50|56.41|56.11|56.42|56.12|56.43|56.13|56.4|56.1|18
1722487200000|2024-08-01 04:40:00|56.41|56.11|56.34|56.04|56.41|56.11|56.34|56.04|16
1722487210000|2024-08-01 04:40:10|56.33|56.03|56.31|56.01|56.36|56.06|56.3|56|21
1722487220000|2024-08-01 04:40:20|56.3|56|56.33|56.03|56.34|56.04|56.3|56|20
1722487230000|2024-08-01 04:40:30|56.32|56.02|56.29|55.99|56.33|56.03|56.26|55.96|25
1722487240000|2024-08-01 04:40:40|56.3|56|56.3|56|56.3|56|56.26|55.96|18
1722487250000|2024-08-01 04:40:50|56.31|56.01|56.31|56.01|56.31|56.01|56.27|55.97|23
1722487260000|2024-08-01 04:41:00|56.32|56.02|56.28|55.98|56.32|56.02|56.28|55.98|21
1722487270000|2024-08-01 04:41:10|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|17
1722487280000|2024-08-01 04:41:20|56.26|55.96|56.26|55.96|56.27|55.97|56.24|55.94|19
1722487290000|2024-08-01 04:41:30|56.27|55.97|56.27|55.97|56.27|55.97|56.23|55.93|20
1722487300000|2024-08-01 04:41:40|56.26|55.96|56.28|55.98|56.28|55.98|56.25|55.95|18
1722487310000|2024-08-01 04:41:50|56.27|55.97|56.3|56|56.32|56.02|56.27|55.97|17
1722487320000|2024-08-01 04:42:00|56.31|56.01|56.32|56.02|56.32|56.02|56.28|55.98|18
1722487330000|2024-08-01 04:42:10|56.31|56.01|56.31|56.01|56.32|56.02|56.29|55.99|20
1722487340000|2024-08-01 04:42:20|56.28|55.98|56.28|55.98|56.3|56|56.27|55.97|23
1722487350000|2024-08-01 04:42:30|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|15
1722487360000|2024-08-01 04:42:40|56.28|55.98|56.24|55.94|56.29|55.99|56.23|55.93|18
1722487370000|2024-08-01 04:42:50|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|15
1722487380000|2024-08-01 04:43:00|56.22|55.92|56.25|55.95|56.26|55.96|56.21|55.91|18
1722487390000|2024-08-01 04:43:10|56.26|55.96|56.3|56|56.31|56.01|56.26|55.96|19
1722487400000|2024-08-01 04:43:20|56.28|55.98|56.3|56|56.3|56|56.27|55.97|24
1722487410000|2024-08-01 04:43:30|56.27|55.97|56.23|55.93|56.3|56|56.22|55.92|15
1722487420000|2024-08-01 04:43:40|56.22|55.92|56.19|55.89|56.24|55.94|56.19|55.89|22
1722487430000|2024-08-01 04:43:50|56.17|55.87|56.2|55.9|56.22|55.92|56.17|55.87|16
1722487440000|2024-08-01 04:44:00|56.21|55.91|56.27|55.97|56.28|55.98|56.2|55.9|15
1722487450000|2024-08-01 04:44:10|56.28|55.98|56.27|55.97|56.28|55.98|56.25|55.95|22
1722487460000|2024-08-01 04:44:20|56.28|55.98|56.27|55.97|56.3|56|56.27|55.97|15
1722487470000|2024-08-01 04:44:30|56.28|55.98|56.26|55.96|56.28|55.98|56.23|55.93|13
1722487480000|2024-08-01 04:44:40|56.24|55.94|56.28|55.98|56.28|55.98|56.24|55.94|16
1722487490000|2024-08-01 04:44:50|56.26|55.96|56.28|55.98|56.28|55.98|56.25|55.95|19
1722487500000|2024-08-01 04:45:00|56.26|55.96|56.29|55.99|56.3|56|56.23|55.93|26
1722487510000|2024-08-01 04:45:10|56.3|56|56.33|56.03|56.33|56.03|56.28|55.98|23
1722487520000|2024-08-01 04:45:20|56.32|56.02|56.31|56.01|56.34|56.04|56.31|56.01|20
1722487530000|2024-08-01 04:45:30|56.3|56|56.25|55.95|56.3|56|56.23|55.93|21
1722487540000|2024-08-01 04:45:40|56.24|55.94|56.22|55.92|56.25|55.95|56.22|55.92|18
1722487550000|2024-08-01 04:45:50|56.21|55.91|56.26|55.96|56.26|55.96|56.21|55.91|13
1722487560000|2024-08-01 04:46:00|56.25|55.95|56.21|55.91|56.26|55.96|56.19|55.89|25
1722487570000|2024-08-01 04:46:10|56.19|55.89|56.2|55.9|56.21|55.91|56.19|55.89|18
1722487580000|2024-08-01 04:46:20|56.16|55.86|56.18|55.88|56.2|55.9|56.16|55.86|20
1722487590000|2024-08-01 04:46:30|56.19|55.89|56.09|55.79|56.19|55.89|56.06|55.76|26
1722487600000|2024-08-01 04:46:40|56.1|55.8|56.16|55.86|56.18|55.88|56.1|55.8|23
1722487610000|2024-08-01 04:46:50|56.15|55.85|56.09|55.79|56.16|55.86|56.09|55.79|21
1722487620000|2024-08-01 04:47:00|56.1|55.8|56.12|55.82|56.15|55.85|56.1|55.8|24
1722487630000|2024-08-01 04:47:10|56.14|55.84|56.04|55.74|56.14|55.84|56.04|55.74|21
1722487640000|2024-08-01 04:47:20|56.03|55.73|55.96|55.66|56.05|55.75|55.96|55.66|28
1722487650000|2024-08-01 04:47:30|55.97|55.67|56.01|55.71|56.02|55.72|55.93|55.63|25
1722487660000|2024-08-01 04:47:40|56.02|55.72|55.9|55.6|56.02|55.72|55.89|55.59|23
1722487670000|2024-08-01 04:47:50|55.91|55.61|55.91|55.61|55.98|55.68|55.9|55.6|22
1722487680000|2024-08-01 04:48:00|55.89|55.59|55.91|55.61|55.93|55.63|55.86|55.56|29
1722487690000|2024-08-01 04:48:10|55.92|55.62|55.9|55.6|55.96|55.66|55.9|55.6|25
1722487700000|2024-08-01 04:48:20|55.89|55.59|55.88|55.58|55.9|55.6|55.84|55.54|27
1722487710000|2024-08-01 04:48:30|55.87|55.57|55.93|55.63|55.95|55.65|55.86|55.56|27
1722487720000|2024-08-01 04:48:40|55.92|55.62|55.82|55.52|55.92|55.62|55.82|55.52|24
1722487730000|2024-08-01 04:48:50|55.81|55.51|55.82|55.52|55.83|55.53|55.75|55.45|16
1722487740000|2024-08-01 04:49:00|55.83|55.53|55.83|55.53|55.89|55.59|55.83|55.53|21
1722487750000|2024-08-01 04:49:10|55.84|55.54|55.89|55.59|55.93|55.63|55.84|55.54|26
1722487760000|2024-08-01 04:49:20|55.88|55.58|55.87|55.57|55.93|55.63|55.84|55.54|22
1722487770000|2024-08-01 04:49:30|55.88|55.58|55.85|55.55|55.89|55.59|55.84|55.54|22
1722487780000|2024-08-01 04:49:40|55.86|55.56|55.84|55.54|55.88|55.58|55.83|55.53|27
1722487790000|2024-08-01 04:49:50|55.85|55.55|55.87|55.57|55.88|55.58|55.84|55.54|21
1722487800000|2024-08-01 04:50:00|55.86|55.56|55.94|55.64|55.97|55.67|55.86|55.56|24
1722487810000|2024-08-01 04:50:10|55.92|55.62|55.99|55.69|55.99|55.69|55.9|55.6|23
1722487820000|2024-08-01 04:50:20|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|15
1722487830000|2024-08-01 04:50:30|56|55.7|55.97|55.67|56.01|55.71|55.95|55.65|13
1722487840000|2024-08-01 04:50:40|55.96|55.66|55.92|55.62|55.96|55.66|55.92|55.62|27
1722487850000|2024-08-01 04:50:50|55.93|55.63|55.9|55.6|55.94|55.64|55.89|55.59|17
1722487860000|2024-08-01 04:51:00|55.91|55.61|55.92|55.62|55.93|55.63|55.89|55.59|23
1722487870000|2024-08-01 04:51:10|55.91|55.61|55.87|55.57|55.91|55.61|55.85|55.55|21
1722487880000|2024-08-01 04:51:20|55.88|55.58|55.8|55.5|55.88|55.58|55.8|55.5|24
1722487890000|2024-08-01 04:51:30|55.82|55.52|55.9|55.6|55.9|55.6|55.82|55.52|20
1722487900000|2024-08-01 04:51:40|55.89|55.59|55.89|55.59|55.91|55.61|55.87|55.57|25
1722487910000|2024-08-01 04:51:50|55.88|55.58|55.84|55.54|55.89|55.59|55.82|55.52|22
1722487920000|2024-08-01 04:52:00|55.83|55.53|55.85|55.55|55.85|55.55|55.8|55.5|23
1722487930000|2024-08-01 04:52:10|55.86|55.56|55.82|55.52|55.86|55.56|55.81|55.51|20
1722487940000|2024-08-01 04:52:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|17
1722487950000|2024-08-01 04:52:30|55.8|55.5|55.87|55.57|55.88|55.58|55.8|55.5|15
1722487960000|2024-08-01 04:52:40|55.86|55.56|55.88|55.58|55.89|55.59|55.85|55.55|12
1722487970000|2024-08-01 04:52:50|55.89|55.59|55.86|55.56|55.89|55.59|55.85|55.55|15
1722487980000|2024-08-01 04:53:00|55.87|55.57|55.87|55.57|55.87|55.57|55.83|55.53|17
1722487990000|2024-08-01 04:53:10|55.86|55.56|55.82|55.52|55.86|55.56|55.81|55.51|17
1722488000000|2024-08-01 04:53:20|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|19
1722488010000|2024-08-01 04:53:30|55.83|55.53|55.78|55.48|55.83|55.53|55.77|55.47|24
1722488020000|2024-08-01 04:53:40|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|19
1722488030000|2024-08-01 04:53:50|55.77|55.47|55.81|55.51|55.81|55.51|55.75|55.45|19
1722488040000|2024-08-01 04:54:00|55.8|55.5|55.81|55.51|55.82|55.52|55.76|55.46|30
1722488050000|2024-08-01 04:54:10|55.82|55.52|55.8|55.5|55.83|55.53|55.78|55.48|23
1722488060000|2024-08-01 04:54:20|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|13
1722488070000|2024-08-01 04:54:30|55.8|55.5|55.8|55.5|55.8|55.5|55.77|55.47|6
1722488080000|2024-08-01 04:54:40|55.79|55.49|55.82|55.52|55.84|55.54|55.79|55.49|19
1722488090000|2024-08-01 04:54:50|55.83|55.53|55.79|55.49|55.84|55.54|55.79|55.49|11
1722488100000|2024-08-01 04:55:00|55.78|55.48|55.86|55.56|55.86|55.56|55.78|55.48|19
1722488110000|2024-08-01 04:55:10|55.85|55.55|55.86|55.56|55.86|55.56|55.81|55.51|24
1722488120000|2024-08-01 04:55:20|55.87|55.57|55.89|55.59|55.89|55.59|55.85|55.55|21
1722488130000|2024-08-01 04:55:30|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|16
1722488140000|2024-08-01 04:55:40|55.89|55.59|55.9|55.6|55.93|55.63|55.89|55.59|16
1722488150000|2024-08-01 04:55:50|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|8
1722488160000|2024-08-01 04:56:00|55.9|55.6|55.9|55.6|55.9|55.6|55.85|55.55|13
1722488170000|2024-08-01 04:56:10|55.89|55.59|55.87|55.57|55.9|55.6|55.85|55.55|21
1722488180000|2024-08-01 04:56:20|55.86|55.56|55.82|55.52|55.86|55.56|55.82|55.52|5
1722488190000|2024-08-01 04:56:30|55.81|55.51|55.83|55.53|55.83|55.53|55.79|55.49|11
1722488200000|2024-08-01 04:56:40|55.81|55.51|55.78|55.48|55.82|55.52|55.78|55.48|8
1722488210000|2024-08-01 04:56:50|55.77|55.47|55.78|55.48|55.8|55.5|55.76|55.46|15
1722488220000|2024-08-01 04:57:00|55.77|55.47|55.82|55.52|55.82|55.52|55.77|55.47|14
1722488230000|2024-08-01 04:57:10|55.81|55.51|55.77|55.47|55.81|55.51|55.76|55.46|14
1722488240000|2024-08-01 04:57:20|55.76|55.46|55.72|55.42|55.77|55.47|55.71|55.41|20
1722488250000|2024-08-01 04:57:30|55.74|55.44|55.79|55.49|55.79|55.49|55.7|55.4|24
1722488260000|2024-08-01 04:57:40|55.78|55.48|55.84|55.54|55.84|55.54|55.77|55.47|17
1722488270000|2024-08-01 04:57:50|55.83|55.53|55.88|55.58|55.88|55.58|55.83|55.53|17
1722488280000|2024-08-01 04:58:00|55.87|55.57|55.91|55.61|55.92|55.62|55.87|55.57|15
1722488290000|2024-08-01 04:58:10|55.92|55.62|55.9|55.6|55.93|55.63|55.9|55.6|18
1722488300000|2024-08-01 04:58:20|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|15
1722488310000|2024-08-01 04:58:30|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|6
1722488320000|2024-08-01 04:58:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|6
1722488330000|2024-08-01 04:58:50|55.88|55.58|55.91|55.61|55.91|55.61|55.86|55.56|20
1722488340000|2024-08-01 04:59:00|55.9|55.6|55.9|55.6|55.92|55.62|55.89|55.59|15
1722488350000|2024-08-01 04:59:10|55.89|55.59|55.89|55.59|55.9|55.6|55.87|55.57|9
1722488360000|2024-08-01 04:59:20|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|13
1722488370000|2024-08-01 04:59:30|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|11
1722488380000|2024-08-01 04:59:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1722488390000|2024-08-01 04:59:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1722488400000|2024-08-01 05:00:00|55.91|55.61|55.87|55.57|55.92|55.62|55.87|55.57|15
1722488410000|2024-08-01 05:00:10|55.85|55.55|55.8|55.5|55.85|55.55|55.79|55.49|17
1722488420000|2024-08-01 05:00:20|55.79|55.49|55.8|55.5|55.84|55.54|55.79|55.49|20
1722488430000|2024-08-01 05:00:30|55.79|55.49|55.72|55.42|55.8|55.5|55.71|55.41|24
1722488440000|2024-08-01 05:00:40|55.71|55.41|55.68|55.38|55.72|55.42|55.62|55.32|24
1722488450000|2024-08-01 05:00:50|55.67|55.37|55.68|55.38|55.7|55.4|55.66|55.36|24
1722488460000|2024-08-01 05:01:00|55.67|55.37|55.72|55.42|55.72|55.42|55.66|55.36|17
1722488470000|2024-08-01 05:01:10|55.71|55.41|55.64|55.34|55.72|55.42|55.62|55.32|23
1722488480000|2024-08-01 05:01:20|55.63|55.33|55.64|55.34|55.69|55.39|55.62|55.32|29
1722488490000|2024-08-01 05:01:30|55.63|55.33|55.66|55.36|55.68|55.38|55.63|55.33|20
1722488500000|2024-08-01 05:01:40|55.67|55.37|55.76|55.46|55.77|55.47|55.67|55.37|21
1722488510000|2024-08-01 05:01:50|55.72|55.42|55.78|55.48|55.78|55.48|55.71|55.41|14
1722488520000|2024-08-01 05:02:00|55.79|55.49|55.72|55.42|55.8|55.5|55.7|55.4|24
1722488530000|2024-08-01 05:02:10|55.71|55.41|55.74|55.44|55.75|55.45|55.7|55.4|12
1722488540000|2024-08-01 05:02:20|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|14
1722488550000|2024-08-01 05:02:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|22
1722488560000|2024-08-01 05:02:40|55.71|55.41|55.73|55.43|55.76|55.46|55.71|55.41|17
1722488570000|2024-08-01 05:02:50|55.74|55.44|55.74|55.44|55.77|55.47|55.73|55.43|18
1722488580000|2024-08-01 05:03:00|55.75|55.45|55.68|55.38|55.75|55.45|55.68|55.38|26
1722488590000|2024-08-01 05:03:10|55.66|55.36|55.66|55.36|55.68|55.38|55.64|55.34|16
1722488600000|2024-08-01 05:03:20|55.67|55.37|55.72|55.42|55.73|55.43|55.66|55.36|15
1722488610000|2024-08-01 05:03:30|55.71|55.41|55.71|55.41|55.72|55.42|55.67|55.37|15
1722488620000|2024-08-01 05:03:40|55.7|55.4|55.61|55.31|55.7|55.4|55.6|55.3|16
1722488630000|2024-08-01 05:03:50|55.6|55.3|55.61|55.31|55.62|55.32|55.58|55.28|14
1722488640000|2024-08-01 05:04:00|55.62|55.32|55.59|55.29|55.63|55.33|55.58|55.28|18
1722488650000|2024-08-01 05:04:10|55.6|55.3|55.59|55.29|55.6|55.3|55.56|55.26|21
1722488660000|2024-08-01 05:04:20|55.6|55.3|55.63|55.33|55.64|55.34|55.58|55.28|14
1722488670000|2024-08-01 05:04:30|55.62|55.32|55.58|55.28|55.63|55.33|55.56|55.26|25
1722488680000|2024-08-01 05:04:40|55.59|55.29|55.61|55.31|55.62|55.32|55.57|55.27|19
1722488690000|2024-08-01 05:04:50|55.62|55.32|55.62|55.32|55.64|55.34|55.61|55.31|15
1722488700000|2024-08-01 05:05:00|55.63|55.33|55.65|55.35|55.67|55.37|55.62|55.32|18
1722488710000|2024-08-01 05:05:10|55.66|55.36|55.67|55.37|55.69|55.39|55.64|55.34|15
1722488720000|2024-08-01 05:05:20|55.66|55.36|55.69|55.39|55.72|55.42|55.66|55.36|19
1722488730000|2024-08-01 05:05:30|55.68|55.38|55.71|55.41|55.72|55.42|55.68|55.38|14
1722488740000|2024-08-01 05:05:40|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|13
1722488750000|2024-08-01 05:05:50|55.69|55.39|55.67|55.37|55.72|55.42|55.64|55.34|24
1722488760000|2024-08-01 05:06:00|55.66|55.36|55.65|55.35|55.68|55.38|55.62|55.32|26
1722488770000|2024-08-01 05:06:10|55.64|55.34|55.66|55.36|55.68|55.38|55.6|55.3|20
1722488780000|2024-08-01 05:06:20|55.65|55.35|55.66|55.36|55.69|55.39|55.64|55.34|24
1722488790000|2024-08-01 05:06:30|55.65|55.35|55.69|55.39|55.71|55.41|55.65|55.35|22
1722488800000|2024-08-01 05:06:40|55.68|55.38|55.76|55.46|55.76|55.46|55.68|55.38|19
1722488810000|2024-08-01 05:06:50|55.75|55.45|55.79|55.49|55.79|55.49|55.73|55.43|19
1722488820000|2024-08-01 05:07:00|55.8|55.5|55.84|55.54|55.84|55.54|55.79|55.49|11
1722488830000|2024-08-01 05:07:10|55.83|55.53|55.82|55.52|55.84|55.54|55.8|55.5|16
1722488840000|2024-08-01 05:07:20|55.81|55.51|55.84|55.54|55.84|55.54|55.81|55.51|21
1722488850000|2024-08-01 05:07:30|55.85|55.55|55.87|55.57|55.87|55.57|55.82|55.52|17
1722488860000|2024-08-01 05:07:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722488870000|2024-08-01 05:07:50|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|9
1722488880000|2024-08-01 05:08:00|55.88|55.58|55.9|55.6|55.93|55.63|55.88|55.58|18
1722488890000|2024-08-01 05:08:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|10
1722488900000|2024-08-01 05:08:20|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|9
1722488910000|2024-08-01 05:08:30|55.92|55.62|55.93|55.63|55.94|55.64|55.91|55.61|10
1722488920000|2024-08-01 05:08:40|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|7
1722488930000|2024-08-01 05:08:50|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|9
1722488940000|2024-08-01 05:09:00|55.89|55.59|55.9|55.6|55.92|55.62|55.89|55.59|10
1722488950000|2024-08-01 05:09:10|55.91|55.61|55.9|55.6|55.93|55.63|55.9|55.6|18
1722488960000|2024-08-01 05:09:20|55.92|55.62|55.93|55.63|55.93|55.63|55.89|55.59|10
1722488970000|2024-08-01 05:09:30|55.94|55.64|55.97|55.67|55.98|55.68|55.94|55.64|15
1722488980000|2024-08-01 05:09:40|55.98|55.68|56.03|55.73|56.03|55.73|55.97|55.67|17
1722488990000|2024-08-01 05:09:50|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|11
1722489000000|2024-08-01 05:10:00|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|4
1722489010000|2024-08-01 05:10:10|55.99|55.69|56.01|55.71|56.02|55.72|55.99|55.69|7
1722489020000|2024-08-01 05:10:20|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|9
1722489030000|2024-08-01 05:10:30|56.03|55.73|56.06|55.76|56.08|55.78|56.03|55.73|12
1722489040000|2024-08-01 05:10:40|56.07|55.77|56.06|55.76|56.07|55.77|56.02|55.72|14
1722489050000|2024-08-01 05:10:50|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|9
1722489060000|2024-08-01 05:11:00|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|7
1722489070000|2024-08-01 05:11:10|56.09|55.79|56.08|55.78|56.09|55.79|56.06|55.76|12
1722489080000|2024-08-01 05:11:20|56.07|55.77|56.11|55.81|56.11|55.81|56.07|55.77|15
1722489090000|2024-08-01 05:11:30|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|20
1722489100000|2024-08-01 05:11:40|56.1|55.8|56.15|55.85|56.15|55.85|56.1|55.8|8
1722489110000|2024-08-01 05:11:50|56.16|55.86|56.15|55.85|56.16|55.86|56.12|55.82|8
1722489120000|2024-08-01 05:12:00|56.13|55.83|56.11|55.81|56.15|55.85|56.11|55.81|10
1722489130000|2024-08-01 05:12:10|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|9
1722489140000|2024-08-01 05:12:20|56.11|55.81|56.12|55.82|56.13|55.83|56.11|55.81|8
1722489150000|2024-08-01 05:12:30|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|7
1722489160000|2024-08-01 05:12:40|56.13|55.83|56.14|55.84|56.14|55.84|56.12|55.82|14
1722489170000|2024-08-01 05:12:50|56.13|55.83|56.12|55.82|56.14|55.84|56.11|55.81|18
1722489180000|2024-08-01 05:13:00|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|19
1722489190000|2024-08-01 05:13:10|56.12|55.82|56.19|55.89|56.2|55.9|56.12|55.82|14
1722489200000|2024-08-01 05:13:20|56.21|55.91|56.17|55.87|56.21|55.91|56.17|55.87|13
1722489210000|2024-08-01 05:13:30|56.18|55.88|56.12|55.82|56.19|55.89|56.12|55.82|10
1722489220000|2024-08-01 05:13:40|56.11|55.81|56.12|55.82|56.14|55.84|56.11|55.81|18
1722489230000|2024-08-01 05:13:50|56.13|55.83|56.08|55.78|56.13|55.83|56.08|55.78|22
1722489240000|2024-08-01 05:14:00|56.1|55.8|56.13|55.83|56.13|55.83|56.08|55.78|12
1722489250000|2024-08-01 05:14:10|56.14|55.84|56.12|55.82|56.16|55.86|56.11|55.81|15
1722489260000|2024-08-01 05:14:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|13
1722489270000|2024-08-01 05:14:30|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|8
1722489280000|2024-08-01 05:14:40|56.14|55.84|56.17|55.87|56.18|55.88|56.13|55.83|15
1722489290000|2024-08-01 05:14:50|56.16|55.86|56.21|55.91|56.21|55.91|56.16|55.86|10
1722489300000|2024-08-01 05:15:00|56.2|55.9|56.19|55.89|56.22|55.92|56.18|55.88|18
1722489310000|2024-08-01 05:15:10|56.18|55.88|56.2|55.9|56.22|55.92|56.18|55.88|15
1722489320000|2024-08-01 05:15:20|56.19|55.89|56.13|55.83|56.19|55.89|56.13|55.83|17
1722489330000|2024-08-01 05:15:30|56.14|55.84|56.14|55.84|56.17|55.87|56.14|55.84|15
1722489340000|2024-08-01 05:15:40|56.13|55.83|56.21|55.91|56.21|55.91|56.13|55.83|16
1722489350000|2024-08-01 05:15:50|56.19|55.89|56.19|55.89|56.2|55.9|56.17|55.87|23
1722489360000|2024-08-01 05:16:00|56.2|55.9|56.22|55.92|56.22|55.92|56.17|55.87|17
1722489370000|2024-08-01 05:16:10|56.21|55.91|56.21|55.91|56.23|55.93|56.19|55.89|28
1722489380000|2024-08-01 05:16:20|56.19|55.89|56.2|55.9|56.24|55.94|56.19|55.89|22
1722489390000|2024-08-01 05:16:30|56.22|55.92|56.25|55.95|56.26|55.96|56.2|55.9|18
1722489400000|2024-08-01 05:16:40|56.26|55.96|56.23|55.93|56.26|55.96|56.23|55.93|20
1722489410000|2024-08-01 05:16:50|56.22|55.92|56.24|55.94|56.27|55.97|56.22|55.92|16
1722489420000|2024-08-01 05:17:00|56.23|55.93|56.21|55.91|56.23|55.93|56.19|55.89|16
1722489430000|2024-08-01 05:17:10|56.23|55.93|56.25|55.95|56.26|55.96|56.22|55.92|14
1722489440000|2024-08-01 05:17:20|56.24|55.94|56.2|55.9|56.25|55.95|56.2|55.9|11
1722489450000|2024-08-01 05:17:30|56.19|55.89|56.23|55.93|56.23|55.93|56.19|55.89|18
1722489460000|2024-08-01 05:17:40|56.22|55.92|56.23|55.93|56.26|55.96|56.22|55.92|13
1722489470000|2024-08-01 05:17:50|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|14
1722489480000|2024-08-01 05:18:00|56.27|55.97|56.32|56.02|56.33|56.03|56.27|55.97|15
1722489490000|2024-08-01 05:18:10|56.31|56.01|56.33|56.03|56.34|56.04|56.3|56|14
1722489500000|2024-08-01 05:18:20|56.34|56.04|56.34|56.04|56.34|56.04|56.33|56.03|7
1722489510000|2024-08-01 05:18:30|56.33|56.03|56.33|56.03|56.34|56.04|56.31|56.01|23
1722489520000|2024-08-01 05:18:40|56.32|56.02|56.32|56.02|56.34|56.04|56.3|56|13
1722489530000|2024-08-01 05:18:50|56.34|56.04|56.31|56.01|56.35|56.05|56.31|56.01|18
1722489540000|2024-08-01 05:19:00|56.32|56.02|56.27|55.97|56.32|56.02|56.27|55.97|14
1722489550000|2024-08-01 05:19:10|56.29|55.99|56.29|55.99|56.32|56.02|56.28|55.98|11
1722489560000|2024-08-01 05:19:20|56.28|55.98|56.26|55.96|56.28|55.98|56.26|55.96|9
1722489570000|2024-08-01 05:19:30|56.28|55.98|56.29|55.99|56.3|56|56.28|55.98|10
1722489580000|2024-08-01 05:19:40|56.28|55.98|56.27|55.97|56.3|56|56.27|55.97|12
1722489590000|2024-08-01 05:19:50|56.28|55.98|56.27|55.97|56.28|55.98|56.26|55.96|10
1722489600000|2024-08-01 05:20:00|56.26|55.96|56.27|55.97|56.27|55.97|56.23|55.93|17
1722489610000|2024-08-01 05:20:10|56.26|55.96|56.24|55.94|56.28|55.98|56.24|55.94|13
1722489620000|2024-08-01 05:20:20|56.23|55.93|56.21|55.91|56.24|55.94|56.21|55.91|8
1722489630000|2024-08-01 05:20:30|56.22|55.92|56.21|55.91|56.23|55.93|56.21|55.91|9
1722489640000|2024-08-01 05:20:40|56.22|55.92|56.23|55.93|56.23|55.93|56.21|55.91|8
1722489650000|2024-08-01 05:20:50|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|12
1722489660000|2024-08-01 05:21:00|56.23|55.93|56.25|55.95|56.28|55.98|56.22|55.92|18
1722489670000|2024-08-01 05:21:10|56.24|55.94|56.23|55.93|56.26|55.96|56.22|55.92|15
1722489680000|2024-08-01 05:21:20|56.22|55.92|56.21|55.91|56.24|55.94|56.2|55.9|14
1722489690000|2024-08-01 05:21:30|56.22|55.92|56.24|55.94|56.24|55.94|56.2|55.9|20
1722489700000|2024-08-01 05:21:40|56.25|55.95|56.22|55.92|56.25|55.95|56.22|55.92|10
1722489710000|2024-08-01 05:21:50|56.21|55.91|56.21|55.91|56.23|55.93|56.21|55.91|9
1722489720000|2024-08-01 05:22:00|56.22|55.92|56.21|55.91|56.22|55.92|56.2|55.9|14
1722489730000|2024-08-01 05:22:10|56.22|55.92|56.24|55.94|56.24|55.94|56.21|55.91|16
1722489740000|2024-08-01 05:22:20|56.23|55.93|56.21|55.91|56.24|55.94|56.2|55.9|15
1722489750000|2024-08-01 05:22:30|56.2|55.9|56.23|55.93|56.23|55.93|56.2|55.9|9
1722489760000|2024-08-01 05:22:40|56.24|55.94|56.24|55.94|56.24|55.94|56.24|55.94|1
1722489770000|2024-08-01 05:22:50|56.23|55.93|56.23|55.93|56.24|55.94|56.22|55.92|9
1722489780000|2024-08-01 05:23:00|56.22|55.92|56.27|55.97|56.27|55.97|56.22|55.92|13
1722489790000|2024-08-01 05:23:10|56.26|55.96|56.27|55.97|56.27|55.97|56.24|55.94|9
1722489800000|2024-08-01 05:23:20|56.26|55.96|56.3|56|56.3|56|56.26|55.96|12
1722489810000|2024-08-01 05:23:30|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|12
1722489820000|2024-08-01 05:23:40|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|5
1722489830000|2024-08-01 05:23:50|56.31|56.01|56.28|55.98|56.32|56.02|56.28|55.98|12
1722489840000|2024-08-01 05:24:00|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|4
1722489850000|2024-08-01 05:24:10|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|15
1722489860000|2024-08-01 05:24:20|56.27|55.97|56.26|55.96|56.29|55.99|56.26|55.96|10
1722489870000|2024-08-01 05:24:30|56.28|55.98|56.27|55.97|56.29|55.99|56.27|55.97|12
1722489880000|2024-08-01 05:24:40|56.28|55.98|56.24|55.94|56.28|55.98|56.24|55.94|6
1722489890000|2024-08-01 05:24:50|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|10
1722489900000|2024-08-01 05:25:00|56.23|55.93|56.27|55.97|56.27|55.97|56.23|55.93|17
1722489910000|2024-08-01 05:25:10|56.26|55.96|56.34|56.04|56.38|56.08|56.26|55.96|25
1722489920000|2024-08-01 05:25:20|56.33|56.03|56.4|56.1|56.4|56.1|56.33|56.03|14
1722489930000|2024-08-01 05:25:30|56.41|56.11|56.39|56.09|56.42|56.12|56.38|56.08|18
1722489940000|2024-08-01 05:25:40|56.4|56.1|56.33|56.03|56.41|56.11|56.33|56.03|13
1722489950000|2024-08-01 05:25:50|56.34|56.04|56.32|56.02|56.35|56.05|56.32|56.02|12
1722489960000|2024-08-01 05:26:00|56.31|56.01|56.27|55.97|56.32|56.02|56.26|55.96|12
1722489970000|2024-08-01 05:26:10|56.26|55.96|56.31|56.01|56.31|56.01|56.26|55.96|18
1722489980000|2024-08-01 05:26:20|56.32|56.02|56.3|56|56.32|56.02|56.3|56|21
1722489990000|2024-08-01 05:26:30|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|12
1722490000000|2024-08-01 05:26:40|56.28|55.98|56.28|55.98|56.29|55.99|56.26|55.96|15
1722490010000|2024-08-01 05:26:50|56.26|55.96|56.23|55.93|56.26|55.96|56.22|55.92|10
1722490020000|2024-08-01 05:27:00|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|11
1722490030000|2024-08-01 05:27:10|56.27|55.97|56.25|55.95|56.27|55.97|56.23|55.93|17
1722490040000|2024-08-01 05:27:20|56.23|55.93|56.28|55.98|56.28|55.98|56.23|55.93|21
1722490050000|2024-08-01 05:27:30|56.29|55.99|56.28|55.98|56.3|56|56.27|55.97|12
1722490060000|2024-08-01 05:27:40|56.29|55.99|56.28|55.98|56.29|55.99|56.26|55.96|13
1722490070000|2024-08-01 05:27:50|56.26|55.96|56.3|56|56.3|56|56.26|55.96|11
1722490080000|2024-08-01 05:28:00|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|19
1722490090000|2024-08-01 05:28:10|56.27|55.97|56.3|56|56.31|56.01|56.27|55.97|16
1722490100000|2024-08-01 05:28:20|56.31|56.01|56.28|55.98|56.32|56.02|56.28|55.98|19
1722490110000|2024-08-01 05:28:30|56.27|55.97|56.31|56.01|56.31|56.01|56.27|55.97|13
1722490120000|2024-08-01 05:28:40|56.32|56.02|56.35|56.05|56.35|56.05|56.31|56.01|7
1722490130000|2024-08-01 05:28:50|56.33|56.03|56.37|56.07|56.37|56.07|56.33|56.03|14
1722490140000|2024-08-01 05:29:00|56.38|56.08|56.37|56.07|56.4|56.1|56.37|56.07|19
1722490150000|2024-08-01 05:29:10|56.39|56.09|56.34|56.04|56.39|56.09|56.33|56.03|22
1722490160000|2024-08-01 05:29:20|56.33|56.03|56.33|56.03|56.34|56.04|56.32|56.02|15
1722490170000|2024-08-01 05:29:30|56.32|56.02|56.36|56.06|56.36|56.06|56.32|56.02|6
1722490180000|2024-08-01 05:29:40|56.35|56.05|56.34|56.04|56.36|56.06|56.33|56.03|13
1722490190000|2024-08-01 05:29:50|56.33|56.03|56.33|56.03|56.34|56.04|56.31|56.01|22
1722490200000|2024-08-01 05:30:00|56.32|56.02|56.32|56.02|56.33|56.03|56.3|56|20
1722490210000|2024-08-01 05:30:10|56.33|56.03|56.28|55.98|56.33|56.03|56.27|55.97|22
1722490220000|2024-08-01 05:30:20|56.27|55.97|56.24|55.94|56.28|55.98|56.23|55.93|22
1722490230000|2024-08-01 05:30:30|56.25|55.95|56.22|55.92|56.27|55.97|56.22|55.92|21
1722490240000|2024-08-01 05:30:40|56.23|55.93|56.21|55.91|56.24|55.94|56.2|55.9|16
1722490250000|2024-08-01 05:30:50|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|18
1722490260000|2024-08-01 05:31:00|56.21|55.91|56.19|55.89|56.22|55.92|56.18|55.88|25
1722490270000|2024-08-01 05:31:10|56.2|55.9|56.2|55.9|56.21|55.91|56.18|55.88|22
1722490280000|2024-08-01 05:31:20|56.21|55.91|56.22|55.92|56.23|55.93|56.2|55.9|10
1722490290000|2024-08-01 05:31:30|56.23|55.93|56.2|55.9|56.24|55.94|56.2|55.9|17
1722490300000|2024-08-01 05:31:40|56.21|55.91|56.18|55.88|56.21|55.91|56.16|55.86|16
1722490310000|2024-08-01 05:31:50|56.19|55.89|56.19|55.89|56.19|55.89|56.17|55.87|13
1722490320000|2024-08-01 05:32:00|56.18|55.88|56.21|55.91|56.21|55.91|56.17|55.87|19
1722490330000|2024-08-01 05:32:10|56.2|55.9|56.18|55.88|56.2|55.9|56.17|55.87|9
1722490340000|2024-08-01 05:32:20|56.2|55.9|56.15|55.85|56.2|55.9|56.15|55.85|10
1722490350000|2024-08-01 05:32:30|56.14|55.84|56.12|55.82|56.14|55.84|56.11|55.81|13
1722490360000|2024-08-01 05:32:40|56.13|55.83|56.1|55.8|56.13|55.83|56.1|55.8|6
1722490370000|2024-08-01 05:32:50|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|13
1722490380000|2024-08-01 05:33:00|56.13|55.83|56.13|55.83|56.15|55.85|56.12|55.82|17
1722490390000|2024-08-01 05:33:10|56.14|55.84|56.13|55.83|56.14|55.84|56.12|55.82|3
1722490400000|2024-08-01 05:33:20|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1722490410000|2024-08-01 05:33:30|56.12|55.82|56.12|55.82|56.14|55.84|56.11|55.81|5
1722490420000|2024-08-01 05:33:40|56.11|55.81|56.11|55.81|56.13|55.83|56.11|55.81|6
1722490430000|2024-08-01 05:33:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1722490440000|2024-08-01 05:34:00|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|19
1722490450000|2024-08-01 05:34:10|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|16
1722490460000|2024-08-01 05:34:20|56.12|55.82|56.13|55.83|56.14|55.84|56.11|55.81|18
1722490470000|2024-08-01 05:34:30|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|6
1722490480000|2024-08-01 05:34:40|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|10
1722490490000|2024-08-01 05:34:50|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|9
1722490500000|2024-08-01 05:35:00|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|13
1722490510000|2024-08-01 05:35:10|56.11|55.81|56.16|55.86|56.17|55.87|56.11|55.81|14
1722490520000|2024-08-01 05:35:20|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|9
1722490530000|2024-08-01 05:35:30|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|9
1722490540000|2024-08-01 05:35:40|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1722490550000|2024-08-01 05:35:50|56.19|55.89|56.12|55.82|56.19|55.89|56.12|55.82|7
1722490560000|2024-08-01 05:36:00|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|5
1722490570000|2024-08-01 05:36:10|56.12|55.82|56.09|55.79|56.13|55.83|56.08|55.78|15
1722490580000|2024-08-01 05:36:20|56.08|55.78|56.09|55.79|56.09|55.79|56.07|55.77|8
1722490590000|2024-08-01 05:36:30|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|8
1722490600000|2024-08-01 05:36:40|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|12
1722490610000|2024-08-01 05:36:50|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|7
1722490620000|2024-08-01 05:37:00|56.08|55.78|56.07|55.77|56.08|55.78|56.06|55.76|8
1722490630000|2024-08-01 05:37:10|56.06|55.76|56.06|55.76|56.08|55.78|56.04|55.74|24
1722490640000|2024-08-01 05:37:20|56.07|55.77|56.06|55.76|56.07|55.77|56.05|55.75|11
1722490650000|2024-08-01 05:37:30|56.05|55.75|56.07|55.77|56.09|55.79|56.05|55.75|24
1722490660000|2024-08-01 05:37:40|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|12
1722490680000|2024-08-01 05:38:00|56.11|55.81|56.1|55.8|56.11|55.81|56.09|55.79|7
1722490690000|2024-08-01 05:38:10|56.08|55.78|56.12|55.82|56.12|55.82|56.08|55.78|15
1722490700000|2024-08-01 05:38:20|56.11|55.81|56.13|55.83|56.15|55.85|56.11|55.81|12
1722490710000|2024-08-01 05:38:30|56.12|55.82|56.1|55.8|56.13|55.83|56.09|55.79|7
1722490720000|2024-08-01 05:38:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1722490740000|2024-08-01 05:39:00|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|11
1722490750000|2024-08-01 05:39:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|8
1722490760000|2024-08-01 05:39:20|56.1|55.8|56.1|55.8|56.12|55.82|56.1|55.8|13
1722490770000|2024-08-01 05:39:30|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|15
1722490780000|2024-08-01 05:39:40|56.11|55.81|56.12|55.82|56.14|55.84|56.11|55.81|18
1722490790000|2024-08-01 05:39:50|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|16
1722490800000|2024-08-01 05:40:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1722490810000|2024-08-01 05:40:10|56.1|55.8|56.12|55.82|56.13|55.83|56.1|55.8|15
1722490820000|2024-08-01 05:40:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|13
1722490830000|2024-08-01 05:40:30|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|10
1722490840000|2024-08-01 05:40:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|12
1722490850000|2024-08-01 05:40:50|56.08|55.78|56.07|55.77|56.09|55.79|56.07|55.77|4
1722490860000|2024-08-01 05:41:00|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|7
1722490870000|2024-08-01 05:41:10|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|9
1722490880000|2024-08-01 05:41:20|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1722490890000|2024-08-01 05:41:30|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1722490900000|2024-08-01 05:41:40|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|7
1722490910000|2024-08-01 05:41:50|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|11
1722490920000|2024-08-01 05:42:00|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|11
1722490930000|2024-08-01 05:42:10|56.08|55.78|56.08|55.78|56.1|55.8|56.07|55.77|11
1722490940000|2024-08-01 05:42:20|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|10
1722490950000|2024-08-01 05:42:30|56.09|55.79|56.1|55.8|56.1|55.8|56.08|55.78|15
1722490960000|2024-08-01 05:42:40|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|6
1722490970000|2024-08-01 05:42:50|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|9
1722490980000|2024-08-01 05:43:00|56.1|55.8|56.1|55.8|56.1|55.8|56.08|55.78|8
1722490990000|2024-08-01 05:43:10|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|9
1722491000000|2024-08-01 05:43:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|5
1722491010000|2024-08-01 05:43:30|56.11|55.81|56.1|55.8|56.11|55.81|56.09|55.79|16
1722491020000|2024-08-01 05:43:40|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|9
1722491030000|2024-08-01 05:43:50|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|10
1722491040000|2024-08-01 05:44:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|10
1722491050000|2024-08-01 05:44:10|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|5
1722491060000|2024-08-01 05:44:20|56.11|55.81|56.1|55.8|56.12|55.82|56.09|55.79|12
1722491070000|2024-08-01 05:44:30|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|20
1722491080000|2024-08-01 05:44:40|56.11|55.81|56.11|55.81|56.13|55.83|56.1|55.8|13
1722491090000|2024-08-01 05:44:50|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|10
1722491100000|2024-08-01 05:45:00|56.12|55.82|56.11|55.81|56.13|55.83|56.09|55.79|16
1722491110000|2024-08-01 05:45:10|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|10
1722491120000|2024-08-01 05:45:20|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|17
1722491130000|2024-08-01 05:45:30|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|20
1722491140000|2024-08-01 05:45:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|6
1722491150000|2024-08-01 05:45:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|13
1722491160000|2024-08-01 05:46:00|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|10
1722491170000|2024-08-01 05:46:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|6
1722491180000|2024-08-01 05:46:20|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|13
1722491190000|2024-08-01 05:46:30|56.08|55.78|56.11|55.81|56.11|55.81|56.08|55.78|17
1722491200000|2024-08-01 05:46:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|12
1722491210000|2024-08-01 05:46:50|56.12|55.82|56.12|55.82|56.12|55.82|56.1|55.8|12
1722491220000|2024-08-01 05:47:00|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1722491230000|2024-08-01 05:47:10|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|18
1722491240000|2024-08-01 05:47:20|56.1|55.8|56.12|55.82|56.13|55.83|56.09|55.79|18
1722491250000|2024-08-01 05:47:30|56.13|55.83|56.11|55.81|56.13|55.83|56.1|55.8|17
1722491260000|2024-08-01 05:47:40|56.12|55.82|56.12|55.82|56.12|55.82|56.09|55.79|15
1722491270000|2024-08-01 05:47:50|56.11|55.81|56.08|55.78|56.11|55.81|56.05|55.75|19
1722491280000|2024-08-01 05:48:00|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|16
1722491290000|2024-08-01 05:48:10|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|5
1722491300000|2024-08-01 05:48:20|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|11
1722491310000|2024-08-01 05:48:30|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1722491320000|2024-08-01 05:48:40|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|5
1722491330000|2024-08-01 05:48:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1722491340000|2024-08-01 05:49:00|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|6
1722491350000|2024-08-01 05:49:10|56.13|55.83|56.12|55.82|56.14|55.84|56.11|55.81|13
1722491360000|2024-08-01 05:49:20|56.13|55.83|56.13|55.83|56.13|55.83|56.11|55.81|14
1722491370000|2024-08-01 05:49:30|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|11
1722491380000|2024-08-01 05:49:40|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|12
1722491390000|2024-08-01 05:49:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|9
1722491400000|2024-08-01 05:50:00|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|13
1722491410000|2024-08-01 05:50:10|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|10
1722491420000|2024-08-01 05:50:20|56.15|55.85|56.19|55.89|56.19|55.89|56.15|55.85|11
1722491430000|2024-08-01 05:50:30|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|13
1722491440000|2024-08-01 05:50:40|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|11
1722491450000|2024-08-01 05:50:50|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|7
1722491460000|2024-08-01 05:51:00|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|6
1722491470000|2024-08-01 05:51:10|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|11
1722491480000|2024-08-01 05:51:20|56.19|55.89|56.21|55.91|56.21|55.91|56.19|55.89|5
1722491490000|2024-08-01 05:51:30|56.2|55.9|56.21|55.91|56.22|55.92|56.2|55.9|12
1722491500000|2024-08-01 05:51:40|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1722491510000|2024-08-01 05:51:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1722491520000|2024-08-01 05:52:00|56.22|55.92|56.22|55.92|56.23|55.93|56.2|55.9|16
1722491530000|2024-08-01 05:52:10|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|6
1722491540000|2024-08-01 05:52:20|56.23|55.93|56.24|55.94|56.25|55.95|56.23|55.93|10
1722491550000|2024-08-01 05:52:30|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|11
1722491560000|2024-08-01 05:52:40|56.24|55.94|56.3|56|56.3|56|56.23|55.93|13
1722491570000|2024-08-01 05:52:50|56.29|55.99|56.31|56.01|56.31|56.01|56.29|55.99|17
1722491580000|2024-08-01 05:53:00|56.3|56|56.31|56.01|56.31|56.01|56.28|55.98|19
1722491590000|2024-08-01 05:53:10|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|12
1722491600000|2024-08-01 05:53:20|56.3|56|56.3|56|56.31|56.01|56.29|55.99|11
1722491610000|2024-08-01 05:53:30|56.31|56.01|56.3|56|56.32|56.02|56.3|56|12
1722491620000|2024-08-01 05:53:40|56.29|55.99|56.22|55.92|56.3|56|56.21|55.91|9
1722491630000|2024-08-01 05:53:50|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|3
1722491640000|2024-08-01 05:54:00|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|5
1722491650000|2024-08-01 05:54:10|56.18|55.88|56.18|55.88|56.2|55.9|56.18|55.88|15
1722491660000|2024-08-01 05:54:20|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|14
1722491670000|2024-08-01 05:54:30|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|9
1722491680000|2024-08-01 05:54:40|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|17
1722491690000|2024-08-01 05:54:50|56.19|55.89|56.17|55.87|56.19|55.89|56.16|55.86|16
1722491700000|2024-08-01 05:55:00|56.16|55.86|56.17|55.87|56.19|55.89|56.16|55.86|11
1722491710000|2024-08-01 05:55:10|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|12
1722491720000|2024-08-01 05:55:20|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|7
1722491730000|2024-08-01 05:55:30|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|4
1722491740000|2024-08-01 05:55:40|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|6
1722491750000|2024-08-01 05:55:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|9
1722491760000|2024-08-01 05:56:00|56.22|55.92|56.2|55.9|56.22|55.92|56.19|55.89|17
1722491770000|2024-08-01 05:56:10|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|9
1722491780000|2024-08-01 05:56:20|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|11
1722491790000|2024-08-01 05:56:30|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|3
1722491800000|2024-08-01 05:56:40|56.2|55.9|56.17|55.87|56.21|55.91|56.16|55.86|17
1722491810000|2024-08-01 05:56:50|56.16|55.86|56.17|55.87|56.18|55.88|56.16|55.86|8
1722491820000|2024-08-01 05:57:00|56.16|55.86|56.18|55.88|56.19|55.89|56.16|55.86|9
1722491830000|2024-08-01 05:57:10|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|7
1722491840000|2024-08-01 05:57:20|56.19|55.89|56.19|55.89|56.2|55.9|56.17|55.87|14
1722491850000|2024-08-01 05:57:30|56.17|55.87|56.14|55.84|56.18|55.88|56.13|55.83|18
1722491860000|2024-08-01 05:57:40|56.15|55.85|56.13|55.83|56.15|55.85|56.12|55.82|11
1722491870000|2024-08-01 05:57:50|56.14|55.84|56.13|55.83|56.14|55.84|56.1|55.8|8
1722491880000|2024-08-01 05:58:00|56.14|55.84|56.12|55.82|56.14|55.84|56.12|55.82|18
1722491890000|2024-08-01 05:58:10|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|13
1722491900000|2024-08-01 05:58:20|56.11|55.81|56.1|55.8|56.12|55.82|56.1|55.8|15
1722491910000|2024-08-01 05:58:30|56.11|55.81|56.08|55.78|56.11|55.81|56.07|55.77|17
1722491920000|2024-08-01 05:58:40|56.09|55.79|56.1|55.8|56.1|55.8|56.08|55.78|6
1722491930000|2024-08-01 05:58:50|56.11|55.81|56.1|55.8|56.11|55.81|56.07|55.77|13
1722491940000|2024-08-01 05:59:00|56.09|55.79|56.06|55.76|56.1|55.8|56.06|55.76|17
1722491950000|2024-08-01 05:59:10|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|8
1722491960000|2024-08-01 05:59:20|56.07|55.77|56.08|55.78|56.08|55.78|56.05|55.75|15
1722491970000|2024-08-01 05:59:30|56.09|55.79|56.1|55.8|56.1|55.8|56.07|55.77|18
1722491980000|2024-08-01 05:59:40|56.08|55.78|56.08|55.78|56.1|55.8|56.08|55.78|10
1722491990000|2024-08-01 05:59:50|56.09|55.79|56.11|55.81|56.11|55.81|56.08|55.78|13
1722492000000|2024-08-01 06:00:00|56.1|55.8|56.07|55.77|56.11|55.81|56.06|55.76|22
1722492010000|2024-08-01 06:00:10|56.06|55.76|56.05|55.75|56.07|55.77|56.05|55.75|16
1722492020000|2024-08-01 06:00:20|56.04|55.74|56.02|55.72|56.05|55.75|56.02|55.72|8
1722492030000|2024-08-01 06:00:30|56.03|55.73|56.03|55.73|56.04|55.74|56|55.7|19
1722492040000|2024-08-01 06:00:40|56.04|55.74|56.08|55.78|56.09|55.79|56.03|55.73|17
1722492050000|2024-08-01 06:00:50|56.09|55.79|56.1|55.8|56.11|55.81|56.08|55.78|15
1722492060000|2024-08-01 06:01:00|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|10
1722492070000|2024-08-01 06:01:10|56.11|55.81|56.12|55.82|56.13|55.83|56.09|55.79|14
1722492080000|2024-08-01 06:01:20|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|4
1722492090000|2024-08-01 06:01:30|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|16
1722492100000|2024-08-01 06:01:40|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|8
1722492110000|2024-08-01 06:01:50|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|16
1722492120000|2024-08-01 06:02:00|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|16
1722492130000|2024-08-01 06:02:10|56.12|55.82|56.08|55.78|56.13|55.83|56.08|55.78|14
1722492140000|2024-08-01 06:02:20|56.09|55.79|56.12|55.82|56.12|55.82|56.07|55.77|18
1722492150000|2024-08-01 06:02:30|56.11|55.81|56.1|55.8|56.12|55.82|56.09|55.79|21
1722492160000|2024-08-01 06:02:40|56.12|55.82|56.13|55.83|56.13|55.83|56.09|55.79|14
1722492170000|2024-08-01 06:02:50|56.12|55.82|56.12|55.82|56.13|55.83|56.1|55.8|22
1722492180000|2024-08-01 06:03:00|56.11|55.81|56.12|55.82|56.13|55.83|56.1|55.8|20
1722492190000|2024-08-01 06:03:10|56.11|55.81|56.07|55.77|56.12|55.82|56.04|55.74|19
1722492200000|2024-08-01 06:03:20|56.06|55.76|56.04|55.74|56.07|55.77|56.03|55.73|18
1722492210000|2024-08-01 06:03:30|56.05|55.75|56.03|55.73|56.05|55.75|56.02|55.72|22
1722492220000|2024-08-01 06:03:40|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|25
1722492230000|2024-08-01 06:03:50|56.03|55.73|56.03|55.73|56.03|55.73|56|55.7|16
1722492240000|2024-08-01 06:04:00|56.07|55.77|56.05|55.75|56.09|55.79|56.05|55.75|20
1722492250000|2024-08-01 06:04:10|56.07|55.77|56.05|55.75|56.07|55.77|56.04|55.74|15
1722492260000|2024-08-01 06:04:20|56.04|55.74|56.03|55.73|56.05|55.75|56.02|55.72|12
1722492270000|2024-08-01 06:04:30|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|23
1722492280000|2024-08-01 06:04:40|56.02|55.72|56.02|55.72|56.04|55.74|56.02|55.72|20
1722492290000|2024-08-01 06:04:50|56.03|55.73|56|55.7|56.03|55.73|55.99|55.69|19
1722492300000|2024-08-01 06:05:00|56.01|55.71|56.02|55.72|56.03|55.73|55.99|55.69|19
1722492310000|2024-08-01 06:05:10|56.03|55.73|56.03|55.73|56.04|55.74|56.01|55.71|13
1722492320000|2024-08-01 06:05:20|56.04|55.74|56.03|55.73|56.04|55.74|56.02|55.72|15
1722492330000|2024-08-01 06:05:30|56.04|55.74|56.07|55.77|56.07|55.77|56.03|55.73|15
1722492340000|2024-08-01 06:05:40|56.06|55.76|56.03|55.73|56.06|55.76|56.02|55.72|16
1722492350000|2024-08-01 06:05:50|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|9
1722492360000|2024-08-01 06:06:00|56.04|55.74|56.01|55.71|56.04|55.74|56.01|55.71|13
1722492370000|2024-08-01 06:06:10|56|55.7|55.99|55.69|56.02|55.72|55.98|55.68|16
1722492380000|2024-08-01 06:06:20|55.98|55.68|56|55.7|56|55.7|55.97|55.67|18
1722492390000|2024-08-01 06:06:30|55.98|55.68|56|55.7|56.01|55.71|55.97|55.67|18
1722492400000|2024-08-01 06:06:40|55.99|55.69|55.99|55.69|56.01|55.71|55.98|55.68|25
1722492410000|2024-08-01 06:06:50|56|55.7|55.99|55.69|56|55.7|55.98|55.68|10
1722492420000|2024-08-01 06:07:00|55.98|55.68|55.93|55.63|56.01|55.71|55.93|55.63|22
1722492430000|2024-08-01 06:07:10|55.92|55.62|55.88|55.58|55.92|55.62|55.85|55.55|14
1722492440000|2024-08-01 06:07:20|55.87|55.57|55.9|55.6|55.92|55.62|55.87|55.57|9
1722492450000|2024-08-01 06:07:30|55.91|55.61|55.88|55.58|55.92|55.62|55.87|55.57|13
1722492460000|2024-08-01 06:07:40|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|17
1722492470000|2024-08-01 06:07:50|55.88|55.58|55.88|55.58|55.9|55.6|55.87|55.57|12
1722492480000|2024-08-01 06:08:00|55.89|55.59|55.87|55.57|55.9|55.6|55.87|55.57|16
1722492490000|2024-08-01 06:08:10|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|11
1722492500000|2024-08-01 06:08:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|7
1722492510000|2024-08-01 06:08:30|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|5
1722492520000|2024-08-01 06:08:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|6
1722492530000|2024-08-01 06:08:50|55.86|55.56|55.83|55.53|55.88|55.58|55.83|55.53|8
1722492540000|2024-08-01 06:09:00|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|11
1722492550000|2024-08-01 06:09:10|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|19
1722492560000|2024-08-01 06:09:20|55.79|55.49|55.79|55.49|55.81|55.51|55.79|55.49|16
1722492570000|2024-08-01 06:09:30|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|7
1722492580000|2024-08-01 06:09:40|55.78|55.48|55.79|55.49|55.8|55.5|55.77|55.47|10
1722492590000|2024-08-01 06:09:50|55.77|55.47|55.77|55.47|55.79|55.49|55.77|55.47|4
1722492600000|2024-08-01 06:10:00|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|12
1722492610000|2024-08-01 06:10:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|12
1722492620000|2024-08-01 06:10:20|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|16
1722492630000|2024-08-01 06:10:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|10
1722492640000|2024-08-01 06:10:40|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|11
1722492650000|2024-08-01 06:10:50|55.78|55.48|55.78|55.48|55.8|55.5|55.77|55.47|8
1722492660000|2024-08-01 06:11:00|55.8|55.5|55.72|55.42|55.8|55.5|55.72|55.42|16
1722492670000|2024-08-01 06:11:10|55.7|55.4|55.7|55.4|55.72|55.42|55.68|55.38|20
1722492680000|2024-08-01 06:11:20|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|22
1722492690000|2024-08-01 06:11:30|55.73|55.43|55.68|55.38|55.73|55.43|55.68|55.38|17
1722492700000|2024-08-01 06:11:40|55.7|55.4|55.69|55.39|55.71|55.41|55.68|55.38|19
1722492710000|2024-08-01 06:11:50|55.7|55.4|55.7|55.4|55.7|55.4|55.67|55.37|8
1722492720000|2024-08-01 06:12:00|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|14
1722492730000|2024-08-01 06:12:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|13
1722492740000|2024-08-01 06:12:20|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|8
1722492750000|2024-08-01 06:12:30|55.69|55.39|55.71|55.41|55.71|55.41|55.67|55.37|11
1722492760000|2024-08-01 06:12:40|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|12
1722492770000|2024-08-01 06:12:50|55.7|55.4|55.7|55.4|55.72|55.42|55.69|55.39|10
1722492780000|2024-08-01 06:13:00|55.69|55.39|55.68|55.38|55.71|55.41|55.66|55.36|21
1722492790000|2024-08-01 06:13:10|55.67|55.37|55.68|55.38|55.69|55.39|55.66|55.36|17
1722492800000|2024-08-01 06:13:20|55.69|55.39|55.67|55.37|55.7|55.4|55.66|55.36|17
1722492810000|2024-08-01 06:13:30|55.68|55.38|55.69|55.39|55.69|55.39|55.66|55.36|20
1722492820000|2024-08-01 06:13:40|55.68|55.38|55.68|55.38|55.7|55.4|55.66|55.36|13
1722492830000|2024-08-01 06:13:50|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|10
1722492840000|2024-08-01 06:14:00|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|4
1722492850000|2024-08-01 06:14:10|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|6
1722492860000|2024-08-01 06:14:20|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1722492870000|2024-08-01 06:14:30|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|6
1722492880000|2024-08-01 06:14:40|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|13
1722492890000|2024-08-01 06:14:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|9
1722492900000|2024-08-01 06:15:00|55.7|55.4|55.69|55.39|55.72|55.42|55.69|55.39|23
1722492910000|2024-08-01 06:15:10|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|11
1722492920000|2024-08-01 06:15:20|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|9
1722492930000|2024-08-01 06:15:30|55.7|55.4|55.66|55.36|55.71|55.41|55.64|55.34|11
1722492940000|2024-08-01 06:15:40|55.67|55.37|55.65|55.35|55.67|55.37|55.64|55.34|11
1722492950000|2024-08-01 06:15:50|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|11
1722492960000|2024-08-01 06:16:00|55.63|55.33|55.61|55.31|55.64|55.34|55.61|55.31|11
1722492970000|2024-08-01 06:16:10|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|16
1722492980000|2024-08-01 06:16:20|55.59|55.29|55.61|55.31|55.62|55.32|55.58|55.28|18
1722492990000|2024-08-01 06:16:30|55.6|55.3|55.68|55.38|55.68|55.38|55.6|55.3|21
1722493000000|2024-08-01 06:16:40|55.66|55.36|55.68|55.38|55.68|55.38|55.64|55.34|11
1722493010000|2024-08-01 06:16:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722493020000|2024-08-01 06:17:00|55.67|55.37|55.63|55.33|55.67|55.37|55.61|55.31|17
1722493030000|2024-08-01 06:17:10|55.62|55.32|55.68|55.38|55.68|55.38|55.61|55.31|22
1722493040000|2024-08-01 06:17:20|55.69|55.39|55.65|55.35|55.7|55.4|55.63|55.33|22
1722493050000|2024-08-01 06:17:30|55.64|55.34|55.61|55.31|55.65|55.35|55.61|55.31|14
1722493060000|2024-08-01 06:17:40|55.6|55.3|55.61|55.31|55.64|55.34|55.6|55.3|16
1722493070000|2024-08-01 06:17:50|55.63|55.33|55.64|55.34|55.64|55.34|55.61|55.31|23
1722493080000|2024-08-01 06:18:00|55.67|55.37|55.68|55.38|55.68|55.38|55.65|55.35|14
1722493090000|2024-08-01 06:18:10|55.69|55.39|55.7|55.4|55.72|55.42|55.69|55.39|15
1722493100000|2024-08-01 06:18:20|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|11
1722493110000|2024-08-01 06:18:30|55.72|55.42|55.72|55.42|55.73|55.43|55.7|55.4|13
1722493120000|2024-08-01 06:18:40|55.71|55.41|55.72|55.42|55.72|55.42|55.69|55.39|11
1722493130000|2024-08-01 06:18:50|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|14
1722493140000|2024-08-01 06:19:00|55.73|55.43|55.72|55.42|55.74|55.44|55.71|55.41|20
1722493150000|2024-08-01 06:19:10|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|20
1722493160000|2024-08-01 06:19:20|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|13
1722493170000|2024-08-01 06:19:30|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|6
1722493180000|2024-08-01 06:19:40|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|9
1722493190000|2024-08-01 06:19:50|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|11
1722493200000|2024-08-01 06:20:00|55.73|55.43|55.71|55.41|55.73|55.43|55.7|55.4|9
1722493210000|2024-08-01 06:20:10|55.72|55.42|55.74|55.44|55.74|55.44|55.7|55.4|11
1722493220000|2024-08-01 06:20:20|55.72|55.42|55.71|55.41|55.74|55.44|55.7|55.4|17
1722493230000|2024-08-01 06:20:30|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|14
1722493240000|2024-08-01 06:20:40|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|10
1722493250000|2024-08-01 06:20:50|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|9
1722493260000|2024-08-01 06:21:00|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|10
1722493270000|2024-08-01 06:21:10|55.72|55.42|55.77|55.47|55.79|55.49|55.72|55.42|18
1722493280000|2024-08-01 06:21:20|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|12
1722493290000|2024-08-01 06:21:30|55.75|55.45|55.77|55.47|55.78|55.48|55.74|55.44|14
1722493300000|2024-08-01 06:21:40|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|7
1722493310000|2024-08-01 06:21:50|55.75|55.45|55.77|55.47|55.77|55.47|55.74|55.44|9
1722493320000|2024-08-01 06:22:00|55.78|55.48|55.8|55.5|55.81|55.51|55.77|55.47|11
1722493330000|2024-08-01 06:22:10|55.81|55.51|55.78|55.48|55.81|55.51|55.77|55.47|18
1722493340000|2024-08-01 06:22:20|55.8|55.5|55.81|55.51|55.82|55.52|55.78|55.48|12
1722493350000|2024-08-01 06:22:30|55.82|55.52|55.8|55.5|55.82|55.52|55.79|55.49|10
1722493360000|2024-08-01 06:22:40|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|7
1722493370000|2024-08-01 06:22:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|14
1722493380000|2024-08-01 06:23:00|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|7
1722493390000|2024-08-01 06:23:10|55.8|55.5|55.78|55.48|55.81|55.51|55.78|55.48|12
1722493400000|2024-08-01 06:23:20|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|10
1722493410000|2024-08-01 06:23:30|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|16
1722493420000|2024-08-01 06:23:40|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|8
1722493430000|2024-08-01 06:23:50|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|14
1722493440000|2024-08-01 06:24:00|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|5
1722493450000|2024-08-01 06:24:10|55.81|55.51|55.81|55.51|55.81|55.51|55.78|55.48|12
1722493460000|2024-08-01 06:24:20|55.78|55.48|55.8|55.5|55.83|55.53|55.78|55.48|16
1722493470000|2024-08-01 06:24:30|55.83|55.53|55.82|55.52|55.83|55.53|55.8|55.5|15
1722493480000|2024-08-01 06:24:40|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|11
1722493490000|2024-08-01 06:24:50|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|13
1722493500000|2024-08-01 06:25:00|55.8|55.5|55.82|55.52|55.83|55.53|55.8|55.5|11
1722493510000|2024-08-01 06:25:10|55.83|55.53|55.79|55.49|55.83|55.53|55.79|55.49|12
1722493520000|2024-08-01 06:25:20|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|18
1722493530000|2024-08-01 06:25:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|7
1722493540000|2024-08-01 06:25:40|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|7
1722493550000|2024-08-01 06:25:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722493560000|2024-08-01 06:26:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722493570000|2024-08-01 06:26:10|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1722493580000|2024-08-01 06:26:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722493590000|2024-08-01 06:26:30|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|7
1722493600000|2024-08-01 06:26:40|55.83|55.53|55.83|55.53|55.83|55.53|55.81|55.51|11
1722493610000|2024-08-01 06:26:50|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|5
1722493620000|2024-08-01 06:27:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|9
1722493630000|2024-08-01 06:27:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722493640000|2024-08-01 06:27:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1722493650000|2024-08-01 06:27:30|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|9
1722493660000|2024-08-01 06:27:40|55.79|55.49|55.8|55.5|55.8|55.5|55.77|55.47|5
1722493670000|2024-08-01 06:27:50|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|5
1722493680000|2024-08-01 06:28:00|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|13
1722493690000|2024-08-01 06:28:10|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|21
1722493700000|2024-08-01 06:28:20|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|8
1722493710000|2024-08-01 06:28:30|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722493720000|2024-08-01 06:28:40|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|12
1722493730000|2024-08-01 06:28:50|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|12
1722493740000|2024-08-01 06:29:00|55.78|55.48|55.73|55.43|55.78|55.48|55.72|55.42|10
1722493750000|2024-08-01 06:29:10|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|6
1722493760000|2024-08-01 06:29:20|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|11
1722493770000|2024-08-01 06:29:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|12
1722493780000|2024-08-01 06:29:40|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|7
1722493790000|2024-08-01 06:29:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1722493800000|2024-08-01 06:30:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|15
1722493810000|2024-08-01 06:30:10|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|12
1722493820000|2024-08-01 06:30:20|55.73|55.43|55.78|55.48|55.8|55.5|55.72|55.42|23
1722493830000|2024-08-01 06:30:30|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|12
1722493840000|2024-08-01 06:30:40|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|13
1722493850000|2024-08-01 06:30:50|55.8|55.5|55.8|55.5|55.81|55.51|55.78|55.48|10
1722493860000|2024-08-01 06:31:00|55.81|55.51|55.77|55.47|55.81|55.51|55.77|55.47|18
1722493870000|2024-08-01 06:31:10|55.76|55.46|55.76|55.46|55.77|55.47|55.72|55.42|21
1722493880000|2024-08-01 06:31:20|55.74|55.44|55.72|55.42|55.77|55.47|55.72|55.42|19
1722493890000|2024-08-01 06:31:30|55.75|55.45|55.73|55.43|55.75|55.45|55.72|55.42|18
1722493900000|2024-08-01 06:31:40|55.71|55.41|55.69|55.39|55.73|55.43|55.69|55.39|15
1722493910000|2024-08-01 06:31:50|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|17
1722493920000|2024-08-01 06:32:00|55.66|55.36|55.66|55.36|55.69|55.39|55.66|55.36|20
1722493930000|2024-08-01 06:32:10|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|18
1722493940000|2024-08-01 06:32:20|55.66|55.36|55.66|55.36|55.69|55.39|55.65|55.35|16
1722493950000|2024-08-01 06:32:30|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|20
1722493960000|2024-08-01 06:32:40|55.68|55.38|55.68|55.38|55.7|55.4|55.66|55.36|16
1722493970000|2024-08-01 06:32:50|55.67|55.37|55.69|55.39|55.69|55.39|55.64|55.34|24
1722493980000|2024-08-01 06:33:00|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|11
1722493990000|2024-08-01 06:33:10|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722494000000|2024-08-01 06:33:20|55.66|55.36|55.66|55.36|55.67|55.37|55.64|55.34|19
1722494010000|2024-08-01 06:33:30|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|9
1722494020000|2024-08-01 06:33:40|55.63|55.33|55.63|55.33|55.65|55.35|55.6|55.3|15
1722494030000|2024-08-01 06:33:50|55.6|55.3|55.63|55.33|55.65|55.35|55.6|55.3|20
1722494040000|2024-08-01 06:34:00|55.64|55.34|55.67|55.37|55.69|55.39|55.62|55.32|20
1722494050000|2024-08-01 06:34:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|14
1722494060000|2024-08-01 06:34:20|55.69|55.39|55.72|55.42|55.72|55.42|55.68|55.38|11
1722494070000|2024-08-01 06:34:30|55.73|55.43|55.75|55.45|55.76|55.46|55.71|55.41|15
1722494080000|2024-08-01 06:34:40|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|22
1722494090000|2024-08-01 06:34:50|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|12
1722494100000|2024-08-01 06:35:00|55.73|55.43|55.76|55.46|55.76|55.46|55.72|55.42|23
1722494110000|2024-08-01 06:35:10|55.74|55.44|55.73|55.43|55.76|55.46|55.72|55.42|19
1722494120000|2024-08-01 06:35:20|55.74|55.44|55.72|55.42|55.75|55.45|55.72|55.42|20
1722494130000|2024-08-01 06:35:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|11
1722494140000|2024-08-01 06:35:40|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|11
1722494150000|2024-08-01 06:35:50|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|10
1722494160000|2024-08-01 06:36:00|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|23
1722494170000|2024-08-01 06:36:10|55.71|55.41|55.73|55.43|55.76|55.46|55.71|55.41|9
1722494180000|2024-08-01 06:36:20|55.77|55.47|55.74|55.44|55.78|55.48|55.73|55.43|10
1722494190000|2024-08-01 06:36:30|55.75|55.45|55.78|55.48|55.78|55.48|55.72|55.42|23
1722494200000|2024-08-01 06:36:40|55.77|55.47|55.78|55.48|55.79|55.49|55.76|55.46|12
1722494210000|2024-08-01 06:36:50|55.79|55.49|55.78|55.48|55.79|55.49|55.75|55.45|15
1722494220000|2024-08-01 06:37:00|55.77|55.47|55.82|55.52|55.83|55.53|55.77|55.47|22
1722494230000|2024-08-01 06:37:10|55.81|55.51|55.81|55.51|55.84|55.54|55.8|55.5|25
1722494240000|2024-08-01 06:37:20|55.83|55.53|55.84|55.54|55.85|55.55|55.82|55.52|20
1722494250000|2024-08-01 06:37:30|55.83|55.53|55.84|55.54|55.86|55.56|55.81|55.51|23
1722494260000|2024-08-01 06:37:40|55.85|55.55|55.82|55.52|55.85|55.55|55.8|55.5|13
1722494270000|2024-08-01 06:37:50|55.83|55.53|55.78|55.48|55.83|55.53|55.78|55.48|17
1722494280000|2024-08-01 06:38:00|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|14
1722494290000|2024-08-01 06:38:10|55.79|55.49|55.81|55.51|55.81|55.51|55.77|55.47|15
1722494300000|2024-08-01 06:38:20|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|17
1722494310000|2024-08-01 06:38:30|55.81|55.51|55.81|55.51|55.81|55.51|55.77|55.47|19
1722494320000|2024-08-01 06:38:40|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|7
1722494330000|2024-08-01 06:38:50|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|10
1722494340000|2024-08-01 06:39:00|55.81|55.51|55.79|55.49|55.82|55.52|55.79|55.49|19
1722494350000|2024-08-01 06:39:10|55.82|55.52|55.82|55.52|55.84|55.54|55.8|55.5|22
1722494360000|2024-08-01 06:39:20|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|14
1722494370000|2024-08-01 06:39:30|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|12
1722494380000|2024-08-01 06:39:40|55.82|55.52|55.86|55.56|55.87|55.57|55.81|55.51|23
1722494390000|2024-08-01 06:39:50|55.91|55.61|55.92|55.62|55.92|55.62|55.88|55.58|11
1722494400000|2024-08-01 06:40:00|55.93|55.63|55.99|55.69|55.99|55.69|55.93|55.63|22
1722494410000|2024-08-01 06:40:10|56|55.7|55.99|55.69|56|55.7|55.97|55.67|16
1722494420000|2024-08-01 06:40:20|56|55.7|56.03|55.73|56.04|55.74|55.98|55.68|22
1722494430000|2024-08-01 06:40:30|56.02|55.72|56.02|55.72|56.04|55.74|55.97|55.67|23
1722494440000|2024-08-01 06:40:40|56.01|55.71|56.01|55.71|56.03|55.73|56|55.7|17
1722494450000|2024-08-01 06:40:50|56|55.7|56.04|55.74|56.04|55.74|56|55.7|22
1722494460000|2024-08-01 06:41:00|56.03|55.73|56|55.7|56.04|55.74|55.99|55.69|16
1722494470000|2024-08-01 06:41:10|55.99|55.69|55.95|55.65|55.99|55.69|55.95|55.65|21
1722494480000|2024-08-01 06:41:20|55.94|55.64|55.9|55.6|55.95|55.65|55.88|55.58|23
1722494490000|2024-08-01 06:41:30|55.89|55.59|55.9|55.6|55.91|55.61|55.87|55.57|19
1722494500000|2024-08-01 06:41:40|55.89|55.59|55.89|55.59|55.91|55.61|55.88|55.58|19
1722494510000|2024-08-01 06:41:50|55.9|55.6|55.89|55.59|55.91|55.61|55.88|55.58|16
1722494520000|2024-08-01 06:42:00|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|12
1722494530000|2024-08-01 06:42:10|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|12
1722494540000|2024-08-01 06:42:20|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|7
1722494550000|2024-08-01 06:42:30|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|16
1722494560000|2024-08-01 06:42:40|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|12
1722494570000|2024-08-01 06:42:50|55.95|55.65|55.94|55.64|55.98|55.68|55.94|55.64|16
1722494580000|2024-08-01 06:43:00|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|7
1722494590000|2024-08-01 06:43:10|55.92|55.62|55.9|55.6|55.93|55.63|55.89|55.59|12
1722494600000|2024-08-01 06:43:20|55.89|55.59|55.92|55.62|55.93|55.63|55.89|55.59|14
1722494610000|2024-08-01 06:43:30|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|12
1722494620000|2024-08-01 06:43:40|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|11
1722494630000|2024-08-01 06:43:50|55.93|55.63|55.97|55.67|55.99|55.69|55.92|55.62|14
1722494640000|2024-08-01 06:44:00|55.99|55.69|56.02|55.72|56.03|55.73|55.97|55.67|21
1722494650000|2024-08-01 06:44:10|56.01|55.71|56.01|55.71|56.03|55.73|56|55.7|21
1722494660000|2024-08-01 06:44:20|56|55.7|56.02|55.72|56.02|55.72|55.99|55.69|8
1722494670000|2024-08-01 06:44:30|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|8
1722494680000|2024-08-01 06:44:40|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|9
1722494690000|2024-08-01 06:44:50|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1722494700000|2024-08-01 06:45:00|56.01|55.71|55.98|55.68|56.02|55.72|55.97|55.67|13
1722494710000|2024-08-01 06:45:10|55.99|55.69|55.99|55.69|56.01|55.71|55.98|55.68|13
1722494720000|2024-08-01 06:45:20|55.98|55.68|55.98|55.68|56.01|55.71|55.98|55.68|10
1722494730000|2024-08-01 06:45:30|56|55.7|56.04|55.74|56.05|55.75|55.98|55.68|19
1722494740000|2024-08-01 06:45:40|56.02|55.72|56.02|55.72|56.04|55.74|56|55.7|12
1722494750000|2024-08-01 06:45:50|56.01|55.71|55.97|55.67|56.01|55.71|55.94|55.64|20
1722494760000|2024-08-01 06:46:00|55.98|55.68|55.95|55.65|55.99|55.69|55.95|55.65|21
1722494770000|2024-08-01 06:46:10|55.93|55.63|55.94|55.64|55.97|55.67|55.91|55.61|21
1722494780000|2024-08-01 06:46:20|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|19
1722494790000|2024-08-01 06:46:30|55.91|55.61|55.91|55.61|55.94|55.64|55.91|55.61|17
1722494800000|2024-08-01 06:46:40|55.94|55.64|55.9|55.6|55.94|55.64|55.9|55.6|22
1722494810000|2024-08-01 06:46:50|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|16
1722494820000|2024-08-01 06:47:00|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|15
1722494830000|2024-08-01 06:47:10|55.9|55.6|55.88|55.58|55.92|55.62|55.87|55.57|19
1722494840000|2024-08-01 06:47:20|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|18
1722494850000|2024-08-01 06:47:30|55.9|55.6|55.9|55.6|55.92|55.62|55.88|55.58|24
1722494860000|2024-08-01 06:47:40|55.88|55.58|55.91|55.61|55.91|55.61|55.87|55.57|17
1722494870000|2024-08-01 06:47:50|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|3
1722494880000|2024-08-01 06:48:00|55.89|55.59|55.87|55.57|55.9|55.6|55.86|55.56|13
1722494890000|2024-08-01 06:48:10|55.9|55.6|55.89|55.59|55.91|55.61|55.89|55.59|12
1722494900000|2024-08-01 06:48:20|55.9|55.6|55.83|55.53|55.9|55.6|55.79|55.49|21
1722494910000|2024-08-01 06:48:30|55.82|55.52|55.78|55.48|55.82|55.52|55.78|55.48|20
1722494920000|2024-08-01 06:48:40|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|23
1722494930000|2024-08-01 06:48:50|55.83|55.53|55.86|55.56|55.87|55.57|55.81|55.51|13
1722494940000|2024-08-01 06:49:00|55.87|55.57|55.82|55.52|55.87|55.57|55.82|55.52|23
1722494950000|2024-08-01 06:49:10|55.84|55.54|55.84|55.54|55.84|55.54|55.81|55.51|21
1722494960000|2024-08-01 06:49:20|55.83|55.53|55.84|55.54|55.85|55.55|55.82|55.52|19
1722494970000|2024-08-01 06:49:30|55.82|55.52|55.85|55.55|55.85|55.55|55.81|55.51|23
1722494980000|2024-08-01 06:49:40|55.84|55.54|55.83|55.53|55.85|55.55|55.8|55.5|14
1722494990000|2024-08-01 06:49:50|55.82|55.52|55.82|55.52|55.84|55.54|55.82|55.52|9
1722495000000|2024-08-01 06:50:00|55.84|55.54|55.88|55.58|55.88|55.58|55.83|55.53|18
1722495010000|2024-08-01 06:50:10|55.87|55.57|55.89|55.59|55.89|55.59|55.85|55.55|19
1722495020000|2024-08-01 06:50:20|55.87|55.57|55.88|55.58|55.89|55.59|55.86|55.56|19
1722495030000|2024-08-01 06:50:30|55.86|55.56|55.81|55.51|55.88|55.58|55.79|55.49|12
1722495040000|2024-08-01 06:50:40|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|14
1722495050000|2024-08-01 06:50:50|55.78|55.48|55.76|55.46|55.81|55.51|55.75|55.45|21
1722495060000|2024-08-01 06:51:00|55.74|55.44|55.73|55.43|55.76|55.46|55.72|55.42|19
1722495070000|2024-08-01 06:51:10|55.72|55.42|55.76|55.46|55.76|55.46|55.7|55.4|25
1722495080000|2024-08-01 06:51:20|55.77|55.47|55.76|55.46|55.77|55.47|55.72|55.42|21
1722495090000|2024-08-01 06:51:30|55.74|55.44|55.77|55.47|55.78|55.48|55.74|55.44|17
1722495100000|2024-08-01 06:51:40|55.78|55.48|55.74|55.44|55.78|55.48|55.73|55.43|21
1722495110000|2024-08-01 06:51:50|55.73|55.43|55.72|55.42|55.74|55.44|55.71|55.41|20
1722495120000|2024-08-01 06:52:00|55.73|55.43|55.77|55.47|55.78|55.48|55.73|55.43|22
1722495130000|2024-08-01 06:52:10|55.78|55.48|55.79|55.49|55.81|55.51|55.76|55.46|20
1722495140000|2024-08-01 06:52:20|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|18
1722495150000|2024-08-01 06:52:30|55.8|55.5|55.79|55.49|55.81|55.51|55.77|55.47|19
1722495160000|2024-08-01 06:52:40|55.81|55.51|55.81|55.51|55.83|55.53|55.79|55.49|17
1722495170000|2024-08-01 06:52:50|55.82|55.52|55.82|55.52|55.82|55.52|55.79|55.49|25
1722495180000|2024-08-01 06:53:00|55.79|55.49|55.81|55.51|55.82|55.52|55.79|55.49|17
1722495190000|2024-08-01 06:53:10|55.8|55.5|55.79|55.49|55.81|55.51|55.77|55.47|24
1722495200000|2024-08-01 06:53:20|55.78|55.48|55.77|55.47|55.8|55.5|55.76|55.46|22
1722495210000|2024-08-01 06:53:30|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|11
1722495220000|2024-08-01 06:53:40|55.78|55.48|55.75|55.45|55.78|55.48|55.73|55.43|8
1722495230000|2024-08-01 06:53:50|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|8
1722495240000|2024-08-01 06:54:00|55.73|55.43|55.71|55.41|55.78|55.48|55.71|55.41|14
1722495250000|2024-08-01 06:54:10|55.73|55.43|55.73|55.43|55.73|55.43|55.7|55.4|22
1722495260000|2024-08-01 06:54:20|55.71|55.41|55.71|55.41|55.74|55.44|55.71|55.41|18
1722495270000|2024-08-01 06:54:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|21
1722495280000|2024-08-01 06:54:40|55.74|55.44|55.74|55.44|55.74|55.44|55.71|55.41|13
1722495290000|2024-08-01 06:54:50|55.73|55.43|55.73|55.43|55.74|55.44|55.7|55.4|23
1722495300000|2024-08-01 06:55:00|55.72|55.42|55.7|55.4|55.72|55.42|55.68|55.38|19
1722495310000|2024-08-01 06:55:10|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|21
1722495320000|2024-08-01 06:55:20|55.7|55.4|55.71|55.41|55.72|55.42|55.68|55.38|17
1722495330000|2024-08-01 06:55:30|55.7|55.4|55.7|55.4|55.71|55.41|55.68|55.38|14
1722495340000|2024-08-01 06:55:40|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|18
1722495350000|2024-08-01 06:55:50|55.71|55.41|55.69|55.39|55.72|55.42|55.67|55.37|24
1722495360000|2024-08-01 06:56:00|55.71|55.41|55.71|55.41|55.71|55.41|55.68|55.38|19
1722495370000|2024-08-01 06:56:10|55.7|55.4|55.71|55.41|55.71|55.41|55.69|55.39|17
1722495380000|2024-08-01 06:56:20|55.69|55.39|55.71|55.41|55.71|55.41|55.67|55.37|18
1722495390000|2024-08-01 06:56:30|55.7|55.4|55.75|55.45|55.75|55.45|55.69|55.39|19
1722495400000|2024-08-01 06:56:40|55.72|55.42|55.72|55.42|55.74|55.44|55.71|55.41|21
1722495410000|2024-08-01 06:56:50|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|11
1722495420000|2024-08-01 06:57:00|55.76|55.46|55.76|55.46|55.78|55.48|55.72|55.42|22
1722495430000|2024-08-01 06:57:10|55.75|55.45|55.74|55.44|55.78|55.48|55.73|55.43|23
1722495440000|2024-08-01 06:57:20|55.75|55.45|55.78|55.48|55.8|55.5|55.74|55.44|16
1722495450000|2024-08-01 06:57:30|55.79|55.49|55.78|55.48|55.8|55.5|55.76|55.46|17
1722495460000|2024-08-01 06:57:40|55.76|55.46|55.77|55.47|55.79|55.49|55.75|55.45|11
1722495470000|2024-08-01 06:57:50|55.75|55.45|55.75|55.45|55.78|55.48|55.74|55.44|21
1722495480000|2024-08-01 06:58:00|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|17
1722495490000|2024-08-01 06:58:10|55.76|55.46|55.79|55.49|55.79|55.49|55.75|55.45|14
1722495500000|2024-08-01 06:58:20|55.76|55.46|55.72|55.42|55.76|55.46|55.72|55.42|15
1722495510000|2024-08-01 06:58:30|55.73|55.43|55.72|55.42|55.75|55.45|55.72|55.42|11
1722495520000|2024-08-01 06:58:40|55.73|55.43|55.71|55.41|55.75|55.45|55.71|55.41|11
1722495530000|2024-08-01 06:58:50|55.7|55.4|55.7|55.4|55.71|55.41|55.67|55.37|20
1722495540000|2024-08-01 06:59:00|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|12
1722495550000|2024-08-01 06:59:10|55.69|55.39|55.68|55.38|55.71|55.41|55.67|55.37|26
1722495560000|2024-08-01 06:59:20|55.67|55.37|55.68|55.38|55.71|55.41|55.67|55.37|27
1722495570000|2024-08-01 06:59:30|55.67|55.37|55.68|55.38|55.71|55.41|55.67|55.37|23
1722495580000|2024-08-01 06:59:40|55.67|55.37|55.61|55.31|55.67|55.37|55.59|55.29|15
1722495590000|2024-08-01 06:59:50|55.62|55.32|55.62|55.32|55.63|55.33|55.59|55.29|21
1722495600000|2024-08-01 07:00:00|55.61|55.31|55.63|55.33|55.64|55.34|55.61|55.31|13
1722495610000|2024-08-01 07:00:10|55.64|55.34|55.68|55.38|55.68|55.38|55.62|55.32|9
1722495620000|2024-08-01 07:00:20|55.69|55.39|55.66|55.36|55.69|55.39|55.66|55.36|6
1722495630000|2024-08-01 07:00:30|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|4
1722495640000|2024-08-01 07:00:40|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1722495650000|2024-08-01 07:00:50|55.71|55.41|55.74|55.44|55.75|55.45|55.71|55.41|5
1722495660000|2024-08-01 07:01:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722495670000|2024-08-01 07:01:10|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722495680000|2024-08-01 07:01:20|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|7
1722495690000|2024-08-01 07:01:30|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|6
1722495700000|2024-08-01 07:01:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1722495710000|2024-08-01 07:01:50|55.77|55.47|55.75|55.45|55.78|55.48|55.75|55.45|7
1722495720000|2024-08-01 07:02:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1722495730000|2024-08-01 07:02:10|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|5
1722495740000|2024-08-01 07:02:20|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1722495750000|2024-08-01 07:02:30|55.7|55.4|55.66|55.36|55.7|55.4|55.64|55.34|6
1722495760000|2024-08-01 07:02:40|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1722495770000|2024-08-01 07:02:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|4
1722495780000|2024-08-01 07:03:00|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1722495790000|2024-08-01 07:03:10|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1722495800000|2024-08-01 07:03:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1722495810000|2024-08-01 07:03:30|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1722495820000|2024-08-01 07:03:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722495830000|2024-08-01 07:03:50|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1722495840000|2024-08-01 07:04:00|55.65|55.35|55.66|55.36|55.67|55.37|55.65|55.35|5
1722495850000|2024-08-01 07:04:10|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722495870000|2024-08-01 07:04:30|55.64|55.34|55.69|55.39|55.69|55.39|55.64|55.34|6
1722495890000|2024-08-01 07:04:50|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1722495900000|2024-08-01 07:05:00|55.66|55.36|55.71|55.41|55.71|55.41|55.65|55.35|7
1722495910000|2024-08-01 07:05:10|55.72|55.42|55.73|55.43|55.73|55.43|55.71|55.41|4
1722495920000|2024-08-01 07:05:20|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722495930000|2024-08-01 07:05:30|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1722495940000|2024-08-01 07:05:40|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|5
1722495950000|2024-08-01 07:05:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722495960000|2024-08-01 07:06:00|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722495970000|2024-08-01 07:06:10|55.8|55.5|55.75|55.45|55.8|55.5|55.75|55.45|5
1722495980000|2024-08-01 07:06:20|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|4
1722495990000|2024-08-01 07:06:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722496010000|2024-08-01 07:06:50|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|3
1722496020000|2024-08-01 07:07:00|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|5
1722496030000|2024-08-01 07:07:10|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|3
1722496040000|2024-08-01 07:07:20|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|4
1722496050000|2024-08-01 07:07:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722496070000|2024-08-01 07:07:50|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1722496080000|2024-08-01 07:08:00|55.78|55.48|55.75|55.45|55.78|55.48|55.74|55.44|6
1722496090000|2024-08-01 07:08:10|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|12
1722496100000|2024-08-01 07:08:20|55.76|55.46|55.79|55.49|55.8|55.5|55.76|55.46|6
1722496110000|2024-08-01 07:08:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1722496120000|2024-08-01 07:08:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|3
1722496130000|2024-08-01 07:08:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1722496140000|2024-08-01 07:09:00|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|3
1722496150000|2024-08-01 07:09:10|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|3
1722496160000|2024-08-01 07:09:20|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|4
1722496170000|2024-08-01 07:09:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722496180000|2024-08-01 07:09:40|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|5
1722496190000|2024-08-01 07:09:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722496200000|2024-08-01 07:10:00|55.83|55.53|55.81|55.51|55.83|55.53|55.79|55.49|7
1722496210000|2024-08-01 07:10:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722496220000|2024-08-01 07:10:20|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|8
1722496230000|2024-08-01 07:10:30|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|3
1722496240000|2024-08-01 07:10:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1722496250000|2024-08-01 07:10:50|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|5
1722496260000|2024-08-01 07:11:00|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|10
1722496270000|2024-08-01 07:11:10|55.8|55.5|55.81|55.51|55.82|55.52|55.8|55.5|6
1722496280000|2024-08-01 07:11:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722496290000|2024-08-01 07:11:30|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|4
1722496300000|2024-08-01 07:11:40|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|5
1722496310000|2024-08-01 07:11:50|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|10
1722496320000|2024-08-01 07:12:00|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|3
1722496330000|2024-08-01 07:12:10|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722496340000|2024-08-01 07:12:20|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|3
1722496350000|2024-08-01 07:12:30|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1722496360000|2024-08-01 07:12:40|55.96|55.66|56.01|55.71|56.01|55.71|55.96|55.66|5
1722496370000|2024-08-01 07:12:50|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|7
1722496380000|2024-08-01 07:13:00|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|4
1722496390000|2024-08-01 07:13:10|56.05|55.75|56.03|55.73|56.06|55.76|56.03|55.73|7
1722496400000|2024-08-01 07:13:20|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1722496410000|2024-08-01 07:13:30|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|2
1722496420000|2024-08-01 07:13:40|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|5
1722496430000|2024-08-01 07:13:50|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|8
1722496440000|2024-08-01 07:14:00|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1722496450000|2024-08-01 07:14:10|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|4
1722496460000|2024-08-01 07:14:20|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|6
1722496470000|2024-08-01 07:14:30|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722496480000|2024-08-01 07:14:40|56.02|55.72|56|55.7|56.02|55.72|56|55.7|3
1722496490000|2024-08-01 07:14:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722496500000|2024-08-01 07:15:00|55.98|55.68|55.94|55.64|55.98|55.68|55.93|55.63|4
1722496510000|2024-08-01 07:15:10|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|5
1722496520000|2024-08-01 07:15:20|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1722496540000|2024-08-01 07:15:40|55.9|55.6|55.87|55.57|55.9|55.6|55.87|55.57|3
1722496550000|2024-08-01 07:15:50|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722496560000|2024-08-01 07:16:00|55.9|55.6|55.95|55.65|55.95|55.65|55.9|55.6|4
1722496570000|2024-08-01 07:16:10|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722496580000|2024-08-01 07:16:20|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1722496590000|2024-08-01 07:16:30|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|7
1722496600000|2024-08-01 07:16:40|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|3
1722496610000|2024-08-01 07:16:50|56|55.7|56.03|55.73|56.03|55.73|56|55.7|3
1722496620000|2024-08-01 07:17:00|56.04|55.74|56.02|55.72|56.04|55.74|55.99|55.69|9
1722496630000|2024-08-01 07:17:10|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|13
1722496640000|2024-08-01 07:17:20|56|55.7|55.98|55.68|56|55.7|55.97|55.67|11
1722496650000|2024-08-01 07:17:30|55.99|55.69|56.01|55.71|56.01|55.71|55.97|55.67|14
1722496660000|2024-08-01 07:17:40|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|4
1722496670000|2024-08-01 07:17:50|56|55.7|55.98|55.68|56|55.7|55.98|55.68|7
1722496680000|2024-08-01 07:18:00|55.97|55.67|55.94|55.64|55.97|55.67|55.93|55.63|4
1722496690000|2024-08-01 07:18:10|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|4
1722496700000|2024-08-01 07:18:20|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|5
1722496710000|2024-08-01 07:18:30|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|6
1722496720000|2024-08-01 07:18:40|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|9
1722496730000|2024-08-01 07:18:50|55.93|55.63|55.98|55.68|55.99|55.69|55.93|55.63|8
1722496740000|2024-08-01 07:19:00|55.97|55.67|55.98|55.68|55.98|55.68|55.96|55.66|10
1722496750000|2024-08-01 07:19:10|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|3
1722496760000|2024-08-01 07:19:20|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|6
1722496770000|2024-08-01 07:19:30|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|10
1722496780000|2024-08-01 07:19:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|8
1722496790000|2024-08-01 07:19:50|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|11
1722496800000|2024-08-01 07:20:00|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|7
1722496810000|2024-08-01 07:20:10|55.93|55.63|55.9|55.6|55.93|55.63|55.89|55.59|13
1722496820000|2024-08-01 07:20:20|55.92|55.62|55.93|55.63|55.93|55.63|55.91|55.61|8
1722496830000|2024-08-01 07:20:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|6
1722496840000|2024-08-01 07:20:40|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|7
1722496850000|2024-08-01 07:20:50|55.93|55.63|55.97|55.67|55.98|55.68|55.93|55.63|15
1722496860000|2024-08-01 07:21:00|55.98|55.68|56.02|55.72|56.02|55.72|55.98|55.68|11
1722496870000|2024-08-01 07:21:10|56.01|55.71|55.97|55.67|56.02|55.72|55.97|55.67|15
1722496880000|2024-08-01 07:21:20|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|9
1722496890000|2024-08-01 07:21:30|56|55.7|56.04|55.74|56.04|55.74|56|55.7|4
1722496900000|2024-08-01 07:21:40|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|7
1722496910000|2024-08-01 07:21:50|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|6
1722496920000|2024-08-01 07:22:00|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|6
1722496930000|2024-08-01 07:22:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1722496940000|2024-08-01 07:22:20|56.03|55.73|56.02|55.72|56.04|55.74|56.02|55.72|8
1722496950000|2024-08-01 07:22:30|56|55.7|55.98|55.68|56|55.7|55.97|55.67|4
1722496960000|2024-08-01 07:22:40|55.97|55.67|55.97|55.67|55.97|55.67|55.94|55.64|11
1722496970000|2024-08-01 07:22:50|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|8
1722496980000|2024-08-01 07:23:00|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1722496990000|2024-08-01 07:23:10|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|11
1722497000000|2024-08-01 07:23:20|55.96|55.66|55.96|55.66|55.96|55.66|55.94|55.64|5
1722497010000|2024-08-01 07:23:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|8
1722497020000|2024-08-01 07:23:40|55.97|55.67|55.98|55.68|56|55.7|55.97|55.67|12
1722497030000|2024-08-01 07:23:50|55.99|55.69|55.93|55.63|55.99|55.69|55.93|55.63|7
1722497040000|2024-08-01 07:24:00|55.94|55.64|55.96|55.66|55.98|55.68|55.94|55.64|14
1722497050000|2024-08-01 07:24:10|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|12
1722497060000|2024-08-01 07:24:20|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|8
1722497070000|2024-08-01 07:24:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1722497080000|2024-08-01 07:24:40|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1722497090000|2024-08-01 07:24:50|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|3
1722497100000|2024-08-01 07:25:00|55.95|55.65|55.99|55.69|56|55.7|55.95|55.65|18
1722497110000|2024-08-01 07:25:10|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|13
1722497120000|2024-08-01 07:25:20|56|55.7|55.99|55.69|56|55.7|55.98|55.68|6
1722497130000|2024-08-01 07:25:30|56|55.7|56|55.7|56|55.7|55.99|55.69|5
1722497140000|2024-08-01 07:25:40|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|4
1722497150000|2024-08-01 07:25:50|56.01|55.71|55.99|55.69|56.02|55.72|55.99|55.69|7
1722497160000|2024-08-01 07:26:00|56|55.7|55.99|55.69|56|55.7|55.98|55.68|10
1722497170000|2024-08-01 07:26:10|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1722497180000|2024-08-01 07:26:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|10
1722497190000|2024-08-01 07:26:30|56|55.7|56|55.7|56.01|55.71|55.99|55.69|7
1722497200000|2024-08-01 07:26:40|56.01|55.71|56.01|55.71|56.04|55.74|56.01|55.71|14
1722497210000|2024-08-01 07:26:50|56|55.7|56.03|55.73|56.03|55.73|56|55.7|4
1722497220000|2024-08-01 07:27:00|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|11
1722497230000|2024-08-01 07:27:10|56.02|55.72|56.02|55.72|56.04|55.74|56.01|55.71|12
1722497240000|2024-08-01 07:27:20|56.03|55.73|56.02|55.72|56.04|55.74|56.02|55.72|5
1722497250000|2024-08-01 07:27:30|56.04|55.74|56.05|55.75|56.05|55.75|56.02|55.72|11
1722497260000|2024-08-01 07:27:40|56.03|55.73|56.13|55.83|56.14|55.84|56.03|55.73|24
1722497270000|2024-08-01 07:27:50|56.14|55.84|56.15|55.85|56.17|55.87|56.14|55.84|12
1722497280000|2024-08-01 07:28:00|56.16|55.86|56.13|55.83|56.17|55.87|56.13|55.83|16
1722497290000|2024-08-01 07:28:10|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|10
1722497300000|2024-08-01 07:28:20|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|8
1722497310000|2024-08-01 07:28:30|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|8
1722497320000|2024-08-01 07:28:40|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1722497330000|2024-08-01 07:28:50|56.16|55.86|56.13|55.83|56.16|55.86|56.12|55.82|8
1722497340000|2024-08-01 07:29:00|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|13
1722497350000|2024-08-01 07:29:10|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|10
1722497360000|2024-08-01 07:29:20|56.12|55.82|56.14|55.84|56.15|55.85|56.12|55.82|9
1722497370000|2024-08-01 07:29:30|56.13|55.83|56.13|55.83|56.16|55.86|56.13|55.83|8
1722497380000|2024-08-01 07:29:40|56.14|55.84|56.13|55.83|56.14|55.84|56.12|55.82|10
1722497390000|2024-08-01 07:29:50|56.12|55.82|56.16|55.86|56.16|55.86|56.12|55.82|11
1722497400000|2024-08-01 07:30:00|56.14|55.84|56.19|55.89|56.2|55.9|56.14|55.84|21
1722497410000|2024-08-01 07:30:10|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|12
1722497420000|2024-08-01 07:30:20|56.2|55.9|56.15|55.85|56.2|55.9|56.11|55.81|23
1722497430000|2024-08-01 07:30:30|56.14|55.84|56.13|55.83|56.15|55.85|56.12|55.82|19
1722497440000|2024-08-01 07:30:40|56.12|55.82|56.1|55.8|56.14|55.84|56.09|55.79|9
1722497450000|2024-08-01 07:30:50|56.11|55.81|56.12|55.82|56.13|55.83|56.1|55.8|10
1722497460000|2024-08-01 07:31:00|56.13|55.83|56.12|55.82|56.13|55.83|56.1|55.8|12
1722497470000|2024-08-01 07:31:10|56.11|55.81|56.06|55.76|56.11|55.81|56.06|55.76|7
1722497480000|2024-08-01 07:31:20|56.07|55.77|56.09|55.79|56.11|55.81|56.07|55.77|19
1722497490000|2024-08-01 07:31:30|56.08|55.78|56.03|55.73|56.09|55.79|56.03|55.73|11
1722497500000|2024-08-01 07:31:40|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|15
1722497510000|2024-08-01 07:31:50|56.03|55.73|56.04|55.74|56.05|55.75|56.02|55.72|11
1722497520000|2024-08-01 07:32:00|56.05|55.75|56.09|55.79|56.09|55.79|56.05|55.75|9
1722497530000|2024-08-01 07:32:10|56.08|55.78|56.12|55.82|56.12|55.82|56.08|55.78|16
1722497540000|2024-08-01 07:32:20|56.11|55.81|56.17|55.87|56.17|55.87|56.1|55.8|20
1722497550000|2024-08-01 07:32:30|56.18|55.88|56.19|55.89|56.19|55.89|56.17|55.87|8
1722497560000|2024-08-01 07:32:40|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|7
1722497570000|2024-08-01 07:32:50|56.2|55.9|56.22|55.92|56.23|55.93|56.2|55.9|8
1722497580000|2024-08-01 07:33:00|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|8
1722497590000|2024-08-01 07:33:10|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|4
1722497600000|2024-08-01 07:33:20|56.21|55.91|56.2|55.9|56.22|55.92|56.2|55.9|4
1722497610000|2024-08-01 07:33:30|56.21|55.91|56.18|55.88|56.21|55.91|56.18|55.88|11
1722497620000|2024-08-01 07:33:40|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|5
1722497630000|2024-08-01 07:33:50|56.18|55.88|56.2|55.9|56.21|55.91|56.18|55.88|13
1722497640000|2024-08-01 07:34:00|56.19|55.89|56.21|55.91|56.22|55.92|56.19|55.89|12
1722497650000|2024-08-01 07:34:10|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|7
1722497660000|2024-08-01 07:34:20|56.21|55.91|56.22|55.92|56.23|55.93|56.21|55.91|10
1722497670000|2024-08-01 07:34:30|56.21|55.91|56.31|56.01|56.31|56.01|56.21|55.91|10
1722497680000|2024-08-01 07:34:40|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|14
1722497690000|2024-08-01 07:34:50|56.3|56|56.22|55.92|56.3|56|56.22|55.92|9
1722497700000|2024-08-01 07:35:00|56.21|55.91|56.25|55.95|56.25|55.95|56.21|55.91|11
1722497710000|2024-08-01 07:35:10|56.24|55.94|56.28|55.98|56.28|55.98|56.24|55.94|4
1722497720000|2024-08-01 07:35:20|56.25|55.95|56.24|55.94|56.25|55.95|56.23|55.93|6
1722497730000|2024-08-01 07:35:30|56.25|55.95|56.24|55.94|56.27|55.97|56.23|55.93|15
1722497740000|2024-08-01 07:35:40|56.23|55.93|56.24|55.94|56.25|55.95|56.22|55.92|15
1722497750000|2024-08-01 07:35:50|56.23|55.93|56.22|55.92|56.24|55.94|56.22|55.92|14
1722497760000|2024-08-01 07:36:00|56.21|55.91|56.2|55.9|56.22|55.92|56.2|55.9|14
1722497770000|2024-08-01 07:36:10|56.21|55.91|56.19|55.89|56.22|55.92|56.18|55.88|15
1722497780000|2024-08-01 07:36:20|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1722497790000|2024-08-01 07:36:30|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|17
1722497800000|2024-08-01 07:36:40|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|14
1722497810000|2024-08-01 07:36:50|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|17
1722497820000|2024-08-01 07:37:00|56.12|55.82|56.13|55.83|56.14|55.84|56.11|55.81|12
1722497830000|2024-08-01 07:37:10|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|9
1722497840000|2024-08-01 07:37:20|56.11|55.81|56.11|55.81|56.12|55.82|56.09|55.79|14
1722497850000|2024-08-01 07:37:30|56.1|55.8|56.12|55.82|56.12|55.82|56.09|55.79|6
1722497860000|2024-08-01 07:37:40|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|11
1722497870000|2024-08-01 07:37:50|56.12|55.82|56.13|55.83|56.13|55.83|56.1|55.8|12
1722497880000|2024-08-01 07:38:00|56.12|55.82|56.18|55.88|56.19|55.89|56.12|55.82|13
1722497890000|2024-08-01 07:38:10|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|9
1722497900000|2024-08-01 07:38:20|56.2|55.9|56.22|55.92|56.23|55.93|56.19|55.89|8
1722497910000|2024-08-01 07:38:30|56.21|55.91|56.21|55.91|56.23|55.93|56.21|55.91|9
1722497920000|2024-08-01 07:38:40|56.2|55.9|56.14|55.84|56.21|55.91|56.13|55.83|10
1722497930000|2024-08-01 07:38:50|56.13|55.83|56.11|55.81|56.13|55.83|56.1|55.8|10
1722497940000|2024-08-01 07:39:00|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|13
1722497950000|2024-08-01 07:39:10|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|17
1722497960000|2024-08-01 07:39:20|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|15
1722497970000|2024-08-01 07:39:30|56.1|55.8|56.06|55.76|56.1|55.8|56.06|55.76|13
1722497980000|2024-08-01 07:39:40|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|10
1722497990000|2024-08-01 07:39:50|56.04|55.74|56.06|55.76|56.07|55.77|56.04|55.74|12
1722498000000|2024-08-01 07:40:00|56.05|55.75|56.07|55.77|56.07|55.77|56.01|55.71|16
1722498020000|2024-08-01 07:40:20|56.06|55.76|56.02|55.72|56.06|55.76|56.02|55.72|6
1722498030000|2024-08-01 07:40:30|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|7
1722498040000|2024-08-01 07:40:40|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|3
1722498050000|2024-08-01 07:40:50|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|8
1722498060000|2024-08-01 07:41:00|56|55.7|56|55.7|56.02|55.72|56|55.7|17
1722498070000|2024-08-01 07:41:10|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|17
1722498080000|2024-08-01 07:41:20|56.02|55.72|56|55.7|56.02|55.72|56|55.7|13
1722498090000|2024-08-01 07:41:30|55.99|55.69|55.99|55.69|56.01|55.71|55.99|55.69|8
1722498100000|2024-08-01 07:41:40|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|6
1722498110000|2024-08-01 07:41:50|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1722498120000|2024-08-01 07:42:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|15
1722498130000|2024-08-01 07:42:10|56.04|55.74|56.03|55.73|56.04|55.74|56.02|55.72|12
1722498140000|2024-08-01 07:42:20|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|14
1722498150000|2024-08-01 07:42:30|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|13
1722498160000|2024-08-01 07:42:40|56.03|55.73|56.06|55.76|56.07|55.77|56.03|55.73|18
1722498170000|2024-08-01 07:42:50|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|12
1722498180000|2024-08-01 07:43:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|22
1722498190000|2024-08-01 07:43:10|56.03|55.73|56.04|55.74|56.05|55.75|56.03|55.73|10
1722498200000|2024-08-01 07:43:20|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|8
1722498210000|2024-08-01 07:43:30|56.04|55.74|56.04|55.74|56.07|55.77|56.04|55.74|16
1722498220000|2024-08-01 07:43:40|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|5
1722498230000|2024-08-01 07:43:50|56.04|55.74|56.01|55.71|56.04|55.74|55.98|55.68|14
1722498240000|2024-08-01 07:44:00|56|55.7|55.97|55.67|56|55.7|55.97|55.67|8
1722498250000|2024-08-01 07:44:10|55.98|55.68|55.98|55.68|56|55.7|55.97|55.67|11
1722498260000|2024-08-01 07:44:20|55.99|55.69|55.98|55.68|56|55.7|55.97|55.67|17
1722498270000|2024-08-01 07:44:30|55.97|55.67|55.98|55.68|55.99|55.69|55.96|55.66|13
1722498280000|2024-08-01 07:44:40|55.97|55.67|55.95|55.65|55.99|55.69|55.93|55.63|18
1722498290000|2024-08-01 07:44:50|55.94|55.64|55.94|55.64|55.96|55.66|55.93|55.63|23
1722498300000|2024-08-01 07:45:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|10
1722498310000|2024-08-01 07:45:10|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|17
1722498320000|2024-08-01 07:45:20|55.96|55.66|55.96|55.66|55.96|55.66|55.93|55.63|15
1722498330000|2024-08-01 07:45:30|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|16
1722498340000|2024-08-01 07:45:40|55.93|55.63|55.95|55.65|55.97|55.67|55.93|55.63|22
1722498350000|2024-08-01 07:45:50|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|11
1722498360000|2024-08-01 07:46:00|55.95|55.65|55.97|55.67|55.97|55.67|55.94|55.64|14
1722498370000|2024-08-01 07:46:10|55.94|55.64|55.94|55.64|55.96|55.66|55.92|55.62|21
1722498380000|2024-08-01 07:46:20|55.95|55.65|55.96|55.66|55.97|55.67|55.93|55.63|14
1722498390000|2024-08-01 07:46:30|55.97|55.67|55.98|55.68|55.99|55.69|55.96|55.66|13
1722498400000|2024-08-01 07:46:40|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|8
1722498410000|2024-08-01 07:46:50|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|17
1722498420000|2024-08-01 07:47:00|56.06|55.76|56.09|55.79|56.09|55.79|56.05|55.75|15
1722498430000|2024-08-01 07:47:10|56.08|55.78|56.04|55.74|56.09|55.79|56.02|55.72|17
1722498440000|2024-08-01 07:47:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|21
1722498450000|2024-08-01 07:47:30|56.04|55.74|56.08|55.78|56.09|55.79|56.01|55.71|16
1722498460000|2024-08-01 07:47:40|56.09|55.79|56.05|55.75|56.09|55.79|56.03|55.73|18
1722498470000|2024-08-01 07:47:50|56.03|55.73|56.01|55.71|56.04|55.74|56|55.7|20
1722498480000|2024-08-01 07:48:00|56.02|55.72|55.99|55.69|56.02|55.72|55.98|55.68|25
1722498490000|2024-08-01 07:48:10|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|9
1722498500000|2024-08-01 07:48:20|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|11
1722498510000|2024-08-01 07:48:30|56.02|55.72|56.01|55.71|56.03|55.73|55.99|55.69|20
1722498520000|2024-08-01 07:48:40|56|55.7|56.04|55.74|56.04|55.74|56|55.7|11
1722498530000|2024-08-01 07:48:50|56.02|55.72|56.03|55.73|56.05|55.75|56.01|55.71|11
1722498540000|2024-08-01 07:49:00|56.05|55.75|56.07|55.77|56.07|55.77|56.04|55.74|16
1722498550000|2024-08-01 07:49:10|56.04|55.74|56.03|55.73|56.06|55.76|56.02|55.72|24
1722498560000|2024-08-01 07:49:20|56.02|55.72|56.03|55.73|56.06|55.76|56.02|55.72|22
1722498570000|2024-08-01 07:49:30|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|19
1722498580000|2024-08-01 07:49:40|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|14
1722498590000|2024-08-01 07:49:50|56.02|55.72|56.02|55.72|56.04|55.74|56.02|55.72|11
1722498600000|2024-08-01 07:50:00|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|14
1722498610000|2024-08-01 07:50:10|56|55.7|56.02|55.72|56.03|55.73|56|55.7|16
1722498620000|2024-08-01 07:50:20|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|19
1722498630000|2024-08-01 07:50:30|56.02|55.72|56.01|55.71|56.04|55.74|56.01|55.71|15
1722498640000|2024-08-01 07:50:40|56.02|55.72|56.03|55.73|56.04|55.74|56.01|55.71|14
1722498650000|2024-08-01 07:50:50|56.02|55.72|56.09|55.79|56.1|55.8|56.02|55.72|17
1722498660000|2024-08-01 07:51:00|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|8
1722498670000|2024-08-01 07:51:10|56.09|55.79|56.04|55.74|56.09|55.79|56.04|55.74|6
1722498680000|2024-08-01 07:51:20|56.05|55.75|56.08|55.78|56.09|55.79|56.04|55.74|9
1722498690000|2024-08-01 07:51:30|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|16
1722498700000|2024-08-01 07:51:40|56.07|55.77|56.05|55.75|56.07|55.77|56.03|55.73|8
1722498710000|2024-08-01 07:51:50|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|10
1722498720000|2024-08-01 07:52:00|56.06|55.76|56.09|55.79|56.09|55.79|56.05|55.75|25
1722498730000|2024-08-01 07:52:10|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|18
1722498740000|2024-08-01 07:52:20|56.04|55.74|56.08|55.78|56.09|55.79|56.01|55.71|22
1722498750000|2024-08-01 07:52:30|56.07|55.77|56.06|55.76|56.09|55.79|56.04|55.74|30
1722498760000|2024-08-01 07:52:40|56.03|55.73|56.06|55.76|56.06|55.76|56.01|55.71|23
1722498770000|2024-08-01 07:52:50|56.02|55.72|56.06|55.76|56.08|55.78|56.02|55.72|21
1722498780000|2024-08-01 07:53:00|56.05|55.75|56.03|55.73|56.05|55.75|55.99|55.69|19
1722498790000|2024-08-01 07:53:10|56|55.7|56.02|55.72|56.04|55.74|55.98|55.68|23
1722498800000|2024-08-01 07:53:20|56.03|55.73|56.03|55.73|56.03|55.73|55.98|55.68|27
1722498810000|2024-08-01 07:53:30|56.01|55.71|56.01|55.71|56.03|55.73|55.98|55.68|23
1722498820000|2024-08-01 07:53:40|56|55.7|55.95|55.65|56.01|55.71|55.93|55.63|18
1722498830000|2024-08-01 07:53:50|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|19
1722498840000|2024-08-01 07:54:00|55.93|55.63|55.87|55.57|55.95|55.65|55.85|55.55|18
1722498850000|2024-08-01 07:54:10|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|16
1722498860000|2024-08-01 07:54:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1722498870000|2024-08-01 07:54:30|55.83|55.53|55.82|55.52|55.85|55.55|55.8|55.5|24
1722498880000|2024-08-01 07:54:40|55.83|55.53|55.76|55.46|55.83|55.53|55.76|55.46|23
1722498890000|2024-08-01 07:54:50|55.77|55.47|55.77|55.47|55.8|55.5|55.76|55.46|21
1722498900000|2024-08-01 07:55:00|55.76|55.46|55.8|55.5|55.8|55.5|55.76|55.46|21
1722498910000|2024-08-01 07:55:10|55.79|55.49|55.78|55.48|55.82|55.52|55.76|55.46|25
1722498920000|2024-08-01 07:55:20|55.75|55.45|55.77|55.47|55.79|55.49|55.75|55.45|19
1722498930000|2024-08-01 07:55:30|55.76|55.46|55.74|55.44|55.77|55.47|55.73|55.43|17
1722498940000|2024-08-01 07:55:40|55.72|55.42|55.77|55.47|55.77|55.47|55.72|55.42|13
1722498950000|2024-08-01 07:55:50|55.72|55.42|55.74|55.44|55.78|55.48|55.72|55.42|22
1722498960000|2024-08-01 07:56:00|55.75|55.45|55.73|55.43|55.76|55.46|55.71|55.41|15
1722498970000|2024-08-01 07:56:10|55.72|55.42|55.72|55.42|55.73|55.43|55.68|55.38|25
1722498980000|2024-08-01 07:56:20|55.71|55.41|55.74|55.44|55.76|55.46|55.71|55.41|21
1722498990000|2024-08-01 07:56:30|55.75|55.45|55.72|55.42|55.75|55.45|55.7|55.4|20
1722499000000|2024-08-01 07:56:40|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|8
1722499010000|2024-08-01 07:56:50|55.68|55.38|55.72|55.42|55.72|55.42|55.67|55.37|22
1722499020000|2024-08-01 07:57:00|55.69|55.39|55.75|55.45|55.75|55.45|55.69|55.39|20
1722499030000|2024-08-01 07:57:10|55.72|55.42|55.76|55.46|55.76|55.46|55.7|55.4|20
1722499040000|2024-08-01 07:57:20|55.74|55.44|55.75|55.45|55.76|55.46|55.7|55.4|17
1722499050000|2024-08-01 07:57:30|55.74|55.44|55.75|55.45|55.75|55.45|55.72|55.42|19
1722499060000|2024-08-01 07:57:40|55.73|55.43|55.76|55.46|55.76|55.46|55.73|55.43|12
1722499070000|2024-08-01 07:57:50|55.75|55.45|55.76|55.46|55.76|55.46|55.73|55.43|11
1722499080000|2024-08-01 07:58:00|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|22
1722499090000|2024-08-01 07:58:10|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|21
1722499100000|2024-08-01 07:58:20|55.72|55.42|55.74|55.44|55.75|55.45|55.7|55.4|23
1722499110000|2024-08-01 07:58:30|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|11
1722499120000|2024-08-01 07:58:40|55.73|55.43|55.74|55.44|55.74|55.44|55.7|55.4|12
1722499130000|2024-08-01 07:58:50|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|14
1722499140000|2024-08-01 07:59:00|55.69|55.39|55.69|55.39|55.73|55.43|55.65|55.35|26
1722499150000|2024-08-01 07:59:10|55.68|55.38|55.68|55.38|55.69|55.39|55.65|55.35|24
1722499160000|2024-08-01 07:59:20|55.67|55.37|55.66|55.36|55.68|55.38|55.64|55.34|21
1722499170000|2024-08-01 07:59:30|55.67|55.37|55.66|55.36|55.67|55.37|55.64|55.34|18
1722499180000|2024-08-01 07:59:40|55.67|55.37|55.66|55.36|55.67|55.37|55.63|55.33|21
1722499190000|2024-08-01 07:59:50|55.65|55.35|55.66|55.36|55.67|55.37|55.63|55.33|19
1722499200000|2024-08-01 08:00:00|55.65|55.35|55.65|55.35|55.67|55.37|55.6|55.3|22
1722499210000|2024-08-01 08:00:10|55.64|55.34|55.65|55.35|55.68|55.38|55.62|55.32|25
1722499220000|2024-08-01 08:00:20|55.66|55.36|55.59|55.29|55.66|55.36|55.57|55.27|24
1722499230000|2024-08-01 08:00:30|55.6|55.3|55.59|55.29|55.6|55.3|55.57|55.27|18
1722499240000|2024-08-01 08:00:40|55.57|55.27|55.62|55.32|55.63|55.33|55.57|55.27|9
1722499250000|2024-08-01 08:00:50|55.63|55.33|55.67|55.37|55.68|55.38|55.61|55.31|17
1722499260000|2024-08-01 08:01:00|55.65|55.35|55.66|55.36|55.68|55.38|55.64|55.34|20
1722499270000|2024-08-01 08:01:10|55.68|55.38|55.67|55.37|55.68|55.38|55.63|55.33|16
1722499280000|2024-08-01 08:01:20|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|5
1722499290000|2024-08-01 08:01:30|55.68|55.38|55.63|55.33|55.69|55.39|55.62|55.32|24
1722499300000|2024-08-01 08:01:40|55.67|55.37|55.67|55.37|55.67|55.37|55.65|55.35|17
1722499310000|2024-08-01 08:01:50|55.66|55.36|55.62|55.32|55.68|55.38|55.62|55.32|16
1722499320000|2024-08-01 08:02:00|55.67|55.37|55.59|55.29|55.68|55.38|55.57|55.27|23
1722499330000|2024-08-01 08:02:10|55.6|55.3|55.59|55.29|55.6|55.3|55.55|55.25|22
1722499340000|2024-08-01 08:02:20|55.6|55.3|55.65|55.35|55.65|55.35|55.57|55.27|22
1722499350000|2024-08-01 08:02:30|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|17
1722499360000|2024-08-01 08:02:40|55.64|55.34|55.64|55.34|55.65|55.35|55.62|55.32|13
1722499370000|2024-08-01 08:02:50|55.63|55.33|55.65|55.35|55.65|55.35|55.61|55.31|10
1722499380000|2024-08-01 08:03:00|55.63|55.33|55.64|55.34|55.66|55.36|55.61|55.31|19
1722499390000|2024-08-01 08:03:10|55.66|55.36|55.66|55.36|55.66|55.36|55.62|55.32|13
1722499400000|2024-08-01 08:03:20|55.65|55.35|55.65|55.35|55.67|55.37|55.65|55.35|8
1722499410000|2024-08-01 08:03:30|55.64|55.34|55.65|55.35|55.66|55.36|55.62|55.32|11
1722499420000|2024-08-01 08:03:40|55.64|55.34|55.64|55.34|55.65|55.35|55.61|55.31|11
1722499430000|2024-08-01 08:03:50|55.66|55.36|55.64|55.34|55.66|55.36|55.61|55.31|6
1722499440000|2024-08-01 08:04:00|55.66|55.36|55.67|55.37|55.69|55.39|55.64|55.34|14
1722499450000|2024-08-01 08:04:10|55.66|55.36|55.64|55.34|55.67|55.37|55.62|55.32|19
1722499460000|2024-08-01 08:04:20|55.65|55.35|55.65|55.35|55.67|55.37|55.63|55.33|14
1722499470000|2024-08-01 08:04:30|55.66|55.36|55.63|55.33|55.66|55.36|55.63|55.33|6
1722499480000|2024-08-01 08:04:40|55.66|55.36|55.66|55.36|55.66|55.36|55.64|55.34|5
1722499490000|2024-08-01 08:04:50|55.63|55.33|55.66|55.36|55.66|55.36|55.6|55.3|17
1722499500000|2024-08-01 08:05:00|55.65|55.35|55.65|55.35|55.65|55.35|55.62|55.32|13
1722499510000|2024-08-01 08:05:10|55.62|55.32|55.65|55.35|55.69|55.39|55.6|55.3|26
1722499520000|2024-08-01 08:05:20|55.66|55.36|55.66|55.36|55.67|55.37|55.63|55.33|23
1722499530000|2024-08-01 08:05:30|55.65|55.35|55.64|55.34|55.66|55.36|55.61|55.31|18
1722499540000|2024-08-01 08:05:40|55.63|55.33|55.61|55.31|55.63|55.33|55.55|55.25|15
1722499550000|2024-08-01 08:05:50|55.6|55.3|55.55|55.25|55.6|55.3|55.53|55.23|26
1722499560000|2024-08-01 08:06:00|55.54|55.24|55.52|55.22|55.55|55.25|55.51|55.21|15
1722499570000|2024-08-01 08:06:10|55.51|55.21|55.55|55.25|55.55|55.25|55.51|55.21|19
1722499580000|2024-08-01 08:06:20|55.54|55.24|55.55|55.25|55.55|55.25|55.51|55.21|17
1722499590000|2024-08-01 08:06:30|55.51|55.21|55.55|55.25|55.56|55.26|55.51|55.21|16
1722499600000|2024-08-01 08:06:40|55.53|55.23|55.53|55.23|55.56|55.26|55.53|55.23|14
1722499610000|2024-08-01 08:06:50|55.55|55.25|55.56|55.26|55.56|55.26|55.53|55.23|17
1722499620000|2024-08-01 08:07:00|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|6
1722499630000|2024-08-01 08:07:10|55.55|55.25|55.57|55.27|55.57|55.27|55.51|55.21|16
1722499640000|2024-08-01 08:07:20|55.56|55.26|55.55|55.25|55.57|55.27|55.53|55.23|16
1722499650000|2024-08-01 08:07:30|55.57|55.27|55.6|55.3|55.6|55.3|55.53|55.23|20
1722499660000|2024-08-01 08:07:40|55.57|55.27|55.63|55.33|55.64|55.34|55.57|55.27|18
1722499670000|2024-08-01 08:07:50|55.64|55.34|55.64|55.34|55.65|55.35|55.6|55.3|18
1722499680000|2024-08-01 08:08:00|55.63|55.33|55.62|55.32|55.63|55.33|55.58|55.28|20
1722499690000|2024-08-01 08:08:10|55.6|55.3|55.6|55.3|55.61|55.31|55.58|55.28|18
1722499700000|2024-08-01 08:08:20|55.58|55.28|55.58|55.28|55.6|55.3|55.54|55.24|18
1722499710000|2024-08-01 08:08:30|55.59|55.29|55.6|55.3|55.62|55.32|55.57|55.27|15
1722499720000|2024-08-01 08:08:40|55.64|55.34|55.66|55.36|55.66|55.36|55.6|55.3|17
1722499730000|2024-08-01 08:08:50|55.65|55.35|55.66|55.36|55.67|55.37|55.63|55.33|14
1722499740000|2024-08-01 08:09:00|55.67|55.37|55.67|55.37|55.67|55.37|55.63|55.33|20
1722499750000|2024-08-01 08:09:10|55.64|55.34|55.68|55.38|55.68|55.38|55.64|55.34|18
1722499760000|2024-08-01 08:09:20|55.65|55.35|55.67|55.37|55.7|55.4|55.65|55.35|17
1722499770000|2024-08-01 08:09:30|55.71|55.41|55.75|55.45|55.77|55.47|55.68|55.38|22
1722499780000|2024-08-01 08:09:40|55.76|55.46|55.78|55.48|55.8|55.5|55.73|55.43|22
1722499790000|2024-08-01 08:09:50|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|27
1722499800000|2024-08-01 08:10:00|55.8|55.5|55.76|55.46|55.8|55.5|55.76|55.46|11
1722499810000|2024-08-01 08:10:10|55.78|55.48|55.76|55.46|55.8|55.5|55.76|55.46|19
1722499820000|2024-08-01 08:10:20|55.79|55.49|55.79|55.49|55.8|55.5|55.75|55.45|20
1722499830000|2024-08-01 08:10:30|55.76|55.46|55.77|55.47|55.79|55.49|55.76|55.46|17
1722499840000|2024-08-01 08:10:40|55.79|55.49|55.8|55.5|55.8|55.5|55.77|55.47|14
1722499850000|2024-08-01 08:10:50|55.81|55.51|55.79|55.49|55.88|55.58|55.79|55.49|23
1722499860000|2024-08-01 08:11:00|55.81|55.51|55.85|55.55|55.86|55.56|55.79|55.49|17
1722499870000|2024-08-01 08:11:10|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|18
1722499880000|2024-08-01 08:11:20|55.82|55.52|55.82|55.52|55.83|55.53|55.79|55.49|18
1722499890000|2024-08-01 08:11:30|55.81|55.51|55.78|55.48|55.81|55.51|55.76|55.46|22
1722499900000|2024-08-01 08:11:40|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|18
1722499910000|2024-08-01 08:11:50|55.78|55.48|55.79|55.49|55.79|55.49|55.75|55.45|22
1722499920000|2024-08-01 08:12:00|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|16
1722499930000|2024-08-01 08:12:10|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|18
1722499940000|2024-08-01 08:12:20|55.78|55.48|55.81|55.51|55.81|55.51|55.75|55.45|16
1722499950000|2024-08-01 08:12:30|55.79|55.49|55.83|55.53|55.85|55.55|55.79|55.49|13
1722499960000|2024-08-01 08:12:40|55.82|55.52|55.79|55.49|55.83|55.53|55.78|55.48|12
1722499970000|2024-08-01 08:12:50|55.81|55.51|55.82|55.52|55.82|55.52|55.79|55.49|22
1722499980000|2024-08-01 08:13:00|55.81|55.51|55.88|55.58|55.88|55.58|55.8|55.5|17
1722499990000|2024-08-01 08:13:10|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|11
1722500000000|2024-08-01 08:13:20|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|16
1722500010000|2024-08-01 08:13:30|55.85|55.55|55.87|55.57|55.87|55.57|55.84|55.54|22
1722500020000|2024-08-01 08:13:40|55.84|55.54|55.87|55.57|55.89|55.59|55.84|55.54|16
1722500030000|2024-08-01 08:13:50|55.88|55.58|55.81|55.51|55.88|55.58|55.8|55.5|16
1722500040000|2024-08-01 08:14:00|55.8|55.5|55.81|55.51|55.84|55.54|55.8|55.5|14
1722500050000|2024-08-01 08:14:10|55.8|55.5|55.86|55.56|55.86|55.56|55.78|55.48|13
1722500060000|2024-08-01 08:14:20|55.85|55.55|55.89|55.59|55.9|55.6|55.85|55.55|16
1722500070000|2024-08-01 08:14:30|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|17
1722500080000|2024-08-01 08:14:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|8
1722500090000|2024-08-01 08:14:50|55.85|55.55|55.87|55.57|55.88|55.58|55.85|55.55|12
1722500100000|2024-08-01 08:15:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|12
1722500110000|2024-08-01 08:15:10|55.84|55.54|55.77|55.47|55.84|55.54|55.77|55.47|22
1722500120000|2024-08-01 08:15:20|55.78|55.48|55.78|55.48|55.78|55.48|55.76|55.46|11
1722500130000|2024-08-01 08:15:30|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|8
1722500140000|2024-08-01 08:15:40|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1722500150000|2024-08-01 08:15:50|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|20
1722500160000|2024-08-01 08:16:00|55.78|55.48|55.85|55.55|55.85|55.55|55.76|55.46|19
1722500170000|2024-08-01 08:16:10|55.84|55.54|55.83|55.53|55.85|55.55|55.82|55.52|21
1722500180000|2024-08-01 08:16:20|55.85|55.55|55.85|55.55|55.86|55.56|55.82|55.52|15
1722500190000|2024-08-01 08:16:30|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|13
1722500200000|2024-08-01 08:16:40|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|15
1722500210000|2024-08-01 08:16:50|55.82|55.52|55.83|55.53|55.85|55.55|55.82|55.52|14
1722500220000|2024-08-01 08:17:00|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|12
1722500230000|2024-08-01 08:17:10|55.87|55.57|55.82|55.52|55.87|55.57|55.81|55.51|15
1722500240000|2024-08-01 08:17:20|55.81|55.51|55.84|55.54|55.85|55.55|55.81|55.51|20
1722500250000|2024-08-01 08:17:30|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|18
1722500260000|2024-08-01 08:17:40|55.81|55.51|55.88|55.58|55.88|55.58|55.81|55.51|18
1722500270000|2024-08-01 08:17:50|55.87|55.57|55.88|55.58|55.9|55.6|55.87|55.57|17
1722500280000|2024-08-01 08:18:00|55.89|55.59|55.93|55.63|55.93|55.63|55.87|55.57|10
1722500290000|2024-08-01 08:18:10|55.9|55.6|55.88|55.58|55.9|55.6|55.87|55.57|17
1722500300000|2024-08-01 08:18:20|55.89|55.59|55.95|55.65|55.95|55.65|55.89|55.59|13
1722500310000|2024-08-01 08:18:30|55.94|55.64|55.96|55.66|55.97|55.67|55.93|55.63|15
1722500320000|2024-08-01 08:18:40|55.95|55.65|55.97|55.67|55.98|55.68|55.93|55.63|19
1722500330000|2024-08-01 08:18:50|55.96|55.66|55.97|55.67|55.97|55.67|55.93|55.63|15
1722500340000|2024-08-01 08:19:00|55.96|55.66|55.96|55.66|55.97|55.67|55.94|55.64|15
1722500350000|2024-08-01 08:19:10|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|20
1722500360000|2024-08-01 08:19:20|55.98|55.68|55.96|55.66|55.98|55.68|55.95|55.65|12
1722500370000|2024-08-01 08:19:30|55.95|55.65|55.94|55.64|55.96|55.66|55.94|55.64|8
1722500380000|2024-08-01 08:19:40|55.91|55.61|55.9|55.6|55.92|55.62|55.89|55.59|9
1722500390000|2024-08-01 08:19:50|55.89|55.59|55.93|55.63|55.93|55.63|55.88|55.58|9
1722500400000|2024-08-01 08:20:00|55.91|55.61|55.85|55.55|55.91|55.61|55.85|55.55|13
1722500410000|2024-08-01 08:20:10|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|18
1722500420000|2024-08-01 08:20:20|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|15
1722500430000|2024-08-01 08:20:30|55.84|55.54|55.89|55.59|55.89|55.59|55.84|55.54|14
1722500440000|2024-08-01 08:20:40|55.91|55.61|55.95|55.65|55.96|55.66|55.9|55.6|15
1722500450000|2024-08-01 08:20:50|55.96|55.66|55.98|55.68|55.99|55.69|55.95|55.65|9
1722500460000|2024-08-01 08:21:00|55.97|55.67|56|55.7|56.01|55.71|55.97|55.67|19
1722500470000|2024-08-01 08:21:10|55.99|55.69|55.97|55.67|56|55.7|55.95|55.65|16
1722500480000|2024-08-01 08:21:20|55.96|55.66|55.94|55.64|55.97|55.67|55.94|55.64|16
1722500490000|2024-08-01 08:21:30|55.95|55.65|55.97|55.67|55.97|55.67|55.94|55.64|15
1722500500000|2024-08-01 08:21:40|55.96|55.66|55.96|55.66|55.97|55.67|55.94|55.64|12
1722500510000|2024-08-01 08:21:50|55.97|55.67|55.98|55.68|55.98|55.68|55.95|55.65|18
1722500520000|2024-08-01 08:22:00|55.99|55.69|56|55.7|56|55.7|55.96|55.66|18
1722500530000|2024-08-01 08:22:10|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|12
1722500540000|2024-08-01 08:22:20|56.01|55.71|56|55.7|56.05|55.75|55.98|55.68|23
1722500550000|2024-08-01 08:22:30|55.99|55.69|56.06|55.76|56.06|55.76|55.98|55.68|16
1722500560000|2024-08-01 08:22:40|56.05|55.75|55.98|55.68|56.05|55.75|55.98|55.68|20
1722500570000|2024-08-01 08:22:50|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|10
1722500580000|2024-08-01 08:23:00|55.99|55.69|55.97|55.67|56|55.7|55.95|55.65|21
1722500590000|2024-08-01 08:23:10|55.98|55.68|55.96|55.66|55.99|55.69|55.94|55.64|18
1722500600000|2024-08-01 08:23:20|55.98|55.68|55.94|55.64|55.99|55.69|55.94|55.64|21
1722500610000|2024-08-01 08:23:30|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|19
1722500620000|2024-08-01 08:23:40|55.98|55.68|56.01|55.71|56.01|55.71|55.95|55.65|22
1722500630000|2024-08-01 08:23:50|55.99|55.69|55.98|55.68|56.01|55.71|55.98|55.68|6
1722500640000|2024-08-01 08:24:00|56.01|55.71|56.06|55.76|56.07|55.77|56|55.7|21
1722500650000|2024-08-01 08:24:10|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|12
1722500660000|2024-08-01 08:24:20|56.08|55.78|56.1|55.8|56.12|55.82|56.06|55.76|16
1722500670000|2024-08-01 08:24:30|56.12|55.82|56.11|55.81|56.12|55.82|56.09|55.79|20
1722500680000|2024-08-01 08:24:40|56.1|55.8|56.08|55.78|56.11|55.81|56.06|55.76|16
1722500690000|2024-08-01 08:24:50|56.06|55.76|56.09|55.79|56.09|55.79|56.06|55.76|12
1722500700000|2024-08-01 08:25:00|56.08|55.78|56.04|55.74|56.09|55.79|56.03|55.73|17
1722500710000|2024-08-01 08:25:10|56.03|55.73|55.99|55.69|56.04|55.74|55.99|55.69|13
1722500720000|2024-08-01 08:25:20|56|55.7|55.98|55.68|56|55.7|55.97|55.67|13
1722500730000|2024-08-01 08:25:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|8
1722500740000|2024-08-01 08:25:40|55.96|55.66|56.05|55.75|56.05|55.75|55.96|55.66|21
1722500750000|2024-08-01 08:25:50|56.03|55.73|56.04|55.74|56.04|55.74|56.01|55.71|17
1722500760000|2024-08-01 08:26:00|56.05|55.75|56.05|55.75|56.06|55.76|56.04|55.74|11
1722500770000|2024-08-01 08:26:10|56.04|55.74|56|55.7|56.04|55.74|55.99|55.69|11
1722500780000|2024-08-01 08:26:20|55.99|55.69|56|55.7|56|55.7|55.98|55.68|12
1722500790000|2024-08-01 08:26:30|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|11
1722500800000|2024-08-01 08:26:40|55.98|55.68|56|55.7|56|55.7|55.97|55.67|12
1722500810000|2024-08-01 08:26:50|55.99|55.69|55.99|55.69|56.01|55.71|55.99|55.69|12
1722500820000|2024-08-01 08:27:00|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|13
1722500830000|2024-08-01 08:27:10|56|55.7|55.99|55.69|56.01|55.71|55.97|55.67|17
1722500840000|2024-08-01 08:27:20|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|13
1722500850000|2024-08-01 08:27:30|56.02|55.72|56|55.7|56.02|55.72|55.99|55.69|12
1722500860000|2024-08-01 08:27:40|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1722500870000|2024-08-01 08:27:50|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|9
1722500880000|2024-08-01 08:28:00|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|10
1722500890000|2024-08-01 08:28:10|55.98|55.68|55.98|55.68|56|55.7|55.98|55.68|11
1722500900000|2024-08-01 08:28:20|55.96|55.66|55.96|55.66|55.97|55.67|55.95|55.65|11
1722500910000|2024-08-01 08:28:30|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|6
1722500920000|2024-08-01 08:28:40|56|55.7|56.05|55.75|56.05|55.75|56|55.7|9
1722500930000|2024-08-01 08:28:50|56.04|55.74|56.06|55.76|56.06|55.76|56.04|55.74|5
1722500940000|2024-08-01 08:29:00|56.05|55.75|56.07|55.77|56.08|55.78|56.05|55.75|6
1722500950000|2024-08-01 08:29:10|56.06|55.76|56.06|55.76|56.07|55.77|56.05|55.75|10
1722500960000|2024-08-01 08:29:20|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|9
1722500970000|2024-08-01 08:29:30|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|5
1722500980000|2024-08-01 08:29:40|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|11
1722500990000|2024-08-01 08:29:50|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|10
1722501000000|2024-08-01 08:30:00|56.06|55.76|56.11|55.81|56.11|55.81|56.06|55.76|14
1722501010000|2024-08-01 08:30:10|56.12|55.82|56.09|55.79|56.12|55.82|56.07|55.77|10
1722501020000|2024-08-01 08:30:20|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|12
1722501030000|2024-08-01 08:30:30|56.1|55.8|56.07|55.77|56.1|55.8|56.07|55.77|12
1722501040000|2024-08-01 08:30:40|56.08|55.78|56.04|55.74|56.08|55.78|56.02|55.72|14
1722501050000|2024-08-01 08:30:50|56.03|55.73|56.05|55.75|56.05|55.75|56.01|55.71|12
1722501060000|2024-08-01 08:31:00|56.04|55.74|56.04|55.74|56.05|55.75|56.02|55.72|14
1722501070000|2024-08-01 08:31:10|56.03|55.73|56|55.7|56.04|55.74|55.99|55.69|15
1722501080000|2024-08-01 08:31:20|55.99|55.69|56|55.7|56|55.7|55.99|55.69|12
1722501090000|2024-08-01 08:31:30|55.99|55.69|56.01|55.71|56.04|55.74|55.99|55.69|9
1722501100000|2024-08-01 08:31:40|56.02|55.72|56.01|55.71|56.02|55.72|55.99|55.69|18
1722501110000|2024-08-01 08:31:50|56|55.7|55.99|55.69|56.02|55.72|55.99|55.69|21
1722501120000|2024-08-01 08:32:00|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|8
1722501130000|2024-08-01 08:32:10|55.96|55.66|55.94|55.64|55.98|55.68|55.94|55.64|14
1722501140000|2024-08-01 08:32:20|55.93|55.63|55.93|55.63|55.95|55.65|55.92|55.62|11
1722501150000|2024-08-01 08:32:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1722501160000|2024-08-01 08:32:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|8
1722501170000|2024-08-01 08:32:50|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1722501180000|2024-08-01 08:33:00|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|9
1722501190000|2024-08-01 08:33:10|55.92|55.62|55.96|55.66|55.96|55.66|55.92|55.62|17
1722501200000|2024-08-01 08:33:20|55.95|55.65|55.99|55.69|55.99|55.69|55.94|55.64|10
1722501210000|2024-08-01 08:33:30|55.98|55.68|55.98|55.68|55.99|55.69|55.96|55.66|12
1722501220000|2024-08-01 08:33:40|55.97|55.67|55.96|55.66|55.98|55.68|55.96|55.66|4
1722501230000|2024-08-01 08:33:50|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|10
1722501240000|2024-08-01 08:34:00|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|5
1722501250000|2024-08-01 08:34:10|55.96|55.66|55.93|55.63|55.98|55.68|55.92|55.62|19
1722501260000|2024-08-01 08:34:20|55.92|55.62|55.93|55.63|55.94|55.64|55.92|55.62|14
1722501270000|2024-08-01 08:34:30|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|16
1722501280000|2024-08-01 08:34:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|7
1722501290000|2024-08-01 08:34:50|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|5
1722501300000|2024-08-01 08:35:00|55.91|55.61|55.96|55.66|55.98|55.68|55.91|55.61|15
1722501310000|2024-08-01 08:35:10|55.97|55.67|55.98|55.68|55.98|55.68|55.96|55.66|8
1722501320000|2024-08-01 08:35:20|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|6
1722501330000|2024-08-01 08:35:30|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|13
1722501340000|2024-08-01 08:35:40|56|55.7|55.98|55.68|56|55.7|55.98|55.68|21
1722501350000|2024-08-01 08:35:50|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|12
1722501360000|2024-08-01 08:36:00|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|11
1722501370000|2024-08-01 08:36:10|56|55.7|56|55.7|56|55.7|55.98|55.68|20
1722501380000|2024-08-01 08:36:20|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|10
1722501390000|2024-08-01 08:36:30|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|5
1722501400000|2024-08-01 08:36:40|56|55.7|55.97|55.67|56|55.7|55.97|55.67|10
1722501410000|2024-08-01 08:36:50|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|18
1722501420000|2024-08-01 08:37:00|56|55.7|55.97|55.67|56|55.7|55.97|55.67|14
1722501430000|2024-08-01 08:37:10|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1722501440000|2024-08-01 08:37:20|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|10
1722501450000|2024-08-01 08:37:30|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|18
1722501460000|2024-08-01 08:37:40|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|14
1722501470000|2024-08-01 08:37:50|55.97|55.67|55.99|55.69|55.99|55.69|55.96|55.66|19
1722501480000|2024-08-01 08:38:00|55.98|55.68|55.99|55.69|55.99|55.69|55.96|55.66|16
1722501490000|2024-08-01 08:38:10|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|12
1722501500000|2024-08-01 08:38:20|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|12
1722501510000|2024-08-01 08:38:30|55.94|55.64|55.99|55.69|55.99|55.69|55.94|55.64|18
1722501520000|2024-08-01 08:38:40|55.96|55.66|55.98|55.68|55.99|55.69|55.96|55.66|16
1722501530000|2024-08-01 08:38:50|55.97|55.67|55.99|55.69|56|55.7|55.95|55.65|21
1722501540000|2024-08-01 08:39:00|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|17
1722501550000|2024-08-01 08:39:10|55.97|55.67|55.96|55.66|55.99|55.69|55.96|55.66|20
1722501560000|2024-08-01 08:39:20|55.97|55.67|55.96|55.66|55.97|55.67|55.93|55.63|13
1722501570000|2024-08-01 08:39:30|55.95|55.65|55.93|55.63|55.96|55.66|55.91|55.61|16
1722501580000|2024-08-01 08:39:40|55.94|55.64|55.95|55.65|55.96|55.66|55.92|55.62|19
1722501590000|2024-08-01 08:39:50|55.94|55.64|55.96|55.66|55.96|55.66|55.94|55.64|5
1722501600000|2024-08-01 08:40:00|55.95|55.65|55.92|55.62|55.96|55.66|55.92|55.62|11
1722501610000|2024-08-01 08:40:10|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|16
1722501620000|2024-08-01 08:40:20|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|7
1722501630000|2024-08-01 08:40:30|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|9
1722501640000|2024-08-01 08:40:40|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|16
1722501650000|2024-08-01 08:40:50|55.9|55.6|55.9|55.6|55.91|55.61|55.87|55.57|16
1722501660000|2024-08-01 08:41:00|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|17
1722501670000|2024-08-01 08:41:10|55.9|55.6|55.88|55.58|55.9|55.6|55.87|55.57|17
1722501680000|2024-08-01 08:41:20|55.89|55.59|55.9|55.6|55.9|55.6|55.87|55.57|15
1722501690000|2024-08-01 08:41:30|55.89|55.59|55.89|55.59|55.9|55.6|55.87|55.57|11
1722501700000|2024-08-01 08:41:40|55.88|55.58|55.88|55.58|55.9|55.6|55.86|55.56|15
1722501710000|2024-08-01 08:41:50|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|15
1722501720000|2024-08-01 08:42:00|55.88|55.58|55.86|55.56|55.88|55.58|55.84|55.54|16
1722501730000|2024-08-01 08:42:10|55.87|55.57|55.8|55.5|55.87|55.57|55.8|55.5|20
1722501740000|2024-08-01 08:42:20|55.82|55.52|55.81|55.51|55.84|55.54|55.8|55.5|12
1722501750000|2024-08-01 08:42:30|55.82|55.52|55.8|55.5|55.83|55.53|55.79|55.49|15
1722501760000|2024-08-01 08:42:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|8
1722501770000|2024-08-01 08:42:50|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|7
1722501780000|2024-08-01 08:43:00|55.81|55.51|55.89|55.59|55.89|55.59|55.81|55.51|17
1722501790000|2024-08-01 08:43:10|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|10
1722501800000|2024-08-01 08:43:20|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|8
1722501810000|2024-08-01 08:43:30|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|12
1722501820000|2024-08-01 08:43:40|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|9
1722501830000|2024-08-01 08:43:50|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|8
1722501840000|2024-08-01 08:44:00|55.88|55.58|55.87|55.57|55.89|55.59|55.86|55.56|18
1722501850000|2024-08-01 08:44:10|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|13
1722501860000|2024-08-01 08:44:20|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|17
1722501870000|2024-08-01 08:44:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|10
1722501880000|2024-08-01 08:44:40|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722501890000|2024-08-01 08:44:50|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|13
1722501900000|2024-08-01 08:45:00|55.85|55.55|55.81|55.51|55.86|55.56|55.81|55.51|6
1722501910000|2024-08-01 08:45:10|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722501920000|2024-08-01 08:45:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722501930000|2024-08-01 08:45:30|55.8|55.5|55.84|55.54|55.84|55.54|55.8|55.5|11
1722501940000|2024-08-01 08:45:40|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|19
1722501950000|2024-08-01 08:45:50|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|4
1722501960000|2024-08-01 08:46:00|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|18
1722501970000|2024-08-01 08:46:10|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|12
1722501980000|2024-08-01 08:46:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|10
1722501990000|2024-08-01 08:46:30|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|5
1722502000000|2024-08-01 08:46:40|55.87|55.57|55.87|55.57|55.87|55.57|55.85|55.55|13
1722502010000|2024-08-01 08:46:50|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|10
1722502020000|2024-08-01 08:47:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|10
1722502030000|2024-08-01 08:47:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722502040000|2024-08-01 08:47:20|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|4
1722502050000|2024-08-01 08:47:30|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|7
1722502060000|2024-08-01 08:47:40|55.88|55.58|55.88|55.58|55.88|55.58|55.86|55.56|7
1722502070000|2024-08-01 08:47:50|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|3
1722502080000|2024-08-01 08:48:00|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|10
1722502090000|2024-08-01 08:48:10|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722502100000|2024-08-01 08:48:20|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|5
1722502110000|2024-08-01 08:48:30|55.88|55.58|55.9|55.6|55.9|55.6|55.87|55.57|13
1722502120000|2024-08-01 08:48:40|55.89|55.59|55.86|55.56|55.9|55.6|55.86|55.56|16
1722502130000|2024-08-01 08:48:50|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|13
1722502140000|2024-08-01 08:49:00|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|9
1722502150000|2024-08-01 08:49:10|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|12
1722502160000|2024-08-01 08:49:20|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|15
1722502170000|2024-08-01 08:49:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|6
1722502180000|2024-08-01 08:49:40|55.88|55.58|55.87|55.57|55.89|55.59|55.86|55.56|14
1722502190000|2024-08-01 08:49:50|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|11
1722502200000|2024-08-01 08:50:00|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|5
1722502210000|2024-08-01 08:50:10|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|11
1722502220000|2024-08-01 08:50:20|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|14
1722502230000|2024-08-01 08:50:30|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|17
1722502240000|2024-08-01 08:50:40|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|13
1722502250000|2024-08-01 08:50:50|55.89|55.59|55.87|55.57|55.89|55.59|55.86|55.56|15
1722502260000|2024-08-01 08:51:00|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|9
1722502270000|2024-08-01 08:51:10|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|12
1722502280000|2024-08-01 08:51:20|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|13
1722502290000|2024-08-01 08:51:30|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|6
1722502300000|2024-08-01 08:51:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|14
1722502310000|2024-08-01 08:51:50|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|4
1722502320000|2024-08-01 08:52:00|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|14
1722502330000|2024-08-01 08:52:10|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|6
1722502340000|2024-08-01 08:52:20|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|7
1722502350000|2024-08-01 08:52:30|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|7
1722502360000|2024-08-01 08:52:40|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|5
1722502370000|2024-08-01 08:52:50|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|8
1722502380000|2024-08-01 08:53:00|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|11
1722502390000|2024-08-01 08:53:10|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|5
1722502400000|2024-08-01 08:53:20|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|11
1722502410000|2024-08-01 08:53:30|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|2
1722502420000|2024-08-01 08:53:40|55.89|55.59|55.93|55.63|55.93|55.63|55.89|55.59|7
1722502430000|2024-08-01 08:53:50|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|7
1722502440000|2024-08-01 08:54:00|55.93|55.63|55.99|55.69|55.99|55.69|55.92|55.62|8
1722502450000|2024-08-01 08:54:10|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|16
1722502460000|2024-08-01 08:54:20|56.02|55.72|56.02|55.72|56.05|55.75|56|55.7|23
1722502470000|2024-08-01 08:54:30|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|8
1722502480000|2024-08-01 08:54:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|13
1722502490000|2024-08-01 08:54:50|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|6
1722502500000|2024-08-01 08:55:00|56.02|55.72|56|55.7|56.03|55.73|55.99|55.69|11
1722502510000|2024-08-01 08:55:10|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1722502520000|2024-08-01 08:55:20|56|55.7|56|55.7|56.01|55.71|56|55.7|5
1722502540000|2024-08-01 08:55:40|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|7
1722502550000|2024-08-01 08:55:50|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|11
1722502560000|2024-08-01 08:56:00|56.01|55.71|55.98|55.68|56.02|55.72|55.98|55.68|13
1722502570000|2024-08-01 08:56:10|56|55.7|55.99|55.69|56|55.7|55.98|55.68|7
1722502580000|2024-08-01 08:56:20|55.98|55.68|55.98|55.68|56|55.7|55.98|55.68|9
1722502590000|2024-08-01 08:56:30|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|13
1722502600000|2024-08-01 08:56:40|56|55.7|56|55.7|56|55.7|55.98|55.68|8
1722502610000|2024-08-01 08:56:50|55.99|55.69|56|55.7|56|55.7|55.99|55.69|10
1722502620000|2024-08-01 08:57:00|55.99|55.69|56|55.7|56|55.7|55.99|55.69|8
1722502630000|2024-08-01 08:57:10|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|18
1722502640000|2024-08-01 08:57:20|56.01|55.71|55.99|55.69|56.01|55.71|55.97|55.67|15
1722502650000|2024-08-01 08:57:30|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|10
1722502660000|2024-08-01 08:57:40|56|55.7|55.99|55.69|56|55.7|55.98|55.68|13
1722502670000|2024-08-01 08:57:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1722502680000|2024-08-01 08:58:00|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|5
1722502690000|2024-08-01 08:58:10|56|55.7|55.99|55.69|56.01|55.71|55.98|55.68|11
1722502700000|2024-08-01 08:58:20|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1722502710000|2024-08-01 08:58:30|56|55.7|55.98|55.68|56|55.7|55.98|55.68|2
1722502720000|2024-08-01 08:58:40|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|10
1722502730000|2024-08-01 08:58:50|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1722502740000|2024-08-01 08:59:00|56|55.7|55.99|55.69|56|55.7|55.96|55.66|18
1722502750000|2024-08-01 08:59:10|55.97|55.67|55.93|55.63|55.99|55.69|55.93|55.63|13
1722502770000|2024-08-01 08:59:30|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1722502780000|2024-08-01 08:59:40|55.91|55.61|55.97|55.67|55.97|55.67|55.91|55.61|12
1722502790000|2024-08-01 08:59:50|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1722502800000|2024-08-01 09:00:00|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|13
1722502810000|2024-08-01 09:00:10|55.98|55.68|55.97|55.67|55.99|55.69|55.96|55.66|15
1722502820000|2024-08-01 09:00:20|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|7
1722502830000|2024-08-01 09:00:30|55.94|55.64|55.92|55.62|55.94|55.64|55.91|55.61|11
1722502840000|2024-08-01 09:00:40|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|10
1722502850000|2024-08-01 09:00:50|55.91|55.61|55.89|55.59|55.91|55.61|55.88|55.58|14
1722502860000|2024-08-01 09:01:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1722502870000|2024-08-01 09:01:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|6
1722502880000|2024-08-01 09:01:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|14
1722502890000|2024-08-01 09:01:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|6
1722502900000|2024-08-01 09:01:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722502910000|2024-08-01 09:01:50|55.86|55.56|55.84|55.54|55.87|55.57|55.83|55.53|14
1722502920000|2024-08-01 09:02:00|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|4
1722502930000|2024-08-01 09:02:10|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|9
1722502940000|2024-08-01 09:02:20|55.81|55.51|55.82|55.52|55.85|55.55|55.81|55.51|17
1722502950000|2024-08-01 09:02:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|9
1722502960000|2024-08-01 09:02:40|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722502970000|2024-08-01 09:02:50|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|12
1722502980000|2024-08-01 09:03:00|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|17
1722502990000|2024-08-01 09:03:10|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|7
1722503000000|2024-08-01 09:03:20|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|16
1722503010000|2024-08-01 09:03:30|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|9
1722503020000|2024-08-01 09:03:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722503030000|2024-08-01 09:03:50|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|5
1722503040000|2024-08-01 09:04:00|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|9
1722503050000|2024-08-01 09:04:10|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|8
1722503060000|2024-08-01 09:04:20|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722503070000|2024-08-01 09:04:30|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|9
1722503080000|2024-08-01 09:04:40|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|8
1722503090000|2024-08-01 09:04:50|55.79|55.49|55.82|55.52|55.84|55.54|55.79|55.49|9
1722503100000|2024-08-01 09:05:00|55.85|55.55|55.86|55.56|55.86|55.56|55.83|55.53|11
1722503110000|2024-08-01 09:05:10|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|14
1722503120000|2024-08-01 09:05:20|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|12
1722503130000|2024-08-01 09:05:30|55.87|55.57|55.88|55.58|55.88|55.58|55.84|55.54|20
1722503140000|2024-08-01 09:05:40|55.87|55.57|55.88|55.58|55.88|55.58|55.85|55.55|14
1722503150000|2024-08-01 09:05:50|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|13
1722503160000|2024-08-01 09:06:00|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|13
1722503170000|2024-08-01 09:06:10|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|21
1722503180000|2024-08-01 09:06:20|55.85|55.55|55.83|55.53|55.86|55.56|55.83|55.53|6
1722503190000|2024-08-01 09:06:30|55.86|55.56|55.87|55.57|55.87|55.57|55.84|55.54|8
1722503200000|2024-08-01 09:06:40|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|16
1722503210000|2024-08-01 09:06:50|55.84|55.54|55.83|55.53|55.86|55.56|55.83|55.53|12
1722503220000|2024-08-01 09:07:00|55.85|55.55|55.87|55.57|55.87|55.57|55.83|55.53|10
1722503230000|2024-08-01 09:07:10|55.88|55.58|55.88|55.58|55.89|55.59|55.86|55.56|22
1722503240000|2024-08-01 09:07:20|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|17
1722503250000|2024-08-01 09:07:30|55.88|55.58|55.87|55.57|55.88|55.58|55.85|55.55|13
1722503260000|2024-08-01 09:07:40|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|17
1722503270000|2024-08-01 09:07:50|55.87|55.57|55.89|55.59|55.9|55.6|55.86|55.56|14
1722503280000|2024-08-01 09:08:00|55.87|55.57|55.85|55.55|55.89|55.59|55.85|55.55|19
1722503290000|2024-08-01 09:08:10|55.87|55.57|55.88|55.58|55.89|55.59|55.85|55.55|18
1722503300000|2024-08-01 09:08:20|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|19
1722503310000|2024-08-01 09:08:30|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|11
1722503320000|2024-08-01 09:08:40|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|12
1722503330000|2024-08-01 09:08:50|55.87|55.57|55.91|55.61|55.91|55.61|55.86|55.56|12
1722503340000|2024-08-01 09:09:00|55.9|55.6|55.89|55.59|55.91|55.61|55.89|55.59|18
1722503350000|2024-08-01 09:09:10|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|11
1722503360000|2024-08-01 09:09:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1722503370000|2024-08-01 09:09:30|55.89|55.59|55.88|55.58|55.9|55.6|55.86|55.56|22
1722503380000|2024-08-01 09:09:40|55.89|55.59|55.92|55.62|55.93|55.63|55.87|55.57|15
1722503390000|2024-08-01 09:09:50|55.95|55.65|55.93|55.63|55.95|55.65|55.92|55.62|12
1722503400000|2024-08-01 09:10:00|55.92|55.62|55.89|55.59|55.94|55.64|55.88|55.58|19
1722503410000|2024-08-01 09:10:10|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|9
1722503420000|2024-08-01 09:10:20|55.86|55.56|55.85|55.55|55.87|55.57|55.83|55.53|17
1722503430000|2024-08-01 09:10:30|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|12
1722503440000|2024-08-01 09:10:40|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1722503450000|2024-08-01 09:10:50|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|10
1722503460000|2024-08-01 09:11:00|55.84|55.54|55.91|55.61|55.91|55.61|55.84|55.54|12
1722503470000|2024-08-01 09:11:10|55.9|55.6|55.9|55.6|55.91|55.61|55.88|55.58|12
1722503480000|2024-08-01 09:11:20|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|13
1722503490000|2024-08-01 09:11:30|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|13
1722503500000|2024-08-01 09:11:40|55.89|55.59|55.9|55.6|55.91|55.61|55.87|55.57|18
1722503510000|2024-08-01 09:11:50|55.91|55.61|55.93|55.63|55.94|55.64|55.91|55.61|9
1722503520000|2024-08-01 09:12:00|55.94|55.64|55.98|55.68|55.98|55.68|55.93|55.63|16
1722503530000|2024-08-01 09:12:10|55.96|55.66|55.97|55.67|55.99|55.69|55.96|55.66|25
1722503540000|2024-08-01 09:12:20|55.98|55.68|56|55.7|56.02|55.72|55.97|55.67|18
1722503550000|2024-08-01 09:12:30|56.02|55.72|56|55.7|56.02|55.72|55.98|55.68|23
1722503560000|2024-08-01 09:12:40|55.99|55.69|56.03|55.73|56.03|55.73|55.99|55.69|17
1722503570000|2024-08-01 09:12:50|56.02|55.72|56.07|55.77|56.08|55.78|56.02|55.72|17
1722503580000|2024-08-01 09:13:00|56.08|55.78|56.07|55.77|56.09|55.79|56.06|55.76|11
1722503590000|2024-08-01 09:13:10|56.08|55.78|56.04|55.74|56.08|55.78|56.03|55.73|18
1722503600000|2024-08-01 09:13:20|56.05|55.75|55.98|55.68|56.05|55.75|55.98|55.68|15
1722503610000|2024-08-01 09:13:30|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|9
1722503620000|2024-08-01 09:13:40|55.98|55.68|56.03|55.73|56.03|55.73|55.98|55.68|18
1722503630000|2024-08-01 09:13:50|56.02|55.72|56.04|55.74|56.06|55.76|56.01|55.71|18
1722503640000|2024-08-01 09:14:00|56.05|55.75|56.07|55.77|56.07|55.77|56.02|55.72|22
1722503650000|2024-08-01 09:14:10|56.06|55.76|56.07|55.77|56.07|55.77|56.04|55.74|22
1722503660000|2024-08-01 09:14:20|56.06|55.76|56.08|55.78|56.09|55.79|56.05|55.75|18
1722503670000|2024-08-01 09:14:30|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|8
1722503680000|2024-08-01 09:14:40|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|14
1722503690000|2024-08-01 09:14:50|56.07|55.77|56.08|55.78|56.1|55.8|56.07|55.77|15
1722503700000|2024-08-01 09:15:00|56.07|55.77|56.05|55.75|56.07|55.77|56.04|55.74|12
1722503710000|2024-08-01 09:15:10|56.06|55.76|56|55.7|56.06|55.76|55.98|55.68|17
1722503720000|2024-08-01 09:15:20|55.99|55.69|56.05|55.75|56.05|55.75|55.98|55.68|19
1722503730000|2024-08-01 09:15:30|56.06|55.76|56.05|55.75|56.08|55.78|56.03|55.73|18
1722503740000|2024-08-01 09:15:40|56.02|55.72|56.02|55.72|56.03|55.73|56|55.7|17
1722503750000|2024-08-01 09:15:50|56.01|55.71|56.01|55.71|56.03|55.73|56.01|55.71|15
1722503760000|2024-08-01 09:16:00|56.02|55.72|56.04|55.74|56.06|55.76|56.01|55.71|12
1722503770000|2024-08-01 09:16:10|56.05|55.75|56.03|55.73|56.06|55.76|56.03|55.73|26
1722503780000|2024-08-01 09:16:20|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|21
1722503790000|2024-08-01 09:16:30|56.04|55.74|56|55.7|56.04|55.74|56|55.7|20
1722503800000|2024-08-01 09:16:40|55.99|55.69|55.97|55.67|56|55.7|55.97|55.67|12
1722503810000|2024-08-01 09:16:50|55.98|55.68|55.94|55.64|55.98|55.68|55.94|55.64|11
1722503820000|2024-08-01 09:17:00|55.93|55.63|55.93|55.63|55.95|55.65|55.92|55.62|16
1722503830000|2024-08-01 09:17:10|55.92|55.62|55.95|55.65|55.95|55.65|55.91|55.61|13
1722503840000|2024-08-01 09:17:20|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|8
1722503850000|2024-08-01 09:17:30|55.93|55.63|55.94|55.64|55.94|55.64|55.91|55.61|6
1722503860000|2024-08-01 09:17:40|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|9
1722503870000|2024-08-01 09:17:50|55.91|55.61|55.94|55.64|55.94|55.64|55.9|55.6|18
1722503880000|2024-08-01 09:18:00|55.93|55.63|55.9|55.6|55.95|55.65|55.9|55.6|21
1722503890000|2024-08-01 09:18:10|55.91|55.61|55.93|55.63|55.93|55.63|55.88|55.58|17
1722503900000|2024-08-01 09:18:20|55.92|55.62|55.88|55.58|55.93|55.63|55.88|55.58|23
1722503910000|2024-08-01 09:18:30|55.89|55.59|55.91|55.61|55.92|55.62|55.88|55.58|17
1722503920000|2024-08-01 09:18:40|55.9|55.6|55.9|55.6|55.92|55.62|55.89|55.59|19
1722503930000|2024-08-01 09:18:50|55.91|55.61|55.89|55.59|55.92|55.62|55.86|55.56|19
1722503940000|2024-08-01 09:19:00|55.87|55.57|55.85|55.55|55.88|55.58|55.84|55.54|18
1722503950000|2024-08-01 09:19:10|55.86|55.56|55.85|55.55|55.87|55.57|55.84|55.54|17
1722503960000|2024-08-01 09:19:20|55.84|55.54|55.87|55.57|55.87|55.57|55.83|55.53|18
1722503970000|2024-08-01 09:19:30|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|9
1722503980000|2024-08-01 09:19:40|55.87|55.57|55.83|55.53|55.88|55.58|55.83|55.53|16
1722503990000|2024-08-01 09:19:50|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|19
1722504000000|2024-08-01 09:20:00|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|11
1722504010000|2024-08-01 09:20:10|55.83|55.53|55.87|55.57|55.87|55.57|55.83|55.53|18
1722504020000|2024-08-01 09:20:20|55.85|55.55|55.86|55.56|55.88|55.58|55.85|55.55|18
1722504030000|2024-08-01 09:20:30|55.87|55.57|55.87|55.57|55.87|55.57|55.83|55.53|25
1722504040000|2024-08-01 09:20:40|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|20
1722504050000|2024-08-01 09:20:50|55.87|55.57|55.9|55.6|55.9|55.6|55.86|55.56|18
1722504060000|2024-08-01 09:21:00|55.91|55.61|55.9|55.6|55.94|55.64|55.88|55.58|19
1722504070000|2024-08-01 09:21:10|55.89|55.59|55.87|55.57|55.9|55.6|55.86|55.56|12
1722504080000|2024-08-01 09:21:20|55.86|55.56|55.88|55.58|55.89|55.59|55.86|55.56|4
1722504090000|2024-08-01 09:21:30|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|10
1722504100000|2024-08-01 09:21:40|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|19
1722504110000|2024-08-01 09:21:50|55.84|55.54|55.81|55.51|55.85|55.55|55.8|55.5|15
1722504120000|2024-08-01 09:22:00|55.8|55.5|55.83|55.53|55.85|55.55|55.8|55.5|20
1722504130000|2024-08-01 09:22:10|55.82|55.52|55.83|55.53|55.84|55.54|55.82|55.52|13
1722504140000|2024-08-01 09:22:20|55.84|55.54|55.84|55.54|55.85|55.55|55.82|55.52|17
1722504150000|2024-08-01 09:22:30|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|19
1722504160000|2024-08-01 09:22:40|55.81|55.51|55.83|55.53|55.84|55.54|55.81|55.51|18
1722504170000|2024-08-01 09:22:50|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|10
1722504180000|2024-08-01 09:23:00|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|15
1722504190000|2024-08-01 09:23:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|16
1722504200000|2024-08-01 09:23:20|55.8|55.5|55.79|55.49|55.84|55.54|55.77|55.47|13
1722504210000|2024-08-01 09:23:30|55.78|55.48|55.77|55.47|55.8|55.5|55.77|55.47|18
1722504220000|2024-08-01 09:23:40|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|24
1722504230000|2024-08-01 09:23:50|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|19
1722504240000|2024-08-01 09:24:00|55.78|55.48|55.8|55.5|55.8|55.5|55.76|55.46|13
1722504250000|2024-08-01 09:24:10|55.79|55.49|55.78|55.48|55.8|55.5|55.77|55.47|14
1722504260000|2024-08-01 09:24:20|55.76|55.46|55.77|55.47|55.79|55.49|55.76|55.46|17
1722504270000|2024-08-01 09:24:30|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|13
1722504280000|2024-08-01 09:24:40|55.77|55.47|55.77|55.47|55.79|55.49|55.76|55.46|17
1722504290000|2024-08-01 09:24:50|55.78|55.48|55.8|55.5|55.8|55.5|55.75|55.45|17
1722504300000|2024-08-01 09:25:00|55.78|55.48|55.75|55.45|55.8|55.5|55.75|55.45|23
1722504310000|2024-08-01 09:25:10|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|11
1722504320000|2024-08-01 09:25:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1722504330000|2024-08-01 09:25:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|15
1722504340000|2024-08-01 09:25:40|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|10
1722504350000|2024-08-01 09:25:50|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|10
1722504360000|2024-08-01 09:26:00|55.76|55.46|55.76|55.46|55.78|55.48|55.76|55.46|13
1722504370000|2024-08-01 09:26:10|55.78|55.48|55.73|55.43|55.78|55.48|55.73|55.43|18
1722504380000|2024-08-01 09:26:20|55.75|55.45|55.76|55.46|55.76|55.46|55.73|55.43|9
1722504390000|2024-08-01 09:26:30|55.74|55.44|55.76|55.46|55.78|55.48|55.74|55.44|12
1722504400000|2024-08-01 09:26:40|55.77|55.47|55.79|55.49|55.79|55.49|55.75|55.45|19
1722504410000|2024-08-01 09:26:50|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|7
1722504420000|2024-08-01 09:27:00|55.77|55.47|55.76|55.46|55.79|55.49|55.76|55.46|15
1722504430000|2024-08-01 09:27:10|55.78|55.48|55.77|55.47|55.78|55.48|55.75|55.45|16
1722504440000|2024-08-01 09:27:20|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|7
1722504450000|2024-08-01 09:27:30|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|4
1722504460000|2024-08-01 09:27:40|55.79|55.49|55.79|55.49|55.81|55.51|55.78|55.48|7
1722504470000|2024-08-01 09:27:50|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|10
1722504480000|2024-08-01 09:28:00|55.81|55.51|55.83|55.53|55.83|55.53|55.79|55.49|17
1722504490000|2024-08-01 09:28:10|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|17
1722504500000|2024-08-01 09:28:20|55.81|55.51|55.81|55.51|55.81|55.51|55.78|55.48|3
1722504510000|2024-08-01 09:28:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|10
1722504520000|2024-08-01 09:28:40|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|16
1722504530000|2024-08-01 09:28:50|55.8|55.5|55.83|55.53|55.83|55.53|55.77|55.47|12
1722504540000|2024-08-01 09:29:00|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|16
1722504550000|2024-08-01 09:29:10|55.84|55.54|55.79|55.49|55.85|55.55|55.78|55.48|17
1722504560000|2024-08-01 09:29:20|55.81|55.51|55.76|55.46|55.81|55.51|55.76|55.46|13
1722504570000|2024-08-01 09:29:30|55.78|55.48|55.81|55.51|55.81|55.51|55.77|55.47|17
1722504580000|2024-08-01 09:29:40|55.8|55.5|55.8|55.5|55.81|55.51|55.77|55.47|20
1722504590000|2024-08-01 09:29:50|55.79|55.49|55.79|55.49|55.8|55.5|55.77|55.47|9
1722504600000|2024-08-01 09:30:00|55.77|55.47|55.78|55.48|55.79|55.49|55.76|55.46|18
1722504610000|2024-08-01 09:30:10|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|11
1722504620000|2024-08-01 09:30:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|15
1722504630000|2024-08-01 09:30:30|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|15
1722504640000|2024-08-01 09:30:40|55.75|55.45|55.74|55.44|55.75|55.45|55.72|55.42|7
1722504650000|2024-08-01 09:30:50|55.75|55.45|55.73|55.43|55.75|55.45|55.71|55.41|15
1722504660000|2024-08-01 09:31:00|55.74|55.44|55.7|55.4|55.74|55.44|55.68|55.38|20
1722504670000|2024-08-01 09:31:10|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|23
1722504680000|2024-08-01 09:31:20|55.71|55.41|55.73|55.43|55.75|55.45|55.7|55.4|16
1722504690000|2024-08-01 09:31:30|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|12
1722504700000|2024-08-01 09:31:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|11
1722504710000|2024-08-01 09:31:50|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|13
1722504720000|2024-08-01 09:32:00|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|11
1722504730000|2024-08-01 09:32:10|55.76|55.46|55.79|55.49|55.79|55.49|55.75|55.45|13
1722504740000|2024-08-01 09:32:20|55.78|55.48|55.81|55.51|55.82|55.52|55.77|55.47|19
1722504750000|2024-08-01 09:32:30|55.82|55.52|55.8|55.5|55.82|55.52|55.77|55.47|17
1722504760000|2024-08-01 09:32:40|55.79|55.49|55.78|55.48|55.8|55.5|55.78|55.48|6
1722504770000|2024-08-01 09:32:50|55.79|55.49|55.8|55.5|55.8|55.5|55.76|55.46|21
1722504780000|2024-08-01 09:33:00|55.77|55.47|55.76|55.46|55.8|55.5|55.76|55.46|18
1722504790000|2024-08-01 09:33:10|55.77|55.47|55.76|55.46|55.78|55.48|55.75|55.45|13
1722504800000|2024-08-01 09:33:20|55.75|55.45|55.75|55.45|55.76|55.46|55.73|55.43|12
1722504810000|2024-08-01 09:33:30|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|7
1722504820000|2024-08-01 09:33:40|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|12
1722504830000|2024-08-01 09:33:50|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|13
1722504840000|2024-08-01 09:34:00|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|12
1722504850000|2024-08-01 09:34:10|55.8|55.5|55.8|55.5|55.8|55.5|55.78|55.48|19
1722504860000|2024-08-01 09:34:20|55.79|55.49|55.85|55.55|55.85|55.55|55.78|55.48|13
1722504870000|2024-08-01 09:34:30|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|15
1722504880000|2024-08-01 09:34:40|55.87|55.57|55.87|55.57|55.87|55.57|55.85|55.55|11
1722504890000|2024-08-01 09:34:50|55.86|55.56|55.82|55.52|55.87|55.57|55.79|55.49|14
1722504900000|2024-08-01 09:35:00|55.81|55.51|55.79|55.49|55.82|55.52|55.77|55.47|20
1722504910000|2024-08-01 09:35:10|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|18
1722504920000|2024-08-01 09:35:20|55.77|55.47|55.76|55.46|55.78|55.48|55.75|55.45|8
1722504930000|2024-08-01 09:35:30|55.75|55.45|55.78|55.48|55.79|55.49|55.75|55.45|13
1722504940000|2024-08-01 09:35:40|55.77|55.47|55.77|55.47|55.79|55.49|55.75|55.45|17
1722504950000|2024-08-01 09:35:50|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1722504960000|2024-08-01 09:36:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|7
1722504970000|2024-08-01 09:36:10|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|17
1722504980000|2024-08-01 09:36:20|55.77|55.47|55.79|55.49|55.79|55.49|55.76|55.46|12
1722504990000|2024-08-01 09:36:30|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|14
1722505000000|2024-08-01 09:36:40|55.76|55.46|55.76|55.46|55.78|55.48|55.76|55.46|8
1722505010000|2024-08-01 09:36:50|55.77|55.47|55.77|55.47|55.79|55.49|55.76|55.46|10
1722505020000|2024-08-01 09:37:00|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|18
1722505030000|2024-08-01 09:37:10|55.75|55.45|55.76|55.46|55.79|55.49|55.75|55.45|19
1722505040000|2024-08-01 09:37:20|55.78|55.48|55.78|55.48|55.79|55.49|55.76|55.46|14
1722505050000|2024-08-01 09:37:30|55.77|55.47|55.79|55.49|55.79|55.49|55.76|55.46|13
1722505060000|2024-08-01 09:37:40|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|21
1722505070000|2024-08-01 09:37:50|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|15
1722505080000|2024-08-01 09:38:00|55.8|55.5|55.79|55.49|55.82|55.52|55.77|55.47|15
1722505090000|2024-08-01 09:38:10|55.81|55.51|55.81|55.51|55.83|55.53|55.79|55.49|19
1722505100000|2024-08-01 09:38:20|55.82|55.52|55.87|55.57|55.87|55.57|55.79|55.49|15
1722505110000|2024-08-01 09:38:30|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|18
1722505120000|2024-08-01 09:38:40|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|13
1722505130000|2024-08-01 09:38:50|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|9
1722505140000|2024-08-01 09:39:00|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|8
1722505150000|2024-08-01 09:39:10|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|10
1722505160000|2024-08-01 09:39:20|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|10
1722505170000|2024-08-01 09:39:30|55.9|55.6|55.88|55.58|55.91|55.61|55.87|55.57|15
1722505180000|2024-08-01 09:39:40|55.87|55.57|55.88|55.58|55.91|55.61|55.87|55.57|9
1722505190000|2024-08-01 09:39:50|55.89|55.59|55.88|55.58|55.9|55.6|55.87|55.57|11
1722505200000|2024-08-01 09:40:00|55.87|55.57|55.9|55.6|55.9|55.6|55.86|55.56|18
1722505210000|2024-08-01 09:40:10|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|24
1722505220000|2024-08-01 09:40:20|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|19
1722505230000|2024-08-01 09:40:30|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|13
1722505240000|2024-08-01 09:40:40|55.9|55.6|55.92|55.62|55.92|55.62|55.88|55.58|10
1722505250000|2024-08-01 09:40:50|55.88|55.58|55.87|55.57|55.92|55.62|55.85|55.55|13
1722505260000|2024-08-01 09:41:00|55.86|55.56|55.86|55.56|55.88|55.58|55.85|55.55|14
1722505270000|2024-08-01 09:41:10|55.85|55.55|55.87|55.57|55.87|55.57|55.84|55.54|14
1722505280000|2024-08-01 09:41:20|55.86|55.56|55.87|55.57|55.88|55.58|55.85|55.55|16
1722505290000|2024-08-01 09:41:30|55.86|55.56|55.85|55.55|55.88|55.58|55.84|55.54|12
1722505300000|2024-08-01 09:41:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|7
1722505310000|2024-08-01 09:41:50|55.84|55.54|55.84|55.54|55.86|55.56|55.84|55.54|3
1722505320000|2024-08-01 09:42:00|55.86|55.56|55.79|55.49|55.86|55.56|55.79|55.49|13
1722505330000|2024-08-01 09:42:10|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|9
1722505340000|2024-08-01 09:42:20|55.77|55.47|55.76|55.46|55.79|55.49|55.76|55.46|16
1722505350000|2024-08-01 09:42:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|5
1722505360000|2024-08-01 09:42:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|4
1722505370000|2024-08-01 09:42:50|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722505380000|2024-08-01 09:43:00|55.75|55.45|55.76|55.46|55.77|55.47|55.74|55.44|14
1722505390000|2024-08-01 09:43:10|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|10
1722505400000|2024-08-01 09:43:20|55.76|55.46|55.75|55.45|55.76|55.46|55.74|55.44|15
1722505410000|2024-08-01 09:43:30|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|12
1722505420000|2024-08-01 09:43:40|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|13
1722505430000|2024-08-01 09:43:50|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|6
1722505440000|2024-08-01 09:44:00|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|18
1722505450000|2024-08-01 09:44:10|55.74|55.44|55.73|55.43|55.76|55.46|55.73|55.43|18
1722505460000|2024-08-01 09:44:20|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|11
1722505470000|2024-08-01 09:44:30|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|14
1722505480000|2024-08-01 09:44:40|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|12
1722505490000|2024-08-01 09:44:50|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|6
1722505500000|2024-08-01 09:45:00|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|21
1722505510000|2024-08-01 09:45:10|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|7
1722505520000|2024-08-01 09:45:20|55.79|55.49|55.77|55.47|55.8|55.5|55.74|55.44|20
1722505530000|2024-08-01 09:45:30|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|15
1722505540000|2024-08-01 09:45:40|55.74|55.44|55.71|55.41|55.75|55.45|55.7|55.4|15
1722505550000|2024-08-01 09:45:50|55.69|55.39|55.69|55.39|55.7|55.4|55.67|55.37|19
1722505560000|2024-08-01 09:46:00|55.68|55.38|55.69|55.39|55.7|55.4|55.67|55.37|10
1722505570000|2024-08-01 09:46:10|55.68|55.38|55.71|55.41|55.71|55.41|55.66|55.36|23
1722505580000|2024-08-01 09:46:20|55.7|55.4|55.74|55.44|55.74|55.44|55.7|55.4|12
1722505590000|2024-08-01 09:46:30|55.73|55.43|55.71|55.41|55.74|55.44|55.69|55.39|12
1722505600000|2024-08-01 09:46:40|55.7|55.4|55.69|55.39|55.71|55.41|55.68|55.38|17
1722505610000|2024-08-01 09:46:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|13
1722505620000|2024-08-01 09:47:00|55.7|55.4|55.7|55.4|55.71|55.41|55.69|55.39|13
1722505630000|2024-08-01 09:47:10|55.71|55.41|55.75|55.45|55.76|55.46|55.71|55.41|16
1722505640000|2024-08-01 09:47:20|55.76|55.46|55.76|55.46|55.78|55.48|55.75|55.45|7
1722505650000|2024-08-01 09:47:30|55.78|55.48|55.76|55.46|55.78|55.48|55.74|55.44|21
1722505660000|2024-08-01 09:47:40|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|3
1722505670000|2024-08-01 09:47:50|55.77|55.47|55.75|55.45|55.77|55.47|55.69|55.39|16
1722505680000|2024-08-01 09:48:00|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|18
1722505690000|2024-08-01 09:48:10|55.76|55.46|55.73|55.43|55.78|55.48|55.73|55.43|16
1722505700000|2024-08-01 09:48:20|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|14
1722505710000|2024-08-01 09:48:30|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|3
1722505720000|2024-08-01 09:48:40|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|7
1722505730000|2024-08-01 09:48:50|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|10
1722505740000|2024-08-01 09:49:00|55.75|55.45|55.73|55.43|55.76|55.46|55.73|55.43|20
1722505750000|2024-08-01 09:49:10|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|20
1722505760000|2024-08-01 09:49:20|55.74|55.44|55.72|55.42|55.77|55.47|55.72|55.42|13
1722505770000|2024-08-01 09:49:30|55.71|55.41|55.69|55.39|55.72|55.42|55.69|55.39|15
1722505780000|2024-08-01 09:49:40|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|14
1722505790000|2024-08-01 09:49:50|55.68|55.38|55.67|55.37|55.69|55.39|55.66|55.36|11
1722505800000|2024-08-01 09:50:00|55.65|55.35|55.69|55.39|55.7|55.4|55.65|55.35|14
1722505810000|2024-08-01 09:50:10|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|6
1722505820000|2024-08-01 09:50:20|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|19
1722505830000|2024-08-01 09:50:30|55.66|55.36|55.67|55.37|55.68|55.38|55.65|55.35|13
1722505840000|2024-08-01 09:50:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|12
1722505850000|2024-08-01 09:50:50|55.67|55.37|55.65|55.35|55.67|55.37|55.65|55.35|11
1722505860000|2024-08-01 09:51:00|55.66|55.36|55.64|55.34|55.68|55.38|55.63|55.33|17
1722505870000|2024-08-01 09:51:10|55.63|55.33|55.64|55.34|55.64|55.34|55.62|55.32|8
1722505880000|2024-08-01 09:51:20|55.63|55.33|55.63|55.33|55.65|55.35|55.62|55.32|18
1722505890000|2024-08-01 09:51:30|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|6
1722505900000|2024-08-01 09:51:40|55.62|55.32|55.59|55.29|55.62|55.32|55.59|55.29|12
1722505910000|2024-08-01 09:51:50|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|19
1722505920000|2024-08-01 09:52:00|55.59|55.29|55.58|55.28|55.63|55.33|55.57|55.27|12
1722505930000|2024-08-01 09:52:10|55.57|55.27|55.54|55.24|55.57|55.27|55.53|55.23|14
1722505940000|2024-08-01 09:52:20|55.55|55.25|55.54|55.24|55.55|55.25|55.53|55.23|23
1722505950000|2024-08-01 09:52:30|55.53|55.23|55.53|55.23|55.55|55.25|55.53|55.23|4
1722505960000|2024-08-01 09:52:40|55.54|55.24|55.55|55.25|55.55|55.25|55.52|55.22|15
1722505970000|2024-08-01 09:52:50|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|13
1722505980000|2024-08-01 09:53:00|55.58|55.28|55.56|55.26|55.58|55.28|55.53|55.23|20
1722505990000|2024-08-01 09:53:10|55.57|55.27|55.55|55.25|55.57|55.27|55.54|55.24|16
1722506000000|2024-08-01 09:53:20|55.56|55.26|55.55|55.25|55.57|55.27|55.55|55.25|20
1722506010000|2024-08-01 09:53:30|55.56|55.26|55.56|55.26|55.59|55.29|55.55|55.25|11
1722506020000|2024-08-01 09:53:40|55.55|55.25|55.54|55.24|55.56|55.26|55.53|55.23|6
1722506030000|2024-08-01 09:53:50|55.55|55.25|55.57|55.27|55.57|55.27|55.54|55.24|7
1722506040000|2024-08-01 09:54:00|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|8
1722506050000|2024-08-01 09:54:10|55.59|55.29|55.63|55.33|55.64|55.34|55.58|55.28|11
1722506060000|2024-08-01 09:54:20|55.62|55.32|55.64|55.34|55.64|55.34|55.61|55.31|8
1722506070000|2024-08-01 09:54:30|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|3
1722506080000|2024-08-01 09:54:40|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|12
1722506090000|2024-08-01 09:54:50|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|7
1722506100000|2024-08-01 09:55:00|55.63|55.33|55.65|55.35|55.66|55.36|55.62|55.32|13
1722506110000|2024-08-01 09:55:10|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|9
1722506120000|2024-08-01 09:55:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|13
1722506130000|2024-08-01 09:55:30|55.66|55.36|55.68|55.38|55.68|55.38|55.65|55.35|12
1722506140000|2024-08-01 09:55:40|55.66|55.36|55.65|55.35|55.68|55.38|55.64|55.34|9
1722506150000|2024-08-01 09:55:50|55.67|55.37|55.67|55.37|55.67|55.37|55.65|55.35|7
1722506160000|2024-08-01 09:56:00|55.65|55.35|55.65|55.35|55.68|55.38|55.65|55.35|19
1722506170000|2024-08-01 09:56:10|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|8
1722506180000|2024-08-01 09:56:20|55.66|55.36|55.68|55.38|55.68|55.38|55.66|55.36|11
1722506190000|2024-08-01 09:56:30|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|9
1722506200000|2024-08-01 09:56:40|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722506210000|2024-08-01 09:56:50|55.67|55.37|55.67|55.37|55.69|55.39|55.67|55.37|8
1722506220000|2024-08-01 09:57:00|55.69|55.39|55.68|55.38|55.69|55.39|55.67|55.37|15
1722506230000|2024-08-01 09:57:10|55.67|55.37|55.69|55.39|55.7|55.4|55.67|55.37|7
1722506240000|2024-08-01 09:57:20|55.68|55.38|55.71|55.41|55.71|55.41|55.67|55.37|12
1722506250000|2024-08-01 09:57:30|55.7|55.4|55.71|55.41|55.71|55.41|55.68|55.38|6
1722506260000|2024-08-01 09:57:40|55.69|55.39|55.71|55.41|55.72|55.42|55.67|55.37|11
1722506270000|2024-08-01 09:57:50|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|13
1722506280000|2024-08-01 09:58:00|55.68|55.38|55.68|55.38|55.71|55.41|55.68|55.38|12
1722506290000|2024-08-01 09:58:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|9
1722506300000|2024-08-01 09:58:20|55.68|55.38|55.66|55.36|55.69|55.39|55.65|55.35|10
1722506310000|2024-08-01 09:58:30|55.65|55.35|55.67|55.37|55.68|55.38|55.65|55.35|14
1722506320000|2024-08-01 09:58:40|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|7
1722506330000|2024-08-01 09:58:50|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1722506340000|2024-08-01 09:59:00|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|4
1722506350000|2024-08-01 09:59:10|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|3
1722506360000|2024-08-01 09:59:20|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722506370000|2024-08-01 09:59:30|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|8
1722506380000|2024-08-01 09:59:40|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|12
1722506390000|2024-08-01 09:59:50|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1722506400000|2024-08-01 10:00:00|55.64|55.34|55.62|55.32|55.64|55.34|55.61|55.31|15
1722506410000|2024-08-01 10:00:10|55.61|55.31|55.6|55.3|55.66|55.36|55.6|55.3|17
1722506420000|2024-08-01 10:00:20|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|15
1722506430000|2024-08-01 10:00:30|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|10
1722506440000|2024-08-01 10:00:40|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|9
1722506450000|2024-08-01 10:00:50|55.61|55.31|55.65|55.35|55.65|55.35|55.6|55.3|7
1722506460000|2024-08-01 10:01:00|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|11
1722506470000|2024-08-01 10:01:10|55.63|55.33|55.6|55.3|55.64|55.34|55.6|55.3|8
1722506480000|2024-08-01 10:01:20|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|10
1722506490000|2024-08-01 10:01:30|55.59|55.29|55.57|55.27|55.6|55.3|55.57|55.27|9
1722506500000|2024-08-01 10:01:40|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1722506510000|2024-08-01 10:01:50|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|8
1722506520000|2024-08-01 10:02:00|55.54|55.24|55.54|55.24|55.56|55.26|55.54|55.24|8
1722506530000|2024-08-01 10:02:10|55.53|55.23|55.54|55.24|55.55|55.25|55.52|55.22|11
1722506540000|2024-08-01 10:02:20|55.53|55.23|55.56|55.26|55.57|55.27|55.53|55.23|18
1722506550000|2024-08-01 10:02:30|55.55|55.25|55.58|55.28|55.59|55.29|55.55|55.25|15
1722506560000|2024-08-01 10:02:40|55.59|55.29|55.61|55.31|55.63|55.33|55.58|55.28|21
1722506570000|2024-08-01 10:02:50|55.6|55.3|55.59|55.29|55.61|55.31|55.57|55.27|14
1722506580000|2024-08-01 10:03:00|55.6|55.3|55.63|55.33|55.63|55.33|55.59|55.29|22
1722506590000|2024-08-01 10:03:10|55.62|55.32|55.62|55.32|55.63|55.33|55.61|55.31|13
1722506600000|2024-08-01 10:03:20|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|6
1722506610000|2024-08-01 10:03:30|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|6
1722506620000|2024-08-01 10:03:40|55.59|55.29|55.62|55.32|55.64|55.34|55.59|55.29|14
1722506630000|2024-08-01 10:03:50|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|14
1722506640000|2024-08-01 10:04:00|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|10
1722506650000|2024-08-01 10:04:10|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1722506660000|2024-08-01 10:04:20|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|3
1722506670000|2024-08-01 10:04:30|55.5|55.2|55.52|55.22|55.55|55.25|55.5|55.2|13
1722506680000|2024-08-01 10:04:40|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|10
1722506690000|2024-08-01 10:04:50|55.53|55.23|55.48|55.18|55.54|55.24|55.46|55.16|11
1722506700000|2024-08-01 10:05:00|55.49|55.19|55.53|55.23|55.54|55.24|55.48|55.18|20
1722506710000|2024-08-01 10:05:10|55.54|55.24|55.54|55.24|55.54|55.24|55.53|55.23|9
1722506720000|2024-08-01 10:05:20|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1722506730000|2024-08-01 10:05:30|55.54|55.24|55.54|55.24|55.55|55.25|55.52|55.22|10
1722506740000|2024-08-01 10:05:40|55.55|55.25|55.55|55.25|55.56|55.26|55.55|55.25|15
1722506750000|2024-08-01 10:05:50|55.54|55.24|55.53|55.23|55.54|55.24|55.53|55.23|2
1722506760000|2024-08-01 10:06:00|55.54|55.24|55.59|55.29|55.59|55.29|55.54|55.24|19
1722506770000|2024-08-01 10:06:10|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1722506780000|2024-08-01 10:06:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|6
1722506790000|2024-08-01 10:06:30|55.6|55.3|55.58|55.28|55.61|55.31|55.58|55.28|11
1722506800000|2024-08-01 10:06:40|55.57|55.27|55.59|55.29|55.6|55.3|55.57|55.27|19
1722506810000|2024-08-01 10:06:50|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|5
1722506820000|2024-08-01 10:07:00|55.6|55.3|55.64|55.34|55.64|55.34|55.59|55.29|10
1722506830000|2024-08-01 10:07:10|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|8
1722506840000|2024-08-01 10:07:20|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|6
1722506850000|2024-08-01 10:07:30|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|16
1722506860000|2024-08-01 10:07:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722506870000|2024-08-01 10:07:50|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|11
1722506880000|2024-08-01 10:08:00|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|8
1722506890000|2024-08-01 10:08:10|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|5
1722506900000|2024-08-01 10:08:20|55.69|55.39|55.69|55.39|55.69|55.39|55.67|55.37|5
1722506910000|2024-08-01 10:08:30|55.68|55.38|55.68|55.38|55.7|55.4|55.68|55.38|11
1722506920000|2024-08-01 10:08:40|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|4
1722506940000|2024-08-01 10:09:00|55.71|55.41|55.72|55.42|55.73|55.43|55.7|55.4|10
1722506950000|2024-08-01 10:09:10|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|2
1722506960000|2024-08-01 10:09:20|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1722506970000|2024-08-01 10:09:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|11
1722506980000|2024-08-01 10:09:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722506990000|2024-08-01 10:09:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1722507000000|2024-08-01 10:10:00|55.74|55.44|55.72|55.42|55.74|55.44|55.7|55.4|11
1722507010000|2024-08-01 10:10:10|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1722507020000|2024-08-01 10:10:20|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|4
1722507030000|2024-08-01 10:10:30|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|11
1722507040000|2024-08-01 10:10:40|55.71|55.41|55.73|55.43|55.73|55.43|55.7|55.4|11
1722507050000|2024-08-01 10:10:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|10
1722507060000|2024-08-01 10:11:00|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|9
1722507070000|2024-08-01 10:11:10|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722507080000|2024-08-01 10:11:20|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|6
1722507090000|2024-08-01 10:11:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|12
1722507100000|2024-08-01 10:11:40|55.77|55.47|55.82|55.52|55.84|55.54|55.77|55.47|20
1722507110000|2024-08-01 10:11:50|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|17
1722507120000|2024-08-01 10:12:00|55.81|55.51|55.85|55.55|55.85|55.55|55.8|55.5|13
1722507130000|2024-08-01 10:12:10|55.84|55.54|55.82|55.52|55.85|55.55|55.82|55.52|8
1722507140000|2024-08-01 10:12:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1722507150000|2024-08-01 10:12:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1722507160000|2024-08-01 10:12:40|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|11
1722507170000|2024-08-01 10:12:50|55.81|55.51|55.81|55.51|55.83|55.53|55.81|55.51|8
1722507180000|2024-08-01 10:13:00|55.8|55.5|55.79|55.49|55.82|55.52|55.78|55.48|15
1722507190000|2024-08-01 10:13:10|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|8
1722507200000|2024-08-01 10:13:20|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|6
1722507220000|2024-08-01 10:13:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|8
1722507230000|2024-08-01 10:13:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|6
1722507240000|2024-08-01 10:14:00|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|2
1722507250000|2024-08-01 10:14:10|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|13
1722507260000|2024-08-01 10:14:20|55.75|55.45|55.73|55.43|55.76|55.46|55.73|55.43|7
1722507270000|2024-08-01 10:14:30|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|8
1722507280000|2024-08-01 10:14:40|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|6
1722507290000|2024-08-01 10:14:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1722507300000|2024-08-01 10:15:00|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1722507320000|2024-08-01 10:15:20|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1722507350000|2024-08-01 10:15:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|2
1722507360000|2024-08-01 10:16:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1722507370000|2024-08-01 10:16:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1722507400000|2024-08-01 10:16:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722507410000|2024-08-01 10:16:50|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|3
1722507420000|2024-08-01 10:17:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1722507440000|2024-08-01 10:17:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1722507450000|2024-08-01 10:17:30|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|3
1722507480000|2024-08-01 10:18:00|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|2
1722507490000|2024-08-01 10:18:10|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1722507500000|2024-08-01 10:18:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|4
1722507510000|2024-08-01 10:18:30|55.62|55.32|55.67|55.37|55.68|55.38|55.62|55.32|8
1722507520000|2024-08-01 10:18:40|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1722507530000|2024-08-01 10:18:50|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|3
1722507540000|2024-08-01 10:19:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722507550000|2024-08-01 10:19:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1722507570000|2024-08-01 10:19:30|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1722507580000|2024-08-01 10:19:40|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|6
1722507590000|2024-08-01 10:19:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|8
1722507600000|2024-08-01 10:20:00|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|9
1722507610000|2024-08-01 10:20:10|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|7
1722507620000|2024-08-01 10:20:20|55.63|55.33|55.61|55.31|55.64|55.34|55.6|55.3|16
1722507630000|2024-08-01 10:20:30|55.6|55.3|55.64|55.34|55.65|55.35|55.6|55.3|14
1722507640000|2024-08-01 10:20:40|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|7
1722507650000|2024-08-01 10:20:50|55.64|55.34|55.6|55.3|55.64|55.34|55.6|55.3|9
1722507660000|2024-08-01 10:21:00|55.61|55.31|55.59|55.29|55.62|55.32|55.59|55.29|10
1722507670000|2024-08-01 10:21:10|55.58|55.28|55.59|55.29|55.6|55.3|55.57|55.27|8
1722507680000|2024-08-01 10:21:20|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|6
1722507690000|2024-08-01 10:21:30|55.6|55.3|55.59|55.29|55.6|55.3|55.57|55.27|12
1722507700000|2024-08-01 10:21:40|55.58|55.28|55.59|55.29|55.59|55.29|55.57|55.27|10
1722507710000|2024-08-01 10:21:50|55.58|55.28|55.6|55.3|55.6|55.3|55.58|55.28|9
1722507720000|2024-08-01 10:22:00|55.61|55.31|55.64|55.34|55.65|55.35|55.6|55.3|13
1722507730000|2024-08-01 10:22:10|55.65|55.35|55.67|55.37|55.67|55.37|55.63|55.33|12
1722507740000|2024-08-01 10:22:20|55.68|55.38|55.68|55.38|55.69|55.39|55.66|55.36|11
1722507750000|2024-08-01 10:22:30|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|17
1722507760000|2024-08-01 10:22:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1722507770000|2024-08-01 10:22:50|55.7|55.4|55.68|55.38|55.72|55.42|55.68|55.38|8
1722507780000|2024-08-01 10:23:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|10
1722507790000|2024-08-01 10:23:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|18
1722507800000|2024-08-01 10:23:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|14
1722507810000|2024-08-01 10:23:30|55.7|55.4|55.69|55.39|55.7|55.4|55.67|55.37|15
1722507820000|2024-08-01 10:23:40|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|14
1722507830000|2024-08-01 10:23:50|55.66|55.36|55.67|55.37|55.68|55.38|55.66|55.36|5
1722507840000|2024-08-01 10:24:00|55.68|55.38|55.68|55.38|55.68|55.38|55.66|55.36|7
1722507850000|2024-08-01 10:24:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|15
1722507860000|2024-08-01 10:24:20|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|3
1722507870000|2024-08-01 10:24:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|10
1722507880000|2024-08-01 10:24:40|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|9
1722507890000|2024-08-01 10:24:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722507900000|2024-08-01 10:25:00|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|6
1722507910000|2024-08-01 10:25:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1722507920000|2024-08-01 10:25:20|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1722507930000|2024-08-01 10:25:30|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|11
1722507940000|2024-08-01 10:25:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722507950000|2024-08-01 10:25:50|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1722507960000|2024-08-01 10:26:00|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|7
1722507970000|2024-08-01 10:26:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|14
1722507980000|2024-08-01 10:26:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|10
1722507990000|2024-08-01 10:26:30|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|7
1722508000000|2024-08-01 10:26:40|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|8
1722508020000|2024-08-01 10:27:00|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722508030000|2024-08-01 10:27:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1722508040000|2024-08-01 10:27:20|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|7
1722508050000|2024-08-01 10:27:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|7
1722508060000|2024-08-01 10:27:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722508070000|2024-08-01 10:27:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|4
1722508090000|2024-08-01 10:28:10|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1722508100000|2024-08-01 10:28:20|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|6
1722508110000|2024-08-01 10:28:30|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1722508120000|2024-08-01 10:28:40|55.69|55.39|55.73|55.43|55.74|55.44|55.69|55.39|9
1722508130000|2024-08-01 10:28:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|6
1722508140000|2024-08-01 10:29:00|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|14
1722508150000|2024-08-01 10:29:10|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|5
1722508160000|2024-08-01 10:29:20|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|13
1722508170000|2024-08-01 10:29:30|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|11
1722508180000|2024-08-01 10:29:40|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|6
1722508190000|2024-08-01 10:29:50|55.79|55.49|55.77|55.47|55.79|55.49|55.76|55.46|15
1722508200000|2024-08-01 10:30:00|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|14
1722508210000|2024-08-01 10:30:10|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|6
1722508220000|2024-08-01 10:30:20|55.75|55.45|55.7|55.4|55.75|55.45|55.69|55.39|10
1722508230000|2024-08-01 10:30:30|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|17
1722508240000|2024-08-01 10:30:40|55.69|55.39|55.69|55.39|55.69|55.39|55.66|55.36|11
1722508250000|2024-08-01 10:30:50|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|5
1722508260000|2024-08-01 10:31:00|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|4
1722508270000|2024-08-01 10:31:10|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|13
1722508280000|2024-08-01 10:31:20|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|5
1722508290000|2024-08-01 10:31:30|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|6
1722508300000|2024-08-01 10:31:40|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|11
1722508310000|2024-08-01 10:31:50|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|4
1722508320000|2024-08-01 10:32:00|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|12
1722508330000|2024-08-01 10:32:10|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1722508340000|2024-08-01 10:32:20|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|5
1722508350000|2024-08-01 10:32:30|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|10
1722508360000|2024-08-01 10:32:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|8
1722508370000|2024-08-01 10:32:50|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|8
1722508380000|2024-08-01 10:33:00|55.73|55.43|55.67|55.37|55.74|55.44|55.66|55.36|18
1722508390000|2024-08-01 10:33:10|55.66|55.36|55.68|55.38|55.68|55.38|55.64|55.34|13
1722508400000|2024-08-01 10:33:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|13
1722508410000|2024-08-01 10:33:30|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|6
1722508420000|2024-08-01 10:33:40|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1722508440000|2024-08-01 10:34:00|55.65|55.35|55.67|55.37|55.67|55.37|55.64|55.34|11
1722508450000|2024-08-01 10:34:10|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|13
1722508460000|2024-08-01 10:34:20|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|11
1722508470000|2024-08-01 10:34:30|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|8
1722508480000|2024-08-01 10:34:40|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|11
1722508490000|2024-08-01 10:34:50|55.66|55.36|55.68|55.38|55.68|55.38|55.65|55.35|5
1722508500000|2024-08-01 10:35:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508510000|2024-08-01 10:35:10|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508520000|2024-08-01 10:35:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1722508530000|2024-08-01 10:35:30|55.69|55.39|55.73|55.43|55.75|55.45|55.69|55.39|16
1722508540000|2024-08-01 10:35:40|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|18
1722508550000|2024-08-01 10:35:50|55.74|55.44|55.78|55.48|55.78|55.48|55.74|55.44|15
1722508560000|2024-08-01 10:36:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1722508570000|2024-08-01 10:36:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1722508580000|2024-08-01 10:36:20|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722508590000|2024-08-01 10:36:30|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1722508600000|2024-08-01 10:36:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|6
1722508610000|2024-08-01 10:36:50|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|5
1722508620000|2024-08-01 10:37:00|55.84|55.54|55.84|55.54|55.85|55.55|55.82|55.52|9
1722508630000|2024-08-01 10:37:10|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|20
1722508640000|2024-08-01 10:37:20|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|14
1722508650000|2024-08-01 10:37:30|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|4
1722508660000|2024-08-01 10:37:40|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|15
1722508670000|2024-08-01 10:37:50|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|10
1722508680000|2024-08-01 10:38:00|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|8
1722508690000|2024-08-01 10:38:10|55.83|55.53|55.82|55.52|55.85|55.55|55.82|55.52|10
1722508700000|2024-08-01 10:38:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|9
1722508710000|2024-08-01 10:38:30|55.8|55.5|55.8|55.5|55.82|55.52|55.8|55.5|12
1722508720000|2024-08-01 10:38:40|55.81|55.51|55.84|55.54|55.84|55.54|55.8|55.5|7
1722508730000|2024-08-01 10:38:50|55.85|55.55|55.84|55.54|55.85|55.55|55.81|55.51|7
1722508740000|2024-08-01 10:39:00|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|7
1722508750000|2024-08-01 10:39:10|55.82|55.52|55.79|55.49|55.82|55.52|55.78|55.48|20
1722508760000|2024-08-01 10:39:20|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1722508770000|2024-08-01 10:39:30|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|6
1722508780000|2024-08-01 10:39:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|9
1722508790000|2024-08-01 10:39:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722508800000|2024-08-01 10:40:00|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|8
1722508810000|2024-08-01 10:40:10|55.72|55.42|55.7|55.4|55.73|55.43|55.7|55.4|5
1722508820000|2024-08-01 10:40:20|55.69|55.39|55.67|55.37|55.7|55.4|55.67|55.37|8
1722508830000|2024-08-01 10:40:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|5
1722508840000|2024-08-01 10:40:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1722508850000|2024-08-01 10:40:50|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|5
1722508860000|2024-08-01 10:41:00|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|11
1722508870000|2024-08-01 10:41:10|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|12
1722508880000|2024-08-01 10:41:20|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|10
1722508890000|2024-08-01 10:41:30|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|7
1722508900000|2024-08-01 10:41:40|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|9
1722508910000|2024-08-01 10:41:50|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|5
1722508920000|2024-08-01 10:42:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|8
1722508930000|2024-08-01 10:42:10|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|4
1722508940000|2024-08-01 10:42:20|55.65|55.35|55.64|55.34|55.66|55.36|55.63|55.33|12
1722508950000|2024-08-01 10:42:30|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|6
1722508960000|2024-08-01 10:42:40|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|5
1722508980000|2024-08-01 10:43:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1722508990000|2024-08-01 10:43:10|55.67|55.37|55.64|55.34|55.68|55.38|55.64|55.34|12
1722509000000|2024-08-01 10:43:20|55.67|55.37|55.66|55.36|55.68|55.38|55.65|55.35|16
1722509010000|2024-08-01 10:43:30|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|15
1722509020000|2024-08-01 10:43:40|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|14
1722509030000|2024-08-01 10:43:50|55.65|55.35|55.64|55.34|55.65|55.35|55.62|55.32|8
1722509040000|2024-08-01 10:44:00|55.65|55.35|55.64|55.34|55.67|55.37|55.63|55.33|13
1722509050000|2024-08-01 10:44:10|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|15
1722509060000|2024-08-01 10:44:20|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|6
1722509070000|2024-08-01 10:44:30|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1722509080000|2024-08-01 10:44:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1722509090000|2024-08-01 10:44:50|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|8
1722509100000|2024-08-01 10:45:00|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|7
1722509110000|2024-08-01 10:45:10|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|6
1722509120000|2024-08-01 10:45:20|55.64|55.34|55.65|55.35|55.67|55.37|55.64|55.34|10
1722509130000|2024-08-01 10:45:30|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|6
1722509140000|2024-08-01 10:45:40|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|5
1722509150000|2024-08-01 10:45:50|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|8
1722509160000|2024-08-01 10:46:00|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1722509170000|2024-08-01 10:46:10|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1722509180000|2024-08-01 10:46:20|55.66|55.36|55.68|55.38|55.68|55.38|55.66|55.36|12
1722509190000|2024-08-01 10:46:30|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|19
1722509200000|2024-08-01 10:46:40|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|11
1722509210000|2024-08-01 10:46:50|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|5
1722509220000|2024-08-01 10:47:00|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|6
1722509230000|2024-08-01 10:47:10|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|13
1722509240000|2024-08-01 10:47:20|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|6
1722509250000|2024-08-01 10:47:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|4
1722509260000|2024-08-01 10:47:40|55.69|55.39|55.74|55.44|55.74|55.44|55.68|55.38|5
1722509270000|2024-08-01 10:47:50|55.73|55.43|55.69|55.39|55.74|55.44|55.69|55.39|12
1722509280000|2024-08-01 10:48:00|55.7|55.4|55.71|55.41|55.71|55.41|55.69|55.39|6
1722509290000|2024-08-01 10:48:10|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|10
1722509300000|2024-08-01 10:48:20|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|10
1722509310000|2024-08-01 10:48:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|3
1722509320000|2024-08-01 10:48:40|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1722509330000|2024-08-01 10:48:50|55.71|55.41|55.74|55.44|55.74|55.44|55.7|55.4|10
1722509340000|2024-08-01 10:49:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1722509350000|2024-08-01 10:49:10|55.71|55.41|55.7|55.4|55.71|55.41|55.67|55.37|7
1722509360000|2024-08-01 10:49:20|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|10
1722509370000|2024-08-01 10:49:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1722509380000|2024-08-01 10:49:40|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722509390000|2024-08-01 10:49:50|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1722509410000|2024-08-01 10:50:10|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|6
1722509420000|2024-08-01 10:50:20|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|7
1722509430000|2024-08-01 10:50:30|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|14
1722509440000|2024-08-01 10:50:40|55.67|55.37|55.65|55.35|55.68|55.38|55.64|55.34|14
1722509450000|2024-08-01 10:50:50|55.64|55.34|55.66|55.36|55.66|55.36|55.63|55.33|9
1722509460000|2024-08-01 10:51:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|4
1722509470000|2024-08-01 10:51:10|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|5
1722509480000|2024-08-01 10:51:20|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|5
1722509490000|2024-08-01 10:51:30|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|6
1722509500000|2024-08-01 10:51:40|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|2
1722509510000|2024-08-01 10:51:50|55.74|55.44|55.75|55.45|55.75|55.45|55.72|55.42|12
1722509520000|2024-08-01 10:52:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|7
1722509530000|2024-08-01 10:52:10|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|6
1722509540000|2024-08-01 10:52:20|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|12
1722509550000|2024-08-01 10:52:30|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1722509560000|2024-08-01 10:52:40|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|8
1722509570000|2024-08-01 10:52:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722509580000|2024-08-01 10:53:00|55.77|55.47|55.75|55.45|55.78|55.48|55.75|55.45|10
1722509590000|2024-08-01 10:53:10|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1722509600000|2024-08-01 10:53:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1722509610000|2024-08-01 10:53:30|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722509620000|2024-08-01 10:53:40|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722509630000|2024-08-01 10:53:50|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1722509640000|2024-08-01 10:54:00|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|10
1722509650000|2024-08-01 10:54:10|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|4
1722509660000|2024-08-01 10:54:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|8
1722509670000|2024-08-01 10:54:30|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722509680000|2024-08-01 10:54:40|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|6
1722509690000|2024-08-01 10:54:50|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|5
1722509700000|2024-08-01 10:55:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|8
1722509710000|2024-08-01 10:55:10|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|13
1722509720000|2024-08-01 10:55:20|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|11
1722509730000|2024-08-01 10:55:30|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|7
1722509740000|2024-08-01 10:55:40|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1722509760000|2024-08-01 10:56:00|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|8
1722509770000|2024-08-01 10:56:10|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722509780000|2024-08-01 10:56:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|6
1722509790000|2024-08-01 10:56:30|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|5
1722509800000|2024-08-01 10:56:40|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722509810000|2024-08-01 10:56:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|6
1722509820000|2024-08-01 10:57:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|7
1722509830000|2024-08-01 10:57:10|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|5
1722509840000|2024-08-01 10:57:20|55.78|55.48|55.82|55.52|55.87|55.57|55.78|55.48|8
1722509850000|2024-08-01 10:57:30|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|4
1722509860000|2024-08-01 10:57:40|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722509870000|2024-08-01 10:57:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722509880000|2024-08-01 10:58:00|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|14
1722509890000|2024-08-01 10:58:10|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|12
1722509900000|2024-08-01 10:58:20|55.78|55.48|55.82|55.52|55.82|55.52|55.77|55.47|5
1722509910000|2024-08-01 10:58:30|55.81|55.51|55.8|55.5|55.83|55.53|55.79|55.49|8
1722509920000|2024-08-01 10:58:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722509930000|2024-08-01 10:58:50|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1722509940000|2024-08-01 10:59:00|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1722509950000|2024-08-01 10:59:10|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|8
1722509970000|2024-08-01 10:59:30|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|4
1722509980000|2024-08-01 10:59:40|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|7
1722509990000|2024-08-01 10:59:50|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|7
1722510000000|2024-08-01 11:00:00|55.78|55.48|55.79|55.49|55.81|55.51|55.78|55.48|6
1722510010000|2024-08-01 11:00:10|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|6
1722510020000|2024-08-01 11:00:20|55.83|55.53|55.82|55.52|55.84|55.54|55.82|55.52|18
1722510030000|2024-08-01 11:00:30|55.81|55.51|55.79|55.49|55.82|55.52|55.79|55.49|4
1722510040000|2024-08-01 11:00:40|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|5
1722510050000|2024-08-01 11:00:50|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|9
1722510060000|2024-08-01 11:01:00|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|11
1722510070000|2024-08-01 11:01:10|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|19
1722510080000|2024-08-01 11:01:20|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1722510090000|2024-08-01 11:01:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|10
1722510100000|2024-08-01 11:01:40|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|15
1722510110000|2024-08-01 11:01:50|55.83|55.53|55.8|55.5|55.83|55.53|55.79|55.49|14
1722510120000|2024-08-01 11:02:00|55.79|55.49|55.75|55.45|55.8|55.5|55.73|55.43|13
1722510130000|2024-08-01 11:02:10|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|14
1722510140000|2024-08-01 11:02:20|55.72|55.42|55.73|55.43|55.75|55.45|55.72|55.42|12
1722510150000|2024-08-01 11:02:30|55.74|55.44|55.74|55.44|55.76|55.46|55.73|55.43|17
1722510160000|2024-08-01 11:02:40|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|10
1722510170000|2024-08-01 11:02:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|10
1722510180000|2024-08-01 11:03:00|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|10
1722510190000|2024-08-01 11:03:10|55.77|55.47|55.81|55.51|55.82|55.52|55.77|55.47|13
1722510200000|2024-08-01 11:03:20|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|12
1722510210000|2024-08-01 11:03:30|55.82|55.52|55.75|55.45|55.82|55.52|55.74|55.44|12
1722510220000|2024-08-01 11:03:40|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|8
1722510230000|2024-08-01 11:03:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1722510240000|2024-08-01 11:04:00|55.77|55.47|55.86|55.56|55.86|55.56|55.75|55.45|17
1722510250000|2024-08-01 11:04:10|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|6
1722510260000|2024-08-01 11:04:20|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|6
1722510270000|2024-08-01 11:04:30|55.83|55.53|55.82|55.52|55.84|55.54|55.81|55.51|8
1722510280000|2024-08-01 11:04:40|55.83|55.53|55.82|55.52|55.84|55.54|55.79|55.49|13
1722510290000|2024-08-01 11:04:50|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|8
1722510300000|2024-08-01 11:05:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|7
1722510310000|2024-08-01 11:05:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|4
1722510320000|2024-08-01 11:05:20|55.78|55.48|55.73|55.43|55.79|55.49|55.73|55.43|19
1722510330000|2024-08-01 11:05:30|55.75|55.45|55.74|55.44|55.75|55.45|55.73|55.43|13
1722510340000|2024-08-01 11:05:40|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|14
1722510350000|2024-08-01 11:05:50|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|12
1722510360000|2024-08-01 11:06:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|10
1722510370000|2024-08-01 11:06:10|55.73|55.43|55.75|55.45|55.75|55.45|55.72|55.42|7
1722510380000|2024-08-01 11:06:20|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1722510390000|2024-08-01 11:06:30|55.77|55.47|55.77|55.47|55.77|55.47|55.75|55.45|10
1722510400000|2024-08-01 11:06:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|8
1722510410000|2024-08-01 11:06:50|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|10
1722510420000|2024-08-01 11:07:00|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722510430000|2024-08-01 11:07:10|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|6
1722510440000|2024-08-01 11:07:20|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|5
1722510450000|2024-08-01 11:07:30|55.72|55.42|55.72|55.42|55.73|55.43|55.7|55.4|8
1722510460000|2024-08-01 11:07:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|16
1722510470000|2024-08-01 11:07:50|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|4
1722510480000|2024-08-01 11:08:00|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1722510490000|2024-08-01 11:08:10|55.71|55.41|55.72|55.42|55.74|55.44|55.71|55.41|16
1722510500000|2024-08-01 11:08:20|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|9
1722510510000|2024-08-01 11:08:30|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|8
1722510520000|2024-08-01 11:08:40|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|4
1722510530000|2024-08-01 11:08:50|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1722510540000|2024-08-01 11:09:00|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|9
1722510550000|2024-08-01 11:09:10|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|9
1722510560000|2024-08-01 11:09:20|55.74|55.44|55.76|55.46|55.76|55.46|55.72|55.42|10
1722510570000|2024-08-01 11:09:30|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|5
1722510580000|2024-08-01 11:09:40|55.76|55.46|55.74|55.44|55.76|55.46|55.72|55.42|11
1722510590000|2024-08-01 11:09:50|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|16
1722510600000|2024-08-01 11:10:00|55.74|55.44|55.74|55.44|55.74|55.44|55.72|55.42|13
1722510610000|2024-08-01 11:10:10|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1722510620000|2024-08-01 11:10:20|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1722510630000|2024-08-01 11:10:30|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|10
1722510640000|2024-08-01 11:10:40|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|18
1722510650000|2024-08-01 11:10:50|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|8
1722510660000|2024-08-01 11:11:00|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|10
1722510670000|2024-08-01 11:11:10|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|17
1722510680000|2024-08-01 11:11:20|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1722510690000|2024-08-01 11:11:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|7
1722510700000|2024-08-01 11:11:40|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|4
1722510710000|2024-08-01 11:11:50|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|7
1722510720000|2024-08-01 11:12:00|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|12
1722510730000|2024-08-01 11:12:10|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|12
1722510740000|2024-08-01 11:12:20|55.72|55.42|55.67|55.37|55.73|55.43|55.67|55.37|13
1722510750000|2024-08-01 11:12:30|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|14
1722510760000|2024-08-01 11:12:40|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|13
1722510770000|2024-08-01 11:12:50|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|5
1722510780000|2024-08-01 11:13:00|55.66|55.36|55.66|55.36|55.69|55.39|55.65|55.35|17
1722510790000|2024-08-01 11:13:10|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|9
1722510800000|2024-08-01 11:13:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|16
1722510810000|2024-08-01 11:13:30|55.68|55.38|55.67|55.37|55.68|55.38|55.65|55.35|12
1722510820000|2024-08-01 11:13:40|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|21
1722510830000|2024-08-01 11:13:50|55.64|55.34|55.64|55.34|55.66|55.36|55.64|55.34|17
1722510840000|2024-08-01 11:14:00|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1722510850000|2024-08-01 11:14:10|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|9
1722510860000|2024-08-01 11:14:20|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|9
1722510870000|2024-08-01 11:14:30|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|16
1722510880000|2024-08-01 11:14:40|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|17
1722510890000|2024-08-01 11:14:50|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|10
1722510900000|2024-08-01 11:15:00|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|16
1722510910000|2024-08-01 11:15:10|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|5
1722510920000|2024-08-01 11:15:20|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|7
1722510930000|2024-08-01 11:15:30|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1722510940000|2024-08-01 11:15:40|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|5
1722510950000|2024-08-01 11:15:50|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|5
1722510960000|2024-08-01 11:16:00|55.64|55.34|55.62|55.32|55.65|55.35|55.62|55.32|11
1722510970000|2024-08-01 11:16:10|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1722510980000|2024-08-01 11:16:20|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|4
1722510990000|2024-08-01 11:16:30|55.57|55.27|55.63|55.33|55.64|55.34|55.57|55.27|10
1722511000000|2024-08-01 11:16:40|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|11
1722511010000|2024-08-01 11:16:50|55.61|55.31|55.61|55.31|55.61|55.31|55.59|55.29|10
1722511020000|2024-08-01 11:17:00|55.6|55.3|55.63|55.33|55.64|55.34|55.59|55.29|13
1722511030000|2024-08-01 11:17:10|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|21
1722511040000|2024-08-01 11:17:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|11
1722511050000|2024-08-01 11:17:30|55.63|55.33|55.65|55.35|55.65|55.35|55.63|55.33|4
1722511060000|2024-08-01 11:17:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|7
1722511070000|2024-08-01 11:17:50|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|6
1722511080000|2024-08-01 11:18:00|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1722511090000|2024-08-01 11:18:10|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|7
1722511100000|2024-08-01 11:18:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1722511110000|2024-08-01 11:18:30|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|6
1722511120000|2024-08-01 11:18:40|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|13
1722511130000|2024-08-01 11:18:50|55.78|55.48|55.78|55.48|55.78|55.48|55.76|55.46|3
1722511140000|2024-08-01 11:19:00|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|5
1722511150000|2024-08-01 11:19:10|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|15
1722511160000|2024-08-01 11:19:20|55.79|55.49|55.83|55.53|55.85|55.55|55.79|55.49|9
1722511170000|2024-08-01 11:19:30|55.84|55.54|55.87|55.57|55.87|55.57|55.84|55.54|9
1722511180000|2024-08-01 11:19:40|55.86|55.56|55.78|55.48|55.86|55.56|55.78|55.48|7
1722511190000|2024-08-01 11:19:50|55.79|55.49|55.8|55.5|55.83|55.53|55.78|55.48|11
1722511200000|2024-08-01 11:20:00|55.79|55.49|55.78|55.48|55.8|55.5|55.76|55.46|12
1722511210000|2024-08-01 11:20:10|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722511220000|2024-08-01 11:20:20|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|8
1722511230000|2024-08-01 11:20:30|55.77|55.47|55.77|55.47|55.77|55.47|55.74|55.44|12
1722511240000|2024-08-01 11:20:40|55.76|55.46|55.75|55.45|55.77|55.47|55.74|55.44|14
1722511250000|2024-08-01 11:20:50|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|13
1722511260000|2024-08-01 11:21:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|15
1722511270000|2024-08-01 11:21:10|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|10
1722511280000|2024-08-01 11:21:20|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|9
1722511290000|2024-08-01 11:21:30|55.71|55.41|55.68|55.38|55.72|55.42|55.68|55.38|6
1722511300000|2024-08-01 11:21:40|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|15
1722511310000|2024-08-01 11:21:50|55.73|55.43|55.73|55.43|55.73|55.43|55.71|55.41|7
1722511320000|2024-08-01 11:22:00|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|15
1722511330000|2024-08-01 11:22:10|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|6
1722511340000|2024-08-01 11:22:20|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|16
1722511350000|2024-08-01 11:22:30|55.74|55.44|55.75|55.45|55.76|55.46|55.73|55.43|8
1722511360000|2024-08-01 11:22:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|8
1722511370000|2024-08-01 11:22:50|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1722511380000|2024-08-01 11:23:00|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|5
1722511390000|2024-08-01 11:23:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722511400000|2024-08-01 11:23:20|55.75|55.45|55.75|55.45|55.77|55.47|55.75|55.45|11
1722511410000|2024-08-01 11:23:30|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|5
1722511420000|2024-08-01 11:23:40|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|13
1722511430000|2024-08-01 11:23:50|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|13
1722511440000|2024-08-01 11:24:00|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|12
1722511450000|2024-08-01 11:24:10|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|16
1722511460000|2024-08-01 11:24:20|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|11
1722511470000|2024-08-01 11:24:30|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|11
1722511480000|2024-08-01 11:24:40|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|16
1722511490000|2024-08-01 11:24:50|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|15
1722511500000|2024-08-01 11:25:00|55.8|55.5|55.78|55.48|55.8|55.5|55.77|55.47|11
1722511510000|2024-08-01 11:25:10|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|15
1722511520000|2024-08-01 11:25:20|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|7
1722511530000|2024-08-01 11:25:30|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|5
1722511540000|2024-08-01 11:25:40|55.73|55.43|55.76|55.46|55.77|55.47|55.73|55.43|7
1722511550000|2024-08-01 11:25:50|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511560000|2024-08-01 11:26:00|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|8
1722511570000|2024-08-01 11:26:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511580000|2024-08-01 11:26:20|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|22
1722511590000|2024-08-01 11:26:30|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|15
1722511600000|2024-08-01 11:26:40|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|13
1722511610000|2024-08-01 11:26:50|55.78|55.48|55.79|55.49|55.79|55.49|55.76|55.46|17
1722511620000|2024-08-01 11:27:00|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|9
1722511630000|2024-08-01 11:27:10|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|17
1722511640000|2024-08-01 11:27:20|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|13
1722511650000|2024-08-01 11:27:30|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|4
1722511660000|2024-08-01 11:27:40|55.79|55.49|55.83|55.53|55.83|55.53|55.78|55.48|12
1722511670000|2024-08-01 11:27:50|55.82|55.52|55.82|55.52|55.83|55.53|55.81|55.51|9
1722511680000|2024-08-01 11:28:00|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|13
1722511690000|2024-08-01 11:28:10|55.82|55.52|55.78|55.48|55.83|55.53|55.77|55.47|8
1722511700000|2024-08-01 11:28:20|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|12
1722511710000|2024-08-01 11:28:30|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|6
1722511720000|2024-08-01 11:28:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|5
1722511730000|2024-08-01 11:28:50|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|15
1722511740000|2024-08-01 11:29:00|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|7
1722511750000|2024-08-01 11:29:10|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|9
1722511760000|2024-08-01 11:29:20|55.83|55.53|55.86|55.56|55.87|55.57|55.83|55.53|12
1722511770000|2024-08-01 11:29:30|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|9
1722511780000|2024-08-01 11:29:40|55.86|55.56|55.83|55.53|55.86|55.56|55.82|55.52|9
1722511790000|2024-08-01 11:29:50|55.82|55.52|55.78|55.48|55.82|55.52|55.77|55.47|19
1722511800000|2024-08-01 11:30:00|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|14
1722511810000|2024-08-01 11:30:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|8
1722511830000|2024-08-01 11:30:30|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|6
1722511840000|2024-08-01 11:30:40|55.76|55.46|55.83|55.53|55.83|55.53|55.76|55.46|16
1722511850000|2024-08-01 11:30:50|55.84|55.54|55.82|55.52|55.84|55.54|55.81|55.51|11
1722511860000|2024-08-01 11:31:00|55.83|55.53|55.85|55.55|55.85|55.55|55.82|55.52|16
1722511870000|2024-08-01 11:31:10|55.86|55.56|55.85|55.55|55.86|55.56|55.83|55.53|11
1722511880000|2024-08-01 11:31:20|55.84|55.54|55.78|55.48|55.85|55.55|55.78|55.48|13
1722511890000|2024-08-01 11:31:30|55.79|55.49|55.78|55.48|55.82|55.52|55.77|55.47|12
1722511900000|2024-08-01 11:31:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|6
1722511910000|2024-08-01 11:31:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|15
1722511920000|2024-08-01 11:32:00|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|9
1722511930000|2024-08-01 11:32:10|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|14
1722511940000|2024-08-01 11:32:20|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|15
1722511950000|2024-08-01 11:32:30|55.72|55.42|55.74|55.44|55.76|55.46|55.72|55.42|25
1722511960000|2024-08-01 11:32:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1722511970000|2024-08-01 11:32:50|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|11
1722511980000|2024-08-01 11:33:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|8
1722511990000|2024-08-01 11:33:10|55.7|55.4|55.71|55.41|55.72|55.42|55.7|55.4|4
1722512000000|2024-08-01 11:33:20|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|10
1722512010000|2024-08-01 11:33:30|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|14
1722512020000|2024-08-01 11:33:40|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|15
1722512030000|2024-08-01 11:33:50|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|7
1722512040000|2024-08-01 11:34:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|13
1722512050000|2024-08-01 11:34:10|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|8
1722512060000|2024-08-01 11:34:20|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|4
1722512070000|2024-08-01 11:34:30|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|17
1722512080000|2024-08-01 11:34:40|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|6
1722512090000|2024-08-01 11:34:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1722512100000|2024-08-01 11:35:00|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|9
1722512110000|2024-08-01 11:35:10|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|11
1722512120000|2024-08-01 11:35:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|13
1722512130000|2024-08-01 11:35:30|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|5
1722512140000|2024-08-01 11:35:40|55.76|55.46|55.78|55.48|55.78|55.48|55.75|55.45|12
1722512160000|2024-08-01 11:36:00|55.77|55.47|55.84|55.54|55.84|55.54|55.77|55.47|16
1722512170000|2024-08-01 11:36:10|55.83|55.53|55.78|55.48|55.83|55.53|55.78|55.48|4
1722512180000|2024-08-01 11:36:20|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|5
1722512200000|2024-08-01 11:36:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|4
1722512210000|2024-08-01 11:36:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1722512220000|2024-08-01 11:37:00|55.78|55.48|55.84|55.54|55.85|55.55|55.78|55.48|14
1722512230000|2024-08-01 11:37:10|55.83|55.53|55.79|55.49|55.85|55.55|55.79|55.49|11
1722512240000|2024-08-01 11:37:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722512250000|2024-08-01 11:37:30|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|7
1722512260000|2024-08-01 11:37:40|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|12
1722512270000|2024-08-01 11:37:50|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|9
1722512280000|2024-08-01 11:38:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|9
1722512290000|2024-08-01 11:38:10|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|5
1722512300000|2024-08-01 11:38:20|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|10
1722512310000|2024-08-01 11:38:30|55.75|55.45|55.77|55.47|55.77|55.47|55.74|55.44|5
1722512320000|2024-08-01 11:38:40|55.76|55.46|55.76|55.46|55.77|55.47|55.74|55.44|15
1722512330000|2024-08-01 11:38:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|12
1722512340000|2024-08-01 11:39:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|10
1722512350000|2024-08-01 11:39:10|55.77|55.47|55.78|55.48|55.78|55.48|55.75|55.45|14
1722512360000|2024-08-01 11:39:20|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|10
1722512370000|2024-08-01 11:39:30|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1722512380000|2024-08-01 11:39:40|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|6
1722512390000|2024-08-01 11:39:50|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1722512400000|2024-08-01 11:40:00|55.73|55.43|55.69|55.39|55.73|55.43|55.67|55.37|18
1722512410000|2024-08-01 11:40:10|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|14
1722512420000|2024-08-01 11:40:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|10
1722512430000|2024-08-01 11:40:30|55.68|55.38|55.69|55.39|55.72|55.42|55.67|55.37|14
1722512440000|2024-08-01 11:40:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|15
1722512450000|2024-08-01 11:40:50|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|10
1722512460000|2024-08-01 11:41:00|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|20
1722512470000|2024-08-01 11:41:10|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|8
1722512480000|2024-08-01 11:41:20|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|18
1722512490000|2024-08-01 11:41:30|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|16
1722512500000|2024-08-01 11:41:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|10
1722512510000|2024-08-01 11:41:50|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|7
1722512520000|2024-08-01 11:42:00|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|13
1722512530000|2024-08-01 11:42:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|10
1722512540000|2024-08-01 11:42:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|6
1722512550000|2024-08-01 11:42:30|55.67|55.37|55.69|55.39|55.69|55.39|55.66|55.36|5
1722512560000|2024-08-01 11:42:40|55.68|55.38|55.7|55.4|55.7|55.4|55.67|55.37|9
1722512570000|2024-08-01 11:42:50|55.69|55.39|55.72|55.42|55.73|55.43|55.68|55.38|13
1722512580000|2024-08-01 11:43:00|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|8
1722512590000|2024-08-01 11:43:10|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|11
1722512600000|2024-08-01 11:43:20|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|7
1722512610000|2024-08-01 11:43:30|55.72|55.42|55.73|55.43|55.74|55.44|55.72|55.42|10
1722512620000|2024-08-01 11:43:40|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|8
1722512630000|2024-08-01 11:43:50|55.74|55.44|55.78|55.48|55.78|55.48|55.74|55.44|15
1722512640000|2024-08-01 11:44:00|55.79|55.49|55.83|55.53|55.84|55.54|55.78|55.48|11
1722512650000|2024-08-01 11:44:10|55.82|55.52|55.83|55.53|55.85|55.55|55.82|55.52|15
1722512660000|2024-08-01 11:44:20|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|11
1722512670000|2024-08-01 11:44:30|55.82|55.52|55.8|55.5|55.83|55.53|55.79|55.49|8
1722512680000|2024-08-01 11:44:40|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|11
1722512690000|2024-08-01 11:44:50|55.82|55.52|55.82|55.52|55.83|55.53|55.79|55.49|13
1722512700000|2024-08-01 11:45:00|55.83|55.53|55.76|55.46|55.83|55.53|55.76|55.46|13
1722512710000|2024-08-01 11:45:10|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722512720000|2024-08-01 11:45:20|55.78|55.48|55.84|55.54|55.84|55.54|55.77|55.47|6
1722512730000|2024-08-01 11:45:30|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|12
1722512740000|2024-08-01 11:45:40|55.83|55.53|55.86|55.56|55.87|55.57|55.83|55.53|5
1722512750000|2024-08-01 11:45:50|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|8
1722512760000|2024-08-01 11:46:00|55.85|55.55|55.77|55.47|55.85|55.55|55.77|55.47|19
1722512770000|2024-08-01 11:46:10|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|8
1722512780000|2024-08-01 11:46:20|55.76|55.46|55.83|55.53|55.83|55.53|55.76|55.46|14
1722512790000|2024-08-01 11:46:30|55.82|55.52|55.82|55.52|55.84|55.54|55.8|55.5|9
1722512800000|2024-08-01 11:46:40|55.81|55.51|55.81|55.51|55.82|55.52|55.79|55.49|10
1722512810000|2024-08-01 11:46:50|55.8|55.5|55.83|55.53|55.83|55.53|55.8|55.5|6
1722512820000|2024-08-01 11:47:00|55.82|55.52|55.82|55.52|55.83|55.53|55.8|55.5|13
1722512830000|2024-08-01 11:47:10|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|7
1722512840000|2024-08-01 11:47:20|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|10
1722512850000|2024-08-01 11:47:30|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|10
1722512860000|2024-08-01 11:47:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1722512870000|2024-08-01 11:47:50|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722512880000|2024-08-01 11:48:00|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|4
1722512890000|2024-08-01 11:48:10|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|7
1722512900000|2024-08-01 11:48:20|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1722512910000|2024-08-01 11:48:30|55.83|55.53|55.82|55.52|55.85|55.55|55.81|55.51|8
1722512920000|2024-08-01 11:48:40|55.84|55.54|55.86|55.56|55.86|55.56|55.83|55.53|11
1722512930000|2024-08-01 11:48:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722512940000|2024-08-01 11:49:00|55.89|55.59|55.9|55.6|55.9|55.6|55.87|55.57|9
1722512950000|2024-08-01 11:49:10|55.89|55.59|55.88|55.58|55.89|55.59|55.86|55.56|12
1722512960000|2024-08-01 11:49:20|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|3
1722512970000|2024-08-01 11:49:30|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|10
1722512980000|2024-08-01 11:49:40|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|13
1722512990000|2024-08-01 11:49:50|55.86|55.56|55.81|55.51|55.86|55.56|55.8|55.5|11
1722513000000|2024-08-01 11:50:00|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|17
1722513010000|2024-08-01 11:50:10|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|13
1722513020000|2024-08-01 11:50:20|55.84|55.54|55.83|55.53|55.84|55.54|55.79|55.49|19
1722513030000|2024-08-01 11:50:30|55.84|55.54|55.82|55.52|55.85|55.55|55.82|55.52|11
1722513040000|2024-08-01 11:50:40|55.81|55.51|55.83|55.53|55.84|55.54|55.81|55.51|9
1722513050000|2024-08-01 11:50:50|55.84|55.54|55.84|55.54|55.84|55.54|55.82|55.52|5
1722513060000|2024-08-01 11:51:00|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|8
1722513070000|2024-08-01 11:51:10|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|10
1722513080000|2024-08-01 11:51:20|55.83|55.53|55.85|55.55|55.85|55.55|55.8|55.5|17
1722513090000|2024-08-01 11:51:30|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|20
1722513100000|2024-08-01 11:51:40|55.83|55.53|55.86|55.56|55.86|55.56|55.83|55.53|11
1722513110000|2024-08-01 11:51:50|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|4
1722513120000|2024-08-01 11:52:00|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|11
1722513130000|2024-08-01 11:52:10|55.91|55.61|55.93|55.63|55.93|55.63|55.9|55.6|15
1722513140000|2024-08-01 11:52:20|55.91|55.61|55.92|55.62|55.93|55.63|55.91|55.61|6
1722513150000|2024-08-01 11:52:30|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|10
1722513160000|2024-08-01 11:52:40|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|16
1722513170000|2024-08-01 11:52:50|55.92|55.62|55.94|55.64|55.95|55.65|55.91|55.61|9
1722513180000|2024-08-01 11:53:00|55.95|55.65|55.95|55.65|55.95|55.65|55.93|55.63|11
1722513190000|2024-08-01 11:53:10|55.94|55.64|55.94|55.64|55.95|55.65|55.93|55.63|15
1722513200000|2024-08-01 11:53:20|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|6
1722513210000|2024-08-01 11:53:30|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|9
1722513220000|2024-08-01 11:53:40|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1722513230000|2024-08-01 11:53:50|55.95|55.65|55.94|55.64|55.96|55.66|55.94|55.64|6
1722513240000|2024-08-01 11:54:00|55.93|55.63|55.9|55.6|55.93|55.63|55.89|55.59|6
1722513250000|2024-08-01 11:54:10|55.89|55.59|55.92|55.62|55.93|55.63|55.89|55.59|8
1722513260000|2024-08-01 11:54:20|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|8
1722513270000|2024-08-01 11:54:30|55.92|55.62|55.87|55.57|55.93|55.63|55.87|55.57|14
1722513280000|2024-08-01 11:54:40|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|6
1722513290000|2024-08-01 11:54:50|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|11
1722513300000|2024-08-01 11:55:00|55.89|55.59|55.86|55.56|55.89|55.59|55.85|55.55|11
1722513310000|2024-08-01 11:55:10|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|8
1722513320000|2024-08-01 11:55:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|9
1722513330000|2024-08-01 11:55:30|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|9
1722513340000|2024-08-01 11:55:40|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|6
1722513350000|2024-08-01 11:55:50|55.85|55.55|55.86|55.56|55.87|55.57|55.84|55.54|13
1722513360000|2024-08-01 11:56:00|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|6
1722513370000|2024-08-01 11:56:10|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|4
1722513380000|2024-08-01 11:56:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|5
1722513390000|2024-08-01 11:56:30|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|5
1722513400000|2024-08-01 11:56:40|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|8
1722513410000|2024-08-01 11:56:50|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|8
1722513420000|2024-08-01 11:57:00|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|12
1722513430000|2024-08-01 11:57:10|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|15
1722513440000|2024-08-01 11:57:20|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|11
1722513450000|2024-08-01 11:57:30|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|4
1722513460000|2024-08-01 11:57:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|6
1722513470000|2024-08-01 11:57:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722513480000|2024-08-01 11:58:00|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1722513490000|2024-08-01 11:58:10|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|8
1722513500000|2024-08-01 11:58:20|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|3
1722513510000|2024-08-01 11:58:30|55.83|55.53|55.83|55.53|55.84|55.54|55.83|55.53|3
1722513520000|2024-08-01 11:58:40|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|4
1722513530000|2024-08-01 11:58:50|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|7
1722513540000|2024-08-01 11:59:00|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|8
1722513550000|2024-08-01 11:59:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|7
1722513560000|2024-08-01 11:59:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1722513570000|2024-08-01 11:59:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722513580000|2024-08-01 11:59:40|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722513590000|2024-08-01 11:59:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|8
1722513600000|2024-08-01 12:00:00|55.83|55.53|55.75|55.45|55.84|55.54|55.75|55.45|14
1722513610000|2024-08-01 12:00:10|55.74|55.44|55.75|55.45|55.75|55.45|55.7|55.4|20
1722513620000|2024-08-01 12:00:20|55.74|55.44|55.73|55.43|55.75|55.45|55.72|55.42|16
1722513630000|2024-08-01 12:00:30|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|12
1722513640000|2024-08-01 12:00:40|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|11
1722513650000|2024-08-01 12:00:50|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|14
1722513660000|2024-08-01 12:01:00|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|14
1722513670000|2024-08-01 12:01:10|55.73|55.43|55.71|55.41|55.73|55.43|55.7|55.4|13
1722513680000|2024-08-01 12:01:20|55.7|55.4|55.73|55.43|55.74|55.44|55.7|55.4|16
1722513690000|2024-08-01 12:01:30|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|9
1722513700000|2024-08-01 12:01:40|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|11
1722513710000|2024-08-01 12:01:50|55.73|55.43|55.74|55.44|55.74|55.44|55.72|55.42|6
1722513720000|2024-08-01 12:02:00|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|7
1722513730000|2024-08-01 12:02:10|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|11
1722513740000|2024-08-01 12:02:20|55.78|55.48|55.76|55.46|55.78|55.48|55.75|55.45|9
1722513750000|2024-08-01 12:02:30|55.75|55.45|55.75|55.45|55.77|55.47|55.74|55.44|17
1722513760000|2024-08-01 12:02:40|55.74|55.44|55.72|55.42|55.75|55.45|55.72|55.42|9
1722513770000|2024-08-01 12:02:50|55.73|55.43|55.71|55.41|55.74|55.44|55.7|55.4|14
1722513780000|2024-08-01 12:03:00|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|6
1722513790000|2024-08-01 12:03:10|55.74|55.44|55.73|55.43|55.75|55.45|55.71|55.41|11
1722513800000|2024-08-01 12:03:20|55.74|55.44|55.76|55.46|55.76|55.46|55.73|55.43|9
1722513810000|2024-08-01 12:03:30|55.75|55.45|55.77|55.47|55.78|55.48|55.74|55.44|6
1722513820000|2024-08-01 12:03:40|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|13
1722513830000|2024-08-01 12:03:50|55.79|55.49|55.85|55.55|55.85|55.55|55.79|55.49|15
1722513840000|2024-08-01 12:04:00|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|13
1722513850000|2024-08-01 12:04:10|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|9
1722513860000|2024-08-01 12:04:20|55.9|55.6|55.91|55.61|55.91|55.61|55.87|55.57|14
1722513870000|2024-08-01 12:04:30|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|23
1722513880000|2024-08-01 12:04:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|6
1722513890000|2024-08-01 12:04:50|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|12
1722513900000|2024-08-01 12:05:00|55.91|55.61|55.96|55.66|55.97|55.67|55.89|55.59|17
1722513910000|2024-08-01 12:05:10|55.95|55.65|55.91|55.61|55.96|55.66|55.9|55.6|14
1722513920000|2024-08-01 12:05:20|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|17
1722513930000|2024-08-01 12:05:30|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|6
1722513940000|2024-08-01 12:05:40|55.93|55.63|55.95|55.65|55.95|55.65|55.9|55.6|11
1722513950000|2024-08-01 12:05:50|55.94|55.64|55.91|55.61|55.95|55.65|55.9|55.6|17
1722513960000|2024-08-01 12:06:00|55.9|55.6|55.92|55.62|55.94|55.64|55.9|55.6|16
1722513970000|2024-08-01 12:06:10|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|22
1722513980000|2024-08-01 12:06:20|55.92|55.62|55.91|55.61|55.92|55.62|55.89|55.59|15
1722513990000|2024-08-01 12:06:30|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|11
1722514000000|2024-08-01 12:06:40|55.89|55.59|55.9|55.6|55.92|55.62|55.89|55.59|14
1722514010000|2024-08-01 12:06:50|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|15
1722514020000|2024-08-01 12:07:00|55.92|55.62|55.9|55.6|55.92|55.62|55.89|55.59|18
1722514030000|2024-08-01 12:07:10|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|18
1722514040000|2024-08-01 12:07:20|55.88|55.58|55.92|55.62|55.92|55.62|55.88|55.58|15
1722514050000|2024-08-01 12:07:30|55.91|55.61|55.96|55.66|55.97|55.67|55.91|55.61|11
1722514060000|2024-08-01 12:07:40|55.95|55.65|55.96|55.66|55.97|55.67|55.95|55.65|9
1722514070000|2024-08-01 12:07:50|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|23
1722514080000|2024-08-01 12:08:00|55.93|55.63|55.92|55.62|55.93|55.63|55.9|55.6|15
1722514090000|2024-08-01 12:08:10|55.91|55.61|55.89|55.59|55.92|55.62|55.89|55.59|13
1722514100000|2024-08-01 12:08:20|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|8
1722514110000|2024-08-01 12:08:30|55.92|55.62|55.97|55.67|55.97|55.67|55.91|55.61|10
1722514120000|2024-08-01 12:08:40|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|14
1722514130000|2024-08-01 12:08:50|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|16
1722514140000|2024-08-01 12:09:00|55.97|55.67|55.96|55.66|56|55.7|55.96|55.66|18
1722514150000|2024-08-01 12:09:10|55.97|55.67|55.94|55.64|55.97|55.67|55.91|55.61|14
1722514160000|2024-08-01 12:09:20|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|14
1722514170000|2024-08-01 12:09:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1722514180000|2024-08-01 12:09:40|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|6
1722514190000|2024-08-01 12:09:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|5
1722514200000|2024-08-01 12:10:00|55.98|55.68|55.96|55.66|55.98|55.68|55.95|55.65|5
1722514210000|2024-08-01 12:10:10|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|5
1722514220000|2024-08-01 12:10:20|55.96|55.66|55.97|55.67|55.97|55.67|55.95|55.65|5
1722514240000|2024-08-01 12:10:40|55.96|55.66|55.91|55.61|55.96|55.66|55.91|55.61|11
1722514250000|2024-08-01 12:10:50|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|8
1722514260000|2024-08-01 12:11:00|55.92|55.62|55.94|55.64|55.94|55.64|55.9|55.6|12
1722514270000|2024-08-01 12:11:10|55.95|55.65|55.92|55.62|55.97|55.67|55.91|55.61|12
1722514280000|2024-08-01 12:11:20|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|6
1722514290000|2024-08-01 12:11:30|55.93|55.63|55.94|55.64|55.96|55.66|55.92|55.62|15
1722514300000|2024-08-01 12:11:40|55.95|55.65|55.92|55.62|55.95|55.65|55.92|55.62|14
1722514310000|2024-08-01 12:11:50|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|10
1722514320000|2024-08-01 12:12:00|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|11
1722514330000|2024-08-01 12:12:10|55.94|55.64|55.96|55.66|55.96|55.66|55.93|55.63|14
1722514340000|2024-08-01 12:12:20|55.95|55.65|55.98|55.68|55.98|55.68|55.95|55.65|12
1722514350000|2024-08-01 12:12:30|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|9
1722514360000|2024-08-01 12:12:40|56|55.7|56.03|55.73|56.04|55.74|56|55.7|14
1722514370000|2024-08-01 12:12:50|56.04|55.74|56.06|55.76|56.07|55.77|56.04|55.74|11
1722514380000|2024-08-01 12:13:00|56.07|55.77|56.06|55.76|56.09|55.79|56.06|55.76|12
1722514390000|2024-08-01 12:13:10|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|13
1722514400000|2024-08-01 12:13:20|56.02|55.72|56.03|55.73|56.03|55.73|56|55.7|8
1722514410000|2024-08-01 12:13:30|56.02|55.72|56.04|55.74|56.06|55.76|56.02|55.72|11
1722514420000|2024-08-01 12:13:40|56.06|55.76|56.06|55.76|56.07|55.77|56.04|55.74|15
1722514430000|2024-08-01 12:13:50|56.05|55.75|56.07|55.77|56.08|55.78|56.04|55.74|11
1722514440000|2024-08-01 12:14:00|56.06|55.76|56.05|55.75|56.07|55.77|56.04|55.74|17
1722514450000|2024-08-01 12:14:10|56.04|55.74|56.06|55.76|56.06|55.76|56.04|55.74|6
1722514460000|2024-08-01 12:14:20|56.08|55.78|56.09|55.79|56.1|55.8|56.07|55.77|12
1722514470000|2024-08-01 12:14:30|56.1|55.8|56.07|55.77|56.1|55.8|56.06|55.76|11
1722514480000|2024-08-01 12:14:40|56.08|55.78|56.09|55.79|56.09|55.79|56.07|55.77|11
1722514490000|2024-08-01 12:14:50|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|7
1722514500000|2024-08-01 12:15:00|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|10
1722514510000|2024-08-01 12:15:10|56.1|55.8|56.09|55.79|56.13|55.83|56.09|55.79|15
1722514520000|2024-08-01 12:15:20|56.1|55.8|56.15|55.85|56.15|55.85|56.09|55.79|12
1722514530000|2024-08-01 12:15:30|56.14|55.84|56.16|55.86|56.16|55.86|56.14|55.84|7
1722514540000|2024-08-01 12:15:40|56.17|55.87|56.17|55.87|56.19|55.89|56.16|55.86|12
1722514550000|2024-08-01 12:15:50|56.16|55.86|56.14|55.84|56.16|55.86|56.12|55.82|13
1722514560000|2024-08-01 12:16:00|56.13|55.83|56.14|55.84|56.16|55.86|56.12|55.82|16
1722514570000|2024-08-01 12:16:10|56.15|55.85|56.16|55.86|56.17|55.87|56.14|55.84|15
1722514580000|2024-08-01 12:16:20|56.17|55.87|56.16|55.86|56.17|55.87|56.15|55.85|7
1722514590000|2024-08-01 12:16:30|56.15|55.85|56.14|55.84|56.16|55.86|56.12|55.82|12
1722514600000|2024-08-01 12:16:40|56.13|55.83|56.16|55.86|56.17|55.87|56.13|55.83|18
1722514610000|2024-08-01 12:16:50|56.18|55.88|56.18|55.88|56.19|55.89|56.16|55.86|11
1722514620000|2024-08-01 12:17:00|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|14
1722514630000|2024-08-01 12:17:10|56.19|55.89|56.2|55.9|56.23|55.93|56.18|55.88|20
1722514640000|2024-08-01 12:17:20|56.19|55.89|56.2|55.9|56.23|55.93|56.19|55.89|25
1722514650000|2024-08-01 12:17:30|56.21|55.91|56.19|55.89|56.24|55.94|56.19|55.89|11
1722514660000|2024-08-01 12:17:40|56.21|55.91|56.2|55.9|56.22|55.92|56.19|55.89|10
1722514670000|2024-08-01 12:17:50|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|14
1722514680000|2024-08-01 12:18:00|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|6
1722514690000|2024-08-01 12:18:10|56.21|55.91|56.21|55.91|56.23|55.93|56.2|55.9|11
1722514700000|2024-08-01 12:18:20|56.22|55.92|56.21|55.91|56.22|55.92|56.19|55.89|11
1722514710000|2024-08-01 12:18:30|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|11
1722514720000|2024-08-01 12:18:40|56.19|55.89|56.16|55.86|56.19|55.89|56.16|55.86|9
1722514730000|2024-08-01 12:18:50|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|5
1722514740000|2024-08-01 12:19:00|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|3
1722514760000|2024-08-01 12:19:20|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1722514770000|2024-08-01 12:19:30|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|5
1722514780000|2024-08-01 12:19:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|14
1722514790000|2024-08-01 12:19:50|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|9
1722514800000|2024-08-01 12:20:00|56.07|55.77|56.06|55.76|56.11|55.81|56.05|55.75|14
1722514810000|2024-08-01 12:20:10|56.05|55.75|56.04|55.74|56.06|55.76|56.03|55.73|12
1722514820000|2024-08-01 12:20:20|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|8
1722514830000|2024-08-01 12:20:30|56.02|55.72|56.05|55.75|56.05|55.75|56|55.7|11
1722514840000|2024-08-01 12:20:40|56.06|55.76|56.01|55.71|56.06|55.76|56.01|55.71|16
1722514850000|2024-08-01 12:20:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|12
1722514860000|2024-08-01 12:21:00|56.03|55.73|56.03|55.73|56.03|55.73|56.01|55.71|16
1722514870000|2024-08-01 12:21:10|56.02|55.72|56|55.7|56.03|55.73|56|55.7|13
1722514880000|2024-08-01 12:21:20|56.01|55.71|55.98|55.68|56.01|55.71|55.97|55.67|12
1722514890000|2024-08-01 12:21:30|55.97|55.67|55.96|55.66|55.98|55.68|55.95|55.65|8
1722514900000|2024-08-01 12:21:40|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|19
1722514910000|2024-08-01 12:21:50|55.95|55.65|55.97|55.67|55.98|55.68|55.95|55.65|18
1722514920000|2024-08-01 12:22:00|55.98|55.68|55.97|55.67|55.98|55.68|55.95|55.65|18
1722514930000|2024-08-01 12:22:10|55.96|55.66|55.94|55.64|55.97|55.67|55.93|55.63|15
1722514940000|2024-08-01 12:22:20|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1722514950000|2024-08-01 12:22:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1722514960000|2024-08-01 12:22:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1722514970000|2024-08-01 12:22:50|55.92|55.62|55.89|55.59|55.93|55.63|55.89|55.59|6
1722514980000|2024-08-01 12:23:00|55.91|55.61|55.89|55.59|55.93|55.63|55.89|55.59|12
1722514990000|2024-08-01 12:23:10|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|13
1722515000000|2024-08-01 12:23:20|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|9
1722515010000|2024-08-01 12:23:30|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|7
1722515020000|2024-08-01 12:23:40|55.85|55.55|55.84|55.54|55.86|55.56|55.83|55.53|17
1722515030000|2024-08-01 12:23:50|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|12
1722515040000|2024-08-01 12:24:00|55.83|55.53|55.79|55.49|55.85|55.55|55.79|55.49|19
1722515050000|2024-08-01 12:24:10|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|20
1722515060000|2024-08-01 12:24:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722515070000|2024-08-01 12:24:30|55.78|55.48|55.83|55.53|55.83|55.53|55.77|55.47|14
1722515080000|2024-08-01 12:24:40|55.84|55.54|55.86|55.56|55.86|55.56|55.83|55.53|10
1722515090000|2024-08-01 12:24:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|6
1722515100000|2024-08-01 12:25:00|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|10
1722515110000|2024-08-01 12:25:10|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|13
1722515120000|2024-08-01 12:25:20|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|4
1722515130000|2024-08-01 12:25:30|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|6
1722515140000|2024-08-01 12:25:40|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|5
1722515150000|2024-08-01 12:25:50|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|4
1722515160000|2024-08-01 12:26:00|55.95|55.65|55.9|55.6|55.95|55.65|55.9|55.6|16
1722515170000|2024-08-01 12:26:10|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|12
1722515180000|2024-08-01 12:26:20|55.89|55.59|55.85|55.55|55.89|55.59|55.84|55.54|17
1722515190000|2024-08-01 12:26:30|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|14
1722515200000|2024-08-01 12:26:40|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|12
1722515210000|2024-08-01 12:26:50|55.86|55.56|55.89|55.59|55.9|55.6|55.86|55.56|10
1722515220000|2024-08-01 12:27:00|55.88|55.58|55.9|55.6|55.92|55.62|55.87|55.57|22
1722515230000|2024-08-01 12:27:10|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|18
1722515240000|2024-08-01 12:27:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|5
1722515250000|2024-08-01 12:27:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|11
1722515260000|2024-08-01 12:27:40|55.88|55.58|55.86|55.56|55.88|55.58|55.84|55.54|14
1722515270000|2024-08-01 12:27:50|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|13
1722515280000|2024-08-01 12:28:00|55.84|55.54|55.87|55.57|55.87|55.57|55.84|55.54|17
1722515290000|2024-08-01 12:28:10|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|11
1722515300000|2024-08-01 12:28:20|55.84|55.54|55.84|55.54|55.86|55.56|55.84|55.54|11
1722515310000|2024-08-01 12:28:30|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|9
1722515320000|2024-08-01 12:28:40|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|7
1722515330000|2024-08-01 12:28:50|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|11
1722515340000|2024-08-01 12:29:00|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|8
1722515350000|2024-08-01 12:29:10|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|4
1722515360000|2024-08-01 12:29:20|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|6
1722515380000|2024-08-01 12:29:40|55.83|55.53|55.78|55.48|55.84|55.54|55.77|55.47|18
1722515390000|2024-08-01 12:29:50|55.77|55.47|55.78|55.48|55.79|55.49|55.77|55.47|14
1722515400000|2024-08-01 12:30:00|55.77|55.47|55.85|55.55|55.86|55.56|55.77|55.47|20
1722515410000|2024-08-01 12:30:10|55.86|55.56|55.84|55.54|55.87|55.57|55.83|55.53|21
1722515420000|2024-08-01 12:30:20|55.83|55.53|55.79|55.49|55.83|55.53|55.79|55.49|18
1722515430000|2024-08-01 12:30:30|55.8|55.5|55.84|55.54|55.84|55.54|55.79|55.49|14
1722515440000|2024-08-01 12:30:40|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|7
1722515450000|2024-08-01 12:30:50|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|3
1722515460000|2024-08-01 12:31:00|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|11
1722515470000|2024-08-01 12:31:10|55.9|55.6|55.91|55.61|55.92|55.62|55.87|55.57|20
1722515480000|2024-08-01 12:31:20|55.92|55.62|55.94|55.64|55.94|55.64|55.91|55.61|12
1722515490000|2024-08-01 12:31:30|55.95|55.65|55.94|55.64|55.95|55.65|55.91|55.61|7
1722515500000|2024-08-01 12:31:40|55.92|55.62|55.88|55.58|55.93|55.63|55.87|55.57|9
1722515510000|2024-08-01 12:31:50|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|16
1722515520000|2024-08-01 12:32:00|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|13
1722515530000|2024-08-01 12:32:10|55.87|55.57|55.86|55.56|55.87|55.57|55.84|55.54|16
1722515540000|2024-08-01 12:32:20|55.85|55.55|55.83|55.53|55.87|55.57|55.83|55.53|12
1722515550000|2024-08-01 12:32:30|55.85|55.55|55.88|55.58|55.88|55.58|55.84|55.54|10
1722515560000|2024-08-01 12:32:40|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1722515570000|2024-08-01 12:32:50|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|9
1722515580000|2024-08-01 12:33:00|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|10
1722515590000|2024-08-01 12:33:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|7
1722515600000|2024-08-01 12:33:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722515610000|2024-08-01 12:33:30|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|16
1722515620000|2024-08-01 12:33:40|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|5
1722515630000|2024-08-01 12:33:50|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|5
1722515640000|2024-08-01 12:34:00|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|6
1722515650000|2024-08-01 12:34:10|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|8
1722515660000|2024-08-01 12:34:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|13
1722515670000|2024-08-01 12:34:30|55.89|55.59|55.9|55.6|55.9|55.6|55.88|55.58|6
1722515680000|2024-08-01 12:34:40|55.89|55.59|55.95|55.65|55.96|55.66|55.89|55.59|12
1722515690000|2024-08-01 12:34:50|55.96|55.66|55.98|55.68|55.99|55.69|55.95|55.65|11
1722515700000|2024-08-01 12:35:00|55.99|55.69|56|55.7|56.01|55.71|55.98|55.68|14
1722515710000|2024-08-01 12:35:10|56.01|55.71|55.98|55.68|56.01|55.71|55.97|55.67|18
1722515720000|2024-08-01 12:35:20|55.97|55.67|56|55.7|56|55.7|55.97|55.67|12
1722515730000|2024-08-01 12:35:30|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722515740000|2024-08-01 12:35:40|56.01|55.71|56.01|55.71|56.02|55.72|55.98|55.68|12
1722515750000|2024-08-01 12:35:50|56|55.7|56|55.7|56.02|55.72|55.99|55.69|21
1722515760000|2024-08-01 12:36:00|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|12
1722515770000|2024-08-01 12:36:10|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|11
1722515780000|2024-08-01 12:36:20|56.03|55.73|56.05|55.75|56.05|55.75|56.03|55.73|7
1722515790000|2024-08-01 12:36:30|56.04|55.74|55.99|55.69|56.06|55.76|55.99|55.69|16
1722515800000|2024-08-01 12:36:40|56|55.7|56.04|55.74|56.04|55.74|56|55.7|3
1722515810000|2024-08-01 12:36:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1722515820000|2024-08-01 12:37:00|56.06|55.76|56.01|55.71|56.06|55.76|56.01|55.71|9
1722515830000|2024-08-01 12:37:10|56.02|55.72|56.01|55.71|56.02|55.72|56|55.7|12
1722515840000|2024-08-01 12:37:20|56|55.7|56.01|55.71|56.01|55.71|56|55.7|6
1722515850000|2024-08-01 12:37:30|56|55.7|56.01|55.71|56.01|55.71|56|55.7|10
1722515860000|2024-08-01 12:37:40|56|55.7|56.01|55.71|56.01|55.71|56|55.7|6
1722515870000|2024-08-01 12:37:50|56|55.7|56.02|55.72|56.03|55.73|56|55.7|8
1722515880000|2024-08-01 12:38:00|56.03|55.73|56.02|55.72|56.04|55.74|56.01|55.71|15
1722515890000|2024-08-01 12:38:10|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|11
1722515900000|2024-08-01 12:38:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|7
1722515910000|2024-08-01 12:38:30|55.97|55.67|55.96|55.66|55.98|55.68|55.96|55.66|8
1722515920000|2024-08-01 12:38:40|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|17
1722515930000|2024-08-01 12:38:50|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|10
1722515940000|2024-08-01 12:39:00|55.99|55.69|56.01|55.71|56.01|55.71|55.98|55.68|9
1722515950000|2024-08-01 12:39:10|55.99|55.69|56.01|55.71|56.02|55.72|55.99|55.69|14
1722515960000|2024-08-01 12:39:20|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|23
1722515970000|2024-08-01 12:39:30|55.99|55.69|56|55.7|56|55.7|55.98|55.68|11
1722515980000|2024-08-01 12:39:40|55.99|55.69|56.04|55.74|56.05|55.75|55.99|55.69|16
1722515990000|2024-08-01 12:39:50|56.03|55.73|56.01|55.71|56.05|55.75|56|55.7|10
1722516000000|2024-08-01 12:40:00|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1722516010000|2024-08-01 12:40:10|56|55.7|56|55.7|56.01|55.71|55.99|55.69|7
1722516020000|2024-08-01 12:40:20|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|8
1722516030000|2024-08-01 12:40:30|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|6
1722516040000|2024-08-01 12:40:40|55.89|55.59|55.88|55.58|55.9|55.6|55.87|55.57|14
1722516050000|2024-08-01 12:40:50|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|7
1722516060000|2024-08-01 12:41:00|55.88|55.58|55.88|55.58|55.9|55.6|55.88|55.58|15
1722516070000|2024-08-01 12:41:10|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|12
1722516080000|2024-08-01 12:41:20|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|10
1722516090000|2024-08-01 12:41:30|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1722516100000|2024-08-01 12:41:40|55.88|55.58|55.85|55.55|55.88|55.58|55.85|55.55|19
1722516110000|2024-08-01 12:41:50|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|13
1722516120000|2024-08-01 12:42:00|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|10
1722516130000|2024-08-01 12:42:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|14
1722516140000|2024-08-01 12:42:20|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|4
1722516160000|2024-08-01 12:42:40|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|5
1722516170000|2024-08-01 12:42:50|55.84|55.54|55.84|55.54|55.85|55.55|55.83|55.53|8
1722516180000|2024-08-01 12:43:00|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|4
1722516190000|2024-08-01 12:43:10|55.83|55.53|55.8|55.5|55.84|55.54|55.79|55.49|7
1722516200000|2024-08-01 12:43:20|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|13
1722516210000|2024-08-01 12:43:30|55.84|55.54|55.83|55.53|55.84|55.54|55.8|55.5|16
1722516220000|2024-08-01 12:43:40|55.82|55.52|55.85|55.55|55.86|55.56|55.81|55.51|12
1722516230000|2024-08-01 12:43:50|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1722516240000|2024-08-01 12:44:00|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|8
1722516250000|2024-08-01 12:44:10|55.84|55.54|55.83|55.53|55.84|55.54|55.81|55.51|16
1722516260000|2024-08-01 12:44:20|55.82|55.52|55.83|55.53|55.85|55.55|55.81|55.51|11
1722516270000|2024-08-01 12:44:30|55.81|55.51|55.85|55.55|55.86|55.56|55.81|55.51|14
1722516280000|2024-08-01 12:44:40|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|20
1722516290000|2024-08-01 12:44:50|55.87|55.57|55.86|55.56|55.87|55.57|55.85|55.55|5
1722516300000|2024-08-01 12:45:00|55.85|55.55|55.85|55.55|55.87|55.57|55.83|55.53|15
1722516310000|2024-08-01 12:45:10|55.84|55.54|55.81|55.51|55.85|55.55|55.8|55.5|16
1722516320000|2024-08-01 12:45:20|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|21
1722516330000|2024-08-01 12:45:30|55.81|55.51|55.81|55.51|55.86|55.56|55.8|55.5|21
1722516340000|2024-08-01 12:45:40|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|14
1722516350000|2024-08-01 12:45:50|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|7
1722516360000|2024-08-01 12:46:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|16
1722516370000|2024-08-01 12:46:10|55.8|55.5|55.8|55.5|55.85|55.55|55.8|55.5|10
1722516380000|2024-08-01 12:46:20|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|7
1722516390000|2024-08-01 12:46:30|55.8|55.5|55.81|55.51|55.83|55.53|55.8|55.5|11
1722516400000|2024-08-01 12:46:40|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1722516410000|2024-08-01 12:46:50|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|8
1722516420000|2024-08-01 12:47:00|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|9
1722516430000|2024-08-01 12:47:10|55.81|55.51|55.81|55.51|55.82|55.52|55.79|55.49|9
1722516440000|2024-08-01 12:47:20|55.82|55.52|55.83|55.53|55.84|55.54|55.81|55.51|13
1722516450000|2024-08-01 12:47:30|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1722516460000|2024-08-01 12:47:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1722516470000|2024-08-01 12:47:50|55.83|55.53|55.84|55.54|55.84|55.54|55.82|55.52|7
1722516480000|2024-08-01 12:48:00|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|10
1722516490000|2024-08-01 12:48:10|55.83|55.53|55.8|55.5|55.84|55.54|55.8|55.5|13
1722516500000|2024-08-01 12:48:20|55.82|55.52|55.82|55.52|55.82|55.52|55.8|55.5|13
1722516510000|2024-08-01 12:48:30|55.81|55.51|55.82|55.52|55.85|55.55|55.81|55.51|11
1722516520000|2024-08-01 12:48:40|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|7
1722516530000|2024-08-01 12:48:50|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|9
1722516540000|2024-08-01 12:49:00|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|3
1722516550000|2024-08-01 12:49:10|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1722516570000|2024-08-01 12:49:30|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|5
1722516580000|2024-08-01 12:49:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1722516590000|2024-08-01 12:49:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1722516600000|2024-08-01 12:50:00|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|9
1722516610000|2024-08-01 12:50:10|55.82|55.52|55.83|55.53|55.84|55.54|55.81|55.51|6
1722516620000|2024-08-01 12:50:20|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|10
1722516630000|2024-08-01 12:50:30|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|15
1722516640000|2024-08-01 12:50:40|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|9
1722516650000|2024-08-01 12:50:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|6
1722516660000|2024-08-01 12:51:00|55.84|55.54|55.87|55.57|55.88|55.58|55.84|55.54|6
1722516670000|2024-08-01 12:51:10|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|8
1722516680000|2024-08-01 12:51:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722516690000|2024-08-01 12:51:30|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722516700000|2024-08-01 12:51:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1722516710000|2024-08-01 12:51:50|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|7
1722516720000|2024-08-01 12:52:00|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|9
1722516730000|2024-08-01 12:52:10|55.88|55.58|55.98|55.68|55.98|55.68|55.88|55.58|9
1722516740000|2024-08-01 12:52:20|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|10
1722516750000|2024-08-01 12:52:30|56|55.7|56|55.7|56|55.7|55.99|55.69|5
1722516760000|2024-08-01 12:52:40|55.99|55.69|56|55.7|56|55.7|55.99|55.69|4
1722516770000|2024-08-01 12:52:50|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1722516780000|2024-08-01 12:53:00|55.99|55.69|56|55.7|56.01|55.71|55.99|55.69|8
1722516790000|2024-08-01 12:53:10|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722516800000|2024-08-01 12:53:20|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|7
1722516810000|2024-08-01 12:53:30|56|55.7|56|55.7|56.01|55.71|55.99|55.69|9
1722516820000|2024-08-01 12:53:40|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|5
1722516830000|2024-08-01 12:53:50|56|55.7|56.01|55.71|56.02|55.72|56|55.7|8
1722516840000|2024-08-01 12:54:00|56.02|55.72|56.02|55.72|56.02|55.72|56|55.7|13
1722516850000|2024-08-01 12:54:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1722516870000|2024-08-01 12:54:30|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1722516880000|2024-08-01 12:54:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|11
1722516890000|2024-08-01 12:54:50|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|4
1722516900000|2024-08-01 12:55:00|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|5
1722516910000|2024-08-01 12:55:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|8
1722516920000|2024-08-01 12:55:20|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1722516930000|2024-08-01 12:55:30|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|8
1722516940000|2024-08-01 12:55:40|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|16
1722516950000|2024-08-01 12:55:50|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|10
1722516960000|2024-08-01 12:56:00|56.03|55.73|56.07|55.77|56.07|55.77|56.02|55.72|9
1722516970000|2024-08-01 12:56:10|56.06|55.76|56.04|55.74|56.07|55.77|56.03|55.73|7
1722516980000|2024-08-01 12:56:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|11
1722516990000|2024-08-01 12:56:30|56.02|55.72|56.03|55.73|56.03|55.73|56.01|55.71|4
1722517020000|2024-08-01 12:57:00|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|13
1722517030000|2024-08-01 12:57:10|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|8
1722517040000|2024-08-01 12:57:20|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|5
1722517050000|2024-08-01 12:57:30|56.02|55.72|56.01|55.71|56.03|55.73|56|55.7|11
1722517060000|2024-08-01 12:57:40|56|55.7|56.01|55.71|56.02|55.72|56|55.7|6
1722517080000|2024-08-01 12:58:00|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1722517100000|2024-08-01 12:58:20|56|55.7|56.02|55.72|56.02|55.72|56|55.7|15
1722517110000|2024-08-01 12:58:30|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1722517120000|2024-08-01 12:58:40|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|9
1722517130000|2024-08-01 12:58:50|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|7
1722517150000|2024-08-01 12:59:10|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|10
1722517160000|2024-08-01 12:59:20|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|5
1722517190000|2024-08-01 12:59:50|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1722517200000|2024-08-01 13:00:00|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1722517210000|2024-08-01 13:00:10|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|6
1722517220000|2024-08-01 13:00:20|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|7
1722517230000|2024-08-01 13:00:30|56.01|55.71|56.05|55.75|56.05|55.75|56.01|55.71|12
1722517240000|2024-08-01 13:00:40|56.06|55.76|56.07|55.77|56.08|55.78|56.05|55.75|7
1722517250000|2024-08-01 13:00:50|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|8
1722517260000|2024-08-01 13:01:00|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|3
1722517270000|2024-08-01 13:01:10|56.11|55.81|56.05|55.75|56.11|55.81|56.05|55.75|9
1722517280000|2024-08-01 13:01:20|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|3
1722517290000|2024-08-01 13:01:30|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1722517300000|2024-08-01 13:01:40|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|5
1722517310000|2024-08-01 13:01:50|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|6
1722517320000|2024-08-01 13:02:00|56.05|55.75|56.05|55.75|56.06|55.76|56.05|55.75|3
1722517330000|2024-08-01 13:02:10|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|11
1722517340000|2024-08-01 13:02:20|56.01|55.71|55.98|55.68|56.02|55.72|55.98|55.68|11
1722517350000|2024-08-01 13:02:30|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|11
1722517360000|2024-08-01 13:02:40|56|55.7|56|55.7|56.01|55.71|55.99|55.69|9
1722517370000|2024-08-01 13:02:50|56.01|55.71|56.06|55.76|56.06|55.76|56|55.7|9
1722517380000|2024-08-01 13:03:00|56.05|55.75|56.02|55.72|56.09|55.79|56.02|55.72|11
1722517390000|2024-08-01 13:03:10|56.03|55.73|56.06|55.76|56.06|55.76|56.02|55.72|12
1722517400000|2024-08-01 13:03:20|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|7
1722517410000|2024-08-01 13:03:30|56.06|55.76|56.06|55.76|56.06|55.76|56.05|55.75|9
1722517420000|2024-08-01 13:03:40|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|6
1722517430000|2024-08-01 13:03:50|56.05|55.75|56.02|55.72|56.06|55.76|56.01|55.71|5
1722517440000|2024-08-01 13:04:00|56.01|55.71|56|55.7|56.02|55.72|55.99|55.69|14
1722517450000|2024-08-01 13:04:10|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1722517460000|2024-08-01 13:04:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|4
1722517470000|2024-08-01 13:04:30|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|3
1722517490000|2024-08-01 13:04:50|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|4
1722517500000|2024-08-01 13:05:00|55.96|55.66|55.97|55.67|55.99|55.69|55.95|55.65|14
1722517510000|2024-08-01 13:05:10|55.96|55.66|55.98|55.68|55.98|55.68|55.95|55.65|5
1722517520000|2024-08-01 13:05:20|55.99|55.69|55.98|55.68|56|55.7|55.97|55.67|6
1722517530000|2024-08-01 13:05:30|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|18
1722517540000|2024-08-01 13:05:40|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|11
1722517550000|2024-08-01 13:05:50|55.98|55.68|55.99|55.69|56|55.7|55.97|55.67|16
1722517560000|2024-08-01 13:06:00|56|55.7|55.99|55.69|56|55.7|55.98|55.68|12
1722517570000|2024-08-01 13:06:10|55.98|55.68|55.97|55.67|56|55.7|55.97|55.67|18
1722517580000|2024-08-01 13:06:20|55.99|55.69|55.96|55.66|55.99|55.69|55.96|55.66|17
1722517590000|2024-08-01 13:06:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|8
1722517600000|2024-08-01 13:06:40|55.97|55.67|55.97|55.67|55.99|55.69|55.96|55.66|10
1722517610000|2024-08-01 13:06:50|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|10
1722517620000|2024-08-01 13:07:00|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|15
1722517630000|2024-08-01 13:07:10|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1722517640000|2024-08-01 13:07:20|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|4
1722517650000|2024-08-01 13:07:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1722517660000|2024-08-01 13:07:40|55.95|55.65|55.89|55.59|55.95|55.65|55.88|55.58|12
1722517670000|2024-08-01 13:07:50|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1722517680000|2024-08-01 13:08:00|55.87|55.57|55.87|55.57|55.89|55.59|55.87|55.57|11
1722517690000|2024-08-01 13:08:10|55.88|55.58|55.86|55.56|55.88|55.58|55.85|55.55|14
1722517700000|2024-08-01 13:08:20|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|6
1722517710000|2024-08-01 13:08:30|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722517720000|2024-08-01 13:08:40|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|4
1722517730000|2024-08-01 13:08:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1722517740000|2024-08-01 13:09:00|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|5
1722517750000|2024-08-01 13:09:10|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|6
1722517760000|2024-08-01 13:09:20|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|11
1722517770000|2024-08-01 13:09:30|55.85|55.55|55.86|55.56|55.87|55.57|55.85|55.55|10
1722517790000|2024-08-01 13:09:50|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1722517800000|2024-08-01 13:10:00|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|10
1722517810000|2024-08-01 13:10:10|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|10
1722517820000|2024-08-01 13:10:20|55.86|55.56|55.87|55.57|55.88|55.58|55.86|55.56|7
1722517830000|2024-08-01 13:10:30|55.86|55.56|55.84|55.54|55.88|55.58|55.84|55.54|11
1722517840000|2024-08-01 13:10:40|55.83|55.53|55.81|55.51|55.84|55.54|55.81|55.51|16
1722517850000|2024-08-01 13:10:50|55.82|55.52|55.8|55.5|55.82|55.52|55.79|55.49|7
1722517860000|2024-08-01 13:11:00|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|11
1722517870000|2024-08-01 13:11:10|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|8
1722517880000|2024-08-01 13:11:20|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|9
1722517890000|2024-08-01 13:11:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|13
1722517900000|2024-08-01 13:11:40|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|9
1722517910000|2024-08-01 13:11:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|12
1722517920000|2024-08-01 13:12:00|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|6
1722517930000|2024-08-01 13:12:10|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|13
1722517940000|2024-08-01 13:12:20|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|9
1722517950000|2024-08-01 13:12:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722517960000|2024-08-01 13:12:40|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|9
1722517970000|2024-08-01 13:12:50|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|12
1722517980000|2024-08-01 13:13:00|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|13
1722517990000|2024-08-01 13:13:10|55.81|55.51|55.85|55.55|55.86|55.56|55.81|55.51|6
1722518000000|2024-08-01 13:13:20|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|16
1722518010000|2024-08-01 13:13:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|6
1722518020000|2024-08-01 13:13:40|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|7
1722518030000|2024-08-01 13:13:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|4
1722518040000|2024-08-01 13:14:00|55.82|55.52|55.85|55.55|55.85|55.55|55.81|55.51|5
1722518050000|2024-08-01 13:14:10|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|4
1722518060000|2024-08-01 13:14:20|55.86|55.56|55.86|55.56|55.86|55.56|55.84|55.54|4
1722518070000|2024-08-01 13:14:30|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1722518080000|2024-08-01 13:14:40|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|9
1722518090000|2024-08-01 13:14:50|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|12
1722518100000|2024-08-01 13:15:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|10
1722518110000|2024-08-01 13:15:10|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|4
1722518120000|2024-08-01 13:15:20|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|7
1722518130000|2024-08-01 13:15:30|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|3
1722518140000|2024-08-01 13:15:40|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|10
1722518150000|2024-08-01 13:15:50|55.84|55.54|55.82|55.52|55.84|55.54|55.81|55.51|13
1722518160000|2024-08-01 13:16:00|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|13
1722518170000|2024-08-01 13:16:10|55.83|55.53|55.82|55.52|55.85|55.55|55.81|55.51|17
1722518180000|2024-08-01 13:16:20|55.81|55.51|55.79|55.49|55.83|55.53|55.79|55.49|12
1722518190000|2024-08-01 13:16:30|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|10
1722518200000|2024-08-01 13:16:40|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|10
1722518210000|2024-08-01 13:16:50|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|4
1722518220000|2024-08-01 13:17:00|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|9
1722518230000|2024-08-01 13:17:10|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|9
1722518250000|2024-08-01 13:17:30|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|6
1722518260000|2024-08-01 13:17:40|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|7
1722518270000|2024-08-01 13:17:50|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1722518280000|2024-08-01 13:18:00|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1722518290000|2024-08-01 13:18:10|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|7
1722518300000|2024-08-01 13:18:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1722518310000|2024-08-01 13:18:30|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722518320000|2024-08-01 13:18:40|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|5
1722518330000|2024-08-01 13:18:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1722518340000|2024-08-01 13:19:00|55.74|55.44|55.78|55.48|55.78|55.48|55.72|55.42|10
1722518350000|2024-08-01 13:19:10|55.77|55.47|55.72|55.42|55.78|55.48|55.72|55.42|5
1722518360000|2024-08-01 13:19:20|55.73|55.43|55.73|55.43|55.75|55.45|55.72|55.42|12
1722518370000|2024-08-01 13:19:30|55.74|55.44|55.73|55.43|55.77|55.47|55.73|55.43|12
1722518380000|2024-08-01 13:19:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|18
1722518390000|2024-08-01 13:19:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1722518400000|2024-08-01 13:20:00|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|4
1722518410000|2024-08-01 13:20:10|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|4
1722518420000|2024-08-01 13:20:20|55.76|55.46|55.72|55.42|55.76|55.46|55.7|55.4|21
1722518430000|2024-08-01 13:20:30|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|16
1722518440000|2024-08-01 13:20:40|55.71|55.41|55.75|55.45|55.75|55.45|55.68|55.38|13
1722518450000|2024-08-01 13:20:50|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|8
1722518460000|2024-08-01 13:21:00|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|9
1722518470000|2024-08-01 13:21:10|55.77|55.47|55.75|55.45|55.77|55.47|55.74|55.44|6
1722518480000|2024-08-01 13:21:20|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1722518490000|2024-08-01 13:21:30|55.74|55.44|55.76|55.46|55.76|55.46|55.73|55.43|15
1722518500000|2024-08-01 13:21:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1722518510000|2024-08-01 13:21:50|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|9
1722518530000|2024-08-01 13:22:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1722518540000|2024-08-01 13:22:20|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722518550000|2024-08-01 13:22:30|55.75|55.45|55.72|55.42|55.75|55.45|55.71|55.41|10
1722518560000|2024-08-01 13:22:40|55.73|55.43|55.77|55.47|55.77|55.47|55.71|55.41|10
1722518570000|2024-08-01 13:22:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1722518580000|2024-08-01 13:23:00|55.79|55.49|55.78|55.48|55.79|55.49|55.77|55.47|8
1722518590000|2024-08-01 13:23:10|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722518600000|2024-08-01 13:23:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|3
1722518610000|2024-08-01 13:23:30|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|8
1722518620000|2024-08-01 13:23:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|13
1722518630000|2024-08-01 13:23:50|55.72|55.42|55.76|55.46|55.76|55.46|55.72|55.42|9
1722518640000|2024-08-01 13:24:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1722518660000|2024-08-01 13:24:20|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722518670000|2024-08-01 13:24:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|16
1722518680000|2024-08-01 13:24:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|10
1722518690000|2024-08-01 13:24:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|11
1722518700000|2024-08-01 13:25:00|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1722518710000|2024-08-01 13:25:10|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|10
1722518720000|2024-08-01 13:25:20|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|7
1722518730000|2024-08-01 13:25:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|7
1722518740000|2024-08-01 13:25:40|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|5
1722518750000|2024-08-01 13:25:50|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|6
1722518760000|2024-08-01 13:26:00|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|6
1722518770000|2024-08-01 13:26:10|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1722518780000|2024-08-01 13:26:20|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|7
1722518790000|2024-08-01 13:26:30|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1722518800000|2024-08-01 13:26:40|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1722518810000|2024-08-01 13:26:50|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|5
1722518820000|2024-08-01 13:27:00|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1722518830000|2024-08-01 13:27:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1722518840000|2024-08-01 13:27:20|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1722518850000|2024-08-01 13:27:30|55.81|55.51|55.85|55.55|55.85|55.55|55.8|55.5|16
1722518860000|2024-08-01 13:27:40|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1722518870000|2024-08-01 13:27:50|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|7
1722518880000|2024-08-01 13:28:00|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|9
1722518890000|2024-08-01 13:28:10|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|4
1722518900000|2024-08-01 13:28:20|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|8
1722518910000|2024-08-01 13:28:30|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1722518920000|2024-08-01 13:28:40|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|5
1722518930000|2024-08-01 13:28:50|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|7
1722518940000|2024-08-01 13:29:00|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|8
1722518950000|2024-08-01 13:29:10|55.82|55.52|55.82|55.52|55.84|55.54|55.82|55.52|9
1722518960000|2024-08-01 13:29:20|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|12
1722518970000|2024-08-01 13:29:30|55.8|55.5|55.78|55.48|55.8|55.5|55.72|55.42|14
1722518980000|2024-08-01 13:29:40|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|13
1722518990000|2024-08-01 13:29:50|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|5
1722519000000|2024-08-01 13:30:00|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1722519010000|2024-08-01 13:30:10|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|10
1722519020000|2024-08-01 13:30:20|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722519030000|2024-08-01 13:30:30|55.8|55.5|55.77|55.47|55.8|55.5|55.77|55.47|10
1722519040000|2024-08-01 13:30:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1722519050000|2024-08-01 13:30:50|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|10
1722519060000|2024-08-01 13:31:00|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|8
1722519070000|2024-08-01 13:31:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1722519080000|2024-08-01 13:31:20|55.75|55.45|55.78|55.48|55.78|55.48|55.75|55.45|8
1722519090000|2024-08-01 13:31:30|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|9
1722519110000|2024-08-01 13:31:50|55.81|55.51|55.85|55.55|55.87|55.57|55.8|55.5|10
1722519120000|2024-08-01 13:32:00|55.87|55.57|55.82|55.52|55.88|55.58|55.81|55.51|15
1722519130000|2024-08-01 13:32:10|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|18
1722519140000|2024-08-01 13:32:20|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|4
1722519150000|2024-08-01 13:32:30|55.81|55.51|55.82|55.52|55.84|55.54|55.81|55.51|10
1722519160000|2024-08-01 13:32:40|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|6
1722519170000|2024-08-01 13:32:50|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|10
1722519180000|2024-08-01 13:33:00|55.8|55.5|55.82|55.52|55.82|55.52|55.79|55.49|6
1722519190000|2024-08-01 13:33:10|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|14
1722519200000|2024-08-01 13:33:20|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|14
1722519210000|2024-08-01 13:33:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722519220000|2024-08-01 13:33:40|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|13
1722519230000|2024-08-01 13:33:50|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1722519240000|2024-08-01 13:34:00|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|11
1722519250000|2024-08-01 13:34:10|55.8|55.5|55.79|55.49|55.81|55.51|55.78|55.48|8
1722519260000|2024-08-01 13:34:20|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1722519270000|2024-08-01 13:34:30|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|12
1722519280000|2024-08-01 13:34:40|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|4
1722519290000|2024-08-01 13:34:50|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1722519300000|2024-08-01 13:35:00|55.76|55.46|55.72|55.42|55.76|55.46|55.71|55.41|5
1722519310000|2024-08-01 13:35:10|55.71|55.41|55.71|55.41|55.73|55.43|55.69|55.39|12
1722519320000|2024-08-01 13:35:20|55.7|55.4|55.68|55.38|55.71|55.41|55.67|55.37|19
1722519330000|2024-08-01 13:35:30|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|15
1722519340000|2024-08-01 13:35:40|55.63|55.33|55.68|55.38|55.68|55.38|55.6|55.3|16
1722519350000|2024-08-01 13:35:50|55.67|55.37|55.68|55.38|55.7|55.4|55.67|55.37|12
1722519360000|2024-08-01 13:36:00|55.67|55.37|55.68|55.38|55.71|55.41|55.66|55.36|18
1722519370000|2024-08-01 13:36:10|55.7|55.4|55.65|55.35|55.7|55.4|55.65|55.35|19
1722519380000|2024-08-01 13:36:20|55.66|55.36|55.63|55.33|55.66|55.36|55.63|55.33|14
1722519390000|2024-08-01 13:36:30|55.61|55.31|55.67|55.37|55.67|55.37|55.61|55.31|10
1722519400000|2024-08-01 13:36:40|55.66|55.36|55.6|55.3|55.66|55.36|55.6|55.3|19
1722519410000|2024-08-01 13:36:50|55.61|55.31|55.66|55.36|55.67|55.37|55.61|55.31|16
1722519420000|2024-08-01 13:37:00|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|16
1722519430000|2024-08-01 13:37:10|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|8
1722519440000|2024-08-01 13:37:20|55.69|55.39|55.67|55.37|55.69|55.39|55.66|55.36|10
1722519450000|2024-08-01 13:37:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|7
1722519460000|2024-08-01 13:37:40|55.67|55.37|55.68|55.38|55.68|55.38|55.62|55.32|16
1722519470000|2024-08-01 13:37:50|55.67|55.37|55.61|55.31|55.67|55.37|55.61|55.31|20
1722519480000|2024-08-01 13:38:00|55.6|55.3|55.67|55.37|55.68|55.38|55.6|55.3|13
1722519490000|2024-08-01 13:38:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|2
1722519500000|2024-08-01 13:38:20|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|9
1722519510000|2024-08-01 13:38:30|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|5
1722519520000|2024-08-01 13:38:40|55.71|55.41|55.7|55.4|55.72|55.42|55.69|55.39|8
1722519530000|2024-08-01 13:38:50|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|10
1722519540000|2024-08-01 13:39:00|55.69|55.39|55.71|55.41|55.71|55.41|55.68|55.38|14
1722519550000|2024-08-01 13:39:10|55.72|55.42|55.75|55.45|55.77|55.47|55.72|55.42|8
1722519560000|2024-08-01 13:39:20|55.76|55.46|55.75|55.45|55.76|55.46|55.71|55.41|14
1722519570000|2024-08-01 13:39:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|11
1722519580000|2024-08-01 13:39:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1722519590000|2024-08-01 13:39:50|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|14
1722519600000|2024-08-01 13:40:00|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1722519610000|2024-08-01 13:40:10|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|7
1722519620000|2024-08-01 13:40:20|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|7
1722519630000|2024-08-01 13:40:30|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|7
1722519640000|2024-08-01 13:40:40|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1722519650000|2024-08-01 13:40:50|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|9
1722519660000|2024-08-01 13:41:00|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|18
1722519670000|2024-08-01 13:41:10|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|12
1722519680000|2024-08-01 13:41:20|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|4
1722519690000|2024-08-01 13:41:30|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1722519700000|2024-08-01 13:41:40|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|13
1722519710000|2024-08-01 13:41:50|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|16
1722519720000|2024-08-01 13:42:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|8
1722519730000|2024-08-01 13:42:10|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|7
1722519740000|2024-08-01 13:42:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1722519750000|2024-08-01 13:42:30|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|5
1722519760000|2024-08-01 13:42:40|55.77|55.47|55.77|55.47|55.79|55.49|55.77|55.47|9
1722519770000|2024-08-01 13:42:50|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1722519780000|2024-08-01 13:43:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1722519790000|2024-08-01 13:43:10|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|7
1722519800000|2024-08-01 13:43:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1722519810000|2024-08-01 13:43:30|55.81|55.51|55.82|55.52|55.83|55.53|55.81|55.51|8
1722519820000|2024-08-01 13:43:40|55.84|55.54|55.87|55.57|55.88|55.58|55.84|55.54|9
1722519830000|2024-08-01 13:43:50|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|9
1722519840000|2024-08-01 13:44:00|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|10
1722519850000|2024-08-01 13:44:10|55.93|55.63|55.93|55.63|55.93|55.63|55.92|55.62|3
1722519860000|2024-08-01 13:44:20|55.94|55.64|55.93|55.63|55.94|55.64|55.91|55.61|10
1722519870000|2024-08-01 13:44:30|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|12
1722519880000|2024-08-01 13:44:40|55.97|55.67|55.92|55.62|55.97|55.67|55.92|55.62|15
1722519890000|2024-08-01 13:44:50|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|10
1722519900000|2024-08-01 13:45:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|4
1722519910000|2024-08-01 13:45:10|55.95|55.65|55.93|55.63|55.95|55.65|55.92|55.62|16
1722519920000|2024-08-01 13:45:20|55.92|55.62|55.92|55.62|55.94|55.64|55.91|55.61|11
1722519930000|2024-08-01 13:45:30|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|8
1722519940000|2024-08-01 13:45:40|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1722519950000|2024-08-01 13:45:50|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1722519960000|2024-08-01 13:46:00|55.91|55.61|55.88|55.58|55.92|55.62|55.88|55.58|6
1722519970000|2024-08-01 13:46:10|55.87|55.57|55.89|55.59|55.9|55.6|55.87|55.57|7
1722519980000|2024-08-01 13:46:20|55.88|55.58|55.83|55.53|55.89|55.59|55.83|55.53|5
1722519990000|2024-08-01 13:46:30|55.82|55.52|55.82|55.52|55.86|55.56|55.81|55.51|13
1722520000000|2024-08-01 13:46:40|55.83|55.53|55.8|55.5|55.83|55.53|55.8|55.5|8
1722520010000|2024-08-01 13:46:50|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|9
1722520020000|2024-08-01 13:47:00|55.81|55.51|55.87|55.57|55.87|55.57|55.8|55.5|10
1722520030000|2024-08-01 13:47:10|55.86|55.56|55.84|55.54|55.87|55.57|55.81|55.51|9
1722520040000|2024-08-01 13:47:20|55.85|55.55|55.85|55.55|55.85|55.55|55.82|55.52|10
1722520050000|2024-08-01 13:47:30|55.86|55.56|55.86|55.56|55.86|55.56|55.81|55.51|14
1722520060000|2024-08-01 13:47:40|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|6
1722520070000|2024-08-01 13:47:50|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1722520080000|2024-08-01 13:48:00|55.88|55.58|55.91|55.61|55.91|55.61|55.87|55.57|10
1722520090000|2024-08-01 13:48:10|55.9|55.6|55.89|55.59|55.92|55.62|55.89|55.59|18
1722520100000|2024-08-01 13:48:20|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|8
1722520110000|2024-08-01 13:48:30|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|8
1722520120000|2024-08-01 13:48:40|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|4
1722520130000|2024-08-01 13:48:50|55.93|55.63|55.94|55.64|55.95|55.65|55.92|55.62|11
1722520140000|2024-08-01 13:49:00|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|11
1722520150000|2024-08-01 13:49:10|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|7
1722520160000|2024-08-01 13:49:20|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|8
1722520170000|2024-08-01 13:49:30|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|12
1722520180000|2024-08-01 13:49:40|55.99|55.69|56|55.7|56.01|55.71|55.98|55.68|18
1722520190000|2024-08-01 13:49:50|56.01|55.71|56.02|55.72|56.04|55.74|56|55.7|14
1722520200000|2024-08-01 13:50:00|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|8
1722520210000|2024-08-01 13:50:10|56|55.7|56|55.7|56.01|55.71|55.99|55.69|17
1722520220000|2024-08-01 13:50:20|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|11
1722520230000|2024-08-01 13:50:30|55.98|55.68|55.94|55.64|55.99|55.69|55.93|55.63|12
1722520240000|2024-08-01 13:50:40|55.96|55.66|55.92|55.62|55.96|55.66|55.92|55.62|15
1722520250000|2024-08-01 13:50:50|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|7
1722520260000|2024-08-01 13:51:00|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|8
1722520270000|2024-08-01 13:51:10|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|9
1722520280000|2024-08-01 13:51:20|55.93|55.63|55.88|55.58|55.93|55.63|55.88|55.58|14
1722520290000|2024-08-01 13:51:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|9
1722520300000|2024-08-01 13:51:40|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|9
1722520310000|2024-08-01 13:51:50|55.87|55.57|55.83|55.53|55.88|55.58|55.82|55.52|13
1722520320000|2024-08-01 13:52:00|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|13
1722520330000|2024-08-01 13:52:10|55.79|55.49|55.73|55.43|55.8|55.5|55.73|55.43|15
1722520340000|2024-08-01 13:52:20|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|9
1722520350000|2024-08-01 13:52:30|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|7
1722520360000|2024-08-01 13:52:40|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|4
1722520370000|2024-08-01 13:52:50|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|13
1722520380000|2024-08-01 13:53:00|55.76|55.46|55.86|55.56|55.86|55.56|55.76|55.46|15
1722520390000|2024-08-01 13:53:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|13
1722520400000|2024-08-01 13:53:20|55.86|55.56|55.84|55.54|55.88|55.58|55.84|55.54|12
1722520410000|2024-08-01 13:53:30|55.82|55.52|55.85|55.55|55.85|55.55|55.82|55.52|15
1722520420000|2024-08-01 13:53:40|55.86|55.56|55.86|55.56|55.87|55.57|55.83|55.53|13
1722520430000|2024-08-01 13:53:50|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|15
1722520440000|2024-08-01 13:54:00|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1722520450000|2024-08-01 13:54:10|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|8
1722520460000|2024-08-01 13:54:20|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1722520470000|2024-08-01 13:54:30|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|9
1722520480000|2024-08-01 13:54:40|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|9
1722520490000|2024-08-01 13:54:50|55.88|55.58|55.86|55.56|55.89|55.59|55.86|55.56|13
1722520500000|2024-08-01 13:55:00|55.87|55.57|55.87|55.57|55.88|55.58|55.85|55.55|13
1722520510000|2024-08-01 13:55:10|55.86|55.56|55.86|55.56|55.86|55.56|55.83|55.53|9
1722520520000|2024-08-01 13:55:20|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|5
1722520530000|2024-08-01 13:55:30|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|8
1722520540000|2024-08-01 13:55:40|55.86|55.56|55.86|55.56|55.87|55.57|55.84|55.54|10
1722520550000|2024-08-01 13:55:50|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|9
1722520560000|2024-08-01 13:56:00|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|7
1722520570000|2024-08-01 13:56:10|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|11
1722520580000|2024-08-01 13:56:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|9
1722520590000|2024-08-01 13:56:30|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|7
1722520600000|2024-08-01 13:56:40|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|7
1722520610000|2024-08-01 13:56:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1722520620000|2024-08-01 13:57:00|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|9
1722520630000|2024-08-01 13:57:10|55.82|55.52|55.84|55.54|55.85|55.55|55.82|55.52|7
1722520640000|2024-08-01 13:57:20|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1722520650000|2024-08-01 13:57:30|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|4
1722520660000|2024-08-01 13:57:40|55.84|55.54|55.86|55.56|55.87|55.57|55.82|55.52|18
1722520670000|2024-08-01 13:57:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1722520680000|2024-08-01 13:58:00|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|7
1722520690000|2024-08-01 13:58:10|55.87|55.57|55.86|55.56|55.87|55.57|55.85|55.55|8
1722520700000|2024-08-01 13:58:20|55.85|55.55|55.82|55.52|55.86|55.56|55.82|55.52|14
1722520710000|2024-08-01 13:58:30|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|8
1722520720000|2024-08-01 13:58:40|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|10
1722520730000|2024-08-01 13:58:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|6
1722520740000|2024-08-01 13:59:00|55.82|55.52|55.78|55.48|55.82|55.52|55.78|55.48|22
1722520750000|2024-08-01 13:59:10|55.8|55.5|55.77|55.47|55.8|55.5|55.76|55.46|10
1722520760000|2024-08-01 13:59:20|55.78|55.48|55.77|55.47|55.78|55.48|55.75|55.45|9
1722520770000|2024-08-01 13:59:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1722520780000|2024-08-01 13:59:40|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|6
1722520790000|2024-08-01 13:59:50|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|10
1722520800000|2024-08-01 14:00:00|55.77|55.47|55.72|55.42|55.78|55.48|55.72|55.42|12
1722520810000|2024-08-01 14:00:10|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|8
1722520820000|2024-08-01 14:00:20|55.71|55.41|55.75|55.45|55.75|55.45|55.68|55.38|16
1722520830000|2024-08-01 14:00:30|55.76|55.46|55.69|55.39|55.76|55.46|55.69|55.39|14
1722520840000|2024-08-01 14:00:40|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|13
1722520850000|2024-08-01 14:00:50|55.68|55.38|55.71|55.41|55.72|55.42|55.68|55.38|17
1722520860000|2024-08-01 14:01:00|55.7|55.4|55.71|55.41|55.72|55.42|55.69|55.39|13
1722520870000|2024-08-01 14:01:10|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|14
1722520880000|2024-08-01 14:01:20|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|20
1722520890000|2024-08-01 14:01:30|55.69|55.39|55.76|55.46|55.76|55.46|55.69|55.39|15
1722520900000|2024-08-01 14:01:40|55.75|55.45|55.77|55.47|55.77|55.47|55.73|55.43|13
1722520910000|2024-08-01 14:01:50|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|11
1722520920000|2024-08-01 14:02:00|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|17
1722520930000|2024-08-01 14:02:10|55.75|55.45|55.74|55.44|55.76|55.46|55.72|55.42|13
1722520940000|2024-08-01 14:02:20|55.71|55.41|55.79|55.49|55.79|55.49|55.71|55.41|13
1722520950000|2024-08-01 14:02:30|55.8|55.5|55.79|55.49|55.8|55.5|55.77|55.47|16
1722520960000|2024-08-01 14:02:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|7
1722520970000|2024-08-01 14:02:50|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|8
1722520980000|2024-08-01 14:03:00|55.83|55.53|55.84|55.54|55.88|55.58|55.83|55.53|18
1722520990000|2024-08-01 14:03:10|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|7
1722521000000|2024-08-01 14:03:20|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|5
1722521010000|2024-08-01 14:03:30|55.81|55.51|55.76|55.46|55.81|55.51|55.76|55.46|8
1722521020000|2024-08-01 14:03:40|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|7
1722521030000|2024-08-01 14:03:50|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|7
1722521040000|2024-08-01 14:04:00|55.72|55.42|55.69|55.39|55.73|55.43|55.69|55.39|15
1722521050000|2024-08-01 14:04:10|55.68|55.38|55.69|55.39|55.7|55.4|55.67|55.37|15
1722521060000|2024-08-01 14:04:20|55.68|55.38|55.71|55.41|55.71|55.41|55.68|55.38|10
1722521070000|2024-08-01 14:04:30|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|14
1722521090000|2024-08-01 14:04:50|55.67|55.37|55.67|55.37|55.69|55.39|55.66|55.36|7
1722521100000|2024-08-01 14:05:00|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|15
1722521110000|2024-08-01 14:05:10|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|15
1722521120000|2024-08-01 14:05:20|55.69|55.39|55.63|55.33|55.69|55.39|55.63|55.33|13
1722521130000|2024-08-01 14:05:30|55.62|55.32|55.6|55.3|55.63|55.33|55.6|55.3|4
1722521140000|2024-08-01 14:05:40|55.61|55.31|55.61|55.31|55.63|55.33|55.59|55.29|17
1722521150000|2024-08-01 14:05:50|55.62|55.32|55.61|55.31|55.62|55.32|55.59|55.29|13
1722521160000|2024-08-01 14:06:00|55.59|55.29|55.57|55.27|55.61|55.31|55.57|55.27|16
1722521170000|2024-08-01 14:06:10|55.58|55.28|55.57|55.27|55.59|55.29|55.57|55.27|9
1722521180000|2024-08-01 14:06:20|55.55|55.25|55.59|55.29|55.59|55.29|55.51|55.21|21
1722521190000|2024-08-01 14:06:30|55.6|55.3|55.58|55.28|55.6|55.3|55.57|55.27|13
1722521200000|2024-08-01 14:06:40|55.57|55.27|55.55|55.25|55.57|55.27|55.52|55.22|11
1722521210000|2024-08-01 14:06:50|55.54|55.24|55.52|55.22|55.56|55.26|55.52|55.22|13
1722521220000|2024-08-01 14:07:00|55.51|55.21|55.56|55.26|55.57|55.27|55.51|55.21|14
1722521230000|2024-08-01 14:07:10|55.57|55.27|55.57|55.27|55.57|55.27|55.55|55.25|9
1722521240000|2024-08-01 14:07:20|55.58|55.28|55.55|55.25|55.58|55.28|55.55|55.25|8
1722521250000|2024-08-01 14:07:30|55.56|55.26|55.58|55.28|55.58|55.28|55.56|55.26|9
1722521260000|2024-08-01 14:07:40|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|6
1722521270000|2024-08-01 14:07:50|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|6
1722521280000|2024-08-01 14:08:00|55.62|55.32|55.66|55.36|55.67|55.37|55.61|55.31|14
1722521290000|2024-08-01 14:08:10|55.67|55.37|55.64|55.34|55.67|55.37|55.63|55.33|10
1722521300000|2024-08-01 14:08:20|55.65|55.35|55.66|55.36|55.66|55.36|55.63|55.33|8
1722521310000|2024-08-01 14:08:30|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|11
1722521320000|2024-08-01 14:08:40|55.66|55.36|55.64|55.34|55.67|55.37|55.64|55.34|5
1722521330000|2024-08-01 14:08:50|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|7
1722521340000|2024-08-01 14:09:00|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1722521350000|2024-08-01 14:09:10|55.62|55.32|55.6|55.3|55.62|55.32|55.59|55.29|7
1722521360000|2024-08-01 14:09:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|10
1722521370000|2024-08-01 14:09:30|55.57|55.27|55.58|55.28|55.59|55.29|55.57|55.27|8
1722521380000|2024-08-01 14:09:40|55.57|55.27|55.57|55.27|55.59|55.29|55.57|55.27|11
1722521390000|2024-08-01 14:09:50|55.58|55.28|55.59|55.29|55.59|55.29|55.57|55.27|11
1722521400000|2024-08-01 14:10:00|55.58|55.28|55.62|55.32|55.63|55.33|55.57|55.27|14
1722521410000|2024-08-01 14:10:10|55.61|55.31|55.61|55.31|55.61|55.31|55.59|55.29|18
1722521420000|2024-08-01 14:10:20|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|15
1722521430000|2024-08-01 14:10:30|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|6
1722521440000|2024-08-01 14:10:40|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|6
1722521460000|2024-08-01 14:11:00|55.59|55.29|55.59|55.29|55.6|55.3|55.58|55.28|13
1722521470000|2024-08-01 14:11:10|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|14
1722521480000|2024-08-01 14:11:20|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|7
1722521490000|2024-08-01 14:11:30|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|3
1722521500000|2024-08-01 14:11:40|55.61|55.31|55.66|55.36|55.67|55.37|55.6|55.3|17
1722521510000|2024-08-01 14:11:50|55.65|55.35|55.61|55.31|55.65|55.35|55.6|55.3|11
1722521520000|2024-08-01 14:12:00|55.6|55.3|55.62|55.32|55.62|55.32|55.59|55.29|11
1722521530000|2024-08-01 14:12:10|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|6
1722521540000|2024-08-01 14:12:20|55.63|55.33|55.64|55.34|55.64|55.34|55.62|55.32|10
1722521550000|2024-08-01 14:12:30|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|13
1722521560000|2024-08-01 14:12:40|55.61|55.31|55.59|55.29|55.62|55.32|55.59|55.29|14
1722521570000|2024-08-01 14:12:50|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1722521580000|2024-08-01 14:13:00|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|7
1722521590000|2024-08-01 14:13:10|55.54|55.24|55.57|55.27|55.57|55.27|55.52|55.22|17
1722521600000|2024-08-01 14:13:20|55.58|55.28|55.57|55.27|55.58|55.28|55.56|55.26|6
1722521610000|2024-08-01 14:13:30|55.58|55.28|55.61|55.31|55.61|55.31|55.58|55.28|10
1722521620000|2024-08-01 14:13:40|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|5
1722521630000|2024-08-01 14:13:50|55.6|55.3|55.61|55.31|55.63|55.33|55.6|55.3|15
1722521640000|2024-08-01 14:14:00|55.6|55.3|55.6|55.3|55.62|55.32|55.6|55.3|14
1722521650000|2024-08-01 14:14:10|55.59|55.29|55.59|55.29|55.61|55.31|55.58|55.28|13
1722521660000|2024-08-01 14:14:20|55.6|55.3|55.57|55.27|55.6|55.3|55.57|55.27|11
1722521670000|2024-08-01 14:14:30|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|7
1722521680000|2024-08-01 14:14:40|55.57|55.27|55.56|55.26|55.57|55.27|55.55|55.25|10
1722521690000|2024-08-01 14:14:50|55.55|55.25|55.52|55.22|55.55|55.25|55.51|55.21|16
1722521700000|2024-08-01 14:15:00|55.53|55.23|55.5|55.2|55.53|55.23|55.5|55.2|11
1722521710000|2024-08-01 14:15:10|55.49|55.19|55.49|55.19|55.5|55.2|55.47|55.17|16
1722521720000|2024-08-01 14:15:20|55.48|55.18|55.46|55.16|55.48|55.18|55.45|55.15|13
1722521730000|2024-08-01 14:15:30|55.47|55.17|55.5|55.2|55.5|55.2|55.46|55.16|16
1722521740000|2024-08-01 14:15:40|55.49|55.19|55.48|55.18|55.5|55.2|55.47|55.17|10
1722521750000|2024-08-01 14:15:50|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|19
1722521760000|2024-08-01 14:16:00|55.47|55.17|55.49|55.19|55.49|55.19|55.46|55.16|14
1722521770000|2024-08-01 14:16:10|55.5|55.2|55.5|55.2|55.51|55.21|55.49|55.19|11
1722521780000|2024-08-01 14:16:20|55.51|55.21|55.52|55.22|55.53|55.23|55.49|55.19|21
1722521790000|2024-08-01 14:16:30|55.51|55.21|55.47|55.17|55.52|55.22|55.46|55.16|15
1722521800000|2024-08-01 14:16:40|55.46|55.16|55.4|55.1|55.46|55.16|55.39|55.09|19
1722521810000|2024-08-01 14:16:50|55.41|55.11|55.41|55.11|55.42|55.12|55.39|55.09|15
1722521820000|2024-08-01 14:17:00|55.42|55.12|55.42|55.12|55.45|55.15|55.42|55.12|13
1722521830000|2024-08-01 14:17:10|55.43|55.13|55.44|55.14|55.45|55.15|55.42|55.12|12
1722521840000|2024-08-01 14:17:20|55.43|55.13|55.43|55.13|55.47|55.17|55.43|55.13|15
1722521850000|2024-08-01 14:17:30|55.44|55.14|55.48|55.18|55.48|55.18|55.44|55.14|9
1722521860000|2024-08-01 14:17:40|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|10
1722521870000|2024-08-01 14:17:50|55.45|55.15|55.46|55.16|55.48|55.18|55.45|55.15|12
1722521880000|2024-08-01 14:18:00|55.45|55.15|55.48|55.18|55.49|55.19|55.45|55.15|17
1722521890000|2024-08-01 14:18:10|55.47|55.17|55.45|55.15|55.48|55.18|55.44|55.14|13
1722521900000|2024-08-01 14:18:20|55.43|55.13|55.42|55.12|55.43|55.13|55.4|55.1|15
1722521910000|2024-08-01 14:18:30|55.4|55.1|55.46|55.16|55.46|55.16|55.39|55.09|18
1722521920000|2024-08-01 14:18:40|55.45|55.15|55.45|55.15|55.45|55.15|55.42|55.12|23
1722521930000|2024-08-01 14:18:50|55.44|55.14|55.44|55.14|55.45|55.15|55.43|55.13|10
1722521940000|2024-08-01 14:19:00|55.43|55.13|55.43|55.13|55.44|55.14|55.41|55.11|15
1722521950000|2024-08-01 14:19:10|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|14
1722521960000|2024-08-01 14:19:20|55.4|55.1|55.38|55.08|55.42|55.12|55.36|55.06|22
1722521970000|2024-08-01 14:19:30|55.39|55.09|55.4|55.1|55.4|55.1|55.38|55.08|10
1722521980000|2024-08-01 14:19:40|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|7
1722521990000|2024-08-01 14:19:50|55.4|55.1|55.41|55.11|55.41|55.11|55.39|55.09|8
1722522000000|2024-08-01 14:20:00|55.4|55.1|55.41|55.11|55.44|55.14|55.4|55.1|11
1722522010000|2024-08-01 14:20:10|55.42|55.12|55.43|55.13|55.43|55.13|55.4|55.1|12
1722522020000|2024-08-01 14:20:20|55.42|55.12|55.37|55.07|55.42|55.12|55.37|55.07|14
1722522030000|2024-08-01 14:20:30|55.36|55.06|55.41|55.11|55.41|55.11|55.34|55.04|12
1722522040000|2024-08-01 14:20:40|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|11
1722522050000|2024-08-01 14:20:50|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|6
1722522060000|2024-08-01 14:21:00|55.35|55.05|55.39|55.09|55.39|55.09|55.33|55.03|13
1722522070000|2024-08-01 14:21:10|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|12
1722522080000|2024-08-01 14:21:20|55.4|55.1|55.42|55.12|55.42|55.12|55.39|55.09|11
1722522090000|2024-08-01 14:21:30|55.41|55.11|55.41|55.11|55.42|55.12|55.39|55.09|9
1722522100000|2024-08-01 14:21:40|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|5
1722522110000|2024-08-01 14:21:50|55.41|55.11|55.45|55.15|55.47|55.17|55.41|55.11|5
1722522120000|2024-08-01 14:22:00|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1722522130000|2024-08-01 14:22:10|55.45|55.15|55.44|55.14|55.45|55.15|55.42|55.12|8
1722522140000|2024-08-01 14:22:20|55.45|55.15|55.48|55.18|55.48|55.18|55.44|55.14|8
1722522150000|2024-08-01 14:22:30|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1722522160000|2024-08-01 14:22:40|55.49|55.19|55.43|55.13|55.49|55.19|55.43|55.13|16
1722522170000|2024-08-01 14:22:50|55.44|55.14|55.42|55.12|55.44|55.14|55.41|55.11|9
1722522180000|2024-08-01 14:23:00|55.41|55.11|55.42|55.12|55.42|55.12|55.39|55.09|7
1722522190000|2024-08-01 14:23:10|55.41|55.11|55.38|55.08|55.42|55.12|55.38|55.08|10
1722522200000|2024-08-01 14:23:20|55.37|55.07|55.35|55.05|55.37|55.07|55.32|55.02|10
1722522210000|2024-08-01 14:23:30|55.36|55.06|55.41|55.11|55.41|55.11|55.33|55.03|14
1722522220000|2024-08-01 14:23:40|55.4|55.1|55.36|55.06|55.4|55.1|55.36|55.06|9
1722522230000|2024-08-01 14:23:50|55.38|55.08|55.4|55.1|55.41|55.11|55.37|55.07|9
1722522240000|2024-08-01 14:24:00|55.41|55.11|55.42|55.12|55.42|55.12|55.39|55.09|14
1722522250000|2024-08-01 14:24:10|55.41|55.11|55.43|55.13|55.43|55.13|55.4|55.1|7
1722522260000|2024-08-01 14:24:20|55.44|55.14|55.47|55.17|55.47|55.17|55.43|55.13|10
1722522270000|2024-08-01 14:24:30|55.46|55.16|55.49|55.19|55.49|55.19|55.46|55.16|17
1722522280000|2024-08-01 14:24:40|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|12
1722522290000|2024-08-01 14:24:50|55.5|55.2|55.48|55.18|55.51|55.21|55.47|55.17|11
1722522300000|2024-08-01 14:25:00|55.47|55.17|55.46|55.16|55.49|55.19|55.46|55.16|10
1722522310000|2024-08-01 14:25:10|55.45|55.15|55.42|55.12|55.45|55.15|55.41|55.11|12
1722522320000|2024-08-01 14:25:20|55.43|55.13|55.47|55.17|55.48|55.18|55.41|55.11|19
1722522330000|2024-08-01 14:25:30|55.48|55.18|55.47|55.17|55.49|55.19|55.46|55.16|12
1722522340000|2024-08-01 14:25:40|55.48|55.18|55.43|55.13|55.48|55.18|55.42|55.12|9
1722522350000|2024-08-01 14:25:50|55.42|55.12|55.41|55.11|55.43|55.13|55.4|55.1|18
1722522360000|2024-08-01 14:26:00|55.4|55.1|55.4|55.1|55.4|55.1|55.38|55.08|18
1722522370000|2024-08-01 14:26:10|55.39|55.09|55.33|55.03|55.39|55.09|55.33|55.03|15
1722522380000|2024-08-01 14:26:20|55.34|55.04|55.38|55.08|55.38|55.08|55.32|55.02|18
1722522390000|2024-08-01 14:26:30|55.37|55.07|55.37|55.07|55.38|55.08|55.32|55.02|19
1722522400000|2024-08-01 14:26:40|55.36|55.06|55.37|55.07|55.39|55.09|55.36|55.06|12
1722522410000|2024-08-01 14:26:50|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1722522420000|2024-08-01 14:27:00|55.4|55.1|55.39|55.09|55.4|55.1|55.38|55.08|6
1722522430000|2024-08-01 14:27:10|55.4|55.1|55.38|55.08|55.4|55.1|55.37|55.07|14
1722522440000|2024-08-01 14:27:20|55.37|55.07|55.4|55.1|55.4|55.1|55.37|55.07|11
1722522450000|2024-08-01 14:27:30|55.39|55.09|55.38|55.08|55.4|55.1|55.37|55.07|15
1722522460000|2024-08-01 14:27:40|55.37|55.07|55.33|55.03|55.37|55.07|55.32|55.02|15
1722522470000|2024-08-01 14:27:50|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|9
1722522480000|2024-08-01 14:28:00|55.3|55|55.31|55.01|55.33|55.03|55.29|54.99|17
1722522490000|2024-08-01 14:28:10|55.33|55.03|55.26|54.96|55.33|55.03|55.26|54.96|20
1722522500000|2024-08-01 14:28:20|55.27|54.97|55.27|54.97|55.27|54.97|55.21|54.91|11
1722522510000|2024-08-01 14:28:30|55.28|54.98|55.26|54.96|55.28|54.98|55.25|54.95|9
1722522520000|2024-08-01 14:28:40|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|4
1722522530000|2024-08-01 14:28:50|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|5
1722522540000|2024-08-01 14:29:00|55.28|54.98|55.27|54.97|55.28|54.98|55.25|54.95|12
1722522550000|2024-08-01 14:29:10|55.26|54.96|55.22|54.92|55.28|54.98|55.22|54.92|13
1722522560000|2024-08-01 14:29:20|55.24|54.94|55.17|54.87|55.24|54.94|55.14|54.84|12
1722522570000|2024-08-01 14:29:30|55.15|54.85|55.12|54.82|55.16|54.86|55.1|54.8|11
1722522580000|2024-08-01 14:29:40|55.13|54.83|55.18|54.88|55.18|54.88|55.13|54.83|15
1722522590000|2024-08-01 14:29:50|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|5
1722522600000|2024-08-01 14:30:00|55.17|54.87|55.21|54.91|55.21|54.91|55.17|54.87|15
1722522610000|2024-08-01 14:30:10|55.2|54.9|55.21|54.91|55.23|54.93|55.2|54.9|13
1722522620000|2024-08-01 14:30:20|55.23|54.93|55.17|54.87|55.23|54.93|55.16|54.86|16
1722522630000|2024-08-01 14:30:30|55.16|54.86|55.22|54.92|55.22|54.92|55.16|54.86|13
1722522640000|2024-08-01 14:30:40|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|8
1722522650000|2024-08-01 14:30:50|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|10
1722522660000|2024-08-01 14:31:00|55.16|54.86|55.09|54.79|55.16|54.86|55.09|54.79|12
1722522670000|2024-08-01 14:31:10|55.1|54.8|55.09|54.79|55.11|54.81|55.07|54.77|15
1722522680000|2024-08-01 14:31:20|55.08|54.78|55.11|54.81|55.14|54.84|55.07|54.77|15
1722522690000|2024-08-01 14:31:30|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|18
1722522700000|2024-08-01 14:31:40|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|13
1722522710000|2024-08-01 14:31:50|55.08|54.78|55.09|54.79|55.1|54.8|55.07|54.77|14
1722522720000|2024-08-01 14:32:00|55.08|54.78|55.1|54.8|55.11|54.81|55.07|54.77|17
1722522730000|2024-08-01 14:32:10|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|11
1722522740000|2024-08-01 14:32:20|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|13
1722522750000|2024-08-01 14:32:30|55.1|54.8|55.09|54.79|55.11|54.81|55.07|54.77|21
1722522760000|2024-08-01 14:32:40|55.1|54.8|55.09|54.79|55.15|54.85|55.08|54.78|21
1722522770000|2024-08-01 14:32:50|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|13
1722522780000|2024-08-01 14:33:00|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|23
1722522790000|2024-08-01 14:33:10|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|12
1722522800000|2024-08-01 14:33:20|55.12|54.82|55.11|54.81|55.14|54.84|55.08|54.78|19
1722522810000|2024-08-01 14:33:30|55.12|54.82|55.16|54.86|55.16|54.86|55.1|54.8|22
1722522820000|2024-08-01 14:33:40|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|14
1722522830000|2024-08-01 14:33:50|55.15|54.85|55.13|54.83|55.15|54.85|55.11|54.81|19
1722522840000|2024-08-01 14:34:00|55.12|54.82|55.17|54.87|55.18|54.88|55.12|54.82|9
1722522850000|2024-08-01 14:34:10|55.18|54.88|55.12|54.82|55.19|54.89|55.1|54.8|12
1722522860000|2024-08-01 14:34:20|55.15|54.85|55.15|54.85|55.17|54.87|55.12|54.82|12
1722522870000|2024-08-01 14:34:30|55.14|54.84|55.11|54.81|55.14|54.84|55.1|54.8|9
1722522880000|2024-08-01 14:34:40|55.12|54.82|55.11|54.81|55.12|54.82|55.09|54.79|10
1722522890000|2024-08-01 14:34:50|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|10
1722522900000|2024-08-01 14:35:00|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|9
1722522910000|2024-08-01 14:35:10|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|8
1722522920000|2024-08-01 14:35:20|55.07|54.77|55.05|54.75|55.08|54.78|55.01|54.71|10
1722522930000|2024-08-01 14:35:30|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|5
1722522940000|2024-08-01 14:35:40|55.04|54.74|55.06|54.76|55.06|54.76|55.01|54.71|9
1722522950000|2024-08-01 14:35:50|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1722522960000|2024-08-01 14:36:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1722522970000|2024-08-01 14:36:10|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|5
1722522980000|2024-08-01 14:36:20|55.06|54.76|55.07|54.77|55.08|54.78|55.05|54.75|10
1722522990000|2024-08-01 14:36:30|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|7
1722523000000|2024-08-01 14:36:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|10
1722523010000|2024-08-01 14:36:50|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|13
1722523020000|2024-08-01 14:37:00|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|11
1722523030000|2024-08-01 14:37:10|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|15
1722523040000|2024-08-01 14:37:20|55.12|54.82|55.12|54.82|55.14|54.84|55.12|54.82|6
1722523050000|2024-08-01 14:37:30|55.13|54.83|55.13|54.83|55.15|54.85|55.1|54.8|14
1722523060000|2024-08-01 14:37:40|55.12|54.82|55.16|54.86|55.17|54.87|55.12|54.82|14
1722523070000|2024-08-01 14:37:50|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|7
1722523080000|2024-08-01 14:38:00|55.18|54.88|55.12|54.82|55.18|54.88|55.12|54.82|14
1722523090000|2024-08-01 14:38:10|55.11|54.81|55.11|54.81|55.13|54.83|55.1|54.8|17
1722523100000|2024-08-01 14:38:20|55.12|54.82|55.15|54.85|55.16|54.86|55.09|54.79|19
1722523110000|2024-08-01 14:38:30|55.14|54.84|55.11|54.81|55.14|54.84|55.1|54.8|16
1722523120000|2024-08-01 14:38:40|55.12|54.82|55.12|54.82|55.12|54.82|55.1|54.8|11
1722523130000|2024-08-01 14:38:50|55.11|54.81|55.12|54.82|55.13|54.83|55.1|54.8|11
1722523140000|2024-08-01 14:39:00|55.13|54.83|55.16|54.86|55.16|54.86|55.11|54.81|15
1722523150000|2024-08-01 14:39:10|55.17|54.87|55.18|54.88|55.19|54.89|55.16|54.86|11
1722523160000|2024-08-01 14:39:20|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|11
1722523170000|2024-08-01 14:39:30|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|7
1722523180000|2024-08-01 14:39:40|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|8
1722523190000|2024-08-01 14:39:50|55.17|54.87|55.21|54.91|55.21|54.91|55.17|54.87|11
1722523200000|2024-08-01 14:40:00|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|9
1722523210000|2024-08-01 14:40:10|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|8
1722523220000|2024-08-01 14:40:20|55.27|54.97|55.31|55.01|55.31|55.01|55.27|54.97|6
1722523230000|2024-08-01 14:40:30|55.3|55|55.3|55|55.3|55|55.29|54.99|15
1722523240000|2024-08-01 14:40:40|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|6
1722523250000|2024-08-01 14:40:50|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|11
1722523260000|2024-08-01 14:41:00|55.26|54.96|55.27|54.97|55.27|54.97|55.22|54.92|13
1722523270000|2024-08-01 14:41:10|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|11
1722523280000|2024-08-01 14:41:20|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|11
1722523290000|2024-08-01 14:41:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|10
1722523300000|2024-08-01 14:41:40|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|8
1722523310000|2024-08-01 14:41:50|55.22|54.92|55.26|54.96|55.26|54.96|55.21|54.91|10
1722523320000|2024-08-01 14:42:00|55.25|54.95|55.2|54.9|55.25|54.95|55.2|54.9|12
1722523330000|2024-08-01 14:42:10|55.19|54.89|55.19|54.89|55.21|54.91|55.19|54.89|11
1722523350000|2024-08-01 14:42:30|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|7
1722523360000|2024-08-01 14:42:40|55.19|54.89|55.18|54.88|55.2|54.9|55.17|54.87|8
1722523370000|2024-08-01 14:42:50|55.17|54.87|55.13|54.83|55.17|54.87|55.13|54.83|7
1722523380000|2024-08-01 14:43:00|55.12|54.82|55.11|54.81|55.14|54.84|55.1|54.8|15
1722523390000|2024-08-01 14:43:10|55.1|54.8|55.07|54.77|55.1|54.8|55.06|54.76|10
1722523400000|2024-08-01 14:43:20|55.06|54.76|55.08|54.78|55.09|54.79|55.06|54.76|18
1722523410000|2024-08-01 14:43:30|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|10
1722523420000|2024-08-01 14:43:40|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|13
1722523430000|2024-08-01 14:43:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1722523440000|2024-08-01 14:44:00|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|7
1722523450000|2024-08-01 14:44:10|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|11
1722523460000|2024-08-01 14:44:20|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|8
1722523470000|2024-08-01 14:44:30|55.09|54.79|55.06|54.76|55.1|54.8|55.06|54.76|7
1722523480000|2024-08-01 14:44:40|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|7
1722523490000|2024-08-01 14:44:50|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|4
1722523500000|2024-08-01 14:45:00|55.05|54.75|55.06|54.76|55.08|54.78|55.05|54.75|11
1722523510000|2024-08-01 14:45:10|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|15
1722523520000|2024-08-01 14:45:20|55.07|54.77|55.05|54.75|55.08|54.78|55.04|54.74|14
1722523530000|2024-08-01 14:45:30|55.04|54.74|55|54.7|55.05|54.75|54.98|54.68|19
1722523540000|2024-08-01 14:45:40|55.03|54.73|55.01|54.71|55.07|54.77|55.01|54.71|21
1722523550000|2024-08-01 14:45:50|55.02|54.72|55.02|54.72|55.04|54.74|55|54.7|20
1722523560000|2024-08-01 14:46:00|55.01|54.71|55.06|54.76|55.07|54.77|55.01|54.71|19
1722523570000|2024-08-01 14:46:10|55.07|54.77|55.01|54.71|55.07|54.77|55.01|54.71|21
1722523580000|2024-08-01 14:46:20|55.02|54.72|55.02|54.72|55.05|54.75|55.01|54.71|24
1722523590000|2024-08-01 14:46:30|55.03|54.73|55.04|54.74|55.05|54.75|55.02|54.72|21
1722523600000|2024-08-01 14:46:40|55.03|54.73|55.01|54.71|55.04|54.74|55.01|54.71|16
1722523610000|2024-08-01 14:46:50|55|54.7|54.96|54.66|55.01|54.71|54.91|54.61|16
1722523620000|2024-08-01 14:47:00|54.97|54.67|54.95|54.65|55|54.7|54.95|54.65|16
1722523630000|2024-08-01 14:47:10|54.94|54.64|54.87|54.57|54.95|54.65|54.87|54.57|22
1722523640000|2024-08-01 14:47:20|54.86|54.56|54.82|54.52|54.87|54.57|54.8|54.5|23
1722523650000|2024-08-01 14:47:30|54.81|54.51|54.74|54.44|54.84|54.54|54.71|54.41|25
1722523660000|2024-08-01 14:47:40|54.76|54.46|54.75|54.45|54.79|54.49|54.73|54.43|28
1722523670000|2024-08-01 14:47:50|54.76|54.46|54.76|54.46|54.77|54.47|54.73|54.43|24
1722523680000|2024-08-01 14:48:00|54.75|54.45|54.73|54.43|54.77|54.47|54.7|54.4|20
1722523690000|2024-08-01 14:48:10|54.72|54.42|54.79|54.49|54.79|54.49|54.72|54.42|18
1722523700000|2024-08-01 14:48:20|54.78|54.48|54.82|54.52|54.82|54.52|54.78|54.48|15
1722523710000|2024-08-01 14:48:30|54.81|54.51|54.87|54.57|54.87|54.57|54.81|54.51|13
1722523720000|2024-08-01 14:48:40|54.86|54.56|54.85|54.55|54.88|54.58|54.84|54.54|21
1722523730000|2024-08-01 14:48:50|54.84|54.54|54.84|54.54|54.84|54.54|54.81|54.51|17
1722523740000|2024-08-01 14:49:00|54.85|54.55|54.92|54.62|54.92|54.62|54.85|54.55|15
1722523750000|2024-08-01 14:49:10|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|14
1722523760000|2024-08-01 14:49:20|54.91|54.61|54.9|54.6|54.92|54.62|54.87|54.57|18
1722523770000|2024-08-01 14:49:30|54.89|54.59|54.84|54.54|54.91|54.61|54.84|54.54|11
1722523780000|2024-08-01 14:49:40|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|15
1722523790000|2024-08-01 14:49:50|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|17
1722523800000|2024-08-01 14:50:00|54.82|54.52|54.89|54.59|54.89|54.59|54.82|54.52|17
1722523810000|2024-08-01 14:50:10|54.9|54.6|54.92|54.62|54.92|54.62|54.89|54.59|9
1722523820000|2024-08-01 14:50:20|54.93|54.63|54.92|54.62|54.97|54.67|54.92|54.62|13
1722523830000|2024-08-01 14:50:30|54.93|54.63|54.91|54.61|54.94|54.64|54.91|54.61|12
1722523840000|2024-08-01 14:50:40|54.9|54.6|54.84|54.54|54.9|54.6|54.83|54.53|12
1722523850000|2024-08-01 14:50:50|54.83|54.53|54.93|54.63|54.94|54.64|54.83|54.53|21
1722523860000|2024-08-01 14:51:00|54.94|54.64|54.98|54.68|54.98|54.68|54.94|54.64|14
1722523870000|2024-08-01 14:51:10|54.97|54.67|54.95|54.65|54.98|54.68|54.94|54.64|12
1722523880000|2024-08-01 14:51:20|54.97|54.67|54.94|54.64|54.97|54.67|54.93|54.63|27
1722523890000|2024-08-01 14:51:30|54.95|54.65|54.95|54.65|54.99|54.69|54.93|54.63|24
1722523900000|2024-08-01 14:51:40|54.94|54.64|54.98|54.68|54.98|54.68|54.93|54.63|15
1722523910000|2024-08-01 14:51:50|54.99|54.69|55|54.7|55.03|54.73|54.97|54.67|21
1722523920000|2024-08-01 14:52:00|55.01|54.71|54.93|54.63|55.01|54.71|54.91|54.61|14
1722523930000|2024-08-01 14:52:10|54.92|54.62|54.89|54.59|54.92|54.62|54.89|54.59|14
1722523940000|2024-08-01 14:52:20|54.9|54.6|54.9|54.6|54.9|54.6|54.88|54.58|17
1722523950000|2024-08-01 14:52:30|54.89|54.59|54.92|54.62|54.95|54.65|54.88|54.58|22
1722523960000|2024-08-01 14:52:40|54.94|54.64|54.96|54.66|54.96|54.66|54.92|54.62|18
1722523970000|2024-08-01 14:52:50|54.95|54.65|54.97|54.67|54.99|54.69|54.94|54.64|19
1722523980000|2024-08-01 14:53:00|54.96|54.66|54.94|54.64|54.98|54.68|54.94|54.64|18
1722523990000|2024-08-01 14:53:10|54.95|54.65|55|54.7|55.01|54.71|54.94|54.64|23
1722524000000|2024-08-01 14:53:20|54.99|54.69|54.94|54.64|55|54.7|54.94|54.64|19
1722524010000|2024-08-01 14:53:30|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|19
1722524020000|2024-08-01 14:53:40|54.95|54.65|54.89|54.59|54.95|54.65|54.88|54.58|17
1722524030000|2024-08-01 14:53:50|54.9|54.6|54.9|54.6|54.93|54.63|54.89|54.59|21
1722524040000|2024-08-01 14:54:00|54.88|54.58|54.75|54.45|54.89|54.59|54.75|54.45|17
1722524050000|2024-08-01 14:54:10|54.74|54.44|54.76|54.46|54.81|54.51|54.73|54.43|28
1722524060000|2024-08-01 14:54:20|54.75|54.45|54.75|54.45|54.78|54.48|54.73|54.43|29
1722524070000|2024-08-01 14:54:30|54.76|54.46|54.8|54.5|54.8|54.5|54.74|54.44|18
1722524080000|2024-08-01 14:54:40|54.81|54.51|54.79|54.49|54.82|54.52|54.78|54.48|18
1722524090000|2024-08-01 14:54:50|54.8|54.5|54.82|54.52|54.82|54.52|54.78|54.48|26
1722524100000|2024-08-01 14:55:00|54.83|54.53|54.89|54.59|54.9|54.6|54.83|54.53|22
1722524110000|2024-08-01 14:55:10|54.9|54.6|54.82|54.52|54.9|54.6|54.82|54.52|19
1722524120000|2024-08-01 14:55:20|54.84|54.54|54.81|54.51|54.84|54.54|54.8|54.5|18
1722524130000|2024-08-01 14:55:30|54.79|54.49|54.72|54.42|54.79|54.49|54.72|54.42|20
1722524140000|2024-08-01 14:55:40|54.74|54.44|54.79|54.49|54.8|54.5|54.71|54.41|17
1722524150000|2024-08-01 14:55:50|54.8|54.5|54.77|54.47|54.81|54.51|54.73|54.43|20
1722524160000|2024-08-01 14:56:00|54.78|54.48|54.78|54.48|54.8|54.5|54.75|54.45|21
1722524170000|2024-08-01 14:56:10|54.79|54.49|54.78|54.48|54.8|54.5|54.75|54.45|25
1722524180000|2024-08-01 14:56:20|54.81|54.51|54.82|54.52|54.82|54.52|54.78|54.48|24
1722524190000|2024-08-01 14:56:30|54.84|54.54|54.83|54.53|54.84|54.54|54.81|54.51|17
1722524200000|2024-08-01 14:56:40|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|21
1722524210000|2024-08-01 14:56:50|54.8|54.5|54.82|54.52|54.85|54.55|54.79|54.49|21
1722524220000|2024-08-01 14:57:00|54.81|54.51|54.81|54.51|54.83|54.53|54.79|54.49|21
1722524230000|2024-08-01 14:57:10|54.82|54.52|54.72|54.42|54.82|54.52|54.72|54.42|23
1722524240000|2024-08-01 14:57:20|54.74|54.44|54.77|54.47|54.81|54.51|54.71|54.41|21
1722524250000|2024-08-01 14:57:30|54.76|54.46|54.73|54.43|54.8|54.5|54.72|54.42|19
1722524260000|2024-08-01 14:57:40|54.72|54.42|54.72|54.42|54.75|54.45|54.7|54.4|18
1722524270000|2024-08-01 14:57:50|54.73|54.43|54.7|54.4|54.73|54.43|54.69|54.39|23
1722524280000|2024-08-01 14:58:00|54.71|54.41|54.72|54.42|54.72|54.42|54.69|54.39|20
1722524290000|2024-08-01 14:58:10|54.71|54.41|54.72|54.42|54.75|54.45|54.71|54.41|18
1722524300000|2024-08-01 14:58:20|54.71|54.41|54.69|54.39|54.72|54.42|54.67|54.37|24
1722524310000|2024-08-01 14:58:30|54.68|54.38|54.6|54.3|54.69|54.39|54.58|54.28|22
1722524320000|2024-08-01 14:58:40|54.59|54.29|54.52|54.22|54.63|54.33|54.52|54.22|27
1722524330000|2024-08-01 14:58:50|54.54|54.24|54.6|54.3|54.6|54.3|54.54|54.24|24
1722524340000|2024-08-01 14:59:00|54.59|54.29|54.6|54.3|54.61|54.31|54.58|54.28|19
1722524350000|2024-08-01 14:59:10|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|16
1722524360000|2024-08-01 14:59:20|54.57|54.27|54.59|54.29|54.61|54.31|54.57|54.27|23
1722524370000|2024-08-01 14:59:30|54.6|54.3|54.59|54.29|54.61|54.31|54.58|54.28|21
1722524380000|2024-08-01 14:59:40|54.61|54.31|54.56|54.26|54.61|54.31|54.56|54.26|24
1722524390000|2024-08-01 14:59:50|54.57|54.27|54.52|54.22|54.58|54.28|54.5|54.2|18
1722524400000|2024-08-01 15:00:00|54.51|54.21|54.53|54.23|54.54|54.24|54.47|54.17|23
1722524410000|2024-08-01 15:00:10|54.54|54.24|54.5|54.2|54.57|54.27|54.49|54.19|22
1722524420000|2024-08-01 15:00:20|54.49|54.19|54.38|54.08|54.5|54.2|54.38|54.08|23
1722524430000|2024-08-01 15:00:30|54.37|54.07|54.42|54.12|54.47|54.17|54.36|54.06|21
1722524440000|2024-08-01 15:00:40|54.41|54.11|54.39|54.09|54.42|54.12|54.38|54.08|22
1722524450000|2024-08-01 15:00:50|54.38|54.08|54.35|54.05|54.38|54.08|54.3|54|19
1722524460000|2024-08-01 15:01:00|54.34|54.04|54.26|53.96|54.37|54.07|54.26|53.96|21
1722524470000|2024-08-01 15:01:10|54.27|53.97|54.21|53.91|54.27|53.97|54.14|53.84|29
1722524480000|2024-08-01 15:01:20|54.2|53.9|54.29|53.99|54.29|53.99|54.2|53.9|28
1722524490000|2024-08-01 15:01:30|54.28|53.98|54.29|53.99|54.3|54|54.26|53.96|30
1722524500000|2024-08-01 15:01:40|54.31|54.01|54.28|53.98|54.32|54.02|54.25|53.95|28
1722524510000|2024-08-01 15:01:50|54.29|53.99|54.37|54.07|54.38|54.08|54.27|53.97|27
1722524520000|2024-08-01 15:02:00|54.39|54.09|54.51|54.21|54.51|54.21|54.38|54.08|28
1722524530000|2024-08-01 15:02:10|54.49|54.19|54.48|54.18|54.54|54.24|54.47|54.17|26
1722524540000|2024-08-01 15:02:20|54.45|54.15|54.51|54.21|54.54|54.24|54.44|54.14|21
1722524550000|2024-08-01 15:02:30|54.53|54.23|54.53|54.23|54.57|54.27|54.52|54.22|29
1722524560000|2024-08-01 15:02:40|54.54|54.24|54.52|54.22|54.55|54.25|54.5|54.2|23
1722524570000|2024-08-01 15:02:50|54.53|54.23|54.6|54.3|54.6|54.3|54.51|54.21|28
1722524580000|2024-08-01 15:03:00|54.57|54.27|54.44|54.14|54.58|54.28|54.44|54.14|19
1722524590000|2024-08-01 15:03:10|54.45|54.15|54.47|54.17|54.5|54.2|54.41|54.11|29
1722524600000|2024-08-01 15:03:20|54.46|54.16|54.42|54.12|54.47|54.17|54.4|54.1|24
1722524610000|2024-08-01 15:03:30|54.43|54.13|54.32|54.02|54.43|54.13|54.31|54.01|19
1722524620000|2024-08-01 15:03:40|54.31|54.01|54.39|54.09|54.4|54.1|54.31|54.01|31
1722524630000|2024-08-01 15:03:50|54.38|54.08|54.45|54.15|54.48|54.18|54.38|54.08|24
1722524640000|2024-08-01 15:04:00|54.44|54.14|54.48|54.18|54.51|54.21|54.44|54.14|31
1722524650000|2024-08-01 15:04:10|54.47|54.17|54.42|54.12|54.48|54.18|54.42|54.12|29
1722524660000|2024-08-01 15:04:20|54.41|54.11|54.44|54.14|54.46|54.16|54.41|54.11|24
1722524670000|2024-08-01 15:04:30|54.43|54.13|54.46|54.16|54.5|54.2|54.42|54.12|18
1722524680000|2024-08-01 15:04:40|54.47|54.17|54.47|54.17|54.49|54.19|54.47|54.17|21
1722524690000|2024-08-01 15:04:50|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|18
1722524700000|2024-08-01 15:05:00|54.51|54.21|54.57|54.27|54.61|54.31|54.51|54.21|27
1722524710000|2024-08-01 15:05:10|54.56|54.26|54.52|54.22|54.56|54.26|54.49|54.19|28
1722524720000|2024-08-01 15:05:20|54.51|54.21|54.5|54.2|54.54|54.24|54.48|54.18|27
1722524730000|2024-08-01 15:05:30|54.49|54.19|54.53|54.23|54.55|54.25|54.49|54.19|15
1722524740000|2024-08-01 15:05:40|54.52|54.22|54.51|54.21|54.54|54.24|54.5|54.2|18
1722524750000|2024-08-01 15:05:50|54.52|54.22|54.54|54.24|54.54|54.24|54.48|54.18|20
1722524760000|2024-08-01 15:06:00|54.56|54.26|54.59|54.29|54.6|54.3|54.53|54.23|15
1722524770000|2024-08-01 15:06:10|54.6|54.3|54.52|54.22|54.6|54.3|54.5|54.2|22
1722524780000|2024-08-01 15:06:20|54.51|54.21|54.58|54.28|54.58|54.28|54.49|54.19|15
1722524790000|2024-08-01 15:06:30|54.57|54.27|54.52|54.22|54.57|54.27|54.51|54.21|25
1722524800000|2024-08-01 15:06:40|54.55|54.25|54.46|54.16|54.55|54.25|54.46|54.16|20
1722524810000|2024-08-01 15:06:50|54.45|54.15|54.45|54.15|54.47|54.17|54.42|54.12|22
1722524820000|2024-08-01 15:07:00|54.47|54.17|54.34|54.04|54.47|54.17|54.34|54.04|19
1722524830000|2024-08-01 15:07:10|54.36|54.06|54.39|54.09|54.4|54.1|54.33|54.03|19
1722524840000|2024-08-01 15:07:20|54.4|54.1|54.42|54.12|54.43|54.13|54.39|54.09|21
1722524850000|2024-08-01 15:07:30|54.43|54.13|54.49|54.19|54.49|54.19|54.42|54.12|18
1722524860000|2024-08-01 15:07:40|54.48|54.18|54.47|54.17|54.51|54.21|54.47|54.17|22
1722524870000|2024-08-01 15:07:50|54.48|54.18|54.48|54.18|54.49|54.19|54.46|54.16|20
1722524880000|2024-08-01 15:08:00|54.49|54.19|54.47|54.17|54.5|54.2|54.47|54.17|13
1722524890000|2024-08-01 15:08:10|54.46|54.16|54.4|54.1|54.47|54.17|54.4|54.1|18
1722524900000|2024-08-01 15:08:20|54.39|54.09|54.43|54.13|54.43|54.13|54.37|54.07|27
1722524910000|2024-08-01 15:08:30|54.42|54.12|54.38|54.08|54.42|54.12|54.36|54.06|18
1722524920000|2024-08-01 15:08:40|54.37|54.07|54.4|54.1|54.4|54.1|54.35|54.05|13
1722524930000|2024-08-01 15:08:50|54.39|54.09|54.42|54.12|54.42|54.12|54.38|54.08|14
1722524940000|2024-08-01 15:09:00|54.43|54.13|54.48|54.18|54.49|54.19|54.42|54.12|20
1722524950000|2024-08-01 15:09:10|54.46|54.16|54.44|54.14|54.46|54.16|54.41|54.11|16
1722524960000|2024-08-01 15:09:20|54.43|54.13|54.5|54.2|54.5|54.2|54.42|54.12|16
1722524970000|2024-08-01 15:09:30|54.49|54.19|54.45|54.15|54.51|54.21|54.45|54.15|16
1722524980000|2024-08-01 15:09:40|54.44|54.14|54.45|54.15|54.45|54.15|54.42|54.12|16
1722524990000|2024-08-01 15:09:50|54.46|54.16|54.42|54.12|54.48|54.18|54.42|54.12|19
1722525000000|2024-08-01 15:10:00|54.43|54.13|54.45|54.15|54.49|54.19|54.42|54.12|19
1722525010000|2024-08-01 15:10:10|54.44|54.14|54.43|54.13|54.47|54.17|54.41|54.11|20
1722525020000|2024-08-01 15:10:20|54.44|54.14|54.5|54.2|54.5|54.2|54.43|54.13|16
1722525030000|2024-08-01 15:10:30|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|10
1722525040000|2024-08-01 15:10:40|54.51|54.21|54.52|54.22|54.53|54.23|54.5|54.2|9
1722525050000|2024-08-01 15:10:50|54.51|54.21|54.48|54.18|54.52|54.22|54.47|54.17|13
1722525060000|2024-08-01 15:11:00|54.49|54.19|54.42|54.12|54.49|54.19|54.42|54.12|19
1722525070000|2024-08-01 15:11:10|54.43|54.13|54.42|54.12|54.47|54.17|54.41|54.11|11
1722525080000|2024-08-01 15:11:20|54.41|54.11|54.43|54.13|54.46|54.16|54.41|54.11|16
1722525090000|2024-08-01 15:11:30|54.44|54.14|54.43|54.13|54.48|54.18|54.43|54.13|20
1722525100000|2024-08-01 15:11:40|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|15
1722525110000|2024-08-01 15:11:50|54.42|54.12|54.43|54.13|54.45|54.15|54.42|54.12|7
1722525120000|2024-08-01 15:12:00|54.44|54.14|54.43|54.13|54.46|54.16|54.43|54.13|13
1722525130000|2024-08-01 15:12:10|54.44|54.14|54.39|54.09|54.44|54.14|54.37|54.07|14
1722525140000|2024-08-01 15:12:20|54.38|54.08|54.43|54.13|54.43|54.13|54.38|54.08|14
1722525150000|2024-08-01 15:12:30|54.42|54.12|54.41|54.11|54.43|54.13|54.4|54.1|17
1722525160000|2024-08-01 15:12:40|54.42|54.12|54.39|54.09|54.43|54.13|54.39|54.09|14
1722525170000|2024-08-01 15:12:50|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|22
1722525180000|2024-08-01 15:13:00|54.4|54.1|54.42|54.12|54.42|54.12|54.38|54.08|21
1722525190000|2024-08-01 15:13:10|54.41|54.11|54.31|54.01|54.42|54.12|54.31|54.01|14
1722525200000|2024-08-01 15:13:20|54.32|54.02|54.32|54.02|54.37|54.07|54.3|54|15
1722525210000|2024-08-01 15:13:30|54.33|54.03|54.34|54.04|54.34|54.04|54.31|54.01|16
1722525220000|2024-08-01 15:13:40|54.35|54.05|54.38|54.08|54.39|54.09|54.35|54.05|13
1722525230000|2024-08-01 15:13:50|54.37|54.07|54.33|54.03|54.38|54.08|54.31|54.01|22
1722525240000|2024-08-01 15:14:00|54.35|54.05|54.37|54.07|54.38|54.08|54.33|54.03|20
1722525250000|2024-08-01 15:14:10|54.36|54.06|54.39|54.09|54.4|54.1|54.36|54.06|19
1722525260000|2024-08-01 15:14:20|54.4|54.1|54.38|54.08|54.42|54.12|54.37|54.07|18
1722525270000|2024-08-01 15:14:30|54.39|54.09|54.34|54.04|54.4|54.1|54.34|54.04|17
1722525280000|2024-08-01 15:14:40|54.33|54.03|54.32|54.02|54.34|54.04|54.31|54.01|20
1722525290000|2024-08-01 15:14:50|54.31|54.01|54.29|53.99|54.33|54.03|54.27|53.97|19
1722525300000|2024-08-01 15:15:00|54.28|53.98|54.22|53.92|54.29|53.99|54.22|53.92|13
1722525310000|2024-08-01 15:15:10|54.23|53.93|54.23|53.93|54.28|53.98|54.19|53.89|22
1722525320000|2024-08-01 15:15:20|54.22|53.92|54.31|54.01|54.32|54.02|54.22|53.92|20
1722525330000|2024-08-01 15:15:30|54.3|54|54.32|54.02|54.34|54.04|54.3|54|16
1722525340000|2024-08-01 15:15:40|54.33|54.03|54.31|54.01|54.35|54.05|54.3|54|21
1722525350000|2024-08-01 15:15:50|54.32|54.02|54.29|53.99|54.33|54.03|54.28|53.98|16
1722525360000|2024-08-01 15:16:00|54.3|54|54.31|54.01|54.32|54.02|54.28|53.98|19
1722525370000|2024-08-01 15:16:10|54.32|54.02|54.31|54.01|54.32|54.02|54.29|53.99|17
1722525380000|2024-08-01 15:16:20|54.3|54|54.38|54.08|54.38|54.08|54.3|54|19
1722525390000|2024-08-01 15:16:30|54.37|54.07|54.31|54.01|54.39|54.09|54.29|53.99|26
1722525400000|2024-08-01 15:16:40|54.3|54|54.22|53.92|54.31|54.01|54.22|53.92|15
1722525410000|2024-08-01 15:16:50|54.23|53.93|54.22|53.92|54.27|53.97|54.22|53.92|12
1722525420000|2024-08-01 15:17:00|54.23|53.93|54.26|53.96|54.27|53.97|54.19|53.89|26
1722525430000|2024-08-01 15:17:10|54.28|53.98|54.28|53.98|54.29|53.99|54.25|53.95|21
1722525440000|2024-08-01 15:17:20|54.27|53.97|54.33|54.03|54.33|54.03|54.26|53.96|18
1722525450000|2024-08-01 15:17:30|54.32|54.02|54.34|54.04|54.34|54.04|54.29|53.99|20
1722525460000|2024-08-01 15:17:40|54.33|54.03|54.35|54.05|54.35|54.05|54.3|54|18
1722525470000|2024-08-01 15:17:50|54.36|54.06|54.36|54.06|54.37|54.07|54.34|54.04|22
1722525480000|2024-08-01 15:18:00|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|10
1722525490000|2024-08-01 15:18:10|54.36|54.06|54.29|53.99|54.36|54.06|54.29|53.99|18
1722525500000|2024-08-01 15:18:20|54.27|53.97|54.28|53.98|54.29|53.99|54.22|53.92|17
1722525510000|2024-08-01 15:18:30|54.29|53.99|54.28|53.98|54.29|53.99|54.23|53.93|20
1722525520000|2024-08-01 15:18:40|54.29|53.99|54.21|53.91|54.29|53.99|54.21|53.91|20
1722525530000|2024-08-01 15:18:50|54.2|53.9|54.21|53.91|54.24|53.94|54.2|53.9|15
1722525540000|2024-08-01 15:19:00|54.22|53.92|54.28|53.98|54.31|54.01|54.22|53.92|15
1722525550000|2024-08-01 15:19:10|54.27|53.97|54.33|54.03|54.33|54.03|54.23|53.93|23
1722525560000|2024-08-01 15:19:20|54.34|54.04|54.32|54.02|54.37|54.07|54.32|54.02|23
1722525570000|2024-08-01 15:19:30|54.33|54.03|54.39|54.09|54.4|54.1|54.33|54.03|13
1722525580000|2024-08-01 15:19:40|54.38|54.08|54.4|54.1|54.41|54.11|54.36|54.06|10
1722525590000|2024-08-01 15:19:50|54.41|54.11|54.41|54.11|54.43|54.13|54.39|54.09|23
1722525600000|2024-08-01 15:20:00|54.4|54.1|54.43|54.13|54.43|54.13|54.39|54.09|23
1722525610000|2024-08-01 15:20:10|54.44|54.14|54.45|54.15|54.49|54.19|54.44|54.14|15
1722525620000|2024-08-01 15:20:20|54.46|54.16|54.46|54.16|54.48|54.18|54.43|54.13|18
1722525630000|2024-08-01 15:20:30|54.47|54.17|54.51|54.21|54.52|54.22|54.47|54.17|14
1722525640000|2024-08-01 15:20:40|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|18
1722525650000|2024-08-01 15:20:50|54.51|54.21|54.54|54.24|54.55|54.25|54.51|54.21|16
1722525660000|2024-08-01 15:21:00|54.55|54.25|54.51|54.21|54.56|54.26|54.51|54.21|19
1722525670000|2024-08-01 15:21:10|54.53|54.23|54.47|54.17|54.53|54.23|54.47|54.17|28
1722525680000|2024-08-01 15:21:20|54.48|54.18|54.39|54.09|54.48|54.18|54.39|54.09|21
1722525690000|2024-08-01 15:21:30|54.4|54.1|54.34|54.04|54.4|54.1|54.31|54.01|22
1722525700000|2024-08-01 15:21:40|54.33|54.03|54.34|54.04|54.35|54.05|54.31|54.01|23
1722525710000|2024-08-01 15:21:50|54.33|54.03|54.32|54.02|54.36|54.06|54.32|54.02|16
1722525720000|2024-08-01 15:22:00|54.33|54.03|54.42|54.12|54.42|54.12|54.33|54.03|17
1722525730000|2024-08-01 15:22:10|54.43|54.13|54.42|54.12|54.45|54.15|54.41|54.11|20
1722525740000|2024-08-01 15:22:20|54.41|54.11|54.5|54.2|54.5|54.2|54.4|54.1|25
1722525750000|2024-08-01 15:22:30|54.49|54.19|54.48|54.18|54.52|54.22|54.46|54.16|14
1722525760000|2024-08-01 15:22:40|54.5|54.2|54.53|54.23|54.55|54.25|54.49|54.19|24
1722525770000|2024-08-01 15:22:50|54.52|54.22|54.59|54.29|54.6|54.3|54.51|54.21|24
1722525780000|2024-08-01 15:23:00|54.57|54.27|54.56|54.26|54.57|54.27|54.52|54.22|17
1722525790000|2024-08-01 15:23:10|54.57|54.27|54.61|54.31|54.62|54.32|54.57|54.27|14
1722525800000|2024-08-01 15:23:20|54.62|54.32|54.56|54.26|54.62|54.32|54.54|54.24|19
1722525810000|2024-08-01 15:23:30|54.54|54.24|54.58|54.28|54.59|54.29|54.54|54.24|19
1722525820000|2024-08-01 15:23:40|54.57|54.27|54.61|54.31|54.61|54.31|54.54|54.24|13
1722525830000|2024-08-01 15:23:50|54.6|54.3|54.55|54.25|54.61|54.31|54.54|54.24|10
1722525840000|2024-08-01 15:24:00|54.54|54.24|54.58|54.28|54.59|54.29|54.54|54.24|17
1722525850000|2024-08-01 15:24:10|54.59|54.29|54.62|54.32|54.62|54.32|54.57|54.27|16
1722525860000|2024-08-01 15:24:20|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|25
1722525870000|2024-08-01 15:24:30|54.6|54.3|54.63|54.33|54.64|54.34|54.59|54.29|19
1722525880000|2024-08-01 15:24:40|54.64|54.34|54.64|54.34|54.7|54.4|54.63|54.33|18
1722525890000|2024-08-01 15:24:50|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|19
1722525900000|2024-08-01 15:25:00|54.65|54.35|54.59|54.29|54.66|54.36|54.58|54.28|16
1722525910000|2024-08-01 15:25:10|54.58|54.28|54.53|54.23|54.58|54.28|54.52|54.22|21
1722525920000|2024-08-01 15:25:20|54.52|54.22|54.56|54.26|54.57|54.27|54.51|54.21|21
1722525930000|2024-08-01 15:25:30|54.57|54.27|54.58|54.28|54.59|54.29|54.55|54.25|20
1722525940000|2024-08-01 15:25:40|54.57|54.27|54.58|54.28|54.59|54.29|54.57|54.27|14
1722525950000|2024-08-01 15:25:50|54.59|54.29|54.54|54.24|54.59|54.29|54.53|54.23|21
1722525960000|2024-08-01 15:26:00|54.56|54.26|54.52|54.22|54.57|54.27|54.51|54.21|17
1722525970000|2024-08-01 15:26:10|54.53|54.23|54.53|54.23|54.55|54.25|54.51|54.21|15
1722525980000|2024-08-01 15:26:20|54.52|54.22|54.51|54.21|54.53|54.23|54.5|54.2|13
1722525990000|2024-08-01 15:26:30|54.52|54.22|54.53|54.23|54.54|54.24|54.51|54.21|10
1722526000000|2024-08-01 15:26:40|54.52|54.22|54.5|54.2|54.52|54.22|54.48|54.18|11
1722526010000|2024-08-01 15:26:50|54.49|54.19|54.49|54.19|54.49|54.19|54.46|54.16|11
1722526020000|2024-08-01 15:27:00|54.48|54.18|54.41|54.11|54.48|54.18|54.41|54.11|17
1722526030000|2024-08-01 15:27:10|54.43|54.13|54.41|54.11|54.46|54.16|54.41|54.11|13
1722526040000|2024-08-01 15:27:20|54.42|54.12|54.43|54.13|54.46|54.16|54.38|54.08|19
1722526050000|2024-08-01 15:27:30|54.42|54.12|54.42|54.12|54.43|54.13|54.4|54.1|23
1722526060000|2024-08-01 15:27:40|54.41|54.11|54.38|54.08|54.43|54.13|54.37|54.07|22
1722526070000|2024-08-01 15:27:50|54.4|54.1|54.36|54.06|54.42|54.12|54.36|54.06|17
1722526080000|2024-08-01 15:28:00|54.35|54.05|54.32|54.02|54.35|54.05|54.3|54|21
1722526090000|2024-08-01 15:28:10|54.31|54.01|54.26|53.96|54.32|54.02|54.26|53.96|20
1722526100000|2024-08-01 15:28:20|54.24|53.94|54.29|53.99|54.29|53.99|54.2|53.9|25
1722526110000|2024-08-01 15:28:30|54.3|54|54.36|54.06|54.37|54.07|54.29|53.99|19
1722526120000|2024-08-01 15:28:40|54.37|54.07|54.36|54.06|54.37|54.07|54.32|54.02|22
1722526130000|2024-08-01 15:28:50|54.37|54.07|54.33|54.03|54.37|54.07|54.31|54.01|27
1722526140000|2024-08-01 15:29:00|54.32|54.02|54.38|54.08|54.38|54.08|54.32|54.02|13
1722526150000|2024-08-01 15:29:10|54.37|54.07|54.33|54.03|54.38|54.08|54.32|54.02|19
1722526160000|2024-08-01 15:29:20|54.34|54.04|54.32|54.02|54.36|54.06|54.32|54.02|15
1722526170000|2024-08-01 15:29:30|54.33|54.03|54.34|54.04|54.34|54.04|54.3|54|13
1722526180000|2024-08-01 15:29:40|54.33|54.03|54.34|54.04|54.37|54.07|54.32|54.02|17
1722526190000|2024-08-01 15:29:50|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|11
1722526200000|2024-08-01 15:30:00|54.36|54.06|54.38|54.08|54.41|54.11|54.36|54.06|18
1722526210000|2024-08-01 15:30:10|54.39|54.09|54.39|54.09|54.41|54.11|54.37|54.07|18
1722526220000|2024-08-01 15:30:20|54.38|54.08|54.42|54.12|54.43|54.13|54.38|54.08|24
1722526230000|2024-08-01 15:30:30|54.43|54.13|54.36|54.06|54.43|54.13|54.36|54.06|15
1722526240000|2024-08-01 15:30:40|54.35|54.05|54.37|54.07|54.41|54.11|54.32|54.02|20
1722526250000|2024-08-01 15:30:50|54.34|54.04|54.29|53.99|54.34|54.04|54.29|53.99|19
1722526260000|2024-08-01 15:31:00|54.3|54|54.35|54.05|54.38|54.08|54.29|53.99|21
1722526270000|2024-08-01 15:31:10|54.34|54.04|54.24|53.94|54.34|54.04|54.24|53.94|19
1722526280000|2024-08-01 15:31:20|54.25|53.95|54.22|53.92|54.29|53.99|54.2|53.9|17
1722526290000|2024-08-01 15:31:30|54.25|53.95|54.18|53.88|54.25|53.95|54.18|53.88|22
1722526300000|2024-08-01 15:31:40|54.17|53.87|54.12|53.82|54.17|53.87|54.11|53.81|23
1722526310000|2024-08-01 15:31:50|54.11|53.81|54.04|53.74|54.15|53.85|54.04|53.74|16
1722526320000|2024-08-01 15:32:00|54.03|53.73|54.15|53.85|54.15|53.85|54.02|53.72|24
1722526330000|2024-08-01 15:32:10|54.13|53.83|54.24|53.94|54.24|53.94|54.11|53.81|26
1722526340000|2024-08-01 15:32:20|54.26|53.96|54.16|53.86|54.26|53.96|54.16|53.86|23
1722526350000|2024-08-01 15:32:30|54.17|53.87|54.23|53.93|54.26|53.96|54.16|53.86|27
1722526360000|2024-08-01 15:32:40|54.25|53.95|54.26|53.96|54.28|53.98|54.2|53.9|28
1722526370000|2024-08-01 15:32:50|54.25|53.95|54.26|53.96|54.29|53.99|54.23|53.93|22
1722526380000|2024-08-01 15:33:00|54.27|53.97|54.27|53.97|54.33|54.03|54.26|53.96|25
1722526390000|2024-08-01 15:33:10|54.26|53.96|54.3|54|54.33|54.03|54.23|53.93|21
1722526400000|2024-08-01 15:33:20|54.28|53.98|54.31|54.01|54.31|54.01|54.25|53.95|21
1722526410000|2024-08-01 15:33:30|54.3|54|54.27|53.97|54.33|54.03|54.27|53.97|28
1722526420000|2024-08-01 15:33:40|54.29|53.99|54.22|53.92|54.29|53.99|54.22|53.92|15
1722526430000|2024-08-01 15:33:50|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|20
1722526440000|2024-08-01 15:34:00|54.22|53.92|54.14|53.84|54.22|53.92|54.11|53.81|21
1722526450000|2024-08-01 15:34:10|54.15|53.85|54.12|53.82|54.19|53.89|54.12|53.82|18
1722526460000|2024-08-01 15:34:20|54.11|53.81|54.19|53.89|54.19|53.89|54.09|53.79|19
1722526470000|2024-08-01 15:34:30|54.2|53.9|54.1|53.8|54.2|53.9|54.1|53.8|24
1722526480000|2024-08-01 15:34:40|54.11|53.81|54.19|53.89|54.19|53.89|54.09|53.79|17
1722526490000|2024-08-01 15:34:50|54.2|53.9|54.22|53.92|54.23|53.93|54.18|53.88|23
1722526500000|2024-08-01 15:35:00|54.21|53.91|54.21|53.91|54.26|53.96|54.2|53.9|22
1722526510000|2024-08-01 15:35:10|54.2|53.9|54.2|53.9|54.23|53.93|54.17|53.87|14
1722526520000|2024-08-01 15:35:20|54.23|53.93|54.29|53.99|54.3|54|54.2|53.9|19
1722526530000|2024-08-01 15:35:30|54.3|54|54.37|54.07|54.37|54.07|54.3|54|20
1722526540000|2024-08-01 15:35:40|54.38|54.08|54.39|54.09|54.41|54.11|54.37|54.07|11
1722526550000|2024-08-01 15:35:50|54.38|54.08|54.43|54.13|54.44|54.14|54.38|54.08|24
1722526560000|2024-08-01 15:36:00|54.42|54.12|54.37|54.07|54.47|54.17|54.37|54.07|22
1722526570000|2024-08-01 15:36:10|54.36|54.06|54.31|54.01|54.37|54.07|54.31|54.01|23
1722526580000|2024-08-01 15:36:20|54.3|54|54.36|54.06|54.36|54.06|54.29|53.99|22
1722526590000|2024-08-01 15:36:30|54.34|54.04|54.4|54.1|54.41|54.11|54.33|54.03|16
1722526600000|2024-08-01 15:36:40|54.41|54.11|54.38|54.08|54.42|54.12|54.37|54.07|25
1722526610000|2024-08-01 15:36:50|54.39|54.09|54.37|54.07|54.41|54.11|54.36|54.06|21
1722526620000|2024-08-01 15:37:00|54.35|54.05|54.39|54.09|54.4|54.1|54.34|54.04|19
1722526630000|2024-08-01 15:37:10|54.38|54.08|54.3|54|54.41|54.11|54.3|54|19
1722526640000|2024-08-01 15:37:20|54.31|54.01|54.32|54.02|54.33|54.03|54.29|53.99|19
1722526650000|2024-08-01 15:37:30|54.33|54.03|54.29|53.99|54.33|54.03|54.28|53.98|18
1722526660000|2024-08-01 15:37:40|54.28|53.98|54.25|53.95|54.29|53.99|54.25|53.95|14
1722526670000|2024-08-01 15:37:50|54.26|53.96|54.34|54.04|54.35|54.05|54.26|53.96|10
1722526680000|2024-08-01 15:38:00|54.36|54.06|54.37|54.07|54.37|54.07|54.3|54|18
1722526690000|2024-08-01 15:38:10|54.38|54.08|54.34|54.04|54.39|54.09|54.3|54|26
1722526700000|2024-08-01 15:38:20|54.35|54.05|54.37|54.07|54.37|54.07|54.32|54.02|14
1722526710000|2024-08-01 15:38:30|54.38|54.08|54.38|54.08|54.4|54.1|54.38|54.08|22
1722526720000|2024-08-01 15:38:40|54.37|54.07|54.31|54.01|54.38|54.08|54.31|54.01|20
1722526730000|2024-08-01 15:38:50|54.34|54.04|54.32|54.02|54.37|54.07|54.31|54.01|26
1722526740000|2024-08-01 15:39:00|54.31|54.01|54.28|53.98|54.35|54.05|54.27|53.97|28
1722526750000|2024-08-01 15:39:10|54.27|53.97|54.27|53.97|54.29|53.99|54.25|53.95|17
1722526760000|2024-08-01 15:39:20|54.29|53.99|54.29|53.99|54.31|54.01|54.28|53.98|19
1722526770000|2024-08-01 15:39:30|54.28|53.98|54.26|53.96|54.3|54|54.26|53.96|18
1722526780000|2024-08-01 15:39:40|54.27|53.97|54.23|53.93|54.28|53.98|54.23|53.93|15
1722526790000|2024-08-01 15:39:50|54.24|53.94|54.26|53.96|54.28|53.98|54.23|53.93|25
1722526800000|2024-08-01 15:40:00|54.28|53.98|54.23|53.93|54.28|53.98|54.22|53.92|19
1722526810000|2024-08-01 15:40:10|54.22|53.92|54.2|53.9|54.22|53.92|54.17|53.87|23
1722526820000|2024-08-01 15:40:20|54.19|53.89|54.21|53.91|54.25|53.95|54.16|53.86|24
1722526830000|2024-08-01 15:40:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|9
1722526840000|2024-08-01 15:40:40|54.19|53.89|54.23|53.93|54.26|53.96|54.19|53.89|14
1722526850000|2024-08-01 15:40:50|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|11
1722526860000|2024-08-01 15:41:00|54.21|53.91|54.2|53.9|54.24|53.94|54.18|53.88|17
1722526870000|2024-08-01 15:41:10|54.19|53.89|54.22|53.92|54.25|53.95|54.19|53.89|12
1722526880000|2024-08-01 15:41:20|54.21|53.91|54.19|53.89|54.24|53.94|54.18|53.88|22
1722526890000|2024-08-01 15:41:30|54.2|53.9|54.2|53.9|54.2|53.9|54.18|53.88|18
1722526900000|2024-08-01 15:41:40|54.18|53.88|54.21|53.91|54.25|53.95|54.18|53.88|23
1722526910000|2024-08-01 15:41:50|54.2|53.9|54.19|53.89|54.2|53.9|54.17|53.87|13
1722526920000|2024-08-01 15:42:00|54.18|53.88|54.14|53.84|54.19|53.89|54.12|53.82|13
1722526930000|2024-08-01 15:42:10|54.13|53.83|54.21|53.91|54.21|53.91|54.12|53.82|9
1722526940000|2024-08-01 15:42:20|54.2|53.9|54.24|53.94|54.25|53.95|54.2|53.9|14
1722526950000|2024-08-01 15:42:30|54.25|53.95|54.28|53.98|54.28|53.98|54.23|53.93|6
1722526960000|2024-08-01 15:42:40|54.27|53.97|54.29|53.99|54.3|54|54.27|53.97|13
1722526970000|2024-08-01 15:42:50|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|16
1722526980000|2024-08-01 15:43:00|54.32|54.02|54.23|53.93|54.32|54.02|54.22|53.92|12
1722526990000|2024-08-01 15:43:10|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|20
1722527000000|2024-08-01 15:43:20|54.21|53.91|54.2|53.9|54.26|53.96|54.19|53.89|19
1722527010000|2024-08-01 15:43:30|54.19|53.89|54.21|53.91|54.22|53.92|54.18|53.88|15
1722527020000|2024-08-01 15:43:40|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|17
1722527030000|2024-08-01 15:43:50|54.23|53.93|54.22|53.92|54.23|53.93|54.19|53.89|13
1722527040000|2024-08-01 15:44:00|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|9
1722527050000|2024-08-01 15:44:10|54.16|53.86|54.09|53.79|54.17|53.87|54.08|53.78|16
1722527060000|2024-08-01 15:44:20|54.1|53.8|54.13|53.83|54.16|53.86|54.08|53.78|17
1722527070000|2024-08-01 15:44:30|54.14|53.84|54.15|53.85|54.16|53.86|54.13|53.83|12
1722527080000|2024-08-01 15:44:40|54.14|53.84|54.16|53.86|54.16|53.86|54.1|53.8|12
1722527090000|2024-08-01 15:44:50|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1722527100000|2024-08-01 15:45:00|54.12|53.82|54.12|53.82|54.15|53.85|54.09|53.79|14
1722527110000|2024-08-01 15:45:10|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|11
1722527120000|2024-08-01 15:45:20|54.16|53.86|54.15|53.85|54.18|53.88|54.14|53.84|17
1722527130000|2024-08-01 15:45:30|54.16|53.86|54.1|53.8|54.17|53.87|54.09|53.79|21
1722527140000|2024-08-01 15:45:40|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|21
1722527150000|2024-08-01 15:45:50|54.06|53.76|53.99|53.69|54.07|53.77|53.99|53.69|12
1722527160000|2024-08-01 15:46:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1722527170000|2024-08-01 15:46:10|53.98|53.68|54|53.7|54|53.7|53.98|53.68|8
1722527180000|2024-08-01 15:46:20|53.99|53.69|53.97|53.67|54.01|53.71|53.96|53.66|14
1722527190000|2024-08-01 15:46:30|53.96|53.66|53.96|53.66|53.98|53.68|53.95|53.65|19
1722527200000|2024-08-01 15:46:40|53.97|53.67|54|53.7|54.03|53.73|53.97|53.67|17
1722527210000|2024-08-01 15:46:50|54.01|53.71|54|53.7|54.02|53.72|53.98|53.68|17
1722527220000|2024-08-01 15:47:00|53.99|53.69|54.06|53.76|54.07|53.77|53.99|53.69|17
1722527230000|2024-08-01 15:47:10|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|17
1722527240000|2024-08-01 15:47:20|54.06|53.76|54.04|53.74|54.08|53.78|54.03|53.73|13
1722527250000|2024-08-01 15:47:30|54.01|53.71|53.99|53.69|54.05|53.75|53.98|53.68|20
1722527260000|2024-08-01 15:47:40|54|53.7|54.03|53.73|54.06|53.76|54|53.7|19
1722527270000|2024-08-01 15:47:50|54.02|53.72|54.02|53.72|54.03|53.73|54|53.7|16
1722527280000|2024-08-01 15:48:00|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|16
1722527290000|2024-08-01 15:48:10|54.06|53.76|54.1|53.8|54.11|53.81|54.06|53.76|13
1722527300000|2024-08-01 15:48:20|54.09|53.79|54.06|53.76|54.11|53.81|54.05|53.75|20
1722527310000|2024-08-01 15:48:30|54.07|53.77|54.04|53.74|54.09|53.79|54.04|53.74|8
1722527320000|2024-08-01 15:48:40|54.05|53.75|54.09|53.79|54.09|53.79|54.03|53.73|14
1722527330000|2024-08-01 15:48:50|54.1|53.8|54.1|53.8|54.15|53.85|54.1|53.8|15
1722527340000|2024-08-01 15:49:00|54.11|53.81|54.01|53.71|54.11|53.81|54.01|53.71|13
1722527350000|2024-08-01 15:49:10|54.03|53.73|54.02|53.72|54.06|53.76|54.01|53.71|16
1722527360000|2024-08-01 15:49:20|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|8
1722527370000|2024-08-01 15:49:30|53.98|53.68|54.04|53.74|54.07|53.77|53.98|53.68|18
1722527380000|2024-08-01 15:49:40|54.05|53.75|54.01|53.71|54.06|53.76|54.01|53.71|19
1722527390000|2024-08-01 15:49:50|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|12
1722527400000|2024-08-01 15:50:00|54.02|53.72|54|53.7|54.05|53.75|54|53.7|19
1722527410000|2024-08-01 15:50:10|54.01|53.71|54|53.7|54.04|53.74|53.99|53.69|20
1722527420000|2024-08-01 15:50:20|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|13
1722527430000|2024-08-01 15:50:30|53.96|53.66|54.05|53.75|54.05|53.75|53.96|53.66|18
1722527440000|2024-08-01 15:50:40|54.04|53.74|54|53.7|54.05|53.75|54|53.7|12
1722527450000|2024-08-01 15:50:50|53.99|53.69|54.02|53.72|54.02|53.72|53.99|53.69|9
1722527460000|2024-08-01 15:51:00|54.03|53.73|54|53.7|54.06|53.76|54|53.7|20
1722527470000|2024-08-01 15:51:10|54.01|53.71|54.06|53.76|54.07|53.77|54.01|53.71|9
1722527480000|2024-08-01 15:51:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|12
1722527490000|2024-08-01 15:51:30|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|10
1722527500000|2024-08-01 15:51:40|54.09|53.79|54.13|53.83|54.14|53.84|54.08|53.78|17
1722527510000|2024-08-01 15:51:50|54.14|53.84|54.17|53.87|54.17|53.87|54.13|53.83|20
1722527520000|2024-08-01 15:52:00|54.16|53.86|54.14|53.84|54.17|53.87|54.12|53.82|18
1722527530000|2024-08-01 15:52:10|54.15|53.85|54.17|53.87|54.17|53.87|54.12|53.82|21
1722527540000|2024-08-01 15:52:20|54.16|53.86|54.16|53.86|54.16|53.86|54.13|53.83|7
1722527550000|2024-08-01 15:52:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1722527560000|2024-08-01 15:52:40|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|6
1722527570000|2024-08-01 15:52:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1722527580000|2024-08-01 15:53:00|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|13
1722527590000|2024-08-01 15:53:10|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|6
1722527600000|2024-08-01 15:53:20|54.13|53.83|54.15|53.85|54.16|53.86|54.12|53.82|16
1722527610000|2024-08-01 15:53:30|54.14|53.84|54.17|53.87|54.18|53.88|54.14|53.84|17
1722527620000|2024-08-01 15:53:40|54.16|53.86|54.13|53.83|54.16|53.86|54.12|53.82|8
1722527630000|2024-08-01 15:53:50|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1722527640000|2024-08-01 15:54:00|54.11|53.81|54.05|53.75|54.11|53.81|54.05|53.75|8
1722527650000|2024-08-01 15:54:10|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|13
1722527660000|2024-08-01 15:54:20|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|10
1722527670000|2024-08-01 15:54:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|8
1722527680000|2024-08-01 15:54:40|54.13|53.83|54.15|53.85|54.15|53.85|54.11|53.81|15
1722527690000|2024-08-01 15:54:50|54.16|53.86|54.16|53.86|54.18|53.88|54.13|53.83|21
1722527700000|2024-08-01 15:55:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|9
1722527710000|2024-08-01 15:55:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|10
1722527720000|2024-08-01 15:55:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|10
1722527730000|2024-08-01 15:55:30|54.18|53.88|54.19|53.89|54.2|53.9|54.17|53.87|14
1722527740000|2024-08-01 15:55:40|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|9
1722527750000|2024-08-01 15:55:50|54.18|53.88|54.22|53.92|54.23|53.93|54.18|53.88|16
1722527760000|2024-08-01 15:56:00|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|11
1722527770000|2024-08-01 15:56:10|54.29|53.99|54.29|53.99|54.29|53.99|54.27|53.97|9
1722527780000|2024-08-01 15:56:20|54.3|54|54.29|53.99|54.31|54.01|54.28|53.98|13
1722527790000|2024-08-01 15:56:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1722527800000|2024-08-01 15:56:40|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|8
1722527810000|2024-08-01 15:56:50|54.3|54|54.27|53.97|54.31|54.01|54.27|53.97|17
1722527820000|2024-08-01 15:57:00|54.28|53.98|54.25|53.95|54.31|54.01|54.23|53.93|23
1722527830000|2024-08-01 15:57:10|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|12
1722527840000|2024-08-01 15:57:20|54.26|53.96|54.23|53.93|54.27|53.97|54.23|53.93|16
1722527850000|2024-08-01 15:57:30|54.24|53.94|54.19|53.89|54.24|53.94|54.19|53.89|16
1722527860000|2024-08-01 15:57:40|54.2|53.9|54.21|53.91|54.23|53.93|54.2|53.9|15
1722527870000|2024-08-01 15:57:50|54.22|53.92|54.18|53.88|54.22|53.92|54.18|53.88|16
1722527880000|2024-08-01 15:58:00|54.17|53.87|54.14|53.84|54.18|53.88|54.14|53.84|14
1722527890000|2024-08-01 15:58:10|54.13|53.83|54.16|53.86|54.17|53.87|54.13|53.83|16
1722527900000|2024-08-01 15:58:20|54.15|53.85|54.18|53.88|54.19|53.89|54.15|53.85|19
1722527910000|2024-08-01 15:58:30|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|17
1722527920000|2024-08-01 15:58:40|54.15|53.85|54.13|53.83|54.17|53.87|54.13|53.83|16
1722527930000|2024-08-01 15:58:50|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|13
1722527940000|2024-08-01 15:59:00|54.11|53.81|54.11|53.81|54.12|53.82|54.1|53.8|11
1722527950000|2024-08-01 15:59:10|54.1|53.8|54.11|53.81|54.11|53.81|54.07|53.77|22
1722527960000|2024-08-01 15:59:20|54.09|53.79|54.09|53.79|54.12|53.82|54.09|53.79|19
1722527970000|2024-08-01 15:59:30|54.11|53.81|54.06|53.76|54.11|53.81|54.06|53.76|19
1722527980000|2024-08-01 15:59:40|54.05|53.75|54.03|53.73|54.06|53.76|54.03|53.73|13
1722527990000|2024-08-01 15:59:50|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|10
1722528000000|2024-08-01 16:00:00|54.04|53.74|54.01|53.71|54.05|53.75|54.01|53.71|13
1722528010000|2024-08-01 16:00:10|54.02|53.72|54|53.7|54.05|53.75|53.98|53.68|25
1722528020000|2024-08-01 16:00:20|53.99|53.69|53.93|53.63|53.99|53.69|53.93|53.63|15
1722528030000|2024-08-01 16:00:30|53.92|53.62|53.9|53.6|53.95|53.65|53.9|53.6|22
1722528040000|2024-08-01 16:00:40|53.89|53.59|53.91|53.61|53.91|53.61|53.83|53.53|23
1722528050000|2024-08-01 16:00:50|53.93|53.63|53.91|53.61|53.94|53.64|53.88|53.58|22
1722528060000|2024-08-01 16:01:00|53.93|53.63|53.97|53.67|53.97|53.67|53.91|53.61|20
1722528070000|2024-08-01 16:01:10|53.96|53.66|53.92|53.62|53.98|53.68|53.92|53.62|19
1722528080000|2024-08-01 16:01:20|53.91|53.61|53.97|53.67|53.97|53.67|53.91|53.61|22
1722528090000|2024-08-01 16:01:30|53.96|53.66|53.91|53.61|53.97|53.67|53.89|53.59|27
1722528100000|2024-08-01 16:01:40|53.9|53.6|53.84|53.54|53.91|53.61|53.83|53.53|22
1722528110000|2024-08-01 16:01:50|53.83|53.53|53.74|53.44|53.83|53.53|53.74|53.44|17
1722528120000|2024-08-01 16:02:00|53.73|53.43|53.64|53.34|53.75|53.45|53.59|53.29|25
1722528130000|2024-08-01 16:02:10|53.65|53.35|53.65|53.35|53.68|53.38|53.58|53.28|33
1722528140000|2024-08-01 16:02:20|53.66|53.36|53.58|53.28|53.66|53.36|53.58|53.28|26
1722528150000|2024-08-01 16:02:30|53.57|53.27|53.58|53.28|53.6|53.3|53.55|53.25|19
1722528160000|2024-08-01 16:02:40|53.57|53.27|53.41|53.11|53.57|53.27|53.41|53.11|27
1722528170000|2024-08-01 16:02:50|53.38|53.08|53.42|53.12|53.5|53.2|53.38|53.08|27
1722528180000|2024-08-01 16:03:00|53.4|53.1|53.27|52.97|53.4|53.1|53.23|52.93|22
1722528190000|2024-08-01 16:03:10|53.24|52.94|53.31|53.01|53.32|53.02|53.19|52.89|35
1722528200000|2024-08-01 16:03:20|53.3|53|53.36|53.06|53.36|53.06|53.27|52.97|23
1722528210000|2024-08-01 16:03:30|53.37|53.07|53.45|53.15|53.45|53.15|53.34|53.04|30
1722528220000|2024-08-01 16:03:40|53.44|53.14|53.51|53.21|53.55|53.25|53.44|53.14|29
1722528230000|2024-08-01 16:03:50|53.52|53.22|53.46|53.16|53.54|53.24|53.44|53.14|26
1722528240000|2024-08-01 16:04:00|53.48|53.18|53.55|53.25|53.56|53.26|53.4|53.1|29
1722528250000|2024-08-01 16:04:10|53.57|53.27|53.52|53.22|53.58|53.28|53.48|53.18|30
1722528260000|2024-08-01 16:04:20|53.51|53.21|53.55|53.25|53.57|53.27|53.48|53.18|29
1722528270000|2024-08-01 16:04:30|53.53|53.23|53.49|53.19|53.55|53.25|53.47|53.17|22
1722528280000|2024-08-01 16:04:40|53.45|53.15|53.54|53.24|53.55|53.25|53.45|53.15|29
1722528290000|2024-08-01 16:04:50|53.53|53.23|53.6|53.3|53.6|53.3|53.53|53.23|23
1722528300000|2024-08-01 16:05:00|53.61|53.31|53.55|53.25|53.61|53.31|53.5|53.2|25
1722528310000|2024-08-01 16:05:10|53.54|53.24|53.55|53.25|53.57|53.27|53.47|53.17|20
1722528320000|2024-08-01 16:05:20|53.54|53.24|53.52|53.22|53.54|53.24|53.45|53.15|25
1722528330000|2024-08-01 16:05:30|53.53|53.23|53.51|53.21|53.57|53.27|53.51|53.21|26
1722528340000|2024-08-01 16:05:40|53.5|53.2|53.53|53.23|53.53|53.23|53.48|53.18|18
1722528350000|2024-08-01 16:05:50|53.52|53.22|53.48|53.18|53.56|53.26|53.47|53.17|27
1722528360000|2024-08-01 16:06:00|53.47|53.17|53.55|53.25|53.56|53.26|53.47|53.17|23
1722528370000|2024-08-01 16:06:10|53.56|53.26|53.67|53.37|53.68|53.38|53.55|53.25|18
1722528380000|2024-08-01 16:06:20|53.68|53.38|53.68|53.38|53.7|53.4|53.64|53.34|20
1722528390000|2024-08-01 16:06:30|53.69|53.39|53.73|53.43|53.76|53.46|53.68|53.38|22
1722528400000|2024-08-01 16:06:40|53.72|53.42|53.81|53.51|53.83|53.53|53.72|53.42|25
1722528410000|2024-08-01 16:06:50|53.82|53.52|53.8|53.5|53.87|53.57|53.8|53.5|25
1722528420000|2024-08-01 16:07:00|53.81|53.51|53.83|53.53|53.85|53.55|53.78|53.48|22
1722528430000|2024-08-01 16:07:10|53.82|53.52|53.82|53.52|53.85|53.55|53.78|53.48|23
1722528440000|2024-08-01 16:07:20|53.83|53.53|53.88|53.58|53.88|53.58|53.82|53.52|22
1722528450000|2024-08-01 16:07:30|53.87|53.57|53.92|53.62|53.94|53.64|53.86|53.56|20
1722528460000|2024-08-01 16:07:40|53.91|53.61|53.9|53.6|53.93|53.63|53.87|53.57|12
1722528470000|2024-08-01 16:07:50|53.89|53.59|53.91|53.61|53.92|53.62|53.89|53.59|14
1722528480000|2024-08-01 16:08:00|53.9|53.6|53.86|53.56|53.91|53.61|53.86|53.56|9
1722528490000|2024-08-01 16:08:10|53.85|53.55|53.84|53.54|53.85|53.55|53.79|53.49|23
1722528500000|2024-08-01 16:08:20|53.85|53.55|53.81|53.51|53.86|53.56|53.77|53.47|25
1722528510000|2024-08-01 16:08:30|53.82|53.52|53.8|53.5|53.83|53.53|53.78|53.48|24
1722528520000|2024-08-01 16:08:40|53.79|53.49|53.8|53.5|53.84|53.54|53.77|53.47|23
1722528530000|2024-08-01 16:08:50|53.81|53.51|53.76|53.46|53.81|53.51|53.76|53.46|19
1722528540000|2024-08-01 16:09:00|53.77|53.47|53.73|53.43|53.77|53.47|53.7|53.4|22
1722528550000|2024-08-01 16:09:10|53.72|53.42|53.71|53.41|53.72|53.42|53.68|53.38|23
1722528560000|2024-08-01 16:09:20|53.73|53.43|53.75|53.45|53.77|53.47|53.73|53.43|15
1722528570000|2024-08-01 16:09:30|53.74|53.44|53.68|53.38|53.75|53.45|53.67|53.37|16
1722528580000|2024-08-01 16:09:40|53.67|53.37|53.67|53.37|53.68|53.38|53.65|53.35|12
1722528590000|2024-08-01 16:09:50|53.68|53.38|53.73|53.43|53.73|53.43|53.64|53.34|21
1722528600000|2024-08-01 16:10:00|53.72|53.42|53.66|53.36|53.74|53.44|53.65|53.35|25
1722528610000|2024-08-01 16:10:10|53.65|53.35|53.58|53.28|53.65|53.35|53.57|53.27|20
1722528620000|2024-08-01 16:10:20|53.57|53.27|53.59|53.29|53.64|53.34|53.57|53.27|24
1722528630000|2024-08-01 16:10:30|53.58|53.28|53.63|53.33|53.63|53.33|53.55|53.25|20
1722528640000|2024-08-01 16:10:40|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|21
1722528650000|2024-08-01 16:10:50|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|15
1722528660000|2024-08-01 16:11:00|53.64|53.34|53.55|53.25|53.65|53.35|53.53|53.23|23
1722528670000|2024-08-01 16:11:10|53.53|53.23|53.58|53.28|53.58|53.28|53.53|53.23|25
1722528680000|2024-08-01 16:11:20|53.57|53.27|53.59|53.29|53.6|53.3|53.53|53.23|28
1722528690000|2024-08-01 16:11:30|53.58|53.28|53.51|53.21|53.6|53.3|53.51|53.21|22
1722528700000|2024-08-01 16:11:40|53.5|53.2|53.55|53.25|53.55|53.25|53.49|53.19|19
1722528710000|2024-08-01 16:11:50|53.56|53.26|53.57|53.27|53.57|53.27|53.53|53.23|14
1722528720000|2024-08-01 16:12:00|53.56|53.26|53.49|53.19|53.57|53.27|53.49|53.19|22
1722528730000|2024-08-01 16:12:10|53.5|53.2|53.52|53.22|53.54|53.24|53.5|53.2|23
1722528740000|2024-08-01 16:12:20|53.51|53.21|53.56|53.26|53.58|53.28|53.5|53.2|21
1722528750000|2024-08-01 16:12:30|53.57|53.27|53.6|53.3|53.61|53.31|53.54|53.24|26
1722528760000|2024-08-01 16:12:40|53.61|53.31|53.6|53.3|53.62|53.32|53.57|53.27|27
1722528770000|2024-08-01 16:12:50|53.62|53.32|53.57|53.27|53.63|53.33|53.57|53.27|27
1722528780000|2024-08-01 16:13:00|53.56|53.26|53.58|53.28|53.61|53.31|53.56|53.26|22
1722528790000|2024-08-01 16:13:10|53.59|53.29|53.58|53.28|53.6|53.3|53.56|53.26|22
1722528800000|2024-08-01 16:13:20|53.6|53.3|53.56|53.26|53.6|53.3|53.5|53.2|24
1722528810000|2024-08-01 16:13:30|53.57|53.27|53.57|53.27|53.59|53.29|53.55|53.25|22
1722528820000|2024-08-01 16:13:40|53.56|53.26|53.55|53.25|53.57|53.27|53.51|53.21|21
1722528830000|2024-08-01 16:13:50|53.56|53.26|53.54|53.24|53.56|53.26|53.53|53.23|22
1722528840000|2024-08-01 16:14:00|53.56|53.26|53.58|53.28|53.58|53.28|53.48|53.18|22
1722528850000|2024-08-01 16:14:10|53.56|53.26|53.56|53.26|53.59|53.29|53.54|53.24|23
1722528860000|2024-08-01 16:14:20|53.57|53.27|53.51|53.21|53.57|53.27|53.49|53.19|18
1722528870000|2024-08-01 16:14:30|53.52|53.22|53.49|53.19|53.52|53.22|53.48|53.18|25
1722528880000|2024-08-01 16:14:40|53.48|53.18|53.41|53.11|53.5|53.2|53.39|53.09|27
1722528890000|2024-08-01 16:14:50|53.42|53.12|53.44|53.14|53.44|53.14|53.37|53.07|29
1722528900000|2024-08-01 16:15:00|53.43|53.13|53.46|53.16|53.47|53.17|53.42|53.12|25
1722528910000|2024-08-01 16:15:10|53.47|53.17|53.31|53.01|53.47|53.17|53.3|53|32
1722528920000|2024-08-01 16:15:20|53.3|53|53.27|52.97|53.3|53|53.25|52.95|22
1722528930000|2024-08-01 16:15:30|53.29|52.99|53.32|53.02|53.36|53.06|53.29|52.99|25
1722528940000|2024-08-01 16:15:40|53.3|53|53.36|53.06|53.37|53.07|53.28|52.98|24
1722528950000|2024-08-01 16:15:50|53.37|53.07|53.37|53.07|53.39|53.09|53.35|53.05|23
1722528960000|2024-08-01 16:16:00|53.36|53.06|53.32|53.02|53.4|53.1|53.28|52.98|27
1722528970000|2024-08-01 16:16:10|53.34|53.04|53.3|53|53.34|53.04|53.27|52.97|22
1722528980000|2024-08-01 16:16:20|53.32|53.02|53.34|53.04|53.36|53.06|53.32|53.02|17
1722528990000|2024-08-01 16:16:30|53.36|53.06|53.42|53.12|53.43|53.13|53.36|53.06|32
1722529000000|2024-08-01 16:16:40|53.41|53.11|53.32|53.02|53.41|53.11|53.32|53.02|23
1722529010000|2024-08-01 16:16:50|53.34|53.04|53.28|52.98|53.34|53.04|53.27|52.97|29
1722529020000|2024-08-01 16:17:00|53.27|52.97|53.29|52.99|53.36|53.06|53.27|52.97|24
1722529030000|2024-08-01 16:17:10|53.3|53|53.27|52.97|53.35|53.05|53.27|52.97|21
1722529040000|2024-08-01 16:17:20|53.28|52.98|53.2|52.9|53.28|52.98|53.2|52.9|21
1722529050000|2024-08-01 16:17:30|53.19|52.89|53.17|52.87|53.26|52.96|53.16|52.86|28
1722529060000|2024-08-01 16:17:40|53.15|52.85|53.16|52.86|53.18|52.88|53.13|52.83|17
1722529070000|2024-08-01 16:17:50|53.17|52.87|53.09|52.79|53.17|52.87|53.06|52.76|26
1722529080000|2024-08-01 16:18:00|53.12|52.82|53.21|52.91|53.25|52.95|53.11|52.81|31
1722529090000|2024-08-01 16:18:10|53.22|52.92|53.31|53.01|53.32|53.02|53.21|52.91|24
1722529100000|2024-08-01 16:18:20|53.3|53|53.32|53.02|53.37|53.07|53.27|52.97|30
1722529110000|2024-08-01 16:18:30|53.33|53.03|53.32|53.02|53.34|53.04|53.26|52.96|23
1722529120000|2024-08-01 16:18:40|53.33|53.03|53.36|53.06|53.4|53.1|53.31|53.01|20
1722529130000|2024-08-01 16:18:50|53.37|53.07|53.36|53.06|53.4|53.1|53.35|53.05|28
1722529140000|2024-08-01 16:19:00|53.35|53.05|53.25|52.95|53.35|53.05|53.25|52.95|23
1722529150000|2024-08-01 16:19:10|53.21|52.91|53.25|52.95|53.25|52.95|53.17|52.87|31
1722529160000|2024-08-01 16:19:20|53.24|52.94|53.28|52.98|53.28|52.98|53.21|52.91|25
1722529170000|2024-08-01 16:19:30|53.27|52.97|53.24|52.94|53.27|52.97|53.18|52.88|28
1722529180000|2024-08-01 16:19:40|53.23|52.93|53.13|52.83|53.23|52.93|53.09|52.79|31
1722529190000|2024-08-01 16:19:50|53.14|52.84|53.18|52.88|53.19|52.89|53.11|52.81|25
1722529200000|2024-08-01 16:20:00|53.17|52.87|53.14|52.84|53.22|52.92|53.14|52.84|20
1722529210000|2024-08-01 16:20:10|53.15|52.85|53.09|52.79|53.15|52.85|53.08|52.78|21
1722529220000|2024-08-01 16:20:20|53.08|52.78|53.03|52.73|53.1|52.8|52.98|52.68|29
1722529230000|2024-08-01 16:20:30|53.02|52.72|53.07|52.77|53.07|52.77|53.01|52.71|29
1722529240000|2024-08-01 16:20:40|53.08|52.78|53.1|52.8|53.12|52.82|53.04|52.74|27
1722529250000|2024-08-01 16:20:50|53.12|52.82|53.09|52.79|53.14|52.84|53.07|52.77|24
1722529260000|2024-08-01 16:21:00|53.1|52.8|53.21|52.91|53.21|52.91|53.1|52.8|29
1722529270000|2024-08-01 16:21:10|53.2|52.9|53.11|52.81|53.2|52.9|53.08|52.78|27
1722529280000|2024-08-01 16:21:20|53.1|52.8|53.16|52.86|53.17|52.87|53.07|52.77|24
1722529290000|2024-08-01 16:21:30|53.18|52.88|53.16|52.86|53.19|52.89|53.11|52.81|24
1722529300000|2024-08-01 16:21:40|53.17|52.87|53.13|52.83|53.19|52.89|53.12|52.82|26
1722529310000|2024-08-01 16:21:50|53.12|52.82|53.13|52.83|53.14|52.84|53.07|52.77|26
1722529320000|2024-08-01 16:22:00|53.12|52.82|53.06|52.76|53.15|52.85|53.05|52.75|24
1722529330000|2024-08-01 16:22:10|53.05|52.75|53.02|52.72|53.06|52.76|53|52.7|22
1722529340000|2024-08-01 16:22:20|53.03|52.73|53.04|52.74|53.07|52.77|53.02|52.72|23
1722529350000|2024-08-01 16:22:30|53.05|52.75|53.07|52.77|53.07|52.77|53.02|52.72|23
1722529360000|2024-08-01 16:22:40|53.08|52.78|53.1|52.8|53.12|52.82|53.07|52.77|31
1722529370000|2024-08-01 16:22:50|53.09|52.79|53.09|52.79|53.11|52.81|53.08|52.78|23
1722529380000|2024-08-01 16:23:00|53.1|52.8|53.08|52.78|53.15|52.85|53.07|52.77|20
1722529390000|2024-08-01 16:23:10|53.1|52.8|53.1|52.8|53.11|52.81|53.05|52.75|24
1722529400000|2024-08-01 16:23:20|53.09|52.79|53.15|52.85|53.17|52.87|53.09|52.79|21
1722529410000|2024-08-01 16:23:30|53.13|52.83|53.21|52.91|53.21|52.91|53.13|52.83|21
1722529420000|2024-08-01 16:23:40|53.22|52.92|53.14|52.84|53.22|52.92|53.14|52.84|20
1722529430000|2024-08-01 16:23:50|53.15|52.85|53.15|52.85|53.16|52.86|53.1|52.8|25
1722529440000|2024-08-01 16:24:00|53.14|52.84|53.08|52.78|53.14|52.84|53.04|52.74|24
1722529450000|2024-08-01 16:24:10|53.07|52.77|53.07|52.77|53.12|52.82|53.06|52.76|25
1722529460000|2024-08-01 16:24:20|53.06|52.76|52.96|52.66|53.06|52.76|52.95|52.65|19
1722529470000|2024-08-01 16:24:30|52.95|52.65|52.95|52.65|52.99|52.69|52.95|52.65|18
1722529480000|2024-08-01 16:24:40|52.94|52.64|52.96|52.66|52.98|52.68|52.86|52.56|27
1722529490000|2024-08-01 16:24:50|52.97|52.67|52.94|52.64|52.97|52.67|52.9|52.6|24
1722529500000|2024-08-01 16:25:00|52.93|52.63|52.93|52.63|52.96|52.66|52.91|52.61|26
1722529510000|2024-08-01 16:25:10|52.92|52.62|52.95|52.65|52.96|52.66|52.89|52.59|22
1722529520000|2024-08-01 16:25:20|52.96|52.66|52.99|52.69|52.99|52.69|52.94|52.64|24
1722529530000|2024-08-01 16:25:30|53|52.7|53.02|52.72|53.03|52.73|52.97|52.67|21
1722529540000|2024-08-01 16:25:40|53.03|52.73|53.05|52.75|53.11|52.81|53.03|52.73|21
1722529550000|2024-08-01 16:25:50|53.06|52.76|53.02|52.72|53.08|52.78|53.01|52.71|20
1722529560000|2024-08-01 16:26:00|53.03|52.73|53.02|52.72|53.08|52.78|52.99|52.69|24
1722529570000|2024-08-01 16:26:10|53.03|52.73|53.09|52.79|53.1|52.8|52.99|52.69|22
1722529580000|2024-08-01 16:26:20|53.1|52.8|53.03|52.73|53.11|52.81|53.03|52.73|25
1722529590000|2024-08-01 16:26:30|53.05|52.75|53.05|52.75|53.07|52.77|53.03|52.73|21
1722529600000|2024-08-01 16:26:40|53.04|52.74|53|52.7|53.04|52.74|52.97|52.67|21
1722529610000|2024-08-01 16:26:50|52.97|52.67|52.92|52.62|52.99|52.69|52.92|52.62|18
1722529620000|2024-08-01 16:27:00|52.91|52.61|52.88|52.58|52.95|52.65|52.85|52.55|23
1722529630000|2024-08-01 16:27:10|52.87|52.57|52.66|52.36|52.87|52.57|52.66|52.36|22
1722529640000|2024-08-01 16:27:20|52.67|52.37|52.68|52.38|52.74|52.44|52.66|52.36|32
1722529650000|2024-08-01 16:27:30|52.67|52.37|52.58|52.28|52.67|52.37|52.55|52.25|31
1722529660000|2024-08-01 16:27:40|52.56|52.26|52.58|52.28|52.59|52.29|52.4|52.1|32
1722529670000|2024-08-01 16:27:50|52.55|52.25|52.59|52.29|52.61|52.31|52.54|52.24|34
1722529680000|2024-08-01 16:28:00|52.58|52.28|52.73|52.43|52.73|52.43|52.58|52.28|24
1722529690000|2024-08-01 16:28:10|52.74|52.44|52.84|52.54|52.84|52.54|52.73|52.43|29
1722529700000|2024-08-01 16:28:20|52.85|52.55|52.81|52.51|52.85|52.55|52.74|52.44|26
1722529710000|2024-08-01 16:28:30|52.8|52.5|52.66|52.36|52.8|52.5|52.66|52.36|28
1722529720000|2024-08-01 16:28:40|52.65|52.35|52.68|52.38|52.69|52.39|52.6|52.3|29
1722529730000|2024-08-01 16:28:50|52.67|52.37|52.71|52.41|52.72|52.42|52.65|52.35|25
1722529740000|2024-08-01 16:29:00|52.73|52.43|52.77|52.47|52.79|52.49|52.7|52.4|31
1722529750000|2024-08-01 16:29:10|52.76|52.46|52.75|52.45|52.78|52.48|52.71|52.41|29
1722529760000|2024-08-01 16:29:20|52.74|52.44|52.72|52.42|52.74|52.44|52.67|52.37|31
1722529770000|2024-08-01 16:29:30|52.71|52.41|52.7|52.4|52.74|52.44|52.66|52.36|29
1722529780000|2024-08-01 16:29:40|52.69|52.39|52.7|52.4|52.71|52.41|52.65|52.35|26
1722529790000|2024-08-01 16:29:50|52.71|52.41|52.7|52.4|52.74|52.44|52.69|52.39|18
1722529800000|2024-08-01 16:30:00|52.69|52.39|52.71|52.41|52.76|52.46|52.68|52.38|28
1722529810000|2024-08-01 16:30:10|52.73|52.43|52.62|52.32|52.74|52.44|52.62|52.32|24
1722529820000|2024-08-01 16:30:20|52.61|52.31|52.6|52.3|52.63|52.33|52.55|52.25|32
1722529830000|2024-08-01 16:30:30|52.59|52.29|52.61|52.31|52.61|52.31|52.53|52.23|25
1722529840000|2024-08-01 16:30:40|52.6|52.3|52.63|52.33|52.64|52.34|52.55|52.25|26
1722529850000|2024-08-01 16:30:50|52.65|52.35|52.73|52.43|52.74|52.44|52.63|52.33|23
1722529860000|2024-08-01 16:31:00|52.76|52.46|52.8|52.5|52.8|52.5|52.71|52.41|28
1722529870000|2024-08-01 16:31:10|52.79|52.49|52.68|52.38|52.79|52.49|52.67|52.37|27
1722529880000|2024-08-01 16:31:20|52.69|52.39|52.72|52.42|52.76|52.46|52.65|52.35|26
1722529890000|2024-08-01 16:31:30|52.73|52.43|52.72|52.42|52.76|52.46|52.67|52.37|25
1722529900000|2024-08-01 16:31:40|52.7|52.4|52.62|52.32|52.7|52.4|52.57|52.27|30
1722529910000|2024-08-01 16:31:50|52.63|52.33|52.61|52.31|52.65|52.35|52.57|52.27|31
1722529920000|2024-08-01 16:32:00|52.6|52.3|52.48|52.18|52.63|52.33|52.46|52.16|30
1722529930000|2024-08-01 16:32:10|52.46|52.16|52.42|52.12|52.49|52.19|52.4|52.1|32
1722529940000|2024-08-01 16:32:20|52.43|52.13|52.49|52.19|52.52|52.22|52.41|52.11|29
1722529950000|2024-08-01 16:32:30|52.5|52.2|52.49|52.19|52.52|52.22|52.46|52.16|28
1722529960000|2024-08-01 16:32:40|52.48|52.18|52.42|52.12|52.48|52.18|52.4|52.1|27
1722529970000|2024-08-01 16:32:50|52.41|52.11|52.41|52.11|52.42|52.12|52.35|52.05|28
1722529980000|2024-08-01 16:33:00|52.42|52.12|52.48|52.18|52.49|52.19|52.4|52.1|26
1722529990000|2024-08-01 16:33:10|52.5|52.2|52.55|52.25|52.56|52.26|52.49|52.19|24
1722530000000|2024-08-01 16:33:20|52.53|52.23|52.54|52.24|52.56|52.26|52.52|52.22|23
1722530010000|2024-08-01 16:33:30|52.55|52.25|52.48|52.18|52.55|52.25|52.47|52.17|29
1722530020000|2024-08-01 16:33:40|52.46|52.16|52.35|52.05|52.47|52.17|52.34|52.04|27
1722530030000|2024-08-01 16:33:50|52.36|52.06|52.3|52|52.37|52.07|52.29|51.99|23
1722530040000|2024-08-01 16:34:00|52.31|52.01|52.12|51.82|52.34|52.04|52.12|51.82|29
1722530050000|2024-08-01 16:34:10|52.11|51.81|52.24|51.94|52.27|51.97|52.1|51.8|36
1722530060000|2024-08-01 16:34:20|52.25|51.95|52.31|52.01|52.31|52.01|52.2|51.9|24
1722530070000|2024-08-01 16:34:30|52.32|52.02|52.3|52|52.35|52.05|52.27|51.97|28
1722530080000|2024-08-01 16:34:40|52.31|52.01|52.31|52.01|52.31|52.01|52.25|51.95|27
1722530090000|2024-08-01 16:34:50|52.33|52.03|52.3|52|52.35|52.05|52.3|52|28
1722530100000|2024-08-01 16:35:00|52.29|51.99|52.43|52.13|52.43|52.13|52.29|51.99|28
1722530110000|2024-08-01 16:35:10|52.42|52.12|52.45|52.15|52.45|52.15|52.36|52.06|28
1722530120000|2024-08-01 16:35:20|52.46|52.16|52.49|52.19|52.52|52.22|52.45|52.15|25
1722530130000|2024-08-01 16:35:30|52.48|52.18|52.45|52.15|52.52|52.22|52.44|52.14|25
1722530140000|2024-08-01 16:35:40|52.44|52.14|52.41|52.11|52.44|52.14|52.37|52.07|24
1722530150000|2024-08-01 16:35:50|52.42|52.12|52.37|52.07|52.42|52.12|52.35|52.05|27
1722530160000|2024-08-01 16:36:00|52.39|52.09|52.46|52.16|52.47|52.17|52.38|52.08|15
1722530170000|2024-08-01 16:36:10|52.45|52.15|52.52|52.22|52.54|52.24|52.45|52.15|23
1722530180000|2024-08-01 16:36:20|52.53|52.23|52.47|52.17|52.53|52.23|52.43|52.13|19
1722530190000|2024-08-01 16:36:30|52.48|52.18|52.5|52.2|52.54|52.24|52.45|52.15|28
1722530200000|2024-08-01 16:36:40|52.49|52.19|52.47|52.17|52.49|52.19|52.45|52.15|24
1722530210000|2024-08-01 16:36:50|52.46|52.16|52.43|52.13|52.48|52.18|52.41|52.11|25
1722530220000|2024-08-01 16:37:00|52.42|52.12|52.36|52.06|52.44|52.14|52.36|52.06|28
1722530230000|2024-08-01 16:37:10|52.35|52.05|52.35|52.05|52.39|52.09|52.33|52.03|21
1722530240000|2024-08-01 16:37:20|52.36|52.06|52.33|52.03|52.38|52.08|52.3|52|26
1722530250000|2024-08-01 16:37:30|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|15
1722530260000|2024-08-01 16:37:40|52.37|52.07|52.41|52.11|52.43|52.13|52.36|52.06|24
1722530270000|2024-08-01 16:37:50|52.4|52.1|52.37|52.07|52.43|52.13|52.36|52.06|20
1722530280000|2024-08-01 16:38:00|52.36|52.06|52.29|51.99|52.39|52.09|52.29|51.99|14
1722530290000|2024-08-01 16:38:10|52.27|51.97|52.28|51.98|52.32|52.02|52.26|51.96|20
1722530300000|2024-08-01 16:38:20|52.29|51.99|52.22|51.92|52.32|52.02|52.21|51.91|23
1722530310000|2024-08-01 16:38:30|52.24|51.94|52.35|52.05|52.37|52.07|52.24|51.94|29
1722530320000|2024-08-01 16:38:40|52.37|52.07|52.38|52.08|52.41|52.11|52.35|52.05|19
1722530330000|2024-08-01 16:38:50|52.39|52.09|52.42|52.12|52.43|52.13|52.38|52.08|24
1722530340000|2024-08-01 16:39:00|52.43|52.13|52.37|52.07|52.47|52.17|52.37|52.07|28
1722530350000|2024-08-01 16:39:10|52.38|52.08|52.29|51.99|52.38|52.08|52.29|51.99|22
1722530360000|2024-08-01 16:39:20|52.3|52|52.33|52.03|52.34|52.04|52.28|51.98|25
1722530370000|2024-08-01 16:39:30|52.31|52.01|52.35|52.05|52.37|52.07|52.29|51.99|28
1722530380000|2024-08-01 16:39:40|52.36|52.06|52.38|52.08|52.39|52.09|52.35|52.05|20
1722530390000|2024-08-01 16:39:50|52.39|52.09|52.39|52.09|52.41|52.11|52.37|52.07|23
1722530400000|2024-08-01 16:40:00|52.4|52.1|52.42|52.12|52.43|52.13|52.39|52.09|30
1722530410000|2024-08-01 16:40:10|52.41|52.11|52.47|52.17|52.47|52.17|52.39|52.09|28
1722530420000|2024-08-01 16:40:20|52.48|52.18|52.54|52.24|52.55|52.25|52.47|52.17|17
1722530430000|2024-08-01 16:40:30|52.55|52.25|52.57|52.27|52.58|52.28|52.5|52.2|27
1722530440000|2024-08-01 16:40:40|52.58|52.28|52.51|52.21|52.58|52.28|52.5|52.2|24
1722530450000|2024-08-01 16:40:50|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|27
1722530460000|2024-08-01 16:41:00|52.51|52.21|52.51|52.21|52.55|52.25|52.48|52.18|21
1722530470000|2024-08-01 16:41:10|52.5|52.2|52.51|52.21|52.53|52.23|52.47|52.17|22
1722530480000|2024-08-01 16:41:20|52.47|52.17|52.51|52.21|52.55|52.25|52.47|52.17|27
1722530490000|2024-08-01 16:41:30|52.5|52.2|52.55|52.25|52.57|52.27|52.5|52.2|22
1722530500000|2024-08-01 16:41:40|52.54|52.24|52.6|52.3|52.61|52.31|52.54|52.24|26
1722530510000|2024-08-01 16:41:50|52.61|52.31|52.61|52.31|52.62|52.32|52.57|52.27|25
1722530520000|2024-08-01 16:42:00|52.6|52.3|52.56|52.26|52.61|52.31|52.56|52.26|22
1722530530000|2024-08-01 16:42:10|52.55|52.25|52.56|52.26|52.61|52.31|52.54|52.24|26
1722530540000|2024-08-01 16:42:20|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|18
1722530550000|2024-08-01 16:42:30|52.55|52.25|52.6|52.3|52.6|52.3|52.53|52.23|27
1722530560000|2024-08-01 16:42:40|52.59|52.29|52.66|52.36|52.66|52.36|52.56|52.26|23
1722530570000|2024-08-01 16:42:50|52.64|52.34|52.69|52.39|52.71|52.41|52.64|52.34|27
1722530580000|2024-08-01 16:43:00|52.7|52.4|52.77|52.47|52.77|52.47|52.69|52.39|24
1722530590000|2024-08-01 16:43:10|52.75|52.45|52.71|52.41|52.78|52.48|52.68|52.38|27
1722530600000|2024-08-01 16:43:20|52.7|52.4|52.72|52.42|52.72|52.42|52.68|52.38|17
1722530610000|2024-08-01 16:43:30|52.74|52.44|52.74|52.44|52.75|52.45|52.72|52.42|19
1722530620000|2024-08-01 16:43:40|52.75|52.45|52.77|52.47|52.78|52.48|52.72|52.42|22
1722530630000|2024-08-01 16:43:50|52.75|52.45|52.81|52.51|52.81|52.51|52.75|52.45|13
1722530640000|2024-08-01 16:44:00|52.8|52.5|52.9|52.6|52.9|52.6|52.78|52.48|22
1722530650000|2024-08-01 16:44:10|52.89|52.59|52.79|52.49|52.89|52.59|52.79|52.49|21
1722530660000|2024-08-01 16:44:20|52.8|52.5|52.88|52.58|52.91|52.61|52.8|52.5|25
1722530670000|2024-08-01 16:44:30|52.85|52.55|52.88|52.58|52.89|52.59|52.85|52.55|17
1722530680000|2024-08-01 16:44:40|52.87|52.57|52.89|52.59|52.89|52.59|52.83|52.53|22
1722530690000|2024-08-01 16:44:50|52.88|52.58|52.88|52.58|52.91|52.61|52.87|52.57|20
1722530700000|2024-08-01 16:45:00|52.87|52.57|52.84|52.54|52.89|52.59|52.84|52.54|27
1722530710000|2024-08-01 16:45:10|52.85|52.55|52.86|52.56|52.92|52.62|52.84|52.54|25
1722530720000|2024-08-01 16:45:20|52.85|52.55|52.86|52.56|52.88|52.58|52.82|52.52|23
1722530730000|2024-08-01 16:45:30|52.87|52.57|52.91|52.61|52.91|52.61|52.85|52.55|28
1722530740000|2024-08-01 16:45:40|52.92|52.62|52.99|52.69|52.99|52.69|52.92|52.62|22
1722530750000|2024-08-01 16:45:50|53|52.7|52.92|52.62|53|52.7|52.89|52.59|21
1722530760000|2024-08-01 16:46:00|52.91|52.61|52.97|52.67|53|52.7|52.9|52.6|22
1722530770000|2024-08-01 16:46:10|52.98|52.68|52.89|52.59|52.98|52.68|52.89|52.59|26
1722530780000|2024-08-01 16:46:20|52.9|52.6|52.88|52.58|52.9|52.6|52.85|52.55|23
1722530790000|2024-08-01 16:46:30|52.87|52.57|52.89|52.59|52.91|52.61|52.86|52.56|21
1722530800000|2024-08-01 16:46:40|52.87|52.57|52.87|52.57|52.89|52.59|52.85|52.55|20
1722530810000|2024-08-01 16:46:50|52.86|52.56|52.95|52.65|52.95|52.65|52.85|52.55|15
1722530820000|2024-08-01 16:47:00|52.93|52.63|52.89|52.59|52.95|52.65|52.88|52.58|14
1722530830000|2024-08-01 16:47:10|52.9|52.6|52.88|52.58|52.9|52.6|52.85|52.55|26
1722530840000|2024-08-01 16:47:20|52.87|52.57|52.88|52.58|52.9|52.6|52.85|52.55|20
1722530850000|2024-08-01 16:47:30|52.86|52.56|52.89|52.59|52.92|52.62|52.85|52.55|27
1722530860000|2024-08-01 16:47:40|52.88|52.58|52.87|52.57|52.9|52.6|52.85|52.55|22
1722530870000|2024-08-01 16:47:50|52.86|52.56|52.89|52.59|52.89|52.59|52.83|52.53|17
1722530880000|2024-08-01 16:48:00|52.88|52.58|52.88|52.58|52.9|52.6|52.86|52.56|20
1722530890000|2024-08-01 16:48:10|52.87|52.57|52.88|52.58|52.91|52.61|52.85|52.55|24
1722530900000|2024-08-01 16:48:20|52.87|52.57|52.93|52.63|52.95|52.65|52.87|52.57|27
1722530910000|2024-08-01 16:48:30|52.92|52.62|52.94|52.64|52.96|52.66|52.92|52.62|11
1722530920000|2024-08-01 16:48:40|52.95|52.65|52.97|52.67|52.99|52.69|52.95|52.65|21
1722530930000|2024-08-01 16:48:50|52.96|52.66|52.9|52.6|52.97|52.67|52.9|52.6|18
1722530940000|2024-08-01 16:49:00|52.91|52.61|52.88|52.58|52.94|52.64|52.87|52.57|21
1722530950000|2024-08-01 16:49:10|52.87|52.57|52.88|52.58|52.9|52.6|52.87|52.57|20
1722530960000|2024-08-01 16:49:20|52.86|52.56|52.88|52.58|52.91|52.61|52.86|52.56|17
1722530970000|2024-08-01 16:49:30|52.86|52.56|52.89|52.59|52.91|52.61|52.86|52.56|24
1722530980000|2024-08-01 16:49:40|52.88|52.58|52.9|52.6|52.91|52.61|52.88|52.58|25
1722530990000|2024-08-01 16:49:50|52.91|52.61|52.89|52.59|52.92|52.62|52.87|52.57|27
1722531000000|2024-08-01 16:50:00|52.87|52.57|52.88|52.58|52.9|52.6|52.87|52.57|16
1722531010000|2024-08-01 16:50:10|52.87|52.57|52.86|52.56|52.89|52.59|52.83|52.53|17
1722531020000|2024-08-01 16:50:20|52.87|52.57|52.85|52.55|52.88|52.58|52.84|52.54|16
1722531030000|2024-08-01 16:50:30|52.84|52.54|52.88|52.58|52.9|52.6|52.84|52.54|18
1722531040000|2024-08-01 16:50:40|52.89|52.59|52.92|52.62|52.92|52.62|52.88|52.58|20
1722531050000|2024-08-01 16:50:50|52.91|52.61|52.89|52.59|52.94|52.64|52.89|52.59|23
1722531060000|2024-08-01 16:51:00|52.9|52.6|52.92|52.62|52.93|52.63|52.89|52.59|31
1722531070000|2024-08-01 16:51:10|52.91|52.61|52.85|52.55|52.94|52.64|52.85|52.55|21
1722531080000|2024-08-01 16:51:20|52.86|52.56|52.87|52.57|52.92|52.62|52.86|52.56|27
1722531090000|2024-08-01 16:51:30|52.9|52.6|52.86|52.56|52.91|52.61|52.86|52.56|26
1722531100000|2024-08-01 16:51:40|52.85|52.55|52.89|52.59|52.89|52.59|52.84|52.54|15
1722531110000|2024-08-01 16:51:50|52.88|52.58|52.91|52.61|52.92|52.62|52.88|52.58|26
1722531120000|2024-08-01 16:52:00|52.9|52.6|52.95|52.65|52.95|52.65|52.9|52.6|20
1722531130000|2024-08-01 16:52:10|52.94|52.64|52.84|52.54|52.94|52.64|52.82|52.52|19
1722531140000|2024-08-01 16:52:20|52.83|52.53|52.81|52.51|52.85|52.55|52.8|52.5|13
1722531150000|2024-08-01 16:52:30|52.82|52.52|52.87|52.57|52.87|52.57|52.82|52.52|18
1722531160000|2024-08-01 16:52:40|52.86|52.56|52.84|52.54|52.86|52.56|52.81|52.51|24
1722531170000|2024-08-01 16:52:50|52.85|52.55|52.85|52.55|52.85|52.55|52.82|52.52|13
1722531180000|2024-08-01 16:53:00|52.84|52.54|52.87|52.57|52.87|52.57|52.84|52.54|12
1722531190000|2024-08-01 16:53:10|52.89|52.59|52.88|52.58|52.93|52.63|52.87|52.57|17
1722531200000|2024-08-01 16:53:20|52.89|52.59|52.84|52.54|52.89|52.59|52.82|52.52|19
1722531210000|2024-08-01 16:53:30|52.83|52.53|52.86|52.56|52.86|52.56|52.82|52.52|18
1722531220000|2024-08-01 16:53:40|52.85|52.55|52.91|52.61|52.93|52.63|52.85|52.55|21
1722531230000|2024-08-01 16:53:50|52.92|52.62|52.76|52.46|52.92|52.62|52.76|52.46|16
1722531240000|2024-08-01 16:54:00|52.75|52.45|52.74|52.44|52.76|52.46|52.72|52.42|19
1722531250000|2024-08-01 16:54:10|52.75|52.45|52.7|52.4|52.75|52.45|52.68|52.38|18
1722531260000|2024-08-01 16:54:20|52.69|52.39|52.71|52.41|52.72|52.42|52.65|52.35|20
1722531270000|2024-08-01 16:54:30|52.72|52.42|52.7|52.4|52.73|52.43|52.7|52.4|16
1722531280000|2024-08-01 16:54:40|52.69|52.39|52.7|52.4|52.73|52.43|52.68|52.38|21
1722531290000|2024-08-01 16:54:50|52.71|52.41|52.71|52.41|52.74|52.44|52.69|52.39|21
1722531300000|2024-08-01 16:55:00|52.7|52.4|52.67|52.37|52.71|52.41|52.66|52.36|20
1722531310000|2024-08-01 16:55:10|52.66|52.36|52.64|52.34|52.67|52.37|52.62|52.32|15
1722531320000|2024-08-01 16:55:20|52.65|52.35|52.63|52.33|52.66|52.36|52.62|52.32|18
1722531330000|2024-08-01 16:55:30|52.62|52.32|52.67|52.37|52.68|52.38|52.62|52.32|21
1722531340000|2024-08-01 16:55:40|52.68|52.38|52.68|52.38|52.7|52.4|52.65|52.35|21
1722531350000|2024-08-01 16:55:50|52.66|52.36|52.74|52.44|52.74|52.44|52.66|52.36|27
1722531360000|2024-08-01 16:56:00|52.75|52.45|52.75|52.45|52.75|52.45|52.73|52.43|15
1722531370000|2024-08-01 16:56:10|52.74|52.44|52.66|52.36|52.75|52.45|52.65|52.35|22
1722531380000|2024-08-01 16:56:20|52.68|52.38|52.69|52.39|52.71|52.41|52.65|52.35|15
1722531390000|2024-08-01 16:56:30|52.68|52.38|52.73|52.43|52.73|52.43|52.68|52.38|22
1722531400000|2024-08-01 16:56:40|52.72|52.42|52.71|52.41|52.73|52.43|52.68|52.38|16
1722531410000|2024-08-01 16:56:50|52.7|52.4|52.71|52.41|52.72|52.42|52.69|52.39|12
1722531420000|2024-08-01 16:57:00|52.72|52.42|52.77|52.47|52.77|52.47|52.71|52.41|16
1722531430000|2024-08-01 16:57:10|52.78|52.48|52.72|52.42|52.78|52.48|52.69|52.39|13
1722531440000|2024-08-01 16:57:20|52.71|52.41|52.74|52.44|52.76|52.46|52.71|52.41|21
1722531450000|2024-08-01 16:57:30|52.72|52.42|52.74|52.44|52.76|52.46|52.72|52.42|23
1722531460000|2024-08-01 16:57:40|52.73|52.43|52.72|52.42|52.75|52.45|52.71|52.41|16
1722531470000|2024-08-01 16:57:50|52.71|52.41|52.71|52.41|52.75|52.45|52.71|52.41|20
1722531480000|2024-08-01 16:58:00|52.7|52.4|52.65|52.35|52.71|52.41|52.64|52.34|20
1722531490000|2024-08-01 16:58:10|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|21
1722531500000|2024-08-01 16:58:20|52.65|52.35|52.64|52.34|52.65|52.35|52.61|52.31|24
1722531510000|2024-08-01 16:58:30|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|17
1722531520000|2024-08-01 16:58:40|52.59|52.29|52.53|52.23|52.59|52.29|52.53|52.23|12
1722531530000|2024-08-01 16:58:50|52.54|52.24|52.5|52.2|52.55|52.25|52.5|52.2|18
1722531540000|2024-08-01 16:59:00|52.51|52.21|52.48|52.18|52.51|52.21|52.45|52.15|13
1722531550000|2024-08-01 16:59:10|52.49|52.19|52.53|52.23|52.53|52.23|52.47|52.17|11
1722531560000|2024-08-01 16:59:20|52.54|52.24|52.51|52.21|52.54|52.24|52.5|52.2|19
1722531570000|2024-08-01 16:59:30|52.52|52.22|52.53|52.23|52.54|52.24|52.51|52.21|16
1722531580000|2024-08-01 16:59:40|52.52|52.22|52.55|52.25|52.55|52.25|52.52|52.22|8
1722531590000|2024-08-01 16:59:50|52.56|52.26|52.56|52.26|52.57|52.27|52.54|52.24|14
1722531600000|2024-08-01 17:00:00|52.55|52.25|52.5|52.2|52.55|52.25|52.48|52.18|17
1722531610000|2024-08-01 17:00:10|52.48|52.18|52.54|52.24|52.56|52.26|52.48|52.18|22
1722531620000|2024-08-01 17:00:20|52.53|52.23|52.47|52.17|52.54|52.24|52.47|52.17|17
1722531630000|2024-08-01 17:00:30|52.48|52.18|52.41|52.11|52.48|52.18|52.41|52.11|17
1722531640000|2024-08-01 17:00:40|52.4|52.1|52.39|52.09|52.4|52.1|52.35|52.05|23
1722531650000|2024-08-01 17:00:50|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|19
1722531660000|2024-08-01 17:01:00|52.38|52.08|52.37|52.07|52.42|52.12|52.37|52.07|14
1722531670000|2024-08-01 17:01:10|52.36|52.06|52.27|51.97|52.36|52.06|52.27|51.97|18
1722531680000|2024-08-01 17:01:20|52.28|51.98|52.35|52.05|52.35|52.05|52.26|51.96|17
1722531690000|2024-08-01 17:01:30|52.34|52.04|52.36|52.06|52.37|52.07|52.32|52.02|16
1722531700000|2024-08-01 17:01:40|52.37|52.07|52.39|52.09|52.4|52.1|52.35|52.05|19
1722531710000|2024-08-01 17:01:50|52.38|52.08|52.39|52.09|52.39|52.09|52.34|52.04|19
1722531720000|2024-08-01 17:02:00|52.4|52.1|52.46|52.16|52.46|52.16|52.4|52.1|17
1722531730000|2024-08-01 17:02:10|52.45|52.15|52.39|52.09|52.45|52.15|52.38|52.08|9
1722531740000|2024-08-01 17:02:20|52.38|52.08|52.38|52.08|52.4|52.1|52.37|52.07|20
1722531750000|2024-08-01 17:02:30|52.37|52.07|52.41|52.11|52.41|52.11|52.36|52.06|18
1722531760000|2024-08-01 17:02:40|52.4|52.1|52.44|52.14|52.44|52.14|52.4|52.1|17
1722531770000|2024-08-01 17:02:50|52.45|52.15|52.46|52.16|52.46|52.16|52.44|52.14|12
1722531780000|2024-08-01 17:03:00|52.48|52.18|52.48|52.18|52.5|52.2|52.47|52.17|18
1722531790000|2024-08-01 17:03:10|52.47|52.17|52.46|52.16|52.48|52.18|52.44|52.14|20
1722531800000|2024-08-01 17:03:20|52.45|52.15|52.47|52.17|52.47|52.17|52.41|52.11|19
1722531810000|2024-08-01 17:03:30|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|15
1722531820000|2024-08-01 17:03:40|52.49|52.19|52.44|52.14|52.49|52.19|52.44|52.14|6
1722531830000|2024-08-01 17:03:50|52.45|52.15|52.43|52.13|52.46|52.16|52.4|52.1|17
1722531840000|2024-08-01 17:04:00|52.44|52.14|52.41|52.11|52.44|52.14|52.39|52.09|16
1722531850000|2024-08-01 17:04:10|52.39|52.09|52.35|52.05|52.41|52.11|52.35|52.05|21
1722531860000|2024-08-01 17:04:20|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|8
1722531870000|2024-08-01 17:04:30|52.35|52.05|52.33|52.03|52.35|52.05|52.3|52|21
1722531880000|2024-08-01 17:04:40|52.34|52.04|52.29|51.99|52.34|52.04|52.27|51.97|23
1722531890000|2024-08-01 17:04:50|52.27|51.97|52.3|52|52.3|52|52.26|51.96|19
1722531900000|2024-08-01 17:05:00|52.31|52.01|52.25|51.95|52.32|52.02|52.25|51.95|21
1722531910000|2024-08-01 17:05:10|52.24|51.94|52.29|51.99|52.3|52|52.19|51.89|19
1722531920000|2024-08-01 17:05:20|52.3|52|52.29|51.99|52.32|52.02|52.28|51.98|16
1722531930000|2024-08-01 17:05:30|52.3|52|52.26|51.96|52.3|52|52.23|51.93|17
1722531940000|2024-08-01 17:05:40|52.27|51.97|52.3|52|52.31|52.01|52.26|51.96|16
1722531950000|2024-08-01 17:05:50|52.29|51.99|52.3|52|52.3|52|52.26|51.96|14
1722531960000|2024-08-01 17:06:00|52.29|51.99|52.36|52.06|52.37|52.07|52.29|51.99|22
1722531970000|2024-08-01 17:06:10|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|11
1722531980000|2024-08-01 17:06:20|52.4|52.1|52.28|51.98|52.4|52.1|52.28|51.98|20
1722531990000|2024-08-01 17:06:30|52.27|51.97|52.31|52.01|52.31|52.01|52.27|51.97|25
1722532000000|2024-08-01 17:06:40|52.3|52|52.39|52.09|52.39|52.09|52.3|52|19
1722532010000|2024-08-01 17:06:50|52.4|52.1|52.34|52.04|52.4|52.1|52.31|52.01|17
1722532020000|2024-08-01 17:07:00|52.33|52.03|52.37|52.07|52.37|52.07|52.32|52.02|24
1722532030000|2024-08-01 17:07:10|52.36|52.06|52.42|52.12|52.45|52.15|52.36|52.06|19
1722532040000|2024-08-01 17:07:20|52.4|52.1|52.43|52.13|52.46|52.16|52.4|52.1|25
1722532050000|2024-08-01 17:07:30|52.42|52.12|52.44|52.14|52.47|52.17|52.41|52.11|24
1722532060000|2024-08-01 17:07:40|52.43|52.13|52.38|52.08|52.44|52.14|52.38|52.08|18
1722532070000|2024-08-01 17:07:50|52.37|52.07|52.34|52.04|52.38|52.08|52.32|52.02|19
1722532080000|2024-08-01 17:08:00|52.33|52.03|52.34|52.04|52.36|52.06|52.28|51.98|18
1722532090000|2024-08-01 17:08:10|52.33|52.03|52.26|51.96|52.33|52.03|52.23|51.93|15
1722532100000|2024-08-01 17:08:20|52.25|51.95|52.21|51.91|52.27|51.97|52.21|51.91|18
1722532110000|2024-08-01 17:08:30|52.2|51.9|52.2|51.9|52.24|51.94|52.19|51.89|17
1722532120000|2024-08-01 17:08:40|52.19|51.89|52.26|51.96|52.27|51.97|52.18|51.88|21
1722532130000|2024-08-01 17:08:50|52.27|51.97|52.31|52.01|52.34|52.04|52.25|51.95|25
1722532140000|2024-08-01 17:09:00|52.32|52.02|52.24|51.94|52.32|52.02|52.24|51.94|22
1722532150000|2024-08-01 17:09:10|52.23|51.93|52.24|51.94|52.26|51.96|52.2|51.9|20
1722532160000|2024-08-01 17:09:20|52.25|51.95|52.19|51.89|52.27|51.97|52.18|51.88|19
1722532170000|2024-08-01 17:09:30|52.18|51.88|52.16|51.86|52.2|51.9|52.16|51.86|8
1722532180000|2024-08-01 17:09:40|52.17|51.87|52.2|51.9|52.23|51.93|52.17|51.87|26
1722532190000|2024-08-01 17:09:50|52.19|51.89|52.17|51.87|52.19|51.89|52.16|51.86|11
1722532200000|2024-08-01 17:10:00|52.18|51.88|52.26|51.96|52.26|51.96|52.18|51.88|22
1722532210000|2024-08-01 17:10:10|52.25|51.95|52.17|51.87|52.25|51.95|52.17|51.87|17
1722532220000|2024-08-01 17:10:20|52.16|51.86|52.24|51.94|52.25|51.95|52.14|51.84|22
1722532230000|2024-08-01 17:10:30|52.22|51.92|52.26|51.96|52.3|52|52.22|51.92|21
1722532240000|2024-08-01 17:10:40|52.27|51.97|52.32|52.02|52.34|52.04|52.26|51.96|25
1722532250000|2024-08-01 17:10:50|52.29|51.99|52.31|52.01|52.32|52.02|52.26|51.96|24
1722532260000|2024-08-01 17:11:00|52.32|52.02|52.35|52.05|52.37|52.07|52.3|52|26
1722532270000|2024-08-01 17:11:10|52.34|52.04|52.27|51.97|52.34|52.04|52.25|51.95|24
1722532280000|2024-08-01 17:11:20|52.26|51.96|52.21|51.91|52.3|52|52.21|51.91|21
1722532290000|2024-08-01 17:11:30|52.2|51.9|52.26|51.96|52.27|51.97|52.18|51.88|20
1722532300000|2024-08-01 17:11:40|52.25|51.95|52.24|51.94|52.26|51.96|52.19|51.89|22
1722532310000|2024-08-01 17:11:50|52.23|51.93|52.23|51.93|52.26|51.96|52.22|51.92|23
1722532320000|2024-08-01 17:12:00|52.24|51.94|52.31|52.01|52.31|52.01|52.23|51.93|25
1722532330000|2024-08-01 17:12:10|52.3|52|52.29|51.99|52.32|52.02|52.26|51.96|20
1722532340000|2024-08-01 17:12:20|52.3|52|52.27|51.97|52.3|52|52.24|51.94|25
1722532350000|2024-08-01 17:12:30|52.25|51.95|52.26|51.96|52.3|52|52.25|51.95|21
1722532360000|2024-08-01 17:12:40|52.27|51.97|52.23|51.93|52.29|51.99|52.22|51.92|18
1722532370000|2024-08-01 17:12:50|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|17
1722532380000|2024-08-01 17:13:00|52.24|51.94|52.22|51.92|52.26|51.96|52.19|51.89|23
1722532390000|2024-08-01 17:13:10|52.21|51.91|52.17|51.87|52.21|51.91|52.17|51.87|7
1722532400000|2024-08-01 17:13:20|52.15|51.85|52.11|51.81|52.17|51.87|52.09|51.79|17
1722532410000|2024-08-01 17:13:30|52.12|51.82|52.16|51.86|52.16|51.86|52.11|51.81|25
1722532420000|2024-08-01 17:13:40|52.18|51.88|52.17|51.87|52.19|51.89|52.14|51.84|27
1722532430000|2024-08-01 17:13:50|52.16|51.86|52.22|51.92|52.22|51.92|52.14|51.84|25
1722532440000|2024-08-01 17:14:00|52.23|51.93|52.29|51.99|52.3|52|52.22|51.92|26
1722532450000|2024-08-01 17:14:10|52.28|51.98|52.27|51.97|52.35|52.05|52.27|51.97|24
1722532460000|2024-08-01 17:14:20|52.3|52|52.27|51.97|52.32|52.02|52.26|51.96|27
1722532470000|2024-08-01 17:14:30|52.28|51.98|52.32|52.02|52.32|52.02|52.28|51.98|20
1722532480000|2024-08-01 17:14:40|52.31|52.01|52.3|52|52.33|52.03|52.3|52|17
1722532490000|2024-08-01 17:14:50|52.29|51.99|52.29|51.99|52.31|52.01|52.28|51.98|22
1722532500000|2024-08-01 17:15:00|52.3|52|52.38|52.08|52.38|52.08|52.3|52|20
1722532510000|2024-08-01 17:15:10|52.37|52.07|52.31|52.01|52.38|52.08|52.28|51.98|29
1722532520000|2024-08-01 17:15:20|52.33|52.03|52.35|52.05|52.36|52.06|52.29|51.99|25
1722532530000|2024-08-01 17:15:30|52.36|52.06|52.41|52.11|52.42|52.12|52.36|52.06|15
1722532540000|2024-08-01 17:15:40|52.42|52.12|52.46|52.16|52.46|52.16|52.39|52.09|22
1722532550000|2024-08-01 17:15:50|52.45|52.15|52.41|52.11|52.46|52.16|52.4|52.1|14
1722532560000|2024-08-01 17:16:00|52.4|52.1|52.36|52.06|52.44|52.14|52.35|52.05|25
1722532570000|2024-08-01 17:16:10|52.37|52.07|52.4|52.1|52.44|52.14|52.35|52.05|23
1722532580000|2024-08-01 17:16:20|52.39|52.09|52.39|52.09|52.43|52.13|52.37|52.07|26
1722532590000|2024-08-01 17:16:30|52.4|52.1|52.45|52.15|52.46|52.16|52.37|52.07|23
1722532600000|2024-08-01 17:16:40|52.44|52.14|52.47|52.17|52.49|52.19|52.44|52.14|16
1722532610000|2024-08-01 17:16:50|52.48|52.18|52.47|52.17|52.49|52.19|52.44|52.14|24
1722532620000|2024-08-01 17:17:00|52.48|52.18|52.43|52.13|52.49|52.19|52.42|52.12|12
1722532630000|2024-08-01 17:17:10|52.41|52.11|52.4|52.1|52.43|52.13|52.38|52.08|21
1722532640000|2024-08-01 17:17:20|52.39|52.09|52.38|52.08|52.43|52.13|52.36|52.06|20
1722532650000|2024-08-01 17:17:30|52.37|52.07|52.39|52.09|52.39|52.09|52.35|52.05|17
1722532660000|2024-08-01 17:17:40|52.4|52.1|52.41|52.11|52.41|52.11|52.37|52.07|17
1722532670000|2024-08-01 17:17:50|52.39|52.09|52.36|52.06|52.44|52.14|52.35|52.05|25
1722532680000|2024-08-01 17:18:00|52.35|52.05|52.35|52.05|52.36|52.06|52.33|52.03|9
1722532690000|2024-08-01 17:18:10|52.36|52.06|52.41|52.11|52.41|52.11|52.34|52.04|22
1722532700000|2024-08-01 17:18:20|52.38|52.08|52.36|52.06|52.43|52.13|52.35|52.05|25
1722532710000|2024-08-01 17:18:30|52.35|52.05|52.34|52.04|52.37|52.07|52.33|52.03|21
1722532720000|2024-08-01 17:18:40|52.35|52.05|52.36|52.06|52.37|52.07|52.33|52.03|14
1722532730000|2024-08-01 17:18:50|52.35|52.05|52.39|52.09|52.39|52.09|52.34|52.04|13
1722532740000|2024-08-01 17:19:00|52.38|52.08|52.43|52.13|52.44|52.14|52.37|52.07|26
1722532750000|2024-08-01 17:19:10|52.42|52.12|52.37|52.07|52.42|52.12|52.34|52.04|23
1722532760000|2024-08-01 17:19:20|52.34|52.04|52.42|52.12|52.42|52.12|52.34|52.04|21
1722532770000|2024-08-01 17:19:30|52.41|52.11|52.44|52.14|52.46|52.16|52.41|52.11|27
1722532780000|2024-08-01 17:19:40|52.46|52.16|52.38|52.08|52.46|52.16|52.38|52.08|22
1722532790000|2024-08-01 17:19:50|52.37|52.07|52.39|52.09|52.39|52.09|52.34|52.04|22
1722532800000|2024-08-01 17:20:00|52.38|52.08|52.45|52.15|52.46|52.16|52.38|52.08|26
1722532810000|2024-08-01 17:20:10|52.44|52.14|52.42|52.12|52.45|52.15|52.36|52.06|29
1722532820000|2024-08-01 17:20:20|52.41|52.11|52.41|52.11|52.43|52.13|52.36|52.06|22
1722532830000|2024-08-01 17:20:30|52.42|52.12|52.43|52.13|52.43|52.13|52.4|52.1|13
1722532840000|2024-08-01 17:20:40|52.42|52.12|52.42|52.12|52.44|52.14|52.4|52.1|13
1722532850000|2024-08-01 17:20:50|52.41|52.11|52.46|52.16|52.46|52.16|52.4|52.1|17
1722532860000|2024-08-01 17:21:00|52.45|52.15|52.48|52.18|52.51|52.21|52.44|52.14|19
1722532870000|2024-08-01 17:21:10|52.49|52.19|52.48|52.18|52.52|52.22|52.46|52.16|22
1722532880000|2024-08-01 17:21:20|52.49|52.19|52.46|52.16|52.49|52.19|52.44|52.14|22
1722532890000|2024-08-01 17:21:30|52.44|52.14|52.49|52.19|52.51|52.21|52.44|52.14|17
1722532900000|2024-08-01 17:21:40|52.51|52.21|52.55|52.25|52.56|52.26|52.5|52.2|22
1722532910000|2024-08-01 17:21:50|52.56|52.26|52.55|52.25|52.58|52.28|52.54|52.24|17
1722532920000|2024-08-01 17:22:00|52.54|52.24|52.52|52.22|52.56|52.26|52.52|52.22|17
1722532930000|2024-08-01 17:22:10|52.55|52.25|52.59|52.29|52.59|52.29|52.54|52.24|21
1722532940000|2024-08-01 17:22:20|52.58|52.28|52.54|52.24|52.59|52.29|52.53|52.23|14
1722532950000|2024-08-01 17:22:30|52.53|52.23|52.49|52.19|52.55|52.25|52.47|52.17|21
1722532960000|2024-08-01 17:22:40|52.46|52.16|52.47|52.17|52.5|52.2|52.46|52.16|24
1722532970000|2024-08-01 17:22:50|52.48|52.18|52.44|52.14|52.5|52.2|52.44|52.14|23
1722532980000|2024-08-01 17:23:00|52.46|52.16|52.47|52.17|52.48|52.18|52.43|52.13|24
1722532990000|2024-08-01 17:23:10|52.48|52.18|52.5|52.2|52.5|52.2|52.45|52.15|19
1722533000000|2024-08-01 17:23:20|52.49|52.19|52.5|52.2|52.54|52.24|52.47|52.17|20
1722533010000|2024-08-01 17:23:30|52.49|52.19|52.46|52.16|52.5|52.2|52.45|52.15|18
1722533020000|2024-08-01 17:23:40|52.44|52.14|52.48|52.18|52.48|52.18|52.42|52.12|21
1722533030000|2024-08-01 17:23:50|52.46|52.16|52.47|52.17|52.48|52.18|52.45|52.15|17
1722533040000|2024-08-01 17:24:00|52.46|52.16|52.51|52.21|52.53|52.23|52.45|52.15|26
1722533050000|2024-08-01 17:24:10|52.5|52.2|52.5|52.2|52.53|52.23|52.5|52.2|17
1722533060000|2024-08-01 17:24:20|52.49|52.19|52.49|52.19|52.5|52.2|52.46|52.16|18
1722533070000|2024-08-01 17:24:30|52.48|52.18|52.5|52.2|52.5|52.2|52.45|52.15|18
1722533080000|2024-08-01 17:24:40|52.49|52.19|52.43|52.13|52.5|52.2|52.43|52.13|19
1722533090000|2024-08-01 17:24:50|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|12
1722533100000|2024-08-01 17:25:00|52.47|52.17|52.44|52.14|52.48|52.18|52.44|52.14|17
1722533110000|2024-08-01 17:25:10|52.46|52.16|52.46|52.16|52.48|52.18|52.43|52.13|13
1722533120000|2024-08-01 17:25:20|52.45|52.15|52.39|52.09|52.46|52.16|52.39|52.09|14
1722533130000|2024-08-01 17:25:30|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|15
1722533140000|2024-08-01 17:25:40|52.4|52.1|52.38|52.08|52.4|52.1|52.34|52.04|21
1722533150000|2024-08-01 17:25:50|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|22
1722533160000|2024-08-01 17:26:00|52.36|52.06|52.4|52.1|52.42|52.12|52.36|52.06|26
1722533170000|2024-08-01 17:26:10|52.39|52.09|52.36|52.06|52.4|52.1|52.34|52.04|11
1722533180000|2024-08-01 17:26:20|52.37|52.07|52.31|52.01|52.37|52.07|52.28|51.98|21
1722533190000|2024-08-01 17:26:30|52.27|51.97|52.31|52.01|52.32|52.02|52.27|51.97|17
1722533200000|2024-08-01 17:26:40|52.32|52.02|52.27|51.97|52.32|52.02|52.25|51.95|21
1722533210000|2024-08-01 17:26:50|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|14
1722533220000|2024-08-01 17:27:00|52.29|51.99|52.33|52.03|52.34|52.04|52.29|51.99|20
1722533230000|2024-08-01 17:27:10|52.34|52.04|52.33|52.03|52.35|52.05|52.3|52|15
1722533240000|2024-08-01 17:27:20|52.31|52.01|52.32|52.02|52.34|52.04|52.3|52|15
1722533250000|2024-08-01 17:27:30|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|11
1722533260000|2024-08-01 17:27:40|52.34|52.04|52.35|52.05|52.35|52.05|52.33|52.03|4
1722533270000|2024-08-01 17:27:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1722533280000|2024-08-01 17:28:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|7
1722533290000|2024-08-01 17:28:10|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|7
1722533300000|2024-08-01 17:28:20|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|12
1722533310000|2024-08-01 17:28:30|52.36|52.06|52.38|52.08|52.39|52.09|52.36|52.06|6
1722533320000|2024-08-01 17:28:40|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|14
1722533330000|2024-08-01 17:28:50|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|16
1722533340000|2024-08-01 17:29:00|52.4|52.1|52.4|52.1|52.42|52.12|52.4|52.1|6
1722533350000|2024-08-01 17:29:10|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|17
1722533360000|2024-08-01 17:29:20|52.41|52.11|52.43|52.13|52.43|52.13|52.4|52.1|21
1722533370000|2024-08-01 17:29:30|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|13
1722533380000|2024-08-01 17:29:40|52.45|52.15|52.44|52.14|52.45|52.15|52.43|52.13|10
1722533390000|2024-08-01 17:29:50|52.45|52.15|52.42|52.12|52.45|52.15|52.41|52.11|17
1722533400000|2024-08-01 17:30:00|52.41|52.11|52.43|52.13|52.44|52.14|52.41|52.11|12
1722533410000|2024-08-01 17:30:10|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|7
1722533420000|2024-08-01 17:30:20|52.44|52.14|52.46|52.16|52.47|52.17|52.44|52.14|7
1722533430000|2024-08-01 17:30:30|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1722533440000|2024-08-01 17:30:40|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|7
1722533450000|2024-08-01 17:30:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|7
1722533460000|2024-08-01 17:31:00|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|8
1722533470000|2024-08-01 17:31:10|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|7
1722533480000|2024-08-01 17:31:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1722533490000|2024-08-01 17:31:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1722533500000|2024-08-01 17:31:40|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|15
1722533510000|2024-08-01 17:31:50|52.51|52.21|52.49|52.19|52.52|52.22|52.48|52.18|13
1722533520000|2024-08-01 17:32:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|15
1722533530000|2024-08-01 17:32:10|52.51|52.21|52.52|52.22|52.53|52.23|52.5|52.2|20
1722533540000|2024-08-01 17:32:20|52.53|52.23|52.56|52.26|52.6|52.3|52.52|52.22|14
1722533550000|2024-08-01 17:32:30|52.58|52.28|52.58|52.28|52.58|52.28|52.56|52.26|10
1722533560000|2024-08-01 17:32:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1722533570000|2024-08-01 17:32:50|52.59|52.29|52.6|52.3|52.61|52.31|52.58|52.28|10
1722533580000|2024-08-01 17:33:00|52.61|52.31|52.59|52.29|52.61|52.31|52.58|52.28|17
1722533590000|2024-08-01 17:33:10|52.6|52.3|52.58|52.28|52.61|52.31|52.58|52.28|15
1722533600000|2024-08-01 17:33:20|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|11
1722533610000|2024-08-01 17:33:30|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|6
1722533620000|2024-08-01 17:33:40|52.62|52.32|52.62|52.32|52.63|52.33|52.61|52.31|8
1722533630000|2024-08-01 17:33:50|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|6
1722533640000|2024-08-01 17:34:00|52.62|52.32|52.58|52.28|52.63|52.33|52.56|52.26|14
1722533650000|2024-08-01 17:34:10|52.59|52.29|52.56|52.26|52.59|52.29|52.55|52.25|8
1722533660000|2024-08-01 17:34:20|52.55|52.25|52.51|52.21|52.55|52.25|52.5|52.2|17
1722533670000|2024-08-01 17:34:30|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1722533680000|2024-08-01 17:34:40|52.54|52.24|52.51|52.21|52.55|52.25|52.5|52.2|14
1722533690000|2024-08-01 17:34:50|52.5|52.2|52.5|52.2|52.52|52.22|52.5|52.2|7
1722533700000|2024-08-01 17:35:00|52.51|52.21|52.48|52.18|52.51|52.21|52.47|52.17|10
1722533710000|2024-08-01 17:35:10|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|15
1722533720000|2024-08-01 17:35:20|52.48|52.18|52.53|52.23|52.53|52.23|52.48|52.18|19
1722533730000|2024-08-01 17:35:30|52.54|52.24|52.5|52.2|52.54|52.24|52.49|52.19|17
1722533740000|2024-08-01 17:35:40|52.51|52.21|52.45|52.15|52.51|52.21|52.45|52.15|14
1722533750000|2024-08-01 17:35:50|52.46|52.16|52.49|52.19|52.49|52.19|52.46|52.16|12
1722533760000|2024-08-01 17:36:00|52.5|52.2|52.49|52.19|52.5|52.2|52.48|52.18|12
1722533770000|2024-08-01 17:36:10|52.48|52.18|52.4|52.1|52.48|52.18|52.39|52.09|16
1722533780000|2024-08-01 17:36:20|52.39|52.09|52.4|52.1|52.43|52.13|52.38|52.08|19
1722533790000|2024-08-01 17:36:30|52.41|52.11|52.4|52.1|52.45|52.15|52.4|52.1|14
1722533800000|2024-08-01 17:36:40|52.41|52.11|52.39|52.09|52.41|52.11|52.38|52.08|12
1722533810000|2024-08-01 17:36:50|52.38|52.08|52.34|52.04|52.38|52.08|52.31|52.01|14
1722533820000|2024-08-01 17:37:00|52.35|52.05|52.3|52|52.39|52.09|52.3|52|23
1722533830000|2024-08-01 17:37:10|52.29|51.99|52.35|52.05|52.35|52.05|52.29|51.99|25
1722533840000|2024-08-01 17:37:20|52.36|52.06|52.34|52.04|52.37|52.07|52.33|52.03|15
1722533850000|2024-08-01 17:37:30|52.33|52.03|52.28|51.98|52.37|52.07|52.27|51.97|19
1722533860000|2024-08-01 17:37:40|52.27|51.97|52.34|52.04|52.37|52.07|52.27|51.97|22
1722533870000|2024-08-01 17:37:50|52.37|52.07|52.39|52.09|52.41|52.11|52.37|52.07|22
1722533880000|2024-08-01 17:38:00|52.38|52.08|52.37|52.07|52.39|52.09|52.36|52.06|17
1722533890000|2024-08-01 17:38:10|52.38|52.08|52.37|52.07|52.41|52.11|52.37|52.07|19
1722533900000|2024-08-01 17:38:20|52.38|52.08|52.38|52.08|52.38|52.08|52.36|52.06|23
1722533910000|2024-08-01 17:38:30|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|19
1722533920000|2024-08-01 17:38:40|52.36|52.06|52.38|52.08|52.39|52.09|52.36|52.06|20
1722533930000|2024-08-01 17:38:50|52.39|52.09|52.37|52.07|52.39|52.09|52.35|52.05|18
1722533940000|2024-08-01 17:39:00|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|22
1722533950000|2024-08-01 17:39:10|52.36|52.06|52.38|52.08|52.39|52.09|52.34|52.04|23
1722533960000|2024-08-01 17:39:20|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|21
1722533970000|2024-08-01 17:39:30|52.39|52.09|52.39|52.09|52.4|52.1|52.36|52.06|22
1722533980000|2024-08-01 17:39:40|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|7
1722533990000|2024-08-01 17:39:50|52.36|52.06|52.44|52.14|52.45|52.15|52.36|52.06|15
1722534000000|2024-08-01 17:40:00|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|21
1722534010000|2024-08-01 17:40:10|52.43|52.13|52.36|52.06|52.43|52.13|52.34|52.04|21
1722534020000|2024-08-01 17:40:20|52.37|52.07|52.33|52.03|52.37|52.07|52.29|51.99|21
1722534030000|2024-08-01 17:40:30|52.34|52.04|52.3|52|52.34|52.04|52.27|51.97|23
1722534040000|2024-08-01 17:40:40|52.29|51.99|52.32|52.02|52.32|52.02|52.25|51.95|23
1722534050000|2024-08-01 17:40:50|52.31|52.01|52.31|52.01|52.32|52.02|52.29|51.99|19
1722534060000|2024-08-01 17:41:00|52.32|52.02|52.32|52.02|52.32|52.02|52.3|52|24
1722534070000|2024-08-01 17:41:10|52.31|52.01|52.31|52.01|52.32|52.02|52.27|51.97|23
1722534080000|2024-08-01 17:41:20|52.3|52|52.34|52.04|52.35|52.05|52.3|52|17
1722534090000|2024-08-01 17:41:30|52.32|52.02|52.31|52.01|52.34|52.04|52.29|51.99|20
1722534100000|2024-08-01 17:41:40|52.28|51.98|52.29|51.99|52.31|52.01|52.28|51.98|23
1722534110000|2024-08-01 17:41:50|52.3|52|52.32|52.02|52.35|52.05|52.29|51.99|22
1722534120000|2024-08-01 17:42:00|52.3|52|52.28|51.98|52.32|52.02|52.26|51.96|18
1722534130000|2024-08-01 17:42:10|52.27|51.97|52.28|51.98|52.3|52|52.27|51.97|20
1722534140000|2024-08-01 17:42:20|52.3|52|52.29|51.99|52.31|52.01|52.29|51.99|16
1722534150000|2024-08-01 17:42:30|52.3|52|52.29|51.99|52.31|52.01|52.27|51.97|20
1722534160000|2024-08-01 17:42:40|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|21
1722534170000|2024-08-01 17:42:50|52.29|51.99|52.28|51.98|52.31|52.01|52.27|51.97|14
1722534180000|2024-08-01 17:43:00|52.29|51.99|52.33|52.03|52.33|52.03|52.28|51.98|20
1722534190000|2024-08-01 17:43:10|52.32|52.02|52.31|52.01|52.33|52.03|52.29|51.99|23
1722534200000|2024-08-01 17:43:20|52.3|52|52.29|51.99|52.31|52.01|52.25|51.95|20
1722534210000|2024-08-01 17:43:30|52.31|52.01|52.27|51.97|52.31|52.01|52.27|51.97|15
1722534220000|2024-08-01 17:43:40|52.29|51.99|52.29|51.99|52.3|52|52.27|51.97|20
1722534230000|2024-08-01 17:43:50|52.28|51.98|52.31|52.01|52.33|52.03|52.27|51.97|17
1722534240000|2024-08-01 17:44:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|16
1722534250000|2024-08-01 17:44:10|52.35|52.05|52.31|52.01|52.35|52.05|52.3|52|26
1722534260000|2024-08-01 17:44:20|52.34|52.04|52.31|52.01|52.34|52.04|52.3|52|25
1722534270000|2024-08-01 17:44:30|52.3|52|52.3|52|52.3|52|52.28|51.98|11
1722534280000|2024-08-01 17:44:40|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|15
1722534290000|2024-08-01 17:44:50|52.31|52.01|52.3|52|52.32|52.02|52.25|51.95|18
1722534300000|2024-08-01 17:45:00|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|17
1722534310000|2024-08-01 17:45:10|52.33|52.03|52.37|52.07|52.38|52.08|52.33|52.03|16
1722534320000|2024-08-01 17:45:20|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|11
1722534330000|2024-08-01 17:45:30|52.41|52.11|52.41|52.11|52.43|52.13|52.37|52.07|13
1722534340000|2024-08-01 17:45:40|52.4|52.1|52.37|52.07|52.41|52.11|52.36|52.06|19
1722534350000|2024-08-01 17:45:50|52.39|52.09|52.35|52.05|52.4|52.1|52.35|52.05|14
1722534360000|2024-08-01 17:46:00|52.34|52.04|52.41|52.11|52.41|52.11|52.34|52.04|22
1722534370000|2024-08-01 17:46:10|52.39|52.09|52.44|52.14|52.44|52.14|52.39|52.09|22
1722534380000|2024-08-01 17:46:20|52.43|52.13|52.46|52.16|52.47|52.17|52.4|52.1|25
1722534390000|2024-08-01 17:46:30|52.45|52.15|52.44|52.14|52.45|52.15|52.37|52.07|26
1722534400000|2024-08-01 17:46:40|52.43|52.13|52.43|52.13|52.45|52.15|52.36|52.06|24
1722534410000|2024-08-01 17:46:50|52.41|52.11|52.36|52.06|52.44|52.14|52.35|52.05|20
1722534420000|2024-08-01 17:47:00|52.37|52.07|52.38|52.08|52.39|52.09|52.35|52.05|23
1722534430000|2024-08-01 17:47:10|52.37|52.07|52.39|52.09|52.43|52.13|52.36|52.06|23
1722534440000|2024-08-01 17:47:20|52.4|52.1|52.38|52.08|52.44|52.14|52.37|52.07|24
1722534450000|2024-08-01 17:47:30|52.4|52.1|52.34|52.04|52.4|52.1|52.34|52.04|19
1722534460000|2024-08-01 17:47:40|52.33|52.03|52.35|52.05|52.39|52.09|52.32|52.02|19
1722534470000|2024-08-01 17:47:50|52.34|52.04|52.35|52.05|52.35|52.05|52.3|52|14
1722534480000|2024-08-01 17:48:00|52.34|52.04|52.34|52.04|52.37|52.07|52.32|52.02|21
1722534490000|2024-08-01 17:48:10|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|18
1722534500000|2024-08-01 17:48:20|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|16
1722534510000|2024-08-01 17:48:30|52.37|52.07|52.35|52.05|52.38|52.08|52.35|52.05|13
1722534520000|2024-08-01 17:48:40|52.36|52.06|52.34|52.04|52.37|52.07|52.33|52.03|7
1722534530000|2024-08-01 17:48:50|52.33|52.03|52.35|52.05|52.35|52.05|52.32|52.02|20
1722534540000|2024-08-01 17:49:00|52.34|52.04|52.36|52.06|52.36|52.06|52.31|52.01|22
1722534550000|2024-08-01 17:49:10|52.35|52.05|52.39|52.09|52.4|52.1|52.35|52.05|22
1722534560000|2024-08-01 17:49:20|52.38|52.08|52.4|52.1|52.41|52.11|52.37|52.07|18
1722534570000|2024-08-01 17:49:30|52.39|52.09|52.42|52.12|52.45|52.15|52.39|52.09|20
1722534580000|2024-08-01 17:49:40|52.43|52.13|52.41|52.11|52.43|52.13|52.39|52.09|18
1722534590000|2024-08-01 17:49:50|52.4|52.1|52.37|52.07|52.41|52.11|52.37|52.07|22
1722534600000|2024-08-01 17:50:00|52.38|52.08|52.37|52.07|52.4|52.1|52.33|52.03|20
1722534610000|2024-08-01 17:50:10|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|25
1722534620000|2024-08-01 17:50:20|52.41|52.11|52.48|52.18|52.48|52.18|52.38|52.08|27
1722534630000|2024-08-01 17:50:30|52.47|52.17|52.45|52.15|52.49|52.19|52.43|52.13|25
1722534640000|2024-08-01 17:50:40|52.44|52.14|52.45|52.15|52.48|52.18|52.43|52.13|20
1722534650000|2024-08-01 17:50:50|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|18
1722534660000|2024-08-01 17:51:00|52.46|52.16|52.45|52.15|52.46|52.16|52.41|52.11|22
1722534670000|2024-08-01 17:51:10|52.44|52.14|52.39|52.09|52.44|52.14|52.38|52.08|20
1722534680000|2024-08-01 17:51:20|52.4|52.1|52.44|52.14|52.45|52.15|52.39|52.09|20
1722534690000|2024-08-01 17:51:30|52.43|52.13|52.48|52.18|52.48|52.18|52.43|52.13|23
1722534700000|2024-08-01 17:51:40|52.47|52.17|52.49|52.19|52.49|52.19|52.43|52.13|18
1722534710000|2024-08-01 17:51:50|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|21
1722534720000|2024-08-01 17:52:00|52.49|52.19|52.49|52.19|52.53|52.23|52.48|52.18|16
1722534730000|2024-08-01 17:52:10|52.48|52.18|52.48|52.18|52.49|52.19|52.46|52.16|22
1722534740000|2024-08-01 17:52:20|52.46|52.16|52.5|52.2|52.5|52.2|52.46|52.16|21
1722534750000|2024-08-01 17:52:30|52.49|52.19|52.41|52.11|52.5|52.2|52.41|52.11|19
1722534760000|2024-08-01 17:52:40|52.44|52.14|52.42|52.12|52.44|52.14|52.39|52.09|25
1722534770000|2024-08-01 17:52:50|52.41|52.11|52.45|52.15|52.48|52.18|52.4|52.1|26
1722534780000|2024-08-01 17:53:00|52.47|52.17|52.4|52.1|52.47|52.17|52.4|52.1|25
1722534790000|2024-08-01 17:53:10|52.41|52.11|52.39|52.09|52.41|52.11|52.35|52.05|17
1722534800000|2024-08-01 17:53:20|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|19
1722534810000|2024-08-01 17:53:30|52.39|52.09|52.33|52.03|52.39|52.09|52.33|52.03|17
1722534820000|2024-08-01 17:53:40|52.34|52.04|52.29|51.99|52.34|52.04|52.29|51.99|19
1722534830000|2024-08-01 17:53:50|52.31|52.01|52.3|52|52.32|52.02|52.29|51.99|22
1722534840000|2024-08-01 17:54:00|52.29|51.99|52.28|51.98|52.29|51.99|52.26|51.96|16
1722534850000|2024-08-01 17:54:10|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|12
1722534860000|2024-08-01 17:54:20|52.26|51.96|52.24|51.94|52.3|52|52.24|51.94|13
1722534870000|2024-08-01 17:54:30|52.25|51.95|52.25|51.95|52.26|51.96|52.23|51.93|21
1722534880000|2024-08-01 17:54:40|52.23|51.93|52.18|51.88|52.24|51.94|52.18|51.88|18
1722534890000|2024-08-01 17:54:50|52.19|51.89|52.2|51.9|52.24|51.94|52.16|51.86|22
1722534900000|2024-08-01 17:55:00|52.21|51.91|52.22|51.92|52.23|51.93|52.19|51.89|21
1722534910000|2024-08-01 17:55:10|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|25
1722534920000|2024-08-01 17:55:20|52.19|51.89|52.19|51.89|52.22|51.92|52.16|51.86|22
1722534930000|2024-08-01 17:55:30|52.2|51.9|52.2|51.9|52.21|51.91|52.19|51.89|25
1722534940000|2024-08-01 17:55:40|52.19|51.89|52.21|51.91|52.23|51.93|52.19|51.89|17
1722534950000|2024-08-01 17:55:50|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|16
1722534960000|2024-08-01 17:56:00|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|19
1722534970000|2024-08-01 17:56:10|52.18|51.88|52.16|51.86|52.21|51.91|52.16|51.86|25
1722534980000|2024-08-01 17:56:20|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|20
1722534990000|2024-08-01 17:56:30|52.19|51.89|52.19|51.89|52.21|51.91|52.18|51.88|16
1722535000000|2024-08-01 17:56:40|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|18
1722535010000|2024-08-01 17:56:50|52.19|51.89|52.18|51.88|52.21|51.91|52.16|51.86|20
1722535020000|2024-08-01 17:57:00|52.17|51.87|52.21|51.91|52.21|51.91|52.17|51.87|21
1722535030000|2024-08-01 17:57:10|52.2|51.9|52.21|51.91|52.21|51.91|52.18|51.88|22
1722535040000|2024-08-01 17:57:20|52.2|51.9|52.16|51.86|52.21|51.91|52.16|51.86|22
1722535050000|2024-08-01 17:57:30|52.19|51.89|52.2|51.9|52.2|51.9|52.16|51.86|15
1722535060000|2024-08-01 17:57:40|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|17
1722535070000|2024-08-01 17:57:50|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|12
1722535080000|2024-08-01 17:58:00|52.21|51.91|52.22|51.92|52.22|51.92|52.18|51.88|13
1722535090000|2024-08-01 17:58:10|52.2|51.9|52.22|51.92|52.22|51.92|52.18|51.88|11
1722535100000|2024-08-01 17:58:20|52.21|51.91|52.23|51.93|52.26|51.96|52.18|51.88|15
1722535110000|2024-08-01 17:58:30|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|9
1722535120000|2024-08-01 17:58:40|52.28|51.98|52.29|51.99|52.3|52|52.23|51.93|23
1722535130000|2024-08-01 17:58:50|52.27|51.97|52.31|52.01|52.32|52.02|52.27|51.97|17
1722535140000|2024-08-01 17:59:00|52.32|52.02|52.33|52.03|52.35|52.05|52.3|52|24
1722535150000|2024-08-01 17:59:10|52.34|52.04|52.33|52.03|52.35|52.05|52.32|52.02|17
1722535160000|2024-08-01 17:59:20|52.34|52.04|52.4|52.1|52.4|52.1|52.33|52.03|15
1722535170000|2024-08-01 17:59:30|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|16
1722535180000|2024-08-01 17:59:40|52.4|52.1|52.38|52.08|52.4|52.1|52.36|52.06|18
1722535190000|2024-08-01 17:59:50|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|16
1722535200000|2024-08-01 18:00:00|52.4|52.1|52.28|51.98|52.4|52.1|52.28|51.98|20
1722535210000|2024-08-01 18:00:10|52.26|51.96|52.21|51.91|52.27|51.97|52.21|51.91|20
1722535220000|2024-08-01 18:00:20|52.23|51.93|52.2|51.9|52.26|51.96|52.2|51.9|18
1722535230000|2024-08-01 18:00:30|52.22|51.92|52.17|51.87|52.22|51.92|52.17|51.87|14
1722535240000|2024-08-01 18:00:40|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|14
1722535250000|2024-08-01 18:00:50|52.15|51.85|52.13|51.83|52.16|51.86|52.12|51.82|15
1722535260000|2024-08-01 18:01:00|52.12|51.82|52.08|51.78|52.14|51.84|52.08|51.78|18
1722535270000|2024-08-01 18:01:10|52.09|51.79|52.12|51.82|52.13|51.83|52.08|51.78|23
1722535280000|2024-08-01 18:01:20|52.1|51.8|52.1|51.8|52.11|51.81|52.08|51.78|13
1722535290000|2024-08-01 18:01:30|52.11|51.81|52.04|51.74|52.11|51.81|52.04|51.74|16
1722535300000|2024-08-01 18:01:40|52.05|51.75|52.05|51.75|52.08|51.78|52.04|51.74|15
1722535310000|2024-08-01 18:01:50|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|11
1722535320000|2024-08-01 18:02:00|52.06|51.76|52.02|51.72|52.08|51.78|51.95|51.65|27
1722535330000|2024-08-01 18:02:10|52|51.7|51.95|51.65|52.01|51.71|51.93|51.63|15
1722535340000|2024-08-01 18:02:20|51.94|51.64|51.9|51.6|51.95|51.65|51.9|51.6|18
1722535350000|2024-08-01 18:02:30|51.93|51.63|51.9|51.6|51.94|51.64|51.88|51.58|24
1722535360000|2024-08-01 18:02:40|51.89|51.59|51.93|51.63|51.94|51.64|51.87|51.57|23
1722535370000|2024-08-01 18:02:50|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|22
1722535380000|2024-08-01 18:03:00|51.91|51.61|51.91|51.61|51.95|51.65|51.91|51.61|20
1722535390000|2024-08-01 18:03:10|51.92|51.62|51.94|51.64|51.94|51.64|51.87|51.57|20
1722535400000|2024-08-01 18:03:20|51.93|51.63|51.94|51.64|51.94|51.64|51.91|51.61|21
1722535410000|2024-08-01 18:03:30|51.93|51.63|51.9|51.6|51.95|51.65|51.89|51.59|11
1722535420000|2024-08-01 18:03:40|51.91|51.61|51.87|51.57|51.91|51.61|51.86|51.56|22
1722535430000|2024-08-01 18:03:50|51.89|51.59|51.89|51.59|51.94|51.64|51.88|51.58|21
1722535440000|2024-08-01 18:04:00|51.9|51.6|51.88|51.58|51.9|51.6|51.85|51.55|20
1722535450000|2024-08-01 18:04:10|51.89|51.59|51.88|51.58|51.89|51.59|51.83|51.53|22
1722535460000|2024-08-01 18:04:20|51.89|51.59|51.78|51.48|51.89|51.59|51.78|51.48|24
1722535470000|2024-08-01 18:04:30|51.79|51.49|51.8|51.5|51.83|51.53|51.76|51.46|22
1722535480000|2024-08-01 18:04:40|51.79|51.49|51.76|51.46|51.81|51.51|51.73|51.43|22
1722535490000|2024-08-01 18:04:50|51.75|51.45|51.77|51.47|51.77|51.47|51.7|51.4|24
1722535500000|2024-08-01 18:05:00|51.78|51.48|51.79|51.49|51.82|51.52|51.76|51.46|30
1722535510000|2024-08-01 18:05:10|51.78|51.48|51.81|51.51|51.81|51.51|51.74|51.44|24
1722535520000|2024-08-01 18:05:20|51.8|51.5|51.86|51.56|51.87|51.57|51.8|51.5|22
1722535530000|2024-08-01 18:05:30|51.89|51.59|51.83|51.53|51.9|51.6|51.83|51.53|29
1722535540000|2024-08-01 18:05:40|51.82|51.52|51.85|51.55|51.87|51.57|51.82|51.52|16
1722535550000|2024-08-01 18:05:50|51.88|51.58|51.87|51.57|51.88|51.58|51.84|51.54|15
1722535560000|2024-08-01 18:06:00|51.88|51.58|51.89|51.59|51.93|51.63|51.85|51.55|23
1722535570000|2024-08-01 18:06:10|51.88|51.58|51.86|51.56|51.89|51.59|51.84|51.54|15
1722535580000|2024-08-01 18:06:20|51.84|51.54|51.84|51.54|51.86|51.56|51.8|51.5|16
1722535590000|2024-08-01 18:06:30|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|19
1722535600000|2024-08-01 18:06:40|51.84|51.54|51.88|51.58|51.88|51.58|51.84|51.54|23
1722535610000|2024-08-01 18:06:50|51.87|51.57|51.92|51.62|51.92|51.62|51.87|51.57|9
1722535620000|2024-08-01 18:07:00|51.91|51.61|51.91|51.61|51.93|51.63|51.91|51.61|21
1722535630000|2024-08-01 18:07:10|51.92|51.62|51.94|51.64|51.96|51.66|51.91|51.61|15
1722535640000|2024-08-01 18:07:20|51.95|51.65|51.99|51.69|52|51.7|51.95|51.65|18
1722535650000|2024-08-01 18:07:30|52|51.7|51.99|51.69|52.01|51.71|51.98|51.68|20
1722535660000|2024-08-01 18:07:40|51.98|51.68|52|51.7|52|51.7|51.97|51.67|15
1722535670000|2024-08-01 18:07:50|52.01|51.71|52|51.7|52.03|51.73|52|51.7|19
1722535680000|2024-08-01 18:08:00|52.03|51.73|52.01|51.71|52.04|51.74|51.99|51.69|23
1722535690000|2024-08-01 18:08:10|52.02|51.72|51.93|51.63|52.04|51.74|51.93|51.63|18
1722535700000|2024-08-01 18:08:20|51.94|51.64|51.9|51.6|51.96|51.66|51.89|51.59|20
1722535710000|2024-08-01 18:08:30|51.91|51.61|51.8|51.5|51.91|51.61|51.77|51.47|25
1722535720000|2024-08-01 18:08:40|51.79|51.49|51.68|51.38|51.79|51.49|51.68|51.38|24
1722535730000|2024-08-01 18:08:50|51.69|51.39|51.77|51.47|51.77|51.47|51.67|51.37|24
1722535740000|2024-08-01 18:09:00|51.75|51.45|51.68|51.38|51.77|51.47|51.66|51.36|26
1722535750000|2024-08-01 18:09:10|51.67|51.37|51.61|51.31|51.67|51.37|51.5|51.2|31
1722535760000|2024-08-01 18:09:20|51.62|51.32|51.56|51.26|51.65|51.35|51.52|51.22|27
1722535770000|2024-08-01 18:09:30|51.55|51.25|51.52|51.22|51.57|51.27|51.48|51.18|25
1722535780000|2024-08-01 18:09:40|51.55|51.25|51.37|51.07|51.55|51.25|51.36|51.06|27
1722535790000|2024-08-01 18:09:50|51.39|51.09|51.37|51.07|51.41|51.11|51.34|51.04|36
1722535800000|2024-08-01 18:10:00|51.33|51.03|51.27|50.97|51.41|51.11|51.27|50.97|32
1722535810000|2024-08-01 18:10:10|51.28|50.98|51.22|50.92|51.34|51.04|51.11|50.81|25
1722535820000|2024-08-01 18:10:20|51.21|50.91|51.15|50.85|51.26|50.96|51.15|50.85|27
1722535830000|2024-08-01 18:10:30|51.18|50.88|51.13|50.83|51.22|50.92|51.12|50.82|31
1722535840000|2024-08-01 18:10:40|51.17|50.87|51.11|50.81|51.17|50.87|51.05|50.75|31
1722535850000|2024-08-01 18:10:50|51.13|50.83|51.3|51|51.3|51|51.13|50.83|30
1722535860000|2024-08-01 18:11:00|51.31|51.01|51.27|50.97|51.39|51.09|51.27|50.97|24
1722535870000|2024-08-01 18:11:10|51.28|50.98|51.36|51.06|51.36|51.06|51.24|50.94|32
1722535880000|2024-08-01 18:11:20|51.35|51.05|51.37|51.07|51.43|51.13|51.35|51.05|27
1722535890000|2024-08-01 18:11:30|51.35|51.05|51.4|51.1|51.4|51.1|51.29|50.99|31
1722535900000|2024-08-01 18:11:40|51.41|51.11|51.39|51.09|51.42|51.12|51.34|51.04|30
1722535910000|2024-08-01 18:11:50|51.41|51.11|51.42|51.12|51.42|51.12|51.35|51.05|33
1722535920000|2024-08-01 18:12:00|51.43|51.13|51.42|51.12|51.47|51.17|51.37|51.07|31
1722535930000|2024-08-01 18:12:10|51.41|51.11|51.34|51.04|51.42|51.12|51.33|51.03|28
1722535940000|2024-08-01 18:12:20|51.33|51.03|51.29|50.99|51.39|51.09|51.28|50.98|30
1722535950000|2024-08-01 18:12:30|51.3|51|51.35|51.05|51.36|51.06|51.29|50.99|31
1722535960000|2024-08-01 18:12:40|51.36|51.06|51.38|51.08|51.38|51.08|51.31|51.01|27
1722535970000|2024-08-01 18:12:50|51.39|51.09|51.45|51.15|51.48|51.18|51.35|51.05|28
1722535980000|2024-08-01 18:13:00|51.47|51.17|51.42|51.12|51.51|51.21|51.42|51.12|22
1722535990000|2024-08-01 18:13:10|51.4|51.1|51.37|51.07|51.44|51.14|51.34|51.04|28
1722536000000|2024-08-01 18:13:20|51.38|51.08|51.37|51.07|51.44|51.14|51.3|51|30
1722536010000|2024-08-01 18:13:30|51.34|51.04|51.37|51.07|51.39|51.09|51.34|51.04|28
1722536020000|2024-08-01 18:13:40|51.39|51.09|51.41|51.11|51.43|51.13|51.37|51.07|27
1722536030000|2024-08-01 18:13:50|51.43|51.13|51.46|51.16|51.49|51.19|51.42|51.12|27
1722536040000|2024-08-01 18:14:00|51.47|51.17|51.5|51.2|51.52|51.22|51.46|51.16|28
1722536050000|2024-08-01 18:14:10|51.51|51.21|51.53|51.23|51.54|51.24|51.47|51.17|26
1722536060000|2024-08-01 18:14:20|51.51|51.21|51.58|51.28|51.58|51.28|51.5|51.2|26
1722536070000|2024-08-01 18:14:30|51.59|51.29|51.66|51.36|51.66|51.36|51.58|51.28|26
1722536080000|2024-08-01 18:14:40|51.65|51.35|51.65|51.35|51.66|51.36|51.61|51.31|19
1722536090000|2024-08-01 18:14:50|51.64|51.34|51.69|51.39|51.7|51.4|51.63|51.33|23
1722536100000|2024-08-01 18:15:00|51.7|51.4|51.71|51.41|51.72|51.42|51.67|51.37|23
1722536110000|2024-08-01 18:15:10|51.7|51.4|51.72|51.42|51.73|51.43|51.67|51.37|24
1722536120000|2024-08-01 18:15:20|51.71|51.41|51.76|51.46|51.76|51.46|51.68|51.38|23
1722536130000|2024-08-01 18:15:30|51.74|51.44|51.68|51.38|51.74|51.44|51.68|51.38|24
1722536140000|2024-08-01 18:15:40|51.72|51.42|51.72|51.42|51.75|51.45|51.68|51.38|29
1722536150000|2024-08-01 18:15:50|51.73|51.43|51.78|51.48|51.78|51.48|51.71|51.41|25
1722536160000|2024-08-01 18:16:00|51.77|51.47|51.72|51.42|51.8|51.5|51.72|51.42|26
1722536170000|2024-08-01 18:16:10|51.73|51.43|51.75|51.45|51.78|51.48|51.72|51.42|23
1722536180000|2024-08-01 18:16:20|51.71|51.41|51.78|51.48|51.78|51.48|51.71|51.41|29
1722536190000|2024-08-01 18:16:30|51.76|51.46|51.76|51.46|51.8|51.5|51.73|51.43|21
1722536200000|2024-08-01 18:16:40|51.78|51.48|51.82|51.52|51.85|51.55|51.77|51.47|28
1722536210000|2024-08-01 18:16:50|51.83|51.53|51.87|51.57|51.87|51.57|51.81|51.51|20
1722536220000|2024-08-01 18:17:00|51.86|51.56|51.89|51.59|51.97|51.67|51.86|51.56|26
1722536230000|2024-08-01 18:17:10|51.88|51.58|51.82|51.52|51.92|51.62|51.81|51.51|33
1722536240000|2024-08-01 18:17:20|51.83|51.53|51.84|51.54|51.86|51.56|51.78|51.48|26
1722536250000|2024-08-01 18:17:30|51.86|51.56|51.83|51.53|51.88|51.58|51.78|51.48|29
1722536260000|2024-08-01 18:17:40|51.85|51.55|51.82|51.52|51.88|51.58|51.81|51.51|25
1722536270000|2024-08-01 18:17:50|51.83|51.53|51.88|51.58|51.9|51.6|51.83|51.53|24
1722536280000|2024-08-01 18:18:00|51.89|51.59|51.82|51.52|51.91|51.61|51.79|51.49|27
1722536290000|2024-08-01 18:18:10|51.81|51.51|51.79|51.49|51.82|51.52|51.76|51.46|23
1722536300000|2024-08-01 18:18:20|51.78|51.48|51.75|51.45|51.79|51.49|51.72|51.42|24
1722536310000|2024-08-01 18:18:30|51.74|51.44|51.72|51.42|51.78|51.48|51.71|51.41|23
1722536320000|2024-08-01 18:18:40|51.71|51.41|51.71|51.41|51.75|51.45|51.68|51.38|31
1722536330000|2024-08-01 18:18:50|51.72|51.42|51.75|51.45|51.76|51.46|51.68|51.38|29
1722536340000|2024-08-01 18:19:00|51.76|51.46|51.83|51.53|51.86|51.56|51.76|51.46|29
1722536350000|2024-08-01 18:19:10|51.82|51.52|51.72|51.42|51.82|51.52|51.72|51.42|26
1722536360000|2024-08-01 18:19:20|51.71|51.41|51.69|51.39|51.75|51.45|51.66|51.36|27
1722536370000|2024-08-01 18:19:30|51.7|51.4|51.75|51.45|51.76|51.46|51.68|51.38|30
1722536380000|2024-08-01 18:19:40|51.74|51.44|51.77|51.47|51.78|51.48|51.7|51.4|26
1722536390000|2024-08-01 18:19:50|51.76|51.46|51.8|51.5|51.8|51.5|51.75|51.45|19
1722536400000|2024-08-01 18:20:00|51.81|51.51|51.76|51.46|51.81|51.51|51.74|51.44|27
1722536410000|2024-08-01 18:20:10|51.74|51.44|51.72|51.42|51.76|51.46|51.69|51.39|27
1722536420000|2024-08-01 18:20:20|51.73|51.43|51.74|51.44|51.76|51.46|51.69|51.39|22
1722536430000|2024-08-01 18:20:30|51.75|51.45|51.81|51.51|51.81|51.51|51.73|51.43|18
1722536440000|2024-08-01 18:20:40|51.8|51.5|51.77|51.47|51.83|51.53|51.77|51.47|25
1722536450000|2024-08-01 18:20:50|51.76|51.46|51.77|51.47|51.77|51.47|51.68|51.38|24
1722536460000|2024-08-01 18:21:00|51.76|51.46|51.76|51.46|51.78|51.48|51.73|51.43|19
1722536470000|2024-08-01 18:21:10|51.75|51.45|51.8|51.5|51.8|51.5|51.74|51.44|18
1722536480000|2024-08-01 18:21:20|51.79|51.49|51.8|51.5|51.85|51.55|51.78|51.48|23
1722536490000|2024-08-01 18:21:30|51.78|51.48|51.82|51.52|51.83|51.53|51.76|51.46|30
1722536500000|2024-08-01 18:21:40|51.8|51.5|51.79|51.49|51.81|51.51|51.76|51.46|27
1722536510000|2024-08-01 18:21:50|51.77|51.47|51.79|51.49|51.79|51.49|51.74|51.44|24
1722536520000|2024-08-01 18:22:00|51.78|51.48|51.85|51.55|51.87|51.57|51.78|51.48|21
1722536530000|2024-08-01 18:22:10|51.86|51.56|51.76|51.46|51.86|51.56|51.76|51.46|20
1722536540000|2024-08-01 18:22:20|51.77|51.47|51.84|51.54|51.85|51.55|51.75|51.45|20
1722536550000|2024-08-01 18:22:30|51.85|51.55|51.8|51.5|51.86|51.56|51.8|51.5|16
1722536560000|2024-08-01 18:22:40|51.79|51.49|51.79|51.49|51.79|51.49|51.75|51.45|24
1722536570000|2024-08-01 18:22:50|51.78|51.48|51.78|51.48|51.79|51.49|51.75|51.45|17
1722536580000|2024-08-01 18:23:00|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|20
1722536590000|2024-08-01 18:23:10|51.78|51.48|51.76|51.46|51.78|51.48|51.72|51.42|23
1722536600000|2024-08-01 18:23:20|51.74|51.44|51.84|51.54|51.85|51.55|51.74|51.44|19
1722536610000|2024-08-01 18:23:30|51.83|51.53|51.82|51.52|51.84|51.54|51.79|51.49|17
1722536620000|2024-08-01 18:23:40|51.81|51.51|51.87|51.57|51.88|51.58|51.8|51.5|17
1722536630000|2024-08-01 18:23:50|51.88|51.58|51.92|51.62|51.93|51.63|51.88|51.58|23
1722536640000|2024-08-01 18:24:00|51.91|51.61|51.92|51.62|51.94|51.64|51.91|51.61|14
1722536650000|2024-08-01 18:24:10|51.91|51.61|51.88|51.58|51.93|51.63|51.88|51.58|21
1722536660000|2024-08-01 18:24:20|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|7
1722536670000|2024-08-01 18:24:30|51.89|51.59|51.87|51.57|51.9|51.6|51.87|51.57|9
1722536680000|2024-08-01 18:24:40|51.88|51.58|51.93|51.63|51.93|51.63|51.86|51.56|18
1722536690000|2024-08-01 18:24:50|51.92|51.62|51.95|51.65|51.95|51.65|51.91|51.61|21
1722536700000|2024-08-01 18:25:00|51.96|51.66|51.92|51.62|51.98|51.68|51.92|51.62|16
1722536710000|2024-08-01 18:25:10|51.91|51.61|51.9|51.6|51.93|51.63|51.9|51.6|18
1722536720000|2024-08-01 18:25:20|51.89|51.59|51.87|51.57|51.92|51.62|51.87|51.57|23
1722536730000|2024-08-01 18:25:30|51.88|51.58|51.89|51.59|51.9|51.6|51.85|51.55|19
1722536740000|2024-08-01 18:25:40|51.88|51.58|51.88|51.58|51.91|51.61|51.88|51.58|18
1722536750000|2024-08-01 18:25:50|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|7
1722536760000|2024-08-01 18:26:00|51.86|51.56|51.88|51.58|51.88|51.58|51.85|51.55|7
1722536770000|2024-08-01 18:26:10|51.87|51.57|51.87|51.57|51.87|51.57|51.84|51.54|10
1722536780000|2024-08-01 18:26:20|51.88|51.58|51.86|51.56|51.88|51.58|51.8|51.5|16
1722536790000|2024-08-01 18:26:30|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|11
1722536800000|2024-08-01 18:26:40|51.86|51.56|51.87|51.57|51.89|51.59|51.85|51.55|9
1722536810000|2024-08-01 18:26:50|51.86|51.56|51.88|51.58|51.88|51.58|51.83|51.53|15
1722536820000|2024-08-01 18:27:00|51.87|51.57|51.93|51.63|51.94|51.64|51.87|51.57|16
1722536830000|2024-08-01 18:27:10|51.94|51.64|51.86|51.56|51.94|51.64|51.86|51.56|13
1722536840000|2024-08-01 18:27:20|51.88|51.58|51.92|51.62|51.92|51.62|51.88|51.58|15
1722536850000|2024-08-01 18:27:30|51.93|51.63|51.92|51.62|51.95|51.65|51.91|51.61|13
1722536860000|2024-08-01 18:27:40|51.91|51.61|51.88|51.58|51.92|51.62|51.88|51.58|14
1722536870000|2024-08-01 18:27:50|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|9
1722536880000|2024-08-01 18:28:00|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|20
1722536890000|2024-08-01 18:28:10|51.95|51.65|51.98|51.68|51.98|51.68|51.91|51.61|18
1722536900000|2024-08-01 18:28:20|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|17
1722536910000|2024-08-01 18:28:30|51.97|51.67|52|51.7|52|51.7|51.96|51.66|9
1722536920000|2024-08-01 18:28:40|51.99|51.69|52.06|51.76|52.07|51.77|51.99|51.69|16
1722536930000|2024-08-01 18:28:50|52.07|51.77|52.01|51.71|52.07|51.77|52|51.7|24
1722536940000|2024-08-01 18:29:00|52.02|51.72|52.03|51.73|52.04|51.74|52|51.7|21
1722536950000|2024-08-01 18:29:10|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|12
1722536960000|2024-08-01 18:29:20|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|19
1722536970000|2024-08-01 18:29:30|52.05|51.75|52.03|51.73|52.06|51.76|52.01|51.71|16
1722536980000|2024-08-01 18:29:40|52.02|51.72|51.98|51.68|52.02|51.72|51.98|51.68|14
1722536990000|2024-08-01 18:29:50|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|6
1722537000000|2024-08-01 18:30:00|51.98|51.68|52|51.7|52.01|51.71|51.97|51.67|16
1722537010000|2024-08-01 18:30:10|51.99|51.69|51.98|51.68|52.01|51.71|51.98|51.68|20
1722537020000|2024-08-01 18:30:20|51.97|51.67|51.99|51.69|52.02|51.72|51.97|51.67|20
1722537030000|2024-08-01 18:30:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|15
1722537040000|2024-08-01 18:30:40|51.97|51.67|51.95|51.65|51.97|51.67|51.91|51.61|15
1722537050000|2024-08-01 18:30:50|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|8
1722537060000|2024-08-01 18:31:00|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|19
1722537070000|2024-08-01 18:31:10|51.99|51.69|51.9|51.6|51.99|51.69|51.9|51.6|16
1722537080000|2024-08-01 18:31:20|51.91|51.61|51.92|51.62|51.92|51.62|51.89|51.59|19
1722537090000|2024-08-01 18:31:30|51.91|51.61|51.91|51.61|51.91|51.61|51.88|51.58|17
1722537100000|2024-08-01 18:31:40|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|9
1722537110000|2024-08-01 18:31:50|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|12
1722537120000|2024-08-01 18:32:00|51.92|51.62|51.93|51.63|51.94|51.64|51.91|51.61|14
1722537130000|2024-08-01 18:32:10|51.91|51.61|51.86|51.56|51.92|51.62|51.86|51.56|10
1722537140000|2024-08-01 18:32:20|51.84|51.54|51.78|51.48|51.85|51.55|51.77|51.47|16
1722537150000|2024-08-01 18:32:30|51.77|51.47|51.78|51.48|51.79|51.49|51.73|51.43|18
1722537160000|2024-08-01 18:32:40|51.77|51.47|51.81|51.51|51.83|51.53|51.77|51.47|17
1722537170000|2024-08-01 18:32:50|51.82|51.52|51.8|51.5|51.83|51.53|51.8|51.5|13
1722537180000|2024-08-01 18:33:00|51.81|51.51|51.81|51.51|51.82|51.52|51.78|51.48|19
1722537190000|2024-08-01 18:33:10|51.8|51.5|51.81|51.51|51.82|51.52|51.78|51.48|10
1722537200000|2024-08-01 18:33:20|51.79|51.49|51.77|51.47|51.79|51.49|51.73|51.43|18
1722537210000|2024-08-01 18:33:30|51.78|51.48|51.8|51.5|51.81|51.51|51.77|51.47|18
1722537220000|2024-08-01 18:33:40|51.79|51.49|51.82|51.52|51.83|51.53|51.78|51.48|12
1722537230000|2024-08-01 18:33:50|51.83|51.53|51.82|51.52|51.84|51.54|51.81|51.51|14
1722537240000|2024-08-01 18:34:00|51.81|51.51|51.79|51.49|51.86|51.56|51.79|51.49|17
1722537250000|2024-08-01 18:34:10|51.8|51.5|51.76|51.46|51.8|51.5|51.76|51.46|9
1722537260000|2024-08-01 18:34:20|51.77|51.47|51.73|51.43|51.78|51.48|51.73|51.43|14
1722537270000|2024-08-01 18:34:30|51.74|51.44|51.73|51.43|51.74|51.44|51.68|51.38|16
1722537280000|2024-08-01 18:34:40|51.72|51.42|51.75|51.45|51.75|51.45|51.7|51.4|18
1722537290000|2024-08-01 18:34:50|51.76|51.46|51.75|51.45|51.76|51.46|51.74|51.44|8
1722537300000|2024-08-01 18:35:00|51.76|51.46|51.77|51.47|51.79|51.49|51.75|51.45|14
1722537310000|2024-08-01 18:35:10|51.76|51.46|51.78|51.48|51.79|51.49|51.74|51.44|11
1722537320000|2024-08-01 18:35:20|51.77|51.47|51.76|51.46|51.8|51.5|51.76|51.46|10
1722537330000|2024-08-01 18:35:30|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|10
1722537340000|2024-08-01 18:35:40|51.71|51.41|51.71|51.41|51.73|51.43|51.7|51.4|7
1722537350000|2024-08-01 18:35:50|51.7|51.4|51.76|51.46|51.76|51.46|51.69|51.39|10
1722537360000|2024-08-01 18:36:00|51.77|51.47|51.75|51.45|51.79|51.49|51.74|51.44|11
1722537370000|2024-08-01 18:36:10|51.74|51.44|51.69|51.39|51.74|51.44|51.69|51.39|16
1722537380000|2024-08-01 18:36:20|51.7|51.4|51.72|51.42|51.74|51.44|51.67|51.37|16
1722537390000|2024-08-01 18:36:30|51.7|51.4|51.69|51.39|51.7|51.4|51.67|51.37|17
1722537400000|2024-08-01 18:36:40|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|7
1722537410000|2024-08-01 18:36:50|51.75|51.45|51.76|51.46|51.76|51.46|51.73|51.43|13
1722537420000|2024-08-01 18:37:00|51.77|51.47|51.75|51.45|51.8|51.5|51.75|51.45|22
1722537430000|2024-08-01 18:37:10|51.76|51.46|51.67|51.37|51.76|51.46|51.67|51.37|21
1722537440000|2024-08-01 18:37:20|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|17
1722537450000|2024-08-01 18:37:30|51.69|51.39|51.68|51.38|51.69|51.39|51.66|51.36|16
1722537460000|2024-08-01 18:37:40|51.69|51.39|51.65|51.35|51.69|51.39|51.65|51.35|15
1722537470000|2024-08-01 18:37:50|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|9
1722537480000|2024-08-01 18:38:00|51.65|51.35|51.61|51.31|51.66|51.36|51.59|51.29|18
1722537490000|2024-08-01 18:38:10|51.62|51.32|51.58|51.28|51.62|51.32|51.58|51.28|17
1722537500000|2024-08-01 18:38:20|51.59|51.29|51.57|51.27|51.59|51.29|51.53|51.23|14
1722537510000|2024-08-01 18:38:30|51.58|51.28|51.55|51.25|51.61|51.31|51.55|51.25|19
1722537520000|2024-08-01 18:38:40|51.56|51.26|51.46|51.16|51.56|51.26|51.45|51.15|18
1722537530000|2024-08-01 18:38:50|51.45|51.15|51.44|51.14|51.45|51.15|51.4|51.1|19
1722537540000|2024-08-01 18:39:00|51.45|51.15|51.47|51.17|51.48|51.18|51.43|51.13|16
1722537550000|2024-08-01 18:39:10|51.46|51.16|51.5|51.2|51.5|51.2|51.46|51.16|13
1722537560000|2024-08-01 18:39:20|51.49|51.19|51.42|51.12|51.49|51.19|51.42|51.12|14
1722537570000|2024-08-01 18:39:30|51.41|51.11|51.45|51.15|51.46|51.16|51.4|51.1|16
1722537580000|2024-08-01 18:39:40|51.44|51.14|51.43|51.13|51.45|51.15|51.41|51.11|20
1722537590000|2024-08-01 18:39:50|51.42|51.12|51.48|51.18|51.48|51.18|51.42|51.12|18
1722537600000|2024-08-01 18:40:00|51.47|51.17|51.48|51.18|51.49|51.19|51.46|51.16|15
1722537610000|2024-08-01 18:40:10|51.49|51.19|51.48|51.18|51.51|51.21|51.46|51.16|19
1722537620000|2024-08-01 18:40:20|51.47|51.17|51.44|51.14|51.47|51.17|51.43|51.13|18
1722537630000|2024-08-01 18:40:30|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|17
1722537640000|2024-08-01 18:40:40|51.43|51.13|51.49|51.19|51.49|51.19|51.43|51.13|15
1722537650000|2024-08-01 18:40:50|51.48|51.18|51.5|51.2|51.5|51.2|51.46|51.16|14
1722537660000|2024-08-01 18:41:00|51.49|51.19|51.45|51.15|51.51|51.21|51.45|51.15|16
1722537670000|2024-08-01 18:41:10|51.44|51.14|51.43|51.13|51.44|51.14|51.4|51.1|12
1722537680000|2024-08-01 18:41:20|51.44|51.14|51.46|51.16|51.47|51.17|51.41|51.11|25
1722537690000|2024-08-01 18:41:30|51.47|51.17|51.46|51.16|51.47|51.17|51.44|51.14|18
1722537700000|2024-08-01 18:41:40|51.45|51.15|51.41|51.11|51.46|51.16|51.41|51.11|18
1722537710000|2024-08-01 18:41:50|51.42|51.12|51.45|51.15|51.45|51.15|51.41|51.11|18
1722537720000|2024-08-01 18:42:00|51.46|51.16|51.46|51.16|51.47|51.17|51.43|51.13|22
1722537730000|2024-08-01 18:42:10|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|19
1722537740000|2024-08-01 18:42:20|51.43|51.13|51.4|51.1|51.44|51.14|51.4|51.1|16
1722537750000|2024-08-01 18:42:30|51.41|51.11|51.4|51.1|51.41|51.11|51.38|51.08|17
1722537760000|2024-08-01 18:42:40|51.38|51.08|51.36|51.06|51.4|51.1|51.33|51.03|25
1722537770000|2024-08-01 18:42:50|51.34|51.04|51.3|51|51.37|51.07|51.29|50.99|27
1722537780000|2024-08-01 18:43:00|51.32|51.02|51.31|51.01|51.36|51.06|51.29|50.99|26
1722537790000|2024-08-01 18:43:10|51.32|51.02|51.33|51.03|51.34|51.04|51.28|50.98|25
1722537800000|2024-08-01 18:43:20|51.34|51.04|51.36|51.06|51.37|51.07|51.31|51.01|24
1722537810000|2024-08-01 18:43:30|51.38|51.08|51.38|51.08|51.41|51.11|51.37|51.07|23
1722537820000|2024-08-01 18:43:40|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|20
1722537830000|2024-08-01 18:43:50|51.35|51.05|51.37|51.07|51.37|51.07|51.33|51.03|20
1722537840000|2024-08-01 18:44:00|51.36|51.06|51.37|51.07|51.4|51.1|51.35|51.05|23
1722537850000|2024-08-01 18:44:10|51.38|51.08|51.39|51.09|51.39|51.09|51.35|51.05|24
1722537860000|2024-08-01 18:44:20|51.38|51.08|51.36|51.06|51.4|51.1|51.35|51.05|22
1722537870000|2024-08-01 18:44:30|51.37|51.07|51.28|50.98|51.37|51.07|51.28|50.98|16
1722537880000|2024-08-01 18:44:40|51.29|50.99|51.31|51.01|51.32|51.02|51.28|50.98|23
1722537890000|2024-08-01 18:44:50|51.32|51.02|51.35|51.05|51.36|51.06|51.31|51.01|16
1722537900000|2024-08-01 18:45:00|51.36|51.06|51.38|51.08|51.39|51.09|51.35|51.05|26
1722537910000|2024-08-01 18:45:10|51.39|51.09|51.4|51.1|51.4|51.1|51.36|51.06|15
1722537920000|2024-08-01 18:45:20|51.39|51.09|51.39|51.09|51.39|51.09|51.36|51.06|9
1722537930000|2024-08-01 18:45:30|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|10
1722537940000|2024-08-01 18:45:40|51.43|51.13|51.39|51.09|51.45|51.15|51.39|51.09|18
1722537950000|2024-08-01 18:45:50|51.38|51.08|51.35|51.05|51.39|51.09|51.34|51.04|15
1722537960000|2024-08-01 18:46:00|51.36|51.06|51.38|51.08|51.4|51.1|51.35|51.05|22
1722537970000|2024-08-01 18:46:10|51.37|51.07|51.35|51.05|51.38|51.08|51.34|51.04|15
1722537980000|2024-08-01 18:46:20|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|6
1722537990000|2024-08-01 18:46:30|51.39|51.09|51.36|51.06|51.4|51.1|51.35|51.05|25
1722538000000|2024-08-01 18:46:40|51.35|51.05|51.4|51.1|51.4|51.1|51.34|51.04|23
1722538010000|2024-08-01 18:46:50|51.39|51.09|51.45|51.15|51.45|51.15|51.39|51.09|21
1722538020000|2024-08-01 18:47:00|51.44|51.14|51.41|51.11|51.46|51.16|51.38|51.08|24
1722538030000|2024-08-01 18:47:10|51.4|51.1|51.38|51.08|51.42|51.12|51.38|51.08|23
1722538040000|2024-08-01 18:47:20|51.37|51.07|51.41|51.11|51.41|51.11|51.35|51.05|21
1722538050000|2024-08-01 18:47:30|51.4|51.1|51.46|51.16|51.47|51.17|51.4|51.1|20
1722538060000|2024-08-01 18:47:40|51.47|51.17|51.49|51.19|51.49|51.19|51.43|51.13|21
1722538070000|2024-08-01 18:47:50|51.5|51.2|51.4|51.1|51.5|51.2|51.4|51.1|16
1722538080000|2024-08-01 18:48:00|51.42|51.12|51.43|51.13|51.45|51.15|51.39|51.09|17
1722538090000|2024-08-01 18:48:10|51.44|51.14|51.41|51.11|51.45|51.15|51.41|51.11|19
1722538100000|2024-08-01 18:48:20|51.42|51.12|51.45|51.15|51.47|51.17|51.42|51.12|11
1722538110000|2024-08-01 18:48:30|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|8
1722538120000|2024-08-01 18:48:40|51.48|51.18|51.45|51.15|51.49|51.19|51.45|51.15|8
1722538130000|2024-08-01 18:48:50|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|16
1722538140000|2024-08-01 18:49:00|51.42|51.12|51.37|51.07|51.44|51.14|51.37|51.07|17
1722538150000|2024-08-01 18:49:10|51.36|51.06|51.42|51.12|51.43|51.13|51.36|51.06|11
1722538160000|2024-08-01 18:49:20|51.43|51.13|51.43|51.13|51.46|51.16|51.42|51.12|18
1722538170000|2024-08-01 18:49:30|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|16
1722538180000|2024-08-01 18:49:40|51.46|51.16|51.4|51.1|51.47|51.17|51.4|51.1|20
1722538190000|2024-08-01 18:49:50|51.41|51.11|51.4|51.1|51.44|51.14|51.4|51.1|12
1722538200000|2024-08-01 18:50:00|51.41|51.11|51.49|51.19|51.49|51.19|51.41|51.11|9
1722538210000|2024-08-01 18:50:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|9
1722538220000|2024-08-01 18:50:20|51.51|51.21|51.54|51.24|51.55|51.25|51.5|51.2|12
1722538230000|2024-08-01 18:50:30|51.55|51.25|51.5|51.2|51.56|51.26|51.5|51.2|16
1722538240000|2024-08-01 18:50:40|51.51|51.21|51.51|51.21|51.51|51.21|51.49|51.19|16
1722538250000|2024-08-01 18:50:50|51.52|51.22|51.53|51.23|51.53|51.23|51.5|51.2|14
1722538260000|2024-08-01 18:51:00|51.52|51.22|51.51|51.21|51.53|51.23|51.49|51.19|15
1722538270000|2024-08-01 18:51:10|51.52|51.22|51.56|51.26|51.56|51.26|51.51|51.21|8
1722538280000|2024-08-01 18:51:20|51.55|51.25|51.54|51.24|51.57|51.27|51.54|51.24|10
1722538290000|2024-08-01 18:51:30|51.53|51.23|51.54|51.24|51.54|51.24|51.51|51.21|13
1722538300000|2024-08-01 18:51:40|51.52|51.22|51.5|51.2|51.52|51.22|51.46|51.16|14
1722538310000|2024-08-01 18:51:50|51.51|51.21|51.51|51.21|51.52|51.22|51.49|51.19|16
1722538320000|2024-08-01 18:52:00|51.52|51.22|51.43|51.13|51.52|51.22|51.42|51.12|24
1722538330000|2024-08-01 18:52:10|51.42|51.12|51.41|51.11|51.44|51.14|51.4|51.1|23
1722538340000|2024-08-01 18:52:20|51.4|51.1|51.45|51.15|51.45|51.15|51.39|51.09|19
1722538350000|2024-08-01 18:52:30|51.44|51.14|51.41|51.11|51.44|51.14|51.4|51.1|20
1722538360000|2024-08-01 18:52:40|51.4|51.1|51.4|51.1|51.42|51.12|51.38|51.08|17
1722538370000|2024-08-01 18:52:50|51.41|51.11|51.41|51.11|51.43|51.13|51.4|51.1|20
1722538380000|2024-08-01 18:53:00|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|11
1722538390000|2024-08-01 18:53:10|51.44|51.14|51.45|51.15|51.45|51.15|51.4|51.1|13
1722538400000|2024-08-01 18:53:20|51.44|51.14|51.46|51.16|51.48|51.18|51.44|51.14|17
1722538410000|2024-08-01 18:53:30|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|16
1722538420000|2024-08-01 18:53:40|51.49|51.19|51.47|51.17|51.49|51.19|51.45|51.15|14
1722538430000|2024-08-01 18:53:50|51.48|51.18|51.51|51.21|51.51|51.21|51.47|51.17|8
1722538440000|2024-08-01 18:54:00|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|12
1722538450000|2024-08-01 18:54:10|51.52|51.22|51.56|51.26|51.57|51.27|51.52|51.22|15
1722538460000|2024-08-01 18:54:20|51.57|51.27|51.6|51.3|51.61|51.31|51.57|51.27|16
1722538470000|2024-08-01 18:54:30|51.61|51.31|51.55|51.25|51.61|51.31|51.55|51.25|14
1722538480000|2024-08-01 18:54:40|51.54|51.24|51.53|51.23|51.54|51.24|51.52|51.22|7
1722538490000|2024-08-01 18:54:50|51.54|51.24|51.52|51.22|51.55|51.25|51.52|51.22|7
1722538500000|2024-08-01 18:55:00|51.53|51.23|51.57|51.27|51.58|51.28|51.52|51.22|20
1722538510000|2024-08-01 18:55:10|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|13
1722538520000|2024-08-01 18:55:20|51.57|51.27|51.54|51.24|51.57|51.27|51.51|51.21|14
1722538530000|2024-08-01 18:55:30|51.53|51.23|51.55|51.25|51.55|51.25|51.52|51.22|17
1722538540000|2024-08-01 18:55:40|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|11
1722538550000|2024-08-01 18:55:50|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|10
1722538560000|2024-08-01 18:56:00|51.57|51.27|51.57|51.27|51.59|51.29|51.57|51.27|11
1722538570000|2024-08-01 18:56:10|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1722538580000|2024-08-01 18:56:20|51.59|51.29|51.64|51.34|51.65|51.35|51.59|51.29|8
1722538590000|2024-08-01 18:56:30|51.65|51.35|51.64|51.34|51.65|51.35|51.62|51.32|6
1722538600000|2024-08-01 18:56:40|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|10
1722538610000|2024-08-01 18:56:50|51.65|51.35|51.65|51.35|51.66|51.36|51.64|51.34|18
1722538620000|2024-08-01 18:57:00|51.66|51.36|51.66|51.36|51.66|51.36|51.64|51.34|11
1722538630000|2024-08-01 18:57:10|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|7
1722538650000|2024-08-01 18:57:30|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|6
1722538660000|2024-08-01 18:57:40|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|7
1722538670000|2024-08-01 18:57:50|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|12
1722538680000|2024-08-01 18:58:00|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|15
1722538690000|2024-08-01 18:58:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1722538700000|2024-08-01 18:58:20|51.69|51.39|51.67|51.37|51.7|51.4|51.67|51.37|9
1722538710000|2024-08-01 18:58:30|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|6
1722538720000|2024-08-01 18:58:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|4
1722538730000|2024-08-01 18:58:50|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|8
1722538740000|2024-08-01 18:59:00|51.68|51.38|51.68|51.38|51.69|51.39|51.66|51.36|15
1722538750000|2024-08-01 18:59:10|51.67|51.37|51.64|51.34|51.67|51.37|51.64|51.34|13
1722538760000|2024-08-01 18:59:20|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|5
1722538770000|2024-08-01 18:59:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|5
1722538780000|2024-08-01 18:59:40|51.66|51.36|51.69|51.39|51.69|51.39|51.66|51.36|23
1722538790000|2024-08-01 18:59:50|51.7|51.4|51.69|51.39|51.71|51.41|51.68|51.38|19
1722538800000|2024-08-01 19:00:00|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|8
1722538810000|2024-08-01 19:00:10|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|11
1722538820000|2024-08-01 19:00:20|51.67|51.37|51.66|51.36|51.67|51.37|51.63|51.33|7
1722538830000|2024-08-01 19:00:30|51.65|51.35|51.65|51.35|51.66|51.36|51.61|51.31|15
1722538840000|2024-08-01 19:00:40|51.66|51.36|51.69|51.39|51.7|51.4|51.65|51.35|12
1722538850000|2024-08-01 19:00:50|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|5
1722538860000|2024-08-01 19:01:00|51.69|51.39|51.71|51.41|51.72|51.42|51.68|51.38|7
1722538870000|2024-08-01 19:01:10|51.7|51.4|51.63|51.33|51.7|51.4|51.63|51.33|14
1722538880000|2024-08-01 19:01:20|51.64|51.34|51.63|51.33|51.65|51.35|51.59|51.29|19
1722538890000|2024-08-01 19:01:30|51.62|51.32|51.64|51.34|51.65|51.35|51.61|51.31|14
1722538900000|2024-08-01 19:01:40|51.65|51.35|51.63|51.33|51.65|51.35|51.62|51.32|13
1722538910000|2024-08-01 19:01:50|51.62|51.32|51.62|51.32|51.63|51.33|51.61|51.31|7
1722538920000|2024-08-01 19:02:00|51.63|51.33|51.61|51.31|51.64|51.34|51.6|51.3|7
1722538930000|2024-08-01 19:02:10|51.62|51.32|51.61|51.31|51.63|51.33|51.6|51.3|14
1722538940000|2024-08-01 19:02:20|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|16
1722538950000|2024-08-01 19:02:30|51.61|51.31|51.61|51.31|51.64|51.34|51.6|51.3|18
1722538960000|2024-08-01 19:02:40|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|10
1722538970000|2024-08-01 19:02:50|51.59|51.29|51.6|51.3|51.61|51.31|51.57|51.27|13
1722538980000|2024-08-01 19:03:00|51.59|51.29|51.58|51.28|51.6|51.3|51.57|51.27|12
1722538990000|2024-08-01 19:03:10|51.59|51.29|51.58|51.28|51.62|51.32|51.57|51.27|12
1722539000000|2024-08-01 19:03:20|51.57|51.27|51.6|51.3|51.6|51.3|51.57|51.27|12
1722539010000|2024-08-01 19:03:30|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|9
1722539020000|2024-08-01 19:03:40|51.6|51.3|51.64|51.34|51.64|51.34|51.6|51.3|6
1722539030000|2024-08-01 19:03:50|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|6
1722539040000|2024-08-01 19:04:00|51.67|51.37|51.7|51.4|51.7|51.4|51.66|51.36|6
1722539050000|2024-08-01 19:04:10|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|6
1722539060000|2024-08-01 19:04:20|51.69|51.39|51.71|51.41|51.72|51.42|51.69|51.39|7
1722539070000|2024-08-01 19:04:30|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|10
1722539080000|2024-08-01 19:04:40|51.72|51.42|51.71|51.41|51.72|51.42|51.69|51.39|16
1722539090000|2024-08-01 19:04:50|51.7|51.4|51.76|51.46|51.77|51.47|51.7|51.4|13
1722539100000|2024-08-01 19:05:00|51.77|51.47|51.78|51.48|51.8|51.5|51.77|51.47|15
1722539110000|2024-08-01 19:05:10|51.79|51.49|51.82|51.52|51.82|51.52|51.78|51.48|13
1722539120000|2024-08-01 19:05:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1722539130000|2024-08-01 19:05:30|51.81|51.51|51.83|51.53|51.84|51.54|51.81|51.51|10
1722539140000|2024-08-01 19:05:40|51.82|51.52|51.85|51.55|51.86|51.56|51.82|51.52|7
1722539150000|2024-08-01 19:05:50|51.84|51.54|51.84|51.54|51.85|51.55|51.82|51.52|13
1722539160000|2024-08-01 19:06:00|51.83|51.53|51.8|51.5|51.84|51.54|51.8|51.5|11
1722539170000|2024-08-01 19:06:10|51.81|51.51|51.79|51.49|51.82|51.52|51.79|51.49|11
1722539180000|2024-08-01 19:06:20|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|8
1722539190000|2024-08-01 19:06:30|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|9
1722539200000|2024-08-01 19:06:40|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|12
1722539210000|2024-08-01 19:06:50|51.84|51.54|51.87|51.57|51.87|51.57|51.83|51.53|18
1722539220000|2024-08-01 19:07:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|9
1722539230000|2024-08-01 19:07:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|11
1722539240000|2024-08-01 19:07:20|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|13
1722539250000|2024-08-01 19:07:30|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|6
1722539260000|2024-08-01 19:07:40|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|9
1722539270000|2024-08-01 19:07:50|51.91|51.61|51.88|51.58|51.91|51.61|51.87|51.57|11
1722539280000|2024-08-01 19:08:00|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|10
1722539290000|2024-08-01 19:08:10|51.89|51.59|51.85|51.55|51.9|51.6|51.85|51.55|11
1722539300000|2024-08-01 19:08:20|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|15
1722539310000|2024-08-01 19:08:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|4
1722539320000|2024-08-01 19:08:40|51.88|51.58|51.87|51.57|51.89|51.59|51.86|51.56|10
1722539330000|2024-08-01 19:08:50|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|4
1722539340000|2024-08-01 19:09:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1722539350000|2024-08-01 19:09:10|51.9|51.6|51.93|51.63|51.93|51.63|51.9|51.6|10
1722539360000|2024-08-01 19:09:20|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|8
1722539370000|2024-08-01 19:09:30|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1722539380000|2024-08-01 19:09:40|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|7
1722539390000|2024-08-01 19:09:50|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|6
1722539400000|2024-08-01 19:10:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|11
1722539410000|2024-08-01 19:10:10|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|10
1722539420000|2024-08-01 19:10:20|51.84|51.54|51.85|51.55|51.85|51.55|51.82|51.52|7
1722539430000|2024-08-01 19:10:30|51.84|51.54|51.86|51.56|51.87|51.57|51.83|51.53|16
1722539440000|2024-08-01 19:10:40|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|5
1722539450000|2024-08-01 19:10:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1722539460000|2024-08-01 19:11:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|7
1722539470000|2024-08-01 19:11:10|51.86|51.56|51.86|51.56|51.88|51.58|51.86|51.56|13
1722539480000|2024-08-01 19:11:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1722539490000|2024-08-01 19:11:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|5
1722539500000|2024-08-01 19:11:40|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|8
1722539510000|2024-08-01 19:11:50|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|12
1722539520000|2024-08-01 19:12:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1722539530000|2024-08-01 19:12:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1722539540000|2024-08-01 19:12:20|51.93|51.63|51.93|51.63|51.97|51.67|51.91|51.61|19
1722539550000|2024-08-01 19:12:30|51.92|51.62|51.93|51.63|51.95|51.65|51.92|51.62|15
1722539560000|2024-08-01 19:12:40|51.94|51.64|51.95|51.65|51.96|51.66|51.92|51.62|15
1722539570000|2024-08-01 19:12:50|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|9
1722539580000|2024-08-01 19:13:00|51.97|51.67|52|51.7|52.01|51.71|51.97|51.67|6
1722539590000|2024-08-01 19:13:10|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|10
1722539600000|2024-08-01 19:13:20|52|51.7|52|51.7|52.02|51.72|52|51.7|12
1722539610000|2024-08-01 19:13:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|10
1722539620000|2024-08-01 19:13:40|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|4
1722539630000|2024-08-01 19:13:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|10
1722539640000|2024-08-01 19:14:00|51.99|51.69|51.96|51.66|51.99|51.69|51.95|51.65|12
1722539650000|2024-08-01 19:14:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722539660000|2024-08-01 19:14:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1722539670000|2024-08-01 19:14:30|52|51.7|52.02|51.72|52.02|51.72|52|51.7|7
1722539680000|2024-08-01 19:14:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|7
1722539690000|2024-08-01 19:14:50|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|6
1722539700000|2024-08-01 19:15:00|52|51.7|51.97|51.67|52.02|51.72|51.96|51.66|16
1722539710000|2024-08-01 19:15:10|51.96|51.66|51.94|51.64|51.97|51.67|51.93|51.63|14
1722539720000|2024-08-01 19:15:20|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|11
1722539730000|2024-08-01 19:15:30|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|8
1722539740000|2024-08-01 19:15:40|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|6
1722539750000|2024-08-01 19:15:50|51.99|51.69|52.01|51.71|52.02|51.72|51.98|51.68|9
1722539760000|2024-08-01 19:16:00|52|51.7|51.97|51.67|52.01|51.71|51.96|51.66|9
1722539770000|2024-08-01 19:16:10|51.98|51.68|51.92|51.62|51.98|51.68|51.92|51.62|10
1722539780000|2024-08-01 19:16:20|51.94|51.64|51.94|51.64|51.96|51.66|51.93|51.63|12
1722539790000|2024-08-01 19:16:30|51.95|51.65|51.91|51.61|51.95|51.65|51.9|51.6|14
1722539800000|2024-08-01 19:16:40|51.89|51.59|51.9|51.6|51.92|51.62|51.89|51.59|15
1722539810000|2024-08-01 19:16:50|51.89|51.59|51.88|51.58|51.89|51.59|51.86|51.56|17
1722539820000|2024-08-01 19:17:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|18
1722539830000|2024-08-01 19:17:10|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|8
1722539840000|2024-08-01 19:17:20|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|9
1722539850000|2024-08-01 19:17:30|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|18
1722539860000|2024-08-01 19:17:40|51.88|51.58|51.86|51.56|51.9|51.6|51.86|51.56|9
1722539870000|2024-08-01 19:17:50|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|6
1722539880000|2024-08-01 19:18:00|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|10
1722539890000|2024-08-01 19:18:10|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|17
1722539900000|2024-08-01 19:18:20|51.86|51.56|51.9|51.6|51.9|51.6|51.84|51.54|20
1722539910000|2024-08-01 19:18:30|51.94|51.64|51.93|51.63|51.94|51.64|51.9|51.6|15
1722539920000|2024-08-01 19:18:40|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|11
1722539930000|2024-08-01 19:18:50|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|14
1722539940000|2024-08-01 19:19:00|51.96|51.66|51.96|51.66|52.01|51.71|51.95|51.65|19
1722539950000|2024-08-01 19:19:10|51.95|51.65|51.96|51.66|51.98|51.68|51.95|51.65|10
1722539960000|2024-08-01 19:19:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|7
1722539980000|2024-08-01 19:19:40|51.96|51.66|52|51.7|52|51.7|51.96|51.66|5
1722539990000|2024-08-01 19:19:50|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|8
1722540000000|2024-08-01 19:20:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|11
1722540010000|2024-08-01 19:20:10|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|12
1722540020000|2024-08-01 19:20:20|51.94|51.64|51.96|51.66|51.98|51.68|51.94|51.64|10
1722540030000|2024-08-01 19:20:30|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|8
1722540040000|2024-08-01 19:20:40|51.95|51.65|51.98|51.68|51.98|51.68|51.94|51.64|11
1722540050000|2024-08-01 19:20:50|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1722540060000|2024-08-01 19:21:00|51.96|51.66|52.01|51.71|52.02|51.72|51.96|51.66|13
1722540070000|2024-08-01 19:21:10|52.02|51.72|51.98|51.68|52.02|51.72|51.97|51.67|17
1722540080000|2024-08-01 19:21:20|51.99|51.69|52.04|51.74|52.04|51.74|51.99|51.69|7
1722540090000|2024-08-01 19:21:30|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|11
1722540100000|2024-08-01 19:21:40|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|10
1722540110000|2024-08-01 19:21:50|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|6
1722540120000|2024-08-01 19:22:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1722540130000|2024-08-01 19:22:10|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|13
1722540140000|2024-08-01 19:22:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|9
1722540150000|2024-08-01 19:22:30|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|15
1722540160000|2024-08-01 19:22:40|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1722540170000|2024-08-01 19:22:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|10
1722540180000|2024-08-01 19:23:00|52.13|51.83|52.17|51.87|52.18|51.88|52.12|51.82|18
1722540190000|2024-08-01 19:23:10|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|14
1722540200000|2024-08-01 19:23:20|52.16|51.86|52.18|51.88|52.18|51.88|52.15|51.85|6
1722540210000|2024-08-01 19:23:30|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|11
1722540220000|2024-08-01 19:23:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1722540230000|2024-08-01 19:23:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1722540240000|2024-08-01 19:24:00|52.18|51.88|52.23|51.93|52.24|51.94|52.18|51.88|17
1722540250000|2024-08-01 19:24:10|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|16
1722540260000|2024-08-01 19:24:20|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|9
1722540280000|2024-08-01 19:24:40|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|9
1722540290000|2024-08-01 19:24:50|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|11
1722540300000|2024-08-01 19:25:00|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|9
1722540310000|2024-08-01 19:25:10|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|8
1722540320000|2024-08-01 19:25:20|52.26|51.96|52.26|51.96|52.26|51.96|52.23|51.93|13
1722540330000|2024-08-01 19:25:30|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|5
1722540340000|2024-08-01 19:25:40|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|9
1722540350000|2024-08-01 19:25:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|12
1722540360000|2024-08-01 19:26:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722540370000|2024-08-01 19:26:10|52.27|51.97|52.22|51.92|52.27|51.97|52.22|51.92|11
1722540380000|2024-08-01 19:26:20|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|4
1722540390000|2024-08-01 19:26:30|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|15
1722540400000|2024-08-01 19:26:40|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|9
1722540410000|2024-08-01 19:26:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1722540420000|2024-08-01 19:27:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|12
1722540430000|2024-08-01 19:27:10|52.26|51.96|52.18|51.88|52.26|51.96|52.18|51.88|12
1722540440000|2024-08-01 19:27:20|52.19|51.89|52.22|51.92|52.24|51.94|52.18|51.88|12
1722540450000|2024-08-01 19:27:30|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|8
1722540460000|2024-08-01 19:27:40|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|11
1722540470000|2024-08-01 19:27:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1722540480000|2024-08-01 19:28:00|52.2|51.9|52.2|51.9|52.21|51.91|52.18|51.88|16
1722540490000|2024-08-01 19:28:10|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|7
1722540500000|2024-08-01 19:28:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|7
1722540510000|2024-08-01 19:28:30|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1722540520000|2024-08-01 19:28:40|52.19|51.89|52.19|51.89|52.21|51.91|52.19|51.89|13
1722540530000|2024-08-01 19:28:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1722540540000|2024-08-01 19:29:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|14
1722540550000|2024-08-01 19:29:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1722540560000|2024-08-01 19:29:20|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|6
1722540570000|2024-08-01 19:29:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|11
1722540580000|2024-08-01 19:29:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|8
1722540590000|2024-08-01 19:29:50|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|8
1722540600000|2024-08-01 19:30:00|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|13
1722540610000|2024-08-01 19:30:10|52.22|51.92|52.25|51.95|52.26|51.96|52.21|51.91|9
1722540620000|2024-08-01 19:30:20|52.26|51.96|52.27|51.97|52.28|51.98|52.25|51.95|18
1722540630000|2024-08-01 19:30:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1722540640000|2024-08-01 19:30:40|52.29|51.99|52.27|51.97|52.31|52.01|52.26|51.96|13
1722540650000|2024-08-01 19:30:50|52.28|51.98|52.3|52|52.32|52.02|52.27|51.97|17
1722540660000|2024-08-01 19:31:00|52.32|52.02|52.33|52.03|52.34|52.04|52.3|52|13
1722540670000|2024-08-01 19:31:10|52.34|52.04|52.31|52.01|52.34|52.04|52.3|52|21
1722540680000|2024-08-01 19:31:20|52.32|52.02|52.34|52.04|52.34|52.04|52.31|52.01|13
1722540690000|2024-08-01 19:31:30|52.33|52.03|52.33|52.03|52.34|52.04|52.31|52.01|16
1722540700000|2024-08-01 19:31:40|52.32|52.02|52.33|52.03|52.35|52.05|52.32|52.02|14
1722540710000|2024-08-01 19:31:50|52.34|52.04|52.32|52.02|52.34|52.04|52.3|52|17
1722540720000|2024-08-01 19:32:00|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|12
1722540730000|2024-08-01 19:32:10|52.35|52.05|52.3|52|52.35|52.05|52.3|52|14
1722540740000|2024-08-01 19:32:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|13
1722540750000|2024-08-01 19:32:30|52.3|52|52.32|52.02|52.32|52.02|52.29|51.99|10
1722540760000|2024-08-01 19:32:40|52.31|52.01|52.28|51.98|52.32|52.02|52.28|51.98|10
1722540770000|2024-08-01 19:32:50|52.27|51.97|52.27|51.97|52.29|51.99|52.26|51.96|6
1722540780000|2024-08-01 19:33:00|52.28|51.98|52.28|51.98|52.3|52|52.27|51.97|15
1722540790000|2024-08-01 19:33:10|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|12
1722540800000|2024-08-01 19:33:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1722540810000|2024-08-01 19:33:30|52.25|51.95|52.28|51.98|52.29|51.99|52.25|51.95|15
1722540820000|2024-08-01 19:33:40|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1722540830000|2024-08-01 19:33:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|13
1722540840000|2024-08-01 19:34:00|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|8
1722540850000|2024-08-01 19:34:10|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|15
1722540860000|2024-08-01 19:34:20|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|9
1722540870000|2024-08-01 19:34:30|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|12
1722540880000|2024-08-01 19:34:40|52.26|51.96|52.26|51.96|52.28|51.98|52.25|51.95|10
1722540890000|2024-08-01 19:34:50|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|9
1722540900000|2024-08-01 19:35:00|52.25|51.95|52.21|51.91|52.25|51.95|52.2|51.9|8
1722540910000|2024-08-01 19:35:10|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|10
1722540920000|2024-08-01 19:35:20|52.25|51.95|52.29|51.99|52.29|51.99|52.25|51.95|6
1722540930000|2024-08-01 19:35:30|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|8
1722540940000|2024-08-01 19:35:40|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|21
1722540950000|2024-08-01 19:35:50|52.3|52|52.29|51.99|52.32|52.02|52.29|51.99|5
1722540960000|2024-08-01 19:36:00|52.3|52|52.31|52.01|52.32|52.02|52.28|51.98|19
1722540970000|2024-08-01 19:36:10|52.3|52|52.33|52.03|52.33|52.03|52.3|52|20
1722540980000|2024-08-01 19:36:20|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|18
1722540990000|2024-08-01 19:36:30|52.32|52.02|52.29|51.99|52.33|52.03|52.28|51.98|16
1722541000000|2024-08-01 19:36:40|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|6
1722541010000|2024-08-01 19:36:50|52.32|52.02|52.36|52.06|52.37|52.07|52.32|52.02|20
1722541020000|2024-08-01 19:37:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|11
1722541030000|2024-08-01 19:37:10|52.36|52.06|52.35|52.05|52.36|52.06|52.33|52.03|8
1722541040000|2024-08-01 19:37:20|52.36|52.06|52.34|52.04|52.36|52.06|52.32|52.02|19
1722541050000|2024-08-01 19:37:30|52.33|52.03|52.35|52.05|52.36|52.06|52.33|52.03|19
1722541060000|2024-08-01 19:37:40|52.34|52.04|52.33|52.03|52.35|52.05|52.32|52.02|6
1722541070000|2024-08-01 19:37:50|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|11
1722541080000|2024-08-01 19:38:00|52.35|52.05|52.34|52.04|52.35|52.05|52.33|52.03|8
1722541090000|2024-08-01 19:38:10|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|13
1722541100000|2024-08-01 19:38:20|52.35|52.05|52.38|52.08|52.38|52.08|52.35|52.05|6
1722541110000|2024-08-01 19:38:30|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|9
1722541120000|2024-08-01 19:38:40|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|17
1722541130000|2024-08-01 19:38:50|52.34|52.04|52.3|52|52.34|52.04|52.29|51.99|14
1722541140000|2024-08-01 19:39:00|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|15
1722541150000|2024-08-01 19:39:10|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|19
1722541160000|2024-08-01 19:39:20|52.33|52.03|52.28|51.98|52.33|52.03|52.27|51.97|14
1722541170000|2024-08-01 19:39:30|52.27|51.97|52.3|52|52.3|52|52.27|51.97|8
1722541180000|2024-08-01 19:39:40|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1722541190000|2024-08-01 19:39:50|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1722541200000|2024-08-01 19:40:00|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|15
1722541210000|2024-08-01 19:40:10|52.28|51.98|52.22|51.92|52.29|51.99|52.22|51.92|14
1722541220000|2024-08-01 19:40:20|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|15
1722541230000|2024-08-01 19:40:30|52.21|51.91|52.23|51.93|52.25|51.95|52.21|51.91|18
1722541240000|2024-08-01 19:40:40|52.22|51.92|52.23|51.93|52.24|51.94|52.21|51.91|23
1722541250000|2024-08-01 19:40:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|18
1722541260000|2024-08-01 19:41:00|52.23|51.93|52.24|51.94|52.26|51.96|52.22|51.92|19
1722541270000|2024-08-01 19:41:10|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|14
1722541280000|2024-08-01 19:41:20|52.23|51.93|52.23|51.93|52.23|51.93|52.2|51.9|14
1722541290000|2024-08-01 19:41:30|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|12
1722541300000|2024-08-01 19:41:40|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|13
1722541310000|2024-08-01 19:41:50|52.23|51.93|52.23|51.93|52.26|51.96|52.22|51.92|23
1722541320000|2024-08-01 19:42:00|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|24
1722541330000|2024-08-01 19:42:10|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|17
1722541340000|2024-08-01 19:42:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|18
1722541350000|2024-08-01 19:42:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1722541360000|2024-08-01 19:42:40|52.23|51.93|52.21|51.91|52.23|51.93|52.2|51.9|9
1722541370000|2024-08-01 19:42:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722541380000|2024-08-01 19:43:00|52.2|51.9|52.22|51.92|52.24|51.94|52.2|51.9|21
1722541390000|2024-08-01 19:43:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1722541400000|2024-08-01 19:43:20|52.21|51.91|52.19|51.89|52.22|51.92|52.19|51.89|13
1722541410000|2024-08-01 19:43:30|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|17
1722541420000|2024-08-01 19:43:40|52.19|51.89|52.22|51.92|52.22|51.92|52.18|51.88|10
1722541430000|2024-08-01 19:43:50|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1722541440000|2024-08-01 19:44:00|52.21|51.91|52.23|51.93|52.25|51.95|52.21|51.91|6
1722541450000|2024-08-01 19:44:10|52.24|51.94|52.23|51.93|52.24|51.94|52.22|51.92|8
1722541460000|2024-08-01 19:44:20|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|10
1722541470000|2024-08-01 19:44:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722541480000|2024-08-01 19:44:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1722541490000|2024-08-01 19:44:50|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|12
1722541500000|2024-08-01 19:45:00|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|11
1722541510000|2024-08-01 19:45:10|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|9
1722541520000|2024-08-01 19:45:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|11
1722541530000|2024-08-01 19:45:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|12
1722541540000|2024-08-01 19:45:40|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|9
1722541550000|2024-08-01 19:45:50|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|15
1722541560000|2024-08-01 19:46:00|52.18|51.88|52.19|51.89|52.2|51.9|52.16|51.86|21
1722541570000|2024-08-01 19:46:10|52.2|51.9|52.2|51.9|52.21|51.91|52.18|51.88|22
1722541580000|2024-08-01 19:46:20|52.21|51.91|52.19|51.89|52.21|51.91|52.18|51.88|26
1722541590000|2024-08-01 19:46:30|52.18|51.88|52.2|51.9|52.21|51.91|52.18|51.88|15
1722541600000|2024-08-01 19:46:40|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|15
1722541610000|2024-08-01 19:46:50|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|17
1722541620000|2024-08-01 19:47:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|19
1722541630000|2024-08-01 19:47:10|52.2|51.9|52.21|51.91|52.22|51.92|52.19|51.89|18
1722541640000|2024-08-01 19:47:20|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|16
1722541650000|2024-08-01 19:47:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|16
1722541660000|2024-08-01 19:47:40|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|9
1722541670000|2024-08-01 19:47:50|52.23|51.93|52.25|51.95|52.26|51.96|52.22|51.92|16
1722541680000|2024-08-01 19:48:00|52.26|51.96|52.23|51.93|52.26|51.96|52.23|51.93|8
1722541690000|2024-08-01 19:48:10|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|9
1722541700000|2024-08-01 19:48:20|52.25|51.95|52.26|51.96|52.26|51.96|52.21|51.91|15
1722541710000|2024-08-01 19:48:30|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1722541720000|2024-08-01 19:48:40|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|7
1722541730000|2024-08-01 19:48:50|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|6
1722541740000|2024-08-01 19:49:00|52.27|51.97|52.31|52.01|52.31|52.01|52.27|51.97|11
1722541750000|2024-08-01 19:49:10|52.3|52|52.28|51.98|52.31|52.01|52.28|51.98|10
1722541760000|2024-08-01 19:49:20|52.29|51.99|52.3|52|52.3|52|52.27|51.97|16
1722541770000|2024-08-01 19:49:30|52.29|51.99|52.25|51.95|52.3|52|52.24|51.94|16
1722541780000|2024-08-01 19:49:40|52.26|51.96|52.27|51.97|52.28|51.98|52.24|51.94|17
1722541790000|2024-08-01 19:49:50|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|6
1722541800000|2024-08-01 19:50:00|52.26|51.96|52.27|51.97|52.29|51.99|52.25|51.95|16
1722541810000|2024-08-01 19:50:10|52.25|51.95|52.22|51.92|52.26|51.96|52.2|51.9|18
1722541820000|2024-08-01 19:50:20|52.21|51.91|52.19|51.89|52.23|51.93|52.19|51.89|11
1722541830000|2024-08-01 19:50:30|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|11
1722541840000|2024-08-01 19:50:40|52.2|51.9|52.2|51.9|52.2|51.9|52.18|51.88|8
1722541850000|2024-08-01 19:50:50|52.19|51.89|52.25|51.95|52.25|51.95|52.19|51.89|12
1722541860000|2024-08-01 19:51:00|52.24|51.94|52.26|51.96|52.28|51.98|52.24|51.94|13
1722541870000|2024-08-01 19:51:10|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|7
1722541880000|2024-08-01 19:51:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1722541890000|2024-08-01 19:51:30|52.28|51.98|52.25|51.95|52.28|51.98|52.24|51.94|15
1722541900000|2024-08-01 19:51:40|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|17
1722541910000|2024-08-01 19:51:50|52.3|52|52.29|51.99|52.3|52|52.28|51.98|10
1722541920000|2024-08-01 19:52:00|52.3|52|52.32|52.02|52.32|52.02|52.28|51.98|13
1722541930000|2024-08-01 19:52:10|52.31|52.01|52.28|51.98|52.31|52.01|52.28|51.98|4
1722541940000|2024-08-01 19:52:20|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|14
1722541950000|2024-08-01 19:52:30|52.27|51.97|52.33|52.03|52.33|52.03|52.27|51.97|14
1722541960000|2024-08-01 19:52:40|52.31|52.01|52.3|52|52.32|52.02|52.29|51.99|12
1722541970000|2024-08-01 19:52:50|52.29|51.99|52.33|52.03|52.35|52.05|52.29|51.99|14
1722541980000|2024-08-01 19:53:00|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|14
1722541990000|2024-08-01 19:53:10|52.31|52.01|52.31|52.01|52.33|52.03|52.31|52.01|21
1722542000000|2024-08-01 19:53:20|52.32|52.02|52.33|52.03|52.34|52.04|52.3|52|11
1722542010000|2024-08-01 19:53:30|52.34|52.04|52.35|52.05|52.36|52.06|52.33|52.03|15
1722542020000|2024-08-01 19:53:40|52.36|52.06|52.39|52.09|52.39|52.09|52.35|52.05|13
1722542030000|2024-08-01 19:53:50|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1722542040000|2024-08-01 19:54:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1722542050000|2024-08-01 19:54:10|52.38|52.08|52.34|52.04|52.39|52.09|52.34|52.04|8
1722542060000|2024-08-01 19:54:20|52.33|52.03|52.29|51.99|52.33|52.03|52.29|51.99|13
1722542070000|2024-08-01 19:54:30|52.28|51.98|52.31|52.01|52.31|52.01|52.27|51.97|13
1722542080000|2024-08-01 19:54:40|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|6
1722542090000|2024-08-01 19:54:50|52.28|51.98|52.27|51.97|52.29|51.99|52.24|51.94|12
1722542100000|2024-08-01 19:55:00|52.28|51.98|52.31|52.01|52.32|52.02|52.27|51.97|21
1722542110000|2024-08-01 19:55:10|52.32|52.02|52.25|51.95|52.32|52.02|52.25|51.95|12
1722542120000|2024-08-01 19:55:20|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|12
1722542130000|2024-08-01 19:55:30|52.26|51.96|52.27|51.97|52.28|51.98|52.25|51.95|17
1722542140000|2024-08-01 19:55:40|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|14
1722542150000|2024-08-01 19:55:50|52.24|51.94|52.21|51.91|52.25|51.95|52.2|51.9|10
1722542160000|2024-08-01 19:56:00|52.2|51.9|52.2|51.9|52.22|51.92|52.19|51.89|14
1722542170000|2024-08-01 19:56:10|52.21|51.91|52.23|51.93|52.24|51.94|52.2|51.9|18
1722542180000|2024-08-01 19:56:20|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1722542190000|2024-08-01 19:56:30|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|8
1722542200000|2024-08-01 19:56:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1722542210000|2024-08-01 19:56:50|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|12
1722542220000|2024-08-01 19:57:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|8
1722542230000|2024-08-01 19:57:10|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|12
1722542260000|2024-08-01 19:57:40|52.23|51.93|52.23|51.93|52.24|51.94|52.22|51.92|15
1722542270000|2024-08-01 19:57:50|52.24|51.94|52.24|51.94|52.24|51.94|52.22|51.92|12
1722542280000|2024-08-01 19:58:00|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|10
1722542290000|2024-08-01 19:58:10|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|14
1722542300000|2024-08-01 19:58:20|52.19|51.89|52.21|51.91|52.21|51.91|52.18|51.88|16
1722542310000|2024-08-01 19:58:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|11
1722542320000|2024-08-01 19:58:40|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|8
1722542330000|2024-08-01 19:58:50|52.19|51.89|52.21|51.91|52.22|51.92|52.19|51.89|8
1722542340000|2024-08-01 19:59:00|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|15
1722542350000|2024-08-01 19:59:10|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|6
1722542360000|2024-08-01 19:59:20|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|16
1722542370000|2024-08-01 19:59:30|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|12
1722542380000|2024-08-01 19:59:40|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|9
1722542390000|2024-08-01 19:59:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722542400000|2024-08-01 20:00:00|52.15|51.85|52.08|51.78|52.15|51.85|52.08|51.78|14
1722542410000|2024-08-01 20:00:10|52.07|51.77|52.06|51.76|52.13|51.83|52.05|51.75|20
1722542420000|2024-08-01 20:00:20|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|11
1722542430000|2024-08-01 20:00:30|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|16
1722542440000|2024-08-01 20:00:40|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|17
1722542450000|2024-08-01 20:00:50|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|8
1722542460000|2024-08-01 20:01:00|52.05|51.75|52.04|51.74|52.07|51.77|52.02|51.72|14
1722542470000|2024-08-01 20:01:10|52.05|51.75|52.07|51.77|52.11|51.81|52.05|51.75|22
1722542480000|2024-08-01 20:01:20|52.06|51.76|52.06|51.76|52.08|51.78|52.05|51.75|13
1722542490000|2024-08-01 20:01:30|52.05|51.75|52.02|51.72|52.05|51.75|52|51.7|12
1722542500000|2024-08-01 20:01:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|13
1722542510000|2024-08-01 20:01:50|52.05|51.75|52.04|51.74|52.07|51.77|52.03|51.73|14
1722542520000|2024-08-01 20:02:00|52.03|51.73|51.98|51.68|52.04|51.74|51.98|51.68|8
1722542530000|2024-08-01 20:02:10|51.97|51.67|52.01|51.71|52.01|51.71|51.97|51.67|12
1722542540000|2024-08-01 20:02:20|52|51.7|52|51.7|52.01|51.71|51.99|51.69|21
1722542550000|2024-08-01 20:02:30|51.99|51.69|52.02|51.72|52.03|51.73|51.99|51.69|12
1722542560000|2024-08-01 20:02:40|52.01|51.71|51.99|51.69|52.03|51.73|51.99|51.69|13
1722542570000|2024-08-01 20:02:50|52|51.7|52.03|51.73|52.03|51.73|51.99|51.69|13
1722542580000|2024-08-01 20:03:00|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|10
1722542590000|2024-08-01 20:03:10|52.02|51.72|52.01|51.71|52.03|51.73|52|51.7|12
1722542600000|2024-08-01 20:03:20|52|51.7|52|51.7|52.02|51.72|51.99|51.69|7
1722542610000|2024-08-01 20:03:30|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|6
1722542620000|2024-08-01 20:03:40|51.97|51.67|51.96|51.66|51.99|51.69|51.96|51.66|7
1722542630000|2024-08-01 20:03:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1722542640000|2024-08-01 20:04:00|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1722542650000|2024-08-01 20:04:10|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|10
1722542660000|2024-08-01 20:04:20|51.96|51.66|51.97|51.67|51.98|51.68|51.95|51.65|12
1722542670000|2024-08-01 20:04:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|7
1722542680000|2024-08-01 20:04:40|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|4
1722542690000|2024-08-01 20:04:50|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|9
1722542700000|2024-08-01 20:05:00|51.99|51.69|52|51.7|52.02|51.72|51.98|51.68|13
1722542710000|2024-08-01 20:05:10|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1722542720000|2024-08-01 20:05:20|52.02|51.72|52.01|51.71|52.03|51.73|51.99|51.69|12
1722542730000|2024-08-01 20:05:30|52.02|51.72|52.05|51.75|52.06|51.76|52.01|51.71|9
1722542740000|2024-08-01 20:05:40|52.06|51.76|52.05|51.75|52.06|51.76|52.03|51.73|16
1722542750000|2024-08-01 20:05:50|52.04|51.74|52.03|51.73|52.08|51.78|52.03|51.73|16
1722542760000|2024-08-01 20:06:00|52.02|51.72|52.04|51.74|52.04|51.74|52.01|51.71|15
1722542770000|2024-08-01 20:06:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|8
1722542780000|2024-08-01 20:06:20|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|4
1722542790000|2024-08-01 20:06:30|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|9
1722542800000|2024-08-01 20:06:40|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|11
1722542810000|2024-08-01 20:06:50|51.99|51.69|52.03|51.73|52.03|51.73|51.99|51.69|8
1722542820000|2024-08-01 20:07:00|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|11
1722542830000|2024-08-01 20:07:10|52.02|51.72|52|51.7|52.02|51.72|52|51.7|11
1722542840000|2024-08-01 20:07:20|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|14
1722542850000|2024-08-01 20:07:30|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|6
1722542860000|2024-08-01 20:07:40|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|6
1722542870000|2024-08-01 20:07:50|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|10
1722542880000|2024-08-01 20:08:00|52.02|51.72|52.05|51.75|52.05|51.75|52.02|51.72|9
1722542890000|2024-08-01 20:08:10|52.04|51.74|52.01|51.71|52.04|51.74|52|51.7|9
1722542900000|2024-08-01 20:08:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1722542910000|2024-08-01 20:08:30|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|10
1722542920000|2024-08-01 20:08:40|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|11
1722542930000|2024-08-01 20:08:50|52.05|51.75|52.01|51.71|52.05|51.75|52|51.7|16
1722542940000|2024-08-01 20:09:00|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|12
1722542950000|2024-08-01 20:09:10|52|51.7|52.03|51.73|52.03|51.73|52|51.7|6
1722542960000|2024-08-01 20:09:20|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|5
1722542970000|2024-08-01 20:09:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|11
1722542980000|2024-08-01 20:09:40|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|6
1722542990000|2024-08-01 20:09:50|52.05|51.75|52.03|51.73|52.05|51.75|52.01|51.71|7
1722543000000|2024-08-01 20:10:00|52.04|51.74|52.01|51.71|52.04|51.74|52|51.7|16
1722543010000|2024-08-01 20:10:10|52.02|51.72|52.04|51.74|52.04|51.74|52.01|51.71|9
1722543020000|2024-08-01 20:10:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1722543030000|2024-08-01 20:10:30|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1722543040000|2024-08-01 20:10:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722543050000|2024-08-01 20:10:50|52.04|51.74|52.08|51.78|52.08|51.78|52.04|51.74|6
1722543060000|2024-08-01 20:11:00|52.07|51.77|52.09|51.79|52.1|51.8|52.06|51.76|13
1722543070000|2024-08-01 20:11:10|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|10
1722543080000|2024-08-01 20:11:20|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|7
1722543090000|2024-08-01 20:11:30|52.11|51.81|52.1|51.8|52.14|51.84|52.09|51.79|16
1722543100000|2024-08-01 20:11:40|52.09|51.79|52.09|51.79|52.11|51.81|52.09|51.79|7
1722543110000|2024-08-01 20:11:50|52.1|51.8|52.1|51.8|52.12|51.82|52.1|51.8|11
1722543120000|2024-08-01 20:12:00|52.09|51.79|52.08|51.78|52.1|51.8|52.06|51.76|16
1722543130000|2024-08-01 20:12:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|6
1722543140000|2024-08-01 20:12:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1722543150000|2024-08-01 20:12:30|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|6
1722543160000|2024-08-01 20:12:40|52.12|51.82|52.11|51.81|52.13|51.83|52.1|51.8|14
1722543170000|2024-08-01 20:12:50|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|11
1722543180000|2024-08-01 20:13:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|11
1722543190000|2024-08-01 20:13:10|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|17
1722543200000|2024-08-01 20:13:20|52.08|51.78|52.08|51.78|52.1|51.8|52.07|51.77|13
1722543210000|2024-08-01 20:13:30|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|9
1722543220000|2024-08-01 20:13:40|52.1|51.8|52.1|51.8|52.1|51.8|52.07|51.77|7
1722543230000|2024-08-01 20:13:50|52.09|51.79|52.08|51.78|52.1|51.8|52.07|51.77|10
1722543240000|2024-08-01 20:14:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1722543250000|2024-08-01 20:14:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|10
1722543260000|2024-08-01 20:14:20|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1722543270000|2024-08-01 20:14:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|9
1722543280000|2024-08-01 20:14:40|52.09|51.79|52.13|51.83|52.13|51.83|52.08|51.78|8
1722543290000|2024-08-01 20:14:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1722543300000|2024-08-01 20:15:00|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|13
1722543310000|2024-08-01 20:15:10|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|6
1722543320000|2024-08-01 20:15:20|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|9
1722543330000|2024-08-01 20:15:30|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|7
1722543340000|2024-08-01 20:15:40|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|6
1722543350000|2024-08-01 20:15:50|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|3
1722543360000|2024-08-01 20:16:00|52.01|51.71|52|51.7|52.02|51.72|51.99|51.69|13
1722543370000|2024-08-01 20:16:10|51.99|51.69|52.04|51.74|52.05|51.75|51.99|51.69|14
1722543380000|2024-08-01 20:16:20|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|15
1722543390000|2024-08-01 20:16:30|52.06|51.76|52.01|51.71|52.06|51.76|52.01|51.71|4
1722543400000|2024-08-01 20:16:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1722543410000|2024-08-01 20:16:50|52|51.7|51.97|51.67|52|51.7|51.96|51.66|8
1722543420000|2024-08-01 20:17:00|51.96|51.66|51.95|51.65|51.97|51.67|51.94|51.64|12
1722543430000|2024-08-01 20:17:10|51.94|51.64|51.91|51.61|51.96|51.66|51.9|51.6|11
1722543440000|2024-08-01 20:17:20|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|15
1722543450000|2024-08-01 20:17:30|51.94|51.64|51.95|51.65|51.95|51.65|51.92|51.62|18
1722543460000|2024-08-01 20:17:40|51.94|51.64|51.94|51.64|51.95|51.65|51.92|51.62|13
1722543470000|2024-08-01 20:17:50|51.95|51.65|51.98|51.68|51.98|51.68|51.95|51.65|10
1722543480000|2024-08-01 20:18:00|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|15
1722543490000|2024-08-01 20:18:10|52|51.7|52|51.7|52.02|51.72|51.99|51.69|11
1722543500000|2024-08-01 20:18:20|51.99|51.69|51.96|51.66|51.99|51.69|51.95|51.65|15
1722543510000|2024-08-01 20:18:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|9
1722543520000|2024-08-01 20:18:40|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|6
1722543530000|2024-08-01 20:18:50|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|12
1722543540000|2024-08-01 20:19:00|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|15
1722543550000|2024-08-01 20:19:10|51.96|51.66|51.96|51.66|51.98|51.68|51.95|51.65|13
1722543560000|2024-08-01 20:19:20|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|10
1722543570000|2024-08-01 20:19:30|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|7
1722543580000|2024-08-01 20:19:40|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|7
1722543590000|2024-08-01 20:19:50|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|13
1722543600000|2024-08-01 20:20:00|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|10
1722543610000|2024-08-01 20:20:10|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|13
1722543620000|2024-08-01 20:20:20|51.91|51.61|51.9|51.6|51.92|51.62|51.89|51.59|13
1722543630000|2024-08-01 20:20:30|51.91|51.61|51.91|51.61|51.92|51.62|51.9|51.6|13
1722543640000|2024-08-01 20:20:40|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|15
1722543650000|2024-08-01 20:20:50|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|11
1722543660000|2024-08-01 20:21:00|51.94|51.64|51.93|51.63|51.94|51.64|51.91|51.61|10
1722543670000|2024-08-01 20:21:10|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|16
1722543680000|2024-08-01 20:21:20|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|5
1722543700000|2024-08-01 20:21:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|6
1722543710000|2024-08-01 20:21:50|51.93|51.63|51.89|51.59|51.94|51.64|51.89|51.59|7
1722543720000|2024-08-01 20:22:00|51.9|51.6|51.88|51.58|51.9|51.6|51.87|51.57|16
1722543730000|2024-08-01 20:22:10|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|13
1722543740000|2024-08-01 20:22:20|51.87|51.57|51.85|51.55|51.87|51.57|51.84|51.54|5
1722543750000|2024-08-01 20:22:30|51.84|51.54|51.84|51.54|51.85|51.55|51.82|51.52|15
1722543760000|2024-08-01 20:22:40|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|17
1722543770000|2024-08-01 20:22:50|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|18
1722543780000|2024-08-01 20:23:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1722543790000|2024-08-01 20:23:10|51.87|51.57|51.85|51.55|51.88|51.58|51.85|51.55|10
1722543800000|2024-08-01 20:23:20|51.84|51.54|51.82|51.52|51.84|51.54|51.8|51.5|10
1722543810000|2024-08-01 20:23:30|51.81|51.51|51.87|51.57|51.88|51.58|51.81|51.51|15
1722543820000|2024-08-01 20:23:40|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|9
1722543830000|2024-08-01 20:23:50|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|18
1722543840000|2024-08-01 20:24:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|10
1722543850000|2024-08-01 20:24:10|51.89|51.59|51.87|51.57|51.9|51.6|51.87|51.57|11
1722543860000|2024-08-01 20:24:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1722543870000|2024-08-01 20:24:30|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|9
1722543880000|2024-08-01 20:24:40|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|4
1722543890000|2024-08-01 20:24:50|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1722543900000|2024-08-01 20:25:00|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|8
1722543910000|2024-08-01 20:25:10|51.84|51.54|51.87|51.57|51.87|51.57|51.84|51.54|9
1722543920000|2024-08-01 20:25:20|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|12
1722543930000|2024-08-01 20:25:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1722543940000|2024-08-01 20:25:40|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|11
1722543950000|2024-08-01 20:25:50|51.84|51.54|51.84|51.54|51.85|51.55|51.82|51.52|13
1722543960000|2024-08-01 20:26:00|51.85|51.55|51.87|51.57|51.87|51.57|51.84|51.54|7
1722543970000|2024-08-01 20:26:10|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|3
1722543980000|2024-08-01 20:26:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722543990000|2024-08-01 20:26:30|51.86|51.56|51.86|51.56|51.86|51.56|51.84|51.54|7
1722544000000|2024-08-01 20:26:40|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|5
1722544010000|2024-08-01 20:26:50|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|9
1722544020000|2024-08-01 20:27:00|51.85|51.55|51.79|51.49|51.85|51.55|51.79|51.49|13
1722544030000|2024-08-01 20:27:10|51.8|51.5|51.76|51.46|51.8|51.5|51.76|51.46|9
1722544040000|2024-08-01 20:27:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|12
1722544050000|2024-08-01 20:27:30|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1722544060000|2024-08-01 20:27:40|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|10
1722544070000|2024-08-01 20:27:50|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|4
1722544080000|2024-08-01 20:28:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1722544090000|2024-08-01 20:28:10|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1722544100000|2024-08-01 20:28:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|7
1722544110000|2024-08-01 20:28:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|10
1722544120000|2024-08-01 20:28:40|51.79|51.49|51.77|51.47|51.79|51.49|51.76|51.46|7
1722544130000|2024-08-01 20:28:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1722544140000|2024-08-01 20:29:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1722544150000|2024-08-01 20:29:10|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|9
1722544160000|2024-08-01 20:29:20|51.75|51.45|51.79|51.49|51.79|51.49|51.75|51.45|7
1722544170000|2024-08-01 20:29:30|51.78|51.48|51.82|51.52|51.83|51.53|51.77|51.47|14
1722544180000|2024-08-01 20:29:40|51.83|51.53|51.81|51.51|51.83|51.53|51.79|51.49|14
1722544190000|2024-08-01 20:29:50|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|6
1722544200000|2024-08-01 20:30:00|51.8|51.5|51.78|51.48|51.8|51.5|51.76|51.46|19
1722544210000|2024-08-01 20:30:10|51.79|51.49|51.79|51.49|51.85|51.55|51.79|51.49|11
1722544220000|2024-08-01 20:30:20|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|15
1722544230000|2024-08-01 20:30:30|51.77|51.47|51.78|51.48|51.78|51.48|51.74|51.44|13
1722544240000|2024-08-01 20:30:40|51.77|51.47|51.82|51.52|51.85|51.55|51.77|51.47|14
1722544250000|2024-08-01 20:30:50|51.83|51.53|51.86|51.56|51.87|51.57|51.83|51.53|21
1722544260000|2024-08-01 20:31:00|51.87|51.57|51.89|51.59|51.9|51.6|51.87|51.57|12
1722544270000|2024-08-01 20:31:10|51.9|51.6|51.9|51.6|51.93|51.63|51.88|51.58|15
1722544280000|2024-08-01 20:31:20|51.89|51.59|51.95|51.65|51.96|51.66|51.89|51.59|12
1722544290000|2024-08-01 20:31:30|51.92|51.62|51.97|51.67|51.97|51.67|51.92|51.62|15
1722544300000|2024-08-01 20:31:40|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|8
1722544310000|2024-08-01 20:31:50|52.01|51.71|52.01|51.71|52.01|51.71|51.97|51.67|15
1722544320000|2024-08-01 20:32:00|52|51.7|51.99|51.69|52.02|51.72|51.98|51.68|14
1722544330000|2024-08-01 20:32:10|52|51.7|51.99|51.69|52.02|51.72|51.98|51.68|13
1722544340000|2024-08-01 20:32:20|51.98|51.68|52.04|51.74|52.04|51.74|51.98|51.68|8
1722544350000|2024-08-01 20:32:30|52.05|51.75|52.04|51.74|52.05|51.75|52.01|51.71|9
1722544360000|2024-08-01 20:32:40|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|4
1722544370000|2024-08-01 20:32:50|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1722544380000|2024-08-01 20:33:00|52.04|51.74|52|51.7|52.04|51.74|52|51.7|16
1722544390000|2024-08-01 20:33:10|52.01|51.71|52.04|51.74|52.04|51.74|52|51.7|13
1722544400000|2024-08-01 20:33:20|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|6
1722544410000|2024-08-01 20:33:30|52.04|51.74|52.02|51.72|52.04|51.74|52|51.7|9
1722544420000|2024-08-01 20:33:40|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|7
1722544430000|2024-08-01 20:33:50|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|8
1722544440000|2024-08-01 20:34:00|52.02|51.72|52.02|51.72|52.03|51.73|51.99|51.69|16
1722544450000|2024-08-01 20:34:10|52.03|51.73|52|51.7|52.04|51.74|51.99|51.69|16
1722544460000|2024-08-01 20:34:20|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|12
1722544470000|2024-08-01 20:34:30|51.97|51.67|51.93|51.63|51.97|51.67|51.92|51.62|16
1722544480000|2024-08-01 20:34:40|51.92|51.62|51.94|51.64|51.96|51.66|51.92|51.62|16
1722544490000|2024-08-01 20:34:50|51.95|51.65|51.94|51.64|51.97|51.67|51.93|51.63|19
1722544500000|2024-08-01 20:35:00|51.93|51.63|52.01|51.71|52.01|51.71|51.93|51.63|16
1722544510000|2024-08-01 20:35:10|52|51.7|52.01|51.71|52.03|51.73|52|51.7|20
1722544520000|2024-08-01 20:35:20|52.05|51.75|52.07|51.77|52.08|51.78|52.03|51.73|23
1722544530000|2024-08-01 20:35:30|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|13
1722544540000|2024-08-01 20:35:40|52.14|51.84|52.2|51.9|52.2|51.9|52.13|51.83|14
1722544550000|2024-08-01 20:35:50|52.21|51.91|52.2|51.9|52.22|51.92|52.18|51.88|21
1722544560000|2024-08-01 20:36:00|52.21|51.91|52.21|51.91|52.23|51.93|52.2|51.9|12
1722544570000|2024-08-01 20:36:10|52.22|51.92|52.26|51.96|52.27|51.97|52.22|51.92|11
1722544580000|2024-08-01 20:36:20|52.28|51.98|52.35|52.05|52.35|52.05|52.28|51.98|15
1722544590000|2024-08-01 20:36:30|52.36|52.06|52.42|52.12|52.42|52.12|52.36|52.06|16
1722544600000|2024-08-01 20:36:40|52.43|52.13|52.45|52.15|52.47|52.17|52.42|52.12|13
1722544610000|2024-08-01 20:36:50|52.44|52.14|52.42|52.12|52.47|52.17|52.42|52.12|16
1722544620000|2024-08-01 20:37:00|52.43|52.13|52.38|52.08|52.46|52.16|52.38|52.08|12
1722544630000|2024-08-01 20:37:10|52.39|52.09|52.43|52.13|52.44|52.14|52.38|52.08|9
1722544640000|2024-08-01 20:37:20|52.42|52.12|52.44|52.14|52.44|52.14|52.39|52.09|16
1722544650000|2024-08-01 20:37:30|52.43|52.13|52.41|52.11|52.43|52.13|52.4|52.1|10
1722544660000|2024-08-01 20:37:40|52.42|52.12|52.45|52.15|52.47|52.17|52.41|52.11|17
1722544670000|2024-08-01 20:37:50|52.46|52.16|52.44|52.14|52.48|52.18|52.44|52.14|15
1722544680000|2024-08-01 20:38:00|52.43|52.13|52.47|52.17|52.47|52.17|52.41|52.11|16
1722544690000|2024-08-01 20:38:10|52.46|52.16|52.46|52.16|52.46|52.16|52.41|52.11|17
1722544700000|2024-08-01 20:38:20|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|14
1722544710000|2024-08-01 20:38:30|52.47|52.17|52.47|52.17|52.49|52.19|52.46|52.16|11
1722544720000|2024-08-01 20:38:40|52.46|52.16|52.46|52.16|52.47|52.17|52.41|52.11|15
1722544730000|2024-08-01 20:38:50|52.45|52.15|52.43|52.13|52.46|52.16|52.43|52.13|14
1722544740000|2024-08-01 20:39:00|52.44|52.14|52.42|52.12|52.44|52.14|52.4|52.1|18
1722544750000|2024-08-01 20:39:10|52.43|52.13|52.41|52.11|52.43|52.13|52.4|52.1|11
1722544760000|2024-08-01 20:39:20|52.42|52.12|52.38|52.08|52.42|52.12|52.37|52.07|12
1722544770000|2024-08-01 20:39:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1722544780000|2024-08-01 20:39:40|52.37|52.07|52.38|52.08|52.4|52.1|52.36|52.06|11
1722544790000|2024-08-01 20:39:50|52.36|52.06|52.33|52.03|52.37|52.07|52.32|52.02|9
1722544800000|2024-08-01 20:40:00|52.32|52.02|52.3|52|52.34|52.04|52.3|52|8
1722544810000|2024-08-01 20:40:10|52.31|52.01|52.31|52.01|52.31|52.01|52.29|51.99|12
1722544820000|2024-08-01 20:40:20|52.3|52|52.37|52.07|52.38|52.08|52.3|52|21
1722544830000|2024-08-01 20:40:30|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|20
1722544840000|2024-08-01 20:40:40|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|9
1722544850000|2024-08-01 20:40:50|52.37|52.07|52.33|52.03|52.37|52.07|52.32|52.02|11
1722544860000|2024-08-01 20:41:00|52.34|52.04|52.37|52.07|52.39|52.09|52.34|52.04|16
1722544870000|2024-08-01 20:41:10|52.36|52.06|52.36|52.06|52.37|52.07|52.34|52.04|16
1722544880000|2024-08-01 20:41:20|52.34|52.04|52.35|52.05|52.36|52.06|52.33|52.03|15
1722544890000|2024-08-01 20:41:30|52.34|52.04|52.37|52.07|52.37|52.07|52.34|52.04|4
1722544900000|2024-08-01 20:41:40|52.38|52.08|52.35|52.05|52.38|52.08|52.34|52.04|9
1722544910000|2024-08-01 20:41:50|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1722544920000|2024-08-01 20:42:00|52.34|52.04|52.33|52.03|52.35|52.05|52.33|52.03|6
1722544930000|2024-08-01 20:42:10|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|15
1722544940000|2024-08-01 20:42:20|52.33|52.03|52.38|52.08|52.39|52.09|52.33|52.03|10
1722544950000|2024-08-01 20:42:30|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|9
1722544960000|2024-08-01 20:42:40|52.41|52.11|52.44|52.14|52.44|52.14|52.4|52.1|15
1722544970000|2024-08-01 20:42:50|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|4
1722544980000|2024-08-01 20:43:00|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|13
1722544990000|2024-08-01 20:43:10|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|16
1722545000000|2024-08-01 20:43:20|52.45|52.15|52.5|52.2|52.5|52.2|52.45|52.15|9
1722545010000|2024-08-01 20:43:30|52.49|52.19|52.49|52.19|52.5|52.2|52.47|52.17|8
1722545020000|2024-08-01 20:43:40|52.48|52.18|52.47|52.17|52.48|52.18|52.46|52.16|6
1722545030000|2024-08-01 20:43:50|52.48|52.18|52.44|52.14|52.49|52.19|52.44|52.14|12
1722545040000|2024-08-01 20:44:00|52.46|52.16|52.42|52.12|52.46|52.16|52.42|52.12|6
1722545050000|2024-08-01 20:44:10|52.43|52.13|52.47|52.17|52.47|52.17|52.43|52.13|12
1722545060000|2024-08-01 20:44:20|52.45|52.15|52.44|52.14|52.46|52.16|52.43|52.13|12
1722545070000|2024-08-01 20:44:30|52.43|52.13|52.43|52.13|52.47|52.17|52.43|52.13|12
1722545080000|2024-08-01 20:44:40|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|6
1722545090000|2024-08-01 20:44:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|8
1722545100000|2024-08-01 20:45:00|52.42|52.12|52.48|52.18|52.48|52.18|52.42|52.12|16
1722545110000|2024-08-01 20:45:10|52.47|52.17|52.47|52.17|52.49|52.19|52.44|52.14|18
1722545120000|2024-08-01 20:45:20|52.48|52.18|52.52|52.22|52.54|52.24|52.48|52.18|18
1722545130000|2024-08-01 20:45:30|52.53|52.23|52.49|52.19|52.55|52.25|52.48|52.18|15
1722545140000|2024-08-01 20:45:40|52.5|52.2|52.48|52.18|52.5|52.2|52.47|52.17|12
1722545150000|2024-08-01 20:45:50|52.47|52.17|52.44|52.14|52.47|52.17|52.42|52.12|11
1722545160000|2024-08-01 20:46:00|52.45|52.15|52.5|52.2|52.5|52.2|52.44|52.14|8
1722545170000|2024-08-01 20:46:10|52.49|52.19|52.5|52.2|52.52|52.22|52.49|52.19|14
1722545180000|2024-08-01 20:46:20|52.49|52.19|52.5|52.2|52.52|52.22|52.49|52.19|7
1722545190000|2024-08-01 20:46:30|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|4
1722545200000|2024-08-01 20:46:40|52.51|52.21|52.48|52.18|52.52|52.22|52.48|52.18|8
1722545210000|2024-08-01 20:46:50|52.49|52.19|52.56|52.26|52.56|52.26|52.49|52.19|11
1722545220000|2024-08-01 20:47:00|52.58|52.28|52.52|52.22|52.58|52.28|52.51|52.21|16
1722545230000|2024-08-01 20:47:10|52.53|52.23|52.59|52.29|52.6|52.3|52.53|52.23|15
1722545240000|2024-08-01 20:47:20|52.6|52.3|52.64|52.34|52.67|52.37|52.59|52.29|19
1722545250000|2024-08-01 20:47:30|52.63|52.33|52.65|52.35|52.65|52.35|52.62|52.32|13
1722545260000|2024-08-01 20:47:40|52.64|52.34|52.67|52.37|52.68|52.38|52.62|52.32|12
1722545270000|2024-08-01 20:47:50|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|9
1722545280000|2024-08-01 20:48:00|52.63|52.33|52.67|52.37|52.68|52.38|52.63|52.33|14
1722545290000|2024-08-01 20:48:10|52.64|52.34|52.61|52.31|52.65|52.35|52.61|52.31|19
1722545300000|2024-08-01 20:48:20|52.62|52.32|52.63|52.33|52.67|52.37|52.62|52.32|19
1722545310000|2024-08-01 20:48:30|52.64|52.34|52.64|52.34|52.67|52.37|52.63|52.33|14
1722545320000|2024-08-01 20:48:40|52.65|52.35|52.67|52.37|52.68|52.38|52.64|52.34|13
1722545330000|2024-08-01 20:48:50|52.68|52.38|52.69|52.39|52.7|52.4|52.67|52.37|9
1722545340000|2024-08-01 20:49:00|52.68|52.38|52.7|52.4|52.72|52.42|52.68|52.38|13
1722545350000|2024-08-01 20:49:10|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|10
1722545360000|2024-08-01 20:49:20|52.71|52.41|52.78|52.48|52.78|52.48|52.71|52.41|7
1722545370000|2024-08-01 20:49:30|52.79|52.49|52.84|52.54|52.84|52.54|52.78|52.48|14
1722545380000|2024-08-01 20:49:40|52.83|52.53|52.84|52.54|52.86|52.56|52.82|52.52|22
1722545390000|2024-08-01 20:49:50|52.85|52.55|52.83|52.53|52.86|52.56|52.82|52.52|12
1722545400000|2024-08-01 20:50:00|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|18
1722545410000|2024-08-01 20:50:10|52.84|52.54|52.81|52.51|52.85|52.55|52.81|52.51|13
1722545420000|2024-08-01 20:50:20|52.82|52.52|52.77|52.47|52.82|52.52|52.77|52.47|7
1722545430000|2024-08-01 20:50:30|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|15
1722545440000|2024-08-01 20:50:40|52.77|52.47|52.75|52.45|52.77|52.47|52.74|52.44|15
1722545450000|2024-08-01 20:50:50|52.76|52.46|52.8|52.5|52.81|52.51|52.76|52.46|13
1722545460000|2024-08-01 20:51:00|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|7
1722545470000|2024-08-01 20:51:10|52.8|52.5|52.85|52.55|52.85|52.55|52.8|52.5|5
1722545480000|2024-08-01 20:51:20|52.86|52.56|52.85|52.55|52.86|52.56|52.81|52.51|10
1722545490000|2024-08-01 20:51:30|52.88|52.58|52.88|52.58|52.9|52.6|52.87|52.57|11
1722545500000|2024-08-01 20:51:40|52.89|52.59|52.91|52.61|52.93|52.63|52.88|52.58|17
1722545510000|2024-08-01 20:51:50|52.9|52.6|52.88|52.58|52.92|52.62|52.87|52.57|15
1722545520000|2024-08-01 20:52:00|52.87|52.57|52.83|52.53|52.87|52.57|52.83|52.53|18
1722545530000|2024-08-01 20:52:10|52.82|52.52|52.86|52.56|52.86|52.56|52.81|52.51|15
1722545540000|2024-08-01 20:52:20|52.87|52.57|52.85|52.55|52.88|52.58|52.85|52.55|9
1722545550000|2024-08-01 20:52:30|52.86|52.56|52.82|52.52|52.86|52.56|52.81|52.51|12
1722545560000|2024-08-01 20:52:40|52.84|52.54|52.84|52.54|52.84|52.54|52.82|52.52|9
1722545570000|2024-08-01 20:52:50|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1722545580000|2024-08-01 20:53:00|52.88|52.58|52.89|52.59|52.9|52.6|52.86|52.56|12
1722545590000|2024-08-01 20:53:10|52.88|52.58|52.87|52.57|52.89|52.59|52.86|52.56|12
1722545600000|2024-08-01 20:53:20|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|10
1722545610000|2024-08-01 20:53:30|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|14
1722545620000|2024-08-01 20:53:40|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|6
1722545630000|2024-08-01 20:53:50|52.84|52.54|52.82|52.52|52.85|52.55|52.8|52.5|14
1722545640000|2024-08-01 20:54:00|52.81|52.51|52.79|52.49|52.84|52.54|52.79|52.49|20
1722545650000|2024-08-01 20:54:10|52.78|52.48|52.75|52.45|52.78|52.48|52.74|52.44|9
1722545660000|2024-08-01 20:54:20|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|5
1722545670000|2024-08-01 20:54:30|52.76|52.46|52.81|52.51|52.83|52.53|52.76|52.46|18
1722545680000|2024-08-01 20:54:40|52.82|52.52|52.82|52.52|52.83|52.53|52.79|52.49|20
1722545690000|2024-08-01 20:54:50|52.81|52.51|52.82|52.52|52.82|52.52|52.78|52.48|12
1722545700000|2024-08-01 20:55:00|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|20
1722545710000|2024-08-01 20:55:10|52.81|52.51|52.8|52.5|52.84|52.54|52.8|52.5|24
1722545720000|2024-08-01 20:55:20|52.81|52.51|52.81|52.51|52.83|52.53|52.8|52.5|17
1722545730000|2024-08-01 20:55:30|52.82|52.52|52.87|52.57|52.87|52.57|52.82|52.52|21
1722545740000|2024-08-01 20:55:40|52.88|52.58|52.91|52.61|52.92|52.62|52.88|52.58|10
1722545750000|2024-08-01 20:55:50|52.92|52.62|52.96|52.66|52.97|52.67|52.91|52.61|9
1722545760000|2024-08-01 20:56:00|52.95|52.65|52.97|52.67|52.98|52.68|52.94|52.64|20
1722545770000|2024-08-01 20:56:10|52.98|52.68|53.01|52.71|53.01|52.71|52.98|52.68|9
1722545780000|2024-08-01 20:56:20|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|15
1722545790000|2024-08-01 20:56:30|53.04|52.74|53.12|52.82|53.12|52.82|53.03|52.73|8
1722545800000|2024-08-01 20:56:40|53.13|52.83|53.16|52.86|53.17|52.87|53.12|52.82|23
1722545810000|2024-08-01 20:56:50|53.15|52.85|53.13|52.83|53.18|52.88|53.12|52.82|15
1722545820000|2024-08-01 20:57:00|53.14|52.84|53.11|52.81|53.18|52.88|53.1|52.8|15
1722545830000|2024-08-01 20:57:10|53.1|52.8|53.11|52.81|53.12|52.82|53.08|52.78|26
1722545840000|2024-08-01 20:57:20|53.13|52.83|53.13|52.83|53.14|52.84|53.11|52.81|24
1722545850000|2024-08-01 20:57:30|53.12|52.82|53.1|52.8|53.14|52.84|53.1|52.8|12
1722545860000|2024-08-01 20:57:40|53.11|52.81|53.1|52.8|53.12|52.82|53.09|52.79|21
1722545870000|2024-08-01 20:57:50|53.11|52.81|53.1|52.8|53.12|52.82|53.09|52.79|19
1722545880000|2024-08-01 20:58:00|53.11|52.81|53.11|52.81|53.16|52.86|53.1|52.8|19
1722545890000|2024-08-01 20:58:10|53.12|52.82|53.1|52.8|53.13|52.83|53.1|52.8|19
1722545900000|2024-08-01 20:58:20|53.11|52.81|53.1|52.8|53.11|52.81|53.09|52.79|12
1722545910000|2024-08-01 20:58:30|53.09|52.79|53.11|52.81|53.13|52.83|53.08|52.78|22
1722545920000|2024-08-01 20:58:40|53.1|52.8|53.12|52.82|53.12|52.82|53.1|52.8|24
1722545930000|2024-08-01 20:58:50|53.11|52.81|53.15|52.85|53.16|52.86|53.11|52.81|19
1722545940000|2024-08-01 20:59:00|53.16|52.86|53.14|52.84|53.16|52.86|53.13|52.83|14
1722545950000|2024-08-01 20:59:10|53.15|52.85|53.12|52.82|53.15|52.85|53.11|52.81|21
1722545960000|2024-08-01 20:59:20|53.11|52.81|53.14|52.84|53.14|52.84|53.09|52.79|23
1722545970000|2024-08-01 20:59:30|53.15|52.85|53.16|52.86|53.16|52.86|53.14|52.84|6
1722545980000|2024-08-01 20:59:40|53.17|52.87|53.18|52.88|53.19|52.89|53.16|52.86|8
1722545990000|2024-08-01 20:59:50|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|10
1722546000000|2024-08-01 21:00:00|53.17|52.87|53.26|52.96|53.26|52.96|53.16|52.86|12
1722546010000|2024-08-01 21:00:10|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|7
1722546020000|2024-08-01 21:00:20|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|9
1722546030000|2024-08-01 21:00:30|53.27|52.97|53.29|52.99|53.29|52.99|53.26|52.96|5
1722546040000|2024-08-01 21:00:40|53.3|53|53.36|53.06|53.37|53.07|53.3|53|9
1722546050000|2024-08-01 21:00:50|53.33|53.03|53.27|52.97|53.33|53.03|53.27|52.97|7
1722546060000|2024-08-01 21:01:00|53.26|52.96|53.28|52.98|53.29|52.99|53.26|52.96|11
1722546070000|2024-08-01 21:01:10|53.29|52.99|53.27|52.97|53.29|52.99|53.26|52.96|11
1722546080000|2024-08-01 21:01:20|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|9
1722546090000|2024-08-01 21:01:30|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|9
1722546100000|2024-08-01 21:01:40|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1722546110000|2024-08-01 21:01:50|53.25|52.95|53.22|52.92|53.25|52.95|53.21|52.91|11
1722546120000|2024-08-01 21:02:00|53.21|52.91|53.17|52.87|53.21|52.91|53.17|52.87|17
1722546130000|2024-08-01 21:02:10|53.18|52.88|53.16|52.86|53.19|52.89|53.15|52.85|9
1722546140000|2024-08-01 21:02:20|53.15|52.85|53.15|52.85|53.16|52.86|53.14|52.84|9
1722546150000|2024-08-01 21:02:30|53.14|52.84|53.13|52.83|53.16|52.86|53.13|52.83|8
1722546160000|2024-08-01 21:02:40|53.12|52.82|53.14|52.84|53.15|52.85|53.11|52.81|12
1722546170000|2024-08-01 21:02:50|53.15|52.85|53.2|52.9|53.21|52.91|53.15|52.85|8
1722546180000|2024-08-01 21:03:00|53.21|52.91|53.2|52.9|53.25|52.95|53.2|52.9|19
1722546190000|2024-08-01 21:03:10|53.19|52.89|53.22|52.92|53.23|52.93|53.17|52.87|19
1722546200000|2024-08-01 21:03:20|53.23|52.93|53.21|52.91|53.26|52.96|53.21|52.91|10
1722546210000|2024-08-01 21:03:30|53.22|52.92|53.21|52.91|53.23|52.93|53.19|52.89|14
1722546220000|2024-08-01 21:03:40|53.22|52.92|53.22|52.92|53.25|52.95|53.22|52.92|6
1722546230000|2024-08-01 21:03:50|53.23|52.93|53.22|52.92|53.23|52.93|53.21|52.91|4
1722546240000|2024-08-01 21:04:00|53.21|52.91|53.2|52.9|53.23|52.93|53.2|52.9|8
1722546250000|2024-08-01 21:04:10|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|11
1722546260000|2024-08-01 21:04:20|53.21|52.91|53.25|52.95|53.25|52.95|53.21|52.91|5
1722546270000|2024-08-01 21:04:30|53.24|52.94|53.22|52.92|53.24|52.94|53.21|52.91|8
1722546280000|2024-08-01 21:04:40|53.23|52.93|53.22|52.92|53.23|52.93|53.21|52.91|6
1722546290000|2024-08-01 21:04:50|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|3
1722546300000|2024-08-01 21:05:00|53.22|52.92|53.28|52.98|53.28|52.98|53.22|52.92|15
1722546310000|2024-08-01 21:05:10|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|4
1722546320000|2024-08-01 21:05:20|53.3|53|53.32|53.02|53.33|53.03|53.3|53|5
1722546330000|2024-08-01 21:05:30|53.31|53.01|53.28|52.98|53.33|53.03|53.28|52.98|8
1722546340000|2024-08-01 21:05:40|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|6
1722546350000|2024-08-01 21:05:50|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|4
1722546360000|2024-08-01 21:06:00|53.31|53.01|53.3|53|53.34|53.04|53.3|53|14
1722546370000|2024-08-01 21:06:10|53.31|53.01|53.29|52.99|53.31|53.01|53.28|52.98|7
1722546380000|2024-08-01 21:06:20|53.31|53.01|53.28|52.98|53.31|53.01|53.28|52.98|4
1722546390000|2024-08-01 21:06:30|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1722546400000|2024-08-01 21:06:40|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1722546410000|2024-08-01 21:06:50|53.3|53|53.35|53.05|53.35|53.05|53.3|53|10
1722546420000|2024-08-01 21:07:00|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|6
1722546430000|2024-08-01 21:07:10|53.39|53.09|53.36|53.06|53.41|53.11|53.36|53.06|8
1722546440000|2024-08-01 21:07:20|53.35|53.05|53.3|53|53.35|53.05|53.3|53|9
1722546450000|2024-08-01 21:07:30|53.31|53.01|53.31|53.01|53.32|53.02|53.3|53|11
1722546460000|2024-08-01 21:07:40|53.3|53|53.29|52.99|53.3|53|53.28|52.98|6
1722546470000|2024-08-01 21:07:50|53.28|52.98|53.28|52.98|53.3|53|53.28|52.98|5
1722546480000|2024-08-01 21:08:00|53.29|52.99|53.32|53.02|53.33|53.03|53.29|52.99|10
1722546490000|2024-08-01 21:08:10|53.31|53.01|53.32|53.02|53.33|53.03|53.31|53.01|8
1722546500000|2024-08-01 21:08:20|53.33|53.03|53.35|53.05|53.37|53.07|53.33|53.03|9
1722546510000|2024-08-01 21:08:30|53.36|53.06|53.36|53.06|53.36|53.06|53.33|53.03|9
1722546520000|2024-08-01 21:08:40|53.35|53.05|53.3|53|53.35|53.05|53.3|53|10
1722546530000|2024-08-01 21:08:50|53.29|52.99|53.36|53.06|53.36|53.06|53.29|52.99|8
1722546540000|2024-08-01 21:09:00|53.35|53.05|53.38|53.08|53.38|53.08|53.35|53.05|4
1722546550000|2024-08-01 21:09:10|53.39|53.09|53.42|53.12|53.42|53.12|53.38|53.08|8
1722546560000|2024-08-01 21:09:20|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|6
1722546570000|2024-08-01 21:09:30|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|5
1722546580000|2024-08-01 21:09:40|53.39|53.09|53.39|53.09|53.39|53.09|53.36|53.06|9
1722546590000|2024-08-01 21:09:50|53.4|53.1|53.41|53.11|53.41|53.11|53.39|53.09|10
1722546600000|2024-08-01 21:10:00|53.4|53.1|53.36|53.06|53.41|53.11|53.36|53.06|11
1722546610000|2024-08-01 21:10:10|53.35|53.05|53.32|53.02|53.35|53.05|53.31|53.01|6
1722546620000|2024-08-01 21:10:20|53.33|53.03|53.37|53.07|53.37|53.07|53.32|53.02|16
1722546630000|2024-08-01 21:10:30|53.36|53.06|53.3|53|53.36|53.06|53.3|53|7
1722546640000|2024-08-01 21:10:40|53.29|52.99|53.38|53.08|53.38|53.08|53.29|52.99|11
1722546650000|2024-08-01 21:10:50|53.37|53.07|53.39|53.09|53.39|53.09|53.37|53.07|9
1722546660000|2024-08-01 21:11:00|53.4|53.1|53.4|53.1|53.41|53.11|53.38|53.08|7
1722546670000|2024-08-01 21:11:10|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1722546680000|2024-08-01 21:11:20|53.41|53.11|53.4|53.1|53.41|53.11|53.38|53.08|6
1722546690000|2024-08-01 21:11:30|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|5
1722546700000|2024-08-01 21:11:40|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|3
1722546710000|2024-08-01 21:11:50|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|7
1722546720000|2024-08-01 21:12:00|53.42|53.12|53.43|53.13|53.44|53.14|53.41|53.11|12
1722546730000|2024-08-01 21:12:10|53.44|53.14|53.46|53.16|53.46|53.16|53.42|53.12|13
1722546740000|2024-08-01 21:12:20|53.47|53.17|53.4|53.1|53.47|53.17|53.4|53.1|15
1722546750000|2024-08-01 21:12:30|53.39|53.09|53.4|53.1|53.41|53.11|53.39|53.09|6
1722546760000|2024-08-01 21:12:40|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|5
1722546770000|2024-08-01 21:12:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1722546780000|2024-08-01 21:13:00|53.4|53.1|53.48|53.18|53.48|53.18|53.4|53.1|13
1722546790000|2024-08-01 21:13:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1722546810000|2024-08-01 21:13:30|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|3
1722546820000|2024-08-01 21:13:40|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|5
1722546830000|2024-08-01 21:13:50|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1722546840000|2024-08-01 21:14:00|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|4
1722546850000|2024-08-01 21:14:10|53.51|53.21|53.51|53.21|53.52|53.22|53.5|53.2|5
1722546860000|2024-08-01 21:14:20|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1722546870000|2024-08-01 21:14:30|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|5
1722546880000|2024-08-01 21:14:40|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|7
1722546890000|2024-08-01 21:14:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1722546900000|2024-08-01 21:15:00|53.57|53.27|53.47|53.17|53.57|53.27|53.47|53.17|11
1722546910000|2024-08-01 21:15:10|53.46|53.16|53.4|53.1|53.46|53.16|53.4|53.1|10
1722546920000|2024-08-01 21:15:20|53.41|53.11|53.37|53.07|53.41|53.11|53.37|53.07|8
1722546930000|2024-08-01 21:15:30|53.38|53.08|53.42|53.12|53.43|53.13|53.38|53.08|21
1722546940000|2024-08-01 21:15:40|53.43|53.13|53.35|53.05|53.43|53.13|53.35|53.05|9
1722546950000|2024-08-01 21:15:50|53.36|53.06|53.38|53.08|53.39|53.09|53.36|53.06|11
1722546960000|2024-08-01 21:16:00|53.39|53.09|53.39|53.09|53.41|53.11|53.39|53.09|7
1722546970000|2024-08-01 21:16:10|53.4|53.1|53.39|53.09|53.41|53.11|53.38|53.08|6
1722546980000|2024-08-01 21:16:20|53.38|53.08|53.32|53.02|53.38|53.08|53.32|53.02|12
1722546990000|2024-08-01 21:16:30|53.3|53|53.27|52.97|53.3|53|53.27|52.97|6
1722547000000|2024-08-01 21:16:40|53.28|52.98|53.29|52.99|53.3|53|53.27|52.97|6
1722547010000|2024-08-01 21:16:50|53.3|53|53.35|53.05|53.35|53.05|53.26|52.96|13
1722547020000|2024-08-01 21:17:00|53.36|53.06|53.31|53.01|53.36|53.06|53.3|53|15
1722547030000|2024-08-01 21:17:10|53.3|53|53.32|53.02|53.32|53.02|53.29|52.99|10
1722547040000|2024-08-01 21:17:20|53.33|53.03|53.36|53.06|53.37|53.07|53.33|53.03|8
1722547050000|2024-08-01 21:17:30|53.37|53.07|53.34|53.04|53.37|53.07|53.33|53.03|10
1722547060000|2024-08-01 21:17:40|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1722547070000|2024-08-01 21:17:50|53.37|53.07|53.36|53.06|53.39|53.09|53.36|53.06|8
1722547080000|2024-08-01 21:18:00|53.35|53.05|53.38|53.08|53.39|53.09|53.35|53.05|9
1722547090000|2024-08-01 21:18:10|53.39|53.09|53.36|53.06|53.39|53.09|53.36|53.06|3
1722547100000|2024-08-01 21:18:20|53.35|53.05|53.31|53.01|53.35|53.05|53.31|53.01|10
1722547120000|2024-08-01 21:18:40|53.3|53|53.28|52.98|53.31|53.01|53.27|52.97|7
1722547130000|2024-08-01 21:18:50|53.29|52.99|53.26|52.96|53.29|52.99|53.26|52.96|8
1722547140000|2024-08-01 21:19:00|53.28|52.98|53.3|53|53.31|53.01|53.28|52.98|9
1722547150000|2024-08-01 21:19:10|53.31|53.01|53.31|53.01|53.33|53.03|53.31|53.01|9
1722547160000|2024-08-01 21:19:20|53.3|53|53.3|53|53.3|53|53.27|52.97|9
1722547170000|2024-08-01 21:19:30|53.29|52.99|53.27|52.97|53.3|53|53.27|52.97|10
1722547180000|2024-08-01 21:19:40|53.28|52.98|53.32|53.02|53.32|53.02|53.28|52.98|4
1722547190000|2024-08-01 21:19:50|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|5
1722547200000|2024-08-01 21:20:00|53.32|53.02|53.35|53.05|53.36|53.06|53.32|53.02|7
1722547210000|2024-08-01 21:20:10|53.34|53.04|53.3|53|53.34|53.04|53.3|53|4
1722547220000|2024-08-01 21:20:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1722547230000|2024-08-01 21:20:30|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|2
1722547240000|2024-08-01 21:20:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1722547250000|2024-08-01 21:20:50|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1722547260000|2024-08-01 21:21:00|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|7
1722547270000|2024-08-01 21:21:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1722547280000|2024-08-01 21:21:20|53.29|52.99|53.22|52.92|53.29|52.99|53.22|52.92|7
1722547290000|2024-08-01 21:21:30|53.21|52.91|53.21|52.91|53.22|52.92|53.2|52.9|5
1722547300000|2024-08-01 21:21:40|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1722547310000|2024-08-01 21:21:50|53.18|52.88|53.2|52.9|53.21|52.91|53.18|52.88|5
1722547320000|2024-08-01 21:22:00|53.21|52.91|53.25|52.95|53.26|52.96|53.21|52.91|5
1722547330000|2024-08-01 21:22:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1722547340000|2024-08-01 21:22:20|53.27|52.97|53.28|52.98|53.28|52.98|53.26|52.96|6
1722547350000|2024-08-01 21:22:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1722547360000|2024-08-01 21:22:40|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1722547370000|2024-08-01 21:22:50|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1722547380000|2024-08-01 21:23:00|53.32|53.02|53.35|53.05|53.36|53.06|53.32|53.02|5
1722547390000|2024-08-01 21:23:10|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1722547400000|2024-08-01 21:23:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1722547410000|2024-08-01 21:23:30|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|5
1722547420000|2024-08-01 21:23:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1722547430000|2024-08-01 21:23:50|53.45|53.15|53.48|53.18|53.48|53.18|53.45|53.15|4
1722547440000|2024-08-01 21:24:00|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1722547450000|2024-08-01 21:24:10|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1722547460000|2024-08-01 21:24:20|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1722547490000|2024-08-01 21:24:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1722547500000|2024-08-01 21:25:00|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1722547510000|2024-08-01 21:25:10|53.51|53.21|53.53|53.23|53.55|53.25|53.51|53.21|9
1722547520000|2024-08-01 21:25:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1722547530000|2024-08-01 21:25:30|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1722547550000|2024-08-01 21:25:50|53.6|53.3|53.61|53.31|53.62|53.32|53.6|53.3|3
1722547560000|2024-08-01 21:26:00|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|4
1722547570000|2024-08-01 21:26:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|9
1722547580000|2024-08-01 21:26:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1722547590000|2024-08-01 21:26:30|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|5
1722547600000|2024-08-01 21:26:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1722547610000|2024-08-01 21:26:50|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1722547620000|2024-08-01 21:27:00|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|4
1722547630000|2024-08-01 21:27:10|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|3
1722547640000|2024-08-01 21:27:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1722547650000|2024-08-01 21:27:30|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|8
1722547660000|2024-08-01 21:27:40|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|7
1722547670000|2024-08-01 21:27:50|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1722547680000|2024-08-01 21:28:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1722547690000|2024-08-01 21:28:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1722547710000|2024-08-01 21:28:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1722547720000|2024-08-01 21:28:40|53.77|53.47|53.78|53.48|53.78|53.48|53.76|53.46|6
1722547730000|2024-08-01 21:28:50|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|4
1722547740000|2024-08-01 21:29:00|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|3
1722547760000|2024-08-01 21:29:20|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1722547770000|2024-08-01 21:29:30|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|4
1722547780000|2024-08-01 21:29:40|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|7
1722547790000|2024-08-01 21:29:50|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1722547800000|2024-08-01 21:30:00|53.87|53.57|53.88|53.58|53.88|53.58|53.84|53.54|10
1722547810000|2024-08-01 21:30:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1722547820000|2024-08-01 21:30:20|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1722547830000|2024-08-01 21:30:30|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|9
1722547840000|2024-08-01 21:30:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1722547850000|2024-08-01 21:30:50|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1722547860000|2024-08-01 21:31:00|53.95|53.65|53.88|53.58|53.96|53.66|53.88|53.58|10
1722547880000|2024-08-01 21:31:20|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|7
1722547890000|2024-08-01 21:31:30|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|8
1722547900000|2024-08-01 21:31:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1722547910000|2024-08-01 21:31:50|53.91|53.61|53.96|53.66|53.96|53.66|53.9|53.6|10
1722547920000|2024-08-01 21:32:00|53.97|53.67|54|53.7|54|53.7|53.96|53.66|8
1722547930000|2024-08-01 21:32:10|53.99|53.69|54.03|53.73|54.03|53.73|53.99|53.69|8
1722547940000|2024-08-01 21:32:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1722547950000|2024-08-01 21:32:30|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|5
1722547960000|2024-08-01 21:32:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1722547970000|2024-08-01 21:32:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|10
1722547990000|2024-08-01 21:33:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1722548000000|2024-08-01 21:33:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1722548040000|2024-08-01 21:34:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1722548060000|2024-08-01 21:34:20|53.92|53.62|53.9|53.6|53.92|53.62|53.89|53.59|4
1722548070000|2024-08-01 21:34:30|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1722548080000|2024-08-01 21:34:40|53.89|53.59|53.91|53.61|53.92|53.62|53.89|53.59|7
1722548090000|2024-08-01 21:34:50|53.92|53.62|53.89|53.59|53.92|53.62|53.89|53.59|4
1722548120000|2024-08-01 21:35:20|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|6
1722548130000|2024-08-01 21:35:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1722548140000|2024-08-01 21:35:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1722548150000|2024-08-01 21:35:50|53.89|53.59|53.86|53.56|53.89|53.59|53.86|53.56|6
1722548160000|2024-08-01 21:36:00|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1722548190000|2024-08-01 21:36:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1722548200000|2024-08-01 21:36:40|53.87|53.57|53.91|53.61|53.92|53.62|53.87|53.57|10
1722548220000|2024-08-01 21:37:00|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1722548230000|2024-08-01 21:37:10|53.94|53.64|53.92|53.62|53.95|53.65|53.92|53.62|5
1722548250000|2024-08-01 21:37:30|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1722548270000|2024-08-01 21:37:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1722548280000|2024-08-01 21:38:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1722548290000|2024-08-01 21:38:10|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1722548300000|2024-08-01 21:38:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1722548320000|2024-08-01 21:38:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1722548340000|2024-08-01 21:39:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1722548350000|2024-08-01 21:39:10|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1722548360000|2024-08-01 21:39:20|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|6
1722548370000|2024-08-01 21:39:30|54.01|53.71|53.98|53.68|54.01|53.71|53.97|53.67|7
1722548390000|2024-08-01 21:39:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1722548400000|2024-08-01 21:40:00|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|4
1722548410000|2024-08-01 21:40:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1722548420000|2024-08-01 21:40:20|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1722548450000|2024-08-01 21:40:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1722548460000|2024-08-01 21:41:00|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|7
1722548470000|2024-08-01 21:41:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1722548500000|2024-08-01 21:41:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|6
1722548510000|2024-08-01 21:41:50|53.98|53.68|53.91|53.61|53.98|53.68|53.9|53.6|6
1722548530000|2024-08-01 21:42:10|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|5
1722548540000|2024-08-01 21:42:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1722548550000|2024-08-01 21:42:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1722548560000|2024-08-01 21:42:40|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1722548570000|2024-08-01 21:42:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1722548580000|2024-08-01 21:43:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1722548590000|2024-08-01 21:43:10|53.88|53.58|53.89|53.59|53.89|53.59|53.87|53.57|4
1722548600000|2024-08-01 21:43:20|53.88|53.58|53.93|53.63|53.93|53.63|53.88|53.58|12
1722548610000|2024-08-01 21:43:30|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|9
1722548620000|2024-08-01 21:43:40|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|13
1722548630000|2024-08-01 21:43:50|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1722548640000|2024-08-01 21:44:00|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|5
1722548650000|2024-08-01 21:44:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1722548660000|2024-08-01 21:44:20|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1722548670000|2024-08-01 21:44:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1722548680000|2024-08-01 21:44:40|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1722548690000|2024-08-01 21:44:50|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|5
1722548720000|2024-08-01 21:45:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1722548730000|2024-08-01 21:45:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1722548740000|2024-08-01 21:45:40|54|53.7|54.05|53.75|54.05|53.75|54|53.7|6
1722548750000|2024-08-01 21:45:50|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|8
1722548760000|2024-08-01 21:46:00|54.1|53.8|54.13|53.83|54.14|53.84|54.09|53.79|7
1722548770000|2024-08-01 21:46:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|7
1722548780000|2024-08-01 21:46:20|54.15|53.85|54.18|53.88|54.19|53.89|54.15|53.85|6
1722548790000|2024-08-01 21:46:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1722548800000|2024-08-01 21:46:40|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1722548820000|2024-08-01 21:47:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1722548830000|2024-08-01 21:47:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|8
1722548850000|2024-08-01 21:47:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1722548860000|2024-08-01 21:47:40|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1722548880000|2024-08-01 21:48:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1722548900000|2024-08-01 21:48:20|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|9
1722548910000|2024-08-01 21:48:30|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|5
1722548920000|2024-08-01 21:48:40|54.24|53.94|54.26|53.96|54.27|53.97|54.21|53.91|11
1722548930000|2024-08-01 21:48:50|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1722548940000|2024-08-01 21:49:00|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|6
1722548950000|2024-08-01 21:49:10|54.2|53.9|54.16|53.86|54.2|53.9|54.16|53.86|6
1722548970000|2024-08-01 21:49:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1722548980000|2024-08-01 21:49:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1722548990000|2024-08-01 21:49:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1722549000000|2024-08-01 21:50:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1722549020000|2024-08-01 21:50:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1722549040000|2024-08-01 21:50:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1722549050000|2024-08-01 21:50:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1722549060000|2024-08-01 21:51:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1722549090000|2024-08-01 21:51:30|54.11|53.81|54.01|53.71|54.11|53.81|54.01|53.71|8
1722549100000|2024-08-01 21:51:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1722549110000|2024-08-01 21:51:50|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|3
1722549120000|2024-08-01 21:52:00|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|5
1722549130000|2024-08-01 21:52:10|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1722549140000|2024-08-01 21:52:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1722549170000|2024-08-01 21:52:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1722549180000|2024-08-01 21:53:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1722549190000|2024-08-01 21:53:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1722549210000|2024-08-01 21:53:30|53.94|53.64|53.92|53.62|53.94|53.64|53.92|53.62|5
1722549220000|2024-08-01 21:53:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1722549230000|2024-08-01 21:53:50|53.9|53.6|53.87|53.57|53.9|53.6|53.87|53.57|4
1722549240000|2024-08-01 21:54:00|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|3
1722549250000|2024-08-01 21:54:10|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1722549260000|2024-08-01 21:54:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1722549270000|2024-08-01 21:54:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1722549280000|2024-08-01 21:54:40|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1722549290000|2024-08-01 21:54:50|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1722549300000|2024-08-01 21:55:00|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|3
1722549310000|2024-08-01 21:55:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1722549320000|2024-08-01 21:55:20|53.81|53.51|53.76|53.46|53.82|53.52|53.76|53.46|8
1722549330000|2024-08-01 21:55:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1722549360000|2024-08-01 21:56:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1722549370000|2024-08-01 21:56:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1722549380000|2024-08-01 21:56:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|6
1722549390000|2024-08-01 21:56:30|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1722549400000|2024-08-01 21:56:40|53.82|53.52|53.84|53.54|53.85|53.55|53.82|53.52|4
1722549410000|2024-08-01 21:56:50|53.83|53.53|53.8|53.5|53.83|53.53|53.79|53.49|5
1722549430000|2024-08-01 21:57:10|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1722549440000|2024-08-01 21:57:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1722549450000|2024-08-01 21:57:30|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|5
1722549470000|2024-08-01 21:57:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1722549490000|2024-08-01 21:58:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1722549510000|2024-08-01 21:58:30|53.78|53.48|53.75|53.45|53.78|53.48|53.75|53.45|4
1722549520000|2024-08-01 21:58:40|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|8
1722549530000|2024-08-01 21:58:50|53.72|53.42|53.77|53.47|53.78|53.48|53.72|53.42|8
1722549540000|2024-08-01 21:59:00|53.78|53.48|53.75|53.45|53.79|53.49|53.75|53.45|15
1722549550000|2024-08-01 21:59:10|53.76|53.46|53.77|53.47|53.77|53.47|53.73|53.43|16
1722549560000|2024-08-01 21:59:20|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|10
1722549570000|2024-08-01 21:59:30|53.76|53.46|53.73|53.43|53.77|53.47|53.73|53.43|16
1722549580000|2024-08-01 21:59:40|53.74|53.44|53.73|53.43|53.74|53.44|53.72|53.42|15
1722549590000|2024-08-01 21:59:50|53.72|53.42|53.79|53.49|53.79|53.49|53.72|53.42|17
1722549600000|2024-08-01 22:00:00|53.77|53.47|53.77|53.47|53.79|53.49|53.76|53.46|24
1722549610000|2024-08-01 22:00:10|53.78|53.48|53.77|53.47|53.8|53.5|53.75|53.45|17
1722549620000|2024-08-01 22:00:20|53.78|53.48|53.75|53.45|53.78|53.48|53.73|53.43|26
1722549630000|2024-08-01 22:00:30|53.76|53.46|53.76|53.46|53.77|53.47|53.74|53.44|18
1722549640000|2024-08-01 22:00:40|53.74|53.44|53.76|53.46|53.77|53.47|53.73|53.43|18
1722549650000|2024-08-01 22:00:50|53.74|53.44|53.71|53.41|53.75|53.45|53.71|53.41|16
1722549660000|2024-08-01 22:01:00|53.69|53.39|53.7|53.4|53.72|53.42|53.68|53.38|15
1722549670000|2024-08-01 22:01:10|53.68|53.38|53.67|53.37|53.7|53.4|53.67|53.37|12
1722549680000|2024-08-01 22:01:20|53.68|53.38|53.66|53.36|53.68|53.38|53.64|53.34|14
1722549690000|2024-08-01 22:01:30|53.64|53.34|53.68|53.38|53.68|53.38|53.64|53.34|9
1722549700000|2024-08-01 22:01:40|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|9
1722549710000|2024-08-01 22:01:50|53.7|53.4|53.73|53.43|53.74|53.44|53.7|53.4|9
1722549720000|2024-08-01 22:02:00|53.72|53.42|53.76|53.46|53.76|53.46|53.72|53.42|12
1722549730000|2024-08-01 22:02:10|53.75|53.45|53.75|53.45|53.76|53.46|53.73|53.43|18
1722549740000|2024-08-01 22:02:20|53.74|53.44|53.75|53.45|53.75|53.45|53.7|53.4|18
1722549750000|2024-08-01 22:02:30|53.74|53.44|53.76|53.46|53.76|53.46|53.73|53.43|17
1722549760000|2024-08-01 22:02:40|53.74|53.44|53.74|53.44|53.75|53.45|53.72|53.42|16
1722549770000|2024-08-01 22:02:50|53.75|53.45|53.77|53.47|53.77|53.47|53.74|53.44|9
1722549780000|2024-08-01 22:03:00|53.76|53.46|53.75|53.45|53.77|53.47|53.75|53.45|9
1722549790000|2024-08-01 22:03:10|53.76|53.46|53.75|53.45|53.76|53.46|53.74|53.44|10
1722549800000|2024-08-01 22:03:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1722549810000|2024-08-01 22:03:30|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|10
1722549820000|2024-08-01 22:03:40|53.76|53.46|53.68|53.38|53.77|53.47|53.68|53.38|12
1722549830000|2024-08-01 22:03:50|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|7
1722549840000|2024-08-01 22:04:00|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|12
1722549850000|2024-08-01 22:04:10|53.72|53.42|53.72|53.42|53.74|53.44|53.7|53.4|23
1722549860000|2024-08-01 22:04:20|53.69|53.39|53.68|53.38|53.73|53.43|53.68|53.38|20
1722549870000|2024-08-01 22:04:30|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|10
1722549880000|2024-08-01 22:04:40|53.69|53.39|53.74|53.44|53.76|53.46|53.68|53.38|19
1722549890000|2024-08-01 22:04:50|53.77|53.47|53.79|53.49|53.79|53.49|53.76|53.46|6
1722549900000|2024-08-01 22:05:00|53.8|53.5|53.8|53.5|53.82|53.52|53.8|53.5|11
1722549910000|2024-08-01 22:05:10|53.79|53.49|53.76|53.46|53.8|53.5|53.76|53.46|15
1722549920000|2024-08-01 22:05:20|53.77|53.47|53.81|53.51|53.83|53.53|53.76|53.46|12
1722549930000|2024-08-01 22:05:30|53.8|53.5|53.88|53.58|53.88|53.58|53.8|53.5|15
1722549940000|2024-08-01 22:05:40|53.87|53.57|53.91|53.61|53.91|53.61|53.86|53.56|17
1722549950000|2024-08-01 22:05:50|53.92|53.62|53.92|53.62|53.95|53.65|53.91|53.61|13
1722549960000|2024-08-01 22:06:00|53.93|53.63|53.89|53.59|53.93|53.63|53.89|53.59|15
1722549970000|2024-08-01 22:06:10|53.9|53.6|53.9|53.6|53.94|53.64|53.9|53.6|7
1722549980000|2024-08-01 22:06:20|53.89|53.59|53.89|53.59|53.9|53.6|53.88|53.58|9
1722549990000|2024-08-01 22:06:30|53.9|53.6|53.87|53.57|53.9|53.6|53.86|53.56|8
1722550000000|2024-08-01 22:06:40|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|13
1722550010000|2024-08-01 22:06:50|53.86|53.56|53.84|53.54|53.87|53.57|53.83|53.53|11
1722550020000|2024-08-01 22:07:00|53.83|53.53|53.8|53.5|53.84|53.54|53.79|53.49|20
1722550030000|2024-08-01 22:07:10|53.79|53.49|53.77|53.47|53.8|53.5|53.76|53.46|12
1722550040000|2024-08-01 22:07:20|53.76|53.46|53.81|53.51|53.84|53.54|53.76|53.46|15
1722550050000|2024-08-01 22:07:30|53.82|53.52|53.82|53.52|53.84|53.54|53.81|53.51|10
1722550060000|2024-08-01 22:07:40|53.83|53.53|53.86|53.56|53.86|53.56|53.82|53.52|16
1722550070000|2024-08-01 22:07:50|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|17
1722550080000|2024-08-01 22:08:00|53.85|53.55|53.85|53.55|53.86|53.56|53.84|53.54|15
1722550090000|2024-08-01 22:08:10|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|11
1722550100000|2024-08-01 22:08:20|53.86|53.56|53.84|53.54|53.86|53.56|53.81|53.51|19
1722550110000|2024-08-01 22:08:30|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1722550130000|2024-08-01 22:08:50|53.87|53.57|53.88|53.58|53.89|53.59|53.85|53.55|14
1722550140000|2024-08-01 22:09:00|53.87|53.57|53.92|53.62|53.96|53.66|53.87|53.57|18
1722550150000|2024-08-01 22:09:10|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|15
1722550160000|2024-08-01 22:09:20|53.93|53.63|53.97|53.67|53.97|53.67|53.93|53.63|19
1722550170000|2024-08-01 22:09:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|6
1722550180000|2024-08-01 22:09:40|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|11
1722550190000|2024-08-01 22:09:50|53.95|53.65|53.96|53.66|53.97|53.67|53.95|53.65|6
1722550200000|2024-08-01 22:10:00|53.97|53.67|54.01|53.71|54.01|53.71|53.96|53.66|7
1722550210000|2024-08-01 22:10:10|54|53.7|53.98|53.68|54|53.7|53.98|53.68|6
1722550220000|2024-08-01 22:10:20|53.96|53.66|53.95|53.65|53.98|53.68|53.95|53.65|14
1722550230000|2024-08-01 22:10:30|53.94|53.64|53.98|53.68|53.99|53.69|53.94|53.64|19
1722550240000|2024-08-01 22:10:40|53.99|53.69|54.05|53.75|54.05|53.75|53.99|53.69|16
1722550250000|2024-08-01 22:10:50|54.06|53.76|54.07|53.77|54.1|53.8|54.06|53.76|19
1722550260000|2024-08-01 22:11:00|54.06|53.76|54.11|53.81|54.11|53.81|54.06|53.76|10
1722550270000|2024-08-01 22:11:10|54.13|53.83|54.1|53.8|54.14|53.84|54.1|53.8|17
1722550280000|2024-08-01 22:11:20|54.09|53.79|54.11|53.81|54.11|53.81|54.07|53.77|11
1722550290000|2024-08-01 22:11:30|54.09|53.79|54.1|53.8|54.12|53.82|54.09|53.79|9
1722550300000|2024-08-01 22:11:40|54.08|53.78|54.06|53.76|54.1|53.8|54.06|53.76|16
1722550310000|2024-08-01 22:11:50|54.08|53.78|54.1|53.8|54.1|53.8|54.07|53.77|14
1722550320000|2024-08-01 22:12:00|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|7
1722550330000|2024-08-01 22:12:10|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|5
1722550340000|2024-08-01 22:12:20|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|8
1722550350000|2024-08-01 22:12:30|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|9
1722550360000|2024-08-01 22:12:40|54.09|53.79|54.08|53.78|54.11|53.81|54.08|53.78|13
1722550370000|2024-08-01 22:12:50|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|10
1722550380000|2024-08-01 22:13:00|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|7
1722550390000|2024-08-01 22:13:10|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|13
1722550400000|2024-08-01 22:13:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|15
1722550410000|2024-08-01 22:13:30|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|8
1722550420000|2024-08-01 22:13:40|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|10
1722550430000|2024-08-01 22:13:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1722550440000|2024-08-01 22:14:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|8
1722550450000|2024-08-01 22:14:10|54.2|53.9|54.1|53.8|54.2|53.9|54.09|53.79|14
1722550460000|2024-08-01 22:14:20|54.08|53.78|54.11|53.81|54.12|53.82|54.08|53.78|7
1722550470000|2024-08-01 22:14:30|54.12|53.82|54.15|53.85|54.15|53.85|54.11|53.81|11
1722550480000|2024-08-01 22:14:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1722550490000|2024-08-01 22:14:50|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|11
1722550500000|2024-08-01 22:15:00|54.1|53.8|54.1|53.8|54.11|53.81|54.08|53.78|9
1722550510000|2024-08-01 22:15:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|5
1722550520000|2024-08-01 22:15:20|54.14|53.84|54.12|53.82|54.15|53.85|54.11|53.81|14
1722550530000|2024-08-01 22:15:30|54.11|53.81|54.15|53.85|54.15|53.85|54.1|53.8|20
1722550540000|2024-08-01 22:15:40|54.14|53.84|54.16|53.86|54.16|53.86|54.12|53.82|16
1722550550000|2024-08-01 22:15:50|54.15|53.85|54.16|53.86|54.18|53.88|54.15|53.85|14
1722550560000|2024-08-01 22:16:00|54.15|53.85|54.17|53.87|54.18|53.88|54.15|53.85|7
1722550570000|2024-08-01 22:16:10|54.18|53.88|54.19|53.89|54.2|53.9|54.16|53.86|20
1722550580000|2024-08-01 22:16:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|7
1722550590000|2024-08-01 22:16:30|54.19|53.89|54.19|53.89|54.22|53.92|54.17|53.87|20
1722550600000|2024-08-01 22:16:40|54.2|53.9|54.16|53.86|54.2|53.9|54.16|53.86|11
1722550610000|2024-08-01 22:16:50|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1722550620000|2024-08-01 22:17:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1722550630000|2024-08-01 22:17:10|54.19|53.89|54.15|53.85|54.19|53.89|54.15|53.85|15
1722550640000|2024-08-01 22:17:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|11
1722550650000|2024-08-01 22:17:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1722550660000|2024-08-01 22:17:40|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1722550670000|2024-08-01 22:17:50|54.15|53.85|54.14|53.84|54.16|53.86|54.13|53.83|13
1722550680000|2024-08-01 22:18:00|54.13|53.83|54.07|53.77|54.15|53.85|54.07|53.77|17
1722550690000|2024-08-01 22:18:10|54.08|53.78|54.11|53.81|54.14|53.84|54.08|53.78|19
1722550700000|2024-08-01 22:18:20|54.12|53.82|54.11|53.81|54.14|53.84|54.09|53.79|14
1722550710000|2024-08-01 22:18:30|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|15
1722550720000|2024-08-01 22:18:40|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|9
1722550730000|2024-08-01 22:18:50|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|14
1722550740000|2024-08-01 22:19:00|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|15
1722550750000|2024-08-01 22:19:10|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|11
1722550760000|2024-08-01 22:19:20|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|5
1722550770000|2024-08-01 22:19:30|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|16
1722550780000|2024-08-01 22:19:40|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1722550790000|2024-08-01 22:19:50|54.2|53.9|54.19|53.89|54.2|53.9|54.17|53.87|15
1722550800000|2024-08-01 22:20:00|54.2|53.9|54.25|53.95|54.26|53.96|54.16|53.86|24
1722550810000|2024-08-01 22:20:10|54.26|53.96|54.29|53.99|54.29|53.99|54.25|53.95|8
1722550820000|2024-08-01 22:20:20|54.28|53.98|54.36|54.06|54.36|54.06|54.28|53.98|16
1722550830000|2024-08-01 22:20:30|54.35|54.05|54.29|53.99|54.35|54.05|54.25|53.95|22
1722550840000|2024-08-01 22:20:40|54.32|54.02|54.34|54.04|54.35|54.05|54.3|54|17
1722550850000|2024-08-01 22:20:50|54.35|54.05|54.36|54.06|54.36|54.06|54.32|54.02|18
1722550860000|2024-08-01 22:21:00|54.35|54.05|54.37|54.07|54.39|54.09|54.35|54.05|18
1722550870000|2024-08-01 22:21:10|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|16
1722550880000|2024-08-01 22:21:20|54.36|54.06|54.37|54.07|54.39|54.09|54.35|54.05|18
1722550890000|2024-08-01 22:21:30|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|13
1722550900000|2024-08-01 22:21:40|54.39|54.09|54.41|54.11|54.43|54.13|54.39|54.09|9
1722550910000|2024-08-01 22:21:50|54.42|54.12|54.39|54.09|54.42|54.12|54.37|54.07|23
1722550920000|2024-08-01 22:22:00|54.38|54.08|54.39|54.09|54.42|54.12|54.38|54.08|22
1722550930000|2024-08-01 22:22:10|54.4|54.1|54.43|54.13|54.43|54.13|54.39|54.09|20
1722550940000|2024-08-01 22:22:20|54.42|54.12|54.4|54.1|54.43|54.13|54.38|54.08|15
1722550950000|2024-08-01 22:22:30|54.39|54.09|54.4|54.1|54.4|54.1|54.38|54.08|13
1722550960000|2024-08-01 22:22:40|54.38|54.08|54.35|54.05|54.39|54.09|54.35|54.05|14
1722550970000|2024-08-01 22:22:50|54.34|54.04|54.36|54.06|54.38|54.08|54.34|54.04|18
1722550980000|2024-08-01 22:23:00|54.37|54.07|54.38|54.08|54.38|54.08|54.35|54.05|23
1722550990000|2024-08-01 22:23:10|54.37|54.07|54.28|53.98|54.37|54.07|54.28|53.98|14
1722551000000|2024-08-01 22:23:20|54.29|53.99|54.36|54.06|54.36|54.06|54.28|53.98|17
1722551010000|2024-08-01 22:23:30|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|14
1722551020000|2024-08-01 22:23:40|54.35|54.05|54.32|54.02|54.36|54.06|54.32|54.02|15
1722551030000|2024-08-01 22:23:50|54.31|54.01|54.32|54.02|54.34|54.04|54.3|54|14
1722551040000|2024-08-01 22:24:00|54.31|54.01|54.37|54.07|54.37|54.07|54.31|54.01|14
1722551050000|2024-08-01 22:24:10|54.38|54.08|54.43|54.13|54.44|54.14|54.38|54.08|15
1722551060000|2024-08-01 22:24:20|54.42|54.12|54.45|54.15|54.45|54.15|54.42|54.12|13
1722551070000|2024-08-01 22:24:30|54.44|54.14|54.45|54.15|54.45|54.15|54.43|54.13|12
1722551080000|2024-08-01 22:24:40|54.44|54.14|54.46|54.16|54.48|54.18|54.44|54.14|11
1722551090000|2024-08-01 22:24:50|54.47|54.17|54.48|54.18|54.48|54.18|54.46|54.16|4
1722551100000|2024-08-01 22:25:00|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|6
1722551110000|2024-08-01 22:25:10|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|7
1722551120000|2024-08-01 22:25:20|54.48|54.18|54.48|54.18|54.48|54.18|54.45|54.15|14
1722551130000|2024-08-01 22:25:30|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|8
1722551140000|2024-08-01 22:25:40|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|9
1722551150000|2024-08-01 22:25:50|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|8
1722551160000|2024-08-01 22:26:00|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|6
1722551170000|2024-08-01 22:26:10|54.55|54.25|54.53|54.23|54.58|54.28|54.53|54.23|9
1722551180000|2024-08-01 22:26:20|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|12
1722551190000|2024-08-01 22:26:30|54.48|54.18|54.52|54.22|54.53|54.23|54.48|54.18|9
1722551200000|2024-08-01 22:26:40|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|7
1722551210000|2024-08-01 22:26:50|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|8
1722551220000|2024-08-01 22:27:00|54.52|54.22|54.57|54.27|54.58|54.28|54.52|54.22|16
1722551230000|2024-08-01 22:27:10|54.58|54.28|54.56|54.26|54.6|54.3|54.56|54.26|15
1722551240000|2024-08-01 22:27:20|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|7
1722551250000|2024-08-01 22:27:30|54.58|54.28|54.61|54.31|54.62|54.32|54.57|54.27|16
1722551260000|2024-08-01 22:27:40|54.6|54.3|54.58|54.28|54.61|54.31|54.58|54.28|13
1722551270000|2024-08-01 22:27:50|54.59|54.29|54.56|54.26|54.61|54.31|54.56|54.26|21
1722551280000|2024-08-01 22:28:00|54.57|54.27|54.6|54.3|54.62|54.32|54.57|54.27|15
1722551290000|2024-08-01 22:28:10|54.58|54.28|54.54|54.24|54.59|54.29|54.54|54.24|11
1722551300000|2024-08-01 22:28:20|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|7
1722551310000|2024-08-01 22:28:30|54.52|54.22|54.54|54.24|54.55|54.25|54.52|54.22|17
1722551320000|2024-08-01 22:28:40|54.55|54.25|54.56|54.26|54.58|54.28|54.55|54.25|8
1722551330000|2024-08-01 22:28:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|8
1722551340000|2024-08-01 22:29:00|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|15
1722551350000|2024-08-01 22:29:10|54.55|54.25|54.54|54.24|54.58|54.28|54.54|54.24|12
1722551360000|2024-08-01 22:29:20|54.55|54.25|54.57|54.27|54.57|54.27|54.54|54.24|11
1722551370000|2024-08-01 22:29:30|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|7
1722551380000|2024-08-01 22:29:40|54.61|54.31|54.61|54.31|54.62|54.32|54.58|54.28|13
1722551390000|2024-08-01 22:29:50|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|13
1722551400000|2024-08-01 22:30:00|54.57|54.27|54.58|54.28|54.61|54.31|54.57|54.27|21
1722551410000|2024-08-01 22:30:10|54.59|54.29|54.59|54.29|54.59|54.29|54.55|54.25|21
1722551420000|2024-08-01 22:30:20|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|16
1722551430000|2024-08-01 22:30:30|54.59|54.29|54.58|54.28|54.59|54.29|54.56|54.26|21
1722551440000|2024-08-01 22:30:40|54.59|54.29|54.53|54.23|54.59|54.29|54.53|54.23|11
1722551450000|2024-08-01 22:30:50|54.52|54.22|54.51|54.21|54.55|54.25|54.51|54.21|18
1722551460000|2024-08-01 22:31:00|54.5|54.2|54.56|54.26|54.58|54.28|54.5|54.2|22
1722551470000|2024-08-01 22:31:10|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|18
1722551480000|2024-08-01 22:31:20|54.49|54.19|54.48|54.18|54.53|54.23|54.47|54.17|18
1722551490000|2024-08-01 22:31:30|54.5|54.2|54.48|54.18|54.5|54.2|54.47|54.17|15
1722551500000|2024-08-01 22:31:40|54.49|54.19|54.48|54.18|54.52|54.22|54.47|54.17|18
1722551510000|2024-08-01 22:31:50|54.47|54.17|54.46|54.16|54.48|54.18|54.42|54.12|25
1722551520000|2024-08-01 22:32:00|54.45|54.15|54.42|54.12|54.46|54.16|54.41|54.11|25
1722551530000|2024-08-01 22:32:10|54.41|54.11|54.39|54.09|54.42|54.12|54.36|54.06|22
1722551540000|2024-08-01 22:32:20|54.42|54.12|54.45|54.15|54.45|54.15|54.4|54.1|15
1722551550000|2024-08-01 22:32:30|54.44|54.14|54.44|54.14|54.46|54.16|54.42|54.12|15
1722551560000|2024-08-01 22:32:40|54.45|54.15|54.44|54.14|54.47|54.17|54.44|54.14|16
1722551570000|2024-08-01 22:32:50|54.45|54.15|54.49|54.19|54.49|54.19|54.45|54.15|13
1722551580000|2024-08-01 22:33:00|54.48|54.18|54.52|54.22|54.53|54.23|54.48|54.18|15
1722551590000|2024-08-01 22:33:10|54.51|54.21|54.47|54.17|54.52|54.22|54.46|54.16|9
1722551600000|2024-08-01 22:33:20|54.48|54.18|54.48|54.18|54.5|54.2|54.47|54.17|14
1722551610000|2024-08-01 22:33:30|54.49|54.19|54.5|54.2|54.51|54.21|54.47|54.17|15
1722551620000|2024-08-01 22:33:40|54.49|54.19|54.48|54.18|54.5|54.2|54.47|54.17|15
1722551630000|2024-08-01 22:33:50|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|13
1722551640000|2024-08-01 22:34:00|54.49|54.19|54.49|54.19|54.52|54.22|54.47|54.17|16
1722551650000|2024-08-01 22:34:10|54.48|54.18|54.45|54.15|54.5|54.2|54.43|54.13|27
1722551660000|2024-08-01 22:34:20|54.43|54.13|54.42|54.12|54.45|54.15|54.41|54.11|13
1722551670000|2024-08-01 22:34:30|54.4|54.1|54.42|54.12|54.43|54.13|54.39|54.09|17
1722551680000|2024-08-01 22:34:40|54.4|54.1|54.46|54.16|54.47|54.17|54.4|54.1|22
1722551690000|2024-08-01 22:34:50|54.47|54.17|54.5|54.2|54.5|54.2|54.46|54.16|18
1722551700000|2024-08-01 22:35:00|54.51|54.21|54.54|54.24|54.54|54.24|54.5|54.2|15
1722551710000|2024-08-01 22:35:10|54.53|54.23|54.55|54.25|54.57|54.27|54.53|54.23|23
1722551720000|2024-08-01 22:35:20|54.56|54.26|54.58|54.28|54.58|54.28|54.55|54.25|16
1722551730000|2024-08-01 22:35:30|54.56|54.26|54.52|54.22|54.57|54.27|54.52|54.22|14
1722551740000|2024-08-01 22:35:40|54.53|54.23|54.54|54.24|54.56|54.26|54.52|54.22|20
1722551750000|2024-08-01 22:35:50|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|19
1722551760000|2024-08-01 22:36:00|54.52|54.22|54.54|54.24|54.56|54.26|54.52|54.22|24
1722551770000|2024-08-01 22:36:10|54.53|54.23|54.52|54.22|54.56|54.26|54.51|54.21|21
1722551780000|2024-08-01 22:36:20|54.51|54.21|54.54|54.24|54.56|54.26|54.51|54.21|15
1722551790000|2024-08-01 22:36:30|54.56|54.26|54.54|54.24|54.58|54.28|54.54|54.24|20
1722551800000|2024-08-01 22:36:40|54.53|54.23|54.53|54.23|54.55|54.25|54.51|54.21|18
1722551810000|2024-08-01 22:36:50|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|15
1722551820000|2024-08-01 22:37:00|54.53|54.23|54.53|54.23|54.55|54.25|54.52|54.22|19
1722551830000|2024-08-01 22:37:10|54.57|54.27|54.56|54.26|54.57|54.27|54.54|54.24|16
1722551840000|2024-08-01 22:37:20|54.55|54.25|54.56|54.26|54.59|54.29|54.54|54.24|21
1722551850000|2024-08-01 22:37:30|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|18
1722551860000|2024-08-01 22:37:40|54.56|54.26|54.5|54.2|54.56|54.26|54.5|54.2|16
1722551870000|2024-08-01 22:37:50|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|14
1722551880000|2024-08-01 22:38:00|54.46|54.16|54.46|54.16|54.49|54.19|54.45|54.15|22
1722551890000|2024-08-01 22:38:10|54.47|54.17|54.46|54.16|54.48|54.18|54.45|54.15|20
1722551900000|2024-08-01 22:38:20|54.45|54.15|54.45|54.15|54.48|54.18|54.43|54.13|20
1722551910000|2024-08-01 22:38:30|54.44|54.14|54.45|54.15|54.47|54.17|54.43|54.13|19
1722551920000|2024-08-01 22:38:40|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|13
1722551930000|2024-08-01 22:38:50|54.45|54.15|54.43|54.13|54.46|54.16|54.42|54.12|9
1722551940000|2024-08-01 22:39:00|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|16
1722551950000|2024-08-01 22:39:10|54.45|54.15|54.45|54.15|54.49|54.19|54.45|54.15|15
1722551960000|2024-08-01 22:39:20|54.44|54.14|54.43|54.13|54.45|54.15|54.42|54.12|12
1722551970000|2024-08-01 22:39:30|54.42|54.12|54.42|54.12|54.45|54.15|54.41|54.11|26
1722551980000|2024-08-01 22:39:40|54.44|54.14|54.43|54.13|54.45|54.15|54.42|54.12|22
1722551990000|2024-08-01 22:39:50|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|9
1722552000000|2024-08-01 22:40:00|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|6
1722552010000|2024-08-01 22:40:10|54.43|54.13|54.45|54.15|54.46|54.16|54.42|54.12|23
1722552020000|2024-08-01 22:40:20|54.46|54.16|54.42|54.12|54.47|54.17|54.42|54.12|13
1722552030000|2024-08-01 22:40:30|54.44|54.14|54.43|54.13|54.44|54.14|54.4|54.1|22
1722552040000|2024-08-01 22:40:40|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|7
1722552050000|2024-08-01 22:40:50|54.42|54.12|54.43|54.13|54.43|54.13|54.39|54.09|14
1722552060000|2024-08-01 22:41:00|54.42|54.12|54.44|54.14|54.45|54.15|54.42|54.12|12
1722552070000|2024-08-01 22:41:10|54.43|54.13|54.43|54.13|54.44|54.14|54.42|54.12|11
1722552080000|2024-08-01 22:41:20|54.41|54.11|54.38|54.08|54.42|54.12|54.38|54.08|14
1722552090000|2024-08-01 22:41:30|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|15
1722552100000|2024-08-01 22:41:40|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|18
1722552110000|2024-08-01 22:41:50|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|13
1722552120000|2024-08-01 22:42:00|54.36|54.06|54.34|54.04|54.38|54.08|54.34|54.04|13
1722552130000|2024-08-01 22:42:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|12
1722552140000|2024-08-01 22:42:20|54.35|54.05|54.33|54.03|54.35|54.05|54.31|54.01|15
1722552150000|2024-08-01 22:42:30|54.34|54.04|54.33|54.03|54.34|54.04|54.31|54.01|20
1722552160000|2024-08-01 22:42:40|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|24
1722552170000|2024-08-01 22:42:50|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|14
1722552180000|2024-08-01 22:43:00|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|14
1722552190000|2024-08-01 22:43:10|54.34|54.04|54.34|54.04|54.36|54.06|54.33|54.03|11
1722552200000|2024-08-01 22:43:20|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|12
1722552210000|2024-08-01 22:43:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|8
1722552220000|2024-08-01 22:43:40|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|20
1722552230000|2024-08-01 22:43:50|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|5
1722552240000|2024-08-01 22:44:00|54.32|54.02|54.32|54.02|54.34|54.04|54.32|54.02|10
1722552250000|2024-08-01 22:44:10|54.34|54.04|54.32|54.02|54.34|54.04|54.31|54.01|18
1722552260000|2024-08-01 22:44:20|54.31|54.01|54.32|54.02|54.33|54.03|54.31|54.01|12
1722552270000|2024-08-01 22:44:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|8
1722552280000|2024-08-01 22:44:40|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|11
1722552290000|2024-08-01 22:44:50|54.32|54.02|54.35|54.05|54.36|54.06|54.32|54.02|10
1722552300000|2024-08-01 22:45:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|11
1722552310000|2024-08-01 22:45:10|54.37|54.07|54.34|54.04|54.38|54.08|54.34|54.04|17
1722552320000|2024-08-01 22:45:20|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|11
1722552330000|2024-08-01 22:45:30|54.34|54.04|54.35|54.05|54.36|54.06|54.33|54.03|15
1722552340000|2024-08-01 22:45:40|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|10
1722552350000|2024-08-01 22:45:50|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|9
1722552360000|2024-08-01 22:46:00|54.38|54.08|54.37|54.07|54.39|54.09|54.35|54.05|20
1722552370000|2024-08-01 22:46:10|54.39|54.09|54.34|54.04|54.39|54.09|54.33|54.03|18
1722552380000|2024-08-01 22:46:20|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|12
1722552390000|2024-08-01 22:46:30|54.35|54.05|54.33|54.03|54.36|54.06|54.33|54.03|17
1722552400000|2024-08-01 22:46:40|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1722552410000|2024-08-01 22:46:50|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|11
1722552420000|2024-08-01 22:47:00|54.36|54.06|54.35|54.05|54.36|54.06|54.32|54.02|16
1722552430000|2024-08-01 22:47:10|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|19
1722552440000|2024-08-01 22:47:20|54.35|54.05|54.34|54.04|54.36|54.06|54.33|54.03|14
1722552450000|2024-08-01 22:47:30|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|18
1722552460000|2024-08-01 22:47:40|54.37|54.07|54.34|54.04|54.38|54.08|54.34|54.04|12
1722552470000|2024-08-01 22:47:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|12
1722552480000|2024-08-01 22:48:00|54.35|54.05|54.36|54.06|54.36|54.06|54.33|54.03|8
1722552490000|2024-08-01 22:48:10|54.35|54.05|54.34|54.04|54.36|54.06|54.33|54.03|12
1722552500000|2024-08-01 22:48:20|54.33|54.03|54.37|54.07|54.37|54.07|54.33|54.03|18
1722552510000|2024-08-01 22:48:30|54.36|54.06|54.36|54.06|54.38|54.08|54.36|54.06|16
1722552520000|2024-08-01 22:48:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1722552530000|2024-08-01 22:48:50|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|17
1722552540000|2024-08-01 22:49:00|54.35|54.05|54.35|54.05|54.36|54.06|54.33|54.03|14
1722552550000|2024-08-01 22:49:10|54.34|54.04|54.35|54.05|54.37|54.07|54.34|54.04|11
1722552560000|2024-08-01 22:49:20|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|13
1722552570000|2024-08-01 22:49:30|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|12
1722552580000|2024-08-01 22:49:40|54.34|54.04|54.34|54.04|54.35|54.05|54.32|54.02|15
1722552590000|2024-08-01 22:49:50|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|10
1722552600000|2024-08-01 22:50:00|54.35|54.05|54.37|54.07|54.38|54.08|54.34|54.04|16
1722552610000|2024-08-01 22:50:10|54.38|54.08|54.38|54.08|54.38|54.08|54.36|54.06|11
1722552620000|2024-08-01 22:50:20|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|12
1722552630000|2024-08-01 22:50:30|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|7
1722552640000|2024-08-01 22:50:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1722552650000|2024-08-01 22:50:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1722552660000|2024-08-01 22:51:00|54.38|54.08|54.48|54.18|54.48|54.18|54.38|54.08|11
1722552670000|2024-08-01 22:51:10|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|4
1722552680000|2024-08-01 22:51:20|54.48|54.18|54.49|54.19|54.49|54.19|54.47|54.17|5
1722552690000|2024-08-01 22:51:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|10
1722552700000|2024-08-01 22:51:40|54.48|54.18|54.54|54.24|54.55|54.25|54.48|54.18|19
1722552710000|2024-08-01 22:51:50|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|14
1722552720000|2024-08-01 22:52:00|54.56|54.26|54.58|54.28|54.58|54.28|54.55|54.25|9
1722552730000|2024-08-01 22:52:10|54.57|54.27|54.57|54.27|54.58|54.28|54.55|54.25|12
1722552740000|2024-08-01 22:52:20|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|8
1722552750000|2024-08-01 22:52:30|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|15
1722552760000|2024-08-01 22:52:40|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|9
1722552770000|2024-08-01 22:52:50|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|3
1722552780000|2024-08-01 22:53:00|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|14
1722552790000|2024-08-01 22:53:10|54.55|54.25|54.57|54.27|54.58|54.28|54.55|54.25|13
1722552800000|2024-08-01 22:53:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1722552810000|2024-08-01 22:53:30|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|7
1722552820000|2024-08-01 22:53:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|6
1722552830000|2024-08-01 22:53:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1722552840000|2024-08-01 22:54:00|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|14
1722552850000|2024-08-01 22:54:10|54.59|54.29|54.58|54.28|54.61|54.31|54.58|54.28|12
1722552860000|2024-08-01 22:54:20|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|17
1722552870000|2024-08-01 22:54:30|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|11
1722552880000|2024-08-01 22:54:40|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|9
1722552890000|2024-08-01 22:54:50|54.58|54.28|54.58|54.28|54.58|54.28|54.56|54.26|11
1722552900000|2024-08-01 22:55:00|54.57|54.27|54.6|54.3|54.61|54.31|54.57|54.27|12
1722552910000|2024-08-01 22:55:10|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|17
1722552920000|2024-08-01 22:55:20|54.59|54.29|54.58|54.28|54.6|54.3|54.56|54.26|17
1722552930000|2024-08-01 22:55:30|54.57|54.27|54.6|54.3|54.6|54.3|54.57|54.27|16
1722552940000|2024-08-01 22:55:40|54.59|54.29|54.57|54.27|54.6|54.3|54.56|54.26|12
1722552950000|2024-08-01 22:55:50|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|15
1722552960000|2024-08-01 22:56:00|54.54|54.24|54.54|54.24|54.56|54.26|54.53|54.23|20
1722552970000|2024-08-01 22:56:10|54.55|54.25|54.47|54.17|54.55|54.25|54.47|54.17|20
1722552980000|2024-08-01 22:56:20|54.48|54.18|54.44|54.14|54.49|54.19|54.43|54.13|19
1722552990000|2024-08-01 22:56:30|54.43|54.13|54.44|54.14|54.46|54.16|54.43|54.13|12
1722553000000|2024-08-01 22:56:40|54.45|54.15|54.43|54.13|54.46|54.16|54.43|54.13|13
1722553010000|2024-08-01 22:56:50|54.42|54.12|54.44|54.14|54.44|54.14|54.41|54.11|12
1722553020000|2024-08-01 22:57:00|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|10
1722553030000|2024-08-01 22:57:10|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|8
1722553040000|2024-08-01 22:57:20|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|5
1722553050000|2024-08-01 22:57:30|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1722553060000|2024-08-01 22:57:40|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1722553070000|2024-08-01 22:57:50|54.48|54.18|54.47|54.17|54.48|54.18|54.45|54.15|10
1722553080000|2024-08-01 22:58:00|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|12
1722553090000|2024-08-01 22:58:10|54.48|54.18|54.46|54.16|54.49|54.19|54.46|54.16|13
1722553100000|2024-08-01 22:58:20|54.47|54.17|54.48|54.18|54.48|54.18|54.46|54.16|4
1722553110000|2024-08-01 22:58:30|54.47|54.17|54.49|54.19|54.5|54.2|54.47|54.17|5
1722553120000|2024-08-01 22:58:40|54.5|54.2|54.53|54.23|54.54|54.24|54.49|54.19|9
1722553130000|2024-08-01 22:58:50|54.54|54.24|54.49|54.19|54.54|54.24|54.49|54.19|19
1722553140000|2024-08-01 22:59:00|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|11
1722553150000|2024-08-01 22:59:10|54.48|54.18|54.53|54.23|54.54|54.24|54.48|54.18|10
1722553160000|2024-08-01 22:59:20|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|9
1722553170000|2024-08-01 22:59:30|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|5
1722553180000|2024-08-01 22:59:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1722553190000|2024-08-01 22:59:50|54.56|54.26|54.56|54.26|54.58|54.28|54.55|54.25|10
1722553200000|2024-08-01 23:00:00|54.57|54.27|54.56|54.26|54.58|54.28|54.55|54.25|20
1722553210000|2024-08-01 23:00:10|54.55|54.25|54.59|54.29|54.59|54.29|54.55|54.25|15
1722553220000|2024-08-01 23:00:20|54.6|54.3|54.6|54.3|54.63|54.33|54.6|54.3|9
1722553230000|2024-08-01 23:00:30|54.59|54.29|54.61|54.31|54.62|54.32|54.59|54.29|11
1722553240000|2024-08-01 23:00:40|54.62|54.32|54.62|54.32|54.64|54.34|54.6|54.3|17
1722553250000|2024-08-01 23:00:50|54.63|54.33|55.36|55.06|55.36|55.06|54.63|54.33|13
1722553260000|2024-08-01 23:01:00|55.35|55.05|55.12|54.82|55.42|55.12|55.1|54.8|27
1722553270000|2024-08-01 23:01:10|55.13|54.83|55.13|54.83|55.16|54.86|55.1|54.8|27
1722553280000|2024-08-01 23:01:20|55.12|54.82|55.12|54.82|55.14|54.84|55.07|54.77|22
1722553290000|2024-08-01 23:01:30|55.13|54.83|55.11|54.81|55.15|54.85|55.09|54.79|17
1722553300000|2024-08-01 23:01:40|55.13|54.83|55.08|54.78|55.13|54.83|55.08|54.78|18
1722553310000|2024-08-01 23:01:50|55.07|54.77|55.14|54.84|55.14|54.84|55.07|54.77|14
1722553320000|2024-08-01 23:02:00|55.16|54.86|55.32|55.02|55.32|55.02|55.16|54.86|23
1722553330000|2024-08-01 23:02:10|55.3|55|55.3|55|55.32|55.02|55.24|54.94|22
1722553340000|2024-08-01 23:02:20|55.31|55.01|55.3|55|55.31|55.01|55.27|54.97|18
1722553350000|2024-08-01 23:02:30|55.29|54.99|55.31|55.01|55.33|55.03|55.28|54.98|16
1722553360000|2024-08-01 23:02:40|55.3|55|55.39|55.09|55.41|55.11|55.3|55|19
1722553370000|2024-08-01 23:02:50|55.37|55.07|55.34|55.04|55.38|55.08|55.33|55.03|19
1722553380000|2024-08-01 23:03:00|55.35|55.05|55.44|55.14|55.44|55.14|55.35|55.05|25
1722553390000|2024-08-01 23:03:10|55.43|55.13|55.42|55.12|55.44|55.14|55.4|55.1|22
1722553400000|2024-08-01 23:03:20|55.43|55.13|55.38|55.08|55.43|55.13|55.36|55.06|19
1722553410000|2024-08-01 23:03:30|55.37|55.07|55.43|55.13|55.46|55.16|55.37|55.07|19
1722553420000|2024-08-01 23:03:40|55.42|55.12|55.4|55.1|55.42|55.12|55.38|55.08|14
1722553430000|2024-08-01 23:03:50|55.42|55.12|55.42|55.12|55.42|55.12|55.4|55.1|7
1722553440000|2024-08-01 23:04:00|55.41|55.11|55.39|55.09|55.42|55.12|55.39|55.09|11
1722553450000|2024-08-01 23:04:10|55.38|55.08|55.46|55.16|55.46|55.16|55.38|55.08|19
1722553460000|2024-08-01 23:04:20|55.45|55.15|55.41|55.11|55.45|55.15|55.41|55.11|9
1722553470000|2024-08-01 23:04:30|55.4|55.1|55.44|55.14|55.44|55.14|55.4|55.1|8
1722553480000|2024-08-01 23:04:40|55.43|55.13|55.43|55.13|55.44|55.14|55.41|55.11|10
1722553490000|2024-08-01 23:04:50|55.44|55.14|55.49|55.19|55.49|55.19|55.42|55.12|16
1722553500000|2024-08-01 23:05:00|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|7
1722553510000|2024-08-01 23:05:10|55.47|55.17|55.43|55.13|55.47|55.17|55.43|55.13|9
1722553520000|2024-08-01 23:05:20|55.42|55.12|55.35|55.05|55.42|55.12|55.34|55.04|15
1722553530000|2024-08-01 23:05:30|55.34|55.04|55.38|55.08|55.43|55.13|55.34|55.04|16
1722553540000|2024-08-01 23:05:40|55.37|55.07|55.34|55.04|55.37|55.07|55.34|55.04|10
1722553550000|2024-08-01 23:05:50|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|4
1722553560000|2024-08-01 23:06:00|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|5
1722553570000|2024-08-01 23:06:10|55.34|55.04|55.34|55.04|55.35|55.05|55.31|55.01|10
1722553580000|2024-08-01 23:06:20|55.33|55.03|55.32|55.02|55.34|55.04|55.31|55.01|18
1722553590000|2024-08-01 23:06:30|55.31|55.01|55.22|54.92|55.31|55.01|55.21|54.91|18
1722553600000|2024-08-01 23:06:40|55.21|54.91|55.23|54.93|55.24|54.94|55.21|54.91|6
1722553610000|2024-08-01 23:06:50|55.22|54.92|55.15|54.85|55.22|54.92|55.15|54.85|6
1722553620000|2024-08-01 23:07:00|55.16|54.86|55.1|54.8|55.16|54.86|55.1|54.8|10
1722553630000|2024-08-01 23:07:10|55.11|54.81|55.11|54.81|55.14|54.84|55.09|54.79|18
1722553640000|2024-08-01 23:07:20|55.1|54.8|55.12|54.82|55.14|54.84|55.1|54.8|13
1722553650000|2024-08-01 23:07:30|55.13|54.83|55.13|54.83|55.13|54.83|55.11|54.81|9
1722553660000|2024-08-01 23:07:40|55.12|54.82|55.07|54.77|55.12|54.82|55.06|54.76|11
1722553670000|2024-08-01 23:07:50|55.06|54.76|55.07|54.77|55.11|54.81|55.06|54.76|13
1722553680000|2024-08-01 23:08:00|55.08|54.78|55.11|54.81|55.14|54.84|55.08|54.78|22
1722553690000|2024-08-01 23:08:10|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|8
1722553700000|2024-08-01 23:08:20|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|14
1722553710000|2024-08-01 23:08:30|55.11|54.81|55.09|54.79|55.12|54.82|55.07|54.77|16
1722553720000|2024-08-01 23:08:40|55.08|54.78|55.05|54.75|55.11|54.81|55.05|54.75|18
1722553730000|2024-08-01 23:08:50|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|13
1722553740000|2024-08-01 23:09:00|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|19
1722553750000|2024-08-01 23:09:10|55.08|54.78|55.06|54.76|55.09|54.79|55.04|54.74|19
1722553760000|2024-08-01 23:09:20|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|12
1722553770000|2024-08-01 23:09:30|55.08|54.78|55.07|54.77|55.08|54.78|55.06|54.76|11
1722553780000|2024-08-01 23:09:40|55.08|54.78|55.05|54.75|55.08|54.78|55.04|54.74|16
1722553790000|2024-08-01 23:09:50|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|12
1722553800000|2024-08-01 23:10:00|55.06|54.76|55.15|54.85|55.15|54.85|55.06|54.76|15
1722553810000|2024-08-01 23:10:10|55.14|54.84|55.19|54.89|55.19|54.89|55.13|54.83|15
1722553820000|2024-08-01 23:10:20|55.21|54.91|55.24|54.94|55.24|54.94|55.21|54.91|11
1722553830000|2024-08-01 23:10:30|55.23|54.93|55.26|54.96|55.27|54.97|55.23|54.93|9
1722553840000|2024-08-01 23:10:40|55.27|54.97|55.31|55.01|55.31|55.01|55.26|54.96|12
1722553850000|2024-08-01 23:10:50|55.32|55.02|55.28|54.98|55.32|55.02|55.28|54.98|5
1722553860000|2024-08-01 23:11:00|55.26|54.96|55.22|54.92|55.29|54.99|55.22|54.92|16
1722553870000|2024-08-01 23:11:10|55.21|54.91|55.18|54.88|55.21|54.91|55.15|54.85|15
1722553880000|2024-08-01 23:11:20|55.19|54.89|55.22|54.92|55.24|54.94|55.19|54.89|22
1722553890000|2024-08-01 23:11:30|55.23|54.93|55.21|54.91|55.24|54.94|55.21|54.91|17
1722553900000|2024-08-01 23:11:40|55.19|54.89|55.2|54.9|55.24|54.94|55.19|54.89|17
1722553910000|2024-08-01 23:11:50|55.22|54.92|55.17|54.87|55.22|54.92|55.16|54.86|17
1722553920000|2024-08-01 23:12:00|55.18|54.88|55.26|54.96|55.26|54.96|55.17|54.87|15
1722553930000|2024-08-01 23:12:10|55.27|54.97|55.28|54.98|55.29|54.99|55.26|54.96|13
1722553940000|2024-08-01 23:12:20|55.29|54.99|55.27|54.97|55.31|55.01|55.26|54.96|20
1722553950000|2024-08-01 23:12:30|55.26|54.96|55.3|55|55.3|55|55.25|54.95|10
1722553960000|2024-08-01 23:12:40|55.32|55.02|55.29|54.99|55.32|55.02|55.29|54.99|10
1722553970000|2024-08-01 23:12:50|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|12
1722553980000|2024-08-01 23:13:00|55.28|54.98|55.24|54.94|55.28|54.98|55.18|54.88|21
1722553990000|2024-08-01 23:13:10|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|22
1722554000000|2024-08-01 23:13:20|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|17
1722554010000|2024-08-01 23:13:30|55.23|54.93|55.27|54.97|55.29|54.99|55.23|54.93|15
1722554020000|2024-08-01 23:13:40|55.26|54.96|55.29|54.99|55.29|54.99|55.25|54.95|18
1722554030000|2024-08-01 23:13:50|55.3|55|55.28|54.98|55.33|55.03|55.27|54.97|21
1722554040000|2024-08-01 23:14:00|55.29|54.99|55.33|55.03|55.34|55.04|55.27|54.97|17
1722554050000|2024-08-01 23:14:10|55.36|55.06|55.39|55.09|55.41|55.11|55.36|55.06|19
1722554060000|2024-08-01 23:14:20|55.4|55.1|55.42|55.12|55.43|55.13|55.39|55.09|13
1722554070000|2024-08-01 23:14:30|55.41|55.11|55.4|55.1|55.41|55.11|55.37|55.07|16
1722554080000|2024-08-01 23:14:40|55.39|55.09|55.39|55.09|55.41|55.11|55.38|55.08|13
1722554090000|2024-08-01 23:14:50|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|4
1722554100000|2024-08-01 23:15:00|55.4|55.1|55.39|55.09|55.4|55.1|55.35|55.05|18
1722554110000|2024-08-01 23:15:10|55.38|55.08|55.43|55.13|55.44|55.14|55.38|55.08|14
1722554120000|2024-08-01 23:15:20|55.44|55.14|55.37|55.07|55.46|55.16|55.36|55.06|21
1722554130000|2024-08-01 23:15:30|55.38|55.08|55.32|55.02|55.38|55.08|55.32|55.02|20
1722554140000|2024-08-01 23:15:40|55.34|55.04|55.3|55|55.35|55.05|55.3|55|14
1722554150000|2024-08-01 23:15:50|55.32|55.02|55.33|55.03|55.33|55.03|55.29|54.99|15
1722554160000|2024-08-01 23:16:00|55.34|55.04|55.33|55.03|55.36|55.06|55.31|55.01|24
1722554170000|2024-08-01 23:16:10|55.34|55.04|55.28|54.98|55.34|55.04|55.28|54.98|15
1722554180000|2024-08-01 23:16:20|55.3|55|55.26|54.96|55.3|55|55.24|54.94|14
1722554190000|2024-08-01 23:16:30|55.25|54.95|55.26|54.96|55.29|54.99|55.25|54.95|14
1722554200000|2024-08-01 23:16:40|55.27|54.97|55.28|54.98|55.29|54.99|55.25|54.95|13
1722554210000|2024-08-01 23:16:50|55.29|54.99|55.26|54.96|55.3|55|55.26|54.96|9
1722554220000|2024-08-01 23:17:00|55.25|54.95|55.27|54.97|55.27|54.97|55.24|54.94|15
1722554230000|2024-08-01 23:17:10|55.26|54.96|55.23|54.93|55.26|54.96|55.2|54.9|17
1722554240000|2024-08-01 23:17:20|55.22|54.92|55.19|54.89|55.23|54.93|55.19|54.89|19
1722554250000|2024-08-01 23:17:30|55.18|54.88|55.15|54.85|55.18|54.88|55.14|54.84|14
1722554260000|2024-08-01 23:17:40|55.13|54.83|55.14|54.84|55.16|54.86|55.13|54.83|14
1722554270000|2024-08-01 23:17:50|55.15|54.85|55.14|54.84|55.17|54.87|55.13|54.83|18
1722554280000|2024-08-01 23:18:00|55.13|54.83|55.17|54.87|55.17|54.87|55.11|54.81|19
1722554290000|2024-08-01 23:18:10|55.16|54.86|55.14|54.84|55.16|54.86|55.12|54.82|13
1722554300000|2024-08-01 23:18:20|55.15|54.85|55.13|54.83|55.16|54.86|55.13|54.83|13
1722554310000|2024-08-01 23:18:30|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|15
1722554320000|2024-08-01 23:18:40|55.17|54.87|55.19|54.89|55.19|54.89|55.14|54.84|16
1722554330000|2024-08-01 23:18:50|55.2|54.9|55.28|54.98|55.28|54.98|55.2|54.9|24
1722554340000|2024-08-01 23:19:00|55.29|54.99|55.24|54.94|55.3|55|55.24|54.94|18
1722554350000|2024-08-01 23:19:10|55.23|54.93|55.25|54.95|55.26|54.96|55.22|54.92|13
1722554360000|2024-08-01 23:19:20|55.26|54.96|55.17|54.87|55.26|54.96|55.17|54.87|14
1722554370000|2024-08-01 23:19:30|55.16|54.86|55.16|54.86|55.17|54.87|55.14|54.84|18
1722554380000|2024-08-01 23:19:40|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|13
1722554390000|2024-08-01 23:19:50|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|10
1722554400000|2024-08-01 23:20:00|55.12|54.82|55.19|54.89|55.19|54.89|55.12|54.82|11
1722554410000|2024-08-01 23:20:10|55.18|54.88|55.23|54.93|55.25|54.95|55.17|54.87|18
1722554420000|2024-08-01 23:20:20|55.24|54.94|55.22|54.92|55.24|54.94|55.22|54.92|19
1722554430000|2024-08-01 23:20:30|55.23|54.93|55.22|54.92|55.24|54.94|55.22|54.92|17
1722554440000|2024-08-01 23:20:40|55.23|54.93|55.26|54.96|55.26|54.96|55.23|54.93|13
1722554450000|2024-08-01 23:20:50|55.25|54.95|55.23|54.93|55.25|54.95|55.22|54.92|10
1722554460000|2024-08-01 23:21:00|55.22|54.92|55.14|54.84|55.22|54.92|55.13|54.83|17
1722554470000|2024-08-01 23:21:10|55.13|54.83|55.11|54.81|55.15|54.85|55.09|54.79|19
1722554480000|2024-08-01 23:21:20|55.1|54.8|55.1|54.8|55.12|54.82|55.09|54.79|16
1722554490000|2024-08-01 23:21:30|55.09|54.79|55.11|54.81|55.13|54.83|55.08|54.78|15
1722554500000|2024-08-01 23:21:40|55.12|54.82|55.15|54.85|55.15|54.85|55.12|54.82|9
1722554510000|2024-08-01 23:21:50|55.16|54.86|55.18|54.88|55.18|54.88|55.14|54.84|19
1722554520000|2024-08-01 23:22:00|55.17|54.87|55.15|54.85|55.18|54.88|55.15|54.85|8
1722554530000|2024-08-01 23:22:10|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|2
1722554540000|2024-08-01 23:22:20|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1722554550000|2024-08-01 23:22:30|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|7
1722554560000|2024-08-01 23:22:40|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|10
1722554570000|2024-08-01 23:22:50|55.12|54.82|55.09|54.79|55.14|54.84|55.09|54.79|14
1722554580000|2024-08-01 23:23:00|55.08|54.78|55.08|54.78|55.11|54.81|55.08|54.78|17
1722554590000|2024-08-01 23:23:10|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|10
1722554600000|2024-08-01 23:23:20|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|5
1722554610000|2024-08-01 23:23:30|55.03|54.73|55.03|54.73|55.06|54.76|55.02|54.72|10
1722554620000|2024-08-01 23:23:40|55.02|54.72|55.03|54.73|55.05|54.75|55.02|54.72|8
1722554630000|2024-08-01 23:23:50|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|10
1722554640000|2024-08-01 23:24:00|55.02|54.72|55.02|54.72|55.05|54.75|55.01|54.71|12
1722554650000|2024-08-01 23:24:10|55.03|54.73|55.05|54.75|55.05|54.75|55.02|54.72|7
1722554660000|2024-08-01 23:24:20|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|6
1722554680000|2024-08-01 23:24:40|55.04|54.74|55.09|54.79|55.1|54.8|55.04|54.74|14
1722554690000|2024-08-01 23:24:50|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|16
1722554700000|2024-08-01 23:25:00|55.09|54.79|55.03|54.73|55.1|54.8|55.03|54.73|11
1722554710000|2024-08-01 23:25:10|55.05|54.75|55.02|54.72|55.05|54.75|55.02|54.72|16
1722554720000|2024-08-01 23:25:20|55.01|54.71|54.97|54.67|55.02|54.72|54.95|54.65|11
1722554730000|2024-08-01 23:25:30|54.98|54.68|54.94|54.64|54.98|54.68|54.94|54.64|5
1722554740000|2024-08-01 23:25:40|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|8
1722554750000|2024-08-01 23:25:50|54.93|54.63|54.91|54.61|54.93|54.63|54.91|54.61|15
1722554760000|2024-08-01 23:26:00|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|9
1722554770000|2024-08-01 23:26:10|54.89|54.59|54.92|54.62|54.93|54.63|54.89|54.59|16
1722554780000|2024-08-01 23:26:20|54.91|54.61|54.91|54.61|54.93|54.63|54.91|54.61|12
1722554790000|2024-08-01 23:26:30|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|6
1722554800000|2024-08-01 23:26:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|6
1722554810000|2024-08-01 23:26:50|54.92|54.62|54.88|54.58|54.92|54.62|54.87|54.57|17
1722554820000|2024-08-01 23:27:00|54.89|54.59|54.96|54.66|54.97|54.67|54.89|54.59|13
1722554830000|2024-08-01 23:27:10|54.95|54.65|54.95|54.65|54.97|54.67|54.95|54.65|15
1722554840000|2024-08-01 23:27:20|54.96|54.66|54.97|54.67|54.97|54.67|54.94|54.64|17
1722554850000|2024-08-01 23:27:30|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1722554860000|2024-08-01 23:27:40|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1722554870000|2024-08-01 23:27:50|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|7
1722554880000|2024-08-01 23:28:00|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1722554890000|2024-08-01 23:28:10|54.94|54.64|54.94|54.64|54.95|54.65|54.94|54.64|11
1722554900000|2024-08-01 23:28:20|54.93|54.63|54.94|54.64|54.95|54.65|54.93|54.63|12
1722554910000|2024-08-01 23:28:30|54.95|54.65|54.98|54.68|54.99|54.69|54.94|54.64|17
1722554920000|2024-08-01 23:28:40|54.99|54.69|55.01|54.71|55.01|54.71|54.99|54.69|6
1722554930000|2024-08-01 23:28:50|55|54.7|54.96|54.66|55.01|54.71|54.95|54.65|12
1722554940000|2024-08-01 23:29:00|54.95|54.65|54.96|54.66|54.97|54.67|54.95|54.65|12
1722554950000|2024-08-01 23:29:10|54.97|54.67|54.98|54.68|54.98|54.68|54.96|54.66|10
1722554960000|2024-08-01 23:29:20|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|10
1722554970000|2024-08-01 23:29:30|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|5
1722554980000|2024-08-01 23:29:40|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|7
1722554990000|2024-08-01 23:29:50|54.96|54.66|54.99|54.69|55.03|54.73|54.96|54.66|16
1722555000000|2024-08-01 23:30:00|55.01|54.71|55.06|54.76|55.07|54.77|55.01|54.71|20
1722555010000|2024-08-01 23:30:10|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|21
1722555020000|2024-08-01 23:30:20|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|4
1722555030000|2024-08-01 23:30:30|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|15
1722555040000|2024-08-01 23:30:40|55.05|54.75|55.04|54.74|55.05|54.75|55.03|54.73|4
1722555050000|2024-08-01 23:30:50|55.03|54.73|55.01|54.71|55.04|54.74|54.98|54.68|11
1722555060000|2024-08-01 23:31:00|55.02|54.72|55|54.7|55.02|54.72|55|54.7|13
1722555070000|2024-08-01 23:31:10|55.01|54.71|55.02|54.72|55.03|54.73|54.99|54.69|21
1722555080000|2024-08-01 23:31:20|55.03|54.73|55.04|54.74|55.05|54.75|55.02|54.72|21
1722555090000|2024-08-01 23:31:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|6
1722555100000|2024-08-01 23:31:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1722555110000|2024-08-01 23:31:50|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|7
1722555120000|2024-08-01 23:32:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|9
1722555130000|2024-08-01 23:32:10|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|11
1722555140000|2024-08-01 23:32:20|55.06|54.76|55.07|54.77|55.07|54.77|55.04|54.74|10
1722555150000|2024-08-01 23:32:30|55.06|54.76|55.12|54.82|55.13|54.83|55.06|54.76|15
1722555160000|2024-08-01 23:32:40|55.13|54.83|55.15|54.85|55.15|54.85|55.12|54.82|15
1722555170000|2024-08-01 23:32:50|55.14|54.84|55.16|54.86|55.18|54.88|55.14|54.84|17
1722555180000|2024-08-01 23:33:00|55.17|54.87|55.05|54.75|55.17|54.87|55.02|54.72|20
1722555190000|2024-08-01 23:33:10|55.04|54.74|55.05|54.75|55.05|54.75|55.03|54.73|9
1722555200000|2024-08-01 23:33:20|55.06|54.76|55.09|54.79|55.11|54.81|55.05|54.75|16
1722555210000|2024-08-01 23:33:30|55.1|54.8|55.09|54.79|55.12|54.82|55.08|54.78|18
1722555220000|2024-08-01 23:33:40|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|11
1722555230000|2024-08-01 23:33:50|55.11|54.81|55.11|54.81|55.11|54.81|55.09|54.79|8
1722555240000|2024-08-01 23:34:00|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|5
1722555250000|2024-08-01 23:34:10|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|12
1722555260000|2024-08-01 23:34:20|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|7
1722555270000|2024-08-01 23:34:30|55.14|54.84|55.15|54.85|55.17|54.87|55.13|54.83|8
1722555280000|2024-08-01 23:34:40|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|3
1722555290000|2024-08-01 23:34:50|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|3
1722555300000|2024-08-01 23:35:00|55.11|54.81|55.13|54.83|55.14|54.84|55.11|54.81|10
1722555310000|2024-08-01 23:35:10|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1722555320000|2024-08-01 23:35:20|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|5
1722555330000|2024-08-01 23:35:30|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1722555340000|2024-08-01 23:35:40|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1722555350000|2024-08-01 23:35:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1722555360000|2024-08-01 23:36:00|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|16
1722555370000|2024-08-01 23:36:10|55.16|54.86|55.16|54.86|55.16|54.86|55.13|54.83|13
1722555380000|2024-08-01 23:36:20|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|7
1722555390000|2024-08-01 23:36:30|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|5
1722555400000|2024-08-01 23:36:40|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1722555410000|2024-08-01 23:36:50|55.15|54.85|55.23|54.93|55.23|54.93|55.15|54.85|13
1722555420000|2024-08-01 23:37:00|55.26|54.96|55.28|54.98|55.29|54.99|55.26|54.96|4
1722555430000|2024-08-01 23:37:10|55.27|54.97|55.19|54.89|55.28|54.98|55.19|54.89|13
1722555440000|2024-08-01 23:37:20|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|15
1722555450000|2024-08-01 23:37:30|55.24|54.94|55.24|54.94|55.24|54.94|55.22|54.92|11
1722555460000|2024-08-01 23:37:40|55.25|54.95|55.29|54.99|55.29|54.99|55.25|54.95|6
1722555470000|2024-08-01 23:37:50|55.28|54.98|55.28|54.98|55.3|55|55.27|54.97|11
1722555480000|2024-08-01 23:38:00|55.29|54.99|55.31|55.01|55.31|55.01|55.27|54.97|10
1722555490000|2024-08-01 23:38:10|55.3|55|55.28|54.98|55.3|55|55.27|54.97|7
1722555500000|2024-08-01 23:38:20|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|5
1722555510000|2024-08-01 23:38:30|55.28|54.98|55.28|54.98|55.28|54.98|55.26|54.96|9
1722555520000|2024-08-01 23:38:40|55.26|54.96|55.27|54.97|55.28|54.98|55.26|54.96|3
1722555530000|2024-08-01 23:38:50|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|7
1722555540000|2024-08-01 23:39:00|55.25|54.95|55.27|54.97|55.28|54.98|55.25|54.95|14
1722555550000|2024-08-01 23:39:10|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1722555560000|2024-08-01 23:39:20|55.27|54.97|55.31|55.01|55.31|55.01|55.27|54.97|19
1722555570000|2024-08-01 23:39:30|55.3|55|55.3|55|55.31|55.01|55.29|54.99|17
1722555580000|2024-08-01 23:39:40|55.29|54.99|55.34|55.04|55.35|55.05|55.29|54.99|15
1722555590000|2024-08-01 23:39:50|55.33|55.03|55.37|55.07|55.37|55.07|55.33|55.03|13
1722555600000|2024-08-01 23:40:00|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|12
1722555610000|2024-08-01 23:40:10|55.34|55.04|55.33|55.03|55.34|55.04|55.32|55.02|6
1722555620000|2024-08-01 23:40:20|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|12
1722555630000|2024-08-01 23:40:30|55.37|55.07|55.35|55.05|55.37|55.07|55.35|55.05|7
1722555640000|2024-08-01 23:40:40|55.36|55.06|55.37|55.07|55.37|55.07|55.35|55.05|3
1722555650000|2024-08-01 23:40:50|55.36|55.06|55.38|55.08|55.39|55.09|55.35|55.05|10
1722555660000|2024-08-01 23:41:00|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|11
1722555670000|2024-08-01 23:41:10|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|4
1722555680000|2024-08-01 23:41:20|55.36|55.06|55.37|55.07|55.39|55.09|55.36|55.06|12
1722555690000|2024-08-01 23:41:30|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1722555700000|2024-08-01 23:41:40|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|9
1722555710000|2024-08-01 23:41:50|55.38|55.08|55.38|55.08|55.4|55.1|55.38|55.08|9
1722555720000|2024-08-01 23:42:00|55.39|55.09|55.39|55.09|55.4|55.1|55.38|55.08|16
1722555730000|2024-08-01 23:42:10|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|9
1722555740000|2024-08-01 23:42:20|55.39|55.09|55.39|55.09|55.4|55.1|55.38|55.08|16
1722555750000|2024-08-01 23:42:30|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|8
1722555760000|2024-08-01 23:42:40|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|8
1722555770000|2024-08-01 23:42:50|55.38|55.08|55.38|55.08|55.39|55.09|55.37|55.07|13
1722555780000|2024-08-01 23:43:00|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|11
1722555790000|2024-08-01 23:43:10|55.38|55.08|55.37|55.07|55.39|55.09|55.36|55.06|12
1722555800000|2024-08-01 23:43:20|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|4
1722555810000|2024-08-01 23:43:30|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|10
1722555820000|2024-08-01 23:43:40|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1722555830000|2024-08-01 23:43:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1722555840000|2024-08-01 23:44:00|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|6
1722555850000|2024-08-01 23:44:10|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|7
1722555860000|2024-08-01 23:44:20|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|10
1722555870000|2024-08-01 23:44:30|55.33|55.03|55.32|55.02|55.35|55.05|55.32|55.02|9
1722555880000|2024-08-01 23:44:40|55.33|55.03|55.36|55.06|55.36|55.06|55.32|55.02|9
1722555890000|2024-08-01 23:44:50|55.35|55.05|55.35|55.05|55.36|55.06|55.35|55.05|13
1722555900000|2024-08-01 23:45:00|55.34|55.04|55.33|55.03|55.35|55.05|55.33|55.03|6
1722555910000|2024-08-01 23:45:10|55.34|55.04|55.39|55.09|55.4|55.1|55.33|55.03|14
1722555920000|2024-08-01 23:45:20|55.4|55.1|55.37|55.07|55.4|55.1|55.36|55.06|11
1722555930000|2024-08-01 23:45:30|55.36|55.06|55.4|55.1|55.42|55.12|55.36|55.06|11
1722555940000|2024-08-01 23:45:40|55.39|55.09|55.35|55.05|55.39|55.09|55.35|55.05|10
1722555950000|2024-08-01 23:45:50|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|6
1722555960000|2024-08-01 23:46:00|55.34|55.04|55.36|55.06|55.36|55.06|55.34|55.04|3
1722555970000|2024-08-01 23:46:10|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|13
1722555980000|2024-08-01 23:46:20|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|6
1722555990000|2024-08-01 23:46:30|55.34|55.04|55.35|55.05|55.37|55.07|55.34|55.04|10
1722556000000|2024-08-01 23:46:40|55.36|55.06|55.34|55.04|55.36|55.06|55.34|55.04|3
1722556010000|2024-08-01 23:46:50|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|8
1722556020000|2024-08-01 23:47:00|55.34|55.04|55.26|54.96|55.34|55.04|55.26|54.96|13
1722556030000|2024-08-01 23:47:10|55.27|54.97|55.24|54.94|55.27|54.97|55.24|54.94|12
1722556040000|2024-08-01 23:47:20|55.25|54.95|55.33|55.03|55.33|55.03|55.24|54.94|20
1722556050000|2024-08-01 23:47:30|55.32|55.02|55.28|54.98|55.33|55.03|55.28|54.98|6
1722556060000|2024-08-01 23:47:40|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1722556080000|2024-08-01 23:48:00|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|3
1722556090000|2024-08-01 23:48:10|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|5
1722556100000|2024-08-01 23:48:20|55.26|54.96|55.18|54.88|55.26|54.96|55.17|54.87|11
1722556110000|2024-08-01 23:48:30|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|5
1722556130000|2024-08-01 23:48:50|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1722556140000|2024-08-01 23:49:00|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|14
1722556150000|2024-08-01 23:49:10|55.15|54.85|55.13|54.83|55.16|54.86|55.12|54.82|11
1722556160000|2024-08-01 23:49:20|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1722556170000|2024-08-01 23:49:30|55.11|54.81|55.16|54.86|55.17|54.87|55.11|54.81|8
1722556180000|2024-08-01 23:49:40|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|6
1722556190000|2024-08-01 23:49:50|55.14|54.84|55.19|54.89|55.19|54.89|55.14|54.84|8
1722556200000|2024-08-01 23:50:00|55.2|54.9|55.19|54.89|55.21|54.91|55.18|54.88|9
1722556210000|2024-08-01 23:50:10|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|9
1722556220000|2024-08-01 23:50:20|55.2|54.9|55.23|54.93|55.24|54.94|55.2|54.9|12
1722556230000|2024-08-01 23:50:30|55.24|54.94|55.21|54.91|55.24|54.94|55.21|54.91|18
1722556240000|2024-08-01 23:50:40|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|12
1722556250000|2024-08-01 23:50:50|55.22|54.92|55.21|54.91|55.23|54.93|55.2|54.9|18
1722556260000|2024-08-01 23:51:00|55.2|54.9|55.15|54.85|55.21|54.91|55.15|54.85|12
1722556270000|2024-08-01 23:51:10|55.14|54.84|55.14|54.84|55.16|54.86|55.14|54.84|16
1722556280000|2024-08-01 23:51:20|55.13|54.83|55.13|54.83|55.13|54.83|55.11|54.81|10
1722556290000|2024-08-01 23:51:30|55.11|54.81|55.11|54.81|55.13|54.83|55.11|54.81|7
1722556300000|2024-08-01 23:51:40|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|13
1722556310000|2024-08-01 23:51:50|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|13
1722556320000|2024-08-01 23:52:00|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|14
1722556330000|2024-08-01 23:52:10|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|4
1722556340000|2024-08-01 23:52:20|55.06|54.76|55.03|54.73|55.07|54.77|55.03|54.73|15
1722556350000|2024-08-01 23:52:30|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|10
1722556360000|2024-08-01 23:52:40|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|15
1722556370000|2024-08-01 23:52:50|55|54.7|55.01|54.71|55.01|54.71|55|54.7|8
1722556380000|2024-08-01 23:53:00|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|17
1722556390000|2024-08-01 23:53:10|55.02|54.72|55.01|54.71|55.02|54.72|54.99|54.69|14
1722556400000|2024-08-01 23:53:20|55|54.7|55.03|54.73|55.04|54.74|55|54.7|14
1722556410000|2024-08-01 23:53:30|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|2
1722556420000|2024-08-01 23:53:40|55.02|54.72|55.02|54.72|55.03|54.73|55|54.7|20
1722556430000|2024-08-01 23:53:50|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1722556440000|2024-08-01 23:54:00|55|54.7|54.96|54.66|55.01|54.71|54.95|54.65|17
1722556450000|2024-08-01 23:54:10|54.97|54.67|54.93|54.63|54.98|54.68|54.93|54.63|24
1722556460000|2024-08-01 23:54:20|54.95|54.65|54.96|54.66|54.96|54.66|54.93|54.63|12
1722556480000|2024-08-01 23:54:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|7
1722556490000|2024-08-01 23:54:50|54.96|54.66|54.97|54.67|54.97|54.67|54.95|54.65|8
1722556500000|2024-08-01 23:55:00|54.96|54.66|55.08|54.78|55.09|54.79|54.96|54.66|16
1722556510000|2024-08-01 23:55:10|55.09|54.79|55.08|54.78|55.09|54.79|55.06|54.76|14
1722556520000|2024-08-01 23:55:20|55.07|54.77|55.09|54.79|55.09|54.79|55.05|54.75|8
1722556530000|2024-08-01 23:55:30|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|14
1722556540000|2024-08-01 23:55:40|55.07|54.77|55.05|54.75|55.09|54.79|55.05|54.75|20
1722556550000|2024-08-01 23:55:50|55.06|54.76|55.05|54.75|55.07|54.77|55.04|54.74|9
1722556560000|2024-08-01 23:56:00|55.04|54.74|55.04|54.74|55.06|54.76|55.04|54.74|13
1722556570000|2024-08-01 23:56:10|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1722556580000|2024-08-01 23:56:20|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|4
1722556590000|2024-08-01 23:56:30|55|54.7|54.99|54.69|55.01|54.71|54.96|54.66|18
1722556600000|2024-08-01 23:56:40|54.98|54.68|55.01|54.71|55.03|54.73|54.98|54.68|15
1722556610000|2024-08-01 23:56:50|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|8
1722556620000|2024-08-01 23:57:00|55.04|54.74|55.06|54.76|55.06|54.76|55.03|54.73|12
1722556630000|2024-08-01 23:57:10|55.05|54.75|55.03|54.73|55.06|54.76|55.02|54.72|15
1722556640000|2024-08-01 23:57:20|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1722556650000|2024-08-01 23:57:30|55.03|54.73|55.02|54.72|55.03|54.73|54.98|54.68|16
1722556660000|2024-08-01 23:57:40|55|54.7|54.99|54.69|55.01|54.71|54.97|54.67|19
1722556670000|2024-08-01 23:57:50|55|54.7|54.95|54.65|55|54.7|54.94|54.64|16
1722556680000|2024-08-01 23:58:00|54.96|54.66|54.93|54.63|54.96|54.66|54.93|54.63|18
1722556690000|2024-08-01 23:58:10|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|7
1722556700000|2024-08-01 23:58:20|54.92|54.62|54.91|54.61|54.93|54.63|54.88|54.58|13
1722556710000|2024-08-01 23:58:30|54.9|54.6|54.88|54.58|54.91|54.61|54.87|54.57|9
1722556720000|2024-08-01 23:58:40|54.89|54.59|54.89|54.59|54.91|54.61|54.89|54.59|7
1722556730000|2024-08-01 23:58:50|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|16
1722556740000|2024-08-01 23:59:00|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|13
1722556750000|2024-08-01 23:59:10|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|7
1722556760000|2024-08-01 23:59:20|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|8
1722556770000|2024-08-01 23:59:30|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|15
1722556780000|2024-08-01 23:59:40|54.9|54.6|54.9|54.6|54.92|54.62|54.86|54.56|20
1722556790000|2024-08-01 23:59:50|54.91|54.61|54.91|54.61|54.92|54.62|54.89|54.59|11
1722556800000|2024-08-02 00:00:00|54.9|54.6|54.93|54.63|54.94|54.64|54.89|54.59|24
1722556810000|2024-08-02 00:00:10|54.95|54.65|54.93|54.63|54.95|54.65|54.92|54.62|18
1722556820000|2024-08-02 00:00:20|54.92|54.62|54.84|54.54|54.93|54.63|54.84|54.54|16
1722556830000|2024-08-02 00:00:30|54.85|54.55|54.86|54.56|54.88|54.58|54.84|54.54|17
1722556840000|2024-08-02 00:00:40|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|13
1722556850000|2024-08-02 00:00:50|54.88|54.58|54.95|54.65|54.95|54.65|54.87|54.57|12
1722556860000|2024-08-02 00:01:00|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|18
1722556870000|2024-08-02 00:01:10|54.97|54.67|54.96|54.66|54.97|54.67|54.94|54.64|16
1722556880000|2024-08-02 00:01:20|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|9
1722556890000|2024-08-02 00:01:30|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|9
1722556900000|2024-08-02 00:01:40|54.95|54.65|54.93|54.63|54.95|54.65|54.92|54.62|5
1722556910000|2024-08-02 00:01:50|54.92|54.62|54.91|54.61|54.93|54.63|54.88|54.58|15
1722556920000|2024-08-02 00:02:00|54.92|54.62|54.94|54.64|54.96|54.66|54.92|54.62|16
1722556930000|2024-08-02 00:02:10|54.95|54.65|54.97|54.67|54.98|54.68|54.94|54.64|17
1722556940000|2024-08-02 00:02:20|54.95|54.65|54.96|54.66|54.97|54.67|54.95|54.65|9
1722556950000|2024-08-02 00:02:30|54.95|54.65|54.95|54.65|54.97|54.67|54.95|54.65|6
1722556960000|2024-08-02 00:02:40|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|12
1722556970000|2024-08-02 00:02:50|54.91|54.61|54.88|54.58|54.91|54.61|54.88|54.58|12
1722556980000|2024-08-02 00:03:00|54.89|54.59|54.88|54.58|54.9|54.6|54.87|54.57|18
1722556990000|2024-08-02 00:03:10|54.89|54.59|54.87|54.57|54.9|54.6|54.87|54.57|15
1722557000000|2024-08-02 00:03:20|54.88|54.58|54.87|54.57|54.88|54.58|54.86|54.56|14
1722557010000|2024-08-02 00:03:30|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|11
1722557020000|2024-08-02 00:03:40|54.87|54.57|54.89|54.59|54.89|54.59|54.86|54.56|14
1722557030000|2024-08-02 00:03:50|54.9|54.6|54.9|54.6|54.93|54.63|54.89|54.59|9
1722557040000|2024-08-02 00:04:00|54.91|54.61|54.95|54.65|54.96|54.66|54.91|54.61|17
1722557050000|2024-08-02 00:04:10|54.96|54.66|54.96|54.66|54.96|54.66|54.94|54.64|13
1722557060000|2024-08-02 00:04:20|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|10
1722557070000|2024-08-02 00:04:30|54.96|54.66|55.02|54.72|55.03|54.73|54.96|54.66|11
1722557080000|2024-08-02 00:04:40|55.04|54.74|55.05|54.75|55.07|54.77|55.04|54.74|10
1722557090000|2024-08-02 00:04:50|55.04|54.74|54.99|54.69|55.04|54.74|54.97|54.67|14
1722557100000|2024-08-02 00:05:00|54.98|54.68|54.98|54.68|54.99|54.69|54.97|54.67|16
1722557110000|2024-08-02 00:05:10|54.97|54.67|54.97|54.67|54.99|54.69|54.97|54.67|9
1722557120000|2024-08-02 00:05:20|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|7
1722557130000|2024-08-02 00:05:30|54.97|54.67|55.02|54.72|55.03|54.73|54.97|54.67|9
1722557140000|2024-08-02 00:05:40|55.03|54.73|54.96|54.66|55.03|54.73|54.96|54.66|11
1722557150000|2024-08-02 00:05:50|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|8
1722557160000|2024-08-02 00:06:00|54.97|54.67|55|54.7|55|54.7|54.97|54.67|13
1722557170000|2024-08-02 00:06:10|54.99|54.69|54.99|54.69|54.99|54.69|54.97|54.67|9
1722557180000|2024-08-02 00:06:20|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|21
1722557190000|2024-08-02 00:06:30|54.98|54.68|54.96|54.66|55|54.7|54.95|54.65|20
1722557200000|2024-08-02 00:06:40|54.95|54.65|54.95|54.65|54.96|54.66|54.93|54.63|19
1722557210000|2024-08-02 00:06:50|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|10
1722557220000|2024-08-02 00:07:00|54.97|54.67|54.95|54.65|54.97|54.67|54.94|54.64|23
1722557230000|2024-08-02 00:07:10|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|12
1722557240000|2024-08-02 00:07:20|54.94|54.64|54.95|54.65|54.96|54.66|54.94|54.64|6
1722557250000|2024-08-02 00:07:30|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|11
1722557260000|2024-08-02 00:07:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|11
1722557270000|2024-08-02 00:07:50|54.94|54.64|55.05|54.75|55.05|54.75|54.9|54.6|14
1722557280000|2024-08-02 00:08:00|55.02|54.72|55.08|54.78|55.08|54.78|55.02|54.72|14
1722557290000|2024-08-02 00:08:10|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|13
1722557300000|2024-08-02 00:08:20|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|11
1722557310000|2024-08-02 00:08:30|55.08|54.78|55.11|54.81|55.12|54.82|55.07|54.77|17
1722557320000|2024-08-02 00:08:40|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|3
1722557330000|2024-08-02 00:08:50|55.12|54.82|55.15|54.85|55.15|54.85|55.11|54.81|12
1722557340000|2024-08-02 00:09:00|55.14|54.84|55.13|54.83|55.15|54.85|55.12|54.82|17
1722557350000|2024-08-02 00:09:10|55.12|54.82|55.1|54.8|55.14|54.84|55.1|54.8|9
1722557360000|2024-08-02 00:09:20|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|9
1722557370000|2024-08-02 00:09:30|55.09|54.79|55.09|54.79|55.11|54.81|55.09|54.79|13
1722557380000|2024-08-02 00:09:40|55.1|54.8|55.06|54.76|55.13|54.83|55.06|54.76|21
1722557390000|2024-08-02 00:09:50|55.07|54.77|55.06|54.76|55.09|54.79|55.05|54.75|15
1722557400000|2024-08-02 00:10:00|55.05|54.75|55.1|54.8|55.11|54.81|55.04|54.74|15
1722557410000|2024-08-02 00:10:10|55.11|54.81|55.14|54.84|55.15|54.85|55.11|54.81|13
1722557420000|2024-08-02 00:10:20|55.15|54.85|55.19|54.89|55.21|54.91|55.14|54.84|15
1722557430000|2024-08-02 00:10:30|55.18|54.88|55.2|54.9|55.2|54.9|55.16|54.86|18
1722557440000|2024-08-02 00:10:40|55.19|54.89|55.2|54.9|55.21|54.91|55.18|54.88|14
1722557450000|2024-08-02 00:10:50|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|6
1722557460000|2024-08-02 00:11:00|55.17|54.87|55.15|54.85|55.18|54.88|55.15|54.85|17
1722557470000|2024-08-02 00:11:10|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|5
1722557480000|2024-08-02 00:11:20|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|7
1722557490000|2024-08-02 00:11:30|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|5
1722557500000|2024-08-02 00:11:40|55.15|54.85|55.19|54.89|55.2|54.9|55.15|54.85|9
1722557510000|2024-08-02 00:11:50|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|9
1722557520000|2024-08-02 00:12:00|55.19|54.89|55.16|54.86|55.2|54.9|55.16|54.86|11
1722557530000|2024-08-02 00:12:10|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|9
1722557540000|2024-08-02 00:12:20|55.16|54.86|55.18|54.88|55.18|54.88|55.15|54.85|10
1722557550000|2024-08-02 00:12:30|55.19|54.89|55.21|54.91|55.23|54.93|55.19|54.89|11
1722557560000|2024-08-02 00:12:40|55.22|54.92|55.15|54.85|55.24|54.94|55.15|54.85|22
1722557570000|2024-08-02 00:12:50|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|12
1722557580000|2024-08-02 00:13:00|55.24|54.94|55.27|54.97|55.3|55|55.23|54.93|12
1722557590000|2024-08-02 00:13:10|55.29|54.99|55.31|55.01|55.31|55.01|55.28|54.98|13
1722557600000|2024-08-02 00:13:20|55.3|55|55.3|55|55.3|55|55.28|54.98|18
1722557610000|2024-08-02 00:13:30|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|10
1722557620000|2024-08-02 00:13:40|55.31|55.01|55.29|54.99|55.32|55.02|55.28|54.98|16
1722557630000|2024-08-02 00:13:50|55.28|54.98|55.27|54.97|55.29|54.99|55.27|54.97|11
1722557640000|2024-08-02 00:14:00|55.26|54.96|55.31|55.01|55.31|55.01|55.26|54.96|9
1722557650000|2024-08-02 00:14:10|55.3|55|55.3|55|55.31|55.01|55.29|54.99|16
1722557660000|2024-08-02 00:14:20|55.31|55.01|55.26|54.96|55.31|55.01|55.26|54.96|8
1722557670000|2024-08-02 00:14:30|55.28|54.98|55.3|55|55.31|55.01|55.26|54.96|11
1722557680000|2024-08-02 00:14:40|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|8
1722557690000|2024-08-02 00:14:50|55.27|54.97|55.27|54.97|55.29|54.99|55.26|54.96|15
1722557700000|2024-08-02 00:15:00|55.26|54.96|55.3|55|55.31|55.01|55.26|54.96|14
1722557710000|2024-08-02 00:15:10|55.29|54.99|55.25|54.95|55.3|55|55.25|54.95|9
1722557720000|2024-08-02 00:15:20|55.26|54.96|55.18|54.88|55.28|54.98|55.18|54.88|16
1722557730000|2024-08-02 00:15:30|55.19|54.89|55.23|54.93|55.24|54.94|55.18|54.88|13
1722557740000|2024-08-02 00:15:40|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|10
1722557750000|2024-08-02 00:15:50|55.19|54.89|55.2|54.9|55.22|54.92|55.19|54.89|12
1722557760000|2024-08-02 00:16:00|55.22|54.92|55.22|54.92|55.25|54.95|55.21|54.91|16
1722557770000|2024-08-02 00:16:10|55.2|54.9|55.19|54.89|55.21|54.91|55.17|54.87|20
1722557780000|2024-08-02 00:16:20|55.17|54.87|55.19|54.89|55.22|54.92|55.17|54.87|22
1722557790000|2024-08-02 00:16:30|55.18|54.88|55.15|54.85|55.2|54.9|55.15|54.85|17
1722557800000|2024-08-02 00:16:40|55.16|54.86|55.15|54.85|55.17|54.87|55.15|54.85|8
1722557810000|2024-08-02 00:16:50|55.16|54.86|55.24|54.94|55.24|54.94|55.16|54.86|14
1722557820000|2024-08-02 00:17:00|55.27|54.97|55.33|55.03|55.34|55.04|55.27|54.97|19
1722557830000|2024-08-02 00:17:10|55.34|55.04|55.34|55.04|55.34|55.04|55.31|55.01|14
1722557840000|2024-08-02 00:17:20|55.35|55.05|55.32|55.02|55.35|55.05|55.31|55.01|10
1722557850000|2024-08-02 00:17:30|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|13
1722557860000|2024-08-02 00:17:40|55.34|55.04|55.36|55.06|55.36|55.06|55.33|55.03|13
1722557870000|2024-08-02 00:17:50|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|10
1722557880000|2024-08-02 00:18:00|55.35|55.05|55.45|55.15|55.46|55.16|55.34|55.04|16
1722557890000|2024-08-02 00:18:10|55.46|55.16|55.47|55.17|55.49|55.19|55.45|55.15|16
1722557900000|2024-08-02 00:18:20|55.48|55.18|55.47|55.17|55.48|55.18|55.45|55.15|20
1722557910000|2024-08-02 00:18:30|55.46|55.16|55.5|55.2|55.51|55.21|55.46|55.16|16
1722557920000|2024-08-02 00:18:40|55.51|55.21|55.53|55.23|55.54|55.24|55.5|55.2|17
1722557930000|2024-08-02 00:18:50|55.52|55.22|55.55|55.25|55.57|55.27|55.5|55.2|22
1722557940000|2024-08-02 00:19:00|55.56|55.26|55.52|55.22|55.56|55.26|55.51|55.21|20
1722557950000|2024-08-02 00:19:10|55.53|55.23|55.54|55.24|55.56|55.26|55.52|55.22|17
1722557960000|2024-08-02 00:19:20|55.53|55.23|55.53|55.23|55.55|55.25|55.53|55.23|21
1722557970000|2024-08-02 00:19:30|55.54|55.24|55.54|55.24|55.56|55.26|55.52|55.22|15
1722557980000|2024-08-02 00:19:40|55.53|55.23|55.55|55.25|55.56|55.26|55.53|55.23|20
1722557990000|2024-08-02 00:19:50|55.54|55.24|55.61|55.31|55.62|55.32|55.53|55.23|17
1722558000000|2024-08-02 00:20:00|55.62|55.32|55.58|55.28|55.62|55.32|55.56|55.26|12
1722558010000|2024-08-02 00:20:10|55.59|55.29|55.61|55.31|55.62|55.32|55.58|55.28|17
1722558020000|2024-08-02 00:20:20|55.63|55.33|55.63|55.33|55.65|55.35|55.62|55.32|19
1722558030000|2024-08-02 00:20:30|55.64|55.34|55.6|55.3|55.65|55.35|55.6|55.3|14
1722558040000|2024-08-02 00:20:40|55.59|55.29|55.59|55.29|55.6|55.3|55.58|55.28|9
1722558050000|2024-08-02 00:20:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1722558060000|2024-08-02 00:21:00|55.59|55.29|55.62|55.32|55.62|55.32|55.55|55.25|22
1722558070000|2024-08-02 00:21:10|55.61|55.31|55.64|55.34|55.64|55.34|55.6|55.3|7
1722558080000|2024-08-02 00:21:20|55.63|55.33|55.56|55.26|55.64|55.34|55.56|55.26|13
1722558090000|2024-08-02 00:21:30|55.55|55.25|55.52|55.22|55.57|55.27|55.49|55.19|17
1722558100000|2024-08-02 00:21:40|55.51|55.21|55.51|55.21|55.52|55.22|55.5|55.2|7
1722558110000|2024-08-02 00:21:50|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|5
1722558120000|2024-08-02 00:22:00|55.47|55.17|55.49|55.19|55.5|55.2|55.47|55.17|20
1722558130000|2024-08-02 00:22:10|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|15
1722558140000|2024-08-02 00:22:20|55.47|55.17|55.41|55.11|55.47|55.17|55.4|55.1|13
1722558150000|2024-08-02 00:22:30|55.4|55.1|55.44|55.14|55.44|55.14|55.4|55.1|13
1722558160000|2024-08-02 00:22:40|55.43|55.13|55.44|55.14|55.44|55.14|55.41|55.11|12
1722558170000|2024-08-02 00:22:50|55.43|55.13|55.43|55.13|55.44|55.14|55.42|55.12|5
1722558180000|2024-08-02 00:23:00|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|4
1722558190000|2024-08-02 00:23:10|55.42|55.12|55.43|55.13|55.44|55.14|55.41|55.11|16
1722558200000|2024-08-02 00:23:20|55.44|55.14|55.41|55.11|55.44|55.14|55.41|55.11|9
1722558210000|2024-08-02 00:23:30|55.42|55.12|55.43|55.13|55.44|55.14|55.41|55.11|9
1722558220000|2024-08-02 00:23:40|55.42|55.12|55.46|55.16|55.46|55.16|55.42|55.12|12
1722558230000|2024-08-02 00:23:50|55.45|55.15|55.49|55.19|55.49|55.19|55.45|55.15|7
1722558240000|2024-08-02 00:24:00|55.5|55.2|55.5|55.2|55.51|55.21|55.49|55.19|10
1722558250000|2024-08-02 00:24:10|55.51|55.21|55.5|55.2|55.51|55.21|55.49|55.19|4
1722558260000|2024-08-02 00:24:20|55.49|55.19|55.49|55.19|55.51|55.21|55.49|55.19|21
1722558270000|2024-08-02 00:24:30|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|15
1722558280000|2024-08-02 00:24:40|55.49|55.19|55.51|55.21|55.51|55.21|55.49|55.19|3
1722558290000|2024-08-02 00:24:50|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|10
1722558300000|2024-08-02 00:25:00|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|11
1722558310000|2024-08-02 00:25:10|55.45|55.15|55.48|55.18|55.49|55.19|55.45|55.15|16
1722558320000|2024-08-02 00:25:20|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|13
1722558330000|2024-08-02 00:25:30|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|10
1722558340000|2024-08-02 00:25:40|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|11
1722558350000|2024-08-02 00:25:50|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|11
1722558360000|2024-08-02 00:26:00|55.45|55.15|55.46|55.16|55.51|55.21|55.45|55.15|11
1722558370000|2024-08-02 00:26:10|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|14
1722558380000|2024-08-02 00:26:20|55.45|55.15|55.44|55.14|55.46|55.16|55.43|55.13|12
1722558390000|2024-08-02 00:26:30|55.43|55.13|55.46|55.16|55.47|55.17|55.43|55.13|14
1722558400000|2024-08-02 00:26:40|55.45|55.15|55.42|55.12|55.47|55.17|55.42|55.12|18
1722558410000|2024-08-02 00:26:50|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1722558420000|2024-08-02 00:27:00|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|3
1722558430000|2024-08-02 00:27:10|55.42|55.12|55.42|55.12|55.43|55.13|55.42|55.12|9
1722558440000|2024-08-02 00:27:20|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|7
1722558450000|2024-08-02 00:27:30|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|6
1722558460000|2024-08-02 00:27:40|55.42|55.12|55.44|55.14|55.45|55.15|55.41|55.11|8
1722558470000|2024-08-02 00:27:50|55.45|55.15|55.49|55.19|55.49|55.19|55.44|55.14|16
1722558480000|2024-08-02 00:28:00|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|8
1722558490000|2024-08-02 00:28:10|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|4
1722558500000|2024-08-02 00:28:20|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|5
1722558510000|2024-08-02 00:28:30|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1722558520000|2024-08-02 00:28:40|55.49|55.19|55.44|55.14|55.49|55.19|55.44|55.14|9
1722558530000|2024-08-02 00:28:50|55.43|55.13|55.41|55.11|55.45|55.15|55.41|55.11|11
1722558540000|2024-08-02 00:29:00|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|7
1722558550000|2024-08-02 00:29:10|55.39|55.09|55.4|55.1|55.43|55.13|55.39|55.09|8
1722558560000|2024-08-02 00:29:20|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|8
1722558570000|2024-08-02 00:29:30|55.39|55.09|55.34|55.04|55.4|55.1|55.34|55.04|13
1722558580000|2024-08-02 00:29:40|55.35|55.05|55.29|54.99|55.35|55.05|55.29|54.99|10
1722558590000|2024-08-02 00:29:50|55.28|54.98|55.29|54.99|55.3|55|55.28|54.98|3
1722558600000|2024-08-02 00:30:00|55.3|55|55.3|55|55.33|55.03|55.29|54.99|8
1722558610000|2024-08-02 00:30:10|55.29|54.99|55.22|54.92|55.29|54.99|55.21|54.91|17
1722558620000|2024-08-02 00:30:20|55.21|54.91|55.35|55.05|55.39|55.09|55.21|54.91|26
1722558630000|2024-08-02 00:30:30|55.34|55.04|55.35|55.05|55.37|55.07|55.34|55.04|18
1722558640000|2024-08-02 00:30:40|55.36|55.06|55.35|55.05|55.37|55.07|55.34|55.04|9
1722558650000|2024-08-02 00:30:50|55.34|55.04|55.33|55.03|55.35|55.05|55.31|55.01|19
1722558660000|2024-08-02 00:31:00|55.32|55.02|55.28|54.98|55.33|55.03|55.28|54.98|17
1722558670000|2024-08-02 00:31:10|55.27|54.97|55.3|55|55.32|55.02|55.27|54.97|16
1722558680000|2024-08-02 00:31:20|55.29|54.99|55.3|55|55.32|55.02|55.29|54.99|9
1722558690000|2024-08-02 00:31:30|55.31|55.01|55.32|55.02|55.33|55.03|55.3|55|10
1722558700000|2024-08-02 00:31:40|55.33|55.03|55.37|55.07|55.38|55.08|55.32|55.02|23
1722558710000|2024-08-02 00:31:50|55.38|55.08|55.42|55.12|55.43|55.13|55.37|55.07|13
1722558720000|2024-08-02 00:32:00|55.44|55.14|55.53|55.23|55.53|55.23|55.44|55.14|17
1722558730000|2024-08-02 00:32:10|55.54|55.24|55.54|55.24|55.54|55.24|55.46|55.16|18
1722558740000|2024-08-02 00:32:20|55.56|55.26|55.48|55.18|55.56|55.26|55.47|55.17|19
1722558750000|2024-08-02 00:32:30|55.49|55.19|55.48|55.18|55.51|55.21|55.47|55.17|20
1722558760000|2024-08-02 00:32:40|55.47|55.17|55.45|55.15|55.47|55.17|55.45|55.15|17
1722558770000|2024-08-02 00:32:50|55.48|55.18|55.53|55.23|55.54|55.24|55.48|55.18|15
1722558780000|2024-08-02 00:33:00|55.52|55.22|55.59|55.29|55.59|55.29|55.51|55.21|21
1722558790000|2024-08-02 00:33:10|55.58|55.28|55.65|55.35|55.65|55.35|55.58|55.28|8
1722558800000|2024-08-02 00:33:20|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|10
1722558810000|2024-08-02 00:33:30|55.68|55.38|55.64|55.34|55.68|55.38|55.63|55.33|18
1722558820000|2024-08-02 00:33:40|55.65|55.35|55.56|55.26|55.65|55.35|55.56|55.26|12
1722558830000|2024-08-02 00:33:50|55.57|55.27|55.57|55.27|55.58|55.28|55.54|55.24|20
1722558840000|2024-08-02 00:34:00|55.58|55.28|55.66|55.36|55.66|55.36|55.57|55.27|13
1722558850000|2024-08-02 00:34:10|55.65|55.35|55.68|55.38|55.68|55.38|55.63|55.33|19
1722558860000|2024-08-02 00:34:20|55.67|55.37|55.65|55.35|55.68|55.38|55.64|55.34|18
1722558870000|2024-08-02 00:34:30|55.66|55.36|55.68|55.38|55.68|55.38|55.64|55.34|13
1722558880000|2024-08-02 00:34:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|12
1722558890000|2024-08-02 00:34:50|55.67|55.37|55.66|55.36|55.7|55.4|55.66|55.36|18
1722558900000|2024-08-02 00:35:00|55.67|55.37|55.69|55.39|55.69|55.39|55.66|55.36|16
1722558910000|2024-08-02 00:35:10|55.71|55.41|55.71|55.41|55.72|55.42|55.67|55.37|18
1722558920000|2024-08-02 00:35:20|55.72|55.42|55.65|55.35|55.73|55.43|55.65|55.35|12
1722558930000|2024-08-02 00:35:30|55.66|55.36|55.63|55.33|55.67|55.37|55.62|55.32|12
1722558940000|2024-08-02 00:35:40|55.64|55.34|55.67|55.37|55.71|55.41|55.64|55.34|13
1722558950000|2024-08-02 00:35:50|55.68|55.38|55.66|55.36|55.68|55.38|55.65|55.35|11
1722558960000|2024-08-02 00:36:00|55.67|55.37|55.7|55.4|55.71|55.41|55.66|55.36|10
1722558970000|2024-08-02 00:36:10|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|16
1722558980000|2024-08-02 00:36:20|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|11
1722558990000|2024-08-02 00:36:30|55.7|55.4|55.66|55.36|55.71|55.41|55.66|55.36|14
1722559000000|2024-08-02 00:36:40|55.67|55.37|55.7|55.4|55.7|55.4|55.66|55.36|16
1722559010000|2024-08-02 00:36:50|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|9
1722559020000|2024-08-02 00:37:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|11
1722559030000|2024-08-02 00:37:10|55.73|55.43|55.75|55.45|55.77|55.47|55.73|55.43|17
1722559040000|2024-08-02 00:37:20|55.74|55.44|55.75|55.45|55.77|55.47|55.74|55.44|12
1722559050000|2024-08-02 00:37:30|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|16
1722559060000|2024-08-02 00:37:40|55.76|55.46|55.75|55.45|55.78|55.48|55.75|55.45|9
1722559070000|2024-08-02 00:37:50|55.74|55.44|55.74|55.44|55.74|55.44|55.72|55.42|5
1722559080000|2024-08-02 00:38:00|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|7
1722559090000|2024-08-02 00:38:10|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|15
1722559100000|2024-08-02 00:38:20|55.73|55.43|55.72|55.42|55.73|55.43|55.7|55.4|14
1722559110000|2024-08-02 00:38:30|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|11
1722559120000|2024-08-02 00:38:40|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|15
1722559130000|2024-08-02 00:38:50|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|8
1722559140000|2024-08-02 00:39:00|55.72|55.42|55.74|55.44|55.74|55.44|55.71|55.41|17
1722559150000|2024-08-02 00:39:10|55.73|55.43|55.69|55.39|55.74|55.44|55.69|55.39|11
1722559160000|2024-08-02 00:39:20|55.66|55.36|55.62|55.32|55.66|55.36|55.61|55.31|15
1722559170000|2024-08-02 00:39:30|55.61|55.31|55.62|55.32|55.63|55.33|55.6|55.3|12
1722559180000|2024-08-02 00:39:40|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|11
1722559190000|2024-08-02 00:39:50|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|3
1722559200000|2024-08-02 00:40:00|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|12
1722559210000|2024-08-02 00:40:10|55.61|55.31|55.56|55.26|55.61|55.31|55.51|55.21|21
1722559220000|2024-08-02 00:40:20|55.57|55.27|55.52|55.22|55.57|55.27|55.51|55.21|16
1722559230000|2024-08-02 00:40:30|55.53|55.23|55.5|55.2|55.53|55.23|55.49|55.19|10
1722559240000|2024-08-02 00:40:40|55.48|55.18|55.5|55.2|55.52|55.22|55.45|55.15|19
1722559250000|2024-08-02 00:40:50|55.51|55.21|55.51|55.21|55.53|55.23|55.5|55.2|13
1722559260000|2024-08-02 00:41:00|55.52|55.22|55.49|55.19|55.53|55.23|55.47|55.17|17
1722559270000|2024-08-02 00:41:10|55.5|55.2|55.47|55.17|55.5|55.2|55.46|55.16|16
1722559280000|2024-08-02 00:41:20|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|5
1722559290000|2024-08-02 00:41:30|55.47|55.17|55.45|55.15|55.47|55.17|55.44|55.14|7
1722559300000|2024-08-02 00:41:40|55.44|55.14|55.43|55.13|55.45|55.15|55.42|55.12|10
1722559310000|2024-08-02 00:41:50|55.42|55.12|55.46|55.16|55.48|55.18|55.42|55.12|10
1722559320000|2024-08-02 00:42:00|55.47|55.17|55.47|55.17|55.48|55.18|55.46|55.16|13
1722559330000|2024-08-02 00:42:10|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|7
1722559340000|2024-08-02 00:42:20|55.45|55.15|55.44|55.14|55.46|55.16|55.42|55.12|11
1722559350000|2024-08-02 00:42:30|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|19
1722559360000|2024-08-02 00:42:40|55.42|55.12|55.42|55.12|55.45|55.15|55.42|55.12|12
1722559370000|2024-08-02 00:42:50|55.45|55.15|55.45|55.15|55.45|55.15|55.43|55.13|15
1722559380000|2024-08-02 00:43:00|55.44|55.14|55.46|55.16|55.46|55.16|55.44|55.14|13
1722559390000|2024-08-02 00:43:10|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|11
1722559400000|2024-08-02 00:43:20|55.42|55.12|55.42|55.12|55.43|55.13|55.4|55.1|17
1722559410000|2024-08-02 00:43:30|55.4|55.1|55.36|55.06|55.41|55.11|55.36|55.06|11
1722559420000|2024-08-02 00:43:40|55.34|55.04|55.4|55.1|55.41|55.11|55.34|55.04|15
1722559430000|2024-08-02 00:43:50|55.41|55.11|55.41|55.11|55.41|55.11|55.39|55.09|20
1722559440000|2024-08-02 00:44:00|55.37|55.07|55.33|55.03|55.37|55.07|55.32|55.02|18
1722559450000|2024-08-02 00:44:10|55.34|55.04|55.29|54.99|55.34|55.04|55.28|54.98|14
1722559460000|2024-08-02 00:44:20|55.3|55|55.29|54.99|55.31|55.01|55.27|54.97|18
1722559470000|2024-08-02 00:44:30|55.28|54.98|55.33|55.03|55.33|55.03|55.28|54.98|12
1722559480000|2024-08-02 00:44:40|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|7
1722559490000|2024-08-02 00:44:50|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|9
1722559500000|2024-08-02 00:45:00|55.33|55.03|55.32|55.02|55.33|55.03|55.31|55.01|10
1722559510000|2024-08-02 00:45:10|55.33|55.03|55.3|55|55.33|55.03|55.3|55|12
1722559520000|2024-08-02 00:45:20|55.31|55.01|55.22|54.92|55.31|55.01|55.22|54.92|16
1722559530000|2024-08-02 00:45:30|55.23|54.93|55.23|54.93|55.26|54.96|55.22|54.92|11
1722559540000|2024-08-02 00:45:40|55.24|54.94|55.25|54.95|55.26|54.96|55.24|54.94|7
1722559550000|2024-08-02 00:45:50|55.24|54.94|55.25|54.95|55.26|54.96|55.24|54.94|12
1722559560000|2024-08-02 00:46:00|55.26|54.96|55.25|54.95|55.26|54.96|55.24|54.94|6
1722559570000|2024-08-02 00:46:10|55.26|54.96|55.22|54.92|55.26|54.96|55.21|54.91|22
1722559580000|2024-08-02 00:46:20|55.21|54.91|55.25|54.95|55.26|54.96|55.21|54.91|7
1722559590000|2024-08-02 00:46:30|55.26|54.96|55.29|54.99|55.31|55.01|55.24|54.94|13
1722559600000|2024-08-02 00:46:40|55.3|55|55.3|55|55.3|55|55.29|54.99|5
1722559610000|2024-08-02 00:46:50|55.29|54.99|55.33|55.03|55.33|55.03|55.27|54.97|13
1722559620000|2024-08-02 00:47:00|55.32|55.02|55.3|55|55.33|55.03|55.3|55|9
1722559630000|2024-08-02 00:47:10|55.31|55.01|55.29|54.99|55.32|55.02|55.29|54.99|12
1722559640000|2024-08-02 00:47:20|55.28|54.98|55.29|54.99|55.29|54.99|55.26|54.96|10
1722559650000|2024-08-02 00:47:30|55.28|54.98|55.29|54.99|55.3|55|55.26|54.96|14
1722559660000|2024-08-02 00:47:40|55.3|55|55.3|55|55.33|55.03|55.3|55|12
1722559670000|2024-08-02 00:47:50|55.31|55.01|55.3|55|55.31|55.01|55.28|54.98|17
1722559680000|2024-08-02 00:48:00|55.29|54.99|55.27|54.97|55.3|55|55.27|54.97|13
1722559690000|2024-08-02 00:48:10|55.26|54.96|55.27|54.97|55.28|54.98|55.26|54.96|11
1722559700000|2024-08-02 00:48:20|55.26|54.96|55.24|54.94|55.26|54.96|55.23|54.93|16
1722559710000|2024-08-02 00:48:30|55.23|54.93|55.21|54.91|55.26|54.96|55.21|54.91|15
1722559720000|2024-08-02 00:48:40|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|10
1722559730000|2024-08-02 00:48:50|55.22|54.92|55.23|54.93|55.24|54.94|55.21|54.91|8
1722559740000|2024-08-02 00:49:00|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|4
1722559750000|2024-08-02 00:49:10|55.22|54.92|55.22|54.92|55.24|54.94|55.22|54.92|12
1722559760000|2024-08-02 00:49:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|6
1722559770000|2024-08-02 00:49:30|55.21|54.91|55.21|54.91|55.23|54.93|55.21|54.91|8
1722559790000|2024-08-02 00:49:50|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1722559800000|2024-08-02 00:50:00|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1722559810000|2024-08-02 00:50:10|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1722559820000|2024-08-02 00:50:20|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1722559830000|2024-08-02 00:50:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|3
1722559840000|2024-08-02 00:50:40|55.23|54.93|55.21|54.91|55.23|54.93|55.21|54.91|6
1722559850000|2024-08-02 00:50:50|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|12
1722559860000|2024-08-02 00:51:00|55.21|54.91|55.22|54.92|55.23|54.93|55.21|54.91|9
1722559870000|2024-08-02 00:51:10|55.23|54.93|55.23|54.93|55.23|54.93|55.21|54.91|14
1722559880000|2024-08-02 00:51:20|55.22|54.92|55.23|54.93|55.23|54.93|55.21|54.91|8
1722559890000|2024-08-02 00:51:30|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|6
1722559900000|2024-08-02 00:51:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1722559920000|2024-08-02 00:52:00|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|7
1722559930000|2024-08-02 00:52:10|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|10
1722559940000|2024-08-02 00:52:20|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1722559960000|2024-08-02 00:52:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1722559970000|2024-08-02 00:52:50|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|4
1722559980000|2024-08-02 00:53:00|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|15
1722559990000|2024-08-02 00:53:10|55.2|54.9|55.21|54.91|55.22|54.92|55.2|54.9|8
1722560000000|2024-08-02 00:53:20|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1722560010000|2024-08-02 00:53:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|6
1722560020000|2024-08-02 00:53:40|55.22|54.92|55.23|54.93|55.24|54.94|55.21|54.91|14
1722560030000|2024-08-02 00:53:50|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|8
1722560050000|2024-08-02 00:54:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1722560060000|2024-08-02 00:54:20|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|11
1722560070000|2024-08-02 00:54:30|55.21|54.91|55.22|54.92|55.23|54.93|55.21|54.91|10
1722560090000|2024-08-02 00:54:50|55.23|54.93|55.22|54.92|55.23|54.93|55.21|54.91|6
1722560100000|2024-08-02 00:55:00|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|4
1722560110000|2024-08-02 00:55:10|55.25|54.95|55.24|54.94|55.25|54.95|55.23|54.93|3
1722560130000|2024-08-02 00:55:30|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|8
1722560150000|2024-08-02 00:55:50|55.25|54.95|55.18|54.88|55.25|54.95|55.18|54.88|10
1722560160000|2024-08-02 00:56:00|55.16|54.86|55.09|54.79|55.16|54.86|55.08|54.78|14
1722560170000|2024-08-02 00:56:10|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|10
1722560180000|2024-08-02 00:56:20|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|5
1722560190000|2024-08-02 00:56:30|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|7
1722560200000|2024-08-02 00:56:40|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|15
1722560210000|2024-08-02 00:56:50|55.03|54.73|55.04|54.74|55.05|54.75|55.03|54.73|10
1722560220000|2024-08-02 00:57:00|55.03|54.73|54.98|54.68|55.03|54.73|54.97|54.67|7
1722560230000|2024-08-02 00:57:10|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|6
1722560240000|2024-08-02 00:57:20|54.96|54.66|54.93|54.63|54.97|54.67|54.93|54.63|17
1722560250000|2024-08-02 00:57:30|54.95|54.65|54.91|54.61|54.95|54.65|54.9|54.6|16
1722560260000|2024-08-02 00:57:40|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|5
1722560270000|2024-08-02 00:57:50|54.89|54.59|54.89|54.59|54.89|54.59|54.87|54.57|9
1722560290000|2024-08-02 00:58:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1722560300000|2024-08-02 00:58:20|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1722560310000|2024-08-02 00:58:30|54.88|54.58|54.88|54.58|54.89|54.59|54.87|54.57|11
1722560320000|2024-08-02 00:58:40|54.87|54.57|54.88|54.58|54.9|54.6|54.85|54.55|16
1722560330000|2024-08-02 00:58:50|54.89|54.59|54.9|54.6|54.9|54.6|54.87|54.57|9
1722560340000|2024-08-02 00:59:00|54.89|54.59|54.87|54.57|54.9|54.6|54.87|54.57|11
1722560350000|2024-08-02 00:59:10|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|6
1722560360000|2024-08-02 00:59:20|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|14
1722560370000|2024-08-02 00:59:30|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|12
1722560380000|2024-08-02 00:59:40|54.87|54.57|54.87|54.57|54.89|54.59|54.86|54.56|23
1722560390000|2024-08-02 00:59:50|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|16
1722560400000|2024-08-02 01:00:00|54.85|54.55|54.84|54.54|54.86|54.56|54.83|54.53|10
1722560410000|2024-08-02 01:00:10|54.85|54.55|54.83|54.53|54.86|54.56|54.83|54.53|16
1722560420000|2024-08-02 01:00:20|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|10
1722560430000|2024-08-02 01:00:30|54.83|54.53|54.78|54.48|54.83|54.53|54.78|54.48|12
1722560440000|2024-08-02 01:00:40|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|18
1722560450000|2024-08-02 01:00:50|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|11
1722560460000|2024-08-02 01:01:00|54.78|54.48|54.84|54.54|54.85|54.55|54.77|54.47|16
1722560470000|2024-08-02 01:01:10|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|7
1722560480000|2024-08-02 01:01:20|54.84|54.54|54.84|54.54|54.85|54.55|54.83|54.53|13
1722560490000|2024-08-02 01:01:30|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1722560500000|2024-08-02 01:01:40|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|14
1722560510000|2024-08-02 01:01:50|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|7
1722560520000|2024-08-02 01:02:00|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|14
1722560530000|2024-08-02 01:02:10|54.85|54.55|54.87|54.57|54.87|54.57|54.83|54.53|16
1722560540000|2024-08-02 01:02:20|54.85|54.55|54.87|54.57|54.88|54.58|54.85|54.55|9
1722560550000|2024-08-02 01:02:30|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1722560560000|2024-08-02 01:02:40|54.89|54.59|54.87|54.57|54.89|54.59|54.86|54.56|12
1722560570000|2024-08-02 01:02:50|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|7
1722560580000|2024-08-02 01:03:00|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1722560590000|2024-08-02 01:03:10|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1722560600000|2024-08-02 01:03:20|54.89|54.59|54.95|54.65|54.95|54.65|54.88|54.58|13
1722560620000|2024-08-02 01:03:40|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|3
1722560630000|2024-08-02 01:03:50|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1722560640000|2024-08-02 01:04:00|54.94|54.64|54.94|54.64|54.94|54.64|54.93|54.63|7
1722560650000|2024-08-02 01:04:10|54.93|54.63|54.88|54.58|54.95|54.65|54.88|54.58|12
1722560660000|2024-08-02 01:04:20|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|5
1722560680000|2024-08-02 01:04:40|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|8
1722560690000|2024-08-02 01:04:50|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|5
1722560700000|2024-08-02 01:05:00|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|5
1722560710000|2024-08-02 01:05:10|54.92|54.62|54.94|54.64|54.94|54.64|54.92|54.62|11
1722560720000|2024-08-02 01:05:20|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|7
1722560730000|2024-08-02 01:05:30|54.95|54.65|54.91|54.61|54.95|54.65|54.9|54.6|12
1722560740000|2024-08-02 01:05:40|54.92|54.62|54.92|54.62|54.93|54.63|54.91|54.61|5
1722560750000|2024-08-02 01:05:50|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|3
1722560780000|2024-08-02 01:06:20|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1722560790000|2024-08-02 01:06:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|4
1722560810000|2024-08-02 01:06:50|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|7
1722560820000|2024-08-02 01:07:00|54.96|54.66|54.94|54.64|54.96|54.66|54.93|54.63|11
1722560830000|2024-08-02 01:07:10|54.93|54.63|54.92|54.62|54.93|54.63|54.91|54.61|14
1722560840000|2024-08-02 01:07:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1722560850000|2024-08-02 01:07:30|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|5
1722560860000|2024-08-02 01:07:40|54.92|54.62|54.9|54.6|54.92|54.62|54.9|54.6|4
1722560870000|2024-08-02 01:07:50|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|6
1722560880000|2024-08-02 01:08:00|54.89|54.59|54.9|54.6|54.92|54.62|54.88|54.58|21
1722560890000|2024-08-02 01:08:10|54.92|54.62|54.89|54.59|54.93|54.63|54.89|54.59|16
1722560900000|2024-08-02 01:08:20|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|6
1722560910000|2024-08-02 01:08:30|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|7
1722560920000|2024-08-02 01:08:40|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|6
1722560930000|2024-08-02 01:08:50|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|7
1722560940000|2024-08-02 01:09:00|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|13
1722560950000|2024-08-02 01:09:10|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|13
1722560960000|2024-08-02 01:09:20|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1722560970000|2024-08-02 01:09:30|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|6
1722560980000|2024-08-02 01:09:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|6
1722560990000|2024-08-02 01:09:50|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|12
1722561000000|2024-08-02 01:10:00|54.9|54.6|54.9|54.6|54.9|54.6|54.88|54.58|8
1722561010000|2024-08-02 01:10:10|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1722561020000|2024-08-02 01:10:20|54.91|54.61|54.93|54.63|54.94|54.64|54.9|54.6|10
1722561030000|2024-08-02 01:10:30|54.95|54.65|54.95|54.65|54.95|54.65|54.92|54.62|15
1722561040000|2024-08-02 01:10:40|54.94|54.64|54.92|54.62|54.94|54.64|54.9|54.6|16
1722561050000|2024-08-02 01:10:50|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|2
1722561060000|2024-08-02 01:11:00|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1722561070000|2024-08-02 01:11:10|54.93|54.63|54.94|54.64|54.95|54.65|54.93|54.63|8
1722561080000|2024-08-02 01:11:20|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|3
1722561090000|2024-08-02 01:11:30|54.94|54.64|54.94|54.64|54.95|54.65|54.93|54.63|16
1722561100000|2024-08-02 01:11:40|54.95|54.65|54.95|54.65|54.95|54.65|54.93|54.63|9
1722561110000|2024-08-02 01:11:50|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|8
1722561120000|2024-08-02 01:12:00|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|10
1722561130000|2024-08-02 01:12:10|54.93|54.63|54.92|54.62|54.94|54.64|54.89|54.59|8
1722561140000|2024-08-02 01:12:20|54.93|54.63|54.94|54.64|54.94|54.64|54.92|54.62|10
1722561150000|2024-08-02 01:12:30|54.93|54.63|54.9|54.6|54.95|54.65|54.9|54.6|15
1722561160000|2024-08-02 01:12:40|54.89|54.59|54.9|54.6|54.91|54.61|54.88|54.58|15
1722561170000|2024-08-02 01:12:50|54.91|54.61|54.89|54.59|54.91|54.61|54.88|54.58|21
1722561180000|2024-08-02 01:13:00|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|7
1722561190000|2024-08-02 01:13:10|54.87|54.57|54.88|54.58|54.89|54.59|54.86|54.56|14
1722561200000|2024-08-02 01:13:20|54.89|54.59|54.91|54.61|54.92|54.62|54.89|54.59|4
1722561210000|2024-08-02 01:13:30|54.92|54.62|54.94|54.64|54.94|54.64|54.91|54.61|6
1722561220000|2024-08-02 01:13:40|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|7
1722561230000|2024-08-02 01:13:50|54.92|54.62|54.94|54.64|54.94|54.64|54.92|54.62|3
1722561240000|2024-08-02 01:14:00|54.93|54.63|54.94|54.64|54.95|54.65|54.93|54.63|4
1722561250000|2024-08-02 01:14:10|54.95|54.65|54.98|54.68|54.98|54.68|54.94|54.64|12
1722561260000|2024-08-02 01:14:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|10
1722561270000|2024-08-02 01:14:30|54.97|54.67|54.95|54.65|54.97|54.67|54.94|54.64|6
1722561280000|2024-08-02 01:14:40|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|5
1722561290000|2024-08-02 01:14:50|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|5
1722561300000|2024-08-02 01:15:00|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|8
1722561310000|2024-08-02 01:15:10|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|11
1722561320000|2024-08-02 01:15:20|54.95|54.65|54.92|54.62|54.95|54.65|54.92|54.62|12
1722561330000|2024-08-02 01:15:30|54.91|54.61|54.9|54.6|54.92|54.62|54.9|54.6|6
1722561340000|2024-08-02 01:15:40|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|7
1722561350000|2024-08-02 01:15:50|54.9|54.6|54.9|54.6|54.93|54.63|54.9|54.6|15
1722561360000|2024-08-02 01:16:00|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|7
1722561370000|2024-08-02 01:16:10|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1722561380000|2024-08-02 01:16:20|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|10
1722561410000|2024-08-02 01:16:50|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|3
1722561420000|2024-08-02 01:17:00|54.92|54.62|54.91|54.61|54.92|54.62|54.9|54.6|9
1722561440000|2024-08-02 01:17:20|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|10
1722561450000|2024-08-02 01:17:30|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|14
1722561460000|2024-08-02 01:17:40|54.89|54.59|54.9|54.6|54.91|54.61|54.89|54.59|7
1722561470000|2024-08-02 01:17:50|54.91|54.61|54.91|54.61|54.92|54.62|54.9|54.6|7
1722561480000|2024-08-02 01:18:00|54.9|54.6|54.92|54.62|54.92|54.62|54.89|54.59|16
1722561490000|2024-08-02 01:18:10|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|11
1722561500000|2024-08-02 01:18:20|54.92|54.62|54.93|54.63|54.94|54.64|54.92|54.62|6
1722561510000|2024-08-02 01:18:30|54.94|54.64|54.95|54.65|54.95|54.65|54.93|54.63|12
1722561520000|2024-08-02 01:18:40|54.93|54.63|54.92|54.62|54.94|54.64|54.91|54.61|12
1722561530000|2024-08-02 01:18:50|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|5
1722561540000|2024-08-02 01:19:00|54.92|54.62|54.92|54.62|54.92|54.62|54.9|54.6|14
1722561550000|2024-08-02 01:19:10|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|6
1722561560000|2024-08-02 01:19:20|54.91|54.61|54.92|54.62|54.92|54.62|54.9|54.6|11
1722561570000|2024-08-02 01:19:30|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|6
1722561580000|2024-08-02 01:19:40|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|4
1722561600000|2024-08-02 01:20:00|54.89|54.59|54.88|54.58|54.89|54.59|54.87|54.57|7
1722561610000|2024-08-02 01:20:10|54.87|54.57|54.89|54.59|54.9|54.6|54.87|54.57|11
1722561620000|2024-08-02 01:20:20|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|9
1722561640000|2024-08-02 01:20:40|54.88|54.58|54.9|54.6|54.9|54.6|54.88|54.58|11
1722561650000|2024-08-02 01:20:50|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|13
1722561660000|2024-08-02 01:21:00|54.9|54.6|54.91|54.61|54.92|54.62|54.89|54.59|14
1722561670000|2024-08-02 01:21:10|54.92|54.62|54.91|54.61|54.92|54.62|54.9|54.6|8
1722561680000|2024-08-02 01:21:20|54.9|54.6|54.9|54.6|54.91|54.61|54.89|54.59|13
1722561690000|2024-08-02 01:21:30|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|6
1722561700000|2024-08-02 01:21:40|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|8
1722561710000|2024-08-02 01:21:50|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|4
1722561720000|2024-08-02 01:22:00|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|14
1722561730000|2024-08-02 01:22:10|54.89|54.59|54.9|54.6|54.91|54.61|54.89|54.59|8
1722561740000|2024-08-02 01:22:20|54.89|54.59|54.89|54.59|54.89|54.59|54.87|54.57|4
1722561750000|2024-08-02 01:22:30|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|5
1722561770000|2024-08-02 01:22:50|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1722561790000|2024-08-02 01:23:10|54.87|54.57|54.81|54.51|54.88|54.58|54.79|54.49|14
1722561800000|2024-08-02 01:23:20|54.82|54.52|54.8|54.5|54.82|54.52|54.79|54.49|15
1722561810000|2024-08-02 01:23:30|54.82|54.52|54.81|54.51|54.82|54.52|54.8|54.5|12
1722561820000|2024-08-02 01:23:40|54.8|54.5|54.79|54.49|54.81|54.51|54.78|54.48|18
1722561830000|2024-08-02 01:23:50|54.81|54.51|54.81|54.51|54.81|54.51|54.78|54.48|11
1722561840000|2024-08-02 01:24:00|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|6
1722561850000|2024-08-02 01:24:10|54.79|54.49|54.8|54.5|54.81|54.51|54.78|54.48|13
1722561860000|2024-08-02 01:24:20|54.79|54.49|54.79|54.49|54.81|54.51|54.78|54.48|10
1722561870000|2024-08-02 01:24:30|54.78|54.48|54.78|54.48|54.79|54.49|54.76|54.46|13
1722561880000|2024-08-02 01:24:40|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|4
1722561890000|2024-08-02 01:24:50|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|6
1722561900000|2024-08-02 01:25:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1722561910000|2024-08-02 01:25:10|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|6
1722561920000|2024-08-02 01:25:20|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|4
1722561930000|2024-08-02 01:25:30|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|12
1722561940000|2024-08-02 01:25:40|54.77|54.47|54.76|54.46|54.78|54.48|54.76|54.46|10
1722561950000|2024-08-02 01:25:50|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1722561960000|2024-08-02 01:26:00|54.75|54.45|54.71|54.41|54.76|54.46|54.69|54.39|18
1722561970000|2024-08-02 01:26:10|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|10
1722561990000|2024-08-02 01:26:30|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1722562000000|2024-08-02 01:26:40|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|7
1722562010000|2024-08-02 01:26:50|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|13
1722562020000|2024-08-02 01:27:00|54.7|54.4|54.69|54.39|54.7|54.4|54.68|54.38|20
1722562030000|2024-08-02 01:27:10|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|9
1722562060000|2024-08-02 01:27:40|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1722562070000|2024-08-02 01:27:50|54.69|54.39|54.69|54.39|54.7|54.4|54.68|54.38|5
1722562080000|2024-08-02 01:28:00|54.7|54.4|54.69|54.39|54.7|54.4|54.68|54.38|7
1722562090000|2024-08-02 01:28:10|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1722562100000|2024-08-02 01:28:20|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1722562110000|2024-08-02 01:28:30|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1722562120000|2024-08-02 01:28:40|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|6
1722562130000|2024-08-02 01:28:50|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|7
1722562140000|2024-08-02 01:29:00|54.69|54.39|54.68|54.38|54.7|54.4|54.67|54.37|9
1722562150000|2024-08-02 01:29:10|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|14
1722562160000|2024-08-02 01:29:20|54.66|54.36|54.64|54.34|54.67|54.37|54.64|54.34|16
1722562170000|2024-08-02 01:29:30|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|8
1722562180000|2024-08-02 01:29:40|54.65|54.35|54.66|54.36|54.67|54.37|54.64|54.34|9
1722562190000|2024-08-02 01:29:50|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1722562200000|2024-08-02 01:30:00|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|13
1722562210000|2024-08-02 01:30:10|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|10
1722562220000|2024-08-02 01:30:20|54.65|54.35|54.65|54.35|54.66|54.36|54.63|54.33|7
1722562230000|2024-08-02 01:30:30|54.64|54.34|54.58|54.28|54.64|54.34|54.58|54.28|8
1722562240000|2024-08-02 01:30:40|54.57|54.27|54.47|54.17|54.57|54.27|54.47|54.17|18
1722562250000|2024-08-02 01:30:50|54.48|54.18|54.46|54.16|54.49|54.19|54.46|54.16|11
1722562260000|2024-08-02 01:31:00|54.48|54.18|54.57|54.27|54.57|54.27|54.48|54.18|12
1722562270000|2024-08-02 01:31:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|8
1722562280000|2024-08-02 01:31:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1722562290000|2024-08-02 01:31:30|54.57|54.27|54.55|54.25|54.59|54.29|54.54|54.24|16
1722562300000|2024-08-02 01:31:40|54.56|54.26|54.49|54.19|54.56|54.26|54.47|54.17|23
1722562310000|2024-08-02 01:31:50|54.48|54.18|54.54|54.24|54.54|54.24|54.48|54.18|20
1722562320000|2024-08-02 01:32:00|54.55|54.25|54.58|54.28|54.58|54.28|54.54|54.24|15
1722562330000|2024-08-02 01:32:10|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|8
1722562340000|2024-08-02 01:32:20|54.61|54.31|54.6|54.3|54.61|54.31|54.57|54.27|22
1722562350000|2024-08-02 01:32:30|54.59|54.29|54.59|54.29|54.6|54.3|54.57|54.27|15
1722562360000|2024-08-02 01:32:40|54.57|54.27|54.61|54.31|54.61|54.31|54.57|54.27|15
1722562370000|2024-08-02 01:32:50|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1722562380000|2024-08-02 01:33:00|54.61|54.31|54.58|54.28|54.61|54.31|54.57|54.27|13
1722562390000|2024-08-02 01:33:10|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|15
1722562400000|2024-08-02 01:33:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1722562410000|2024-08-02 01:33:30|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|14
1722562420000|2024-08-02 01:33:40|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1722562430000|2024-08-02 01:33:50|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|5
1722562440000|2024-08-02 01:34:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1722562450000|2024-08-02 01:34:10|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|10
1722562460000|2024-08-02 01:34:20|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|13
1722562470000|2024-08-02 01:34:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|6
1722562480000|2024-08-02 01:34:40|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1722562490000|2024-08-02 01:34:50|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|11
1722562500000|2024-08-02 01:35:00|54.53|54.23|54.56|54.26|54.57|54.27|54.53|54.23|22
1722562510000|2024-08-02 01:35:10|54.57|54.27|54.55|54.25|54.57|54.27|54.54|54.24|9
1722562520000|2024-08-02 01:35:20|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|8
1722562530000|2024-08-02 01:35:30|54.56|54.26|54.6|54.3|54.6|54.3|54.56|54.26|11
1722562540000|2024-08-02 01:35:40|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1722562550000|2024-08-02 01:35:50|54.6|54.3|54.59|54.29|54.61|54.31|54.59|54.29|11
1722562560000|2024-08-02 01:36:00|54.6|54.3|54.59|54.29|54.64|54.34|54.59|54.29|11
1722562570000|2024-08-02 01:36:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|10
1722562580000|2024-08-02 01:36:20|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|9
1722562590000|2024-08-02 01:36:30|54.59|54.29|54.59|54.29|54.61|54.31|54.59|54.29|12
1722562600000|2024-08-02 01:36:40|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|12
1722562610000|2024-08-02 01:36:50|54.58|54.28|54.61|54.31|54.61|54.31|54.58|54.28|8
1722562620000|2024-08-02 01:37:00|54.6|54.3|54.65|54.35|54.66|54.36|54.6|54.3|17
1722562630000|2024-08-02 01:37:10|54.64|54.34|54.66|54.36|54.66|54.36|54.63|54.33|8
1722562640000|2024-08-02 01:37:20|54.67|54.37|54.72|54.42|54.73|54.43|54.67|54.37|20
1722562650000|2024-08-02 01:37:30|54.73|54.43|54.75|54.45|54.76|54.46|54.72|54.42|16
1722562660000|2024-08-02 01:37:40|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|8
1722562670000|2024-08-02 01:37:50|54.76|54.46|54.8|54.5|54.8|54.5|54.76|54.46|14
1722562680000|2024-08-02 01:38:00|54.79|54.49|54.84|54.54|54.85|54.55|54.79|54.49|13
1722562690000|2024-08-02 01:38:10|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|18
1722562700000|2024-08-02 01:38:20|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|8
1722562720000|2024-08-02 01:38:40|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|7
1722562730000|2024-08-02 01:38:50|54.86|54.56|54.87|54.57|54.87|54.57|54.85|54.55|20
1722562740000|2024-08-02 01:39:00|54.86|54.56|54.94|54.64|54.94|54.64|54.86|54.56|17
1722562750000|2024-08-02 01:39:10|54.95|54.65|54.97|54.67|54.99|54.69|54.94|54.64|22
1722562760000|2024-08-02 01:39:20|54.98|54.68|55.03|54.73|55.03|54.73|54.97|54.67|16
1722562770000|2024-08-02 01:39:30|55.02|54.72|55.07|54.77|55.08|54.78|55.02|54.72|15
1722562780000|2024-08-02 01:39:40|55.06|54.76|55.07|54.77|55.09|54.79|55.06|54.76|12
1722562790000|2024-08-02 01:39:50|55.06|54.76|54.99|54.69|55.07|54.77|54.98|54.68|16
1722562800000|2024-08-02 01:40:00|55|54.7|54.99|54.69|55|54.7|54.98|54.68|16
1722562810000|2024-08-02 01:40:10|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|11
1722562820000|2024-08-02 01:40:20|54.99|54.69|54.98|54.68|54.99|54.69|54.96|54.66|10
1722562830000|2024-08-02 01:40:30|54.99|54.69|55|54.7|55.02|54.72|54.97|54.67|14
1722562840000|2024-08-02 01:40:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|4
1722562850000|2024-08-02 01:40:50|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|3
1722562860000|2024-08-02 01:41:00|55|54.7|54.99|54.69|55.01|54.71|54.99|54.69|6
1722562870000|2024-08-02 01:41:10|55|54.7|54.98|54.68|55|54.7|54.97|54.67|17
1722562880000|2024-08-02 01:41:20|54.99|54.69|55|54.7|55|54.7|54.97|54.67|15
1722562890000|2024-08-02 01:41:30|55.02|54.72|55.01|54.71|55.02|54.72|54.99|54.69|16
1722562900000|2024-08-02 01:41:40|55|54.7|55.01|54.71|55.01|54.71|54.97|54.67|12
1722562910000|2024-08-02 01:41:50|55|54.7|55.01|54.71|55.02|54.72|55|54.7|4
1722562920000|2024-08-02 01:42:00|55.02|54.72|55.04|54.74|55.05|54.75|55.02|54.72|7
1722562930000|2024-08-02 01:42:10|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|17
1722562940000|2024-08-02 01:42:20|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|8
1722562950000|2024-08-02 01:42:30|55.02|54.72|55.05|54.75|55.05|54.75|55.01|54.71|6
1722562960000|2024-08-02 01:42:40|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|7
1722562970000|2024-08-02 01:42:50|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1722562980000|2024-08-02 01:43:00|55.05|54.75|55.1|54.8|55.11|54.81|55.04|54.74|14
1722562990000|2024-08-02 01:43:10|55.11|54.81|55.13|54.83|55.14|54.84|55.11|54.81|12
1722563000000|2024-08-02 01:43:20|55.12|54.82|55.16|54.86|55.16|54.86|55.12|54.82|5
1722563010000|2024-08-02 01:43:30|55.15|54.85|55.22|54.92|55.23|54.93|55.15|54.85|12
1722563020000|2024-08-02 01:43:40|55.21|54.91|55.24|54.94|55.24|54.94|55.21|54.91|10
1722563030000|2024-08-02 01:43:50|55.25|54.95|55.27|54.97|55.29|54.99|55.25|54.95|15
1722563040000|2024-08-02 01:44:00|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|9
1722563050000|2024-08-02 01:44:10|55.27|54.97|55.27|54.97|55.27|54.97|55.25|54.95|21
1722563060000|2024-08-02 01:44:20|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|11
1722563070000|2024-08-02 01:44:30|55.27|54.97|55.26|54.96|55.27|54.97|55.25|54.95|7
1722563080000|2024-08-02 01:44:40|55.25|54.95|55.24|54.94|55.27|54.97|55.24|54.94|19
1722563090000|2024-08-02 01:44:50|55.25|54.95|55.25|54.95|55.26|54.96|55.24|54.94|16
1722563100000|2024-08-02 01:45:00|55.26|54.96|55.26|54.96|55.28|54.98|55.25|54.95|14
1722563110000|2024-08-02 01:45:10|55.27|54.97|55.27|54.97|55.3|55|55.27|54.97|13
1722563120000|2024-08-02 01:45:20|55.28|54.98|55.27|54.97|55.28|54.98|55.24|54.94|16
1722563130000|2024-08-02 01:45:30|55.25|54.95|55.26|54.96|55.26|54.96|55.24|54.94|22
1722563140000|2024-08-02 01:45:40|55.25|54.95|55.27|54.97|55.28|54.98|55.24|54.94|13
1722563150000|2024-08-02 01:45:50|55.28|54.98|55.31|55.01|55.31|55.01|55.26|54.96|14
1722563160000|2024-08-02 01:46:00|55.29|54.99|55.28|54.98|55.31|55.01|55.26|54.96|14
1722563170000|2024-08-02 01:46:10|55.27|54.97|55.23|54.93|55.27|54.97|55.22|54.92|11
1722563180000|2024-08-02 01:46:20|55.24|54.94|55.22|54.92|55.24|54.94|55.21|54.91|16
1722563190000|2024-08-02 01:46:30|55.23|54.93|55.15|54.85|55.23|54.93|55.14|54.84|10
1722563200000|2024-08-02 01:46:40|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|16
1722563210000|2024-08-02 01:46:50|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1722563220000|2024-08-02 01:47:00|55.15|54.85|55.14|54.84|55.17|54.87|55.14|54.84|12
1722563230000|2024-08-02 01:47:10|55.13|54.83|55.11|54.81|55.13|54.83|55.05|54.75|18
1722563240000|2024-08-02 01:47:20|55.1|54.8|55.11|54.81|55.11|54.81|55.07|54.77|13
1722563250000|2024-08-02 01:47:30|55.12|54.82|55.08|54.78|55.13|54.83|55.08|54.78|13
1722563260000|2024-08-02 01:47:40|55.09|54.79|55.14|54.84|55.14|54.84|55.09|54.79|19
1722563270000|2024-08-02 01:47:50|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|5
1722563280000|2024-08-02 01:48:00|55.1|54.8|55.11|54.81|55.13|54.83|55.09|54.79|15
1722563290000|2024-08-02 01:48:10|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|9
1722563300000|2024-08-02 01:48:20|55.11|54.81|55.12|54.82|55.12|54.82|55.09|54.79|10
1722563310000|2024-08-02 01:48:30|55.13|54.83|55.19|54.89|55.21|54.91|55.12|54.82|15
1722563320000|2024-08-02 01:48:40|55.2|54.9|55.18|54.88|55.21|54.91|55.18|54.88|13
1722563330000|2024-08-02 01:48:50|55.17|54.87|55.15|54.85|55.18|54.88|55.15|54.85|7
1722563340000|2024-08-02 01:49:00|55.16|54.86|55.18|54.88|55.19|54.89|55.16|54.86|15
1722563350000|2024-08-02 01:49:10|55.17|54.87|55.19|54.89|55.21|54.91|55.17|54.87|11
1722563360000|2024-08-02 01:49:20|55.18|54.88|55.16|54.86|55.18|54.88|55.15|54.85|15
1722563370000|2024-08-02 01:49:30|55.15|54.85|55.17|54.87|55.17|54.87|55.14|54.84|5
1722563380000|2024-08-02 01:49:40|55.16|54.86|55.17|54.87|55.19|54.89|55.14|54.84|20
1722563390000|2024-08-02 01:49:50|55.16|54.86|55.23|54.93|55.23|54.93|55.16|54.86|10
1722563400000|2024-08-02 01:50:00|55.24|54.94|55.24|54.94|55.26|54.96|55.23|54.93|9
1722563410000|2024-08-02 01:50:10|55.23|54.93|55.22|54.92|55.24|54.94|55.18|54.88|16
1722563420000|2024-08-02 01:50:20|55.2|54.9|55.21|54.91|55.22|54.92|55.18|54.88|23
1722563430000|2024-08-02 01:50:30|55.19|54.89|55.17|54.87|55.21|54.91|55.16|54.86|13
1722563440000|2024-08-02 01:50:40|55.16|54.86|55.12|54.82|55.16|54.86|55.12|54.82|11
1722563450000|2024-08-02 01:50:50|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|9
1722563460000|2024-08-02 01:51:00|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1722563470000|2024-08-02 01:51:10|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|11
1722563480000|2024-08-02 01:51:20|55.13|54.83|55.14|54.84|55.14|54.84|55.11|54.81|18
1722563490000|2024-08-02 01:51:30|55.13|54.83|55.16|54.86|55.18|54.88|55.13|54.83|15
1722563500000|2024-08-02 01:51:40|55.15|54.85|55.15|54.85|55.17|54.87|55.15|54.85|9
1722563510000|2024-08-02 01:51:50|55.16|54.86|55.15|54.85|55.16|54.86|55.14|54.84|10
1722563520000|2024-08-02 01:52:00|55.14|54.84|55.13|54.83|55.14|54.84|55.12|54.82|12
1722563530000|2024-08-02 01:52:10|55.14|54.84|55.03|54.73|55.14|54.84|55.03|54.73|16
1722563540000|2024-08-02 01:52:20|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|9
1722563550000|2024-08-02 01:52:30|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|14
1722563560000|2024-08-02 01:52:40|55.03|54.73|55.09|54.79|55.09|54.79|55.03|54.73|3
1722563570000|2024-08-02 01:52:50|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|3
1722563580000|2024-08-02 01:53:00|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|3
1722563590000|2024-08-02 01:53:10|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|4
1722563600000|2024-08-02 01:53:20|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1722563610000|2024-08-02 01:53:30|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|9
1722563620000|2024-08-02 01:53:40|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|8
1722563630000|2024-08-02 01:53:50|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|9
1722563640000|2024-08-02 01:54:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|7
1722563650000|2024-08-02 01:54:10|55.07|54.77|55.07|54.77|55.09|54.79|55.07|54.77|9
1722563660000|2024-08-02 01:54:20|55.08|54.78|54.99|54.69|55.08|54.78|54.99|54.69|11
1722563670000|2024-08-02 01:54:30|55|54.7|55.01|54.71|55.02|54.72|55|54.7|12
1722563680000|2024-08-02 01:54:40|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|3
1722563690000|2024-08-02 01:54:50|55.01|54.71|55.04|54.74|55.05|54.75|55.01|54.71|14
1722563700000|2024-08-02 01:55:00|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|4
1722563710000|2024-08-02 01:55:10|55.07|54.77|55.06|54.76|55.08|54.78|55.05|54.75|10
1722563720000|2024-08-02 01:55:20|55.05|54.75|55.01|54.71|55.06|54.76|55.01|54.71|7
1722563730000|2024-08-02 01:55:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|8
1722563740000|2024-08-02 01:55:40|55.02|54.72|55.04|54.74|55.04|54.74|55.01|54.71|7
1722563750000|2024-08-02 01:55:50|55.05|54.75|55.04|54.74|55.05|54.75|55.03|54.73|6
1722563760000|2024-08-02 01:56:00|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|7
1722563770000|2024-08-02 01:56:10|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|8
1722563780000|2024-08-02 01:56:20|55.08|54.78|55.02|54.72|55.08|54.78|55.02|54.72|9
1722563790000|2024-08-02 01:56:30|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|4
1722563800000|2024-08-02 01:56:40|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|6
1722563810000|2024-08-02 01:56:50|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|8
1722563820000|2024-08-02 01:57:00|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|8
1722563830000|2024-08-02 01:57:10|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|4
1722563840000|2024-08-02 01:57:20|55.1|54.8|55.12|54.82|55.12|54.82|55.08|54.78|8
1722563850000|2024-08-02 01:57:30|55.13|54.83|55.12|54.82|55.14|54.84|55.1|54.8|15
1722563860000|2024-08-02 01:57:40|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|7
1722563870000|2024-08-02 01:57:50|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|5
1722563880000|2024-08-02 01:58:00|55.1|54.8|55.11|54.81|55.13|54.83|55.1|54.8|12
1722563890000|2024-08-02 01:58:10|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|17
1722563900000|2024-08-02 01:58:20|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|7
1722563910000|2024-08-02 01:58:30|55.08|54.78|55.04|54.74|55.08|54.78|55.04|54.74|11
1722563920000|2024-08-02 01:58:40|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|3
1722563930000|2024-08-02 01:58:50|55.03|54.73|55.04|54.74|55.05|54.75|55.02|54.72|11
1722563940000|2024-08-02 01:59:00|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|12
1722563950000|2024-08-02 01:59:10|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|10
1722563960000|2024-08-02 01:59:20|54.99|54.69|55|54.7|55.01|54.71|54.99|54.69|7
1722563970000|2024-08-02 01:59:30|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|5
1722563980000|2024-08-02 01:59:40|55|54.7|54.97|54.67|55|54.7|54.97|54.67|3
1722563990000|2024-08-02 01:59:50|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|8
1722564000000|2024-08-02 02:00:00|54.98|54.68|55.06|54.76|55.06|54.76|54.98|54.68|12
1722564010000|2024-08-02 02:00:10|55.05|54.75|55.04|54.74|55.07|54.77|55.04|54.74|13
1722564020000|2024-08-02 02:00:20|55.05|54.75|55.02|54.72|55.05|54.75|54.99|54.69|20
1722564030000|2024-08-02 02:00:30|55.03|54.73|55.02|54.72|55.04|54.74|55.01|54.71|5
1722564040000|2024-08-02 02:00:40|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|9
1722564050000|2024-08-02 02:00:50|55.03|54.73|55.04|54.74|55.04|54.74|55.02|54.72|14
1722564060000|2024-08-02 02:01:00|55.03|54.73|55.05|54.75|55.07|54.77|55.03|54.73|10
1722564070000|2024-08-02 02:01:10|55.03|54.73|55.01|54.71|55.03|54.73|55|54.7|13
1722564080000|2024-08-02 02:01:20|55.02|54.72|55|54.7|55.03|54.73|55|54.7|5
1722564090000|2024-08-02 02:01:30|54.99|54.69|54.98|54.68|55|54.7|54.97|54.67|10
1722564100000|2024-08-02 02:01:40|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|18
1722564110000|2024-08-02 02:01:50|55.02|54.72|55.04|54.74|55.04|54.74|55|54.7|12
1722564120000|2024-08-02 02:02:00|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|20
1722564130000|2024-08-02 02:02:10|55.03|54.73|55.04|54.74|55.04|54.74|55.02|54.72|16
1722564140000|2024-08-02 02:02:20|55.03|54.73|55.01|54.71|55.04|54.74|55.01|54.71|7
1722564150000|2024-08-02 02:02:30|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|8
1722564160000|2024-08-02 02:02:40|55|54.7|55.04|54.74|55.04|54.74|55|54.7|9
1722564170000|2024-08-02 02:02:50|55.03|54.73|55.06|54.76|55.06|54.76|55.03|54.73|11
1722564180000|2024-08-02 02:03:00|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|12
1722564190000|2024-08-02 02:03:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|8
1722564200000|2024-08-02 02:03:20|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|3
1722564210000|2024-08-02 02:03:30|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|13
1722564220000|2024-08-02 02:03:40|55.07|54.77|55.13|54.83|55.13|54.83|55.07|54.77|5
1722564230000|2024-08-02 02:03:50|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1722564240000|2024-08-02 02:04:00|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1722564250000|2024-08-02 02:04:10|55.1|54.8|55.13|54.83|55.13|54.83|55.1|54.8|6
1722564270000|2024-08-02 02:04:30|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|7
1722564280000|2024-08-02 02:04:40|55.16|54.86|55.15|54.85|55.17|54.87|55.15|54.85|6
1722564290000|2024-08-02 02:04:50|55.16|54.86|55.16|54.86|55.18|54.88|55.15|54.85|9
1722564300000|2024-08-02 02:05:00|55.17|54.87|55.16|54.86|55.17|54.87|55.13|54.83|16
1722564310000|2024-08-02 02:05:10|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|7
1722564320000|2024-08-02 02:05:20|55.14|54.84|55.14|54.84|55.14|54.84|55.12|54.82|11
1722564330000|2024-08-02 02:05:30|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|17
1722564340000|2024-08-02 02:05:40|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|18
1722564350000|2024-08-02 02:05:50|55.13|54.83|55.13|54.83|55.15|54.85|55.13|54.83|19
1722564360000|2024-08-02 02:06:00|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|15
1722564370000|2024-08-02 02:06:10|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|13
1722564380000|2024-08-02 02:06:20|55.12|54.82|55.13|54.83|55.14|54.84|55.11|54.81|12
1722564390000|2024-08-02 02:06:30|55.14|54.84|55.15|54.85|55.16|54.86|55.12|54.82|24
1722564400000|2024-08-02 02:06:40|55.16|54.86|55.14|54.84|55.16|54.86|55.13|54.83|18
1722564410000|2024-08-02 02:06:50|55.16|54.86|55.15|54.85|55.16|54.86|55.13|54.83|17
1722564420000|2024-08-02 02:07:00|55.14|54.84|55.12|54.82|55.15|54.85|55.12|54.82|11
1722564430000|2024-08-02 02:07:10|55.13|54.83|55.17|54.87|55.17|54.87|55.12|54.82|16
1722564440000|2024-08-02 02:07:20|55.16|54.86|55.13|54.83|55.17|54.87|55.13|54.83|13
1722564450000|2024-08-02 02:07:30|55.15|54.85|55.13|54.83|55.16|54.86|55.13|54.83|11
1722564460000|2024-08-02 02:07:40|55.16|54.86|55.18|54.88|55.18|54.88|55.13|54.83|17
1722564470000|2024-08-02 02:07:50|55.17|54.87|55.18|54.88|55.19|54.89|55.16|54.86|11
1722564480000|2024-08-02 02:08:00|55.17|54.87|55.2|54.9|55.2|54.9|55.17|54.87|7
1722564490000|2024-08-02 02:08:10|55.19|54.89|55.2|54.9|55.21|54.91|55.19|54.89|7
1722564500000|2024-08-02 02:08:20|55.21|54.91|55.2|54.9|55.21|54.91|55.17|54.87|16
1722564510000|2024-08-02 02:08:30|55.19|54.89|55.24|54.94|55.24|54.94|55.18|54.88|18
1722564520000|2024-08-02 02:08:40|55.25|54.95|55.24|54.94|55.25|54.95|55.23|54.93|17
1722564530000|2024-08-02 02:08:50|55.25|54.95|55.22|54.92|55.25|54.95|55.22|54.92|11
1722564540000|2024-08-02 02:09:00|55.24|54.94|55.24|54.94|55.25|54.95|55.22|54.92|16
1722564550000|2024-08-02 02:09:10|55.25|54.95|55.25|54.95|55.27|54.97|55.25|54.95|9
1722564560000|2024-08-02 02:09:20|55.27|54.97|55.3|55|55.31|55.01|55.26|54.96|20
1722564570000|2024-08-02 02:09:30|55.29|54.99|55.28|54.98|55.31|55.01|55.27|54.97|14
1722564580000|2024-08-02 02:09:40|55.29|54.99|55.28|54.98|55.3|55|55.27|54.97|21
1722564590000|2024-08-02 02:09:50|55.27|54.97|55.27|54.97|55.29|54.99|55.27|54.97|13
1722564600000|2024-08-02 02:10:00|55.26|54.96|55.26|54.96|55.28|54.98|55.26|54.96|16
1722564610000|2024-08-02 02:10:10|55.28|54.98|55.29|54.99|55.29|54.99|55.27|54.97|6
1722564620000|2024-08-02 02:10:20|55.27|54.97|55.3|55|55.31|55.01|55.27|54.97|12
1722564630000|2024-08-02 02:10:30|55.28|54.98|55.28|54.98|55.31|55.01|55.27|54.97|19
1722564640000|2024-08-02 02:10:40|55.27|54.97|55.25|54.95|55.28|54.98|55.23|54.93|20
1722564650000|2024-08-02 02:10:50|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|11
1722564660000|2024-08-02 02:11:00|55.24|54.94|55.25|54.95|55.26|54.96|55.24|54.94|14
1722564670000|2024-08-02 02:11:10|55.23|54.93|55.19|54.89|55.24|54.94|55.18|54.88|19
1722564680000|2024-08-02 02:11:20|55.18|54.88|55.18|54.88|55.19|54.89|55.16|54.86|14
1722564690000|2024-08-02 02:11:30|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|5
1722564700000|2024-08-02 02:11:40|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|6
1722564710000|2024-08-02 02:11:50|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|9
1722564720000|2024-08-02 02:12:00|55.13|54.83|55.11|54.81|55.14|54.84|55.1|54.8|15
1722564730000|2024-08-02 02:12:10|55.1|54.8|55.07|54.77|55.11|54.81|55.06|54.76|10
1722564740000|2024-08-02 02:12:20|55.06|54.76|55.02|54.72|55.06|54.76|55.02|54.72|11
1722564750000|2024-08-02 02:12:30|55.03|54.73|55.01|54.71|55.04|54.74|55.01|54.71|8
1722564760000|2024-08-02 02:12:40|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|7
1722564770000|2024-08-02 02:12:50|55.03|54.73|55.02|54.72|55.05|54.75|55.02|54.72|7
1722564780000|2024-08-02 02:13:00|55.01|54.71|55.02|54.72|55.03|54.73|55|54.7|12
1722564790000|2024-08-02 02:13:10|55|54.7|55.01|54.71|55.02|54.72|55|54.7|4
1722564810000|2024-08-02 02:13:30|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|9
1722564820000|2024-08-02 02:13:40|55.01|54.71|55|54.7|55.01|54.71|55|54.7|8
1722564830000|2024-08-02 02:13:50|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|16
1722564840000|2024-08-02 02:14:00|54.97|54.67|54.94|54.64|54.97|54.67|54.93|54.63|13
1722564850000|2024-08-02 02:14:10|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|12
1722564860000|2024-08-02 02:14:20|54.9|54.6|54.91|54.61|54.93|54.63|54.9|54.6|16
1722564870000|2024-08-02 02:14:30|54.92|54.62|54.94|54.64|54.94|54.64|54.91|54.61|17
1722564880000|2024-08-02 02:14:40|54.92|54.62|54.97|54.67|54.97|54.67|54.92|54.62|18
1722564890000|2024-08-02 02:14:50|54.95|54.65|54.95|54.65|54.96|54.66|54.93|54.63|7
1722564900000|2024-08-02 02:15:00|54.96|54.66|55.06|54.76|55.08|54.78|54.96|54.66|23
1722564910000|2024-08-02 02:15:10|55.07|54.77|55.05|54.75|55.07|54.77|55.03|54.73|7
1722564920000|2024-08-02 02:15:20|55.06|54.76|55.06|54.76|55.08|54.78|55.03|54.73|17
1722564930000|2024-08-02 02:15:30|55.08|54.78|55.09|54.79|55.1|54.8|55.06|54.76|13
1722564940000|2024-08-02 02:15:40|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|17
1722564950000|2024-08-02 02:15:50|55.1|54.8|55.14|54.84|55.14|54.84|55.09|54.79|13
1722564960000|2024-08-02 02:16:00|55.12|54.82|55.13|54.83|55.13|54.83|55.09|54.79|18
1722564970000|2024-08-02 02:16:10|55.14|54.84|55.09|54.79|55.14|54.84|55.08|54.78|11
1722564980000|2024-08-02 02:16:20|55.08|54.78|55.09|54.79|55.11|54.81|55.07|54.77|10
1722564990000|2024-08-02 02:16:30|55.1|54.8|55.13|54.83|55.13|54.83|55.1|54.8|16
1722565000000|2024-08-02 02:16:40|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|8
1722565010000|2024-08-02 02:16:50|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|13
1722565020000|2024-08-02 02:17:00|55.12|54.82|55.12|54.82|55.14|54.84|55.11|54.81|16
1722565030000|2024-08-02 02:17:10|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|11
1722565040000|2024-08-02 02:17:20|55.12|54.82|55.11|54.81|55.13|54.83|55.1|54.8|12
1722565050000|2024-08-02 02:17:30|55.12|54.82|55.12|54.82|55.12|54.82|55.1|54.8|14
1722565060000|2024-08-02 02:17:40|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|6
1722565070000|2024-08-02 02:17:50|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1722565080000|2024-08-02 02:18:00|55.1|54.8|55.12|54.82|55.13|54.83|55.1|54.8|9
1722565090000|2024-08-02 02:18:10|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|8
1722565110000|2024-08-02 02:18:30|55.12|54.82|55.05|54.75|55.12|54.82|55.05|54.75|6
1722565120000|2024-08-02 02:18:40|55.06|54.76|55.01|54.71|55.06|54.76|55.01|54.71|7
1722565130000|2024-08-02 02:18:50|55.02|54.72|55.01|54.71|55.03|54.73|55.01|54.71|14
1722565140000|2024-08-02 02:19:00|55|54.7|54.97|54.67|55.02|54.72|54.97|54.67|13
1722565150000|2024-08-02 02:19:10|54.96|54.66|54.91|54.61|54.96|54.66|54.91|54.61|10
1722565160000|2024-08-02 02:19:20|54.9|54.6|54.93|54.63|54.96|54.66|54.9|54.6|9
1722565170000|2024-08-02 02:19:30|54.92|54.62|54.89|54.59|54.93|54.63|54.87|54.57|22
1722565180000|2024-08-02 02:19:40|54.88|54.58|54.86|54.56|54.89|54.59|54.86|54.56|13
1722565190000|2024-08-02 02:19:50|54.87|54.57|54.86|54.56|54.87|54.57|54.84|54.54|18
1722565200000|2024-08-02 02:20:00|54.87|54.57|54.92|54.62|54.94|54.64|54.86|54.56|21
1722565210000|2024-08-02 02:20:10|54.93|54.63|54.94|54.64|54.95|54.65|54.92|54.62|22
1722565220000|2024-08-02 02:20:20|54.92|54.62|54.92|54.62|54.93|54.63|54.89|54.59|10
1722565230000|2024-08-02 02:20:30|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|16
1722565240000|2024-08-02 02:20:40|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|9
1722565250000|2024-08-02 02:20:50|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|5
1722565260000|2024-08-02 02:21:00|54.93|54.63|54.93|54.63|54.94|54.64|54.92|54.62|9
1722565270000|2024-08-02 02:21:10|54.94|54.64|54.87|54.57|54.94|54.64|54.87|54.57|11
1722565280000|2024-08-02 02:21:20|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|13
1722565290000|2024-08-02 02:21:30|54.9|54.6|54.87|54.57|54.9|54.6|54.86|54.56|15
1722565310000|2024-08-02 02:21:50|54.86|54.56|54.84|54.54|54.87|54.57|54.82|54.52|15
1722565320000|2024-08-02 02:22:00|54.82|54.52|54.85|54.55|54.86|54.56|54.82|54.52|12
1722565330000|2024-08-02 02:22:10|54.84|54.54|54.77|54.47|54.84|54.54|54.77|54.47|7
1722565340000|2024-08-02 02:22:20|54.76|54.46|54.74|54.44|54.78|54.48|54.74|54.44|14
1722565350000|2024-08-02 02:22:30|54.73|54.43|54.71|54.41|54.74|54.44|54.68|54.38|20
1722565360000|2024-08-02 02:22:40|54.72|54.42|54.68|54.38|54.75|54.45|54.68|54.38|26
1722565370000|2024-08-02 02:22:50|54.69|54.39|54.6|54.3|54.7|54.4|54.55|54.25|21
1722565380000|2024-08-02 02:23:00|54.59|54.29|54.59|54.29|54.63|54.33|54.56|54.26|26
1722565390000|2024-08-02 02:23:10|54.6|54.3|54.6|54.3|54.6|54.3|54.58|54.28|5
1722565400000|2024-08-02 02:23:20|54.58|54.28|54.58|54.28|54.6|54.3|54.57|54.27|17
1722565410000|2024-08-02 02:23:30|54.59|54.29|54.61|54.31|54.62|54.32|54.58|54.28|17
1722565420000|2024-08-02 02:23:40|54.62|54.32|54.65|54.35|54.65|54.35|54.6|54.3|14
1722565430000|2024-08-02 02:23:50|54.64|54.34|54.66|54.36|54.68|54.38|54.64|54.34|20
1722565440000|2024-08-02 02:24:00|54.67|54.37|54.72|54.42|54.72|54.42|54.66|54.36|23
1722565450000|2024-08-02 02:24:10|54.71|54.41|54.68|54.38|54.73|54.43|54.68|54.38|16
1722565460000|2024-08-02 02:24:20|54.67|54.37|54.63|54.33|54.67|54.37|54.61|54.31|9
1722565470000|2024-08-02 02:24:30|54.62|54.32|54.62|54.32|54.62|54.32|54.59|54.29|10
1722565480000|2024-08-02 02:24:40|54.61|54.31|54.58|54.28|54.64|54.34|54.58|54.28|18
1722565490000|2024-08-02 02:24:50|54.59|54.29|54.58|54.28|54.59|54.29|54.56|54.26|15
1722565500000|2024-08-02 02:25:00|54.59|54.29|54.68|54.38|54.69|54.39|54.59|54.29|18
1722565510000|2024-08-02 02:25:10|54.69|54.39|54.67|54.37|54.69|54.39|54.66|54.36|15
1722565520000|2024-08-02 02:25:20|54.66|54.36|54.68|54.38|54.68|54.38|54.62|54.32|19
1722565530000|2024-08-02 02:25:30|54.67|54.37|54.64|54.34|54.68|54.38|54.64|54.34|14
1722565540000|2024-08-02 02:25:40|54.62|54.32|54.62|54.32|54.66|54.36|54.6|54.3|18
1722565550000|2024-08-02 02:25:50|54.63|54.33|54.67|54.37|54.68|54.38|54.62|54.32|20
1722565560000|2024-08-02 02:26:00|54.68|54.38|54.66|54.36|54.68|54.38|54.65|54.35|15
1722565570000|2024-08-02 02:26:10|54.67|54.37|54.6|54.3|54.67|54.37|54.59|54.29|14
1722565580000|2024-08-02 02:26:20|54.59|54.29|54.56|54.26|54.6|54.3|54.56|54.26|17
1722565590000|2024-08-02 02:26:30|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|16
1722565600000|2024-08-02 02:26:40|54.55|54.25|54.53|54.23|54.55|54.25|54.52|54.22|11
1722565610000|2024-08-02 02:26:50|54.54|54.24|54.54|54.24|54.55|54.25|54.5|54.2|11
1722565620000|2024-08-02 02:27:00|54.53|54.23|54.57|54.27|54.58|54.28|54.53|54.23|19
1722565630000|2024-08-02 02:27:10|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|11
1722565640000|2024-08-02 02:27:20|54.58|54.28|54.56|54.26|54.59|54.29|54.54|54.24|13
1722565650000|2024-08-02 02:27:30|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|7
1722565660000|2024-08-02 02:27:40|54.5|54.2|54.47|54.17|54.51|54.21|54.47|54.17|15
1722565670000|2024-08-02 02:27:50|54.48|54.18|54.46|54.16|54.48|54.18|54.44|54.14|12
1722565680000|2024-08-02 02:28:00|54.47|54.17|54.45|54.15|54.48|54.18|54.44|54.14|14
1722565690000|2024-08-02 02:28:10|54.44|54.14|54.45|54.15|54.47|54.17|54.44|54.14|13
1722565700000|2024-08-02 02:28:20|54.44|54.14|54.41|54.11|54.44|54.14|54.39|54.09|14
1722565710000|2024-08-02 02:28:30|54.4|54.1|54.41|54.11|54.44|54.14|54.4|54.1|12
1722565720000|2024-08-02 02:28:40|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|8
1722565730000|2024-08-02 02:28:50|54.38|54.08|54.33|54.03|54.38|54.08|54.33|54.03|7
1722565740000|2024-08-02 02:29:00|54.32|54.02|54.36|54.06|54.38|54.08|54.32|54.02|9
1722565750000|2024-08-02 02:29:10|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|6
1722565760000|2024-08-02 02:29:20|54.34|54.04|54.39|54.09|54.39|54.09|54.34|54.04|6
1722565770000|2024-08-02 02:29:30|54.4|54.1|54.44|54.14|54.44|54.14|54.39|54.09|16
1722565780000|2024-08-02 02:29:40|54.43|54.13|54.47|54.17|54.47|54.17|54.43|54.13|7
1722565790000|2024-08-02 02:29:50|54.45|54.15|54.51|54.21|54.54|54.24|54.45|54.15|22
1722565800000|2024-08-02 02:30:00|54.52|54.22|54.57|54.27|54.58|54.28|54.52|54.22|16
1722565810000|2024-08-02 02:30:10|54.58|54.28|54.48|54.18|54.58|54.28|54.48|54.18|23
1722565820000|2024-08-02 02:30:20|54.49|54.19|54.44|54.14|54.49|54.19|54.43|54.13|20
1722565830000|2024-08-02 02:30:30|54.43|54.13|54.38|54.08|54.43|54.13|54.38|54.08|20
1722565840000|2024-08-02 02:30:40|54.36|54.06|54.37|54.07|54.4|54.1|54.35|54.05|24
1722565850000|2024-08-02 02:30:50|54.36|54.06|54.37|54.07|54.38|54.08|54.35|54.05|18
1722565860000|2024-08-02 02:31:00|54.36|54.06|54.28|53.98|54.37|54.07|54.28|53.98|15
1722565870000|2024-08-02 02:31:10|54.27|53.97|54.34|54.04|54.35|54.05|54.25|53.95|16
1722565880000|2024-08-02 02:31:20|54.33|54.03|54.35|54.05|54.36|54.06|54.32|54.02|19
1722565890000|2024-08-02 02:31:30|54.34|54.04|54.27|53.97|54.36|54.06|54.27|53.97|25
1722565900000|2024-08-02 02:31:40|54.26|53.96|54.29|53.99|54.29|53.99|54.23|53.93|17
1722565910000|2024-08-02 02:31:50|54.28|53.98|54.28|53.98|54.29|53.99|54.27|53.97|16
1722565920000|2024-08-02 02:32:00|54.29|53.99|54.3|54|54.34|54.04|54.29|53.99|26
1722565930000|2024-08-02 02:32:10|54.31|54.01|54.31|54.01|54.34|54.04|54.31|54.01|15
1722565940000|2024-08-02 02:32:20|54.32|54.02|54.28|53.98|54.35|54.05|54.27|53.97|19
1722565950000|2024-08-02 02:32:30|54.29|53.99|54.36|54.06|54.37|54.07|54.28|53.98|27
1722565960000|2024-08-02 02:32:40|54.35|54.05|54.33|54.03|54.36|54.06|54.32|54.02|15
1722565970000|2024-08-02 02:32:50|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|14
1722565980000|2024-08-02 02:33:00|54.34|54.04|54.37|54.07|54.38|54.08|54.34|54.04|12
1722565990000|2024-08-02 02:33:10|54.38|54.08|54.39|54.09|54.41|54.11|54.37|54.07|19
1722566000000|2024-08-02 02:33:20|54.4|54.1|54.34|54.04|54.4|54.1|54.33|54.03|16
1722566010000|2024-08-02 02:33:30|54.33|54.03|54.3|54|54.34|54.04|54.27|53.97|14
1722566020000|2024-08-02 02:33:40|54.29|53.99|54.26|53.96|54.29|53.99|54.24|53.94|18
1722566030000|2024-08-02 02:33:50|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|6
1722566040000|2024-08-02 02:34:00|54.27|53.97|54.22|53.92|54.28|53.98|54.21|53.91|17
1722566050000|2024-08-02 02:34:10|54.23|53.93|54.22|53.92|54.26|53.96|54.2|53.9|19
1722566060000|2024-08-02 02:34:20|54.23|53.93|54.21|53.91|54.25|53.95|54.2|53.9|8
1722566070000|2024-08-02 02:34:30|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|17
1722566080000|2024-08-02 02:34:40|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|18
1722566090000|2024-08-02 02:34:50|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|20
1722566100000|2024-08-02 02:35:00|54.27|53.97|54.33|54.03|54.33|54.03|54.27|53.97|22
1722566110000|2024-08-02 02:35:10|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|15
1722566120000|2024-08-02 02:35:20|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|11
1722566130000|2024-08-02 02:35:30|54.39|54.09|54.38|54.08|54.42|54.12|54.38|54.08|14
1722566140000|2024-08-02 02:35:40|54.39|54.09|54.41|54.11|54.42|54.12|54.38|54.08|19
1722566150000|2024-08-02 02:35:50|54.39|54.09|54.38|54.08|54.41|54.11|54.36|54.06|17
1722566160000|2024-08-02 02:36:00|54.37|54.07|54.42|54.12|54.43|54.13|54.36|54.06|20
1722566170000|2024-08-02 02:36:10|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|11
1722566180000|2024-08-02 02:36:20|54.42|54.12|54.5|54.2|54.51|54.21|54.42|54.12|10
1722566190000|2024-08-02 02:36:30|54.51|54.21|54.5|54.2|54.54|54.24|54.49|54.19|18
1722566200000|2024-08-02 02:36:40|54.51|54.21|54.43|54.13|54.51|54.21|54.43|54.13|23
1722566210000|2024-08-02 02:36:50|54.44|54.14|54.41|54.11|54.46|54.16|54.4|54.1|16
1722566220000|2024-08-02 02:37:00|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|10
1722566230000|2024-08-02 02:37:10|54.42|54.12|54.43|54.13|54.45|54.15|54.41|54.11|20
1722566240000|2024-08-02 02:37:20|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|12
1722566250000|2024-08-02 02:37:30|54.42|54.12|54.41|54.11|54.42|54.12|54.38|54.08|10
1722566260000|2024-08-02 02:37:40|54.42|54.12|54.41|54.11|54.42|54.12|54.38|54.08|18
1722566270000|2024-08-02 02:37:50|54.4|54.1|54.41|54.11|54.43|54.13|54.4|54.1|13
1722566280000|2024-08-02 02:38:00|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|20
1722566290000|2024-08-02 02:38:10|54.42|54.12|54.35|54.05|54.42|54.12|54.35|54.05|8
1722566300000|2024-08-02 02:38:20|54.36|54.06|54.4|54.1|54.42|54.12|54.35|54.05|19
1722566310000|2024-08-02 02:38:30|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|20
1722566320000|2024-08-02 02:38:40|54.39|54.09|54.36|54.06|54.41|54.11|54.36|54.06|13
1722566330000|2024-08-02 02:38:50|54.35|54.05|54.34|54.04|54.36|54.06|54.32|54.02|9
1722566340000|2024-08-02 02:39:00|54.33|54.03|54.31|54.01|54.33|54.03|54.3|54|10
1722566350000|2024-08-02 02:39:10|54.33|54.03|54.31|54.01|54.34|54.04|54.3|54|18
1722566360000|2024-08-02 02:39:20|54.32|54.02|54.37|54.07|54.37|54.07|54.31|54.01|19
1722566370000|2024-08-02 02:39:30|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|15
1722566380000|2024-08-02 02:39:40|54.37|54.07|54.37|54.07|54.38|54.08|54.35|54.05|16
1722566390000|2024-08-02 02:39:50|54.36|54.06|54.35|54.05|54.37|54.07|54.34|54.04|12
1722566400000|2024-08-02 02:40:00|54.36|54.06|54.44|54.14|54.44|54.14|54.35|54.05|19
1722566410000|2024-08-02 02:40:10|54.42|54.12|54.48|54.18|54.48|54.18|54.42|54.12|15
1722566420000|2024-08-02 02:40:20|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|15
1722566430000|2024-08-02 02:40:30|54.51|54.21|54.54|54.24|54.56|54.26|54.51|54.21|17
1722566440000|2024-08-02 02:40:40|54.53|54.23|54.48|54.18|54.54|54.24|54.48|54.18|19
1722566450000|2024-08-02 02:40:50|54.49|54.19|54.47|54.17|54.49|54.19|54.45|54.15|17
1722566460000|2024-08-02 02:41:00|54.46|54.16|54.44|54.14|54.47|54.17|54.42|54.12|20
1722566470000|2024-08-02 02:41:10|54.43|54.13|54.44|54.14|54.44|54.14|54.41|54.11|16
1722566480000|2024-08-02 02:41:20|54.43|54.13|54.44|54.14|54.44|54.14|54.41|54.11|18
1722566490000|2024-08-02 02:41:30|54.43|54.13|54.38|54.08|54.46|54.16|54.38|54.08|12
1722566500000|2024-08-02 02:41:40|54.37|54.07|54.4|54.1|54.4|54.1|54.36|54.06|16
1722566510000|2024-08-02 02:41:50|54.39|54.09|54.37|54.07|54.4|54.1|54.36|54.06|13
1722566520000|2024-08-02 02:42:00|54.38|54.08|54.42|54.12|54.43|54.13|54.37|54.07|14
1722566530000|2024-08-02 02:42:10|54.41|54.11|54.44|54.14|54.45|54.15|54.41|54.11|14
1722566540000|2024-08-02 02:42:20|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|16
1722566550000|2024-08-02 02:42:30|54.43|54.13|54.52|54.22|54.54|54.24|54.42|54.12|20
1722566560000|2024-08-02 02:42:40|54.53|54.23|54.6|54.3|54.6|54.3|54.52|54.22|15
1722566570000|2024-08-02 02:42:50|54.59|54.29|54.63|54.33|54.65|54.35|54.59|54.29|27
1722566580000|2024-08-02 02:43:00|54.62|54.32|54.65|54.35|54.71|54.41|54.61|54.31|27
1722566590000|2024-08-02 02:43:10|54.63|54.33|54.58|54.28|54.67|54.37|54.57|54.27|25
1722566600000|2024-08-02 02:43:20|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|20
1722566610000|2024-08-02 02:43:30|54.58|54.28|54.57|54.27|54.62|54.32|54.56|54.26|13
1722566620000|2024-08-02 02:43:40|54.58|54.28|54.53|54.23|54.6|54.3|54.51|54.21|18
1722566630000|2024-08-02 02:43:50|54.54|54.24|54.56|54.26|54.57|54.27|54.53|54.23|18
1722566640000|2024-08-02 02:44:00|54.55|54.25|54.57|54.27|54.58|54.28|54.55|54.25|18
1722566650000|2024-08-02 02:44:10|54.56|54.26|54.56|54.26|54.58|54.28|54.55|54.25|14
1722566660000|2024-08-02 02:44:20|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|16
1722566670000|2024-08-02 02:44:30|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|8
1722566680000|2024-08-02 02:44:40|54.54|54.24|54.56|54.26|54.56|54.26|54.53|54.23|7
1722566690000|2024-08-02 02:44:50|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|10
1722566700000|2024-08-02 02:45:00|54.59|54.29|54.56|54.26|54.62|54.32|54.56|54.26|13
1722566710000|2024-08-02 02:45:10|54.55|54.25|54.54|54.24|54.57|54.27|54.53|54.23|15
1722566720000|2024-08-02 02:45:20|54.55|54.25|54.54|54.24|54.56|54.26|54.53|54.23|19
1722566730000|2024-08-02 02:45:30|54.55|54.25|54.56|54.26|54.56|54.26|54.53|54.23|20
1722566740000|2024-08-02 02:45:40|54.57|54.27|54.57|54.27|54.59|54.29|54.56|54.26|14
1722566750000|2024-08-02 02:45:50|54.58|54.28|54.57|54.27|54.58|54.28|54.53|54.23|19
1722566760000|2024-08-02 02:46:00|54.56|54.26|54.53|54.23|54.58|54.28|54.53|54.23|17
1722566770000|2024-08-02 02:46:10|54.52|54.22|54.49|54.19|54.52|54.22|54.47|54.17|27
1722566780000|2024-08-02 02:46:20|54.48|54.18|54.44|54.14|54.48|54.18|54.41|54.11|16
1722566790000|2024-08-02 02:46:30|54.43|54.13|54.48|54.18|54.49|54.19|54.42|54.12|13
1722566800000|2024-08-02 02:46:40|54.51|54.21|54.53|54.23|54.54|54.24|54.5|54.2|11
1722566810000|2024-08-02 02:46:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|16
1722566820000|2024-08-02 02:47:00|54.52|54.22|54.54|54.24|54.54|54.24|54.49|54.19|15
1722566830000|2024-08-02 02:47:10|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|7
1722566840000|2024-08-02 02:47:20|54.51|54.21|54.55|54.25|54.55|54.25|54.51|54.21|18
1722566850000|2024-08-02 02:47:30|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|6
1722566860000|2024-08-02 02:47:40|54.59|54.29|54.67|54.37|54.69|54.39|54.58|54.28|16
1722566870000|2024-08-02 02:47:50|54.66|54.36|54.77|54.47|54.79|54.49|54.66|54.36|15
1722566880000|2024-08-02 02:48:00|54.78|54.48|54.78|54.48|54.89|54.59|54.77|54.47|25
1722566890000|2024-08-02 02:48:10|54.77|54.47|54.74|54.44|54.77|54.47|54.69|54.39|23
1722566900000|2024-08-02 02:48:20|54.73|54.43|54.77|54.47|54.79|54.49|54.73|54.43|17
1722566910000|2024-08-02 02:48:30|54.79|54.49|54.74|54.44|54.79|54.49|54.74|54.44|19
1722566920000|2024-08-02 02:48:40|54.75|54.45|54.73|54.43|54.75|54.45|54.72|54.42|25
1722566930000|2024-08-02 02:48:50|54.75|54.45|54.68|54.38|54.75|54.45|54.68|54.38|22
1722566940000|2024-08-02 02:49:00|54.69|54.39|54.67|54.37|54.75|54.45|54.67|54.37|23
1722566950000|2024-08-02 02:49:10|54.68|54.38|54.63|54.33|54.71|54.41|54.63|54.33|24
1722566960000|2024-08-02 02:49:20|54.62|54.32|54.6|54.3|54.67|54.37|54.6|54.3|22
1722566970000|2024-08-02 02:49:30|54.59|54.29|54.6|54.3|54.63|54.33|54.58|54.28|27
1722566980000|2024-08-02 02:49:40|54.59|54.29|54.59|54.29|54.63|54.33|54.57|54.27|25
1722566990000|2024-08-02 02:49:50|54.58|54.28|54.59|54.29|54.59|54.29|54.55|54.25|20
1722567000000|2024-08-02 02:50:00|54.58|54.28|54.61|54.31|54.63|54.33|54.58|54.28|24
1722567010000|2024-08-02 02:50:10|54.6|54.3|54.65|54.35|54.68|54.38|54.6|54.3|19
1722567020000|2024-08-02 02:50:20|54.63|54.33|54.6|54.3|54.64|54.34|54.59|54.29|21
1722567030000|2024-08-02 02:50:30|54.59|54.29|54.59|54.29|54.6|54.3|54.56|54.26|19
1722567040000|2024-08-02 02:50:40|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|20
1722567050000|2024-08-02 02:50:50|54.6|54.3|54.58|54.28|54.6|54.3|54.57|54.27|20
1722567060000|2024-08-02 02:51:00|54.57|54.27|54.66|54.36|54.66|54.36|54.57|54.27|19
1722567070000|2024-08-02 02:51:10|54.65|54.35|54.6|54.3|54.66|54.36|54.59|54.29|23
1722567080000|2024-08-02 02:51:20|54.59|54.29|54.59|54.29|54.61|54.31|54.58|54.28|16
1722567090000|2024-08-02 02:51:30|54.61|54.31|54.65|54.35|54.66|54.36|54.61|54.31|15
1722567100000|2024-08-02 02:51:40|54.66|54.36|54.57|54.27|54.66|54.36|54.56|54.26|20
1722567110000|2024-08-02 02:51:50|54.59|54.29|54.54|54.24|54.59|54.29|54.54|54.24|21
1722567120000|2024-08-02 02:52:00|54.55|54.25|54.54|54.24|54.56|54.26|54.53|54.23|17
1722567130000|2024-08-02 02:52:10|54.56|54.26|54.48|54.18|54.56|54.26|54.48|54.18|20
1722567140000|2024-08-02 02:52:20|54.5|54.2|54.5|54.2|54.51|54.21|54.48|54.18|13
1722567150000|2024-08-02 02:52:30|54.49|54.19|54.52|54.22|54.54|54.24|54.49|54.19|17
1722567160000|2024-08-02 02:52:40|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|10
1722567170000|2024-08-02 02:52:50|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|8
1722567180000|2024-08-02 02:53:00|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|6
1722567190000|2024-08-02 02:53:10|54.52|54.22|54.46|54.16|54.52|54.22|54.46|54.16|17
1722567200000|2024-08-02 02:53:20|54.45|54.15|54.46|54.16|54.47|54.17|54.44|54.14|19
1722567210000|2024-08-02 02:53:30|54.45|54.15|54.44|54.14|54.47|54.17|54.43|54.13|17
1722567220000|2024-08-02 02:53:40|54.43|54.13|54.41|54.11|54.45|54.15|54.41|54.11|15
1722567230000|2024-08-02 02:53:50|54.42|54.12|54.44|54.14|54.45|54.15|54.4|54.1|20
1722567240000|2024-08-02 02:54:00|54.43|54.13|54.47|54.17|54.48|54.18|54.43|54.13|14
1722567250000|2024-08-02 02:54:10|54.46|54.16|54.48|54.18|54.48|54.18|54.45|54.15|17
1722567260000|2024-08-02 02:54:20|54.47|54.17|54.48|54.18|54.48|54.18|54.45|54.15|13
1722567270000|2024-08-02 02:54:30|54.46|54.16|54.47|54.17|54.48|54.18|54.46|54.16|12
1722567280000|2024-08-02 02:54:40|54.46|54.16|54.46|54.16|54.48|54.18|54.43|54.13|19
1722567290000|2024-08-02 02:54:50|54.47|54.17|54.47|54.17|54.48|54.18|54.43|54.13|22
1722567300000|2024-08-02 02:55:00|54.46|54.16|54.48|54.18|54.53|54.23|54.46|54.16|25
1722567310000|2024-08-02 02:55:10|54.49|54.19|54.49|54.19|54.51|54.21|54.47|54.17|23
1722567320000|2024-08-02 02:55:20|54.52|54.22|54.51|54.21|54.53|54.23|54.48|54.18|24
1722567330000|2024-08-02 02:55:30|54.52|54.22|54.52|54.22|54.54|54.24|54.5|54.2|18
1722567340000|2024-08-02 02:55:40|54.55|54.25|54.58|54.28|54.58|54.28|54.53|54.23|16
1722567350000|2024-08-02 02:55:50|54.57|54.27|54.52|54.22|54.58|54.28|54.49|54.19|21
1722567360000|2024-08-02 02:56:00|54.53|54.23|54.49|54.19|54.53|54.23|54.47|54.17|24
1722567370000|2024-08-02 02:56:10|54.5|54.2|54.53|54.23|54.53|54.23|54.49|54.19|19
1722567380000|2024-08-02 02:56:20|54.52|54.22|54.53|54.23|54.56|54.26|54.52|54.22|13
1722567390000|2024-08-02 02:56:30|54.54|54.24|54.56|54.26|54.56|54.26|54.52|54.22|19
1722567400000|2024-08-02 02:56:40|54.55|54.25|54.52|54.22|54.56|54.26|54.5|54.2|15
1722567410000|2024-08-02 02:56:50|54.5|54.2|54.54|54.24|54.55|54.25|54.5|54.2|12
1722567420000|2024-08-02 02:57:00|54.56|54.26|54.58|54.28|54.6|54.3|54.55|54.25|19
1722567430000|2024-08-02 02:57:10|54.59|54.29|54.54|54.24|54.59|54.29|54.53|54.23|22
1722567440000|2024-08-02 02:57:20|54.56|54.26|54.57|54.27|54.58|54.28|54.55|54.25|14
1722567450000|2024-08-02 02:57:30|54.56|54.26|54.55|54.25|54.59|54.29|54.55|54.25|20
1722567460000|2024-08-02 02:57:40|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|13
1722567470000|2024-08-02 02:57:50|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|12
1722567480000|2024-08-02 02:58:00|54.57|54.27|54.56|54.26|54.57|54.27|54.54|54.24|8
1722567490000|2024-08-02 02:58:10|54.57|54.27|54.56|54.26|54.57|54.27|54.54|54.24|12
1722567500000|2024-08-02 02:58:20|54.57|54.27|54.56|54.26|54.57|54.27|54.53|54.23|11
1722567510000|2024-08-02 02:58:30|54.55|54.25|54.52|54.22|54.55|54.25|54.51|54.21|12
1722567520000|2024-08-02 02:58:40|54.51|54.21|54.52|54.22|54.55|54.25|54.51|54.21|16
1722567530000|2024-08-02 02:58:50|54.54|54.24|54.57|54.27|54.57|54.27|54.53|54.23|20
1722567540000|2024-08-02 02:59:00|54.55|54.25|54.55|54.25|54.56|54.26|54.53|54.23|13
1722567550000|2024-08-02 02:59:10|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|11
1722567560000|2024-08-02 02:59:20|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|10
1722567570000|2024-08-02 02:59:30|54.53|54.23|54.52|54.22|54.53|54.23|54.5|54.2|16
1722567580000|2024-08-02 02:59:40|54.54|54.24|54.55|54.25|54.56|54.26|54.53|54.23|18
1722567590000|2024-08-02 02:59:50|54.53|54.23|54.53|54.23|54.56|54.26|54.53|54.23|18
1722567600000|2024-08-02 03:00:00|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|21
1722567610000|2024-08-02 03:00:10|54.54|54.24|54.45|54.15|54.54|54.24|54.45|54.15|27
1722567620000|2024-08-02 03:00:20|54.44|54.14|54.46|54.16|54.48|54.18|54.44|54.14|18
1722567630000|2024-08-02 03:00:30|54.45|54.15|54.44|54.14|54.46|54.16|54.42|54.12|14
1722567640000|2024-08-02 03:00:40|54.45|54.15|54.44|54.14|54.45|54.15|54.42|54.12|15
1722567650000|2024-08-02 03:00:50|54.43|54.13|54.42|54.12|54.43|54.13|54.41|54.11|12
1722567660000|2024-08-02 03:01:00|54.43|54.13|54.45|54.15|54.45|54.15|54.41|54.11|19
1722567670000|2024-08-02 03:01:10|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|19
1722567680000|2024-08-02 03:01:20|54.44|54.14|54.41|54.11|54.45|54.15|54.41|54.11|16
1722567690000|2024-08-02 03:01:30|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|3
1722567700000|2024-08-02 03:01:40|54.4|54.1|54.38|54.08|54.4|54.1|54.37|54.07|7
1722567710000|2024-08-02 03:01:50|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|7
1722567720000|2024-08-02 03:02:00|54.36|54.06|54.36|54.06|54.38|54.08|54.35|54.05|18
1722567730000|2024-08-02 03:02:10|54.35|54.05|54.35|54.05|54.37|54.07|54.33|54.03|27
1722567740000|2024-08-02 03:02:20|54.36|54.06|54.36|54.06|54.37|54.07|54.34|54.04|18
1722567750000|2024-08-02 03:02:30|54.35|54.05|54.43|54.13|54.45|54.15|54.35|54.05|26
1722567760000|2024-08-02 03:02:40|54.44|54.14|54.46|54.16|54.47|54.17|54.43|54.13|14
1722567770000|2024-08-02 03:02:50|54.47|54.17|54.46|54.16|54.49|54.19|54.46|54.16|14
1722567780000|2024-08-02 03:03:00|54.48|54.18|54.5|54.2|54.51|54.21|54.46|54.16|12
1722567790000|2024-08-02 03:03:10|54.49|54.19|54.49|54.19|54.51|54.21|54.49|54.19|14
1722567800000|2024-08-02 03:03:20|54.51|54.21|54.51|54.21|54.51|54.21|54.48|54.18|14
1722567810000|2024-08-02 03:03:30|54.5|54.2|54.44|54.14|54.51|54.21|54.43|54.13|21
1722567820000|2024-08-02 03:03:40|54.43|54.13|54.45|54.15|54.46|54.16|54.43|54.13|11
1722567830000|2024-08-02 03:03:50|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|11
1722567840000|2024-08-02 03:04:00|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|8
1722567850000|2024-08-02 03:04:10|54.45|54.15|54.43|54.13|54.46|54.16|54.43|54.13|15
1722567860000|2024-08-02 03:04:20|54.42|54.12|54.42|54.12|54.45|54.15|54.42|54.12|11
1722567870000|2024-08-02 03:04:30|54.45|54.15|54.46|54.16|54.46|54.16|54.43|54.13|18
1722567880000|2024-08-02 03:04:40|54.45|54.15|54.46|54.16|54.46|54.16|54.43|54.13|16
1722567890000|2024-08-02 03:04:50|54.45|54.15|54.49|54.19|54.49|54.19|54.45|54.15|24
1722567900000|2024-08-02 03:05:00|54.48|54.18|54.53|54.23|54.54|54.24|54.48|54.18|20
1722567910000|2024-08-02 03:05:10|54.54|54.24|54.53|54.23|54.54|54.24|54.5|54.2|15
1722567920000|2024-08-02 03:05:20|54.54|54.24|54.49|54.19|54.54|54.24|54.48|54.18|15
1722567930000|2024-08-02 03:05:30|54.5|54.2|54.47|54.17|54.5|54.2|54.47|54.17|11
1722567940000|2024-08-02 03:05:40|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|11
1722567950000|2024-08-02 03:05:50|54.47|54.17|54.47|54.17|54.49|54.19|54.46|54.16|17
1722567960000|2024-08-02 03:06:00|54.48|54.18|54.49|54.19|54.51|54.21|54.47|54.17|16
1722567970000|2024-08-02 03:06:10|54.51|54.21|54.52|54.22|54.53|54.23|54.5|54.2|21
1722567980000|2024-08-02 03:06:20|54.54|54.24|54.57|54.27|54.57|54.27|54.53|54.23|21
1722567990000|2024-08-02 03:06:30|54.56|54.26|54.61|54.31|54.61|54.31|54.55|54.25|20
1722568000000|2024-08-02 03:06:40|54.6|54.3|54.63|54.33|54.64|54.34|54.6|54.3|17
1722568010000|2024-08-02 03:06:50|54.62|54.32|54.65|54.35|54.66|54.36|54.62|54.32|21
1722568020000|2024-08-02 03:07:00|54.64|54.34|54.68|54.38|54.69|54.39|54.64|54.34|22
1722568030000|2024-08-02 03:07:10|54.71|54.41|54.7|54.4|54.71|54.41|54.67|54.37|21
1722568040000|2024-08-02 03:07:20|54.69|54.39|54.73|54.43|54.74|54.44|54.69|54.39|19
1722568050000|2024-08-02 03:07:30|54.72|54.42|54.73|54.43|54.75|54.45|54.72|54.42|19
1722568060000|2024-08-02 03:07:40|54.72|54.42|54.74|54.44|54.75|54.45|54.72|54.42|12
1722568070000|2024-08-02 03:07:50|54.75|54.45|54.76|54.46|54.76|54.46|54.72|54.42|20
1722568080000|2024-08-02 03:08:00|54.75|54.45|54.71|54.41|54.76|54.46|54.7|54.4|26
1722568090000|2024-08-02 03:08:10|54.69|54.39|54.72|54.42|54.73|54.43|54.69|54.39|20
1722568100000|2024-08-02 03:08:20|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|20
1722568110000|2024-08-02 03:08:30|54.73|54.43|54.77|54.47|54.78|54.48|54.73|54.43|13
1722568120000|2024-08-02 03:08:40|54.78|54.48|54.78|54.48|54.8|54.5|54.77|54.47|21
1722568130000|2024-08-02 03:08:50|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|22
1722568140000|2024-08-02 03:09:00|54.76|54.46|54.81|54.51|54.81|54.51|54.76|54.46|21
1722568150000|2024-08-02 03:09:10|54.8|54.5|54.73|54.43|54.8|54.5|54.73|54.43|22
1722568160000|2024-08-02 03:09:20|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|11
1722568170000|2024-08-02 03:09:30|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|14
1722568180000|2024-08-02 03:09:40|54.72|54.42|54.68|54.38|54.73|54.43|54.67|54.37|6
1722568190000|2024-08-02 03:09:50|54.66|54.36|54.7|54.4|54.73|54.43|54.66|54.36|11
1722568200000|2024-08-02 03:10:00|54.69|54.39|54.7|54.4|54.71|54.41|54.68|54.38|18
1722568210000|2024-08-02 03:10:10|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|10
1722568220000|2024-08-02 03:10:20|54.67|54.37|54.64|54.34|54.67|54.37|54.62|54.32|11
1722568230000|2024-08-02 03:10:30|54.62|54.32|54.65|54.35|54.65|54.35|54.6|54.3|13
1722568240000|2024-08-02 03:10:40|54.64|54.34|54.65|54.35|54.65|54.35|54.61|54.31|20
1722568250000|2024-08-02 03:10:50|54.64|54.34|54.63|54.33|54.64|54.34|54.61|54.31|12
1722568260000|2024-08-02 03:11:00|54.61|54.31|54.58|54.28|54.61|54.31|54.56|54.26|14
1722568270000|2024-08-02 03:11:10|54.59|54.29|54.6|54.3|54.63|54.33|54.59|54.29|17
1722568280000|2024-08-02 03:11:20|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|12
1722568290000|2024-08-02 03:11:30|54.61|54.31|54.59|54.29|54.63|54.33|54.59|54.29|14
1722568300000|2024-08-02 03:11:40|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|3
1722568310000|2024-08-02 03:11:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1722568320000|2024-08-02 03:12:00|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|11
1722568330000|2024-08-02 03:12:10|54.59|54.29|54.64|54.34|54.65|54.35|54.59|54.29|20
1722568340000|2024-08-02 03:12:20|54.63|54.33|54.65|54.35|54.65|54.35|54.62|54.32|8
1722568350000|2024-08-02 03:12:30|54.66|54.36|54.67|54.37|54.68|54.38|54.65|54.35|8
1722568360000|2024-08-02 03:12:40|54.68|54.38|54.63|54.33|54.68|54.38|54.62|54.32|13
1722568370000|2024-08-02 03:12:50|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|7
1722568380000|2024-08-02 03:13:00|54.6|54.3|54.57|54.27|54.6|54.3|54.56|54.26|10
1722568390000|2024-08-02 03:13:10|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|8
1722568400000|2024-08-02 03:13:20|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|11
1722568410000|2024-08-02 03:13:30|54.57|54.27|54.57|54.27|54.59|54.29|54.56|54.26|10
1722568420000|2024-08-02 03:13:40|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|9
1722568430000|2024-08-02 03:13:50|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|10
1722568440000|2024-08-02 03:14:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|19
1722568450000|2024-08-02 03:14:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|14
1722568460000|2024-08-02 03:14:20|54.56|54.26|54.57|54.27|54.57|54.27|54.54|54.24|7
1722568470000|2024-08-02 03:14:30|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|4
1722568480000|2024-08-02 03:14:40|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|3
1722568490000|2024-08-02 03:14:50|54.57|54.27|54.57|54.27|54.57|54.27|54.55|54.25|10
1722568500000|2024-08-02 03:15:00|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|17
1722568510000|2024-08-02 03:15:10|54.57|54.27|54.61|54.31|54.62|54.32|54.57|54.27|11
1722568520000|2024-08-02 03:15:20|54.6|54.3|54.57|54.27|54.6|54.3|54.56|54.26|11
1722568530000|2024-08-02 03:15:30|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|3
1722568540000|2024-08-02 03:15:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|6
1722568550000|2024-08-02 03:15:50|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|13
1722568560000|2024-08-02 03:16:00|54.5|54.2|54.51|54.21|54.53|54.23|54.47|54.17|18
1722568570000|2024-08-02 03:16:10|54.5|54.2|54.52|54.22|54.54|54.24|54.5|54.2|15
1722568580000|2024-08-02 03:16:20|54.51|54.21|54.49|54.19|54.52|54.22|54.47|54.17|18
1722568590000|2024-08-02 03:16:30|54.5|54.2|54.53|54.23|54.53|54.23|54.48|54.18|12
1722568600000|2024-08-02 03:16:40|54.54|54.24|54.55|54.25|54.56|54.26|54.53|54.23|17
1722568610000|2024-08-02 03:16:50|54.56|54.26|54.57|54.27|54.58|54.28|54.54|54.24|12
1722568620000|2024-08-02 03:17:00|54.56|54.26|54.57|54.27|54.59|54.29|54.56|54.26|16
1722568630000|2024-08-02 03:17:10|54.58|54.28|54.59|54.29|54.59|54.29|54.56|54.26|5
1722568640000|2024-08-02 03:17:20|54.58|54.28|54.62|54.32|54.62|54.32|54.57|54.27|17
1722568650000|2024-08-02 03:17:30|54.61|54.31|54.64|54.34|54.64|54.34|54.59|54.29|14
1722568660000|2024-08-02 03:17:40|54.63|54.33|54.65|54.35|54.65|54.35|54.62|54.32|7
1722568670000|2024-08-02 03:17:50|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|11
1722568680000|2024-08-02 03:18:00|54.67|54.37|54.65|54.35|54.68|54.38|54.65|54.35|5
1722568690000|2024-08-02 03:18:10|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1722568700000|2024-08-02 03:18:20|54.64|54.34|54.66|54.36|54.69|54.39|54.64|54.34|13
1722568710000|2024-08-02 03:18:30|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1722568720000|2024-08-02 03:18:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1722568730000|2024-08-02 03:18:50|54.67|54.37|54.67|54.37|54.71|54.41|54.67|54.37|12
1722568740000|2024-08-02 03:19:00|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|10
1722568750000|2024-08-02 03:19:10|54.66|54.36|54.68|54.38|54.69|54.39|54.66|54.36|11
1722568760000|2024-08-02 03:19:20|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|7
1722568770000|2024-08-02 03:19:30|54.67|54.37|54.68|54.38|54.68|54.38|54.66|54.36|18
1722568780000|2024-08-02 03:19:40|54.67|54.37|54.73|54.43|54.73|54.43|54.67|54.37|14
1722568790000|2024-08-02 03:19:50|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1722568800000|2024-08-02 03:20:00|54.73|54.43|54.72|54.42|54.74|54.44|54.7|54.4|23
1722568810000|2024-08-02 03:20:10|54.73|54.43|54.7|54.4|54.73|54.43|54.69|54.39|16
1722568820000|2024-08-02 03:20:20|54.69|54.39|54.68|54.38|54.69|54.39|54.67|54.37|12
1722568830000|2024-08-02 03:20:30|54.67|54.37|54.69|54.39|54.7|54.4|54.67|54.37|12
1722568840000|2024-08-02 03:20:40|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|13
1722568850000|2024-08-02 03:20:50|54.69|54.39|54.7|54.4|54.71|54.41|54.68|54.38|10
1722568860000|2024-08-02 03:21:00|54.71|54.41|54.75|54.45|54.75|54.45|54.69|54.39|16
1722568870000|2024-08-02 03:21:10|54.76|54.46|54.78|54.48|54.78|54.48|54.75|54.45|8
1722568880000|2024-08-02 03:21:20|54.77|54.47|54.83|54.53|54.83|54.53|54.77|54.47|18
1722568890000|2024-08-02 03:21:30|54.84|54.54|54.83|54.53|54.84|54.54|54.81|54.51|9
1722568900000|2024-08-02 03:21:40|54.84|54.54|54.86|54.56|54.87|54.57|54.83|54.53|9
1722568910000|2024-08-02 03:21:50|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|6
1722568920000|2024-08-02 03:22:00|54.87|54.57|54.89|54.59|54.94|54.64|54.87|54.57|14
1722568930000|2024-08-02 03:22:10|54.88|54.58|54.89|54.59|54.9|54.6|54.87|54.57|14
1722568940000|2024-08-02 03:22:20|54.88|54.58|54.93|54.63|54.93|54.63|54.88|54.58|10
1722568950000|2024-08-02 03:22:30|54.92|54.62|54.88|54.58|54.92|54.62|54.88|54.58|9
1722568960000|2024-08-02 03:22:40|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|10
1722568970000|2024-08-02 03:22:50|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|8
1722568980000|2024-08-02 03:23:00|54.85|54.55|54.86|54.56|54.87|54.57|54.85|54.55|12
1722568990000|2024-08-02 03:23:10|54.85|54.55|54.83|54.53|54.86|54.56|54.83|54.53|11
1722569000000|2024-08-02 03:23:20|54.84|54.54|54.87|54.57|54.88|54.58|54.84|54.54|11
1722569010000|2024-08-02 03:23:30|54.88|54.58|54.89|54.59|54.92|54.62|54.88|54.58|10
1722569020000|2024-08-02 03:23:40|54.9|54.6|54.89|54.59|54.9|54.6|54.88|54.58|10
1722569030000|2024-08-02 03:23:50|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|12
1722569040000|2024-08-02 03:24:00|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|14
1722569050000|2024-08-02 03:24:10|54.88|54.58|54.92|54.62|54.94|54.64|54.88|54.58|14
1722569060000|2024-08-02 03:24:20|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|10
1722569070000|2024-08-02 03:24:30|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|7
1722569090000|2024-08-02 03:24:50|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|3
1722569100000|2024-08-02 03:25:00|54.84|54.54|54.82|54.52|54.84|54.54|54.81|54.51|8
1722569110000|2024-08-02 03:25:10|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|10
1722569120000|2024-08-02 03:25:20|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|7
1722569130000|2024-08-02 03:25:30|54.86|54.56|54.85|54.55|54.87|54.57|54.85|54.55|12
1722569140000|2024-08-02 03:25:40|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|5
1722569150000|2024-08-02 03:25:50|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|5
1722569160000|2024-08-02 03:26:00|54.82|54.52|54.86|54.56|54.87|54.57|54.82|54.52|14
1722569170000|2024-08-02 03:26:10|54.87|54.57|54.87|54.57|54.87|54.57|54.85|54.55|11
1722569180000|2024-08-02 03:26:20|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1722569190000|2024-08-02 03:26:30|54.84|54.54|54.84|54.54|54.85|54.55|54.83|54.53|5
1722569200000|2024-08-02 03:26:40|54.85|54.55|54.86|54.56|54.86|54.56|54.83|54.53|12
1722569210000|2024-08-02 03:26:50|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|6
1722569220000|2024-08-02 03:27:00|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|12
1722569230000|2024-08-02 03:27:10|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|10
1722569240000|2024-08-02 03:27:20|54.88|54.58|54.88|54.58|54.89|54.59|54.87|54.57|9
1722569250000|2024-08-02 03:27:30|54.87|54.57|54.86|54.56|54.88|54.58|54.86|54.56|10
1722569260000|2024-08-02 03:27:40|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1722569280000|2024-08-02 03:28:00|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|5
1722569290000|2024-08-02 03:28:10|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|3
1722569300000|2024-08-02 03:28:20|54.88|54.58|54.89|54.59|54.9|54.6|54.87|54.57|8
1722569310000|2024-08-02 03:28:30|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1722569320000|2024-08-02 03:28:40|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1722569330000|2024-08-02 03:28:50|54.89|54.59|54.91|54.61|54.91|54.61|54.88|54.58|5
1722569340000|2024-08-02 03:29:00|54.92|54.62|54.93|54.63|54.95|54.65|54.91|54.61|13
1722569360000|2024-08-02 03:29:20|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1722569370000|2024-08-02 03:29:30|54.94|54.64|54.99|54.69|54.99|54.69|54.94|54.64|8
1722569380000|2024-08-02 03:29:40|55|54.7|55.01|54.71|55.02|54.72|54.99|54.69|14
1722569390000|2024-08-02 03:29:50|55|54.7|55.04|54.74|55.04|54.74|55|54.7|10
1722569400000|2024-08-02 03:30:00|55.03|54.73|55.05|54.75|55.07|54.77|55.03|54.73|11
1722569410000|2024-08-02 03:30:10|55.06|54.76|55.09|54.79|55.09|54.79|55.05|54.75|11
1722569420000|2024-08-02 03:30:20|55.1|54.8|55.06|54.76|55.11|54.81|55.05|54.75|10
1722569430000|2024-08-02 03:30:30|55.07|54.77|55.06|54.76|55.07|54.77|55.04|54.74|10
1722569440000|2024-08-02 03:30:40|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|7
1722569450000|2024-08-02 03:30:50|55.11|54.81|55.12|54.82|55.12|54.82|55.08|54.78|10
1722569460000|2024-08-02 03:31:00|55.14|54.84|55.17|54.87|55.17|54.87|55.13|54.83|4
1722569470000|2024-08-02 03:31:10|55.16|54.86|55.08|54.78|55.17|54.87|55.08|54.78|19
1722569480000|2024-08-02 03:31:20|55.09|54.79|55.1|54.8|55.14|54.84|55.09|54.79|16
1722569490000|2024-08-02 03:31:30|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|10
1722569500000|2024-08-02 03:31:40|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|12
1722569510000|2024-08-02 03:31:50|55.08|54.78|55.09|54.79|55.11|54.81|55.08|54.78|14
1722569520000|2024-08-02 03:32:00|55.08|54.78|55.11|54.81|55.11|54.81|55.07|54.77|5
1722569530000|2024-08-02 03:32:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1722569540000|2024-08-02 03:32:20|55.08|54.78|55.1|54.8|55.11|54.81|55.08|54.78|11
1722569550000|2024-08-02 03:32:30|55.13|54.83|55.15|54.85|55.15|54.85|55.13|54.83|18
1722569560000|2024-08-02 03:32:40|55.13|54.83|55.14|54.84|55.16|54.86|55.13|54.83|17
1722569570000|2024-08-02 03:32:50|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|7
1722569580000|2024-08-02 03:33:00|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|7
1722569590000|2024-08-02 03:33:10|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|11
1722569600000|2024-08-02 03:33:20|55.13|54.83|55.15|54.85|55.15|54.85|55.13|54.83|7
1722569610000|2024-08-02 03:33:30|55.14|54.84|55.13|54.83|55.15|54.85|55.13|54.83|8
1722569620000|2024-08-02 03:33:40|55.12|54.82|55.08|54.78|55.12|54.82|55.08|54.78|7
1722569630000|2024-08-02 03:33:50|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|9
1722569640000|2024-08-02 03:34:00|55.08|54.78|55.11|54.81|55.12|54.82|55.07|54.77|14
1722569650000|2024-08-02 03:34:10|55.1|54.8|55.08|54.78|55.11|54.81|55.08|54.78|18
1722569660000|2024-08-02 03:34:20|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|4
1722569670000|2024-08-02 03:34:30|55.08|54.78|55.06|54.76|55.09|54.79|55.06|54.76|9
1722569680000|2024-08-02 03:34:40|55.07|54.77|55.03|54.73|55.07|54.77|55.02|54.72|11
1722569690000|2024-08-02 03:34:50|55.02|54.72|55.02|54.72|55.03|54.73|55|54.7|12
1722569700000|2024-08-02 03:35:00|55.03|54.73|55.06|54.76|55.09|54.79|55.02|54.72|11
1722569710000|2024-08-02 03:35:10|55.05|54.75|55.04|54.74|55.07|54.77|55.04|54.74|18
1722569720000|2024-08-02 03:35:20|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|8
1722569730000|2024-08-02 03:35:30|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|7
1722569740000|2024-08-02 03:35:40|55.08|54.78|55.03|54.73|55.08|54.78|55.03|54.73|15
1722569750000|2024-08-02 03:35:50|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|12
1722569760000|2024-08-02 03:36:00|55.02|54.72|55.05|54.75|55.05|54.75|55.01|54.71|11
1722569770000|2024-08-02 03:36:10|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|9
1722569780000|2024-08-02 03:36:20|55.03|54.73|54.98|54.68|55.03|54.73|54.98|54.68|8
1722569790000|2024-08-02 03:36:30|54.99|54.69|54.95|54.65|54.99|54.69|54.95|54.65|13
1722569800000|2024-08-02 03:36:40|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|3
1722569810000|2024-08-02 03:36:50|54.93|54.63|54.92|54.62|54.93|54.63|54.89|54.59|16
1722569820000|2024-08-02 03:37:00|54.91|54.61|54.91|54.61|54.92|54.62|54.9|54.6|7
1722569830000|2024-08-02 03:37:10|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|8
1722569840000|2024-08-02 03:37:20|54.92|54.62|54.91|54.61|54.93|54.63|54.9|54.6|9
1722569850000|2024-08-02 03:37:30|54.9|54.6|54.92|54.62|54.93|54.63|54.9|54.6|7
1722569860000|2024-08-02 03:37:40|54.91|54.61|54.87|54.57|54.91|54.61|54.87|54.57|9
1722569870000|2024-08-02 03:37:50|54.86|54.56|54.84|54.54|54.87|54.57|54.84|54.54|7
1722569880000|2024-08-02 03:38:00|54.86|54.56|54.83|54.53|54.87|54.57|54.83|54.53|6
1722569890000|2024-08-02 03:38:10|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1722569900000|2024-08-02 03:38:20|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|17
1722569910000|2024-08-02 03:38:30|54.81|54.51|54.76|54.46|54.81|54.51|54.76|54.46|16
1722569920000|2024-08-02 03:38:40|54.75|54.45|54.77|54.47|54.77|54.47|54.74|54.44|11
1722569930000|2024-08-02 03:38:50|54.78|54.48|54.79|54.49|54.83|54.53|54.78|54.48|15
1722569940000|2024-08-02 03:39:00|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|12
1722569950000|2024-08-02 03:39:10|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|11
1722569960000|2024-08-02 03:39:20|54.8|54.5|54.8|54.5|54.81|54.51|54.8|54.5|13
1722569970000|2024-08-02 03:39:30|54.78|54.48|54.78|54.48|54.8|54.5|54.78|54.48|11
1722569980000|2024-08-02 03:39:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|4
1722569990000|2024-08-02 03:39:50|54.8|54.5|54.77|54.47|54.81|54.51|54.77|54.47|14
1722570000000|2024-08-02 03:40:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|10
1722570020000|2024-08-02 03:40:20|54.76|54.46|54.74|54.44|54.76|54.46|54.74|54.44|3
1722570030000|2024-08-02 03:40:30|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1722570040000|2024-08-02 03:40:40|54.72|54.42|54.74|54.44|54.75|54.45|54.7|54.4|14
1722570050000|2024-08-02 03:40:50|54.75|54.45|54.75|54.45|54.78|54.48|54.74|54.44|15
1722570060000|2024-08-02 03:41:00|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|10
1722570070000|2024-08-02 03:41:10|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|11
1722570080000|2024-08-02 03:41:20|54.77|54.47|54.81|54.51|54.82|54.52|54.77|54.47|11
1722570090000|2024-08-02 03:41:30|54.8|54.5|54.81|54.51|54.82|54.52|54.8|54.5|8
1722570100000|2024-08-02 03:41:40|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|6
1722570110000|2024-08-02 03:41:50|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|5
1722570120000|2024-08-02 03:42:00|54.81|54.51|54.84|54.54|54.85|54.55|54.81|54.51|11
1722570130000|2024-08-02 03:42:10|54.83|54.53|54.85|54.55|54.86|54.56|54.83|54.53|5
1722570140000|2024-08-02 03:42:20|54.86|54.56|54.88|54.58|54.89|54.59|54.85|54.55|13
1722570150000|2024-08-02 03:42:30|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|5
1722570160000|2024-08-02 03:42:40|54.89|54.59|54.88|54.58|54.9|54.6|54.88|54.58|12
1722570170000|2024-08-02 03:42:50|54.89|54.59|54.89|54.59|54.9|54.6|54.89|54.59|5
1722570180000|2024-08-02 03:43:00|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|9
1722570190000|2024-08-02 03:43:10|54.89|54.59|54.92|54.62|54.92|54.62|54.88|54.58|7
1722570200000|2024-08-02 03:43:20|54.93|54.63|54.92|54.62|54.94|54.64|54.91|54.61|16
1722570210000|2024-08-02 03:43:30|54.9|54.6|54.94|54.64|54.94|54.64|54.9|54.6|9
1722570220000|2024-08-02 03:43:40|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|18
1722570230000|2024-08-02 03:43:50|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|4
1722570240000|2024-08-02 03:44:00|54.91|54.61|54.93|54.63|54.93|54.63|54.9|54.6|11
1722570250000|2024-08-02 03:44:10|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1722570260000|2024-08-02 03:44:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1722570270000|2024-08-02 03:44:30|54.91|54.61|54.89|54.59|54.91|54.61|54.88|54.58|11
1722570280000|2024-08-02 03:44:40|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|16
1722570290000|2024-08-02 03:44:50|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|11
1722570300000|2024-08-02 03:45:00|54.89|54.59|54.89|54.59|54.91|54.61|54.87|54.57|16
1722570310000|2024-08-02 03:45:10|54.9|54.6|54.92|54.62|54.92|54.62|54.89|54.59|5
1722570320000|2024-08-02 03:45:20|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|6
1722570330000|2024-08-02 03:45:30|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|9
1722570340000|2024-08-02 03:45:40|54.96|54.66|54.97|54.67|54.97|54.67|54.94|54.64|7
1722570350000|2024-08-02 03:45:50|54.98|54.68|55.04|54.74|55.05|54.75|54.98|54.68|6
1722570360000|2024-08-02 03:46:00|55.03|54.73|55.04|54.74|55.06|54.76|55.03|54.73|12
1722570370000|2024-08-02 03:46:10|55.05|54.75|55.03|54.73|55.05|54.75|55.02|54.72|7
1722570380000|2024-08-02 03:46:20|55.04|54.74|54.99|54.69|55.04|54.74|54.98|54.68|9
1722570390000|2024-08-02 03:46:30|55|54.7|55.02|54.72|55.03|54.73|54.99|54.69|13
1722570400000|2024-08-02 03:46:40|55.01|54.71|55.02|54.72|55.03|54.73|55|54.7|14
1722570410000|2024-08-02 03:46:50|55.01|54.71|55|54.7|55.01|54.71|54.99|54.69|8
1722570420000|2024-08-02 03:47:00|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|10
1722570430000|2024-08-02 03:47:10|55.01|54.71|55.02|54.72|55.02|54.72|54.99|54.69|14
1722570440000|2024-08-02 03:47:20|55.03|54.73|55.07|54.77|55.07|54.77|55.03|54.73|13
1722570450000|2024-08-02 03:47:30|55.08|54.78|55.11|54.81|55.12|54.82|55.08|54.78|12
1722570460000|2024-08-02 03:47:40|55.12|54.82|55.1|54.8|55.14|54.84|55.1|54.8|15
1722570470000|2024-08-02 03:47:50|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|11
1722570480000|2024-08-02 03:48:00|55.08|54.78|55.08|54.78|55.11|54.81|55.07|54.77|15
1722570490000|2024-08-02 03:48:10|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1722570500000|2024-08-02 03:48:20|55.09|54.79|55.15|54.85|55.15|54.85|55.09|54.79|15
1722570510000|2024-08-02 03:48:30|55.14|54.84|55.12|54.82|55.14|54.84|55.11|54.81|5
1722570520000|2024-08-02 03:48:40|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|16
1722570530000|2024-08-02 03:48:50|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|8
1722570540000|2024-08-02 03:49:00|55.13|54.83|55.16|54.86|55.17|54.87|55.12|54.82|16
1722570550000|2024-08-02 03:49:10|55.15|54.85|55.11|54.81|55.17|54.87|55.1|54.8|22
1722570560000|2024-08-02 03:49:20|55.1|54.8|55.08|54.78|55.11|54.81|55.08|54.78|12
1722570570000|2024-08-02 03:49:30|55.09|54.79|55.1|54.8|55.1|54.8|55.07|54.77|11
1722570580000|2024-08-02 03:49:40|55.11|54.81|55.08|54.78|55.11|54.81|55.08|54.78|9
1722570590000|2024-08-02 03:49:50|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|13
1722570600000|2024-08-02 03:50:00|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|5
1722570610000|2024-08-02 03:50:10|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|13
1722570620000|2024-08-02 03:50:20|55.13|54.83|55.12|54.82|55.14|54.84|55.11|54.81|8
1722570630000|2024-08-02 03:50:30|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|4
1722570640000|2024-08-02 03:50:40|55.11|54.81|55.12|54.82|55.14|54.84|55.11|54.81|7
1722570650000|2024-08-02 03:50:50|55.13|54.83|55.15|54.85|55.16|54.86|55.12|54.82|12
1722570660000|2024-08-02 03:51:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1722570670000|2024-08-02 03:51:10|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1722570680000|2024-08-02 03:51:20|55.12|54.82|55.09|54.79|55.12|54.82|55.07|54.77|15
1722570690000|2024-08-02 03:51:30|55.08|54.78|55.11|54.81|55.12|54.82|55.08|54.78|9
1722570700000|2024-08-02 03:51:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1722570710000|2024-08-02 03:51:50|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|8
1722570720000|2024-08-02 03:52:00|55.11|54.81|55.14|54.84|55.14|54.84|55.11|54.81|10
1722570730000|2024-08-02 03:52:10|55.12|54.82|55.11|54.81|55.14|54.84|55.11|54.81|15
1722570740000|2024-08-02 03:52:20|55.12|54.82|55.13|54.83|55.13|54.83|55.11|54.81|8
1722570750000|2024-08-02 03:52:30|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|12
1722570760000|2024-08-02 03:52:40|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1722570770000|2024-08-02 03:52:50|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1722570780000|2024-08-02 03:53:00|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|10
1722570790000|2024-08-02 03:53:10|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|11
1722570800000|2024-08-02 03:53:20|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|5
1722570810000|2024-08-02 03:53:30|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|7
1722570820000|2024-08-02 03:53:40|55.16|54.86|55.21|54.91|55.21|54.91|55.16|54.86|7
1722570830000|2024-08-02 03:53:50|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|5
1722570840000|2024-08-02 03:54:00|55.23|54.93|55.25|54.95|55.26|54.96|55.23|54.93|11
1722570850000|2024-08-02 03:54:10|55.24|54.94|55.26|54.96|55.27|54.97|55.24|54.94|15
1722570860000|2024-08-02 03:54:20|55.27|54.97|55.29|54.99|55.3|55|55.26|54.96|8
1722570870000|2024-08-02 03:54:30|55.3|55|55.34|55.04|55.35|55.05|55.29|54.99|16
1722570880000|2024-08-02 03:54:40|55.33|55.03|55.33|55.03|55.35|55.05|55.33|55.03|7
1722570890000|2024-08-02 03:54:50|55.32|55.02|55.28|54.98|55.32|55.02|55.28|54.98|20
1722570900000|2024-08-02 03:55:00|55.29|54.99|55.27|54.97|55.3|55|55.27|54.97|15
1722570910000|2024-08-02 03:55:10|55.28|54.98|55.31|55.01|55.31|55.01|55.27|54.97|18
1722570920000|2024-08-02 03:55:20|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|13
1722570930000|2024-08-02 03:55:30|55.33|55.03|55.31|55.01|55.34|55.04|55.3|55|17
1722570940000|2024-08-02 03:55:40|55.32|55.02|55.32|55.02|55.33|55.03|55.31|55.01|15
1722570950000|2024-08-02 03:55:50|55.31|55.01|55.28|54.98|55.32|55.02|55.28|54.98|15
1722570960000|2024-08-02 03:56:00|55.29|54.99|55.27|54.97|55.31|55.01|55.27|54.97|23
1722570970000|2024-08-02 03:56:10|55.28|54.98|55.28|54.98|55.3|55|55.27|54.97|16
1722570980000|2024-08-02 03:56:20|55.29|54.99|55.26|54.96|55.3|55|55.26|54.96|20
1722570990000|2024-08-02 03:56:30|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|14
1722571000000|2024-08-02 03:56:40|55.26|54.96|55.22|54.92|55.27|54.97|55.22|54.92|10
1722571010000|2024-08-02 03:56:50|55.23|54.93|55.24|54.94|55.25|54.95|55.22|54.92|10
1722571020000|2024-08-02 03:57:00|55.23|54.93|55.26|54.96|55.27|54.97|55.21|54.91|20
1722571030000|2024-08-02 03:57:10|55.27|54.97|55.26|54.96|55.29|54.99|55.26|54.96|18
1722571040000|2024-08-02 03:57:20|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|12
1722571050000|2024-08-02 03:57:30|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1722571060000|2024-08-02 03:57:40|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|13
1722571070000|2024-08-02 03:57:50|55.28|54.98|55.29|54.99|55.3|55|55.27|54.97|7
1722571080000|2024-08-02 03:58:00|55.28|54.98|55.28|54.98|55.29|54.99|55.27|54.97|11
1722571090000|2024-08-02 03:58:10|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|12
1722571110000|2024-08-02 03:58:30|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1722571130000|2024-08-02 03:58:50|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|6
1722571140000|2024-08-02 03:59:00|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|7
1722571150000|2024-08-02 03:59:10|55.22|54.92|55.23|54.93|55.24|54.94|55.22|54.92|10
1722571160000|2024-08-02 03:59:20|55.24|54.94|55.25|54.95|55.25|54.95|55.23|54.93|4
1722571170000|2024-08-02 03:59:30|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1722571180000|2024-08-02 03:59:40|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1722571190000|2024-08-02 03:59:50|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|15
1722571200000|2024-08-02 04:00:00|55.21|54.91|55.22|54.92|55.24|54.94|55.21|54.91|14
1722571210000|2024-08-02 04:00:10|55.21|54.91|55.26|54.96|55.26|54.96|55.21|54.91|19
1722571220000|2024-08-02 04:00:20|55.25|54.95|55.24|54.94|55.26|54.96|55.24|54.94|9
1722571230000|2024-08-02 04:00:30|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|13
1722571240000|2024-08-02 04:00:40|55.25|54.95|55.26|54.96|55.26|54.96|55.24|54.94|8
1722571250000|2024-08-02 04:00:50|55.27|54.97|55.24|54.94|55.28|54.98|55.24|54.94|16
1722571260000|2024-08-02 04:01:00|55.25|54.95|55.23|54.93|55.25|54.95|55.23|54.93|13
1722571270000|2024-08-02 04:01:10|55.25|54.95|55.22|54.92|55.25|54.95|55.21|54.91|18
1722571280000|2024-08-02 04:01:20|55.21|54.91|55.14|54.84|55.22|54.92|55.14|54.84|16
1722571290000|2024-08-02 04:01:30|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|6
1722571300000|2024-08-02 04:01:40|55.13|54.83|55.1|54.8|55.13|54.83|55.1|54.8|6
1722571310000|2024-08-02 04:01:50|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1722571320000|2024-08-02 04:02:00|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|19
1722571330000|2024-08-02 04:02:10|55.18|54.88|55.14|54.84|55.18|54.88|55.14|54.84|17
1722571340000|2024-08-02 04:02:20|55.13|54.83|55.13|54.83|55.15|54.85|55.13|54.83|5
1722571350000|2024-08-02 04:02:30|55.14|54.84|55.18|54.88|55.21|54.91|55.14|54.84|17
1722571360000|2024-08-02 04:02:40|55.19|54.89|55.21|54.91|55.22|54.92|55.19|54.89|11
1722571370000|2024-08-02 04:02:50|55.2|54.9|55.21|54.91|55.21|54.91|55.18|54.88|13
1722571380000|2024-08-02 04:03:00|55.22|54.92|55.17|54.87|55.22|54.92|55.17|54.87|15
1722571390000|2024-08-02 04:03:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1722571400000|2024-08-02 04:03:20|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|7
1722571410000|2024-08-02 04:03:30|55.17|54.87|55.2|54.9|55.21|54.91|55.17|54.87|11
1722571420000|2024-08-02 04:03:40|55.19|54.89|55.22|54.92|55.22|54.92|55.18|54.88|13
1722571430000|2024-08-02 04:03:50|55.21|54.91|55.25|54.95|55.25|54.95|55.21|54.91|10
1722571440000|2024-08-02 04:04:00|55.26|54.96|55.25|54.95|55.27|54.97|55.23|54.93|17
1722571450000|2024-08-02 04:04:10|55.26|54.96|55.26|54.96|55.27|54.97|55.25|54.95|10
1722571460000|2024-08-02 04:04:20|55.27|54.97|55.3|55|55.3|55|55.27|54.97|16
1722571470000|2024-08-02 04:04:30|55.29|54.99|55.35|55.05|55.35|55.05|55.28|54.98|14
1722571480000|2024-08-02 04:04:40|55.34|55.04|55.38|55.08|55.39|55.09|55.33|55.03|9
1722571490000|2024-08-02 04:04:50|55.39|55.09|55.39|55.09|55.45|55.15|55.38|55.08|19
1722571500000|2024-08-02 04:05:00|55.4|55.1|55.37|55.07|55.41|55.11|55.36|55.06|18
1722571510000|2024-08-02 04:05:10|55.38|55.08|55.35|55.05|55.38|55.08|55.33|55.03|16
1722571520000|2024-08-02 04:05:20|55.34|55.04|55.34|55.04|55.35|55.05|55.33|55.03|5
1722571530000|2024-08-02 04:05:30|55.33|55.03|55.33|55.03|55.34|55.04|55.32|55.02|7
1722571540000|2024-08-02 04:05:40|55.34|55.04|55.31|55.01|55.35|55.05|55.3|55|12
1722571550000|2024-08-02 04:05:50|55.3|55|55.25|54.95|55.32|55.02|55.25|54.95|19
1722571560000|2024-08-02 04:06:00|55.26|54.96|55.28|54.98|55.29|54.99|55.24|54.94|25
1722571570000|2024-08-02 04:06:10|55.29|54.99|55.27|54.97|55.29|54.99|55.26|54.96|24
1722571580000|2024-08-02 04:06:20|55.26|54.96|55.21|54.91|55.26|54.96|55.21|54.91|10
1722571590000|2024-08-02 04:06:30|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|16
1722571600000|2024-08-02 04:06:40|55.2|54.9|55.12|54.82|55.2|54.9|55.12|54.82|21
1722571610000|2024-08-02 04:06:50|55.13|54.83|55.09|54.79|55.14|54.84|55.09|54.79|14
1722571620000|2024-08-02 04:07:00|55.11|54.81|55.09|54.79|55.11|54.81|55.06|54.76|21
1722571630000|2024-08-02 04:07:10|55.06|54.76|55.01|54.71|55.08|54.78|55.01|54.71|27
1722571640000|2024-08-02 04:07:20|55.02|54.72|55.1|54.8|55.11|54.81|55.02|54.72|22
1722571650000|2024-08-02 04:07:30|55.09|54.79|55.1|54.8|55.13|54.83|55.09|54.79|22
1722571660000|2024-08-02 04:07:40|55.12|54.82|55.1|54.8|55.13|54.83|55.1|54.8|20
1722571670000|2024-08-02 04:07:50|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|17
1722571680000|2024-08-02 04:08:00|55.11|54.81|55.11|54.81|55.15|54.85|55.08|54.78|22
1722571690000|2024-08-02 04:08:10|55.1|54.8|55.11|54.81|55.11|54.81|55.08|54.78|13
1722571700000|2024-08-02 04:08:20|55.1|54.8|55.11|54.81|55.14|54.84|55.1|54.8|17
1722571710000|2024-08-02 04:08:30|55.12|54.82|55.12|54.82|55.14|54.84|55.11|54.81|17
1722571720000|2024-08-02 04:08:40|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|17
1722571730000|2024-08-02 04:08:50|55.1|54.8|55.12|54.82|55.13|54.83|55.09|54.79|19
1722571740000|2024-08-02 04:09:00|55.13|54.83|55.13|54.83|55.15|54.85|55.12|54.82|22
1722571750000|2024-08-02 04:09:10|55.14|54.84|55.12|54.82|55.15|54.85|55.12|54.82|23
1722571760000|2024-08-02 04:09:20|55.14|54.84|55.14|54.84|55.15|54.85|55.12|54.82|14
1722571770000|2024-08-02 04:09:30|55.15|54.85|55.11|54.81|55.17|54.87|55.1|54.8|16
1722571780000|2024-08-02 04:09:40|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|7
1722571790000|2024-08-02 04:09:50|55.09|54.79|55.08|54.78|55.1|54.8|55.07|54.77|16
1722571800000|2024-08-02 04:10:00|55.1|54.8|55.11|54.81|55.11|54.81|55.08|54.78|12
1722571810000|2024-08-02 04:10:10|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|14
1722571820000|2024-08-02 04:10:20|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|10
1722571830000|2024-08-02 04:10:30|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|3
1722571840000|2024-08-02 04:10:40|55.09|54.79|55.05|54.75|55.09|54.79|55.05|54.75|7
1722571850000|2024-08-02 04:10:50|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|16
1722571860000|2024-08-02 04:11:00|55.04|54.74|55.04|54.74|55.05|54.75|55.02|54.72|15
1722571870000|2024-08-02 04:11:10|55.05|54.75|55.02|54.72|55.05|54.75|55.01|54.71|12
1722571880000|2024-08-02 04:11:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1722571900000|2024-08-02 04:11:40|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1722571910000|2024-08-02 04:11:50|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|12
1722571920000|2024-08-02 04:12:00|55.03|54.73|55.05|54.75|55.06|54.76|55.02|54.72|20
1722571930000|2024-08-02 04:12:10|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|7
1722571940000|2024-08-02 04:12:20|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|6
1722571950000|2024-08-02 04:12:30|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|13
1722571960000|2024-08-02 04:12:40|55.04|54.74|55.1|54.8|55.11|54.81|55.04|54.74|17
1722571970000|2024-08-02 04:12:50|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|9
1722571980000|2024-08-02 04:13:00|55.08|54.78|55.03|54.73|55.08|54.78|55.03|54.73|8
1722571990000|2024-08-02 04:13:10|55.04|54.74|55.06|54.76|55.06|54.76|55.03|54.73|10
1722572000000|2024-08-02 04:13:20|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|11
1722572010000|2024-08-02 04:13:30|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1722572020000|2024-08-02 04:13:40|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1722572030000|2024-08-02 04:13:50|55.07|54.77|55.07|54.77|55.1|54.8|55.07|54.77|8
1722572040000|2024-08-02 04:14:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|7
1722572050000|2024-08-02 04:14:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1722572060000|2024-08-02 04:14:20|55.08|54.78|55.11|54.81|55.12|54.82|55.08|54.78|12
1722572070000|2024-08-02 04:14:30|55.12|54.82|55.13|54.83|55.15|54.85|55.11|54.81|14
1722572080000|2024-08-02 04:14:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1722572090000|2024-08-02 04:14:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1722572100000|2024-08-02 04:15:00|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|6
1722572110000|2024-08-02 04:15:10|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1722572120000|2024-08-02 04:15:20|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1722572130000|2024-08-02 04:15:30|55.05|54.75|55.03|54.73|55.06|54.76|55.02|54.72|7
1722572140000|2024-08-02 04:15:40|55.02|54.72|55.03|54.73|55.05|54.75|55.02|54.72|12
1722572150000|2024-08-02 04:15:50|55.04|54.74|55.04|54.74|55.09|54.79|55.04|54.74|12
1722572160000|2024-08-02 04:16:00|55.05|54.75|55.11|54.81|55.11|54.81|55.04|54.74|16
1722572170000|2024-08-02 04:16:10|55.12|54.82|55.11|54.81|55.13|54.83|55.11|54.81|15
1722572180000|2024-08-02 04:16:20|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|8
1722572190000|2024-08-02 04:16:30|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|11
1722572200000|2024-08-02 04:16:40|55.05|54.75|55.01|54.71|55.06|54.76|55.01|54.71|14
1722572210000|2024-08-02 04:16:50|55.02|54.72|55|54.7|55.02|54.72|55|54.7|5
1722572220000|2024-08-02 04:17:00|55.02|54.72|55.04|54.74|55.05|54.75|55|54.7|17
1722572230000|2024-08-02 04:17:10|55.05|54.75|55.08|54.78|55.1|54.8|55.05|54.75|15
1722572240000|2024-08-02 04:17:20|55.07|54.77|55.1|54.8|55.1|54.8|55.07|54.77|14
1722572250000|2024-08-02 04:17:30|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1722572260000|2024-08-02 04:17:40|55.12|54.82|55.15|54.85|55.15|54.85|55.11|54.81|14
1722572270000|2024-08-02 04:17:50|55.14|54.84|55.13|54.83|55.15|54.85|55.12|54.82|7
1722572280000|2024-08-02 04:18:00|55.15|54.85|55.18|54.88|55.18|54.88|55.14|54.84|11
1722572290000|2024-08-02 04:18:10|55.21|54.91|55.24|54.94|55.25|54.95|55.2|54.9|13
1722572300000|2024-08-02 04:18:20|55.25|54.95|55.16|54.86|55.25|54.95|55.16|54.86|9
1722572310000|2024-08-02 04:18:30|55.17|54.87|55.17|54.87|55.18|54.88|55.15|54.85|13
1722572320000|2024-08-02 04:18:40|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|9
1722572330000|2024-08-02 04:18:50|55.15|54.85|55.19|54.89|55.2|54.9|55.14|54.84|15
1722572340000|2024-08-02 04:19:00|55.18|54.88|55.22|54.92|55.23|54.93|55.18|54.88|10
1722572350000|2024-08-02 04:19:10|55.21|54.91|55.16|54.86|55.21|54.91|55.16|54.86|16
1722572360000|2024-08-02 04:19:20|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|8
1722572370000|2024-08-02 04:19:30|55.15|54.85|55.19|54.89|55.19|54.89|55.15|54.85|7
1722572380000|2024-08-02 04:19:40|55.18|54.88|55.18|54.88|55.19|54.89|55.17|54.87|9
1722572390000|2024-08-02 04:19:50|55.17|54.87|55.22|54.92|55.22|54.92|55.17|54.87|14
1722572400000|2024-08-02 04:20:00|55.21|54.91|55.22|54.92|55.22|54.92|55.18|54.88|14
1722572410000|2024-08-02 04:20:10|55.2|54.9|55.25|54.95|55.25|54.95|55.2|54.9|17
1722572420000|2024-08-02 04:20:20|55.24|54.94|55.22|54.92|55.25|54.95|55.22|54.92|7
1722572430000|2024-08-02 04:20:30|55.21|54.91|55.2|54.9|55.22|54.92|55.2|54.9|10
1722572440000|2024-08-02 04:20:40|55.21|54.91|55.26|54.96|55.26|54.96|55.2|54.9|16
1722572450000|2024-08-02 04:20:50|55.27|54.97|55.26|54.96|55.27|54.97|55.24|54.94|17
1722572460000|2024-08-02 04:21:00|55.25|54.95|55.27|54.97|55.28|54.98|55.25|54.95|21
1722572470000|2024-08-02 04:21:10|55.26|54.96|55.33|55.03|55.34|55.04|55.26|54.96|14
1722572480000|2024-08-02 04:21:20|55.34|55.04|55.33|55.03|55.34|55.04|55.32|55.02|10
1722572490000|2024-08-02 04:21:30|55.31|55.01|55.27|54.97|55.31|55.01|55.25|54.95|17
1722572500000|2024-08-02 04:21:40|55.26|54.96|55.33|55.03|55.34|55.04|55.26|54.96|12
1722572510000|2024-08-02 04:21:50|55.32|55.02|55.36|55.06|55.37|55.07|55.32|55.02|11
1722572520000|2024-08-02 04:22:00|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|10
1722572530000|2024-08-02 04:22:10|55.33|55.03|55.38|55.08|55.39|55.09|55.33|55.03|14
1722572540000|2024-08-02 04:22:20|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|14
1722572550000|2024-08-02 04:22:30|55.39|55.09|55.36|55.06|55.39|55.09|55.33|55.03|11
1722572560000|2024-08-02 04:22:40|55.37|55.07|55.37|55.07|55.38|55.08|55.35|55.05|16
1722572570000|2024-08-02 04:22:50|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|10
1722572580000|2024-08-02 04:23:00|55.36|55.06|55.33|55.03|55.36|55.06|55.33|55.03|12
1722572590000|2024-08-02 04:23:10|55.35|55.05|55.36|55.06|55.37|55.07|55.34|55.04|11
1722572600000|2024-08-02 04:23:20|55.35|55.05|55.38|55.08|55.38|55.08|55.35|55.05|10
1722572610000|2024-08-02 04:23:30|55.36|55.06|55.36|55.06|55.38|55.08|55.35|55.05|15
1722572620000|2024-08-02 04:23:40|55.35|55.05|55.4|55.1|55.4|55.1|55.35|55.05|9
1722572630000|2024-08-02 04:23:50|55.41|55.11|55.39|55.09|55.41|55.11|55.38|55.08|17
1722572640000|2024-08-02 04:24:00|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|9
1722572650000|2024-08-02 04:24:10|55.36|55.06|55.41|55.11|55.41|55.11|55.36|55.06|11
1722572660000|2024-08-02 04:24:20|55.4|55.1|55.39|55.09|55.41|55.11|55.38|55.08|12
1722572670000|2024-08-02 04:24:30|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|15
1722572680000|2024-08-02 04:24:40|55.39|55.09|55.39|55.09|55.41|55.11|55.39|55.09|10
1722572690000|2024-08-02 04:24:50|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|10
1722572700000|2024-08-02 04:25:00|55.4|55.1|55.38|55.08|55.4|55.1|55.37|55.07|16
1722572710000|2024-08-02 04:25:10|55.37|55.07|55.37|55.07|55.38|55.08|55.35|55.05|16
1722572720000|2024-08-02 04:25:20|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|10
1722572730000|2024-08-02 04:25:30|55.38|55.08|55.38|55.08|55.4|55.1|55.36|55.06|15
1722572740000|2024-08-02 04:25:40|55.37|55.07|55.39|55.09|55.39|55.09|55.36|55.06|14
1722572750000|2024-08-02 04:25:50|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1722572760000|2024-08-02 04:26:00|55.36|55.06|55.37|55.07|55.37|55.07|55.35|55.05|8
1722572770000|2024-08-02 04:26:10|55.36|55.06|55.38|55.08|55.38|55.08|55.35|55.05|13
1722572780000|2024-08-02 04:26:20|55.37|55.07|55.35|55.05|55.38|55.08|55.35|55.05|9
1722572790000|2024-08-02 04:26:30|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|7
1722572800000|2024-08-02 04:26:40|55.32|55.02|55.25|54.95|55.32|55.02|55.25|54.95|9
1722572810000|2024-08-02 04:26:50|55.24|54.94|55.24|54.94|55.26|54.96|55.24|54.94|4
1722572820000|2024-08-02 04:27:00|55.25|54.95|55.23|54.93|55.26|54.96|55.23|54.93|11
1722572830000|2024-08-02 04:27:10|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|16
1722572840000|2024-08-02 04:27:20|55.2|54.9|55.17|54.87|55.21|54.91|55.15|54.85|20
1722572850000|2024-08-02 04:27:30|55.16|54.86|55.17|54.87|55.18|54.88|55.13|54.83|18
1722572860000|2024-08-02 04:27:40|55.18|54.88|55.23|54.93|55.23|54.93|55.17|54.87|14
1722572870000|2024-08-02 04:27:50|55.22|54.92|55.21|54.91|55.23|54.93|55.19|54.89|8
1722572880000|2024-08-02 04:28:00|55.22|54.92|55.23|54.93|55.24|54.94|55.21|54.91|16
1722572890000|2024-08-02 04:28:10|55.24|54.94|55.22|54.92|55.24|54.94|55.22|54.92|13
1722572900000|2024-08-02 04:28:20|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1722572910000|2024-08-02 04:28:30|55.22|54.92|55.19|54.89|55.23|54.93|55.18|54.88|6
1722572920000|2024-08-02 04:28:40|55.18|54.88|55.12|54.82|55.19|54.89|55.12|54.82|7
1722572930000|2024-08-02 04:28:50|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1722572940000|2024-08-02 04:29:00|55.12|54.82|55.12|54.82|55.14|54.84|55.12|54.82|7
1722572950000|2024-08-02 04:29:10|55.13|54.83|55.13|54.83|55.14|54.84|55.12|54.82|11
1722572960000|2024-08-02 04:29:20|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1722572970000|2024-08-02 04:29:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1722572980000|2024-08-02 04:29:40|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|9
1722573000000|2024-08-02 04:30:00|55.13|54.83|55.15|54.85|55.16|54.86|55.12|54.82|14
1722573010000|2024-08-02 04:30:10|55.14|54.84|55.11|54.81|55.15|54.85|55.11|54.81|12
1722573020000|2024-08-02 04:30:20|55.1|54.8|55.12|54.82|55.14|54.84|55.1|54.8|16
1722573030000|2024-08-02 04:30:30|55.13|54.83|55.07|54.77|55.13|54.83|55.07|54.77|13
1722573040000|2024-08-02 04:30:40|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|5
1722573050000|2024-08-02 04:30:50|55.03|54.73|55.08|54.78|55.09|54.79|55.02|54.72|16
1722573060000|2024-08-02 04:31:00|55.07|54.77|55.06|54.76|55.1|54.8|55.06|54.76|11
1722573070000|2024-08-02 04:31:10|55.05|54.75|55.05|54.75|55.06|54.76|55.03|54.73|17
1722573080000|2024-08-02 04:31:20|55.04|54.74|55.03|54.73|55.05|54.75|55.03|54.73|12
1722573100000|2024-08-02 04:31:40|55.02|54.72|54.98|54.68|55.02|54.72|54.97|54.67|9
1722573110000|2024-08-02 04:31:50|54.97|54.67|54.96|54.66|54.97|54.67|54.92|54.62|13
1722573120000|2024-08-02 04:32:00|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|9
1722573130000|2024-08-02 04:32:10|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|9
1722573140000|2024-08-02 04:32:20|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|12
1722573150000|2024-08-02 04:32:30|54.91|54.61|54.88|54.58|54.94|54.64|54.88|54.58|17
1722573160000|2024-08-02 04:32:40|54.87|54.57|54.92|54.62|54.92|54.62|54.87|54.57|16
1722573170000|2024-08-02 04:32:50|54.93|54.63|54.92|54.62|54.93|54.63|54.9|54.6|17
1722573180000|2024-08-02 04:33:00|54.93|54.63|54.92|54.62|54.93|54.63|54.88|54.58|16
1722573190000|2024-08-02 04:33:10|54.93|54.63|54.93|54.63|54.93|54.63|54.9|54.6|19
1722573200000|2024-08-02 04:33:20|54.92|54.62|54.88|54.58|54.92|54.62|54.87|54.57|16
1722573210000|2024-08-02 04:33:30|54.9|54.6|54.88|54.58|54.9|54.6|54.86|54.56|22
1722573220000|2024-08-02 04:33:40|54.87|54.57|54.92|54.62|54.92|54.62|54.86|54.56|17
1722573230000|2024-08-02 04:33:50|54.9|54.6|54.93|54.63|54.93|54.63|54.88|54.58|19
1722573240000|2024-08-02 04:34:00|54.92|54.62|54.93|54.63|54.94|54.64|54.89|54.59|26
1722573250000|2024-08-02 04:34:10|54.91|54.61|54.92|54.62|54.93|54.63|54.9|54.6|18
1722573260000|2024-08-02 04:34:20|54.91|54.61|54.89|54.59|54.94|54.64|54.88|54.58|17
1722573270000|2024-08-02 04:34:30|54.9|54.6|54.89|54.59|54.92|54.62|54.89|54.59|15
1722573280000|2024-08-02 04:34:40|54.91|54.61|54.9|54.6|54.91|54.61|54.88|54.58|12
1722573290000|2024-08-02 04:34:50|54.89|54.59|54.9|54.6|54.92|54.62|54.88|54.58|23
1722573300000|2024-08-02 04:35:00|54.91|54.61|54.89|54.59|54.92|54.62|54.87|54.57|25
1722573310000|2024-08-02 04:35:10|54.9|54.6|54.89|54.59|54.9|54.6|54.85|54.55|17
1722573320000|2024-08-02 04:35:20|54.9|54.6|54.9|54.6|54.9|54.6|54.87|54.57|16
1722573330000|2024-08-02 04:35:30|54.89|54.59|54.91|54.61|54.94|54.64|54.89|54.59|18
1722573340000|2024-08-02 04:35:40|54.93|54.63|54.94|54.64|54.96|54.66|54.92|54.62|15
1722573350000|2024-08-02 04:35:50|54.95|54.65|54.98|54.68|54.98|54.68|54.93|54.63|15
1722573360000|2024-08-02 04:36:00|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|14
1722573370000|2024-08-02 04:36:10|54.97|54.67|54.98|54.68|54.98|54.68|54.95|54.65|9
1722573380000|2024-08-02 04:36:20|54.99|54.69|54.97|54.67|55|54.7|54.97|54.67|7
1722573390000|2024-08-02 04:36:30|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|6
1722573400000|2024-08-02 04:36:40|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1722573410000|2024-08-02 04:36:50|54.96|54.66|54.97|54.67|54.98|54.68|54.96|54.66|6
1722573420000|2024-08-02 04:37:00|54.98|54.68|54.95|54.65|54.99|54.69|54.95|54.65|18
1722573430000|2024-08-02 04:37:10|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|11
1722573440000|2024-08-02 04:37:20|54.92|54.62|54.89|54.59|54.92|54.62|54.88|54.58|12
1722573450000|2024-08-02 04:37:30|54.9|54.6|54.89|54.59|54.9|54.6|54.88|54.58|6
1722573460000|2024-08-02 04:37:40|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|12
1722573470000|2024-08-02 04:37:50|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|5
1722573480000|2024-08-02 04:38:00|54.88|54.58|54.89|54.59|54.92|54.62|54.88|54.58|10
1722573490000|2024-08-02 04:38:10|54.9|54.6|54.9|54.6|54.93|54.63|54.89|54.59|22
1722573500000|2024-08-02 04:38:20|54.91|54.61|54.92|54.62|54.93|54.63|54.9|54.6|10
1722573510000|2024-08-02 04:38:30|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|2
1722573520000|2024-08-02 04:38:40|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|4
1722573530000|2024-08-02 04:38:50|54.93|54.63|54.98|54.68|54.98|54.68|54.93|54.63|12
1722573540000|2024-08-02 04:39:00|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|6
1722573550000|2024-08-02 04:39:10|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|10
1722573560000|2024-08-02 04:39:20|54.99|54.69|54.99|54.69|55.02|54.72|54.99|54.69|9
1722573570000|2024-08-02 04:39:30|55|54.7|55.02|54.72|55.02|54.72|54.99|54.69|10
1722573580000|2024-08-02 04:39:40|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|5
1722573590000|2024-08-02 04:39:50|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|8
1722573600000|2024-08-02 04:40:00|55.02|54.72|54.99|54.69|55.03|54.73|54.99|54.69|11
1722573610000|2024-08-02 04:40:10|54.98|54.68|54.98|54.68|54.98|54.68|54.96|54.66|6
1722573620000|2024-08-02 04:40:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|6
1722573630000|2024-08-02 04:40:30|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|11
1722573640000|2024-08-02 04:40:40|54.97|54.67|54.99|54.69|54.99|54.69|54.96|54.66|6
1722573650000|2024-08-02 04:40:50|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|6
1722573660000|2024-08-02 04:41:00|54.96|54.66|54.94|54.64|54.97|54.67|54.93|54.63|12
1722573670000|2024-08-02 04:41:10|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|10
1722573680000|2024-08-02 04:41:20|54.98|54.68|54.98|54.68|54.98|54.68|54.96|54.66|11
1722573690000|2024-08-02 04:41:30|54.97|54.67|54.95|54.65|54.98|54.68|54.95|54.65|11
1722573700000|2024-08-02 04:41:40|54.96|54.66|54.96|54.66|54.97|54.67|54.95|54.65|8
1722573710000|2024-08-02 04:41:50|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|7
1722573720000|2024-08-02 04:42:00|54.96|54.66|54.95|54.65|54.97|54.67|54.95|54.65|14
1722573730000|2024-08-02 04:42:10|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|5
1722573740000|2024-08-02 04:42:20|54.97|54.67|55|54.7|55|54.7|54.96|54.66|8
1722573750000|2024-08-02 04:42:30|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|7
1722573760000|2024-08-02 04:42:40|55.03|54.73|55.02|54.72|55.03|54.73|55|54.7|9
1722573770000|2024-08-02 04:42:50|55.03|54.73|55.08|54.78|55.08|54.78|55.03|54.73|8
1722573780000|2024-08-02 04:43:00|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|12
1722573790000|2024-08-02 04:43:10|55.05|54.75|55.09|54.79|55.09|54.79|55.04|54.74|17
1722573800000|2024-08-02 04:43:20|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|14
1722573810000|2024-08-02 04:43:30|55.09|54.79|55.1|54.8|55.11|54.81|55.08|54.78|17
1722573820000|2024-08-02 04:43:40|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|10
1722573830000|2024-08-02 04:43:50|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|8
1722573840000|2024-08-02 04:44:00|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|7
1722573850000|2024-08-02 04:44:10|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|8
1722573860000|2024-08-02 04:44:20|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|10
1722573870000|2024-08-02 04:44:30|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|9
1722573880000|2024-08-02 04:44:40|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|9
1722573890000|2024-08-02 04:44:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|6
1722573900000|2024-08-02 04:45:00|55.12|54.82|55.1|54.8|55.15|54.85|55.1|54.8|8
1722573910000|2024-08-02 04:45:10|55.11|54.81|55.17|54.87|55.19|54.89|55.11|54.81|15
1722573920000|2024-08-02 04:45:20|55.18|54.88|55.19|54.89|55.19|54.89|55.16|54.86|11
1722573930000|2024-08-02 04:45:30|55.18|54.88|55.19|54.89|55.2|54.9|55.18|54.88|10
1722573940000|2024-08-02 04:45:40|55.18|54.88|55.09|54.79|55.18|54.88|55.09|54.79|7
1722573950000|2024-08-02 04:45:50|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|14
1722573960000|2024-08-02 04:46:00|55.1|54.8|55.11|54.81|55.15|54.85|55.09|54.79|19
1722573970000|2024-08-02 04:46:10|55.1|54.8|55.09|54.79|55.11|54.81|55.09|54.79|14
1722573980000|2024-08-02 04:46:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|6
1722573990000|2024-08-02 04:46:30|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|8
1722574000000|2024-08-02 04:46:40|55.1|54.8|55.13|54.83|55.14|54.84|55.1|54.8|23
1722574010000|2024-08-02 04:46:50|55.14|54.84|55.08|54.78|55.14|54.84|55.08|54.78|20
1722574020000|2024-08-02 04:47:00|55.1|54.8|55.11|54.81|55.11|54.81|55.08|54.78|15
1722574030000|2024-08-02 04:47:10|55.1|54.8|55.11|54.81|55.14|54.84|55.09|54.79|14
1722574040000|2024-08-02 04:47:20|55.1|54.8|55.11|54.81|55.15|54.85|55.1|54.8|19
1722574050000|2024-08-02 04:47:30|55.12|54.82|55.11|54.81|55.12|54.82|55.09|54.79|12
1722574060000|2024-08-02 04:47:40|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|15
1722574070000|2024-08-02 04:47:50|55.12|54.82|55.1|54.8|55.12|54.82|55.08|54.78|16
1722574080000|2024-08-02 04:48:00|55.11|54.81|55.1|54.8|55.13|54.83|55.09|54.79|20
1722574090000|2024-08-02 04:48:10|55.09|54.79|55.09|54.79|55.11|54.81|55.08|54.78|19
1722574100000|2024-08-02 04:48:20|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|13
1722574110000|2024-08-02 04:48:30|55.09|54.79|55.12|54.82|55.12|54.82|55.08|54.78|13
1722574120000|2024-08-02 04:48:40|55.11|54.81|55.1|54.8|55.12|54.82|55.09|54.79|19
1722574130000|2024-08-02 04:48:50|55.09|54.79|55.05|54.75|55.09|54.79|55.04|54.74|14
1722574140000|2024-08-02 04:49:00|55.03|54.73|54.96|54.66|55.05|54.75|54.96|54.66|19
1722574150000|2024-08-02 04:49:10|54.97|54.67|55.04|54.74|55.05|54.75|54.96|54.66|18
1722574160000|2024-08-02 04:49:20|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|18
1722574170000|2024-08-02 04:49:30|55.05|54.75|54.99|54.69|55.05|54.75|54.98|54.68|17
1722574180000|2024-08-02 04:49:40|54.98|54.68|54.97|54.67|54.99|54.69|54.96|54.66|8
1722574190000|2024-08-02 04:49:50|54.98|54.68|54.96|54.66|54.98|54.68|54.96|54.66|13
1722574200000|2024-08-02 04:50:00|54.95|54.65|54.99|54.69|54.99|54.69|54.95|54.65|11
1722574210000|2024-08-02 04:50:10|54.98|54.68|54.96|54.66|54.99|54.69|54.96|54.66|17
1722574220000|2024-08-02 04:50:20|54.97|54.67|54.94|54.64|54.98|54.68|54.94|54.64|14
1722574230000|2024-08-02 04:50:30|54.95|54.65|54.92|54.62|54.95|54.65|54.92|54.62|18
1722574240000|2024-08-02 04:50:40|54.94|54.64|54.94|54.64|54.95|54.65|54.93|54.63|15
1722574250000|2024-08-02 04:50:50|54.93|54.63|54.89|54.59|54.96|54.66|54.89|54.59|16
1722574260000|2024-08-02 04:51:00|54.9|54.6|54.89|54.59|54.9|54.6|54.88|54.58|8
1722574270000|2024-08-02 04:51:10|54.9|54.6|54.85|54.55|54.9|54.6|54.85|54.55|10
1722574280000|2024-08-02 04:51:20|54.86|54.56|54.85|54.55|54.87|54.57|54.84|54.54|15
1722574290000|2024-08-02 04:51:30|54.84|54.54|54.88|54.58|54.9|54.6|54.84|54.54|19
1722574300000|2024-08-02 04:51:40|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|18
1722574310000|2024-08-02 04:51:50|54.89|54.59|54.91|54.61|54.91|54.61|54.88|54.58|16
1722574320000|2024-08-02 04:52:00|54.9|54.6|54.9|54.6|54.91|54.61|54.87|54.57|13
1722574330000|2024-08-02 04:52:10|54.89|54.59|54.96|54.66|54.96|54.66|54.88|54.58|17
1722574340000|2024-08-02 04:52:20|54.95|54.65|54.96|54.66|54.96|54.66|54.93|54.63|18
1722574350000|2024-08-02 04:52:30|54.95|54.65|54.96|54.66|54.97|54.67|54.95|54.65|14
1722574360000|2024-08-02 04:52:40|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|13
1722574370000|2024-08-02 04:52:50|54.97|54.67|54.96|54.66|54.99|54.69|54.94|54.64|15
1722574380000|2024-08-02 04:53:00|54.99|54.69|54.98|54.68|55.01|54.71|54.98|54.68|9
1722574390000|2024-08-02 04:53:10|55|54.7|55.06|54.76|55.06|54.76|54.98|54.68|14
1722574400000|2024-08-02 04:53:20|55.05|54.75|55.05|54.75|55.06|54.76|55.04|54.74|15
1722574410000|2024-08-02 04:53:30|55.06|54.76|55|54.7|55.06|54.76|55|54.7|13
1722574420000|2024-08-02 04:53:40|55.01|54.71|54.99|54.69|55.01|54.71|54.98|54.68|17
1722574430000|2024-08-02 04:53:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1722574440000|2024-08-02 04:54:00|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|10
1722574450000|2024-08-02 04:54:10|55.02|54.72|55.02|54.72|55.02|54.72|54.99|54.69|11
1722574460000|2024-08-02 04:54:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|14
1722574470000|2024-08-02 04:54:30|55.01|54.71|55.02|54.72|55.04|54.74|55.01|54.71|19
1722574480000|2024-08-02 04:54:40|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|19
1722574490000|2024-08-02 04:54:50|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|9
1722574500000|2024-08-02 04:55:00|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|7
1722574510000|2024-08-02 04:55:10|55.08|54.78|55.1|54.8|55.1|54.8|55.07|54.77|7
1722574520000|2024-08-02 04:55:20|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|3
1722574530000|2024-08-02 04:55:30|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|15
1722574540000|2024-08-02 04:55:40|55.12|54.82|55.1|54.8|55.14|54.84|55.1|54.8|11
1722574550000|2024-08-02 04:55:50|55.09|54.79|55.09|54.79|55.09|54.79|55.07|54.77|5
1722574560000|2024-08-02 04:56:00|55.1|54.8|55.08|54.78|55.11|54.81|55.07|54.77|9
1722574570000|2024-08-02 04:56:10|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|5
1722574580000|2024-08-02 04:56:20|55.07|54.77|55.1|54.8|55.11|54.81|55.07|54.77|17
1722574590000|2024-08-02 04:56:30|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|12
1722574600000|2024-08-02 04:56:40|55.09|54.79|55.08|54.78|55.11|54.81|55.07|54.77|16
1722574610000|2024-08-02 04:56:50|55.1|54.8|55.09|54.79|55.11|54.81|55.08|54.78|11
1722574620000|2024-08-02 04:57:00|55.1|54.8|55.11|54.81|55.11|54.81|55.08|54.78|18
1722574630000|2024-08-02 04:57:10|55.09|54.79|55.12|54.82|55.12|54.82|55.09|54.79|16
1722574640000|2024-08-02 04:57:20|55.11|54.81|55.1|54.8|55.12|54.82|55.09|54.79|10
1722574650000|2024-08-02 04:57:30|55.12|54.82|55.14|54.84|55.14|54.84|55.1|54.8|16
1722574660000|2024-08-02 04:57:40|55.15|54.85|55.16|54.86|55.17|54.87|55.13|54.83|15
1722574670000|2024-08-02 04:57:50|55.15|54.85|55.14|54.84|55.16|54.86|55.14|54.84|12
1722574680000|2024-08-02 04:58:00|55.13|54.83|55.14|54.84|55.15|54.85|55.12|54.82|17
1722574690000|2024-08-02 04:58:10|55.13|54.83|55.14|54.84|55.15|54.85|55.12|54.82|16
1722574700000|2024-08-02 04:58:20|55.15|54.85|55.17|54.87|55.17|54.87|55.14|54.84|18
1722574710000|2024-08-02 04:58:30|55.16|54.86|55.19|54.89|55.19|54.89|55.16|54.86|7
1722574720000|2024-08-02 04:58:40|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|7
1722574730000|2024-08-02 04:58:50|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|18
1722574750000|2024-08-02 04:59:10|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|5
1722574760000|2024-08-02 04:59:20|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1722574770000|2024-08-02 04:59:30|55.2|54.9|55.2|54.9|55.2|54.9|55.18|54.88|9
1722574780000|2024-08-02 04:59:40|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|12
1722574790000|2024-08-02 04:59:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1722574800000|2024-08-02 05:00:00|55.19|54.89|55.16|54.86|55.2|54.9|55.15|54.85|17
1722574810000|2024-08-02 05:00:10|55.17|54.87|55.17|54.87|55.19|54.89|55.15|54.85|16
1722574820000|2024-08-02 05:00:20|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|7
1722574830000|2024-08-02 05:00:30|55.16|54.86|55.1|54.8|55.17|54.87|55.1|54.8|12
1722574840000|2024-08-02 05:00:40|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|10
1722574850000|2024-08-02 05:00:50|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1722574860000|2024-08-02 05:01:00|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|8
1722574870000|2024-08-02 05:01:10|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|11
1722574880000|2024-08-02 05:01:20|55.05|54.75|55.07|54.77|55.07|54.77|55.04|54.74|11
1722574890000|2024-08-02 05:01:30|55.08|54.78|55.07|54.77|55.08|54.78|55.06|54.76|12
1722574900000|2024-08-02 05:01:40|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|13
1722574910000|2024-08-02 05:01:50|55.05|54.75|55.06|54.76|55.07|54.77|55.05|54.75|6
1722574920000|2024-08-02 05:02:00|55.07|54.77|55.02|54.72|55.07|54.77|55.01|54.71|10
1722574930000|2024-08-02 05:02:10|55.04|54.74|55.03|54.73|55.05|54.75|55.02|54.72|18
1722574940000|2024-08-02 05:02:20|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|7
1722574950000|2024-08-02 05:02:30|55.03|54.73|55.03|54.73|55.05|54.75|55.02|54.72|23
1722574960000|2024-08-02 05:02:40|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|6
1722574970000|2024-08-02 05:02:50|55|54.7|55.03|54.73|55.04|54.74|54.99|54.69|18
1722574980000|2024-08-02 05:03:00|55.04|54.74|55.08|54.78|55.08|54.78|55.04|54.74|11
1722574990000|2024-08-02 05:03:10|55.07|54.77|55.06|54.76|55.08|54.78|55.05|54.75|16
1722575000000|2024-08-02 05:03:20|55.07|54.77|55.05|54.75|55.07|54.77|55.03|54.73|21
1722575010000|2024-08-02 05:03:30|55.03|54.73|54.99|54.69|55.05|54.75|54.99|54.69|16
1722575020000|2024-08-02 05:03:40|55|54.7|55.01|54.71|55.02|54.72|54.99|54.69|4
1722575030000|2024-08-02 05:03:50|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|10
1722575040000|2024-08-02 05:04:00|55.01|54.71|55|54.7|55.02|54.72|54.99|54.69|11
1722575050000|2024-08-02 05:04:10|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|13
1722575060000|2024-08-02 05:04:20|55|54.7|54.99|54.69|55|54.7|54.98|54.68|8
1722575070000|2024-08-02 05:04:30|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|9
1722575080000|2024-08-02 05:04:40|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|12
1722575090000|2024-08-02 05:04:50|55|54.7|55|54.7|55.01|54.71|55|54.7|9
1722575100000|2024-08-02 05:05:00|55.01|54.71|55.02|54.72|55.04|54.74|55.01|54.71|10
1722575110000|2024-08-02 05:05:10|55.03|54.73|55.03|54.73|55.04|54.74|55.02|54.72|13
1722575120000|2024-08-02 05:05:20|55.02|54.72|55.04|54.74|55.06|54.76|55.02|54.72|17
1722575130000|2024-08-02 05:05:30|55.05|54.75|55.02|54.72|55.05|54.75|55|54.7|11
1722575140000|2024-08-02 05:05:40|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|7
1722575150000|2024-08-02 05:05:50|55|54.7|55|54.7|55.01|54.71|55|54.7|5
1722575160000|2024-08-02 05:06:00|55.01|54.71|54.99|54.69|55.02|54.72|54.99|54.69|6
1722575170000|2024-08-02 05:06:10|55|54.7|54.99|54.69|55|54.7|54.98|54.68|8
1722575180000|2024-08-02 05:06:20|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|10
1722575190000|2024-08-02 05:06:30|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|5
1722575200000|2024-08-02 05:06:40|54.97|54.67|54.93|54.63|54.98|54.68|54.93|54.63|12
1722575210000|2024-08-02 05:06:50|54.92|54.62|54.94|54.64|54.95|54.65|54.92|54.62|9
1722575220000|2024-08-02 05:07:00|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1722575230000|2024-08-02 05:07:10|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|4
1722575240000|2024-08-02 05:07:20|54.94|54.64|54.94|54.64|54.94|54.64|54.91|54.61|7
1722575250000|2024-08-02 05:07:30|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|11
1722575260000|2024-08-02 05:07:40|54.94|54.64|54.91|54.61|54.96|54.66|54.9|54.6|12
1722575280000|2024-08-02 05:08:00|54.9|54.6|54.91|54.61|54.93|54.63|54.9|54.6|11
1722575290000|2024-08-02 05:08:10|54.92|54.62|54.91|54.61|54.93|54.63|54.91|54.61|4
1722575300000|2024-08-02 05:08:20|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|8
1722575310000|2024-08-02 05:08:30|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1722575320000|2024-08-02 05:08:40|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|6
1722575330000|2024-08-02 05:08:50|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|6
1722575340000|2024-08-02 05:09:00|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|17
1722575350000|2024-08-02 05:09:10|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|13
1722575360000|2024-08-02 05:09:20|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1722575370000|2024-08-02 05:09:30|54.94|54.64|54.96|54.66|54.97|54.67|54.93|54.63|4
1722575380000|2024-08-02 05:09:40|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|6
1722575390000|2024-08-02 05:09:50|54.95|54.65|54.95|54.65|54.97|54.67|54.94|54.64|8
1722575400000|2024-08-02 05:10:00|54.94|54.64|54.92|54.62|54.95|54.65|54.91|54.61|9
1722575410000|2024-08-02 05:10:10|54.93|54.63|54.92|54.62|54.94|54.64|54.91|54.61|14
1722575420000|2024-08-02 05:10:20|54.93|54.63|54.92|54.62|54.94|54.64|54.91|54.61|12
1722575430000|2024-08-02 05:10:30|54.9|54.6|54.89|54.59|54.91|54.61|54.89|54.59|12
1722575440000|2024-08-02 05:10:40|54.88|54.58|54.86|54.56|54.89|54.59|54.85|54.55|9
1722575450000|2024-08-02 05:10:50|54.85|54.55|54.86|54.56|54.87|54.57|54.84|54.54|6
1722575460000|2024-08-02 05:11:00|54.87|54.57|54.87|54.57|54.87|54.57|54.85|54.55|11
1722575470000|2024-08-02 05:11:10|54.88|54.58|54.92|54.62|54.93|54.63|54.87|54.57|13
1722575480000|2024-08-02 05:11:20|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|7
1722575490000|2024-08-02 05:11:30|54.9|54.6|54.88|54.58|54.91|54.61|54.87|54.57|12
1722575500000|2024-08-02 05:11:40|54.87|54.57|54.84|54.54|54.88|54.58|54.84|54.54|12
1722575510000|2024-08-02 05:11:50|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1722575520000|2024-08-02 05:12:00|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|7
1722575530000|2024-08-02 05:12:10|54.83|54.53|54.85|54.55|54.85|54.55|54.83|54.53|9
1722575540000|2024-08-02 05:12:20|54.84|54.54|54.82|54.52|54.85|54.55|54.81|54.51|7
1722575550000|2024-08-02 05:12:30|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|14
1722575560000|2024-08-02 05:12:40|54.81|54.51|54.8|54.5|54.82|54.52|54.8|54.5|6
1722575570000|2024-08-02 05:12:50|54.81|54.51|54.8|54.5|54.82|54.52|54.79|54.49|17
1722575580000|2024-08-02 05:13:00|54.81|54.51|54.83|54.53|54.84|54.54|54.8|54.5|13
1722575590000|2024-08-02 05:13:10|54.82|54.52|54.81|54.51|54.83|54.53|54.81|54.51|10
1722575600000|2024-08-02 05:13:20|54.82|54.52|54.81|54.51|54.82|54.52|54.8|54.5|8
1722575610000|2024-08-02 05:13:30|54.8|54.5|54.81|54.51|54.83|54.53|54.8|54.5|13
1722575620000|2024-08-02 05:13:40|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1722575630000|2024-08-02 05:13:50|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|10
1722575640000|2024-08-02 05:14:00|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1722575650000|2024-08-02 05:14:10|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|5
1722575660000|2024-08-02 05:14:20|54.77|54.47|54.74|54.44|54.78|54.48|54.74|54.44|6
1722575670000|2024-08-02 05:14:30|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1722575680000|2024-08-02 05:14:40|54.76|54.46|54.74|54.44|54.76|54.46|54.74|54.44|5
1722575690000|2024-08-02 05:14:50|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|6
1722575700000|2024-08-02 05:15:00|54.75|54.45|54.8|54.5|54.82|54.52|54.75|54.45|19
1722575710000|2024-08-02 05:15:10|54.82|54.52|54.81|54.51|54.82|54.52|54.79|54.49|22
1722575720000|2024-08-02 05:15:20|54.82|54.52|54.78|54.48|54.82|54.52|54.78|54.48|17
1722575730000|2024-08-02 05:15:30|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|12
1722575740000|2024-08-02 05:15:40|54.79|54.49|54.82|54.52|54.82|54.52|54.79|54.49|10
1722575750000|2024-08-02 05:15:50|54.83|54.53|54.83|54.53|54.83|54.53|54.81|54.51|12
1722575760000|2024-08-02 05:16:00|54.81|54.51|54.8|54.5|54.83|54.53|54.8|54.5|5
1722575770000|2024-08-02 05:16:10|54.79|54.49|54.81|54.51|54.82|54.52|54.79|54.49|12
1722575780000|2024-08-02 05:16:20|54.79|54.49|54.81|54.51|54.81|54.51|54.78|54.48|15
1722575790000|2024-08-02 05:16:30|54.8|54.5|54.8|54.5|54.81|54.51|54.78|54.48|19
1722575800000|2024-08-02 05:16:40|54.81|54.51|54.78|54.48|54.81|54.51|54.77|54.47|15
1722575810000|2024-08-02 05:16:50|54.77|54.47|54.8|54.5|54.81|54.51|54.76|54.46|14
1722575820000|2024-08-02 05:17:00|54.79|54.49|54.76|54.46|54.8|54.5|54.76|54.46|10
1722575830000|2024-08-02 05:17:10|54.77|54.47|54.79|54.49|54.79|54.49|54.76|54.46|10
1722575840000|2024-08-02 05:17:20|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1722575850000|2024-08-02 05:17:30|54.79|54.49|54.75|54.45|54.79|54.49|54.75|54.45|9
1722575860000|2024-08-02 05:17:40|54.74|54.44|54.73|54.43|54.75|54.45|54.72|54.42|7
1722575870000|2024-08-02 05:17:50|54.74|54.44|54.72|54.42|54.74|54.44|54.71|54.41|18
1722575880000|2024-08-02 05:18:00|54.74|54.44|54.74|54.44|54.75|54.45|54.73|54.43|9
1722575890000|2024-08-02 05:18:10|54.75|54.45|54.75|54.45|54.75|54.45|54.73|54.43|9
1722575900000|2024-08-02 05:18:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1722575910000|2024-08-02 05:18:30|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1722575920000|2024-08-02 05:18:40|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1722575930000|2024-08-02 05:18:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1722575940000|2024-08-02 05:19:00|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|4
1722575950000|2024-08-02 05:19:10|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|7
1722575960000|2024-08-02 05:19:20|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1722575970000|2024-08-02 05:19:30|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|4
1722575980000|2024-08-02 05:19:40|54.72|54.42|54.69|54.39|54.72|54.42|54.68|54.38|6
1722575990000|2024-08-02 05:19:50|54.68|54.38|54.65|54.35|54.69|54.39|54.65|54.35|10
1722576000000|2024-08-02 05:20:00|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|6
1722576010000|2024-08-02 05:20:10|54.64|54.34|54.65|54.35|54.66|54.36|54.63|54.33|8
1722576020000|2024-08-02 05:20:20|54.64|54.34|54.63|54.33|54.65|54.35|54.62|54.32|8
1722576030000|2024-08-02 05:20:30|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|7
1722576040000|2024-08-02 05:20:40|54.63|54.33|54.63|54.33|54.65|54.35|54.63|54.33|13
1722576050000|2024-08-02 05:20:50|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|7
1722576060000|2024-08-02 05:21:00|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|18
1722576070000|2024-08-02 05:21:10|54.69|54.39|54.69|54.39|54.7|54.4|54.68|54.38|13
1722576080000|2024-08-02 05:21:20|54.7|54.4|54.68|54.38|54.7|54.4|54.67|54.37|11
1722576090000|2024-08-02 05:21:30|54.67|54.37|54.65|54.35|54.67|54.37|54.64|54.34|9
1722576100000|2024-08-02 05:21:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1722576110000|2024-08-02 05:21:50|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1722576120000|2024-08-02 05:22:00|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1722576130000|2024-08-02 05:22:10|54.63|54.33|54.65|54.35|54.66|54.36|54.63|54.33|9
1722576140000|2024-08-02 05:22:20|54.66|54.36|54.7|54.4|54.7|54.4|54.65|54.35|10
1722576150000|2024-08-02 05:22:30|54.71|54.41|54.71|54.41|54.71|54.41|54.69|54.39|13
1722576160000|2024-08-02 05:22:40|54.7|54.4|54.67|54.37|54.7|54.4|54.66|54.36|18
1722576170000|2024-08-02 05:22:50|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|5
1722576180000|2024-08-02 05:23:00|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1722576190000|2024-08-02 05:23:10|54.67|54.37|54.71|54.41|54.71|54.41|54.67|54.37|10
1722576200000|2024-08-02 05:23:20|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|12
1722576210000|2024-08-02 05:23:30|54.71|54.41|54.73|54.43|54.73|54.43|54.7|54.4|5
1722576220000|2024-08-02 05:23:40|54.74|54.44|54.74|54.44|54.74|54.44|54.72|54.42|12
1722576230000|2024-08-02 05:23:50|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|8
1722576240000|2024-08-02 05:24:00|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1722576250000|2024-08-02 05:24:10|54.73|54.43|54.77|54.47|54.78|54.48|54.72|54.42|13
1722576260000|2024-08-02 05:24:20|54.76|54.46|54.79|54.49|54.79|54.49|54.76|54.46|4
1722576270000|2024-08-02 05:24:30|54.81|54.51|54.82|54.52|54.82|54.52|54.79|54.49|11
1722576280000|2024-08-02 05:24:40|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|12
1722576290000|2024-08-02 05:24:50|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|3
1722576300000|2024-08-02 05:25:00|54.84|54.54|54.81|54.51|54.84|54.54|54.81|54.51|11
1722576310000|2024-08-02 05:25:10|54.8|54.5|54.77|54.47|54.8|54.5|54.76|54.46|14
1722576320000|2024-08-02 05:25:20|54.76|54.46|54.76|54.46|54.77|54.47|54.73|54.43|18
1722576330000|2024-08-02 05:25:30|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|13
1722576340000|2024-08-02 05:25:40|54.75|54.45|54.74|54.44|54.75|54.45|54.73|54.43|10
1722576350000|2024-08-02 05:25:50|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|6
1722576360000|2024-08-02 05:26:00|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|7
1722576370000|2024-08-02 05:26:10|54.72|54.42|54.74|54.44|54.74|54.44|54.72|54.42|11
1722576380000|2024-08-02 05:26:20|54.72|54.42|54.73|54.43|54.73|54.43|54.71|54.41|13
1722576390000|2024-08-02 05:26:30|54.72|54.42|54.74|54.44|54.74|54.44|54.72|54.42|13
1722576400000|2024-08-02 05:26:40|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|5
1722576410000|2024-08-02 05:26:50|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1722576420000|2024-08-02 05:27:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1722576430000|2024-08-02 05:27:10|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|8
1722576440000|2024-08-02 05:27:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|10
1722576450000|2024-08-02 05:27:30|54.77|54.47|54.81|54.51|54.82|54.52|54.77|54.47|11
1722576460000|2024-08-02 05:27:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|8
1722576470000|2024-08-02 05:27:50|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|8
1722576480000|2024-08-02 05:28:00|54.84|54.54|54.83|54.53|54.85|54.55|54.82|54.52|14
1722576490000|2024-08-02 05:28:10|54.84|54.54|54.84|54.54|54.84|54.54|54.82|54.52|7
1722576500000|2024-08-02 05:28:20|54.83|54.53|54.88|54.58|54.88|54.58|54.83|54.53|5
1722576510000|2024-08-02 05:28:30|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|6
1722576520000|2024-08-02 05:28:40|54.91|54.61|54.92|54.62|54.93|54.63|54.91|54.61|12
1722576530000|2024-08-02 05:28:50|54.91|54.61|54.86|54.56|54.91|54.61|54.86|54.56|3
1722576540000|2024-08-02 05:29:00|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|7
1722576550000|2024-08-02 05:29:10|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|4
1722576560000|2024-08-02 05:29:20|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|3
1722576570000|2024-08-02 05:29:30|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1722576590000|2024-08-02 05:29:50|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1722576600000|2024-08-02 05:30:00|54.83|54.53|54.8|54.5|54.83|54.53|54.78|54.48|11
1722576610000|2024-08-02 05:30:10|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|9
1722576620000|2024-08-02 05:30:20|54.78|54.48|54.74|54.44|54.78|54.48|54.73|54.43|9
1722576630000|2024-08-02 05:30:30|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|5
1722576640000|2024-08-02 05:30:40|54.73|54.43|54.73|54.43|54.76|54.46|54.73|54.43|10
1722576650000|2024-08-02 05:30:50|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|5
1722576660000|2024-08-02 05:31:00|54.71|54.41|54.7|54.4|54.72|54.42|54.7|54.4|4
1722576680000|2024-08-02 05:31:20|54.69|54.39|54.63|54.33|54.69|54.39|54.63|54.33|14
1722576690000|2024-08-02 05:31:30|54.64|54.34|54.62|54.32|54.65|54.35|54.62|54.32|12
1722576700000|2024-08-02 05:31:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|7
1722576710000|2024-08-02 05:31:50|54.61|54.31|54.52|54.22|54.61|54.31|54.51|54.21|9
1722576720000|2024-08-02 05:32:00|54.53|54.23|54.53|54.23|54.55|54.25|54.51|54.21|16
1722576730000|2024-08-02 05:32:10|54.54|54.24|54.58|54.28|54.58|54.28|54.53|54.23|19
1722576740000|2024-08-02 05:32:20|54.57|54.27|54.62|54.32|54.62|54.32|54.57|54.27|13
1722576750000|2024-08-02 05:32:30|54.61|54.31|54.62|54.32|54.62|54.32|54.59|54.29|13
1722576760000|2024-08-02 05:32:40|54.61|54.31|54.59|54.29|54.61|54.31|54.58|54.28|18
1722576770000|2024-08-02 05:32:50|54.58|54.28|54.58|54.28|54.59|54.29|54.56|54.26|17
1722576780000|2024-08-02 05:33:00|54.56|54.26|54.62|54.32|54.63|54.33|54.56|54.26|10
1722576790000|2024-08-02 05:33:10|54.63|54.33|54.58|54.28|54.63|54.33|54.57|54.27|16
1722576800000|2024-08-02 05:33:20|54.57|54.27|54.62|54.32|54.62|54.32|54.57|54.27|16
1722576810000|2024-08-02 05:33:30|54.63|54.33|54.63|54.33|54.63|54.33|54.59|54.29|16
1722576820000|2024-08-02 05:33:40|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|9
1722576830000|2024-08-02 05:33:50|54.61|54.31|54.62|54.32|54.63|54.33|54.59|54.29|13
1722576840000|2024-08-02 05:34:00|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|9
1722576850000|2024-08-02 05:34:10|54.64|54.34|54.63|54.33|54.65|54.35|54.63|54.33|16
1722576860000|2024-08-02 05:34:20|54.64|54.34|54.59|54.29|54.64|54.34|54.59|54.29|9
1722576870000|2024-08-02 05:34:30|54.6|54.3|54.54|54.24|54.6|54.3|54.54|54.24|13
1722576880000|2024-08-02 05:34:40|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|6
1722576890000|2024-08-02 05:34:50|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|6
1722576900000|2024-08-02 05:35:00|54.53|54.23|54.5|54.2|54.54|54.24|54.5|54.2|14
1722576910000|2024-08-02 05:35:10|54.51|54.21|54.54|54.24|54.54|54.24|54.5|54.2|15
1722576920000|2024-08-02 05:35:20|54.53|54.23|54.53|54.23|54.55|54.25|54.52|54.22|11
1722576930000|2024-08-02 05:35:30|54.54|54.24|54.55|54.25|54.57|54.27|54.53|54.23|13
1722576940000|2024-08-02 05:35:40|54.58|54.28|54.56|54.26|54.58|54.28|54.55|54.25|11
1722576950000|2024-08-02 05:35:50|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|9
1722576960000|2024-08-02 05:36:00|54.57|54.27|54.61|54.31|54.62|54.32|54.57|54.27|13
1722576970000|2024-08-02 05:36:10|54.6|54.3|54.57|54.27|54.61|54.31|54.56|54.26|17
1722576980000|2024-08-02 05:36:20|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|19
1722576990000|2024-08-02 05:36:30|54.58|54.28|54.59|54.29|54.6|54.3|54.57|54.27|12
1722577000000|2024-08-02 05:36:40|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|11
1722577010000|2024-08-02 05:36:50|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|15
1722577020000|2024-08-02 05:37:00|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|16
1722577030000|2024-08-02 05:37:10|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|14
1722577040000|2024-08-02 05:37:20|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|12
1722577050000|2024-08-02 05:37:30|54.56|54.26|54.53|54.23|54.57|54.27|54.53|54.23|9
1722577060000|2024-08-02 05:37:40|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|21
1722577070000|2024-08-02 05:37:50|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|6
1722577080000|2024-08-02 05:38:00|54.56|54.26|54.56|54.26|54.58|54.28|54.55|54.25|14
1722577090000|2024-08-02 05:38:10|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|10
1722577100000|2024-08-02 05:38:20|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1722577110000|2024-08-02 05:38:30|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|8
1722577120000|2024-08-02 05:38:40|54.57|54.27|54.58|54.28|54.58|54.28|54.56|54.26|6
1722577130000|2024-08-02 05:38:50|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|15
1722577140000|2024-08-02 05:39:00|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|20
1722577150000|2024-08-02 05:39:10|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|16
1722577160000|2024-08-02 05:39:20|54.56|54.26|54.51|54.21|54.56|54.26|54.51|54.21|15
1722577170000|2024-08-02 05:39:30|54.52|54.22|54.45|54.15|54.52|54.22|54.45|54.15|11
1722577180000|2024-08-02 05:39:40|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|7
1722577190000|2024-08-02 05:39:50|54.43|54.13|54.44|54.14|54.45|54.15|54.41|54.11|21
1722577200000|2024-08-02 05:40:00|54.43|54.13|54.41|54.11|54.44|54.14|54.41|54.11|10
1722577210000|2024-08-02 05:40:10|54.4|54.1|54.41|54.11|54.42|54.12|54.37|54.07|17
1722577220000|2024-08-02 05:40:20|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|12
1722577230000|2024-08-02 05:40:30|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|15
1722577240000|2024-08-02 05:40:40|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|9
1722577250000|2024-08-02 05:40:50|54.41|54.11|54.42|54.12|54.43|54.13|54.4|54.1|9
1722577260000|2024-08-02 05:41:00|54.43|54.13|54.44|54.14|54.45|54.15|54.42|54.12|12
1722577270000|2024-08-02 05:41:10|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|7
1722577280000|2024-08-02 05:41:20|54.43|54.13|54.4|54.1|54.43|54.13|54.39|54.09|10
1722577290000|2024-08-02 05:41:30|54.39|54.09|54.35|54.05|54.39|54.09|54.34|54.04|15
1722577300000|2024-08-02 05:41:40|54.36|54.06|54.41|54.11|54.41|54.11|54.36|54.06|10
1722577310000|2024-08-02 05:41:50|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|8
1722577320000|2024-08-02 05:42:00|54.4|54.1|54.39|54.09|54.41|54.11|54.38|54.08|9
1722577330000|2024-08-02 05:42:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|4
1722577340000|2024-08-02 05:42:20|54.41|54.11|54.37|54.07|54.41|54.11|54.37|54.07|11
1722577350000|2024-08-02 05:42:30|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|8
1722577360000|2024-08-02 05:42:40|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|8
1722577370000|2024-08-02 05:42:50|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|13
1722577380000|2024-08-02 05:43:00|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|17
1722577390000|2024-08-02 05:43:10|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|10
1722577400000|2024-08-02 05:43:20|54.35|54.05|54.35|54.05|54.36|54.06|54.33|54.03|15
1722577410000|2024-08-02 05:43:30|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|13
1722577420000|2024-08-02 05:43:40|54.36|54.06|54.35|54.05|54.36|54.06|54.33|54.03|22
1722577430000|2024-08-02 05:43:50|54.33|54.03|54.33|54.03|54.36|54.06|54.32|54.02|15
1722577440000|2024-08-02 05:44:00|54.34|54.04|54.4|54.1|54.41|54.11|54.34|54.04|15
1722577450000|2024-08-02 05:44:10|54.41|54.11|54.37|54.07|54.41|54.11|54.36|54.06|20
1722577460000|2024-08-02 05:44:20|54.38|54.08|54.33|54.03|54.39|54.09|54.33|54.03|17
1722577470000|2024-08-02 05:44:30|54.36|54.06|54.3|54|54.36|54.06|54.28|53.98|24
1722577480000|2024-08-02 05:44:40|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|21
1722577490000|2024-08-02 05:44:50|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1722577500000|2024-08-02 05:45:00|54.3|54|54.33|54.03|54.33|54.03|54.29|53.99|19
1722577510000|2024-08-02 05:45:10|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|11
1722577520000|2024-08-02 05:45:20|54.37|54.07|54.34|54.04|54.37|54.07|54.33|54.03|14
1722577530000|2024-08-02 05:45:30|54.33|54.03|54.31|54.01|54.34|54.04|54.29|53.99|17
1722577540000|2024-08-02 05:45:40|54.32|54.02|54.31|54.01|54.33|54.03|54.3|54|11
1722577550000|2024-08-02 05:45:50|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|6
1722577560000|2024-08-02 05:46:00|54.31|54.01|54.32|54.02|54.33|54.03|54.3|54|16
1722577570000|2024-08-02 05:46:10|54.33|54.03|54.35|54.05|54.35|54.05|54.31|54.01|12
1722577580000|2024-08-02 05:46:20|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|13
1722577590000|2024-08-02 05:46:30|54.33|54.03|54.33|54.03|54.33|54.03|54.31|54.01|13
1722577600000|2024-08-02 05:46:40|54.34|54.04|54.35|54.05|54.39|54.09|54.34|54.04|19
1722577610000|2024-08-02 05:46:50|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|11
1722577620000|2024-08-02 05:47:00|54.35|54.05|54.28|53.98|54.35|54.05|54.28|53.98|12
1722577630000|2024-08-02 05:47:10|54.29|53.99|54.26|53.96|54.32|54.02|54.26|53.96|18
1722577640000|2024-08-02 05:47:20|54.27|53.97|54.3|54|54.3|54|54.26|53.96|18
1722577650000|2024-08-02 05:47:30|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|10
1722577660000|2024-08-02 05:47:40|54.29|53.99|54.3|54|54.3|54|54.28|53.98|10
1722577670000|2024-08-02 05:47:50|54.29|53.99|54.32|54.02|54.32|54.02|54.28|53.98|10
1722577680000|2024-08-02 05:48:00|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|15
1722577690000|2024-08-02 05:48:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|10
1722577700000|2024-08-02 05:48:20|54.36|54.06|54.35|54.05|54.36|54.06|54.33|54.03|10
1722577710000|2024-08-02 05:48:30|54.34|54.04|54.39|54.09|54.39|54.09|54.34|54.04|17
1722577720000|2024-08-02 05:48:40|54.38|54.08|54.4|54.1|54.41|54.11|54.38|54.08|13
1722577730000|2024-08-02 05:48:50|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|11
1722577740000|2024-08-02 05:49:00|54.4|54.1|54.41|54.11|54.42|54.12|54.38|54.08|13
1722577750000|2024-08-02 05:49:10|54.42|54.12|54.41|54.11|54.42|54.12|54.38|54.08|20
1722577760000|2024-08-02 05:49:20|54.4|54.1|54.42|54.12|54.43|54.13|54.4|54.1|16
1722577770000|2024-08-02 05:49:30|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|12
1722577780000|2024-08-02 05:49:40|54.45|54.15|54.47|54.17|54.47|54.17|54.44|54.14|9
1722577790000|2024-08-02 05:49:50|54.46|54.16|54.45|54.15|54.47|54.17|54.44|54.14|21
1722577800000|2024-08-02 05:50:00|54.44|54.14|54.47|54.17|54.47|54.17|54.43|54.13|19
1722577810000|2024-08-02 05:50:10|54.45|54.15|54.46|54.16|54.47|54.17|54.44|54.14|9
1722577820000|2024-08-02 05:50:20|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|9
1722577830000|2024-08-02 05:50:30|54.47|54.17|54.43|54.13|54.48|54.18|54.43|54.13|17
1722577840000|2024-08-02 05:50:40|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|11
1722577850000|2024-08-02 05:50:50|54.41|54.11|54.39|54.09|54.44|54.14|54.39|54.09|13
1722577860000|2024-08-02 05:51:00|54.4|54.1|54.38|54.08|54.4|54.1|54.37|54.07|14
1722577870000|2024-08-02 05:51:10|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|9
1722577880000|2024-08-02 05:51:20|54.41|54.11|54.4|54.1|54.42|54.12|54.39|54.09|10
1722577890000|2024-08-02 05:51:30|54.39|54.09|54.38|54.08|54.4|54.1|54.37|54.07|11
1722577900000|2024-08-02 05:51:40|54.37|54.07|54.33|54.03|54.37|54.07|54.33|54.03|3
1722577910000|2024-08-02 05:51:50|54.34|54.04|54.34|54.04|54.36|54.06|54.33|54.03|16
1722577920000|2024-08-02 05:52:00|54.33|54.03|54.33|54.03|54.35|54.05|54.32|54.02|13
1722577930000|2024-08-02 05:52:10|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|11
1722577940000|2024-08-02 05:52:20|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|10
1722577950000|2024-08-02 05:52:30|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1722577960000|2024-08-02 05:52:40|54.3|54|54.31|54.01|54.31|54.01|54.3|54|8
1722577970000|2024-08-02 05:52:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|6
1722577980000|2024-08-02 05:53:00|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|8
1722577990000|2024-08-02 05:53:10|54.29|53.99|54.27|53.97|54.3|54|54.27|53.97|11
1722578000000|2024-08-02 05:53:20|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1722578010000|2024-08-02 05:53:30|54.27|53.97|54.26|53.96|54.27|53.97|54.24|53.94|9
1722578020000|2024-08-02 05:53:40|54.25|53.95|54.29|53.99|54.3|54|54.25|53.95|17
1722578030000|2024-08-02 05:53:50|54.28|53.98|54.27|53.97|54.29|53.99|54.26|53.96|12
1722578040000|2024-08-02 05:54:00|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|13
1722578050000|2024-08-02 05:54:10|54.25|53.95|54.26|53.96|54.26|53.96|54.23|53.93|11
1722578060000|2024-08-02 05:54:20|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|19
1722578070000|2024-08-02 05:54:30|54.27|53.97|54.27|53.97|54.29|53.99|54.27|53.97|13
1722578080000|2024-08-02 05:54:40|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|13
1722578090000|2024-08-02 05:54:50|54.23|53.93|54.25|53.95|54.26|53.96|54.22|53.92|10
1722578100000|2024-08-02 05:55:00|54.24|53.94|54.25|53.95|54.27|53.97|54.24|53.94|13
1722578110000|2024-08-02 05:55:10|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|14
1722578120000|2024-08-02 05:55:20|54.22|53.92|54.17|53.87|54.23|53.93|54.14|53.84|23
1722578130000|2024-08-02 05:55:30|54.18|53.88|54.18|53.88|54.2|53.9|54.17|53.87|21
1722578140000|2024-08-02 05:55:40|54.17|53.87|54.22|53.92|54.23|53.93|54.17|53.87|18
1722578150000|2024-08-02 05:55:50|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|13
1722578160000|2024-08-02 05:56:00|54.24|53.94|54.26|53.96|54.26|53.96|54.23|53.93|13
1722578170000|2024-08-02 05:56:10|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|9
1722578180000|2024-08-02 05:56:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1722578190000|2024-08-02 05:56:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1722578200000|2024-08-02 05:56:40|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|6
1722578210000|2024-08-02 05:56:50|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|9
1722578220000|2024-08-02 05:57:00|54.33|54.03|54.32|54.02|54.35|54.05|54.31|54.01|18
1722578230000|2024-08-02 05:57:10|54.33|54.03|54.31|54.01|54.33|54.03|54.3|54|23
1722578240000|2024-08-02 05:57:20|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|11
1722578250000|2024-08-02 05:57:30|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|15
1722578260000|2024-08-02 05:57:40|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|13
1722578270000|2024-08-02 05:57:50|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1722578280000|2024-08-02 05:58:00|54.26|53.96|54.32|54.02|54.32|54.02|54.26|53.96|7
1722578300000|2024-08-02 05:58:20|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|8
1722578310000|2024-08-02 05:58:30|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|4
1722578320000|2024-08-02 05:58:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1722578330000|2024-08-02 05:58:50|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|5
1722578340000|2024-08-02 05:59:00|54.32|54.02|54.31|54.01|54.32|54.02|54.29|53.99|11
1722578350000|2024-08-02 05:59:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|6
1722578360000|2024-08-02 05:59:20|54.3|54|54.3|54|54.32|54.02|54.3|54|7
1722578370000|2024-08-02 05:59:30|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|10
1722578380000|2024-08-02 05:59:40|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|16
1722578390000|2024-08-02 05:59:50|54.28|53.98|54.28|53.98|54.29|53.99|54.26|53.96|13
1722578400000|2024-08-02 06:00:00|54.29|53.99|54.26|53.96|54.3|54|54.26|53.96|26
1722578410000|2024-08-02 06:00:10|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|14
1722578420000|2024-08-02 06:00:20|54.22|53.92|54.22|53.92|54.26|53.96|54.22|53.92|19
1722578430000|2024-08-02 06:00:30|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|8
1722578440000|2024-08-02 06:00:40|54.21|53.91|54.18|53.88|54.22|53.92|54.17|53.87|16
1722578450000|2024-08-02 06:00:50|54.16|53.86|54.19|53.89|54.19|53.89|54.14|53.84|21
1722578460000|2024-08-02 06:01:00|54.2|53.9|54.25|53.95|54.26|53.96|54.2|53.9|17
1722578470000|2024-08-02 06:01:10|54.26|53.96|54.28|53.98|54.28|53.98|54.24|53.94|14
1722578480000|2024-08-02 06:01:20|54.27|53.97|54.33|54.03|54.33|54.03|54.27|53.97|16
1722578490000|2024-08-02 06:01:30|54.34|54.04|54.35|54.05|54.36|54.06|54.32|54.02|14
1722578500000|2024-08-02 06:01:40|54.34|54.04|54.4|54.1|54.4|54.1|54.34|54.04|14
1722578510000|2024-08-02 06:01:50|54.38|54.08|54.37|54.07|54.42|54.12|54.37|54.07|15
1722578520000|2024-08-02 06:02:00|54.38|54.08|54.36|54.06|54.38|54.08|54.35|54.05|22
1722578530000|2024-08-02 06:02:10|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|15
1722578540000|2024-08-02 06:02:20|54.36|54.06|54.37|54.07|54.38|54.08|54.35|54.05|20
1722578550000|2024-08-02 06:02:30|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|15
1722578560000|2024-08-02 06:02:40|54.35|54.05|54.3|54|54.35|54.05|54.29|53.99|14
1722578570000|2024-08-02 06:02:50|54.29|53.99|54.25|53.95|54.3|54|54.24|53.94|13
1722578580000|2024-08-02 06:03:00|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|12
1722578590000|2024-08-02 06:03:10|54.24|53.94|54.26|53.96|54.28|53.98|54.24|53.94|10
1722578600000|2024-08-02 06:03:20|54.27|53.97|54.3|54|54.31|54.01|54.27|53.97|21
1722578610000|2024-08-02 06:03:30|54.29|53.99|54.29|53.99|54.33|54.03|54.29|53.99|23
1722578620000|2024-08-02 06:03:40|54.3|54|54.31|54.01|54.32|54.02|54.29|53.99|22
1722578630000|2024-08-02 06:03:50|54.32|54.02|54.32|54.02|54.32|54.02|54.3|54|9
1722578640000|2024-08-02 06:04:00|54.33|54.03|54.3|54|54.34|54.04|54.3|54|12
1722578650000|2024-08-02 06:04:10|54.29|53.99|54.29|53.99|54.31|54.01|54.29|53.99|11
1722578660000|2024-08-02 06:04:20|54.3|54|54.27|53.97|54.3|54|54.27|53.97|11
1722578670000|2024-08-02 06:04:30|54.28|53.98|54.26|53.96|54.28|53.98|54.24|53.94|13
1722578680000|2024-08-02 06:04:40|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1722578690000|2024-08-02 06:04:50|54.24|53.94|54.23|53.93|54.25|53.95|54.22|53.92|15
1722578700000|2024-08-02 06:05:00|54.22|53.92|54.24|53.94|54.27|53.97|54.22|53.92|19
1722578710000|2024-08-02 06:05:10|54.25|53.95|54.3|54|54.31|54.01|54.24|53.94|23
1722578720000|2024-08-02 06:05:20|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|16
1722578730000|2024-08-02 06:05:30|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|20
1722578740000|2024-08-02 06:05:40|54.27|53.97|54.28|53.98|54.3|54|54.26|53.96|18
1722578750000|2024-08-02 06:05:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|8
1722578760000|2024-08-02 06:06:00|54.31|54.01|54.29|53.99|54.32|54.02|54.29|53.99|17
1722578770000|2024-08-02 06:06:10|54.3|54|54.3|54|54.32|54.02|54.29|53.99|12
1722578780000|2024-08-02 06:06:20|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|10
1722578790000|2024-08-02 06:06:30|54.33|54.03|54.36|54.06|54.37|54.07|54.33|54.03|10
1722578800000|2024-08-02 06:06:40|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|7
1722578810000|2024-08-02 06:06:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|10
1722578820000|2024-08-02 06:07:00|54.37|54.07|54.35|54.05|54.37|54.07|54.33|54.03|16
1722578830000|2024-08-02 06:07:10|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|9
1722578840000|2024-08-02 06:07:20|54.35|54.05|54.3|54|54.36|54.06|54.3|54|10
1722578850000|2024-08-02 06:07:30|54.31|54.01|54.27|53.97|54.32|54.02|54.26|53.96|18
1722578860000|2024-08-02 06:07:40|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|8
1722578870000|2024-08-02 06:07:50|54.28|53.98|54.26|53.96|54.28|53.98|54.25|53.95|10
1722578880000|2024-08-02 06:08:00|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|13
1722578890000|2024-08-02 06:08:10|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|8
1722578900000|2024-08-02 06:08:20|54.21|53.91|54.18|53.88|54.22|53.92|54.18|53.88|5
1722578910000|2024-08-02 06:08:30|54.17|53.87|54.16|53.86|54.21|53.91|54.15|53.85|19
1722578920000|2024-08-02 06:08:40|54.17|53.87|54.14|53.84|54.17|53.87|54.12|53.82|17
1722578930000|2024-08-02 06:08:50|54.15|53.85|54.17|53.87|54.18|53.88|54.15|53.85|16
1722578940000|2024-08-02 06:09:00|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|14
1722578950000|2024-08-02 06:09:10|54.19|53.89|54.17|53.87|54.2|53.9|54.16|53.86|21
1722578960000|2024-08-02 06:09:20|54.16|53.86|54.12|53.82|54.18|53.88|54.12|53.82|21
1722578970000|2024-08-02 06:09:30|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|9
1722578980000|2024-08-02 06:09:40|54.09|53.79|54.1|53.8|54.11|53.81|54.07|53.77|16
1722578990000|2024-08-02 06:09:50|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|9
1722579000000|2024-08-02 06:10:00|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|17
1722579010000|2024-08-02 06:10:10|54.13|53.83|54.11|53.81|54.13|53.83|54.09|53.79|15
1722579020000|2024-08-02 06:10:20|54.1|53.8|54.13|53.83|54.13|53.83|54.08|53.78|24
1722579030000|2024-08-02 06:10:30|54.12|53.82|54.1|53.8|54.13|53.83|54.1|53.8|13
1722579040000|2024-08-02 06:10:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1722579050000|2024-08-02 06:10:50|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|10
1722579060000|2024-08-02 06:11:00|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|8
1722579070000|2024-08-02 06:11:10|54.1|53.8|54.11|53.81|54.11|53.81|54.06|53.76|18
1722579080000|2024-08-02 06:11:20|54.1|53.8|54.05|53.75|54.1|53.8|54.04|53.74|18
1722579090000|2024-08-02 06:11:30|54.04|53.74|54.1|53.8|54.11|53.81|54.03|53.73|15
1722579100000|2024-08-02 06:11:40|54.11|53.81|54.13|53.83|54.13|53.83|54.1|53.8|9
1722579110000|2024-08-02 06:11:50|54.12|53.82|54.12|53.82|54.14|53.84|54.11|53.81|15
1722579120000|2024-08-02 06:12:00|54.13|53.83|54.17|53.87|54.19|53.89|54.12|53.82|15
1722579130000|2024-08-02 06:12:10|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|13
1722579140000|2024-08-02 06:12:20|54.13|53.83|54.07|53.77|54.13|53.83|54.07|53.77|15
1722579150000|2024-08-02 06:12:30|54.09|53.79|54.08|53.78|54.1|53.8|54.07|53.77|12
1722579160000|2024-08-02 06:12:40|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|11
1722579170000|2024-08-02 06:12:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1722579180000|2024-08-02 06:13:00|54.09|53.79|54.13|53.83|54.13|53.83|54.09|53.79|9
1722579190000|2024-08-02 06:13:10|54.14|53.84|54.14|53.84|54.14|53.84|54.12|53.82|19
1722579200000|2024-08-02 06:13:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|8
1722579210000|2024-08-02 06:13:30|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|25
1722579220000|2024-08-02 06:13:40|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|15
1722579230000|2024-08-02 06:13:50|54.13|53.83|54.16|53.86|54.19|53.89|54.13|53.83|13
1722579240000|2024-08-02 06:14:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|15
1722579250000|2024-08-02 06:14:10|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|9
1722579260000|2024-08-02 06:14:20|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|12
1722579270000|2024-08-02 06:14:30|54.18|53.88|54.24|53.94|54.24|53.94|54.18|53.88|21
1722579280000|2024-08-02 06:14:40|54.25|53.95|54.25|53.95|54.26|53.96|54.23|53.93|13
1722579290000|2024-08-02 06:14:50|54.24|53.94|54.24|53.94|54.26|53.96|54.24|53.94|12
1722579300000|2024-08-02 06:15:00|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|6
1722579310000|2024-08-02 06:15:10|54.25|53.95|54.28|53.98|54.29|53.99|54.25|53.95|7
1722579320000|2024-08-02 06:15:20|54.27|53.97|54.32|54.02|54.33|54.03|54.27|53.97|17
1722579330000|2024-08-02 06:15:30|54.31|54.01|54.27|53.97|54.32|54.02|54.26|53.96|15
1722579340000|2024-08-02 06:15:40|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|17
1722579350000|2024-08-02 06:15:50|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|14
1722579360000|2024-08-02 06:16:00|54.27|53.97|54.18|53.88|54.27|53.97|54.16|53.86|22
1722579370000|2024-08-02 06:16:10|54.19|53.89|54.18|53.88|54.19|53.89|54.16|53.86|13
1722579380000|2024-08-02 06:16:20|54.17|53.87|54.13|53.83|54.18|53.88|54.13|53.83|11
1722579390000|2024-08-02 06:16:30|54.12|53.82|54.16|53.86|54.19|53.89|54.12|53.82|17
1722579400000|2024-08-02 06:16:40|54.18|53.88|54.12|53.82|54.18|53.88|54.12|53.82|11
1722579410000|2024-08-02 06:16:50|54.11|53.81|54.09|53.79|54.11|53.81|54.08|53.78|11
1722579420000|2024-08-02 06:17:00|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|13
1722579430000|2024-08-02 06:17:10|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|8
1722579440000|2024-08-02 06:17:20|54.13|53.83|54.06|53.76|54.13|53.83|54.05|53.75|11
1722579450000|2024-08-02 06:17:30|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|17
1722579460000|2024-08-02 06:17:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|8
1722579470000|2024-08-02 06:17:50|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|8
1722579480000|2024-08-02 06:18:00|54.03|53.73|54.02|53.72|54.06|53.76|54.02|53.72|16
1722579490000|2024-08-02 06:18:10|54.01|53.71|53.97|53.67|54.01|53.71|53.97|53.67|14
1722579500000|2024-08-02 06:18:20|53.96|53.66|53.95|53.65|54.02|53.72|53.95|53.65|19
1722579510000|2024-08-02 06:18:30|53.96|53.66|54.02|53.72|54.02|53.72|53.95|53.65|15
1722579520000|2024-08-02 06:18:40|54.03|53.73|54.04|53.74|54.05|53.75|54.03|53.73|10
1722579530000|2024-08-02 06:18:50|54.05|53.75|54.05|53.75|54.06|53.76|54.03|53.73|11
1722579540000|2024-08-02 06:19:00|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|9
1722579550000|2024-08-02 06:19:10|54.04|53.74|54.08|53.78|54.08|53.78|54.04|53.74|12
1722579560000|2024-08-02 06:19:20|54.09|53.79|54.1|53.8|54.13|53.83|54.08|53.78|7
1722579570000|2024-08-02 06:19:30|54.09|53.79|54.08|53.78|54.11|53.81|54.08|53.78|13
1722579580000|2024-08-02 06:19:40|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|12
1722579590000|2024-08-02 06:19:50|54.11|53.81|54.11|53.81|54.12|53.82|54.09|53.79|13
1722579600000|2024-08-02 06:20:00|54.1|53.8|54.07|53.77|54.13|53.83|54.07|53.77|13
1722579610000|2024-08-02 06:20:10|54.06|53.76|54.01|53.71|54.07|53.77|54.01|53.71|19
1722579620000|2024-08-02 06:20:20|54.03|53.73|54.04|53.74|54.06|53.76|54.02|53.72|13
1722579630000|2024-08-02 06:20:30|54.03|53.73|53.97|53.67|54.04|53.74|53.96|53.66|17
1722579640000|2024-08-02 06:20:40|53.98|53.68|54|53.7|54.01|53.71|53.96|53.66|26
1722579650000|2024-08-02 06:20:50|54.01|53.71|54.03|53.73|54.03|53.73|54|53.7|12
1722579660000|2024-08-02 06:21:00|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|7
1722579670000|2024-08-02 06:21:10|54.01|53.71|54.01|53.71|54.02|53.72|53.97|53.67|13
1722579680000|2024-08-02 06:21:20|54.02|53.72|54.04|53.74|54.04|53.74|54|53.7|15
1722579690000|2024-08-02 06:21:30|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|12
1722579700000|2024-08-02 06:21:40|54.05|53.75|54.02|53.72|54.05|53.75|54.02|53.72|13
1722579710000|2024-08-02 06:21:50|54.01|53.71|53.97|53.67|54.02|53.72|53.97|53.67|22
1722579720000|2024-08-02 06:22:00|53.98|53.68|54|53.7|54|53.7|53.97|53.67|21
1722579730000|2024-08-02 06:22:10|54.01|53.71|54.02|53.72|54.02|53.72|53.99|53.69|12
1722579740000|2024-08-02 06:22:20|54.03|53.73|54.04|53.74|54.05|53.75|54.01|53.71|17
1722579750000|2024-08-02 06:22:30|54.05|53.75|54.02|53.72|54.05|53.75|54.01|53.71|13
1722579760000|2024-08-02 06:22:40|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|13
1722579770000|2024-08-02 06:22:50|54.02|53.72|53.99|53.69|54.03|53.73|53.96|53.66|21
1722579780000|2024-08-02 06:23:00|53.97|53.67|54.01|53.71|54.01|53.71|53.97|53.67|12
1722579790000|2024-08-02 06:23:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|14
1722579800000|2024-08-02 06:23:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|7
1722579810000|2024-08-02 06:23:30|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|12
1722579820000|2024-08-02 06:23:40|54.02|53.72|54.02|53.72|54.02|53.72|54|53.7|5
1722579830000|2024-08-02 06:23:50|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1722579840000|2024-08-02 06:24:00|54.03|53.73|54.03|53.73|54.04|53.74|54.01|53.71|10
1722579850000|2024-08-02 06:24:10|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|7
1722579860000|2024-08-02 06:24:20|54.02|53.72|54.08|53.78|54.09|53.79|54.02|53.72|15
1722579870000|2024-08-02 06:24:30|54.09|53.79|54.14|53.84|54.14|53.84|54.09|53.79|14
1722579880000|2024-08-02 06:24:40|54.15|53.85|54.09|53.79|54.16|53.86|54.09|53.79|20
1722579890000|2024-08-02 06:24:50|54.08|53.78|54.05|53.75|54.09|53.79|54.04|53.74|16
1722579900000|2024-08-02 06:25:00|54.04|53.74|54.04|53.74|54.06|53.76|54.04|53.74|13
1722579910000|2024-08-02 06:25:10|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|20
1722579920000|2024-08-02 06:25:20|54.07|53.77|54.09|53.79|54.1|53.8|54.06|53.76|12
1722579930000|2024-08-02 06:25:30|54.1|53.8|54.1|53.8|54.11|53.81|54.08|53.78|7
1722579940000|2024-08-02 06:25:40|54.11|53.81|54.08|53.78|54.11|53.81|54.06|53.76|15
1722579950000|2024-08-02 06:25:50|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|18
1722579960000|2024-08-02 06:26:00|54.09|53.79|54.07|53.77|54.09|53.79|54.06|53.76|9
1722579970000|2024-08-02 06:26:10|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|11
1722579980000|2024-08-02 06:26:20|54.09|53.79|54.1|53.8|54.11|53.81|54.07|53.77|16
1722579990000|2024-08-02 06:26:30|54.11|53.81|54.06|53.76|54.11|53.81|54.06|53.76|14
1722580000000|2024-08-02 06:26:40|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|18
1722580010000|2024-08-02 06:26:50|54.03|53.73|53.99|53.69|54.03|53.73|53.98|53.68|10
1722580020000|2024-08-02 06:27:00|54|53.7|54.02|53.72|54.02|53.72|53.99|53.69|20
1722580030000|2024-08-02 06:27:10|54.01|53.71|53.98|53.68|54.01|53.71|53.98|53.68|8
1722580040000|2024-08-02 06:27:20|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|19
1722580050000|2024-08-02 06:27:30|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|14
1722580060000|2024-08-02 06:27:40|53.96|53.66|53.91|53.61|53.96|53.66|53.91|53.61|24
1722580070000|2024-08-02 06:27:50|53.92|53.62|54.01|53.71|54.02|53.72|53.91|53.61|14
1722580080000|2024-08-02 06:28:00|54|53.7|53.98|53.68|54.01|53.71|53.97|53.67|13
1722580090000|2024-08-02 06:28:10|53.97|53.67|53.93|53.63|53.98|53.68|53.93|53.63|23
1722580100000|2024-08-02 06:28:20|53.92|53.62|53.9|53.6|53.93|53.63|53.88|53.58|12
1722580110000|2024-08-02 06:28:30|53.89|53.59|53.9|53.6|53.91|53.61|53.89|53.59|11
1722580120000|2024-08-02 06:28:40|53.91|53.61|53.91|53.61|53.93|53.63|53.9|53.6|6
1722580130000|2024-08-02 06:28:50|53.92|53.62|53.87|53.57|53.92|53.62|53.87|53.57|10
1722580140000|2024-08-02 06:29:00|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|15
1722580150000|2024-08-02 06:29:10|53.86|53.56|53.83|53.53|53.87|53.57|53.83|53.53|8
1722580160000|2024-08-02 06:29:20|53.84|53.54|53.86|53.56|53.87|53.57|53.83|53.53|9
1722580170000|2024-08-02 06:29:30|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1722580180000|2024-08-02 06:29:40|53.89|53.59|53.85|53.55|53.89|53.59|53.85|53.55|15
1722580190000|2024-08-02 06:29:50|53.86|53.56|53.88|53.58|53.88|53.58|53.84|53.54|13
1722580200000|2024-08-02 06:30:00|53.87|53.57|53.9|53.6|53.92|53.62|53.87|53.57|17
1722580210000|2024-08-02 06:30:10|53.91|53.61|53.82|53.52|53.91|53.61|53.82|53.52|10
1722580220000|2024-08-02 06:30:20|53.8|53.5|53.83|53.53|53.83|53.53|53.76|53.46|18
1722580230000|2024-08-02 06:30:30|53.84|53.54|53.8|53.5|53.86|53.56|53.78|53.48|22
1722580240000|2024-08-02 06:30:40|53.79|53.49|53.78|53.48|53.83|53.53|53.76|53.46|20
1722580250000|2024-08-02 06:30:50|53.77|53.47|53.81|53.51|53.81|53.51|53.77|53.47|21
1722580260000|2024-08-02 06:31:00|53.82|53.52|53.84|53.54|53.84|53.54|53.77|53.47|21
1722580270000|2024-08-02 06:31:10|53.85|53.55|53.89|53.59|53.9|53.6|53.84|53.54|14
1722580280000|2024-08-02 06:31:20|53.9|53.6|53.96|53.66|53.98|53.68|53.9|53.6|21
1722580290000|2024-08-02 06:31:30|53.95|53.65|53.94|53.64|53.96|53.66|53.92|53.62|14
1722580300000|2024-08-02 06:31:40|53.93|53.63|53.85|53.55|53.94|53.64|53.84|53.54|22
1722580310000|2024-08-02 06:31:50|53.84|53.54|53.87|53.57|53.88|53.58|53.84|53.54|23
1722580320000|2024-08-02 06:32:00|53.86|53.56|53.87|53.57|53.87|53.57|53.83|53.53|24
1722580330000|2024-08-02 06:32:10|53.86|53.56|53.92|53.62|53.93|53.63|53.86|53.56|19
1722580340000|2024-08-02 06:32:20|53.93|53.63|53.96|53.66|53.97|53.67|53.92|53.62|24
1722580350000|2024-08-02 06:32:30|53.95|53.65|53.96|53.66|53.98|53.68|53.93|53.63|21
1722580360000|2024-08-02 06:32:40|53.95|53.65|53.97|53.67|53.99|53.69|53.95|53.65|28
1722580370000|2024-08-02 06:32:50|53.98|53.68|53.96|53.66|54|53.7|53.95|53.65|18
1722580380000|2024-08-02 06:33:00|53.97|53.67|53.95|53.65|53.97|53.67|53.93|53.63|13
1722580390000|2024-08-02 06:33:10|53.96|53.66|54|53.7|54.01|53.71|53.96|53.66|19
1722580400000|2024-08-02 06:33:20|53.99|53.69|53.96|53.66|53.99|53.69|53.94|53.64|18
1722580410000|2024-08-02 06:33:30|53.97|53.67|54.02|53.72|54.03|53.73|53.97|53.67|17
1722580420000|2024-08-02 06:33:40|53.99|53.69|54.02|53.72|54.02|53.72|53.97|53.67|13
1722580430000|2024-08-02 06:33:50|54.03|53.73|54.07|53.77|54.08|53.78|54.03|53.73|10
1722580440000|2024-08-02 06:34:00|54.08|53.78|54.07|53.77|54.09|53.79|54.06|53.76|20
1722580450000|2024-08-02 06:34:10|54.06|53.76|54.07|53.77|54.08|53.78|54.05|53.75|12
1722580460000|2024-08-02 06:34:20|54.08|53.78|54.06|53.76|54.12|53.82|54.06|53.76|25
1722580470000|2024-08-02 06:34:30|54.05|53.75|54.12|53.82|54.12|53.82|54.05|53.75|19
1722580480000|2024-08-02 06:34:40|54.11|53.81|54.06|53.76|54.11|53.81|54.05|53.75|15
1722580490000|2024-08-02 06:34:50|54.05|53.75|54.07|53.77|54.08|53.78|54.05|53.75|10
1722580500000|2024-08-02 06:35:00|54.08|53.78|54.11|53.81|54.12|53.82|54.06|53.76|16
1722580510000|2024-08-02 06:35:10|54.13|53.83|54.13|53.83|54.16|53.86|54.12|53.82|18
1722580520000|2024-08-02 06:35:20|54.14|53.84|54.14|53.84|54.16|53.86|54.12|53.82|13
1722580530000|2024-08-02 06:35:30|54.15|53.85|54.18|53.88|54.18|53.88|54.14|53.84|16
1722580540000|2024-08-02 06:35:40|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|3
1722580550000|2024-08-02 06:35:50|54.23|53.93|54.23|53.93|54.25|53.95|54.21|53.91|20
1722580560000|2024-08-02 06:36:00|54.22|53.92|54.22|53.92|54.27|53.97|54.21|53.91|24
1722580570000|2024-08-02 06:36:10|54.21|53.91|54.2|53.9|54.23|53.93|54.2|53.9|6
1722580580000|2024-08-02 06:36:20|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|12
1722580590000|2024-08-02 06:36:30|54.19|53.89|54.19|53.89|54.2|53.9|54.15|53.85|20
1722580600000|2024-08-02 06:36:40|54.2|53.9|54.16|53.86|54.2|53.9|54.16|53.86|19
1722580610000|2024-08-02 06:36:50|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|11
1722580620000|2024-08-02 06:37:00|54.2|53.9|54.17|53.87|54.21|53.91|54.16|53.86|14
1722580630000|2024-08-02 06:37:10|54.15|53.85|54.2|53.9|54.2|53.9|54.14|53.84|20
1722580640000|2024-08-02 06:37:20|54.21|53.91|54.23|53.93|54.24|53.94|54.2|53.9|11
1722580650000|2024-08-02 06:37:30|54.22|53.92|54.2|53.9|54.24|53.94|54.2|53.9|9
1722580660000|2024-08-02 06:37:40|54.19|53.89|54.19|53.89|54.22|53.92|54.18|53.88|14
1722580670000|2024-08-02 06:37:50|54.2|53.9|54.22|53.92|54.22|53.92|54.19|53.89|8
1722580680000|2024-08-02 06:38:00|54.24|53.94|54.26|53.96|54.28|53.98|54.24|53.94|15
1722580690000|2024-08-02 06:38:10|54.25|53.95|54.24|53.94|54.26|53.96|54.22|53.92|14
1722580700000|2024-08-02 06:38:20|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|10
1722580710000|2024-08-02 06:38:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|6
1722580720000|2024-08-02 06:38:40|54.25|53.95|54.32|54.02|54.32|54.02|54.25|53.95|12
1722580730000|2024-08-02 06:38:50|54.31|54.01|54.35|54.05|54.36|54.06|54.29|53.99|17
1722580740000|2024-08-02 06:39:00|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|26
1722580750000|2024-08-02 06:39:10|54.38|54.08|54.37|54.07|54.4|54.1|54.35|54.05|16
1722580760000|2024-08-02 06:39:20|54.36|54.06|54.37|54.07|54.4|54.1|54.35|54.05|26
1722580770000|2024-08-02 06:39:30|54.36|54.06|54.39|54.09|54.39|54.09|54.35|54.05|27
1722580780000|2024-08-02 06:39:40|54.38|54.08|54.35|54.05|54.39|54.09|54.35|54.05|16
1722580790000|2024-08-02 06:39:50|54.36|54.06|54.36|54.06|54.38|54.08|54.35|54.05|12
1722580800000|2024-08-02 06:40:00|54.38|54.08|54.36|54.06|54.4|54.1|54.35|54.05|19
1722580810000|2024-08-02 06:40:10|54.38|54.08|54.35|54.05|54.38|54.08|54.34|54.04|22
1722580820000|2024-08-02 06:40:20|54.38|54.08|54.34|54.04|54.38|54.08|54.34|54.04|24
1722580830000|2024-08-02 06:40:30|54.33|54.03|54.28|53.98|54.35|54.05|54.28|53.98|10
1722580840000|2024-08-02 06:40:40|54.29|53.99|54.35|54.05|54.36|54.06|54.28|53.98|21
1722580850000|2024-08-02 06:40:50|54.34|54.04|54.27|53.97|54.34|54.04|54.25|53.95|20
1722580860000|2024-08-02 06:41:00|54.3|54|54.27|53.97|54.32|54.02|54.27|53.97|16
1722580870000|2024-08-02 06:41:10|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|13
1722580880000|2024-08-02 06:41:20|54.27|53.97|54.23|53.93|54.27|53.97|54.21|53.91|17
1722580890000|2024-08-02 06:41:30|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|17
1722580900000|2024-08-02 06:41:40|54.23|53.93|54.28|53.98|54.28|53.98|54.23|53.93|10
1722580910000|2024-08-02 06:41:50|54.27|53.97|54.27|53.97|54.28|53.98|54.25|53.95|16
1722580920000|2024-08-02 06:42:00|54.28|53.98|54.22|53.92|54.29|53.99|54.21|53.91|19
1722580930000|2024-08-02 06:42:10|54.23|53.93|54.26|53.96|54.26|53.96|54.22|53.92|16
1722580940000|2024-08-02 06:42:20|54.27|53.97|54.26|53.96|54.3|54|54.26|53.96|10
1722580950000|2024-08-02 06:42:30|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|10
1722580960000|2024-08-02 06:42:40|54.22|53.92|54.26|53.96|54.27|53.97|54.22|53.92|14
1722580970000|2024-08-02 06:42:50|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|12
1722580980000|2024-08-02 06:43:00|54.29|53.99|54.25|53.95|54.29|53.99|54.25|53.95|11
1722580990000|2024-08-02 06:43:10|54.26|53.96|54.23|53.93|54.27|53.97|54.23|53.93|16
1722581000000|2024-08-02 06:43:20|54.24|53.94|54.26|53.96|54.26|53.96|54.23|53.93|13
1722581010000|2024-08-02 06:43:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|12
1722581020000|2024-08-02 06:43:40|54.27|53.97|54.26|53.96|54.29|53.99|54.25|53.95|15
1722581030000|2024-08-02 06:43:50|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|10
1722581040000|2024-08-02 06:44:00|54.25|53.95|54.27|53.97|54.28|53.98|54.25|53.95|6
1722581050000|2024-08-02 06:44:10|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|8
1722581060000|2024-08-02 06:44:20|54.25|53.95|54.26|53.96|54.27|53.97|54.24|53.94|13
1722581070000|2024-08-02 06:44:30|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|12
1722581080000|2024-08-02 06:44:40|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|10
1722581090000|2024-08-02 06:44:50|54.27|53.97|54.29|53.99|54.29|53.99|54.26|53.96|9
1722581100000|2024-08-02 06:45:00|54.28|53.98|54.29|53.99|54.3|54|54.27|53.97|12
1722581110000|2024-08-02 06:45:10|54.3|54|54.25|53.95|54.3|54|54.24|53.94|13
1722581120000|2024-08-02 06:45:20|54.24|53.94|54.24|53.94|54.27|53.97|54.24|53.94|17
1722581130000|2024-08-02 06:45:30|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|6
1722581140000|2024-08-02 06:45:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|6
1722581150000|2024-08-02 06:45:50|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|8
1722581160000|2024-08-02 06:46:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|10
1722581170000|2024-08-02 06:46:10|54.29|53.99|54.32|54.02|54.33|54.03|54.29|53.99|10
1722581180000|2024-08-02 06:46:20|54.33|54.03|54.37|54.07|54.38|54.08|54.31|54.01|14
1722581190000|2024-08-02 06:46:30|54.38|54.08|54.41|54.11|54.43|54.13|54.37|54.07|26
1722581200000|2024-08-02 06:46:40|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|19
1722581210000|2024-08-02 06:46:50|54.43|54.13|54.41|54.11|54.45|54.15|54.41|54.11|17
1722581220000|2024-08-02 06:47:00|54.42|54.12|54.46|54.16|54.47|54.17|54.42|54.12|18
1722581230000|2024-08-02 06:47:10|54.47|54.17|54.47|54.17|54.49|54.19|54.46|54.16|24
1722581240000|2024-08-02 06:47:20|54.46|54.16|54.48|54.18|54.49|54.19|54.44|54.14|20
1722581250000|2024-08-02 06:47:30|54.49|54.19|54.48|54.18|54.52|54.22|54.48|54.18|16
1722581260000|2024-08-02 06:47:40|54.49|54.19|54.48|54.18|54.51|54.21|54.48|54.18|17
1722581270000|2024-08-02 06:47:50|54.47|54.17|54.48|54.18|54.5|54.2|54.47|54.17|26
1722581280000|2024-08-02 06:48:00|54.47|54.17|54.47|54.17|54.49|54.19|54.47|54.17|23
1722581290000|2024-08-02 06:48:10|54.49|54.19|54.51|54.21|54.51|54.21|54.47|54.17|20
1722581300000|2024-08-02 06:48:20|54.49|54.19|54.48|54.18|54.51|54.21|54.46|54.16|29
1722581310000|2024-08-02 06:48:30|54.47|54.17|54.47|54.17|54.49|54.19|54.46|54.16|22
1722581320000|2024-08-02 06:48:40|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|22
1722581330000|2024-08-02 06:48:50|54.47|54.17|54.48|54.18|54.49|54.19|54.46|54.16|15
1722581340000|2024-08-02 06:49:00|54.49|54.19|54.52|54.22|54.53|54.23|54.48|54.18|16
1722581350000|2024-08-02 06:49:10|54.53|54.23|54.45|54.15|54.53|54.23|54.44|54.14|18
1722581360000|2024-08-02 06:49:20|54.46|54.16|54.46|54.16|54.49|54.19|54.45|54.15|22
1722581370000|2024-08-02 06:49:30|54.48|54.18|54.48|54.18|54.49|54.19|54.45|54.15|16
1722581380000|2024-08-02 06:49:40|54.47|54.17|54.43|54.13|54.47|54.17|54.43|54.13|22
1722581390000|2024-08-02 06:49:50|54.44|54.14|54.39|54.09|54.44|54.14|54.39|54.09|18
1722581400000|2024-08-02 06:50:00|54.4|54.1|54.37|54.07|54.43|54.13|54.36|54.06|22
1722581410000|2024-08-02 06:50:10|54.39|54.09|54.37|54.07|54.4|54.1|54.36|54.06|22
1722581420000|2024-08-02 06:50:20|54.36|54.06|54.34|54.04|54.37|54.07|54.34|54.04|15
1722581430000|2024-08-02 06:50:30|54.35|54.05|54.34|54.04|54.37|54.07|54.34|54.04|26
1722581440000|2024-08-02 06:50:40|54.36|54.06|54.33|54.03|54.38|54.08|54.33|54.03|18
1722581450000|2024-08-02 06:50:50|54.34|54.04|54.32|54.02|54.34|54.04|54.31|54.01|10
1722581460000|2024-08-02 06:51:00|54.31|54.01|54.26|53.96|54.32|54.02|54.26|53.96|15
1722581470000|2024-08-02 06:51:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|19
1722581480000|2024-08-02 06:51:20|54.29|53.99|54.33|54.03|54.33|54.03|54.29|53.99|12
1722581490000|2024-08-02 06:51:30|54.31|54.01|54.31|54.01|54.34|54.04|54.3|54|17
1722581500000|2024-08-02 06:51:40|54.32|54.02|54.33|54.03|54.34|54.04|54.31|54.01|21
1722581510000|2024-08-02 06:51:50|54.34|54.04|54.35|54.05|54.37|54.07|54.34|54.04|23
1722581520000|2024-08-02 06:52:00|54.36|54.06|54.35|54.05|54.37|54.07|54.34|54.04|19
1722581530000|2024-08-02 06:52:10|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|27
1722581540000|2024-08-02 06:52:20|54.37|54.07|54.36|54.06|54.39|54.09|54.35|54.05|24
1722581550000|2024-08-02 06:52:30|54.37|54.07|54.42|54.12|54.42|54.12|54.37|54.07|18
1722581560000|2024-08-02 06:52:40|54.43|54.13|54.38|54.08|54.43|54.13|54.38|54.08|11
1722581570000|2024-08-02 06:52:50|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|8
1722581580000|2024-08-02 06:53:00|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|15
1722581590000|2024-08-02 06:53:10|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|14
1722581600000|2024-08-02 06:53:20|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|6
1722581610000|2024-08-02 06:53:30|54.38|54.08|54.37|54.07|54.38|54.08|54.36|54.06|14
1722581620000|2024-08-02 06:53:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|6
1722581630000|2024-08-02 06:53:50|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|10
1722581640000|2024-08-02 06:54:00|54.36|54.06|54.4|54.1|54.41|54.11|54.36|54.06|13
1722581650000|2024-08-02 06:54:10|54.41|54.11|54.44|54.14|54.44|54.14|54.4|54.1|12
1722581660000|2024-08-02 06:54:20|54.43|54.13|54.47|54.17|54.47|54.17|54.42|54.12|13
1722581670000|2024-08-02 06:54:30|54.46|54.16|54.48|54.18|54.49|54.19|54.46|54.16|15
1722581680000|2024-08-02 06:54:40|54.47|54.17|54.51|54.21|54.52|54.22|54.47|54.17|16
1722581690000|2024-08-02 06:54:50|54.5|54.2|54.56|54.26|54.57|54.27|54.49|54.19|14
1722581700000|2024-08-02 06:55:00|54.57|54.27|54.47|54.17|54.57|54.27|54.47|54.17|19
1722581710000|2024-08-02 06:55:10|54.46|54.16|54.44|54.14|54.47|54.17|54.44|54.14|14
1722581720000|2024-08-02 06:55:20|54.43|54.13|54.44|54.14|54.46|54.16|54.42|54.12|16
1722581730000|2024-08-02 06:55:30|54.45|54.15|54.41|54.11|54.45|54.15|54.41|54.11|14
1722581740000|2024-08-02 06:55:40|54.4|54.1|54.38|54.08|54.42|54.12|54.38|54.08|10
1722581750000|2024-08-02 06:55:50|54.39|54.09|54.36|54.06|54.39|54.09|54.35|54.05|20
1722581760000|2024-08-02 06:56:00|54.37|54.07|54.35|54.05|54.38|54.08|54.35|54.05|22
1722581770000|2024-08-02 06:56:10|54.36|54.06|54.38|54.08|54.38|54.08|54.35|54.05|18
1722581780000|2024-08-02 06:56:20|54.37|54.07|54.33|54.03|54.38|54.08|54.33|54.03|13
1722581790000|2024-08-02 06:56:30|54.34|54.04|54.35|54.05|54.37|54.07|54.33|54.03|19
1722581800000|2024-08-02 06:56:40|54.36|54.06|54.36|54.06|54.36|54.06|54.34|54.04|19
1722581810000|2024-08-02 06:56:50|54.35|54.05|54.33|54.03|54.36|54.06|54.32|54.02|21
1722581820000|2024-08-02 06:57:00|54.34|54.04|54.32|54.02|54.35|54.05|54.32|54.02|16
1722581830000|2024-08-02 06:57:10|54.33|54.03|54.37|54.07|54.37|54.07|54.32|54.02|16
1722581840000|2024-08-02 06:57:20|54.36|54.06|54.36|54.06|54.38|54.08|54.33|54.03|14
1722581850000|2024-08-02 06:57:30|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|15
1722581860000|2024-08-02 06:57:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1722581870000|2024-08-02 06:57:50|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|13
1722581880000|2024-08-02 06:58:00|54.37|54.07|54.37|54.07|54.39|54.09|54.36|54.06|14
1722581890000|2024-08-02 06:58:10|54.36|54.06|54.36|54.06|54.38|54.08|54.34|54.04|20
1722581900000|2024-08-02 06:58:20|54.35|54.05|54.34|54.04|54.37|54.07|54.34|54.04|11
1722581910000|2024-08-02 06:58:30|54.35|54.05|54.34|54.04|54.35|54.05|54.33|54.03|15
1722581920000|2024-08-02 06:58:40|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|7
1722581930000|2024-08-02 06:58:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|7
1722581940000|2024-08-02 06:59:00|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1722581950000|2024-08-02 06:59:10|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|6
1722581960000|2024-08-02 06:59:20|54.33|54.03|54.3|54|54.33|54.03|54.29|53.99|12
1722581970000|2024-08-02 06:59:30|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|7
1722581980000|2024-08-02 06:59:40|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|7
1722581990000|2024-08-02 06:59:50|54.31|54.01|54.32|54.02|54.33|54.03|54.31|54.01|12
1722582000000|2024-08-02 07:00:00|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|17
1722582010000|2024-08-02 07:00:10|54.35|54.05|54.33|54.03|54.35|54.05|54.32|54.02|22
1722582020000|2024-08-02 07:00:20|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|9
1722582030000|2024-08-02 07:00:30|54.3|54|54.33|54.03|54.34|54.04|54.3|54|12
1722582040000|2024-08-02 07:00:40|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|11
1722582050000|2024-08-02 07:00:50|54.34|54.04|54.36|54.06|54.38|54.08|54.34|54.04|11
1722582060000|2024-08-02 07:01:00|54.37|54.07|54.33|54.03|54.38|54.08|54.33|54.03|20
1722582070000|2024-08-02 07:01:10|54.32|54.02|54.3|54|54.33|54.03|54.3|54|13
1722582080000|2024-08-02 07:01:20|54.32|54.02|54.28|53.98|54.32|54.02|54.27|53.97|14
1722582090000|2024-08-02 07:01:30|54.27|53.97|54.24|53.94|54.28|53.98|54.23|53.93|8
1722582100000|2024-08-02 07:01:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|12
1722582110000|2024-08-02 07:01:50|54.21|53.91|54.24|53.94|54.24|53.94|54.19|53.89|18
1722582120000|2024-08-02 07:02:00|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|9
1722582130000|2024-08-02 07:02:10|54.25|53.95|54.33|54.03|54.33|54.03|54.25|53.95|16
1722582140000|2024-08-02 07:02:20|54.34|54.04|54.29|53.99|54.34|54.04|54.27|53.97|17
1722582150000|2024-08-02 07:02:30|54.28|53.98|54.28|53.98|54.29|53.99|54.26|53.96|24
1722582160000|2024-08-02 07:02:40|54.27|53.97|54.32|54.02|54.32|54.02|54.27|53.97|14
1722582170000|2024-08-02 07:02:50|54.31|54.01|54.27|53.97|54.32|54.02|54.27|53.97|18
1722582180000|2024-08-02 07:03:00|54.28|53.98|54.31|54.01|54.31|54.01|54.26|53.96|16
1722582190000|2024-08-02 07:03:10|54.29|53.99|54.27|53.97|54.29|53.99|54.25|53.95|19
1722582200000|2024-08-02 07:03:20|54.26|53.96|54.26|53.96|54.27|53.97|54.24|53.94|15
1722582210000|2024-08-02 07:03:30|54.28|53.98|54.29|53.99|54.31|54.01|54.25|53.95|21
1722582220000|2024-08-02 07:03:40|54.28|53.98|54.28|53.98|54.3|54|54.28|53.98|12
1722582230000|2024-08-02 07:03:50|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|12
1722582240000|2024-08-02 07:04:00|54.29|53.99|54.33|54.03|54.33|54.03|54.27|53.97|14
1722582250000|2024-08-02 07:04:10|54.32|54.02|54.32|54.02|54.33|54.03|54.3|54|18
1722582260000|2024-08-02 07:04:20|54.31|54.01|54.3|54|54.33|54.03|54.3|54|17
1722582270000|2024-08-02 07:04:30|54.31|54.01|54.31|54.01|54.33|54.03|54.3|54|11
1722582280000|2024-08-02 07:04:40|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|5
1722582290000|2024-08-02 07:04:50|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|11
1722582300000|2024-08-02 07:05:00|54.29|53.99|54.29|53.99|54.3|54|54.27|53.97|11
1722582310000|2024-08-02 07:05:10|54.28|53.98|54.24|53.94|54.28|53.98|54.24|53.94|11
1722582320000|2024-08-02 07:05:20|54.23|53.93|54.17|53.87|54.27|53.97|54.17|53.87|20
1722582330000|2024-08-02 07:05:30|54.19|53.89|54.15|53.85|54.19|53.89|54.14|53.84|12
1722582340000|2024-08-02 07:05:40|54.17|53.87|54.14|53.84|54.19|53.89|54.14|53.84|17
1722582350000|2024-08-02 07:05:50|54.15|53.85|54.13|53.83|54.15|53.85|54.11|53.81|21
1722582360000|2024-08-02 07:06:00|54.12|53.82|54.09|53.79|54.14|53.84|54.09|53.79|16
1722582370000|2024-08-02 07:06:10|54.07|53.77|54.12|53.82|54.14|53.84|54.07|53.77|21
1722582380000|2024-08-02 07:06:20|54.13|53.83|54.07|53.77|54.13|53.83|54.07|53.77|14
1722582390000|2024-08-02 07:06:30|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|13
1722582400000|2024-08-02 07:06:40|54.07|53.77|54.06|53.76|54.08|53.78|54.05|53.75|16
1722582410000|2024-08-02 07:06:50|54.05|53.75|54.07|53.77|54.08|53.78|54.05|53.75|15
1722582420000|2024-08-02 07:07:00|54.08|53.78|54.09|53.79|54.09|53.79|54.06|53.76|12
1722582430000|2024-08-02 07:07:10|54.08|53.78|54.1|53.8|54.1|53.8|54.07|53.77|11
1722582440000|2024-08-02 07:07:20|54.09|53.79|54.09|53.79|54.1|53.8|54.07|53.77|11
1722582450000|2024-08-02 07:07:30|54.1|53.8|54.14|53.84|54.15|53.85|54.09|53.79|17
1722582460000|2024-08-02 07:07:40|54.15|53.85|54.15|53.85|54.16|53.86|54.13|53.83|16
1722582470000|2024-08-02 07:07:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|9
1722582480000|2024-08-02 07:08:00|54.14|53.84|54.17|53.87|54.18|53.88|54.14|53.84|12
1722582490000|2024-08-02 07:08:10|54.16|53.86|54.16|53.86|54.17|53.87|54.14|53.84|9
1722582500000|2024-08-02 07:08:20|54.15|53.85|54.12|53.82|54.15|53.85|54.1|53.8|12
1722582510000|2024-08-02 07:08:30|54.11|53.81|54.09|53.79|54.13|53.83|54.08|53.78|17
1722582520000|2024-08-02 07:08:40|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|11
1722582530000|2024-08-02 07:08:50|54.1|53.8|54.12|53.82|54.12|53.82|54.09|53.79|13
1722582540000|2024-08-02 07:09:00|54.11|53.81|54.06|53.76|54.11|53.81|54.06|53.76|18
1722582550000|2024-08-02 07:09:10|54.07|53.77|54.1|53.8|54.1|53.8|54.06|53.76|8
1722582560000|2024-08-02 07:09:20|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|10
1722582570000|2024-08-02 07:09:30|54.11|53.81|54.11|53.81|54.12|53.82|54.09|53.79|13
1722582580000|2024-08-02 07:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.08|53.78|18
1722582590000|2024-08-02 07:09:50|54.11|53.81|54.09|53.79|54.12|53.82|54.09|53.79|15
1722582600000|2024-08-02 07:10:00|54.1|53.8|54.11|53.81|54.11|53.81|54.08|53.78|16
1722582610000|2024-08-02 07:10:10|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|8
1722582620000|2024-08-02 07:10:20|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|8
1722582630000|2024-08-02 07:10:30|54.12|53.82|54.09|53.79|54.13|53.83|54.09|53.79|19
1722582640000|2024-08-02 07:10:40|54.1|53.8|54.11|53.81|54.13|53.83|54.09|53.79|11
1722582650000|2024-08-02 07:10:50|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|16
1722582660000|2024-08-02 07:11:00|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|16
1722582670000|2024-08-02 07:11:10|54.12|53.82|54.1|53.8|54.13|53.83|54.1|53.8|13
1722582680000|2024-08-02 07:11:20|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|8
1722582690000|2024-08-02 07:11:30|54.07|53.77|54.06|53.76|54.08|53.78|54.06|53.76|8
1722582700000|2024-08-02 07:11:40|54.08|53.78|54.1|53.8|54.1|53.8|54.07|53.77|7
1722582710000|2024-08-02 07:11:50|54.11|53.81|54.09|53.79|54.13|53.83|54.08|53.78|16
1722582720000|2024-08-02 07:12:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|10
1722582730000|2024-08-02 07:12:10|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|10
1722582740000|2024-08-02 07:12:20|54.1|53.8|54.11|53.81|54.13|53.83|54.1|53.8|9
1722582750000|2024-08-02 07:12:30|54.12|53.82|54.07|53.77|54.13|53.83|54.06|53.76|14
1722582760000|2024-08-02 07:12:40|54.05|53.75|54.03|53.73|54.06|53.76|54.03|53.73|5
1722582770000|2024-08-02 07:12:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1722582780000|2024-08-02 07:13:00|54.02|53.72|53.95|53.65|54.02|53.72|53.95|53.65|9
1722582790000|2024-08-02 07:13:10|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|11
1722582800000|2024-08-02 07:13:20|53.95|53.65|53.93|53.63|53.95|53.65|53.92|53.62|6
1722582810000|2024-08-02 07:13:30|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|9
1722582820000|2024-08-02 07:13:40|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|14
1722582830000|2024-08-02 07:13:50|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|16
1722582840000|2024-08-02 07:14:00|53.95|53.65|54.01|53.71|54.02|53.72|53.95|53.65|22
1722582850000|2024-08-02 07:14:10|54.02|53.72|53.96|53.66|54.02|53.72|53.96|53.66|10
1722582860000|2024-08-02 07:14:20|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|15
1722582870000|2024-08-02 07:14:30|53.98|53.68|54|53.7|54.01|53.71|53.98|53.68|15
1722582880000|2024-08-02 07:14:40|54.01|53.71|54.02|53.72|54.03|53.73|54|53.7|19
1722582890000|2024-08-02 07:14:50|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|12
1722582900000|2024-08-02 07:15:00|54.04|53.74|54.01|53.71|54.04|53.74|53.99|53.69|12
1722582910000|2024-08-02 07:15:10|54|53.7|53.95|53.65|54.02|53.72|53.94|53.64|18
1722582920000|2024-08-02 07:15:20|53.94|53.64|53.93|53.63|53.95|53.65|53.91|53.61|12
1722582930000|2024-08-02 07:15:30|53.92|53.62|53.9|53.6|53.94|53.64|53.87|53.57|19
1722582940000|2024-08-02 07:15:40|53.89|53.59|53.88|53.58|53.91|53.61|53.87|53.57|19
1722582950000|2024-08-02 07:15:50|53.87|53.57|53.92|53.62|53.92|53.62|53.84|53.54|15
1722582960000|2024-08-02 07:16:00|53.91|53.61|53.94|53.64|53.95|53.65|53.91|53.61|23
1722582970000|2024-08-02 07:16:10|53.93|53.63|53.92|53.62|53.95|53.65|53.92|53.62|19
1722582980000|2024-08-02 07:16:20|53.94|53.64|53.93|53.63|53.96|53.66|53.91|53.61|18
1722582990000|2024-08-02 07:16:30|53.95|53.65|53.93|53.63|53.96|53.66|53.92|53.62|15
1722583000000|2024-08-02 07:16:40|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|17
1722583010000|2024-08-02 07:16:50|53.94|53.64|53.96|53.66|53.97|53.67|53.93|53.63|19
1722583020000|2024-08-02 07:17:00|53.97|53.67|53.96|53.66|53.99|53.69|53.95|53.65|22
1722583030000|2024-08-02 07:17:10|53.99|53.69|54.04|53.74|54.04|53.74|53.98|53.68|21
1722583040000|2024-08-02 07:17:20|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|12
1722583050000|2024-08-02 07:17:30|54.07|53.77|54.12|53.82|54.14|53.84|54.07|53.77|17
1722583060000|2024-08-02 07:17:40|54.11|53.81|54.11|53.81|54.13|53.83|54.11|53.81|17
1722583070000|2024-08-02 07:17:50|54.12|53.82|54.12|53.82|54.14|53.84|54.11|53.81|19
1722583080000|2024-08-02 07:18:00|54.11|53.81|54.14|53.84|54.14|53.84|54.1|53.8|17
1722583090000|2024-08-02 07:18:10|54.12|53.82|54.09|53.79|54.12|53.82|54.07|53.77|16
1722583100000|2024-08-02 07:18:20|54.08|53.78|54.13|53.83|54.15|53.85|54.08|53.78|14
1722583110000|2024-08-02 07:18:30|54.14|53.84|54.16|53.86|54.17|53.87|54.14|53.84|12
1722583120000|2024-08-02 07:18:40|54.17|53.87|54.14|53.84|54.17|53.87|54.11|53.81|14
1722583130000|2024-08-02 07:18:50|54.13|53.83|54.09|53.79|54.15|53.85|54.09|53.79|16
1722583140000|2024-08-02 07:19:00|54.1|53.8|54.06|53.76|54.11|53.81|54.06|53.76|19
1722583150000|2024-08-02 07:19:10|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|10
1722583160000|2024-08-02 07:19:20|54.05|53.75|54.05|53.75|54.08|53.78|54.04|53.74|22
1722583170000|2024-08-02 07:19:30|54.04|53.74|54.04|53.74|54.05|53.75|54.02|53.72|14
1722583180000|2024-08-02 07:19:40|54.03|53.73|54.03|53.73|54.04|53.74|54.01|53.71|11
1722583190000|2024-08-02 07:19:50|54.02|53.72|53.98|53.68|54.02|53.72|53.98|53.68|3
1722583200000|2024-08-02 07:20:00|53.97|53.67|53.99|53.69|54.01|53.71|53.97|53.67|19
1722583210000|2024-08-02 07:20:10|53.98|53.68|54.02|53.72|54.04|53.74|53.98|53.68|17
1722583220000|2024-08-02 07:20:20|54.01|53.71|53.96|53.66|54.01|53.71|53.96|53.66|11
1722583230000|2024-08-02 07:20:30|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|11
1722583240000|2024-08-02 07:20:40|53.94|53.64|53.94|53.64|53.95|53.65|53.92|53.62|11
1722583250000|2024-08-02 07:20:50|53.93|53.63|54|53.7|54|53.7|53.93|53.63|24
1722583260000|2024-08-02 07:21:00|53.99|53.69|54.01|53.71|54.03|53.73|53.98|53.68|15
1722583270000|2024-08-02 07:21:10|54|53.7|54.02|53.72|54.03|53.73|53.99|53.69|15
1722583280000|2024-08-02 07:21:20|54.03|53.73|53.99|53.69|54.03|53.73|53.99|53.69|15
1722583290000|2024-08-02 07:21:30|54|53.7|54.01|53.71|54.03|53.73|54|53.7|14
1722583300000|2024-08-02 07:21:40|54.02|53.72|54.05|53.75|54.05|53.75|54.01|53.71|6
1722583310000|2024-08-02 07:21:50|54.06|53.76|54.09|53.79|54.1|53.8|54.05|53.75|12
1722583320000|2024-08-02 07:22:00|54.1|53.8|54.14|53.84|54.14|53.84|54.09|53.79|11
1722583330000|2024-08-02 07:22:10|54.15|53.85|54.16|53.86|54.17|53.87|54.12|53.82|19
1722583340000|2024-08-02 07:22:20|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|13
1722583350000|2024-08-02 07:22:30|54.18|53.88|54.16|53.86|54.19|53.89|54.15|53.85|13
1722583360000|2024-08-02 07:22:40|54.15|53.85|54.13|53.83|54.16|53.86|54.12|53.82|9
1722583370000|2024-08-02 07:22:50|54.12|53.82|54.1|53.8|54.14|53.84|54.09|53.79|14
1722583380000|2024-08-02 07:23:00|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|12
1722583390000|2024-08-02 07:23:10|54.08|53.78|54.07|53.77|54.09|53.79|54.05|53.75|13
1722583400000|2024-08-02 07:23:20|54.08|53.78|54.06|53.76|54.08|53.78|54.04|53.74|19
1722583410000|2024-08-02 07:23:30|54.07|53.77|54.04|53.74|54.08|53.78|54.04|53.74|23
1722583420000|2024-08-02 07:23:40|54.06|53.76|54.06|53.76|54.06|53.76|54.04|53.74|11
1722583430000|2024-08-02 07:23:50|54.05|53.75|54.02|53.72|54.06|53.76|54.02|53.72|10
1722583440000|2024-08-02 07:24:00|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|13
1722583450000|2024-08-02 07:24:10|54.06|53.76|54.06|53.76|54.09|53.79|54.06|53.76|14
1722583460000|2024-08-02 07:24:20|54.05|53.75|54.05|53.75|54.08|53.78|54.05|53.75|14
1722583470000|2024-08-02 07:24:30|54.04|53.74|54.02|53.72|54.05|53.75|54.02|53.72|7
1722583480000|2024-08-02 07:24:40|54.03|53.73|54.06|53.76|54.07|53.77|54.02|53.72|15
1722583490000|2024-08-02 07:24:50|54.05|53.75|54.07|53.77|54.08|53.78|54.04|53.74|17
1722583500000|2024-08-02 07:25:00|54.05|53.75|54.05|53.75|54.08|53.78|54.04|53.74|20
1722583510000|2024-08-02 07:25:10|54.03|53.73|53.98|53.68|54.05|53.75|53.98|53.68|14
1722583520000|2024-08-02 07:25:20|53.99|53.69|53.99|53.69|54|53.7|53.97|53.67|11
1722583530000|2024-08-02 07:25:30|54.02|53.72|54.04|53.74|54.04|53.74|54.01|53.71|21
1722583540000|2024-08-02 07:25:40|54.05|53.75|54.07|53.77|54.07|53.77|54.02|53.72|20
1722583550000|2024-08-02 07:25:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|13
1722583560000|2024-08-02 07:26:00|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|16
1722583570000|2024-08-02 07:26:10|54.11|53.81|54.1|53.8|54.11|53.81|54.09|53.79|16
1722583580000|2024-08-02 07:26:20|54.09|53.79|54.1|53.8|54.13|53.83|54.09|53.79|14
1722583590000|2024-08-02 07:26:30|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|8
1722583600000|2024-08-02 07:26:40|54.09|53.79|54.11|53.81|54.13|53.83|54.09|53.79|7
1722583610000|2024-08-02 07:26:50|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|19
1722583620000|2024-08-02 07:27:00|54.15|53.85|54.12|53.82|54.16|53.86|54.12|53.82|14
1722583630000|2024-08-02 07:27:10|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|8
1722583640000|2024-08-02 07:27:20|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|14
1722583650000|2024-08-02 07:27:30|54.14|53.84|54.12|53.82|54.14|53.84|54.1|53.8|12
1722583660000|2024-08-02 07:27:40|54.11|53.81|54.09|53.79|54.13|53.83|54.09|53.79|25
1722583670000|2024-08-02 07:27:50|54.07|53.77|54.07|53.77|54.1|53.8|54.07|53.77|23
1722583680000|2024-08-02 07:28:00|54.08|53.78|54.11|53.81|54.11|53.81|54.07|53.77|19
1722583690000|2024-08-02 07:28:10|54.1|53.8|54.1|53.8|54.11|53.81|54.08|53.78|6
1722583700000|2024-08-02 07:28:20|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|14
1722583710000|2024-08-02 07:28:30|54.06|53.76|54.04|53.74|54.07|53.77|54.03|53.73|18
1722583720000|2024-08-02 07:28:40|54.06|53.76|54.1|53.8|54.1|53.8|54.04|53.74|25
1722583730000|2024-08-02 07:28:50|54.09|53.79|54.08|53.78|54.11|53.81|54.08|53.78|21
1722583740000|2024-08-02 07:29:00|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|16
1722583750000|2024-08-02 07:29:10|54.13|53.83|54.11|53.81|54.13|53.83|54.1|53.8|19
1722583760000|2024-08-02 07:29:20|54.12|53.82|54.14|53.84|54.15|53.85|54.12|53.82|13
1722583770000|2024-08-02 07:29:30|54.12|53.82|54.13|53.83|54.15|53.85|54.12|53.82|16
1722583780000|2024-08-02 07:29:40|54.14|53.84|54.2|53.9|54.2|53.9|54.14|53.84|21
1722583790000|2024-08-02 07:29:50|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|10
1722583800000|2024-08-02 07:30:00|54.16|53.86|54.15|53.85|54.17|53.87|54.12|53.82|20
1722583810000|2024-08-02 07:30:10|54.13|53.83|54.15|53.85|54.16|53.86|54.12|53.82|23
1722583820000|2024-08-02 07:30:20|54.13|53.83|54.16|53.86|54.19|53.89|54.13|53.83|23
1722583830000|2024-08-02 07:30:30|54.15|53.85|54.15|53.85|54.16|53.86|54.12|53.82|23
1722583840000|2024-08-02 07:30:40|54.14|53.84|54.16|53.86|54.17|53.87|54.14|53.84|23
1722583850000|2024-08-02 07:30:50|54.17|53.87|54.16|53.86|54.19|53.89|54.16|53.86|18
1722583860000|2024-08-02 07:31:00|54.17|53.87|54.1|53.8|54.17|53.87|54.1|53.8|15
1722583870000|2024-08-02 07:31:10|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|15
1722583880000|2024-08-02 07:31:20|54.08|53.78|54.07|53.77|54.11|53.81|54.06|53.76|24
1722583890000|2024-08-02 07:31:30|54.06|53.76|54.07|53.77|54.09|53.79|54.05|53.75|20
1722583900000|2024-08-02 07:31:40|54.08|53.78|54.05|53.75|54.11|53.81|54.05|53.75|22
1722583910000|2024-08-02 07:31:50|54.06|53.76|54.1|53.8|54.1|53.8|54.05|53.75|17
1722583920000|2024-08-02 07:32:00|54.09|53.79|54.12|53.82|54.13|53.83|54.09|53.79|19
1722583930000|2024-08-02 07:32:10|54.1|53.8|54.1|53.8|54.11|53.81|54.08|53.78|25
1722583940000|2024-08-02 07:32:20|54.09|53.79|54.09|53.79|54.11|53.81|54.09|53.79|11
1722583960000|2024-08-02 07:32:40|54.1|53.8|54.06|53.76|54.1|53.8|54.06|53.76|13
1722583970000|2024-08-02 07:32:50|54.08|53.78|54.12|53.82|54.13|53.83|54.05|53.75|22
1722583980000|2024-08-02 07:33:00|54.13|53.83|54.16|53.86|54.18|53.88|54.12|53.82|15
1722583990000|2024-08-02 07:33:10|54.15|53.85|54.1|53.8|54.15|53.85|54.1|53.8|21
1722584000000|2024-08-02 07:33:20|54.09|53.79|54.08|53.78|54.11|53.81|54.08|53.78|8
1722584010000|2024-08-02 07:33:30|54.09|53.79|54.1|53.8|54.11|53.81|54.08|53.78|12
1722584020000|2024-08-02 07:33:40|54.11|53.81|54.11|53.81|54.11|53.81|54.07|53.77|22
1722584030000|2024-08-02 07:33:50|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|7
1722584040000|2024-08-02 07:34:00|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|15
1722584050000|2024-08-02 07:34:10|54.13|53.83|54.13|53.83|54.15|53.85|54.12|53.82|16
1722584060000|2024-08-02 07:34:20|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|15
1722584070000|2024-08-02 07:34:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|11
1722584080000|2024-08-02 07:34:40|54.15|53.85|54.16|53.86|54.18|53.88|54.15|53.85|14
1722584090000|2024-08-02 07:34:50|54.17|53.87|54.23|53.93|54.23|53.93|54.16|53.86|17
1722584100000|2024-08-02 07:35:00|54.24|53.94|54.28|53.98|54.29|53.99|54.23|53.93|16
1722584110000|2024-08-02 07:35:10|54.3|54|54.3|54|54.3|54|54.27|53.97|19
1722584120000|2024-08-02 07:35:20|54.31|54.01|54.35|54.05|54.37|54.07|54.3|54|14
1722584130000|2024-08-02 07:35:30|54.36|54.06|54.41|54.11|54.44|54.14|54.36|54.06|17
1722584140000|2024-08-02 07:35:40|54.4|54.1|54.39|54.09|54.41|54.11|54.36|54.06|23
1722584150000|2024-08-02 07:35:50|54.4|54.1|54.38|54.08|54.4|54.1|54.36|54.06|13
1722584160000|2024-08-02 07:36:00|54.37|54.07|54.38|54.08|54.4|54.1|54.36|54.06|18
1722584170000|2024-08-02 07:36:10|54.42|54.12|54.45|54.15|54.47|54.17|54.4|54.1|24
1722584180000|2024-08-02 07:36:20|54.44|54.14|54.43|54.13|54.45|54.15|54.42|54.12|13
1722584190000|2024-08-02 07:36:30|54.44|54.14|54.45|54.15|54.45|54.15|54.43|54.13|10
1722584200000|2024-08-02 07:36:40|54.44|54.14|54.47|54.17|54.48|54.18|54.43|54.13|16
1722584210000|2024-08-02 07:36:50|54.46|54.16|54.5|54.2|54.5|54.2|54.46|54.16|13
1722584220000|2024-08-02 07:37:00|54.49|54.19|54.45|54.15|54.5|54.2|54.42|54.12|15
1722584230000|2024-08-02 07:37:10|54.44|54.14|54.42|54.12|54.44|54.14|54.39|54.09|11
1722584240000|2024-08-02 07:37:20|54.41|54.11|54.37|54.07|54.42|54.12|54.36|54.06|17
1722584250000|2024-08-02 07:37:30|54.38|54.08|54.38|54.08|54.39|54.09|54.35|54.05|10
1722584260000|2024-08-02 07:37:40|54.37|54.07|54.41|54.11|54.42|54.12|54.37|54.07|13
1722584270000|2024-08-02 07:37:50|54.4|54.1|54.39|54.09|54.43|54.13|54.39|54.09|16
1722584280000|2024-08-02 07:38:00|54.4|54.1|54.42|54.12|54.43|54.13|54.38|54.08|20
1722584290000|2024-08-02 07:38:10|54.41|54.11|54.43|54.13|54.44|54.14|54.39|54.09|16
1722584300000|2024-08-02 07:38:20|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|9
1722584310000|2024-08-02 07:38:30|54.4|54.1|54.38|54.08|54.43|54.13|54.38|54.08|17
1722584320000|2024-08-02 07:38:40|54.39|54.09|54.38|54.08|54.4|54.1|54.37|54.07|22
1722584330000|2024-08-02 07:38:50|54.4|54.1|54.4|54.1|54.41|54.11|54.38|54.08|19
1722584340000|2024-08-02 07:39:00|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|15
1722584350000|2024-08-02 07:39:10|54.4|54.1|54.43|54.13|54.43|54.13|54.39|54.09|10
1722584360000|2024-08-02 07:39:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1722584370000|2024-08-02 07:39:30|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|5
1722584380000|2024-08-02 07:39:40|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|12
1722584390000|2024-08-02 07:39:50|54.45|54.15|54.47|54.17|54.48|54.18|54.45|54.15|8
1722584400000|2024-08-02 07:40:00|54.46|54.16|54.52|54.22|54.52|54.22|54.46|54.16|11
1722584410000|2024-08-02 07:40:10|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|6
1722584420000|2024-08-02 07:40:20|54.52|54.22|54.49|54.19|54.53|54.23|54.48|54.18|10
1722584430000|2024-08-02 07:40:30|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|20
1722584440000|2024-08-02 07:40:40|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|8
1722584450000|2024-08-02 07:40:50|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|11
1722584460000|2024-08-02 07:41:00|54.49|54.19|54.54|54.24|54.54|54.24|54.49|54.19|9
1722584470000|2024-08-02 07:41:10|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|10
1722584480000|2024-08-02 07:41:20|54.55|54.25|54.58|54.28|54.6|54.3|54.55|54.25|15
1722584490000|2024-08-02 07:41:30|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|14
1722584500000|2024-08-02 07:41:40|54.61|54.31|54.68|54.38|54.69|54.39|54.61|54.31|19
1722584510000|2024-08-02 07:41:50|54.66|54.36|54.64|54.34|54.66|54.36|54.62|54.32|19
1722584520000|2024-08-02 07:42:00|54.66|54.36|54.66|54.36|54.67|54.37|54.64|54.34|22
1722584530000|2024-08-02 07:42:10|54.65|54.35|54.63|54.33|54.66|54.36|54.61|54.31|13
1722584540000|2024-08-02 07:42:20|54.62|54.32|54.64|54.34|54.66|54.36|54.62|54.32|14
1722584550000|2024-08-02 07:42:30|54.65|54.35|54.61|54.31|54.65|54.35|54.58|54.28|22
1722584560000|2024-08-02 07:42:40|54.6|54.3|54.59|54.29|54.61|54.31|54.57|54.27|23
1722584570000|2024-08-02 07:42:50|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|21
1722584580000|2024-08-02 07:43:00|54.56|54.26|54.55|54.25|54.59|54.29|54.55|54.25|21
1722584590000|2024-08-02 07:43:10|54.56|54.26|54.53|54.23|54.57|54.27|54.53|54.23|20
1722584600000|2024-08-02 07:43:20|54.54|54.24|54.53|54.23|54.55|54.25|54.51|54.21|21
1722584610000|2024-08-02 07:43:30|54.52|54.22|54.51|54.21|54.53|54.23|54.48|54.18|14
1722584620000|2024-08-02 07:43:40|54.49|54.19|54.52|54.22|54.54|54.24|54.48|54.18|23
1722584630000|2024-08-02 07:43:50|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|18
1722584640000|2024-08-02 07:44:00|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|15
1722584650000|2024-08-02 07:44:10|54.51|54.21|54.52|54.22|54.52|54.22|54.49|54.19|19
1722584660000|2024-08-02 07:44:20|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|11
1722584670000|2024-08-02 07:44:30|54.5|54.2|54.49|54.19|54.52|54.22|54.48|54.18|15
1722584680000|2024-08-02 07:44:40|54.51|54.21|54.48|54.18|54.53|54.23|54.48|54.18|18
1722584690000|2024-08-02 07:44:50|54.5|54.2|54.5|54.2|54.51|54.21|54.48|54.18|21
1722584700000|2024-08-02 07:45:00|54.49|54.19|54.46|54.16|54.5|54.2|54.46|54.16|24
1722584710000|2024-08-02 07:45:10|54.47|54.17|54.46|54.16|54.47|54.17|54.44|54.14|12
1722584720000|2024-08-02 07:45:20|54.45|54.15|54.44|54.14|54.45|54.15|54.42|54.12|13
1722584730000|2024-08-02 07:45:30|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1722584740000|2024-08-02 07:45:40|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|10
1722584750000|2024-08-02 07:45:50|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|12
1722584760000|2024-08-02 07:46:00|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|3
1722584770000|2024-08-02 07:46:10|54.41|54.11|54.44|54.14|54.45|54.15|54.41|54.11|12
1722584780000|2024-08-02 07:46:20|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|12
1722584790000|2024-08-02 07:46:30|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|10
1722584800000|2024-08-02 07:46:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|12
1722584810000|2024-08-02 07:46:50|54.41|54.11|54.38|54.08|54.42|54.12|54.38|54.08|15
1722584820000|2024-08-02 07:47:00|54.39|54.09|54.42|54.12|54.44|54.14|54.38|54.08|13
1722584830000|2024-08-02 07:47:10|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|8
1722584840000|2024-08-02 07:47:20|54.38|54.08|54.35|54.05|54.41|54.11|54.35|54.05|20
1722584850000|2024-08-02 07:47:30|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|13
1722584860000|2024-08-02 07:47:40|54.37|54.07|54.36|54.06|54.39|54.09|54.35|54.05|21
1722584870000|2024-08-02 07:47:50|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|16
1722584880000|2024-08-02 07:48:00|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|12
1722584890000|2024-08-02 07:48:10|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|9
1722584900000|2024-08-02 07:48:20|54.33|54.03|54.33|54.03|54.35|54.05|54.32|54.02|12
1722584910000|2024-08-02 07:48:30|54.34|54.04|54.33|54.03|54.35|54.05|54.33|54.03|3
1722584920000|2024-08-02 07:48:40|54.34|54.04|54.35|54.05|54.36|54.06|54.34|54.04|5
1722584930000|2024-08-02 07:48:50|54.36|54.06|54.33|54.03|54.36|54.06|54.32|54.02|12
1722584940000|2024-08-02 07:49:00|54.34|54.04|54.37|54.07|54.38|54.08|54.34|54.04|9
1722584950000|2024-08-02 07:49:10|54.38|54.08|54.38|54.08|54.39|54.09|54.36|54.06|9
1722584960000|2024-08-02 07:49:20|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|15
1722584970000|2024-08-02 07:49:30|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|8
1722584980000|2024-08-02 07:49:40|54.44|54.14|54.44|54.14|54.47|54.17|54.44|54.14|16
1722584990000|2024-08-02 07:49:50|54.45|54.15|54.45|54.15|54.46|54.16|54.43|54.13|11
1722585000000|2024-08-02 07:50:00|54.44|54.14|54.4|54.1|54.46|54.16|54.4|54.1|20
1722585010000|2024-08-02 07:50:10|54.39|54.09|54.39|54.09|54.41|54.11|54.38|54.08|14
1722585020000|2024-08-02 07:50:20|54.38|54.08|54.4|54.1|54.41|54.11|54.38|54.08|9
1722585030000|2024-08-02 07:50:30|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|19
1722585040000|2024-08-02 07:50:40|54.4|54.1|54.43|54.13|54.45|54.15|54.39|54.09|15
1722585050000|2024-08-02 07:50:50|54.44|54.14|54.46|54.16|54.46|54.16|54.43|54.13|12
1722585060000|2024-08-02 07:51:00|54.44|54.14|54.4|54.1|54.44|54.14|54.39|54.09|15
1722585070000|2024-08-02 07:51:10|54.39|54.09|54.38|54.08|54.4|54.1|54.37|54.07|16
1722585080000|2024-08-02 07:51:20|54.39|54.09|54.39|54.09|54.43|54.13|54.38|54.08|21
1722585090000|2024-08-02 07:51:30|54.38|54.08|54.42|54.12|54.44|54.14|54.38|54.08|16
1722585100000|2024-08-02 07:51:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|10
1722585110000|2024-08-02 07:51:50|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|15
1722585120000|2024-08-02 07:52:00|54.45|54.15|54.47|54.17|54.48|54.18|54.44|54.14|22
1722585130000|2024-08-02 07:52:10|54.46|54.16|54.45|54.15|54.47|54.17|54.44|54.14|12
1722585140000|2024-08-02 07:52:20|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1722585150000|2024-08-02 07:52:30|54.44|54.14|54.43|54.13|54.45|54.15|54.43|54.13|8
1722585160000|2024-08-02 07:52:40|54.44|54.14|54.38|54.08|54.44|54.14|54.38|54.08|14
1722585170000|2024-08-02 07:52:50|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|18
1722585180000|2024-08-02 07:53:00|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|14
1722585190000|2024-08-02 07:53:10|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|11
1722585200000|2024-08-02 07:53:20|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|15
1722585210000|2024-08-02 07:53:30|54.38|54.08|54.39|54.09|54.39|54.09|54.37|54.07|12
1722585220000|2024-08-02 07:53:40|54.38|54.08|54.43|54.13|54.43|54.13|54.38|54.08|20
1722585230000|2024-08-02 07:53:50|54.42|54.12|54.37|54.07|54.43|54.13|54.37|54.07|20
1722585240000|2024-08-02 07:54:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|15
1722585250000|2024-08-02 07:54:10|54.36|54.06|54.42|54.12|54.42|54.12|54.36|54.06|29
1722585260000|2024-08-02 07:54:20|54.41|54.11|54.36|54.06|54.41|54.11|54.36|54.06|22
1722585270000|2024-08-02 07:54:30|54.37|54.07|54.37|54.07|54.39|54.09|54.36|54.06|16
1722585280000|2024-08-02 07:54:40|54.36|54.06|54.36|54.06|54.38|54.08|54.35|54.05|11
1722585290000|2024-08-02 07:54:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1722585300000|2024-08-02 07:55:00|54.36|54.06|54.38|54.08|54.38|54.08|54.35|54.05|17
1722585310000|2024-08-02 07:55:10|54.37|54.07|54.39|54.09|54.41|54.11|54.37|54.07|9
1722585320000|2024-08-02 07:55:20|54.4|54.1|54.4|54.1|54.42|54.12|54.38|54.08|16
1722585330000|2024-08-02 07:55:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|14
1722585340000|2024-08-02 07:55:40|54.39|54.09|54.39|54.09|54.4|54.1|54.37|54.07|23
1722585350000|2024-08-02 07:55:50|54.4|54.1|54.43|54.13|54.43|54.13|54.38|54.08|18
1722585360000|2024-08-02 07:56:00|54.42|54.12|54.43|54.13|54.43|54.13|54.41|54.11|15
1722585370000|2024-08-02 07:56:10|54.44|54.14|54.38|54.08|54.44|54.14|54.38|54.08|12
1722585380000|2024-08-02 07:56:20|54.4|54.1|54.39|54.09|54.4|54.1|54.37|54.07|16
1722585390000|2024-08-02 07:56:30|54.38|54.08|54.38|54.08|54.39|54.09|54.37|54.07|17
1722585400000|2024-08-02 07:56:40|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|12
1722585420000|2024-08-02 07:57:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1722585430000|2024-08-02 07:57:10|54.36|54.06|54.35|54.05|54.37|54.07|54.34|54.04|6
1722585440000|2024-08-02 07:57:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1722585450000|2024-08-02 07:57:30|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|9
1722585460000|2024-08-02 07:57:40|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|6
1722585470000|2024-08-02 07:57:50|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|7
1722585480000|2024-08-02 07:58:00|54.39|54.09|54.35|54.05|54.39|54.09|54.35|54.05|7
1722585490000|2024-08-02 07:58:10|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|12
1722585500000|2024-08-02 07:58:20|54.35|54.05|54.38|54.08|54.39|54.09|54.34|54.04|12
1722585510000|2024-08-02 07:58:30|54.39|54.09|54.38|54.08|54.41|54.11|54.37|54.07|11
1722585520000|2024-08-02 07:58:40|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|17
1722585540000|2024-08-02 07:59:00|54.37|54.07|54.34|54.04|54.37|54.07|54.34|54.04|14
1722585550000|2024-08-02 07:59:10|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|10
1722585560000|2024-08-02 07:59:20|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|8
1722585570000|2024-08-02 07:59:30|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|12
1722585580000|2024-08-02 07:59:40|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|8
1722585590000|2024-08-02 07:59:50|54.34|54.04|54.32|54.02|54.35|54.05|54.31|54.01|14
1722585600000|2024-08-02 08:00:00|54.31|54.01|54.29|53.99|54.32|54.02|54.29|53.99|11
1722585610000|2024-08-02 08:00:10|54.3|54|54.3|54|54.31|54.01|54.29|53.99|9
1722585620000|2024-08-02 08:00:20|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|16
1722585630000|2024-08-02 08:00:30|54.3|54|54.3|54|54.31|54.01|54.29|53.99|16
1722585640000|2024-08-02 08:00:40|54.31|54.01|54.28|53.98|54.31|54.01|54.28|53.98|11
1722585650000|2024-08-02 08:00:50|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|12
1722585660000|2024-08-02 08:01:00|54.31|54.01|54.32|54.02|54.33|54.03|54.3|54|18
1722585670000|2024-08-02 08:01:10|54.33|54.03|54.3|54|54.33|54.03|54.3|54|11
1722585680000|2024-08-02 08:01:20|54.32|54.02|54.3|54|54.32|54.02|54.28|53.98|17
1722585690000|2024-08-02 08:01:30|54.28|53.98|54.24|53.94|54.29|53.99|54.24|53.94|14
1722585700000|2024-08-02 08:01:40|54.25|53.95|54.25|53.95|54.26|53.96|54.23|53.93|21
1722585710000|2024-08-02 08:01:50|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|7
1722585720000|2024-08-02 08:02:00|54.25|53.95|54.25|53.95|54.26|53.96|54.23|53.93|18
1722585730000|2024-08-02 08:02:10|54.24|53.94|54.28|53.98|54.28|53.98|54.23|53.93|16
1722585740000|2024-08-02 08:02:20|54.27|53.97|54.28|53.98|54.3|54|54.26|53.96|20
1722585750000|2024-08-02 08:02:30|54.3|54|54.3|54|54.31|54.01|54.28|53.98|20
1722585760000|2024-08-02 08:02:40|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|8
1722585770000|2024-08-02 08:02:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|12
1722585780000|2024-08-02 08:03:00|54.29|53.99|54.26|53.96|54.29|53.99|54.25|53.95|23
1722585790000|2024-08-02 08:03:10|54.25|53.95|54.22|53.92|54.26|53.96|54.21|53.91|17
1722585800000|2024-08-02 08:03:20|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|10
1722585810000|2024-08-02 08:03:30|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|20
1722585820000|2024-08-02 08:03:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|7
1722585830000|2024-08-02 08:03:50|54.23|53.93|54.21|53.91|54.24|53.94|54.21|53.91|27
1722585840000|2024-08-02 08:04:00|54.22|53.92|54.23|53.93|54.24|53.94|54.21|53.91|19
1722585850000|2024-08-02 08:04:10|54.22|53.92|54.18|53.88|54.23|53.93|54.17|53.87|12
1722585860000|2024-08-02 08:04:20|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|3
1722585870000|2024-08-02 08:04:30|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|10
1722585880000|2024-08-02 08:04:40|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|11
1722585890000|2024-08-02 08:04:50|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|10
1722585900000|2024-08-02 08:05:00|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|12
1722585910000|2024-08-02 08:05:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1722585920000|2024-08-02 08:05:20|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|9
1722585930000|2024-08-02 08:05:30|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|10
1722585940000|2024-08-02 08:05:40|54|53.7|54.01|53.71|54.04|53.74|54|53.7|14
1722585950000|2024-08-02 08:05:50|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|10
1722585960000|2024-08-02 08:06:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|6
1722585970000|2024-08-02 08:06:10|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|14
1722585980000|2024-08-02 08:06:20|54.04|53.74|54.05|53.75|54.06|53.76|54.03|53.73|16
1722585990000|2024-08-02 08:06:30|54.06|53.76|54.06|53.76|54.07|53.77|54.04|53.74|21
1722586000000|2024-08-02 08:06:40|54.07|53.77|54.06|53.76|54.07|53.77|54.04|53.74|18
1722586010000|2024-08-02 08:06:50|54.07|53.77|54.11|53.81|54.12|53.82|54.07|53.77|12
1722586020000|2024-08-02 08:07:00|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|13
1722586030000|2024-08-02 08:07:10|54.12|53.82|54.12|53.82|54.15|53.85|54.1|53.8|16
1722586040000|2024-08-02 08:07:20|54.11|53.81|54.12|53.82|54.12|53.82|54.09|53.79|13
1722586050000|2024-08-02 08:07:30|54.11|53.81|54.14|53.84|54.15|53.85|54.1|53.8|24
1722586060000|2024-08-02 08:07:40|54.13|53.83|54.17|53.87|54.18|53.88|54.13|53.83|15
1722586070000|2024-08-02 08:07:50|54.18|53.88|54.18|53.88|54.2|53.9|54.17|53.87|21
1722586080000|2024-08-02 08:08:00|54.19|53.89|54.18|53.88|54.22|53.92|54.18|53.88|26
1722586090000|2024-08-02 08:08:10|54.19|53.89|54.22|53.92|54.22|53.92|54.17|53.87|18
1722586100000|2024-08-02 08:08:20|54.21|53.91|54.19|53.89|54.22|53.92|54.18|53.88|8
1722586110000|2024-08-02 08:08:30|54.18|53.88|54.15|53.85|54.21|53.91|54.15|53.85|17
1722586120000|2024-08-02 08:08:40|54.16|53.86|54.12|53.82|54.16|53.86|54.11|53.81|17
1722586130000|2024-08-02 08:08:50|54.11|53.81|54.12|53.82|54.14|53.84|54.11|53.81|8
1722586140000|2024-08-02 08:09:00|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|14
1722586150000|2024-08-02 08:09:10|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|11
1722586160000|2024-08-02 08:09:20|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|16
1722586170000|2024-08-02 08:09:30|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|10
1722586180000|2024-08-02 08:09:40|54.09|53.79|54.03|53.73|54.1|53.8|54.03|53.73|19
1722586190000|2024-08-02 08:09:50|54.04|53.74|54.02|53.72|54.04|53.74|54|53.7|16
1722586200000|2024-08-02 08:10:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|15
1722586210000|2024-08-02 08:10:10|54|53.7|53.98|53.68|54.01|53.71|53.98|53.68|9
1722586220000|2024-08-02 08:10:20|53.99|53.69|54.01|53.71|54.02|53.72|53.98|53.68|13
1722586230000|2024-08-02 08:10:30|54|53.7|54.03|53.73|54.04|53.74|53.99|53.69|23
1722586240000|2024-08-02 08:10:40|54.02|53.72|54.01|53.71|54.03|53.73|54|53.7|18
1722586250000|2024-08-02 08:10:50|54|53.7|53.98|53.68|54|53.7|53.98|53.68|5
1722586260000|2024-08-02 08:11:00|53.96|53.66|53.96|53.66|53.98|53.68|53.95|53.65|9
1722586270000|2024-08-02 08:11:10|53.95|53.65|53.96|53.66|53.97|53.67|53.95|53.65|17
1722586280000|2024-08-02 08:11:20|53.95|53.65|53.96|53.66|53.98|53.68|53.94|53.64|20
1722586290000|2024-08-02 08:11:30|53.95|53.65|53.92|53.62|53.96|53.66|53.92|53.62|9
1722586300000|2024-08-02 08:11:40|53.93|53.63|53.95|53.65|53.95|53.65|53.92|53.62|17
1722586310000|2024-08-02 08:11:50|53.96|53.66|53.96|53.66|53.96|53.66|53.93|53.63|11
1722586320000|2024-08-02 08:12:00|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|15
1722586330000|2024-08-02 08:12:10|53.92|53.62|53.93|53.63|53.95|53.65|53.92|53.62|9
1722586340000|2024-08-02 08:12:20|53.94|53.64|53.93|53.63|53.96|53.66|53.93|53.63|14
1722586350000|2024-08-02 08:12:30|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|8
1722586360000|2024-08-02 08:12:40|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1722586370000|2024-08-02 08:12:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|10
1722586380000|2024-08-02 08:13:00|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|13
1722586390000|2024-08-02 08:13:10|53.91|53.61|53.92|53.62|53.93|53.63|53.91|53.61|10
1722586400000|2024-08-02 08:13:20|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|8
1722586410000|2024-08-02 08:13:30|53.91|53.61|53.93|53.63|53.95|53.65|53.91|53.61|15
1722586420000|2024-08-02 08:13:40|53.94|53.64|53.92|53.62|53.94|53.64|53.91|53.61|15
1722586430000|2024-08-02 08:13:50|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1722586440000|2024-08-02 08:14:00|53.91|53.61|53.91|53.61|53.93|53.63|53.91|53.61|11
1722586450000|2024-08-02 08:14:10|53.92|53.62|53.92|53.62|53.92|53.62|53.9|53.6|12
1722586460000|2024-08-02 08:14:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1722586470000|2024-08-02 08:14:30|53.9|53.6|53.85|53.55|53.91|53.61|53.85|53.55|15
1722586480000|2024-08-02 08:14:40|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|10
1722586490000|2024-08-02 08:14:50|53.86|53.56|53.86|53.56|53.88|53.58|53.85|53.55|17
1722586500000|2024-08-02 08:15:00|53.87|53.57|53.83|53.53|53.87|53.57|53.82|53.52|13
1722586510000|2024-08-02 08:15:10|53.82|53.52|53.82|53.52|53.85|53.55|53.82|53.52|13
1722586520000|2024-08-02 08:15:20|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|5
1722586530000|2024-08-02 08:15:30|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|5
1722586540000|2024-08-02 08:15:40|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|16
1722586550000|2024-08-02 08:15:50|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|11
1722586560000|2024-08-02 08:16:00|53.84|53.54|53.86|53.56|53.86|53.56|53.83|53.53|9
1722586570000|2024-08-02 08:16:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1722586580000|2024-08-02 08:16:20|53.85|53.55|53.84|53.54|53.86|53.56|53.84|53.54|5
1722586590000|2024-08-02 08:16:30|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|13
1722586600000|2024-08-02 08:16:40|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|7
1722586610000|2024-08-02 08:16:50|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|9
1722586620000|2024-08-02 08:17:00|53.83|53.53|53.79|53.49|53.83|53.53|53.79|53.49|8
1722586630000|2024-08-02 08:17:10|53.8|53.5|53.79|53.49|53.82|53.52|53.79|53.49|16
1722586640000|2024-08-02 08:17:20|53.8|53.5|53.82|53.52|53.82|53.52|53.79|53.49|15
1722586650000|2024-08-02 08:17:30|53.81|53.51|53.79|53.49|53.82|53.52|53.78|53.48|14
1722586660000|2024-08-02 08:17:40|53.78|53.48|53.73|53.43|53.79|53.49|53.72|53.42|12
1722586670000|2024-08-02 08:17:50|53.72|53.42|53.71|53.41|53.73|53.43|53.71|53.41|10
1722586680000|2024-08-02 08:18:00|53.72|53.42|53.72|53.42|53.75|53.45|53.71|53.41|12
1722586690000|2024-08-02 08:18:10|53.71|53.41|53.73|53.43|53.74|53.44|53.7|53.4|9
1722586700000|2024-08-02 08:18:20|53.74|53.44|53.74|53.44|53.76|53.46|53.73|53.43|7
1722586710000|2024-08-02 08:18:30|53.73|53.43|53.74|53.44|53.74|53.44|53.72|53.42|14
1722586720000|2024-08-02 08:18:40|53.73|53.43|53.76|53.46|53.76|53.46|53.73|53.43|9
1722586730000|2024-08-02 08:18:50|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|9
1722586740000|2024-08-02 08:19:00|53.75|53.45|53.81|53.51|53.82|53.52|53.75|53.45|20
1722586750000|2024-08-02 08:19:10|53.82|53.52|53.82|53.52|53.82|53.52|53.8|53.5|19
1722586760000|2024-08-02 08:19:20|53.81|53.51|53.81|53.51|53.84|53.54|53.81|53.51|9
1722586770000|2024-08-02 08:19:30|53.8|53.5|53.75|53.45|53.8|53.5|53.74|53.44|15
1722586780000|2024-08-02 08:19:40|53.74|53.44|53.7|53.4|53.75|53.45|53.7|53.4|9
1722586790000|2024-08-02 08:19:50|53.71|53.41|53.68|53.38|53.71|53.41|53.67|53.37|12
1722586800000|2024-08-02 08:20:00|53.67|53.37|53.62|53.32|53.68|53.38|53.62|53.32|18
1722586810000|2024-08-02 08:20:10|53.63|53.33|53.69|53.39|53.7|53.4|53.63|53.33|20
1722586820000|2024-08-02 08:20:20|53.7|53.4|53.7|53.4|53.72|53.42|53.69|53.39|21
1722586830000|2024-08-02 08:20:30|53.71|53.41|53.7|53.4|53.71|53.41|53.69|53.39|18
1722586840000|2024-08-02 08:20:40|53.69|53.39|53.69|53.39|53.71|53.41|53.68|53.38|21
1722586850000|2024-08-02 08:20:50|53.7|53.4|53.69|53.39|53.72|53.42|53.69|53.39|18
1722586860000|2024-08-02 08:21:00|53.7|53.4|53.71|53.41|53.73|53.43|53.69|53.39|20
1722586870000|2024-08-02 08:21:10|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|10
1722586880000|2024-08-02 08:21:20|53.71|53.41|53.7|53.4|53.73|53.43|53.69|53.39|20
1722586890000|2024-08-02 08:21:30|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|8
1722586900000|2024-08-02 08:21:40|53.71|53.41|53.72|53.42|53.75|53.45|53.71|53.41|16
1722586910000|2024-08-02 08:21:50|53.73|53.43|53.76|53.46|53.77|53.47|53.72|53.42|9
1722586920000|2024-08-02 08:22:00|53.77|53.47|53.82|53.52|53.82|53.52|53.76|53.46|18
1722586930000|2024-08-02 08:22:10|53.81|53.51|53.8|53.5|53.82|53.52|53.78|53.48|16
1722586940000|2024-08-02 08:22:20|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|14
1722586950000|2024-08-02 08:22:30|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|10
1722586960000|2024-08-02 08:22:40|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|5
1722586970000|2024-08-02 08:22:50|53.78|53.48|53.8|53.5|53.8|53.5|53.76|53.46|9
1722586980000|2024-08-02 08:23:00|53.79|53.49|53.76|53.46|53.79|53.49|53.74|53.44|17
1722586990000|2024-08-02 08:23:10|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|5
1722587000000|2024-08-02 08:23:20|53.75|53.45|53.75|53.45|53.78|53.48|53.75|53.45|13
1722587010000|2024-08-02 08:23:30|53.77|53.47|53.77|53.47|53.78|53.48|53.75|53.45|17
1722587020000|2024-08-02 08:23:40|53.79|53.49|53.78|53.48|53.81|53.51|53.77|53.47|17
1722587030000|2024-08-02 08:23:50|53.79|53.49|53.82|53.52|53.82|53.52|53.78|53.48|9
1722587040000|2024-08-02 08:24:00|53.81|53.51|53.85|53.55|53.86|53.56|53.81|53.51|18
1722587050000|2024-08-02 08:24:10|53.86|53.56|53.87|53.57|53.88|53.58|53.84|53.54|13
1722587060000|2024-08-02 08:24:20|53.88|53.58|53.91|53.61|53.91|53.61|53.87|53.57|8
1722587070000|2024-08-02 08:24:30|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|14
1722587080000|2024-08-02 08:24:40|53.93|53.63|53.9|53.6|53.93|53.63|53.89|53.59|10
1722587090000|2024-08-02 08:24:50|53.89|53.59|53.86|53.56|53.89|53.59|53.86|53.56|9
1722587100000|2024-08-02 08:25:00|53.85|53.55|53.84|53.54|53.87|53.57|53.84|53.54|15
1722587110000|2024-08-02 08:25:10|53.83|53.53|53.82|53.52|53.84|53.54|53.81|53.51|13
1722587120000|2024-08-02 08:25:20|53.83|53.53|53.81|53.51|53.84|53.54|53.8|53.5|12
1722587130000|2024-08-02 08:25:30|53.82|53.52|53.81|53.51|53.83|53.53|53.8|53.5|14
1722587140000|2024-08-02 08:25:40|53.82|53.52|53.81|53.51|53.83|53.53|53.81|53.51|14
1722587150000|2024-08-02 08:25:50|53.8|53.5|53.85|53.55|53.85|53.55|53.8|53.5|7
1722587160000|2024-08-02 08:26:00|53.86|53.56|53.87|53.57|53.9|53.6|53.86|53.56|12
1722587170000|2024-08-02 08:26:10|53.88|53.58|53.9|53.6|53.9|53.6|53.87|53.57|18
1722587180000|2024-08-02 08:26:20|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|14
1722587190000|2024-08-02 08:26:30|53.9|53.6|53.88|53.58|53.9|53.6|53.87|53.57|11
1722587200000|2024-08-02 08:26:40|53.89|53.59|53.86|53.56|53.89|53.59|53.84|53.54|15
1722587210000|2024-08-02 08:26:50|53.85|53.55|53.9|53.6|53.9|53.6|53.85|53.55|10
1722587220000|2024-08-02 08:27:00|53.91|53.61|53.91|53.61|53.91|53.61|53.89|53.59|10
1722587230000|2024-08-02 08:27:10|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|16
1722587240000|2024-08-02 08:27:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1722587250000|2024-08-02 08:27:30|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|10
1722587260000|2024-08-02 08:27:40|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|7
1722587270000|2024-08-02 08:27:50|53.86|53.56|53.91|53.61|53.91|53.61|53.86|53.56|14
1722587280000|2024-08-02 08:28:00|53.92|53.62|53.87|53.57|53.92|53.62|53.87|53.57|14
1722587290000|2024-08-02 08:28:10|53.86|53.56|53.87|53.57|53.88|53.58|53.85|53.55|12
1722587300000|2024-08-02 08:28:20|53.88|53.58|53.91|53.61|53.91|53.61|53.87|53.57|10
1722587310000|2024-08-02 08:28:30|53.9|53.6|53.87|53.57|53.91|53.61|53.87|53.57|10
1722587320000|2024-08-02 08:28:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1722587330000|2024-08-02 08:28:50|53.88|53.58|53.9|53.6|53.9|53.6|53.86|53.56|11
1722587340000|2024-08-02 08:29:00|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|9
1722587350000|2024-08-02 08:29:10|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|13
1722587360000|2024-08-02 08:29:20|53.9|53.6|53.92|53.62|53.93|53.63|53.9|53.6|13
1722587370000|2024-08-02 08:29:30|53.91|53.61|53.95|53.65|53.95|53.65|53.91|53.61|11
1722587380000|2024-08-02 08:29:40|53.96|53.66|53.99|53.69|54.01|53.71|53.95|53.65|19
1722587390000|2024-08-02 08:29:50|54|53.7|54.02|53.72|54.03|53.73|54|53.7|18
1722587400000|2024-08-02 08:30:00|54.01|53.71|54.07|53.77|54.07|53.77|54.01|53.71|15
1722587410000|2024-08-02 08:30:10|54.08|53.78|54.07|53.77|54.08|53.78|54.04|53.74|13
1722587420000|2024-08-02 08:30:20|54.08|53.78|54.11|53.81|54.11|53.81|54.06|53.76|15
1722587430000|2024-08-02 08:30:30|54.12|53.82|54.12|53.82|54.13|53.83|54.1|53.8|17
1722587440000|2024-08-02 08:30:40|54.11|53.81|54.11|53.81|54.12|53.82|54.09|53.79|13
1722587450000|2024-08-02 08:30:50|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|14
1722587460000|2024-08-02 08:31:00|54.08|53.78|54.11|53.81|54.12|53.82|54.07|53.77|23
1722587470000|2024-08-02 08:31:10|54.1|53.8|54.12|53.82|54.12|53.82|54.08|53.78|19
1722587480000|2024-08-02 08:31:20|54.11|53.81|54.08|53.78|54.12|53.82|54.07|53.77|16
1722587490000|2024-08-02 08:31:30|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|12
1722587500000|2024-08-02 08:31:40|54.07|53.77|54.06|53.76|54.08|53.78|54.06|53.76|10
1722587510000|2024-08-02 08:31:50|54.07|53.77|54.05|53.75|54.07|53.77|54.04|53.74|11
1722587520000|2024-08-02 08:32:00|54.04|53.74|54.05|53.75|54.06|53.76|54.01|53.71|19
1722587530000|2024-08-02 08:32:10|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|15
1722587540000|2024-08-02 08:32:20|54.01|53.71|54|53.7|54.01|53.71|53.98|53.68|16
1722587550000|2024-08-02 08:32:30|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|17
1722587560000|2024-08-02 08:32:40|54.01|53.71|53.95|53.65|54.01|53.71|53.95|53.65|15
1722587570000|2024-08-02 08:32:50|53.94|53.64|53.96|53.66|53.97|53.67|53.92|53.62|19
1722587580000|2024-08-02 08:33:00|53.94|53.64|53.93|53.63|53.96|53.66|53.91|53.61|17
1722587590000|2024-08-02 08:33:10|53.92|53.62|53.96|53.66|53.96|53.66|53.91|53.61|18
1722587600000|2024-08-02 08:33:20|53.95|53.65|53.98|53.68|53.98|53.68|53.93|53.63|20
1722587610000|2024-08-02 08:33:30|53.97|53.67|53.97|53.67|53.98|53.68|53.93|53.63|26
1722587620000|2024-08-02 08:33:40|53.96|53.66|53.92|53.62|53.97|53.67|53.92|53.62|20
1722587630000|2024-08-02 08:33:50|53.93|53.63|53.94|53.64|53.94|53.64|53.89|53.59|13
1722587640000|2024-08-02 08:34:00|53.93|53.63|54.01|53.71|54.01|53.71|53.91|53.61|22
1722587650000|2024-08-02 08:34:10|53.99|53.69|54|53.7|54.03|53.73|53.99|53.69|19
1722587660000|2024-08-02 08:34:20|54.01|53.71|53.97|53.67|54.01|53.71|53.97|53.67|14
1722587670000|2024-08-02 08:34:30|53.96|53.66|53.99|53.69|54.01|53.71|53.96|53.66|18
1722587680000|2024-08-02 08:34:40|53.98|53.68|53.96|53.66|54.01|53.71|53.96|53.66|19
1722587690000|2024-08-02 08:34:50|53.98|53.68|53.96|53.66|53.99|53.69|53.96|53.66|20
1722587700000|2024-08-02 08:35:00|53.99|53.69|53.99|53.69|54|53.7|53.95|53.65|16
1722587710000|2024-08-02 08:35:10|53.98|53.68|54.02|53.72|54.02|53.72|53.98|53.68|23
1722587720000|2024-08-02 08:35:20|54.01|53.71|54.03|53.73|54.03|53.73|54|53.7|22
1722587730000|2024-08-02 08:35:30|54.04|53.74|54.05|53.75|54.05|53.75|54.02|53.72|18
1722587740000|2024-08-02 08:35:40|54.04|53.74|54.03|53.73|54.06|53.76|54.03|53.73|13
1722587750000|2024-08-02 08:35:50|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|12
1722587760000|2024-08-02 08:36:00|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|16
1722587770000|2024-08-02 08:36:10|54.07|53.77|54.03|53.73|54.07|53.77|54.03|53.73|12
1722587780000|2024-08-02 08:36:20|54.04|53.74|54.02|53.72|54.05|53.75|54.02|53.72|11
1722587790000|2024-08-02 08:36:30|54.03|53.73|53.99|53.69|54.03|53.73|53.98|53.68|16
1722587800000|2024-08-02 08:36:40|53.98|53.68|53.98|53.68|53.99|53.69|53.97|53.67|15
1722587810000|2024-08-02 08:36:50|53.99|53.69|54.01|53.71|54.02|53.72|53.98|53.68|9
1722587820000|2024-08-02 08:37:00|54.02|53.72|54.01|53.71|54.04|53.74|54.01|53.71|16
1722587830000|2024-08-02 08:37:10|54|53.7|53.97|53.67|54.01|53.71|53.97|53.67|10
1722587840000|2024-08-02 08:37:20|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|15
1722587850000|2024-08-02 08:37:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|13
1722587860000|2024-08-02 08:37:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|10
1722587870000|2024-08-02 08:37:50|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|4
1722587880000|2024-08-02 08:38:00|53.95|53.65|53.9|53.6|53.95|53.65|53.9|53.6|8
1722587890000|2024-08-02 08:38:10|53.89|53.59|53.88|53.58|53.89|53.59|53.86|53.56|10
1722587900000|2024-08-02 08:38:20|53.89|53.59|53.93|53.63|53.95|53.65|53.89|53.59|20
1722587910000|2024-08-02 08:38:30|53.96|53.66|53.94|53.64|53.96|53.66|53.92|53.62|19
1722587920000|2024-08-02 08:38:40|53.93|53.63|53.92|53.62|53.95|53.65|53.91|53.61|21
1722587930000|2024-08-02 08:38:50|53.9|53.6|53.89|53.59|53.91|53.61|53.87|53.57|19
1722587940000|2024-08-02 08:39:00|53.88|53.58|53.84|53.54|53.88|53.58|53.84|53.54|20
1722587950000|2024-08-02 08:39:10|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1722587960000|2024-08-02 08:39:20|53.84|53.54|53.81|53.51|53.84|53.54|53.8|53.5|9
1722587970000|2024-08-02 08:39:30|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|20
1722587980000|2024-08-02 08:39:40|53.86|53.56|53.84|53.54|53.87|53.57|53.83|53.53|17
1722587990000|2024-08-02 08:39:50|53.83|53.53|53.81|53.51|53.84|53.54|53.81|53.51|18
1722588000000|2024-08-02 08:40:00|53.82|53.52|53.85|53.55|53.86|53.56|53.81|53.51|24
1722588010000|2024-08-02 08:40:10|53.83|53.53|53.84|53.54|53.86|53.56|53.83|53.53|21
1722588020000|2024-08-02 08:40:20|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|9
1722588030000|2024-08-02 08:40:30|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|9
1722588040000|2024-08-02 08:40:40|53.84|53.54|53.85|53.55|53.86|53.56|53.84|53.54|13
1722588050000|2024-08-02 08:40:50|53.86|53.56|53.89|53.59|53.9|53.6|53.84|53.54|9
1722588060000|2024-08-02 08:41:00|53.88|53.58|53.88|53.58|53.9|53.6|53.88|53.58|12
1722588070000|2024-08-02 08:41:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1722588080000|2024-08-02 08:41:20|53.87|53.57|53.84|53.54|53.87|53.57|53.84|53.54|4
1722588090000|2024-08-02 08:41:30|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|2
1722588100000|2024-08-02 08:41:40|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|12
1722588110000|2024-08-02 08:41:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|12
1722588120000|2024-08-02 08:42:00|53.88|53.58|53.88|53.58|53.91|53.61|53.88|53.58|16
1722588130000|2024-08-02 08:42:10|53.9|53.6|53.88|53.58|53.9|53.6|53.87|53.57|15
1722588140000|2024-08-02 08:42:20|53.87|53.57|53.89|53.59|53.9|53.6|53.87|53.57|11
1722588150000|2024-08-02 08:42:30|53.87|53.57|53.87|53.57|53.89|53.59|53.87|53.57|6
1722588160000|2024-08-02 08:42:40|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|13
1722588170000|2024-08-02 08:42:50|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|10
1722588180000|2024-08-02 08:43:00|53.86|53.56|53.88|53.58|53.89|53.59|53.86|53.56|10
1722588190000|2024-08-02 08:43:10|53.89|53.59|53.91|53.61|53.91|53.61|53.88|53.58|6
1722588200000|2024-08-02 08:43:20|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|9
1722588210000|2024-08-02 08:43:30|53.91|53.61|53.94|53.64|53.94|53.64|53.91|53.61|6
1722588220000|2024-08-02 08:43:40|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1722588230000|2024-08-02 08:43:50|53.99|53.69|54|53.7|54|53.7|53.98|53.68|15
1722588240000|2024-08-02 08:44:00|53.99|53.69|53.97|53.67|54.01|53.71|53.97|53.67|14
1722588250000|2024-08-02 08:44:10|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|14
1722588260000|2024-08-02 08:44:20|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|13
1722588270000|2024-08-02 08:44:30|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|8
1722588280000|2024-08-02 08:44:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|8
1722588290000|2024-08-02 08:44:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|5
1722588300000|2024-08-02 08:45:00|53.99|53.69|53.96|53.66|53.99|53.69|53.94|53.64|14
1722588310000|2024-08-02 08:45:10|53.97|53.67|53.97|53.67|53.98|53.68|53.95|53.65|9
1722588320000|2024-08-02 08:45:20|53.96|53.66|53.98|53.68|53.99|53.69|53.95|53.65|19
1722588330000|2024-08-02 08:45:30|53.99|53.69|54.03|53.73|54.03|53.73|53.99|53.69|15
1722588340000|2024-08-02 08:45:40|54.04|53.74|53.97|53.67|54.04|53.74|53.96|53.66|16
1722588350000|2024-08-02 08:45:50|53.96|53.66|53.96|53.66|53.96|53.66|53.94|53.64|14
1722588360000|2024-08-02 08:46:00|53.97|53.67|53.98|53.68|54.01|53.71|53.96|53.66|18
1722588370000|2024-08-02 08:46:10|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|12
1722588380000|2024-08-02 08:46:20|53.97|53.67|53.97|53.67|53.98|53.68|53.95|53.65|18
1722588390000|2024-08-02 08:46:30|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|15
1722588400000|2024-08-02 08:46:40|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|7
1722588410000|2024-08-02 08:46:50|53.96|53.66|53.94|53.64|53.96|53.66|53.93|53.63|7
1722588420000|2024-08-02 08:47:00|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|10
1722588430000|2024-08-02 08:47:10|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|8
1722588440000|2024-08-02 08:47:20|53.91|53.61|53.92|53.62|53.95|53.65|53.91|53.61|14
1722588450000|2024-08-02 08:47:30|53.91|53.61|53.88|53.58|53.92|53.62|53.88|53.58|16
1722588460000|2024-08-02 08:47:40|53.89|53.59|53.9|53.6|53.9|53.6|53.86|53.56|19
1722588470000|2024-08-02 08:47:50|53.91|53.61|53.93|53.63|53.93|53.63|53.9|53.6|11
1722588480000|2024-08-02 08:48:00|53.92|53.62|53.93|53.63|53.95|53.65|53.92|53.62|14
1722588490000|2024-08-02 08:48:10|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|13
1722588500000|2024-08-02 08:48:20|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|14
1722588510000|2024-08-02 08:48:30|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|7
1722588520000|2024-08-02 08:48:40|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1722588530000|2024-08-02 08:48:50|53.92|53.62|53.88|53.58|53.92|53.62|53.87|53.57|6
1722588540000|2024-08-02 08:49:00|53.89|53.59|53.86|53.56|53.89|53.59|53.85|53.55|15
1722588550000|2024-08-02 08:49:10|53.87|53.57|53.86|53.56|53.87|53.57|53.84|53.54|14
1722588560000|2024-08-02 08:49:20|53.88|53.58|53.9|53.6|53.9|53.6|53.87|53.57|7
1722588570000|2024-08-02 08:49:30|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|9
1722588580000|2024-08-02 08:49:40|53.87|53.57|53.9|53.6|53.9|53.6|53.86|53.56|18
1722588590000|2024-08-02 08:49:50|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|14
1722588600000|2024-08-02 08:50:00|53.89|53.59|53.92|53.62|53.93|53.63|53.89|53.59|19
1722588610000|2024-08-02 08:50:10|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|8
1722588620000|2024-08-02 08:50:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1722588630000|2024-08-02 08:50:30|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1722588640000|2024-08-02 08:50:40|53.9|53.6|53.92|53.62|53.92|53.62|53.89|53.59|12
1722588650000|2024-08-02 08:50:50|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|6
1722588660000|2024-08-02 08:51:00|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|10
1722588670000|2024-08-02 08:51:10|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|6
1722588680000|2024-08-02 08:51:20|53.94|53.64|53.96|53.66|53.96|53.66|53.93|53.63|18
1722588690000|2024-08-02 08:51:30|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|14
1722588700000|2024-08-02 08:51:40|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|5
1722588710000|2024-08-02 08:51:50|53.91|53.61|53.93|53.63|53.94|53.64|53.9|53.6|8
1722588720000|2024-08-02 08:52:00|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|10
1722588730000|2024-08-02 08:52:10|53.93|53.63|53.9|53.6|53.94|53.64|53.9|53.6|21
1722588740000|2024-08-02 08:52:20|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|4
1722588750000|2024-08-02 08:52:30|53.89|53.59|53.9|53.6|53.9|53.6|53.88|53.58|15
1722588760000|2024-08-02 08:52:40|53.89|53.59|53.91|53.61|53.92|53.62|53.89|53.59|13
1722588770000|2024-08-02 08:52:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1722588780000|2024-08-02 08:53:00|53.9|53.6|53.91|53.61|53.92|53.62|53.87|53.57|18
1722588790000|2024-08-02 08:53:10|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|14
1722588800000|2024-08-02 08:53:20|53.92|53.62|53.91|53.61|53.92|53.62|53.89|53.59|14
1722588810000|2024-08-02 08:53:30|53.92|53.62|53.93|53.63|53.94|53.64|53.9|53.6|19
1722588820000|2024-08-02 08:53:40|53.92|53.62|53.91|53.61|53.93|53.63|53.9|53.6|20
1722588830000|2024-08-02 08:53:50|53.92|53.62|53.91|53.61|53.93|53.63|53.9|53.6|17
1722588840000|2024-08-02 08:54:00|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|14
1722588850000|2024-08-02 08:54:10|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|11
1722588860000|2024-08-02 08:54:20|53.92|53.62|53.9|53.6|53.94|53.64|53.9|53.6|23
1722588870000|2024-08-02 08:54:30|53.92|53.62|53.91|53.61|53.92|53.62|53.9|53.6|10
1722588880000|2024-08-02 08:54:40|53.92|53.62|53.92|53.62|53.92|53.62|53.9|53.6|10
1722588890000|2024-08-02 08:54:50|53.91|53.61|53.94|53.64|53.94|53.64|53.9|53.6|12
1722588900000|2024-08-02 08:55:00|53.95|53.65|53.97|53.67|53.98|53.68|53.95|53.65|20
1722588910000|2024-08-02 08:55:10|53.96|53.66|53.97|53.67|54|53.7|53.96|53.66|18
1722588920000|2024-08-02 08:55:20|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|8
1722588930000|2024-08-02 08:55:30|53.97|53.67|53.95|53.65|53.97|53.67|53.94|53.64|16
1722588940000|2024-08-02 08:55:40|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|12
1722588950000|2024-08-02 08:55:50|53.96|53.66|53.98|53.68|53.98|53.68|53.95|53.65|8
1722588960000|2024-08-02 08:56:00|53.97|53.67|54.02|53.72|54.02|53.72|53.97|53.67|22
1722588970000|2024-08-02 08:56:10|54.01|53.71|53.97|53.67|54.02|53.72|53.95|53.65|19
1722588980000|2024-08-02 08:56:20|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|13
1722588990000|2024-08-02 08:56:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1722589000000|2024-08-02 08:56:40|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|15
1722589010000|2024-08-02 08:56:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|9
1722589020000|2024-08-02 08:57:00|53.96|53.66|53.98|53.68|53.98|53.68|53.95|53.65|10
1722589030000|2024-08-02 08:57:10|53.97|53.67|53.99|53.69|54|53.7|53.97|53.67|9
1722589040000|2024-08-02 08:57:20|53.98|53.68|54.01|53.71|54.02|53.72|53.98|53.68|15
1722589050000|2024-08-02 08:57:30|54|53.7|54.02|53.72|54.02|53.72|54|53.7|5
1722589060000|2024-08-02 08:57:40|54.03|53.73|54.03|53.73|54.03|53.73|54.01|53.71|11
1722589070000|2024-08-02 08:57:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1722589080000|2024-08-02 08:58:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|14
1722589090000|2024-08-02 08:58:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|12
1722589110000|2024-08-02 08:58:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1722589120000|2024-08-02 08:58:40|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|7
1722589130000|2024-08-02 08:58:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|9
1722589140000|2024-08-02 08:59:00|54.06|53.76|54.12|53.82|54.12|53.82|54.05|53.75|13
1722589150000|2024-08-02 08:59:10|54.1|53.8|54.12|53.82|54.13|53.83|54.1|53.8|8
1722589160000|2024-08-02 08:59:20|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|13
1722589170000|2024-08-02 08:59:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|11
1722589180000|2024-08-02 08:59:40|54.14|53.84|54.15|53.85|54.16|53.86|54.13|53.83|9
1722589190000|2024-08-02 08:59:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|8
1722589200000|2024-08-02 09:00:00|54.19|53.89|54.17|53.87|54.21|53.91|54.17|53.87|11
1722589210000|2024-08-02 09:00:10|54.18|53.88|54.12|53.82|54.18|53.88|54.12|53.82|16
1722589220000|2024-08-02 09:00:20|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|9
1722589230000|2024-08-02 09:00:30|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|6
1722589240000|2024-08-02 09:00:40|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|12
1722589250000|2024-08-02 09:00:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|11
1722589260000|2024-08-02 09:01:00|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|9
1722589270000|2024-08-02 09:01:10|54.09|53.79|54.05|53.75|54.09|53.79|54.04|53.74|9
1722589280000|2024-08-02 09:01:20|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|12
1722589290000|2024-08-02 09:01:30|54.05|53.75|54.04|53.74|54.05|53.75|54.02|53.72|13
1722589300000|2024-08-02 09:01:40|54.03|53.73|54.03|53.73|54.05|53.75|54.03|53.73|16
1722589310000|2024-08-02 09:01:50|54.02|53.72|54.06|53.76|54.07|53.77|54.02|53.72|13
1722589320000|2024-08-02 09:02:00|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|17
1722589330000|2024-08-02 09:02:10|54.1|53.8|54.1|53.8|54.1|53.8|54.08|53.78|14
1722589340000|2024-08-02 09:02:20|54.08|53.78|54.11|53.81|54.12|53.82|54.08|53.78|12
1722589350000|2024-08-02 09:02:30|54.1|53.8|54.08|53.78|54.11|53.81|54.08|53.78|15
1722589360000|2024-08-02 09:02:40|54.1|53.8|54.06|53.76|54.1|53.8|54.05|53.75|14
1722589370000|2024-08-02 09:02:50|54.08|53.78|54.08|53.78|54.08|53.78|54.06|53.76|13
1722589380000|2024-08-02 09:03:00|54.07|53.77|54.06|53.76|54.07|53.77|54.04|53.74|8
1722589390000|2024-08-02 09:03:10|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|16
1722589400000|2024-08-02 09:03:20|54.05|53.75|54.07|53.77|54.07|53.77|54.04|53.74|15
1722589410000|2024-08-02 09:03:30|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|10
1722589420000|2024-08-02 09:03:40|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|6
1722589430000|2024-08-02 09:03:50|54.1|53.8|54.13|53.83|54.15|53.85|54.08|53.78|15
1722589440000|2024-08-02 09:04:00|54.15|53.85|54.14|53.84|54.16|53.86|54.13|53.83|22
1722589450000|2024-08-02 09:04:10|54.13|53.83|54.16|53.86|54.16|53.86|54.12|53.82|19
1722589460000|2024-08-02 09:04:20|54.15|53.85|54.17|53.87|54.19|53.89|54.15|53.85|16
1722589470000|2024-08-02 09:04:30|54.19|53.89|54.22|53.92|54.23|53.93|54.17|53.87|19
1722589480000|2024-08-02 09:04:40|54.23|53.93|54.23|53.93|54.25|53.95|54.22|53.92|20
1722589490000|2024-08-02 09:04:50|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|17
1722589500000|2024-08-02 09:05:00|54.27|53.97|54.23|53.93|54.27|53.97|54.22|53.92|19
1722589510000|2024-08-02 09:05:10|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|10
1722589520000|2024-08-02 09:05:20|54.21|53.91|54.25|53.95|54.26|53.96|54.21|53.91|9
1722589530000|2024-08-02 09:05:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|5
1722589540000|2024-08-02 09:05:40|54.27|53.97|54.28|53.98|54.31|54.01|54.27|53.97|11
1722589550000|2024-08-02 09:05:50|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|10
1722589560000|2024-08-02 09:06:00|54.26|53.96|54.26|53.96|54.27|53.97|54.24|53.94|11
1722589570000|2024-08-02 09:06:10|54.28|53.98|54.28|53.98|54.3|54|54.27|53.97|19
1722589580000|2024-08-02 09:06:20|54.27|53.97|54.28|53.98|54.3|54|54.27|53.97|20
1722589590000|2024-08-02 09:06:30|54.26|53.96|54.26|53.96|54.28|53.98|54.26|53.96|18
1722589600000|2024-08-02 09:06:40|54.28|53.98|54.28|53.98|54.3|54|54.26|53.96|13
1722589610000|2024-08-02 09:06:50|54.3|54|54.31|54.01|54.33|54.03|54.3|54|19
1722589620000|2024-08-02 09:07:00|54.32|54.02|54.3|54|54.32|54.02|54.28|53.98|17
1722589630000|2024-08-02 09:07:10|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|13
1722589640000|2024-08-02 09:07:20|54.26|53.96|54.25|53.95|54.27|53.97|54.24|53.94|10
1722589650000|2024-08-02 09:07:30|54.24|53.94|54.24|53.94|54.25|53.95|54.22|53.92|11
1722589660000|2024-08-02 09:07:40|54.26|53.96|54.27|53.97|54.27|53.97|54.23|53.93|14
1722589670000|2024-08-02 09:07:50|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|5
1722589680000|2024-08-02 09:08:00|54.22|53.92|54.24|53.94|54.26|53.96|54.22|53.92|23
1722589690000|2024-08-02 09:08:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|10
1722589700000|2024-08-02 09:08:20|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|9
1722589710000|2024-08-02 09:08:30|54.26|53.96|54.26|53.96|54.29|53.99|54.25|53.95|16
1722589720000|2024-08-02 09:08:40|54.27|53.97|54.26|53.96|54.27|53.97|54.23|53.93|17
1722589730000|2024-08-02 09:08:50|54.27|53.97|54.25|53.95|54.27|53.97|54.24|53.94|14
1722589740000|2024-08-02 09:09:00|54.24|53.94|54.24|53.94|54.26|53.96|54.23|53.93|12
1722589750000|2024-08-02 09:09:10|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|10
1722589760000|2024-08-02 09:09:20|54.23|53.93|54.24|53.94|54.25|53.95|54.21|53.91|16
1722589770000|2024-08-02 09:09:30|54.23|53.93|54.27|53.97|54.29|53.99|54.23|53.93|14
1722589780000|2024-08-02 09:09:40|54.28|53.98|54.29|53.99|54.3|54|54.26|53.96|15
1722589790000|2024-08-02 09:09:50|54.28|53.98|54.29|53.99|54.29|53.99|54.25|53.95|14
1722589800000|2024-08-02 09:10:00|54.27|53.97|54.25|53.95|54.29|53.99|54.25|53.95|26
1722589810000|2024-08-02 09:10:10|54.26|53.96|54.28|53.98|54.29|53.99|54.25|53.95|21
1722589820000|2024-08-02 09:10:20|54.26|53.96|54.3|54|54.31|54.01|54.25|53.95|16
1722589830000|2024-08-02 09:10:30|54.31|54.01|54.29|53.99|54.31|54.01|54.27|53.97|20
1722589840000|2024-08-02 09:10:40|54.31|54.01|54.32|54.02|54.34|54.04|54.3|54|9
1722589850000|2024-08-02 09:10:50|54.33|54.03|54.3|54|54.33|54.03|54.29|53.99|22
1722589860000|2024-08-02 09:11:00|54.29|53.99|54.3|54|54.3|54|54.27|53.97|25
1722589870000|2024-08-02 09:11:10|54.29|53.99|54.28|53.98|54.3|54|54.25|53.95|22
1722589880000|2024-08-02 09:11:20|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|14
1722589890000|2024-08-02 09:11:30|54.26|53.96|54.25|53.95|54.27|53.97|54.24|53.94|15
1722589900000|2024-08-02 09:11:40|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|13
1722589910000|2024-08-02 09:11:50|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|6
1722589940000|2024-08-02 09:12:20|54.22|53.92|54.17|53.87|54.22|53.92|54.16|53.86|9
1722589950000|2024-08-02 09:12:30|54.16|53.86|54.15|53.85|54.19|53.89|54.15|53.85|15
1722589960000|2024-08-02 09:12:40|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|11
1722589970000|2024-08-02 09:12:50|54.15|53.85|54.15|53.85|54.17|53.87|54.14|53.84|11
1722589980000|2024-08-02 09:13:00|54.14|53.84|54.14|53.84|54.16|53.86|54.13|53.83|9
1722589990000|2024-08-02 09:13:10|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|15
1722590000000|2024-08-02 09:13:20|54.13|53.83|54.13|53.83|54.13|53.83|54.11|53.81|19
1722590010000|2024-08-02 09:13:30|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|19
1722590020000|2024-08-02 09:13:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1722590030000|2024-08-02 09:13:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1722590040000|2024-08-02 09:14:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1722590050000|2024-08-02 09:14:10|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|5
1722590060000|2024-08-02 09:14:20|54.14|53.84|54.15|53.85|54.16|53.86|54.14|53.84|11
1722590070000|2024-08-02 09:14:30|54.14|53.84|54.15|53.85|54.16|53.86|54.13|53.83|6
1722590080000|2024-08-02 09:14:40|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1722590090000|2024-08-02 09:14:50|54.17|53.87|54.21|53.91|54.21|53.91|54.17|53.87|3
1722590100000|2024-08-02 09:15:00|54.22|53.92|54.2|53.9|54.23|53.93|54.2|53.9|13
1722590110000|2024-08-02 09:15:10|54.19|53.89|54.19|53.89|54.22|53.92|54.19|53.89|14
1722590120000|2024-08-02 09:15:20|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|11
1722590130000|2024-08-02 09:15:30|54.19|53.89|54.17|53.87|54.2|53.9|54.17|53.87|15
1722590140000|2024-08-02 09:15:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|11
1722590150000|2024-08-02 09:15:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1722590160000|2024-08-02 09:16:00|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|12
1722590170000|2024-08-02 09:16:10|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|11
1722590180000|2024-08-02 09:16:20|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|9
1722590190000|2024-08-02 09:16:30|54.18|53.88|54.14|53.84|54.19|53.89|54.14|53.84|12
1722590200000|2024-08-02 09:16:40|54.16|53.86|54.18|53.88|54.19|53.89|54.15|53.85|16
1722590210000|2024-08-02 09:16:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1722590220000|2024-08-02 09:17:00|54.16|53.86|54.16|53.86|54.17|53.87|54.14|53.84|13
1722590230000|2024-08-02 09:17:10|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|13
1722590240000|2024-08-02 09:17:20|54.18|53.88|54.15|53.85|54.18|53.88|54.14|53.84|16
1722590250000|2024-08-02 09:17:30|54.14|53.84|54.12|53.82|54.15|53.85|54.11|53.81|18
1722590260000|2024-08-02 09:17:40|54.11|53.81|54.15|53.85|54.15|53.85|54.11|53.81|13
1722590270000|2024-08-02 09:17:50|54.14|53.84|54.17|53.87|54.17|53.87|54.14|53.84|10
1722590280000|2024-08-02 09:18:00|54.18|53.88|54.19|53.89|54.21|53.91|54.18|53.88|10
1722590290000|2024-08-02 09:18:10|54.18|53.88|54.2|53.9|54.21|53.91|54.18|53.88|11
1722590300000|2024-08-02 09:18:20|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|23
1722590310000|2024-08-02 09:18:30|54.18|53.88|54.23|53.93|54.23|53.93|54.18|53.88|12
1722590320000|2024-08-02 09:18:40|54.22|53.92|54.24|53.94|54.25|53.95|54.22|53.92|14
1722590330000|2024-08-02 09:18:50|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|19
1722590340000|2024-08-02 09:19:00|54.26|53.96|54.27|53.97|54.29|53.99|54.26|53.96|12
1722590350000|2024-08-02 09:19:10|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|5
1722590360000|2024-08-02 09:19:20|54.28|53.98|54.27|53.97|54.3|54|54.27|53.97|5
1722590370000|2024-08-02 09:19:30|54.28|53.98|54.28|53.98|54.3|54|54.28|53.98|7
1722590380000|2024-08-02 09:19:40|54.29|53.99|54.23|53.93|54.29|53.99|54.22|53.92|14
1722590390000|2024-08-02 09:19:50|54.24|53.94|54.25|53.95|54.26|53.96|54.23|53.93|12
1722590400000|2024-08-02 09:20:00|54.24|53.94|54.29|53.99|54.29|53.99|54.24|53.94|12
1722590410000|2024-08-02 09:20:10|54.28|53.98|54.25|53.95|54.28|53.98|54.24|53.94|12
1722590420000|2024-08-02 09:20:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|4
1722590430000|2024-08-02 09:20:30|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|11
1722590440000|2024-08-02 09:20:40|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|13
1722590450000|2024-08-02 09:20:50|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|6
1722590460000|2024-08-02 09:21:00|54.25|53.95|54.29|53.99|54.29|53.99|54.25|53.95|8
1722590470000|2024-08-02 09:21:10|54.3|54|54.29|53.99|54.3|54|54.28|53.98|14
1722590480000|2024-08-02 09:21:20|54.3|54|54.31|54.01|54.32|54.02|54.29|53.99|6
1722590490000|2024-08-02 09:21:30|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|9
1722590500000|2024-08-02 09:21:40|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|9
1722590510000|2024-08-02 09:21:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|7
1722590520000|2024-08-02 09:22:00|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|13
1722590530000|2024-08-02 09:22:10|54.36|54.06|54.33|54.03|54.37|54.07|54.33|54.03|8
1722590550000|2024-08-02 09:22:30|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1722590560000|2024-08-02 09:22:40|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1722590570000|2024-08-02 09:22:50|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|10
1722590580000|2024-08-02 09:23:00|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|10
1722590590000|2024-08-02 09:23:10|54.32|54.02|54.33|54.03|54.34|54.04|54.31|54.01|14
1722590600000|2024-08-02 09:23:20|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|7
1722590610000|2024-08-02 09:23:30|54.35|54.05|54.33|54.03|54.36|54.06|54.32|54.02|7
1722590620000|2024-08-02 09:23:40|54.34|54.04|54.32|54.02|54.34|54.04|54.31|54.01|7
1722590630000|2024-08-02 09:23:50|54.31|54.01|54.27|53.97|54.31|54.01|54.27|53.97|3
1722590640000|2024-08-02 09:24:00|54.25|53.95|54.27|53.97|54.27|53.97|54.24|53.94|19
1722590650000|2024-08-02 09:24:10|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|12
1722590660000|2024-08-02 09:24:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1722590670000|2024-08-02 09:24:30|54.25|53.95|54.26|53.96|54.27|53.97|54.21|53.91|21
1722590680000|2024-08-02 09:24:40|54.25|53.95|54.25|53.95|54.27|53.97|54.25|53.95|11
1722590690000|2024-08-02 09:24:50|54.26|53.96|54.27|53.97|54.28|53.98|54.25|53.95|7
1722590700000|2024-08-02 09:25:00|54.26|53.96|54.29|53.99|54.3|54|54.26|53.96|19
1722590710000|2024-08-02 09:25:10|54.3|54|54.27|53.97|54.3|54|54.27|53.97|18
1722590720000|2024-08-02 09:25:20|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|14
1722590730000|2024-08-02 09:25:30|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|7
1722590740000|2024-08-02 09:25:40|54.25|53.95|54.24|53.94|54.27|53.97|54.24|53.94|16
1722590750000|2024-08-02 09:25:50|54.23|53.93|54.23|53.93|54.24|53.94|54.21|53.91|11
1722590760000|2024-08-02 09:26:00|54.24|53.94|54.23|53.93|54.24|53.94|54.21|53.91|17
1722590770000|2024-08-02 09:26:10|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|17
1722590780000|2024-08-02 09:26:20|54.22|53.92|54.15|53.85|54.22|53.92|54.15|53.85|24
1722590790000|2024-08-02 09:26:30|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|19
1722590800000|2024-08-02 09:26:40|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|16
1722590810000|2024-08-02 09:26:50|54.13|53.83|54.14|53.84|54.15|53.85|54.12|53.82|14
1722590820000|2024-08-02 09:27:00|54.13|53.83|54.17|53.87|54.18|53.88|54.13|53.83|16
1722590830000|2024-08-02 09:27:10|54.18|53.88|54.15|53.85|54.18|53.88|54.14|53.84|15
1722590840000|2024-08-02 09:27:20|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|15
1722590850000|2024-08-02 09:27:30|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|15
1722590860000|2024-08-02 09:27:40|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|12
1722590870000|2024-08-02 09:27:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1722590880000|2024-08-02 09:28:00|54.13|53.83|54.14|53.84|54.15|53.85|54.12|53.82|8
1722590890000|2024-08-02 09:28:10|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|11
1722590900000|2024-08-02 09:28:20|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|6
1722590910000|2024-08-02 09:28:30|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|10
1722590920000|2024-08-02 09:28:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1722590930000|2024-08-02 09:28:50|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|4
1722590940000|2024-08-02 09:29:00|54.15|53.85|54.16|53.86|54.18|53.88|54.14|53.84|15
1722590950000|2024-08-02 09:29:10|54.15|53.85|54.13|53.83|54.16|53.86|54.13|53.83|11
1722590960000|2024-08-02 09:29:20|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|5
1722590970000|2024-08-02 09:29:30|54.11|53.81|54.13|53.83|54.13|53.83|54.1|53.8|9
1722590980000|2024-08-02 09:29:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1722590990000|2024-08-02 09:29:50|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|7
1722591000000|2024-08-02 09:30:00|54.17|53.87|54.2|53.9|54.21|53.91|54.16|53.86|16
1722591010000|2024-08-02 09:30:10|54.21|53.91|54.23|53.93|54.23|53.93|54.2|53.9|18
1722591020000|2024-08-02 09:30:20|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|7
1722591030000|2024-08-02 09:30:30|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|13
1722591040000|2024-08-02 09:30:40|54.25|53.95|54.26|53.96|54.28|53.98|54.24|53.94|12
1722591050000|2024-08-02 09:30:50|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1722591060000|2024-08-02 09:31:00|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|10
1722591070000|2024-08-02 09:31:10|54.21|53.91|54.26|53.96|54.26|53.96|54.21|53.91|13
1722591080000|2024-08-02 09:31:20|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|8
1722591090000|2024-08-02 09:31:30|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|14
1722591100000|2024-08-02 09:31:40|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|17
1722591110000|2024-08-02 09:31:50|54.21|53.91|54.22|53.92|54.24|53.94|54.21|53.91|10
1722591120000|2024-08-02 09:32:00|54.23|53.93|54.22|53.92|54.24|53.94|54.21|53.91|16
1722591130000|2024-08-02 09:32:10|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|20
1722591140000|2024-08-02 09:32:20|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|19
1722591150000|2024-08-02 09:32:30|54.21|53.91|54.16|53.86|54.22|53.92|54.16|53.86|8
1722591160000|2024-08-02 09:32:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1722591170000|2024-08-02 09:32:50|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|8
1722591180000|2024-08-02 09:33:00|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|6
1722591190000|2024-08-02 09:33:10|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|8
1722591200000|2024-08-02 09:33:20|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|16
1722591210000|2024-08-02 09:33:30|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|9
1722591220000|2024-08-02 09:33:40|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1722591230000|2024-08-02 09:33:50|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|12
1722591240000|2024-08-02 09:34:00|54.11|53.81|54.12|53.82|54.13|53.83|54.1|53.8|10
1722591250000|2024-08-02 09:34:10|54.11|53.81|54.08|53.78|54.12|53.82|54.08|53.78|16
1722591260000|2024-08-02 09:34:20|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|12
1722591270000|2024-08-02 09:34:30|54.07|53.77|54.06|53.76|54.08|53.78|54.05|53.75|14
1722591280000|2024-08-02 09:34:40|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|6
1722591290000|2024-08-02 09:34:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1722591300000|2024-08-02 09:35:00|54.07|53.77|54.12|53.82|54.12|53.82|54.07|53.77|10
1722591310000|2024-08-02 09:35:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|10
1722591320000|2024-08-02 09:35:20|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|7
1722591330000|2024-08-02 09:35:30|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|5
1722591340000|2024-08-02 09:35:40|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|11
1722591350000|2024-08-02 09:35:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1722591360000|2024-08-02 09:36:00|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|14
1722591370000|2024-08-02 09:36:10|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|11
1722591380000|2024-08-02 09:36:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|8
1722591390000|2024-08-02 09:36:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|9
1722591400000|2024-08-02 09:36:40|54.13|53.83|54.12|53.82|54.15|53.85|54.12|53.82|9
1722591410000|2024-08-02 09:36:50|54.13|53.83|54.16|53.86|54.17|53.87|54.12|53.82|9
1722591420000|2024-08-02 09:37:00|54.17|53.87|54.2|53.9|54.22|53.92|54.16|53.86|14
1722591430000|2024-08-02 09:37:10|54.21|53.91|54.24|53.94|54.25|53.95|54.2|53.9|13
1722591440000|2024-08-02 09:37:20|54.25|53.95|54.3|54|54.3|54|54.25|53.95|13
1722591450000|2024-08-02 09:37:30|54.29|53.99|54.31|54.01|54.32|54.02|54.28|53.98|13
1722591460000|2024-08-02 09:37:40|54.33|54.03|54.27|53.97|54.34|54.04|54.27|53.97|14
1722591470000|2024-08-02 09:37:50|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|5
1722591480000|2024-08-02 09:38:00|54.27|53.97|54.25|53.95|54.28|53.98|54.25|53.95|11
1722591490000|2024-08-02 09:38:10|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|7
1722591500000|2024-08-02 09:38:20|54.25|53.95|54.24|53.94|54.26|53.96|54.23|53.93|6
1722591510000|2024-08-02 09:38:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|7
1722591520000|2024-08-02 09:38:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1722591530000|2024-08-02 09:38:50|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|6
1722591540000|2024-08-02 09:39:00|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|14
1722591550000|2024-08-02 09:39:10|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|13
1722591570000|2024-08-02 09:39:30|54.26|53.96|54.24|53.94|54.26|53.96|54.23|53.93|9
1722591580000|2024-08-02 09:39:40|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|4
1722591590000|2024-08-02 09:39:50|54.23|53.93|54.24|53.94|54.25|53.95|54.23|53.93|12
1722591600000|2024-08-02 09:40:00|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|11
1722591610000|2024-08-02 09:40:10|54.22|53.92|54.23|53.93|54.25|53.95|54.22|53.92|10
1722591620000|2024-08-02 09:40:20|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|9
1722591630000|2024-08-02 09:40:30|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|7
1722591640000|2024-08-02 09:40:40|54.23|53.93|54.16|53.86|54.23|53.93|54.15|53.85|15
1722591650000|2024-08-02 09:40:50|54.15|53.85|54.19|53.89|54.19|53.89|54.13|53.83|18
1722591660000|2024-08-02 09:41:00|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|17
1722591670000|2024-08-02 09:41:10|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|14
1722591680000|2024-08-02 09:41:20|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1722591690000|2024-08-02 09:41:30|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|11
1722591700000|2024-08-02 09:41:40|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|14
1722591710000|2024-08-02 09:41:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1722591720000|2024-08-02 09:42:00|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|5
1722591730000|2024-08-02 09:42:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|7
1722591740000|2024-08-02 09:42:20|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|9
1722591750000|2024-08-02 09:42:30|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|9
1722591760000|2024-08-02 09:42:40|54.21|53.91|54.18|53.88|54.22|53.92|54.18|53.88|11
1722591770000|2024-08-02 09:42:50|54.19|53.89|54.21|53.91|54.21|53.91|54.18|53.88|9
1722591780000|2024-08-02 09:43:00|54.2|53.9|54.17|53.87|54.21|53.91|54.17|53.87|14
1722591790000|2024-08-02 09:43:10|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|7
1722591800000|2024-08-02 09:43:20|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1722591810000|2024-08-02 09:43:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|8
1722591820000|2024-08-02 09:43:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1722591830000|2024-08-02 09:43:50|54.21|53.91|54.21|53.91|54.21|53.91|54.19|53.89|13
1722591840000|2024-08-02 09:44:00|54.2|53.9|54.25|53.95|54.26|53.96|54.2|53.9|20
1722591850000|2024-08-02 09:44:10|54.26|53.96|54.31|54.01|54.32|54.02|54.24|53.94|18
1722591860000|2024-08-02 09:44:20|54.32|54.02|54.29|53.99|54.33|54.03|54.29|53.99|15
1722591870000|2024-08-02 09:44:30|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|5
1722591880000|2024-08-02 09:44:40|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|8
1722591890000|2024-08-02 09:44:50|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|10
1722591900000|2024-08-02 09:45:00|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|14
1722591910000|2024-08-02 09:45:10|54.32|54.02|54.36|54.06|54.38|54.08|54.32|54.02|13
1722591920000|2024-08-02 09:45:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|5
1722591930000|2024-08-02 09:45:30|54.39|54.09|54.4|54.1|54.4|54.1|54.37|54.07|19
1722591940000|2024-08-02 09:45:40|54.41|54.11|54.42|54.12|54.43|54.13|54.39|54.09|16
1722591950000|2024-08-02 09:45:50|54.41|54.11|54.4|54.1|54.43|54.13|54.38|54.08|13
1722591960000|2024-08-02 09:46:00|54.39|54.09|54.4|54.1|54.4|54.1|54.38|54.08|12
1722591970000|2024-08-02 09:46:10|54.41|54.11|54.39|54.09|54.42|54.12|54.39|54.09|20
1722591980000|2024-08-02 09:46:20|54.4|54.1|54.36|54.06|54.4|54.1|54.35|54.05|13
1722591990000|2024-08-02 09:46:30|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|14
1722592000000|2024-08-02 09:46:40|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1722592010000|2024-08-02 09:46:50|54.3|54|54.34|54.04|54.34|54.04|54.29|53.99|12
1722592020000|2024-08-02 09:47:00|54.35|54.05|54.3|54|54.36|54.06|54.3|54|11
1722592030000|2024-08-02 09:47:10|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1722592040000|2024-08-02 09:47:20|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|8
1722592050000|2024-08-02 09:47:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|11
1722592060000|2024-08-02 09:47:40|54.3|54|54.25|53.95|54.3|54|54.25|53.95|6
1722592070000|2024-08-02 09:47:50|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|17
1722592080000|2024-08-02 09:48:00|54.25|53.95|54.27|53.97|54.29|53.99|54.25|53.95|21
1722592090000|2024-08-02 09:48:10|54.26|53.96|54.26|53.96|54.29|53.99|54.26|53.96|18
1722592100000|2024-08-02 09:48:20|54.27|53.97|54.3|54|54.31|54.01|54.26|53.96|16
1722592110000|2024-08-02 09:48:30|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|11
1722592120000|2024-08-02 09:48:40|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|8
1722592130000|2024-08-02 09:48:50|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|6
1722592140000|2024-08-02 09:49:00|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1722592150000|2024-08-02 09:49:10|54.29|53.99|54.3|54|54.3|54|54.28|53.98|7
1722592160000|2024-08-02 09:49:20|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|15
1722592170000|2024-08-02 09:49:30|54.3|54|54.3|54|54.31|54.01|54.29|53.99|17
1722592180000|2024-08-02 09:49:40|54.29|53.99|54.26|53.96|54.3|54|54.25|53.95|16
1722592190000|2024-08-02 09:49:50|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|13
1722592200000|2024-08-02 09:50:00|54.27|53.97|54.29|53.99|54.3|54|54.27|53.97|12
1722592210000|2024-08-02 09:50:10|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|10
1722592220000|2024-08-02 09:50:20|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|6
1722592230000|2024-08-02 09:50:30|54.23|53.93|54.25|53.95|54.28|53.98|54.23|53.93|15
1722592240000|2024-08-02 09:50:40|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|7
1722592250000|2024-08-02 09:50:50|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|17
1722592260000|2024-08-02 09:51:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1722592270000|2024-08-02 09:51:10|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|14
1722592280000|2024-08-02 09:51:20|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|17
1722592290000|2024-08-02 09:51:30|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|12
1722592300000|2024-08-02 09:51:40|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|5
1722592310000|2024-08-02 09:51:50|54.2|53.9|54.23|53.93|54.24|53.94|54.2|53.9|11
1722592320000|2024-08-02 09:52:00|54.24|53.94|54.23|53.93|54.25|53.95|54.21|53.91|16
1722592330000|2024-08-02 09:52:10|54.21|53.91|54.21|53.91|54.23|53.93|54.21|53.91|21
1722592340000|2024-08-02 09:52:20|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|18
1722592350000|2024-08-02 09:52:30|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|15
1722592360000|2024-08-02 09:52:40|54.24|53.94|54.28|53.98|54.28|53.98|54.23|53.93|15
1722592370000|2024-08-02 09:52:50|54.27|53.97|54.26|53.96|54.28|53.98|54.25|53.95|18
1722592380000|2024-08-02 09:53:00|54.27|53.97|54.25|53.95|54.3|54|54.25|53.95|17
1722592390000|2024-08-02 09:53:10|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1722592400000|2024-08-02 09:53:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|4
1722592410000|2024-08-02 09:53:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1722592420000|2024-08-02 09:53:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|6
1722592430000|2024-08-02 09:53:50|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|10
1722592440000|2024-08-02 09:54:00|54.25|53.95|54.26|53.96|54.26|53.96|54.23|53.93|10
1722592450000|2024-08-02 09:54:10|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|6
1722592460000|2024-08-02 09:54:20|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|5
1722592470000|2024-08-02 09:54:30|54.26|53.96|54.24|53.94|54.26|53.96|54.23|53.93|11
1722592480000|2024-08-02 09:54:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1722592490000|2024-08-02 09:54:50|54.23|53.93|54.26|53.96|54.26|53.96|54.22|53.92|8
1722592500000|2024-08-02 09:55:00|54.25|53.95|54.27|53.97|54.27|53.97|54.24|53.94|9
1722592510000|2024-08-02 09:55:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|7
1722592520000|2024-08-02 09:55:20|54.27|53.97|54.23|53.93|54.27|53.97|54.22|53.92|12
1722592530000|2024-08-02 09:55:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1722592540000|2024-08-02 09:55:40|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|10
1722592550000|2024-08-02 09:55:50|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|11
1722592560000|2024-08-02 09:56:00|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|12
1722592570000|2024-08-02 09:56:10|54.3|54|54.33|54.03|54.33|54.03|54.29|53.99|12
1722592580000|2024-08-02 09:56:20|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1722592590000|2024-08-02 09:56:30|54.29|53.99|54.26|53.96|54.31|54.01|54.26|53.96|8
1722592600000|2024-08-02 09:56:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|8
1722592610000|2024-08-02 09:56:50|54.25|53.95|54.24|53.94|54.26|53.96|54.23|53.93|6
1722592620000|2024-08-02 09:57:00|54.25|53.95|54.25|53.95|54.25|53.95|54.23|53.93|9
1722592630000|2024-08-02 09:57:10|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|11
1722592640000|2024-08-02 09:57:20|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|4
1722592650000|2024-08-02 09:57:30|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|7
1722592660000|2024-08-02 09:57:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|6
1722592670000|2024-08-02 09:57:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1722592680000|2024-08-02 09:58:00|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|3
1722592700000|2024-08-02 09:58:20|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|7
1722592710000|2024-08-02 09:58:30|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|10
1722592720000|2024-08-02 09:58:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1722592730000|2024-08-02 09:58:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1722592750000|2024-08-02 09:59:10|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|3
1722592770000|2024-08-02 09:59:30|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|5
1722592780000|2024-08-02 09:59:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|13
1722592790000|2024-08-02 09:59:50|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|6
1722592800000|2024-08-02 10:00:00|54.23|53.93|54.29|53.99|54.3|54|54.23|53.93|10
1722592810000|2024-08-02 10:00:10|54.3|54|54.32|54.02|54.33|54.03|54.29|53.99|14
1722592820000|2024-08-02 10:00:20|54.31|54.01|54.28|53.98|54.31|54.01|54.28|53.98|6
1722592830000|2024-08-02 10:00:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|8
1722592840000|2024-08-02 10:00:40|54.26|53.96|54.31|54.01|54.31|54.01|54.26|53.96|7
1722592850000|2024-08-02 10:00:50|54.3|54|54.3|54|54.31|54.01|54.3|54|13
1722592860000|2024-08-02 10:01:00|54.31|54.01|54.3|54|54.32|54.02|54.3|54|8
1722592870000|2024-08-02 10:01:10|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|7
1722592880000|2024-08-02 10:01:20|54.3|54|54.33|54.03|54.33|54.03|54.3|54|8
1722592890000|2024-08-02 10:01:30|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1722592900000|2024-08-02 10:01:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|4
1722592910000|2024-08-02 10:01:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1722592920000|2024-08-02 10:02:00|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|4
1722592930000|2024-08-02 10:02:10|54.33|54.03|54.32|54.02|54.34|54.04|54.31|54.01|10
1722592940000|2024-08-02 10:02:20|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|5
1722592950000|2024-08-02 10:02:30|54.3|54|54.26|53.96|54.3|54|54.26|53.96|4
1722592960000|2024-08-02 10:02:40|54.27|53.97|54.29|53.99|54.3|54|54.26|53.96|9
1722592970000|2024-08-02 10:02:50|54.3|54|54.27|53.97|54.3|54|54.27|53.97|6
1722592980000|2024-08-02 10:03:00|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|7
1722592990000|2024-08-02 10:03:10|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|12
1722593000000|2024-08-02 10:03:20|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|11
1722593010000|2024-08-02 10:03:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|7
1722593030000|2024-08-02 10:03:50|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1722593040000|2024-08-02 10:04:00|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|8
1722593050000|2024-08-02 10:04:10|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|9
1722593060000|2024-08-02 10:04:20|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|9
1722593070000|2024-08-02 10:04:30|54.21|53.91|54.16|53.86|54.21|53.91|54.16|53.86|13
1722593080000|2024-08-02 10:04:40|54.17|53.87|54.21|53.91|54.22|53.92|54.17|53.87|12
1722593090000|2024-08-02 10:04:50|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|6
1722593100000|2024-08-02 10:05:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|13
1722593110000|2024-08-02 10:05:10|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|10
1722593120000|2024-08-02 10:05:20|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|13
1722593130000|2024-08-02 10:05:30|54.14|53.84|54.16|53.86|54.16|53.86|54.13|53.83|9
1722593140000|2024-08-02 10:05:40|54.15|53.85|54.2|53.9|54.2|53.9|54.15|53.85|7
1722593150000|2024-08-02 10:05:50|54.19|53.89|54.21|53.91|54.21|53.91|54.18|53.88|5
1722593160000|2024-08-02 10:06:00|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|15
1722593170000|2024-08-02 10:06:10|54.21|53.91|54.21|53.91|54.23|53.93|54.21|53.91|17
1722593180000|2024-08-02 10:06:20|54.22|53.92|54.21|53.91|54.23|53.93|54.17|53.87|16
1722593190000|2024-08-02 10:06:30|54.2|53.9|54.17|53.87|54.21|53.91|54.16|53.86|10
1722593200000|2024-08-02 10:06:40|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|7
1722593210000|2024-08-02 10:06:50|54.13|53.83|54.14|53.84|54.16|53.86|54.13|53.83|9
1722593220000|2024-08-02 10:07:00|54.15|53.85|54.17|53.87|54.17|53.87|54.14|53.84|13
1722593230000|2024-08-02 10:07:10|54.16|53.86|54.18|53.88|54.21|53.91|54.16|53.86|7
1722593240000|2024-08-02 10:07:20|54.17|53.87|54.17|53.87|54.19|53.89|54.17|53.87|9
1722593250000|2024-08-02 10:07:30|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|10
1722593260000|2024-08-02 10:07:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1722593280000|2024-08-02 10:08:00|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|5
1722593290000|2024-08-02 10:08:10|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|7
1722593300000|2024-08-02 10:08:20|54.12|53.82|54.11|53.81|54.14|53.84|54.11|53.81|15
1722593310000|2024-08-02 10:08:30|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|21
1722593320000|2024-08-02 10:08:40|54.13|53.83|54.14|53.84|54.15|53.85|54.11|53.81|19
1722593330000|2024-08-02 10:08:50|54.15|53.85|54.15|53.85|54.16|53.86|54.14|53.84|9
1722593340000|2024-08-02 10:09:00|54.14|53.84|54.1|53.8|54.14|53.84|54.1|53.8|11
1722593350000|2024-08-02 10:09:10|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|12
1722593360000|2024-08-02 10:09:20|54.03|53.73|54.02|53.72|54.05|53.75|54.01|53.71|16
1722593370000|2024-08-02 10:09:30|54.01|53.71|54.04|53.74|54.05|53.75|54|53.7|12
1722593380000|2024-08-02 10:09:40|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|14
1722593390000|2024-08-02 10:09:50|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|14
1722593400000|2024-08-02 10:10:00|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|11
1722593410000|2024-08-02 10:10:10|54.06|53.76|54.08|53.78|54.09|53.79|54.06|53.76|12
1722593420000|2024-08-02 10:10:20|54.07|53.77|54.08|53.78|54.09|53.79|54.06|53.76|16
1722593430000|2024-08-02 10:10:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|9
1722593440000|2024-08-02 10:10:40|54.1|53.8|54.1|53.8|54.12|53.82|54.1|53.8|11
1722593450000|2024-08-02 10:10:50|54.11|53.81|54.07|53.77|54.11|53.81|54.07|53.77|13
1722593460000|2024-08-02 10:11:00|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|11
1722593470000|2024-08-02 10:11:10|54.11|53.81|54.11|53.81|54.12|53.82|54.1|53.8|9
1722593480000|2024-08-02 10:11:20|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|4
1722593490000|2024-08-02 10:11:30|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|14
1722593500000|2024-08-02 10:11:40|54.11|53.81|54.11|53.81|54.12|53.82|54.1|53.8|14
1722593510000|2024-08-02 10:11:50|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|4
1722593520000|2024-08-02 10:12:00|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|10
1722593530000|2024-08-02 10:12:10|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|5
1722593540000|2024-08-02 10:12:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1722593550000|2024-08-02 10:12:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|9
1722593560000|2024-08-02 10:12:40|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|6
1722593570000|2024-08-02 10:12:50|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|5
1722593580000|2024-08-02 10:13:00|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|8
1722593590000|2024-08-02 10:13:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1722593600000|2024-08-02 10:13:20|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|5
1722593610000|2024-08-02 10:13:30|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|8
1722593620000|2024-08-02 10:13:40|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|10
1722593630000|2024-08-02 10:13:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|8
1722593640000|2024-08-02 10:14:00|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|13
1722593650000|2024-08-02 10:14:10|54.29|53.99|54.28|53.98|54.29|53.99|54.26|53.96|6
1722593660000|2024-08-02 10:14:20|54.27|53.97|54.26|53.96|54.28|53.98|54.25|53.95|16
1722593670000|2024-08-02 10:14:30|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|11
1722593680000|2024-08-02 10:14:40|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|14
1722593690000|2024-08-02 10:14:50|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|4
1722593700000|2024-08-02 10:15:00|54.21|53.91|54.23|53.93|54.23|53.93|54.2|53.9|7
1722593710000|2024-08-02 10:15:10|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|6
1722593720000|2024-08-02 10:15:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|11
1722593730000|2024-08-02 10:15:30|54.21|53.91|54.25|53.95|54.25|53.95|54.18|53.88|18
1722593740000|2024-08-02 10:15:40|54.24|53.94|54.29|53.99|54.29|53.99|54.24|53.94|5
1722593750000|2024-08-02 10:15:50|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|4
1722593760000|2024-08-02 10:16:00|54.26|53.96|54.22|53.92|54.27|53.97|54.22|53.92|8
1722593770000|2024-08-02 10:16:10|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|14
1722593780000|2024-08-02 10:16:20|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|8
1722593790000|2024-08-02 10:16:30|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|13
1722593800000|2024-08-02 10:16:40|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|16
1722593810000|2024-08-02 10:16:50|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|14
1722593820000|2024-08-02 10:17:00|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|10
1722593830000|2024-08-02 10:17:10|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|6
1722593840000|2024-08-02 10:17:20|54.23|53.93|54.23|53.93|54.24|53.94|54.21|53.91|9
1722593850000|2024-08-02 10:17:30|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|14
1722593860000|2024-08-02 10:17:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|10
1722593870000|2024-08-02 10:17:50|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|13
1722593880000|2024-08-02 10:18:00|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|8
1722593890000|2024-08-02 10:18:10|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|13
1722593900000|2024-08-02 10:18:20|54.12|53.82|54.18|53.88|54.19|53.89|54.12|53.82|17
1722593910000|2024-08-02 10:18:30|54.17|53.87|54.17|53.87|54.19|53.89|54.17|53.87|9
1722593920000|2024-08-02 10:18:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|11
1722593930000|2024-08-02 10:18:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|6
1722593940000|2024-08-02 10:19:00|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|16
1722593950000|2024-08-02 10:19:10|54.17|53.87|54.15|53.85|54.19|53.89|54.15|53.85|11
1722593960000|2024-08-02 10:19:20|54.16|53.86|54.21|53.91|54.21|53.91|54.16|53.86|7
1722593970000|2024-08-02 10:19:30|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|14
1722593980000|2024-08-02 10:19:40|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|14
1722593990000|2024-08-02 10:19:50|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|9
1722594000000|2024-08-02 10:20:00|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|8
1722594010000|2024-08-02 10:20:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|6
1722594020000|2024-08-02 10:20:20|54.22|53.92|54.2|53.9|54.23|53.93|54.2|53.9|7
1722594030000|2024-08-02 10:20:30|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|4
1722594040000|2024-08-02 10:20:40|54.21|53.91|54.17|53.87|54.21|53.91|54.16|53.86|9
1722594050000|2024-08-02 10:20:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1722594060000|2024-08-02 10:21:00|54.18|53.88|54.22|53.92|54.22|53.92|54.18|53.88|5
1722594070000|2024-08-02 10:21:10|54.21|53.91|54.18|53.88|54.21|53.91|54.16|53.86|13
1722594080000|2024-08-02 10:21:20|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|10
1722594090000|2024-08-02 10:21:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1722594100000|2024-08-02 10:21:40|54.14|53.84|54.16|53.86|54.16|53.86|54.13|53.83|8
1722594110000|2024-08-02 10:21:50|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|18
1722594120000|2024-08-02 10:22:00|54.15|53.85|54.15|53.85|54.15|53.85|54.12|53.82|16
1722594130000|2024-08-02 10:22:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|10
1722594140000|2024-08-02 10:22:20|54.13|53.83|54.16|53.86|54.16|53.86|54.12|53.82|11
1722594150000|2024-08-02 10:22:30|54.15|53.85|54.17|53.87|54.18|53.88|54.15|53.85|12
1722594160000|2024-08-02 10:22:40|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|10
1722594170000|2024-08-02 10:22:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|12
1722594180000|2024-08-02 10:23:00|54.16|53.86|54.22|53.92|54.22|53.92|54.16|53.86|7
1722594190000|2024-08-02 10:23:10|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|16
1722594200000|2024-08-02 10:23:20|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|9
1722594210000|2024-08-02 10:23:30|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|14
1722594220000|2024-08-02 10:23:40|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|19
1722594230000|2024-08-02 10:23:50|54.24|53.94|54.22|53.92|54.24|53.94|54.21|53.91|12
1722594240000|2024-08-02 10:24:00|54.23|53.93|54.26|53.96|54.26|53.96|54.22|53.92|10
1722594250000|2024-08-02 10:24:10|54.25|53.95|54.29|53.99|54.29|53.99|54.25|53.95|14
1722594260000|2024-08-02 10:24:20|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|15
1722594270000|2024-08-02 10:24:30|54.28|53.98|54.3|54|54.3|54|54.28|53.98|10
1722594280000|2024-08-02 10:24:40|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|17
1722594290000|2024-08-02 10:24:50|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|15
1722594300000|2024-08-02 10:25:00|54.33|54.03|54.26|53.96|54.34|54.04|54.26|53.96|14
1722594310000|2024-08-02 10:25:10|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|7
1722594320000|2024-08-02 10:25:20|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1722594330000|2024-08-02 10:25:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|8
1722594340000|2024-08-02 10:25:40|54.27|53.97|54.3|54|54.31|54.01|54.27|53.97|15
1722594350000|2024-08-02 10:25:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|9
1722594360000|2024-08-02 10:26:00|54.32|54.02|54.34|54.04|54.34|54.04|54.31|54.01|7
1722594370000|2024-08-02 10:26:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1722594380000|2024-08-02 10:26:20|54.37|54.07|54.4|54.1|54.4|54.1|54.36|54.06|5
1722594390000|2024-08-02 10:26:30|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|11
1722594400000|2024-08-02 10:26:40|54.39|54.09|54.37|54.07|54.39|54.09|54.36|54.06|15
1722594410000|2024-08-02 10:26:50|54.38|54.08|54.37|54.07|54.41|54.11|54.35|54.05|11
1722594420000|2024-08-02 10:27:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|13
1722594430000|2024-08-02 10:27:10|54.39|54.09|54.38|54.08|54.41|54.11|54.38|54.08|9
1722594440000|2024-08-02 10:27:20|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1722594450000|2024-08-02 10:27:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1722594460000|2024-08-02 10:27:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|14
1722594470000|2024-08-02 10:27:50|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|11
1722594480000|2024-08-02 10:28:00|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|11
1722594490000|2024-08-02 10:28:10|54.38|54.08|54.34|54.04|54.39|54.09|54.34|54.04|8
1722594500000|2024-08-02 10:28:20|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|3
1722594510000|2024-08-02 10:28:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1722594520000|2024-08-02 10:28:40|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1722594530000|2024-08-02 10:28:50|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|3
1722594540000|2024-08-02 10:29:00|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|3
1722594550000|2024-08-02 10:29:10|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|6
1722594560000|2024-08-02 10:29:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|6
1722594570000|2024-08-02 10:29:30|54.27|53.97|54.27|53.97|54.27|53.97|54.25|53.95|7
1722594580000|2024-08-02 10:29:40|54.26|53.96|54.26|53.96|54.28|53.98|54.26|53.96|17
1722594590000|2024-08-02 10:29:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|6
1722594600000|2024-08-02 10:30:00|54.27|53.97|54.3|54|54.31|54.01|54.27|53.97|12
1722594610000|2024-08-02 10:30:10|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|13
1722594620000|2024-08-02 10:30:20|54.31|54.01|54.31|54.01|54.32|54.02|54.3|54|13
1722594630000|2024-08-02 10:30:30|54.3|54|54.32|54.02|54.32|54.02|54.3|54|5
1722594640000|2024-08-02 10:30:40|54.33|54.03|54.3|54|54.33|54.03|54.3|54|6
1722594650000|2024-08-02 10:30:50|54.29|53.99|54.25|53.95|54.29|53.99|54.24|53.94|10
1722594660000|2024-08-02 10:31:00|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|4
1722594670000|2024-08-02 10:31:10|54.24|53.94|54.23|53.93|54.28|53.98|54.23|53.93|10
1722594680000|2024-08-02 10:31:20|54.24|53.94|54.25|53.95|54.25|53.95|54.22|53.92|15
1722594690000|2024-08-02 10:31:30|54.24|53.94|54.23|53.93|54.25|53.95|54.22|53.92|10
1722594700000|2024-08-02 10:31:40|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|11
1722594710000|2024-08-02 10:31:50|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|6
1722594720000|2024-08-02 10:32:00|54.19|53.89|54.21|53.91|54.23|53.93|54.18|53.88|12
1722594730000|2024-08-02 10:32:10|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|19
1722594740000|2024-08-02 10:32:20|54.19|53.89|54.18|53.88|54.19|53.89|54.16|53.86|9
1722594750000|2024-08-02 10:32:30|54.17|53.87|54.21|53.91|54.22|53.92|54.17|53.87|11
1722594760000|2024-08-02 10:32:40|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|8
1722594770000|2024-08-02 10:32:50|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|13
1722594780000|2024-08-02 10:33:00|54.15|53.85|54.14|53.84|54.16|53.86|54.13|53.83|12
1722594790000|2024-08-02 10:33:10|54.13|53.83|54.12|53.82|54.14|53.84|54.11|53.81|14
1722594800000|2024-08-02 10:33:20|54.11|53.81|54.12|53.82|54.14|53.84|54.1|53.8|15
1722594810000|2024-08-02 10:33:30|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|13
1722594820000|2024-08-02 10:33:40|54.13|53.83|54.1|53.8|54.14|53.84|54.1|53.8|16
1722594830000|2024-08-02 10:33:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|5
1722594840000|2024-08-02 10:34:00|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|10
1722594850000|2024-08-02 10:34:10|54.13|53.83|54.12|53.82|54.14|53.84|54.11|53.81|18
1722594860000|2024-08-02 10:34:20|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1722594870000|2024-08-02 10:34:30|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|7
1722594880000|2024-08-02 10:34:40|54.13|53.83|54.11|53.81|54.13|53.83|54.1|53.8|10
1722594890000|2024-08-02 10:34:50|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|5
1722594900000|2024-08-02 10:35:00|54.11|53.81|54.09|53.79|54.13|53.83|54.09|53.79|17
1722594910000|2024-08-02 10:35:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1722594920000|2024-08-02 10:35:20|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|13
1722594930000|2024-08-02 10:35:30|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|8
1722594940000|2024-08-02 10:35:40|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|9
1722594950000|2024-08-02 10:35:50|54.13|53.83|54.1|53.8|54.13|53.83|54.09|53.79|8
1722594960000|2024-08-02 10:36:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1722594970000|2024-08-02 10:36:10|54.1|53.8|54.13|53.83|54.13|53.83|54.09|53.79|19
1722594980000|2024-08-02 10:36:20|54.11|53.81|54.1|53.8|54.12|53.82|54.09|53.79|16
1722594990000|2024-08-02 10:36:30|54.09|53.79|54.06|53.76|54.09|53.79|54.05|53.75|9
1722595000000|2024-08-02 10:36:40|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|4
1722595010000|2024-08-02 10:36:50|54.02|53.72|54.05|53.75|54.06|53.76|54.02|53.72|21
1722595020000|2024-08-02 10:37:00|54.03|53.73|54.06|53.76|54.08|53.78|54.03|53.73|19
1722595030000|2024-08-02 10:37:10|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|14
1722595040000|2024-08-02 10:37:20|54.07|53.77|54.06|53.76|54.07|53.77|54.03|53.73|20
1722595050000|2024-08-02 10:37:30|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|23
1722595060000|2024-08-02 10:37:40|54.06|53.76|54.04|53.74|54.07|53.77|54.04|53.74|16
1722595070000|2024-08-02 10:37:50|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|9
1722595080000|2024-08-02 10:38:00|54.05|53.75|54.05|53.75|54.06|53.76|54.02|53.72|18
1722595090000|2024-08-02 10:38:10|54.06|53.76|54.03|53.73|54.06|53.76|54.03|53.73|8
1722595100000|2024-08-02 10:38:20|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|11
1722595110000|2024-08-02 10:38:30|54.07|53.77|54.09|53.79|54.11|53.81|54.07|53.77|16
1722595120000|2024-08-02 10:38:40|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|8
1722595130000|2024-08-02 10:38:50|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|9
1722595140000|2024-08-02 10:39:00|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|21
1722595150000|2024-08-02 10:39:10|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|17
1722595160000|2024-08-02 10:39:20|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|9
1722595170000|2024-08-02 10:39:30|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|16
1722595180000|2024-08-02 10:39:40|54.13|53.83|54.13|53.83|54.13|53.83|54.11|53.81|14
1722595190000|2024-08-02 10:39:50|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|11
1722595200000|2024-08-02 10:40:00|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|17
1722595210000|2024-08-02 10:40:10|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1722595220000|2024-08-02 10:40:20|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|5
1722595230000|2024-08-02 10:40:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1722595240000|2024-08-02 10:40:40|54.13|53.83|54.1|53.8|54.13|53.83|54.09|53.79|14
1722595250000|2024-08-02 10:40:50|54.09|53.79|54.1|53.8|54.12|53.82|54.09|53.79|11
1722595260000|2024-08-02 10:41:00|54.11|53.81|54.17|53.87|54.17|53.87|54.11|53.81|13
1722595270000|2024-08-02 10:41:10|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|15
1722595280000|2024-08-02 10:41:20|54.17|53.87|54.21|53.91|54.21|53.91|54.17|53.87|11
1722595290000|2024-08-02 10:41:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1722595300000|2024-08-02 10:41:40|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|16
1722595310000|2024-08-02 10:41:50|54.22|53.92|54.25|53.95|54.26|53.96|54.21|53.91|14
1722595320000|2024-08-02 10:42:00|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|17
1722595330000|2024-08-02 10:42:10|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|19
1722595340000|2024-08-02 10:42:20|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|4
1722595350000|2024-08-02 10:42:30|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|12
1722595360000|2024-08-02 10:42:40|54.22|53.92|54.27|53.97|54.27|53.97|54.22|53.92|15
1722595370000|2024-08-02 10:42:50|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|14
1722595380000|2024-08-02 10:43:00|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|12
1722595390000|2024-08-02 10:43:10|54.25|53.95|54.27|53.97|54.28|53.98|54.25|53.95|10
1722595400000|2024-08-02 10:43:20|54.28|53.98|54.28|53.98|54.28|53.98|54.26|53.96|5
1722595410000|2024-08-02 10:43:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|9
1722595420000|2024-08-02 10:43:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|4
1722595430000|2024-08-02 10:43:50|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|13
1722595440000|2024-08-02 10:44:00|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|11
1722595450000|2024-08-02 10:44:10|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|10
1722595460000|2024-08-02 10:44:20|54.26|53.96|54.25|53.95|54.27|53.97|54.23|53.93|15
1722595470000|2024-08-02 10:44:30|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|8
1722595480000|2024-08-02 10:44:40|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1722595490000|2024-08-02 10:44:50|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1722595500000|2024-08-02 10:45:00|54.27|53.97|54.24|53.94|54.27|53.97|54.23|53.93|8
1722595510000|2024-08-02 10:45:10|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|4
1722595520000|2024-08-02 10:45:20|54.25|53.95|54.27|53.97|54.27|53.97|54.24|53.94|17
1722595530000|2024-08-02 10:45:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|11
1722595540000|2024-08-02 10:45:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|6
1722595550000|2024-08-02 10:45:50|54.27|53.97|54.32|54.02|54.32|54.02|54.27|53.97|10
1722595560000|2024-08-02 10:46:00|54.31|54.01|54.32|54.02|54.33|54.03|54.31|54.01|8
1722595570000|2024-08-02 10:46:10|54.33|54.03|54.29|53.99|54.33|54.03|54.27|53.97|18
1722595580000|2024-08-02 10:46:20|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|8
1722595590000|2024-08-02 10:46:30|54.3|54|54.31|54.01|54.32|54.02|54.3|54|12
1722595600000|2024-08-02 10:46:40|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|5
1722595610000|2024-08-02 10:46:50|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|10
1722595620000|2024-08-02 10:47:00|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|7
1722595630000|2024-08-02 10:47:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1722595640000|2024-08-02 10:47:20|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|7
1722595650000|2024-08-02 10:47:30|54.35|54.05|54.32|54.02|54.35|54.05|54.31|54.01|10
1722595660000|2024-08-02 10:47:40|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1722595670000|2024-08-02 10:47:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|4
1722595680000|2024-08-02 10:48:00|54.3|54|54.32|54.02|54.32|54.02|54.3|54|7
1722595690000|2024-08-02 10:48:10|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|6
1722595700000|2024-08-02 10:48:20|54.29|53.99|54.32|54.02|54.32|54.02|54.27|53.97|11
1722595710000|2024-08-02 10:48:30|54.33|54.03|54.33|54.03|54.33|54.03|54.3|54|13
1722595720000|2024-08-02 10:48:40|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|9
1722595730000|2024-08-02 10:48:50|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1722595740000|2024-08-02 10:49:00|54.36|54.06|54.38|54.08|54.39|54.09|54.36|54.06|15
1722595750000|2024-08-02 10:49:10|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|18
1722595760000|2024-08-02 10:49:20|54.37|54.07|54.37|54.07|54.37|54.07|54.35|54.05|7
1722595770000|2024-08-02 10:49:30|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|10
1722595780000|2024-08-02 10:49:40|54.38|54.08|54.36|54.06|54.39|54.09|54.36|54.06|9
1722595790000|2024-08-02 10:49:50|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|19
1722595800000|2024-08-02 10:50:00|54.38|54.08|54.36|54.06|54.38|54.08|54.35|54.05|10
1722595810000|2024-08-02 10:50:10|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|17
1722595820000|2024-08-02 10:50:20|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|18
1722595830000|2024-08-02 10:50:30|54.37|54.07|54.42|54.12|54.43|54.13|54.37|54.07|9
1722595840000|2024-08-02 10:50:40|54.43|54.13|54.41|54.11|54.43|54.13|54.39|54.09|10
1722595850000|2024-08-02 10:50:50|54.42|54.12|54.44|54.14|54.45|54.15|54.42|54.12|9
1722595860000|2024-08-02 10:51:00|54.45|54.15|54.51|54.21|54.51|54.21|54.45|54.15|7
1722595870000|2024-08-02 10:51:10|54.53|54.23|54.55|54.25|54.55|54.25|54.52|54.22|13
1722595880000|2024-08-02 10:51:20|54.56|54.26|54.56|54.26|54.57|54.27|54.54|54.24|17
1722595890000|2024-08-02 10:51:30|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1722595900000|2024-08-02 10:51:40|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|6
1722595910000|2024-08-02 10:51:50|54.63|54.33|54.61|54.31|54.64|54.34|54.61|54.31|8
1722595920000|2024-08-02 10:52:00|54.6|54.3|54.56|54.26|54.6|54.3|54.54|54.24|12
1722595930000|2024-08-02 10:52:10|54.57|54.27|54.53|54.23|54.57|54.27|54.53|54.23|12
1722595940000|2024-08-02 10:52:20|54.54|54.24|54.55|54.25|54.56|54.26|54.53|54.23|12
1722595950000|2024-08-02 10:52:30|54.57|54.27|54.57|54.27|54.58|54.28|54.55|54.25|24
1722595960000|2024-08-02 10:52:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|13
1722595970000|2024-08-02 10:52:50|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1722595980000|2024-08-02 10:53:00|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|3
1722595990000|2024-08-02 10:53:10|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|7
1722596000000|2024-08-02 10:53:20|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|7
1722596010000|2024-08-02 10:53:30|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|7
1722596020000|2024-08-02 10:53:40|54.55|54.25|54.58|54.28|54.59|54.29|54.55|54.25|14
1722596030000|2024-08-02 10:53:50|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|9
1722596040000|2024-08-02 10:54:00|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1722596050000|2024-08-02 10:54:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1722596060000|2024-08-02 10:54:20|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1722596070000|2024-08-02 10:54:30|54.61|54.31|54.63|54.33|54.64|54.34|54.61|54.31|7
1722596080000|2024-08-02 10:54:40|54.64|54.34|54.6|54.3|54.64|54.34|54.6|54.3|5
1722596090000|2024-08-02 10:54:50|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1722596100000|2024-08-02 10:55:00|54.61|54.31|54.63|54.33|54.65|54.35|54.6|54.3|17
1722596110000|2024-08-02 10:55:10|54.64|54.34|54.7|54.4|54.71|54.41|54.63|54.33|21
1722596120000|2024-08-02 10:55:20|54.71|54.41|54.68|54.38|54.71|54.41|54.67|54.37|11
1722596130000|2024-08-02 10:55:30|54.69|54.39|54.65|54.35|54.7|54.4|54.64|54.34|16
1722596140000|2024-08-02 10:55:40|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|14
1722596150000|2024-08-02 10:55:50|54.64|54.34|54.68|54.38|54.68|54.38|54.64|54.34|15
1722596160000|2024-08-02 10:56:00|54.67|54.37|54.7|54.4|54.7|54.4|54.66|54.36|20
1722596170000|2024-08-02 10:56:10|54.71|54.41|54.72|54.42|54.73|54.43|54.7|54.4|14
1722596180000|2024-08-02 10:56:20|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|8
1722596190000|2024-08-02 10:56:30|54.74|54.44|54.66|54.36|54.74|54.44|54.66|54.36|13
1722596200000|2024-08-02 10:56:40|54.67|54.37|54.67|54.37|54.71|54.41|54.66|54.36|15
1722596210000|2024-08-02 10:56:50|54.68|54.38|54.68|54.38|54.68|54.38|54.66|54.36|16
1722596220000|2024-08-02 10:57:00|54.67|54.37|54.66|54.36|54.68|54.38|54.65|54.35|20
1722596230000|2024-08-02 10:57:10|54.67|54.37|54.67|54.37|54.68|54.38|54.65|54.35|18
1722596240000|2024-08-02 10:57:20|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|13
1722596250000|2024-08-02 10:57:30|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|17
1722596260000|2024-08-02 10:57:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|11
1722596270000|2024-08-02 10:57:50|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|24
1722596280000|2024-08-02 10:58:00|54.64|54.34|54.58|54.28|54.65|54.35|54.58|54.28|16
1722596290000|2024-08-02 10:58:10|54.59|54.29|54.58|54.28|54.6|54.3|54.56|54.26|16
1722596300000|2024-08-02 10:58:20|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|4
1722596310000|2024-08-02 10:58:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1722596320000|2024-08-02 10:58:40|54.56|54.26|54.6|54.3|54.6|54.3|54.55|54.25|8
1722596330000|2024-08-02 10:58:50|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|12
1722596340000|2024-08-02 10:59:00|54.63|54.33|54.62|54.32|54.64|54.34|54.62|54.32|10
1722596350000|2024-08-02 10:59:10|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|5
1722596360000|2024-08-02 10:59:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|12
1722596370000|2024-08-02 10:59:30|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|11
1722596380000|2024-08-02 10:59:40|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|11
1722596390000|2024-08-02 10:59:50|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1722596400000|2024-08-02 11:00:00|54.6|54.3|54.62|54.32|54.64|54.34|54.6|54.3|20
1722596410000|2024-08-02 11:00:10|54.63|54.33|54.63|54.33|54.65|54.35|54.62|54.32|12
1722596420000|2024-08-02 11:00:20|54.64|54.34|54.65|54.35|54.68|54.38|54.64|54.34|23
1722596430000|2024-08-02 11:00:30|54.66|54.36|54.63|54.33|54.68|54.38|54.63|54.33|10
1722596440000|2024-08-02 11:00:40|54.64|54.34|54.63|54.33|54.66|54.36|54.63|54.33|12
1722596450000|2024-08-02 11:00:50|54.64|54.34|54.64|54.34|54.66|54.36|54.63|54.33|9
1722596460000|2024-08-02 11:01:00|54.63|54.33|54.65|54.35|54.66|54.36|54.63|54.33|13
1722596470000|2024-08-02 11:01:10|54.66|54.36|54.64|54.34|54.67|54.37|54.64|54.34|13
1722596480000|2024-08-02 11:01:20|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|16
1722596490000|2024-08-02 11:01:30|54.65|54.35|54.65|54.35|54.67|54.37|54.65|54.35|7
1722596500000|2024-08-02 11:01:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1722596510000|2024-08-02 11:01:50|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|14
1722596520000|2024-08-02 11:02:00|54.64|54.34|54.64|54.34|54.66|54.36|54.62|54.32|18
1722596530000|2024-08-02 11:02:10|54.63|54.33|54.62|54.32|54.65|54.35|54.61|54.31|17
1722596540000|2024-08-02 11:02:20|54.61|54.31|54.62|54.32|54.63|54.33|54.6|54.3|10
1722596550000|2024-08-02 11:02:30|54.63|54.33|54.62|54.32|54.65|54.35|54.61|54.31|13
1722596560000|2024-08-02 11:02:40|54.61|54.31|54.63|54.33|54.65|54.35|54.61|54.31|10
1722596570000|2024-08-02 11:02:50|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|7
1722596580000|2024-08-02 11:03:00|54.65|54.35|54.71|54.41|54.71|54.41|54.65|54.35|13
1722596590000|2024-08-02 11:03:10|54.72|54.42|54.66|54.36|54.72|54.42|54.66|54.36|5
1722596600000|2024-08-02 11:03:20|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1722596610000|2024-08-02 11:03:30|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|12
1722596620000|2024-08-02 11:03:40|54.66|54.36|54.71|54.41|54.71|54.41|54.66|54.36|8
1722596630000|2024-08-02 11:03:50|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|10
1722596640000|2024-08-02 11:04:00|54.72|54.42|54.71|54.41|54.74|54.44|54.71|54.41|8
1722596650000|2024-08-02 11:04:10|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|8
1722596660000|2024-08-02 11:04:20|54.72|54.42|54.74|54.44|54.75|54.45|54.72|54.42|14
1722596670000|2024-08-02 11:04:30|54.75|54.45|54.78|54.48|54.78|54.48|54.74|54.44|13
1722596680000|2024-08-02 11:04:40|54.77|54.47|54.81|54.51|54.81|54.51|54.76|54.46|13
1722596690000|2024-08-02 11:04:50|54.83|54.53|54.85|54.55|54.85|54.55|54.83|54.53|9
1722596700000|2024-08-02 11:05:00|54.84|54.54|54.83|54.53|54.84|54.54|54.82|54.52|6
1722596710000|2024-08-02 11:05:10|54.82|54.52|54.83|54.53|54.85|54.55|54.82|54.52|14
1722596720000|2024-08-02 11:05:20|54.84|54.54|54.83|54.53|54.87|54.57|54.83|54.53|21
1722596730000|2024-08-02 11:05:30|54.84|54.54|54.84|54.54|54.86|54.56|54.83|54.53|21
1722596740000|2024-08-02 11:05:40|54.85|54.55|54.85|54.55|54.89|54.59|54.84|54.54|17
1722596750000|2024-08-02 11:05:50|54.86|54.56|54.81|54.51|54.86|54.56|54.81|54.51|17
1722596760000|2024-08-02 11:06:00|54.82|54.52|54.76|54.46|54.82|54.52|54.75|54.45|22
1722596770000|2024-08-02 11:06:10|54.77|54.47|54.75|54.45|54.77|54.47|54.74|54.44|12
1722596780000|2024-08-02 11:06:20|54.73|54.43|54.75|54.45|54.76|54.46|54.73|54.43|18
1722596790000|2024-08-02 11:06:30|54.76|54.46|54.71|54.41|54.76|54.46|54.71|54.41|14
1722596800000|2024-08-02 11:06:40|54.72|54.42|54.72|54.42|54.74|54.44|54.71|54.41|11
1722596810000|2024-08-02 11:06:50|54.73|54.43|54.69|54.39|54.74|54.44|54.69|54.39|15
1722596820000|2024-08-02 11:07:00|54.7|54.4|54.67|54.37|54.7|54.4|54.66|54.36|16
1722596830000|2024-08-02 11:07:10|54.66|54.36|54.67|54.37|54.7|54.4|54.66|54.36|9
1722596840000|2024-08-02 11:07:20|54.66|54.36|54.68|54.38|54.69|54.39|54.65|54.35|18
1722596850000|2024-08-02 11:07:30|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|20
1722596860000|2024-08-02 11:07:40|54.67|54.37|54.64|54.34|54.67|54.37|54.63|54.33|7
1722596870000|2024-08-02 11:07:50|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|11
1722596880000|2024-08-02 11:08:00|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|16
1722596890000|2024-08-02 11:08:10|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1722596900000|2024-08-02 11:08:20|54.6|54.3|54.59|54.29|54.61|54.31|54.59|54.29|6
1722596910000|2024-08-02 11:08:30|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1722596920000|2024-08-02 11:08:40|54.58|54.28|54.57|54.27|54.59|54.29|54.56|54.26|8
1722596930000|2024-08-02 11:08:50|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|13
1722596940000|2024-08-02 11:09:00|54.55|54.25|54.61|54.31|54.61|54.31|54.54|54.24|11
1722596950000|2024-08-02 11:09:10|54.6|54.3|54.6|54.3|54.62|54.32|54.59|54.29|9
1722596960000|2024-08-02 11:09:20|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|16
1722596970000|2024-08-02 11:09:30|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|18
1722596980000|2024-08-02 11:09:40|54.57|54.27|54.56|54.26|54.57|54.27|54.55|54.25|14
1722596990000|2024-08-02 11:09:50|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|17
1722597000000|2024-08-02 11:10:00|54.54|54.24|54.62|54.32|54.63|54.33|54.54|54.24|16
1722597010000|2024-08-02 11:10:10|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|7
1722597020000|2024-08-02 11:10:20|54.64|54.34|54.65|54.35|54.65|54.35|54.62|54.32|14
1722597030000|2024-08-02 11:10:30|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|11
1722597040000|2024-08-02 11:10:40|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|14
1722597050000|2024-08-02 11:10:50|54.63|54.33|54.61|54.31|54.64|54.34|54.6|54.3|15
1722597060000|2024-08-02 11:11:00|54.6|54.3|54.59|54.29|54.6|54.3|54.57|54.27|19
1722597070000|2024-08-02 11:11:10|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|17
1722597080000|2024-08-02 11:11:20|54.57|54.27|54.61|54.31|54.61|54.31|54.57|54.27|21
1722597090000|2024-08-02 11:11:30|54.6|54.3|54.56|54.26|54.61|54.31|54.56|54.26|18
1722597100000|2024-08-02 11:11:40|54.57|54.27|54.56|54.26|54.59|54.29|54.56|54.26|10
1722597110000|2024-08-02 11:11:50|54.57|54.27|54.6|54.3|54.6|54.3|54.56|54.26|18
1722597120000|2024-08-02 11:12:00|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|13
1722597130000|2024-08-02 11:12:10|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|11
1722597140000|2024-08-02 11:12:20|54.58|54.28|54.55|54.25|54.59|54.29|54.55|54.25|6
1722597150000|2024-08-02 11:12:30|54.54|54.24|54.53|54.23|54.55|54.25|54.52|54.22|15
1722597160000|2024-08-02 11:12:40|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|4
1722597170000|2024-08-02 11:12:50|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|11
1722597180000|2024-08-02 11:13:00|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|19
1722597190000|2024-08-02 11:13:10|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|17
1722597200000|2024-08-02 11:13:20|54.52|54.22|54.49|54.19|54.53|54.23|54.49|54.19|20
1722597210000|2024-08-02 11:13:30|54.51|54.21|54.51|54.21|54.51|54.21|54.49|54.19|13
1722597220000|2024-08-02 11:13:40|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|6
1722597230000|2024-08-02 11:13:50|54.5|54.2|54.53|54.23|54.54|54.24|54.5|54.2|13
1722597240000|2024-08-02 11:14:00|54.54|54.24|54.56|54.26|54.57|54.27|54.54|54.24|14
1722597250000|2024-08-02 11:14:10|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|10
1722597260000|2024-08-02 11:14:20|54.53|54.23|54.55|54.25|54.56|54.26|54.52|54.22|16
1722597270000|2024-08-02 11:14:30|54.56|54.26|54.6|54.3|54.61|54.31|54.55|54.25|12
1722597280000|2024-08-02 11:14:40|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|9
1722597290000|2024-08-02 11:14:50|54.58|54.28|54.59|54.29|54.59|54.29|54.56|54.26|15
1722597300000|2024-08-02 11:15:00|54.58|54.28|54.6|54.3|54.62|54.32|54.58|54.28|17
1722597310000|2024-08-02 11:15:10|54.61|54.31|54.59|54.29|54.63|54.33|54.58|54.28|22
1722597320000|2024-08-02 11:15:20|54.58|54.28|54.58|54.28|54.59|54.29|54.56|54.26|13
1722597330000|2024-08-02 11:15:30|54.57|54.27|54.54|54.24|54.58|54.28|54.54|54.24|8
1722597340000|2024-08-02 11:15:40|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|4
1722597350000|2024-08-02 11:15:50|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1722597360000|2024-08-02 11:16:00|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1722597370000|2024-08-02 11:16:10|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1722597380000|2024-08-02 11:16:20|54.51|54.21|54.56|54.26|54.56|54.26|54.51|54.21|4
1722597390000|2024-08-02 11:16:30|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|7
1722597400000|2024-08-02 11:16:40|54.51|54.21|54.53|54.23|54.55|54.25|54.51|54.21|6
1722597410000|2024-08-02 11:16:50|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|3
1722597420000|2024-08-02 11:17:00|54.6|54.3|54.66|54.36|54.66|54.36|54.6|54.3|3
1722597430000|2024-08-02 11:17:10|54.67|54.37|54.66|54.36|54.69|54.39|54.66|54.36|6
1722597440000|2024-08-02 11:17:20|54.65|54.35|54.61|54.31|54.65|54.35|54.61|54.31|3
1722597450000|2024-08-02 11:17:30|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|3
1722597460000|2024-08-02 11:17:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|2
1722597470000|2024-08-02 11:17:50|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|3
1722597480000|2024-08-02 11:18:00|54.69|54.39|54.73|54.43|54.73|54.43|54.68|54.38|9
1722597490000|2024-08-02 11:18:10|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|5
1722597500000|2024-08-02 11:18:20|54.68|54.38|54.7|54.4|54.7|54.4|54.68|54.38|3
1722597510000|2024-08-02 11:18:30|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|3
1722597520000|2024-08-02 11:18:40|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|3
1722597530000|2024-08-02 11:18:50|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|3
1722597540000|2024-08-02 11:19:00|54.7|54.4|54.65|54.35|54.7|54.4|54.65|54.35|4
1722597550000|2024-08-02 11:19:10|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1722597560000|2024-08-02 11:19:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|3
1722597570000|2024-08-02 11:19:30|54.62|54.32|54.62|54.32|54.65|54.35|54.62|54.32|5
1722597580000|2024-08-02 11:19:40|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1722597590000|2024-08-02 11:19:50|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|2
1722597600000|2024-08-02 11:20:00|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|3
1722597610000|2024-08-02 11:20:10|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1722597620000|2024-08-02 11:20:20|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1722597630000|2024-08-02 11:20:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1722597640000|2024-08-02 11:20:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1722597650000|2024-08-02 11:20:50|54.68|54.38|54.65|54.35|54.69|54.39|54.65|54.35|5
1722597660000|2024-08-02 11:21:00|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1722597670000|2024-08-02 11:21:10|54.66|54.36|54.66|54.36|54.66|54.36|54.64|54.34|4
1722597680000|2024-08-02 11:21:20|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1722597690000|2024-08-02 11:21:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1722597710000|2024-08-02 11:21:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1722597720000|2024-08-02 11:22:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1722597730000|2024-08-02 11:22:10|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1722597740000|2024-08-02 11:22:20|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1722597770000|2024-08-02 11:22:50|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1722597780000|2024-08-02 11:23:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1722597800000|2024-08-02 11:23:20|54.66|54.36|54.72|54.42|54.72|54.42|54.66|54.36|4
1722597810000|2024-08-02 11:23:30|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1722597820000|2024-08-02 11:23:40|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|3
1722597830000|2024-08-02 11:23:50|54.7|54.4|54.7|54.4|54.71|54.41|54.7|54.4|3
1722597840000|2024-08-02 11:24:00|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1722597850000|2024-08-02 11:24:10|54.72|54.42|54.72|54.42|54.73|54.43|54.72|54.42|5
1722597860000|2024-08-02 11:24:20|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|3
1722597870000|2024-08-02 11:24:30|54.72|54.42|54.73|54.43|54.74|54.44|54.72|54.42|10
1722597880000|2024-08-02 11:24:40|54.72|54.42|54.75|54.45|54.76|54.46|54.72|54.42|6
1722597890000|2024-08-02 11:24:50|54.76|54.46|54.81|54.51|54.83|54.53|54.76|54.46|13
1722597900000|2024-08-02 11:25:00|54.82|54.52|54.83|54.53|54.83|54.53|54.8|54.5|14
1722597910000|2024-08-02 11:25:10|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|5
1722597920000|2024-08-02 11:25:20|54.86|54.56|54.9|54.6|54.9|54.6|54.86|54.56|8
1722597930000|2024-08-02 11:25:30|54.89|54.59|54.93|54.63|54.97|54.67|54.89|54.59|19
1722597940000|2024-08-02 11:25:40|54.92|54.62|54.87|54.57|54.95|54.65|54.87|54.57|14
1722597950000|2024-08-02 11:25:50|54.88|54.58|54.91|54.61|54.92|54.62|54.88|54.58|17
1722597960000|2024-08-02 11:26:00|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|8
1722597970000|2024-08-02 11:26:10|54.92|54.62|54.93|54.63|54.93|54.63|54.91|54.61|8
1722597980000|2024-08-02 11:26:20|54.92|54.62|54.91|54.61|54.92|54.62|54.88|54.58|9
1722597990000|2024-08-02 11:26:30|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|10
1722598000000|2024-08-02 11:26:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|10
1722598010000|2024-08-02 11:26:50|54.9|54.6|54.92|54.62|54.93|54.63|54.89|54.59|18
1722598020000|2024-08-02 11:27:00|54.91|54.61|54.93|54.63|54.94|54.64|54.91|54.61|9
1722598030000|2024-08-02 11:27:10|54.94|54.64|54.93|54.63|54.97|54.67|54.93|54.63|16
1722598040000|2024-08-02 11:27:20|54.92|54.62|54.9|54.6|54.92|54.62|54.89|54.59|5
1722598050000|2024-08-02 11:27:30|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|3
1722598060000|2024-08-02 11:27:40|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|6
1722598070000|2024-08-02 11:27:50|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|14
1722598080000|2024-08-02 11:28:00|54.88|54.58|54.83|54.53|54.89|54.59|54.83|54.53|17
1722598090000|2024-08-02 11:28:10|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|15
1722598100000|2024-08-02 11:28:20|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|11
1722598110000|2024-08-02 11:28:30|54.82|54.52|54.86|54.56|54.86|54.56|54.82|54.52|17
1722598120000|2024-08-02 11:28:40|54.85|54.55|54.87|54.57|54.87|54.57|54.85|54.55|9
1722598130000|2024-08-02 11:28:50|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|11
1722598140000|2024-08-02 11:29:00|54.82|54.52|54.81|54.51|54.82|54.52|54.8|54.5|4
1722598150000|2024-08-02 11:29:10|54.8|54.5|54.8|54.5|54.82|54.52|54.8|54.5|9
1722598160000|2024-08-02 11:29:20|54.81|54.51|54.8|54.5|54.81|54.51|54.78|54.48|19
1722598170000|2024-08-02 11:29:30|54.79|54.49|54.77|54.47|54.79|54.49|54.76|54.46|11
1722598180000|2024-08-02 11:29:40|54.76|54.46|54.8|54.5|54.8|54.5|54.76|54.46|12
1722598190000|2024-08-02 11:29:50|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|16
1722598200000|2024-08-02 11:30:00|54.79|54.49|54.79|54.49|54.83|54.53|54.79|54.49|25
1722598210000|2024-08-02 11:30:10|54.78|54.48|54.74|54.44|54.79|54.49|54.74|54.44|16
1722598220000|2024-08-02 11:30:20|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|11
1722598230000|2024-08-02 11:30:30|54.74|54.44|54.81|54.51|54.81|54.51|54.74|54.44|22
1722598240000|2024-08-02 11:30:40|54.8|54.5|54.81|54.51|54.83|54.53|54.8|54.5|21
1722598250000|2024-08-02 11:30:50|54.82|54.52|54.82|54.52|54.84|54.54|54.8|54.5|23
1722598260000|2024-08-02 11:31:00|54.81|54.51|54.8|54.5|54.85|54.55|54.8|54.5|20
1722598270000|2024-08-02 11:31:10|54.81|54.51|54.82|54.52|54.84|54.54|54.8|54.5|21
1722598280000|2024-08-02 11:31:20|54.83|54.53|54.81|54.51|54.85|54.55|54.81|54.51|20
1722598290000|2024-08-02 11:31:30|54.83|54.53|54.79|54.49|54.83|54.53|54.79|54.49|22
1722598300000|2024-08-02 11:31:40|54.78|54.48|54.75|54.45|54.79|54.49|54.74|54.44|19
1722598310000|2024-08-02 11:31:50|54.74|54.44|54.75|54.45|54.76|54.46|54.73|54.43|26
1722598320000|2024-08-02 11:32:00|54.74|54.44|54.74|54.44|54.77|54.47|54.73|54.43|27
1722598330000|2024-08-02 11:32:10|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|16
1722598340000|2024-08-02 11:32:20|54.74|54.44|54.69|54.39|54.74|54.44|54.69|54.39|17
1722598350000|2024-08-02 11:32:30|54.68|54.38|54.67|54.37|54.7|54.4|54.66|54.36|22
1722598360000|2024-08-02 11:32:40|54.68|54.38|54.73|54.43|54.73|54.43|54.67|54.37|26
1722598370000|2024-08-02 11:32:50|54.71|54.41|54.72|54.42|54.74|54.44|54.7|54.4|22
1722598380000|2024-08-02 11:33:00|54.73|54.43|54.74|54.44|54.75|54.45|54.71|54.41|24
1722598390000|2024-08-02 11:33:10|54.75|54.45|54.74|54.44|54.78|54.48|54.74|54.44|21
1722598400000|2024-08-02 11:33:20|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|17
1722598410000|2024-08-02 11:33:30|54.72|54.42|54.71|54.41|54.73|54.43|54.71|54.41|5
1722598420000|2024-08-02 11:33:40|54.7|54.4|54.75|54.45|54.76|54.46|54.7|54.4|13
1722598430000|2024-08-02 11:33:50|54.74|54.44|54.72|54.42|54.75|54.45|54.72|54.42|22
1722598440000|2024-08-02 11:34:00|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|8
1722598450000|2024-08-02 11:34:10|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|13
1722598460000|2024-08-02 11:34:20|54.7|54.4|54.73|54.43|54.74|54.44|54.69|54.39|19
1722598470000|2024-08-02 11:34:30|54.75|54.45|54.72|54.42|54.75|54.45|54.72|54.42|18
1722598480000|2024-08-02 11:34:40|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|12
1722598490000|2024-08-02 11:34:50|54.75|54.45|54.77|54.47|54.78|54.48|54.74|54.44|23
1722598500000|2024-08-02 11:35:00|54.78|54.48|54.82|54.52|54.83|54.53|54.76|54.46|20
1722598510000|2024-08-02 11:35:10|54.81|54.51|54.78|54.48|54.81|54.51|54.76|54.46|17
1722598520000|2024-08-02 11:35:20|54.77|54.47|54.76|54.46|54.77|54.47|54.74|54.44|18
1722598530000|2024-08-02 11:35:30|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|6
1722598540000|2024-08-02 11:35:40|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|6
1722598550000|2024-08-02 11:35:50|54.71|54.41|54.71|54.41|54.72|54.42|54.69|54.39|18
1722598560000|2024-08-02 11:36:00|54.73|54.43|54.71|54.41|54.73|54.43|54.7|54.4|12
1722598570000|2024-08-02 11:36:10|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|7
1722598580000|2024-08-02 11:36:20|54.7|54.4|54.69|54.39|54.71|54.41|54.68|54.38|17
1722598590000|2024-08-02 11:36:30|54.68|54.38|54.66|54.36|54.69|54.39|54.66|54.36|15
1722598600000|2024-08-02 11:36:40|54.67|54.37|54.67|54.37|54.68|54.38|54.64|54.34|27
1722598610000|2024-08-02 11:36:50|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|18
1722598620000|2024-08-02 11:37:00|54.69|54.39|54.67|54.37|54.71|54.41|54.67|54.37|19
1722598630000|2024-08-02 11:37:10|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|14
1722598640000|2024-08-02 11:37:20|54.7|54.4|54.7|54.4|54.72|54.42|54.67|54.37|15
1722598650000|2024-08-02 11:37:30|54.71|54.41|54.7|54.4|54.72|54.42|54.68|54.38|15
1722598660000|2024-08-02 11:37:40|54.69|54.39|54.66|54.36|54.7|54.4|54.66|54.36|24
1722598670000|2024-08-02 11:37:50|54.67|54.37|54.71|54.41|54.71|54.41|54.66|54.36|16
1722598680000|2024-08-02 11:38:00|54.7|54.4|54.71|54.41|54.72|54.42|54.69|54.39|8
1722598690000|2024-08-02 11:38:10|54.72|54.42|54.72|54.42|54.72|54.42|54.69|54.39|14
1722598700000|2024-08-02 11:38:20|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|18
1722598710000|2024-08-02 11:38:30|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|13
1722598720000|2024-08-02 11:38:40|54.71|54.41|54.67|54.37|54.71|54.41|54.66|54.36|19
1722598730000|2024-08-02 11:38:50|54.68|54.38|54.66|54.36|54.69|54.39|54.66|54.36|24
1722598740000|2024-08-02 11:39:00|54.67|54.37|54.63|54.33|54.68|54.38|54.63|54.33|16
1722598750000|2024-08-02 11:39:10|54.64|54.34|54.66|54.36|54.66|54.36|54.63|54.33|13
1722598760000|2024-08-02 11:39:20|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|16
1722598770000|2024-08-02 11:39:30|54.65|54.35|54.64|54.34|54.66|54.36|54.63|54.33|17
1722598780000|2024-08-02 11:39:40|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|11
1722598790000|2024-08-02 11:39:50|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|15
1722598800000|2024-08-02 11:40:00|54.65|54.35|54.65|54.35|54.68|54.38|54.64|54.34|14
1722598810000|2024-08-02 11:40:10|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|12
1722598820000|2024-08-02 11:40:20|54.66|54.36|54.63|54.33|54.66|54.36|54.62|54.32|16
1722598830000|2024-08-02 11:40:30|54.64|54.34|54.65|54.35|54.66|54.36|54.62|54.32|17
1722598840000|2024-08-02 11:40:40|54.63|54.33|54.63|54.33|54.65|54.35|54.63|54.33|6
1722598850000|2024-08-02 11:40:50|54.65|54.35|54.65|54.35|54.65|54.35|54.63|54.33|7
1722598860000|2024-08-02 11:41:00|54.63|54.33|54.64|54.34|54.67|54.37|54.62|54.32|20
1722598870000|2024-08-02 11:41:10|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|6
1722598880000|2024-08-02 11:41:20|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|4
1722598890000|2024-08-02 11:41:30|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|13
1722598900000|2024-08-02 11:41:40|54.62|54.32|54.62|54.32|54.64|54.34|54.61|54.31|19
1722598910000|2024-08-02 11:41:50|54.63|54.33|54.66|54.36|54.66|54.36|54.62|54.32|20
1722598920000|2024-08-02 11:42:00|54.65|54.35|54.63|54.33|54.65|54.35|54.62|54.32|19
1722598930000|2024-08-02 11:42:10|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|7
1722598940000|2024-08-02 11:42:20|54.62|54.32|54.57|54.27|54.63|54.33|54.57|54.27|17
1722598950000|2024-08-02 11:42:30|54.59|54.29|54.6|54.3|54.61|54.31|54.57|54.27|14
1722598960000|2024-08-02 11:42:40|54.59|54.29|54.57|54.27|54.6|54.3|54.56|54.26|16
1722598970000|2024-08-02 11:42:50|54.59|54.29|54.59|54.29|54.59|54.29|54.57|54.27|17
1722598980000|2024-08-02 11:43:00|54.58|54.28|54.58|54.28|54.61|54.31|54.57|54.27|13
1722598990000|2024-08-02 11:43:10|54.57|54.27|54.62|54.32|54.62|54.32|54.57|54.27|15
1722599000000|2024-08-02 11:43:20|54.6|54.3|54.6|54.3|54.6|54.3|54.58|54.28|16
1722599010000|2024-08-02 11:43:30|54.59|54.29|54.59|54.29|54.61|54.31|54.58|54.28|19
1722599020000|2024-08-02 11:43:40|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|13
1722599030000|2024-08-02 11:43:50|54.61|54.31|54.62|54.32|54.63|54.33|54.6|54.3|13
1722599040000|2024-08-02 11:44:00|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|13
1722599050000|2024-08-02 11:44:10|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|9
1722599060000|2024-08-02 11:44:20|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|13
1722599070000|2024-08-02 11:44:30|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|17
1722599080000|2024-08-02 11:44:40|54.61|54.31|54.63|54.33|54.64|54.34|54.61|54.31|7
1722599090000|2024-08-02 11:44:50|54.62|54.32|54.62|54.32|54.64|54.34|54.62|54.32|13
1722599100000|2024-08-02 11:45:00|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|10
1722599110000|2024-08-02 11:45:10|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|11
1722599120000|2024-08-02 11:45:20|54.63|54.33|54.64|54.34|54.66|54.36|54.63|54.33|14
1722599130000|2024-08-02 11:45:30|54.63|54.33|54.65|54.35|54.66|54.36|54.62|54.32|17
1722599140000|2024-08-02 11:45:40|54.66|54.36|54.62|54.32|54.66|54.36|54.62|54.32|22
1722599150000|2024-08-02 11:45:50|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|15
1722599160000|2024-08-02 11:46:00|54.65|54.35|54.65|54.35|54.67|54.37|54.62|54.32|16
1722599170000|2024-08-02 11:46:10|54.67|54.37|54.67|54.37|54.67|54.37|54.64|54.34|17
1722599180000|2024-08-02 11:46:20|54.65|54.35|54.65|54.35|54.67|54.37|54.63|54.33|15
1722599190000|2024-08-02 11:46:30|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|15
1722599200000|2024-08-02 11:46:40|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|12
1722599210000|2024-08-02 11:46:50|54.63|54.33|54.63|54.33|54.66|54.36|54.63|54.33|8
1722599220000|2024-08-02 11:47:00|54.66|54.36|54.65|54.35|54.66|54.36|54.62|54.32|8
1722599230000|2024-08-02 11:47:10|54.64|54.34|54.59|54.29|54.64|54.34|54.57|54.27|23
1722599240000|2024-08-02 11:47:20|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|13
1722599250000|2024-08-02 11:47:30|54.59|54.29|54.62|54.32|54.62|54.32|54.57|54.27|16
1722599260000|2024-08-02 11:47:40|54.61|54.31|54.58|54.28|54.61|54.31|54.56|54.26|20
1722599270000|2024-08-02 11:47:50|54.56|54.26|54.55|54.25|54.58|54.28|54.55|54.25|19
1722599280000|2024-08-02 11:48:00|54.56|54.26|54.58|54.28|54.59|54.29|54.54|54.24|21
1722599290000|2024-08-02 11:48:10|54.57|54.27|54.6|54.3|54.61|54.31|54.56|54.26|18
1722599300000|2024-08-02 11:48:20|54.61|54.31|54.61|54.31|54.61|54.31|54.59|54.29|15
1722599310000|2024-08-02 11:48:30|54.6|54.3|54.59|54.29|54.61|54.31|54.58|54.28|19
1722599320000|2024-08-02 11:48:40|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|17
1722599330000|2024-08-02 11:48:50|54.57|54.27|54.61|54.31|54.63|54.33|54.57|54.27|17
1722599340000|2024-08-02 11:49:00|54.62|54.32|54.65|54.35|54.65|54.35|54.62|54.32|13
1722599350000|2024-08-02 11:49:10|54.63|54.33|54.68|54.38|54.7|54.4|54.63|54.33|21
1722599360000|2024-08-02 11:49:20|54.69|54.39|54.67|54.37|54.69|54.39|54.65|54.35|15
1722599370000|2024-08-02 11:49:30|54.68|54.38|54.68|54.38|54.7|54.4|54.67|54.37|10
1722599380000|2024-08-02 11:49:40|54.71|54.41|54.74|54.44|54.76|54.46|54.71|54.41|22
1722599390000|2024-08-02 11:49:50|54.76|54.46|54.76|54.46|54.78|54.48|54.74|54.44|14
1722599400000|2024-08-02 11:50:00|54.75|54.45|54.75|54.45|54.78|54.48|54.74|54.44|17
1722599410000|2024-08-02 11:50:10|54.76|54.46|54.76|54.46|54.78|54.48|54.74|54.44|19
1722599420000|2024-08-02 11:50:20|54.75|54.45|54.73|54.43|54.77|54.47|54.71|54.41|27
1722599430000|2024-08-02 11:50:30|54.72|54.42|54.74|54.44|54.76|54.46|54.72|54.42|18
1722599440000|2024-08-02 11:50:40|54.73|54.43|54.73|54.43|54.76|54.46|54.73|54.43|10
1722599450000|2024-08-02 11:50:50|54.76|54.46|54.76|54.46|54.76|54.46|54.73|54.43|15
1722599460000|2024-08-02 11:51:00|54.73|54.43|54.75|54.45|54.77|54.47|54.73|54.43|18
1722599470000|2024-08-02 11:51:10|54.76|54.46|54.75|54.45|54.79|54.49|54.74|54.44|18
1722599480000|2024-08-02 11:51:20|54.74|54.44|54.74|54.44|54.75|54.45|54.73|54.43|17
1722599490000|2024-08-02 11:51:30|54.73|54.43|54.74|54.44|54.75|54.45|54.71|54.41|19
1722599500000|2024-08-02 11:51:40|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|11
1722599510000|2024-08-02 11:51:50|54.73|54.43|54.73|54.43|54.75|54.45|54.73|54.43|12
1722599520000|2024-08-02 11:52:00|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|21
1722599530000|2024-08-02 11:52:10|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|15
1722599540000|2024-08-02 11:52:20|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|6
1722599550000|2024-08-02 11:52:30|54.74|54.44|54.72|54.42|54.74|54.44|54.71|54.41|17
1722599560000|2024-08-02 11:52:40|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|12
1722599570000|2024-08-02 11:52:50|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|10
1722599580000|2024-08-02 11:53:00|54.72|54.42|54.72|54.42|54.74|54.44|54.71|54.41|15
1722599590000|2024-08-02 11:53:10|54.73|54.43|54.75|54.45|54.76|54.46|54.72|54.42|19
1722599600000|2024-08-02 11:53:20|54.74|54.44|54.76|54.46|54.76|54.46|54.72|54.42|16
1722599610000|2024-08-02 11:53:30|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|10
1722599620000|2024-08-02 11:53:40|54.77|54.47|54.78|54.48|54.79|54.49|54.76|54.46|13
1722599630000|2024-08-02 11:53:50|54.79|54.49|54.8|54.5|54.81|54.51|54.78|54.48|20
1722599640000|2024-08-02 11:54:00|54.81|54.51|54.82|54.52|54.83|54.53|54.8|54.5|18
1722599650000|2024-08-02 11:54:10|54.84|54.54|54.85|54.55|54.85|54.55|54.82|54.52|11
1722599660000|2024-08-02 11:54:20|54.83|54.53|54.84|54.54|54.85|54.55|54.82|54.52|18
1722599670000|2024-08-02 11:54:30|54.83|54.53|54.86|54.56|54.88|54.58|54.83|54.53|21
1722599680000|2024-08-02 11:54:40|54.87|54.57|54.86|54.56|54.87|54.57|54.83|54.53|27
1722599690000|2024-08-02 11:54:50|54.85|54.55|54.88|54.58|54.88|54.58|54.83|54.53|17
1722599700000|2024-08-02 11:55:00|54.87|54.57|54.86|54.56|54.88|54.58|54.85|54.55|21
1722599710000|2024-08-02 11:55:10|54.85|54.55|54.85|54.55|54.87|54.57|54.84|54.54|16
1722599720000|2024-08-02 11:55:20|54.87|54.57|54.87|54.57|54.87|54.57|54.84|54.54|17
1722599730000|2024-08-02 11:55:30|54.85|54.55|54.83|54.53|54.87|54.57|54.82|54.52|22
1722599740000|2024-08-02 11:55:40|54.84|54.54|54.86|54.56|54.86|54.56|54.81|54.51|16
1722599750000|2024-08-02 11:55:50|54.83|54.53|54.84|54.54|54.88|54.58|54.83|54.53|20
1722599760000|2024-08-02 11:56:00|54.83|54.53|54.79|54.49|54.84|54.54|54.77|54.47|13
1722599770000|2024-08-02 11:56:10|54.77|54.47|54.78|54.48|54.81|54.51|54.77|54.47|17
1722599780000|2024-08-02 11:56:20|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|22
1722599790000|2024-08-02 11:56:30|54.79|54.49|54.78|54.48|54.8|54.5|54.78|54.48|17
1722599800000|2024-08-02 11:56:40|54.8|54.5|54.8|54.5|54.8|54.5|54.78|54.48|21
1722599810000|2024-08-02 11:56:50|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1722599820000|2024-08-02 11:57:00|54.79|54.49|54.79|54.49|54.8|54.5|54.78|54.48|11
1722599830000|2024-08-02 11:57:10|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|14
1722599840000|2024-08-02 11:57:20|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|12
1722599850000|2024-08-02 11:57:30|54.78|54.48|54.77|54.47|54.78|54.48|54.75|54.45|13
1722599860000|2024-08-02 11:57:40|54.75|54.45|54.75|54.45|54.78|54.48|54.74|54.44|20
1722599870000|2024-08-02 11:57:50|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|15
1722599880000|2024-08-02 11:58:00|54.77|54.47|54.71|54.41|54.77|54.47|54.7|54.4|16
1722599890000|2024-08-02 11:58:10|54.7|54.4|54.7|54.4|54.72|54.42|54.7|54.4|13
1722599900000|2024-08-02 11:58:20|54.71|54.41|54.67|54.37|54.71|54.41|54.67|54.37|8
1722599910000|2024-08-02 11:58:30|54.69|54.39|54.71|54.41|54.73|54.43|54.67|54.37|19
1722599920000|2024-08-02 11:58:40|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|7
1722599930000|2024-08-02 11:58:50|54.73|54.43|54.72|54.42|54.73|54.43|54.7|54.4|9
1722599940000|2024-08-02 11:59:00|54.71|54.41|54.71|54.41|54.71|54.41|54.69|54.39|13
1722599950000|2024-08-02 11:59:10|54.7|54.4|54.7|54.4|54.71|54.41|54.69|54.39|16
1722599960000|2024-08-02 11:59:20|54.71|54.41|54.67|54.37|54.71|54.41|54.67|54.37|13
1722599970000|2024-08-02 11:59:30|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|11
1722599980000|2024-08-02 11:59:40|54.69|54.39|54.68|54.38|54.7|54.4|54.67|54.37|18
1722599990000|2024-08-02 11:59:50|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|14
1722600000000|2024-08-02 12:00:00|54.66|54.36|54.71|54.41|54.71|54.41|54.65|54.35|24
1722600010000|2024-08-02 12:00:10|54.72|54.42|54.7|54.4|54.72|54.42|54.68|54.38|18
1722600020000|2024-08-02 12:00:20|54.71|54.41|54.7|54.4|54.72|54.42|54.7|54.4|14
1722600030000|2024-08-02 12:00:30|54.69|54.39|54.71|54.41|54.71|54.41|54.68|54.38|15
1722600040000|2024-08-02 12:00:40|54.7|54.4|54.71|54.41|54.73|54.43|54.7|54.4|18
1722600050000|2024-08-02 12:00:50|54.72|54.42|54.72|54.42|54.73|54.43|54.71|54.41|9
1722600060000|2024-08-02 12:01:00|54.71|54.41|54.7|54.4|54.73|54.43|54.7|54.4|19
1722600070000|2024-08-02 12:01:10|54.71|54.41|54.7|54.4|54.73|54.43|54.7|54.4|10
1722600080000|2024-08-02 12:01:20|54.72|54.42|54.7|54.4|54.73|54.43|54.7|54.4|17
1722600090000|2024-08-02 12:01:30|54.71|54.41|54.73|54.43|54.75|54.45|54.7|54.4|20
1722600100000|2024-08-02 12:01:40|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|9
1722600110000|2024-08-02 12:01:50|54.71|54.41|54.72|54.42|54.73|54.43|54.69|54.39|17
1722600120000|2024-08-02 12:02:00|54.71|54.41|54.73|54.43|54.74|54.44|54.71|54.41|10
1722600130000|2024-08-02 12:02:10|54.72|54.42|54.74|54.44|54.76|54.46|54.72|54.42|14
1722600140000|2024-08-02 12:02:20|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|10
1722600150000|2024-08-02 12:02:30|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|5
1722600160000|2024-08-02 12:02:40|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|7
1722600170000|2024-08-02 12:02:50|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|17
1722600180000|2024-08-02 12:03:00|54.78|54.48|54.8|54.5|54.82|54.52|54.77|54.47|16
1722600190000|2024-08-02 12:03:10|54.81|54.51|54.77|54.47|54.81|54.51|54.77|54.47|17
1722600200000|2024-08-02 12:03:20|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|16
1722600210000|2024-08-02 12:03:30|54.76|54.46|54.75|54.45|54.77|54.47|54.75|54.45|15
1722600220000|2024-08-02 12:03:40|54.76|54.46|54.75|54.45|54.78|54.48|54.74|54.44|14
1722600230000|2024-08-02 12:03:50|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|9
1722600240000|2024-08-02 12:04:00|54.74|54.44|54.76|54.46|54.78|54.48|54.74|54.44|23
1722600250000|2024-08-02 12:04:10|54.77|54.47|54.78|54.48|54.8|54.5|54.76|54.46|13
1722600260000|2024-08-02 12:04:20|54.79|54.49|54.8|54.5|54.82|54.52|54.78|54.48|13
1722600270000|2024-08-02 12:04:30|54.81|54.51|54.81|54.51|54.81|54.51|54.79|54.49|14
1722600280000|2024-08-02 12:04:40|54.8|54.5|54.8|54.5|54.82|54.52|54.79|54.49|17
1722600290000|2024-08-02 12:04:50|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|9
1722600300000|2024-08-02 12:05:00|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|15
1722600310000|2024-08-02 12:05:10|54.84|54.54|54.82|54.52|54.86|54.56|54.82|54.52|19
1722600320000|2024-08-02 12:05:20|54.84|54.54|54.84|54.54|54.85|54.55|54.82|54.52|17
1722600330000|2024-08-02 12:05:30|54.82|54.52|54.83|54.53|54.85|54.55|54.82|54.52|23
1722600340000|2024-08-02 12:05:40|54.82|54.52|54.84|54.54|54.86|54.56|54.82|54.52|18
1722600350000|2024-08-02 12:05:50|54.82|54.52|54.81|54.51|54.84|54.54|54.81|54.51|20
1722600360000|2024-08-02 12:06:00|54.82|54.52|54.85|54.55|54.86|54.56|54.81|54.51|23
1722600370000|2024-08-02 12:06:10|54.86|54.56|54.84|54.54|54.86|54.56|54.83|54.53|10
1722600380000|2024-08-02 12:06:20|54.85|54.55|54.84|54.54|54.85|54.55|54.83|54.53|13
1722600390000|2024-08-02 12:06:30|54.83|54.53|54.82|54.52|54.84|54.54|54.82|54.52|13
1722600400000|2024-08-02 12:06:40|54.83|54.53|54.85|54.55|54.86|54.56|54.82|54.52|11
1722600410000|2024-08-02 12:06:50|54.83|54.53|54.82|54.52|54.85|54.55|54.82|54.52|18
1722600420000|2024-08-02 12:07:00|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|14
1722600430000|2024-08-02 12:07:10|54.83|54.53|54.84|54.54|54.85|54.55|54.82|54.52|17
1722600440000|2024-08-02 12:07:20|54.82|54.52|54.86|54.56|54.86|54.56|54.82|54.52|21
1722600450000|2024-08-02 12:07:30|54.85|54.55|54.93|54.63|54.93|54.63|54.85|54.55|26
1722600460000|2024-08-02 12:07:40|54.92|54.62|54.94|54.64|54.96|54.66|54.91|54.61|23
1722600470000|2024-08-02 12:07:50|54.92|54.62|54.94|54.64|54.96|54.66|54.92|54.62|22
1722600480000|2024-08-02 12:08:00|54.95|54.65|54.96|54.66|54.98|54.68|54.93|54.63|20
1722600490000|2024-08-02 12:08:10|54.97|54.67|54.93|54.63|54.97|54.67|54.92|54.62|18
1722600500000|2024-08-02 12:08:20|54.94|54.64|54.91|54.61|54.94|54.64|54.9|54.6|16
1722600510000|2024-08-02 12:08:30|54.9|54.6|54.87|54.57|54.91|54.61|54.86|54.56|18
1722600520000|2024-08-02 12:08:40|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|12
1722600530000|2024-08-02 12:08:50|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|18
1722600540000|2024-08-02 12:09:00|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|15
1722600550000|2024-08-02 12:09:10|54.84|54.54|54.84|54.54|54.86|54.56|54.84|54.54|16
1722600560000|2024-08-02 12:09:20|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|11
1722600570000|2024-08-02 12:09:30|54.85|54.55|54.89|54.59|54.9|54.6|54.84|54.54|17
1722600580000|2024-08-02 12:09:40|54.9|54.6|54.9|54.6|54.91|54.61|54.89|54.59|17
1722600590000|2024-08-02 12:09:50|54.91|54.61|54.88|54.58|54.91|54.61|54.88|54.58|10
1722600600000|2024-08-02 12:10:00|54.89|54.59|54.85|54.55|54.9|54.6|54.85|54.55|16
1722600610000|2024-08-02 12:10:10|54.86|54.56|54.84|54.54|54.86|54.56|54.83|54.53|10
1722600620000|2024-08-02 12:10:20|54.83|54.53|54.84|54.54|54.85|54.55|54.83|54.53|4
1722600630000|2024-08-02 12:10:30|54.83|54.53|54.82|54.52|54.84|54.54|54.81|54.51|10
1722600640000|2024-08-02 12:10:40|54.81|54.51|54.81|54.51|54.82|54.52|54.8|54.5|7
1722600650000|2024-08-02 12:10:50|54.8|54.5|54.8|54.5|54.82|54.52|54.8|54.5|11
1722600660000|2024-08-02 12:11:00|54.81|54.51|54.82|54.52|54.85|54.55|54.8|54.5|20
1722600670000|2024-08-02 12:11:10|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|14
1722600680000|2024-08-02 12:11:20|54.81|54.51|54.84|54.54|54.84|54.54|54.8|54.5|16
1722600690000|2024-08-02 12:11:30|54.82|54.52|54.84|54.54|54.87|54.57|54.82|54.52|15
1722600700000|2024-08-02 12:11:40|54.87|54.57|54.85|54.55|54.87|54.57|54.84|54.54|13
1722600710000|2024-08-02 12:11:50|54.86|54.56|54.86|54.56|54.89|54.59|54.85|54.55|14
1722600720000|2024-08-02 12:12:00|54.87|54.57|54.85|54.55|54.89|54.59|54.85|54.55|18
1722600730000|2024-08-02 12:12:10|54.87|54.57|54.82|54.52|54.87|54.57|54.82|54.52|14
1722600740000|2024-08-02 12:12:20|54.83|54.53|54.84|54.54|54.85|54.55|54.82|54.52|16
1722600750000|2024-08-02 12:12:30|54.85|54.55|54.85|54.55|54.87|54.57|54.84|54.54|18
1722600760000|2024-08-02 12:12:40|54.87|54.57|54.82|54.52|54.87|54.57|54.82|54.52|17
1722600770000|2024-08-02 12:12:50|54.83|54.53|54.81|54.51|54.84|54.54|54.81|54.51|13
1722600780000|2024-08-02 12:13:00|54.83|54.53|54.81|54.51|54.84|54.54|54.81|54.51|12
1722600790000|2024-08-02 12:13:10|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|5
1722600800000|2024-08-02 12:13:20|54.81|54.51|54.79|54.49|54.83|54.53|54.79|54.49|12
1722600810000|2024-08-02 12:13:30|54.81|54.51|54.82|54.52|54.82|54.52|54.79|54.49|14
1722600820000|2024-08-02 12:13:40|54.8|54.5|54.83|54.53|54.86|54.56|54.8|54.5|20
1722600830000|2024-08-02 12:13:50|54.81|54.51|54.82|54.52|54.83|54.53|54.8|54.5|14
1722600840000|2024-08-02 12:14:00|54.81|54.51|54.8|54.5|54.83|54.53|54.8|54.5|16
1722600850000|2024-08-02 12:14:10|54.79|54.49|54.75|54.45|54.82|54.52|54.75|54.45|16
1722600860000|2024-08-02 12:14:20|54.76|54.46|54.81|54.51|54.81|54.51|54.75|54.45|24
1722600870000|2024-08-02 12:14:30|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|11
1722600880000|2024-08-02 12:14:40|54.8|54.5|54.76|54.46|54.82|54.52|54.76|54.46|15
1722600890000|2024-08-02 12:14:50|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|15
1722600900000|2024-08-02 12:15:00|54.78|54.48|54.79|54.49|54.8|54.5|54.78|54.48|14
1722600910000|2024-08-02 12:15:10|54.8|54.5|54.79|54.49|54.82|54.52|54.78|54.48|18
1722600920000|2024-08-02 12:15:20|54.78|54.48|54.8|54.5|54.82|54.52|54.78|54.48|14
1722600930000|2024-08-02 12:15:30|54.82|54.52|54.81|54.51|54.82|54.52|54.79|54.49|17
1722600940000|2024-08-02 12:15:40|54.79|54.49|54.79|54.49|54.81|54.51|54.79|54.49|15
1722600950000|2024-08-02 12:15:50|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|12
1722600960000|2024-08-02 12:16:00|54.81|54.51|54.8|54.5|54.83|54.53|54.8|54.5|18
1722600970000|2024-08-02 12:16:10|54.82|54.52|54.81|54.51|54.82|54.52|54.8|54.5|11
1722600980000|2024-08-02 12:16:20|54.79|54.49|54.82|54.52|54.83|54.53|54.79|54.49|14
1722600990000|2024-08-02 12:16:30|54.83|54.53|54.81|54.51|54.83|54.53|54.8|54.5|11
1722601000000|2024-08-02 12:16:40|54.8|54.5|54.86|54.56|54.86|54.56|54.8|54.5|17
1722601010000|2024-08-02 12:16:50|54.83|54.53|54.86|54.56|54.88|54.58|54.83|54.53|14
1722601020000|2024-08-02 12:17:00|54.88|54.58|54.9|54.6|54.93|54.63|54.86|54.56|20
1722601030000|2024-08-02 12:17:10|54.91|54.61|54.89|54.59|54.92|54.62|54.89|54.59|21
1722601040000|2024-08-02 12:17:20|54.88|54.58|54.88|54.58|54.88|54.58|54.85|54.55|18
1722601050000|2024-08-02 12:17:30|54.85|54.55|54.85|54.55|54.88|54.58|54.84|54.54|15
1722601060000|2024-08-02 12:17:40|54.86|54.56|54.84|54.54|54.88|54.58|54.84|54.54|15
1722601070000|2024-08-02 12:17:50|54.85|54.55|54.86|54.56|54.87|54.57|54.84|54.54|15
1722601080000|2024-08-02 12:18:00|54.84|54.54|54.83|54.53|54.86|54.56|54.83|54.53|14
1722601090000|2024-08-02 12:18:10|54.84|54.54|54.82|54.52|54.85|54.55|54.81|54.51|22
1722601100000|2024-08-02 12:18:20|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|13
1722601110000|2024-08-02 12:18:30|54.82|54.52|54.86|54.56|54.86|54.56|54.82|54.52|23
1722601120000|2024-08-02 12:18:40|54.85|54.55|54.87|54.57|54.9|54.6|54.85|54.55|18
1722601130000|2024-08-02 12:18:50|54.85|54.55|54.85|54.55|54.87|54.57|54.85|54.55|15
1722601140000|2024-08-02 12:19:00|54.86|54.56|54.84|54.54|54.87|54.57|54.84|54.54|14
1722601150000|2024-08-02 12:19:10|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|5
1722601160000|2024-08-02 12:19:20|54.84|54.54|54.84|54.54|54.86|54.56|54.84|54.54|13
1722601170000|2024-08-02 12:19:30|54.85|54.55|54.86|54.56|54.87|54.57|54.83|54.53|18
1722601180000|2024-08-02 12:19:40|54.85|54.55|54.85|54.55|54.87|54.57|54.84|54.54|13
1722601190000|2024-08-02 12:19:50|54.87|54.57|54.88|54.58|54.89|54.59|54.85|54.55|19
1722601200000|2024-08-02 12:20:00|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|10
1722601210000|2024-08-02 12:20:10|54.89|54.59|54.9|54.6|54.91|54.61|54.89|54.59|14
1722601220000|2024-08-02 12:20:20|54.92|54.62|54.92|54.62|54.92|54.62|54.89|54.59|18
1722601230000|2024-08-02 12:20:30|54.91|54.61|54.89|54.59|54.92|54.62|54.88|54.58|21
1722601240000|2024-08-02 12:20:40|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|16
1722601250000|2024-08-02 12:20:50|54.9|54.6|54.91|54.61|54.93|54.63|54.89|54.59|19
1722601260000|2024-08-02 12:21:00|54.93|54.63|54.88|54.58|54.93|54.63|54.88|54.58|14
1722601270000|2024-08-02 12:21:10|54.89|54.59|54.82|54.52|54.89|54.59|54.82|54.52|13
1722601280000|2024-08-02 12:21:20|54.83|54.53|54.81|54.51|54.83|54.53|54.8|54.5|22
1722601290000|2024-08-02 12:21:30|54.82|54.52|54.82|54.52|54.83|54.53|54.79|54.49|15
1722601300000|2024-08-02 12:21:40|54.81|54.51|54.78|54.48|54.81|54.51|54.76|54.46|13
1722601310000|2024-08-02 12:21:50|54.77|54.47|54.78|54.48|54.8|54.5|54.75|54.45|18
1722601320000|2024-08-02 12:22:00|54.79|54.49|54.76|54.46|54.79|54.49|54.75|54.45|23
1722601330000|2024-08-02 12:22:10|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|7
1722601340000|2024-08-02 12:22:20|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|19
1722601350000|2024-08-02 12:22:30|54.73|54.43|54.71|54.41|54.74|54.44|54.71|54.41|14
1722601360000|2024-08-02 12:22:40|54.7|54.4|54.72|54.42|54.73|54.43|54.7|54.4|14
1722601370000|2024-08-02 12:22:50|54.7|54.4|54.71|54.41|54.73|54.43|54.7|54.4|17
1722601380000|2024-08-02 12:23:00|54.7|54.4|54.77|54.47|54.77|54.47|54.7|54.4|11
1722601390000|2024-08-02 12:23:10|54.78|54.48|54.79|54.49|54.8|54.5|54.76|54.46|19
1722601400000|2024-08-02 12:23:20|54.8|54.5|54.79|54.49|54.8|54.5|54.78|54.48|14
1722601410000|2024-08-02 12:23:30|54.8|54.5|54.81|54.51|54.82|54.52|54.78|54.48|11
1722601420000|2024-08-02 12:23:40|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|12
1722601430000|2024-08-02 12:23:50|54.81|54.51|54.8|54.5|54.81|54.51|54.78|54.48|15
1722601440000|2024-08-02 12:24:00|54.79|54.49|54.8|54.5|54.81|54.51|54.78|54.48|13
1722601450000|2024-08-02 12:24:10|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|8
1722601460000|2024-08-02 12:24:20|54.81|54.51|54.8|54.5|54.81|54.51|54.79|54.49|6
1722601470000|2024-08-02 12:24:30|54.79|54.49|54.79|54.49|54.81|54.51|54.79|54.49|13
1722601480000|2024-08-02 12:24:40|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|11
1722601490000|2024-08-02 12:24:50|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|14
1722601500000|2024-08-02 12:25:00|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1722601510000|2024-08-02 12:25:10|54.82|54.52|54.85|54.55|54.88|54.58|54.82|54.52|7
1722601520000|2024-08-02 12:25:20|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|4
1722601530000|2024-08-02 12:25:30|54.86|54.56|54.85|54.55|54.87|54.57|54.85|54.55|10
1722601540000|2024-08-02 12:25:40|54.84|54.54|54.82|54.52|54.85|54.55|54.81|54.51|11
1722601550000|2024-08-02 12:25:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|12
1722601560000|2024-08-02 12:26:00|54.83|54.53|54.82|54.52|54.84|54.54|54.82|54.52|7
1722601570000|2024-08-02 12:26:10|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1722601580000|2024-08-02 12:26:20|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1722601590000|2024-08-02 12:26:30|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|10
1722601600000|2024-08-02 12:26:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|10
1722601610000|2024-08-02 12:26:50|54.81|54.51|54.8|54.5|54.81|54.51|54.77|54.47|12
1722601620000|2024-08-02 12:27:00|54.81|54.51|54.79|54.49|54.81|54.51|54.78|54.48|9
1722601630000|2024-08-02 12:27:10|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|15
1722601640000|2024-08-02 12:27:20|54.75|54.45|54.74|54.44|54.76|54.46|54.74|54.44|6
1722601650000|2024-08-02 12:27:30|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|5
1722601660000|2024-08-02 12:27:40|54.7|54.4|54.72|54.42|54.72|54.42|54.7|54.4|3
1722601670000|2024-08-02 12:27:50|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|5
1722601680000|2024-08-02 12:28:00|54.75|54.45|54.71|54.41|54.75|54.45|54.7|54.4|15
1722601690000|2024-08-02 12:28:10|54.72|54.42|54.76|54.46|54.76|54.46|54.71|54.41|13
1722601700000|2024-08-02 12:28:20|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|17
1722601710000|2024-08-02 12:28:30|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|13
1722601720000|2024-08-02 12:28:40|54.71|54.41|54.71|54.41|54.72|54.42|54.71|54.41|3
1722601730000|2024-08-02 12:28:50|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|13
1722601740000|2024-08-02 12:29:00|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|8
1722601750000|2024-08-02 12:29:10|54.7|54.4|54.67|54.37|54.7|54.4|54.67|54.37|14
1722601760000|2024-08-02 12:29:20|54.66|54.36|54.63|54.33|54.66|54.36|54.62|54.32|16
1722601770000|2024-08-02 12:29:30|54.64|54.34|54.63|54.33|54.66|54.36|54.63|54.33|13
1722601780000|2024-08-02 12:29:40|54.64|54.34|54.65|54.35|54.65|54.35|54.63|54.33|17
1722601790000|2024-08-02 12:29:50|54.66|54.36|54.7|54.4|54.7|54.4|54.65|54.35|15
1722601800000|2024-08-02 12:30:00|54.69|54.39|54.77|54.47|54.88|54.58|54.69|54.39|25
1722601810000|2024-08-02 12:30:10|54.76|54.46|54.71|54.41|54.78|54.48|54.62|54.32|29
1722601820000|2024-08-02 12:30:20|54.7|54.4|54.61|54.31|54.7|54.4|54.57|54.27|26
1722601830000|2024-08-02 12:30:30|54.62|54.32|54.63|54.33|54.68|54.38|54.61|54.31|27
1722601840000|2024-08-02 12:30:40|54.65|54.35|54.67|54.37|54.69|54.39|54.63|54.33|14
1722601850000|2024-08-02 12:30:50|54.68|54.38|54.79|54.49|54.8|54.5|54.67|54.37|29
1722601860000|2024-08-02 12:31:00|54.8|54.5|54.75|54.45|54.85|54.55|54.74|54.44|26
1722601870000|2024-08-02 12:31:10|54.76|54.46|54.7|54.4|54.77|54.47|54.65|54.35|28
1722601880000|2024-08-02 12:31:20|54.71|54.41|54.7|54.4|54.73|54.43|54.67|54.37|21
1722601890000|2024-08-02 12:31:30|54.69|54.39|54.73|54.43|54.77|54.47|54.69|54.39|23
1722601900000|2024-08-02 12:31:40|54.74|54.44|54.87|54.57|54.87|54.57|54.74|54.44|23
1722601910000|2024-08-02 12:31:50|54.86|54.56|54.95|54.65|54.97|54.67|54.84|54.54|24
1722601920000|2024-08-02 12:32:00|54.94|54.64|54.99|54.69|54.99|54.69|54.86|54.56|28
1722601930000|2024-08-02 12:32:10|54.98|54.68|55|54.7|55.01|54.71|54.95|54.65|20
1722601940000|2024-08-02 12:32:20|54.98|54.68|55.13|54.83|55.16|54.86|54.97|54.67|27
1722601950000|2024-08-02 12:32:30|55.14|54.84|55.16|54.86|55.22|54.92|55.12|54.82|29
1722601960000|2024-08-02 12:32:40|55.17|54.87|55.12|54.82|55.18|54.88|55.1|54.8|17
1722601970000|2024-08-02 12:32:50|55.07|54.77|54.97|54.67|55.14|54.84|54.97|54.67|17
1722601980000|2024-08-02 12:33:00|54.98|54.68|54.89|54.59|55.02|54.72|54.88|54.58|12
1722601990000|2024-08-02 12:33:10|54.9|54.6|54.9|54.6|54.96|54.66|54.87|54.57|22
1722602000000|2024-08-02 12:33:20|54.86|54.56|54.82|54.52|54.9|54.6|54.8|54.5|21
1722602010000|2024-08-02 12:33:30|54.77|54.47|54.76|54.46|54.84|54.54|54.74|54.44|16
1722602020000|2024-08-02 12:33:40|54.72|54.42|54.67|54.37|54.72|54.42|54.67|54.37|6
1722602030000|2024-08-02 12:33:50|54.65|54.35|54.72|54.42|54.75|54.45|54.65|54.35|20
1722602040000|2024-08-02 12:34:00|54.73|54.43|54.79|54.49|54.79|54.49|54.7|54.4|21
1722602050000|2024-08-02 12:34:10|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|12
1722602060000|2024-08-02 12:34:20|54.8|54.5|54.75|54.45|54.86|54.56|54.75|54.45|19
1722602070000|2024-08-02 12:34:30|54.76|54.46|54.7|54.4|54.77|54.47|54.7|54.4|24
1722602080000|2024-08-02 12:34:40|54.71|54.41|54.69|54.39|54.75|54.45|54.68|54.38|15
1722602090000|2024-08-02 12:34:50|54.7|54.4|54.78|54.48|54.81|54.51|54.7|54.4|22
1722602100000|2024-08-02 12:35:00|54.76|54.46|54.73|54.43|54.8|54.5|54.69|54.39|16
1722602110000|2024-08-02 12:35:10|54.72|54.42|54.77|54.47|54.8|54.5|54.72|54.42|24
1722602120000|2024-08-02 12:35:20|54.78|54.48|54.87|54.57|54.87|54.57|54.78|54.48|33
1722602130000|2024-08-02 12:35:30|54.86|54.56|54.87|54.57|54.91|54.61|54.86|54.56|22
1722602140000|2024-08-02 12:35:40|54.89|54.59|54.84|54.54|54.91|54.61|54.84|54.54|25
1722602150000|2024-08-02 12:35:50|54.85|54.55|54.81|54.51|54.85|54.55|54.79|54.49|23
1722602160000|2024-08-02 12:36:00|54.87|54.57|54.82|54.52|54.88|54.58|54.79|54.49|23
1722602170000|2024-08-02 12:36:10|54.8|54.5|54.75|54.45|54.81|54.51|54.75|54.45|26
1722602180000|2024-08-02 12:36:20|54.74|54.44|54.76|54.46|54.79|54.49|54.74|54.44|24
1722602190000|2024-08-02 12:36:30|54.75|54.45|54.75|54.45|54.77|54.47|54.72|54.42|22
1722602200000|2024-08-02 12:36:40|54.76|54.46|54.65|54.35|54.76|54.46|54.64|54.34|26
1722602210000|2024-08-02 12:36:50|54.66|54.36|54.66|54.36|54.68|54.38|54.64|54.34|27
1722602220000|2024-08-02 12:37:00|54.65|54.35|54.73|54.43|54.74|54.44|54.65|54.35|26
1722602230000|2024-08-02 12:37:10|54.72|54.42|54.73|54.43|54.76|54.46|54.68|54.38|22
1722602240000|2024-08-02 12:37:20|54.74|54.44|54.82|54.52|54.82|54.52|54.69|54.39|24
1722602250000|2024-08-02 12:37:30|54.81|54.51|54.82|54.52|54.86|54.56|54.81|54.51|20
1722602260000|2024-08-02 12:37:40|54.8|54.5|54.74|54.44|54.8|54.5|54.73|54.43|19
1722602270000|2024-08-02 12:37:50|54.73|54.43|54.72|54.42|54.73|54.43|54.69|54.39|20
1722602280000|2024-08-02 12:38:00|54.71|54.41|54.7|54.4|54.72|54.42|54.68|54.38|30
1722602290000|2024-08-02 12:38:10|54.68|54.38|54.67|54.37|54.69|54.39|54.66|54.36|22
1722602300000|2024-08-02 12:38:20|54.69|54.39|54.8|54.5|54.81|54.51|54.68|54.38|22
1722602310000|2024-08-02 12:38:30|54.81|54.51|54.83|54.53|54.9|54.6|54.81|54.51|27
1722602320000|2024-08-02 12:38:40|54.84|54.54|54.85|54.55|54.89|54.59|54.79|54.49|32
1722602330000|2024-08-02 12:38:50|54.84|54.54|54.85|54.55|54.89|54.59|54.83|54.53|19
1722602340000|2024-08-02 12:39:00|54.86|54.56|54.85|54.55|54.87|54.57|54.84|54.54|22
1722602350000|2024-08-02 12:39:10|54.84|54.54|54.78|54.48|54.84|54.54|54.77|54.47|25
1722602360000|2024-08-02 12:39:20|54.76|54.46|54.79|54.49|54.79|54.49|54.75|54.45|22
1722602370000|2024-08-02 12:39:30|54.8|54.5|54.8|54.5|54.81|54.51|54.75|54.45|20
1722602380000|2024-08-02 12:39:40|54.82|54.52|54.75|54.45|54.82|54.52|54.75|54.45|23
1722602390000|2024-08-02 12:39:50|54.74|54.44|54.76|54.46|54.78|54.48|54.74|54.44|19
1722602400000|2024-08-02 12:40:00|54.75|54.45|54.76|54.46|54.77|54.47|54.74|54.44|26
1722602410000|2024-08-02 12:40:10|54.77|54.47|54.75|54.45|54.79|54.49|54.75|54.45|23
1722602420000|2024-08-02 12:40:20|54.76|54.46|54.74|54.44|54.77|54.47|54.74|54.44|24
1722602430000|2024-08-02 12:40:30|54.75|54.45|54.66|54.36|54.75|54.45|54.66|54.36|17
1722602440000|2024-08-02 12:40:40|54.67|54.37|54.64|54.34|54.68|54.38|54.62|54.32|17
1722602450000|2024-08-02 12:40:50|54.63|54.33|54.69|54.39|54.69|54.39|54.63|54.33|22
1722602460000|2024-08-02 12:41:00|54.68|54.38|54.61|54.31|54.7|54.4|54.61|54.31|22
1722602470000|2024-08-02 12:41:10|54.62|54.32|54.61|54.31|54.64|54.34|54.6|54.3|18
1722602480000|2024-08-02 12:41:20|54.6|54.3|54.61|54.31|54.61|54.31|54.57|54.27|20
1722602490000|2024-08-02 12:41:30|54.62|54.32|54.59|54.29|54.62|54.32|54.57|54.27|16
1722602500000|2024-08-02 12:41:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|7
1722602510000|2024-08-02 12:41:50|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|11
1722602520000|2024-08-02 12:42:00|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|11
1722602530000|2024-08-02 12:42:10|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|6
1722602540000|2024-08-02 12:42:20|54.55|54.25|54.53|54.23|54.57|54.27|54.53|54.23|10
1722602550000|2024-08-02 12:42:30|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|6
1722602560000|2024-08-02 12:42:40|54.48|54.18|54.51|54.21|54.51|54.21|54.46|54.16|11
1722602570000|2024-08-02 12:42:50|54.5|54.2|54.51|54.21|54.53|54.23|54.5|54.2|8
1722602580000|2024-08-02 12:43:00|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|11
1722602590000|2024-08-02 12:43:10|54.5|54.2|54.55|54.25|54.56|54.26|54.48|54.18|20
1722602600000|2024-08-02 12:43:20|54.56|54.26|54.53|54.23|54.56|54.26|54.53|54.23|12
1722602610000|2024-08-02 12:43:30|54.54|54.24|54.52|54.22|54.54|54.24|54.49|54.19|15
1722602620000|2024-08-02 12:43:40|54.53|54.23|54.48|54.18|54.54|54.24|54.48|54.18|20
1722602630000|2024-08-02 12:43:50|54.47|54.17|54.51|54.21|54.51|54.21|54.46|54.16|18
1722602640000|2024-08-02 12:44:00|54.52|54.22|54.48|54.18|54.52|54.22|54.47|54.17|11
1722602650000|2024-08-02 12:44:10|54.46|54.16|54.46|54.16|54.48|54.18|54.45|54.15|18
1722602660000|2024-08-02 12:44:20|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|13
1722602670000|2024-08-02 12:44:30|54.43|54.13|54.42|54.12|54.45|54.15|54.41|54.11|15
1722602680000|2024-08-02 12:44:40|54.41|54.11|54.37|54.07|54.42|54.12|54.37|54.07|9
1722602690000|2024-08-02 12:44:50|54.36|54.06|54.38|54.08|54.41|54.11|54.36|54.06|15
1722602700000|2024-08-02 12:45:00|54.39|54.09|54.41|54.11|54.43|54.13|54.38|54.08|15
1722602710000|2024-08-02 12:45:10|54.4|54.1|54.45|54.15|54.45|54.15|54.4|54.1|20
1722602720000|2024-08-02 12:45:20|54.46|54.16|54.43|54.13|54.48|54.18|54.41|54.11|22
1722602730000|2024-08-02 12:45:30|54.42|54.12|54.37|54.07|54.43|54.13|54.36|54.06|17
1722602740000|2024-08-02 12:45:40|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|15
1722602750000|2024-08-02 12:45:50|54.36|54.06|54.35|54.05|54.36|54.06|54.32|54.02|19
1722602760000|2024-08-02 12:46:00|54.34|54.04|54.33|54.03|54.39|54.09|54.32|54.02|19
1722602770000|2024-08-02 12:46:10|54.32|54.02|54.36|54.06|54.37|54.07|54.29|53.99|22
1722602780000|2024-08-02 12:46:20|54.35|54.05|54.4|54.1|54.41|54.11|54.35|54.05|24
1722602790000|2024-08-02 12:46:30|54.39|54.09|54.46|54.16|54.46|54.16|54.39|54.09|14
1722602800000|2024-08-02 12:46:40|54.44|54.14|54.4|54.1|54.47|54.17|54.39|54.09|23
1722602810000|2024-08-02 12:46:50|54.39|54.09|54.35|54.05|54.41|54.11|54.35|54.05|14
1722602820000|2024-08-02 12:47:00|54.36|54.06|54.41|54.11|54.42|54.12|54.35|54.05|22
1722602830000|2024-08-02 12:47:10|54.4|54.1|54.36|54.06|54.41|54.11|54.35|54.05|29
1722602840000|2024-08-02 12:47:20|54.37|54.07|54.42|54.12|54.43|54.13|54.35|54.05|20
1722602850000|2024-08-02 12:47:30|54.43|54.13|54.47|54.17|54.48|54.18|54.41|54.11|21
1722602860000|2024-08-02 12:47:40|54.48|54.18|54.46|54.16|54.49|54.19|54.45|54.15|20
1722602870000|2024-08-02 12:47:50|54.48|54.18|54.52|54.22|54.54|54.24|54.46|54.16|23
1722602880000|2024-08-02 12:48:00|54.53|54.23|54.6|54.3|54.6|54.3|54.53|54.23|15
1722602890000|2024-08-02 12:48:10|54.59|54.29|54.58|54.28|54.59|54.29|54.56|54.26|22
1722602900000|2024-08-02 12:48:20|54.59|54.29|54.53|54.23|54.61|54.31|54.53|54.23|20
1722602910000|2024-08-02 12:48:30|54.52|54.22|54.52|54.22|54.56|54.26|54.52|54.22|29
1722602920000|2024-08-02 12:48:40|54.51|54.21|54.58|54.28|54.6|54.3|54.51|54.21|26
1722602930000|2024-08-02 12:48:50|54.57|54.27|54.62|54.32|54.65|54.35|54.57|54.27|25
1722602940000|2024-08-02 12:49:00|54.61|54.31|54.7|54.4|54.72|54.42|54.61|54.31|22
1722602950000|2024-08-02 12:49:10|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|18
1722602960000|2024-08-02 12:49:20|54.77|54.47|54.75|54.45|54.78|54.48|54.74|54.44|18
1722602970000|2024-08-02 12:49:30|54.73|54.43|54.78|54.48|54.79|54.49|54.73|54.43|27
1722602980000|2024-08-02 12:49:40|54.77|54.47|54.8|54.5|54.81|54.51|54.77|54.47|19
1722602990000|2024-08-02 12:49:50|54.81|54.51|54.85|54.55|54.85|54.55|54.79|54.49|22
1722603000000|2024-08-02 12:50:00|54.84|54.54|54.9|54.6|54.94|54.64|54.83|54.53|23
1722603010000|2024-08-02 12:50:10|54.89|54.59|54.93|54.63|54.93|54.63|54.85|54.55|26
1722603020000|2024-08-02 12:50:20|54.91|54.61|54.96|54.66|54.96|54.66|54.91|54.61|27
1722603030000|2024-08-02 12:50:30|54.95|54.65|54.91|54.61|54.96|54.66|54.87|54.57|24
1722603040000|2024-08-02 12:50:40|54.9|54.6|54.87|54.57|54.9|54.6|54.86|54.56|24
1722603050000|2024-08-02 12:50:50|54.86|54.56|54.89|54.59|54.89|54.59|54.86|54.56|26
1722603060000|2024-08-02 12:51:00|54.88|54.58|54.89|54.59|54.92|54.62|54.86|54.56|24
1722603070000|2024-08-02 12:51:10|54.91|54.61|54.88|54.58|54.92|54.62|54.88|54.58|17
1722603080000|2024-08-02 12:51:20|54.87|54.57|54.92|54.62|54.96|54.66|54.87|54.57|24
1722603090000|2024-08-02 12:51:30|54.93|54.63|55|54.7|55.01|54.71|54.93|54.63|26
1722603100000|2024-08-02 12:51:40|55.01|54.71|55.04|54.74|55.06|54.76|54.99|54.69|19
1722603110000|2024-08-02 12:51:50|55.02|54.72|55.01|54.71|55.03|54.73|54.96|54.66|19
1722603120000|2024-08-02 12:52:00|55.02|54.72|54.91|54.61|55.02|54.72|54.9|54.6|20
1722603130000|2024-08-02 12:52:10|54.9|54.6|54.84|54.54|54.91|54.61|54.84|54.54|13
1722603140000|2024-08-02 12:52:20|54.83|54.53|54.9|54.6|54.91|54.61|54.83|54.53|27
1722603150000|2024-08-02 12:52:30|54.89|54.59|54.87|54.57|54.91|54.61|54.87|54.57|19
1722603160000|2024-08-02 12:52:40|54.88|54.58|54.88|54.58|54.89|54.59|54.85|54.55|17
1722603170000|2024-08-02 12:52:50|54.89|54.59|54.86|54.56|54.9|54.6|54.86|54.56|12
1722603180000|2024-08-02 12:53:00|54.87|54.57|54.83|54.53|54.87|54.57|54.8|54.5|21
1722603190000|2024-08-02 12:53:10|54.84|54.54|54.81|54.51|54.85|54.55|54.81|54.51|15
1722603200000|2024-08-02 12:53:20|54.8|54.5|54.79|54.49|54.8|54.5|54.77|54.47|14
1722603210000|2024-08-02 12:53:30|54.8|54.5|54.84|54.54|54.84|54.54|54.8|54.5|18
1722603220000|2024-08-02 12:53:40|54.83|54.53|54.82|54.52|54.87|54.57|54.82|54.52|12
1722603230000|2024-08-02 12:53:50|54.81|54.51|54.83|54.53|54.83|54.53|54.8|54.5|14
1722603240000|2024-08-02 12:54:00|54.84|54.54|54.88|54.58|54.89|54.59|54.83|54.53|19
1722603250000|2024-08-02 12:54:10|54.89|54.59|54.91|54.61|54.91|54.61|54.87|54.57|21
1722603260000|2024-08-02 12:54:20|54.9|54.6|54.87|54.57|54.91|54.61|54.85|54.55|19
1722603270000|2024-08-02 12:54:30|54.86|54.56|54.81|54.51|54.86|54.56|54.81|54.51|16
1722603280000|2024-08-02 12:54:40|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|6
1722603290000|2024-08-02 12:54:50|54.82|54.52|54.8|54.5|54.83|54.53|54.79|54.49|9
1722603300000|2024-08-02 12:55:00|54.81|54.51|54.84|54.54|54.87|54.57|54.8|54.5|21
1722603310000|2024-08-02 12:55:10|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|20
1722603320000|2024-08-02 12:55:20|54.81|54.51|54.74|54.44|54.82|54.52|54.74|54.44|19
1722603330000|2024-08-02 12:55:30|54.75|54.45|54.77|54.47|54.77|54.47|54.72|54.42|24
1722603340000|2024-08-02 12:55:40|54.76|54.46|54.82|54.52|54.83|54.53|54.76|54.46|14
1722603350000|2024-08-02 12:55:50|54.84|54.54|54.83|54.53|54.84|54.54|54.82|54.52|9
1722603360000|2024-08-02 12:56:00|54.82|54.52|54.77|54.47|54.82|54.52|54.76|54.46|12
1722603370000|2024-08-02 12:56:10|54.76|54.46|54.72|54.42|54.77|54.47|54.71|54.41|22
1722603380000|2024-08-02 12:56:20|54.74|54.44|54.8|54.5|54.81|54.51|54.73|54.43|17
1722603390000|2024-08-02 12:56:30|54.79|54.49|54.81|54.51|54.82|54.52|54.76|54.46|16
1722603400000|2024-08-02 12:56:40|54.8|54.5|54.81|54.51|54.81|54.51|54.79|54.49|18
1722603410000|2024-08-02 12:56:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|8
1722603420000|2024-08-02 12:57:00|54.81|54.51|54.81|54.51|54.84|54.54|54.8|54.5|23
1722603430000|2024-08-02 12:57:10|54.82|54.52|54.76|54.46|54.82|54.52|54.76|54.46|21
1722603440000|2024-08-02 12:57:20|54.77|54.47|54.82|54.52|54.83|54.53|54.75|54.45|15
1722603450000|2024-08-02 12:57:30|54.81|54.51|54.84|54.54|54.85|54.55|54.81|54.51|12
1722603460000|2024-08-02 12:57:40|54.83|54.53|54.79|54.49|54.84|54.54|54.78|54.48|10
1722603470000|2024-08-02 12:57:50|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|21
1722603480000|2024-08-02 12:58:00|54.81|54.51|54.83|54.53|54.85|54.55|54.81|54.51|15
1722603490000|2024-08-02 12:58:10|54.82|54.52|54.87|54.57|54.87|54.57|54.82|54.52|14
1722603500000|2024-08-02 12:58:20|54.86|54.56|54.86|54.56|54.88|54.58|54.85|54.55|20
1722603510000|2024-08-02 12:58:30|54.87|54.57|54.83|54.53|54.87|54.57|54.83|54.53|14
1722603520000|2024-08-02 12:58:40|54.82|54.52|54.84|54.54|54.85|54.55|54.82|54.52|6
1722603530000|2024-08-02 12:58:50|54.83|54.53|54.85|54.55|54.85|54.55|54.82|54.52|9
1722603540000|2024-08-02 12:59:00|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|10
1722603550000|2024-08-02 12:59:10|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|13
1722603560000|2024-08-02 12:59:20|54.87|54.57|54.89|54.59|54.89|54.59|54.86|54.56|9
1722603570000|2024-08-02 12:59:30|54.9|54.6|54.91|54.61|54.93|54.63|54.9|54.6|8
1722603580000|2024-08-02 12:59:40|54.92|54.62|54.93|54.63|54.93|54.63|54.91|54.61|9
1722603590000|2024-08-02 12:59:50|54.92|54.62|54.91|54.61|54.93|54.63|54.91|54.61|12
1722603600000|2024-08-02 13:00:00|54.92|54.62|54.9|54.6|54.93|54.63|54.88|54.58|15
1722603610000|2024-08-02 13:00:10|54.91|54.61|54.88|54.58|54.92|54.62|54.86|54.56|13
1722603620000|2024-08-02 13:00:20|54.87|54.57|54.87|54.57|54.89|54.59|54.87|54.57|14
1722603630000|2024-08-02 13:00:30|54.86|54.56|54.9|54.6|54.91|54.61|54.84|54.54|23
1722603640000|2024-08-02 13:00:40|54.89|54.59|54.9|54.6|54.94|54.64|54.89|54.59|17
1722603650000|2024-08-02 13:00:50|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|19
1722603660000|2024-08-02 13:01:00|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|13
1722603670000|2024-08-02 13:01:10|54.94|54.64|54.97|54.67|54.98|54.68|54.93|54.63|12
1722603680000|2024-08-02 13:01:20|54.98|54.68|54.97|54.67|55.01|54.71|54.95|54.65|22
1722603690000|2024-08-02 13:01:30|54.98|54.68|54.92|54.62|54.98|54.68|54.92|54.62|16
1722603700000|2024-08-02 13:01:40|54.93|54.63|54.92|54.62|54.94|54.64|54.92|54.62|14
1722603710000|2024-08-02 13:01:50|54.93|54.63|54.96|54.66|54.97|54.67|54.93|54.63|23
1722603720000|2024-08-02 13:02:00|54.95|54.65|54.86|54.56|54.95|54.65|54.86|54.56|19
1722603730000|2024-08-02 13:02:10|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|8
1722603740000|2024-08-02 13:02:20|54.85|54.55|54.89|54.59|54.91|54.61|54.85|54.55|16
1722603750000|2024-08-02 13:02:30|54.91|54.61|54.86|54.56|54.92|54.62|54.86|54.56|21
1722603760000|2024-08-02 13:02:40|54.88|54.58|54.84|54.54|54.88|54.58|54.84|54.54|11
1722603770000|2024-08-02 13:02:50|54.85|54.55|54.86|54.56|54.89|54.59|54.84|54.54|16
1722603780000|2024-08-02 13:03:00|54.85|54.55|54.91|54.61|54.91|54.61|54.85|54.55|15
1722603790000|2024-08-02 13:03:10|54.9|54.6|54.95|54.65|54.96|54.66|54.9|54.6|24
1722603800000|2024-08-02 13:03:20|54.94|54.64|54.95|54.65|54.96|54.66|54.93|54.63|17
1722603810000|2024-08-02 13:03:30|54.94|54.64|54.92|54.62|54.96|54.66|54.92|54.62|15
1722603820000|2024-08-02 13:03:40|54.94|54.64|54.95|54.65|54.96|54.66|54.93|54.63|17
1722603830000|2024-08-02 13:03:50|54.96|54.66|54.95|54.65|54.97|54.67|54.95|54.65|8
1722603840000|2024-08-02 13:04:00|54.94|54.64|54.94|54.64|54.97|54.67|54.94|54.64|17
1722603850000|2024-08-02 13:04:10|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|17
1722603860000|2024-08-02 13:04:20|54.91|54.61|54.88|54.58|54.92|54.62|54.87|54.57|14
1722603870000|2024-08-02 13:04:30|54.87|54.57|54.91|54.61|54.92|54.62|54.87|54.57|12
1722603880000|2024-08-02 13:04:40|54.92|54.62|54.95|54.65|54.95|54.65|54.92|54.62|12
1722603890000|2024-08-02 13:04:50|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|9
1722603900000|2024-08-02 13:05:00|54.94|54.64|54.93|54.63|54.96|54.66|54.93|54.63|15
1722603910000|2024-08-02 13:05:10|54.92|54.62|54.93|54.63|54.96|54.66|54.89|54.59|15
1722603920000|2024-08-02 13:05:20|54.94|54.64|54.92|54.62|54.94|54.64|54.9|54.6|14
1722603930000|2024-08-02 13:05:30|54.93|54.63|54.87|54.57|54.95|54.65|54.87|54.57|12
1722603940000|2024-08-02 13:05:40|54.88|54.58|54.83|54.53|54.88|54.58|54.83|54.53|13
1722603950000|2024-08-02 13:05:50|54.82|54.52|54.81|54.51|54.83|54.53|54.81|54.51|16
1722603960000|2024-08-02 13:06:00|54.82|54.52|54.8|54.5|54.83|54.53|54.79|54.49|19
1722603970000|2024-08-02 13:06:10|54.79|54.49|54.76|54.46|54.8|54.5|54.74|54.44|15
1722603980000|2024-08-02 13:06:20|54.75|54.45|54.74|54.44|54.77|54.47|54.74|54.44|18
1722603990000|2024-08-02 13:06:30|54.73|54.43|54.72|54.42|54.74|54.44|54.7|54.4|15
1722604000000|2024-08-02 13:06:40|54.73|54.43|54.71|54.41|54.75|54.45|54.71|54.41|13
1722604010000|2024-08-02 13:06:50|54.7|54.4|54.69|54.39|54.7|54.4|54.66|54.36|15
1722604020000|2024-08-02 13:07:00|54.68|54.38|54.64|54.34|54.68|54.38|54.63|54.33|16
1722604030000|2024-08-02 13:07:10|54.63|54.33|54.66|54.36|54.7|54.4|54.63|54.33|20
1722604040000|2024-08-02 13:07:20|54.65|54.35|54.64|54.34|54.65|54.35|54.62|54.32|13
1722604050000|2024-08-02 13:07:30|54.63|54.33|54.67|54.37|54.67|54.37|54.62|54.32|18
1722604060000|2024-08-02 13:07:40|54.66|54.36|54.72|54.42|54.72|54.42|54.66|54.36|21
1722604070000|2024-08-02 13:07:50|54.71|54.41|54.74|54.44|54.74|54.44|54.71|54.41|13
1722604080000|2024-08-02 13:08:00|54.73|54.43|54.68|54.38|54.74|54.44|54.67|54.37|21
1722604090000|2024-08-02 13:08:10|54.69|54.39|54.68|54.38|54.7|54.4|54.66|54.36|17
1722604100000|2024-08-02 13:08:20|54.67|54.37|54.71|54.41|54.71|54.41|54.66|54.36|17
1722604110000|2024-08-02 13:08:30|54.72|54.42|54.67|54.37|54.72|54.42|54.67|54.37|8
1722604120000|2024-08-02 13:08:40|54.68|54.38|54.7|54.4|54.7|54.4|54.65|54.35|8
1722604130000|2024-08-02 13:08:50|54.69|54.39|54.67|54.37|54.71|54.41|54.67|54.37|16
1722604140000|2024-08-02 13:09:00|54.68|54.38|54.65|54.35|54.68|54.38|54.63|54.33|12
1722604150000|2024-08-02 13:09:10|54.66|54.36|54.69|54.39|54.72|54.42|54.66|54.36|17
1722604160000|2024-08-02 13:09:20|54.7|54.4|54.7|54.4|54.71|54.41|54.68|54.38|10
1722604170000|2024-08-02 13:09:30|54.71|54.41|54.69|54.39|54.72|54.42|54.69|54.39|11
1722604180000|2024-08-02 13:09:40|54.68|54.38|54.66|54.36|54.68|54.38|54.64|54.34|11
1722604190000|2024-08-02 13:09:50|54.65|54.35|54.64|54.34|54.67|54.37|54.64|54.34|11
1722604200000|2024-08-02 13:10:00|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|10
1722604210000|2024-08-02 13:10:10|54.65|54.35|54.66|54.36|54.68|54.38|54.65|54.35|14
1722604220000|2024-08-02 13:10:20|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|9
1722604230000|2024-08-02 13:10:30|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|8
1722604240000|2024-08-02 13:10:40|54.65|54.35|54.62|54.32|54.66|54.36|54.62|54.32|12
1722604250000|2024-08-02 13:10:50|54.63|54.33|54.6|54.3|54.63|54.33|54.6|54.3|19
1722604260000|2024-08-02 13:11:00|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|17
1722604270000|2024-08-02 13:11:10|54.6|54.3|54.61|54.31|54.63|54.33|54.6|54.3|20
1722604280000|2024-08-02 13:11:20|54.62|54.32|54.59|54.29|54.62|54.32|54.58|54.28|15
1722604290000|2024-08-02 13:11:30|54.58|54.28|54.57|54.27|54.59|54.29|54.56|54.26|16
1722604300000|2024-08-02 13:11:40|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|6
1722604310000|2024-08-02 13:11:50|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|12
1722604320000|2024-08-02 13:12:00|54.57|54.27|54.61|54.31|54.62|54.32|54.57|54.27|16
1722604330000|2024-08-02 13:12:10|54.62|54.32|54.64|54.34|54.65|54.35|54.61|54.31|21
1722604340000|2024-08-02 13:12:20|54.65|54.35|54.68|54.38|54.68|54.38|54.65|54.35|17
1722604350000|2024-08-02 13:12:30|54.67|54.37|54.64|54.34|54.68|54.38|54.64|54.34|10
1722604360000|2024-08-02 13:12:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|6
1722604370000|2024-08-02 13:12:50|54.65|54.35|54.72|54.42|54.73|54.43|54.65|54.35|18
1722604380000|2024-08-02 13:13:00|54.71|54.41|54.71|54.41|54.72|54.42|54.69|54.39|20
1722604390000|2024-08-02 13:13:10|54.72|54.42|54.74|54.44|54.74|54.44|54.71|54.41|16
1722604400000|2024-08-02 13:13:20|54.75|54.45|54.78|54.48|54.79|54.49|54.75|54.45|8
1722604410000|2024-08-02 13:13:30|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|9
1722604420000|2024-08-02 13:13:40|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|4
1722604430000|2024-08-02 13:13:50|54.76|54.46|54.75|54.45|54.77|54.47|54.74|54.44|8
1722604440000|2024-08-02 13:14:00|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|7
1722604450000|2024-08-02 13:14:10|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|13
1722604460000|2024-08-02 13:14:20|54.78|54.48|54.77|54.47|54.79|54.49|54.76|54.46|12
1722604470000|2024-08-02 13:14:30|54.78|54.48|54.81|54.51|54.82|54.52|54.78|54.48|11
1722604480000|2024-08-02 13:14:40|54.8|54.5|54.78|54.48|54.8|54.5|54.77|54.47|12
1722604490000|2024-08-02 13:14:50|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1722604500000|2024-08-02 13:15:00|54.77|54.47|54.79|54.49|54.82|54.52|54.77|54.47|24
1722604510000|2024-08-02 13:15:10|54.8|54.5|54.79|54.49|54.82|54.52|54.77|54.47|15
1722604520000|2024-08-02 13:15:20|54.8|54.5|54.78|54.48|54.82|54.52|54.78|54.48|17
1722604530000|2024-08-02 13:15:30|54.77|54.47|54.77|54.47|54.77|54.47|54.75|54.45|7
1722604540000|2024-08-02 13:15:40|54.76|54.46|54.74|54.44|54.76|54.46|54.72|54.42|13
1722604550000|2024-08-02 13:15:50|54.73|54.43|54.75|54.45|54.77|54.47|54.72|54.42|18
1722604560000|2024-08-02 13:16:00|54.74|54.44|54.76|54.46|54.77|54.47|54.72|54.42|19
1722604570000|2024-08-02 13:16:10|54.77|54.47|54.76|54.46|54.78|54.48|54.75|54.45|13
1722604580000|2024-08-02 13:16:20|54.77|54.47|54.77|54.47|54.78|54.48|54.76|54.46|12
1722604590000|2024-08-02 13:16:30|54.76|54.46|54.82|54.52|54.82|54.52|54.76|54.46|21
1722604600000|2024-08-02 13:16:40|54.81|54.51|54.77|54.47|54.82|54.52|54.76|54.46|12
1722604610000|2024-08-02 13:16:50|54.78|54.48|54.81|54.51|54.82|54.52|54.77|54.47|22
1722604620000|2024-08-02 13:17:00|54.82|54.52|54.81|54.51|54.82|54.52|54.79|54.49|11
1722604630000|2024-08-02 13:17:10|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|22
1722604640000|2024-08-02 13:17:20|54.78|54.48|54.77|54.47|54.79|54.49|54.76|54.46|13
1722604650000|2024-08-02 13:17:30|54.79|54.49|54.81|54.51|54.82|54.52|54.79|54.49|19
1722604660000|2024-08-02 13:17:40|54.8|54.5|54.83|54.53|54.84|54.54|54.8|54.5|11
1722604670000|2024-08-02 13:17:50|54.84|54.54|54.85|54.55|54.86|54.56|54.83|54.53|20
1722604680000|2024-08-02 13:18:00|54.86|54.56|54.85|54.55|54.86|54.56|54.82|54.52|14
1722604690000|2024-08-02 13:18:10|54.84|54.54|54.87|54.57|54.88|54.58|54.84|54.54|20
1722604700000|2024-08-02 13:18:20|54.88|54.58|54.94|54.64|54.94|54.64|54.88|54.58|16
1722604710000|2024-08-02 13:18:30|54.93|54.63|54.87|54.57|54.94|54.64|54.87|54.57|9
1722604720000|2024-08-02 13:18:40|54.88|54.58|54.89|54.59|54.9|54.6|54.87|54.57|16
1722604730000|2024-08-02 13:18:50|54.9|54.6|54.95|54.65|54.95|54.65|54.9|54.6|14
1722604740000|2024-08-02 13:19:00|54.94|54.64|54.87|54.57|54.94|54.64|54.87|54.57|14
1722604750000|2024-08-02 13:19:10|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|7
1722604760000|2024-08-02 13:19:20|54.85|54.55|54.85|54.55|54.86|54.56|54.84|54.54|11
1722604770000|2024-08-02 13:19:30|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|11
1722604780000|2024-08-02 13:19:40|54.85|54.55|54.86|54.56|54.88|54.58|54.85|54.55|14
1722604790000|2024-08-02 13:19:50|54.87|54.57|54.87|54.57|54.88|54.58|54.86|54.56|11
1722604800000|2024-08-02 13:20:00|54.88|54.58|54.85|54.55|54.88|54.58|54.84|54.54|15
1722604810000|2024-08-02 13:20:10|54.86|54.56|54.91|54.61|54.91|54.61|54.85|54.55|17
1722604820000|2024-08-02 13:20:20|54.89|54.59|54.87|54.57|54.89|54.59|54.86|54.56|20
1722604830000|2024-08-02 13:20:30|54.86|54.56|54.92|54.62|54.92|54.62|54.86|54.56|14
1722604840000|2024-08-02 13:20:40|54.91|54.61|54.93|54.63|54.93|54.63|54.9|54.6|17
1722604850000|2024-08-02 13:20:50|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|9
1722604860000|2024-08-02 13:21:00|54.91|54.61|54.95|54.65|54.96|54.66|54.91|54.61|9
1722604870000|2024-08-02 13:21:10|54.96|54.66|54.95|54.65|54.96|54.66|54.92|54.62|18
1722604880000|2024-08-02 13:21:20|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|12
1722604890000|2024-08-02 13:21:30|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|13
1722604900000|2024-08-02 13:21:40|54.94|54.64|54.94|54.64|54.96|54.66|54.94|54.64|11
1722604910000|2024-08-02 13:21:50|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|10
1722604920000|2024-08-02 13:22:00|54.95|54.65|55.04|54.74|55.04|54.74|54.95|54.65|13
1722604930000|2024-08-02 13:22:10|55.05|54.75|55.04|54.74|55.05|54.75|54.99|54.69|14
1722604940000|2024-08-02 13:22:20|55.03|54.73|54.97|54.67|55.04|54.74|54.97|54.67|13
1722604950000|2024-08-02 13:22:30|54.96|54.66|54.97|54.67|54.99|54.69|54.96|54.66|12
1722604960000|2024-08-02 13:22:40|54.98|54.68|54.98|54.68|55.03|54.73|54.96|54.66|16
1722604970000|2024-08-02 13:22:50|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|8
1722604980000|2024-08-02 13:23:00|54.97|54.67|54.95|54.65|54.98|54.68|54.94|54.64|14
1722604990000|2024-08-02 13:23:10|54.94|54.64|54.89|54.59|54.94|54.64|54.88|54.58|9
1722605000000|2024-08-02 13:23:20|54.88|54.58|54.85|54.55|54.88|54.58|54.85|54.55|6
1722605010000|2024-08-02 13:23:30|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|3
1722605020000|2024-08-02 13:23:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|10
1722605030000|2024-08-02 13:23:50|54.83|54.53|54.78|54.48|54.83|54.53|54.78|54.48|11
1722605040000|2024-08-02 13:24:00|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|14
1722605050000|2024-08-02 13:24:10|54.75|54.45|54.72|54.42|54.76|54.46|54.71|54.41|8
1722605060000|2024-08-02 13:24:20|54.73|54.43|54.69|54.39|54.75|54.45|54.68|54.38|15
1722605070000|2024-08-02 13:24:30|54.68|54.38|54.66|54.36|54.68|54.38|54.64|54.34|17
1722605080000|2024-08-02 13:24:40|54.64|54.34|54.62|54.32|54.65|54.35|54.62|54.32|9
1722605090000|2024-08-02 13:24:50|54.63|54.33|54.64|54.34|54.66|54.36|54.61|54.31|15
1722605100000|2024-08-02 13:25:00|54.65|54.35|54.68|54.38|54.69|54.39|54.63|54.33|24
1722605110000|2024-08-02 13:25:10|54.66|54.36|54.66|54.36|54.72|54.42|54.65|54.35|26
1722605120000|2024-08-02 13:25:20|54.65|54.35|54.7|54.4|54.75|54.45|54.65|54.35|27
1722605130000|2024-08-02 13:25:30|54.72|54.42|54.68|54.38|54.72|54.42|54.67|54.37|25
1722605140000|2024-08-02 13:25:40|54.69|54.39|54.7|54.4|54.71|54.41|54.66|54.36|23
1722605150000|2024-08-02 13:25:50|54.69|54.39|54.7|54.4|54.71|54.41|54.67|54.37|21
1722605160000|2024-08-02 13:26:00|54.69|54.39|54.7|54.4|54.71|54.41|54.67|54.37|22
1722605170000|2024-08-02 13:26:10|54.71|54.41|54.64|54.34|54.71|54.41|54.64|54.34|17
1722605180000|2024-08-02 13:26:20|54.65|54.35|54.63|54.33|54.65|54.35|54.62|54.32|21
1722605190000|2024-08-02 13:26:30|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|12
1722605200000|2024-08-02 13:26:40|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|9
1722605210000|2024-08-02 13:26:50|54.64|54.34|54.63|54.33|54.65|54.35|54.62|54.32|10
1722605220000|2024-08-02 13:27:00|54.64|54.34|54.63|54.33|54.65|54.35|54.62|54.32|19
1722605230000|2024-08-02 13:27:10|54.64|54.34|54.64|54.34|54.66|54.36|54.63|54.33|14
1722605240000|2024-08-02 13:27:20|54.63|54.33|54.64|54.34|54.66|54.36|54.62|54.32|21
1722605250000|2024-08-02 13:27:30|54.65|54.35|54.65|54.35|54.69|54.39|54.64|54.34|22
1722605260000|2024-08-02 13:27:40|54.66|54.36|54.65|54.35|54.7|54.4|54.65|54.35|20
1722605270000|2024-08-02 13:27:50|54.68|54.38|54.6|54.3|54.68|54.38|54.6|54.3|16
1722605280000|2024-08-02 13:28:00|54.59|54.29|54.65|54.35|54.67|54.37|54.59|54.29|27
1722605290000|2024-08-02 13:28:10|54.66|54.36|54.66|54.36|54.68|54.38|54.64|54.34|19
1722605300000|2024-08-02 13:28:20|54.67|54.37|54.65|54.35|54.67|54.37|54.63|54.33|17
1722605310000|2024-08-02 13:28:30|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|8
1722605320000|2024-08-02 13:28:40|54.66|54.36|54.71|54.41|54.71|54.41|54.64|54.34|18
1722605330000|2024-08-02 13:28:50|54.7|54.4|54.74|54.44|54.74|54.44|54.7|54.4|24
1722605340000|2024-08-02 13:29:00|54.73|54.43|54.77|54.47|54.77|54.47|54.72|54.42|22
1722605350000|2024-08-02 13:29:10|54.75|54.45|54.75|54.45|54.75|54.45|54.73|54.43|30
1722605360000|2024-08-02 13:29:20|54.77|54.47|54.72|54.42|54.77|54.47|54.72|54.42|18
1722605370000|2024-08-02 13:29:30|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|20
1722605380000|2024-08-02 13:29:40|54.73|54.43|54.68|54.38|54.74|54.44|54.68|54.38|20
1722605390000|2024-08-02 13:29:50|54.7|54.4|54.72|54.42|54.73|54.43|54.67|54.37|20
1722605400000|2024-08-02 13:30:00|54.71|54.41|54.69|54.39|54.72|54.42|54.67|54.37|25
1722605410000|2024-08-02 13:30:10|54.68|54.38|54.65|54.35|54.68|54.38|54.63|54.33|20
1722605420000|2024-08-02 13:30:20|54.64|54.34|54.68|54.38|54.68|54.38|54.63|54.33|23
1722605430000|2024-08-02 13:30:30|54.67|54.37|54.73|54.43|54.74|54.44|54.67|54.37|23
1722605440000|2024-08-02 13:30:40|54.74|54.44|54.71|54.41|54.75|54.45|54.71|54.41|20
1722605450000|2024-08-02 13:30:50|54.73|54.43|54.72|54.42|54.74|54.44|54.7|54.4|18
1722605460000|2024-08-02 13:31:00|54.73|54.43|54.76|54.46|54.78|54.48|54.7|54.4|24
1722605470000|2024-08-02 13:31:10|54.77|54.47|54.77|54.47|54.79|54.49|54.76|54.46|26
1722605480000|2024-08-02 13:31:20|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|23
1722605490000|2024-08-02 13:31:30|54.75|54.45|54.76|54.46|54.78|54.48|54.74|54.44|27
1722605500000|2024-08-02 13:31:40|54.77|54.47|54.81|54.51|54.82|54.52|54.77|54.47|18
1722605510000|2024-08-02 13:31:50|54.82|54.52|54.82|54.52|54.85|54.55|54.8|54.5|21
1722605520000|2024-08-02 13:32:00|54.83|54.53|54.81|54.51|54.84|54.54|54.81|54.51|21
1722605530000|2024-08-02 13:32:10|54.8|54.5|54.81|54.51|54.83|54.53|54.77|54.47|27
1722605540000|2024-08-02 13:32:20|54.82|54.52|54.86|54.56|54.87|54.57|54.81|54.51|17
1722605550000|2024-08-02 13:32:30|54.88|54.58|54.91|54.61|54.93|54.63|54.86|54.56|18
1722605560000|2024-08-02 13:32:40|54.92|54.62|54.96|54.66|54.97|54.67|54.9|54.6|27
1722605570000|2024-08-02 13:32:50|54.97|54.67|55.03|54.73|55.04|54.74|54.95|54.65|29
1722605580000|2024-08-02 13:33:00|55.02|54.72|54.95|54.65|55.02|54.72|54.95|54.65|30
1722605590000|2024-08-02 13:33:10|54.97|54.67|54.99|54.69|55.01|54.71|54.95|54.65|23
1722605600000|2024-08-02 13:33:20|55.03|54.73|55.05|54.75|55.06|54.76|55.01|54.71|25
1722605610000|2024-08-02 13:33:30|55.07|54.77|55.11|54.81|55.12|54.82|55.04|54.74|20
1722605620000|2024-08-02 13:33:40|55.12|54.82|55.15|54.85|55.17|54.87|55.11|54.81|20
1722605630000|2024-08-02 13:33:50|55.16|54.86|55.14|54.84|55.17|54.87|55.14|54.84|16
1722605640000|2024-08-02 13:34:00|55.13|54.83|55.09|54.79|55.15|54.85|55.08|54.78|21
1722605650000|2024-08-02 13:34:10|55.08|54.78|55.09|54.79|55.12|54.82|55.06|54.76|23
1722605660000|2024-08-02 13:34:20|55.11|54.81|55.06|54.76|55.11|54.81|55.05|54.75|27
1722605670000|2024-08-02 13:34:30|55.07|54.77|55.06|54.76|55.11|54.81|55.05|54.75|25
1722605680000|2024-08-02 13:34:40|55.07|54.77|55.01|54.71|55.08|54.78|55.01|54.71|27
1722605690000|2024-08-02 13:34:50|55.02|54.72|54.96|54.66|55.03|54.73|54.96|54.66|22
1722605700000|2024-08-02 13:35:00|54.97|54.67|55|54.7|55.01|54.71|54.96|54.66|25
1722605710000|2024-08-02 13:35:10|54.99|54.69|54.99|54.69|55.04|54.74|54.96|54.66|29
1722605720000|2024-08-02 13:35:20|55.01|54.71|54.96|54.66|55.01|54.71|54.95|54.65|24
1722605730000|2024-08-02 13:35:30|54.95|54.65|54.96|54.66|54.97|54.67|54.94|54.64|22
1722605740000|2024-08-02 13:35:40|55.01|54.71|55.04|54.74|55.06|54.76|55|54.7|17
1722605750000|2024-08-02 13:35:50|55.06|54.76|54.96|54.66|55.06|54.76|54.96|54.66|24
1722605760000|2024-08-02 13:36:00|54.98|54.68|55.01|54.71|55.03|54.73|54.95|54.65|24
1722605770000|2024-08-02 13:36:10|55.02|54.72|55.02|54.72|55.05|54.75|55.01|54.71|19
1722605780000|2024-08-02 13:36:20|55.03|54.73|55.02|54.72|55.06|54.76|55.02|54.72|26
1722605790000|2024-08-02 13:36:30|55.03|54.73|55.1|54.8|55.1|54.8|55.02|54.72|19
1722605800000|2024-08-02 13:36:40|55.11|54.81|55.05|54.75|55.13|54.83|55.05|54.75|22
1722605810000|2024-08-02 13:36:50|55.04|54.74|55.04|54.74|55.05|54.75|55.02|54.72|20
1722605820000|2024-08-02 13:37:00|55.02|54.72|55.01|54.71|55.06|54.76|55.01|54.71|21
1722605830000|2024-08-02 13:37:10|55.02|54.72|55.05|54.75|55.06|54.76|55|54.7|19
1722605840000|2024-08-02 13:37:20|55.06|54.76|55.08|54.78|55.11|54.81|55.04|54.74|15
1722605850000|2024-08-02 13:37:30|55.09|54.79|55.06|54.76|55.1|54.8|55.04|54.74|17
1722605860000|2024-08-02 13:37:40|55.05|54.75|55.06|54.76|55.09|54.79|55.04|54.74|18
1722605870000|2024-08-02 13:37:50|55.07|54.77|55.06|54.76|55.07|54.77|55.04|54.74|25
1722605880000|2024-08-02 13:38:00|55.05|54.75|54.99|54.69|55.07|54.77|54.99|54.69|20
1722605890000|2024-08-02 13:38:10|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|14
1722605900000|2024-08-02 13:38:20|55.01|54.71|54.98|54.68|55.03|54.73|54.97|54.67|15
1722605910000|2024-08-02 13:38:30|54.97|54.67|54.99|54.69|54.99|54.69|54.96|54.66|24
1722605920000|2024-08-02 13:38:40|54.98|54.68|55.03|54.73|55.04|54.74|54.97|54.67|29
1722605930000|2024-08-02 13:38:50|55.04|54.74|55.03|54.73|55.05|54.75|55.01|54.71|20
1722605940000|2024-08-02 13:39:00|55.02|54.72|55.08|54.78|55.09|54.79|55.02|54.72|19
1722605950000|2024-08-02 13:39:10|55.07|54.77|55.07|54.77|55.09|54.79|55.03|54.73|21
1722605960000|2024-08-02 13:39:20|55.08|54.78|55.19|54.89|55.19|54.89|55.07|54.77|23
1722605970000|2024-08-02 13:39:30|55.2|54.9|55.26|54.96|55.27|54.97|55.2|54.9|23
1722605980000|2024-08-02 13:39:40|55.25|54.95|55.26|54.96|55.27|54.97|55.22|54.92|19
1722605990000|2024-08-02 13:39:50|55.27|54.97|55.29|54.99|55.31|55.01|55.26|54.96|19
1722606000000|2024-08-02 13:40:00|55.28|54.98|55.34|55.04|55.35|55.05|55.27|54.97|19
1722606010000|2024-08-02 13:40:10|55.33|55.03|55.33|55.03|55.36|55.06|55.32|55.02|15
1722606020000|2024-08-02 13:40:20|55.31|55.01|55.31|55.01|55.31|55.01|55.26|54.96|28
1722606030000|2024-08-02 13:40:30|55.3|55|55.4|55.1|55.4|55.1|55.29|54.99|23
1722606040000|2024-08-02 13:40:40|55.41|55.11|55.47|55.17|55.47|55.17|55.39|55.09|23
1722606050000|2024-08-02 13:40:50|55.46|55.16|55.51|55.21|55.53|55.23|55.46|55.16|19
1722606060000|2024-08-02 13:41:00|55.5|55.2|55.51|55.21|55.59|55.29|55.5|55.2|21
1722606070000|2024-08-02 13:41:10|55.5|55.2|55.55|55.25|55.58|55.28|55.49|55.19|24
1722606080000|2024-08-02 13:41:20|55.54|55.24|55.59|55.29|55.59|55.29|55.54|55.24|21
1722606090000|2024-08-02 13:41:30|55.58|55.28|55.63|55.33|55.63|55.33|55.55|55.25|21
1722606100000|2024-08-02 13:41:40|55.62|55.32|55.56|55.26|55.62|55.32|55.56|55.26|16
1722606110000|2024-08-02 13:41:50|55.57|55.27|55.64|55.34|55.65|55.35|55.56|55.26|21
1722606120000|2024-08-02 13:42:00|55.63|55.33|55.65|55.35|55.68|55.38|55.63|55.33|19
1722606130000|2024-08-02 13:42:10|55.64|55.34|55.58|55.28|55.65|55.35|55.57|55.27|22
1722606140000|2024-08-02 13:42:20|55.57|55.27|55.54|55.24|55.57|55.27|55.54|55.24|11
1722606150000|2024-08-02 13:42:30|55.55|55.25|55.58|55.28|55.63|55.33|55.55|55.25|25
1722606160000|2024-08-02 13:42:40|55.57|55.27|55.56|55.26|55.6|55.3|55.55|55.25|15
1722606170000|2024-08-02 13:42:50|55.55|55.25|55.52|55.22|55.56|55.26|55.5|55.2|18
1722606180000|2024-08-02 13:43:00|55.51|55.21|55.5|55.2|55.54|55.24|55.48|55.18|22
1722606190000|2024-08-02 13:43:10|55.51|55.21|55.52|55.22|55.53|55.23|55.5|55.2|22
1722606200000|2024-08-02 13:43:20|55.53|55.23|55.48|55.18|55.55|55.25|55.48|55.18|20
1722606210000|2024-08-02 13:43:30|55.51|55.21|55.46|55.16|55.51|55.21|55.45|55.15|26
1722606220000|2024-08-02 13:43:40|55.45|55.15|55.5|55.2|55.51|55.21|55.44|55.14|23
1722606230000|2024-08-02 13:43:50|55.49|55.19|55.59|55.29|55.59|55.29|55.49|55.19|21
1722606240000|2024-08-02 13:44:00|55.58|55.28|55.58|55.28|55.62|55.32|55.58|55.28|18
1722606250000|2024-08-02 13:44:10|55.59|55.29|55.55|55.25|55.59|55.29|55.55|55.25|15
1722606260000|2024-08-02 13:44:20|55.56|55.26|55.6|55.3|55.6|55.3|55.55|55.25|16
1722606270000|2024-08-02 13:44:30|55.61|55.31|55.6|55.3|55.62|55.32|55.6|55.3|18
1722606280000|2024-08-02 13:44:40|55.58|55.28|55.59|55.29|55.59|55.29|55.57|55.27|20
1722606290000|2024-08-02 13:44:50|55.58|55.28|55.57|55.27|55.59|55.29|55.56|55.26|26
1722606300000|2024-08-02 13:45:00|55.58|55.28|55.57|55.27|55.59|55.29|55.56|55.26|8
1722606310000|2024-08-02 13:45:10|55.55|55.25|55.55|55.25|55.57|55.27|55.55|55.25|14
1722606320000|2024-08-02 13:45:20|55.56|55.26|55.58|55.28|55.58|55.28|55.53|55.23|22
1722606330000|2024-08-02 13:45:30|55.56|55.26|55.65|55.35|55.66|55.36|55.56|55.26|22
1722606340000|2024-08-02 13:45:40|55.64|55.34|55.67|55.37|55.67|55.37|55.63|55.33|16
1722606350000|2024-08-02 13:45:50|55.69|55.39|55.64|55.34|55.69|55.39|55.63|55.33|20
1722606360000|2024-08-02 13:46:00|55.65|55.35|55.58|55.28|55.66|55.36|55.57|55.27|22
1722606370000|2024-08-02 13:46:10|55.57|55.27|55.61|55.31|55.63|55.33|55.57|55.27|25
1722606380000|2024-08-02 13:46:20|55.59|55.29|55.6|55.3|55.62|55.32|55.59|55.29|19
1722606390000|2024-08-02 13:46:30|55.58|55.28|55.53|55.23|55.58|55.28|55.52|55.22|23
1722606400000|2024-08-02 13:46:40|55.52|55.22|55.53|55.23|55.54|55.24|55.5|55.2|16
1722606410000|2024-08-02 13:46:50|55.52|55.22|55.54|55.24|55.55|55.25|55.52|55.22|17
1722606420000|2024-08-02 13:47:00|55.53|55.23|55.6|55.3|55.62|55.32|55.53|55.23|23
1722606430000|2024-08-02 13:47:10|55.57|55.27|55.54|55.24|55.58|55.28|55.52|55.22|26
1722606440000|2024-08-02 13:47:20|55.52|55.22|55.52|55.22|55.54|55.24|55.5|55.2|25
1722606450000|2024-08-02 13:47:30|55.5|55.2|55.54|55.24|55.57|55.27|55.5|55.2|25
1722606460000|2024-08-02 13:47:40|55.52|55.22|55.51|55.21|55.53|55.23|55.49|55.19|24
1722606470000|2024-08-02 13:47:50|55.52|55.22|55.52|55.22|55.54|55.24|55.51|55.21|19
1722606480000|2024-08-02 13:48:00|55.51|55.21|55.51|55.21|55.56|55.26|55.5|55.2|18
1722606490000|2024-08-02 13:48:10|55.5|55.2|55.51|55.21|55.52|55.22|55.46|55.16|18
1722606500000|2024-08-02 13:48:20|55.53|55.23|55.45|55.15|55.53|55.23|55.45|55.15|16
1722606510000|2024-08-02 13:48:30|55.46|55.16|55.49|55.19|55.51|55.21|55.45|55.15|16
1722606520000|2024-08-02 13:48:40|55.5|55.2|55.49|55.19|55.51|55.21|55.49|55.19|14
1722606530000|2024-08-02 13:48:50|55.51|55.21|55.5|55.2|55.55|55.25|55.5|55.2|16
1722606540000|2024-08-02 13:49:00|55.51|55.21|55.53|55.23|55.53|55.23|55.48|55.18|15
1722606550000|2024-08-02 13:49:10|55.51|55.21|55.52|55.22|55.54|55.24|55.51|55.21|24
1722606560000|2024-08-02 13:49:20|55.53|55.23|55.54|55.24|55.54|55.24|55.51|55.21|16
1722606570000|2024-08-02 13:49:30|55.53|55.23|55.52|55.22|55.53|55.23|55.51|55.21|13
1722606580000|2024-08-02 13:49:40|55.53|55.23|55.62|55.32|55.63|55.33|55.52|55.22|24
1722606590000|2024-08-02 13:49:50|55.61|55.31|55.66|55.36|55.67|55.37|55.6|55.3|27
1722606600000|2024-08-02 13:50:00|55.67|55.37|55.64|55.34|55.69|55.39|55.61|55.31|21
1722606610000|2024-08-02 13:50:10|55.65|55.35|55.59|55.29|55.66|55.36|55.59|55.29|26
1722606620000|2024-08-02 13:50:20|55.58|55.28|55.55|55.25|55.59|55.29|55.54|55.24|22
1722606630000|2024-08-02 13:50:30|55.54|55.24|55.56|55.26|55.61|55.31|55.54|55.24|21
1722606640000|2024-08-02 13:50:40|55.57|55.27|55.61|55.31|55.61|55.31|55.56|55.26|25
1722606650000|2024-08-02 13:50:50|55.6|55.3|55.65|55.35|55.66|55.36|55.6|55.3|25
1722606660000|2024-08-02 13:51:00|55.66|55.36|55.61|55.31|55.68|55.38|55.61|55.31|22
1722606670000|2024-08-02 13:51:10|55.62|55.32|55.56|55.26|55.63|55.33|55.56|55.26|22
1722606680000|2024-08-02 13:51:20|55.57|55.27|55.59|55.29|55.6|55.3|55.56|55.26|21
1722606690000|2024-08-02 13:51:30|55.6|55.3|55.59|55.29|55.63|55.33|55.59|55.29|17
1722606700000|2024-08-02 13:51:40|55.58|55.28|55.58|55.28|55.6|55.3|55.56|55.26|21
1722606710000|2024-08-02 13:51:50|55.59|55.29|55.59|55.29|55.59|55.29|55.54|55.24|21
1722606720000|2024-08-02 13:52:00|55.58|55.28|55.58|55.28|55.65|55.35|55.56|55.26|25
1722606730000|2024-08-02 13:52:10|55.57|55.27|55.61|55.31|55.63|55.33|55.57|55.27|25
1722606740000|2024-08-02 13:52:20|55.62|55.32|55.56|55.26|55.63|55.33|55.56|55.26|19
1722606750000|2024-08-02 13:52:30|55.57|55.27|55.57|55.27|55.58|55.28|55.56|55.26|20
1722606760000|2024-08-02 13:52:40|55.56|55.26|55.52|55.22|55.57|55.27|55.52|55.22|21
1722606770000|2024-08-02 13:52:50|55.51|55.21|55.5|55.2|55.53|55.23|55.5|55.2|20
1722606780000|2024-08-02 13:53:00|55.51|55.21|55.48|55.18|55.51|55.21|55.48|55.18|20
1722606790000|2024-08-02 13:53:10|55.47|55.17|55.5|55.2|55.5|55.2|55.46|55.16|19
1722606800000|2024-08-02 13:53:20|55.51|55.21|55.51|55.21|55.53|55.23|55.49|55.19|12
1722606810000|2024-08-02 13:53:30|55.52|55.22|55.46|55.16|55.52|55.22|55.46|55.16|13
1722606820000|2024-08-02 13:53:40|55.48|55.18|55.46|55.16|55.48|55.18|55.45|55.15|8
1722606830000|2024-08-02 13:53:50|55.45|55.15|55.44|55.14|55.47|55.17|55.43|55.13|20
1722606840000|2024-08-02 13:54:00|55.45|55.15|55.42|55.12|55.46|55.16|55.42|55.12|20
1722606850000|2024-08-02 13:54:10|55.43|55.13|55.43|55.13|55.43|55.13|55.4|55.1|19
1722606860000|2024-08-02 13:54:20|55.44|55.14|55.46|55.16|55.47|55.17|55.43|55.13|21
1722606870000|2024-08-02 13:54:30|55.45|55.15|55.37|55.07|55.45|55.15|55.37|55.07|20
1722606880000|2024-08-02 13:54:40|55.38|55.08|55.38|55.08|55.39|55.09|55.36|55.06|20
1722606890000|2024-08-02 13:54:50|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|22
1722606900000|2024-08-02 13:55:00|55.35|55.05|55.4|55.1|55.4|55.1|55.34|55.04|17
1722606910000|2024-08-02 13:55:10|55.41|55.11|55.46|55.16|55.47|55.17|55.41|55.11|12
1722606920000|2024-08-02 13:55:20|55.45|55.15|55.5|55.2|55.5|55.2|55.44|55.14|16
1722606930000|2024-08-02 13:55:30|55.49|55.19|55.48|55.18|55.49|55.19|55.46|55.16|14
1722606940000|2024-08-02 13:55:40|55.46|55.16|55.47|55.17|55.49|55.19|55.46|55.16|20
1722606950000|2024-08-02 13:55:50|55.48|55.18|55.45|55.15|55.48|55.18|55.44|55.14|16
1722606960000|2024-08-02 13:56:00|55.47|55.17|55.46|55.16|55.5|55.2|55.46|55.16|20
1722606970000|2024-08-02 13:56:10|55.47|55.17|55.47|55.17|55.47|55.17|55.45|55.15|16
1722606980000|2024-08-02 13:56:20|55.46|55.16|55.44|55.14|55.47|55.17|55.43|55.13|7
1722606990000|2024-08-02 13:56:30|55.43|55.13|55.38|55.08|55.44|55.14|55.38|55.08|10
1722607000000|2024-08-02 13:56:40|55.39|55.09|55.37|55.07|55.41|55.11|55.36|55.06|8
1722607010000|2024-08-02 13:56:50|55.36|55.06|55.33|55.03|55.37|55.07|55.33|55.03|8
1722607020000|2024-08-02 13:57:00|55.32|55.02|55.23|54.93|55.33|55.03|55.23|54.93|18
1722607030000|2024-08-02 13:57:10|55.22|54.92|55.23|54.93|55.27|54.97|55.17|54.87|18
1722607040000|2024-08-02 13:57:20|55.24|54.94|55.13|54.83|55.24|54.94|55.13|54.83|22
1722607050000|2024-08-02 13:57:30|55.12|54.82|55.19|54.89|55.19|54.89|55.11|54.81|23
1722607060000|2024-08-02 13:57:40|55.18|54.88|55.22|54.92|55.23|54.93|55.16|54.86|18
1722607070000|2024-08-02 13:57:50|55.23|54.93|55.21|54.91|55.23|54.93|55.2|54.9|21
1722607080000|2024-08-02 13:58:00|55.22|54.92|55.26|54.96|55.28|54.98|55.22|54.92|22
1722607090000|2024-08-02 13:58:10|55.27|54.97|55.28|54.98|55.29|54.99|55.25|54.95|23
1722607100000|2024-08-02 13:58:20|55.27|54.97|55.32|55.02|55.34|55.04|55.27|54.97|22
1722607110000|2024-08-02 13:58:30|55.33|55.03|55.35|55.05|55.35|55.05|55.31|55.01|13
1722607120000|2024-08-02 13:58:40|55.34|55.04|55.34|55.04|55.35|55.05|55.32|55.02|23
1722607130000|2024-08-02 13:58:50|55.33|55.03|55.33|55.03|55.35|55.05|55.32|55.02|16
1722607140000|2024-08-02 13:59:00|55.32|55.02|55.28|54.98|55.33|55.03|55.27|54.97|22
1722607150000|2024-08-02 13:59:10|55.27|54.97|55.27|54.97|55.31|55.01|55.27|54.97|15
1722607160000|2024-08-02 13:59:20|55.28|54.98|55.3|55|55.31|55.01|55.26|54.96|17
1722607170000|2024-08-02 13:59:30|55.31|55.01|55.26|54.96|55.32|55.02|55.26|54.96|18
1722607180000|2024-08-02 13:59:40|55.27|54.97|55.25|54.95|55.27|54.97|55.25|54.95|5
1722607190000|2024-08-02 13:59:50|55.24|54.94|55.25|54.95|55.29|54.99|55.24|54.94|20
1722607200000|2024-08-02 14:00:00|55.26|54.96|55.26|54.96|55.28|54.98|55.25|54.95|26
1722607210000|2024-08-02 14:00:10|55.27|54.97|55.29|54.99|55.32|55.02|55.25|54.95|18
1722607220000|2024-08-02 14:00:20|55.28|54.98|55.28|54.98|55.29|54.99|55.23|54.93|22
1722607230000|2024-08-02 14:00:30|55.27|54.97|55.23|54.93|55.28|54.98|55.23|54.93|24
1722607240000|2024-08-02 14:00:40|55.24|54.94|55.23|54.93|55.26|54.96|55.21|54.91|15
1722607250000|2024-08-02 14:00:50|55.24|54.94|55.22|54.92|55.24|54.94|55.21|54.91|14
1722607260000|2024-08-02 14:01:00|55.21|54.91|55.26|54.96|55.26|54.96|55.21|54.91|15
1722607270000|2024-08-02 14:01:10|55.27|54.97|55.24|54.94|55.29|54.99|55.23|54.93|26
1722607280000|2024-08-02 14:01:20|55.23|54.93|55.2|54.9|55.24|54.94|55.19|54.89|11
1722607290000|2024-08-02 14:01:30|55.21|54.91|55.23|54.93|55.24|54.94|55.2|54.9|15
1722607300000|2024-08-02 14:01:40|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|17
1722607310000|2024-08-02 14:01:50|55.27|54.97|55.27|54.97|55.28|54.98|55.25|54.95|17
1722607320000|2024-08-02 14:02:00|55.28|54.98|55.37|55.07|55.38|55.08|55.28|54.98|20
1722607330000|2024-08-02 14:02:10|55.38|55.08|55.35|55.05|55.42|55.12|55.34|55.04|24
1722607340000|2024-08-02 14:02:20|55.36|55.06|55.3|55|55.36|55.06|55.29|54.99|17
1722607350000|2024-08-02 14:02:30|55.31|55.01|55.29|54.99|55.32|55.02|55.26|54.96|17
1722607360000|2024-08-02 14:02:40|55.28|54.98|55.26|54.96|55.28|54.98|55.22|54.92|16
1722607370000|2024-08-02 14:02:50|55.25|54.95|55.21|54.91|55.25|54.95|55.2|54.9|17
1722607380000|2024-08-02 14:03:00|55.22|54.92|55.22|54.92|55.25|54.95|55.21|54.91|16
1722607390000|2024-08-02 14:03:10|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|18
1722607400000|2024-08-02 14:03:20|55.29|54.99|55.25|54.95|55.29|54.99|55.25|54.95|12
1722607410000|2024-08-02 14:03:30|55.26|54.96|55.23|54.93|55.27|54.97|55.23|54.93|13
1722607420000|2024-08-02 14:03:40|55.22|54.92|55.21|54.91|55.23|54.93|55.2|54.9|14
1722607430000|2024-08-02 14:03:50|55.22|54.92|55.22|54.92|55.23|54.93|55.2|54.9|15
1722607440000|2024-08-02 14:04:00|55.21|54.91|55.13|54.83|55.22|54.92|55.13|54.83|19
1722607450000|2024-08-02 14:04:10|55.14|54.84|55.16|54.86|55.17|54.87|55.13|54.83|15
1722607460000|2024-08-02 14:04:20|55.15|54.85|55.15|54.85|55.21|54.91|55.15|54.85|19
1722607470000|2024-08-02 14:04:30|55.16|54.86|55.11|54.81|55.16|54.86|55.09|54.79|15
1722607480000|2024-08-02 14:04:40|55.1|54.8|55.04|54.74|55.11|54.81|55.04|54.74|17
1722607490000|2024-08-02 14:04:50|55.03|54.73|55.01|54.71|55.03|54.73|54.99|54.69|11
1722607500000|2024-08-02 14:05:00|55.02|54.72|54.97|54.67|55.02|54.72|54.95|54.65|22
1722607510000|2024-08-02 14:05:10|54.99|54.69|55|54.7|55.02|54.72|54.95|54.65|23
1722607520000|2024-08-02 14:05:20|55.01|54.71|55.02|54.72|55.04|54.74|54.98|54.68|22
1722607530000|2024-08-02 14:05:30|55.04|54.74|55.04|54.74|55.06|54.76|55.03|54.73|19
1722607540000|2024-08-02 14:05:40|55.03|54.73|55.03|54.73|55.05|54.75|55.03|54.73|13
1722607550000|2024-08-02 14:05:50|55.02|54.72|54.96|54.66|55.02|54.72|54.96|54.66|16
1722607560000|2024-08-02 14:06:00|54.98|54.68|54.95|54.65|54.99|54.69|54.95|54.65|13
1722607570000|2024-08-02 14:06:10|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|14
1722607580000|2024-08-02 14:06:20|54.9|54.6|54.91|54.61|54.92|54.62|54.86|54.56|22
1722607590000|2024-08-02 14:06:30|54.9|54.6|54.94|54.64|54.95|54.65|54.9|54.6|19
1722607600000|2024-08-02 14:06:40|54.95|54.65|54.88|54.58|54.96|54.66|54.87|54.57|21
1722607610000|2024-08-02 14:06:50|54.89|54.59|54.93|54.63|54.95|54.65|54.88|54.58|14
1722607620000|2024-08-02 14:07:00|54.94|54.64|54.88|54.58|54.94|54.64|54.87|54.57|20
1722607630000|2024-08-02 14:07:10|54.87|54.57|54.86|54.56|54.88|54.58|54.85|54.55|20
1722607640000|2024-08-02 14:07:20|54.85|54.55|54.87|54.57|54.88|54.58|54.84|54.54|22
1722607650000|2024-08-02 14:07:30|54.88|54.58|54.89|54.59|54.89|54.59|54.86|54.56|23
1722607660000|2024-08-02 14:07:40|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|22
1722607670000|2024-08-02 14:07:50|54.92|54.62|54.93|54.63|54.93|54.63|54.88|54.58|21
1722607680000|2024-08-02 14:08:00|54.92|54.62|54.93|54.63|54.96|54.66|54.92|54.62|21
1722607690000|2024-08-02 14:08:10|54.94|54.64|54.94|54.64|54.94|54.64|54.9|54.6|10
1722607700000|2024-08-02 14:08:20|54.93|54.63|54.95|54.65|54.97|54.67|54.93|54.63|17
1722607710000|2024-08-02 14:08:30|54.96|54.66|54.94|54.64|54.97|54.67|54.93|54.63|13
1722607720000|2024-08-02 14:08:40|54.95|54.65|54.93|54.63|54.95|54.65|54.92|54.62|13
1722607730000|2024-08-02 14:08:50|54.92|54.62|54.92|54.62|54.92|54.62|54.9|54.6|15
1722607740000|2024-08-02 14:09:00|54.91|54.61|54.88|54.58|54.91|54.61|54.87|54.57|23
1722607750000|2024-08-02 14:09:10|54.87|54.57|54.9|54.6|54.91|54.61|54.86|54.56|21
1722607760000|2024-08-02 14:09:20|54.91|54.61|54.94|54.64|54.94|54.64|54.9|54.6|19
1722607770000|2024-08-02 14:09:30|54.95|54.65|54.97|54.67|54.97|54.67|54.94|54.64|13
1722607780000|2024-08-02 14:09:40|54.96|54.66|54.9|54.6|54.96|54.66|54.89|54.59|16
1722607790000|2024-08-02 14:09:50|54.89|54.59|54.93|54.63|54.93|54.63|54.88|54.58|13
1722607800000|2024-08-02 14:10:00|54.92|54.62|54.9|54.6|54.92|54.62|54.87|54.57|22
1722607810000|2024-08-02 14:10:10|54.91|54.61|54.87|54.57|54.91|54.61|54.85|54.55|17
1722607820000|2024-08-02 14:10:20|54.86|54.56|54.87|54.57|54.91|54.61|54.86|54.56|20
1722607830000|2024-08-02 14:10:30|54.86|54.56|54.85|54.55|54.87|54.57|54.83|54.53|16
1722607840000|2024-08-02 14:10:40|54.84|54.54|54.85|54.55|54.86|54.56|54.81|54.51|19
1722607850000|2024-08-02 14:10:50|54.84|54.54|54.86|54.56|54.88|54.58|54.84|54.54|11
1722607860000|2024-08-02 14:11:00|54.85|54.55|54.85|54.55|54.86|54.56|54.84|54.54|7
1722607870000|2024-08-02 14:11:10|54.86|54.56|54.9|54.6|54.9|54.6|54.86|54.56|11
1722607880000|2024-08-02 14:11:20|54.89|54.59|54.85|54.55|54.91|54.61|54.85|54.55|16
1722607890000|2024-08-02 14:11:30|54.84|54.54|54.79|54.49|54.84|54.54|54.79|54.49|5
1722607900000|2024-08-02 14:11:40|54.8|54.5|54.75|54.45|54.8|54.5|54.74|54.44|14
1722607910000|2024-08-02 14:11:50|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|16
1722607920000|2024-08-02 14:12:00|54.76|54.46|54.74|54.44|54.77|54.47|54.74|54.44|11
1722607930000|2024-08-02 14:12:10|54.73|54.43|54.67|54.37|54.73|54.43|54.66|54.36|9
1722607940000|2024-08-02 14:12:20|54.66|54.36|54.65|54.35|54.66|54.36|54.63|54.33|16
1722607950000|2024-08-02 14:12:30|54.64|54.34|54.59|54.29|54.68|54.38|54.59|54.29|21
1722607960000|2024-08-02 14:12:40|54.6|54.3|54.59|54.29|54.64|54.34|54.58|54.28|20
1722607970000|2024-08-02 14:12:50|54.6|54.3|54.63|54.33|54.63|54.33|54.58|54.28|19
1722607980000|2024-08-02 14:13:00|54.62|54.32|54.68|54.38|54.69|54.39|54.62|54.32|17
1722607990000|2024-08-02 14:13:10|54.67|54.37|54.68|54.38|54.71|54.41|54.67|54.37|22
1722608000000|2024-08-02 14:13:20|54.69|54.39|54.69|54.39|54.71|54.41|54.68|54.38|14
1722608010000|2024-08-02 14:13:30|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|15
1722608020000|2024-08-02 14:13:40|54.7|54.4|54.74|54.44|54.76|54.46|54.69|54.39|27
1722608030000|2024-08-02 14:13:50|54.73|54.43|54.76|54.46|54.76|54.46|54.73|54.43|12
1722608040000|2024-08-02 14:14:00|54.77|54.47|54.71|54.41|54.77|54.47|54.69|54.39|19
1722608050000|2024-08-02 14:14:10|54.72|54.42|54.75|54.45|54.78|54.48|54.72|54.42|23
1722608060000|2024-08-02 14:14:20|54.74|54.44|54.69|54.39|54.74|54.44|54.69|54.39|16
1722608070000|2024-08-02 14:14:30|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|22
1722608080000|2024-08-02 14:14:40|54.68|54.38|54.68|54.38|54.7|54.4|54.68|54.38|7
1722608090000|2024-08-02 14:14:50|54.69|54.39|54.77|54.47|54.77|54.47|54.69|54.39|14
1722608100000|2024-08-02 14:15:00|54.76|54.46|54.76|54.46|54.78|54.48|54.74|54.44|16
1722608110000|2024-08-02 14:15:10|54.77|54.47|54.7|54.4|54.77|54.47|54.69|54.39|16
1722608120000|2024-08-02 14:15:20|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|11
1722608130000|2024-08-02 14:15:30|54.72|54.42|54.75|54.45|54.76|54.46|54.72|54.42|16
1722608140000|2024-08-02 14:15:40|54.73|54.43|54.68|54.38|54.73|54.43|54.68|54.38|18
1722608150000|2024-08-02 14:15:50|54.67|54.37|54.64|54.34|54.67|54.37|54.64|54.34|9
1722608160000|2024-08-02 14:16:00|54.65|54.35|54.61|54.31|54.65|54.35|54.61|54.31|16
1722608170000|2024-08-02 14:16:10|54.62|54.32|54.6|54.3|54.64|54.34|54.59|54.29|20
1722608180000|2024-08-02 14:16:20|54.62|54.32|54.69|54.39|54.69|54.39|54.58|54.28|23
1722608190000|2024-08-02 14:16:30|54.71|54.41|54.74|54.44|54.75|54.45|54.69|54.39|21
1722608200000|2024-08-02 14:16:40|54.75|54.45|54.74|54.44|54.77|54.47|54.71|54.41|21
1722608210000|2024-08-02 14:16:50|54.73|54.43|54.78|54.48|54.78|54.48|54.73|54.43|21
1722608220000|2024-08-02 14:17:00|54.79|54.49|54.85|54.55|54.85|54.55|54.79|54.49|19
1722608230000|2024-08-02 14:17:10|54.83|54.53|54.87|54.57|54.87|54.57|54.81|54.51|25
1722608240000|2024-08-02 14:17:20|54.86|54.56|54.96|54.66|54.96|54.66|54.86|54.56|22
1722608250000|2024-08-02 14:17:30|54.95|54.65|54.92|54.62|54.96|54.66|54.9|54.6|19
1722608260000|2024-08-02 14:17:40|54.93|54.63|54.94|54.64|54.95|54.65|54.91|54.61|22
1722608270000|2024-08-02 14:17:50|54.93|54.63|54.92|54.62|54.95|54.65|54.9|54.6|12
1722608280000|2024-08-02 14:18:00|54.91|54.61|54.86|54.56|54.91|54.61|54.86|54.56|22
1722608290000|2024-08-02 14:18:10|54.85|54.55|54.79|54.49|54.85|54.55|54.79|54.49|20
1722608300000|2024-08-02 14:18:20|54.78|54.48|54.77|54.47|54.79|54.49|54.74|54.44|15
1722608310000|2024-08-02 14:18:30|54.79|54.49|54.75|54.45|54.79|54.49|54.74|54.44|16
1722608320000|2024-08-02 14:18:40|54.76|54.46|54.75|54.45|54.77|54.47|54.74|54.44|14
1722608330000|2024-08-02 14:18:50|54.76|54.46|54.75|54.45|54.76|54.46|54.72|54.42|10
1722608340000|2024-08-02 14:19:00|54.76|54.46|54.71|54.41|54.76|54.46|54.71|54.41|21
1722608350000|2024-08-02 14:19:10|54.72|54.42|54.64|54.34|54.73|54.43|54.64|54.34|23
1722608360000|2024-08-02 14:19:20|54.65|54.35|54.65|54.35|54.66|54.36|54.62|54.32|29
1722608370000|2024-08-02 14:19:30|54.68|54.38|54.64|54.34|54.68|54.38|54.63|54.33|28
1722608380000|2024-08-02 14:19:40|54.66|54.36|54.71|54.41|54.71|54.41|54.66|54.36|19
1722608390000|2024-08-02 14:19:50|54.72|54.42|54.69|54.39|54.73|54.43|54.69|54.39|24
1722608400000|2024-08-02 14:20:00|54.7|54.4|54.73|54.43|54.73|54.43|54.68|54.38|22
1722608410000|2024-08-02 14:20:10|54.72|54.42|54.69|54.39|54.73|54.43|54.68|54.38|18
1722608420000|2024-08-02 14:20:20|54.7|54.4|54.65|54.35|54.7|54.4|54.62|54.32|27
1722608430000|2024-08-02 14:20:30|54.64|54.34|54.64|54.34|54.65|54.35|54.62|54.32|22
1722608440000|2024-08-02 14:20:40|54.65|54.35|54.66|54.36|54.67|54.37|54.64|54.34|28
1722608450000|2024-08-02 14:20:50|54.65|54.35|54.67|54.37|54.68|54.38|54.63|54.33|21
1722608460000|2024-08-02 14:21:00|54.68|54.38|54.76|54.46|54.76|54.46|54.66|54.36|20
1722608470000|2024-08-02 14:21:10|54.75|54.45|54.75|54.45|54.76|54.46|54.72|54.42|24
1722608480000|2024-08-02 14:21:20|54.74|54.44|54.75|54.45|54.75|54.45|54.69|54.39|20
1722608490000|2024-08-02 14:21:30|54.76|54.46|54.73|54.43|54.76|54.46|54.72|54.42|20
1722608500000|2024-08-02 14:21:40|54.74|54.44|54.76|54.46|54.76|54.46|54.71|54.41|14
1722608510000|2024-08-02 14:21:50|54.75|54.45|54.82|54.52|54.82|54.52|54.75|54.45|14
1722608520000|2024-08-02 14:22:00|54.81|54.51|54.85|54.55|54.86|54.56|54.8|54.5|23
1722608530000|2024-08-02 14:22:10|54.84|54.54|54.79|54.49|54.86|54.56|54.79|54.49|21
1722608540000|2024-08-02 14:22:20|54.8|54.5|54.81|54.51|54.83|54.53|54.8|54.5|16
1722608550000|2024-08-02 14:22:30|54.8|54.5|54.81|54.51|54.82|54.52|54.78|54.48|14
1722608560000|2024-08-02 14:22:40|54.82|54.52|54.81|54.51|54.82|54.52|54.78|54.48|25
1722608570000|2024-08-02 14:22:50|54.82|54.52|54.8|54.5|54.82|54.52|54.79|54.49|15
1722608580000|2024-08-02 14:23:00|54.79|54.49|54.75|54.45|54.8|54.5|54.74|54.44|22
1722608590000|2024-08-02 14:23:10|54.74|54.44|54.78|54.48|54.78|54.48|54.72|54.42|18
1722608600000|2024-08-02 14:23:20|54.79|54.49|54.81|54.51|54.81|54.51|54.78|54.48|16
1722608610000|2024-08-02 14:23:30|54.8|54.5|54.79|54.49|54.8|54.5|54.76|54.46|17
1722608620000|2024-08-02 14:23:40|54.8|54.5|54.75|54.45|54.8|54.5|54.74|54.44|13
1722608630000|2024-08-02 14:23:50|54.74|54.44|54.73|54.43|54.74|54.44|54.71|54.41|18
1722608640000|2024-08-02 14:24:00|54.72|54.42|54.71|54.41|54.73|54.43|54.71|54.41|14
1722608650000|2024-08-02 14:24:10|54.7|54.4|54.72|54.42|54.72|54.42|54.69|54.39|19
1722608660000|2024-08-02 14:24:20|54.71|54.41|54.67|54.37|54.72|54.42|54.66|54.36|21
1722608670000|2024-08-02 14:24:30|54.66|54.36|54.63|54.33|54.67|54.37|54.59|54.29|26
1722608680000|2024-08-02 14:24:40|54.65|54.35|54.62|54.32|54.66|54.36|54.62|54.32|14
1722608690000|2024-08-02 14:24:50|54.63|54.33|54.62|54.32|54.64|54.34|54.62|54.32|10
1722608700000|2024-08-02 14:25:00|54.63|54.33|54.65|54.35|54.66|54.36|54.62|54.32|13
1722608710000|2024-08-02 14:25:10|54.63|54.33|54.6|54.3|54.65|54.35|54.59|54.29|19
1722608720000|2024-08-02 14:25:20|54.59|54.29|54.59|54.29|54.62|54.32|54.59|54.29|21
1722608730000|2024-08-02 14:25:30|54.61|54.31|54.65|54.35|54.67|54.37|54.59|54.29|24
1722608740000|2024-08-02 14:25:40|54.66|54.36|54.68|54.38|54.69|54.39|54.64|54.34|26
1722608750000|2024-08-02 14:25:50|54.67|54.37|54.72|54.42|54.72|54.42|54.66|54.36|16
1722608760000|2024-08-02 14:26:00|54.71|54.41|54.68|54.38|54.71|54.41|54.66|54.36|17
1722608770000|2024-08-02 14:26:10|54.69|54.39|54.67|54.37|54.7|54.4|54.65|54.35|18
1722608780000|2024-08-02 14:26:20|54.66|54.36|54.72|54.42|54.72|54.42|54.65|54.35|26
1722608790000|2024-08-02 14:26:30|54.71|54.41|54.75|54.45|54.75|54.45|54.7|54.4|17
1722608800000|2024-08-02 14:26:40|54.73|54.43|54.68|54.38|54.74|54.44|54.67|54.37|17
1722608810000|2024-08-02 14:26:50|54.69|54.39|54.7|54.4|54.71|54.41|54.67|54.37|14
1722608820000|2024-08-02 14:27:00|54.69|54.39|54.7|54.4|54.72|54.42|54.67|54.37|23
1722608830000|2024-08-02 14:27:10|54.72|54.42|54.75|54.45|54.75|54.45|54.71|54.41|11
1722608840000|2024-08-02 14:27:20|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|10
1722608850000|2024-08-02 14:27:30|54.77|54.47|54.81|54.51|54.81|54.51|54.76|54.46|15
1722608860000|2024-08-02 14:27:40|54.82|54.52|54.8|54.5|54.83|54.53|54.77|54.47|15
1722608870000|2024-08-02 14:27:50|54.81|54.51|54.83|54.53|54.84|54.54|54.81|54.51|13
1722608880000|2024-08-02 14:28:00|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|9
1722608890000|2024-08-02 14:28:10|54.83|54.53|54.82|54.52|54.83|54.53|54.79|54.49|16
1722608900000|2024-08-02 14:28:20|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|16
1722608910000|2024-08-02 14:28:30|54.81|54.51|54.82|54.52|54.82|54.52|54.78|54.48|16
1722608920000|2024-08-02 14:28:40|54.81|54.51|54.88|54.58|54.89|54.59|54.81|54.51|19
1722608930000|2024-08-02 14:28:50|54.87|54.57|54.82|54.52|54.87|54.57|54.82|54.52|20
1722608940000|2024-08-02 14:29:00|54.83|54.53|54.81|54.51|54.83|54.53|54.78|54.48|13
1722608950000|2024-08-02 14:29:10|54.8|54.5|54.8|54.5|54.82|54.52|54.79|54.49|15
1722608960000|2024-08-02 14:29:20|54.79|54.49|54.81|54.51|54.81|54.51|54.77|54.47|21
1722608970000|2024-08-02 14:29:30|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|14
1722608980000|2024-08-02 14:29:40|54.82|54.52|54.82|54.52|54.84|54.54|54.82|54.52|15
1722608990000|2024-08-02 14:29:50|54.83|54.53|54.84|54.54|54.84|54.54|54.82|54.52|13
1722609000000|2024-08-02 14:30:00|54.83|54.53|54.85|54.55|54.85|54.55|54.81|54.51|20
1722609010000|2024-08-02 14:30:10|54.84|54.54|54.93|54.63|54.93|54.63|54.84|54.54|18
1722609020000|2024-08-02 14:30:20|54.92|54.62|54.98|54.68|54.98|54.68|54.91|54.61|18
1722609030000|2024-08-02 14:30:30|55|54.7|54.93|54.63|55|54.7|54.93|54.63|18
1722609040000|2024-08-02 14:30:40|54.94|54.64|54.94|54.64|54.97|54.67|54.93|54.63|24
1722609050000|2024-08-02 14:30:50|54.95|54.65|54.95|54.65|54.95|54.65|54.9|54.6|14
1722609060000|2024-08-02 14:31:00|54.96|54.66|54.94|54.64|54.96|54.66|54.93|54.63|13
1722609070000|2024-08-02 14:31:10|54.93|54.63|54.98|54.68|55|54.7|54.93|54.63|15
1722609080000|2024-08-02 14:31:20|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|16
1722609090000|2024-08-02 14:31:30|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|14
1722609100000|2024-08-02 14:31:40|54.95|54.65|54.96|54.66|54.98|54.68|54.95|54.65|14
1722609110000|2024-08-02 14:31:50|54.95|54.65|54.96|54.66|54.98|54.68|54.95|54.65|16
1722609120000|2024-08-02 14:32:00|54.97|54.67|54.94|54.64|54.98|54.68|54.93|54.63|16
1722609130000|2024-08-02 14:32:10|54.93|54.63|54.23|53.93|54.94|54.64|54.22|53.92|18
1722609140000|2024-08-02 14:32:20|54.25|53.95|54.16|53.86|54.25|53.95|54.07|53.77|34
1722609150000|2024-08-02 14:32:30|54.15|53.85|54.17|53.87|54.19|53.89|54.12|53.82|31
1722609160000|2024-08-02 14:32:40|54.15|53.85|54.11|53.81|54.15|53.85|54.07|53.77|25
1722609170000|2024-08-02 14:32:50|54.1|53.8|54.08|53.78|54.1|53.8|54.06|53.76|18
1722609180000|2024-08-02 14:33:00|54.07|53.77|54.08|53.78|54.1|53.8|54.03|53.73|22
1722609190000|2024-08-02 14:33:10|54.06|53.76|54.06|53.76|54.08|53.78|54.03|53.73|21
1722609200000|2024-08-02 14:33:20|54.05|53.75|54.07|53.77|54.09|53.79|54.03|53.73|20
1722609210000|2024-08-02 14:33:30|54.06|53.76|53.97|53.67|54.06|53.76|53.96|53.66|21
1722609220000|2024-08-02 14:33:40|54|53.7|53.95|53.65|54|53.7|53.94|53.64|13
1722609230000|2024-08-02 14:33:50|53.96|53.66|53.99|53.69|54|53.7|53.95|53.65|13
1722609240000|2024-08-02 14:34:00|54.01|53.71|53.95|53.65|54.02|53.72|53.95|53.65|18
1722609250000|2024-08-02 14:34:10|53.94|53.64|53.91|53.61|53.95|53.65|53.91|53.61|16
1722609260000|2024-08-02 14:34:20|53.93|53.63|53.98|53.68|53.99|53.69|53.91|53.61|23
1722609270000|2024-08-02 14:34:30|53.99|53.69|53.98|53.68|54.04|53.74|53.98|53.68|24
1722609280000|2024-08-02 14:34:40|53.99|53.69|53.98|53.68|54.04|53.74|53.98|53.68|15
1722609290000|2024-08-02 14:34:50|53.99|53.69|53.97|53.67|54.02|53.72|53.96|53.66|23
1722609300000|2024-08-02 14:35:00|54|53.7|53.95|53.65|54|53.7|53.93|53.63|25
1722609310000|2024-08-02 14:35:10|53.98|53.68|53.94|53.64|53.99|53.69|53.94|53.64|20
1722609320000|2024-08-02 14:35:20|53.95|53.65|53.86|53.56|53.95|53.65|53.86|53.56|21
1722609330000|2024-08-02 14:35:30|53.87|53.57|53.84|53.54|53.89|53.59|53.84|53.54|19
1722609340000|2024-08-02 14:35:40|53.83|53.53|53.84|53.54|53.89|53.59|53.83|53.53|32
1722609350000|2024-08-02 14:35:50|53.87|53.57|53.86|53.56|53.88|53.58|53.83|53.53|24
1722609360000|2024-08-02 14:36:00|53.87|53.57|53.81|53.51|53.87|53.57|53.8|53.5|18
1722609370000|2024-08-02 14:36:10|53.8|53.5|53.8|53.5|53.82|53.52|53.77|53.47|16
1722609380000|2024-08-02 14:36:20|53.81|53.51|53.72|53.42|53.81|53.51|53.7|53.4|25
1722609390000|2024-08-02 14:36:30|53.71|53.41|53.73|53.43|53.73|53.43|53.69|53.39|16
1722609400000|2024-08-02 14:36:40|53.75|53.45|53.72|53.42|53.75|53.45|53.68|53.38|26
1722609410000|2024-08-02 14:36:50|53.71|53.41|53.69|53.39|53.71|53.41|53.67|53.37|17
1722609420000|2024-08-02 14:37:00|53.67|53.37|53.64|53.34|53.69|53.39|53.62|53.32|22
1722609430000|2024-08-02 14:37:10|53.66|53.36|53.67|53.37|53.68|53.38|53.62|53.32|26
1722609440000|2024-08-02 14:37:20|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|25
1722609450000|2024-08-02 14:37:30|53.67|53.37|53.67|53.37|53.72|53.42|53.64|53.34|28
1722609460000|2024-08-02 14:37:40|53.66|53.36|53.68|53.38|53.68|53.38|53.63|53.33|27
1722609470000|2024-08-02 14:37:50|53.65|53.35|53.72|53.42|53.74|53.44|53.65|53.35|25
1722609480000|2024-08-02 14:38:00|53.74|53.44|53.79|53.49|53.8|53.5|53.73|53.43|27
1722609490000|2024-08-02 14:38:10|53.78|53.48|53.81|53.51|53.86|53.56|53.78|53.48|27
1722609500000|2024-08-02 14:38:20|53.82|53.52|53.8|53.5|53.82|53.52|53.77|53.47|27
1722609510000|2024-08-02 14:38:30|53.79|53.49|53.77|53.47|53.83|53.53|53.77|53.47|26
1722609520000|2024-08-02 14:38:40|53.74|53.44|53.79|53.49|53.79|53.49|53.72|53.42|23
1722609530000|2024-08-02 14:38:50|53.78|53.48|53.79|53.49|53.81|53.51|53.75|53.45|20
1722609540000|2024-08-02 14:39:00|53.81|53.51|53.78|53.48|53.81|53.51|53.75|53.45|27
1722609550000|2024-08-02 14:39:10|53.79|53.49|53.8|53.5|53.82|53.52|53.77|53.47|21
1722609560000|2024-08-02 14:39:20|53.79|53.49|53.82|53.52|53.82|53.52|53.76|53.46|18
1722609570000|2024-08-02 14:39:30|53.78|53.48|53.75|53.45|53.83|53.53|53.75|53.45|25
1722609580000|2024-08-02 14:39:40|53.77|53.47|53.76|53.46|53.77|53.47|53.72|53.42|12
1722609590000|2024-08-02 14:39:50|53.75|53.45|53.75|53.45|53.75|53.45|53.7|53.4|20
1722609600000|2024-08-02 14:40:00|53.74|53.44|53.76|53.46|53.77|53.47|53.71|53.41|31
1722609610000|2024-08-02 14:40:10|53.77|53.47|53.69|53.39|53.77|53.47|53.67|53.37|23
1722609620000|2024-08-02 14:40:20|53.68|53.38|53.64|53.34|53.68|53.38|53.64|53.34|12
1722609630000|2024-08-02 14:40:30|53.65|53.35|53.74|53.44|53.75|53.45|53.65|53.35|26
1722609640000|2024-08-02 14:40:40|53.72|53.42|53.7|53.4|53.74|53.44|53.7|53.4|29
1722609650000|2024-08-02 14:40:50|53.69|53.39|53.62|53.32|53.69|53.39|53.62|53.32|19
1722609660000|2024-08-02 14:41:00|53.63|53.33|53.58|53.28|53.64|53.34|53.58|53.28|25
1722609670000|2024-08-02 14:41:10|53.56|53.26|53.54|53.24|53.59|53.29|53.52|53.22|22
1722609680000|2024-08-02 14:41:20|53.53|53.23|53.53|53.23|53.58|53.28|53.53|53.23|24
1722609690000|2024-08-02 14:41:30|53.55|53.25|53.5|53.2|53.56|53.26|53.5|53.2|18
1722609700000|2024-08-02 14:41:40|53.51|53.21|53.4|53.1|53.51|53.21|53.4|53.1|25
1722609710000|2024-08-02 14:41:50|53.38|53.08|53.38|53.08|53.4|53.1|53.33|53.03|23
1722609720000|2024-08-02 14:42:00|53.39|53.09|53.34|53.04|53.4|53.1|53.32|53.02|25
1722609730000|2024-08-02 14:42:10|53.35|53.05|53.32|53.02|53.35|53.05|53.27|52.97|20
1722609740000|2024-08-02 14:42:20|53.31|53.01|53.33|53.03|53.36|53.06|53.3|53|18
1722609750000|2024-08-02 14:42:30|53.32|53.02|53.27|52.97|53.35|53.05|53.27|52.97|26
1722609760000|2024-08-02 14:42:40|53.28|52.98|53.25|52.95|53.29|52.99|53.25|52.95|21
1722609770000|2024-08-02 14:42:50|53.26|52.96|53.29|52.99|53.29|52.99|53.25|52.95|11
1722609780000|2024-08-02 14:43:00|53.3|53|53.25|52.95|53.3|53|53.25|52.95|19
1722609790000|2024-08-02 14:43:10|53.24|52.94|53.28|52.98|53.28|52.98|53.22|52.92|23
1722609800000|2024-08-02 14:43:20|53.29|52.99|53.32|53.02|53.32|53.02|53.27|52.97|11
1722609810000|2024-08-02 14:43:30|53.31|53.01|53.23|52.93|53.31|53.01|53.23|52.93|15
1722609820000|2024-08-02 14:43:40|53.24|52.94|53.27|52.97|53.27|52.97|53.24|52.94|11
1722609830000|2024-08-02 14:43:50|53.26|52.96|53.2|52.9|53.26|52.96|53.19|52.89|15
1722609840000|2024-08-02 14:44:00|53.18|52.88|53.26|52.96|53.28|52.98|53.17|52.87|18
1722609850000|2024-08-02 14:44:10|53.27|52.97|53.26|52.96|53.28|52.98|53.24|52.94|15
1722609860000|2024-08-02 14:44:20|53.25|52.95|53.28|52.98|53.28|52.98|53.24|52.94|20
1722609870000|2024-08-02 14:44:30|53.29|52.99|53.25|52.95|53.29|52.99|53.23|52.93|21
1722609880000|2024-08-02 14:44:40|53.24|52.94|53.17|52.87|53.24|52.94|53.17|52.87|8
1722609890000|2024-08-02 14:44:50|53.18|52.88|53.2|52.9|53.2|52.9|53.16|52.86|16
1722609900000|2024-08-02 14:45:00|53.19|52.89|53.2|52.9|53.23|52.93|53.19|52.89|21
1722609910000|2024-08-02 14:45:10|53.19|52.89|53.17|52.87|53.2|52.9|53.16|52.86|16
1722609920000|2024-08-02 14:45:20|53.16|52.86|53.28|52.98|53.28|52.98|53.16|52.86|17
1722609930000|2024-08-02 14:45:30|53.29|52.99|53.31|53.01|53.32|53.02|53.27|52.97|10
1722609940000|2024-08-02 14:45:40|53.3|53|53.31|53.01|53.34|53.04|53.28|52.98|18
1722609950000|2024-08-02 14:45:50|53.32|53.02|53.32|53.02|53.32|53.02|53.27|52.97|14
1722609960000|2024-08-02 14:46:00|53.33|53.03|53.3|53|53.36|53.06|53.27|52.97|17
1722609970000|2024-08-02 14:46:10|53.29|52.99|53.28|52.98|53.3|53|53.25|52.95|11
1722609980000|2024-08-02 14:46:20|53.29|52.99|53.24|52.94|53.29|52.99|53.24|52.94|16
1722609990000|2024-08-02 14:46:30|53.25|52.95|53.27|52.97|53.27|52.97|53.23|52.93|16
1722610000000|2024-08-02 14:46:40|53.26|52.96|53.26|52.96|53.28|52.98|53.23|52.93|17
1722610010000|2024-08-02 14:46:50|53.27|52.97|53.24|52.94|53.31|53.01|53.23|52.93|24
1722610020000|2024-08-02 14:47:00|53.25|52.95|53.31|53.01|53.32|53.02|53.24|52.94|26
1722610030000|2024-08-02 14:47:10|53.29|52.99|53.31|53.01|53.35|53.05|53.29|52.99|19
1722610040000|2024-08-02 14:47:20|53.3|53|53.34|53.04|53.34|53.04|53.27|52.97|24
1722610050000|2024-08-02 14:47:30|53.33|53.03|53.31|53.01|53.36|53.06|53.3|53|15
1722610060000|2024-08-02 14:47:40|53.32|53.02|53.35|53.05|53.36|53.06|53.31|53.01|17
1722610070000|2024-08-02 14:47:50|53.36|53.06|53.32|53.02|53.37|53.07|53.29|52.99|19
1722610080000|2024-08-02 14:48:00|53.31|53.01|53.27|52.97|53.31|53.01|53.24|52.94|19
1722610090000|2024-08-02 14:48:10|53.26|52.96|53.26|52.96|53.32|53.02|53.26|52.96|22
1722610100000|2024-08-02 14:48:20|53.27|52.97|53.24|52.94|53.27|52.97|53.23|52.93|25
1722610110000|2024-08-02 14:48:30|53.25|52.95|53.27|52.97|53.27|52.97|53.24|52.94|24
1722610120000|2024-08-02 14:48:40|53.25|52.95|53.16|52.86|53.26|52.96|53.15|52.85|19
1722610130000|2024-08-02 14:48:50|53.15|52.85|53.12|52.82|53.15|52.85|53.1|52.8|22
1722610140000|2024-08-02 14:49:00|53.13|52.83|53.18|52.88|53.19|52.89|53.11|52.81|20
1722610150000|2024-08-02 14:49:10|53.19|52.89|53.15|52.85|53.19|52.89|53.14|52.84|18
1722610160000|2024-08-02 14:49:20|53.16|52.86|53.16|52.86|53.17|52.87|53.13|52.83|21
1722610170000|2024-08-02 14:49:30|53.15|52.85|53.1|52.8|53.18|52.88|53.1|52.8|20
1722610180000|2024-08-02 14:49:40|53.09|52.79|53.04|52.74|53.11|52.81|53.04|52.74|19
1722610190000|2024-08-02 14:49:50|53.03|52.73|53.08|52.78|53.09|52.79|53.03|52.73|21
1722610200000|2024-08-02 14:50:00|53.1|52.8|53.07|52.77|53.12|52.82|53.04|52.74|20
1722610210000|2024-08-02 14:50:10|53.08|52.78|53.04|52.74|53.1|52.8|53.04|52.74|20
1722610220000|2024-08-02 14:50:20|53.05|52.75|52.96|52.66|53.05|52.75|52.91|52.61|30
1722610230000|2024-08-02 14:50:30|52.97|52.67|52.99|52.69|53|52.7|52.96|52.66|19
1722610240000|2024-08-02 14:50:40|52.96|52.66|53.02|52.72|53.04|52.74|52.95|52.65|23
1722610250000|2024-08-02 14:50:50|53.01|52.71|53.02|52.72|53.06|52.76|53|52.7|21
1722610260000|2024-08-02 14:51:00|53.01|52.71|53.04|52.74|53.04|52.74|52.98|52.68|16
1722610270000|2024-08-02 14:51:10|53.05|52.75|53.11|52.81|53.14|52.84|53.02|52.72|21
1722610280000|2024-08-02 14:51:20|53.1|52.8|53.16|52.86|53.18|52.88|53.1|52.8|19
1722610290000|2024-08-02 14:51:30|53.17|52.87|53.13|52.83|53.18|52.88|53.11|52.81|20
1722610300000|2024-08-02 14:51:40|53.12|52.82|53.1|52.8|53.13|52.83|53.08|52.78|19
1722610310000|2024-08-02 14:51:50|53.09|52.79|53.07|52.77|53.12|52.82|53.07|52.77|18
1722610320000|2024-08-02 14:52:00|53.08|52.78|53.03|52.73|53.08|52.78|52.97|52.67|23
1722610330000|2024-08-02 14:52:10|53.04|52.74|53.07|52.77|53.1|52.8|53.04|52.74|19
1722610340000|2024-08-02 14:52:20|53.05|52.75|52.99|52.69|53.06|52.76|52.99|52.69|18
1722610350000|2024-08-02 14:52:30|53|52.7|52.99|52.69|53.02|52.72|52.98|52.68|20
1722610360000|2024-08-02 14:52:40|52.97|52.67|52.97|52.67|52.99|52.69|52.96|52.66|14
1722610370000|2024-08-02 14:52:50|52.96|52.66|52.93|52.63|52.98|52.68|52.93|52.63|25
1722610380000|2024-08-02 14:53:00|52.94|52.64|52.92|52.62|53.04|52.74|52.92|52.62|22
1722610390000|2024-08-02 14:53:10|52.9|52.6|52.8|52.5|52.9|52.6|52.79|52.49|26
1722610400000|2024-08-02 14:53:20|52.79|52.49|52.85|52.55|52.85|52.55|52.77|52.47|20
1722610410000|2024-08-02 14:53:30|52.86|52.56|52.78|52.48|52.87|52.57|52.78|52.48|24
1722610420000|2024-08-02 14:53:40|52.77|52.47|52.76|52.46|52.78|52.48|52.68|52.38|22
1722610430000|2024-08-02 14:53:50|52.75|52.45|52.71|52.41|52.77|52.47|52.65|52.35|24
1722610440000|2024-08-02 14:54:00|52.7|52.4|52.77|52.47|52.77|52.47|52.68|52.38|27
1722610450000|2024-08-02 14:54:10|52.76|52.46|52.82|52.52|52.84|52.54|52.76|52.46|25
1722610460000|2024-08-02 14:54:20|52.83|52.53|52.77|52.47|52.84|52.54|52.74|52.44|22
1722610470000|2024-08-02 14:54:30|52.76|52.46|52.66|52.36|52.76|52.46|52.66|52.36|21
1722610480000|2024-08-02 14:54:40|52.65|52.35|52.57|52.27|52.68|52.38|52.57|52.27|22
1722610490000|2024-08-02 14:54:50|52.56|52.26|52.66|52.36|52.67|52.37|52.54|52.24|29
1722610500000|2024-08-02 14:55:00|52.67|52.37|52.69|52.39|52.7|52.4|52.65|52.35|25
1722610510000|2024-08-02 14:55:10|52.7|52.4|52.55|52.25|52.72|52.42|52.55|52.25|30
1722610520000|2024-08-02 14:55:20|52.57|52.27|52.48|52.18|52.58|52.28|52.46|52.16|22
1722610530000|2024-08-02 14:55:30|52.47|52.17|52.47|52.17|52.5|52.2|52.44|52.14|25
1722610540000|2024-08-02 14:55:40|52.48|52.18|52.52|52.22|52.58|52.28|52.48|52.18|23
1722610550000|2024-08-02 14:55:50|52.54|52.24|52.5|52.2|52.56|52.26|52.5|52.2|19
1722610560000|2024-08-02 14:56:00|52.49|52.19|52.66|52.36|52.68|52.38|52.48|52.18|28
1722610570000|2024-08-02 14:56:10|52.67|52.37|52.77|52.47|52.77|52.47|52.65|52.35|21
1722610580000|2024-08-02 14:56:20|52.75|52.45|52.61|52.31|52.76|52.46|52.61|52.31|26
1722610590000|2024-08-02 14:56:30|52.6|52.3|52.58|52.28|52.64|52.34|52.58|52.28|19
1722610600000|2024-08-02 14:56:40|52.59|52.29|52.63|52.33|52.65|52.35|52.59|52.29|21
1722610610000|2024-08-02 14:56:50|52.62|52.32|52.58|52.28|52.65|52.35|52.58|52.28|27
1722610620000|2024-08-02 14:57:00|52.57|52.27|52.67|52.37|52.67|52.37|52.55|52.25|22
1722610630000|2024-08-02 14:57:10|52.68|52.38|52.78|52.48|52.78|52.48|52.68|52.38|20
1722610640000|2024-08-02 14:57:20|52.76|52.46|52.7|52.4|52.78|52.48|52.69|52.39|28
1722610650000|2024-08-02 14:57:30|52.69|52.39|52.68|52.38|52.7|52.4|52.62|52.32|25
1722610660000|2024-08-02 14:57:40|52.67|52.37|52.61|52.31|52.7|52.4|52.61|52.31|20
1722610670000|2024-08-02 14:57:50|52.6|52.3|52.63|52.33|52.65|52.35|52.56|52.26|22
1722610680000|2024-08-02 14:58:00|52.65|52.35|52.56|52.26|52.65|52.35|52.56|52.26|28
1722610690000|2024-08-02 14:58:10|52.57|52.27|52.6|52.3|52.6|52.3|52.52|52.22|26
1722610700000|2024-08-02 14:58:20|52.59|52.29|52.6|52.3|52.62|52.32|52.55|52.25|28
1722610710000|2024-08-02 14:58:30|52.62|52.32|52.65|52.35|52.66|52.36|52.6|52.3|27
1722610720000|2024-08-02 14:58:40|52.66|52.36|52.67|52.37|52.68|52.38|52.65|52.35|28
1722610730000|2024-08-02 14:58:50|52.68|52.38|52.64|52.34|52.68|52.38|52.63|52.33|18
1722610740000|2024-08-02 14:59:00|52.63|52.33|52.62|52.32|52.69|52.39|52.61|52.31|25
1722610750000|2024-08-02 14:59:10|52.61|52.31|52.6|52.3|52.63|52.33|52.59|52.29|26
1722610760000|2024-08-02 14:59:20|52.61|52.31|52.55|52.25|52.64|52.34|52.54|52.24|22
1722610770000|2024-08-02 14:59:30|52.56|52.26|52.5|52.2|52.59|52.29|52.49|52.19|24
1722610780000|2024-08-02 14:59:40|52.48|52.18|52.54|52.24|52.54|52.24|52.43|52.13|24
1722610790000|2024-08-02 14:59:50|52.55|52.25|52.54|52.24|52.55|52.25|52.5|52.2|20
1722610800000|2024-08-02 15:00:00|52.55|52.25|52.5|52.2|52.55|52.25|52.47|52.17|26
1722610810000|2024-08-02 15:00:10|52.49|52.19|52.53|52.23|52.53|52.23|52.45|52.15|27
1722610820000|2024-08-02 15:00:20|52.54|52.24|52.45|52.15|52.54|52.24|52.45|52.15|22
1722610830000|2024-08-02 15:00:30|52.46|52.16|52.41|52.11|52.46|52.16|52.32|52.02|22
1722610840000|2024-08-02 15:00:40|52.4|52.1|52.43|52.13|52.43|52.13|52.38|52.08|21
1722610850000|2024-08-02 15:00:50|52.44|52.14|52.45|52.15|52.49|52.19|52.43|52.13|25
1722610860000|2024-08-02 15:01:00|52.46|52.16|52.54|52.24|52.55|52.25|52.46|52.16|24
1722610870000|2024-08-02 15:01:10|52.53|52.23|52.6|52.3|52.6|52.3|52.52|52.22|24
1722610880000|2024-08-02 15:01:20|52.59|52.29|52.62|52.32|52.64|52.34|52.57|52.27|27
1722610890000|2024-08-02 15:01:30|52.6|52.3|52.66|52.36|52.69|52.39|52.6|52.3|22
1722610900000|2024-08-02 15:01:40|52.65|52.35|52.56|52.26|52.65|52.35|52.56|52.26|22
1722610910000|2024-08-02 15:01:50|52.58|52.28|52.55|52.25|52.6|52.3|52.53|52.23|20
1722610920000|2024-08-02 15:02:00|52.54|52.24|52.52|52.22|52.59|52.29|52.52|52.22|22
1722610930000|2024-08-02 15:02:10|52.5|52.2|52.46|52.16|52.55|52.25|52.44|52.14|14
1722610940000|2024-08-02 15:02:20|52.45|52.15|52.47|52.17|52.47|52.17|52.44|52.14|10
1722610950000|2024-08-02 15:02:30|52.46|52.16|52.5|52.2|52.51|52.21|52.43|52.13|18
1722610960000|2024-08-02 15:02:40|52.52|52.22|52.52|52.22|52.53|52.23|52.5|52.2|18
1722610970000|2024-08-02 15:02:50|52.51|52.21|52.5|52.2|52.54|52.24|52.48|52.18|23
1722610980000|2024-08-02 15:03:00|52.51|52.21|52.5|52.2|52.52|52.22|52.48|52.18|20
1722610990000|2024-08-02 15:03:10|52.52|52.22|52.47|52.17|52.53|52.23|52.46|52.16|22
1722611000000|2024-08-02 15:03:20|52.46|52.16|52.51|52.21|52.51|52.21|52.45|52.15|17
1722611010000|2024-08-02 15:03:30|52.52|52.22|52.49|52.19|52.53|52.23|52.48|52.18|20
1722611020000|2024-08-02 15:03:40|52.5|52.2|52.43|52.13|52.5|52.2|52.42|52.12|25
1722611030000|2024-08-02 15:03:50|52.44|52.14|52.49|52.19|52.49|52.19|52.41|52.11|20
1722611040000|2024-08-02 15:04:00|52.5|52.2|52.38|52.08|52.5|52.2|52.38|52.08|19
1722611050000|2024-08-02 15:04:10|52.37|52.07|52.33|52.03|52.41|52.11|52.33|52.03|17
1722611060000|2024-08-02 15:04:20|52.35|52.05|52.32|52.02|52.35|52.05|52.29|51.99|20
1722611070000|2024-08-02 15:04:30|52.31|52.01|52.28|51.98|52.33|52.03|52.24|51.94|19
1722611080000|2024-08-02 15:04:40|52.25|51.95|52.23|51.93|52.28|51.98|52.2|51.9|27
1722611090000|2024-08-02 15:04:50|52.21|51.91|52.15|51.85|52.22|51.92|52.12|51.82|21
1722611100000|2024-08-02 15:05:00|52.16|51.86|52.27|51.97|52.27|51.97|52.16|51.86|27
1722611110000|2024-08-02 15:05:10|52.28|51.98|52.22|51.92|52.31|52.01|52.22|51.92|26
1722611120000|2024-08-02 15:05:20|52.24|51.94|52.24|51.94|52.29|51.99|52.2|51.9|28
1722611130000|2024-08-02 15:05:30|52.23|51.93|52.2|51.9|52.26|51.96|52.17|51.87|27
1722611140000|2024-08-02 15:05:40|52.19|51.89|52.16|51.86|52.24|51.94|52.15|51.85|26
1722611150000|2024-08-02 15:05:50|52.13|51.83|52.17|51.87|52.17|51.87|52.12|51.82|16
1722611160000|2024-08-02 15:06:00|52.18|51.88|52.06|51.76|52.2|51.9|52.05|51.75|25
1722611170000|2024-08-02 15:06:10|52.05|51.75|52.01|51.71|52.09|51.79|51.99|51.69|25
1722611180000|2024-08-02 15:06:20|51.99|51.69|51.8|51.5|52.01|51.71|51.77|51.47|18
1722611190000|2024-08-02 15:06:30|51.82|51.52|51.9|51.6|51.95|51.65|51.82|51.52|29
1722611200000|2024-08-02 15:06:40|51.88|51.58|51.81|51.51|51.88|51.58|51.75|51.45|20
1722611210000|2024-08-02 15:06:50|51.8|51.5|51.8|51.5|51.85|51.55|51.75|51.45|23
1722611220000|2024-08-02 15:07:00|51.79|51.49|51.92|51.62|51.92|51.62|51.79|51.49|17
1722611230000|2024-08-02 15:07:10|51.91|51.61|51.92|51.62|51.99|51.69|51.9|51.6|21
1722611240000|2024-08-02 15:07:20|51.88|51.58|51.9|51.6|51.93|51.63|51.84|51.54|28
1722611250000|2024-08-02 15:07:30|51.91|51.61|51.91|51.61|51.95|51.65|51.87|51.57|31
1722611260000|2024-08-02 15:07:40|51.92|51.62|51.95|51.65|51.98|51.68|51.92|51.62|21
1722611270000|2024-08-02 15:07:50|51.96|51.66|51.92|51.62|52|51.7|51.92|51.62|16
1722611280000|2024-08-02 15:08:00|51.91|51.61|51.9|51.6|51.95|51.65|51.84|51.54|27
1722611290000|2024-08-02 15:08:10|51.91|51.61|51.88|51.58|51.93|51.63|51.85|51.55|24
1722611300000|2024-08-02 15:08:20|51.87|51.57|51.9|51.6|51.9|51.6|51.84|51.54|22
1722611310000|2024-08-02 15:08:30|51.89|51.59|51.84|51.54|51.92|51.62|51.84|51.54|24
1722611320000|2024-08-02 15:08:40|51.83|51.53|51.94|51.64|51.94|51.64|51.83|51.53|23
1722611330000|2024-08-02 15:08:50|51.95|51.65|51.95|51.65|51.98|51.68|51.93|51.63|20
1722611340000|2024-08-02 15:09:00|51.94|51.64|51.87|51.57|51.94|51.64|51.86|51.56|27
1722611350000|2024-08-02 15:09:10|51.86|51.56|51.83|51.53|51.87|51.57|51.78|51.48|25
1722611360000|2024-08-02 15:09:20|51.81|51.51|51.77|51.47|51.82|51.52|51.76|51.46|29
1722611370000|2024-08-02 15:09:30|51.76|51.46|51.73|51.43|51.78|51.48|51.67|51.37|24
1722611380000|2024-08-02 15:09:40|51.75|51.45|51.74|51.44|51.77|51.47|51.71|51.41|25
1722611390000|2024-08-02 15:09:50|51.76|51.46|51.7|51.4|51.76|51.46|51.65|51.35|21
1722611400000|2024-08-02 15:10:00|51.68|51.38|51.7|51.4|51.73|51.43|51.67|51.37|31
1722611410000|2024-08-02 15:10:10|51.72|51.42|51.72|51.42|51.73|51.43|51.66|51.36|28
1722611420000|2024-08-02 15:10:20|51.73|51.43|51.84|51.54|51.84|51.54|51.73|51.43|20
1722611430000|2024-08-02 15:10:30|51.83|51.53|51.85|51.55|51.88|51.58|51.82|51.52|17
1722611440000|2024-08-02 15:10:40|51.86|51.56|51.84|51.54|51.89|51.59|51.82|51.52|21
1722611450000|2024-08-02 15:10:50|51.82|51.52|51.8|51.5|51.89|51.59|51.8|51.5|31
1722611460000|2024-08-02 15:11:00|51.81|51.51|51.77|51.47|51.81|51.51|51.7|51.4|29
1722611470000|2024-08-02 15:11:10|51.81|51.51|51.72|51.42|51.81|51.51|51.72|51.42|23
1722611480000|2024-08-02 15:11:20|51.73|51.43|51.7|51.4|51.79|51.49|51.7|51.4|22
1722611490000|2024-08-02 15:11:30|51.71|51.41|51.69|51.39|51.72|51.42|51.68|51.38|16
1722611500000|2024-08-02 15:11:40|51.7|51.4|51.75|51.45|51.77|51.47|51.7|51.4|24
1722611510000|2024-08-02 15:11:50|51.74|51.44|51.71|51.41|51.74|51.44|51.69|51.39|18
1722611520000|2024-08-02 15:12:00|51.7|51.4|51.66|51.36|51.73|51.43|51.66|51.36|16
1722611530000|2024-08-02 15:12:10|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|10
1722611540000|2024-08-02 15:12:20|51.64|51.34|51.66|51.36|51.67|51.37|51.61|51.31|21
1722611550000|2024-08-02 15:12:30|51.68|51.38|51.69|51.39|51.74|51.44|51.67|51.37|28
1722611560000|2024-08-02 15:12:40|51.7|51.4|51.74|51.44|51.74|51.44|51.65|51.35|27
1722611570000|2024-08-02 15:12:50|51.75|51.45|51.76|51.46|51.79|51.49|51.73|51.43|19
1722611580000|2024-08-02 15:13:00|51.78|51.48|51.74|51.44|51.78|51.48|51.71|51.41|13
1722611590000|2024-08-02 15:13:10|51.75|51.45|51.71|51.41|51.76|51.46|51.68|51.38|25
1722611600000|2024-08-02 15:13:20|51.7|51.4|51.69|51.39|51.72|51.42|51.67|51.37|23
1722611610000|2024-08-02 15:13:30|51.68|51.38|51.68|51.38|51.71|51.41|51.68|51.38|20
1722611620000|2024-08-02 15:13:40|51.69|51.39|51.74|51.44|51.74|51.44|51.68|51.38|15
1722611630000|2024-08-02 15:13:50|51.75|51.45|51.76|51.46|51.77|51.47|51.73|51.43|18
1722611640000|2024-08-02 15:14:00|51.77|51.47|51.68|51.38|51.77|51.47|51.68|51.38|19
1722611650000|2024-08-02 15:14:10|51.67|51.37|51.68|51.38|51.68|51.38|51.61|51.31|19
1722611660000|2024-08-02 15:14:20|51.67|51.37|51.53|51.23|51.67|51.37|51.52|51.22|23
1722611670000|2024-08-02 15:14:30|51.54|51.24|51.5|51.2|51.58|51.28|51.5|51.2|20
1722611680000|2024-08-02 15:14:40|51.49|51.19|51.41|51.11|51.5|51.2|51.39|51.09|21
1722611690000|2024-08-02 15:14:50|51.42|51.12|51.37|51.07|51.44|51.14|51.36|51.06|21
1722611700000|2024-08-02 15:15:00|51.36|51.06|51.45|51.15|51.45|51.15|51.32|51.02|24
1722611710000|2024-08-02 15:15:10|51.44|51.14|51.51|51.21|51.51|51.21|51.39|51.09|25
1722611720000|2024-08-02 15:15:20|51.52|51.22|51.59|51.29|51.63|51.33|51.52|51.22|25
1722611730000|2024-08-02 15:15:30|51.6|51.3|51.58|51.28|51.62|51.32|51.57|51.27|28
1722611740000|2024-08-02 15:15:40|51.57|51.27|51.66|51.36|51.66|51.36|51.57|51.27|22
1722611750000|2024-08-02 15:15:50|51.65|51.35|51.64|51.34|51.66|51.36|51.6|51.3|18
1722611760000|2024-08-02 15:16:00|51.63|51.33|51.55|51.25|51.66|51.36|51.55|51.25|21
1722611770000|2024-08-02 15:16:10|51.54|51.24|51.48|51.18|51.57|51.27|51.48|51.18|24
1722611780000|2024-08-02 15:16:20|51.47|51.17|51.47|51.17|51.51|51.21|51.43|51.13|26
1722611790000|2024-08-02 15:16:30|51.46|51.16|51.54|51.24|51.54|51.24|51.44|51.14|28
1722611800000|2024-08-02 15:16:40|51.53|51.23|51.52|51.22|51.55|51.25|51.5|51.2|22
1722611810000|2024-08-02 15:16:50|51.51|51.21|51.51|51.21|51.52|51.22|51.48|51.18|19
1722611820000|2024-08-02 15:17:00|51.5|51.2|51.63|51.33|51.63|51.33|51.5|51.2|18
1722611830000|2024-08-02 15:17:10|51.61|51.31|51.53|51.23|51.65|51.35|51.51|51.21|27
1722611840000|2024-08-02 15:17:20|51.52|51.22|51.48|51.18|51.52|51.22|51.45|51.15|22
1722611850000|2024-08-02 15:17:30|51.49|51.19|51.55|51.25|51.57|51.27|51.49|51.19|25
1722611860000|2024-08-02 15:17:40|51.56|51.26|51.57|51.27|51.58|51.28|51.54|51.24|26
1722611870000|2024-08-02 15:17:50|51.58|51.28|51.61|51.31|51.62|51.32|51.56|51.26|24
1722611880000|2024-08-02 15:18:00|51.6|51.3|51.65|51.35|51.65|51.35|51.56|51.26|29
1722611890000|2024-08-02 15:18:10|51.63|51.33|51.62|51.32|51.65|51.35|51.6|51.3|17
1722611900000|2024-08-02 15:18:20|51.61|51.31|51.6|51.3|51.62|51.32|51.59|51.29|25
1722611910000|2024-08-02 15:18:30|51.59|51.29|51.6|51.3|51.64|51.34|51.59|51.29|20
1722611920000|2024-08-02 15:18:40|51.61|51.31|51.6|51.3|51.63|51.33|51.57|51.27|18
1722611930000|2024-08-02 15:18:50|51.59|51.29|51.58|51.28|51.59|51.29|51.53|51.23|12
1722611940000|2024-08-02 15:19:00|51.57|51.27|51.59|51.29|51.59|51.29|51.52|51.22|23
1722611950000|2024-08-02 15:19:10|51.58|51.28|51.53|51.23|51.6|51.3|51.53|51.23|22
1722611960000|2024-08-02 15:19:20|51.52|51.22|51.5|51.2|51.54|51.24|51.48|51.18|27
1722611970000|2024-08-02 15:19:30|51.51|51.21|51.5|51.2|51.54|51.24|51.46|51.16|24
1722611980000|2024-08-02 15:19:40|51.49|51.19|51.5|51.2|51.51|51.21|51.46|51.16|22
1722611990000|2024-08-02 15:19:50|51.49|51.19|51.46|51.16|51.51|51.21|51.44|51.14|23
1722612000000|2024-08-02 15:20:00|51.45|51.15|51.43|51.13|51.48|51.18|51.43|51.13|26
1722612010000|2024-08-02 15:20:10|51.44|51.14|51.46|51.16|51.49|51.19|51.43|51.13|25
1722612020000|2024-08-02 15:20:20|51.45|51.15|51.38|51.08|51.45|51.15|51.37|51.07|25
1722612030000|2024-08-02 15:20:30|51.37|51.07|51.33|51.03|51.39|51.09|51.33|51.03|17
1722612040000|2024-08-02 15:20:40|51.34|51.04|51.23|50.93|51.34|51.04|51.2|50.9|16
1722612050000|2024-08-02 15:20:50|51.24|50.94|51.23|50.93|51.27|50.97|51.2|50.9|23
1722612060000|2024-08-02 15:21:00|51.22|50.92|51.18|50.88|51.22|50.92|51.13|50.83|13
1722612070000|2024-08-02 15:21:10|51.12|50.82|51.12|50.82|51.13|50.83|51.06|50.76|12
1722612080000|2024-08-02 15:21:20|51.11|50.81|50.99|50.69|51.12|50.82|50.93|50.63|15
1722612090000|2024-08-02 15:21:30|50.98|50.68|50.96|50.66|51.02|50.72|50.89|50.59|29
1722612100000|2024-08-02 15:21:40|50.99|50.69|50.9|50.6|50.99|50.69|50.9|50.6|16
1722612110000|2024-08-02 15:21:50|50.89|50.59|50.8|50.5|50.89|50.59|50.8|50.5|22
1722612120000|2024-08-02 15:22:00|50.88|50.58|50.83|50.53|50.9|50.6|50.81|50.51|24
1722612130000|2024-08-02 15:22:10|50.82|50.52|50.8|50.5|50.83|50.53|50.79|50.49|24
1722612140000|2024-08-02 15:22:20|50.71|50.41|50.72|50.42|50.78|50.48|50.71|50.41|19
1722612150000|2024-08-02 15:22:30|50.71|50.41|50.66|50.36|50.74|50.44|50.64|50.34|19
1722612160000|2024-08-02 15:22:40|50.65|50.35|50.73|50.43|50.73|50.43|50.64|50.34|24
1722612170000|2024-08-02 15:22:50|50.72|50.42|50.72|50.42|50.75|50.45|50.72|50.42|14
1722612180000|2024-08-02 15:23:00|50.71|50.41|50.8|50.5|50.82|50.52|50.7|50.4|22
1722612190000|2024-08-02 15:23:10|50.78|50.48|50.9|50.6|50.91|50.61|50.73|50.43|27
1722612200000|2024-08-02 15:23:20|50.91|50.61|50.98|50.68|51|50.7|50.91|50.61|28
1722612210000|2024-08-02 15:23:30|50.99|50.69|51.01|50.71|51.01|50.71|50.97|50.67|19
1722612220000|2024-08-02 15:23:40|51|50.7|50.96|50.66|51.01|50.71|50.95|50.65|16
1722612230000|2024-08-02 15:23:50|50.97|50.67|50.95|50.65|50.99|50.69|50.93|50.63|16
1722612240000|2024-08-02 15:24:00|50.96|50.66|51.01|50.71|51.03|50.73|50.94|50.64|19
1722612250000|2024-08-02 15:24:10|51.02|50.72|51.1|50.8|51.1|50.8|51.01|50.71|11
1722612260000|2024-08-02 15:24:20|51.07|50.77|51.16|50.86|51.16|50.86|51.07|50.77|21
1722612270000|2024-08-02 15:24:30|51.17|50.87|51.09|50.79|51.17|50.87|51.07|50.77|21
1722612280000|2024-08-02 15:24:40|51.1|50.8|51.1|50.8|51.13|50.83|51.06|50.76|19
1722612290000|2024-08-02 15:24:50|51.11|50.81|51.07|50.77|51.11|50.81|51.01|50.71|20
1722612300000|2024-08-02 15:25:00|51.08|50.78|51.14|50.84|51.14|50.84|51.06|50.76|25
1722612310000|2024-08-02 15:25:10|51.12|50.82|51.03|50.73|51.12|50.82|51.03|50.73|25
1722612320000|2024-08-02 15:25:20|51.04|50.74|51.03|50.73|51.09|50.79|51.01|50.71|26
1722612330000|2024-08-02 15:25:30|51.04|50.74|50.97|50.67|51.05|50.75|50.97|50.67|15
1722612340000|2024-08-02 15:25:40|50.98|50.68|50.94|50.64|51|50.7|50.93|50.63|15
1722612350000|2024-08-02 15:25:50|50.93|50.63|50.87|50.57|50.93|50.63|50.87|50.57|15
1722612360000|2024-08-02 15:26:00|50.86|50.56|50.83|50.53|50.87|50.57|50.81|50.51|16
1722612370000|2024-08-02 15:26:10|50.84|50.54|50.81|50.51|50.88|50.58|50.8|50.5|26
1722612380000|2024-08-02 15:26:20|50.79|50.49|50.76|50.46|50.81|50.51|50.74|50.44|19
1722612390000|2024-08-02 15:26:30|50.77|50.47|50.81|50.51|50.84|50.54|50.77|50.47|26
1722612400000|2024-08-02 15:26:40|50.82|50.52|50.81|50.51|50.82|50.52|50.77|50.47|20
1722612410000|2024-08-02 15:26:50|50.82|50.52|50.78|50.48|50.85|50.55|50.77|50.47|24
1722612420000|2024-08-02 15:27:00|50.77|50.47|50.79|50.49|50.84|50.54|50.76|50.46|24
1722612430000|2024-08-02 15:27:10|50.8|50.5|50.67|50.37|50.8|50.5|50.67|50.37|23
1722612440000|2024-08-02 15:27:20|50.66|50.36|50.53|50.23|50.66|50.36|50.53|50.23|18
1722612450000|2024-08-02 15:27:30|50.51|50.21|50.62|50.32|50.63|50.33|50.51|50.21|26
1722612460000|2024-08-02 15:27:40|50.63|50.33|50.72|50.42|50.72|50.42|50.63|50.33|23
1722612470000|2024-08-02 15:27:50|50.71|50.41|50.64|50.34|50.71|50.41|50.61|50.31|28
1722612480000|2024-08-02 15:28:00|50.65|50.35|50.72|50.42|50.75|50.45|50.65|50.35|25
1722612490000|2024-08-02 15:28:10|50.71|50.41|50.71|50.41|50.76|50.46|50.69|50.39|24
1722612500000|2024-08-02 15:28:20|50.72|50.42|50.72|50.42|50.77|50.47|50.72|50.42|13
1722612510000|2024-08-02 15:28:30|50.71|50.41|50.75|50.45|50.75|50.45|50.69|50.39|21
1722612520000|2024-08-02 15:28:40|50.74|50.44|50.76|50.46|50.78|50.48|50.72|50.42|15
1722612530000|2024-08-02 15:28:50|50.75|50.45|50.8|50.5|50.84|50.54|50.75|50.45|24
1722612540000|2024-08-02 15:29:00|50.79|50.49|50.78|50.48|50.81|50.51|50.77|50.47|22
1722612550000|2024-08-02 15:29:10|50.77|50.47|50.81|50.51|50.83|50.53|50.77|50.47|15
1722612560000|2024-08-02 15:29:20|50.82|50.52|50.85|50.55|50.86|50.56|50.8|50.5|17
1722612570000|2024-08-02 15:29:30|50.86|50.56|50.8|50.5|50.88|50.58|50.78|50.48|21
1722612580000|2024-08-02 15:29:40|50.81|50.51|50.86|50.56|50.88|50.58|50.8|50.5|16
1722612590000|2024-08-02 15:29:50|50.87|50.57|50.88|50.58|50.91|50.61|50.86|50.56|18
1722612600000|2024-08-02 15:30:00|50.9|50.6|50.81|50.51|50.9|50.6|50.8|50.5|29
1722612610000|2024-08-02 15:30:10|50.82|50.52|50.8|50.5|50.82|50.52|50.79|50.49|17
1722612620000|2024-08-02 15:30:20|50.79|50.49|50.79|50.49|50.8|50.5|50.74|50.44|21
1722612630000|2024-08-02 15:30:30|50.8|50.5|50.86|50.56|50.89|50.59|50.79|50.49|23
1722612640000|2024-08-02 15:30:40|50.87|50.57|50.9|50.6|50.91|50.61|50.87|50.57|14
1722612650000|2024-08-02 15:30:50|50.91|50.61|50.85|50.55|50.91|50.61|50.83|50.53|22
1722612660000|2024-08-02 15:31:00|50.87|50.57|50.85|50.55|50.88|50.58|50.81|50.51|20
1722612670000|2024-08-02 15:31:10|50.86|50.56|50.88|50.58|50.91|50.61|50.85|50.55|26
1722612680000|2024-08-02 15:31:20|50.87|50.57|50.93|50.63|50.93|50.63|50.86|50.56|21
1722612690000|2024-08-02 15:31:30|50.92|50.62|50.94|50.64|50.96|50.66|50.91|50.61|24
1722612700000|2024-08-02 15:31:40|50.95|50.65|50.99|50.69|51|50.7|50.94|50.64|17
1722612710000|2024-08-02 15:31:50|50.98|50.68|51|50.7|51.01|50.71|50.97|50.67|15
1722612720000|2024-08-02 15:32:00|50.99|50.69|50.99|50.69|51.03|50.73|50.97|50.67|18
1722612730000|2024-08-02 15:32:10|51|50.7|51.07|50.77|51.08|50.78|50.98|50.68|16
1722612740000|2024-08-02 15:32:20|51.08|50.78|51.09|50.79|51.12|50.82|51.07|50.77|17
1722612750000|2024-08-02 15:32:30|51.1|50.8|51.17|50.87|51.17|50.87|51.08|50.78|20
1722612760000|2024-08-02 15:32:40|51.16|50.86|51.2|50.9|51.2|50.9|51.16|50.86|17
1722612770000|2024-08-02 15:32:50|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|11
1722612780000|2024-08-02 15:33:00|51.2|50.9|51.2|50.9|51.21|50.91|51.18|50.88|19
1722612790000|2024-08-02 15:33:10|51.21|50.91|51.26|50.96|51.27|50.97|51.21|50.91|17
1722612800000|2024-08-02 15:33:20|51.27|50.97|51.29|50.99|51.34|51.04|51.27|50.97|18
1722612810000|2024-08-02 15:33:30|51.26|50.96|51.32|51.02|51.32|51.02|51.25|50.95|24
1722612820000|2024-08-02 15:33:40|51.33|51.03|51.35|51.05|51.36|51.06|51.29|50.99|21
1722612830000|2024-08-02 15:33:50|51.36|51.06|51.38|51.08|51.41|51.11|51.36|51.06|18
1722612840000|2024-08-02 15:34:00|51.37|51.07|51.28|50.98|51.39|51.09|51.28|50.98|28
1722612850000|2024-08-02 15:34:10|51.29|50.99|51.27|50.97|51.32|51.02|51.26|50.96|23
1722612860000|2024-08-02 15:34:20|51.28|50.98|51.31|51.01|51.33|51.03|51.25|50.95|26
1722612870000|2024-08-02 15:34:30|51.29|50.99|51.29|50.99|51.3|51|51.25|50.95|21
1722612880000|2024-08-02 15:34:40|51.3|51|51.28|50.98|51.3|51|51.25|50.95|23
1722612890000|2024-08-02 15:34:50|51.27|50.97|51.32|51.02|51.34|51.04|51.26|50.96|21
1722612900000|2024-08-02 15:35:00|51.31|51.01|51.31|51.01|51.4|51.1|51.3|51|21
1722612910000|2024-08-02 15:35:10|51.3|51|51.36|51.06|51.38|51.08|51.3|51|23
1722612920000|2024-08-02 15:35:20|51.37|51.07|51.39|51.09|51.4|51.1|51.36|51.06|16
1722612930000|2024-08-02 15:35:30|51.4|51.1|51.47|51.17|51.47|51.17|51.4|51.1|16
1722612940000|2024-08-02 15:35:40|51.48|51.18|51.53|51.23|51.53|51.23|51.47|51.17|21
1722612950000|2024-08-02 15:35:50|51.52|51.22|51.56|51.26|51.57|51.27|51.5|51.2|17
1722612960000|2024-08-02 15:36:00|51.55|51.25|51.51|51.21|51.55|51.25|51.48|51.18|23
1722612970000|2024-08-02 15:36:10|51.52|51.22|51.53|51.23|51.55|51.25|51.5|51.2|19
1722612980000|2024-08-02 15:36:20|51.54|51.24|51.57|51.27|51.58|51.28|51.52|51.22|19
1722612990000|2024-08-02 15:36:30|51.56|51.26|51.65|51.35|51.65|51.35|51.56|51.26|9
1722613000000|2024-08-02 15:36:40|51.64|51.34|51.69|51.39|51.72|51.42|51.64|51.34|21
1722613010000|2024-08-02 15:36:50|51.66|51.36|51.66|51.36|51.68|51.38|51.63|51.33|24
1722613020000|2024-08-02 15:37:00|51.65|51.35|51.66|51.36|51.68|51.38|51.65|51.35|16
1722613030000|2024-08-02 15:37:10|51.67|51.37|51.74|51.44|51.74|51.44|51.66|51.36|28
1722613040000|2024-08-02 15:37:20|51.76|51.46|51.78|51.48|51.78|51.48|51.73|51.43|21
1722613050000|2024-08-02 15:37:30|51.77|51.47|51.78|51.48|51.78|51.48|51.71|51.41|24
1722613060000|2024-08-02 15:37:40|51.77|51.47|51.78|51.48|51.81|51.51|51.76|51.46|21
1722613070000|2024-08-02 15:37:50|51.8|51.5|51.8|51.5|51.82|51.52|51.79|51.49|12
1722613080000|2024-08-02 15:38:00|51.79|51.49|51.82|51.52|51.82|51.52|51.78|51.48|26
1722613090000|2024-08-02 15:38:10|51.83|51.53|51.89|51.59|51.91|51.61|51.82|51.52|17
1722613100000|2024-08-02 15:38:20|51.88|51.58|51.88|51.58|51.9|51.6|51.85|51.55|13
1722613110000|2024-08-02 15:38:30|51.87|51.57|51.87|51.57|51.91|51.61|51.87|51.57|13
1722613120000|2024-08-02 15:38:40|51.86|51.56|51.8|51.5|51.87|51.57|51.78|51.48|14
1722613130000|2024-08-02 15:38:50|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|8
1722613140000|2024-08-02 15:39:00|51.78|51.48|51.78|51.48|51.8|51.5|51.75|51.45|20
1722613150000|2024-08-02 15:39:10|51.77|51.47|51.77|51.47|51.79|51.49|51.76|51.46|20
1722613160000|2024-08-02 15:39:20|51.76|51.46|51.8|51.5|51.84|51.54|51.73|51.43|26
1722613170000|2024-08-02 15:39:30|51.81|51.51|51.75|51.45|51.81|51.51|51.73|51.43|23
1722613180000|2024-08-02 15:39:40|51.76|51.46|51.78|51.48|51.8|51.5|51.73|51.43|26
1722613190000|2024-08-02 15:39:50|51.79|51.49|51.82|51.52|51.83|51.53|51.78|51.48|18
1722613200000|2024-08-02 15:40:00|51.83|51.53|51.85|51.55|51.9|51.6|51.83|51.53|19
1722613210000|2024-08-02 15:40:10|51.86|51.56|51.92|51.62|51.94|51.64|51.85|51.55|23
1722613220000|2024-08-02 15:40:20|51.93|51.63|51.94|51.64|52|51.7|51.92|51.62|14
1722613230000|2024-08-02 15:40:30|51.92|51.62|51.92|51.62|51.96|51.66|51.91|51.61|25
1722613240000|2024-08-02 15:40:40|51.93|51.63|51.89|51.59|51.94|51.64|51.86|51.56|18
1722613250000|2024-08-02 15:40:50|51.9|51.6|51.89|51.59|51.91|51.61|51.87|51.57|19
1722613260000|2024-08-02 15:41:00|51.87|51.57|51.93|51.63|51.93|51.63|51.87|51.57|21
1722613270000|2024-08-02 15:41:10|51.92|51.62|51.92|51.62|51.96|51.66|51.91|51.61|19
1722613280000|2024-08-02 15:41:20|51.93|51.63|51.9|51.6|51.93|51.63|51.89|51.59|16
1722613290000|2024-08-02 15:41:30|51.89|51.59|51.84|51.54|51.89|51.59|51.83|51.53|22
1722613300000|2024-08-02 15:41:40|51.83|51.53|51.9|51.6|51.91|51.61|51.83|51.53|26
1722613310000|2024-08-02 15:41:50|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|10
1722613320000|2024-08-02 15:42:00|51.91|51.61|51.88|51.58|51.92|51.62|51.86|51.56|23
1722613330000|2024-08-02 15:42:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|20
1722613340000|2024-08-02 15:42:20|51.85|51.55|51.81|51.51|51.86|51.56|51.8|51.5|19
1722613350000|2024-08-02 15:42:30|51.8|51.5|51.79|51.49|51.8|51.5|51.75|51.45|17
1722613360000|2024-08-02 15:42:40|51.8|51.5|51.78|51.48|51.84|51.54|51.78|51.48|14
1722613370000|2024-08-02 15:42:50|51.79|51.49|51.77|51.47|51.81|51.51|51.76|51.46|18
1722613380000|2024-08-02 15:43:00|51.76|51.46|51.81|51.51|51.81|51.51|51.76|51.46|10
1722613390000|2024-08-02 15:43:10|51.82|51.52|51.87|51.57|51.87|51.57|51.81|51.51|17
1722613400000|2024-08-02 15:43:20|51.86|51.56|51.83|51.53|51.89|51.59|51.81|51.51|24
1722613410000|2024-08-02 15:43:30|51.85|51.55|51.89|51.59|51.89|51.59|51.85|51.55|9
1722613420000|2024-08-02 15:43:40|51.88|51.58|51.87|51.57|51.9|51.6|51.86|51.56|12
1722613430000|2024-08-02 15:43:50|51.86|51.56|51.91|51.61|51.91|51.61|51.86|51.56|13
1722613440000|2024-08-02 15:44:00|51.9|51.6|51.93|51.63|51.94|51.64|51.89|51.59|14
1722613450000|2024-08-02 15:44:10|51.94|51.64|51.97|51.67|51.97|51.67|51.91|51.61|17
1722613460000|2024-08-02 15:44:20|51.98|51.68|51.92|51.62|52|51.7|51.92|51.62|21
1722613470000|2024-08-02 15:44:30|51.93|51.63|51.98|51.68|51.99|51.69|51.92|51.62|13
1722613480000|2024-08-02 15:44:40|51.97|51.67|51.95|51.65|52|51.7|51.95|51.65|23
1722613490000|2024-08-02 15:44:50|51.96|51.66|51.98|51.68|51.99|51.69|51.95|51.65|16
1722613500000|2024-08-02 15:45:00|51.99|51.69|52|51.7|52.01|51.71|51.97|51.67|20
1722613510000|2024-08-02 15:45:10|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|14
1722613520000|2024-08-02 15:45:20|52.02|51.72|52.03|51.73|52.05|51.75|51.99|51.69|13
1722613530000|2024-08-02 15:45:30|52.02|51.72|51.91|51.61|52.04|51.74|51.91|51.61|25
1722613540000|2024-08-02 15:45:40|51.92|51.62|51.89|51.59|51.93|51.63|51.87|51.57|24
1722613550000|2024-08-02 15:45:50|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|17
1722613560000|2024-08-02 15:46:00|51.88|51.58|51.89|51.59|51.9|51.6|51.86|51.56|20
1722613570000|2024-08-02 15:46:10|51.88|51.58|51.82|51.52|51.89|51.59|51.82|51.52|13
1722613580000|2024-08-02 15:46:20|51.81|51.51|51.79|51.49|51.84|51.54|51.79|51.49|18
1722613590000|2024-08-02 15:46:30|51.8|51.5|51.8|51.5|51.82|51.52|51.79|51.49|12
1722613600000|2024-08-02 15:46:40|51.81|51.51|51.83|51.53|51.85|51.55|51.81|51.51|12
1722613610000|2024-08-02 15:46:50|51.82|51.52|51.85|51.55|51.88|51.58|51.82|51.52|12
1722613620000|2024-08-02 15:47:00|51.86|51.56|51.78|51.48|51.86|51.56|51.78|51.48|14
1722613630000|2024-08-02 15:47:10|51.77|51.47|51.74|51.44|51.78|51.48|51.74|51.44|16
1722613640000|2024-08-02 15:47:20|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|16
1722613650000|2024-08-02 15:47:30|51.69|51.39|51.71|51.41|51.74|51.44|51.68|51.38|15
1722613660000|2024-08-02 15:47:40|51.72|51.42|51.73|51.43|51.74|51.44|51.7|51.4|19
1722613670000|2024-08-02 15:47:50|51.71|51.41|51.69|51.39|51.72|51.42|51.68|51.38|17
1722613680000|2024-08-02 15:48:00|51.68|51.38|51.66|51.36|51.69|51.39|51.66|51.36|13
1722613690000|2024-08-02 15:48:10|51.64|51.34|51.64|51.34|51.64|51.34|51.59|51.29|14
1722613700000|2024-08-02 15:48:20|51.65|51.35|51.66|51.36|51.67|51.37|51.63|51.33|24
1722613710000|2024-08-02 15:48:30|51.65|51.35|51.68|51.38|51.7|51.4|51.65|51.35|14
1722613720000|2024-08-02 15:48:40|51.67|51.37|51.62|51.32|51.68|51.38|51.61|51.31|20
1722613730000|2024-08-02 15:48:50|51.61|51.31|51.62|51.32|51.64|51.34|51.61|51.31|13
1722613740000|2024-08-02 15:49:00|51.61|51.31|51.58|51.28|51.64|51.34|51.58|51.28|16
1722613750000|2024-08-02 15:49:10|51.59|51.29|51.61|51.31|51.63|51.33|51.56|51.26|25
1722613760000|2024-08-02 15:49:20|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|16
1722613770000|2024-08-02 15:49:30|51.61|51.31|51.59|51.29|51.62|51.32|51.59|51.29|9
1722613780000|2024-08-02 15:49:40|51.6|51.3|51.62|51.32|51.63|51.33|51.6|51.3|10
1722613790000|2024-08-02 15:49:50|51.61|51.31|51.65|51.35|51.66|51.36|51.61|51.31|21
1722613800000|2024-08-02 15:50:00|51.66|51.36|51.71|51.41|51.73|51.43|51.66|51.36|17
1722613810000|2024-08-02 15:50:10|51.72|51.42|51.71|51.41|51.74|51.44|51.68|51.38|24
1722613820000|2024-08-02 15:50:20|51.7|51.4|51.72|51.42|51.72|51.42|51.67|51.37|16
1722613830000|2024-08-02 15:50:30|51.73|51.43|51.71|51.41|51.75|51.45|51.7|51.4|15
1722613840000|2024-08-02 15:50:40|51.7|51.4|51.71|51.41|51.72|51.42|51.69|51.39|15
1722613850000|2024-08-02 15:50:50|51.73|51.43|51.75|51.45|51.75|51.45|51.72|51.42|20
1722613860000|2024-08-02 15:51:00|51.74|51.44|51.68|51.38|51.75|51.45|51.67|51.37|20
1722613870000|2024-08-02 15:51:10|51.69|51.39|51.64|51.34|51.69|51.39|51.63|51.33|20
1722613880000|2024-08-02 15:51:20|51.62|51.32|51.61|51.31|51.65|51.35|51.61|51.31|15
1722613890000|2024-08-02 15:51:30|51.62|51.32|51.63|51.33|51.64|51.34|51.6|51.3|18
1722613900000|2024-08-02 15:51:40|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|13
1722613910000|2024-08-02 15:51:50|51.64|51.34|51.66|51.36|51.67|51.37|51.63|51.33|10
1722613920000|2024-08-02 15:52:00|51.67|51.37|51.62|51.32|51.68|51.38|51.61|51.31|15
1722613930000|2024-08-02 15:52:10|51.61|51.31|51.67|51.37|51.67|51.37|51.61|51.31|14
1722613940000|2024-08-02 15:52:20|51.66|51.36|51.69|51.39|51.7|51.4|51.64|51.34|18
1722613950000|2024-08-02 15:52:30|51.68|51.38|51.67|51.37|51.69|51.39|51.66|51.36|17
1722613960000|2024-08-02 15:52:40|51.68|51.38|51.65|51.35|51.71|51.41|51.64|51.34|22
1722613970000|2024-08-02 15:52:50|51.64|51.34|51.6|51.3|51.65|51.35|51.59|51.29|24
1722613980000|2024-08-02 15:53:00|51.61|51.31|51.68|51.38|51.68|51.38|51.59|51.29|28
1722613990000|2024-08-02 15:53:10|51.69|51.39|51.63|51.33|51.7|51.4|51.63|51.33|18
1722614000000|2024-08-02 15:53:20|51.62|51.32|51.68|51.38|51.7|51.4|51.62|51.32|16
1722614010000|2024-08-02 15:53:30|51.67|51.37|51.68|51.38|51.7|51.4|51.66|51.36|11
1722614020000|2024-08-02 15:53:40|51.69|51.39|51.66|51.36|51.69|51.39|51.65|51.35|18
1722614030000|2024-08-02 15:53:50|51.67|51.37|51.68|51.38|51.7|51.4|51.67|51.37|9
1722614040000|2024-08-02 15:54:00|51.67|51.37|51.67|51.37|51.69|51.39|51.66|51.36|10
1722614050000|2024-08-02 15:54:10|51.65|51.35|51.65|51.35|51.67|51.37|51.63|51.33|14
1722614060000|2024-08-02 15:54:20|51.66|51.36|51.55|51.25|51.66|51.36|51.55|51.25|15
1722614070000|2024-08-02 15:54:30|51.54|51.24|51.54|51.24|51.56|51.26|51.52|51.22|20
1722614080000|2024-08-02 15:54:40|51.55|51.25|51.52|51.22|51.55|51.25|51.51|51.21|12
1722614090000|2024-08-02 15:54:50|51.53|51.23|51.52|51.22|51.55|51.25|51.52|51.22|10
1722614100000|2024-08-02 15:55:00|51.53|51.23|51.51|51.21|51.57|51.27|51.49|51.19|18
1722614110000|2024-08-02 15:55:10|51.52|51.22|51.56|51.26|51.56|51.26|51.5|51.2|16
1722614120000|2024-08-02 15:55:20|51.55|51.25|51.58|51.28|51.58|51.28|51.54|51.24|16
1722614130000|2024-08-02 15:55:30|51.57|51.27|51.59|51.29|51.59|51.29|51.56|51.26|5
1722614140000|2024-08-02 15:55:40|51.61|51.31|51.59|51.29|51.61|51.31|51.56|51.26|14
1722614150000|2024-08-02 15:55:50|51.6|51.3|51.6|51.3|51.6|51.3|51.56|51.26|15
1722614160000|2024-08-02 15:56:00|51.59|51.29|51.62|51.32|51.62|51.32|51.57|51.27|18
1722614170000|2024-08-02 15:56:10|51.61|51.31|51.61|51.31|51.62|51.32|51.6|51.3|13
1722614180000|2024-08-02 15:56:20|51.6|51.3|51.61|51.31|51.62|51.32|51.59|51.29|12
1722614190000|2024-08-02 15:56:30|51.62|51.32|51.69|51.39|51.71|51.41|51.62|51.32|16
1722614200000|2024-08-02 15:56:40|51.7|51.4|51.73|51.43|51.73|51.43|51.69|51.39|14
1722614210000|2024-08-02 15:56:50|51.72|51.42|51.71|51.41|51.76|51.46|51.71|51.41|14
1722614220000|2024-08-02 15:57:00|51.72|51.42|51.7|51.4|51.75|51.45|51.7|51.4|14
1722614230000|2024-08-02 15:57:10|51.71|51.41|51.72|51.42|51.75|51.45|51.7|51.4|22
1722614240000|2024-08-02 15:57:20|51.7|51.4|51.72|51.42|51.74|51.44|51.7|51.4|20
1722614250000|2024-08-02 15:57:30|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|8
1722614260000|2024-08-02 15:57:40|51.73|51.43|51.7|51.4|51.73|51.43|51.69|51.39|12
1722614270000|2024-08-02 15:57:50|51.69|51.39|51.76|51.46|51.76|51.46|51.69|51.39|7
1722614280000|2024-08-02 15:58:00|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|12
1722614290000|2024-08-02 15:58:10|51.79|51.49|51.8|51.5|51.81|51.51|51.77|51.47|22
1722614300000|2024-08-02 15:58:20|51.81|51.51|51.8|51.5|51.81|51.51|51.78|51.48|15
1722614310000|2024-08-02 15:58:30|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|11
1722614320000|2024-08-02 15:58:40|51.8|51.5|51.87|51.57|51.87|51.57|51.79|51.49|15
1722614330000|2024-08-02 15:58:50|51.88|51.58|51.86|51.56|51.91|51.61|51.86|51.56|17
1722614340000|2024-08-02 15:59:00|51.85|51.55|51.73|51.43|51.86|51.56|51.73|51.43|14
1722614350000|2024-08-02 15:59:10|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|15
1722614360000|2024-08-02 15:59:20|51.68|51.38|51.63|51.33|51.68|51.38|51.63|51.33|19
1722614370000|2024-08-02 15:59:30|51.62|51.32|51.61|51.31|51.64|51.34|51.59|51.29|15
1722614380000|2024-08-02 15:59:40|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|14
1722614390000|2024-08-02 15:59:50|51.66|51.36|51.63|51.33|51.66|51.36|51.62|51.32|15
1722614400000|2024-08-02 16:00:00|51.62|51.32|51.58|51.28|51.63|51.33|51.57|51.27|22
1722614410000|2024-08-02 16:00:10|51.59|51.29|51.56|51.26|51.62|51.32|51.56|51.26|19
1722614420000|2024-08-02 16:00:20|51.55|51.25|51.51|51.21|51.56|51.26|51.51|51.21|20
1722614430000|2024-08-02 16:00:30|51.52|51.22|51.5|51.2|51.52|51.22|51.49|51.19|23
1722614440000|2024-08-02 16:00:40|51.49|51.19|51.44|51.14|51.49|51.19|51.44|51.14|18
1722614450000|2024-08-02 16:00:50|51.43|51.13|51.38|51.08|51.44|51.14|51.38|51.08|13
1722614460000|2024-08-02 16:01:00|51.39|51.09|51.39|51.09|51.43|51.13|51.38|51.08|21
1722614470000|2024-08-02 16:01:10|51.4|51.1|51.47|51.17|51.5|51.2|51.39|51.09|18
1722614480000|2024-08-02 16:01:20|51.46|51.16|51.44|51.14|51.49|51.19|51.43|51.13|20
1722614490000|2024-08-02 16:01:30|51.45|51.15|51.45|51.15|51.45|51.15|51.41|51.11|14
1722614500000|2024-08-02 16:01:40|51.47|51.17|51.49|51.19|51.49|51.19|51.45|51.15|14
1722614510000|2024-08-02 16:01:50|51.5|51.2|51.55|51.25|51.55|51.25|51.49|51.19|16
1722614520000|2024-08-02 16:02:00|51.56|51.26|51.57|51.27|51.59|51.29|51.53|51.23|16
1722614530000|2024-08-02 16:02:10|51.56|51.26|51.53|51.23|51.56|51.26|51.51|51.21|12
1722614540000|2024-08-02 16:02:20|51.51|51.21|51.51|51.21|51.52|51.22|51.5|51.2|11
1722614550000|2024-08-02 16:02:30|51.5|51.2|51.49|51.19|51.52|51.22|51.48|51.18|18
1722614560000|2024-08-02 16:02:40|51.48|51.18|51.49|51.19|51.51|51.21|51.47|51.17|17
1722614570000|2024-08-02 16:02:50|51.5|51.2|51.49|51.19|51.51|51.21|51.48|51.18|19
1722614580000|2024-08-02 16:03:00|51.5|51.2|51.47|51.17|51.51|51.21|51.45|51.15|25
1722614590000|2024-08-02 16:03:10|51.49|51.19|51.43|51.13|51.5|51.2|51.43|51.13|15
1722614600000|2024-08-02 16:03:20|51.44|51.14|51.39|51.09|51.44|51.14|51.38|51.08|16
1722614610000|2024-08-02 16:03:30|51.38|51.08|51.35|51.05|51.38|51.08|51.3|51|16
1722614620000|2024-08-02 16:03:40|51.34|51.04|51.45|51.15|51.45|51.15|51.34|51.04|28
1722614630000|2024-08-02 16:03:50|51.46|51.16|51.49|51.19|51.49|51.19|51.45|51.15|19
1722614640000|2024-08-02 16:04:00|51.47|51.17|51.5|51.2|51.51|51.21|51.47|51.17|15
1722614650000|2024-08-02 16:04:10|51.49|51.19|51.46|51.16|51.51|51.21|51.45|51.15|22
1722614660000|2024-08-02 16:04:20|51.45|51.15|51.54|51.24|51.54|51.24|51.43|51.13|21
1722614670000|2024-08-02 16:04:30|51.55|51.25|51.61|51.31|51.61|51.31|51.55|51.25|18
1722614680000|2024-08-02 16:04:40|51.6|51.3|51.69|51.39|51.69|51.39|51.6|51.3|11
1722614690000|2024-08-02 16:04:50|51.7|51.4|51.71|51.41|51.72|51.42|51.68|51.38|14
1722614700000|2024-08-02 16:05:00|51.7|51.4|51.69|51.39|51.7|51.4|51.65|51.35|19
1722614710000|2024-08-02 16:05:10|51.7|51.4|51.81|51.51|51.81|51.51|51.69|51.39|18
1722614720000|2024-08-02 16:05:20|51.8|51.5|51.83|51.53|51.83|51.53|51.79|51.49|18
1722614730000|2024-08-02 16:05:30|51.82|51.52|51.84|51.54|51.89|51.59|51.81|51.51|17
1722614740000|2024-08-02 16:05:40|51.85|51.55|51.79|51.49|51.85|51.55|51.79|51.49|21
1722614750000|2024-08-02 16:05:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|14
1722614760000|2024-08-02 16:06:00|51.77|51.47|51.71|51.41|51.79|51.49|51.68|51.38|23
1722614770000|2024-08-02 16:06:10|51.67|51.37|51.67|51.37|51.71|51.41|51.66|51.36|21
1722614780000|2024-08-02 16:06:20|51.66|51.36|51.64|51.34|51.68|51.38|51.63|51.33|11
1722614790000|2024-08-02 16:06:30|51.66|51.36|51.56|51.26|51.66|51.36|51.56|51.26|24
1722614800000|2024-08-02 16:06:40|51.55|51.25|51.54|51.24|51.58|51.28|51.52|51.22|19
1722614810000|2024-08-02 16:06:50|51.53|51.23|51.54|51.24|51.58|51.28|51.52|51.22|17
1722614820000|2024-08-02 16:07:00|51.53|51.23|51.55|51.25|51.55|51.25|51.52|51.22|19
1722614830000|2024-08-02 16:07:10|51.54|51.24|51.53|51.23|51.54|51.24|51.51|51.21|15
1722614840000|2024-08-02 16:07:20|51.54|51.24|51.63|51.33|51.63|51.33|51.54|51.24|17
1722614850000|2024-08-02 16:07:30|51.62|51.32|51.65|51.35|51.67|51.37|51.62|51.32|22
1722614860000|2024-08-02 16:07:40|51.64|51.34|51.67|51.37|51.68|51.38|51.61|51.31|25
1722614870000|2024-08-02 16:07:50|51.66|51.36|51.65|51.35|51.69|51.39|51.65|51.35|10
1722614880000|2024-08-02 16:08:00|51.64|51.34|51.6|51.3|51.65|51.35|51.59|51.29|20
1722614890000|2024-08-02 16:08:10|51.59|51.29|51.56|51.26|51.59|51.29|51.54|51.24|16
1722614900000|2024-08-02 16:08:20|51.57|51.27|51.58|51.28|51.58|51.28|51.54|51.24|19
1722614910000|2024-08-02 16:08:30|51.59|51.29|51.55|51.25|51.59|51.29|51.54|51.24|16
1722614920000|2024-08-02 16:08:40|51.54|51.24|51.56|51.26|51.58|51.28|51.54|51.24|13
1722614930000|2024-08-02 16:08:50|51.55|51.25|51.58|51.28|51.59|51.29|51.55|51.25|21
1722614940000|2024-08-02 16:09:00|51.59|51.29|51.55|51.25|51.61|51.31|51.55|51.25|18
1722614950000|2024-08-02 16:09:10|51.56|51.26|51.59|51.29|51.59|51.29|51.54|51.24|19
1722614960000|2024-08-02 16:09:20|51.57|51.27|51.55|51.25|51.6|51.3|51.55|51.25|17
1722614970000|2024-08-02 16:09:30|51.54|51.24|51.47|51.17|51.55|51.25|51.47|51.17|14
1722614980000|2024-08-02 16:09:40|51.48|51.18|51.42|51.12|51.48|51.18|51.42|51.12|20
1722614990000|2024-08-02 16:09:50|51.43|51.13|51.46|51.16|51.49|51.19|51.42|51.12|20
1722615000000|2024-08-02 16:10:00|51.47|51.17|51.46|51.16|51.49|51.19|51.46|51.16|13
1722615010000|2024-08-02 16:10:10|51.45|51.15|51.38|51.08|51.46|51.16|51.38|51.08|22
1722615020000|2024-08-02 16:10:20|51.37|51.07|51.33|51.03|51.38|51.08|51.33|51.03|17
1722615030000|2024-08-02 16:10:30|51.34|51.04|51.43|51.13|51.43|51.13|51.33|51.03|21
1722615040000|2024-08-02 16:10:40|51.42|51.12|51.46|51.16|51.46|51.16|51.4|51.1|18
1722615050000|2024-08-02 16:10:50|51.47|51.17|51.48|51.18|51.48|51.18|51.44|51.14|18
1722615060000|2024-08-02 16:11:00|51.47|51.17|51.5|51.2|51.53|51.23|51.47|51.17|15
1722615070000|2024-08-02 16:11:10|51.51|51.21|51.49|51.19|51.53|51.23|51.49|51.19|19
1722615080000|2024-08-02 16:11:20|51.5|51.2|51.44|51.14|51.5|51.2|51.42|51.12|19
1722615090000|2024-08-02 16:11:30|51.43|51.13|51.48|51.18|51.49|51.19|51.41|51.11|16
1722615100000|2024-08-02 16:11:40|51.49|51.19|51.51|51.21|51.53|51.23|51.49|51.19|24
1722615110000|2024-08-02 16:11:50|51.5|51.2|51.5|51.2|51.52|51.22|51.48|51.18|16
1722615120000|2024-08-02 16:12:00|51.49|51.19|51.47|51.17|51.49|51.19|51.46|51.16|15
1722615130000|2024-08-02 16:12:10|51.48|51.18|51.47|51.17|51.48|51.18|51.43|51.13|19
1722615140000|2024-08-02 16:12:20|51.46|51.16|51.49|51.19|51.49|51.19|51.44|51.14|22
1722615150000|2024-08-02 16:12:30|51.5|51.2|51.55|51.25|51.56|51.26|51.5|51.2|20
1722615160000|2024-08-02 16:12:40|51.54|51.24|51.56|51.26|51.57|51.27|51.54|51.24|13
1722615170000|2024-08-02 16:12:50|51.55|51.25|51.48|51.18|51.55|51.25|51.47|51.17|20
1722615180000|2024-08-02 16:13:00|51.47|51.17|51.43|51.13|51.49|51.19|51.43|51.13|18
1722615190000|2024-08-02 16:13:10|51.42|51.12|51.44|51.14|51.44|51.14|51.41|51.11|18
1722615200000|2024-08-02 16:13:20|51.43|51.13|51.44|51.14|51.45|51.15|51.42|51.12|20
1722615210000|2024-08-02 16:13:30|51.43|51.13|51.39|51.09|51.44|51.14|51.39|51.09|19
1722615220000|2024-08-02 16:13:40|51.38|51.08|51.36|51.06|51.39|51.09|51.35|51.05|17
1722615230000|2024-08-02 16:13:50|51.38|51.08|51.36|51.06|51.39|51.09|51.36|51.06|17
1722615240000|2024-08-02 16:14:00|51.37|51.07|51.42|51.12|51.43|51.13|51.36|51.06|11
1722615250000|2024-08-02 16:14:10|51.43|51.13|51.44|51.14|51.44|51.14|51.41|51.11|18
1722615260000|2024-08-02 16:14:20|51.43|51.13|51.44|51.14|51.48|51.18|51.42|51.12|20
1722615270000|2024-08-02 16:14:30|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|5
1722615280000|2024-08-02 16:14:40|51.42|51.12|51.43|51.13|51.44|51.14|51.4|51.1|20
1722615290000|2024-08-02 16:14:50|51.42|51.12|51.41|51.11|51.45|51.15|51.41|51.11|17
1722615300000|2024-08-02 16:15:00|51.4|51.1|51.46|51.16|51.47|51.17|51.4|51.1|17
1722615310000|2024-08-02 16:15:10|51.47|51.17|51.52|51.22|51.53|51.23|51.44|51.14|23
1722615320000|2024-08-02 16:15:20|51.53|51.23|51.56|51.26|51.56|51.26|51.5|51.2|27
1722615330000|2024-08-02 16:15:30|51.55|51.25|51.55|51.25|51.56|51.26|51.53|51.23|22
1722615340000|2024-08-02 16:15:40|51.54|51.24|51.5|51.2|51.55|51.25|51.5|51.2|17
1722615350000|2024-08-02 16:15:50|51.51|51.21|51.53|51.23|51.55|51.25|51.49|51.19|16
1722615360000|2024-08-02 16:16:00|51.54|51.24|51.43|51.13|51.55|51.25|51.43|51.13|27
1722615370000|2024-08-02 16:16:10|51.42|51.12|51.4|51.1|51.45|51.15|51.39|51.09|20
1722615380000|2024-08-02 16:16:20|51.39|51.09|51.39|51.09|51.44|51.14|51.39|51.09|21
1722615390000|2024-08-02 16:16:30|51.38|51.08|51.36|51.06|51.39|51.09|51.33|51.03|23
1722615400000|2024-08-02 16:16:40|51.37|51.07|51.4|51.1|51.42|51.12|51.35|51.05|19
1722615410000|2024-08-02 16:16:50|51.39|51.09|51.4|51.1|51.43|51.13|51.39|51.09|22
1722615420000|2024-08-02 16:17:00|51.41|51.11|51.4|51.1|51.45|51.15|51.39|51.09|24
1722615430000|2024-08-02 16:17:10|51.39|51.09|51.47|51.17|51.47|51.17|51.39|51.09|22
1722615440000|2024-08-02 16:17:20|51.46|51.16|51.47|51.17|51.48|51.18|51.45|51.15|17
1722615450000|2024-08-02 16:17:30|51.48|51.18|51.38|51.08|51.48|51.18|51.38|51.08|22
1722615460000|2024-08-02 16:17:40|51.37|51.07|51.34|51.04|51.38|51.08|51.34|51.04|21
1722615470000|2024-08-02 16:17:50|51.35|51.05|51.36|51.06|51.4|51.1|51.34|51.04|21
1722615480000|2024-08-02 16:18:00|51.35|51.05|51.34|51.04|51.36|51.06|51.33|51.03|12
1722615490000|2024-08-02 16:18:10|51.35|51.05|51.4|51.1|51.42|51.12|51.35|51.05|21
1722615500000|2024-08-02 16:18:20|51.41|51.11|51.38|51.08|51.42|51.12|51.37|51.07|17
1722615510000|2024-08-02 16:18:30|51.37|51.07|51.35|51.05|51.41|51.11|51.33|51.03|23
1722615520000|2024-08-02 16:18:40|51.34|51.04|51.41|51.11|51.41|51.11|51.32|51.02|23
1722615530000|2024-08-02 16:18:50|51.4|51.1|51.38|51.08|51.41|51.11|51.38|51.08|23
1722615540000|2024-08-02 16:19:00|51.37|51.07|51.31|51.01|51.38|51.08|51.31|51.01|20
1722615550000|2024-08-02 16:19:10|51.33|51.03|51.39|51.09|51.41|51.11|51.31|51.01|20
1722615560000|2024-08-02 16:19:20|51.38|51.08|51.38|51.08|51.39|51.09|51.35|51.05|19
1722615570000|2024-08-02 16:19:30|51.37|51.07|51.33|51.03|51.39|51.09|51.33|51.03|21
1722615580000|2024-08-02 16:19:40|51.32|51.02|51.28|50.98|51.33|51.03|51.27|50.97|17
1722615590000|2024-08-02 16:19:50|51.29|50.99|51.34|51.04|51.35|51.05|51.27|50.97|16
1722615600000|2024-08-02 16:20:00|51.33|51.03|51.31|51.01|51.35|51.05|51.3|51|18
1722615610000|2024-08-02 16:20:10|51.32|51.02|51.38|51.08|51.38|51.08|51.3|51|27
1722615620000|2024-08-02 16:20:20|51.37|51.07|51.4|51.1|51.4|51.1|51.36|51.06|27
1722615630000|2024-08-02 16:20:30|51.38|51.08|51.37|51.07|51.41|51.11|51.37|51.07|25
1722615640000|2024-08-02 16:20:40|51.39|51.09|51.33|51.03|51.39|51.09|51.33|51.03|23
1722615650000|2024-08-02 16:20:50|51.31|51.01|51.32|51.02|51.32|51.02|51.29|50.99|14
1722615660000|2024-08-02 16:21:00|51.34|51.04|51.25|50.95|51.34|51.04|51.25|50.95|18
1722615670000|2024-08-02 16:21:10|51.26|50.96|51.32|51.02|51.32|51.02|51.24|50.94|25
1722615680000|2024-08-02 16:21:20|51.31|51.01|51.27|50.97|51.32|51.02|51.24|50.94|23
1722615690000|2024-08-02 16:21:30|51.26|50.96|51.35|51.05|51.35|51.05|51.26|50.96|24
1722615700000|2024-08-02 16:21:40|51.36|51.06|51.37|51.07|51.37|51.07|51.33|51.03|21
1722615710000|2024-08-02 16:21:50|51.35|51.05|51.28|50.98|51.36|51.06|51.27|50.97|25
1722615720000|2024-08-02 16:22:00|51.27|50.97|51.21|50.91|51.28|50.98|51.21|50.91|16
1722615730000|2024-08-02 16:22:10|51.2|50.9|51.19|50.89|51.22|50.92|51.16|50.86|22
1722615740000|2024-08-02 16:22:20|51.2|50.9|51.22|50.92|51.22|50.92|51.17|50.87|19
1722615750000|2024-08-02 16:22:30|51.21|50.91|51.22|50.92|51.25|50.95|51.19|50.89|24
1722615760000|2024-08-02 16:22:40|51.21|50.91|51.18|50.88|51.25|50.95|51.18|50.88|24
1722615770000|2024-08-02 16:22:50|51.16|50.86|51.15|50.85|51.18|50.88|51.15|50.85|5
1722615780000|2024-08-02 16:23:00|51.16|50.86|51.13|50.83|51.19|50.89|51.13|50.83|15
1722615790000|2024-08-02 16:23:10|51.14|50.84|51.12|50.82|51.14|50.84|51.11|50.81|13
1722615800000|2024-08-02 16:23:20|51.13|50.83|51.15|50.85|51.17|50.87|51.13|50.83|19
1722615810000|2024-08-02 16:23:30|51.16|50.86|51.14|50.84|51.16|50.86|51.12|50.82|22
1722615820000|2024-08-02 16:23:40|51.15|50.85|51.17|50.87|51.17|50.87|51.12|50.82|21
1722615830000|2024-08-02 16:23:50|51.18|50.88|51.19|50.89|51.19|50.89|51.17|50.87|16
1722615840000|2024-08-02 16:24:00|51.18|50.88|51.21|50.91|51.24|50.94|51.17|50.87|16
1722615850000|2024-08-02 16:24:10|51.2|50.9|51.23|50.93|51.23|50.93|51.18|50.88|11
1722615860000|2024-08-02 16:24:20|51.24|50.94|51.21|50.91|51.25|50.95|51.2|50.9|17
1722615870000|2024-08-02 16:24:30|51.2|50.9|51.14|50.84|51.2|50.9|51.14|50.84|19
1722615880000|2024-08-02 16:24:40|51.15|50.85|51.17|50.87|51.17|50.87|51.12|50.82|19
1722615890000|2024-08-02 16:24:50|51.16|50.86|51.14|50.84|51.16|50.86|51.12|50.82|18
1722615900000|2024-08-02 16:25:00|51.12|50.82|51.11|50.81|51.14|50.84|51.08|50.78|24
1722615910000|2024-08-02 16:25:10|51.12|50.82|51.1|50.8|51.12|50.82|51.09|50.79|21
1722615920000|2024-08-02 16:25:20|51.09|50.79|51.15|50.85|51.17|50.87|51.09|50.79|22
1722615930000|2024-08-02 16:25:30|51.14|50.84|51.1|50.8|51.14|50.84|51.1|50.8|16
1722615940000|2024-08-02 16:25:40|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|12
1722615950000|2024-08-02 16:25:50|51.09|50.79|51.09|50.79|51.11|50.81|51.06|50.76|24
1722615960000|2024-08-02 16:26:00|51.1|50.8|51.03|50.73|51.1|50.8|51.02|50.72|23
1722615970000|2024-08-02 16:26:10|51.02|50.72|51.04|50.74|51.04|50.74|51.01|50.71|17
1722615980000|2024-08-02 16:26:20|51.05|50.75|50.98|50.68|51.06|50.76|50.96|50.66|24
1722615990000|2024-08-02 16:26:30|51|50.7|51.04|50.74|51.04|50.74|51|50.7|13
1722616000000|2024-08-02 16:26:40|51.05|50.75|51.05|50.75|51.06|50.76|51.02|50.72|30
1722616010000|2024-08-02 16:26:50|51.04|50.74|51.04|50.74|51.05|50.75|51.02|50.72|22
1722616020000|2024-08-02 16:27:00|51.03|50.73|51|50.7|51.05|50.75|51|50.7|26
1722616030000|2024-08-02 16:27:10|50.99|50.69|50.97|50.67|51.01|50.71|50.97|50.67|17
1722616040000|2024-08-02 16:27:20|50.98|50.68|50.99|50.69|51|50.7|50.97|50.67|18
1722616050000|2024-08-02 16:27:30|50.98|50.68|51.01|50.71|51.02|50.72|50.98|50.68|18
1722616060000|2024-08-02 16:27:40|51.02|50.72|51.03|50.73|51.04|50.74|51|50.7|13
1722616070000|2024-08-02 16:27:50|51.04|50.74|51|50.7|51.04|50.74|51|50.7|10
1722616080000|2024-08-02 16:28:00|51.01|50.71|51.05|50.75|51.07|50.77|51.01|50.71|16
1722616090000|2024-08-02 16:28:10|51.06|50.76|51.08|50.78|51.08|50.78|51.05|50.75|9
1722616100000|2024-08-02 16:28:20|51.09|50.79|51.07|50.77|51.09|50.79|51.04|50.74|17
1722616110000|2024-08-02 16:28:30|51.06|50.76|51.02|50.72|51.08|50.78|51.02|50.72|14
1722616120000|2024-08-02 16:28:40|51.03|50.73|51.06|50.76|51.07|50.77|51.02|50.72|22
1722616130000|2024-08-02 16:28:50|51.07|50.77|51.08|50.78|51.08|50.78|51.05|50.75|22
1722616140000|2024-08-02 16:29:00|51.07|50.77|51.03|50.73|51.07|50.77|51.02|50.72|20
1722616150000|2024-08-02 16:29:10|51.02|50.72|51.01|50.71|51.02|50.72|50.98|50.68|18
1722616160000|2024-08-02 16:29:20|51|50.7|51|50.7|51.01|50.71|50.97|50.67|17
1722616170000|2024-08-02 16:29:30|51.01|50.71|51.04|50.74|51.06|50.76|51|50.7|12
1722616180000|2024-08-02 16:29:40|51.03|50.73|51.04|50.74|51.06|50.76|51.03|50.73|16
1722616190000|2024-08-02 16:29:50|51.05|50.75|51.04|50.74|51.06|50.76|51.02|50.72|15
1722616200000|2024-08-02 16:30:00|51.05|50.75|51.07|50.77|51.09|50.79|51.04|50.74|26
1722616210000|2024-08-02 16:30:10|51.05|50.75|50.97|50.67|51.06|50.76|50.96|50.66|25
1722616220000|2024-08-02 16:30:20|50.96|50.66|50.97|50.67|50.97|50.67|50.95|50.65|14
1722616230000|2024-08-02 16:30:30|50.98|50.68|51.04|50.74|51.05|50.75|50.97|50.67|19
1722616240000|2024-08-02 16:30:40|51.03|50.73|51.09|50.79|51.09|50.79|51.01|50.71|21
1722616250000|2024-08-02 16:30:50|51.08|50.78|51.14|50.84|51.14|50.84|51.08|50.78|21
1722616260000|2024-08-02 16:31:00|51.15|50.85|51.1|50.8|51.15|50.85|51.05|50.75|30
1722616270000|2024-08-02 16:31:10|51.09|50.79|51.08|50.78|51.1|50.8|51.05|50.75|19
1722616280000|2024-08-02 16:31:20|51.09|50.79|51.05|50.75|51.09|50.79|51.02|50.72|25
1722616290000|2024-08-02 16:31:30|51.06|50.76|51.1|50.8|51.1|50.8|51.06|50.76|18
1722616300000|2024-08-02 16:31:40|51.11|50.81|51.12|50.82|51.12|50.82|51.1|50.8|20
1722616310000|2024-08-02 16:31:50|51.11|50.81|51.11|50.81|51.13|50.83|51.1|50.8|21
1722616320000|2024-08-02 16:32:00|51.1|50.8|51.16|50.86|51.16|50.86|51.08|50.78|14
1722616330000|2024-08-02 16:32:10|51.15|50.85|51.15|50.85|51.18|50.88|51.12|50.82|17
1722616340000|2024-08-02 16:32:20|51.16|50.86|51.17|50.87|51.18|50.88|51.11|50.81|18
1722616350000|2024-08-02 16:32:30|51.16|50.86|51.19|50.89|51.21|50.91|51.16|50.86|20
1722616360000|2024-08-02 16:32:40|51.2|50.9|51.24|50.94|51.24|50.94|51.19|50.89|21
1722616370000|2024-08-02 16:32:50|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|5
1722616380000|2024-08-02 16:33:00|51.25|50.95|51.25|50.95|51.26|50.96|51.21|50.91|21
1722616390000|2024-08-02 16:33:10|51.26|50.96|51.27|50.97|51.27|50.97|51.21|50.91|16
1722616400000|2024-08-02 16:33:20|51.26|50.96|51.19|50.89|51.27|50.97|51.18|50.88|17
1722616410000|2024-08-02 16:33:30|51.18|50.88|51.22|50.92|51.22|50.92|51.15|50.85|20
1722616420000|2024-08-02 16:33:40|51.23|50.93|51.18|50.88|51.24|50.94|51.15|50.85|22
1722616430000|2024-08-02 16:33:50|51.16|50.86|51.18|50.88|51.19|50.89|51.13|50.83|19
1722616440000|2024-08-02 16:34:00|51.19|50.89|51.14|50.84|51.2|50.9|51.13|50.83|21
1722616450000|2024-08-02 16:34:10|51.13|50.83|51.14|50.84|51.14|50.84|51.09|50.79|25
1722616460000|2024-08-02 16:34:20|51.16|50.86|51.14|50.84|51.19|50.89|51.13|50.83|15
1722616470000|2024-08-02 16:34:30|51.15|50.85|51.14|50.84|51.18|50.88|51.12|50.82|17
1722616480000|2024-08-02 16:34:40|51.13|50.83|51.17|50.87|51.18|50.88|51.1|50.8|20
1722616490000|2024-08-02 16:34:50|51.18|50.88|51.21|50.91|51.21|50.91|51.17|50.87|18
1722616500000|2024-08-02 16:35:00|51.2|50.9|51.24|50.94|51.24|50.94|51.19|50.89|21
1722616510000|2024-08-02 16:35:10|51.22|50.92|51.15|50.85|51.23|50.93|51.14|50.84|19
1722616520000|2024-08-02 16:35:20|51.16|50.86|51.17|50.87|51.17|50.87|51.1|50.8|23
1722616530000|2024-08-02 16:35:30|51.16|50.86|51.15|50.85|51.16|50.86|51.12|50.82|19
1722616540000|2024-08-02 16:35:40|51.14|50.84|51.16|50.86|51.18|50.88|51.14|50.84|22
1722616550000|2024-08-02 16:35:50|51.17|50.87|51.21|50.91|51.23|50.93|51.16|50.86|12
1722616560000|2024-08-02 16:36:00|51.2|50.9|51.28|50.98|51.28|50.98|51.2|50.9|12
1722616570000|2024-08-02 16:36:10|51.29|50.99|51.34|51.04|51.36|51.06|51.28|50.98|25
1722616580000|2024-08-02 16:36:20|51.33|51.03|51.34|51.04|51.36|51.06|51.3|51|21
1722616590000|2024-08-02 16:36:30|51.33|51.03|51.39|51.09|51.39|51.09|51.31|51.01|13
1722616600000|2024-08-02 16:36:40|51.38|51.08|51.36|51.06|51.39|51.09|51.35|51.05|16
1722616610000|2024-08-02 16:36:50|51.38|51.08|51.4|51.1|51.4|51.1|51.35|51.05|19
1722616620000|2024-08-02 16:37:00|51.38|51.08|51.35|51.05|51.39|51.09|51.34|51.04|14
1722616630000|2024-08-02 16:37:10|51.34|51.04|51.32|51.02|51.37|51.07|51.31|51.01|28
1722616640000|2024-08-02 16:37:20|51.33|51.03|51.32|51.02|51.33|51.03|51.3|51|21
1722616650000|2024-08-02 16:37:30|51.31|51.01|51.32|51.02|51.36|51.06|51.3|51|22
1722616660000|2024-08-02 16:37:40|51.31|51.01|51.37|51.07|51.37|51.07|51.31|51.01|16
1722616670000|2024-08-02 16:37:50|51.38|51.08|51.38|51.08|51.38|51.08|51.36|51.06|19
1722616680000|2024-08-02 16:38:00|51.37|51.07|51.43|51.13|51.43|51.13|51.36|51.06|14
1722616690000|2024-08-02 16:38:10|51.44|51.14|51.48|51.18|51.48|51.18|51.43|51.13|13
1722616700000|2024-08-02 16:38:20|51.47|51.17|51.47|51.17|51.49|51.19|51.47|51.17|9
1722616710000|2024-08-02 16:38:30|51.46|51.16|51.47|51.17|51.47|51.17|51.44|51.14|20
1722616720000|2024-08-02 16:38:40|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|21
1722616730000|2024-08-02 16:38:50|51.46|51.16|51.43|51.13|51.47|51.17|51.41|51.11|17
1722616740000|2024-08-02 16:39:00|51.44|51.14|51.45|51.15|51.45|51.15|51.41|51.11|21
1722616750000|2024-08-02 16:39:10|51.43|51.13|51.48|51.18|51.49|51.19|51.43|51.13|22
1722616760000|2024-08-02 16:39:20|51.47|51.17|51.44|51.14|51.47|51.17|51.42|51.12|22
1722616770000|2024-08-02 16:39:30|51.39|51.09|51.4|51.1|51.45|51.15|51.38|51.08|23
1722616780000|2024-08-02 16:39:40|51.41|51.11|51.47|51.17|51.47|51.17|51.39|51.09|20
1722616790000|2024-08-02 16:39:50|51.46|51.16|51.47|51.17|51.49|51.19|51.46|51.16|7
1722616800000|2024-08-02 16:40:00|51.46|51.16|51.5|51.2|51.5|51.2|51.45|51.15|20
1722616810000|2024-08-02 16:40:10|51.51|51.21|51.54|51.24|51.54|51.24|51.5|51.2|6
1722616820000|2024-08-02 16:40:20|51.56|51.26|51.57|51.27|51.57|51.27|51.52|51.22|19
1722616830000|2024-08-02 16:40:30|51.56|51.26|51.56|51.26|51.58|51.28|51.56|51.26|11
1722616840000|2024-08-02 16:40:40|51.57|51.27|51.54|51.24|51.58|51.28|51.54|51.24|20
1722616850000|2024-08-02 16:40:50|51.55|51.25|51.6|51.3|51.6|51.3|51.53|51.23|20
1722616860000|2024-08-02 16:41:00|51.59|51.29|51.63|51.33|51.66|51.36|51.59|51.29|24
1722616870000|2024-08-02 16:41:10|51.62|51.32|51.63|51.33|51.64|51.34|51.59|51.29|18
1722616880000|2024-08-02 16:41:20|51.65|51.35|51.68|51.38|51.68|51.38|51.64|51.34|15
1722616890000|2024-08-02 16:41:30|51.67|51.37|51.63|51.33|51.68|51.38|51.63|51.33|23
1722616900000|2024-08-02 16:41:40|51.66|51.36|51.63|51.33|51.66|51.36|51.61|51.31|20
1722616910000|2024-08-02 16:41:50|51.64|51.34|51.63|51.33|51.64|51.34|51.59|51.29|25
1722616920000|2024-08-02 16:42:00|51.64|51.34|51.65|51.35|51.68|51.38|51.62|51.32|26
1722616930000|2024-08-02 16:42:10|51.66|51.36|51.64|51.34|51.66|51.36|51.61|51.31|27
1722616940000|2024-08-02 16:42:20|51.65|51.35|51.67|51.37|51.68|51.38|51.63|51.33|26
1722616950000|2024-08-02 16:42:30|51.68|51.38|51.63|51.33|51.68|51.38|51.63|51.33|19
1722616960000|2024-08-02 16:42:40|51.65|51.35|51.67|51.37|51.67|51.37|51.63|51.33|19
1722616970000|2024-08-02 16:42:50|51.66|51.36|51.66|51.36|51.68|51.38|51.65|51.35|14
1722616980000|2024-08-02 16:43:00|51.64|51.34|51.66|51.36|51.67|51.37|51.63|51.33|16
1722616990000|2024-08-02 16:43:10|51.67|51.37|51.7|51.4|51.7|51.4|51.66|51.36|19
1722617000000|2024-08-02 16:43:20|51.72|51.42|51.73|51.43|51.73|51.43|51.69|51.39|27
1722617010000|2024-08-02 16:43:30|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|22
1722617020000|2024-08-02 16:43:40|51.72|51.42|51.71|51.41|51.72|51.42|51.68|51.38|23
1722617030000|2024-08-02 16:43:50|51.68|51.38|51.71|51.41|51.73|51.43|51.68|51.38|23
1722617040000|2024-08-02 16:44:00|51.68|51.38|51.68|51.38|51.71|51.41|51.65|51.35|21
1722617050000|2024-08-02 16:44:10|51.67|51.37|51.68|51.38|51.69|51.39|51.65|51.35|12
1722617060000|2024-08-02 16:44:20|51.69|51.39|51.71|51.41|51.73|51.43|51.68|51.38|26
1722617070000|2024-08-02 16:44:30|51.69|51.39|51.68|51.38|51.71|51.41|51.64|51.34|26
1722617080000|2024-08-02 16:44:40|51.66|51.36|51.66|51.36|51.7|51.4|51.65|51.35|21
1722617090000|2024-08-02 16:44:50|51.69|51.39|51.69|51.39|51.71|51.41|51.67|51.37|19
1722617100000|2024-08-02 16:45:00|51.7|51.4|51.68|51.38|51.73|51.43|51.68|51.38|26
1722617110000|2024-08-02 16:45:10|51.7|51.4|51.71|51.41|51.72|51.42|51.68|51.38|24
1722617120000|2024-08-02 16:45:20|51.7|51.4|51.72|51.42|51.74|51.44|51.7|51.4|22
1722617130000|2024-08-02 16:45:30|51.68|51.38|51.66|51.36|51.72|51.42|51.63|51.33|20
1722617140000|2024-08-02 16:45:40|51.64|51.34|51.64|51.34|51.67|51.37|51.61|51.31|17
1722617150000|2024-08-02 16:45:50|51.62|51.32|51.64|51.34|51.64|51.34|51.61|51.31|27
1722617160000|2024-08-02 16:46:00|51.62|51.32|51.61|51.31|51.65|51.35|51.58|51.28|24
1722617170000|2024-08-02 16:46:10|51.58|51.28|51.61|51.31|51.63|51.33|51.58|51.28|23
1722617180000|2024-08-02 16:46:20|51.6|51.3|51.59|51.29|51.64|51.34|51.57|51.27|24
1722617190000|2024-08-02 16:46:30|51.6|51.3|51.63|51.33|51.63|51.33|51.57|51.27|24
1722617200000|2024-08-02 16:46:40|51.62|51.32|51.6|51.3|51.63|51.33|51.58|51.28|20
1722617210000|2024-08-02 16:46:50|51.62|51.32|51.59|51.29|51.62|51.32|51.56|51.26|21
1722617220000|2024-08-02 16:47:00|51.58|51.28|51.65|51.35|51.65|51.35|51.57|51.27|20
1722617230000|2024-08-02 16:47:10|51.63|51.33|51.6|51.3|51.67|51.37|51.6|51.3|24
1722617240000|2024-08-02 16:47:20|51.58|51.28|51.58|51.28|51.61|51.31|51.57|51.27|21
1722617250000|2024-08-02 16:47:30|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|6
1722617260000|2024-08-02 16:47:40|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|13
1722617270000|2024-08-02 16:47:50|51.59|51.29|51.63|51.33|51.63|51.33|51.58|51.28|21
1722617280000|2024-08-02 16:48:00|51.62|51.32|51.63|51.33|51.65|51.35|51.61|51.31|16
1722617290000|2024-08-02 16:48:10|51.65|51.35|51.62|51.32|51.66|51.36|51.62|51.32|16
1722617300000|2024-08-02 16:48:20|51.64|51.34|51.66|51.36|51.68|51.38|51.64|51.34|20
1722617310000|2024-08-02 16:48:30|51.67|51.37|51.68|51.38|51.71|51.41|51.66|51.36|25
1722617320000|2024-08-02 16:48:40|51.7|51.4|51.69|51.39|51.72|51.42|51.68|51.38|18
1722617330000|2024-08-02 16:48:50|51.71|51.41|51.68|51.38|51.71|51.41|51.68|51.38|18
1722617340000|2024-08-02 16:49:00|51.69|51.39|51.71|51.41|51.71|51.41|51.68|51.38|22
1722617350000|2024-08-02 16:49:10|51.72|51.42|51.75|51.45|51.75|51.45|51.71|51.41|18
1722617360000|2024-08-02 16:49:20|51.74|51.44|51.72|51.42|51.78|51.48|51.72|51.42|21
1722617370000|2024-08-02 16:49:30|51.71|51.41|51.7|51.4|51.73|51.43|51.7|51.4|19
1722617380000|2024-08-02 16:49:40|51.71|51.41|51.71|51.41|51.73|51.43|51.7|51.4|16
1722617390000|2024-08-02 16:49:50|51.72|51.42|51.72|51.42|51.73|51.43|51.7|51.4|11
1722617400000|2024-08-02 16:50:00|51.71|51.41|51.67|51.37|51.72|51.42|51.67|51.37|14
1722617410000|2024-08-02 16:50:10|51.68|51.38|51.69|51.39|51.7|51.4|51.65|51.35|18
1722617420000|2024-08-02 16:50:20|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|17
1722617430000|2024-08-02 16:50:30|51.69|51.39|51.71|51.41|51.72|51.42|51.69|51.39|9
1722617440000|2024-08-02 16:50:40|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|11
1722617450000|2024-08-02 16:50:50|51.69|51.39|51.63|51.33|51.7|51.4|51.62|51.32|19
1722617460000|2024-08-02 16:51:00|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|13
1722617470000|2024-08-02 16:51:10|51.63|51.33|51.66|51.36|51.66|51.36|51.63|51.33|22
1722617480000|2024-08-02 16:51:20|51.65|51.35|51.63|51.33|51.66|51.36|51.62|51.32|15
1722617490000|2024-08-02 16:51:30|51.62|51.32|51.61|51.31|51.64|51.34|51.6|51.3|19
1722617500000|2024-08-02 16:51:40|51.6|51.3|51.58|51.28|51.6|51.3|51.56|51.26|13
1722617510000|2024-08-02 16:51:50|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|11
1722617520000|2024-08-02 16:52:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1722617530000|2024-08-02 16:52:10|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|8
1722617540000|2024-08-02 16:52:20|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|11
1722617550000|2024-08-02 16:52:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1722617560000|2024-08-02 16:52:40|51.57|51.27|51.58|51.28|51.6|51.3|51.57|51.27|6
1722617570000|2024-08-02 16:52:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|8
1722617580000|2024-08-02 16:53:00|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1722617590000|2024-08-02 16:53:10|51.58|51.28|51.57|51.27|51.59|51.29|51.56|51.26|21
1722617600000|2024-08-02 16:53:20|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|16
1722617610000|2024-08-02 16:53:30|51.57|51.27|51.59|51.29|51.6|51.3|51.57|51.27|22
1722617620000|2024-08-02 16:53:40|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1722617630000|2024-08-02 16:53:50|51.56|51.26|51.5|51.2|51.56|51.26|51.49|51.19|10
1722617640000|2024-08-02 16:54:00|51.49|51.19|51.44|51.14|51.5|51.2|51.41|51.11|21
1722617650000|2024-08-02 16:54:10|51.43|51.13|51.45|51.15|51.46|51.16|51.42|51.12|16
1722617660000|2024-08-02 16:54:20|51.46|51.16|51.46|51.16|51.47|51.17|51.44|51.14|15
1722617670000|2024-08-02 16:54:30|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|14
1722617680000|2024-08-02 16:54:40|51.43|51.13|51.45|51.15|51.46|51.16|51.43|51.13|19
1722617690000|2024-08-02 16:54:50|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|9
1722617700000|2024-08-02 16:55:00|51.45|51.15|51.49|51.19|51.49|51.19|51.45|51.15|15
1722617710000|2024-08-02 16:55:10|51.48|51.18|51.41|51.11|51.48|51.18|51.41|51.11|17
1722617720000|2024-08-02 16:55:20|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|7
1722617730000|2024-08-02 16:55:30|51.41|51.11|51.45|51.15|51.47|51.17|51.41|51.11|15
1722617740000|2024-08-02 16:55:40|51.44|51.14|51.45|51.15|51.46|51.16|51.44|51.14|12
1722617750000|2024-08-02 16:55:50|51.46|51.16|51.5|51.2|51.51|51.21|51.45|51.15|14
1722617760000|2024-08-02 16:56:00|51.48|51.18|51.47|51.17|51.51|51.21|51.47|51.17|19
1722617770000|2024-08-02 16:56:10|51.48|51.18|51.47|51.17|51.48|51.18|51.44|51.14|17
1722617780000|2024-08-02 16:56:20|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|13
1722617790000|2024-08-02 16:56:30|51.47|51.17|51.45|51.15|51.47|51.17|51.44|51.14|15
1722617800000|2024-08-02 16:56:40|51.43|51.13|51.43|51.13|51.45|51.15|51.43|51.13|6
1722617810000|2024-08-02 16:56:50|51.41|51.11|51.42|51.12|51.43|51.13|51.41|51.11|6
1722617820000|2024-08-02 16:57:00|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|6
1722617830000|2024-08-02 16:57:10|51.39|51.09|51.42|51.12|51.42|51.12|51.38|51.08|18
1722617840000|2024-08-02 16:57:20|51.43|51.13|51.41|51.11|51.43|51.13|51.4|51.1|17
1722617850000|2024-08-02 16:57:30|51.4|51.1|51.43|51.13|51.43|51.13|51.39|51.09|13
1722617860000|2024-08-02 16:57:40|51.42|51.12|51.45|51.15|51.47|51.17|51.42|51.12|24
1722617870000|2024-08-02 16:57:50|51.44|51.14|51.48|51.18|51.49|51.19|51.43|51.13|21
1722617880000|2024-08-02 16:58:00|51.47|51.17|51.5|51.2|51.51|51.21|51.46|51.16|24
1722617890000|2024-08-02 16:58:10|51.52|51.22|51.49|51.19|51.52|51.22|51.47|51.17|23
1722617900000|2024-08-02 16:58:20|51.47|51.17|51.48|51.18|51.49|51.19|51.46|51.16|20
1722617910000|2024-08-02 16:58:30|51.47|51.17|51.52|51.22|51.52|51.22|51.47|51.17|18
1722617920000|2024-08-02 16:58:40|51.51|51.21|51.49|51.19|51.51|51.21|51.48|51.18|24
1722617930000|2024-08-02 16:58:50|51.5|51.2|51.49|51.19|51.51|51.21|51.47|51.17|17
1722617940000|2024-08-02 16:59:00|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|22
1722617950000|2024-08-02 16:59:10|51.48|51.18|51.49|51.19|51.49|51.19|51.47|51.17|8
1722617960000|2024-08-02 16:59:20|51.48|51.18|51.51|51.21|51.52|51.22|51.48|51.18|8
1722617970000|2024-08-02 16:59:30|51.52|51.22|51.53|51.23|51.54|51.24|51.51|51.21|16
1722617980000|2024-08-02 16:59:40|51.52|51.22|51.54|51.24|51.54|51.24|51.5|51.2|12
1722617990000|2024-08-02 16:59:50|51.53|51.23|51.53|51.23|51.54|51.24|51.52|51.22|7
1722618000000|2024-08-02 17:00:00|51.54|51.24|51.62|51.32|51.62|51.32|51.52|51.22|11
1722618010000|2024-08-02 17:00:10|51.61|51.31|51.6|51.3|51.62|51.32|51.6|51.3|6
1722618020000|2024-08-02 17:00:20|51.61|51.31|51.65|51.35|51.65|51.35|51.6|51.3|20
1722618030000|2024-08-02 17:00:30|51.64|51.34|51.64|51.34|51.68|51.38|51.64|51.34|17
1722618040000|2024-08-02 17:00:40|51.65|51.35|51.68|51.38|51.68|51.38|51.64|51.34|20
1722618050000|2024-08-02 17:00:50|51.67|51.37|51.64|51.34|51.68|51.38|51.64|51.34|15
1722618060000|2024-08-02 17:01:00|51.66|51.36|51.67|51.37|51.68|51.38|51.66|51.36|13
1722618070000|2024-08-02 17:01:10|51.68|51.38|51.66|51.36|51.68|51.38|51.62|51.32|21
1722618080000|2024-08-02 17:01:20|51.65|51.35|51.62|51.32|51.65|51.35|51.61|51.31|20
1722618090000|2024-08-02 17:01:30|51.61|51.31|51.6|51.3|51.62|51.32|51.59|51.29|14
1722618100000|2024-08-02 17:01:40|51.59|51.29|51.61|51.31|51.62|51.32|51.58|51.28|24
1722618110000|2024-08-02 17:01:50|51.6|51.3|51.58|51.28|51.6|51.3|51.56|51.26|17
1722618120000|2024-08-02 17:02:00|51.59|51.29|51.65|51.35|51.66|51.36|51.58|51.28|23
1722618130000|2024-08-02 17:02:10|51.64|51.34|51.68|51.38|51.68|51.38|51.64|51.34|9
1722618140000|2024-08-02 17:02:20|51.67|51.37|51.69|51.39|51.69|51.39|51.66|51.36|14
1722618150000|2024-08-02 17:02:30|51.7|51.4|51.67|51.37|51.73|51.43|51.67|51.37|8
1722618160000|2024-08-02 17:02:40|51.68|51.38|51.7|51.4|51.7|51.4|51.67|51.37|19
1722618170000|2024-08-02 17:02:50|51.71|51.41|51.73|51.43|51.73|51.43|51.7|51.4|6
1722618180000|2024-08-02 17:03:00|51.75|51.45|51.74|51.44|51.8|51.5|51.74|51.44|11
1722618190000|2024-08-02 17:03:10|51.73|51.43|51.7|51.4|51.74|51.44|51.69|51.39|21
1722618200000|2024-08-02 17:03:20|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|14
1722618210000|2024-08-02 17:03:30|51.7|51.4|51.7|51.4|51.72|51.42|51.7|51.4|19
1722618220000|2024-08-02 17:03:40|51.68|51.38|51.65|51.35|51.71|51.41|51.62|51.32|23
1722618230000|2024-08-02 17:03:50|51.64|51.34|51.62|51.32|51.65|51.35|51.61|51.31|17
1722618240000|2024-08-02 17:04:00|51.63|51.33|51.6|51.3|51.64|51.34|51.59|51.29|19
1722618250000|2024-08-02 17:04:10|51.61|51.31|51.61|51.31|51.63|51.33|51.61|51.31|16
1722618260000|2024-08-02 17:04:20|51.62|51.32|51.57|51.27|51.62|51.32|51.57|51.27|11
1722618270000|2024-08-02 17:04:30|51.58|51.28|51.56|51.26|51.58|51.28|51.55|51.25|15
1722618280000|2024-08-02 17:04:40|51.55|51.25|51.5|51.2|51.56|51.26|51.49|51.19|17
1722618290000|2024-08-02 17:04:50|51.51|51.21|51.55|51.25|51.56|51.26|51.5|51.2|15
1722618300000|2024-08-02 17:05:00|51.57|51.27|51.55|51.25|51.58|51.28|51.54|51.24|19
1722618310000|2024-08-02 17:05:10|51.54|51.24|51.54|51.24|51.57|51.27|51.52|51.22|17
1722618320000|2024-08-02 17:05:20|51.53|51.23|51.55|51.25|51.56|51.26|51.52|51.22|10
1722618330000|2024-08-02 17:05:30|51.56|51.26|51.58|51.28|51.59|51.29|51.55|51.25|21
1722618340000|2024-08-02 17:05:40|51.59|51.29|51.6|51.3|51.6|51.3|51.57|51.27|13
1722618350000|2024-08-02 17:05:50|51.59|51.29|51.58|51.28|51.6|51.3|51.55|51.25|22
1722618360000|2024-08-02 17:06:00|51.59|51.29|51.62|51.32|51.63|51.33|51.56|51.26|16
1722618370000|2024-08-02 17:06:10|51.63|51.33|51.61|51.31|51.63|51.33|51.59|51.29|15
1722618380000|2024-08-02 17:06:20|51.62|51.32|51.61|51.31|51.62|51.32|51.6|51.3|17
1722618390000|2024-08-02 17:06:30|51.6|51.3|51.57|51.27|51.61|51.31|51.57|51.27|20
1722618400000|2024-08-02 17:06:40|51.58|51.28|51.62|51.32|51.62|51.32|51.57|51.27|12
1722618410000|2024-08-02 17:06:50|51.61|51.31|51.59|51.29|51.62|51.32|51.58|51.28|10
1722618420000|2024-08-02 17:07:00|51.58|51.28|51.61|51.31|51.61|51.31|51.55|51.25|20
1722618430000|2024-08-02 17:07:10|51.6|51.3|51.62|51.32|51.63|51.33|51.6|51.3|19
1722618440000|2024-08-02 17:07:20|51.61|51.31|51.65|51.35|51.65|51.35|51.61|51.31|11
1722618450000|2024-08-02 17:07:30|51.64|51.34|51.59|51.29|51.64|51.34|51.58|51.28|19
1722618460000|2024-08-02 17:07:40|51.58|51.28|51.62|51.32|51.62|51.32|51.58|51.28|14
1722618470000|2024-08-02 17:07:50|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1722618480000|2024-08-02 17:08:00|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|4
1722618490000|2024-08-02 17:08:10|51.63|51.33|51.63|51.33|51.64|51.34|51.6|51.3|21
1722618500000|2024-08-02 17:08:20|51.64|51.34|51.64|51.34|51.67|51.37|51.64|51.34|6
1722618510000|2024-08-02 17:08:30|51.65|51.35|51.67|51.37|51.67|51.37|51.65|51.35|7
1722618520000|2024-08-02 17:08:40|51.66|51.36|51.68|51.38|51.68|51.38|51.64|51.34|8
1722618530000|2024-08-02 17:08:50|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|9
1722618540000|2024-08-02 17:09:00|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|15
1722618550000|2024-08-02 17:09:10|51.73|51.43|51.8|51.5|51.8|51.5|51.73|51.43|14
1722618560000|2024-08-02 17:09:20|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|6
1722618570000|2024-08-02 17:09:30|51.8|51.5|51.8|51.5|51.81|51.51|51.75|51.45|19
1722618580000|2024-08-02 17:09:40|51.79|51.49|51.82|51.52|51.83|51.53|51.79|51.49|14
1722618590000|2024-08-02 17:09:50|51.83|51.53|51.83|51.53|51.85|51.55|51.82|51.52|10
1722618600000|2024-08-02 17:10:00|51.84|51.54|51.79|51.49|51.84|51.54|51.79|51.49|10
1722618610000|2024-08-02 17:10:10|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|20
1722618620000|2024-08-02 17:10:20|51.79|51.49|51.82|51.52|51.84|51.54|51.78|51.48|16
1722618630000|2024-08-02 17:10:30|51.85|51.55|51.82|51.52|51.86|51.56|51.82|51.52|24
1722618640000|2024-08-02 17:10:40|51.84|51.54|51.82|51.52|51.84|51.54|51.81|51.51|14
1722618650000|2024-08-02 17:10:50|51.83|51.53|51.8|51.5|51.83|51.53|51.79|51.49|12
1722618660000|2024-08-02 17:11:00|51.79|51.49|51.75|51.45|51.79|51.49|51.74|51.44|12
1722618670000|2024-08-02 17:11:10|51.74|51.44|51.72|51.42|51.74|51.44|51.71|51.41|13
1722618680000|2024-08-02 17:11:20|51.71|51.41|51.75|51.45|51.75|51.45|51.71|51.41|11
1722618690000|2024-08-02 17:11:30|51.74|51.44|51.73|51.43|51.75|51.45|51.72|51.42|17
1722618700000|2024-08-02 17:11:40|51.74|51.44|51.75|51.45|51.76|51.46|51.73|51.43|12
1722618710000|2024-08-02 17:11:50|51.76|51.46|51.74|51.44|51.76|51.46|51.73|51.43|12
1722618720000|2024-08-02 17:12:00|51.73|51.43|51.77|51.47|51.78|51.48|51.73|51.43|21
1722618730000|2024-08-02 17:12:10|51.79|51.49|51.81|51.51|51.81|51.51|51.78|51.48|13
1722618740000|2024-08-02 17:12:20|51.8|51.5|51.75|51.45|51.81|51.51|51.74|51.44|20
1722618750000|2024-08-02 17:12:30|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|12
1722618760000|2024-08-02 17:12:40|51.76|51.46|51.79|51.49|51.8|51.5|51.74|51.44|17
1722618770000|2024-08-02 17:12:50|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|12
1722618780000|2024-08-02 17:13:00|51.8|51.5|51.82|51.52|51.82|51.52|51.79|51.49|20
1722618790000|2024-08-02 17:13:10|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|12
1722618800000|2024-08-02 17:13:20|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|19
1722618810000|2024-08-02 17:13:30|51.83|51.53|51.85|51.55|51.85|51.55|51.81|51.51|9
1722618820000|2024-08-02 17:13:40|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|14
1722618830000|2024-08-02 17:13:50|51.84|51.54|51.88|51.58|51.88|51.58|51.84|51.54|4
1722618840000|2024-08-02 17:14:00|51.89|51.59|51.88|51.58|51.9|51.6|51.87|51.57|14
1722618850000|2024-08-02 17:14:10|51.9|51.6|51.92|51.62|51.92|51.62|51.88|51.58|9
1722618860000|2024-08-02 17:14:20|51.9|51.6|51.91|51.61|51.93|51.63|51.9|51.6|15
1722618870000|2024-08-02 17:14:30|51.92|51.62|51.95|51.65|51.96|51.66|51.92|51.62|17
1722618880000|2024-08-02 17:14:40|51.94|51.64|51.92|51.62|51.96|51.66|51.92|51.62|19
1722618890000|2024-08-02 17:14:50|51.93|51.63|51.94|51.64|51.98|51.68|51.93|51.63|18
1722618900000|2024-08-02 17:15:00|51.93|51.63|51.89|51.59|51.94|51.64|51.88|51.58|22
1722618910000|2024-08-02 17:15:10|51.88|51.58|51.92|51.62|51.93|51.63|51.87|51.57|27
1722618920000|2024-08-02 17:15:20|51.91|51.61|51.89|51.59|51.94|51.64|51.89|51.59|23
1722618930000|2024-08-02 17:15:30|51.9|51.6|51.86|51.56|51.92|51.62|51.86|51.56|26
1722618940000|2024-08-02 17:15:40|51.87|51.57|51.83|51.53|51.87|51.57|51.82|51.52|16
1722618950000|2024-08-02 17:15:50|51.82|51.52|51.85|51.55|51.85|51.55|51.81|51.51|22
1722618960000|2024-08-02 17:16:00|51.83|51.53|51.79|51.49|51.83|51.53|51.79|51.49|18
1722618970000|2024-08-02 17:16:10|51.81|51.51|51.82|51.52|51.83|51.53|51.78|51.48|23
1722618980000|2024-08-02 17:16:20|51.83|51.53|51.83|51.53|51.86|51.56|51.83|51.53|20
1722618990000|2024-08-02 17:16:30|51.84|51.54|51.83|51.53|51.85|51.55|51.81|51.51|15
1722619000000|2024-08-02 17:16:40|51.8|51.5|51.8|51.5|51.81|51.51|51.76|51.46|28
1722619010000|2024-08-02 17:16:50|51.76|51.46|51.75|51.45|51.81|51.51|51.75|51.45|20
1722619020000|2024-08-02 17:17:00|51.76|51.46|51.79|51.49|51.8|51.5|51.75|51.45|23
1722619030000|2024-08-02 17:17:10|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|18
1722619040000|2024-08-02 17:17:20|51.8|51.5|51.83|51.53|51.84|51.54|51.8|51.5|12
1722619050000|2024-08-02 17:17:30|51.84|51.54|51.82|51.52|51.86|51.56|51.81|51.51|10
1722619060000|2024-08-02 17:17:40|51.81|51.51|51.83|51.53|51.84|51.54|51.8|51.5|13
1722619070000|2024-08-02 17:17:50|51.85|51.55|51.85|51.55|51.86|51.56|51.83|51.53|18
1722619080000|2024-08-02 17:18:00|51.86|51.56|51.88|51.58|51.88|51.58|51.84|51.54|17
1722619090000|2024-08-02 17:18:10|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1722619100000|2024-08-02 17:18:20|51.89|51.59|51.92|51.62|51.93|51.63|51.89|51.59|16
1722619110000|2024-08-02 17:18:30|51.93|51.63|51.93|51.63|51.96|51.66|51.92|51.62|19
1722619120000|2024-08-02 17:18:40|51.92|51.62|51.93|51.63|51.95|51.65|51.9|51.6|14
1722619130000|2024-08-02 17:18:50|51.92|51.62|51.91|51.61|51.94|51.64|51.91|51.61|12
1722619140000|2024-08-02 17:19:00|51.92|51.62|51.88|51.58|51.94|51.64|51.88|51.58|18
1722619150000|2024-08-02 17:19:10|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|12
1722619160000|2024-08-02 17:19:20|51.84|51.54|51.88|51.58|51.88|51.58|51.83|51.53|9
1722619170000|2024-08-02 17:19:30|51.89|51.59|51.89|51.59|51.89|51.59|51.87|51.57|13
1722619180000|2024-08-02 17:19:40|51.9|51.6|51.85|51.55|51.9|51.6|51.85|51.55|15
1722619190000|2024-08-02 17:19:50|51.86|51.56|51.88|51.58|51.91|51.61|51.85|51.55|23
1722619200000|2024-08-02 17:20:00|51.89|51.59|51.89|51.59|51.91|51.61|51.88|51.58|18
1722619210000|2024-08-02 17:20:10|51.9|51.6|51.86|51.56|51.9|51.6|51.85|51.55|18
1722619220000|2024-08-02 17:20:20|51.87|51.57|51.88|51.58|51.88|51.58|51.85|51.55|16
1722619230000|2024-08-02 17:20:30|51.87|51.57|51.83|51.53|51.89|51.59|51.82|51.52|19
1722619240000|2024-08-02 17:20:40|51.84|51.54|51.88|51.58|51.88|51.58|51.83|51.53|28
1722619250000|2024-08-02 17:20:50|51.89|51.59|51.89|51.59|51.91|51.61|51.87|51.57|17
1722619260000|2024-08-02 17:21:00|51.9|51.6|51.92|51.62|51.92|51.62|51.89|51.59|23
1722619270000|2024-08-02 17:21:10|51.93|51.63|51.9|51.6|51.93|51.63|51.88|51.58|22
1722619280000|2024-08-02 17:21:20|51.91|51.61|51.89|51.59|51.92|51.62|51.88|51.58|22
1722619290000|2024-08-02 17:21:30|51.87|51.57|51.86|51.56|51.88|51.58|51.85|51.55|21
1722619300000|2024-08-02 17:21:40|51.85|51.55|51.86|51.56|51.89|51.59|51.82|51.52|22
1722619310000|2024-08-02 17:21:50|51.87|51.57|51.86|51.56|51.87|51.57|51.84|51.54|17
1722619320000|2024-08-02 17:22:00|51.87|51.57|51.85|51.55|51.89|51.59|51.84|51.54|14
1722619330000|2024-08-02 17:22:10|51.86|51.56|51.89|51.59|51.9|51.6|51.86|51.56|11
1722619340000|2024-08-02 17:22:20|51.88|51.58|51.88|51.58|51.89|51.59|51.86|51.56|9
1722619350000|2024-08-02 17:22:30|51.87|51.57|51.86|51.56|51.88|51.58|51.85|51.55|24
1722619360000|2024-08-02 17:22:40|51.87|51.57|51.84|51.54|51.88|51.58|51.84|51.54|17
1722619370000|2024-08-02 17:22:50|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|7
1722619380000|2024-08-02 17:23:00|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|21
1722619390000|2024-08-02 17:23:10|51.83|51.53|51.86|51.56|51.87|51.57|51.83|51.53|16
1722619400000|2024-08-02 17:23:20|51.84|51.54|51.84|51.54|51.86|51.56|51.83|51.53|16
1722619410000|2024-08-02 17:23:30|51.85|51.55|51.85|51.55|51.86|51.56|51.83|51.53|23
1722619420000|2024-08-02 17:23:40|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|16
1722619430000|2024-08-02 17:23:50|51.84|51.54|51.84|51.54|51.86|51.56|51.83|51.53|18
1722619440000|2024-08-02 17:24:00|51.85|51.55|51.86|51.56|51.87|51.57|51.83|51.53|20
1722619450000|2024-08-02 17:24:10|51.85|51.55|51.85|51.55|51.87|51.57|51.84|51.54|18
1722619460000|2024-08-02 17:24:20|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|25
1722619470000|2024-08-02 17:24:30|51.84|51.54|51.82|51.52|51.85|51.55|51.81|51.51|20
1722619480000|2024-08-02 17:24:40|51.81|51.51|51.82|51.52|51.83|51.53|51.79|51.49|14
1722619490000|2024-08-02 17:24:50|51.8|51.5|51.84|51.54|51.84|51.54|51.8|51.5|16
1722619500000|2024-08-02 17:25:00|51.82|51.52|51.79|51.49|51.84|51.54|51.78|51.48|26
1722619510000|2024-08-02 17:25:10|51.8|51.5|51.83|51.53|51.83|51.53|51.78|51.48|20
1722619520000|2024-08-02 17:25:20|51.84|51.54|51.85|51.55|51.85|51.55|51.8|51.5|17
1722619530000|2024-08-02 17:25:30|51.82|51.52|51.82|51.52|51.85|51.55|51.81|51.51|17
1722619540000|2024-08-02 17:25:40|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|17
1722619550000|2024-08-02 17:25:50|51.81|51.51|51.8|51.5|51.81|51.51|51.77|51.47|16
1722619560000|2024-08-02 17:26:00|51.78|51.48|51.81|51.51|51.83|51.53|51.78|51.48|20
1722619570000|2024-08-02 17:26:10|51.82|51.52|51.86|51.56|51.86|51.56|51.81|51.51|25
1722619580000|2024-08-02 17:26:20|51.85|51.55|51.82|51.52|51.86|51.56|51.8|51.5|24
1722619590000|2024-08-02 17:26:30|51.81|51.51|51.84|51.54|51.84|51.54|51.8|51.5|21
1722619600000|2024-08-02 17:26:40|51.83|51.53|51.84|51.54|51.86|51.56|51.83|51.53|19
1722619610000|2024-08-02 17:26:50|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|23
1722619620000|2024-08-02 17:27:00|51.82|51.52|51.8|51.5|51.85|51.55|51.8|51.5|16
1722619630000|2024-08-02 17:27:10|51.81|51.51|51.86|51.56|51.89|51.59|51.81|51.51|22
1722619640000|2024-08-02 17:27:20|51.87|51.57|51.82|51.52|51.87|51.57|51.82|51.52|19
1722619650000|2024-08-02 17:27:30|51.85|51.55|51.8|51.5|51.85|51.55|51.8|51.5|17
1722619660000|2024-08-02 17:27:40|51.81|51.51|51.78|51.48|51.82|51.52|51.78|51.48|18
1722619670000|2024-08-02 17:27:50|51.8|51.5|51.85|51.55|51.85|51.55|51.79|51.49|22
1722619680000|2024-08-02 17:28:00|51.83|51.53|51.88|51.58|51.88|51.58|51.83|51.53|24
1722619690000|2024-08-02 17:28:10|51.86|51.56|51.86|51.56|51.88|51.58|51.84|51.54|25
1722619700000|2024-08-02 17:28:20|51.88|51.58|51.83|51.53|51.88|51.58|51.83|51.53|27
1722619710000|2024-08-02 17:28:30|51.84|51.54|51.85|51.55|51.86|51.56|51.83|51.53|15
1722619720000|2024-08-02 17:28:40|51.88|51.58|51.89|51.59|51.9|51.6|51.86|51.56|25
1722619730000|2024-08-02 17:28:50|51.9|51.6|51.9|51.6|51.91|51.61|51.88|51.58|14
1722619740000|2024-08-02 17:29:00|51.92|51.62|51.92|51.62|51.94|51.64|51.9|51.6|16
1722619750000|2024-08-02 17:29:10|51.91|51.61|51.91|51.61|51.94|51.64|51.9|51.6|18
1722619760000|2024-08-02 17:29:20|51.92|51.62|51.87|51.57|51.92|51.62|51.87|51.57|9
1722619770000|2024-08-02 17:29:30|51.89|51.59|51.9|51.6|51.91|51.61|51.88|51.58|18
1722619780000|2024-08-02 17:29:40|51.91|51.61|51.94|51.64|51.94|51.64|51.9|51.6|18
1722619790000|2024-08-02 17:29:50|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|19
1722619800000|2024-08-02 17:30:00|51.92|51.62|51.97|51.67|51.97|51.67|51.9|51.6|24
1722619810000|2024-08-02 17:30:10|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|23
1722619820000|2024-08-02 17:30:20|51.94|51.64|51.94|51.64|51.96|51.66|51.92|51.62|19
1722619830000|2024-08-02 17:30:30|51.96|51.66|52|51.7|52|51.7|51.94|51.64|13
1722619840000|2024-08-02 17:30:40|52.01|51.71|51.98|51.68|52.01|51.71|51.97|51.67|22
1722619850000|2024-08-02 17:30:50|52|51.7|52.02|51.72|52.03|51.73|51.98|51.68|11
1722619860000|2024-08-02 17:31:00|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|10
1722619870000|2024-08-02 17:31:10|52.03|51.73|52.04|51.74|52.04|51.74|52.01|51.71|14
1722619880000|2024-08-02 17:31:20|52.06|51.76|52.06|51.76|52.06|51.76|52.04|51.74|15
1722619890000|2024-08-02 17:31:30|52.05|51.75|52.02|51.72|52.06|51.76|52.02|51.72|17
1722619900000|2024-08-02 17:31:40|52.03|51.73|52.05|51.75|52.06|51.76|52.03|51.73|12
1722619910000|2024-08-02 17:31:50|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|19
1722619920000|2024-08-02 17:32:00|52.04|51.74|52|51.7|52.04|51.74|52|51.7|14
1722619930000|2024-08-02 17:32:10|52.01|51.71|52.03|51.73|52.04|51.74|52|51.7|12
1722619940000|2024-08-02 17:32:20|52.04|51.74|52.05|51.75|52.05|51.75|52.02|51.72|16
1722619950000|2024-08-02 17:32:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|9
1722619960000|2024-08-02 17:32:40|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|5
1722619970000|2024-08-02 17:32:50|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|11
1722619980000|2024-08-02 17:33:00|52.13|51.83|52.17|51.87|52.17|51.87|52.12|51.82|14
1722619990000|2024-08-02 17:33:10|52.18|51.88|52.15|51.85|52.18|51.88|52.14|51.84|22
1722620000000|2024-08-02 17:33:20|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|20
1722620010000|2024-08-02 17:33:30|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|11
1722620020000|2024-08-02 17:33:40|52.15|51.85|52.16|51.86|52.17|51.87|52.14|51.84|10
1722620030000|2024-08-02 17:33:50|52.17|51.87|52.14|51.84|52.17|51.87|52.14|51.84|16
1722620040000|2024-08-02 17:34:00|52.15|51.85|52.2|51.9|52.2|51.9|52.14|51.84|15
1722620050000|2024-08-02 17:34:10|52.19|51.89|52.22|51.92|52.22|51.92|52.19|51.89|5
1722620060000|2024-08-02 17:34:20|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|9
1722620070000|2024-08-02 17:34:30|52.22|51.92|52.21|51.91|52.25|51.95|52.21|51.91|16
1722620080000|2024-08-02 17:34:40|52.22|51.92|52.23|51.93|52.25|51.95|52.21|51.91|13
1722620090000|2024-08-02 17:34:50|52.24|51.94|52.22|51.92|52.26|51.96|52.22|51.92|20
1722620100000|2024-08-02 17:35:00|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|15
1722620110000|2024-08-02 17:35:10|52.23|51.93|52.2|51.9|52.24|51.94|52.2|51.9|20
1722620120000|2024-08-02 17:35:20|52.22|51.92|52.18|51.88|52.24|51.94|52.18|51.88|15
1722620130000|2024-08-02 17:35:30|52.2|51.9|52.19|51.89|52.22|51.92|52.18|51.88|25
1722620140000|2024-08-02 17:35:40|52.2|51.9|52.2|51.9|52.21|51.91|52.17|51.87|17
1722620150000|2024-08-02 17:35:50|52.17|51.87|52.18|51.88|52.2|51.9|52.17|51.87|16
1722620160000|2024-08-02 17:36:00|52.19|51.89|52.11|51.81|52.21|51.91|52.11|51.81|24
1722620170000|2024-08-02 17:36:10|52.12|51.82|52.13|51.83|52.13|51.83|52.1|51.8|21
1722620180000|2024-08-02 17:36:20|52.12|51.82|52.13|51.83|52.14|51.84|52.1|51.8|24
1722620190000|2024-08-02 17:36:30|52.12|51.82|52.13|51.83|52.15|51.85|52.12|51.82|21
1722620200000|2024-08-02 17:36:40|52.11|51.81|52.09|51.79|52.14|51.84|52.09|51.79|19
1722620210000|2024-08-02 17:36:50|52.1|51.8|52.12|51.82|52.15|51.85|52.09|51.79|20
1722620220000|2024-08-02 17:37:00|52.13|51.83|52.18|51.88|52.19|51.89|52.13|51.83|22
1722620230000|2024-08-02 17:37:10|52.16|51.86|52.15|51.85|52.18|51.88|52.12|51.82|18
1722620240000|2024-08-02 17:37:20|52.17|51.87|52.13|51.83|52.19|51.89|52.12|51.82|23
1722620250000|2024-08-02 17:37:30|52.14|51.84|52.18|51.88|52.19|51.89|52.13|51.83|22
1722620260000|2024-08-02 17:37:40|52.17|51.87|52.12|51.82|52.18|51.88|52.12|51.82|21
1722620270000|2024-08-02 17:37:50|52.13|51.83|52.11|51.81|52.14|51.84|52.11|51.81|21
1722620280000|2024-08-02 17:38:00|52.12|51.82|52.15|51.85|52.19|51.89|52.12|51.82|20
1722620290000|2024-08-02 17:38:10|52.16|51.86|52.15|51.85|52.17|51.87|52.13|51.83|21
1722620300000|2024-08-02 17:38:20|52.14|51.84|52.12|51.82|52.16|51.86|52.12|51.82|16
1722620310000|2024-08-02 17:38:30|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|22
1722620320000|2024-08-02 17:38:40|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|23
1722620330000|2024-08-02 17:38:50|52.13|51.83|52.1|51.8|52.13|51.83|52.09|51.79|20
1722620340000|2024-08-02 17:39:00|52.11|51.81|52.12|51.82|52.16|51.86|52.1|51.8|16
1722620350000|2024-08-02 17:39:10|52.13|51.83|52.14|51.84|52.16|51.86|52.12|51.82|19
1722620360000|2024-08-02 17:39:20|52.15|51.85|52.18|51.88|52.18|51.88|52.13|51.83|23
1722620370000|2024-08-02 17:39:30|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|15
1722620380000|2024-08-02 17:39:40|52.18|51.88|52.23|51.93|52.23|51.93|52.17|51.87|18
1722620390000|2024-08-02 17:39:50|52.2|51.9|52.28|51.98|52.28|51.98|52.2|51.9|19
1722620400000|2024-08-02 17:40:00|52.25|51.95|52.26|51.96|52.28|51.98|52.25|51.95|17
1722620410000|2024-08-02 17:40:10|52.28|51.98|52.3|52|52.31|52.01|52.26|51.96|17
1722620420000|2024-08-02 17:40:20|52.32|52.02|52.31|52.01|52.34|52.04|52.3|52|24
1722620430000|2024-08-02 17:40:30|52.32|52.02|52.33|52.03|52.33|52.03|52.28|51.98|23
1722620440000|2024-08-02 17:40:40|52.32|52.02|52.35|52.05|52.37|52.07|52.32|52.02|25
1722620450000|2024-08-02 17:40:50|52.33|52.03|52.36|52.06|52.36|52.06|52.31|52.01|14
1722620460000|2024-08-02 17:41:00|52.34|52.04|52.33|52.03|52.36|52.06|52.29|51.99|25
1722620470000|2024-08-02 17:41:10|52.29|51.99|52.25|51.95|52.31|52.01|52.23|51.93|18
1722620480000|2024-08-02 17:41:20|52.24|51.94|52.25|51.95|52.28|51.98|52.23|51.93|19
1722620490000|2024-08-02 17:41:30|52.24|51.94|52.25|51.95|52.27|51.97|52.24|51.94|27
1722620500000|2024-08-02 17:41:40|52.27|51.97|52.31|52.01|52.31|52.01|52.25|51.95|22
1722620510000|2024-08-02 17:41:50|52.29|51.99|52.31|52.01|52.33|52.03|52.29|51.99|16
1722620520000|2024-08-02 17:42:00|52.32|52.02|52.33|52.03|52.36|52.06|52.32|52.02|20
1722620530000|2024-08-02 17:42:10|52.34|52.04|52.35|52.05|52.36|52.06|52.33|52.03|15
1722620540000|2024-08-02 17:42:20|52.36|52.06|52.43|52.13|52.43|52.13|52.35|52.05|20
1722620550000|2024-08-02 17:42:30|52.41|52.11|52.43|52.13|52.43|52.13|52.38|52.08|20
1722620560000|2024-08-02 17:42:40|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|11
1722620570000|2024-08-02 17:42:50|52.45|52.15|52.44|52.14|52.46|52.16|52.43|52.13|16
1722620580000|2024-08-02 17:43:00|52.46|52.16|52.41|52.11|52.46|52.16|52.41|52.11|20
1722620590000|2024-08-02 17:43:10|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|15
1722620600000|2024-08-02 17:43:20|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|12
1722620610000|2024-08-02 17:43:30|52.46|52.16|52.42|52.12|52.46|52.16|52.41|52.11|20
1722620620000|2024-08-02 17:43:40|52.41|52.11|52.42|52.12|52.45|52.15|52.38|52.08|18
1722620630000|2024-08-02 17:43:50|52.4|52.1|52.42|52.12|52.43|52.13|52.38|52.08|25
1722620640000|2024-08-02 17:44:00|52.43|52.13|52.44|52.14|52.46|52.16|52.42|52.12|19
1722620650000|2024-08-02 17:44:10|52.43|52.13|52.41|52.11|52.44|52.14|52.39|52.09|19
1722620660000|2024-08-02 17:44:20|52.4|52.1|52.34|52.04|52.43|52.13|52.34|52.04|10
1722620670000|2024-08-02 17:44:30|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|17
1722620680000|2024-08-02 17:44:40|52.34|52.04|52.32|52.02|52.36|52.06|52.31|52.01|18
1722620690000|2024-08-02 17:44:50|52.31|52.01|52.3|52|52.33|52.03|52.3|52|20
1722620700000|2024-08-02 17:45:00|52.31|52.01|52.36|52.06|52.39|52.09|52.28|51.98|27
1722620710000|2024-08-02 17:45:10|52.37|52.07|52.37|52.07|52.41|52.11|52.37|52.07|17
1722620720000|2024-08-02 17:45:20|52.38|52.08|52.34|52.04|52.4|52.1|52.33|52.03|19
1722620730000|2024-08-02 17:45:30|52.35|52.05|52.31|52.01|52.36|52.06|52.31|52.01|18
1722620740000|2024-08-02 17:45:40|52.32|52.02|52.39|52.09|52.39|52.09|52.31|52.01|19
1722620750000|2024-08-02 17:45:50|52.37|52.07|52.36|52.06|52.38|52.08|52.34|52.04|23
1722620760000|2024-08-02 17:46:00|52.37|52.07|52.37|52.07|52.39|52.09|52.34|52.04|22
1722620770000|2024-08-02 17:46:10|52.39|52.09|52.37|52.07|52.41|52.11|52.35|52.05|27
1722620780000|2024-08-02 17:46:20|52.36|52.06|52.39|52.09|52.42|52.12|52.36|52.06|26
1722620790000|2024-08-02 17:46:30|52.37|52.07|52.3|52|52.38|52.08|52.3|52|19
1722620800000|2024-08-02 17:46:40|52.31|52.01|52.28|51.98|52.31|52.01|52.27|51.97|24
1722620810000|2024-08-02 17:46:50|52.27|51.97|52.2|51.9|52.31|52.01|52.2|51.9|30
1722620820000|2024-08-02 17:47:00|52.21|51.91|52.25|51.95|52.27|51.97|52.2|51.9|32
1722620830000|2024-08-02 17:47:10|52.27|51.97|52.26|51.96|52.31|52.01|52.25|51.95|28
1722620840000|2024-08-02 17:47:20|52.27|51.97|52.25|51.95|52.31|52.01|52.25|51.95|24
1722620850000|2024-08-02 17:47:30|52.27|51.97|52.21|51.91|52.27|51.97|52.2|51.9|28
1722620860000|2024-08-02 17:47:40|52.22|51.92|52.25|51.95|52.27|51.97|52.22|51.92|23
1722620870000|2024-08-02 17:47:50|52.27|51.97|52.25|51.95|52.27|51.97|52.21|51.91|21
1722620880000|2024-08-02 17:48:00|52.23|51.93|52.26|51.96|52.27|51.97|52.22|51.92|15
1722620890000|2024-08-02 17:48:10|52.3|52|52.26|51.96|52.3|52|52.25|51.95|20
1722620900000|2024-08-02 17:48:20|52.25|51.95|52.24|51.94|52.28|51.98|52.23|51.93|19
1722620910000|2024-08-02 17:48:30|52.26|51.96|52.28|51.98|52.29|51.99|52.25|51.95|15
1722620920000|2024-08-02 17:48:40|52.31|52.01|52.29|51.99|52.31|52.01|52.28|51.98|14
1722620930000|2024-08-02 17:48:50|52.28|51.98|52.25|51.95|52.28|51.98|52.24|51.94|20
1722620940000|2024-08-02 17:49:00|52.24|51.94|52.24|51.94|52.27|51.97|52.24|51.94|24
1722620950000|2024-08-02 17:49:10|52.25|51.95|52.17|51.87|52.25|51.95|52.17|51.87|19
1722620960000|2024-08-02 17:49:20|52.18|51.88|52.1|51.8|52.18|51.88|52.09|51.79|26
1722620970000|2024-08-02 17:49:30|52.13|51.83|52.08|51.78|52.13|51.83|52.07|51.77|26
1722620980000|2024-08-02 17:49:40|52.11|51.81|52.09|51.79|52.12|51.82|52.07|51.77|22
1722620990000|2024-08-02 17:49:50|52.12|51.82|52.08|51.78|52.12|51.82|52.07|51.77|22
1722621000000|2024-08-02 17:50:00|52.12|51.82|52.13|51.83|52.15|51.85|52.08|51.78|20
1722621010000|2024-08-02 17:50:10|52.14|51.84|52.18|51.88|52.19|51.89|52.13|51.83|19
1722621020000|2024-08-02 17:50:20|52.19|51.89|52.12|51.82|52.21|51.91|52.12|51.82|24
1722621030000|2024-08-02 17:50:30|52.13|51.83|52.12|51.82|52.16|51.86|52.1|51.8|25
1722621040000|2024-08-02 17:50:40|52.11|51.81|52.1|51.8|52.16|51.86|52.08|51.78|28
1722621050000|2024-08-02 17:50:50|52.09|51.79|52.15|51.85|52.17|51.87|52.08|51.78|24
1722621060000|2024-08-02 17:51:00|52.16|51.86|52.18|51.88|52.23|51.93|52.16|51.86|22
1722621070000|2024-08-02 17:51:10|52.19|51.89|52.24|51.94|52.24|51.94|52.18|51.88|20
1722621080000|2024-08-02 17:51:20|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|10
1722621090000|2024-08-02 17:51:30|52.28|51.98|52.2|51.9|52.28|51.98|52.2|51.9|22
1722621100000|2024-08-02 17:51:40|52.21|51.91|52.2|51.9|52.24|51.94|52.19|51.89|18
1722621110000|2024-08-02 17:51:50|52.21|51.91|52.23|51.93|52.25|51.95|52.2|51.9|18
1722621120000|2024-08-02 17:52:00|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|14
1722621130000|2024-08-02 17:52:10|52.25|51.95|52.26|51.96|52.28|51.98|52.24|51.94|19
1722621140000|2024-08-02 17:52:20|52.27|51.97|52.33|52.03|52.33|52.03|52.26|51.96|19
1722621150000|2024-08-02 17:52:30|52.3|52|52.3|52|52.31|52.01|52.29|51.99|17
1722621160000|2024-08-02 17:52:40|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|6
1722621170000|2024-08-02 17:52:50|52.35|52.05|52.32|52.02|52.35|52.05|52.31|52.01|20
1722621180000|2024-08-02 17:53:00|52.33|52.03|52.27|51.97|52.33|52.03|52.27|51.97|17
1722621190000|2024-08-02 17:53:10|52.28|51.98|52.3|52|52.31|52.01|52.27|51.97|15
1722621200000|2024-08-02 17:53:20|52.31|52.01|52.3|52|52.32|52.02|52.28|51.98|16
1722621210000|2024-08-02 17:53:30|52.32|52.02|52.34|52.04|52.36|52.06|52.32|52.02|13
1722621220000|2024-08-02 17:53:40|52.33|52.03|52.35|52.05|52.35|52.05|52.32|52.02|8
1722621230000|2024-08-02 17:53:50|52.34|52.04|52.31|52.01|52.37|52.07|52.31|52.01|9
1722621240000|2024-08-02 17:54:00|52.32|52.02|52.31|52.01|52.32|52.02|52.28|51.98|20
1722621250000|2024-08-02 17:54:10|52.33|52.03|52.27|51.97|52.33|52.03|52.27|51.97|14
1722621260000|2024-08-02 17:54:20|52.29|51.99|52.18|51.88|52.29|51.99|52.17|51.87|23
1722621270000|2024-08-02 17:54:30|52.17|51.87|52.13|51.83|52.2|51.9|52.13|51.83|20
1722621280000|2024-08-02 17:54:40|52.12|51.82|52.11|51.81|52.16|51.86|52.09|51.79|28
1722621290000|2024-08-02 17:54:50|52.12|51.82|52.11|51.81|52.16|51.86|52.07|51.77|20
1722621300000|2024-08-02 17:55:00|52.07|51.77|52.13|51.83|52.13|51.83|52.07|51.77|25
1722621310000|2024-08-02 17:55:10|52.11|51.81|52.1|51.8|52.13|51.83|52.07|51.77|27
1722621320000|2024-08-02 17:55:20|52.14|51.84|52.12|51.82|52.16|51.86|52.1|51.8|18
1722621330000|2024-08-02 17:55:30|52.13|51.83|52.11|51.81|52.16|51.86|52.1|51.8|18
1722621340000|2024-08-02 17:55:40|52.15|51.85|52.1|51.8|52.15|51.85|52.1|51.8|16
1722621350000|2024-08-02 17:55:50|52.12|51.82|52.13|51.83|52.16|51.86|52.1|51.8|21
1722621360000|2024-08-02 17:56:00|52.14|51.84|52.14|51.84|52.18|51.88|52.13|51.83|20
1722621370000|2024-08-02 17:56:10|52.15|51.85|52.17|51.87|52.2|51.9|52.14|51.84|27
1722621380000|2024-08-02 17:56:20|52.16|51.86|52.18|51.88|52.2|51.9|52.15|51.85|22
1722621390000|2024-08-02 17:56:30|52.19|51.89|52.17|51.87|52.22|51.92|52.17|51.87|17
1722621400000|2024-08-02 17:56:40|52.18|51.88|52.18|51.88|52.21|51.91|52.17|51.87|22
1722621410000|2024-08-02 17:56:50|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|16
1722621420000|2024-08-02 17:57:00|52.19|51.89|52.23|51.93|52.23|51.93|52.18|51.88|13
1722621430000|2024-08-02 17:57:10|52.24|51.94|52.2|51.9|52.24|51.94|52.2|51.9|16
1722621440000|2024-08-02 17:57:20|52.21|51.91|52.21|51.91|52.22|51.92|52.19|51.89|20
1722621450000|2024-08-02 17:57:30|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|11
1722621460000|2024-08-02 17:57:40|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|14
1722621470000|2024-08-02 17:57:50|52.22|51.92|52.24|51.94|52.24|51.94|52.19|51.89|24
1722621480000|2024-08-02 17:58:00|52.23|51.93|52.26|51.96|52.28|51.98|52.23|51.93|18
1722621490000|2024-08-02 17:58:10|52.25|51.95|52.23|51.93|52.26|51.96|52.21|51.91|22
1722621500000|2024-08-02 17:58:20|52.22|51.92|52.25|51.95|52.27|51.97|52.22|51.92|10
1722621510000|2024-08-02 17:58:30|52.28|51.98|52.29|51.99|52.32|52.02|52.27|51.97|14
1722621520000|2024-08-02 17:58:40|52.3|52|52.23|51.93|52.3|52|52.22|51.92|18
1722621530000|2024-08-02 17:58:50|52.24|51.94|52.26|51.96|52.26|51.96|52.23|51.93|18
1722621540000|2024-08-02 17:59:00|52.27|51.97|52.27|51.97|52.29|51.99|52.24|51.94|22
1722621550000|2024-08-02 17:59:10|52.24|51.94|52.25|51.95|52.26|51.96|52.23|51.93|21
1722621560000|2024-08-02 17:59:20|52.27|51.97|52.27|51.97|52.29|51.99|52.26|51.96|16
1722621570000|2024-08-02 17:59:30|52.26|51.96|52.27|51.97|52.29|51.99|52.23|51.93|20
1722621580000|2024-08-02 17:59:40|52.28|51.98|52.24|51.94|52.28|51.98|52.24|51.94|23
1722621590000|2024-08-02 17:59:50|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|10
1722621600000|2024-08-02 18:00:00|52.25|51.95|52.26|51.96|52.28|51.98|52.23|51.93|23
1722621610000|2024-08-02 18:00:10|52.27|51.97|52.27|51.97|52.29|51.99|52.23|51.93|24
1722621620000|2024-08-02 18:00:20|52.28|51.98|52.29|51.99|52.29|51.99|52.25|51.95|15
1722621630000|2024-08-02 18:00:30|52.3|52|52.28|51.98|52.33|52.03|52.28|51.98|19
1722621640000|2024-08-02 18:00:40|52.3|52|52.25|51.95|52.3|52|52.24|51.94|15
1722621650000|2024-08-02 18:00:50|52.26|51.96|52.29|51.99|52.31|52.01|52.26|51.96|24
1722621660000|2024-08-02 18:01:00|52.3|52|52.27|51.97|52.3|52|52.24|51.94|20
1722621670000|2024-08-02 18:01:10|52.26|51.96|52.3|52|52.3|52|52.26|51.96|13
1722621680000|2024-08-02 18:01:20|52.32|52.02|52.16|51.86|52.32|52.02|52.15|51.85|18
1722621690000|2024-08-02 18:01:30|52.14|51.84|52.07|51.77|52.16|51.86|52.07|51.77|23
1722621700000|2024-08-02 18:01:40|52.09|51.79|52.1|51.8|52.12|51.82|52.07|51.77|17
1722621710000|2024-08-02 18:01:50|52.11|51.81|52.13|51.83|52.15|51.85|52.09|51.79|16
1722621720000|2024-08-02 18:02:00|52.15|51.85|52.15|51.85|52.2|51.9|52.13|51.83|17
1722621730000|2024-08-02 18:02:10|52.17|51.87|52.21|51.91|52.21|51.91|52.17|51.87|6
1722621740000|2024-08-02 18:02:20|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|2
1722621760000|2024-08-02 18:02:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722621770000|2024-08-02 18:02:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722621780000|2024-08-02 18:03:00|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|3
1722621790000|2024-08-02 18:03:10|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|6
1722621800000|2024-08-02 18:03:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722621810000|2024-08-02 18:03:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722621820000|2024-08-02 18:03:40|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1722621830000|2024-08-02 18:03:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722621840000|2024-08-02 18:04:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722621850000|2024-08-02 18:04:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722621860000|2024-08-02 18:04:20|52.15|51.85|52.08|51.78|52.15|51.85|52.08|51.78|3
1722621870000|2024-08-02 18:04:30|52.09|51.79|52.04|51.74|52.09|51.79|52.04|51.74|2
1722621880000|2024-08-02 18:04:40|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|4
1722621900000|2024-08-02 18:05:00|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|3
1722621910000|2024-08-02 18:05:10|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1722621920000|2024-08-02 18:05:20|52.05|51.75|52.01|51.71|52.05|51.75|52.01|51.71|3
1722621930000|2024-08-02 18:05:30|51.99|51.69|51.9|51.6|51.99|51.69|51.9|51.6|6
1722621940000|2024-08-02 18:05:40|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|5
1722621950000|2024-08-02 18:05:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1722621960000|2024-08-02 18:06:00|51.95|51.65|51.92|51.62|51.96|51.66|51.91|51.61|6
1722621970000|2024-08-02 18:06:10|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|5
1722621980000|2024-08-02 18:06:20|51.89|51.59|51.88|51.58|51.91|51.61|51.88|51.58|6
1722621990000|2024-08-02 18:06:30|51.91|51.61|51.9|51.6|51.93|51.63|51.9|51.6|3
1722622000000|2024-08-02 18:06:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1722622010000|2024-08-02 18:06:50|51.88|51.58|51.88|51.58|51.88|51.58|51.86|51.56|3
1722622020000|2024-08-02 18:07:00|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|2
1722622030000|2024-08-02 18:07:10|51.85|51.55|51.85|51.55|51.87|51.57|51.85|51.55|4
1722622040000|2024-08-02 18:07:20|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|4
1722622050000|2024-08-02 18:07:30|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1722622060000|2024-08-02 18:07:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1722622070000|2024-08-02 18:07:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1722622080000|2024-08-02 18:08:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1722622090000|2024-08-02 18:08:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1722622100000|2024-08-02 18:08:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1722622110000|2024-08-02 18:08:30|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|2
1722622120000|2024-08-02 18:08:40|51.83|51.53|51.83|51.53|51.86|51.56|51.8|51.5|25
1722622130000|2024-08-02 18:08:50|51.84|51.54|51.87|51.57|51.88|51.58|51.83|51.53|16
1722622140000|2024-08-02 18:09:00|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|13
1722622150000|2024-08-02 18:09:10|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|19
1722622160000|2024-08-02 18:09:20|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|13
1722622170000|2024-08-02 18:09:30|51.92|51.62|51.93|51.63|51.97|51.67|51.92|51.62|22
1722622180000|2024-08-02 18:09:40|51.95|51.65|51.95|51.65|51.96|51.66|51.92|51.62|14
1722622190000|2024-08-02 18:09:50|51.94|51.64|51.96|51.66|51.97|51.67|51.93|51.63|13
1722622200000|2024-08-02 18:10:00|51.97|51.67|51.99|51.69|52|51.7|51.96|51.66|7
1722622210000|2024-08-02 18:10:10|52.01|51.71|51.98|51.68|52.02|51.72|51.98|51.68|10
1722622220000|2024-08-02 18:10:20|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|8
1722622230000|2024-08-02 18:10:30|52.02|51.72|52.07|51.77|52.08|51.78|52.02|51.72|6
1722622240000|2024-08-02 18:10:40|52.08|51.78|52.11|51.81|52.11|51.81|52.06|51.76|10
1722622250000|2024-08-02 18:10:50|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|6
1722622260000|2024-08-02 18:11:00|52.08|51.78|52.05|51.75|52.09|51.79|52.05|51.75|12
1722622270000|2024-08-02 18:11:10|52.06|51.76|52.03|51.73|52.06|51.76|52.02|51.72|14
1722622280000|2024-08-02 18:11:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1722622290000|2024-08-02 18:11:30|52.05|51.75|52.04|51.74|52.06|51.76|52.03|51.73|6
1722622300000|2024-08-02 18:11:40|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1722622310000|2024-08-02 18:11:50|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|9
1722622320000|2024-08-02 18:12:00|52.06|51.76|51.97|51.67|52.06|51.76|51.97|51.67|18
1722622330000|2024-08-02 18:12:10|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|14
1722622340000|2024-08-02 18:12:20|51.98|51.68|51.98|51.68|52.01|51.71|51.97|51.67|11
1722622350000|2024-08-02 18:12:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|8
1722622360000|2024-08-02 18:12:40|52.02|51.72|52.04|51.74|52.04|51.74|52.01|51.71|7
1722622370000|2024-08-02 18:12:50|52.05|51.75|52.05|51.75|52.08|51.78|52.04|51.74|11
1722622380000|2024-08-02 18:13:00|52.04|51.74|52.01|51.71|52.04|51.74|51.99|51.69|16
1722622390000|2024-08-02 18:13:10|52|51.7|51.97|51.67|52.01|51.71|51.97|51.67|17
1722622400000|2024-08-02 18:13:20|51.96|51.66|51.95|51.65|51.98|51.68|51.95|51.65|11
1722622410000|2024-08-02 18:13:30|51.94|51.64|51.93|51.63|51.96|51.66|51.92|51.62|18
1722622420000|2024-08-02 18:13:40|51.94|51.64|51.95|51.65|51.95|51.65|51.92|51.62|20
1722622430000|2024-08-02 18:13:50|51.94|51.64|51.96|51.66|51.97|51.67|51.94|51.64|10
1722622440000|2024-08-02 18:14:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|7
1722622450000|2024-08-02 18:14:10|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|22
1722622460000|2024-08-02 18:14:20|51.91|51.61|51.89|51.59|51.92|51.62|51.88|51.58|14
1722622470000|2024-08-02 18:14:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1722622480000|2024-08-02 18:14:40|51.91|51.61|51.88|51.58|51.91|51.61|51.87|51.57|6
1722622490000|2024-08-02 18:14:50|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|11
1722622500000|2024-08-02 18:15:00|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|13
1722622510000|2024-08-02 18:15:10|51.88|51.58|51.85|51.55|51.9|51.6|51.85|51.55|8
1722622520000|2024-08-02 18:15:20|51.83|51.53|51.88|51.58|51.89|51.59|51.83|51.53|16
1722622530000|2024-08-02 18:15:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1722622540000|2024-08-02 18:15:40|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|8
1722622550000|2024-08-02 18:15:50|51.89|51.59|51.86|51.56|51.9|51.6|51.85|51.55|15
1722622560000|2024-08-02 18:16:00|51.85|51.55|51.87|51.57|51.89|51.59|51.84|51.54|19
1722622570000|2024-08-02 18:16:10|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|9
1722622580000|2024-08-02 18:16:20|51.87|51.57|51.8|51.5|51.87|51.57|51.8|51.5|9
1722622590000|2024-08-02 18:16:30|51.81|51.51|51.82|51.52|51.82|51.52|51.79|51.49|5
1722622600000|2024-08-02 18:16:40|51.81|51.51|51.76|51.46|51.82|51.52|51.76|51.46|13
1722622610000|2024-08-02 18:16:50|51.77|51.47|51.76|51.46|51.78|51.48|51.76|51.46|12
1722622620000|2024-08-02 18:17:00|51.77|51.47|51.81|51.51|51.81|51.51|51.77|51.47|15
1722622630000|2024-08-02 18:17:10|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|23
1722622640000|2024-08-02 18:17:20|51.77|51.47|51.72|51.42|51.77|51.47|51.7|51.4|14
1722622650000|2024-08-02 18:17:30|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|7
1722622660000|2024-08-02 18:17:40|51.7|51.4|51.68|51.38|51.71|51.41|51.68|51.38|9
1722622670000|2024-08-02 18:17:50|51.69|51.39|51.69|51.39|51.71|51.41|51.67|51.37|15
1722622680000|2024-08-02 18:18:00|51.7|51.4|51.73|51.43|51.75|51.45|51.69|51.39|20
1722622690000|2024-08-02 18:18:10|51.74|51.44|51.73|51.43|51.74|51.44|51.71|51.41|11
1722622700000|2024-08-02 18:18:20|51.72|51.42|51.68|51.38|51.72|51.42|51.68|51.38|9
1722622710000|2024-08-02 18:18:30|51.69|51.39|51.75|51.45|51.76|51.46|51.69|51.39|17
1722622720000|2024-08-02 18:18:40|51.76|51.46|51.76|51.46|51.78|51.48|51.75|51.45|7
1722622730000|2024-08-02 18:18:50|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|11
1722622740000|2024-08-02 18:19:00|51.74|51.44|51.69|51.39|51.75|51.45|51.67|51.37|18
1722622750000|2024-08-02 18:19:10|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|11
1722622760000|2024-08-02 18:19:20|51.69|51.39|51.73|51.43|51.73|51.43|51.68|51.38|22
1722622770000|2024-08-02 18:19:30|51.74|51.44|51.69|51.39|51.74|51.44|51.67|51.37|22
1722622780000|2024-08-02 18:19:40|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|7
1722622790000|2024-08-02 18:19:50|51.69|51.39|51.72|51.42|51.72|51.42|51.69|51.39|12
1722622800000|2024-08-02 18:20:00|51.74|51.44|51.74|51.44|51.75|51.45|51.71|51.41|14
1722622810000|2024-08-02 18:20:10|51.76|51.46|51.77|51.47|51.77|51.47|51.74|51.44|7
1722622820000|2024-08-02 18:20:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1722622830000|2024-08-02 18:20:30|51.8|51.5|51.79|51.49|51.81|51.51|51.78|51.48|10
1722622840000|2024-08-02 18:20:40|51.8|51.5|51.8|51.5|51.82|51.52|51.77|51.47|18
1722622850000|2024-08-02 18:20:50|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|8
1722622860000|2024-08-02 18:21:00|51.76|51.46|51.8|51.5|51.81|51.51|51.76|51.46|16
1722622870000|2024-08-02 18:21:10|51.79|51.49|51.74|51.44|51.79|51.49|51.74|51.44|14
1722622880000|2024-08-02 18:21:20|51.73|51.43|51.73|51.43|51.75|51.45|51.71|51.41|20
1722622890000|2024-08-02 18:21:30|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|19
1722622900000|2024-08-02 18:21:40|51.74|51.44|51.76|51.46|51.76|51.46|51.71|51.41|13
1722622910000|2024-08-02 18:21:50|51.75|51.45|51.74|51.44|51.75|51.45|51.72|51.42|18
1722622920000|2024-08-02 18:22:00|51.72|51.42|51.69|51.39|51.73|51.43|51.69|51.39|18
1722622930000|2024-08-02 18:22:10|51.7|51.4|51.71|51.41|51.74|51.44|51.69|51.39|18
1722622940000|2024-08-02 18:22:20|51.7|51.4|51.68|51.38|51.7|51.4|51.67|51.37|15
1722622950000|2024-08-02 18:22:30|51.67|51.37|51.72|51.42|51.74|51.44|51.67|51.37|23
1722622960000|2024-08-02 18:22:40|51.71|51.41|51.74|51.44|51.75|51.45|51.71|51.41|17
1722622970000|2024-08-02 18:22:50|51.75|51.45|51.71|51.41|51.75|51.45|51.71|51.41|19
1722622980000|2024-08-02 18:23:00|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|11
1722622990000|2024-08-02 18:23:10|51.71|51.41|51.69|51.39|51.72|51.42|51.69|51.39|19
1722623000000|2024-08-02 18:23:20|51.7|51.4|51.7|51.4|51.7|51.4|51.67|51.37|17
1722623010000|2024-08-02 18:23:30|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|14
1722623020000|2024-08-02 18:23:40|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|14
1722623030000|2024-08-02 18:23:50|51.7|51.4|51.68|51.38|51.71|51.41|51.68|51.38|10
1722623040000|2024-08-02 18:24:00|51.67|51.37|51.68|51.38|51.69|51.39|51.67|51.37|19
1722623050000|2024-08-02 18:24:10|51.7|51.4|51.69|51.39|51.7|51.4|51.68|51.38|18
1722623060000|2024-08-02 18:24:20|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|10
1722623070000|2024-08-02 18:24:30|51.71|51.41|51.76|51.46|51.77|51.47|51.71|51.41|20
1722623080000|2024-08-02 18:24:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|8
1722623090000|2024-08-02 18:24:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|14
1722623100000|2024-08-02 18:25:00|51.75|51.45|51.72|51.42|51.76|51.46|51.72|51.42|19
1722623110000|2024-08-02 18:25:10|51.73|51.43|51.75|51.45|51.76|51.46|51.71|51.41|22
1722623120000|2024-08-02 18:25:20|51.76|51.46|51.73|51.43|51.77|51.47|51.71|51.41|21
1722623130000|2024-08-02 18:25:30|51.71|51.41|51.75|51.45|51.75|51.45|51.69|51.39|22
1722623140000|2024-08-02 18:25:40|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|7
1722623150000|2024-08-02 18:25:50|51.75|51.45|51.75|51.45|51.75|51.45|51.73|51.43|19
1722623160000|2024-08-02 18:26:00|51.73|51.43|51.73|51.43|51.75|51.45|51.71|51.41|23
1722623170000|2024-08-02 18:26:10|51.72|51.42|51.7|51.4|51.72|51.42|51.69|51.39|20
1722623180000|2024-08-02 18:26:20|51.71|51.41|51.66|51.36|51.71|51.41|51.66|51.36|21
1722623190000|2024-08-02 18:26:30|51.67|51.37|51.68|51.38|51.69|51.39|51.66|51.36|9
1722623200000|2024-08-02 18:26:40|51.67|51.37|51.67|51.37|51.68|51.38|51.66|51.36|16
1722623210000|2024-08-02 18:26:50|51.68|51.38|51.65|51.35|51.68|51.38|51.64|51.34|13
1722623220000|2024-08-02 18:27:00|51.66|51.36|51.6|51.3|51.66|51.36|51.6|51.3|17
1722623230000|2024-08-02 18:27:10|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|8
1722623240000|2024-08-02 18:27:20|51.59|51.29|51.61|51.31|51.63|51.33|51.58|51.28|17
1722623250000|2024-08-02 18:27:30|51.62|51.32|51.64|51.34|51.65|51.35|51.62|51.32|22
1722623260000|2024-08-02 18:27:40|51.62|51.32|51.63|51.33|51.66|51.36|51.61|51.31|21
1722623270000|2024-08-02 18:27:50|51.61|51.31|51.61|51.31|51.63|51.33|51.6|51.3|17
1722623280000|2024-08-02 18:28:00|51.6|51.3|51.64|51.34|51.64|51.34|51.6|51.3|17
1722623290000|2024-08-02 18:28:10|51.63|51.33|51.6|51.3|51.64|51.34|51.6|51.3|20
1722623300000|2024-08-02 18:28:20|51.59|51.29|51.53|51.23|51.59|51.29|51.52|51.22|5
1722623310000|2024-08-02 18:28:30|51.52|51.22|51.5|51.2|51.52|51.22|51.47|51.17|19
1722623320000|2024-08-02 18:28:40|51.49|51.19|51.51|51.21|51.51|51.21|51.47|51.17|21
1722623330000|2024-08-02 18:28:50|51.52|51.22|51.51|51.21|51.53|51.23|51.49|51.19|20
1722623340000|2024-08-02 18:29:00|51.5|51.2|51.51|51.21|51.54|51.24|51.5|51.2|25
1722623350000|2024-08-02 18:29:10|51.5|51.2|51.48|51.18|51.5|51.2|51.45|51.15|16
1722623360000|2024-08-02 18:29:20|51.49|51.19|51.55|51.25|51.55|51.25|51.47|51.17|9
1722623380000|2024-08-02 18:29:40|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|9
1722623390000|2024-08-02 18:29:50|51.55|51.25|51.55|51.25|51.56|51.26|51.54|51.24|8
1722623400000|2024-08-02 18:30:00|51.53|51.23|51.5|51.2|51.54|51.24|51.49|51.19|22
1722623410000|2024-08-02 18:30:10|51.49|51.19|51.51|51.21|51.53|51.23|51.49|51.19|22
1722623420000|2024-08-02 18:30:20|51.5|51.2|51.47|51.17|51.5|51.2|51.46|51.16|16
1722623430000|2024-08-02 18:30:30|51.46|51.16|51.51|51.21|51.51|51.21|51.46|51.16|16
1722623440000|2024-08-02 18:30:40|51.5|51.2|51.52|51.22|51.53|51.23|51.5|51.2|14
1722623450000|2024-08-02 18:30:50|51.51|51.21|51.5|51.2|51.51|51.21|51.49|51.19|18
1722623460000|2024-08-02 18:31:00|51.49|51.19|51.53|51.23|51.54|51.24|51.49|51.19|22
1722623470000|2024-08-02 18:31:10|51.54|51.24|51.53|51.23|51.55|51.25|51.51|51.21|20
1722623480000|2024-08-02 18:31:20|51.51|51.21|51.55|51.25|51.56|51.26|51.51|51.21|13
1722623490000|2024-08-02 18:31:30|51.56|51.26|51.57|51.27|51.57|51.27|51.52|51.22|21
1722623500000|2024-08-02 18:31:40|51.56|51.26|51.57|51.27|51.57|51.27|51.54|51.24|19
1722623510000|2024-08-02 18:31:50|51.56|51.26|51.56|51.26|51.6|51.3|51.54|51.24|21
1722623520000|2024-08-02 18:32:00|51.58|51.28|51.56|51.26|51.6|51.3|51.55|51.25|32
1722623530000|2024-08-02 18:32:10|51.57|51.27|51.57|51.27|51.57|51.27|51.54|51.24|21
1722623540000|2024-08-02 18:32:20|51.56|51.26|51.53|51.23|51.57|51.27|51.51|51.21|22
1722623550000|2024-08-02 18:32:30|51.52|51.22|51.5|51.2|51.54|51.24|51.49|51.19|16
1722623560000|2024-08-02 18:32:40|51.48|51.18|51.57|51.27|51.57|51.27|51.48|51.18|24
1722623570000|2024-08-02 18:32:50|51.54|51.24|51.56|51.26|51.57|51.27|51.54|51.24|20
1722623580000|2024-08-02 18:33:00|51.55|51.25|51.53|51.23|51.58|51.28|51.52|51.22|23
1722623590000|2024-08-02 18:33:10|51.52|51.22|51.5|51.2|51.53|51.23|51.5|51.2|18
1722623600000|2024-08-02 18:33:20|51.49|51.19|51.53|51.23|51.53|51.23|51.48|51.18|12
1722623610000|2024-08-02 18:33:30|51.54|51.24|51.56|51.26|51.56|51.26|51.52|51.22|20
1722623620000|2024-08-02 18:33:40|51.55|51.25|51.53|51.23|51.57|51.27|51.53|51.23|17
1722623630000|2024-08-02 18:33:50|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|10
1722623640000|2024-08-02 18:34:00|51.56|51.26|51.59|51.29|51.59|51.29|51.55|51.25|21
1722623650000|2024-08-02 18:34:10|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|15
1722623660000|2024-08-02 18:34:20|51.6|51.3|51.68|51.38|51.68|51.38|51.59|51.29|18
1722623670000|2024-08-02 18:34:30|51.66|51.36|51.7|51.4|51.71|51.41|51.66|51.36|16
1722623680000|2024-08-02 18:34:40|51.71|51.41|51.71|51.41|51.72|51.42|51.69|51.39|23
1722623690000|2024-08-02 18:34:50|51.72|51.42|51.69|51.39|51.74|51.44|51.69|51.39|20
1722623700000|2024-08-02 18:35:00|51.68|51.38|51.68|51.38|51.69|51.39|51.65|51.35|19
1722623710000|2024-08-02 18:35:10|51.67|51.37|51.63|51.33|51.68|51.38|51.62|51.32|16
1722623720000|2024-08-02 18:35:20|51.62|51.32|51.59|51.29|51.63|51.33|51.59|51.29|15
1722623730000|2024-08-02 18:35:30|51.58|51.28|51.61|51.31|51.61|51.31|51.58|51.28|11
1722623740000|2024-08-02 18:35:40|51.6|51.3|51.58|51.28|51.61|51.31|51.57|51.27|22
1722623750000|2024-08-02 18:35:50|51.57|51.27|51.6|51.3|51.61|51.31|51.56|51.26|20
1722623760000|2024-08-02 18:36:00|51.61|51.31|51.6|51.3|51.63|51.33|51.59|51.29|18
1722623770000|2024-08-02 18:36:10|51.61|51.31|51.58|51.28|51.63|51.33|51.58|51.28|19
1722623780000|2024-08-02 18:36:20|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|3
1722623790000|2024-08-02 18:36:30|51.58|51.28|51.61|51.31|51.63|51.33|51.56|51.26|23
1722623800000|2024-08-02 18:36:40|51.6|51.3|51.59|51.29|51.62|51.32|51.59|51.29|17
1722623810000|2024-08-02 18:36:50|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|24
1722623820000|2024-08-02 18:37:00|51.55|51.25|51.52|51.22|51.55|51.25|51.5|51.2|16
1722623830000|2024-08-02 18:37:10|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|23
1722623840000|2024-08-02 18:37:20|51.53|51.23|51.51|51.21|51.54|51.24|51.5|51.2|23
1722623850000|2024-08-02 18:37:30|51.52|51.22|51.48|51.18|51.52|51.22|51.46|51.16|18
1722623860000|2024-08-02 18:37:40|51.46|51.16|51.44|51.14|51.48|51.18|51.44|51.14|14
1722623870000|2024-08-02 18:37:50|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|10
1722623880000|2024-08-02 18:38:00|51.45|51.15|51.4|51.1|51.45|51.15|51.39|51.09|22
1722623890000|2024-08-02 18:38:10|51.39|51.09|51.3|51|51.4|51.1|51.3|51|16
1722623900000|2024-08-02 18:38:20|51.31|51.01|51.26|50.96|51.31|51.01|51.24|50.94|22
1722623910000|2024-08-02 18:38:30|51.27|50.97|51.26|50.96|51.3|51|51.26|50.96|22
1722623920000|2024-08-02 18:38:40|51.27|50.97|51.29|50.99|51.31|51.01|51.26|50.96|19
1722623930000|2024-08-02 18:38:50|51.28|50.98|51.29|50.99|51.31|51.01|51.26|50.96|21
1722623940000|2024-08-02 18:39:00|51.27|50.97|51.32|51.02|51.32|51.02|51.27|50.97|25
1722623950000|2024-08-02 18:39:10|51.33|51.03|51.34|51.04|51.35|51.05|51.3|51|25
1722623960000|2024-08-02 18:39:20|51.33|51.03|51.27|50.97|51.36|51.06|51.26|50.96|27
1722623970000|2024-08-02 18:39:30|51.29|50.99|51.36|51.06|51.36|51.06|51.28|50.98|22
1722623980000|2024-08-02 18:39:40|51.34|51.04|51.34|51.04|51.36|51.06|51.33|51.03|16
1722623990000|2024-08-02 18:39:50|51.35|51.05|51.34|51.04|51.35|51.05|51.32|51.02|15
1722624000000|2024-08-02 18:40:00|51.35|51.05|51.34|51.04|51.36|51.06|51.32|51.02|20
1722624010000|2024-08-02 18:40:10|51.33|51.03|51.3|51|51.35|51.05|51.29|50.99|23
1722624020000|2024-08-02 18:40:20|51.29|50.99|51.31|51.01|51.33|51.03|51.28|50.98|25
1722624030000|2024-08-02 18:40:30|51.32|51.02|51.32|51.02|51.33|51.03|51.3|51|23
1722624040000|2024-08-02 18:40:40|51.33|51.03|51.36|51.06|51.36|51.06|51.33|51.03|21
1722624050000|2024-08-02 18:40:50|51.33|51.03|51.3|51|51.36|51.06|51.29|50.99|24
1722624060000|2024-08-02 18:41:00|51.31|51.01|51.3|51|51.32|51.02|51.27|50.97|21
1722624070000|2024-08-02 18:41:10|51.31|51.01|51.27|50.97|51.31|51.01|51.24|50.94|23
1722624080000|2024-08-02 18:41:20|51.26|50.96|51.27|50.97|51.28|50.98|51.25|50.95|23
1722624090000|2024-08-02 18:41:30|51.28|50.98|51.29|50.99|51.31|51.01|51.27|50.97|23
1722624100000|2024-08-02 18:41:40|51.3|51|51.31|51.01|51.31|51.01|51.26|50.96|23
1722624110000|2024-08-02 18:41:50|51.3|51|51.3|51|51.31|51.01|51.28|50.98|30
1722624120000|2024-08-02 18:42:00|51.31|51.01|51.3|51|51.31|51.01|51.25|50.95|24
1722624130000|2024-08-02 18:42:10|51.29|50.99|51.3|51|51.31|51.01|51.28|50.98|22
1722624140000|2024-08-02 18:42:20|51.29|50.99|51.25|50.95|51.29|50.99|51.24|50.94|21
1722624150000|2024-08-02 18:42:30|51.27|50.97|51.23|50.93|51.27|50.97|51.23|50.93|11
1722624160000|2024-08-02 18:42:40|51.25|50.95|51.19|50.89|51.25|50.95|51.19|50.89|16
1722624170000|2024-08-02 18:42:50|51.2|50.9|51.25|50.95|51.25|50.95|51.19|50.89|23
1722624180000|2024-08-02 18:43:00|51.24|50.94|51.28|50.98|51.28|50.98|51.24|50.94|17
1722624190000|2024-08-02 18:43:10|51.27|50.97|51.28|50.98|51.29|50.99|51.25|50.95|22
1722624200000|2024-08-02 18:43:20|51.27|50.97|51.28|50.98|51.29|50.99|51.25|50.95|22
1722624210000|2024-08-02 18:43:30|51.27|50.97|51.28|50.98|51.28|50.98|51.25|50.95|21
1722624220000|2024-08-02 18:43:40|51.26|50.96|51.29|50.99|51.29|50.99|51.26|50.96|23
1722624230000|2024-08-02 18:43:50|51.27|50.97|51.29|50.99|51.3|51|51.27|50.97|19
1722624240000|2024-08-02 18:44:00|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|18
1722624250000|2024-08-02 18:44:10|51.28|50.98|51.25|50.95|51.28|50.98|51.24|50.94|16
1722624260000|2024-08-02 18:44:20|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|12
1722624270000|2024-08-02 18:44:30|51.22|50.92|51.27|50.97|51.27|50.97|51.22|50.92|15
1722624280000|2024-08-02 18:44:40|51.26|50.96|51.25|50.95|51.27|50.97|51.24|50.94|17
1722624290000|2024-08-02 18:44:50|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1722624300000|2024-08-02 18:45:00|51.24|50.94|51.2|50.9|51.25|50.95|51.2|50.9|12
1722624310000|2024-08-02 18:45:10|51.21|50.91|51.26|50.96|51.26|50.96|51.19|50.89|16
1722624320000|2024-08-02 18:45:20|51.27|50.97|51.26|50.96|51.27|50.97|51.24|50.94|15
1722624330000|2024-08-02 18:45:30|51.25|50.95|51.23|50.93|51.26|50.96|51.22|50.92|15
1722624340000|2024-08-02 18:45:40|51.24|50.94|51.18|50.88|51.24|50.94|51.17|50.87|24
1722624350000|2024-08-02 18:45:50|51.16|50.86|51.2|50.9|51.2|50.9|51.15|50.85|17
1722624360000|2024-08-02 18:46:00|51.19|50.89|51.2|50.9|51.21|50.91|51.17|50.87|21
1722624370000|2024-08-02 18:46:10|51.19|50.89|51.21|50.91|51.22|50.92|51.19|50.89|17
1722624380000|2024-08-02 18:46:20|51.2|50.9|51.23|50.93|51.25|50.95|51.2|50.9|17
1722624390000|2024-08-02 18:46:30|51.22|50.92|51.24|50.94|51.25|50.95|51.22|50.92|13
1722624400000|2024-08-02 18:46:40|51.26|50.96|51.3|51|51.3|51|51.26|50.96|15
1722624410000|2024-08-02 18:46:50|51.28|50.98|51.3|51|51.3|51|51.27|50.97|15
1722624420000|2024-08-02 18:47:00|51.29|50.99|51.28|50.98|51.3|51|51.25|50.95|21
1722624430000|2024-08-02 18:47:10|51.27|50.97|51.23|50.93|51.29|50.99|51.23|50.93|26
1722624440000|2024-08-02 18:47:20|51.22|50.92|51.22|50.92|51.23|50.93|51.21|50.91|19
1722624450000|2024-08-02 18:47:30|51.2|50.9|51.21|50.91|51.23|50.93|51.19|50.89|22
1722624460000|2024-08-02 18:47:40|51.22|50.92|51.22|50.92|51.22|50.92|51.19|50.89|6
1722624470000|2024-08-02 18:47:50|51.2|50.9|51.16|50.86|51.21|50.91|51.16|50.86|6
1722624480000|2024-08-02 18:48:00|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1722624490000|2024-08-02 18:48:10|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|6
1722624500000|2024-08-02 18:48:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1722624510000|2024-08-02 18:48:30|51.21|50.91|51.18|50.88|51.21|50.91|51.18|50.88|5
1722624520000|2024-08-02 18:48:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1722624530000|2024-08-02 18:48:50|51.16|50.86|51.11|50.81|51.16|50.86|51.11|50.81|6
1722624540000|2024-08-02 18:49:00|51.13|50.83|51.16|50.86|51.16|50.86|51.13|50.83|3
1722624550000|2024-08-02 18:49:10|51.15|50.85|51.12|50.82|51.15|50.85|51.12|50.82|4
1722624560000|2024-08-02 18:49:20|51.11|50.81|51.12|50.82|51.13|50.83|51.11|50.81|3
1722624570000|2024-08-02 18:49:30|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|4
1722624580000|2024-08-02 18:49:40|51.13|50.83|51.06|50.76|51.13|50.83|51.06|50.76|5
1722624590000|2024-08-02 18:49:50|51.09|50.79|51.09|50.79|51.09|50.79|51.06|50.76|5
1722624600000|2024-08-02 18:50:00|51.12|50.82|51.1|50.8|51.13|50.83|51.1|50.8|4
1722624610000|2024-08-02 18:50:10|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|4
1722624620000|2024-08-02 18:50:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722624630000|2024-08-02 18:50:30|51.07|50.77|51.05|50.75|51.08|50.78|51.05|50.75|5
1722624640000|2024-08-02 18:50:40|51.04|50.74|51.07|50.77|51.07|50.77|51.01|50.71|6
1722624650000|2024-08-02 18:50:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1722624660000|2024-08-02 18:51:00|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|6
1722624670000|2024-08-02 18:51:10|51.07|50.77|51.03|50.73|51.07|50.77|51.03|50.73|4
1722624680000|2024-08-02 18:51:20|51.04|50.74|51.06|50.76|51.08|50.78|51.03|50.73|6
1722624690000|2024-08-02 18:51:30|51.07|50.77|51.06|50.76|51.09|50.79|51.06|50.76|5
1722624700000|2024-08-02 18:51:40|51.05|50.75|51.02|50.72|51.05|50.75|51.02|50.72|6
1722624710000|2024-08-02 18:51:50|51.01|50.71|51.02|50.72|51.04|50.74|51.01|50.71|4
1722624720000|2024-08-02 18:52:00|51.01|50.71|50.98|50.68|51.01|50.71|50.98|50.68|5
1722624730000|2024-08-02 18:52:10|51|50.7|51.01|50.71|51.02|50.72|51|50.7|3
1722624740000|2024-08-02 18:52:20|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1722624750000|2024-08-02 18:52:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1722624760000|2024-08-02 18:52:40|51.05|50.75|51.08|50.78|51.08|50.78|51.04|50.74|4
1722624770000|2024-08-02 18:52:50|51.07|50.77|51.09|50.79|51.12|50.82|51.07|50.77|7
1722624780000|2024-08-02 18:53:00|51.11|50.81|51.11|50.81|51.12|50.82|51.09|50.79|7
1722624790000|2024-08-02 18:53:10|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1722624800000|2024-08-02 18:53:20|51.12|50.82|51.14|50.84|51.14|50.84|51.11|50.81|3
1722624810000|2024-08-02 18:53:30|51.16|50.86|51.18|50.88|51.18|50.88|51.15|50.85|4
1722624820000|2024-08-02 18:53:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1722624830000|2024-08-02 18:53:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1722624840000|2024-08-02 18:54:00|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1722624850000|2024-08-02 18:54:10|51.13|50.83|51.14|50.84|51.14|50.84|51.11|50.81|6
1722624860000|2024-08-02 18:54:20|51.13|50.83|51.15|50.85|51.15|50.85|51.12|50.82|3
1722624870000|2024-08-02 18:54:30|51.16|50.86|51.21|50.91|51.21|50.91|51.16|50.86|26
1722624880000|2024-08-02 18:54:40|51.22|50.92|51.23|50.93|51.25|50.95|51.21|50.91|24
1722624890000|2024-08-02 18:54:50|51.25|50.95|51.25|50.95|51.27|50.97|51.22|50.92|19
1722624900000|2024-08-02 18:55:00|51.27|50.97|51.25|50.95|51.27|50.97|51.22|50.92|29
1722624910000|2024-08-02 18:55:10|51.26|50.96|51.27|50.97|51.3|51|51.25|50.95|17
1722624920000|2024-08-02 18:55:20|51.28|50.98|51.28|50.98|51.31|51.01|51.26|50.96|21
1722624930000|2024-08-02 18:55:30|51.26|50.96|51.27|50.97|51.29|50.99|51.23|50.93|23
1722624940000|2024-08-02 18:55:40|51.26|50.96|51.25|50.95|51.28|50.98|51.24|50.94|26
1722624950000|2024-08-02 18:55:50|51.28|50.98|51.28|50.98|51.3|51|51.25|50.95|26
1722624960000|2024-08-02 18:56:00|51.27|50.97|51.24|50.94|51.3|51|51.24|50.94|23
1722624970000|2024-08-02 18:56:10|51.26|50.96|51.26|50.96|51.28|50.98|51.22|50.92|26
1722624980000|2024-08-02 18:56:20|51.23|50.93|51.21|50.91|51.27|50.97|51.18|50.88|23
1722624990000|2024-08-02 18:56:30|51.19|50.89|51.17|50.87|51.2|50.9|51.14|50.84|26
1722625000000|2024-08-02 18:56:40|51.18|50.88|51.16|50.86|51.19|50.89|51.14|50.84|25
1722625010000|2024-08-02 18:56:50|51.17|50.87|51.18|50.88|51.19|50.89|51.14|50.84|23
1722625020000|2024-08-02 18:57:00|51.14|50.84|51.16|50.86|51.19|50.89|51.14|50.84|23
1722625030000|2024-08-02 18:57:10|51.19|50.89|51.14|50.84|51.19|50.89|51.12|50.82|28
1722625040000|2024-08-02 18:57:20|51.12|50.82|51.15|50.85|51.19|50.89|51.12|50.82|23
1722625050000|2024-08-02 18:57:30|51.19|50.89|51.14|50.84|51.19|50.89|51.14|50.84|18
1722625060000|2024-08-02 18:57:40|51.16|50.86|51.15|50.85|51.16|50.86|51.12|50.82|20
1722625070000|2024-08-02 18:57:50|51.13|50.83|51.13|50.83|51.16|50.86|51.13|50.83|19
1722625080000|2024-08-02 18:58:00|51.14|50.84|51.15|50.85|51.18|50.88|51.13|50.83|22
1722625090000|2024-08-02 18:58:10|51.17|50.87|51.16|50.86|51.19|50.89|51.14|50.84|22
1722625100000|2024-08-02 18:58:20|51.17|50.87|51.14|50.84|51.19|50.89|51.13|50.83|22
1722625110000|2024-08-02 18:58:30|51.15|50.85|51.13|50.83|51.16|50.86|51.09|50.79|19
1722625120000|2024-08-02 18:58:40|51.11|50.81|51.08|50.78|51.13|50.83|51.07|50.77|17
1722625130000|2024-08-02 18:58:50|51.07|50.77|51.08|50.78|51.13|50.83|51.07|50.77|23
1722625140000|2024-08-02 18:59:00|51.12|50.82|51.07|50.77|51.13|50.83|51.07|50.77|12
1722625150000|2024-08-02 18:59:10|51.09|50.79|51.09|50.79|51.11|50.81|51.07|50.77|13
1722625160000|2024-08-02 18:59:20|51.11|50.81|51.08|50.78|51.12|50.82|51.08|50.78|20
1722625170000|2024-08-02 18:59:30|51.11|50.81|51.06|50.76|51.11|50.81|51.05|50.75|20
1722625180000|2024-08-02 18:59:40|51.05|50.75|51.06|50.76|51.09|50.79|51.04|50.74|18
1722625190000|2024-08-02 18:59:50|51.08|50.78|51.05|50.75|51.08|50.78|51.03|50.73|17
1722625200000|2024-08-02 19:00:00|51.03|50.73|51.06|50.76|51.1|50.8|51.03|50.73|22
1722625210000|2024-08-02 19:00:10|51.07|50.77|51.03|50.73|51.08|50.78|51|50.7|25
1722625220000|2024-08-02 19:00:20|51|50.7|51.03|50.73|51.08|50.78|51|50.7|27
1722625230000|2024-08-02 19:00:30|51.07|50.77|51|50.7|51.07|50.77|51|50.7|28
1722625240000|2024-08-02 19:00:40|51.02|50.72|50.97|50.67|51.02|50.72|50.97|50.67|24
1722625250000|2024-08-02 19:00:50|50.99|50.69|51.01|50.71|51.05|50.75|50.99|50.69|26
1722625260000|2024-08-02 19:01:00|51.03|50.73|51.01|50.71|51.07|50.77|50.98|50.68|24
1722625270000|2024-08-02 19:01:10|51|50.7|51.02|50.72|51.04|50.74|50.99|50.69|23
1722625280000|2024-08-02 19:01:20|51.01|50.71|51.02|50.72|51.04|50.74|51|50.7|18
1722625290000|2024-08-02 19:01:30|50.99|50.69|51.05|50.75|51.05|50.75|50.98|50.68|23
1722625300000|2024-08-02 19:01:40|51|50.7|51.04|50.74|51.06|50.76|50.99|50.69|18
1722625310000|2024-08-02 19:01:50|51.03|50.73|51.02|50.72|51.06|50.76|51.01|50.71|24
1722625320000|2024-08-02 19:02:00|51.03|50.73|50.96|50.66|51.04|50.74|50.96|50.66|23
1722625330000|2024-08-02 19:02:10|50.97|50.67|50.98|50.68|51|50.7|50.94|50.64|21
1722625340000|2024-08-02 19:02:20|50.99|50.69|51|50.7|51.02|50.72|50.94|50.64|23
1722625350000|2024-08-02 19:02:30|50.99|50.69|50.98|50.68|51.02|50.72|50.96|50.66|25
1722625360000|2024-08-02 19:02:40|51|50.7|50.98|50.68|51.01|50.71|50.95|50.65|20
1722625370000|2024-08-02 19:02:50|50.99|50.69|50.96|50.66|51|50.7|50.94|50.64|22
1722625380000|2024-08-02 19:03:00|50.95|50.65|50.94|50.64|50.96|50.66|50.9|50.6|23
1722625390000|2024-08-02 19:03:10|50.91|50.61|50.97|50.67|50.97|50.67|50.91|50.61|22
1722625400000|2024-08-02 19:03:20|50.94|50.64|50.93|50.63|50.97|50.67|50.91|50.61|28
1722625410000|2024-08-02 19:03:30|50.92|50.62|50.9|50.6|50.92|50.62|50.86|50.56|22
1722625420000|2024-08-02 19:03:40|50.91|50.61|50.9|50.6|50.92|50.62|50.87|50.57|25
1722625430000|2024-08-02 19:03:50|50.85|50.55|50.88|50.58|50.9|50.6|50.84|50.54|20
1722625440000|2024-08-02 19:04:00|50.87|50.57|50.79|50.49|50.88|50.58|50.76|50.46|26
1722625450000|2024-08-02 19:04:10|50.76|50.46|50.71|50.41|50.78|50.48|50.7|50.4|24
1722625460000|2024-08-02 19:04:20|50.72|50.42|50.7|50.4|50.72|50.42|50.68|50.38|23
1722625470000|2024-08-02 19:04:30|50.69|50.39|50.71|50.41|50.71|50.41|50.64|50.34|21
1722625480000|2024-08-02 19:04:40|50.69|50.39|50.67|50.37|50.72|50.42|50.66|50.36|16
1722625490000|2024-08-02 19:04:50|50.66|50.36|50.68|50.38|50.7|50.4|50.65|50.35|23
1722625500000|2024-08-02 19:05:00|50.65|50.35|50.67|50.37|50.7|50.4|50.65|50.35|23
1722625510000|2024-08-02 19:05:10|50.69|50.39|50.72|50.42|50.74|50.44|50.68|50.38|22
1722625520000|2024-08-02 19:05:20|50.73|50.43|50.71|50.41|50.73|50.43|50.69|50.39|23
1722625530000|2024-08-02 19:05:30|50.7|50.4|50.69|50.39|50.73|50.43|50.67|50.37|25
1722625540000|2024-08-02 19:05:40|50.72|50.42|50.66|50.36|50.73|50.43|50.64|50.34|31
1722625550000|2024-08-02 19:05:50|50.69|50.39|50.67|50.37|50.71|50.41|50.65|50.35|26
1722625560000|2024-08-02 19:06:00|50.69|50.39|50.61|50.31|50.69|50.39|50.6|50.3|24
1722625570000|2024-08-02 19:06:10|50.62|50.32|50.59|50.29|50.64|50.34|50.57|50.27|22
1722625580000|2024-08-02 19:06:20|50.62|50.32|50.58|50.28|50.62|50.32|50.54|50.24|24
1722625590000|2024-08-02 19:06:30|50.55|50.25|50.54|50.24|50.6|50.3|50.53|50.23|25
1722625600000|2024-08-02 19:06:40|50.58|50.28|50.59|50.29|50.61|50.31|50.53|50.23|20
1722625610000|2024-08-02 19:06:50|50.57|50.27|50.58|50.28|50.62|50.32|50.55|50.25|32
1722625620000|2024-08-02 19:07:00|50.6|50.3|50.55|50.25|50.6|50.3|50.55|50.25|29
1722625630000|2024-08-02 19:07:10|50.59|50.29|50.65|50.35|50.65|50.35|50.56|50.26|22
1722625640000|2024-08-02 19:07:20|50.64|50.34|50.62|50.32|50.66|50.36|50.59|50.29|25
1722625650000|2024-08-02 19:07:30|50.65|50.35|50.63|50.33|50.68|50.38|50.62|50.32|24
1722625660000|2024-08-02 19:07:40|50.65|50.35|50.7|50.4|50.7|50.4|50.63|50.33|22
1722625670000|2024-08-02 19:07:50|50.68|50.38|50.78|50.48|50.78|50.48|50.68|50.38|24
1722625680000|2024-08-02 19:08:00|50.75|50.45|50.79|50.49|50.8|50.5|50.75|50.45|23
1722625690000|2024-08-02 19:08:10|50.78|50.48|50.78|50.48|50.78|50.48|50.74|50.44|20
1722625700000|2024-08-02 19:08:20|50.75|50.45|50.75|50.45|50.78|50.48|50.69|50.39|25
1722625710000|2024-08-02 19:08:30|50.72|50.42|50.75|50.45|50.76|50.46|50.71|50.41|19
1722625720000|2024-08-02 19:08:40|50.72|50.42|50.78|50.48|50.79|50.49|50.72|50.42|23
1722625730000|2024-08-02 19:08:50|50.76|50.46|50.78|50.48|50.81|50.51|50.75|50.45|18
1722625740000|2024-08-02 19:09:00|50.79|50.49|50.72|50.42|50.81|50.51|50.71|50.41|24
1722625750000|2024-08-02 19:09:10|50.71|50.41|50.69|50.39|50.73|50.43|50.68|50.38|30
1722625760000|2024-08-02 19:09:20|50.71|50.41|50.75|50.45|50.75|50.45|50.68|50.38|24
1722625770000|2024-08-02 19:09:30|50.76|50.46|50.75|50.45|50.76|50.46|50.71|50.41|20
1722625780000|2024-08-02 19:09:40|50.73|50.43|50.73|50.43|50.75|50.45|50.7|50.4|26
1722625790000|2024-08-02 19:09:50|50.72|50.42|50.69|50.39|50.72|50.42|50.67|50.37|25
1722625800000|2024-08-02 19:10:00|50.7|50.4|50.76|50.46|50.76|50.46|50.67|50.37|17
1722625810000|2024-08-02 19:10:10|50.74|50.44|50.73|50.43|50.77|50.47|50.71|50.41|25
1722625820000|2024-08-02 19:10:20|50.77|50.47|50.71|50.41|50.77|50.47|50.69|50.39|23
1722625830000|2024-08-02 19:10:30|50.69|50.39|50.76|50.46|50.76|50.46|50.67|50.37|26
1722625840000|2024-08-02 19:10:40|50.75|50.45|50.78|50.48|50.79|50.49|50.75|50.45|19
1722625850000|2024-08-02 19:10:50|50.77|50.47|50.78|50.48|50.78|50.48|50.75|50.45|18
1722625860000|2024-08-02 19:11:00|50.76|50.46|50.82|50.52|50.83|50.53|50.76|50.46|25
1722625870000|2024-08-02 19:11:10|50.81|50.51|50.76|50.46|50.81|50.51|50.75|50.45|20
1722625880000|2024-08-02 19:11:20|50.78|50.48|50.77|50.47|50.8|50.5|50.75|50.45|22
1722625890000|2024-08-02 19:11:30|50.75|50.45|50.74|50.44|50.77|50.47|50.71|50.41|22
1722625900000|2024-08-02 19:11:40|50.75|50.45|50.7|50.4|50.75|50.45|50.7|50.4|27
1722625910000|2024-08-02 19:11:50|50.72|50.42|50.71|50.41|50.74|50.44|50.69|50.39|26
1722625920000|2024-08-02 19:12:00|50.75|50.45|50.67|50.37|50.75|50.45|50.65|50.35|23
1722625930000|2024-08-02 19:12:10|50.69|50.39|50.69|50.39|50.71|50.41|50.67|50.37|19
1722625940000|2024-08-02 19:12:20|50.68|50.38|50.7|50.4|50.73|50.43|50.68|50.38|20
1722625950000|2024-08-02 19:12:30|50.69|50.39|50.64|50.34|50.69|50.39|50.64|50.34|16
1722625960000|2024-08-02 19:12:40|50.65|50.35|50.67|50.37|50.68|50.38|50.63|50.33|26
1722625970000|2024-08-02 19:12:50|50.66|50.36|50.72|50.42|50.72|50.42|50.65|50.35|23
1722625980000|2024-08-02 19:13:00|50.7|50.4|50.78|50.48|50.78|50.48|50.69|50.39|24
1722625990000|2024-08-02 19:13:10|50.77|50.47|50.77|50.47|50.8|50.5|50.75|50.45|13
1722626000000|2024-08-02 19:13:20|50.78|50.48|50.79|50.49|50.8|50.5|50.77|50.47|25
1722626010000|2024-08-02 19:13:30|50.77|50.47|50.79|50.49|50.8|50.5|50.75|50.45|25
1722626020000|2024-08-02 19:13:40|50.76|50.46|50.76|50.46|50.8|50.5|50.74|50.44|21
1722626030000|2024-08-02 19:13:50|50.73|50.43|50.78|50.48|50.78|50.48|50.72|50.42|19
1722626040000|2024-08-02 19:14:00|50.74|50.44|50.74|50.44|50.78|50.48|50.72|50.42|22
1722626050000|2024-08-02 19:14:10|50.71|50.41|50.76|50.46|50.77|50.47|50.71|50.41|22
1722626060000|2024-08-02 19:14:20|50.77|50.47|50.71|50.41|50.77|50.47|50.7|50.4|26
1722626070000|2024-08-02 19:14:30|50.72|50.42|50.73|50.43|50.75|50.45|50.71|50.41|26
1722626080000|2024-08-02 19:14:40|50.75|50.45|50.7|50.4|50.75|50.45|50.7|50.4|22
1722626090000|2024-08-02 19:14:50|50.73|50.43|50.68|50.38|50.73|50.43|50.68|50.38|22
1722626100000|2024-08-02 19:15:00|50.71|50.41|50.7|50.4|50.72|50.42|50.68|50.38|26
1722626110000|2024-08-02 19:15:10|50.69|50.39|50.69|50.39|50.7|50.4|50.63|50.33|28
1722626120000|2024-08-02 19:15:20|50.67|50.37|50.67|50.37|50.7|50.4|50.62|50.32|28
1722626130000|2024-08-02 19:15:30|50.69|50.39|50.68|50.38|50.7|50.4|50.63|50.33|26
1722626140000|2024-08-02 19:15:40|50.7|50.4|50.79|50.49|50.79|50.49|50.67|50.37|25
1722626150000|2024-08-02 19:15:50|50.78|50.48|50.72|50.42|50.78|50.48|50.69|50.39|23
1722626160000|2024-08-02 19:16:00|50.71|50.41|50.74|50.44|50.75|50.45|50.69|50.39|27
1722626170000|2024-08-02 19:16:10|50.75|50.45|50.71|50.41|50.77|50.47|50.69|50.39|24
1722626180000|2024-08-02 19:16:20|50.69|50.39|50.74|50.44|50.74|50.44|50.69|50.39|23
1722626190000|2024-08-02 19:16:30|50.73|50.43|50.68|50.38|50.74|50.44|50.66|50.36|24
1722626200000|2024-08-02 19:16:40|50.67|50.37|50.7|50.4|50.73|50.43|50.67|50.37|22
1722626210000|2024-08-02 19:16:50|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|4
1722626220000|2024-08-02 19:17:00|50.79|50.49|50.85|50.55|50.86|50.56|50.78|50.48|7
1722626230000|2024-08-02 19:17:10|50.87|50.57|50.87|50.57|50.87|50.57|50.84|50.54|5
1722626240000|2024-08-02 19:17:20|50.89|50.59|50.92|50.62|50.92|50.62|50.88|50.58|8
1722626250000|2024-08-02 19:17:30|50.93|50.63|50.91|50.61|50.93|50.63|50.91|50.61|3
1722626260000|2024-08-02 19:17:40|50.92|50.62|50.95|50.65|50.95|50.65|50.92|50.62|3
1722626270000|2024-08-02 19:17:50|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|4
1722626280000|2024-08-02 19:18:00|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|4
1722626290000|2024-08-02 19:18:10|50.93|50.63|50.99|50.69|50.99|50.69|50.93|50.63|5
1722626300000|2024-08-02 19:18:20|51|50.7|50.99|50.69|51|50.7|50.97|50.67|5
1722626310000|2024-08-02 19:18:30|51.01|50.71|51.03|50.73|51.06|50.76|51.01|50.71|6
1722626320000|2024-08-02 19:18:40|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|5
1722626330000|2024-08-02 19:18:50|51.04|50.74|51.02|50.72|51.06|50.76|51.02|50.72|9
1722626340000|2024-08-02 19:19:00|51.04|50.74|51.03|50.73|51.06|50.76|51.03|50.73|7
1722626350000|2024-08-02 19:19:10|51.02|50.72|51.03|50.73|51.04|50.74|51.01|50.71|8
1722626360000|2024-08-02 19:19:20|51.02|50.72|51.02|50.72|51.04|50.74|51.02|50.72|3
1722626370000|2024-08-02 19:19:30|51.03|50.73|51|50.7|51.03|50.73|51|50.7|3
1722626380000|2024-08-02 19:19:40|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|4
1722626390000|2024-08-02 19:19:50|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|6
1722626400000|2024-08-02 19:20:00|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|5
1722626410000|2024-08-02 19:20:10|50.93|50.63|50.9|50.6|50.93|50.63|50.9|50.6|3
1722626420000|2024-08-02 19:20:20|50.86|50.56|50.88|50.58|50.91|50.61|50.85|50.55|7
1722626430000|2024-08-02 19:20:30|50.89|50.59|50.88|50.58|50.92|50.62|50.88|50.58|6
1722626440000|2024-08-02 19:20:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722626450000|2024-08-02 19:20:50|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|6
1722626460000|2024-08-02 19:21:00|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|3
1722626470000|2024-08-02 19:21:10|50.88|50.58|50.93|50.63|50.93|50.63|50.88|50.58|5
1722626480000|2024-08-02 19:21:20|50.91|50.61|50.9|50.6|50.93|50.63|50.9|50.6|9
1722626490000|2024-08-02 19:21:30|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|2
1722626500000|2024-08-02 19:21:40|50.87|50.57|50.91|50.61|50.91|50.61|50.87|50.57|5
1722626510000|2024-08-02 19:21:50|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|5
1722626520000|2024-08-02 19:22:00|50.93|50.63|50.88|50.58|50.93|50.63|50.88|50.58|24
1722626530000|2024-08-02 19:22:10|50.89|50.59|50.93|50.63|50.93|50.63|50.87|50.57|20
1722626540000|2024-08-02 19:22:20|50.91|50.61|50.91|50.61|50.93|50.63|50.89|50.59|23
1722626550000|2024-08-02 19:22:30|50.9|50.6|50.92|50.62|50.96|50.66|50.9|50.6|23
1722626560000|2024-08-02 19:22:40|50.91|50.61|50.89|50.59|50.92|50.62|50.87|50.57|30
1722626570000|2024-08-02 19:22:50|50.87|50.57|50.88|50.58|50.89|50.59|50.86|50.56|16
1722626580000|2024-08-02 19:23:00|50.87|50.57|50.88|50.58|50.88|50.58|50.85|50.55|17
1722626590000|2024-08-02 19:23:10|50.87|50.57|50.92|50.62|50.93|50.63|50.86|50.56|25
1722626600000|2024-08-02 19:23:20|50.91|50.61|50.96|50.66|50.96|50.66|50.91|50.61|16
1722626610000|2024-08-02 19:23:30|50.95|50.65|50.95|50.65|50.95|50.65|50.91|50.61|23
1722626620000|2024-08-02 19:23:40|50.96|50.66|51|50.7|51|50.7|50.95|50.65|16
1722626630000|2024-08-02 19:23:50|50.99|50.69|51.01|50.71|51.02|50.72|50.99|50.69|13
1722626640000|2024-08-02 19:24:00|51.02|50.72|51|50.7|51.02|50.72|50.98|50.68|25
1722626650000|2024-08-02 19:24:10|50.99|50.69|50.98|50.68|51|50.7|50.97|50.67|23
1722626660000|2024-08-02 19:24:20|50.97|50.67|50.97|50.67|50.99|50.69|50.96|50.66|14
1722626670000|2024-08-02 19:24:30|50.98|50.68|50.96|50.66|50.99|50.69|50.96|50.66|20
1722626680000|2024-08-02 19:24:40|50.98|50.68|51.01|50.71|51.03|50.73|50.96|50.66|17
1722626690000|2024-08-02 19:24:50|51.03|50.73|51.01|50.71|51.03|50.73|50.99|50.69|27
1722626700000|2024-08-02 19:25:00|51.02|50.72|50.98|50.68|51.02|50.72|50.98|50.68|22
1722626710000|2024-08-02 19:25:10|50.99|50.69|50.99|50.69|51|50.7|50.98|50.68|13
1722626720000|2024-08-02 19:25:20|51|50.7|50.97|50.67|51|50.7|50.96|50.66|18
1722626730000|2024-08-02 19:25:30|50.96|50.66|50.93|50.63|50.97|50.67|50.92|50.62|15
1722626740000|2024-08-02 19:25:40|50.92|50.62|50.95|50.65|50.95|50.65|50.92|50.62|16
1722626750000|2024-08-02 19:25:50|50.94|50.64|50.94|50.64|50.96|50.66|50.94|50.64|13
1722626760000|2024-08-02 19:26:00|50.95|50.65|50.9|50.6|50.96|50.66|50.89|50.59|16
1722626770000|2024-08-02 19:26:10|50.89|50.59|50.9|50.6|50.91|50.61|50.88|50.58|21
1722626780000|2024-08-02 19:26:20|50.89|50.59|50.9|50.6|50.9|50.6|50.86|50.56|16
1722626790000|2024-08-02 19:26:30|50.89|50.59|50.88|50.58|50.9|50.6|50.87|50.57|23
1722626800000|2024-08-02 19:26:40|50.87|50.57|50.87|50.57|50.88|50.58|50.86|50.56|9
1722626810000|2024-08-02 19:26:50|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|7
1722626820000|2024-08-02 19:27:00|50.87|50.57|50.83|50.53|50.87|50.57|50.83|50.53|13
1722626830000|2024-08-02 19:27:10|50.82|50.52|50.8|50.5|50.83|50.53|50.78|50.48|13
1722626840000|2024-08-02 19:27:20|50.79|50.49|50.79|50.49|50.8|50.5|50.77|50.47|21
1722626850000|2024-08-02 19:27:30|50.8|50.5|50.83|50.53|50.85|50.55|50.79|50.49|13
1722626860000|2024-08-02 19:27:40|50.84|50.54|50.84|50.54|50.84|50.54|50.8|50.5|19
1722626870000|2024-08-02 19:27:50|50.83|50.53|50.79|50.49|50.83|50.53|50.77|50.47|18
1722626880000|2024-08-02 19:28:00|50.78|50.48|50.77|50.47|50.79|50.49|50.76|50.46|16
1722626890000|2024-08-02 19:28:10|50.76|50.46|50.8|50.5|50.81|50.51|50.76|50.46|15
1722626900000|2024-08-02 19:28:20|50.81|50.51|50.83|50.53|50.85|50.55|50.8|50.5|20
1722626910000|2024-08-02 19:28:30|50.82|50.52|50.84|50.54|50.84|50.54|50.81|50.51|13
1722626920000|2024-08-02 19:28:40|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|11
1722626930000|2024-08-02 19:28:50|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|6
1722626940000|2024-08-02 19:29:00|50.83|50.53|50.8|50.5|50.84|50.54|50.8|50.5|14
1722626950000|2024-08-02 19:29:10|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|8
1722626960000|2024-08-02 19:29:20|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|5
1722626970000|2024-08-02 19:29:30|50.84|50.54|50.83|50.53|50.85|50.55|50.83|50.53|4
1722626980000|2024-08-02 19:29:40|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|12
1722626990000|2024-08-02 19:29:50|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|8
1722627000000|2024-08-02 19:30:00|50.84|50.54|50.87|50.57|50.87|50.57|50.83|50.53|10
1722627010000|2024-08-02 19:30:10|50.88|50.58|50.9|50.6|50.9|50.6|50.87|50.57|12
1722627020000|2024-08-02 19:30:20|50.89|50.59|50.89|50.59|50.9|50.6|50.88|50.58|13
1722627030000|2024-08-02 19:30:30|50.88|50.58|50.82|50.52|50.89|50.59|50.81|50.51|17
1722627040000|2024-08-02 19:30:40|50.83|50.53|50.78|50.48|50.84|50.54|50.77|50.47|17
1722627050000|2024-08-02 19:30:50|50.77|50.47|50.79|50.49|50.8|50.5|50.77|50.47|21
1722627060000|2024-08-02 19:31:00|50.8|50.5|50.78|50.48|50.81|50.51|50.77|50.47|18
1722627070000|2024-08-02 19:31:10|50.77|50.47|50.73|50.43|50.78|50.48|50.72|50.42|14
1722627080000|2024-08-02 19:31:20|50.74|50.44|50.78|50.48|50.79|50.49|50.71|50.41|18
1722627090000|2024-08-02 19:31:30|50.79|50.49|50.79|50.49|50.8|50.5|50.75|50.45|20
1722627100000|2024-08-02 19:31:40|50.78|50.48|50.78|50.48|50.8|50.5|50.77|50.47|14
1722627110000|2024-08-02 19:31:50|50.77|50.47|50.79|50.49|50.79|50.49|50.76|50.46|15
1722627120000|2024-08-02 19:32:00|50.78|50.48|50.8|50.5|50.82|50.52|50.78|50.48|23
1722627130000|2024-08-02 19:32:10|50.81|50.51|50.79|50.49|50.82|50.52|50.76|50.46|20
1722627140000|2024-08-02 19:32:20|50.76|50.46|50.79|50.49|50.8|50.5|50.76|50.46|19
1722627150000|2024-08-02 19:32:30|50.8|50.5|50.82|50.52|50.82|50.52|50.78|50.48|18
1722627160000|2024-08-02 19:32:40|50.8|50.5|50.8|50.5|50.83|50.53|50.8|50.5|23
1722627170000|2024-08-02 19:32:50|50.81|50.51|50.82|50.52|50.83|50.53|50.81|50.51|15
1722627180000|2024-08-02 19:33:00|50.81|50.51|50.87|50.57|50.88|50.58|50.81|50.51|15
1722627190000|2024-08-02 19:33:10|50.88|50.58|50.89|50.59|50.9|50.6|50.86|50.56|15
1722627200000|2024-08-02 19:33:20|50.88|50.58|50.94|50.64|50.94|50.64|50.88|50.58|9
1722627210000|2024-08-02 19:33:30|50.95|50.65|50.94|50.64|50.97|50.67|50.92|50.62|16
1722627220000|2024-08-02 19:33:40|50.92|50.62|50.98|50.68|50.99|50.69|50.92|50.62|17
1722627230000|2024-08-02 19:33:50|50.99|50.69|50.99|50.69|51|50.7|50.97|50.67|18
1722627240000|2024-08-02 19:34:00|51.01|50.71|51.01|50.71|51.03|50.73|50.99|50.69|23
1722627250000|2024-08-02 19:34:10|51|50.7|50.99|50.69|51.01|50.71|50.98|50.68|17
1722627260000|2024-08-02 19:34:20|51|50.7|50.97|50.67|51|50.7|50.96|50.66|21
1722627270000|2024-08-02 19:34:30|50.99|50.69|51|50.7|51.01|50.71|50.97|50.67|22
1722627280000|2024-08-02 19:34:40|51.01|50.71|51.03|50.73|51.03|50.73|50.99|50.69|15
1722627290000|2024-08-02 19:34:50|51.04|50.74|51.02|50.72|51.04|50.74|51|50.7|17
1722627300000|2024-08-02 19:35:00|51.03|50.73|50.99|50.69|51.03|50.73|50.98|50.68|16
1722627310000|2024-08-02 19:35:10|51|50.7|51.04|50.74|51.04|50.74|50.99|50.69|14
1722627320000|2024-08-02 19:35:20|51.05|50.75|51.05|50.75|51.06|50.76|51.01|50.71|16
1722627330000|2024-08-02 19:35:30|51.04|50.74|51.1|50.8|51.1|50.8|51.04|50.74|20
1722627340000|2024-08-02 19:35:40|51.08|50.78|51.08|50.78|51.1|50.8|51.08|50.78|11
1722627350000|2024-08-02 19:35:50|51.1|50.8|51.11|50.81|51.12|50.82|51.08|50.78|16
1722627360000|2024-08-02 19:36:00|51.12|50.82|51.05|50.75|51.12|50.82|51.05|50.75|17
1722627370000|2024-08-02 19:36:10|51.07|50.77|51|50.7|51.07|50.77|51|50.7|19
1722627380000|2024-08-02 19:36:20|51.03|50.73|51.05|50.75|51.06|50.76|51|50.7|22
1722627390000|2024-08-02 19:36:30|51.04|50.74|51.07|50.77|51.09|50.79|51.04|50.74|16
1722627400000|2024-08-02 19:36:40|51.08|50.78|51.06|50.76|51.09|50.79|51.06|50.76|13
1722627410000|2024-08-02 19:36:50|51.05|50.75|50.95|50.65|51.05|50.75|50.94|50.64|25
1722627420000|2024-08-02 19:37:00|50.96|50.66|51.02|50.72|51.02|50.72|50.96|50.66|17
1722627430000|2024-08-02 19:37:10|51.01|50.71|51.03|50.73|51.03|50.73|51|50.7|13
1722627440000|2024-08-02 19:37:20|51.02|50.72|51|50.7|51.03|50.73|50.99|50.69|13
1722627450000|2024-08-02 19:37:30|51.01|50.71|51|50.7|51.04|50.74|51|50.7|15
1722627460000|2024-08-02 19:37:40|51.01|50.71|51.03|50.73|51.03|50.73|51.01|50.71|11
1722627470000|2024-08-02 19:37:50|51.02|50.72|51.05|50.75|51.06|50.76|51.02|50.72|11
1722627480000|2024-08-02 19:38:00|51.06|50.76|51.02|50.72|51.06|50.76|51.01|50.71|18
1722627490000|2024-08-02 19:38:10|51.04|50.74|51.04|50.74|51.04|50.74|51.02|50.72|19
1722627500000|2024-08-02 19:38:20|51.03|50.73|51.05|50.75|51.06|50.76|51.03|50.73|20
1722627510000|2024-08-02 19:38:30|51.06|50.76|51.01|50.71|51.07|50.77|51.01|50.71|19
1722627520000|2024-08-02 19:38:40|51|50.7|50.92|50.62|51.01|50.71|50.92|50.62|25
1722627530000|2024-08-02 19:38:50|50.97|50.67|50.95|50.65|50.97|50.67|50.94|50.64|19
1722627540000|2024-08-02 19:39:00|50.96|50.66|50.96|50.66|50.97|50.67|50.94|50.64|21
1722627550000|2024-08-02 19:39:10|50.97|50.67|51|50.7|51|50.7|50.97|50.67|10
1722627560000|2024-08-02 19:39:20|50.99|50.69|50.98|50.68|51.05|50.75|50.98|50.68|25
1722627570000|2024-08-02 19:39:30|50.99|50.69|50.97|50.67|50.99|50.69|50.94|50.64|25
1722627580000|2024-08-02 19:39:40|50.96|50.66|50.93|50.63|50.97|50.67|50.91|50.61|17
1722627590000|2024-08-02 19:39:50|50.92|50.62|50.95|50.65|50.96|50.66|50.92|50.62|18
1722627600000|2024-08-02 19:40:00|50.94|50.64|50.96|50.66|50.97|50.67|50.93|50.63|19
1722627610000|2024-08-02 19:40:10|50.95|50.65|51.01|50.71|51.01|50.71|50.95|50.65|16
1722627620000|2024-08-02 19:40:20|51|50.7|50.99|50.69|51.02|50.72|50.98|50.68|16
1722627630000|2024-08-02 19:40:30|50.98|50.68|50.95|50.65|50.99|50.69|50.95|50.65|24
1722627640000|2024-08-02 19:40:40|50.96|50.66|50.95|50.65|50.97|50.67|50.91|50.61|27
1722627650000|2024-08-02 19:40:50|50.94|50.64|50.94|50.64|50.96|50.66|50.94|50.64|17
1722627660000|2024-08-02 19:41:00|50.95|50.65|50.94|50.64|50.97|50.67|50.94|50.64|15
1722627670000|2024-08-02 19:41:10|50.92|50.62|50.99|50.69|50.99|50.69|50.89|50.59|19
1722627680000|2024-08-02 19:41:20|50.98|50.68|51.01|50.71|51.01|50.71|50.93|50.63|20
1722627690000|2024-08-02 19:41:30|51.02|50.72|50.98|50.68|51.02|50.72|50.98|50.68|17
1722627700000|2024-08-02 19:41:40|50.97|50.67|51.01|50.71|51.01|50.71|50.97|50.67|14
1722627710000|2024-08-02 19:41:50|51|50.7|51.04|50.74|51.05|50.75|51|50.7|15
1722627720000|2024-08-02 19:42:00|51.06|50.76|51.09|50.79|51.1|50.8|51.05|50.75|15
1722627730000|2024-08-02 19:42:10|51.1|50.8|51.07|50.77|51.11|50.81|51.07|50.77|9
1722627740000|2024-08-02 19:42:20|51.06|50.76|51.07|50.77|51.11|50.81|51.06|50.76|21
1722627750000|2024-08-02 19:42:30|51.08|50.78|51.11|50.81|51.11|50.81|51.07|50.77|16
1722627760000|2024-08-02 19:42:40|51.12|50.82|51.11|50.81|51.12|50.82|51.08|50.78|15
1722627770000|2024-08-02 19:42:50|51.13|50.83|51.13|50.83|51.13|50.83|51.1|50.8|20
1722627780000|2024-08-02 19:43:00|51.14|50.84|51.18|50.88|51.18|50.88|51.14|50.84|6
1722627790000|2024-08-02 19:43:10|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|13
1722627800000|2024-08-02 19:43:20|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|9
1722627810000|2024-08-02 19:43:30|51.19|50.89|51.19|50.89|51.21|50.91|51.18|50.88|14
1722627820000|2024-08-02 19:43:40|51.2|50.9|51.25|50.95|51.28|50.98|51.19|50.89|18
1722627830000|2024-08-02 19:43:50|51.26|50.96|51.3|51|51.31|51.01|51.25|50.95|20
1722627840000|2024-08-02 19:44:00|51.31|51.01|51.33|51.03|51.33|51.03|51.3|51|20
1722627850000|2024-08-02 19:44:10|51.32|51.02|51.32|51.02|51.32|51.02|51.28|50.98|16
1722627860000|2024-08-02 19:44:20|51.31|51.01|51.32|51.02|51.33|51.03|51.31|51.01|15
1722627870000|2024-08-02 19:44:30|51.33|51.03|51.3|51|51.33|51.03|51.3|51|8
1722627880000|2024-08-02 19:44:40|51.31|51.01|51.3|51|51.33|51.03|51.29|50.99|15
1722627890000|2024-08-02 19:44:50|51.32|51.02|51.31|51.01|51.32|51.02|51.29|50.99|7
1722627900000|2024-08-02 19:45:00|51.3|51|51.3|51|51.3|51|51.26|50.96|24
1722627910000|2024-08-02 19:45:10|51.29|50.99|51.28|50.98|51.33|51.03|51.28|50.98|18
1722627920000|2024-08-02 19:45:20|51.29|50.99|51.29|50.99|51.31|51.01|51.27|50.97|27
1722627930000|2024-08-02 19:45:30|51.28|50.98|51.3|51|51.31|51.01|51.27|50.97|17
1722627940000|2024-08-02 19:45:40|51.31|51.01|51.22|50.92|51.32|51.02|51.2|50.9|24
1722627950000|2024-08-02 19:45:50|51.23|50.93|51.25|50.95|51.28|50.98|51.23|50.93|22
1722627960000|2024-08-02 19:46:00|51.24|50.94|51.24|50.94|51.27|50.97|51.23|50.93|29
1722627970000|2024-08-02 19:46:10|51.26|50.96|51.26|50.96|51.28|50.98|51.26|50.96|21
1722627980000|2024-08-02 19:46:20|51.27|50.97|51.27|50.97|51.28|50.98|51.25|50.95|20
1722627990000|2024-08-02 19:46:30|51.28|50.98|51.28|50.98|51.3|51|51.26|50.96|22
1722628000000|2024-08-02 19:46:40|51.27|50.97|51.28|50.98|51.3|51|51.26|50.96|23
1722628010000|2024-08-02 19:46:50|51.29|50.99|51.29|50.99|51.3|51|51.27|50.97|19
1722628020000|2024-08-02 19:47:00|51.28|50.98|51.27|50.97|51.29|50.99|51.26|50.96|17
1722628030000|2024-08-02 19:47:10|51.28|50.98|51.27|50.97|51.29|50.99|51.25|50.95|21
1722628040000|2024-08-02 19:47:20|51.26|50.96|51.26|50.96|51.29|50.99|51.21|50.91|20
1722628050000|2024-08-02 19:47:30|51.24|50.94|51.21|50.91|51.26|50.96|51.2|50.9|19
1722628060000|2024-08-02 19:47:40|51.22|50.92|51.27|50.97|51.27|50.97|51.21|50.91|17
1722628070000|2024-08-02 19:47:50|51.26|50.96|51.25|50.95|51.28|50.98|51.24|50.94|25
1722628080000|2024-08-02 19:48:00|51.26|50.96|51.28|50.98|51.28|50.98|51.25|50.95|22
1722628090000|2024-08-02 19:48:10|51.27|50.97|51.27|50.97|51.29|50.99|51.26|50.96|25
1722628100000|2024-08-02 19:48:20|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|20
1722628110000|2024-08-02 19:48:30|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|13
1722628120000|2024-08-02 19:48:40|51.31|51.01|51.3|51|51.33|51.03|51.3|51|7
1722628130000|2024-08-02 19:48:50|51.28|50.98|51.25|50.95|51.3|51|51.25|50.95|23
1722628140000|2024-08-02 19:49:00|51.27|50.97|51.2|50.9|51.27|50.97|51.2|50.9|14
1722628150000|2024-08-02 19:49:10|51.21|50.91|51.25|50.95|51.25|50.95|51.18|50.88|18
1722628160000|2024-08-02 19:49:20|51.24|50.94|51.23|50.93|51.25|50.95|51.21|50.91|13
1722628170000|2024-08-02 19:49:30|51.24|50.94|51.19|50.89|51.24|50.94|51.19|50.89|23
1722628180000|2024-08-02 19:49:40|51.2|50.9|51.18|50.88|51.21|50.91|51.17|50.87|17
1722628190000|2024-08-02 19:49:50|51.19|50.89|51.24|50.94|51.25|50.95|51.18|50.88|19
1722628200000|2024-08-02 19:50:00|51.25|50.95|51.23|50.93|51.26|50.96|51.21|50.91|25
1722628210000|2024-08-02 19:50:10|51.24|50.94|51.24|50.94|51.25|50.95|51.23|50.93|13
1722628220000|2024-08-02 19:50:20|51.23|50.93|51.29|50.99|51.29|50.99|51.22|50.92|19
1722628230000|2024-08-02 19:50:30|51.27|50.97|51.26|50.96|51.27|50.97|51.23|50.93|23
1722628240000|2024-08-02 19:50:40|51.25|50.95|51.26|50.96|51.28|50.98|51.24|50.94|14
1722628250000|2024-08-02 19:50:50|51.27|50.97|51.26|50.96|51.29|50.99|51.24|50.94|24
1722628260000|2024-08-02 19:51:00|51.25|50.95|51.27|50.97|51.29|50.99|51.25|50.95|18
1722628270000|2024-08-02 19:51:10|51.26|50.96|51.28|50.98|51.29|50.99|51.25|50.95|22
1722628280000|2024-08-02 19:51:20|51.29|50.99|51.27|50.97|51.31|51.01|51.27|50.97|19
1722628290000|2024-08-02 19:51:30|51.28|50.98|51.26|50.96|51.29|50.99|51.26|50.96|17
1722628300000|2024-08-02 19:51:40|51.27|50.97|51.27|50.97|51.27|50.97|51.23|50.93|14
1722628310000|2024-08-02 19:51:50|51.28|50.98|51.29|50.99|51.3|51|51.27|50.97|18
1722628320000|2024-08-02 19:52:00|51.3|51|51.3|51|51.32|51.02|51.28|50.98|18
1722628330000|2024-08-02 19:52:10|51.29|50.99|51.31|51.01|51.31|51.01|51.27|50.97|23
1722628340000|2024-08-02 19:52:20|51.29|50.99|51.38|51.08|51.4|51.1|51.29|50.99|15
1722628350000|2024-08-02 19:52:30|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|17
1722628360000|2024-08-02 19:52:40|51.44|51.14|51.47|51.17|51.47|51.17|51.41|51.11|13
1722628370000|2024-08-02 19:52:50|51.49|51.19|51.51|51.21|51.51|51.21|51.48|51.18|18
1722628380000|2024-08-02 19:53:00|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|14
1722628390000|2024-08-02 19:53:10|51.52|51.22|51.57|51.27|51.57|51.27|51.51|51.21|10
1722628400000|2024-08-02 19:53:20|51.56|51.26|51.6|51.3|51.62|51.32|51.56|51.26|16
1722628410000|2024-08-02 19:53:30|51.61|51.31|51.6|51.3|51.62|51.32|51.59|51.29|18
1722628420000|2024-08-02 19:53:40|51.59|51.29|51.56|51.26|51.6|51.3|51.56|51.26|21
1722628430000|2024-08-02 19:53:50|51.57|51.27|51.5|51.2|51.58|51.28|51.49|51.19|19
1722628440000|2024-08-02 19:54:00|51.49|51.19|51.51|51.21|51.51|51.21|51.47|51.17|19
1722628450000|2024-08-02 19:54:10|51.48|51.18|51.45|51.15|51.49|51.19|51.45|51.15|19
1722628460000|2024-08-02 19:54:20|51.47|51.17|51.46|51.16|51.48|51.18|51.45|51.15|22
1722628470000|2024-08-02 19:54:30|51.48|51.18|51.45|51.15|51.49|51.19|51.45|51.15|20
1722628480000|2024-08-02 19:54:40|51.46|51.16|51.47|51.17|51.49|51.19|51.46|51.16|14
1722628490000|2024-08-02 19:54:50|51.49|51.19|51.49|51.19|51.5|51.2|51.47|51.17|14
1722628500000|2024-08-02 19:55:00|51.5|51.2|51.48|51.18|51.5|51.2|51.47|51.17|25
1722628510000|2024-08-02 19:55:10|51.49|51.19|51.47|51.17|51.49|51.19|51.45|51.15|24
1722628520000|2024-08-02 19:55:20|51.48|51.18|51.5|51.2|51.51|51.21|51.48|51.18|19
1722628530000|2024-08-02 19:55:30|51.51|51.21|51.49|51.19|51.51|51.21|51.48|51.18|19
1722628540000|2024-08-02 19:55:40|51.51|51.21|51.51|51.21|51.52|51.22|51.49|51.19|15
1722628550000|2024-08-02 19:55:50|51.52|51.22|51.51|51.21|51.52|51.22|51.49|51.19|13
1722628560000|2024-08-02 19:56:00|51.52|51.22|51.57|51.27|51.61|51.31|51.49|51.19|22
1722628570000|2024-08-02 19:56:10|51.56|51.26|51.53|51.23|51.56|51.26|51.51|51.21|26
1722628580000|2024-08-02 19:56:20|51.54|51.24|51.58|51.28|51.58|51.28|51.54|51.24|13
1722628590000|2024-08-02 19:56:30|51.59|51.29|51.58|51.28|51.61|51.31|51.58|51.28|14
1722628600000|2024-08-02 19:56:40|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|10
1722628610000|2024-08-02 19:56:50|51.63|51.33|51.65|51.35|51.66|51.36|51.63|51.33|7
1722628620000|2024-08-02 19:57:00|51.66|51.36|51.72|51.42|51.72|51.42|51.66|51.36|20
1722628630000|2024-08-02 19:57:10|51.71|51.41|51.74|51.44|51.76|51.46|51.7|51.4|15
1722628640000|2024-08-02 19:57:20|51.76|51.46|51.74|51.44|51.77|51.47|51.73|51.43|18
1722628650000|2024-08-02 19:57:30|51.75|51.45|51.72|51.42|51.78|51.48|51.72|51.42|16
1722628660000|2024-08-02 19:57:40|51.69|51.39|51.67|51.37|51.7|51.4|51.65|51.35|16
1722628670000|2024-08-02 19:57:50|51.66|51.36|51.66|51.36|51.68|51.38|51.65|51.35|18
1722628680000|2024-08-02 19:58:00|51.67|51.37|51.62|51.32|51.67|51.37|51.61|51.31|17
1722628690000|2024-08-02 19:58:10|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|8
1722628700000|2024-08-02 19:58:20|51.59|51.29|51.56|51.26|51.6|51.3|51.55|51.25|20
1722628710000|2024-08-02 19:58:30|51.55|51.25|51.52|51.22|51.55|51.25|51.51|51.21|18
1722628720000|2024-08-02 19:58:40|51.51|51.21|51.49|51.19|51.52|51.22|51.49|51.19|11
1722628730000|2024-08-02 19:58:50|51.5|51.2|51.49|51.19|51.52|51.22|51.49|51.19|18
1722628740000|2024-08-02 19:59:00|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|16
1722628750000|2024-08-02 19:59:10|51.48|51.18|51.5|51.2|51.51|51.21|51.47|51.17|17
1722628760000|2024-08-02 19:59:20|51.51|51.21|51.44|51.14|51.51|51.21|51.44|51.14|25
1722628770000|2024-08-02 19:59:30|51.45|51.15|51.45|51.15|51.48|51.18|51.43|51.13|24
1722628780000|2024-08-02 19:59:40|51.46|51.16|51.51|51.21|51.54|51.24|51.46|51.16|21
1722628790000|2024-08-02 19:59:50|51.53|51.23|51.52|51.22|51.54|51.24|51.5|51.2|16
1722628800000|2024-08-02 20:00:00|51.53|51.23|51.55|51.25|51.55|51.25|51.5|51.2|19
1722628810000|2024-08-02 20:00:10|51.54|51.24|51.51|51.21|51.55|51.25|51.5|51.2|21
1722628820000|2024-08-02 20:00:20|51.53|51.23|51.53|51.23|51.56|51.26|51.48|51.18|27
1722628830000|2024-08-02 20:00:30|51.54|51.24|51.57|51.27|51.58|51.28|51.54|51.24|16
1722628840000|2024-08-02 20:00:40|51.58|51.28|51.59|51.29|51.6|51.3|51.58|51.28|6
1722628850000|2024-08-02 20:00:50|51.6|51.3|51.63|51.33|51.65|51.35|51.6|51.3|18
1722628860000|2024-08-02 20:01:00|51.64|51.34|51.62|51.32|51.68|51.38|51.61|51.31|20
1722628870000|2024-08-02 20:01:10|51.63|51.33|51.65|51.35|51.65|51.35|51.61|51.31|22
1722628880000|2024-08-02 20:01:20|51.66|51.36|51.8|51.5|51.8|51.5|51.65|51.35|20
1722628890000|2024-08-02 20:01:30|51.81|51.51|51.91|51.61|51.92|51.62|51.81|51.51|19
1722628900000|2024-08-02 20:01:40|51.92|51.62|51.85|51.55|51.93|51.63|51.85|51.55|14
1722628910000|2024-08-02 20:01:50|51.86|51.56|51.83|51.53|51.87|51.57|51.82|51.52|23
1722628920000|2024-08-02 20:02:00|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|20
1722628930000|2024-08-02 20:02:10|51.8|51.5|51.81|51.51|51.83|51.53|51.79|51.49|23
1722628940000|2024-08-02 20:02:20|51.82|51.52|51.78|51.48|51.83|51.53|51.78|51.48|20
1722628950000|2024-08-02 20:02:30|51.77|51.47|51.81|51.51|51.81|51.51|51.75|51.45|22
1722628960000|2024-08-02 20:02:40|51.78|51.48|51.8|51.5|51.82|51.52|51.78|51.48|24
1722628970000|2024-08-02 20:02:50|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|18
1722628980000|2024-08-02 20:03:00|51.81|51.51|51.88|51.58|51.88|51.58|51.79|51.49|18
1722628990000|2024-08-02 20:03:10|51.89|51.59|51.82|51.52|51.9|51.6|51.81|51.51|21
1722629000000|2024-08-02 20:03:20|51.81|51.51|51.85|51.55|51.86|51.56|51.8|51.5|17
1722629010000|2024-08-02 20:03:30|51.84|51.54|51.89|51.59|51.9|51.6|51.84|51.54|17
1722629020000|2024-08-02 20:03:40|51.9|51.6|51.92|51.62|51.92|51.62|51.89|51.59|15
1722629030000|2024-08-02 20:03:50|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|5
1722629040000|2024-08-02 20:04:00|51.93|51.63|51.99|51.69|51.99|51.69|51.92|51.62|8
1722629050000|2024-08-02 20:04:10|51.98|51.68|51.93|51.63|52.01|51.71|51.91|51.61|20
1722629060000|2024-08-02 20:04:20|51.95|51.65|51.98|51.68|51.98|51.68|51.91|51.61|24
1722629070000|2024-08-02 20:04:30|51.97|51.67|52.03|51.73|52.03|51.73|51.97|51.67|14
1722629080000|2024-08-02 20:04:40|52.02|51.72|51.98|51.68|52.03|51.73|51.97|51.67|17
1722629090000|2024-08-02 20:04:50|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|14
1722629100000|2024-08-02 20:05:00|52.01|51.71|52.01|51.71|52.04|51.74|52.01|51.71|10
1722629110000|2024-08-02 20:05:10|52.02|51.72|52.01|51.71|52.03|51.73|51.99|51.69|24
1722629120000|2024-08-02 20:05:20|52.02|51.72|52.09|51.79|52.09|51.79|52.02|51.72|9
1722629130000|2024-08-02 20:05:30|52.07|51.77|52.09|51.79|52.11|51.81|52.06|51.76|13
1722629140000|2024-08-02 20:05:40|52.1|51.8|52.1|51.8|52.11|51.81|52.07|51.77|11
1722629150000|2024-08-02 20:05:50|52.09|51.79|52.1|51.8|52.1|51.8|52.07|51.77|16
1722629160000|2024-08-02 20:06:00|52.09|51.79|52.07|51.77|52.1|51.8|52.05|51.75|10
1722629170000|2024-08-02 20:06:10|52.08|51.78|52.1|51.8|52.11|51.81|52.07|51.77|14
1722629180000|2024-08-02 20:06:20|52.11|51.81|52.13|51.83|52.14|51.84|52.11|51.81|13
1722629190000|2024-08-02 20:06:30|52.12|51.82|52.19|51.89|52.2|51.9|52.12|51.82|18
1722629200000|2024-08-02 20:06:40|52.18|51.88|52.2|51.9|52.22|51.92|52.17|51.87|12
1722629210000|2024-08-02 20:06:50|52.19|51.89|52.22|51.92|52.24|51.94|52.19|51.89|19
1722629220000|2024-08-02 20:07:00|52.23|51.93|52.23|51.93|52.28|51.98|52.19|51.89|25
1722629230000|2024-08-02 20:07:10|52.25|51.95|52.3|52|52.31|52.01|52.25|51.95|18
1722629240000|2024-08-02 20:07:20|52.32|52.02|52.33|52.03|52.33|52.03|52.27|51.97|20
1722629250000|2024-08-02 20:07:30|52.34|52.04|52.28|51.98|52.34|52.04|52.28|51.98|14
1722629260000|2024-08-02 20:07:40|52.29|51.99|52.3|52|52.33|52.03|52.28|51.98|19
1722629270000|2024-08-02 20:07:50|52.29|51.99|52.37|52.07|52.37|52.07|52.29|51.99|17
1722629280000|2024-08-02 20:08:00|52.36|52.06|52.36|52.06|52.38|52.08|52.35|52.05|19
1722629290000|2024-08-02 20:08:10|52.38|52.08|52.37|52.07|52.4|52.1|52.36|52.06|18
1722629300000|2024-08-02 20:08:20|52.4|52.1|52.38|52.08|52.41|52.11|52.38|52.08|23
1722629310000|2024-08-02 20:08:30|52.39|52.09|52.38|52.08|52.4|52.1|52.35|52.05|20
1722629320000|2024-08-02 20:08:40|52.39|52.09|52.38|52.08|52.43|52.13|52.38|52.08|15
1722629330000|2024-08-02 20:08:50|52.39|52.09|52.34|52.04|52.39|52.09|52.34|52.04|11
1722629340000|2024-08-02 20:09:00|52.33|52.03|52.26|51.96|52.33|52.03|52.25|51.95|19
1722629350000|2024-08-02 20:09:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|16
1722629360000|2024-08-02 20:09:20|52.25|51.95|52.29|51.99|52.29|51.99|52.25|51.95|14
1722629370000|2024-08-02 20:09:30|52.28|51.98|52.24|51.94|52.29|51.99|52.24|51.94|17
1722629380000|2024-08-02 20:09:40|52.25|51.95|52.25|51.95|52.25|51.95|52.19|51.89|19
1722629390000|2024-08-02 20:09:50|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|7
1722629400000|2024-08-02 20:10:00|52.23|51.93|52.17|51.87|52.23|51.93|52.17|51.87|11
1722629410000|2024-08-02 20:10:10|52.18|51.88|52.14|51.84|52.18|51.88|52.13|51.83|23
1722629420000|2024-08-02 20:10:20|52.15|51.85|52.15|51.85|52.16|51.86|52.13|51.83|8
1722629430000|2024-08-02 20:10:30|52.16|51.86|52.19|51.89|52.21|51.91|52.16|51.86|12
1722629440000|2024-08-02 20:10:40|52.2|51.9|52.15|51.85|52.21|51.91|52.15|51.85|16
1722629450000|2024-08-02 20:10:50|52.16|51.86|52.19|51.89|52.2|51.9|52.14|51.84|12
1722629460000|2024-08-02 20:11:00|52.18|51.88|52.14|51.84|52.2|51.9|52.14|51.84|15
1722629470000|2024-08-02 20:11:10|52.15|51.85|52.12|51.82|52.16|51.86|52.11|51.81|26
1722629480000|2024-08-02 20:11:20|52.13|51.83|52.12|51.82|52.14|51.84|52.11|51.81|19
1722629490000|2024-08-02 20:11:30|52.11|51.81|52.1|51.8|52.11|51.81|52.08|51.78|11
1722629500000|2024-08-02 20:11:40|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|14
1722629510000|2024-08-02 20:11:50|52.07|51.77|52.07|51.77|52.1|51.8|52.07|51.77|15
1722629520000|2024-08-02 20:12:00|52.09|51.79|52.12|51.82|52.12|51.82|52.07|51.77|12
1722629530000|2024-08-02 20:12:10|52.13|51.83|52.15|51.85|52.15|51.85|52.12|51.82|7
1722629540000|2024-08-02 20:12:20|52.14|51.84|52.18|51.88|52.2|51.9|52.14|51.84|14
1722629550000|2024-08-02 20:12:30|52.16|51.86|52.18|51.88|52.19|51.89|52.14|51.84|18
1722629560000|2024-08-02 20:12:40|52.19|51.89|52.2|51.9|52.23|51.93|52.17|51.87|20
1722629570000|2024-08-02 20:12:50|52.23|51.93|52.21|51.91|52.23|51.93|52.19|51.89|19
1722629580000|2024-08-02 20:13:00|52.23|51.93|52.18|51.88|52.23|51.93|52.18|51.88|14
1722629590000|2024-08-02 20:13:10|52.2|51.9|52.17|51.87|52.2|51.9|52.14|51.84|23
1722629600000|2024-08-02 20:13:20|52.16|51.86|52.19|51.89|52.2|51.9|52.16|51.86|18
1722629610000|2024-08-02 20:13:30|52.18|51.88|52.14|51.84|52.21|51.91|52.14|51.84|24
1722629620000|2024-08-02 20:13:40|52.11|51.81|52.05|51.75|52.11|51.81|52.05|51.75|17
1722629630000|2024-08-02 20:13:50|52.07|51.77|52.08|51.78|52.08|51.78|52.05|51.75|17
1722629640000|2024-08-02 20:14:00|52.06|51.76|51.99|51.69|52.08|51.78|51.99|51.69|10
1722629650000|2024-08-02 20:14:10|51.97|51.67|52.03|51.73|52.06|51.76|51.97|51.67|10
1722629660000|2024-08-02 20:14:20|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|15
1722629670000|2024-08-02 20:14:30|52.05|51.75|52.04|51.74|52.05|51.75|52.02|51.72|18
1722629680000|2024-08-02 20:14:40|52.03|51.73|52.06|51.76|52.07|51.77|52.03|51.73|13
1722629690000|2024-08-02 20:14:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1722629700000|2024-08-02 20:15:00|52.06|51.76|52.08|51.78|52.08|51.78|52.02|51.72|20
1722629710000|2024-08-02 20:15:10|52.07|51.77|52.1|51.8|52.13|51.83|52.07|51.77|15
1722629720000|2024-08-02 20:15:20|52.11|51.81|51.97|51.67|52.13|51.83|51.97|51.67|16
1722629730000|2024-08-02 20:15:30|51.98|51.68|51.99|51.69|52.01|51.71|51.97|51.67|20
1722629740000|2024-08-02 20:15:40|52.01|51.71|51.98|51.68|52.04|51.74|51.98|51.68|22
1722629750000|2024-08-02 20:15:50|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|16
1722629760000|2024-08-02 20:16:00|51.99|51.69|52.06|51.76|52.06|51.76|51.98|51.68|17
1722629770000|2024-08-02 20:16:10|52.07|51.77|52.02|51.72|52.07|51.77|51.99|51.69|21
1722629780000|2024-08-02 20:16:20|52.01|51.71|52.04|51.74|52.06|51.76|52.01|51.71|13
1722629790000|2024-08-02 20:16:30|52.03|51.73|52.06|51.76|52.06|51.76|52.02|51.72|8
1722629800000|2024-08-02 20:16:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1722629810000|2024-08-02 20:16:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1722629820000|2024-08-02 20:17:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1722629830000|2024-08-02 20:17:10|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|4
1722629840000|2024-08-02 20:17:20|52.09|51.79|52.11|51.81|52.12|51.82|52.09|51.79|4
1722629850000|2024-08-02 20:17:30|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|11
1722629870000|2024-08-02 20:17:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722629880000|2024-08-02 20:18:00|52.12|51.82|52.13|51.83|52.14|51.84|52.12|51.82|6
1722629890000|2024-08-02 20:18:10|52.14|51.84|52.19|51.89|52.19|51.89|52.14|51.84|11
1722629900000|2024-08-02 20:18:20|52.2|51.9|52.18|51.88|52.2|51.9|52.17|51.87|6
1722629910000|2024-08-02 20:18:30|52.19|51.89|52.2|51.9|52.21|51.91|52.17|51.87|9
1722629920000|2024-08-02 20:18:40|52.21|51.91|52.23|51.93|52.23|51.93|52.2|51.9|5
1722629930000|2024-08-02 20:18:50|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|6
1722629940000|2024-08-02 20:19:00|52.23|51.93|52.18|51.88|52.24|51.94|52.17|51.87|17
1722629950000|2024-08-02 20:19:10|52.2|51.9|52.22|51.92|52.22|51.92|52.18|51.88|14
1722629960000|2024-08-02 20:19:20|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1722629970000|2024-08-02 20:19:30|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|6
1722629980000|2024-08-02 20:19:40|52.2|51.9|52.2|51.9|52.22|51.92|52.19|51.89|12
1722629990000|2024-08-02 20:19:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1722630000000|2024-08-02 20:20:00|52.21|51.91|52.18|51.88|52.22|51.92|52.17|51.87|10
1722630010000|2024-08-02 20:20:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1722630020000|2024-08-02 20:20:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722630030000|2024-08-02 20:20:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722630040000|2024-08-02 20:20:40|52.16|51.86|52.1|51.8|52.16|51.86|52.1|51.8|7
1722630050000|2024-08-02 20:20:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1722630060000|2024-08-02 20:21:00|52.11|51.81|52.14|51.84|52.15|51.85|52.11|51.81|5
1722630070000|2024-08-02 20:21:10|52.11|51.81|52.12|51.82|52.14|51.84|52.11|51.81|8
1722630080000|2024-08-02 20:21:20|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|9
1722630090000|2024-08-02 20:21:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1722630100000|2024-08-02 20:21:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|13
1722630110000|2024-08-02 20:21:50|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|11
1722630120000|2024-08-02 20:22:00|52.09|51.79|52.08|51.78|52.11|51.81|52.08|51.78|15
1722630130000|2024-08-02 20:22:10|52.09|51.79|52.09|51.79|52.1|51.8|52.07|51.77|19
1722630140000|2024-08-02 20:22:20|52.1|51.8|52.13|51.83|52.13|51.83|52.08|51.78|18
1722630150000|2024-08-02 20:22:30|52.13|51.83|52.12|51.82|52.14|51.84|52.11|51.81|17
1722630160000|2024-08-02 20:22:40|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|10
1722630170000|2024-08-02 20:22:50|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|15
1722630180000|2024-08-02 20:23:00|52.18|51.88|52.17|51.87|52.19|51.89|52.16|51.86|18
1722630190000|2024-08-02 20:23:10|52.18|51.88|52.14|51.84|52.19|51.89|52.14|51.84|20
1722630200000|2024-08-02 20:23:20|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|22
1722630210000|2024-08-02 20:23:30|52.08|51.78|52.06|51.76|52.1|51.8|52.06|51.76|8
1722630220000|2024-08-02 20:23:40|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|21
1722630230000|2024-08-02 20:23:50|52.1|51.8|52.1|51.8|52.1|51.8|52.07|51.77|15
1722630240000|2024-08-02 20:24:00|52.07|51.77|51.98|51.68|52.08|51.78|51.98|51.68|16
1722630250000|2024-08-02 20:24:10|52|51.7|51.95|51.65|52|51.7|51.95|51.65|20
1722630260000|2024-08-02 20:24:20|51.97|51.67|51.92|51.62|51.97|51.67|51.91|51.61|14
1722630270000|2024-08-02 20:24:30|51.93|51.63|51.85|51.55|51.93|51.63|51.85|51.55|6
1722630280000|2024-08-02 20:24:40|51.83|51.53|51.78|51.48|51.83|51.53|51.76|51.46|15
1722630290000|2024-08-02 20:24:50|51.79|51.49|51.84|51.54|51.85|51.55|51.79|51.49|15
1722630300000|2024-08-02 20:25:00|51.83|51.53|51.81|51.51|51.84|51.54|51.8|51.5|12
1722630310000|2024-08-02 20:25:10|51.82|51.52|51.76|51.46|51.82|51.52|51.76|51.46|19
1722630320000|2024-08-02 20:25:20|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|13
1722630330000|2024-08-02 20:25:30|51.77|51.47|51.7|51.4|51.77|51.47|51.7|51.4|14
1722630340000|2024-08-02 20:25:40|51.71|51.41|51.76|51.46|51.77|51.47|51.71|51.41|21
1722630350000|2024-08-02 20:25:50|51.77|51.47|51.74|51.44|51.77|51.47|51.74|51.44|12
1722630360000|2024-08-02 20:26:00|51.73|51.43|51.79|51.49|51.79|51.49|51.72|51.42|13
1722630370000|2024-08-02 20:26:10|51.8|51.5|51.8|51.5|51.81|51.51|51.75|51.45|17
1722630380000|2024-08-02 20:26:20|51.81|51.51|51.81|51.51|51.82|51.52|51.79|51.49|9
1722630390000|2024-08-02 20:26:30|51.8|51.5|51.77|51.47|51.81|51.51|51.76|51.46|10
1722630400000|2024-08-02 20:26:40|51.76|51.46|51.75|51.45|51.77|51.47|51.73|51.43|8
1722630410000|2024-08-02 20:26:50|51.74|51.44|51.77|51.47|51.78|51.48|51.74|51.44|8
1722630420000|2024-08-02 20:27:00|51.74|51.44|51.61|51.31|51.74|51.44|51.61|51.31|15
1722630430000|2024-08-02 20:27:10|51.62|51.32|51.68|51.38|51.69|51.39|51.62|51.32|21
1722630440000|2024-08-02 20:27:20|51.69|51.39|51.63|51.33|51.72|51.42|51.63|51.33|20
1722630450000|2024-08-02 20:27:30|51.64|51.34|51.66|51.36|51.68|51.38|51.62|51.32|17
1722630460000|2024-08-02 20:27:40|51.65|51.35|51.67|51.37|51.68|51.38|51.62|51.32|14
1722630470000|2024-08-02 20:27:50|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|17
1722630480000|2024-08-02 20:28:00|51.73|51.43|51.78|51.48|51.8|51.5|51.73|51.43|16
1722630490000|2024-08-02 20:28:10|51.79|51.49|51.78|51.48|51.8|51.5|51.75|51.45|17
1722630500000|2024-08-02 20:28:20|51.77|51.47|51.83|51.53|51.83|51.53|51.77|51.47|14
1722630510000|2024-08-02 20:28:30|51.84|51.54|51.89|51.59|51.89|51.59|51.83|51.53|11
1722630520000|2024-08-02 20:28:40|51.9|51.6|51.95|51.65|51.95|51.65|51.9|51.6|6
1722630530000|2024-08-02 20:28:50|51.96|51.66|51.99|51.69|51.99|51.69|51.95|51.65|10
1722630540000|2024-08-02 20:29:00|51.98|51.68|51.94|51.64|51.98|51.68|51.92|51.62|15
1722630550000|2024-08-02 20:29:10|51.93|51.63|51.96|51.66|51.96|51.66|51.92|51.62|8
1722630560000|2024-08-02 20:29:20|51.95|51.65|52.03|51.73|52.03|51.73|51.95|51.65|13
1722630570000|2024-08-02 20:29:30|52.02|51.72|52.08|51.78|52.08|51.78|52.02|51.72|9
1722630580000|2024-08-02 20:29:40|52.09|51.79|52.14|51.84|52.16|51.86|52.09|51.79|12
1722630590000|2024-08-02 20:29:50|52.13|51.83|52.13|51.83|52.15|51.85|52.12|51.82|11
1722630600000|2024-08-02 20:30:00|52.12|51.82|52.15|51.85|52.18|51.88|52.1|51.8|12
1722630610000|2024-08-02 20:30:10|52.14|51.84|52.1|51.8|52.14|51.84|52.09|51.79|16
1722630620000|2024-08-02 20:30:20|52.09|51.79|52.03|51.73|52.09|51.79|52.02|51.72|14
1722630630000|2024-08-02 20:30:30|52.04|51.74|52.12|51.82|52.13|51.83|52.04|51.74|12
1722630640000|2024-08-02 20:30:40|52.13|51.83|52.14|51.84|52.14|51.84|52.11|51.81|12
1722630650000|2024-08-02 20:30:50|52.13|51.83|52.13|51.83|52.16|51.86|52.12|51.82|15
1722630660000|2024-08-02 20:31:00|52.12|51.82|52.21|51.91|52.22|51.92|52.12|51.82|22
1722630670000|2024-08-02 20:31:10|52.2|51.9|52.2|51.9|52.23|51.93|52.18|51.88|15
1722630680000|2024-08-02 20:31:20|52.19|51.89|52.1|51.8|52.19|51.89|52.1|51.8|18
1722630690000|2024-08-02 20:31:30|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|12
1722630700000|2024-08-02 20:31:40|52.07|51.77|52.13|51.83|52.14|51.84|52.07|51.77|17
1722630710000|2024-08-02 20:31:50|52.12|51.82|52.19|51.89|52.19|51.89|52.12|51.82|14
1722630720000|2024-08-02 20:32:00|52.2|51.9|52.23|51.93|52.27|51.97|52.19|51.89|20
1722630730000|2024-08-02 20:32:10|52.22|51.92|52.25|51.95|52.26|51.96|52.21|51.91|22
1722630740000|2024-08-02 20:32:20|52.26|51.96|52.24|51.94|52.27|51.97|52.22|51.92|17
1722630750000|2024-08-02 20:32:30|52.25|51.95|52.3|52|52.3|52|52.25|51.95|13
1722630760000|2024-08-02 20:32:40|52.31|52.01|52.36|52.06|52.36|52.06|52.31|52.01|22
1722630770000|2024-08-02 20:32:50|52.37|52.07|52.39|52.09|52.4|52.1|52.36|52.06|11
1722630780000|2024-08-02 20:33:00|52.4|52.1|52.43|52.13|52.48|52.18|52.39|52.09|19
1722630790000|2024-08-02 20:33:10|52.42|52.12|52.41|52.11|52.45|52.15|52.4|52.1|15
1722630800000|2024-08-02 20:33:20|52.42|52.12|52.42|52.12|52.44|52.14|52.39|52.09|17
1722630810000|2024-08-02 20:33:30|52.41|52.11|52.42|52.12|52.43|52.13|52.4|52.1|14
1722630820000|2024-08-02 20:33:40|52.41|52.11|52.4|52.1|52.42|52.12|52.39|52.09|16
1722630830000|2024-08-02 20:33:50|52.41|52.11|52.37|52.07|52.42|52.12|52.37|52.07|10
1722630840000|2024-08-02 20:34:00|52.35|52.05|52.34|52.04|52.37|52.07|52.33|52.03|19
1722630850000|2024-08-02 20:34:10|52.33|52.03|52.25|51.95|52.33|52.03|52.23|51.93|20
1722630860000|2024-08-02 20:34:20|52.24|51.94|52.2|51.9|52.24|51.94|52.19|51.89|8
1722630870000|2024-08-02 20:34:30|52.19|51.89|52.19|51.89|52.21|51.91|52.18|51.88|9
1722630880000|2024-08-02 20:34:40|52.2|51.9|52.23|51.93|52.24|51.94|52.19|51.89|17
1722630890000|2024-08-02 20:34:50|52.24|51.94|52.27|51.97|52.27|51.97|52.23|51.93|16
1722630900000|2024-08-02 20:35:00|52.28|51.98|52.38|52.08|52.38|52.08|52.28|51.98|20
1722630910000|2024-08-02 20:35:10|52.39|52.09|52.39|52.09|52.43|52.13|52.39|52.09|21
1722630920000|2024-08-02 20:35:20|52.4|52.1|52.5|52.2|52.52|52.22|52.4|52.1|22
1722630930000|2024-08-02 20:35:30|52.51|52.21|52.52|52.22|52.55|52.25|52.49|52.19|20
1722630940000|2024-08-02 20:35:40|52.53|52.23|52.5|52.2|52.55|52.25|52.5|52.2|17
1722630950000|2024-08-02 20:35:50|52.51|52.21|52.53|52.23|52.55|52.25|52.51|52.21|21
1722630960000|2024-08-02 20:36:00|52.54|52.24|52.56|52.26|52.57|52.27|52.53|52.23|13
1722630970000|2024-08-02 20:36:10|52.57|52.27|52.48|52.18|52.57|52.27|52.42|52.12|17
1722630980000|2024-08-02 20:36:20|52.49|52.19|52.53|52.23|52.53|52.23|52.49|52.19|11
1722630990000|2024-08-02 20:36:30|52.52|52.22|52.42|52.12|52.52|52.22|52.41|52.11|14
1722631000000|2024-08-02 20:36:40|52.43|52.13|52.4|52.1|52.43|52.13|52.39|52.09|10
1722631010000|2024-08-02 20:36:50|52.39|52.09|52.45|52.15|52.45|52.15|52.39|52.09|13
1722631020000|2024-08-02 20:37:00|52.46|52.16|52.38|52.08|52.46|52.16|52.37|52.07|20
1722631030000|2024-08-02 20:37:10|52.37|52.07|52.32|52.02|52.38|52.08|52.31|52.01|19
1722631040000|2024-08-02 20:37:20|52.33|52.03|52.31|52.01|52.34|52.04|52.29|51.99|19
1722631050000|2024-08-02 20:37:30|52.3|52|52.27|51.97|52.31|52.01|52.27|51.97|8
1722631060000|2024-08-02 20:37:40|52.28|51.98|52.34|52.04|52.34|52.04|52.27|51.97|22
1722631070000|2024-08-02 20:37:50|52.35|52.05|52.33|52.03|52.36|52.06|52.32|52.02|11
1722631080000|2024-08-02 20:38:00|52.34|52.04|52.36|52.06|52.41|52.11|52.34|52.04|14
1722631090000|2024-08-02 20:38:10|52.35|52.05|52.34|52.04|52.37|52.07|52.33|52.03|15
1722631100000|2024-08-02 20:38:20|52.35|52.05|52.41|52.11|52.42|52.12|52.35|52.05|9
1722631110000|2024-08-02 20:38:30|52.4|52.1|52.31|52.01|52.41|52.11|52.31|52.01|12
1722631120000|2024-08-02 20:38:40|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|10
1722631130000|2024-08-02 20:38:50|52.3|52|52.26|51.96|52.32|52.02|52.25|51.95|8
1722631140000|2024-08-02 20:39:00|52.25|51.95|52.35|52.05|52.35|52.05|52.25|51.95|17
1722631150000|2024-08-02 20:39:10|52.36|52.06|52.35|52.05|52.39|52.09|52.35|52.05|13
1722631160000|2024-08-02 20:39:20|52.36|52.06|52.4|52.1|52.42|52.12|52.35|52.05|16
1722631170000|2024-08-02 20:39:30|52.39|52.09|52.43|52.13|52.45|52.15|52.39|52.09|10
1722631180000|2024-08-02 20:39:40|52.42|52.12|52.44|52.14|52.44|52.14|52.4|52.1|14
1722631190000|2024-08-02 20:39:50|52.45|52.15|52.45|52.15|52.46|52.16|52.44|52.14|13
1722631200000|2024-08-02 20:40:00|52.46|52.16|52.42|52.12|52.47|52.17|52.42|52.12|13
1722631210000|2024-08-02 20:40:10|52.43|52.13|52.52|52.22|52.53|52.23|52.42|52.12|15
1722631220000|2024-08-02 20:40:20|52.53|52.23|52.52|52.22|52.55|52.25|52.52|52.22|17
1722631230000|2024-08-02 20:40:30|52.51|52.21|52.53|52.23|52.56|52.26|52.51|52.21|17
1722631240000|2024-08-02 20:40:40|52.52|52.22|52.5|52.2|52.52|52.22|52.49|52.19|13
1722631250000|2024-08-02 20:40:50|52.49|52.19|52.43|52.13|52.49|52.19|52.43|52.13|16
1722631260000|2024-08-02 20:41:00|52.42|52.12|52.46|52.16|52.49|52.19|52.42|52.12|17
1722631270000|2024-08-02 20:41:10|52.44|52.14|52.4|52.1|52.44|52.14|52.4|52.1|10
1722631280000|2024-08-02 20:41:20|52.39|52.09|52.43|52.13|52.43|52.13|52.39|52.09|11
1722631290000|2024-08-02 20:41:30|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|8
1722631300000|2024-08-02 20:41:40|52.42|52.12|52.4|52.1|52.43|52.13|52.4|52.1|11
1722631310000|2024-08-02 20:41:50|52.41|52.11|52.42|52.12|52.44|52.14|52.41|52.11|12
1722631320000|2024-08-02 20:42:00|52.43|52.13|52.45|52.15|52.47|52.17|52.41|52.11|16
1722631330000|2024-08-02 20:42:10|52.44|52.14|52.47|52.17|52.5|52.2|52.44|52.14|13
1722631340000|2024-08-02 20:42:20|52.46|52.16|52.5|52.2|52.5|52.2|52.42|52.12|22
1722631350000|2024-08-02 20:42:30|52.49|52.19|52.5|52.2|52.5|52.2|52.46|52.16|12
1722631360000|2024-08-02 20:42:40|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|14
1722631370000|2024-08-02 20:42:50|52.49|52.19|52.44|52.14|52.49|52.19|52.42|52.12|8
1722631380000|2024-08-02 20:43:00|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|9
1722631390000|2024-08-02 20:43:10|52.46|52.16|52.47|52.17|52.48|52.18|52.45|52.15|16
1722631400000|2024-08-02 20:43:20|52.46|52.16|52.4|52.1|52.46|52.16|52.4|52.1|15
1722631410000|2024-08-02 20:43:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1722631420000|2024-08-02 20:43:40|52.41|52.11|52.44|52.14|52.44|52.14|52.41|52.11|10
1722631430000|2024-08-02 20:43:50|52.43|52.13|52.48|52.18|52.48|52.18|52.43|52.13|11
1722631440000|2024-08-02 20:44:00|52.47|52.17|52.52|52.22|52.52|52.22|52.47|52.17|16
1722631450000|2024-08-02 20:44:10|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|14
1722631460000|2024-08-02 20:44:20|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|7
1722631470000|2024-08-02 20:44:30|52.52|52.22|52.54|52.24|52.55|52.25|52.51|52.21|9
1722631480000|2024-08-02 20:44:40|52.53|52.23|52.55|52.25|52.56|52.26|52.53|52.23|15
1722631490000|2024-08-02 20:44:50|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|9
1722631500000|2024-08-02 20:45:00|52.53|52.23|52.45|52.15|52.53|52.23|52.45|52.15|15
1722631510000|2024-08-02 20:45:10|52.44|52.14|52.47|52.17|52.47|52.17|52.42|52.12|12
1722631520000|2024-08-02 20:45:20|52.46|52.16|52.48|52.18|52.52|52.22|52.45|52.15|16
1722631530000|2024-08-02 20:45:30|52.49|52.19|52.51|52.21|52.52|52.22|52.49|52.19|9
1722631540000|2024-08-02 20:45:40|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1722631550000|2024-08-02 20:45:50|52.51|52.21|52.44|52.14|52.51|52.21|52.44|52.14|13
1722631560000|2024-08-02 20:46:00|52.45|52.15|52.49|52.19|52.5|52.2|52.45|52.15|14
1722631570000|2024-08-02 20:46:10|52.48|52.18|52.45|52.15|52.48|52.18|52.42|52.12|9
1722631580000|2024-08-02 20:46:20|52.46|52.16|52.43|52.13|52.47|52.17|52.42|52.12|12
1722631590000|2024-08-02 20:46:30|52.42|52.12|52.48|52.18|52.49|52.19|52.42|52.12|19
1722631600000|2024-08-02 20:46:40|52.47|52.17|52.49|52.19|52.49|52.19|52.45|52.15|7
1722631610000|2024-08-02 20:46:50|52.5|52.2|52.53|52.23|52.55|52.25|52.5|52.2|17
1722631620000|2024-08-02 20:47:00|52.54|52.24|52.6|52.3|52.61|52.31|52.53|52.23|14
1722631630000|2024-08-02 20:47:10|52.59|52.29|52.56|52.26|52.59|52.29|52.56|52.26|14
1722631640000|2024-08-02 20:47:20|52.57|52.27|52.57|52.27|52.57|52.27|52.54|52.24|10
1722631650000|2024-08-02 20:47:30|52.58|52.28|52.61|52.31|52.61|52.31|52.57|52.27|7
1722631660000|2024-08-02 20:47:40|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1722631670000|2024-08-02 20:47:50|52.61|52.31|52.61|52.31|52.62|52.32|52.6|52.3|13
1722631680000|2024-08-02 20:48:00|52.62|52.32|52.57|52.27|52.62|52.32|52.57|52.27|9
1722631690000|2024-08-02 20:48:10|52.55|52.25|52.57|52.27|52.58|52.28|52.5|52.2|18
1722631700000|2024-08-02 20:48:20|52.58|52.28|52.54|52.24|52.58|52.28|52.54|52.24|11
1722631710000|2024-08-02 20:48:30|52.53|52.23|52.54|52.24|52.56|52.26|52.52|52.22|10
1722631720000|2024-08-02 20:48:40|52.53|52.23|52.49|52.19|52.53|52.23|52.49|52.19|5
1722631730000|2024-08-02 20:48:50|52.48|52.18|52.53|52.23|52.53|52.23|52.46|52.16|9
1722631740000|2024-08-02 20:49:00|52.52|52.22|52.43|52.13|52.53|52.23|52.43|52.13|12
1722631750000|2024-08-02 20:49:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|7
1722631760000|2024-08-02 20:49:20|52.41|52.11|52.43|52.13|52.44|52.14|52.41|52.11|11
1722631770000|2024-08-02 20:49:30|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1722631780000|2024-08-02 20:49:40|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1722631790000|2024-08-02 20:49:50|52.4|52.1|52.38|52.08|52.4|52.1|52.35|52.05|9
1722631800000|2024-08-02 20:50:00|52.37|52.07|52.37|52.07|52.38|52.08|52.33|52.03|19
1722631810000|2024-08-02 20:50:10|52.38|52.08|52.34|52.04|52.38|52.08|52.34|52.04|5
1722631820000|2024-08-02 20:50:20|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|5
1722631830000|2024-08-02 20:50:30|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|6
1722631840000|2024-08-02 20:50:40|52.34|52.04|52.32|52.02|52.36|52.06|52.32|52.02|12
1722631850000|2024-08-02 20:50:50|52.31|52.01|52.38|52.08|52.38|52.08|52.3|52|13
1722631860000|2024-08-02 20:51:00|52.37|52.07|52.36|52.06|52.38|52.08|52.36|52.06|8
1722631870000|2024-08-02 20:51:10|52.35|52.05|52.3|52|52.35|52.05|52.3|52|6
1722631880000|2024-08-02 20:51:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722631890000|2024-08-02 20:51:30|52.28|51.98|52.3|52|52.3|52|52.28|51.98|5
1722631900000|2024-08-02 20:51:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722631910000|2024-08-02 20:51:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1722631920000|2024-08-02 20:52:00|52.33|52.03|52.34|52.04|52.36|52.06|52.32|52.02|10
1722631930000|2024-08-02 20:52:10|52.35|52.05|52.38|52.08|52.39|52.09|52.35|52.05|6
1722631940000|2024-08-02 20:52:20|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1722631950000|2024-08-02 20:52:30|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|6
1722631960000|2024-08-02 20:52:40|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|5
1722631970000|2024-08-02 20:52:50|52.42|52.12|52.31|52.01|52.43|52.13|52.31|52.01|11
1722631980000|2024-08-02 20:53:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1722631990000|2024-08-02 20:53:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1722632000000|2024-08-02 20:53:20|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|6
1722632010000|2024-08-02 20:53:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1722632020000|2024-08-02 20:53:40|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1722632030000|2024-08-02 20:53:50|52.32|52.02|52.3|52|52.33|52.03|52.3|52|8
1722632040000|2024-08-02 20:54:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722632050000|2024-08-02 20:54:10|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1722632060000|2024-08-02 20:54:20|52.25|51.95|52.21|51.91|52.25|51.95|52.2|51.9|6
1722632070000|2024-08-02 20:54:30|52.2|51.9|52.16|51.86|52.2|51.9|52.16|51.86|10
1722632080000|2024-08-02 20:54:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1722632090000|2024-08-02 20:54:50|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|4
1722632100000|2024-08-02 20:55:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1722632110000|2024-08-02 20:55:10|52.11|51.81|52.14|51.84|52.14|51.84|52.1|51.8|14
1722632120000|2024-08-02 20:55:20|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1722632130000|2024-08-02 20:55:30|52.12|51.82|52.12|51.82|52.14|51.84|52.12|51.82|7
1722632140000|2024-08-02 20:55:40|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|5
1722632150000|2024-08-02 20:55:50|52.1|51.8|52.11|51.81|52.12|51.82|52.09|51.79|6
1722632160000|2024-08-02 20:56:00|52.1|51.8|52.04|51.74|52.1|51.8|52.04|51.74|6
1722632170000|2024-08-02 20:56:10|52.03|51.73|52.02|51.72|52.05|51.75|52.01|51.71|12
1722632180000|2024-08-02 20:56:20|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722632190000|2024-08-02 20:56:30|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1722632210000|2024-08-02 20:56:50|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|4
1722632220000|2024-08-02 20:57:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|3
1722632230000|2024-08-02 20:57:10|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|7
1722632240000|2024-08-02 20:57:20|52.03|51.73|52.09|51.79|52.09|51.79|52.03|51.73|4
1722632250000|2024-08-02 20:57:30|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|4
1722632260000|2024-08-02 20:57:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1722632270000|2024-08-02 20:57:50|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1722632280000|2024-08-02 20:58:00|52.12|51.82|52.14|51.84|52.14|51.84|52.1|51.8|7
1722632290000|2024-08-02 20:58:10|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|10
1722632300000|2024-08-02 20:58:20|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|6
1722632310000|2024-08-02 20:58:30|52.19|51.89|52.15|51.85|52.21|51.91|52.15|51.85|10
1722632320000|2024-08-02 20:58:40|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|4
1722632330000|2024-08-02 20:58:50|52.12|51.82|52.14|51.84|52.17|51.87|52.12|51.82|9
1722668400000|2024-08-03 07:00:00|51.97|51.67|51.95|51.65|51.97|51.67|51.94|51.64|4
1722668410000|2024-08-03 07:00:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722668420000|2024-08-03 07:00:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722668450000|2024-08-03 07:00:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722668460000|2024-08-03 07:01:00|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|6
1722668470000|2024-08-03 07:01:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722668480000|2024-08-03 07:01:20|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|6
1722668490000|2024-08-03 07:01:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1722668500000|2024-08-03 07:01:40|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1722668510000|2024-08-03 07:01:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722668520000|2024-08-03 07:02:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722668530000|2024-08-03 07:02:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1722668550000|2024-08-03 07:02:30|51.97|51.67|52|51.7|52|51.7|51.97|51.67|6
1722668570000|2024-08-03 07:02:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722668580000|2024-08-03 07:03:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722668620000|2024-08-03 07:03:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1722668640000|2024-08-03 07:04:00|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1722668660000|2024-08-03 07:04:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|6
1722668670000|2024-08-03 07:04:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1722668690000|2024-08-03 07:04:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722668710000|2024-08-03 07:05:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1722668740000|2024-08-03 07:05:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1722668760000|2024-08-03 07:06:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1722668770000|2024-08-03 07:06:10|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1722668780000|2024-08-03 07:06:20|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1722668790000|2024-08-03 07:06:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722668820000|2024-08-03 07:07:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1722668830000|2024-08-03 07:07:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722668850000|2024-08-03 07:07:30|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|6
1722668860000|2024-08-03 07:07:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722668870000|2024-08-03 07:07:50|52.05|51.75|52.11|51.81|52.11|51.81|52.05|51.75|4
1722668880000|2024-08-03 07:08:00|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|9
1722668890000|2024-08-03 07:08:10|52.16|51.86|52.12|51.82|52.18|51.88|52.12|51.82|6
1722668900000|2024-08-03 07:08:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1722668910000|2024-08-03 07:08:30|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|11
1722668920000|2024-08-03 07:08:40|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1722668930000|2024-08-03 07:08:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1722668940000|2024-08-03 07:09:00|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|6
1722668950000|2024-08-03 07:09:10|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|5
1722668970000|2024-08-03 07:09:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1722668990000|2024-08-03 07:09:50|52.08|51.78|52.04|51.74|52.08|51.78|52.04|51.74|4
1722669000000|2024-08-03 07:10:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1722669010000|2024-08-03 07:10:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722669020000|2024-08-03 07:10:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722669040000|2024-08-03 07:10:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722669050000|2024-08-03 07:10:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1722669060000|2024-08-03 07:11:00|52.02|51.72|51.96|51.66|52.02|51.72|51.96|51.66|7
1722669070000|2024-08-03 07:11:10|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1722669080000|2024-08-03 07:11:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1722669090000|2024-08-03 07:11:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722669100000|2024-08-03 07:11:40|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|8
1722669110000|2024-08-03 07:11:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722669140000|2024-08-03 07:12:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1722669150000|2024-08-03 07:12:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722669160000|2024-08-03 07:12:40|51.94|51.64|52.01|51.71|52.01|51.71|51.94|51.64|5
1722669170000|2024-08-03 07:12:50|52.02|51.72|52.05|51.75|52.06|51.76|52.01|51.71|8
1722669180000|2024-08-03 07:13:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722669190000|2024-08-03 07:13:10|52.03|51.73|52|51.7|52.05|51.75|51.99|51.69|9
1722669200000|2024-08-03 07:13:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722669230000|2024-08-03 07:13:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722669240000|2024-08-03 07:14:00|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|6
1722669250000|2024-08-03 07:14:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1722669260000|2024-08-03 07:14:20|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1722669270000|2024-08-03 07:14:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722669280000|2024-08-03 07:14:40|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|6
1722669290000|2024-08-03 07:14:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1722669310000|2024-08-03 07:15:10|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|4
1722669320000|2024-08-03 07:15:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722669330000|2024-08-03 07:15:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722669340000|2024-08-03 07:15:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722669360000|2024-08-03 07:16:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1722669370000|2024-08-03 07:16:10|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1722669390000|2024-08-03 07:16:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722669400000|2024-08-03 07:16:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1722669410000|2024-08-03 07:16:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1722669430000|2024-08-03 07:17:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|5
1722669440000|2024-08-03 07:17:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1722669450000|2024-08-03 07:17:30|52.05|51.75|52.05|51.75|52.05|51.75|52.03|51.73|7
1722669460000|2024-08-03 07:17:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1722669490000|2024-08-03 07:18:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1722669500000|2024-08-03 07:18:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722669510000|2024-08-03 07:18:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722669520000|2024-08-03 07:18:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1722669530000|2024-08-03 07:18:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1722669540000|2024-08-03 07:19:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1722669550000|2024-08-03 07:19:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722669570000|2024-08-03 07:19:30|52.05|51.75|52.01|51.71|52.05|51.75|52.01|51.71|5
1722669600000|2024-08-03 07:20:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722669610000|2024-08-03 07:20:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1722669620000|2024-08-03 07:20:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722669630000|2024-08-03 07:20:30|51.96|51.66|51.99|51.69|51.99|51.69|51.95|51.65|10
1722669640000|2024-08-03 07:20:40|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1722669650000|2024-08-03 07:20:50|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1722669660000|2024-08-03 07:21:00|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|9
1722669670000|2024-08-03 07:21:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1722669680000|2024-08-03 07:21:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|8
1722669690000|2024-08-03 07:21:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1722669700000|2024-08-03 07:21:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|6
1722669710000|2024-08-03 07:21:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722669720000|2024-08-03 07:22:00|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|9
1722669740000|2024-08-03 07:22:20|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|6
1722669750000|2024-08-03 07:22:30|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|6
1722669760000|2024-08-03 07:22:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722669770000|2024-08-03 07:22:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|8
1722669780000|2024-08-03 07:23:00|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|7
1722669790000|2024-08-03 07:23:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1722669800000|2024-08-03 07:23:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|7
1722669810000|2024-08-03 07:23:30|51.95|51.65|52|51.7|52|51.7|51.93|51.63|14
1722669820000|2024-08-03 07:23:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1722669840000|2024-08-03 07:24:00|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|4
1722669850000|2024-08-03 07:24:10|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1722669870000|2024-08-03 07:24:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722669880000|2024-08-03 07:24:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1722669890000|2024-08-03 07:24:50|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1722669900000|2024-08-03 07:25:00|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1722669920000|2024-08-03 07:25:20|52.03|51.73|52.05|51.75|52.05|51.75|52.02|51.72|7
1722669930000|2024-08-03 07:25:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722669950000|2024-08-03 07:25:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722669960000|2024-08-03 07:26:00|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|4
1722669980000|2024-08-03 07:26:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722669990000|2024-08-03 07:26:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722670000000|2024-08-03 07:26:40|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|2
1722670010000|2024-08-03 07:26:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722670020000|2024-08-03 07:27:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1722670030000|2024-08-03 07:27:10|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|4
1722670040000|2024-08-03 07:27:20|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1722670060000|2024-08-03 07:27:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1722670070000|2024-08-03 07:27:50|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|3
1722670080000|2024-08-03 07:28:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722670090000|2024-08-03 07:28:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722670100000|2024-08-03 07:28:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1722670140000|2024-08-03 07:29:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|4
1722670150000|2024-08-03 07:29:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1722670160000|2024-08-03 07:29:20|52.2|51.9|52.26|51.96|52.26|51.96|52.2|51.9|5
1722670170000|2024-08-03 07:29:30|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|6
1722670180000|2024-08-03 07:29:40|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|8
1722670190000|2024-08-03 07:29:50|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1722670200000|2024-08-03 07:30:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1722670210000|2024-08-03 07:30:10|52.23|51.93|52.18|51.88|52.23|51.93|52.18|51.88|4
1722670220000|2024-08-03 07:30:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722670230000|2024-08-03 07:30:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722670240000|2024-08-03 07:30:40|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722670250000|2024-08-03 07:30:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1722670260000|2024-08-03 07:31:00|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|4
1722670270000|2024-08-03 07:31:10|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|5
1722670280000|2024-08-03 07:31:20|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1722670290000|2024-08-03 07:31:30|52.22|51.92|52.24|51.94|52.25|51.95|52.22|51.92|4
1722670300000|2024-08-03 07:31:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722670310000|2024-08-03 07:31:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722670320000|2024-08-03 07:32:00|52.25|51.95|52.21|51.91|52.25|51.95|52.2|51.9|9
1722670330000|2024-08-03 07:32:10|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|8
1722670350000|2024-08-03 07:32:30|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|6
1722670360000|2024-08-03 07:32:40|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|4
1722670370000|2024-08-03 07:32:50|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|4
1722670380000|2024-08-03 07:33:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722670390000|2024-08-03 07:33:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722670400000|2024-08-03 07:33:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722670410000|2024-08-03 07:33:30|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|11
1722670420000|2024-08-03 07:33:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1722670430000|2024-08-03 07:33:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722670440000|2024-08-03 07:34:00|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|4
1722670460000|2024-08-03 07:34:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1722670480000|2024-08-03 07:34:40|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|5
1722670490000|2024-08-03 07:34:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1722670500000|2024-08-03 07:35:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|4
1722670510000|2024-08-03 07:35:10|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1722670520000|2024-08-03 07:35:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722670530000|2024-08-03 07:35:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1722670550000|2024-08-03 07:35:50|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|3
1722670560000|2024-08-03 07:36:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1722670570000|2024-08-03 07:36:10|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1722670580000|2024-08-03 07:36:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722670590000|2024-08-03 07:36:30|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1722670600000|2024-08-03 07:36:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1722670610000|2024-08-03 07:36:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722670620000|2024-08-03 07:37:00|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1722670630000|2024-08-03 07:37:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1722670650000|2024-08-03 07:37:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722670670000|2024-08-03 07:37:50|52.28|51.98|52.21|51.91|52.28|51.98|52.21|51.91|4
1722670680000|2024-08-03 07:38:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1722670720000|2024-08-03 07:38:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722670730000|2024-08-03 07:38:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722670740000|2024-08-03 07:39:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722670770000|2024-08-03 07:39:30|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|8
1722670790000|2024-08-03 07:39:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722670800000|2024-08-03 07:40:00|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|5
1722670810000|2024-08-03 07:40:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722670820000|2024-08-03 07:40:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722670830000|2024-08-03 07:40:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722670840000|2024-08-03 07:40:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722670860000|2024-08-03 07:41:00|52.17|51.87|52.21|51.91|52.21|51.91|52.17|51.87|5
1722670870000|2024-08-03 07:41:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722670900000|2024-08-03 07:41:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722670930000|2024-08-03 07:42:10|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|6
1722670940000|2024-08-03 07:42:20|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|5
1722670950000|2024-08-03 07:42:30|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1722670970000|2024-08-03 07:42:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722670980000|2024-08-03 07:43:00|52.23|51.93|52.19|51.89|52.23|51.93|52.19|51.89|5
1722670990000|2024-08-03 07:43:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722671000000|2024-08-03 07:43:20|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|5
1722671010000|2024-08-03 07:43:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722671020000|2024-08-03 07:43:40|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|2
1722671030000|2024-08-03 07:43:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722671040000|2024-08-03 07:44:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722671050000|2024-08-03 07:44:10|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|6
1722671070000|2024-08-03 07:44:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722671080000|2024-08-03 07:44:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722671090000|2024-08-03 07:44:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722671130000|2024-08-03 07:45:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1722671140000|2024-08-03 07:45:40|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|9
1722671150000|2024-08-03 07:45:50|52.16|51.86|52.17|51.87|52.18|51.88|52.15|51.85|10
1722671160000|2024-08-03 07:46:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722671170000|2024-08-03 07:46:10|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1722671180000|2024-08-03 07:46:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1722671190000|2024-08-03 07:46:30|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|4
1722671200000|2024-08-03 07:46:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1722671220000|2024-08-03 07:47:00|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|4
1722671230000|2024-08-03 07:47:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1722671240000|2024-08-03 07:47:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1722671250000|2024-08-03 07:47:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|7
1722671270000|2024-08-03 07:47:50|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1722671280000|2024-08-03 07:48:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|5
1722671290000|2024-08-03 07:48:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722671300000|2024-08-03 07:48:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722671310000|2024-08-03 07:48:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|2
1722671320000|2024-08-03 07:48:40|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|5
1722671330000|2024-08-03 07:48:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1722671340000|2024-08-03 07:49:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1722671350000|2024-08-03 07:49:10|51.97|51.67|51.97|51.67|51.97|51.67|51.95|51.65|7
1722671360000|2024-08-03 07:49:20|51.96|51.66|52|51.7|52|51.7|51.96|51.66|5
1722671380000|2024-08-03 07:49:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722671390000|2024-08-03 07:49:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722671400000|2024-08-03 07:50:00|51.98|51.68|52.01|51.71|52.01|51.71|51.98|51.68|3
1722671410000|2024-08-03 07:50:10|52.02|51.72|52.05|51.75|52.06|51.76|52.02|51.72|7
1722671420000|2024-08-03 07:50:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722671430000|2024-08-03 07:50:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1722671440000|2024-08-03 07:50:40|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|4
1722671450000|2024-08-03 07:50:50|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|4
1722671460000|2024-08-03 07:51:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|6
1722671470000|2024-08-03 07:51:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|8
1722671480000|2024-08-03 07:51:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1722671490000|2024-08-03 07:51:30|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1722671500000|2024-08-03 07:51:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1722671510000|2024-08-03 07:51:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1722671520000|2024-08-03 07:52:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|6
1722671530000|2024-08-03 07:52:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722671540000|2024-08-03 07:52:20|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|4
1722671550000|2024-08-03 07:52:30|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|4
1722671560000|2024-08-03 07:52:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722671580000|2024-08-03 07:53:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722671590000|2024-08-03 07:53:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1722671660000|2024-08-03 07:54:20|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|7
1722671670000|2024-08-03 07:54:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1722671680000|2024-08-03 07:54:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1722671690000|2024-08-03 07:54:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1722671700000|2024-08-03 07:55:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1722671730000|2024-08-03 07:55:30|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|7
1722671740000|2024-08-03 07:55:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1722671750000|2024-08-03 07:55:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722671760000|2024-08-03 07:56:00|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1722671770000|2024-08-03 07:56:10|52.1|51.8|52.15|51.85|52.16|51.86|52.1|51.8|5
1722671780000|2024-08-03 07:56:20|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|6
1722671790000|2024-08-03 07:56:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722671800000|2024-08-03 07:56:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1722671810000|2024-08-03 07:56:50|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|5
1722671820000|2024-08-03 07:57:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722671830000|2024-08-03 07:57:10|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1722671840000|2024-08-03 07:57:20|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1722671850000|2024-08-03 07:57:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722671860000|2024-08-03 07:57:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722671900000|2024-08-03 07:58:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722671910000|2024-08-03 07:58:30|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|2
1722671920000|2024-08-03 07:58:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722671940000|2024-08-03 07:59:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722671970000|2024-08-03 07:59:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722672000000|2024-08-03 08:00:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1722672010000|2024-08-03 08:00:10|52.09|51.79|52.03|51.73|52.09|51.79|52.03|51.73|6
1722672020000|2024-08-03 08:00:20|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1722672030000|2024-08-03 08:00:30|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|5
1722672040000|2024-08-03 08:00:40|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1722672050000|2024-08-03 08:00:50|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1722672060000|2024-08-03 08:01:00|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|6
1722672070000|2024-08-03 08:01:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722672080000|2024-08-03 08:01:20|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1722672100000|2024-08-03 08:01:40|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1722672110000|2024-08-03 08:01:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722672120000|2024-08-03 08:02:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722672140000|2024-08-03 08:02:20|52.02|51.72|51.99|51.69|52.02|51.72|51.99|51.69|6
1722672150000|2024-08-03 08:02:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722672160000|2024-08-03 08:02:40|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|4
1722672180000|2024-08-03 08:03:00|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1722672190000|2024-08-03 08:03:10|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722672200000|2024-08-03 08:03:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|8
1722672210000|2024-08-03 08:03:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1722672220000|2024-08-03 08:03:40|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722672230000|2024-08-03 08:03:50|52.02|51.72|51.98|51.68|52.02|51.72|51.98|51.68|7
1722672240000|2024-08-03 08:04:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1722672250000|2024-08-03 08:04:10|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722672260000|2024-08-03 08:04:20|51.96|51.66|51.96|51.66|51.98|51.68|51.96|51.66|5
1722672280000|2024-08-03 08:04:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1722672290000|2024-08-03 08:04:50|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|3
1722672300000|2024-08-03 08:05:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722672310000|2024-08-03 08:05:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1722672320000|2024-08-03 08:05:20|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|6
1722672330000|2024-08-03 08:05:30|51.95|51.65|52.03|51.73|52.03|51.73|51.94|51.64|11
1722672340000|2024-08-03 08:05:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722672350000|2024-08-03 08:05:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1722672360000|2024-08-03 08:06:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1722672370000|2024-08-03 08:06:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1722672380000|2024-08-03 08:06:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722672390000|2024-08-03 08:06:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1722672400000|2024-08-03 08:06:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722672420000|2024-08-03 08:07:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722672430000|2024-08-03 08:07:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1722672440000|2024-08-03 08:07:20|52.11|51.81|52.13|51.83|52.14|51.84|52.11|51.81|5
1722672450000|2024-08-03 08:07:30|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1722672460000|2024-08-03 08:07:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722672470000|2024-08-03 08:07:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722672480000|2024-08-03 08:08:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722672490000|2024-08-03 08:08:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722672500000|2024-08-03 08:08:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722672510000|2024-08-03 08:08:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1722672520000|2024-08-03 08:08:40|52.19|51.89|52.17|51.87|52.2|51.9|52.17|51.87|9
1722672530000|2024-08-03 08:08:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722672540000|2024-08-03 08:09:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722672550000|2024-08-03 08:09:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722672560000|2024-08-03 08:09:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722672570000|2024-08-03 08:09:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722672580000|2024-08-03 08:09:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722672590000|2024-08-03 08:09:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1722672600000|2024-08-03 08:10:00|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|4
1722672610000|2024-08-03 08:10:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1722672620000|2024-08-03 08:10:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722672630000|2024-08-03 08:10:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722672640000|2024-08-03 08:10:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1722672650000|2024-08-03 08:10:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|6
1722672660000|2024-08-03 08:11:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722672670000|2024-08-03 08:11:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722672680000|2024-08-03 08:11:20|52.23|51.93|52.18|51.88|52.23|51.93|52.18|51.88|4
1722672700000|2024-08-03 08:11:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722672710000|2024-08-03 08:11:50|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1722672720000|2024-08-03 08:12:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722672730000|2024-08-03 08:12:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722672740000|2024-08-03 08:12:20|52.18|51.88|52.15|51.85|52.18|51.88|52.15|51.85|4
1722672750000|2024-08-03 08:12:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722672760000|2024-08-03 08:12:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722672770000|2024-08-03 08:12:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1722672780000|2024-08-03 08:13:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1722672790000|2024-08-03 08:13:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1722672800000|2024-08-03 08:13:20|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722672820000|2024-08-03 08:13:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722672830000|2024-08-03 08:13:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1722672840000|2024-08-03 08:14:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1722672850000|2024-08-03 08:14:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722672880000|2024-08-03 08:14:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722672890000|2024-08-03 08:14:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722672900000|2024-08-03 08:15:00|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|3
1722672910000|2024-08-03 08:15:10|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|4
1722672920000|2024-08-03 08:15:20|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|6
1722672930000|2024-08-03 08:15:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|5
1722672940000|2024-08-03 08:15:40|52|51.7|51.98|51.68|52|51.7|51.98|51.68|5
1722672950000|2024-08-03 08:15:50|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1722672960000|2024-08-03 08:16:00|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|5
1722672970000|2024-08-03 08:16:10|51.96|51.66|51.98|51.68|51.99|51.69|51.96|51.66|8
1722672980000|2024-08-03 08:16:20|51.97|51.67|51.96|51.66|51.99|51.69|51.96|51.66|10
1722672990000|2024-08-03 08:16:30|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1722673000000|2024-08-03 08:16:40|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1722673010000|2024-08-03 08:16:50|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1722673030000|2024-08-03 08:17:10|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|5
1722673040000|2024-08-03 08:17:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1722673050000|2024-08-03 08:17:30|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|8
1722673060000|2024-08-03 08:17:40|51.93|51.63|51.86|51.56|51.93|51.63|51.86|51.56|10
1722673070000|2024-08-03 08:17:50|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|11
1722673080000|2024-08-03 08:18:00|51.88|51.58|51.95|51.65|51.95|51.65|51.88|51.58|8
1722673090000|2024-08-03 08:18:10|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1722673100000|2024-08-03 08:18:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722673110000|2024-08-03 08:18:30|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|3
1722673120000|2024-08-03 08:18:40|51.95|51.65|51.92|51.62|51.95|51.65|51.91|51.61|6
1722673130000|2024-08-03 08:18:50|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1722673140000|2024-08-03 08:19:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722673150000|2024-08-03 08:19:10|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1722673160000|2024-08-03 08:19:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|5
1722673170000|2024-08-03 08:19:30|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|4
1722673180000|2024-08-03 08:19:40|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|4
1722673190000|2024-08-03 08:19:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1722673200000|2024-08-03 08:20:00|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1722673210000|2024-08-03 08:20:10|51.85|51.55|51.86|51.56|51.88|51.58|51.85|51.55|8
1722673220000|2024-08-03 08:20:20|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|8
1722673230000|2024-08-03 08:20:30|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|5
1722673240000|2024-08-03 08:20:40|51.89|51.59|51.9|51.6|51.91|51.61|51.89|51.59|10
1722673250000|2024-08-03 08:20:50|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1722673260000|2024-08-03 08:21:00|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|4
1722673270000|2024-08-03 08:21:10|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|6
1722673280000|2024-08-03 08:21:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1722673290000|2024-08-03 08:21:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|3
1722673300000|2024-08-03 08:21:40|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1722673310000|2024-08-03 08:21:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1722673320000|2024-08-03 08:22:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722673330000|2024-08-03 08:22:10|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|5
1722673360000|2024-08-03 08:22:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722673370000|2024-08-03 08:22:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1722673380000|2024-08-03 08:23:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722673390000|2024-08-03 08:23:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722673400000|2024-08-03 08:23:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722673410000|2024-08-03 08:23:30|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1722673420000|2024-08-03 08:23:40|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1722673430000|2024-08-03 08:23:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722673440000|2024-08-03 08:24:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1722673450000|2024-08-03 08:24:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722673460000|2024-08-03 08:24:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722673470000|2024-08-03 08:24:30|51.97|51.67|51.96|51.66|51.98|51.68|51.95|51.65|6
1722673480000|2024-08-03 08:24:40|51.95|51.65|51.93|51.63|51.95|51.65|51.92|51.62|5
1722673490000|2024-08-03 08:24:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1722673500000|2024-08-03 08:25:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1722673510000|2024-08-03 08:25:10|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1722673520000|2024-08-03 08:25:20|51.9|51.6|51.93|51.63|51.93|51.63|51.89|51.59|6
1722673530000|2024-08-03 08:25:30|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1722673540000|2024-08-03 08:25:40|51.92|51.62|51.95|51.65|51.96|51.66|51.92|51.62|8
1722673550000|2024-08-03 08:25:50|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|8
1722673560000|2024-08-03 08:26:00|51.98|51.68|52.01|51.71|52.01|51.71|51.98|51.68|4
1722673570000|2024-08-03 08:26:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1722673580000|2024-08-03 08:26:20|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1722673590000|2024-08-03 08:26:30|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|7
1722673600000|2024-08-03 08:26:40|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|4
1722673610000|2024-08-03 08:26:50|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|6
1722673620000|2024-08-03 08:27:00|52.12|51.82|52.18|51.88|52.18|51.88|52.12|51.82|11
1722673630000|2024-08-03 08:27:10|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|5
1722673640000|2024-08-03 08:27:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1722673650000|2024-08-03 08:27:30|52.17|51.87|52.12|51.82|52.17|51.87|52.12|51.82|6
1722673660000|2024-08-03 08:27:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1722673670000|2024-08-03 08:27:50|52.11|51.81|52.07|51.77|52.11|51.81|52.07|51.77|5
1722673680000|2024-08-03 08:28:00|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|6
1722673690000|2024-08-03 08:28:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722673730000|2024-08-03 08:28:50|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1722673740000|2024-08-03 08:29:00|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|4
1722673750000|2024-08-03 08:29:10|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1722673760000|2024-08-03 08:29:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1722673770000|2024-08-03 08:29:30|52|51.7|51.98|51.68|52|51.7|51.98|51.68|5
1722673780000|2024-08-03 08:29:40|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|5
1722673790000|2024-08-03 08:29:50|51.98|51.68|52.02|51.72|52.03|51.73|51.98|51.68|9
1722673800000|2024-08-03 08:30:00|52.03|51.73|52.01|51.71|52.05|51.75|52|51.7|12
1722673810000|2024-08-03 08:30:10|52|51.7|51.95|51.65|52.01|51.71|51.95|51.65|10
1722673830000|2024-08-03 08:30:30|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|6
1722673850000|2024-08-03 08:30:50|51.9|51.6|51.88|51.58|51.92|51.62|51.88|51.58|6
1722673860000|2024-08-03 08:31:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|7
1722673870000|2024-08-03 08:31:10|51.86|51.56|51.89|51.59|51.89|51.59|51.85|51.55|10
1722673880000|2024-08-03 08:31:20|51.9|51.6|51.92|51.62|51.92|51.62|51.89|51.59|7
1722673890000|2024-08-03 08:31:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1722673900000|2024-08-03 08:31:40|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|6
1722673910000|2024-08-03 08:31:50|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|7
1722673920000|2024-08-03 08:32:00|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|9
1722673930000|2024-08-03 08:32:10|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1722673940000|2024-08-03 08:32:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722673950000|2024-08-03 08:32:30|51.87|51.57|51.9|51.6|51.91|51.61|51.87|51.57|8
1722673960000|2024-08-03 08:32:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1722673970000|2024-08-03 08:32:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722673980000|2024-08-03 08:33:00|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|6
1722673990000|2024-08-03 08:33:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722674000000|2024-08-03 08:33:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722674010000|2024-08-03 08:33:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722674020000|2024-08-03 08:33:40|51.95|51.65|51.9|51.6|51.95|51.65|51.89|51.59|8
1722674030000|2024-08-03 08:33:50|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|6
1722674040000|2024-08-03 08:34:00|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|4
1722674050000|2024-08-03 08:34:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722674060000|2024-08-03 08:34:20|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1722674070000|2024-08-03 08:34:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1722674080000|2024-08-03 08:34:40|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|6
1722674090000|2024-08-03 08:34:50|51.9|51.6|51.89|51.59|51.93|51.63|51.89|51.59|11
1722674100000|2024-08-03 08:35:00|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|6
1722674110000|2024-08-03 08:35:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1722674120000|2024-08-03 08:35:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1722674130000|2024-08-03 08:35:30|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1722674150000|2024-08-03 08:35:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1722674160000|2024-08-03 08:36:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722674170000|2024-08-03 08:36:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722674180000|2024-08-03 08:36:20|51.98|51.68|51.99|51.69|52|51.7|51.97|51.67|6
1722674190000|2024-08-03 08:36:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722674200000|2024-08-03 08:36:40|51.99|51.69|51.99|51.69|51.99|51.69|51.97|51.67|3
1722674210000|2024-08-03 08:36:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1722674220000|2024-08-03 08:37:00|51.95|51.65|51.87|51.57|51.95|51.65|51.87|51.57|12
1722674230000|2024-08-03 08:37:10|51.88|51.58|51.9|51.6|51.92|51.62|51.88|51.58|5
1722674240000|2024-08-03 08:37:20|51.91|51.61|51.94|51.64|51.95|51.65|51.9|51.6|12
1722674250000|2024-08-03 08:37:30|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|6
1722674260000|2024-08-03 08:37:40|51.97|51.67|51.93|51.63|51.97|51.67|51.92|51.62|7
1722674270000|2024-08-03 08:37:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|3
1722674280000|2024-08-03 08:38:00|51.9|51.6|51.95|51.65|51.95|51.65|51.9|51.6|6
1722674290000|2024-08-03 08:38:10|51.94|51.64|51.92|51.62|51.94|51.64|51.9|51.6|6
1722674300000|2024-08-03 08:38:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|7
1722674310000|2024-08-03 08:38:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1722674320000|2024-08-03 08:38:40|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1722674330000|2024-08-03 08:38:50|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|7
1722674340000|2024-08-03 08:39:00|51.9|51.6|51.97|51.67|51.97|51.67|51.9|51.6|8
1722674350000|2024-08-03 08:39:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1722674360000|2024-08-03 08:39:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722674370000|2024-08-03 08:39:30|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|7
1722674390000|2024-08-03 08:39:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1722674400000|2024-08-03 08:40:00|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722674410000|2024-08-03 08:40:10|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1722674420000|2024-08-03 08:40:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1722674430000|2024-08-03 08:40:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1722674440000|2024-08-03 08:40:40|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|4
1722674450000|2024-08-03 08:40:50|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|6
1722674460000|2024-08-03 08:41:00|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|3
1722674470000|2024-08-03 08:41:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1722674480000|2024-08-03 08:41:20|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|7
1722674490000|2024-08-03 08:41:30|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1722674500000|2024-08-03 08:41:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1722674510000|2024-08-03 08:41:50|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|4
1722674520000|2024-08-03 08:42:00|51.89|51.59|51.92|51.62|51.93|51.63|51.89|51.59|9
1722674530000|2024-08-03 08:42:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1722674540000|2024-08-03 08:42:20|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|3
1722674550000|2024-08-03 08:42:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1722674560000|2024-08-03 08:42:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722674570000|2024-08-03 08:42:50|51.89|51.59|51.89|51.59|51.89|51.59|51.87|51.57|5
1722674580000|2024-08-03 08:43:00|51.88|51.58|51.86|51.56|51.89|51.59|51.86|51.56|15
1722674590000|2024-08-03 08:43:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|7
1722674600000|2024-08-03 08:43:20|51.86|51.56|51.87|51.57|51.87|51.57|51.85|51.55|8
1722674610000|2024-08-03 08:43:30|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|5
1722674620000|2024-08-03 08:43:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|10
1722674630000|2024-08-03 08:43:50|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|6
1722674640000|2024-08-03 08:44:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|8
1722674650000|2024-08-03 08:44:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1722674660000|2024-08-03 08:44:20|51.82|51.52|51.81|51.51|51.82|51.52|51.79|51.49|8
1722674670000|2024-08-03 08:44:30|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|7
1722674680000|2024-08-03 08:44:40|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|8
1722674690000|2024-08-03 08:44:50|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|6
1722674700000|2024-08-03 08:45:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1722674710000|2024-08-03 08:45:10|51.84|51.54|51.84|51.54|51.86|51.56|51.84|51.54|4
1722674720000|2024-08-03 08:45:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|7
1722674730000|2024-08-03 08:45:30|51.84|51.54|51.82|51.52|51.85|51.55|51.8|51.5|13
1722674740000|2024-08-03 08:45:40|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1722674750000|2024-08-03 08:45:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|7
1722674760000|2024-08-03 08:46:00|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|5
1722674770000|2024-08-03 08:46:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1722674780000|2024-08-03 08:46:20|51.74|51.44|51.74|51.44|51.76|51.46|51.73|51.43|9
1722674790000|2024-08-03 08:46:30|51.73|51.43|51.76|51.46|51.76|51.46|51.71|51.41|14
1722674800000|2024-08-03 08:46:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1722674810000|2024-08-03 08:46:50|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|10
1722674820000|2024-08-03 08:47:00|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|7
1722674830000|2024-08-03 08:47:10|51.84|51.54|51.83|51.53|51.85|51.55|51.82|51.52|10
1722674840000|2024-08-03 08:47:20|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|5
1722674850000|2024-08-03 08:47:30|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|5
1722674870000|2024-08-03 08:47:50|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|3
1722674880000|2024-08-03 08:48:00|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|4
1722674890000|2024-08-03 08:48:10|51.83|51.53|51.84|51.54|51.85|51.55|51.82|51.52|6
1722674900000|2024-08-03 08:48:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1722674910000|2024-08-03 08:48:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1722674920000|2024-08-03 08:48:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722674930000|2024-08-03 08:48:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1722674940000|2024-08-03 08:49:00|51.88|51.58|51.89|51.59|51.91|51.61|51.88|51.58|6
1722674950000|2024-08-03 08:49:10|51.9|51.6|51.93|51.63|51.94|51.64|51.9|51.6|5
1722674960000|2024-08-03 08:49:20|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|9
1722674970000|2024-08-03 08:49:30|51.88|51.58|51.9|51.6|51.92|51.62|51.88|51.58|7
1722674980000|2024-08-03 08:49:40|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1722674990000|2024-08-03 08:49:50|51.92|51.62|51.89|51.59|51.92|51.62|51.88|51.58|6
1722675000000|2024-08-03 08:50:00|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1722675010000|2024-08-03 08:50:10|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|6
1722675020000|2024-08-03 08:50:20|51.85|51.55|51.87|51.57|51.87|51.57|51.84|51.54|5
1722675030000|2024-08-03 08:50:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722675040000|2024-08-03 08:50:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1722675050000|2024-08-03 08:50:50|51.87|51.57|51.87|51.57|51.89|51.59|51.86|51.56|11
1722675060000|2024-08-03 08:51:00|51.88|51.58|51.88|51.58|51.89|51.59|51.86|51.56|7
1722675070000|2024-08-03 08:51:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1722675080000|2024-08-03 08:51:20|51.9|51.6|51.88|51.58|51.9|51.6|51.87|51.57|5
1722675090000|2024-08-03 08:51:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1722675100000|2024-08-03 08:51:40|51.91|51.61|51.92|51.62|51.94|51.64|51.91|51.61|10
1722675110000|2024-08-03 08:51:50|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|8
1722675120000|2024-08-03 08:52:00|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1722675130000|2024-08-03 08:52:10|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|9
1722675140000|2024-08-03 08:52:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1722675150000|2024-08-03 08:52:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1722675160000|2024-08-03 08:52:40|51.91|51.61|51.89|51.59|51.92|51.62|51.89|51.59|4
1722675170000|2024-08-03 08:52:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722675180000|2024-08-03 08:53:00|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|4
1722675190000|2024-08-03 08:53:10|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|5
1722675200000|2024-08-03 08:53:20|51.92|51.62|51.92|51.62|51.92|51.62|51.89|51.59|7
1722675210000|2024-08-03 08:53:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1722675220000|2024-08-03 08:53:40|51.91|51.61|51.89|51.59|51.91|51.61|51.88|51.58|7
1722675240000|2024-08-03 08:54:00|51.9|51.6|51.93|51.63|51.93|51.63|51.9|51.6|4
1722675250000|2024-08-03 08:54:10|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1722675270000|2024-08-03 08:54:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722675280000|2024-08-03 08:54:40|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|4
1722675290000|2024-08-03 08:54:50|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1722675300000|2024-08-03 08:55:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1722675310000|2024-08-03 08:55:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1722675320000|2024-08-03 08:55:20|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|7
1722675330000|2024-08-03 08:55:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1722675340000|2024-08-03 08:55:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|11
1722675350000|2024-08-03 08:55:50|52|51.7|52.03|51.73|52.03|51.73|51.99|51.69|12
1722675360000|2024-08-03 08:56:00|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|4
1722675370000|2024-08-03 08:56:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722675380000|2024-08-03 08:56:20|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|7
1722675390000|2024-08-03 08:56:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1722675400000|2024-08-03 08:56:40|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1722675410000|2024-08-03 08:56:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1722675420000|2024-08-03 08:57:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722675430000|2024-08-03 08:57:10|52.08|51.78|52.08|51.78|52.1|51.8|52.07|51.77|6
1722675440000|2024-08-03 08:57:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722675450000|2024-08-03 08:57:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722675460000|2024-08-03 08:57:40|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|5
1722675470000|2024-08-03 08:57:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|6
1722675480000|2024-08-03 08:58:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|10
1722675490000|2024-08-03 08:58:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|9
1722675500000|2024-08-03 08:58:20|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|4
1722675520000|2024-08-03 08:58:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1722675540000|2024-08-03 08:59:00|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|5
1722675550000|2024-08-03 08:59:10|52.16|51.86|52.18|51.88|52.18|51.88|52.15|51.85|10
1722675560000|2024-08-03 08:59:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722675570000|2024-08-03 08:59:30|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1722675590000|2024-08-03 08:59:50|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1722675600000|2024-08-03 09:00:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722675610000|2024-08-03 09:00:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722675620000|2024-08-03 09:00:20|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1722675630000|2024-08-03 09:00:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722675640000|2024-08-03 09:00:40|52.13|51.83|52.07|51.77|52.13|51.83|52.07|51.77|5
1722675650000|2024-08-03 09:00:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722675660000|2024-08-03 09:01:00|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|10
1722675670000|2024-08-03 09:01:10|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|5
1722675680000|2024-08-03 09:01:20|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|2
1722675690000|2024-08-03 09:01:30|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|4
1722675700000|2024-08-03 09:01:40|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|4
1722675710000|2024-08-03 09:01:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1722675720000|2024-08-03 09:02:00|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|4
1722675730000|2024-08-03 09:02:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1722675740000|2024-08-03 09:02:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1722675750000|2024-08-03 09:02:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|4
1722675760000|2024-08-03 09:02:40|52.02|51.72|51.99|51.69|52.02|51.72|51.99|51.69|6
1722675770000|2024-08-03 09:02:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722675780000|2024-08-03 09:03:00|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|5
1722675800000|2024-08-03 09:03:20|52.02|51.72|51.98|51.68|52.02|51.72|51.98|51.68|4
1722675810000|2024-08-03 09:03:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1722675820000|2024-08-03 09:03:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722675830000|2024-08-03 09:03:50|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|4
1722675840000|2024-08-03 09:04:00|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1722675850000|2024-08-03 09:04:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722675860000|2024-08-03 09:04:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722675870000|2024-08-03 09:04:30|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1722675880000|2024-08-03 09:04:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|5
1722675890000|2024-08-03 09:04:50|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|4
1722675900000|2024-08-03 09:05:00|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|5
1722675910000|2024-08-03 09:05:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722675920000|2024-08-03 09:05:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1722675930000|2024-08-03 09:05:30|52.03|51.73|51.98|51.68|52.03|51.73|51.97|51.67|6
1722675940000|2024-08-03 09:05:40|51.97|51.67|51.95|51.65|51.98|51.68|51.95|51.65|5
1722675950000|2024-08-03 09:05:50|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1722675960000|2024-08-03 09:06:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722675970000|2024-08-03 09:06:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1722675980000|2024-08-03 09:06:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1722675990000|2024-08-03 09:06:30|51.93|51.63|51.98|51.68|51.99|51.69|51.93|51.63|11
1722676000000|2024-08-03 09:06:40|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|9
1722676010000|2024-08-03 09:06:50|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1722676020000|2024-08-03 09:07:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1722676030000|2024-08-03 09:07:10|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|8
1722676040000|2024-08-03 09:07:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1722676050000|2024-08-03 09:07:30|51.97|51.67|51.94|51.64|51.98|51.68|51.94|51.64|11
1722676060000|2024-08-03 09:07:40|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722676070000|2024-08-03 09:07:50|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|8
1722676080000|2024-08-03 09:08:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722676090000|2024-08-03 09:08:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1722676100000|2024-08-03 09:08:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722676110000|2024-08-03 09:08:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722676120000|2024-08-03 09:08:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722676130000|2024-08-03 09:08:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1722676140000|2024-08-03 09:09:00|51.93|51.63|51.89|51.59|51.95|51.65|51.89|51.59|8
1722676160000|2024-08-03 09:09:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1722676170000|2024-08-03 09:09:30|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|3
1722676180000|2024-08-03 09:09:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1722676190000|2024-08-03 09:09:50|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1722676200000|2024-08-03 09:10:00|51.82|51.52|51.82|51.52|51.84|51.54|51.81|51.51|8
1722676210000|2024-08-03 09:10:10|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|4
1722676220000|2024-08-03 09:10:20|51.79|51.49|51.75|51.45|51.79|51.49|51.74|51.44|11
1722676230000|2024-08-03 09:10:30|51.76|51.46|51.78|51.48|51.79|51.49|51.76|51.46|7
1722676240000|2024-08-03 09:10:40|51.79|51.49|51.8|51.5|51.81|51.51|51.78|51.48|14
1722676250000|2024-08-03 09:10:50|51.79|51.49|51.83|51.53|51.83|51.53|51.79|51.49|8
1722676260000|2024-08-03 09:11:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1722676270000|2024-08-03 09:11:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1722676280000|2024-08-03 09:11:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1722676290000|2024-08-03 09:11:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|5
1722676300000|2024-08-03 09:11:40|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1722676310000|2024-08-03 09:11:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1722676320000|2024-08-03 09:12:00|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|4
1722676330000|2024-08-03 09:12:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1722676340000|2024-08-03 09:12:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722676350000|2024-08-03 09:12:30|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|4
1722676360000|2024-08-03 09:12:40|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|5
1722676370000|2024-08-03 09:12:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722676380000|2024-08-03 09:13:00|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|9
1722676390000|2024-08-03 09:13:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1722676400000|2024-08-03 09:13:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1722676410000|2024-08-03 09:13:30|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|10
1722676420000|2024-08-03 09:13:40|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|4
1722676430000|2024-08-03 09:13:50|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|4
1722676440000|2024-08-03 09:14:00|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|9
1722676450000|2024-08-03 09:14:10|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|5
1722676460000|2024-08-03 09:14:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1722676470000|2024-08-03 09:14:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1722676490000|2024-08-03 09:14:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1722676500000|2024-08-03 09:15:00|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|4
1722676520000|2024-08-03 09:15:20|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|7
1722676540000|2024-08-03 09:15:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722676550000|2024-08-03 09:15:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1722676560000|2024-08-03 09:16:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1722676570000|2024-08-03 09:16:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1722676610000|2024-08-03 09:16:50|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1722676620000|2024-08-03 09:17:00|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|8
1722676630000|2024-08-03 09:17:10|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1722676640000|2024-08-03 09:17:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1722676650000|2024-08-03 09:17:30|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|4
1722676660000|2024-08-03 09:17:40|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|6
1722676670000|2024-08-03 09:17:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|6
1722676680000|2024-08-03 09:18:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1722676690000|2024-08-03 09:18:10|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1722676700000|2024-08-03 09:18:20|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|4
1722676730000|2024-08-03 09:18:50|51.96|51.66|51.91|51.61|51.96|51.66|51.91|51.61|6
1722676740000|2024-08-03 09:19:00|51.9|51.6|51.86|51.56|51.9|51.6|51.86|51.56|6
1722676750000|2024-08-03 09:19:10|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|4
1722676760000|2024-08-03 09:19:20|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1722676770000|2024-08-03 09:19:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1722676780000|2024-08-03 09:19:40|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|4
1722676790000|2024-08-03 09:19:50|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1722676800000|2024-08-03 09:20:00|51.81|51.51|51.84|51.54|51.85|51.55|51.81|51.51|8
1722676810000|2024-08-03 09:20:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1722676820000|2024-08-03 09:20:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722676830000|2024-08-03 09:20:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1722676840000|2024-08-03 09:20:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1722676850000|2024-08-03 09:20:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1722676860000|2024-08-03 09:21:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1722676870000|2024-08-03 09:21:10|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|4
1722676880000|2024-08-03 09:21:20|51.85|51.55|51.88|51.58|51.88|51.58|51.84|51.54|6
1722676890000|2024-08-03 09:21:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1722676900000|2024-08-03 09:21:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1722676910000|2024-08-03 09:21:50|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|4
1722676920000|2024-08-03 09:22:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1722676930000|2024-08-03 09:22:10|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1722676940000|2024-08-03 09:22:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1722676950000|2024-08-03 09:22:30|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|4
1722676960000|2024-08-03 09:22:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1722676970000|2024-08-03 09:22:50|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1722676980000|2024-08-03 09:23:00|51.95|51.65|51.98|51.68|51.98|51.68|51.95|51.65|3
1722676990000|2024-08-03 09:23:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722677000000|2024-08-03 09:23:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722677010000|2024-08-03 09:23:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1722677020000|2024-08-03 09:23:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722677030000|2024-08-03 09:23:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722677050000|2024-08-03 09:24:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722677060000|2024-08-03 09:24:20|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|11
1722677070000|2024-08-03 09:24:30|52|51.7|52.05|51.75|52.05|51.75|51.99|51.69|12
1722677080000|2024-08-03 09:24:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722677090000|2024-08-03 09:24:50|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1722677100000|2024-08-03 09:25:00|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|10
1722677110000|2024-08-03 09:25:10|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1722677120000|2024-08-03 09:25:20|52.06|51.76|52.07|51.77|52.08|51.78|52.05|51.75|8
1722677130000|2024-08-03 09:25:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722677140000|2024-08-03 09:25:40|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|8
1722677150000|2024-08-03 09:25:50|52.01|51.71|51.98|51.68|52.01|51.71|51.98|51.68|6
1722677160000|2024-08-03 09:26:00|51.99|51.69|51.99|51.69|52.02|51.72|51.98|51.68|16
1722677180000|2024-08-03 09:26:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722677200000|2024-08-03 09:26:40|52|51.7|52.02|51.72|52.02|51.72|52|51.7|3
1722677210000|2024-08-03 09:26:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1722677220000|2024-08-03 09:27:00|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|4
1722677230000|2024-08-03 09:27:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722677240000|2024-08-03 09:27:20|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1722677260000|2024-08-03 09:27:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722677280000|2024-08-03 09:28:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1722677290000|2024-08-03 09:28:10|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|6
1722677300000|2024-08-03 09:28:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1722677310000|2024-08-03 09:28:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722677320000|2024-08-03 09:28:40|52|51.7|52.04|51.74|52.04|51.74|52|51.7|9
1722677330000|2024-08-03 09:28:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1722677340000|2024-08-03 09:29:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1722677350000|2024-08-03 09:29:10|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1722677360000|2024-08-03 09:29:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722677400000|2024-08-03 09:30:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1722677410000|2024-08-03 09:30:10|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1722677420000|2024-08-03 09:30:20|52.04|51.74|52.01|51.71|52.05|51.75|52|51.7|7
1722677430000|2024-08-03 09:30:30|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|6
1722677440000|2024-08-03 09:30:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722677450000|2024-08-03 09:30:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722677460000|2024-08-03 09:31:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|7
1722677470000|2024-08-03 09:31:10|51.99|51.69|51.99|51.69|51.99|51.69|51.97|51.67|5
1722677480000|2024-08-03 09:31:20|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1722677500000|2024-08-03 09:31:40|51.99|51.69|51.96|51.66|51.99|51.69|51.95|51.65|7
1722677520000|2024-08-03 09:32:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722677530000|2024-08-03 09:32:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722677540000|2024-08-03 09:32:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1722677550000|2024-08-03 09:32:30|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|4
1722677560000|2024-08-03 09:32:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722677570000|2024-08-03 09:32:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722677580000|2024-08-03 09:33:00|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1722677590000|2024-08-03 09:33:10|51.98|51.68|52.03|51.73|52.03|51.73|51.98|51.68|5
1722677600000|2024-08-03 09:33:20|52.04|51.74|52.07|51.77|52.07|51.77|52.03|51.73|8
1722677610000|2024-08-03 09:33:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1722677620000|2024-08-03 09:33:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722677630000|2024-08-03 09:33:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1722677640000|2024-08-03 09:34:00|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1722677650000|2024-08-03 09:34:10|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|7
1722677660000|2024-08-03 09:34:20|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|7
1722677670000|2024-08-03 09:34:30|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|7
1722677680000|2024-08-03 09:34:40|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722677690000|2024-08-03 09:34:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1722677700000|2024-08-03 09:35:00|52.18|51.88|52.15|51.85|52.18|51.88|52.15|51.85|4
1722677710000|2024-08-03 09:35:10|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|4
1722677720000|2024-08-03 09:35:20|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|4
1722677730000|2024-08-03 09:35:30|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|8
1722677740000|2024-08-03 09:35:40|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1722677750000|2024-08-03 09:35:50|52.13|51.83|52.13|51.83|52.14|51.84|52.12|51.82|7
1722677760000|2024-08-03 09:36:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722677770000|2024-08-03 09:36:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722677780000|2024-08-03 09:36:20|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|7
1722677790000|2024-08-03 09:36:30|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|8
1722677810000|2024-08-03 09:36:50|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1722677830000|2024-08-03 09:37:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722677850000|2024-08-03 09:37:30|52.15|51.85|52.14|51.84|52.16|51.86|52.12|51.82|6
1722677860000|2024-08-03 09:37:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1722677870000|2024-08-03 09:37:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722677880000|2024-08-03 09:38:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1722677910000|2024-08-03 09:38:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722677920000|2024-08-03 09:38:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722677930000|2024-08-03 09:38:50|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1722677940000|2024-08-03 09:39:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1722677950000|2024-08-03 09:39:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1722678000000|2024-08-03 09:40:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1722678010000|2024-08-03 09:40:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722678020000|2024-08-03 09:40:20|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|5
1722678030000|2024-08-03 09:40:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722678040000|2024-08-03 09:40:40|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1722678050000|2024-08-03 09:40:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1722678060000|2024-08-03 09:41:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1722678070000|2024-08-03 09:41:10|52.02|51.72|52.05|51.75|52.05|51.75|52.02|51.72|4
1722678080000|2024-08-03 09:41:20|52.04|51.74|52.09|51.79|52.09|51.79|52.04|51.74|5
1722678090000|2024-08-03 09:41:30|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|9
1722678100000|2024-08-03 09:41:40|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|5
1722678120000|2024-08-03 09:42:00|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1722678130000|2024-08-03 09:42:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722678150000|2024-08-03 09:42:30|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1722678160000|2024-08-03 09:42:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722678180000|2024-08-03 09:43:00|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|4
1722678190000|2024-08-03 09:43:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722678220000|2024-08-03 09:43:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722678230000|2024-08-03 09:43:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1722678240000|2024-08-03 09:44:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|4
1722678250000|2024-08-03 09:44:10|52.2|51.9|52.22|51.92|52.23|51.93|52.2|51.9|9
1722678260000|2024-08-03 09:44:20|52.21|51.91|52.17|51.87|52.22|51.92|52.17|51.87|5
1722678280000|2024-08-03 09:44:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722678290000|2024-08-03 09:44:50|52.16|51.86|52.15|51.85|52.17|51.87|52.15|51.85|4
1722678300000|2024-08-03 09:45:00|52.14|51.84|52.12|51.82|52.15|51.85|52.12|51.82|5
1722678310000|2024-08-03 09:45:10|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|4
1722678320000|2024-08-03 09:45:20|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1722678330000|2024-08-03 09:45:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722678340000|2024-08-03 09:45:40|52.12|51.82|52.15|51.85|52.15|51.85|52.12|51.82|4
1722678350000|2024-08-03 09:45:50|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|4
1722678360000|2024-08-03 09:46:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1722678370000|2024-08-03 09:46:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722678400000|2024-08-03 09:46:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1722678410000|2024-08-03 09:46:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722678420000|2024-08-03 09:47:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722678430000|2024-08-03 09:47:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1722678440000|2024-08-03 09:47:20|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|4
1722678450000|2024-08-03 09:47:30|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|4
1722678480000|2024-08-03 09:48:00|52.18|51.88|52.21|51.91|52.22|51.92|52.18|51.88|4
1722678490000|2024-08-03 09:48:10|52.22|51.92|52.17|51.87|52.23|51.93|52.17|51.87|12
1722678500000|2024-08-03 09:48:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722678510000|2024-08-03 09:48:30|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|4
1722678520000|2024-08-03 09:48:40|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|8
1722678530000|2024-08-03 09:48:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722678550000|2024-08-03 09:49:10|52.24|51.94|52.27|51.97|52.28|51.98|52.24|51.94|5
1722678560000|2024-08-03 09:49:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722678570000|2024-08-03 09:49:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|6
1722678580000|2024-08-03 09:49:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722678590000|2024-08-03 09:49:50|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|4
1722678600000|2024-08-03 09:50:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|4
1722678610000|2024-08-03 09:50:10|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|7
1722678620000|2024-08-03 09:50:20|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|5
1722678630000|2024-08-03 09:50:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722678640000|2024-08-03 09:50:40|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|5
1722678650000|2024-08-03 09:50:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|10
1722678660000|2024-08-03 09:51:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722678670000|2024-08-03 09:51:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722678680000|2024-08-03 09:51:20|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|6
1722678690000|2024-08-03 09:51:30|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1722678700000|2024-08-03 09:51:40|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1722678710000|2024-08-03 09:51:50|52.13|51.83|52.07|51.77|52.13|51.83|52.07|51.77|5
1722678720000|2024-08-03 09:52:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722678730000|2024-08-03 09:52:10|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|5
1722678740000|2024-08-03 09:52:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722678750000|2024-08-03 09:52:30|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1722678760000|2024-08-03 09:52:40|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1722678770000|2024-08-03 09:52:50|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|12
1722678790000|2024-08-03 09:53:10|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|10
1722678800000|2024-08-03 09:53:20|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1722678810000|2024-08-03 09:53:30|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|7
1722678820000|2024-08-03 09:53:40|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|6
1722678830000|2024-08-03 09:53:50|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1722678850000|2024-08-03 09:54:10|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1722678860000|2024-08-03 09:54:20|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|10
1722678870000|2024-08-03 09:54:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1722678900000|2024-08-03 09:55:00|52.11|51.81|52.06|51.76|52.11|51.81|52.06|51.76|6
1722678910000|2024-08-03 09:55:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722678920000|2024-08-03 09:55:20|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|4
1722678940000|2024-08-03 09:55:40|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|5
1722678950000|2024-08-03 09:55:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722678960000|2024-08-03 09:56:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722678970000|2024-08-03 09:56:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722678990000|2024-08-03 09:56:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1722679000000|2024-08-03 09:56:40|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|6
1722679010000|2024-08-03 09:56:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1722679020000|2024-08-03 09:57:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1722679040000|2024-08-03 09:57:20|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1722679070000|2024-08-03 09:57:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722679080000|2024-08-03 09:58:00|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|4
1722679090000|2024-08-03 09:58:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1722679100000|2024-08-03 09:58:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1722679110000|2024-08-03 09:58:30|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1722679120000|2024-08-03 09:58:40|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|18
1722679130000|2024-08-03 09:58:50|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|5
1722679160000|2024-08-03 09:59:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1722679170000|2024-08-03 09:59:30|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|5
1722679180000|2024-08-03 09:59:40|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|6
1722679190000|2024-08-03 09:59:50|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|6
1722679200000|2024-08-03 10:00:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722679210000|2024-08-03 10:00:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1722679220000|2024-08-03 10:00:20|52.11|51.81|52.09|51.79|52.12|51.82|52.09|51.79|11
1722679230000|2024-08-03 10:00:30|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|7
1722679240000|2024-08-03 10:00:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1722679250000|2024-08-03 10:00:50|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|9
1722679260000|2024-08-03 10:01:00|52.11|51.81|52.13|51.83|52.14|51.84|52.11|51.81|6
1722679270000|2024-08-03 10:01:10|52.14|51.84|52.11|51.81|52.14|51.84|52.1|51.8|7
1722679280000|2024-08-03 10:01:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1722679290000|2024-08-03 10:01:30|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|10
1722679300000|2024-08-03 10:01:40|52.12|51.82|52.11|51.81|52.13|51.83|52.1|51.8|8
1722679310000|2024-08-03 10:01:50|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|10
1722679320000|2024-08-03 10:02:00|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1722679330000|2024-08-03 10:02:10|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|5
1722679340000|2024-08-03 10:02:20|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1722679350000|2024-08-03 10:02:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1722679360000|2024-08-03 10:02:40|52.15|51.85|52.19|51.89|52.2|51.9|52.15|51.85|7
1722679380000|2024-08-03 10:03:00|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|8
1722679390000|2024-08-03 10:03:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722679400000|2024-08-03 10:03:20|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|5
1722679420000|2024-08-03 10:03:40|52.12|51.82|52.15|51.85|52.15|51.85|52.12|51.82|6
1722679430000|2024-08-03 10:03:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722679440000|2024-08-03 10:04:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|5
1722679450000|2024-08-03 10:04:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1722679470000|2024-08-03 10:04:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1722679480000|2024-08-03 10:04:40|52.12|51.82|52.06|51.76|52.12|51.82|52.06|51.76|8
1722679500000|2024-08-03 10:05:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1722679510000|2024-08-03 10:05:10|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|7
1722679520000|2024-08-03 10:05:20|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|4
1722679530000|2024-08-03 10:05:30|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|4
1722679540000|2024-08-03 10:05:40|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|4
1722679550000|2024-08-03 10:05:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722679570000|2024-08-03 10:06:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722679580000|2024-08-03 10:06:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722679590000|2024-08-03 10:06:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722679600000|2024-08-03 10:06:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1722679610000|2024-08-03 10:06:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1722679620000|2024-08-03 10:07:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|9
1722679630000|2024-08-03 10:07:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|14
1722679640000|2024-08-03 10:07:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722679650000|2024-08-03 10:07:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|8
1722679670000|2024-08-03 10:07:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722679680000|2024-08-03 10:08:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1722679690000|2024-08-03 10:08:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1722679700000|2024-08-03 10:08:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|3
1722679710000|2024-08-03 10:08:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1722679720000|2024-08-03 10:08:40|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|10
1722679730000|2024-08-03 10:08:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1722679740000|2024-08-03 10:09:00|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|7
1722679750000|2024-08-03 10:09:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1722679760000|2024-08-03 10:09:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1722679770000|2024-08-03 10:09:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1722679780000|2024-08-03 10:09:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1722679790000|2024-08-03 10:09:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|10
1722679800000|2024-08-03 10:10:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1722679810000|2024-08-03 10:10:10|52.11|51.81|52.14|51.84|52.14|51.84|52.11|51.81|6
1722679820000|2024-08-03 10:10:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722679840000|2024-08-03 10:10:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1722679860000|2024-08-03 10:11:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722679870000|2024-08-03 10:11:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722679880000|2024-08-03 10:11:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722679900000|2024-08-03 10:11:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722679910000|2024-08-03 10:11:50|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722679920000|2024-08-03 10:12:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722679930000|2024-08-03 10:12:10|52.14|51.84|52.17|51.87|52.17|51.87|52.13|51.83|6
1722679940000|2024-08-03 10:12:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722679950000|2024-08-03 10:12:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722679970000|2024-08-03 10:12:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1722679980000|2024-08-03 10:13:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722679990000|2024-08-03 10:13:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722680010000|2024-08-03 10:13:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722680020000|2024-08-03 10:13:40|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|6
1722680030000|2024-08-03 10:13:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722680040000|2024-08-03 10:14:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722680050000|2024-08-03 10:14:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722680070000|2024-08-03 10:14:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722680100000|2024-08-03 10:15:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1722680110000|2024-08-03 10:15:10|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|13
1722680120000|2024-08-03 10:15:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722680160000|2024-08-03 10:16:00|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1722680170000|2024-08-03 10:16:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|10
1722680180000|2024-08-03 10:16:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1722680200000|2024-08-03 10:16:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722680210000|2024-08-03 10:16:50|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1722680220000|2024-08-03 10:17:00|52.18|51.88|52.23|51.93|52.23|51.93|52.18|51.88|5
1722680230000|2024-08-03 10:17:10|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|7
1722680240000|2024-08-03 10:17:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722680250000|2024-08-03 10:17:30|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|3
1722680260000|2024-08-03 10:17:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722680270000|2024-08-03 10:17:50|52.15|51.85|52.13|51.83|52.15|51.85|52.12|51.82|7
1722680280000|2024-08-03 10:18:00|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1722680290000|2024-08-03 10:18:10|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1722680300000|2024-08-03 10:18:20|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1722680310000|2024-08-03 10:18:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1722680320000|2024-08-03 10:18:40|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1722680330000|2024-08-03 10:18:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722680340000|2024-08-03 10:19:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1722680350000|2024-08-03 10:19:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|7
1722680360000|2024-08-03 10:19:20|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1722680390000|2024-08-03 10:19:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|6
1722680400000|2024-08-03 10:20:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1722680420000|2024-08-03 10:20:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722680440000|2024-08-03 10:20:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1722680450000|2024-08-03 10:20:50|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1722680460000|2024-08-03 10:21:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722680470000|2024-08-03 10:21:10|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1722680480000|2024-08-03 10:21:20|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1722680490000|2024-08-03 10:21:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1722680500000|2024-08-03 10:21:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722680510000|2024-08-03 10:21:50|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1722680520000|2024-08-03 10:22:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1722680530000|2024-08-03 10:22:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722680540000|2024-08-03 10:22:20|52.03|51.73|52.01|51.71|52.04|51.74|52.01|51.71|7
1722680590000|2024-08-03 10:23:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1722680600000|2024-08-03 10:23:20|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|6
1722680610000|2024-08-03 10:23:30|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1722680620000|2024-08-03 10:23:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722680630000|2024-08-03 10:23:50|52.04|51.74|52.02|51.72|52.06|51.76|52.02|51.72|6
1722680640000|2024-08-03 10:24:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722680650000|2024-08-03 10:24:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1722680660000|2024-08-03 10:24:20|52|51.7|51.96|51.66|52|51.7|51.96|51.66|8
1722680680000|2024-08-03 10:24:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722680690000|2024-08-03 10:24:50|51.95|51.65|52.04|51.74|52.04|51.74|51.95|51.65|10
1722680700000|2024-08-03 10:25:00|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|6
1722680710000|2024-08-03 10:25:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|7
1722680720000|2024-08-03 10:25:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1722680730000|2024-08-03 10:25:30|52.04|51.74|52.02|51.72|52.04|51.74|52.01|51.71|6
1722680740000|2024-08-03 10:25:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1722680750000|2024-08-03 10:25:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722680760000|2024-08-03 10:26:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722680770000|2024-08-03 10:26:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|6
1722680780000|2024-08-03 10:26:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|9
1722680790000|2024-08-03 10:26:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1722680810000|2024-08-03 10:26:50|52.02|51.72|52.06|51.76|52.06|51.76|52.02|51.72|8
1722680820000|2024-08-03 10:27:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1722680850000|2024-08-03 10:27:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722680860000|2024-08-03 10:27:40|52.06|51.76|52.01|51.71|52.07|51.77|52.01|51.71|7
1722680870000|2024-08-03 10:27:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1722680880000|2024-08-03 10:28:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|5
1722680890000|2024-08-03 10:28:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1722680900000|2024-08-03 10:28:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1722680910000|2024-08-03 10:28:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722680920000|2024-08-03 10:28:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|4
1722680930000|2024-08-03 10:28:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1722680940000|2024-08-03 10:29:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722680950000|2024-08-03 10:29:10|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|6
1722680960000|2024-08-03 10:29:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1722680970000|2024-08-03 10:29:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1722680980000|2024-08-03 10:29:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722680990000|2024-08-03 10:29:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1722681000000|2024-08-03 10:30:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722681010000|2024-08-03 10:30:10|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1722681020000|2024-08-03 10:30:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722681030000|2024-08-03 10:30:30|52.06|51.76|52.12|51.82|52.12|51.82|52.06|51.76|5
1722681040000|2024-08-03 10:30:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722681050000|2024-08-03 10:30:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1722681060000|2024-08-03 10:31:00|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|4
1722681070000|2024-08-03 10:31:10|52.12|51.82|52.12|51.82|52.12|51.82|52.1|51.8|5
1722681080000|2024-08-03 10:31:20|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|7
1722681090000|2024-08-03 10:31:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722681100000|2024-08-03 10:31:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722681110000|2024-08-03 10:31:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722681120000|2024-08-03 10:32:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722681140000|2024-08-03 10:32:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1722681150000|2024-08-03 10:32:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722681180000|2024-08-03 10:33:00|52.16|51.86|52.19|51.89|52.2|51.9|52.16|51.86|7
1722681190000|2024-08-03 10:33:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1722681200000|2024-08-03 10:33:20|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722681220000|2024-08-03 10:33:40|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|3
1722681230000|2024-08-03 10:33:50|52.26|51.96|52.24|51.94|52.27|51.97|52.24|51.94|9
1722681240000|2024-08-03 10:34:00|52.23|51.93|52.17|51.87|52.23|51.93|52.17|51.87|8
1722681250000|2024-08-03 10:34:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722681260000|2024-08-03 10:34:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722681270000|2024-08-03 10:34:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722681280000|2024-08-03 10:34:40|52.2|51.9|52.17|51.87|52.2|51.9|52.16|51.86|6
1722681300000|2024-08-03 10:35:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1722681310000|2024-08-03 10:35:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722681320000|2024-08-03 10:35:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1722681330000|2024-08-03 10:35:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722681340000|2024-08-03 10:35:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722681360000|2024-08-03 10:36:00|52.2|51.9|52.22|51.92|52.23|51.93|52.19|51.89|5
1722681370000|2024-08-03 10:36:10|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1722681380000|2024-08-03 10:36:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1722681390000|2024-08-03 10:36:30|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|9
1722681410000|2024-08-03 10:36:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1722681420000|2024-08-03 10:37:00|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|10
1722681430000|2024-08-03 10:37:10|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|5
1722681440000|2024-08-03 10:37:20|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|3
1722681450000|2024-08-03 10:37:30|52.31|52.01|52.32|52.02|52.32|52.02|52.29|51.99|7
1722681460000|2024-08-03 10:37:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722681470000|2024-08-03 10:37:50|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|9
1722681480000|2024-08-03 10:38:00|52.37|52.07|52.32|52.02|52.38|52.08|52.32|52.02|11
1722681500000|2024-08-03 10:38:20|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|3
1722681510000|2024-08-03 10:38:30|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1722681520000|2024-08-03 10:38:40|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|5
1722681530000|2024-08-03 10:38:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1722681540000|2024-08-03 10:39:00|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|6
1722681550000|2024-08-03 10:39:10|52.33|52.03|52.3|52|52.33|52.03|52.3|52|7
1722681560000|2024-08-03 10:39:20|52.31|52.01|52.27|51.97|52.32|52.02|52.27|51.97|8
1722681570000|2024-08-03 10:39:30|52.28|51.98|52.32|52.02|52.32|52.02|52.28|51.98|4
1722681580000|2024-08-03 10:39:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|6
1722681590000|2024-08-03 10:39:50|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1722681600000|2024-08-03 10:40:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1722681610000|2024-08-03 10:40:10|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|7
1722681620000|2024-08-03 10:40:20|52.32|52.02|52.35|52.05|52.35|52.05|52.32|52.02|6
1722681640000|2024-08-03 10:40:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1722681650000|2024-08-03 10:40:50|52.31|52.01|52.33|52.03|52.33|52.03|52.28|51.98|12
1722681660000|2024-08-03 10:41:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|4
1722681670000|2024-08-03 10:41:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722681680000|2024-08-03 10:41:20|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|3
1722681700000|2024-08-03 10:41:40|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1722681710000|2024-08-03 10:41:50|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|4
1722681720000|2024-08-03 10:42:00|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|3
1722681730000|2024-08-03 10:42:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1722681740000|2024-08-03 10:42:20|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|3
1722681760000|2024-08-03 10:42:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1722681800000|2024-08-03 10:43:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1722681810000|2024-08-03 10:43:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1722681820000|2024-08-03 10:43:40|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|7
1722681830000|2024-08-03 10:43:50|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|7
1722681840000|2024-08-03 10:44:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1722681850000|2024-08-03 10:44:10|52.43|52.13|52.36|52.06|52.43|52.13|52.36|52.06|7
1722681860000|2024-08-03 10:44:20|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1722681870000|2024-08-03 10:44:30|52.37|52.07|52.35|52.05|52.37|52.07|52.34|52.04|9
1722681880000|2024-08-03 10:44:40|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|9
1722681890000|2024-08-03 10:44:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722681900000|2024-08-03 10:45:00|52.34|52.04|52.35|52.05|52.35|52.05|52.33|52.03|4
1722681910000|2024-08-03 10:45:10|52.34|52.04|52.33|52.03|52.34|52.04|52.32|52.02|4
1722681920000|2024-08-03 10:45:20|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|3
1722681930000|2024-08-03 10:45:30|52.31|52.01|52.3|52|52.32|52.02|52.3|52|4
1722681970000|2024-08-03 10:46:10|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|5
1722681980000|2024-08-03 10:46:20|52.26|51.96|52.29|51.99|52.3|52|52.26|51.96|5
1722681990000|2024-08-03 10:46:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1722682000000|2024-08-03 10:46:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722682010000|2024-08-03 10:46:50|52.25|51.95|52.27|51.97|52.27|51.97|52.24|51.94|5
1722682020000|2024-08-03 10:47:00|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1722682030000|2024-08-03 10:47:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1722682040000|2024-08-03 10:47:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1722682050000|2024-08-03 10:47:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1722682060000|2024-08-03 10:47:40|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1722682070000|2024-08-03 10:47:50|52.3|52|52.33|52.03|52.33|52.03|52.3|52|4
1722682090000|2024-08-03 10:48:10|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|12
1722682100000|2024-08-03 10:48:20|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|4
1722682110000|2024-08-03 10:48:30|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|7
1722682120000|2024-08-03 10:48:40|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|9
1722682130000|2024-08-03 10:48:50|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|8
1722682140000|2024-08-03 10:49:00|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|4
1722682150000|2024-08-03 10:49:10|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|6
1722682160000|2024-08-03 10:49:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1722682170000|2024-08-03 10:49:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1722682180000|2024-08-03 10:49:40|52.32|52.02|52.31|52.01|52.32|52.02|52.3|52|4
1722682190000|2024-08-03 10:49:50|52.32|52.02|52.3|52|52.32|52.02|52.3|52|5
1722682200000|2024-08-03 10:50:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722682210000|2024-08-03 10:50:10|52.28|51.98|52.31|52.01|52.32|52.02|52.28|51.98|5
1722682220000|2024-08-03 10:50:20|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|8
1722682230000|2024-08-03 10:50:30|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|4
1722682250000|2024-08-03 10:50:50|52.34|52.04|52.3|52|52.34|52.04|52.3|52|5
1722682260000|2024-08-03 10:51:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722682270000|2024-08-03 10:51:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1722682280000|2024-08-03 10:51:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1722682290000|2024-08-03 10:51:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1722682300000|2024-08-03 10:51:40|52.29|51.99|52.3|52|52.3|52|52.28|51.98|4
1722682310000|2024-08-03 10:51:50|52.31|52.01|52.34|52.04|52.34|52.04|52.31|52.01|4
1722682340000|2024-08-03 10:52:20|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1722682350000|2024-08-03 10:52:30|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|3
1722682360000|2024-08-03 10:52:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1722682370000|2024-08-03 10:52:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|7
1722682390000|2024-08-03 10:53:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1722682400000|2024-08-03 10:53:20|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|3
1722682420000|2024-08-03 10:53:40|52.36|52.06|52.35|52.05|52.36|52.06|52.34|52.04|4
1722682430000|2024-08-03 10:53:50|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1722682440000|2024-08-03 10:54:00|52.34|52.04|52.33|52.03|52.34|52.04|52.31|52.01|6
1722682450000|2024-08-03 10:54:10|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|3
1722682460000|2024-08-03 10:54:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1722682490000|2024-08-03 10:54:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1722682500000|2024-08-03 10:55:00|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|5
1722682510000|2024-08-03 10:55:10|52.3|52|52.29|51.99|52.32|52.02|52.29|51.99|9
1722682520000|2024-08-03 10:55:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1722682530000|2024-08-03 10:55:30|52.3|52|52.33|52.03|52.35|52.05|52.3|52|8
1722682540000|2024-08-03 10:55:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|6
1722682550000|2024-08-03 10:55:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1722682560000|2024-08-03 10:56:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1722682570000|2024-08-03 10:56:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1722682580000|2024-08-03 10:56:20|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1722682600000|2024-08-03 10:56:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722682620000|2024-08-03 10:57:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1722682630000|2024-08-03 10:57:10|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1722682640000|2024-08-03 10:57:20|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|3
1722682650000|2024-08-03 10:57:30|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1722682680000|2024-08-03 10:58:00|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|4
1722682690000|2024-08-03 10:58:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1722682700000|2024-08-03 10:58:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1722682710000|2024-08-03 10:58:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1722682720000|2024-08-03 10:58:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722682740000|2024-08-03 10:59:00|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1722682750000|2024-08-03 10:59:10|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|11
1722682760000|2024-08-03 10:59:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1722682790000|2024-08-03 10:59:50|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1722682800000|2024-08-03 11:00:00|52.24|51.94|52.24|51.94|52.24|51.94|52.22|51.92|5
1722682810000|2024-08-03 11:00:10|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1722682820000|2024-08-03 11:00:20|52.24|51.94|52.22|51.92|52.25|51.95|52.21|51.91|10
1722682830000|2024-08-03 11:00:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1722682840000|2024-08-03 11:00:40|52.23|51.93|52.25|51.95|52.26|51.96|52.23|51.93|5
1722682850000|2024-08-03 11:00:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722682860000|2024-08-03 11:01:00|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|6
1722682870000|2024-08-03 11:01:10|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|8
1722682880000|2024-08-03 11:01:20|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|4
1722682890000|2024-08-03 11:01:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1722682910000|2024-08-03 11:01:50|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1722682920000|2024-08-03 11:02:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1722682930000|2024-08-03 11:02:10|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|4
1722682940000|2024-08-03 11:02:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1722682950000|2024-08-03 11:02:30|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|5
1722682960000|2024-08-03 11:02:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722682970000|2024-08-03 11:02:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722682990000|2024-08-03 11:03:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722683000000|2024-08-03 11:03:20|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|4
1722683010000|2024-08-03 11:03:30|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|5
1722683020000|2024-08-03 11:03:40|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|4
1722683040000|2024-08-03 11:04:00|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1722683050000|2024-08-03 11:04:10|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1722683060000|2024-08-03 11:04:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1722683070000|2024-08-03 11:04:30|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1722683080000|2024-08-03 11:04:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722683090000|2024-08-03 11:04:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722683100000|2024-08-03 11:05:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722683110000|2024-08-03 11:05:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722683120000|2024-08-03 11:05:20|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1722683130000|2024-08-03 11:05:30|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1722683140000|2024-08-03 11:05:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1722683160000|2024-08-03 11:06:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722683170000|2024-08-03 11:06:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722683180000|2024-08-03 11:06:20|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1722683190000|2024-08-03 11:06:30|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1722683200000|2024-08-03 11:06:40|52.2|51.9|52.22|51.92|52.22|51.92|52.19|51.89|6
1722683210000|2024-08-03 11:06:50|52.21|51.91|52.21|51.91|52.23|51.93|52.21|51.91|7
1722683220000|2024-08-03 11:07:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722683230000|2024-08-03 11:07:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722683260000|2024-08-03 11:07:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1722683280000|2024-08-03 11:08:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722683310000|2024-08-03 11:08:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722683320000|2024-08-03 11:08:40|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1722683330000|2024-08-03 11:08:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1722683340000|2024-08-03 11:09:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722683360000|2024-08-03 11:09:20|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1722683370000|2024-08-03 11:09:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1722683380000|2024-08-03 11:09:40|52.2|51.9|52.18|51.88|52.2|51.9|52.16|51.86|7
1722683410000|2024-08-03 11:10:10|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1722683430000|2024-08-03 11:10:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|8
1722683440000|2024-08-03 11:10:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1722683450000|2024-08-03 11:10:50|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|8
1722683460000|2024-08-03 11:11:00|52.21|51.91|52.21|51.91|52.23|51.93|52.21|51.91|5
1722683470000|2024-08-03 11:11:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722683490000|2024-08-03 11:11:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722683510000|2024-08-03 11:11:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722683520000|2024-08-03 11:12:00|52.19|51.89|52.22|51.92|52.22|51.92|52.19|51.89|8
1722683530000|2024-08-03 11:12:10|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|7
1722683540000|2024-08-03 11:12:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1722683570000|2024-08-03 11:12:50|52.21|51.91|52.23|51.93|52.23|51.93|52.2|51.9|7
1722683580000|2024-08-03 11:13:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722683600000|2024-08-03 11:13:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1722683620000|2024-08-03 11:13:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1722683630000|2024-08-03 11:13:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1722683640000|2024-08-03 11:14:00|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|7
1722683650000|2024-08-03 11:14:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1722683660000|2024-08-03 11:14:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1722683670000|2024-08-03 11:14:30|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1722683680000|2024-08-03 11:14:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1722683690000|2024-08-03 11:14:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1722683700000|2024-08-03 11:15:00|52.29|51.99|52.29|51.99|52.33|52.03|52.29|51.99|8
1722683730000|2024-08-03 11:15:30|52.31|52.01|52.29|51.99|52.32|52.02|52.29|51.99|7
1722683750000|2024-08-03 11:15:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1722683760000|2024-08-03 11:16:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1722683770000|2024-08-03 11:16:10|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|6
1722683780000|2024-08-03 11:16:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722683790000|2024-08-03 11:16:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722683800000|2024-08-03 11:16:40|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|5
1722683810000|2024-08-03 11:16:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722683820000|2024-08-03 11:17:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1722683840000|2024-08-03 11:17:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1722683850000|2024-08-03 11:17:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722683870000|2024-08-03 11:17:50|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1722683880000|2024-08-03 11:18:00|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|9
1722683890000|2024-08-03 11:18:10|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|5
1722683900000|2024-08-03 11:18:20|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1722683910000|2024-08-03 11:18:30|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|6
1722683920000|2024-08-03 11:18:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1722683930000|2024-08-03 11:18:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1722683940000|2024-08-03 11:19:00|52.25|51.95|52.28|51.98|52.28|51.98|52.25|51.95|6
1722683950000|2024-08-03 11:19:10|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1722683960000|2024-08-03 11:19:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1722683970000|2024-08-03 11:19:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1722683980000|2024-08-03 11:19:40|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1722683990000|2024-08-03 11:19:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1722684000000|2024-08-03 11:20:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1722684010000|2024-08-03 11:20:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1722684020000|2024-08-03 11:20:20|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|4
1722684030000|2024-08-03 11:20:30|52.32|52.02|52.31|52.01|52.32|52.02|52.3|52|6
1722684040000|2024-08-03 11:20:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|8
1722684050000|2024-08-03 11:20:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1722684060000|2024-08-03 11:21:00|52.33|52.03|52.36|52.06|52.36|52.06|52.32|52.02|7
1722684080000|2024-08-03 11:21:20|52.35|52.05|52.32|52.02|52.35|52.05|52.31|52.01|9
1722684090000|2024-08-03 11:21:30|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1722684100000|2024-08-03 11:21:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722684120000|2024-08-03 11:22:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1722684130000|2024-08-03 11:22:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1722684140000|2024-08-03 11:22:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1722684160000|2024-08-03 11:22:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1722684170000|2024-08-03 11:22:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1722684180000|2024-08-03 11:23:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1722684230000|2024-08-03 11:23:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1722684240000|2024-08-03 11:24:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1722684250000|2024-08-03 11:24:10|52.34|52.04|52.3|52|52.34|52.04|52.29|51.99|11
1722684260000|2024-08-03 11:24:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1722684280000|2024-08-03 11:24:40|52.31|52.01|52.31|52.01|52.32|52.02|52.3|52|4
1722684290000|2024-08-03 11:24:50|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1722684300000|2024-08-03 11:25:00|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|3
1722684310000|2024-08-03 11:25:10|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1722684320000|2024-08-03 11:25:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1722684330000|2024-08-03 11:25:30|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1722684340000|2024-08-03 11:25:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1722684350000|2024-08-03 11:25:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722684360000|2024-08-03 11:26:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1722684370000|2024-08-03 11:26:10|52.3|52|52.32|52.02|52.32|52.02|52.3|52|9
1722684380000|2024-08-03 11:26:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1722684390000|2024-08-03 11:26:30|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1722684400000|2024-08-03 11:26:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722684410000|2024-08-03 11:26:50|52.31|52.01|52.29|51.99|52.31|52.01|52.28|51.98|5
1722684420000|2024-08-03 11:27:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1722684430000|2024-08-03 11:27:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722684440000|2024-08-03 11:27:20|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1722684450000|2024-08-03 11:27:30|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1722684460000|2024-08-03 11:27:40|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1722684470000|2024-08-03 11:27:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1722684480000|2024-08-03 11:28:00|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1722684490000|2024-08-03 11:28:10|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1722684510000|2024-08-03 11:28:30|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1722684520000|2024-08-03 11:28:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1722684530000|2024-08-03 11:28:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1722684540000|2024-08-03 11:29:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1722684550000|2024-08-03 11:29:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722684580000|2024-08-03 11:29:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1722684600000|2024-08-03 11:30:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1722684610000|2024-08-03 11:30:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1722684620000|2024-08-03 11:30:20|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1722684630000|2024-08-03 11:30:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722684640000|2024-08-03 11:30:40|52.24|51.94|52.24|51.94|52.24|51.94|52.22|51.92|5
1722684660000|2024-08-03 11:31:00|52.23|51.93|52.25|51.95|52.27|51.97|52.23|51.93|9
1722684670000|2024-08-03 11:31:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1722684680000|2024-08-03 11:31:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1722684690000|2024-08-03 11:31:30|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1722684700000|2024-08-03 11:31:40|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1722684720000|2024-08-03 11:32:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1722684730000|2024-08-03 11:32:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722684740000|2024-08-03 11:32:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1722684750000|2024-08-03 11:32:30|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1722684760000|2024-08-03 11:32:40|52.25|51.95|52.24|51.94|52.25|51.95|52.22|51.92|4
1722684770000|2024-08-03 11:32:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722684780000|2024-08-03 11:33:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1722684790000|2024-08-03 11:33:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722684800000|2024-08-03 11:33:20|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1722684810000|2024-08-03 11:33:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722684820000|2024-08-03 11:33:40|52.23|51.93|52.25|51.95|52.25|51.95|52.22|51.92|7
1722684830000|2024-08-03 11:33:50|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1722684840000|2024-08-03 11:34:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722684870000|2024-08-03 11:34:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722684890000|2024-08-03 11:34:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|2
1722684900000|2024-08-03 11:35:00|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|5
1722684910000|2024-08-03 11:35:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1722684920000|2024-08-03 11:35:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722684930000|2024-08-03 11:35:30|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1722684940000|2024-08-03 11:35:40|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|5
1722684950000|2024-08-03 11:35:50|52.15|51.85|52.21|51.91|52.21|51.91|52.15|51.85|9
1722684960000|2024-08-03 11:36:00|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|4
1722684970000|2024-08-03 11:36:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1722684980000|2024-08-03 11:36:20|52.17|51.87|52.18|51.88|52.18|51.88|52.15|51.85|6
1722684990000|2024-08-03 11:36:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722685000000|2024-08-03 11:36:40|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|3
1722685010000|2024-08-03 11:36:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1722685020000|2024-08-03 11:37:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722685030000|2024-08-03 11:37:10|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|7
1722685040000|2024-08-03 11:37:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722685060000|2024-08-03 11:37:40|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|5
1722685070000|2024-08-03 11:37:50|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1722685080000|2024-08-03 11:38:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1722685090000|2024-08-03 11:38:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722685110000|2024-08-03 11:38:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1722685120000|2024-08-03 11:38:40|52.24|51.94|52.22|51.92|52.24|51.94|52.21|51.91|6
1722685130000|2024-08-03 11:38:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722685140000|2024-08-03 11:39:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|5
1722685150000|2024-08-03 11:39:10|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1722685160000|2024-08-03 11:39:20|52.2|51.9|52.21|51.91|52.22|51.92|52.19|51.89|7
1722685170000|2024-08-03 11:39:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1722685180000|2024-08-03 11:39:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722685190000|2024-08-03 11:39:50|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1722685200000|2024-08-03 11:40:00|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|9
1722685210000|2024-08-03 11:40:10|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|6
1722685220000|2024-08-03 11:40:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1722685230000|2024-08-03 11:40:30|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|3
1722685240000|2024-08-03 11:40:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722685250000|2024-08-03 11:40:50|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1722685260000|2024-08-03 11:41:00|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|6
1722685270000|2024-08-03 11:41:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1722685280000|2024-08-03 11:41:20|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1722685290000|2024-08-03 11:41:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722685300000|2024-08-03 11:41:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722685310000|2024-08-03 11:41:50|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722685330000|2024-08-03 11:42:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722685370000|2024-08-03 11:42:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1722685380000|2024-08-03 11:43:00|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1722685410000|2024-08-03 11:43:30|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1722685430000|2024-08-03 11:43:50|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1722685450000|2024-08-03 11:44:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722685460000|2024-08-03 11:44:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722685470000|2024-08-03 11:44:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722685480000|2024-08-03 11:44:40|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1722685490000|2024-08-03 11:44:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722685500000|2024-08-03 11:45:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722685510000|2024-08-03 11:45:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722685520000|2024-08-03 11:45:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722685530000|2024-08-03 11:45:30|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1722685540000|2024-08-03 11:45:40|52.24|51.94|52.28|51.98|52.28|51.98|52.24|51.94|4
1722685550000|2024-08-03 11:45:50|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|9
1722685560000|2024-08-03 11:46:00|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|6
1722685570000|2024-08-03 11:46:10|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1722685580000|2024-08-03 11:46:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1722685590000|2024-08-03 11:46:30|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1722685600000|2024-08-03 11:46:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1722685610000|2024-08-03 11:46:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1722685620000|2024-08-03 11:47:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1722685630000|2024-08-03 11:47:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1722685650000|2024-08-03 11:47:30|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|5
1722685660000|2024-08-03 11:47:40|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|4
1722685670000|2024-08-03 11:47:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722685680000|2024-08-03 11:48:00|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1722685690000|2024-08-03 11:48:10|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|4
1722685700000|2024-08-03 11:48:20|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|14
1722685710000|2024-08-03 11:48:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1722685720000|2024-08-03 11:48:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1722685740000|2024-08-03 11:49:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1722685750000|2024-08-03 11:49:10|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|5
1722685760000|2024-08-03 11:49:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722685770000|2024-08-03 11:49:30|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1722685780000|2024-08-03 11:49:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722685800000|2024-08-03 11:50:00|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1722685810000|2024-08-03 11:50:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1722685820000|2024-08-03 11:50:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1722685830000|2024-08-03 11:50:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722685840000|2024-08-03 11:50:40|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1722685850000|2024-08-03 11:50:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1722685860000|2024-08-03 11:51:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722685870000|2024-08-03 11:51:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1722685880000|2024-08-03 11:51:20|52.23|51.93|52.18|51.88|52.23|51.93|52.18|51.88|4
1722685890000|2024-08-03 11:51:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722685900000|2024-08-03 11:51:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722685920000|2024-08-03 11:52:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722685950000|2024-08-03 11:52:30|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|5
1722685960000|2024-08-03 11:52:40|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|3
1722685970000|2024-08-03 11:52:50|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|2
1722685980000|2024-08-03 11:53:00|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1722685990000|2024-08-03 11:53:10|52.07|51.77|52.06|51.76|52.09|51.79|52.06|51.76|8
1722686000000|2024-08-03 11:53:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1722686010000|2024-08-03 11:53:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1722686030000|2024-08-03 11:53:50|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|6
1722686040000|2024-08-03 11:54:00|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|4
1722686050000|2024-08-03 11:54:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|9
1722686060000|2024-08-03 11:54:20|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|5
1722686070000|2024-08-03 11:54:30|52.11|51.81|52.09|51.79|52.12|51.82|52.09|51.79|5
1722686090000|2024-08-03 11:54:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1722686110000|2024-08-03 11:55:10|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|4
1722686120000|2024-08-03 11:55:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722686130000|2024-08-03 11:55:30|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1722686150000|2024-08-03 11:55:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722686160000|2024-08-03 11:56:00|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722686170000|2024-08-03 11:56:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1722686190000|2024-08-03 11:56:30|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|2
1722686200000|2024-08-03 11:56:40|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|3
1722686210000|2024-08-03 11:56:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1722686220000|2024-08-03 11:57:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1722686230000|2024-08-03 11:57:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1722686260000|2024-08-03 11:57:40|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|5
1722686270000|2024-08-03 11:57:50|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|8
1722686320000|2024-08-03 11:58:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1722686350000|2024-08-03 11:59:10|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1722686360000|2024-08-03 11:59:20|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|6
1722686400000|2024-08-03 12:00:00|52.14|51.84|52.17|51.87|52.17|51.87|52.13|51.83|7
1722686410000|2024-08-03 12:00:10|52.18|51.88|52.16|51.86|52.18|51.88|52.14|51.84|9
1722686420000|2024-08-03 12:00:20|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|15
1722686430000|2024-08-03 12:00:30|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|5
1722686440000|2024-08-03 12:00:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1722686450000|2024-08-03 12:00:50|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1722686460000|2024-08-03 12:01:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1722686470000|2024-08-03 12:01:10|52.13|51.83|52.13|51.83|52.14|51.84|52.12|51.82|7
1722686480000|2024-08-03 12:01:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1722686500000|2024-08-03 12:01:40|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1722686510000|2024-08-03 12:01:50|52.12|51.82|52.16|51.86|52.16|51.86|52.12|51.82|11
1722686520000|2024-08-03 12:02:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|7
1722686530000|2024-08-03 12:02:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722686540000|2024-08-03 12:02:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722686550000|2024-08-03 12:02:30|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|5
1722686590000|2024-08-03 12:03:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722686600000|2024-08-03 12:03:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1722686610000|2024-08-03 12:03:30|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|5
1722686630000|2024-08-03 12:03:50|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|5
1722686640000|2024-08-03 12:04:00|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|10
1722686650000|2024-08-03 12:04:10|52.15|51.85|52.17|51.87|52.17|51.87|52.14|51.84|5
1722686670000|2024-08-03 12:04:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722686690000|2024-08-03 12:04:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722686700000|2024-08-03 12:05:00|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1722686720000|2024-08-03 12:05:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1722686730000|2024-08-03 12:05:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722686760000|2024-08-03 12:06:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722686770000|2024-08-03 12:06:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722686780000|2024-08-03 12:06:20|52.13|51.83|52.09|51.79|52.13|51.83|52.09|51.79|6
1722686790000|2024-08-03 12:06:30|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1722686800000|2024-08-03 12:06:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722686810000|2024-08-03 12:06:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1722686820000|2024-08-03 12:07:00|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|7
1722686830000|2024-08-03 12:07:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1722686840000|2024-08-03 12:07:20|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1722686850000|2024-08-03 12:07:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722686860000|2024-08-03 12:07:40|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|7
1722686870000|2024-08-03 12:07:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|8
1722686880000|2024-08-03 12:08:00|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1722686920000|2024-08-03 12:08:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722686960000|2024-08-03 12:09:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1722686970000|2024-08-03 12:09:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722686980000|2024-08-03 12:09:40|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1722686990000|2024-08-03 12:09:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687020000|2024-08-03 12:10:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722687030000|2024-08-03 12:10:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687040000|2024-08-03 12:10:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722687050000|2024-08-03 12:10:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722687060000|2024-08-03 12:11:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1722687080000|2024-08-03 12:11:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1722687090000|2024-08-03 12:11:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687100000|2024-08-03 12:11:40|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|7
1722687110000|2024-08-03 12:11:50|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|4
1722687170000|2024-08-03 12:12:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687190000|2024-08-03 12:13:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1722687200000|2024-08-03 12:13:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|6
1722687210000|2024-08-03 12:13:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687230000|2024-08-03 12:13:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1722687240000|2024-08-03 12:14:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1722687250000|2024-08-03 12:14:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1722687260000|2024-08-03 12:14:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1722687270000|2024-08-03 12:14:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1722687280000|2024-08-03 12:14:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722687300000|2024-08-03 12:15:00|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|4
1722687310000|2024-08-03 12:15:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722687320000|2024-08-03 12:15:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1722687330000|2024-08-03 12:15:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722687360000|2024-08-03 12:16:00|52.15|51.85|52.1|51.8|52.16|51.86|52.1|51.8|6
1722687370000|2024-08-03 12:16:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1722687380000|2024-08-03 12:16:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1722687400000|2024-08-03 12:16:40|52.1|51.8|52.16|51.86|52.16|51.86|52.09|51.79|7
1722687410000|2024-08-03 12:16:50|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|3
1722687420000|2024-08-03 12:17:00|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1722687440000|2024-08-03 12:17:20|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1722687450000|2024-08-03 12:17:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1722687460000|2024-08-03 12:17:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1722687470000|2024-08-03 12:17:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1722687480000|2024-08-03 12:18:00|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1722687490000|2024-08-03 12:18:10|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|9
1722687500000|2024-08-03 12:18:20|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|4
1722687520000|2024-08-03 12:18:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722687540000|2024-08-03 12:19:00|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1722687560000|2024-08-03 12:19:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1722687570000|2024-08-03 12:19:30|52.21|51.91|52.24|51.94|52.24|51.94|52.2|51.9|13
1722687580000|2024-08-03 12:19:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|10
1722687590000|2024-08-03 12:19:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|6
1722687600000|2024-08-03 12:20:00|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|5
1722687610000|2024-08-03 12:20:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|8
1722687640000|2024-08-03 12:20:40|52.24|51.94|52.19|51.89|52.24|51.94|52.19|51.89|14
1722687650000|2024-08-03 12:20:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1722687660000|2024-08-03 12:21:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|7
1722687670000|2024-08-03 12:21:10|52.22|51.92|52.22|51.92|52.24|51.94|52.22|51.92|7
1722687680000|2024-08-03 12:21:20|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|6
1722687690000|2024-08-03 12:21:30|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|7
1722687700000|2024-08-03 12:21:40|52.24|51.94|52.27|51.97|52.27|51.97|52.24|51.94|3
1722687710000|2024-08-03 12:21:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|6
1722687720000|2024-08-03 12:22:00|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|4
1722687730000|2024-08-03 12:22:10|52.3|52|52.3|52|52.31|52.01|52.29|51.99|9
1722687740000|2024-08-03 12:22:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|5
1722687770000|2024-08-03 12:22:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1722687780000|2024-08-03 12:23:00|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1722687790000|2024-08-03 12:23:10|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|4
1722687800000|2024-08-03 12:23:20|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|8
1722687810000|2024-08-03 12:23:30|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|12
1722687820000|2024-08-03 12:23:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1722687830000|2024-08-03 12:23:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1722687840000|2024-08-03 12:24:00|52.36|52.06|52.35|52.05|52.36|52.06|52.34|52.04|8
1722687850000|2024-08-03 12:24:10|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|7
1722687860000|2024-08-03 12:24:20|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|5
1722687870000|2024-08-03 12:24:30|52.34|52.04|52.34|52.04|52.35|52.05|52.33|52.03|7
1722687880000|2024-08-03 12:24:40|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|7
1722687890000|2024-08-03 12:24:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1722687900000|2024-08-03 12:25:00|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|8
1722687910000|2024-08-03 12:25:10|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1722687920000|2024-08-03 12:25:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1722687930000|2024-08-03 12:25:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1722687940000|2024-08-03 12:25:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1722687950000|2024-08-03 12:25:50|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|4
1722687960000|2024-08-03 12:26:00|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|3
1722687970000|2024-08-03 12:26:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1722687980000|2024-08-03 12:26:20|52.43|52.13|52.43|52.13|52.46|52.16|52.42|52.12|10
1722687990000|2024-08-03 12:26:30|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|5
1722688000000|2024-08-03 12:26:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1722688010000|2024-08-03 12:26:50|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|6
1722688020000|2024-08-03 12:27:00|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|5
1722688030000|2024-08-03 12:27:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1722688040000|2024-08-03 12:27:20|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|4
1722688050000|2024-08-03 12:27:30|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|5
1722688060000|2024-08-03 12:27:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1722688070000|2024-08-03 12:27:50|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|10
1722688080000|2024-08-03 12:28:00|52.47|52.17|52.46|52.16|52.48|52.18|52.45|52.15|6
1722688090000|2024-08-03 12:28:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1722688100000|2024-08-03 12:28:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|5
1722688110000|2024-08-03 12:28:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1722688120000|2024-08-03 12:28:40|52.49|52.19|52.51|52.21|52.52|52.22|52.49|52.19|5
1722688130000|2024-08-03 12:28:50|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|3
1722688140000|2024-08-03 12:29:00|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1722688150000|2024-08-03 12:29:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1722688160000|2024-08-03 12:29:20|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|12
1722688170000|2024-08-03 12:29:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1722688180000|2024-08-03 12:29:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1722688190000|2024-08-03 12:29:50|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|6
1722688200000|2024-08-03 12:30:00|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|4
1722688210000|2024-08-03 12:30:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1722688220000|2024-08-03 12:30:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1722688230000|2024-08-03 12:30:30|52.5|52.2|52.55|52.25|52.55|52.25|52.5|52.2|6
1722688240000|2024-08-03 12:30:40|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|7
1722688250000|2024-08-03 12:30:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1722688260000|2024-08-03 12:31:00|52.57|52.27|52.6|52.3|52.61|52.31|52.57|52.27|5
1722688270000|2024-08-03 12:31:10|52.59|52.29|52.57|52.27|52.59|52.29|52.57|52.27|3
1722688280000|2024-08-03 12:31:20|52.56|52.26|52.51|52.21|52.56|52.26|52.5|52.2|9
1722688290000|2024-08-03 12:31:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1722688300000|2024-08-03 12:31:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1722688310000|2024-08-03 12:31:50|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1722688320000|2024-08-03 12:32:00|52.51|52.21|52.51|52.21|52.53|52.23|52.51|52.21|9
1722688330000|2024-08-03 12:32:10|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|6
1722688340000|2024-08-03 12:32:20|52.46|52.16|52.45|52.15|52.46|52.16|52.44|52.14|4
1722688350000|2024-08-03 12:32:30|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|10
1722688360000|2024-08-03 12:32:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1722688370000|2024-08-03 12:32:50|52.47|52.17|52.5|52.2|52.51|52.21|52.46|52.16|8
1722688380000|2024-08-03 12:33:00|52.51|52.21|52.49|52.19|52.51|52.21|52.47|52.17|8
1722688390000|2024-08-03 12:33:10|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|4
1722688400000|2024-08-03 12:33:20|52.48|52.18|52.45|52.15|52.48|52.18|52.45|52.15|6
1722688410000|2024-08-03 12:33:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|6
1722688420000|2024-08-03 12:33:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1722688430000|2024-08-03 12:33:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1722688440000|2024-08-03 12:34:00|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|7
1722688450000|2024-08-03 12:34:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1722688460000|2024-08-03 12:34:20|52.48|52.18|52.51|52.21|52.52|52.22|52.48|52.18|5
1722688470000|2024-08-03 12:34:30|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|7
1722688480000|2024-08-03 12:34:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1722688500000|2024-08-03 12:35:00|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|10
1722688510000|2024-08-03 12:35:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1722688520000|2024-08-03 12:35:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1722688530000|2024-08-03 12:35:30|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|13
1722688540000|2024-08-03 12:35:40|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1722688550000|2024-08-03 12:35:50|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|4
1722688560000|2024-08-03 12:36:00|52.48|52.18|52.47|52.17|52.49|52.19|52.47|52.17|8
1722688570000|2024-08-03 12:36:10|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|11
1722688580000|2024-08-03 12:36:20|52.47|52.17|52.41|52.11|52.47|52.17|52.41|52.11|9
1722688590000|2024-08-03 12:36:30|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|9
1722688600000|2024-08-03 12:36:40|52.39|52.09|52.46|52.16|52.46|52.16|52.39|52.09|10
1722688610000|2024-08-03 12:36:50|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|7
1722688620000|2024-08-03 12:37:00|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|5
1722688630000|2024-08-03 12:37:10|52.51|52.21|52.49|52.19|52.51|52.21|52.48|52.18|5
1722688640000|2024-08-03 12:37:20|52.5|52.2|52.53|52.23|52.53|52.23|52.5|52.2|4
1722688650000|2024-08-03 12:37:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1722688670000|2024-08-03 12:37:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1722688680000|2024-08-03 12:38:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1722688690000|2024-08-03 12:38:10|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|7
1722688700000|2024-08-03 12:38:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1722688710000|2024-08-03 12:38:30|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1722688720000|2024-08-03 12:38:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1722688730000|2024-08-03 12:38:50|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|4
1722688740000|2024-08-03 12:39:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1722688750000|2024-08-03 12:39:10|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|5
1722688770000|2024-08-03 12:39:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1722688790000|2024-08-03 12:39:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1722688800000|2024-08-03 12:40:00|52.5|52.2|52.47|52.17|52.5|52.2|52.46|52.16|6
1722688810000|2024-08-03 12:40:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1722688820000|2024-08-03 12:40:20|52.45|52.15|52.43|52.13|52.46|52.16|52.41|52.11|7
1722688830000|2024-08-03 12:40:30|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|5
1722688840000|2024-08-03 12:40:40|52.44|52.14|52.42|52.12|52.45|52.15|52.42|52.12|6
1722688860000|2024-08-03 12:41:00|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|6
1722688870000|2024-08-03 12:41:10|52.43|52.13|52.42|52.12|52.44|52.14|52.42|52.12|6
1722688880000|2024-08-03 12:41:20|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|6
1722688900000|2024-08-03 12:41:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1722688910000|2024-08-03 12:41:50|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|5
1722688920000|2024-08-03 12:42:00|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|4
1722688930000|2024-08-03 12:42:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1722688940000|2024-08-03 12:42:20|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|3
1722688950000|2024-08-03 12:42:30|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|5
1722688960000|2024-08-03 12:42:40|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|4
1722688970000|2024-08-03 12:42:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1722688990000|2024-08-03 12:43:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|3
1722689000000|2024-08-03 12:43:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1722689010000|2024-08-03 12:43:30|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|3
1722689040000|2024-08-03 12:44:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1722689060000|2024-08-03 12:44:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1722689070000|2024-08-03 12:44:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1722689080000|2024-08-03 12:44:40|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1722689090000|2024-08-03 12:44:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1722689100000|2024-08-03 12:45:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1722689110000|2024-08-03 12:45:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1722689120000|2024-08-03 12:45:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1722689140000|2024-08-03 12:45:40|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|4
1722689160000|2024-08-03 12:46:00|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|3
1722689170000|2024-08-03 12:46:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1722689180000|2024-08-03 12:46:20|52.2|51.9|52.24|51.94|52.25|51.95|52.2|51.9|12
1722689190000|2024-08-03 12:46:30|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|4
1722689200000|2024-08-03 12:46:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|7
1722689210000|2024-08-03 12:46:50|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1722689220000|2024-08-03 12:47:00|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|9
1722689230000|2024-08-03 12:47:10|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|4
1722689240000|2024-08-03 12:47:20|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|7
1722689250000|2024-08-03 12:47:30|52.24|51.94|52.24|51.94|52.26|51.96|52.24|51.94|7
1722689260000|2024-08-03 12:47:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|7
1722689270000|2024-08-03 12:47:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1722689280000|2024-08-03 12:48:00|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1722689290000|2024-08-03 12:48:10|52.18|51.88|52.21|51.91|52.24|51.94|52.18|51.88|10
1722689300000|2024-08-03 12:48:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722689310000|2024-08-03 12:48:30|52.2|51.9|52.2|51.9|52.23|51.93|52.2|51.9|8
1722689330000|2024-08-03 12:48:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722689340000|2024-08-03 12:49:00|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|6
1722689350000|2024-08-03 12:49:10|52.18|51.88|52.22|51.92|52.23|51.93|52.18|51.88|8
1722689360000|2024-08-03 12:49:20|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|6
1722689370000|2024-08-03 12:49:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722689380000|2024-08-03 12:49:40|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|3
1722689390000|2024-08-03 12:49:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1722689400000|2024-08-03 12:50:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722689410000|2024-08-03 12:50:10|52.19|51.89|52.15|51.85|52.2|51.9|52.15|51.85|9
1722689420000|2024-08-03 12:50:20|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|11
1722689430000|2024-08-03 12:50:30|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|11
1722689440000|2024-08-03 12:50:40|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|6
1722689450000|2024-08-03 12:50:50|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|7
1722689470000|2024-08-03 12:51:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1722689500000|2024-08-03 12:51:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722689510000|2024-08-03 12:51:50|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|4
1722689520000|2024-08-03 12:52:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722689530000|2024-08-03 12:52:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1722689540000|2024-08-03 12:52:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1722689550000|2024-08-03 12:52:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722689580000|2024-08-03 12:53:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722689590000|2024-08-03 12:53:10|52.21|51.91|52.23|51.93|52.24|51.94|52.21|51.91|7
1722689600000|2024-08-03 12:53:20|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1722689610000|2024-08-03 12:53:30|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1722689630000|2024-08-03 12:53:50|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|7
1722689640000|2024-08-03 12:54:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1722689650000|2024-08-03 12:54:10|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|7
1722689670000|2024-08-03 12:54:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722689680000|2024-08-03 12:54:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722689690000|2024-08-03 12:54:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722689700000|2024-08-03 12:55:00|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1722689710000|2024-08-03 12:55:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722689720000|2024-08-03 12:55:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722689730000|2024-08-03 12:55:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722689750000|2024-08-03 12:55:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722689760000|2024-08-03 12:56:00|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|9
1722689770000|2024-08-03 12:56:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722689780000|2024-08-03 12:56:20|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1722689790000|2024-08-03 12:56:30|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1722689870000|2024-08-03 12:57:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722689880000|2024-08-03 12:58:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1722689900000|2024-08-03 12:58:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1722689910000|2024-08-03 12:58:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1722689930000|2024-08-03 12:58:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722689940000|2024-08-03 12:59:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1722689950000|2024-08-03 12:59:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722689960000|2024-08-03 12:59:20|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|3
1722689970000|2024-08-03 12:59:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722689980000|2024-08-03 12:59:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1722689990000|2024-08-03 12:59:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722690000000|2024-08-03 13:00:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722690010000|2024-08-03 13:00:10|52.2|51.9|52.17|51.87|52.2|51.9|52.17|51.87|8
1722690020000|2024-08-03 13:00:20|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|5
1722690030000|2024-08-03 13:00:30|52.18|51.88|52.23|51.93|52.23|51.93|52.18|51.88|4
1722690040000|2024-08-03 13:00:40|52.22|51.92|52.21|51.91|52.24|51.94|52.21|51.91|6
1722690050000|2024-08-03 13:00:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1722690060000|2024-08-03 13:01:00|52.2|51.9|52.24|51.94|52.24|51.94|52.2|51.9|4
1722690070000|2024-08-03 13:01:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1722690080000|2024-08-03 13:01:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722690090000|2024-08-03 13:01:30|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|8
1722690100000|2024-08-03 13:01:40|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1722690120000|2024-08-03 13:02:00|52.25|51.95|52.21|51.91|52.25|51.95|52.21|51.91|6
1722690130000|2024-08-03 13:02:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722690140000|2024-08-03 13:02:20|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|6
1722690150000|2024-08-03 13:02:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1722690160000|2024-08-03 13:02:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722690170000|2024-08-03 13:02:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722690180000|2024-08-03 13:03:00|52.16|51.86|52.15|51.85|52.17|51.87|52.14|51.84|6
1722690190000|2024-08-03 13:03:10|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|7
1722690200000|2024-08-03 13:03:20|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|11
1722690210000|2024-08-03 13:03:30|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1722690220000|2024-08-03 13:03:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1722690230000|2024-08-03 13:03:50|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|7
1722690240000|2024-08-03 13:04:00|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|6
1722690250000|2024-08-03 13:04:10|52.08|51.78|52.13|51.83|52.14|51.84|52.08|51.78|11
1722690260000|2024-08-03 13:04:20|52.12|51.82|52.09|51.79|52.13|51.83|52.09|51.79|10
1722690270000|2024-08-03 13:04:30|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|5
1722690280000|2024-08-03 13:04:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1722690290000|2024-08-03 13:04:50|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1722690300000|2024-08-03 13:05:00|52.11|51.81|52.17|51.87|52.17|51.87|52.11|51.81|11
1722690310000|2024-08-03 13:05:10|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1722690320000|2024-08-03 13:05:20|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|6
1722690330000|2024-08-03 13:05:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722690340000|2024-08-03 13:05:40|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|8
1722690350000|2024-08-03 13:05:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1722690360000|2024-08-03 13:06:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1722690370000|2024-08-03 13:06:10|52.16|51.86|52.15|51.85|52.16|51.86|52.13|51.83|6
1722690380000|2024-08-03 13:06:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1722690390000|2024-08-03 13:06:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722690400000|2024-08-03 13:06:40|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|7
1722690410000|2024-08-03 13:06:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|5
1722690420000|2024-08-03 13:07:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1722690470000|2024-08-03 13:07:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722690520000|2024-08-03 13:08:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1722690530000|2024-08-03 13:08:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722690540000|2024-08-03 13:09:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1722690560000|2024-08-03 13:09:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722690590000|2024-08-03 13:09:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722690600000|2024-08-03 13:10:00|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|6
1722690610000|2024-08-03 13:10:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1722690620000|2024-08-03 13:10:20|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|7
1722690630000|2024-08-03 13:10:30|52.23|51.93|52.21|51.91|52.23|51.93|52.2|51.9|9
1722690640000|2024-08-03 13:10:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1722690660000|2024-08-03 13:11:00|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|6
1722690670000|2024-08-03 13:11:10|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|5
1722690690000|2024-08-03 13:11:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1722690700000|2024-08-03 13:11:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1722690720000|2024-08-03 13:12:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|5
1722690730000|2024-08-03 13:12:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1722690740000|2024-08-03 13:12:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722690750000|2024-08-03 13:12:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1722690760000|2024-08-03 13:12:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722690770000|2024-08-03 13:12:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1722690780000|2024-08-03 13:13:00|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|4
1722690790000|2024-08-03 13:13:10|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1722690800000|2024-08-03 13:13:20|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1722690820000|2024-08-03 13:13:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1722690840000|2024-08-03 13:14:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722690850000|2024-08-03 13:14:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1722690860000|2024-08-03 13:14:20|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1722690870000|2024-08-03 13:14:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722690880000|2024-08-03 13:14:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1722690890000|2024-08-03 13:14:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|2
1722690900000|2024-08-03 13:15:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|4
1722690910000|2024-08-03 13:15:10|52.27|51.97|52.24|51.94|52.27|51.97|52.22|51.92|12
1722690930000|2024-08-03 13:15:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1722690960000|2024-08-03 13:16:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722690970000|2024-08-03 13:16:10|52.21|51.91|52.23|51.93|52.23|51.93|52.19|51.89|6
1722690980000|2024-08-03 13:16:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1722691010000|2024-08-03 13:16:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722691030000|2024-08-03 13:17:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1722691040000|2024-08-03 13:17:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1722691060000|2024-08-03 13:17:40|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1722691080000|2024-08-03 13:18:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1722691090000|2024-08-03 13:18:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|6
1722691100000|2024-08-03 13:18:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1722691110000|2024-08-03 13:18:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|4
1722691130000|2024-08-03 13:18:50|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722691140000|2024-08-03 13:19:00|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1722691150000|2024-08-03 13:19:10|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|7
1722691160000|2024-08-03 13:19:20|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|5
1722691170000|2024-08-03 13:19:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|5
1722691180000|2024-08-03 13:19:40|52.09|51.79|52.09|51.79|52.12|51.82|52.09|51.79|8
1722691190000|2024-08-03 13:19:50|52.1|51.8|52.13|51.83|52.14|51.84|52.1|51.8|9
1722691200000|2024-08-03 13:20:00|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|4
1722691210000|2024-08-03 13:20:10|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1722691220000|2024-08-03 13:20:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1722691230000|2024-08-03 13:20:30|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|6
1722691240000|2024-08-03 13:20:40|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|6
1722691260000|2024-08-03 13:21:00|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|16
1722691270000|2024-08-03 13:21:10|52.08|51.78|52.11|51.81|52.11|51.81|52.07|51.77|10
1722691280000|2024-08-03 13:21:20|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1722691290000|2024-08-03 13:21:30|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|4
1722691300000|2024-08-03 13:21:40|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|5
1722691310000|2024-08-03 13:21:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1722691320000|2024-08-03 13:22:00|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1722691330000|2024-08-03 13:22:10|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|4
1722691340000|2024-08-03 13:22:20|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1722691350000|2024-08-03 13:22:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1722691370000|2024-08-03 13:22:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1722691380000|2024-08-03 13:23:00|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|5
1722691390000|2024-08-03 13:23:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1722691400000|2024-08-03 13:23:20|52.15|51.85|52.11|51.81|52.15|51.85|52.11|51.81|5
1722691410000|2024-08-03 13:23:30|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1722691420000|2024-08-03 13:23:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1722691430000|2024-08-03 13:23:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1722691440000|2024-08-03 13:24:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722691450000|2024-08-03 13:24:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722691460000|2024-08-03 13:24:20|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|7
1722691480000|2024-08-03 13:24:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722691490000|2024-08-03 13:24:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722691500000|2024-08-03 13:25:00|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1722691510000|2024-08-03 13:25:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722691520000|2024-08-03 13:25:20|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|5
1722691530000|2024-08-03 13:25:30|52.15|51.85|52.14|51.84|52.15|51.85|52.12|51.82|5
1722691540000|2024-08-03 13:25:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1722691550000|2024-08-03 13:25:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|7
1722691560000|2024-08-03 13:26:00|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|8
1722691570000|2024-08-03 13:26:10|52.12|51.82|52.11|51.81|52.14|51.84|52.11|51.81|8
1722691590000|2024-08-03 13:26:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1722691600000|2024-08-03 13:26:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1722691620000|2024-08-03 13:27:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1722691630000|2024-08-03 13:27:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1722691650000|2024-08-03 13:27:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722691660000|2024-08-03 13:27:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1722691680000|2024-08-03 13:28:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1722691690000|2024-08-03 13:28:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722691720000|2024-08-03 13:28:40|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1722691730000|2024-08-03 13:28:50|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1722691740000|2024-08-03 13:29:00|52.06|51.76|51.99|51.69|52.06|51.76|51.99|51.69|6
1722691760000|2024-08-03 13:29:20|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1722691770000|2024-08-03 13:29:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|5
1722691780000|2024-08-03 13:29:40|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1722691790000|2024-08-03 13:29:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1722691800000|2024-08-03 13:30:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722691810000|2024-08-03 13:30:10|51.95|51.65|51.98|51.68|51.98|51.68|51.94|51.64|8
1722691820000|2024-08-03 13:30:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722691830000|2024-08-03 13:30:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|6
1722691840000|2024-08-03 13:30:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1722691850000|2024-08-03 13:30:50|52.01|51.71|51.96|51.66|52.01|51.71|51.96|51.66|6
1722691860000|2024-08-03 13:31:00|51.95|51.65|51.96|51.66|51.96|51.66|51.94|51.64|4
1722691870000|2024-08-03 13:31:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722691880000|2024-08-03 13:31:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1722691890000|2024-08-03 13:31:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722691900000|2024-08-03 13:31:40|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|6
1722691910000|2024-08-03 13:31:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722691920000|2024-08-03 13:32:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1722691930000|2024-08-03 13:32:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722691940000|2024-08-03 13:32:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1722691950000|2024-08-03 13:32:30|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|5
1722691970000|2024-08-03 13:32:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1722691980000|2024-08-03 13:33:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1722691990000|2024-08-03 13:33:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1722692000000|2024-08-03 13:33:20|52.02|51.72|52.01|51.71|52.03|51.73|52|51.7|6
1722692010000|2024-08-03 13:33:30|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|5
1722692020000|2024-08-03 13:33:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722692030000|2024-08-03 13:33:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722692040000|2024-08-03 13:34:00|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1722692070000|2024-08-03 13:34:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|4
1722692080000|2024-08-03 13:34:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1722692090000|2024-08-03 13:34:50|52.09|51.79|52.1|51.8|52.13|51.83|52.09|51.79|9
1722692100000|2024-08-03 13:35:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1722692110000|2024-08-03 13:35:10|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|6
1722692120000|2024-08-03 13:35:20|52.08|51.78|52.05|51.75|52.09|51.79|52.05|51.75|8
1722692130000|2024-08-03 13:35:30|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1722692140000|2024-08-03 13:35:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1722692150000|2024-08-03 13:35:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1722692160000|2024-08-03 13:36:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1722692170000|2024-08-03 13:36:10|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|6
1722692180000|2024-08-03 13:36:20|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1722692190000|2024-08-03 13:36:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1722692200000|2024-08-03 13:36:40|52.05|51.75|51.99|51.69|52.05|51.75|51.99|51.69|5
1722692210000|2024-08-03 13:36:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1722692220000|2024-08-03 13:37:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1722692230000|2024-08-03 13:37:10|51.95|51.65|51.97|51.67|51.97|51.67|51.94|51.64|7
1722692240000|2024-08-03 13:37:20|51.96|51.66|51.99|51.69|52|51.7|51.96|51.66|6
1722692250000|2024-08-03 13:37:30|52|51.7|51.99|51.69|52|51.7|51.98|51.68|4
1722692260000|2024-08-03 13:37:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1722692270000|2024-08-03 13:37:50|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|5
1722692280000|2024-08-03 13:38:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|4
1722692290000|2024-08-03 13:38:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1722692300000|2024-08-03 13:38:20|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|5
1722692310000|2024-08-03 13:38:30|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1722692320000|2024-08-03 13:38:40|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|5
1722692330000|2024-08-03 13:38:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1722692340000|2024-08-03 13:39:00|51.94|51.64|51.94|51.64|51.94|51.64|51.92|51.62|5
1722692350000|2024-08-03 13:39:10|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1722692360000|2024-08-03 13:39:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1722692380000|2024-08-03 13:39:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1722692390000|2024-08-03 13:39:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722692400000|2024-08-03 13:40:00|51.95|51.65|51.97|51.67|51.98|51.68|51.95|51.65|7
1722692410000|2024-08-03 13:40:10|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1722692420000|2024-08-03 13:40:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1722692430000|2024-08-03 13:40:30|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1722692440000|2024-08-03 13:40:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1722692450000|2024-08-03 13:40:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722692460000|2024-08-03 13:41:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1722692470000|2024-08-03 13:41:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1722692480000|2024-08-03 13:41:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722692490000|2024-08-03 13:41:30|51.93|51.63|51.93|51.63|51.93|51.63|51.91|51.61|3
1722692500000|2024-08-03 13:41:40|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|4
1722692510000|2024-08-03 13:41:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1722692520000|2024-08-03 13:42:00|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|4
1722692530000|2024-08-03 13:42:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1722692550000|2024-08-03 13:42:30|51.92|51.62|51.88|51.58|51.92|51.62|51.88|51.58|5
1722692560000|2024-08-03 13:42:40|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1722692570000|2024-08-03 13:42:50|51.87|51.57|51.91|51.61|51.92|51.62|51.87|51.57|7
1722692580000|2024-08-03 13:43:00|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1722692590000|2024-08-03 13:43:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1722692610000|2024-08-03 13:43:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1722692620000|2024-08-03 13:43:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1722692630000|2024-08-03 13:43:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1722692640000|2024-08-03 13:44:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1722692650000|2024-08-03 13:44:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1722692660000|2024-08-03 13:44:20|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|7
1722692670000|2024-08-03 13:44:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|6
1722692680000|2024-08-03 13:44:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1722692690000|2024-08-03 13:44:50|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|8
1722692700000|2024-08-03 13:45:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1722692710000|2024-08-03 13:45:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|8
1722692720000|2024-08-03 13:45:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1722692730000|2024-08-03 13:45:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1722692740000|2024-08-03 13:45:40|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|4
1722692750000|2024-08-03 13:45:50|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|4
1722692760000|2024-08-03 13:46:00|51.83|51.53|51.85|51.55|51.85|51.55|51.82|51.52|7
1722692770000|2024-08-03 13:46:10|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|6
1722692780000|2024-08-03 13:46:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|6
1722692790000|2024-08-03 13:46:30|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|17
1722692800000|2024-08-03 13:46:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722692810000|2024-08-03 13:46:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|6
1722692820000|2024-08-03 13:47:00|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|5
1722692830000|2024-08-03 13:47:10|51.89|51.59|51.89|51.59|51.91|51.61|51.88|51.58|7
1722692840000|2024-08-03 13:47:20|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1722692850000|2024-08-03 13:47:30|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|6
1722692860000|2024-08-03 13:47:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1722692870000|2024-08-03 13:47:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1722692880000|2024-08-03 13:48:00|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|10
1722692890000|2024-08-03 13:48:10|51.89|51.59|51.94|51.64|51.94|51.64|51.89|51.59|13
1722692900000|2024-08-03 13:48:20|51.93|51.63|51.91|51.61|51.94|51.64|51.91|51.61|5
1722692910000|2024-08-03 13:48:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|7
1722692920000|2024-08-03 13:48:40|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1722692930000|2024-08-03 13:48:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1722692940000|2024-08-03 13:49:00|51.86|51.56|51.88|51.58|51.89|51.59|51.86|51.56|11
1722692950000|2024-08-03 13:49:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1722692960000|2024-08-03 13:49:20|51.86|51.56|51.87|51.57|51.88|51.58|51.85|51.55|8
1722692970000|2024-08-03 13:49:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1722692980000|2024-08-03 13:49:40|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|9
1722692990000|2024-08-03 13:49:50|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|4
1722693000000|2024-08-03 13:50:00|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|6
1722693010000|2024-08-03 13:50:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1722693020000|2024-08-03 13:50:20|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|5
1722693030000|2024-08-03 13:50:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1722693050000|2024-08-03 13:50:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1722693060000|2024-08-03 13:51:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1722693070000|2024-08-03 13:51:10|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|6
1722693080000|2024-08-03 13:51:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1722693090000|2024-08-03 13:51:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|10
1722693100000|2024-08-03 13:51:40|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|8
1722693110000|2024-08-03 13:51:50|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1722693120000|2024-08-03 13:52:00|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|6
1722693130000|2024-08-03 13:52:10|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1722693140000|2024-08-03 13:52:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1722693160000|2024-08-03 13:52:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1722693170000|2024-08-03 13:52:50|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|4
1722693180000|2024-08-03 13:53:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|8
1722693190000|2024-08-03 13:53:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1722693200000|2024-08-03 13:53:20|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|4
1722693210000|2024-08-03 13:53:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1722693220000|2024-08-03 13:53:40|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|11
1722693230000|2024-08-03 13:53:50|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|6
1722693240000|2024-08-03 13:54:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|4
1722693250000|2024-08-03 13:54:10|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|6
1722693260000|2024-08-03 13:54:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722693270000|2024-08-03 13:54:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1722693280000|2024-08-03 13:54:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1722693290000|2024-08-03 13:54:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1722693310000|2024-08-03 13:55:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1722693320000|2024-08-03 13:55:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1722693330000|2024-08-03 13:55:30|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1722693340000|2024-08-03 13:55:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1722693350000|2024-08-03 13:55:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1722693360000|2024-08-03 13:56:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1722693380000|2024-08-03 13:56:20|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|6
1722693390000|2024-08-03 13:56:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1722693430000|2024-08-03 13:57:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722693440000|2024-08-03 13:57:20|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|4
1722693450000|2024-08-03 13:57:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1722693460000|2024-08-03 13:57:40|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1722693470000|2024-08-03 13:57:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1722693480000|2024-08-03 13:58:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1722693490000|2024-08-03 13:58:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1722693500000|2024-08-03 13:58:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1722693510000|2024-08-03 13:58:30|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|5
1722693520000|2024-08-03 13:58:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1722693530000|2024-08-03 13:58:50|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1722693550000|2024-08-03 13:59:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1722693560000|2024-08-03 13:59:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|5
1722693570000|2024-08-03 13:59:30|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|10
1722693580000|2024-08-03 13:59:40|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1722693590000|2024-08-03 13:59:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1722693600000|2024-08-03 14:00:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1722693610000|2024-08-03 14:00:10|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1722693620000|2024-08-03 14:00:20|51.95|51.65|51.99|51.69|51.99|51.69|51.95|51.65|7
1722693630000|2024-08-03 14:00:30|52|51.7|52|51.7|52.02|51.72|52|51.7|7
1722693640000|2024-08-03 14:00:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1722693650000|2024-08-03 14:00:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|7
1722693660000|2024-08-03 14:01:00|52.02|51.72|52|51.7|52.03|51.73|52|51.7|5
1722693670000|2024-08-03 14:01:10|52.02|51.72|51.99|51.69|52.02|51.72|51.99|51.69|6
1722693680000|2024-08-03 14:01:20|52|51.7|52.03|51.73|52.03|51.73|52|51.7|8
1722693690000|2024-08-03 14:01:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722693700000|2024-08-03 14:01:40|52.03|51.73|52.05|51.75|52.07|51.77|52.03|51.73|9
1722693710000|2024-08-03 14:01:50|52.06|51.76|52.02|51.72|52.06|51.76|52.01|51.71|11
1722693720000|2024-08-03 14:02:00|52.01|51.71|51.98|51.68|52.02|51.72|51.97|51.67|12
1722693730000|2024-08-03 14:02:10|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|10
1722693740000|2024-08-03 14:02:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1722693750000|2024-08-03 14:02:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1722693760000|2024-08-03 14:02:40|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1722693770000|2024-08-03 14:02:50|51.97|51.67|52.02|51.72|52.02|51.72|51.97|51.67|6
1722693780000|2024-08-03 14:03:00|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1722693790000|2024-08-03 14:03:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1722693800000|2024-08-03 14:03:20|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1722693810000|2024-08-03 14:03:30|52.02|51.72|52.01|51.71|52.02|51.72|51.99|51.69|5
1722693820000|2024-08-03 14:03:40|52.02|51.72|52|51.7|52.02|51.72|52|51.7|13
1722693830000|2024-08-03 14:03:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1722693840000|2024-08-03 14:04:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722693850000|2024-08-03 14:04:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1722693860000|2024-08-03 14:04:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1722693880000|2024-08-03 14:04:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1722693890000|2024-08-03 14:04:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1722693900000|2024-08-03 14:05:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|5
1722693910000|2024-08-03 14:05:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1722693920000|2024-08-03 14:05:20|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|5
1722693930000|2024-08-03 14:05:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1722693940000|2024-08-03 14:05:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722693950000|2024-08-03 14:05:50|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1722693960000|2024-08-03 14:06:00|52.15|51.85|52.17|51.87|52.18|51.88|52.15|51.85|5
1722693970000|2024-08-03 14:06:10|52.18|51.88|52.16|51.86|52.18|51.88|52.15|51.85|7
1722693980000|2024-08-03 14:06:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|7
1722693990000|2024-08-03 14:06:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1722694000000|2024-08-03 14:06:40|52.17|51.87|52.14|51.84|52.17|51.87|52.14|51.84|8
1722694010000|2024-08-03 14:06:50|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|6
1722694020000|2024-08-03 14:07:00|52.13|51.83|52.14|51.84|52.16|51.86|52.13|51.83|11
1722694030000|2024-08-03 14:07:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1722694040000|2024-08-03 14:07:20|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|8
1722694050000|2024-08-03 14:07:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1722694070000|2024-08-03 14:07:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1722694080000|2024-08-03 14:08:00|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|5
1722694090000|2024-08-03 14:08:10|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1722694100000|2024-08-03 14:08:20|52.17|51.87|52.14|51.84|52.17|51.87|52.14|51.84|4
1722694110000|2024-08-03 14:08:30|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|7
1722694120000|2024-08-03 14:08:40|52.1|51.8|52.08|51.78|52.11|51.81|52.08|51.78|11
1722694130000|2024-08-03 14:08:50|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|4
1722694140000|2024-08-03 14:09:00|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|8
1722694150000|2024-08-03 14:09:10|52.11|51.81|52.07|51.77|52.11|51.81|52.07|51.77|6
1722694160000|2024-08-03 14:09:20|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|9
1722694170000|2024-08-03 14:09:30|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|4
1722694190000|2024-08-03 14:09:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1722694200000|2024-08-03 14:10:00|52.04|51.74|51.98|51.68|52.04|51.74|51.98|51.68|12
1722694210000|2024-08-03 14:10:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1722694220000|2024-08-03 14:10:20|51.98|51.68|51.98|51.68|52|51.7|51.98|51.68|5
1722694230000|2024-08-03 14:10:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1722694240000|2024-08-03 14:10:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1722694250000|2024-08-03 14:10:50|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|5
1722694260000|2024-08-03 14:11:00|51.98|51.68|51.97|51.67|51.98|51.68|51.95|51.65|14
1722694270000|2024-08-03 14:11:10|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|7
1722694290000|2024-08-03 14:11:30|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|6
1722694300000|2024-08-03 14:11:40|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|4
1722694310000|2024-08-03 14:11:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|8
1722694320000|2024-08-03 14:12:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|8
1722694340000|2024-08-03 14:12:20|52.03|51.73|52.07|51.77|52.07|51.77|52.03|51.73|5
1722694350000|2024-08-03 14:12:30|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|9
1722694360000|2024-08-03 14:12:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1722694370000|2024-08-03 14:12:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1722694380000|2024-08-03 14:13:00|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|8
1722694390000|2024-08-03 14:13:10|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|4
1722694400000|2024-08-03 14:13:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1722694410000|2024-08-03 14:13:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1722694420000|2024-08-03 14:13:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722694430000|2024-08-03 14:13:50|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|8
1722694440000|2024-08-03 14:14:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1722694450000|2024-08-03 14:14:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|9
1722694460000|2024-08-03 14:14:20|52.12|51.82|52.17|51.87|52.17|51.87|52.12|51.82|11
1722694470000|2024-08-03 14:14:30|52.16|51.86|52.11|51.81|52.17|51.87|52.11|51.81|9
1722694480000|2024-08-03 14:14:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1722694510000|2024-08-03 14:15:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1722694520000|2024-08-03 14:15:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1722694530000|2024-08-03 14:15:30|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1722694540000|2024-08-03 14:15:40|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|6
1722694550000|2024-08-03 14:15:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722694560000|2024-08-03 14:16:00|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|9
1722694570000|2024-08-03 14:16:10|52.13|51.83|52.09|51.79|52.13|51.83|52.09|51.79|6
1722694580000|2024-08-03 14:16:20|52.1|51.8|52.16|51.86|52.17|51.87|52.1|51.8|10
1722694590000|2024-08-03 14:16:30|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|10
1722694600000|2024-08-03 14:16:40|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|9
1722694610000|2024-08-03 14:16:50|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|7
1722694620000|2024-08-03 14:17:00|52.19|51.89|52.22|51.92|52.22|51.92|52.19|51.89|10
1722694630000|2024-08-03 14:17:10|52.23|51.93|52.22|51.92|52.26|51.96|52.22|51.92|7
1722694640000|2024-08-03 14:17:20|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1722694650000|2024-08-03 14:17:30|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|6
1722694660000|2024-08-03 14:17:40|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|8
1722694670000|2024-08-03 14:17:50|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1722694680000|2024-08-03 14:18:00|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|7
1722694690000|2024-08-03 14:18:10|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1722694700000|2024-08-03 14:18:20|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1722694710000|2024-08-03 14:18:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1722694720000|2024-08-03 14:18:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722694730000|2024-08-03 14:18:50|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|7
1722694740000|2024-08-03 14:19:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722694750000|2024-08-03 14:19:10|52.2|51.9|52.16|51.86|52.2|51.9|52.16|51.86|4
1722694760000|2024-08-03 14:19:20|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|6
1722694770000|2024-08-03 14:19:30|52.12|51.82|52.11|51.81|52.15|51.85|52.11|51.81|13
1722694780000|2024-08-03 14:19:40|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1722694790000|2024-08-03 14:19:50|52.11|51.81|52.07|51.77|52.11|51.81|52.07|51.77|6
1722694800000|2024-08-03 14:20:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1722694810000|2024-08-03 14:20:10|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|5
1722694820000|2024-08-03 14:20:20|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|8
1722694830000|2024-08-03 14:20:30|52.05|51.75|52.05|51.75|52.05|51.75|52.03|51.73|5
1722694840000|2024-08-03 14:20:40|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|9
1722694850000|2024-08-03 14:20:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1722694860000|2024-08-03 14:21:00|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|9
1722694870000|2024-08-03 14:21:10|52.03|51.73|52.01|51.71|52.03|51.73|52|51.7|7
1722694880000|2024-08-03 14:21:20|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1722694890000|2024-08-03 14:21:30|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|9
1722694900000|2024-08-03 14:21:40|52.04|51.74|52.02|51.72|52.05|51.75|52.01|51.71|11
1722694910000|2024-08-03 14:21:50|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|5
1722694920000|2024-08-03 14:22:00|52.02|51.72|52.02|51.72|52.04|51.74|52.02|51.72|4
1722694930000|2024-08-03 14:22:10|52.03|51.73|52.01|51.71|52.03|51.73|52|51.7|7
1722694940000|2024-08-03 14:22:20|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1722694950000|2024-08-03 14:22:30|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|7
1722694960000|2024-08-03 14:22:40|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1722694970000|2024-08-03 14:22:50|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|8
1722694980000|2024-08-03 14:23:00|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1722694990000|2024-08-03 14:23:10|52.01|51.71|52|51.7|52.02|51.72|52|51.7|4
1722695000000|2024-08-03 14:23:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1722695010000|2024-08-03 14:23:30|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1722695020000|2024-08-03 14:23:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1722695030000|2024-08-03 14:23:50|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1722695040000|2024-08-03 14:24:00|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|5
1722695050000|2024-08-03 14:24:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1722695060000|2024-08-03 14:24:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722695070000|2024-08-03 14:24:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1722695080000|2024-08-03 14:24:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1722695100000|2024-08-03 14:25:00|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|8
1722695120000|2024-08-03 14:25:20|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1722695130000|2024-08-03 14:25:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|6
1722695140000|2024-08-03 14:25:40|52.12|51.82|52.15|51.85|52.15|51.85|52.12|51.82|5
1722695150000|2024-08-03 14:25:50|52.16|51.86|52.18|51.88|52.19|51.89|52.16|51.86|7
1722695160000|2024-08-03 14:26:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|7
1722695170000|2024-08-03 14:26:10|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|3
1722695180000|2024-08-03 14:26:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1722695210000|2024-08-03 14:26:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722695220000|2024-08-03 14:27:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1722695230000|2024-08-03 14:27:10|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|4
1722695240000|2024-08-03 14:27:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1722695250000|2024-08-03 14:27:30|52.17|51.87|52.12|51.82|52.17|51.87|52.11|51.81|6
1722695260000|2024-08-03 14:27:40|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|4
1722695270000|2024-08-03 14:27:50|52.14|51.84|52.12|51.82|52.14|51.84|52.11|51.81|7
1722695280000|2024-08-03 14:28:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1722695290000|2024-08-03 14:28:10|52.12|51.82|52.14|51.84|52.14|51.84|52.11|51.81|4
1722695300000|2024-08-03 14:28:20|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1722695310000|2024-08-03 14:28:30|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|7
1722695320000|2024-08-03 14:28:40|52.15|51.85|52.17|51.87|52.17|51.87|52.14|51.84|15
1722695330000|2024-08-03 14:28:50|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|4
1722695340000|2024-08-03 14:29:00|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|3
1722695350000|2024-08-03 14:29:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722695360000|2024-08-03 14:29:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1722695370000|2024-08-03 14:29:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1722695380000|2024-08-03 14:29:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1722695390000|2024-08-03 14:29:50|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|11
1722695400000|2024-08-03 14:30:00|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|4
1722695410000|2024-08-03 14:30:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1722695420000|2024-08-03 14:30:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1722695430000|2024-08-03 14:30:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722695440000|2024-08-03 14:30:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1722695450000|2024-08-03 14:30:50|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722695460000|2024-08-03 14:31:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1722695470000|2024-08-03 14:31:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1722695480000|2024-08-03 14:31:20|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1722695490000|2024-08-03 14:31:30|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1722695500000|2024-08-03 14:31:40|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|5
1722695510000|2024-08-03 14:31:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722695520000|2024-08-03 14:32:00|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1722695530000|2024-08-03 14:32:10|52.19|51.89|52.11|51.81|52.19|51.89|52.11|51.81|7
1722695540000|2024-08-03 14:32:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1722695550000|2024-08-03 14:32:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1722695560000|2024-08-03 14:32:40|52.09|51.79|52.16|51.86|52.16|51.86|52.09|51.79|11
1722695570000|2024-08-03 14:32:50|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|4
1722695580000|2024-08-03 14:33:00|52.19|51.89|52.21|51.91|52.22|51.92|52.19|51.89|7
1722695590000|2024-08-03 14:33:10|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|8
1722695600000|2024-08-03 14:33:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1722695610000|2024-08-03 14:33:30|52.23|51.93|52.25|51.95|52.26|51.96|52.23|51.93|5
1722695620000|2024-08-03 14:33:40|52.24|51.94|52.2|51.9|52.24|51.94|52.2|51.9|5
1722695630000|2024-08-03 14:33:50|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|3
1722695640000|2024-08-03 14:34:00|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|4
1722695650000|2024-08-03 14:34:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722695660000|2024-08-03 14:34:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1722695670000|2024-08-03 14:34:30|52.2|51.9|52.2|51.9|52.21|51.91|52.19|51.89|7
1722695680000|2024-08-03 14:34:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1722695690000|2024-08-03 14:34:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|10
1722695700000|2024-08-03 14:35:00|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|10
1722695710000|2024-08-03 14:35:10|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|10
1722695730000|2024-08-03 14:35:30|52.23|51.93|52.23|51.93|52.24|51.94|52.22|51.92|9
1722695740000|2024-08-03 14:35:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|6
1722695750000|2024-08-03 14:35:50|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1722695760000|2024-08-03 14:36:00|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1722695770000|2024-08-03 14:36:10|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|3
1722695780000|2024-08-03 14:36:20|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|6
1722695790000|2024-08-03 14:36:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722695800000|2024-08-03 14:36:40|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1722695810000|2024-08-03 14:36:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722695820000|2024-08-03 14:37:00|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|10
1722695830000|2024-08-03 14:37:10|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1722695840000|2024-08-03 14:37:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1722695850000|2024-08-03 14:37:30|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|6
1722695860000|2024-08-03 14:37:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1722695870000|2024-08-03 14:37:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1722695880000|2024-08-03 14:38:00|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|4
1722695890000|2024-08-03 14:38:10|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|7
1722695900000|2024-08-03 14:38:20|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1722695910000|2024-08-03 14:38:30|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|8
1722695920000|2024-08-03 14:38:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1722695930000|2024-08-03 14:38:50|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1722695940000|2024-08-03 14:39:00|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|6
1722695950000|2024-08-03 14:39:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|7
1722695960000|2024-08-03 14:39:20|52.1|51.8|52.12|51.82|52.12|51.82|52.09|51.79|7
1722695970000|2024-08-03 14:39:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1722695980000|2024-08-03 14:39:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722695990000|2024-08-03 14:39:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722696000000|2024-08-03 14:40:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1722696010000|2024-08-03 14:40:10|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|4
1722696020000|2024-08-03 14:40:20|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|6
1722696030000|2024-08-03 14:40:30|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|8
1722696040000|2024-08-03 14:40:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1722696050000|2024-08-03 14:40:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1722696060000|2024-08-03 14:41:00|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|11
1722696080000|2024-08-03 14:41:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1722696090000|2024-08-03 14:41:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1722696100000|2024-08-03 14:41:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1722696110000|2024-08-03 14:41:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696120000|2024-08-03 14:42:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1722696130000|2024-08-03 14:42:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696140000|2024-08-03 14:42:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1722696150000|2024-08-03 14:42:30|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|5
1722696160000|2024-08-03 14:42:40|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|4
1722696170000|2024-08-03 14:42:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1722696180000|2024-08-03 14:43:00|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|6
1722696190000|2024-08-03 14:43:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1722696200000|2024-08-03 14:43:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696210000|2024-08-03 14:43:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|4
1722696220000|2024-08-03 14:43:40|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1722696230000|2024-08-03 14:43:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|6
1722696240000|2024-08-03 14:44:00|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1722696250000|2024-08-03 14:44:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696260000|2024-08-03 14:44:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|4
1722696270000|2024-08-03 14:44:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1722696280000|2024-08-03 14:44:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722696290000|2024-08-03 14:44:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1722696300000|2024-08-03 14:45:00|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1722696310000|2024-08-03 14:45:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696320000|2024-08-03 14:45:20|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|7
1722696340000|2024-08-03 14:45:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696350000|2024-08-03 14:45:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1722696360000|2024-08-03 14:46:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1722696370000|2024-08-03 14:46:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1722696380000|2024-08-03 14:46:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1722696390000|2024-08-03 14:46:30|52.03|51.73|52.01|51.71|52.03|51.73|52|51.7|7
1722696400000|2024-08-03 14:46:40|52|51.7|51.98|51.68|52|51.7|51.98|51.68|11
1722696410000|2024-08-03 14:46:50|51.99|51.69|52|51.7|52|51.7|51.97|51.67|11
1722696420000|2024-08-03 14:47:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1722696430000|2024-08-03 14:47:10|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|7
1722696440000|2024-08-03 14:47:20|51.99|51.69|51.96|51.66|52|51.7|51.96|51.66|12
1722696450000|2024-08-03 14:47:30|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|4
1722696460000|2024-08-03 14:47:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|9
1722696470000|2024-08-03 14:47:50|51.97|51.67|52|51.7|52.01|51.71|51.97|51.67|4
1722696480000|2024-08-03 14:48:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1722696490000|2024-08-03 14:48:10|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1722696500000|2024-08-03 14:48:20|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|5
1722696510000|2024-08-03 14:48:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|8
1722696520000|2024-08-03 14:48:40|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1722696540000|2024-08-03 14:49:00|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|8
1722696550000|2024-08-03 14:49:10|52.02|51.72|52|51.7|52.03|51.73|52|51.7|6
1722696560000|2024-08-03 14:49:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722696580000|2024-08-03 14:49:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1722696590000|2024-08-03 14:49:50|52|51.7|52.01|51.71|52.02|51.72|52|51.7|4
1722696600000|2024-08-03 14:50:00|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|4
1722696610000|2024-08-03 14:50:10|52.02|51.72|52.02|51.72|52.04|51.74|52.02|51.72|5
1722696620000|2024-08-03 14:50:20|52.03|51.73|52.07|51.77|52.07|51.77|52.03|51.73|7
1722696630000|2024-08-03 14:50:30|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|7
1722696640000|2024-08-03 14:50:40|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1722696650000|2024-08-03 14:50:50|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1722696660000|2024-08-03 14:51:00|51.98|51.68|51.95|51.65|51.99|51.69|51.95|51.65|6
1722696670000|2024-08-03 14:51:10|51.96|51.66|51.98|51.68|51.98|51.68|51.95|51.65|9
1722696680000|2024-08-03 14:51:20|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1722696690000|2024-08-03 14:51:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1722696700000|2024-08-03 14:51:40|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1722696720000|2024-08-03 14:52:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1722696730000|2024-08-03 14:52:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1722696740000|2024-08-03 14:52:20|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|8
1722696750000|2024-08-03 14:52:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722696760000|2024-08-03 14:52:40|51.98|51.68|51.96|51.66|51.99|51.69|51.96|51.66|5
1722696770000|2024-08-03 14:52:50|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|4
1722696780000|2024-08-03 14:53:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1722696790000|2024-08-03 14:53:10|51.95|51.65|51.99|51.69|51.99|51.69|51.95|51.65|5
1722696800000|2024-08-03 14:53:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1722696810000|2024-08-03 14:53:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1722696820000|2024-08-03 14:53:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1722696830000|2024-08-03 14:53:50|51.98|51.68|52|51.7|52|51.7|51.98|51.68|7
1722696840000|2024-08-03 14:54:00|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1722696850000|2024-08-03 14:54:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1722696860000|2024-08-03 14:54:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1722696870000|2024-08-03 14:54:30|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1722696880000|2024-08-03 14:54:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1722696890000|2024-08-03 14:54:50|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|3
1722696900000|2024-08-03 14:55:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1722696920000|2024-08-03 14:55:20|51.94|51.64|51.94|51.64|51.95|51.65|51.92|51.62|5
1722696930000|2024-08-03 14:55:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722696940000|2024-08-03 14:55:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|8
1722696980000|2024-08-03 14:56:20|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1722696990000|2024-08-03 14:56:30|51.93|51.63|51.91|51.61|51.93|51.63|51.89|51.59|9
1722697000000|2024-08-03 14:56:40|51.92|51.62|51.89|51.59|51.93|51.63|51.89|51.59|6
1722697010000|2024-08-03 14:56:50|51.88|51.58|51.85|51.55|51.88|51.58|51.85|51.55|4
1722697020000|2024-08-03 14:57:00|51.86|51.56|51.84|51.54|51.87|51.57|51.84|51.54|11
1722697030000|2024-08-03 14:57:10|51.85|51.55|51.83|51.53|51.85|51.55|51.82|51.52|13
1722697040000|2024-08-03 14:57:20|51.82|51.52|51.79|51.49|51.82|51.52|51.78|51.48|8
1722697050000|2024-08-03 14:57:30|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|8
1722697060000|2024-08-03 14:57:40|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1722697070000|2024-08-03 14:57:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|7
1722697080000|2024-08-03 14:58:00|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1722697090000|2024-08-03 14:58:10|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|2
1722697100000|2024-08-03 14:58:20|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|8
1722697110000|2024-08-03 14:58:30|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|4
1722697120000|2024-08-03 14:58:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|8
1722697130000|2024-08-03 14:58:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|6
1722697140000|2024-08-03 14:59:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|13
1722697160000|2024-08-03 14:59:20|51.83|51.53|51.82|51.52|51.84|51.54|51.8|51.5|7
1722697170000|2024-08-03 14:59:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1722697180000|2024-08-03 14:59:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|4
1722697190000|2024-08-03 14:59:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1722697200000|2024-08-03 15:00:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1722697210000|2024-08-03 15:00:10|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|9
1722697220000|2024-08-03 15:00:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|5
1722697230000|2024-08-03 15:00:30|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1722697240000|2024-08-03 15:00:40|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1722697260000|2024-08-03 15:01:00|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|3
1722697270000|2024-08-03 15:01:10|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1722697280000|2024-08-03 15:01:20|51.82|51.52|51.78|51.48|51.82|51.52|51.77|51.47|9
1722697290000|2024-08-03 15:01:30|51.77|51.47|51.74|51.44|51.78|51.48|51.74|51.44|6
1722697300000|2024-08-03 15:01:40|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|4
1722697310000|2024-08-03 15:01:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1722697320000|2024-08-03 15:02:00|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1722697330000|2024-08-03 15:02:10|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1722697340000|2024-08-03 15:02:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|6
1722697350000|2024-08-03 15:02:30|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|3
1722697360000|2024-08-03 15:02:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1722697370000|2024-08-03 15:02:50|51.79|51.49|51.83|51.53|51.83|51.53|51.78|51.48|5
1722697380000|2024-08-03 15:03:00|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|6
1722697390000|2024-08-03 15:03:10|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|6
1722697400000|2024-08-03 15:03:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1722697410000|2024-08-03 15:03:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1722697420000|2024-08-03 15:03:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1722697430000|2024-08-03 15:03:50|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|5
1722697440000|2024-08-03 15:04:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|4
1722697450000|2024-08-03 15:04:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1722697460000|2024-08-03 15:04:20|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1722697470000|2024-08-03 15:04:30|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|8
1722697480000|2024-08-03 15:04:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1722697490000|2024-08-03 15:04:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722697500000|2024-08-03 15:05:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1722697510000|2024-08-03 15:05:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1722697530000|2024-08-03 15:05:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1722697540000|2024-08-03 15:05:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1722697550000|2024-08-03 15:05:50|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|4
1722697560000|2024-08-03 15:06:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1722697570000|2024-08-03 15:06:10|51.82|51.52|51.82|51.52|51.83|51.53|51.8|51.5|7
1722697580000|2024-08-03 15:06:20|51.81|51.51|51.83|51.53|51.84|51.54|51.8|51.5|8
1722697590000|2024-08-03 15:06:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1722697600000|2024-08-03 15:06:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1722697610000|2024-08-03 15:06:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1722697620000|2024-08-03 15:07:00|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1722697630000|2024-08-03 15:07:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1722697640000|2024-08-03 15:07:20|51.88|51.58|51.94|51.64|51.94|51.64|51.87|51.57|8
1722697650000|2024-08-03 15:07:30|51.95|51.65|51.96|51.66|51.96|51.66|51.94|51.64|6
1722697660000|2024-08-03 15:07:40|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722697670000|2024-08-03 15:07:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1722697680000|2024-08-03 15:08:00|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1722697690000|2024-08-03 15:08:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1722697700000|2024-08-03 15:08:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1722697710000|2024-08-03 15:08:30|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|7
1722697720000|2024-08-03 15:08:40|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|2
1722697740000|2024-08-03 15:09:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|3
1722697750000|2024-08-03 15:09:10|51.9|51.6|51.88|51.58|51.91|51.61|51.88|51.58|5
1722697760000|2024-08-03 15:09:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1722697770000|2024-08-03 15:09:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1722697780000|2024-08-03 15:09:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1722697800000|2024-08-03 15:10:00|51.86|51.56|51.84|51.54|51.87|51.57|51.84|51.54|5
1722697810000|2024-08-03 15:10:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1722697830000|2024-08-03 15:10:30|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1722697840000|2024-08-03 15:10:40|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1722697850000|2024-08-03 15:10:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1722697860000|2024-08-03 15:11:00|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1722697870000|2024-08-03 15:11:10|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1722697880000|2024-08-03 15:11:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1722697890000|2024-08-03 15:11:30|51.86|51.56|51.88|51.58|51.88|51.58|51.85|51.55|5
1722697900000|2024-08-03 15:11:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1722697910000|2024-08-03 15:11:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1722697920000|2024-08-03 15:12:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1722697930000|2024-08-03 15:12:10|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|4
1722697940000|2024-08-03 15:12:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1722697950000|2024-08-03 15:12:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1722697960000|2024-08-03 15:12:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722697970000|2024-08-03 15:12:50|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|4
1722697980000|2024-08-03 15:13:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1722697990000|2024-08-03 15:13:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1722698000000|2024-08-03 15:13:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1722698010000|2024-08-03 15:13:30|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|10
1722698030000|2024-08-03 15:13:50|51.81|51.51|51.8|51.5|51.83|51.53|51.78|51.48|8
1722698040000|2024-08-03 15:14:00|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|6
1722698050000|2024-08-03 15:14:10|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|4
1722698060000|2024-08-03 15:14:20|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|6
1722698070000|2024-08-03 15:14:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1722698080000|2024-08-03 15:14:40|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1722698090000|2024-08-03 15:14:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1722698100000|2024-08-03 15:15:00|51.77|51.47|51.75|51.45|51.78|51.48|51.74|51.44|11
1722698110000|2024-08-03 15:15:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1722698120000|2024-08-03 15:15:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1722698130000|2024-08-03 15:15:30|51.76|51.46|51.74|51.44|51.77|51.47|51.74|51.44|6
1722698140000|2024-08-03 15:15:40|51.73|51.43|51.7|51.4|51.74|51.44|51.7|51.4|8
1722698150000|2024-08-03 15:15:50|51.69|51.39|51.73|51.43|51.74|51.44|51.69|51.39|8
1722698160000|2024-08-03 15:16:00|51.74|51.44|51.75|51.45|51.77|51.47|51.74|51.44|6
1722698170000|2024-08-03 15:16:10|51.76|51.46|51.77|51.47|51.77|51.47|51.75|51.45|7
1722698180000|2024-08-03 15:16:20|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1722698190000|2024-08-03 15:16:30|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|6
1722698200000|2024-08-03 15:16:40|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1722698210000|2024-08-03 15:16:50|51.7|51.4|51.66|51.36|51.7|51.4|51.66|51.36|7
1722698220000|2024-08-03 15:17:00|51.67|51.37|51.69|51.39|51.72|51.42|51.67|51.37|12
1722698230000|2024-08-03 15:17:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1722698240000|2024-08-03 15:17:20|51.69|51.39|51.65|51.35|51.69|51.39|51.65|51.35|5
1722698250000|2024-08-03 15:17:30|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|4
1722698260000|2024-08-03 15:17:40|51.64|51.34|51.62|51.32|51.65|51.35|51.62|51.32|9
1722698270000|2024-08-03 15:17:50|51.63|51.33|51.64|51.34|51.65|51.35|51.62|51.32|16
1722698280000|2024-08-03 15:18:00|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|7
1722698290000|2024-08-03 15:18:10|51.64|51.34|51.59|51.29|51.64|51.34|51.59|51.29|6
1722698300000|2024-08-03 15:18:20|51.58|51.28|51.56|51.26|51.6|51.3|51.55|51.25|14
1722698310000|2024-08-03 15:18:30|51.55|51.25|51.57|51.27|51.58|51.28|51.55|51.25|11
1722698320000|2024-08-03 15:18:40|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|13
1722698330000|2024-08-03 15:18:50|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|7
1722698340000|2024-08-03 15:19:00|51.56|51.26|51.57|51.27|51.57|51.27|51.55|51.25|10
1722698350000|2024-08-03 15:19:10|51.56|51.26|51.56|51.26|51.58|51.28|51.56|51.26|11
1722698360000|2024-08-03 15:19:20|51.55|51.25|51.55|51.25|51.56|51.26|51.53|51.23|10
1722698370000|2024-08-03 15:19:30|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1722698380000|2024-08-03 15:19:40|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1722698390000|2024-08-03 15:19:50|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|8
1722698400000|2024-08-03 15:20:00|51.55|51.25|51.54|51.24|51.56|51.26|51.54|51.24|14
1722698410000|2024-08-03 15:20:10|51.53|51.23|51.5|51.2|51.54|51.24|51.46|51.16|16
1722698420000|2024-08-03 15:20:20|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|15
1722698430000|2024-08-03 15:20:30|51.47|51.17|51.45|51.15|51.47|51.17|51.41|51.11|18
1722698440000|2024-08-03 15:20:40|51.44|51.14|51.44|51.14|51.45|51.15|51.42|51.12|12
1722698450000|2024-08-03 15:20:50|51.45|51.15|51.47|51.17|51.47|51.17|51.44|51.14|9
1722698460000|2024-08-03 15:21:00|51.48|51.18|51.48|51.18|51.5|51.2|51.47|51.17|11
1722698470000|2024-08-03 15:21:10|51.49|51.19|51.48|51.18|51.49|51.19|51.47|51.17|10
1722698480000|2024-08-03 15:21:20|51.47|51.17|51.45|51.15|51.48|51.18|51.45|51.15|7
1722698490000|2024-08-03 15:21:30|51.46|51.16|51.47|51.17|51.47|51.17|51.41|51.11|19
1722698500000|2024-08-03 15:21:40|51.45|51.15|51.4|51.1|51.47|51.17|51.4|51.1|8
1722698510000|2024-08-03 15:21:50|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|9
1722698520000|2024-08-03 15:22:00|51.42|51.12|51.45|51.15|51.47|51.17|51.41|51.11|10
1722698530000|2024-08-03 15:22:10|51.44|51.14|51.42|51.12|51.44|51.14|51.42|51.12|9
1722698540000|2024-08-03 15:22:20|51.41|51.11|51.39|51.09|51.41|51.11|51.37|51.07|11
1722698550000|2024-08-03 15:22:30|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|9
1722698560000|2024-08-03 15:22:40|51.37|51.07|51.39|51.09|51.4|51.1|51.37|51.07|11
1722698570000|2024-08-03 15:22:50|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|8
1722698580000|2024-08-03 15:23:00|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|3
1722698590000|2024-08-03 15:23:10|51.41|51.11|51.39|51.09|51.41|51.11|51.37|51.07|9
1722698600000|2024-08-03 15:23:20|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|4
1722698610000|2024-08-03 15:23:30|51.38|51.08|51.36|51.06|51.39|51.09|51.36|51.06|11
1722698620000|2024-08-03 15:23:40|51.37|51.07|51.37|51.07|51.38|51.08|51.36|51.06|5
1722698630000|2024-08-03 15:23:50|51.36|51.06|51.35|51.05|51.36|51.06|51.34|51.04|4
1722698640000|2024-08-03 15:24:00|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|4
1722698650000|2024-08-03 15:24:10|51.38|51.08|51.41|51.11|51.41|51.11|51.38|51.08|14
1722698660000|2024-08-03 15:24:20|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|4
1722698670000|2024-08-03 15:24:30|51.42|51.12|51.39|51.09|51.42|51.12|51.38|51.08|12
1722698680000|2024-08-03 15:24:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1722698690000|2024-08-03 15:24:50|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|4
1722698700000|2024-08-03 15:25:00|51.38|51.08|51.31|51.01|51.38|51.08|51.3|51|8
1722698710000|2024-08-03 15:25:10|51.3|51|51.28|50.98|51.3|51|51.27|50.97|5
1722698720000|2024-08-03 15:25:20|51.27|50.97|51.3|51|51.3|51|51.27|50.97|6
1722698730000|2024-08-03 15:25:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1722698740000|2024-08-03 15:25:40|51.3|51|51.32|51.02|51.33|51.03|51.28|50.98|7
1722698750000|2024-08-03 15:25:50|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|3
1722698760000|2024-08-03 15:26:00|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|8
1722698770000|2024-08-03 15:26:10|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|3
1722698780000|2024-08-03 15:26:20|51.32|51.02|51.33|51.03|51.33|51.03|51.31|51.01|6
1722698790000|2024-08-03 15:26:30|51.34|51.04|51.34|51.04|51.35|51.05|51.33|51.03|9
1722698800000|2024-08-03 15:26:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1722698810000|2024-08-03 15:26:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1722698820000|2024-08-03 15:27:00|51.29|50.99|51.26|50.96|51.29|50.99|51.26|50.96|4
1722698830000|2024-08-03 15:27:10|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|3
1722698840000|2024-08-03 15:27:20|51.22|50.92|51.24|50.94|51.25|50.95|51.21|50.91|13
1722698850000|2024-08-03 15:27:30|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|7
1722698860000|2024-08-03 15:27:40|51.22|50.92|51.22|50.92|51.24|50.94|51.22|50.92|5
1722698870000|2024-08-03 15:27:50|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|3
1722698880000|2024-08-03 15:28:00|51.26|50.96|51.27|50.97|51.28|50.98|51.25|50.95|8
1722698890000|2024-08-03 15:28:10|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|12
1722698900000|2024-08-03 15:28:20|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|6
1722698910000|2024-08-03 15:28:30|51.3|51|51.27|50.97|51.3|51|51.27|50.97|6
1722698920000|2024-08-03 15:28:40|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1722698930000|2024-08-03 15:28:50|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1722698940000|2024-08-03 15:29:00|51.24|50.94|51.2|50.9|51.24|50.94|51.2|50.9|7
1722698950000|2024-08-03 15:29:10|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|5
1722698960000|2024-08-03 15:29:20|51.18|50.88|51.2|50.9|51.21|50.91|51.18|50.88|8
1722698970000|2024-08-03 15:29:30|51.19|50.89|51.14|50.84|51.19|50.89|51.13|50.83|9
1722698980000|2024-08-03 15:29:40|51.13|50.83|51.16|50.86|51.17|50.87|51.13|50.83|10
1722698990000|2024-08-03 15:29:50|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1722699000000|2024-08-03 15:30:00|51.15|50.85|51.19|50.89|51.19|50.89|51.15|50.85|11
1722699010000|2024-08-03 15:30:10|51.18|50.88|51.18|50.88|51.19|50.89|51.16|50.86|11
1722699020000|2024-08-03 15:30:20|51.19|50.89|51.23|50.93|51.23|50.93|51.18|50.88|9
1722699030000|2024-08-03 15:30:30|51.24|50.94|51.28|50.98|51.29|50.99|51.24|50.94|9
1722699040000|2024-08-03 15:30:40|51.29|50.99|51.3|51|51.3|51|51.28|50.98|4
1722699050000|2024-08-03 15:30:50|51.29|50.99|51.25|50.95|51.29|50.99|51.25|50.95|5
1722699060000|2024-08-03 15:31:00|51.24|50.94|51.26|50.96|51.28|50.98|51.24|50.94|11
1722699070000|2024-08-03 15:31:10|51.27|50.97|51.3|51|51.3|51|51.27|50.97|8
1722699080000|2024-08-03 15:31:20|51.31|51.01|51.33|51.03|51.34|51.04|51.31|51.01|5
1722699090000|2024-08-03 15:31:30|51.32|51.02|51.31|51.01|51.34|51.04|51.3|51|12
1722699100000|2024-08-03 15:31:40|51.3|51|51.27|50.97|51.31|51.01|51.27|50.97|10
1722699110000|2024-08-03 15:31:50|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|8
1722699120000|2024-08-03 15:32:00|51.22|50.92|51.18|50.88|51.22|50.92|51.18|50.88|5
1722699130000|2024-08-03 15:32:10|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|7
1722699140000|2024-08-03 15:32:20|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|6
1722699150000|2024-08-03 15:32:30|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|5
1722699160000|2024-08-03 15:32:40|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|5
1722699170000|2024-08-03 15:32:50|51.19|50.89|51.16|50.86|51.19|50.89|51.15|50.85|10
1722699180000|2024-08-03 15:33:00|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|7
1722699190000|2024-08-03 15:33:10|51.14|50.84|51.11|50.81|51.14|50.84|51.06|50.76|17
1722699200000|2024-08-03 15:33:20|51.1|50.8|51.08|50.78|51.12|50.82|51.07|50.77|11
1722699210000|2024-08-03 15:33:30|51.07|50.77|51.11|50.81|51.12|50.82|51.07|50.77|9
1722699220000|2024-08-03 15:33:40|51.1|50.8|51.11|50.81|51.13|50.83|51.1|50.8|6
1722699230000|2024-08-03 15:33:50|51.12|50.82|51.1|50.8|51.13|50.83|51.09|50.79|10
1722699240000|2024-08-03 15:34:00|51.11|50.81|51.13|50.83|51.15|50.85|51.11|50.81|8
1722699250000|2024-08-03 15:34:10|51.12|50.82|51.15|50.85|51.15|50.85|51.11|50.81|8
1722699260000|2024-08-03 15:34:20|51.16|50.86|51.12|50.82|51.16|50.86|51.1|50.8|11
1722699270000|2024-08-03 15:34:30|51.11|50.81|51.09|50.79|51.11|50.81|51.08|50.78|9
1722699280000|2024-08-03 15:34:40|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|5
1722699290000|2024-08-03 15:34:50|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|6
1722699300000|2024-08-03 15:35:00|51.11|50.81|51.18|50.88|51.19|50.89|51.1|50.8|11
1722699310000|2024-08-03 15:35:10|51.19|50.89|51.17|50.87|51.19|50.89|51.14|50.84|16
1722699320000|2024-08-03 15:35:20|51.18|50.88|51.18|50.88|51.18|50.88|51.16|50.86|9
1722699330000|2024-08-03 15:35:30|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|4
1722699340000|2024-08-03 15:35:40|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1722699350000|2024-08-03 15:35:50|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|6
1722699360000|2024-08-03 15:36:00|51.2|50.9|51.2|50.9|51.22|50.92|51.2|50.9|7
1722699370000|2024-08-03 15:36:10|51.19|50.89|51.2|50.9|51.2|50.9|51.18|50.88|15
1722699380000|2024-08-03 15:36:20|51.21|50.91|51.2|50.9|51.22|50.92|51.2|50.9|8
1722699390000|2024-08-03 15:36:30|51.21|50.91|51.19|50.89|51.21|50.91|51.18|50.88|4
1722699400000|2024-08-03 15:36:40|51.18|50.88|51.2|50.9|51.21|50.91|51.18|50.88|9
1722699410000|2024-08-03 15:36:50|51.21|50.91|51.16|50.86|51.21|50.91|51.15|50.85|9
1722699420000|2024-08-03 15:37:00|51.17|50.87|51.16|50.86|51.18|50.88|51.14|50.84|14
1722699430000|2024-08-03 15:37:10|51.17|50.87|51.16|50.86|51.17|50.87|51.15|50.85|8
1722699440000|2024-08-03 15:37:20|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|8
1722699450000|2024-08-03 15:37:30|51.19|50.89|51.15|50.85|51.2|50.9|51.14|50.84|15
1722699460000|2024-08-03 15:37:40|51.14|50.84|51.18|50.88|51.19|50.89|51.14|50.84|9
1722699470000|2024-08-03 15:37:50|51.17|50.87|51.16|50.86|51.18|50.88|51.15|50.85|12
1722699480000|2024-08-03 15:38:00|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|4
1722699490000|2024-08-03 15:38:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1722699500000|2024-08-03 15:38:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1722699510000|2024-08-03 15:38:30|51.15|50.85|51.14|50.84|51.17|50.87|51.14|50.84|8
1722699520000|2024-08-03 15:38:40|51.15|50.85|51.1|50.8|51.15|50.85|51.08|50.78|9
1722699530000|2024-08-03 15:38:50|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|6
1722699540000|2024-08-03 15:39:00|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|9
1722699550000|2024-08-03 15:39:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1722699560000|2024-08-03 15:39:20|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|9
1722699570000|2024-08-03 15:39:30|51.06|50.76|50.99|50.69|51.06|50.76|50.99|50.69|9
1722699580000|2024-08-03 15:39:40|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|4
1722699590000|2024-08-03 15:39:50|50.98|50.68|51|50.7|51.02|50.72|50.98|50.68|7
1722699600000|2024-08-03 15:40:00|51.01|50.71|51.01|50.71|51.01|50.71|50.99|50.69|7
1722699610000|2024-08-03 15:40:10|51|50.7|51.05|50.75|51.05|50.75|51|50.7|4
1722699620000|2024-08-03 15:40:20|51.06|50.76|51.1|50.8|51.1|50.8|51.05|50.75|9
1722699630000|2024-08-03 15:40:30|51.11|50.81|51.15|50.85|51.15|50.85|51.1|50.8|9
1722699640000|2024-08-03 15:40:40|51.14|50.84|51.11|50.81|51.15|50.85|51.11|50.81|6
1722699650000|2024-08-03 15:40:50|51.12|50.82|51.1|50.8|51.13|50.83|51.1|50.8|5
1722699660000|2024-08-03 15:41:00|51.08|50.78|51.08|50.78|51.08|50.78|51.06|50.76|5
1722699670000|2024-08-03 15:41:10|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|6
1722699680000|2024-08-03 15:41:20|51.09|50.79|51.11|50.81|51.12|50.82|51.09|50.79|9
1722699690000|2024-08-03 15:41:30|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1722699700000|2024-08-03 15:41:40|51.1|50.8|51.11|50.81|51.14|50.84|51.1|50.8|8
1722699710000|2024-08-03 15:41:50|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|5
1722699720000|2024-08-03 15:42:00|51.11|50.81|51.14|50.84|51.15|50.85|51.11|50.81|6
1722699730000|2024-08-03 15:42:10|51.12|50.82|51.08|50.78|51.12|50.82|51.08|50.78|11
1722699740000|2024-08-03 15:42:20|51.07|50.77|51.02|50.72|51.07|50.77|51.02|50.72|6
1722699750000|2024-08-03 15:42:30|51.01|50.71|50.97|50.67|51.01|50.71|50.97|50.67|7
1722699760000|2024-08-03 15:42:40|50.96|50.66|50.92|50.62|50.96|50.66|50.92|50.62|9
1722699770000|2024-08-03 15:42:50|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|10
1722699780000|2024-08-03 15:43:00|50.97|50.67|50.97|50.67|50.98|50.68|50.96|50.66|9
1722699790000|2024-08-03 15:43:10|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|6
1722699800000|2024-08-03 15:43:20|50.96|50.66|50.92|50.62|50.96|50.66|50.92|50.62|5
1722699810000|2024-08-03 15:43:30|50.91|50.61|50.85|50.55|50.91|50.61|50.84|50.54|10
1722699820000|2024-08-03 15:43:40|50.87|50.57|50.86|50.56|50.91|50.61|50.86|50.56|16
1722699830000|2024-08-03 15:43:50|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|5
1722699840000|2024-08-03 15:44:00|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|7
1722699850000|2024-08-03 15:44:10|50.89|50.59|50.94|50.64|50.94|50.64|50.88|50.58|9
1722699860000|2024-08-03 15:44:20|50.95|50.65|50.94|50.64|50.96|50.66|50.94|50.64|4
1722699870000|2024-08-03 15:44:30|50.95|50.65|50.94|50.64|50.95|50.65|50.91|50.61|13
1722699880000|2024-08-03 15:44:40|50.93|50.63|50.93|50.63|50.94|50.64|50.91|50.61|7
1722699890000|2024-08-03 15:44:50|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|7
1722699900000|2024-08-03 15:45:00|50.97|50.67|50.92|50.62|50.97|50.67|50.92|50.62|12
1722699910000|2024-08-03 15:45:10|50.91|50.61|50.88|50.58|50.91|50.61|50.87|50.57|14
1722699920000|2024-08-03 15:45:20|50.87|50.57|50.85|50.55|50.88|50.58|50.85|50.55|11
1722699930000|2024-08-03 15:45:30|50.84|50.54|50.83|50.53|50.84|50.54|50.8|50.5|17
1722699940000|2024-08-03 15:45:40|50.84|50.54|50.8|50.5|50.84|50.54|50.8|50.5|7
1722699950000|2024-08-03 15:45:50|50.81|50.51|50.8|50.5|50.83|50.53|50.8|50.5|11
1722699960000|2024-08-03 15:46:00|50.81|50.51|50.85|50.55|50.85|50.55|50.81|50.51|13
1722699970000|2024-08-03 15:46:10|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|11
1722699980000|2024-08-03 15:46:20|50.85|50.55|50.88|50.58|50.89|50.59|50.84|50.54|10
1722699990000|2024-08-03 15:46:30|50.87|50.57|50.86|50.56|50.87|50.57|50.84|50.54|8
1722700000000|2024-08-03 15:46:40|50.87|50.57|50.92|50.62|50.92|50.62|50.86|50.56|12
1722700010000|2024-08-03 15:46:50|50.91|50.61|50.86|50.56|50.91|50.61|50.85|50.55|15
1722700020000|2024-08-03 15:47:00|50.87|50.57|50.88|50.58|50.88|50.58|50.84|50.54|14
1722700030000|2024-08-03 15:47:10|50.87|50.57|50.9|50.6|50.9|50.6|50.86|50.56|6
1722700040000|2024-08-03 15:47:20|50.91|50.61|50.88|50.58|50.94|50.64|50.85|50.55|16
1722700050000|2024-08-03 15:47:30|50.89|50.59|50.85|50.55|50.89|50.59|50.85|50.55|7
1722700060000|2024-08-03 15:47:40|50.84|50.54|50.82|50.52|50.84|50.54|50.8|50.5|7
1722700070000|2024-08-03 15:47:50|50.83|50.53|50.78|50.48|50.83|50.53|50.78|50.48|12
1722700080000|2024-08-03 15:48:00|50.79|50.49|50.76|50.46|50.79|50.49|50.76|50.46|14
1722700090000|2024-08-03 15:48:10|50.77|50.47|50.77|50.47|50.79|50.49|50.75|50.45|15
1722700100000|2024-08-03 15:48:20|50.76|50.46|50.75|50.45|50.78|50.48|50.75|50.45|10
1722700110000|2024-08-03 15:48:30|50.74|50.44|50.71|50.41|50.74|50.44|50.71|50.41|8
1722700120000|2024-08-03 15:48:40|50.7|50.4|50.75|50.45|50.77|50.47|50.7|50.4|16
1722700130000|2024-08-03 15:48:50|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|7
1722700140000|2024-08-03 15:49:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1722700150000|2024-08-03 15:49:10|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|8
1722700160000|2024-08-03 15:49:20|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|13
1722700170000|2024-08-03 15:49:30|50.72|50.42|50.7|50.4|50.74|50.44|50.69|50.39|19
1722700180000|2024-08-03 15:49:40|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|7
1722700190000|2024-08-03 15:49:50|50.7|50.4|50.75|50.45|50.75|50.45|50.69|50.39|10
1722700200000|2024-08-03 15:50:00|50.76|50.46|50.72|50.42|50.76|50.46|50.7|50.4|10
1722700210000|2024-08-03 15:50:10|50.73|50.43|50.7|50.4|50.73|50.43|50.69|50.39|10
1722700220000|2024-08-03 15:50:20|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|9
1722700230000|2024-08-03 15:50:30|50.72|50.42|50.72|50.42|50.73|50.43|50.7|50.4|13
1722700240000|2024-08-03 15:50:40|50.71|50.41|50.73|50.43|50.74|50.44|50.71|50.41|9
1722700250000|2024-08-03 15:50:50|50.72|50.42|50.72|50.42|50.75|50.45|50.71|50.41|8
1722700260000|2024-08-03 15:51:00|50.73|50.43|50.76|50.46|50.76|50.46|50.72|50.42|8
1722700270000|2024-08-03 15:51:10|50.75|50.45|50.75|50.45|50.79|50.49|50.75|50.45|9
1722700280000|2024-08-03 15:51:20|50.76|50.46|50.73|50.43|50.78|50.48|50.73|50.43|12
1722700290000|2024-08-03 15:51:30|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|3
1722700300000|2024-08-03 15:51:40|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1722700310000|2024-08-03 15:51:50|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|4
1722700320000|2024-08-03 15:52:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1722700330000|2024-08-03 15:52:10|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|10
1722700340000|2024-08-03 15:52:20|50.65|50.35|50.65|50.35|50.68|50.38|50.64|50.34|9
1722700350000|2024-08-03 15:52:30|50.64|50.34|50.61|50.31|50.64|50.34|50.61|50.31|9
1722700360000|2024-08-03 15:52:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1722700370000|2024-08-03 15:52:50|50.61|50.31|50.62|50.32|50.63|50.33|50.61|50.31|8
1722700380000|2024-08-03 15:53:00|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|10
1722700390000|2024-08-03 15:53:10|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|5
1722700400000|2024-08-03 15:53:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|5
1722700410000|2024-08-03 15:53:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|4
1722700420000|2024-08-03 15:53:40|50.68|50.38|50.71|50.41|50.71|50.41|50.67|50.37|12
1722700430000|2024-08-03 15:53:50|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|10
1722700440000|2024-08-03 15:54:00|50.73|50.43|50.7|50.4|50.73|50.43|50.7|50.4|4
1722700450000|2024-08-03 15:54:10|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|3
1722700460000|2024-08-03 15:54:20|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|11
1722700470000|2024-08-03 15:54:30|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|6
1722700480000|2024-08-03 15:54:40|50.73|50.43|50.71|50.41|50.73|50.43|50.71|50.41|5
1722700490000|2024-08-03 15:54:50|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|6
1722700500000|2024-08-03 15:55:00|50.68|50.38|50.59|50.29|50.68|50.38|50.59|50.29|7
1722700510000|2024-08-03 15:55:10|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|10
1722700520000|2024-08-03 15:55:20|50.58|50.28|50.58|50.28|50.58|50.28|50.54|50.24|13
1722700530000|2024-08-03 15:55:30|50.59|50.29|50.57|50.27|50.6|50.3|50.57|50.27|7
1722700540000|2024-08-03 15:55:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1722700550000|2024-08-03 15:55:50|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|12
1722700560000|2024-08-03 15:56:00|50.57|50.27|50.61|50.31|50.62|50.32|50.57|50.27|8
1722700570000|2024-08-03 15:56:10|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|6
1722700580000|2024-08-03 15:56:20|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|7
1722700590000|2024-08-03 15:56:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1722700600000|2024-08-03 15:56:40|50.59|50.29|50.59|50.29|50.61|50.31|50.58|50.28|9
1722700610000|2024-08-03 15:56:50|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|13
1722700620000|2024-08-03 15:57:00|50.57|50.27|50.55|50.25|50.58|50.28|50.49|50.19|17
1722700630000|2024-08-03 15:57:10|50.54|50.24|50.54|50.24|50.55|50.25|50.52|50.22|13
1722700640000|2024-08-03 15:57:20|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|7
1722700650000|2024-08-03 15:57:30|50.53|50.23|50.53|50.23|50.55|50.25|50.52|50.22|9
1722700660000|2024-08-03 15:57:40|50.54|50.24|50.49|50.19|50.54|50.24|50.49|50.19|10
1722700670000|2024-08-03 15:57:50|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|8
1722700680000|2024-08-03 15:58:00|50.5|50.2|50.54|50.24|50.54|50.24|50.49|50.19|8
1722700690000|2024-08-03 15:58:10|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1722700700000|2024-08-03 15:58:20|50.53|50.23|50.53|50.23|50.54|50.24|50.48|50.18|20
1722700710000|2024-08-03 15:58:30|50.54|50.24|50.51|50.21|50.55|50.25|50.5|50.2|12
1722700720000|2024-08-03 15:58:40|50.52|50.22|50.54|50.24|50.55|50.25|50.52|50.22|7
1722700730000|2024-08-03 15:58:50|50.55|50.25|50.53|50.23|50.55|50.25|50.52|50.22|9
1722700740000|2024-08-03 15:59:00|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1722700750000|2024-08-03 15:59:10|50.51|50.21|50.54|50.24|50.55|50.25|50.49|50.19|9
1722700760000|2024-08-03 15:59:20|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|4
1722700770000|2024-08-03 15:59:30|50.55|50.25|50.59|50.29|50.59|50.29|50.55|50.25|9
1722700780000|2024-08-03 15:59:40|50.58|50.28|50.58|50.28|50.6|50.3|50.58|50.28|9
1722700790000|2024-08-03 15:59:50|50.59|50.29|50.53|50.23|50.59|50.29|50.53|50.23|8
1722700800000|2024-08-03 16:00:00|50.5|50.2|50.49|50.19|50.53|50.23|50.49|50.19|9
1722700810000|2024-08-03 16:00:10|50.48|50.18|50.5|50.2|50.51|50.21|50.47|50.17|17
1722700820000|2024-08-03 16:00:20|50.54|50.24|50.62|50.32|50.62|50.32|50.53|50.23|19
1722700830000|2024-08-03 16:00:30|50.64|50.34|50.57|50.27|50.64|50.34|50.57|50.27|12
1722700840000|2024-08-03 16:00:40|50.56|50.26|50.48|50.18|50.56|50.26|50.48|50.18|15
1722700850000|2024-08-03 16:00:50|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|4
1722700860000|2024-08-03 16:01:00|50.43|50.13|50.45|50.15|50.47|50.17|50.42|50.12|18
1722700870000|2024-08-03 16:01:10|50.44|50.14|50.39|50.09|50.44|50.14|50.38|50.08|14
1722700880000|2024-08-03 16:01:20|50.38|50.08|50.42|50.12|50.43|50.13|50.37|50.07|15
1722700890000|2024-08-03 16:01:30|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|11
1722700900000|2024-08-03 16:01:40|50.46|50.16|50.51|50.21|50.51|50.21|50.45|50.15|9
1722700910000|2024-08-03 16:01:50|50.52|50.22|50.54|50.24|50.54|50.24|50.5|50.2|7
1722700920000|2024-08-03 16:02:00|50.55|50.25|50.55|50.25|50.58|50.28|50.54|50.24|13
1722700930000|2024-08-03 16:02:10|50.54|50.24|50.49|50.19|50.55|50.25|50.49|50.19|18
1722700940000|2024-08-03 16:02:20|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|14
1722700950000|2024-08-03 16:02:30|50.52|50.22|50.51|50.21|50.55|50.25|50.51|50.21|14
1722700960000|2024-08-03 16:02:40|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|6
1722700970000|2024-08-03 16:02:50|50.5|50.2|50.49|50.19|50.52|50.22|50.49|50.19|6
1722700980000|2024-08-03 16:03:00|50.5|50.2|50.46|50.16|50.51|50.21|50.45|50.15|9
1722700990000|2024-08-03 16:03:10|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|4
1722701000000|2024-08-03 16:03:20|50.43|50.13|50.43|50.13|50.44|50.14|50.38|50.08|15
1722701010000|2024-08-03 16:03:30|50.42|50.12|50.45|50.15|50.46|50.16|50.41|50.11|10
1722701020000|2024-08-03 16:03:40|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|5
1722701030000|2024-08-03 16:03:50|50.43|50.13|50.4|50.1|50.45|50.15|50.4|50.1|10
1722701040000|2024-08-03 16:04:00|50.41|50.11|50.5|50.2|50.5|50.2|50.41|50.11|17
1722701050000|2024-08-03 16:04:10|50.49|50.19|50.45|50.15|50.51|50.21|50.44|50.14|15
1722701060000|2024-08-03 16:04:20|50.44|50.14|50.45|50.15|50.45|50.15|50.37|50.07|16
1722701070000|2024-08-03 16:04:30|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|14
1722701080000|2024-08-03 16:04:40|50.41|50.11|50.43|50.13|50.45|50.15|50.39|50.09|10
1722701090000|2024-08-03 16:04:50|50.42|50.12|50.43|50.13|50.44|50.14|50.4|50.1|12
1722701100000|2024-08-03 16:05:00|50.44|50.14|50.5|50.2|50.5|50.2|50.43|50.13|19
1722701110000|2024-08-03 16:05:10|50.51|50.21|50.57|50.27|50.57|50.27|50.51|50.21|11
1722701120000|2024-08-03 16:05:20|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|15
1722701130000|2024-08-03 16:05:30|50.56|50.26|50.52|50.22|50.56|50.26|50.52|50.22|13
1722701140000|2024-08-03 16:05:40|50.53|50.23|50.48|50.18|50.54|50.24|50.47|50.17|10
1722701150000|2024-08-03 16:05:50|50.49|50.19|50.49|50.19|50.5|50.2|50.47|50.17|13
1722701160000|2024-08-03 16:06:00|50.48|50.18|50.44|50.14|50.48|50.18|50.44|50.14|8
1722701170000|2024-08-03 16:06:10|50.45|50.15|50.44|50.14|50.47|50.17|50.43|50.13|10
1722701180000|2024-08-03 16:06:20|50.45|50.15|50.44|50.14|50.47|50.17|50.44|50.14|14
1722701190000|2024-08-03 16:06:30|50.43|50.13|50.44|50.14|50.44|50.14|50.4|50.1|15
1722701200000|2024-08-03 16:06:40|50.43|50.13|50.39|50.09|50.44|50.14|50.39|50.09|10
1722701210000|2024-08-03 16:06:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1722701220000|2024-08-03 16:07:00|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|16
1722701230000|2024-08-03 16:07:10|50.33|50.03|50.35|50.05|50.35|50.05|50.3|50|14
1722701240000|2024-08-03 16:07:20|50.36|50.06|50.35|50.05|50.38|50.08|50.35|50.05|11
1722701250000|2024-08-03 16:07:30|50.36|50.06|50.38|50.08|50.38|50.08|50.35|50.05|7
1722701260000|2024-08-03 16:07:40|50.37|50.07|50.33|50.03|50.37|50.07|50.33|50.03|5
1722701270000|2024-08-03 16:07:50|50.32|50.02|50.26|49.96|50.32|50.02|50.26|49.96|6
1722701280000|2024-08-03 16:08:00|50.27|49.97|50.34|50.04|50.36|50.06|50.27|49.97|15
1722701290000|2024-08-03 16:08:10|50.35|50.05|50.38|50.08|50.41|50.11|50.35|50.05|12
1722701300000|2024-08-03 16:08:20|50.37|50.07|50.4|50.1|50.4|50.1|50.34|50.04|12
1722701310000|2024-08-03 16:08:30|50.41|50.11|50.44|50.14|50.44|50.14|50.4|50.1|6
1722701320000|2024-08-03 16:08:40|50.42|50.12|50.39|50.09|50.44|50.14|50.39|50.09|16
1722701330000|2024-08-03 16:08:50|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|15
1722701340000|2024-08-03 16:09:00|50.35|50.05|50.35|50.05|50.37|50.07|50.34|50.04|11
1722701350000|2024-08-03 16:09:10|50.36|50.06|50.45|50.15|50.45|50.15|50.36|50.06|16
1722701360000|2024-08-03 16:09:20|50.46|50.16|50.5|50.2|50.5|50.2|50.45|50.15|11
1722701370000|2024-08-03 16:09:30|50.51|50.21|50.44|50.14|50.51|50.21|50.43|50.13|17
1722701380000|2024-08-03 16:09:40|50.45|50.15|50.38|50.08|50.45|50.15|50.38|50.08|14
1722701390000|2024-08-03 16:09:50|50.39|50.09|50.41|50.11|50.41|50.11|50.37|50.07|7
1722701400000|2024-08-03 16:10:00|50.42|50.12|50.37|50.07|50.43|50.13|50.37|50.07|16
1722701410000|2024-08-03 16:10:10|50.36|50.06|50.34|50.04|50.39|50.09|50.34|50.04|11
1722701420000|2024-08-03 16:10:20|50.35|50.05|50.4|50.1|50.4|50.1|50.35|50.05|12
1722701430000|2024-08-03 16:10:30|50.39|50.09|50.37|50.07|50.4|50.1|50.36|50.06|11
1722701440000|2024-08-03 16:10:40|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|10
1722701450000|2024-08-03 16:10:50|50.38|50.08|50.44|50.14|50.44|50.14|50.38|50.08|8
1722701460000|2024-08-03 16:11:00|50.45|50.15|50.38|50.08|50.45|50.15|50.38|50.08|11
1722701470000|2024-08-03 16:11:10|50.39|50.09|50.47|50.17|50.47|50.17|50.39|50.09|9
1722701480000|2024-08-03 16:11:20|50.48|50.18|50.41|50.11|50.48|50.18|50.4|50.1|12
1722701490000|2024-08-03 16:11:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|9
1722701500000|2024-08-03 16:11:40|50.39|50.09|50.39|50.09|50.41|50.11|50.39|50.09|11
1722701510000|2024-08-03 16:11:50|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1722701520000|2024-08-03 16:12:00|50.39|50.09|50.45|50.15|50.45|50.15|50.38|50.08|10
1722701530000|2024-08-03 16:12:10|50.44|50.14|50.44|50.14|50.45|50.15|50.42|50.12|8
1722701540000|2024-08-03 16:12:20|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|5
1722701550000|2024-08-03 16:12:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1722701560000|2024-08-03 16:12:40|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|4
1722701570000|2024-08-03 16:12:50|50.42|50.12|50.45|50.15|50.46|50.16|50.42|50.12|8
1722701580000|2024-08-03 16:13:00|50.44|50.14|50.38|50.08|50.44|50.14|50.38|50.08|11
1722701590000|2024-08-03 16:13:10|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|16
1722701600000|2024-08-03 16:13:20|50.37|50.07|50.4|50.1|50.42|50.12|50.37|50.07|10
1722701610000|2024-08-03 16:13:30|50.41|50.11|50.39|50.09|50.41|50.11|50.36|50.06|10
1722701620000|2024-08-03 16:13:40|50.4|50.1|50.41|50.11|50.44|50.14|50.39|50.09|14
1722701630000|2024-08-03 16:13:50|50.42|50.12|50.47|50.17|50.47|50.17|50.41|50.11|12
1722701640000|2024-08-03 16:14:00|50.48|50.18|50.5|50.2|50.5|50.2|50.45|50.15|11
1722701650000|2024-08-03 16:14:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1722701660000|2024-08-03 16:14:20|50.47|50.17|50.4|50.1|50.47|50.17|50.4|50.1|10
1722701670000|2024-08-03 16:14:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1722701680000|2024-08-03 16:14:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1722701690000|2024-08-03 16:14:50|50.36|50.06|50.32|50.02|50.36|50.06|50.31|50.01|12
1722701700000|2024-08-03 16:15:00|50.31|50.01|50.36|50.06|50.36|50.06|50.3|50|12
1722701710000|2024-08-03 16:15:10|50.37|50.07|50.39|50.09|50.4|50.1|50.37|50.07|4
1722701720000|2024-08-03 16:15:20|50.4|50.1|50.38|50.08|50.42|50.12|50.37|50.07|11
1722701730000|2024-08-03 16:15:30|50.39|50.09|50.37|50.07|50.41|50.11|50.37|50.07|9
1722701740000|2024-08-03 16:15:40|50.36|50.06|50.31|50.01|50.36|50.06|50.31|50.01|6
1722701750000|2024-08-03 16:15:50|50.3|50|50.27|49.97|50.3|50|50.26|49.96|12
1722701760000|2024-08-03 16:16:00|50.28|49.98|50.19|49.89|50.29|49.99|50.14|49.84|16
1722701770000|2024-08-03 16:16:10|50.18|49.88|50.06|49.76|50.18|49.88|50.06|49.76|17
1722701780000|2024-08-03 16:16:20|50.07|49.77|50.02|49.72|50.08|49.78|50.01|49.71|15
1722701790000|2024-08-03 16:16:30|50.01|49.71|50.01|49.71|50.03|49.73|49.98|49.68|15
1722701800000|2024-08-03 16:16:40|50|49.7|49.94|49.64|50|49.7|49.94|49.64|18
1722701810000|2024-08-03 16:16:50|49.95|49.65|49.94|49.64|49.99|49.69|49.94|49.64|12
1722701820000|2024-08-03 16:17:00|49.93|49.63|49.91|49.61|49.93|49.63|49.83|49.53|19
1722701830000|2024-08-03 16:17:10|49.9|49.6|49.96|49.66|49.96|49.66|49.88|49.58|19
1722701840000|2024-08-03 16:17:20|49.95|49.65|49.99|49.69|49.99|49.69|49.93|49.63|17
1722701850000|2024-08-03 16:17:30|50|49.7|50.05|49.75|50.07|49.77|49.98|49.68|21
1722701860000|2024-08-03 16:17:40|50.04|49.74|50.06|49.76|50.06|49.76|49.99|49.69|15
1722701870000|2024-08-03 16:17:50|50.05|49.75|50.02|49.72|50.05|49.75|50.01|49.71|12
1722701880000|2024-08-03 16:18:00|50.01|49.71|49.91|49.61|50.01|49.71|49.91|49.61|17
1722701890000|2024-08-03 16:18:10|49.9|49.6|49.96|49.66|49.98|49.68|49.9|49.6|21
1722701900000|2024-08-03 16:18:20|49.97|49.67|49.97|49.67|49.98|49.68|49.93|49.63|19
1722701910000|2024-08-03 16:18:30|49.98|49.68|50.01|49.71|50.03|49.73|49.97|49.67|18
1722701920000|2024-08-03 16:18:40|50.02|49.72|50.09|49.79|50.1|49.8|50.01|49.71|18
1722701930000|2024-08-03 16:18:50|50.1|49.8|50.01|49.71|50.11|49.81|50.01|49.71|10
1722701940000|2024-08-03 16:19:00|50|49.7|50.02|49.72|50.02|49.72|49.97|49.67|12
1722701950000|2024-08-03 16:19:10|50.03|49.73|49.96|49.66|50.04|49.74|49.96|49.66|17
1722701960000|2024-08-03 16:19:20|49.93|49.63|49.88|49.58|49.94|49.64|49.88|49.58|14
1722701970000|2024-08-03 16:19:30|49.87|49.57|49.92|49.62|49.93|49.63|49.87|49.57|14
1722701980000|2024-08-03 16:19:40|49.91|49.61|49.92|49.62|49.92|49.62|49.88|49.58|13
1722701990000|2024-08-03 16:19:50|49.93|49.63|49.95|49.65|49.97|49.67|49.92|49.62|22
1722702000000|2024-08-03 16:20:00|49.96|49.66|49.97|49.67|49.97|49.67|49.93|49.63|14
1722702010000|2024-08-03 16:20:10|49.96|49.66|49.95|49.65|49.97|49.67|49.92|49.62|18
1722702020000|2024-08-03 16:20:20|49.96|49.66|49.93|49.63|49.96|49.66|49.9|49.6|24
1722702030000|2024-08-03 16:20:30|49.9|49.6|49.87|49.57|49.93|49.63|49.87|49.57|16
1722702040000|2024-08-03 16:20:40|49.88|49.58|49.94|49.64|49.94|49.64|49.85|49.55|14
1722702050000|2024-08-03 16:20:50|49.95|49.65|49.96|49.66|49.97|49.67|49.92|49.62|11
1722702060000|2024-08-03 16:21:00|49.97|49.67|50|49.7|50|49.7|49.96|49.66|12
1722702070000|2024-08-03 16:21:10|49.99|49.69|49.99|49.69|50|49.7|49.97|49.67|15
1722702080000|2024-08-03 16:21:20|50|49.7|49.99|49.69|50.01|49.71|49.98|49.68|15
1722702090000|2024-08-03 16:21:30|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|7
1722702100000|2024-08-03 16:21:40|49.97|49.67|49.97|49.67|49.99|49.69|49.97|49.67|9
1722702110000|2024-08-03 16:21:50|49.96|49.66|50.05|49.75|50.05|49.75|49.96|49.66|11
1722702120000|2024-08-03 16:22:00|50.04|49.74|50.02|49.72|50.07|49.77|50.02|49.72|12
1722702130000|2024-08-03 16:22:10|50.01|49.71|49.97|49.67|50.01|49.71|49.96|49.66|17
1722702140000|2024-08-03 16:22:20|49.98|49.68|49.96|49.66|50|49.7|49.96|49.66|13
1722702150000|2024-08-03 16:22:30|49.95|49.65|49.95|49.65|49.95|49.65|49.93|49.63|7
1722702160000|2024-08-03 16:22:40|49.96|49.66|49.94|49.64|49.96|49.66|49.93|49.63|7
1722702170000|2024-08-03 16:22:50|49.93|49.63|49.93|49.63|49.96|49.66|49.93|49.63|11
1722702180000|2024-08-03 16:23:00|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|6
1722702190000|2024-08-03 16:23:10|49.92|49.62|49.87|49.57|49.92|49.62|49.85|49.55|10
1722702200000|2024-08-03 16:23:20|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|17
1722702210000|2024-08-03 16:23:30|49.87|49.57|49.9|49.6|49.92|49.62|49.87|49.57|18
1722702220000|2024-08-03 16:23:40|49.89|49.59|49.85|49.55|49.89|49.59|49.84|49.54|13
1722702230000|2024-08-03 16:23:50|49.86|49.56|49.89|49.59|49.89|49.59|49.85|49.55|10
1722702240000|2024-08-03 16:24:00|49.88|49.58|49.86|49.56|49.9|49.6|49.86|49.56|11
1722702250000|2024-08-03 16:24:10|49.87|49.57|49.87|49.57|49.9|49.6|49.86|49.56|9
1722702260000|2024-08-03 16:24:20|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|10
1722702270000|2024-08-03 16:24:30|49.83|49.53|49.79|49.49|49.83|49.53|49.79|49.49|11
1722702280000|2024-08-03 16:24:40|49.8|49.5|49.79|49.49|49.81|49.51|49.78|49.48|10
1722702290000|2024-08-03 16:24:50|49.78|49.48|49.69|49.39|49.78|49.48|49.69|49.39|10
1722702300000|2024-08-03 16:25:00|49.7|49.4|49.66|49.36|49.74|49.44|49.66|49.36|12
1722702310000|2024-08-03 16:25:10|49.65|49.35|49.6|49.3|49.65|49.35|49.58|49.28|21
1722702320000|2024-08-03 16:25:20|49.59|49.29|49.6|49.3|49.6|49.3|49.56|49.26|18
1722702330000|2024-08-03 16:25:30|49.61|49.31|49.7|49.4|49.7|49.4|49.61|49.31|10
1722702340000|2024-08-03 16:25:40|49.71|49.41|49.69|49.39|49.75|49.45|49.69|49.39|16
1722702350000|2024-08-03 16:25:50|49.7|49.4|49.71|49.41|49.74|49.44|49.7|49.4|10
1722702360000|2024-08-03 16:26:00|49.72|49.42|49.75|49.45|49.76|49.46|49.72|49.42|18
1722702370000|2024-08-03 16:26:10|49.76|49.46|49.73|49.43|49.78|49.48|49.73|49.43|11
1722702380000|2024-08-03 16:26:20|49.72|49.42|49.69|49.39|49.75|49.45|49.68|49.38|17
1722702390000|2024-08-03 16:26:30|49.7|49.4|49.78|49.48|49.79|49.49|49.7|49.4|13
1722702400000|2024-08-03 16:26:40|49.77|49.47|49.76|49.46|49.78|49.48|49.71|49.41|17
1722702410000|2024-08-03 16:26:50|49.75|49.45|49.73|49.43|49.76|49.46|49.71|49.41|12
1722702420000|2024-08-03 16:27:00|49.74|49.44|49.79|49.49|49.8|49.5|49.73|49.43|16
1722702430000|2024-08-03 16:27:10|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|15
1722702440000|2024-08-03 16:27:20|49.76|49.46|49.72|49.42|49.76|49.46|49.69|49.39|18
1722702450000|2024-08-03 16:27:30|49.73|49.43|49.77|49.47|49.77|49.47|49.73|49.43|14
1722702460000|2024-08-03 16:27:40|49.78|49.48|49.87|49.57|49.87|49.57|49.78|49.48|12
1722702470000|2024-08-03 16:27:50|49.86|49.56|49.89|49.59|49.91|49.61|49.86|49.56|12
1722702480000|2024-08-03 16:28:00|49.9|49.6|49.86|49.56|49.9|49.6|49.85|49.55|10
1722702490000|2024-08-03 16:28:10|49.85|49.55|49.77|49.47|49.86|49.56|49.77|49.47|16
1722702500000|2024-08-03 16:28:20|49.76|49.46|49.76|49.46|49.8|49.5|49.75|49.45|17
1722702510000|2024-08-03 16:28:30|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|11
1722702520000|2024-08-03 16:28:40|49.77|49.47|49.75|49.45|49.79|49.49|49.73|49.43|11
1722702530000|2024-08-03 16:28:50|49.76|49.46|49.76|49.46|49.77|49.47|49.72|49.42|13
1722702540000|2024-08-03 16:29:00|49.77|49.47|49.83|49.53|49.83|49.53|49.75|49.45|12
1722702550000|2024-08-03 16:29:10|49.82|49.52|49.89|49.59|49.89|49.59|49.82|49.52|16
1722702560000|2024-08-03 16:29:20|49.9|49.6|50.01|49.71|50.01|49.71|49.9|49.6|11
1722702570000|2024-08-03 16:29:30|50|49.7|50.07|49.77|50.09|49.79|50|49.7|16
1722702580000|2024-08-03 16:29:40|50.08|49.78|50.14|49.84|50.14|49.84|50.08|49.78|11
1722702590000|2024-08-03 16:29:50|50.16|49.86|50.21|49.91|50.22|49.92|50.16|49.86|13
1722702600000|2024-08-03 16:30:00|50.23|49.93|50.17|49.87|50.24|49.94|50.17|49.87|20
1722702610000|2024-08-03 16:30:10|50.16|49.86|50.2|49.9|50.21|49.91|50.15|49.85|20
1722702620000|2024-08-03 16:30:20|50.19|49.89|50.31|50.01|50.35|50.05|50.19|49.89|21
1722702630000|2024-08-03 16:30:30|50.32|50.02|50.34|50.04|50.34|50.04|50.31|50.01|19
1722702640000|2024-08-03 16:30:40|50.35|50.05|50.42|50.12|50.45|50.15|50.35|50.05|20
1722702650000|2024-08-03 16:30:50|50.41|50.11|50.41|50.11|50.41|50.11|50.37|50.07|17
1722702660000|2024-08-03 16:31:00|50.42|50.12|50.41|50.11|50.49|50.19|50.41|50.11|27
1722702670000|2024-08-03 16:31:10|50.4|50.1|50.39|50.09|50.42|50.12|50.38|50.08|16
1722702680000|2024-08-03 16:31:20|50.4|50.1|50.45|50.15|50.46|50.16|50.4|50.1|25
1722702690000|2024-08-03 16:31:30|50.46|50.16|50.45|50.15|50.48|50.18|50.44|50.14|19
1722702700000|2024-08-03 16:31:40|50.46|50.16|50.49|50.19|50.51|50.21|50.45|50.15|16
1722702710000|2024-08-03 16:31:50|50.5|50.2|50.51|50.21|50.52|50.22|50.48|50.18|15
1722702720000|2024-08-03 16:32:00|50.5|50.2|50.47|50.17|50.56|50.26|50.46|50.16|20
1722702730000|2024-08-03 16:32:10|50.48|50.18|50.5|50.2|50.51|50.21|50.46|50.16|16
1722702740000|2024-08-03 16:32:20|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|10
1722702750000|2024-08-03 16:32:30|50.51|50.21|50.48|50.18|50.51|50.21|50.48|50.18|6
1722702760000|2024-08-03 16:32:40|50.47|50.17|50.5|50.2|50.51|50.21|50.46|50.16|13
1722702770000|2024-08-03 16:32:50|50.48|50.18|50.52|50.22|50.53|50.23|50.47|50.17|11
1722702780000|2024-08-03 16:33:00|50.51|50.21|50.51|50.21|50.53|50.23|50.47|50.17|13
1722702790000|2024-08-03 16:33:10|50.5|50.2|50.58|50.28|50.58|50.28|50.5|50.2|11
1722702800000|2024-08-03 16:33:20|50.57|50.27|50.53|50.23|50.57|50.27|50.49|50.19|19
1722702810000|2024-08-03 16:33:30|50.54|50.24|50.58|50.28|50.58|50.28|50.5|50.2|20
1722702820000|2024-08-03 16:33:40|50.59|50.29|50.56|50.26|50.59|50.29|50.56|50.26|16
1722702830000|2024-08-03 16:33:50|50.55|50.25|50.5|50.2|50.55|50.25|50.49|50.19|9
1722702840000|2024-08-03 16:34:00|50.51|50.21|50.51|50.21|50.53|50.23|50.5|50.2|23
1722702850000|2024-08-03 16:34:10|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|11
1722702860000|2024-08-03 16:34:20|50.51|50.21|50.57|50.27|50.57|50.27|50.51|50.21|8
1722702870000|2024-08-03 16:34:30|50.56|50.26|50.61|50.31|50.62|50.32|50.56|50.26|9
1722702880000|2024-08-03 16:34:40|50.62|50.32|50.59|50.29|50.62|50.32|50.58|50.28|12
1722702890000|2024-08-03 16:34:50|50.6|50.3|50.59|50.29|50.61|50.31|50.57|50.27|12
1722702900000|2024-08-03 16:35:00|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|9
1722702910000|2024-08-03 16:35:10|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|8
1722702920000|2024-08-03 16:35:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|8
1722702930000|2024-08-03 16:35:30|50.58|50.28|50.58|50.28|50.6|50.3|50.57|50.27|10
1722702940000|2024-08-03 16:35:40|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|11
1722702950000|2024-08-03 16:35:50|50.58|50.28|50.58|50.28|50.6|50.3|50.58|50.28|7
1722702960000|2024-08-03 16:36:00|50.57|50.27|50.61|50.31|50.61|50.31|50.56|50.26|10
1722702970000|2024-08-03 16:36:10|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|8
1722702980000|2024-08-03 16:36:20|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|9
1722702990000|2024-08-03 16:36:30|50.57|50.27|50.53|50.23|50.57|50.27|50.52|50.22|10
1722703000000|2024-08-03 16:36:40|50.54|50.24|50.57|50.27|50.58|50.28|50.54|50.24|7
1722703010000|2024-08-03 16:36:50|50.56|50.26|50.58|50.28|50.58|50.28|50.54|50.24|11
1722703020000|2024-08-03 16:37:00|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|12
1722703030000|2024-08-03 16:37:10|50.57|50.27|50.55|50.25|50.57|50.27|50.53|50.23|15
1722703040000|2024-08-03 16:37:20|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|8
1722703050000|2024-08-03 16:37:30|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|9
1722703060000|2024-08-03 16:37:40|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|4
1722703070000|2024-08-03 16:37:50|50.53|50.23|50.55|50.25|50.55|50.25|50.52|50.22|7
1722703080000|2024-08-03 16:38:00|50.56|50.26|50.55|50.25|50.56|50.26|50.52|50.22|22
1722703090000|2024-08-03 16:38:10|50.53|50.23|50.48|50.18|50.54|50.24|50.48|50.18|15
1722703100000|2024-08-03 16:38:20|50.49|50.19|50.33|50.03|50.49|50.19|50.33|50.03|22
1722703110000|2024-08-03 16:38:30|50.32|50.02|50.25|49.95|50.33|50.03|50.22|49.92|21
1722703120000|2024-08-03 16:38:40|50.26|49.96|50.16|49.86|50.27|49.97|50.16|49.86|17
1722703130000|2024-08-03 16:38:50|50.15|49.85|50.13|49.83|50.18|49.88|50.12|49.82|16
1722703140000|2024-08-03 16:39:00|50.14|49.84|50.21|49.91|50.21|49.91|50.07|49.77|22
1722703150000|2024-08-03 16:39:10|50.22|49.92|50.27|49.97|50.28|49.98|50.21|49.91|21
1722703160000|2024-08-03 16:39:20|50.28|49.98|50.35|50.05|50.36|50.06|50.28|49.98|11
1722703170000|2024-08-03 16:39:30|50.34|50.04|50.25|49.95|50.35|50.05|50.25|49.95|19
1722703180000|2024-08-03 16:39:40|50.24|49.94|50.19|49.89|50.24|49.94|50.19|49.89|18
1722703190000|2024-08-03 16:39:50|50.2|49.9|50.19|49.89|50.2|49.9|50.17|49.87|12
1722703200000|2024-08-03 16:40:00|50.21|49.91|50.11|49.81|50.22|49.92|50.1|49.8|19
1722703210000|2024-08-03 16:40:10|50.1|49.8|50.19|49.89|50.19|49.89|50.07|49.77|18
1722703220000|2024-08-03 16:40:20|50.2|49.9|50.19|49.89|50.21|49.91|50.16|49.86|16
1722703230000|2024-08-03 16:40:30|50.18|49.88|50.15|49.85|50.19|49.89|50.14|49.84|15
1722703240000|2024-08-03 16:40:40|50.14|49.84|50.14|49.84|50.15|49.85|50.1|49.8|20
1722703250000|2024-08-03 16:40:50|50.13|49.83|50.16|49.86|50.17|49.87|50.13|49.83|12
1722703260000|2024-08-03 16:41:00|50.15|49.85|50.15|49.85|50.16|49.86|50.08|49.78|16
1722703270000|2024-08-03 16:41:10|50.14|49.84|50.1|49.8|50.16|49.86|50.1|49.8|18
1722703280000|2024-08-03 16:41:20|50.09|49.79|50.05|49.75|50.09|49.79|50.04|49.74|11
1722703290000|2024-08-03 16:41:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|12
1722703300000|2024-08-03 16:41:40|50.04|49.74|50|49.7|50.04|49.74|49.98|49.68|13
1722703310000|2024-08-03 16:41:50|49.99|49.69|49.99|49.69|49.99|49.69|49.97|49.67|9
1722703320000|2024-08-03 16:42:00|50|49.7|49.97|49.67|50|49.7|49.96|49.66|10
1722703330000|2024-08-03 16:42:10|49.98|49.68|49.93|49.63|50|49.7|49.93|49.63|17
1722703340000|2024-08-03 16:42:20|49.92|49.62|49.91|49.61|49.95|49.65|49.89|49.59|16
1722703350000|2024-08-03 16:42:30|49.92|49.62|49.87|49.57|49.92|49.62|49.86|49.56|10
1722703360000|2024-08-03 16:42:40|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|8
1722703370000|2024-08-03 16:42:50|49.88|49.58|49.9|49.6|49.91|49.61|49.87|49.57|7
1722703380000|2024-08-03 16:43:00|49.91|49.61|49.9|49.6|49.93|49.63|49.89|49.59|18
1722703390000|2024-08-03 16:43:10|49.89|49.59|49.86|49.56|49.9|49.6|49.84|49.54|16
1722703400000|2024-08-03 16:43:20|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|9
1722703410000|2024-08-03 16:43:30|49.85|49.55|49.87|49.57|49.88|49.58|49.81|49.51|11
1722703420000|2024-08-03 16:43:40|49.86|49.56|49.85|49.55|49.86|49.56|49.83|49.53|12
1722703430000|2024-08-03 16:43:50|49.84|49.54|49.81|49.51|49.85|49.55|49.8|49.5|7
1722703440000|2024-08-03 16:44:00|49.82|49.52|49.84|49.54|49.87|49.57|49.82|49.52|13
1722703450000|2024-08-03 16:44:10|49.83|49.53|49.84|49.54|49.85|49.55|49.81|49.51|17
1722703460000|2024-08-03 16:44:20|49.83|49.53|49.86|49.56|49.86|49.56|49.81|49.51|16
1722703470000|2024-08-03 16:44:30|49.85|49.55|49.9|49.6|49.9|49.6|49.83|49.53|7
1722703480000|2024-08-03 16:44:40|49.89|49.59|49.91|49.61|49.92|49.62|49.89|49.59|7
1722703490000|2024-08-03 16:44:50|49.92|49.62|49.96|49.66|49.96|49.66|49.92|49.62|5
1722703500000|2024-08-03 16:45:00|49.97|49.67|49.92|49.62|49.99|49.69|49.9|49.6|22
1722703510000|2024-08-03 16:45:10|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|14
1722703520000|2024-08-03 16:45:20|49.98|49.68|49.86|49.56|49.99|49.69|49.86|49.56|19
1722703530000|2024-08-03 16:45:30|49.87|49.57|49.87|49.57|49.88|49.58|49.84|49.54|11
1722703540000|2024-08-03 16:45:40|49.88|49.58|49.89|49.59|49.89|49.59|49.86|49.56|12
1722703550000|2024-08-03 16:45:50|49.88|49.58|49.91|49.61|49.91|49.61|49.87|49.57|7
1722703560000|2024-08-03 16:46:00|49.9|49.6|49.86|49.56|49.91|49.61|49.85|49.55|17
1722703570000|2024-08-03 16:46:10|49.85|49.55|49.88|49.58|49.88|49.58|49.84|49.54|9
1722703580000|2024-08-03 16:46:20|49.89|49.59|49.9|49.6|49.92|49.62|49.88|49.58|10
1722703590000|2024-08-03 16:46:30|49.91|49.61|49.86|49.56|49.91|49.61|49.86|49.56|10
1722703600000|2024-08-03 16:46:40|49.85|49.55|49.8|49.5|49.87|49.57|49.8|49.5|14
1722703610000|2024-08-03 16:46:50|49.81|49.51|49.78|49.48|49.82|49.52|49.77|49.47|8
1722703620000|2024-08-03 16:47:00|49.77|49.47|49.84|49.54|49.84|49.54|49.77|49.47|20
1722703630000|2024-08-03 16:47:10|49.83|49.53|49.88|49.58|49.88|49.58|49.79|49.49|19
1722703640000|2024-08-03 16:47:20|49.89|49.59|49.9|49.6|49.95|49.65|49.89|49.59|17
1722703650000|2024-08-03 16:47:30|49.89|49.59|49.93|49.63|49.93|49.63|49.87|49.57|21
1722703660000|2024-08-03 16:47:40|49.94|49.64|49.97|49.67|49.97|49.67|49.93|49.63|14
1722703670000|2024-08-03 16:47:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|11
1722703680000|2024-08-03 16:48:00|49.97|49.67|49.91|49.61|49.98|49.68|49.9|49.6|16
1722703690000|2024-08-03 16:48:10|49.9|49.6|49.88|49.58|49.91|49.61|49.86|49.56|20
1722703700000|2024-08-03 16:48:20|49.87|49.57|49.94|49.64|49.94|49.64|49.87|49.57|16
1722703710000|2024-08-03 16:48:30|49.92|49.62|49.95|49.65|49.97|49.67|49.92|49.62|17
1722703720000|2024-08-03 16:48:40|49.94|49.64|49.9|49.6|49.96|49.66|49.9|49.6|10
1722703730000|2024-08-03 16:48:50|49.89|49.59|49.88|49.58|49.91|49.61|49.86|49.56|20
1722703740000|2024-08-03 16:49:00|49.87|49.57|49.8|49.5|49.87|49.57|49.79|49.49|16
1722703750000|2024-08-03 16:49:10|49.79|49.49|49.76|49.46|49.81|49.51|49.76|49.46|20
1722703760000|2024-08-03 16:49:20|49.75|49.45|49.79|49.49|49.79|49.49|49.72|49.42|13
1722703770000|2024-08-03 16:49:30|49.8|49.5|49.84|49.54|49.85|49.55|49.79|49.49|16
1722703780000|2024-08-03 16:49:40|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|18
1722703790000|2024-08-03 16:49:50|49.8|49.5|49.81|49.51|49.84|49.54|49.78|49.48|17
1722703800000|2024-08-03 16:50:00|49.82|49.52|49.84|49.54|49.84|49.54|49.79|49.49|20
1722703810000|2024-08-03 16:50:10|49.83|49.53|49.91|49.61|49.91|49.61|49.83|49.53|20
1722703820000|2024-08-03 16:50:20|49.9|49.6|49.91|49.61|49.94|49.64|49.9|49.6|16
1722703830000|2024-08-03 16:50:30|49.9|49.6|49.87|49.57|49.9|49.6|49.86|49.56|21
1722703840000|2024-08-03 16:50:40|49.86|49.56|49.85|49.55|49.88|49.58|49.84|49.54|13
1722703850000|2024-08-03 16:50:50|49.84|49.54|49.85|49.55|49.85|49.55|49.82|49.52|16
1722703860000|2024-08-03 16:51:00|49.86|49.56|49.84|49.54|49.88|49.58|49.83|49.53|21
1722703870000|2024-08-03 16:51:10|49.83|49.53|49.85|49.55|49.88|49.58|49.83|49.53|16
1722703880000|2024-08-03 16:51:20|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|6
1722703890000|2024-08-03 16:51:30|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|9
1722703900000|2024-08-03 16:51:40|49.82|49.52|49.8|49.5|49.82|49.52|49.78|49.48|11
1722703910000|2024-08-03 16:51:50|49.79|49.49|49.78|49.48|49.81|49.51|49.78|49.48|12
1722703920000|2024-08-03 16:52:00|49.8|49.5|49.82|49.52|49.83|49.53|49.8|49.5|9
1722703930000|2024-08-03 16:52:10|49.81|49.51|49.83|49.53|49.84|49.54|49.81|49.51|11
1722703940000|2024-08-03 16:52:20|49.84|49.54|49.84|49.54|49.84|49.54|49.82|49.52|7
1722703950000|2024-08-03 16:52:30|49.85|49.55|49.9|49.6|49.9|49.6|49.83|49.53|13
1722703960000|2024-08-03 16:52:40|49.89|49.59|49.93|49.63|49.94|49.64|49.89|49.59|8
1722703970000|2024-08-03 16:52:50|49.94|49.64|50.03|49.73|50.03|49.73|49.93|49.63|12
1722703980000|2024-08-03 16:53:00|50.04|49.74|50.15|49.85|50.15|49.85|50.04|49.74|18
1722703990000|2024-08-03 16:53:10|50.16|49.86|50.09|49.79|50.16|49.86|50.06|49.76|21
1722704000000|2024-08-03 16:53:20|50.1|49.8|50.08|49.78|50.15|49.85|50.08|49.78|16
1722704010000|2024-08-03 16:53:30|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|3
1722704020000|2024-08-03 16:53:40|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|8
1722704030000|2024-08-03 16:53:50|50.07|49.77|50.05|49.75|50.09|49.79|50.05|49.75|7
1722704040000|2024-08-03 16:54:00|50.06|49.76|49.96|49.66|50.06|49.76|49.96|49.66|14
1722704050000|2024-08-03 16:54:10|49.95|49.65|49.95|49.65|49.98|49.68|49.95|49.65|13
1722704060000|2024-08-03 16:54:20|49.96|49.66|49.93|49.63|49.97|49.67|49.9|49.6|18
1722704070000|2024-08-03 16:54:30|49.94|49.64|49.97|49.67|49.97|49.67|49.92|49.62|12
1722704080000|2024-08-03 16:54:40|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1722704090000|2024-08-03 16:54:50|49.97|49.67|49.92|49.62|49.97|49.67|49.91|49.61|8
1722704100000|2024-08-03 16:55:00|49.93|49.63|49.89|49.59|49.93|49.63|49.87|49.57|12
1722704110000|2024-08-03 16:55:10|49.9|49.6|49.96|49.66|49.96|49.66|49.9|49.6|10
1722704120000|2024-08-03 16:55:20|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|9
1722704130000|2024-08-03 16:55:30|50.02|49.72|49.97|49.67|50.04|49.74|49.97|49.67|16
1722704140000|2024-08-03 16:55:40|49.96|49.66|49.89|49.59|49.97|49.67|49.89|49.59|14
1722704150000|2024-08-03 16:55:50|49.88|49.58|49.92|49.62|49.94|49.64|49.88|49.58|11
1722704160000|2024-08-03 16:56:00|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|10
1722704170000|2024-08-03 16:56:10|49.96|49.66|50|49.7|50|49.7|49.96|49.66|7
1722704180000|2024-08-03 16:56:20|49.99|49.69|50.04|49.74|50.04|49.74|49.99|49.69|14
1722704190000|2024-08-03 16:56:30|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|6
1722704200000|2024-08-03 16:56:40|50.06|49.76|50|49.7|50.07|49.77|50|49.7|14
1722704210000|2024-08-03 16:56:50|50.01|49.71|50|49.7|50.02|49.72|49.99|49.69|8
1722704220000|2024-08-03 16:57:00|49.99|49.69|50.03|49.73|50.04|49.74|49.97|49.67|17
1722704230000|2024-08-03 16:57:10|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|12
1722704240000|2024-08-03 16:57:20|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1722704250000|2024-08-03 16:57:30|50.1|49.8|50.13|49.83|50.14|49.84|50.1|49.8|10
1722704260000|2024-08-03 16:57:40|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|9
1722704270000|2024-08-03 16:57:50|50.17|49.87|50.17|49.87|50.2|49.9|50.16|49.86|9
1722704280000|2024-08-03 16:58:00|50.18|49.88|50.1|49.8|50.18|49.88|50.09|49.79|14
1722704290000|2024-08-03 16:58:10|50.09|49.79|50.05|49.75|50.1|49.8|50.05|49.75|9
1722704300000|2024-08-03 16:58:20|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1722704310000|2024-08-03 16:58:30|50|49.7|50.05|49.75|50.05|49.75|49.99|49.69|16
1722704320000|2024-08-03 16:58:40|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|8
1722704330000|2024-08-03 16:58:50|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1722704340000|2024-08-03 16:59:00|50.06|49.76|49.99|49.69|50.06|49.76|49.99|49.69|12
1722704350000|2024-08-03 16:59:10|50|49.7|49.97|49.67|50|49.7|49.96|49.66|8
1722704360000|2024-08-03 16:59:20|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1722704370000|2024-08-03 16:59:30|49.97|49.67|49.94|49.64|49.97|49.67|49.94|49.64|6
1722704380000|2024-08-03 16:59:40|49.93|49.63|49.95|49.65|49.95|49.65|49.92|49.62|13
1722704390000|2024-08-03 16:59:50|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|7
1722704400000|2024-08-03 17:00:00|49.95|49.65|49.99|49.69|50.01|49.71|49.95|49.65|16
1722704410000|2024-08-03 17:00:10|49.98|49.68|49.99|49.69|50|49.7|49.96|49.66|12
1722704420000|2024-08-03 17:00:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|10
1722704430000|2024-08-03 17:00:30|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|8
1722704440000|2024-08-03 17:00:40|50.03|49.73|50|49.7|50.05|49.75|49.98|49.68|16
1722704450000|2024-08-03 17:00:50|49.99|49.69|49.96|49.66|50|49.7|49.96|49.66|10
1722704460000|2024-08-03 17:01:00|49.95|49.65|49.91|49.61|49.96|49.66|49.86|49.56|16
1722704470000|2024-08-03 17:01:10|49.92|49.62|49.95|49.65|49.95|49.65|49.9|49.6|15
1722704480000|2024-08-03 17:01:20|49.96|49.66|49.96|49.66|49.97|49.67|49.93|49.63|13
1722704490000|2024-08-03 17:01:30|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|5
1722704500000|2024-08-03 17:01:40|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|10
1722704510000|2024-08-03 17:01:50|49.89|49.59|49.83|49.53|49.89|49.59|49.83|49.53|7
1722704520000|2024-08-03 17:02:00|49.82|49.52|49.75|49.45|49.83|49.53|49.74|49.44|12
1722704530000|2024-08-03 17:02:10|49.77|49.47|49.73|49.43|49.8|49.5|49.73|49.43|22
1722704540000|2024-08-03 17:02:20|49.72|49.42|49.75|49.45|49.75|49.45|49.67|49.37|16
1722704550000|2024-08-03 17:02:30|49.73|49.43|49.73|49.43|49.74|49.44|49.7|49.4|20
1722704560000|2024-08-03 17:02:40|49.71|49.41|49.66|49.36|49.72|49.42|49.66|49.36|12
1722704570000|2024-08-03 17:02:50|49.65|49.35|49.65|49.35|49.67|49.37|49.65|49.35|11
1722704580000|2024-08-03 17:03:00|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|7
1722704590000|2024-08-03 17:03:10|49.65|49.35|49.58|49.28|49.67|49.37|49.57|49.27|22
1722704600000|2024-08-03 17:03:20|49.59|49.29|49.57|49.27|49.64|49.34|49.56|49.26|18
1722704610000|2024-08-03 17:03:30|49.58|49.28|49.57|49.27|49.58|49.28|49.55|49.25|10
1722704620000|2024-08-03 17:03:40|49.58|49.28|49.58|49.28|49.6|49.3|49.57|49.27|15
1722704630000|2024-08-03 17:03:50|49.59|49.29|49.62|49.32|49.63|49.33|49.59|49.29|10
1722704640000|2024-08-03 17:04:00|49.63|49.33|49.69|49.39|49.69|49.39|49.63|49.33|20
1722704650000|2024-08-03 17:04:10|49.7|49.4|49.75|49.45|49.75|49.45|49.7|49.4|18
1722704660000|2024-08-03 17:04:20|49.74|49.44|49.76|49.46|49.78|49.48|49.74|49.44|13
1722704670000|2024-08-03 17:04:30|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|11
1722704680000|2024-08-03 17:04:40|49.81|49.51|49.75|49.45|49.83|49.53|49.75|49.45|11
1722704690000|2024-08-03 17:04:50|49.74|49.44|49.73|49.43|49.75|49.45|49.69|49.39|17
1722704700000|2024-08-03 17:05:00|49.74|49.44|49.65|49.35|49.74|49.44|49.65|49.35|17
1722704710000|2024-08-03 17:05:10|49.64|49.34|49.65|49.35|49.67|49.37|49.63|49.33|14
1722704720000|2024-08-03 17:05:20|49.66|49.36|49.67|49.37|49.68|49.38|49.63|49.33|14
1722704730000|2024-08-03 17:05:30|49.68|49.38|49.74|49.44|49.74|49.44|49.67|49.37|11
1722704740000|2024-08-03 17:05:40|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|7
1722704750000|2024-08-03 17:05:50|49.76|49.46|49.76|49.46|49.78|49.48|49.74|49.44|13
1722704760000|2024-08-03 17:06:00|49.75|49.45|49.66|49.36|49.75|49.45|49.66|49.36|11
1722704770000|2024-08-03 17:06:10|49.67|49.37|49.65|49.35|49.67|49.37|49.64|49.34|9
1722704780000|2024-08-03 17:06:20|49.66|49.36|49.67|49.37|49.68|49.38|49.65|49.35|14
1722704790000|2024-08-03 17:06:30|49.68|49.38|49.67|49.37|49.68|49.38|49.64|49.34|14
1722704800000|2024-08-03 17:06:40|49.66|49.36|49.65|49.35|49.68|49.38|49.65|49.35|10
1722704810000|2024-08-03 17:06:50|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|12
1722704820000|2024-08-03 17:07:00|49.66|49.36|49.61|49.31|49.67|49.37|49.61|49.31|12
1722704830000|2024-08-03 17:07:10|49.62|49.32|49.6|49.3|49.62|49.32|49.55|49.25|17
1722704840000|2024-08-03 17:07:20|49.59|49.29|49.6|49.3|49.64|49.34|49.56|49.26|17
1722704850000|2024-08-03 17:07:30|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|14
1722704860000|2024-08-03 17:07:40|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|6
1722704870000|2024-08-03 17:07:50|49.57|49.27|49.62|49.32|49.62|49.32|49.57|49.27|8
1722704880000|2024-08-03 17:08:00|49.61|49.31|49.63|49.33|49.63|49.33|49.6|49.3|16
1722704890000|2024-08-03 17:08:10|49.62|49.32|49.63|49.33|49.65|49.35|49.6|49.3|14
1722704900000|2024-08-03 17:08:20|49.64|49.34|49.61|49.31|49.65|49.35|49.61|49.31|8
1722704910000|2024-08-03 17:08:30|49.62|49.32|49.63|49.33|49.65|49.35|49.62|49.32|14
1722704920000|2024-08-03 17:08:40|49.62|49.32|49.49|49.19|49.62|49.32|49.49|49.19|13
1722704930000|2024-08-03 17:08:50|49.48|49.18|49.48|49.18|49.49|49.19|49.45|49.15|14
1722704940000|2024-08-03 17:09:00|49.47|49.17|49.41|49.11|49.48|49.18|49.41|49.11|16
1722704950000|2024-08-03 17:09:10|49.4|49.1|49.41|49.11|49.41|49.11|49.31|49.01|21
1722704960000|2024-08-03 17:09:20|49.42|49.12|49.46|49.16|49.46|49.16|49.41|49.11|16
1722704970000|2024-08-03 17:09:30|49.45|49.15|49.39|49.09|49.46|49.16|49.39|49.09|16
1722704980000|2024-08-03 17:09:40|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|7
1722704990000|2024-08-03 17:09:50|49.45|49.15|49.47|49.17|49.47|49.17|49.44|49.14|7
1722705000000|2024-08-03 17:10:00|49.46|49.16|49.47|49.17|49.47|49.17|49.41|49.11|13
1722705010000|2024-08-03 17:10:10|49.48|49.18|49.49|49.19|49.56|49.26|49.48|49.18|14
1722705020000|2024-08-03 17:10:20|49.48|49.18|49.5|49.2|49.53|49.23|49.46|49.16|20
1722705030000|2024-08-03 17:10:30|49.49|49.19|49.46|49.16|49.49|49.19|49.42|49.12|19
1722705040000|2024-08-03 17:10:40|49.48|49.18|49.46|49.16|49.5|49.2|49.46|49.16|18
1722705050000|2024-08-03 17:10:50|49.45|49.15|49.48|49.18|49.48|49.18|49.42|49.12|12
1722705060000|2024-08-03 17:11:00|49.47|49.17|49.43|49.13|49.48|49.18|49.43|49.13|15
1722705070000|2024-08-03 17:11:10|49.42|49.12|49.52|49.22|49.53|49.23|49.42|49.12|16
1722705080000|2024-08-03 17:11:20|49.53|49.23|49.53|49.23|49.53|49.23|49.48|49.18|14
1722705090000|2024-08-03 17:11:30|49.52|49.22|49.49|49.19|49.57|49.27|49.48|49.18|14
1722705100000|2024-08-03 17:11:40|49.5|49.2|49.46|49.16|49.5|49.2|49.45|49.15|13
1722705110000|2024-08-03 17:11:50|49.45|49.15|49.44|49.14|49.47|49.17|49.43|49.13|14
1722705120000|2024-08-03 17:12:00|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|12
1722705130000|2024-08-03 17:12:10|49.45|49.15|49.47|49.17|49.48|49.18|49.41|49.11|16
1722705140000|2024-08-03 17:12:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1722705150000|2024-08-03 17:12:30|49.49|49.19|49.48|49.18|49.52|49.22|49.47|49.17|12
1722705160000|2024-08-03 17:12:40|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|6
1722705170000|2024-08-03 17:12:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1722705180000|2024-08-03 17:13:00|49.54|49.24|49.48|49.18|49.55|49.25|49.48|49.18|11
1722705190000|2024-08-03 17:13:10|49.47|49.17|49.49|49.19|49.49|49.19|49.46|49.16|9
1722705200000|2024-08-03 17:13:20|49.48|49.18|49.49|49.19|49.5|49.2|49.47|49.17|12
1722705210000|2024-08-03 17:13:30|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|8
1722705220000|2024-08-03 17:13:40|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|11
1722705230000|2024-08-03 17:13:50|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|6
1722705240000|2024-08-03 17:14:00|49.56|49.26|49.59|49.29|49.59|49.29|49.55|49.25|8
1722705250000|2024-08-03 17:14:10|49.57|49.27|49.59|49.29|49.6|49.3|49.57|49.27|5
1722705260000|2024-08-03 17:14:20|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|6
1722705270000|2024-08-03 17:14:30|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|10
1722705280000|2024-08-03 17:14:40|49.66|49.36|49.61|49.31|49.66|49.36|49.6|49.3|11
1722705290000|2024-08-03 17:14:50|49.62|49.32|49.57|49.27|49.62|49.32|49.56|49.26|12
1722705300000|2024-08-03 17:15:00|49.58|49.28|49.53|49.23|49.58|49.28|49.52|49.22|19
1722705310000|2024-08-03 17:15:10|49.52|49.22|49.52|49.22|49.56|49.26|49.51|49.21|11
1722705320000|2024-08-03 17:15:20|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|9
1722705330000|2024-08-03 17:15:30|49.46|49.16|49.46|49.16|49.46|49.16|49.4|49.1|11
1722705340000|2024-08-03 17:15:40|49.47|49.17|49.45|49.15|49.48|49.18|49.44|49.14|15
1722705350000|2024-08-03 17:15:50|49.44|49.14|49.39|49.09|49.45|49.15|49.39|49.09|10
1722705360000|2024-08-03 17:16:00|49.38|49.08|49.3|49|49.39|49.09|49.3|49|18
1722705370000|2024-08-03 17:16:10|49.29|48.99|49.26|48.96|49.29|48.99|49.2|48.9|21
1722705380000|2024-08-03 17:16:20|49.25|48.95|49.11|48.81|49.26|48.96|49.09|48.79|22
1722705390000|2024-08-03 17:16:30|49.12|48.82|49.12|48.82|49.17|48.87|49.1|48.8|25
1722705400000|2024-08-03 17:16:40|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|18
1722705410000|2024-08-03 17:16:50|49.06|48.76|49.07|48.77|49.08|48.78|49.02|48.72|21
1722705420000|2024-08-03 17:17:00|49.08|48.78|49.1|48.8|49.1|48.8|49.05|48.75|16
1722705430000|2024-08-03 17:17:10|49.09|48.79|49.1|48.8|49.13|48.83|49.08|48.78|16
1722705440000|2024-08-03 17:17:20|49.09|48.79|49.01|48.71|49.11|48.81|49.01|48.71|17
1722705450000|2024-08-03 17:17:30|48.99|48.69|49.08|48.78|49.08|48.78|48.97|48.67|26
1722705460000|2024-08-03 17:17:40|49.09|48.79|49.14|48.84|49.14|48.84|49.08|48.78|16
1722705470000|2024-08-03 17:17:50|49.15|48.85|49.12|48.82|49.16|48.86|49.08|48.78|19
1722705480000|2024-08-03 17:18:00|49.11|48.81|49.09|48.79|49.16|48.86|49.07|48.77|22
1722705490000|2024-08-03 17:18:10|49.1|48.8|49.01|48.71|49.11|48.81|49.01|48.71|21
1722705500000|2024-08-03 17:18:20|49.02|48.72|48.97|48.67|49.06|48.76|48.97|48.67|21
1722705510000|2024-08-03 17:18:30|48.98|48.68|49.07|48.77|49.07|48.77|48.97|48.67|19
1722705520000|2024-08-03 17:18:40|49.06|48.76|49.07|48.77|49.07|48.77|49|48.7|15
1722705530000|2024-08-03 17:18:50|49.06|48.76|49.1|48.8|49.1|48.8|49.05|48.75|13
1722705540000|2024-08-03 17:19:00|49.09|48.79|49.06|48.76|49.11|48.81|49.06|48.76|22
1722705550000|2024-08-03 17:19:10|49.05|48.75|48.99|48.69|49.07|48.77|48.99|48.69|16
1722705560000|2024-08-03 17:19:20|48.98|48.68|48.99|48.69|49|48.7|48.95|48.65|22
1722705570000|2024-08-03 17:19:30|48.98|48.68|49.04|48.74|49.06|48.76|48.98|48.68|21
1722705580000|2024-08-03 17:19:40|49.05|48.75|49.07|48.77|49.08|48.78|49.03|48.73|14
1722705590000|2024-08-03 17:19:50|49.06|48.76|49.05|48.75|49.07|48.77|49.01|48.71|15
1722705600000|2024-08-03 17:20:00|49.06|48.76|49.06|48.76|49.07|48.77|49.03|48.73|17
1722705610000|2024-08-03 17:20:10|49.07|48.77|49.12|48.82|49.14|48.84|49.07|48.77|14
1722705620000|2024-08-03 17:20:20|49.11|48.81|49.14|48.84|49.17|48.87|49.11|48.81|17
1722705630000|2024-08-03 17:20:30|49.15|48.85|49.09|48.79|49.18|48.88|49.08|48.78|16
1722705640000|2024-08-03 17:20:40|49.1|48.8|49.08|48.78|49.1|48.8|49.06|48.76|13
1722705650000|2024-08-03 17:20:50|49.07|48.77|49.07|48.77|49.1|48.8|49.04|48.74|18
1722705660000|2024-08-03 17:21:00|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|15
1722705670000|2024-08-03 17:21:10|49.11|48.81|49.1|48.8|49.15|48.85|49.09|48.79|15
1722705680000|2024-08-03 17:21:20|49.11|48.81|49.11|48.81|49.12|48.82|49.07|48.77|15
1722705690000|2024-08-03 17:21:30|49.12|48.82|49.16|48.86|49.16|48.86|49.1|48.8|13
1722705700000|2024-08-03 17:21:40|49.15|48.85|49.2|48.9|49.2|48.9|49.15|48.85|8
1722705710000|2024-08-03 17:21:50|49.21|48.91|49.15|48.85|49.22|48.92|49.14|48.84|14
1722705720000|2024-08-03 17:22:00|49.14|48.84|49.06|48.76|49.15|48.85|49.06|48.76|18
1722705730000|2024-08-03 17:22:10|49.07|48.77|49.02|48.72|49.07|48.77|49.02|48.72|14
1722705740000|2024-08-03 17:22:20|49.01|48.71|49.05|48.75|49.09|48.79|49|48.7|17
1722705750000|2024-08-03 17:22:30|49.04|48.74|49.02|48.72|49.07|48.77|49.02|48.72|15
1722705760000|2024-08-03 17:22:40|49.03|48.73|49.02|48.72|49.05|48.75|49.01|48.71|13
1722705770000|2024-08-03 17:22:50|49.01|48.71|49.01|48.71|49.05|48.75|49.01|48.71|10
1722705780000|2024-08-03 17:23:00|49.02|48.72|49.07|48.77|49.08|48.78|49.01|48.71|17
1722705790000|2024-08-03 17:23:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1722705800000|2024-08-03 17:23:20|49.08|48.78|49.19|48.89|49.19|48.89|49.07|48.77|15
1722705810000|2024-08-03 17:23:30|49.18|48.88|49.23|48.93|49.23|48.93|49.17|48.87|9
1722705820000|2024-08-03 17:23:40|49.22|48.92|49.16|48.86|49.22|48.92|49.16|48.86|7
1722705830000|2024-08-03 17:23:50|49.15|48.85|49.18|48.88|49.18|48.88|49.14|48.84|11
1722705840000|2024-08-03 17:24:00|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|13
1722705850000|2024-08-03 17:24:10|49.23|48.93|49.14|48.84|49.23|48.93|49.14|48.84|17
1722705860000|2024-08-03 17:24:20|49.13|48.83|49.1|48.8|49.16|48.86|49.1|48.8|9
1722705870000|2024-08-03 17:24:30|49.09|48.79|49.17|48.87|49.17|48.87|49.09|48.79|17
1722705880000|2024-08-03 17:24:40|49.16|48.86|49.17|48.87|49.17|48.87|49.12|48.82|16
1722705890000|2024-08-03 17:24:50|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|9
1722705900000|2024-08-03 17:25:00|49.21|48.91|49.26|48.96|49.28|48.98|49.2|48.9|18
1722705910000|2024-08-03 17:25:10|49.24|48.94|49.26|48.96|49.27|48.97|49.22|48.92|13
1722705920000|2024-08-03 17:25:20|49.25|48.95|49.18|48.88|49.25|48.95|49.18|48.88|15
1722705930000|2024-08-03 17:25:30|49.17|48.87|49.12|48.82|49.17|48.87|49.12|48.82|13
1722705940000|2024-08-03 17:25:40|49.13|48.83|49.16|48.86|49.17|48.87|49.12|48.82|16
1722705950000|2024-08-03 17:25:50|49.15|48.85|49.21|48.91|49.21|48.91|49.15|48.85|10
1722705960000|2024-08-03 17:26:00|49.22|48.92|49.17|48.87|49.25|48.95|49.17|48.87|15
1722705970000|2024-08-03 17:26:10|49.16|48.86|49.18|48.88|49.18|48.88|49.12|48.82|14
1722705980000|2024-08-03 17:26:20|49.17|48.87|49.24|48.94|49.24|48.94|49.17|48.87|12
1722705990000|2024-08-03 17:26:30|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|5
1722706000000|2024-08-03 17:26:40|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|6
1722706010000|2024-08-03 17:26:50|49.3|49|49.37|49.07|49.38|49.08|49.3|49|13
1722706020000|2024-08-03 17:27:00|49.36|49.06|49.37|49.07|49.38|49.08|49.32|49.02|18
1722706030000|2024-08-03 17:27:10|49.36|49.06|49.27|48.97|49.36|49.06|49.27|48.97|17
1722706040000|2024-08-03 17:27:20|49.26|48.96|49.2|48.9|49.27|48.97|49.2|48.9|16
1722706050000|2024-08-03 17:27:30|49.21|48.91|49.19|48.89|49.22|48.92|49.18|48.88|19
1722706060000|2024-08-03 17:27:40|49.2|48.9|49.17|48.87|49.22|48.92|49.16|48.86|21
1722706070000|2024-08-03 17:27:50|49.18|48.88|49.23|48.93|49.23|48.93|49.18|48.88|10
1722706080000|2024-08-03 17:28:00|49.24|48.94|49.26|48.96|49.27|48.97|49.22|48.92|20
1722706090000|2024-08-03 17:28:10|49.25|48.95|49.26|48.96|49.26|48.96|49.19|48.89|17
1722706100000|2024-08-03 17:28:20|49.25|48.95|49.25|48.95|49.3|49|49.24|48.94|22
1722706110000|2024-08-03 17:28:30|49.26|48.96|49.19|48.89|49.26|48.96|49.19|48.89|8
1722706120000|2024-08-03 17:28:40|49.18|48.88|49.18|48.88|49.2|48.9|49.16|48.86|13
1722706130000|2024-08-03 17:28:50|49.17|48.87|49.21|48.91|49.21|48.91|49.15|48.85|13
1722706140000|2024-08-03 17:29:00|49.2|48.9|49.25|48.95|49.27|48.97|49.2|48.9|20
1722706150000|2024-08-03 17:29:10|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1722706160000|2024-08-03 17:29:20|49.27|48.97|49.21|48.91|49.27|48.97|49.21|48.91|8
1722706170000|2024-08-03 17:29:30|49.22|48.92|49.22|48.92|49.25|48.95|49.21|48.91|12
1722706180000|2024-08-03 17:29:40|49.21|48.91|49.26|48.96|49.26|48.96|49.21|48.91|10
1722706190000|2024-08-03 17:29:50|49.27|48.97|49.29|48.99|49.29|48.99|49.26|48.96|9
1722706200000|2024-08-03 17:30:00|49.28|48.98|49.25|48.95|49.29|48.99|49.25|48.95|18
1722706210000|2024-08-03 17:30:10|49.24|48.94|49.2|48.9|49.25|48.95|49.19|48.89|17
1722706220000|2024-08-03 17:30:20|49.19|48.89|49.21|48.91|49.25|48.95|49.18|48.88|16
1722706230000|2024-08-03 17:30:30|49.22|48.92|49.19|48.89|49.24|48.94|49.19|48.89|17
1722706240000|2024-08-03 17:30:40|49.2|48.9|49.17|48.87|49.2|48.9|49.16|48.86|10
1722706250000|2024-08-03 17:30:50|49.18|48.88|49.16|48.86|49.19|48.89|49.15|48.85|11
1722706260000|2024-08-03 17:31:00|49.17|48.87|49.19|48.89|49.2|48.9|49.16|48.86|11
1722706270000|2024-08-03 17:31:10|49.2|48.9|49.13|48.83|49.2|48.9|49.12|48.82|13
1722706280000|2024-08-03 17:31:20|49.12|48.82|49.07|48.77|49.15|48.85|49.07|48.77|21
1722706290000|2024-08-03 17:31:30|49.08|48.78|49.03|48.73|49.09|48.79|49.03|48.73|14
1722706300000|2024-08-03 17:31:40|49.02|48.72|48.92|48.62|49.02|48.72|48.92|48.62|11
1722706310000|2024-08-03 17:31:50|48.91|48.61|48.94|48.64|48.96|48.66|48.91|48.61|19
1722706320000|2024-08-03 17:32:00|48.95|48.65|48.89|48.59|48.95|48.65|48.85|48.55|14
1722706330000|2024-08-03 17:32:10|48.91|48.61|48.93|48.63|48.95|48.65|48.88|48.58|18
1722706340000|2024-08-03 17:32:20|48.94|48.64|48.94|48.64|48.97|48.67|48.93|48.63|18
1722706350000|2024-08-03 17:32:30|48.93|48.63|48.88|48.58|48.95|48.65|48.87|48.57|22
1722706360000|2024-08-03 17:32:40|48.89|48.59|48.91|48.61|48.96|48.66|48.89|48.59|21
1722706370000|2024-08-03 17:32:50|48.88|48.58|48.95|48.65|48.95|48.65|48.88|48.58|18
1722706380000|2024-08-03 17:33:00|48.96|48.66|49|48.7|49.01|48.71|48.95|48.65|13
1722706390000|2024-08-03 17:33:10|48.98|48.68|48.91|48.61|48.98|48.68|48.91|48.61|20
1722706400000|2024-08-03 17:33:20|48.92|48.62|48.87|48.57|48.95|48.65|48.87|48.57|21
1722706410000|2024-08-03 17:33:30|48.86|48.56|48.91|48.61|48.91|48.61|48.84|48.54|17
1722706420000|2024-08-03 17:33:40|48.94|48.64|48.92|48.62|48.96|48.66|48.92|48.62|15
1722706430000|2024-08-03 17:33:50|48.93|48.63|48.96|48.66|48.97|48.67|48.92|48.62|11
1722706440000|2024-08-03 17:34:00|48.97|48.67|49.05|48.75|49.05|48.75|48.97|48.67|18
1722706450000|2024-08-03 17:34:10|49.06|48.76|49.05|48.75|49.07|48.77|49.03|48.73|16
1722706460000|2024-08-03 17:34:20|49.06|48.76|48.98|48.68|49.06|48.76|48.97|48.67|16
1722706470000|2024-08-03 17:34:30|48.97|48.67|49.04|48.74|49.04|48.74|48.97|48.67|17
1722706480000|2024-08-03 17:34:40|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|8
1722706490000|2024-08-03 17:34:50|49.05|48.75|49.13|48.83|49.13|48.83|49.05|48.75|11
1722706500000|2024-08-03 17:35:00|49.14|48.84|49.15|48.85|49.17|48.87|49.1|48.8|15
1722706510000|2024-08-03 17:35:10|49.14|48.84|49.06|48.76|49.15|48.85|49.05|48.75|26
1722706520000|2024-08-03 17:35:20|49.07|48.77|49.06|48.76|49.08|48.78|49.04|48.74|21
1722706530000|2024-08-03 17:35:30|49.05|48.75|49.06|48.76|49.08|48.78|49.04|48.74|16
1722706540000|2024-08-03 17:35:40|49.05|48.75|49.08|48.78|49.08|48.78|49.04|48.74|12
1722706550000|2024-08-03 17:35:50|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|7
1722706560000|2024-08-03 17:36:00|49.06|48.76|49.01|48.71|49.08|48.78|49|48.7|16
1722706570000|2024-08-03 17:36:10|49|48.7|49.06|48.76|49.06|48.76|48.99|48.69|18
1722706580000|2024-08-03 17:36:20|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|10
1722706590000|2024-08-03 17:36:30|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1722706600000|2024-08-03 17:36:40|49.07|48.77|49.04|48.74|49.07|48.77|49.01|48.71|12
1722706610000|2024-08-03 17:36:50|49.05|48.75|49.04|48.74|49.05|48.75|49.02|48.72|15
1722706620000|2024-08-03 17:37:00|49.05|48.75|49.12|48.82|49.12|48.82|49.05|48.75|10
1722706630000|2024-08-03 17:37:10|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|15
1722706640000|2024-08-03 17:37:20|49.15|48.85|49.08|48.78|49.15|48.85|49.08|48.78|12
1722706650000|2024-08-03 17:37:30|49.09|48.79|49.15|48.85|49.15|48.85|49.09|48.79|13
1722706660000|2024-08-03 17:37:40|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|4
1722706670000|2024-08-03 17:37:50|49.18|48.88|49.11|48.81|49.18|48.88|49.11|48.81|15
1722706680000|2024-08-03 17:38:00|49.12|48.82|49.09|48.79|49.14|48.84|49.08|48.78|14
1722706690000|2024-08-03 17:38:10|49.1|48.8|49.16|48.86|49.16|48.86|49.1|48.8|11
1722706700000|2024-08-03 17:38:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|15
1722706710000|2024-08-03 17:38:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|9
1722706720000|2024-08-03 17:38:40|49.17|48.87|49.14|48.84|49.17|48.87|49.13|48.83|15
1722706730000|2024-08-03 17:38:50|49.15|48.85|49.14|48.84|49.15|48.85|49.11|48.81|14
1722706740000|2024-08-03 17:39:00|49.12|48.82|49.1|48.8|49.15|48.85|49.1|48.8|17
1722706750000|2024-08-03 17:39:10|49.11|48.81|49.12|48.82|49.14|48.84|49.1|48.8|9
1722706760000|2024-08-03 17:39:20|49.13|48.83|49.17|48.87|49.17|48.87|49.13|48.83|7
1722706770000|2024-08-03 17:39:30|49.16|48.86|49.17|48.87|49.17|48.87|49.12|48.82|19
1722706780000|2024-08-03 17:39:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|8
1722706790000|2024-08-03 17:39:50|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|4
1722706800000|2024-08-03 17:40:00|49.18|48.88|49.25|48.95|49.25|48.95|49.18|48.88|14
1722706810000|2024-08-03 17:40:10|49.24|48.94|49.28|48.98|49.28|48.98|49.22|48.92|16
1722706820000|2024-08-03 17:40:20|49.29|48.99|49.37|49.07|49.37|49.07|49.29|48.99|13
1722706830000|2024-08-03 17:40:30|49.38|49.08|49.31|49.01|49.39|49.09|49.31|49.01|14
1722706840000|2024-08-03 17:40:40|49.33|49.03|49.32|49.02|49.35|49.05|49.31|49.01|22
1722706850000|2024-08-03 17:40:50|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|9
1722706860000|2024-08-03 17:41:00|49.3|49|49.27|48.97|49.31|49.01|49.26|48.96|14
1722706870000|2024-08-03 17:41:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|8
1722706880000|2024-08-03 17:41:20|49.26|48.96|49.3|49|49.32|49.02|49.26|48.96|15
1722706890000|2024-08-03 17:41:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|6
1722706900000|2024-08-03 17:41:40|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1722706910000|2024-08-03 17:41:50|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|7
1722706920000|2024-08-03 17:42:00|49.36|49.06|49.33|49.03|49.36|49.06|49.3|49|11
1722706930000|2024-08-03 17:42:10|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|8
1722706940000|2024-08-03 17:42:20|49.3|49|49.33|49.03|49.33|49.03|49.29|48.99|6
1722706950000|2024-08-03 17:42:30|49.32|49.02|49.32|49.02|49.36|49.06|49.31|49.01|17
1722706960000|2024-08-03 17:42:40|49.33|49.03|49.38|49.08|49.38|49.08|49.32|49.02|13
1722706970000|2024-08-03 17:42:50|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1722706980000|2024-08-03 17:43:00|49.4|49.1|49.45|49.15|49.45|49.15|49.4|49.1|14
1722706990000|2024-08-03 17:43:10|49.44|49.14|49.45|49.15|49.45|49.15|49.4|49.1|9
1722707000000|2024-08-03 17:43:20|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|5
1722707010000|2024-08-03 17:43:30|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|9
1722707020000|2024-08-03 17:43:40|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|7
1722707030000|2024-08-03 17:43:50|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|6
1722707040000|2024-08-03 17:44:00|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1722707050000|2024-08-03 17:44:10|49.44|49.14|49.42|49.12|49.44|49.14|49.39|49.09|8
1722707060000|2024-08-03 17:44:20|49.41|49.11|49.39|49.09|49.43|49.13|49.39|49.09|11
1722707070000|2024-08-03 17:44:30|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|4
1722707080000|2024-08-03 17:44:40|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1722707090000|2024-08-03 17:44:50|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1722707100000|2024-08-03 17:45:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1722707110000|2024-08-03 17:45:10|49.35|49.05|49.37|49.07|49.39|49.09|49.34|49.04|11
1722707120000|2024-08-03 17:45:20|49.38|49.08|49.41|49.11|49.41|49.11|49.37|49.07|6
1722707130000|2024-08-03 17:45:30|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|3
1722707140000|2024-08-03 17:45:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1722707150000|2024-08-03 17:45:50|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|5
1722707160000|2024-08-03 17:46:00|49.32|49.02|49.33|49.03|49.36|49.06|49.3|49|16
1722707170000|2024-08-03 17:46:10|49.32|49.02|49.32|49.02|49.34|49.04|49.29|48.99|20
1722707180000|2024-08-03 17:46:20|49.33|49.03|49.35|49.05|49.35|49.05|49.31|49.01|13
1722707190000|2024-08-03 17:46:30|49.34|49.04|49.3|49|49.34|49.04|49.29|48.99|10
1722707200000|2024-08-03 17:46:40|49.29|48.99|49.24|48.94|49.3|49|49.24|48.94|8
1722707210000|2024-08-03 17:46:50|49.23|48.93|49.25|48.95|49.26|48.96|49.21|48.91|9
1722707220000|2024-08-03 17:47:00|49.24|48.94|49.19|48.89|49.25|48.95|49.19|48.89|10
1722707230000|2024-08-03 17:47:10|49.18|48.88|49.18|48.88|49.19|48.89|49.16|48.86|9
1722707240000|2024-08-03 17:47:20|49.17|48.87|49.17|48.87|49.19|48.89|49.15|48.85|9
1722707250000|2024-08-03 17:47:30|49.18|48.88|49.16|48.86|49.2|48.9|49.16|48.86|14
1722707260000|2024-08-03 17:47:40|49.15|48.85|49.13|48.83|49.15|48.85|49.12|48.82|7
1722707270000|2024-08-03 17:47:50|49.14|48.84|49.18|48.88|49.18|48.88|49.12|48.82|9
1722707280000|2024-08-03 17:48:00|49.17|48.87|49.19|48.89|49.2|48.9|49.16|48.86|15
1722707290000|2024-08-03 17:48:10|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|6
1722707300000|2024-08-03 17:48:20|49.18|48.88|49.13|48.83|49.18|48.88|49.13|48.83|8
1722707310000|2024-08-03 17:48:30|49.12|48.82|49.09|48.79|49.13|48.83|49.09|48.79|14
1722707320000|2024-08-03 17:48:40|49.08|48.78|49.03|48.73|49.08|48.78|49.03|48.73|12
1722707330000|2024-08-03 17:48:50|49.04|48.74|48.99|48.69|49.05|48.75|48.98|48.68|14
1722707340000|2024-08-03 17:49:00|48.98|48.68|48.94|48.64|48.98|48.68|48.92|48.62|13
1722707350000|2024-08-03 17:49:10|48.95|48.65|49.05|48.75|49.05|48.75|48.95|48.65|20
1722707360000|2024-08-03 17:49:20|49.04|48.74|48.98|48.68|49.04|48.74|48.97|48.67|10
1722707370000|2024-08-03 17:49:30|48.99|48.69|49.03|48.73|49.03|48.73|48.98|48.68|10
1722707380000|2024-08-03 17:49:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1722707390000|2024-08-03 17:49:50|49.05|48.75|49.02|48.72|49.05|48.75|49.01|48.71|6
1722707400000|2024-08-03 17:50:00|49.03|48.73|49.02|48.72|49.05|48.75|49.02|48.72|7
1722707410000|2024-08-03 17:50:10|49.01|48.71|49.08|48.78|49.09|48.79|49|48.7|15
1722707420000|2024-08-03 17:50:20|49.07|48.77|49.04|48.74|49.08|48.78|49.04|48.74|10
1722707430000|2024-08-03 17:50:30|49.05|48.75|48.98|48.68|49.05|48.75|48.98|48.68|7
1722707440000|2024-08-03 17:50:40|48.99|48.69|49.01|48.71|49.01|48.71|48.96|48.66|15
1722707450000|2024-08-03 17:50:50|49.02|48.72|49.01|48.71|49.03|48.73|49|48.7|16
1722707460000|2024-08-03 17:51:00|49|48.7|49.07|48.77|49.07|48.77|49|48.7|14
1722707470000|2024-08-03 17:51:10|49.08|48.78|49.06|48.76|49.08|48.78|49.05|48.75|7
1722707480000|2024-08-03 17:51:20|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|11
1722707490000|2024-08-03 17:51:30|49.02|48.72|49|48.7|49.04|48.74|49|48.7|13
1722707500000|2024-08-03 17:51:40|48.99|48.69|48.98|48.68|48.99|48.69|48.96|48.66|8
1722707510000|2024-08-03 17:51:50|48.99|48.69|49.04|48.74|49.05|48.75|48.97|48.67|11
1722707520000|2024-08-03 17:52:00|49.05|48.75|49.04|48.74|49.07|48.77|49.04|48.74|10
1722707530000|2024-08-03 17:52:10|49.05|48.75|49.04|48.74|49.05|48.75|49|48.7|13
1722707540000|2024-08-03 17:52:20|49.03|48.73|49.01|48.71|49.06|48.76|49.01|48.71|13
1722707550000|2024-08-03 17:52:30|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|12
1722707560000|2024-08-03 17:52:40|49|48.7|49.03|48.73|49.05|48.75|49|48.7|10
1722707580000|2024-08-03 17:53:00|49.02|48.72|48.97|48.67|49.04|48.74|48.97|48.67|10
1722707590000|2024-08-03 17:53:10|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|4
1722707600000|2024-08-03 17:53:20|49|48.7|49|48.7|49|48.7|48.98|48.68|12
1722707610000|2024-08-03 17:53:30|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|7
1722707620000|2024-08-03 17:53:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|7
1722707630000|2024-08-03 17:53:50|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|10
1722707640000|2024-08-03 17:54:00|49|48.7|48.95|48.65|49|48.7|48.95|48.65|8
1722707650000|2024-08-03 17:54:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1722707660000|2024-08-03 17:54:20|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|7
1722707670000|2024-08-03 17:54:30|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|7
1722707680000|2024-08-03 17:54:40|48.95|48.65|48.93|48.63|48.95|48.65|48.91|48.61|9
1722707690000|2024-08-03 17:54:50|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|7
1722707700000|2024-08-03 17:55:00|49|48.7|49.01|48.71|49.01|48.71|48.98|48.68|10
1722707710000|2024-08-03 17:55:10|49|48.7|49|48.7|49|48.7|48.97|48.67|9
1722707720000|2024-08-03 17:55:20|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|4
1722707730000|2024-08-03 17:55:30|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1722707740000|2024-08-03 17:55:40|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1722707750000|2024-08-03 17:55:50|48.99|48.69|48.96|48.66|49|48.7|48.95|48.65|8
1722707760000|2024-08-03 17:56:00|48.95|48.65|48.92|48.62|48.95|48.65|48.89|48.59|15
1722707770000|2024-08-03 17:56:10|48.91|48.61|48.87|48.57|48.91|48.61|48.86|48.56|9
1722707780000|2024-08-03 17:56:20|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1722707790000|2024-08-03 17:56:30|48.85|48.55|48.89|48.59|48.9|48.6|48.85|48.55|9
1722707800000|2024-08-03 17:56:40|48.88|48.58|48.84|48.54|48.88|48.58|48.84|48.54|7
1722707810000|2024-08-03 17:56:50|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1722707820000|2024-08-03 17:57:00|48.84|48.54|48.79|48.49|48.86|48.56|48.76|48.46|18
1722707830000|2024-08-03 17:57:10|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|9
1722707840000|2024-08-03 17:57:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|11
1722707850000|2024-08-03 17:57:30|48.78|48.48|48.78|48.48|48.81|48.51|48.78|48.48|9
1722707860000|2024-08-03 17:57:40|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|10
1722707870000|2024-08-03 17:57:50|48.75|48.45|48.77|48.47|48.77|48.47|48.74|48.44|7
1722707880000|2024-08-03 17:58:00|48.76|48.46|48.67|48.37|48.76|48.46|48.67|48.37|14
1722707890000|2024-08-03 17:58:10|48.66|48.36|48.77|48.47|48.77|48.47|48.66|48.36|16
1722707900000|2024-08-03 17:58:20|48.76|48.46|48.78|48.48|48.78|48.48|48.73|48.43|12
1722707910000|2024-08-03 17:58:30|48.79|48.49|48.79|48.49|48.81|48.51|48.78|48.48|7
1722707920000|2024-08-03 17:58:40|48.8|48.5|48.78|48.48|48.8|48.5|48.77|48.47|6
1722707930000|2024-08-03 17:58:50|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|7
1722707940000|2024-08-03 17:59:00|48.78|48.48|48.77|48.47|48.79|48.49|48.75|48.45|10
1722707950000|2024-08-03 17:59:10|48.78|48.48|48.8|48.5|48.83|48.53|48.78|48.48|10
1722707960000|2024-08-03 17:59:20|48.81|48.51|48.84|48.54|48.85|48.55|48.81|48.51|12
1722707970000|2024-08-03 17:59:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|15
1722707980000|2024-08-03 17:59:40|48.84|48.54|48.8|48.5|48.84|48.54|48.79|48.49|18
1722707990000|2024-08-03 17:59:50|48.79|48.49|48.81|48.51|48.81|48.51|48.78|48.48|9
1722708000000|2024-08-03 18:00:00|48.8|48.5|48.79|48.49|48.85|48.55|48.79|48.49|15
1722708010000|2024-08-03 18:00:10|48.78|48.48|48.73|48.43|48.78|48.48|48.73|48.43|6
1722708020000|2024-08-03 18:00:20|48.74|48.44|48.71|48.41|48.76|48.46|48.71|48.41|8
1722708030000|2024-08-03 18:00:30|48.7|48.4|48.73|48.43|48.75|48.45|48.7|48.4|15
1722708040000|2024-08-03 18:00:40|48.72|48.42|48.76|48.46|48.77|48.47|48.71|48.41|12
1722708050000|2024-08-03 18:00:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1722708060000|2024-08-03 18:01:00|48.76|48.46|48.75|48.45|48.76|48.46|48.73|48.43|22
1722708070000|2024-08-03 18:01:10|48.76|48.46|48.7|48.4|48.76|48.46|48.7|48.4|13
1722708080000|2024-08-03 18:01:20|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1722708090000|2024-08-03 18:01:30|48.66|48.36|48.7|48.4|48.7|48.4|48.66|48.36|12
1722708100000|2024-08-03 18:01:40|48.71|48.41|48.74|48.44|48.75|48.45|48.69|48.39|17
1722708110000|2024-08-03 18:01:50|48.73|48.43|48.72|48.42|48.75|48.45|48.71|48.41|14
1722708120000|2024-08-03 18:02:00|48.73|48.43|48.7|48.4|48.74|48.44|48.69|48.39|12
1722708130000|2024-08-03 18:02:10|48.71|48.41|48.77|48.47|48.77|48.47|48.7|48.4|10
1722708140000|2024-08-03 18:02:20|48.78|48.48|48.8|48.5|48.84|48.54|48.78|48.48|17
1722708150000|2024-08-03 18:02:30|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|12
1722708160000|2024-08-03 18:02:40|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|11
1722708170000|2024-08-03 18:02:50|48.8|48.5|48.83|48.53|48.84|48.54|48.8|48.5|7
1722708180000|2024-08-03 18:03:00|48.84|48.54|48.89|48.59|48.89|48.59|48.83|48.53|10
1722708190000|2024-08-03 18:03:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1722708200000|2024-08-03 18:03:20|48.9|48.6|48.95|48.65|48.96|48.66|48.9|48.6|17
1722708210000|2024-08-03 18:03:30|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|10
1722708220000|2024-08-03 18:03:40|48.92|48.62|48.96|48.66|48.96|48.66|48.89|48.59|13
1722708230000|2024-08-03 18:03:50|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|8
1722708240000|2024-08-03 18:04:00|48.97|48.67|48.95|48.65|48.99|48.69|48.95|48.65|9
1722708250000|2024-08-03 18:04:10|48.96|48.66|49.03|48.73|49.03|48.73|48.95|48.65|11
1722708260000|2024-08-03 18:04:20|49.04|48.74|49.02|48.72|49.04|48.74|49|48.7|10
1722708270000|2024-08-03 18:04:30|49.01|48.71|49.01|48.71|49.04|48.74|49.01|48.71|7
1722708280000|2024-08-03 18:04:40|49|48.7|48.96|48.66|49|48.7|48.96|48.66|11
1722708290000|2024-08-03 18:04:50|48.97|48.67|48.97|48.67|48.97|48.67|48.94|48.64|11
1722708300000|2024-08-03 18:05:00|48.98|48.68|48.95|48.65|48.99|48.69|48.94|48.64|15
1722708310000|2024-08-03 18:05:10|48.96|48.66|48.93|48.63|48.96|48.66|48.92|48.62|14
1722708320000|2024-08-03 18:05:20|48.92|48.62|48.87|48.57|48.93|48.63|48.85|48.55|15
1722708330000|2024-08-03 18:05:30|48.86|48.56|48.88|48.58|48.91|48.61|48.85|48.55|10
1722708340000|2024-08-03 18:05:40|48.87|48.57|48.85|48.55|48.87|48.57|48.82|48.52|11
1722708350000|2024-08-03 18:05:50|48.86|48.56|48.91|48.61|48.91|48.61|48.86|48.56|16
1722708360000|2024-08-03 18:06:00|48.9|48.6|48.89|48.59|48.93|48.63|48.86|48.56|15
1722708370000|2024-08-03 18:06:10|48.9|48.6|48.84|48.54|48.9|48.6|48.83|48.53|13
1722708380000|2024-08-03 18:06:20|48.85|48.55|48.84|48.54|48.85|48.55|48.81|48.51|12
1722708390000|2024-08-03 18:06:30|48.83|48.53|48.85|48.55|48.85|48.55|48.79|48.49|15
1722708400000|2024-08-03 18:06:40|48.84|48.54|48.84|48.54|48.86|48.56|48.83|48.53|13
1722708410000|2024-08-03 18:06:50|48.83|48.53|48.79|48.49|48.85|48.55|48.79|48.49|17
1722708420000|2024-08-03 18:07:00|48.8|48.5|48.84|48.54|48.86|48.56|48.8|48.5|16
1722708430000|2024-08-03 18:07:10|48.83|48.53|48.85|48.55|48.85|48.55|48.79|48.49|18
1722708440000|2024-08-03 18:07:20|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1722708450000|2024-08-03 18:07:30|48.85|48.55|48.83|48.53|48.85|48.55|48.81|48.51|8
1722708460000|2024-08-03 18:07:40|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|9
1722708470000|2024-08-03 18:07:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1722708480000|2024-08-03 18:08:00|48.89|48.59|48.92|48.62|48.94|48.64|48.88|48.58|9
1722708490000|2024-08-03 18:08:10|48.93|48.63|48.91|48.61|48.95|48.65|48.91|48.61|11
1722708500000|2024-08-03 18:08:20|48.9|48.6|48.92|48.62|48.94|48.64|48.89|48.59|13
1722708510000|2024-08-03 18:08:30|48.93|48.63|48.95|48.65|48.96|48.66|48.92|48.62|14
1722708520000|2024-08-03 18:08:40|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|8
1722708530000|2024-08-03 18:08:50|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1722708540000|2024-08-03 18:09:00|48.98|48.68|49.01|48.71|49.01|48.71|48.97|48.67|6
1722708550000|2024-08-03 18:09:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1722708560000|2024-08-03 18:09:20|49|48.7|48.96|48.66|49|48.7|48.95|48.65|11
1722708570000|2024-08-03 18:09:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1722708580000|2024-08-03 18:09:40|48.92|48.62|48.98|48.68|48.98|48.68|48.92|48.62|9
1722708590000|2024-08-03 18:09:50|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|4
1722708600000|2024-08-03 18:10:00|48.99|48.69|49.05|48.75|49.06|48.76|48.99|48.69|12
1722708610000|2024-08-03 18:10:10|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|5
1722708620000|2024-08-03 18:10:20|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|9
1722708630000|2024-08-03 18:10:30|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|4
1722708640000|2024-08-03 18:10:40|49.04|48.74|49.05|48.75|49.05|48.75|49.01|48.71|11
1722708650000|2024-08-03 18:10:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|4
1722708660000|2024-08-03 18:11:00|49.06|48.76|49.04|48.74|49.06|48.76|49.03|48.73|11
1722708670000|2024-08-03 18:11:10|49.03|48.73|49.03|48.73|49.04|48.74|48.99|48.69|9
1722708680000|2024-08-03 18:11:20|49.02|48.72|48.99|48.69|49.03|48.73|48.99|48.69|9
1722708690000|2024-08-03 18:11:30|49|48.7|48.95|48.65|49|48.7|48.95|48.65|13
1722708700000|2024-08-03 18:11:40|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|8
1722708710000|2024-08-03 18:11:50|48.97|48.67|49.04|48.74|49.04|48.74|48.97|48.67|10
1722708720000|2024-08-03 18:12:00|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|6
1722708730000|2024-08-03 18:12:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1722708740000|2024-08-03 18:12:20|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|6
1722708750000|2024-08-03 18:12:30|49.05|48.75|49|48.7|49.06|48.76|48.99|48.69|12
1722708760000|2024-08-03 18:12:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|7
1722708770000|2024-08-03 18:12:50|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|7
1722708780000|2024-08-03 18:13:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1722708790000|2024-08-03 18:13:10|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|9
1722708800000|2024-08-03 18:13:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|3
1722708810000|2024-08-03 18:13:30|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|11
1722708820000|2024-08-03 18:13:40|49.03|48.73|48.99|48.69|49.03|48.73|48.98|48.68|15
1722708830000|2024-08-03 18:13:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1722708840000|2024-08-03 18:14:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1722708850000|2024-08-03 18:14:10|48.99|48.69|49.04|48.74|49.04|48.74|48.99|48.69|8
1722708860000|2024-08-03 18:14:20|49.05|48.75|49.1|48.8|49.1|48.8|49.05|48.75|10
1722708870000|2024-08-03 18:14:30|49.12|48.82|49.1|48.8|49.15|48.85|49.09|48.79|15
1722708880000|2024-08-03 18:14:40|49.11|48.81|49.13|48.83|49.13|48.83|49.1|48.8|9
1722708890000|2024-08-03 18:14:50|49.14|48.84|49.08|48.78|49.15|48.85|49.07|48.77|15
1722708900000|2024-08-03 18:15:00|49.07|48.77|49.07|48.77|49.07|48.77|49.05|48.75|8
1722708910000|2024-08-03 18:15:10|49.08|48.78|49.17|48.87|49.17|48.87|49.08|48.78|13
1722708920000|2024-08-03 18:15:20|49.16|48.86|49.18|48.88|49.18|48.88|49.15|48.85|15
1722708930000|2024-08-03 18:15:30|49.17|48.87|49.08|48.78|49.17|48.87|49.08|48.78|16
1722708940000|2024-08-03 18:15:40|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|7
1722708950000|2024-08-03 18:15:50|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|8
1722708960000|2024-08-03 18:16:00|49.05|48.75|49.06|48.76|49.09|48.79|49.04|48.74|11
1722708970000|2024-08-03 18:16:10|49.05|48.75|49.08|48.78|49.09|48.79|49.05|48.75|5
1722708980000|2024-08-03 18:16:20|49.09|48.79|49.02|48.72|49.09|48.79|49.01|48.71|12
1722708990000|2024-08-03 18:16:30|49.03|48.73|48.97|48.67|49.05|48.75|48.96|48.66|16
1722709000000|2024-08-03 18:16:40|48.96|48.66|48.93|48.63|48.97|48.67|48.92|48.62|18
1722709010000|2024-08-03 18:16:50|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|10
1722709020000|2024-08-03 18:17:00|48.94|48.64|48.95|48.65|48.97|48.67|48.93|48.63|10
1722709030000|2024-08-03 18:17:10|48.94|48.64|48.93|48.63|48.96|48.66|48.92|48.62|10
1722709040000|2024-08-03 18:17:20|48.94|48.64|48.85|48.55|48.94|48.64|48.85|48.55|13
1722709050000|2024-08-03 18:17:30|48.84|48.54|48.81|48.51|48.85|48.55|48.81|48.51|7
1722709060000|2024-08-03 18:17:40|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|10
1722709070000|2024-08-03 18:17:50|48.8|48.5|48.75|48.45|48.8|48.5|48.74|48.44|8
1722709080000|2024-08-03 18:18:00|48.76|48.46|48.79|48.49|48.79|48.49|48.75|48.45|7
1722709090000|2024-08-03 18:18:10|48.78|48.48|48.78|48.48|48.8|48.5|48.77|48.47|9
1722709100000|2024-08-03 18:18:20|48.77|48.47|48.72|48.42|48.77|48.47|48.72|48.42|8
1722709110000|2024-08-03 18:18:30|48.73|48.43|48.76|48.46|48.76|48.46|48.72|48.42|14
1722709120000|2024-08-03 18:18:40|48.77|48.47|48.82|48.52|48.82|48.52|48.76|48.46|12
1722709130000|2024-08-03 18:18:50|48.81|48.51|48.78|48.48|48.81|48.51|48.76|48.46|12
1722709140000|2024-08-03 18:19:00|48.79|48.49|48.82|48.52|48.85|48.55|48.79|48.49|14
1722709150000|2024-08-03 18:19:10|48.83|48.53|48.79|48.49|48.84|48.54|48.79|48.49|17
1722709160000|2024-08-03 18:19:20|48.8|48.5|48.82|48.52|48.83|48.53|48.8|48.5|16
1722709170000|2024-08-03 18:19:30|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1722709180000|2024-08-03 18:19:40|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|9
1722709190000|2024-08-03 18:19:50|48.89|48.59|48.91|48.61|48.91|48.61|48.87|48.57|10
1722709200000|2024-08-03 18:20:00|48.92|48.62|48.92|48.62|48.94|48.64|48.88|48.58|14
1722709210000|2024-08-03 18:20:10|48.93|48.63|48.93|48.63|48.95|48.65|48.91|48.61|21
1722709220000|2024-08-03 18:20:20|48.94|48.64|48.96|48.66|48.98|48.68|48.92|48.62|17
1722709230000|2024-08-03 18:20:30|48.95|48.65|48.97|48.67|49.01|48.71|48.95|48.65|19
1722709240000|2024-08-03 18:20:40|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|12
1722709250000|2024-08-03 18:20:50|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|10
1722709260000|2024-08-03 18:21:00|49|48.7|49.04|48.74|49.04|48.74|48.99|48.69|13
1722709270000|2024-08-03 18:21:10|49.03|48.73|49|48.7|49.04|48.74|48.99|48.69|10
1722709280000|2024-08-03 18:21:20|49.02|48.72|48.98|48.68|49.04|48.74|48.98|48.68|15
1722709290000|2024-08-03 18:21:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1722709300000|2024-08-03 18:21:40|48.99|48.69|49.05|48.75|49.05|48.75|48.99|48.69|11
1722709310000|2024-08-03 18:21:50|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|9
1722709320000|2024-08-03 18:22:00|49.05|48.75|48.99|48.69|49.06|48.76|48.99|48.69|15
1722709330000|2024-08-03 18:22:10|48.98|48.68|49.02|48.72|49.02|48.72|48.97|48.67|9
1722709340000|2024-08-03 18:22:20|49.03|48.73|49.05|48.75|49.07|48.77|49.03|48.73|17
1722709350000|2024-08-03 18:22:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|16
1722709360000|2024-08-03 18:22:40|49.04|48.74|49.01|48.71|49.05|48.75|49.01|48.71|6
1722709370000|2024-08-03 18:22:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1722709380000|2024-08-03 18:23:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|7
1722709390000|2024-08-03 18:23:10|49.03|48.73|48.99|48.69|49.03|48.73|48.98|48.68|13
1722709400000|2024-08-03 18:23:20|49|48.7|49.04|48.74|49.05|48.75|49|48.7|9
1722709410000|2024-08-03 18:23:30|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|8
1722709420000|2024-08-03 18:23:40|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|9
1722709430000|2024-08-03 18:23:50|49|48.7|48.99|48.69|49.01|48.71|48.97|48.67|10
1722709440000|2024-08-03 18:24:00|48.98|48.68|49.01|48.71|49.03|48.73|48.98|48.68|8
1722709450000|2024-08-03 18:24:10|49|48.7|48.99|48.69|49.03|48.73|48.99|48.69|8
1722709460000|2024-08-03 18:24:20|48.98|48.68|48.92|48.62|48.98|48.68|48.92|48.62|8
1722709470000|2024-08-03 18:24:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1722709480000|2024-08-03 18:24:40|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|16
1722709490000|2024-08-03 18:24:50|48.98|48.68|49.05|48.75|49.07|48.77|48.98|48.68|11
1722709500000|2024-08-03 18:25:00|49.04|48.74|49.13|48.83|49.14|48.84|49.03|48.73|16
1722709510000|2024-08-03 18:25:10|49.14|48.84|49.08|48.78|49.15|48.85|49.08|48.78|19
1722709520000|2024-08-03 18:25:20|49.09|48.79|49.11|48.81|49.12|48.82|49.07|48.77|17
1722709530000|2024-08-03 18:25:30|49.1|48.8|49.09|48.79|49.13|48.83|49.08|48.78|16
1722709540000|2024-08-03 18:25:40|49.1|48.8|49.05|48.75|49.11|48.81|49.05|48.75|17
1722709550000|2024-08-03 18:25:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|7
1722709560000|2024-08-03 18:26:00|49.05|48.75|49.02|48.72|49.06|48.76|49|48.7|21
1722709570000|2024-08-03 18:26:10|49.01|48.71|48.96|48.66|49.01|48.71|48.94|48.64|19
1722709580000|2024-08-03 18:26:20|48.95|48.65|48.95|48.65|48.97|48.67|48.94|48.64|11
1722709590000|2024-08-03 18:26:30|48.94|48.64|48.92|48.62|48.95|48.65|48.92|48.62|10
1722709600000|2024-08-03 18:26:40|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|15
1722709610000|2024-08-03 18:26:50|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|7
1722709620000|2024-08-03 18:27:00|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|8
1722709630000|2024-08-03 18:27:10|48.83|48.53|48.81|48.51|48.84|48.54|48.8|48.5|9
1722709640000|2024-08-03 18:27:20|48.8|48.5|48.77|48.47|48.8|48.5|48.76|48.46|8
1722709650000|2024-08-03 18:27:30|48.76|48.46|48.69|48.39|48.76|48.46|48.69|48.39|9
1722709660000|2024-08-03 18:27:40|48.68|48.38|48.72|48.42|48.72|48.42|48.64|48.34|16
1722709670000|2024-08-03 18:27:50|48.71|48.41|48.71|48.41|48.71|48.41|48.69|48.39|11
1722709680000|2024-08-03 18:28:00|48.7|48.4|48.7|48.4|48.72|48.42|48.68|48.38|15
1722709690000|2024-08-03 18:28:10|48.71|48.41|48.69|48.39|48.72|48.42|48.69|48.39|11
1722709700000|2024-08-03 18:28:20|48.68|48.38|48.61|48.31|48.68|48.38|48.6|48.3|14
1722709710000|2024-08-03 18:28:30|48.62|48.32|48.63|48.33|48.66|48.36|48.62|48.32|15
1722709720000|2024-08-03 18:28:40|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|13
1722709730000|2024-08-03 18:28:50|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|5
1722709740000|2024-08-03 18:29:00|48.66|48.36|48.63|48.33|48.68|48.38|48.63|48.33|8
1722709750000|2024-08-03 18:29:10|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|10
1722709760000|2024-08-03 18:29:20|48.7|48.4|48.69|48.39|48.72|48.42|48.69|48.39|10
1722709770000|2024-08-03 18:29:30|48.68|48.38|48.7|48.4|48.7|48.4|48.66|48.36|11
1722709780000|2024-08-03 18:29:40|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|5
1722709790000|2024-08-03 18:29:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|7
1722709800000|2024-08-03 18:30:00|48.71|48.41|48.7|48.4|48.74|48.44|48.67|48.37|13
1722709810000|2024-08-03 18:30:10|48.71|48.41|48.77|48.47|48.77|48.47|48.7|48.4|19
1722709820000|2024-08-03 18:30:20|48.76|48.46|48.77|48.47|48.8|48.5|48.75|48.45|13
1722709830000|2024-08-03 18:30:30|48.78|48.48|48.77|48.47|48.79|48.49|48.76|48.46|8
1722709840000|2024-08-03 18:30:40|48.76|48.46|48.75|48.45|48.76|48.46|48.71|48.41|12
1722709850000|2024-08-03 18:30:50|48.76|48.46|48.79|48.49|48.79|48.49|48.75|48.45|8
1722709860000|2024-08-03 18:31:00|48.8|48.5|48.78|48.48|48.87|48.57|48.78|48.48|16
1722709870000|2024-08-03 18:31:10|48.79|48.49|48.75|48.45|48.83|48.53|48.75|48.45|19
1722709880000|2024-08-03 18:31:20|48.74|48.44|48.69|48.39|48.75|48.45|48.69|48.39|15
1722709890000|2024-08-03 18:31:30|48.68|48.38|48.69|48.39|48.69|48.39|48.66|48.36|15
1722709900000|2024-08-03 18:31:40|48.68|48.38|48.62|48.32|48.69|48.39|48.62|48.32|11
1722709910000|2024-08-03 18:31:50|48.6|48.3|48.62|48.32|48.65|48.35|48.6|48.3|18
1722709920000|2024-08-03 18:32:00|48.61|48.31|48.6|48.3|48.61|48.31|48.54|48.24|20
1722709930000|2024-08-03 18:32:10|48.61|48.31|48.6|48.3|48.62|48.32|48.59|48.29|13
1722709940000|2024-08-03 18:32:20|48.59|48.29|48.6|48.3|48.61|48.31|48.57|48.27|12
1722709950000|2024-08-03 18:32:30|48.59|48.29|48.58|48.28|48.6|48.3|48.55|48.25|15
1722709960000|2024-08-03 18:32:40|48.57|48.27|48.5|48.2|48.58|48.28|48.49|48.19|17
1722709970000|2024-08-03 18:32:50|48.49|48.19|48.48|48.18|48.5|48.2|48.45|48.15|13
1722709980000|2024-08-03 18:33:00|48.49|48.19|48.47|48.17|48.51|48.21|48.47|48.17|12
1722709990000|2024-08-03 18:33:10|48.46|48.16|48.41|48.11|48.46|48.16|48.37|48.07|22
1722710000000|2024-08-03 18:33:20|48.42|48.12|48.52|48.22|48.53|48.23|48.42|48.12|18
1722710010000|2024-08-03 18:33:30|48.53|48.23|48.61|48.31|48.61|48.31|48.53|48.23|16
1722710020000|2024-08-03 18:33:40|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|16
1722710030000|2024-08-03 18:33:50|48.58|48.28|48.57|48.27|48.61|48.31|48.57|48.27|11
1722710040000|2024-08-03 18:34:00|48.58|48.28|48.61|48.31|48.63|48.33|48.58|48.28|18
1722710050000|2024-08-03 18:34:10|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|16
1722710060000|2024-08-03 18:34:20|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|10
1722710070000|2024-08-03 18:34:30|48.68|48.38|48.7|48.4|48.71|48.41|48.65|48.35|15
1722710080000|2024-08-03 18:34:40|48.71|48.41|48.76|48.46|48.77|48.47|48.71|48.41|10
1722710090000|2024-08-03 18:34:50|48.75|48.45|48.8|48.5|48.81|48.51|48.75|48.45|10
1722710100000|2024-08-03 18:35:00|48.81|48.51|48.83|48.53|48.85|48.55|48.8|48.5|13
1722710110000|2024-08-03 18:35:10|48.82|48.52|48.86|48.56|48.86|48.56|48.77|48.47|17
1722710120000|2024-08-03 18:35:20|48.87|48.57|48.89|48.59|48.89|48.59|48.83|48.53|19
1722710130000|2024-08-03 18:35:30|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|11
1722710140000|2024-08-03 18:35:40|48.95|48.65|48.92|48.62|48.96|48.66|48.89|48.59|21
1722710150000|2024-08-03 18:35:50|48.91|48.61|48.99|48.69|48.99|48.69|48.9|48.6|11
1722710160000|2024-08-03 18:36:00|48.98|48.68|48.96|48.66|48.99|48.69|48.95|48.65|18
1722710170000|2024-08-03 18:36:10|48.97|48.67|48.98|48.68|48.98|48.68|48.95|48.65|13
1722710180000|2024-08-03 18:36:20|48.99|48.69|49|48.7|49|48.7|48.98|48.68|8
1722710190000|2024-08-03 18:36:30|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|14
1722710200000|2024-08-03 18:36:40|48.97|48.67|48.92|48.62|48.97|48.67|48.9|48.6|14
1722710210000|2024-08-03 18:36:50|48.91|48.61|48.9|48.6|48.93|48.63|48.9|48.6|8
1722710220000|2024-08-03 18:37:00|48.88|48.58|48.82|48.52|48.88|48.58|48.82|48.52|9
1722710230000|2024-08-03 18:37:10|48.81|48.51|48.79|48.49|48.84|48.54|48.79|48.49|19
1722710240000|2024-08-03 18:37:20|48.8|48.5|48.8|48.5|48.8|48.5|48.78|48.48|11
1722710250000|2024-08-03 18:37:30|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|12
1722710260000|2024-08-03 18:37:40|48.86|48.56|48.8|48.5|48.86|48.56|48.8|48.5|9
1722710270000|2024-08-03 18:37:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|7
1722710280000|2024-08-03 18:38:00|48.8|48.5|48.85|48.55|48.87|48.57|48.8|48.5|16
1722710290000|2024-08-03 18:38:10|48.86|48.56|48.81|48.51|48.86|48.56|48.81|48.51|7
1722710300000|2024-08-03 18:38:20|48.82|48.52|48.9|48.6|48.9|48.6|48.82|48.52|15
1722710310000|2024-08-03 18:38:30|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|10
1722710320000|2024-08-03 18:38:40|48.89|48.59|48.94|48.64|48.94|48.64|48.89|48.59|11
1722710330000|2024-08-03 18:38:50|48.93|48.63|48.91|48.61|48.94|48.64|48.9|48.6|9
1722710340000|2024-08-03 18:39:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1722710350000|2024-08-03 18:39:10|48.91|48.61|48.95|48.65|48.96|48.66|48.91|48.61|8
1722710360000|2024-08-03 18:39:20|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|11
1722710370000|2024-08-03 18:39:30|48.95|48.65|48.95|48.65|48.97|48.67|48.94|48.64|11
1722710380000|2024-08-03 18:39:40|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|7
1722710390000|2024-08-03 18:39:50|48.97|48.67|49|48.7|49|48.7|48.97|48.67|6
1722710400000|2024-08-03 18:40:00|48.99|48.69|49.04|48.74|49.04|48.74|48.99|48.69|5
1722710410000|2024-08-03 18:40:10|49.05|48.75|48.96|48.66|49.05|48.75|48.96|48.66|12
1722710420000|2024-08-03 18:40:20|48.97|48.67|48.98|48.68|48.98|48.68|48.95|48.65|12
1722710430000|2024-08-03 18:40:30|48.99|48.69|48.99|48.69|49|48.7|48.96|48.66|15
1722710440000|2024-08-03 18:40:40|48.98|48.68|49.04|48.74|49.04|48.74|48.97|48.67|9
1722710450000|2024-08-03 18:40:50|49.05|48.75|48.99|48.69|49.05|48.75|48.98|48.68|10
1722710460000|2024-08-03 18:41:00|48.98|48.68|48.95|48.65|48.99|48.69|48.95|48.65|11
1722710470000|2024-08-03 18:41:10|48.94|48.64|48.96|48.66|48.99|48.69|48.94|48.64|9
1722710480000|2024-08-03 18:41:20|48.95|48.65|48.97|48.67|48.97|48.67|48.94|48.64|9
1722710490000|2024-08-03 18:41:30|48.98|48.68|49|48.7|49|48.7|48.98|48.68|5
1722710500000|2024-08-03 18:41:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1722710510000|2024-08-03 18:41:50|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1722710520000|2024-08-03 18:42:00|48.98|48.68|49|48.7|49|48.7|48.98|48.68|5
1722710530000|2024-08-03 18:42:10|49.01|48.71|48.99|48.69|49.02|48.72|48.98|48.68|7
1722710540000|2024-08-03 18:42:20|48.98|48.68|49.02|48.72|49.02|48.72|48.96|48.66|8
1722710550000|2024-08-03 18:42:30|49.01|48.71|49.01|48.71|49.01|48.71|48.98|48.68|21
1722710560000|2024-08-03 18:42:40|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|7
1722710570000|2024-08-03 18:42:50|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|10
1722710580000|2024-08-03 18:43:00|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|12
1722710590000|2024-08-03 18:43:10|49.06|48.76|49.09|48.79|49.1|48.8|49.06|48.76|6
1722710600000|2024-08-03 18:43:20|49.1|48.8|49.1|48.8|49.15|48.85|49.1|48.8|19
1722710610000|2024-08-03 18:43:30|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|9
1722710620000|2024-08-03 18:43:40|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|3
1722710630000|2024-08-03 18:43:50|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|9
1722710640000|2024-08-03 18:44:00|49.17|48.87|49.18|48.88|49.18|48.88|49.15|48.85|10
1722710650000|2024-08-03 18:44:10|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|10
1722710660000|2024-08-03 18:44:20|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|9
1722710670000|2024-08-03 18:44:30|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|8
1722710680000|2024-08-03 18:44:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1722710690000|2024-08-03 18:44:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1722710700000|2024-08-03 18:45:00|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|8
1722710710000|2024-08-03 18:45:10|49.17|48.87|49.15|48.85|49.18|48.88|49.15|48.85|14
1722710720000|2024-08-03 18:45:20|49.16|48.86|49.15|48.85|49.16|48.86|49.12|48.82|18
1722710730000|2024-08-03 18:45:30|49.14|48.84|49.11|48.81|49.15|48.85|49.11|48.81|9
1722710740000|2024-08-03 18:45:40|49.12|48.82|49.1|48.8|49.15|48.85|49.1|48.8|12
1722710750000|2024-08-03 18:45:50|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|7
1722710760000|2024-08-03 18:46:00|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|10
1722710770000|2024-08-03 18:46:10|49.16|48.86|49.14|48.84|49.17|48.87|49.12|48.82|10
1722710780000|2024-08-03 18:46:20|49.13|48.83|49.11|48.81|49.13|48.83|49.09|48.79|11
1722710790000|2024-08-03 18:46:30|49.1|48.8|49.11|48.81|49.15|48.85|49.1|48.8|17
1722710800000|2024-08-03 18:46:40|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|10
1722710810000|2024-08-03 18:46:50|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|8
1722710820000|2024-08-03 18:47:00|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|7
1722710830000|2024-08-03 18:47:10|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|10
1722710840000|2024-08-03 18:47:20|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|9
1722710850000|2024-08-03 18:47:30|49.07|48.77|49|48.7|49.07|48.77|49|48.7|9
1722710860000|2024-08-03 18:47:40|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|9
1722710870000|2024-08-03 18:47:50|48.96|48.66|49|48.7|49|48.7|48.95|48.65|8
1722710880000|2024-08-03 18:48:00|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|14
1722710890000|2024-08-03 18:48:10|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|8
1722710900000|2024-08-03 18:48:20|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|11
1722710910000|2024-08-03 18:48:30|49.02|48.72|48.97|48.67|49.02|48.72|48.97|48.67|8
1722710920000|2024-08-03 18:48:40|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1722710930000|2024-08-03 18:48:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1722710940000|2024-08-03 18:49:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|9
1722710950000|2024-08-03 18:49:10|49|48.7|48.97|48.67|49|48.7|48.96|48.66|6
1722710960000|2024-08-03 18:49:20|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|4
1722710970000|2024-08-03 18:49:30|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|11
1722710980000|2024-08-03 18:49:40|48.99|48.69|48.92|48.62|49|48.7|48.91|48.61|13
1722710990000|2024-08-03 18:49:50|48.94|48.64|48.91|48.61|48.94|48.64|48.9|48.6|9
1722711000000|2024-08-03 18:50:00|48.92|48.62|48.87|48.57|48.94|48.64|48.87|48.57|10
1722711010000|2024-08-03 18:50:10|48.86|48.56|48.9|48.6|48.91|48.61|48.86|48.56|10
1722711020000|2024-08-03 18:50:20|48.89|48.59|48.97|48.67|48.97|48.67|48.89|48.59|13
1722711030000|2024-08-03 18:50:30|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1722711040000|2024-08-03 18:50:40|48.95|48.65|48.89|48.59|48.95|48.65|48.88|48.58|14
1722711050000|2024-08-03 18:50:50|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|7
1722711060000|2024-08-03 18:51:00|48.89|48.59|48.87|48.57|48.89|48.59|48.84|48.54|9
1722711070000|2024-08-03 18:51:10|48.86|48.56|48.88|48.58|48.88|48.58|48.84|48.54|14
1722711080000|2024-08-03 18:51:20|48.87|48.57|48.86|48.56|48.88|48.58|48.85|48.55|12
1722711090000|2024-08-03 18:51:30|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|9
1722711100000|2024-08-03 18:51:40|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|9
1722711110000|2024-08-03 18:51:50|48.85|48.55|48.79|48.49|48.86|48.56|48.79|48.49|8
1722711120000|2024-08-03 18:52:00|48.8|48.5|48.8|48.5|48.85|48.55|48.8|48.5|16
1722711130000|2024-08-03 18:52:10|48.79|48.49|48.78|48.48|48.8|48.5|48.77|48.47|12
1722711140000|2024-08-03 18:52:20|48.77|48.47|48.78|48.48|48.79|48.49|48.76|48.46|20
1722711150000|2024-08-03 18:52:30|48.79|48.49|48.81|48.51|48.83|48.53|48.79|48.49|17
1722711160000|2024-08-03 18:52:40|48.82|48.52|48.77|48.47|48.82|48.52|48.76|48.46|15
1722711170000|2024-08-03 18:52:50|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|15
1722711180000|2024-08-03 18:53:00|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|10
1722711190000|2024-08-03 18:53:10|48.75|48.45|48.76|48.46|48.78|48.48|48.73|48.43|7
1722711200000|2024-08-03 18:53:20|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|8
1722711210000|2024-08-03 18:53:30|48.77|48.47|48.77|48.47|48.79|48.49|48.76|48.46|13
1722711220000|2024-08-03 18:53:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1722711230000|2024-08-03 18:53:50|48.78|48.48|48.82|48.52|48.83|48.53|48.78|48.48|7
1722711240000|2024-08-03 18:54:00|48.81|48.51|48.83|48.53|48.85|48.55|48.81|48.51|12
1722711250000|2024-08-03 18:54:10|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|10
1722711260000|2024-08-03 18:54:20|48.8|48.5|48.75|48.45|48.8|48.5|48.75|48.45|10
1722711270000|2024-08-03 18:54:30|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|5
1722711280000|2024-08-03 18:54:40|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|7
1722711290000|2024-08-03 18:54:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1722711300000|2024-08-03 18:55:00|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|9
1722711310000|2024-08-03 18:55:10|48.79|48.49|48.7|48.4|48.8|48.5|48.7|48.4|15
1722711320000|2024-08-03 18:55:20|48.71|48.41|48.71|48.41|48.72|48.42|48.69|48.39|7
1722711330000|2024-08-03 18:55:30|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1722711340000|2024-08-03 18:55:40|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|10
1722711350000|2024-08-03 18:55:50|48.71|48.41|48.77|48.47|48.77|48.47|48.71|48.41|11
1722711360000|2024-08-03 18:56:00|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|8
1722711370000|2024-08-03 18:56:10|48.73|48.43|48.75|48.45|48.76|48.46|48.73|48.43|9
1722711380000|2024-08-03 18:56:20|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|6
1722711390000|2024-08-03 18:56:30|48.71|48.41|48.74|48.44|48.75|48.45|48.71|48.41|9
1722711400000|2024-08-03 18:56:40|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|8
1722711410000|2024-08-03 18:56:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1722711420000|2024-08-03 18:57:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1722711430000|2024-08-03 18:57:10|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|5
1722711440000|2024-08-03 18:57:20|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|10
1722711450000|2024-08-03 18:57:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1722711460000|2024-08-03 18:57:40|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|11
1722711470000|2024-08-03 18:57:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1722711480000|2024-08-03 18:58:00|48.8|48.5|48.75|48.45|48.8|48.5|48.75|48.45|8
1722711490000|2024-08-03 18:58:10|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1722711500000|2024-08-03 18:58:20|48.77|48.47|48.76|48.46|48.78|48.48|48.75|48.45|6
1722711510000|2024-08-03 18:58:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1722711520000|2024-08-03 18:58:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1722711530000|2024-08-03 18:58:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1722711540000|2024-08-03 18:59:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|8
1722711550000|2024-08-03 18:59:10|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|6
1722711560000|2024-08-03 18:59:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1722711570000|2024-08-03 18:59:30|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1722711580000|2024-08-03 18:59:40|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|4
1722711590000|2024-08-03 18:59:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1722711600000|2024-08-03 19:00:00|48.81|48.51|48.84|48.54|48.86|48.56|48.81|48.51|21
1722711610000|2024-08-03 19:00:10|48.85|48.55|48.82|48.52|48.85|48.55|48.8|48.5|7
1722711620000|2024-08-03 19:00:20|48.81|48.51|48.86|48.56|48.87|48.57|48.81|48.51|9
1722711630000|2024-08-03 19:00:30|48.85|48.55|48.82|48.52|48.86|48.56|48.8|48.5|12
1722711640000|2024-08-03 19:00:40|48.83|48.53|48.87|48.57|48.88|48.58|48.82|48.52|13
1722711650000|2024-08-03 19:00:50|48.88|48.58|48.81|48.51|48.89|48.59|48.81|48.51|11
1722711660000|2024-08-03 19:01:00|48.83|48.53|48.83|48.53|48.86|48.56|48.82|48.52|14
1722711670000|2024-08-03 19:01:10|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|5
1722711680000|2024-08-03 19:01:20|48.81|48.51|48.84|48.54|48.86|48.56|48.81|48.51|6
1722711690000|2024-08-03 19:01:30|48.83|48.53|48.88|48.58|48.88|48.58|48.83|48.53|12
1722711700000|2024-08-03 19:01:40|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|9
1722711710000|2024-08-03 19:01:50|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1722711720000|2024-08-03 19:02:00|48.94|48.64|48.91|48.61|48.94|48.64|48.9|48.6|11
1722711730000|2024-08-03 19:02:10|48.9|48.6|48.97|48.67|48.97|48.67|48.9|48.6|16
1722711740000|2024-08-03 19:02:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1722711750000|2024-08-03 19:02:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1722711760000|2024-08-03 19:02:40|48.97|48.67|48.9|48.6|48.97|48.67|48.9|48.6|9
1722711770000|2024-08-03 19:02:50|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|5
1722711780000|2024-08-03 19:03:00|48.88|48.58|48.87|48.57|48.9|48.6|48.87|48.57|7
1722711790000|2024-08-03 19:03:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1722711800000|2024-08-03 19:03:20|48.87|48.57|48.84|48.54|48.89|48.59|48.82|48.52|12
1722711810000|2024-08-03 19:03:30|48.83|48.53|48.88|48.58|48.88|48.58|48.81|48.51|10
1722711820000|2024-08-03 19:03:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1722711830000|2024-08-03 19:03:50|48.88|48.58|48.88|48.58|48.88|48.58|48.86|48.56|9
1722711840000|2024-08-03 19:04:00|48.87|48.57|48.96|48.66|48.96|48.66|48.87|48.57|18
1722711850000|2024-08-03 19:04:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1722711860000|2024-08-03 19:04:20|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|13
1722711870000|2024-08-03 19:04:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1722711880000|2024-08-03 19:04:40|48.9|48.6|48.9|48.6|48.9|48.6|48.88|48.58|5
1722711890000|2024-08-03 19:04:50|48.89|48.59|48.81|48.51|48.89|48.59|48.81|48.51|8
1722711900000|2024-08-03 19:05:00|48.82|48.52|48.88|48.58|48.89|48.59|48.82|48.52|12
1722711910000|2024-08-03 19:05:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1722711920000|2024-08-03 19:05:20|48.86|48.56|48.84|48.54|48.86|48.56|48.81|48.51|10
1722711930000|2024-08-03 19:05:30|48.83|48.53|48.83|48.53|48.86|48.56|48.81|48.51|14
1722711940000|2024-08-03 19:05:40|48.84|48.54|48.78|48.48|48.84|48.54|48.78|48.48|11
1722711950000|2024-08-03 19:05:50|48.77|48.47|48.76|48.46|48.77|48.47|48.74|48.44|8
1722711960000|2024-08-03 19:06:00|48.75|48.45|48.82|48.52|48.82|48.52|48.75|48.45|17
1722711970000|2024-08-03 19:06:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|7
1722711980000|2024-08-03 19:06:20|48.84|48.54|48.78|48.48|48.84|48.54|48.78|48.48|13
1722711990000|2024-08-03 19:06:30|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|10
1722712000000|2024-08-03 19:06:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1722712010000|2024-08-03 19:06:50|48.83|48.53|48.86|48.56|48.87|48.57|48.83|48.53|16
1722712020000|2024-08-03 19:07:00|48.87|48.57|48.9|48.6|48.9|48.6|48.86|48.56|10
1722712030000|2024-08-03 19:07:10|48.89|48.59|48.91|48.61|48.91|48.61|48.87|48.57|9
1722712040000|2024-08-03 19:07:20|48.92|48.62|48.96|48.66|48.96|48.66|48.92|48.62|5
1722712050000|2024-08-03 19:07:30|48.97|48.67|48.98|48.68|49|48.7|48.97|48.67|7
1722712060000|2024-08-03 19:07:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1722712070000|2024-08-03 19:07:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1722712080000|2024-08-03 19:08:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1722712090000|2024-08-03 19:08:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1722712100000|2024-08-03 19:08:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1722712110000|2024-08-03 19:08:30|48.96|48.66|49.01|48.71|49.01|48.71|48.96|48.66|6
1722712120000|2024-08-03 19:08:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1722712130000|2024-08-03 19:08:50|49|48.7|49.01|48.71|49.02|48.72|49|48.7|6
1722712140000|2024-08-03 19:09:00|49|48.7|48.96|48.66|49|48.7|48.96|48.66|7
1722712150000|2024-08-03 19:09:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|8
1722712160000|2024-08-03 19:09:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1722712170000|2024-08-03 19:09:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1722712180000|2024-08-03 19:09:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1722712190000|2024-08-03 19:09:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1722712200000|2024-08-03 19:10:00|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|6
1722712210000|2024-08-03 19:10:10|49|48.7|48.97|48.67|49|48.7|48.97|48.67|6
1722712220000|2024-08-03 19:10:20|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|4
1722712230000|2024-08-03 19:10:30|48.93|48.63|48.9|48.6|48.96|48.66|48.9|48.6|12
1722712240000|2024-08-03 19:10:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1722712250000|2024-08-03 19:10:50|48.9|48.6|48.88|48.58|48.9|48.6|48.86|48.56|8
1722712260000|2024-08-03 19:11:00|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|10
1722712270000|2024-08-03 19:11:10|48.92|48.62|48.9|48.6|48.93|48.63|48.9|48.6|10
1722712280000|2024-08-03 19:11:20|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|8
1722712290000|2024-08-03 19:11:30|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|10
1722712300000|2024-08-03 19:11:40|48.93|48.63|48.92|48.62|48.94|48.64|48.91|48.61|5
1722712310000|2024-08-03 19:11:50|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|7
1722712320000|2024-08-03 19:12:00|48.94|48.64|48.99|48.69|48.99|48.69|48.93|48.63|15
1722712330000|2024-08-03 19:12:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1722712340000|2024-08-03 19:12:20|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|7
1722712350000|2024-08-03 19:12:30|49.02|48.72|49.02|48.72|49.02|48.72|49|48.7|5
1722712360000|2024-08-03 19:12:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1722712370000|2024-08-03 19:12:50|49.02|48.72|49.03|48.73|49.04|48.74|49.02|48.72|4
1722712380000|2024-08-03 19:13:00|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|6
1722712390000|2024-08-03 19:13:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1722712400000|2024-08-03 19:13:20|49.03|48.73|49.06|48.76|49.07|48.77|49.03|48.73|5
1722712410000|2024-08-03 19:13:30|49.05|48.75|49.06|48.76|49.08|48.78|49.03|48.73|16
1722712420000|2024-08-03 19:13:40|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1722712430000|2024-08-03 19:13:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1722712440000|2024-08-03 19:14:00|49.06|48.76|49.04|48.74|49.07|48.77|49.04|48.74|5
1722712450000|2024-08-03 19:14:10|49.03|48.73|49.02|48.72|49.04|48.74|49|48.7|14
1722712460000|2024-08-03 19:14:20|49.01|48.71|49.05|48.75|49.06|48.76|49|48.7|10
1722712470000|2024-08-03 19:14:30|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1722712480000|2024-08-03 19:14:40|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|7
1722712490000|2024-08-03 19:14:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1722712500000|2024-08-03 19:15:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1722712510000|2024-08-03 19:15:10|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|7
1722712520000|2024-08-03 19:15:20|48.99|48.69|49|48.7|49|48.7|48.98|48.68|6
1722712530000|2024-08-03 19:15:30|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|13
1722712540000|2024-08-03 19:15:40|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|8
1722712550000|2024-08-03 19:15:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1722712560000|2024-08-03 19:16:00|49.02|48.72|49.07|48.77|49.07|48.77|49.01|48.71|10
1722712580000|2024-08-03 19:16:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1722712590000|2024-08-03 19:16:30|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|9
1722712600000|2024-08-03 19:16:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1722712610000|2024-08-03 19:16:50|49.08|48.78|49.06|48.76|49.1|48.8|49.06|48.76|9
1722712620000|2024-08-03 19:17:00|49.05|48.75|48.96|48.66|49.05|48.75|48.96|48.66|9
1722712630000|2024-08-03 19:17:10|48.95|48.65|48.96|48.66|48.98|48.68|48.95|48.65|8
1722712640000|2024-08-03 19:17:20|48.95|48.65|48.93|48.63|48.96|48.66|48.9|48.6|14
1722712650000|2024-08-03 19:17:30|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|4
1722712660000|2024-08-03 19:17:40|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|4
1722712670000|2024-08-03 19:17:50|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|13
1722712680000|2024-08-03 19:18:00|48.93|48.63|48.98|48.68|48.98|48.68|48.91|48.61|16
1722712690000|2024-08-03 19:18:10|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|11
1722712700000|2024-08-03 19:18:20|48.98|48.68|48.93|48.63|48.98|48.68|48.92|48.62|12
1722712710000|2024-08-03 19:18:30|48.94|48.64|48.93|48.63|48.97|48.67|48.92|48.62|15
1722712720000|2024-08-03 19:18:40|48.92|48.62|48.94|48.64|48.95|48.65|48.9|48.6|19
1722712730000|2024-08-03 19:18:50|48.93|48.63|48.99|48.69|48.99|48.69|48.93|48.63|17
1722712740000|2024-08-03 19:19:00|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|10
1722712750000|2024-08-03 19:19:10|49|48.7|48.96|48.66|49|48.7|48.96|48.66|10
1722712760000|2024-08-03 19:19:20|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|7
1722712770000|2024-08-03 19:19:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1722712780000|2024-08-03 19:19:40|48.99|48.69|49.01|48.71|49.02|48.72|48.99|48.69|5
1722712790000|2024-08-03 19:19:50|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|6
1722712800000|2024-08-03 19:20:00|49.06|48.76|49.07|48.77|49.1|48.8|49.06|48.76|14
1722712810000|2024-08-03 19:20:10|49.06|48.76|49.07|48.77|49.09|48.79|49.05|48.75|10
1722712820000|2024-08-03 19:20:20|49.06|48.76|49.04|48.74|49.07|48.77|49.02|48.72|11
1722712830000|2024-08-03 19:20:30|49.03|48.73|49.03|48.73|49.06|48.76|49.02|48.72|11
1722712840000|2024-08-03 19:20:40|49.04|48.74|49.04|48.74|49.05|48.75|49.02|48.72|7
1722712850000|2024-08-03 19:20:50|49.03|48.73|49.03|48.73|49.05|48.75|49.02|48.72|9
1722712860000|2024-08-03 19:21:00|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|13
1722712870000|2024-08-03 19:21:10|49.08|48.78|49.09|48.79|49.1|48.8|49.07|48.77|6
1722712880000|2024-08-03 19:21:20|49.08|48.78|49.11|48.81|49.11|48.81|49.07|48.77|12
1722712890000|2024-08-03 19:21:30|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|5
1722712900000|2024-08-03 19:21:40|49.13|48.83|49.17|48.87|49.17|48.87|49.13|48.83|11
1722712910000|2024-08-03 19:21:50|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|7
1722712920000|2024-08-03 19:22:00|49.14|48.84|49.09|48.79|49.14|48.84|49.09|48.79|15
1722712930000|2024-08-03 19:22:10|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|9
1722712940000|2024-08-03 19:22:20|49.11|48.81|49.1|48.8|49.14|48.84|49.1|48.8|16
1722712950000|2024-08-03 19:22:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1722712960000|2024-08-03 19:22:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1722712970000|2024-08-03 19:22:50|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|4
1722712980000|2024-08-03 19:23:00|49.13|48.83|49.18|48.88|49.18|48.88|49.13|48.83|10
1722712990000|2024-08-03 19:23:10|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|10
1722713000000|2024-08-03 19:23:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1722713010000|2024-08-03 19:23:30|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|5
1722713030000|2024-08-03 19:23:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1722713040000|2024-08-03 19:24:00|49.16|48.86|49.13|48.83|49.17|48.87|49.12|48.82|11
1722713050000|2024-08-03 19:24:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1722713060000|2024-08-03 19:24:20|49.12|48.82|49.15|48.85|49.15|48.85|49.11|48.81|5
1722713070000|2024-08-03 19:24:30|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|5
1722713080000|2024-08-03 19:24:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1722713090000|2024-08-03 19:24:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1722713100000|2024-08-03 19:25:00|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|6
1722713110000|2024-08-03 19:25:10|49.16|48.86|49.11|48.81|49.16|48.86|49.11|48.81|8
1722713120000|2024-08-03 19:25:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|11
1722713130000|2024-08-03 19:25:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1722713140000|2024-08-03 19:25:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1722713150000|2024-08-03 19:25:50|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|12
1722713160000|2024-08-03 19:26:00|49.08|48.78|49.07|48.77|49.1|48.8|49.07|48.77|12
1722713170000|2024-08-03 19:26:10|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1722713180000|2024-08-03 19:26:20|49.05|48.75|49.02|48.72|49.05|48.75|49.01|48.71|9
1722713190000|2024-08-03 19:26:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1722713200000|2024-08-03 19:26:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|7
1722713210000|2024-08-03 19:26:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1722713220000|2024-08-03 19:27:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|10
1722713230000|2024-08-03 19:27:10|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|10
1722713240000|2024-08-03 19:27:20|49.01|48.71|49.01|48.71|49.04|48.74|49|48.7|13
1722713250000|2024-08-03 19:27:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1722713260000|2024-08-03 19:27:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|4
1722713270000|2024-08-03 19:27:50|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|9
1722713280000|2024-08-03 19:28:00|48.97|48.67|48.97|48.67|48.99|48.69|48.97|48.67|9
1722713290000|2024-08-03 19:28:10|48.96|48.66|48.91|48.61|48.96|48.66|48.91|48.61|6
1722713300000|2024-08-03 19:28:20|48.92|48.62|48.92|48.62|48.92|48.62|48.88|48.58|13
1722713310000|2024-08-03 19:28:30|48.91|48.61|48.88|48.58|48.91|48.61|48.87|48.57|10
1722713320000|2024-08-03 19:28:40|48.87|48.57|48.9|48.6|48.91|48.61|48.83|48.53|20
1722713330000|2024-08-03 19:28:50|48.89|48.59|48.86|48.56|48.89|48.59|48.85|48.55|18
1722713340000|2024-08-03 19:29:00|48.85|48.55|48.86|48.56|48.89|48.59|48.85|48.55|15
1722713350000|2024-08-03 19:29:10|48.85|48.55|48.77|48.47|48.85|48.55|48.73|48.43|25
1722713360000|2024-08-03 19:29:20|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|12
1722713370000|2024-08-03 19:29:30|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|15
1722713380000|2024-08-03 19:29:40|48.79|48.49|48.78|48.48|48.81|48.51|48.77|48.47|16
1722713390000|2024-08-03 19:29:50|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|7
1722713400000|2024-08-03 19:30:00|48.76|48.46|48.81|48.51|48.81|48.51|48.76|48.46|11
1722713410000|2024-08-03 19:30:10|48.82|48.52|48.8|48.5|48.86|48.56|48.78|48.48|18
1722713420000|2024-08-03 19:30:20|48.79|48.49|48.8|48.5|48.84|48.54|48.79|48.49|15
1722713430000|2024-08-03 19:30:30|48.79|48.49|48.85|48.55|48.86|48.56|48.79|48.49|18
1722713440000|2024-08-03 19:30:40|48.84|48.54|48.83|48.53|48.86|48.56|48.82|48.52|14
1722713450000|2024-08-03 19:30:50|48.82|48.52|48.83|48.53|48.83|48.53|48.8|48.5|9
1722713460000|2024-08-03 19:31:00|48.82|48.52|48.87|48.57|48.87|48.57|48.82|48.52|10
1722713470000|2024-08-03 19:31:10|48.86|48.56|48.81|48.51|48.86|48.56|48.78|48.48|19
1722713480000|2024-08-03 19:31:20|48.8|48.5|48.82|48.52|48.83|48.53|48.8|48.5|11
1722713490000|2024-08-03 19:31:30|48.83|48.53|48.86|48.56|48.87|48.57|48.82|48.52|13
1722713500000|2024-08-03 19:31:40|48.87|48.57|48.91|48.61|48.91|48.61|48.86|48.56|11
1722713510000|2024-08-03 19:31:50|48.92|48.62|48.96|48.66|48.97|48.67|48.92|48.62|7
1722713520000|2024-08-03 19:32:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|9
1722713530000|2024-08-03 19:32:10|48.98|48.68|48.91|48.61|48.98|48.68|48.9|48.6|19
1722713540000|2024-08-03 19:32:20|48.9|48.6|48.89|48.59|48.91|48.61|48.88|48.58|12
1722713550000|2024-08-03 19:32:30|48.9|48.6|48.89|48.59|48.95|48.65|48.89|48.59|16
1722713560000|2024-08-03 19:32:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1722713570000|2024-08-03 19:32:50|48.91|48.61|48.96|48.66|48.96|48.66|48.91|48.61|7
1722713580000|2024-08-03 19:33:00|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|11
1722713590000|2024-08-03 19:33:10|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1722713600000|2024-08-03 19:33:20|49|48.7|48.96|48.66|49.01|48.71|48.96|48.66|9
1722713610000|2024-08-03 19:33:30|48.97|48.67|49.01|48.71|49.02|48.72|48.97|48.67|13
1722713620000|2024-08-03 19:33:40|49|48.7|49.02|48.72|49.03|48.73|48.98|48.68|11
1722713630000|2024-08-03 19:33:50|49.03|48.73|49.05|48.75|49.06|48.76|49.02|48.72|11
1722713640000|2024-08-03 19:34:00|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|12
1722713650000|2024-08-03 19:34:10|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|7
1722713660000|2024-08-03 19:34:20|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|9
1722713670000|2024-08-03 19:34:30|49.12|48.82|49.16|48.86|49.16|48.86|49.12|48.82|5
1722713680000|2024-08-03 19:34:40|49.17|48.87|49.19|48.89|49.19|48.89|49.15|48.85|9
1722713690000|2024-08-03 19:34:50|49.18|48.88|49.15|48.85|49.18|48.88|49.15|48.85|9
1722713700000|2024-08-03 19:35:00|49.14|48.84|49.17|48.87|49.17|48.87|49.13|48.83|10
1722713710000|2024-08-03 19:35:10|49.16|48.86|49.12|48.82|49.16|48.86|49.12|48.82|12
1722713720000|2024-08-03 19:35:20|49.11|48.81|49.1|48.8|49.14|48.84|49.1|48.8|12
1722713730000|2024-08-03 19:35:30|49.11|48.81|49.08|48.78|49.12|48.82|49.08|48.78|8
1722713740000|2024-08-03 19:35:40|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|13
1722713750000|2024-08-03 19:35:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|10
1722713760000|2024-08-03 19:36:00|49.06|48.76|49.03|48.73|49.06|48.76|49.02|48.72|15
1722713770000|2024-08-03 19:36:10|49.02|48.72|49.02|48.72|49.04|48.74|49|48.7|11
1722713780000|2024-08-03 19:36:20|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|8
1722713790000|2024-08-03 19:36:30|49.01|48.71|49.01|48.71|49.02|48.72|48.99|48.69|10
1722713800000|2024-08-03 19:36:40|49|48.7|48.97|48.67|49|48.7|48.97|48.67|8
1722713810000|2024-08-03 19:36:50|48.98|48.68|49.02|48.72|49.03|48.73|48.98|48.68|14
1722713820000|2024-08-03 19:37:00|49.01|48.71|49.05|48.75|49.06|48.76|49.01|48.71|13
1722713830000|2024-08-03 19:37:10|49.04|48.74|48.99|48.69|49.04|48.74|48.99|48.69|7
1722713840000|2024-08-03 19:37:20|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|5
1722713850000|2024-08-03 19:37:30|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|9
1722713860000|2024-08-03 19:37:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1722713870000|2024-08-03 19:37:50|49.01|48.71|49.07|48.77|49.08|48.78|49.01|48.71|13
1722713880000|2024-08-03 19:38:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|9
1722713890000|2024-08-03 19:38:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1722713900000|2024-08-03 19:38:20|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|7
1722713910000|2024-08-03 19:38:30|48.96|48.66|48.97|48.67|48.98|48.68|48.95|48.65|12
1722713920000|2024-08-03 19:38:40|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|7
1722713930000|2024-08-03 19:38:50|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1722713940000|2024-08-03 19:39:00|49|48.7|48.98|48.68|49|48.7|48.97|48.67|5
1722713950000|2024-08-03 19:39:10|48.99|48.69|48.99|48.69|48.99|48.69|48.97|48.67|7
1722713960000|2024-08-03 19:39:20|49|48.7|49.06|48.76|49.06|48.76|49|48.7|8
1722713970000|2024-08-03 19:39:30|49.07|48.77|49.02|48.72|49.07|48.77|49.02|48.72|8
1722713980000|2024-08-03 19:39:40|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|11
1722713990000|2024-08-03 19:39:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1722714000000|2024-08-03 19:40:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|7
1722714010000|2024-08-03 19:40:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1722714020000|2024-08-03 19:40:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|5
1722714030000|2024-08-03 19:40:30|49.03|48.73|49.06|48.76|49.06|48.76|49.02|48.72|7
1722714040000|2024-08-03 19:40:40|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|9
1722714050000|2024-08-03 19:40:50|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|3
1722714060000|2024-08-03 19:41:00|49.04|48.74|49.07|48.77|49.08|48.78|49.02|48.72|12
1722714070000|2024-08-03 19:41:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1722714080000|2024-08-03 19:41:20|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|4
1722714090000|2024-08-03 19:41:30|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|7
1722714100000|2024-08-03 19:41:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1722714110000|2024-08-03 19:41:50|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|9
1722714120000|2024-08-03 19:42:00|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|8
1722714130000|2024-08-03 19:42:10|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1722714140000|2024-08-03 19:42:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|7
1722714150000|2024-08-03 19:42:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1722714160000|2024-08-03 19:42:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1722714170000|2024-08-03 19:42:50|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|5
1722714180000|2024-08-03 19:43:00|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|4
1722714190000|2024-08-03 19:43:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1722714200000|2024-08-03 19:43:20|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|5
1722714210000|2024-08-03 19:43:30|49.15|48.85|49.13|48.83|49.16|48.86|49.13|48.83|7
1722714220000|2024-08-03 19:43:40|49.12|48.82|49.14|48.84|49.14|48.84|49.11|48.81|4
1722714230000|2024-08-03 19:43:50|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|10
1722714240000|2024-08-03 19:44:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1722714250000|2024-08-03 19:44:10|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1722714260000|2024-08-03 19:44:20|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|9
1722714270000|2024-08-03 19:44:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1722714280000|2024-08-03 19:44:40|49.18|48.88|49.18|48.88|49.18|48.88|49.16|48.86|5
1722714290000|2024-08-03 19:44:50|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|6
1722714300000|2024-08-03 19:45:00|49.17|48.87|49.17|48.87|49.19|48.89|49.17|48.87|5
1722714310000|2024-08-03 19:45:10|49.18|48.88|49.19|48.89|49.19|48.89|49.16|48.86|6
1722714320000|2024-08-03 19:45:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|8
1722714330000|2024-08-03 19:45:30|49.18|48.88|49.31|49.01|49.32|49.02|49.18|48.88|11
1722714340000|2024-08-03 19:45:40|49.32|49.02|49.38|49.08|49.39|49.09|49.32|49.02|18
1722714350000|2024-08-03 19:45:50|49.37|49.07|49.34|49.04|49.4|49.1|49.34|49.04|14
1722714360000|2024-08-03 19:46:00|49.33|49.03|49.26|48.96|49.33|49.03|49.25|48.95|13
1722714370000|2024-08-03 19:46:10|49.25|48.95|49.26|48.96|49.26|48.96|49.21|48.91|14
1722714380000|2024-08-03 19:46:20|49.27|48.97|49.3|49|49.3|49|49.26|48.96|14
1722714390000|2024-08-03 19:46:30|49.31|49.01|49.28|48.98|49.35|49.05|49.27|48.97|24
1722714400000|2024-08-03 19:46:40|49.29|48.99|49.25|48.95|49.3|49|49.25|48.95|13
1722714410000|2024-08-03 19:46:50|49.26|48.96|49.26|48.96|49.3|49|49.25|48.95|11
1722714420000|2024-08-03 19:47:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|9
1722714430000|2024-08-03 19:47:10|49.24|48.94|49.21|48.91|49.24|48.94|49.19|48.89|20
1722714440000|2024-08-03 19:47:20|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|13
1722714450000|2024-08-03 19:47:30|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|11
1722714460000|2024-08-03 19:47:40|49.14|48.84|49.08|48.78|49.14|48.84|49.08|48.78|8
1722714470000|2024-08-03 19:47:50|49.07|48.77|49.09|48.79|49.11|48.81|49.07|48.77|7
1722714480000|2024-08-03 19:48:00|49.08|48.78|49.07|48.77|49.09|48.79|49.06|48.76|13
1722714490000|2024-08-03 19:48:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|8
1722714500000|2024-08-03 19:48:20|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|9
1722714510000|2024-08-03 19:48:30|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|9
1722714520000|2024-08-03 19:48:40|49|48.7|49|48.7|49.04|48.74|49|48.7|8
1722714530000|2024-08-03 19:48:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1722714540000|2024-08-03 19:49:00|49|48.7|48.99|48.69|49|48.7|48.97|48.67|14
1722714550000|2024-08-03 19:49:10|48.98|48.68|49.02|48.72|49.02|48.72|48.96|48.66|9
1722714560000|2024-08-03 19:49:20|49.01|48.71|49|48.7|49.02|48.72|49|48.7|8
1722714570000|2024-08-03 19:49:30|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1722714580000|2024-08-03 19:49:40|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|7
1722714590000|2024-08-03 19:49:50|49|48.7|49|48.7|49.01|48.71|48.99|48.69|11
1722714600000|2024-08-03 19:50:00|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|4
1722714610000|2024-08-03 19:50:10|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1722714620000|2024-08-03 19:50:20|49.01|48.71|49.04|48.74|49.04|48.74|49|48.7|7
1722714630000|2024-08-03 19:50:30|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|5
1722714640000|2024-08-03 19:50:40|49.05|48.75|49.02|48.72|49.06|48.76|49.02|48.72|5
1722714650000|2024-08-03 19:50:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1722714660000|2024-08-03 19:51:00|49.05|48.75|49.01|48.71|49.06|48.76|49|48.7|11
1722714670000|2024-08-03 19:51:10|49|48.7|48.99|48.69|49|48.7|48.97|48.67|6
1722714680000|2024-08-03 19:51:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1722714690000|2024-08-03 19:51:30|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1722714700000|2024-08-03 19:51:40|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1722714710000|2024-08-03 19:51:50|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|9
1722714720000|2024-08-03 19:52:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|11
1722714730000|2024-08-03 19:52:10|49|48.7|48.96|48.66|49|48.7|48.96|48.66|5
1722714740000|2024-08-03 19:52:20|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|5
1722714750000|2024-08-03 19:52:30|48.96|48.66|48.97|48.67|48.98|48.68|48.95|48.65|10
1722714760000|2024-08-03 19:52:40|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|7
1722714770000|2024-08-03 19:52:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1722714780000|2024-08-03 19:53:00|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|5
1722714790000|2024-08-03 19:53:10|48.95|48.65|48.95|48.65|48.96|48.66|48.9|48.6|14
1722714800000|2024-08-03 19:53:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1722714810000|2024-08-03 19:53:30|48.95|48.65|48.88|48.58|48.95|48.65|48.88|48.58|10
1722714820000|2024-08-03 19:53:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1722714840000|2024-08-03 19:54:00|48.87|48.57|48.85|48.55|48.89|48.59|48.85|48.55|9
1722714850000|2024-08-03 19:54:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1722714860000|2024-08-03 19:54:20|48.86|48.56|48.79|48.49|48.87|48.57|48.79|48.49|10
1722714870000|2024-08-03 19:54:30|48.78|48.48|48.84|48.54|48.84|48.54|48.78|48.48|7
1722714880000|2024-08-03 19:54:40|48.83|48.53|48.83|48.53|48.83|48.53|48.81|48.51|7
1722714890000|2024-08-03 19:54:50|48.84|48.54|48.82|48.52|48.85|48.55|48.81|48.51|8
1722714900000|2024-08-03 19:55:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|6
1722714910000|2024-08-03 19:55:10|48.79|48.49|48.83|48.53|48.83|48.53|48.78|48.48|8
1722714920000|2024-08-03 19:55:20|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|11
1722714930000|2024-08-03 19:55:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1722714940000|2024-08-03 19:55:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1722714950000|2024-08-03 19:55:50|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|8
1722714960000|2024-08-03 19:56:00|48.78|48.48|48.75|48.45|48.8|48.5|48.75|48.45|10
1722714970000|2024-08-03 19:56:10|48.76|48.46|48.78|48.48|48.79|48.49|48.73|48.43|11
1722714980000|2024-08-03 19:56:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1722714990000|2024-08-03 19:56:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1722715000000|2024-08-03 19:56:40|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1722715010000|2024-08-03 19:56:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1722715020000|2024-08-03 19:57:00|48.76|48.46|48.75|48.45|48.77|48.47|48.74|48.44|10
1722715030000|2024-08-03 19:57:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1722715040000|2024-08-03 19:57:20|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1722715050000|2024-08-03 19:57:30|48.74|48.44|48.71|48.41|48.75|48.45|48.7|48.4|9
1722715060000|2024-08-03 19:57:40|48.7|48.4|48.71|48.41|48.71|48.41|48.68|48.38|13
1722715070000|2024-08-03 19:57:50|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|13
1722715080000|2024-08-03 19:58:00|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|8
1722715090000|2024-08-03 19:58:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|13
1722715100000|2024-08-03 19:58:20|48.72|48.42|48.73|48.43|48.77|48.47|48.72|48.42|14
1722715110000|2024-08-03 19:58:30|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1722715120000|2024-08-03 19:58:40|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|7
1722715130000|2024-08-03 19:58:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1722715140000|2024-08-03 19:59:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1722715150000|2024-08-03 19:59:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1722715160000|2024-08-03 19:59:20|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|5
1722715170000|2024-08-03 19:59:30|48.76|48.46|48.7|48.4|48.76|48.46|48.7|48.4|7
1722715180000|2024-08-03 19:59:40|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|9
1722715190000|2024-08-03 19:59:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1722715200000|2024-08-03 20:00:00|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|9
1722715210000|2024-08-03 20:00:10|48.76|48.46|48.77|48.47|48.77|48.47|48.74|48.44|6
1722715220000|2024-08-03 20:00:20|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1722715230000|2024-08-03 20:00:30|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|10
1722715240000|2024-08-03 20:00:40|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|9
1722715250000|2024-08-03 20:00:50|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|3
1722715260000|2024-08-03 20:01:00|48.82|48.52|48.83|48.53|48.87|48.57|48.81|48.51|15
1722715270000|2024-08-03 20:01:10|48.82|48.52|48.8|48.5|48.84|48.54|48.8|48.5|11
1722715280000|2024-08-03 20:01:20|48.79|48.49|48.82|48.52|48.84|48.54|48.79|48.49|9
1722715290000|2024-08-03 20:01:30|48.83|48.53|48.87|48.57|48.87|48.57|48.82|48.52|11
1722715300000|2024-08-03 20:01:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1722715310000|2024-08-03 20:01:50|48.85|48.55|48.83|48.53|48.85|48.55|48.8|48.5|8
1722715320000|2024-08-03 20:02:00|48.84|48.54|48.82|48.52|48.85|48.55|48.82|48.52|11
1722715330000|2024-08-03 20:02:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|5
1722715340000|2024-08-03 20:02:20|48.82|48.52|48.86|48.56|48.86|48.56|48.81|48.51|6
1722715350000|2024-08-03 20:02:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1722715360000|2024-08-03 20:02:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1722715370000|2024-08-03 20:02:50|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|5
1722715380000|2024-08-03 20:03:00|48.83|48.53|48.83|48.53|48.85|48.55|48.82|48.52|14
1722715390000|2024-08-03 20:03:10|48.84|48.54|48.88|48.58|48.88|48.58|48.84|48.54|9
1722715400000|2024-08-03 20:03:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1722715410000|2024-08-03 20:03:30|48.87|48.57|48.86|48.56|48.88|48.58|48.85|48.55|6
1722715420000|2024-08-03 20:03:40|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|7
1722715430000|2024-08-03 20:03:50|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1722715440000|2024-08-03 20:04:00|48.9|48.6|48.87|48.57|48.9|48.6|48.86|48.56|7
1722715450000|2024-08-03 20:04:10|48.86|48.56|48.87|48.57|48.87|48.57|48.82|48.52|19
1722715460000|2024-08-03 20:04:20|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|6
1722715470000|2024-08-03 20:04:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1722715490000|2024-08-03 20:04:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1722715500000|2024-08-03 20:05:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|9
1722715510000|2024-08-03 20:05:10|48.91|48.61|48.87|48.57|48.91|48.61|48.87|48.57|7
1722715520000|2024-08-03 20:05:20|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|12
1722715530000|2024-08-03 20:05:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1722715540000|2024-08-03 20:05:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1722715550000|2024-08-03 20:05:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1722715570000|2024-08-03 20:06:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1722715590000|2024-08-03 20:06:30|48.91|48.61|48.87|48.57|48.92|48.62|48.87|48.57|9
1722715600000|2024-08-03 20:06:40|48.88|48.58|48.87|48.57|48.9|48.6|48.87|48.57|8
1722715610000|2024-08-03 20:06:50|48.86|48.56|48.82|48.52|48.87|48.57|48.82|48.52|7
1722715620000|2024-08-03 20:07:00|48.83|48.53|48.85|48.55|48.86|48.56|48.82|48.52|15
1722715630000|2024-08-03 20:07:10|48.84|48.54|48.76|48.46|48.84|48.54|48.76|48.46|13
1722715640000|2024-08-03 20:07:20|48.77|48.47|48.7|48.4|48.78|48.48|48.7|48.4|15
1722715650000|2024-08-03 20:07:30|48.68|48.38|48.61|48.31|48.69|48.39|48.6|48.3|19
1722715660000|2024-08-03 20:07:40|48.62|48.32|48.69|48.39|48.69|48.39|48.62|48.32|14
1722715670000|2024-08-03 20:07:50|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|10
1722715680000|2024-08-03 20:08:00|48.7|48.4|48.68|48.38|48.7|48.4|48.64|48.34|17
1722715690000|2024-08-03 20:08:10|48.67|48.37|48.7|48.4|48.71|48.41|48.67|48.37|10
1722715700000|2024-08-03 20:08:20|48.69|48.39|48.66|48.36|48.7|48.4|48.61|48.31|20
1722715710000|2024-08-03 20:08:30|48.67|48.37|48.64|48.34|48.68|48.38|48.62|48.32|17
1722715720000|2024-08-03 20:08:40|48.62|48.32|48.61|48.31|48.63|48.33|48.59|48.29|12
1722715730000|2024-08-03 20:08:50|48.62|48.32|48.69|48.39|48.69|48.39|48.61|48.31|12
1722715740000|2024-08-03 20:09:00|48.7|48.4|48.75|48.45|48.76|48.46|48.69|48.39|11
1722715750000|2024-08-03 20:09:10|48.74|48.44|48.78|48.48|48.78|48.48|48.71|48.41|12
1722715760000|2024-08-03 20:09:20|48.77|48.47|48.71|48.41|48.78|48.48|48.71|48.41|12
1722715770000|2024-08-03 20:09:30|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|7
1722715780000|2024-08-03 20:09:40|48.68|48.38|48.66|48.36|48.69|48.39|48.65|48.35|16
1722715790000|2024-08-03 20:09:50|48.65|48.35|48.7|48.4|48.7|48.4|48.65|48.35|12
1722715800000|2024-08-03 20:10:00|48.71|48.41|48.68|48.38|48.72|48.42|48.68|48.38|12
1722715810000|2024-08-03 20:10:10|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|12
1722715820000|2024-08-03 20:10:20|48.71|48.41|48.73|48.43|48.74|48.44|48.71|48.41|9
1722715830000|2024-08-03 20:10:30|48.74|48.44|48.72|48.42|48.76|48.46|48.71|48.41|11
1722715840000|2024-08-03 20:10:40|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|6
1722715850000|2024-08-03 20:10:50|48.75|48.45|48.8|48.5|48.8|48.5|48.73|48.43|15
1722715860000|2024-08-03 20:11:00|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|7
1722715870000|2024-08-03 20:11:10|48.82|48.52|48.78|48.48|48.83|48.53|48.78|48.48|11
1722715880000|2024-08-03 20:11:20|48.77|48.47|48.72|48.42|48.78|48.48|48.72|48.42|9
1722715890000|2024-08-03 20:11:30|48.73|48.43|48.74|48.44|48.77|48.47|48.73|48.43|11
1722715900000|2024-08-03 20:11:40|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1722715910000|2024-08-03 20:11:50|48.74|48.44|48.78|48.48|48.78|48.48|48.72|48.42|9
1722715920000|2024-08-03 20:12:00|48.77|48.47|48.78|48.48|48.8|48.5|48.77|48.47|16
1722715930000|2024-08-03 20:12:10|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|9
1722715940000|2024-08-03 20:12:20|48.78|48.48|48.77|48.47|48.79|48.49|48.75|48.45|14
1722715950000|2024-08-03 20:12:30|48.78|48.48|48.79|48.49|48.8|48.5|48.77|48.47|8
1722715960000|2024-08-03 20:12:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1722715970000|2024-08-03 20:12:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1722715980000|2024-08-03 20:13:00|48.82|48.52|48.88|48.58|48.88|48.58|48.82|48.52|13
1722715990000|2024-08-03 20:13:10|48.87|48.57|48.87|48.57|48.88|48.58|48.85|48.55|7
1722716000000|2024-08-03 20:13:20|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|3
1722716010000|2024-08-03 20:13:30|48.9|48.6|48.95|48.65|48.95|48.65|48.9|48.6|10
1722716020000|2024-08-03 20:13:40|48.96|48.66|49|48.7|49|48.7|48.94|48.64|17
1722716030000|2024-08-03 20:13:50|48.99|48.69|48.96|48.66|49.01|48.71|48.95|48.65|11
1722716040000|2024-08-03 20:14:00|48.97|48.67|48.93|48.63|48.98|48.68|48.93|48.63|12
1722716050000|2024-08-03 20:14:10|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|7
1722716060000|2024-08-03 20:14:20|48.98|48.68|48.95|48.65|48.99|48.69|48.95|48.65|10
1722716070000|2024-08-03 20:14:30|48.96|48.66|48.99|48.69|49|48.7|48.95|48.65|13
1722716080000|2024-08-03 20:14:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1722716090000|2024-08-03 20:14:50|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|5
1722716100000|2024-08-03 20:15:00|49.03|48.73|48.97|48.67|49.03|48.73|48.94|48.64|18
1722716110000|2024-08-03 20:15:10|48.96|48.66|48.98|48.68|48.98|48.68|48.92|48.62|16
1722716120000|2024-08-03 20:15:20|48.97|48.67|48.89|48.59|48.97|48.67|48.89|48.59|14
1722716130000|2024-08-03 20:15:30|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|8
1722716140000|2024-08-03 20:15:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1722716150000|2024-08-03 20:15:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1722716160000|2024-08-03 20:16:00|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|10
1722716170000|2024-08-03 20:16:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1722716180000|2024-08-03 20:16:20|48.9|48.6|48.84|48.54|48.9|48.6|48.83|48.53|12
1722716190000|2024-08-03 20:16:30|48.85|48.55|48.85|48.55|48.88|48.58|48.83|48.53|17
1722716200000|2024-08-03 20:16:40|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|6
1722716210000|2024-08-03 20:16:50|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1722716220000|2024-08-03 20:17:00|48.92|48.62|48.86|48.56|48.92|48.62|48.86|48.56|15
1722716230000|2024-08-03 20:17:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|5
1722716240000|2024-08-03 20:17:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|10
1722716250000|2024-08-03 20:17:30|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|7
1722716260000|2024-08-03 20:17:40|48.89|48.59|48.91|48.61|48.92|48.62|48.89|48.59|5
1722716270000|2024-08-03 20:17:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1722716280000|2024-08-03 20:18:00|48.92|48.62|48.91|48.61|48.92|48.62|48.89|48.59|6
1722716290000|2024-08-03 20:18:10|48.92|48.62|48.98|48.68|48.99|48.69|48.92|48.62|8
1722716300000|2024-08-03 20:18:20|48.99|48.69|49|48.7|49|48.7|48.98|48.68|10
1722716310000|2024-08-03 20:18:30|49.01|48.71|49.02|48.72|49.02|48.72|48.99|48.69|10
1722716320000|2024-08-03 20:18:40|49.01|48.71|49.08|48.78|49.08|48.78|49.01|48.71|14
1722716330000|2024-08-03 20:18:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1722716340000|2024-08-03 20:19:00|49.09|48.79|49.08|48.78|49.11|48.81|49.06|48.76|16
1722716350000|2024-08-03 20:19:10|49.09|48.79|49.1|48.8|49.11|48.81|49.07|48.77|10
1722716360000|2024-08-03 20:19:20|49.11|48.81|49.17|48.87|49.17|48.87|49.11|48.81|9
1722716370000|2024-08-03 20:19:30|49.18|48.88|49.18|48.88|49.19|48.89|49.16|48.86|15
1722716380000|2024-08-03 20:19:40|49.16|48.86|49.18|48.88|49.2|48.9|49.15|48.85|11
1722716390000|2024-08-03 20:19:50|49.19|48.89|49.19|48.89|49.21|48.91|49.19|48.89|9
1722716400000|2024-08-03 20:20:00|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|13
1722716410000|2024-08-03 20:20:10|49.21|48.91|49.18|48.88|49.22|48.92|49.18|48.88|6
1722716420000|2024-08-03 20:20:20|49.17|48.87|49.2|48.9|49.22|48.92|49.17|48.87|10
1722716430000|2024-08-03 20:20:30|49.19|48.89|49.2|48.9|49.23|48.93|49.19|48.89|8
1722716440000|2024-08-03 20:20:40|49.19|48.89|49.14|48.84|49.19|48.89|49.13|48.83|7
1722716450000|2024-08-03 20:20:50|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|9
1722716460000|2024-08-03 20:21:00|49.08|48.78|49.09|48.79|49.11|48.81|49.07|48.77|11
1722716470000|2024-08-03 20:21:10|49.08|48.78|49.07|48.77|49.1|48.8|49.07|48.77|6
1722716480000|2024-08-03 20:21:20|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|14
1722716490000|2024-08-03 20:21:30|49|48.7|49.01|48.71|49.01|48.71|48.98|48.68|11
1722716500000|2024-08-03 20:21:40|49|48.7|48.97|48.67|49|48.7|48.97|48.67|12
1722716510000|2024-08-03 20:21:50|48.98|48.68|49.01|48.71|49.01|48.71|48.96|48.66|13
1722716520000|2024-08-03 20:22:00|49|48.7|49.04|48.74|49.05|48.75|49|48.7|11
1722716530000|2024-08-03 20:22:10|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|4
1722716540000|2024-08-03 20:22:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|15
1722716550000|2024-08-03 20:22:30|49.02|48.72|49.06|48.76|49.07|48.77|49.02|48.72|7
1722716560000|2024-08-03 20:22:40|49.05|48.75|49.06|48.76|49.07|48.77|49.03|48.73|7
1722716570000|2024-08-03 20:22:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1722716580000|2024-08-03 20:23:00|49.09|48.79|49.02|48.72|49.09|48.79|49.02|48.72|8
1722716590000|2024-08-03 20:23:10|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|5
1722716600000|2024-08-03 20:23:20|49.04|48.74|49.09|48.79|49.09|48.79|49.04|48.74|8
1722716610000|2024-08-03 20:23:30|49.08|48.78|49.01|48.71|49.08|48.78|49.01|48.71|8
1722716620000|2024-08-03 20:23:40|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|8
1722716630000|2024-08-03 20:23:50|49|48.7|49.03|48.73|49.04|48.74|49|48.7|7
1722716640000|2024-08-03 20:24:00|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|8
1722716650000|2024-08-03 20:24:10|49.02|48.72|49.02|48.72|49.04|48.74|49.01|48.71|6
1722716660000|2024-08-03 20:24:20|49.01|48.71|48.99|48.69|49.01|48.71|48.98|48.68|7
1722716670000|2024-08-03 20:24:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1722716680000|2024-08-03 20:24:40|48.99|48.69|49|48.7|49.02|48.72|48.99|48.69|14
1722716690000|2024-08-03 20:24:50|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|5
1722716700000|2024-08-03 20:25:00|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|5
1722716710000|2024-08-03 20:25:10|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|10
1722716720000|2024-08-03 20:25:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|8
1722716730000|2024-08-03 20:25:30|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|7
1722716740000|2024-08-03 20:25:40|49.11|48.81|49.11|48.81|49.14|48.84|49.1|48.8|13
1722716750000|2024-08-03 20:25:50|49.12|48.82|49.12|48.82|49.13|48.83|49.1|48.8|7
1722716760000|2024-08-03 20:26:00|49.13|48.83|49.08|48.78|49.13|48.83|49.07|48.77|10
1722716770000|2024-08-03 20:26:10|49.07|48.77|49.04|48.74|49.07|48.77|49.03|48.73|8
1722716780000|2024-08-03 20:26:20|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|8
1722716790000|2024-08-03 20:26:30|49.03|48.73|49.07|48.77|49.08|48.78|49.03|48.73|15
1722716800000|2024-08-03 20:26:40|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|9
1722716810000|2024-08-03 20:26:50|49.09|48.79|49.12|48.82|49.12|48.82|49.08|48.78|8
1722716820000|2024-08-03 20:27:00|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|8
1722716830000|2024-08-03 20:27:10|49.15|48.85|49.12|48.82|49.15|48.85|49.11|48.81|10
1722716840000|2024-08-03 20:27:20|49.11|48.81|49.17|48.87|49.17|48.87|49.11|48.81|13
1722716850000|2024-08-03 20:27:30|49.18|48.88|49.2|48.9|49.21|48.91|49.17|48.87|6
1722716860000|2024-08-03 20:27:40|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|6
1722716870000|2024-08-03 20:27:50|49.21|48.91|49.21|48.91|49.22|48.92|49.19|48.89|11
1722716880000|2024-08-03 20:28:00|49.22|48.92|49.21|48.91|49.25|48.95|49.2|48.9|13
1722716890000|2024-08-03 20:28:10|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|9
1722716900000|2024-08-03 20:28:20|49.26|48.96|49.21|48.91|49.29|48.99|49.21|48.91|18
1722716910000|2024-08-03 20:28:30|49.2|48.9|49.23|48.93|49.25|48.95|49.2|48.9|9
1722716920000|2024-08-03 20:28:40|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|10
1722716930000|2024-08-03 20:28:50|49.22|48.92|49.2|48.9|49.23|48.93|49.2|48.9|7
1722716940000|2024-08-03 20:29:00|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1722716950000|2024-08-03 20:29:10|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1722716960000|2024-08-03 20:29:20|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|8
1722716970000|2024-08-03 20:29:30|49.22|48.92|49.19|48.89|49.22|48.92|49.18|48.88|11
1722716980000|2024-08-03 20:29:40|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1722716990000|2024-08-03 20:29:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|10
1722717000000|2024-08-03 20:30:00|49.18|48.88|49.21|48.91|49.21|48.91|49.17|48.87|8
1722717010000|2024-08-03 20:30:10|49.22|48.92|49.18|48.88|49.22|48.92|49.17|48.87|9
1722717020000|2024-08-03 20:30:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|6
1722717030000|2024-08-03 20:30:30|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|7
1722717040000|2024-08-03 20:30:40|49.18|48.88|49.12|48.82|49.18|48.88|49.12|48.82|6
1722717050000|2024-08-03 20:30:50|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|12
1722717060000|2024-08-03 20:31:00|49.15|48.85|49.18|48.88|49.19|48.89|49.13|48.83|14
1722717070000|2024-08-03 20:31:10|49.19|48.89|49.17|48.87|49.19|48.89|49.14|48.84|16
1722717080000|2024-08-03 20:31:20|49.16|48.86|49.11|48.81|49.16|48.86|49.11|48.81|18
1722717090000|2024-08-03 20:31:30|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|8
1722717100000|2024-08-03 20:31:40|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|11
1722717110000|2024-08-03 20:31:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1722717120000|2024-08-03 20:32:00|49.16|48.86|49.16|48.86|49.17|48.87|49.13|48.83|11
1722717130000|2024-08-03 20:32:10|49.15|48.85|49.16|48.86|49.17|48.87|49.13|48.83|11
1722717140000|2024-08-03 20:32:20|49.17|48.87|49.12|48.82|49.17|48.87|49.11|48.81|12
1722717150000|2024-08-03 20:32:30|49.13|48.83|49.12|48.82|49.16|48.86|49.12|48.82|8
1722717160000|2024-08-03 20:32:40|49.13|48.83|49.16|48.86|49.16|48.86|49.12|48.82|9
1722717170000|2024-08-03 20:32:50|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|9
1722717180000|2024-08-03 20:33:00|49.21|48.91|49.22|48.92|49.22|48.92|49.19|48.89|9
1722717190000|2024-08-03 20:33:10|49.21|48.91|49.17|48.87|49.21|48.91|49.17|48.87|7
1722717200000|2024-08-03 20:33:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|6
1722717210000|2024-08-03 20:33:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1722717220000|2024-08-03 20:33:40|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|7
1722717230000|2024-08-03 20:33:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1722717240000|2024-08-03 20:34:00|49.2|48.9|49.28|48.98|49.28|48.98|49.2|48.9|14
1722717250000|2024-08-03 20:34:10|49.27|48.97|49.22|48.92|49.27|48.97|49.21|48.91|15
1722717260000|2024-08-03 20:34:20|49.24|48.94|49.29|48.99|49.29|48.99|49.24|48.94|8
1722717270000|2024-08-03 20:34:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1722717280000|2024-08-03 20:34:40|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|6
1722717290000|2024-08-03 20:34:50|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|5
1722717300000|2024-08-03 20:35:00|49.3|49|49.32|49.02|49.36|49.06|49.3|49|13
1722717310000|2024-08-03 20:35:10|49.31|49.01|49.29|48.99|49.32|49.02|49.28|48.98|11
1722717320000|2024-08-03 20:35:20|49.28|48.98|49.3|49|49.32|49.02|49.28|48.98|7
1722717330000|2024-08-03 20:35:30|49.31|49.01|49.38|49.08|49.38|49.08|49.31|49.01|11
1722717340000|2024-08-03 20:35:40|49.37|49.07|49.3|49|49.37|49.07|49.3|49|10
1722717350000|2024-08-03 20:35:50|49.31|49.01|49.29|48.99|49.31|49.01|49.28|48.98|7
1722717360000|2024-08-03 20:36:00|49.3|49|49.29|48.99|49.34|49.04|49.29|48.99|18
1722717370000|2024-08-03 20:36:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1722717380000|2024-08-03 20:36:20|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|9
1722717390000|2024-08-03 20:36:30|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1722717400000|2024-08-03 20:36:40|49.32|49.02|49.3|49|49.32|49.02|49.3|49|5
1722717410000|2024-08-03 20:36:50|49.31|49.01|49.29|48.99|49.32|49.02|49.29|48.99|7
1722717420000|2024-08-03 20:37:00|49.3|49|49.35|49.05|49.37|49.07|49.3|49|9
1722717430000|2024-08-03 20:37:10|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|7
1722717440000|2024-08-03 20:37:20|49.35|49.05|49.3|49|49.36|49.06|49.3|49|14
1722717450000|2024-08-03 20:37:30|49.29|48.99|49.28|48.98|49.3|49|49.27|48.97|9
1722717460000|2024-08-03 20:37:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1722717470000|2024-08-03 20:37:50|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1722717480000|2024-08-03 20:38:00|49.33|49.03|49.31|49.01|49.34|49.04|49.31|49.01|11
1722717490000|2024-08-03 20:38:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|6
1722717500000|2024-08-03 20:38:20|49.3|49|49.29|48.99|49.3|49|49.28|48.98|5
1722717510000|2024-08-03 20:38:30|49.28|48.98|49.29|48.99|49.31|49.01|49.28|48.98|10
1722717520000|2024-08-03 20:38:40|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1722717530000|2024-08-03 20:38:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1722717540000|2024-08-03 20:39:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1722717550000|2024-08-03 20:39:10|49.24|48.94|49.25|48.95|49.26|48.96|49.23|48.93|6
1722717560000|2024-08-03 20:39:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1722717570000|2024-08-03 20:39:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1722717580000|2024-08-03 20:39:40|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|5
1722717590000|2024-08-03 20:39:50|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1722717600000|2024-08-03 20:40:00|49.25|48.95|49.25|48.95|49.27|48.97|49.23|48.93|13
1722717610000|2024-08-03 20:40:10|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|7
1722717620000|2024-08-03 20:40:20|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|10
1722717630000|2024-08-03 20:40:30|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|5
1722717640000|2024-08-03 20:40:40|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1722717650000|2024-08-03 20:40:50|49.25|48.95|49.24|48.94|49.25|48.95|49.22|48.92|8
1722717660000|2024-08-03 20:41:00|49.25|48.95|49.25|48.95|49.25|48.95|49.23|48.93|9
1722717670000|2024-08-03 20:41:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1722717680000|2024-08-03 20:41:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1722717700000|2024-08-03 20:41:40|49.24|48.94|49.19|48.89|49.25|48.95|49.19|48.89|12
1722717710000|2024-08-03 20:41:50|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1722717720000|2024-08-03 20:42:00|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1722717730000|2024-08-03 20:42:10|49.18|48.88|49.19|48.89|49.2|48.9|49.17|48.87|6
1722717740000|2024-08-03 20:42:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1722717750000|2024-08-03 20:42:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1722717760000|2024-08-03 20:42:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1722717780000|2024-08-03 20:43:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1722717790000|2024-08-03 20:43:10|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|5
1722717800000|2024-08-03 20:43:20|49.15|48.85|49.1|48.8|49.16|48.86|49.1|48.8|14
1722717810000|2024-08-03 20:43:30|49.11|48.81|49.15|48.85|49.16|48.86|49.11|48.81|6
1722717820000|2024-08-03 20:43:40|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1722717830000|2024-08-03 20:43:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1722717840000|2024-08-03 20:44:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1722717850000|2024-08-03 20:44:10|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|7
1722717860000|2024-08-03 20:44:20|49.16|48.86|49.1|48.8|49.16|48.86|49.1|48.8|6
1722717870000|2024-08-03 20:44:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1722717880000|2024-08-03 20:44:40|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1722717890000|2024-08-03 20:44:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1722717900000|2024-08-03 20:45:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1722717910000|2024-08-03 20:45:10|49.06|48.76|49.05|48.75|49.06|48.76|49.03|48.73|12
1722717920000|2024-08-03 20:45:20|49.06|48.76|49.06|48.76|49.08|48.78|49.05|48.75|11
1722717930000|2024-08-03 20:45:30|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1722717940000|2024-08-03 20:45:40|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|8
1722717950000|2024-08-03 20:45:50|49.07|48.77|49.11|48.81|49.13|48.83|49.07|48.77|8
1722717960000|2024-08-03 20:46:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|9
1722717970000|2024-08-03 20:46:10|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|6
1722717980000|2024-08-03 20:46:20|49.13|48.83|49.11|48.81|49.13|48.83|49.1|48.8|7
1722718000000|2024-08-03 20:46:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1722718020000|2024-08-03 20:47:00|49.12|48.82|49.16|48.86|49.17|48.87|49.11|48.81|10
1722718030000|2024-08-03 20:47:10|49.15|48.85|49.12|48.82|49.15|48.85|49.11|48.81|8
1722718040000|2024-08-03 20:47:20|49.11|48.81|49.07|48.77|49.12|48.82|49.07|48.77|13
1722718050000|2024-08-03 20:47:30|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|16
1722718060000|2024-08-03 20:47:40|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|10
1722718070000|2024-08-03 20:47:50|49.08|48.78|49.09|48.79|49.1|48.8|49.07|48.77|16
1722718080000|2024-08-03 20:48:00|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|12
1722718090000|2024-08-03 20:48:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1722718100000|2024-08-03 20:48:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|5
1722718110000|2024-08-03 20:48:30|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|7
1722718120000|2024-08-03 20:48:40|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1722718130000|2024-08-03 20:48:50|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|5
1722718140000|2024-08-03 20:49:00|49|48.7|49.05|48.75|49.06|48.76|49|48.7|15
1722718150000|2024-08-03 20:49:10|49.06|48.76|49.05|48.75|49.07|48.77|49.04|48.74|14
1722718160000|2024-08-03 20:49:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|9
1722718170000|2024-08-03 20:49:30|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1722718180000|2024-08-03 20:49:40|49.05|48.75|49.02|48.72|49.05|48.75|49.01|48.71|6
1722718190000|2024-08-03 20:49:50|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|8
1722718200000|2024-08-03 20:50:00|49.05|48.75|49.05|48.75|49.08|48.78|49.05|48.75|9
1722718210000|2024-08-03 20:50:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1722718220000|2024-08-03 20:50:20|49.05|48.75|49.03|48.73|49.05|48.75|49.02|48.72|8
1722718230000|2024-08-03 20:50:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|9
1722718240000|2024-08-03 20:50:40|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|6
1722718250000|2024-08-03 20:50:50|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|3
1722718260000|2024-08-03 20:51:00|48.95|48.65|48.89|48.59|48.97|48.67|48.89|48.59|20
1722718270000|2024-08-03 20:51:10|48.88|48.58|48.9|48.6|48.9|48.6|48.86|48.56|11
1722718280000|2024-08-03 20:51:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1722718290000|2024-08-03 20:51:30|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|9
1722718300000|2024-08-03 20:51:40|48.87|48.57|48.86|48.56|48.89|48.59|48.86|48.56|6
1722718310000|2024-08-03 20:51:50|48.87|48.57|48.86|48.56|48.87|48.57|48.81|48.51|22
1722718320000|2024-08-03 20:52:00|48.87|48.57|48.84|48.54|48.88|48.58|48.83|48.53|14
1722718330000|2024-08-03 20:52:10|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1722718340000|2024-08-03 20:52:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1722718350000|2024-08-03 20:52:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1722718360000|2024-08-03 20:52:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1722718370000|2024-08-03 20:52:50|48.79|48.49|48.83|48.53|48.83|48.53|48.78|48.48|11
1722718380000|2024-08-03 20:53:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1722718390000|2024-08-03 20:53:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1722718400000|2024-08-03 20:53:20|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|4
1722718410000|2024-08-03 20:53:30|48.82|48.52|48.87|48.57|48.87|48.57|48.81|48.51|9
1722718420000|2024-08-03 20:53:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1722718430000|2024-08-03 20:53:50|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1722718440000|2024-08-03 20:54:00|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|7
1722718450000|2024-08-03 20:54:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1722718460000|2024-08-03 20:54:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1722718470000|2024-08-03 20:54:30|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|5
1722718480000|2024-08-03 20:54:40|48.81|48.51|48.81|48.51|48.83|48.53|48.78|48.48|7
1722718490000|2024-08-03 20:54:50|48.82|48.52|48.87|48.57|48.87|48.57|48.82|48.52|4
1722718500000|2024-08-03 20:55:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|10
1722718510000|2024-08-03 20:55:10|48.86|48.56|48.82|48.52|48.86|48.56|48.81|48.51|8
1722718520000|2024-08-03 20:55:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1722718530000|2024-08-03 20:55:30|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|9
1722718540000|2024-08-03 20:55:40|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|5
1722718550000|2024-08-03 20:55:50|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|6
1722718560000|2024-08-03 20:56:00|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1722718570000|2024-08-03 20:56:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|6
1722718580000|2024-08-03 20:56:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|9
1722718590000|2024-08-03 20:56:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1722718600000|2024-08-03 20:56:40|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|6
1722718610000|2024-08-03 20:56:50|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1722718620000|2024-08-03 20:57:00|48.81|48.51|48.76|48.46|48.81|48.51|48.76|48.46|6
1722718630000|2024-08-03 20:57:10|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|7
1722718640000|2024-08-03 20:57:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1722718650000|2024-08-03 20:57:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1722718660000|2024-08-03 20:57:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1722718670000|2024-08-03 20:57:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1722718680000|2024-08-03 20:58:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1722718690000|2024-08-03 20:58:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1722718700000|2024-08-03 20:58:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1722718710000|2024-08-03 20:58:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1722718720000|2024-08-03 20:58:40|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|11
1722718730000|2024-08-03 20:58:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1722718740000|2024-08-03 20:59:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1722718750000|2024-08-03 20:59:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1722718760000|2024-08-03 20:59:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1722718770000|2024-08-03 20:59:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1722718780000|2024-08-03 20:59:40|48.87|48.57|48.9|48.6|48.91|48.61|48.87|48.57|10
1722718790000|2024-08-03 20:59:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1722718800000|2024-08-03 21:00:00|48.92|48.62|48.92|48.62|48.94|48.64|48.92|48.62|5
1722718810000|2024-08-03 21:00:10|48.93|48.63|48.9|48.6|48.95|48.65|48.9|48.6|16
1722718820000|2024-08-03 21:00:20|48.91|48.61|48.91|48.61|48.92|48.62|48.89|48.59|7
1722718830000|2024-08-03 21:00:30|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1722718840000|2024-08-03 21:00:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1722718850000|2024-08-03 21:00:50|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|5
1722718860000|2024-08-03 21:01:00|48.89|48.59|48.84|48.54|48.9|48.6|48.84|48.54|11
1722718870000|2024-08-03 21:01:10|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|6
1722718880000|2024-08-03 21:01:20|48.79|48.49|48.84|48.54|48.85|48.55|48.78|48.48|14
1722718890000|2024-08-03 21:01:30|48.86|48.56|48.81|48.51|48.86|48.56|48.81|48.51|12
1722718900000|2024-08-03 21:01:40|48.82|48.52|48.85|48.55|48.87|48.57|48.82|48.52|14
1722718910000|2024-08-03 21:01:50|48.84|48.54|48.84|48.54|48.84|48.54|48.81|48.51|9
1722718920000|2024-08-03 21:02:00|48.86|48.56|48.85|48.55|48.88|48.58|48.84|48.54|12
1722718930000|2024-08-03 21:02:10|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|8
1722718940000|2024-08-03 21:02:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1722718950000|2024-08-03 21:02:30|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|7
1722718960000|2024-08-03 21:02:40|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|7
1722718970000|2024-08-03 21:02:50|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1722718980000|2024-08-03 21:03:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|5
1722718990000|2024-08-03 21:03:10|49|48.7|48.95|48.65|49|48.7|48.95|48.65|8
1722719000000|2024-08-03 21:03:20|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|13
1722719010000|2024-08-03 21:03:30|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|8
1722719020000|2024-08-03 21:03:40|49.02|48.72|49.05|48.75|49.05|48.75|49.01|48.71|5
1722719030000|2024-08-03 21:03:50|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|9
1722719040000|2024-08-03 21:04:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|12
1722719050000|2024-08-03 21:04:10|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|7
1722719060000|2024-08-03 21:04:20|49.08|48.78|49.09|48.79|49.11|48.81|49.08|48.78|12
1722719070000|2024-08-03 21:04:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1722719080000|2024-08-03 21:04:40|49.07|48.77|49.07|48.77|49.09|48.79|49.06|48.76|8
1722719090000|2024-08-03 21:04:50|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|7
1722719100000|2024-08-03 21:05:00|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|8
1722719110000|2024-08-03 21:05:10|49.09|48.79|49.1|48.8|49.11|48.81|49.07|48.77|12
1722719120000|2024-08-03 21:05:20|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|7
1722719130000|2024-08-03 21:05:30|49.06|48.76|49.1|48.8|49.11|48.81|49.06|48.76|11
1722719140000|2024-08-03 21:05:40|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|3
1722719150000|2024-08-03 21:05:50|49.13|48.83|49.12|48.82|49.14|48.84|49.11|48.81|8
1722719160000|2024-08-03 21:06:00|49.11|48.81|49.13|48.83|49.14|48.84|49.09|48.79|10
1722719170000|2024-08-03 21:06:10|49.12|48.82|49.12|48.82|49.14|48.84|49.12|48.82|7
1722719180000|2024-08-03 21:06:20|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|6
1722719190000|2024-08-03 21:06:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1722719200000|2024-08-03 21:06:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1722719210000|2024-08-03 21:06:50|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|11
1722719220000|2024-08-03 21:07:00|49.07|48.77|49.01|48.71|49.07|48.77|48.99|48.69|13
1722719230000|2024-08-03 21:07:10|49.02|48.72|48.95|48.65|49.02|48.72|48.95|48.65|9
1722719240000|2024-08-03 21:07:20|48.96|48.66|48.96|48.66|48.97|48.67|48.93|48.63|16
1722719250000|2024-08-03 21:07:30|48.97|48.67|48.97|48.67|48.99|48.69|48.97|48.67|11
1722719260000|2024-08-03 21:07:40|48.98|48.68|48.99|48.69|49|48.7|48.97|48.67|16
1722719270000|2024-08-03 21:07:50|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1722719280000|2024-08-03 21:08:00|48.99|48.69|49.1|48.8|49.1|48.8|48.99|48.69|14
1722719290000|2024-08-03 21:08:10|49.13|48.83|49.26|48.96|49.26|48.96|49.13|48.83|19
1722719300000|2024-08-03 21:08:20|49.27|48.97|49.18|48.88|49.28|48.98|49.17|48.87|18
1722719310000|2024-08-03 21:08:30|49.17|48.87|49.11|48.81|49.18|48.88|49.1|48.8|17
1722719320000|2024-08-03 21:08:40|49.1|48.8|49.07|48.77|49.11|48.81|49.07|48.77|9
1722719330000|2024-08-03 21:08:50|49.06|48.76|49.03|48.73|49.08|48.78|49.03|48.73|13
1722719340000|2024-08-03 21:09:00|49.02|48.72|48.99|48.69|49.04|48.74|48.99|48.69|10
1722719350000|2024-08-03 21:09:10|48.98|48.68|48.97|48.67|49|48.7|48.97|48.67|11
1722719360000|2024-08-03 21:09:20|48.98|48.68|49.01|48.71|49.04|48.74|48.98|48.68|11
1722719370000|2024-08-03 21:09:30|49.02|48.72|48.99|48.69|49.02|48.72|48.97|48.67|11
1722719380000|2024-08-03 21:09:40|48.98|48.68|49.06|48.76|49.06|48.76|48.98|48.68|11
1722719390000|2024-08-03 21:09:50|49.05|48.75|49.08|48.78|49.08|48.78|49.01|48.71|17
1722719400000|2024-08-03 21:10:00|49.07|48.77|49.11|48.81|49.12|48.82|49.07|48.77|13
1722719410000|2024-08-03 21:10:10|49.1|48.8|49.04|48.74|49.1|48.8|49.04|48.74|15
1722719420000|2024-08-03 21:10:20|49.03|48.73|49.05|48.75|49.07|48.77|49.03|48.73|11
1722719430000|2024-08-03 21:10:30|49.06|48.76|49.06|48.76|49.08|48.78|49.05|48.75|11
1722719440000|2024-08-03 21:10:40|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|8
1722719450000|2024-08-03 21:10:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|9
1722719460000|2024-08-03 21:11:00|49.12|48.82|49.19|48.89|49.19|48.89|49.12|48.82|11
1722719470000|2024-08-03 21:11:10|49.2|48.9|49.22|48.92|49.22|48.92|49.17|48.87|14
1722719480000|2024-08-03 21:11:20|49.23|48.93|49.3|49|49.31|49.01|49.23|48.93|13
1722719490000|2024-08-03 21:11:30|49.31|49.01|49.31|49.01|49.31|49.01|49.28|48.98|11
1722719500000|2024-08-03 21:11:40|49.3|49|49.29|48.99|49.32|49.02|49.29|48.99|8
1722719510000|2024-08-03 21:11:50|49.3|49|49.28|48.98|49.3|49|49.28|48.98|7
1722719520000|2024-08-03 21:12:00|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|7
1722719530000|2024-08-03 21:12:10|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|5
1722719540000|2024-08-03 21:12:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1722719550000|2024-08-03 21:12:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1722719560000|2024-08-03 21:12:40|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|6
1722719570000|2024-08-03 21:12:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1722719580000|2024-08-03 21:13:00|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|7
1722719590000|2024-08-03 21:13:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1722719600000|2024-08-03 21:13:20|49.3|49|49.37|49.07|49.37|49.07|49.3|49|10
1722719610000|2024-08-03 21:13:30|49.38|49.08|49.38|49.08|49.41|49.11|49.38|49.08|8
1722719620000|2024-08-03 21:13:40|49.37|49.07|49.31|49.01|49.4|49.1|49.31|49.01|14
1722719630000|2024-08-03 21:13:50|49.32|49.02|49.3|49|49.33|49.03|49.3|49|7
1722719640000|2024-08-03 21:14:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|8
1722719650000|2024-08-03 21:14:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|11
1722719660000|2024-08-03 21:14:20|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1722719670000|2024-08-03 21:14:30|49.3|49|49.31|49.01|49.32|49.02|49.3|49|4
1722719680000|2024-08-03 21:14:40|49.3|49|49.3|49|49.31|49.01|49.29|48.99|7
1722719690000|2024-08-03 21:14:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1722719700000|2024-08-03 21:15:00|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|5
1722719710000|2024-08-03 21:15:10|49.32|49.02|49.39|49.09|49.39|49.09|49.31|49.01|8
1722719720000|2024-08-03 21:15:20|49.4|49.1|49.41|49.11|49.41|49.11|49.38|49.08|6
1722719730000|2024-08-03 21:15:30|49.42|49.12|49.42|49.12|49.44|49.14|49.41|49.11|9
1722719740000|2024-08-03 21:15:40|49.43|49.13|49.48|49.18|49.48|49.18|49.43|49.13|5
1722719750000|2024-08-03 21:15:50|49.49|49.19|49.43|49.13|49.5|49.2|49.43|49.13|9
1722719760000|2024-08-03 21:16:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1722719770000|2024-08-03 21:16:10|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|6
1722719780000|2024-08-03 21:16:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1722719790000|2024-08-03 21:16:30|49.44|49.14|49.43|49.13|49.44|49.14|49.41|49.11|8
1722719800000|2024-08-03 21:16:40|49.44|49.14|49.43|49.13|49.44|49.14|49.42|49.12|6
1722719810000|2024-08-03 21:16:50|49.44|49.14|49.51|49.21|49.51|49.21|49.44|49.14|8
1722719820000|2024-08-03 21:17:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|13
1722719830000|2024-08-03 21:17:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|10
1722719840000|2024-08-03 21:17:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1722719850000|2024-08-03 21:17:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1722719860000|2024-08-03 21:17:40|49.49|49.19|49.46|49.16|49.5|49.2|49.46|49.16|14
1722719870000|2024-08-03 21:17:50|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|9
1722719880000|2024-08-03 21:18:00|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|8
1722719890000|2024-08-03 21:18:10|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|5
1722719900000|2024-08-03 21:18:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1722719910000|2024-08-03 21:18:30|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|8
1722719920000|2024-08-03 21:18:40|49.45|49.15|49.44|49.14|49.46|49.16|49.41|49.11|16
1722719930000|2024-08-03 21:18:50|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|7
1722719940000|2024-08-03 21:19:00|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1722719950000|2024-08-03 21:19:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1722719960000|2024-08-03 21:19:20|49.4|49.1|49.38|49.08|49.41|49.11|49.38|49.08|5
1722719970000|2024-08-03 21:19:30|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1722719980000|2024-08-03 21:19:40|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1722719990000|2024-08-03 21:19:50|49.43|49.13|49.41|49.11|49.43|49.13|49.4|49.1|7
1722720000000|2024-08-03 21:20:00|49.4|49.1|49.43|49.13|49.44|49.14|49.4|49.1|6
1722720020000|2024-08-03 21:20:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1722720050000|2024-08-03 21:20:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1722720080000|2024-08-03 21:21:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1722720090000|2024-08-03 21:21:30|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|5
1722720100000|2024-08-03 21:21:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1722720110000|2024-08-03 21:21:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1722720120000|2024-08-03 21:22:00|49.51|49.21|49.5|49.2|49.52|49.22|49.49|49.19|6
1722720130000|2024-08-03 21:22:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1722720140000|2024-08-03 21:22:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1722720150000|2024-08-03 21:22:30|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1722720160000|2024-08-03 21:22:40|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1722720170000|2024-08-03 21:22:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1722720200000|2024-08-03 21:23:20|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|5
1722720230000|2024-08-03 21:23:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1722720240000|2024-08-03 21:24:00|49.48|49.18|49.42|49.12|49.48|49.18|49.42|49.12|5
1722720250000|2024-08-03 21:24:10|49.41|49.11|49.38|49.08|49.42|49.12|49.38|49.08|8
1722720260000|2024-08-03 21:24:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1722720280000|2024-08-03 21:24:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1722720290000|2024-08-03 21:24:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|10
1722720300000|2024-08-03 21:25:00|49.34|49.04|49.3|49|49.34|49.04|49.3|49|5
1722720310000|2024-08-03 21:25:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1722720320000|2024-08-03 21:25:20|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|4
1722720330000|2024-08-03 21:25:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1722720340000|2024-08-03 21:25:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1722720350000|2024-08-03 21:25:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1722720370000|2024-08-03 21:26:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1722720380000|2024-08-03 21:26:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1722720390000|2024-08-03 21:26:30|49.3|49|49.38|49.08|49.38|49.08|49.29|48.99|8
1722720400000|2024-08-03 21:26:40|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|5
1722720410000|2024-08-03 21:26:50|49.42|49.12|49.4|49.1|49.43|49.13|49.4|49.1|5
1722720420000|2024-08-03 21:27:00|49.39|49.09|49.32|49.02|49.39|49.09|49.32|49.02|12
1722720430000|2024-08-03 21:27:10|49.33|49.03|49.31|49.01|49.33|49.03|49.3|49|7
1722720440000|2024-08-03 21:27:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1722720450000|2024-08-03 21:27:30|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1722720460000|2024-08-03 21:27:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1722720470000|2024-08-03 21:27:50|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|8
1722720480000|2024-08-03 21:28:00|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|7
1722720490000|2024-08-03 21:28:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1722720500000|2024-08-03 21:28:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1722720510000|2024-08-03 21:28:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1722720520000|2024-08-03 21:28:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1722720540000|2024-08-03 21:29:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1722720550000|2024-08-03 21:29:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1722720560000|2024-08-03 21:29:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1722720570000|2024-08-03 21:29:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1722720590000|2024-08-03 21:29:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1722720600000|2024-08-03 21:30:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1722720620000|2024-08-03 21:30:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|3
1722720630000|2024-08-03 21:30:30|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|8
1722720640000|2024-08-03 21:30:40|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|9
1722720650000|2024-08-03 21:30:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1722720660000|2024-08-03 21:31:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1722720670000|2024-08-03 21:31:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1722720690000|2024-08-03 21:31:30|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|5
1722720700000|2024-08-03 21:31:40|49.45|49.15|49.41|49.11|49.45|49.15|49.41|49.11|4
1722720710000|2024-08-03 21:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1722720730000|2024-08-03 21:32:10|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1722720740000|2024-08-03 21:32:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1722720750000|2024-08-03 21:32:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1722720760000|2024-08-03 21:32:40|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|8
1722720770000|2024-08-03 21:32:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1722720780000|2024-08-03 21:33:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|6
1722720790000|2024-08-03 21:33:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1722720800000|2024-08-03 21:33:20|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|6
1722720850000|2024-08-03 21:34:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1722720860000|2024-08-03 21:34:20|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|6
1722720870000|2024-08-03 21:34:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1722720880000|2024-08-03 21:34:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1722720890000|2024-08-03 21:34:50|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1722720900000|2024-08-03 21:35:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1722720910000|2024-08-03 21:35:10|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1722720930000|2024-08-03 21:35:30|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1722720940000|2024-08-03 21:35:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1722720960000|2024-08-03 21:36:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1722721000000|2024-08-03 21:36:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1722721010000|2024-08-03 21:36:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722721020000|2024-08-03 21:37:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1722721090000|2024-08-03 21:38:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1722721110000|2024-08-03 21:38:30|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1722721120000|2024-08-03 21:38:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1722721160000|2024-08-03 21:39:20|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|8
1722721180000|2024-08-03 21:39:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1722721200000|2024-08-03 21:40:00|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1722721220000|2024-08-03 21:40:20|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1722721260000|2024-08-03 21:41:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1722721280000|2024-08-03 21:41:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722721290000|2024-08-03 21:41:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722721310000|2024-08-03 21:41:50|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1722721320000|2024-08-03 21:42:00|49.64|49.34|49.58|49.28|49.64|49.34|49.58|49.28|5
1722721330000|2024-08-03 21:42:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722721340000|2024-08-03 21:42:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1722721350000|2024-08-03 21:42:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1722721360000|2024-08-03 21:42:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722721370000|2024-08-03 21:42:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1722721380000|2024-08-03 21:43:00|49.58|49.28|49.64|49.34|49.64|49.34|49.58|49.28|9
1722721390000|2024-08-03 21:43:10|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|8
1722721400000|2024-08-03 21:43:20|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1722721410000|2024-08-03 21:43:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1722721430000|2024-08-03 21:43:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1722721440000|2024-08-03 21:44:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1722721450000|2024-08-03 21:44:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1722721470000|2024-08-03 21:44:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722721480000|2024-08-03 21:44:40|49.65|49.35|49.69|49.39|49.69|49.39|49.65|49.35|5
1722721500000|2024-08-03 21:45:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1722721510000|2024-08-03 21:45:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722721520000|2024-08-03 21:45:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1722721590000|2024-08-03 21:46:30|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1722721600000|2024-08-03 21:46:40|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1722721620000|2024-08-03 21:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722721650000|2024-08-03 21:47:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1722721660000|2024-08-03 21:47:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722721690000|2024-08-03 21:48:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722721720000|2024-08-03 21:48:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722721730000|2024-08-03 21:48:50|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|8
1722721740000|2024-08-03 21:49:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1722721750000|2024-08-03 21:49:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1722721790000|2024-08-03 21:49:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1722721820000|2024-08-03 21:50:20|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1722721830000|2024-08-03 21:50:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1722721840000|2024-08-03 21:50:40|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|8
1722721850000|2024-08-03 21:50:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1722721860000|2024-08-03 21:51:00|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|4
1722721870000|2024-08-03 21:51:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1722721880000|2024-08-03 21:51:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1722721890000|2024-08-03 21:51:30|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722721900000|2024-08-03 21:51:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722721910000|2024-08-03 21:51:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|6
1722721920000|2024-08-03 21:52:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1722721960000|2024-08-03 21:52:40|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|7
1722721990000|2024-08-03 21:53:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1722722110000|2024-08-03 21:55:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1722722120000|2024-08-03 21:55:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1722722130000|2024-08-03 21:55:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1722722140000|2024-08-03 21:55:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1722722150000|2024-08-03 21:55:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1722722160000|2024-08-03 21:56:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1722722170000|2024-08-03 21:56:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722722190000|2024-08-03 21:56:30|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|10
1722722200000|2024-08-03 21:56:40|49.6|49.3|49.62|49.32|49.62|49.32|49.59|49.29|7
1722722210000|2024-08-03 21:56:50|49.63|49.33|49.65|49.35|49.66|49.36|49.62|49.32|7
1722722220000|2024-08-03 21:57:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722722230000|2024-08-03 21:57:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722722240000|2024-08-03 21:57:20|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|4
1722722260000|2024-08-03 21:57:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1722722270000|2024-08-03 21:57:50|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1722722280000|2024-08-03 21:58:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722722290000|2024-08-03 21:58:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1722722320000|2024-08-03 21:58:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722722330000|2024-08-03 21:58:50|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|4
1722722350000|2024-08-03 21:59:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1722722360000|2024-08-03 21:59:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1722722370000|2024-08-03 21:59:30|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722722400000|2024-08-03 22:00:00|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|9
1722722410000|2024-08-03 22:00:10|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|4
1722722420000|2024-08-03 22:00:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722722430000|2024-08-03 22:00:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722722450000|2024-08-03 22:00:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722722460000|2024-08-03 22:01:00|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|8
1722722470000|2024-08-03 22:01:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722722480000|2024-08-03 22:01:20|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|4
1722722490000|2024-08-03 22:01:30|49.59|49.29|49.52|49.22|49.59|49.29|49.52|49.22|13
1722722500000|2024-08-03 22:01:40|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|9
1722722510000|2024-08-03 22:01:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|10
1722722520000|2024-08-03 22:02:00|49.49|49.19|49.54|49.24|49.54|49.24|49.49|49.19|9
1722722530000|2024-08-03 22:02:10|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1722722540000|2024-08-03 22:02:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1722722550000|2024-08-03 22:02:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1722722560000|2024-08-03 22:02:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1722722590000|2024-08-03 22:03:10|49.59|49.29|49.66|49.36|49.67|49.37|49.59|49.29|10
1722722600000|2024-08-03 22:03:20|49.67|49.37|49.7|49.4|49.71|49.41|49.67|49.37|7
1722722610000|2024-08-03 22:03:30|49.69|49.39|49.67|49.37|49.7|49.4|49.67|49.37|9
1722722620000|2024-08-03 22:03:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1722722630000|2024-08-03 22:03:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|14
1722722640000|2024-08-03 22:04:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1722722670000|2024-08-03 22:04:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722722680000|2024-08-03 22:04:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1722722700000|2024-08-03 22:05:00|49.68|49.38|49.72|49.42|49.72|49.42|49.68|49.38|5
1722722710000|2024-08-03 22:05:10|49.71|49.41|49.7|49.4|49.72|49.42|49.69|49.39|12
1722722720000|2024-08-03 22:05:20|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|6
1722722730000|2024-08-03 22:05:30|49.69|49.39|49.73|49.43|49.73|49.43|49.69|49.39|5
1722722740000|2024-08-03 22:05:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722722750000|2024-08-03 22:05:50|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1722722760000|2024-08-03 22:06:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1722722770000|2024-08-03 22:06:10|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|5
1722722780000|2024-08-03 22:06:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1722722790000|2024-08-03 22:06:30|49.74|49.44|49.79|49.49|49.79|49.49|49.74|49.44|7
1722722810000|2024-08-03 22:06:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1722722820000|2024-08-03 22:07:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722722830000|2024-08-03 22:07:10|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|4
1722722840000|2024-08-03 22:07:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722722860000|2024-08-03 22:07:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1722722870000|2024-08-03 22:07:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1722722880000|2024-08-03 22:08:00|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1722722890000|2024-08-03 22:08:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1722722910000|2024-08-03 22:08:30|49.86|49.56|49.85|49.55|49.86|49.56|49.83|49.53|11
1722722920000|2024-08-03 22:08:40|49.84|49.54|49.89|49.59|49.89|49.59|49.84|49.54|14
1722722930000|2024-08-03 22:08:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1722722940000|2024-08-03 22:09:00|49.88|49.58|49.83|49.53|49.88|49.58|49.83|49.53|4
1722722950000|2024-08-03 22:09:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1722722980000|2024-08-03 22:09:40|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|8
1722723010000|2024-08-03 22:10:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1722723020000|2024-08-03 22:10:20|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|8
1722723030000|2024-08-03 22:10:30|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1722723050000|2024-08-03 22:10:50|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1722723060000|2024-08-03 22:11:00|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|4
1722723080000|2024-08-03 22:11:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1722723100000|2024-08-03 22:11:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1722723110000|2024-08-03 22:11:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1722723120000|2024-08-03 22:12:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|8
1722723130000|2024-08-03 22:12:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1722723140000|2024-08-03 22:12:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722723150000|2024-08-03 22:12:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1722723170000|2024-08-03 22:12:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|6
1722723180000|2024-08-03 22:13:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|6
1722723190000|2024-08-03 22:13:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1722723200000|2024-08-03 22:13:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1722723210000|2024-08-03 22:13:30|49.77|49.47|49.74|49.44|49.78|49.48|49.74|49.44|7
1722723220000|2024-08-03 22:13:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1722723230000|2024-08-03 22:13:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1722723250000|2024-08-03 22:14:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1722723260000|2024-08-03 22:14:20|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1722723280000|2024-08-03 22:14:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1722723290000|2024-08-03 22:14:50|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1722723300000|2024-08-03 22:15:00|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1722723310000|2024-08-03 22:15:10|49.71|49.41|49.67|49.37|49.71|49.41|49.67|49.37|5
1722723320000|2024-08-03 22:15:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1722723330000|2024-08-03 22:15:30|49.66|49.36|49.64|49.34|49.66|49.36|49.62|49.32|6
1722723340000|2024-08-03 22:15:40|49.65|49.35|49.66|49.36|49.66|49.36|49.63|49.33|8
1722723350000|2024-08-03 22:15:50|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|4
1722723360000|2024-08-03 22:16:00|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|8
1722723370000|2024-08-03 22:16:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1722723380000|2024-08-03 22:16:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1722723390000|2024-08-03 22:16:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1722723400000|2024-08-03 22:16:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1722723410000|2024-08-03 22:16:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|11
1722723420000|2024-08-03 22:17:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1722723430000|2024-08-03 22:17:10|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|4
1722723440000|2024-08-03 22:17:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1722723450000|2024-08-03 22:17:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|5
1722723460000|2024-08-03 22:17:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1722723480000|2024-08-03 22:18:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1722723500000|2024-08-03 22:18:20|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1722723510000|2024-08-03 22:18:30|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|4
1722723520000|2024-08-03 22:18:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1722723540000|2024-08-03 22:19:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1722723550000|2024-08-03 22:19:10|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1722723560000|2024-08-03 22:19:20|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|4
1722723570000|2024-08-03 22:19:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1722723580000|2024-08-03 22:19:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1722723590000|2024-08-03 22:19:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1722723620000|2024-08-03 22:20:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1722723630000|2024-08-03 22:20:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722723640000|2024-08-03 22:20:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1722723660000|2024-08-03 22:21:00|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1722723670000|2024-08-03 22:21:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1722723680000|2024-08-03 22:21:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1722723690000|2024-08-03 22:21:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1722723700000|2024-08-03 22:21:40|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|5
1722723710000|2024-08-03 22:21:50|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1722723720000|2024-08-03 22:22:00|49.49|49.19|49.47|49.17|49.5|49.2|49.47|49.17|7
1722723730000|2024-08-03 22:22:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1722723750000|2024-08-03 22:22:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1722723760000|2024-08-03 22:22:40|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|4
1722723770000|2024-08-03 22:22:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1722723780000|2024-08-03 22:23:00|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1722723790000|2024-08-03 22:23:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1722723800000|2024-08-03 22:23:20|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|7
1722723810000|2024-08-03 22:23:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1722723820000|2024-08-03 22:23:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1722723830000|2024-08-03 22:23:50|49.5|49.2|49.52|49.22|49.53|49.23|49.5|49.2|5
1722723840000|2024-08-03 22:24:00|49.53|49.23|49.55|49.25|49.55|49.25|49.52|49.22|5
1722723850000|2024-08-03 22:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1722723860000|2024-08-03 22:24:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1722723870000|2024-08-03 22:24:30|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|5
1722723880000|2024-08-03 22:24:40|49.57|49.27|49.57|49.27|49.6|49.3|49.57|49.27|9
1722723890000|2024-08-03 22:24:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1722723900000|2024-08-03 22:25:00|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1722723910000|2024-08-03 22:25:10|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|5
1722723920000|2024-08-03 22:25:20|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|6
1722723930000|2024-08-03 22:25:30|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|5
1722723940000|2024-08-03 22:25:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1722723950000|2024-08-03 22:25:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1722723960000|2024-08-03 22:26:00|49.6|49.3|49.56|49.26|49.6|49.3|49.56|49.26|6
1722723970000|2024-08-03 22:26:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1722723980000|2024-08-03 22:26:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1722723990000|2024-08-03 22:26:30|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|3
1722724000000|2024-08-03 22:26:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1722724010000|2024-08-03 22:26:50|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1722724020000|2024-08-03 22:27:00|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|6
1722724030000|2024-08-03 22:27:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1722724040000|2024-08-03 22:27:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1722724050000|2024-08-03 22:27:30|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|6
1722724060000|2024-08-03 22:27:40|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1722724070000|2024-08-03 22:27:50|49.61|49.31|49.64|49.34|49.65|49.35|49.61|49.31|8
1722724080000|2024-08-03 22:28:00|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|6
1722724090000|2024-08-03 22:28:10|49.63|49.33|49.62|49.32|49.65|49.35|49.62|49.32|6
1722724100000|2024-08-03 22:28:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1722724120000|2024-08-03 22:28:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1722724160000|2024-08-03 22:29:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1722724170000|2024-08-03 22:29:30|49.62|49.32|49.62|49.32|49.63|49.33|49.61|49.31|11
1722724180000|2024-08-03 22:29:40|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|19
1722724190000|2024-08-03 22:29:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1722724200000|2024-08-03 22:30:00|49.67|49.37|49.62|49.32|49.68|49.38|49.62|49.32|8
1722724210000|2024-08-03 22:30:10|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|6
1722724220000|2024-08-03 22:30:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1722724230000|2024-08-03 22:30:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|5
1722724240000|2024-08-03 22:30:40|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1722724250000|2024-08-03 22:30:50|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1722724260000|2024-08-03 22:31:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1722724270000|2024-08-03 22:31:10|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|6
1722724280000|2024-08-03 22:31:20|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1722724290000|2024-08-03 22:31:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1722724300000|2024-08-03 22:31:40|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|4
1722724310000|2024-08-03 22:31:50|49.73|49.43|49.76|49.46|49.76|49.46|49.73|49.43|4
1722724320000|2024-08-03 22:32:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722724330000|2024-08-03 22:32:10|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|8
1722724340000|2024-08-03 22:32:20|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|5
1722724350000|2024-08-03 22:32:30|49.81|49.51|49.81|49.51|49.81|49.51|49.79|49.49|7
1722724360000|2024-08-03 22:32:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1722724370000|2024-08-03 22:32:50|49.81|49.51|49.81|49.51|49.83|49.53|49.8|49.5|9
1722724380000|2024-08-03 22:33:00|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|4
1722724390000|2024-08-03 22:33:10|49.8|49.5|49.79|49.49|49.82|49.52|49.79|49.49|9
1722724400000|2024-08-03 22:33:20|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|5
1722724410000|2024-08-03 22:33:30|49.8|49.5|49.77|49.47|49.81|49.51|49.77|49.47|5
1722724420000|2024-08-03 22:33:40|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1722724430000|2024-08-03 22:33:50|49.77|49.47|49.8|49.5|49.8|49.5|49.76|49.46|6
1722724440000|2024-08-03 22:34:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1722724450000|2024-08-03 22:34:10|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|9
1722724460000|2024-08-03 22:34:20|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|11
1722724470000|2024-08-03 22:34:30|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|13
1722724480000|2024-08-03 22:34:40|49.75|49.45|49.76|49.46|49.76|49.46|49.73|49.43|5
1722724490000|2024-08-03 22:34:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1722724500000|2024-08-03 22:35:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722724510000|2024-08-03 22:35:10|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|7
1722724520000|2024-08-03 22:35:20|49.73|49.43|49.74|49.44|49.76|49.46|49.73|49.43|4
1722724530000|2024-08-03 22:35:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|4
1722724540000|2024-08-03 22:35:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722724550000|2024-08-03 22:35:50|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|6
1722724560000|2024-08-03 22:36:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1722724570000|2024-08-03 22:36:10|49.79|49.49|49.77|49.47|49.8|49.5|49.77|49.47|7
1722724590000|2024-08-03 22:36:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1722724600000|2024-08-03 22:36:40|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1722724610000|2024-08-03 22:36:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|8
1722724620000|2024-08-03 22:37:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1722724630000|2024-08-03 22:37:10|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|6
1722724640000|2024-08-03 22:37:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1722724650000|2024-08-03 22:37:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1722724660000|2024-08-03 22:37:40|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|8
1722724670000|2024-08-03 22:37:50|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|5
1722724680000|2024-08-03 22:38:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1722724690000|2024-08-03 22:38:10|49.88|49.58|49.91|49.61|49.91|49.61|49.87|49.57|10
1722724700000|2024-08-03 22:38:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|10
1722724710000|2024-08-03 22:38:30|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|4
1722724720000|2024-08-03 22:38:40|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|3
1722724730000|2024-08-03 22:38:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1722724740000|2024-08-03 22:39:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1722724750000|2024-08-03 22:39:10|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1722724760000|2024-08-03 22:39:20|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|4
1722724770000|2024-08-03 22:39:30|49.91|49.61|49.84|49.54|49.91|49.61|49.83|49.53|9
1722724780000|2024-08-03 22:39:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1722724790000|2024-08-03 22:39:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722724800000|2024-08-03 22:40:00|49.85|49.55|49.82|49.52|49.85|49.55|49.82|49.52|4
1722724810000|2024-08-03 22:40:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1722724820000|2024-08-03 22:40:20|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|8
1722724830000|2024-08-03 22:40:30|49.87|49.57|49.9|49.6|49.91|49.61|49.87|49.57|6
1722724840000|2024-08-03 22:40:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1722724850000|2024-08-03 22:40:50|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1722724860000|2024-08-03 22:41:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722724880000|2024-08-03 22:41:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1722724890000|2024-08-03 22:41:30|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|3
1722724900000|2024-08-03 22:41:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722724910000|2024-08-03 22:41:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1722724920000|2024-08-03 22:42:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1722724930000|2024-08-03 22:42:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722724940000|2024-08-03 22:42:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722724950000|2024-08-03 22:42:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1722724960000|2024-08-03 22:42:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722724970000|2024-08-03 22:42:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1722724990000|2024-08-03 22:43:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|3
1722725000000|2024-08-03 22:43:20|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1722725010000|2024-08-03 22:43:30|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722725020000|2024-08-03 22:43:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722725040000|2024-08-03 22:44:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1722725050000|2024-08-03 22:44:10|49.87|49.57|49.86|49.56|49.88|49.58|49.85|49.55|5
1722725060000|2024-08-03 22:44:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1722725070000|2024-08-03 22:44:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1722725080000|2024-08-03 22:44:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722725100000|2024-08-03 22:45:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722725110000|2024-08-03 22:45:10|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1722725120000|2024-08-03 22:45:20|49.91|49.61|49.94|49.64|49.95|49.65|49.91|49.61|6
1722725130000|2024-08-03 22:45:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722725160000|2024-08-03 22:46:00|49.94|49.64|49.96|49.66|49.96|49.66|49.93|49.63|9
1722725170000|2024-08-03 22:46:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722725180000|2024-08-03 22:46:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1722725190000|2024-08-03 22:46:30|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|3
1722725200000|2024-08-03 22:46:40|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1722725220000|2024-08-03 22:47:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|4
1722725230000|2024-08-03 22:47:10|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1722725240000|2024-08-03 22:47:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1722725250000|2024-08-03 22:47:30|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722725260000|2024-08-03 22:47:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722725280000|2024-08-03 22:48:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722725290000|2024-08-03 22:48:10|49.96|49.66|49.98|49.68|49.98|49.68|49.95|49.65|7
1722725300000|2024-08-03 22:48:20|49.99|49.69|49.97|49.67|49.99|49.69|49.96|49.66|8
1722725310000|2024-08-03 22:48:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1722725320000|2024-08-03 22:48:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1722725330000|2024-08-03 22:48:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722725340000|2024-08-03 22:49:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1722725350000|2024-08-03 22:49:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1722725360000|2024-08-03 22:49:20|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|4
1722725370000|2024-08-03 22:49:30|49.92|49.62|49.87|49.57|49.92|49.62|49.87|49.57|6
1722725380000|2024-08-03 22:49:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1722725400000|2024-08-03 22:50:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722725410000|2024-08-03 22:50:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1722725420000|2024-08-03 22:50:20|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1722725430000|2024-08-03 22:50:30|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|5
1722725440000|2024-08-03 22:50:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1722725460000|2024-08-03 22:51:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1722725470000|2024-08-03 22:51:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722725480000|2024-08-03 22:51:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1722725490000|2024-08-03 22:51:30|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|9
1722725510000|2024-08-03 22:51:50|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1722725520000|2024-08-03 22:52:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1722725540000|2024-08-03 22:52:20|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1722725560000|2024-08-03 22:52:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1722725580000|2024-08-03 22:53:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1722725590000|2024-08-03 22:53:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|6
1722725600000|2024-08-03 22:53:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1722725650000|2024-08-03 22:54:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1722725660000|2024-08-03 22:54:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1722725670000|2024-08-03 22:54:30|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|7
1722725680000|2024-08-03 22:54:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722725690000|2024-08-03 22:54:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722725700000|2024-08-03 22:55:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722725710000|2024-08-03 22:55:10|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1722725720000|2024-08-03 22:55:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1722725750000|2024-08-03 22:55:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722725760000|2024-08-03 22:56:00|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|4
1722725770000|2024-08-03 22:56:10|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|7
1722725790000|2024-08-03 22:56:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722725800000|2024-08-03 22:56:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722725810000|2024-08-03 22:56:50|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|5
1722725820000|2024-08-03 22:57:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722725830000|2024-08-03 22:57:10|49.88|49.58|49.86|49.56|49.9|49.6|49.86|49.56|7
1722725840000|2024-08-03 22:57:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722725850000|2024-08-03 22:57:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722725860000|2024-08-03 22:57:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1722725880000|2024-08-03 22:58:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722725890000|2024-08-03 22:58:10|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1722725900000|2024-08-03 22:58:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722725910000|2024-08-03 22:58:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1722725920000|2024-08-03 22:58:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722725940000|2024-08-03 22:59:00|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1722725950000|2024-08-03 22:59:10|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1722725980000|2024-08-03 22:59:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1722725990000|2024-08-03 22:59:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722726000000|2024-08-03 23:00:00|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1722726010000|2024-08-03 23:00:10|49.84|49.54|49.85|49.55|49.86|49.56|49.82|49.52|12
1722726020000|2024-08-03 23:00:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1722726030000|2024-08-03 23:00:30|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1722726040000|2024-08-03 23:00:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722726050000|2024-08-03 23:00:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1722726060000|2024-08-03 23:01:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1722726070000|2024-08-03 23:01:10|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1722726080000|2024-08-03 23:01:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722726090000|2024-08-03 23:01:30|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|5
1722726100000|2024-08-03 23:01:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1722726120000|2024-08-03 23:02:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722726130000|2024-08-03 23:02:10|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1722726140000|2024-08-03 23:02:20|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1722726150000|2024-08-03 23:02:30|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|3
1722726160000|2024-08-03 23:02:40|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1722726170000|2024-08-03 23:02:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1722726180000|2024-08-03 23:03:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1722726200000|2024-08-03 23:03:20|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|5
1722726220000|2024-08-03 23:03:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722726240000|2024-08-03 23:04:00|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1722726250000|2024-08-03 23:04:10|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1722726260000|2024-08-03 23:04:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1722726270000|2024-08-03 23:04:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1722726290000|2024-08-03 23:04:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722726300000|2024-08-03 23:05:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722726310000|2024-08-03 23:05:10|49.76|49.46|49.73|49.43|49.76|49.46|49.71|49.41|11
1722726320000|2024-08-03 23:05:20|49.71|49.41|49.67|49.37|49.71|49.41|49.67|49.37|9
1722726330000|2024-08-03 23:05:30|49.68|49.38|49.71|49.41|49.73|49.43|49.68|49.38|9
1722726340000|2024-08-03 23:05:40|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1722726350000|2024-08-03 23:05:50|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|6
1722726360000|2024-08-03 23:06:00|49.72|49.42|49.8|49.5|49.84|49.54|49.72|49.42|23
1722726370000|2024-08-03 23:06:10|49.81|49.51|49.8|49.5|49.83|49.53|49.8|49.5|11
1722726380000|2024-08-03 23:06:20|49.79|49.49|49.76|49.46|49.8|49.5|49.76|49.46|9
1722726390000|2024-08-03 23:06:30|49.77|49.47|49.7|49.4|49.77|49.47|49.7|49.4|13
1722726400000|2024-08-03 23:06:40|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1722726410000|2024-08-03 23:06:50|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|4
1722726420000|2024-08-03 23:07:00|49.72|49.42|49.72|49.42|49.74|49.44|49.71|49.41|13
1722726430000|2024-08-03 23:07:10|49.73|49.43|49.78|49.48|49.78|49.48|49.73|49.43|7
1722726440000|2024-08-03 23:07:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1722726450000|2024-08-03 23:07:30|49.81|49.51|49.81|49.51|49.83|49.53|49.81|49.51|5
1722726460000|2024-08-03 23:07:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1722726470000|2024-08-03 23:07:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1722726480000|2024-08-03 23:08:00|49.79|49.49|49.73|49.43|49.79|49.49|49.72|49.42|12
1722726490000|2024-08-03 23:08:10|49.72|49.42|49.7|49.4|49.73|49.43|49.69|49.39|7
1722726500000|2024-08-03 23:08:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1722726510000|2024-08-03 23:08:30|49.71|49.41|49.77|49.47|49.77|49.47|49.71|49.41|9
1722726520000|2024-08-03 23:08:40|49.76|49.46|49.77|49.47|49.77|49.47|49.74|49.44|13
1722726530000|2024-08-03 23:08:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1722726540000|2024-08-03 23:09:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1722726550000|2024-08-03 23:09:10|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1722726560000|2024-08-03 23:09:20|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|10
1722726570000|2024-08-03 23:09:30|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|6
1722726580000|2024-08-03 23:09:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1722726590000|2024-08-03 23:09:50|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|4
1722726600000|2024-08-03 23:10:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|8
1722726610000|2024-08-03 23:10:10|49.66|49.36|49.66|49.36|49.67|49.37|49.61|49.31|12
1722726620000|2024-08-03 23:10:20|49.67|49.37|49.71|49.41|49.71|49.41|49.66|49.36|10
1722726630000|2024-08-03 23:10:30|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1722726640000|2024-08-03 23:10:40|49.74|49.44|49.77|49.47|49.77|49.47|49.72|49.42|9
1722726650000|2024-08-03 23:10:50|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|6
1722726660000|2024-08-03 23:11:00|49.78|49.48|49.78|49.48|49.81|49.51|49.78|49.48|11
1722726670000|2024-08-03 23:11:10|49.79|49.49|49.74|49.44|49.79|49.49|49.73|49.43|9
1722726680000|2024-08-03 23:11:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1722726690000|2024-08-03 23:11:30|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1722726700000|2024-08-03 23:11:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|4
1722726710000|2024-08-03 23:11:50|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|6
1722726720000|2024-08-03 23:12:00|49.72|49.42|49.71|49.41|49.73|49.43|49.7|49.4|10
1722726730000|2024-08-03 23:12:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1722726740000|2024-08-03 23:12:20|49.72|49.42|49.78|49.48|49.78|49.48|49.72|49.42|9
1722726750000|2024-08-03 23:12:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1722726770000|2024-08-03 23:12:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722726780000|2024-08-03 23:13:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1722726790000|2024-08-03 23:13:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722726800000|2024-08-03 23:13:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1722726810000|2024-08-03 23:13:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1722726830000|2024-08-03 23:13:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1722726840000|2024-08-03 23:14:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1722726850000|2024-08-03 23:14:10|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|4
1722726860000|2024-08-03 23:14:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|10
1722726870000|2024-08-03 23:14:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1722726880000|2024-08-03 23:14:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1722726890000|2024-08-03 23:14:50|49.86|49.56|49.84|49.54|49.88|49.58|49.84|49.54|5
1722726900000|2024-08-03 23:15:00|49.85|49.55|49.84|49.54|49.85|49.55|49.82|49.52|6
1722726910000|2024-08-03 23:15:10|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|11
1722726920000|2024-08-03 23:15:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1722726940000|2024-08-03 23:15:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722726950000|2024-08-03 23:15:50|49.86|49.56|49.91|49.61|49.91|49.61|49.86|49.56|8
1722726960000|2024-08-03 23:16:00|49.9|49.6|49.92|49.62|49.92|49.62|49.89|49.59|6
1722726970000|2024-08-03 23:16:10|49.93|49.63|49.91|49.61|49.93|49.63|49.9|49.6|7
1722726980000|2024-08-03 23:16:20|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|4
1722726990000|2024-08-03 23:16:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1722727000000|2024-08-03 23:16:40|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|8
1722727010000|2024-08-03 23:16:50|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|11
1722727020000|2024-08-03 23:17:00|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1722727030000|2024-08-03 23:17:10|49.9|49.6|49.9|49.6|49.9|49.6|49.87|49.57|6
1722727040000|2024-08-03 23:17:20|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|4
1722727050000|2024-08-03 23:17:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1722727070000|2024-08-03 23:17:50|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|7
1722727080000|2024-08-03 23:18:00|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1722727100000|2024-08-03 23:18:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1722727110000|2024-08-03 23:18:30|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|6
1722727120000|2024-08-03 23:18:40|49.99|49.69|49.99|49.69|49.99|49.69|49.97|49.67|11
1722727140000|2024-08-03 23:19:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1722727150000|2024-08-03 23:19:10|50|49.7|50.02|49.72|50.02|49.72|50|49.7|7
1722727160000|2024-08-03 23:19:20|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|13
1722727170000|2024-08-03 23:19:30|50.02|49.72|50.03|49.73|50.07|49.77|50.02|49.72|10
1722727180000|2024-08-03 23:19:40|50.02|49.72|50|49.7|50.03|49.73|50|49.7|7
1722727190000|2024-08-03 23:19:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1722727200000|2024-08-03 23:20:00|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1722727210000|2024-08-03 23:20:10|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|6
1722727220000|2024-08-03 23:20:20|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|7
1722727230000|2024-08-03 23:20:30|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1722727240000|2024-08-03 23:20:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1722727260000|2024-08-03 23:21:00|49.97|49.67|49.95|49.65|49.98|49.68|49.94|49.64|7
1722727270000|2024-08-03 23:21:10|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|4
1722727280000|2024-08-03 23:21:20|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|4
1722727290000|2024-08-03 23:21:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1722727300000|2024-08-03 23:21:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722727310000|2024-08-03 23:21:50|49.92|49.62|49.94|49.64|49.95|49.65|49.92|49.62|5
1722727320000|2024-08-03 23:22:00|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|6
1722727330000|2024-08-03 23:22:10|49.91|49.61|49.92|49.62|49.94|49.64|49.91|49.61|7
1722727340000|2024-08-03 23:22:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1722727350000|2024-08-03 23:22:30|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1722727360000|2024-08-03 23:22:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1722727370000|2024-08-03 23:22:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722727380000|2024-08-03 23:23:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1722727390000|2024-08-03 23:23:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1722727400000|2024-08-03 23:23:20|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|5
1722727420000|2024-08-03 23:23:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1722727430000|2024-08-03 23:23:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1722727440000|2024-08-03 23:24:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|9
1722727450000|2024-08-03 23:24:10|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|9
1722727460000|2024-08-03 23:24:20|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1722727470000|2024-08-03 23:24:30|49.93|49.63|49.95|49.65|49.95|49.65|49.92|49.62|5
1722727480000|2024-08-03 23:24:40|49.96|49.66|49.98|49.68|49.98|49.68|49.95|49.65|5
1722727490000|2024-08-03 23:24:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722727500000|2024-08-03 23:25:00|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1722727510000|2024-08-03 23:25:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1722727520000|2024-08-03 23:25:20|50|49.7|50|49.7|50.01|49.71|50|49.7|13
1722727530000|2024-08-03 23:25:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1722727540000|2024-08-03 23:25:40|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1722727560000|2024-08-03 23:26:00|49.99|49.69|50.01|49.71|50.01|49.71|49.98|49.68|5
1722727570000|2024-08-03 23:26:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1722727580000|2024-08-03 23:26:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1722727590000|2024-08-03 23:26:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1722727600000|2024-08-03 23:26:40|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1722727610000|2024-08-03 23:26:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1722727620000|2024-08-03 23:27:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1722727630000|2024-08-03 23:27:10|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1722727660000|2024-08-03 23:27:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1722727670000|2024-08-03 23:27:50|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1722727680000|2024-08-03 23:28:00|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1722727690000|2024-08-03 23:28:10|49.91|49.61|49.93|49.63|49.94|49.64|49.91|49.61|4
1722727700000|2024-08-03 23:28:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1722727710000|2024-08-03 23:28:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722727730000|2024-08-03 23:28:50|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1722727740000|2024-08-03 23:29:00|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1722727750000|2024-08-03 23:29:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1722727760000|2024-08-03 23:29:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1722727770000|2024-08-03 23:29:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1722727780000|2024-08-03 23:29:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1722727800000|2024-08-03 23:30:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722727810000|2024-08-03 23:30:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1722727830000|2024-08-03 23:30:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722727840000|2024-08-03 23:30:40|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|7
1722727850000|2024-08-03 23:30:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1722727860000|2024-08-03 23:31:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1722727870000|2024-08-03 23:31:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1722727880000|2024-08-03 23:31:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722727890000|2024-08-03 23:31:30|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|8
1722727900000|2024-08-03 23:31:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1722727910000|2024-08-03 23:31:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1722727930000|2024-08-03 23:32:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1722727940000|2024-08-03 23:32:20|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|6
1722727950000|2024-08-03 23:32:30|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|5
1722727960000|2024-08-03 23:32:40|49.82|49.52|49.85|49.55|49.86|49.56|49.82|49.52|10
1722727970000|2024-08-03 23:32:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722727980000|2024-08-03 23:33:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1722727990000|2024-08-03 23:33:10|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|6
1722728000000|2024-08-03 23:33:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1722728020000|2024-08-03 23:33:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1722728030000|2024-08-03 23:33:50|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1722728040000|2024-08-03 23:34:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1722728060000|2024-08-03 23:34:20|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1722728070000|2024-08-03 23:34:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1722728080000|2024-08-03 23:34:40|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|4
1722728090000|2024-08-03 23:34:50|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1722728100000|2024-08-03 23:35:00|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1722728110000|2024-08-03 23:35:10|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1722728120000|2024-08-03 23:35:20|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1722728130000|2024-08-03 23:35:30|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|6
1722728140000|2024-08-03 23:35:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1722728150000|2024-08-03 23:35:50|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1722728160000|2024-08-03 23:36:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722728170000|2024-08-03 23:36:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722728180000|2024-08-03 23:36:20|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|7
1722728190000|2024-08-03 23:36:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722728200000|2024-08-03 23:36:40|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|9
1722728210000|2024-08-03 23:36:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1722728220000|2024-08-03 23:37:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|5
1722728230000|2024-08-03 23:37:10|49.76|49.46|49.79|49.49|49.8|49.5|49.76|49.46|7
1722728240000|2024-08-03 23:37:20|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|7
1722728250000|2024-08-03 23:37:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722728260000|2024-08-03 23:37:40|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|4
1722728280000|2024-08-03 23:38:00|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1722728290000|2024-08-03 23:38:10|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|6
1722728300000|2024-08-03 23:38:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1722728310000|2024-08-03 23:38:30|49.72|49.42|49.73|49.43|49.74|49.44|49.71|49.41|6
1722728320000|2024-08-03 23:38:40|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|9
1722728330000|2024-08-03 23:38:50|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1722728340000|2024-08-03 23:39:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1722728350000|2024-08-03 23:39:10|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1722728360000|2024-08-03 23:39:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1722728370000|2024-08-03 23:39:30|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1722728380000|2024-08-03 23:39:40|49.7|49.4|49.72|49.42|49.73|49.43|49.7|49.4|9
1722728390000|2024-08-03 23:39:50|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|4
1722728400000|2024-08-03 23:40:00|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|5
1722728410000|2024-08-03 23:40:10|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1722728420000|2024-08-03 23:40:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1722728430000|2024-08-03 23:40:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1722728450000|2024-08-03 23:40:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1722728460000|2024-08-03 23:41:00|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|5
1722728470000|2024-08-03 23:41:10|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|5
1722728480000|2024-08-03 23:41:20|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|4
1722728490000|2024-08-03 23:41:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|5
1722728500000|2024-08-03 23:41:40|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1722728510000|2024-08-03 23:41:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1722728520000|2024-08-03 23:42:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|6
1722728530000|2024-08-03 23:42:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|7
1722728540000|2024-08-03 23:42:20|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|9
1722728550000|2024-08-03 23:42:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|6
1722728560000|2024-08-03 23:42:40|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1722728570000|2024-08-03 23:42:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1722728580000|2024-08-03 23:43:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|8
1722728590000|2024-08-03 23:43:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1722728600000|2024-08-03 23:43:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1722728630000|2024-08-03 23:43:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|8
1722728640000|2024-08-03 23:44:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722728650000|2024-08-03 23:44:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1722728670000|2024-08-03 23:44:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1722728680000|2024-08-03 23:44:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|6
1722728690000|2024-08-03 23:44:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722728700000|2024-08-03 23:45:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|5
1722728710000|2024-08-03 23:45:10|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1722728720000|2024-08-03 23:45:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|8
1722728730000|2024-08-03 23:45:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1722728740000|2024-08-03 23:45:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1722728750000|2024-08-03 23:45:50|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1722728760000|2024-08-03 23:46:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1722728770000|2024-08-03 23:46:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1722728780000|2024-08-03 23:46:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1722728790000|2024-08-03 23:46:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1722728800000|2024-08-03 23:46:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|12
1722728810000|2024-08-03 23:46:50|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|12
1722728820000|2024-08-03 23:47:00|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|7
1722728830000|2024-08-03 23:47:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1722728840000|2024-08-03 23:47:20|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|5
1722728850000|2024-08-03 23:47:30|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|3
1722728860000|2024-08-03 23:47:40|49.7|49.4|49.74|49.44|49.74|49.44|49.7|49.4|4
1722728870000|2024-08-03 23:47:50|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|7
1722728880000|2024-08-03 23:48:00|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|5
1722728890000|2024-08-03 23:48:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722728900000|2024-08-03 23:48:20|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|4
1722728910000|2024-08-03 23:48:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1722728920000|2024-08-03 23:48:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722728940000|2024-08-03 23:49:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1722728970000|2024-08-03 23:49:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1722729000000|2024-08-03 23:50:00|49.76|49.46|49.73|49.43|49.76|49.46|49.72|49.42|6
1722729010000|2024-08-03 23:50:10|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722729020000|2024-08-03 23:50:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722729030000|2024-08-03 23:50:30|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1722729040000|2024-08-03 23:50:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1722729060000|2024-08-03 23:51:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722729070000|2024-08-03 23:51:10|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1722729080000|2024-08-03 23:51:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1722729090000|2024-08-03 23:51:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1722729100000|2024-08-03 23:51:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1722729110000|2024-08-03 23:51:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1722729120000|2024-08-03 23:52:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722729130000|2024-08-03 23:52:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1722729140000|2024-08-03 23:52:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1722729160000|2024-08-03 23:52:40|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1722729170000|2024-08-03 23:52:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1722729180000|2024-08-03 23:53:00|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|7
1722729190000|2024-08-03 23:53:10|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|5
1722729210000|2024-08-03 23:53:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1722729220000|2024-08-03 23:53:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1722729230000|2024-08-03 23:53:50|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|4
1722729240000|2024-08-03 23:54:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|6
1722729250000|2024-08-03 23:54:10|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|5
1722729260000|2024-08-03 23:54:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1722729280000|2024-08-03 23:54:40|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|7
1722729290000|2024-08-03 23:54:50|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1722729300000|2024-08-03 23:55:00|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1722729310000|2024-08-03 23:55:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1722729320000|2024-08-03 23:55:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1722729330000|2024-08-03 23:55:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1722729340000|2024-08-03 23:55:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1722729360000|2024-08-03 23:56:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722729370000|2024-08-03 23:56:10|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1722729390000|2024-08-03 23:56:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1722729400000|2024-08-03 23:56:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1722729440000|2024-08-03 23:57:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1722729460000|2024-08-03 23:57:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722729490000|2024-08-03 23:58:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1722729510000|2024-08-03 23:58:30|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1722729520000|2024-08-03 23:58:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1722729530000|2024-08-03 23:58:50|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|7
1722729540000|2024-08-03 23:59:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1722729550000|2024-08-03 23:59:10|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|4
1722729560000|2024-08-03 23:59:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722729570000|2024-08-03 23:59:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1722729580000|2024-08-03 23:59:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1722729590000|2024-08-03 23:59:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1722729600000|2024-08-04 00:00:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|7
1722729610000|2024-08-04 00:00:10|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|4
1722729620000|2024-08-04 00:00:20|49.68|49.38|49.66|49.36|49.69|49.39|49.66|49.36|5
1722729630000|2024-08-04 00:00:30|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1722729640000|2024-08-04 00:00:40|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1722729650000|2024-08-04 00:00:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1722729660000|2024-08-04 00:01:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1722729670000|2024-08-04 00:01:10|49.61|49.31|49.62|49.32|49.65|49.35|49.61|49.31|11
1722729680000|2024-08-04 00:01:20|49.61|49.31|49.62|49.32|49.65|49.35|49.61|49.31|14
1722729690000|2024-08-04 00:01:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|8
1722729700000|2024-08-04 00:01:40|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1722729710000|2024-08-04 00:01:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|9
1722729720000|2024-08-04 00:02:00|49.67|49.37|49.69|49.39|49.69|49.39|49.66|49.36|9
1722729730000|2024-08-04 00:02:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|7
1722729740000|2024-08-04 00:02:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1722729750000|2024-08-04 00:02:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1722729760000|2024-08-04 00:02:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1722729770000|2024-08-04 00:02:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|6
1722729780000|2024-08-04 00:03:00|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|6
1722729790000|2024-08-04 00:03:10|49.67|49.37|49.65|49.35|49.67|49.37|49.64|49.34|7
1722729800000|2024-08-04 00:03:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722729810000|2024-08-04 00:03:30|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|4
1722729820000|2024-08-04 00:03:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1722729830000|2024-08-04 00:03:50|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1722729840000|2024-08-04 00:04:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1722729850000|2024-08-04 00:04:10|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1722729860000|2024-08-04 00:04:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1722729870000|2024-08-04 00:04:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1722729880000|2024-08-04 00:04:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1722729900000|2024-08-04 00:05:00|49.69|49.39|49.74|49.44|49.74|49.44|49.69|49.39|6
1722729910000|2024-08-04 00:05:10|49.73|49.43|49.72|49.42|49.74|49.44|49.71|49.41|7
1722729920000|2024-08-04 00:05:20|49.71|49.41|49.74|49.44|49.74|49.44|49.7|49.4|5
1722729930000|2024-08-04 00:05:30|49.75|49.45|49.78|49.48|49.79|49.49|49.75|49.45|8
1722729940000|2024-08-04 00:05:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1722729950000|2024-08-04 00:05:50|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1722729960000|2024-08-04 00:06:00|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|4
1722729970000|2024-08-04 00:06:10|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1722729980000|2024-08-04 00:06:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|10
1722729990000|2024-08-04 00:06:30|49.7|49.4|49.74|49.44|49.75|49.45|49.7|49.4|7
1722730000000|2024-08-04 00:06:40|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|4
1722730010000|2024-08-04 00:06:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1722730020000|2024-08-04 00:07:00|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|5
1722730030000|2024-08-04 00:07:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1722730040000|2024-08-04 00:07:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1722730050000|2024-08-04 00:07:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1722730060000|2024-08-04 00:07:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1722730070000|2024-08-04 00:07:50|49.7|49.4|49.66|49.36|49.7|49.4|49.66|49.36|7
1722730080000|2024-08-04 00:08:00|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|4
1722730090000|2024-08-04 00:08:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1722730100000|2024-08-04 00:08:20|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|5
1722730110000|2024-08-04 00:08:30|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1722730120000|2024-08-04 00:08:40|49.66|49.36|49.71|49.41|49.71|49.41|49.66|49.36|8
1722730130000|2024-08-04 00:08:50|49.74|49.44|49.77|49.47|49.78|49.48|49.74|49.44|6
1722730140000|2024-08-04 00:09:00|49.78|49.48|49.8|49.5|49.81|49.51|49.78|49.48|9
1722730150000|2024-08-04 00:09:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1722730160000|2024-08-04 00:09:20|49.81|49.51|49.8|49.5|49.84|49.54|49.8|49.5|11
1722730170000|2024-08-04 00:09:30|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1722730180000|2024-08-04 00:09:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722730190000|2024-08-04 00:09:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722730200000|2024-08-04 00:10:00|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|7
1722730210000|2024-08-04 00:10:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722730220000|2024-08-04 00:10:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1722730230000|2024-08-04 00:10:30|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|6
1722730240000|2024-08-04 00:10:40|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|8
1722730260000|2024-08-04 00:11:00|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|7
1722730270000|2024-08-04 00:11:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1722730280000|2024-08-04 00:11:20|49.77|49.47|49.76|49.46|49.77|49.47|49.74|49.44|8
1722730290000|2024-08-04 00:11:30|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1722730300000|2024-08-04 00:11:40|49.79|49.49|49.76|49.46|49.8|49.5|49.76|49.46|7
1722730310000|2024-08-04 00:11:50|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|7
1722730320000|2024-08-04 00:12:00|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|11
1722730330000|2024-08-04 00:12:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|7
1722730340000|2024-08-04 00:12:20|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|6
1722730350000|2024-08-04 00:12:30|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|8
1722730360000|2024-08-04 00:12:40|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1722730370000|2024-08-04 00:12:50|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|9
1722730380000|2024-08-04 00:13:00|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|5
1722730390000|2024-08-04 00:13:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1722730400000|2024-08-04 00:13:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722730410000|2024-08-04 00:13:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1722730420000|2024-08-04 00:13:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1722730430000|2024-08-04 00:13:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1722730440000|2024-08-04 00:14:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1722730450000|2024-08-04 00:14:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1722730460000|2024-08-04 00:14:20|49.76|49.46|49.78|49.48|49.79|49.49|49.76|49.46|5
1722730470000|2024-08-04 00:14:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1722730480000|2024-08-04 00:14:40|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|6
1722730490000|2024-08-04 00:14:50|49.83|49.53|49.84|49.54|49.84|49.54|49.81|49.51|8
1722730500000|2024-08-04 00:15:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1722730510000|2024-08-04 00:15:10|49.85|49.55|49.88|49.58|49.88|49.58|49.84|49.54|8
1722730520000|2024-08-04 00:15:20|49.87|49.57|49.9|49.6|49.91|49.61|49.87|49.57|6
1722730530000|2024-08-04 00:15:30|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|7
1722730540000|2024-08-04 00:15:40|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|4
1722730550000|2024-08-04 00:15:50|49.93|49.63|49.89|49.59|49.93|49.63|49.89|49.59|7
1722730560000|2024-08-04 00:16:00|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|5
1722730570000|2024-08-04 00:16:10|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|8
1722730580000|2024-08-04 00:16:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|6
1722730590000|2024-08-04 00:16:30|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|5
1722730600000|2024-08-04 00:16:40|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|4
1722730610000|2024-08-04 00:16:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1722730620000|2024-08-04 00:17:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|7
1722730630000|2024-08-04 00:17:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1722730640000|2024-08-04 00:17:20|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|7
1722730650000|2024-08-04 00:17:30|49.86|49.56|49.88|49.58|49.89|49.59|49.86|49.56|7
1722730660000|2024-08-04 00:17:40|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1722730670000|2024-08-04 00:17:50|49.89|49.59|49.86|49.56|49.89|49.59|49.85|49.55|11
1722730680000|2024-08-04 00:18:00|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|8
1722730690000|2024-08-04 00:18:10|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1722730700000|2024-08-04 00:18:20|49.88|49.58|49.95|49.65|49.95|49.65|49.88|49.58|10
1722730710000|2024-08-04 00:18:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|5
1722730720000|2024-08-04 00:18:40|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|8
1722730730000|2024-08-04 00:18:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1722730740000|2024-08-04 00:19:00|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1722730750000|2024-08-04 00:19:10|49.97|49.67|49.98|49.68|49.99|49.69|49.96|49.66|10
1722730760000|2024-08-04 00:19:20|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|5
1722730770000|2024-08-04 00:19:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1722730780000|2024-08-04 00:19:40|49.95|49.65|49.9|49.6|49.95|49.65|49.9|49.6|8
1722730790000|2024-08-04 00:19:50|49.91|49.61|49.94|49.64|49.94|49.64|49.89|49.59|8
1722730800000|2024-08-04 00:20:00|49.93|49.63|49.88|49.58|49.94|49.64|49.88|49.58|10
1722730810000|2024-08-04 00:20:10|49.87|49.57|49.88|49.58|49.88|49.58|49.85|49.55|13
1722730820000|2024-08-04 00:20:20|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1722730830000|2024-08-04 00:20:30|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|7
1722730840000|2024-08-04 00:20:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1722730850000|2024-08-04 00:20:50|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|9
1722730860000|2024-08-04 00:21:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1722730870000|2024-08-04 00:21:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|9
1722730880000|2024-08-04 00:21:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1722730890000|2024-08-04 00:21:30|49.83|49.53|49.79|49.49|49.83|49.53|49.79|49.49|6
1722730900000|2024-08-04 00:21:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1722730910000|2024-08-04 00:21:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|9
1722730920000|2024-08-04 00:22:00|49.74|49.44|49.74|49.44|49.76|49.46|49.71|49.41|12
1722730930000|2024-08-04 00:22:10|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|12
1722730940000|2024-08-04 00:22:20|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|6
1722730950000|2024-08-04 00:22:30|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|9
1722730960000|2024-08-04 00:22:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722730970000|2024-08-04 00:22:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1722730980000|2024-08-04 00:23:00|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|12
1722731010000|2024-08-04 00:23:30|49.84|49.54|49.79|49.49|49.85|49.55|49.79|49.49|9
1722731020000|2024-08-04 00:23:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1722731040000|2024-08-04 00:24:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1722731050000|2024-08-04 00:24:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1722731060000|2024-08-04 00:24:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1722731070000|2024-08-04 00:24:30|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1722731080000|2024-08-04 00:24:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1722731090000|2024-08-04 00:24:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1722731100000|2024-08-04 00:25:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1722731110000|2024-08-04 00:25:10|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|4
1722731120000|2024-08-04 00:25:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1722731130000|2024-08-04 00:25:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1722731140000|2024-08-04 00:25:40|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|4
1722731150000|2024-08-04 00:25:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1722731160000|2024-08-04 00:26:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1722731170000|2024-08-04 00:26:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722731180000|2024-08-04 00:26:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1722731190000|2024-08-04 00:26:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1722731200000|2024-08-04 00:26:40|49.74|49.44|49.75|49.45|49.75|49.45|49.71|49.41|5
1722731210000|2024-08-04 00:26:50|49.74|49.44|49.66|49.36|49.74|49.44|49.66|49.36|10
1722731220000|2024-08-04 00:27:00|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|8
1722731230000|2024-08-04 00:27:10|49.67|49.37|49.7|49.4|49.7|49.4|49.67|49.37|8
1722731240000|2024-08-04 00:27:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1722731250000|2024-08-04 00:27:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1722731260000|2024-08-04 00:27:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722731270000|2024-08-04 00:27:50|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1722731280000|2024-08-04 00:28:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1722731290000|2024-08-04 00:28:10|49.72|49.42|49.7|49.4|49.74|49.44|49.7|49.4|6
1722731300000|2024-08-04 00:28:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1722731310000|2024-08-04 00:28:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1722731320000|2024-08-04 00:28:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1722731330000|2024-08-04 00:28:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1722731340000|2024-08-04 00:29:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1722731360000|2024-08-04 00:29:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722731380000|2024-08-04 00:29:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1722731390000|2024-08-04 00:29:50|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|5
1722731400000|2024-08-04 00:30:00|49.66|49.36|49.68|49.38|49.69|49.39|49.66|49.36|5
1722731410000|2024-08-04 00:30:10|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1722731420000|2024-08-04 00:30:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1722731430000|2024-08-04 00:30:30|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1722731440000|2024-08-04 00:30:40|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|4
1722731450000|2024-08-04 00:30:50|49.67|49.37|49.7|49.4|49.71|49.41|49.67|49.37|8
1722731460000|2024-08-04 00:31:00|49.71|49.41|49.74|49.44|49.75|49.45|49.71|49.41|6
1722731470000|2024-08-04 00:31:10|49.72|49.42|49.71|49.41|49.74|49.44|49.71|49.41|7
1722731480000|2024-08-04 00:31:20|49.72|49.42|49.75|49.45|49.75|49.45|49.71|49.41|10
1722731490000|2024-08-04 00:31:30|49.76|49.46|49.74|49.44|49.76|49.46|49.71|49.41|9
1722731500000|2024-08-04 00:31:40|49.75|49.45|49.72|49.42|49.75|49.45|49.71|49.41|5
1722731510000|2024-08-04 00:31:50|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|7
1722731520000|2024-08-04 00:32:00|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1722731530000|2024-08-04 00:32:10|49.73|49.43|49.7|49.4|49.75|49.45|49.7|49.4|9
1722731540000|2024-08-04 00:32:20|49.71|49.41|49.66|49.36|49.71|49.41|49.66|49.36|8
1722731550000|2024-08-04 00:32:30|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|5
1722731560000|2024-08-04 00:32:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1722731570000|2024-08-04 00:32:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722731580000|2024-08-04 00:33:00|49.7|49.4|49.75|49.45|49.76|49.46|49.7|49.4|7
1722731590000|2024-08-04 00:33:10|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1722731600000|2024-08-04 00:33:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1722731610000|2024-08-04 00:33:30|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|4
1722731620000|2024-08-04 00:33:40|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|5
1722731630000|2024-08-04 00:33:50|49.75|49.45|49.71|49.41|49.76|49.46|49.71|49.41|7
1722731640000|2024-08-04 00:34:00|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|10
1722731650000|2024-08-04 00:34:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1722731660000|2024-08-04 00:34:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1722731670000|2024-08-04 00:34:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1722731680000|2024-08-04 00:34:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1722731690000|2024-08-04 00:34:50|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|4
1722731700000|2024-08-04 00:35:00|49.68|49.38|49.7|49.4|49.7|49.4|49.67|49.37|11
1722731710000|2024-08-04 00:35:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1722731720000|2024-08-04 00:35:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1722731730000|2024-08-04 00:35:30|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|5
1722731740000|2024-08-04 00:35:40|49.69|49.39|49.66|49.36|49.69|49.39|49.65|49.35|8
1722731750000|2024-08-04 00:35:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1722731760000|2024-08-04 00:36:00|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|8
1722731770000|2024-08-04 00:36:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1722731780000|2024-08-04 00:36:20|49.67|49.37|49.7|49.4|49.7|49.4|49.67|49.37|8
1722731790000|2024-08-04 00:36:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|13
1722731800000|2024-08-04 00:36:40|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|6
1722731810000|2024-08-04 00:36:50|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|5
1722731820000|2024-08-04 00:37:00|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|9
1722731830000|2024-08-04 00:37:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1722731840000|2024-08-04 00:37:20|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1722731850000|2024-08-04 00:37:30|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1722731860000|2024-08-04 00:37:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722731870000|2024-08-04 00:37:50|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1722731880000|2024-08-04 00:38:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1722731890000|2024-08-04 00:38:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722731900000|2024-08-04 00:38:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1722731910000|2024-08-04 00:38:30|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|4
1722731920000|2024-08-04 00:38:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1722731930000|2024-08-04 00:38:50|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|6
1722731940000|2024-08-04 00:39:00|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|3
1722731950000|2024-08-04 00:39:10|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1722731960000|2024-08-04 00:39:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1722731970000|2024-08-04 00:39:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722731980000|2024-08-04 00:39:40|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|8
1722731990000|2024-08-04 00:39:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1722732000000|2024-08-04 00:40:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1722732010000|2024-08-04 00:40:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1722732020000|2024-08-04 00:40:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1722732030000|2024-08-04 00:40:30|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|6
1722732040000|2024-08-04 00:40:40|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|8
1722732050000|2024-08-04 00:40:50|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|8
1722732060000|2024-08-04 00:41:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1722732070000|2024-08-04 00:41:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1722732080000|2024-08-04 00:41:20|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1722732090000|2024-08-04 00:41:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722732100000|2024-08-04 00:41:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1722732110000|2024-08-04 00:41:50|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1722732120000|2024-08-04 00:42:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|9
1722732130000|2024-08-04 00:42:10|49.89|49.59|49.92|49.62|49.93|49.63|49.89|49.59|6
1722732140000|2024-08-04 00:42:20|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1722732150000|2024-08-04 00:42:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1722732160000|2024-08-04 00:42:40|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|7
1722732170000|2024-08-04 00:42:50|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1722732180000|2024-08-04 00:43:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1722732190000|2024-08-04 00:43:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1722732200000|2024-08-04 00:43:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1722732220000|2024-08-04 00:43:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722732230000|2024-08-04 00:43:50|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|9
1722732240000|2024-08-04 00:44:00|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|5
1722732250000|2024-08-04 00:44:10|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|7
1722732260000|2024-08-04 00:44:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|7
1722732270000|2024-08-04 00:44:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1722732280000|2024-08-04 00:44:40|49.97|49.67|50|49.7|50|49.7|49.96|49.66|5
1722732290000|2024-08-04 00:44:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1722732300000|2024-08-04 00:45:00|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|4
1722732310000|2024-08-04 00:45:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|8
1722732320000|2024-08-04 00:45:20|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|4
1722732330000|2024-08-04 00:45:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1722732340000|2024-08-04 00:45:40|49.98|49.68|49.93|49.63|49.98|49.68|49.93|49.63|5
1722732350000|2024-08-04 00:45:50|49.94|49.64|49.93|49.63|49.96|49.66|49.93|49.63|9
1722732360000|2024-08-04 00:46:00|49.94|49.64|49.91|49.61|49.95|49.65|49.91|49.61|14
1722732370000|2024-08-04 00:46:10|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|9
1722732380000|2024-08-04 00:46:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1722732390000|2024-08-04 00:46:30|49.93|49.63|49.92|49.62|49.95|49.65|49.92|49.62|12
1722732400000|2024-08-04 00:46:40|49.93|49.63|49.89|49.59|49.93|49.63|49.89|49.59|5
1722732410000|2024-08-04 00:46:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1722732420000|2024-08-04 00:47:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1722732430000|2024-08-04 00:47:10|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1722732440000|2024-08-04 00:47:20|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|4
1722732450000|2024-08-04 00:47:30|49.93|49.63|49.91|49.61|49.93|49.63|49.9|49.6|7
1722732460000|2024-08-04 00:47:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722732470000|2024-08-04 00:47:50|49.91|49.61|49.89|49.59|49.91|49.61|49.88|49.58|5
1722732480000|2024-08-04 00:48:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|7
1722732490000|2024-08-04 00:48:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1722732500000|2024-08-04 00:48:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1722732510000|2024-08-04 00:48:30|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1722732520000|2024-08-04 00:48:40|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|4
1722732530000|2024-08-04 00:48:50|49.9|49.6|49.93|49.63|49.93|49.63|49.9|49.6|8
1722732540000|2024-08-04 00:49:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1722732550000|2024-08-04 00:49:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1722732560000|2024-08-04 00:49:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722732570000|2024-08-04 00:49:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1722732580000|2024-08-04 00:49:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722732590000|2024-08-04 00:49:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1722732600000|2024-08-04 00:50:00|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1722732610000|2024-08-04 00:50:10|49.96|49.66|49.96|49.66|49.96|49.66|49.94|49.64|7
1722732620000|2024-08-04 00:50:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1722732630000|2024-08-04 00:50:30|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|4
1722732640000|2024-08-04 00:50:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722732650000|2024-08-04 00:50:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722732660000|2024-08-04 00:51:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1722732670000|2024-08-04 00:51:10|50.02|49.72|50.02|49.72|50.05|49.75|50.02|49.72|12
1722732680000|2024-08-04 00:51:20|50.03|49.73|50.05|49.75|50.05|49.75|50.02|49.72|7
1722732690000|2024-08-04 00:51:30|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|9
1722732700000|2024-08-04 00:51:40|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|5
1722732710000|2024-08-04 00:51:50|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|4
1722732720000|2024-08-04 00:52:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1722732730000|2024-08-04 00:52:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1722732740000|2024-08-04 00:52:20|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1722732750000|2024-08-04 00:52:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1722732760000|2024-08-04 00:52:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1722732770000|2024-08-04 00:52:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1722732780000|2024-08-04 00:53:00|50.09|49.79|50.05|49.75|50.1|49.8|50.05|49.75|7
1722732790000|2024-08-04 00:53:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1722732800000|2024-08-04 00:53:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1722732810000|2024-08-04 00:53:30|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|5
1722732820000|2024-08-04 00:53:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722732830000|2024-08-04 00:53:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1722732840000|2024-08-04 00:54:00|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1722732860000|2024-08-04 00:54:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1722732870000|2024-08-04 00:54:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1722732880000|2024-08-04 00:54:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1722732890000|2024-08-04 00:54:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|4
1722732900000|2024-08-04 00:55:00|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|4
1722732910000|2024-08-04 00:55:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1722732920000|2024-08-04 00:55:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1722732930000|2024-08-04 00:55:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1722732940000|2024-08-04 00:55:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1722732950000|2024-08-04 00:55:50|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|4
1722732960000|2024-08-04 00:56:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|5
1722732970000|2024-08-04 00:56:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1722732990000|2024-08-04 00:56:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1722733000000|2024-08-04 00:56:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722733020000|2024-08-04 00:57:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1722733030000|2024-08-04 00:57:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1722733040000|2024-08-04 00:57:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1722733050000|2024-08-04 00:57:30|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|8
1722733060000|2024-08-04 00:57:40|50.05|49.75|50.03|49.73|50.06|49.76|50.03|49.73|5
1722733070000|2024-08-04 00:57:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1722733080000|2024-08-04 00:58:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1722733100000|2024-08-04 00:58:20|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1722733110000|2024-08-04 00:58:30|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|9
1722733120000|2024-08-04 00:58:40|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1722733150000|2024-08-04 00:59:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1722733170000|2024-08-04 00:59:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1722733190000|2024-08-04 00:59:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1722733200000|2024-08-04 01:00:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1722733210000|2024-08-04 01:00:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1722733220000|2024-08-04 01:00:20|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|5
1722733240000|2024-08-04 01:00:40|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1722733250000|2024-08-04 01:00:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1722733260000|2024-08-04 01:01:00|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|5
1722733280000|2024-08-04 01:01:20|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|3
1722733290000|2024-08-04 01:01:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|14
1722733300000|2024-08-04 01:01:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1722733310000|2024-08-04 01:01:50|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1722733320000|2024-08-04 01:02:00|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1722733330000|2024-08-04 01:02:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|5
1722733340000|2024-08-04 01:02:20|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1722733350000|2024-08-04 01:02:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1722733360000|2024-08-04 01:02:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1722733370000|2024-08-04 01:02:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722733380000|2024-08-04 01:03:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|6
1722733390000|2024-08-04 01:03:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1722733400000|2024-08-04 01:03:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|9
1722733410000|2024-08-04 01:03:30|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1722733420000|2024-08-04 01:03:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1722733430000|2024-08-04 01:03:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722733440000|2024-08-04 01:04:00|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1722733450000|2024-08-04 01:04:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1722733460000|2024-08-04 01:04:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|12
1722733470000|2024-08-04 01:04:30|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|10
1722733480000|2024-08-04 01:04:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1722733490000|2024-08-04 01:04:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1722733500000|2024-08-04 01:05:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1722733510000|2024-08-04 01:05:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1722733520000|2024-08-04 01:05:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1722733530000|2024-08-04 01:05:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1722733540000|2024-08-04 01:05:40|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|6
1722733550000|2024-08-04 01:05:50|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|8
1722733560000|2024-08-04 01:06:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1722733570000|2024-08-04 01:06:10|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|7
1722733580000|2024-08-04 01:06:20|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|7
1722733600000|2024-08-04 01:06:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1722733610000|2024-08-04 01:06:50|49.83|49.53|49.81|49.51|49.84|49.54|49.81|49.51|7
1722733620000|2024-08-04 01:07:00|49.8|49.5|49.84|49.54|49.85|49.55|49.8|49.5|9
1722733630000|2024-08-04 01:07:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1722733640000|2024-08-04 01:07:20|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|4
1722733650000|2024-08-04 01:07:30|49.82|49.52|49.81|49.51|49.84|49.54|49.81|49.51|4
1722733660000|2024-08-04 01:07:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1722733680000|2024-08-04 01:08:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1722733690000|2024-08-04 01:08:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722733700000|2024-08-04 01:08:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1722733710000|2024-08-04 01:08:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1722733720000|2024-08-04 01:08:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1722733740000|2024-08-04 01:09:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1722733750000|2024-08-04 01:09:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1722733760000|2024-08-04 01:09:20|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1722733770000|2024-08-04 01:09:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1722733780000|2024-08-04 01:09:40|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1722733790000|2024-08-04 01:09:50|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|6
1722733800000|2024-08-04 01:10:00|49.71|49.41|49.77|49.47|49.77|49.47|49.71|49.41|9
1722733810000|2024-08-04 01:10:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1722733820000|2024-08-04 01:10:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1722733830000|2024-08-04 01:10:30|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1722733840000|2024-08-04 01:10:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1722733850000|2024-08-04 01:10:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1722733860000|2024-08-04 01:11:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1722733870000|2024-08-04 01:11:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1722733880000|2024-08-04 01:11:20|49.77|49.47|49.76|49.46|49.78|49.48|49.75|49.45|8
1722733890000|2024-08-04 01:11:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1722733900000|2024-08-04 01:11:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1722733910000|2024-08-04 01:11:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1722733920000|2024-08-04 01:12:00|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|6
1722733930000|2024-08-04 01:12:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1722733940000|2024-08-04 01:12:20|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1722733950000|2024-08-04 01:12:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1722733960000|2024-08-04 01:12:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1722733970000|2024-08-04 01:12:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1722733980000|2024-08-04 01:13:00|49.82|49.52|49.86|49.56|49.87|49.57|49.81|49.51|7
1722733990000|2024-08-04 01:13:10|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1722734000000|2024-08-04 01:13:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722734010000|2024-08-04 01:13:30|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1722734020000|2024-08-04 01:13:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722734030000|2024-08-04 01:13:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722734040000|2024-08-04 01:14:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1722734050000|2024-08-04 01:14:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|9
1722734060000|2024-08-04 01:14:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|8
1722734070000|2024-08-04 01:14:30|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1722734080000|2024-08-04 01:14:40|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|7
1722734090000|2024-08-04 01:14:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1722734100000|2024-08-04 01:15:00|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1722734110000|2024-08-04 01:15:10|49.93|49.63|49.89|49.59|49.93|49.63|49.89|49.59|5
1722734120000|2024-08-04 01:15:20|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1722734130000|2024-08-04 01:15:30|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|13
1722734140000|2024-08-04 01:15:40|49.92|49.62|49.92|49.62|49.93|49.63|49.9|49.6|8
1722734150000|2024-08-04 01:15:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722734160000|2024-08-04 01:16:00|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|5
1722734170000|2024-08-04 01:16:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|6
1722734180000|2024-08-04 01:16:20|49.91|49.61|49.89|49.59|49.92|49.62|49.89|49.59|5
1722734190000|2024-08-04 01:16:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1722734200000|2024-08-04 01:16:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1722734210000|2024-08-04 01:16:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1722734220000|2024-08-04 01:17:00|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|6
1722734230000|2024-08-04 01:17:10|49.8|49.5|49.83|49.53|49.83|49.53|49.79|49.49|6
1722734240000|2024-08-04 01:17:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1722734250000|2024-08-04 01:17:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1722734260000|2024-08-04 01:17:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1722734270000|2024-08-04 01:17:50|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|4
1722734280000|2024-08-04 01:18:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1722734290000|2024-08-04 01:18:10|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1722734300000|2024-08-04 01:18:20|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1722734310000|2024-08-04 01:18:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1722734320000|2024-08-04 01:18:40|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|6
1722734330000|2024-08-04 01:18:50|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1722734340000|2024-08-04 01:19:00|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1722734350000|2024-08-04 01:19:10|49.91|49.61|49.92|49.62|49.92|49.62|49.89|49.59|10
1722734360000|2024-08-04 01:19:20|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|7
1722734370000|2024-08-04 01:19:30|49.97|49.67|50|49.7|50|49.7|49.97|49.67|6
1722734380000|2024-08-04 01:19:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722734390000|2024-08-04 01:19:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1722734400000|2024-08-04 01:20:00|50|49.7|50.02|49.72|50.02|49.72|49.99|49.69|7
1722734410000|2024-08-04 01:20:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1722734420000|2024-08-04 01:20:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1722734430000|2024-08-04 01:20:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1722734440000|2024-08-04 01:20:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1722734450000|2024-08-04 01:20:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1722734460000|2024-08-04 01:21:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1722734470000|2024-08-04 01:21:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1722734480000|2024-08-04 01:21:20|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|3
1722734490000|2024-08-04 01:21:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1722734500000|2024-08-04 01:21:40|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|4
1722734510000|2024-08-04 01:21:50|49.95|49.65|49.92|49.62|49.95|49.65|49.91|49.61|6
1722734520000|2024-08-04 01:22:00|49.93|49.63|49.92|49.62|49.95|49.65|49.9|49.6|12
1722734530000|2024-08-04 01:22:10|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|6
1722734540000|2024-08-04 01:22:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1722734550000|2024-08-04 01:22:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1722734560000|2024-08-04 01:22:40|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|4
1722734570000|2024-08-04 01:22:50|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|6
1722734580000|2024-08-04 01:23:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1722734590000|2024-08-04 01:23:10|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|6
1722734600000|2024-08-04 01:23:20|49.85|49.55|49.83|49.53|49.86|49.56|49.81|49.51|10
1722734610000|2024-08-04 01:23:30|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1722734620000|2024-08-04 01:23:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722734630000|2024-08-04 01:23:50|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1722734640000|2024-08-04 01:24:00|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|5
1722734650000|2024-08-04 01:24:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1722734660000|2024-08-04 01:24:20|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1722734670000|2024-08-04 01:24:30|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1722734680000|2024-08-04 01:24:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1722734690000|2024-08-04 01:24:50|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1722734700000|2024-08-04 01:25:00|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|7
1722734710000|2024-08-04 01:25:10|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|3
1722734720000|2024-08-04 01:25:20|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1722734730000|2024-08-04 01:25:30|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1722734740000|2024-08-04 01:25:40|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1722734760000|2024-08-04 01:26:00|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|6
1722734770000|2024-08-04 01:26:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1722734780000|2024-08-04 01:26:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1722734790000|2024-08-04 01:26:30|49.84|49.54|49.87|49.57|49.88|49.58|49.84|49.54|8
1722734810000|2024-08-04 01:26:50|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1722734820000|2024-08-04 01:27:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1722734830000|2024-08-04 01:27:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1722734840000|2024-08-04 01:27:20|49.88|49.58|49.89|49.59|49.9|49.6|49.87|49.57|5
1722734850000|2024-08-04 01:27:30|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1722734860000|2024-08-04 01:27:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1722734870000|2024-08-04 01:27:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1722734880000|2024-08-04 01:28:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|7
1722734890000|2024-08-04 01:28:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|11
1722734900000|2024-08-04 01:28:20|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|10
1722734920000|2024-08-04 01:28:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722734930000|2024-08-04 01:28:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1722734940000|2024-08-04 01:29:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1722734960000|2024-08-04 01:29:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722734970000|2024-08-04 01:29:30|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1722735000000|2024-08-04 01:30:00|49.94|49.64|49.95|49.65|49.97|49.67|49.94|49.64|6
1722735010000|2024-08-04 01:30:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722735020000|2024-08-04 01:30:20|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1722735030000|2024-08-04 01:30:30|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|4
1722735040000|2024-08-04 01:30:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1722735050000|2024-08-04 01:30:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1722735060000|2024-08-04 01:31:00|49.93|49.63|49.91|49.61|49.94|49.64|49.91|49.61|5
1722735070000|2024-08-04 01:31:10|49.9|49.6|49.86|49.56|49.9|49.6|49.85|49.55|9
1722735080000|2024-08-04 01:31:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1722735090000|2024-08-04 01:31:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1722735100000|2024-08-04 01:31:40|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|5
1722735110000|2024-08-04 01:31:50|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|8
1722735120000|2024-08-04 01:32:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1722735130000|2024-08-04 01:32:10|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|6
1722735140000|2024-08-04 01:32:20|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|4
1722735150000|2024-08-04 01:32:30|49.85|49.55|49.84|49.54|49.85|49.55|49.82|49.52|9
1722735160000|2024-08-04 01:32:40|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1722735170000|2024-08-04 01:32:50|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|7
1722735180000|2024-08-04 01:33:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1722735190000|2024-08-04 01:33:10|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|5
1722735200000|2024-08-04 01:33:20|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1722735210000|2024-08-04 01:33:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1722735220000|2024-08-04 01:33:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1722735230000|2024-08-04 01:33:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1722735240000|2024-08-04 01:34:00|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|5
1722735250000|2024-08-04 01:34:10|49.79|49.49|49.76|49.46|49.79|49.49|49.75|49.45|12
1722735260000|2024-08-04 01:34:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1722735270000|2024-08-04 01:34:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1722735280000|2024-08-04 01:34:40|49.75|49.45|49.68|49.38|49.75|49.45|49.68|49.38|7
1722735290000|2024-08-04 01:34:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|11
1722735300000|2024-08-04 01:35:00|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1722735310000|2024-08-04 01:35:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1722735320000|2024-08-04 01:35:20|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1722735330000|2024-08-04 01:35:30|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|7
1722735340000|2024-08-04 01:35:40|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|4
1722735350000|2024-08-04 01:35:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1722735360000|2024-08-04 01:36:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1722735370000|2024-08-04 01:36:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|8
1722735380000|2024-08-04 01:36:20|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|4
1722735390000|2024-08-04 01:36:30|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722735400000|2024-08-04 01:36:40|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|7
1722735410000|2024-08-04 01:36:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|10
1722735420000|2024-08-04 01:37:00|49.68|49.38|49.66|49.36|49.69|49.39|49.66|49.36|7
1722735430000|2024-08-04 01:37:10|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1722735440000|2024-08-04 01:37:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1722735450000|2024-08-04 01:37:30|49.65|49.35|49.64|49.34|49.65|49.35|49.61|49.31|10
1722735460000|2024-08-04 01:37:40|49.65|49.35|49.64|49.34|49.65|49.35|49.62|49.32|9
1722735470000|2024-08-04 01:37:50|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|12
1722735480000|2024-08-04 01:38:00|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|9
1722735490000|2024-08-04 01:38:10|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|7
1722735500000|2024-08-04 01:38:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722735510000|2024-08-04 01:38:30|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|8
1722735520000|2024-08-04 01:38:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1722735530000|2024-08-04 01:38:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1722735540000|2024-08-04 01:39:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1722735550000|2024-08-04 01:39:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1722735560000|2024-08-04 01:39:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|6
1722735570000|2024-08-04 01:39:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1722735580000|2024-08-04 01:39:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1722735600000|2024-08-04 01:40:00|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|8
1722735610000|2024-08-04 01:40:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1722735620000|2024-08-04 01:40:20|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|7
1722735630000|2024-08-04 01:40:30|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|12
1722735640000|2024-08-04 01:40:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722735650000|2024-08-04 01:40:50|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|5
1722735660000|2024-08-04 01:41:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722735670000|2024-08-04 01:41:10|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1722735680000|2024-08-04 01:41:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1722735690000|2024-08-04 01:41:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|7
1722735700000|2024-08-04 01:41:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|8
1722735710000|2024-08-04 01:41:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|6
1722735720000|2024-08-04 01:42:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1722735730000|2024-08-04 01:42:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722735740000|2024-08-04 01:42:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1722735750000|2024-08-04 01:42:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1722735760000|2024-08-04 01:42:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1722735770000|2024-08-04 01:42:50|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|6
1722735780000|2024-08-04 01:43:00|49.65|49.35|49.65|49.35|49.66|49.36|49.61|49.31|13
1722735790000|2024-08-04 01:43:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1722735800000|2024-08-04 01:43:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1722735810000|2024-08-04 01:43:30|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|4
1722735820000|2024-08-04 01:43:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1722735830000|2024-08-04 01:43:50|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|6
1722735840000|2024-08-04 01:44:00|49.69|49.39|49.75|49.45|49.76|49.46|49.68|49.38|12
1722735850000|2024-08-04 01:44:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1722735860000|2024-08-04 01:44:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|8
1722735870000|2024-08-04 01:44:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|8
1722735880000|2024-08-04 01:44:40|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|9
1722735890000|2024-08-04 01:44:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1722735900000|2024-08-04 01:45:00|49.75|49.45|49.75|49.45|49.78|49.48|49.74|49.44|10
1722735910000|2024-08-04 01:45:10|49.76|49.46|49.73|49.43|49.77|49.47|49.73|49.43|13
1722735920000|2024-08-04 01:45:20|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|7
1722735930000|2024-08-04 01:45:30|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|6
1722735940000|2024-08-04 01:45:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1722735950000|2024-08-04 01:45:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1722735960000|2024-08-04 01:46:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1722735970000|2024-08-04 01:46:10|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|6
1722735980000|2024-08-04 01:46:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|9
1722735990000|2024-08-04 01:46:30|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|5
1722736000000|2024-08-04 01:46:40|49.8|49.5|49.81|49.51|49.83|49.53|49.79|49.49|7
1722736010000|2024-08-04 01:46:50|49.82|49.52|49.84|49.54|49.86|49.56|49.82|49.52|13
1722736020000|2024-08-04 01:47:00|49.83|49.53|49.77|49.47|49.83|49.53|49.77|49.47|9
1722736030000|2024-08-04 01:47:10|49.78|49.48|49.8|49.5|49.8|49.5|49.77|49.47|7
1722736040000|2024-08-04 01:47:20|49.81|49.51|49.81|49.51|49.84|49.54|49.81|49.51|8
1722736050000|2024-08-04 01:47:30|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|4
1722736060000|2024-08-04 01:47:40|49.86|49.56|49.87|49.57|49.87|49.57|49.85|49.55|10
1722736070000|2024-08-04 01:47:50|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|5
1722736080000|2024-08-04 01:48:00|49.91|49.61|49.94|49.64|49.94|49.64|49.9|49.6|7
1722736090000|2024-08-04 01:48:10|49.95|49.65|49.96|49.66|49.96|49.66|49.93|49.63|8
1722736100000|2024-08-04 01:48:20|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|12
1722736110000|2024-08-04 01:48:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|7
1722736120000|2024-08-04 01:48:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1722736130000|2024-08-04 01:48:50|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1722736140000|2024-08-04 01:49:00|50.01|49.71|50.04|49.74|50.05|49.75|50|49.7|10
1722736150000|2024-08-04 01:49:10|50.03|49.73|50.05|49.75|50.05|49.75|50.01|49.71|6
1722736160000|2024-08-04 01:49:20|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|10
1722736170000|2024-08-04 01:49:30|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|9
1722736180000|2024-08-04 01:49:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1722736200000|2024-08-04 01:50:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1722736210000|2024-08-04 01:50:10|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1722736220000|2024-08-04 01:50:20|50.06|49.76|50.05|49.75|50.06|49.76|50.02|49.72|9
1722736230000|2024-08-04 01:50:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1722736240000|2024-08-04 01:50:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1722736250000|2024-08-04 01:50:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|6
1722736260000|2024-08-04 01:51:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|11
1722736270000|2024-08-04 01:51:10|50.04|49.74|50.04|49.74|50.04|49.74|50.02|49.72|5
1722736280000|2024-08-04 01:51:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1722736290000|2024-08-04 01:51:30|50.06|49.76|50|49.7|50.06|49.76|50|49.7|14
1722736300000|2024-08-04 01:51:40|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1722736310000|2024-08-04 01:51:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|7
1722736320000|2024-08-04 01:52:00|50|49.7|50.01|49.71|50.04|49.74|50|49.7|10
1722736330000|2024-08-04 01:52:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1722736340000|2024-08-04 01:52:20|50|49.7|50.02|49.72|50.02|49.72|50|49.7|6
1722736350000|2024-08-04 01:52:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1722736360000|2024-08-04 01:52:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1722736370000|2024-08-04 01:52:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1722736380000|2024-08-04 01:53:00|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1722736390000|2024-08-04 01:53:10|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|4
1722736410000|2024-08-04 01:53:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722736420000|2024-08-04 01:53:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|9
1722736430000|2024-08-04 01:53:50|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|6
1722736440000|2024-08-04 01:54:00|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|4
1722736450000|2024-08-04 01:54:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1722736460000|2024-08-04 01:54:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1722736470000|2024-08-04 01:54:30|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1722736480000|2024-08-04 01:54:40|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1722736490000|2024-08-04 01:54:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1722736500000|2024-08-04 01:55:00|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|10
1722736510000|2024-08-04 01:55:10|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|5
1722736520000|2024-08-04 01:55:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|4
1722736530000|2024-08-04 01:55:30|50.05|49.75|50.06|49.76|50.08|49.78|50.05|49.75|6
1722736540000|2024-08-04 01:55:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1722736550000|2024-08-04 01:55:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1722736560000|2024-08-04 01:56:00|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1722736570000|2024-08-04 01:56:10|50.04|49.74|50|49.7|50.04|49.74|50|49.7|9
1722736580000|2024-08-04 01:56:20|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1722736590000|2024-08-04 01:56:30|50.01|49.71|50.04|49.74|50.04|49.74|50.01|49.71|4
1722736600000|2024-08-04 01:56:40|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|4
1722736610000|2024-08-04 01:56:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1722736630000|2024-08-04 01:57:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1722736640000|2024-08-04 01:57:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1722736650000|2024-08-04 01:57:30|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|4
1722736670000|2024-08-04 01:57:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1722736680000|2024-08-04 01:58:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1722736690000|2024-08-04 01:58:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1722736710000|2024-08-04 01:58:30|49.98|49.68|50|49.7|50|49.7|49.97|49.67|7
1722736720000|2024-08-04 01:58:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722736730000|2024-08-04 01:58:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1722736740000|2024-08-04 01:59:00|49.99|49.69|50|49.7|50|49.7|49.98|49.68|6
1722736750000|2024-08-04 01:59:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1722736760000|2024-08-04 01:59:20|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1722736770000|2024-08-04 01:59:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1722736790000|2024-08-04 01:59:50|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1722736800000|2024-08-04 02:00:00|49.98|49.68|50.02|49.72|50.02|49.72|49.98|49.68|5
1722736810000|2024-08-04 02:00:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1722736820000|2024-08-04 02:00:20|50.01|49.71|50|49.7|50.02|49.72|50|49.7|8
1722736830000|2024-08-04 02:00:30|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|8
1722736840000|2024-08-04 02:00:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1722736850000|2024-08-04 02:00:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1722736860000|2024-08-04 02:01:00|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|6
1722736870000|2024-08-04 02:01:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1722736890000|2024-08-04 02:01:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1722736900000|2024-08-04 02:01:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1722736910000|2024-08-04 02:01:50|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|4
1722736920000|2024-08-04 02:02:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|7
1722736930000|2024-08-04 02:02:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1722736940000|2024-08-04 02:02:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1722736950000|2024-08-04 02:02:30|50.09|49.79|50.07|49.77|50.1|49.8|50.06|49.76|7
1722736960000|2024-08-04 02:02:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1722736970000|2024-08-04 02:02:50|50.05|49.75|50|49.7|50.05|49.75|50|49.7|11
1722736980000|2024-08-04 02:03:00|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1722736990000|2024-08-04 02:03:10|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|4
1722737000000|2024-08-04 02:03:20|50.02|49.72|50.01|49.71|50.04|49.74|50.01|49.71|5
1722737010000|2024-08-04 02:03:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1722737020000|2024-08-04 02:03:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1722737030000|2024-08-04 02:03:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1722737040000|2024-08-04 02:04:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1722737050000|2024-08-04 02:04:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1722737060000|2024-08-04 02:04:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1722737080000|2024-08-04 02:04:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1722737090000|2024-08-04 02:04:50|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1722737100000|2024-08-04 02:05:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1722737120000|2024-08-04 02:05:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1722737130000|2024-08-04 02:05:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1722737140000|2024-08-04 02:05:40|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|6
1722737150000|2024-08-04 02:05:50|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|5
1722737160000|2024-08-04 02:06:00|49.96|49.66|50|49.7|50|49.7|49.96|49.66|7
1722737170000|2024-08-04 02:06:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1722737180000|2024-08-04 02:06:20|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1722737190000|2024-08-04 02:06:30|50.01|49.71|50.04|49.74|50.05|49.75|50.01|49.71|6
1722737200000|2024-08-04 02:06:40|50.03|49.73|50.01|49.71|50.03|49.73|49.99|49.69|9
1722737210000|2024-08-04 02:06:50|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|5
1722737220000|2024-08-04 02:07:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1722737230000|2024-08-04 02:07:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1722737240000|2024-08-04 02:07:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1722737250000|2024-08-04 02:07:30|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|7
1722737260000|2024-08-04 02:07:40|50.1|49.8|50.13|49.83|50.14|49.84|50.09|49.79|10
1722737270000|2024-08-04 02:07:50|50.14|49.84|50.13|49.83|50.14|49.84|50.11|49.81|10
1722737280000|2024-08-04 02:08:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|3
1722737290000|2024-08-04 02:08:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1722737310000|2024-08-04 02:08:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1722737320000|2024-08-04 02:08:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1722737330000|2024-08-04 02:08:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1722737340000|2024-08-04 02:09:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1722737350000|2024-08-04 02:09:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1722737360000|2024-08-04 02:09:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1722737370000|2024-08-04 02:09:30|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|9
1722737380000|2024-08-04 02:09:40|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1722737390000|2024-08-04 02:09:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1722737400000|2024-08-04 02:10:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1722737410000|2024-08-04 02:10:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1722737420000|2024-08-04 02:10:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1722737430000|2024-08-04 02:10:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1722737440000|2024-08-04 02:10:40|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|6
1722737450000|2024-08-04 02:10:50|50.12|49.82|50.11|49.81|50.14|49.84|50.11|49.81|5
1722737460000|2024-08-04 02:11:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1722737470000|2024-08-04 02:11:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1722737480000|2024-08-04 02:11:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1722737490000|2024-08-04 02:11:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1722737500000|2024-08-04 02:11:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1722737510000|2024-08-04 02:11:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1722737520000|2024-08-04 02:12:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1722737530000|2024-08-04 02:12:10|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|6
1722737540000|2024-08-04 02:12:20|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|7
1722737550000|2024-08-04 02:12:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1722737560000|2024-08-04 02:12:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1722737570000|2024-08-04 02:12:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1722737580000|2024-08-04 02:13:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1722737600000|2024-08-04 02:13:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1722737610000|2024-08-04 02:13:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1722737620000|2024-08-04 02:13:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1722737640000|2024-08-04 02:14:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1722737650000|2024-08-04 02:14:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1722737660000|2024-08-04 02:14:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|10
1722737670000|2024-08-04 02:14:30|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1722737680000|2024-08-04 02:14:40|50.02|49.72|50|49.7|50.02|49.72|50|49.7|7
1722737690000|2024-08-04 02:14:50|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|4
1722737700000|2024-08-04 02:15:00|50.01|49.71|50.01|49.71|50.03|49.73|50.01|49.71|4
1722737710000|2024-08-04 02:15:10|50.02|49.72|50.03|49.73|50.04|49.74|50.02|49.72|4
1722737720000|2024-08-04 02:15:20|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1722737730000|2024-08-04 02:15:30|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|12
1722737740000|2024-08-04 02:15:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1722737760000|2024-08-04 02:16:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1722737770000|2024-08-04 02:16:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1722737780000|2024-08-04 02:16:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1722737790000|2024-08-04 02:16:30|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1722737800000|2024-08-04 02:16:40|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|9
1722737810000|2024-08-04 02:16:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1722737820000|2024-08-04 02:17:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1722737830000|2024-08-04 02:17:10|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|4
1722737840000|2024-08-04 02:17:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1722737850000|2024-08-04 02:17:30|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|7
1722737860000|2024-08-04 02:17:40|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|3
1722737870000|2024-08-04 02:17:50|50.15|49.85|50.19|49.89|50.19|49.89|50.15|49.85|5
1722737880000|2024-08-04 02:18:00|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|5
1722737890000|2024-08-04 02:18:10|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|5
1722737900000|2024-08-04 02:18:20|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1722737910000|2024-08-04 02:18:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1722737920000|2024-08-04 02:18:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1722737930000|2024-08-04 02:18:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722737940000|2024-08-04 02:19:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1722737950000|2024-08-04 02:19:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1722737960000|2024-08-04 02:19:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1722737970000|2024-08-04 02:19:30|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|11
1722737980000|2024-08-04 02:19:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722737990000|2024-08-04 02:19:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1722738000000|2024-08-04 02:20:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1722738010000|2024-08-04 02:20:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1722738020000|2024-08-04 02:20:20|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|5
1722738030000|2024-08-04 02:20:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1722738040000|2024-08-04 02:20:40|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|5
1722738060000|2024-08-04 02:21:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1722738070000|2024-08-04 02:21:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1722738080000|2024-08-04 02:21:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1722738090000|2024-08-04 02:21:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|9
1722738100000|2024-08-04 02:21:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|12
1722738110000|2024-08-04 02:21:50|50.15|49.85|50.19|49.89|50.19|49.89|50.15|49.85|5
1722738120000|2024-08-04 02:22:00|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|4
1722738140000|2024-08-04 02:22:20|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|8
1722738180000|2024-08-04 02:23:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722738190000|2024-08-04 02:23:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1722738200000|2024-08-04 02:23:20|50.27|49.97|50.31|50.01|50.31|50.01|50.27|49.97|5
1722738210000|2024-08-04 02:23:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1722738220000|2024-08-04 02:23:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1722738230000|2024-08-04 02:23:50|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|6
1722738240000|2024-08-04 02:24:00|50.29|49.99|50.34|50.04|50.34|50.04|50.29|49.99|5
1722738250000|2024-08-04 02:24:10|50.33|50.03|50.3|50|50.33|50.03|50.3|50|4
1722738260000|2024-08-04 02:24:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1722738280000|2024-08-04 02:24:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1722738290000|2024-08-04 02:24:50|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1722738300000|2024-08-04 02:25:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1722738320000|2024-08-04 02:25:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1722738330000|2024-08-04 02:25:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1722738340000|2024-08-04 02:25:40|50.3|50|50.31|50.01|50.32|50.02|50.3|50|4
1722738350000|2024-08-04 02:25:50|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|4
1722738360000|2024-08-04 02:26:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1722738390000|2024-08-04 02:26:30|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1722738400000|2024-08-04 02:26:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1722738410000|2024-08-04 02:26:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722738420000|2024-08-04 02:27:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722738430000|2024-08-04 02:27:10|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|5
1722738440000|2024-08-04 02:27:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1722738450000|2024-08-04 02:27:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1722738460000|2024-08-04 02:27:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722738480000|2024-08-04 02:28:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1722738490000|2024-08-04 02:28:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|6
1722738500000|2024-08-04 02:28:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1722738510000|2024-08-04 02:28:30|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|5
1722738520000|2024-08-04 02:28:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1722738530000|2024-08-04 02:28:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722738540000|2024-08-04 02:29:00|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1722738550000|2024-08-04 02:29:10|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1722738560000|2024-08-04 02:29:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722738570000|2024-08-04 02:29:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722738590000|2024-08-04 02:29:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1722738600000|2024-08-04 02:30:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1722738610000|2024-08-04 02:30:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1722738620000|2024-08-04 02:30:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1722738630000|2024-08-04 02:30:30|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1722738640000|2024-08-04 02:30:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722738650000|2024-08-04 02:30:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1722738660000|2024-08-04 02:31:00|50.4|50.1|50.46|50.16|50.47|50.17|50.4|50.1|11
1722738670000|2024-08-04 02:31:10|50.47|50.17|50.45|50.15|50.48|50.18|50.45|50.15|7
1722738680000|2024-08-04 02:31:20|50.44|50.14|50.4|50.1|50.44|50.14|50.39|50.09|7
1722738690000|2024-08-04 02:31:30|50.39|50.09|50.42|50.12|50.43|50.13|50.39|50.09|12
1722738700000|2024-08-04 02:31:40|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|8
1722738710000|2024-08-04 02:31:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1722738720000|2024-08-04 02:32:00|50.44|50.14|50.45|50.15|50.48|50.18|50.44|50.14|8
1722738730000|2024-08-04 02:32:10|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|7
1722738740000|2024-08-04 02:32:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1722738750000|2024-08-04 02:32:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1722738760000|2024-08-04 02:32:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1722738770000|2024-08-04 02:32:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722738780000|2024-08-04 02:33:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|8
1722738790000|2024-08-04 02:33:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722738800000|2024-08-04 02:33:20|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|5
1722738810000|2024-08-04 02:33:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1722738820000|2024-08-04 02:33:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1722738840000|2024-08-04 02:34:00|50.55|50.25|50.5|50.2|50.57|50.27|50.5|50.2|12
1722738850000|2024-08-04 02:34:10|50.51|50.21|50.51|50.21|50.53|50.23|50.51|50.21|7
1722738860000|2024-08-04 02:34:20|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|7
1722738870000|2024-08-04 02:34:30|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|6
1722738880000|2024-08-04 02:34:40|50.54|50.24|50.51|50.21|50.54|50.24|50.5|50.2|6
1722738890000|2024-08-04 02:34:50|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|6
1722738900000|2024-08-04 02:35:00|50.53|50.23|50.51|50.21|50.54|50.24|50.51|50.21|5
1722738910000|2024-08-04 02:35:10|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|8
1722738920000|2024-08-04 02:35:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1722738930000|2024-08-04 02:35:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1722738940000|2024-08-04 02:35:40|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1722738950000|2024-08-04 02:35:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1722738960000|2024-08-04 02:36:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|5
1722738970000|2024-08-04 02:36:10|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1722738980000|2024-08-04 02:36:20|50.48|50.18|50.46|50.16|50.49|50.19|50.46|50.16|7
1722738990000|2024-08-04 02:36:30|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|4
1722739000000|2024-08-04 02:36:40|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|4
1722739010000|2024-08-04 02:36:50|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|5
1722739020000|2024-08-04 02:37:00|50.39|50.09|50.39|50.09|50.42|50.12|50.39|50.09|7
1722739030000|2024-08-04 02:37:10|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1722739040000|2024-08-04 02:37:20|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|8
1722739060000|2024-08-04 02:37:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1722739070000|2024-08-04 02:37:50|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|8
1722739080000|2024-08-04 02:38:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722739090000|2024-08-04 02:38:10|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1722739100000|2024-08-04 02:38:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722739110000|2024-08-04 02:38:30|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1722739120000|2024-08-04 02:38:40|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1722739130000|2024-08-04 02:38:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722739140000|2024-08-04 02:39:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|6
1722739180000|2024-08-04 02:39:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1722739190000|2024-08-04 02:39:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722739200000|2024-08-04 02:40:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722739210000|2024-08-04 02:40:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1722739230000|2024-08-04 02:40:30|50.33|50.03|50.3|50|50.33|50.03|50.3|50|5
1722739240000|2024-08-04 02:40:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1722739250000|2024-08-04 02:40:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1722739270000|2024-08-04 02:41:10|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1722739280000|2024-08-04 02:41:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1722739290000|2024-08-04 02:41:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722739300000|2024-08-04 02:41:40|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1722739310000|2024-08-04 02:41:50|50.2|49.9|50.23|49.93|50.24|49.94|50.2|49.9|6
1722739320000|2024-08-04 02:42:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1722739330000|2024-08-04 02:42:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1722739340000|2024-08-04 02:42:20|50.22|49.92|50.2|49.9|50.22|49.92|50.19|49.89|7
1722739350000|2024-08-04 02:42:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1722739360000|2024-08-04 02:42:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1722739370000|2024-08-04 02:42:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1722739380000|2024-08-04 02:43:00|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|4
1722739390000|2024-08-04 02:43:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1722739400000|2024-08-04 02:43:20|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1722739410000|2024-08-04 02:43:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1722739420000|2024-08-04 02:43:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1722739430000|2024-08-04 02:43:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1722739440000|2024-08-04 02:44:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1722739450000|2024-08-04 02:44:10|50.15|49.85|50.13|49.83|50.15|49.85|50.12|49.82|7
1722739460000|2024-08-04 02:44:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1722739470000|2024-08-04 02:44:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1722739480000|2024-08-04 02:44:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1722739490000|2024-08-04 02:44:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1722739500000|2024-08-04 02:45:00|50.09|49.79|50.1|49.8|50.11|49.81|50.08|49.78|6
1722739510000|2024-08-04 02:45:10|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1722739520000|2024-08-04 02:45:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1722739530000|2024-08-04 02:45:30|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|4
1722739540000|2024-08-04 02:45:40|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1722739550000|2024-08-04 02:45:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1722739560000|2024-08-04 02:46:00|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|4
1722739570000|2024-08-04 02:46:10|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|5
1722739580000|2024-08-04 02:46:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1722739590000|2024-08-04 02:46:30|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|4
1722739600000|2024-08-04 02:46:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1722739610000|2024-08-04 02:46:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1722739620000|2024-08-04 02:47:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|4
1722739630000|2024-08-04 02:47:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1722739640000|2024-08-04 02:47:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1722739650000|2024-08-04 02:47:30|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|6
1722739660000|2024-08-04 02:47:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1722739670000|2024-08-04 02:47:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1722739680000|2024-08-04 02:48:00|50.16|49.86|50.2|49.9|50.2|49.9|50.16|49.86|5
1722739690000|2024-08-04 02:48:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1722739700000|2024-08-04 02:48:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1722739710000|2024-08-04 02:48:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1722739720000|2024-08-04 02:48:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1722739730000|2024-08-04 02:48:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1722739740000|2024-08-04 02:49:00|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|4
1722739750000|2024-08-04 02:49:10|50.19|49.89|50.23|49.93|50.23|49.93|50.19|49.89|6
1722739760000|2024-08-04 02:49:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1722739770000|2024-08-04 02:49:30|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|2
1722739780000|2024-08-04 02:49:40|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1722739790000|2024-08-04 02:49:50|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1722739800000|2024-08-04 02:50:00|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|8
1722739810000|2024-08-04 02:50:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1722739820000|2024-08-04 02:50:20|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|4
1722739830000|2024-08-04 02:50:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1722739840000|2024-08-04 02:50:40|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|7
1722739850000|2024-08-04 02:50:50|50.25|49.95|50.2|49.9|50.25|49.95|50.2|49.9|8
1722739860000|2024-08-04 02:51:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722739870000|2024-08-04 02:51:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1722739880000|2024-08-04 02:51:20|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|4
1722739890000|2024-08-04 02:51:30|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1722739900000|2024-08-04 02:51:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1722739910000|2024-08-04 02:51:50|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|2
1722739920000|2024-08-04 02:52:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1722739930000|2024-08-04 02:52:10|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1722739940000|2024-08-04 02:52:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1722739950000|2024-08-04 02:52:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1722739960000|2024-08-04 02:52:40|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1722739970000|2024-08-04 02:52:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722739980000|2024-08-04 02:53:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1722739990000|2024-08-04 02:53:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722740000000|2024-08-04 02:53:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1722740020000|2024-08-04 02:53:40|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1722740030000|2024-08-04 02:53:50|50.23|49.93|50.19|49.89|50.23|49.93|50.19|49.89|12
1722740040000|2024-08-04 02:54:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1722740050000|2024-08-04 02:54:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1722740080000|2024-08-04 02:54:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1722740090000|2024-08-04 02:54:50|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|4
1722740100000|2024-08-04 02:55:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722740130000|2024-08-04 02:55:30|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1722740150000|2024-08-04 02:55:50|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|6
1722740160000|2024-08-04 02:56:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1722740170000|2024-08-04 02:56:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1722740190000|2024-08-04 02:56:30|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1722740200000|2024-08-04 02:56:40|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|5
1722740210000|2024-08-04 02:56:50|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|4
1722740220000|2024-08-04 02:57:00|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|3
1722740230000|2024-08-04 02:57:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1722740240000|2024-08-04 02:57:20|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1722740250000|2024-08-04 02:57:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1722740260000|2024-08-04 02:57:40|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|3
1722740270000|2024-08-04 02:57:50|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|4
1722740280000|2024-08-04 02:58:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1722740290000|2024-08-04 02:58:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1722740300000|2024-08-04 02:58:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1722740310000|2024-08-04 02:58:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1722740320000|2024-08-04 02:58:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1722740330000|2024-08-04 02:58:50|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1722740340000|2024-08-04 02:59:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1722740360000|2024-08-04 02:59:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1722740370000|2024-08-04 02:59:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1722740380000|2024-08-04 02:59:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1722740390000|2024-08-04 02:59:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1722740400000|2024-08-04 03:00:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1722740410000|2024-08-04 03:00:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1722740420000|2024-08-04 03:00:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1722740430000|2024-08-04 03:00:30|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|4
1722740440000|2024-08-04 03:00:40|50.21|49.91|50.22|49.92|50.22|49.92|50.19|49.89|5
1722740450000|2024-08-04 03:00:50|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1722740460000|2024-08-04 03:01:00|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1722740470000|2024-08-04 03:01:10|50.25|49.95|50.25|49.95|50.27|49.97|50.24|49.94|7
1722740480000|2024-08-04 03:01:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1722740490000|2024-08-04 03:01:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1722740500000|2024-08-04 03:01:40|50.26|49.96|50.23|49.93|50.26|49.96|50.23|49.93|4
1722740510000|2024-08-04 03:01:50|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|5
1722740520000|2024-08-04 03:02:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1722740530000|2024-08-04 03:02:10|50.21|49.91|50.16|49.86|50.21|49.91|50.16|49.86|7
1722740540000|2024-08-04 03:02:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1722740550000|2024-08-04 03:02:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|10
1722740560000|2024-08-04 03:02:40|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1722740570000|2024-08-04 03:02:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1722740580000|2024-08-04 03:03:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|8
1722740590000|2024-08-04 03:03:10|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1722740600000|2024-08-04 03:03:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1722740610000|2024-08-04 03:03:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1722740620000|2024-08-04 03:03:40|50.16|49.86|50.13|49.83|50.16|49.86|50.13|49.83|4
1722740630000|2024-08-04 03:03:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1722740640000|2024-08-04 03:04:00|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|5
1722740650000|2024-08-04 03:04:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|10
1722740660000|2024-08-04 03:04:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1722740670000|2024-08-04 03:04:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1722740680000|2024-08-04 03:04:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1722740690000|2024-08-04 03:04:50|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|9
1722740700000|2024-08-04 03:05:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|9
1722740710000|2024-08-04 03:05:10|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|6
1722740720000|2024-08-04 03:05:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1722740730000|2024-08-04 03:05:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1722740740000|2024-08-04 03:05:40|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|4
1722740750000|2024-08-04 03:05:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1722740760000|2024-08-04 03:06:00|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|9
1722740770000|2024-08-04 03:06:10|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|6
1722740780000|2024-08-04 03:06:20|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|5
1722740800000|2024-08-04 03:06:40|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1722740810000|2024-08-04 03:06:50|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|4
1722740820000|2024-08-04 03:07:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|4
1722740840000|2024-08-04 03:07:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1722740870000|2024-08-04 03:07:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1722740880000|2024-08-04 03:08:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722740890000|2024-08-04 03:08:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1722740900000|2024-08-04 03:08:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1722740910000|2024-08-04 03:08:30|50.08|49.78|50.06|49.76|50.08|49.78|50.05|49.75|5
1722740930000|2024-08-04 03:08:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1722740940000|2024-08-04 03:09:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1722740950000|2024-08-04 03:09:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1722740980000|2024-08-04 03:09:40|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|4
1722740990000|2024-08-04 03:09:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722741000000|2024-08-04 03:10:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1722741010000|2024-08-04 03:10:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|4
1722741020000|2024-08-04 03:10:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1722741030000|2024-08-04 03:10:30|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1722741040000|2024-08-04 03:10:40|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|5
1722741050000|2024-08-04 03:10:50|50.09|49.79|50.13|49.83|50.13|49.83|50.09|49.79|4
1722741060000|2024-08-04 03:11:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1722741070000|2024-08-04 03:11:10|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|3
1722741080000|2024-08-04 03:11:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|5
1722741090000|2024-08-04 03:11:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1722741100000|2024-08-04 03:11:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1722741120000|2024-08-04 03:12:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1722741130000|2024-08-04 03:12:10|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|6
1722741140000|2024-08-04 03:12:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1722741150000|2024-08-04 03:12:30|50.08|49.78|50.05|49.75|50.08|49.78|50.04|49.74|10
1722741160000|2024-08-04 03:12:40|50.04|49.74|49.98|49.68|50.04|49.74|49.98|49.68|8
1722741170000|2024-08-04 03:12:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1722741180000|2024-08-04 03:13:00|49.96|49.66|49.94|49.64|49.97|49.67|49.94|49.64|5
1722741200000|2024-08-04 03:13:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1722741210000|2024-08-04 03:13:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1722741220000|2024-08-04 03:13:40|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|6
1722741230000|2024-08-04 03:13:50|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|5
1722741240000|2024-08-04 03:14:00|49.97|49.67|50.03|49.73|50.03|49.73|49.96|49.66|8
1722741250000|2024-08-04 03:14:10|50.02|49.72|50.02|49.72|50.04|49.74|50.02|49.72|5
1722741260000|2024-08-04 03:14:20|50.03|49.73|50|49.7|50.03|49.73|49.99|49.69|6
1722741270000|2024-08-04 03:14:30|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1722741280000|2024-08-04 03:14:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1722741290000|2024-08-04 03:14:50|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1722741300000|2024-08-04 03:15:00|49.99|49.69|50.04|49.74|50.04|49.74|49.99|49.69|8
1722741310000|2024-08-04 03:15:10|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|6
1722741320000|2024-08-04 03:15:20|50.02|49.72|50|49.7|50.03|49.73|50|49.7|7
1722741330000|2024-08-04 03:15:30|49.99|49.69|50.02|49.72|50.03|49.73|49.99|49.69|6
1722741340000|2024-08-04 03:15:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1722741350000|2024-08-04 03:15:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1722741360000|2024-08-04 03:16:00|50.06|49.76|50.07|49.77|50.1|49.8|50.06|49.76|7
1722741370000|2024-08-04 03:16:10|50.06|49.76|50.1|49.8|50.16|49.86|50.05|49.75|15
1722741380000|2024-08-04 03:16:20|50.12|49.82|50.17|49.87|50.19|49.89|50.11|49.81|10
1722741390000|2024-08-04 03:16:30|50.18|49.88|50.23|49.93|50.24|49.94|50.18|49.88|5
1722741400000|2024-08-04 03:16:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1722741410000|2024-08-04 03:16:50|50.26|49.96|50.42|50.12|50.43|50.13|50.26|49.96|14
1722741420000|2024-08-04 03:17:00|50.43|50.13|50.54|50.24|50.54|50.24|50.42|50.12|9
1722741430000|2024-08-04 03:17:10|50.55|50.25|50.45|50.15|50.55|50.25|50.45|50.15|14
1722741440000|2024-08-04 03:17:20|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|4
1722741450000|2024-08-04 03:17:30|50.51|50.21|50.66|50.36|50.74|50.44|50.5|50.2|18
1722741460000|2024-08-04 03:17:40|50.65|50.35|50.68|50.38|50.69|50.39|50.65|50.35|11
1722741470000|2024-08-04 03:17:50|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|6
1722741480000|2024-08-04 03:18:00|50.63|50.33|50.53|50.23|50.63|50.33|50.51|50.21|11
1722741490000|2024-08-04 03:18:10|50.52|50.22|50.5|50.2|50.53|50.23|50.5|50.2|11
1722741500000|2024-08-04 03:18:20|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|7
1722741510000|2024-08-04 03:18:30|50.5|50.2|50.47|50.17|50.5|50.2|50.47|50.17|12
1722741520000|2024-08-04 03:18:40|50.48|50.18|50.54|50.24|50.54|50.24|50.46|50.16|7
1722741530000|2024-08-04 03:18:50|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1722741540000|2024-08-04 03:19:00|50.54|50.24|50.51|50.21|50.55|50.25|50.51|50.21|6
1722741550000|2024-08-04 03:19:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1722741560000|2024-08-04 03:19:20|50.47|50.17|50.51|50.21|50.52|50.22|50.46|50.16|11
1722741570000|2024-08-04 03:19:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722741580000|2024-08-04 03:19:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1722741590000|2024-08-04 03:19:50|50.48|50.18|50.5|50.2|50.51|50.21|50.48|50.18|4
1722741600000|2024-08-04 03:20:00|50.51|50.21|50.5|50.2|50.52|50.22|50.5|50.2|8
1722741610000|2024-08-04 03:20:10|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1722741630000|2024-08-04 03:20:30|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|3
1722741640000|2024-08-04 03:20:40|50.46|50.16|50.47|50.17|50.49|50.19|50.46|50.16|5
1722741650000|2024-08-04 03:20:50|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|4
1722741660000|2024-08-04 03:21:00|50.51|50.21|50.52|50.22|50.53|50.23|50.5|50.2|8
1722741670000|2024-08-04 03:21:10|50.53|50.23|50.49|50.19|50.54|50.24|50.49|50.19|6
1722741680000|2024-08-04 03:21:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|5
1722741690000|2024-08-04 03:21:30|50.49|50.19|50.49|50.19|50.51|50.21|50.49|50.19|4
1722741700000|2024-08-04 03:21:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1722741710000|2024-08-04 03:21:50|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1722741720000|2024-08-04 03:22:00|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1722741730000|2024-08-04 03:22:10|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|3
1722741740000|2024-08-04 03:22:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1722741750000|2024-08-04 03:22:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1722741760000|2024-08-04 03:22:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|6
1722741770000|2024-08-04 03:22:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722741780000|2024-08-04 03:23:00|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1722741790000|2024-08-04 03:23:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|3
1722741800000|2024-08-04 03:23:20|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|4
1722741810000|2024-08-04 03:23:30|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|3
1722741820000|2024-08-04 03:23:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722741830000|2024-08-04 03:23:50|50.43|50.13|50.4|50.1|50.43|50.13|50.39|50.09|7
1722741840000|2024-08-04 03:24:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1722741850000|2024-08-04 03:24:10|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|4
1722741860000|2024-08-04 03:24:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1722741870000|2024-08-04 03:24:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1722741880000|2024-08-04 03:24:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1722741890000|2024-08-04 03:24:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1722741900000|2024-08-04 03:25:00|50.39|50.09|50.36|50.06|50.39|50.09|50.36|50.06|6
1722741910000|2024-08-04 03:25:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1722741920000|2024-08-04 03:25:20|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|4
1722741930000|2024-08-04 03:25:30|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1722741940000|2024-08-04 03:25:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1722741950000|2024-08-04 03:25:50|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|5
1722741960000|2024-08-04 03:26:00|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|8
1722741970000|2024-08-04 03:26:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1722741980000|2024-08-04 03:26:20|50.3|50|50.31|50.01|50.32|50.02|50.27|49.97|7
1722742000000|2024-08-04 03:26:40|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1722742010000|2024-08-04 03:26:50|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|7
1722742020000|2024-08-04 03:27:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1722742030000|2024-08-04 03:27:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1722742040000|2024-08-04 03:27:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1722742050000|2024-08-04 03:27:30|50.32|50.02|50.26|49.96|50.33|50.03|50.26|49.96|7
1722742070000|2024-08-04 03:27:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1722742080000|2024-08-04 03:28:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1722742090000|2024-08-04 03:28:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1722742100000|2024-08-04 03:28:20|50.24|49.94|50.21|49.91|50.24|49.94|50.2|49.9|9
1722742110000|2024-08-04 03:28:30|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1722742120000|2024-08-04 03:28:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|8
1722742130000|2024-08-04 03:28:50|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|4
1722742140000|2024-08-04 03:29:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1722742150000|2024-08-04 03:29:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1722742160000|2024-08-04 03:29:20|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1722742170000|2024-08-04 03:29:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|11
1722742180000|2024-08-04 03:29:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1722742190000|2024-08-04 03:29:50|50.21|49.91|50.25|49.95|50.25|49.95|50.21|49.91|3
1722742200000|2024-08-04 03:30:00|50.26|49.96|50.29|49.99|50.29|49.99|50.26|49.96|7
1722742210000|2024-08-04 03:30:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1722742230000|2024-08-04 03:30:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1722742250000|2024-08-04 03:30:50|50.3|50|50.29|49.99|50.32|50.02|50.29|49.99|6
1722742260000|2024-08-04 03:31:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1722742270000|2024-08-04 03:31:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1722742280000|2024-08-04 03:31:20|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1722742290000|2024-08-04 03:31:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1722742300000|2024-08-04 03:31:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1722742310000|2024-08-04 03:31:50|50.32|50.02|50.39|50.09|50.39|50.09|50.31|50.01|7
1722742320000|2024-08-04 03:32:00|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|9
1722742330000|2024-08-04 03:32:10|50.38|50.08|50.31|50.01|50.39|50.09|50.29|49.99|12
1722742340000|2024-08-04 03:32:20|50.3|50|50.29|49.99|50.3|50|50.27|49.97|8
1722742360000|2024-08-04 03:32:40|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1722742370000|2024-08-04 03:32:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1722742380000|2024-08-04 03:33:00|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1722742390000|2024-08-04 03:33:10|50.27|49.97|50.28|49.98|50.28|49.98|50.25|49.95|8
1722742400000|2024-08-04 03:33:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|7
1722742410000|2024-08-04 03:33:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722742420000|2024-08-04 03:33:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1722742430000|2024-08-04 03:33:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1722742440000|2024-08-04 03:34:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1722742450000|2024-08-04 03:34:10|50.3|50|50.29|49.99|50.3|50|50.27|49.97|8
1722742460000|2024-08-04 03:34:20|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1722742470000|2024-08-04 03:34:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1722742480000|2024-08-04 03:34:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1722742500000|2024-08-04 03:35:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1722742510000|2024-08-04 03:35:10|50.29|49.99|50.31|50.01|50.32|50.02|50.29|49.99|9
1722742520000|2024-08-04 03:35:20|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|5
1722742530000|2024-08-04 03:35:30|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1722742540000|2024-08-04 03:35:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722742550000|2024-08-04 03:35:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|12
1722742560000|2024-08-04 03:36:00|50.3|50|50.37|50.07|50.37|50.07|50.3|50|5
1722742570000|2024-08-04 03:36:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1722742580000|2024-08-04 03:36:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722742600000|2024-08-04 03:36:40|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|9
1722742610000|2024-08-04 03:36:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1722742620000|2024-08-04 03:37:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|6
1722742630000|2024-08-04 03:37:10|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1722742640000|2024-08-04 03:37:20|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|2
1722742650000|2024-08-04 03:37:30|50.49|50.19|50.48|50.18|50.49|50.19|50.45|50.15|5
1722742660000|2024-08-04 03:37:40|50.49|50.19|50.51|50.21|50.53|50.23|50.49|50.19|14
1722742670000|2024-08-04 03:37:50|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722742680000|2024-08-04 03:38:00|50.53|50.23|50.49|50.19|50.54|50.24|50.49|50.19|7
1722742690000|2024-08-04 03:38:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1722742700000|2024-08-04 03:38:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1722742710000|2024-08-04 03:38:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|9
1722742720000|2024-08-04 03:38:40|50.46|50.16|50.41|50.11|50.46|50.16|50.41|50.11|7
1722742730000|2024-08-04 03:38:50|50.4|50.1|50.37|50.07|50.4|50.1|50.36|50.06|6
1722742740000|2024-08-04 03:39:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1722742750000|2024-08-04 03:39:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1722742760000|2024-08-04 03:39:20|50.34|50.04|50.34|50.04|50.34|50.04|50.32|50.02|5
1722742770000|2024-08-04 03:39:30|50.35|50.05|50.34|50.04|50.35|50.05|50.32|50.02|6
1722742780000|2024-08-04 03:39:40|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|8
1722742790000|2024-08-04 03:39:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1722742800000|2024-08-04 03:40:00|50.28|49.98|50.3|50|50.3|50|50.27|49.97|5
1722742810000|2024-08-04 03:40:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1722742840000|2024-08-04 03:40:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1722742850000|2024-08-04 03:40:50|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1722742860000|2024-08-04 03:41:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1722742870000|2024-08-04 03:41:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722742880000|2024-08-04 03:41:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1722742900000|2024-08-04 03:41:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722742920000|2024-08-04 03:42:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1722742930000|2024-08-04 03:42:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1722742940000|2024-08-04 03:42:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1722742950000|2024-08-04 03:42:30|50.31|50.01|50.3|50|50.32|50.02|50.3|50|4
1722742960000|2024-08-04 03:42:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1722742980000|2024-08-04 03:43:00|50.28|49.98|50.24|49.94|50.28|49.98|50.24|49.94|6
1722742990000|2024-08-04 03:43:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1722743090000|2024-08-04 03:44:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1722743100000|2024-08-04 03:45:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|6
1722743110000|2024-08-04 03:45:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1722743120000|2024-08-04 03:45:20|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|4
1722743130000|2024-08-04 03:45:30|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1722743140000|2024-08-04 03:45:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722743150000|2024-08-04 03:45:50|50.26|49.96|50.22|49.92|50.26|49.96|50.22|49.92|4
1722743160000|2024-08-04 03:46:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|7
1722743170000|2024-08-04 03:46:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1722743180000|2024-08-04 03:46:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1722743190000|2024-08-04 03:46:30|50.19|49.89|50.24|49.94|50.24|49.94|50.19|49.89|6
1722743200000|2024-08-04 03:46:40|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|4
1722743210000|2024-08-04 03:46:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1722743220000|2024-08-04 03:47:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1722743230000|2024-08-04 03:47:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1722743240000|2024-08-04 03:47:20|50.32|50.02|50.32|50.02|50.35|50.05|50.32|50.02|5
1722743250000|2024-08-04 03:47:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1722743260000|2024-08-04 03:47:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1722743270000|2024-08-04 03:47:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722743280000|2024-08-04 03:48:00|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|6
1722743290000|2024-08-04 03:48:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1722743300000|2024-08-04 03:48:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1722743310000|2024-08-04 03:48:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722743320000|2024-08-04 03:48:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1722743330000|2024-08-04 03:48:50|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|4
1722743340000|2024-08-04 03:49:00|50.39|50.09|50.35|50.05|50.39|50.09|50.35|50.05|5
1722743350000|2024-08-04 03:49:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1722743360000|2024-08-04 03:49:20|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|9
1722743370000|2024-08-04 03:49:30|50.36|50.06|50.38|50.08|50.38|50.08|50.35|50.05|5
1722743380000|2024-08-04 03:49:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722743400000|2024-08-04 03:50:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1722743410000|2024-08-04 03:50:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722743420000|2024-08-04 03:50:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1722743430000|2024-08-04 03:50:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1722743440000|2024-08-04 03:50:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|9
1722743450000|2024-08-04 03:50:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1722743460000|2024-08-04 03:51:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1722743470000|2024-08-04 03:51:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1722743480000|2024-08-04 03:51:20|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1722743490000|2024-08-04 03:51:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1722743500000|2024-08-04 03:51:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1722743520000|2024-08-04 03:52:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722743530000|2024-08-04 03:52:10|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1722743540000|2024-08-04 03:52:20|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1722743550000|2024-08-04 03:52:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722743560000|2024-08-04 03:52:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722743570000|2024-08-04 03:52:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1722743580000|2024-08-04 03:53:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1722743590000|2024-08-04 03:53:10|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1722743600000|2024-08-04 03:53:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1722743610000|2024-08-04 03:53:30|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|5
1722743620000|2024-08-04 03:53:40|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|4
1722743640000|2024-08-04 03:54:00|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|6
1722743650000|2024-08-04 03:54:10|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1722743660000|2024-08-04 03:54:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|8
1722743680000|2024-08-04 03:54:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722743690000|2024-08-04 03:54:50|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|14
1722743720000|2024-08-04 03:55:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1722743730000|2024-08-04 03:55:30|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|6
1722743740000|2024-08-04 03:55:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1722743750000|2024-08-04 03:55:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1722743760000|2024-08-04 03:56:00|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1722743770000|2024-08-04 03:56:10|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|5
1722743780000|2024-08-04 03:56:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|10
1722743790000|2024-08-04 03:56:30|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|4
1722743800000|2024-08-04 03:56:40|50.58|50.28|50.53|50.23|50.58|50.28|50.52|50.22|10
1722743810000|2024-08-04 03:56:50|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722743820000|2024-08-04 03:57:00|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|4
1722743830000|2024-08-04 03:57:10|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1722743840000|2024-08-04 03:57:20|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1722743850000|2024-08-04 03:57:30|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1722743880000|2024-08-04 03:58:00|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|4
1722743890000|2024-08-04 03:58:10|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|2
1722743900000|2024-08-04 03:58:20|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|2
1722743920000|2024-08-04 03:58:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|8
1722743930000|2024-08-04 03:58:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1722743940000|2024-08-04 03:59:00|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|3
1722743960000|2024-08-04 03:59:20|50.43|50.13|50.48|50.18|50.48|50.18|50.43|50.13|7
1722743980000|2024-08-04 03:59:40|50.45|50.15|50.44|50.14|50.48|50.18|50.44|50.14|5
1722743990000|2024-08-04 03:59:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1722744000000|2024-08-04 04:00:00|50.42|50.12|50.47|50.17|50.47|50.17|50.41|50.11|7
1722744010000|2024-08-04 04:00:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|4
1722744020000|2024-08-04 04:00:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1722744030000|2024-08-04 04:00:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722744040000|2024-08-04 04:00:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|7
1722744050000|2024-08-04 04:00:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1722744060000|2024-08-04 04:01:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1722744070000|2024-08-04 04:01:10|50.46|50.16|50.42|50.12|50.46|50.16|50.42|50.12|3
1722744080000|2024-08-04 04:01:20|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|5
1722744090000|2024-08-04 04:01:30|50.44|50.14|50.42|50.12|50.46|50.16|50.42|50.12|6
1722744100000|2024-08-04 04:01:40|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|5
1722744120000|2024-08-04 04:02:00|50.42|50.12|50.45|50.15|50.45|50.15|50.42|50.12|4
1722744130000|2024-08-04 04:02:10|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|3
1722744140000|2024-08-04 04:02:20|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|4
1722744150000|2024-08-04 04:02:30|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|4
1722744160000|2024-08-04 04:02:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1722744170000|2024-08-04 04:02:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1722744180000|2024-08-04 04:03:00|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1722744190000|2024-08-04 04:03:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1722744210000|2024-08-04 04:03:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1722744230000|2024-08-04 04:03:50|50.44|50.14|50.4|50.1|50.44|50.14|50.4|50.1|3
1722744240000|2024-08-04 04:04:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1722744250000|2024-08-04 04:04:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722744260000|2024-08-04 04:04:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1722744300000|2024-08-04 04:05:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1722744330000|2024-08-04 04:05:30|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|6
1722744340000|2024-08-04 04:05:40|50.32|50.02|50.32|50.02|50.34|50.04|50.32|50.02|6
1722744350000|2024-08-04 04:05:50|50.33|50.03|50.35|50.05|50.35|50.05|50.32|50.02|4
1722744360000|2024-08-04 04:06:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722744370000|2024-08-04 04:06:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722744390000|2024-08-04 04:06:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722744400000|2024-08-04 04:06:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1722744410000|2024-08-04 04:06:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722744420000|2024-08-04 04:07:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722744430000|2024-08-04 04:07:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1722744440000|2024-08-04 04:07:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722744450000|2024-08-04 04:07:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722744460000|2024-08-04 04:07:40|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|4
1722744510000|2024-08-04 04:08:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722744520000|2024-08-04 04:08:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722744540000|2024-08-04 04:09:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1722744550000|2024-08-04 04:09:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722744590000|2024-08-04 04:09:50|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1722744600000|2024-08-04 04:10:00|50.33|50.03|50.3|50|50.35|50.05|50.3|50|9
1722744610000|2024-08-04 04:10:10|50.31|50.01|50.36|50.06|50.36|50.06|50.31|50.01|8
1722744620000|2024-08-04 04:10:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722744630000|2024-08-04 04:10:30|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1722744650000|2024-08-04 04:10:50|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1722744660000|2024-08-04 04:11:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1722744680000|2024-08-04 04:11:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722744700000|2024-08-04 04:11:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722744710000|2024-08-04 04:11:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1722744720000|2024-08-04 04:12:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722744730000|2024-08-04 04:12:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722744740000|2024-08-04 04:12:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1722744750000|2024-08-04 04:12:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1722744760000|2024-08-04 04:12:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1722744770000|2024-08-04 04:12:50|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|4
1722744820000|2024-08-04 04:13:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1722744830000|2024-08-04 04:13:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1722744840000|2024-08-04 04:14:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1722744850000|2024-08-04 04:14:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|8
1722744860000|2024-08-04 04:14:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722744870000|2024-08-04 04:14:30|50.38|50.08|50.42|50.12|50.42|50.12|50.38|50.08|5
1722744880000|2024-08-04 04:14:40|50.43|50.13|50.48|50.18|50.48|50.18|50.43|50.13|4
1722744890000|2024-08-04 04:14:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1722744900000|2024-08-04 04:15:00|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|4
1722744910000|2024-08-04 04:15:10|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1722744920000|2024-08-04 04:15:20|50.53|50.23|50.57|50.27|50.57|50.27|50.53|50.23|5
1722744940000|2024-08-04 04:15:40|50.58|50.28|50.6|50.3|50.61|50.31|50.57|50.27|7
1722744950000|2024-08-04 04:15:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1722744960000|2024-08-04 04:16:00|50.6|50.3|50.58|50.28|50.61|50.31|50.58|50.28|6
1722744970000|2024-08-04 04:16:10|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|4
1722744980000|2024-08-04 04:16:20|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1722744990000|2024-08-04 04:16:30|50.57|50.27|50.6|50.3|50.6|50.3|50.56|50.26|5
1722745000000|2024-08-04 04:16:40|50.61|50.31|50.6|50.3|50.61|50.31|50.58|50.28|4
1722745010000|2024-08-04 04:16:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722745020000|2024-08-04 04:17:00|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1722745030000|2024-08-04 04:17:10|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1722745040000|2024-08-04 04:17:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1722745050000|2024-08-04 04:17:30|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|9
1722745060000|2024-08-04 04:17:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1722745070000|2024-08-04 04:17:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1722745080000|2024-08-04 04:18:00|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|6
1722745090000|2024-08-04 04:18:10|50.53|50.23|50.54|50.24|50.56|50.26|50.53|50.23|5
1722745100000|2024-08-04 04:18:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1722745120000|2024-08-04 04:18:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1722745130000|2024-08-04 04:18:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722745140000|2024-08-04 04:19:00|50.6|50.3|50.58|50.28|50.61|50.31|50.58|50.28|7
1722745150000|2024-08-04 04:19:10|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|5
1722745160000|2024-08-04 04:19:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1722745170000|2024-08-04 04:19:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1722745180000|2024-08-04 04:19:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|3
1722745200000|2024-08-04 04:20:00|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|7
1722745210000|2024-08-04 04:20:10|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|6
1722745220000|2024-08-04 04:20:20|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|10
1722745230000|2024-08-04 04:20:30|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|5
1722745240000|2024-08-04 04:20:40|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1722745250000|2024-08-04 04:20:50|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1722745260000|2024-08-04 04:21:00|50.59|50.29|50.58|50.28|50.6|50.3|50.57|50.27|6
1722745270000|2024-08-04 04:21:10|50.57|50.27|50.6|50.3|50.6|50.3|50.57|50.27|4
1722745280000|2024-08-04 04:21:20|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|15
1722745310000|2024-08-04 04:21:50|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1722745320000|2024-08-04 04:22:00|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|4
1722745330000|2024-08-04 04:22:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1722745340000|2024-08-04 04:22:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1722745350000|2024-08-04 04:22:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1722745370000|2024-08-04 04:22:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1722745380000|2024-08-04 04:23:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1722745390000|2024-08-04 04:23:10|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1722745400000|2024-08-04 04:23:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1722745420000|2024-08-04 04:23:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1722745430000|2024-08-04 04:23:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1722745440000|2024-08-04 04:24:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1722745450000|2024-08-04 04:24:10|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|7
1722745460000|2024-08-04 04:24:20|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|7
1722745470000|2024-08-04 04:24:30|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1722745480000|2024-08-04 04:24:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1722745490000|2024-08-04 04:24:50|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|5
1722745500000|2024-08-04 04:25:00|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|4
1722745510000|2024-08-04 04:25:10|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|6
1722745520000|2024-08-04 04:25:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1722745530000|2024-08-04 04:25:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1722745540000|2024-08-04 04:25:40|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|3
1722745560000|2024-08-04 04:26:00|50.54|50.24|50.51|50.21|50.54|50.24|50.51|50.21|6
1722745570000|2024-08-04 04:26:10|50.52|50.22|50.5|50.2|50.52|50.22|50.49|50.19|5
1722745590000|2024-08-04 04:26:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|6
1722745600000|2024-08-04 04:26:40|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|5
1722745610000|2024-08-04 04:26:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722745620000|2024-08-04 04:27:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1722745630000|2024-08-04 04:27:10|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|7
1722745640000|2024-08-04 04:27:20|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|5
1722745650000|2024-08-04 04:27:30|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|11
1722745660000|2024-08-04 04:27:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1722745670000|2024-08-04 04:27:50|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|8
1722745680000|2024-08-04 04:28:00|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|5
1722745690000|2024-08-04 04:28:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1722745720000|2024-08-04 04:28:40|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|10
1722745780000|2024-08-04 04:29:40|50.45|50.15|50.45|50.15|50.46|50.16|50.43|50.13|7
1722745800000|2024-08-04 04:30:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|4
1722745810000|2024-08-04 04:30:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1722745820000|2024-08-04 04:30:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1722745830000|2024-08-04 04:30:30|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|5
1722745840000|2024-08-04 04:30:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1722745850000|2024-08-04 04:30:50|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|5
1722745860000|2024-08-04 04:31:00|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|12
1722745870000|2024-08-04 04:31:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1722745890000|2024-08-04 04:31:30|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|9
1722745900000|2024-08-04 04:31:40|50.51|50.21|50.48|50.18|50.51|50.21|50.48|50.18|6
1722745910000|2024-08-04 04:31:50|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1722745920000|2024-08-04 04:32:00|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|3
1722745930000|2024-08-04 04:32:10|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|7
1722745940000|2024-08-04 04:32:20|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|4
1722745950000|2024-08-04 04:32:30|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|5
1722745960000|2024-08-04 04:32:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1722745970000|2024-08-04 04:32:50|50.51|50.21|50.53|50.23|50.55|50.25|50.51|50.21|9
1722745980000|2024-08-04 04:33:00|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|4
1722745990000|2024-08-04 04:33:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|7
1722746000000|2024-08-04 04:33:20|50.53|50.23|50.51|50.21|50.53|50.23|50.5|50.2|4
1722746010000|2024-08-04 04:33:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|4
1722746020000|2024-08-04 04:33:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722746030000|2024-08-04 04:33:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1722746040000|2024-08-04 04:34:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1722746050000|2024-08-04 04:34:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|5
1722746060000|2024-08-04 04:34:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1722746070000|2024-08-04 04:34:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1722746080000|2024-08-04 04:34:40|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1722746090000|2024-08-04 04:34:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|7
1722746100000|2024-08-04 04:35:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1722746110000|2024-08-04 04:35:10|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|9
1722746120000|2024-08-04 04:35:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722746130000|2024-08-04 04:35:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1722746140000|2024-08-04 04:35:40|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1722746150000|2024-08-04 04:35:50|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|3
1722746160000|2024-08-04 04:36:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1722746170000|2024-08-04 04:36:10|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|8
1722746180000|2024-08-04 04:36:20|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|4
1722746190000|2024-08-04 04:36:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1722746200000|2024-08-04 04:36:40|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1722746210000|2024-08-04 04:36:50|50.45|50.15|50.43|50.13|50.46|50.16|50.43|50.13|7
1722746220000|2024-08-04 04:37:00|50.44|50.14|50.41|50.11|50.44|50.14|50.41|50.11|10
1722746230000|2024-08-04 04:37:10|50.42|50.12|50.41|50.11|50.44|50.14|50.41|50.11|12
1722746240000|2024-08-04 04:37:20|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|6
1722746260000|2024-08-04 04:37:40|50.4|50.1|50.42|50.12|50.42|50.12|50.39|50.09|5
1722746270000|2024-08-04 04:37:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1722746280000|2024-08-04 04:38:00|50.43|50.13|50.45|50.15|50.46|50.16|50.43|50.13|5
1722746290000|2024-08-04 04:38:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1722746300000|2024-08-04 04:38:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1722746310000|2024-08-04 04:38:30|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|7
1722746320000|2024-08-04 04:38:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722746330000|2024-08-04 04:38:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1722746340000|2024-08-04 04:39:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1722746350000|2024-08-04 04:39:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1722746360000|2024-08-04 04:39:20|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|8
1722746370000|2024-08-04 04:39:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1722746380000|2024-08-04 04:39:40|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|5
1722746390000|2024-08-04 04:39:50|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|4
1722746400000|2024-08-04 04:40:00|50.37|50.07|50.35|50.05|50.38|50.08|50.35|50.05|8
1722746410000|2024-08-04 04:40:10|50.36|50.06|50.38|50.08|50.39|50.09|50.35|50.05|9
1722746420000|2024-08-04 04:40:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1722746430000|2024-08-04 04:40:30|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|6
1722746440000|2024-08-04 04:40:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1722746450000|2024-08-04 04:40:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722746460000|2024-08-04 04:41:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1722746470000|2024-08-04 04:41:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722746480000|2024-08-04 04:41:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|8
1722746490000|2024-08-04 04:41:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1722746500000|2024-08-04 04:41:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1722746510000|2024-08-04 04:41:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1722746520000|2024-08-04 04:42:00|50.38|50.08|50.4|50.1|50.4|50.1|50.37|50.07|9
1722746530000|2024-08-04 04:42:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|9
1722746540000|2024-08-04 04:42:20|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|7
1722746550000|2024-08-04 04:42:30|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|6
1722746560000|2024-08-04 04:42:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1722746570000|2024-08-04 04:42:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1722746580000|2024-08-04 04:43:00|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|4
1722746590000|2024-08-04 04:43:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|5
1722746600000|2024-08-04 04:43:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|10
1722746610000|2024-08-04 04:43:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|6
1722746620000|2024-08-04 04:43:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722746630000|2024-08-04 04:43:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722746640000|2024-08-04 04:44:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1722746650000|2024-08-04 04:44:10|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1722746660000|2024-08-04 04:44:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722746670000|2024-08-04 04:44:30|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|15
1722746680000|2024-08-04 04:44:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|19
1722746690000|2024-08-04 04:44:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1722746700000|2024-08-04 04:45:00|50.37|50.07|50.37|50.07|50.39|50.09|50.36|50.06|9
1722746710000|2024-08-04 04:45:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1722746730000|2024-08-04 04:45:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722746740000|2024-08-04 04:45:40|50.36|50.06|50.33|50.03|50.36|50.06|50.33|50.03|4
1722746750000|2024-08-04 04:45:50|50.34|50.04|50.34|50.04|50.36|50.06|50.34|50.04|4
1722746760000|2024-08-04 04:46:00|50.35|50.05|50.36|50.06|50.38|50.08|50.35|50.05|6
1722746770000|2024-08-04 04:46:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1722746780000|2024-08-04 04:46:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722746790000|2024-08-04 04:46:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722746800000|2024-08-04 04:46:40|50.37|50.07|50.37|50.07|50.37|50.07|50.35|50.05|4
1722746820000|2024-08-04 04:47:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1722746830000|2024-08-04 04:47:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1722746840000|2024-08-04 04:47:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722746850000|2024-08-04 04:47:30|50.42|50.12|50.45|50.15|50.45|50.15|50.42|50.12|4
1722746860000|2024-08-04 04:47:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722746870000|2024-08-04 04:47:50|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|4
1722746880000|2024-08-04 04:48:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1722746890000|2024-08-04 04:48:10|50.43|50.13|50.48|50.18|50.48|50.18|50.43|50.13|10
1722746900000|2024-08-04 04:48:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1722746910000|2024-08-04 04:48:30|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|4
1722746920000|2024-08-04 04:48:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1722746930000|2024-08-04 04:48:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1722746940000|2024-08-04 04:49:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1722746950000|2024-08-04 04:49:10|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722746960000|2024-08-04 04:49:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722746970000|2024-08-04 04:49:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1722746980000|2024-08-04 04:49:40|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|4
1722746990000|2024-08-04 04:49:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722747000000|2024-08-04 04:50:00|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1722747040000|2024-08-04 04:50:40|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|3
1722747060000|2024-08-04 04:51:00|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722747070000|2024-08-04 04:51:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722747080000|2024-08-04 04:51:20|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722747090000|2024-08-04 04:51:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1722747100000|2024-08-04 04:51:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|8
1722747110000|2024-08-04 04:51:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722747120000|2024-08-04 04:52:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1722747140000|2024-08-04 04:52:20|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|2
1722747150000|2024-08-04 04:52:30|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|2
1722747160000|2024-08-04 04:52:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1722747170000|2024-08-04 04:52:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722747180000|2024-08-04 04:53:00|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|6
1722747190000|2024-08-04 04:53:10|50.47|50.17|50.47|50.17|50.47|50.17|50.45|50.15|4
1722747200000|2024-08-04 04:53:20|50.46|50.16|50.4|50.1|50.46|50.16|50.4|50.1|7
1722747210000|2024-08-04 04:53:30|50.39|50.09|50.38|50.08|50.39|50.09|50.36|50.06|11
1722747220000|2024-08-04 04:53:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722747230000|2024-08-04 04:53:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1722747240000|2024-08-04 04:54:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1722747250000|2024-08-04 04:54:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1722747270000|2024-08-04 04:54:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722747280000|2024-08-04 04:54:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1722747290000|2024-08-04 04:54:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722747300000|2024-08-04 04:55:00|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1722747310000|2024-08-04 04:55:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1722747320000|2024-08-04 04:55:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1722747330000|2024-08-04 04:55:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1722747340000|2024-08-04 04:55:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1722747350000|2024-08-04 04:55:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722747360000|2024-08-04 04:56:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1722747370000|2024-08-04 04:56:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722747380000|2024-08-04 04:56:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1722747390000|2024-08-04 04:56:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1722747400000|2024-08-04 04:56:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1722747410000|2024-08-04 04:56:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722747420000|2024-08-04 04:57:00|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1722747430000|2024-08-04 04:57:10|50.39|50.09|50.36|50.06|50.4|50.1|50.36|50.06|12
1722747440000|2024-08-04 04:57:20|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|8
1722747450000|2024-08-04 04:57:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1722747480000|2024-08-04 04:58:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1722747490000|2024-08-04 04:58:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1722747500000|2024-08-04 04:58:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1722747510000|2024-08-04 04:58:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722747520000|2024-08-04 04:58:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722747530000|2024-08-04 04:58:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722747540000|2024-08-04 04:59:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722747550000|2024-08-04 04:59:10|50.34|50.04|50.37|50.07|50.37|50.07|50.33|50.03|8
1722747560000|2024-08-04 04:59:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1722747570000|2024-08-04 04:59:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722747580000|2024-08-04 04:59:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722747590000|2024-08-04 04:59:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722747600000|2024-08-04 05:00:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1722747610000|2024-08-04 05:00:10|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1722747620000|2024-08-04 05:00:20|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|5
1722747630000|2024-08-04 05:00:30|50.36|50.06|50.34|50.04|50.36|50.06|50.33|50.03|9
1722747640000|2024-08-04 05:00:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722747650000|2024-08-04 05:00:50|50.32|50.02|50.36|50.06|50.36|50.06|50.32|50.02|5
1722747660000|2024-08-04 05:01:00|50.35|50.05|50.36|50.06|50.37|50.07|50.34|50.04|5
1722747670000|2024-08-04 05:01:10|50.35|50.05|50.38|50.08|50.38|50.08|50.35|50.05|4
1722747680000|2024-08-04 05:01:20|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|4
1722747690000|2024-08-04 05:01:30|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|6
1722747700000|2024-08-04 05:01:40|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|3
1722747710000|2024-08-04 05:01:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1722747720000|2024-08-04 05:02:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1722747730000|2024-08-04 05:02:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1722747740000|2024-08-04 05:02:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1722747750000|2024-08-04 05:02:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722747760000|2024-08-04 05:02:40|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|8
1722747770000|2024-08-04 05:02:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1722747780000|2024-08-04 05:03:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722747790000|2024-08-04 05:03:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1722747800000|2024-08-04 05:03:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1722747810000|2024-08-04 05:03:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722747820000|2024-08-04 05:03:40|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1722747830000|2024-08-04 05:03:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1722747840000|2024-08-04 05:04:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1722747860000|2024-08-04 05:04:20|50.44|50.14|50.46|50.16|50.47|50.17|50.44|50.14|5
1722747870000|2024-08-04 05:04:30|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1722747880000|2024-08-04 05:04:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722747890000|2024-08-04 05:04:50|50.5|50.2|50.52|50.22|50.52|50.22|50.49|50.19|7
1722747900000|2024-08-04 05:05:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722747920000|2024-08-04 05:05:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722747930000|2024-08-04 05:05:30|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722747940000|2024-08-04 05:05:40|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1722747950000|2024-08-04 05:05:50|50.54|50.24|50.57|50.27|50.57|50.27|50.54|50.24|3
1722747960000|2024-08-04 05:06:00|50.56|50.26|50.58|50.28|50.6|50.3|50.56|50.26|9
1722747970000|2024-08-04 05:06:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1722747980000|2024-08-04 05:06:20|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1722747990000|2024-08-04 05:06:30|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1722748000000|2024-08-04 05:06:40|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|3
1722748010000|2024-08-04 05:06:50|50.59|50.29|50.53|50.23|50.59|50.29|50.52|50.22|13
1722748020000|2024-08-04 05:07:00|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722748030000|2024-08-04 05:07:10|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722748040000|2024-08-04 05:07:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1722748050000|2024-08-04 05:07:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722748070000|2024-08-04 05:07:50|50.53|50.23|50.55|50.25|50.55|50.25|50.52|50.22|5
1722748080000|2024-08-04 05:08:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1722748100000|2024-08-04 05:08:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1722748110000|2024-08-04 05:08:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722748120000|2024-08-04 05:08:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1722748130000|2024-08-04 05:08:50|50.58|50.28|50.53|50.23|50.58|50.28|50.53|50.23|8
1722748140000|2024-08-04 05:09:00|50.52|50.22|50.51|50.21|50.53|50.23|50.5|50.2|8
1722748150000|2024-08-04 05:09:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722748160000|2024-08-04 05:09:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722748170000|2024-08-04 05:09:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1722748180000|2024-08-04 05:09:40|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722748190000|2024-08-04 05:09:50|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|6
1722748200000|2024-08-04 05:10:00|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|11
1722748210000|2024-08-04 05:10:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722748230000|2024-08-04 05:10:30|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|4
1722748240000|2024-08-04 05:10:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1722748250000|2024-08-04 05:10:50|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1722748260000|2024-08-04 05:11:00|50.52|50.22|50.5|50.2|50.52|50.22|50.49|50.19|4
1722748270000|2024-08-04 05:11:10|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1722748280000|2024-08-04 05:11:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722748290000|2024-08-04 05:11:30|50.52|50.22|50.49|50.19|50.52|50.22|50.49|50.19|4
1722748300000|2024-08-04 05:11:40|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|3
1722748320000|2024-08-04 05:12:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1722748330000|2024-08-04 05:12:10|50.45|50.15|50.46|50.16|50.46|50.16|50.43|50.13|5
1722748340000|2024-08-04 05:12:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1722748350000|2024-08-04 05:12:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722748360000|2024-08-04 05:12:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1722748370000|2024-08-04 05:12:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1722748380000|2024-08-04 05:13:00|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722748400000|2024-08-04 05:13:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1722748410000|2024-08-04 05:13:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722748420000|2024-08-04 05:13:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1722748430000|2024-08-04 05:13:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1722748440000|2024-08-04 05:14:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1722748450000|2024-08-04 05:14:10|50.45|50.15|50.47|50.17|50.47|50.17|50.44|50.14|9
1722748460000|2024-08-04 05:14:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1722748480000|2024-08-04 05:14:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722748500000|2024-08-04 05:15:00|50.46|50.16|50.42|50.12|50.47|50.17|50.42|50.12|6
1722748510000|2024-08-04 05:15:10|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|6
1722748520000|2024-08-04 05:15:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1722748530000|2024-08-04 05:15:30|50.42|50.12|50.45|50.15|50.45|50.15|50.42|50.12|6
1722748540000|2024-08-04 05:15:40|50.44|50.14|50.4|50.1|50.44|50.14|50.4|50.1|7
1722748550000|2024-08-04 05:15:50|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|4
1722748560000|2024-08-04 05:16:00|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|7
1722748570000|2024-08-04 05:16:10|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|9
1722748580000|2024-08-04 05:16:20|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|4
1722748590000|2024-08-04 05:16:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1722748600000|2024-08-04 05:16:40|50.43|50.13|50.46|50.16|50.46|50.16|50.43|50.13|4
1722748610000|2024-08-04 05:16:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722748620000|2024-08-04 05:17:00|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1722748630000|2024-08-04 05:17:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1722748650000|2024-08-04 05:17:30|50.5|50.2|50.53|50.23|50.54|50.24|50.5|50.2|6
1722748660000|2024-08-04 05:17:40|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722748670000|2024-08-04 05:17:50|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1722748680000|2024-08-04 05:18:00|50.51|50.21|50.51|50.21|50.53|50.23|50.51|50.21|4
1722748690000|2024-08-04 05:18:10|50.52|50.22|50.51|50.21|50.52|50.22|50.49|50.19|6
1722748700000|2024-08-04 05:18:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722748710000|2024-08-04 05:18:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1722748720000|2024-08-04 05:18:40|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1722748730000|2024-08-04 05:18:50|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1722748740000|2024-08-04 05:19:00|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1722748750000|2024-08-04 05:19:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722748760000|2024-08-04 05:19:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722748770000|2024-08-04 05:19:30|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1722748790000|2024-08-04 05:19:50|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1722748800000|2024-08-04 05:20:00|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1722748810000|2024-08-04 05:20:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722748820000|2024-08-04 05:20:20|50.53|50.23|50.58|50.28|50.58|50.28|50.53|50.23|5
1722748830000|2024-08-04 05:20:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722748840000|2024-08-04 05:20:40|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|5
1722748860000|2024-08-04 05:21:00|50.63|50.33|50.6|50.3|50.63|50.33|50.6|50.3|8
1722748870000|2024-08-04 05:21:10|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|6
1722748880000|2024-08-04 05:21:20|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|9
1722748890000|2024-08-04 05:21:30|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|4
1722748900000|2024-08-04 05:21:40|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1722748910000|2024-08-04 05:21:50|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|4
1722748920000|2024-08-04 05:22:00|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|5
1722748930000|2024-08-04 05:22:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1722748940000|2024-08-04 05:22:20|50.56|50.26|50.53|50.23|50.56|50.26|50.52|50.22|7
1722748950000|2024-08-04 05:22:30|50.54|50.24|50.56|50.26|50.57|50.27|50.54|50.24|4
1722748960000|2024-08-04 05:22:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1722748970000|2024-08-04 05:22:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1722748980000|2024-08-04 05:23:00|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|4
1722748990000|2024-08-04 05:23:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1722749000000|2024-08-04 05:23:20|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722749040000|2024-08-04 05:24:00|50.53|50.23|50.52|50.22|50.56|50.26|50.51|50.21|9
1722749070000|2024-08-04 05:24:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1722749100000|2024-08-04 05:25:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1722749110000|2024-08-04 05:25:10|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|4
1722749120000|2024-08-04 05:25:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1722749130000|2024-08-04 05:25:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1722749140000|2024-08-04 05:25:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1722749160000|2024-08-04 05:26:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722749170000|2024-08-04 05:26:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1722749180000|2024-08-04 05:26:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1722749200000|2024-08-04 05:26:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|4
1722749210000|2024-08-04 05:26:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|4
1722749220000|2024-08-04 05:27:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|6
1722749230000|2024-08-04 05:27:10|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1722749240000|2024-08-04 05:27:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1722749250000|2024-08-04 05:27:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1722749260000|2024-08-04 05:27:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1722749270000|2024-08-04 05:27:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1722749280000|2024-08-04 05:28:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1722749290000|2024-08-04 05:28:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722749310000|2024-08-04 05:28:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1722749320000|2024-08-04 05:28:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1722749330000|2024-08-04 05:28:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1722749340000|2024-08-04 05:29:00|50.64|50.34|50.67|50.37|50.67|50.37|50.64|50.34|4
1722749350000|2024-08-04 05:29:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|4
1722749360000|2024-08-04 05:29:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1722749370000|2024-08-04 05:29:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722749400000|2024-08-04 05:30:00|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1722749420000|2024-08-04 05:30:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722749430000|2024-08-04 05:30:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1722749440000|2024-08-04 05:30:40|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|2
1722749450000|2024-08-04 05:30:50|50.69|50.39|50.67|50.37|50.69|50.39|50.66|50.36|4
1722749460000|2024-08-04 05:31:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1722749470000|2024-08-04 05:31:10|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1722749480000|2024-08-04 05:31:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1722749490000|2024-08-04 05:31:30|50.69|50.39|50.72|50.42|50.72|50.42|50.69|50.39|4
1722749500000|2024-08-04 05:31:40|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|6
1722749510000|2024-08-04 05:31:50|50.73|50.43|50.75|50.45|50.75|50.45|50.72|50.42|5
1722749520000|2024-08-04 05:32:00|50.76|50.46|50.8|50.5|50.8|50.5|50.76|50.46|4
1722749540000|2024-08-04 05:32:20|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1722749550000|2024-08-04 05:32:30|50.77|50.47|50.76|50.46|50.78|50.48|50.73|50.43|9
1722749560000|2024-08-04 05:32:40|50.75|50.45|50.74|50.44|50.75|50.45|50.72|50.42|11
1722749570000|2024-08-04 05:32:50|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1722749580000|2024-08-04 05:33:00|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|5
1722749590000|2024-08-04 05:33:10|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1722749600000|2024-08-04 05:33:20|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|4
1722749610000|2024-08-04 05:33:30|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|4
1722749620000|2024-08-04 05:33:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1722749630000|2024-08-04 05:33:50|50.8|50.5|50.8|50.5|50.81|50.51|50.79|50.49|5
1722749640000|2024-08-04 05:34:00|50.79|50.49|50.8|50.5|50.83|50.53|50.79|50.49|10
1722749650000|2024-08-04 05:34:10|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|4
1722749660000|2024-08-04 05:34:20|50.79|50.49|50.82|50.52|50.82|50.52|50.79|50.49|14
1722749670000|2024-08-04 05:34:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1722749680000|2024-08-04 05:34:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1722749690000|2024-08-04 05:34:50|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|3
1722749700000|2024-08-04 05:35:00|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1722749710000|2024-08-04 05:35:10|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1722749720000|2024-08-04 05:35:20|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1722749730000|2024-08-04 05:35:30|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|4
1722749740000|2024-08-04 05:35:40|50.81|50.51|50.8|50.5|50.81|50.51|50.79|50.49|4
1722749750000|2024-08-04 05:35:50|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|3
1722749760000|2024-08-04 05:36:00|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1722749770000|2024-08-04 05:36:10|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1722749780000|2024-08-04 05:36:20|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1722749790000|2024-08-04 05:36:30|50.83|50.53|50.88|50.58|50.88|50.58|50.83|50.53|5
1722749800000|2024-08-04 05:36:40|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722749810000|2024-08-04 05:36:50|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722749820000|2024-08-04 05:37:00|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722749830000|2024-08-04 05:37:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|6
1722749840000|2024-08-04 05:37:20|50.92|50.62|50.92|50.62|50.92|50.62|50.9|50.6|5
1722749850000|2024-08-04 05:37:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722749860000|2024-08-04 05:37:40|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1722749870000|2024-08-04 05:37:50|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1722749880000|2024-08-04 05:38:00|50.92|50.62|50.9|50.6|50.92|50.62|50.9|50.6|3
1722749890000|2024-08-04 05:38:10|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1722749900000|2024-08-04 05:38:20|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1722749920000|2024-08-04 05:38:40|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|4
1722749930000|2024-08-04 05:38:50|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1722749940000|2024-08-04 05:39:00|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1722749970000|2024-08-04 05:39:30|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1722749990000|2024-08-04 05:39:50|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1722750000000|2024-08-04 05:40:00|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|7
1722750010000|2024-08-04 05:40:10|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722750020000|2024-08-04 05:40:20|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|18
1722750040000|2024-08-04 05:40:40|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|6
1722750060000|2024-08-04 05:41:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1722750070000|2024-08-04 05:41:10|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722750120000|2024-08-04 05:42:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722750140000|2024-08-04 05:42:20|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1722750150000|2024-08-04 05:42:30|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722750160000|2024-08-04 05:42:40|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1722750170000|2024-08-04 05:42:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722750190000|2024-08-04 05:43:10|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750200000|2024-08-04 05:43:20|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1722750210000|2024-08-04 05:43:30|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1722750260000|2024-08-04 05:44:20|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|3
1722750280000|2024-08-04 05:44:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722750330000|2024-08-04 05:45:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722750340000|2024-08-04 05:45:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722750350000|2024-08-04 05:45:50|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|3
1722750360000|2024-08-04 05:46:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722750390000|2024-08-04 05:46:30|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722750410000|2024-08-04 05:46:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722750420000|2024-08-04 05:47:00|50.89|50.59|50.89|50.59|50.89|50.59|50.88|50.58|3
1722750430000|2024-08-04 05:47:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|4
1722750440000|2024-08-04 05:47:20|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|3
1722750450000|2024-08-04 05:47:30|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|6
1722750460000|2024-08-04 05:47:40|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|7
1722750470000|2024-08-04 05:47:50|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1722750480000|2024-08-04 05:48:00|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1722750510000|2024-08-04 05:48:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750520000|2024-08-04 05:48:40|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|7
1722750530000|2024-08-04 05:48:50|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750560000|2024-08-04 05:49:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722750570000|2024-08-04 05:49:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750620000|2024-08-04 05:50:20|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|7
1722750630000|2024-08-04 05:50:30|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|8
1722750640000|2024-08-04 05:50:40|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750650000|2024-08-04 05:50:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722750660000|2024-08-04 05:51:00|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750670000|2024-08-04 05:51:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1722750680000|2024-08-04 05:51:20|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|8
1722750690000|2024-08-04 05:51:30|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722750700000|2024-08-04 05:51:40|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|5
1722750710000|2024-08-04 05:51:50|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|7
1722750730000|2024-08-04 05:52:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722750750000|2024-08-04 05:52:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722750790000|2024-08-04 05:53:10|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722750800000|2024-08-04 05:53:20|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|5
1722750820000|2024-08-04 05:53:40|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722750840000|2024-08-04 05:54:00|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|4
1722750850000|2024-08-04 05:54:10|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1722750880000|2024-08-04 05:54:40|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1722750900000|2024-08-04 05:55:00|50.95|50.65|50.97|50.67|50.98|50.68|50.95|50.65|4
1722750910000|2024-08-04 05:55:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1722750960000|2024-08-04 05:56:00|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|2
1722750980000|2024-08-04 05:56:20|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722750990000|2024-08-04 05:56:30|50.94|50.64|50.9|50.6|50.94|50.64|50.9|50.6|7
1722751020000|2024-08-04 05:57:00|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1722751030000|2024-08-04 05:57:10|50.9|50.6|50.91|50.61|50.91|50.61|50.89|50.59|4
1722751040000|2024-08-04 05:57:20|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1722751060000|2024-08-04 05:57:40|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722751130000|2024-08-04 05:58:50|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722751140000|2024-08-04 05:59:00|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|4
1722751150000|2024-08-04 05:59:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|4
1722751170000|2024-08-04 05:59:30|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722751180000|2024-08-04 05:59:40|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722751200000|2024-08-04 06:00:00|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|8
1722751210000|2024-08-04 06:00:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722751220000|2024-08-04 06:00:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722751230000|2024-08-04 06:00:30|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722751240000|2024-08-04 06:00:40|50.91|50.61|50.9|50.6|50.91|50.61|50.89|50.59|4
1722751250000|2024-08-04 06:00:50|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|4
1722751270000|2024-08-04 06:01:10|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722751280000|2024-08-04 06:01:20|50.9|50.6|50.91|50.61|50.91|50.61|50.89|50.59|6
1722751300000|2024-08-04 06:01:40|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722751310000|2024-08-04 06:01:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1722751320000|2024-08-04 06:02:00|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1722751330000|2024-08-04 06:02:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722751340000|2024-08-04 06:02:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722751350000|2024-08-04 06:02:30|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|2
1722751360000|2024-08-04 06:02:40|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|5
1722751370000|2024-08-04 06:02:50|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1722751390000|2024-08-04 06:03:10|50.98|50.68|51|50.7|51|50.7|50.98|50.68|5
1722751410000|2024-08-04 06:03:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722751420000|2024-08-04 06:03:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1722751440000|2024-08-04 06:04:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1722751460000|2024-08-04 06:04:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722751480000|2024-08-04 06:04:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1722751490000|2024-08-04 06:04:50|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1722751500000|2024-08-04 06:05:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722751510000|2024-08-04 06:05:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722751520000|2024-08-04 06:05:20|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|6
1722751530000|2024-08-04 06:05:30|50.99|50.69|50.96|50.66|50.99|50.69|50.96|50.66|4
1722751540000|2024-08-04 06:05:40|50.95|50.65|50.95|50.65|50.96|50.66|50.93|50.63|8
1722751550000|2024-08-04 06:05:50|50.94|50.64|50.95|50.65|50.96|50.66|50.92|50.62|14
1722751560000|2024-08-04 06:06:00|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1722751570000|2024-08-04 06:06:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1722751580000|2024-08-04 06:06:20|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1722751590000|2024-08-04 06:06:30|50.96|50.66|50.97|50.67|50.98|50.68|50.96|50.66|4
1722751600000|2024-08-04 06:06:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1722751640000|2024-08-04 06:07:20|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1722751670000|2024-08-04 06:07:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722751680000|2024-08-04 06:08:00|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1722751690000|2024-08-04 06:08:10|50.96|50.66|50.88|50.58|50.96|50.66|50.88|50.58|9
1722751700000|2024-08-04 06:08:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722751720000|2024-08-04 06:08:40|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|2
1722751730000|2024-08-04 06:08:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722751740000|2024-08-04 06:09:00|50.87|50.57|50.85|50.55|50.87|50.57|50.85|50.55|3
1722751750000|2024-08-04 06:09:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1722751760000|2024-08-04 06:09:20|50.86|50.56|50.87|50.57|50.88|50.58|50.85|50.55|7
1722751770000|2024-08-04 06:09:30|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|5
1722751780000|2024-08-04 06:09:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722751790000|2024-08-04 06:09:50|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|2
1722751800000|2024-08-04 06:10:00|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722751810000|2024-08-04 06:10:10|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|2
1722751820000|2024-08-04 06:10:20|50.83|50.53|50.81|50.51|50.83|50.53|50.8|50.5|6
1722751830000|2024-08-04 06:10:30|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|3
1722751840000|2024-08-04 06:10:40|50.81|50.51|50.83|50.53|50.84|50.54|50.8|50.5|9
1722751850000|2024-08-04 06:10:50|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|5
1722751860000|2024-08-04 06:11:00|50.81|50.51|50.8|50.5|50.83|50.53|50.8|50.5|6
1722751870000|2024-08-04 06:11:10|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1722751880000|2024-08-04 06:11:20|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722751900000|2024-08-04 06:11:40|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|4
1722751910000|2024-08-04 06:11:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1722751920000|2024-08-04 06:12:00|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|3
1722751930000|2024-08-04 06:12:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1722751940000|2024-08-04 06:12:20|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|4
1722751950000|2024-08-04 06:12:30|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1722751960000|2024-08-04 06:12:40|50.87|50.57|50.89|50.59|50.89|50.59|50.86|50.56|5
1722751970000|2024-08-04 06:12:50|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1722751980000|2024-08-04 06:13:00|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1722751990000|2024-08-04 06:13:10|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1722752000000|2024-08-04 06:13:20|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1722752030000|2024-08-04 06:13:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722752040000|2024-08-04 06:14:00|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1722752050000|2024-08-04 06:14:10|50.87|50.57|50.84|50.54|50.87|50.57|50.82|50.52|10
1722752070000|2024-08-04 06:14:30|50.83|50.53|50.84|50.54|50.84|50.54|50.82|50.52|4
1722752080000|2024-08-04 06:14:40|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|3
1722752090000|2024-08-04 06:14:50|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1722752100000|2024-08-04 06:15:00|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1722752110000|2024-08-04 06:15:10|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|6
1722752120000|2024-08-04 06:15:20|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722752130000|2024-08-04 06:15:30|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1722752140000|2024-08-04 06:15:40|50.8|50.5|50.81|50.51|50.84|50.54|50.8|50.5|7
1722752150000|2024-08-04 06:15:50|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|7
1722752160000|2024-08-04 06:16:00|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1722752170000|2024-08-04 06:16:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|4
1722752180000|2024-08-04 06:16:20|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|6
1722752200000|2024-08-04 06:16:40|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722752210000|2024-08-04 06:16:50|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|7
1722752220000|2024-08-04 06:17:00|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|3
1722752230000|2024-08-04 06:17:10|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722752240000|2024-08-04 06:17:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722752270000|2024-08-04 06:17:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722752280000|2024-08-04 06:18:00|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1722752290000|2024-08-04 06:18:10|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1722752300000|2024-08-04 06:18:20|50.94|50.64|50.93|50.63|50.96|50.66|50.93|50.63|4
1722752310000|2024-08-04 06:18:30|50.92|50.62|50.91|50.61|50.92|50.62|50.9|50.6|6
1722752320000|2024-08-04 06:18:40|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1722752330000|2024-08-04 06:18:50|50.92|50.62|50.94|50.64|50.94|50.64|50.92|50.62|5
1722752340000|2024-08-04 06:19:00|50.93|50.63|50.97|50.67|50.97|50.67|50.93|50.63|9
1722752350000|2024-08-04 06:19:10|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|3
1722752360000|2024-08-04 06:19:20|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1722752370000|2024-08-04 06:19:30|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|6
1722752380000|2024-08-04 06:19:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1722752390000|2024-08-04 06:19:50|51|50.7|51|50.7|51|50.7|50.99|50.69|3
1722752400000|2024-08-04 06:20:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722752420000|2024-08-04 06:20:20|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1722752440000|2024-08-04 06:20:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722752450000|2024-08-04 06:20:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722752480000|2024-08-04 06:21:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1722752490000|2024-08-04 06:21:30|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1722752500000|2024-08-04 06:21:40|50.94|50.64|50.92|50.62|50.94|50.64|50.9|50.6|6
1722752510000|2024-08-04 06:21:50|50.93|50.63|50.91|50.61|50.93|50.63|50.91|50.61|3
1722752520000|2024-08-04 06:22:00|50.92|50.62|50.91|50.61|50.93|50.63|50.91|50.61|14
1722752530000|2024-08-04 06:22:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1722752540000|2024-08-04 06:22:20|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|7
1722752560000|2024-08-04 06:22:40|50.89|50.59|50.88|50.58|50.89|50.59|50.87|50.57|4
1722752580000|2024-08-04 06:23:00|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|3
1722752590000|2024-08-04 06:23:10|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722752610000|2024-08-04 06:23:30|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722752620000|2024-08-04 06:23:40|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722752630000|2024-08-04 06:23:50|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1722752640000|2024-08-04 06:24:00|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|5
1722752670000|2024-08-04 06:24:30|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722752740000|2024-08-04 06:25:40|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722752760000|2024-08-04 06:26:00|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|3
1722752770000|2024-08-04 06:26:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1722752780000|2024-08-04 06:26:20|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1722752790000|2024-08-04 06:26:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722752800000|2024-08-04 06:26:40|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|5
1722752820000|2024-08-04 06:27:00|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722752830000|2024-08-04 06:27:10|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722752850000|2024-08-04 06:27:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1722752860000|2024-08-04 06:27:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722752880000|2024-08-04 06:28:00|50.86|50.56|50.84|50.54|50.86|50.56|50.84|50.54|5
1722752890000|2024-08-04 06:28:10|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|3
1722752910000|2024-08-04 06:28:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722752930000|2024-08-04 06:28:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722752940000|2024-08-04 06:29:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722752980000|2024-08-04 06:29:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722752990000|2024-08-04 06:29:50|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722753000000|2024-08-04 06:30:00|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|5
1722753010000|2024-08-04 06:30:10|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|4
1722753020000|2024-08-04 06:30:20|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722753030000|2024-08-04 06:30:30|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1722753070000|2024-08-04 06:31:10|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1722753090000|2024-08-04 06:31:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1722753110000|2024-08-04 06:31:50|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1722753120000|2024-08-04 06:32:00|50.87|50.57|50.89|50.59|50.9|50.6|50.87|50.57|5
1722753130000|2024-08-04 06:32:10|50.9|50.6|50.89|50.59|50.9|50.6|50.88|50.58|4
1722753140000|2024-08-04 06:32:20|50.88|50.58|50.9|50.6|50.91|50.61|50.88|50.58|5
1722753150000|2024-08-04 06:32:30|50.91|50.61|50.9|50.6|50.94|50.64|50.9|50.6|9
1722753160000|2024-08-04 06:32:40|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|15
1722753170000|2024-08-04 06:32:50|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1722753180000|2024-08-04 06:33:00|50.9|50.6|50.92|50.62|50.92|50.62|50.9|50.6|13
1722753190000|2024-08-04 06:33:10|50.91|50.61|50.93|50.63|50.93|50.63|50.91|50.61|7
1722753210000|2024-08-04 06:33:30|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|4
1722753230000|2024-08-04 06:33:50|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|4
1722753240000|2024-08-04 06:34:00|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1722753260000|2024-08-04 06:34:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722753290000|2024-08-04 06:34:50|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722753300000|2024-08-04 06:35:00|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|3
1722753310000|2024-08-04 06:35:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722753320000|2024-08-04 06:35:20|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1722753330000|2024-08-04 06:35:30|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1722753340000|2024-08-04 06:35:40|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1722753350000|2024-08-04 06:35:50|51.01|50.71|51|50.7|51.02|50.72|51|50.7|8
1722753360000|2024-08-04 06:36:00|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1722753370000|2024-08-04 06:36:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722753380000|2024-08-04 06:36:20|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1722753410000|2024-08-04 06:36:50|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|6
1722753430000|2024-08-04 06:37:10|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1722753450000|2024-08-04 06:37:30|51|50.7|51.01|50.71|51.01|50.71|51|50.7|4
1722753460000|2024-08-04 06:37:40|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1722753510000|2024-08-04 06:38:30|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|3
1722753520000|2024-08-04 06:38:40|50.93|50.63|50.92|50.62|50.94|50.64|50.92|50.62|8
1722753530000|2024-08-04 06:38:50|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1722753540000|2024-08-04 06:39:00|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722753550000|2024-08-04 06:39:10|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1722753560000|2024-08-04 06:39:20|50.93|50.63|50.92|50.62|50.94|50.64|50.92|50.62|4
1722753570000|2024-08-04 06:39:30|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722753580000|2024-08-04 06:39:40|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|8
1722753590000|2024-08-04 06:39:50|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|5
1722753600000|2024-08-04 06:40:00|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1722753610000|2024-08-04 06:40:10|50.92|50.62|50.93|50.63|50.94|50.64|50.92|50.62|10
1722753620000|2024-08-04 06:40:20|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1722753630000|2024-08-04 06:40:30|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722753640000|2024-08-04 06:40:40|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1722753650000|2024-08-04 06:40:50|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|3
1722753660000|2024-08-04 06:41:00|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1722753670000|2024-08-04 06:41:10|50.93|50.63|50.92|50.62|50.93|50.63|50.91|50.61|4
1722753680000|2024-08-04 06:41:20|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|4
1722753710000|2024-08-04 06:41:50|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1722753720000|2024-08-04 06:42:00|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1722753740000|2024-08-04 06:42:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722753760000|2024-08-04 06:42:40|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1722753770000|2024-08-04 06:42:50|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722753780000|2024-08-04 06:43:00|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722753790000|2024-08-04 06:43:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722753830000|2024-08-04 06:43:50|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|4
1722753840000|2024-08-04 06:44:00|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722753850000|2024-08-04 06:44:10|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1722753890000|2024-08-04 06:44:50|50.94|50.64|50.95|50.65|50.95|50.65|50.93|50.63|4
1722753900000|2024-08-04 06:45:00|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1722753910000|2024-08-04 06:45:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722753920000|2024-08-04 06:45:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722753940000|2024-08-04 06:45:40|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|9
1722753950000|2024-08-04 06:45:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722753960000|2024-08-04 06:46:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1722753970000|2024-08-04 06:46:10|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|13
1722753980000|2024-08-04 06:46:20|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|12
1722754000000|2024-08-04 06:46:40|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|7
1722754010000|2024-08-04 06:46:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722754020000|2024-08-04 06:47:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1722754030000|2024-08-04 06:47:10|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|6
1722754050000|2024-08-04 06:47:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722754060000|2024-08-04 06:47:40|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1722754080000|2024-08-04 06:48:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1722754090000|2024-08-04 06:48:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722754100000|2024-08-04 06:48:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1722754110000|2024-08-04 06:48:30|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1722754120000|2024-08-04 06:48:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|6
1722754130000|2024-08-04 06:48:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|8
1722754140000|2024-08-04 06:49:00|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1722754150000|2024-08-04 06:49:10|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|3
1722754160000|2024-08-04 06:49:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1722754170000|2024-08-04 06:49:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1722754180000|2024-08-04 06:49:40|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|3
1722754190000|2024-08-04 06:49:50|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|4
1722754200000|2024-08-04 06:50:00|51.09|50.79|51.11|50.81|51.11|50.81|51.08|50.78|7
1722754220000|2024-08-04 06:50:20|51.12|50.82|51.27|50.97|51.27|50.97|51.12|50.82|7
1722754230000|2024-08-04 06:50:30|51.26|50.96|51.27|50.97|51.27|50.97|51.25|50.95|5
1722754240000|2024-08-04 06:50:40|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1722754250000|2024-08-04 06:50:50|51.28|50.98|51.3|51|51.3|51|51.28|50.98|5
1722754260000|2024-08-04 06:51:00|51.31|51.01|51.32|51.02|51.32|51.02|51.3|51|14
1722754270000|2024-08-04 06:51:10|51.33|51.03|51.36|51.06|51.37|51.07|51.33|51.03|4
1722754280000|2024-08-04 06:51:20|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|4
1722754290000|2024-08-04 06:51:30|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|5
1722754300000|2024-08-04 06:51:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|5
1722754310000|2024-08-04 06:51:50|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|7
1722754320000|2024-08-04 06:52:00|51.39|51.09|51.47|51.17|51.47|51.17|51.39|51.09|8
1722754330000|2024-08-04 06:52:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1722754340000|2024-08-04 06:52:20|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|5
1722754350000|2024-08-04 06:52:30|51.46|51.16|51.49|51.19|51.49|51.19|51.46|51.16|4
1722754360000|2024-08-04 06:52:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1722754370000|2024-08-04 06:52:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1722754380000|2024-08-04 06:53:00|51.46|51.16|51.41|51.11|51.47|51.17|51.41|51.11|13
1722754390000|2024-08-04 06:53:10|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1722754410000|2024-08-04 06:53:30|51.4|51.1|51.39|51.09|51.41|51.11|51.38|51.08|5
1722754420000|2024-08-04 06:53:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1722754430000|2024-08-04 06:53:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|6
1722754440000|2024-08-04 06:54:00|51.39|51.09|51.45|51.15|51.45|51.15|51.39|51.09|9
1722754450000|2024-08-04 06:54:10|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|7
1722754460000|2024-08-04 06:54:20|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1722754470000|2024-08-04 06:54:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1722754480000|2024-08-04 06:54:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1722754490000|2024-08-04 06:54:50|51.44|51.14|51.45|51.15|51.46|51.16|51.44|51.14|10
1722754500000|2024-08-04 06:55:00|51.44|51.14|51.42|51.12|51.46|51.16|51.42|51.12|6
1722754510000|2024-08-04 06:55:10|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|6
1722754520000|2024-08-04 06:55:20|51.43|51.13|51.43|51.13|51.44|51.14|51.43|51.13|5
1722754530000|2024-08-04 06:55:30|51.44|51.14|51.4|51.1|51.44|51.14|51.4|51.1|5
1722754550000|2024-08-04 06:55:50|51.41|51.11|51.43|51.13|51.44|51.14|51.41|51.11|5
1722754560000|2024-08-04 06:56:00|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|12
1722754570000|2024-08-04 06:56:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|6
1722754580000|2024-08-04 06:56:20|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1722754590000|2024-08-04 06:56:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1722754610000|2024-08-04 06:56:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1722754640000|2024-08-04 06:57:20|51.44|51.14|51.44|51.14|51.44|51.14|51.43|51.13|5
1722754650000|2024-08-04 06:57:30|51.43|51.13|51.43|51.13|51.44|51.14|51.43|51.13|5
1722754660000|2024-08-04 06:57:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1722754670000|2024-08-04 06:57:50|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1722754680000|2024-08-04 06:58:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1722754690000|2024-08-04 06:58:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1722754700000|2024-08-04 06:58:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1722754710000|2024-08-04 06:58:30|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|3
1722754720000|2024-08-04 06:58:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1722754730000|2024-08-04 06:58:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1722754750000|2024-08-04 06:59:10|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|3
1722754780000|2024-08-04 06:59:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1722754790000|2024-08-04 06:59:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1722754800000|2024-08-04 07:00:00|51.38|51.08|51.46|51.16|51.47|51.17|51.37|51.07|12
1722754810000|2024-08-04 07:00:10|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|5
1722754820000|2024-08-04 07:00:20|51.44|51.14|51.44|51.14|51.44|51.14|51.43|51.13|3
1722754830000|2024-08-04 07:00:30|51.43|51.13|51.46|51.16|51.47|51.17|51.43|51.13|10
1722754840000|2024-08-04 07:00:40|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1722754850000|2024-08-04 07:00:50|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|6
1722754860000|2024-08-04 07:01:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|4
1722754870000|2024-08-04 07:01:10|51.43|51.13|51.47|51.17|51.47|51.17|51.43|51.13|5
1722754880000|2024-08-04 07:01:20|51.48|51.18|51.44|51.14|51.48|51.18|51.44|51.14|7
1722754890000|2024-08-04 07:01:30|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1722754900000|2024-08-04 07:01:40|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1722754910000|2024-08-04 07:01:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1722754920000|2024-08-04 07:02:00|51.46|51.16|51.55|51.25|51.56|51.26|51.46|51.16|12
1722754930000|2024-08-04 07:02:10|51.56|51.26|51.56|51.26|51.58|51.28|51.56|51.26|7
1722754940000|2024-08-04 07:02:20|51.58|51.28|51.55|51.25|51.58|51.28|51.55|51.25|6
1722754950000|2024-08-04 07:02:30|51.56|51.26|51.56|51.26|51.56|51.26|51.54|51.24|8
1722754960000|2024-08-04 07:02:40|51.57|51.27|51.56|51.26|51.57|51.27|51.55|51.25|4
1722754970000|2024-08-04 07:02:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1722754980000|2024-08-04 07:03:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1722754990000|2024-08-04 07:03:10|51.56|51.26|51.58|51.28|51.59|51.29|51.56|51.26|4
1722755000000|2024-08-04 07:03:20|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|6
1722755010000|2024-08-04 07:03:30|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|8
1722755020000|2024-08-04 07:03:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1722755030000|2024-08-04 07:03:50|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|4
1722755040000|2024-08-04 07:04:00|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|4
1722755050000|2024-08-04 07:04:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1722755060000|2024-08-04 07:04:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1722755070000|2024-08-04 07:04:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1722755080000|2024-08-04 07:04:40|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|4
1722755090000|2024-08-04 07:04:50|51.61|51.31|51.56|51.26|51.62|51.32|51.56|51.26|8
1722755100000|2024-08-04 07:05:00|51.55|51.25|51.55|51.25|51.57|51.27|51.55|51.25|5
1722755110000|2024-08-04 07:05:10|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1722755120000|2024-08-04 07:05:20|51.54|51.24|51.53|51.23|51.55|51.25|51.53|51.23|3
1722755130000|2024-08-04 07:05:30|51.52|51.22|51.46|51.16|51.52|51.22|51.46|51.16|6
1722755140000|2024-08-04 07:05:40|51.45|51.15|51.43|51.13|51.46|51.16|51.42|51.12|16
1722755150000|2024-08-04 07:05:50|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1722755160000|2024-08-04 07:06:00|51.44|51.14|51.45|51.15|51.47|51.17|51.44|51.14|7
1722755170000|2024-08-04 07:06:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1722755180000|2024-08-04 07:06:20|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|5
1722755190000|2024-08-04 07:06:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1722755200000|2024-08-04 07:06:40|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|6
1722755210000|2024-08-04 07:06:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1722755220000|2024-08-04 07:07:00|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1722755230000|2024-08-04 07:07:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1722755240000|2024-08-04 07:07:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1722755250000|2024-08-04 07:07:30|51.44|51.14|51.44|51.14|51.46|51.16|51.44|51.14|6
1722755260000|2024-08-04 07:07:40|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|6
1722755270000|2024-08-04 07:07:50|51.45|51.15|51.44|51.14|51.45|51.15|51.43|51.13|7
1722755280000|2024-08-04 07:08:00|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|4
1722755290000|2024-08-04 07:08:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1722755300000|2024-08-04 07:08:20|51.44|51.14|51.44|51.14|51.45|51.15|51.43|51.13|11
1722755310000|2024-08-04 07:08:30|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1722755330000|2024-08-04 07:08:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1722755340000|2024-08-04 07:09:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|4
1722755360000|2024-08-04 07:09:20|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1722755370000|2024-08-04 07:09:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1722755380000|2024-08-04 07:09:40|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|5
1722755390000|2024-08-04 07:09:50|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|5
1722755400000|2024-08-04 07:10:00|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|4
1722755410000|2024-08-04 07:10:10|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1722755420000|2024-08-04 07:10:20|51.38|51.08|51.44|51.14|51.45|51.15|51.37|51.07|12
1722755430000|2024-08-04 07:10:30|51.45|51.15|51.48|51.18|51.48|51.18|51.45|51.15|4
1722755440000|2024-08-04 07:10:40|51.47|51.17|51.46|51.16|51.48|51.18|51.46|51.16|13
1722755450000|2024-08-04 07:10:50|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|6
1722755460000|2024-08-04 07:11:00|51.49|51.19|51.51|51.21|51.53|51.23|51.49|51.19|4
1722755470000|2024-08-04 07:11:10|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1722755480000|2024-08-04 07:11:20|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|9
1722755510000|2024-08-04 07:11:50|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|3
1722755520000|2024-08-04 07:12:00|51.55|51.25|51.62|51.32|51.62|51.32|51.55|51.25|13
1722755530000|2024-08-04 07:12:10|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|7
1722755540000|2024-08-04 07:12:20|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|5
1722755550000|2024-08-04 07:12:30|51.61|51.31|51.61|51.31|51.63|51.33|51.6|51.3|7
1722755560000|2024-08-04 07:12:40|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|10
1722755570000|2024-08-04 07:12:50|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|8
1722755580000|2024-08-04 07:13:00|51.62|51.32|51.57|51.27|51.62|51.32|51.57|51.27|6
1722755590000|2024-08-04 07:13:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1722755600000|2024-08-04 07:13:20|51.58|51.28|51.54|51.24|51.58|51.28|51.53|51.23|11
1722755610000|2024-08-04 07:13:30|51.55|51.25|51.51|51.21|51.55|51.25|51.51|51.21|11
1722755620000|2024-08-04 07:13:40|51.5|51.2|51.51|51.21|51.51|51.21|51.49|51.19|7
1722755630000|2024-08-04 07:13:50|51.49|51.19|51.5|51.2|51.51|51.21|51.49|51.19|5
1722755640000|2024-08-04 07:14:00|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|7
1722755650000|2024-08-04 07:14:10|51.49|51.19|51.46|51.16|51.5|51.2|51.45|51.15|9
1722755660000|2024-08-04 07:14:20|51.45|51.15|51.49|51.19|51.5|51.2|51.45|51.15|10
1722755670000|2024-08-04 07:14:30|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|11
1722755690000|2024-08-04 07:14:50|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|9
1722755700000|2024-08-04 07:15:00|51.51|51.21|51.51|51.21|51.53|51.23|51.51|51.21|7
1722755710000|2024-08-04 07:15:10|51.52|51.22|51.48|51.18|51.52|51.22|51.48|51.18|11
1722755720000|2024-08-04 07:15:20|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|7
1722755730000|2024-08-04 07:15:30|51.51|51.21|51.5|51.2|51.51|51.21|51.49|51.19|10
1722755740000|2024-08-04 07:15:40|51.51|51.21|51.52|51.22|51.54|51.24|51.5|51.2|15
1722755750000|2024-08-04 07:15:50|51.51|51.21|51.51|51.21|51.52|51.22|51.5|51.2|7
1722755760000|2024-08-04 07:16:00|51.5|51.2|51.46|51.16|51.5|51.2|51.45|51.15|6
1722755770000|2024-08-04 07:16:10|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1722755780000|2024-08-04 07:16:20|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|6
1722755800000|2024-08-04 07:16:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1722755810000|2024-08-04 07:16:50|51.47|51.17|51.45|51.15|51.47|51.17|51.42|51.12|8
1722755820000|2024-08-04 07:17:00|51.44|51.14|51.38|51.08|51.45|51.15|51.38|51.08|10
1722755830000|2024-08-04 07:17:10|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1722755840000|2024-08-04 07:17:20|51.41|51.11|51.44|51.14|51.44|51.14|51.39|51.09|7
1722755850000|2024-08-04 07:17:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|13
1722755860000|2024-08-04 07:17:40|51.44|51.14|51.41|51.11|51.45|51.15|51.41|51.11|10
1722755870000|2024-08-04 07:17:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1722755880000|2024-08-04 07:18:00|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|3
1722755900000|2024-08-04 07:18:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1722755910000|2024-08-04 07:18:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1722755920000|2024-08-04 07:18:40|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|5
1722755930000|2024-08-04 07:18:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1722755940000|2024-08-04 07:19:00|51.37|51.07|51.35|51.05|51.38|51.08|51.35|51.05|7
1722755950000|2024-08-04 07:19:10|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|4
1722755960000|2024-08-04 07:19:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1722755970000|2024-08-04 07:19:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|7
1722755980000|2024-08-04 07:19:40|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|2
1722756000000|2024-08-04 07:20:00|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1722756010000|2024-08-04 07:20:10|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1722756020000|2024-08-04 07:20:20|51.36|51.06|51.35|51.05|51.36|51.06|51.34|51.04|6
1722756030000|2024-08-04 07:20:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1722756040000|2024-08-04 07:20:40|51.32|51.02|51.31|51.01|51.32|51.02|51.3|51|4
1722756050000|2024-08-04 07:20:50|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|3
1722756060000|2024-08-04 07:21:00|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1722756070000|2024-08-04 07:21:10|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1722756080000|2024-08-04 07:21:20|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|3
1722756090000|2024-08-04 07:21:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1722756100000|2024-08-04 07:21:40|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1722756120000|2024-08-04 07:22:00|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1722756130000|2024-08-04 07:22:10|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1722756140000|2024-08-04 07:22:20|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|7
1722756150000|2024-08-04 07:22:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1722756170000|2024-08-04 07:22:50|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1722756180000|2024-08-04 07:23:00|51.36|51.06|51.37|51.07|51.38|51.08|51.36|51.06|10
1722756190000|2024-08-04 07:23:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1722756200000|2024-08-04 07:23:20|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|9
1722756210000|2024-08-04 07:23:30|51.38|51.08|51.36|51.06|51.39|51.09|51.36|51.06|6
1722756220000|2024-08-04 07:23:40|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1722756230000|2024-08-04 07:23:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1722756240000|2024-08-04 07:24:00|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|5
1722756250000|2024-08-04 07:24:10|51.36|51.06|51.35|51.05|51.37|51.07|51.34|51.04|8
1722756280000|2024-08-04 07:24:40|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1722756290000|2024-08-04 07:24:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1722756300000|2024-08-04 07:25:00|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|4
1722756310000|2024-08-04 07:25:10|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1722756350000|2024-08-04 07:25:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1722756360000|2024-08-04 07:26:00|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|7
1722756370000|2024-08-04 07:26:10|51.34|51.04|51.31|51.01|51.35|51.05|51.3|51|12
1722756380000|2024-08-04 07:26:20|51.33|51.03|51.34|51.04|51.34|51.04|51.32|51.02|6
1722756390000|2024-08-04 07:26:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1722756400000|2024-08-04 07:26:40|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1722756410000|2024-08-04 07:26:50|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|3
1722756420000|2024-08-04 07:27:00|51.32|51.02|51.28|50.98|51.32|51.02|51.28|50.98|7
1722756430000|2024-08-04 07:27:10|51.29|50.99|51.25|50.95|51.29|50.99|51.25|50.95|11
1722756440000|2024-08-04 07:27:20|51.24|50.94|51.24|50.94|51.25|50.95|51.21|50.91|12
1722756460000|2024-08-04 07:27:40|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1722756470000|2024-08-04 07:27:50|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1722756480000|2024-08-04 07:28:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1722756510000|2024-08-04 07:28:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1722756520000|2024-08-04 07:28:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1722756530000|2024-08-04 07:28:50|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|6
1722756540000|2024-08-04 07:29:00|51.27|50.97|51.3|51|51.3|51|51.27|50.97|4
1722756550000|2024-08-04 07:29:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|10
1722756560000|2024-08-04 07:29:20|51.31|51.01|51.37|51.07|51.37|51.07|51.31|51.01|7
1722756570000|2024-08-04 07:29:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1722756580000|2024-08-04 07:29:40|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|10
1722756590000|2024-08-04 07:29:50|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1722756600000|2024-08-04 07:30:00|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|6
1722756610000|2024-08-04 07:30:10|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|9
1722756620000|2024-08-04 07:30:20|51.41|51.11|51.37|51.07|51.41|51.11|51.37|51.07|11
1722756630000|2024-08-04 07:30:30|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|8
1722756640000|2024-08-04 07:30:40|51.37|51.07|51.36|51.06|51.37|51.07|51.33|51.03|9
1722756650000|2024-08-04 07:30:50|51.35|51.05|51.38|51.08|51.38|51.08|51.35|51.05|4
1722756660000|2024-08-04 07:31:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1722756670000|2024-08-04 07:31:10|51.36|51.06|51.27|50.97|51.36|51.06|51.27|50.97|13
1722756680000|2024-08-04 07:31:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|8
1722756690000|2024-08-04 07:31:30|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1722756700000|2024-08-04 07:31:40|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|8
1722756710000|2024-08-04 07:31:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|6
1722756720000|2024-08-04 07:32:00|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1722756730000|2024-08-04 07:32:10|51.28|50.98|51.23|50.93|51.28|50.98|51.21|50.91|13
1722756740000|2024-08-04 07:32:20|51.22|50.92|51.17|50.87|51.22|50.92|51.17|50.87|10
1722756750000|2024-08-04 07:32:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1722756760000|2024-08-04 07:32:40|51.16|50.86|51.13|50.83|51.16|50.86|51.13|50.83|6
1722756770000|2024-08-04 07:32:50|51.14|50.84|51.15|50.85|51.15|50.85|51.13|50.83|7
1722756780000|2024-08-04 07:33:00|51.16|50.86|51.18|50.88|51.18|50.88|51.15|50.85|9
1722756790000|2024-08-04 07:33:10|51.17|50.87|51.19|50.89|51.19|50.89|51.16|50.86|6
1722756800000|2024-08-04 07:33:20|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|9
1722756810000|2024-08-04 07:33:30|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1722756820000|2024-08-04 07:33:40|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|9
1722756830000|2024-08-04 07:33:50|51.14|50.84|51.15|50.85|51.15|50.85|51.11|50.81|8
1722756840000|2024-08-04 07:34:00|51.16|50.86|51.14|50.84|51.17|50.87|51.14|50.84|7
1722756850000|2024-08-04 07:34:10|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|13
1722756860000|2024-08-04 07:34:20|51.13|50.83|51.06|50.76|51.13|50.83|51.06|50.76|14
1722756870000|2024-08-04 07:34:30|51.05|50.75|51.06|50.76|51.08|50.78|51.05|50.75|13
1722756880000|2024-08-04 07:34:40|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|10
1722756890000|2024-08-04 07:34:50|51.07|50.77|51.09|50.79|51.09|50.79|51.06|50.76|7
1722756900000|2024-08-04 07:35:00|51.1|50.8|51.12|50.82|51.12|50.82|51.09|50.79|6
1722756910000|2024-08-04 07:35:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1722756920000|2024-08-04 07:35:20|51.12|50.82|51.09|50.79|51.12|50.82|51.09|50.79|4
1722756930000|2024-08-04 07:35:30|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|7
1722756940000|2024-08-04 07:35:40|51.09|50.79|51.13|50.83|51.13|50.83|51.09|50.79|5
1722756950000|2024-08-04 07:35:50|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|5
1722756960000|2024-08-04 07:36:00|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|6
1722756970000|2024-08-04 07:36:10|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|9
1722756980000|2024-08-04 07:36:20|51.09|50.79|51.05|50.75|51.09|50.79|51.05|50.75|11
1722756990000|2024-08-04 07:36:30|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|7
1722757000000|2024-08-04 07:36:40|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|9
1722757010000|2024-08-04 07:36:50|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|5
1722757020000|2024-08-04 07:37:00|51.05|50.75|51.01|50.71|51.06|50.76|51.01|50.71|12
1722757030000|2024-08-04 07:37:10|51.02|50.72|50.98|50.68|51.02|50.72|50.97|50.67|9
1722757040000|2024-08-04 07:37:20|50.99|50.69|50.98|50.68|51.01|50.71|50.98|50.68|8
1722757050000|2024-08-04 07:37:30|50.97|50.67|50.98|50.68|51.01|50.71|50.97|50.67|13
1722757060000|2024-08-04 07:37:40|50.97|50.67|50.98|50.68|50.99|50.69|50.97|50.67|10
1722757070000|2024-08-04 07:37:50|50.99|50.69|51.02|50.72|51.03|50.73|50.99|50.69|9
1722757080000|2024-08-04 07:38:00|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1722757090000|2024-08-04 07:38:10|51|50.7|51.01|50.71|51.01|50.71|51|50.7|4
1722757100000|2024-08-04 07:38:20|51|50.7|50.99|50.69|51.01|50.71|50.99|50.69|4
1722757110000|2024-08-04 07:38:30|50.98|50.68|51|50.7|51.01|50.71|50.97|50.67|7
1722757120000|2024-08-04 07:38:40|51.01|50.71|51.04|50.74|51.04|50.74|51|50.7|6
1722757130000|2024-08-04 07:38:50|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|9
1722757140000|2024-08-04 07:39:00|51.05|50.75|51.04|50.74|51.06|50.76|51.04|50.74|12
1722757150000|2024-08-04 07:39:10|51.03|50.73|51.01|50.71|51.04|50.74|51|50.7|12
1722757160000|2024-08-04 07:39:20|51|50.7|50.99|50.69|51.01|50.71|50.99|50.69|12
1722757170000|2024-08-04 07:39:30|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1722757180000|2024-08-04 07:39:40|51|50.7|51|50.7|51|50.7|50.99|50.69|7
1722757190000|2024-08-04 07:39:50|51.01|50.71|51.04|50.74|51.04|50.74|51|50.7|7
1722757200000|2024-08-04 07:40:00|51.03|50.73|51|50.7|51.03|50.73|51|50.7|8
1722757210000|2024-08-04 07:40:10|51.01|50.71|51|50.7|51.01|50.71|50.99|50.69|7
1722757220000|2024-08-04 07:40:20|50.99|50.69|50.96|50.66|50.99|50.69|50.96|50.66|11
1722757230000|2024-08-04 07:40:30|50.95|50.65|50.93|50.63|50.96|50.66|50.93|50.63|5
1722757240000|2024-08-04 07:40:40|50.95|50.65|50.95|50.65|50.96|50.66|50.94|50.64|7
1722757250000|2024-08-04 07:40:50|50.94|50.64|50.94|50.64|50.96|50.66|50.93|50.63|11
1722757260000|2024-08-04 07:41:00|50.95|50.65|50.9|50.6|50.95|50.65|50.9|50.6|5
1722757270000|2024-08-04 07:41:10|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1722757280000|2024-08-04 07:41:20|50.87|50.57|50.89|50.59|50.9|50.6|50.87|50.57|11
1722757290000|2024-08-04 07:41:30|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|9
1722757310000|2024-08-04 07:41:50|50.87|50.57|50.88|50.58|50.89|50.59|50.87|50.57|4
1722757320000|2024-08-04 07:42:00|50.89|50.59|50.91|50.61|50.93|50.63|50.89|50.59|9
1722757330000|2024-08-04 07:42:10|50.9|50.6|50.92|50.62|50.92|50.62|50.9|50.6|3
1722757340000|2024-08-04 07:42:20|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|10
1722757350000|2024-08-04 07:42:30|50.96|50.66|50.97|50.67|50.98|50.68|50.96|50.66|7
1722757360000|2024-08-04 07:42:40|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|5
1722757370000|2024-08-04 07:42:50|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1722757380000|2024-08-04 07:43:00|50.95|50.65|50.91|50.61|50.95|50.65|50.91|50.61|10
1722757390000|2024-08-04 07:43:10|50.92|50.62|50.93|50.63|50.94|50.64|50.92|50.62|6
1722757400000|2024-08-04 07:43:20|50.92|50.62|50.91|50.61|50.93|50.63|50.91|50.61|4
1722757410000|2024-08-04 07:43:30|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|4
1722757420000|2024-08-04 07:43:40|50.95|50.65|50.97|50.67|50.98|50.68|50.95|50.65|7
1722757430000|2024-08-04 07:43:50|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|7
1722757440000|2024-08-04 07:44:00|50.99|50.69|51|50.7|51|50.7|50.98|50.68|6
1722757450000|2024-08-04 07:44:10|50.99|50.69|51|50.7|51|50.7|50.98|50.68|6
1722757460000|2024-08-04 07:44:20|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1722757470000|2024-08-04 07:44:30|51.03|50.73|51.02|50.72|51.03|50.73|51.01|50.71|6
1722757480000|2024-08-04 07:44:40|51.03|50.73|50.99|50.69|51.03|50.73|50.98|50.68|9
1722757490000|2024-08-04 07:44:50|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|5
1722757500000|2024-08-04 07:45:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1722757510000|2024-08-04 07:45:10|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|4
1722757520000|2024-08-04 07:45:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722757530000|2024-08-04 07:45:30|50.98|50.68|50.97|50.67|50.99|50.69|50.97|50.67|8
1722757540000|2024-08-04 07:45:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1722757550000|2024-08-04 07:45:50|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1722757560000|2024-08-04 07:46:00|50.97|50.67|50.99|50.69|50.99|50.69|50.96|50.66|7
1722757570000|2024-08-04 07:46:10|51|50.7|51|50.7|51|50.7|50.99|50.69|9
1722757580000|2024-08-04 07:46:20|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1722757590000|2024-08-04 07:46:30|51.01|50.71|51.07|50.77|51.07|50.77|51.01|50.71|8
1722757600000|2024-08-04 07:46:40|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|5
1722757610000|2024-08-04 07:46:50|51.09|50.79|51.11|50.81|51.11|50.81|51.07|50.77|9
1722757620000|2024-08-04 07:47:00|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|11
1722757630000|2024-08-04 07:47:10|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|4
1722757640000|2024-08-04 07:47:20|51.09|50.79|51.06|50.76|51.1|50.8|51.06|50.76|9
1722757650000|2024-08-04 07:47:30|51.04|50.74|51|50.7|51.05|50.75|51|50.7|5
1722757660000|2024-08-04 07:47:40|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|14
1722757670000|2024-08-04 07:47:50|51.01|50.71|51|50.7|51.01|50.71|50.98|50.68|11
1722757680000|2024-08-04 07:48:00|51.01|50.71|51|50.7|51.01|50.71|50.99|50.69|14
1722757690000|2024-08-04 07:48:10|51.01|50.71|50.91|50.61|51.01|50.71|50.91|50.61|15
1722757700000|2024-08-04 07:48:20|50.9|50.6|50.87|50.57|50.91|50.61|50.87|50.57|8
1722757710000|2024-08-04 07:48:30|50.88|50.58|50.88|50.58|50.89|50.59|50.87|50.57|9
1722757720000|2024-08-04 07:48:40|50.87|50.57|50.93|50.63|50.93|50.63|50.87|50.57|8
1722757730000|2024-08-04 07:48:50|50.94|50.64|50.91|50.61|50.94|50.64|50.91|50.61|6
1722757740000|2024-08-04 07:49:00|50.9|50.6|50.93|50.63|50.93|50.63|50.9|50.6|12
1722757750000|2024-08-04 07:49:10|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1722757760000|2024-08-04 07:49:20|50.95|50.65|50.97|50.67|50.98|50.68|50.94|50.64|9
1722757770000|2024-08-04 07:49:30|50.96|50.66|50.92|50.62|50.97|50.67|50.89|50.59|14
1722757780000|2024-08-04 07:49:40|50.91|50.61|50.91|50.61|50.93|50.63|50.91|50.61|4
1722757790000|2024-08-04 07:49:50|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|3
1722757800000|2024-08-04 07:50:00|50.91|50.61|50.97|50.67|50.97|50.67|50.91|50.61|7
1722757810000|2024-08-04 07:50:10|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|4
1722757820000|2024-08-04 07:50:20|50.98|50.68|51|50.7|51|50.7|50.97|50.67|5
1722757830000|2024-08-04 07:50:30|50.99|50.69|50.99|50.69|51|50.7|50.98|50.68|7
1722757840000|2024-08-04 07:50:40|50.97|50.67|50.98|50.68|50.99|50.69|50.95|50.65|7
1722757850000|2024-08-04 07:50:50|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|7
1722757860000|2024-08-04 07:51:00|50.98|50.68|50.98|50.68|50.99|50.69|50.97|50.67|11
1722757870000|2024-08-04 07:51:10|50.97|50.67|50.99|50.69|50.99|50.69|50.97|50.67|9
1722757880000|2024-08-04 07:51:20|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|7
1722757890000|2024-08-04 07:51:30|50.95|50.65|50.89|50.59|50.95|50.65|50.88|50.58|12
1722757900000|2024-08-04 07:51:40|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|4
1722757910000|2024-08-04 07:51:50|50.9|50.6|50.87|50.57|50.9|50.6|50.86|50.56|8
1722757920000|2024-08-04 07:52:00|50.86|50.56|50.86|50.56|50.86|50.56|50.83|50.53|11
1722757930000|2024-08-04 07:52:10|50.87|50.57|50.89|50.59|50.91|50.61|50.87|50.57|11
1722757940000|2024-08-04 07:52:20|50.9|50.6|50.89|50.59|50.91|50.61|50.89|50.59|12
1722757950000|2024-08-04 07:52:30|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|6
1722757960000|2024-08-04 07:52:40|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1722757970000|2024-08-04 07:52:50|50.92|50.62|50.91|50.61|50.95|50.65|50.89|50.59|14
1722757980000|2024-08-04 07:53:00|50.92|50.62|50.92|50.62|50.95|50.65|50.92|50.62|8
1722757990000|2024-08-04 07:53:10|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|5
1722758000000|2024-08-04 07:53:20|50.94|50.64|50.9|50.6|50.94|50.64|50.89|50.59|7
1722758010000|2024-08-04 07:53:30|50.91|50.61|50.95|50.65|50.95|50.65|50.91|50.61|7
1722758020000|2024-08-04 07:53:40|50.94|50.64|50.96|50.66|50.96|50.66|50.93|50.63|9
1722758030000|2024-08-04 07:53:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722758040000|2024-08-04 07:54:00|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|8
1722758050000|2024-08-04 07:54:10|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1722758060000|2024-08-04 07:54:20|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1722758070000|2024-08-04 07:54:30|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|7
1722758080000|2024-08-04 07:54:40|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1722758090000|2024-08-04 07:54:50|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|13
1722758100000|2024-08-04 07:55:00|50.97|50.67|50.95|50.65|50.97|50.67|50.94|50.64|6
1722758110000|2024-08-04 07:55:10|50.94|50.64|50.96|50.66|50.97|50.67|50.94|50.64|7
1722758120000|2024-08-04 07:55:20|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|6
1722758130000|2024-08-04 07:55:30|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|9
1722758140000|2024-08-04 07:55:40|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|8
1722758150000|2024-08-04 07:55:50|50.96|50.66|50.97|50.67|50.98|50.68|50.96|50.66|6
1722758160000|2024-08-04 07:56:00|50.98|50.68|51|50.7|51|50.7|50.97|50.67|5
1722758170000|2024-08-04 07:56:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722758180000|2024-08-04 07:56:20|51|50.7|51.02|50.72|51.02|50.72|50.99|50.69|5
1722758190000|2024-08-04 07:56:30|51.03|50.73|51.01|50.71|51.04|50.74|51.01|50.71|6
1722758200000|2024-08-04 07:56:40|51|50.7|50.98|50.68|51|50.7|50.98|50.68|2
1722758210000|2024-08-04 07:56:50|50.99|50.69|50.97|50.67|51|50.7|50.97|50.67|5
1722758220000|2024-08-04 07:57:00|50.96|50.66|50.95|50.65|50.96|50.66|50.94|50.64|7
1722758230000|2024-08-04 07:57:10|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|12
1722758240000|2024-08-04 07:57:20|50.96|50.66|50.95|50.65|50.96|50.66|50.94|50.64|4
1722758250000|2024-08-04 07:57:30|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1722758260000|2024-08-04 07:57:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1722758270000|2024-08-04 07:57:50|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1722758280000|2024-08-04 07:58:00|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1722758290000|2024-08-04 07:58:10|50.98|50.68|50.98|50.68|50.98|50.68|50.96|50.66|6
1722758300000|2024-08-04 07:58:20|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|12
1722758310000|2024-08-04 07:58:30|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|6
1722758320000|2024-08-04 07:58:40|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|5
1722758330000|2024-08-04 07:58:50|50.96|50.66|50.91|50.61|50.97|50.67|50.91|50.61|7
1722758340000|2024-08-04 07:59:00|50.92|50.62|50.95|50.65|50.95|50.65|50.92|50.62|8
1722758350000|2024-08-04 07:59:10|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|2
1722758360000|2024-08-04 07:59:20|50.94|50.64|50.93|50.63|50.95|50.65|50.93|50.63|8
1722758370000|2024-08-04 07:59:30|50.94|50.64|50.9|50.6|50.94|50.64|50.9|50.6|11
1722758380000|2024-08-04 07:59:40|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1722758390000|2024-08-04 07:59:50|50.9|50.6|50.93|50.63|50.94|50.64|50.89|50.59|8
1722758400000|2024-08-04 08:00:00|50.92|50.62|50.94|50.64|50.94|50.64|50.9|50.6|18
1722758410000|2024-08-04 08:00:10|50.93|50.63|50.89|50.59|50.93|50.63|50.89|50.59|5
1722758420000|2024-08-04 08:00:20|50.88|50.58|50.86|50.56|50.89|50.59|50.86|50.56|6
1722758430000|2024-08-04 08:00:30|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|8
1722758440000|2024-08-04 08:00:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|6
1722758450000|2024-08-04 08:00:50|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|10
1722758460000|2024-08-04 08:01:00|50.85|50.55|50.84|50.54|50.86|50.56|50.83|50.53|14
1722758470000|2024-08-04 08:01:10|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|8
1722758480000|2024-08-04 08:01:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|10
1722758490000|2024-08-04 08:01:30|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|5
1722758500000|2024-08-04 08:01:40|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1722758510000|2024-08-04 08:01:50|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722758520000|2024-08-04 08:02:00|50.86|50.56|50.9|50.6|50.9|50.6|50.85|50.55|7
1722758530000|2024-08-04 08:02:10|50.89|50.59|50.86|50.56|50.9|50.6|50.86|50.56|10
1722758540000|2024-08-04 08:02:20|50.87|50.57|50.88|50.58|50.89|50.59|50.85|50.55|12
1722758550000|2024-08-04 08:02:30|50.87|50.57|50.89|50.59|50.9|50.6|50.86|50.56|13
1722758560000|2024-08-04 08:02:40|50.9|50.6|50.86|50.56|50.9|50.6|50.86|50.56|7
1722758570000|2024-08-04 08:02:50|50.87|50.57|50.84|50.54|50.87|50.57|50.83|50.53|12
1722758580000|2024-08-04 08:03:00|50.83|50.53|50.81|50.51|50.83|50.53|50.8|50.5|9
1722758590000|2024-08-04 08:03:10|50.8|50.5|50.78|50.48|50.8|50.5|50.78|50.48|3
1722758600000|2024-08-04 08:03:20|50.77|50.47|50.81|50.51|50.81|50.51|50.77|50.47|7
1722758610000|2024-08-04 08:03:30|50.82|50.52|50.86|50.56|50.86|50.56|50.82|50.52|15
1722758620000|2024-08-04 08:03:40|50.85|50.55|50.81|50.51|50.85|50.55|50.8|50.5|7
1722758630000|2024-08-04 08:03:50|50.8|50.5|50.76|50.46|50.82|50.52|50.76|50.46|9
1722758640000|2024-08-04 08:04:00|50.77|50.47|50.71|50.41|50.77|50.47|50.71|50.41|9
1722758650000|2024-08-04 08:04:10|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|7
1722758660000|2024-08-04 08:04:20|50.71|50.41|50.7|50.4|50.71|50.41|50.68|50.38|11
1722758670000|2024-08-04 08:04:30|50.71|50.41|50.73|50.43|50.75|50.45|50.7|50.4|14
1722758680000|2024-08-04 08:04:40|50.72|50.42|50.68|50.38|50.74|50.44|50.68|50.38|9
1722758690000|2024-08-04 08:04:50|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|7
1722758700000|2024-08-04 08:05:00|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|17
1722758710000|2024-08-04 08:05:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|10
1722758720000|2024-08-04 08:05:20|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|7
1722758730000|2024-08-04 08:05:30|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1722758740000|2024-08-04 08:05:40|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1722758750000|2024-08-04 08:05:50|50.71|50.41|50.77|50.47|50.77|50.47|50.71|50.41|4
1722758760000|2024-08-04 08:06:00|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|12
1722758770000|2024-08-04 08:06:10|50.8|50.5|50.77|50.47|50.8|50.5|50.77|50.47|8
1722758780000|2024-08-04 08:06:20|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|7
1722758790000|2024-08-04 08:06:30|50.75|50.45|50.79|50.49|50.79|50.49|50.75|50.45|15
1722758800000|2024-08-04 08:06:40|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|4
1722758810000|2024-08-04 08:06:50|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1722758820000|2024-08-04 08:07:00|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1722758830000|2024-08-04 08:07:10|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|5
1722758840000|2024-08-04 08:07:20|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1722758850000|2024-08-04 08:07:30|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|4
1722758860000|2024-08-04 08:07:40|50.76|50.46|50.73|50.43|50.76|50.46|50.73|50.43|5
1722758870000|2024-08-04 08:07:50|50.72|50.42|50.73|50.43|50.73|50.43|50.69|50.39|19
1722758880000|2024-08-04 08:08:00|50.72|50.42|50.74|50.44|50.75|50.45|50.72|50.42|7
1722758890000|2024-08-04 08:08:10|50.75|50.45|50.73|50.43|50.75|50.45|50.72|50.42|9
1722758900000|2024-08-04 08:08:20|50.72|50.42|50.73|50.43|50.73|50.43|50.71|50.41|4
1722758910000|2024-08-04 08:08:30|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|5
1722758920000|2024-08-04 08:08:40|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|4
1722758930000|2024-08-04 08:08:50|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|6
1722758940000|2024-08-04 08:09:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722758950000|2024-08-04 08:09:10|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|6
1722758960000|2024-08-04 08:09:20|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|10
1722758970000|2024-08-04 08:09:30|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|10
1722758980000|2024-08-04 08:09:40|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|5
1722758990000|2024-08-04 08:09:50|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|7
1722759000000|2024-08-04 08:10:00|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|9
1722759010000|2024-08-04 08:10:10|50.68|50.38|50.6|50.3|50.68|50.38|50.6|50.3|9
1722759020000|2024-08-04 08:10:20|50.59|50.29|50.57|50.27|50.61|50.31|50.57|50.27|12
1722759030000|2024-08-04 08:10:30|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1722759040000|2024-08-04 08:10:40|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|9
1722759050000|2024-08-04 08:10:50|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|6
1722759060000|2024-08-04 08:11:00|50.57|50.27|50.64|50.34|50.65|50.35|50.57|50.27|15
1722759070000|2024-08-04 08:11:10|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|7
1722759080000|2024-08-04 08:11:20|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|8
1722759090000|2024-08-04 08:11:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722759100000|2024-08-04 08:11:40|50.7|50.4|50.68|50.38|50.73|50.43|50.68|50.38|13
1722759110000|2024-08-04 08:11:50|50.69|50.39|50.67|50.37|50.69|50.39|50.66|50.36|14
1722759120000|2024-08-04 08:12:00|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|8
1722759130000|2024-08-04 08:12:10|50.66|50.36|50.66|50.36|50.67|50.37|50.64|50.34|15
1722759140000|2024-08-04 08:12:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|6
1722759150000|2024-08-04 08:12:30|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|8
1722759160000|2024-08-04 08:12:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|8
1722759170000|2024-08-04 08:12:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|4
1722759180000|2024-08-04 08:13:00|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|8
1722759190000|2024-08-04 08:13:10|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|3
1722759200000|2024-08-04 08:13:20|50.73|50.43|50.73|50.43|50.75|50.45|50.73|50.43|11
1722759210000|2024-08-04 08:13:30|50.74|50.44|50.69|50.39|50.74|50.44|50.67|50.37|9
1722759220000|2024-08-04 08:13:40|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|5
1722759230000|2024-08-04 08:13:50|50.69|50.39|50.66|50.36|50.69|50.39|50.66|50.36|5
1722759240000|2024-08-04 08:14:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|8
1722759250000|2024-08-04 08:14:10|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1722759260000|2024-08-04 08:14:20|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1722759270000|2024-08-04 08:14:30|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1722759290000|2024-08-04 08:14:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|5
1722759300000|2024-08-04 08:15:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1722759310000|2024-08-04 08:15:10|50.68|50.38|50.66|50.36|50.69|50.39|50.66|50.36|4
1722759320000|2024-08-04 08:15:20|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|5
1722759330000|2024-08-04 08:15:30|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1722759340000|2024-08-04 08:15:40|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|6
1722759350000|2024-08-04 08:15:50|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|5
1722759360000|2024-08-04 08:16:00|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1722759370000|2024-08-04 08:16:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|8
1722759380000|2024-08-04 08:16:20|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|7
1722759390000|2024-08-04 08:16:30|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|5
1722759400000|2024-08-04 08:16:40|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|3
1722759410000|2024-08-04 08:16:50|50.7|50.4|50.75|50.45|50.75|50.45|50.69|50.39|9
1722759420000|2024-08-04 08:17:00|50.74|50.44|50.74|50.44|50.74|50.44|50.7|50.4|14
1722759430000|2024-08-04 08:17:10|50.73|50.43|50.66|50.36|50.73|50.43|50.66|50.36|10
1722759440000|2024-08-04 08:17:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1722759450000|2024-08-04 08:17:30|50.69|50.39|50.73|50.43|50.73|50.43|50.69|50.39|8
1722759460000|2024-08-04 08:17:40|50.72|50.42|50.68|50.38|50.72|50.42|50.68|50.38|7
1722759470000|2024-08-04 08:17:50|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|6
1722759480000|2024-08-04 08:18:00|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1722759490000|2024-08-04 08:18:10|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|6
1722759500000|2024-08-04 08:18:20|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|5
1722759510000|2024-08-04 08:18:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1722759520000|2024-08-04 08:18:40|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1722759530000|2024-08-04 08:18:50|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|10
1722759540000|2024-08-04 08:19:00|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|4
1722759550000|2024-08-04 08:19:10|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|5
1722759560000|2024-08-04 08:19:20|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1722759570000|2024-08-04 08:19:30|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|8
1722759580000|2024-08-04 08:19:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1722759590000|2024-08-04 08:19:50|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|9
1722759600000|2024-08-04 08:20:00|50.67|50.37|50.75|50.45|50.75|50.45|50.67|50.37|8
1722759610000|2024-08-04 08:20:10|50.74|50.44|50.78|50.48|50.78|50.48|50.74|50.44|5
1722759620000|2024-08-04 08:20:20|50.79|50.49|50.85|50.55|50.85|50.55|50.78|50.48|8
1722759630000|2024-08-04 08:20:30|50.86|50.56|50.87|50.57|50.87|50.57|50.84|50.54|15
1722759640000|2024-08-04 08:20:40|50.88|50.58|50.88|50.58|50.89|50.59|50.86|50.56|9
1722759650000|2024-08-04 08:20:50|50.89|50.59|50.89|50.59|50.9|50.6|50.88|50.58|15
1722759660000|2024-08-04 08:21:00|50.88|50.58|50.9|50.6|50.9|50.6|50.88|50.58|11
1722759670000|2024-08-04 08:21:10|50.89|50.59|50.87|50.57|50.9|50.6|50.86|50.56|15
1722759680000|2024-08-04 08:21:20|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|5
1722759690000|2024-08-04 08:21:30|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|8
1722759700000|2024-08-04 08:21:40|50.89|50.59|50.9|50.6|50.9|50.6|50.87|50.57|14
1722759710000|2024-08-04 08:21:50|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722759720000|2024-08-04 08:22:00|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|5
1722759730000|2024-08-04 08:22:10|50.88|50.58|50.88|50.58|50.9|50.6|50.88|50.58|5
1722759740000|2024-08-04 08:22:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|4
1722759750000|2024-08-04 08:22:30|50.85|50.55|50.84|50.54|50.86|50.56|50.84|50.54|10
1722759760000|2024-08-04 08:22:40|50.85|50.55|50.86|50.56|50.86|50.56|50.84|50.54|8
1722759770000|2024-08-04 08:22:50|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|4
1722759780000|2024-08-04 08:23:00|50.84|50.54|50.8|50.5|50.85|50.55|50.8|50.5|7
1722759790000|2024-08-04 08:23:10|50.81|50.51|50.83|50.53|50.83|50.53|50.8|50.5|8
1722759800000|2024-08-04 08:23:20|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|15
1722759810000|2024-08-04 08:23:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|6
1722759820000|2024-08-04 08:23:40|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|4
1722759830000|2024-08-04 08:23:50|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1722759840000|2024-08-04 08:24:00|50.83|50.53|50.83|50.53|50.84|50.54|50.83|50.53|3
1722759850000|2024-08-04 08:24:10|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1722759860000|2024-08-04 08:24:20|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|6
1722759870000|2024-08-04 08:24:30|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|3
1722759880000|2024-08-04 08:24:40|50.83|50.53|50.83|50.53|50.84|50.54|50.83|50.53|3
1722759890000|2024-08-04 08:24:50|50.82|50.52|50.85|50.55|50.86|50.56|50.82|50.52|4
1722759900000|2024-08-04 08:25:00|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|6
1722759910000|2024-08-04 08:25:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722759920000|2024-08-04 08:25:20|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1722759930000|2024-08-04 08:25:30|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|7
1722759940000|2024-08-04 08:25:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1722759950000|2024-08-04 08:25:50|50.86|50.56|50.84|50.54|50.87|50.57|50.84|50.54|7
1722759960000|2024-08-04 08:26:00|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|5
1722759970000|2024-08-04 08:26:10|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|7
1722759990000|2024-08-04 08:26:30|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|4
1722760000000|2024-08-04 08:26:40|50.87|50.57|50.9|50.6|50.9|50.6|50.87|50.57|8
1722760010000|2024-08-04 08:26:50|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1722760020000|2024-08-04 08:27:00|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|6
1722760030000|2024-08-04 08:27:10|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1722760040000|2024-08-04 08:27:20|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|3
1722760050000|2024-08-04 08:27:30|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|3
1722760060000|2024-08-04 08:27:40|50.97|50.67|50.96|50.66|50.98|50.68|50.96|50.66|6
1722760070000|2024-08-04 08:27:50|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|3
1722760080000|2024-08-04 08:28:00|50.94|50.64|50.91|50.61|50.94|50.64|50.9|50.6|8
1722760090000|2024-08-04 08:28:10|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1722760100000|2024-08-04 08:28:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|4
1722760110000|2024-08-04 08:28:30|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|3
1722760120000|2024-08-04 08:28:40|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722760130000|2024-08-04 08:28:50|50.86|50.56|50.85|50.55|50.87|50.57|50.85|50.55|3
1722760140000|2024-08-04 08:29:00|50.86|50.56|50.86|50.56|50.88|50.58|50.86|50.56|9
1722760150000|2024-08-04 08:29:10|50.87|50.57|50.88|50.58|50.89|50.59|50.86|50.56|8
1722760160000|2024-08-04 08:29:20|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|5
1722760170000|2024-08-04 08:29:30|50.9|50.6|50.9|50.6|50.94|50.64|50.9|50.6|7
1722760180000|2024-08-04 08:29:40|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722760190000|2024-08-04 08:29:50|50.89|50.59|50.89|50.59|50.9|50.6|50.88|50.58|7
1722760200000|2024-08-04 08:30:00|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1722760210000|2024-08-04 08:30:10|50.9|50.6|50.92|50.62|50.93|50.63|50.89|50.59|7
1722760220000|2024-08-04 08:30:20|50.93|50.63|50.94|50.64|50.95|50.65|50.93|50.63|4
1722760230000|2024-08-04 08:30:30|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|5
1722760240000|2024-08-04 08:30:40|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|3
1722760250000|2024-08-04 08:30:50|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|8
1722760260000|2024-08-04 08:31:00|50.97|50.67|50.97|50.67|50.98|50.68|50.96|50.66|7
1722760270000|2024-08-04 08:31:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1722760280000|2024-08-04 08:31:20|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|3
1722760290000|2024-08-04 08:31:30|50.97|50.67|50.97|50.67|50.99|50.69|50.97|50.67|5
1722760300000|2024-08-04 08:31:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1722760310000|2024-08-04 08:31:50|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|6
1722760320000|2024-08-04 08:32:00|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|6
1722760330000|2024-08-04 08:32:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1722760340000|2024-08-04 08:32:20|51.01|50.71|51.06|50.76|51.06|50.76|51|50.7|7
1722760350000|2024-08-04 08:32:30|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1722760360000|2024-08-04 08:32:40|51.08|50.78|51.05|50.75|51.08|50.78|51.05|50.75|6
1722760370000|2024-08-04 08:32:50|51.04|50.74|51.01|50.71|51.04|50.74|51|50.7|6
1722760380000|2024-08-04 08:33:00|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|6
1722760390000|2024-08-04 08:33:10|51.03|50.73|50.99|50.69|51.03|50.73|50.99|50.69|5
1722760400000|2024-08-04 08:33:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1722760420000|2024-08-04 08:33:40|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1722760430000|2024-08-04 08:33:50|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1722760440000|2024-08-04 08:34:00|51|50.7|51.04|50.74|51.05|50.75|51|50.7|10
1722760450000|2024-08-04 08:34:10|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|4
1722760460000|2024-08-04 08:34:20|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|16
1722760470000|2024-08-04 08:34:30|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|4
1722760480000|2024-08-04 08:34:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1722760490000|2024-08-04 08:34:50|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|11
1722760500000|2024-08-04 08:35:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1722760510000|2024-08-04 08:35:10|51.06|50.76|51.06|50.76|51.08|50.78|51.06|50.76|9
1722760520000|2024-08-04 08:35:20|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|12
1722760530000|2024-08-04 08:35:30|51.05|50.75|51.08|50.78|51.08|50.78|51.05|50.75|10
1722760540000|2024-08-04 08:35:40|51.09|50.79|51.14|50.84|51.14|50.84|51.08|50.78|9
1722760550000|2024-08-04 08:35:50|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|3
1722760560000|2024-08-04 08:36:00|51.18|50.88|51.19|50.89|51.2|50.9|51.17|50.87|10
1722760570000|2024-08-04 08:36:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1722760580000|2024-08-04 08:36:20|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|6
1722760590000|2024-08-04 08:36:30|51.22|50.92|51.28|50.98|51.28|50.98|51.21|50.91|11
1722760600000|2024-08-04 08:36:40|51.27|50.97|51.21|50.91|51.27|50.97|51.21|50.91|8
1722760610000|2024-08-04 08:36:50|51.2|50.9|51.22|50.92|51.22|50.92|51.19|50.89|7
1722760620000|2024-08-04 08:37:00|51.21|50.91|51.2|50.9|51.22|50.92|51.2|50.9|6
1722760630000|2024-08-04 08:37:10|51.21|50.91|51.21|50.91|51.23|50.93|51.2|50.9|9
1722760640000|2024-08-04 08:37:20|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|10
1722760650000|2024-08-04 08:37:30|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|11
1722760660000|2024-08-04 08:37:40|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|6
1722760670000|2024-08-04 08:37:50|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1722760680000|2024-08-04 08:38:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1722760690000|2024-08-04 08:38:10|51.17|50.87|51.13|50.83|51.17|50.87|51.13|50.83|7
1722760700000|2024-08-04 08:38:20|51.14|50.84|51.14|50.84|51.15|50.85|51.13|50.83|9
1722760710000|2024-08-04 08:38:30|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1722760720000|2024-08-04 08:38:40|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|6
1722760730000|2024-08-04 08:38:50|51.13|50.83|51.1|50.8|51.13|50.83|51.1|50.8|3
1722760740000|2024-08-04 08:39:00|51.11|50.81|51.15|50.85|51.15|50.85|51.11|50.81|11
1722760750000|2024-08-04 08:39:10|51.14|50.84|51.1|50.8|51.14|50.84|51.1|50.8|5
1722760760000|2024-08-04 08:39:20|51.09|50.79|51.06|50.76|51.09|50.79|51.06|50.76|6
1722760770000|2024-08-04 08:39:30|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|12
1722760780000|2024-08-04 08:39:40|51.07|50.77|51.06|50.76|51.08|50.78|51.05|50.75|13
1722760790000|2024-08-04 08:39:50|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|8
1722760800000|2024-08-04 08:40:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|8
1722760810000|2024-08-04 08:40:10|51.05|50.75|51.04|50.74|51.06|50.76|51.04|50.74|6
1722760820000|2024-08-04 08:40:20|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|6
1722760830000|2024-08-04 08:40:30|51.03|50.73|50.99|50.69|51.03|50.73|50.99|50.69|16
1722760840000|2024-08-04 08:40:40|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|7
1722760850000|2024-08-04 08:40:50|50.99|50.69|51.02|50.72|51.04|50.74|50.99|50.69|11
1722760860000|2024-08-04 08:41:00|51.04|50.74|51.01|50.71|51.04|50.74|51.01|50.71|8
1722760870000|2024-08-04 08:41:10|51|50.7|51|50.7|51.01|50.71|51|50.7|3
1722760880000|2024-08-04 08:41:20|51.01|50.71|51.06|50.76|51.06|50.76|51.01|50.71|12
1722760890000|2024-08-04 08:41:30|51.07|50.77|51.08|50.78|51.09|50.79|51.06|50.76|12
1722760900000|2024-08-04 08:41:40|51.09|50.79|51.07|50.77|51.1|50.8|51.07|50.77|9
1722760910000|2024-08-04 08:41:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1722760920000|2024-08-04 08:42:00|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|8
1722760930000|2024-08-04 08:42:10|51.1|50.8|51.06|50.76|51.1|50.8|51.06|50.76|13
1722760940000|2024-08-04 08:42:20|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|6
1722760950000|2024-08-04 08:42:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722760960000|2024-08-04 08:42:40|51.05|50.75|51.02|50.72|51.06|50.76|51.01|50.71|9
1722760970000|2024-08-04 08:42:50|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|5
1722760980000|2024-08-04 08:43:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|10
1722760990000|2024-08-04 08:43:10|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|7
1722761000000|2024-08-04 08:43:20|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|5
1722761020000|2024-08-04 08:43:40|51.04|50.74|51.03|50.73|51.05|50.75|51.03|50.73|6
1722761040000|2024-08-04 08:44:00|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|7
1722761050000|2024-08-04 08:44:10|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|14
1722761060000|2024-08-04 08:44:20|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|9
1722761070000|2024-08-04 08:44:30|51.04|50.74|51.07|50.77|51.08|50.78|51.04|50.74|10
1722761080000|2024-08-04 08:44:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1722761090000|2024-08-04 08:44:50|51.06|50.76|51.05|50.75|51.08|50.78|51.05|50.75|9
1722761100000|2024-08-04 08:45:00|51.06|50.76|51.13|50.83|51.14|50.84|51.06|50.76|11
1722761110000|2024-08-04 08:45:10|51.14|50.84|51.14|50.84|51.15|50.85|51.13|50.83|5
1722761120000|2024-08-04 08:45:20|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1722761130000|2024-08-04 08:45:30|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1722761150000|2024-08-04 08:45:50|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|6
1722761160000|2024-08-04 08:46:00|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|8
1722761170000|2024-08-04 08:46:10|51.21|50.91|51.22|50.92|51.22|50.92|51.2|50.9|10
1722761180000|2024-08-04 08:46:20|51.21|50.91|51.19|50.89|51.22|50.92|51.19|50.89|11
1722761190000|2024-08-04 08:46:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1722761200000|2024-08-04 08:46:40|51.21|50.91|51.25|50.95|51.25|50.95|51.2|50.9|6
1722761210000|2024-08-04 08:46:50|51.26|50.96|51.28|50.98|51.29|50.99|51.26|50.96|7
1722761220000|2024-08-04 08:47:00|51.29|50.99|51.27|50.97|51.29|50.99|51.25|50.95|16
1722761230000|2024-08-04 08:47:10|51.26|50.96|51.25|50.95|51.27|50.97|51.24|50.94|8
1722761240000|2024-08-04 08:47:20|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1722761250000|2024-08-04 08:47:30|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|7
1722761260000|2024-08-04 08:47:40|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|4
1722761270000|2024-08-04 08:47:50|51.24|50.94|51.28|50.98|51.29|50.99|51.24|50.94|7
1722761280000|2024-08-04 08:48:00|51.27|50.97|51.27|50.97|51.28|50.98|51.25|50.95|6
1722761290000|2024-08-04 08:48:10|51.26|50.96|51.24|50.94|51.27|50.97|51.24|50.94|7
1722761300000|2024-08-04 08:48:20|51.23|50.93|51.23|50.93|51.23|50.93|51.2|50.9|6
1722761310000|2024-08-04 08:48:30|51.24|50.94|51.21|50.91|51.24|50.94|51.21|50.91|3
1722761320000|2024-08-04 08:48:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1722761330000|2024-08-04 08:48:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1722761340000|2024-08-04 08:49:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|4
1722761350000|2024-08-04 08:49:10|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|7
1722761360000|2024-08-04 08:49:20|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|8
1722761370000|2024-08-04 08:49:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1722761390000|2024-08-04 08:49:50|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|11
1722761400000|2024-08-04 08:50:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|6
1722761410000|2024-08-04 08:50:10|51.15|50.85|51.15|50.85|51.16|50.86|51.11|50.81|13
1722761420000|2024-08-04 08:50:20|51.16|50.86|51.15|50.85|51.17|50.87|51.13|50.83|9
1722761440000|2024-08-04 08:50:40|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|11
1722761450000|2024-08-04 08:50:50|51.13|50.83|51.11|50.81|51.14|50.84|51.11|50.81|8
1722761460000|2024-08-04 08:51:00|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|5
1722761470000|2024-08-04 08:51:10|51.11|50.81|51.1|50.8|51.11|50.81|51.08|50.78|6
1722761480000|2024-08-04 08:51:20|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|9
1722761490000|2024-08-04 08:51:30|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|5
1722761500000|2024-08-04 08:51:40|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|6
1722761510000|2024-08-04 08:51:50|51.05|50.75|51.07|50.77|51.08|50.78|51.05|50.75|7
1722761520000|2024-08-04 08:52:00|51.08|50.78|51.09|50.79|51.1|50.8|51.08|50.78|10
1722761530000|2024-08-04 08:52:10|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|6
1722761540000|2024-08-04 08:52:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1722761550000|2024-08-04 08:52:30|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1722761560000|2024-08-04 08:52:40|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|5
1722761570000|2024-08-04 08:52:50|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1722761580000|2024-08-04 08:53:00|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1722761590000|2024-08-04 08:53:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1722761600000|2024-08-04 08:53:20|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|7
1722761610000|2024-08-04 08:53:30|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|6
1722761620000|2024-08-04 08:53:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1722761630000|2024-08-04 08:53:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1722761640000|2024-08-04 08:54:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1722761650000|2024-08-04 08:54:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1722761660000|2024-08-04 08:54:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722761670000|2024-08-04 08:54:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|4
1722761680000|2024-08-04 08:54:40|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|4
1722761690000|2024-08-04 08:54:50|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1722761700000|2024-08-04 08:55:00|51.11|50.81|51.11|50.81|51.14|50.84|51.1|50.8|7
1722761710000|2024-08-04 08:55:10|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|3
1722761720000|2024-08-04 08:55:20|51.09|50.79|51.05|50.75|51.09|50.79|51.05|50.75|9
1722761730000|2024-08-04 08:55:30|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1722761740000|2024-08-04 08:55:40|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722761750000|2024-08-04 08:55:50|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|6
1722761760000|2024-08-04 08:56:00|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1722761770000|2024-08-04 08:56:10|51.08|50.78|51.08|50.78|51.08|50.78|51.06|50.76|5
1722761780000|2024-08-04 08:56:20|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|8
1722761790000|2024-08-04 08:56:30|51.04|50.74|51.01|50.71|51.06|50.76|51.01|50.71|7
1722761800000|2024-08-04 08:56:40|51|50.7|51.02|50.72|51.04|50.74|51|50.7|7
1722761810000|2024-08-04 08:56:50|51.01|50.71|50.98|50.68|51.02|50.72|50.98|50.68|8
1722761820000|2024-08-04 08:57:00|50.99|50.69|51.01|50.71|51.02|50.72|50.99|50.69|5
1722761830000|2024-08-04 08:57:10|51.02|50.72|51.06|50.76|51.06|50.76|51.01|50.71|14
1722761840000|2024-08-04 08:57:20|51.04|50.74|51.02|50.72|51.04|50.74|51.02|50.72|2
1722761850000|2024-08-04 08:57:30|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1722761860000|2024-08-04 08:57:40|51.01|50.71|51.02|50.72|51.03|50.73|51.01|50.71|4
1722761880000|2024-08-04 08:58:00|51.01|50.71|51.02|50.72|51.03|50.73|51.01|50.71|6
1722761890000|2024-08-04 08:58:10|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|8
1722761900000|2024-08-04 08:58:20|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1722761910000|2024-08-04 08:58:30|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|8
1722761920000|2024-08-04 08:58:40|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|2
1722761930000|2024-08-04 08:58:50|51.02|50.72|51.02|50.72|51.02|50.72|51.01|50.71|3
1722761940000|2024-08-04 08:59:00|51.03|50.73|51.06|50.76|51.06|50.76|51.03|50.73|5
1722761950000|2024-08-04 08:59:10|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|4
1722761960000|2024-08-04 08:59:20|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1722761970000|2024-08-04 08:59:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1722762000000|2024-08-04 09:00:00|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|9
1722762010000|2024-08-04 09:00:10|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|6
1722762020000|2024-08-04 09:00:20|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|4
1722762030000|2024-08-04 09:00:30|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|3
1722762040000|2024-08-04 09:00:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|6
1722762050000|2024-08-04 09:00:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1722762060000|2024-08-04 09:01:00|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|5
1722762070000|2024-08-04 09:01:10|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1722762080000|2024-08-04 09:01:20|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|6
1722762090000|2024-08-04 09:01:30|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|9
1722762100000|2024-08-04 09:01:40|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|10
1722762110000|2024-08-04 09:01:50|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1722762120000|2024-08-04 09:02:00|51.1|50.8|51.09|50.79|51.11|50.81|51.08|50.78|10
1722762130000|2024-08-04 09:02:10|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|3
1722762140000|2024-08-04 09:02:20|51.05|50.75|51|50.7|51.05|50.75|51|50.7|7
1722762150000|2024-08-04 09:02:30|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|5
1722762160000|2024-08-04 09:02:40|51.02|50.72|51|50.7|51.02|50.72|51|50.7|5
1722762170000|2024-08-04 09:02:50|51.01|50.71|51.02|50.72|51.02|50.72|51|50.7|4
1722762180000|2024-08-04 09:03:00|51.01|50.71|51.06|50.76|51.06|50.76|51.01|50.71|7
1722762190000|2024-08-04 09:03:10|51.07|50.77|51.08|50.78|51.09|50.79|51.06|50.76|6
1722762200000|2024-08-04 09:03:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1722762210000|2024-08-04 09:03:30|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|6
1722762220000|2024-08-04 09:03:40|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|4
1722762230000|2024-08-04 09:03:50|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|8
1722762240000|2024-08-04 09:04:00|51.03|50.73|51.07|50.77|51.08|50.78|51.03|50.73|15
1722762250000|2024-08-04 09:04:10|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|10
1722762260000|2024-08-04 09:04:20|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|6
1722762270000|2024-08-04 09:04:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1722762280000|2024-08-04 09:04:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1722762290000|2024-08-04 09:04:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1722762300000|2024-08-04 09:05:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|6
1722762310000|2024-08-04 09:05:10|51.06|50.76|51.04|50.74|51.07|50.77|51.04|50.74|5
1722762320000|2024-08-04 09:05:20|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|6
1722762330000|2024-08-04 09:05:30|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1722762340000|2024-08-04 09:05:40|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722762350000|2024-08-04 09:05:50|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|8
1722762360000|2024-08-04 09:06:00|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1722762370000|2024-08-04 09:06:10|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|7
1722762380000|2024-08-04 09:06:20|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|5
1722762390000|2024-08-04 09:06:30|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|5
1722762400000|2024-08-04 09:06:40|51.09|50.79|51.05|50.75|51.1|50.8|51.05|50.75|7
1722762410000|2024-08-04 09:06:50|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1722762420000|2024-08-04 09:07:00|51.04|50.74|51.06|50.76|51.06|50.76|51.03|50.73|10
1722762430000|2024-08-04 09:07:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|4
1722762440000|2024-08-04 09:07:20|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|4
1722762450000|2024-08-04 09:07:30|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1722762460000|2024-08-04 09:07:40|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|6
1722762470000|2024-08-04 09:07:50|51.11|50.81|51.12|50.82|51.12|50.82|51.1|50.8|6
1722762480000|2024-08-04 09:08:00|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1722762490000|2024-08-04 09:08:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1722762500000|2024-08-04 09:08:20|51.14|50.84|51.13|50.83|51.14|50.84|51.12|50.82|4
1722762510000|2024-08-04 09:08:30|51.12|50.82|51.13|50.83|51.15|50.85|51.12|50.82|8
1722762520000|2024-08-04 09:08:40|51.12|50.82|51.15|50.85|51.16|50.86|51.12|50.82|14
1722762530000|2024-08-04 09:08:50|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|5
1722762540000|2024-08-04 09:09:00|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|7
1722762550000|2024-08-04 09:09:10|51.19|50.89|51.17|50.87|51.2|50.9|51.17|50.87|12
1722762560000|2024-08-04 09:09:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1722762570000|2024-08-04 09:09:30|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1722762580000|2024-08-04 09:09:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1722762590000|2024-08-04 09:09:50|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|4
1722762600000|2024-08-04 09:10:00|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|6
1722762610000|2024-08-04 09:10:10|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|8
1722762620000|2024-08-04 09:10:20|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|6
1722762630000|2024-08-04 09:10:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|8
1722762640000|2024-08-04 09:10:40|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|6
1722762650000|2024-08-04 09:10:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|6
1722762660000|2024-08-04 09:11:00|51.16|50.86|51.2|50.9|51.2|50.9|51.16|50.86|5
1722762670000|2024-08-04 09:11:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1722762680000|2024-08-04 09:11:20|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1722762690000|2024-08-04 09:11:30|51.19|50.89|51.16|50.86|51.19|50.89|51.16|50.86|8
1722762710000|2024-08-04 09:11:50|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1722762720000|2024-08-04 09:12:00|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1722762730000|2024-08-04 09:12:10|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|5
1722762750000|2024-08-04 09:12:30|51.15|50.85|51.16|50.86|51.16|50.86|51.14|50.84|4
1722762770000|2024-08-04 09:12:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1722762780000|2024-08-04 09:13:00|51.19|50.89|51.16|50.86|51.19|50.89|51.16|50.86|5
1722762790000|2024-08-04 09:13:10|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1722762800000|2024-08-04 09:13:20|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|10
1722762810000|2024-08-04 09:13:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1722762820000|2024-08-04 09:13:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|6
1722762830000|2024-08-04 09:13:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1722762840000|2024-08-04 09:14:00|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|6
1722762850000|2024-08-04 09:14:10|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1722762860000|2024-08-04 09:14:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1722762870000|2024-08-04 09:14:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1722762890000|2024-08-04 09:14:50|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|3
1722762900000|2024-08-04 09:15:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1722762910000|2024-08-04 09:15:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1722762920000|2024-08-04 09:15:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1722762930000|2024-08-04 09:15:30|51.16|50.86|51.15|50.85|51.16|50.86|51.13|50.83|5
1722762940000|2024-08-04 09:15:40|51.14|50.84|51.15|50.85|51.16|50.86|51.14|50.84|5
1722762950000|2024-08-04 09:15:50|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1722762960000|2024-08-04 09:16:00|51.15|50.85|51.18|50.88|51.18|50.88|51.15|50.85|4
1722762970000|2024-08-04 09:16:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1722762990000|2024-08-04 09:16:30|51.21|50.91|51.22|50.92|51.23|50.93|51.21|50.91|3
1722763000000|2024-08-04 09:16:40|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|5
1722763010000|2024-08-04 09:16:50|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1722763020000|2024-08-04 09:17:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1722763030000|2024-08-04 09:17:10|51.15|50.85|51.15|50.85|51.15|50.85|51.12|50.82|13
1722763040000|2024-08-04 09:17:20|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|6
1722763050000|2024-08-04 09:17:30|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1722763060000|2024-08-04 09:17:40|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|5
1722763070000|2024-08-04 09:17:50|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|7
1722763080000|2024-08-04 09:18:00|51.17|50.87|51.13|50.83|51.17|50.87|51.13|50.83|7
1722763090000|2024-08-04 09:18:10|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1722763100000|2024-08-04 09:18:20|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|9
1722763110000|2024-08-04 09:18:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|6
1722763130000|2024-08-04 09:18:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|6
1722763140000|2024-08-04 09:19:00|51.16|50.86|51.11|50.81|51.16|50.86|51.11|50.81|10
1722763150000|2024-08-04 09:19:10|51.1|50.8|51.09|50.79|51.11|50.81|51.09|50.79|4
1722763160000|2024-08-04 09:19:20|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|4
1722763170000|2024-08-04 09:19:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1722763180000|2024-08-04 09:19:40|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1722763190000|2024-08-04 09:19:50|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|4
1722763200000|2024-08-04 09:20:00|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|3
1722763210000|2024-08-04 09:20:10|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722763220000|2024-08-04 09:20:20|51.1|50.8|51.11|50.81|51.12|50.82|51.09|50.79|5
1722763230000|2024-08-04 09:20:30|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|5
1722763240000|2024-08-04 09:20:40|51.09|50.79|51.06|50.76|51.09|50.79|51.06|50.76|8
1722763250000|2024-08-04 09:20:50|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1722763260000|2024-08-04 09:21:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|8
1722763270000|2024-08-04 09:21:10|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1722763280000|2024-08-04 09:21:20|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|3
1722763290000|2024-08-04 09:21:30|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|4
1722763300000|2024-08-04 09:21:40|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|5
1722763310000|2024-08-04 09:21:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1722763320000|2024-08-04 09:22:00|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722763330000|2024-08-04 09:22:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|9
1722763340000|2024-08-04 09:22:20|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1722763350000|2024-08-04 09:22:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1722763370000|2024-08-04 09:22:50|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1722763380000|2024-08-04 09:23:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|6
1722763390000|2024-08-04 09:23:10|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1722763410000|2024-08-04 09:23:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1722763420000|2024-08-04 09:23:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1722763430000|2024-08-04 09:23:50|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1722763440000|2024-08-04 09:24:00|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|6
1722763470000|2024-08-04 09:24:30|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|5
1722763500000|2024-08-04 09:25:00|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1722763510000|2024-08-04 09:25:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1722763520000|2024-08-04 09:25:20|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1722763530000|2024-08-04 09:25:30|51.11|50.81|51.14|50.84|51.14|50.84|51.11|50.81|3
1722763540000|2024-08-04 09:25:40|51.15|50.85|51.15|50.85|51.15|50.85|51.13|50.83|3
1722763640000|2024-08-04 09:27:20|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1722763650000|2024-08-04 09:27:30|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722763660000|2024-08-04 09:27:40|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1722763670000|2024-08-04 09:27:50|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|3
1722763690000|2024-08-04 09:28:10|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1722763700000|2024-08-04 09:28:20|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1722763720000|2024-08-04 09:28:40|51.12|50.82|51.11|50.81|51.13|50.83|51.1|50.8|6
1722763730000|2024-08-04 09:28:50|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|3
1722763740000|2024-08-04 09:29:00|51.13|50.83|51.13|50.83|51.13|50.83|51.11|50.81|7
1722763750000|2024-08-04 09:29:10|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|4
1722763790000|2024-08-04 09:29:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722763800000|2024-08-04 09:30:00|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1722763810000|2024-08-04 09:30:10|51.11|50.81|51.08|50.78|51.11|50.81|51.07|50.77|9
1722763820000|2024-08-04 09:30:20|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|9
1722763830000|2024-08-04 09:30:30|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|3
1722763840000|2024-08-04 09:30:40|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1722763860000|2024-08-04 09:31:00|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722763870000|2024-08-04 09:31:10|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1722763880000|2024-08-04 09:31:20|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|5
1722763890000|2024-08-04 09:31:30|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|9
1722763900000|2024-08-04 09:31:40|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1722763910000|2024-08-04 09:31:50|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|4
1722763920000|2024-08-04 09:32:00|51.06|50.76|51.01|50.71|51.06|50.76|51|50.7|10
1722763930000|2024-08-04 09:32:10|51|50.7|50.99|50.69|51|50.7|50.98|50.68|4
1722763940000|2024-08-04 09:32:20|50.98|50.68|50.98|50.68|51|50.7|50.98|50.68|13
1722763950000|2024-08-04 09:32:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1722763960000|2024-08-04 09:32:40|51|50.7|51.01|50.71|51.02|50.72|51|50.7|6
1722763970000|2024-08-04 09:32:50|51.02|50.72|51.02|50.72|51.02|50.72|51.01|50.71|11
1722763980000|2024-08-04 09:33:00|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1722763990000|2024-08-04 09:33:10|51|50.7|51.01|50.71|51.02|50.72|51|50.7|4
1722764000000|2024-08-04 09:33:20|51.02|50.72|51.03|50.73|51.06|50.76|51.01|50.71|12
1722764010000|2024-08-04 09:33:30|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|10
1722764020000|2024-08-04 09:33:40|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|8
1722764030000|2024-08-04 09:33:50|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1722764040000|2024-08-04 09:34:00|51.02|50.72|51.03|50.73|51.04|50.74|51.02|50.72|4
1722764060000|2024-08-04 09:34:20|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1722764080000|2024-08-04 09:34:40|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1722764090000|2024-08-04 09:34:50|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|4
1722764100000|2024-08-04 09:35:00|51.05|50.75|51.08|50.78|51.08|50.78|51.05|50.75|10
1722764110000|2024-08-04 09:35:10|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722764120000|2024-08-04 09:35:20|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|8
1722764130000|2024-08-04 09:35:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|9
1722764140000|2024-08-04 09:35:40|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|5
1722764150000|2024-08-04 09:35:50|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|5
1722764160000|2024-08-04 09:36:00|51.11|50.81|51.1|50.8|51.11|50.81|51.09|50.79|8
1722764170000|2024-08-04 09:36:10|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|5
1722764180000|2024-08-04 09:36:20|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|3
1722764190000|2024-08-04 09:36:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1722764200000|2024-08-04 09:36:40|51.08|50.78|51.06|50.76|51.08|50.78|51.05|50.75|6
1722764210000|2024-08-04 09:36:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|10
1722764220000|2024-08-04 09:37:00|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|7
1722764230000|2024-08-04 09:37:10|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|9
1722764240000|2024-08-04 09:37:20|51.05|50.75|51.07|50.77|51.07|50.77|51.04|50.74|9
1722764250000|2024-08-04 09:37:30|51.06|50.76|51.05|50.75|51.08|50.78|51.05|50.75|10
1722764260000|2024-08-04 09:37:40|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1722764270000|2024-08-04 09:37:50|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1722764280000|2024-08-04 09:38:00|51.04|50.74|51.06|50.76|51.07|50.77|51.04|50.74|8
1722764290000|2024-08-04 09:38:10|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|9
1722764300000|2024-08-04 09:38:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|4
1722764320000|2024-08-04 09:38:40|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1722764340000|2024-08-04 09:39:00|51.1|50.8|51.14|50.84|51.14|50.84|51.1|50.8|7
1722764350000|2024-08-04 09:39:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1722764360000|2024-08-04 09:39:20|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722764370000|2024-08-04 09:39:30|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1722764390000|2024-08-04 09:39:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1722764400000|2024-08-04 09:40:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1722764410000|2024-08-04 09:40:10|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|13
1722764420000|2024-08-04 09:40:20|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1722764430000|2024-08-04 09:40:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722764440000|2024-08-04 09:40:40|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|5
1722764450000|2024-08-04 09:40:50|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|5
1722764460000|2024-08-04 09:41:00|51.11|50.81|51.07|50.77|51.11|50.81|51.07|50.77|4
1722764470000|2024-08-04 09:41:10|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1722764480000|2024-08-04 09:41:20|51.05|50.75|51.04|50.74|51.05|50.75|51.02|50.72|5
1722764490000|2024-08-04 09:41:30|51.05|50.75|51.02|50.72|51.05|50.75|51.02|50.72|10
1722764500000|2024-08-04 09:41:40|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1722764510000|2024-08-04 09:41:50|51.01|50.71|51.05|50.75|51.06|50.76|51.01|50.71|6
1722764520000|2024-08-04 09:42:00|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1722764530000|2024-08-04 09:42:10|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|11
1722764540000|2024-08-04 09:42:20|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|7
1722764550000|2024-08-04 09:42:30|51.05|50.75|51.08|50.78|51.08|50.78|51.05|50.75|6
1722764560000|2024-08-04 09:42:40|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|11
1722764570000|2024-08-04 09:42:50|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1722764580000|2024-08-04 09:43:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1722764590000|2024-08-04 09:43:10|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1722764600000|2024-08-04 09:43:20|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|5
1722764610000|2024-08-04 09:43:30|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|4
1722764620000|2024-08-04 09:43:40|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|6
1722764630000|2024-08-04 09:43:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1722764640000|2024-08-04 09:44:00|51.07|50.77|51.08|50.78|51.09|50.79|51.06|50.76|8
1722764650000|2024-08-04 09:44:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|7
1722764660000|2024-08-04 09:44:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1722764670000|2024-08-04 09:44:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1722764690000|2024-08-04 09:44:50|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|3
1722764710000|2024-08-04 09:45:10|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|8
1722764720000|2024-08-04 09:45:20|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1722764730000|2024-08-04 09:45:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1722764740000|2024-08-04 09:45:40|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1722764750000|2024-08-04 09:45:50|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1722764760000|2024-08-04 09:46:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1722764770000|2024-08-04 09:46:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1722764780000|2024-08-04 09:46:20|51.07|50.77|51.05|50.75|51.08|50.78|51.05|50.75|7
1722764790000|2024-08-04 09:46:30|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|5
1722764810000|2024-08-04 09:46:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722764820000|2024-08-04 09:47:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1722764830000|2024-08-04 09:47:10|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|5
1722764840000|2024-08-04 09:47:20|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|5
1722764850000|2024-08-04 09:47:30|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|10
1722764860000|2024-08-04 09:47:40|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1722764870000|2024-08-04 09:47:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722764880000|2024-08-04 09:48:00|51.09|50.79|51.06|50.76|51.1|50.8|51.06|50.76|6
1722764890000|2024-08-04 09:48:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1722764900000|2024-08-04 09:48:20|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1722764910000|2024-08-04 09:48:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722764920000|2024-08-04 09:48:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1722764930000|2024-08-04 09:48:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1722764940000|2024-08-04 09:49:00|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|9
1722764950000|2024-08-04 09:49:10|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|6
1722764960000|2024-08-04 09:49:20|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1722764970000|2024-08-04 09:49:30|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|3
1722764980000|2024-08-04 09:49:40|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|6
1722764990000|2024-08-04 09:49:50|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|4
1722765000000|2024-08-04 09:50:00|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|3
1722765010000|2024-08-04 09:50:10|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|4
1722765020000|2024-08-04 09:50:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1722765030000|2024-08-04 09:50:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1722765040000|2024-08-04 09:50:40|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1722765060000|2024-08-04 09:51:00|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|4
1722765080000|2024-08-04 09:51:20|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1722765090000|2024-08-04 09:51:30|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|3
1722765110000|2024-08-04 09:51:50|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1722765130000|2024-08-04 09:52:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1722765140000|2024-08-04 09:52:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1722765160000|2024-08-04 09:52:40|51.02|50.72|51.02|50.72|51.02|50.72|51.01|50.71|3
1722765170000|2024-08-04 09:52:50|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|3
1722765180000|2024-08-04 09:53:00|51.03|50.73|51.06|50.76|51.06|50.76|51.03|50.73|8
1722765190000|2024-08-04 09:53:10|51.05|50.75|51.03|50.73|51.06|50.76|51.03|50.73|5
1722765200000|2024-08-04 09:53:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1722765210000|2024-08-04 09:53:30|51.03|50.73|51.01|50.71|51.03|50.73|51.01|50.71|2
1722765220000|2024-08-04 09:53:40|51|50.7|51|50.7|51|50.7|51|50.7|1
1722765230000|2024-08-04 09:53:50|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1722765240000|2024-08-04 09:54:00|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|3
1722765250000|2024-08-04 09:54:10|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|7
1722765260000|2024-08-04 09:54:20|50.97|50.67|50.98|50.68|50.99|50.69|50.97|50.67|4
1722765280000|2024-08-04 09:54:40|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1722765290000|2024-08-04 09:54:50|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|3
1722765300000|2024-08-04 09:55:00|50.96|50.66|50.96|50.66|50.96|50.66|50.94|50.64|5
1722765310000|2024-08-04 09:55:10|50.95|50.65|50.95|50.65|50.96|50.66|50.94|50.64|7
1722765320000|2024-08-04 09:55:20|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|5
1722765330000|2024-08-04 09:55:30|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|7
1722765340000|2024-08-04 09:55:40|50.96|50.66|50.93|50.63|50.96|50.66|50.92|50.62|6
1722765350000|2024-08-04 09:55:50|50.92|50.62|50.89|50.59|50.92|50.62|50.89|50.59|3
1722765360000|2024-08-04 09:56:00|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1722765370000|2024-08-04 09:56:10|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|5
1722765380000|2024-08-04 09:56:20|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1722765390000|2024-08-04 09:56:30|50.89|50.59|50.9|50.6|50.9|50.6|50.88|50.58|4
1722765400000|2024-08-04 09:56:40|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722765410000|2024-08-04 09:56:50|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1722765420000|2024-08-04 09:57:00|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1722765430000|2024-08-04 09:57:10|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722765440000|2024-08-04 09:57:20|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1722765470000|2024-08-04 09:57:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1722765480000|2024-08-04 09:58:00|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|4
1722765490000|2024-08-04 09:58:10|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1722765510000|2024-08-04 09:58:30|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|2
1722765530000|2024-08-04 09:58:50|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|2
1722765540000|2024-08-04 09:59:00|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|5
1722765550000|2024-08-04 09:59:10|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1722765570000|2024-08-04 09:59:30|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1722765580000|2024-08-04 09:59:40|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|10
1722765590000|2024-08-04 09:59:50|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|6
1722765600000|2024-08-04 10:00:00|50.86|50.56|50.86|50.56|50.88|50.58|50.86|50.56|8
1722765610000|2024-08-04 10:00:10|50.85|50.55|50.87|50.57|50.88|50.58|50.85|50.55|3
1722765620000|2024-08-04 10:00:20|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1722765630000|2024-08-04 10:00:30|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|13
1722765640000|2024-08-04 10:00:40|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|4
1722765650000|2024-08-04 10:00:50|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|4
1722765660000|2024-08-04 10:01:00|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1722765670000|2024-08-04 10:01:10|50.85|50.55|50.82|50.52|50.86|50.56|50.82|50.52|8
1722765680000|2024-08-04 10:01:20|50.83|50.53|50.78|50.48|50.83|50.53|50.78|50.48|6
1722765690000|2024-08-04 10:01:30|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1722765700000|2024-08-04 10:01:40|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722765710000|2024-08-04 10:01:50|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1722765720000|2024-08-04 10:02:00|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|5
1722765730000|2024-08-04 10:02:10|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|3
1722765740000|2024-08-04 10:02:20|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|7
1722765750000|2024-08-04 10:02:30|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1722765760000|2024-08-04 10:02:40|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1722765770000|2024-08-04 10:02:50|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1722765780000|2024-08-04 10:03:00|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|6
1722765790000|2024-08-04 10:03:10|50.78|50.48|50.78|50.48|50.8|50.5|50.77|50.47|9
1722765800000|2024-08-04 10:03:20|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|5
1722765820000|2024-08-04 10:03:40|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|6
1722765830000|2024-08-04 10:03:50|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1722765850000|2024-08-04 10:04:10|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|11
1722765860000|2024-08-04 10:04:20|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|14
1722765870000|2024-08-04 10:04:30|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|5
1722765880000|2024-08-04 10:04:40|50.73|50.43|50.72|50.42|50.73|50.43|50.71|50.41|4
1722765890000|2024-08-04 10:04:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1722765900000|2024-08-04 10:05:00|50.72|50.42|50.77|50.47|50.78|50.48|50.71|50.41|11
1722765910000|2024-08-04 10:05:10|50.76|50.46|50.73|50.43|50.76|50.46|50.73|50.43|6
1722765920000|2024-08-04 10:05:20|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|2
1722765930000|2024-08-04 10:05:30|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|4
1722765940000|2024-08-04 10:05:40|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1722765950000|2024-08-04 10:05:50|50.75|50.45|50.73|50.43|50.75|50.45|50.72|50.42|5
1722765960000|2024-08-04 10:06:00|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|5
1722765970000|2024-08-04 10:06:10|50.75|50.45|50.76|50.46|50.76|50.46|50.74|50.44|6
1722765980000|2024-08-04 10:06:20|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1722765990000|2024-08-04 10:06:30|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1722766000000|2024-08-04 10:06:40|50.75|50.45|50.74|50.44|50.75|50.45|50.73|50.43|4
1722766010000|2024-08-04 10:06:50|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|4
1722766020000|2024-08-04 10:07:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|6
1722766030000|2024-08-04 10:07:10|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|7
1722766040000|2024-08-04 10:07:20|50.71|50.41|50.71|50.41|50.73|50.43|50.71|50.41|7
1722766050000|2024-08-04 10:07:30|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|5
1722766060000|2024-08-04 10:07:40|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|6
1722766070000|2024-08-04 10:07:50|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1722766080000|2024-08-04 10:08:00|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1722766090000|2024-08-04 10:08:10|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|3
1722766100000|2024-08-04 10:08:20|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|7
1722766110000|2024-08-04 10:08:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|8
1722766120000|2024-08-04 10:08:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|6
1722766130000|2024-08-04 10:08:50|50.7|50.4|50.73|50.43|50.73|50.43|50.7|50.4|4
1722766140000|2024-08-04 10:09:00|50.72|50.42|50.71|50.41|50.73|50.43|50.7|50.4|6
1722766150000|2024-08-04 10:09:10|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|3
1722766160000|2024-08-04 10:09:20|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1722766170000|2024-08-04 10:09:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|6
1722766180000|2024-08-04 10:09:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1722766190000|2024-08-04 10:09:50|50.69|50.39|50.67|50.37|50.7|50.4|50.67|50.37|5
1722766200000|2024-08-04 10:10:00|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1722766210000|2024-08-04 10:10:10|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|5
1722766220000|2024-08-04 10:10:20|50.62|50.32|50.57|50.27|50.62|50.32|50.57|50.27|13
1722766230000|2024-08-04 10:10:30|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|14
1722766240000|2024-08-04 10:10:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1722766250000|2024-08-04 10:10:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|7
1722766260000|2024-08-04 10:11:00|50.57|50.27|50.55|50.25|50.58|50.28|50.55|50.25|5
1722766270000|2024-08-04 10:11:10|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|6
1722766290000|2024-08-04 10:11:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1722766300000|2024-08-04 10:11:40|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|5
1722766310000|2024-08-04 10:11:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1722766320000|2024-08-04 10:12:00|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1722766330000|2024-08-04 10:12:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1722766340000|2024-08-04 10:12:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|6
1722766370000|2024-08-04 10:12:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1722766380000|2024-08-04 10:13:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|9
1722766400000|2024-08-04 10:13:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1722766410000|2024-08-04 10:13:30|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|4
1722766420000|2024-08-04 10:13:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|3
1722766430000|2024-08-04 10:13:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1722766440000|2024-08-04 10:14:00|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|5
1722766450000|2024-08-04 10:14:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1722766460000|2024-08-04 10:14:20|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|9
1722766470000|2024-08-04 10:14:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1722766480000|2024-08-04 10:14:40|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|4
1722766490000|2024-08-04 10:14:50|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|7
1722766500000|2024-08-04 10:15:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1722766510000|2024-08-04 10:15:10|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|4
1722766530000|2024-08-04 10:15:30|50.6|50.3|50.67|50.37|50.68|50.38|50.59|50.29|11
1722766540000|2024-08-04 10:15:40|50.68|50.38|50.7|50.4|50.7|50.4|50.67|50.37|9
1722766550000|2024-08-04 10:15:50|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|3
1722766560000|2024-08-04 10:16:00|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|6
1722766570000|2024-08-04 10:16:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|6
1722766580000|2024-08-04 10:16:20|50.68|50.38|50.7|50.4|50.71|50.41|50.68|50.38|7
1722766590000|2024-08-04 10:16:30|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|4
1722766610000|2024-08-04 10:16:50|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|5
1722766620000|2024-08-04 10:17:00|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|3
1722766630000|2024-08-04 10:17:10|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|6
1722766640000|2024-08-04 10:17:20|50.75|50.45|50.77|50.47|50.78|50.48|50.75|50.45|5
1722766650000|2024-08-04 10:17:30|50.78|50.48|50.8|50.5|50.81|50.51|50.78|50.48|7
1722766660000|2024-08-04 10:17:40|50.81|50.51|50.82|50.52|50.83|50.53|50.8|50.5|10
1722766670000|2024-08-04 10:17:50|50.83|50.53|50.81|50.51|50.83|50.53|50.8|50.5|7
1722766680000|2024-08-04 10:18:00|50.79|50.49|50.78|50.48|50.8|50.5|50.78|50.48|4
1722766690000|2024-08-04 10:18:10|50.79|50.49|50.79|50.49|50.8|50.5|50.77|50.47|4
1722766700000|2024-08-04 10:18:20|50.8|50.5|50.81|50.51|50.81|50.51|50.79|50.49|6
1722766710000|2024-08-04 10:18:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|4
1722766720000|2024-08-04 10:18:40|50.82|50.52|50.73|50.43|50.82|50.52|50.73|50.43|18
1722766740000|2024-08-04 10:19:00|50.74|50.44|50.73|50.43|50.75|50.45|50.73|50.43|6
1722766750000|2024-08-04 10:19:10|50.72|50.42|50.74|50.44|50.75|50.45|50.72|50.42|7
1722766760000|2024-08-04 10:19:20|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1722766770000|2024-08-04 10:19:30|50.77|50.47|50.73|50.43|50.77|50.47|50.73|50.43|7
1722766790000|2024-08-04 10:19:50|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|4
1722766800000|2024-08-04 10:20:00|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|3
1722766810000|2024-08-04 10:20:10|50.75|50.45|50.76|50.46|50.76|50.46|50.74|50.44|6
1722766820000|2024-08-04 10:20:20|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|13
1722766830000|2024-08-04 10:20:30|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|12
1722766840000|2024-08-04 10:20:40|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|8
1722766850000|2024-08-04 10:20:50|50.8|50.5|50.82|50.52|50.82|50.52|50.79|50.49|5
1722766860000|2024-08-04 10:21:00|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|3
1722766870000|2024-08-04 10:21:10|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1722766880000|2024-08-04 10:21:20|50.83|50.53|50.81|50.51|50.83|50.53|50.8|50.5|7
1722766890000|2024-08-04 10:21:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1722766900000|2024-08-04 10:21:40|50.81|50.51|50.81|50.51|50.82|50.52|50.81|50.51|7
1722766910000|2024-08-04 10:21:50|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|6
1722766920000|2024-08-04 10:22:00|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|8
1722766930000|2024-08-04 10:22:10|50.82|50.52|50.82|50.52|50.82|50.52|50.8|50.5|4
1722766940000|2024-08-04 10:22:20|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1722766950000|2024-08-04 10:22:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1722766970000|2024-08-04 10:22:50|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1722766980000|2024-08-04 10:23:00|50.79|50.49|50.82|50.52|50.82|50.52|50.79|50.49|4
1722766990000|2024-08-04 10:23:10|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1722767000000|2024-08-04 10:23:20|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|4
1722767010000|2024-08-04 10:23:30|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1722767020000|2024-08-04 10:23:40|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1722767030000|2024-08-04 10:23:50|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1722767040000|2024-08-04 10:24:00|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1722767050000|2024-08-04 10:24:10|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|7
1722767060000|2024-08-04 10:24:20|50.82|50.52|50.9|50.6|50.9|50.6|50.82|50.52|8
1722767070000|2024-08-04 10:24:30|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1722767080000|2024-08-04 10:24:40|50.9|50.6|50.93|50.63|50.94|50.64|50.9|50.6|6
1722767090000|2024-08-04 10:24:50|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1722767100000|2024-08-04 10:25:00|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1722767110000|2024-08-04 10:25:10|50.93|50.63|50.93|50.63|50.94|50.64|50.93|50.63|3
1722767120000|2024-08-04 10:25:20|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1722767130000|2024-08-04 10:25:30|50.94|50.64|50.9|50.6|50.94|50.64|50.89|50.59|12
1722767140000|2024-08-04 10:25:40|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|3
1722767150000|2024-08-04 10:25:50|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1722767160000|2024-08-04 10:26:00|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|4
1722767170000|2024-08-04 10:26:10|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|5
1722767180000|2024-08-04 10:26:20|50.9|50.6|50.88|50.58|50.91|50.61|50.88|50.58|7
1722767190000|2024-08-04 10:26:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|8
1722767200000|2024-08-04 10:26:40|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|8
1722767210000|2024-08-04 10:26:50|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|11
1722767220000|2024-08-04 10:27:00|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|8
1722767230000|2024-08-04 10:27:10|50.88|50.58|50.83|50.53|50.88|50.58|50.82|50.52|7
1722767240000|2024-08-04 10:27:20|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1722767250000|2024-08-04 10:27:30|50.81|50.51|50.82|50.52|50.82|50.52|50.79|50.49|10
1722767260000|2024-08-04 10:27:40|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1722767270000|2024-08-04 10:27:50|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1722767280000|2024-08-04 10:28:00|50.8|50.5|50.82|50.52|50.83|50.53|50.8|50.5|9
1722767300000|2024-08-04 10:28:20|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|7
1722767310000|2024-08-04 10:28:30|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|3
1722767320000|2024-08-04 10:28:40|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1722767330000|2024-08-04 10:28:50|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|2
1722767360000|2024-08-04 10:29:20|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|5
1722767370000|2024-08-04 10:29:30|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|4
1722767380000|2024-08-04 10:29:40|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|7
1722767390000|2024-08-04 10:29:50|50.81|50.51|50.81|50.51|50.82|50.52|50.81|50.51|3
1722767400000|2024-08-04 10:30:00|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|9
1722767410000|2024-08-04 10:30:10|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1722767420000|2024-08-04 10:30:20|50.83|50.53|50.83|50.53|50.84|50.54|50.82|50.52|7
1722767430000|2024-08-04 10:30:30|50.84|50.54|50.84|50.54|50.86|50.56|50.84|50.54|7
1722767440000|2024-08-04 10:30:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1722767450000|2024-08-04 10:30:50|50.81|50.51|50.82|50.52|50.83|50.53|50.81|50.51|5
1722767460000|2024-08-04 10:31:00|50.81|50.51|50.77|50.47|50.82|50.52|50.77|50.47|8
1722767470000|2024-08-04 10:31:10|50.78|50.48|50.74|50.44|50.78|50.48|50.73|50.43|12
1722767480000|2024-08-04 10:31:20|50.73|50.43|50.73|50.43|50.74|50.44|50.72|50.42|5
1722767490000|2024-08-04 10:31:30|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|3
1722767500000|2024-08-04 10:31:40|50.75|50.45|50.74|50.44|50.78|50.48|50.73|50.43|9
1722767520000|2024-08-04 10:32:00|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|6
1722767530000|2024-08-04 10:32:10|50.77|50.47|50.73|50.43|50.77|50.47|50.73|50.43|9
1722767540000|2024-08-04 10:32:20|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1722767560000|2024-08-04 10:32:40|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1722767570000|2024-08-04 10:32:50|50.71|50.41|50.72|50.42|50.72|50.42|50.7|50.4|4
1722767580000|2024-08-04 10:33:00|50.71|50.41|50.74|50.44|50.74|50.44|50.71|50.41|4
1722767590000|2024-08-04 10:33:10|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1722767600000|2024-08-04 10:33:20|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|4
1722767620000|2024-08-04 10:33:40|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|4
1722767630000|2024-08-04 10:33:50|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|3
1722767640000|2024-08-04 10:34:00|50.79|50.49|50.79|50.49|50.8|50.5|50.78|50.48|7
1722767650000|2024-08-04 10:34:10|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|10
1722767660000|2024-08-04 10:34:20|50.8|50.5|50.77|50.47|50.8|50.5|50.77|50.47|6
1722767670000|2024-08-04 10:34:30|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|8
1722767680000|2024-08-04 10:34:40|50.76|50.46|50.75|50.45|50.77|50.47|50.73|50.43|9
1722767690000|2024-08-04 10:34:50|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1722767700000|2024-08-04 10:35:00|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1722767710000|2024-08-04 10:35:10|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1722767720000|2024-08-04 10:35:20|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|10
1722767730000|2024-08-04 10:35:30|50.69|50.39|50.71|50.41|50.72|50.42|50.69|50.39|7
1722767740000|2024-08-04 10:35:40|50.7|50.4|50.7|50.4|50.71|50.41|50.68|50.38|9
1722767750000|2024-08-04 10:35:50|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|4
1722767760000|2024-08-04 10:36:00|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|7
1722767770000|2024-08-04 10:36:10|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|5
1722767810000|2024-08-04 10:36:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722767820000|2024-08-04 10:37:00|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|3
1722767830000|2024-08-04 10:37:10|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1722767840000|2024-08-04 10:37:20|50.65|50.35|50.65|50.35|50.66|50.36|50.63|50.33|5
1722767850000|2024-08-04 10:37:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1722767870000|2024-08-04 10:37:50|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1722767880000|2024-08-04 10:38:00|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1722767890000|2024-08-04 10:38:10|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|8
1722767900000|2024-08-04 10:38:20|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1722767910000|2024-08-04 10:38:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1722767920000|2024-08-04 10:38:40|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1722767930000|2024-08-04 10:38:50|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1722767940000|2024-08-04 10:39:00|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1722767950000|2024-08-04 10:39:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1722767970000|2024-08-04 10:39:30|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1722767980000|2024-08-04 10:39:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1722767990000|2024-08-04 10:39:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722768000000|2024-08-04 10:40:00|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|7
1722768020000|2024-08-04 10:40:20|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|5
1722768030000|2024-08-04 10:40:30|50.72|50.42|50.74|50.44|50.75|50.45|50.72|50.42|5
1722768050000|2024-08-04 10:40:50|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1722768060000|2024-08-04 10:41:00|50.76|50.46|50.8|50.5|50.8|50.5|50.76|50.46|6
1722768070000|2024-08-04 10:41:10|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|5
1722768080000|2024-08-04 10:41:20|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1722768090000|2024-08-04 10:41:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1722768110000|2024-08-04 10:41:50|50.83|50.53|50.84|50.54|50.85|50.55|50.82|50.52|6
1722768120000|2024-08-04 10:42:00|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|7
1722768130000|2024-08-04 10:42:10|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722768140000|2024-08-04 10:42:20|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|7
1722768160000|2024-08-04 10:42:40|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722768170000|2024-08-04 10:42:50|50.83|50.53|50.83|50.53|50.84|50.54|50.83|50.53|3
1722768180000|2024-08-04 10:43:00|50.84|50.54|50.83|50.53|50.85|50.55|50.83|50.53|6
1722768190000|2024-08-04 10:43:10|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1722768200000|2024-08-04 10:43:20|50.83|50.53|50.83|50.53|50.83|50.53|50.82|50.52|7
1722768210000|2024-08-04 10:43:30|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|2
1722768220000|2024-08-04 10:43:40|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1722768230000|2024-08-04 10:43:50|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|4
1722768240000|2024-08-04 10:44:00|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|3
1722768250000|2024-08-04 10:44:10|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1722768260000|2024-08-04 10:44:20|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722768270000|2024-08-04 10:44:30|50.85|50.55|50.89|50.59|50.89|50.59|50.85|50.55|5
1722768280000|2024-08-04 10:44:40|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|3
1722768290000|2024-08-04 10:44:50|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|6
1722768300000|2024-08-04 10:45:00|50.89|50.59|50.92|50.62|50.92|50.62|50.89|50.59|5
1722768310000|2024-08-04 10:45:10|50.91|50.61|50.9|50.6|50.92|50.62|50.9|50.6|4
1722768320000|2024-08-04 10:45:20|50.91|50.61|50.9|50.6|50.91|50.61|50.89|50.59|4
1722768330000|2024-08-04 10:45:30|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|4
1722768340000|2024-08-04 10:45:40|50.91|50.61|50.92|50.62|50.92|50.62|50.9|50.6|4
1722768350000|2024-08-04 10:45:50|50.93|50.63|50.9|50.6|50.93|50.63|50.9|50.6|8
1722768360000|2024-08-04 10:46:00|50.91|50.61|50.91|50.61|50.91|50.61|50.89|50.59|5
1722768370000|2024-08-04 10:46:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|4
1722768380000|2024-08-04 10:46:20|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|4
1722768390000|2024-08-04 10:46:30|50.92|50.62|50.9|50.6|50.93|50.63|50.88|50.58|14
1722768400000|2024-08-04 10:46:40|50.91|50.61|50.88|50.58|50.91|50.61|50.88|50.58|12
1722768410000|2024-08-04 10:46:50|50.89|50.59|50.84|50.54|50.89|50.59|50.84|50.54|7
1722768420000|2024-08-04 10:47:00|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|3
1722768430000|2024-08-04 10:47:10|50.82|50.52|50.83|50.53|50.83|50.53|50.81|50.51|6
1722768440000|2024-08-04 10:47:20|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|2
1722768450000|2024-08-04 10:47:30|50.82|50.52|50.84|50.54|50.84|50.54|50.81|50.51|7
1722768460000|2024-08-04 10:47:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1722768470000|2024-08-04 10:47:50|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722768480000|2024-08-04 10:48:00|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|4
1722768490000|2024-08-04 10:48:10|50.88|50.58|50.88|50.58|50.89|50.59|50.87|50.57|7
1722768500000|2024-08-04 10:48:20|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722768510000|2024-08-04 10:48:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722768520000|2024-08-04 10:48:40|50.87|50.57|50.88|50.58|50.88|50.58|50.86|50.56|10
1722768530000|2024-08-04 10:48:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1722768540000|2024-08-04 10:49:00|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1722768550000|2024-08-04 10:49:10|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|11
1722768560000|2024-08-04 10:49:20|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|10
1722768570000|2024-08-04 10:49:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|10
1722768580000|2024-08-04 10:49:40|50.87|50.57|50.87|50.57|50.89|50.59|50.87|50.57|11
1722768590000|2024-08-04 10:49:50|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|10
1722768600000|2024-08-04 10:50:00|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|11
1722768610000|2024-08-04 10:50:10|50.87|50.57|50.87|50.57|50.88|50.58|50.85|50.55|9
1722768620000|2024-08-04 10:50:20|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1722768630000|2024-08-04 10:50:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1722768640000|2024-08-04 10:50:40|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1722768650000|2024-08-04 10:50:50|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|5
1722768660000|2024-08-04 10:51:00|50.89|50.59|50.89|50.59|50.89|50.59|50.87|50.57|7
1722768670000|2024-08-04 10:51:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1722768680000|2024-08-04 10:51:20|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1722768690000|2024-08-04 10:51:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722768700000|2024-08-04 10:51:40|50.92|50.62|50.92|50.62|50.92|50.62|50.9|50.6|5
1722768710000|2024-08-04 10:51:50|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|9
1722768720000|2024-08-04 10:52:00|50.92|50.62|50.92|50.62|50.94|50.64|50.91|50.61|6
1722768750000|2024-08-04 10:52:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722768790000|2024-08-04 10:53:10|50.92|50.62|50.93|50.63|50.93|50.63|50.91|50.61|4
1722768800000|2024-08-04 10:53:20|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|5
1722768810000|2024-08-04 10:53:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722768840000|2024-08-04 10:54:00|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1722768860000|2024-08-04 10:54:20|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1722768870000|2024-08-04 10:54:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722768900000|2024-08-04 10:55:00|50.92|50.62|50.97|50.67|50.97|50.67|50.92|50.62|8
1722768910000|2024-08-04 10:55:10|50.98|50.68|50.96|50.66|50.98|50.68|50.95|50.65|9
1722768920000|2024-08-04 10:55:20|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1722768930000|2024-08-04 10:55:30|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1722768940000|2024-08-04 10:55:40|50.97|50.67|50.96|50.66|50.97|50.67|50.95|50.65|6
1722768950000|2024-08-04 10:55:50|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1722768960000|2024-08-04 10:56:00|50.97|50.67|50.93|50.63|50.97|50.67|50.93|50.63|6
1722768970000|2024-08-04 10:56:10|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1722768980000|2024-08-04 10:56:20|50.92|50.62|50.92|50.62|50.94|50.64|50.91|50.61|7
1722769000000|2024-08-04 10:56:40|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|10
1722769010000|2024-08-04 10:56:50|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|9
1722769020000|2024-08-04 10:57:00|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1722769030000|2024-08-04 10:57:10|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722769040000|2024-08-04 10:57:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1722769060000|2024-08-04 10:57:40|50.92|50.62|50.94|50.64|50.94|50.64|50.92|50.62|3
1722769070000|2024-08-04 10:57:50|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1722769080000|2024-08-04 10:58:00|50.95|50.65|50.93|50.63|50.96|50.66|50.93|50.63|7
1722769090000|2024-08-04 10:58:10|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|6
1722769100000|2024-08-04 10:58:20|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1722769110000|2024-08-04 10:58:30|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1722769120000|2024-08-04 10:58:40|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|4
1722769130000|2024-08-04 10:58:50|50.91|50.61|50.92|50.62|50.92|50.62|50.9|50.6|6
1722769140000|2024-08-04 10:59:00|50.91|50.61|50.94|50.64|50.94|50.64|50.91|50.61|6
1722769150000|2024-08-04 10:59:10|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1722769160000|2024-08-04 10:59:20|50.92|50.62|50.92|50.62|50.93|50.63|50.91|50.61|5
1722769180000|2024-08-04 10:59:40|50.93|50.63|50.93|50.63|50.94|50.64|50.92|50.62|7
1722769200000|2024-08-04 11:00:00|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1722769220000|2024-08-04 11:00:20|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1722769230000|2024-08-04 11:00:30|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|11
1722769240000|2024-08-04 11:00:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|9
1722769250000|2024-08-04 11:00:50|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1722769260000|2024-08-04 11:01:00|50.97|50.67|50.98|50.68|50.98|50.68|50.96|50.66|6
1722769270000|2024-08-04 11:01:10|50.99|50.69|50.99|50.69|50.99|50.69|50.97|50.67|5
1722769280000|2024-08-04 11:01:20|51|50.7|50.98|50.68|51|50.7|50.98|50.68|3
1722769290000|2024-08-04 11:01:30|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|12
1722769300000|2024-08-04 11:01:40|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|8
1722769320000|2024-08-04 11:02:00|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|6
1722769330000|2024-08-04 11:02:10|50.97|50.67|50.93|50.63|50.97|50.67|50.93|50.63|7
1722769340000|2024-08-04 11:02:20|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1722769350000|2024-08-04 11:02:30|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|5
1722769370000|2024-08-04 11:02:50|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|3
1722769380000|2024-08-04 11:03:00|50.95|50.65|50.92|50.62|50.96|50.66|50.92|50.62|12
1722769390000|2024-08-04 11:03:10|50.93|50.63|50.92|50.62|50.95|50.65|50.92|50.62|14
1722769400000|2024-08-04 11:03:20|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1722769410000|2024-08-04 11:03:30|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|5
1722769420000|2024-08-04 11:03:40|50.91|50.61|50.89|50.59|50.92|50.62|50.89|50.59|4
1722769430000|2024-08-04 11:03:50|50.88|50.58|50.88|50.58|50.89|50.59|50.87|50.57|7
1722769440000|2024-08-04 11:04:00|50.87|50.57|50.89|50.59|50.9|50.6|50.87|50.57|5
1722769450000|2024-08-04 11:04:10|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|3
1722769460000|2024-08-04 11:04:20|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1722769470000|2024-08-04 11:04:30|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1722769480000|2024-08-04 11:04:40|50.87|50.57|50.88|50.58|50.89|50.59|50.86|50.56|14
1722769490000|2024-08-04 11:04:50|50.89|50.59|50.83|50.53|50.89|50.59|50.83|50.53|7
1722769500000|2024-08-04 11:05:00|50.82|50.52|50.81|50.51|50.83|50.53|50.81|50.51|6
1722769510000|2024-08-04 11:05:10|50.82|50.52|50.86|50.56|50.86|50.56|50.82|50.52|10
1722769520000|2024-08-04 11:05:20|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|7
1722769530000|2024-08-04 11:05:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1722769540000|2024-08-04 11:05:40|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|3
1722769550000|2024-08-04 11:05:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|22
1722769560000|2024-08-04 11:06:00|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1722769570000|2024-08-04 11:06:10|50.81|50.51|50.82|50.52|50.82|50.52|50.8|50.5|4
1722769580000|2024-08-04 11:06:20|50.83|50.53|50.85|50.55|50.85|50.55|50.83|50.53|7
1722769590000|2024-08-04 11:06:30|50.86|50.56|50.83|50.53|50.86|50.56|50.83|50.53|10
1722769600000|2024-08-04 11:06:40|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|10
1722769610000|2024-08-04 11:06:50|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|4
1722769620000|2024-08-04 11:07:00|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|5
1722769630000|2024-08-04 11:07:10|50.83|50.53|50.85|50.55|50.85|50.55|50.82|50.52|6
1722769640000|2024-08-04 11:07:20|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|5
1722769650000|2024-08-04 11:07:30|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1722769660000|2024-08-04 11:07:40|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|4
1722769670000|2024-08-04 11:07:50|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|6
1722769680000|2024-08-04 11:08:00|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|5
1722769690000|2024-08-04 11:08:10|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|4
1722769700000|2024-08-04 11:08:20|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1722769710000|2024-08-04 11:08:30|50.83|50.53|50.84|50.54|50.85|50.55|50.83|50.53|6
1722769720000|2024-08-04 11:08:40|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|10
1722769730000|2024-08-04 11:08:50|50.83|50.53|50.86|50.56|50.86|50.56|50.82|50.52|10
1722769740000|2024-08-04 11:09:00|50.85|50.55|50.84|50.54|50.86|50.56|50.84|50.54|4
1722769770000|2024-08-04 11:09:30|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1722769790000|2024-08-04 11:09:50|50.84|50.54|50.83|50.53|50.85|50.55|50.82|50.52|7
1722769800000|2024-08-04 11:10:00|50.82|50.52|50.81|50.51|50.84|50.54|50.81|50.51|8
1722769810000|2024-08-04 11:10:10|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|8
1722769820000|2024-08-04 11:10:20|50.81|50.51|50.8|50.5|50.81|50.51|50.79|50.49|6
1722769830000|2024-08-04 11:10:30|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1722769840000|2024-08-04 11:10:40|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1722769860000|2024-08-04 11:11:00|50.76|50.46|50.78|50.48|50.79|50.49|50.76|50.46|7
1722769870000|2024-08-04 11:11:10|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|10
1722769880000|2024-08-04 11:11:20|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|7
1722769890000|2024-08-04 11:11:30|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1722769900000|2024-08-04 11:11:40|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1722769910000|2024-08-04 11:11:50|50.75|50.45|50.72|50.42|50.75|50.45|50.72|50.42|6
1722769920000|2024-08-04 11:12:00|50.73|50.43|50.75|50.45|50.75|50.45|50.72|50.42|7
1722769930000|2024-08-04 11:12:10|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|3
1722769940000|2024-08-04 11:12:20|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1722769970000|2024-08-04 11:12:50|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|3
1722769980000|2024-08-04 11:13:00|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|8
1722769990000|2024-08-04 11:13:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|4
1722770010000|2024-08-04 11:13:30|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|7
1722770020000|2024-08-04 11:13:40|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1722770030000|2024-08-04 11:13:50|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1722770040000|2024-08-04 11:14:00|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1722770050000|2024-08-04 11:14:10|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1722770060000|2024-08-04 11:14:20|50.74|50.44|50.71|50.41|50.75|50.45|50.71|50.41|10
1722770070000|2024-08-04 11:14:30|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|15
1722770080000|2024-08-04 11:14:40|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|5
1722770090000|2024-08-04 11:14:50|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|9
1722770100000|2024-08-04 11:15:00|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|12
1722770110000|2024-08-04 11:15:10|50.73|50.43|50.71|50.41|50.74|50.44|50.71|50.41|15
1722770120000|2024-08-04 11:15:20|50.72|50.42|50.72|50.42|50.72|50.42|50.7|50.4|11
1722770130000|2024-08-04 11:15:30|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|9
1722770140000|2024-08-04 11:15:40|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|4
1722770150000|2024-08-04 11:15:50|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|5
1722770160000|2024-08-04 11:16:00|50.69|50.39|50.71|50.41|50.72|50.42|50.69|50.39|5
1722770170000|2024-08-04 11:16:10|50.72|50.42|50.73|50.43|50.73|50.43|50.71|50.41|6
1722770180000|2024-08-04 11:16:20|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|3
1722770190000|2024-08-04 11:16:30|50.73|50.43|50.71|50.41|50.73|50.43|50.71|50.41|5
1722770210000|2024-08-04 11:16:50|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1722770220000|2024-08-04 11:17:00|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|7
1722770230000|2024-08-04 11:17:10|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|8
1722770240000|2024-08-04 11:17:20|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|6
1722770250000|2024-08-04 11:17:30|50.71|50.41|50.73|50.43|50.73|50.43|50.7|50.4|11
1722770260000|2024-08-04 11:17:40|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1722770270000|2024-08-04 11:17:50|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|5
1722770280000|2024-08-04 11:18:00|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|4
1722770290000|2024-08-04 11:18:10|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|4
1722770300000|2024-08-04 11:18:20|50.71|50.41|50.72|50.42|50.72|50.42|50.7|50.4|8
1722770310000|2024-08-04 11:18:30|50.71|50.41|50.74|50.44|50.75|50.45|50.71|50.41|6
1722770320000|2024-08-04 11:18:40|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1722770330000|2024-08-04 11:18:50|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|4
1722770340000|2024-08-04 11:19:00|50.75|50.45|50.76|50.46|50.76|50.46|50.74|50.44|6
1722770360000|2024-08-04 11:19:20|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|3
1722770370000|2024-08-04 11:19:30|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1722770380000|2024-08-04 11:19:40|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1722770390000|2024-08-04 11:19:50|50.73|50.43|50.72|50.42|50.74|50.44|50.71|50.41|12
1722770400000|2024-08-04 11:20:00|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|9
1722770410000|2024-08-04 11:20:10|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|5
1722770420000|2024-08-04 11:20:20|50.73|50.43|50.72|50.42|50.73|50.43|50.71|50.41|12
1722770430000|2024-08-04 11:20:30|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|12
1722770440000|2024-08-04 11:20:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1722770450000|2024-08-04 11:20:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1722770460000|2024-08-04 11:21:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|6
1722770470000|2024-08-04 11:21:10|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|3
1722770490000|2024-08-04 11:21:30|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|7
1722770500000|2024-08-04 11:21:40|50.69|50.39|50.73|50.43|50.73|50.43|50.69|50.39|5
1722770510000|2024-08-04 11:21:50|50.72|50.42|50.7|50.4|50.73|50.43|50.7|50.4|9
1722770520000|2024-08-04 11:22:00|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|5
1722770530000|2024-08-04 11:22:10|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1722770550000|2024-08-04 11:22:30|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|11
1722770570000|2024-08-04 11:22:50|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1722770580000|2024-08-04 11:23:00|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|6
1722770590000|2024-08-04 11:23:10|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|8
1722770600000|2024-08-04 11:23:20|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|7
1722770610000|2024-08-04 11:23:30|50.75|50.45|50.75|50.45|50.77|50.47|50.75|50.45|5
1722770620000|2024-08-04 11:23:40|50.76|50.46|50.75|50.45|50.76|50.46|50.74|50.44|14
1722770630000|2024-08-04 11:23:50|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1722770640000|2024-08-04 11:24:00|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|6
1722770650000|2024-08-04 11:24:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722770660000|2024-08-04 11:24:20|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|4
1722770670000|2024-08-04 11:24:30|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|7
1722770680000|2024-08-04 11:24:40|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1722770690000|2024-08-04 11:24:50|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1722770700000|2024-08-04 11:25:00|50.74|50.44|50.75|50.45|50.77|50.47|50.74|50.44|6
1722770710000|2024-08-04 11:25:10|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1722770720000|2024-08-04 11:25:20|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|6
1722770730000|2024-08-04 11:25:30|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|3
1722770740000|2024-08-04 11:25:40|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1722770750000|2024-08-04 11:25:50|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|10
1722770760000|2024-08-04 11:26:00|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|5
1722770770000|2024-08-04 11:26:10|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1722770780000|2024-08-04 11:26:20|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|3
1722770790000|2024-08-04 11:26:30|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|4
1722770800000|2024-08-04 11:26:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1722770810000|2024-08-04 11:26:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722770820000|2024-08-04 11:27:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1722770830000|2024-08-04 11:27:10|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1722770840000|2024-08-04 11:27:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1722770890000|2024-08-04 11:28:10|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1722770900000|2024-08-04 11:28:20|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|6
1722770910000|2024-08-04 11:28:30|50.76|50.46|50.74|50.44|50.76|50.46|50.74|50.44|2
1722770920000|2024-08-04 11:28:40|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1722770930000|2024-08-04 11:28:50|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1722770950000|2024-08-04 11:29:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|6
1722770960000|2024-08-04 11:29:20|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1722770970000|2024-08-04 11:29:30|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1722770990000|2024-08-04 11:29:50|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|3
1722771000000|2024-08-04 11:30:00|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1722771010000|2024-08-04 11:30:10|50.77|50.47|50.77|50.47|50.77|50.47|50.75|50.45|6
1722771020000|2024-08-04 11:30:20|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1722771040000|2024-08-04 11:30:40|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1722771060000|2024-08-04 11:31:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1722771070000|2024-08-04 11:31:10|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1722771080000|2024-08-04 11:31:20|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1722771090000|2024-08-04 11:31:30|50.81|50.51|50.88|50.58|50.88|50.58|50.81|50.51|7
1722771100000|2024-08-04 11:31:40|50.89|50.59|50.93|50.63|50.93|50.63|50.89|50.59|7
1722771110000|2024-08-04 11:31:50|50.92|50.62|50.89|50.59|50.92|50.62|50.87|50.57|9
1722771120000|2024-08-04 11:32:00|50.9|50.6|50.91|50.61|50.93|50.63|50.9|50.6|12
1722771130000|2024-08-04 11:32:10|50.92|50.62|50.9|50.6|50.92|50.62|50.9|50.6|11
1722771140000|2024-08-04 11:32:20|50.91|50.61|50.87|50.57|50.91|50.61|50.87|50.57|11
1722771150000|2024-08-04 11:32:30|50.86|50.56|50.8|50.5|50.86|50.56|50.78|50.48|12
1722771160000|2024-08-04 11:32:40|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|11
1722771170000|2024-08-04 11:32:50|50.8|50.5|50.79|50.49|50.8|50.5|50.78|50.48|10
1722771180000|2024-08-04 11:33:00|50.8|50.5|50.74|50.44|50.8|50.5|50.73|50.43|9
1722771190000|2024-08-04 11:33:10|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1722771200000|2024-08-04 11:33:20|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1722771210000|2024-08-04 11:33:30|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1722771220000|2024-08-04 11:33:40|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|4
1722771230000|2024-08-04 11:33:50|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1722771240000|2024-08-04 11:34:00|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|5
1722771250000|2024-08-04 11:34:10|50.71|50.41|50.7|50.4|50.72|50.42|50.69|50.39|8
1722771260000|2024-08-04 11:34:20|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|7
1722771270000|2024-08-04 11:34:30|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|4
1722771280000|2024-08-04 11:34:40|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|11
1722771290000|2024-08-04 11:34:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1722771300000|2024-08-04 11:35:00|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|6
1722771310000|2024-08-04 11:35:10|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|4
1722771320000|2024-08-04 11:35:20|50.71|50.41|50.71|50.41|50.73|50.43|50.71|50.41|11
1722771330000|2024-08-04 11:35:30|50.7|50.4|50.68|50.38|50.71|50.41|50.68|50.38|11
1722771340000|2024-08-04 11:35:40|50.67|50.37|50.61|50.31|50.67|50.37|50.61|50.31|6
1722771350000|2024-08-04 11:35:50|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1722771360000|2024-08-04 11:36:00|50.62|50.32|50.64|50.34|50.65|50.35|50.61|50.31|10
1722771370000|2024-08-04 11:36:10|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|12
1722771380000|2024-08-04 11:36:20|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|5
1722771390000|2024-08-04 11:36:30|50.65|50.35|50.64|50.34|50.66|50.36|50.64|50.34|6
1722771400000|2024-08-04 11:36:40|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|10
1722771410000|2024-08-04 11:36:50|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|4
1722771420000|2024-08-04 11:37:00|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|6
1722771430000|2024-08-04 11:37:10|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|7
1722771450000|2024-08-04 11:37:30|50.64|50.34|50.63|50.33|50.66|50.36|50.63|50.33|6
1722771460000|2024-08-04 11:37:40|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|5
1722771480000|2024-08-04 11:38:00|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1722771490000|2024-08-04 11:38:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1722771500000|2024-08-04 11:38:20|50.63|50.33|50.61|50.31|50.64|50.34|50.61|50.31|6
1722771510000|2024-08-04 11:38:30|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|7
1722771520000|2024-08-04 11:38:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1722771530000|2024-08-04 11:38:50|50.57|50.27|50.54|50.24|50.58|50.28|50.54|50.24|7
1722771540000|2024-08-04 11:39:00|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|9
1722771550000|2024-08-04 11:39:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|8
1722771570000|2024-08-04 11:39:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|4
1722771590000|2024-08-04 11:39:50|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1722771600000|2024-08-04 11:40:00|50.54|50.24|50.52|50.22|50.55|50.25|50.52|50.22|9
1722771610000|2024-08-04 11:40:10|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1722771620000|2024-08-04 11:40:20|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|11
1722771630000|2024-08-04 11:40:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|13
1722771640000|2024-08-04 11:40:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|6
1722771650000|2024-08-04 11:40:50|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|9
1722771660000|2024-08-04 11:41:00|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|3
1722771670000|2024-08-04 11:41:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|4
1722771680000|2024-08-04 11:41:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722771720000|2024-08-04 11:42:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722771730000|2024-08-04 11:42:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722771750000|2024-08-04 11:42:30|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|5
1722771760000|2024-08-04 11:42:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722771770000|2024-08-04 11:42:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1722771780000|2024-08-04 11:43:00|50.51|50.21|50.49|50.19|50.52|50.22|50.49|50.19|5
1722771790000|2024-08-04 11:43:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1722771800000|2024-08-04 11:43:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1722771820000|2024-08-04 11:43:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1722771830000|2024-08-04 11:43:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|9
1722771840000|2024-08-04 11:44:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1722771850000|2024-08-04 11:44:10|50.48|50.18|50.45|50.15|50.48|50.18|50.44|50.14|5
1722771860000|2024-08-04 11:44:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722771880000|2024-08-04 11:44:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1722771890000|2024-08-04 11:44:50|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|12
1722771900000|2024-08-04 11:45:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722771910000|2024-08-04 11:45:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722771930000|2024-08-04 11:45:30|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722771940000|2024-08-04 11:45:40|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|4
1722771950000|2024-08-04 11:45:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|6
1722771960000|2024-08-04 11:46:00|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1722771970000|2024-08-04 11:46:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|8
1722771980000|2024-08-04 11:46:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1722771990000|2024-08-04 11:46:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1722772000000|2024-08-04 11:46:40|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|5
1722772020000|2024-08-04 11:47:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1722772040000|2024-08-04 11:47:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1722772050000|2024-08-04 11:47:30|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|8
1722772060000|2024-08-04 11:47:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1722772090000|2024-08-04 11:48:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722772100000|2024-08-04 11:48:20|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|7
1722772110000|2024-08-04 11:48:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722772120000|2024-08-04 11:48:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1722772130000|2024-08-04 11:48:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|12
1722772140000|2024-08-04 11:49:00|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1722772150000|2024-08-04 11:49:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1722772170000|2024-08-04 11:49:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1722772180000|2024-08-04 11:49:40|50.49|50.19|50.46|50.16|50.5|50.2|50.44|50.14|10
1722772190000|2024-08-04 11:49:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1722772200000|2024-08-04 11:50:00|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1722772210000|2024-08-04 11:50:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1722772230000|2024-08-04 11:50:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1722772240000|2024-08-04 11:50:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1722772250000|2024-08-04 11:50:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1722772260000|2024-08-04 11:51:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1722772270000|2024-08-04 11:51:10|50.47|50.17|50.47|50.17|50.47|50.17|50.45|50.15|5
1722772280000|2024-08-04 11:51:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|9
1722772290000|2024-08-04 11:51:30|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|9
1722772300000|2024-08-04 11:51:40|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|12
1722772310000|2024-08-04 11:51:50|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|5
1722772320000|2024-08-04 11:52:00|50.42|50.12|50.45|50.15|50.45|50.15|50.42|50.12|6
1722772330000|2024-08-04 11:52:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1722772340000|2024-08-04 11:52:20|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1722772350000|2024-08-04 11:52:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1722772360000|2024-08-04 11:52:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1722772380000|2024-08-04 11:53:00|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|3
1722772390000|2024-08-04 11:53:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722772410000|2024-08-04 11:53:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722772420000|2024-08-04 11:53:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1722772430000|2024-08-04 11:53:50|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1722772440000|2024-08-04 11:54:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|4
1722772450000|2024-08-04 11:54:10|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|4
1722772460000|2024-08-04 11:54:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722772470000|2024-08-04 11:54:30|50.43|50.13|50.45|50.15|50.45|50.15|50.42|50.12|6
1722772500000|2024-08-04 11:55:00|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|8
1722772510000|2024-08-04 11:55:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1722772520000|2024-08-04 11:55:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1722772530000|2024-08-04 11:55:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1722772540000|2024-08-04 11:55:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722772550000|2024-08-04 11:55:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722772570000|2024-08-04 11:56:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1722772580000|2024-08-04 11:56:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722772600000|2024-08-04 11:56:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1722772610000|2024-08-04 11:56:50|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|4
1722772620000|2024-08-04 11:57:00|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|6
1722772640000|2024-08-04 11:57:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722772660000|2024-08-04 11:57:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1722772670000|2024-08-04 11:57:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1722772680000|2024-08-04 11:58:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1722772690000|2024-08-04 11:58:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1722772750000|2024-08-04 11:59:10|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|6
1722772770000|2024-08-04 11:59:30|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|4
1722772780000|2024-08-04 11:59:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1722772800000|2024-08-04 12:00:00|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1722772810000|2024-08-04 12:00:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1722772830000|2024-08-04 12:00:30|50.39|50.09|50.44|50.14|50.44|50.14|50.39|50.09|6
1722772840000|2024-08-04 12:00:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1722772850000|2024-08-04 12:00:50|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|6
1722772860000|2024-08-04 12:01:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1722772870000|2024-08-04 12:01:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1722772880000|2024-08-04 12:01:20|50.41|50.11|50.4|50.1|50.43|50.13|50.4|50.1|13
1722772890000|2024-08-04 12:01:30|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|12
1722772900000|2024-08-04 12:01:40|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|8
1722772910000|2024-08-04 12:01:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1722772920000|2024-08-04 12:02:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|10
1722772930000|2024-08-04 12:02:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1722772940000|2024-08-04 12:02:20|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|6
1722772950000|2024-08-04 12:02:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1722772960000|2024-08-04 12:02:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722772970000|2024-08-04 12:02:50|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|7
1722772980000|2024-08-04 12:03:00|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1722772990000|2024-08-04 12:03:10|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|5
1722773000000|2024-08-04 12:03:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722773020000|2024-08-04 12:03:40|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|2
1722773030000|2024-08-04 12:03:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1722773040000|2024-08-04 12:04:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1722773050000|2024-08-04 12:04:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1722773060000|2024-08-04 12:04:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1722773080000|2024-08-04 12:04:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1722773090000|2024-08-04 12:04:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1722773100000|2024-08-04 12:05:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1722773110000|2024-08-04 12:05:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|7
1722773120000|2024-08-04 12:05:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1722773130000|2024-08-04 12:05:30|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1722773140000|2024-08-04 12:05:40|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|4
1722773160000|2024-08-04 12:06:00|50.49|50.19|50.46|50.16|50.5|50.2|50.46|50.16|5
1722773170000|2024-08-04 12:06:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1722773180000|2024-08-04 12:06:20|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|10
1722773190000|2024-08-04 12:06:30|50.45|50.15|50.46|50.16|50.48|50.18|50.45|50.15|20
1722773200000|2024-08-04 12:06:40|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|8
1722773210000|2024-08-04 12:06:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722773220000|2024-08-04 12:07:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1722773230000|2024-08-04 12:07:10|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|5
1722773250000|2024-08-04 12:07:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1722773260000|2024-08-04 12:07:40|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|6
1722773270000|2024-08-04 12:07:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1722773280000|2024-08-04 12:08:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1722773290000|2024-08-04 12:08:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1722773300000|2024-08-04 12:08:20|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|5
1722773310000|2024-08-04 12:08:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1722773320000|2024-08-04 12:08:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|2
1722773340000|2024-08-04 12:09:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|12
1722773350000|2024-08-04 12:09:10|50.43|50.13|50.47|50.17|50.47|50.17|50.43|50.13|11
1722773360000|2024-08-04 12:09:20|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1722773380000|2024-08-04 12:09:40|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|4
1722773390000|2024-08-04 12:09:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1722773400000|2024-08-04 12:10:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1722773410000|2024-08-04 12:10:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1722773420000|2024-08-04 12:10:20|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1722773430000|2024-08-04 12:10:30|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|7
1722773440000|2024-08-04 12:10:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1722773450000|2024-08-04 12:10:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1722773460000|2024-08-04 12:11:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|8
1722773470000|2024-08-04 12:11:10|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|4
1722773480000|2024-08-04 12:11:20|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|6
1722773490000|2024-08-04 12:11:30|50.33|50.03|50.3|50|50.33|50.03|50.3|50|10
1722773500000|2024-08-04 12:11:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1722773510000|2024-08-04 12:11:50|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1722773520000|2024-08-04 12:12:00|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|6
1722773540000|2024-08-04 12:12:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1722773550000|2024-08-04 12:12:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1722773560000|2024-08-04 12:12:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1722773570000|2024-08-04 12:12:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1722773580000|2024-08-04 12:13:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|6
1722773590000|2024-08-04 12:13:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1722773620000|2024-08-04 12:13:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1722773650000|2024-08-04 12:14:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722773660000|2024-08-04 12:14:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1722773690000|2024-08-04 12:14:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1722773710000|2024-08-04 12:15:10|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|7
1722773720000|2024-08-04 12:15:20|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|4
1722773730000|2024-08-04 12:15:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1722773740000|2024-08-04 12:15:40|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1722773750000|2024-08-04 12:15:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1722773760000|2024-08-04 12:16:00|50.26|49.96|50.23|49.93|50.26|49.96|50.23|49.93|3
1722773770000|2024-08-04 12:16:10|50.24|49.94|50.25|49.95|50.26|49.96|50.23|49.93|6
1722773780000|2024-08-04 12:16:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1722773790000|2024-08-04 12:16:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1722773800000|2024-08-04 12:16:40|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1722773810000|2024-08-04 12:16:50|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1722773820000|2024-08-04 12:17:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1722773830000|2024-08-04 12:17:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1722773840000|2024-08-04 12:17:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|8
1722773850000|2024-08-04 12:17:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1722773880000|2024-08-04 12:18:00|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1722773890000|2024-08-04 12:18:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722773900000|2024-08-04 12:18:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1722773920000|2024-08-04 12:18:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1722773930000|2024-08-04 12:18:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722773940000|2024-08-04 12:19:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1722773950000|2024-08-04 12:19:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1722773970000|2024-08-04 12:19:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1722774000000|2024-08-04 12:20:00|50.3|50|50.37|50.07|50.37|50.07|50.3|50|6
1722774010000|2024-08-04 12:20:10|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|4
1722774020000|2024-08-04 12:20:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1722774030000|2024-08-04 12:20:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1722774050000|2024-08-04 12:20:50|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|3
1722774060000|2024-08-04 12:21:00|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|7
1722774070000|2024-08-04 12:21:10|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|12
1722774080000|2024-08-04 12:21:20|50.46|50.16|50.46|50.16|50.46|50.16|50.42|50.12|9
1722774090000|2024-08-04 12:21:30|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|6
1722774100000|2024-08-04 12:21:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1722774110000|2024-08-04 12:21:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1722774120000|2024-08-04 12:22:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|9
1722774130000|2024-08-04 12:22:10|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|9
1722774140000|2024-08-04 12:22:20|50.45|50.15|50.4|50.1|50.46|50.16|50.39|50.09|16
1722774180000|2024-08-04 12:23:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1722774220000|2024-08-04 12:23:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722774230000|2024-08-04 12:23:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722774240000|2024-08-04 12:24:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1722774250000|2024-08-04 12:24:10|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1722774270000|2024-08-04 12:24:30|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1722774280000|2024-08-04 12:24:40|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1722774290000|2024-08-04 12:24:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722774300000|2024-08-04 12:25:00|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|7
1722774310000|2024-08-04 12:25:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722774320000|2024-08-04 12:25:20|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|4
1722774330000|2024-08-04 12:25:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722774340000|2024-08-04 12:25:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|5
1722774350000|2024-08-04 12:25:50|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|9
1722774360000|2024-08-04 12:26:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1722774380000|2024-08-04 12:26:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1722774390000|2024-08-04 12:26:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1722774400000|2024-08-04 12:26:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722774410000|2024-08-04 12:26:50|50.27|49.97|50.31|50.01|50.31|50.01|50.27|49.97|5
1722774420000|2024-08-04 12:27:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1722774430000|2024-08-04 12:27:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1722774450000|2024-08-04 12:27:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1722774460000|2024-08-04 12:27:40|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|10
1722774470000|2024-08-04 12:27:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1722774480000|2024-08-04 12:28:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1722774490000|2024-08-04 12:28:10|50.3|50|50.32|50.02|50.32|50.02|50.3|50|9
1722774510000|2024-08-04 12:28:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722774540000|2024-08-04 12:29:00|50.32|50.02|50.32|50.02|50.32|50.02|50.3|50|5
1722774560000|2024-08-04 12:29:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1722774570000|2024-08-04 12:29:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1722774600000|2024-08-04 12:30:00|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|4
1722774610000|2024-08-04 12:30:10|50.33|50.03|50.33|50.03|50.35|50.05|50.32|50.02|10
1722774620000|2024-08-04 12:30:20|50.32|50.02|50.37|50.07|50.37|50.07|50.32|50.02|8
1722774640000|2024-08-04 12:30:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722774650000|2024-08-04 12:30:50|50.39|50.09|50.41|50.11|50.41|50.11|50.38|50.08|7
1722774660000|2024-08-04 12:31:00|50.42|50.12|50.43|50.13|50.45|50.15|50.42|50.12|9
1722774670000|2024-08-04 12:31:10|50.42|50.12|50.41|50.11|50.44|50.14|50.41|50.11|12
1722774680000|2024-08-04 12:31:20|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|17
1722774690000|2024-08-04 12:31:30|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|7
1722774700000|2024-08-04 12:31:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1722774710000|2024-08-04 12:31:50|50.39|50.09|50.41|50.11|50.42|50.12|50.38|50.08|11
1722774720000|2024-08-04 12:32:00|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|8
1722774730000|2024-08-04 12:32:10|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1722774740000|2024-08-04 12:32:20|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|5
1722774760000|2024-08-04 12:32:40|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1722774770000|2024-08-04 12:32:50|50.41|50.11|50.43|50.13|50.43|50.13|50.4|50.1|13
1722774780000|2024-08-04 12:33:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722774790000|2024-08-04 12:33:10|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1722774800000|2024-08-04 12:33:20|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722774830000|2024-08-04 12:33:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1722774840000|2024-08-04 12:34:00|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|2
1722774850000|2024-08-04 12:34:10|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|4
1722774860000|2024-08-04 12:34:20|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|3
1722774900000|2024-08-04 12:35:00|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|4
1722774910000|2024-08-04 12:35:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1722774920000|2024-08-04 12:35:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1722774930000|2024-08-04 12:35:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1722774950000|2024-08-04 12:35:50|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|3
1722774960000|2024-08-04 12:36:00|50.45|50.15|50.44|50.14|50.47|50.17|50.44|50.14|6
1722774970000|2024-08-04 12:36:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1722774980000|2024-08-04 12:36:20|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1722774990000|2024-08-04 12:36:30|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722775000000|2024-08-04 12:36:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1722775010000|2024-08-04 12:36:50|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|6
1722775020000|2024-08-04 12:37:00|50.43|50.13|50.43|50.13|50.46|50.16|50.43|50.13|8
1722775030000|2024-08-04 12:37:10|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1722775040000|2024-08-04 12:37:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722775050000|2024-08-04 12:37:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1722775060000|2024-08-04 12:37:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1722775070000|2024-08-04 12:37:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722775080000|2024-08-04 12:38:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722775090000|2024-08-04 12:38:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1722775100000|2024-08-04 12:38:20|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|11
1722775110000|2024-08-04 12:38:30|50.47|50.17|50.44|50.14|50.48|50.18|50.43|50.13|7
1722775120000|2024-08-04 12:38:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1722775130000|2024-08-04 12:38:50|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|6
1722775140000|2024-08-04 12:39:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|10
1722775150000|2024-08-04 12:39:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722775160000|2024-08-04 12:39:20|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|8
1722775170000|2024-08-04 12:39:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1722775180000|2024-08-04 12:39:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|5
1722775190000|2024-08-04 12:39:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1722775200000|2024-08-04 12:40:00|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|6
1722775210000|2024-08-04 12:40:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1722775220000|2024-08-04 12:40:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722775230000|2024-08-04 12:40:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|13
1722775240000|2024-08-04 12:40:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|9
1722775250000|2024-08-04 12:40:50|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|5
1722775260000|2024-08-04 12:41:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1722775270000|2024-08-04 12:41:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|9
1722775280000|2024-08-04 12:41:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1722775310000|2024-08-04 12:41:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1722775320000|2024-08-04 12:42:00|50.42|50.12|50.37|50.07|50.42|50.12|50.37|50.07|10
1722775330000|2024-08-04 12:42:10|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|5
1722775340000|2024-08-04 12:42:20|50.37|50.07|50.41|50.11|50.41|50.11|50.37|50.07|9
1722775350000|2024-08-04 12:42:30|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|5
1722775360000|2024-08-04 12:42:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1722775380000|2024-08-04 12:43:00|50.37|50.07|50.36|50.06|50.38|50.08|50.35|50.05|12
1722775390000|2024-08-04 12:43:10|50.35|50.05|50.37|50.07|50.37|50.07|50.33|50.03|9
1722775400000|2024-08-04 12:43:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722775410000|2024-08-04 12:43:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722775420000|2024-08-04 12:43:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1722775430000|2024-08-04 12:43:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1722775440000|2024-08-04 12:44:00|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1722775450000|2024-08-04 12:44:10|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|10
1722775460000|2024-08-04 12:44:20|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|7
1722775470000|2024-08-04 12:44:30|50.37|50.07|50.35|50.05|50.38|50.08|50.35|50.05|9
1722775480000|2024-08-04 12:44:40|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1722775490000|2024-08-04 12:44:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|14
1722775500000|2024-08-04 12:45:00|50.37|50.07|50.36|50.06|50.39|50.09|50.36|50.06|13
1722775510000|2024-08-04 12:45:10|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|4
1722775520000|2024-08-04 12:45:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1722775540000|2024-08-04 12:45:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1722775550000|2024-08-04 12:45:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1722775560000|2024-08-04 12:46:00|50.37|50.07|50.37|50.07|50.37|50.07|50.35|50.05|11
1722775570000|2024-08-04 12:46:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1722775580000|2024-08-04 12:46:20|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1722775590000|2024-08-04 12:46:30|50.38|50.08|50.38|50.08|50.4|50.1|50.38|50.08|9
1722775600000|2024-08-04 12:46:40|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|4
1722775610000|2024-08-04 12:46:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1722775620000|2024-08-04 12:47:00|50.43|50.13|50.45|50.15|50.45|50.15|50.41|50.11|6
1722775630000|2024-08-04 12:47:10|50.44|50.14|50.44|50.14|50.44|50.14|50.42|50.12|4
1722775640000|2024-08-04 12:47:20|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|4
1722775650000|2024-08-04 12:47:30|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|9
1722775660000|2024-08-04 12:47:40|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1722775670000|2024-08-04 12:47:50|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|8
1722775680000|2024-08-04 12:48:00|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1722775690000|2024-08-04 12:48:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1722775700000|2024-08-04 12:48:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|7
1722775710000|2024-08-04 12:48:30|50.42|50.12|50.42|50.12|50.44|50.14|50.42|50.12|9
1722775720000|2024-08-04 12:48:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1722775730000|2024-08-04 12:48:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1722775740000|2024-08-04 12:49:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1722775750000|2024-08-04 12:49:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1722775760000|2024-08-04 12:49:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|5
1722775770000|2024-08-04 12:49:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1722775790000|2024-08-04 12:49:50|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1722775800000|2024-08-04 12:50:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1722775810000|2024-08-04 12:50:10|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|8
1722775820000|2024-08-04 12:50:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1722775830000|2024-08-04 12:50:30|50.39|50.09|50.4|50.1|50.4|50.1|50.37|50.07|5
1722775840000|2024-08-04 12:50:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1722775850000|2024-08-04 12:50:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1722775860000|2024-08-04 12:51:00|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1722775870000|2024-08-04 12:51:10|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1722775880000|2024-08-04 12:51:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|15
1722775890000|2024-08-04 12:51:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1722775900000|2024-08-04 12:51:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1722775910000|2024-08-04 12:51:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|7
1722775920000|2024-08-04 12:52:00|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|6
1722775930000|2024-08-04 12:52:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1722775940000|2024-08-04 12:52:20|50.43|50.13|50.42|50.12|50.44|50.14|50.41|50.11|17
1722775950000|2024-08-04 12:52:30|50.41|50.11|50.39|50.09|50.42|50.12|50.39|50.09|13
1722775960000|2024-08-04 12:52:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1722775970000|2024-08-04 12:52:50|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|9
1722775980000|2024-08-04 12:53:00|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1722775990000|2024-08-04 12:53:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1722776000000|2024-08-04 12:53:20|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|12
1722776010000|2024-08-04 12:53:30|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|5
1722776020000|2024-08-04 12:53:40|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|13
1722776030000|2024-08-04 12:53:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|10
1722776040000|2024-08-04 12:54:00|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|12
1722776050000|2024-08-04 12:54:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|7
1722776060000|2024-08-04 12:54:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1722776070000|2024-08-04 12:54:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|14
1722776080000|2024-08-04 12:54:40|50.45|50.15|50.5|50.2|50.5|50.2|50.44|50.14|13
1722776090000|2024-08-04 12:54:50|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|12
1722776100000|2024-08-04 12:55:00|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1722776110000|2024-08-04 12:55:10|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|7
1722776120000|2024-08-04 12:55:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|12
1722776130000|2024-08-04 12:55:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722776140000|2024-08-04 12:55:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1722776150000|2024-08-04 12:55:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1722776160000|2024-08-04 12:56:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1722776180000|2024-08-04 12:56:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722776200000|2024-08-04 12:56:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1722776210000|2024-08-04 12:56:50|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1722776220000|2024-08-04 12:57:00|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1722776230000|2024-08-04 12:57:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1722776240000|2024-08-04 12:57:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722776250000|2024-08-04 12:57:30|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|7
1722776270000|2024-08-04 12:57:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1722776280000|2024-08-04 12:58:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1722776300000|2024-08-04 12:58:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722776310000|2024-08-04 12:58:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1722776320000|2024-08-04 12:58:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1722776330000|2024-08-04 12:58:50|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|6
1722776340000|2024-08-04 12:59:00|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|5
1722776350000|2024-08-04 12:59:10|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|5
1722776360000|2024-08-04 12:59:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1722776380000|2024-08-04 12:59:40|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1722776390000|2024-08-04 12:59:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1722776400000|2024-08-04 13:00:00|50.53|50.23|50.52|50.22|50.54|50.24|50.52|50.22|4
1722776410000|2024-08-04 13:00:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722776420000|2024-08-04 13:00:20|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|3
1722776430000|2024-08-04 13:00:30|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|4
1722776440000|2024-08-04 13:00:40|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|5
1722776460000|2024-08-04 13:01:00|50.59|50.29|50.6|50.3|50.61|50.31|50.58|50.28|10
1722776470000|2024-08-04 13:01:10|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|11
1722776480000|2024-08-04 13:01:20|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|7
1722776490000|2024-08-04 13:01:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1722776500000|2024-08-04 13:01:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|6
1722776510000|2024-08-04 13:01:50|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|10
1722776520000|2024-08-04 13:02:00|50.6|50.3|50.53|50.23|50.6|50.3|50.51|50.21|16
1722776530000|2024-08-04 13:02:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1722776540000|2024-08-04 13:02:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1722776550000|2024-08-04 13:02:30|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1722776560000|2024-08-04 13:02:40|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|3
1722776570000|2024-08-04 13:02:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1722776580000|2024-08-04 13:03:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1722776590000|2024-08-04 13:03:10|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1722776600000|2024-08-04 13:03:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1722776610000|2024-08-04 13:03:30|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1722776630000|2024-08-04 13:03:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1722776640000|2024-08-04 13:04:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1722776650000|2024-08-04 13:04:10|50.48|50.18|50.41|50.11|50.49|50.19|50.41|50.11|10
1722776660000|2024-08-04 13:04:20|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|8
1722776670000|2024-08-04 13:04:30|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722776680000|2024-08-04 13:04:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1722776700000|2024-08-04 13:05:00|50.43|50.13|50.44|50.14|50.45|50.15|50.42|50.12|6
1722776710000|2024-08-04 13:05:10|50.45|50.15|50.48|50.18|50.48|50.18|50.44|50.14|7
1722776720000|2024-08-04 13:05:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722776730000|2024-08-04 13:05:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1722776740000|2024-08-04 13:05:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|2
1722776750000|2024-08-04 13:05:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1722776760000|2024-08-04 13:06:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1722776770000|2024-08-04 13:06:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1722776790000|2024-08-04 13:06:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1722776800000|2024-08-04 13:06:40|50.46|50.16|50.42|50.12|50.46|50.16|50.42|50.12|5
1722776810000|2024-08-04 13:06:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1722776820000|2024-08-04 13:07:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1722776830000|2024-08-04 13:07:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1722776840000|2024-08-04 13:07:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1722776850000|2024-08-04 13:07:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1722776870000|2024-08-04 13:07:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1722776880000|2024-08-04 13:08:00|50.4|50.1|50.37|50.07|50.4|50.1|50.36|50.06|6
1722776890000|2024-08-04 13:08:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1722776900000|2024-08-04 13:08:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722776910000|2024-08-04 13:08:30|50.36|50.06|50.33|50.03|50.36|50.06|50.33|50.03|6
1722776920000|2024-08-04 13:08:40|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1722776930000|2024-08-04 13:08:50|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|11
1722776940000|2024-08-04 13:09:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|9
1722776950000|2024-08-04 13:09:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1722776960000|2024-08-04 13:09:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1722777000000|2024-08-04 13:10:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|7
1722777010000|2024-08-04 13:10:10|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|7
1722777020000|2024-08-04 13:10:20|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|6
1722777030000|2024-08-04 13:10:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1722777040000|2024-08-04 13:10:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1722777050000|2024-08-04 13:10:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722777060000|2024-08-04 13:11:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|7
1722777070000|2024-08-04 13:11:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1722777080000|2024-08-04 13:11:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1722777090000|2024-08-04 13:11:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722777100000|2024-08-04 13:11:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|4
1722777120000|2024-08-04 13:12:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1722777140000|2024-08-04 13:12:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722777150000|2024-08-04 13:12:30|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1722777170000|2024-08-04 13:12:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722777180000|2024-08-04 13:13:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1722777190000|2024-08-04 13:13:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1722777200000|2024-08-04 13:13:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|5
1722777210000|2024-08-04 13:13:30|50.3|50|50.3|50|50.31|50.01|50.3|50|9
1722777230000|2024-08-04 13:13:50|50.27|49.97|50.25|49.95|50.27|49.97|50.23|49.93|8
1722777240000|2024-08-04 13:14:00|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|5
1722777250000|2024-08-04 13:14:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1722777260000|2024-08-04 13:14:20|50.27|49.97|50.23|49.93|50.28|49.98|50.23|49.93|9
1722777270000|2024-08-04 13:14:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1722777280000|2024-08-04 13:14:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1722777290000|2024-08-04 13:14:50|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1722777300000|2024-08-04 13:15:00|50.25|49.95|50.29|49.99|50.3|50|50.25|49.95|11
1722777310000|2024-08-04 13:15:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1722777320000|2024-08-04 13:15:20|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1722777330000|2024-08-04 13:15:30|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|5
1722777340000|2024-08-04 13:15:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|10
1722777350000|2024-08-04 13:15:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1722777360000|2024-08-04 13:16:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1722777370000|2024-08-04 13:16:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1722777380000|2024-08-04 13:16:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1722777390000|2024-08-04 13:16:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1722777400000|2024-08-04 13:16:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1722777410000|2024-08-04 13:16:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1722777420000|2024-08-04 13:17:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722777430000|2024-08-04 13:17:10|50.29|49.99|50.3|50|50.3|50|50.28|49.98|4
1722777440000|2024-08-04 13:17:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1722777450000|2024-08-04 13:17:30|50.33|50.03|50.3|50|50.33|50.03|50.29|49.99|6
1722777460000|2024-08-04 13:17:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1722777470000|2024-08-04 13:17:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1722777480000|2024-08-04 13:18:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1722777490000|2024-08-04 13:18:10|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|7
1722777500000|2024-08-04 13:18:20|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1722777510000|2024-08-04 13:18:30|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1722777520000|2024-08-04 13:18:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1722777530000|2024-08-04 13:18:50|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|5
1722777540000|2024-08-04 13:19:00|50.3|50|50.31|50.01|50.32|50.02|50.3|50|6
1722777550000|2024-08-04 13:19:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722777560000|2024-08-04 13:19:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722777570000|2024-08-04 13:19:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722777580000|2024-08-04 13:19:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722777590000|2024-08-04 13:19:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1722777600000|2024-08-04 13:20:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1722777610000|2024-08-04 13:20:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1722777620000|2024-08-04 13:20:20|50.34|50.04|50.38|50.08|50.38|50.08|50.34|50.04|4
1722777630000|2024-08-04 13:20:30|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|6
1722777640000|2024-08-04 13:20:40|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|8
1722777650000|2024-08-04 13:20:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|6
1722777660000|2024-08-04 13:21:00|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|11
1722777670000|2024-08-04 13:21:10|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|7
1722777680000|2024-08-04 13:21:20|50.34|50.04|50.32|50.02|50.34|50.04|50.31|50.01|7
1722777700000|2024-08-04 13:21:40|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|4
1722777710000|2024-08-04 13:21:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722777720000|2024-08-04 13:22:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722777730000|2024-08-04 13:22:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1722777740000|2024-08-04 13:22:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1722777750000|2024-08-04 13:22:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1722777770000|2024-08-04 13:22:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1722777780000|2024-08-04 13:23:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1722777790000|2024-08-04 13:23:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1722777800000|2024-08-04 13:23:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1722777810000|2024-08-04 13:23:30|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|8
1722777830000|2024-08-04 13:23:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1722777840000|2024-08-04 13:24:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722777850000|2024-08-04 13:24:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1722777860000|2024-08-04 13:24:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1722777870000|2024-08-04 13:24:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1722777880000|2024-08-04 13:24:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1722777890000|2024-08-04 13:24:50|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1722777900000|2024-08-04 13:25:00|50.35|50.05|50.34|50.04|50.37|50.07|50.34|50.04|6
1722777920000|2024-08-04 13:25:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1722777930000|2024-08-04 13:25:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722777960000|2024-08-04 13:26:00|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|5
1722777980000|2024-08-04 13:26:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1722777990000|2024-08-04 13:26:30|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1722778000000|2024-08-04 13:26:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1722778010000|2024-08-04 13:26:50|50.32|50.02|50.32|50.02|50.32|50.02|50.3|50|10
1722778020000|2024-08-04 13:27:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1722778030000|2024-08-04 13:27:10|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|8
1722778040000|2024-08-04 13:27:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1722778050000|2024-08-04 13:27:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1722778060000|2024-08-04 13:27:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1722778080000|2024-08-04 13:28:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1722778090000|2024-08-04 13:28:10|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|5
1722778100000|2024-08-04 13:28:20|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1722778110000|2024-08-04 13:28:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1722778120000|2024-08-04 13:28:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|8
1722778130000|2024-08-04 13:28:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1722778150000|2024-08-04 13:29:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1722778160000|2024-08-04 13:29:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1722778180000|2024-08-04 13:29:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722778200000|2024-08-04 13:30:00|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|6
1722778210000|2024-08-04 13:30:10|50.35|50.05|50.38|50.08|50.39|50.09|50.35|50.05|6
1722778230000|2024-08-04 13:30:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1722778240000|2024-08-04 13:30:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1722778250000|2024-08-04 13:30:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1722778260000|2024-08-04 13:31:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1722778270000|2024-08-04 13:31:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722778280000|2024-08-04 13:31:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1722778290000|2024-08-04 13:31:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1722778300000|2024-08-04 13:31:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1722778310000|2024-08-04 13:31:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1722778320000|2024-08-04 13:32:00|50.42|50.12|50.4|50.1|50.43|50.13|50.4|50.1|9
1722778330000|2024-08-04 13:32:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1722778340000|2024-08-04 13:32:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1722778350000|2024-08-04 13:32:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1722778360000|2024-08-04 13:32:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1722778370000|2024-08-04 13:32:50|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|5
1722778380000|2024-08-04 13:33:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1722778390000|2024-08-04 13:33:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1722778400000|2024-08-04 13:33:20|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1722778410000|2024-08-04 13:33:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1722778430000|2024-08-04 13:33:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1722778440000|2024-08-04 13:34:00|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|6
1722778450000|2024-08-04 13:34:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1722778460000|2024-08-04 13:34:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1722778470000|2024-08-04 13:34:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1722778480000|2024-08-04 13:34:40|50.3|50|50.33|50.03|50.33|50.03|50.3|50|6
1722778490000|2024-08-04 13:34:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1722778500000|2024-08-04 13:35:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1722778510000|2024-08-04 13:35:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1722778520000|2024-08-04 13:35:20|50.38|50.08|50.34|50.04|50.38|50.08|50.33|50.03|7
1722778530000|2024-08-04 13:35:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1722778540000|2024-08-04 13:35:40|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|4
1722778550000|2024-08-04 13:35:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1722778560000|2024-08-04 13:36:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1722778570000|2024-08-04 13:36:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1722778580000|2024-08-04 13:36:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722778590000|2024-08-04 13:36:30|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|4
1722778600000|2024-08-04 13:36:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1722778610000|2024-08-04 13:36:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1722778620000|2024-08-04 13:37:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722778640000|2024-08-04 13:37:20|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|3
1722778650000|2024-08-04 13:37:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1722778660000|2024-08-04 13:37:40|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|6
1722778670000|2024-08-04 13:37:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1722778690000|2024-08-04 13:38:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1722778700000|2024-08-04 13:38:20|50.31|50.01|50.27|49.97|50.31|50.01|50.27|49.97|5
1722778710000|2024-08-04 13:38:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|8
1722778730000|2024-08-04 13:38:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1722778740000|2024-08-04 13:39:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1722778750000|2024-08-04 13:39:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1722778760000|2024-08-04 13:39:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1722778770000|2024-08-04 13:39:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|8
1722778780000|2024-08-04 13:39:40|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1722778790000|2024-08-04 13:39:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1722778800000|2024-08-04 13:40:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1722778810000|2024-08-04 13:40:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1722778820000|2024-08-04 13:40:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1722778830000|2024-08-04 13:40:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1722778860000|2024-08-04 13:41:00|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|5
1722778870000|2024-08-04 13:41:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1722778890000|2024-08-04 13:41:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1722778900000|2024-08-04 13:41:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1722778910000|2024-08-04 13:41:50|50.21|49.91|50.25|49.95|50.25|49.95|50.21|49.91|3
1722778920000|2024-08-04 13:42:00|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|13
1722778930000|2024-08-04 13:42:10|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|5
1722778940000|2024-08-04 13:42:20|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|6
1722778950000|2024-08-04 13:42:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1722778960000|2024-08-04 13:42:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1722778970000|2024-08-04 13:42:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1722778980000|2024-08-04 13:43:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1722778990000|2024-08-04 13:43:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722779000000|2024-08-04 13:43:20|50.2|49.9|50.17|49.87|50.2|49.9|50.16|49.86|8
1722779010000|2024-08-04 13:43:30|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|11
1722779020000|2024-08-04 13:43:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1722779030000|2024-08-04 13:43:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1722779040000|2024-08-04 13:44:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1722779060000|2024-08-04 13:44:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1722779070000|2024-08-04 13:44:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|5
1722779080000|2024-08-04 13:44:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1722779090000|2024-08-04 13:44:50|50.21|49.91|50.22|49.92|50.25|49.95|50.21|49.91|7
1722779100000|2024-08-04 13:45:00|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|4
1722779110000|2024-08-04 13:45:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1722779120000|2024-08-04 13:45:20|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|8
1722779130000|2024-08-04 13:45:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1722779140000|2024-08-04 13:45:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1722779150000|2024-08-04 13:45:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1722779160000|2024-08-04 13:46:00|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|5
1722779170000|2024-08-04 13:46:10|50.16|49.86|50.08|49.78|50.16|49.86|50.08|49.78|8
1722779180000|2024-08-04 13:46:20|50.07|49.77|50.12|49.82|50.12|49.82|50.07|49.77|6
1722779190000|2024-08-04 13:46:30|50.11|49.81|50.11|49.81|50.13|49.83|50.11|49.81|5
1722779200000|2024-08-04 13:46:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1722779210000|2024-08-04 13:46:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1722779220000|2024-08-04 13:47:00|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|8
1722779230000|2024-08-04 13:47:10|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|6
1722779240000|2024-08-04 13:47:20|50.15|49.85|50.12|49.82|50.15|49.85|50.12|49.82|6
1722779250000|2024-08-04 13:47:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|9
1722779260000|2024-08-04 13:47:40|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|7
1722779270000|2024-08-04 13:47:50|50.13|49.83|50.15|49.85|50.16|49.86|50.12|49.82|7
1722779280000|2024-08-04 13:48:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1722779290000|2024-08-04 13:48:10|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1722779300000|2024-08-04 13:48:20|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1722779310000|2024-08-04 13:48:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|7
1722779320000|2024-08-04 13:48:40|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|4
1722779330000|2024-08-04 13:48:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1722779340000|2024-08-04 13:49:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1722779350000|2024-08-04 13:49:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1722779360000|2024-08-04 13:49:20|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|7
1722779370000|2024-08-04 13:49:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|4
1722779380000|2024-08-04 13:49:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1722779400000|2024-08-04 13:50:00|50.14|49.84|50.12|49.82|50.14|49.84|50.11|49.81|5
1722779410000|2024-08-04 13:50:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1722779420000|2024-08-04 13:50:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1722779430000|2024-08-04 13:50:30|50.11|49.81|50.08|49.78|50.11|49.81|50.07|49.77|8
1722779440000|2024-08-04 13:50:40|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|4
1722779450000|2024-08-04 13:50:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1722779460000|2024-08-04 13:51:00|50.07|49.77|49.99|49.69|50.08|49.78|49.98|49.68|13
1722779470000|2024-08-04 13:51:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1722779480000|2024-08-04 13:51:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1722779490000|2024-08-04 13:51:30|49.98|49.68|49.9|49.6|49.98|49.68|49.9|49.6|18
1722779500000|2024-08-04 13:51:40|49.91|49.61|49.94|49.64|49.94|49.64|49.9|49.6|6
1722779510000|2024-08-04 13:51:50|49.95|49.65|49.95|49.65|49.97|49.67|49.95|49.65|5
1722779520000|2024-08-04 13:52:00|49.94|49.64|49.93|49.63|49.95|49.65|49.92|49.62|6
1722779540000|2024-08-04 13:52:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1722779550000|2024-08-04 13:52:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1722779560000|2024-08-04 13:52:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1722779570000|2024-08-04 13:52:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1722779580000|2024-08-04 13:53:00|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|5
1722779590000|2024-08-04 13:53:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1722779600000|2024-08-04 13:53:20|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|10
1722779610000|2024-08-04 13:53:30|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|11
1722779620000|2024-08-04 13:53:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|5
1722779630000|2024-08-04 13:53:50|49.94|49.64|49.93|49.63|49.96|49.66|49.93|49.63|10
1722779640000|2024-08-04 13:54:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1722779660000|2024-08-04 13:54:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1722779690000|2024-08-04 13:54:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1722779700000|2024-08-04 13:55:00|49.94|49.64|49.91|49.61|49.94|49.64|49.91|49.61|4
1722779710000|2024-08-04 13:55:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1722779720000|2024-08-04 13:55:20|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1722779730000|2024-08-04 13:55:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1722779740000|2024-08-04 13:55:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1722779750000|2024-08-04 13:55:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1722779760000|2024-08-04 13:56:00|49.89|49.59|49.93|49.63|49.93|49.63|49.88|49.58|11
1722779770000|2024-08-04 13:56:10|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|9
1722779780000|2024-08-04 13:56:20|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1722779790000|2024-08-04 13:56:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1722779800000|2024-08-04 13:56:40|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|7
1722779810000|2024-08-04 13:56:50|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|8
1722779820000|2024-08-04 13:57:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1722779830000|2024-08-04 13:57:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1722779870000|2024-08-04 13:57:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1722779880000|2024-08-04 13:58:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1722779960000|2024-08-04 13:59:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1722779970000|2024-08-04 13:59:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1722779980000|2024-08-04 13:59:40|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|4
1722779990000|2024-08-04 13:59:50|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1722780000000|2024-08-04 14:00:00|49.88|49.58|49.92|49.62|49.92|49.62|49.87|49.57|11
1722780010000|2024-08-04 14:00:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1722780040000|2024-08-04 14:00:40|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1722780050000|2024-08-04 14:00:50|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1722780060000|2024-08-04 14:01:00|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|8
1722780070000|2024-08-04 14:01:10|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|4
1722780080000|2024-08-04 14:01:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1722780090000|2024-08-04 14:01:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|8
1722780100000|2024-08-04 14:01:40|49.99|49.69|50|49.7|50.01|49.71|49.98|49.68|6
1722780110000|2024-08-04 14:01:50|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1722780120000|2024-08-04 14:02:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1722780130000|2024-08-04 14:02:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1722780140000|2024-08-04 14:02:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1722780160000|2024-08-04 14:02:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1722780170000|2024-08-04 14:02:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1722780180000|2024-08-04 14:03:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1722780190000|2024-08-04 14:03:10|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|4
1722780200000|2024-08-04 14:03:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1722780210000|2024-08-04 14:03:30|50|49.7|49.99|49.69|50|49.7|49.98|49.68|4
1722780220000|2024-08-04 14:03:40|49.98|49.68|49.92|49.62|49.98|49.68|49.92|49.62|7
1722780230000|2024-08-04 14:03:50|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|6
1722780240000|2024-08-04 14:04:00|49.87|49.57|49.9|49.6|49.9|49.6|49.86|49.56|6
1722780250000|2024-08-04 14:04:10|49.89|49.59|49.83|49.53|49.89|49.59|49.83|49.53|7
1722780260000|2024-08-04 14:04:20|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|6
1722780270000|2024-08-04 14:04:30|49.83|49.53|49.81|49.51|49.83|49.53|49.79|49.49|8
1722780280000|2024-08-04 14:04:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1722780290000|2024-08-04 14:04:50|49.79|49.49|49.81|49.51|49.81|49.51|49.76|49.46|11
1722780300000|2024-08-04 14:05:00|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|6
1722780310000|2024-08-04 14:05:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1722780320000|2024-08-04 14:05:20|49.82|49.52|49.84|49.54|49.85|49.55|49.82|49.52|5
1722780330000|2024-08-04 14:05:30|49.83|49.53|49.84|49.54|49.84|49.54|49.82|49.52|8
1722780340000|2024-08-04 14:05:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1722780350000|2024-08-04 14:05:50|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|3
1722780360000|2024-08-04 14:06:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1722780370000|2024-08-04 14:06:10|49.86|49.56|49.83|49.53|49.86|49.56|49.81|49.51|8
1722780380000|2024-08-04 14:06:20|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|3
1722780390000|2024-08-04 14:06:30|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|10
1722780400000|2024-08-04 14:06:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1722780420000|2024-08-04 14:07:00|49.82|49.52|49.8|49.5|49.82|49.52|49.79|49.49|13
1722780430000|2024-08-04 14:07:10|49.81|49.51|49.78|49.48|49.81|49.51|49.77|49.47|7
1722780440000|2024-08-04 14:07:20|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|4
1722780450000|2024-08-04 14:07:30|49.83|49.53|49.83|49.53|49.83|49.53|49.81|49.51|7
1722780460000|2024-08-04 14:07:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1722780470000|2024-08-04 14:07:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1722780480000|2024-08-04 14:08:00|49.8|49.5|49.78|49.48|49.81|49.51|49.77|49.47|7
1722780490000|2024-08-04 14:08:10|49.77|49.47|49.71|49.41|49.78|49.48|49.71|49.41|9
1722780500000|2024-08-04 14:08:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1722780510000|2024-08-04 14:08:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1722780520000|2024-08-04 14:08:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1722780530000|2024-08-04 14:08:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1722780540000|2024-08-04 14:09:00|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1722780550000|2024-08-04 14:09:10|49.69|49.39|49.63|49.33|49.7|49.4|49.62|49.32|11
1722780560000|2024-08-04 14:09:20|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|7
1722780570000|2024-08-04 14:09:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1722780580000|2024-08-04 14:09:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1722780590000|2024-08-04 14:09:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1722780600000|2024-08-04 14:10:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1722780610000|2024-08-04 14:10:10|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|10
1722780620000|2024-08-04 14:10:20|49.66|49.36|49.63|49.33|49.66|49.36|49.61|49.31|8
1722780630000|2024-08-04 14:10:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1722780640000|2024-08-04 14:10:40|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|6
1722780650000|2024-08-04 14:10:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1722780660000|2024-08-04 14:11:00|49.61|49.31|49.59|49.29|49.61|49.31|49.56|49.26|9
1722780670000|2024-08-04 14:11:10|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|6
1722780680000|2024-08-04 14:11:20|49.6|49.3|49.59|49.29|49.6|49.3|49.57|49.27|18
1722780690000|2024-08-04 14:11:30|49.58|49.28|49.55|49.25|49.59|49.29|49.55|49.25|10
1722780700000|2024-08-04 14:11:40|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|11
1722780710000|2024-08-04 14:11:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|8
1722780720000|2024-08-04 14:12:00|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|6
1722780730000|2024-08-04 14:12:10|49.55|49.25|49.49|49.19|49.55|49.25|49.48|49.18|15
1722780740000|2024-08-04 14:12:20|49.48|49.18|49.46|49.16|49.48|49.18|49.44|49.14|10
1722780750000|2024-08-04 14:12:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1722780760000|2024-08-04 14:12:40|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|5
1722780770000|2024-08-04 14:12:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1722780780000|2024-08-04 14:13:00|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1722780790000|2024-08-04 14:13:10|49.51|49.21|49.49|49.19|49.52|49.22|49.48|49.18|9
1722780800000|2024-08-04 14:13:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1722780810000|2024-08-04 14:13:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1722780820000|2024-08-04 14:13:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1722780830000|2024-08-04 14:13:50|49.48|49.18|49.44|49.14|49.48|49.18|49.44|49.14|7
1722780840000|2024-08-04 14:14:00|49.4|49.1|49.39|49.09|49.41|49.11|49.38|49.08|10
1722780850000|2024-08-04 14:14:10|49.38|49.08|49.41|49.11|49.41|49.11|49.36|49.06|13
1722780860000|2024-08-04 14:14:20|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|6
1722780870000|2024-08-04 14:14:30|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|5
1722780890000|2024-08-04 14:14:50|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|7
1722780900000|2024-08-04 14:15:00|49.3|49|49.36|49.06|49.36|49.06|49.29|48.99|13
1722780910000|2024-08-04 14:15:10|49.37|49.07|49.39|49.09|49.4|49.1|49.36|49.06|12
1722780920000|2024-08-04 14:15:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1722780930000|2024-08-04 14:15:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1722780940000|2024-08-04 14:15:40|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1722780950000|2024-08-04 14:15:50|49.42|49.12|49.42|49.12|49.42|49.12|49.39|49.09|9
1722780960000|2024-08-04 14:16:00|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|14
1722780970000|2024-08-04 14:16:10|49.36|49.06|49.33|49.03|49.36|49.06|49.3|49|17
1722780980000|2024-08-04 14:16:20|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|11
1722780990000|2024-08-04 14:16:30|49.3|49|49.33|49.03|49.33|49.03|49.3|49|6
1722781000000|2024-08-04 14:16:40|49.32|49.02|49.32|49.02|49.36|49.06|49.31|49.01|15
1722781010000|2024-08-04 14:16:50|49.33|49.03|49.38|49.08|49.38|49.08|49.33|49.03|11
1722781020000|2024-08-04 14:17:00|49.37|49.07|49.38|49.08|49.39|49.09|49.35|49.05|14
1722781030000|2024-08-04 14:17:10|49.39|49.09|49.42|49.12|49.42|49.12|49.38|49.08|10
1722781040000|2024-08-04 14:17:20|49.43|49.13|49.47|49.17|49.49|49.19|49.43|49.13|15
1722781050000|2024-08-04 14:17:30|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|13
1722781060000|2024-08-04 14:17:40|49.44|49.14|49.47|49.17|49.47|49.17|49.43|49.13|12
1722781070000|2024-08-04 14:17:50|49.46|49.16|49.47|49.17|49.47|49.17|49.44|49.14|6
1722781080000|2024-08-04 14:18:00|49.45|49.15|49.38|49.08|49.45|49.15|49.37|49.07|12
1722781090000|2024-08-04 14:18:10|49.37|49.07|49.4|49.1|49.41|49.11|49.37|49.07|20
1722781100000|2024-08-04 14:18:20|49.41|49.11|49.39|49.09|49.41|49.11|49.37|49.07|11
1722781110000|2024-08-04 14:18:30|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|7
1722781120000|2024-08-04 14:18:40|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|7
1722781130000|2024-08-04 14:18:50|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|11
1722781140000|2024-08-04 14:19:00|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|7
1722781150000|2024-08-04 14:19:10|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|6
1722781160000|2024-08-04 14:19:20|49.51|49.21|49.49|49.19|49.51|49.21|49.47|49.17|7
1722781170000|2024-08-04 14:19:30|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1722781180000|2024-08-04 14:19:40|49.48|49.18|49.51|49.21|49.51|49.21|49.47|49.17|10
1722781190000|2024-08-04 14:19:50|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|7
1722781200000|2024-08-04 14:20:00|49.51|49.21|49.54|49.24|49.56|49.26|49.51|49.21|9
1722781210000|2024-08-04 14:20:10|49.53|49.23|49.51|49.21|49.54|49.24|49.51|49.21|7
1722781220000|2024-08-04 14:20:20|49.5|49.2|49.49|49.19|49.51|49.21|49.48|49.18|12
1722781230000|2024-08-04 14:20:30|49.5|49.2|49.54|49.24|49.54|49.24|49.5|49.2|5
1722781240000|2024-08-04 14:20:40|49.53|49.23|49.52|49.22|49.54|49.24|49.51|49.21|12
1722781250000|2024-08-04 14:20:50|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|6
1722781260000|2024-08-04 14:21:00|49.49|49.19|49.49|49.19|49.51|49.21|49.49|49.19|7
1722781270000|2024-08-04 14:21:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1722781280000|2024-08-04 14:21:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|12
1722781290000|2024-08-04 14:21:30|49.47|49.17|49.43|49.13|49.47|49.17|49.42|49.12|11
1722781300000|2024-08-04 14:21:40|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|13
1722781310000|2024-08-04 14:21:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1722781320000|2024-08-04 14:22:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1722781330000|2024-08-04 14:22:10|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|6
1722781340000|2024-08-04 14:22:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1722781350000|2024-08-04 14:22:30|49.37|49.07|49.33|49.03|49.38|49.08|49.33|49.03|6
1722781360000|2024-08-04 14:22:40|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|12
1722781370000|2024-08-04 14:22:50|49.28|48.98|49.29|48.99|49.31|49.01|49.28|48.98|16
1722781380000|2024-08-04 14:23:00|49.3|49|49.31|49.01|49.32|49.02|49.29|48.99|10
1722781390000|2024-08-04 14:23:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|9
1722781400000|2024-08-04 14:23:20|49.31|49.01|49.29|48.99|49.31|49.01|49.27|48.97|11
1722781410000|2024-08-04 14:23:30|49.3|49|49.3|49|49.31|49.01|49.28|48.98|9
1722781420000|2024-08-04 14:23:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|7
1722781430000|2024-08-04 14:23:50|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1722781440000|2024-08-04 14:24:00|49.31|49.01|49.37|49.07|49.38|49.08|49.31|49.01|12
1722781450000|2024-08-04 14:24:10|49.38|49.08|49.36|49.06|49.38|49.08|49.35|49.05|13
1722781460000|2024-08-04 14:24:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1722781470000|2024-08-04 14:24:30|49.38|49.08|49.37|49.07|49.39|49.09|49.36|49.06|12
1722781480000|2024-08-04 14:24:40|49.36|49.06|49.33|49.03|49.37|49.07|49.32|49.02|11
1722781490000|2024-08-04 14:24:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1722781500000|2024-08-04 14:25:00|49.29|48.99|49.29|48.99|49.31|49.01|49.28|48.98|17
1722781510000|2024-08-04 14:25:10|49.3|49|49.33|49.03|49.33|49.03|49.3|49|10
1722781520000|2024-08-04 14:25:20|49.32|49.02|49.31|49.01|49.33|49.03|49.3|49|14
1722781530000|2024-08-04 14:25:30|49.3|49|49.28|48.98|49.3|49|49.27|48.97|5
1722781540000|2024-08-04 14:25:40|49.29|48.99|49.25|48.95|49.29|48.99|49.25|48.95|13
1722781560000|2024-08-04 14:26:00|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|8
1722781570000|2024-08-04 14:26:10|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|6
1722781580000|2024-08-04 14:26:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|7
1722781590000|2024-08-04 14:26:30|49.29|48.99|49.26|48.96|49.3|49|49.26|48.96|16
1722781600000|2024-08-04 14:26:40|49.25|48.95|49.17|48.87|49.26|48.96|49.17|48.87|13
1722781610000|2024-08-04 14:26:50|49.18|48.88|49.19|48.89|49.19|48.89|49.16|48.86|8
1722781620000|2024-08-04 14:27:00|49.2|48.9|49.21|48.91|49.24|48.94|49.2|48.9|10
1722781630000|2024-08-04 14:27:10|49.2|48.9|49.2|48.9|49.2|48.9|49.17|48.87|8
1722781640000|2024-08-04 14:27:20|49.21|48.91|49.21|48.91|49.21|48.91|49.19|48.89|14
1722781650000|2024-08-04 14:27:30|49.2|48.9|49.23|48.93|49.23|48.93|49.18|48.88|9
1722781660000|2024-08-04 14:27:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1722781670000|2024-08-04 14:27:50|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|2
1722781680000|2024-08-04 14:28:00|49.27|48.97|49.25|48.95|49.28|48.98|49.24|48.94|10
1722781690000|2024-08-04 14:28:10|49.24|48.94|49.19|48.89|49.24|48.94|49.19|48.89|12
1722781700000|2024-08-04 14:28:20|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|5
1722781710000|2024-08-04 14:28:30|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|8
1722781720000|2024-08-04 14:28:40|49.16|48.86|49.16|48.86|49.16|48.86|49.12|48.82|11
1722781730000|2024-08-04 14:28:50|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1722781740000|2024-08-04 14:29:00|49.16|48.86|49.12|48.82|49.17|48.87|49.12|48.82|7
1722781750000|2024-08-04 14:29:10|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1722781760000|2024-08-04 14:29:20|49.14|48.84|49.15|48.85|49.17|48.87|49.14|48.84|10
1722781770000|2024-08-04 14:29:30|49.14|48.84|49.15|48.85|49.17|48.87|49.12|48.82|12
1722781780000|2024-08-04 14:29:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1722781790000|2024-08-04 14:29:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|8
1722781800000|2024-08-04 14:30:00|49.15|48.85|49.14|48.84|49.17|48.87|49.14|48.84|8
1722781810000|2024-08-04 14:30:10|49.13|48.83|49.08|48.78|49.13|48.83|49.07|48.77|8
1722781820000|2024-08-04 14:30:20|49.09|48.79|49.16|48.86|49.16|48.86|49.09|48.79|12
1722781830000|2024-08-04 14:30:30|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|14
1722781840000|2024-08-04 14:30:40|49.21|48.91|49.16|48.86|49.22|48.92|49.16|48.86|15
1722781850000|2024-08-04 14:30:50|49.17|48.87|49.11|48.81|49.17|48.87|49.1|48.8|11
1722781860000|2024-08-04 14:31:00|49.1|48.8|49.07|48.77|49.11|48.81|49.07|48.77|13
1722781870000|2024-08-04 14:31:10|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|10
1722781880000|2024-08-04 14:31:20|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|6
1722781890000|2024-08-04 14:31:30|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|16
1722781900000|2024-08-04 14:31:40|49.06|48.76|49.09|48.79|49.09|48.79|49.05|48.75|14
1722781910000|2024-08-04 14:31:50|49.08|48.78|49.03|48.73|49.08|48.78|49.03|48.73|8
1722781920000|2024-08-04 14:32:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1722781930000|2024-08-04 14:32:10|49.03|48.73|49.01|48.71|49.05|48.75|49.01|48.71|8
1722781940000|2024-08-04 14:32:20|49.02|48.72|48.98|48.68|49.02|48.72|48.96|48.66|13
1722781950000|2024-08-04 14:32:30|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|11
1722781960000|2024-08-04 14:32:40|48.96|48.66|48.99|48.69|48.99|48.69|48.94|48.64|12
1722781970000|2024-08-04 14:32:50|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|9
1722781980000|2024-08-04 14:33:00|49.03|48.73|49.03|48.73|49.04|48.74|49.01|48.71|9
1722781990000|2024-08-04 14:33:10|49|48.7|48.93|48.63|49|48.7|48.93|48.63|14
1722782000000|2024-08-04 14:33:20|48.92|48.62|48.92|48.62|48.96|48.66|48.91|48.61|16
1722782010000|2024-08-04 14:33:30|48.93|48.63|48.95|48.65|48.95|48.65|48.92|48.62|9
1722782020000|2024-08-04 14:33:40|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|6
1722782030000|2024-08-04 14:33:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1722782040000|2024-08-04 14:34:00|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|6
1722782050000|2024-08-04 14:34:10|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1722782060000|2024-08-04 14:34:20|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|4
1722782070000|2024-08-04 14:34:30|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|12
1722782080000|2024-08-04 14:34:40|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|10
1722782090000|2024-08-04 14:34:50|48.89|48.59|48.89|48.59|48.92|48.62|48.88|48.58|18
1722782100000|2024-08-04 14:35:00|48.88|48.58|48.85|48.55|48.9|48.6|48.85|48.55|10
1722782110000|2024-08-04 14:35:10|48.86|48.56|48.91|48.61|48.91|48.61|48.86|48.56|8
1722782120000|2024-08-04 14:35:20|48.92|48.62|48.94|48.64|48.96|48.66|48.92|48.62|16
1722782130000|2024-08-04 14:35:30|48.95|48.65|48.89|48.59|48.95|48.65|48.87|48.57|15
1722782140000|2024-08-04 14:35:40|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|5
1722782150000|2024-08-04 14:35:50|48.87|48.57|48.88|48.58|48.88|48.58|48.85|48.55|18
1722782160000|2024-08-04 14:36:00|48.87|48.57|48.86|48.56|48.89|48.59|48.86|48.56|18
1722782170000|2024-08-04 14:36:10|48.87|48.57|48.81|48.51|48.87|48.57|48.81|48.51|12
1722782180000|2024-08-04 14:36:20|48.82|48.52|48.77|48.47|48.84|48.54|48.77|48.47|13
1722782190000|2024-08-04 14:36:30|48.78|48.48|48.76|48.46|48.78|48.48|48.75|48.45|5
1722782200000|2024-08-04 14:36:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1722782210000|2024-08-04 14:36:50|48.74|48.44|48.73|48.43|48.75|48.45|48.71|48.41|15
1722782220000|2024-08-04 14:37:00|48.74|48.44|48.68|48.38|48.76|48.46|48.67|48.37|20
1722782230000|2024-08-04 14:37:10|48.69|48.39|48.73|48.43|48.73|48.43|48.68|48.38|21
1722782240000|2024-08-04 14:37:20|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|20
1722782250000|2024-08-04 14:37:30|48.7|48.4|48.66|48.36|48.7|48.4|48.64|48.34|14
1722782260000|2024-08-04 14:37:40|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|10
1722782270000|2024-08-04 14:37:50|48.7|48.4|48.68|48.38|48.71|48.41|48.68|48.38|8
1722782280000|2024-08-04 14:38:00|48.69|48.39|48.63|48.33|48.69|48.39|48.61|48.31|13
1722782290000|2024-08-04 14:38:10|48.62|48.32|48.61|48.31|48.62|48.32|48.57|48.27|14
1722782300000|2024-08-04 14:38:20|48.63|48.33|48.63|48.33|48.69|48.39|48.62|48.32|18
1722782310000|2024-08-04 14:38:30|48.62|48.32|48.59|48.29|48.63|48.33|48.59|48.29|10
1722782320000|2024-08-04 14:38:40|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|12
1722782330000|2024-08-04 14:38:50|48.58|48.28|48.6|48.3|48.62|48.32|48.58|48.28|14
1722782340000|2024-08-04 14:39:00|48.61|48.31|48.58|48.28|48.61|48.31|48.53|48.23|20
1722782350000|2024-08-04 14:39:10|48.57|48.27|48.51|48.21|48.58|48.28|48.51|48.21|18
1722782360000|2024-08-04 14:39:20|48.5|48.2|48.52|48.22|48.55|48.25|48.49|48.19|19
1722782370000|2024-08-04 14:39:30|48.51|48.21|48.5|48.2|48.52|48.22|48.47|48.17|28
1722782380000|2024-08-04 14:39:40|48.51|48.21|48.47|48.17|48.51|48.21|48.45|48.15|10
1722782390000|2024-08-04 14:39:50|48.46|48.16|48.45|48.15|48.48|48.18|48.45|48.15|20
1722782400000|2024-08-04 14:40:00|48.46|48.16|48.55|48.25|48.55|48.25|48.46|48.16|18
1722782410000|2024-08-04 14:40:10|48.56|48.26|48.56|48.26|48.57|48.27|48.52|48.22|13
1722782420000|2024-08-04 14:40:20|48.57|48.27|48.6|48.3|48.63|48.33|48.57|48.27|17
1722782430000|2024-08-04 14:40:30|48.59|48.29|48.59|48.29|48.61|48.31|48.53|48.23|18
1722782440000|2024-08-04 14:40:40|48.6|48.3|48.59|48.29|48.65|48.35|48.58|48.28|14
1722782450000|2024-08-04 14:40:50|48.6|48.3|48.62|48.32|48.62|48.32|48.58|48.28|14
1722782460000|2024-08-04 14:41:00|48.63|48.33|48.71|48.41|48.72|48.42|48.63|48.33|14
1722782470000|2024-08-04 14:41:10|48.7|48.4|48.72|48.42|48.75|48.45|48.7|48.4|13
1722782480000|2024-08-04 14:41:20|48.71|48.41|48.73|48.43|48.74|48.44|48.71|48.41|15
1722782490000|2024-08-04 14:41:30|48.72|48.42|48.78|48.48|48.78|48.48|48.72|48.42|13
1722782500000|2024-08-04 14:41:40|48.77|48.47|48.79|48.49|48.8|48.5|48.76|48.46|11
1722782510000|2024-08-04 14:41:50|48.8|48.5|48.79|48.49|48.83|48.53|48.79|48.49|11
1722782520000|2024-08-04 14:42:00|48.8|48.5|48.72|48.42|48.81|48.51|48.72|48.42|16
1722782530000|2024-08-04 14:42:10|48.71|48.41|48.67|48.37|48.72|48.42|48.67|48.37|15
1722782540000|2024-08-04 14:42:20|48.68|48.38|48.6|48.3|48.68|48.38|48.59|48.29|16
1722782550000|2024-08-04 14:42:30|48.61|48.31|48.59|48.29|48.61|48.31|48.58|48.28|15
1722782560000|2024-08-04 14:42:40|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|14
1722782570000|2024-08-04 14:42:50|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|7
1722782580000|2024-08-04 14:43:00|48.61|48.31|48.58|48.28|48.62|48.32|48.58|48.28|10
1722782590000|2024-08-04 14:43:10|48.56|48.26|48.59|48.29|48.6|48.3|48.56|48.26|15
1722782600000|2024-08-04 14:43:20|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|7
1722782610000|2024-08-04 14:43:30|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|8
1722782620000|2024-08-04 14:43:40|48.57|48.27|48.55|48.25|48.58|48.28|48.51|48.21|17
1722782630000|2024-08-04 14:43:50|48.54|48.24|48.48|48.18|48.54|48.24|48.48|48.18|8
1722782640000|2024-08-04 14:44:00|48.49|48.19|48.48|48.18|48.51|48.21|48.48|48.18|12
1722782650000|2024-08-04 14:44:10|48.49|48.19|48.56|48.26|48.57|48.27|48.47|48.17|15
1722782660000|2024-08-04 14:44:20|48.57|48.27|48.57|48.27|48.58|48.28|48.55|48.25|11
1722782670000|2024-08-04 14:44:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|11
1722782680000|2024-08-04 14:44:40|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|10
1722782690000|2024-08-04 14:44:50|48.59|48.29|48.55|48.25|48.59|48.29|48.55|48.25|15
1722782700000|2024-08-04 14:45:00|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|12
1722782710000|2024-08-04 14:45:10|48.59|48.29|48.67|48.37|48.67|48.37|48.58|48.28|15
1722782720000|2024-08-04 14:45:20|48.68|48.38|48.71|48.41|48.71|48.41|48.67|48.37|14
1722782730000|2024-08-04 14:45:30|48.72|48.42|48.67|48.37|48.72|48.42|48.66|48.36|15
1722782740000|2024-08-04 14:45:40|48.66|48.36|48.58|48.28|48.66|48.36|48.58|48.28|14
1722782750000|2024-08-04 14:45:50|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|14
1722782760000|2024-08-04 14:46:00|48.54|48.24|48.47|48.17|48.54|48.24|48.47|48.17|15
1722782770000|2024-08-04 14:46:10|48.46|48.16|48.43|48.13|48.47|48.17|48.39|48.09|17
1722782780000|2024-08-04 14:46:20|48.42|48.12|48.41|48.11|48.47|48.17|48.41|48.11|20
1722782790000|2024-08-04 14:46:30|48.42|48.12|48.41|48.11|48.42|48.12|48.39|48.09|6
1722782800000|2024-08-04 14:46:40|48.4|48.1|48.43|48.13|48.43|48.13|48.39|48.09|14
1722782810000|2024-08-04 14:46:50|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|11
1722782820000|2024-08-04 14:47:00|48.43|48.13|48.39|48.09|48.44|48.14|48.38|48.08|18
1722782830000|2024-08-04 14:47:10|48.41|48.11|48.49|48.19|48.49|48.19|48.41|48.11|21
1722782840000|2024-08-04 14:47:20|48.48|48.18|48.53|48.23|48.53|48.23|48.48|48.18|18
1722782850000|2024-08-04 14:47:30|48.52|48.22|48.51|48.21|48.54|48.24|48.49|48.19|17
1722782860000|2024-08-04 14:47:40|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|12
1722782870000|2024-08-04 14:47:50|48.52|48.22|48.52|48.22|48.53|48.23|48.48|48.18|13
1722782880000|2024-08-04 14:48:00|48.53|48.23|48.62|48.32|48.62|48.32|48.52|48.22|17
1722782890000|2024-08-04 14:48:10|48.61|48.31|48.67|48.37|48.69|48.39|48.61|48.31|15
1722782900000|2024-08-04 14:48:20|48.68|48.38|48.68|48.38|48.69|48.39|48.65|48.35|14
1722782910000|2024-08-04 14:48:30|48.67|48.37|48.62|48.32|48.68|48.38|48.61|48.31|16
1722782920000|2024-08-04 14:48:40|48.61|48.31|48.57|48.27|48.62|48.32|48.57|48.27|18
1722782930000|2024-08-04 14:48:50|48.59|48.29|48.54|48.24|48.6|48.3|48.54|48.24|12
1722782940000|2024-08-04 14:49:00|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|5
1722782950000|2024-08-04 14:49:10|48.5|48.2|48.56|48.26|48.56|48.26|48.5|48.2|7
1722782960000|2024-08-04 14:49:20|48.57|48.27|48.58|48.28|48.59|48.29|48.55|48.25|16
1722782970000|2024-08-04 14:49:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1722782980000|2024-08-04 14:49:40|48.6|48.3|48.59|48.29|48.61|48.31|48.57|48.27|14
1722782990000|2024-08-04 14:49:50|48.58|48.28|48.53|48.23|48.59|48.29|48.53|48.23|10
1722783000000|2024-08-04 14:50:00|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|5
1722783010000|2024-08-04 14:50:10|48.49|48.19|48.42|48.12|48.5|48.2|48.42|48.12|14
1722783020000|2024-08-04 14:50:20|48.43|48.13|48.49|48.19|48.49|48.19|48.43|48.13|10
1722783030000|2024-08-04 14:50:30|48.48|48.18|48.48|48.18|48.49|48.19|48.46|48.16|13
1722783040000|2024-08-04 14:50:40|48.49|48.19|48.5|48.2|48.5|48.2|48.47|48.17|10
1722783050000|2024-08-04 14:50:50|48.49|48.19|48.52|48.22|48.52|48.22|48.48|48.18|10
1722783060000|2024-08-04 14:51:00|48.53|48.23|48.59|48.29|48.59|48.29|48.52|48.22|13
1722783070000|2024-08-04 14:51:10|48.6|48.3|48.6|48.3|48.61|48.31|48.57|48.27|13
1722783080000|2024-08-04 14:51:20|48.59|48.29|48.53|48.23|48.59|48.29|48.51|48.21|22
1722783090000|2024-08-04 14:51:30|48.54|48.24|48.57|48.27|48.58|48.28|48.52|48.22|15
1722783100000|2024-08-04 14:51:40|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|6
1722783110000|2024-08-04 14:51:50|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|13
1722783120000|2024-08-04 14:52:00|48.61|48.31|48.58|48.28|48.62|48.32|48.53|48.23|13
1722783130000|2024-08-04 14:52:10|48.57|48.27|48.57|48.27|48.58|48.28|48.52|48.22|16
1722783140000|2024-08-04 14:52:20|48.56|48.26|48.54|48.24|48.58|48.28|48.49|48.19|27
1722783150000|2024-08-04 14:52:30|48.53|48.23|48.52|48.22|48.54|48.24|48.5|48.2|21
1722783160000|2024-08-04 14:52:40|48.53|48.23|48.55|48.25|48.59|48.29|48.53|48.23|15
1722783170000|2024-08-04 14:52:50|48.54|48.24|48.57|48.27|48.58|48.28|48.53|48.23|8
1722783180000|2024-08-04 14:53:00|48.58|48.28|48.59|48.29|48.6|48.3|48.55|48.25|16
1722783190000|2024-08-04 14:53:10|48.58|48.28|48.59|48.29|48.59|48.29|48.54|48.24|12
1722783200000|2024-08-04 14:53:20|48.58|48.28|48.52|48.22|48.58|48.28|48.51|48.21|15
1722783210000|2024-08-04 14:53:30|48.51|48.21|48.49|48.19|48.53|48.23|48.48|48.18|18
1722783220000|2024-08-04 14:53:40|48.47|48.17|48.54|48.24|48.55|48.25|48.47|48.17|18
1722783230000|2024-08-04 14:53:50|48.53|48.23|48.59|48.29|48.6|48.3|48.52|48.22|12
1722783240000|2024-08-04 14:54:00|48.6|48.3|48.64|48.34|48.64|48.34|48.58|48.28|18
1722783250000|2024-08-04 14:54:10|48.65|48.35|48.68|48.38|48.72|48.42|48.64|48.34|19
1722783260000|2024-08-04 14:54:20|48.69|48.39|48.73|48.43|48.74|48.44|48.68|48.38|11
1722783270000|2024-08-04 14:54:30|48.72|48.42|48.79|48.49|48.8|48.5|48.72|48.42|16
1722783280000|2024-08-04 14:54:40|48.78|48.48|48.79|48.49|48.8|48.5|48.77|48.47|8
1722783290000|2024-08-04 14:54:50|48.8|48.5|48.84|48.54|48.87|48.57|48.79|48.49|16
1722783300000|2024-08-04 14:55:00|48.83|48.53|48.81|48.51|48.83|48.53|48.78|48.48|20
1722783310000|2024-08-04 14:55:10|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|11
1722783320000|2024-08-04 14:55:20|48.79|48.49|48.79|48.49|48.79|48.49|48.76|48.46|11
1722783330000|2024-08-04 14:55:30|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|16
1722783340000|2024-08-04 14:55:40|48.8|48.5|48.78|48.48|48.81|48.51|48.77|48.47|17
1722783350000|2024-08-04 14:55:50|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|15
1722783360000|2024-08-04 14:56:00|48.74|48.44|48.7|48.4|48.74|48.44|48.69|48.39|11
1722783370000|2024-08-04 14:56:10|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|10
1722783380000|2024-08-04 14:56:20|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|20
1722783390000|2024-08-04 14:56:30|48.67|48.37|48.69|48.39|48.69|48.39|48.66|48.36|10
1722783400000|2024-08-04 14:56:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1722783410000|2024-08-04 14:56:50|48.69|48.39|48.66|48.36|48.7|48.4|48.66|48.36|6
1722783420000|2024-08-04 14:57:00|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|12
1722783430000|2024-08-04 14:57:10|48.64|48.34|48.61|48.31|48.67|48.37|48.6|48.3|19
1722783440000|2024-08-04 14:57:20|48.62|48.32|48.61|48.31|48.66|48.36|48.61|48.31|16
1722783450000|2024-08-04 14:57:30|48.6|48.3|48.63|48.33|48.69|48.39|48.6|48.3|13
1722783460000|2024-08-04 14:57:40|48.62|48.32|48.6|48.3|48.62|48.32|48.58|48.28|13
1722783470000|2024-08-04 14:57:50|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|13
1722783480000|2024-08-04 14:58:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|15
1722783490000|2024-08-04 14:58:10|48.58|48.28|48.54|48.24|48.58|48.28|48.53|48.23|18
1722783500000|2024-08-04 14:58:20|48.55|48.25|48.61|48.31|48.61|48.31|48.5|48.2|16
1722783510000|2024-08-04 14:58:30|48.62|48.32|48.61|48.31|48.65|48.35|48.61|48.31|19
1722783520000|2024-08-04 14:58:40|48.6|48.3|48.51|48.21|48.61|48.31|48.51|48.21|18
1722783530000|2024-08-04 14:58:50|48.52|48.22|48.49|48.19|48.52|48.22|48.48|48.18|12
1722783540000|2024-08-04 14:59:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|9
1722783550000|2024-08-04 14:59:10|48.49|48.19|48.46|48.16|48.49|48.19|48.45|48.15|16
1722783560000|2024-08-04 14:59:20|48.45|48.15|48.48|48.18|48.49|48.19|48.45|48.15|14
1722783570000|2024-08-04 14:59:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1722783580000|2024-08-04 14:59:40|48.47|48.17|48.49|48.19|48.5|48.2|48.46|48.16|7
1722783590000|2024-08-04 14:59:50|48.5|48.2|48.56|48.26|48.56|48.26|48.5|48.2|9
1722783600000|2024-08-04 15:00:00|48.57|48.27|48.49|48.19|48.57|48.27|48.49|48.19|13
1722783610000|2024-08-04 15:00:10|48.48|48.18|48.46|48.16|48.48|48.18|48.44|48.14|12
1722783620000|2024-08-04 15:00:20|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|15
1722783630000|2024-08-04 15:00:30|48.44|48.14|48.38|48.08|48.45|48.15|48.38|48.08|8
1722783640000|2024-08-04 15:00:40|48.39|48.09|48.31|48.01|48.39|48.09|48.31|48.01|18
1722783650000|2024-08-04 15:00:50|48.32|48.02|48.33|48.03|48.37|48.07|48.32|48.02|15
1722783660000|2024-08-04 15:01:00|48.34|48.04|48.39|48.09|48.4|48.1|48.33|48.03|21
1722783670000|2024-08-04 15:01:10|48.4|48.1|48.42|48.12|48.44|48.14|48.4|48.1|9
1722783680000|2024-08-04 15:01:20|48.41|48.11|48.47|48.17|48.48|48.18|48.41|48.11|23
1722783690000|2024-08-04 15:01:30|48.48|48.18|48.49|48.19|48.5|48.2|48.47|48.17|8
1722783700000|2024-08-04 15:01:40|48.48|48.18|48.41|48.11|48.49|48.19|48.41|48.11|13
1722783710000|2024-08-04 15:01:50|48.42|48.12|48.41|48.11|48.43|48.13|48.39|48.09|12
1722783720000|2024-08-04 15:02:00|48.42|48.12|48.48|48.18|48.48|48.18|48.4|48.1|16
1722783730000|2024-08-04 15:02:10|48.49|48.19|48.43|48.13|48.49|48.19|48.43|48.13|12
1722783740000|2024-08-04 15:02:20|48.42|48.12|48.48|48.18|48.48|48.18|48.4|48.1|12
1722783750000|2024-08-04 15:02:30|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|9
1722783760000|2024-08-04 15:02:40|48.42|48.12|48.42|48.12|48.44|48.14|48.41|48.11|15
1722783770000|2024-08-04 15:02:50|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|7
1722783780000|2024-08-04 15:03:00|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|9
1722783790000|2024-08-04 15:03:10|48.41|48.11|48.42|48.12|48.43|48.13|48.37|48.07|15
1722783800000|2024-08-04 15:03:20|48.43|48.13|48.39|48.09|48.43|48.13|48.39|48.09|15
1722783810000|2024-08-04 15:03:30|48.4|48.1|48.33|48.03|48.4|48.1|48.33|48.03|17
1722783820000|2024-08-04 15:03:40|48.32|48.02|48.28|47.98|48.33|48.03|48.28|47.98|16
1722783830000|2024-08-04 15:03:50|48.29|47.99|48.28|47.98|48.3|48|48.27|47.97|12
1722783840000|2024-08-04 15:04:00|48.29|47.99|48.27|47.97|48.3|48|48.24|47.94|15
1722783850000|2024-08-04 15:04:10|48.26|47.96|48.31|48.01|48.31|48.01|48.23|47.93|19
1722783860000|2024-08-04 15:04:20|48.3|48|48.31|48.01|48.32|48.02|48.29|47.99|12
1722783870000|2024-08-04 15:04:30|48.3|48|48.27|47.97|48.31|48.01|48.27|47.97|14
1722783880000|2024-08-04 15:04:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|10
1722783890000|2024-08-04 15:04:50|48.27|47.97|48.33|48.03|48.34|48.04|48.27|47.97|12
1722783900000|2024-08-04 15:05:00|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|10
1722783910000|2024-08-04 15:05:10|48.3|48|48.29|47.99|48.3|48|48.26|47.96|16
1722783920000|2024-08-04 15:05:20|48.3|48|48.31|48.01|48.31|48.01|48.27|47.97|12
1722783930000|2024-08-04 15:05:30|48.3|48|48.3|48|48.33|48.03|48.3|48|9
1722783940000|2024-08-04 15:05:40|48.29|47.99|48.27|47.97|48.3|48|48.25|47.95|15
1722783950000|2024-08-04 15:05:50|48.28|47.98|48.27|47.97|48.28|47.98|48.23|47.93|12
1722783960000|2024-08-04 15:06:00|48.26|47.96|48.19|47.89|48.26|47.96|48.19|47.89|17
1722783970000|2024-08-04 15:06:10|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|9
1722783980000|2024-08-04 15:06:20|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|4
1722783990000|2024-08-04 15:06:30|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|9
1722784000000|2024-08-04 15:06:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1722784010000|2024-08-04 15:06:50|48.17|47.87|48.1|47.8|48.17|47.87|48.1|47.8|6
1722784020000|2024-08-04 15:07:00|48.08|47.78|48.04|47.74|48.09|47.79|48.03|47.73|14
1722784030000|2024-08-04 15:07:10|48.03|47.73|48.07|47.77|48.1|47.8|48.02|47.72|18
1722784040000|2024-08-04 15:07:20|48.06|47.76|48.08|47.78|48.09|47.79|48.05|47.75|20
1722784050000|2024-08-04 15:07:30|48.09|47.79|48.1|47.8|48.13|47.83|48.08|47.78|13
1722784060000|2024-08-04 15:07:40|48.08|47.78|48.11|47.81|48.13|47.83|48.08|47.78|8
1722784070000|2024-08-04 15:07:50|48.1|47.8|48.1|47.8|48.11|47.81|48.08|47.78|13
1722784080000|2024-08-04 15:08:00|48.11|47.81|48.09|47.79|48.11|47.81|48.08|47.78|13
1722784090000|2024-08-04 15:08:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|6
1722784100000|2024-08-04 15:08:20|48.1|47.8|48.08|47.78|48.11|47.81|48.07|47.77|15
1722784110000|2024-08-04 15:08:30|48.07|47.77|48.08|47.78|48.11|47.81|48.07|47.77|16
1722784120000|2024-08-04 15:08:40|48.09|47.79|48.09|47.79|48.11|47.81|48.09|47.79|13
1722784130000|2024-08-04 15:08:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1722784140000|2024-08-04 15:09:00|48.09|47.79|48.03|47.73|48.09|47.79|48.03|47.73|10
1722784150000|2024-08-04 15:09:10|48.02|47.72|48.08|47.78|48.08|47.78|48.01|47.71|15
1722784160000|2024-08-04 15:09:20|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|7
1722784170000|2024-08-04 15:09:30|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|10
1722784180000|2024-08-04 15:09:40|48.08|47.78|48.08|47.78|48.1|47.8|48.07|47.77|15
1722784190000|2024-08-04 15:09:50|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1722784200000|2024-08-04 15:10:00|48.11|47.81|48.09|47.79|48.13|47.83|48.09|47.79|9
1722784210000|2024-08-04 15:10:10|48.08|47.78|48|47.7|48.08|47.78|48|47.7|10
1722784220000|2024-08-04 15:10:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|7
1722784230000|2024-08-04 15:10:30|48|47.7|47.96|47.66|48|47.7|47.94|47.64|11
1722784240000|2024-08-04 15:10:40|47.97|47.67|47.98|47.68|47.99|47.69|47.96|47.66|18
1722784250000|2024-08-04 15:10:50|47.97|47.67|48.01|47.71|48.01|47.71|47.97|47.67|9
1722784260000|2024-08-04 15:11:00|48.02|47.72|48.09|47.79|48.09|47.79|48.02|47.72|14
1722784270000|2024-08-04 15:11:10|48.1|47.8|48.09|47.79|48.1|47.8|48.02|47.72|15
1722784280000|2024-08-04 15:11:20|48.08|47.78|48.03|47.73|48.08|47.78|48.01|47.71|23
1722784290000|2024-08-04 15:11:30|48|47.7|47.99|47.69|48|47.7|47.98|47.68|10
1722784300000|2024-08-04 15:11:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1722784310000|2024-08-04 15:11:50|47.99|47.69|48.06|47.76|48.07|47.77|47.99|47.69|16
1722784320000|2024-08-04 15:12:00|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|10
1722784330000|2024-08-04 15:12:10|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|6
1722784340000|2024-08-04 15:12:20|48.05|47.75|48.05|47.75|48.05|47.75|48.02|47.72|10
1722784350000|2024-08-04 15:12:30|48.06|47.76|48.05|47.75|48.07|47.77|48.04|47.74|14
1722784360000|2024-08-04 15:12:40|48.06|47.76|47.99|47.69|48.06|47.76|47.99|47.69|13
1722784370000|2024-08-04 15:12:50|48|47.7|47.97|47.67|48|47.7|47.97|47.67|11
1722784380000|2024-08-04 15:13:00|47.96|47.66|47.95|47.65|47.97|47.67|47.94|47.64|14
1722784390000|2024-08-04 15:13:10|47.96|47.66|47.97|47.67|48.01|47.71|47.96|47.66|13
1722784400000|2024-08-04 15:13:20|47.98|47.68|47.98|47.68|47.99|47.69|47.96|47.66|9
1722784410000|2024-08-04 15:13:30|47.99|47.69|48|47.7|48|47.7|47.98|47.68|14
1722784420000|2024-08-04 15:13:40|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|7
1722784430000|2024-08-04 15:13:50|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|9
1722784440000|2024-08-04 15:14:00|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|9
1722784450000|2024-08-04 15:14:10|47.97|47.67|47.89|47.59|47.97|47.67|47.89|47.59|7
1722784460000|2024-08-04 15:14:20|47.9|47.6|47.86|47.56|47.91|47.61|47.86|47.56|15
1722784470000|2024-08-04 15:14:30|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|6
1722784480000|2024-08-04 15:14:40|47.87|47.57|47.86|47.56|47.88|47.58|47.85|47.55|14
1722784490000|2024-08-04 15:14:50|47.87|47.57|47.88|47.58|47.89|47.59|47.85|47.55|10
1722784500000|2024-08-04 15:15:00|47.89|47.59|47.94|47.64|47.96|47.66|47.88|47.58|15
1722784510000|2024-08-04 15:15:10|47.95|47.65|47.9|47.6|47.96|47.66|47.9|47.6|10
1722784520000|2024-08-04 15:15:20|47.91|47.61|47.9|47.6|47.95|47.65|47.9|47.6|12
1722784530000|2024-08-04 15:15:30|47.91|47.61|47.96|47.66|47.98|47.68|47.91|47.61|10
1722784540000|2024-08-04 15:15:40|47.95|47.65|47.98|47.68|47.98|47.68|47.94|47.64|10
1722784550000|2024-08-04 15:15:50|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|10
1722784560000|2024-08-04 15:16:00|47.99|47.69|48.07|47.77|48.08|47.78|47.99|47.69|10
1722784570000|2024-08-04 15:16:10|48.08|47.78|48.04|47.74|48.08|47.78|48.02|47.72|13
1722784580000|2024-08-04 15:16:20|48.03|47.73|48|47.7|48.04|47.74|47.99|47.69|8
1722784590000|2024-08-04 15:16:30|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|14
1722784600000|2024-08-04 15:16:40|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|13
1722784610000|2024-08-04 15:16:50|47.92|47.62|47.93|47.63|47.94|47.64|47.89|47.59|14
1722784620000|2024-08-04 15:17:00|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|8
1722784630000|2024-08-04 15:17:10|47.88|47.58|47.87|47.57|47.88|47.58|47.85|47.55|11
1722784640000|2024-08-04 15:17:20|47.88|47.58|47.88|47.58|47.88|47.58|47.86|47.56|18
1722784650000|2024-08-04 15:17:30|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|18
1722784660000|2024-08-04 15:17:40|47.89|47.59|47.94|47.64|47.94|47.64|47.89|47.59|13
1722784670000|2024-08-04 15:17:50|47.93|47.63|47.95|47.65|47.97|47.67|47.92|47.62|8
1722784680000|2024-08-04 15:18:00|47.96|47.66|47.95|47.65|47.98|47.68|47.95|47.65|12
1722784690000|2024-08-04 15:18:10|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|9
1722784700000|2024-08-04 15:18:20|47.95|47.65|47.96|47.66|47.97|47.67|47.93|47.63|8
1722784710000|2024-08-04 15:18:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|6
1722784720000|2024-08-04 15:18:40|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|11
1722784730000|2024-08-04 15:18:50|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|4
1722784740000|2024-08-04 15:19:00|48|47.7|47.98|47.68|48.01|47.71|47.97|47.67|12
1722784750000|2024-08-04 15:19:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1722784760000|2024-08-04 15:19:20|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1722784770000|2024-08-04 15:19:30|47.98|47.68|48|47.7|48|47.7|47.98|47.68|9
1722784780000|2024-08-04 15:19:40|47.99|47.69|48.09|47.79|48.1|47.8|47.99|47.69|12
1722784790000|2024-08-04 15:19:50|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|6
1722784800000|2024-08-04 15:20:00|48.1|47.8|48.07|47.77|48.1|47.8|48.06|47.76|16
1722784810000|2024-08-04 15:20:10|48.06|47.76|48.1|47.8|48.11|47.81|48.06|47.76|13
1722784820000|2024-08-04 15:20:20|48.09|47.79|48.15|47.85|48.15|47.85|48.08|47.78|9
1722784830000|2024-08-04 15:20:30|48.16|47.86|48.18|47.88|48.18|47.88|48.15|47.85|15
1722784840000|2024-08-04 15:20:40|48.17|47.87|48.16|47.86|48.18|47.88|48.14|47.84|13
1722784850000|2024-08-04 15:20:50|48.15|47.85|48.11|47.81|48.15|47.85|48.1|47.8|9
1722784860000|2024-08-04 15:21:00|48.1|47.8|48.16|47.86|48.17|47.87|48.09|47.79|18
1722784870000|2024-08-04 15:21:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|5
1722784880000|2024-08-04 15:21:20|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1722784890000|2024-08-04 15:21:30|48.21|47.91|48.17|47.87|48.21|47.91|48.15|47.85|14
1722784900000|2024-08-04 15:21:40|48.16|47.86|48.13|47.83|48.17|47.87|48.13|47.83|8
1722784910000|2024-08-04 15:21:50|48.12|47.82|48.11|47.81|48.14|47.84|48.1|47.8|10
1722784920000|2024-08-04 15:22:00|48.12|47.82|48.12|47.82|48.17|47.87|48.12|47.82|10
1722784930000|2024-08-04 15:22:10|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|13
1722784940000|2024-08-04 15:22:20|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|12
1722784950000|2024-08-04 15:22:30|48.14|47.84|48.1|47.8|48.14|47.84|48.09|47.79|6
1722784960000|2024-08-04 15:22:40|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|11
1722784970000|2024-08-04 15:22:50|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|8
1722784980000|2024-08-04 15:23:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1722784990000|2024-08-04 15:23:10|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|9
1722785000000|2024-08-04 15:23:20|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|5
1722785010000|2024-08-04 15:23:30|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|8
1722785020000|2024-08-04 15:23:40|48.09|47.79|48.08|47.78|48.11|47.81|48.08|47.78|10
1722785030000|2024-08-04 15:23:50|48.09|47.79|48.16|47.86|48.16|47.86|48.09|47.79|9
1722785040000|2024-08-04 15:24:00|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|9
1722785050000|2024-08-04 15:24:10|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1722785060000|2024-08-04 15:24:20|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1722785070000|2024-08-04 15:24:30|48.19|47.89|48.19|47.89|48.21|47.91|48.19|47.89|15
1722785080000|2024-08-04 15:24:40|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|13
1722785090000|2024-08-04 15:24:50|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1722785100000|2024-08-04 15:25:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1722785110000|2024-08-04 15:25:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1722785120000|2024-08-04 15:25:20|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|5
1722785130000|2024-08-04 15:25:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|6
1722785140000|2024-08-04 15:25:40|48.18|47.88|48.12|47.82|48.18|47.88|48.12|47.82|11
1722785150000|2024-08-04 15:25:50|48.11|47.81|48.1|47.8|48.12|47.82|48.09|47.79|12
1722785160000|2024-08-04 15:26:00|48.11|47.81|48.07|47.77|48.13|47.83|48.07|47.77|16
1722785170000|2024-08-04 15:26:10|48.06|47.76|48.06|47.76|48.08|47.78|48.06|47.76|15
1722785180000|2024-08-04 15:26:20|48.07|47.77|48.06|47.76|48.09|47.79|48.05|47.75|12
1722785190000|2024-08-04 15:26:30|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|13
1722785200000|2024-08-04 15:26:40|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1722785210000|2024-08-04 15:26:50|48.09|47.79|48.05|47.75|48.09|47.79|48.05|47.75|7
1722785220000|2024-08-04 15:27:00|48.04|47.74|47.95|47.65|48.04|47.74|47.95|47.65|10
1722785230000|2024-08-04 15:27:10|47.96|47.66|47.91|47.61|47.96|47.66|47.91|47.61|11
1722785240000|2024-08-04 15:27:20|47.92|47.62|47.92|47.62|47.95|47.65|47.91|47.61|14
1722785250000|2024-08-04 15:27:30|47.91|47.61|47.92|47.62|47.95|47.65|47.91|47.61|9
1722785260000|2024-08-04 15:27:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|6
1722785270000|2024-08-04 15:27:50|47.91|47.61|47.87|47.57|47.91|47.61|47.85|47.55|10
1722785280000|2024-08-04 15:28:00|47.86|47.56|47.85|47.55|47.89|47.59|47.85|47.55|10
1722785290000|2024-08-04 15:28:10|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|6
1722785300000|2024-08-04 15:28:20|47.86|47.56|47.86|47.56|47.88|47.58|47.86|47.56|5
1722785310000|2024-08-04 15:28:30|47.87|47.57|47.9|47.6|47.9|47.6|47.86|47.56|10
1722785320000|2024-08-04 15:28:40|47.91|47.61|47.9|47.6|47.91|47.61|47.88|47.58|6
1722785330000|2024-08-04 15:28:50|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|6
1722785340000|2024-08-04 15:29:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1722785350000|2024-08-04 15:29:10|47.92|47.62|47.95|47.65|47.96|47.66|47.92|47.62|7
1722785360000|2024-08-04 15:29:20|47.94|47.64|47.89|47.59|47.94|47.64|47.89|47.59|16
1722785370000|2024-08-04 15:29:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|9
1722785380000|2024-08-04 15:29:40|47.94|47.64|47.95|47.65|47.97|47.67|47.94|47.64|12
1722785390000|2024-08-04 15:29:50|47.94|47.64|47.96|47.66|47.96|47.66|47.91|47.61|8
1722785400000|2024-08-04 15:30:00|47.97|47.67|47.94|47.64|47.98|47.68|47.93|47.63|14
1722785410000|2024-08-04 15:30:10|47.95|47.65|47.94|47.64|47.96|47.66|47.93|47.63|17
1722785420000|2024-08-04 15:30:20|47.95|47.65|48.03|47.73|48.03|47.73|47.94|47.64|11
1722785430000|2024-08-04 15:30:30|48.04|47.74|48.08|47.78|48.09|47.79|48.04|47.74|14
1722785440000|2024-08-04 15:30:40|48.09|47.79|48.06|47.76|48.09|47.79|48.02|47.72|12
1722785450000|2024-08-04 15:30:50|48.07|47.77|48.04|47.74|48.07|47.77|48.04|47.74|14
1722785460000|2024-08-04 15:31:00|48.05|47.75|47.98|47.68|48.06|47.76|47.97|47.67|13
1722785470000|2024-08-04 15:31:10|47.99|47.69|47.97|47.67|47.99|47.69|47.96|47.66|13
1722785480000|2024-08-04 15:31:20|47.96|47.66|47.98|47.68|47.98|47.68|47.95|47.65|9
1722785490000|2024-08-04 15:31:30|47.99|47.69|48.02|47.72|48.03|47.73|47.99|47.69|10
1722785500000|2024-08-04 15:31:40|48.03|47.73|48.05|47.75|48.07|47.77|48.03|47.73|20
1722785510000|2024-08-04 15:31:50|48.03|47.73|48.04|47.74|48.05|47.75|48.01|47.71|8
1722785520000|2024-08-04 15:32:00|48.05|47.75|48.08|47.78|48.09|47.79|48.02|47.72|22
1722785530000|2024-08-04 15:32:10|48.07|47.77|48.05|47.75|48.07|47.77|48.04|47.74|9
1722785540000|2024-08-04 15:32:20|48.04|47.74|48.07|47.77|48.07|47.77|48.03|47.73|8
1722785550000|2024-08-04 15:32:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|6
1722785560000|2024-08-04 15:32:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1722785570000|2024-08-04 15:32:50|48.09|47.79|48.12|47.82|48.12|47.82|48.08|47.78|6
1722785580000|2024-08-04 15:33:00|48.11|47.81|48.16|47.86|48.16|47.86|48.11|47.81|9
1722785590000|2024-08-04 15:33:10|48.17|47.87|48.2|47.9|48.21|47.91|48.17|47.87|8
1722785600000|2024-08-04 15:33:20|48.19|47.89|48.21|47.91|48.21|47.91|48.16|47.86|7
1722785610000|2024-08-04 15:33:30|48.22|47.92|48.25|47.95|48.26|47.96|48.22|47.92|12
1722785620000|2024-08-04 15:33:40|48.24|47.94|48.24|47.94|48.24|47.94|48.2|47.9|14
1722785630000|2024-08-04 15:33:50|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|10
1722785640000|2024-08-04 15:34:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|7
1722785650000|2024-08-04 15:34:10|48.3|48|48.3|48|48.33|48.03|48.29|47.99|12
1722785660000|2024-08-04 15:34:20|48.29|47.99|48.35|48.05|48.35|48.05|48.29|47.99|8
1722785670000|2024-08-04 15:34:30|48.34|48.04|48.36|48.06|48.37|48.07|48.33|48.03|9
1722785680000|2024-08-04 15:34:40|48.35|48.05|48.36|48.06|48.36|48.06|48.33|48.03|8
1722785690000|2024-08-04 15:34:50|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|6
1722785700000|2024-08-04 15:35:00|48.37|48.07|48.4|48.1|48.4|48.1|48.36|48.06|8
1722785710000|2024-08-04 15:35:10|48.39|48.09|48.39|48.09|48.42|48.12|48.38|48.08|11
1722785720000|2024-08-04 15:35:20|48.38|48.08|48.34|48.04|48.38|48.08|48.33|48.03|13
1722785730000|2024-08-04 15:35:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|10
1722785740000|2024-08-04 15:35:40|48.32|48.02|48.29|47.99|48.32|48.02|48.28|47.98|13
1722785750000|2024-08-04 15:35:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|14
1722785760000|2024-08-04 15:36:00|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|11
1722785770000|2024-08-04 15:36:10|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|8
1722785780000|2024-08-04 15:36:20|48.25|47.95|48.17|47.87|48.26|47.96|48.16|47.86|16
1722785790000|2024-08-04 15:36:30|48.16|47.86|48.07|47.77|48.16|47.86|48.07|47.77|12
1722785800000|2024-08-04 15:36:40|48.08|47.78|48.1|47.8|48.15|47.85|48.08|47.78|17
1722785810000|2024-08-04 15:36:50|48.11|47.81|48.09|47.79|48.14|47.84|48.09|47.79|13
1722785820000|2024-08-04 15:37:00|48.1|47.8|48.13|47.83|48.14|47.84|48.1|47.8|12
1722785830000|2024-08-04 15:37:10|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|19
1722785840000|2024-08-04 15:37:20|48.13|47.83|48.07|47.77|48.14|47.84|48.07|47.77|11
1722785850000|2024-08-04 15:37:30|48.06|47.76|48.04|47.74|48.09|47.79|48.04|47.74|18
1722785860000|2024-08-04 15:37:40|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|6
1722785870000|2024-08-04 15:37:50|48.03|47.73|47.99|47.69|48.03|47.73|47.99|47.69|8
1722785880000|2024-08-04 15:38:00|48|47.7|47.97|47.67|48.01|47.71|47.95|47.65|15
1722785890000|2024-08-04 15:38:10|47.96|47.66|47.88|47.58|47.96|47.66|47.88|47.58|8
1722785900000|2024-08-04 15:38:20|47.89|47.59|48.03|47.73|48.03|47.73|47.89|47.59|18
1722785910000|2024-08-04 15:38:30|48.04|47.74|48.05|47.75|48.06|47.76|48.01|47.71|19
1722785920000|2024-08-04 15:38:40|48.06|47.76|48.07|47.77|48.07|47.77|48.04|47.74|17
1722785930000|2024-08-04 15:38:50|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|11
1722785940000|2024-08-04 15:39:00|48.1|47.8|48.19|47.89|48.19|47.89|48.1|47.8|11
1722785950000|2024-08-04 15:39:10|48.2|47.9|48.1|47.8|48.2|47.9|48.09|47.79|16
1722785960000|2024-08-04 15:39:20|48.08|47.78|48.07|47.77|48.1|47.8|48.07|47.77|16
1722785970000|2024-08-04 15:39:30|48.08|47.78|48.1|47.8|48.1|47.8|48.07|47.77|9
1722785980000|2024-08-04 15:39:40|48.11|47.81|48.15|47.85|48.17|47.87|48.11|47.81|16
1722785990000|2024-08-04 15:39:50|48.16|47.86|48.12|47.82|48.16|47.86|48.11|47.81|11
1722786000000|2024-08-04 15:40:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1722786010000|2024-08-04 15:40:10|48.12|47.82|48.19|47.89|48.19|47.89|48.12|47.82|15
1722786020000|2024-08-04 15:40:20|48.18|47.88|48.1|47.8|48.19|47.89|48.1|47.8|16
1722786030000|2024-08-04 15:40:30|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|10
1722786040000|2024-08-04 15:40:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1722786050000|2024-08-04 15:40:50|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|20
1722786060000|2024-08-04 15:41:00|48.12|47.82|48.17|47.87|48.18|47.88|48.1|47.8|17
1722786070000|2024-08-04 15:41:10|48.16|47.86|48.1|47.8|48.16|47.86|48.09|47.79|10
1722786080000|2024-08-04 15:41:20|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1722786090000|2024-08-04 15:41:30|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|10
1722786100000|2024-08-04 15:41:40|48.11|47.81|48.13|47.83|48.15|47.85|48.11|47.81|6
1722786110000|2024-08-04 15:41:50|48.14|47.84|48.19|47.89|48.19|47.89|48.12|47.82|11
1722786120000|2024-08-04 15:42:00|48.2|47.9|48.26|47.96|48.26|47.96|48.2|47.9|8
1722786130000|2024-08-04 15:42:10|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|9
1722786140000|2024-08-04 15:42:20|48.3|48|48.28|47.98|48.33|48.03|48.28|47.98|15
1722786150000|2024-08-04 15:42:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|11
1722786160000|2024-08-04 15:42:40|48.3|48|48.39|48.09|48.39|48.09|48.3|48|9
1722786170000|2024-08-04 15:42:50|48.4|48.1|48.38|48.08|48.4|48.1|48.37|48.07|13
1722786180000|2024-08-04 15:43:00|48.37|48.07|48.35|48.05|48.38|48.08|48.34|48.04|11
1722786190000|2024-08-04 15:43:10|48.36|48.06|48.38|48.08|48.39|48.09|48.35|48.05|12
1722786200000|2024-08-04 15:43:20|48.39|48.09|48.39|48.09|48.39|48.09|48.37|48.07|17
1722786210000|2024-08-04 15:43:30|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|7
1722786220000|2024-08-04 15:43:40|48.37|48.07|48.36|48.06|48.4|48.1|48.36|48.06|12
1722786230000|2024-08-04 15:43:50|48.35|48.05|48.3|48|48.35|48.05|48.28|47.98|11
1722786240000|2024-08-04 15:44:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|7
1722786250000|2024-08-04 15:44:10|48.3|48|48.28|47.98|48.3|48|48.28|47.98|7
1722786260000|2024-08-04 15:44:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|6
1722786270000|2024-08-04 15:44:30|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1722786280000|2024-08-04 15:44:40|48.3|48|48.35|48.05|48.35|48.05|48.3|48|6
1722786290000|2024-08-04 15:44:50|48.34|48.04|48.36|48.06|48.36|48.06|48.31|48.01|10
1722786300000|2024-08-04 15:45:00|48.37|48.07|48.39|48.09|48.39|48.09|48.36|48.06|13
1722786310000|2024-08-04 15:45:10|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|6
1722786320000|2024-08-04 15:45:20|48.34|48.04|48.31|48.01|48.35|48.05|48.3|48|15
1722786330000|2024-08-04 15:45:30|48.32|48.02|48.28|47.98|48.32|48.02|48.28|47.98|7
1722786340000|2024-08-04 15:45:40|48.27|47.97|48.31|48.01|48.32|48.02|48.26|47.96|11
1722786350000|2024-08-04 15:45:50|48.3|48|48.31|48.01|48.31|48.01|48.28|47.98|11
1722786360000|2024-08-04 15:46:00|48.32|48.02|48.32|48.02|48.34|48.04|48.31|48.01|7
1722786370000|2024-08-04 15:46:10|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|7
1722786380000|2024-08-04 15:46:20|48.28|47.98|48.3|48|48.3|48|48.27|47.97|7
1722786390000|2024-08-04 15:46:30|48.29|47.99|48.29|47.99|48.32|48.02|48.29|47.99|13
1722786400000|2024-08-04 15:46:40|48.28|47.98|48.2|47.9|48.28|47.98|48.2|47.9|10
1722786410000|2024-08-04 15:46:50|48.19|47.89|48.18|47.88|48.2|47.9|48.17|47.87|8
1722786420000|2024-08-04 15:47:00|48.19|47.89|48.2|47.9|48.23|47.93|48.19|47.89|8
1722786430000|2024-08-04 15:47:10|48.19|47.89|48.23|47.93|48.23|47.93|48.19|47.89|9
1722786440000|2024-08-04 15:47:20|48.22|47.92|48.21|47.91|48.26|47.96|48.21|47.91|9
1722786450000|2024-08-04 15:47:30|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|6
1722786460000|2024-08-04 15:47:40|48.18|47.88|48.14|47.84|48.18|47.88|48.13|47.83|9
1722786470000|2024-08-04 15:47:50|48.13|47.83|48.12|47.82|48.13|47.83|48.1|47.8|8
1722786480000|2024-08-04 15:48:00|48.13|47.83|48.17|47.87|48.17|47.87|48.12|47.82|13
1722786490000|2024-08-04 15:48:10|48.18|47.88|48.2|47.9|48.21|47.91|48.17|47.87|14
1722786500000|2024-08-04 15:48:20|48.21|47.91|48.21|47.91|48.22|47.92|48.18|47.88|15
1722786510000|2024-08-04 15:48:30|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|6
1722786520000|2024-08-04 15:48:40|48.2|47.9|48.17|47.87|48.2|47.9|48.16|47.86|10
1722786530000|2024-08-04 15:48:50|48.18|47.88|48.2|47.9|48.2|47.9|48.17|47.87|7
1722786540000|2024-08-04 15:49:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|5
1722786550000|2024-08-04 15:49:10|48.18|47.88|48.11|47.81|48.19|47.89|48.11|47.81|10
1722786560000|2024-08-04 15:49:20|48.1|47.8|48.15|47.85|48.18|47.88|48.1|47.8|14
1722786570000|2024-08-04 15:49:30|48.14|47.84|48.13|47.83|48.14|47.84|48.11|47.81|14
1722786580000|2024-08-04 15:49:40|48.14|47.84|48.17|47.87|48.18|47.88|48.14|47.84|9
1722786590000|2024-08-04 15:49:50|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|9
1722786600000|2024-08-04 15:50:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1722786610000|2024-08-04 15:50:10|48.22|47.92|48.18|47.88|48.23|47.93|48.17|47.87|11
1722786620000|2024-08-04 15:50:20|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|10
1722786630000|2024-08-04 15:50:30|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|11
1722786640000|2024-08-04 15:50:40|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|5
1722786650000|2024-08-04 15:50:50|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|8
1722786660000|2024-08-04 15:51:00|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|4
1722786670000|2024-08-04 15:51:10|48.17|47.87|48.11|47.81|48.17|47.87|48.1|47.8|11
1722786680000|2024-08-04 15:51:20|48.12|47.82|48.11|47.81|48.16|47.86|48.1|47.8|14
1722786690000|2024-08-04 15:51:30|48.12|47.82|48.17|47.87|48.18|47.88|48.12|47.82|9
1722786700000|2024-08-04 15:51:40|48.18|47.88|48.1|47.8|48.18|47.88|48.1|47.8|12
1722786710000|2024-08-04 15:51:50|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|6
1722786720000|2024-08-04 15:52:00|48.07|47.77|48.08|47.78|48.09|47.79|48.05|47.75|9
1722786730000|2024-08-04 15:52:10|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|8
1722786740000|2024-08-04 15:52:20|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|6
1722786750000|2024-08-04 15:52:30|48.07|47.77|48.11|47.81|48.12|47.82|48.07|47.77|7
1722786760000|2024-08-04 15:52:40|48.1|47.8|48.13|47.83|48.13|47.83|48.08|47.78|10
1722786770000|2024-08-04 15:52:50|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|13
1722786780000|2024-08-04 15:53:00|48.11|47.81|48.08|47.78|48.13|47.83|48.08|47.78|10
1722786790000|2024-08-04 15:53:10|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|13
1722786800000|2024-08-04 15:53:20|48.12|47.82|48.2|47.9|48.2|47.9|48.12|47.82|8
1722786810000|2024-08-04 15:53:30|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|8
1722786820000|2024-08-04 15:53:40|48.21|47.91|48.19|47.89|48.23|47.93|48.18|47.88|12
1722786830000|2024-08-04 15:53:50|48.18|47.88|48.18|47.88|48.18|47.88|48.16|47.86|13
1722786840000|2024-08-04 15:54:00|48.17|47.87|48.21|47.91|48.21|47.91|48.17|47.87|7
1722786850000|2024-08-04 15:54:10|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|11
1722786860000|2024-08-04 15:54:20|48.21|47.91|48.18|47.88|48.21|47.91|48.17|47.87|10
1722786870000|2024-08-04 15:54:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1722786880000|2024-08-04 15:54:40|48.19|47.89|48.22|47.92|48.23|47.93|48.18|47.88|10
1722786890000|2024-08-04 15:54:50|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|9
1722786900000|2024-08-04 15:55:00|48.26|47.96|48.23|47.93|48.27|47.97|48.22|47.92|8
1722786910000|2024-08-04 15:55:10|48.22|47.92|48.21|47.91|48.23|47.93|48.2|47.9|14
1722786920000|2024-08-04 15:55:20|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|11
1722786930000|2024-08-04 15:55:30|48.17|47.87|48.13|47.83|48.19|47.89|48.13|47.83|11
1722786940000|2024-08-04 15:55:40|48.15|47.85|48.19|47.89|48.19|47.89|48.15|47.85|9
1722786950000|2024-08-04 15:55:50|48.2|47.9|48.18|47.88|48.2|47.9|48.17|47.87|9
1722786960000|2024-08-04 15:56:00|48.19|47.89|48.2|47.9|48.21|47.91|48.18|47.88|10
1722786970000|2024-08-04 15:56:10|48.19|47.89|48.19|47.89|48.2|47.9|48.16|47.86|15
1722786980000|2024-08-04 15:56:20|48.18|47.88|48.19|47.89|48.2|47.9|48.17|47.87|12
1722786990000|2024-08-04 15:56:30|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|6
1722787000000|2024-08-04 15:56:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1722787010000|2024-08-04 15:56:50|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|6
1722787020000|2024-08-04 15:57:00|48.21|47.91|48.18|47.88|48.21|47.91|48.17|47.87|10
1722787030000|2024-08-04 15:57:10|48.17|47.87|48.19|47.89|48.19|47.89|48.15|47.85|9
1722787040000|2024-08-04 15:57:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1722787050000|2024-08-04 15:57:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|6
1722787060000|2024-08-04 15:57:40|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|5
1722787070000|2024-08-04 15:57:50|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1722787080000|2024-08-04 15:58:00|48.19|47.89|48.12|47.82|48.19|47.89|48.12|47.82|14
1722787090000|2024-08-04 15:58:10|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1722787100000|2024-08-04 15:58:20|48.09|47.79|48.16|47.86|48.16|47.86|48.09|47.79|12
1722787110000|2024-08-04 15:58:30|48.17|47.87|48.14|47.84|48.17|47.87|48.1|47.8|14
1722787120000|2024-08-04 15:58:40|48.15|47.85|48.12|47.82|48.15|47.85|48.1|47.8|8
1722787130000|2024-08-04 15:58:50|48.15|47.85|48.17|47.87|48.17|47.87|48.11|47.81|13
1722787140000|2024-08-04 15:59:00|48.18|47.88|48.2|47.9|48.2|47.9|48.17|47.87|17
1722787150000|2024-08-04 15:59:10|48.21|47.91|48.14|47.84|48.21|47.91|48.12|47.82|19
1722787160000|2024-08-04 15:59:20|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|18
1722787170000|2024-08-04 15:59:30|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|14
1722787180000|2024-08-04 15:59:40|48.18|47.88|48.18|47.88|48.2|47.9|48.17|47.87|14
1722787190000|2024-08-04 15:59:50|48.19|47.89|48.2|47.9|48.2|47.9|48.17|47.87|10
1722787200000|2024-08-04 16:00:00|48.21|47.91|48.19|47.89|48.22|47.92|48.19|47.89|9
1722787210000|2024-08-04 16:00:10|48.18|47.88|48.18|47.88|48.18|47.88|48.13|47.83|17
1722787220000|2024-08-04 16:00:20|48.17|47.87|48.19|47.89|48.23|47.93|48.15|47.85|19
1722787230000|2024-08-04 16:00:30|48.2|47.9|48.2|47.9|48.22|47.92|48.18|47.88|23
1722787240000|2024-08-04 16:00:40|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|10
1722787250000|2024-08-04 16:00:50|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|15
1722787260000|2024-08-04 16:01:00|48.26|47.96|48.16|47.86|48.27|47.97|48.16|47.86|17
1722787270000|2024-08-04 16:01:10|48.15|47.85|48.12|47.82|48.17|47.87|48.12|47.82|10
1722787280000|2024-08-04 16:01:20|48.11|47.81|48.11|47.81|48.12|47.82|48.06|47.76|14
1722787290000|2024-08-04 16:01:30|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|8
1722787300000|2024-08-04 16:01:40|48.12|47.82|48.12|47.82|48.12|47.82|48.1|47.8|7
1722787310000|2024-08-04 16:01:50|48.13|47.83|48.14|47.84|48.14|47.84|48.11|47.81|13
1722787320000|2024-08-04 16:02:00|48.15|47.85|48.2|47.9|48.21|47.91|48.15|47.85|9
1722787330000|2024-08-04 16:02:10|48.19|47.89|48.17|47.87|48.2|47.9|48.16|47.86|7
1722787340000|2024-08-04 16:02:20|48.16|47.86|48.13|47.83|48.17|47.87|48.11|47.81|14
1722787350000|2024-08-04 16:02:30|48.12|47.82|48.11|47.81|48.15|47.85|48.11|47.81|8
1722787360000|2024-08-04 16:02:40|48.1|47.8|48.1|47.8|48.14|47.84|48.1|47.8|14
1722787370000|2024-08-04 16:02:50|48.09|47.79|48.05|47.75|48.09|47.79|48.02|47.72|13
1722787380000|2024-08-04 16:03:00|48.06|47.76|48.08|47.78|48.09|47.79|48.05|47.75|18
1722787390000|2024-08-04 16:03:10|48.09|47.79|48.13|47.83|48.13|47.83|48.07|47.77|11
1722787400000|2024-08-04 16:03:20|48.14|47.84|48.11|47.81|48.15|47.85|48.11|47.81|12
1722787410000|2024-08-04 16:03:30|48.1|47.8|48.07|47.77|48.1|47.8|48.06|47.76|20
1722787420000|2024-08-04 16:03:40|48.06|47.76|47.99|47.69|48.06|47.76|47.99|47.69|7
1722787430000|2024-08-04 16:03:50|47.98|47.68|47.91|47.61|47.98|47.68|47.9|47.6|17
1722787440000|2024-08-04 16:04:00|47.9|47.6|47.88|47.58|47.92|47.62|47.88|47.58|9
1722787450000|2024-08-04 16:04:10|47.89|47.59|47.89|47.59|47.92|47.62|47.88|47.58|13
1722787460000|2024-08-04 16:04:20|47.9|47.6|47.91|47.61|47.92|47.62|47.88|47.58|15
1722787470000|2024-08-04 16:04:30|47.9|47.6|47.96|47.66|47.96|47.66|47.9|47.6|11
1722787480000|2024-08-04 16:04:40|47.95|47.65|47.96|47.66|47.99|47.69|47.95|47.65|12
1722787490000|2024-08-04 16:04:50|47.95|47.65|47.99|47.69|48.01|47.71|47.95|47.65|14
1722787500000|2024-08-04 16:05:00|48|47.7|48.09|47.79|48.09|47.79|48|47.7|19
1722787510000|2024-08-04 16:05:10|48.08|47.78|48.16|47.86|48.16|47.86|48.07|47.77|14
1722787520000|2024-08-04 16:05:20|48.17|47.87|48.14|47.84|48.18|47.88|48.12|47.82|20
1722787530000|2024-08-04 16:05:30|48.15|47.85|48.13|47.83|48.18|47.88|48.13|47.83|18
1722787540000|2024-08-04 16:05:40|48.14|47.84|48.1|47.8|48.17|47.87|48.1|47.8|14
1722787550000|2024-08-04 16:05:50|48.09|47.79|48.12|47.82|48.13|47.83|48.09|47.79|10
1722787560000|2024-08-04 16:06:00|48.11|47.81|48.09|47.79|48.11|47.81|48.06|47.76|19
1722787570000|2024-08-04 16:06:10|48.08|47.78|47.96|47.66|48.08|47.78|47.95|47.65|19
1722787580000|2024-08-04 16:06:20|47.95|47.65|48.02|47.72|48.02|47.72|47.95|47.65|15
1722787590000|2024-08-04 16:06:30|48.03|47.73|48.07|47.77|48.07|47.77|48.02|47.72|18
1722787600000|2024-08-04 16:06:40|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|13
1722787610000|2024-08-04 16:06:50|48.1|47.8|48.13|47.83|48.15|47.85|48.09|47.79|10
1722787620000|2024-08-04 16:07:00|48.12|47.82|48.17|47.87|48.19|47.89|48.12|47.82|19
1722787630000|2024-08-04 16:07:10|48.16|47.86|48.09|47.79|48.16|47.86|48.09|47.79|16
1722787640000|2024-08-04 16:07:20|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|18
1722787650000|2024-08-04 16:07:30|48.1|47.8|48.15|47.85|48.15|47.85|48.09|47.79|14
1722787660000|2024-08-04 16:07:40|48.14|47.84|48.19|47.89|48.2|47.9|48.14|47.84|14
1722787670000|2024-08-04 16:07:50|48.2|47.9|48.22|47.92|48.24|47.94|48.2|47.9|11
1722787680000|2024-08-04 16:08:00|48.21|47.91|48.24|47.94|48.27|47.97|48.2|47.9|13
1722787690000|2024-08-04 16:08:10|48.23|47.93|48.27|47.97|48.27|47.97|48.2|47.9|15
1722787700000|2024-08-04 16:08:20|48.28|47.98|48.33|48.03|48.33|48.03|48.27|47.97|14
1722787710000|2024-08-04 16:08:30|48.34|48.04|48.39|48.09|48.4|48.1|48.34|48.04|12
1722787720000|2024-08-04 16:08:40|48.4|48.1|48.43|48.13|48.43|48.13|48.39|48.09|8
1722787730000|2024-08-04 16:08:50|48.45|48.15|48.47|48.17|48.48|48.18|48.44|48.14|11
1722787740000|2024-08-04 16:09:00|48.46|48.16|48.47|48.17|48.5|48.2|48.45|48.15|11
1722787750000|2024-08-04 16:09:10|48.46|48.16|48.46|48.16|48.49|48.19|48.45|48.15|13
1722787760000|2024-08-04 16:09:20|48.45|48.15|48.39|48.09|48.47|48.17|48.38|48.08|15
1722787770000|2024-08-04 16:09:30|48.38|48.08|48.37|48.07|48.41|48.11|48.36|48.06|18
1722787780000|2024-08-04 16:09:40|48.38|48.08|48.41|48.11|48.41|48.11|48.36|48.06|13
1722787790000|2024-08-04 16:09:50|48.4|48.1|48.45|48.15|48.45|48.15|48.39|48.09|12
1722787800000|2024-08-04 16:10:00|48.44|48.14|48.41|48.11|48.45|48.15|48.4|48.1|17
1722787810000|2024-08-04 16:10:10|48.42|48.12|48.4|48.1|48.42|48.12|48.38|48.08|12
1722787820000|2024-08-04 16:10:20|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|9
1722787830000|2024-08-04 16:10:30|48.4|48.1|48.39|48.09|48.43|48.13|48.39|48.09|10
1722787840000|2024-08-04 16:10:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1722787850000|2024-08-04 16:10:50|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|12
1722787860000|2024-08-04 16:11:00|48.38|48.08|48.31|48.01|48.4|48.1|48.3|48|22
1722787870000|2024-08-04 16:11:10|48.32|48.02|48.24|47.94|48.32|48.02|48.24|47.94|16
1722787880000|2024-08-04 16:11:20|48.25|47.95|48.22|47.92|48.25|47.95|48.2|47.9|21
1722787890000|2024-08-04 16:11:30|48.23|47.93|48.25|47.95|48.26|47.96|48.22|47.92|10
1722787900000|2024-08-04 16:11:40|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|11
1722787910000|2024-08-04 16:11:50|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|8
1722787920000|2024-08-04 16:12:00|48.25|47.95|48.22|47.92|48.27|47.97|48.22|47.92|25
1722787930000|2024-08-04 16:12:10|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|13
1722787940000|2024-08-04 16:12:20|48.24|47.94|48.27|47.97|48.27|47.97|48.23|47.93|9
1722787950000|2024-08-04 16:12:30|48.26|47.96|48.3|48|48.3|48|48.26|47.96|6
1722787960000|2024-08-04 16:12:40|48.29|47.99|48.36|48.06|48.36|48.06|48.29|47.99|14
1722787970000|2024-08-04 16:12:50|48.35|48.05|48.36|48.06|48.36|48.06|48.32|48.02|12
1722787980000|2024-08-04 16:13:00|48.35|48.05|48.37|48.07|48.38|48.08|48.35|48.05|5
1722787990000|2024-08-04 16:13:10|48.38|48.08|48.38|48.08|48.4|48.1|48.36|48.06|11
1722788000000|2024-08-04 16:13:20|48.39|48.09|48.42|48.12|48.43|48.13|48.38|48.08|8
1722788010000|2024-08-04 16:13:30|48.41|48.11|48.43|48.13|48.43|48.13|48.39|48.09|14
1722788020000|2024-08-04 16:13:40|48.44|48.14|48.44|48.14|48.46|48.16|48.43|48.13|13
1722788030000|2024-08-04 16:13:50|48.45|48.15|48.42|48.12|48.46|48.16|48.42|48.12|14
1722788040000|2024-08-04 16:14:00|48.43|48.13|48.36|48.06|48.43|48.13|48.36|48.06|14
1722788050000|2024-08-04 16:14:10|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|10
1722788060000|2024-08-04 16:14:20|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|10
1722788070000|2024-08-04 16:14:30|48.35|48.05|48.27|47.97|48.35|48.05|48.27|47.97|8
1722788080000|2024-08-04 16:14:40|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|5
1722788090000|2024-08-04 16:14:50|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|7
1722788100000|2024-08-04 16:15:00|48.26|47.96|48.23|47.93|48.29|47.99|48.23|47.93|13
1722788110000|2024-08-04 16:15:10|48.24|47.94|48.25|47.95|48.29|47.99|48.24|47.94|12
1722788120000|2024-08-04 16:15:20|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|7
1722788130000|2024-08-04 16:15:30|48.23|47.93|48.14|47.84|48.23|47.93|48.14|47.84|12
1722788140000|2024-08-04 16:15:40|48.13|47.83|48.03|47.73|48.14|47.84|48.02|47.72|21
1722788150000|2024-08-04 16:15:50|48.04|47.74|48.04|47.74|48.08|47.78|48.04|47.74|9
1722788160000|2024-08-04 16:16:00|48.03|47.73|48|47.7|48.03|47.73|47.95|47.65|21
1722788170000|2024-08-04 16:16:10|48.01|47.71|48|47.7|48.01|47.71|47.96|47.66|17
1722788180000|2024-08-04 16:16:20|47.99|47.69|48.01|47.71|48.01|47.71|47.97|47.67|18
1722788190000|2024-08-04 16:16:30|48|47.7|48.04|47.74|48.05|47.75|48|47.7|12
1722788200000|2024-08-04 16:16:40|48.05|47.75|48.06|47.76|48.06|47.76|47.99|47.69|15
1722788210000|2024-08-04 16:16:50|48.05|47.75|48.05|47.75|48.07|47.77|48.04|47.74|8
1722788220000|2024-08-04 16:17:00|48.06|47.76|47.98|47.68|48.07|47.77|47.97|47.67|20
1722788230000|2024-08-04 16:17:10|47.97|47.67|47.96|47.66|48|47.7|47.96|47.66|12
1722788240000|2024-08-04 16:17:20|47.97|47.67|47.9|47.6|47.97|47.67|47.87|47.57|15
1722788250000|2024-08-04 16:17:30|47.91|47.61|47.9|47.6|47.95|47.65|47.9|47.6|22
1722788260000|2024-08-04 16:17:40|47.91|47.61|47.87|47.57|47.91|47.61|47.83|47.53|16
1722788270000|2024-08-04 16:17:50|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|12
1722788280000|2024-08-04 16:18:00|47.9|47.6|47.87|47.57|47.94|47.64|47.87|47.57|18
1722788290000|2024-08-04 16:18:10|47.86|47.56|47.88|47.58|47.88|47.58|47.8|47.5|24
1722788300000|2024-08-04 16:18:20|47.87|47.57|47.81|47.51|47.87|47.57|47.81|47.51|14
1722788310000|2024-08-04 16:18:30|47.8|47.5|47.8|47.5|47.86|47.56|47.8|47.5|22
1722788320000|2024-08-04 16:18:40|47.79|47.49|47.87|47.57|47.88|47.58|47.79|47.49|15
1722788330000|2024-08-04 16:18:50|47.88|47.58|47.97|47.67|47.98|47.68|47.88|47.58|12
1722788340000|2024-08-04 16:19:00|47.96|47.66|47.9|47.6|48.01|47.71|47.9|47.6|20
1722788350000|2024-08-04 16:19:10|47.91|47.61|47.99|47.69|48|47.7|47.91|47.61|14
1722788360000|2024-08-04 16:19:20|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|18
1722788370000|2024-08-04 16:19:30|47.92|47.62|47.91|47.61|47.96|47.66|47.89|47.59|26
1722788380000|2024-08-04 16:19:40|47.9|47.6|47.96|47.66|47.96|47.66|47.9|47.6|13
1722788390000|2024-08-04 16:19:50|47.97|47.67|48|47.7|48|47.7|47.97|47.67|14
1722788400000|2024-08-04 16:20:00|47.99|47.69|47.95|47.65|48.01|47.71|47.93|47.63|26
1722788410000|2024-08-04 16:20:10|47.96|47.66|47.96|47.66|47.96|47.66|47.88|47.58|21
1722788420000|2024-08-04 16:20:20|47.95|47.65|47.92|47.62|47.95|47.65|47.9|47.6|18
1722788430000|2024-08-04 16:20:30|47.91|47.61|47.97|47.67|47.99|47.69|47.91|47.61|16
1722788440000|2024-08-04 16:20:40|47.96|47.66|48.02|47.72|48.02|47.72|47.96|47.66|13
1722788450000|2024-08-04 16:20:50|48.01|47.71|48.02|47.72|48.03|47.73|48|47.7|12
1722788460000|2024-08-04 16:21:00|48.01|47.71|47.94|47.64|48.02|47.72|47.94|47.64|18
1722788470000|2024-08-04 16:21:10|47.93|47.63|47.93|47.63|47.98|47.68|47.9|47.6|17
1722788480000|2024-08-04 16:21:20|47.92|47.62|47.92|47.62|47.94|47.64|47.9|47.6|11
1722788490000|2024-08-04 16:21:30|47.91|47.61|47.91|47.61|47.92|47.62|47.88|47.58|15
1722788500000|2024-08-04 16:21:40|47.9|47.6|47.92|47.62|47.93|47.63|47.87|47.57|20
1722788510000|2024-08-04 16:21:50|47.93|47.63|47.99|47.69|47.99|47.69|47.93|47.63|21
1722788520000|2024-08-04 16:22:00|47.98|47.68|48|47.7|48.01|47.71|47.97|47.67|11
1722788530000|2024-08-04 16:22:10|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|12
1722788540000|2024-08-04 16:22:20|47.99|47.69|48|47.7|48.01|47.71|47.97|47.67|11
1722788550000|2024-08-04 16:22:30|47.99|47.69|47.99|47.69|48.02|47.72|47.98|47.68|10
1722788560000|2024-08-04 16:22:40|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|8
1722788570000|2024-08-04 16:22:50|48|47.7|47.96|47.66|48|47.7|47.94|47.64|16
1722788580000|2024-08-04 16:23:00|47.97|47.67|48.02|47.72|48.02|47.72|47.97|47.67|14
1722788590000|2024-08-04 16:23:10|48.01|47.71|48.01|47.71|48.03|47.73|48.01|47.71|7
1722788600000|2024-08-04 16:23:20|48.02|47.72|48.1|47.8|48.1|47.8|48.02|47.72|15
1722788610000|2024-08-04 16:23:30|48.11|47.81|48.07|47.77|48.11|47.81|48.07|47.77|9
1722788620000|2024-08-04 16:23:40|48.06|47.76|47.99|47.69|48.06|47.76|47.99|47.69|13
1722788630000|2024-08-04 16:23:50|47.98|47.68|48|47.7|48|47.7|47.98|47.68|9
1722788640000|2024-08-04 16:24:00|47.99|47.69|47.92|47.62|47.99|47.69|47.92|47.62|14
1722788650000|2024-08-04 16:24:10|47.93|47.63|47.97|47.67|47.97|47.67|47.91|47.61|19
1722788660000|2024-08-04 16:24:20|47.96|47.66|47.96|47.66|47.98|47.68|47.96|47.66|11
1722788670000|2024-08-04 16:24:30|47.97|47.67|47.92|47.62|47.99|47.69|47.9|47.6|14
1722788680000|2024-08-04 16:24:40|47.91|47.61|47.88|47.58|47.91|47.61|47.87|47.57|12
1722788690000|2024-08-04 16:24:50|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|10
1722788700000|2024-08-04 16:25:00|47.85|47.55|47.82|47.52|47.87|47.57|47.78|47.48|20
1722788710000|2024-08-04 16:25:10|47.83|47.53|47.87|47.57|47.87|47.57|47.83|47.53|18
1722788720000|2024-08-04 16:25:20|47.86|47.56|47.88|47.58|47.88|47.58|47.85|47.55|21
1722788730000|2024-08-04 16:25:30|47.87|47.57|47.89|47.59|47.91|47.61|47.87|47.57|11
1722788740000|2024-08-04 16:25:40|47.9|47.6|47.91|47.61|47.92|47.62|47.89|47.59|12
1722788750000|2024-08-04 16:25:50|47.92|47.62|47.91|47.61|47.92|47.62|47.89|47.59|8
1722788760000|2024-08-04 16:26:00|47.92|47.62|47.87|47.57|47.92|47.62|47.87|47.57|16
1722788770000|2024-08-04 16:26:10|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|12
1722788780000|2024-08-04 16:26:20|47.88|47.58|47.88|47.58|47.9|47.6|47.87|47.57|12
1722788790000|2024-08-04 16:26:30|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|11
1722788800000|2024-08-04 16:26:40|47.89|47.59|47.92|47.62|47.96|47.66|47.89|47.59|23
1722788810000|2024-08-04 16:26:50|47.93|47.63|47.92|47.62|47.96|47.66|47.92|47.62|11
1722788820000|2024-08-04 16:27:00|47.91|47.61|47.98|47.68|47.98|47.68|47.91|47.61|14
1722788830000|2024-08-04 16:27:10|47.96|47.66|48|47.7|48|47.7|47.96|47.66|11
1722788840000|2024-08-04 16:27:20|47.99|47.69|47.97|47.67|48.01|47.71|47.97|47.67|13
1722788850000|2024-08-04 16:27:30|47.98|47.68|47.89|47.59|47.98|47.68|47.89|47.59|18
1722788860000|2024-08-04 16:27:40|47.88|47.58|47.82|47.52|47.89|47.59|47.82|47.52|15
1722788870000|2024-08-04 16:27:50|47.81|47.51|47.82|47.52|47.87|47.57|47.81|47.51|13
1722788880000|2024-08-04 16:28:00|47.81|47.51|47.9|47.6|47.9|47.6|47.81|47.51|15
1722788890000|2024-08-04 16:28:10|47.89|47.59|47.9|47.6|47.92|47.62|47.89|47.59|10
1722788900000|2024-08-04 16:28:20|47.89|47.59|47.89|47.59|47.91|47.61|47.89|47.59|13
1722788910000|2024-08-04 16:28:30|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|14
1722788920000|2024-08-04 16:28:40|47.9|47.6|47.9|47.6|47.91|47.61|47.88|47.58|13
1722788930000|2024-08-04 16:28:50|47.91|47.61|47.98|47.68|47.98|47.68|47.91|47.61|13
1722788940000|2024-08-04 16:29:00|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|12
1722788950000|2024-08-04 16:29:10|47.93|47.63|47.9|47.6|47.95|47.65|47.9|47.6|12
1722788960000|2024-08-04 16:29:20|47.89|47.59|47.92|47.62|47.95|47.65|47.89|47.59|10
1722788970000|2024-08-04 16:29:30|47.91|47.61|47.97|47.67|47.98|47.68|47.91|47.61|11
1722788980000|2024-08-04 16:29:40|47.98|47.68|48|47.7|48|47.7|47.97|47.67|7
1722788990000|2024-08-04 16:29:50|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|7
1722789000000|2024-08-04 16:30:00|48.04|47.74|47.97|47.67|48.05|47.75|47.96|47.66|17
1722789010000|2024-08-04 16:30:10|47.96|47.66|47.92|47.62|47.96|47.66|47.91|47.61|12
1722789020000|2024-08-04 16:30:20|47.91|47.61|47.92|47.62|47.92|47.62|47.9|47.6|12
1722789030000|2024-08-04 16:30:30|47.91|47.61|47.92|47.62|47.92|47.62|47.89|47.59|18
1722789040000|2024-08-04 16:30:40|47.94|47.64|47.99|47.69|48|47.7|47.94|47.64|17
1722789050000|2024-08-04 16:30:50|48|47.7|48.02|47.72|48.04|47.74|47.98|47.68|15
1722789060000|2024-08-04 16:31:00|48.03|47.73|48|47.7|48.07|47.77|47.99|47.69|18
1722789070000|2024-08-04 16:31:10|47.99|47.69|47.92|47.62|47.99|47.69|47.92|47.62|14
1722789080000|2024-08-04 16:31:20|47.93|47.63|47.92|47.62|48|47.7|47.92|47.62|16
1722789090000|2024-08-04 16:31:30|47.93|47.63|47.96|47.66|47.98|47.68|47.93|47.63|17
1722789100000|2024-08-04 16:31:40|47.95|47.65|47.96|47.66|47.96|47.66|47.92|47.62|14
1722789110000|2024-08-04 16:31:50|47.97|47.67|48.02|47.72|48.03|47.73|47.97|47.67|16
1722789120000|2024-08-04 16:32:00|48.01|47.71|47.98|47.68|48.02|47.72|47.98|47.68|17
1722789130000|2024-08-04 16:32:10|47.99|47.69|47.91|47.61|47.99|47.69|47.91|47.61|15
1722789140000|2024-08-04 16:32:20|47.92|47.62|47.95|47.65|47.95|47.65|47.9|47.6|18
1722789150000|2024-08-04 16:32:30|47.94|47.64|47.9|47.6|47.95|47.65|47.89|47.59|20
1722789160000|2024-08-04 16:32:40|47.89|47.59|47.94|47.64|47.94|47.64|47.88|47.58|13
1722789170000|2024-08-04 16:32:50|47.93|47.63|47.95|47.65|47.96|47.66|47.91|47.61|16
1722789180000|2024-08-04 16:33:00|47.96|47.66|48|47.7|48|47.7|47.96|47.66|12
1722789190000|2024-08-04 16:33:10|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|12
1722789200000|2024-08-04 16:33:20|47.95|47.65|47.97|47.67|47.97|47.67|47.91|47.61|21
1722789210000|2024-08-04 16:33:30|47.96|47.66|48|47.7|48|47.7|47.96|47.66|13
1722789220000|2024-08-04 16:33:40|48.01|47.71|47.98|47.68|48.03|47.73|47.98|47.68|14
1722789230000|2024-08-04 16:33:50|47.99|47.69|47.96|47.66|48|47.7|47.96|47.66|14
1722789240000|2024-08-04 16:34:00|47.97|47.67|47.92|47.62|47.97|47.67|47.91|47.61|18
1722789250000|2024-08-04 16:34:10|47.94|47.64|47.98|47.68|47.99|47.69|47.94|47.64|15
1722789260000|2024-08-04 16:34:20|47.99|47.69|48|47.7|48.01|47.71|47.98|47.68|12
1722789270000|2024-08-04 16:34:30|47.99|47.69|48|47.7|48.01|47.71|47.98|47.68|12
1722789280000|2024-08-04 16:34:40|48.01|47.71|48.05|47.75|48.05|47.75|48|47.7|9
1722789290000|2024-08-04 16:34:50|48.04|47.74|48.02|47.72|48.07|47.77|48|47.7|14
1722789300000|2024-08-04 16:35:00|48.01|47.71|48|47.7|48.02|47.72|47.98|47.68|18
1722789310000|2024-08-04 16:35:10|48.01|47.71|48.08|47.78|48.09|47.79|48.01|47.71|19
1722789320000|2024-08-04 16:35:20|48.09|47.79|48.16|47.86|48.17|47.87|48.09|47.79|18
1722789330000|2024-08-04 16:35:30|48.17|47.87|48.15|47.85|48.18|47.88|48.15|47.85|13
1722789340000|2024-08-04 16:35:40|48.14|47.84|48.08|47.78|48.15|47.85|48.08|47.78|17
1722789350000|2024-08-04 16:35:50|48.07|47.77|48.01|47.71|48.07|47.77|48.01|47.71|9
1722789360000|2024-08-04 16:36:00|48.02|47.72|47.97|47.67|48.03|47.73|47.97|47.67|11
1722789370000|2024-08-04 16:36:10|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|15
1722789380000|2024-08-04 16:36:20|47.94|47.64|47.91|47.61|47.98|47.68|47.9|47.6|20
1722789390000|2024-08-04 16:36:30|47.93|47.63|47.97|47.67|47.98|47.68|47.93|47.63|22
1722789400000|2024-08-04 16:36:40|47.96|47.66|47.97|47.67|47.98|47.68|47.94|47.64|14
1722789410000|2024-08-04 16:36:50|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|11
1722789420000|2024-08-04 16:37:00|47.99|47.69|47.99|47.69|48.01|47.71|47.99|47.69|7
1722789430000|2024-08-04 16:37:10|47.98|47.68|47.93|47.63|47.98|47.68|47.92|47.62|11
1722789440000|2024-08-04 16:37:20|47.94|47.64|47.94|47.64|47.97|47.67|47.94|47.64|19
1722789450000|2024-08-04 16:37:30|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|16
1722789460000|2024-08-04 16:37:40|47.95|47.65|47.97|47.67|47.98|47.68|47.94|47.64|9
1722789470000|2024-08-04 16:37:50|47.98|47.68|47.98|47.68|47.99|47.69|47.96|47.66|18
1722789480000|2024-08-04 16:38:00|47.99|47.69|47.96|47.66|48|47.7|47.96|47.66|12
1722789490000|2024-08-04 16:38:10|47.97|47.67|48.02|47.72|48.04|47.74|47.96|47.66|16
1722789500000|2024-08-04 16:38:20|48.01|47.71|48|47.7|48.04|47.74|48|47.7|13
1722789510000|2024-08-04 16:38:30|48.01|47.71|48|47.7|48.05|47.75|47.99|47.69|17
1722789520000|2024-08-04 16:38:40|48.01|47.71|48|47.7|48.03|47.73|48|47.7|7
1722789530000|2024-08-04 16:38:50|47.99|47.69|48|47.7|48.01|47.71|47.98|47.68|10
1722789540000|2024-08-04 16:39:00|48.01|47.71|48.01|47.71|48.05|47.75|48|47.7|13
1722789550000|2024-08-04 16:39:10|48|47.7|47.98|47.68|48|47.7|47.96|47.66|7
1722789560000|2024-08-04 16:39:20|47.97|47.67|48.02|47.72|48.02|47.72|47.96|47.66|14
1722789570000|2024-08-04 16:39:30|48.01|47.71|47.98|47.68|48.02|47.72|47.98|47.68|10
1722789580000|2024-08-04 16:39:40|47.99|47.69|47.97|47.67|47.99|47.69|47.96|47.66|9
1722789590000|2024-08-04 16:39:50|47.96|47.66|47.96|47.66|47.98|47.68|47.96|47.66|7
1722789600000|2024-08-04 16:40:00|47.95|47.65|47.86|47.56|47.97|47.67|47.86|47.56|16
1722789610000|2024-08-04 16:40:10|47.87|47.57|47.85|47.55|47.87|47.57|47.83|47.53|10
1722789620000|2024-08-04 16:40:20|47.84|47.54|47.86|47.56|47.88|47.58|47.84|47.54|20
1722789630000|2024-08-04 16:40:30|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|16
1722789640000|2024-08-04 16:40:40|47.89|47.59|47.91|47.61|47.91|47.61|47.88|47.58|11
1722789650000|2024-08-04 16:40:50|47.9|47.6|47.97|47.67|47.97|47.67|47.9|47.6|8
1722789660000|2024-08-04 16:41:00|47.96|47.66|47.98|47.68|47.98|47.68|47.95|47.65|17
1722789670000|2024-08-04 16:41:10|47.97|47.67|47.97|47.67|47.97|47.67|47.95|47.65|11
1722789680000|2024-08-04 16:41:20|47.98|47.68|48.03|47.73|48.03|47.73|47.97|47.67|17
1722789690000|2024-08-04 16:41:30|48.04|47.74|48.03|47.73|48.05|47.75|48|47.7|17
1722789700000|2024-08-04 16:41:40|48.04|47.74|48.03|47.73|48.06|47.76|48.03|47.73|10
1722789710000|2024-08-04 16:41:50|48.04|47.74|48|47.7|48.04|47.74|47.99|47.69|13
1722789720000|2024-08-04 16:42:00|47.99|47.69|47.98|47.68|48|47.7|47.97|47.67|16
1722789730000|2024-08-04 16:42:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|6
1722789740000|2024-08-04 16:42:20|47.99|47.69|47.99|47.69|48.01|47.71|47.99|47.69|7
1722789750000|2024-08-04 16:42:30|47.98|47.68|47.99|47.69|47.99|47.69|47.95|47.65|14
1722789760000|2024-08-04 16:42:40|48|47.7|48|47.7|48.01|47.71|47.98|47.68|11
1722789770000|2024-08-04 16:42:50|47.99|47.69|48.03|47.73|48.04|47.74|47.99|47.69|10
1722789780000|2024-08-04 16:43:00|48.04|47.74|48|47.7|48.04|47.74|47.98|47.68|14
1722789790000|2024-08-04 16:43:10|48.01|47.71|48.1|47.8|48.1|47.8|48|47.7|22
1722789800000|2024-08-04 16:43:20|48.11|47.81|48.15|47.85|48.15|47.85|48.1|47.8|11
1722789810000|2024-08-04 16:43:30|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|6
1722789820000|2024-08-04 16:43:40|48.18|47.88|48.14|47.84|48.18|47.88|48.14|47.84|9
1722789830000|2024-08-04 16:43:50|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|8
1722789840000|2024-08-04 16:44:00|48.09|47.79|48.03|47.73|48.1|47.8|48.03|47.73|11
1722789850000|2024-08-04 16:44:10|48.04|47.74|48.05|47.75|48.05|47.75|48.02|47.72|15
1722789860000|2024-08-04 16:44:20|48.06|47.76|48.05|47.75|48.08|47.78|48.04|47.74|12
1722789870000|2024-08-04 16:44:30|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|7
1722789880000|2024-08-04 16:44:40|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|11
1722789890000|2024-08-04 16:44:50|48.1|47.8|48.08|47.78|48.1|47.8|48.07|47.77|13
1722789900000|2024-08-04 16:45:00|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|12
1722789910000|2024-08-04 16:45:10|48.09|47.79|48.08|47.78|48.11|47.81|48.08|47.78|10
1722789920000|2024-08-04 16:45:20|48.07|47.77|47.99|47.69|48.07|47.77|47.98|47.68|21
1722789930000|2024-08-04 16:45:30|47.98|47.68|47.95|47.65|47.98|47.68|47.94|47.64|12
1722789940000|2024-08-04 16:45:40|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|6
1722789950000|2024-08-04 16:45:50|47.96|47.66|47.99|47.69|47.99|47.69|47.95|47.65|12
1722789960000|2024-08-04 16:46:00|48|47.7|47.95|47.65|48|47.7|47.94|47.64|10
1722789970000|2024-08-04 16:46:10|47.96|47.66|47.99|47.69|47.99|47.69|47.95|47.65|8
1722789980000|2024-08-04 16:46:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|15
1722789990000|2024-08-04 16:46:30|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|11
1722790000000|2024-08-04 16:46:40|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|4
1722790010000|2024-08-04 16:46:50|47.92|47.62|47.85|47.55|47.92|47.62|47.85|47.55|14
1722790020000|2024-08-04 16:47:00|47.84|47.54|47.81|47.51|47.85|47.55|47.79|47.49|21
1722790030000|2024-08-04 16:47:10|47.8|47.5|47.8|47.5|47.8|47.5|47.74|47.44|14
1722790040000|2024-08-04 16:47:20|47.81|47.51|47.81|47.51|47.83|47.53|47.78|47.48|15
1722790050000|2024-08-04 16:47:30|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|7
1722790060000|2024-08-04 16:47:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|12
1722790070000|2024-08-04 16:47:50|47.79|47.49|47.8|47.5|47.8|47.5|47.77|47.47|10
1722790080000|2024-08-04 16:48:00|47.81|47.51|47.86|47.56|47.87|47.57|47.81|47.51|14
1722790090000|2024-08-04 16:48:10|47.85|47.55|47.8|47.5|47.85|47.55|47.8|47.5|12
1722790100000|2024-08-04 16:48:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|11
1722790110000|2024-08-04 16:48:30|47.78|47.48|47.76|47.46|47.79|47.49|47.74|47.44|13
1722790120000|2024-08-04 16:48:40|47.77|47.47|47.8|47.5|47.83|47.53|47.77|47.47|16
1722790130000|2024-08-04 16:48:50|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|8
1722790140000|2024-08-04 16:49:00|47.82|47.52|47.81|47.51|47.87|47.57|47.81|47.51|16
1722790150000|2024-08-04 16:49:10|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|9
1722790160000|2024-08-04 16:49:20|47.82|47.52|47.85|47.55|47.85|47.55|47.81|47.51|20
1722790170000|2024-08-04 16:49:30|47.86|47.56|47.88|47.58|47.88|47.58|47.85|47.55|9
1722790180000|2024-08-04 16:49:40|47.87|47.57|47.9|47.6|47.91|47.61|47.85|47.55|15
1722790190000|2024-08-04 16:49:50|47.89|47.59|47.87|47.57|47.89|47.59|47.85|47.55|9
1722790200000|2024-08-04 16:50:00|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|10
1722790210000|2024-08-04 16:50:10|47.84|47.54|47.85|47.55|47.89|47.59|47.83|47.53|14
1722790220000|2024-08-04 16:50:20|47.86|47.56|47.87|47.57|47.91|47.61|47.86|47.56|12
1722790230000|2024-08-04 16:50:30|47.88|47.58|47.87|47.57|47.9|47.6|47.86|47.56|10
1722790240000|2024-08-04 16:50:40|47.86|47.56|47.84|47.54|47.87|47.57|47.84|47.54|12
1722790250000|2024-08-04 16:50:50|47.83|47.53|47.84|47.54|47.84|47.54|47.81|47.51|15
1722790260000|2024-08-04 16:51:00|47.83|47.53|47.87|47.57|47.87|47.57|47.82|47.52|13
1722790270000|2024-08-04 16:51:10|47.86|47.56|47.8|47.5|47.86|47.56|47.8|47.5|10
1722790280000|2024-08-04 16:51:20|47.81|47.51|47.8|47.5|47.83|47.53|47.79|47.49|9
1722790290000|2024-08-04 16:51:30|47.79|47.49|47.83|47.53|47.83|47.53|47.79|47.49|9
1722790300000|2024-08-04 16:51:40|47.82|47.52|47.86|47.56|47.86|47.56|47.81|47.51|14
1722790310000|2024-08-04 16:51:50|47.85|47.55|47.9|47.6|47.91|47.61|47.84|47.54|19
1722790320000|2024-08-04 16:52:00|47.89|47.59|47.92|47.62|47.95|47.65|47.88|47.58|19
1722790330000|2024-08-04 16:52:10|47.91|47.61|47.86|47.56|47.91|47.61|47.85|47.55|12
1722790340000|2024-08-04 16:52:20|47.85|47.55|47.83|47.53|47.86|47.56|47.83|47.53|15
1722790350000|2024-08-04 16:52:30|47.82|47.52|47.83|47.53|47.83|47.53|47.79|47.49|15
1722790360000|2024-08-04 16:52:40|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|12
1722790370000|2024-08-04 16:52:50|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|11
1722790380000|2024-08-04 16:53:00|47.87|47.57|47.85|47.55|47.88|47.58|47.85|47.55|11
1722790390000|2024-08-04 16:53:10|47.86|47.56|47.86|47.56|47.88|47.58|47.86|47.56|7
1722790400000|2024-08-04 16:53:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1722790410000|2024-08-04 16:53:30|47.83|47.53|47.79|47.49|47.83|47.53|47.78|47.48|9
1722790420000|2024-08-04 16:53:40|47.78|47.48|47.77|47.47|47.8|47.5|47.77|47.47|8
1722790430000|2024-08-04 16:53:50|47.76|47.46|47.75|47.45|47.77|47.47|47.73|47.43|12
1722790440000|2024-08-04 16:54:00|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|15
1722790450000|2024-08-04 16:54:10|47.79|47.49|47.83|47.53|47.84|47.54|47.79|47.49|11
1722790460000|2024-08-04 16:54:20|47.84|47.54|47.79|47.49|47.84|47.54|47.79|47.49|10
1722790470000|2024-08-04 16:54:30|47.8|47.5|47.79|47.49|47.82|47.52|47.79|47.49|8
1722790480000|2024-08-04 16:54:40|47.78|47.48|47.78|47.48|47.78|47.48|47.76|47.46|9
1722790490000|2024-08-04 16:54:50|47.77|47.47|47.77|47.47|47.77|47.47|47.75|47.45|12
1722790500000|2024-08-04 16:55:00|47.79|47.49|47.86|47.56|47.86|47.56|47.78|47.48|18
1722790510000|2024-08-04 16:55:10|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|8
1722790520000|2024-08-04 16:55:20|47.87|47.57|47.82|47.52|47.87|47.57|47.81|47.51|9
1722790530000|2024-08-04 16:55:30|47.83|47.53|47.84|47.54|47.84|47.54|47.81|47.51|12
1722790540000|2024-08-04 16:55:40|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|8
1722790550000|2024-08-04 16:55:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1722790560000|2024-08-04 16:56:00|47.89|47.59|47.85|47.55|47.9|47.6|47.84|47.54|9
1722790570000|2024-08-04 16:56:10|47.86|47.56|47.86|47.56|47.89|47.59|47.85|47.55|21
1722790580000|2024-08-04 16:56:20|47.85|47.55|47.8|47.5|47.86|47.56|47.79|47.49|11
1722790590000|2024-08-04 16:56:30|47.79|47.49|47.8|47.5|47.8|47.5|47.76|47.46|12
1722790600000|2024-08-04 16:56:40|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|7
1722790610000|2024-08-04 16:56:50|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|8
1722790620000|2024-08-04 16:57:00|47.76|47.46|47.8|47.5|47.81|47.51|47.76|47.46|10
1722790630000|2024-08-04 16:57:10|47.79|47.49|47.77|47.47|47.79|47.49|47.76|47.46|9
1722790640000|2024-08-04 16:57:20|47.76|47.46|47.7|47.4|47.76|47.46|47.68|47.38|19
1722790650000|2024-08-04 16:57:30|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1722790660000|2024-08-04 16:57:40|47.7|47.4|47.67|47.37|47.7|47.4|47.64|47.34|13
1722790670000|2024-08-04 16:57:50|47.66|47.36|47.61|47.31|47.66|47.36|47.58|47.28|13
1722790680000|2024-08-04 16:58:00|47.62|47.32|47.64|47.34|47.66|47.36|47.61|47.31|17
1722790690000|2024-08-04 16:58:10|47.63|47.33|47.52|47.22|47.64|47.34|47.51|47.21|15
1722790700000|2024-08-04 16:58:20|47.51|47.21|47.47|47.17|47.51|47.21|47.45|47.15|16
1722790710000|2024-08-04 16:58:30|47.49|47.19|47.49|47.19|47.5|47.2|47.46|47.16|13
1722790720000|2024-08-04 16:58:40|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|17
1722790730000|2024-08-04 16:58:50|47.45|47.15|47.47|47.17|47.5|47.2|47.41|47.11|18
1722790740000|2024-08-04 16:59:00|47.48|47.18|47.48|47.18|47.52|47.22|47.46|47.16|15
1722790750000|2024-08-04 16:59:10|47.49|47.19|47.5|47.2|47.5|47.2|47.47|47.17|18
1722790760000|2024-08-04 16:59:20|47.49|47.19|47.51|47.21|47.52|47.22|47.47|47.17|10
1722790770000|2024-08-04 16:59:30|47.52|47.22|47.54|47.24|47.55|47.25|47.52|47.22|11
1722790780000|2024-08-04 16:59:40|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|8
1722790790000|2024-08-04 16:59:50|47.57|47.27|47.55|47.25|47.57|47.27|47.51|47.21|11
1722790800000|2024-08-04 17:00:00|47.54|47.24|47.52|47.22|47.55|47.25|47.49|47.19|22
1722790810000|2024-08-04 17:00:10|47.51|47.21|47.57|47.27|47.57|47.27|47.5|47.2|13
1722790820000|2024-08-04 17:00:20|47.56|47.26|47.58|47.28|47.58|47.28|47.5|47.2|18
1722790830000|2024-08-04 17:00:30|47.57|47.27|47.6|47.3|47.6|47.3|47.54|47.24|18
1722790840000|2024-08-04 17:00:40|47.59|47.29|47.51|47.21|47.6|47.3|47.51|47.21|17
1722790850000|2024-08-04 17:00:50|47.52|47.22|47.52|47.22|47.52|47.22|47.48|47.18|11
1722790860000|2024-08-04 17:01:00|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|12
1722790870000|2024-08-04 17:01:10|47.57|47.27|47.51|47.21|47.57|47.27|47.5|47.2|14
1722790880000|2024-08-04 17:01:20|47.5|47.2|47.53|47.23|47.55|47.25|47.49|47.19|17
1722790890000|2024-08-04 17:01:30|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|11
1722790900000|2024-08-04 17:01:40|47.54|47.24|47.46|47.16|47.57|47.27|47.46|47.16|21
1722790910000|2024-08-04 17:01:50|47.45|47.15|47.43|47.13|47.47|47.17|47.39|47.09|17
1722790920000|2024-08-04 17:02:00|47.42|47.12|47.34|47.04|47.42|47.12|47.34|47.04|16
1722790930000|2024-08-04 17:02:10|47.35|47.05|47.37|47.07|47.4|47.1|47.35|47.05|16
1722790940000|2024-08-04 17:02:20|47.36|47.06|47.38|47.08|47.4|47.1|47.35|47.05|19
1722790950000|2024-08-04 17:02:30|47.37|47.07|47.42|47.12|47.44|47.14|47.36|47.06|24
1722790960000|2024-08-04 17:02:40|47.43|47.13|47.39|47.09|47.43|47.13|47.36|47.06|13
1722790970000|2024-08-04 17:02:50|47.4|47.1|47.41|47.11|47.43|47.13|47.39|47.09|14
1722790980000|2024-08-04 17:03:00|47.4|47.1|47.35|47.05|47.4|47.1|47.33|47.03|16
1722790990000|2024-08-04 17:03:10|47.36|47.06|47.33|47.03|47.37|47.07|47.29|46.99|19
1722791000000|2024-08-04 17:03:20|47.32|47.02|47.35|47.05|47.37|47.07|47.32|47.02|14
1722791010000|2024-08-04 17:03:30|47.34|47.04|47.36|47.06|47.37|47.07|47.34|47.04|15
1722791020000|2024-08-04 17:03:40|47.35|47.05|47.35|47.05|47.38|47.08|47.33|47.03|13
1722791030000|2024-08-04 17:03:50|47.34|47.04|47.35|47.05|47.37|47.07|47.34|47.04|10
1722791040000|2024-08-04 17:04:00|47.34|47.04|47.35|47.05|47.36|47.06|47.32|47.02|14
1722791050000|2024-08-04 17:04:10|47.36|47.06|47.35|47.05|47.36|47.06|47.31|47.01|18
1722791060000|2024-08-04 17:04:20|47.36|47.06|47.39|47.09|47.39|47.09|47.34|47.04|8
1722791070000|2024-08-04 17:04:30|47.38|47.08|47.34|47.04|47.39|47.09|47.34|47.04|13
1722791080000|2024-08-04 17:04:40|47.33|47.03|47.36|47.06|47.36|47.06|47.33|47.03|13
1722791090000|2024-08-04 17:04:50|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|8
1722791100000|2024-08-04 17:05:00|47.39|47.09|47.36|47.06|47.44|47.14|47.35|47.05|16
1722791110000|2024-08-04 17:05:10|47.35|47.05|47.31|47.01|47.35|47.05|47.3|47|13
1722791120000|2024-08-04 17:05:20|47.32|47.02|47.34|47.04|47.34|47.04|47.31|47.01|14
1722791130000|2024-08-04 17:05:30|47.35|47.05|47.36|47.06|47.37|47.07|47.31|47.01|22
1722791140000|2024-08-04 17:05:40|47.35|47.05|47.35|47.05|47.36|47.06|47.31|47.01|12
1722791150000|2024-08-04 17:05:50|47.36|47.06|47.44|47.14|47.44|47.14|47.35|47.05|10
1722791160000|2024-08-04 17:06:00|47.45|47.15|47.44|47.14|47.45|47.15|47.39|47.09|20
1722791170000|2024-08-04 17:06:10|47.43|47.13|47.37|47.07|47.44|47.14|47.36|47.06|18
1722791180000|2024-08-04 17:06:20|47.38|47.08|47.43|47.13|47.43|47.13|47.35|47.05|14
1722791190000|2024-08-04 17:06:30|47.44|47.14|47.46|47.16|47.49|47.19|47.44|47.14|12
1722791200000|2024-08-04 17:06:40|47.47|47.17|47.39|47.09|47.48|47.18|47.38|47.08|17
1722791210000|2024-08-04 17:06:50|47.38|47.08|47.37|47.07|47.39|47.09|47.36|47.06|14
1722791220000|2024-08-04 17:07:00|47.36|47.06|47.3|47|47.37|47.07|47.3|47|18
1722791230000|2024-08-04 17:07:10|47.32|47.02|47.34|47.04|47.34|47.04|47.3|47|18
1722791240000|2024-08-04 17:07:20|47.33|47.03|47.34|47.04|47.36|47.06|47.31|47.01|20
1722791250000|2024-08-04 17:07:30|47.35|47.05|47.37|47.07|47.39|47.09|47.34|47.04|17
1722791260000|2024-08-04 17:07:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|10
1722791270000|2024-08-04 17:07:50|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|5
1722791280000|2024-08-04 17:08:00|47.35|47.05|47.26|46.96|47.35|47.05|47.26|46.96|13
1722791290000|2024-08-04 17:08:10|47.27|46.97|47.27|46.97|47.3|47|47.26|46.96|18
1722791300000|2024-08-04 17:08:20|47.26|46.96|47.32|47.02|47.32|47.02|47.26|46.96|19
1722791310000|2024-08-04 17:08:30|47.33|47.03|47.32|47.02|47.36|47.06|47.32|47.02|14
1722791320000|2024-08-04 17:08:40|47.31|47.01|47.29|46.99|47.31|47.01|47.27|46.97|16
1722791330000|2024-08-04 17:08:50|47.3|47|47.34|47.04|47.34|47.04|47.29|46.99|12
1722791340000|2024-08-04 17:09:00|47.35|47.05|47.38|47.08|47.38|47.08|47.33|47.03|10
1722791350000|2024-08-04 17:09:10|47.37|47.07|47.34|47.04|47.37|47.07|47.32|47.02|16
1722791360000|2024-08-04 17:09:20|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|8
1722791370000|2024-08-04 17:09:30|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|11
1722791380000|2024-08-04 17:09:40|47.34|47.04|47.29|46.99|47.34|47.04|47.29|46.99|19
1722791390000|2024-08-04 17:09:50|47.28|46.98|47.31|47.01|47.31|47.01|47.26|46.96|17
1722791400000|2024-08-04 17:10:00|47.3|47|47.25|46.95|47.31|47.01|47.25|46.95|23
1722791410000|2024-08-04 17:10:10|47.24|46.94|47.11|46.81|47.24|46.94|47.11|46.81|16
1722791420000|2024-08-04 17:10:20|47.12|46.82|47.13|46.83|47.16|46.86|47.09|46.79|21
1722791430000|2024-08-04 17:10:30|47.14|46.84|47.16|46.86|47.18|46.88|47.13|46.83|20
1722791440000|2024-08-04 17:10:40|47.17|46.87|46.99|46.69|47.17|46.87|46.99|46.69|28
1722791450000|2024-08-04 17:10:50|47.01|46.71|46.75|46.45|47.01|46.71|46.75|46.45|28
1722791460000|2024-08-04 17:11:00|46.74|46.44|46.89|46.59|46.89|46.59|46.7|46.4|31
1722791470000|2024-08-04 17:11:10|46.9|46.6|46.87|46.57|46.91|46.61|46.84|46.54|21
1722791480000|2024-08-04 17:11:20|46.88|46.58|46.85|46.55|46.91|46.61|46.84|46.54|25
1722791490000|2024-08-04 17:11:30|46.87|46.57|46.99|46.69|47.01|46.71|46.87|46.57|25
1722791500000|2024-08-04 17:11:40|47|46.7|47.05|46.75|47.07|46.77|46.99|46.69|22
1722791510000|2024-08-04 17:11:50|47.06|46.76|47.04|46.74|47.1|46.8|47.04|46.74|17
1722791520000|2024-08-04 17:12:00|47.05|46.75|47.03|46.73|47.05|46.75|46.96|46.66|22
1722791530000|2024-08-04 17:12:10|47.04|46.74|47.1|46.8|47.15|46.85|47.04|46.74|18
1722791540000|2024-08-04 17:12:20|47.09|46.79|47.03|46.73|47.1|46.8|47.02|46.72|16
1722791550000|2024-08-04 17:12:30|47.02|46.72|47.05|46.75|47.05|46.75|46.96|46.66|25
1722791560000|2024-08-04 17:12:40|47.06|46.76|47.09|46.79|47.1|46.8|47.04|46.74|14
1722791570000|2024-08-04 17:12:50|47.08|46.78|47.06|46.76|47.08|46.78|47.05|46.75|17
1722791580000|2024-08-04 17:13:00|47.07|46.77|47.11|46.81|47.14|46.84|47.07|46.77|18
1722791590000|2024-08-04 17:13:10|47.1|46.8|47.06|46.76|47.1|46.8|47.03|46.73|21
1722791600000|2024-08-04 17:13:20|47.07|46.77|47.07|46.77|47.09|46.79|47.04|46.74|18
1722791610000|2024-08-04 17:13:30|47.06|46.76|47.17|46.87|47.17|46.87|47.06|46.76|15
1722791620000|2024-08-04 17:13:40|47.18|46.88|47.15|46.85|47.2|46.9|47.14|46.84|18
1722791630000|2024-08-04 17:13:50|47.14|46.84|47.07|46.77|47.15|46.85|47.06|46.76|13
1722791640000|2024-08-04 17:14:00|47.06|46.76|47.01|46.71|47.08|46.78|47.01|46.71|22
1722791650000|2024-08-04 17:14:10|47|46.7|47.05|46.75|47.06|46.76|46.95|46.65|23
1722791660000|2024-08-04 17:14:20|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|12
1722791670000|2024-08-04 17:14:30|47.08|46.78|47.09|46.79|47.13|46.83|47.08|46.78|23
1722791680000|2024-08-04 17:14:40|47.1|46.8|47.1|46.8|47.11|46.81|47.07|46.77|11
1722791690000|2024-08-04 17:14:50|47.11|46.81|47.15|46.85|47.15|46.85|47.11|46.81|15
1722791700000|2024-08-04 17:15:00|47.16|46.86|47.16|46.86|47.2|46.9|47.16|46.86|13
1722791710000|2024-08-04 17:15:10|47.15|46.85|47.1|46.8|47.16|46.86|47.1|46.8|24
1722791720000|2024-08-04 17:15:20|47.09|46.79|47.05|46.75|47.12|46.82|47.05|46.75|17
1722791730000|2024-08-04 17:15:30|47.06|46.76|47.14|46.84|47.15|46.85|47.06|46.76|26
1722791740000|2024-08-04 17:15:40|47.15|46.85|47.19|46.89|47.2|46.9|47.14|46.84|18
1722791750000|2024-08-04 17:15:50|47.2|46.9|47.19|46.89|47.21|46.91|47.18|46.88|16
1722791760000|2024-08-04 17:16:00|47.18|46.88|47.27|46.97|47.28|46.98|47.18|46.88|18
1722791770000|2024-08-04 17:16:10|47.25|46.95|47.25|46.95|47.26|46.96|47.23|46.93|22
1722791780000|2024-08-04 17:16:20|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|13
1722791790000|2024-08-04 17:16:30|47.3|47|47.33|47.03|47.33|47.03|47.3|47|14
1722791800000|2024-08-04 17:16:40|47.34|47.04|47.38|47.08|47.4|47.1|47.34|47.04|9
1722791810000|2024-08-04 17:16:50|47.39|47.09|47.44|47.14|47.45|47.15|47.38|47.08|15
1722791820000|2024-08-04 17:17:00|47.43|47.13|47.42|47.12|47.45|47.15|47.41|47.11|19
1722791830000|2024-08-04 17:17:10|47.41|47.11|47.46|47.16|47.46|47.16|47.4|47.1|8
1722791840000|2024-08-04 17:17:20|47.45|47.15|47.48|47.18|47.5|47.2|47.45|47.15|17
1722791850000|2024-08-04 17:17:30|47.49|47.19|47.44|47.14|47.49|47.19|47.44|47.14|14
1722791860000|2024-08-04 17:17:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1722791870000|2024-08-04 17:17:50|47.43|47.13|47.48|47.18|47.48|47.18|47.43|47.13|7
1722791880000|2024-08-04 17:18:00|47.47|47.17|47.42|47.12|47.49|47.19|47.42|47.12|11
1722791890000|2024-08-04 17:18:10|47.43|47.13|47.45|47.15|47.48|47.18|47.43|47.13|13
1722791900000|2024-08-04 17:18:20|47.44|47.14|47.41|47.11|47.47|47.17|47.41|47.11|17
1722791910000|2024-08-04 17:18:30|47.4|47.1|47.36|47.06|47.4|47.1|47.36|47.06|16
1722791920000|2024-08-04 17:18:40|47.37|47.07|47.36|47.06|47.41|47.11|47.36|47.06|9
1722791930000|2024-08-04 17:18:50|47.35|47.05|47.34|47.04|47.35|47.05|47.31|47.01|12
1722791940000|2024-08-04 17:19:00|47.35|47.05|47.33|47.03|47.35|47.05|47.27|46.97|21
1722791950000|2024-08-04 17:19:10|47.34|47.04|47.28|46.98|47.35|47.05|47.28|46.98|20
1722791960000|2024-08-04 17:19:20|47.27|46.97|47.26|46.96|47.28|46.98|47.25|46.95|14
1722791970000|2024-08-04 17:19:30|47.27|46.97|47.23|46.93|47.28|46.98|47.22|46.92|21
1722791980000|2024-08-04 17:19:40|47.22|46.92|47.19|46.89|47.23|46.93|47.19|46.89|13
1722791990000|2024-08-04 17:19:50|47.18|46.88|47.16|46.86|47.19|46.89|47.16|46.86|14
1722792000000|2024-08-04 17:20:00|47.15|46.85|47.15|46.85|47.18|46.88|47.14|46.84|12
1722792010000|2024-08-04 17:20:10|47.14|46.84|47.11|46.81|47.14|46.84|47.08|46.78|14
1722792020000|2024-08-04 17:20:20|47.1|46.8|47.15|46.85|47.16|46.86|47.1|46.8|20
1722792030000|2024-08-04 17:20:30|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|10
1722792040000|2024-08-04 17:20:40|47.16|46.86|47.19|46.89|47.2|46.9|47.16|46.86|12
1722792050000|2024-08-04 17:20:50|47.2|46.9|47.22|46.92|47.24|46.94|47.19|46.89|21
1722792060000|2024-08-04 17:21:00|47.21|46.91|47.26|46.96|47.26|46.96|47.21|46.91|16
1722792070000|2024-08-04 17:21:10|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|13
1722792080000|2024-08-04 17:21:20|47.22|46.92|47.22|46.92|47.25|46.95|47.21|46.91|12
1722792090000|2024-08-04 17:21:30|47.23|46.93|47.21|46.91|47.25|46.95|47.21|46.91|11
1722792100000|2024-08-04 17:21:40|47.22|46.92|47.17|46.87|47.23|46.93|47.16|46.86|18
1722792110000|2024-08-04 17:21:50|47.16|46.86|47.19|46.89|47.2|46.9|47.14|46.84|15
1722792120000|2024-08-04 17:22:00|47.2|46.9|47.24|46.94|47.24|46.94|47.18|46.88|11
1722792130000|2024-08-04 17:22:10|47.25|46.95|47.17|46.87|47.25|46.95|47.16|46.86|16
1722792140000|2024-08-04 17:22:20|47.16|46.86|47.1|46.8|47.17|46.87|47.1|46.8|13
1722792150000|2024-08-04 17:22:30|47.09|46.79|47.05|46.75|47.09|46.79|47.05|46.75|10
1722792160000|2024-08-04 17:22:40|47.06|46.76|47.06|46.76|47.08|46.78|47.04|46.74|14
1722792170000|2024-08-04 17:22:50|47.07|46.77|47.06|46.76|47.07|46.77|47.02|46.72|24
1722792180000|2024-08-04 17:23:00|47.05|46.75|47.16|46.86|47.16|46.86|47.05|46.75|22
1722792190000|2024-08-04 17:23:10|47.15|46.85|47.16|46.86|47.16|46.86|47.09|46.79|20
1722792200000|2024-08-04 17:23:20|47.15|46.85|47.08|46.78|47.15|46.85|47.08|46.78|12
1722792210000|2024-08-04 17:23:30|47.07|46.77|47.12|46.82|47.15|46.85|47.06|46.76|19
1722792220000|2024-08-04 17:23:40|47.1|46.8|47.15|46.85|47.15|46.85|47.09|46.79|10
1722792230000|2024-08-04 17:23:50|47.14|46.84|47.17|46.87|47.18|46.88|47.14|46.84|10
1722792240000|2024-08-04 17:24:00|47.18|46.88|47.19|46.89|47.23|46.93|47.17|46.87|19
1722792250000|2024-08-04 17:24:10|47.18|46.88|47.24|46.94|47.25|46.95|47.17|46.87|16
1722792260000|2024-08-04 17:24:20|47.25|46.95|47.28|46.98|47.29|46.99|47.23|46.93|14
1722792270000|2024-08-04 17:24:30|47.27|46.97|47.27|46.97|47.29|46.99|47.25|46.95|17
1722792280000|2024-08-04 17:24:40|47.28|46.98|47.35|47.05|47.35|47.05|47.28|46.98|12
1722792290000|2024-08-04 17:24:50|47.37|47.07|47.33|47.03|47.37|47.07|47.32|47.02|10
1722792300000|2024-08-04 17:25:00|47.31|47.01|47.23|46.93|47.31|47.01|47.22|46.92|11
1722792310000|2024-08-04 17:25:10|47.22|46.92|47.17|46.87|47.23|46.93|47.16|46.86|20
1722792320000|2024-08-04 17:25:20|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|16
1722792330000|2024-08-04 17:25:30|47.18|46.88|47.19|46.89|47.19|46.89|47.16|46.86|16
1722792340000|2024-08-04 17:25:40|47.2|46.9|47.13|46.83|47.2|46.9|47.13|46.83|12
1722792350000|2024-08-04 17:25:50|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|8
1722792360000|2024-08-04 17:26:00|47.16|46.86|47.16|46.86|47.18|46.88|47.15|46.85|20
1722792370000|2024-08-04 17:26:10|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|8
1722792380000|2024-08-04 17:26:20|47.13|46.83|47.14|46.84|47.16|46.86|47.13|46.83|21
1722792390000|2024-08-04 17:26:30|47.13|46.83|47.18|46.88|47.18|46.88|47.12|46.82|14
1722792400000|2024-08-04 17:26:40|47.17|46.87|47.15|46.85|47.19|46.89|47.14|46.84|13
1722792410000|2024-08-04 17:26:50|47.14|46.84|47.18|46.88|47.19|46.89|47.14|46.84|13
1722792420000|2024-08-04 17:27:00|47.19|46.89|47.18|46.88|47.23|46.93|47.18|46.88|13
1722792430000|2024-08-04 17:27:10|47.17|46.87|47.17|46.87|47.19|46.89|47.15|46.85|14
1722792440000|2024-08-04 17:27:20|47.16|46.86|47.18|46.88|47.18|46.88|47.15|46.85|11
1722792450000|2024-08-04 17:27:30|47.17|46.87|47.25|46.95|47.26|46.96|47.17|46.87|19
1722792460000|2024-08-04 17:27:40|47.26|46.96|47.21|46.91|47.26|46.96|47.2|46.9|15
1722792470000|2024-08-04 17:27:50|47.2|46.9|47.18|46.88|47.22|46.92|47.18|46.88|9
1722792480000|2024-08-04 17:28:00|47.19|46.89|47.19|46.89|47.23|46.93|47.17|46.87|16
1722792490000|2024-08-04 17:28:10|47.18|46.88|47.17|46.87|47.19|46.89|47.14|46.84|18
1722792500000|2024-08-04 17:28:20|47.16|46.86|47.16|46.86|47.18|46.88|47.14|46.84|10
1722792510000|2024-08-04 17:28:30|47.17|46.87|47.24|46.94|47.24|46.94|47.17|46.87|15
1722792520000|2024-08-04 17:28:40|47.23|46.93|47.27|46.97|47.27|46.97|47.22|46.92|14
1722792530000|2024-08-04 17:28:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|10
1722792540000|2024-08-04 17:29:00|47.24|46.94|47.19|46.89|47.24|46.94|47.18|46.88|9
1722792550000|2024-08-04 17:29:10|47.2|46.9|47.24|46.94|47.25|46.95|47.18|46.88|14
1722792560000|2024-08-04 17:29:20|47.23|46.93|47.19|46.89|47.25|46.95|47.19|46.89|14
1722792570000|2024-08-04 17:29:30|47.2|46.9|47.24|46.94|47.25|46.95|47.19|46.89|10
1722792580000|2024-08-04 17:29:40|47.25|46.95|47.28|46.98|47.28|46.98|47.24|46.94|14
1722792590000|2024-08-04 17:29:50|47.27|46.97|47.24|46.94|47.28|46.98|47.24|46.94|14
1722792600000|2024-08-04 17:30:00|47.23|46.93|47.19|46.89|47.23|46.93|47.17|46.87|18
1722792610000|2024-08-04 17:30:10|47.18|46.88|47.25|46.95|47.27|46.97|47.17|46.87|15
1722792620000|2024-08-04 17:30:20|47.26|46.96|47.24|46.94|47.26|46.96|47.21|46.91|16
1722792630000|2024-08-04 17:30:30|47.23|46.93|47.28|46.98|47.29|46.99|47.22|46.92|15
1722792640000|2024-08-04 17:30:40|47.29|46.99|47.24|46.94|47.29|46.99|47.24|46.94|12
1722792650000|2024-08-04 17:30:50|47.23|46.93|47.2|46.9|47.24|46.94|47.2|46.9|15
1722792660000|2024-08-04 17:31:00|47.19|46.89|47.15|46.85|47.19|46.89|47.14|46.84|13
1722792670000|2024-08-04 17:31:10|47.16|46.86|47.19|46.89|47.23|46.93|47.16|46.86|18
1722792680000|2024-08-04 17:31:20|47.18|46.88|47.15|46.85|47.19|46.89|47.15|46.85|12
1722792690000|2024-08-04 17:31:30|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|17
1722792700000|2024-08-04 17:31:40|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1722792710000|2024-08-04 17:31:50|47.11|46.81|47.07|46.77|47.11|46.81|47.07|46.77|9
1722792720000|2024-08-04 17:32:00|47.06|46.76|47.14|46.84|47.15|46.85|47.06|46.76|16
1722792730000|2024-08-04 17:32:10|47.12|46.82|47.16|46.86|47.17|46.87|47.12|46.82|9
1722792740000|2024-08-04 17:32:20|47.15|46.85|47.09|46.79|47.15|46.85|47.09|46.79|18
1722792750000|2024-08-04 17:32:30|47.08|46.78|47.09|46.79|47.11|46.81|47.05|46.75|12
1722792760000|2024-08-04 17:32:40|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|6
1722792770000|2024-08-04 17:32:50|47.08|46.78|47.03|46.73|47.08|46.78|47.03|46.73|10
1722792780000|2024-08-04 17:33:00|47.02|46.72|47.06|46.76|47.07|46.77|47.02|46.72|17
1722792790000|2024-08-04 17:33:10|47.05|46.75|47.04|46.74|47.06|46.76|47.03|46.73|18
1722792800000|2024-08-04 17:33:20|47.03|46.73|46.97|46.67|47.03|46.73|46.96|46.66|12
1722792810000|2024-08-04 17:33:30|46.98|46.68|46.99|46.69|46.99|46.69|46.95|46.65|7
1722792820000|2024-08-04 17:33:40|46.98|46.68|46.97|46.67|46.98|46.68|46.95|46.65|10
1722792830000|2024-08-04 17:33:50|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|13
1722792840000|2024-08-04 17:34:00|46.97|46.67|46.93|46.63|46.98|46.68|46.92|46.62|13
1722792850000|2024-08-04 17:34:10|46.92|46.62|46.91|46.61|46.93|46.63|46.89|46.59|11
1722792860000|2024-08-04 17:34:20|46.92|46.62|46.87|46.57|46.94|46.64|46.87|46.57|15
1722792870000|2024-08-04 17:34:30|46.86|46.56|46.85|46.55|46.87|46.57|46.84|46.54|12
1722792880000|2024-08-04 17:34:40|46.86|46.56|46.87|46.57|46.89|46.59|46.84|46.54|14
1722792890000|2024-08-04 17:34:50|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|6
1722792900000|2024-08-04 17:35:00|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|16
1722792910000|2024-08-04 17:35:10|46.9|46.6|46.91|46.61|46.92|46.62|46.88|46.58|8
1722792920000|2024-08-04 17:35:20|46.9|46.6|46.96|46.66|46.96|46.66|46.9|46.6|17
1722792930000|2024-08-04 17:35:30|46.97|46.67|46.98|46.68|46.99|46.69|46.95|46.65|16
1722792940000|2024-08-04 17:35:40|46.97|46.67|46.99|46.69|46.99|46.69|46.95|46.65|9
1722792950000|2024-08-04 17:35:50|47|46.7|47.02|46.72|47.03|46.73|46.98|46.68|14
1722792960000|2024-08-04 17:36:00|47.01|46.71|46.96|46.66|47.01|46.71|46.94|46.64|14
1722792970000|2024-08-04 17:36:10|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|12
1722792980000|2024-08-04 17:36:20|46.95|46.65|46.96|46.66|46.97|46.67|46.94|46.64|14
1722792990000|2024-08-04 17:36:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|8
1722793000000|2024-08-04 17:36:40|46.94|46.64|46.95|46.65|46.95|46.65|46.92|46.62|10
1722793010000|2024-08-04 17:36:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1722793020000|2024-08-04 17:37:00|46.95|46.65|46.89|46.59|46.95|46.65|46.87|46.57|19
1722793030000|2024-08-04 17:37:10|46.9|46.6|46.85|46.55|46.9|46.6|46.84|46.54|12
1722793040000|2024-08-04 17:37:20|46.87|46.57|46.89|46.59|46.92|46.62|46.86|46.56|19
1722793050000|2024-08-04 17:37:30|46.9|46.6|46.86|46.56|46.92|46.62|46.86|46.56|16
1722793060000|2024-08-04 17:37:40|46.85|46.55|46.89|46.59|46.9|46.6|46.85|46.55|11
1722793070000|2024-08-04 17:37:50|46.9|46.6|46.95|46.65|46.95|46.65|46.89|46.59|21
1722793080000|2024-08-04 17:38:00|46.96|46.66|47.01|46.71|47.01|46.71|46.95|46.65|18
1722793090000|2024-08-04 17:38:10|47.02|46.72|46.96|46.66|47.02|46.72|46.96|46.66|15
1722793100000|2024-08-04 17:38:20|46.97|46.67|46.96|46.66|46.97|46.67|46.92|46.62|21
1722793110000|2024-08-04 17:38:30|46.97|46.67|46.97|46.67|46.99|46.69|46.96|46.66|9
1722793120000|2024-08-04 17:38:40|46.96|46.66|46.94|46.64|46.98|46.68|46.94|46.64|13
1722793130000|2024-08-04 17:38:50|46.93|46.63|46.95|46.65|46.96|46.66|46.92|46.62|14
1722793140000|2024-08-04 17:39:00|46.96|46.66|46.9|46.6|46.96|46.66|46.89|46.59|13
1722793150000|2024-08-04 17:39:10|46.89|46.59|46.86|46.56|46.9|46.6|46.86|46.56|13
1722793160000|2024-08-04 17:39:20|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|8
1722793170000|2024-08-04 17:39:30|46.85|46.55|46.84|46.54|46.86|46.56|46.83|46.53|10
1722793180000|2024-08-04 17:39:40|46.83|46.53|46.9|46.6|46.92|46.62|46.82|46.52|18
1722793190000|2024-08-04 17:39:50|46.91|46.61|46.89|46.59|46.96|46.66|46.88|46.58|20
1722793200000|2024-08-04 17:40:00|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|10
1722793210000|2024-08-04 17:40:10|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|11
1722793220000|2024-08-04 17:40:20|46.83|46.53|46.84|46.54|46.84|46.54|46.8|46.5|9
1722793230000|2024-08-04 17:40:30|46.83|46.53|46.83|46.53|46.84|46.54|46.81|46.51|14
1722793240000|2024-08-04 17:40:40|46.82|46.52|46.76|46.46|46.82|46.52|46.76|46.46|16
1722793250000|2024-08-04 17:40:50|46.75|46.45|46.77|46.47|46.78|46.48|46.74|46.44|7
1722793260000|2024-08-04 17:41:00|46.76|46.46|46.69|46.39|46.76|46.46|46.66|46.36|13
1722793270000|2024-08-04 17:41:10|46.7|46.4|46.77|46.47|46.8|46.5|46.7|46.4|17
1722793280000|2024-08-04 17:41:20|46.78|46.48|46.73|46.43|46.79|46.49|46.7|46.4|22
1722793290000|2024-08-04 17:41:30|46.72|46.42|46.79|46.49|46.79|46.49|46.71|46.41|14
1722793300000|2024-08-04 17:41:40|46.78|46.48|46.73|46.43|46.8|46.5|46.73|46.43|20
1722793310000|2024-08-04 17:41:50|46.74|46.44|46.77|46.47|46.79|46.49|46.74|46.44|17
1722793320000|2024-08-04 17:42:00|46.78|46.48|46.81|46.51|46.81|46.51|46.76|46.46|19
1722793330000|2024-08-04 17:42:10|46.82|46.52|46.81|46.51|46.83|46.53|46.77|46.47|23
1722793340000|2024-08-04 17:42:20|46.82|46.52|46.82|46.52|46.87|46.57|46.78|46.48|26
1722793350000|2024-08-04 17:42:30|46.83|46.53|46.82|46.52|46.86|46.56|46.81|46.51|20
1722793360000|2024-08-04 17:42:40|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|15
1722793370000|2024-08-04 17:42:50|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|11
1722793380000|2024-08-04 17:43:00|46.78|46.48|46.74|46.44|46.78|46.48|46.73|46.43|13
1722793390000|2024-08-04 17:43:10|46.75|46.45|46.68|46.38|46.76|46.46|46.67|46.37|19
1722793400000|2024-08-04 17:43:20|46.69|46.39|46.67|46.37|46.73|46.43|46.67|46.37|18
1722793410000|2024-08-04 17:43:30|46.68|46.38|46.63|46.33|46.68|46.38|46.61|46.31|20
1722793420000|2024-08-04 17:43:40|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|12
1722793430000|2024-08-04 17:43:50|46.62|46.32|46.56|46.26|46.62|46.32|46.56|46.26|20
1722793440000|2024-08-04 17:44:00|46.57|46.27|46.53|46.23|46.63|46.33|46.53|46.23|23
1722793450000|2024-08-04 17:44:10|46.52|46.22|46.48|46.18|46.52|46.22|46.39|46.09|19
1722793460000|2024-08-04 17:44:20|46.49|46.19|46.19|45.89|46.49|46.19|46.18|45.88|24
1722793470000|2024-08-04 17:44:30|46.16|45.86|46.29|45.99|46.29|45.99|46.09|45.79|31
1722793480000|2024-08-04 17:44:40|46.28|45.98|46.18|45.88|46.3|46|46.18|45.88|22
1722793490000|2024-08-04 17:44:50|46.16|45.86|46.24|45.94|46.24|45.94|46.16|45.86|28
1722793500000|2024-08-04 17:45:00|46.25|45.95|46.39|46.09|46.39|46.09|46.24|45.94|27
1722793510000|2024-08-04 17:45:10|46.4|46.1|46.46|46.16|46.46|46.16|46.4|46.1|26
1722793520000|2024-08-04 17:45:20|46.45|46.15|46.54|46.24|46.55|46.25|46.45|46.15|21
1722793530000|2024-08-04 17:45:30|46.55|46.25|46.6|46.3|46.65|46.35|46.55|46.25|22
1722793540000|2024-08-04 17:45:40|46.61|46.31|46.53|46.23|46.62|46.32|46.53|46.23|21
1722793550000|2024-08-04 17:45:50|46.54|46.24|46.56|46.26|46.56|46.26|46.52|46.22|17
1722793560000|2024-08-04 17:46:00|46.55|46.25|46.45|46.15|46.55|46.25|46.42|46.12|23
1722793570000|2024-08-04 17:46:10|46.44|46.14|46.55|46.25|46.56|46.26|46.42|46.12|24
1722793580000|2024-08-04 17:46:20|46.56|46.26|46.6|46.3|46.63|46.33|46.55|46.25|25
1722793590000|2024-08-04 17:46:30|46.59|46.29|46.68|46.38|46.68|46.38|46.59|46.29|19
1722793600000|2024-08-04 17:46:40|46.67|46.37|46.73|46.43|46.75|46.45|46.67|46.37|18
1722793610000|2024-08-04 17:46:50|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|18
1722793620000|2024-08-04 17:47:00|46.76|46.46|46.78|46.48|46.78|46.48|46.73|46.43|21
1722793630000|2024-08-04 17:47:10|46.79|46.49|46.82|46.52|46.83|46.53|46.77|46.47|20
1722793640000|2024-08-04 17:47:20|46.83|46.53|46.89|46.59|46.91|46.61|46.83|46.53|18
1722793650000|2024-08-04 17:47:30|46.91|46.61|46.91|46.61|46.96|46.66|46.87|46.57|23
1722793660000|2024-08-04 17:47:40|46.9|46.6|46.88|46.58|46.94|46.64|46.87|46.57|21
1722793670000|2024-08-04 17:47:50|46.87|46.57|46.86|46.56|46.88|46.58|46.85|46.55|14
1722793680000|2024-08-04 17:48:00|46.87|46.57|46.82|46.52|46.87|46.57|46.81|46.51|19
1722793690000|2024-08-04 17:48:10|46.81|46.51|46.82|46.52|46.83|46.53|46.8|46.5|15
1722793700000|2024-08-04 17:48:20|46.81|46.51|46.8|46.5|46.82|46.52|46.75|46.45|20
1722793710000|2024-08-04 17:48:30|46.81|46.51|46.84|46.54|46.84|46.54|46.78|46.48|15
1722793720000|2024-08-04 17:48:40|46.85|46.55|46.88|46.58|46.89|46.59|46.83|46.53|11
1722793730000|2024-08-04 17:48:50|46.86|46.56|46.86|46.56|46.89|46.59|46.86|46.56|11
1722793740000|2024-08-04 17:49:00|46.87|46.57|46.85|46.55|46.9|46.6|46.84|46.54|17
1722793750000|2024-08-04 17:49:10|46.84|46.54|46.83|46.53|46.85|46.55|46.82|46.52|16
1722793760000|2024-08-04 17:49:20|46.84|46.54|46.93|46.63|46.93|46.63|46.84|46.54|14
1722793770000|2024-08-04 17:49:30|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|12
1722793780000|2024-08-04 17:49:40|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|12
1722793790000|2024-08-04 17:49:50|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|14
1722793800000|2024-08-04 17:50:00|46.95|46.65|46.95|46.65|46.95|46.65|46.92|46.62|18
1722793810000|2024-08-04 17:50:10|46.94|46.64|47.01|46.71|47.01|46.71|46.94|46.64|17
1722793820000|2024-08-04 17:50:20|46.99|46.69|46.96|46.66|46.99|46.69|46.94|46.64|17
1722793830000|2024-08-04 17:50:30|46.95|46.65|46.99|46.69|46.99|46.69|46.95|46.65|9
1722793840000|2024-08-04 17:50:40|47|46.7|47.02|46.72|47.05|46.75|47|46.7|16
1722793850000|2024-08-04 17:50:50|47.01|46.71|47.07|46.77|47.07|46.77|47|46.7|13
1722793860000|2024-08-04 17:51:00|47.06|46.76|47.08|46.78|47.09|46.79|47.06|46.76|13
1722793870000|2024-08-04 17:51:10|47.07|46.77|47.16|46.86|47.16|46.86|47.05|46.75|14
1722793880000|2024-08-04 17:51:20|47.15|46.85|47.21|46.91|47.21|46.91|47.14|46.84|14
1722793890000|2024-08-04 17:51:30|47.19|46.89|47.17|46.87|47.22|46.92|47.17|46.87|17
1722793900000|2024-08-04 17:51:40|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|13
1722793910000|2024-08-04 17:51:50|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|5
1722793920000|2024-08-04 17:52:00|47.13|46.83|47.11|46.81|47.15|46.85|47.11|46.81|12
1722793930000|2024-08-04 17:52:10|47.1|46.8|47.06|46.76|47.1|46.8|47.05|46.75|18
1722793940000|2024-08-04 17:52:20|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|17
1722793950000|2024-08-04 17:52:30|47.05|46.75|47.03|46.73|47.06|46.76|47.03|46.73|13
1722793960000|2024-08-04 17:52:40|47.04|46.74|47.05|46.75|47.05|46.75|47|46.7|12
1722793970000|2024-08-04 17:52:50|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|9
1722793980000|2024-08-04 17:53:00|47.03|46.73|47.04|46.74|47.04|46.74|46.97|46.67|14
1722793990000|2024-08-04 17:53:10|47.03|46.73|47.06|46.76|47.07|46.77|47.03|46.73|8
1722794000000|2024-08-04 17:53:20|47.05|46.75|47.06|46.76|47.06|46.76|47.03|46.73|11
1722794010000|2024-08-04 17:53:30|47.07|46.77|47.03|46.73|47.07|46.77|47.03|46.73|11
1722794020000|2024-08-04 17:53:40|47.02|46.72|47.05|46.75|47.05|46.75|47|46.7|14
1722794030000|2024-08-04 17:53:50|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|8
1722794040000|2024-08-04 17:54:00|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|10
1722794050000|2024-08-04 17:54:10|47.06|46.76|47.04|46.74|47.08|46.78|47.03|46.73|14
1722794060000|2024-08-04 17:54:20|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|12
1722794070000|2024-08-04 17:54:30|47.05|46.75|47.08|46.78|47.09|46.79|47.05|46.75|16
1722794080000|2024-08-04 17:54:40|47.09|46.79|47.13|46.83|47.14|46.84|47.09|46.79|9
1722794090000|2024-08-04 17:54:50|47.12|46.82|47.1|46.8|47.12|46.82|47.07|46.77|10
1722794100000|2024-08-04 17:55:00|47.09|46.79|47.04|46.74|47.1|46.8|47.04|46.74|13
1722794110000|2024-08-04 17:55:10|47.03|46.73|46.96|46.66|47.03|46.73|46.96|46.66|8
1722794120000|2024-08-04 17:55:20|46.97|46.67|46.97|46.67|47.03|46.73|46.97|46.67|15
1722794130000|2024-08-04 17:55:30|46.98|46.68|47.01|46.71|47.02|46.72|46.97|46.67|15
1722794140000|2024-08-04 17:55:40|47|46.7|47.02|46.72|47.03|46.73|47|46.7|7
1722794150000|2024-08-04 17:55:50|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|15
1722794160000|2024-08-04 17:56:00|47|46.7|46.98|46.68|47.02|46.72|46.97|46.67|13
1722794170000|2024-08-04 17:56:10|46.97|46.67|46.93|46.63|46.98|46.68|46.91|46.61|15
1722794180000|2024-08-04 17:56:20|46.92|46.62|46.92|46.62|46.94|46.64|46.91|46.61|12
1722794190000|2024-08-04 17:56:30|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|6
1722794200000|2024-08-04 17:56:40|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|6
1722794210000|2024-08-04 17:56:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1722794220000|2024-08-04 17:57:00|46.92|46.62|46.92|46.62|46.95|46.65|46.92|46.62|9
1722794230000|2024-08-04 17:57:10|46.93|46.63|46.92|46.62|46.93|46.63|46.9|46.6|14
1722794240000|2024-08-04 17:57:20|46.91|46.61|46.93|46.63|46.93|46.63|46.9|46.6|16
1722794250000|2024-08-04 17:57:30|46.92|46.62|46.86|46.56|46.92|46.62|46.86|46.56|9
1722794260000|2024-08-04 17:57:40|46.85|46.55|46.83|46.53|46.85|46.55|46.82|46.52|11
1722794270000|2024-08-04 17:57:50|46.82|46.52|46.85|46.55|46.86|46.56|46.82|46.52|10
1722794280000|2024-08-04 17:58:00|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|7
1722794290000|2024-08-04 17:58:10|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|6
1722794300000|2024-08-04 17:58:20|46.83|46.53|46.78|46.48|46.83|46.53|46.76|46.46|14
1722794310000|2024-08-04 17:58:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|9
1722794320000|2024-08-04 17:58:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1722794330000|2024-08-04 17:58:50|46.75|46.45|46.76|46.46|46.76|46.46|46.73|46.43|10
1722794340000|2024-08-04 17:59:00|46.75|46.45|46.76|46.46|46.79|46.49|46.75|46.45|12
1722794350000|2024-08-04 17:59:10|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|8
1722794360000|2024-08-04 17:59:20|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|10
1722794370000|2024-08-04 17:59:30|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|6
1722794380000|2024-08-04 17:59:40|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1722794390000|2024-08-04 17:59:50|46.75|46.45|46.75|46.45|46.75|46.45|46.73|46.43|13
1722794400000|2024-08-04 18:00:00|46.76|46.46|46.72|46.42|46.77|46.47|46.72|46.42|7
1722794410000|2024-08-04 18:00:10|46.73|46.43|46.67|46.37|46.75|46.45|46.67|46.37|16
1722794420000|2024-08-04 18:00:20|46.65|46.35|46.74|46.44|46.74|46.44|46.65|46.35|12
1722794430000|2024-08-04 18:00:30|46.73|46.43|46.72|46.42|46.73|46.43|46.66|46.36|14
1722794440000|2024-08-04 18:00:40|46.73|46.43|46.77|46.47|46.77|46.47|46.73|46.43|8
1722794450000|2024-08-04 18:00:50|46.78|46.48|46.81|46.51|46.81|46.51|46.77|46.47|6
1722794460000|2024-08-04 18:01:00|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|12
1722794470000|2024-08-04 18:01:10|46.87|46.57|46.87|46.57|46.88|46.58|46.84|46.54|9
1722794480000|2024-08-04 18:01:20|46.86|46.56|46.85|46.55|46.86|46.56|46.83|46.53|19
1722794490000|2024-08-04 18:01:30|46.84|46.54|46.78|46.48|46.85|46.55|46.77|46.47|12
1722794500000|2024-08-04 18:01:40|46.79|46.49|46.78|46.48|46.81|46.51|46.78|46.48|8
1722794510000|2024-08-04 18:01:50|46.79|46.49|46.8|46.5|46.82|46.52|46.78|46.48|8
1722794520000|2024-08-04 18:02:00|46.81|46.51|46.81|46.51|46.83|46.53|46.79|46.49|8
1722794530000|2024-08-04 18:02:10|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|10
1722794540000|2024-08-04 18:02:20|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1722794550000|2024-08-04 18:02:30|46.86|46.56|46.89|46.59|46.89|46.59|46.85|46.55|10
1722794560000|2024-08-04 18:02:40|46.9|46.6|46.9|46.6|46.92|46.62|46.89|46.59|13
1722794570000|2024-08-04 18:02:50|46.89|46.59|46.84|46.54|46.89|46.59|46.84|46.54|12
1722794580000|2024-08-04 18:03:00|46.83|46.53|46.84|46.54|46.84|46.54|46.81|46.51|15
1722794590000|2024-08-04 18:03:10|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|8
1722794600000|2024-08-04 18:03:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1722794610000|2024-08-04 18:03:30|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|7
1722794620000|2024-08-04 18:03:40|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|18
1722794630000|2024-08-04 18:03:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|6
1722794640000|2024-08-04 18:04:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|12
1722794650000|2024-08-04 18:04:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1722794660000|2024-08-04 18:04:20|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|6
1722794670000|2024-08-04 18:04:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1722794680000|2024-08-04 18:04:40|46.88|46.58|46.86|46.56|46.89|46.59|46.85|46.55|13
1722794690000|2024-08-04 18:04:50|46.87|46.57|46.85|46.55|46.89|46.59|46.85|46.55|10
1722794700000|2024-08-04 18:05:00|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1722794710000|2024-08-04 18:05:10|46.87|46.57|46.87|46.57|46.91|46.61|46.87|46.57|10
1722794720000|2024-08-04 18:05:20|46.86|46.56|46.89|46.59|46.89|46.59|46.85|46.55|14
1722794730000|2024-08-04 18:05:30|46.88|46.58|46.85|46.55|46.89|46.59|46.85|46.55|9
1722794740000|2024-08-04 18:05:40|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1722794750000|2024-08-04 18:05:50|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|10
1722794760000|2024-08-04 18:06:00|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|7
1722794770000|2024-08-04 18:06:10|46.82|46.52|46.76|46.46|46.82|46.52|46.76|46.46|17
1722794780000|2024-08-04 18:06:20|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|10
1722794790000|2024-08-04 18:06:30|46.75|46.45|46.73|46.43|46.75|46.45|46.71|46.41|15
1722794800000|2024-08-04 18:06:40|46.72|46.42|46.66|46.36|46.72|46.42|46.66|46.36|7
1722794810000|2024-08-04 18:06:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1722794820000|2024-08-04 18:07:00|46.66|46.36|46.69|46.39|46.73|46.43|46.65|46.35|15
1722794830000|2024-08-04 18:07:10|46.7|46.4|46.7|46.4|46.73|46.43|46.69|46.39|16
1722794840000|2024-08-04 18:07:20|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|13
1722794850000|2024-08-04 18:07:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|16
1722794860000|2024-08-04 18:07:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1722794870000|2024-08-04 18:07:50|46.68|46.38|46.73|46.43|46.74|46.44|46.68|46.38|9
1722794880000|2024-08-04 18:08:00|46.74|46.44|46.78|46.48|46.81|46.51|46.73|46.43|16
1722794890000|2024-08-04 18:08:10|46.79|46.49|46.77|46.47|46.79|46.49|46.75|46.45|15
1722794900000|2024-08-04 18:08:20|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|9
1722794910000|2024-08-04 18:08:30|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|9
1722794920000|2024-08-04 18:08:40|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|11
1722794930000|2024-08-04 18:08:50|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|12
1722794940000|2024-08-04 18:09:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|7
1722794950000|2024-08-04 18:09:10|46.86|46.56|46.88|46.58|46.89|46.59|46.85|46.55|11
1722794960000|2024-08-04 18:09:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1722794970000|2024-08-04 18:09:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|11
1722794980000|2024-08-04 18:09:40|46.93|46.63|46.95|46.65|46.95|46.65|46.9|46.6|13
1722794990000|2024-08-04 18:09:50|46.94|46.64|46.89|46.59|46.94|46.64|46.89|46.59|5
1722795000000|2024-08-04 18:10:00|46.9|46.6|46.87|46.57|46.91|46.61|46.87|46.57|8
1722795010000|2024-08-04 18:10:10|46.86|46.56|46.79|46.49|46.87|46.57|46.79|46.49|17
1722795020000|2024-08-04 18:10:20|46.8|46.5|46.73|46.43|46.8|46.5|46.73|46.43|11
1722795030000|2024-08-04 18:10:30|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|10
1722795040000|2024-08-04 18:10:40|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|9
1722795050000|2024-08-04 18:10:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1722795060000|2024-08-04 18:11:00|46.58|46.28|46.56|46.26|46.6|46.3|46.51|46.21|20
1722795070000|2024-08-04 18:11:10|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|4
1722795080000|2024-08-04 18:11:20|46.57|46.27|46.57|46.27|46.61|46.31|46.56|46.26|11
1722795090000|2024-08-04 18:11:30|46.58|46.28|46.57|46.27|46.61|46.31|46.56|46.26|14
1722795100000|2024-08-04 18:11:40|46.58|46.28|46.58|46.28|46.59|46.29|46.55|46.25|11
1722795110000|2024-08-04 18:11:50|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|12
1722795120000|2024-08-04 18:12:00|46.55|46.25|46.57|46.27|46.6|46.3|46.54|46.24|20
1722795130000|2024-08-04 18:12:10|46.56|46.26|46.55|46.25|46.58|46.28|46.54|46.24|17
1722795140000|2024-08-04 18:12:20|46.54|46.24|46.47|46.17|46.54|46.24|46.47|46.17|9
1722795150000|2024-08-04 18:12:30|46.48|46.18|46.5|46.2|46.51|46.21|46.44|46.14|12
1722795160000|2024-08-04 18:12:40|46.49|46.19|46.5|46.2|46.52|46.22|46.49|46.19|8
1722795170000|2024-08-04 18:12:50|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|7
1722795180000|2024-08-04 18:13:00|46.5|46.2|46.49|46.19|46.5|46.2|46.46|46.16|13
1722795190000|2024-08-04 18:13:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|8
1722795200000|2024-08-04 18:13:20|46.46|46.16|46.48|46.18|46.49|46.19|46.44|46.14|8
1722795210000|2024-08-04 18:13:30|46.47|46.17|46.46|46.16|46.47|46.17|46.44|46.14|8
1722795220000|2024-08-04 18:13:40|46.47|46.17|46.55|46.25|46.55|46.25|46.47|46.17|17
1722795230000|2024-08-04 18:13:50|46.56|46.26|46.55|46.25|46.56|46.26|46.51|46.21|13
1722795240000|2024-08-04 18:14:00|46.54|46.24|46.57|46.27|46.57|46.27|46.51|46.21|18
1722795250000|2024-08-04 18:14:10|46.56|46.26|46.54|46.24|46.6|46.3|46.54|46.24|12
1722795260000|2024-08-04 18:14:20|46.55|46.25|46.56|46.26|46.57|46.27|46.54|46.24|16
1722795270000|2024-08-04 18:14:30|46.57|46.27|46.48|46.18|46.57|46.27|46.47|46.17|16
1722795280000|2024-08-04 18:14:40|46.49|46.19|46.48|46.18|46.5|46.2|46.47|46.17|11
1722795290000|2024-08-04 18:14:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1722795300000|2024-08-04 18:15:00|46.49|46.19|46.5|46.2|46.53|46.23|46.46|46.16|18
1722795310000|2024-08-04 18:15:10|46.51|46.21|46.49|46.19|46.55|46.25|46.49|46.19|14
1722795320000|2024-08-04 18:15:20|46.5|46.2|46.52|46.22|46.55|46.25|46.49|46.19|11
1722795330000|2024-08-04 18:15:30|46.53|46.23|46.49|46.19|46.56|46.26|46.49|46.19|13
1722795340000|2024-08-04 18:15:40|46.5|46.2|46.46|46.16|46.5|46.2|46.45|46.15|12
1722795350000|2024-08-04 18:15:50|46.45|46.15|46.4|46.1|46.45|46.15|46.38|46.08|16
1722795360000|2024-08-04 18:16:00|46.41|46.11|46.45|46.15|46.47|46.17|46.41|46.11|19
1722795370000|2024-08-04 18:16:10|46.44|46.14|46.41|46.11|46.45|46.15|46.37|46.07|20
1722795380000|2024-08-04 18:16:20|46.42|46.12|46.38|46.08|46.42|46.12|46.37|46.07|10
1722795390000|2024-08-04 18:16:30|46.37|46.07|46.41|46.11|46.41|46.11|46.35|46.05|13
1722795400000|2024-08-04 18:16:40|46.4|46.1|46.43|46.13|46.43|46.13|46.37|46.07|16
1722795410000|2024-08-04 18:16:50|46.42|46.12|46.38|46.08|46.42|46.12|46.36|46.06|17
1722795420000|2024-08-04 18:17:00|46.37|46.07|46.37|46.07|46.4|46.1|46.33|46.03|23
1722795430000|2024-08-04 18:17:10|46.36|46.06|46.27|45.97|46.37|46.07|46.27|45.97|24
1722795440000|2024-08-04 18:17:20|46.26|45.96|46.21|45.91|46.26|45.96|46.21|45.91|13
1722795450000|2024-08-04 18:17:30|46.2|45.9|46.22|45.92|46.22|45.92|46.18|45.88|8
1722795460000|2024-08-04 18:17:40|46.23|45.93|46.29|45.99|46.3|46|46.22|45.92|14
1722795470000|2024-08-04 18:17:50|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1722795480000|2024-08-04 18:18:00|46.33|46.03|46.36|46.06|46.39|46.09|46.33|46.03|14
1722795490000|2024-08-04 18:18:10|46.34|46.04|46.26|45.96|46.34|46.04|46.26|45.96|19
1722795500000|2024-08-04 18:18:20|46.25|45.95|46.25|45.95|46.27|45.97|46.25|45.95|11
1722795510000|2024-08-04 18:18:30|46.26|45.96|46.29|45.99|46.31|46.01|46.25|45.95|12
1722795520000|2024-08-04 18:18:40|46.28|45.98|46.37|46.07|46.37|46.07|46.28|45.98|18
1722795530000|2024-08-04 18:18:50|46.38|46.08|46.43|46.13|46.43|46.13|46.37|46.07|10
1722795540000|2024-08-04 18:19:00|46.45|46.15|46.46|46.16|46.5|46.2|46.42|46.12|22
1722795550000|2024-08-04 18:19:10|46.45|46.15|46.37|46.07|46.45|46.15|46.37|46.07|20
1722795560000|2024-08-04 18:19:20|46.38|46.08|46.32|46.02|46.39|46.09|46.32|46.02|14
1722795570000|2024-08-04 18:19:30|46.33|46.03|46.39|46.09|46.4|46.1|46.31|46.01|15
1722795580000|2024-08-04 18:19:40|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|13
1722795590000|2024-08-04 18:19:50|46.41|46.11|46.43|46.13|46.45|46.15|46.4|46.1|19
1722795600000|2024-08-04 18:20:00|46.45|46.15|46.39|46.09|46.45|46.15|46.38|46.08|13
1722795610000|2024-08-04 18:20:10|46.4|46.1|46.46|46.16|46.47|46.17|46.4|46.1|12
1722795620000|2024-08-04 18:20:20|46.47|46.17|46.52|46.22|46.52|46.22|46.46|46.16|16
1722795630000|2024-08-04 18:20:30|46.53|46.23|46.6|46.3|46.61|46.31|46.53|46.23|20
1722795640000|2024-08-04 18:20:40|46.61|46.31|46.51|46.21|46.63|46.33|46.51|46.21|17
1722795650000|2024-08-04 18:20:50|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|14
1722795660000|2024-08-04 18:21:00|46.49|46.19|46.48|46.18|46.5|46.2|46.47|46.17|14
1722795670000|2024-08-04 18:21:10|46.47|46.17|46.46|46.16|46.49|46.19|46.46|46.16|15
1722795680000|2024-08-04 18:21:20|46.45|46.15|46.4|46.1|46.46|46.16|46.4|46.1|18
1722795690000|2024-08-04 18:21:30|46.42|46.12|46.5|46.2|46.51|46.21|46.42|46.12|15
1722795700000|2024-08-04 18:21:40|46.51|46.21|46.51|46.21|46.56|46.26|46.51|46.21|16
1722795710000|2024-08-04 18:21:50|46.5|46.2|46.49|46.19|46.53|46.23|46.48|46.18|14
1722795720000|2024-08-04 18:22:00|46.5|46.2|46.56|46.26|46.57|46.27|46.49|46.19|12
1722795730000|2024-08-04 18:22:10|46.57|46.27|46.67|46.37|46.67|46.37|46.56|46.26|14
1722795740000|2024-08-04 18:22:20|46.68|46.38|46.65|46.35|46.69|46.39|46.64|46.34|17
1722795750000|2024-08-04 18:22:30|46.66|46.36|46.59|46.29|46.67|46.37|46.59|46.29|11
1722795760000|2024-08-04 18:22:40|46.6|46.3|46.61|46.31|46.62|46.32|46.58|46.28|9
1722795770000|2024-08-04 18:22:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1722795780000|2024-08-04 18:23:00|46.59|46.29|46.67|46.37|46.67|46.37|46.58|46.28|16
1722795790000|2024-08-04 18:23:10|46.66|46.36|46.58|46.28|46.67|46.37|46.58|46.28|14
1722795800000|2024-08-04 18:23:20|46.59|46.29|46.65|46.35|46.65|46.35|46.58|46.28|12
1722795810000|2024-08-04 18:23:30|46.62|46.32|46.66|46.36|46.66|46.36|46.62|46.32|9
1722795820000|2024-08-04 18:23:40|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|8
1722795830000|2024-08-04 18:23:50|46.69|46.39|46.74|46.44|46.75|46.45|46.69|46.39|17
1722795840000|2024-08-04 18:24:00|46.73|46.43|46.67|46.37|46.73|46.43|46.67|46.37|15
1722795850000|2024-08-04 18:24:10|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|6
1722795860000|2024-08-04 18:24:20|46.64|46.34|46.65|46.35|46.65|46.35|46.59|46.29|14
1722795870000|2024-08-04 18:24:30|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|12
1722795880000|2024-08-04 18:24:40|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|19
1722795890000|2024-08-04 18:24:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|9
1722795900000|2024-08-04 18:25:00|46.71|46.41|46.68|46.38|46.77|46.47|46.68|46.38|18
1722795910000|2024-08-04 18:25:10|46.67|46.37|46.64|46.34|46.69|46.39|46.64|46.34|14
1722795920000|2024-08-04 18:25:20|46.65|46.35|46.68|46.38|46.68|46.38|46.64|46.34|11
1722795930000|2024-08-04 18:25:30|46.69|46.39|46.6|46.3|46.69|46.39|46.6|46.3|11
1722795940000|2024-08-04 18:25:40|46.61|46.31|46.67|46.37|46.67|46.37|46.61|46.31|9
1722795950000|2024-08-04 18:25:50|46.68|46.38|46.65|46.35|46.68|46.38|46.64|46.34|14
1722795960000|2024-08-04 18:26:00|46.66|46.36|46.67|46.37|46.67|46.37|46.63|46.33|8
1722795970000|2024-08-04 18:26:10|46.68|46.38|46.68|46.38|46.69|46.39|46.66|46.36|22
1722795980000|2024-08-04 18:26:20|46.7|46.4|46.79|46.49|46.8|46.5|46.7|46.4|18
1722795990000|2024-08-04 18:26:30|46.78|46.48|46.67|46.37|46.78|46.48|46.67|46.37|16
1722796000000|2024-08-04 18:26:40|46.68|46.38|46.65|46.35|46.69|46.39|46.65|46.35|16
1722796010000|2024-08-04 18:26:50|46.64|46.34|46.61|46.31|46.65|46.35|46.6|46.3|12
1722796020000|2024-08-04 18:27:00|46.6|46.3|46.57|46.27|46.61|46.31|46.56|46.26|15
1722796030000|2024-08-04 18:27:10|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1722796040000|2024-08-04 18:27:20|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|10
1722796050000|2024-08-04 18:27:30|46.54|46.24|46.57|46.27|46.57|46.27|46.53|46.23|12
1722796060000|2024-08-04 18:27:40|46.56|46.26|46.57|46.27|46.59|46.29|46.55|46.25|13
1722796070000|2024-08-04 18:27:50|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|8
1722796080000|2024-08-04 18:28:00|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|9
1722796090000|2024-08-04 18:28:10|46.6|46.3|46.67|46.37|46.67|46.37|46.59|46.29|11
1722796100000|2024-08-04 18:28:20|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|13
1722796110000|2024-08-04 18:28:30|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1722796120000|2024-08-04 18:28:40|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|6
1722796130000|2024-08-04 18:28:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1722796140000|2024-08-04 18:29:00|46.7|46.4|46.7|46.4|46.75|46.45|46.69|46.39|15
1722796150000|2024-08-04 18:29:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|10
1722796160000|2024-08-04 18:29:20|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|16
1722796170000|2024-08-04 18:29:30|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|7
1722796180000|2024-08-04 18:29:40|46.7|46.4|46.71|46.41|46.75|46.45|46.7|46.4|12
1722796190000|2024-08-04 18:29:50|46.72|46.42|46.79|46.49|46.8|46.5|46.72|46.42|14
1722796200000|2024-08-04 18:30:00|46.78|46.48|46.69|46.39|46.79|46.49|46.67|46.37|17
1722796210000|2024-08-04 18:30:10|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|11
1722796220000|2024-08-04 18:30:20|46.67|46.37|46.71|46.41|46.72|46.42|46.66|46.36|13
1722796230000|2024-08-04 18:30:30|46.7|46.4|46.77|46.47|46.77|46.47|46.7|46.4|16
1722796240000|2024-08-04 18:30:40|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|9
1722796250000|2024-08-04 18:30:50|46.81|46.51|46.81|46.51|46.82|46.52|46.77|46.47|19
1722796260000|2024-08-04 18:31:00|46.8|46.5|46.83|46.53|46.83|46.53|46.76|46.46|15
1722796270000|2024-08-04 18:31:10|46.82|46.52|46.81|46.51|46.84|46.54|46.79|46.49|16
1722796280000|2024-08-04 18:31:20|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|14
1722796290000|2024-08-04 18:31:30|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|9
1722796300000|2024-08-04 18:31:40|46.78|46.48|46.7|46.4|46.78|46.48|46.7|46.4|15
1722796310000|2024-08-04 18:31:50|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|18
1722796320000|2024-08-04 18:32:00|46.71|46.41|46.74|46.44|46.76|46.46|46.71|46.41|22
1722796330000|2024-08-04 18:32:10|46.75|46.45|46.75|46.45|46.76|46.46|46.7|46.4|20
1722796340000|2024-08-04 18:32:20|46.74|46.44|46.68|46.38|46.75|46.45|46.68|46.38|18
1722796350000|2024-08-04 18:32:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|9
1722796360000|2024-08-04 18:32:40|46.68|46.38|46.65|46.35|46.69|46.39|46.65|46.35|13
1722796370000|2024-08-04 18:32:50|46.66|46.36|46.6|46.3|46.66|46.36|46.6|46.3|9
1722796380000|2024-08-04 18:33:00|46.59|46.29|46.65|46.35|46.65|46.35|46.59|46.29|13
1722796390000|2024-08-04 18:33:10|46.64|46.34|46.65|46.35|46.67|46.37|46.64|46.34|8
1722796400000|2024-08-04 18:33:20|46.64|46.34|46.67|46.37|46.67|46.37|46.61|46.31|14
1722796410000|2024-08-04 18:33:30|46.68|46.38|46.63|46.33|46.68|46.38|46.63|46.33|8
1722796420000|2024-08-04 18:33:40|46.64|46.34|46.58|46.28|46.64|46.34|46.58|46.28|6
1722796430000|2024-08-04 18:33:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1722796440000|2024-08-04 18:34:00|46.56|46.26|46.64|46.34|46.64|46.34|46.56|46.26|14
1722796450000|2024-08-04 18:34:10|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|13
1722796460000|2024-08-04 18:34:20|46.66|46.36|46.59|46.29|46.66|46.36|46.59|46.29|12
1722796470000|2024-08-04 18:34:30|46.6|46.3|46.65|46.35|46.65|46.35|46.6|46.3|6
1722796480000|2024-08-04 18:34:40|46.66|46.36|46.69|46.39|46.69|46.39|46.65|46.35|6
1722796490000|2024-08-04 18:34:50|46.68|46.38|46.65|46.35|46.68|46.38|46.63|46.33|12
1722796500000|2024-08-04 18:35:00|46.66|46.36|46.63|46.33|46.68|46.38|46.63|46.33|12
1722796510000|2024-08-04 18:35:10|46.62|46.32|46.6|46.3|46.62|46.32|46.58|46.28|11
1722796520000|2024-08-04 18:35:20|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|7
1722796530000|2024-08-04 18:35:30|46.6|46.3|46.65|46.35|46.65|46.35|46.6|46.3|12
1722796540000|2024-08-04 18:35:40|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|7
1722796550000|2024-08-04 18:35:50|46.67|46.37|46.62|46.32|46.67|46.37|46.62|46.32|12
1722796560000|2024-08-04 18:36:00|46.61|46.31|46.63|46.33|46.65|46.35|46.61|46.31|15
1722796570000|2024-08-04 18:36:10|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|8
1722796580000|2024-08-04 18:36:20|46.62|46.32|46.61|46.31|46.66|46.36|46.6|46.3|13
1722796590000|2024-08-04 18:36:30|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|8
1722796600000|2024-08-04 18:36:40|46.62|46.32|46.62|46.32|46.66|46.36|46.62|46.32|11
1722796610000|2024-08-04 18:36:50|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|9
1722796620000|2024-08-04 18:37:00|46.62|46.32|46.67|46.37|46.67|46.37|46.62|46.32|10
1722796630000|2024-08-04 18:37:10|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|14
1722796640000|2024-08-04 18:37:20|46.68|46.38|46.73|46.43|46.73|46.43|46.68|46.38|12
1722796650000|2024-08-04 18:37:30|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|6
1722796660000|2024-08-04 18:37:40|46.78|46.48|46.69|46.39|46.78|46.48|46.69|46.39|16
1722796670000|2024-08-04 18:37:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1722796680000|2024-08-04 18:38:00|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|12
1722796690000|2024-08-04 18:38:10|46.65|46.35|46.67|46.37|46.68|46.38|46.62|46.32|10
1722796700000|2024-08-04 18:38:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1722796710000|2024-08-04 18:38:30|46.67|46.37|46.71|46.41|46.71|46.41|46.66|46.36|9
1722796720000|2024-08-04 18:38:40|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|9
1722796730000|2024-08-04 18:38:50|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|7
1722796740000|2024-08-04 18:39:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1722796750000|2024-08-04 18:39:10|46.66|46.36|46.67|46.37|46.68|46.38|46.64|46.34|12
1722796760000|2024-08-04 18:39:20|46.66|46.36|46.69|46.39|46.69|46.39|46.65|46.35|6
1722796770000|2024-08-04 18:39:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|19
1722796780000|2024-08-04 18:39:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1722796790000|2024-08-04 18:39:50|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|10
1722796800000|2024-08-04 18:40:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|4
1722796810000|2024-08-04 18:40:10|46.7|46.4|46.73|46.43|46.73|46.43|46.69|46.39|10
1722796820000|2024-08-04 18:40:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|9
1722796830000|2024-08-04 18:40:30|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|9
1722796840000|2024-08-04 18:40:40|46.72|46.42|46.76|46.46|46.76|46.46|46.71|46.41|8
1722796850000|2024-08-04 18:40:50|46.75|46.45|46.78|46.48|46.79|46.49|46.75|46.45|8
1722796860000|2024-08-04 18:41:00|46.79|46.49|46.77|46.47|46.8|46.5|46.77|46.47|9
1722796870000|2024-08-04 18:41:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|7
1722796880000|2024-08-04 18:41:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1722796890000|2024-08-04 18:41:30|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|4
1722796900000|2024-08-04 18:41:40|46.8|46.5|46.86|46.56|46.86|46.56|46.8|46.5|7
1722796910000|2024-08-04 18:41:50|46.87|46.57|46.81|46.51|46.87|46.57|46.79|46.49|11
1722796920000|2024-08-04 18:42:00|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|6
1722796930000|2024-08-04 18:42:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1722796940000|2024-08-04 18:42:20|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1722796950000|2024-08-04 18:42:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1722796960000|2024-08-04 18:42:40|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|11
1722796970000|2024-08-04 18:42:50|46.98|46.68|46.96|46.66|46.99|46.69|46.96|46.66|7
1722796980000|2024-08-04 18:43:00|46.95|46.65|46.97|46.67|46.98|46.68|46.92|46.62|14
1722796990000|2024-08-04 18:43:10|46.96|46.66|46.98|46.68|47|46.7|46.96|46.66|13
1722797000000|2024-08-04 18:43:20|46.99|46.69|47|46.7|47|46.7|46.98|46.68|8
1722797010000|2024-08-04 18:43:30|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|7
1722797020000|2024-08-04 18:43:40|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|6
1722797030000|2024-08-04 18:43:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1722797040000|2024-08-04 18:44:00|46.99|46.69|46.98|46.68|46.99|46.69|46.95|46.65|8
1722797050000|2024-08-04 18:44:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1722797060000|2024-08-04 18:44:20|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1722797070000|2024-08-04 18:44:30|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|4
1722797080000|2024-08-04 18:44:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|7
1722797090000|2024-08-04 18:44:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1722797100000|2024-08-04 18:45:00|46.96|46.66|46.94|46.64|46.97|46.67|46.9|46.6|18
1722797110000|2024-08-04 18:45:10|46.95|46.65|46.93|46.63|46.97|46.67|46.93|46.63|11
1722797120000|2024-08-04 18:45:20|46.92|46.62|46.9|46.6|46.95|46.65|46.9|46.6|17
1722797130000|2024-08-04 18:45:30|46.91|46.61|46.97|46.67|46.98|46.68|46.91|46.61|15
1722797140000|2024-08-04 18:45:40|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|11
1722797150000|2024-08-04 18:45:50|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|7
1722797160000|2024-08-04 18:46:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|9
1722797170000|2024-08-04 18:46:10|46.89|46.59|46.95|46.65|46.95|46.65|46.87|46.57|13
1722797180000|2024-08-04 18:46:20|46.94|46.64|46.95|46.65|46.96|46.66|46.91|46.61|15
1722797190000|2024-08-04 18:46:30|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|11
1722797200000|2024-08-04 18:46:40|46.92|46.62|46.91|46.61|46.93|46.63|46.9|46.6|10
1722797210000|2024-08-04 18:46:50|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1722797220000|2024-08-04 18:47:00|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|9
1722797230000|2024-08-04 18:47:10|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|10
1722797240000|2024-08-04 18:47:20|46.81|46.51|46.84|46.54|46.85|46.55|46.8|46.5|14
1722797250000|2024-08-04 18:47:30|46.83|46.53|46.89|46.59|46.89|46.59|46.82|46.52|8
1722797260000|2024-08-04 18:47:40|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|7
1722797270000|2024-08-04 18:47:50|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|7
1722797280000|2024-08-04 18:48:00|46.86|46.56|46.9|46.6|46.9|46.6|46.85|46.55|9
1722797290000|2024-08-04 18:48:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1722797300000|2024-08-04 18:48:20|46.91|46.61|46.93|46.63|46.93|46.63|46.89|46.59|10
1722797310000|2024-08-04 18:48:30|46.92|46.62|46.95|46.65|46.95|46.65|46.91|46.61|8
1722797320000|2024-08-04 18:48:40|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|11
1722797330000|2024-08-04 18:48:50|46.98|46.68|47|46.7|47.05|46.75|46.98|46.68|11
1722797340000|2024-08-04 18:49:00|47.01|46.71|46.97|46.67|47.01|46.71|46.97|46.67|17
1722797350000|2024-08-04 18:49:10|46.98|46.68|46.97|46.67|47|46.7|46.96|46.66|14
1722797360000|2024-08-04 18:49:20|46.96|46.66|47.05|46.75|47.05|46.75|46.96|46.66|11
1722797370000|2024-08-04 18:49:30|47.04|46.74|47.09|46.79|47.09|46.79|47.03|46.73|12
1722797380000|2024-08-04 18:49:40|47.08|46.78|47|46.7|47.08|46.78|47|46.7|17
1722797390000|2024-08-04 18:49:50|46.99|46.69|47.03|46.73|47.04|46.74|46.99|46.69|13
1722797400000|2024-08-04 18:50:00|47.04|46.74|47.04|46.74|47.05|46.75|47|46.7|23
1722797410000|2024-08-04 18:50:10|47.03|46.73|47.05|46.75|47.07|46.77|47.01|46.71|14
1722797420000|2024-08-04 18:50:20|47.06|46.76|47.1|46.8|47.1|46.8|47.06|46.76|7
1722797430000|2024-08-04 18:50:30|47.11|46.81|47.13|46.83|47.15|46.85|47.09|46.79|13
1722797440000|2024-08-04 18:50:40|47.12|46.82|47.17|46.87|47.18|46.88|47.1|46.8|14
1722797450000|2024-08-04 18:50:50|47.18|46.88|47.14|46.84|47.18|46.88|47.13|46.83|11
1722797460000|2024-08-04 18:51:00|47.13|46.83|47.15|46.85|47.18|46.88|47.1|46.8|19
1722797470000|2024-08-04 18:51:10|47.16|46.86|47.22|46.92|47.24|46.94|47.16|46.86|14
1722797480000|2024-08-04 18:51:20|47.23|46.93|47.22|46.92|47.29|46.99|47.22|46.92|18
1722797490000|2024-08-04 18:51:30|47.21|46.91|47.19|46.89|47.21|46.91|47.15|46.85|22
1722797500000|2024-08-04 18:51:40|47.18|46.88|47.23|46.93|47.23|46.93|47.17|46.87|21
1722797510000|2024-08-04 18:51:50|47.24|46.94|47.26|46.96|47.27|46.97|47.23|46.93|13
1722797520000|2024-08-04 18:52:00|47.25|46.95|47.26|46.96|47.28|46.98|47.24|46.94|14
1722797530000|2024-08-04 18:52:10|47.25|46.95|47.25|46.95|47.26|46.96|47.22|46.92|15
1722797540000|2024-08-04 18:52:20|47.24|46.94|47.27|46.97|47.28|46.98|47.23|46.93|14
1722797550000|2024-08-04 18:52:30|47.26|46.96|47.25|46.95|47.27|46.97|47.23|46.93|15
1722797560000|2024-08-04 18:52:40|47.24|46.94|47.2|46.9|47.25|46.95|47.19|46.89|18
1722797570000|2024-08-04 18:52:50|47.19|46.89|47.24|46.94|47.24|46.94|47.19|46.89|11
1722797580000|2024-08-04 18:53:00|47.23|46.93|47.28|46.98|47.28|46.98|47.23|46.93|8
1722797590000|2024-08-04 18:53:10|47.27|46.97|47.22|46.92|47.29|46.99|47.22|46.92|9
1722797600000|2024-08-04 18:53:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|9
1722797610000|2024-08-04 18:53:30|47.18|46.88|47.24|46.94|47.24|46.94|47.17|46.87|14
1722797620000|2024-08-04 18:53:40|47.23|46.93|47.2|46.9|47.24|46.94|47.19|46.89|14
1722797630000|2024-08-04 18:53:50|47.21|46.91|47.25|46.95|47.25|46.95|47.2|46.9|14
1722797640000|2024-08-04 18:54:00|47.24|46.94|47.28|46.98|47.29|46.99|47.24|46.94|9
1722797650000|2024-08-04 18:54:10|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1722797660000|2024-08-04 18:54:20|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|6
1722797670000|2024-08-04 18:54:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|11
1722797680000|2024-08-04 18:54:40|47.28|46.98|47.27|46.97|47.31|47.01|47.27|46.97|12
1722797690000|2024-08-04 18:54:50|47.28|46.98|47.29|46.99|47.31|47.01|47.28|46.98|10
1722797700000|2024-08-04 18:55:00|47.3|47|47.27|46.97|47.3|47|47.27|46.97|10
1722797710000|2024-08-04 18:55:10|47.26|46.96|47.25|46.95|47.27|46.97|47.23|46.93|10
1722797720000|2024-08-04 18:55:20|47.24|46.94|47.22|46.92|47.24|46.94|47.21|46.91|7
1722797730000|2024-08-04 18:55:30|47.23|46.93|47.25|46.95|47.27|46.97|47.21|46.91|15
1722797740000|2024-08-04 18:55:40|47.26|46.96|47.25|46.95|47.26|46.96|47.22|46.92|8
1722797750000|2024-08-04 18:55:50|47.24|46.94|47.27|46.97|47.28|46.98|47.24|46.94|10
1722797760000|2024-08-04 18:56:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|14
1722797770000|2024-08-04 18:56:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1722797780000|2024-08-04 18:56:20|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|8
1722797790000|2024-08-04 18:56:30|47.27|46.97|47.27|46.97|47.29|46.99|47.27|46.97|5
1722797800000|2024-08-04 18:56:40|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|4
1722797810000|2024-08-04 18:56:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1722797820000|2024-08-04 18:57:00|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|10
1722797830000|2024-08-04 18:57:10|47.3|47|47.36|47.06|47.36|47.06|47.3|47|7
1722797840000|2024-08-04 18:57:20|47.35|47.05|47.29|46.99|47.35|47.05|47.29|46.99|12
1722797850000|2024-08-04 18:57:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|7
1722797860000|2024-08-04 18:57:40|47.29|46.99|47.29|46.99|47.32|47.02|47.29|46.99|7
1722797870000|2024-08-04 18:57:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1722797880000|2024-08-04 18:58:00|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|13
1722797890000|2024-08-04 18:58:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1722797900000|2024-08-04 18:58:20|47.27|46.97|47.3|47|47.3|47|47.27|46.97|4
1722797910000|2024-08-04 18:58:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1722797920000|2024-08-04 18:58:40|47.29|46.99|47.35|47.05|47.35|47.05|47.29|46.99|7
1722797930000|2024-08-04 18:58:50|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|6
1722797940000|2024-08-04 18:59:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1722797950000|2024-08-04 18:59:10|47.39|47.09|47.37|47.07|47.39|47.09|47.36|47.06|7
1722797960000|2024-08-04 18:59:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1722797970000|2024-08-04 18:59:30|47.34|47.04|47.3|47|47.34|47.04|47.3|47|3
1722797980000|2024-08-04 18:59:40|47.29|46.99|47.3|47|47.31|47.01|47.28|46.98|6
1722797990000|2024-08-04 18:59:50|47.31|47.01|47.31|47.01|47.34|47.04|47.3|47|8
1722798000000|2024-08-04 19:00:00|47.3|47|47.37|47.07|47.37|47.07|47.29|46.99|15
1722798010000|2024-08-04 19:00:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1722798020000|2024-08-04 19:00:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1722798030000|2024-08-04 19:00:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|10
1722798040000|2024-08-04 19:00:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1722798050000|2024-08-04 19:00:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1722798060000|2024-08-04 19:01:00|47.38|47.08|47.4|47.1|47.4|47.1|47.37|47.07|9
1722798070000|2024-08-04 19:01:10|47.41|47.11|47.4|47.1|47.44|47.14|47.39|47.09|7
1722798080000|2024-08-04 19:01:20|47.41|47.11|47.43|47.13|47.43|47.13|47.39|47.09|7
1722798090000|2024-08-04 19:01:30|47.42|47.12|47.4|47.1|47.42|47.12|47.39|47.09|9
1722798100000|2024-08-04 19:01:40|47.39|47.09|47.35|47.05|47.4|47.1|47.35|47.05|9
1722798110000|2024-08-04 19:01:50|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|6
1722798120000|2024-08-04 19:02:00|47.31|47.01|47.3|47|47.34|47.04|47.3|47|15
1722798130000|2024-08-04 19:02:10|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|9
1722798140000|2024-08-04 19:02:20|47.27|46.97|47.29|46.99|47.3|47|47.26|46.96|15
1722798150000|2024-08-04 19:02:30|47.28|46.98|47.25|46.95|47.28|46.98|47.24|46.94|8
1722798160000|2024-08-04 19:02:40|47.24|46.94|47.25|46.95|47.26|46.96|47.23|46.93|8
1722798170000|2024-08-04 19:02:50|47.26|46.96|47.26|46.96|47.28|46.98|47.26|46.96|9
1722798180000|2024-08-04 19:03:00|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|8
1722798190000|2024-08-04 19:03:10|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|12
1722798200000|2024-08-04 19:03:20|47.22|46.92|47.21|46.91|47.23|46.93|47.19|46.89|10
1722798210000|2024-08-04 19:03:30|47.22|46.92|47.24|46.94|47.25|46.95|47.22|46.92|12
1722798220000|2024-08-04 19:03:40|47.23|46.93|47.23|46.93|47.23|46.93|47.2|46.9|9
1722798230000|2024-08-04 19:03:50|47.22|46.92|47.25|46.95|47.25|46.95|47.2|46.9|10
1722798240000|2024-08-04 19:04:00|47.24|46.94|47.16|46.86|47.24|46.94|47.15|46.85|13
1722798250000|2024-08-04 19:04:10|47.15|46.85|47.18|46.88|47.2|46.9|47.15|46.85|10
1722798260000|2024-08-04 19:04:20|47.19|46.89|47.2|46.9|47.21|46.91|47.18|46.88|8
1722798270000|2024-08-04 19:04:30|47.21|46.91|47.16|46.86|47.21|46.91|47.16|46.86|8
1722798280000|2024-08-04 19:04:40|47.17|46.87|47.14|46.84|47.17|46.87|47.14|46.84|13
1722798290000|2024-08-04 19:04:50|47.12|46.82|47.12|46.82|47.15|46.85|47.11|46.81|13
1722798300000|2024-08-04 19:05:00|47.13|46.83|47.04|46.74|47.13|46.83|47.03|46.73|13
1722798310000|2024-08-04 19:05:10|47.05|46.75|47.04|46.74|47.05|46.75|47.01|46.71|11
1722798320000|2024-08-04 19:05:20|47.05|46.75|46.99|46.69|47.05|46.75|46.99|46.69|7
1722798330000|2024-08-04 19:05:30|47|46.7|46.96|46.66|47.02|46.72|46.96|46.66|11
1722798340000|2024-08-04 19:05:40|46.97|46.67|46.98|46.68|46.98|46.68|46.94|46.64|8
1722798350000|2024-08-04 19:05:50|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1722798360000|2024-08-04 19:06:00|47.03|46.73|47.06|46.76|47.06|46.76|47.01|46.71|12
1722798370000|2024-08-04 19:06:10|47.05|46.75|47.03|46.73|47.05|46.75|47.02|46.72|15
1722798380000|2024-08-04 19:06:20|47.02|46.72|47.09|46.79|47.1|46.8|47.02|46.72|14
1722798390000|2024-08-04 19:06:30|47.08|46.78|47.02|46.72|47.08|46.78|47.01|46.71|12
1722798400000|2024-08-04 19:06:40|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|12
1722798410000|2024-08-04 19:06:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1722798420000|2024-08-04 19:07:00|47.08|46.78|47.08|46.78|47.08|46.78|47.06|46.76|5
1722798430000|2024-08-04 19:07:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1722798440000|2024-08-04 19:07:20|47.11|46.81|47.13|46.83|47.15|46.85|47.11|46.81|14
1722798450000|2024-08-04 19:07:30|47.14|46.84|47.15|46.85|47.17|46.87|47.14|46.84|10
1722798460000|2024-08-04 19:07:40|47.16|46.86|47.18|46.88|47.2|46.9|47.16|46.86|8
1722798470000|2024-08-04 19:07:50|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|6
1722798480000|2024-08-04 19:08:00|47.21|46.91|47.25|46.95|47.25|46.95|47.21|46.91|10
1722798490000|2024-08-04 19:08:10|47.24|46.94|47.21|46.91|47.24|46.94|47.19|46.89|12
1722798500000|2024-08-04 19:08:20|47.2|46.9|47.29|46.99|47.29|46.99|47.19|46.89|14
1722798510000|2024-08-04 19:08:30|47.3|47|47.31|47.01|47.32|47.02|47.3|47|10
1722798520000|2024-08-04 19:08:40|47.3|47|47.3|47|47.32|47.02|47.3|47|5
1722798530000|2024-08-04 19:08:50|47.31|47.01|47.35|47.05|47.35|47.05|47.3|47|7
1722798540000|2024-08-04 19:09:00|47.34|47.04|47.27|46.97|47.34|47.04|47.26|46.96|9
1722798550000|2024-08-04 19:09:10|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1722798560000|2024-08-04 19:09:20|47.28|46.98|47.32|47.02|47.32|47.02|47.28|46.98|5
1722798570000|2024-08-04 19:09:30|47.33|47.03|47.3|47|47.33|47.03|47.3|47|6
1722798580000|2024-08-04 19:09:40|47.29|46.99|47.32|47.02|47.32|47.02|47.28|46.98|9
1722798590000|2024-08-04 19:09:50|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|7
1722798600000|2024-08-04 19:10:00|47.36|47.06|47.3|47|47.37|47.07|47.3|47|15
1722798610000|2024-08-04 19:10:10|47.31|47.01|47.36|47.06|47.36|47.06|47.3|47|9
1722798620000|2024-08-04 19:10:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1722798630000|2024-08-04 19:10:30|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|12
1722798640000|2024-08-04 19:10:40|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|8
1722798650000|2024-08-04 19:10:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1722798660000|2024-08-04 19:11:00|47.38|47.08|47.43|47.13|47.44|47.14|47.37|47.07|12
1722798670000|2024-08-04 19:11:10|47.42|47.12|47.46|47.16|47.46|47.16|47.41|47.11|9
1722798680000|2024-08-04 19:11:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|5
1722798690000|2024-08-04 19:11:30|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|4
1722798700000|2024-08-04 19:11:40|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|9
1722798710000|2024-08-04 19:11:50|47.5|47.2|47.54|47.24|47.56|47.26|47.5|47.2|8
1722798720000|2024-08-04 19:12:00|47.55|47.25|47.53|47.23|47.55|47.25|47.5|47.2|8
1722798730000|2024-08-04 19:12:10|47.54|47.24|47.58|47.28|47.62|47.32|47.54|47.24|19
1722798740000|2024-08-04 19:12:20|47.59|47.29|47.54|47.24|47.6|47.3|47.54|47.24|8
1722798750000|2024-08-04 19:12:30|47.55|47.25|47.55|47.25|47.57|47.27|47.54|47.24|8
1722798760000|2024-08-04 19:12:40|47.54|47.24|47.61|47.31|47.61|47.31|47.54|47.24|11
1722798770000|2024-08-04 19:12:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|6
1722798780000|2024-08-04 19:13:00|47.62|47.32|47.64|47.34|47.64|47.34|47.6|47.3|11
1722798790000|2024-08-04 19:13:10|47.63|47.33|47.67|47.37|47.68|47.38|47.63|47.33|11
1722798800000|2024-08-04 19:13:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1722798810000|2024-08-04 19:13:30|47.68|47.38|47.6|47.3|47.68|47.38|47.6|47.3|10
1722798820000|2024-08-04 19:13:40|47.61|47.31|47.63|47.33|47.66|47.36|47.6|47.3|11
1722798830000|2024-08-04 19:13:50|47.64|47.34|47.68|47.38|47.68|47.38|47.64|47.34|8
1722798840000|2024-08-04 19:14:00|47.67|47.37|47.67|47.37|47.69|47.39|47.67|47.37|7
1722798850000|2024-08-04 19:14:10|47.68|47.38|47.68|47.38|47.68|47.38|47.65|47.35|10
1722798860000|2024-08-04 19:14:20|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|15
1722798870000|2024-08-04 19:14:30|47.66|47.36|47.66|47.36|47.69|47.39|47.66|47.36|8
1722798880000|2024-08-04 19:14:40|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|5
1722798890000|2024-08-04 19:14:50|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|8
1722798900000|2024-08-04 19:15:00|47.68|47.38|47.67|47.37|47.69|47.39|47.66|47.36|10
1722798910000|2024-08-04 19:15:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1722798920000|2024-08-04 19:15:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|8
1722798930000|2024-08-04 19:15:30|47.7|47.4|47.68|47.38|47.7|47.4|47.65|47.35|11
1722798940000|2024-08-04 19:15:40|47.69|47.39|47.75|47.45|47.75|47.45|47.69|47.39|10
1722798950000|2024-08-04 19:15:50|47.76|47.46|47.79|47.49|47.8|47.5|47.76|47.46|9
1722798960000|2024-08-04 19:16:00|47.78|47.48|47.78|47.48|47.8|47.5|47.77|47.47|11
1722798970000|2024-08-04 19:16:10|47.77|47.47|47.78|47.48|47.79|47.49|47.75|47.45|10
1722798980000|2024-08-04 19:16:20|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|5
1722798990000|2024-08-04 19:16:30|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|10
1722799000000|2024-08-04 19:16:40|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|11
1722799010000|2024-08-04 19:16:50|47.72|47.42|47.71|47.41|47.72|47.42|47.68|47.38|12
1722799020000|2024-08-04 19:17:00|47.72|47.42|47.7|47.4|47.72|47.42|47.68|47.38|11
1722799030000|2024-08-04 19:17:10|47.71|47.41|47.74|47.44|47.75|47.45|47.69|47.39|18
1722799040000|2024-08-04 19:17:20|47.75|47.45|47.66|47.36|47.75|47.45|47.66|47.36|10
1722799050000|2024-08-04 19:17:30|47.67|47.37|47.74|47.44|47.74|47.44|47.67|47.37|8
1722799060000|2024-08-04 19:17:40|47.75|47.45|47.79|47.49|47.79|47.49|47.75|47.45|7
1722799070000|2024-08-04 19:17:50|47.8|47.5|47.77|47.47|47.8|47.5|47.75|47.45|8
1722799080000|2024-08-04 19:18:00|47.76|47.46|47.83|47.53|47.85|47.55|47.76|47.46|13
1722799090000|2024-08-04 19:18:10|47.84|47.54|47.83|47.53|47.85|47.55|47.83|47.53|6
1722799100000|2024-08-04 19:18:20|47.82|47.52|47.83|47.53|47.84|47.54|47.8|47.5|16
1722799110000|2024-08-04 19:18:30|47.82|47.52|47.85|47.55|47.85|47.55|47.8|47.5|11
1722799120000|2024-08-04 19:18:40|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|5
1722799130000|2024-08-04 19:18:50|47.89|47.59|47.86|47.56|47.9|47.6|47.86|47.56|8
1722799140000|2024-08-04 19:19:00|47.85|47.55|47.87|47.57|47.89|47.59|47.85|47.55|7
1722799150000|2024-08-04 19:19:10|47.88|47.58|48|47.7|48|47.7|47.88|47.58|13
1722799160000|2024-08-04 19:19:20|47.99|47.69|47.98|47.68|48.02|47.72|47.97|47.67|15
1722799170000|2024-08-04 19:19:30|47.99|47.69|48|47.7|48.02|47.72|47.98|47.68|12
1722799180000|2024-08-04 19:19:40|47.99|47.69|47.99|47.69|47.99|47.69|47.97|47.67|17
1722799190000|2024-08-04 19:19:50|48|47.7|48.04|47.74|48.04|47.74|48|47.7|9
1722799200000|2024-08-04 19:20:00|48.03|47.73|48.06|47.76|48.06|47.76|48.02|47.72|10
1722799210000|2024-08-04 19:20:10|48.05|47.75|48.02|47.72|48.05|47.75|47.98|47.68|15
1722799220000|2024-08-04 19:20:20|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|7
1722799230000|2024-08-04 19:20:30|48.06|47.76|48.09|47.79|48.09|47.79|48.05|47.75|15
1722799240000|2024-08-04 19:20:40|48.08|47.78|48.08|47.78|48.13|47.83|48.07|47.77|14
1722799250000|2024-08-04 19:20:50|48.07|47.77|48.09|47.79|48.1|47.8|48.05|47.75|20
1722799260000|2024-08-04 19:21:00|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|13
1722799270000|2024-08-04 19:21:10|48.05|47.75|48.14|47.84|48.14|47.84|48.05|47.75|11
1722799280000|2024-08-04 19:21:20|48.13|47.83|48.07|47.77|48.14|47.84|48.06|47.76|13
1722799290000|2024-08-04 19:21:30|48.06|47.76|48.07|47.77|48.07|47.77|48.04|47.74|9
1722799300000|2024-08-04 19:21:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|5
1722799310000|2024-08-04 19:21:50|48.09|47.79|48.12|47.82|48.14|47.84|48.09|47.79|11
1722799320000|2024-08-04 19:22:00|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|6
1722799330000|2024-08-04 19:22:10|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|6
1722799340000|2024-08-04 19:22:20|48.15|47.85|48.17|47.87|48.17|47.87|48.14|47.84|11
1722799350000|2024-08-04 19:22:30|48.16|47.86|48.21|47.91|48.21|47.91|48.15|47.85|8
1722799360000|2024-08-04 19:22:40|48.22|47.92|48.22|47.92|48.24|47.94|48.21|47.91|11
1722799370000|2024-08-04 19:22:50|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|11
1722799380000|2024-08-04 19:23:00|48.22|47.92|48.2|47.9|48.24|47.94|48.18|47.88|12
1722799390000|2024-08-04 19:23:10|48.21|47.91|48.73|47.43|48.75|47.93|48.21|47.43|16
1722799400000|2024-08-04 19:23:20|48.74|47.44|48.8|47.5|48.81|47.51|48.73|47.43|14
1722799410000|2024-08-04 19:23:30|48.79|47.49|48.78|47.48|48.79|47.49|48.76|47.46|9
1722799420000|2024-08-04 19:23:40|48.76|47.46|48.83|47.53|48.83|47.53|48.76|47.46|8
1722799430000|2024-08-04 19:23:50|48.84|47.54|48.81|47.51|48.84|47.54|48.81|47.51|10
1722799440000|2024-08-04 19:24:00|48.82|47.52|48.81|47.51|48.83|47.53|48.81|47.51|8
1722799450000|2024-08-04 19:24:10|48.82|47.52|48.84|47.54|48.86|47.56|48.81|47.51|9
1722799460000|2024-08-04 19:24:20|48.85|47.55|48.87|47.57|48.88|47.58|48.85|47.55|4
1722799470000|2024-08-04 19:24:30|48.88|47.58|48.84|47.54|48.88|47.58|48.83|47.53|7
1722799480000|2024-08-04 19:24:40|48.83|47.53|48.84|47.54|48.85|47.55|48.83|47.53|12
1722799490000|2024-08-04 19:24:50|48.85|47.55|48.85|47.55|48.86|47.56|48.84|47.54|11
1722799500000|2024-08-04 19:25:00|48.84|47.54|48.85|47.55|48.86|47.56|48.83|47.53|10
1722799510000|2024-08-04 19:25:10|48.86|47.56|48.84|47.54|48.86|47.56|48.83|47.53|9
1722799520000|2024-08-04 19:25:20|48.83|47.53|48.86|47.56|48.87|47.57|48.83|47.53|8
1722799530000|2024-08-04 19:25:30|48.87|47.57|48.84|47.54|48.87|47.57|48.83|47.53|12
1722799540000|2024-08-04 19:25:40|48.83|47.53|48.85|47.55|48.86|47.56|48.83|47.53|7
1722799550000|2024-08-04 19:25:50|48.84|47.54|48.84|47.54|48.86|47.56|48.84|47.54|5
1722799560000|2024-08-04 19:26:00|48.83|47.53|48.84|47.54|48.86|47.56|48.83|47.53|14
1722799570000|2024-08-04 19:26:10|48.85|47.55|48.82|47.52|48.85|47.55|48.82|47.52|8
1722799580000|2024-08-04 19:26:20|48.81|47.51|48.73|47.43|48.81|47.51|48.73|47.43|10
1722799590000|2024-08-04 19:26:30|48.74|47.44|48.76|47.46|48.81|47.51|48.74|47.44|12
1722799600000|2024-08-04 19:26:40|48.77|47.47|48.78|47.48|48.83|47.53|48.76|47.46|17
1722799610000|2024-08-04 19:26:50|48.77|47.47|48.77|47.47|48.77|47.47|48.76|47.46|3
1722799620000|2024-08-04 19:27:00|48.78|47.48|48.86|47.56|48.86|47.56|48.76|47.46|12
1722799630000|2024-08-04 19:27:10|48.85|47.55|48.77|47.47|48.86|47.56|48.77|47.47|22
1722799640000|2024-08-04 19:27:20|48.76|47.46|48.77|47.47|48.77|47.47|48.74|47.44|11
1722799650000|2024-08-04 19:27:30|48.78|47.48|48.77|47.47|48.78|47.48|48.76|47.46|8
1722799660000|2024-08-04 19:27:40|48.78|47.48|48.77|47.47|48.78|47.48|48.76|47.46|10
1722799670000|2024-08-04 19:27:50|48.78|47.48|48.86|47.56|48.86|47.56|48.78|47.48|8
1722799680000|2024-08-04 19:28:00|48.87|47.57|48.84|47.54|48.87|47.57|48.84|47.54|10
1722799690000|2024-08-04 19:28:10|48.83|47.53|48.86|47.56|48.86|47.56|48.83|47.53|12
1722799700000|2024-08-04 19:28:20|48.87|47.57|48.88|47.58|48.88|47.58|48.87|47.57|2
1722799710000|2024-08-04 19:28:30|48.89|47.59|48.94|47.64|48.94|47.64|48.88|47.58|16
1722799720000|2024-08-04 19:28:40|48.93|47.63|48.94|47.64|48.94|47.64|48.93|47.63|2
1722799730000|2024-08-04 19:28:50|48.92|47.62|48.94|47.64|48.94|47.64|48.91|47.61|7
1722799740000|2024-08-04 19:29:00|48.93|47.63|48.97|47.67|48.98|47.68|48.92|47.62|8
1722799750000|2024-08-04 19:29:10|48.96|47.66|48.97|47.67|48.98|47.68|48.94|47.64|8
1722799760000|2024-08-04 19:29:20|48.98|47.68|48.97|47.67|48.98|47.68|48.97|47.67|2
1722799770000|2024-08-04 19:29:30|48.98|47.68|48.98|47.68|48.99|47.69|48.97|47.67|7
1722799780000|2024-08-04 19:29:40|48.97|47.67|48.96|47.66|48.98|47.68|48.94|47.64|11
1722799790000|2024-08-04 19:29:50|48.97|47.67|48.98|47.68|48.98|47.68|48.96|47.66|6
1722799800000|2024-08-04 19:30:00|48.97|47.67|48.96|47.66|48.98|47.68|48.96|47.66|10
1722799810000|2024-08-04 19:30:10|48.95|47.65|48.95|47.65|48.97|47.67|48.94|47.64|10
1722799820000|2024-08-04 19:30:20|48.94|47.64|48.88|47.58|48.94|47.64|48.88|47.58|17
1722799830000|2024-08-04 19:30:30|48.87|47.57|48.93|47.63|48.94|47.64|48.87|47.57|23
1722799840000|2024-08-04 19:30:40|48.92|47.62|48.84|47.54|48.92|47.62|48.84|47.54|12
1722799850000|2024-08-04 19:30:50|48.85|47.55|48.86|47.56|48.87|47.57|48.84|47.54|13
1722799860000|2024-08-04 19:31:00|48.85|47.55|48.81|47.51|48.85|47.55|48.81|47.51|9
1722799870000|2024-08-04 19:31:10|48.8|47.5|48.8|47.5|48.84|47.54|48.76|47.46|24
1722799880000|2024-08-04 19:31:20|48.79|47.49|48.83|47.53|48.84|47.54|48.79|47.49|18
1722799890000|2024-08-04 19:31:30|48.84|47.54|48.84|47.54|48.85|47.55|48.8|47.5|15
1722799900000|2024-08-04 19:31:40|48.82|47.52|48.74|47.44|48.82|47.52|48.74|47.44|11
1722799910000|2024-08-04 19:31:50|48.73|47.43|48.75|47.45|48.75|47.45|48.72|47.42|8
1722799920000|2024-08-04 19:32:00|48.76|47.46|48.76|47.46|48.76|47.46|48.75|47.45|3
1722799930000|2024-08-04 19:32:10|48.77|47.47|48.77|47.47|48.77|47.47|48.76|47.46|9
1722799940000|2024-08-04 19:32:20|48.78|47.48|48.77|47.47|48.78|47.48|48.76|47.46|15
1722799950000|2024-08-04 19:32:30|48.78|47.48|48.77|47.47|48.78|47.48|48.76|47.46|4
1722799960000|2024-08-04 19:32:40|48.76|47.46|48.73|47.43|48.76|47.46|48.72|47.42|8
1722799970000|2024-08-04 19:32:50|48.72|47.42|48.75|47.45|48.75|47.45|48.72|47.42|10
1722799980000|2024-08-04 19:33:00|48.74|47.44|48.69|47.39|48.74|47.44|48.69|47.39|10
1722799990000|2024-08-04 19:33:10|48.68|47.38|48.69|47.39|48.69|47.39|48.68|47.38|6
1722800000000|2024-08-04 19:33:20|48.68|47.38|48.68|47.38|48.69|47.39|48.68|47.38|7
1722800010000|2024-08-04 19:33:30|48.67|47.37|48.73|47.43|48.74|47.44|48.66|47.36|15
1722800020000|2024-08-04 19:33:40|48.72|47.42|48.67|47.37|48.72|47.42|48.67|47.37|10
1722800030000|2024-08-04 19:33:50|48.66|47.36|48.66|47.36|48.66|47.36|48.63|47.33|16
1722800040000|2024-08-04 19:34:00|48.65|47.35|48.59|47.29|48.65|47.35|48.58|47.28|13
1722800050000|2024-08-04 19:34:10|48.58|47.28|48.54|47.24|48.58|47.28|48.54|47.24|12
1722800060000|2024-08-04 19:34:20|48.55|47.25|48.49|47.19|48.56|47.26|48.49|47.19|19
1722800070000|2024-08-04 19:34:30|48.48|47.18|48.55|47.25|48.57|47.27|48.48|47.18|16
1722800080000|2024-08-04 19:34:40|48.56|47.26|48.59|47.29|48.59|47.29|48.56|47.26|14
1722800090000|2024-08-04 19:34:50|48.58|47.28|48.58|47.28|48.59|47.29|48.57|47.27|10
1722800100000|2024-08-04 19:35:00|48.59|47.29|48.64|47.34|48.64|47.34|48.57|47.27|13
1722800110000|2024-08-04 19:35:10|48.65|47.35|48.71|47.41|48.73|47.43|48.64|47.34|15
1722800120000|2024-08-04 19:35:20|48.7|47.4|48.77|47.47|48.77|47.47|48.69|47.39|14
1722800130000|2024-08-04 19:35:30|48.76|47.46|48.68|47.38|48.76|47.46|48.68|47.38|12
1722800140000|2024-08-04 19:35:40|48.69|47.39|48.67|47.37|48.69|47.39|48.65|47.35|12
1722800150000|2024-08-04 19:35:50|48.68|47.38|48.68|47.38|48.68|47.38|48.66|47.36|13
1722800160000|2024-08-04 19:36:00|48.67|47.37|48.65|47.35|48.68|47.38|48.64|47.34|13
1722800170000|2024-08-04 19:36:10|48.64|47.34|48.67|47.37|48.69|47.39|48.64|47.34|13
1722800180000|2024-08-04 19:36:20|48.68|47.38|48.64|47.34|48.69|47.39|48.64|47.34|10
1722800190000|2024-08-04 19:36:30|48.63|47.33|48.69|47.39|48.69|47.39|48.63|47.33|16
1722800200000|2024-08-04 19:36:40|48.7|47.4|48.73|47.43|48.73|47.43|48.68|47.38|12
1722800210000|2024-08-04 19:36:50|48.74|47.44|48.76|47.46|48.77|47.47|48.74|47.44|10
1722800220000|2024-08-04 19:37:00|48.75|47.45|48.79|47.49|48.79|47.49|48.74|47.44|13
1722800230000|2024-08-04 19:37:10|48.78|47.48|48.75|47.45|48.78|47.48|48.75|47.45|10
1722800240000|2024-08-04 19:37:20|48.76|47.46|48.77|47.47|48.77|47.47|48.75|47.45|4
1722800250000|2024-08-04 19:37:30|48.76|47.46|48.73|47.43|48.76|47.46|48.71|47.41|7
1722800260000|2024-08-04 19:37:40|48.72|47.42|48.74|47.44|48.74|47.44|48.7|47.4|10
1722800270000|2024-08-04 19:37:50|48.75|47.45|48.77|47.47|48.78|47.48|48.74|47.44|9
1722800280000|2024-08-04 19:38:00|48.78|47.48|48.75|47.45|48.78|47.48|48.74|47.44|14
1722800290000|2024-08-04 19:38:10|48.76|47.46|48.77|47.47|48.78|47.48|48.76|47.46|8
1722800300000|2024-08-04 19:38:20|48.78|47.48|48.74|47.44|48.78|47.48|48.74|47.44|7
1722800310000|2024-08-04 19:38:30|48.75|47.45|48.76|47.46|48.77|47.47|48.74|47.44|5
1722800320000|2024-08-04 19:38:40|48.77|47.47|48.77|47.47|48.77|47.47|48.76|47.46|5
1722800330000|2024-08-04 19:38:50|48.78|47.48|48.76|47.46|48.78|47.48|48.76|47.46|7
1722800340000|2024-08-04 19:39:00|48.75|47.45|48.74|47.44|48.75|47.45|48.73|47.43|6
1722800350000|2024-08-04 19:39:10|48.73|47.43|48.68|47.38|48.74|47.44|48.67|47.37|14
1722800360000|2024-08-04 19:39:20|48.69|47.39|48.79|47.49|48.79|47.49|48.69|47.39|14
1722800370000|2024-08-04 19:39:30|48.78|47.48|48.78|47.48|48.79|47.49|48.78|47.48|5
1722800380000|2024-08-04 19:39:40|48.77|47.47|48.76|47.46|48.77|47.47|48.75|47.45|4
1722800390000|2024-08-04 19:39:50|48.75|47.45|48.74|47.44|48.75|47.45|48.74|47.44|4
1722800400000|2024-08-04 19:40:00|48.73|47.43|48.74|47.44|48.75|47.45|48.72|47.42|12
1722800410000|2024-08-04 19:40:10|48.73|47.43|48.73|47.43|48.75|47.45|48.73|47.43|7
1722800420000|2024-08-04 19:40:20|48.72|47.42|48.73|47.43|48.74|47.44|48.71|47.41|15
1722800430000|2024-08-04 19:40:30|48.74|47.44|48.76|47.46|48.79|47.49|48.74|47.44|13
1722800440000|2024-08-04 19:40:40|48.77|47.47|48.78|47.48|48.79|47.49|48.77|47.47|10
1722800450000|2024-08-04 19:40:50|48.77|47.47|48.77|47.47|48.79|47.49|48.77|47.47|7
1722800460000|2024-08-04 19:41:00|48.78|47.48|48.77|47.47|48.79|47.49|48.76|47.46|13
1722800470000|2024-08-04 19:41:10|48.78|47.48|48.77|47.47|48.79|47.49|48.77|47.47|6
1722800480000|2024-08-04 19:41:20|48.78|47.48|48.79|47.49|48.79|47.49|48.77|47.47|8
1722800490000|2024-08-04 19:41:30|48.8|47.5|48.82|47.52|48.83|47.53|48.8|47.5|9
1722800500000|2024-08-04 19:41:40|48.83|47.53|48.87|47.57|48.87|47.57|48.83|47.53|7
1722800510000|2024-08-04 19:41:50|48.86|47.56|48.84|47.54|48.86|47.56|48.84|47.54|9
1722800520000|2024-08-04 19:42:00|48.85|47.55|48.88|47.58|48.88|47.58|48.85|47.55|6
1722800530000|2024-08-04 19:42:10|48.87|47.57|48.86|47.56|48.87|47.57|48.85|47.55|5
1722800540000|2024-08-04 19:42:20|48.87|47.57|48.88|47.58|48.91|47.61|48.87|47.57|12
1722800550000|2024-08-04 19:42:30|48.89|47.59|48.9|47.6|48.93|47.63|48.88|47.58|11
1722800560000|2024-08-04 19:42:40|48.91|47.61|48.95|47.65|48.95|47.65|48.91|47.61|5
1722800570000|2024-08-04 19:42:50|48.96|47.66|48.97|47.67|48.97|47.67|48.96|47.66|2
1722800580000|2024-08-04 19:43:00|48.98|47.68|48.96|47.66|48.98|47.68|48.95|47.65|7
1722800590000|2024-08-04 19:43:10|48.95|47.65|48.95|47.65|48.95|47.65|48.94|47.64|3
1722800600000|2024-08-04 19:43:20|48.94|47.64|48.94|47.64|48.96|47.66|48.94|47.64|5
1722800610000|2024-08-04 19:43:30|48.93|47.63|48.92|47.62|48.94|47.64|48.89|47.59|11
1722800620000|2024-08-04 19:43:40|48.91|47.61|48.9|47.6|48.92|47.62|48.88|47.58|8
1722800630000|2024-08-04 19:43:50|48.91|47.61|48.95|47.65|48.96|47.66|48.91|47.61|10
1722800640000|2024-08-04 19:44:00|48.96|47.66|49.01|47.71|49.01|47.71|48.96|47.66|9
1722800650000|2024-08-04 19:44:10|49|47.7|48.96|47.66|49|47.7|48.96|47.66|9
1722800660000|2024-08-04 19:44:20|48.97|47.67|49.02|47.72|49.02|47.72|48.97|47.67|11
1722800670000|2024-08-04 19:44:30|49.01|47.71|48.98|47.68|49.02|47.72|48.98|47.68|7
1722800680000|2024-08-04 19:44:40|48.96|47.66|48.94|47.64|48.96|47.66|48.94|47.64|3
1722800690000|2024-08-04 19:44:50|48.93|47.63|48.94|47.64|48.96|47.66|48.93|47.63|8
1722800700000|2024-08-04 19:45:00|48.95|47.65|48.97|47.67|48.99|47.69|48.95|47.65|11
1722800710000|2024-08-04 19:45:10|48.96|47.66|48.94|47.64|48.96|47.66|48.94|47.64|9
1722800720000|2024-08-04 19:45:20|48.95|47.65|48.93|47.63|48.96|47.66|48.93|47.63|13
1722800730000|2024-08-04 19:45:30|48.94|47.64|48.92|47.62|48.94|47.64|48.9|47.6|10
1722800740000|2024-08-04 19:45:40|48.91|47.61|48.95|47.65|48.96|47.66|48.91|47.61|9
1722800750000|2024-08-04 19:45:50|48.96|47.66|48.99|47.69|48.99|47.69|48.96|47.66|4
1722800760000|2024-08-04 19:46:00|49.02|47.72|49.02|47.72|49.04|47.74|49.01|47.71|7
1722800770000|2024-08-04 19:46:10|49.03|47.73|49.02|47.72|49.05|47.75|49.02|47.72|8
1722800780000|2024-08-04 19:46:20|49.03|47.73|49.04|47.74|49.04|47.74|49.03|47.73|4
1722800790000|2024-08-04 19:46:30|49.05|47.75|49.03|47.73|49.05|47.75|49.03|47.73|11
1722800800000|2024-08-04 19:46:40|49.04|47.74|49.04|47.74|49.05|47.75|49.03|47.73|11
1722800810000|2024-08-04 19:46:50|49.05|47.75|49.05|47.75|49.06|47.76|49.04|47.74|5
1722800820000|2024-08-04 19:47:00|49.04|47.74|49|47.7|49.05|47.75|49|47.7|7
1722800830000|2024-08-04 19:47:10|48.98|47.68|48.98|47.68|48.99|47.69|48.97|47.67|7
1722800840000|2024-08-04 19:47:20|48.97|47.67|48.95|47.65|48.97|47.67|48.95|47.65|9
1722800850000|2024-08-04 19:47:30|48.96|47.66|48.92|47.62|48.97|47.67|48.92|47.62|11
1722800860000|2024-08-04 19:47:40|48.91|47.61|48.92|47.62|48.94|47.64|48.89|47.59|9
1722800870000|2024-08-04 19:47:50|48.93|47.63|48.93|47.63|48.94|47.64|48.92|47.62|9
1722800880000|2024-08-04 19:48:00|48.94|47.64|48.87|47.57|48.94|47.64|48.85|47.55|14
1722800890000|2024-08-04 19:48:10|48.88|47.58|48.94|47.64|48.94|47.64|48.87|47.57|12
1722800900000|2024-08-04 19:48:20|48.93|47.63|48.94|47.64|48.94|47.64|48.93|47.63|6
1722800910000|2024-08-04 19:48:30|48.93|47.63|48.95|47.65|48.95|47.65|48.93|47.63|7
1722800920000|2024-08-04 19:48:40|48.94|47.64|48.93|47.63|48.94|47.64|48.9|47.6|8
1722800930000|2024-08-04 19:48:50|48.94|47.64|48.92|47.62|48.94|47.64|48.92|47.62|5
1722800940000|2024-08-04 19:49:00|48.93|47.63|48.94|47.64|48.95|47.65|48.93|47.63|12
1722800950000|2024-08-04 19:49:10|48.92|47.62|48.95|47.65|48.95|47.65|48.88|47.58|13
1722800960000|2024-08-04 19:49:20|48.93|47.63|48.94|47.64|48.95|47.65|48.9|47.6|13
1722800970000|2024-08-04 19:49:30|48.93|47.63|48.89|47.59|48.94|47.64|48.89|47.59|12
1722800980000|2024-08-04 19:49:40|48.9|47.6|48.85|47.55|48.9|47.6|48.83|47.53|15
1722800990000|2024-08-04 19:49:50|48.86|47.56|48.87|47.57|48.88|47.58|48.85|47.55|8
1722801000000|2024-08-04 19:50:00|48.88|47.58|48.86|47.56|48.89|47.59|48.86|47.56|7
1722801010000|2024-08-04 19:50:10|48.87|47.57|48.93|47.63|48.94|47.64|48.87|47.57|7
1722801020000|2024-08-04 19:50:20|48.94|47.64|48.97|47.67|48.97|47.67|48.93|47.63|10
1722801030000|2024-08-04 19:50:30|48.96|47.66|48.99|47.69|49.01|47.71|48.96|47.66|10
1722801040000|2024-08-04 19:50:40|49|47.7|49.01|47.71|49.01|47.71|48.98|47.68|13
1722801050000|2024-08-04 19:50:50|49|47.7|49.03|47.73|49.03|47.73|49|47.7|8
1722801060000|2024-08-04 19:51:00|49.02|47.72|48.98|47.68|49.02|47.72|48.98|47.68|9
1722801070000|2024-08-04 19:51:10|48.99|47.69|48.98|47.68|49|47.7|48.98|47.68|8
1722801080000|2024-08-04 19:51:20|48.97|47.67|48.97|47.67|48.98|47.68|48.96|47.66|11
1722801090000|2024-08-04 19:51:30|48.96|47.66|48.95|47.65|48.97|47.67|48.94|47.64|8
1722801100000|2024-08-04 19:51:40|48.94|47.64|48.94|47.64|48.96|47.66|48.91|47.61|14
1722801110000|2024-08-04 19:51:50|48.95|47.65|48.94|47.64|48.96|47.66|48.94|47.64|6
1722801120000|2024-08-04 19:52:00|48.95|47.65|48.97|47.67|48.98|47.68|48.95|47.65|9
1722801130000|2024-08-04 19:52:10|48.98|47.68|48.98|47.68|48.98|47.68|48.96|47.66|5
1722801140000|2024-08-04 19:52:20|48.97|47.67|49|47.7|49|47.7|48.97|47.67|8
1722801150000|2024-08-04 19:52:30|49.01|47.71|49.04|47.74|49.04|47.74|49.01|47.71|10
1722801160000|2024-08-04 19:52:40|49.05|47.75|49.04|47.74|49.05|47.75|49.04|47.74|2
1722801170000|2024-08-04 19:52:50|49.05|47.75|49.07|47.77|49.07|47.77|49.05|47.75|3
1722801180000|2024-08-04 19:53:00|49.08|47.78|49.1|47.8|49.1|47.8|49.08|47.78|5
1722801190000|2024-08-04 19:53:10|49.09|47.79|49.1|47.8|49.1|47.8|49.08|47.78|10
1722801200000|2024-08-04 19:53:20|49.11|47.81|49.13|47.83|49.14|47.84|49.11|47.81|9
1722801210000|2024-08-04 19:53:30|49.14|47.84|49.17|47.87|49.17|47.87|49.14|47.84|6
1722801220000|2024-08-04 19:53:40|49.18|47.88|49.17|47.87|49.18|47.88|49.17|47.87|2
1722801230000|2024-08-04 19:53:50|49.16|47.86|49.18|47.88|49.18|47.88|49.16|47.86|3
1722801240000|2024-08-04 19:54:00|49.19|47.89|49.22|47.92|49.22|47.92|49.19|47.89|8
1722801250000|2024-08-04 19:54:10|49.23|47.93|49.24|47.94|49.25|47.95|49.23|47.93|6
1722801260000|2024-08-04 19:54:20|49.25|47.95|49.28|47.98|49.28|47.98|49.25|47.95|6
1722801270000|2024-08-04 19:54:30|49.27|47.97|49.27|47.97|49.29|47.99|49.27|47.97|5
1722801280000|2024-08-04 19:54:40|49.28|47.98|49.29|47.99|49.3|48|49.28|47.98|6
1722801300000|2024-08-04 19:55:00|49.28|47.98|49.29|47.99|49.29|47.99|49.27|47.97|7
1722801310000|2024-08-04 19:55:10|49.28|47.98|49.25|47.95|49.29|47.99|49.24|47.94|11
1722801320000|2024-08-04 19:55:20|49.26|47.96|49.24|47.94|49.26|47.96|49.24|47.94|7
1722801330000|2024-08-04 19:55:30|49.23|47.93|49.2|47.9|49.23|47.93|49.18|47.88|14
1722801340000|2024-08-04 19:55:40|49.21|47.91|49.18|47.88|49.21|47.91|49.18|47.88|8
1722801350000|2024-08-04 19:55:50|49.19|47.89|49.19|47.89|49.19|47.89|49.18|47.88|3
1722801360000|2024-08-04 19:56:00|49.18|47.88|49.14|47.84|49.18|47.88|49.13|47.83|9
1722801370000|2024-08-04 19:56:10|49.15|47.85|49.16|47.86|49.17|47.87|49.14|47.84|10
1722801380000|2024-08-04 19:56:20|49.17|47.87|49.14|47.84|49.17|47.87|49.14|47.84|8
1722801390000|2024-08-04 19:56:30|49.13|47.83|49.13|47.83|49.16|47.86|49.13|47.83|9
1722801400000|2024-08-04 19:56:40|49.14|47.84|49.16|47.86|49.16|47.86|49.13|47.83|5
1722801410000|2024-08-04 19:56:50|49.17|47.87|49.17|47.87|49.17|47.87|49.17|47.87|1
1722801420000|2024-08-04 19:57:00|49.16|47.86|49.08|47.78|49.16|47.86|49.08|47.78|8
1722801430000|2024-08-04 19:57:10|49.07|47.77|49.11|47.81|49.12|47.82|49.07|47.77|7
1722801440000|2024-08-04 19:57:20|49.13|47.83|49.11|47.81|49.14|47.84|49.11|47.81|12
1722801450000|2024-08-04 19:57:30|49.12|47.82|49.11|47.81|49.14|47.84|49.1|47.8|10
1722801460000|2024-08-04 19:57:40|49.1|47.8|49.11|47.81|49.13|47.83|49.1|47.8|8
1722801470000|2024-08-04 19:57:50|49.12|47.82|49.12|47.82|49.14|47.84|49.11|47.81|12
1722801480000|2024-08-04 19:58:00|49.11|47.81|49.11|47.81|49.11|47.81|49.1|47.8|3
1722801490000|2024-08-04 19:58:10|49.1|47.8|49.11|47.81|49.11|47.81|49.1|47.8|8
1722801500000|2024-08-04 19:58:20|49.1|47.8|49.06|47.76|49.1|47.8|49.06|47.76|5
1722801510000|2024-08-04 19:58:30|49.05|47.75|49.04|47.74|49.05|47.75|49.03|47.73|3
1722801520000|2024-08-04 19:58:40|49.03|47.73|49.06|47.76|49.06|47.76|49.03|47.73|6
1722801530000|2024-08-04 19:58:50|49.05|47.75|49.06|47.76|49.06|47.76|49.05|47.75|4
1722801540000|2024-08-04 19:59:00|49.05|47.75|49.01|47.71|49.05|47.75|49|47.7|5
1722801550000|2024-08-04 19:59:10|49|47.7|48.99|47.69|49|47.7|48.96|47.66|7
1722801560000|2024-08-04 19:59:20|48.98|47.68|48.99|47.69|48.99|47.69|48.97|47.67|8
1722801570000|2024-08-04 19:59:30|48.98|47.68|48.97|47.67|48.98|47.68|48.97|47.67|4
1722801580000|2024-08-04 19:59:40|48.96|47.66|48.97|47.67|48.97|47.67|48.96|47.66|6
1722801590000|2024-08-04 19:59:50|48.96|47.66|48.96|47.66|48.97|47.67|48.95|47.65|5
1722801600000|2024-08-04 20:00:00|48.95|47.65|48.95|47.65|48.96|47.66|48.93|47.63|9
1722801610000|2024-08-04 20:00:10|48.96|47.66|48.97|47.67|48.97|47.67|48.95|47.65|6
1722801620000|2024-08-04 20:00:20|48.98|47.68|49|47.7|49.01|47.71|48.98|47.68|9
1722801630000|2024-08-04 20:00:30|49.01|47.71|48.98|47.68|49.01|47.71|48.98|47.68|4
1722801640000|2024-08-04 20:00:40|48.96|47.66|48.96|47.66|48.97|47.67|48.94|47.64|9
1722801650000|2024-08-04 20:00:50|48.97|47.67|48.96|47.66|48.97|47.67|48.96|47.66|2
1722801660000|2024-08-04 20:01:00|48.95|47.65|48.88|47.58|48.95|47.65|48.87|47.57|9
1722801670000|2024-08-04 20:01:10|48.87|47.57|48.86|47.56|48.89|47.59|48.86|47.56|8
1722801680000|2024-08-04 20:01:20|48.85|47.55|48.77|47.47|48.85|47.55|48.77|47.47|11
1722801690000|2024-08-04 20:01:30|48.76|47.46|48.78|47.48|48.81|47.51|48.76|47.46|13
1722801700000|2024-08-04 20:01:40|48.79|47.49|48.81|47.51|48.82|47.52|48.78|47.48|8
1722801710000|2024-08-04 20:01:50|48.82|47.52|48.83|47.53|48.84|47.54|48.81|47.51|8
1722801720000|2024-08-04 20:02:00|48.81|47.51|48.86|47.56|48.86|47.56|48.81|47.51|12
1722801730000|2024-08-04 20:02:10|48.87|47.57|48.87|47.57|48.87|47.57|48.85|47.55|7
1722801740000|2024-08-04 20:02:20|48.86|47.56|48.89|47.59|48.89|47.59|48.86|47.56|6
1722801750000|2024-08-04 20:02:30|48.9|47.6|48.9|47.6|48.92|47.62|48.9|47.6|11
1722801760000|2024-08-04 20:02:40|48.89|47.59|48.87|47.57|48.89|47.59|48.87|47.57|7
1722801770000|2024-08-04 20:02:50|48.86|47.56|48.87|47.57|48.87|47.57|48.85|47.55|6
1722801780000|2024-08-04 20:03:00|48.86|47.56|48.88|47.58|48.9|47.6|48.86|47.56|9
1722801790000|2024-08-04 20:03:10|48.89|47.59|48.89|47.59|48.91|47.61|48.87|47.57|16
1722801800000|2024-08-04 20:03:20|48.9|47.6|48.97|47.67|48.97|47.67|48.9|47.6|12
1722801810000|2024-08-04 20:03:30|48.96|47.66|48.98|47.68|48.99|47.69|48.96|47.66|11
1722801820000|2024-08-04 20:03:40|48.99|47.69|49|47.7|49|47.7|48.99|47.69|4
1722801830000|2024-08-04 20:03:50|49.01|47.71|48.99|47.69|49.01|47.71|48.98|47.68|7
1722801840000|2024-08-04 20:04:00|49|47.7|49.03|47.73|49.03|47.73|48.98|47.68|8
1722801850000|2024-08-04 20:04:10|49.04|47.74|49.07|47.77|49.08|47.78|49.04|47.74|6
1722801860000|2024-08-04 20:04:20|49.08|47.78|49.1|47.8|49.1|47.8|49.08|47.78|5
1722801870000|2024-08-04 20:04:30|49.11|47.81|49.09|47.79|49.12|47.82|49.09|47.79|9
1722801880000|2024-08-04 20:04:40|49.08|47.78|49.11|47.81|49.11|47.81|49.07|47.77|10
1722801890000|2024-08-04 20:04:50|49.12|47.82|49.09|47.79|49.12|47.82|49.09|47.79|6
1722801900000|2024-08-04 20:05:00|49.1|47.8|49.07|47.77|49.1|47.8|49.07|47.77|8
1722801920000|2024-08-04 20:05:20|49.08|47.78|49.08|47.78|49.08|47.78|49.07|47.77|3
1722801930000|2024-08-04 20:05:30|49.07|47.77|49.04|47.74|49.08|47.78|49.01|47.71|10
1722801940000|2024-08-04 20:05:40|49.03|47.73|49.08|47.78|49.08|47.78|49.02|47.72|13
1722801960000|2024-08-04 20:06:00|49.09|47.79|49.05|47.75|49.09|47.79|49.05|47.75|7
1722801970000|2024-08-04 20:06:10|49.03|47.73|49.05|47.75|49.05|47.75|49.01|47.71|5
1722801980000|2024-08-04 20:06:20|49.04|47.74|49.07|47.77|49.08|47.78|49.02|47.72|13
1722801990000|2024-08-04 20:06:30|49.08|47.78|49.08|47.78|49.08|47.78|49.08|47.78|1
1722802000000|2024-08-04 20:06:40|49.09|47.79|49.09|47.79|49.1|47.8|49.09|47.79|5
1722802010000|2024-08-04 20:06:50|49.1|47.8|49.09|47.79|49.1|47.8|49.09|47.79|4
1722802020000|2024-08-04 20:07:00|49.1|47.8|49.16|47.86|49.16|47.86|49.1|47.8|10
1722802030000|2024-08-04 20:07:10|49.17|47.87|49.16|47.86|49.19|47.89|49.16|47.86|10
1722802040000|2024-08-04 20:07:20|49.17|47.87|49.17|47.87|49.17|47.87|49.15|47.85|5
1722802050000|2024-08-04 20:07:30|49.18|47.88|49.2|47.9|49.21|47.91|49.17|47.87|9
1722802060000|2024-08-04 20:07:40|49.21|47.91|49.2|47.9|49.21|47.91|49.19|47.89|10
1722802070000|2024-08-04 20:07:50|49.19|47.89|49.2|47.9|49.2|47.9|49.19|47.89|2
1722802080000|2024-08-04 20:08:00|49.21|47.91|49.16|47.86|49.22|47.92|49.16|47.86|11
1722802090000|2024-08-04 20:08:10|49.15|47.85|49.11|47.81|49.15|47.85|49.09|47.79|11
1722802100000|2024-08-04 20:08:20|49.1|47.8|49.1|47.8|49.11|47.81|49.09|47.79|5
1722802110000|2024-08-04 20:08:30|49.09|47.79|49.09|47.79|49.09|47.79|49.09|47.79|1
1722802120000|2024-08-04 20:08:40|49.1|47.8|49.12|47.82|49.12|47.82|49.09|47.79|7
1722802130000|2024-08-04 20:08:50|49.14|47.84|49.16|47.86|49.18|47.88|49.14|47.84|8
1722802140000|2024-08-04 20:09:00|49.15|47.85|49.18|47.88|49.18|47.88|49.11|47.81|11
1722802150000|2024-08-04 20:09:10|49.19|47.89|49.19|47.89|49.2|47.9|49.17|47.87|15
1722802160000|2024-08-04 20:09:20|49.2|47.9|49.2|47.9|49.21|47.91|49.19|47.89|5
1722802170000|2024-08-04 20:09:30|49.21|47.91|49.24|47.94|49.24|47.94|49.21|47.91|10
1722802180000|2024-08-04 20:09:40|49.25|47.95|49.18|47.88|49.25|47.95|49.18|47.88|8
1722802190000|2024-08-04 20:09:50|49.17|47.87|49.16|47.86|49.18|47.88|49.16|47.86|4
1722802200000|2024-08-04 20:10:00|49.17|47.87|49.23|47.93|49.23|47.93|49.17|47.87|9
1722802210000|2024-08-04 20:10:10|49.24|47.94|49.25|47.95|49.27|47.97|49.24|47.94|12
1722802220000|2024-08-04 20:10:20|49.26|47.96|49.31|48.01|49.31|48.01|49.26|47.96|6
1722802230000|2024-08-04 20:10:30|49.32|48.02|49.34|48.04|49.36|48.06|49.29|47.99|18
1722802240000|2024-08-04 20:10:40|49.35|48.05|49.35|48.05|49.35|48.05|49.29|47.99|14
1722802250000|2024-08-04 20:10:50|49.34|48.04|49.34|48.04|49.35|48.05|49.33|48.03|11
1722802260000|2024-08-04 20:11:00|49.35|48.05|49.39|48.09|49.4|48.1|49.35|48.05|11
1722802270000|2024-08-04 20:11:10|49.38|48.08|49.34|48.04|49.38|48.08|49.34|48.04|9
1722802280000|2024-08-04 20:11:20|49.35|48.05|49.37|48.07|49.37|48.07|49.34|48.04|7
1722802290000|2024-08-04 20:11:30|49.38|48.08|49.39|48.09|49.39|48.09|49.37|48.07|8
1722802300000|2024-08-04 20:11:40|49.38|48.08|49.4|48.1|49.4|48.1|49.38|48.08|11
1722802310000|2024-08-04 20:11:50|49.39|48.09|49.44|48.14|49.44|48.14|49.38|48.08|11
1722802320000|2024-08-04 20:12:00|49.45|48.15|49.39|48.09|49.46|48.16|49.39|48.09|10
1722802330000|2024-08-04 20:12:10|49.38|48.08|49.37|48.07|49.39|48.09|49.37|48.07|12
1722802340000|2024-08-04 20:12:20|49.38|48.08|49.39|48.09|49.39|48.09|49.37|48.07|8
1722802350000|2024-08-04 20:12:30|49.4|48.1|49.44|48.14|49.45|48.15|49.38|48.08|11
1722802360000|2024-08-04 20:12:40|49.45|48.15|49.45|48.15|49.45|48.15|49.45|48.15|1
1722802370000|2024-08-04 20:12:50|49.44|48.14|49.44|48.14|49.44|48.14|49.42|48.12|9
1722802380000|2024-08-04 20:13:00|49.43|48.13|49.45|48.15|49.45|48.15|49.43|48.13|3
1722802390000|2024-08-04 20:13:10|49.46|48.16|49.45|48.15|49.47|48.17|49.44|48.14|6
1722802400000|2024-08-04 20:13:20|49.46|48.16|49.47|48.17|49.47|48.17|49.45|48.15|8
1722802410000|2024-08-04 20:13:30|49.46|48.16|49.45|48.15|49.46|48.16|49.43|48.13|10
1722802420000|2024-08-04 20:13:40|49.46|48.16|49.46|48.16|49.48|48.18|49.46|48.16|5
1722802430000|2024-08-04 20:13:50|49.45|48.15|49.4|48.1|49.45|48.15|49.4|48.1|7
1722802440000|2024-08-04 20:14:00|49.39|48.09|49.4|48.1|49.43|48.13|49.39|48.09|13
1722802450000|2024-08-04 20:14:10|49.39|48.09|49.39|48.09|49.4|48.1|49.39|48.09|3
1722802460000|2024-08-04 20:14:20|49.38|48.08|49.35|48.05|49.38|48.08|49.35|48.05|6
1722802470000|2024-08-04 20:14:30|49.36|48.06|49.36|48.06|49.38|48.08|49.36|48.06|5
1722802480000|2024-08-04 20:14:40|49.37|48.07|49.37|48.07|49.39|48.09|49.37|48.07|4
1722802490000|2024-08-04 20:14:50|49.36|48.06|49.33|48.03|49.36|48.06|49.33|48.03|4
1722802500000|2024-08-04 20:15:00|49.34|48.04|49.36|48.06|49.36|48.06|49.33|48.03|11
1722802510000|2024-08-04 20:15:10|49.35|48.05|49.35|48.05|49.36|48.06|49.33|48.03|7
1722802520000|2024-08-04 20:15:20|49.34|48.04|49.34|48.04|49.36|48.06|49.34|48.04|5
1722802530000|2024-08-04 20:15:30|49.35|48.05|49.39|48.09|49.39|48.09|49.35|48.05|11
1722802540000|2024-08-04 20:15:40|49.38|48.08|49.36|48.06|49.39|48.09|49.35|48.05|11
1722802550000|2024-08-04 20:15:50|49.35|48.05|49.33|48.03|49.36|48.06|49.33|48.03|5
1722802560000|2024-08-04 20:16:00|49.32|48.02|49.28|47.98|49.36|48.06|49.27|47.97|16
1722802570000|2024-08-04 20:16:10|49.27|47.97|49.2|47.9|49.27|47.97|49.2|47.9|8
1722802580000|2024-08-04 20:16:20|49.19|47.89|49.24|47.94|49.25|47.95|49.18|47.88|13
1722802590000|2024-08-04 20:16:30|49.23|47.93|49.21|47.91|49.24|47.94|49.2|47.9|12
1722802600000|2024-08-04 20:16:40|49.23|47.93|49.24|47.94|49.25|47.95|49.2|47.9|11
1722802610000|2024-08-04 20:16:50|49.25|47.95|49.25|47.95|49.27|47.97|49.23|47.93|11
1722802620000|2024-08-04 20:17:00|49.26|47.96|49.24|47.94|49.26|47.96|49.24|47.94|3
1722802630000|2024-08-04 20:17:10|49.23|47.93|49.23|47.93|49.25|47.95|49.23|47.93|7
1722802640000|2024-08-04 20:17:20|49.22|47.92|49.17|47.87|49.22|47.92|49.17|47.87|8
1722802650000|2024-08-04 20:17:30|49.18|47.88|49.2|47.9|49.2|47.9|49.18|47.88|11
1722802660000|2024-08-04 20:17:40|49.19|47.89|49.16|47.86|49.19|47.89|49.15|47.85|8
1722802670000|2024-08-04 20:17:50|49.15|47.85|49.14|47.84|49.16|47.86|49.13|47.83|6
1722802680000|2024-08-04 20:18:00|49.15|47.85|49.1|47.8|49.16|47.86|49.1|47.8|14
1722802690000|2024-08-04 20:18:10|49.09|47.79|49.08|47.78|49.09|47.79|49.06|47.76|14
1722802700000|2024-08-04 20:18:20|49.09|47.79|49.1|47.8|49.1|47.8|49.07|47.77|12
1722802710000|2024-08-04 20:18:30|49.09|47.79|49.08|47.78|49.09|47.79|49.08|47.78|4
1722802720000|2024-08-04 20:18:40|49.09|47.79|49.08|47.78|49.09|47.79|49.07|47.77|8
1722802730000|2024-08-04 20:18:50|49.09|47.79|49.08|47.78|49.09|47.79|49.07|47.77|6
1722802740000|2024-08-04 20:19:00|49.07|47.77|49.05|47.75|49.07|47.77|49.05|47.75|3
1722802750000|2024-08-04 20:19:10|49.06|47.76|49.09|47.79|49.09|47.79|49.06|47.76|8
1722802760000|2024-08-04 20:19:20|49.08|47.78|49.11|47.81|49.11|47.81|49.08|47.78|7
1722802770000|2024-08-04 20:19:30|49.1|47.8|49.1|47.8|49.11|47.81|49.09|47.79|5
1722802780000|2024-08-04 20:19:40|49.08|47.78|49.08|47.78|49.09|47.79|49.08|47.78|3
1722802790000|2024-08-04 20:19:50|49.07|47.77|49.08|47.78|49.08|47.78|49.07|47.77|4
1722802800000|2024-08-04 20:20:00|49.07|47.77|49.05|47.75|49.07|47.77|49.05|47.75|3
1722802810000|2024-08-04 20:20:10|49.06|47.76|49.02|47.72|49.06|47.76|49.02|47.72|5
1722802820000|2024-08-04 20:20:20|49.03|47.73|49.04|47.74|49.07|47.77|49.03|47.73|8
1722802830000|2024-08-04 20:20:30|49.03|47.73|49.04|47.74|49.05|47.75|49.03|47.73|4
1722802840000|2024-08-04 20:20:40|49.05|47.75|49.04|47.74|49.05|47.75|49.04|47.74|2
1722802850000|2024-08-04 20:20:50|49.05|47.75|49.02|47.72|49.05|47.75|49.02|47.72|5
1722802860000|2024-08-04 20:21:00|49.01|47.71|49.07|47.77|49.08|47.78|49.01|47.71|8
1722802870000|2024-08-04 20:21:10|49.06|47.76|49.07|47.77|49.08|47.78|49.06|47.76|14
1722802880000|2024-08-04 20:21:20|49.06|47.76|49.04|47.74|49.06|47.76|49.04|47.74|5
1722802890000|2024-08-04 20:21:30|49.03|47.73|48.97|47.67|49.03|47.73|48.97|47.67|10
1722802900000|2024-08-04 20:21:40|48.96|47.66|48.98|47.68|48.98|47.68|48.96|47.66|7
1722802910000|2024-08-04 20:21:50|48.97|47.67|49.03|47.73|49.03|47.73|48.96|47.66|11
1722802920000|2024-08-04 20:22:00|49.04|47.74|49.05|47.75|49.05|47.75|49.02|47.72|10
1722802930000|2024-08-04 20:22:10|49.06|47.76|49.05|47.75|49.06|47.76|49.04|47.74|12
1722802940000|2024-08-04 20:22:20|49.04|47.74|48.98|47.68|49.04|47.74|48.98|47.68|8
1722802950000|2024-08-04 20:22:30|48.99|47.69|48.98|47.68|48.99|47.69|48.98|47.68|2
1722802960000|2024-08-04 20:22:40|48.97|47.67|48.98|47.68|48.98|47.68|48.97|47.67|2
1722802970000|2024-08-04 20:22:50|48.97|47.67|48.96|47.66|48.97|47.67|48.95|47.65|4
1722802980000|2024-08-04 20:23:00|48.97|47.67|48.97|47.67|48.98|47.68|48.97|47.67|3
1722802990000|2024-08-04 20:23:10|48.98|47.68|49.01|47.71|49.02|47.72|48.98|47.68|10
1722803000000|2024-08-04 20:23:20|49|47.7|48.98|47.68|49|47.7|48.98|47.68|7
1722803010000|2024-08-04 20:23:30|48.97|47.67|48.98|47.68|48.99|47.69|48.97|47.67|6
1722803020000|2024-08-04 20:23:40|48.97|47.67|48.95|47.65|48.97|47.67|48.94|47.64|5
1722803030000|2024-08-04 20:23:50|48.94|47.64|48.96|47.66|48.96|47.66|48.94|47.64|7
1722803040000|2024-08-04 20:24:00|48.97|47.67|48.96|47.66|48.97|47.67|48.95|47.65|6
1722803050000|2024-08-04 20:24:10|48.95|47.65|48.97|47.67|48.97|47.67|48.95|47.65|7
1722803060000|2024-08-04 20:24:20|48.98|47.68|48.95|47.65|48.98|47.68|48.95|47.65|6
1722803070000|2024-08-04 20:24:30|48.96|47.66|48.96|47.66|48.96|47.66|48.95|47.65|3
1722803080000|2024-08-04 20:24:40|48.95|47.65|48.95|47.65|48.96|47.66|48.95|47.65|3
1722803090000|2024-08-04 20:24:50|48.96|47.66|48.97|47.67|48.97|47.67|48.96|47.66|4
1722803100000|2024-08-04 20:25:00|48.98|47.68|48.98|47.68|48.98|47.68|48.96|47.66|9
1722803110000|2024-08-04 20:25:10|48.97|47.67|48.98|47.68|48.98|47.68|48.97|47.67|2
1722803120000|2024-08-04 20:25:20|48.99|47.69|49|47.7|49|47.7|48.99|47.69|2
1722803130000|2024-08-04 20:25:30|49.01|47.71|49.01|47.71|49.01|47.71|49|47.7|3
1722803140000|2024-08-04 20:25:40|49|47.7|48.99|47.69|49|47.7|48.97|47.67|6
1722803150000|2024-08-04 20:25:50|48.98|47.68|49|47.7|49.01|47.71|48.98|47.68|7
1722803160000|2024-08-04 20:26:00|48.99|47.69|49.04|47.74|49.04|47.74|48.98|47.68|11
1722803170000|2024-08-04 20:26:10|49.05|47.75|49.05|47.75|49.07|47.77|49.04|47.74|7
1722803180000|2024-08-04 20:26:20|49.06|47.76|49.06|47.76|49.08|47.78|49.06|47.76|5
1722803190000|2024-08-04 20:26:30|49.05|47.75|49.08|47.78|49.08|47.78|49.05|47.75|4
1722803200000|2024-08-04 20:26:40|49.09|47.79|49.1|47.8|49.1|47.8|49.09|47.79|2
1722803210000|2024-08-04 20:26:50|49.11|47.81|49.09|47.79|49.12|47.82|49.08|47.78|6
1722803220000|2024-08-04 20:27:00|49.1|47.8|49.08|47.78|49.12|47.82|49.07|47.77|15
1722803230000|2024-08-04 20:27:10|49.07|47.77|49.1|47.8|49.11|47.81|49.07|47.77|6
1722803240000|2024-08-04 20:27:20|49.11|47.81|49.12|47.82|49.17|47.87|49.11|47.81|12
1722803250000|2024-08-04 20:27:30|49.13|47.83|49.1|47.8|49.14|47.84|49.1|47.8|10
1722803260000|2024-08-04 20:27:40|49.09|47.79|49.08|47.78|49.09|47.79|49.08|47.78|2
1722803270000|2024-08-04 20:27:50|49.07|47.77|49.09|47.79|49.1|47.8|49.07|47.77|7
1722803280000|2024-08-04 20:28:00|49.08|47.78|49.07|47.77|49.09|47.79|49.06|47.76|12
1722803290000|2024-08-04 20:28:10|49.08|47.78|49.08|47.78|49.08|47.78|49.06|47.76|5
1722803300000|2024-08-04 20:28:20|49.09|47.79|49.07|47.77|49.09|47.79|49.07|47.77|3
1722803310000|2024-08-04 20:28:30|49.08|47.78|49.07|47.77|49.09|47.79|49.07|47.77|4
1722803320000|2024-08-04 20:28:40|49.06|47.76|49.05|47.75|49.06|47.76|49.05|47.75|4
1722803330000|2024-08-04 20:28:50|49.06|47.76|49.07|47.77|49.07|47.77|49.06|47.76|2
1722803340000|2024-08-04 20:29:00|49.08|47.78|49.1|47.8|49.11|47.81|49.08|47.78|6
1722803350000|2024-08-04 20:29:10|49.09|47.79|49.07|47.77|49.09|47.79|49.07|47.77|5
1722803360000|2024-08-04 20:29:20|49.06|47.76|49.07|47.77|49.07|47.77|49.06|47.76|2
1722803370000|2024-08-04 20:29:30|49.08|47.78|49.07|47.77|49.08|47.78|49.07|47.77|2
1722803380000|2024-08-04 20:29:40|49.06|47.76|49.02|47.72|49.06|47.76|49.02|47.72|4
1722803390000|2024-08-04 20:29:50|49.01|47.71|49.01|47.71|49.02|47.72|49.01|47.71|3
1722803400000|2024-08-04 20:30:00|49.02|47.72|49.05|47.75|49.06|47.76|49.01|47.71|11
1722803410000|2024-08-04 20:30:10|49.02|47.72|49.06|47.76|49.07|47.77|49.01|47.71|10
1722803420000|2024-08-04 20:30:20|49.07|47.77|49.1|47.8|49.1|47.8|49.07|47.77|14
1722803430000|2024-08-04 20:30:30|49.09|47.79|49.11|47.81|49.11|47.81|49.09|47.79|7
1722803440000|2024-08-04 20:30:40|49.12|47.82|49.1|47.8|49.12|47.82|49.09|47.79|5
1722803450000|2024-08-04 20:30:50|49.11|47.81|49.1|47.8|49.11|47.81|49.1|47.8|2
1722803460000|2024-08-04 20:31:00|49.11|47.81|49.06|47.76|49.11|47.81|49.05|47.75|10
1722803470000|2024-08-04 20:31:10|49.07|47.77|49.07|47.77|49.07|47.77|49.05|47.75|7
1722803480000|2024-08-04 20:31:20|49.08|47.78|49.08|47.78|49.09|47.79|49.07|47.77|9
1722803490000|2024-08-04 20:31:30|49.09|47.79|49.09|47.79|49.09|47.79|49.07|47.77|7
1722803500000|2024-08-04 20:31:40|49.08|47.78|49.08|47.78|49.08|47.78|49.06|47.76|5
1722803510000|2024-08-04 20:31:50|49.07|47.77|49.08|47.78|49.08|47.78|49.06|47.76|4
1722803520000|2024-08-04 20:32:00|49.09|47.79|49.09|47.79|49.1|47.8|49.09|47.79|3
1722803530000|2024-08-04 20:32:10|49.08|47.78|49.09|47.79|49.09|47.79|49.07|47.77|6
1722803540000|2024-08-04 20:32:20|49.1|47.8|49.09|47.79|49.1|47.8|49.09|47.79|2
1722803550000|2024-08-04 20:32:30|49.08|47.78|49.09|47.79|49.09|47.79|49.08|47.78|4
1722803560000|2024-08-04 20:32:40|49.08|47.78|49.09|47.79|49.09|47.79|49.08|47.78|2
1722803570000|2024-08-04 20:32:50|49.08|47.78|49.07|47.77|49.08|47.78|49.06|47.76|6
1722803580000|2024-08-04 20:33:00|49.08|47.78|49.11|47.81|49.11|47.81|49.08|47.78|4
1722803590000|2024-08-04 20:33:10|49.1|47.8|49.12|47.82|49.12|47.82|49.1|47.8|3
1722803600000|2024-08-04 20:33:20|49.11|47.81|49.08|47.78|49.12|47.82|49.07|47.77|10
1722803610000|2024-08-04 20:33:30|49.09|47.79|49.09|47.79|49.1|47.8|49.08|47.78|9
1722803620000|2024-08-04 20:33:40|49.08|47.78|49.05|47.75|49.08|47.78|49.05|47.75|4
1722803630000|2024-08-04 20:33:50|49.02|47.72|49.01|47.71|49.02|47.72|49|47.7|8
1722803640000|2024-08-04 20:34:00|49|47.7|49.09|47.79|49.09|47.79|49|47.7|9
1722803650000|2024-08-04 20:34:10|49.08|47.78|49.08|47.78|49.08|47.78|49.07|47.77|3
1722803660000|2024-08-04 20:34:20|49.07|47.77|49.04|47.74|49.07|47.77|49.03|47.73|7
1722803670000|2024-08-04 20:34:30|49.05|47.75|49.06|47.76|49.06|47.76|49.05|47.75|4
1722803680000|2024-08-04 20:34:40|49.07|47.77|49.07|47.77|49.07|47.77|49.05|47.75|6
1722803690000|2024-08-04 20:34:50|49.06|47.76|49.04|47.74|49.06|47.76|49.04|47.74|3
1722803700000|2024-08-04 20:35:00|49.03|47.73|49|47.7|49.03|47.73|49|47.7|6
1722803710000|2024-08-04 20:35:10|48.99|47.69|48.99|47.69|49|47.7|48.96|47.66|10
1722803720000|2024-08-04 20:35:20|48.98|47.68|48.93|47.63|48.98|47.68|48.93|47.63|10
1722803730000|2024-08-04 20:35:30|48.92|47.62|48.87|47.57|48.92|47.62|48.87|47.57|18
1722803740000|2024-08-04 20:35:40|48.88|47.58|48.88|47.58|48.88|47.58|48.85|47.55|11
1722803750000|2024-08-04 20:35:50|48.89|47.59|48.94|47.64|48.94|47.64|48.88|47.58|9
1722803760000|2024-08-04 20:36:00|48.93|47.63|48.93|47.63|48.95|47.65|48.93|47.63|9
1722803770000|2024-08-04 20:36:10|48.92|47.62|48.91|47.61|48.92|47.62|48.88|47.58|22
1722803780000|2024-08-04 20:36:20|48.9|47.6|48.9|47.6|48.91|47.61|48.88|47.58|15
1722803790000|2024-08-04 20:36:30|48.89|47.59|48.85|47.55|48.89|47.59|48.84|47.54|11
1722803800000|2024-08-04 20:36:40|48.84|47.54|48.83|47.53|48.84|47.54|48.8|47.5|13
1722803810000|2024-08-04 20:36:50|48.84|47.54|48.86|47.56|48.87|47.57|48.84|47.54|4
1722803820000|2024-08-04 20:37:00|48.87|47.57|48.86|47.56|48.87|47.57|48.83|47.53|10
1722803830000|2024-08-04 20:37:10|48.87|47.57|48.84|47.54|48.87|47.57|48.84|47.54|6
1722803840000|2024-08-04 20:37:20|48.85|47.55|48.87|47.57|48.88|47.58|48.84|47.54|11
1722803850000|2024-08-04 20:37:30|48.86|47.56|48.86|47.56|48.86|47.56|48.86|47.56|1
1722803860000|2024-08-04 20:37:40|48.87|47.57|48.85|47.55|48.87|47.57|48.85|47.55|5
1722803870000|2024-08-04 20:37:50|48.84|47.54|48.84|47.54|48.86|47.56|48.8|47.5|15
1722803880000|2024-08-04 20:38:00|48.83|47.53|48.87|47.57|48.87|47.57|48.81|47.51|10
1722803890000|2024-08-04 20:38:10|48.86|47.56|48.85|47.55|48.87|47.57|48.85|47.55|10
1722803900000|2024-08-04 20:38:20|48.83|47.53|48.79|47.49|48.83|47.53|48.79|47.49|4
1722803910000|2024-08-04 20:38:30|48.78|47.48|48.77|47.47|48.8|47.5|48.77|47.47|6
1722803920000|2024-08-04 20:38:40|48.76|47.46|48.76|47.46|48.77|47.47|48.75|47.45|7
1722803930000|2024-08-04 20:38:50|48.77|47.47|48.8|47.5|48.8|47.5|48.77|47.47|4
1722803940000|2024-08-04 20:39:00|48.81|47.51|48.76|47.46|48.82|47.52|48.76|47.46|11
1722803950000|2024-08-04 20:39:10|48.75|47.45|48.74|47.44|48.76|47.46|48.71|47.41|14
1722803960000|2024-08-04 20:39:20|48.72|47.42|48.7|47.4|48.75|47.45|48.7|47.4|11
1722803970000|2024-08-04 20:39:30|48.69|47.39|48.67|47.37|48.69|47.39|48.67|47.37|3
1722803980000|2024-08-04 20:39:40|48.66|47.36|48.67|47.37|48.67|47.37|48.63|47.33|15
1722803990000|2024-08-04 20:39:50|48.66|47.36|48.67|47.37|48.68|47.38|48.65|47.35|10
1722804000000|2024-08-04 20:40:00|48.68|47.38|48.71|47.41|48.71|47.41|48.68|47.38|14
1722804010000|2024-08-04 20:40:10|48.7|47.4|48.7|47.4|48.7|47.4|48.67|47.37|9
1722804020000|2024-08-04 20:40:20|48.71|47.41|48.71|47.41|48.72|47.42|48.69|47.39|11
1722804030000|2024-08-04 20:40:30|48.72|47.42|48.71|47.41|48.75|47.45|48.71|47.41|13
1722804040000|2024-08-04 20:40:40|48.72|47.42|48.73|47.43|48.76|47.46|48.72|47.42|7
1722804050000|2024-08-04 20:40:50|48.72|47.42|48.77|47.47|48.77|47.47|48.71|47.41|12
1722804060000|2024-08-04 20:41:00|48.78|47.48|48.76|47.46|48.78|47.48|48.76|47.46|7
1722804070000|2024-08-04 20:41:10|48.77|47.47|48.7|47.4|48.78|47.48|48.7|47.4|15
1722804080000|2024-08-04 20:41:20|48.71|47.41|48.77|47.47|48.77|47.47|48.71|47.41|14
1722804090000|2024-08-04 20:41:30|48.76|47.46|48.71|47.41|48.77|47.47|48.71|47.41|15
1722804100000|2024-08-04 20:41:40|48.72|47.42|48.72|47.42|48.75|47.45|48.71|47.41|16
1722804110000|2024-08-04 20:41:50|48.71|47.41|48.69|47.39|48.71|47.41|48.69|47.39|9
1722804120000|2024-08-04 20:42:00|48.7|47.4|48.66|47.36|48.71|47.41|48.66|47.36|15
1722804130000|2024-08-04 20:42:10|48.65|47.35|48.67|47.37|48.68|47.38|48.65|47.35|5
1722804140000|2024-08-04 20:42:20|48.68|47.38|48.66|47.36|48.68|47.38|48.65|47.35|5
1722804150000|2024-08-04 20:42:30|48.65|47.35|48.66|47.36|48.66|47.36|48.63|47.33|8
1722804160000|2024-08-04 20:42:40|48.67|47.37|48.66|47.36|48.69|47.39|48.66|47.36|6
1722804170000|2024-08-04 20:42:50|48.67|47.37|48.59|47.29|48.67|47.37|48.57|47.27|12
1722804180000|2024-08-04 20:43:00|48.58|47.28|48.58|47.28|48.58|47.28|48.54|47.24|12
1722804190000|2024-08-04 20:43:10|48.57|47.27|48.58|47.28|48.59|47.29|48.57|47.27|11
1722804200000|2024-08-04 20:43:20|48.59|47.29|48.58|47.28|48.59|47.29|48.55|47.25|10
1722804210000|2024-08-04 20:43:30|48.59|47.29|48.59|47.29|48.59|47.29|48.58|47.28|11
1722804220000|2024-08-04 20:43:40|48.6|47.3|48.6|47.3|48.6|47.3|48.6|47.3|1
1722804230000|2024-08-04 20:43:50|48.61|47.31|48.61|47.31|48.64|47.34|48.61|47.31|5
1722804240000|2024-08-04 20:44:00|48.62|47.32|48.63|47.33|48.65|47.35|48.61|47.31|14
1722804250000|2024-08-04 20:44:10|48.65|47.35|48.64|47.34|48.66|47.36|48.64|47.34|6
1722804260000|2024-08-04 20:44:20|48.63|47.33|48.59|47.29|48.64|47.34|48.59|47.29|10
1722804270000|2024-08-04 20:44:30|48.58|47.28|48.6|47.3|48.6|47.3|48.58|47.28|4
1722804280000|2024-08-04 20:44:40|48.61|47.31|48.65|47.35|48.66|47.36|48.61|47.31|7
1722804290000|2024-08-04 20:44:50|48.66|47.36|48.65|47.35|48.66|47.36|48.65|47.35|6
1722804300000|2024-08-04 20:45:00|48.64|47.34|48.64|47.34|48.64|47.34|48.59|47.29|10
1722804310000|2024-08-04 20:45:10|48.63|47.33|48.65|47.35|48.66|47.36|48.63|47.33|7
1722804320000|2024-08-04 20:45:20|48.66|47.36|48.68|47.38|48.68|47.38|48.66|47.36|7
1722804330000|2024-08-04 20:45:30|48.69|47.39|48.68|47.38|48.7|47.4|48.67|47.37|10
1722804340000|2024-08-04 20:45:40|48.67|47.37|48.69|47.39|48.69|47.39|48.67|47.37|3
1722804350000|2024-08-04 20:45:50|48.68|47.38|48.63|47.33|48.68|47.38|48.62|47.32|8
1722804360000|2024-08-04 20:46:00|48.64|47.34|48.66|47.36|48.66|47.36|48.62|47.32|13
1722804370000|2024-08-04 20:46:10|48.67|47.37|48.68|47.38|48.68|47.38|48.65|47.35|8
1722804380000|2024-08-04 20:46:20|48.69|47.39|48.75|47.45|48.76|47.46|48.69|47.39|11
1722804390000|2024-08-04 20:46:30|48.76|47.46|48.77|47.47|48.78|47.48|48.76|47.46|9
1722804400000|2024-08-04 20:46:40|48.76|47.46|48.72|47.42|48.76|47.46|48.72|47.42|9
1722804410000|2024-08-04 20:46:50|48.7|47.4|48.66|47.36|48.7|47.4|48.66|47.36|10
1722804420000|2024-08-04 20:47:00|48.65|47.35|48.65|47.35|48.67|47.37|48.64|47.34|10
1722804430000|2024-08-04 20:47:10|48.64|47.34|48.62|47.32|48.64|47.34|48.58|47.28|15
1722804440000|2024-08-04 20:47:20|48.64|47.34|48.65|47.35|48.66|47.36|48.63|47.33|10
1722804450000|2024-08-04 20:47:30|48.64|47.34|48.66|47.36|48.67|47.37|48.64|47.34|15
1722804460000|2024-08-04 20:47:40|48.65|47.35|48.65|47.35|48.67|47.37|48.65|47.35|9
1722804470000|2024-08-04 20:47:50|48.66|47.36|48.65|47.35|48.66|47.36|48.64|47.34|4
1722804480000|2024-08-04 20:48:00|48.64|47.34|48.65|47.35|48.66|47.36|48.63|47.33|12
1722804490000|2024-08-04 20:48:10|48.66|47.36|48.64|47.34|48.67|47.37|48.64|47.34|11
1722804500000|2024-08-04 20:48:20|48.63|47.33|48.65|47.35|48.66|47.36|48.62|47.32|6
1722804510000|2024-08-04 20:48:30|48.66|47.36|48.65|47.35|48.67|47.37|48.64|47.34|12
1722804520000|2024-08-04 20:48:40|48.66|47.36|48.67|47.37|48.67|47.37|48.65|47.35|10
1722804530000|2024-08-04 20:48:50|48.66|47.36|48.65|47.35|48.67|47.37|48.64|47.34|8
1722804540000|2024-08-04 20:49:00|48.64|47.34|48.72|47.42|48.73|47.43|48.64|47.34|14
1722804550000|2024-08-04 20:49:10|48.71|47.41|48.72|47.42|48.74|47.44|48.71|47.41|10
1722804560000|2024-08-04 20:49:20|48.73|47.43|48.72|47.42|48.73|47.43|48.71|47.41|4
1722804570000|2024-08-04 20:49:30|48.73|47.43|48.74|47.44|48.75|47.45|48.72|47.42|8
1722804580000|2024-08-04 20:49:40|48.75|47.45|48.77|47.47|48.77|47.47|48.75|47.45|5
1722804590000|2024-08-04 20:49:50|48.76|47.46|48.76|47.46|48.78|47.48|48.76|47.46|6
1722804600000|2024-08-04 20:50:00|48.75|47.45|48.72|47.42|48.75|47.45|48.72|47.42|4
1722804610000|2024-08-04 20:50:10|48.73|47.43|48.73|47.43|48.74|47.44|48.72|47.42|7
1722804620000|2024-08-04 20:50:20|48.74|47.44|48.74|47.44|48.75|47.45|48.74|47.44|5
1722804630000|2024-08-04 20:50:30|48.75|47.45|48.8|47.5|48.8|47.5|48.74|47.44|11
1722804640000|2024-08-04 20:50:40|48.81|47.51|48.79|47.49|48.81|47.51|48.78|47.48|13
1722804650000|2024-08-04 20:50:50|48.77|47.47|48.73|47.43|48.77|47.47|48.73|47.43|7
1722804660000|2024-08-04 20:51:00|48.74|47.44|48.74|47.44|48.74|47.44|48.71|47.41|6
1722804670000|2024-08-04 20:51:10|48.73|47.43|48.74|47.44|48.74|47.44|48.72|47.42|8
1722804680000|2024-08-04 20:51:20|48.73|47.43|48.73|47.43|48.74|47.44|48.7|47.4|9
1722804690000|2024-08-04 20:51:30|48.72|47.42|48.76|47.46|48.76|47.46|48.72|47.42|7
1722804700000|2024-08-04 20:51:40|48.75|47.45|48.75|47.45|48.76|47.46|48.75|47.45|7
1722804710000|2024-08-04 20:51:50|48.74|47.44|48.73|47.43|48.75|47.45|48.73|47.43|4
1722804720000|2024-08-04 20:52:00|48.74|47.44|48.74|47.44|48.75|47.45|48.74|47.44|3
1722804730000|2024-08-04 20:52:10|48.75|47.45|48.74|47.44|48.76|47.46|48.73|47.43|6
1722804740000|2024-08-04 20:52:20|48.75|47.45|48.74|47.44|48.75|47.45|48.74|47.44|4
1722804750000|2024-08-04 20:52:30|48.73|47.43|48.74|47.44|48.74|47.44|48.73|47.43|4
1722804760000|2024-08-04 20:52:40|48.75|47.45|48.77|47.47|48.78|47.48|48.75|47.45|7
1722804770000|2024-08-04 20:52:50|48.78|47.48|48.78|47.48|48.78|47.48|48.78|47.48|1
1722804780000|2024-08-04 20:53:00|48.79|47.49|48.77|47.47|48.79|47.49|48.77|47.47|3
1722804790000|2024-08-04 20:53:10|48.76|47.46|48.73|47.43|48.76|47.46|48.73|47.43|4
1722804800000|2024-08-04 20:53:20|48.74|47.44|48.74|47.44|48.74|47.44|48.73|47.43|3
1722804810000|2024-08-04 20:53:30|48.73|47.43|48.73|47.43|48.73|47.43|48.73|47.43|1
1722804820000|2024-08-04 20:53:40|48.74|47.44|48.74|47.44|48.75|47.45|48.74|47.44|3
1722804830000|2024-08-04 20:53:50|48.75|47.45|48.74|47.44|48.76|47.46|48.74|47.44|4
1722804840000|2024-08-04 20:54:00|48.75|47.45|48.74|47.44|48.75|47.45|48.74|47.44|2
1722804860000|2024-08-04 20:54:20|48.75|47.45|48.73|47.43|48.76|47.46|48.73|47.43|5
1722804880000|2024-08-04 20:54:40|48.74|47.44|48.76|47.46|48.76|47.46|48.74|47.44|3
1722804890000|2024-08-04 20:54:50|48.77|47.47|48.77|47.47|48.77|47.47|48.77|47.47|1
1722804900000|2024-08-04 20:55:00|48.76|47.46|48.75|47.45|48.76|47.46|48.75|47.45|2
1722804910000|2024-08-04 20:55:10|48.74|47.44|48.69|47.39|48.74|47.44|48.69|47.39|8
1722804920000|2024-08-04 20:55:20|48.68|47.38|48.73|47.43|48.73|47.43|48.68|47.38|11
1722804930000|2024-08-04 20:55:30|48.72|47.42|48.74|47.44|48.74|47.44|48.72|47.42|3
1722804940000|2024-08-04 20:55:40|48.73|47.43|48.73|47.43|48.73|47.43|48.71|47.41|5
1722804950000|2024-08-04 20:55:50|48.72|47.42|48.73|47.43|48.73|47.43|48.72|47.42|2
1722804960000|2024-08-04 20:56:00|48.75|47.45|48.74|47.44|48.75|47.45|48.72|47.42|8
1722804970000|2024-08-04 20:56:10|48.73|47.43|48.74|47.44|48.74|47.44|48.73|47.43|8
1722804980000|2024-08-04 20:56:20|48.73|47.43|48.74|47.44|48.75|47.45|48.73|47.43|4
1722804990000|2024-08-04 20:56:30|48.75|47.45|48.77|47.47|48.77|47.47|48.75|47.45|3
1722805000000|2024-08-04 20:56:40|48.78|47.48|48.76|47.46|48.78|47.48|48.75|47.45|7
1722805010000|2024-08-04 20:56:50|48.75|47.45|48.77|47.47|48.77|47.47|48.75|47.45|7
1722805020000|2024-08-04 20:57:00|48.78|47.48|48.74|47.44|48.78|47.48|48.74|47.44|5
1722805030000|2024-08-04 20:57:10|48.75|47.45|48.74|47.44|48.75|47.45|48.74|47.44|6
1722805040000|2024-08-04 20:57:20|48.75|47.45|48.73|47.43|48.75|47.45|48.73|47.43|3
1722805050000|2024-08-04 20:57:30|48.74|47.44|48.74|47.44|48.74|47.44|48.73|47.43|5
1722805070000|2024-08-04 20:57:50|48.75|47.45|48.76|47.46|48.77|47.47|48.75|47.45|4
1722805080000|2024-08-04 20:58:00|48.77|47.47|48.77|47.47|48.77|47.47|48.76|47.46|3
1722805090000|2024-08-04 20:58:10|48.78|47.48|48.79|47.49|48.81|47.51|48.78|47.48|9
1722805100000|2024-08-04 20:58:20|48.8|47.5|48.85|47.55|48.85|47.55|48.79|47.49|9
1722805110000|2024-08-04 20:58:30|48.86|47.56|48.94|47.64|48.94|47.64|48.86|47.56|9
1722805120000|2024-08-04 20:58:40|48.93|47.63|48.97|47.67|48.97|47.67|48.93|47.63|7
1722805130000|2024-08-04 20:58:50|48.96|47.66|48.89|47.59|48.96|47.66|48.89|47.59|10
1722805140000|2024-08-04 20:59:00|48.88|47.58|48.86|47.56|48.89|47.59|48.86|47.56|5
1722805150000|2024-08-04 20:59:10|48.85|47.55|48.85|47.55|48.86|47.56|48.83|47.53|9
1722805160000|2024-08-04 20:59:20|48.84|47.54|48.86|47.56|48.86|47.56|48.84|47.54|5
1722805170000|2024-08-04 20:59:30|48.85|47.55|48.84|47.54|48.85|47.55|48.84|47.54|2
1722805180000|2024-08-04 20:59:40|48.85|47.55|48.85|47.55|48.86|47.56|48.84|47.54|8
1722805190000|2024-08-04 20:59:50|48.84|47.54|48.83|47.53|48.84|47.54|48.83|47.53|4
1722805200000|2024-08-04 21:00:00|48.33|48.03|48.36|48.06|48.37|48.07|48.33|48.03|7
1722805210000|2024-08-04 21:00:10|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|13
1722805220000|2024-08-04 21:00:20|48.33|48.03|48.33|48.03|48.35|48.05|48.32|48.02|15
1722805230000|2024-08-04 21:00:30|48.34|48.04|48.28|47.98|48.35|48.05|48.28|47.98|15
1722805240000|2024-08-04 21:00:40|48.29|47.99|48.28|47.98|48.3|48|48.25|47.95|14
1722805250000|2024-08-04 21:00:50|48.29|47.99|48.33|48.03|48.34|48.04|48.28|47.98|12
1722805260000|2024-08-04 21:01:00|48.34|48.04|48.34|48.04|48.34|48.04|48.31|48.01|15
1722805270000|2024-08-04 21:01:10|48.33|48.03|48.28|47.98|48.33|48.03|48.27|47.97|9
1722805280000|2024-08-04 21:01:20|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|14
1722805290000|2024-08-04 21:01:30|48.3|48|48.31|48.01|48.32|48.02|48.3|48|8
1722805300000|2024-08-04 21:01:40|48.3|48|48.27|47.97|48.31|48.01|48.25|47.95|15
1722805310000|2024-08-04 21:01:50|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|10
1722805320000|2024-08-04 21:02:00|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|18
1722805330000|2024-08-04 21:02:10|48.26|47.96|48.26|47.96|48.28|47.98|48.25|47.95|13
1722805340000|2024-08-04 21:02:20|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|10
1722805350000|2024-08-04 21:02:30|48.25|47.95|48.24|47.94|48.25|47.95|48.22|47.92|10
1722805360000|2024-08-04 21:02:40|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|6
1722805370000|2024-08-04 21:02:50|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|8
1722805380000|2024-08-04 21:03:00|48.21|47.91|48.19|47.89|48.22|47.92|48.18|47.88|12
1722805390000|2024-08-04 21:03:10|48.2|47.9|48.17|47.87|48.2|47.9|48.14|47.84|15
1722805400000|2024-08-04 21:03:20|48.16|47.86|48.2|47.9|48.23|47.93|48.16|47.86|12
1722805410000|2024-08-04 21:03:30|48.19|47.89|48.2|47.9|48.22|47.92|48.19|47.89|15
1722805420000|2024-08-04 21:03:40|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|8
1722805430000|2024-08-04 21:03:50|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|10
1722805440000|2024-08-04 21:04:00|48.13|47.83|48.14|47.84|48.14|47.84|48.09|47.79|12
1722805450000|2024-08-04 21:04:10|48.13|47.83|48.08|47.78|48.13|47.83|48.07|47.77|11
1722805460000|2024-08-04 21:04:20|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|11
1722805470000|2024-08-04 21:04:30|48.08|47.78|48.14|47.84|48.16|47.86|48.08|47.78|11
1722805480000|2024-08-04 21:04:40|48.15|47.85|48.13|47.83|48.16|47.86|48.13|47.83|7
1722805490000|2024-08-04 21:04:50|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|12
1722805500000|2024-08-04 21:05:00|48.16|47.86|48.2|47.9|48.2|47.9|48.15|47.85|17
1722805510000|2024-08-04 21:05:10|48.19|47.89|48.18|47.88|48.21|47.91|48.18|47.88|7
1722805520000|2024-08-04 21:05:20|48.17|47.87|48.17|47.87|48.19|47.89|48.17|47.87|7
1722805530000|2024-08-04 21:05:30|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|13
1722805540000|2024-08-04 21:05:40|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|7
1722805550000|2024-08-04 21:05:50|48.21|47.91|48.22|47.92|48.22|47.92|48.19|47.89|7
1722805560000|2024-08-04 21:06:00|48.21|47.91|48.24|47.94|48.26|47.96|48.2|47.9|15
1722805570000|2024-08-04 21:06:10|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|8
1722805580000|2024-08-04 21:06:20|48.25|47.95|48.24|47.94|48.26|47.96|48.23|47.93|12
1722805590000|2024-08-04 21:06:30|48.26|47.96|48.25|47.95|48.3|48|48.25|47.95|18
1722805600000|2024-08-04 21:06:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1722805610000|2024-08-04 21:06:50|48.26|47.96|48.29|47.99|48.3|48|48.26|47.96|6
1722805620000|2024-08-04 21:07:00|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|8
1722805630000|2024-08-04 21:07:10|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|6
1722805640000|2024-08-04 21:07:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|13
1722805650000|2024-08-04 21:07:30|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|8
1722805660000|2024-08-04 21:07:40|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|11
1722805670000|2024-08-04 21:07:50|48.28|47.98|48.33|48.03|48.34|48.04|48.27|47.97|13
1722805680000|2024-08-04 21:08:00|48.32|48.02|48.35|48.05|48.36|48.06|48.32|48.02|20
1722805690000|2024-08-04 21:08:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1722805700000|2024-08-04 21:08:20|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|7
1722805710000|2024-08-04 21:08:30|48.36|48.06|48.33|48.03|48.37|48.07|48.33|48.03|12
1722805720000|2024-08-04 21:08:40|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|12
1722805730000|2024-08-04 21:08:50|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|5
1722805740000|2024-08-04 21:09:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1722805750000|2024-08-04 21:09:10|48.31|48.01|48.34|48.04|48.35|48.05|48.31|48.01|10
1722805760000|2024-08-04 21:09:20|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|7
1722805770000|2024-08-04 21:09:30|48.33|48.03|48.33|48.03|48.35|48.05|48.33|48.03|4
1722805780000|2024-08-04 21:09:40|48.31|48.01|48.31|48.01|48.31|48.01|48.29|47.99|15
1722805790000|2024-08-04 21:09:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|11
1722805800000|2024-08-04 21:10:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1722805810000|2024-08-04 21:10:10|48.3|48|48.33|48.03|48.34|48.04|48.3|48|6
1722805820000|2024-08-04 21:10:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1722805830000|2024-08-04 21:10:30|48.31|48.01|48.26|47.96|48.31|48.01|48.25|47.95|16
1722805840000|2024-08-04 21:10:40|48.25|47.95|48.26|47.96|48.29|47.99|48.25|47.95|18
1722805850000|2024-08-04 21:10:50|48.27|47.97|48.29|47.99|48.3|48|48.26|47.96|21
1722805860000|2024-08-04 21:11:00|48.28|47.98|48.28|47.98|48.29|47.99|48.26|47.96|21
1722805870000|2024-08-04 21:11:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|10
1722805880000|2024-08-04 21:11:20|48.27|47.97|48.3|48|48.3|48|48.25|47.95|12
1722805890000|2024-08-04 21:11:30|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|7
1722805900000|2024-08-04 21:11:40|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|10
1722805910000|2024-08-04 21:11:50|48.34|48.04|48.36|48.06|48.36|48.06|48.33|48.03|13
1722805920000|2024-08-04 21:12:00|48.37|48.07|48.36|48.06|48.37|48.07|48.34|48.04|9
1722805930000|2024-08-04 21:12:10|48.35|48.05|48.29|47.99|48.36|48.06|48.29|47.99|14
1722805940000|2024-08-04 21:12:20|48.28|47.98|48.29|47.99|48.29|47.99|48.26|47.96|10
1722805950000|2024-08-04 21:12:30|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|11
1722805960000|2024-08-04 21:12:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1722805970000|2024-08-04 21:12:50|48.35|48.05|48.34|48.04|48.37|48.07|48.34|48.04|10
1722805980000|2024-08-04 21:13:00|48.35|48.05|48.3|48|48.36|48.06|48.28|47.98|11
1722805990000|2024-08-04 21:13:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1722806000000|2024-08-04 21:13:20|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1722806010000|2024-08-04 21:13:30|48.35|48.05|48.35|48.05|48.37|48.07|48.35|48.05|9
1722806020000|2024-08-04 21:13:40|48.36|48.06|48.35|48.05|48.37|48.07|48.34|48.04|15
1722806030000|2024-08-04 21:13:50|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|7
1722806040000|2024-08-04 21:14:00|48.37|48.07|48.36|48.06|48.37|48.07|48.34|48.04|11
1722806050000|2024-08-04 21:14:10|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|13
1722806060000|2024-08-04 21:14:20|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|9
1722806070000|2024-08-04 21:14:30|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|11
1722806080000|2024-08-04 21:14:40|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|10
1722806090000|2024-08-04 21:14:50|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|6
1722806100000|2024-08-04 21:15:00|48.33|48.03|48.38|48.08|48.39|48.09|48.33|48.03|7
1722806110000|2024-08-04 21:15:10|48.35|48.05|48.35|48.05|48.37|48.07|48.35|48.05|10
1722806120000|2024-08-04 21:15:20|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|4
1722806130000|2024-08-04 21:15:30|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|16
1722806140000|2024-08-04 21:15:40|48.33|48.03|48.3|48|48.33|48.03|48.29|47.99|8
1722806150000|2024-08-04 21:15:50|48.29|47.99|48.31|48.01|48.33|48.03|48.29|47.99|19
1722806160000|2024-08-04 21:16:00|48.32|48.02|48.28|47.98|48.34|48.04|48.27|47.97|16
1722806170000|2024-08-04 21:16:10|48.27|47.97|48.25|47.95|48.29|47.99|48.25|47.95|11
1722806180000|2024-08-04 21:16:20|48.24|47.94|48.28|47.98|48.29|47.99|48.24|47.94|16
1722806190000|2024-08-04 21:16:30|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|4
1722806200000|2024-08-04 21:16:40|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|8
1722806210000|2024-08-04 21:16:50|48.27|47.97|48.34|48.04|48.34|48.04|48.27|47.97|8
1722806220000|2024-08-04 21:17:00|48.35|48.05|48.35|48.05|48.37|48.07|48.34|48.04|14
1722806230000|2024-08-04 21:17:10|48.34|48.04|48.29|47.99|48.34|48.04|48.29|47.99|7
1722806240000|2024-08-04 21:17:20|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|9
1722806250000|2024-08-04 21:17:30|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|14
1722806260000|2024-08-04 21:17:40|48.25|47.95|48.23|47.93|48.25|47.95|48.21|47.91|7
1722806270000|2024-08-04 21:17:50|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|11
1722806280000|2024-08-04 21:18:00|48.29|47.99|48.26|47.96|48.29|47.99|48.25|47.95|13
1722806290000|2024-08-04 21:18:10|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1722806300000|2024-08-04 21:18:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|5
1722806310000|2024-08-04 21:18:30|48.21|47.91|48.16|47.86|48.21|47.91|48.16|47.86|12
1722806320000|2024-08-04 21:18:40|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|6
1722806330000|2024-08-04 21:18:50|48.15|47.85|48.15|47.85|48.17|47.87|48.14|47.84|13
1722806340000|2024-08-04 21:19:00|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|8
1722806350000|2024-08-04 21:19:10|48.17|47.87|48.15|47.85|48.17|47.87|48.13|47.83|10
1722806360000|2024-08-04 21:19:20|48.17|47.87|48.15|47.85|48.17|47.87|48.13|47.83|15
1722806370000|2024-08-04 21:19:30|48.16|47.86|48.15|47.85|48.16|47.86|48.14|47.84|8
1722806380000|2024-08-04 21:19:40|48.16|47.86|48.16|47.86|48.17|47.87|48.15|47.85|11
1722806390000|2024-08-04 21:19:50|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|12
1722806400000|2024-08-04 21:20:00|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|10
1722806410000|2024-08-04 21:20:10|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|11
1722806420000|2024-08-04 21:20:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1722806430000|2024-08-04 21:20:30|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|5
1722806440000|2024-08-04 21:20:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1722806450000|2024-08-04 21:20:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1722806460000|2024-08-04 21:21:00|48.16|47.86|48.11|47.81|48.16|47.86|48.09|47.79|14
1722806470000|2024-08-04 21:21:10|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|8
1722806480000|2024-08-04 21:21:20|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|10
1722806490000|2024-08-04 21:21:30|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|4
1722806500000|2024-08-04 21:21:40|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|12
1722806520000|2024-08-04 21:22:00|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|8
1722806530000|2024-08-04 21:22:10|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|8
1722806540000|2024-08-04 21:22:20|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1722806550000|2024-08-04 21:22:30|48.01|47.71|47.96|47.66|48.01|47.71|47.96|47.66|9
1722806560000|2024-08-04 21:22:40|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1722806570000|2024-08-04 21:22:50|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|21
1722806580000|2024-08-04 21:23:00|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1722806590000|2024-08-04 21:23:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1722806600000|2024-08-04 21:23:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1722806610000|2024-08-04 21:23:30|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1722806620000|2024-08-04 21:23:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1722806630000|2024-08-04 21:23:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1722806640000|2024-08-04 21:24:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1722806670000|2024-08-04 21:24:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1722806680000|2024-08-04 21:24:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|6
1722806690000|2024-08-04 21:24:50|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|10
1722806700000|2024-08-04 21:25:00|48.01|47.71|47.96|47.66|48.02|47.72|47.96|47.66|9
1722806710000|2024-08-04 21:25:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1722806720000|2024-08-04 21:25:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|3
1722806730000|2024-08-04 21:25:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|6
1722806740000|2024-08-04 21:25:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1722806760000|2024-08-04 21:26:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1722806780000|2024-08-04 21:26:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1722806790000|2024-08-04 21:26:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1722806800000|2024-08-04 21:26:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1722806820000|2024-08-04 21:27:00|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|4
1722806830000|2024-08-04 21:27:10|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|7
1722806840000|2024-08-04 21:27:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1722806850000|2024-08-04 21:27:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|6
1722806860000|2024-08-04 21:27:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1722806870000|2024-08-04 21:27:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|6
1722806880000|2024-08-04 21:28:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1722806890000|2024-08-04 21:28:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|10
1722806900000|2024-08-04 21:28:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1722806910000|2024-08-04 21:28:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1722806920000|2024-08-04 21:28:40|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|5
1722806930000|2024-08-04 21:28:50|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|11
1722806940000|2024-08-04 21:29:00|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|5
1722806950000|2024-08-04 21:29:10|47.86|47.56|47.9|47.6|47.9|47.6|47.86|47.56|11
1722806960000|2024-08-04 21:29:20|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|8
1722806970000|2024-08-04 21:29:30|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|8
1722806980000|2024-08-04 21:29:40|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|5
1722806990000|2024-08-04 21:29:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|10
1722807000000|2024-08-04 21:30:00|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|12
1722807010000|2024-08-04 21:30:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1722807020000|2024-08-04 21:30:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|7
1722807030000|2024-08-04 21:30:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1722807040000|2024-08-04 21:30:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1722807050000|2024-08-04 21:30:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1722807060000|2024-08-04 21:31:00|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|8
1722807070000|2024-08-04 21:31:10|47.99|47.69|48.04|47.74|48.04|47.74|47.98|47.68|11
1722807080000|2024-08-04 21:31:20|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|6
1722807090000|2024-08-04 21:31:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1722807110000|2024-08-04 21:31:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1722807130000|2024-08-04 21:32:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1722807150000|2024-08-04 21:32:30|48.08|47.78|48.13|47.83|48.13|47.83|48.08|47.78|5
1722807160000|2024-08-04 21:32:40|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|11
1722807170000|2024-08-04 21:32:50|48.13|47.83|48.1|47.8|48.14|47.84|48.1|47.8|11
1722807180000|2024-08-04 21:33:00|48.09|47.79|48.08|47.78|48.09|47.79|48.05|47.75|13
1722807190000|2024-08-04 21:33:10|48.09|47.79|48.12|47.82|48.12|47.82|48.08|47.78|18
1722807200000|2024-08-04 21:33:20|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|9
1722807210000|2024-08-04 21:33:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|15
1722807220000|2024-08-04 21:33:40|48.12|47.82|48.05|47.75|48.12|47.82|48.05|47.75|13
1722807230000|2024-08-04 21:33:50|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1722807240000|2024-08-04 21:34:00|48.01|47.71|47.99|47.69|48.01|47.71|47.98|47.68|5
1722807250000|2024-08-04 21:34:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1722807260000|2024-08-04 21:34:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1722807280000|2024-08-04 21:34:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1722807290000|2024-08-04 21:34:50|47.93|47.63|47.94|47.64|47.94|47.64|47.89|47.59|13
1722807300000|2024-08-04 21:35:00|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|10
1722807310000|2024-08-04 21:35:10|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|8
1722807320000|2024-08-04 21:35:20|47.93|47.63|47.95|47.65|47.95|47.65|47.92|47.62|5
1722807330000|2024-08-04 21:35:30|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|4
1722807340000|2024-08-04 21:35:40|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1722807350000|2024-08-04 21:35:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1722807360000|2024-08-04 21:36:00|47.96|47.66|47.98|47.68|47.98|47.68|47.95|47.65|12
1722807370000|2024-08-04 21:36:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1722807380000|2024-08-04 21:36:20|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1722807390000|2024-08-04 21:36:30|48.01|47.71|48.03|47.73|48.03|47.73|48|47.7|6
1722807400000|2024-08-04 21:36:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1722807410000|2024-08-04 21:36:50|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|11
1722807420000|2024-08-04 21:37:00|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|7
1722807440000|2024-08-04 21:37:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1722807450000|2024-08-04 21:37:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1722807460000|2024-08-04 21:37:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1722807470000|2024-08-04 21:37:50|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|6
1722807480000|2024-08-04 21:38:00|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|9
1722807490000|2024-08-04 21:38:10|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|5
1722807500000|2024-08-04 21:38:20|48.07|47.77|48.04|47.74|48.07|47.77|48.04|47.74|13
1722807520000|2024-08-04 21:38:40|48.01|47.71|47.99|47.69|48.02|47.72|47.99|47.69|15
1722807530000|2024-08-04 21:38:50|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|16
1722807540000|2024-08-04 21:39:00|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|4
1722807550000|2024-08-04 21:39:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1722807560000|2024-08-04 21:39:20|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1722807570000|2024-08-04 21:39:30|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|6
1722807580000|2024-08-04 21:39:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1722807590000|2024-08-04 21:39:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1722807600000|2024-08-04 21:40:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1722807610000|2024-08-04 21:40:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1722807630000|2024-08-04 21:40:30|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|7
1722807640000|2024-08-04 21:40:40|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|6
1722807650000|2024-08-04 21:40:50|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1722807660000|2024-08-04 21:41:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|9
1722807690000|2024-08-04 21:41:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1722807700000|2024-08-04 21:41:40|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|4
1722807710000|2024-08-04 21:41:50|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|5
1722807720000|2024-08-04 21:42:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1722807730000|2024-08-04 21:42:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1722807740000|2024-08-04 21:42:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1722807750000|2024-08-04 21:42:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1722807760000|2024-08-04 21:42:40|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|4
1722807770000|2024-08-04 21:42:50|48.05|47.75|48.05|47.75|48.07|47.77|48.05|47.75|6
1722807790000|2024-08-04 21:43:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1722807800000|2024-08-04 21:43:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1722807810000|2024-08-04 21:43:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1722807830000|2024-08-04 21:43:50|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|8
1722807840000|2024-08-04 21:44:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1722807850000|2024-08-04 21:44:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1722807860000|2024-08-04 21:44:20|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1722807870000|2024-08-04 21:44:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1722807880000|2024-08-04 21:44:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1722807890000|2024-08-04 21:44:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1722807900000|2024-08-04 21:45:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1722807910000|2024-08-04 21:45:10|48.07|47.77|48.1|47.8|48.1|47.8|48.06|47.76|6
1722807920000|2024-08-04 21:45:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1722807930000|2024-08-04 21:45:30|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|4
1722807940000|2024-08-04 21:45:40|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|23
1722807950000|2024-08-04 21:45:50|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|11
1722807960000|2024-08-04 21:46:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1722807970000|2024-08-04 21:46:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|8
1722807980000|2024-08-04 21:46:20|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|5
1722807990000|2024-08-04 21:46:30|48.14|47.84|48.14|47.84|48.15|47.85|48.12|47.82|7
1722808000000|2024-08-04 21:46:40|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|14
1722808010000|2024-08-04 21:46:50|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|12
1722808020000|2024-08-04 21:47:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|16
1722808030000|2024-08-04 21:47:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1722808040000|2024-08-04 21:47:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1722808050000|2024-08-04 21:47:30|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|6
1722808060000|2024-08-04 21:47:40|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|12
1722808070000|2024-08-04 21:47:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1722808080000|2024-08-04 21:48:00|48.22|47.92|48.22|47.92|48.22|47.92|48.2|47.9|12
1722808100000|2024-08-04 21:48:20|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|3
1722808110000|2024-08-04 21:48:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1722808120000|2024-08-04 21:48:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1722808130000|2024-08-04 21:48:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|11
1722808140000|2024-08-04 21:49:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1722808150000|2024-08-04 21:49:10|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|6
1722808180000|2024-08-04 21:49:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1722808190000|2024-08-04 21:49:50|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1722808200000|2024-08-04 21:50:00|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|2
1722808210000|2024-08-04 21:50:10|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|7
1722808220000|2024-08-04 21:50:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1722808230000|2024-08-04 21:50:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|12
1722808240000|2024-08-04 21:50:40|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1722808250000|2024-08-04 21:50:50|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|6
1722808260000|2024-08-04 21:51:00|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|3
1722808270000|2024-08-04 21:51:10|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1722808300000|2024-08-04 21:51:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1722808310000|2024-08-04 21:51:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|13
1722808320000|2024-08-04 21:52:00|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|7
1722808330000|2024-08-04 21:52:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1722808340000|2024-08-04 21:52:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1722808350000|2024-08-04 21:52:30|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|11
1722808360000|2024-08-04 21:52:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1722808410000|2024-08-04 21:53:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|7
1722808420000|2024-08-04 21:53:40|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1722808430000|2024-08-04 21:53:50|48.06|47.76|48|47.7|48.06|47.76|47.99|47.69|13
1722808440000|2024-08-04 21:54:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1722808450000|2024-08-04 21:54:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1722808460000|2024-08-04 21:54:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1722808490000|2024-08-04 21:54:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1722808500000|2024-08-04 21:55:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|10
1722808510000|2024-08-04 21:55:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1722808520000|2024-08-04 21:55:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1722808530000|2024-08-04 21:55:30|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1722808540000|2024-08-04 21:55:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1722808570000|2024-08-04 21:56:10|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|8
1722808580000|2024-08-04 21:56:20|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1722808590000|2024-08-04 21:56:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1722808600000|2024-08-04 21:56:40|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1722808610000|2024-08-04 21:56:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1722808620000|2024-08-04 21:57:00|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|6
1722808680000|2024-08-04 21:58:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1722808690000|2024-08-04 21:58:10|47.96|47.66|47.99|47.69|47.99|47.69|47.95|47.65|8
1722808700000|2024-08-04 21:58:20|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1722808710000|2024-08-04 21:58:30|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|12
1722808720000|2024-08-04 21:58:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|9
1722808730000|2024-08-04 21:58:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1722808740000|2024-08-04 21:59:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|9
1722808750000|2024-08-04 21:59:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|15
1722808760000|2024-08-04 21:59:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|14
1722808770000|2024-08-04 21:59:30|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|12
1722808780000|2024-08-04 21:59:40|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|6
1722808790000|2024-08-04 21:59:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1722808800000|2024-08-04 22:00:00|48.05|47.75|48.08|47.78|48.09|47.79|48.03|47.73|13
1722808810000|2024-08-04 22:00:10|48.07|47.77|48.05|47.75|48.08|47.78|48.05|47.75|14
1722808820000|2024-08-04 22:00:20|48.06|47.76|48.1|47.8|48.1|47.8|48.04|47.74|21
1722808830000|2024-08-04 22:00:30|48.11|47.81|48.08|47.78|48.12|47.82|48.08|47.78|16
1722808840000|2024-08-04 22:00:40|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|15
1722808850000|2024-08-04 22:00:50|48.09|47.79|48.08|47.78|48.11|47.81|48.08|47.78|16
1722808860000|2024-08-04 22:01:00|48.09|47.79|48.1|47.8|48.1|47.8|48.07|47.77|9
1722808870000|2024-08-04 22:01:10|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|5
1722808880000|2024-08-04 22:01:20|48.08|47.78|48.08|47.78|48.1|47.8|48.08|47.78|16
1722808890000|2024-08-04 22:01:30|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1722808900000|2024-08-04 22:01:40|48.1|47.8|48|47.7|48.1|47.8|48|47.7|11
1722808910000|2024-08-04 22:01:50|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|5
1722808920000|2024-08-04 22:02:00|47.98|47.68|47.99|47.69|48.02|47.72|47.98|47.68|12
1722808930000|2024-08-04 22:02:10|48|47.7|48|47.7|48.02|47.72|47.99|47.69|11
1722808940000|2024-08-04 22:02:20|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|17
1722808950000|2024-08-04 22:02:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|12
1722808960000|2024-08-04 22:02:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1722808970000|2024-08-04 22:02:50|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|4
1722808980000|2024-08-04 22:03:00|48.02|47.72|48.01|47.71|48.06|47.76|48|47.7|19
1722808990000|2024-08-04 22:03:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|11
1722809000000|2024-08-04 22:03:20|48.01|47.71|47.99|47.69|48.02|47.72|47.99|47.69|17
1722809010000|2024-08-04 22:03:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1722809020000|2024-08-04 22:03:40|47.97|47.67|47.91|47.61|47.97|47.67|47.91|47.61|4
1722809030000|2024-08-04 22:03:50|47.92|47.62|47.92|47.62|47.93|47.63|47.91|47.61|12
1722809040000|2024-08-04 22:04:00|47.91|47.61|47.91|47.61|47.95|47.65|47.91|47.61|11
1722809050000|2024-08-04 22:04:10|47.9|47.6|47.91|47.61|47.92|47.62|47.88|47.58|6
1722809060000|2024-08-04 22:04:20|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|8
1722809070000|2024-08-04 22:04:30|47.92|47.62|47.97|47.67|47.97|47.67|47.92|47.62|15
1722809080000|2024-08-04 22:04:40|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|5
1722809090000|2024-08-04 22:04:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1722809100000|2024-08-04 22:05:00|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1722809110000|2024-08-04 22:05:10|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|3
1722809120000|2024-08-04 22:05:20|48.02|47.72|48.08|47.78|48.08|47.78|48.01|47.71|23
1722809130000|2024-08-04 22:05:30|48.07|47.77|48.07|47.77|48.1|47.8|48.06|47.76|16
1722809140000|2024-08-04 22:05:40|48.05|47.75|48.05|47.75|48.07|47.77|48.05|47.75|20
1722809150000|2024-08-04 22:05:50|48.06|47.76|48.06|47.76|48.08|47.78|48.06|47.76|6
1722809160000|2024-08-04 22:06:00|48.08|47.78|48.01|47.71|48.08|47.78|48|47.7|20
1722809170000|2024-08-04 22:06:10|48.03|47.73|48.04|47.74|48.06|47.76|48.03|47.73|14
1722809180000|2024-08-04 22:06:20|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|12
1722809190000|2024-08-04 22:06:30|48.04|47.74|48.04|47.74|48.05|47.75|47.99|47.69|17
1722809200000|2024-08-04 22:06:40|48.03|47.73|48.05|47.75|48.05|47.75|48.02|47.72|9
1722809210000|2024-08-04 22:06:50|48.06|47.76|48.06|47.76|48.06|47.76|48.04|47.74|8
1722809220000|2024-08-04 22:07:00|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|14
1722809230000|2024-08-04 22:07:10|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|17
1722809240000|2024-08-04 22:07:20|48.07|47.77|48.03|47.73|48.07|47.77|48.01|47.71|10
1722809250000|2024-08-04 22:07:30|48.02|47.72|48.05|47.75|48.05|47.75|48.01|47.71|15
1722809260000|2024-08-04 22:07:40|48.04|47.74|48.05|47.75|48.06|47.76|48.02|47.72|10
1722809270000|2024-08-04 22:07:50|48.06|47.76|48.04|47.74|48.07|47.77|48.03|47.73|9
1722809280000|2024-08-04 22:08:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|8
1722809290000|2024-08-04 22:08:10|48.07|47.77|48.08|47.78|48.1|47.8|48.07|47.77|14
1722809300000|2024-08-04 22:08:20|48.09|47.79|48.13|47.83|48.14|47.84|48.09|47.79|8
1722809310000|2024-08-04 22:08:30|48.14|47.84|48.08|47.78|48.14|47.84|48.07|47.77|16
1722809320000|2024-08-04 22:08:40|48.09|47.79|48.1|47.8|48.12|47.82|48.08|47.78|17
1722809330000|2024-08-04 22:08:50|48.12|47.82|48.11|47.81|48.15|47.85|48.09|47.79|16
1722809340000|2024-08-04 22:09:00|48.12|47.82|48.14|47.84|48.15|47.85|48.1|47.8|22
1722809350000|2024-08-04 22:09:10|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|8
1722809360000|2024-08-04 22:09:20|48.12|47.82|48.14|47.84|48.15|47.85|48.1|47.8|12
1722809370000|2024-08-04 22:09:30|48.15|47.85|48.21|47.91|48.21|47.91|48.15|47.85|13
1722809380000|2024-08-04 22:09:40|48.23|47.93|48.24|47.94|48.24|47.94|48.2|47.9|12
1722809390000|2024-08-04 22:09:50|48.25|47.95|48.25|47.95|48.25|47.95|48.21|47.91|12
1722809400000|2024-08-04 22:10:00|48.24|47.94|48.27|47.97|48.28|47.98|48.24|47.94|20
1722809410000|2024-08-04 22:10:10|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|5
1722809420000|2024-08-04 22:10:20|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|14
1722809430000|2024-08-04 22:10:30|48.31|48.01|48.37|48.07|48.37|48.07|48.31|48.01|10
1722809440000|2024-08-04 22:10:40|48.36|48.06|48.38|48.08|48.41|48.11|48.36|48.06|13
1722809450000|2024-08-04 22:10:50|48.37|48.07|48.38|48.08|48.41|48.11|48.37|48.07|19
1722809460000|2024-08-04 22:11:00|48.37|48.07|48.41|48.11|48.41|48.11|48.36|48.06|14
1722809470000|2024-08-04 22:11:10|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|16
1722809480000|2024-08-04 22:11:20|48.39|48.09|48.45|48.15|48.45|48.15|48.38|48.08|13
1722809490000|2024-08-04 22:11:30|48.47|48.17|48.53|48.23|48.53|48.23|48.46|48.16|20
1722809500000|2024-08-04 22:11:40|48.54|48.24|48.51|48.21|48.55|48.25|48.49|48.19|15
1722809510000|2024-08-04 22:11:50|48.52|48.22|48.54|48.24|48.55|48.25|48.49|48.19|23
1722809520000|2024-08-04 22:12:00|48.53|48.23|48.49|48.19|48.55|48.25|48.49|48.19|22
1722809530000|2024-08-04 22:12:10|48.48|48.18|48.5|48.2|48.52|48.22|48.48|48.18|17
1722809540000|2024-08-04 22:12:20|48.47|48.17|48.46|48.16|48.5|48.2|48.46|48.16|22
1722809550000|2024-08-04 22:12:30|48.48|48.18|48.45|48.15|48.48|48.18|48.41|48.11|21
1722809560000|2024-08-04 22:12:40|48.46|48.16|48.47|48.17|48.49|48.19|48.45|48.15|12
1722809570000|2024-08-04 22:12:50|48.46|48.16|48.41|48.11|48.47|48.17|48.41|48.11|15
1722809580000|2024-08-04 22:13:00|48.43|48.13|48.36|48.06|48.43|48.13|48.36|48.06|12
1722809590000|2024-08-04 22:13:10|48.37|48.07|48.4|48.1|48.41|48.11|48.37|48.07|12
1722809600000|2024-08-04 22:13:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|12
1722809610000|2024-08-04 22:13:30|48.39|48.09|48.37|48.07|48.4|48.1|48.36|48.06|14
1722809620000|2024-08-04 22:13:40|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|7
1722809630000|2024-08-04 22:13:50|48.37|48.07|48.36|48.06|48.37|48.07|48.35|48.05|17
1722809640000|2024-08-04 22:14:00|48.37|48.07|48.35|48.05|48.38|48.08|48.35|48.05|12
1722809650000|2024-08-04 22:14:10|48.36|48.06|48.28|47.98|48.36|48.06|48.28|47.98|10
1722809660000|2024-08-04 22:14:20|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|15
1722809670000|2024-08-04 22:14:30|48.29|47.99|48.3|48|48.32|48.02|48.27|47.97|19
1722809680000|2024-08-04 22:14:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|13
1722809690000|2024-08-04 22:14:50|48.3|48|48.32|48.02|48.34|48.04|48.3|48|18
1722809700000|2024-08-04 22:15:00|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|18
1722809710000|2024-08-04 22:15:10|48.31|48.01|48.38|48.08|48.38|48.08|48.31|48.01|17
1722809720000|2024-08-04 22:15:20|48.39|48.09|48.43|48.13|48.45|48.15|48.39|48.09|17
1722809730000|2024-08-04 22:15:30|48.42|48.12|48.4|48.1|48.45|48.15|48.38|48.08|19
1722809740000|2024-08-04 22:15:40|48.39|48.09|48.35|48.05|48.39|48.09|48.34|48.04|10
1722809750000|2024-08-04 22:15:50|48.34|48.04|48.32|48.02|48.35|48.05|48.29|47.99|24
1722809760000|2024-08-04 22:16:00|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|20
1722809770000|2024-08-04 22:16:10|48.28|47.98|48.31|48.01|48.33|48.03|48.27|47.97|20
1722809780000|2024-08-04 22:16:20|48.32|48.02|48.38|48.08|48.39|48.09|48.3|48|13
1722809790000|2024-08-04 22:16:30|48.37|48.07|48.33|48.03|48.37|48.07|48.31|48.01|20
1722809800000|2024-08-04 22:16:40|48.31|48.01|48.33|48.03|48.36|48.06|48.31|48.01|14
1722809810000|2024-08-04 22:16:50|48.32|48.02|48.27|47.97|48.33|48.03|48.27|47.97|17
1722809820000|2024-08-04 22:17:00|48.28|47.98|48.2|47.9|48.3|48|48.2|47.9|14
1722809830000|2024-08-04 22:17:10|48.22|47.92|48.17|47.87|48.22|47.92|48.17|47.87|20
1722809840000|2024-08-04 22:17:20|48.16|47.86|48.21|47.91|48.25|47.95|48.16|47.86|25
1722809850000|2024-08-04 22:17:30|48.22|47.92|48.19|47.89|48.25|47.95|48.17|47.87|17
1722809860000|2024-08-04 22:17:40|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|15
1722809870000|2024-08-04 22:17:50|48.17|47.87|48.13|47.83|48.19|47.89|48.13|47.83|13
1722809880000|2024-08-04 22:18:00|48.15|47.85|48.08|47.78|48.15|47.85|48.08|47.78|10
1722809890000|2024-08-04 22:18:10|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|9
1722809900000|2024-08-04 22:18:20|48.09|47.79|48.04|47.74|48.09|47.79|48.04|47.74|12
1722809910000|2024-08-04 22:18:30|48.05|47.75|48.06|47.76|48.08|47.78|48.05|47.75|8
1722809920000|2024-08-04 22:18:40|48.07|47.77|48.1|47.8|48.1|47.8|48.05|47.75|15
1722809930000|2024-08-04 22:18:50|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|10
1722809940000|2024-08-04 22:19:00|48.05|47.75|48.05|47.75|48.09|47.79|48.05|47.75|14
1722809950000|2024-08-04 22:19:10|48.04|47.74|48.02|47.72|48.05|47.75|48.01|47.71|13
1722809960000|2024-08-04 22:19:20|48.01|47.71|47.98|47.68|48.01|47.71|47.97|47.67|19
1722809970000|2024-08-04 22:19:30|47.97|47.67|48.06|47.76|48.07|47.77|47.97|47.67|22
1722809980000|2024-08-04 22:19:40|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|14
1722809990000|2024-08-04 22:19:50|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|12
1722810000000|2024-08-04 22:20:00|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|17
1722810010000|2024-08-04 22:20:10|48.11|47.81|48.14|47.84|48.15|47.85|48.08|47.78|19
1722810020000|2024-08-04 22:20:20|48.13|47.83|48.16|47.86|48.17|47.87|48.12|47.82|19
1722810030000|2024-08-04 22:20:30|48.15|47.85|48.12|47.82|48.17|47.87|48.1|47.8|22
1722810040000|2024-08-04 22:20:40|48.14|47.84|48.12|47.82|48.14|47.84|48.1|47.8|14
1722810050000|2024-08-04 22:20:50|48.13|47.83|48.15|47.85|48.16|47.86|48.13|47.83|13
1722810060000|2024-08-04 22:21:00|48.14|47.84|48.2|47.9|48.2|47.9|48.14|47.84|16
1722810070000|2024-08-04 22:21:10|48.21|47.91|48.16|47.86|48.21|47.91|48.16|47.86|15
1722810080000|2024-08-04 22:21:20|48.15|47.85|48.13|47.83|48.15|47.85|48.1|47.8|13
1722810090000|2024-08-04 22:21:30|48.11|47.81|48.19|47.89|48.19|47.89|48.1|47.8|18
1722810100000|2024-08-04 22:21:40|48.2|47.9|48.23|47.93|48.23|47.93|48.19|47.89|17
1722810110000|2024-08-04 22:21:50|48.24|47.94|48.24|47.94|48.27|47.97|48.23|47.93|19
1722810120000|2024-08-04 22:22:00|48.25|47.95|48.26|47.96|48.27|47.97|48.23|47.93|17
1722810130000|2024-08-04 22:22:10|48.27|47.97|48.26|47.96|48.3|48|48.25|47.95|17
1722810140000|2024-08-04 22:22:20|48.25|47.95|48.32|48.02|48.33|48.03|48.24|47.94|21
1722810150000|2024-08-04 22:22:30|48.31|48.01|48.31|48.01|48.32|48.02|48.27|47.97|15
1722810160000|2024-08-04 22:22:40|48.32|48.02|48.28|47.98|48.33|48.03|48.28|47.98|7
1722810170000|2024-08-04 22:22:50|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|19
1722810180000|2024-08-04 22:23:00|48.27|47.97|48.2|47.9|48.27|47.97|48.19|47.89|20
1722810190000|2024-08-04 22:23:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|21
1722810200000|2024-08-04 22:23:20|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|16
1722810210000|2024-08-04 22:23:30|48.26|47.96|48.26|47.96|48.26|47.96|48.24|47.94|8
1722810220000|2024-08-04 22:23:40|48.25|47.95|48.22|47.92|48.26|47.96|48.2|47.9|18
1722810230000|2024-08-04 22:23:50|48.21|47.91|48.2|47.9|48.22|47.92|48.19|47.89|18
1722810240000|2024-08-04 22:24:00|48.19|47.89|48.24|47.94|48.24|47.94|48.19|47.89|18
1722810250000|2024-08-04 22:24:10|48.25|47.95|48.24|47.94|48.25|47.95|48.21|47.91|16
1722810260000|2024-08-04 22:24:20|48.23|47.93|48.25|47.95|48.27|47.97|48.23|47.93|20
1722810270000|2024-08-04 22:24:30|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|9
1722810280000|2024-08-04 22:24:40|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|10
1722810290000|2024-08-04 22:24:50|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|12
1722810300000|2024-08-04 22:25:00|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|9
1722810310000|2024-08-04 22:25:10|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|11
1722810320000|2024-08-04 22:25:20|48.28|47.98|48.3|48|48.3|48|48.26|47.96|13
1722810330000|2024-08-04 22:25:30|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1722810340000|2024-08-04 22:25:40|48.3|48|48.27|47.97|48.31|48.01|48.27|47.97|16
1722810350000|2024-08-04 22:25:50|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|15
1722810360000|2024-08-04 22:26:00|48.25|47.95|48.28|47.98|48.29|47.99|48.25|47.95|14
1722810370000|2024-08-04 22:26:10|48.27|47.97|48.31|48.01|48.32|48.02|48.27|47.97|7
1722810380000|2024-08-04 22:26:20|48.3|48|48.27|47.97|48.3|48|48.27|47.97|16
1722810390000|2024-08-04 22:26:30|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|15
1722810400000|2024-08-04 22:26:40|48.27|47.97|48.26|47.96|48.28|47.98|48.25|47.95|20
1722810410000|2024-08-04 22:26:50|48.28|47.98|48.3|48|48.32|48.02|48.28|47.98|11
1722810420000|2024-08-04 22:27:00|48.31|48.01|48.34|48.04|48.35|48.05|48.31|48.01|19
1722810430000|2024-08-04 22:27:10|48.36|48.06|48.41|48.11|48.41|48.11|48.36|48.06|14
1722810440000|2024-08-04 22:27:20|48.42|48.12|48.35|48.05|48.42|48.12|48.35|48.05|17
1722810450000|2024-08-04 22:27:30|48.37|48.07|48.37|48.07|48.38|48.08|48.35|48.05|15
1722810460000|2024-08-04 22:27:40|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|16
1722810470000|2024-08-04 22:27:50|48.38|48.08|48.37|48.07|48.38|48.08|48.35|48.05|13
1722810480000|2024-08-04 22:28:00|48.38|48.08|48.36|48.06|48.38|48.08|48.34|48.04|14
1722810490000|2024-08-04 22:28:10|48.35|48.05|48.35|48.05|48.36|48.06|48.31|48.01|23
1722810500000|2024-08-04 22:28:20|48.34|48.04|48.3|48|48.35|48.05|48.29|47.99|14
1722810510000|2024-08-04 22:28:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1722810520000|2024-08-04 22:28:40|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|10
1722810530000|2024-08-04 22:28:50|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|14
1722810540000|2024-08-04 22:29:00|48.27|47.97|48.32|48.02|48.33|48.03|48.27|47.97|10
1722810550000|2024-08-04 22:29:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|8
1722810560000|2024-08-04 22:29:20|48.29|47.99|48.35|48.05|48.35|48.05|48.29|47.99|11
1722810570000|2024-08-04 22:29:30|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|8
1722810580000|2024-08-04 22:29:40|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1722810590000|2024-08-04 22:29:50|48.35|48.05|48.35|48.05|48.37|48.07|48.34|48.04|16
1722810600000|2024-08-04 22:30:00|48.34|48.04|48.35|48.05|48.35|48.05|48.32|48.02|11
1722810610000|2024-08-04 22:30:10|48.36|48.06|48.41|48.11|48.41|48.11|48.35|48.05|13
1722810620000|2024-08-04 22:30:20|48.4|48.1|48.45|48.15|48.45|48.15|48.4|48.1|15
1722810630000|2024-08-04 22:30:30|48.46|48.16|48.45|48.15|48.52|48.22|48.45|48.15|18
1722810640000|2024-08-04 22:30:40|48.47|48.17|48.47|48.17|48.51|48.21|48.47|48.17|21
1722810650000|2024-08-04 22:30:50|48.48|48.18|48.48|48.18|48.51|48.21|48.47|48.17|23
1722810660000|2024-08-04 22:31:00|48.46|48.16|48.55|48.25|48.55|48.25|48.46|48.16|13
1722810670000|2024-08-04 22:31:10|48.57|48.27|48.49|48.19|48.57|48.27|48.48|48.18|13
1722810680000|2024-08-04 22:31:20|48.48|48.18|48.46|48.16|48.5|48.2|48.45|48.15|14
1722810690000|2024-08-04 22:31:30|48.45|48.15|48.44|48.14|48.48|48.18|48.43|48.13|14
1722810700000|2024-08-04 22:31:40|48.43|48.13|48.44|48.14|48.44|48.14|48.41|48.11|7
1722810710000|2024-08-04 22:31:50|48.45|48.15|48.45|48.15|48.46|48.16|48.44|48.14|16
1722810720000|2024-08-04 22:32:00|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|14
1722810730000|2024-08-04 22:32:10|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|8
1722810740000|2024-08-04 22:32:20|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|7
1722810750000|2024-08-04 22:32:30|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|8
1722810760000|2024-08-04 22:32:40|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|7
1722810770000|2024-08-04 22:32:50|48.39|48.09|48.35|48.05|48.4|48.1|48.35|48.05|14
1722810780000|2024-08-04 22:33:00|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|10
1722810790000|2024-08-04 22:33:10|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|8
1722810800000|2024-08-04 22:33:20|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|11
1722810810000|2024-08-04 22:33:30|48.35|48.05|48.34|48.04|48.38|48.08|48.34|48.04|12
1722810820000|2024-08-04 22:33:40|48.35|48.05|48.37|48.07|48.38|48.08|48.35|48.05|7
1722810830000|2024-08-04 22:33:50|48.36|48.06|48.35|48.05|48.38|48.08|48.35|48.05|6
1722810840000|2024-08-04 22:34:00|48.34|48.04|48.31|48.01|48.35|48.05|48.31|48.01|12
1722810850000|2024-08-04 22:34:10|48.3|48|48.24|47.94|48.3|48|48.24|47.94|11
1722810860000|2024-08-04 22:34:20|48.23|47.93|48.22|47.92|48.25|47.95|48.22|47.92|12
1722810870000|2024-08-04 22:34:30|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|7
1722810880000|2024-08-04 22:34:40|48.24|47.94|48.23|47.93|48.26|47.96|48.23|47.93|18
1722810890000|2024-08-04 22:34:50|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|8
1722810900000|2024-08-04 22:35:00|48.24|47.94|48.23|47.93|48.25|47.95|48.22|47.92|13
1722810910000|2024-08-04 22:35:10|48.22|47.92|48.25|47.95|48.27|47.97|48.22|47.92|11
1722810920000|2024-08-04 22:35:20|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|9
1722810930000|2024-08-04 22:35:30|48.27|47.97|48.27|47.97|48.28|47.98|48.24|47.94|14
1722810940000|2024-08-04 22:35:40|48.26|47.96|48.23|47.93|48.28|47.98|48.23|47.93|12
1722810950000|2024-08-04 22:35:50|48.22|47.92|48.24|47.94|48.26|47.96|48.22|47.92|18
1722810960000|2024-08-04 22:36:00|48.25|47.95|48.32|48.02|48.32|48.02|48.24|47.94|16
1722810970000|2024-08-04 22:36:10|48.31|48.01|48.32|48.02|48.36|48.06|48.3|48|16
1722810980000|2024-08-04 22:36:20|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|15
1722810990000|2024-08-04 22:36:30|48.28|47.98|48.31|48.01|48.31|48.01|48.27|47.97|11
1722811000000|2024-08-04 22:36:40|48.33|48.03|48.28|47.98|48.33|48.03|48.27|47.97|14
1722811010000|2024-08-04 22:36:50|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|9
1722811020000|2024-08-04 22:37:00|48.3|48|48.31|48.01|48.31|48.01|48.28|47.98|17
1722811030000|2024-08-04 22:37:10|48.32|48.02|48.29|47.99|48.33|48.03|48.29|47.99|9
1722811040000|2024-08-04 22:37:20|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|9
1722811050000|2024-08-04 22:37:30|48.28|47.98|48.31|48.01|48.31|48.01|48.27|47.97|17
1722811060000|2024-08-04 22:37:40|48.32|48.02|48.33|48.03|48.33|48.03|48.3|48|12
1722811070000|2024-08-04 22:37:50|48.34|48.04|48.34|48.04|48.36|48.06|48.34|48.04|17
1722811080000|2024-08-04 22:38:00|48.35|48.05|48.37|48.07|48.38|48.08|48.34|48.04|20
1722811090000|2024-08-04 22:38:10|48.36|48.06|48.33|48.03|48.37|48.07|48.33|48.03|10
1722811100000|2024-08-04 22:38:20|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|8
1722811110000|2024-08-04 22:38:30|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|13
1722811120000|2024-08-04 22:38:40|48.38|48.08|48.38|48.08|48.38|48.08|48.36|48.06|5
1722811130000|2024-08-04 22:38:50|48.37|48.07|48.37|48.07|48.39|48.09|48.37|48.07|13
1722811140000|2024-08-04 22:39:00|48.36|48.06|48.3|48|48.38|48.08|48.3|48|10
1722811150000|2024-08-04 22:39:10|48.31|48.01|48.3|48|48.32|48.02|48.3|48|8
1722811160000|2024-08-04 22:39:20|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|12
1722811170000|2024-08-04 22:39:30|48.29|47.99|48.28|47.98|48.29|47.99|48.26|47.96|11
1722811180000|2024-08-04 22:39:40|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|14
1722811190000|2024-08-04 22:39:50|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|13
1722811200000|2024-08-04 22:40:00|48.26|47.96|48.31|48.01|48.32|48.02|48.26|47.96|24
1722811210000|2024-08-04 22:40:10|48.32|48.02|48.33|48.03|48.33|48.03|48.3|48|8
1722811220000|2024-08-04 22:40:20|48.32|48.02|48.28|47.98|48.33|48.03|48.27|47.97|19
1722811230000|2024-08-04 22:40:30|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|14
1722811240000|2024-08-04 22:40:40|48.26|47.96|48.18|47.88|48.26|47.96|48.18|47.88|14
1722811250000|2024-08-04 22:40:50|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|11
1722811260000|2024-08-04 22:41:00|48.2|47.9|48.24|47.94|48.25|47.95|48.2|47.9|12
1722811270000|2024-08-04 22:41:10|48.23|47.93|48.22|47.92|48.23|47.93|48.2|47.9|10
1722811280000|2024-08-04 22:41:20|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|11
1722811290000|2024-08-04 22:41:30|48.19|47.89|48.2|47.9|48.21|47.91|48.18|47.88|13
1722811300000|2024-08-04 22:41:40|48.19|47.89|48.16|47.86|48.2|47.9|48.16|47.86|8
1722811310000|2024-08-04 22:41:50|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|17
1722811320000|2024-08-04 22:42:00|48.17|47.87|48.17|47.87|48.19|47.89|48.16|47.86|13
1722811330000|2024-08-04 22:42:10|48.16|47.86|48.18|47.88|48.19|47.89|48.16|47.86|15
1722811340000|2024-08-04 22:42:20|48.16|47.86|48.15|47.85|48.17|47.87|48.14|47.84|12
1722811350000|2024-08-04 22:42:30|48.16|47.86|48.18|47.88|48.18|47.88|48.15|47.85|11
1722811360000|2024-08-04 22:42:40|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|7
1722811370000|2024-08-04 22:42:50|48.15|47.85|48.19|47.89|48.19|47.89|48.15|47.85|12
1722811380000|2024-08-04 22:43:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|15
1722811390000|2024-08-04 22:43:10|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|16
1722811400000|2024-08-04 22:43:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1722811410000|2024-08-04 22:43:30|48.2|47.9|48.2|47.9|48.21|47.91|48.18|47.88|10
1722811420000|2024-08-04 22:43:40|48.19|47.89|48.19|47.89|48.2|47.9|48.16|47.86|10
1722811430000|2024-08-04 22:43:50|48.17|47.87|48.2|47.9|48.21|47.91|48.17|47.87|10
1722811440000|2024-08-04 22:44:00|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|14
1722811450000|2024-08-04 22:44:10|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|11
1722811460000|2024-08-04 22:44:20|48.2|47.9|48.21|47.91|48.21|47.91|48.18|47.88|17
1722811470000|2024-08-04 22:44:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1722811480000|2024-08-04 22:44:40|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|13
1722811490000|2024-08-04 22:44:50|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|22
1722811500000|2024-08-04 22:45:00|48.17|47.87|48.18|47.88|48.18|47.88|48.15|47.85|15
1722811510000|2024-08-04 22:45:10|48.19|47.89|48.21|47.91|48.21|47.91|48.18|47.88|9
1722811520000|2024-08-04 22:45:20|48.2|47.9|48.2|47.9|48.21|47.91|48.17|47.87|15
1722811530000|2024-08-04 22:45:30|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|14
1722811540000|2024-08-04 22:45:40|48.19|47.89|48.19|47.89|48.21|47.91|48.18|47.88|19
1722811550000|2024-08-04 22:45:50|48.18|47.88|48.16|47.86|48.19|47.89|48.16|47.86|13
1722811560000|2024-08-04 22:46:00|48.15|47.85|48.14|47.84|48.17|47.87|48.14|47.84|13
1722811570000|2024-08-04 22:46:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1722811580000|2024-08-04 22:46:20|48.12|47.82|48.17|47.87|48.17|47.87|48.11|47.81|10
1722811590000|2024-08-04 22:46:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|12
1722811600000|2024-08-04 22:46:40|48.16|47.86|48.16|47.86|48.17|47.87|48.15|47.85|13
1722811610000|2024-08-04 22:46:50|48.15|47.85|48.14|47.84|48.16|47.86|48.13|47.83|8
1722811620000|2024-08-04 22:47:00|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|6
1722811630000|2024-08-04 22:47:10|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1722811640000|2024-08-04 22:47:20|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|9
1722811650000|2024-08-04 22:47:30|48.06|47.76|48.05|47.75|48.09|47.79|48.05|47.75|18
1722811660000|2024-08-04 22:47:40|48.06|47.76|48.04|47.74|48.06|47.76|48.03|47.73|19
1722811670000|2024-08-04 22:47:50|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|6
1722811680000|2024-08-04 22:48:00|48.05|47.75|48.07|47.77|48.07|47.77|48.03|47.73|11
1722811690000|2024-08-04 22:48:10|48.06|47.76|48.07|47.77|48.08|47.78|48.05|47.75|8
1722811700000|2024-08-04 22:48:20|48.08|47.78|48.08|47.78|48.09|47.79|48.06|47.76|13
1722811710000|2024-08-04 22:48:30|48.09|47.79|48.08|47.78|48.09|47.79|48.06|47.76|16
1722811720000|2024-08-04 22:48:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|11
1722811730000|2024-08-04 22:48:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1722811740000|2024-08-04 22:49:00|48.08|47.78|48.1|47.8|48.1|47.8|48.07|47.77|13
1722811750000|2024-08-04 22:49:10|48.11|47.81|48.11|47.81|48.12|47.82|48.09|47.79|11
1722811760000|2024-08-04 22:49:20|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|7
1722811770000|2024-08-04 22:49:30|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|3
1722811780000|2024-08-04 22:49:40|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|5
1722811790000|2024-08-04 22:49:50|48.15|47.85|48.18|47.88|48.18|47.88|48.14|47.84|16
1722811800000|2024-08-04 22:50:00|48.17|47.87|48.15|47.85|48.19|47.89|48.15|47.85|13
1722811810000|2024-08-04 22:50:10|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|12
1722811820000|2024-08-04 22:50:20|48.14|47.84|48.13|47.83|48.15|47.85|48.12|47.82|8
1722811830000|2024-08-04 22:50:30|48.14|47.84|48.09|47.79|48.14|47.84|48.08|47.78|6
1722811840000|2024-08-04 22:50:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|10
1722811850000|2024-08-04 22:50:50|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|16
1722811860000|2024-08-04 22:51:00|48.07|47.77|48.13|47.83|48.13|47.83|48.07|47.77|13
1722811870000|2024-08-04 22:51:10|48.14|47.84|48.16|47.86|48.16|47.86|48.12|47.82|15
1722811880000|2024-08-04 22:51:20|48.15|47.85|48.14|47.84|48.16|47.86|48.13|47.83|10
1722811890000|2024-08-04 22:51:30|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|14
1722811900000|2024-08-04 22:51:40|48.11|47.81|48.15|47.85|48.16|47.86|48.11|47.81|13
1722811910000|2024-08-04 22:51:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|12
1722811920000|2024-08-04 22:52:00|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|8
1722811930000|2024-08-04 22:52:10|48.18|47.88|48.15|47.85|48.19|47.89|48.15|47.85|15
1722811940000|2024-08-04 22:52:20|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|13
1722811950000|2024-08-04 22:52:30|48.15|47.85|48.16|47.86|48.17|47.87|48.14|47.84|15
1722811960000|2024-08-04 22:52:40|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|7
1722811970000|2024-08-04 22:52:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|6
1722811980000|2024-08-04 22:53:00|48.16|47.86|48.24|47.94|48.24|47.94|48.16|47.86|14
1722811990000|2024-08-04 22:53:10|48.25|47.95|48.27|47.97|48.27|47.97|48.23|47.93|9
1722812000000|2024-08-04 22:53:20|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|17
1722812010000|2024-08-04 22:53:30|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|12
1722812020000|2024-08-04 22:53:40|48.25|47.95|48.23|47.93|48.26|47.96|48.23|47.93|9
1722812030000|2024-08-04 22:53:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1722812040000|2024-08-04 22:54:00|48.24|47.94|48.18|47.88|48.24|47.94|48.18|47.88|10
1722812050000|2024-08-04 22:54:10|48.19|47.89|48.22|47.92|48.23|47.93|48.18|47.88|8
1722812070000|2024-08-04 22:54:30|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|5
1722812080000|2024-08-04 22:54:40|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|9
1722812090000|2024-08-04 22:54:50|48.19|47.89|48.17|47.87|48.2|47.9|48.17|47.87|15
1722812100000|2024-08-04 22:55:00|48.18|47.88|48.24|47.94|48.24|47.94|48.18|47.88|15
1722812110000|2024-08-04 22:55:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1722812120000|2024-08-04 22:55:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1722812130000|2024-08-04 22:55:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1722812140000|2024-08-04 22:55:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1722812150000|2024-08-04 22:55:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|5
1722812170000|2024-08-04 22:56:10|48.17|47.87|48.18|47.88|48.19|47.89|48.15|47.85|11
1722812180000|2024-08-04 22:56:20|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|7
1722812190000|2024-08-04 22:56:30|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|9
1722812200000|2024-08-04 22:56:40|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|13
1722812210000|2024-08-04 22:56:50|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1722812220000|2024-08-04 22:57:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1722812230000|2024-08-04 22:57:10|48.17|47.87|48.16|47.86|48.18|47.88|48.15|47.85|6
1722812240000|2024-08-04 22:57:20|48.15|47.85|48.14|47.84|48.16|47.86|48.13|47.83|10
1722812250000|2024-08-04 22:57:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1722812260000|2024-08-04 22:57:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|8
1722812270000|2024-08-04 22:57:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|5
1722812280000|2024-08-04 22:58:00|48.13|47.83|48.15|47.85|48.16|47.86|48.13|47.83|11
1722812290000|2024-08-04 22:58:10|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|8
1722812300000|2024-08-04 22:58:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1722812310000|2024-08-04 22:58:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1722812320000|2024-08-04 22:58:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1722812330000|2024-08-04 22:58:50|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|18
1722812340000|2024-08-04 22:59:00|48.09|47.79|48.1|47.8|48.11|47.81|48.08|47.78|6
1722812350000|2024-08-04 22:59:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1722812360000|2024-08-04 22:59:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1722812370000|2024-08-04 22:59:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|11
1722812380000|2024-08-04 22:59:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|12
1722812390000|2024-08-04 22:59:50|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|7
1722812400000|2024-08-04 23:00:00|48.06|47.76|48.05|47.75|48.07|47.77|48.04|47.74|20
1722812410000|2024-08-04 23:00:10|48.04|47.74|48.07|47.77|48.09|47.79|48.04|47.74|14
1722812420000|2024-08-04 23:00:20|48.06|47.76|48.07|47.77|48.08|47.78|48.05|47.75|15
1722812430000|2024-08-04 23:00:30|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|12
1722812440000|2024-08-04 23:00:40|48.05|47.75|48.05|47.75|48.05|47.75|48.03|47.73|7
1722812450000|2024-08-04 23:00:50|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|5
1722812460000|2024-08-04 23:01:00|48.05|47.75|48.05|47.75|48.07|47.77|48.04|47.74|14
1722812470000|2024-08-04 23:01:10|48.03|47.73|48.05|47.75|48.06|47.76|48.03|47.73|14
1722812480000|2024-08-04 23:01:20|48.04|47.74|48.04|47.74|48.06|47.76|48.04|47.74|13
1722812490000|2024-08-04 23:01:30|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|12
1722812500000|2024-08-04 23:01:40|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|15
1722812510000|2024-08-04 23:01:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|13
1722812520000|2024-08-04 23:02:00|48.07|47.77|48.13|47.83|48.14|47.84|48.06|47.76|13
1722812530000|2024-08-04 23:02:10|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|6
1722812540000|2024-08-04 23:02:20|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|5
1722812550000|2024-08-04 23:02:30|48.11|47.81|48.04|47.74|48.12|47.82|48.04|47.74|12
1722812560000|2024-08-04 23:02:40|48.03|47.73|48.03|47.73|48.06|47.76|48.02|47.72|14
1722812570000|2024-08-04 23:02:50|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1722812580000|2024-08-04 23:03:00|48.01|47.71|47.96|47.66|48.01|47.71|47.95|47.65|11
1722812590000|2024-08-04 23:03:10|47.95|47.65|47.97|47.67|47.97|47.67|47.93|47.63|16
1722812600000|2024-08-04 23:03:20|47.96|47.66|47.96|47.66|47.96|47.66|47.93|47.63|15
1722812610000|2024-08-04 23:03:30|47.95|47.65|48.02|47.72|48.02|47.72|47.95|47.65|9
1722812620000|2024-08-04 23:03:40|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|11
1722812630000|2024-08-04 23:03:50|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|9
1722812640000|2024-08-04 23:04:00|48.05|47.75|48.06|47.76|48.06|47.76|48.02|47.72|18
1722812650000|2024-08-04 23:04:10|48.05|47.75|48.03|47.73|48.06|47.76|48.03|47.73|14
1722812660000|2024-08-04 23:04:20|48.04|47.74|48|47.7|48.04|47.74|47.99|47.69|16
1722812670000|2024-08-04 23:04:30|47.99|47.69|48.02|47.72|48.04|47.74|47.99|47.69|8
1722812680000|2024-08-04 23:04:40|48|47.7|47.97|47.67|48|47.7|47.97|47.67|12
1722812690000|2024-08-04 23:04:50|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1722812700000|2024-08-04 23:05:00|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|4
1722812710000|2024-08-04 23:05:10|47.95|47.65|47.95|47.65|47.95|47.65|47.93|47.63|14
1722812720000|2024-08-04 23:05:20|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|4
1722812730000|2024-08-04 23:05:30|47.92|47.62|47.94|47.64|47.95|47.65|47.91|47.61|17
1722812740000|2024-08-04 23:05:40|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|13
1722812750000|2024-08-04 23:05:50|47.95|47.65|47.97|47.67|47.97|47.67|47.93|47.63|9
1722812760000|2024-08-04 23:06:00|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|12
1722812770000|2024-08-04 23:06:10|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|8
1722812780000|2024-08-04 23:06:20|47.96|47.66|47.94|47.64|47.97|47.67|47.93|47.63|12
1722812790000|2024-08-04 23:06:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|8
1722812800000|2024-08-04 23:06:40|47.95|47.65|47.94|47.64|47.96|47.66|47.93|47.63|9
1722812810000|2024-08-04 23:06:50|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|9
1722812820000|2024-08-04 23:07:00|47.93|47.63|47.96|47.66|47.97|47.67|47.93|47.63|12
1722812830000|2024-08-04 23:07:10|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|6
1722812840000|2024-08-04 23:07:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1722812850000|2024-08-04 23:07:30|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|4
1722812860000|2024-08-04 23:07:40|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1722812870000|2024-08-04 23:07:50|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|6
1722812880000|2024-08-04 23:08:00|47.88|47.58|47.92|47.62|47.93|47.63|47.88|47.58|6
1722812890000|2024-08-04 23:08:10|47.93|47.63|47.88|47.58|47.93|47.63|47.88|47.58|9
1722812900000|2024-08-04 23:08:20|47.89|47.59|47.85|47.55|47.89|47.59|47.83|47.53|16
1722812910000|2024-08-04 23:08:30|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|8
1722812920000|2024-08-04 23:08:40|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1722812930000|2024-08-04 23:08:50|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|7
1722812940000|2024-08-04 23:09:00|47.86|47.56|47.85|47.55|47.87|47.57|47.84|47.54|13
1722812950000|2024-08-04 23:09:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1722812960000|2024-08-04 23:09:20|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|6
1722812970000|2024-08-04 23:09:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1722812980000|2024-08-04 23:09:40|47.8|47.5|47.77|47.47|47.8|47.5|47.76|47.46|5
1722812990000|2024-08-04 23:09:50|47.78|47.48|47.82|47.52|47.83|47.53|47.78|47.48|15
1722813000000|2024-08-04 23:10:00|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|12
1722813010000|2024-08-04 23:10:10|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|8
1722813020000|2024-08-04 23:10:20|47.8|47.5|47.78|47.48|47.81|47.51|47.77|47.47|21
1722813030000|2024-08-04 23:10:30|47.79|47.49|47.79|47.49|47.8|47.5|47.77|47.47|16
1722813040000|2024-08-04 23:10:40|47.78|47.48|47.74|47.44|47.78|47.48|47.74|47.44|14
1722813050000|2024-08-04 23:10:50|47.73|47.43|47.77|47.47|47.77|47.47|47.73|47.43|9
1722813060000|2024-08-04 23:11:00|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|5
1722813070000|2024-08-04 23:11:10|47.77|47.47|47.78|47.48|47.78|47.48|47.75|47.45|8
1722813090000|2024-08-04 23:11:30|47.79|47.49|47.76|47.46|47.79|47.49|47.75|47.45|12
1722813100000|2024-08-04 23:11:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|11
1722813110000|2024-08-04 23:11:50|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|7
1722813120000|2024-08-04 23:12:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1722813130000|2024-08-04 23:12:10|47.73|47.43|47.68|47.38|47.74|47.44|47.68|47.38|15
1722813140000|2024-08-04 23:12:20|47.67|47.37|47.69|47.39|47.69|47.39|47.66|47.36|5
1722813150000|2024-08-04 23:12:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1722813160000|2024-08-04 23:12:40|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|13
1722813170000|2024-08-04 23:12:50|47.7|47.4|47.69|47.39|47.71|47.41|47.67|47.37|16
1722813180000|2024-08-04 23:13:00|47.68|47.38|47.66|47.36|47.69|47.39|47.64|47.34|10
1722813190000|2024-08-04 23:13:10|47.65|47.35|47.66|47.36|47.67|47.37|47.65|47.35|6
1722813200000|2024-08-04 23:13:20|47.67|47.37|47.68|47.38|47.68|47.38|47.65|47.35|18
1722813210000|2024-08-04 23:13:30|47.67|47.37|47.64|47.34|47.68|47.38|47.63|47.33|12
1722813220000|2024-08-04 23:13:40|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|14
1722813230000|2024-08-04 23:13:50|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1722813240000|2024-08-04 23:14:00|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|7
1722813250000|2024-08-04 23:14:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1722813260000|2024-08-04 23:14:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1722813270000|2024-08-04 23:14:30|47.63|47.33|47.59|47.29|47.63|47.33|47.58|47.28|11
1722813280000|2024-08-04 23:14:40|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|7
1722813290000|2024-08-04 23:14:50|47.59|47.29|47.62|47.32|47.63|47.33|47.59|47.29|11
1722813300000|2024-08-04 23:15:00|47.61|47.31|47.59|47.29|47.63|47.33|47.58|47.28|13
1722813310000|2024-08-04 23:15:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|13
1722813320000|2024-08-04 23:15:20|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|6
1722813330000|2024-08-04 23:15:30|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|16
1722813340000|2024-08-04 23:15:40|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|12
1722813350000|2024-08-04 23:15:50|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|13
1722813360000|2024-08-04 23:16:00|47.59|47.29|47.55|47.25|47.61|47.31|47.55|47.25|12
1722813370000|2024-08-04 23:16:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1722813380000|2024-08-04 23:16:20|47.56|47.26|47.57|47.27|47.58|47.28|47.56|47.26|6
1722813390000|2024-08-04 23:16:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|12
1722813400000|2024-08-04 23:16:40|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|7
1722813410000|2024-08-04 23:16:50|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|8
1722813420000|2024-08-04 23:17:00|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|9
1722813430000|2024-08-04 23:17:10|47.58|47.28|47.56|47.26|47.58|47.28|47.54|47.24|11
1722813440000|2024-08-04 23:17:20|47.55|47.25|47.51|47.21|47.55|47.25|47.5|47.2|9
1722813450000|2024-08-04 23:17:30|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|10
1722813460000|2024-08-04 23:17:40|47.5|47.2|47.48|47.18|47.51|47.21|47.48|47.18|9
1722813470000|2024-08-04 23:17:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1722813480000|2024-08-04 23:18:00|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1722813490000|2024-08-04 23:18:10|47.48|47.18|47.52|47.22|47.52|47.22|47.48|47.18|13
1722813500000|2024-08-04 23:18:20|47.51|47.21|47.55|47.25|47.56|47.26|47.51|47.21|7
1722813510000|2024-08-04 23:18:30|47.56|47.26|47.54|47.24|47.56|47.26|47.53|47.23|8
1722813520000|2024-08-04 23:18:40|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|12
1722813530000|2024-08-04 23:18:50|47.55|47.25|47.54|47.24|47.55|47.25|47.51|47.21|12
1722813540000|2024-08-04 23:19:00|47.53|47.23|47.5|47.2|47.55|47.25|47.5|47.2|13
1722813550000|2024-08-04 23:19:10|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|14
1722813560000|2024-08-04 23:19:20|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|7
1722813570000|2024-08-04 23:19:30|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|11
1722813580000|2024-08-04 23:19:40|47.51|47.21|47.49|47.19|47.51|47.21|47.48|47.18|9
1722813590000|2024-08-04 23:19:50|47.48|47.18|47.45|47.15|47.48|47.18|47.44|47.14|7
1722813600000|2024-08-04 23:20:00|47.46|47.16|47.5|47.2|47.5|47.2|47.46|47.16|13
1722813610000|2024-08-04 23:20:10|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|15
1722813620000|2024-08-04 23:20:20|47.49|47.19|47.48|47.18|47.5|47.2|47.46|47.16|17
1722813630000|2024-08-04 23:20:30|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|17
1722813640000|2024-08-04 23:20:40|47.49|47.19|47.55|47.25|47.55|47.25|47.48|47.18|11
1722813650000|2024-08-04 23:20:50|47.54|47.24|47.56|47.26|47.56|47.26|47.53|47.23|12
1722813660000|2024-08-04 23:21:00|47.55|47.25|47.54|47.24|47.57|47.27|47.53|47.23|16
1722813670000|2024-08-04 23:21:10|47.53|47.23|47.5|47.2|47.53|47.23|47.48|47.18|18
1722813680000|2024-08-04 23:21:20|47.49|47.19|47.55|47.25|47.55|47.25|47.49|47.19|13
1722813690000|2024-08-04 23:21:30|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|6
1722813700000|2024-08-04 23:21:40|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|22
1722813710000|2024-08-04 23:21:50|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|14
1722813720000|2024-08-04 23:22:00|47.6|47.3|47.65|47.35|47.65|47.35|47.59|47.29|11
1722813730000|2024-08-04 23:22:10|47.64|47.34|47.66|47.36|47.67|47.37|47.64|47.34|20
1722813740000|2024-08-04 23:22:20|47.67|47.37|47.72|47.42|47.72|47.42|47.66|47.36|16
1722813750000|2024-08-04 23:22:30|47.71|47.41|47.68|47.38|47.72|47.42|47.68|47.38|18
1722813760000|2024-08-04 23:22:40|47.69|47.39|47.66|47.36|47.69|47.39|47.66|47.36|16
1722813770000|2024-08-04 23:22:50|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|18
1722813780000|2024-08-04 23:23:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|12
1722813790000|2024-08-04 23:23:10|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|14
1722813800000|2024-08-04 23:23:20|47.68|47.38|47.69|47.39|47.7|47.4|47.67|47.37|19
1722813810000|2024-08-04 23:23:30|47.7|47.4|47.68|47.38|47.7|47.4|47.67|47.37|14
1722813820000|2024-08-04 23:23:40|47.67|47.37|47.65|47.35|47.68|47.38|47.65|47.35|9
1722813830000|2024-08-04 23:23:50|47.64|47.34|47.62|47.32|47.65|47.35|47.62|47.32|7
1722813840000|2024-08-04 23:24:00|47.61|47.31|47.56|47.26|47.62|47.32|47.55|47.25|20
1722813850000|2024-08-04 23:24:10|47.55|47.25|47.47|47.17|47.55|47.25|47.47|47.17|14
1722813860000|2024-08-04 23:24:20|47.48|47.18|47.47|47.17|47.48|47.18|47.44|47.14|16
1722813870000|2024-08-04 23:24:30|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|17
1722813880000|2024-08-04 23:24:40|47.5|47.2|47.5|47.2|47.54|47.24|47.48|47.18|20
1722813890000|2024-08-04 23:24:50|47.51|47.21|47.51|47.21|47.52|47.22|47.49|47.19|14
1722813900000|2024-08-04 23:25:00|47.52|47.22|47.56|47.26|47.56|47.26|47.51|47.21|9
1722813910000|2024-08-04 23:25:10|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|10
1722813920000|2024-08-04 23:25:20|47.59|47.29|47.61|47.31|47.62|47.32|47.58|47.28|9
1722813930000|2024-08-04 23:25:30|47.62|47.32|47.59|47.29|47.62|47.32|47.58|47.28|15
1722813940000|2024-08-04 23:25:40|47.6|47.3|47.61|47.31|47.62|47.32|47.59|47.29|8
1722813950000|2024-08-04 23:25:50|47.62|47.32|47.65|47.35|47.66|47.36|47.61|47.31|10
1722813960000|2024-08-04 23:26:00|47.66|47.36|47.66|47.36|47.66|47.36|47.64|47.34|12
1722813970000|2024-08-04 23:26:10|47.67|47.37|47.61|47.31|47.67|47.37|47.61|47.31|10
1722813980000|2024-08-04 23:26:20|47.62|47.32|47.66|47.36|47.66|47.36|47.61|47.31|14
1722813990000|2024-08-04 23:26:30|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|15
1722814000000|2024-08-04 23:26:40|47.64|47.34|47.68|47.38|47.68|47.38|47.64|47.34|11
1722814010000|2024-08-04 23:26:50|47.67|47.37|47.68|47.38|47.7|47.4|47.67|47.37|11
1722814020000|2024-08-04 23:27:00|47.69|47.39|47.69|47.39|47.69|47.39|47.66|47.36|16
1722814030000|2024-08-04 23:27:10|47.67|47.37|47.69|47.39|47.71|47.41|47.66|47.36|19
1722814040000|2024-08-04 23:27:20|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|12
1722814050000|2024-08-04 23:27:30|47.72|47.42|47.69|47.39|47.73|47.43|47.67|47.37|19
1722814060000|2024-08-04 23:27:40|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|6
1722814070000|2024-08-04 23:27:50|47.66|47.36|47.65|47.35|47.66|47.36|47.64|47.34|12
1722814080000|2024-08-04 23:28:00|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|9
1722814090000|2024-08-04 23:28:10|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|10
1722814100000|2024-08-04 23:28:20|47.63|47.33|47.66|47.36|47.67|47.37|47.63|47.33|12
1722814110000|2024-08-04 23:28:30|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|10
1722814120000|2024-08-04 23:28:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|5
1722814130000|2024-08-04 23:28:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1722814140000|2024-08-04 23:29:00|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|11
1722814150000|2024-08-04 23:29:10|47.65|47.35|47.69|47.39|47.7|47.4|47.65|47.35|8
1722814160000|2024-08-04 23:29:20|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|13
1722814170000|2024-08-04 23:29:30|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|10
1722814180000|2024-08-04 23:29:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1722814190000|2024-08-04 23:29:50|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|14
1722814200000|2024-08-04 23:30:00|47.71|47.41|47.69|47.39|47.71|47.41|47.67|47.37|16
1722814210000|2024-08-04 23:30:10|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|10
1722814220000|2024-08-04 23:30:20|47.64|47.34|47.69|47.39|47.69|47.39|47.64|47.34|12
1722814230000|2024-08-04 23:30:30|47.7|47.4|47.65|47.35|47.7|47.4|47.65|47.35|10
1722814240000|2024-08-04 23:30:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1722814250000|2024-08-04 23:30:50|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|11
1722814260000|2024-08-04 23:31:00|47.67|47.37|47.63|47.33|47.68|47.38|47.63|47.33|17
1722814270000|2024-08-04 23:31:10|47.62|47.32|47.65|47.35|47.65|47.35|47.6|47.3|9
1722814280000|2024-08-04 23:31:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|8
1722814290000|2024-08-04 23:31:30|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|5
1722814300000|2024-08-04 23:31:40|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|13
1722814310000|2024-08-04 23:31:50|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|12
1722814320000|2024-08-04 23:32:00|47.55|47.25|47.59|47.29|47.59|47.29|47.55|47.25|11
1722814330000|2024-08-04 23:32:10|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|11
1722814340000|2024-08-04 23:32:20|47.54|47.24|47.45|47.15|47.55|47.25|47.44|47.14|11
1722814350000|2024-08-04 23:32:30|47.44|47.14|47.54|47.24|47.55|47.25|47.44|47.14|18
1722814360000|2024-08-04 23:32:40|47.55|47.25|47.56|47.26|47.56|47.26|47.53|47.23|16
1722814370000|2024-08-04 23:32:50|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|10
1722814380000|2024-08-04 23:33:00|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|12
1722814390000|2024-08-04 23:33:10|47.57|47.27|47.59|47.29|47.6|47.3|47.57|47.27|15
1722814400000|2024-08-04 23:33:20|47.58|47.28|47.55|47.25|47.58|47.28|47.54|47.24|16
1722814410000|2024-08-04 23:33:30|47.56|47.26|47.55|47.25|47.57|47.27|47.54|47.24|15
1722814420000|2024-08-04 23:33:40|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|14
1722814430000|2024-08-04 23:33:50|47.58|47.28|47.64|47.34|47.64|47.34|47.58|47.28|15
1722814440000|2024-08-04 23:34:00|47.63|47.33|47.59|47.29|47.63|47.33|47.59|47.29|13
1722814450000|2024-08-04 23:34:10|47.6|47.3|47.55|47.25|47.6|47.3|47.55|47.25|12
1722814460000|2024-08-04 23:34:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|15
1722814470000|2024-08-04 23:34:30|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|9
1722814480000|2024-08-04 23:34:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|9
1722814490000|2024-08-04 23:34:50|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|6
1722814500000|2024-08-04 23:35:00|47.55|47.25|47.53|47.23|47.55|47.25|47.51|47.21|11
1722814510000|2024-08-04 23:35:10|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1722814520000|2024-08-04 23:35:20|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|9
1722814530000|2024-08-04 23:35:30|47.56|47.26|47.55|47.25|47.56|47.26|47.53|47.23|12
1722814540000|2024-08-04 23:35:40|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|11
1722814550000|2024-08-04 23:35:50|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|9
1722814560000|2024-08-04 23:36:00|47.56|47.26|47.56|47.26|47.58|47.28|47.55|47.25|18
1722814570000|2024-08-04 23:36:10|47.57|47.27|47.55|47.25|47.57|47.27|47.53|47.23|17
1722814580000|2024-08-04 23:36:20|47.54|47.24|47.54|47.24|47.56|47.26|47.53|47.23|12
1722814590000|2024-08-04 23:36:30|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|11
1722814600000|2024-08-04 23:36:40|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|14
1722814610000|2024-08-04 23:36:50|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|6
1722814620000|2024-08-04 23:37:00|47.54|47.24|47.53|47.23|47.55|47.25|47.52|47.22|10
1722814630000|2024-08-04 23:37:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|8
1722814640000|2024-08-04 23:37:20|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|10
1722814650000|2024-08-04 23:37:30|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|7
1722814660000|2024-08-04 23:37:40|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|13
1722814670000|2024-08-04 23:37:50|47.49|47.19|47.47|47.17|47.49|47.19|47.46|47.16|7
1722814680000|2024-08-04 23:38:00|47.46|47.16|47.44|47.14|47.47|47.17|47.44|47.14|10
1722814690000|2024-08-04 23:38:10|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|14
1722814700000|2024-08-04 23:38:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|11
1722814710000|2024-08-04 23:38:30|47.44|47.14|47.42|47.12|47.45|47.15|47.42|47.12|9
1722814720000|2024-08-04 23:38:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1722814730000|2024-08-04 23:38:50|47.39|47.09|47.42|47.12|47.42|47.12|47.38|47.08|4
1722814740000|2024-08-04 23:39:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1722814750000|2024-08-04 23:39:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|8
1722814760000|2024-08-04 23:39:20|47.43|47.13|47.44|47.14|47.45|47.15|47.41|47.11|10
1722814770000|2024-08-04 23:39:30|47.43|47.13|47.41|47.11|47.45|47.15|47.41|47.11|12
1722814780000|2024-08-04 23:39:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1722814790000|2024-08-04 23:39:50|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1722814800000|2024-08-04 23:40:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|8
1722814810000|2024-08-04 23:40:10|47.43|47.13|47.41|47.11|47.43|47.13|47.4|47.1|15
1722814820000|2024-08-04 23:40:20|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|8
1722814830000|2024-08-04 23:40:30|47.42|47.12|47.4|47.1|47.43|47.13|47.38|47.08|16
1722814840000|2024-08-04 23:40:40|47.41|47.11|47.43|47.13|47.43|47.13|47.39|47.09|11
1722814850000|2024-08-04 23:40:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|9
1722814860000|2024-08-04 23:41:00|47.42|47.12|47.42|47.12|47.44|47.14|47.42|47.12|16
1722814870000|2024-08-04 23:41:10|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|13
1722814880000|2024-08-04 23:41:20|47.44|47.14|47.46|47.16|47.46|47.16|47.42|47.12|15
1722814890000|2024-08-04 23:41:30|47.44|47.14|47.43|47.13|47.46|47.16|47.42|47.12|18
1722814900000|2024-08-04 23:41:40|47.44|47.14|47.45|47.15|47.46|47.16|47.43|47.13|5
1722814910000|2024-08-04 23:41:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1722814920000|2024-08-04 23:42:00|47.45|47.15|47.42|47.12|47.45|47.15|47.41|47.11|11
1722814940000|2024-08-04 23:42:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1722814950000|2024-08-04 23:42:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1722814960000|2024-08-04 23:42:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1722814970000|2024-08-04 23:42:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1722814980000|2024-08-04 23:43:00|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|7
1722814990000|2024-08-04 23:43:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1722815000000|2024-08-04 23:43:20|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|5
1722815010000|2024-08-04 23:43:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|9
1722815020000|2024-08-04 23:43:40|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|12
1722815030000|2024-08-04 23:43:50|47.44|47.14|47.43|47.13|47.46|47.16|47.43|47.13|18
1722815040000|2024-08-04 23:44:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|12
1722815050000|2024-08-04 23:44:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|6
1722815060000|2024-08-04 23:44:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1722815070000|2024-08-04 23:44:30|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|10
1722815080000|2024-08-04 23:44:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|9
1722815090000|2024-08-04 23:44:50|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|8
1722815100000|2024-08-04 23:45:00|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|11
1722815110000|2024-08-04 23:45:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1722815120000|2024-08-04 23:45:20|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|6
1722815130000|2024-08-04 23:45:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|11
1722815140000|2024-08-04 23:45:40|47.38|47.08|47.39|47.09|47.41|47.11|47.37|47.07|10
1722815150000|2024-08-04 23:45:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1722815160000|2024-08-04 23:46:00|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|16
1722815170000|2024-08-04 23:46:10|47.37|47.07|47.35|47.05|47.38|47.08|47.33|47.03|14
1722815180000|2024-08-04 23:46:20|47.36|47.06|47.37|47.07|47.39|47.09|47.36|47.06|12
1722815190000|2024-08-04 23:46:30|47.38|47.08|47.37|47.07|47.4|47.1|47.37|47.07|14
1722815200000|2024-08-04 23:46:40|47.38|47.08|47.36|47.06|47.38|47.08|47.35|47.05|9
1722815210000|2024-08-04 23:46:50|47.37|47.07|47.39|47.09|47.39|47.09|47.35|47.05|9
1722815220000|2024-08-04 23:47:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|17
1722815230000|2024-08-04 23:47:10|47.35|47.05|47.34|47.04|47.37|47.07|47.34|47.04|16
1722815240000|2024-08-04 23:47:20|47.35|47.05|47.31|47.01|47.35|47.05|47.3|47|14
1722815250000|2024-08-04 23:47:30|47.3|47|47.3|47|47.31|47.01|47.29|46.99|11
1722815260000|2024-08-04 23:47:40|47.29|46.99|47.3|47|47.33|47.03|47.29|46.99|15
1722815270000|2024-08-04 23:47:50|47.31|47.01|47.33|47.03|47.33|47.03|47.3|47|7
1722815280000|2024-08-04 23:48:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|13
1722815290000|2024-08-04 23:48:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|8
1722815300000|2024-08-04 23:48:20|47.35|47.05|47.3|47|47.35|47.05|47.3|47|6
1722815310000|2024-08-04 23:48:30|47.31|47.01|47.32|47.02|47.33|47.03|47.3|47|5
1722815320000|2024-08-04 23:48:40|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|11
1722815330000|2024-08-04 23:48:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1722815340000|2024-08-04 23:49:00|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|4
1722815350000|2024-08-04 23:49:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|10
1722815370000|2024-08-04 23:49:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|9
1722815380000|2024-08-04 23:49:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1722815390000|2024-08-04 23:49:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|12
1722815400000|2024-08-04 23:50:00|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|7
1722815410000|2024-08-04 23:50:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1722815420000|2024-08-04 23:50:20|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|6
1722815430000|2024-08-04 23:50:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|9
1722815440000|2024-08-04 23:50:40|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|11
1722815450000|2024-08-04 23:50:50|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|9
1722815460000|2024-08-04 23:51:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|9
1722815470000|2024-08-04 23:51:10|47.36|47.06|47.33|47.03|47.36|47.06|47.32|47.02|10
1722815480000|2024-08-04 23:51:20|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|12
1722815490000|2024-08-04 23:51:30|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|12
1722815500000|2024-08-04 23:51:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1722815510000|2024-08-04 23:51:50|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|12
1722815520000|2024-08-04 23:52:00|47.33|47.03|47.34|47.04|47.35|47.05|47.32|47.02|8
1722815530000|2024-08-04 23:52:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1722815540000|2024-08-04 23:52:20|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|9
1722815550000|2024-08-04 23:52:30|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|6
1722815560000|2024-08-04 23:52:40|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|11
1722815570000|2024-08-04 23:52:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|10
1722815580000|2024-08-04 23:53:00|47.34|47.04|47.33|47.03|47.34|47.04|47.31|47.01|17
1722815590000|2024-08-04 23:53:10|47.32|47.02|47.29|46.99|47.33|47.03|47.27|46.97|9
1722815600000|2024-08-04 23:53:20|47.28|46.98|47.33|47.03|47.33|47.03|47.28|46.98|6
1722815610000|2024-08-04 23:53:30|47.34|47.04|47.33|47.03|47.35|47.05|47.32|47.02|16
1722815620000|2024-08-04 23:53:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1722815630000|2024-08-04 23:53:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1722815640000|2024-08-04 23:54:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1722815650000|2024-08-04 23:54:10|47.33|47.03|47.28|46.98|47.33|47.03|47.28|46.98|7
1722815660000|2024-08-04 23:54:20|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|9
1722815670000|2024-08-04 23:54:30|47.26|46.96|47.27|46.97|47.28|46.98|47.25|46.95|10
1722815680000|2024-08-04 23:54:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1722815690000|2024-08-04 23:54:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1722815700000|2024-08-04 23:55:00|47.26|46.96|47.22|46.92|47.26|46.96|47.22|46.92|7
1722815710000|2024-08-04 23:55:10|47.23|46.93|47.25|46.95|47.26|46.96|47.22|46.92|13
1722815720000|2024-08-04 23:55:20|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|6
1722815730000|2024-08-04 23:55:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1722815740000|2024-08-04 23:55:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1722815750000|2024-08-04 23:55:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|5
1722815760000|2024-08-04 23:56:00|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|8
1722815770000|2024-08-04 23:56:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1722815780000|2024-08-04 23:56:20|47.25|46.95|47.32|47.02|47.33|47.03|47.25|46.95|6
1722815790000|2024-08-04 23:56:30|47.33|47.03|47.34|47.04|47.35|47.05|47.32|47.02|14
1722815800000|2024-08-04 23:56:40|47.35|47.05|47.31|47.01|47.35|47.05|47.31|47.01|11
1722815810000|2024-08-04 23:56:50|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|5
1722815820000|2024-08-04 23:57:00|47.3|47|47.28|46.98|47.3|47|47.27|46.97|9
1722815830000|2024-08-04 23:57:10|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|4
1722815840000|2024-08-04 23:57:20|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1722815850000|2024-08-04 23:57:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1722815860000|2024-08-04 23:57:40|47.36|47.06|47.34|47.04|47.36|47.06|47.33|47.03|8
1722815870000|2024-08-04 23:57:50|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|6
1722815880000|2024-08-04 23:58:00|47.33|47.03|47.33|47.03|47.35|47.05|47.33|47.03|11
1722815890000|2024-08-04 23:58:10|47.34|47.04|47.3|47|47.34|47.04|47.29|46.99|12
1722815900000|2024-08-04 23:58:20|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|9
1722815910000|2024-08-04 23:58:30|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|8
1722815920000|2024-08-04 23:58:40|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|19
1722815930000|2024-08-04 23:58:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|10
1722815940000|2024-08-04 23:59:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|7
1722815950000|2024-08-04 23:59:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|9
1722815960000|2024-08-04 23:59:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|10
1722815970000|2024-08-04 23:59:30|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|8
1722815980000|2024-08-04 23:59:40|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|15
1722815990000|2024-08-04 23:59:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1722816000000|2024-08-05 00:00:00|47.28|46.98|47.31|47.01|47.32|47.02|47.27|46.97|12
1722816010000|2024-08-05 00:00:10|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|10
1722816020000|2024-08-05 00:00:20|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|6
1722816030000|2024-08-05 00:00:30|47.26|46.96|47.3|47|47.3|47|47.26|46.96|9
1722816040000|2024-08-05 00:00:40|47.31|47.01|47.32|47.02|47.34|47.04|47.31|47.01|16
1722816050000|2024-08-05 00:00:50|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|8
1722816060000|2024-08-05 00:01:00|47.33|47.03|47.36|47.06|47.36|47.06|47.32|47.02|8
1722816070000|2024-08-05 00:01:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|2
1722816080000|2024-08-05 00:01:20|47.38|47.08|47.34|47.04|47.39|47.09|47.34|47.04|13
1722816090000|2024-08-05 00:01:30|47.33|47.03|47.3|47|47.33|47.03|47.3|47|5
1722816100000|2024-08-05 00:01:40|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|9
1722816110000|2024-08-05 00:01:50|47.26|46.96|47.29|46.99|47.3|47|47.26|46.96|10
1722816120000|2024-08-05 00:02:00|47.28|46.98|47.32|47.02|47.33|47.03|47.28|46.98|15
1722816130000|2024-08-05 00:02:10|47.31|47.01|47.27|46.97|47.33|47.03|47.27|46.97|8
1722816140000|2024-08-05 00:02:20|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|10
1722816150000|2024-08-05 00:02:30|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|13
1722816160000|2024-08-05 00:02:40|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|8
1722816170000|2024-08-05 00:02:50|47.4|47.1|47.44|47.14|47.44|47.14|47.4|47.1|15
1722816180000|2024-08-05 00:03:00|47.45|47.15|47.42|47.12|47.46|47.16|47.42|47.12|12
1722816190000|2024-08-05 00:03:10|47.41|47.11|47.37|47.07|47.41|47.11|47.36|47.06|15
1722816200000|2024-08-05 00:03:20|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|17
1722816210000|2024-08-05 00:03:30|47.38|47.08|47.36|47.06|47.4|47.1|47.36|47.06|12
1722816220000|2024-08-05 00:03:40|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1722816230000|2024-08-05 00:03:50|47.33|47.03|47.31|47.01|47.35|47.05|47.31|47.01|11
1722816240000|2024-08-05 00:04:00|47.32|47.02|47.37|47.07|47.39|47.09|47.32|47.02|9
1722816250000|2024-08-05 00:04:10|47.36|47.06|47.36|47.06|47.37|47.07|47.34|47.04|9
1722816260000|2024-08-05 00:04:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1722816270000|2024-08-05 00:04:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1722816280000|2024-08-05 00:04:40|47.4|47.1|47.45|47.15|47.46|47.16|47.4|47.1|14
1722816290000|2024-08-05 00:04:50|47.46|47.16|47.49|47.19|47.49|47.19|47.44|47.14|12
1722816300000|2024-08-05 00:05:00|47.48|47.18|47.45|47.15|47.51|47.21|47.44|47.14|15
1722816310000|2024-08-05 00:05:10|47.44|47.14|47.42|47.12|47.44|47.14|47.4|47.1|9
1722816320000|2024-08-05 00:05:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|8
1722816330000|2024-08-05 00:05:30|47.41|47.11|47.42|47.12|47.44|47.14|47.4|47.1|17
1722816340000|2024-08-05 00:05:40|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|22
1722816350000|2024-08-05 00:05:50|47.43|47.13|47.53|47.23|47.53|47.23|47.43|47.13|11
1722816360000|2024-08-05 00:06:00|47.52|47.22|47.53|47.23|47.55|47.25|47.52|47.22|13
1722816370000|2024-08-05 00:06:10|47.52|47.22|47.46|47.16|47.53|47.23|47.46|47.16|15
1722816380000|2024-08-05 00:06:20|47.47|47.17|47.43|47.13|47.48|47.18|47.43|47.13|17
1722816390000|2024-08-05 00:06:30|47.44|47.14|47.4|47.1|47.44|47.14|47.39|47.09|8
1722816400000|2024-08-05 00:06:40|47.39|47.09|47.38|47.08|47.42|47.12|47.37|47.07|15
1722816410000|2024-08-05 00:06:50|47.39|47.09|47.4|47.1|47.42|47.12|47.39|47.09|10
1722816420000|2024-08-05 00:07:00|47.41|47.11|47.44|47.14|47.44|47.14|47.4|47.1|14
1722816430000|2024-08-05 00:07:10|47.43|47.13|47.4|47.1|47.44|47.14|47.38|47.08|18
1722816440000|2024-08-05 00:07:20|47.41|47.11|47.37|47.07|47.42|47.12|47.36|47.06|17
1722816450000|2024-08-05 00:07:30|47.38|47.08|47.4|47.1|47.42|47.12|47.35|47.05|15
1722816460000|2024-08-05 00:07:40|47.39|47.09|47.36|47.06|47.4|47.1|47.36|47.06|19
1722816470000|2024-08-05 00:07:50|47.35|47.05|47.33|47.03|47.36|47.06|47.33|47.03|5
1722816480000|2024-08-05 00:08:00|47.34|47.04|47.29|46.99|47.35|47.05|47.29|46.99|11
1722816490000|2024-08-05 00:08:10|47.28|46.98|47.27|46.97|47.29|46.99|47.25|46.95|20
1722816500000|2024-08-05 00:08:20|47.26|46.96|47.32|47.02|47.33|47.03|47.25|46.95|15
1722816510000|2024-08-05 00:08:30|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|12
1722816520000|2024-08-05 00:08:40|47.27|46.97|47.25|46.95|47.29|46.99|47.25|46.95|19
1722816530000|2024-08-05 00:08:50|47.26|46.96|47.24|46.94|47.26|46.96|47.22|46.92|15
1722816540000|2024-08-05 00:09:00|47.25|46.95|47.17|46.87|47.25|46.95|47.17|46.87|16
1722816550000|2024-08-05 00:09:10|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|17
1722816560000|2024-08-05 00:09:20|47.16|46.86|47.18|46.88|47.18|46.88|47.12|46.82|14
1722816570000|2024-08-05 00:09:30|47.19|46.89|47.23|46.93|47.24|46.94|47.19|46.89|12
1722816580000|2024-08-05 00:09:40|47.22|46.92|47.17|46.87|47.23|46.93|47.16|46.86|15
1722816590000|2024-08-05 00:09:50|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|10
1722816600000|2024-08-05 00:10:00|47.16|46.86|47.24|46.94|47.24|46.94|47.16|46.86|10
1722816610000|2024-08-05 00:10:10|47.25|46.95|47.21|46.91|47.25|46.95|47.2|46.9|20
1722816620000|2024-08-05 00:10:20|47.2|46.9|47.25|46.95|47.27|46.97|47.2|46.9|16
1722816630000|2024-08-05 00:10:30|47.24|46.94|47.24|46.94|47.26|46.96|47.23|46.93|13
1722816640000|2024-08-05 00:10:40|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|7
1722816650000|2024-08-05 00:10:50|47.26|46.96|47.28|46.98|47.29|46.99|47.26|46.96|14
1722816660000|2024-08-05 00:11:00|47.27|46.97|47.33|47.03|47.33|47.03|47.27|46.97|13
1722816670000|2024-08-05 00:11:10|47.32|47.02|47.33|47.03|47.33|47.03|47.29|46.99|13
1722816680000|2024-08-05 00:11:20|47.32|47.02|47.33|47.03|47.35|47.05|47.31|47.01|18
1722816690000|2024-08-05 00:11:30|47.34|47.04|47.33|47.03|47.36|47.06|47.33|47.03|15
1722816700000|2024-08-05 00:11:40|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|16
1722816710000|2024-08-05 00:11:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1722816720000|2024-08-05 00:12:00|47.35|47.05|47.32|47.02|47.37|47.07|47.32|47.02|9
1722816730000|2024-08-05 00:12:10|47.33|47.03|47.35|47.05|47.35|47.05|47.3|47|12
1722816740000|2024-08-05 00:12:20|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|17
1722816750000|2024-08-05 00:12:30|47.33|47.03|47.3|47|47.34|47.04|47.29|46.99|16
1722816760000|2024-08-05 00:12:40|47.29|46.99|47.25|46.95|47.3|47|47.25|46.95|13
1722816770000|2024-08-05 00:12:50|47.24|46.94|47.2|46.9|47.25|46.95|47.2|46.9|14
1722816780000|2024-08-05 00:13:00|47.21|46.91|47.15|46.85|47.21|46.91|47.15|46.85|14
1722816790000|2024-08-05 00:13:10|47.16|46.86|47.1|46.8|47.16|46.86|47.09|46.79|14
1722816800000|2024-08-05 00:13:20|47.09|46.79|47.17|46.87|47.17|46.87|47.09|46.79|15
1722816810000|2024-08-05 00:13:30|47.18|46.88|47.14|46.84|47.18|46.88|47.13|46.83|13
1722816820000|2024-08-05 00:13:40|47.13|46.83|47.09|46.79|47.15|46.85|47.06|46.76|22
1722816830000|2024-08-05 00:13:50|47.08|46.78|47.04|46.74|47.09|46.79|47.04|46.74|9
1722816840000|2024-08-05 00:14:00|47.05|46.75|47.02|46.72|47.05|46.75|47.01|46.71|16
1722816850000|2024-08-05 00:14:10|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|17
1722816860000|2024-08-05 00:14:20|47.03|46.73|46.97|46.67|47.03|46.73|46.95|46.65|16
1722816870000|2024-08-05 00:14:30|46.98|46.68|46.95|46.65|46.99|46.69|46.94|46.64|10
1722816880000|2024-08-05 00:14:40|46.94|46.64|46.95|46.65|46.96|46.66|46.93|46.63|9
1722816890000|2024-08-05 00:14:50|46.96|46.66|46.96|46.66|46.96|46.66|46.94|46.64|7
1722816900000|2024-08-05 00:15:00|46.97|46.67|47|46.7|47|46.7|46.97|46.67|12
1722816910000|2024-08-05 00:15:10|46.98|46.68|46.94|46.64|46.99|46.69|46.93|46.63|16
1722816920000|2024-08-05 00:15:20|46.95|46.65|47.02|46.72|47.03|46.73|46.95|46.65|15
1722816930000|2024-08-05 00:15:30|47|46.7|47.07|46.77|47.07|46.77|47|46.7|7
1722816940000|2024-08-05 00:15:40|47.08|46.78|47.27|46.97|47.27|46.97|47.07|46.77|23
1722816950000|2024-08-05 00:15:50|47.28|46.98|47.33|47.03|47.38|47.08|47.27|46.97|31
1722816960000|2024-08-05 00:16:00|47.32|47.02|47.52|47.22|47.53|47.23|47.32|47.02|23
1722816970000|2024-08-05 00:16:10|47.53|47.23|47.42|47.12|47.54|47.24|47.42|47.12|27
1722816980000|2024-08-05 00:16:20|47.41|47.11|47.37|47.07|47.42|47.12|47.36|47.06|28
1722816990000|2024-08-05 00:16:30|47.36|47.06|47.45|47.15|47.45|47.15|47.34|47.04|19
1722817000000|2024-08-05 00:16:40|47.44|47.14|47.44|47.14|47.48|47.18|47.42|47.12|20
1722817010000|2024-08-05 00:16:50|47.43|47.13|47.48|47.18|47.48|47.18|47.43|47.13|16
1722817020000|2024-08-05 00:17:00|47.47|47.17|47.57|47.27|47.6|47.3|47.46|47.16|20
1722817030000|2024-08-05 00:17:10|47.58|47.28|47.58|47.28|47.64|47.34|47.57|47.27|26
1722817040000|2024-08-05 00:17:20|47.59|47.29|47.63|47.33|47.66|47.36|47.59|47.29|24
1722817050000|2024-08-05 00:17:30|47.64|47.34|47.73|47.43|47.73|47.43|47.63|47.33|19
1722817060000|2024-08-05 00:17:40|47.74|47.44|47.69|47.39|47.77|47.47|47.69|47.39|25
1722817070000|2024-08-05 00:17:50|47.7|47.4|47.68|47.38|47.73|47.43|47.67|47.37|28
1722817080000|2024-08-05 00:18:00|47.69|47.39|47.55|47.25|47.7|47.4|47.54|47.24|26
1722817090000|2024-08-05 00:18:10|47.54|47.24|47.44|47.14|47.54|47.24|47.43|47.13|25
1722817100000|2024-08-05 00:18:20|47.43|47.13|47.47|47.17|47.5|47.2|47.39|47.09|28
1722817110000|2024-08-05 00:18:30|47.45|47.15|47.37|47.07|47.45|47.15|47.36|47.06|17
1722817120000|2024-08-05 00:18:40|47.36|47.06|47.35|47.05|47.39|47.09|47.34|47.04|20
1722817130000|2024-08-05 00:18:50|47.34|47.04|47.28|46.98|47.35|47.05|47.28|46.98|22
1722817140000|2024-08-05 00:19:00|47.27|46.97|47.4|47.1|47.4|47.1|47.27|46.97|21
1722817150000|2024-08-05 00:19:10|47.41|47.11|47.53|47.23|47.53|47.23|47.4|47.1|20
1722817160000|2024-08-05 00:19:20|47.52|47.22|47.56|47.26|47.57|47.27|47.49|47.19|19
1722817170000|2024-08-05 00:19:30|47.57|47.27|47.53|47.23|47.61|47.31|47.52|47.22|18
1722817180000|2024-08-05 00:19:40|47.52|47.22|47.48|47.18|47.52|47.22|47.45|47.15|20
1722817190000|2024-08-05 00:19:50|47.49|47.19|47.52|47.22|47.52|47.22|47.45|47.15|18
1722817200000|2024-08-05 00:20:00|47.51|47.21|47.35|47.05|47.51|47.21|47.34|47.04|20
1722817210000|2024-08-05 00:20:10|47.34|47.04|47.35|47.05|47.36|47.06|47.29|46.99|23
1722817220000|2024-08-05 00:20:20|47.34|47.04|47.33|47.03|47.34|47.04|47.3|47|12
1722817230000|2024-08-05 00:20:30|47.32|47.02|47.34|47.04|47.34|47.04|47.3|47|22
1722817240000|2024-08-05 00:20:40|47.35|47.05|47.34|47.04|47.36|47.06|47.32|47.02|17
1722817250000|2024-08-05 00:20:50|47.35|47.05|47.4|47.1|47.41|47.11|47.35|47.05|11
1722817260000|2024-08-05 00:21:00|47.41|47.11|47.51|47.21|47.51|47.21|47.4|47.1|21
1722817270000|2024-08-05 00:21:10|47.5|47.2|47.46|47.16|47.51|47.21|47.42|47.12|21
1722817280000|2024-08-05 00:21:20|47.45|47.15|47.41|47.11|47.46|47.16|47.39|47.09|26
1722817290000|2024-08-05 00:21:30|47.4|47.1|47.35|47.05|47.4|47.1|47.34|47.04|24
1722817300000|2024-08-05 00:21:40|47.34|47.04|47.32|47.02|47.35|47.05|47.31|47.01|24
1722817310000|2024-08-05 00:21:50|47.33|47.03|47.34|47.04|47.37|47.07|47.3|47|17
1722817320000|2024-08-05 00:22:00|47.35|47.05|47.38|47.08|47.38|47.08|47.27|46.97|28
1722817330000|2024-08-05 00:22:10|47.37|47.07|47.34|47.04|47.38|47.08|47.33|47.03|24
1722817340000|2024-08-05 00:22:20|47.33|47.03|47.27|46.97|47.34|47.04|47.26|46.96|17
1722817350000|2024-08-05 00:22:30|47.26|46.96|47.21|46.91|47.26|46.96|47.2|46.9|17
1722817360000|2024-08-05 00:22:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1722817370000|2024-08-05 00:22:50|47.19|46.89|47.08|46.78|47.19|46.89|47.08|46.78|21
1722817380000|2024-08-05 00:23:00|47.09|46.79|47.05|46.75|47.1|46.8|47.04|46.74|18
1722817390000|2024-08-05 00:23:10|47.03|46.73|47.05|46.75|47.05|46.75|46.97|46.67|24
1722817400000|2024-08-05 00:23:20|47.04|46.74|47.04|46.74|47.06|46.76|46.98|46.68|17
1722817410000|2024-08-05 00:23:30|47.03|46.73|47.09|46.79|47.09|46.79|47.01|46.71|20
1722817420000|2024-08-05 00:23:40|47.1|46.8|47.07|46.77|47.11|46.81|47.07|46.77|11
1722817430000|2024-08-05 00:23:50|47.08|46.78|47.06|46.76|47.09|46.79|47.05|46.75|14
1722817440000|2024-08-05 00:24:00|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|10
1722817450000|2024-08-05 00:24:10|47.06|46.76|47.06|46.76|47.06|46.76|46.98|46.68|21
1722817460000|2024-08-05 00:24:20|47.07|46.77|47.13|46.83|47.13|46.83|47.06|46.76|12
1722817470000|2024-08-05 00:24:30|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|9
1722817480000|2024-08-05 00:24:40|47.09|46.79|47.09|46.79|47.11|46.81|47.07|46.77|15
1722817490000|2024-08-05 00:24:50|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|15
1722817500000|2024-08-05 00:25:00|47.06|46.76|47.22|46.92|47.22|46.92|47.05|46.75|19
1722817510000|2024-08-05 00:25:10|47.21|46.91|47.18|46.88|47.25|46.95|47.18|46.88|18
1722817520000|2024-08-05 00:25:20|47.19|46.89|47.26|46.96|47.27|46.97|47.18|46.88|16
1722817530000|2024-08-05 00:25:30|47.25|46.95|47.23|46.93|47.29|46.99|47.23|46.93|18
1722817540000|2024-08-05 00:25:40|47.22|46.92|47.22|46.92|47.24|46.94|47.21|46.91|19
1722817550000|2024-08-05 00:25:50|47.21|46.91|47.26|46.96|47.26|46.96|47.21|46.91|15
1722817560000|2024-08-05 00:26:00|47.27|46.97|47.33|47.03|47.34|47.04|47.27|46.97|17
1722817570000|2024-08-05 00:26:10|47.34|47.04|47.35|47.05|47.35|47.05|47.29|46.99|17
1722817580000|2024-08-05 00:26:20|47.36|47.06|47.34|47.04|47.36|47.06|47.31|47.01|15
1722817590000|2024-08-05 00:26:30|47.35|47.05|47.3|47|47.35|47.05|47.3|47|17
1722817600000|2024-08-05 00:26:40|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|13
1722817610000|2024-08-05 00:26:50|47.28|46.98|47.23|46.93|47.28|46.98|47.23|46.93|12
1722817620000|2024-08-05 00:27:00|47.24|46.94|47.26|46.96|47.28|46.98|47.23|46.93|14
1722817630000|2024-08-05 00:27:10|47.27|46.97|47.33|47.03|47.36|47.06|47.27|46.97|22
1722817640000|2024-08-05 00:27:20|47.34|47.04|47.35|47.05|47.39|47.09|47.34|47.04|12
1722817650000|2024-08-05 00:27:30|47.36|47.06|47.37|47.07|47.39|47.09|47.36|47.06|11
1722817660000|2024-08-05 00:27:40|47.35|47.05|47.39|47.09|47.39|47.09|47.35|47.05|11
1722817670000|2024-08-05 00:27:50|47.38|47.08|47.35|47.05|47.38|47.08|47.34|47.04|15
1722817680000|2024-08-05 00:28:00|47.34|47.04|47.26|46.96|47.34|47.04|47.25|46.95|24
1722817690000|2024-08-05 00:28:10|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|15
1722817700000|2024-08-05 00:28:20|47.23|46.93|47.27|46.97|47.29|46.99|47.22|46.92|17
1722817710000|2024-08-05 00:28:30|47.28|46.98|47.32|47.02|47.32|47.02|47.26|46.96|9
1722817720000|2024-08-05 00:28:40|47.31|47.01|47.29|46.99|47.34|47.04|47.29|46.99|16
1722817730000|2024-08-05 00:28:50|47.3|47|47.2|46.9|47.3|47|47.2|46.9|17
1722817740000|2024-08-05 00:29:00|47.21|46.91|47.24|46.94|47.24|46.94|47.2|46.9|16
1722817750000|2024-08-05 00:29:10|47.23|46.93|47.16|46.86|47.23|46.93|47.16|46.86|19
1722817760000|2024-08-05 00:29:20|47.15|46.85|47.12|46.82|47.16|46.86|47.12|46.82|17
1722817770000|2024-08-05 00:29:30|47.11|46.81|47.14|46.84|47.15|46.85|47.11|46.81|11
1722817780000|2024-08-05 00:29:40|47.15|46.85|47.18|46.88|47.18|46.88|47.14|46.84|8
1722817790000|2024-08-05 00:29:50|47.19|46.89|47.18|46.88|47.19|46.89|47.16|46.86|16
1722817800000|2024-08-05 00:30:00|47.17|46.87|47.16|46.86|47.22|46.92|47.16|46.86|18
1722817810000|2024-08-05 00:30:10|47.17|46.87|47.06|46.76|47.17|46.87|47.05|46.75|22
1722817820000|2024-08-05 00:30:20|47.07|46.77|47.07|46.77|47.13|46.83|47.06|46.76|21
1722817830000|2024-08-05 00:30:30|47.09|46.79|47.08|46.78|47.09|46.79|47.04|46.74|17
1722817840000|2024-08-05 00:30:40|47.09|46.79|47.1|46.8|47.12|46.82|47.08|46.78|24
1722817850000|2024-08-05 00:30:50|47.12|46.82|47.17|46.87|47.17|46.87|47.12|46.82|12
1722817860000|2024-08-05 00:31:00|47.18|46.88|47.21|46.91|47.23|46.93|47.18|46.88|17
1722817870000|2024-08-05 00:31:10|47.2|46.9|47.15|46.85|47.2|46.9|47.14|46.84|16
1722817880000|2024-08-05 00:31:20|47.16|46.86|47.12|46.82|47.17|46.87|47.1|46.8|26
1722817890000|2024-08-05 00:31:30|47.13|46.83|47.19|46.89|47.19|46.89|47.13|46.83|14
1722817900000|2024-08-05 00:31:40|47.2|46.9|47.28|46.98|47.31|47.01|47.2|46.9|15
1722817910000|2024-08-05 00:31:50|47.29|46.99|47.23|46.93|47.29|46.99|47.23|46.93|20
1722817920000|2024-08-05 00:32:00|47.24|46.94|47.19|46.89|47.24|46.94|47.14|46.84|25
1722817930000|2024-08-05 00:32:10|47.18|46.88|47.2|46.9|47.2|46.9|47.15|46.85|16
1722817940000|2024-08-05 00:32:20|47.21|46.91|47.16|46.86|47.21|46.91|47.16|46.86|18
1722817950000|2024-08-05 00:32:30|47.15|46.85|47.18|46.88|47.18|46.88|47.11|46.81|16
1722817960000|2024-08-05 00:32:40|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|14
1722817970000|2024-08-05 00:32:50|47.18|46.88|47.12|46.82|47.18|46.88|47.11|46.81|13
1722817980000|2024-08-05 00:33:00|47.11|46.81|47.15|46.85|47.18|46.88|47.1|46.8|19
1722817990000|2024-08-05 00:33:10|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|18
1722818000000|2024-08-05 00:33:20|47.13|46.83|47.19|46.89|47.21|46.91|47.13|46.83|16
1722818010000|2024-08-05 00:33:30|47.2|46.9|47.24|46.94|47.26|46.96|47.2|46.9|15
1722818020000|2024-08-05 00:33:40|47.25|46.95|47.2|46.9|47.25|46.95|47.19|46.89|15
1722818030000|2024-08-05 00:33:50|47.19|46.89|47.15|46.85|47.2|46.9|47.14|46.84|13
1722818040000|2024-08-05 00:34:00|47.16|46.86|47.08|46.78|47.16|46.86|47.08|46.78|15
1722818050000|2024-08-05 00:34:10|47.06|46.76|47.04|46.74|47.07|46.77|47.04|46.74|14
1722818060000|2024-08-05 00:34:20|47.05|46.75|47.06|46.76|47.08|46.78|47.04|46.74|12
1722818070000|2024-08-05 00:34:30|47.07|46.77|47.15|46.85|47.16|46.86|47.07|46.77|19
1722818080000|2024-08-05 00:34:40|47.14|46.84|47.12|46.82|47.15|46.85|47.1|46.8|16
1722818090000|2024-08-05 00:34:50|47.13|46.83|47.11|46.81|47.13|46.83|47.1|46.8|10
1722818100000|2024-08-05 00:35:00|47.1|46.8|47.09|46.79|47.13|46.83|47.07|46.77|19
1722818110000|2024-08-05 00:35:10|47.08|46.78|47.1|46.8|47.11|46.81|47.06|46.76|14
1722818120000|2024-08-05 00:35:20|47.09|46.79|47.03|46.73|47.1|46.8|47.03|46.73|19
1722818130000|2024-08-05 00:35:30|47.02|46.72|47.07|46.77|47.09|46.79|47.02|46.72|14
1722818140000|2024-08-05 00:35:40|47.06|46.76|47.03|46.73|47.08|46.78|47.01|46.71|15
1722818150000|2024-08-05 00:35:50|47.02|46.72|46.98|46.68|47.03|46.73|46.96|46.66|17
1722818160000|2024-08-05 00:36:00|46.99|46.69|46.99|46.69|47.01|46.71|46.97|46.67|24
1722818170000|2024-08-05 00:36:10|46.98|46.68|46.88|46.58|46.99|46.69|46.87|46.57|27
1722818180000|2024-08-05 00:36:20|46.89|46.59|46.97|46.67|46.97|46.67|46.89|46.59|18
1722818190000|2024-08-05 00:36:30|46.98|46.68|46.9|46.6|46.98|46.68|46.9|46.6|19
1722818200000|2024-08-05 00:36:40|46.91|46.61|46.88|46.58|46.94|46.64|46.87|46.57|25
1722818210000|2024-08-05 00:36:50|46.87|46.57|46.91|46.61|46.91|46.61|46.86|46.56|18
1722818220000|2024-08-05 00:37:00|46.9|46.6|46.87|46.57|46.94|46.64|46.86|46.56|24
1722818230000|2024-08-05 00:37:10|46.86|46.56|46.94|46.64|46.95|46.65|46.85|46.55|18
1722818240000|2024-08-05 00:37:20|46.95|46.65|46.95|46.65|46.99|46.69|46.95|46.65|19
1722818250000|2024-08-05 00:37:30|46.96|46.66|46.97|46.67|46.98|46.68|46.9|46.6|22
1722818260000|2024-08-05 00:37:40|46.98|46.68|46.91|46.61|46.98|46.68|46.9|46.6|12
1722818270000|2024-08-05 00:37:50|46.9|46.6|46.89|46.59|46.92|46.62|46.88|46.58|19
1722818280000|2024-08-05 00:38:00|46.88|46.58|46.86|46.56|46.93|46.63|46.86|46.56|25
1722818290000|2024-08-05 00:38:10|46.85|46.55|46.85|46.55|46.86|46.56|46.79|46.49|17
1722818300000|2024-08-05 00:38:20|46.84|46.54|46.73|46.43|46.84|46.54|46.73|46.43|20
1722818310000|2024-08-05 00:38:30|46.74|46.44|46.65|46.35|46.77|46.47|46.64|46.34|22
1722818320000|2024-08-05 00:38:40|46.66|46.36|46.63|46.33|46.68|46.38|46.62|46.32|24
1722818330000|2024-08-05 00:38:50|46.64|46.34|46.5|46.2|46.64|46.34|46.47|46.17|23
1722818340000|2024-08-05 00:39:00|46.49|46.19|46.59|46.29|46.59|46.29|46.48|46.18|24
1722818350000|2024-08-05 00:39:10|46.6|46.3|46.54|46.24|46.62|46.32|46.5|46.2|21
1722818360000|2024-08-05 00:39:20|46.56|46.26|46.52|46.22|46.59|46.29|46.47|46.17|30
1722818370000|2024-08-05 00:39:30|46.51|46.21|46.53|46.23|46.54|46.24|46.46|46.16|17
1722818380000|2024-08-05 00:39:40|46.54|46.24|46.5|46.2|46.54|46.24|46.45|46.15|22
1722818390000|2024-08-05 00:39:50|46.51|46.21|46.56|46.26|46.57|46.27|46.51|46.21|18
1722818400000|2024-08-05 00:40:00|46.55|46.25|46.56|46.26|46.61|46.31|46.52|46.22|24
1722818410000|2024-08-05 00:40:10|46.54|46.24|46.69|46.39|46.69|46.39|46.52|46.22|27
1722818420000|2024-08-05 00:40:20|46.71|46.41|46.77|46.47|46.79|46.49|46.69|46.39|17
1722818430000|2024-08-05 00:40:30|46.76|46.46|46.65|46.35|46.76|46.46|46.62|46.32|20
1722818440000|2024-08-05 00:40:40|46.64|46.34|46.51|46.21|46.64|46.34|46.5|46.2|17
1722818450000|2024-08-05 00:40:50|46.53|46.23|46.54|46.24|46.55|46.25|46.5|46.2|27
1722818460000|2024-08-05 00:41:00|46.55|46.25|46.46|46.16|46.57|46.27|46.46|46.16|27
1722818470000|2024-08-05 00:41:10|46.45|46.15|46.38|46.08|46.49|46.19|46.38|46.08|25
1722818480000|2024-08-05 00:41:20|46.37|46.07|46.45|46.15|46.47|46.17|46.36|46.06|20
1722818490000|2024-08-05 00:41:30|46.46|46.16|46.43|46.13|46.46|46.16|46.41|46.11|24
1722818500000|2024-08-05 00:41:40|46.41|46.11|46.4|46.1|46.42|46.12|46.37|46.07|17
1722818510000|2024-08-05 00:41:50|46.41|46.11|46.45|46.15|46.45|46.15|46.39|46.09|13
1722818520000|2024-08-05 00:42:00|46.46|46.16|46.44|46.14|46.51|46.21|46.44|46.14|19
1722818530000|2024-08-05 00:42:10|46.45|46.15|46.35|46.05|46.45|46.15|46.34|46.04|23
1722818540000|2024-08-05 00:42:20|46.34|46.04|46.35|46.05|46.36|46.06|46.31|46.01|26
1722818550000|2024-08-05 00:42:30|46.34|46.04|46.34|46.04|46.34|46.04|46.31|46.01|17
1722818560000|2024-08-05 00:42:40|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|12
1722818570000|2024-08-05 00:42:50|46.39|46.09|46.38|46.08|46.4|46.1|46.37|46.07|16
1722818580000|2024-08-05 00:43:00|46.37|46.07|46.49|46.19|46.51|46.21|46.37|46.07|18
1722818590000|2024-08-05 00:43:10|46.48|46.18|46.39|46.09|46.49|46.19|46.38|46.08|24
1722818600000|2024-08-05 00:43:20|46.4|46.1|46.35|46.05|46.44|46.14|46.35|46.05|19
1722818610000|2024-08-05 00:43:30|46.36|46.06|46.37|46.07|46.42|46.12|46.35|46.05|17
1722818620000|2024-08-05 00:43:40|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|15
1722818630000|2024-08-05 00:43:50|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|14
1722818640000|2024-08-05 00:44:00|46.37|46.07|46.29|45.99|46.37|46.07|46.28|45.98|18
1722818650000|2024-08-05 00:44:10|46.32|46.02|46.26|45.96|46.33|46.03|46.25|45.95|17
1722818660000|2024-08-05 00:44:20|46.27|45.97|46.25|45.95|46.29|45.99|46.22|45.92|23
1722818670000|2024-08-05 00:44:30|46.27|45.97|46.18|45.88|46.28|45.98|46.18|45.88|15
1722818680000|2024-08-05 00:44:40|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|22
1722818690000|2024-08-05 00:44:50|46.19|45.89|46.2|45.9|46.23|45.93|46.18|45.88|23
1722818700000|2024-08-05 00:45:00|46.21|45.91|46.3|46|46.3|46|46.21|45.91|24
1722818710000|2024-08-05 00:45:10|46.29|45.99|46.29|45.99|46.33|46.03|46.26|45.96|19
1722818720000|2024-08-05 00:45:20|46.31|46.01|46.3|46|46.34|46.04|46.27|45.97|14
1722818730000|2024-08-05 00:45:30|46.31|46.01|46.41|46.11|46.41|46.11|46.31|46.01|14
1722818740000|2024-08-05 00:45:40|46.42|46.12|46.45|46.15|46.46|46.16|46.42|46.12|15
1722818750000|2024-08-05 00:45:50|46.46|46.16|46.6|46.3|46.6|46.3|46.43|46.13|17
1722818760000|2024-08-05 00:46:00|46.61|46.31|46.55|46.25|46.64|46.34|46.55|46.25|18
1722818770000|2024-08-05 00:46:10|46.54|46.24|46.52|46.22|46.54|46.24|46.47|46.17|24
1722818780000|2024-08-05 00:46:20|46.53|46.23|46.48|46.18|46.54|46.24|46.45|46.15|23
1722818790000|2024-08-05 00:46:30|46.49|46.19|46.49|46.19|46.53|46.23|46.45|46.15|27
1722818800000|2024-08-05 00:46:40|46.5|46.2|46.54|46.24|46.54|46.24|46.48|46.18|17
1722818810000|2024-08-05 00:46:50|46.53|46.23|46.48|46.18|46.53|46.23|46.46|46.16|24
1722818820000|2024-08-05 00:47:00|46.49|46.19|46.5|46.2|46.57|46.27|46.49|46.19|18
1722818830000|2024-08-05 00:47:10|46.49|46.19|46.49|46.19|46.5|46.2|46.44|46.14|19
1722818840000|2024-08-05 00:47:20|46.48|46.18|46.38|46.08|46.48|46.18|46.37|46.07|20
1722818850000|2024-08-05 00:47:30|46.37|46.07|46.31|46.01|46.38|46.08|46.29|45.99|26
1722818860000|2024-08-05 00:47:40|46.32|46.02|46.32|46.02|46.34|46.04|46.29|45.99|17
1722818870000|2024-08-05 00:47:50|46.31|46.01|46.29|45.99|46.33|46.03|46.28|45.98|27
1722818880000|2024-08-05 00:48:00|46.3|46|46.25|45.95|46.34|46.04|46.25|45.95|25
1722818890000|2024-08-05 00:48:10|46.24|45.94|46.31|46.01|46.32|46.02|46.23|45.93|23
1722818900000|2024-08-05 00:48:20|46.3|46|46.29|45.99|46.33|46.03|46.28|45.98|19
1722818910000|2024-08-05 00:48:30|46.28|45.98|46.23|45.93|46.29|45.99|46.22|45.92|18
1722818920000|2024-08-05 00:48:40|46.22|45.92|46.22|45.92|46.24|45.94|46.17|45.87|21
1722818930000|2024-08-05 00:48:50|46.21|45.91|46.17|45.87|46.23|45.93|46.17|45.87|15
1722818940000|2024-08-05 00:49:00|46.18|45.88|46.13|45.83|46.19|45.89|46.09|45.79|24
1722818950000|2024-08-05 00:49:10|46.14|45.84|46.15|45.85|46.16|45.86|46.1|45.8|22
1722818960000|2024-08-05 00:49:20|46.16|45.86|46.25|45.95|46.28|45.98|46.16|45.86|21
1722818970000|2024-08-05 00:49:30|46.24|45.94|46.4|46.1|46.4|46.1|46.24|45.94|15
1722818980000|2024-08-05 00:49:40|46.41|46.11|46.39|46.09|46.45|46.15|46.38|46.08|16
1722818990000|2024-08-05 00:49:50|46.41|46.11|46.31|46.01|46.41|46.11|46.31|46.01|16
1722819000000|2024-08-05 00:50:00|46.32|46.02|46.28|45.98|46.35|46.05|46.26|45.96|27
1722819010000|2024-08-05 00:50:10|46.29|45.99|46.31|46.01|46.31|46.01|46.25|45.95|17
1722819020000|2024-08-05 00:50:20|46.3|46|46.3|46|46.32|46.02|46.26|45.96|16
1722819030000|2024-08-05 00:50:30|46.29|45.99|46.28|45.98|46.32|46.02|46.23|45.93|22
1722819040000|2024-08-05 00:50:40|46.29|45.99|46.31|46.01|46.34|46.04|46.28|45.98|19
1722819050000|2024-08-05 00:50:50|46.32|46.02|46.26|45.96|46.32|46.02|46.24|45.94|14
1722819060000|2024-08-05 00:51:00|46.25|45.95|46.22|45.92|46.3|46|46.22|45.92|24
1722819070000|2024-08-05 00:51:10|46.21|45.91|46.2|45.9|46.23|45.93|46.17|45.87|25
1722819080000|2024-08-05 00:51:20|46.19|45.89|46.16|45.86|46.21|45.91|46.16|45.86|20
1722819090000|2024-08-05 00:51:30|46.13|45.83|46.17|45.87|46.17|45.87|46.11|45.81|27
1722819100000|2024-08-05 00:51:40|46.18|45.88|46.25|45.95|46.25|45.95|46.16|45.86|21
1722819110000|2024-08-05 00:51:50|46.24|45.94|46.23|45.93|46.25|45.95|46.18|45.88|22
1722819120000|2024-08-05 00:52:00|46.22|45.92|46.35|46.05|46.36|46.06|46.22|45.92|25
1722819130000|2024-08-05 00:52:10|46.34|46.04|46.31|46.01|46.42|46.12|46.31|46.01|23
1722819140000|2024-08-05 00:52:20|46.29|45.99|46.25|45.95|46.34|46.04|46.24|45.94|24
1722819150000|2024-08-05 00:52:30|46.26|45.96|46.24|45.94|46.26|45.96|46.22|45.92|20
1722819160000|2024-08-05 00:52:40|46.25|45.95|46.32|46.02|46.32|46.02|46.23|45.93|20
1722819170000|2024-08-05 00:52:50|46.3|46|46.35|46.05|46.35|46.05|46.28|45.98|20
1722819180000|2024-08-05 00:53:00|46.36|46.06|46.29|45.99|46.37|46.07|46.27|45.97|25
1722819190000|2024-08-05 00:53:10|46.28|45.98|46.28|45.98|46.29|45.99|46.25|45.95|19
1722819200000|2024-08-05 00:53:20|46.3|46|46.25|45.95|46.32|46.02|46.25|45.95|22
1722819210000|2024-08-05 00:53:30|46.26|45.96|46.27|45.97|46.29|45.99|46.24|45.94|20
1722819220000|2024-08-05 00:53:40|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|7
1722819230000|2024-08-05 00:53:50|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|10
1722819240000|2024-08-05 00:54:00|46.29|45.99|46.2|45.9|46.29|45.99|46.19|45.89|20
1722819250000|2024-08-05 00:54:10|46.19|45.89|46.15|45.85|46.19|45.89|46.11|45.81|21
1722819260000|2024-08-05 00:54:20|46.16|45.86|46.21|45.91|46.22|45.92|46.15|45.85|22
1722819270000|2024-08-05 00:54:30|46.22|45.92|46.16|45.86|46.25|45.95|46.16|45.86|21
1722819280000|2024-08-05 00:54:40|46.15|45.85|46.14|45.84|46.15|45.85|46.1|45.8|20
1722819290000|2024-08-05 00:54:50|46.13|45.83|46.1|45.8|46.15|45.85|46.09|45.79|17
1722819300000|2024-08-05 00:55:00|46.09|45.79|45.98|45.68|46.13|45.83|45.96|45.66|24
1722819310000|2024-08-05 00:55:10|45.99|45.69|45.97|45.67|46.01|45.71|45.96|45.66|28
1722819320000|2024-08-05 00:55:20|45.96|45.66|45.87|45.57|45.96|45.66|45.84|45.54|16
1722819330000|2024-08-05 00:55:30|45.92|45.62|45.79|45.49|45.92|45.62|45.77|45.47|28
1722819340000|2024-08-05 00:55:40|45.78|45.48|45.73|45.43|45.83|45.53|45.63|45.33|29
1722819350000|2024-08-05 00:55:50|45.74|45.44|45.68|45.38|45.75|45.45|45.66|45.36|20
1722819360000|2024-08-05 00:56:00|45.72|45.42|45.75|45.45|45.75|45.45|45.68|45.38|32
1722819370000|2024-08-05 00:56:10|45.74|45.44|45.69|45.39|45.79|45.49|45.69|45.39|23
1722819380000|2024-08-05 00:56:20|45.74|45.44|45.71|45.41|45.76|45.46|45.67|45.37|29
1722819390000|2024-08-05 00:56:30|45.72|45.42|45.67|45.37|45.73|45.43|45.64|45.34|17
1722819400000|2024-08-05 00:56:40|45.58|45.28|45.55|45.25|45.62|45.32|45.55|45.25|18
1722819410000|2024-08-05 00:56:50|45.56|45.26|45.57|45.27|45.59|45.29|45.51|45.21|21
1722819420000|2024-08-05 00:57:00|45.56|45.26|45.39|45.09|45.56|45.26|45.35|45.05|23
1722819430000|2024-08-05 00:57:10|45.38|45.08|45.12|44.82|45.4|45.1|45.12|44.82|33
1722819440000|2024-08-05 00:57:20|45.16|44.86|45.22|44.92|45.27|44.97|45.07|44.77|30
1722819450000|2024-08-05 00:57:30|45.23|44.93|45.17|44.87|45.26|44.96|45.16|44.86|26
1722819460000|2024-08-05 00:57:40|45.2|44.9|45.03|44.73|45.23|44.93|45|44.7|21
1722819470000|2024-08-05 00:57:50|45.05|44.75|45.14|44.84|45.14|44.84|45.05|44.75|30
1722819480000|2024-08-05 00:58:00|45.16|44.86|45.44|45.14|45.44|45.14|45.16|44.86|13
1722819490000|2024-08-05 00:58:10|45.45|45.15|45.48|45.18|45.56|45.26|45.45|45.15|28
1722819500000|2024-08-05 00:58:20|45.47|45.17|45.56|45.26|45.56|45.26|45.46|45.16|22
1722819510000|2024-08-05 00:58:30|45.54|45.24|45.46|45.16|45.54|45.24|45.43|45.13|26
1722819520000|2024-08-05 00:58:40|45.45|45.15|45.46|45.16|45.46|45.16|45.39|45.09|23
1722819530000|2024-08-05 00:58:50|45.45|45.15|45.56|45.26|45.56|45.26|45.43|45.13|16
1722819540000|2024-08-05 00:59:00|45.55|45.25|45.62|45.32|45.65|45.35|45.55|45.25|20
1722819550000|2024-08-05 00:59:10|45.59|45.29|45.5|45.2|45.6|45.3|45.49|45.19|22
1722819560000|2024-08-05 00:59:20|45.48|45.18|45.52|45.22|45.56|45.26|45.48|45.18|31
1722819570000|2024-08-05 00:59:30|45.53|45.23|45.45|45.15|45.53|45.23|45.45|45.15|26
1722819580000|2024-08-05 00:59:40|45.46|45.16|45.45|45.15|45.47|45.17|45.4|45.1|27
1722819590000|2024-08-05 00:59:50|45.46|45.16|45.46|45.16|45.48|45.18|45.43|45.13|13
1722819600000|2024-08-05 01:00:00|45.45|45.15|45.52|45.22|45.53|45.23|45.42|45.12|27
1722819610000|2024-08-05 01:00:10|45.49|45.19|45.54|45.24|45.59|45.29|45.46|45.16|29
1722819620000|2024-08-05 01:00:20|45.53|45.23|45.53|45.23|45.56|45.26|45.49|45.19|26
1722819630000|2024-08-05 01:00:30|45.52|45.22|45.55|45.25|45.55|45.25|45.45|45.15|17
1722819640000|2024-08-05 01:00:40|45.54|45.24|45.56|45.26|45.56|45.26|45.52|45.22|21
1722819650000|2024-08-05 01:00:50|45.57|45.27|45.49|45.19|45.57|45.27|45.49|45.19|22
1722819660000|2024-08-05 01:01:00|45.48|45.18|45.34|45.04|45.48|45.18|45.34|45.04|23
1722819670000|2024-08-05 01:01:10|45.35|45.05|45.18|44.88|45.37|45.07|45.18|44.88|27
1722819680000|2024-08-05 01:01:20|45.19|44.89|45.24|44.94|45.28|44.98|45.14|44.84|23
1722819690000|2024-08-05 01:01:30|45.25|44.95|45.43|45.13|45.43|45.13|45.25|44.95|22
1722819700000|2024-08-05 01:01:40|45.42|45.12|45.4|45.1|45.43|45.13|45.35|45.05|26
1722819710000|2024-08-05 01:01:50|45.39|45.09|45.33|45.03|45.4|45.1|45.32|45.02|23
1722819720000|2024-08-05 01:02:00|45.34|45.04|45.34|45.04|45.37|45.07|45.25|44.95|32
1722819730000|2024-08-05 01:02:10|45.33|45.03|45.32|45.02|45.35|45.05|45.25|44.95|24
1722819740000|2024-08-05 01:02:20|45.31|45.01|45.39|45.09|45.45|45.15|45.31|45.01|27
1722819750000|2024-08-05 01:02:30|45.42|45.12|45.49|45.19|45.53|45.23|45.42|45.12|26
1722819760000|2024-08-05 01:02:40|45.5|45.2|45.42|45.12|45.51|45.21|45.4|45.1|29
1722819770000|2024-08-05 01:02:50|45.43|45.13|45.39|45.09|45.44|45.14|45.37|45.07|23
1722819780000|2024-08-05 01:03:00|45.41|45.11|45.46|45.16|45.47|45.17|45.36|45.06|25
1722819790000|2024-08-05 01:03:10|45.47|45.17|45.45|45.15|45.49|45.19|45.41|45.11|31
1722819800000|2024-08-05 01:03:20|45.44|45.14|45.47|45.17|45.47|45.17|45.41|45.11|25
1722819810000|2024-08-05 01:03:30|45.46|45.16|45.4|45.1|45.47|45.17|45.37|45.07|25
1722819820000|2024-08-05 01:03:40|45.39|45.09|45.29|44.99|45.4|45.1|45.29|44.99|23
1722819830000|2024-08-05 01:03:50|45.3|45|45.29|44.99|45.34|45.04|45.25|44.95|24
1722819840000|2024-08-05 01:04:00|45.3|45|45.28|44.98|45.38|45.08|45.26|44.96|26
1722819850000|2024-08-05 01:04:10|45.27|44.97|45.31|45.01|45.32|45.02|45.25|44.95|25
1722819860000|2024-08-05 01:04:20|45.33|45.03|45.33|45.03|45.38|45.08|45.33|45.03|21
1722819870000|2024-08-05 01:04:30|45.32|45.02|45.33|45.03|45.38|45.08|45.31|45.01|24
1722819880000|2024-08-05 01:04:40|45.32|45.02|45.25|44.95|45.35|45.05|45.24|44.94|26
1722819890000|2024-08-05 01:04:50|45.24|44.94|45.19|44.89|45.24|44.94|45.18|44.88|25
1722819900000|2024-08-05 01:05:00|45.21|44.91|45.25|44.95|45.29|44.99|45.19|44.89|26
1722819910000|2024-08-05 01:05:10|45.26|44.96|45.19|44.89|45.29|44.99|45.19|44.89|27
1722819920000|2024-08-05 01:05:20|45.18|44.88|45.14|44.84|45.19|44.89|45.08|44.78|25
1722819930000|2024-08-05 01:05:30|45.13|44.83|45.15|44.85|45.19|44.89|45.13|44.83|22
1722819940000|2024-08-05 01:05:40|45.16|44.86|45.18|44.88|45.19|44.89|45.15|44.85|24
1722819950000|2024-08-05 01:05:50|45.19|44.89|45.08|44.78|45.19|44.89|45.07|44.77|29
1722819960000|2024-08-05 01:06:00|45.07|44.77|44.89|44.59|45.07|44.77|44.85|44.55|28
1722819970000|2024-08-05 01:06:10|44.92|44.62|44.99|44.69|44.99|44.69|44.86|44.56|28
1722819980000|2024-08-05 01:06:20|44.98|44.68|44.8|44.5|44.99|44.69|44.8|44.5|30
1722819990000|2024-08-05 01:06:30|44.77|44.47|44.63|44.33|44.77|44.47|44.57|44.27|31
1722820000000|2024-08-05 01:06:40|44.6|44.3|44.66|44.36|44.73|44.43|44.6|44.3|30
1722820010000|2024-08-05 01:06:50|44.65|44.35|44.61|44.31|44.68|44.38|44.57|44.27|31
1722820020000|2024-08-05 01:07:00|44.62|44.32|44.59|44.29|44.68|44.38|44.59|44.29|23
1722820030000|2024-08-05 01:07:10|44.57|44.27|44.51|44.21|44.57|44.27|44.49|44.19|29
1722820040000|2024-08-05 01:07:20|44.52|44.22|44.15|43.85|44.52|44.22|44.1|43.8|31
1722820050000|2024-08-05 01:07:30|44.08|43.78|44.23|43.93|44.25|43.95|44.08|43.78|33
1722820060000|2024-08-05 01:07:40|44.24|43.94|44.12|43.82|44.26|43.96|44.12|43.82|26
1722820070000|2024-08-05 01:07:50|44.11|43.81|44.12|43.82|44.18|43.88|44.1|43.8|25
1722820080000|2024-08-05 01:08:00|44.11|43.81|43.86|43.56|44.11|43.81|43.74|43.44|29
1722820090000|2024-08-05 01:08:10|43.84|43.54|43.18|42.88|43.89|43.59|43.18|42.88|28
1722820100000|2024-08-05 01:08:20|43.28|42.98|42.84|42.54|43.33|43.03|42.84|42.54|28
1722820110000|2024-08-05 01:08:30|42.83|42.53|42.08|41.78|42.83|42.53|42.08|41.78|26
1722820120000|2024-08-05 01:08:40|42.14|41.84|42.6|42.3|42.63|42.33|42.14|41.84|31
1722820130000|2024-08-05 01:08:50|42.64|42.34|42.76|42.46|42.79|42.49|42.64|42.34|33
1722820140000|2024-08-05 01:09:00|42.78|42.48|42.86|42.56|42.95|42.65|42.77|42.47|31
1722820150000|2024-08-05 01:09:10|42.87|42.57|43.19|42.89|43.2|42.9|42.82|42.52|32
1722820160000|2024-08-05 01:09:20|43.18|42.88|43.4|43.1|43.4|43.1|43.1|42.8|34
1722820170000|2024-08-05 01:09:30|43.38|43.08|43.32|43.02|43.39|43.09|43.23|42.93|29
1722820180000|2024-08-05 01:09:40|43.33|43.03|43.38|43.08|43.53|43.23|43.33|43.03|30
1722820190000|2024-08-05 01:09:50|43.31|43.01|43.22|42.92|43.4|43.1|43.22|42.92|33
1722820200000|2024-08-05 01:10:00|43.23|42.93|42.85|42.55|43.27|42.97|42.77|42.47|37
1722820210000|2024-08-05 01:10:10|42.86|42.56|42.88|42.58|42.98|42.68|42.84|42.54|34
1722820220000|2024-08-05 01:10:20|42.89|42.59|42.61|42.31|42.95|42.65|42.61|42.31|31
1722820230000|2024-08-05 01:10:30|42.71|42.41|41.51|41.21|42.71|42.41|41.51|41.21|22
1722820240000|2024-08-05 01:10:40|41.44|41.14|40.67|40.37|41.44|41.14|40.65|40.35|20
1722820250000|2024-08-05 01:10:50|40.65|40.35|40.66|40.36|40.74|40.44|40.46|40.16|27
1722820260000|2024-08-05 01:11:00|40.69|40.39|41.26|40.96|41.32|41.02|40.69|40.39|37
1722820270000|2024-08-05 01:11:10|41.25|40.95|41.56|41.26|41.56|41.26|41.13|40.83|31
1722820280000|2024-08-05 01:11:20|41.58|41.28|41.92|41.62|41.92|41.62|41.35|41.05|29
1722820290000|2024-08-05 01:11:30|41.93|41.63|42.01|41.71|42.18|41.88|41.62|41.32|37
1722820300000|2024-08-05 01:11:40|42.03|41.73|42.03|41.73|42.25|41.95|41.93|41.63|36
1722820310000|2024-08-05 01:11:50|41.99|41.69|42.34|42.04|42.36|42.06|41.99|41.69|30
1722820320000|2024-08-05 01:12:00|42.29|41.99|42.14|41.84|42.3|42|41.95|41.65|31
1722820330000|2024-08-05 01:12:10|42.17|41.87|42.52|42.22|42.52|42.22|42.14|41.84|35
1722820340000|2024-08-05 01:12:20|42.54|42.24|42.47|42.17|42.59|42.29|42.43|42.13|34
1722820350000|2024-08-05 01:12:30|42.45|42.15|42.6|42.3|42.65|42.35|42.43|42.13|34
1722820360000|2024-08-05 01:12:40|42.64|42.34|42.55|42.25|42.7|42.4|42.55|42.25|32
1722820370000|2024-08-05 01:12:50|42.58|42.28|42.55|42.25|42.59|42.29|42.38|42.08|37
1722820380000|2024-08-05 01:13:00|42.52|42.22|42.12|41.82|42.62|42.32|42.12|41.82|36
1722820390000|2024-08-05 01:13:10|42.16|41.86|42.05|41.75|42.19|41.89|41.79|41.49|36
1722820400000|2024-08-05 01:13:20|42.07|41.77|42.09|41.79|42.15|41.85|42.01|41.71|31
1722820410000|2024-08-05 01:13:30|42.08|41.78|42|41.7|42.21|41.91|41.94|41.64|30
1722820420000|2024-08-05 01:13:40|41.98|41.68|42.17|41.87|42.18|41.88|41.97|41.67|32
1722820430000|2024-08-05 01:13:50|42.15|41.85|42.18|41.88|42.22|41.92|42.13|41.83|27
1722820440000|2024-08-05 01:14:00|42.2|41.9|42.43|42.13|42.43|42.13|42.15|41.85|26
1722820450000|2024-08-05 01:14:10|42.4|42.1|42.57|42.27|42.64|42.34|42.33|42.03|28
1722820460000|2024-08-05 01:14:20|42.58|42.28|42.77|42.47|42.77|42.47|42.57|42.27|28
1722820470000|2024-08-05 01:14:30|42.78|42.48|42.85|42.55|42.96|42.66|42.67|42.37|32
1722820480000|2024-08-05 01:14:40|42.86|42.56|42.89|42.59|42.95|42.65|42.84|42.54|28
1722820490000|2024-08-05 01:14:50|42.88|42.58|43.01|42.71|43.05|42.75|42.88|42.58|36
1722820500000|2024-08-05 01:15:00|42.99|42.69|43.02|42.72|43.15|42.85|42.99|42.69|32
1722820510000|2024-08-05 01:15:10|43.03|42.73|42.98|42.68|43.1|42.8|42.97|42.67|33
1722820520000|2024-08-05 01:15:20|42.97|42.67|43.04|42.74|43.07|42.77|42.97|42.67|29
1722820530000|2024-08-05 01:15:30|43.02|42.72|43.33|43.03|43.36|43.06|43.02|42.72|30
1722820540000|2024-08-05 01:15:40|43.35|43.05|43.44|43.14|43.49|43.19|43.29|42.99|30
1722820550000|2024-08-05 01:15:50|43.43|43.13|43.49|43.19|43.5|43.2|43.4|43.1|30
1722820560000|2024-08-05 01:16:00|43.47|43.17|43.46|43.16|43.56|43.26|43.46|43.16|26
1722820570000|2024-08-05 01:16:10|43.47|43.17|43.34|43.04|43.47|43.17|43.29|42.99|28
1722820580000|2024-08-05 01:16:20|43.33|43.03|43.21|42.91|43.33|43.03|43.18|42.88|32
1722820590000|2024-08-05 01:16:30|43.23|42.93|43.42|43.12|43.46|43.16|43.23|42.93|29
1722820600000|2024-08-05 01:16:40|43.39|43.09|43.4|43.1|43.45|43.15|43.34|43.04|29
1722820610000|2024-08-05 01:16:50|43.39|43.09|43.31|43.01|43.42|43.12|43.31|43.01|29
1722820620000|2024-08-05 01:17:00|43.28|42.98|43.38|43.08|43.42|43.12|43.24|42.94|27
1722820630000|2024-08-05 01:17:10|43.43|43.13|43.47|43.17|43.52|43.22|43.43|43.13|26
1722820640000|2024-08-05 01:17:20|43.44|43.14|43.4|43.1|43.46|43.16|43.36|43.06|27
1722820650000|2024-08-05 01:17:30|43.42|43.12|43.47|43.17|43.47|43.17|43.37|43.07|28
1722820660000|2024-08-05 01:17:40|43.46|43.16|43.45|43.15|43.47|43.17|43.42|43.12|23
1722820670000|2024-08-05 01:17:50|43.44|43.14|43.52|43.22|43.53|43.23|43.44|43.14|19
1722820680000|2024-08-05 01:18:00|43.53|43.23|43.52|43.22|43.57|43.27|43.51|43.21|22
1722820690000|2024-08-05 01:18:10|43.53|43.23|43.68|43.38|43.68|43.38|43.52|43.22|26
1722820700000|2024-08-05 01:18:20|43.69|43.39|43.66|43.36|43.75|43.45|43.64|43.34|26
1722820710000|2024-08-05 01:18:30|43.67|43.37|43.72|43.42|43.72|43.42|43.65|43.35|29
1722820720000|2024-08-05 01:18:40|43.74|43.44|43.77|43.47|43.81|43.51|43.66|43.36|26
1722820730000|2024-08-05 01:18:50|43.78|43.48|43.88|43.58|43.93|43.63|43.76|43.46|34
1722820740000|2024-08-05 01:19:00|43.87|43.57|43.73|43.43|43.9|43.6|43.73|43.43|30
1722820750000|2024-08-05 01:19:10|43.71|43.41|43.74|43.44|43.81|43.51|43.7|43.4|27
1722820760000|2024-08-05 01:19:20|43.71|43.41|43.69|43.39|43.76|43.46|43.66|43.36|33
1722820770000|2024-08-05 01:19:30|43.7|43.4|43.65|43.35|43.7|43.4|43.6|43.3|19
1722820780000|2024-08-05 01:19:40|43.64|43.34|43.63|43.33|43.67|43.37|43.59|43.29|25
1722820790000|2024-08-05 01:19:50|43.62|43.32|43.62|43.32|43.65|43.35|43.6|43.3|24
1722820800000|2024-08-05 01:20:00|43.61|43.31|43.82|43.52|43.82|43.52|43.59|43.29|22
1722820810000|2024-08-05 01:20:10|43.84|43.54|43.8|43.5|43.84|43.54|43.78|43.48|32
1722820820000|2024-08-05 01:20:20|43.79|43.49|43.85|43.55|43.87|43.57|43.77|43.47|21
1722820830000|2024-08-05 01:20:30|43.86|43.56|43.86|43.56|43.89|43.59|43.84|43.54|26
1722820840000|2024-08-05 01:20:40|43.85|43.55|43.83|43.53|43.86|43.56|43.83|43.53|18
1722820850000|2024-08-05 01:20:50|43.84|43.54|43.89|43.59|43.89|43.59|43.83|43.53|16
1722820860000|2024-08-05 01:21:00|43.88|43.58|43.9|43.6|43.94|43.64|43.87|43.57|19
1722820870000|2024-08-05 01:21:10|43.89|43.59|43.89|43.59|43.94|43.64|43.87|43.57|17
1722820880000|2024-08-05 01:21:20|43.9|43.6|43.86|43.56|43.99|43.69|43.86|43.56|25
1722820890000|2024-08-05 01:21:30|43.87|43.57|43.85|43.55|43.92|43.62|43.83|43.53|24
1722820900000|2024-08-05 01:21:40|43.82|43.52|43.95|43.65|43.98|43.68|43.82|43.52|28
1722820910000|2024-08-05 01:21:50|43.96|43.66|43.92|43.62|43.96|43.66|43.91|43.61|18
1722820920000|2024-08-05 01:22:00|43.93|43.63|43.83|43.53|43.94|43.64|43.83|43.53|23
1722820930000|2024-08-05 01:22:10|43.81|43.51|43.82|43.52|43.84|43.54|43.77|43.47|25
1722820940000|2024-08-05 01:22:20|43.85|43.55|43.86|43.56|43.87|43.57|43.82|43.52|19
1722820950000|2024-08-05 01:22:30|43.87|43.57|43.82|43.52|43.87|43.57|43.82|43.52|17
1722820960000|2024-08-05 01:22:40|43.84|43.54|43.72|43.42|43.84|43.54|43.72|43.42|29
1722820970000|2024-08-05 01:22:50|43.75|43.45|43.71|43.41|43.75|43.45|43.66|43.36|23
1722820980000|2024-08-05 01:23:00|43.72|43.42|43.75|43.45|43.75|43.45|43.68|43.38|20
1722820990000|2024-08-05 01:23:10|43.76|43.46|43.77|43.47|43.79|43.49|43.76|43.46|16
1722821000000|2024-08-05 01:23:20|43.76|43.46|43.64|43.34|43.78|43.48|43.63|43.33|29
1722821010000|2024-08-05 01:23:30|43.63|43.33|43.65|43.35|43.69|43.39|43.62|43.32|20
1722821020000|2024-08-05 01:23:40|43.64|43.34|43.65|43.35|43.68|43.38|43.64|43.34|17
1722821030000|2024-08-05 01:23:50|43.66|43.36|43.62|43.32|43.66|43.36|43.62|43.32|22
1722821040000|2024-08-05 01:24:00|43.63|43.33|43.57|43.27|43.63|43.33|43.55|43.25|23
1722821050000|2024-08-05 01:24:10|43.58|43.28|43.54|43.24|43.58|43.28|43.52|43.22|24
1722821060000|2024-08-05 01:24:20|43.53|43.23|43.39|43.09|43.57|43.27|43.28|42.98|27
1722821070000|2024-08-05 01:24:30|43.4|43.1|43.26|42.96|43.42|43.12|43.25|42.95|27
1722821080000|2024-08-05 01:24:40|43.25|42.95|43.06|42.76|43.25|42.95|42.88|42.58|33
1722821090000|2024-08-05 01:24:50|43.09|42.79|43.04|42.74|43.11|42.81|43.02|42.72|23
1722821100000|2024-08-05 01:25:00|43.06|42.76|42.95|42.65|43.09|42.79|42.94|42.64|29
1722821110000|2024-08-05 01:25:10|42.94|42.64|42.7|42.4|42.94|42.64|42.65|42.35|34
1722821120000|2024-08-05 01:25:20|42.64|42.34|42.38|42.08|42.77|42.47|42.37|42.07|30
1722821130000|2024-08-05 01:25:30|42.45|42.15|42.57|42.27|42.59|42.29|42.31|42.01|31
1722821140000|2024-08-05 01:25:40|42.58|42.28|42.9|42.6|42.91|42.61|42.56|42.26|32
1722821150000|2024-08-05 01:25:50|42.91|42.61|42.94|42.64|42.94|42.64|42.85|42.55|31
1722821160000|2024-08-05 01:26:00|42.96|42.66|42.88|42.58|43.07|42.77|42.84|42.54|30
1722821170000|2024-08-05 01:26:10|42.86|42.56|42.65|42.35|42.86|42.56|42.65|42.35|35
1722821180000|2024-08-05 01:26:20|42.67|42.37|42.89|42.59|42.91|42.61|42.66|42.36|29
1722821190000|2024-08-05 01:26:30|42.88|42.58|43.09|42.79|43.11|42.81|42.81|42.51|33
1722821200000|2024-08-05 01:26:40|43.12|42.82|43.14|42.84|43.17|42.87|43.09|42.79|27
1722821210000|2024-08-05 01:26:50|43.13|42.83|43.13|42.83|43.15|42.85|43.11|42.81|26
1722821220000|2024-08-05 01:27:00|43.15|42.85|43.55|43.25|43.55|43.25|43.14|42.84|26
1722821230000|2024-08-05 01:27:10|43.56|43.26|43.43|43.13|43.69|43.39|43.41|43.11|32
1722821240000|2024-08-05 01:27:20|43.41|43.11|43.39|43.09|43.47|43.17|43.37|43.07|30
1722821250000|2024-08-05 01:27:30|43.4|43.1|43.53|43.23|43.53|43.23|43.37|43.07|31
1722821260000|2024-08-05 01:27:40|43.54|43.24|43.53|43.23|43.55|43.25|43.46|43.16|18
1722821270000|2024-08-05 01:27:50|43.55|43.25|43.56|43.26|43.57|43.27|43.55|43.25|13
1722821280000|2024-08-05 01:28:00|43.55|43.25|43.52|43.22|43.56|43.26|43.46|43.16|25
1722821290000|2024-08-05 01:28:10|43.53|43.23|43.45|43.15|43.56|43.26|43.38|43.08|26
1722821300000|2024-08-05 01:28:20|43.46|43.16|43.41|43.11|43.47|43.17|43.38|43.08|24
1722821310000|2024-08-05 01:28:30|43.4|43.1|43.45|43.15|43.45|43.15|43.34|43.04|22
1722821320000|2024-08-05 01:28:40|43.44|43.14|43.61|43.31|43.62|43.32|43.44|43.14|24
1722821330000|2024-08-05 01:28:50|43.62|43.32|43.52|43.22|43.62|43.32|43.52|43.22|24
1722821340000|2024-08-05 01:29:00|43.53|43.23|43.39|43.09|43.53|43.23|43.39|43.09|23
1722821350000|2024-08-05 01:29:10|43.4|43.1|43.4|43.1|43.43|43.13|43.37|43.07|28
1722821360000|2024-08-05 01:29:20|43.41|43.11|43.3|43|43.43|43.13|43.29|42.99|25
1722821370000|2024-08-05 01:29:30|43.32|43.02|43.41|43.11|43.45|43.15|43.32|43.02|23
1722821380000|2024-08-05 01:29:40|43.39|43.09|43.41|43.11|43.43|43.13|43.35|43.05|28
1722821390000|2024-08-05 01:29:50|43.42|43.12|43.43|43.13|43.45|43.15|43.42|43.12|20
1722821400000|2024-08-05 01:30:00|43.45|43.15|43.36|43.06|43.46|43.16|43.34|43.04|26
1722821410000|2024-08-05 01:30:10|43.35|43.05|43.22|42.92|43.37|43.07|43.22|42.92|25
1722821420000|2024-08-05 01:30:20|43.21|42.91|43.34|43.04|43.4|43.1|43.21|42.91|30
1722821430000|2024-08-05 01:30:30|43.35|43.05|43.14|42.84|43.35|43.05|43.14|42.84|29
1722821440000|2024-08-05 01:30:40|43.13|42.83|43.15|42.85|43.19|42.89|43.12|42.82|22
1722821450000|2024-08-05 01:30:50|43.16|42.86|43.14|42.84|43.16|42.86|43.13|42.83|26
1722821460000|2024-08-05 01:31:00|43.13|42.83|43.15|42.85|43.16|42.86|43.09|42.79|27
1722821470000|2024-08-05 01:31:10|43.16|42.86|43.33|43.03|43.37|43.07|43.15|42.85|25
1722821480000|2024-08-05 01:31:20|43.32|43.02|43.17|42.87|43.32|43.02|43.15|42.85|26
1722821490000|2024-08-05 01:31:30|43.16|42.86|43.09|42.79|43.17|42.87|43.09|42.79|24
1722821500000|2024-08-05 01:31:40|43.08|42.78|43.02|42.72|43.1|42.8|42.99|42.69|26
1722821510000|2024-08-05 01:31:50|43.03|42.73|42.96|42.66|43.04|42.74|42.96|42.66|17
1722821520000|2024-08-05 01:32:00|42.97|42.67|42.83|42.53|42.97|42.67|42.74|42.44|30
1722821530000|2024-08-05 01:32:10|42.85|42.55|42.92|42.62|42.95|42.65|42.83|42.53|21
1722821540000|2024-08-05 01:32:20|42.93|42.63|43.02|42.72|43.05|42.75|42.93|42.63|28
1722821550000|2024-08-05 01:32:30|43.03|42.73|43.07|42.77|43.08|42.78|42.98|42.68|26
1722821560000|2024-08-05 01:32:40|43.06|42.76|43.18|42.88|43.21|42.91|43.06|42.76|28
1722821570000|2024-08-05 01:32:50|43.19|42.89|43.25|42.95|43.26|42.96|43.19|42.89|22
1722821580000|2024-08-05 01:33:00|43.26|42.96|43.42|43.12|43.48|43.18|43.26|42.96|28
1722821590000|2024-08-05 01:33:10|43.44|43.14|43.39|43.09|43.45|43.15|43.35|43.05|29
1722821600000|2024-08-05 01:33:20|43.4|43.1|43.4|43.1|43.43|43.13|43.37|43.07|22
1722821610000|2024-08-05 01:33:30|43.43|43.13|43.54|43.24|43.57|43.27|43.41|43.11|26
1722821620000|2024-08-05 01:33:40|43.55|43.25|43.66|43.36|43.66|43.36|43.55|43.25|28
1722821630000|2024-08-05 01:33:50|43.65|43.35|43.86|43.56|43.86|43.56|43.65|43.35|22
1722821640000|2024-08-05 01:34:00|43.88|43.58|43.73|43.43|43.92|43.62|43.68|43.38|27
1722821650000|2024-08-05 01:34:10|43.71|43.41|43.65|43.35|43.73|43.43|43.63|43.33|33
1722821660000|2024-08-05 01:34:20|43.66|43.36|43.68|43.38|43.74|43.44|43.63|43.33|25
1722821670000|2024-08-05 01:34:30|43.71|43.41|43.69|43.39|43.73|43.43|43.68|43.38|27
1722821680000|2024-08-05 01:34:40|43.68|43.38|43.68|43.38|43.73|43.43|43.68|43.38|19
1722821690000|2024-08-05 01:34:50|43.66|43.36|43.66|43.36|43.68|43.38|43.64|43.34|21
1722821700000|2024-08-05 01:35:00|43.65|43.35|43.75|43.45|43.76|43.46|43.65|43.35|23
1722821710000|2024-08-05 01:35:10|43.74|43.44|43.69|43.39|43.79|43.49|43.66|43.36|25
1722821720000|2024-08-05 01:35:20|43.71|43.41|43.75|43.45|43.76|43.46|43.71|43.41|24
1722821730000|2024-08-05 01:35:30|43.76|43.46|43.78|43.48|43.8|43.5|43.76|43.46|19
1722821740000|2024-08-05 01:35:40|43.79|43.49|43.67|43.37|43.79|43.49|43.67|43.37|20
1722821750000|2024-08-05 01:35:50|43.66|43.36|43.65|43.35|43.67|43.37|43.64|43.34|14
1722821760000|2024-08-05 01:36:00|43.66|43.36|43.59|43.29|43.66|43.36|43.56|43.26|25
1722821770000|2024-08-05 01:36:10|43.58|43.28|43.56|43.26|43.59|43.29|43.46|43.16|25
1722821780000|2024-08-05 01:36:20|43.6|43.3|43.7|43.4|43.7|43.4|43.6|43.3|18
1722821790000|2024-08-05 01:36:30|43.69|43.39|43.74|43.44|43.89|43.59|43.67|43.37|32
1722821800000|2024-08-05 01:36:40|43.73|43.43|43.76|43.46|43.87|43.57|43.73|43.43|29
1722821810000|2024-08-05 01:36:50|43.77|43.47|43.74|43.44|43.77|43.47|43.71|43.41|28
1722821820000|2024-08-05 01:37:00|43.73|43.43|43.71|43.41|43.75|43.45|43.67|43.37|28
1722821830000|2024-08-05 01:37:10|43.72|43.42|43.67|43.37|43.72|43.42|43.65|43.35|19
1722821840000|2024-08-05 01:37:20|43.66|43.36|43.6|43.3|43.72|43.42|43.58|43.28|23
1722821850000|2024-08-05 01:37:30|43.62|43.32|43.6|43.3|43.66|43.36|43.6|43.3|24
1722821860000|2024-08-05 01:37:40|43.59|43.29|43.62|43.32|43.63|43.33|43.59|43.29|26
1722821870000|2024-08-05 01:37:50|43.63|43.33|43.58|43.28|43.64|43.34|43.58|43.28|20
1722821880000|2024-08-05 01:38:00|43.6|43.3|43.55|43.25|43.6|43.3|43.52|43.22|32
1722821890000|2024-08-05 01:38:10|43.57|43.27|43.54|43.24|43.57|43.27|43.51|43.21|24
1722821900000|2024-08-05 01:38:20|43.55|43.25|43.44|43.14|43.55|43.25|43.44|43.14|20
1722821910000|2024-08-05 01:38:30|43.43|43.13|43.37|43.07|43.45|43.15|43.37|43.07|21
1722821920000|2024-08-05 01:38:40|43.38|43.08|43.46|43.16|43.47|43.17|43.36|43.06|24
1722821930000|2024-08-05 01:38:50|43.47|43.17|43.44|43.14|43.5|43.2|43.44|43.14|22
1722821940000|2024-08-05 01:39:00|43.43|43.13|43.46|43.16|43.49|43.19|43.43|43.13|27
1722821950000|2024-08-05 01:39:10|43.45|43.15|43.33|43.03|43.45|43.15|43.33|43.03|28
1722821960000|2024-08-05 01:39:20|43.34|43.04|43.32|43.02|43.34|43.04|43.28|42.98|19
1722821970000|2024-08-05 01:39:30|43.31|43.01|43.36|43.06|43.37|43.07|43.29|42.99|18
1722821980000|2024-08-05 01:39:40|43.38|43.08|43.38|43.08|43.39|43.09|43.36|43.06|15
1722821990000|2024-08-05 01:39:50|43.37|43.07|43.34|43.04|43.39|43.09|43.33|43.03|16
1722822000000|2024-08-05 01:40:00|43.35|43.05|43.34|43.04|43.37|43.07|43.29|42.99|28
1722822010000|2024-08-05 01:40:10|43.33|43.03|43.35|43.05|43.37|43.07|43.33|43.03|22
1722822020000|2024-08-05 01:40:20|43.37|43.07|43.26|42.96|43.37|43.07|43.25|42.95|30
1722822030000|2024-08-05 01:40:30|43.27|42.97|43.18|42.88|43.27|42.97|43.17|42.87|20
1722822040000|2024-08-05 01:40:40|43.19|42.89|43.28|42.98|43.3|43|43.16|42.86|22
1722822050000|2024-08-05 01:40:50|43.29|42.99|43.34|43.04|43.36|43.06|43.28|42.98|20
1722822060000|2024-08-05 01:41:00|43.33|43.03|43.26|42.96|43.35|43.05|43.26|42.96|24
1722822070000|2024-08-05 01:41:10|43.27|42.97|43.25|42.95|43.27|42.97|43.19|42.89|27
1722822080000|2024-08-05 01:41:20|43.27|42.97|43.12|42.82|43.27|42.97|43.12|42.82|23
1722822090000|2024-08-05 01:41:30|43.11|42.81|43.08|42.78|43.11|42.81|43.03|42.73|27
1722822100000|2024-08-05 01:41:40|43.09|42.79|43.11|42.81|43.12|42.82|43.07|42.77|22
1722822110000|2024-08-05 01:41:50|43.13|42.83|43.13|42.83|43.15|42.85|43.09|42.79|14
1722822120000|2024-08-05 01:42:00|43.14|42.84|43.24|42.94|43.24|42.94|43.14|42.84|16
1722822130000|2024-08-05 01:42:10|43.23|42.93|43.14|42.84|43.23|42.93|43.14|42.84|21
1722822140000|2024-08-05 01:42:20|43.13|42.83|43.22|42.92|43.22|42.92|43.08|42.78|24
1722822150000|2024-08-05 01:42:30|43.21|42.91|43.35|43.05|43.35|43.05|43.2|42.9|27
1722822160000|2024-08-05 01:42:40|43.36|43.06|43.42|43.12|43.42|43.12|43.35|43.05|19
1722822170000|2024-08-05 01:42:50|43.43|43.13|43.38|43.08|43.46|43.16|43.37|43.07|24
1722822180000|2024-08-05 01:43:00|43.39|43.09|43.38|43.08|43.41|43.11|43.36|43.06|22
1722822190000|2024-08-05 01:43:10|43.35|43.05|43.39|43.09|43.39|43.09|43.34|43.04|28
1722822200000|2024-08-05 01:43:20|43.41|43.11|43.31|43.01|43.41|43.11|43.3|43|25
1722822210000|2024-08-05 01:43:30|43.32|43.02|43.28|42.98|43.35|43.05|43.27|42.97|17
1722822220000|2024-08-05 01:43:40|43.27|42.97|43.2|42.9|43.29|42.99|43.19|42.89|23
1722822230000|2024-08-05 01:43:50|43.19|42.89|43.14|42.84|43.19|42.89|43.1|42.8|25
1722822240000|2024-08-05 01:44:00|43.12|42.82|43.23|42.93|43.23|42.93|43.12|42.82|18
1722822250000|2024-08-05 01:44:10|43.22|42.92|43.24|42.94|43.24|42.94|43.16|42.86|24
1722822260000|2024-08-05 01:44:20|43.22|42.92|43.36|43.06|43.36|43.06|43.19|42.89|19
1722822270000|2024-08-05 01:44:30|43.37|43.07|43.31|43.01|43.4|43.1|43.3|43|25
1722822280000|2024-08-05 01:44:40|43.3|43|43.4|43.1|43.41|43.11|43.28|42.98|18
1722822290000|2024-08-05 01:44:50|43.42|43.12|43.42|43.12|43.46|43.16|43.41|43.11|19
1722822300000|2024-08-05 01:45:00|43.41|43.11|43.25|42.95|43.41|43.11|43.23|42.93|24
1722822310000|2024-08-05 01:45:10|43.24|42.94|43.28|42.98|43.31|43.01|43.21|42.91|26
1722822320000|2024-08-05 01:45:20|43.27|42.97|43.17|42.87|43.28|42.98|43.14|42.84|28
1722822330000|2024-08-05 01:45:30|43.16|42.86|43.15|42.85|43.17|42.87|43.12|42.82|17
1722822340000|2024-08-05 01:45:40|43.14|42.84|43.15|42.85|43.17|42.87|43.14|42.84|19
1722822350000|2024-08-05 01:45:50|43.12|42.82|42.99|42.69|43.12|42.82|42.97|42.67|23
1722822360000|2024-08-05 01:46:00|42.97|42.67|43.06|42.76|43.07|42.77|42.95|42.65|23
1722822370000|2024-08-05 01:46:10|43.05|42.75|42.94|42.64|43.06|42.76|42.94|42.64|20
1722822380000|2024-08-05 01:46:20|42.92|42.62|42.99|42.69|43.01|42.71|42.91|42.61|19
1722822390000|2024-08-05 01:46:30|42.97|42.67|43.03|42.73|43.05|42.75|42.91|42.61|29
1722822400000|2024-08-05 01:46:40|43.04|42.74|43.16|42.86|43.16|42.86|43.01|42.71|21
1722822410000|2024-08-05 01:46:50|43.15|42.85|43.13|42.83|43.16|42.86|43.12|42.82|22
1722822420000|2024-08-05 01:47:00|43.12|42.82|43.17|42.87|43.26|42.96|43.11|42.81|24
1722822430000|2024-08-05 01:47:10|43.16|42.86|43.26|42.96|43.27|42.97|43.11|42.81|26
1722822440000|2024-08-05 01:47:20|43.24|42.94|43.15|42.85|43.25|42.95|43.15|42.85|21
1722822450000|2024-08-05 01:47:30|43.13|42.83|43.11|42.81|43.17|42.87|43.07|42.77|26
1722822460000|2024-08-05 01:47:40|43.12|42.82|43.04|42.74|43.12|42.82|43.04|42.74|13
1722822470000|2024-08-05 01:47:50|43.06|42.76|43.07|42.77|43.09|42.79|43.05|42.75|19
1722822480000|2024-08-05 01:48:00|43.09|42.79|43.16|42.86|43.18|42.88|43.09|42.79|17
1722822490000|2024-08-05 01:48:10|43.15|42.85|43.12|42.82|43.16|42.86|43.1|42.8|24
1722822500000|2024-08-05 01:48:20|43.11|42.81|43.1|42.8|43.16|42.86|43.1|42.8|23
1722822510000|2024-08-05 01:48:30|43.09|42.79|43.07|42.77|43.1|42.8|43.06|42.76|20
1722822520000|2024-08-05 01:48:40|43.06|42.76|43.02|42.72|43.09|42.79|43.02|42.72|21
1722822530000|2024-08-05 01:48:50|43.01|42.71|43.08|42.78|43.08|42.78|43.01|42.71|17
1722822540000|2024-08-05 01:49:00|43.1|42.8|43.17|42.87|43.17|42.87|43.1|42.8|24
1722822550000|2024-08-05 01:49:10|43.18|42.88|43.23|42.93|43.3|43|43.18|42.88|26
1722822560000|2024-08-05 01:49:20|43.22|42.92|43.24|42.94|43.31|43.01|43.21|42.91|18
1722822570000|2024-08-05 01:49:30|43.23|42.93|43.16|42.86|43.27|42.97|43.16|42.86|20
1722822580000|2024-08-05 01:49:40|43.18|42.88|43.13|42.83|43.18|42.88|43.11|42.81|17
1722822590000|2024-08-05 01:49:50|43.16|42.86|43.19|42.89|43.21|42.91|43.15|42.85|24
1722822600000|2024-08-05 01:50:00|43.18|42.88|43.08|42.78|43.18|42.88|43.08|42.78|22
1722822610000|2024-08-05 01:50:10|43.07|42.77|43.09|42.79|43.11|42.81|43.07|42.77|23
1722822620000|2024-08-05 01:50:20|43.07|42.77|43.08|42.78|43.08|42.78|43.02|42.72|16
1722822630000|2024-08-05 01:50:30|43.06|42.76|43.07|42.77|43.07|42.77|43.01|42.71|22
1722822640000|2024-08-05 01:50:40|43.08|42.78|43.16|42.86|43.16|42.86|43.08|42.78|16
1722822650000|2024-08-05 01:50:50|43.17|42.87|43.16|42.86|43.18|42.88|43.15|42.85|15
1722822660000|2024-08-05 01:51:00|43.17|42.87|43.18|42.88|43.22|42.92|43.16|42.86|28
1722822670000|2024-08-05 01:51:10|43.17|42.87|43.1|42.8|43.2|42.9|43.1|42.8|25
1722822680000|2024-08-05 01:51:20|43.11|42.81|43|42.7|43.11|42.81|43|42.7|14
1722822690000|2024-08-05 01:51:30|43.01|42.71|43.01|42.71|43.05|42.75|42.98|42.68|25
1722822700000|2024-08-05 01:51:40|43.02|42.72|43.08|42.78|43.09|42.79|43.01|42.71|18
1722822710000|2024-08-05 01:51:50|43.09|42.79|43.02|42.72|43.09|42.79|43.02|42.72|24
1722822720000|2024-08-05 01:52:00|43.01|42.71|43.13|42.83|43.13|42.83|43|42.7|21
1722822730000|2024-08-05 01:52:10|43.14|42.84|43.16|42.86|43.22|42.92|43.13|42.83|28
1722822740000|2024-08-05 01:52:20|43.18|42.88|43.27|42.97|43.28|42.98|43.17|42.87|21
1722822750000|2024-08-05 01:52:30|43.29|42.99|43.42|43.12|43.42|43.12|43.28|42.98|21
1722822760000|2024-08-05 01:52:40|43.41|43.11|43.38|43.08|43.42|43.12|43.36|43.06|23
1722822770000|2024-08-05 01:52:50|43.37|43.07|43.4|43.1|43.4|43.1|43.34|43.04|25
1722822780000|2024-08-05 01:53:00|43.38|43.08|43.37|43.07|43.46|43.16|43.37|43.07|23
1722822790000|2024-08-05 01:53:10|43.38|43.08|43.37|43.07|43.39|43.09|43.3|43|25
1722822800000|2024-08-05 01:53:20|43.38|43.08|43.41|43.11|43.43|43.13|43.37|43.07|19
1722822810000|2024-08-05 01:53:30|43.4|43.1|43.29|42.99|43.41|43.11|43.29|42.99|26
1722822820000|2024-08-05 01:53:40|43.3|43|43.3|43|43.32|43.02|43.29|42.99|13
1722822830000|2024-08-05 01:53:50|43.29|42.99|43.28|42.98|43.31|43.01|43.27|42.97|19
1722822840000|2024-08-05 01:54:00|43.29|42.99|43.3|43|43.32|43.02|43.28|42.98|17
1722822850000|2024-08-05 01:54:10|43.29|42.99|43.28|42.98|43.29|42.99|43.26|42.96|16
1722822860000|2024-08-05 01:54:20|43.27|42.97|43.19|42.89|43.27|42.97|43.18|42.88|20
1722822870000|2024-08-05 01:54:30|43.2|42.9|43.21|42.91|43.26|42.96|43.2|42.9|20
1722822880000|2024-08-05 01:54:40|43.22|42.92|43.2|42.9|43.22|42.92|43.17|42.87|16
1722822890000|2024-08-05 01:54:50|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|14
1722822900000|2024-08-05 01:55:00|43.19|42.89|43.31|43.01|43.31|43.01|43.19|42.89|20
1722822910000|2024-08-05 01:55:10|43.32|43.02|43.38|43.08|43.4|43.1|43.32|43.02|16
1722822920000|2024-08-05 01:55:20|43.37|43.07|43.32|43.02|43.37|43.07|43.27|42.97|19
1722822930000|2024-08-05 01:55:30|43.31|43.01|43.3|43|43.33|43.03|43.29|42.99|24
1722822940000|2024-08-05 01:55:40|43.31|43.01|43.28|42.98|43.31|43.01|43.24|42.94|21
1722822950000|2024-08-05 01:55:50|43.27|42.97|43.3|43|43.3|43|43.27|42.97|17
1722822960000|2024-08-05 01:56:00|43.29|42.99|43.18|42.88|43.3|43|43.18|42.88|26
1722822970000|2024-08-05 01:56:10|43.19|42.89|43.18|42.88|43.25|42.95|43.17|42.87|26
1722822980000|2024-08-05 01:56:20|43.17|42.87|43.26|42.96|43.26|42.96|43.16|42.86|22
1722822990000|2024-08-05 01:56:30|43.27|42.97|43.19|42.89|43.28|42.98|43.19|42.89|25
1722823000000|2024-08-05 01:56:40|43.2|42.9|43.2|42.9|43.22|42.92|43.18|42.88|25
1722823010000|2024-08-05 01:56:50|43.19|42.89|43.09|42.79|43.2|42.9|43.09|42.79|19
1722823020000|2024-08-05 01:57:00|43.08|42.78|43.11|42.81|43.18|42.88|43.08|42.78|23
1722823030000|2024-08-05 01:57:10|43.12|42.82|43.06|42.76|43.12|42.82|43.01|42.71|24
1722823040000|2024-08-05 01:57:20|43.07|42.77|42.97|42.67|43.08|42.78|42.97|42.67|19
1722823050000|2024-08-05 01:57:30|42.96|42.66|42.96|42.66|43.01|42.71|42.96|42.66|21
1722823060000|2024-08-05 01:57:40|42.97|42.67|42.82|42.52|42.97|42.67|42.82|42.52|28
1722823070000|2024-08-05 01:57:50|42.81|42.51|42.85|42.55|42.86|42.56|42.78|42.48|15
1722823080000|2024-08-05 01:58:00|42.83|42.53|42.92|42.62|42.95|42.65|42.83|42.53|28
1722823090000|2024-08-05 01:58:10|42.9|42.6|42.9|42.6|42.91|42.61|42.85|42.55|18
1722823100000|2024-08-05 01:58:20|42.92|42.62|42.93|42.63|42.94|42.64|42.91|42.61|18
1722823110000|2024-08-05 01:58:30|42.92|42.62|42.93|42.63|42.99|42.69|42.92|42.62|19
1722823120000|2024-08-05 01:58:40|42.94|42.64|42.97|42.67|42.99|42.69|42.94|42.64|14
1722823130000|2024-08-05 01:58:50|42.98|42.68|42.97|42.67|42.99|42.69|42.97|42.67|10
1722823140000|2024-08-05 01:59:00|42.96|42.66|42.92|42.62|42.99|42.69|42.9|42.6|24
1722823150000|2024-08-05 01:59:10|42.9|42.6|42.96|42.66|42.97|42.67|42.88|42.58|22
1722823160000|2024-08-05 01:59:20|42.93|42.63|42.91|42.61|42.94|42.64|42.9|42.6|25
1722823170000|2024-08-05 01:59:30|42.89|42.59|42.9|42.6|42.9|42.6|42.87|42.57|16
1722823180000|2024-08-05 01:59:40|42.89|42.59|42.99|42.69|43|42.7|42.87|42.57|26
1722823190000|2024-08-05 01:59:50|42.98|42.68|43.09|42.79|43.09|42.79|42.98|42.68|19
1722823200000|2024-08-05 02:00:00|43.08|42.78|43.05|42.75|43.12|42.82|43.05|42.75|20
1722823210000|2024-08-05 02:00:10|43.07|42.77|42.95|42.65|43.07|42.77|42.92|42.62|26
1722823220000|2024-08-05 02:00:20|42.98|42.68|42.91|42.61|42.99|42.69|42.9|42.6|25
1722823230000|2024-08-05 02:00:30|42.9|42.6|43|42.7|43|42.7|42.87|42.57|22
1722823240000|2024-08-05 02:00:40|43.01|42.71|43.18|42.88|43.18|42.88|43.01|42.71|27
1722823250000|2024-08-05 02:00:50|43.17|42.87|43.07|42.77|43.17|42.87|43.06|42.76|30
1722823260000|2024-08-05 02:01:00|43.08|42.78|43.09|42.79|43.1|42.8|43.02|42.72|24
1722823270000|2024-08-05 02:01:10|43.1|42.8|43.08|42.78|43.11|42.81|43.07|42.77|26
1722823280000|2024-08-05 02:01:20|43.07|42.77|42.98|42.68|43.08|42.78|42.94|42.64|21
1722823290000|2024-08-05 02:01:30|42.99|42.69|42.91|42.61|42.99|42.69|42.91|42.61|23
1722823300000|2024-08-05 02:01:40|42.92|42.62|42.92|42.62|42.93|42.63|42.87|42.57|25
1722823310000|2024-08-05 02:01:50|42.91|42.61|42.87|42.57|42.92|42.62|42.87|42.57|15
1722823320000|2024-08-05 02:02:00|42.86|42.56|42.79|42.49|42.89|42.59|42.78|42.48|25
1722823330000|2024-08-05 02:02:10|42.78|42.48|42.75|42.45|42.78|42.48|42.72|42.42|21
1722823340000|2024-08-05 02:02:20|42.74|42.44|42.8|42.5|42.83|42.53|42.74|42.44|17
1722823350000|2024-08-05 02:02:30|42.79|42.49|42.78|42.48|42.81|42.51|42.77|42.47|25
1722823360000|2024-08-05 02:02:40|42.79|42.49|42.8|42.5|42.8|42.5|42.76|42.46|18
1722823370000|2024-08-05 02:02:50|42.78|42.48|42.72|42.42|42.81|42.51|42.71|42.41|24
1722823380000|2024-08-05 02:03:00|42.73|42.43|42.79|42.49|42.8|42.5|42.73|42.43|19
1722823390000|2024-08-05 02:03:10|42.77|42.47|42.76|42.46|42.77|42.47|42.71|42.41|21
1722823400000|2024-08-05 02:03:20|42.74|42.44|42.67|42.37|42.75|42.45|42.67|42.37|19
1722823410000|2024-08-05 02:03:30|42.66|42.36|42.56|42.26|42.67|42.37|42.54|42.24|20
1722823420000|2024-08-05 02:03:40|42.57|42.27|42.52|42.22|42.58|42.28|42.52|42.22|24
1722823430000|2024-08-05 02:03:50|42.53|42.23|42.49|42.19|42.58|42.28|42.49|42.19|23
1722823440000|2024-08-05 02:04:00|42.5|42.2|42.5|42.2|42.58|42.28|42.5|42.2|27
1722823450000|2024-08-05 02:04:10|42.51|42.21|42.47|42.17|42.51|42.21|42.42|42.12|19
1722823460000|2024-08-05 02:04:20|42.48|42.18|42.48|42.18|42.52|42.22|42.45|42.15|22
1722823470000|2024-08-05 02:04:30|42.49|42.19|42.43|42.13|42.49|42.19|42.41|42.11|27
1722823480000|2024-08-05 02:04:40|42.42|42.12|42.41|42.11|42.46|42.16|42.39|42.09|21
1722823490000|2024-08-05 02:04:50|42.39|42.09|42.39|42.09|42.39|42.09|42.33|42.03|22
1722823500000|2024-08-05 02:05:00|42.38|42.08|42.59|42.29|42.59|42.29|42.38|42.08|29
1722823510000|2024-08-05 02:05:10|42.61|42.31|42.62|42.32|42.63|42.33|42.57|42.27|28
1722823520000|2024-08-05 02:05:20|42.6|42.3|42.6|42.3|42.64|42.34|42.59|42.29|27
1722823530000|2024-08-05 02:05:30|42.59|42.29|42.53|42.23|42.6|42.3|42.51|42.21|23
1722823540000|2024-08-05 02:05:40|42.54|42.24|42.48|42.18|42.54|42.24|42.46|42.16|19
1722823550000|2024-08-05 02:05:50|42.49|42.19|42.54|42.24|42.54|42.24|42.46|42.16|16
1722823560000|2024-08-05 02:06:00|42.56|42.26|42.69|42.39|42.7|42.4|42.53|42.23|20
1722823570000|2024-08-05 02:06:10|42.7|42.4|42.6|42.3|42.7|42.4|42.6|42.3|17
1722823580000|2024-08-05 02:06:20|42.59|42.29|42.65|42.35|42.67|42.37|42.59|42.29|24
1722823590000|2024-08-05 02:06:30|42.64|42.34|42.53|42.23|42.64|42.34|42.53|42.23|21
1722823600000|2024-08-05 02:06:40|42.52|42.22|42.49|42.19|42.56|42.26|42.49|42.19|22
1722823610000|2024-08-05 02:06:50|42.5|42.2|42.48|42.18|42.55|42.25|42.47|42.17|21
1722823620000|2024-08-05 02:07:00|42.5|42.2|42.49|42.19|42.5|42.2|42.38|42.08|23
1722823630000|2024-08-05 02:07:10|42.48|42.18|42.46|42.16|42.49|42.19|42.43|42.13|27
1722823640000|2024-08-05 02:07:20|42.44|42.14|42.36|42.06|42.45|42.15|42.36|42.06|24
1722823650000|2024-08-05 02:07:30|42.34|42.04|42.27|41.97|42.34|42.04|42.27|41.97|17
1722823660000|2024-08-05 02:07:40|42.24|41.94|42.33|42.03|42.33|42.03|42.22|41.92|27
1722823670000|2024-08-05 02:07:50|42.32|42.02|42.35|42.05|42.39|42.09|42.3|42|22
1722823680000|2024-08-05 02:08:00|42.34|42.04|42.4|42.1|42.4|42.1|42.31|42.01|21
1722823690000|2024-08-05 02:08:10|42.41|42.11|42.48|42.18|42.49|42.19|42.4|42.1|24
1722823700000|2024-08-05 02:08:20|42.49|42.19|42.52|42.22|42.52|42.22|42.48|42.18|14
1722823710000|2024-08-05 02:08:30|42.54|42.24|42.63|42.33|42.65|42.35|42.54|42.24|20
1722823720000|2024-08-05 02:08:40|42.64|42.34|42.8|42.5|42.8|42.5|42.62|42.32|27
1722823730000|2024-08-05 02:08:50|42.81|42.51|42.77|42.47|42.85|42.55|42.73|42.43|27
1722823740000|2024-08-05 02:09:00|42.78|42.48|42.88|42.58|42.93|42.63|42.78|42.48|25
1722823750000|2024-08-05 02:09:10|42.87|42.57|42.79|42.49|42.91|42.61|42.78|42.48|25
1722823760000|2024-08-05 02:09:20|42.8|42.5|42.8|42.5|42.82|42.52|42.72|42.42|24
1722823770000|2024-08-05 02:09:30|42.79|42.49|42.79|42.49|42.8|42.5|42.74|42.44|21
1722823780000|2024-08-05 02:09:40|42.76|42.46|42.78|42.48|42.79|42.49|42.74|42.44|22
1722823790000|2024-08-05 02:09:50|42.77|42.47|42.81|42.51|42.83|42.53|42.77|42.47|13
1722823800000|2024-08-05 02:10:00|42.82|42.52|42.78|42.48|42.83|42.53|42.74|42.44|20
1722823810000|2024-08-05 02:10:10|42.79|42.49|42.7|42.4|42.79|42.49|42.7|42.4|23
1722823820000|2024-08-05 02:10:20|42.69|42.39|42.62|42.32|42.71|42.41|42.61|42.31|28
1722823830000|2024-08-05 02:10:30|42.61|42.31|42.62|42.32|42.63|42.33|42.6|42.3|18
1722823840000|2024-08-05 02:10:40|42.61|42.31|42.62|42.32|42.63|42.33|42.61|42.31|8
1722823850000|2024-08-05 02:10:50|42.63|42.33|42.59|42.29|42.63|42.33|42.5|42.2|26
1722823860000|2024-08-05 02:11:00|42.58|42.28|42.73|42.43|42.73|42.43|42.58|42.28|27
1722823870000|2024-08-05 02:11:10|42.74|42.44|42.72|42.42|42.74|42.44|42.7|42.4|24
1722823880000|2024-08-05 02:11:20|42.73|42.43|42.66|42.36|42.73|42.43|42.62|42.32|23
1722823890000|2024-08-05 02:11:30|42.64|42.34|42.72|42.42|42.72|42.42|42.62|42.32|25
1722823900000|2024-08-05 02:11:40|42.69|42.39|42.71|42.41|42.72|42.42|42.69|42.39|17
1722823910000|2024-08-05 02:11:50|42.72|42.42|42.6|42.3|42.72|42.42|42.6|42.3|19
1722823920000|2024-08-05 02:12:00|42.61|42.31|42.63|42.33|42.66|42.36|42.6|42.3|19
1722823930000|2024-08-05 02:12:10|42.62|42.32|42.51|42.21|42.65|42.35|42.51|42.21|20
1722823940000|2024-08-05 02:12:20|42.5|42.2|42.49|42.19|42.51|42.21|42.46|42.16|22
1722823950000|2024-08-05 02:12:30|42.5|42.2|42.39|42.09|42.5|42.2|42.38|42.08|19
1722823960000|2024-08-05 02:12:40|42.38|42.08|42.39|42.09|42.46|42.16|42.37|42.07|24
1722823970000|2024-08-05 02:12:50|42.4|42.1|42.33|42.03|42.4|42.1|42.31|42.01|23
1722823980000|2024-08-05 02:13:00|42.32|42.02|42.34|42.04|42.4|42.1|42.32|42.02|26
1722823990000|2024-08-05 02:13:10|42.33|42.03|42.42|42.12|42.44|42.14|42.32|42.02|26
1722824000000|2024-08-05 02:13:20|42.43|42.13|42.3|42|42.43|42.13|42.3|42|22
1722824010000|2024-08-05 02:13:30|42.29|41.99|42.31|42.01|42.33|42.03|42.28|41.98|21
1722824020000|2024-08-05 02:13:40|42.3|42|42.19|41.89|42.3|42|42.18|41.88|25
1722824030000|2024-08-05 02:13:50|42.2|41.9|42.18|41.88|42.21|41.91|42.11|41.81|29
1722824040000|2024-08-05 02:14:00|42.19|41.89|42.17|41.87|42.19|41.89|42.09|41.79|21
1722824050000|2024-08-05 02:14:10|42.19|41.89|42.28|41.98|42.32|42.02|42.19|41.89|26
1722824060000|2024-08-05 02:14:20|42.3|42|42.19|41.89|42.3|42|42.17|41.87|24
1722824070000|2024-08-05 02:14:30|42.2|41.9|42.27|41.97|42.27|41.97|42.17|41.87|28
1722824080000|2024-08-05 02:14:40|42.29|41.99|42.31|42.01|42.33|42.03|42.29|41.99|13
1722824090000|2024-08-05 02:14:50|42.3|42|42.2|41.9|42.31|42.01|42.2|41.9|20
1722824100000|2024-08-05 02:15:00|42.19|41.89|42.29|41.99|42.32|42.02|42.19|41.89|20
1722824110000|2024-08-05 02:15:10|42.28|41.98|42.25|41.95|42.28|41.98|42.21|41.91|25
1722824120000|2024-08-05 02:15:20|42.27|41.97|42.33|42.03|42.33|42.03|42.21|41.91|20
1722824130000|2024-08-05 02:15:30|42.35|42.05|42.48|42.18|42.48|42.18|42.34|42.04|21
1722824140000|2024-08-05 02:15:40|42.49|42.19|42.47|42.17|42.52|42.22|42.47|42.17|18
1722824150000|2024-08-05 02:15:50|42.46|42.16|42.4|42.1|42.46|42.16|42.38|42.08|22
1722824160000|2024-08-05 02:16:00|42.39|42.09|42.39|42.09|42.39|42.09|42.28|41.98|23
1722824170000|2024-08-05 02:16:10|42.38|42.08|42.32|42.02|42.39|42.09|42.26|41.96|23
1722824180000|2024-08-05 02:16:20|42.31|42.01|42.19|41.89|42.35|42.05|42.18|41.88|31
1722824190000|2024-08-05 02:16:30|42.21|41.91|42.15|41.85|42.25|41.95|42.14|41.84|25
1722824200000|2024-08-05 02:16:40|42.16|41.86|42.06|41.76|42.17|41.87|42.06|41.76|25
1722824210000|2024-08-05 02:16:50|42.07|41.77|42.09|41.79|42.11|41.81|42.05|41.75|25
1722824220000|2024-08-05 02:17:00|42.1|41.8|42.05|41.75|42.18|41.88|42.04|41.74|30
1722824230000|2024-08-05 02:17:10|42.07|41.77|41.89|41.59|42.1|41.8|41.85|41.55|28
1722824240000|2024-08-05 02:17:20|41.88|41.58|41.89|41.59|41.95|41.65|41.85|41.55|28
1722824250000|2024-08-05 02:17:30|41.88|41.58|41.97|41.67|41.97|41.67|41.86|41.56|17
1722824260000|2024-08-05 02:17:40|41.96|41.66|42.1|41.8|42.1|41.8|41.96|41.66|22
1722824270000|2024-08-05 02:17:50|42.09|41.79|42.02|41.72|42.09|41.79|42.02|41.72|21
1722824280000|2024-08-05 02:18:00|42.01|41.71|42.21|41.91|42.21|41.91|41.99|41.69|30
1722824290000|2024-08-05 02:18:10|42.22|41.92|42.19|41.89|42.37|42.07|42.19|41.89|28
1722824300000|2024-08-05 02:18:20|42.2|41.9|42.26|41.96|42.29|41.99|42.19|41.89|28
1722824310000|2024-08-05 02:18:30|42.27|41.97|42.3|42|42.34|42.04|42.26|41.96|22
1722824320000|2024-08-05 02:18:40|42.28|41.98|42.27|41.97|42.3|42|42.25|41.95|25
1722824330000|2024-08-05 02:18:50|42.26|41.96|42.26|41.96|42.28|41.98|42.21|41.91|23
1722824340000|2024-08-05 02:19:00|42.25|41.95|42.24|41.94|42.3|42|42.21|41.91|30
1722824350000|2024-08-05 02:19:10|42.26|41.96|42.22|41.92|42.3|42|42.22|41.92|29
1722824360000|2024-08-05 02:19:20|42.21|41.91|42.29|41.99|42.31|42.01|42.21|41.91|22
1722824370000|2024-08-05 02:19:30|42.28|41.98|42.39|42.09|42.43|42.13|42.28|41.98|25
1722824380000|2024-08-05 02:19:40|42.38|42.08|42.29|41.99|42.38|42.08|42.27|41.97|22
1722824390000|2024-08-05 02:19:50|42.28|41.98|42.25|41.95|42.28|41.98|42.19|41.89|27
1722824400000|2024-08-05 02:20:00|42.27|41.97|42.29|41.99|42.29|41.99|42.18|41.88|30
1722824410000|2024-08-05 02:20:10|42.3|42|42.26|41.96|42.31|42.01|42.26|41.96|24
1722824420000|2024-08-05 02:20:20|42.28|41.98|42.28|41.98|42.31|42.01|42.25|41.95|28
1722824430000|2024-08-05 02:20:30|42.27|41.97|42.38|42.08|42.38|42.08|42.27|41.97|22
1722824440000|2024-08-05 02:20:40|42.39|42.09|42.37|42.07|42.39|42.09|42.34|42.04|19
1722824450000|2024-08-05 02:20:50|42.38|42.08|42.29|41.99|42.38|42.08|42.29|41.99|22
1722824460000|2024-08-05 02:21:00|42.28|41.98|42.2|41.9|42.3|42|42.2|41.9|24
1722824470000|2024-08-05 02:21:10|42.23|41.93|42.32|42.02|42.36|42.06|42.22|41.92|21
1722824480000|2024-08-05 02:21:20|42.34|42.04|42.44|42.14|42.5|42.2|42.34|42.04|24
1722824490000|2024-08-05 02:21:30|42.43|42.13|42.43|42.13|42.45|42.15|42.39|42.09|22
1722824500000|2024-08-05 02:21:40|42.44|42.14|42.51|42.21|42.51|42.21|42.43|42.13|25
1722824510000|2024-08-05 02:21:50|42.54|42.24|42.59|42.29|42.6|42.3|42.5|42.2|26
1722824520000|2024-08-05 02:22:00|42.58|42.28|42.58|42.28|42.65|42.35|42.56|42.26|24
1722824530000|2024-08-05 02:22:10|42.6|42.3|42.59|42.29|42.63|42.33|42.58|42.28|22
1722824540000|2024-08-05 02:22:20|42.58|42.28|42.63|42.33|42.63|42.33|42.58|42.28|24
1722824550000|2024-08-05 02:22:30|42.62|42.32|42.63|42.33|42.63|42.33|42.57|42.27|24
1722824560000|2024-08-05 02:22:40|42.64|42.34|42.67|42.37|42.69|42.39|42.64|42.34|13
1722824570000|2024-08-05 02:22:50|42.68|42.38|42.69|42.39|42.75|42.45|42.68|42.38|15
1722824580000|2024-08-05 02:23:00|42.68|42.38|42.62|42.32|42.68|42.38|42.6|42.3|22
1722824590000|2024-08-05 02:23:10|42.6|42.3|42.66|42.36|42.66|42.36|42.59|42.29|27
1722824600000|2024-08-05 02:23:20|42.67|42.37|42.68|42.38|42.68|42.38|42.65|42.35|13
1722824610000|2024-08-05 02:23:30|42.69|42.39|42.68|42.38|42.78|42.48|42.68|42.38|25
1722824620000|2024-08-05 02:23:40|42.69|42.39|42.68|42.38|42.75|42.45|42.66|42.36|22
1722824630000|2024-08-05 02:23:50|42.71|42.41|42.67|42.37|42.71|42.41|42.65|42.35|24
1722824640000|2024-08-05 02:24:00|42.66|42.36|42.69|42.39|42.72|42.42|42.64|42.34|22
1722824650000|2024-08-05 02:24:10|42.67|42.37|42.75|42.45|42.77|42.47|42.65|42.35|27
1722824660000|2024-08-05 02:24:20|42.76|42.46|42.75|42.45|42.8|42.5|42.75|42.45|19
1722824670000|2024-08-05 02:24:30|42.74|42.44|42.68|42.38|42.74|42.44|42.67|42.37|17
1722824680000|2024-08-05 02:24:40|42.67|42.37|42.7|42.4|42.73|42.43|42.65|42.35|31
1722824690000|2024-08-05 02:24:50|42.69|42.39|42.67|42.37|42.74|42.44|42.67|42.37|19
1722824700000|2024-08-05 02:25:00|42.68|42.38|42.68|42.38|42.77|42.47|42.68|42.38|25
1722824710000|2024-08-05 02:25:10|42.67|42.37|42.75|42.45|42.76|42.46|42.64|42.34|26
1722824720000|2024-08-05 02:25:20|42.76|42.46|42.7|42.4|42.76|42.46|42.67|42.37|32
1722824730000|2024-08-05 02:25:30|42.69|42.39|42.74|42.44|42.74|42.44|42.68|42.38|18
1722824740000|2024-08-05 02:25:40|42.75|42.45|42.73|42.43|42.75|42.45|42.71|42.41|24
1722824750000|2024-08-05 02:25:50|42.72|42.42|42.68|42.38|42.73|42.43|42.67|42.37|16
1722824760000|2024-08-05 02:26:00|42.69|42.39|42.69|42.39|42.76|42.46|42.67|42.37|28
1722824770000|2024-08-05 02:26:10|42.71|42.41|42.69|42.39|42.73|42.43|42.66|42.36|20
1722824780000|2024-08-05 02:26:20|42.68|42.38|42.72|42.42|42.72|42.42|42.64|42.34|24
1722824790000|2024-08-05 02:26:30|42.73|42.43|42.73|42.43|42.75|42.45|42.7|42.4|20
1722824800000|2024-08-05 02:26:40|42.74|42.44|42.7|42.4|42.74|42.44|42.66|42.36|20
1722824810000|2024-08-05 02:26:50|42.71|42.41|42.74|42.44|42.75|42.45|42.71|42.41|16
1722824820000|2024-08-05 02:27:00|42.75|42.45|42.77|42.47|42.77|42.47|42.72|42.42|19
1722824830000|2024-08-05 02:27:10|42.76|42.46|42.87|42.57|42.87|42.57|42.73|42.43|21
1722824840000|2024-08-05 02:27:20|42.86|42.56|42.78|42.48|42.86|42.56|42.77|42.47|21
1722824850000|2024-08-05 02:27:30|42.79|42.49|42.75|42.45|42.8|42.5|42.73|42.43|15
1722824860000|2024-08-05 02:27:40|42.74|42.44|42.74|42.44|42.78|42.48|42.71|42.41|26
1722824870000|2024-08-05 02:27:50|42.75|42.45|42.76|42.46|42.78|42.48|42.73|42.43|20
1722824880000|2024-08-05 02:28:00|42.77|42.47|42.76|42.46|42.77|42.47|42.71|42.41|16
1722824890000|2024-08-05 02:28:10|42.75|42.45|42.69|42.39|42.75|42.45|42.69|42.39|23
1722824900000|2024-08-05 02:28:20|42.67|42.37|42.69|42.39|42.75|42.45|42.66|42.36|27
1722824910000|2024-08-05 02:28:30|42.68|42.38|42.74|42.44|42.74|42.44|42.66|42.36|19
1722824920000|2024-08-05 02:28:40|42.75|42.45|42.68|42.38|42.77|42.47|42.68|42.38|23
1722824930000|2024-08-05 02:28:50|42.69|42.39|42.75|42.45|42.75|42.45|42.68|42.38|22
1722824940000|2024-08-05 02:29:00|42.74|42.44|42.69|42.39|42.74|42.44|42.69|42.39|15
1722824950000|2024-08-05 02:29:10|42.7|42.4|42.71|42.41|42.72|42.42|42.66|42.36|25
1722824960000|2024-08-05 02:29:20|42.72|42.42|42.75|42.45|42.75|42.45|42.71|42.41|20
1722824970000|2024-08-05 02:29:30|42.74|42.44|42.68|42.38|42.75|42.45|42.67|42.37|19
1722824980000|2024-08-05 02:29:40|42.69|42.39|42.7|42.4|42.7|42.4|42.67|42.37|16
1722824990000|2024-08-05 02:29:50|42.69|42.39|42.65|42.35|42.69|42.39|42.64|42.34|11
1722825000000|2024-08-05 02:30:00|42.66|42.36|42.69|42.39|42.69|42.39|42.64|42.34|27
1722825010000|2024-08-05 02:30:10|42.67|42.37|42.67|42.37|42.71|42.41|42.63|42.33|22
1722825020000|2024-08-05 02:30:20|42.66|42.36|42.63|42.33|42.66|42.36|42.56|42.26|23
1722825030000|2024-08-05 02:30:30|42.62|42.32|42.55|42.25|42.63|42.33|42.54|42.24|15
1722825040000|2024-08-05 02:30:40|42.54|42.24|42.56|42.26|42.58|42.28|42.54|42.24|15
1722825050000|2024-08-05 02:30:50|42.57|42.27|42.58|42.28|42.59|42.29|42.57|42.27|8
1722825060000|2024-08-05 02:31:00|42.56|42.26|42.54|42.24|42.57|42.27|42.53|42.23|17
1722825070000|2024-08-05 02:31:10|42.51|42.21|42.53|42.23|42.57|42.27|42.5|42.2|17
1722825080000|2024-08-05 02:31:20|42.51|42.21|42.57|42.27|42.57|42.27|42.51|42.21|12
1722825090000|2024-08-05 02:31:30|42.56|42.26|42.56|42.26|42.57|42.27|42.54|42.24|15
1722825100000|2024-08-05 02:31:40|42.57|42.27|42.63|42.33|42.64|42.34|42.57|42.27|13
1722825110000|2024-08-05 02:31:50|42.62|42.32|42.61|42.31|42.64|42.34|42.59|42.29|14
1722825120000|2024-08-05 02:32:00|42.6|42.3|42.6|42.3|42.67|42.37|42.6|42.3|19
1722825130000|2024-08-05 02:32:10|42.58|42.28|42.63|42.33|42.63|42.33|42.55|42.25|17
1722825140000|2024-08-05 02:32:20|42.65|42.35|42.6|42.3|42.67|42.37|42.59|42.29|21
1722825150000|2024-08-05 02:32:30|42.59|42.29|42.6|42.3|42.61|42.31|42.55|42.25|19
1722825160000|2024-08-05 02:32:40|42.59|42.29|42.6|42.3|42.61|42.31|42.57|42.27|15
1722825170000|2024-08-05 02:32:50|42.63|42.33|42.59|42.29|42.64|42.34|42.57|42.27|20
1722825180000|2024-08-05 02:33:00|42.6|42.3|42.56|42.26|42.6|42.3|42.55|42.25|18
1722825190000|2024-08-05 02:33:10|42.55|42.25|42.68|42.38|42.68|42.38|42.55|42.25|21
1722825200000|2024-08-05 02:33:20|42.67|42.37|42.63|42.33|42.67|42.37|42.6|42.3|21
1722825210000|2024-08-05 02:33:30|42.64|42.34|42.7|42.4|42.73|42.43|42.64|42.34|20
1722825220000|2024-08-05 02:33:40|42.73|42.43|42.69|42.39|42.8|42.5|42.69|42.39|29
1722825230000|2024-08-05 02:33:50|42.7|42.4|42.68|42.38|42.74|42.44|42.68|42.38|25
1722825240000|2024-08-05 02:34:00|42.69|42.39|42.66|42.36|42.74|42.44|42.66|42.36|21
1722825250000|2024-08-05 02:34:10|42.65|42.35|42.66|42.36|42.68|42.38|42.62|42.32|23
1722825260000|2024-08-05 02:34:20|42.67|42.37|42.64|42.34|42.68|42.38|42.63|42.33|17
1722825270000|2024-08-05 02:34:30|42.63|42.33|42.63|42.33|42.65|42.35|42.59|42.29|26
1722825280000|2024-08-05 02:34:40|42.62|42.32|42.56|42.26|42.64|42.34|42.56|42.26|13
1722825290000|2024-08-05 02:34:50|42.55|42.25|42.55|42.25|42.57|42.27|42.53|42.23|18
1722825300000|2024-08-05 02:35:00|42.56|42.26|42.65|42.35|42.65|42.35|42.53|42.23|20
1722825310000|2024-08-05 02:35:10|42.64|42.34|42.64|42.34|42.65|42.35|42.59|42.29|15
1722825320000|2024-08-05 02:35:20|42.63|42.33|42.55|42.25|42.63|42.33|42.55|42.25|21
1722825330000|2024-08-05 02:35:30|42.54|42.24|42.56|42.26|42.56|42.26|42.53|42.23|21
1722825340000|2024-08-05 02:35:40|42.55|42.25|42.57|42.27|42.58|42.28|42.54|42.24|9
1722825350000|2024-08-05 02:35:50|42.58|42.28|42.57|42.27|42.58|42.28|42.56|42.26|10
1722825360000|2024-08-05 02:36:00|42.58|42.28|42.55|42.25|42.6|42.3|42.54|42.24|17
1722825370000|2024-08-05 02:36:10|42.54|42.24|42.64|42.34|42.64|42.34|42.53|42.23|16
1722825380000|2024-08-05 02:36:20|42.65|42.35|42.61|42.31|42.66|42.36|42.58|42.28|18
1722825390000|2024-08-05 02:36:30|42.6|42.3|42.54|42.24|42.6|42.3|42.54|42.24|21
1722825400000|2024-08-05 02:36:40|42.55|42.25|42.58|42.28|42.59|42.29|42.55|42.25|18
1722825410000|2024-08-05 02:36:50|42.59|42.29|42.59|42.29|42.59|42.29|42.57|42.27|11
1722825420000|2024-08-05 02:37:00|42.58|42.28|42.56|42.26|42.59|42.29|42.56|42.26|14
1722825430000|2024-08-05 02:37:10|42.55|42.25|42.45|42.15|42.55|42.25|42.45|42.15|14
1722825440000|2024-08-05 02:37:20|42.46|42.16|42.47|42.17|42.5|42.2|42.46|42.16|16
1722825450000|2024-08-05 02:37:30|42.48|42.18|42.56|42.26|42.56|42.26|42.48|42.18|12
1722825460000|2024-08-05 02:37:40|42.55|42.25|42.52|42.22|42.55|42.25|42.51|42.21|10
1722825470000|2024-08-05 02:37:50|42.51|42.21|42.44|42.14|42.52|42.22|42.44|42.14|16
1722825480000|2024-08-05 02:38:00|42.45|42.15|42.45|42.15|42.52|42.22|42.45|42.15|25
1722825490000|2024-08-05 02:38:10|42.46|42.16|42.44|42.14|42.47|42.17|42.43|42.13|17
1722825500000|2024-08-05 02:38:20|42.43|42.13|42.45|42.15|42.45|42.15|42.37|42.07|22
1722825510000|2024-08-05 02:38:30|42.44|42.14|42.42|42.12|42.47|42.17|42.42|42.12|12
1722825520000|2024-08-05 02:38:40|42.43|42.13|42.35|42.05|42.43|42.13|42.35|42.05|22
1722825530000|2024-08-05 02:38:50|42.36|42.06|42.32|42.02|42.36|42.06|42.3|42|21
1722825540000|2024-08-05 02:39:00|42.33|42.03|42.26|41.96|42.33|42.03|42.24|41.94|24
1722825550000|2024-08-05 02:39:10|42.24|41.94|42.25|41.95|42.28|41.98|42.2|41.9|21
1722825560000|2024-08-05 02:39:20|42.26|41.96|42.25|41.95|42.26|41.96|42.19|41.89|15
1722825570000|2024-08-05 02:39:30|42.24|41.94|42.28|41.98|42.28|41.98|42.2|41.9|18
1722825580000|2024-08-05 02:39:40|42.29|41.99|42.24|41.94|42.29|41.99|42.23|41.93|19
1722825590000|2024-08-05 02:39:50|42.23|41.93|42.2|41.9|42.24|41.94|42.18|41.88|21
1722825600000|2024-08-05 02:40:00|42.19|41.89|42.22|41.92|42.24|41.94|42.16|41.86|21
1722825610000|2024-08-05 02:40:10|42.21|41.91|42.2|41.9|42.21|41.91|42.14|41.84|30
1722825620000|2024-08-05 02:40:20|42.19|41.89|42.28|41.98|42.28|41.98|42.18|41.88|15
1722825630000|2024-08-05 02:40:30|42.27|41.97|42.34|42.04|42.35|42.05|42.27|41.97|14
1722825640000|2024-08-05 02:40:40|42.31|42.01|42.33|42.03|42.37|42.07|42.29|41.99|25
1722825650000|2024-08-05 02:40:50|42.31|42.01|42.36|42.06|42.37|42.07|42.31|42.01|22
1722825660000|2024-08-05 02:41:00|42.37|42.07|42.29|41.99|42.39|42.09|42.29|41.99|20
1722825670000|2024-08-05 02:41:10|42.3|42|42.32|42.02|42.36|42.06|42.29|41.99|29
1722825680000|2024-08-05 02:41:20|42.33|42.03|42.29|41.99|42.35|42.05|42.29|41.99|20
1722825690000|2024-08-05 02:41:30|42.28|41.98|42.29|41.99|42.3|42|42.26|41.96|16
1722825700000|2024-08-05 02:41:40|42.3|42|42.35|42.05|42.35|42.05|42.3|42|24
1722825710000|2024-08-05 02:41:50|42.34|42.04|42.34|42.04|42.34|42.04|42.29|41.99|26
1722825720000|2024-08-05 02:42:00|42.33|42.03|42.3|42|42.37|42.07|42.29|41.99|19
1722825730000|2024-08-05 02:42:10|42.29|41.99|42.28|41.98|42.32|42.02|42.27|41.97|19
1722825740000|2024-08-05 02:42:20|42.27|41.97|42.29|41.99|42.29|41.99|42.25|41.95|23
1722825750000|2024-08-05 02:42:30|42.3|42|42.41|42.11|42.42|42.12|42.29|41.99|23
1722825760000|2024-08-05 02:42:40|42.42|42.12|42.42|42.12|42.42|42.12|42.37|42.07|26
1722825770000|2024-08-05 02:42:50|42.43|42.13|42.38|42.08|42.43|42.13|42.38|42.08|16
1722825780000|2024-08-05 02:43:00|42.39|42.09|42.32|42.02|42.39|42.09|42.3|42|22
1722825790000|2024-08-05 02:43:10|42.31|42.01|42.35|42.05|42.37|42.07|42.3|42|26
1722825800000|2024-08-05 02:43:20|42.34|42.04|42.31|42.01|42.34|42.04|42.31|42.01|14
1722825810000|2024-08-05 02:43:30|42.32|42.02|42.32|42.02|42.37|42.07|42.32|42.02|16
1722825820000|2024-08-05 02:43:40|42.31|42.01|42.28|41.98|42.32|42.02|42.27|41.97|10
1722825830000|2024-08-05 02:43:50|42.27|41.97|42.28|41.98|42.29|41.99|42.26|41.96|17
1722825840000|2024-08-05 02:44:00|42.27|41.97|42.3|42|42.32|42.02|42.27|41.97|20
1722825850000|2024-08-05 02:44:10|42.29|41.99|42.31|42.01|42.31|42.01|42.25|41.95|19
1722825860000|2024-08-05 02:44:20|42.32|42.02|42.34|42.04|42.35|42.05|42.3|42|16
1722825870000|2024-08-05 02:44:30|42.35|42.05|42.38|42.08|42.4|42.1|42.34|42.04|19
1722825880000|2024-08-05 02:44:40|42.39|42.09|42.41|42.11|42.42|42.12|42.38|42.08|18
1722825890000|2024-08-05 02:44:50|42.39|42.09|42.36|42.06|42.4|42.1|42.36|42.06|14
1722825900000|2024-08-05 02:45:00|42.37|42.07|42.38|42.08|42.38|42.08|42.31|42.01|27
1722825910000|2024-08-05 02:45:10|42.37|42.07|42.51|42.21|42.52|42.22|42.37|42.07|21
1722825920000|2024-08-05 02:45:20|42.52|42.22|42.47|42.17|42.52|42.22|42.45|42.15|21
1722825930000|2024-08-05 02:45:30|42.45|42.15|42.42|42.12|42.45|42.15|42.4|42.1|20
1722825940000|2024-08-05 02:45:40|42.44|42.14|42.4|42.1|42.44|42.14|42.37|42.07|17
1722825950000|2024-08-05 02:45:50|42.39|42.09|42.37|42.07|42.4|42.1|42.36|42.06|11
1722825960000|2024-08-05 02:46:00|42.38|42.08|42.3|42|42.38|42.08|42.26|41.96|26
1722825970000|2024-08-05 02:46:10|42.31|42.01|42.33|42.03|42.34|42.04|42.26|41.96|26
1722825980000|2024-08-05 02:46:20|42.34|42.04|42.37|42.07|42.37|42.07|42.31|42.01|23
1722825990000|2024-08-05 02:46:30|42.36|42.06|42.35|42.05|42.37|42.07|42.32|42.02|17
1722826000000|2024-08-05 02:46:40|42.34|42.04|42.28|41.98|42.36|42.06|42.28|41.98|30
1722826010000|2024-08-05 02:46:50|42.3|42|42.25|41.95|42.31|42.01|42.25|41.95|17
1722826020000|2024-08-05 02:47:00|42.24|41.94|42.27|41.97|42.28|41.98|42.24|41.94|16
1722826030000|2024-08-05 02:47:10|42.26|41.96|42.35|42.05|42.35|42.05|42.25|41.95|18
1722826040000|2024-08-05 02:47:20|42.36|42.06|42.38|42.08|42.38|42.08|42.32|42.02|22
1722826050000|2024-08-05 02:47:30|42.39|42.09|42.43|42.13|42.43|42.13|42.39|42.09|17
1722826060000|2024-08-05 02:47:40|42.42|42.12|42.39|42.09|42.42|42.12|42.38|42.08|15
1722826070000|2024-08-05 02:47:50|42.38|42.08|42.42|42.12|42.43|42.13|42.37|42.07|24
1722826080000|2024-08-05 02:48:00|42.43|42.13|42.63|42.33|42.63|42.33|42.43|42.13|22
1722826090000|2024-08-05 02:48:10|42.61|42.31|42.63|42.33|42.68|42.38|42.59|42.29|22
1722826100000|2024-08-05 02:48:20|42.64|42.34|42.65|42.35|42.69|42.39|42.59|42.29|22
1722826110000|2024-08-05 02:48:30|42.66|42.36|42.7|42.4|42.7|42.4|42.62|42.32|21
1722826120000|2024-08-05 02:48:40|42.69|42.39|42.77|42.47|42.77|42.47|42.68|42.38|18
1722826130000|2024-08-05 02:48:50|42.78|42.48|42.81|42.51|42.83|42.53|42.78|42.48|22
1722826140000|2024-08-05 02:49:00|42.83|42.53|42.81|42.51|42.88|42.58|42.81|42.51|27
1722826150000|2024-08-05 02:49:10|42.82|42.52|42.8|42.5|42.82|42.52|42.77|42.47|19
1722826160000|2024-08-05 02:49:20|42.81|42.51|42.84|42.54|42.88|42.58|42.81|42.51|16
1722826170000|2024-08-05 02:49:30|42.86|42.56|42.9|42.6|42.91|42.61|42.85|42.55|18
1722826180000|2024-08-05 02:49:40|42.92|42.62|43|42.7|43|42.7|42.9|42.6|21
1722826190000|2024-08-05 02:49:50|43.01|42.71|43.03|42.73|43.04|42.74|42.97|42.67|25
1722826200000|2024-08-05 02:50:00|43.01|42.71|43.06|42.76|43.09|42.79|43.01|42.71|26
1722826210000|2024-08-05 02:50:10|43.03|42.73|43.08|42.78|43.08|42.78|43|42.7|27
1722826220000|2024-08-05 02:50:20|43.07|42.77|43.1|42.8|43.13|42.83|43.06|42.76|29
1722826230000|2024-08-05 02:50:30|43.11|42.81|43.17|42.87|43.17|42.87|43.09|42.79|24
1722826240000|2024-08-05 02:50:40|43.18|42.88|43.2|42.9|43.2|42.9|43.17|42.87|23
1722826250000|2024-08-05 02:50:50|43.22|42.92|43.2|42.9|43.24|42.94|43.2|42.9|21
1722826260000|2024-08-05 02:51:00|43.19|42.89|43.15|42.85|43.19|42.89|43.12|42.82|27
1722826270000|2024-08-05 02:51:10|43.14|42.84|43.18|42.88|43.23|42.93|43.12|42.82|28
1722826280000|2024-08-05 02:51:20|43.17|42.87|43.23|42.93|43.23|42.93|43.14|42.84|24
1722826290000|2024-08-05 02:51:30|43.24|42.94|43.32|43.02|43.32|43.02|43.24|42.94|22
1722826300000|2024-08-05 02:51:40|43.33|43.03|43.29|42.99|43.34|43.04|43.26|42.96|27
1722826310000|2024-08-05 02:51:50|43.28|42.98|43.31|43.01|43.31|43.01|43.24|42.94|25
1722826320000|2024-08-05 02:52:00|43.28|42.98|43.26|42.96|43.28|42.98|43.24|42.94|26
1722826330000|2024-08-05 02:52:10|43.27|42.97|43.21|42.91|43.27|42.97|43.19|42.89|22
1722826340000|2024-08-05 02:52:20|43.23|42.93|43.26|42.96|43.29|42.99|43.21|42.91|25
1722826350000|2024-08-05 02:52:30|43.24|42.94|43.21|42.91|43.26|42.96|43.2|42.9|22
1722826360000|2024-08-05 02:52:40|43.22|42.92|43.23|42.93|43.26|42.96|43.2|42.9|16
1722826370000|2024-08-05 02:52:50|43.21|42.91|43.22|42.92|43.27|42.97|43.21|42.91|17
1722826380000|2024-08-05 02:53:00|43.21|42.91|43.27|42.97|43.27|42.97|43.2|42.9|21
1722826390000|2024-08-05 02:53:10|43.28|42.98|43.26|42.96|43.29|42.99|43.26|42.96|9
1722826400000|2024-08-05 02:53:20|43.27|42.97|43.32|43.02|43.32|43.02|43.26|42.96|16
1722826410000|2024-08-05 02:53:30|43.33|43.03|43.32|43.02|43.37|43.07|43.29|42.99|21
1722826420000|2024-08-05 02:53:40|43.31|43.01|43.29|42.99|43.32|43.02|43.29|42.99|13
1722826430000|2024-08-05 02:53:50|43.3|43|43.28|42.98|43.32|43.02|43.28|42.98|11
1722826440000|2024-08-05 02:54:00|43.27|42.97|43.26|42.96|43.3|43|43.22|42.92|18
1722826450000|2024-08-05 02:54:10|43.25|42.95|43.22|42.92|43.25|42.95|43.2|42.9|13
1722826460000|2024-08-05 02:54:20|43.24|42.94|43.25|42.95|43.28|42.98|43.23|42.93|24
1722826470000|2024-08-05 02:54:30|43.22|42.92|43.21|42.91|43.23|42.93|43.21|42.91|12
1722826480000|2024-08-05 02:54:40|43.22|42.92|43.27|42.97|43.27|42.97|43.21|42.91|14
1722826490000|2024-08-05 02:54:50|43.28|42.98|43.3|43|43.3|43|43.27|42.97|5
1722826500000|2024-08-05 02:55:00|43.29|42.99|43.31|43.01|43.31|43.01|43.26|42.96|18
1722826510000|2024-08-05 02:55:10|43.3|43|43.22|42.92|43.3|43|43.21|42.91|13
1722826520000|2024-08-05 02:55:20|43.23|42.93|43.21|42.91|43.27|42.97|43.19|42.89|29
1722826530000|2024-08-05 02:55:30|43.2|42.9|43.22|42.92|43.24|42.94|43.19|42.89|12
1722826540000|2024-08-05 02:55:40|43.24|42.94|43.21|42.91|43.24|42.94|43.2|42.9|14
1722826550000|2024-08-05 02:55:50|43.22|42.92|43.26|42.96|43.26|42.96|43.19|42.89|17
1722826560000|2024-08-05 02:56:00|43.27|42.97|43.3|43|43.3|43|43.22|42.92|24
1722826570000|2024-08-05 02:56:10|43.31|43.01|43.28|42.98|43.37|43.07|43.27|42.97|24
1722826580000|2024-08-05 02:56:20|43.29|42.99|43.29|42.99|43.31|43.01|43.28|42.98|12
1722826590000|2024-08-05 02:56:30|43.3|43|43.36|43.06|43.39|43.09|43.3|43|16
1722826600000|2024-08-05 02:56:40|43.37|43.07|43.32|43.02|43.39|43.09|43.31|43.01|19
1722826610000|2024-08-05 02:56:50|43.31|43.01|43.33|43.03|43.35|43.05|43.29|42.99|15
1722826620000|2024-08-05 02:57:00|43.32|43.02|43.28|42.98|43.35|43.05|43.28|42.98|15
1722826630000|2024-08-05 02:57:10|43.29|42.99|43.28|42.98|43.32|43.02|43.28|42.98|17
1722826640000|2024-08-05 02:57:20|43.29|42.99|43.31|43.01|43.33|43.03|43.27|42.97|17
1722826650000|2024-08-05 02:57:30|43.32|43.02|43.27|42.97|43.32|43.02|43.27|42.97|17
1722826660000|2024-08-05 02:57:40|43.28|42.98|43.29|42.99|43.29|42.99|43.27|42.97|14
1722826670000|2024-08-05 02:57:50|43.3|43|43.26|42.96|43.3|43|43.26|42.96|17
1722826680000|2024-08-05 02:58:00|43.28|42.98|43.37|43.07|43.37|43.07|43.28|42.98|21
1722826690000|2024-08-05 02:58:10|43.36|43.06|43.38|43.08|43.38|43.08|43.36|43.06|9
1722826700000|2024-08-05 02:58:20|43.37|43.07|43.31|43.01|43.38|43.08|43.31|43.01|11
1722826710000|2024-08-05 02:58:30|43.32|43.02|43.36|43.06|43.36|43.06|43.31|43.01|9
1722826720000|2024-08-05 02:58:40|43.37|43.07|43.38|43.08|43.4|43.1|43.37|43.07|10
1722826730000|2024-08-05 02:58:50|43.36|43.06|43.33|43.03|43.36|43.06|43.33|43.03|13
1722826740000|2024-08-05 02:59:00|43.32|43.02|43.28|42.98|43.33|43.03|43.28|42.98|16
1722826750000|2024-08-05 02:59:10|43.27|42.97|43.29|42.99|43.3|43|43.27|42.97|12
1722826760000|2024-08-05 02:59:20|43.28|42.98|43.27|42.97|43.3|43|43.27|42.97|9
1722826770000|2024-08-05 02:59:30|43.28|42.98|43.27|42.97|43.28|42.98|43.27|42.97|6
1722826780000|2024-08-05 02:59:40|43.26|42.96|43.34|43.04|43.34|43.04|43.26|42.96|9
1722826790000|2024-08-05 02:59:50|43.36|43.06|43.33|43.03|43.36|43.06|43.32|43.02|11
1722826800000|2024-08-05 03:00:00|43.32|43.02|43.28|42.98|43.37|43.07|43.28|42.98|14
1722826810000|2024-08-05 03:00:10|43.27|42.97|43.22|42.92|43.29|42.99|43.22|42.92|19
1722826820000|2024-08-05 03:00:20|43.23|42.93|43.26|42.96|43.3|43|43.23|42.93|23
1722826830000|2024-08-05 03:00:30|43.25|42.95|43.26|42.96|43.27|42.97|43.22|42.92|19
1722826840000|2024-08-05 03:00:40|43.25|42.95|43.21|42.91|43.28|42.98|43.21|42.91|22
1722826850000|2024-08-05 03:00:50|43.2|42.9|43.21|42.91|43.21|42.91|43.18|42.88|10
1722826860000|2024-08-05 03:01:00|43.19|42.89|43.18|42.88|43.23|42.93|43.18|42.88|21
1722826870000|2024-08-05 03:01:10|43.17|42.87|43.22|42.92|43.22|42.92|43.17|42.87|20
1722826880000|2024-08-05 03:01:20|43.24|42.94|43.24|42.94|43.26|42.96|43.2|42.9|21
1722826890000|2024-08-05 03:01:30|43.19|42.89|43.15|42.85|43.23|42.93|43.14|42.84|27
1722826900000|2024-08-05 03:01:40|43.14|42.84|43.1|42.8|43.14|42.84|43.07|42.77|19
1722826910000|2024-08-05 03:01:50|43.11|42.81|43.08|42.78|43.11|42.81|43.07|42.77|15
1722826920000|2024-08-05 03:02:00|43.07|42.77|43.06|42.76|43.07|42.77|43|42.7|19
1722826930000|2024-08-05 03:02:10|43.08|42.78|43.09|42.79|43.11|42.81|43.06|42.76|24
1722826940000|2024-08-05 03:02:20|43.1|42.8|43.02|42.72|43.11|42.81|43.02|42.72|18
1722826950000|2024-08-05 03:02:30|43.03|42.73|43.02|42.72|43.03|42.73|43|42.7|10
1722826960000|2024-08-05 03:02:40|43.01|42.71|43|42.7|43.01|42.71|42.99|42.69|6
1722826970000|2024-08-05 03:02:50|43.01|42.71|42.96|42.66|43.01|42.71|42.95|42.65|16
1722826980000|2024-08-05 03:03:00|42.95|42.65|42.89|42.59|42.97|42.67|42.87|42.57|23
1722826990000|2024-08-05 03:03:10|42.88|42.58|42.83|42.53|42.89|42.59|42.82|42.52|24
1722827000000|2024-08-05 03:03:20|42.84|42.54|42.9|42.6|42.92|42.62|42.84|42.54|12
1722827010000|2024-08-05 03:03:30|42.88|42.58|42.84|42.54|42.89|42.59|42.81|42.51|23
1722827020000|2024-08-05 03:03:40|42.83|42.53|42.8|42.5|42.83|42.53|42.78|42.48|16
1722827030000|2024-08-05 03:03:50|42.81|42.51|42.86|42.56|42.86|42.56|42.81|42.51|14
1722827040000|2024-08-05 03:04:00|42.87|42.57|42.85|42.55|42.89|42.59|42.85|42.55|16
1722827050000|2024-08-05 03:04:10|42.86|42.56|42.85|42.55|42.88|42.58|42.81|42.51|27
1722827060000|2024-08-05 03:04:20|42.84|42.54|42.76|42.46|42.84|42.54|42.75|42.45|20
1722827070000|2024-08-05 03:04:30|42.75|42.45|42.69|42.39|42.78|42.48|42.69|42.39|15
1722827080000|2024-08-05 03:04:40|42.7|42.4|42.71|42.41|42.76|42.46|42.7|42.4|19
1722827090000|2024-08-05 03:04:50|42.72|42.42|42.73|42.43|42.77|42.47|42.71|42.41|19
1722827100000|2024-08-05 03:05:00|42.74|42.44|42.71|42.41|42.77|42.47|42.71|42.41|20
1722827110000|2024-08-05 03:05:10|42.72|42.42|42.68|42.38|42.72|42.42|42.68|42.38|13
1722827120000|2024-08-05 03:05:20|42.69|42.39|42.65|42.35|42.69|42.39|42.61|42.31|21
1722827130000|2024-08-05 03:05:30|42.64|42.34|42.56|42.26|42.64|42.34|42.56|42.26|24
1722827140000|2024-08-05 03:05:40|42.57|42.27|42.59|42.29|42.6|42.3|42.56|42.26|20
1722827150000|2024-08-05 03:05:50|42.6|42.3|42.59|42.29|42.6|42.3|42.57|42.27|19
1722827160000|2024-08-05 03:06:00|42.58|42.28|42.6|42.3|42.63|42.33|42.58|42.28|22
1722827170000|2024-08-05 03:06:10|42.59|42.29|42.54|42.24|42.6|42.3|42.53|42.23|22
1722827180000|2024-08-05 03:06:20|42.51|42.21|42.5|42.2|42.53|42.23|42.48|42.18|20
1722827190000|2024-08-05 03:06:30|42.49|42.19|42.48|42.18|42.53|42.23|42.47|42.17|26
1722827200000|2024-08-05 03:06:40|42.47|42.17|42.44|42.14|42.49|42.19|42.42|42.12|27
1722827210000|2024-08-05 03:06:50|42.45|42.15|42.44|42.14|42.48|42.18|42.41|42.11|20
1722827220000|2024-08-05 03:07:00|42.43|42.13|42.52|42.22|42.52|42.22|42.43|42.13|21
1722827230000|2024-08-05 03:07:10|42.51|42.21|42.43|42.13|42.51|42.21|42.42|42.12|24
1722827240000|2024-08-05 03:07:20|42.42|42.12|42.42|42.12|42.44|42.14|42.39|42.09|11
1722827250000|2024-08-05 03:07:30|42.43|42.13|42.43|42.13|42.46|42.16|42.43|42.13|18
1722827260000|2024-08-05 03:07:40|42.42|42.12|42.44|42.14|42.44|42.14|42.4|42.1|11
1722827270000|2024-08-05 03:07:50|42.43|42.13|42.41|42.11|42.45|42.15|42.41|42.11|18
1722827280000|2024-08-05 03:08:00|42.42|42.12|42.4|42.1|42.44|42.14|42.39|42.09|18
1722827290000|2024-08-05 03:08:10|42.41|42.11|42.33|42.03|42.41|42.11|42.33|42.03|22
1722827300000|2024-08-05 03:08:20|42.32|42.02|42.32|42.02|42.33|42.03|42.31|42.01|17
1722827310000|2024-08-05 03:08:30|42.33|42.03|42.3|42|42.33|42.03|42.29|41.99|18
1722827320000|2024-08-05 03:08:40|42.31|42.01|42.32|42.02|42.32|42.02|42.29|41.99|16
1722827330000|2024-08-05 03:08:50|42.33|42.03|42.33|42.03|42.38|42.08|42.32|42.02|15
1722827340000|2024-08-05 03:09:00|42.34|42.04|42.41|42.11|42.43|42.13|42.34|42.04|16
1722827350000|2024-08-05 03:09:10|42.4|42.1|42.4|42.1|42.42|42.12|42.34|42.04|22
1722827360000|2024-08-05 03:09:20|42.41|42.11|42.33|42.03|42.42|42.12|42.33|42.03|12
1722827370000|2024-08-05 03:09:30|42.32|42.02|42.33|42.03|42.35|42.05|42.31|42.01|19
1722827380000|2024-08-05 03:09:40|42.32|42.02|42.35|42.05|42.36|42.06|42.31|42.01|20
1722827390000|2024-08-05 03:09:50|42.34|42.04|42.4|42.1|42.4|42.1|42.34|42.04|17
1722827400000|2024-08-05 03:10:00|42.41|42.11|42.32|42.02|42.43|42.13|42.31|42.01|15
1722827410000|2024-08-05 03:10:10|42.33|42.03|42.33|42.03|42.33|42.03|42.29|41.99|18
1722827420000|2024-08-05 03:10:20|42.34|42.04|42.49|42.19|42.49|42.19|42.33|42.03|21
1722827430000|2024-08-05 03:10:30|42.5|42.2|42.38|42.08|42.5|42.2|42.37|42.07|23
1722827440000|2024-08-05 03:10:40|42.39|42.09|42.41|42.11|42.45|42.15|42.39|42.09|19
1722827450000|2024-08-05 03:10:50|42.4|42.1|42.4|42.1|42.43|42.13|42.39|42.09|20
1722827460000|2024-08-05 03:11:00|42.41|42.11|42.58|42.28|42.58|42.28|42.41|42.11|18
1722827470000|2024-08-05 03:11:10|42.59|42.29|42.49|42.19|42.59|42.29|42.46|42.16|26
1722827480000|2024-08-05 03:11:20|42.5|42.2|42.5|42.2|42.53|42.23|42.49|42.19|15
1722827490000|2024-08-05 03:11:30|42.49|42.19|42.52|42.22|42.53|42.23|42.49|42.19|10
1722827500000|2024-08-05 03:11:40|42.51|42.21|42.49|42.19|42.51|42.21|42.47|42.17|16
1722827510000|2024-08-05 03:11:50|42.48|42.18|42.47|42.17|42.5|42.2|42.47|42.17|19
1722827520000|2024-08-05 03:12:00|42.46|42.16|42.51|42.21|42.53|42.23|42.46|42.16|21
1722827530000|2024-08-05 03:12:10|42.5|42.2|42.49|42.19|42.51|42.21|42.46|42.16|16
1722827540000|2024-08-05 03:12:20|42.47|42.17|42.4|42.1|42.48|42.18|42.4|42.1|21
1722827550000|2024-08-05 03:12:30|42.39|42.09|42.38|42.08|42.4|42.1|42.37|42.07|18
1722827560000|2024-08-05 03:12:40|42.37|42.07|42.34|42.04|42.38|42.08|42.34|42.04|10
1722827570000|2024-08-05 03:12:50|42.35|42.05|42.37|42.07|42.39|42.09|42.33|42.03|21
1722827580000|2024-08-05 03:13:00|42.38|42.08|42.34|42.04|42.39|42.09|42.3|42|28
1722827590000|2024-08-05 03:13:10|42.36|42.06|42.33|42.03|42.37|42.07|42.32|42.02|13
1722827600000|2024-08-05 03:13:20|42.34|42.04|42.39|42.09|42.39|42.09|42.34|42.04|11
1722827610000|2024-08-05 03:13:30|42.4|42.1|42.45|42.15|42.46|42.16|42.38|42.08|18
1722827620000|2024-08-05 03:13:40|42.46|42.16|42.49|42.19|42.51|42.21|42.46|42.16|14
1722827630000|2024-08-05 03:13:50|42.5|42.2|42.47|42.17|42.5|42.2|42.46|42.16|18
1722827640000|2024-08-05 03:14:00|42.48|42.18|42.5|42.2|42.51|42.21|42.47|42.17|16
1722827650000|2024-08-05 03:14:10|42.49|42.19|42.42|42.12|42.49|42.19|42.41|42.11|22
1722827660000|2024-08-05 03:14:20|42.43|42.13|42.49|42.19|42.5|42.2|42.42|42.12|21
1722827670000|2024-08-05 03:14:30|42.48|42.18|42.46|42.16|42.49|42.19|42.46|42.16|12
1722827680000|2024-08-05 03:14:40|42.47|42.17|42.52|42.22|42.52|42.22|42.46|42.16|14
1722827690000|2024-08-05 03:14:50|42.53|42.23|42.52|42.22|42.53|42.23|42.51|42.21|8
1722827700000|2024-08-05 03:15:00|42.53|42.23|42.49|42.19|42.58|42.28|42.49|42.19|24
1722827710000|2024-08-05 03:15:10|42.47|42.17|42.51|42.21|42.54|42.24|42.47|42.17|16
1722827720000|2024-08-05 03:15:20|42.52|42.22|42.47|42.17|42.53|42.23|42.46|42.16|14
1722827730000|2024-08-05 03:15:30|42.48|42.18|42.5|42.2|42.51|42.21|42.47|42.17|13
1722827740000|2024-08-05 03:15:40|42.51|42.21|42.62|42.32|42.62|42.32|42.5|42.2|18
1722827750000|2024-08-05 03:15:50|42.63|42.33|42.6|42.3|42.69|42.39|42.6|42.3|19
1722827760000|2024-08-05 03:16:00|42.59|42.29|42.59|42.29|42.67|42.37|42.58|42.28|18
1722827770000|2024-08-05 03:16:10|42.58|42.28|42.51|42.21|42.59|42.29|42.51|42.21|16
1722827780000|2024-08-05 03:16:20|42.52|42.22|42.49|42.19|42.54|42.24|42.49|42.19|23
1722827790000|2024-08-05 03:16:30|42.5|42.2|42.56|42.26|42.57|42.27|42.49|42.19|19
1722827800000|2024-08-05 03:16:40|42.57|42.27|42.59|42.29|42.6|42.3|42.52|42.22|25
1722827810000|2024-08-05 03:16:50|42.58|42.28|42.58|42.28|42.59|42.29|42.55|42.25|19
1722827820000|2024-08-05 03:17:00|42.57|42.27|42.56|42.26|42.57|42.27|42.51|42.21|21
1722827830000|2024-08-05 03:17:10|42.55|42.25|42.55|42.25|42.56|42.26|42.51|42.21|17
1722827840000|2024-08-05 03:17:20|42.52|42.22|42.52|42.22|42.58|42.28|42.51|42.21|22
1722827850000|2024-08-05 03:17:30|42.53|42.23|42.61|42.31|42.61|42.31|42.53|42.23|17
1722827860000|2024-08-05 03:17:40|42.6|42.3|42.62|42.32|42.63|42.33|42.59|42.29|13
1722827870000|2024-08-05 03:17:50|42.61|42.31|42.68|42.38|42.69|42.39|42.61|42.31|13
1722827880000|2024-08-05 03:18:00|42.69|42.39|42.71|42.41|42.71|42.41|42.68|42.38|13
1722827890000|2024-08-05 03:18:10|42.7|42.4|42.66|42.36|42.7|42.4|42.62|42.32|23
1722827900000|2024-08-05 03:18:20|42.67|42.37|42.57|42.27|42.67|42.37|42.56|42.26|26
1722827910000|2024-08-05 03:18:30|42.58|42.28|42.55|42.25|42.59|42.29|42.52|42.22|24
1722827920000|2024-08-05 03:18:40|42.56|42.26|42.52|42.22|42.58|42.28|42.51|42.21|25
1722827930000|2024-08-05 03:18:50|42.54|42.24|42.55|42.25|42.55|42.25|42.51|42.21|14
1722827940000|2024-08-05 03:19:00|42.57|42.27|42.58|42.28|42.58|42.28|42.5|42.2|25
1722827950000|2024-08-05 03:19:10|42.6|42.3|42.62|42.32|42.68|42.38|42.6|42.3|18
1722827960000|2024-08-05 03:19:20|42.61|42.31|42.64|42.34|42.65|42.35|42.6|42.3|20
1722827970000|2024-08-05 03:19:30|42.65|42.35|42.66|42.36|42.66|42.36|42.64|42.34|11
1722827980000|2024-08-05 03:19:40|42.67|42.37|42.69|42.39|42.71|42.41|42.65|42.35|14
1722827990000|2024-08-05 03:19:50|42.7|42.4|42.65|42.35|42.7|42.4|42.62|42.32|18
1722828000000|2024-08-05 03:20:00|42.64|42.34|42.66|42.36|42.67|42.37|42.6|42.3|24
1722828010000|2024-08-05 03:20:10|42.63|42.33|42.59|42.29|42.63|42.33|42.58|42.28|20
1722828020000|2024-08-05 03:20:20|42.58|42.28|42.64|42.34|42.67|42.37|42.58|42.28|11
1722828030000|2024-08-05 03:20:30|42.65|42.35|42.68|42.38|42.69|42.39|42.65|42.35|15
1722828040000|2024-08-05 03:20:40|42.69|42.39|42.74|42.44|42.74|42.44|42.68|42.38|18
1722828050000|2024-08-05 03:20:50|42.73|42.43|42.69|42.39|42.74|42.44|42.68|42.38|20
1722828060000|2024-08-05 03:21:00|42.7|42.4|42.68|42.38|42.7|42.4|42.64|42.34|19
1722828070000|2024-08-05 03:21:10|42.69|42.39|42.67|42.37|42.73|42.43|42.67|42.37|15
1722828080000|2024-08-05 03:21:20|42.68|42.38|42.61|42.31|42.68|42.38|42.6|42.3|21
1722828090000|2024-08-05 03:21:30|42.6|42.3|42.59|42.29|42.61|42.31|42.56|42.26|11
1722828100000|2024-08-05 03:21:40|42.6|42.3|42.61|42.31|42.62|42.32|42.59|42.29|14
1722828110000|2024-08-05 03:21:50|42.62|42.32|42.67|42.37|42.67|42.37|42.61|42.31|23
1722828120000|2024-08-05 03:22:00|42.68|42.38|42.65|42.35|42.7|42.4|42.65|42.35|21
1722828130000|2024-08-05 03:22:10|42.66|42.36|42.6|42.3|42.67|42.37|42.6|42.3|16
1722828140000|2024-08-05 03:22:20|42.61|42.31|42.62|42.32|42.62|42.32|42.6|42.3|18
1722828150000|2024-08-05 03:22:30|42.61|42.31|42.69|42.39|42.69|42.39|42.61|42.31|11
1722828160000|2024-08-05 03:22:40|42.68|42.38|42.67|42.37|42.71|42.41|42.66|42.36|19
1722828170000|2024-08-05 03:22:50|42.68|42.38|42.7|42.4|42.71|42.41|42.67|42.37|17
1722828180000|2024-08-05 03:23:00|42.69|42.39|42.79|42.49|42.79|42.49|42.69|42.39|20
1722828190000|2024-08-05 03:23:10|42.78|42.48|42.86|42.56|42.86|42.56|42.75|42.45|21
1722828200000|2024-08-05 03:23:20|42.87|42.57|42.92|42.62|42.95|42.65|42.86|42.56|22
1722828210000|2024-08-05 03:23:30|42.93|42.63|42.97|42.67|43.01|42.71|42.93|42.63|16
1722828220000|2024-08-05 03:23:40|42.98|42.68|42.97|42.67|43.01|42.71|42.96|42.66|16
1722828230000|2024-08-05 03:23:50|42.96|42.66|42.94|42.64|42.97|42.67|42.93|42.63|13
1722828240000|2024-08-05 03:24:00|42.95|42.65|42.91|42.61|42.95|42.65|42.89|42.59|23
1722828250000|2024-08-05 03:24:10|42.9|42.6|42.89|42.59|42.9|42.6|42.86|42.56|25
1722828260000|2024-08-05 03:24:20|42.9|42.6|42.91|42.61|42.92|42.62|42.86|42.56|24
1722828270000|2024-08-05 03:24:30|42.9|42.6|42.95|42.65|42.97|42.67|42.89|42.59|13
1722828280000|2024-08-05 03:24:40|42.96|42.66|42.98|42.68|43.01|42.71|42.96|42.66|15
1722828290000|2024-08-05 03:24:50|42.99|42.69|42.99|42.69|43.01|42.71|42.98|42.68|22
1722828300000|2024-08-05 03:25:00|42.98|42.68|42.97|42.67|43|42.7|42.94|42.64|20
1722828310000|2024-08-05 03:25:10|42.96|42.66|43.11|42.81|43.12|42.82|42.95|42.65|21
1722828320000|2024-08-05 03:25:20|43.1|42.8|43.02|42.72|43.1|42.8|43.02|42.72|24
1722828330000|2024-08-05 03:25:30|43.03|42.73|42.92|42.62|43.03|42.73|42.91|42.61|27
1722828340000|2024-08-05 03:25:40|42.94|42.64|42.86|42.56|42.95|42.65|42.85|42.55|17
1722828350000|2024-08-05 03:25:50|42.88|42.58|42.85|42.55|42.89|42.59|42.84|42.54|24
1722828360000|2024-08-05 03:26:00|42.86|42.56|42.9|42.6|42.92|42.62|42.85|42.55|20
1722828370000|2024-08-05 03:26:10|42.89|42.59|42.95|42.65|42.96|42.66|42.87|42.57|22
1722828380000|2024-08-05 03:26:20|42.94|42.64|42.9|42.6|42.94|42.64|42.89|42.59|14
1722828390000|2024-08-05 03:26:30|42.89|42.59|42.85|42.55|42.91|42.61|42.82|42.52|20
1722828400000|2024-08-05 03:26:40|42.86|42.56|42.86|42.56|42.89|42.59|42.83|42.53|23
1722828410000|2024-08-05 03:26:50|42.85|42.55|42.86|42.56|42.88|42.58|42.84|42.54|18
1722828420000|2024-08-05 03:27:00|42.87|42.57|42.88|42.58|42.9|42.6|42.85|42.55|18
1722828430000|2024-08-05 03:27:10|42.87|42.57|42.78|42.48|42.87|42.57|42.76|42.46|18
1722828440000|2024-08-05 03:27:20|42.76|42.46|42.79|42.49|42.81|42.51|42.71|42.41|25
1722828450000|2024-08-05 03:27:30|42.81|42.51|42.87|42.57|42.89|42.59|42.79|42.49|22
1722828460000|2024-08-05 03:27:40|42.86|42.56|42.91|42.61|42.92|42.62|42.85|42.55|19
1722828470000|2024-08-05 03:27:50|42.92|42.62|42.86|42.56|42.93|42.63|42.86|42.56|22
1722828480000|2024-08-05 03:28:00|42.87|42.57|42.87|42.57|42.89|42.59|42.86|42.56|23
1722828490000|2024-08-05 03:28:10|42.88|42.58|42.85|42.55|42.91|42.61|42.85|42.55|21
1722828500000|2024-08-05 03:28:20|42.86|42.56|42.9|42.6|42.9|42.6|42.84|42.54|24
1722828510000|2024-08-05 03:28:30|42.91|42.61|42.9|42.6|42.96|42.66|42.87|42.57|24
1722828520000|2024-08-05 03:28:40|42.89|42.59|42.96|42.66|42.96|42.66|42.89|42.59|14
1722828530000|2024-08-05 03:28:50|42.97|42.67|42.9|42.6|43|42.7|42.89|42.59|18
1722828540000|2024-08-05 03:29:00|42.91|42.61|42.87|42.57|42.91|42.61|42.85|42.55|23
1722828550000|2024-08-05 03:29:10|42.88|42.58|42.87|42.57|42.88|42.58|42.85|42.55|18
1722828560000|2024-08-05 03:29:20|42.88|42.58|42.87|42.57|42.9|42.6|42.85|42.55|19
1722828570000|2024-08-05 03:29:30|42.88|42.58|42.86|42.56|42.88|42.58|42.85|42.55|10
1722828580000|2024-08-05 03:29:40|42.85|42.55|42.92|42.62|42.95|42.65|42.85|42.55|18
1722828590000|2024-08-05 03:29:50|42.91|42.61|42.95|42.65|42.97|42.67|42.9|42.6|25
1722828600000|2024-08-05 03:30:00|42.97|42.67|42.89|42.59|42.97|42.67|42.88|42.58|18
1722828610000|2024-08-05 03:30:10|42.9|42.6|42.91|42.61|42.92|42.62|42.86|42.56|21
1722828620000|2024-08-05 03:30:20|42.89|42.59|42.89|42.59|42.93|42.63|42.86|42.56|26
1722828630000|2024-08-05 03:30:30|42.92|42.62|42.84|42.54|42.92|42.62|42.84|42.54|26
1722828640000|2024-08-05 03:30:40|42.86|42.56|42.78|42.48|42.86|42.56|42.78|42.48|26
1722828650000|2024-08-05 03:30:50|42.8|42.5|42.86|42.56|42.87|42.57|42.78|42.48|20
1722828660000|2024-08-05 03:31:00|42.87|42.57|42.94|42.64|42.94|42.64|42.87|42.57|18
1722828670000|2024-08-05 03:31:10|42.95|42.65|42.86|42.56|42.98|42.68|42.86|42.56|25
1722828680000|2024-08-05 03:31:20|42.87|42.57|42.9|42.6|42.96|42.66|42.86|42.56|22
1722828690000|2024-08-05 03:31:30|42.89|42.59|42.92|42.62|42.96|42.66|42.89|42.59|26
1722828700000|2024-08-05 03:31:40|42.91|42.61|42.88|42.58|42.93|42.63|42.88|42.58|20
1722828710000|2024-08-05 03:31:50|42.87|42.57|42.9|42.6|42.92|42.62|42.87|42.57|25
1722828720000|2024-08-05 03:32:00|42.92|42.62|42.88|42.58|42.93|42.63|42.86|42.56|29
1722828730000|2024-08-05 03:32:10|42.89|42.59|42.9|42.6|42.93|42.63|42.87|42.57|19
1722828740000|2024-08-05 03:32:20|42.91|42.61|42.98|42.68|42.99|42.69|42.9|42.6|25
1722828750000|2024-08-05 03:32:30|42.99|42.69|42.9|42.6|43.01|42.71|42.9|42.6|23
1722828760000|2024-08-05 03:32:40|42.92|42.62|42.85|42.55|42.92|42.62|42.84|42.54|23
1722828770000|2024-08-05 03:32:50|42.87|42.57|42.8|42.5|42.87|42.57|42.8|42.5|17
1722828780000|2024-08-05 03:33:00|42.82|42.52|42.87|42.57|42.88|42.58|42.8|42.5|21
1722828790000|2024-08-05 03:33:10|42.86|42.56|42.81|42.51|42.87|42.57|42.79|42.49|24
1722828800000|2024-08-05 03:33:20|42.83|42.53|42.8|42.5|42.83|42.53|42.79|42.49|23
1722828810000|2024-08-05 03:33:30|42.82|42.52|42.79|42.49|42.83|42.53|42.79|42.49|29
1722828820000|2024-08-05 03:33:40|42.78|42.48|42.78|42.48|42.8|42.5|42.77|42.47|22
1722828830000|2024-08-05 03:33:50|42.77|42.47|42.8|42.5|42.8|42.5|42.76|42.46|20
1722828840000|2024-08-05 03:34:00|42.82|42.52|42.78|42.48|42.82|42.52|42.75|42.45|21
1722828850000|2024-08-05 03:34:10|42.76|42.46|42.81|42.51|42.81|42.51|42.75|42.45|21
1722828860000|2024-08-05 03:34:20|42.8|42.5|42.85|42.55|42.86|42.56|42.79|42.49|14
1722828870000|2024-08-05 03:34:30|42.86|42.56|42.81|42.51|42.89|42.59|42.8|42.5|18
1722828880000|2024-08-05 03:34:40|42.82|42.52|42.81|42.51|42.83|42.53|42.8|42.5|22
1722828890000|2024-08-05 03:34:50|42.82|42.52|42.88|42.58|42.89|42.59|42.81|42.51|22
1722828900000|2024-08-05 03:35:00|42.89|42.59|42.88|42.58|42.91|42.61|42.87|42.57|24
1722828910000|2024-08-05 03:35:10|42.87|42.57|42.9|42.6|42.9|42.6|42.87|42.57|25
1722828920000|2024-08-05 03:35:20|42.92|42.62|42.88|42.58|42.92|42.62|42.87|42.57|25
1722828930000|2024-08-05 03:35:30|42.89|42.59|42.9|42.6|42.96|42.66|42.89|42.59|26
1722828940000|2024-08-05 03:35:40|42.91|42.61|42.89|42.59|42.95|42.65|42.89|42.59|21
1722828950000|2024-08-05 03:35:50|42.88|42.58|42.87|42.57|42.9|42.6|42.86|42.56|16
1722828960000|2024-08-05 03:36:00|42.88|42.58|42.88|42.58|42.91|42.61|42.88|42.58|13
1722828970000|2024-08-05 03:36:10|42.87|42.57|42.93|42.63|42.96|42.66|42.86|42.56|24
1722828980000|2024-08-05 03:36:20|42.95|42.65|42.96|42.66|42.97|42.67|42.91|42.61|11
1722828990000|2024-08-05 03:36:30|42.95|42.65|42.96|42.66|42.97|42.67|42.9|42.6|17
1722829000000|2024-08-05 03:36:40|42.95|42.65|42.94|42.64|42.96|42.66|42.9|42.6|15
1722829010000|2024-08-05 03:36:50|42.93|42.63|42.89|42.59|42.93|42.63|42.87|42.57|19
1722829020000|2024-08-05 03:37:00|42.9|42.6|42.9|42.6|42.91|42.61|42.88|42.58|11
1722829030000|2024-08-05 03:37:10|42.91|42.61|42.99|42.69|42.99|42.69|42.91|42.61|15
1722829040000|2024-08-05 03:37:20|43|42.7|43|42.7|43.05|42.75|42.99|42.69|20
1722829050000|2024-08-05 03:37:30|43.01|42.71|43.05|42.75|43.08|42.78|43|42.7|24
1722829060000|2024-08-05 03:37:40|43.06|42.76|43.03|42.73|43.09|42.79|43.01|42.71|22
1722829070000|2024-08-05 03:37:50|43.01|42.71|43.03|42.73|43.07|42.77|43|42.7|23
1722829080000|2024-08-05 03:38:00|43.01|42.71|43.05|42.75|43.07|42.77|43.01|42.71|24
1722829090000|2024-08-05 03:38:10|43.06|42.76|42.98|42.68|43.06|42.76|42.97|42.67|17
1722829100000|2024-08-05 03:38:20|42.99|42.69|42.98|42.68|43.01|42.71|42.97|42.67|21
1722829110000|2024-08-05 03:38:30|42.99|42.69|43.01|42.71|43.05|42.75|42.99|42.69|17
1722829120000|2024-08-05 03:38:40|43.04|42.74|43.05|42.75|43.07|42.77|43.01|42.71|23
1722829130000|2024-08-05 03:38:50|43.06|42.76|43.2|42.9|43.2|42.9|43.05|42.75|27
1722829140000|2024-08-05 03:39:00|43.21|42.91|43.24|42.94|43.24|42.94|43.17|42.87|22
1722829150000|2024-08-05 03:39:10|43.23|42.93|43.16|42.86|43.26|42.96|43.16|42.86|22
1722829160000|2024-08-05 03:39:20|43.17|42.87|43.19|42.89|43.24|42.94|43.17|42.87|21
1722829170000|2024-08-05 03:39:30|43.2|42.9|43.18|42.88|43.22|42.92|43.18|42.88|18
1722829180000|2024-08-05 03:39:40|43.16|42.86|43.1|42.8|43.18|42.88|43.09|42.79|21
1722829190000|2024-08-05 03:39:50|43.11|42.81|43.08|42.78|43.14|42.84|43.08|42.78|22
1722829200000|2024-08-05 03:40:00|43.09|42.79|43.09|42.79|43.11|42.81|43.05|42.75|21
1722829210000|2024-08-05 03:40:10|43.08|42.78|43.07|42.77|43.09|42.79|43.06|42.76|23
1722829220000|2024-08-05 03:40:20|43.08|42.78|43.1|42.8|43.11|42.81|43.05|42.75|19
1722829230000|2024-08-05 03:40:30|43.09|42.79|43.08|42.78|43.12|42.82|43.08|42.78|16
1722829240000|2024-08-05 03:40:40|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|17
1722829250000|2024-08-05 03:40:50|43.1|42.8|43.18|42.88|43.18|42.88|43.09|42.79|15
1722829260000|2024-08-05 03:41:00|43.17|42.87|43.18|42.88|43.23|42.93|43.16|42.86|23
1722829270000|2024-08-05 03:41:10|43.17|42.87|43.12|42.82|43.17|42.87|43.11|42.81|21
1722829280000|2024-08-05 03:41:20|43.11|42.81|43.09|42.79|43.11|42.81|43.06|42.76|17
1722829290000|2024-08-05 03:41:30|43.08|42.78|43.08|42.78|43.12|42.82|43.07|42.77|16
1722829300000|2024-08-05 03:41:40|43.1|42.8|43.12|42.82|43.12|42.82|43.09|42.79|10
1722829310000|2024-08-05 03:41:50|43.11|42.81|43.17|42.87|43.18|42.88|43.1|42.8|14
1722829320000|2024-08-05 03:42:00|43.18|42.88|43.11|42.81|43.19|42.89|43.09|42.79|17
1722829330000|2024-08-05 03:42:10|43.1|42.8|43.11|42.81|43.12|42.82|43.08|42.78|19
1722829340000|2024-08-05 03:42:20|43.09|42.79|43.1|42.8|43.11|42.81|43.08|42.78|16
1722829350000|2024-08-05 03:42:30|43.09|42.79|43.11|42.81|43.13|42.83|43.07|42.77|23
1722829360000|2024-08-05 03:42:40|43.1|42.8|43.2|42.9|43.2|42.9|43.1|42.8|18
1722829370000|2024-08-05 03:42:50|43.19|42.89|43.19|42.89|43.21|42.91|43.17|42.87|17
1722829380000|2024-08-05 03:43:00|43.2|42.9|43.11|42.81|43.2|42.9|43.11|42.81|17
1722829390000|2024-08-05 03:43:10|43.12|42.82|43.11|42.81|43.16|42.86|43.1|42.8|16
1722829400000|2024-08-05 03:43:20|43.1|42.8|43.11|42.81|43.12|42.82|43.09|42.79|21
1722829410000|2024-08-05 03:43:30|43.1|42.8|43.16|42.86|43.18|42.88|43.09|42.79|15
1722829420000|2024-08-05 03:43:40|43.15|42.85|43.17|42.87|43.19|42.89|43.14|42.84|9
1722829430000|2024-08-05 03:43:50|43.19|42.89|43.2|42.9|43.2|42.9|43.18|42.88|12
1722829440000|2024-08-05 03:44:00|43.19|42.89|43.19|42.89|43.2|42.9|43.18|42.88|5
1722829450000|2024-08-05 03:44:10|43.21|42.91|43.25|42.95|43.25|42.95|43.2|42.9|19
1722829460000|2024-08-05 03:44:20|43.26|42.96|43.22|42.92|43.28|42.98|43.21|42.91|21
1722829470000|2024-08-05 03:44:30|43.21|42.91|43.2|42.9|43.22|42.92|43.19|42.89|11
1722829480000|2024-08-05 03:44:40|43.19|42.89|43.23|42.93|43.23|42.93|43.19|42.89|13
1722829490000|2024-08-05 03:44:50|43.25|42.95|43.26|42.96|43.27|42.97|43.24|42.94|14
1722829500000|2024-08-05 03:45:00|43.25|42.95|43.26|42.96|43.28|42.98|43.23|42.93|20
1722829510000|2024-08-05 03:45:10|43.28|42.98|43.26|42.96|43.3|43|43.26|42.96|21
1722829520000|2024-08-05 03:45:20|43.27|42.97|43.3|43|43.3|43|43.23|42.93|20
1722829530000|2024-08-05 03:45:30|43.31|43.01|43.26|42.96|43.31|43.01|43.26|42.96|14
1722829540000|2024-08-05 03:45:40|43.27|42.97|43.24|42.94|43.27|42.97|43.24|42.94|10
1722829550000|2024-08-05 03:45:50|43.25|42.95|43.28|42.98|43.28|42.98|43.25|42.95|3
1722829560000|2024-08-05 03:46:00|43.29|42.99|43.33|43.03|43.33|43.03|43.27|42.97|17
1722829570000|2024-08-05 03:46:10|43.32|43.02|43.33|43.03|43.35|43.05|43.29|42.99|20
1722829580000|2024-08-05 03:46:20|43.34|43.04|43.35|43.05|43.37|43.07|43.34|43.04|11
1722829590000|2024-08-05 03:46:30|43.34|43.04|43.37|43.07|43.39|43.09|43.31|43.01|15
1722829600000|2024-08-05 03:46:40|43.36|43.06|43.35|43.05|43.36|43.06|43.31|43.01|19
1722829610000|2024-08-05 03:46:50|43.34|43.04|43.38|43.08|43.39|43.09|43.34|43.04|10
1722829620000|2024-08-05 03:47:00|43.36|43.06|43.33|43.03|43.36|43.06|43.31|43.01|16
1722829630000|2024-08-05 03:47:10|43.36|43.06|43.36|43.06|43.37|43.07|43.35|43.05|9
1722829640000|2024-08-05 03:47:20|43.35|43.05|43.29|42.99|43.36|43.06|43.29|42.99|12
1722829650000|2024-08-05 03:47:30|43.3|43|43.29|42.99|43.34|43.04|43.29|42.99|18
1722829660000|2024-08-05 03:47:40|43.28|42.98|43.28|42.98|43.3|43|43.28|42.98|12
1722829670000|2024-08-05 03:47:50|43.27|42.97|43.26|42.96|43.27|42.97|43.22|42.92|12
1722829680000|2024-08-05 03:48:00|43.24|42.94|43.21|42.91|43.28|42.98|43.21|42.91|19
1722829690000|2024-08-05 03:48:10|43.22|42.92|43.21|42.91|43.27|42.97|43.2|42.9|26
1722829700000|2024-08-05 03:48:20|43.22|42.92|43.2|42.9|43.25|42.95|43.2|42.9|20
1722829710000|2024-08-05 03:48:30|43.22|42.92|43.17|42.87|43.22|42.92|43.17|42.87|15
1722829720000|2024-08-05 03:48:40|43.18|42.88|43.18|42.88|43.19|42.89|43.14|42.84|18
1722829730000|2024-08-05 03:48:50|43.17|42.87|43.17|42.87|43.2|42.9|43.17|42.87|21
1722829740000|2024-08-05 03:49:00|43.19|42.89|43.08|42.78|43.19|42.89|43.08|42.78|20
1722829750000|2024-08-05 03:49:10|43.07|42.77|43|42.7|43.07|42.77|42.99|42.69|17
1722829760000|2024-08-05 03:49:20|42.99|42.69|42.98|42.68|42.99|42.69|42.97|42.67|12
1722829770000|2024-08-05 03:49:30|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|15
1722829780000|2024-08-05 03:49:40|42.96|42.66|42.93|42.63|42.97|42.67|42.91|42.61|9
1722829790000|2024-08-05 03:49:50|42.94|42.64|42.88|42.58|42.96|42.66|42.88|42.58|18
1722829800000|2024-08-05 03:50:00|42.87|42.57|42.85|42.55|42.9|42.6|42.85|42.55|13
1722829810000|2024-08-05 03:50:10|42.86|42.56|42.85|42.55|42.87|42.57|42.8|42.5|17
1722829820000|2024-08-05 03:50:20|42.86|42.56|42.87|42.57|42.89|42.59|42.85|42.55|13
1722829830000|2024-08-05 03:50:30|42.86|42.56|42.84|42.54|42.86|42.56|42.82|42.52|11
1722829840000|2024-08-05 03:50:40|42.85|42.55|42.79|42.49|42.86|42.56|42.79|42.49|14
1722829850000|2024-08-05 03:50:50|42.8|42.5|42.85|42.55|42.85|42.55|42.78|42.48|15
1722829860000|2024-08-05 03:51:00|42.86|42.56|42.85|42.55|42.86|42.56|42.84|42.54|12
1722829870000|2024-08-05 03:51:10|42.84|42.54|42.83|42.53|42.85|42.55|42.81|42.51|18
1722829880000|2024-08-05 03:51:20|42.84|42.54|42.86|42.56|42.87|42.57|42.84|42.54|9
1722829890000|2024-08-05 03:51:30|42.87|42.57|42.85|42.55|42.88|42.58|42.82|42.52|12
1722829900000|2024-08-05 03:51:40|42.86|42.56|42.86|42.56|42.88|42.58|42.86|42.56|18
1722829910000|2024-08-05 03:51:50|42.85|42.55|42.79|42.49|42.86|42.56|42.79|42.49|8
1722829920000|2024-08-05 03:52:00|42.8|42.5|42.77|42.47|42.81|42.51|42.76|42.46|22
1722829930000|2024-08-05 03:52:10|42.78|42.48|42.88|42.58|42.91|42.61|42.78|42.48|25
1722829940000|2024-08-05 03:52:20|42.86|42.56|42.89|42.59|42.9|42.6|42.86|42.56|18
1722829950000|2024-08-05 03:52:30|42.88|42.58|42.86|42.56|42.9|42.6|42.86|42.56|11
1722829960000|2024-08-05 03:52:40|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1722829970000|2024-08-05 03:52:50|42.85|42.55|42.87|42.57|42.88|42.58|42.84|42.54|11
1722829980000|2024-08-05 03:53:00|42.88|42.58|42.87|42.57|42.89|42.59|42.87|42.57|14
1722829990000|2024-08-05 03:53:10|42.88|42.58|42.8|42.5|42.88|42.58|42.8|42.5|17
1722830000000|2024-08-05 03:53:20|42.81|42.51|42.81|42.51|42.86|42.56|42.8|42.5|20
1722830010000|2024-08-05 03:53:30|42.8|42.5|42.79|42.49|42.82|42.52|42.79|42.49|14
1722830020000|2024-08-05 03:53:40|42.8|42.5|42.79|42.49|42.81|42.51|42.79|42.49|19
1722830030000|2024-08-05 03:53:50|42.8|42.5|42.8|42.5|42.81|42.51|42.79|42.49|18
1722830040000|2024-08-05 03:54:00|42.79|42.49|42.78|42.48|42.8|42.5|42.76|42.46|14
1722830050000|2024-08-05 03:54:10|42.79|42.49|42.79|42.49|42.82|42.52|42.78|42.48|20
1722830060000|2024-08-05 03:54:20|42.78|42.48|42.79|42.49|42.81|42.51|42.78|42.48|18
1722830070000|2024-08-05 03:54:30|42.78|42.48|42.82|42.52|42.84|42.54|42.78|42.48|21
1722830080000|2024-08-05 03:54:40|42.83|42.53|42.89|42.59|42.9|42.6|42.83|42.53|11
1722830090000|2024-08-05 03:54:50|42.9|42.6|42.85|42.55|42.9|42.6|42.85|42.55|13
1722830100000|2024-08-05 03:55:00|42.84|42.54|42.82|42.52|42.86|42.56|42.82|42.52|19
1722830110000|2024-08-05 03:55:10|42.84|42.54|42.86|42.56|42.88|42.58|42.84|42.54|14
1722830120000|2024-08-05 03:55:20|42.87|42.57|42.87|42.57|42.87|42.57|42.85|42.55|8
1722830130000|2024-08-05 03:55:30|42.88|42.58|42.89|42.59|42.91|42.61|42.87|42.57|14
1722830140000|2024-08-05 03:55:40|42.9|42.6|42.9|42.6|42.91|42.61|42.88|42.58|12
1722830150000|2024-08-05 03:55:50|42.91|42.61|42.92|42.62|42.92|42.62|42.9|42.6|4
1722830160000|2024-08-05 03:56:00|42.91|42.61|43.01|42.71|43.02|42.72|42.91|42.61|16
1722830170000|2024-08-05 03:56:10|43|42.7|43.02|42.72|43.03|42.73|43|42.7|9
1722830180000|2024-08-05 03:56:20|43.01|42.71|42.98|42.68|43.02|42.72|42.97|42.67|20
1722830190000|2024-08-05 03:56:30|42.97|42.67|42.96|42.66|42.98|42.68|42.91|42.61|21
1722830200000|2024-08-05 03:56:40|42.94|42.64|42.94|42.64|42.95|42.65|42.93|42.63|15
1722830210000|2024-08-05 03:56:50|42.97|42.67|43|42.7|43|42.7|42.95|42.65|15
1722830220000|2024-08-05 03:57:00|42.99|42.69|43|42.7|43|42.7|42.97|42.67|12
1722830230000|2024-08-05 03:57:10|42.99|42.69|42.98|42.68|43.01|42.71|42.98|42.68|6
1722830240000|2024-08-05 03:57:20|42.99|42.69|43.01|42.71|43.01|42.71|42.98|42.68|9
1722830250000|2024-08-05 03:57:30|43|42.7|43.01|42.71|43.01|42.71|42.99|42.69|10
1722830260000|2024-08-05 03:57:40|42.99|42.69|43.01|42.71|43.02|42.72|42.99|42.69|10
1722830270000|2024-08-05 03:57:50|43|42.7|42.98|42.68|43|42.7|42.98|42.68|9
1722830280000|2024-08-05 03:58:00|42.99|42.69|42.93|42.63|42.99|42.69|42.93|42.63|21
1722830290000|2024-08-05 03:58:10|42.94|42.64|42.98|42.68|42.99|42.69|42.94|42.64|13
1722830300000|2024-08-05 03:58:20|42.97|42.67|42.93|42.63|42.98|42.68|42.93|42.63|18
1722830310000|2024-08-05 03:58:30|42.94|42.64|42.92|42.62|42.96|42.66|42.92|42.62|11
1722830320000|2024-08-05 03:58:40|42.93|42.63|42.95|42.65|42.99|42.69|42.9|42.6|21
1722830330000|2024-08-05 03:58:50|42.97|42.67|42.98|42.68|42.99|42.69|42.96|42.66|14
1722830340000|2024-08-05 03:59:00|42.99|42.69|42.97|42.67|42.99|42.69|42.95|42.65|12
1722830350000|2024-08-05 03:59:10|42.99|42.69|42.88|42.58|42.99|42.69|42.88|42.58|12
1722830360000|2024-08-05 03:59:20|42.87|42.57|42.81|42.51|42.87|42.57|42.81|42.51|7
1722830370000|2024-08-05 03:59:30|42.82|42.52|42.83|42.53|42.84|42.54|42.82|42.52|10
1722830380000|2024-08-05 03:59:40|42.82|42.52|42.76|42.46|42.82|42.52|42.73|42.43|19
1722830390000|2024-08-05 03:59:50|42.77|42.47|42.79|42.49|42.79|42.49|42.76|42.46|13
1722830400000|2024-08-05 04:00:00|42.78|42.48|42.78|42.48|42.8|42.5|42.77|42.47|18
1722830410000|2024-08-05 04:00:10|42.79|42.49|42.75|42.45|42.8|42.5|42.7|42.4|20
1722830420000|2024-08-05 04:00:20|42.77|42.47|42.69|42.39|42.77|42.47|42.69|42.39|15
1722830430000|2024-08-05 04:00:30|42.68|42.38|42.71|42.41|42.71|42.41|42.68|42.38|10
1722830440000|2024-08-05 04:00:40|42.7|42.4|42.7|42.4|42.75|42.45|42.68|42.38|20
1722830450000|2024-08-05 04:00:50|42.69|42.39|42.71|42.41|42.74|42.44|42.68|42.38|15
1722830460000|2024-08-05 04:01:00|42.72|42.42|42.77|42.47|42.77|42.47|42.72|42.42|20
1722830470000|2024-08-05 04:01:10|42.78|42.48|42.78|42.48|42.8|42.5|42.76|42.46|16
1722830480000|2024-08-05 04:01:20|42.79|42.49|42.82|42.52|42.82|42.52|42.77|42.47|15
1722830490000|2024-08-05 04:01:30|42.81|42.51|42.79|42.49|42.82|42.52|42.79|42.49|21
1722830500000|2024-08-05 04:01:40|42.78|42.48|42.79|42.49|42.8|42.5|42.77|42.47|15
1722830510000|2024-08-05 04:01:50|42.8|42.5|42.72|42.42|42.8|42.5|42.72|42.42|18
1722830520000|2024-08-05 04:02:00|42.73|42.43|42.74|42.44|42.78|42.48|42.7|42.4|12
1722830530000|2024-08-05 04:02:10|42.73|42.43|42.82|42.52|42.82|42.52|42.73|42.43|20
1722830540000|2024-08-05 04:02:20|42.83|42.53|42.87|42.57|42.9|42.6|42.83|42.53|16
1722830550000|2024-08-05 04:02:30|42.86|42.56|42.92|42.62|42.92|42.62|42.86|42.56|16
1722830560000|2024-08-05 04:02:40|42.91|42.61|42.98|42.68|42.98|42.68|42.91|42.61|13
1722830570000|2024-08-05 04:02:50|42.97|42.67|42.87|42.57|42.97|42.67|42.87|42.57|12
1722830580000|2024-08-05 04:03:00|42.88|42.58|42.82|42.52|42.89|42.59|42.81|42.51|11
1722830590000|2024-08-05 04:03:10|42.81|42.51|42.8|42.5|42.82|42.52|42.79|42.49|14
1722830600000|2024-08-05 04:03:20|42.81|42.51|42.8|42.5|42.81|42.51|42.78|42.48|13
1722830610000|2024-08-05 04:03:30|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|9
1722830620000|2024-08-05 04:03:40|42.84|42.54|42.81|42.51|42.87|42.57|42.81|42.51|12
1722830630000|2024-08-05 04:03:50|42.82|42.52|42.82|42.52|42.83|42.53|42.8|42.5|15
1722830640000|2024-08-05 04:04:00|42.83|42.53|42.8|42.5|42.83|42.53|42.79|42.49|12
1722830650000|2024-08-05 04:04:10|42.79|42.49|42.81|42.51|42.81|42.51|42.76|42.46|16
1722830660000|2024-08-05 04:04:20|42.82|42.52|42.8|42.5|42.84|42.54|42.78|42.48|24
1722830670000|2024-08-05 04:04:30|42.79|42.49|42.8|42.5|42.82|42.52|42.77|42.47|13
1722830680000|2024-08-05 04:04:40|42.79|42.49|42.78|42.48|42.81|42.51|42.78|42.48|9
1722830690000|2024-08-05 04:04:50|42.79|42.49|42.83|42.53|42.83|42.53|42.79|42.49|10
1722830700000|2024-08-05 04:05:00|42.82|42.52|42.9|42.6|42.9|42.6|42.82|42.52|22
1722830710000|2024-08-05 04:05:10|42.89|42.59|42.91|42.61|42.97|42.67|42.89|42.59|18
1722830720000|2024-08-05 04:05:20|42.9|42.6|42.88|42.58|42.91|42.61|42.84|42.54|22
1722830730000|2024-08-05 04:05:30|42.87|42.57|42.91|42.61|42.91|42.61|42.86|42.56|20
1722830740000|2024-08-05 04:05:40|42.9|42.6|42.93|42.63|42.94|42.64|42.9|42.6|16
1722830750000|2024-08-05 04:05:50|42.94|42.64|43.02|42.72|43.02|42.72|42.94|42.64|19
1722830760000|2024-08-05 04:06:00|43.03|42.73|43.02|42.72|43.08|42.78|43|42.7|22
1722830770000|2024-08-05 04:06:10|43.01|42.71|42.93|42.63|43.02|42.72|42.92|42.62|20
1722830780000|2024-08-05 04:06:20|42.94|42.64|42.9|42.6|42.94|42.64|42.89|42.59|19
1722830790000|2024-08-05 04:06:30|42.91|42.61|42.94|42.64|42.97|42.67|42.9|42.6|13
1722830800000|2024-08-05 04:06:40|42.93|42.63|42.96|42.66|42.97|42.67|42.92|42.62|20
1722830810000|2024-08-05 04:06:50|42.95|42.65|42.94|42.64|42.95|42.65|42.92|42.62|20
1722830820000|2024-08-05 04:07:00|42.93|42.63|42.88|42.58|42.93|42.63|42.88|42.58|13
1722830830000|2024-08-05 04:07:10|42.89|42.59|42.88|42.58|42.9|42.6|42.88|42.58|12
1722830840000|2024-08-05 04:07:20|42.87|42.57|42.95|42.65|42.95|42.65|42.86|42.56|16
1722830850000|2024-08-05 04:07:30|42.93|42.63|42.93|42.63|42.96|42.66|42.9|42.6|16
1722830860000|2024-08-05 04:07:40|42.94|42.64|42.91|42.61|42.96|42.66|42.91|42.61|20
1722830870000|2024-08-05 04:07:50|42.9|42.6|42.88|42.58|42.9|42.6|42.86|42.56|18
1722830880000|2024-08-05 04:08:00|42.87|42.57|42.85|42.55|42.88|42.58|42.82|42.52|19
1722830890000|2024-08-05 04:08:10|42.86|42.56|42.89|42.59|42.89|42.59|42.86|42.56|14
1722830900000|2024-08-05 04:08:20|42.9|42.6|42.89|42.59|42.9|42.6|42.86|42.56|17
1722830910000|2024-08-05 04:08:30|42.88|42.58|42.88|42.58|42.88|42.58|42.84|42.54|8
1722830920000|2024-08-05 04:08:40|42.89|42.59|42.97|42.67|42.97|42.67|42.88|42.58|13
1722830930000|2024-08-05 04:08:50|42.96|42.66|42.93|42.63|42.97|42.67|42.92|42.62|16
1722830940000|2024-08-05 04:09:00|42.94|42.64|42.92|42.62|42.94|42.64|42.91|42.61|14
1722830950000|2024-08-05 04:09:10|42.93|42.63|42.98|42.68|42.98|42.68|42.92|42.62|15
1722830960000|2024-08-05 04:09:20|42.97|42.67|43|42.7|43.01|42.71|42.97|42.67|23
1722830970000|2024-08-05 04:09:30|42.98|42.68|43.03|42.73|43.03|42.73|42.98|42.68|24
1722830980000|2024-08-05 04:09:40|43.02|42.72|43.03|42.73|43.04|42.74|43.01|42.71|22
1722830990000|2024-08-05 04:09:50|43.04|42.74|43.07|42.77|43.09|42.79|43.01|42.71|23
1722831000000|2024-08-05 04:10:00|43.05|42.75|43.07|42.77|43.07|42.77|43.01|42.71|17
1722831010000|2024-08-05 04:10:10|43.08|42.78|43.12|42.82|43.12|42.82|43.08|42.78|11
1722831020000|2024-08-05 04:10:20|43.11|42.81|43.09|42.79|43.12|42.82|43.08|42.78|18
1722831030000|2024-08-05 04:10:30|43.1|42.8|43.17|42.87|43.18|42.88|43.1|42.8|21
1722831040000|2024-08-05 04:10:40|43.18|42.88|43.24|42.94|43.24|42.94|43.17|42.87|20
1722831050000|2024-08-05 04:10:50|43.23|42.93|43.23|42.93|43.28|42.98|43.22|42.92|16
1722831060000|2024-08-05 04:11:00|43.22|42.92|43.2|42.9|43.24|42.94|43.19|42.89|15
1722831070000|2024-08-05 04:11:10|43.21|42.91|43.21|42.91|43.23|42.93|43.2|42.9|14
1722831080000|2024-08-05 04:11:20|43.22|42.92|43.28|42.98|43.29|42.99|43.22|42.92|13
1722831090000|2024-08-05 04:11:30|43.27|42.97|43.31|43.01|43.34|43.04|43.27|42.97|15
1722831100000|2024-08-05 04:11:40|43.3|43|43.29|42.99|43.31|43.01|43.29|42.99|4
1722831110000|2024-08-05 04:11:50|43.3|43|43.28|42.98|43.31|43.01|43.27|42.97|11
1722831120000|2024-08-05 04:12:00|43.29|42.99|43.25|42.95|43.3|43|43.21|42.91|27
1722831130000|2024-08-05 04:12:10|43.27|42.97|43.3|43|43.31|43.01|43.27|42.97|16
1722831140000|2024-08-05 04:12:20|43.31|43.01|43.41|43.11|43.41|43.11|43.3|43|24
1722831150000|2024-08-05 04:12:30|43.4|43.1|43.41|43.11|43.42|43.12|43.39|43.09|19
1722831160000|2024-08-05 04:12:40|43.4|43.1|43.44|43.14|43.44|43.14|43.38|43.08|14
1722831170000|2024-08-05 04:12:50|43.42|43.12|43.48|43.18|43.48|43.18|43.41|43.11|19
1722831180000|2024-08-05 04:13:00|43.47|43.17|43.43|43.13|43.48|43.18|43.4|43.1|16
1722831190000|2024-08-05 04:13:10|43.44|43.14|43.47|43.17|43.49|43.19|43.43|43.13|20
1722831200000|2024-08-05 04:13:20|43.44|43.14|43.5|43.2|43.5|43.2|43.44|43.14|13
1722831210000|2024-08-05 04:13:30|43.51|43.21|43.51|43.21|43.51|43.21|43.49|43.19|14
1722831220000|2024-08-05 04:13:40|43.5|43.2|43.5|43.2|43.51|43.21|43.49|43.19|14
1722831230000|2024-08-05 04:13:50|43.51|43.21|43.55|43.25|43.57|43.27|43.5|43.2|20
1722831240000|2024-08-05 04:14:00|43.56|43.26|43.56|43.26|43.59|43.29|43.55|43.25|10
1722831250000|2024-08-05 04:14:10|43.55|43.25|43.62|43.32|43.62|43.32|43.55|43.25|17
1722831260000|2024-08-05 04:14:20|43.61|43.31|43.68|43.38|43.7|43.4|43.59|43.29|20
1722831270000|2024-08-05 04:14:30|43.69|43.39|43.65|43.35|43.7|43.4|43.65|43.35|15
1722831280000|2024-08-05 04:14:40|43.66|43.36|43.65|43.35|43.66|43.36|43.63|43.33|16
1722831290000|2024-08-05 04:14:50|43.63|43.33|43.66|43.36|43.66|43.36|43.63|43.33|7
1722831300000|2024-08-05 04:15:00|43.65|43.35|43.61|43.31|43.68|43.38|43.61|43.31|19
1722831310000|2024-08-05 04:15:10|43.62|43.32|43.6|43.3|43.64|43.34|43.6|43.3|21
1722831320000|2024-08-05 04:15:20|43.59|43.29|43.6|43.3|43.6|43.3|43.53|43.23|21
1722831330000|2024-08-05 04:15:30|43.61|43.31|43.6|43.3|43.62|43.32|43.59|43.29|29
1722831340000|2024-08-05 04:15:40|43.59|43.29|43.51|43.21|43.59|43.29|43.5|43.2|22
1722831350000|2024-08-05 04:15:50|43.5|43.2|43.49|43.19|43.52|43.22|43.48|43.18|19
1722831360000|2024-08-05 04:16:00|43.5|43.2|43.49|43.19|43.5|43.2|43.46|43.16|20
1722831370000|2024-08-05 04:16:10|43.5|43.2|43.49|43.19|43.52|43.22|43.47|43.17|21
1722831380000|2024-08-05 04:16:20|43.48|43.18|43.45|43.15|43.48|43.18|43.45|43.15|12
1722831390000|2024-08-05 04:16:30|43.46|43.16|43.45|43.15|43.47|43.17|43.44|43.14|18
1722831400000|2024-08-05 04:16:40|43.44|43.14|43.43|43.13|43.45|43.15|43.4|43.1|16
1722831410000|2024-08-05 04:16:50|43.42|43.12|43.39|43.09|43.42|43.12|43.38|43.08|16
1722831420000|2024-08-05 04:17:00|43.4|43.1|43.41|43.11|43.41|43.11|43.34|43.04|13
1722831430000|2024-08-05 04:17:10|43.42|43.12|43.44|43.14|43.45|43.15|43.4|43.1|20
1722831440000|2024-08-05 04:17:20|43.46|43.16|43.47|43.17|43.48|43.18|43.41|43.11|22
1722831450000|2024-08-05 04:17:30|43.48|43.18|43.51|43.21|43.52|43.22|43.48|43.18|16
1722831460000|2024-08-05 04:17:40|43.52|43.22|43.52|43.22|43.55|43.25|43.5|43.2|22
1722831470000|2024-08-05 04:17:50|43.51|43.21|43.56|43.26|43.57|43.27|43.51|43.21|17
1722831480000|2024-08-05 04:18:00|43.55|43.25|43.47|43.17|43.55|43.25|43.46|43.16|14
1722831490000|2024-08-05 04:18:10|43.48|43.18|43.42|43.12|43.49|43.19|43.42|43.12|19
1722831500000|2024-08-05 04:18:20|43.41|43.11|43.42|43.12|43.42|43.12|43.38|43.08|18
1722831510000|2024-08-05 04:18:30|43.41|43.11|43.4|43.1|43.41|43.11|43.38|43.08|19
1722831520000|2024-08-05 04:18:40|43.39|43.09|43.36|43.06|43.39|43.09|43.35|43.05|17
1722831530000|2024-08-05 04:18:50|43.37|43.07|43.37|43.07|43.39|43.09|43.35|43.05|17
1722831540000|2024-08-05 04:19:00|43.36|43.06|43.35|43.05|43.37|43.07|43.34|43.04|14
1722831550000|2024-08-05 04:19:10|43.34|43.04|43.37|43.07|43.38|43.08|43.3|43|25
1722831560000|2024-08-05 04:19:20|43.38|43.08|43.38|43.08|43.38|43.08|43.35|43.05|19
1722831570000|2024-08-05 04:19:30|43.39|43.09|43.31|43.01|43.39|43.09|43.31|43.01|15
1722831580000|2024-08-05 04:19:40|43.32|43.02|43.38|43.08|43.38|43.08|43.32|43.02|14
1722831590000|2024-08-05 04:19:50|43.39|43.09|43.41|43.11|43.41|43.11|43.39|43.09|17
1722831600000|2024-08-05 04:20:00|43.4|43.1|43.36|43.06|43.4|43.1|43.36|43.06|10
1722831610000|2024-08-05 04:20:10|43.37|43.07|43.38|43.08|43.39|43.09|43.36|43.06|15
1722831620000|2024-08-05 04:20:20|43.39|43.09|43.41|43.11|43.41|43.11|43.36|43.06|17
1722831630000|2024-08-05 04:20:30|43.4|43.1|43.34|43.04|43.4|43.1|43.33|43.03|14
1722831640000|2024-08-05 04:20:40|43.33|43.03|43.28|42.98|43.33|43.03|43.26|42.96|15
1722831650000|2024-08-05 04:20:50|43.27|42.97|43.26|42.96|43.29|42.99|43.23|42.93|20
1722831660000|2024-08-05 04:21:00|43.25|42.95|43.25|42.95|43.26|42.96|43.24|42.94|9
1722831670000|2024-08-05 04:21:10|43.26|42.96|43.25|42.95|43.26|42.96|43.25|42.95|6
1722831680000|2024-08-05 04:21:20|43.26|42.96|43.24|42.94|43.27|42.97|43.24|42.94|17
1722831690000|2024-08-05 04:21:30|43.25|42.95|43.22|42.92|43.25|42.95|43.22|42.92|5
1722831700000|2024-08-05 04:21:40|43.23|42.93|43.23|42.93|43.24|42.94|43.21|42.91|14
1722831710000|2024-08-05 04:21:50|43.22|42.92|43.25|42.95|43.28|42.98|43.22|42.92|15
1722831720000|2024-08-05 04:22:00|43.26|42.96|43.19|42.89|43.26|42.96|43.19|42.89|6
1722831730000|2024-08-05 04:22:10|43.18|42.88|43.17|42.87|43.19|42.89|43.15|42.85|16
1722831740000|2024-08-05 04:22:20|43.18|42.88|43.21|42.91|43.21|42.91|43.17|42.87|10
1722831750000|2024-08-05 04:22:30|43.2|42.9|43.21|42.91|43.21|42.91|43.19|42.89|4
1722831760000|2024-08-05 04:22:40|43.22|42.92|43.25|42.95|43.25|42.95|43.22|42.92|11
1722831770000|2024-08-05 04:22:50|43.24|42.94|43.26|42.96|43.26|42.96|43.22|42.92|6
1722831780000|2024-08-05 04:23:00|43.25|42.95|43.28|42.98|43.29|42.99|43.25|42.95|10
1722831790000|2024-08-05 04:23:10|43.27|42.97|43.26|42.96|43.27|42.97|43.21|42.91|13
1722831800000|2024-08-05 04:23:20|43.28|42.98|43.29|42.99|43.29|42.99|43.22|42.92|15
1722831810000|2024-08-05 04:23:30|43.28|42.98|43.28|42.98|43.29|42.99|43.28|42.98|5
1722831820000|2024-08-05 04:23:40|43.29|42.99|43.27|42.97|43.29|42.99|43.27|42.97|5
1722831830000|2024-08-05 04:23:50|43.25|42.95|43.27|42.97|43.27|42.97|43.25|42.95|7
1722831840000|2024-08-05 04:24:00|43.29|42.99|43.25|42.95|43.29|42.99|43.25|42.95|12
1722831850000|2024-08-05 04:24:10|43.26|42.96|43.26|42.96|43.27|42.97|43.23|42.93|15
1722831860000|2024-08-05 04:24:20|43.27|42.97|43.26|42.96|43.28|42.98|43.26|42.96|6
1722831870000|2024-08-05 04:24:30|43.27|42.97|43.23|42.93|43.27|42.97|43.23|42.93|9
1722831880000|2024-08-05 04:24:40|43.22|42.92|43.19|42.89|43.23|42.93|43.19|42.89|5
1722831890000|2024-08-05 04:24:50|43.18|42.88|43.19|42.89|43.21|42.91|43.17|42.87|7
1722831900000|2024-08-05 04:25:00|43.2|42.9|43.17|42.87|43.2|42.9|43.17|42.87|12
1722831910000|2024-08-05 04:25:10|43.18|42.88|43.19|42.89|43.19|42.89|43.17|42.87|6
1722831920000|2024-08-05 04:25:20|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|10
1722831930000|2024-08-05 04:25:30|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|11
1722831940000|2024-08-05 04:25:40|43.17|42.87|43.18|42.88|43.19|42.89|43.17|42.87|6
1722831950000|2024-08-05 04:25:50|43.17|42.87|43.18|42.88|43.19|42.89|43.17|42.87|6
1722831960000|2024-08-05 04:26:00|43.17|42.87|43.17|42.87|43.17|42.87|43.16|42.86|3
1722831970000|2024-08-05 04:26:10|43.19|42.89|43.19|42.89|43.19|42.89|43.18|42.88|5
1722831980000|2024-08-05 04:26:20|43.18|42.88|43.14|42.84|43.19|42.89|43.14|42.84|8
1722831990000|2024-08-05 04:26:30|43.15|42.85|43.16|42.86|43.16|42.86|43.14|42.84|8
1722832000000|2024-08-05 04:26:40|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1722832010000|2024-08-05 04:26:50|43.17|42.87|43.15|42.85|43.17|42.87|43.15|42.85|10
1722832020000|2024-08-05 04:27:00|43.16|42.86|43.16|42.86|43.17|42.87|43.15|42.85|7
1722832030000|2024-08-05 04:27:10|43.18|42.88|43.16|42.86|43.18|42.88|43.16|42.86|7
1722832040000|2024-08-05 04:27:20|43.17|42.87|43.18|42.88|43.2|42.9|43.16|42.86|15
1722832050000|2024-08-05 04:27:30|43.16|42.86|43.2|42.9|43.2|42.9|43.16|42.86|18
1722832060000|2024-08-05 04:27:40|43.19|42.89|43.18|42.88|43.2|42.9|43.18|42.88|15
1722832070000|2024-08-05 04:27:50|43.17|42.87|43.15|42.85|43.18|42.88|43.15|42.85|13
1722832080000|2024-08-05 04:28:00|43.17|42.87|43.11|42.81|43.17|42.87|43.11|42.81|10
1722832090000|2024-08-05 04:28:10|43.12|42.82|43.06|42.76|43.16|42.86|43.06|42.76|21
1722832100000|2024-08-05 04:28:20|43.05|42.75|42.98|42.68|43.08|42.78|42.98|42.68|16
1722832110000|2024-08-05 04:28:30|42.97|42.67|42.95|42.65|42.98|42.68|42.95|42.65|17
1722832120000|2024-08-05 04:28:40|42.96|42.66|42.92|42.62|42.96|42.66|42.91|42.61|14
1722832130000|2024-08-05 04:28:50|42.93|42.63|42.97|42.67|42.98|42.68|42.91|42.61|19
1722832140000|2024-08-05 04:29:00|42.98|42.68|42.94|42.64|42.99|42.69|42.94|42.64|15
1722832150000|2024-08-05 04:29:10|42.95|42.65|42.89|42.59|42.96|42.66|42.88|42.58|18
1722832160000|2024-08-05 04:29:20|42.9|42.6|42.88|42.58|42.91|42.61|42.87|42.57|12
1722832170000|2024-08-05 04:29:30|42.87|42.57|42.89|42.59|42.89|42.59|42.83|42.53|16
1722832180000|2024-08-05 04:29:40|42.88|42.58|42.91|42.61|42.92|42.62|42.88|42.58|16
1722832190000|2024-08-05 04:29:50|42.9|42.6|42.9|42.6|42.9|42.6|42.88|42.58|13
1722832200000|2024-08-05 04:30:00|42.91|42.61|42.91|42.61|42.92|42.62|42.9|42.6|5
1722832210000|2024-08-05 04:30:10|42.9|42.6|42.89|42.59|42.93|42.63|42.87|42.57|18
1722832220000|2024-08-05 04:30:20|42.88|42.58|42.85|42.55|42.88|42.58|42.85|42.55|17
1722832230000|2024-08-05 04:30:30|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|6
1722832240000|2024-08-05 04:30:40|42.89|42.59|42.96|42.66|42.96|42.66|42.88|42.58|22
1722832250000|2024-08-05 04:30:50|42.97|42.67|42.97|42.67|42.97|42.67|42.93|42.63|11
1722832260000|2024-08-05 04:31:00|42.98|42.68|42.92|42.62|42.98|42.68|42.89|42.59|16
1722832270000|2024-08-05 04:31:10|42.93|42.63|42.92|42.62|42.96|42.66|42.9|42.6|18
1722832280000|2024-08-05 04:31:20|42.93|42.63|42.93|42.63|42.95|42.65|42.91|42.61|15
1722832290000|2024-08-05 04:31:30|42.94|42.64|42.89|42.59|42.94|42.64|42.89|42.59|8
1722832300000|2024-08-05 04:31:40|42.9|42.6|42.94|42.64|42.95|42.65|42.89|42.59|16
1722832310000|2024-08-05 04:31:50|42.96|42.66|42.97|42.67|42.97|42.67|42.93|42.63|14
1722832320000|2024-08-05 04:32:00|42.96|42.66|42.98|42.68|42.98|42.68|42.92|42.62|11
1722832330000|2024-08-05 04:32:10|42.99|42.69|43.01|42.71|43.01|42.71|42.98|42.68|15
1722832340000|2024-08-05 04:32:20|43|42.7|42.99|42.69|43.03|42.73|42.99|42.69|20
1722832350000|2024-08-05 04:32:30|42.98|42.68|42.98|42.68|43|42.7|42.97|42.67|6
1722832360000|2024-08-05 04:32:40|42.97|42.67|42.98|42.68|42.98|42.68|42.96|42.66|4
1722832370000|2024-08-05 04:32:50|42.97|42.67|43|42.7|43|42.7|42.96|42.66|11
1722832380000|2024-08-05 04:33:00|42.99|42.69|42.99|42.69|43.01|42.71|42.99|42.69|15
1722832390000|2024-08-05 04:33:10|42.98|42.68|42.98|42.68|42.99|42.69|42.96|42.66|11
1722832400000|2024-08-05 04:33:20|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|6
1722832410000|2024-08-05 04:33:30|43.02|42.72|43.07|42.77|43.08|42.78|43.02|42.72|7
1722832420000|2024-08-05 04:33:40|43.06|42.76|43.09|42.79|43.09|42.79|43.02|42.72|19
1722832430000|2024-08-05 04:33:50|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|3
1722832440000|2024-08-05 04:34:00|43.09|42.79|43.02|42.72|43.09|42.79|43.02|42.72|10
1722832450000|2024-08-05 04:34:10|43.03|42.73|43.02|42.72|43.03|42.73|43|42.7|14
1722832460000|2024-08-05 04:34:20|43.01|42.71|43.04|42.74|43.04|42.74|43|42.7|14
1722832470000|2024-08-05 04:34:30|43.05|42.75|43.07|42.77|43.08|42.78|43.05|42.75|8
1722832480000|2024-08-05 04:34:40|43.06|42.76|42.99|42.69|43.06|42.76|42.99|42.69|8
1722832490000|2024-08-05 04:34:50|43|42.7|43.01|42.71|43.01|42.71|42.99|42.69|10
1722832500000|2024-08-05 04:35:00|43.02|42.72|43.03|42.73|43.03|42.73|42.99|42.69|15
1722832510000|2024-08-05 04:35:10|43.02|42.72|42.97|42.67|43.02|42.72|42.96|42.66|16
1722832520000|2024-08-05 04:35:20|42.96|42.66|43.04|42.74|43.04|42.74|42.96|42.66|22
1722832530000|2024-08-05 04:35:30|43.05|42.75|43.1|42.8|43.11|42.81|43.03|42.73|26
1722832540000|2024-08-05 04:35:40|43.09|42.79|43.02|42.72|43.09|42.79|43.02|42.72|23
1722832550000|2024-08-05 04:35:50|43.03|42.73|42.99|42.69|43.03|42.73|42.97|42.67|14
1722832560000|2024-08-05 04:36:00|43|42.7|43|42.7|43.01|42.71|42.99|42.69|15
1722832570000|2024-08-05 04:36:10|42.99|42.69|43.03|42.73|43.03|42.73|42.99|42.69|18
1722832580000|2024-08-05 04:36:20|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|10
1722832590000|2024-08-05 04:36:30|43.02|42.72|43.03|42.73|43.08|42.78|43.02|42.72|17
1722832600000|2024-08-05 04:36:40|43.02|42.72|43.02|42.72|43.03|42.73|43.01|42.71|13
1722832610000|2024-08-05 04:36:50|43.01|42.71|43.01|42.71|43.03|42.73|43|42.7|9
1722832620000|2024-08-05 04:37:00|43.02|42.72|43.01|42.71|43.04|42.74|43.01|42.71|16
1722832630000|2024-08-05 04:37:10|43|42.7|42.98|42.68|43|42.7|42.98|42.68|5
1722832640000|2024-08-05 04:37:20|42.99|42.69|42.92|42.62|42.99|42.69|42.91|42.61|17
1722832650000|2024-08-05 04:37:30|42.91|42.61|42.92|42.62|42.92|42.62|42.89|42.59|12
1722832660000|2024-08-05 04:37:40|42.93|42.63|42.87|42.57|42.93|42.63|42.86|42.56|16
1722832670000|2024-08-05 04:37:50|42.86|42.56|42.83|42.53|42.87|42.57|42.8|42.5|19
1722832680000|2024-08-05 04:38:00|42.85|42.55|42.79|42.49|42.87|42.57|42.79|42.49|13
1722832690000|2024-08-05 04:38:10|42.8|42.5|42.86|42.56|42.87|42.57|42.79|42.49|19
1722832700000|2024-08-05 04:38:20|42.85|42.55|42.79|42.49|42.86|42.56|42.79|42.49|17
1722832710000|2024-08-05 04:38:30|42.8|42.5|42.79|42.49|42.82|42.52|42.79|42.49|8
1722832720000|2024-08-05 04:38:40|42.78|42.48|42.79|42.49|42.8|42.5|42.77|42.47|8
1722832730000|2024-08-05 04:38:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1722832740000|2024-08-05 04:39:00|42.8|42.5|42.79|42.49|42.82|42.52|42.79|42.49|10
1722832750000|2024-08-05 04:39:10|42.8|42.5|42.86|42.56|42.86|42.56|42.79|42.49|12
1722832760000|2024-08-05 04:39:20|42.87|42.57|42.88|42.58|42.89|42.59|42.86|42.56|8
1722832770000|2024-08-05 04:39:30|42.89|42.59|42.88|42.58|42.9|42.6|42.88|42.58|8
1722832780000|2024-08-05 04:39:40|42.89|42.59|42.91|42.61|42.91|42.61|42.89|42.59|7
1722832790000|2024-08-05 04:39:50|42.92|42.62|42.91|42.61|42.96|42.66|42.89|42.59|19
1722832800000|2024-08-05 04:40:00|42.9|42.6|42.9|42.6|42.91|42.61|42.89|42.59|9
1722832810000|2024-08-05 04:40:10|42.93|42.63|42.99|42.69|43|42.7|42.93|42.63|13
1722832820000|2024-08-05 04:40:20|42.98|42.68|42.99|42.69|43|42.7|42.97|42.67|12
1722832830000|2024-08-05 04:40:30|42.98|42.68|42.99|42.69|43|42.7|42.97|42.67|15
1722832840000|2024-08-05 04:40:40|43|42.7|43.03|42.73|43.03|42.73|43|42.7|3
1722832850000|2024-08-05 04:40:50|43.04|42.74|43.03|42.73|43.06|42.76|43.01|42.71|19
1722832860000|2024-08-05 04:41:00|43.02|42.72|43.07|42.77|43.07|42.77|42.99|42.69|14
1722832870000|2024-08-05 04:41:10|43.06|42.76|42.99|42.69|43.06|42.76|42.99|42.69|20
1722832880000|2024-08-05 04:41:20|42.98|42.68|43.01|42.71|43.01|42.71|42.97|42.67|8
1722832890000|2024-08-05 04:41:30|43|42.7|43.07|42.77|43.07|42.77|43|42.7|10
1722832900000|2024-08-05 04:41:40|43.08|42.78|43.09|42.79|43.11|42.81|43.08|42.78|7
1722832910000|2024-08-05 04:41:50|43.1|42.8|43.09|42.79|43.1|42.8|43.08|42.78|4
1722832920000|2024-08-05 04:42:00|43.1|42.8|43.1|42.8|43.12|42.82|43.08|42.78|14
1722832930000|2024-08-05 04:42:10|43.11|42.81|43.09|42.79|43.11|42.81|43.09|42.79|13
1722832940000|2024-08-05 04:42:20|43.08|42.78|43.12|42.82|43.12|42.82|43.08|42.78|5
1722832950000|2024-08-05 04:42:30|43.14|42.84|43.17|42.87|43.17|42.87|43.13|42.83|11
1722832960000|2024-08-05 04:42:40|43.18|42.88|43.17|42.87|43.19|42.89|43.16|42.86|15
1722832970000|2024-08-05 04:42:50|43.18|42.88|43.17|42.87|43.19|42.89|43.16|42.86|12
1722832980000|2024-08-05 04:43:00|43.18|42.88|43.26|42.96|43.26|42.96|43.17|42.87|17
1722832990000|2024-08-05 04:43:10|43.27|42.97|43.3|43|43.31|43.01|43.27|42.97|13
1722833000000|2024-08-05 04:43:20|43.31|43.01|43.29|42.99|43.31|43.01|43.29|42.99|3
1722833010000|2024-08-05 04:43:30|43.28|42.98|43.28|42.98|43.31|43.01|43.27|42.97|16
1722833020000|2024-08-05 04:43:40|43.29|42.99|43.29|42.99|43.29|42.99|43.29|42.99|1
1722833030000|2024-08-05 04:43:50|43.28|42.98|43.29|42.99|43.3|43|43.28|42.98|6
1722833040000|2024-08-05 04:44:00|43.3|43|43.3|43|43.31|43.01|43.28|42.98|13
1722833050000|2024-08-05 04:44:10|43.31|43.01|43.26|42.96|43.32|43.02|43.25|42.95|15
1722833060000|2024-08-05 04:44:20|43.25|42.95|43.25|42.95|43.26|42.96|43.21|42.91|13
1722833070000|2024-08-05 04:44:30|43.26|42.96|43.27|42.97|43.27|42.97|43.24|42.94|5
1722833080000|2024-08-05 04:44:40|43.28|42.98|43.31|43.01|43.32|43.02|43.28|42.98|12
1722833090000|2024-08-05 04:44:50|43.32|43.02|43.31|43.01|43.34|43.04|43.31|43.01|18
1722833100000|2024-08-05 04:45:00|43.32|43.02|43.32|43.02|43.37|43.07|43.3|43|20
1722833110000|2024-08-05 04:45:10|43.31|43.01|43.32|43.02|43.38|43.08|43.31|43.01|17
1722833120000|2024-08-05 04:45:20|43.33|43.03|43.32|43.02|43.34|43.04|43.32|43.02|18
1722833130000|2024-08-05 04:45:30|43.31|43.01|43.33|43.03|43.33|43.03|43.3|43|11
1722833140000|2024-08-05 04:45:40|43.32|43.02|43.32|43.02|43.33|43.03|43.31|43.01|11
1722833150000|2024-08-05 04:45:50|43.33|43.03|43.34|43.04|43.34|43.04|43.31|43.01|16
1722833160000|2024-08-05 04:46:00|43.33|43.03|43.38|43.08|43.39|43.09|43.33|43.03|16
1722833170000|2024-08-05 04:46:10|43.4|43.1|43.47|43.17|43.49|43.19|43.4|43.1|8
1722833180000|2024-08-05 04:46:20|43.48|43.18|43.47|43.17|43.49|43.19|43.46|43.16|14
1722833190000|2024-08-05 04:46:30|43.46|43.16|43.49|43.19|43.49|43.19|43.46|43.16|10
1722833200000|2024-08-05 04:46:40|43.5|43.2|43.49|43.19|43.5|43.2|43.47|43.17|16
1722833210000|2024-08-05 04:46:50|43.5|43.2|43.48|43.18|43.5|43.2|43.47|43.17|7
1722833220000|2024-08-05 04:47:00|43.47|43.17|43.42|43.12|43.47|43.17|43.41|43.11|17
1722833230000|2024-08-05 04:47:10|43.4|43.1|43.39|43.09|43.41|43.11|43.38|43.08|8
1722833240000|2024-08-05 04:47:20|43.4|43.1|43.37|43.07|43.41|43.11|43.36|43.06|14
1722833250000|2024-08-05 04:47:30|43.38|43.08|43.38|43.08|43.4|43.1|43.37|43.07|11
1722833260000|2024-08-05 04:47:40|43.37|43.07|43.36|43.06|43.37|43.07|43.34|43.04|10
1722833270000|2024-08-05 04:47:50|43.37|43.07|43.38|43.08|43.39|43.09|43.35|43.05|12
1722833280000|2024-08-05 04:48:00|43.39|43.09|43.34|43.04|43.39|43.09|43.32|43.02|22
1722833290000|2024-08-05 04:48:10|43.35|43.05|43.32|43.02|43.35|43.05|43.31|43.01|24
1722833300000|2024-08-05 04:48:20|43.33|43.03|43.34|43.04|43.37|43.07|43.32|43.02|18
1722833310000|2024-08-05 04:48:30|43.33|43.03|43.36|43.06|43.37|43.07|43.33|43.03|11
1722833320000|2024-08-05 04:48:40|43.37|43.07|43.36|43.06|43.38|43.08|43.36|43.06|4
1722833330000|2024-08-05 04:48:50|43.35|43.05|43.32|43.02|43.35|43.05|43.3|43|17
1722833340000|2024-08-05 04:49:00|43.31|43.01|43.37|43.07|43.37|43.07|43.31|43.01|21
1722833350000|2024-08-05 04:49:10|43.36|43.06|43.32|43.02|43.37|43.07|43.31|43.01|16
1722833360000|2024-08-05 04:49:20|43.33|43.03|43.31|43.01|43.34|43.04|43.31|43.01|18
1722833370000|2024-08-05 04:49:30|43.33|43.03|43.27|42.97|43.33|43.03|43.27|42.97|11
1722833380000|2024-08-05 04:49:40|43.26|42.96|43.26|42.96|43.3|43|43.26|42.96|11
1722833390000|2024-08-05 04:49:50|43.27|42.97|43.19|42.89|43.27|42.97|43.19|42.89|20
1722833400000|2024-08-05 04:50:00|43.18|42.88|43.17|42.87|43.2|42.9|43.17|42.87|20
1722833410000|2024-08-05 04:50:10|43.18|42.88|43.11|42.81|43.19|42.89|43.09|42.79|20
1722833420000|2024-08-05 04:50:20|43.1|42.8|43.09|42.79|43.13|42.83|43.09|42.79|20
1722833430000|2024-08-05 04:50:30|43.08|42.78|43.09|42.79|43.1|42.8|43.07|42.77|12
1722833440000|2024-08-05 04:50:40|43.08|42.78|43.15|42.85|43.15|42.85|43.07|42.77|17
1722833450000|2024-08-05 04:50:50|43.14|42.84|43.17|42.87|43.17|42.87|43.12|42.82|17
1722833460000|2024-08-05 04:51:00|43.16|42.86|43.18|42.88|43.2|42.9|43.16|42.86|20
1722833470000|2024-08-05 04:51:10|43.17|42.87|43.15|42.85|43.18|42.88|43.14|42.84|14
1722833480000|2024-08-05 04:51:20|43.16|42.86|43.13|42.83|43.17|42.87|43.12|42.82|23
1722833490000|2024-08-05 04:51:30|43.14|42.84|43.15|42.85|43.16|42.86|43.13|42.83|11
1722833500000|2024-08-05 04:51:40|43.16|42.86|43.21|42.91|43.22|42.92|43.16|42.86|23
1722833510000|2024-08-05 04:51:50|43.22|42.92|43.26|42.96|43.26|42.96|43.22|42.92|11
1722833520000|2024-08-05 04:52:00|43.27|42.97|43.27|42.97|43.29|42.99|43.26|42.96|8
1722833530000|2024-08-05 04:52:10|43.29|42.99|43.35|43.05|43.35|43.05|43.29|42.99|17
1722833540000|2024-08-05 04:52:20|43.37|43.07|43.36|43.06|43.37|43.07|43.35|43.05|8
1722833550000|2024-08-05 04:52:30|43.37|43.07|43.36|43.06|43.38|43.08|43.35|43.05|10
1722833560000|2024-08-05 04:52:40|43.35|43.05|43.37|43.07|43.37|43.07|43.31|43.01|17
1722833570000|2024-08-05 04:52:50|43.38|43.08|43.32|43.02|43.38|43.08|43.32|43.02|11
1722833580000|2024-08-05 04:53:00|43.33|43.03|43.36|43.06|43.36|43.06|43.31|43.01|14
1722833590000|2024-08-05 04:53:10|43.34|43.04|43.3|43|43.35|43.05|43.3|43|16
1722833600000|2024-08-05 04:53:20|43.31|43.01|43.29|42.99|43.31|43.01|43.29|42.99|16
1722833610000|2024-08-05 04:53:30|43.27|42.97|43.29|42.99|43.29|42.99|43.25|42.95|15
1722833620000|2024-08-05 04:53:40|43.28|42.98|43.36|43.06|43.36|43.06|43.28|42.98|25
1722833630000|2024-08-05 04:53:50|43.35|43.05|43.37|43.07|43.37|43.07|43.33|43.03|11
1722833640000|2024-08-05 04:54:00|43.38|43.08|43.39|43.09|43.41|43.11|43.38|43.08|13
1722833650000|2024-08-05 04:54:10|43.38|43.08|43.31|43.01|43.39|43.09|43.31|43.01|23
1722833660000|2024-08-05 04:54:20|43.32|43.02|43.31|43.01|43.33|43.03|43.3|43|19
1722833670000|2024-08-05 04:54:30|43.32|43.02|43.32|43.02|43.33|43.03|43.31|43.01|21
1722833680000|2024-08-05 04:54:40|43.33|43.03|43.32|43.02|43.33|43.03|43.3|43|23
1722833690000|2024-08-05 04:54:50|43.31|43.01|43.35|43.05|43.36|43.06|43.31|43.01|17
1722833700000|2024-08-05 04:55:00|43.36|43.06|43.35|43.05|43.38|43.08|43.32|43.02|20
1722833710000|2024-08-05 04:55:10|43.34|43.04|43.36|43.06|43.38|43.08|43.31|43.01|21
1722833720000|2024-08-05 04:55:20|43.35|43.05|43.31|43.01|43.35|43.05|43.3|43|15
1722833730000|2024-08-05 04:55:30|43.32|43.02|43.36|43.06|43.37|43.07|43.3|43|17
1722833740000|2024-08-05 04:55:40|43.37|43.07|43.4|43.1|43.4|43.1|43.36|43.06|14
1722833750000|2024-08-05 04:55:50|43.39|43.09|43.38|43.08|43.39|43.09|43.38|43.08|4
1722833760000|2024-08-05 04:56:00|43.39|43.09|43.47|43.17|43.47|43.17|43.38|43.08|11
1722833770000|2024-08-05 04:56:10|43.48|43.18|43.46|43.16|43.48|43.18|43.45|43.15|4
1722833780000|2024-08-05 04:56:20|43.45|43.15|43.47|43.17|43.48|43.18|43.45|43.15|9
1722833790000|2024-08-05 04:56:30|43.46|43.16|43.47|43.17|43.47|43.17|43.45|43.15|12
1722833800000|2024-08-05 04:56:40|43.46|43.16|43.49|43.19|43.49|43.19|43.46|43.16|8
1722833810000|2024-08-05 04:56:50|43.48|43.18|43.47|43.17|43.49|43.19|43.46|43.16|12
1722833820000|2024-08-05 04:57:00|43.46|43.16|43.4|43.1|43.47|43.17|43.4|43.1|17
1722833830000|2024-08-05 04:57:10|43.41|43.11|43.46|43.16|43.46|43.16|43.4|43.1|19
1722833840000|2024-08-05 04:57:20|43.47|43.17|43.43|43.13|43.48|43.18|43.42|43.12|12
1722833850000|2024-08-05 04:57:30|43.44|43.14|43.46|43.16|43.47|43.17|43.44|43.14|9
1722833860000|2024-08-05 04:57:40|43.45|43.15|43.38|43.08|43.45|43.15|43.38|43.08|7
1722833870000|2024-08-05 04:57:50|43.37|43.07|43.31|43.01|43.38|43.08|43.29|42.99|24
1722833880000|2024-08-05 04:58:00|43.3|43|43.28|42.98|43.35|43.05|43.28|42.98|24
1722833890000|2024-08-05 04:58:10|43.29|42.99|43.32|43.02|43.34|43.04|43.28|42.98|18
1722833900000|2024-08-05 04:58:20|43.31|43.01|43.36|43.06|43.38|43.08|43.29|42.99|22
1722833910000|2024-08-05 04:58:30|43.37|43.07|43.35|43.05|43.37|43.07|43.34|43.04|11
1722833920000|2024-08-05 04:58:40|43.34|43.04|43.36|43.06|43.36|43.06|43.33|43.03|18
1722833930000|2024-08-05 04:58:50|43.37|43.07|43.35|43.05|43.39|43.09|43.35|43.05|16
1722833940000|2024-08-05 04:59:00|43.34|43.04|43.31|43.01|43.37|43.07|43.31|43.01|15
1722833950000|2024-08-05 04:59:10|43.33|43.03|43.31|43.01|43.34|43.04|43.29|42.99|23
1722833960000|2024-08-05 04:59:20|43.3|43|43.35|43.05|43.36|43.06|43.3|43|12
1722833970000|2024-08-05 04:59:30|43.34|43.04|43.35|43.05|43.35|43.05|43.34|43.04|4
1722833980000|2024-08-05 04:59:40|43.34|43.04|43.35|43.05|43.38|43.08|43.34|43.04|15
1722833990000|2024-08-05 04:59:50|43.36|43.06|43.36|43.06|43.36|43.06|43.34|43.04|15
1722834000000|2024-08-05 05:00:00|43.35|43.05|43.38|43.08|43.39|43.09|43.35|43.05|14
1722834010000|2024-08-05 05:00:10|43.37|43.07|43.34|43.04|43.38|43.08|43.34|43.04|7
1722834020000|2024-08-05 05:00:20|43.35|43.05|43.35|43.05|43.36|43.06|43.34|43.04|5
1722834030000|2024-08-05 05:00:30|43.34|43.04|43.36|43.06|43.36|43.06|43.34|43.04|7
1722834040000|2024-08-05 05:00:40|43.35|43.05|43.36|43.06|43.37|43.07|43.35|43.05|12
1722834050000|2024-08-05 05:00:50|43.37|43.07|43.36|43.06|43.38|43.08|43.36|43.06|11
1722834060000|2024-08-05 05:01:00|43.37|43.07|43.35|43.05|43.38|43.08|43.35|43.05|13
1722834070000|2024-08-05 05:01:10|43.36|43.06|43.34|43.04|43.38|43.08|43.34|43.04|12
1722834080000|2024-08-05 05:01:20|43.35|43.05|43.36|43.06|43.37|43.07|43.35|43.05|12
1722834090000|2024-08-05 05:01:30|43.35|43.05|43.36|43.06|43.37|43.07|43.34|43.04|11
1722834100000|2024-08-05 05:01:40|43.35|43.05|43.44|43.14|43.45|43.15|43.35|43.05|15
1722834110000|2024-08-05 05:01:50|43.45|43.15|43.45|43.15|43.45|43.15|43.43|43.13|7
1722834120000|2024-08-05 05:02:00|43.44|43.14|43.37|43.07|43.45|43.15|43.37|43.07|23
1722834130000|2024-08-05 05:02:10|43.38|43.08|43.37|43.07|43.4|43.1|43.36|43.06|15
1722834140000|2024-08-05 05:02:20|43.36|43.06|43.35|43.05|43.38|43.08|43.35|43.05|9
1722834150000|2024-08-05 05:02:30|43.36|43.06|43.36|43.06|43.36|43.06|43.29|42.99|19
1722834160000|2024-08-05 05:02:40|43.37|43.07|43.36|43.06|43.37|43.07|43.36|43.06|4
1722834170000|2024-08-05 05:02:50|43.37|43.07|43.36|43.06|43.37|43.07|43.36|43.06|2
1722834180000|2024-08-05 05:03:00|43.37|43.07|43.37|43.07|43.37|43.07|43.34|43.04|6
1722834190000|2024-08-05 05:03:10|43.36|43.06|43.26|42.96|43.36|43.06|43.26|42.96|16
1722834200000|2024-08-05 05:03:20|43.27|42.97|43.27|42.97|43.3|43|43.27|42.97|22
1722834210000|2024-08-05 05:03:30|43.26|42.96|43.24|42.94|43.27|42.97|43.21|42.91|21
1722834220000|2024-08-05 05:03:40|43.26|42.96|43.16|42.86|43.26|42.96|43.16|42.86|18
1722834230000|2024-08-05 05:03:50|43.15|42.85|43.18|42.88|43.21|42.91|43.13|42.83|17
1722834240000|2024-08-05 05:04:00|43.19|42.89|43.21|42.91|43.22|42.92|43.18|42.88|15
1722834250000|2024-08-05 05:04:10|43.23|42.93|43.25|42.95|43.27|42.97|43.2|42.9|23
1722834260000|2024-08-05 05:04:20|43.26|42.96|43.18|42.88|43.26|42.96|43.18|42.88|12
1722834270000|2024-08-05 05:04:30|43.17|42.87|43.15|42.85|43.18|42.88|43.15|42.85|11
1722834280000|2024-08-05 05:04:40|43.14|42.84|43.15|42.85|43.15|42.85|43.12|42.82|13
1722834290000|2024-08-05 05:04:50|43.16|42.86|43.11|42.81|43.16|42.86|43.1|42.8|15
1722834300000|2024-08-05 05:05:00|43.12|42.82|43.25|42.95|43.25|42.95|43.12|42.82|23
1722834310000|2024-08-05 05:05:10|43.24|42.94|43.27|42.97|43.27|42.97|43.24|42.94|14
1722834320000|2024-08-05 05:05:20|43.29|42.99|43.33|43.03|43.38|43.08|43.29|42.99|16
1722834330000|2024-08-05 05:05:30|43.32|43.02|43.39|43.09|43.39|43.09|43.29|42.99|21
1722834340000|2024-08-05 05:05:40|43.41|43.11|43.33|43.03|43.42|43.12|43.32|43.02|17
1722834350000|2024-08-05 05:05:50|43.34|43.04|43.3|43|43.34|43.04|43.29|42.99|19
1722834360000|2024-08-05 05:06:00|43.31|43.01|43.23|42.93|43.31|43.01|43.21|42.91|15
1722834370000|2024-08-05 05:06:10|43.21|42.91|43.24|42.94|43.27|42.97|43.21|42.91|21
1722834380000|2024-08-05 05:06:20|43.26|42.96|43.2|42.9|43.27|42.97|43.19|42.89|27
1722834390000|2024-08-05 05:06:30|43.21|42.91|43.18|42.88|43.22|42.92|43.18|42.88|17
1722834400000|2024-08-05 05:06:40|43.17|42.87|43.16|42.86|43.18|42.88|43.16|42.86|14
1722834410000|2024-08-05 05:06:50|43.17|42.87|43.17|42.87|43.18|42.88|43.16|42.86|5
1722834420000|2024-08-05 05:07:00|43.16|42.86|43.12|42.82|43.17|42.87|43.07|42.77|20
1722834430000|2024-08-05 05:07:10|43.14|42.84|43.18|42.88|43.18|42.88|43.14|42.84|15
1722834440000|2024-08-05 05:07:20|43.17|42.87|43.1|42.8|43.17|42.87|43.1|42.8|15
1722834450000|2024-08-05 05:07:30|43.09|42.79|43.07|42.77|43.11|42.81|43.06|42.76|13
1722834460000|2024-08-05 05:07:40|43.06|42.76|43.06|42.76|43.08|42.78|43.06|42.76|8
1722834470000|2024-08-05 05:07:50|43.05|42.75|42.99|42.69|43.05|42.75|42.99|42.69|18
1722834480000|2024-08-05 05:08:00|42.98|42.68|43.06|42.76|43.06|42.76|42.98|42.68|21
1722834490000|2024-08-05 05:08:10|43.07|42.77|42.99|42.69|43.09|42.79|42.98|42.68|27
1722834500000|2024-08-05 05:08:20|42.98|42.68|42.98|42.68|43.05|42.75|42.97|42.67|26
1722834510000|2024-08-05 05:08:30|42.97|42.67|43.05|42.75|43.05|42.75|42.97|42.67|21
1722834520000|2024-08-05 05:08:40|43.04|42.74|42.98|42.68|43.04|42.74|42.97|42.67|20
1722834530000|2024-08-05 05:08:50|42.97|42.67|42.9|42.6|42.98|42.68|42.89|42.59|19
1722834540000|2024-08-05 05:09:00|42.89|42.59|42.88|42.58|42.91|42.61|42.87|42.57|16
1722834550000|2024-08-05 05:09:10|42.87|42.57|42.85|42.55|42.88|42.58|42.83|42.53|23
1722834560000|2024-08-05 05:09:20|42.86|42.56|42.87|42.57|42.88|42.58|42.8|42.5|18
1722834570000|2024-08-05 05:09:30|42.86|42.56|42.86|42.56|42.87|42.57|42.84|42.54|17
1722834580000|2024-08-05 05:09:40|42.85|42.55|42.81|42.51|42.87|42.57|42.81|42.51|13
1722834590000|2024-08-05 05:09:50|42.8|42.5|42.8|42.5|42.83|42.53|42.79|42.49|13
1722834600000|2024-08-05 05:10:00|42.81|42.51|42.81|42.51|42.86|42.56|42.79|42.49|22
1722834610000|2024-08-05 05:10:10|42.83|42.53|42.82|42.52|42.85|42.55|42.8|42.5|28
1722834620000|2024-08-05 05:10:20|42.81|42.51|42.61|42.31|42.81|42.51|42.61|42.31|21
1722834630000|2024-08-05 05:10:30|42.62|42.32|42.61|42.31|42.68|42.38|42.58|42.28|22
1722834640000|2024-08-05 05:10:40|42.63|42.33|42.26|41.96|42.63|42.33|42.26|41.96|20
1722834650000|2024-08-05 05:10:50|42.28|41.98|42.47|42.17|42.51|42.21|42.28|41.98|30
1722834660000|2024-08-05 05:11:00|42.49|42.19|42.68|42.38|42.72|42.42|42.48|42.18|35
1722834670000|2024-08-05 05:11:10|42.64|42.34|42.62|42.32|42.7|42.4|42.58|42.28|32
1722834680000|2024-08-05 05:11:20|42.65|42.35|42.76|42.46|42.78|42.48|42.63|42.33|32
1722834690000|2024-08-05 05:11:30|42.78|42.48|42.64|42.34|42.78|42.48|42.64|42.34|27
1722834700000|2024-08-05 05:11:40|42.65|42.35|42.57|42.27|42.67|42.37|42.57|42.27|27
1722834710000|2024-08-05 05:11:50|42.55|42.25|42.51|42.21|42.56|42.26|42.48|42.18|12
1722834720000|2024-08-05 05:12:00|42.53|42.23|42.5|42.2|42.64|42.34|42.5|42.2|15
1722834730000|2024-08-05 05:12:10|42.48|42.18|42.44|42.14|42.49|42.19|42.39|42.09|12
1722834740000|2024-08-05 05:12:20|42.48|42.18|42.31|42.01|42.49|42.19|42.31|42.01|21
1722834750000|2024-08-05 05:12:30|42.38|42.08|42.35|42.05|42.39|42.09|42.28|41.98|18
1722834760000|2024-08-05 05:12:40|42.26|41.96|42.23|41.93|42.35|42.05|42.23|41.93|11
1722834770000|2024-08-05 05:12:50|42.22|41.92|42.1|41.8|42.25|41.95|42.09|41.79|15
1722834780000|2024-08-05 05:13:00|42.12|41.82|42.16|41.86|42.18|41.88|41.96|41.66|26
1722834790000|2024-08-05 05:13:10|42.17|41.87|42.24|41.94|42.32|42.02|42.17|41.87|33
1722834800000|2024-08-05 05:13:20|42.26|41.96|42.42|42.12|42.42|42.12|42.26|41.96|30
1722834810000|2024-08-05 05:13:30|42.43|42.13|42.56|42.26|42.56|42.26|42.43|42.13|29
1722834820000|2024-08-05 05:13:40|42.57|42.27|42.64|42.34|42.64|42.34|42.47|42.17|31
1722834830000|2024-08-05 05:13:50|42.63|42.33|42.66|42.36|42.72|42.42|42.63|42.33|21
1722834840000|2024-08-05 05:14:00|42.65|42.35|42.87|42.57|42.87|42.57|42.62|42.32|24
1722834850000|2024-08-05 05:14:10|42.92|42.62|42.92|42.62|43.03|42.73|42.82|42.52|29
1722834860000|2024-08-05 05:14:20|42.93|42.63|42.87|42.57|43.05|42.75|42.87|42.57|33
1722834870000|2024-08-05 05:14:30|42.88|42.58|42.78|42.48|42.93|42.63|42.78|42.48|21
1722834880000|2024-08-05 05:14:40|42.77|42.47|42.82|42.52|42.88|42.58|42.77|42.47|11
1722834890000|2024-08-05 05:14:50|42.79|42.49|42.83|42.53|42.88|42.58|42.79|42.49|28
1722834900000|2024-08-05 05:15:00|42.82|42.52|42.84|42.54|42.9|42.6|42.77|42.47|30
1722834910000|2024-08-05 05:15:10|42.83|42.53|43.03|42.73|43.04|42.74|42.82|42.52|31
1722834920000|2024-08-05 05:15:20|43.05|42.75|43.03|42.73|43.12|42.82|43|42.7|28
1722834930000|2024-08-05 05:15:30|43.05|42.75|42.93|42.63|43.05|42.75|42.92|42.62|29
1722834940000|2024-08-05 05:15:40|42.92|42.62|42.85|42.55|42.96|42.66|42.84|42.54|25
1722834950000|2024-08-05 05:15:50|42.86|42.56|42.79|42.49|42.87|42.57|42.79|42.49|32
1722834960000|2024-08-05 05:16:00|42.78|42.48|42.72|42.42|42.8|42.5|42.69|42.39|26
1722834970000|2024-08-05 05:16:10|42.71|42.41|42.68|42.38|42.77|42.47|42.67|42.37|28
1722834980000|2024-08-05 05:16:20|42.65|42.35|42.71|42.41|42.75|42.45|42.65|42.35|31
1722834990000|2024-08-05 05:16:30|42.7|42.4|42.82|42.52|42.82|42.52|42.69|42.39|25
1722835000000|2024-08-05 05:16:40|42.8|42.5|42.83|42.53|42.88|42.58|42.79|42.49|35
1722835010000|2024-08-05 05:16:50|42.84|42.54|42.77|42.47|42.86|42.56|42.74|42.44|30
1722835020000|2024-08-05 05:17:00|42.75|42.45|42.63|42.33|42.77|42.47|42.63|42.33|24
1722835030000|2024-08-05 05:17:10|42.64|42.34|42.47|42.17|42.65|42.35|42.47|42.17|25
1722835040000|2024-08-05 05:17:20|42.52|42.22|42.49|42.19|42.54|42.24|42.44|42.14|27
1722835050000|2024-08-05 05:17:30|42.5|42.2|42.59|42.29|42.63|42.33|42.48|42.18|28
1722835060000|2024-08-05 05:17:40|42.6|42.3|42.49|42.19|42.63|42.33|42.48|42.18|25
1722835070000|2024-08-05 05:17:50|42.47|42.17|42.37|42.07|42.51|42.21|42.37|42.07|30
1722835080000|2024-08-05 05:18:00|42.38|42.08|42.41|42.11|42.45|42.15|42.35|42.05|26
1722835090000|2024-08-05 05:18:10|42.42|42.12|42.61|42.31|42.63|42.33|42.41|42.11|29
1722835100000|2024-08-05 05:18:20|42.62|42.32|42.68|42.38|42.73|42.43|42.62|42.32|28
1722835110000|2024-08-05 05:18:30|42.67|42.37|42.6|42.3|42.67|42.37|42.57|42.27|27
1722835120000|2024-08-05 05:18:40|42.58|42.28|42.69|42.39|42.76|42.46|42.58|42.28|29
1722835130000|2024-08-05 05:18:50|42.7|42.4|42.69|42.39|42.72|42.42|42.68|42.38|13
1722835140000|2024-08-05 05:19:00|42.67|42.37|42.79|42.49|42.79|42.49|42.67|42.37|28
1722835150000|2024-08-05 05:19:10|42.78|42.48|42.69|42.39|42.84|42.54|42.69|42.39|23
1722835160000|2024-08-05 05:19:20|42.67|42.37|42.63|42.33|42.7|42.4|42.63|42.33|20
1722835170000|2024-08-05 05:19:30|42.65|42.35|42.5|42.2|42.68|42.38|42.5|42.2|25
1722835180000|2024-08-05 05:19:40|42.49|42.19|42.55|42.25|42.59|42.29|42.49|42.19|22
1722835190000|2024-08-05 05:19:50|42.54|42.24|42.55|42.25|42.55|42.25|42.48|42.18|19
1722835200000|2024-08-05 05:20:00|42.56|42.26|42.71|42.41|42.71|42.41|42.55|42.25|19
1722835210000|2024-08-05 05:20:10|42.7|42.4|42.62|42.32|42.71|42.41|42.62|42.32|22
1722835220000|2024-08-05 05:20:20|42.61|42.31|42.56|42.26|42.67|42.37|42.56|42.26|19
1722835230000|2024-08-05 05:20:30|42.58|42.28|42.77|42.47|42.79|42.49|42.58|42.28|22
1722835240000|2024-08-05 05:20:40|42.79|42.49|42.78|42.48|42.87|42.57|42.78|42.48|23
1722835250000|2024-08-05 05:20:50|42.79|42.49|42.76|42.46|42.79|42.49|42.68|42.38|23
1722835260000|2024-08-05 05:21:00|42.75|42.45|42.67|42.37|42.75|42.45|42.64|42.34|16
1722835270000|2024-08-05 05:21:10|42.66|42.36|42.76|42.46|42.76|42.46|42.66|42.36|26
1722835280000|2024-08-05 05:21:20|42.77|42.47|42.9|42.6|42.9|42.6|42.75|42.45|26
1722835290000|2024-08-05 05:21:30|42.89|42.59|42.94|42.64|42.94|42.64|42.82|42.52|26
1722835300000|2024-08-05 05:21:40|42.96|42.66|42.88|42.58|42.96|42.66|42.88|42.58|26
1722835310000|2024-08-05 05:21:50|42.9|42.6|42.85|42.55|42.9|42.6|42.85|42.55|17
1722835320000|2024-08-05 05:22:00|42.86|42.56|42.84|42.54|42.87|42.57|42.81|42.51|19
1722835330000|2024-08-05 05:22:10|42.83|42.53|42.83|42.53|42.83|42.53|42.76|42.46|29
1722835340000|2024-08-05 05:22:20|42.82|42.52|43.03|42.73|43.04|42.74|42.82|42.52|27
1722835350000|2024-08-05 05:22:30|43.04|42.74|43.04|42.74|43.07|42.77|43.01|42.71|25
1722835360000|2024-08-05 05:22:40|43.05|42.75|43.05|42.75|43.14|42.84|43.05|42.75|24
1722835370000|2024-08-05 05:22:50|43.06|42.76|43.04|42.74|43.07|42.77|43.02|42.72|18
1722835380000|2024-08-05 05:23:00|43.03|42.73|43.09|42.79|43.1|42.8|43.01|42.71|24
1722835390000|2024-08-05 05:23:10|43.1|42.8|43.12|42.82|43.17|42.87|43.06|42.76|32
1722835400000|2024-08-05 05:23:20|43.13|42.83|43.16|42.86|43.17|42.87|43.11|42.81|18
1722835410000|2024-08-05 05:23:30|43.18|42.88|43.27|42.97|43.33|43.03|43.17|42.87|31
1722835420000|2024-08-05 05:23:40|43.26|42.96|43.28|42.98|43.35|43.05|43.24|42.94|29
1722835430000|2024-08-05 05:23:50|43.27|42.97|43.38|43.08|43.41|43.11|43.27|42.97|31
1722835440000|2024-08-05 05:24:00|43.41|43.11|43.33|43.03|43.41|43.11|43.3|43|27
1722835450000|2024-08-05 05:24:10|43.31|43.01|43.37|43.07|43.39|43.09|43.28|42.98|20
1722835460000|2024-08-05 05:24:20|43.36|43.06|43.43|43.13|43.46|43.16|43.3|43|23
1722835470000|2024-08-05 05:24:30|43.44|43.14|43.46|43.16|43.52|43.22|43.42|43.12|26
1722835480000|2024-08-05 05:24:40|43.48|43.18|43.39|43.09|43.48|43.18|43.39|43.09|19
1722835490000|2024-08-05 05:24:50|43.36|43.06|43.37|43.07|43.42|43.12|43.32|43.02|16
1722835500000|2024-08-05 05:25:00|43.36|43.06|43.36|43.06|43.41|43.11|43.32|43.02|30
1722835510000|2024-08-05 05:25:10|43.37|43.07|43.45|43.15|43.45|43.15|43.34|43.04|23
1722835520000|2024-08-05 05:25:20|43.44|43.14|43.47|43.17|43.51|43.21|43.44|43.14|23
1722835530000|2024-08-05 05:25:30|43.49|43.19|43.43|43.13|43.49|43.19|43.39|43.09|27
1722835540000|2024-08-05 05:25:40|43.42|43.12|43.37|43.07|43.42|43.12|43.36|43.06|30
1722835550000|2024-08-05 05:25:50|43.36|43.06|43.44|43.14|43.46|43.16|43.36|43.06|20
1722835560000|2024-08-05 05:26:00|43.46|43.16|43.67|43.37|43.67|43.37|43.44|43.14|27
1722835570000|2024-08-05 05:26:10|43.68|43.38|43.63|43.33|43.74|43.44|43.59|43.29|27
1722835580000|2024-08-05 05:26:20|43.64|43.34|43.55|43.25|43.66|43.36|43.54|43.24|28
1722835590000|2024-08-05 05:26:30|43.59|43.29|43.57|43.27|43.61|43.31|43.53|43.23|24
1722835600000|2024-08-05 05:26:40|43.59|43.29|43.64|43.34|43.64|43.34|43.58|43.28|29
1722835610000|2024-08-05 05:26:50|43.62|43.32|43.7|43.4|43.71|43.41|43.59|43.29|25
1722835620000|2024-08-05 05:27:00|43.68|43.38|43.71|43.41|43.75|43.45|43.65|43.35|26
1722835630000|2024-08-05 05:27:10|43.7|43.4|43.85|43.55|43.85|43.55|43.69|43.39|26
1722835640000|2024-08-05 05:27:20|43.86|43.56|43.78|43.48|43.88|43.58|43.77|43.47|27
1722835650000|2024-08-05 05:27:30|43.79|43.49|43.79|43.49|43.82|43.52|43.78|43.48|22
1722835660000|2024-08-05 05:27:40|43.78|43.48|43.8|43.5|43.82|43.52|43.77|43.47|23
1722835670000|2024-08-05 05:27:50|43.81|43.51|43.82|43.52|43.88|43.58|43.81|43.51|15
1722835680000|2024-08-05 05:28:00|43.81|43.51|43.79|43.49|43.88|43.58|43.78|43.48|23
1722835690000|2024-08-05 05:28:10|43.78|43.48|43.8|43.5|43.8|43.5|43.76|43.46|18
1722835700000|2024-08-05 05:28:20|43.79|43.49|43.77|43.47|43.79|43.49|43.72|43.42|23
1722835710000|2024-08-05 05:28:30|43.78|43.48|43.81|43.51|43.81|43.51|43.74|43.44|20
1722835720000|2024-08-05 05:28:40|43.82|43.52|43.8|43.5|43.87|43.57|43.79|43.49|25
1722835730000|2024-08-05 05:28:50|43.79|43.49|43.86|43.56|43.88|43.58|43.79|43.49|26
1722835740000|2024-08-05 05:29:00|43.87|43.57|43.84|43.54|43.87|43.57|43.83|43.53|17
1722835750000|2024-08-05 05:29:10|43.83|43.53|43.81|43.51|43.87|43.57|43.8|43.5|21
1722835760000|2024-08-05 05:29:20|43.8|43.5|43.79|43.49|43.8|43.5|43.77|43.47|19
1722835770000|2024-08-05 05:29:30|43.77|43.47|43.76|43.46|43.79|43.49|43.74|43.44|23
1722835780000|2024-08-05 05:29:40|43.78|43.48|43.72|43.42|43.78|43.48|43.7|43.4|20
1722835790000|2024-08-05 05:29:50|43.73|43.43|43.78|43.48|43.79|43.49|43.71|43.41|26
1722835800000|2024-08-05 05:30:00|43.77|43.47|43.77|43.47|43.81|43.51|43.76|43.46|19
1722835810000|2024-08-05 05:30:10|43.76|43.46|43.72|43.42|43.79|43.49|43.71|43.41|30
1722835820000|2024-08-05 05:30:20|43.73|43.43|43.8|43.5|43.82|43.52|43.73|43.43|28
1722835830000|2024-08-05 05:30:30|43.81|43.51|43.88|43.58|43.89|43.59|43.81|43.51|18
1722835840000|2024-08-05 05:30:40|43.9|43.6|43.87|43.57|43.91|43.61|43.86|43.56|25
1722835850000|2024-08-05 05:30:50|43.85|43.55|43.87|43.57|43.89|43.59|43.85|43.55|10
1722835860000|2024-08-05 05:31:00|43.86|43.56|43.94|43.64|43.94|43.64|43.85|43.55|19
1722835870000|2024-08-05 05:31:10|43.95|43.65|44.06|43.76|44.06|43.76|43.95|43.65|15
1722835880000|2024-08-05 05:31:20|44.03|43.73|43.96|43.66|44.03|43.73|43.96|43.66|22
1722835890000|2024-08-05 05:31:30|43.97|43.67|43.93|43.63|43.98|43.68|43.87|43.57|25
1722835900000|2024-08-05 05:31:40|43.95|43.65|43.95|43.65|43.98|43.68|43.94|43.64|19
1722835910000|2024-08-05 05:31:50|43.98|43.68|43.95|43.65|43.99|43.69|43.95|43.65|18
1722835920000|2024-08-05 05:32:00|43.96|43.66|43.94|43.64|43.98|43.68|43.91|43.61|24
1722835930000|2024-08-05 05:32:10|43.97|43.67|44|43.7|44.02|43.72|43.91|43.61|19
1722835940000|2024-08-05 05:32:20|44.01|43.71|43.95|43.65|44.02|43.72|43.95|43.65|18
1722835950000|2024-08-05 05:32:30|43.96|43.66|43.95|43.65|43.98|43.68|43.94|43.64|20
1722835960000|2024-08-05 05:32:40|43.93|43.63|43.95|43.65|43.96|43.66|43.9|43.6|20
1722835970000|2024-08-05 05:32:50|43.96|43.66|44|43.7|44.02|43.72|43.96|43.66|18
1722835980000|2024-08-05 05:33:00|43.99|43.69|44.08|43.78|44.08|43.78|43.99|43.69|15
1722835990000|2024-08-05 05:33:10|44.18|43.88|44.1|43.8|44.28|43.98|44.1|43.8|22
1722836000000|2024-08-05 05:33:20|44.12|43.82|44.15|43.85|44.17|43.87|44.12|43.82|20
1722836010000|2024-08-05 05:33:30|44.16|43.86|44.15|43.85|44.18|43.88|44.13|43.83|24
1722836020000|2024-08-05 05:33:40|44.17|43.87|44.13|43.83|44.17|43.87|44.08|43.78|25
1722836030000|2024-08-05 05:33:50|44.14|43.84|44.15|43.85|44.15|43.85|44.11|43.81|16
1722836040000|2024-08-05 05:34:00|44.16|43.86|44.07|43.77|44.16|43.86|44.05|43.75|16
1722836050000|2024-08-05 05:34:10|44.06|43.76|43.97|43.67|44.06|43.76|43.97|43.67|22
1722836060000|2024-08-05 05:34:20|43.96|43.66|43.97|43.67|43.98|43.68|43.93|43.63|28
1722836070000|2024-08-05 05:34:30|43.96|43.66|43.95|43.65|43.97|43.67|43.95|43.65|16
1722836080000|2024-08-05 05:34:40|43.96|43.66|44.01|43.71|44.04|43.74|43.95|43.65|14
1722836090000|2024-08-05 05:34:50|44.03|43.73|44.03|43.73|44.05|43.75|44.01|43.71|22
1722836100000|2024-08-05 05:35:00|44.02|43.72|43.97|43.67|44.04|43.74|43.95|43.65|30
1722836110000|2024-08-05 05:35:10|43.94|43.64|43.88|43.58|43.97|43.67|43.88|43.58|25
1722836120000|2024-08-05 05:35:20|43.89|43.59|43.95|43.65|43.95|43.65|43.87|43.57|28
1722836130000|2024-08-05 05:35:30|43.96|43.66|43.93|43.63|43.98|43.68|43.93|43.63|19
1722836140000|2024-08-05 05:35:40|43.94|43.64|43.88|43.58|43.94|43.64|43.88|43.58|25
1722836150000|2024-08-05 05:35:50|43.89|43.59|43.94|43.64|43.95|43.65|43.87|43.57|20
1722836160000|2024-08-05 05:36:00|43.93|43.63|43.96|43.66|43.97|43.67|43.91|43.61|13
1722836170000|2024-08-05 05:36:10|43.95|43.65|43.9|43.6|43.96|43.66|43.9|43.6|22
1722836180000|2024-08-05 05:36:20|43.88|43.58|43.98|43.68|43.99|43.69|43.88|43.58|19
1722836190000|2024-08-05 05:36:30|43.99|43.69|44.05|43.75|44.06|43.76|43.98|43.68|21
1722836200000|2024-08-05 05:36:40|44.03|43.73|43.96|43.66|44.03|43.73|43.96|43.66|22
1722836210000|2024-08-05 05:36:50|43.95|43.65|43.98|43.68|44.01|43.71|43.94|43.64|19
1722836220000|2024-08-05 05:37:00|43.99|43.69|43.96|43.66|44.01|43.71|43.94|43.64|21
1722836230000|2024-08-05 05:37:10|43.98|43.68|44|43.7|44|43.7|43.96|43.66|15
1722836240000|2024-08-05 05:37:20|44.01|43.71|44.05|43.75|44.05|43.75|44|43.7|15
1722836250000|2024-08-05 05:37:30|44.07|43.77|44.03|43.73|44.08|43.78|44.03|43.73|16
1722836260000|2024-08-05 05:37:40|44.04|43.74|43.96|43.66|44.04|43.74|43.96|43.66|22
1722836270000|2024-08-05 05:37:50|43.97|43.67|44.08|43.78|44.08|43.78|43.97|43.67|16
1722836280000|2024-08-05 05:38:00|44.09|43.79|44.16|43.86|44.17|43.87|44.08|43.78|17
1722836290000|2024-08-05 05:38:10|44.17|43.87|44.15|43.85|44.22|43.92|44.15|43.85|20
1722836300000|2024-08-05 05:38:20|44.14|43.84|44.1|43.8|44.14|43.84|44.08|43.78|18
1722836310000|2024-08-05 05:38:30|44.11|43.81|44.15|43.85|44.18|43.88|44.1|43.8|22
1722836320000|2024-08-05 05:38:40|44.14|43.84|44.09|43.79|44.14|43.84|44.09|43.79|9
1722836330000|2024-08-05 05:38:50|44.1|43.8|44.14|43.84|44.14|43.84|44.1|43.8|20
1722836340000|2024-08-05 05:39:00|44.12|43.82|44.07|43.77|44.14|43.84|44.06|43.76|17
1722836350000|2024-08-05 05:39:10|44.08|43.78|44.06|43.76|44.09|43.79|44.05|43.75|17
1722836360000|2024-08-05 05:39:20|44.07|43.77|44.07|43.77|44.08|43.78|44.04|43.74|19
1722836370000|2024-08-05 05:39:30|44.06|43.76|44.09|43.79|44.09|43.79|44.06|43.76|13
1722836380000|2024-08-05 05:39:40|44.08|43.78|44|43.7|44.08|43.78|43.96|43.66|21
1722836390000|2024-08-05 05:39:50|44.01|43.71|44.06|43.76|44.07|43.77|44.01|43.71|13
1722836400000|2024-08-05 05:40:00|44.07|43.77|43.99|43.69|44.09|43.79|43.99|43.69|18
1722836410000|2024-08-05 05:40:10|44|43.7|44|43.7|44|43.7|43.94|43.64|18
1722836420000|2024-08-05 05:40:20|44.01|43.71|43.98|43.68|44.03|43.73|43.98|43.68|19
1722836430000|2024-08-05 05:40:30|43.99|43.69|44.03|43.73|44.06|43.76|43.98|43.68|21
1722836440000|2024-08-05 05:40:40|44.01|43.71|44.08|43.78|44.08|43.78|43.98|43.68|19
1722836450000|2024-08-05 05:40:50|44.07|43.77|44.06|43.76|44.09|43.79|44.06|43.76|18
1722836460000|2024-08-05 05:41:00|44.05|43.75|44|43.7|44.07|43.77|44|43.7|22
1722836470000|2024-08-05 05:41:10|43.99|43.69|44.04|43.74|44.04|43.74|43.98|43.68|17
1722836480000|2024-08-05 05:41:20|44.02|43.72|44.06|43.76|44.07|43.77|44.01|43.71|12
1722836490000|2024-08-05 05:41:30|44.07|43.77|44.05|43.75|44.09|43.79|44.05|43.75|14
1722836500000|2024-08-05 05:41:40|44.06|43.76|44.06|43.76|44.08|43.78|44.03|43.73|16
1722836510000|2024-08-05 05:41:50|44.07|43.77|44.02|43.72|44.08|43.78|44|43.7|21
1722836520000|2024-08-05 05:42:00|44.03|43.73|44.09|43.79|44.1|43.8|44.03|43.73|12
1722836530000|2024-08-05 05:42:10|44.08|43.78|44.06|43.76|44.1|43.8|44.06|43.76|17
1722836540000|2024-08-05 05:42:20|44.05|43.75|43.98|43.68|44.05|43.75|43.97|43.67|19
1722836550000|2024-08-05 05:42:30|43.99|43.69|44|43.7|44.01|43.71|43.98|43.68|19
1722836560000|2024-08-05 05:42:40|44.01|43.71|44|43.7|44.01|43.71|43.95|43.65|20
1722836570000|2024-08-05 05:42:50|43.99|43.69|43.93|43.63|44|43.7|43.93|43.63|13
1722836580000|2024-08-05 05:43:00|43.92|43.62|43.97|43.67|43.98|43.68|43.91|43.61|26
1722836590000|2024-08-05 05:43:10|43.96|43.66|43.97|43.67|44|43.7|43.96|43.66|17
1722836600000|2024-08-05 05:43:20|43.96|43.66|43.8|43.5|43.96|43.66|43.8|43.5|22
1722836610000|2024-08-05 05:43:30|43.84|43.54|43.82|43.52|43.84|43.54|43.78|43.48|18
1722836620000|2024-08-05 05:43:40|43.81|43.51|43.83|43.53|43.84|43.54|43.79|43.49|21
1722836630000|2024-08-05 05:43:50|43.82|43.52|43.84|43.54|43.84|43.54|43.78|43.48|15
1722836640000|2024-08-05 05:44:00|43.85|43.55|43.9|43.6|43.9|43.6|43.84|43.54|13
1722836650000|2024-08-05 05:44:10|43.91|43.61|43.97|43.67|43.99|43.69|43.9|43.6|20
1722836660000|2024-08-05 05:44:20|43.96|43.66|43.96|43.66|43.99|43.69|43.95|43.65|29
1722836670000|2024-08-05 05:44:30|43.98|43.68|44.07|43.77|44.07|43.77|43.97|43.67|20
1722836680000|2024-08-05 05:44:40|44.06|43.76|44.05|43.75|44.07|43.77|44.03|43.73|19
1722836690000|2024-08-05 05:44:50|44.06|43.76|44.06|43.76|44.07|43.77|44.04|43.74|19
1722836700000|2024-08-05 05:45:00|44.04|43.74|44.07|43.77|44.1|43.8|44.01|43.71|25
1722836710000|2024-08-05 05:45:10|44.08|43.78|44.16|43.86|44.18|43.88|44.08|43.78|21
1722836720000|2024-08-05 05:45:20|44.15|43.85|44.13|43.83|44.17|43.87|44.1|43.8|23
1722836730000|2024-08-05 05:45:30|44.14|43.84|44.07|43.77|44.14|43.84|44.05|43.75|24
1722836740000|2024-08-05 05:45:40|44.08|43.78|44.15|43.85|44.15|43.85|44.08|43.78|21
1722836750000|2024-08-05 05:45:50|44.16|43.86|44.15|43.85|44.16|43.86|44.11|43.81|22
1722836760000|2024-08-05 05:46:00|44.14|43.84|44.09|43.79|44.18|43.88|44.08|43.78|23
1722836770000|2024-08-05 05:46:10|44.11|43.81|44.04|43.74|44.11|43.81|44.04|43.74|18
1722836780000|2024-08-05 05:46:20|44.05|43.75|44.01|43.71|44.06|43.76|44|43.7|23
1722836790000|2024-08-05 05:46:30|44|43.7|43.98|43.68|44.02|43.72|43.95|43.65|27
1722836800000|2024-08-05 05:46:40|43.99|43.69|43.97|43.67|44.01|43.71|43.95|43.65|22
1722836810000|2024-08-05 05:46:50|43.95|43.65|43.86|43.56|43.95|43.65|43.84|43.54|22
1722836820000|2024-08-05 05:47:00|43.87|43.57|43.89|43.59|43.9|43.6|43.85|43.55|23
1722836830000|2024-08-05 05:47:10|43.88|43.58|43.89|43.59|43.94|43.64|43.87|43.57|25
1722836840000|2024-08-05 05:47:20|43.9|43.6|43.94|43.64|43.94|43.64|43.86|43.56|21
1722836850000|2024-08-05 05:47:30|43.95|43.65|43.89|43.59|43.95|43.65|43.88|43.58|23
1722836860000|2024-08-05 05:47:40|43.86|43.56|43.87|43.57|43.91|43.61|43.85|43.55|25
1722836870000|2024-08-05 05:47:50|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|18
1722836880000|2024-08-05 05:48:00|43.85|43.55|43.81|43.51|43.86|43.56|43.79|43.49|17
1722836890000|2024-08-05 05:48:10|43.82|43.52|43.77|43.47|43.85|43.55|43.77|43.47|15
1722836900000|2024-08-05 05:48:20|43.8|43.5|43.82|43.52|43.82|43.52|43.75|43.45|25
1722836910000|2024-08-05 05:48:30|43.83|43.53|43.9|43.6|43.91|43.61|43.83|43.53|18
1722836920000|2024-08-05 05:48:40|43.89|43.59|43.86|43.56|43.89|43.59|43.85|43.55|17
1722836930000|2024-08-05 05:48:50|43.85|43.55|43.87|43.57|43.87|43.57|43.83|43.53|11
1722836940000|2024-08-05 05:49:00|43.86|43.56|43.87|43.57|43.91|43.61|43.86|43.56|25
1722836950000|2024-08-05 05:49:10|43.89|43.59|43.9|43.6|43.93|43.63|43.87|43.57|20
1722836960000|2024-08-05 05:49:20|43.92|43.62|43.95|43.65|43.96|43.66|43.88|43.58|24
1722836970000|2024-08-05 05:49:30|43.94|43.64|43.89|43.59|43.94|43.64|43.87|43.57|25
1722836980000|2024-08-05 05:49:40|43.9|43.6|43.88|43.58|43.92|43.62|43.87|43.57|23
1722836990000|2024-08-05 05:49:50|43.87|43.57|43.9|43.6|43.92|43.62|43.87|43.57|23
1722837000000|2024-08-05 05:50:00|43.91|43.61|43.95|43.65|43.96|43.66|43.9|43.6|18
1722837010000|2024-08-05 05:50:10|43.94|43.64|44|43.7|44|43.7|43.94|43.64|30
1722837020000|2024-08-05 05:50:20|43.98|43.68|43.93|43.63|44|43.7|43.92|43.62|14
1722837030000|2024-08-05 05:50:30|43.92|43.62|43.86|43.56|43.92|43.62|43.86|43.56|16
1722837040000|2024-08-05 05:50:40|43.88|43.58|43.9|43.6|43.91|43.61|43.87|43.57|19
1722837050000|2024-08-05 05:50:50|43.89|43.59|43.94|43.64|43.94|43.64|43.89|43.59|25
1722837060000|2024-08-05 05:51:00|43.95|43.65|43.91|43.61|43.97|43.67|43.9|43.6|20
1722837070000|2024-08-05 05:51:10|43.92|43.62|43.86|43.56|43.92|43.62|43.85|43.55|19
1722837080000|2024-08-05 05:51:20|43.87|43.57|43.84|43.54|43.89|43.59|43.82|43.52|18
1722837090000|2024-08-05 05:51:30|43.82|43.52|43.82|43.52|43.82|43.52|43.75|43.45|19
1722837100000|2024-08-05 05:51:40|43.84|43.54|43.76|43.46|43.85|43.55|43.76|43.46|19
1722837110000|2024-08-05 05:51:50|43.77|43.47|43.81|43.51|43.83|43.53|43.76|43.46|19
1722837120000|2024-08-05 05:52:00|43.82|43.52|43.85|43.55|43.85|43.55|43.79|43.49|27
1722837130000|2024-08-05 05:52:10|43.83|43.53|43.88|43.58|43.9|43.6|43.82|43.52|18
1722837140000|2024-08-05 05:52:20|43.87|43.57|43.8|43.5|43.87|43.57|43.8|43.5|20
1722837150000|2024-08-05 05:52:30|43.81|43.51|43.79|43.49|43.85|43.55|43.77|43.47|23
1722837160000|2024-08-05 05:52:40|43.8|43.5|43.76|43.46|43.8|43.5|43.75|43.45|17
1722837170000|2024-08-05 05:52:50|43.75|43.45|43.73|43.43|43.75|43.45|43.73|43.43|12
1722837180000|2024-08-05 05:53:00|43.71|43.41|43.68|43.38|43.71|43.41|43.68|43.38|10
1722837190000|2024-08-05 05:53:10|43.67|43.37|43.79|43.49|43.79|43.49|43.66|43.36|24
1722837200000|2024-08-05 05:53:20|43.78|43.48|43.87|43.57|43.88|43.58|43.77|43.47|22
1722837210000|2024-08-05 05:53:30|43.86|43.56|43.88|43.58|43.88|43.58|43.84|43.54|20
1722837220000|2024-08-05 05:53:40|43.86|43.56|43.85|43.55|43.86|43.56|43.78|43.48|23
1722837230000|2024-08-05 05:53:50|43.82|43.52|43.85|43.55|43.86|43.56|43.79|43.49|20
1722837240000|2024-08-05 05:54:00|43.86|43.56|43.81|43.51|43.9|43.6|43.81|43.51|20
1722837250000|2024-08-05 05:54:10|43.79|43.49|43.85|43.55|43.87|43.57|43.79|43.49|21
1722837260000|2024-08-05 05:54:20|43.84|43.54|43.82|43.52|43.87|43.57|43.81|43.51|21
1722837270000|2024-08-05 05:54:30|43.83|43.53|43.79|43.49|43.84|43.54|43.77|43.47|27
1722837280000|2024-08-05 05:54:40|43.8|43.5|43.82|43.52|43.83|43.53|43.79|43.49|28
1722837290000|2024-08-05 05:54:50|43.8|43.5|43.78|43.48|43.8|43.5|43.77|43.47|15
1722837300000|2024-08-05 05:55:00|43.8|43.5|43.76|43.46|43.8|43.5|43.75|43.45|24
1722837310000|2024-08-05 05:55:10|43.75|43.45|43.76|43.46|43.78|43.48|43.7|43.4|26
1722837320000|2024-08-05 05:55:20|43.75|43.45|43.76|43.46|43.79|43.49|43.72|43.42|14
1722837330000|2024-08-05 05:55:30|43.77|43.47|43.77|43.47|43.8|43.5|43.76|43.46|16
1722837340000|2024-08-05 05:55:40|43.78|43.48|43.77|43.47|43.78|43.48|43.75|43.45|18
1722837350000|2024-08-05 05:55:50|43.76|43.46|43.79|43.49|43.8|43.5|43.76|43.46|16
1722837360000|2024-08-05 05:56:00|43.8|43.5|43.82|43.52|43.86|43.56|43.8|43.5|21
1722837370000|2024-08-05 05:56:10|43.81|43.51|43.78|43.48|43.85|43.55|43.76|43.46|27
1722837380000|2024-08-05 05:56:20|43.79|43.49|43.75|43.45|43.79|43.49|43.74|43.44|19
1722837390000|2024-08-05 05:56:30|43.74|43.44|43.75|43.45|43.75|43.45|43.69|43.39|23
1722837400000|2024-08-05 05:56:40|43.73|43.43|43.7|43.4|43.74|43.44|43.7|43.4|17
1722837410000|2024-08-05 05:56:50|43.71|43.41|43.71|43.41|43.72|43.42|43.68|43.38|19
1722837420000|2024-08-05 05:57:00|43.7|43.4|43.73|43.43|43.74|43.44|43.68|43.38|24
1722837430000|2024-08-05 05:57:10|43.71|43.41|43.63|43.33|43.71|43.41|43.62|43.32|18
1722837440000|2024-08-05 05:57:20|43.61|43.31|43.6|43.3|43.63|43.33|43.58|43.28|20
1722837450000|2024-08-05 05:57:30|43.61|43.31|43.64|43.34|43.66|43.36|43.6|43.3|24
1722837460000|2024-08-05 05:57:40|43.65|43.35|43.59|43.29|43.65|43.35|43.57|43.27|24
1722837470000|2024-08-05 05:57:50|43.57|43.27|43.55|43.25|43.57|43.27|43.54|43.24|11
1722837480000|2024-08-05 05:58:00|43.54|43.24|43.55|43.25|43.56|43.26|43.54|43.24|13
1722837490000|2024-08-05 05:58:10|43.56|43.26|43.51|43.21|43.56|43.26|43.5|43.2|22
1722837500000|2024-08-05 05:58:20|43.48|43.18|43.46|43.16|43.5|43.2|43.45|43.15|15
1722837510000|2024-08-05 05:58:30|43.47|43.17|43.46|43.16|43.47|43.17|43.44|43.14|19
1722837520000|2024-08-05 05:58:40|43.45|43.15|43.48|43.18|43.51|43.21|43.45|43.15|22
1722837530000|2024-08-05 05:58:50|43.47|43.17|43.47|43.17|43.49|43.19|43.47|43.17|13
1722837540000|2024-08-05 05:59:00|43.48|43.18|43.47|43.17|43.5|43.2|43.46|43.16|19
1722837550000|2024-08-05 05:59:10|43.46|43.16|43.44|43.14|43.47|43.17|43.4|43.1|25
1722837560000|2024-08-05 05:59:20|43.45|43.15|43.35|43.05|43.45|43.15|43.35|43.05|13
1722837570000|2024-08-05 05:59:30|43.36|43.06|43.41|43.11|43.41|43.11|43.34|43.04|19
1722837580000|2024-08-05 05:59:40|43.43|43.13|43.44|43.14|43.47|43.17|43.43|43.13|18
1722837590000|2024-08-05 05:59:50|43.45|43.15|43.46|43.16|43.5|43.2|43.45|43.15|12
1722837600000|2024-08-05 06:00:00|43.47|43.17|43.48|43.18|43.5|43.2|43.46|43.16|22
1722837610000|2024-08-05 06:00:10|43.47|43.17|43.5|43.2|43.52|43.22|43.42|43.12|18
1722837620000|2024-08-05 06:00:20|43.49|43.19|43.51|43.21|43.53|43.23|43.47|43.17|18
1722837630000|2024-08-05 06:00:30|43.52|43.22|43.56|43.26|43.57|43.27|43.51|43.21|13
1722837640000|2024-08-05 06:00:40|43.57|43.27|43.62|43.32|43.63|43.33|43.56|43.26|24
1722837650000|2024-08-05 06:00:50|43.63|43.33|43.61|43.31|43.63|43.33|43.61|43.31|14
1722837660000|2024-08-05 06:01:00|43.62|43.32|43.61|43.31|43.62|43.32|43.58|43.28|16
1722837670000|2024-08-05 06:01:10|43.6|43.3|43.7|43.4|43.7|43.4|43.6|43.3|20
1722837680000|2024-08-05 06:01:20|43.69|43.39|43.63|43.33|43.7|43.4|43.62|43.32|15
1722837690000|2024-08-05 06:01:30|43.61|43.31|43.53|43.23|43.61|43.31|43.52|43.22|10
1722837700000|2024-08-05 06:01:40|43.52|43.22|43.49|43.19|43.52|43.22|43.45|43.15|16
1722837710000|2024-08-05 06:01:50|43.45|43.15|43.4|43.1|43.47|43.17|43.39|43.09|19
1722837720000|2024-08-05 06:02:00|43.39|43.09|43.36|43.06|43.41|43.11|43.35|43.05|16
1722837730000|2024-08-05 06:02:10|43.35|43.05|43.39|43.09|43.41|43.11|43.32|43.02|21
1722837740000|2024-08-05 06:02:20|43.38|43.08|43.34|43.04|43.38|43.08|43.34|43.04|15
1722837750000|2024-08-05 06:02:30|43.33|43.03|43.26|42.96|43.33|43.03|43.25|42.95|15
1722837760000|2024-08-05 06:02:40|43.27|42.97|43.21|42.91|43.28|42.98|43.2|42.9|18
1722837770000|2024-08-05 06:02:50|43.2|42.9|43.17|42.87|43.2|42.9|43.17|42.87|16
1722837780000|2024-08-05 06:03:00|43.16|42.86|43.15|42.85|43.21|42.91|43.09|42.79|27
1722837790000|2024-08-05 06:03:10|43.13|42.83|43.1|42.8|43.2|42.9|43.1|42.8|24
1722837800000|2024-08-05 06:03:20|43.11|42.81|43|42.7|43.11|42.81|42.96|42.66|23
1722837810000|2024-08-05 06:03:30|43.02|42.72|43.09|42.79|43.11|42.81|43.01|42.71|19
1722837820000|2024-08-05 06:03:40|43.1|42.8|43.07|42.77|43.12|42.82|43.07|42.77|17
1722837830000|2024-08-05 06:03:50|43.09|42.79|43.1|42.8|43.13|42.83|43.07|42.77|25
1722837840000|2024-08-05 06:04:00|43.09|42.79|43.12|42.82|43.18|42.88|43.09|42.79|21
1722837850000|2024-08-05 06:04:10|43.11|42.81|43.11|42.81|43.13|42.83|43.05|42.75|25
1722837860000|2024-08-05 06:04:20|43.1|42.8|43.13|42.83|43.15|42.85|43.08|42.78|21
1722837870000|2024-08-05 06:04:30|43.12|42.82|43.09|42.79|43.12|42.82|43.07|42.77|21
1722837880000|2024-08-05 06:04:40|43.1|42.8|43.18|42.88|43.21|42.91|43.1|42.8|18
1722837890000|2024-08-05 06:04:50|43.17|42.87|43.1|42.8|43.18|42.88|43.1|42.8|24
1722837900000|2024-08-05 06:05:00|43.11|42.81|43.07|42.77|43.14|42.84|43.07|42.77|23
1722837910000|2024-08-05 06:05:10|43.08|42.78|43.08|42.78|43.09|42.79|42.99|42.69|21
1722837920000|2024-08-05 06:05:20|43.03|42.73|43.09|42.79|43.09|42.79|43.02|42.72|20
1722837930000|2024-08-05 06:05:30|43.08|42.78|43.03|42.73|43.11|42.81|43.03|42.73|14
1722837940000|2024-08-05 06:05:40|43.02|42.72|43.08|42.78|43.1|42.8|43.02|42.72|20
1722837950000|2024-08-05 06:05:50|43.07|42.77|43.08|42.78|43.09|42.79|43.03|42.73|26
1722837960000|2024-08-05 06:06:00|43.07|42.77|43.11|42.81|43.12|42.82|43.07|42.77|18
1722837970000|2024-08-05 06:06:10|43.12|42.82|43.04|42.74|43.12|42.82|42.96|42.66|25
1722837980000|2024-08-05 06:06:20|43.05|42.75|43.12|42.82|43.14|42.84|43.05|42.75|24
1722837990000|2024-08-05 06:06:30|43.11|42.81|43.18|42.88|43.19|42.89|43.09|42.79|16
1722838000000|2024-08-05 06:06:40|43.19|42.89|43.22|42.92|43.24|42.94|43.18|42.88|14
1722838010000|2024-08-05 06:06:50|43.21|42.91|43.25|42.95|43.25|42.95|43.2|42.9|21
1722838020000|2024-08-05 06:07:00|43.24|42.94|43.2|42.9|43.27|42.97|43.19|42.89|17
1722838030000|2024-08-05 06:07:10|43.19|42.89|43.23|42.93|43.24|42.94|43.15|42.85|23
1722838040000|2024-08-05 06:07:20|43.24|42.94|43.36|43.06|43.39|43.09|43.24|42.94|20
1722838050000|2024-08-05 06:07:30|43.34|43.04|43.57|43.27|43.57|43.27|43.33|43.03|25
1722838060000|2024-08-05 06:07:40|43.58|43.28|43.61|43.31|43.63|43.33|43.57|43.27|21
1722838070000|2024-08-05 06:07:50|43.65|43.35|43.58|43.28|43.67|43.37|43.57|43.27|27
1722838080000|2024-08-05 06:08:00|43.57|43.27|43.55|43.25|43.64|43.34|43.54|43.24|21
1722838090000|2024-08-05 06:08:10|43.54|43.24|43.34|43.04|43.54|43.24|43.33|43.03|21
1722838100000|2024-08-05 06:08:20|43.31|43.01|43.44|43.14|43.45|43.15|43.3|43|28
1722838110000|2024-08-05 06:08:30|43.43|43.13|43.42|43.12|43.45|43.15|43.38|43.08|21
1722838120000|2024-08-05 06:08:40|43.41|43.11|43.27|42.97|43.42|43.12|43.25|42.95|21
1722838130000|2024-08-05 06:08:50|43.28|42.98|43.31|43.01|43.31|43.01|43.26|42.96|25
1722838140000|2024-08-05 06:09:00|43.32|43.02|43.32|43.02|43.52|43.22|43.31|43.01|31
1722838150000|2024-08-05 06:09:10|43.29|42.99|43.32|43.02|43.36|43.06|43.25|42.95|33
1722838160000|2024-08-05 06:09:20|43.33|43.03|43.39|43.09|43.4|43.1|43.33|43.03|24
1722838170000|2024-08-05 06:09:30|43.38|43.08|43.51|43.21|43.51|43.21|43.38|43.08|22
1722838180000|2024-08-05 06:09:40|43.5|43.2|43.49|43.19|43.58|43.28|43.48|43.18|27
1722838190000|2024-08-05 06:09:50|43.5|43.2|43.4|43.1|43.5|43.2|43.39|43.09|22
1722838200000|2024-08-05 06:10:00|43.41|43.11|43.37|43.07|43.44|43.14|43.37|43.07|24
1722838210000|2024-08-05 06:10:10|43.34|43.04|43.29|42.99|43.37|43.07|43.26|42.96|23
1722838220000|2024-08-05 06:10:20|43.27|42.97|43.45|43.15|43.45|43.15|43.27|42.97|24
1722838230000|2024-08-05 06:10:30|43.46|43.16|43.38|43.08|43.46|43.16|43.37|43.07|20
1722838240000|2024-08-05 06:10:40|43.37|43.07|43.3|43|43.37|43.07|43.27|42.97|22
1722838250000|2024-08-05 06:10:50|43.29|42.99|43.34|43.04|43.36|43.06|43.27|42.97|27
1722838260000|2024-08-05 06:11:00|43.35|43.05|43.26|42.96|43.36|43.06|43.26|42.96|26
1722838270000|2024-08-05 06:11:10|43.19|42.89|43.2|42.9|43.26|42.96|43.16|42.86|22
1722838280000|2024-08-05 06:11:20|43.19|42.89|43.1|42.8|43.2|42.9|43.1|42.8|14
1722838290000|2024-08-05 06:11:30|43.08|42.78|43.09|42.79|43.11|42.81|43.05|42.75|28
1722838300000|2024-08-05 06:11:40|43.08|42.78|43.13|42.83|43.16|42.86|43.08|42.78|24
1722838310000|2024-08-05 06:11:50|43.14|42.84|43.2|42.9|43.2|42.9|43.14|42.84|25
1722838320000|2024-08-05 06:12:00|43.19|42.89|43.18|42.88|43.2|42.9|43.14|42.84|23
1722838330000|2024-08-05 06:12:10|43.19|42.89|43.17|42.87|43.21|42.91|43.16|42.86|29
1722838340000|2024-08-05 06:12:20|43.18|42.88|43.27|42.97|43.29|42.99|43.15|42.85|32
1722838350000|2024-08-05 06:12:30|43.29|42.99|43.24|42.94|43.29|42.99|43.23|42.93|24
1722838360000|2024-08-05 06:12:40|43.26|42.96|43.16|42.86|43.26|42.96|43.16|42.86|26
1722838370000|2024-08-05 06:12:50|43.15|42.85|43.07|42.77|43.17|42.87|43.07|42.77|28
1722838380000|2024-08-05 06:13:00|43.12|42.82|43.05|42.75|43.12|42.82|43.03|42.73|26
1722838390000|2024-08-05 06:13:10|43.07|42.77|43.08|42.78|43.1|42.8|43.04|42.74|20
1722838400000|2024-08-05 06:13:20|43.06|42.76|43.07|42.77|43.08|42.78|43.03|42.73|20
1722838410000|2024-08-05 06:13:30|43.05|42.75|43.05|42.75|43.06|42.76|43.02|42.72|23
1722838420000|2024-08-05 06:13:40|43.06|42.76|43.07|42.77|43.08|42.78|43.04|42.74|13
1722838430000|2024-08-05 06:13:50|43.06|42.76|43.03|42.73|43.08|42.78|43.03|42.73|16
1722838440000|2024-08-05 06:14:00|43.04|42.74|42.97|42.67|43.06|42.76|42.97|42.67|18
1722838450000|2024-08-05 06:14:10|42.98|42.68|42.94|42.64|42.98|42.68|42.88|42.58|21
1722838460000|2024-08-05 06:14:20|42.95|42.65|43.04|42.74|43.05|42.75|42.95|42.65|21
1722838470000|2024-08-05 06:14:30|43.05|42.75|43.07|42.77|43.08|42.78|43.03|42.73|14
1722838480000|2024-08-05 06:14:40|43.08|42.78|43.06|42.76|43.13|42.83|43.05|42.75|18
1722838490000|2024-08-05 06:14:50|43.05|42.75|43.01|42.71|43.06|42.76|43.01|42.71|13
1722838500000|2024-08-05 06:15:00|42.99|42.69|43.1|42.8|43.14|42.84|42.99|42.69|17
1722838510000|2024-08-05 06:15:10|43.08|42.78|43.15|42.85|43.16|42.86|43.07|42.77|20
1722838520000|2024-08-05 06:15:20|43.16|42.86|43.18|42.88|43.23|42.93|43.16|42.86|27
1722838530000|2024-08-05 06:15:30|43.19|42.89|43.15|42.85|43.19|42.89|43.14|42.84|17
1722838540000|2024-08-05 06:15:40|43.14|42.84|43.05|42.75|43.15|42.85|43.04|42.74|18
1722838550000|2024-08-05 06:15:50|43.03|42.73|43.06|42.76|43.11|42.81|42.99|42.69|24
1722838560000|2024-08-05 06:16:00|43.07|42.77|43.11|42.81|43.19|42.89|43.07|42.77|25
1722838570000|2024-08-05 06:16:10|43.1|42.8|43.15|42.85|43.17|42.87|43.09|42.79|19
1722838580000|2024-08-05 06:16:20|43.14|42.84|43.06|42.76|43.14|42.84|43.06|42.76|25
1722838590000|2024-08-05 06:16:30|43.07|42.77|43.06|42.76|43.12|42.82|43.05|42.75|18
1722838600000|2024-08-05 06:16:40|43.07|42.77|43.09|42.79|43.09|42.79|43.05|42.75|16
1722838610000|2024-08-05 06:16:50|43.08|42.78|43.1|42.8|43.1|42.8|43.07|42.77|15
1722838620000|2024-08-05 06:17:00|43.11|42.81|43.18|42.88|43.21|42.91|43.08|42.78|26
1722838630000|2024-08-05 06:17:10|43.17|42.87|43.13|42.83|43.17|42.87|43.1|42.8|20
1722838640000|2024-08-05 06:17:20|43.12|42.82|43.05|42.75|43.13|42.83|43.03|42.73|23
1722838650000|2024-08-05 06:17:30|43.04|42.74|42.96|42.66|43.06|42.76|42.96|42.66|22
1722838660000|2024-08-05 06:17:40|42.97|42.67|42.95|42.65|42.97|42.67|42.88|42.58|19
1722838670000|2024-08-05 06:17:50|42.94|42.64|42.92|42.62|42.94|42.64|42.89|42.59|26
1722838680000|2024-08-05 06:18:00|42.93|42.63|42.92|42.62|42.94|42.64|42.91|42.61|17
1722838690000|2024-08-05 06:18:10|42.91|42.61|42.87|42.57|42.91|42.61|42.8|42.5|24
1722838700000|2024-08-05 06:18:20|42.86|42.56|42.81|42.51|42.86|42.56|42.8|42.5|17
1722838710000|2024-08-05 06:18:30|42.8|42.5|42.75|42.45|42.8|42.5|42.68|42.38|17
1722838720000|2024-08-05 06:18:40|42.73|42.43|42.68|42.38|42.8|42.5|42.68|42.38|28
1722838730000|2024-08-05 06:18:50|42.69|42.39|42.64|42.34|42.74|42.44|42.64|42.34|22
1722838740000|2024-08-05 06:19:00|42.67|42.37|42.73|42.43|42.73|42.43|42.64|42.34|25
1722838750000|2024-08-05 06:19:10|42.72|42.42|42.76|42.46|42.79|42.49|42.71|42.41|21
1722838760000|2024-08-05 06:19:20|42.75|42.45|42.64|42.34|42.75|42.45|42.62|42.32|27
1722838770000|2024-08-05 06:19:30|42.61|42.31|42.72|42.42|42.72|42.42|42.61|42.31|24
1722838780000|2024-08-05 06:19:40|42.71|42.41|42.7|42.4|42.76|42.46|42.67|42.37|26
1722838790000|2024-08-05 06:19:50|42.69|42.39|42.63|42.33|42.7|42.4|42.58|42.28|24
1722838800000|2024-08-05 06:20:00|42.64|42.34|42.64|42.34|42.64|42.34|42.52|42.22|22
1722838810000|2024-08-05 06:20:10|42.65|42.35|42.86|42.56|42.86|42.56|42.64|42.34|25
1722838820000|2024-08-05 06:20:20|42.88|42.58|42.68|42.38|42.88|42.58|42.67|42.37|26
1722838830000|2024-08-05 06:20:30|42.7|42.4|42.75|42.45|42.81|42.51|42.7|42.4|29
1722838840000|2024-08-05 06:20:40|42.77|42.47|42.67|42.37|42.77|42.47|42.65|42.35|27
1722838850000|2024-08-05 06:20:50|42.66|42.36|42.64|42.34|42.71|42.41|42.61|42.31|21
1722838860000|2024-08-05 06:21:00|42.65|42.35|42.59|42.29|42.72|42.42|42.56|42.26|29
1722838870000|2024-08-05 06:21:10|42.58|42.28|42.48|42.18|42.63|42.33|42.48|42.18|19
1722838880000|2024-08-05 06:21:20|42.47|42.17|42.37|42.07|42.47|42.17|42.32|42.02|16
1722838890000|2024-08-05 06:21:30|42.32|42.02|42.24|41.94|42.32|42.02|42.24|41.94|5
1722838900000|2024-08-05 06:21:40|42.17|41.87|42.25|41.95|42.25|41.95|41.93|41.63|16
1722838910000|2024-08-05 06:21:50|42.15|41.85|42.11|41.81|42.15|41.85|42.01|41.71|19
1722838920000|2024-08-05 06:22:00|42.12|41.82|41.98|41.68|42.29|41.99|41.98|41.68|31
1722838930000|2024-08-05 06:22:10|42.02|41.72|41.97|41.67|42.09|41.79|41.82|41.52|27
1722838940000|2024-08-05 06:22:20|41.93|41.63|41.61|41.31|41.94|41.64|41.59|41.29|29
1722838950000|2024-08-05 06:22:30|41.64|41.34|41.81|41.51|41.84|41.54|41.64|41.34|30
1722838960000|2024-08-05 06:22:40|41.8|41.5|41.79|41.49|41.83|41.53|41.73|41.43|18
1722838970000|2024-08-05 06:22:50|41.8|41.5|41.92|41.62|41.95|41.65|41.79|41.49|29
1722838980000|2024-08-05 06:23:00|41.9|41.6|41.96|41.66|42.02|41.72|41.82|41.52|30
1722838990000|2024-08-05 06:23:10|41.95|41.65|41.68|41.38|41.95|41.65|41.65|41.35|34
1722839000000|2024-08-05 06:23:20|41.7|41.4|41.72|41.42|41.8|41.5|41.59|41.29|29
1722839010000|2024-08-05 06:23:30|41.68|41.38|41.59|41.29|41.72|41.42|41.45|41.15|18
1722839020000|2024-08-05 06:23:40|41.6|41.3|41.71|41.41|41.74|41.44|41.6|41.3|24
1722839030000|2024-08-05 06:23:50|41.69|41.39|41.68|41.38|41.76|41.46|41.58|41.28|36
1722839040000|2024-08-05 06:24:00|41.72|41.42|41.54|41.24|41.74|41.44|41.49|41.19|31
1722839050000|2024-08-05 06:24:10|41.53|41.23|41.33|41.03|41.54|41.24|41.19|40.89|35
1722839060000|2024-08-05 06:24:20|41.34|41.04|40.89|40.59|41.34|41.04|40.89|40.59|15
1722839070000|2024-08-05 06:24:30|40.87|40.57|40.49|40.19|40.96|40.66|40.49|40.19|22
1722839080000|2024-08-05 06:24:40|40.47|40.17|40.42|40.12|40.53|40.23|40.42|40.12|9
1722839090000|2024-08-05 06:24:50|40.17|39.87|40.56|40.26|40.57|40.27|40.16|39.86|21
1722839100000|2024-08-05 06:25:00|40.59|40.29|40.47|40.17|40.69|40.39|40.47|40.17|22
1722839110000|2024-08-05 06:25:10|40.57|40.27|40.91|40.61|40.91|40.61|40.5|40.2|36
1722839120000|2024-08-05 06:25:20|40.89|40.59|40.85|40.55|40.96|40.66|40.75|40.45|32
1722839130000|2024-08-05 06:25:30|40.75|40.45|40.63|40.33|40.84|40.54|40.49|40.19|35
1722839140000|2024-08-05 06:25:40|40.67|40.37|40.42|40.12|40.72|40.42|40.27|39.97|27
1722839150000|2024-08-05 06:25:50|40.29|39.99|40.56|40.26|40.61|40.31|40.28|39.98|33
1722839160000|2024-08-05 06:26:00|40.42|40.12|40.7|40.4|40.71|40.41|40.32|40.02|29
1722839170000|2024-08-05 06:26:10|40.71|40.41|40.85|40.55|40.96|40.66|40.71|40.41|32
1722839180000|2024-08-05 06:26:20|40.87|40.57|41.01|40.71|41.06|40.76|40.76|40.46|31
1722839190000|2024-08-05 06:26:30|41.03|40.73|41.1|40.8|41.1|40.8|41|40.7|20
1722839200000|2024-08-05 06:26:40|41.08|40.78|40.93|40.63|41.09|40.79|40.92|40.62|31
1722839210000|2024-08-05 06:26:50|40.94|40.64|41.02|40.72|41.04|40.74|40.77|40.47|32
1722839220000|2024-08-05 06:27:00|41.01|40.71|41.24|40.94|41.25|40.95|40.96|40.66|29
1722839230000|2024-08-05 06:27:10|41.23|40.93|41.37|41.07|41.37|41.07|41.18|40.88|29
1722839240000|2024-08-05 06:27:20|41.38|41.08|41.31|41.01|41.53|41.23|41.31|41.01|25
1722839250000|2024-08-05 06:27:30|41.3|41|41.26|40.96|41.34|41.04|41.23|40.93|29
1722839260000|2024-08-05 06:27:40|41.27|40.97|41.29|40.99|41.34|41.04|41.2|40.9|26
1722839270000|2024-08-05 06:27:50|41.28|40.98|41.36|41.06|41.4|41.1|41.27|40.97|29
1722839280000|2024-08-05 06:28:00|41.37|41.07|41.29|40.99|41.42|41.12|41.27|40.97|26
1722839290000|2024-08-05 06:28:10|41.33|41.03|41.23|40.93|41.33|41.03|41.19|40.89|30
1722839300000|2024-08-05 06:28:20|41.27|40.97|41.25|40.95|41.36|41.06|41.15|40.85|23
1722839310000|2024-08-05 06:28:30|41.15|40.85|41.19|40.89|41.3|41|41.11|40.81|24
1722839320000|2024-08-05 06:28:40|41.18|40.88|41.34|41.04|41.38|41.08|41.17|40.87|25
1722839330000|2024-08-05 06:28:50|41.31|41.01|41.28|40.98|41.31|41.01|41.24|40.94|20
1722839340000|2024-08-05 06:29:00|41.22|40.92|41.24|40.94|41.35|41.05|41.21|40.91|29
1722839350000|2024-08-05 06:29:10|41.22|40.92|41.18|40.88|41.23|40.93|41.17|40.87|22
1722839360000|2024-08-05 06:29:20|41.22|40.92|41.12|40.82|41.25|40.95|41.07|40.77|16
1722839370000|2024-08-05 06:29:30|41.07|40.77|41.07|40.77|41.22|40.92|41.07|40.77|26
1722839380000|2024-08-05 06:29:40|41.13|40.83|41.14|40.84|41.17|40.87|41.04|40.74|19
1722839390000|2024-08-05 06:29:50|41.13|40.83|41.05|40.75|41.15|40.85|41.02|40.72|19
1722839400000|2024-08-05 06:30:00|41.06|40.76|41.25|40.95|41.25|40.95|40.98|40.68|27
1722839410000|2024-08-05 06:30:10|41.26|40.96|41.23|40.93|41.29|40.99|41.13|40.83|25
1722839420000|2024-08-05 06:30:20|41.22|40.92|41.27|40.97|41.31|41.01|41.14|40.84|30
1722839430000|2024-08-05 06:30:30|41.28|40.98|41.29|40.99|41.31|41.01|41.24|40.94|20
1722839440000|2024-08-05 06:30:40|41.28|40.98|41.43|41.13|41.43|41.13|41.28|40.98|17
1722839450000|2024-08-05 06:30:50|41.45|41.15|41.55|41.25|41.56|41.26|41.41|41.11|19
1722839460000|2024-08-05 06:31:00|41.54|41.24|41.52|41.22|41.58|41.28|41.48|41.18|18
1722839470000|2024-08-05 06:31:10|41.53|41.23|41.68|41.38|41.72|41.42|41.53|41.23|24
1722839480000|2024-08-05 06:31:20|41.67|41.37|41.62|41.32|41.73|41.43|41.61|41.31|29
1722839490000|2024-08-05 06:31:30|41.61|41.31|41.71|41.41|41.74|41.44|41.6|41.3|25
1722839500000|2024-08-05 06:31:40|41.72|41.42|41.72|41.42|41.74|41.44|41.65|41.35|25
1722839510000|2024-08-05 06:31:50|41.74|41.44|41.85|41.55|41.85|41.55|41.73|41.43|23
1722839520000|2024-08-05 06:32:00|41.87|41.57|41.98|41.68|41.98|41.68|41.85|41.55|26
1722839530000|2024-08-05 06:32:10|42|41.7|41.94|41.64|42.02|41.72|41.91|41.61|29
1722839540000|2024-08-05 06:32:20|41.92|41.62|42.03|41.73|42.03|41.73|41.85|41.55|32
1722839550000|2024-08-05 06:32:30|42.02|41.72|42.03|41.73|42.03|41.73|41.93|41.63|24
1722839560000|2024-08-05 06:32:40|42.01|41.71|41.98|41.68|42.04|41.74|41.97|41.67|23
1722839570000|2024-08-05 06:32:50|41.97|41.67|42.01|41.71|42.07|41.77|41.96|41.66|30
1722839580000|2024-08-05 06:33:00|42|41.7|41.97|41.67|42.06|41.76|41.94|41.64|25
1722839590000|2024-08-05 06:33:10|41.96|41.66|42.04|41.74|42.06|41.76|41.89|41.59|24
1722839600000|2024-08-05 06:33:20|42.02|41.72|42.02|41.72|42.06|41.76|41.99|41.69|23
1722839610000|2024-08-05 06:33:30|42.03|41.73|42.02|41.72|42.05|41.75|41.99|41.69|30
1722839620000|2024-08-05 06:33:40|42.03|41.73|42.04|41.74|42.06|41.76|41.98|41.68|26
1722839630000|2024-08-05 06:33:50|42.05|41.75|42.05|41.75|42.06|41.76|42.02|41.72|26
1722839640000|2024-08-05 06:34:00|42.03|41.73|42|41.7|42.05|41.75|41.98|41.68|27
1722839650000|2024-08-05 06:34:10|42.02|41.72|41.97|41.67|42.02|41.72|41.97|41.67|20
1722839660000|2024-08-05 06:34:20|42.01|41.71|41.93|41.63|42.02|41.72|41.93|41.63|23
1722839670000|2024-08-05 06:34:30|41.95|41.65|41.97|41.67|41.99|41.69|41.95|41.65|15
1722839680000|2024-08-05 06:34:40|41.98|41.68|42.02|41.72|42.04|41.74|41.98|41.68|17
1722839690000|2024-08-05 06:34:50|42.01|41.71|42|41.7|42.04|41.74|41.97|41.67|25
1722839700000|2024-08-05 06:35:00|41.99|41.69|42.09|41.79|42.09|41.79|41.99|41.69|16
1722839710000|2024-08-05 06:35:10|42.11|41.81|41.98|41.68|42.13|41.83|41.98|41.68|27
1722839720000|2024-08-05 06:35:20|41.96|41.66|41.83|41.53|41.99|41.69|41.83|41.53|26
1722839730000|2024-08-05 06:35:30|41.82|41.52|41.75|41.45|41.87|41.57|41.75|41.45|26
1722839740000|2024-08-05 06:35:40|41.74|41.44|41.8|41.5|41.81|41.51|41.74|41.44|21
1722839750000|2024-08-05 06:35:50|41.81|41.51|41.84|41.54|41.85|41.55|41.8|41.5|22
1722839760000|2024-08-05 06:36:00|41.85|41.55|41.78|41.48|41.89|41.59|41.78|41.48|17
1722839770000|2024-08-05 06:36:10|41.79|41.49|41.69|41.39|41.8|41.5|41.67|41.37|24
1722839780000|2024-08-05 06:36:20|41.68|41.38|41.71|41.41|41.74|41.44|41.63|41.33|33
1722839790000|2024-08-05 06:36:30|41.7|41.4|41.69|41.39|41.76|41.46|41.68|41.38|24
1722839800000|2024-08-05 06:36:40|41.68|41.38|41.77|41.47|41.8|41.5|41.68|41.38|21
1722839810000|2024-08-05 06:36:50|41.78|41.48|41.73|41.43|41.78|41.48|41.7|41.4|22
1722839820000|2024-08-05 06:37:00|41.74|41.44|41.64|41.34|41.78|41.48|41.64|41.34|25
1722839830000|2024-08-05 06:37:10|41.63|41.33|41.58|41.28|41.64|41.34|41.52|41.22|28
1722839840000|2024-08-05 06:37:20|41.55|41.25|41.51|41.21|41.57|41.27|41.45|41.15|25
1722839850000|2024-08-05 06:37:30|41.54|41.24|41.38|41.08|41.54|41.24|41.37|41.07|23
1722839860000|2024-08-05 06:37:40|41.39|41.09|41.48|41.18|41.48|41.18|41.31|41.01|25
1722839870000|2024-08-05 06:37:50|41.49|41.19|41.42|41.12|41.5|41.2|41.42|41.12|26
1722839880000|2024-08-05 06:38:00|41.43|41.13|41.72|41.42|41.72|41.42|41.43|41.13|21
1722839890000|2024-08-05 06:38:10|41.67|41.37|41.61|41.31|41.72|41.42|41.58|41.28|20
1722839900000|2024-08-05 06:38:20|41.6|41.3|41.67|41.37|41.68|41.38|41.6|41.3|21
1722839910000|2024-08-05 06:38:30|41.66|41.36|41.7|41.4|41.71|41.41|41.6|41.3|23
1722839920000|2024-08-05 06:38:40|41.71|41.41|41.71|41.41|41.79|41.49|41.71|41.41|23
1722839930000|2024-08-05 06:38:50|41.7|41.4|41.69|41.39|41.72|41.42|41.69|41.39|14
1722839940000|2024-08-05 06:39:00|41.71|41.41|41.68|41.38|41.76|41.46|41.68|41.38|25
1722839950000|2024-08-05 06:39:10|41.67|41.37|41.55|41.25|41.68|41.38|41.52|41.22|19
1722839960000|2024-08-05 06:39:20|41.56|41.26|41.49|41.19|41.57|41.27|41.48|41.18|23
1722839970000|2024-08-05 06:39:30|41.48|41.18|41.41|41.11|41.48|41.18|41.39|41.09|25
1722839980000|2024-08-05 06:39:40|41.43|41.13|41.34|41.04|41.43|41.13|41.29|40.99|24
1722839990000|2024-08-05 06:39:50|41.33|41.03|41.28|40.98|41.35|41.05|41.27|40.97|25
1722840000000|2024-08-05 06:40:00|41.26|40.96|41.32|41.02|41.39|41.09|41.26|40.96|26
1722840010000|2024-08-05 06:40:10|41.31|41.01|41.13|40.83|41.31|41.01|41.07|40.77|25
1722840020000|2024-08-05 06:40:20|41.11|40.81|40.98|40.68|41.11|40.81|40.86|40.56|31
1722840030000|2024-08-05 06:40:30|40.99|40.69|40.77|40.47|41.07|40.77|40.75|40.45|30
1722840040000|2024-08-05 06:40:40|40.81|40.51|40.81|40.51|40.88|40.58|40.68|40.38|33
1722840050000|2024-08-05 06:40:50|40.78|40.48|40.67|40.37|40.83|40.53|40.67|40.37|28
1722840060000|2024-08-05 06:41:00|40.68|40.38|40.73|40.43|40.77|40.47|40.59|40.29|31
1722840070000|2024-08-05 06:41:10|40.71|40.41|41.04|40.74|41.08|40.78|40.69|40.39|32
1722840080000|2024-08-05 06:41:20|41.01|40.71|41|40.7|41.05|40.75|40.93|40.63|32
1722840090000|2024-08-05 06:41:30|41.01|40.71|40.89|40.59|41.06|40.76|40.89|40.59|31
1722840100000|2024-08-05 06:41:40|40.92|40.62|40.75|40.45|40.93|40.63|40.75|40.45|36
1722840110000|2024-08-05 06:41:50|40.74|40.44|40.68|40.38|40.8|40.5|40.68|40.38|24
1722840120000|2024-08-05 06:42:00|40.66|40.36|40.92|40.62|40.92|40.62|40.63|40.33|28
1722840130000|2024-08-05 06:42:10|40.9|40.6|40.65|40.35|40.9|40.6|40.65|40.35|29
1722840140000|2024-08-05 06:42:20|40.66|40.36|40.7|40.4|40.74|40.44|40.55|40.25|33
1722840150000|2024-08-05 06:42:30|40.68|40.38|40.68|40.38|40.74|40.44|40.62|40.32|31
1722840160000|2024-08-05 06:42:40|40.64|40.34|40.7|40.4|40.73|40.43|40.63|40.33|28
1722840170000|2024-08-05 06:42:50|40.69|40.39|40.62|40.32|40.69|40.39|40.61|40.31|29
1722840180000|2024-08-05 06:43:00|40.65|40.35|40.92|40.62|40.93|40.63|40.65|40.35|33
1722840190000|2024-08-05 06:43:10|40.88|40.58|41|40.7|41.02|40.72|40.86|40.56|27
1722840200000|2024-08-05 06:43:20|41.01|40.71|41.18|40.88|41.22|40.92|41|40.7|29
1722840210000|2024-08-05 06:43:30|41.16|40.86|40.97|40.67|41.17|40.87|40.96|40.66|26
1722840220000|2024-08-05 06:43:40|40.98|40.68|41.01|40.71|41.08|40.78|40.98|40.68|26
1722840230000|2024-08-05 06:43:50|41.04|40.74|41.02|40.72|41.06|40.76|40.99|40.69|25
1722840240000|2024-08-05 06:44:00|41.03|40.73|41.04|40.74|41.12|40.82|41.01|40.71|30
1722840250000|2024-08-05 06:44:10|41.02|40.72|41.09|40.79|41.1|40.8|41.01|40.71|26
1722840260000|2024-08-05 06:44:20|41.08|40.78|41.2|40.9|41.32|41.02|41.08|40.78|31
1722840270000|2024-08-05 06:44:30|41.19|40.89|41.2|40.9|41.21|40.91|41.13|40.83|25
1722840280000|2024-08-05 06:44:40|41.21|40.91|41.3|41|41.3|41|41.19|40.89|17
1722840290000|2024-08-05 06:44:50|41.29|40.99|41.31|41.01|41.31|41.01|41.25|40.95|17
1722840300000|2024-08-05 06:45:00|41.3|41|41.49|41.19|41.51|41.21|41.24|40.94|26
1722840310000|2024-08-05 06:45:10|41.5|41.2|41.51|41.21|41.7|41.4|41.5|41.2|32
1722840320000|2024-08-05 06:45:20|41.5|41.2|41.43|41.13|41.51|41.21|41.36|41.06|30
1722840330000|2024-08-05 06:45:30|41.42|41.12|41.45|41.15|41.45|41.15|41.26|40.96|30
1722840340000|2024-08-05 06:45:40|41.44|41.14|41.55|41.25|41.55|41.25|41.43|41.13|30
1722840350000|2024-08-05 06:45:50|41.57|41.27|41.45|41.15|41.58|41.28|41.44|41.14|27
1722840360000|2024-08-05 06:46:00|41.43|41.13|41.46|41.16|41.53|41.23|41.4|41.1|25
1722840370000|2024-08-05 06:46:10|41.47|41.17|41.51|41.21|41.52|41.22|41.41|41.11|26
1722840380000|2024-08-05 06:46:20|41.54|41.24|41.54|41.24|41.56|41.26|41.5|41.2|21
1722840390000|2024-08-05 06:46:30|41.56|41.26|41.58|41.28|41.59|41.29|41.53|41.23|24
1722840400000|2024-08-05 06:46:40|41.56|41.26|41.54|41.24|41.6|41.3|41.53|41.23|24
1722840410000|2024-08-05 06:46:50|41.55|41.25|41.68|41.38|41.68|41.38|41.55|41.25|19
1722840420000|2024-08-05 06:47:00|41.66|41.36|41.81|41.51|41.82|41.52|41.64|41.34|27
1722840430000|2024-08-05 06:47:10|41.77|41.47|41.78|41.48|41.8|41.5|41.74|41.44|23
1722840440000|2024-08-05 06:47:20|41.79|41.49|41.92|41.62|41.97|41.67|41.79|41.49|28
1722840450000|2024-08-05 06:47:30|41.91|41.61|41.98|41.68|41.98|41.68|41.89|41.59|20
1722840460000|2024-08-05 06:47:40|41.97|41.67|42|41.7|42.07|41.77|41.95|41.65|27
1722840470000|2024-08-05 06:47:50|41.99|41.69|41.99|41.69|42.03|41.73|41.97|41.67|18
1722840480000|2024-08-05 06:48:00|41.98|41.68|41.96|41.66|41.98|41.68|41.92|41.62|22
1722840490000|2024-08-05 06:48:10|41.94|41.64|41.98|41.68|42.05|41.75|41.93|41.63|28
1722840500000|2024-08-05 06:48:20|41.97|41.67|41.99|41.69|42|41.7|41.95|41.65|22
1722840510000|2024-08-05 06:48:30|42|41.7|42.08|41.78|42.08|41.78|41.99|41.69|29
1722840520000|2024-08-05 06:48:40|42.07|41.77|42.06|41.76|42.07|41.77|42.01|41.71|19
1722840530000|2024-08-05 06:48:50|42.07|41.77|42.1|41.8|42.14|41.84|42.07|41.77|23
1722840540000|2024-08-05 06:49:00|42.09|41.79|42.07|41.77|42.11|41.81|42.07|41.77|23
1722840550000|2024-08-05 06:49:10|42.06|41.76|42.03|41.73|42.06|41.76|41.99|41.69|22
1722840560000|2024-08-05 06:49:20|42.05|41.75|42.04|41.74|42.05|41.75|42|41.7|20
1722840570000|2024-08-05 06:49:30|42.05|41.75|42|41.7|42.08|41.78|41.98|41.68|23
1722840580000|2024-08-05 06:49:40|42.01|41.71|42.01|41.71|42.06|41.76|42|41.7|22
1722840590000|2024-08-05 06:49:50|42.02|41.72|41.99|41.69|42.02|41.72|41.98|41.68|20
1722840600000|2024-08-05 06:50:00|42|41.7|42.06|41.76|42.06|41.76|41.98|41.68|18
1722840610000|2024-08-05 06:50:10|42.07|41.77|42.21|41.91|42.26|41.96|42.05|41.75|19
1722840620000|2024-08-05 06:50:20|42.22|41.92|42.26|41.96|42.27|41.97|42.2|41.9|23
1722840630000|2024-08-05 06:50:30|42.25|41.95|42.23|41.93|42.29|41.99|42.23|41.93|27
1722840640000|2024-08-05 06:50:40|42.24|41.94|42.13|41.83|42.26|41.96|42.13|41.83|28
1722840650000|2024-08-05 06:50:50|42.11|41.81|42.15|41.85|42.2|41.9|42.08|41.78|18
1722840660000|2024-08-05 06:51:00|42.16|41.86|42.09|41.79|42.16|41.86|42.08|41.78|29
1722840670000|2024-08-05 06:51:10|42.1|41.8|42.1|41.8|42.13|41.83|42.06|41.76|23
1722840680000|2024-08-05 06:51:20|42.11|41.81|42.06|41.76|42.13|41.83|42.05|41.75|29
1722840690000|2024-08-05 06:51:30|42.04|41.74|42.07|41.77|42.07|41.77|42.04|41.74|22
1722840700000|2024-08-05 06:51:40|42.06|41.76|42.07|41.77|42.08|41.78|42.05|41.75|15
1722840710000|2024-08-05 06:51:50|42.06|41.76|42.07|41.77|42.07|41.77|42.04|41.74|10
1722840720000|2024-08-05 06:52:00|42.05|41.75|41.97|41.67|42.06|41.76|41.97|41.67|19
1722840730000|2024-08-05 06:52:10|41.98|41.68|41.95|41.65|41.98|41.68|41.89|41.59|22
1722840740000|2024-08-05 06:52:20|41.96|41.66|41.9|41.6|41.96|41.66|41.9|41.6|23
1722840750000|2024-08-05 06:52:30|41.92|41.62|41.93|41.63|41.96|41.66|41.9|41.6|22
1722840760000|2024-08-05 06:52:40|41.92|41.62|41.88|41.58|41.94|41.64|41.87|41.57|25
1722840770000|2024-08-05 06:52:50|41.89|41.59|41.92|41.62|41.92|41.62|41.87|41.57|22
1722840780000|2024-08-05 06:53:00|41.93|41.63|41.99|41.69|41.99|41.69|41.89|41.59|24
1722840790000|2024-08-05 06:53:10|42.02|41.72|42.07|41.77|42.1|41.8|42|41.7|25
1722840800000|2024-08-05 06:53:20|42.06|41.76|41.97|41.67|42.07|41.77|41.97|41.67|24
1722840810000|2024-08-05 06:53:30|41.98|41.68|41.77|41.47|41.98|41.68|41.77|41.47|26
1722840820000|2024-08-05 06:53:40|41.76|41.46|41.77|41.47|41.79|41.49|41.7|41.4|27
1722840830000|2024-08-05 06:53:50|41.76|41.46|41.81|41.51|41.83|41.53|41.74|41.44|23
1722840840000|2024-08-05 06:54:00|41.79|41.49|41.89|41.59|41.9|41.6|41.77|41.47|24
1722840850000|2024-08-05 06:54:10|41.88|41.58|41.94|41.64|41.95|41.65|41.85|41.55|22
1722840860000|2024-08-05 06:54:20|41.95|41.65|41.87|41.57|41.99|41.69|41.86|41.56|26
1722840870000|2024-08-05 06:54:30|41.85|41.55|41.8|41.5|41.87|41.57|41.78|41.48|27
1722840880000|2024-08-05 06:54:40|41.82|41.52|41.9|41.6|41.92|41.62|41.82|41.52|27
1722840890000|2024-08-05 06:54:50|41.89|41.59|41.88|41.58|41.91|41.61|41.86|41.56|22
1722840900000|2024-08-05 06:55:00|41.89|41.59|41.8|41.5|41.9|41.6|41.79|41.49|23
1722840910000|2024-08-05 06:55:10|41.81|41.51|41.95|41.65|41.95|41.65|41.76|41.46|30
1722840920000|2024-08-05 06:55:20|41.96|41.66|42|41.7|42.01|41.71|41.92|41.62|25
1722840930000|2024-08-05 06:55:30|41.98|41.68|41.96|41.66|42.02|41.72|41.96|41.66|22
1722840940000|2024-08-05 06:55:40|41.95|41.65|42.01|41.71|42.02|41.72|41.94|41.64|23
1722840950000|2024-08-05 06:55:50|42.03|41.73|41.97|41.67|42.04|41.74|41.96|41.66|22
1722840960000|2024-08-05 06:56:00|41.96|41.66|42.08|41.78|42.15|41.85|41.96|41.66|26
1722840970000|2024-08-05 06:56:10|42.09|41.79|42.04|41.74|42.1|41.8|42|41.7|24
1722840980000|2024-08-05 06:56:20|42|41.7|41.98|41.68|42.02|41.72|41.95|41.65|27
1722840990000|2024-08-05 06:56:30|42|41.7|42.05|41.75|42.07|41.77|41.98|41.68|20
1722841000000|2024-08-05 06:56:40|42.06|41.76|42.14|41.84|42.14|41.84|42.04|41.74|27
1722841010000|2024-08-05 06:56:50|42.16|41.86|42.19|41.89|42.26|41.96|42.14|41.84|24
1722841020000|2024-08-05 06:57:00|42.2|41.9|42.15|41.85|42.21|41.91|42.14|41.84|22
1722841030000|2024-08-05 06:57:10|42.14|41.84|42.05|41.75|42.14|41.84|42.05|41.75|24
1722841040000|2024-08-05 06:57:20|42.04|41.74|41.96|41.66|42.04|41.74|41.96|41.66|18
1722841050000|2024-08-05 06:57:30|41.95|41.65|41.94|41.64|41.97|41.67|41.91|41.61|22
1722841060000|2024-08-05 06:57:40|41.95|41.65|41.95|41.65|41.99|41.69|41.94|41.64|17
1722841070000|2024-08-05 06:57:50|41.96|41.66|41.98|41.68|42|41.7|41.94|41.64|13
1722841080000|2024-08-05 06:58:00|41.99|41.69|42.15|41.85|42.16|41.86|41.98|41.68|27
1722841090000|2024-08-05 06:58:10|42.16|41.86|42.13|41.83|42.19|41.89|42.09|41.79|26
1722841100000|2024-08-05 06:58:20|42.11|41.81|42.08|41.78|42.11|41.81|42.05|41.75|23
1722841110000|2024-08-05 06:58:30|42.09|41.79|42.19|41.89|42.19|41.89|42.08|41.78|20
1722841120000|2024-08-05 06:58:40|42.2|41.9|42.36|42.06|42.36|42.06|42.2|41.9|19
1722841130000|2024-08-05 06:58:50|42.35|42.05|42.3|42|42.35|42.05|42.27|41.97|21
1722841140000|2024-08-05 06:59:00|42.31|42.01|42.34|42.04|42.38|42.08|42.29|41.99|22
1722841150000|2024-08-05 06:59:10|42.33|42.03|42.35|42.05|42.35|42.05|42.27|41.97|20
1722841160000|2024-08-05 06:59:20|42.34|42.04|42.34|42.04|42.37|42.07|42.32|42.02|18
1722841170000|2024-08-05 06:59:30|42.33|42.03|42.39|42.09|42.41|42.11|42.32|42.02|16
1722841180000|2024-08-05 06:59:40|42.4|42.1|42.49|42.19|42.53|42.23|42.4|42.1|27
1722841190000|2024-08-05 06:59:50|42.5|42.2|42.46|42.16|42.54|42.24|42.46|42.16|18
1722841200000|2024-08-05 07:00:00|42.47|42.17|42.42|42.12|42.48|42.18|42.39|42.09|29
1722841210000|2024-08-05 07:00:10|42.45|42.15|42.35|42.05|42.45|42.15|42.35|42.05|23
1722841220000|2024-08-05 07:00:20|42.34|42.04|42.35|42.05|42.41|42.11|42.33|42.03|24
1722841230000|2024-08-05 07:00:30|42.36|42.06|42.27|41.97|42.36|42.06|42.27|41.97|24
1722841240000|2024-08-05 07:00:40|42.26|41.96|42.26|41.96|42.27|41.97|42.24|41.94|18
1722841250000|2024-08-05 07:00:50|42.25|41.95|42.27|41.97|42.29|41.99|42.24|41.94|16
1722841260000|2024-08-05 07:01:00|42.28|41.98|42.25|41.95|42.34|42.04|42.25|41.95|19
1722841270000|2024-08-05 07:01:10|42.26|41.96|42.28|41.98|42.34|42.04|42.26|41.96|27
1722841280000|2024-08-05 07:01:20|42.27|41.97|42.27|41.97|42.29|41.99|42.27|41.97|16
1722841290000|2024-08-05 07:01:30|42.28|41.98|42.28|41.98|42.28|41.98|42.24|41.94|19
1722841300000|2024-08-05 07:01:40|42.3|42|42.38|42.08|42.38|42.08|42.3|42|19
1722841310000|2024-08-05 07:01:50|42.36|42.06|42.45|42.15|42.45|42.15|42.36|42.06|13
1722841320000|2024-08-05 07:02:00|42.44|42.14|42.52|42.22|42.55|42.25|42.43|42.13|24
1722841330000|2024-08-05 07:02:10|42.53|42.23|42.38|42.08|42.53|42.23|42.38|42.08|25
1722841340000|2024-08-05 07:02:20|42.37|42.07|42.35|42.05|42.39|42.09|42.35|42.05|25
1722841350000|2024-08-05 07:02:30|42.36|42.06|42.34|42.04|42.37|42.07|42.34|42.04|15
1722841360000|2024-08-05 07:02:40|42.35|42.05|42.4|42.1|42.41|42.11|42.35|42.05|14
1722841370000|2024-08-05 07:02:50|42.41|42.11|42.47|42.17|42.47|42.17|42.4|42.1|23
1722841380000|2024-08-05 07:03:00|42.46|42.16|42.41|42.11|42.46|42.16|42.37|42.07|19
1722841390000|2024-08-05 07:03:10|42.43|42.13|42.36|42.06|42.46|42.16|42.36|42.06|23
1722841400000|2024-08-05 07:03:20|42.37|42.07|42.47|42.17|42.47|42.17|42.36|42.06|21
1722841410000|2024-08-05 07:03:30|42.46|42.16|42.52|42.22|42.54|42.24|42.46|42.16|18
1722841420000|2024-08-05 07:03:40|42.53|42.23|42.51|42.21|42.53|42.23|42.48|42.18|17
1722841430000|2024-08-05 07:03:50|42.5|42.2|42.58|42.28|42.6|42.3|42.5|42.2|23
1722841440000|2024-08-05 07:04:00|42.59|42.29|42.71|42.41|42.71|42.41|42.57|42.27|30
1722841450000|2024-08-05 07:04:10|42.7|42.4|42.57|42.27|42.7|42.4|42.56|42.26|24
1722841460000|2024-08-05 07:04:20|42.56|42.26|42.57|42.27|42.58|42.28|42.54|42.24|18
1722841470000|2024-08-05 07:04:30|42.56|42.26|42.58|42.28|42.62|42.32|42.56|42.26|22
1722841480000|2024-08-05 07:04:40|42.59|42.29|42.58|42.28|42.6|42.3|42.57|42.27|13
1722841490000|2024-08-05 07:04:50|42.59|42.29|42.6|42.3|42.61|42.31|42.58|42.28|13
1722841500000|2024-08-05 07:05:00|42.61|42.31|42.59|42.29|42.63|42.33|42.59|42.29|17
1722841510000|2024-08-05 07:05:10|42.61|42.31|42.6|42.3|42.64|42.34|42.57|42.27|18
1722841520000|2024-08-05 07:05:20|42.59|42.29|42.54|42.24|42.6|42.3|42.54|42.24|21
1722841530000|2024-08-05 07:05:30|42.53|42.23|42.53|42.23|42.56|42.26|42.49|42.19|24
1722841540000|2024-08-05 07:05:40|42.54|42.24|42.51|42.21|42.56|42.26|42.5|42.2|20
1722841550000|2024-08-05 07:05:50|42.52|42.22|42.54|42.24|42.54|42.24|42.5|42.2|11
1722841560000|2024-08-05 07:06:00|42.53|42.23|42.52|42.22|42.53|42.23|42.45|42.15|15
1722841570000|2024-08-05 07:06:10|42.51|42.21|42.42|42.12|42.51|42.21|42.41|42.11|28
1722841580000|2024-08-05 07:06:20|42.4|42.1|42.39|42.09|42.43|42.13|42.36|42.06|20
1722841590000|2024-08-05 07:06:30|42.37|42.07|42.34|42.04|42.38|42.08|42.33|42.03|13
1722841600000|2024-08-05 07:06:40|42.35|42.05|42.34|42.04|42.37|42.07|42.33|42.03|15
1722841610000|2024-08-05 07:06:50|42.33|42.03|42.34|42.04|42.34|42.04|42.32|42.02|12
1722841620000|2024-08-05 07:07:00|42.33|42.03|42.35|42.05|42.37|42.07|42.33|42.03|12
1722841630000|2024-08-05 07:07:10|42.34|42.04|42.42|42.12|42.43|42.13|42.34|42.04|18
1722841640000|2024-08-05 07:07:20|42.43|42.13|42.46|42.16|42.57|42.27|42.43|42.13|25
1722841650000|2024-08-05 07:07:30|42.47|42.17|42.57|42.27|42.58|42.28|42.46|42.16|23
1722841660000|2024-08-05 07:07:40|42.59|42.29|42.58|42.28|42.64|42.34|42.57|42.27|23
1722841670000|2024-08-05 07:07:50|42.57|42.27|42.63|42.33|42.66|42.36|42.56|42.26|17
1722841680000|2024-08-05 07:08:00|42.62|42.32|42.6|42.3|42.63|42.33|42.54|42.24|26
1722841690000|2024-08-05 07:08:10|42.58|42.28|42.55|42.25|42.61|42.31|42.55|42.25|30
1722841700000|2024-08-05 07:08:20|42.56|42.26|42.67|42.37|42.68|42.38|42.54|42.24|26
1722841710000|2024-08-05 07:08:30|42.66|42.36|42.74|42.44|42.75|42.45|42.64|42.34|23
1722841720000|2024-08-05 07:08:40|42.75|42.45|42.74|42.44|42.78|42.48|42.73|42.43|16
1722841730000|2024-08-05 07:08:50|42.75|42.45|42.76|42.46|42.77|42.47|42.74|42.44|14
1722841740000|2024-08-05 07:09:00|42.75|42.45|42.84|42.54|42.84|42.54|42.74|42.44|26
1722841750000|2024-08-05 07:09:10|42.86|42.56|42.91|42.61|42.94|42.64|42.85|42.55|28
1722841760000|2024-08-05 07:09:20|42.93|42.63|42.77|42.47|42.93|42.63|42.77|42.47|24
1722841770000|2024-08-05 07:09:30|42.78|42.48|42.85|42.55|42.85|42.55|42.75|42.45|26
1722841780000|2024-08-05 07:09:40|42.86|42.56|42.76|42.46|42.86|42.56|42.76|42.46|17
1722841790000|2024-08-05 07:09:50|42.77|42.47|42.77|42.47|42.84|42.54|42.76|42.46|24
1722841800000|2024-08-05 07:10:00|42.78|42.48|42.8|42.5|42.85|42.55|42.76|42.46|24
1722841810000|2024-08-05 07:10:10|42.79|42.49|42.8|42.5|42.86|42.56|42.79|42.49|18
1722841820000|2024-08-05 07:10:20|42.81|42.51|42.81|42.51|42.85|42.55|42.79|42.49|21
1722841830000|2024-08-05 07:10:30|42.78|42.48|42.73|42.43|42.78|42.48|42.73|42.43|18
1722841840000|2024-08-05 07:10:40|42.72|42.42|42.74|42.44|42.76|42.46|42.72|42.42|15
1722841850000|2024-08-05 07:10:50|42.73|42.43|42.83|42.53|42.84|42.54|42.73|42.43|17
1722841860000|2024-08-05 07:11:00|42.82|42.52|42.86|42.56|42.87|42.57|42.76|42.46|25
1722841870000|2024-08-05 07:11:10|42.85|42.55|42.76|42.46|42.86|42.56|42.76|42.46|22
1722841880000|2024-08-05 07:11:20|42.77|42.47|42.75|42.45|42.78|42.48|42.72|42.42|17
1722841890000|2024-08-05 07:11:30|42.73|42.43|42.69|42.39|42.75|42.45|42.68|42.38|17
1722841900000|2024-08-05 07:11:40|42.67|42.37|42.73|42.43|42.74|42.44|42.66|42.36|22
1722841910000|2024-08-05 07:11:50|42.72|42.42|42.78|42.48|42.78|42.48|42.72|42.42|19
1722841920000|2024-08-05 07:12:00|42.8|42.5|42.81|42.51|42.88|42.58|42.79|42.49|30
1722841930000|2024-08-05 07:12:10|42.8|42.5|42.81|42.51|42.81|42.51|42.76|42.46|19
1722841940000|2024-08-05 07:12:20|42.82|42.52|42.74|42.44|42.82|42.52|42.74|42.44|25
1722841950000|2024-08-05 07:12:30|42.73|42.43|42.74|42.44|42.76|42.46|42.68|42.38|23
1722841960000|2024-08-05 07:12:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|6
1722841970000|2024-08-05 07:12:50|42.75|42.45|42.8|42.5|42.8|42.5|42.74|42.44|14
1722841980000|2024-08-05 07:13:00|42.81|42.51|42.75|42.45|42.85|42.55|42.75|42.45|23
1722841990000|2024-08-05 07:13:10|42.76|42.46|42.75|42.45|42.76|42.46|42.74|42.44|6
1722842000000|2024-08-05 07:13:20|42.76|42.46|42.78|42.48|42.79|42.49|42.75|42.45|17
1722842010000|2024-08-05 07:13:30|42.79|42.49|42.78|42.48|42.8|42.5|42.76|42.46|18
1722842020000|2024-08-05 07:13:40|42.79|42.49|42.89|42.59|42.9|42.6|42.79|42.49|14
1722842030000|2024-08-05 07:13:50|42.88|42.58|42.89|42.59|42.9|42.6|42.87|42.57|15
1722842040000|2024-08-05 07:14:00|42.88|42.58|42.94|42.64|42.96|42.66|42.88|42.58|20
1722842050000|2024-08-05 07:14:10|42.95|42.65|42.93|42.63|42.96|42.66|42.92|42.62|17
1722842060000|2024-08-05 07:14:20|42.92|42.62|42.98|42.68|42.98|42.68|42.89|42.59|19
1722842070000|2024-08-05 07:14:30|42.96|42.66|42.88|42.58|42.97|42.67|42.87|42.57|21
1722842080000|2024-08-05 07:14:40|42.89|42.59|42.86|42.56|42.9|42.6|42.86|42.56|14
1722842090000|2024-08-05 07:14:50|42.87|42.57|42.86|42.56|42.87|42.57|42.85|42.55|10
1722842100000|2024-08-05 07:15:00|42.85|42.55|42.86|42.56|42.87|42.57|42.85|42.55|12
1722842110000|2024-08-05 07:15:10|42.87|42.57|42.85|42.55|42.87|42.57|42.85|42.55|7
1722842120000|2024-08-05 07:15:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|6
1722842130000|2024-08-05 07:15:30|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|7
1722842140000|2024-08-05 07:15:40|42.83|42.53|42.77|42.47|42.83|42.53|42.76|42.46|13
1722842150000|2024-08-05 07:15:50|42.78|42.48|42.77|42.47|42.78|42.48|42.76|42.46|14
1722842160000|2024-08-05 07:16:00|42.78|42.48|42.88|42.58|42.88|42.58|42.77|42.47|11
1722842170000|2024-08-05 07:16:10|42.9|42.6|42.98|42.68|43|42.7|42.89|42.59|17
1722842180000|2024-08-05 07:16:20|42.97|42.67|42.95|42.65|42.98|42.68|42.94|42.64|20
1722842190000|2024-08-05 07:16:30|42.94|42.64|42.98|42.68|42.98|42.68|42.94|42.64|13
1722842200000|2024-08-05 07:16:40|42.97|42.67|42.96|42.66|43|42.7|42.96|42.66|17
1722842210000|2024-08-05 07:16:50|42.97|42.67|43.05|42.75|43.05|42.75|42.97|42.67|14
1722842220000|2024-08-05 07:17:00|43.04|42.74|42.96|42.66|43.05|42.75|42.96|42.66|19
1722842230000|2024-08-05 07:17:10|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|5
1722842240000|2024-08-05 07:17:20|42.98|42.68|43.05|42.75|43.05|42.75|42.98|42.68|14
1722842250000|2024-08-05 07:17:30|43.06|42.76|43.05|42.75|43.09|42.79|43.05|42.75|11
1722842260000|2024-08-05 07:17:40|43.06|42.76|43.08|42.78|43.08|42.78|43.05|42.75|13
1722842270000|2024-08-05 07:17:50|43.11|42.81|43.13|42.83|43.15|42.85|43.08|42.78|16
1722842280000|2024-08-05 07:18:00|43.15|42.85|43.18|42.88|43.2|42.9|43.14|42.84|26
1722842290000|2024-08-05 07:18:10|43.19|42.89|43.22|42.92|43.22|42.92|43.16|42.86|20
1722842300000|2024-08-05 07:18:20|43.24|42.94|43.28|42.98|43.28|42.98|43.23|42.93|22
1722842310000|2024-08-05 07:18:30|43.27|42.97|43.33|43.03|43.35|43.05|43.26|42.96|24
1722842320000|2024-08-05 07:18:40|43.31|43.01|43.35|43.05|43.4|43.1|43.31|43.01|20
1722842330000|2024-08-05 07:18:50|43.33|43.03|43.28|42.98|43.34|43.04|43.28|42.98|15
1722842340000|2024-08-05 07:19:00|43.29|42.99|43.24|42.94|43.31|43.01|43.24|42.94|16
1722842350000|2024-08-05 07:19:10|43.22|42.92|43.21|42.91|43.28|42.98|43.2|42.9|17
1722842360000|2024-08-05 07:19:20|43.24|42.94|43.26|42.96|43.28|42.98|43.23|42.93|16
1722842370000|2024-08-05 07:19:30|43.27|42.97|43.27|42.97|43.3|43|43.26|42.96|14
1722842380000|2024-08-05 07:19:40|43.28|42.98|43.28|42.98|43.33|43.03|43.24|42.94|21
1722842390000|2024-08-05 07:19:50|43.27|42.97|43.27|42.97|43.28|42.98|43.26|42.96|11
1722842400000|2024-08-05 07:20:00|43.26|42.96|43.26|42.96|43.28|42.98|43.24|42.94|21
1722842410000|2024-08-05 07:20:10|43.27|42.97|43.26|42.96|43.29|42.99|43.26|42.96|15
1722842420000|2024-08-05 07:20:20|43.27|42.97|43.33|43.03|43.33|43.03|43.27|42.97|18
1722842430000|2024-08-05 07:20:30|43.34|43.04|43.33|43.03|43.36|43.06|43.29|42.99|23
1722842440000|2024-08-05 07:20:40|43.34|43.04|43.33|43.03|43.35|43.05|43.33|43.03|16
1722842450000|2024-08-05 07:20:50|43.34|43.04|43.36|43.06|43.38|43.08|43.34|43.04|14
1722842460000|2024-08-05 07:21:00|43.35|43.05|43.35|43.05|43.44|43.14|43.35|43.05|28
1722842470000|2024-08-05 07:21:10|43.34|43.04|43.28|42.98|43.34|43.04|43.26|42.96|25
1722842480000|2024-08-05 07:21:20|43.27|42.97|43.22|42.92|43.27|42.97|43.19|42.89|24
1722842490000|2024-08-05 07:21:30|43.23|42.93|43.3|43|43.3|43|43.23|42.93|25
1722842500000|2024-08-05 07:21:40|43.33|43.03|43.3|43|43.33|43.03|43.25|42.95|19
1722842510000|2024-08-05 07:21:50|43.29|42.99|43.35|43.05|43.35|43.05|43.28|42.98|21
1722842520000|2024-08-05 07:22:00|43.34|43.04|43.38|43.08|43.44|43.14|43.34|43.04|20
1722842530000|2024-08-05 07:22:10|43.36|43.06|43.28|42.98|43.36|43.06|43.25|42.95|21
1722842540000|2024-08-05 07:22:20|43.27|42.97|43.3|43|43.32|43.02|43.23|42.93|23
1722842550000|2024-08-05 07:22:30|43.29|42.99|43.36|43.06|43.37|43.07|43.27|42.97|25
1722842560000|2024-08-05 07:22:40|43.35|43.05|43.21|42.91|43.35|43.05|43.21|42.91|18
1722842570000|2024-08-05 07:22:50|43.2|42.9|43.24|42.94|43.25|42.95|43.19|42.89|28
1722842580000|2024-08-05 07:23:00|43.25|42.95|43.26|42.96|43.28|42.98|43.23|42.93|30
1722842590000|2024-08-05 07:23:10|43.25|42.95|43.25|42.95|43.26|42.96|43.22|42.92|18
1722842600000|2024-08-05 07:23:20|43.24|42.94|43.23|42.93|43.25|42.95|43.23|42.93|16
1722842610000|2024-08-05 07:23:30|43.22|42.92|43.27|42.97|43.27|42.97|43.18|42.88|25
1722842620000|2024-08-05 07:23:40|43.26|42.96|43.29|42.99|43.3|43|43.25|42.95|23
1722842630000|2024-08-05 07:23:50|43.3|43|43.33|43.03|43.34|43.04|43.28|42.98|17
1722842640000|2024-08-05 07:24:00|43.34|43.04|43.24|42.94|43.34|43.04|43.24|42.94|23
1722842650000|2024-08-05 07:24:10|43.25|42.95|43.27|42.97|43.28|42.98|43.25|42.95|16
1722842660000|2024-08-05 07:24:20|43.26|42.96|43.26|42.96|43.28|42.98|43.25|42.95|14
1722842670000|2024-08-05 07:24:30|43.27|42.97|43.25|42.95|43.27|42.97|43.24|42.94|10
1722842680000|2024-08-05 07:24:40|43.26|42.96|43.25|42.95|43.26|42.96|43.24|42.94|15
1722842690000|2024-08-05 07:24:50|43.26|42.96|43.25|42.95|43.26|42.96|43.24|42.94|9
1722842700000|2024-08-05 07:25:00|43.24|42.94|43.25|42.95|43.26|42.96|43.24|42.94|14
1722842710000|2024-08-05 07:25:10|43.26|42.96|43.18|42.88|43.27|42.97|43.15|42.85|28
1722842720000|2024-08-05 07:25:20|43.19|42.89|43.11|42.81|43.19|42.89|43.09|42.79|27
1722842730000|2024-08-05 07:25:30|43.09|42.79|43.19|42.89|43.2|42.9|43.08|42.78|24
1722842740000|2024-08-05 07:25:40|43.17|42.87|43.18|42.88|43.26|42.96|43.17|42.87|24
1722842750000|2024-08-05 07:25:50|43.16|42.86|43.15|42.85|43.17|42.87|43.14|42.84|18
1722842760000|2024-08-05 07:26:00|43.16|42.86|43.27|42.97|43.28|42.98|43.16|42.86|22
1722842770000|2024-08-05 07:26:10|43.28|42.98|43.26|42.96|43.29|42.99|43.23|42.93|22
1722842780000|2024-08-05 07:26:20|43.27|42.97|43.25|42.95|43.28|42.98|43.24|42.94|19
1722842790000|2024-08-05 07:26:30|43.26|42.96|43.28|42.98|43.31|43.01|43.25|42.95|18
1722842800000|2024-08-05 07:26:40|43.3|43|43.28|42.98|43.32|43.02|43.26|42.96|18
1722842810000|2024-08-05 07:26:50|43.27|42.97|43.27|42.97|43.3|43|43.27|42.97|13
1722842820000|2024-08-05 07:27:00|43.28|42.98|43.24|42.94|43.28|42.98|43.24|42.94|15
1722842830000|2024-08-05 07:27:10|43.25|42.95|43.35|43.05|43.36|43.06|43.25|42.95|19
1722842840000|2024-08-05 07:27:20|43.36|43.06|43.43|43.13|43.44|43.14|43.34|43.04|21
1722842850000|2024-08-05 07:27:30|43.42|43.12|43.34|43.04|43.42|43.12|43.34|43.04|20
1722842860000|2024-08-05 07:27:40|43.39|43.09|43.36|43.06|43.39|43.09|43.35|43.05|24
1722842870000|2024-08-05 07:27:50|43.35|43.05|43.35|43.05|43.4|43.1|43.35|43.05|23
1722842880000|2024-08-05 07:28:00|43.36|43.06|43.35|43.05|43.39|43.09|43.34|43.04|27
1722842890000|2024-08-05 07:28:10|43.33|43.03|43.38|43.08|43.38|43.08|43.33|43.03|18
1722842900000|2024-08-05 07:28:20|43.37|43.07|43.43|43.13|43.43|43.13|43.35|43.05|19
1722842910000|2024-08-05 07:28:30|43.42|43.12|43.43|43.13|43.43|43.13|43.38|43.08|20
1722842920000|2024-08-05 07:28:40|43.44|43.14|43.41|43.11|43.46|43.16|43.41|43.11|18
1722842930000|2024-08-05 07:28:50|43.4|43.1|43.42|43.12|43.44|43.14|43.37|43.07|22
1722842940000|2024-08-05 07:29:00|43.41|43.11|43.47|43.17|43.48|43.18|43.41|43.11|19
1722842950000|2024-08-05 07:29:10|43.48|43.18|43.5|43.2|43.53|43.23|43.47|43.17|19
1722842960000|2024-08-05 07:29:20|43.52|43.22|43.44|43.14|43.54|43.24|43.44|43.14|21
1722842970000|2024-08-05 07:29:30|43.45|43.15|43.43|43.13|43.45|43.15|43.42|43.12|21
1722842980000|2024-08-05 07:29:40|43.45|43.15|43.43|43.13|43.45|43.15|43.41|43.11|22
1722842990000|2024-08-05 07:29:50|43.45|43.15|43.42|43.12|43.46|43.16|43.41|43.11|17
1722843000000|2024-08-05 07:30:00|43.43|43.13|43.33|43.03|43.44|43.14|43.33|43.03|19
1722843010000|2024-08-05 07:30:10|43.34|43.04|43.41|43.11|43.44|43.14|43.34|43.04|27
1722843020000|2024-08-05 07:30:20|43.43|43.13|43.35|43.05|43.43|43.13|43.34|43.04|17
1722843030000|2024-08-05 07:30:30|43.36|43.06|43.34|43.04|43.37|43.07|43.34|43.04|19
1722843040000|2024-08-05 07:30:40|43.36|43.06|43.36|43.06|43.36|43.06|43.33|43.03|19
1722843050000|2024-08-05 07:30:50|43.35|43.05|43.41|43.11|43.41|43.11|43.35|43.05|14
1722843060000|2024-08-05 07:31:00|43.4|43.1|43.29|42.99|43.42|43.12|43.29|42.99|26
1722843070000|2024-08-05 07:31:10|43.27|42.97|43.27|42.97|43.34|43.04|43.26|42.96|31
1722843080000|2024-08-05 07:31:20|43.28|42.98|43.25|42.95|43.29|42.99|43.21|42.91|24
1722843090000|2024-08-05 07:31:30|43.24|42.94|43.24|42.94|43.28|42.98|43.18|42.88|24
1722843100000|2024-08-05 07:31:40|43.26|42.96|43.21|42.91|43.26|42.96|43.2|42.9|18
1722843110000|2024-08-05 07:31:50|43.23|42.93|43.16|42.86|43.23|42.93|43.15|42.85|15
1722843120000|2024-08-05 07:32:00|43.17|42.87|43.24|42.94|43.25|42.95|43.16|42.86|19
1722843130000|2024-08-05 07:32:10|43.23|42.93|43.34|43.04|43.34|43.04|43.23|42.93|23
1722843140000|2024-08-05 07:32:20|43.32|43.02|43.3|43|43.35|43.05|43.27|42.97|20
1722843150000|2024-08-05 07:32:30|43.28|42.98|43.24|42.94|43.31|43.01|43.24|42.94|16
1722843160000|2024-08-05 07:32:40|43.23|42.93|43.23|42.93|43.24|42.94|43.17|42.87|22
1722843170000|2024-08-05 07:32:50|43.22|42.92|43.25|42.95|43.25|42.95|43.2|42.9|16
1722843180000|2024-08-05 07:33:00|43.24|42.94|43.34|43.04|43.34|43.04|43.23|42.93|21
1722843190000|2024-08-05 07:33:10|43.35|43.05|43.3|43|43.36|43.06|43.28|42.98|21
1722843200000|2024-08-05 07:33:20|43.31|43.01|43.31|43.01|43.34|43.04|43.27|42.97|30
1722843210000|2024-08-05 07:33:30|43.33|43.03|43.35|43.05|43.37|43.07|43.31|43.01|18
1722843220000|2024-08-05 07:33:40|43.34|43.04|43.36|43.06|43.38|43.08|43.33|43.03|15
1722843230000|2024-08-05 07:33:50|43.37|43.07|43.36|43.06|43.37|43.07|43.33|43.03|20
1722843240000|2024-08-05 07:34:00|43.35|43.05|43.37|43.07|43.37|43.07|43.33|43.03|20
1722843250000|2024-08-05 07:34:10|43.36|43.06|43.34|43.04|43.38|43.08|43.32|43.02|21
1722843260000|2024-08-05 07:34:20|43.33|43.03|43.39|43.09|43.39|43.09|43.33|43.03|20
1722843270000|2024-08-05 07:34:30|43.38|43.08|43.36|43.06|43.4|43.1|43.35|43.05|19
1722843280000|2024-08-05 07:34:40|43.35|43.05|43.29|42.99|43.36|43.06|43.28|42.98|24
1722843290000|2024-08-05 07:34:50|43.28|42.98|43.27|42.97|43.3|43|43.25|42.95|25
1722843300000|2024-08-05 07:35:00|43.26|42.96|43.36|43.06|43.37|43.07|43.23|42.93|22
1722843310000|2024-08-05 07:35:10|43.35|43.05|43.42|43.12|43.45|43.15|43.33|43.03|23
1722843320000|2024-08-05 07:35:20|43.41|43.11|43.45|43.15|43.46|43.16|43.4|43.1|25
1722843330000|2024-08-05 07:35:30|43.46|43.16|43.56|43.26|43.56|43.26|43.46|43.16|20
1722843340000|2024-08-05 07:35:40|43.57|43.27|43.54|43.24|43.6|43.3|43.54|43.24|22
1722843350000|2024-08-05 07:35:50|43.55|43.25|43.58|43.28|43.62|43.32|43.53|43.23|24
1722843360000|2024-08-05 07:36:00|43.57|43.27|43.61|43.31|43.61|43.31|43.56|43.26|24
1722843370000|2024-08-05 07:36:10|43.63|43.33|43.65|43.35|43.66|43.36|43.63|43.33|15
1722843380000|2024-08-05 07:36:20|43.64|43.34|43.67|43.37|43.68|43.38|43.63|43.33|17
1722843390000|2024-08-05 07:36:30|43.68|43.38|43.76|43.46|43.78|43.48|43.68|43.38|17
1722843400000|2024-08-05 07:36:40|43.77|43.47|43.76|43.46|43.77|43.47|43.74|43.44|12
1722843410000|2024-08-05 07:36:50|43.75|43.45|43.78|43.48|43.78|43.48|43.74|43.44|20
1722843420000|2024-08-05 07:37:00|43.76|43.46|43.81|43.51|43.81|43.51|43.75|43.45|21
1722843430000|2024-08-05 07:37:10|43.82|43.52|43.75|43.45|43.86|43.56|43.74|43.44|19
1722843440000|2024-08-05 07:37:20|43.73|43.43|43.78|43.48|43.8|43.5|43.73|43.43|18
1722843450000|2024-08-05 07:37:30|43.79|43.49|43.8|43.5|43.8|43.5|43.77|43.47|16
1722843460000|2024-08-05 07:37:40|43.79|43.49|43.77|43.47|43.79|43.49|43.73|43.43|20
1722843470000|2024-08-05 07:37:50|43.75|43.45|43.76|43.46|43.79|43.49|43.75|43.45|18
1722843480000|2024-08-05 07:38:00|43.75|43.45|43.76|43.46|43.78|43.48|43.74|43.44|16
1722843490000|2024-08-05 07:38:10|43.75|43.45|43.69|43.39|43.78|43.48|43.69|43.39|18
1722843500000|2024-08-05 07:38:20|43.68|43.38|43.71|43.41|43.75|43.45|43.67|43.37|22
1722843510000|2024-08-05 07:38:30|43.72|43.42|43.67|43.37|43.72|43.42|43.63|43.33|18
1722843520000|2024-08-05 07:38:40|43.66|43.36|43.68|43.38|43.68|43.38|43.64|43.34|22
1722843530000|2024-08-05 07:38:50|43.69|43.39|43.68|43.38|43.71|43.41|43.67|43.37|19
1722843540000|2024-08-05 07:39:00|43.66|43.36|43.74|43.44|43.74|43.44|43.66|43.36|20
1722843550000|2024-08-05 07:39:10|43.72|43.42|43.67|43.37|43.76|43.46|43.67|43.37|20
1722843560000|2024-08-05 07:39:20|43.66|43.36|43.65|43.35|43.67|43.37|43.64|43.34|19
1722843570000|2024-08-05 07:39:30|43.64|43.34|43.64|43.34|43.68|43.38|43.62|43.32|21
1722843580000|2024-08-05 07:39:40|43.65|43.35|43.68|43.38|43.68|43.38|43.59|43.29|24
1722843590000|2024-08-05 07:39:50|43.69|43.39|43.69|43.39|43.74|43.44|43.68|43.38|27
1722843600000|2024-08-05 07:40:00|43.7|43.4|43.7|43.4|43.73|43.43|43.67|43.37|15
1722843610000|2024-08-05 07:40:10|43.71|43.41|43.69|43.39|43.76|43.46|43.69|43.39|24
1722843620000|2024-08-05 07:40:20|43.72|43.42|43.66|43.36|43.73|43.43|43.66|43.36|20
1722843630000|2024-08-05 07:40:30|43.67|43.37|43.69|43.39|43.7|43.4|43.67|43.37|18
1722843640000|2024-08-05 07:40:40|43.7|43.4|43.67|43.37|43.75|43.45|43.67|43.37|16
1722843650000|2024-08-05 07:40:50|43.68|43.38|43.65|43.35|43.69|43.39|43.65|43.35|13
1722843660000|2024-08-05 07:41:00|43.66|43.36|43.69|43.39|43.69|43.39|43.64|43.34|20
1722843670000|2024-08-05 07:41:10|43.68|43.38|43.81|43.51|43.81|43.51|43.68|43.38|17
1722843680000|2024-08-05 07:41:20|43.82|43.52|43.83|43.53|43.87|43.57|43.81|43.51|21
1722843690000|2024-08-05 07:41:30|43.84|43.54|43.89|43.59|43.91|43.61|43.83|43.53|23
1722843700000|2024-08-05 07:41:40|43.87|43.57|43.91|43.61|43.92|43.62|43.87|43.57|23
1722843710000|2024-08-05 07:41:50|43.9|43.6|43.89|43.59|43.95|43.65|43.89|43.59|22
1722843720000|2024-08-05 07:42:00|43.9|43.6|43.84|43.54|43.9|43.6|43.82|43.52|20
1722843730000|2024-08-05 07:42:10|43.85|43.55|43.89|43.59|43.9|43.6|43.84|43.54|26
1722843740000|2024-08-05 07:42:20|43.9|43.6|43.89|43.59|43.95|43.65|43.89|43.59|20
1722843750000|2024-08-05 07:42:30|43.88|43.58|43.93|43.63|43.98|43.68|43.88|43.58|22
1722843760000|2024-08-05 07:42:40|43.94|43.64|43.98|43.68|43.98|43.68|43.92|43.62|18
1722843770000|2024-08-05 07:42:50|43.96|43.66|43.95|43.65|43.98|43.68|43.95|43.65|12
1722843780000|2024-08-05 07:43:00|43.96|43.66|43.99|43.69|44.02|43.72|43.95|43.65|17
1722843790000|2024-08-05 07:43:10|44|43.7|43.98|43.68|44.04|43.74|43.98|43.68|17
1722843800000|2024-08-05 07:43:20|43.99|43.69|44.02|43.72|44.05|43.75|43.99|43.69|21
1722843810000|2024-08-05 07:43:30|44|43.7|44.02|43.72|44.04|43.74|44|43.7|15
1722843820000|2024-08-05 07:43:40|44.04|43.74|43.98|43.68|44.04|43.74|43.98|43.68|16
1722843830000|2024-08-05 07:43:50|43.97|43.67|43.98|43.68|44|43.7|43.96|43.66|23
1722843840000|2024-08-05 07:44:00|43.97|43.67|43.93|43.63|43.97|43.67|43.89|43.59|19
1722843850000|2024-08-05 07:44:10|43.92|43.62|43.86|43.56|43.95|43.65|43.84|43.54|27
1722843860000|2024-08-05 07:44:20|43.84|43.54|43.95|43.65|43.96|43.66|43.84|43.54|26
1722843870000|2024-08-05 07:44:30|43.96|43.66|43.95|43.65|43.99|43.69|43.95|43.65|21
1722843880000|2024-08-05 07:44:40|43.96|43.66|43.93|43.63|43.96|43.66|43.89|43.59|19
1722843890000|2024-08-05 07:44:50|43.92|43.62|43.96|43.66|43.97|43.67|43.92|43.62|15
1722843900000|2024-08-05 07:45:00|43.97|43.67|43.89|43.59|43.97|43.67|43.89|43.59|17
1722843910000|2024-08-05 07:45:10|43.88|43.58|43.87|43.57|43.9|43.6|43.86|43.56|23
1722843920000|2024-08-05 07:45:20|43.85|43.55|43.88|43.58|43.88|43.58|43.84|43.54|25
1722843930000|2024-08-05 07:45:30|43.9|43.6|43.92|43.62|43.94|43.64|43.9|43.6|20
1722843940000|2024-08-05 07:45:40|43.91|43.61|43.87|43.57|43.93|43.63|43.87|43.57|21
1722843950000|2024-08-05 07:45:50|43.88|43.58|43.94|43.64|43.94|43.64|43.88|43.58|17
1722843960000|2024-08-05 07:46:00|43.95|43.65|43.99|43.69|44|43.7|43.94|43.64|14
1722843970000|2024-08-05 07:46:10|44|43.7|43.91|43.61|44|43.7|43.91|43.61|24
1722843980000|2024-08-05 07:46:20|43.9|43.6|43.86|43.56|43.96|43.66|43.86|43.56|20
1722843990000|2024-08-05 07:46:30|43.87|43.57|43.9|43.6|43.91|43.61|43.85|43.55|17
1722844000000|2024-08-05 07:46:40|43.91|43.61|43.94|43.64|43.94|43.64|43.9|43.6|11
1722844010000|2024-08-05 07:46:50|43.95|43.65|43.98|43.68|44|43.7|43.95|43.65|22
1722844020000|2024-08-05 07:47:00|43.99|43.69|44.07|43.77|44.07|43.77|43.98|43.68|18
1722844030000|2024-08-05 07:47:10|44.06|43.76|44.2|43.9|44.2|43.9|44.06|43.76|19
1722844040000|2024-08-05 07:47:20|44.21|43.91|44.16|43.86|44.25|43.95|44.14|43.84|24
1722844050000|2024-08-05 07:47:30|44.15|43.85|44.2|43.9|44.21|43.91|44.12|43.82|24
1722844060000|2024-08-05 07:47:40|44.21|43.91|44.28|43.98|44.29|43.99|44.2|43.9|11
1722844070000|2024-08-05 07:47:50|44.27|43.97|44.21|43.91|44.3|44|44.21|43.91|19
1722844080000|2024-08-05 07:48:00|44.22|43.92|44.17|43.87|44.23|43.93|44.17|43.87|16
1722844090000|2024-08-05 07:48:10|44.15|43.85|44.15|43.85|44.17|43.87|44.1|43.8|25
1722844100000|2024-08-05 07:48:20|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|12
1722844110000|2024-08-05 07:48:30|44.16|43.86|44.15|43.85|44.18|43.88|44.15|43.85|13
1722844120000|2024-08-05 07:48:40|44.14|43.84|44.08|43.78|44.14|43.84|44.08|43.78|19
1722844130000|2024-08-05 07:48:50|44.09|43.79|44.08|43.78|44.09|43.79|44.05|43.75|16
1722844140000|2024-08-05 07:49:00|44.09|43.79|43.98|43.68|44.09|43.79|43.98|43.68|22
1722844150000|2024-08-05 07:49:10|44|43.7|44.01|43.71|44.02|43.72|44|43.7|14
1722844160000|2024-08-05 07:49:20|44|43.7|44|43.7|44.03|43.73|43.99|43.69|19
1722844170000|2024-08-05 07:49:30|43.99|43.69|43.96|43.66|44|43.7|43.9|43.6|25
1722844180000|2024-08-05 07:49:40|43.95|43.65|43.98|43.68|43.98|43.68|43.9|43.6|25
1722844190000|2024-08-05 07:49:50|44|43.7|44|43.7|44.04|43.74|43.98|43.68|21
1722844200000|2024-08-05 07:50:00|43.99|43.69|43.94|43.64|44.01|43.71|43.93|43.63|19
1722844210000|2024-08-05 07:50:10|43.93|43.63|43.87|43.57|43.93|43.63|43.87|43.57|18
1722844220000|2024-08-05 07:50:20|43.88|43.58|43.84|43.54|43.89|43.59|43.84|43.54|17
1722844230000|2024-08-05 07:50:30|43.85|43.55|43.88|43.58|43.89|43.59|43.78|43.48|19
1722844240000|2024-08-05 07:50:40|43.87|43.57|43.85|43.55|43.9|43.6|43.85|43.55|20
1722844250000|2024-08-05 07:50:50|43.84|43.54|43.8|43.5|43.85|43.55|43.8|43.5|19
1722844260000|2024-08-05 07:51:00|43.79|43.49|43.85|43.55|43.86|43.56|43.79|43.49|26
1722844270000|2024-08-05 07:51:10|43.86|43.56|43.8|43.5|43.88|43.58|43.8|43.5|17
1722844280000|2024-08-05 07:51:20|43.84|43.54|43.8|43.5|43.84|43.54|43.79|43.49|16
1722844290000|2024-08-05 07:51:30|43.79|43.49|43.8|43.5|43.87|43.57|43.78|43.48|16
1722844300000|2024-08-05 07:51:40|43.79|43.49|43.77|43.47|43.79|43.49|43.76|43.46|13
1722844310000|2024-08-05 07:51:50|43.78|43.48|43.85|43.55|43.86|43.56|43.77|43.47|20
1722844320000|2024-08-05 07:52:00|43.84|43.54|43.83|43.53|43.88|43.58|43.81|43.51|23
1722844330000|2024-08-05 07:52:10|43.82|43.52|43.79|43.49|43.84|43.54|43.79|43.49|21
1722844340000|2024-08-05 07:52:20|43.8|43.5|43.76|43.46|43.81|43.51|43.76|43.46|13
1722844350000|2024-08-05 07:52:30|43.75|43.45|43.77|43.47|43.77|43.47|43.75|43.45|7
1722844360000|2024-08-05 07:52:40|43.76|43.46|43.76|43.46|43.77|43.47|43.75|43.45|9
1722844370000|2024-08-05 07:52:50|43.77|43.47|43.71|43.41|43.77|43.47|43.71|43.41|10
1722844380000|2024-08-05 07:53:00|43.7|43.4|43.74|43.44|43.79|43.49|43.7|43.4|16
1722844390000|2024-08-05 07:53:10|43.76|43.46|43.75|43.45|43.8|43.5|43.75|43.45|18
1722844400000|2024-08-05 07:53:20|43.77|43.47|43.69|43.39|43.77|43.47|43.69|43.39|17
1722844410000|2024-08-05 07:53:30|43.7|43.4|43.72|43.42|43.72|43.42|43.68|43.38|19
1722844420000|2024-08-05 07:53:40|43.71|43.41|43.8|43.5|43.8|43.5|43.71|43.41|16
1722844430000|2024-08-05 07:53:50|43.79|43.49|43.81|43.51|43.82|43.52|43.78|43.48|11
1722844440000|2024-08-05 07:54:00|43.82|43.52|43.77|43.47|43.84|43.54|43.76|43.46|15
1722844450000|2024-08-05 07:54:10|43.78|43.48|43.76|43.46|43.8|43.5|43.76|43.46|21
1722844460000|2024-08-05 07:54:20|43.77|43.47|43.71|43.41|43.77|43.47|43.7|43.4|18
1722844470000|2024-08-05 07:54:30|43.7|43.4|43.79|43.49|43.79|43.49|43.68|43.38|16
1722844480000|2024-08-05 07:54:40|43.8|43.5|43.8|43.5|43.81|43.51|43.79|43.49|7
1722844490000|2024-08-05 07:54:50|43.79|43.49|43.78|43.48|43.81|43.51|43.78|43.48|10
1722844500000|2024-08-05 07:55:00|43.77|43.47|43.77|43.47|43.78|43.48|43.75|43.45|12
1722844510000|2024-08-05 07:55:10|43.78|43.48|43.88|43.58|43.88|43.58|43.78|43.48|19
1722844520000|2024-08-05 07:55:20|43.89|43.59|43.91|43.61|43.91|43.61|43.87|43.57|9
1722844530000|2024-08-05 07:55:30|43.92|43.62|43.86|43.56|43.92|43.62|43.85|43.55|18
1722844540000|2024-08-05 07:55:40|43.87|43.57|43.91|43.61|43.93|43.63|43.86|43.56|17
1722844550000|2024-08-05 07:55:50|43.9|43.6|43.91|43.61|43.92|43.62|43.9|43.6|13
1722844560000|2024-08-05 07:56:00|43.92|43.62|43.88|43.58|43.92|43.62|43.86|43.56|20
1722844570000|2024-08-05 07:56:10|43.89|43.59|43.79|43.49|43.89|43.59|43.78|43.48|14
1722844580000|2024-08-05 07:56:20|43.8|43.5|43.79|43.49|43.85|43.55|43.78|43.48|21
1722844590000|2024-08-05 07:56:30|43.8|43.5|43.79|43.49|43.84|43.54|43.79|43.49|23
1722844600000|2024-08-05 07:56:40|43.8|43.5|43.79|43.49|43.81|43.51|43.79|43.49|8
1722844610000|2024-08-05 07:56:50|43.8|43.5|43.86|43.56|43.87|43.57|43.8|43.5|11
1722844620000|2024-08-05 07:57:00|43.85|43.55|43.76|43.46|43.88|43.58|43.76|43.46|22
1722844630000|2024-08-05 07:57:10|43.77|43.47|43.84|43.54|43.86|43.56|43.77|43.47|21
1722844640000|2024-08-05 07:57:20|43.82|43.52|43.89|43.59|43.89|43.59|43.81|43.51|18
1722844650000|2024-08-05 07:57:30|43.9|43.6|43.89|43.59|43.92|43.62|43.89|43.59|14
1722844660000|2024-08-05 07:57:40|43.88|43.58|43.87|43.57|43.89|43.59|43.81|43.51|18
1722844670000|2024-08-05 07:57:50|43.86|43.56|43.85|43.55|43.88|43.58|43.85|43.55|15
1722844680000|2024-08-05 07:58:00|43.84|43.54|43.78|43.48|43.87|43.57|43.78|43.48|18
1722844690000|2024-08-05 07:58:10|43.79|43.49|43.79|43.49|43.82|43.52|43.78|43.48|14
1722844700000|2024-08-05 07:58:20|43.8|43.5|43.86|43.56|43.86|43.56|43.79|43.49|18
1722844710000|2024-08-05 07:58:30|43.85|43.55|43.86|43.56|43.86|43.56|43.81|43.51|14
1722844720000|2024-08-05 07:58:40|43.85|43.55|43.83|43.53|43.85|43.55|43.8|43.5|17
1722844730000|2024-08-05 07:58:50|43.82|43.52|43.82|43.52|43.82|43.52|43.78|43.48|21
1722844740000|2024-08-05 07:59:00|43.81|43.51|43.81|43.51|43.85|43.55|43.81|43.51|14
1722844750000|2024-08-05 07:59:10|43.8|43.5|43.74|43.44|43.81|43.51|43.74|43.44|19
1722844760000|2024-08-05 07:59:20|43.75|43.45|43.77|43.47|43.77|43.47|43.71|43.41|22
1722844770000|2024-08-05 07:59:30|43.78|43.48|43.78|43.48|43.81|43.51|43.77|43.47|15
1722844780000|2024-08-05 07:59:40|43.77|43.47|43.79|43.49|43.8|43.5|43.76|43.46|13
1722844790000|2024-08-05 07:59:50|43.8|43.5|43.77|43.47|43.8|43.5|43.77|43.47|11
1722844800000|2024-08-05 08:00:00|43.78|43.48|43.7|43.4|43.8|43.5|43.69|43.39|21
1722844810000|2024-08-05 08:00:10|43.69|43.39|43.7|43.4|43.71|43.41|43.66|43.36|19
1722844820000|2024-08-05 08:00:20|43.68|43.38|43.63|43.33|43.68|43.38|43.61|43.31|24
1722844830000|2024-08-05 08:00:30|43.65|43.35|43.63|43.33|43.69|43.39|43.63|43.33|29
1722844840000|2024-08-05 08:00:40|43.64|43.34|43.65|43.35|43.68|43.38|43.61|43.31|20
1722844850000|2024-08-05 08:00:50|43.64|43.34|43.68|43.38|43.7|43.4|43.64|43.34|19
1722844860000|2024-08-05 08:01:00|43.69|43.39|43.7|43.4|43.76|43.46|43.69|43.39|20
1722844870000|2024-08-05 08:01:10|43.69|43.39|43.67|43.37|43.69|43.39|43.62|43.32|22
1722844880000|2024-08-05 08:01:20|43.66|43.36|43.67|43.37|43.71|43.41|43.65|43.35|21
1722844890000|2024-08-05 08:01:30|43.66|43.36|43.6|43.3|43.66|43.36|43.59|43.29|17
1722844900000|2024-08-05 08:01:40|43.59|43.29|43.65|43.35|43.68|43.38|43.58|43.28|27
1722844910000|2024-08-05 08:01:50|43.63|43.33|43.68|43.38|43.69|43.39|43.63|43.33|16
1722844920000|2024-08-05 08:02:00|43.67|43.37|43.66|43.36|43.7|43.4|43.66|43.36|23
1722844930000|2024-08-05 08:02:10|43.65|43.35|43.65|43.35|43.67|43.37|43.62|43.32|17
1722844940000|2024-08-05 08:02:20|43.66|43.36|43.66|43.36|43.72|43.42|43.64|43.34|20
1722844950000|2024-08-05 08:02:30|43.67|43.37|43.7|43.4|43.7|43.4|43.66|43.36|14
1722844960000|2024-08-05 08:02:40|43.69|43.39|43.71|43.41|43.72|43.42|43.68|43.38|15
1722844970000|2024-08-05 08:02:50|43.69|43.39|43.69|43.39|43.72|43.42|43.68|43.38|12
1722844980000|2024-08-05 08:03:00|43.7|43.4|43.71|43.41|43.72|43.42|43.66|43.36|18
1722844990000|2024-08-05 08:03:10|43.7|43.4|43.8|43.5|43.81|43.51|43.68|43.38|21
1722845000000|2024-08-05 08:03:20|43.79|43.49|43.78|43.48|43.82|43.52|43.77|43.47|26
1722845010000|2024-08-05 08:03:30|43.77|43.47|43.8|43.5|43.82|43.52|43.76|43.46|20
1722845020000|2024-08-05 08:03:40|43.79|43.49|43.84|43.54|43.85|43.55|43.79|43.49|9
1722845030000|2024-08-05 08:03:50|43.85|43.55|43.86|43.56|43.87|43.57|43.85|43.55|16
1722845040000|2024-08-05 08:04:00|43.87|43.57|43.82|43.52|43.87|43.57|43.82|43.52|12
1722845050000|2024-08-05 08:04:10|43.8|43.5|43.77|43.47|43.83|43.53|43.77|43.47|18
1722845060000|2024-08-05 08:04:20|43.76|43.46|43.77|43.47|43.78|43.48|43.74|43.44|14
1722845070000|2024-08-05 08:04:30|43.75|43.45|43.76|43.46|43.76|43.46|43.73|43.43|16
1722845080000|2024-08-05 08:04:40|43.75|43.45|43.76|43.46|43.79|43.49|43.73|43.43|27
1722845090000|2024-08-05 08:04:50|43.75|43.45|43.73|43.43|43.77|43.47|43.73|43.43|21
1722845100000|2024-08-05 08:05:00|43.74|43.44|43.76|43.46|43.79|43.49|43.73|43.43|22
1722845110000|2024-08-05 08:05:10|43.77|43.47|43.73|43.43|43.77|43.47|43.73|43.43|22
1722845120000|2024-08-05 08:05:20|43.72|43.42|43.67|43.37|43.75|43.45|43.67|43.37|22
1722845130000|2024-08-05 08:05:30|43.66|43.36|43.72|43.42|43.74|43.44|43.65|43.35|20
1722845140000|2024-08-05 08:05:40|43.76|43.46|43.68|43.38|43.76|43.46|43.66|43.36|26
1722845150000|2024-08-05 08:05:50|43.67|43.37|43.73|43.43|43.73|43.43|43.67|43.37|14
1722845160000|2024-08-05 08:06:00|43.72|43.42|43.74|43.44|43.76|43.46|43.7|43.4|25
1722845170000|2024-08-05 08:06:10|43.73|43.43|43.75|43.45|43.76|43.46|43.7|43.4|21
1722845180000|2024-08-05 08:06:20|43.74|43.44|43.61|43.31|43.74|43.44|43.6|43.3|22
1722845190000|2024-08-05 08:06:30|43.6|43.3|43.64|43.34|43.67|43.37|43.59|43.29|26
1722845200000|2024-08-05 08:06:40|43.65|43.35|43.67|43.37|43.67|43.37|43.64|43.34|19
1722845210000|2024-08-05 08:06:50|43.66|43.36|43.71|43.41|43.71|43.41|43.66|43.36|18
1722845220000|2024-08-05 08:07:00|43.7|43.4|43.65|43.35|43.71|43.41|43.64|43.34|17
1722845230000|2024-08-05 08:07:10|43.64|43.34|43.62|43.32|43.65|43.35|43.6|43.3|20
1722845240000|2024-08-05 08:07:20|43.64|43.34|43.66|43.36|43.66|43.36|43.62|43.32|20
1722845250000|2024-08-05 08:07:30|43.65|43.35|43.63|43.33|43.67|43.37|43.63|43.33|23
1722845260000|2024-08-05 08:07:40|43.64|43.34|43.6|43.3|43.64|43.34|43.56|43.26|22
1722845270000|2024-08-05 08:07:50|43.59|43.29|43.59|43.29|43.61|43.31|43.57|43.27|16
1722845280000|2024-08-05 08:08:00|43.6|43.3|43.67|43.37|43.67|43.37|43.6|43.3|23
1722845290000|2024-08-05 08:08:10|43.65|43.35|43.64|43.34|43.68|43.38|43.64|43.34|20
1722845300000|2024-08-05 08:08:20|43.65|43.35|43.62|43.32|43.66|43.36|43.61|43.31|19
1722845310000|2024-08-05 08:08:30|43.61|43.31|43.59|43.29|43.61|43.31|43.58|43.28|11
1722845320000|2024-08-05 08:08:40|43.58|43.28|43.64|43.34|43.64|43.34|43.58|43.28|16
1722845330000|2024-08-05 08:08:50|43.63|43.33|43.59|43.29|43.63|43.33|43.57|43.27|15
1722845340000|2024-08-05 08:09:00|43.58|43.28|43.55|43.25|43.6|43.3|43.54|43.24|21
1722845350000|2024-08-05 08:09:10|43.54|43.24|43.52|43.22|43.56|43.26|43.49|43.19|18
1722845360000|2024-08-05 08:09:20|43.51|43.21|43.45|43.15|43.53|43.23|43.45|43.15|20
1722845370000|2024-08-05 08:09:30|43.46|43.16|43.54|43.24|43.55|43.25|43.46|43.16|14
1722845380000|2024-08-05 08:09:40|43.55|43.25|43.52|43.22|43.56|43.26|43.51|43.21|14
1722845390000|2024-08-05 08:09:50|43.53|43.23|43.49|43.19|43.53|43.23|43.49|43.19|16
1722845400000|2024-08-05 08:10:00|43.5|43.2|43.49|43.19|43.51|43.21|43.48|43.18|15
1722845410000|2024-08-05 08:10:10|43.48|43.18|43.45|43.15|43.49|43.19|43.45|43.15|17
1722845420000|2024-08-05 08:10:20|43.46|43.16|43.48|43.18|43.49|43.19|43.44|43.14|15
1722845430000|2024-08-05 08:10:30|43.47|43.17|43.49|43.19|43.49|43.19|43.45|43.15|10
1722845440000|2024-08-05 08:10:40|43.48|43.18|43.5|43.2|43.54|43.24|43.47|43.17|18
1722845450000|2024-08-05 08:10:50|43.52|43.22|43.48|43.18|43.54|43.24|43.47|43.17|17
1722845460000|2024-08-05 08:11:00|43.49|43.19|43.47|43.17|43.5|43.2|43.46|43.16|16
1722845470000|2024-08-05 08:11:10|43.48|43.18|43.46|43.16|43.49|43.19|43.46|43.16|11
1722845480000|2024-08-05 08:11:20|43.47|43.17|43.41|43.11|43.48|43.18|43.41|43.11|15
1722845490000|2024-08-05 08:11:30|43.42|43.12|43.38|43.08|43.42|43.12|43.3|43|26
1722845500000|2024-08-05 08:11:40|43.37|43.07|43.39|43.09|43.42|43.12|43.37|43.07|15
1722845510000|2024-08-05 08:11:50|43.38|43.08|43.38|43.08|43.38|43.08|43.36|43.06|12
1722845520000|2024-08-05 08:12:00|43.36|43.06|43.47|43.17|43.47|43.17|43.36|43.06|23
1722845530000|2024-08-05 08:12:10|43.46|43.16|43.5|43.2|43.5|43.2|43.46|43.16|20
1722845540000|2024-08-05 08:12:20|43.49|43.19|43.43|43.13|43.54|43.24|43.43|43.13|24
1722845550000|2024-08-05 08:12:30|43.42|43.12|43.4|43.1|43.42|43.12|43.39|43.09|19
1722845560000|2024-08-05 08:12:40|43.41|43.11|43.42|43.12|43.43|43.13|43.41|43.11|17
1722845570000|2024-08-05 08:12:50|43.41|43.11|43.47|43.17|43.49|43.19|43.41|43.11|15
1722845580000|2024-08-05 08:13:00|43.48|43.18|43.39|43.09|43.48|43.18|43.38|43.08|19
1722845590000|2024-08-05 08:13:10|43.4|43.1|43.5|43.2|43.5|43.2|43.39|43.09|19
1722845600000|2024-08-05 08:13:20|43.48|43.18|43.47|43.17|43.49|43.19|43.44|43.14|22
1722845610000|2024-08-05 08:13:30|43.48|43.18|43.45|43.15|43.48|43.18|43.45|43.15|17
1722845620000|2024-08-05 08:13:40|43.46|43.16|43.48|43.18|43.5|43.2|43.45|43.15|11
1722845630000|2024-08-05 08:13:50|43.47|43.17|43.47|43.17|43.47|43.17|43.46|43.16|7
1722845640000|2024-08-05 08:14:00|43.46|43.16|43.47|43.17|43.48|43.18|43.41|43.11|18
1722845650000|2024-08-05 08:14:10|43.48|43.18|43.43|43.13|43.48|43.18|43.4|43.1|16
1722845660000|2024-08-05 08:14:20|43.46|43.16|43.46|43.16|43.48|43.18|43.44|43.14|21
1722845670000|2024-08-05 08:14:30|43.47|43.17|43.48|43.18|43.49|43.19|43.45|43.15|13
1722845680000|2024-08-05 08:14:40|43.49|43.19|43.53|43.23|43.53|43.23|43.49|43.19|8
1722845690000|2024-08-05 08:14:50|43.52|43.22|43.55|43.25|43.56|43.26|43.52|43.22|14
1722845700000|2024-08-05 08:15:00|43.53|43.23|43.54|43.24|43.54|43.24|43.51|43.21|17
1722845710000|2024-08-05 08:15:10|43.55|43.25|43.56|43.26|43.56|43.26|43.52|43.22|12
1722845720000|2024-08-05 08:15:20|43.57|43.27|43.58|43.28|43.62|43.32|43.56|43.26|16
1722845730000|2024-08-05 08:15:30|43.57|43.27|43.61|43.31|43.62|43.32|43.57|43.27|15
1722845740000|2024-08-05 08:15:40|43.62|43.32|43.65|43.35|43.66|43.36|43.61|43.31|22
1722845750000|2024-08-05 08:15:50|43.66|43.36|43.7|43.4|43.7|43.4|43.66|43.36|14
1722845760000|2024-08-05 08:16:00|43.69|43.39|43.68|43.38|43.69|43.39|43.65|43.35|12
1722845770000|2024-08-05 08:16:10|43.69|43.39|43.65|43.35|43.69|43.39|43.65|43.35|10
1722845780000|2024-08-05 08:16:20|43.66|43.36|43.68|43.38|43.69|43.39|43.66|43.36|16
1722845790000|2024-08-05 08:16:30|43.69|43.39|43.7|43.4|43.74|43.44|43.69|43.39|14
1722845800000|2024-08-05 08:16:40|43.71|43.41|43.67|43.37|43.71|43.41|43.65|43.35|19
1722845810000|2024-08-05 08:16:50|43.69|43.39|43.67|43.37|43.69|43.39|43.66|43.36|9
1722845820000|2024-08-05 08:17:00|43.66|43.36|43.61|43.31|43.66|43.36|43.6|43.3|19
1722845830000|2024-08-05 08:17:10|43.62|43.32|43.61|43.31|43.62|43.32|43.56|43.26|20
1722845840000|2024-08-05 08:17:20|43.6|43.3|43.66|43.36|43.67|43.37|43.6|43.3|18
1722845850000|2024-08-05 08:17:30|43.67|43.37|43.72|43.42|43.72|43.42|43.67|43.37|18
1722845860000|2024-08-05 08:17:40|43.73|43.43|43.73|43.43|43.77|43.47|43.72|43.42|14
1722845870000|2024-08-05 08:17:50|43.74|43.44|43.75|43.45|43.77|43.47|43.73|43.43|15
1722845880000|2024-08-05 08:18:00|43.76|43.46|43.87|43.57|43.87|43.57|43.71|43.41|15
1722845890000|2024-08-05 08:18:10|43.88|43.58|43.9|43.6|43.91|43.61|43.84|43.54|27
1722845900000|2024-08-05 08:18:20|43.91|43.61|44.01|43.71|44.02|43.72|43.91|43.61|23
1722845910000|2024-08-05 08:18:30|44|43.7|44|43.7|44.08|43.78|44|43.7|16
1722845920000|2024-08-05 08:18:40|43.99|43.69|43.97|43.67|44.01|43.71|43.97|43.67|25
1722845930000|2024-08-05 08:18:50|43.99|43.69|43.97|43.67|43.99|43.69|43.95|43.65|21
1722845940000|2024-08-05 08:19:00|43.98|43.68|43.94|43.64|43.98|43.68|43.92|43.62|22
1722845950000|2024-08-05 08:19:10|43.91|43.61|43.89|43.59|43.92|43.62|43.88|43.58|26
1722845960000|2024-08-05 08:19:20|43.9|43.6|43.88|43.58|43.91|43.61|43.87|43.57|24
1722845970000|2024-08-05 08:19:30|43.87|43.57|43.93|43.63|43.93|43.63|43.86|43.56|19
1722845980000|2024-08-05 08:19:40|43.95|43.65|43.91|43.61|43.98|43.68|43.91|43.61|16
1722845990000|2024-08-05 08:19:50|43.92|43.62|43.84|43.54|43.92|43.62|43.84|43.54|21
1722846000000|2024-08-05 08:20:00|43.83|43.53|43.77|43.47|43.88|43.58|43.77|43.47|19
1722846010000|2024-08-05 08:20:10|43.76|43.46|43.74|43.44|43.76|43.46|43.69|43.39|22
1722846020000|2024-08-05 08:20:20|43.73|43.43|43.75|43.45|43.78|43.48|43.7|43.4|25
1722846030000|2024-08-05 08:20:30|43.74|43.44|43.79|43.49|43.79|43.49|43.74|43.44|15
1722846040000|2024-08-05 08:20:40|43.78|43.48|43.74|43.44|43.8|43.5|43.74|43.44|18
1722846050000|2024-08-05 08:20:50|43.75|43.45|43.76|43.46|43.78|43.48|43.74|43.44|17
1722846060000|2024-08-05 08:21:00|43.77|43.47|43.81|43.51|43.81|43.51|43.76|43.46|13
1722846070000|2024-08-05 08:21:10|43.82|43.52|43.74|43.44|43.82|43.52|43.74|43.44|18
1722846080000|2024-08-05 08:21:20|43.75|43.45|43.75|43.45|43.79|43.49|43.75|43.45|18
1722846090000|2024-08-05 08:21:30|43.76|43.46|43.7|43.4|43.77|43.47|43.69|43.39|17
1722846100000|2024-08-05 08:21:40|43.69|43.39|43.66|43.36|43.69|43.39|43.65|43.35|21
1722846110000|2024-08-05 08:21:50|43.67|43.37|43.67|43.37|43.67|43.37|43.64|43.34|18
1722846120000|2024-08-05 08:22:00|43.66|43.36|43.64|43.34|43.68|43.38|43.62|43.32|21
1722846130000|2024-08-05 08:22:10|43.63|43.33|43.58|43.28|43.64|43.34|43.57|43.27|17
1722846140000|2024-08-05 08:22:20|43.59|43.29|43.67|43.37|43.67|43.37|43.59|43.29|18
1722846150000|2024-08-05 08:22:30|43.68|43.38|43.66|43.36|43.68|43.38|43.65|43.35|21
1722846160000|2024-08-05 08:22:40|43.67|43.37|43.65|43.35|43.67|43.37|43.63|43.33|17
1722846170000|2024-08-05 08:22:50|43.64|43.34|43.65|43.35|43.67|43.37|43.61|43.31|20
1722846180000|2024-08-05 08:23:00|43.64|43.34|43.57|43.27|43.65|43.35|43.57|43.27|17
1722846190000|2024-08-05 08:23:10|43.56|43.26|43.56|43.26|43.58|43.28|43.54|43.24|21
1722846200000|2024-08-05 08:23:20|43.55|43.25|43.56|43.26|43.58|43.28|43.5|43.2|19
1722846210000|2024-08-05 08:23:30|43.57|43.27|43.58|43.28|43.6|43.3|43.57|43.27|12
1722846220000|2024-08-05 08:23:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|14
1722846230000|2024-08-05 08:23:50|43.59|43.29|43.61|43.31|43.61|43.31|43.58|43.28|22
1722846240000|2024-08-05 08:24:00|43.6|43.3|43.67|43.37|43.67|43.37|43.6|43.3|14
1722846250000|2024-08-05 08:24:10|43.68|43.38|43.59|43.29|43.68|43.38|43.59|43.29|21
1722846260000|2024-08-05 08:24:20|43.58|43.28|43.61|43.31|43.63|43.33|43.57|43.27|17
1722846270000|2024-08-05 08:24:30|43.62|43.32|43.63|43.33|43.65|43.35|43.6|43.3|15
1722846280000|2024-08-05 08:24:40|43.64|43.34|43.64|43.34|43.65|43.35|43.58|43.28|20
1722846290000|2024-08-05 08:24:50|43.63|43.33|43.63|43.33|43.65|43.35|43.63|43.33|17
1722846300000|2024-08-05 08:25:00|43.64|43.34|43.57|43.27|43.66|43.36|43.57|43.27|23
1722846310000|2024-08-05 08:25:10|43.56|43.26|43.48|43.18|43.58|43.28|43.48|43.18|10
1722846320000|2024-08-05 08:25:20|43.49|43.19|43.45|43.15|43.53|43.23|43.45|43.15|20
1722846330000|2024-08-05 08:25:30|43.46|43.16|43.39|43.09|43.48|43.18|43.39|43.09|19
1722846340000|2024-08-05 08:25:40|43.38|43.08|43.36|43.06|43.38|43.08|43.36|43.06|18
1722846350000|2024-08-05 08:25:50|43.37|43.07|43.4|43.1|43.41|43.11|43.37|43.07|22
1722846360000|2024-08-05 08:26:00|43.39|43.09|43.47|43.17|43.47|43.17|43.39|43.09|27
1722846370000|2024-08-05 08:26:10|43.46|43.16|43.44|43.14|43.47|43.17|43.44|43.14|17
1722846380000|2024-08-05 08:26:20|43.42|43.12|43.46|43.16|43.47|43.17|43.39|43.09|18
1722846390000|2024-08-05 08:26:30|43.47|43.17|43.48|43.18|43.48|43.18|43.44|43.14|18
1722846400000|2024-08-05 08:26:40|43.47|43.17|43.46|43.16|43.5|43.2|43.44|43.14|15
1722846410000|2024-08-05 08:26:50|43.47|43.17|43.46|43.16|43.48|43.18|43.45|43.15|16
1722846420000|2024-08-05 08:27:00|43.47|43.17|43.41|43.11|43.47|43.17|43.4|43.1|15
1722846430000|2024-08-05 08:27:10|43.42|43.12|43.38|43.08|43.45|43.15|43.38|43.08|22
1722846440000|2024-08-05 08:27:20|43.4|43.1|43.44|43.14|43.45|43.15|43.4|43.1|10
1722846450000|2024-08-05 08:27:30|43.45|43.15|43.48|43.18|43.48|43.18|43.44|43.14|14
1722846460000|2024-08-05 08:27:40|43.49|43.19|43.56|43.26|43.56|43.26|43.49|43.19|20
1722846470000|2024-08-05 08:27:50|43.55|43.25|43.51|43.21|43.56|43.26|43.51|43.21|13
1722846480000|2024-08-05 08:28:00|43.5|43.2|43.47|43.17|43.5|43.2|43.46|43.16|9
1722846490000|2024-08-05 08:28:10|43.46|43.16|43.45|43.15|43.48|43.18|43.45|43.15|14
1722846500000|2024-08-05 08:28:20|43.46|43.16|43.48|43.18|43.48|43.18|43.45|43.15|17
1722846510000|2024-08-05 08:28:30|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|6
1722846520000|2024-08-05 08:28:40|43.52|43.22|43.49|43.19|43.55|43.25|43.49|43.19|12
1722846530000|2024-08-05 08:28:50|43.5|43.2|43.45|43.15|43.5|43.2|43.45|43.15|9
1722846540000|2024-08-05 08:29:00|43.44|43.14|43.41|43.11|43.45|43.15|43.38|43.08|20
1722846550000|2024-08-05 08:29:10|43.4|43.1|43.3|43|43.41|43.11|43.3|43|17
1722846560000|2024-08-05 08:29:20|43.31|43.01|43.36|43.06|43.38|43.08|43.31|43.01|16
1722846570000|2024-08-05 08:29:30|43.35|43.05|43.37|43.07|43.38|43.08|43.35|43.05|12
1722846580000|2024-08-05 08:29:40|43.36|43.06|43.31|43.01|43.36|43.06|43.3|43|18
1722846590000|2024-08-05 08:29:50|43.3|43|43.29|42.99|43.31|43.01|43.27|42.97|17
1722846600000|2024-08-05 08:30:00|43.31|43.01|43.35|43.05|43.37|43.07|43.3|43|16
1722846610000|2024-08-05 08:30:10|43.36|43.06|43.39|43.09|43.4|43.1|43.35|43.05|20
1722846620000|2024-08-05 08:30:20|43.4|43.1|43.44|43.14|43.48|43.18|43.39|43.09|18
1722846630000|2024-08-05 08:30:30|43.45|43.15|43.44|43.14|43.46|43.16|43.4|43.1|15
1722846640000|2024-08-05 08:30:40|43.45|43.15|43.39|43.09|43.46|43.16|43.39|43.09|16
1722846650000|2024-08-05 08:30:50|43.4|43.1|43.4|43.1|43.41|43.11|43.37|43.07|15
1722846660000|2024-08-05 08:31:00|43.39|43.09|43.35|43.05|43.4|43.1|43.35|43.05|22
1722846670000|2024-08-05 08:31:10|43.36|43.06|43.32|43.02|43.36|43.06|43.3|43|20
1722846680000|2024-08-05 08:31:20|43.31|43.01|43.37|43.07|43.37|43.07|43.28|42.98|18
1722846690000|2024-08-05 08:31:30|43.38|43.08|43.39|43.09|43.41|43.11|43.37|43.07|14
1722846700000|2024-08-05 08:31:40|43.4|43.1|43.38|43.08|43.42|43.12|43.36|43.06|19
1722846710000|2024-08-05 08:31:50|43.37|43.07|43.39|43.09|43.4|43.1|43.35|43.05|16
1722846720000|2024-08-05 08:32:00|43.41|43.11|43.54|43.24|43.54|43.24|43.41|43.11|21
1722846730000|2024-08-05 08:32:10|43.55|43.25|43.55|43.25|43.57|43.27|43.54|43.24|13
1722846740000|2024-08-05 08:32:20|43.56|43.26|43.57|43.27|43.59|43.29|43.55|43.25|14
1722846750000|2024-08-05 08:32:30|43.58|43.28|43.51|43.21|43.58|43.28|43.51|43.21|12
1722846760000|2024-08-05 08:32:40|43.49|43.19|43.56|43.26|43.56|43.26|43.48|43.18|21
1722846770000|2024-08-05 08:32:50|43.55|43.25|43.59|43.29|43.59|43.29|43.55|43.25|15
1722846780000|2024-08-05 08:33:00|43.6|43.3|43.5|43.2|43.6|43.3|43.49|43.19|20
1722846790000|2024-08-05 08:33:10|43.52|43.22|43.46|43.16|43.56|43.26|43.46|43.16|24
1722846800000|2024-08-05 08:33:20|43.47|43.17|43.43|43.13|43.47|43.17|43.42|43.12|18
1722846810000|2024-08-05 08:33:30|43.42|43.12|43.37|43.07|43.43|43.13|43.36|43.06|18
1722846820000|2024-08-05 08:33:40|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|8
1722846830000|2024-08-05 08:33:50|43.34|43.04|43.39|43.09|43.41|43.11|43.34|43.04|20
1722846840000|2024-08-05 08:34:00|43.41|43.11|43.39|43.09|43.41|43.11|43.36|43.06|19
1722846850000|2024-08-05 08:34:10|43.38|43.08|43.46|43.16|43.46|43.16|43.35|43.05|22
1722846860000|2024-08-05 08:34:20|43.44|43.14|43.43|43.13|43.45|43.15|43.42|43.12|18
1722846870000|2024-08-05 08:34:30|43.42|43.12|43.43|43.13|43.45|43.15|43.39|43.09|16
1722846880000|2024-08-05 08:34:40|43.42|43.12|43.45|43.15|43.46|43.16|43.38|43.08|16
1722846890000|2024-08-05 08:34:50|43.46|43.16|43.47|43.17|43.48|43.18|43.45|43.15|14
1722846900000|2024-08-05 08:35:00|43.48|43.18|43.48|43.18|43.51|43.21|43.45|43.15|18
1722846910000|2024-08-05 08:35:10|43.47|43.17|43.54|43.24|43.54|43.24|43.46|43.16|23
1722846920000|2024-08-05 08:35:20|43.56|43.26|43.64|43.34|43.65|43.35|43.55|43.25|15
1722846930000|2024-08-05 08:35:30|43.6|43.3|43.62|43.32|43.67|43.37|43.6|43.3|22
1722846940000|2024-08-05 08:35:40|43.6|43.3|43.51|43.21|43.61|43.31|43.5|43.2|17
1722846950000|2024-08-05 08:35:50|43.5|43.2|43.48|43.18|43.54|43.24|43.48|43.18|15
1722846960000|2024-08-05 08:36:00|43.47|43.17|43.47|43.17|43.49|43.19|43.45|43.15|15
1722846970000|2024-08-05 08:36:10|43.46|43.16|43.51|43.21|43.51|43.21|43.45|43.15|17
1722846980000|2024-08-05 08:36:20|43.52|43.22|43.51|43.21|43.55|43.25|43.51|43.21|15
1722846990000|2024-08-05 08:36:30|43.52|43.22|43.51|43.21|43.56|43.26|43.5|43.2|22
1722847000000|2024-08-05 08:36:40|43.52|43.22|43.51|43.21|43.55|43.25|43.51|43.21|18
1722847010000|2024-08-05 08:36:50|43.52|43.22|43.5|43.2|43.52|43.22|43.49|43.19|14
1722847020000|2024-08-05 08:37:00|43.51|43.21|43.48|43.18|43.51|43.21|43.47|43.17|19
1722847030000|2024-08-05 08:37:10|43.47|43.17|43.46|43.16|43.47|43.17|43.45|43.15|10
1722847040000|2024-08-05 08:37:20|43.45|43.15|43.49|43.19|43.5|43.2|43.44|43.14|20
1722847050000|2024-08-05 08:37:30|43.5|43.2|43.52|43.22|43.52|43.22|43.49|43.19|17
1722847060000|2024-08-05 08:37:40|43.53|43.23|43.56|43.26|43.58|43.28|43.53|43.23|16
1722847070000|2024-08-05 08:37:50|43.57|43.27|43.58|43.28|43.58|43.28|43.56|43.26|8
1722847080000|2024-08-05 08:38:00|43.57|43.27|43.56|43.26|43.57|43.27|43.54|43.24|8
1722847090000|2024-08-05 08:38:10|43.55|43.25|43.48|43.18|43.55|43.25|43.46|43.16|19
1722847100000|2024-08-05 08:38:20|43.5|43.2|43.55|43.25|43.55|43.25|43.5|43.2|11
1722847110000|2024-08-05 08:38:30|43.56|43.26|43.49|43.19|43.56|43.26|43.49|43.19|11
1722847120000|2024-08-05 08:38:40|43.48|43.18|43.44|43.14|43.48|43.18|43.44|43.14|9
1722847130000|2024-08-05 08:38:50|43.45|43.15|43.48|43.18|43.48|43.18|43.45|43.15|12
1722847140000|2024-08-05 08:39:00|43.47|43.17|43.43|43.13|43.48|43.18|43.43|43.13|14
1722847150000|2024-08-05 08:39:10|43.41|43.11|43.38|43.08|43.43|43.13|43.37|43.07|18
1722847160000|2024-08-05 08:39:20|43.37|43.07|43.36|43.06|43.39|43.09|43.33|43.03|18
1722847170000|2024-08-05 08:39:30|43.35|43.05|43.36|43.06|43.39|43.09|43.35|43.05|14
1722847180000|2024-08-05 08:39:40|43.35|43.05|43.34|43.04|43.38|43.08|43.34|43.04|14
1722847190000|2024-08-05 08:39:50|43.33|43.03|43.33|43.03|43.34|43.04|43.32|43.02|9
1722847200000|2024-08-05 08:40:00|43.34|43.04|43.28|42.98|43.36|43.06|43.28|42.98|13
1722847210000|2024-08-05 08:40:10|43.27|42.97|43.34|43.04|43.35|43.05|43.27|42.97|21
1722847220000|2024-08-05 08:40:20|43.35|43.05|43.38|43.08|43.38|43.08|43.34|43.04|14
1722847230000|2024-08-05 08:40:30|43.37|43.07|43.35|43.05|43.38|43.08|43.35|43.05|15
1722847240000|2024-08-05 08:40:40|43.36|43.06|43.35|43.05|43.36|43.06|43.33|43.03|12
1722847250000|2024-08-05 08:40:50|43.36|43.06|43.38|43.08|43.38|43.08|43.35|43.05|13
1722847260000|2024-08-05 08:41:00|43.37|43.07|43.34|43.04|43.38|43.08|43.34|43.04|15
1722847270000|2024-08-05 08:41:10|43.35|43.05|43.3|43|43.35|43.05|43.29|42.99|13
1722847280000|2024-08-05 08:41:20|43.29|42.99|43.36|43.06|43.36|43.06|43.28|42.98|16
1722847290000|2024-08-05 08:41:30|43.37|43.07|43.36|43.06|43.38|43.08|43.35|43.05|12
1722847300000|2024-08-05 08:41:40|43.37|43.07|43.34|43.04|43.38|43.08|43.34|43.04|13
1722847310000|2024-08-05 08:41:50|43.35|43.05|43.34|43.04|43.35|43.05|43.32|43.02|8
1722847320000|2024-08-05 08:42:00|43.35|43.05|43.34|43.04|43.37|43.07|43.34|43.04|9
1722847330000|2024-08-05 08:42:10|43.33|43.03|43.3|43|43.35|43.05|43.29|42.99|13
1722847340000|2024-08-05 08:42:20|43.31|43.01|43.28|42.98|43.34|43.04|43.28|42.98|22
1722847350000|2024-08-05 08:42:30|43.27|42.97|43.26|42.96|43.28|42.98|43.26|42.96|14
1722847360000|2024-08-05 08:42:40|43.27|42.97|43.2|42.9|43.27|42.97|43.19|42.89|20
1722847370000|2024-08-05 08:42:50|43.19|42.89|43.19|42.89|43.19|42.89|43.18|42.88|9
1722847380000|2024-08-05 08:43:00|43.18|42.88|43.3|43|43.3|43|43.18|42.88|20
1722847390000|2024-08-05 08:43:10|43.31|43.01|43.22|42.92|43.31|43.01|43.22|42.92|22
1722847400000|2024-08-05 08:43:20|43.21|42.91|43.19|42.89|43.21|42.91|43.19|42.89|5
1722847410000|2024-08-05 08:43:30|43.17|42.87|43.09|42.79|43.17|42.87|43.08|42.78|21
1722847420000|2024-08-05 08:43:40|43.08|42.78|43.05|42.75|43.08|42.78|43.04|42.74|21
1722847430000|2024-08-05 08:43:50|43.04|42.74|43.04|42.74|43.06|42.76|43.03|42.73|21
1722847440000|2024-08-05 08:44:00|43.02|42.72|43.07|42.77|43.07|42.77|43.02|42.72|18
1722847450000|2024-08-05 08:44:10|43.06|42.76|43.04|42.74|43.06|42.76|43.04|42.74|9
1722847460000|2024-08-05 08:44:20|43.03|42.73|43.06|42.76|43.08|42.78|43.02|42.72|15
1722847470000|2024-08-05 08:44:30|43.07|42.77|43.08|42.78|43.11|42.81|43.06|42.76|16
1722847480000|2024-08-05 08:44:40|43.07|42.77|43.07|42.77|43.08|42.78|43.06|42.76|15
1722847490000|2024-08-05 08:44:50|43.08|42.78|43.1|42.8|43.1|42.8|43.07|42.77|15
1722847500000|2024-08-05 08:45:00|43.11|42.81|43.12|42.82|43.18|42.88|43.1|42.8|23
1722847510000|2024-08-05 08:45:10|43.13|42.83|43.13|42.83|43.17|42.87|43.11|42.81|16
1722847520000|2024-08-05 08:45:20|43.14|42.84|43.23|42.93|43.23|42.93|43.14|42.84|14
1722847530000|2024-08-05 08:45:30|43.22|42.92|43.18|42.88|43.25|42.95|43.17|42.87|22
1722847540000|2024-08-05 08:45:40|43.2|42.9|43.18|42.88|43.22|42.92|43.15|42.85|26
1722847550000|2024-08-05 08:45:50|43.17|42.87|43.16|42.86|43.18|42.88|43.1|42.8|16
1722847560000|2024-08-05 08:46:00|43.15|42.85|43.17|42.87|43.17|42.87|43.13|42.83|16
1722847570000|2024-08-05 08:46:10|43.18|42.88|43.25|42.95|43.26|42.96|43.18|42.88|19
1722847580000|2024-08-05 08:46:20|43.24|42.94|43.26|42.96|43.29|42.99|43.24|42.94|15
1722847590000|2024-08-05 08:46:30|43.25|42.95|43.26|42.96|43.26|42.96|43.23|42.93|12
1722847600000|2024-08-05 08:46:40|43.25|42.95|43.19|42.89|43.25|42.95|43.18|42.88|18
1722847610000|2024-08-05 08:46:50|43.2|42.9|43.25|42.95|43.25|42.95|43.18|42.88|19
1722847620000|2024-08-05 08:47:00|43.24|42.94|43.18|42.88|43.25|42.95|43.17|42.87|16
1722847630000|2024-08-05 08:47:10|43.17|42.87|43.18|42.88|43.19|42.89|43.15|42.85|18
1722847640000|2024-08-05 08:47:20|43.17|42.87|43.18|42.88|43.18|42.88|43.14|42.84|16
1722847650000|2024-08-05 08:47:30|43.19|42.89|43.17|42.87|43.19|42.89|43.15|42.85|19
1722847660000|2024-08-05 08:47:40|43.18|42.88|43.15|42.85|43.2|42.9|43.15|42.85|15
1722847670000|2024-08-05 08:47:50|43.16|42.86|43.16|42.86|43.18|42.88|43.15|42.85|5
1722847680000|2024-08-05 08:48:00|43.15|42.85|43.24|42.94|43.25|42.95|43.15|42.85|12
1722847690000|2024-08-05 08:48:10|43.25|42.95|43.23|42.93|43.25|42.95|43.21|42.91|21
1722847700000|2024-08-05 08:48:20|43.25|42.95|43.26|42.96|43.26|42.96|43.24|42.94|10
1722847710000|2024-08-05 08:48:30|43.25|42.95|43.21|42.91|43.25|42.95|43.19|42.89|20
1722847720000|2024-08-05 08:48:40|43.2|42.9|43.25|42.95|43.25|42.95|43.2|42.9|6
1722847730000|2024-08-05 08:48:50|43.26|42.96|43.28|42.98|43.28|42.98|43.26|42.96|11
1722847740000|2024-08-05 08:49:00|43.29|42.99|43.37|43.07|43.39|43.09|43.29|42.99|26
1722847750000|2024-08-05 08:49:10|43.38|43.08|43.27|42.97|43.38|43.08|43.27|42.97|20
1722847760000|2024-08-05 08:49:20|43.28|42.98|43.26|42.96|43.3|43|43.25|42.95|18
1722847770000|2024-08-05 08:49:30|43.25|42.95|43.19|42.89|43.27|42.97|43.19|42.89|21
1722847780000|2024-08-05 08:49:40|43.2|42.9|43.17|42.87|43.21|42.91|43.16|42.86|28
1722847790000|2024-08-05 08:49:50|43.18|42.88|43.21|42.91|43.21|42.91|43.17|42.87|16
1722847800000|2024-08-05 08:50:00|43.19|42.89|43.19|42.89|43.21|42.91|43.16|42.86|22
1722847810000|2024-08-05 08:50:10|43.21|42.91|43.25|42.95|43.26|42.96|43.19|42.89|24
1722847820000|2024-08-05 08:50:20|43.26|42.96|43.25|42.95|43.27|42.97|43.21|42.91|22
1722847830000|2024-08-05 08:50:30|43.24|42.94|43.27|42.97|43.28|42.98|43.24|42.94|17
1722847840000|2024-08-05 08:50:40|43.28|42.98|43.29|42.99|43.3|43|43.25|42.95|18
1722847850000|2024-08-05 08:50:50|43.3|43|43.3|43|43.32|43.02|43.29|42.99|12
1722847860000|2024-08-05 08:51:00|43.31|43.01|43.27|42.97|43.32|43.02|43.27|42.97|16
1722847870000|2024-08-05 08:51:10|43.28|42.98|43.24|42.94|43.28|42.98|43.18|42.88|29
1722847880000|2024-08-05 08:51:20|43.26|42.96|43.26|42.96|43.28|42.98|43.21|42.91|27
1722847890000|2024-08-05 08:51:30|43.27|42.97|43.27|42.97|43.27|42.97|43.24|42.94|20
1722847900000|2024-08-05 08:51:40|43.26|42.96|43.26|42.96|43.26|42.96|43.24|42.94|17
1722847910000|2024-08-05 08:51:50|43.23|42.93|43.27|42.97|43.27|42.97|43.23|42.93|13
1722847920000|2024-08-05 08:52:00|43.28|42.98|43.32|43.02|43.37|43.07|43.27|42.97|18
1722847930000|2024-08-05 08:52:10|43.33|43.03|43.36|43.06|43.4|43.1|43.31|43.01|21
1722847940000|2024-08-05 08:52:20|43.37|43.07|43.39|43.09|43.41|43.11|43.37|43.07|17
1722847950000|2024-08-05 08:52:30|43.38|43.08|43.38|43.08|43.4|43.1|43.37|43.07|19
1722847960000|2024-08-05 08:52:40|43.36|43.06|43.31|43.01|43.39|43.09|43.31|43.01|23
1722847970000|2024-08-05 08:52:50|43.3|43|43.35|43.05|43.39|43.09|43.3|43|17
1722847980000|2024-08-05 08:53:00|43.38|43.08|43.28|42.98|43.38|43.08|43.28|42.98|12
1722847990000|2024-08-05 08:53:10|43.29|42.99|43.36|43.06|43.37|43.07|43.28|42.98|26
1722848000000|2024-08-05 08:53:20|43.35|43.05|43.32|43.02|43.38|43.08|43.3|43|23
1722848010000|2024-08-05 08:53:30|43.31|43.01|43.29|42.99|43.32|43.02|43.29|42.99|11
1722848020000|2024-08-05 08:53:40|43.28|42.98|43.28|42.98|43.3|43|43.27|42.97|13
1722848030000|2024-08-05 08:53:50|43.29|42.99|43.3|43|43.34|43.04|43.29|42.99|13
1722848040000|2024-08-05 08:54:00|43.31|43.01|43.3|43|43.37|43.07|43.28|42.98|16
1722848050000|2024-08-05 08:54:10|43.29|42.99|43.27|42.97|43.3|43|43.27|42.97|15
1722848060000|2024-08-05 08:54:20|43.28|42.98|43.28|42.98|43.3|43|43.27|42.97|17
1722848070000|2024-08-05 08:54:30|43.29|42.99|43.35|43.05|43.36|43.06|43.29|42.99|20
1722848080000|2024-08-05 08:54:40|43.34|43.04|43.3|43|43.38|43.08|43.3|43|27
1722848090000|2024-08-05 08:54:50|43.31|43.01|43.31|43.01|43.33|43.03|43.3|43|13
1722848100000|2024-08-05 08:55:00|43.32|43.02|43.35|43.05|43.38|43.08|43.31|43.01|25
1722848110000|2024-08-05 08:55:10|43.36|43.06|43.4|43.1|43.4|43.1|43.35|43.05|22
1722848120000|2024-08-05 08:55:20|43.41|43.11|43.42|43.12|43.43|43.13|43.38|43.08|12
1722848130000|2024-08-05 08:55:30|43.41|43.11|43.36|43.06|43.41|43.11|43.36|43.06|18
1722848140000|2024-08-05 08:55:40|43.37|43.07|43.38|43.08|43.4|43.1|43.34|43.04|21
1722848150000|2024-08-05 08:55:50|43.37|43.07|43.36|43.06|43.37|43.07|43.35|43.05|14
1722848160000|2024-08-05 08:56:00|43.37|43.07|43.46|43.16|43.46|43.16|43.37|43.07|17
1722848170000|2024-08-05 08:56:10|43.45|43.15|43.47|43.17|43.49|43.19|43.45|43.15|17
1722848180000|2024-08-05 08:56:20|43.46|43.16|43.48|43.18|43.48|43.18|43.45|43.15|9
1722848190000|2024-08-05 08:56:30|43.47|43.17|43.55|43.25|43.56|43.26|43.47|43.17|12
1722848200000|2024-08-05 08:56:40|43.54|43.24|43.45|43.15|43.54|43.24|43.45|43.15|24
1722848210000|2024-08-05 08:56:50|43.47|43.17|43.4|43.1|43.47|43.17|43.4|43.1|20
1722848220000|2024-08-05 08:57:00|43.41|43.11|43.46|43.16|43.46|43.16|43.38|43.08|23
1722848230000|2024-08-05 08:57:10|43.45|43.15|43.49|43.19|43.51|43.21|43.45|43.15|23
1722848240000|2024-08-05 08:57:20|43.48|43.18|43.5|43.2|43.57|43.27|43.48|43.18|22
1722848250000|2024-08-05 08:57:30|43.51|43.21|43.4|43.1|43.51|43.21|43.4|43.1|17
1722848260000|2024-08-05 08:57:40|43.41|43.11|43.48|43.18|43.48|43.18|43.4|43.1|21
1722848270000|2024-08-05 08:57:50|43.47|43.17|43.52|43.22|43.53|43.23|43.47|43.17|21
1722848280000|2024-08-05 08:58:00|43.49|43.19|43.46|43.16|43.5|43.2|43.45|43.15|18
1722848290000|2024-08-05 08:58:10|43.47|43.17|43.44|43.14|43.47|43.17|43.41|43.11|20
1722848300000|2024-08-05 08:58:20|43.42|43.12|43.39|43.09|43.42|43.12|43.38|43.08|17
1722848310000|2024-08-05 08:58:30|43.4|43.1|43.45|43.15|43.48|43.18|43.4|43.1|11
1722848320000|2024-08-05 08:58:40|43.46|43.16|43.49|43.19|43.49|43.19|43.46|43.16|14
1722848330000|2024-08-05 08:58:50|43.48|43.18|43.45|43.15|43.49|43.19|43.4|43.1|23
1722848340000|2024-08-05 08:59:00|43.43|43.13|43.45|43.15|43.45|43.15|43.39|43.09|21
1722848350000|2024-08-05 08:59:10|43.44|43.14|43.41|43.11|43.47|43.17|43.4|43.1|20
1722848360000|2024-08-05 08:59:20|43.4|43.1|43.37|43.07|43.41|43.11|43.36|43.06|18
1722848370000|2024-08-05 08:59:30|43.39|43.09|43.43|43.13|43.44|43.14|43.38|43.08|16
1722848380000|2024-08-05 08:59:40|43.44|43.14|43.44|43.14|43.46|43.16|43.44|43.14|5
1722848390000|2024-08-05 08:59:50|43.45|43.15|43.41|43.11|43.45|43.15|43.4|43.1|6
1722848400000|2024-08-05 09:00:00|43.43|43.13|43.44|43.14|43.44|43.14|43.38|43.08|15
1722848410000|2024-08-05 09:00:10|43.45|43.15|43.53|43.23|43.53|43.23|43.44|43.14|16
1722848420000|2024-08-05 09:00:20|43.52|43.22|43.51|43.21|43.53|43.23|43.49|43.19|14
1722848430000|2024-08-05 09:00:30|43.52|43.22|43.5|43.2|43.54|43.24|43.48|43.18|15
1722848440000|2024-08-05 09:00:40|43.51|43.21|43.6|43.3|43.6|43.3|43.51|43.21|21
1722848450000|2024-08-05 09:00:50|43.59|43.29|43.56|43.26|43.6|43.3|43.54|43.24|23
1722848460000|2024-08-05 09:01:00|43.55|43.25|43.5|43.2|43.56|43.26|43.48|43.18|20
1722848470000|2024-08-05 09:01:10|43.49|43.19|43.46|43.16|43.5|43.2|43.45|43.15|15
1722848480000|2024-08-05 09:01:20|43.45|43.15|43.47|43.17|43.48|43.18|43.44|43.14|20
1722848490000|2024-08-05 09:01:30|43.48|43.18|43.51|43.21|43.56|43.26|43.47|43.17|21
1722848500000|2024-08-05 09:01:40|43.5|43.2|43.57|43.27|43.58|43.28|43.49|43.19|21
1722848510000|2024-08-05 09:01:50|43.58|43.28|43.6|43.3|43.6|43.3|43.57|43.27|9
1722848520000|2024-08-05 09:02:00|43.61|43.31|43.56|43.26|43.61|43.31|43.54|43.24|16
1722848530000|2024-08-05 09:02:10|43.58|43.28|43.57|43.27|43.58|43.28|43.5|43.2|25
1722848540000|2024-08-05 09:02:20|43.58|43.28|43.62|43.32|43.65|43.35|43.58|43.28|15
1722848550000|2024-08-05 09:02:30|43.61|43.31|43.6|43.3|43.61|43.31|43.57|43.27|20
1722848560000|2024-08-05 09:02:40|43.58|43.28|43.55|43.25|43.59|43.29|43.54|43.24|23
1722848570000|2024-08-05 09:02:50|43.54|43.24|43.48|43.18|43.55|43.25|43.47|43.17|14
1722848580000|2024-08-05 09:03:00|43.47|43.17|43.47|43.17|43.49|43.19|43.46|43.16|24
1722848590000|2024-08-05 09:03:10|43.46|43.16|43.46|43.16|43.47|43.17|43.44|43.14|20
1722848600000|2024-08-05 09:03:20|43.45|43.15|43.55|43.25|43.56|43.26|43.45|43.15|18
1722848610000|2024-08-05 09:03:30|43.56|43.26|43.51|43.21|43.57|43.27|43.5|43.2|27
1722848620000|2024-08-05 09:03:40|43.5|43.2|43.49|43.19|43.55|43.25|43.48|43.18|26
1722848630000|2024-08-05 09:03:50|43.5|43.2|43.49|43.19|43.53|43.23|43.48|43.18|16
1722848640000|2024-08-05 09:04:00|43.5|43.2|43.56|43.26|43.56|43.26|43.49|43.19|18
1722848650000|2024-08-05 09:04:10|43.57|43.27|43.54|43.24|43.57|43.27|43.49|43.19|24
1722848660000|2024-08-05 09:04:20|43.52|43.22|43.56|43.26|43.56|43.26|43.5|43.2|17
1722848670000|2024-08-05 09:04:30|43.57|43.27|43.55|43.25|43.58|43.28|43.55|43.25|13
1722848680000|2024-08-05 09:04:40|43.54|43.24|43.48|43.18|43.54|43.24|43.48|43.18|11
1722848690000|2024-08-05 09:04:50|43.47|43.17|43.48|43.18|43.54|43.24|43.47|43.17|12
1722848700000|2024-08-05 09:05:00|43.49|43.19|43.56|43.26|43.56|43.26|43.49|43.19|20
1722848710000|2024-08-05 09:05:10|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|9
1722848720000|2024-08-05 09:05:20|43.55|43.25|43.55|43.25|43.56|43.26|43.5|43.2|25
1722848730000|2024-08-05 09:05:30|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|5
1722848740000|2024-08-05 09:05:40|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|6
1722848750000|2024-08-05 09:05:50|43.58|43.28|43.56|43.26|43.58|43.28|43.55|43.25|10
1722848760000|2024-08-05 09:06:00|43.55|43.25|43.51|43.21|43.56|43.26|43.5|43.2|19
1722848770000|2024-08-05 09:06:10|43.53|43.23|43.56|43.26|43.56|43.26|43.5|43.2|17
1722848780000|2024-08-05 09:06:20|43.57|43.27|43.64|43.34|43.65|43.35|43.57|43.27|9
1722848790000|2024-08-05 09:06:30|43.63|43.33|43.63|43.33|43.65|43.35|43.58|43.28|20
1722848800000|2024-08-05 09:06:40|43.62|43.32|43.57|43.27|43.64|43.34|43.57|43.27|16
1722848810000|2024-08-05 09:06:50|43.58|43.28|43.61|43.31|43.61|43.31|43.56|43.26|21
1722848820000|2024-08-05 09:07:00|43.63|43.33|43.58|43.28|43.64|43.34|43.57|43.27|19
1722848830000|2024-08-05 09:07:10|43.59|43.29|43.56|43.26|43.59|43.29|43.56|43.26|14
1722848840000|2024-08-05 09:07:20|43.57|43.27|43.58|43.28|43.6|43.3|43.55|43.25|16
1722848850000|2024-08-05 09:07:30|43.57|43.27|43.65|43.35|43.65|43.35|43.57|43.27|12
1722848860000|2024-08-05 09:07:40|43.64|43.34|43.65|43.35|43.65|43.35|43.63|43.33|12
1722848870000|2024-08-05 09:07:50|43.64|43.34|43.63|43.33|43.65|43.35|43.63|43.33|6
1722848880000|2024-08-05 09:08:00|43.65|43.35|43.64|43.34|43.65|43.35|43.59|43.29|14
1722848890000|2024-08-05 09:08:10|43.62|43.32|43.65|43.35|43.65|43.35|43.62|43.32|6
1722848900000|2024-08-05 09:08:20|43.64|43.34|43.63|43.33|43.65|43.35|43.62|43.32|13
1722848910000|2024-08-05 09:08:30|43.64|43.34|43.62|43.32|43.65|43.35|43.59|43.29|14
1722848920000|2024-08-05 09:08:40|43.6|43.3|43.65|43.35|43.65|43.35|43.58|43.28|13
1722848930000|2024-08-05 09:08:50|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1722848940000|2024-08-05 09:09:00|43.65|43.35|43.65|43.35|43.65|43.35|43.6|43.3|14
1722848950000|2024-08-05 09:09:10|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1722848960000|2024-08-05 09:09:20|43.65|43.35|43.59|43.29|43.65|43.35|43.59|43.29|12
1722848970000|2024-08-05 09:09:30|43.58|43.28|43.54|43.24|43.58|43.28|43.54|43.24|13
1722848980000|2024-08-05 09:09:40|43.55|43.25|43.55|43.25|43.56|43.26|43.52|43.22|19
1722848990000|2024-08-05 09:09:50|43.56|43.26|43.54|43.24|43.56|43.26|43.53|43.23|17
1722849000000|2024-08-05 09:10:00|43.53|43.23|43.54|43.24|43.55|43.25|43.53|43.23|15
1722849010000|2024-08-05 09:10:10|43.52|43.22|43.52|43.22|43.56|43.26|43.5|43.2|17
1722849020000|2024-08-05 09:10:20|43.51|43.21|43.46|43.16|43.51|43.21|43.45|43.15|13
1722849030000|2024-08-05 09:10:30|43.45|43.15|43.4|43.1|43.46|43.16|43.4|43.1|19
1722849040000|2024-08-05 09:10:40|43.39|43.09|43.4|43.1|43.41|43.11|43.37|43.07|12
1722849050000|2024-08-05 09:10:50|43.41|43.11|43.39|43.09|43.45|43.15|43.38|43.08|15
1722849060000|2024-08-05 09:11:00|43.38|43.08|43.37|43.07|43.4|43.1|43.36|43.06|16
1722849070000|2024-08-05 09:11:10|43.36|43.06|43.36|43.06|43.37|43.07|43.34|43.04|12
1722849080000|2024-08-05 09:11:20|43.35|43.05|43.33|43.03|43.35|43.05|43.32|43.02|16
1722849090000|2024-08-05 09:11:30|43.32|43.02|43.25|42.95|43.33|43.03|43.25|42.95|15
1722849100000|2024-08-05 09:11:40|43.27|42.97|43.24|42.94|43.27|42.97|43.18|42.88|16
1722849110000|2024-08-05 09:11:50|43.25|42.95|43.25|42.95|43.26|42.96|43.25|42.95|13
1722849120000|2024-08-05 09:12:00|43.24|42.94|43.26|42.96|43.27|42.97|43.24|42.94|11
1722849130000|2024-08-05 09:12:10|43.27|42.97|43.34|43.04|43.35|43.05|43.26|42.96|11
1722849140000|2024-08-05 09:12:20|43.33|43.03|43.29|42.99|43.33|43.03|43.26|42.96|22
1722849150000|2024-08-05 09:12:30|43.3|43|43.3|43|43.34|43.04|43.3|43|16
1722849160000|2024-08-05 09:12:40|43.31|43.01|43.29|42.99|43.35|43.05|43.29|42.99|16
1722849170000|2024-08-05 09:12:50|43.28|42.98|43.26|42.96|43.28|42.98|43.26|42.96|20
1722849180000|2024-08-05 09:13:00|43.27|42.97|43.27|42.97|43.29|42.99|43.25|42.95|18
1722849190000|2024-08-05 09:13:10|43.26|42.96|43.28|42.98|43.29|42.99|43.24|42.94|16
1722849200000|2024-08-05 09:13:20|43.29|42.99|43.34|43.04|43.35|43.05|43.29|42.99|15
1722849210000|2024-08-05 09:13:30|43.32|43.02|43.32|43.02|43.35|43.05|43.29|42.99|17
1722849220000|2024-08-05 09:13:40|43.34|43.04|43.35|43.05|43.38|43.08|43.34|43.04|12
1722849230000|2024-08-05 09:13:50|43.33|43.03|43.3|43|43.33|43.03|43.3|43|12
1722849240000|2024-08-05 09:14:00|43.29|42.99|43.32|43.02|43.32|43.02|43.29|42.99|15
1722849250000|2024-08-05 09:14:10|43.34|43.04|43.35|43.05|43.35|43.05|43.34|43.04|2
1722849260000|2024-08-05 09:14:20|43.36|43.06|43.38|43.08|43.4|43.1|43.36|43.06|12
1722849270000|2024-08-05 09:14:30|43.37|43.07|43.36|43.06|43.38|43.08|43.35|43.05|17
1722849280000|2024-08-05 09:14:40|43.37|43.07|43.39|43.09|43.39|43.09|43.34|43.04|11
1722849290000|2024-08-05 09:14:50|43.4|43.1|43.44|43.14|43.44|43.14|43.4|43.1|8
1722849300000|2024-08-05 09:15:00|43.43|43.13|43.36|43.06|43.44|43.14|43.36|43.06|18
1722849310000|2024-08-05 09:15:10|43.38|43.08|43.42|43.12|43.44|43.14|43.37|43.07|17
1722849320000|2024-08-05 09:15:20|43.41|43.11|43.47|43.17|43.48|43.18|43.4|43.1|15
1722849330000|2024-08-05 09:15:30|43.46|43.16|43.48|43.18|43.5|43.2|43.45|43.15|24
1722849340000|2024-08-05 09:15:40|43.46|43.16|43.46|43.16|43.47|43.17|43.44|43.14|20
1722849350000|2024-08-05 09:15:50|43.47|43.17|43.41|43.11|43.47|43.17|43.39|43.09|20
1722849360000|2024-08-05 09:16:00|43.42|43.12|43.48|43.18|43.48|43.18|43.4|43.1|21
1722849370000|2024-08-05 09:16:10|43.49|43.19|43.5|43.2|43.56|43.26|43.48|43.18|17
1722849380000|2024-08-05 09:16:20|43.49|43.19|43.55|43.25|43.56|43.26|43.48|43.18|19
1722849390000|2024-08-05 09:16:30|43.56|43.26|43.55|43.25|43.56|43.26|43.51|43.21|19
1722849400000|2024-08-05 09:16:40|43.56|43.26|43.59|43.29|43.59|43.29|43.56|43.26|4
1722849410000|2024-08-05 09:16:50|43.6|43.3|43.68|43.38|43.68|43.38|43.59|43.29|21
1722849420000|2024-08-05 09:17:00|43.67|43.37|43.76|43.46|43.76|43.46|43.66|43.36|14
1722849430000|2024-08-05 09:17:10|43.75|43.45|43.78|43.48|43.79|43.49|43.73|43.43|21
1722849440000|2024-08-05 09:17:20|43.77|43.47|43.8|43.5|43.81|43.51|43.77|43.47|19
1722849450000|2024-08-05 09:17:30|43.79|43.49|43.86|43.56|43.86|43.56|43.79|43.49|14
1722849460000|2024-08-05 09:17:40|43.85|43.55|43.81|43.51|43.85|43.55|43.8|43.5|20
1722849470000|2024-08-05 09:17:50|43.8|43.5|43.79|43.49|43.84|43.54|43.79|43.49|18
1722849480000|2024-08-05 09:18:00|43.78|43.48|43.78|43.48|43.78|43.48|43.76|43.46|18
1722849490000|2024-08-05 09:18:10|43.74|43.44|43.81|43.51|43.81|43.51|43.74|43.44|21
1722849500000|2024-08-05 09:18:20|43.85|43.55|43.79|43.49|43.86|43.56|43.79|43.49|20
1722849510000|2024-08-05 09:18:30|43.78|43.48|43.76|43.46|43.78|43.48|43.76|43.46|14
1722849520000|2024-08-05 09:18:40|43.77|43.47|43.78|43.48|43.79|43.49|43.75|43.45|12
1722849530000|2024-08-05 09:18:50|43.79|43.49|43.79|43.49|43.79|43.49|43.77|43.47|17
1722849540000|2024-08-05 09:19:00|43.8|43.5|43.85|43.55|43.86|43.56|43.77|43.47|18
1722849550000|2024-08-05 09:19:10|43.86|43.56|43.77|43.47|43.86|43.56|43.77|43.47|18
1722849560000|2024-08-05 09:19:20|43.76|43.46|43.76|43.46|43.78|43.48|43.7|43.4|24
1722849570000|2024-08-05 09:19:30|43.74|43.44|43.76|43.46|43.76|43.46|43.69|43.39|19
1722849580000|2024-08-05 09:19:40|43.75|43.45|43.78|43.48|43.78|43.48|43.74|43.44|19
1722849590000|2024-08-05 09:19:50|43.77|43.47|43.77|43.47|43.79|43.49|43.77|43.47|15
1722849600000|2024-08-05 09:20:00|43.76|43.46|43.71|43.41|43.79|43.49|43.71|43.41|17
1722849610000|2024-08-05 09:20:10|43.73|43.43|43.71|43.41|43.76|43.46|43.7|43.4|19
1722849620000|2024-08-05 09:20:20|43.73|43.43|43.8|43.5|43.8|43.5|43.73|43.43|21
1722849630000|2024-08-05 09:20:30|43.78|43.48|43.79|43.49|43.8|43.5|43.75|43.45|15
1722849640000|2024-08-05 09:20:40|43.8|43.5|43.8|43.5|43.81|43.51|43.79|43.49|9
1722849650000|2024-08-05 09:20:50|43.81|43.51|43.79|43.49|43.82|43.52|43.77|43.47|15
1722849660000|2024-08-05 09:21:00|43.78|43.48|43.76|43.46|43.8|43.5|43.76|43.46|19
1722849670000|2024-08-05 09:21:10|43.75|43.45|43.78|43.48|43.79|43.49|43.75|43.45|21
1722849680000|2024-08-05 09:21:20|43.79|43.49|43.77|43.47|43.8|43.5|43.76|43.46|14
1722849690000|2024-08-05 09:21:30|43.78|43.48|43.78|43.48|43.8|43.5|43.78|43.48|16
1722849700000|2024-08-05 09:21:40|43.79|43.49|43.75|43.45|43.79|43.49|43.7|43.4|15
1722849710000|2024-08-05 09:21:50|43.76|43.46|43.77|43.47|43.78|43.48|43.75|43.45|17
1722849720000|2024-08-05 09:22:00|43.76|43.46|43.8|43.5|43.81|43.51|43.76|43.46|14
1722849730000|2024-08-05 09:22:10|43.81|43.51|43.79|43.49|43.82|43.52|43.76|43.46|23
1722849740000|2024-08-05 09:22:20|43.8|43.5|43.77|43.47|43.8|43.5|43.75|43.45|19
1722849750000|2024-08-05 09:22:30|43.76|43.46|43.7|43.4|43.77|43.47|43.7|43.4|14
1722849760000|2024-08-05 09:22:40|43.71|43.41|43.68|43.38|43.71|43.41|43.67|43.37|15
1722849770000|2024-08-05 09:22:50|43.69|43.39|43.69|43.39|43.71|43.41|43.69|43.39|13
1722849780000|2024-08-05 09:23:00|43.7|43.4|43.65|43.35|43.7|43.4|43.62|43.32|20
1722849790000|2024-08-05 09:23:10|43.63|43.33|43.59|43.29|43.63|43.33|43.59|43.29|7
1722849800000|2024-08-05 09:23:20|43.6|43.3|43.61|43.31|43.61|43.31|43.59|43.29|6
1722849810000|2024-08-05 09:23:30|43.6|43.3|43.66|43.36|43.66|43.36|43.57|43.27|25
1722849820000|2024-08-05 09:23:40|43.64|43.34|43.67|43.37|43.67|43.37|43.59|43.29|25
1722849830000|2024-08-05 09:23:50|43.66|43.36|43.67|43.37|43.67|43.37|43.65|43.35|13
1722849840000|2024-08-05 09:24:00|43.66|43.36|43.67|43.37|43.68|43.38|43.65|43.35|14
1722849850000|2024-08-05 09:24:10|43.66|43.36|43.67|43.37|43.67|43.37|43.61|43.31|16
1722849860000|2024-08-05 09:24:20|43.66|43.36|43.65|43.35|43.68|43.38|43.64|43.34|14
1722849870000|2024-08-05 09:24:30|43.64|43.34|43.61|43.31|43.66|43.36|43.61|43.31|9
1722849880000|2024-08-05 09:24:40|43.62|43.32|43.66|43.36|43.66|43.36|43.61|43.31|8
1722849890000|2024-08-05 09:24:50|43.65|43.35|43.62|43.32|43.67|43.37|43.61|43.31|17
1722849900000|2024-08-05 09:25:00|43.61|43.31|43.6|43.3|43.65|43.35|43.58|43.28|15
1722849910000|2024-08-05 09:25:10|43.58|43.28|43.65|43.35|43.66|43.36|43.58|43.28|13
1722849920000|2024-08-05 09:25:20|43.66|43.36|43.68|43.38|43.69|43.39|43.66|43.36|11
1722849930000|2024-08-05 09:25:30|43.67|43.37|43.61|43.31|43.67|43.37|43.61|43.31|6
1722849940000|2024-08-05 09:25:40|43.6|43.3|43.55|43.25|43.6|43.3|43.52|43.22|11
1722849950000|2024-08-05 09:25:50|43.52|43.22|43.47|43.17|43.52|43.22|43.47|43.17|19
1722849960000|2024-08-05 09:26:00|43.48|43.18|43.47|43.17|43.49|43.19|43.39|43.09|24
1722849970000|2024-08-05 09:26:10|43.45|43.15|43.48|43.18|43.49|43.19|43.45|43.15|17
1722849980000|2024-08-05 09:26:20|43.49|43.19|43.49|43.19|43.51|43.21|43.47|43.17|22
1722849990000|2024-08-05 09:26:30|43.5|43.2|43.48|43.18|43.52|43.22|43.46|43.16|18
1722850000000|2024-08-05 09:26:40|43.47|43.17|43.51|43.21|43.51|43.21|43.47|43.17|9
1722850010000|2024-08-05 09:26:50|43.5|43.2|43.52|43.22|43.53|43.23|43.5|43.2|7
1722850020000|2024-08-05 09:27:00|43.51|43.21|43.5|43.2|43.52|43.22|43.49|43.19|12
1722850030000|2024-08-05 09:27:10|43.51|43.21|43.51|43.21|43.53|43.23|43.51|43.21|17
1722850040000|2024-08-05 09:27:20|43.53|43.23|43.59|43.29|43.59|43.29|43.52|43.22|12
1722850050000|2024-08-05 09:27:30|43.6|43.3|43.64|43.34|43.65|43.35|43.6|43.3|13
1722850060000|2024-08-05 09:27:40|43.61|43.31|43.59|43.29|43.61|43.31|43.58|43.28|22
1722850070000|2024-08-05 09:27:50|43.57|43.27|43.55|43.25|43.59|43.29|43.55|43.25|17
1722850080000|2024-08-05 09:28:00|43.57|43.27|43.64|43.34|43.64|43.34|43.55|43.25|19
1722850090000|2024-08-05 09:28:10|43.65|43.35|43.68|43.38|43.7|43.4|43.65|43.35|12
1722850100000|2024-08-05 09:28:20|43.67|43.37|43.65|43.35|43.67|43.37|43.63|43.33|14
1722850110000|2024-08-05 09:28:30|43.66|43.36|43.6|43.3|43.66|43.36|43.59|43.29|22
1722850120000|2024-08-05 09:28:40|43.61|43.31|43.6|43.3|43.65|43.35|43.6|43.3|17
1722850130000|2024-08-05 09:28:50|43.61|43.31|43.66|43.36|43.66|43.36|43.61|43.31|11
1722850140000|2024-08-05 09:29:00|43.67|43.37|43.68|43.38|43.69|43.39|43.64|43.34|13
1722850150000|2024-08-05 09:29:10|43.69|43.39|43.64|43.34|43.69|43.39|43.64|43.34|16
1722850160000|2024-08-05 09:29:20|43.65|43.35|43.6|43.3|43.66|43.36|43.59|43.29|18
1722850170000|2024-08-05 09:29:30|43.59|43.29|43.57|43.27|43.61|43.31|43.56|43.26|20
1722850180000|2024-08-05 09:29:40|43.56|43.26|43.59|43.29|43.61|43.31|43.55|43.25|25
1722850190000|2024-08-05 09:29:50|43.6|43.3|43.67|43.37|43.67|43.37|43.6|43.3|14
1722850200000|2024-08-05 09:30:00|43.66|43.36|43.66|43.36|43.67|43.37|43.65|43.35|13
1722850210000|2024-08-05 09:30:10|43.65|43.35|43.57|43.27|43.65|43.35|43.56|43.26|20
1722850220000|2024-08-05 09:30:20|43.56|43.26|43.58|43.28|43.61|43.31|43.56|43.26|20
1722850230000|2024-08-05 09:30:30|43.55|43.25|43.57|43.27|43.58|43.28|43.51|43.21|21
1722850240000|2024-08-05 09:30:40|43.58|43.28|43.66|43.36|43.66|43.36|43.58|43.28|18
1722850250000|2024-08-05 09:30:50|43.65|43.35|43.69|43.39|43.69|43.39|43.64|43.34|11
1722850260000|2024-08-05 09:31:00|43.68|43.38|43.61|43.31|43.68|43.38|43.59|43.29|21
1722850270000|2024-08-05 09:31:10|43.62|43.32|43.57|43.27|43.62|43.32|43.57|43.27|21
1722850280000|2024-08-05 09:31:20|43.58|43.28|43.59|43.29|43.6|43.3|43.56|43.26|21
1722850290000|2024-08-05 09:31:30|43.61|43.31|43.67|43.37|43.67|43.37|43.6|43.3|16
1722850300000|2024-08-05 09:31:40|43.68|43.38|43.71|43.41|43.74|43.44|43.68|43.38|12
1722850310000|2024-08-05 09:31:50|43.69|43.39|43.7|43.4|43.74|43.44|43.67|43.37|19
1722850320000|2024-08-05 09:32:00|43.68|43.38|43.65|43.35|43.69|43.39|43.63|43.33|19
1722850330000|2024-08-05 09:32:10|43.66|43.36|43.66|43.36|43.69|43.39|43.65|43.35|24
1722850340000|2024-08-05 09:32:20|43.68|43.38|43.66|43.36|43.68|43.38|43.58|43.28|19
1722850350000|2024-08-05 09:32:30|43.65|43.35|43.59|43.29|43.67|43.37|43.59|43.29|19
1722850360000|2024-08-05 09:32:40|43.6|43.3|43.62|43.32|43.62|43.32|43.58|43.28|11
1722850370000|2024-08-05 09:32:50|43.63|43.33|43.64|43.34|43.66|43.36|43.6|43.3|25
1722850380000|2024-08-05 09:33:00|43.62|43.32|43.57|43.27|43.64|43.34|43.56|43.26|21
1722850390000|2024-08-05 09:33:10|43.58|43.28|43.58|43.28|43.61|43.31|43.54|43.24|25
1722850400000|2024-08-05 09:33:20|43.59|43.29|43.58|43.28|43.59|43.29|43.54|43.24|25
1722850410000|2024-08-05 09:33:30|43.59|43.29|43.61|43.31|43.62|43.32|43.58|43.28|17
1722850420000|2024-08-05 09:33:40|43.6|43.3|43.58|43.28|43.65|43.35|43.57|43.27|16
1722850430000|2024-08-05 09:33:50|43.57|43.27|43.58|43.28|43.59|43.29|43.56|43.26|10
1722850440000|2024-08-05 09:34:00|43.59|43.29|43.65|43.35|43.65|43.35|43.57|43.27|23
1722850450000|2024-08-05 09:34:10|43.64|43.34|43.6|43.3|43.65|43.35|43.58|43.28|17
1722850460000|2024-08-05 09:34:20|43.59|43.29|43.6|43.3|43.61|43.31|43.59|43.29|10
1722850470000|2024-08-05 09:34:30|43.59|43.29|43.59|43.29|43.6|43.3|43.58|43.28|10
1722850480000|2024-08-05 09:34:40|43.58|43.28|43.65|43.35|43.66|43.36|43.58|43.28|18
1722850490000|2024-08-05 09:34:50|43.64|43.34|43.64|43.34|43.65|43.35|43.6|43.3|23
1722850500000|2024-08-05 09:35:00|43.65|43.35|43.68|43.38|43.7|43.4|43.64|43.34|20
1722850510000|2024-08-05 09:35:10|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|17
1722850520000|2024-08-05 09:35:20|43.67|43.37|43.74|43.44|43.75|43.45|43.67|43.37|17
1722850530000|2024-08-05 09:35:30|43.75|43.45|43.77|43.47|43.8|43.5|43.74|43.44|23
1722850540000|2024-08-05 09:35:40|43.78|43.48|43.77|43.47|43.81|43.51|43.75|43.45|25
1722850550000|2024-08-05 09:35:50|43.76|43.46|43.76|43.46|43.76|43.46|43.72|43.42|23
1722850560000|2024-08-05 09:36:00|43.75|43.45|43.71|43.41|43.75|43.45|43.69|43.39|19
1722850570000|2024-08-05 09:36:10|43.7|43.4|43.75|43.45|43.78|43.48|43.7|43.4|19
1722850580000|2024-08-05 09:36:20|43.76|43.46|43.71|43.41|43.77|43.47|43.71|43.41|21
1722850590000|2024-08-05 09:36:30|43.73|43.43|43.75|43.45|43.76|43.46|43.72|43.42|22
1722850600000|2024-08-05 09:36:40|43.73|43.43|43.78|43.48|43.79|43.49|43.73|43.43|26
1722850610000|2024-08-05 09:36:50|43.77|43.47|43.7|43.4|43.77|43.47|43.69|43.39|19
1722850620000|2024-08-05 09:37:00|43.69|43.39|43.71|43.41|43.72|43.42|43.67|43.37|16
1722850630000|2024-08-05 09:37:10|43.7|43.4|43.66|43.36|43.7|43.4|43.66|43.36|13
1722850640000|2024-08-05 09:37:20|43.67|43.37|43.7|43.4|43.7|43.4|43.67|43.37|20
1722850650000|2024-08-05 09:37:30|43.71|43.41|43.7|43.4|43.74|43.44|43.69|43.39|15
1722850660000|2024-08-05 09:37:40|43.71|43.41|43.66|43.36|43.71|43.41|43.66|43.36|11
1722850670000|2024-08-05 09:37:50|43.65|43.35|43.6|43.3|43.66|43.36|43.59|43.29|19
1722850680000|2024-08-05 09:38:00|43.61|43.31|43.64|43.34|43.67|43.37|43.6|43.3|23
1722850690000|2024-08-05 09:38:10|43.65|43.35|43.66|43.36|43.67|43.37|43.64|43.34|15
1722850700000|2024-08-05 09:38:20|43.64|43.34|43.61|43.31|43.66|43.36|43.6|43.3|19
1722850710000|2024-08-05 09:38:30|43.62|43.32|43.61|43.31|43.63|43.33|43.61|43.31|8
1722850720000|2024-08-05 09:38:40|43.6|43.3|43.59|43.29|43.61|43.31|43.58|43.28|10
1722850730000|2024-08-05 09:38:50|43.58|43.28|43.58|43.28|43.59|43.29|43.56|43.26|16
1722850740000|2024-08-05 09:39:00|43.59|43.29|43.6|43.3|43.62|43.32|43.58|43.28|14
1722850750000|2024-08-05 09:39:10|43.61|43.31|43.65|43.35|43.66|43.36|43.6|43.3|11
1722850760000|2024-08-05 09:39:20|43.66|43.36|43.59|43.29|43.66|43.36|43.57|43.27|14
1722850770000|2024-08-05 09:39:30|43.58|43.28|43.57|43.27|43.59|43.29|43.56|43.26|15
1722850780000|2024-08-05 09:39:40|43.58|43.28|43.59|43.29|43.61|43.31|43.58|43.28|8
1722850790000|2024-08-05 09:39:50|43.6|43.3|43.59|43.29|43.61|43.31|43.58|43.28|6
1722850800000|2024-08-05 09:40:00|43.58|43.28|43.64|43.34|43.64|43.34|43.56|43.26|15
1722850810000|2024-08-05 09:40:10|43.63|43.33|43.57|43.27|43.63|43.33|43.56|43.26|21
1722850820000|2024-08-05 09:40:20|43.56|43.26|43.55|43.25|43.57|43.27|43.54|43.24|15
1722850830000|2024-08-05 09:40:30|43.56|43.26|43.56|43.26|43.58|43.28|43.55|43.25|14
1722850840000|2024-08-05 09:40:40|43.58|43.28|43.61|43.31|43.63|43.33|43.58|43.28|14
1722850850000|2024-08-05 09:40:50|43.6|43.3|43.6|43.3|43.61|43.31|43.58|43.28|12
1722850860000|2024-08-05 09:41:00|43.61|43.31|43.66|43.36|43.66|43.36|43.6|43.3|16
1722850870000|2024-08-05 09:41:10|43.67|43.37|43.66|43.36|43.7|43.4|43.65|43.35|21
1722850880000|2024-08-05 09:41:20|43.68|43.38|43.71|43.41|43.71|43.41|43.68|43.38|10
1722850890000|2024-08-05 09:41:30|43.7|43.4|43.74|43.44|43.77|43.47|43.7|43.4|17
1722850900000|2024-08-05 09:41:40|43.76|43.46|43.68|43.38|43.76|43.46|43.66|43.36|19
1722850910000|2024-08-05 09:41:50|43.67|43.37|43.69|43.39|43.7|43.4|43.66|43.36|14
1722850920000|2024-08-05 09:42:00|43.7|43.4|43.7|43.4|43.71|43.41|43.69|43.39|17
1722850930000|2024-08-05 09:42:10|43.69|43.39|43.75|43.45|43.75|43.45|43.67|43.37|18
1722850940000|2024-08-05 09:42:20|43.76|43.46|43.76|43.46|43.78|43.48|43.7|43.4|22
1722850950000|2024-08-05 09:42:30|43.75|43.45|43.72|43.42|43.77|43.47|43.69|43.39|19
1722850960000|2024-08-05 09:42:40|43.7|43.4|43.67|43.37|43.7|43.4|43.65|43.35|19
1722850970000|2024-08-05 09:42:50|43.68|43.38|43.68|43.38|43.68|43.38|43.66|43.36|17
1722850980000|2024-08-05 09:43:00|43.67|43.37|43.67|43.37|43.69|43.39|43.67|43.37|15
1722850990000|2024-08-05 09:43:10|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|15
1722851000000|2024-08-05 09:43:20|43.65|43.35|43.61|43.31|43.67|43.37|43.61|43.31|16
1722851010000|2024-08-05 09:43:30|43.62|43.32|43.58|43.28|43.62|43.32|43.58|43.28|11
1722851020000|2024-08-05 09:43:40|43.57|43.27|43.52|43.22|43.58|43.28|43.51|43.21|23
1722851030000|2024-08-05 09:43:50|43.53|43.23|43.51|43.21|43.56|43.26|43.5|43.2|14
1722851040000|2024-08-05 09:44:00|43.54|43.24|43.5|43.2|43.57|43.27|43.49|43.19|18
1722851050000|2024-08-05 09:44:10|43.49|43.19|43.4|43.1|43.5|43.2|43.4|43.1|7
1722851060000|2024-08-05 09:44:20|43.41|43.11|43.36|43.06|43.41|43.11|43.35|43.05|12
1722851070000|2024-08-05 09:44:30|43.35|43.05|43.36|43.06|43.38|43.08|43.31|43.01|19
1722851080000|2024-08-05 09:44:40|43.37|43.07|43.35|43.05|43.38|43.08|43.35|43.05|22
1722851090000|2024-08-05 09:44:50|43.34|43.04|43.37|43.07|43.37|43.07|43.31|43.01|29
1722851100000|2024-08-05 09:45:00|43.36|43.06|43.38|43.08|43.4|43.1|43.36|43.06|22
1722851110000|2024-08-05 09:45:10|43.39|43.09|43.4|43.1|43.41|43.11|43.38|43.08|16
1722851120000|2024-08-05 09:45:20|43.41|43.11|43.5|43.2|43.5|43.2|43.4|43.1|19
1722851130000|2024-08-05 09:45:30|43.49|43.19|43.53|43.23|43.58|43.28|43.49|43.19|20
1722851140000|2024-08-05 09:45:40|43.52|43.22|43.51|43.21|43.53|43.23|43.49|43.19|21
1722851150000|2024-08-05 09:45:50|43.52|43.22|43.52|43.22|43.52|43.22|43.48|43.18|21
1722851160000|2024-08-05 09:46:00|43.51|43.21|43.47|43.17|43.51|43.21|43.46|43.16|15
1722851170000|2024-08-05 09:46:10|43.46|43.16|43.45|43.15|43.48|43.18|43.45|43.15|14
1722851180000|2024-08-05 09:46:20|43.44|43.14|43.41|43.11|43.44|43.14|43.4|43.1|17
1722851190000|2024-08-05 09:46:30|43.42|43.12|43.4|43.1|43.42|43.12|43.4|43.1|13
1722851200000|2024-08-05 09:46:40|43.41|43.11|43.46|43.16|43.46|43.16|43.4|43.1|23
1722851210000|2024-08-05 09:46:50|43.44|43.14|43.39|43.09|43.44|43.14|43.36|43.06|21
1722851220000|2024-08-05 09:47:00|43.4|43.1|43.41|43.11|43.43|43.13|43.39|43.09|21
1722851230000|2024-08-05 09:47:10|43.4|43.1|43.32|43.02|43.41|43.11|43.32|43.02|20
1722851240000|2024-08-05 09:47:20|43.31|43.01|43.29|42.99|43.34|43.04|43.27|42.97|15
1722851250000|2024-08-05 09:47:30|43.28|42.98|43.27|42.97|43.29|42.99|43.25|42.95|23
1722851260000|2024-08-05 09:47:40|43.29|42.99|43.22|42.92|43.29|42.99|43.22|42.92|13
1722851270000|2024-08-05 09:47:50|43.21|42.91|43.22|42.92|43.23|42.93|43.19|42.89|15
1722851280000|2024-08-05 09:48:00|43.23|42.93|43.25|42.95|43.27|42.97|43.21|42.91|22
1722851290000|2024-08-05 09:48:10|43.26|42.96|43.12|42.82|43.26|42.96|43.12|42.82|28
1722851300000|2024-08-05 09:48:20|43.13|42.83|43.1|42.8|43.19|42.89|43.09|42.79|26
1722851310000|2024-08-05 09:48:30|43.09|42.79|43.05|42.75|43.1|42.8|43.03|42.73|22
1722851320000|2024-08-05 09:48:40|43.04|42.74|43.07|42.77|43.08|42.78|43.02|42.72|23
1722851330000|2024-08-05 09:48:50|43.05|42.75|43.04|42.74|43.05|42.75|43.01|42.71|18
1722851340000|2024-08-05 09:49:00|43.03|42.73|43.01|42.71|43.09|42.79|42.97|42.67|28
1722851350000|2024-08-05 09:49:10|43|42.7|43|42.7|43.04|42.74|43|42.7|18
1722851360000|2024-08-05 09:49:20|43.01|42.71|42.98|42.68|43.01|42.71|42.96|42.66|18
1722851370000|2024-08-05 09:49:30|42.96|42.66|42.98|42.68|42.98|42.68|42.92|42.62|21
1722851380000|2024-08-05 09:49:40|42.97|42.67|42.96|42.66|42.98|42.68|42.91|42.61|21
1722851390000|2024-08-05 09:49:50|42.97|42.67|43|42.7|43|42.7|42.96|42.66|16
1722851400000|2024-08-05 09:50:00|43.01|42.71|42.97|42.67|43.01|42.71|42.95|42.65|19
1722851410000|2024-08-05 09:50:10|42.96|42.66|43|42.7|43|42.7|42.96|42.66|18
1722851420000|2024-08-05 09:50:20|43.01|42.71|43.07|42.77|43.07|42.77|42.99|42.69|17
1722851430000|2024-08-05 09:50:30|43.06|42.76|43.12|42.82|43.12|42.82|43.05|42.75|20
1722851440000|2024-08-05 09:50:40|43.13|42.83|43.11|42.81|43.16|42.86|43.09|42.79|25
1722851450000|2024-08-05 09:50:50|43.1|42.8|43.07|42.77|43.11|42.81|43.05|42.75|16
1722851460000|2024-08-05 09:51:00|43.06|42.76|43|42.7|43.08|42.78|43|42.7|23
1722851470000|2024-08-05 09:51:10|42.99|42.69|42.97|42.67|43|42.7|42.92|42.62|25
1722851480000|2024-08-05 09:51:20|42.98|42.68|43.02|42.72|43.02|42.72|42.96|42.66|17
1722851490000|2024-08-05 09:51:30|43.01|42.71|43|42.7|43.02|42.72|42.98|42.68|22
1722851500000|2024-08-05 09:51:40|42.99|42.69|43.06|42.76|43.06|42.76|42.98|42.68|11
1722851510000|2024-08-05 09:51:50|43.07|42.77|43.07|42.77|43.07|42.77|43.01|42.71|22
1722851520000|2024-08-05 09:52:00|43.06|42.76|43.16|42.86|43.16|42.86|43.06|42.76|22
1722851530000|2024-08-05 09:52:10|43.17|42.87|43.2|42.9|43.25|42.95|43.17|42.87|24
1722851540000|2024-08-05 09:52:20|43.19|42.89|43.1|42.8|43.19|42.89|43.1|42.8|22
1722851550000|2024-08-05 09:52:30|43.09|42.79|43.08|42.78|43.11|42.81|43.07|42.77|27
1722851560000|2024-08-05 09:52:40|43.09|42.79|43.11|42.81|43.15|42.85|43.08|42.78|12
1722851570000|2024-08-05 09:52:50|43.12|42.82|43.18|42.88|43.18|42.88|43.11|42.81|16
1722851580000|2024-08-05 09:53:00|43.17|42.87|43.16|42.86|43.18|42.88|43.1|42.8|19
1722851590000|2024-08-05 09:53:10|43.17|42.87|43.17|42.87|43.17|42.87|43.11|42.81|18
1722851600000|2024-08-05 09:53:20|43.16|42.86|43.25|42.95|43.26|42.96|43.16|42.86|13
1722851610000|2024-08-05 09:53:30|43.26|42.96|43.3|43|43.31|43.01|43.26|42.96|15
1722851620000|2024-08-05 09:53:40|43.29|42.99|43.36|43.06|43.37|43.07|43.26|42.96|22
1722851630000|2024-08-05 09:53:50|43.34|43.04|43.29|42.99|43.34|43.04|43.29|42.99|21
1722851640000|2024-08-05 09:54:00|43.3|43|43.27|42.97|43.3|43|43.23|42.93|24
1722851650000|2024-08-05 09:54:10|43.26|42.96|43.19|42.89|43.27|42.97|43.17|42.87|28
1722851660000|2024-08-05 09:54:20|43.18|42.88|43.17|42.87|43.19|42.89|43.15|42.85|15
1722851670000|2024-08-05 09:54:30|43.16|42.86|43.21|42.91|43.25|42.95|43.15|42.85|25
1722851680000|2024-08-05 09:54:40|43.22|42.92|43.19|42.89|43.25|42.95|43.19|42.89|13
1722851690000|2024-08-05 09:54:50|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|11
1722851700000|2024-08-05 09:55:00|43.19|42.89|43.26|42.96|43.26|42.96|43.19|42.89|13
1722851710000|2024-08-05 09:55:10|43.27|42.97|43.26|42.96|43.27|42.97|43.21|42.91|22
1722851720000|2024-08-05 09:55:20|43.25|42.95|43.2|42.9|43.25|42.95|43.16|42.86|29
1722851730000|2024-08-05 09:55:30|43.19|42.89|43.22|42.92|43.24|42.94|43.18|42.88|21
1722851740000|2024-08-05 09:55:40|43.21|42.91|43.25|42.95|43.25|42.95|43.2|42.9|26
1722851750000|2024-08-05 09:55:50|43.24|42.94|43.24|42.94|43.27|42.97|43.2|42.9|18
1722851760000|2024-08-05 09:56:00|43.22|42.92|43.2|42.9|43.29|42.99|43.2|42.9|21
1722851770000|2024-08-05 09:56:10|43.23|42.93|43.28|42.98|43.29|42.99|43.23|42.93|15
1722851780000|2024-08-05 09:56:20|43.24|42.94|43.31|43.01|43.32|43.02|43.24|42.94|24
1722851790000|2024-08-05 09:56:30|43.3|43|43.3|43|43.33|43.03|43.28|42.98|18
1722851800000|2024-08-05 09:56:40|43.29|42.99|43.3|43|43.31|43.01|43.28|42.98|15
1722851810000|2024-08-05 09:56:50|43.31|43.01|43.33|43.03|43.34|43.04|43.3|43|17
1722851820000|2024-08-05 09:57:00|43.34|43.04|43.35|43.05|43.36|43.06|43.31|43.01|23
1722851830000|2024-08-05 09:57:10|43.32|43.02|43.39|43.09|43.39|43.09|43.3|43|25
1722851840000|2024-08-05 09:57:20|43.4|43.1|43.49|43.19|43.49|43.19|43.39|43.09|21
1722851850000|2024-08-05 09:57:30|43.5|43.2|43.49|43.19|43.51|43.21|43.47|43.17|18
1722851860000|2024-08-05 09:57:40|43.47|43.17|43.41|43.11|43.49|43.19|43.41|43.11|24
1722851870000|2024-08-05 09:57:50|43.43|43.13|43.43|43.13|43.49|43.19|43.42|43.12|23
1722851880000|2024-08-05 09:58:00|43.42|43.12|43.42|43.12|43.47|43.17|43.39|43.09|15
1722851890000|2024-08-05 09:58:10|43.43|43.13|43.49|43.19|43.5|43.2|43.43|43.13|23
1722851900000|2024-08-05 09:58:20|43.46|43.16|43.44|43.14|43.5|43.2|43.44|43.14|23
1722851910000|2024-08-05 09:58:30|43.48|43.18|43.46|43.16|43.49|43.19|43.44|43.14|22
1722851920000|2024-08-05 09:58:40|43.47|43.17|43.49|43.19|43.49|43.19|43.46|43.16|18
1722851930000|2024-08-05 09:58:50|43.47|43.17|43.49|43.19|43.52|43.22|43.46|43.16|22
1722851940000|2024-08-05 09:59:00|43.48|43.18|43.49|43.19|43.49|43.19|43.45|43.15|18
1722851950000|2024-08-05 09:59:10|43.48|43.18|43.5|43.2|43.52|43.22|43.47|43.17|21
1722851960000|2024-08-05 09:59:20|43.52|43.22|43.6|43.3|43.6|43.3|43.5|43.2|19
1722851970000|2024-08-05 09:59:30|43.59|43.29|43.6|43.3|43.62|43.32|43.57|43.27|22
1722851980000|2024-08-05 09:59:40|43.59|43.29|43.61|43.31|43.61|43.31|43.56|43.26|19
1722851990000|2024-08-05 09:59:50|43.6|43.3|43.61|43.31|43.62|43.32|43.6|43.3|12
1722852000000|2024-08-05 10:00:00|43.6|43.3|43.51|43.21|43.6|43.3|43.51|43.21|18
1722852010000|2024-08-05 10:00:10|43.52|43.22|43.56|43.26|43.59|43.29|43.48|43.18|25
1722852020000|2024-08-05 10:00:20|43.55|43.25|43.51|43.21|43.57|43.27|43.48|43.18|24
1722852030000|2024-08-05 10:00:30|43.47|43.17|43.49|43.19|43.52|43.22|43.47|43.17|8
1722852040000|2024-08-05 10:00:40|43.5|43.2|43.47|43.17|43.53|43.23|43.47|43.17|14
1722852050000|2024-08-05 10:00:50|43.48|43.18|43.52|43.22|43.53|43.23|43.48|43.18|10
1722852060000|2024-08-05 10:01:00|43.53|43.23|43.52|43.22|43.54|43.24|43.5|43.2|11
1722852070000|2024-08-05 10:01:10|43.53|43.23|43.6|43.3|43.61|43.31|43.53|43.23|21
1722852080000|2024-08-05 10:01:20|43.61|43.31|43.59|43.29|43.61|43.31|43.57|43.27|19
1722852090000|2024-08-05 10:01:30|43.6|43.3|43.54|43.24|43.6|43.3|43.54|43.24|17
1722852100000|2024-08-05 10:01:40|43.55|43.25|43.6|43.3|43.6|43.3|43.55|43.25|5
1722852110000|2024-08-05 10:01:50|43.61|43.31|43.65|43.35|43.65|43.35|43.6|43.3|12
1722852120000|2024-08-05 10:02:00|43.64|43.34|43.59|43.29|43.64|43.34|43.55|43.25|17
1722852130000|2024-08-05 10:02:10|43.58|43.28|43.56|43.26|43.58|43.28|43.54|43.24|18
1722852140000|2024-08-05 10:02:20|43.57|43.27|43.57|43.27|43.59|43.29|43.55|43.25|16
1722852150000|2024-08-05 10:02:30|43.58|43.28|43.55|43.25|43.58|43.28|43.53|43.23|14
1722852160000|2024-08-05 10:02:40|43.5|43.2|43.55|43.25|43.55|43.25|43.46|43.16|19
1722852170000|2024-08-05 10:02:50|43.54|43.24|43.56|43.26|43.56|43.26|43.5|43.2|23
1722852180000|2024-08-05 10:03:00|43.57|43.27|43.48|43.18|43.57|43.27|43.48|43.18|16
1722852190000|2024-08-05 10:03:10|43.47|43.17|43.5|43.2|43.5|43.2|43.44|43.14|16
1722852200000|2024-08-05 10:03:20|43.49|43.19|43.53|43.23|43.56|43.26|43.49|43.19|18
1722852210000|2024-08-05 10:03:30|43.55|43.25|43.51|43.21|43.56|43.26|43.5|43.2|21
1722852220000|2024-08-05 10:03:40|43.52|43.22|43.53|43.23|43.57|43.27|43.5|43.2|23
1722852230000|2024-08-05 10:03:50|43.52|43.22|43.48|43.18|43.52|43.22|43.47|43.17|11
1722852240000|2024-08-05 10:04:00|43.47|43.17|43.55|43.25|43.55|43.25|43.47|43.17|13
1722852250000|2024-08-05 10:04:10|43.54|43.24|43.56|43.26|43.56|43.26|43.49|43.19|22
1722852260000|2024-08-05 10:04:20|43.54|43.24|43.51|43.21|43.56|43.26|43.49|43.19|19
1722852270000|2024-08-05 10:04:30|43.49|43.19|43.39|43.09|43.49|43.19|43.39|43.09|14
1722852280000|2024-08-05 10:04:40|43.4|43.1|43.42|43.12|43.42|43.12|43.37|43.07|17
1722852290000|2024-08-05 10:04:50|43.41|43.11|43.46|43.16|43.46|43.16|43.39|43.09|20
1722852300000|2024-08-05 10:05:00|43.45|43.15|43.39|43.09|43.45|43.15|43.39|43.09|20
1722852310000|2024-08-05 10:05:10|43.4|43.1|43.4|43.1|43.41|43.11|43.38|43.08|20
1722852320000|2024-08-05 10:05:20|43.41|43.11|43.45|43.15|43.46|43.16|43.41|43.11|14
1722852330000|2024-08-05 10:05:30|43.44|43.14|43.44|43.14|43.46|43.16|43.43|43.13|15
1722852340000|2024-08-05 10:05:40|43.45|43.15|43.45|43.15|43.45|43.15|43.43|43.13|14
1722852350000|2024-08-05 10:05:50|43.44|43.14|43.4|43.1|43.45|43.15|43.38|43.08|19
1722852360000|2024-08-05 10:06:00|43.41|43.11|43.43|43.13|43.43|43.13|43.39|43.09|18
1722852370000|2024-08-05 10:06:10|43.45|43.15|43.37|43.07|43.45|43.15|43.36|43.06|15
1722852380000|2024-08-05 10:06:20|43.38|43.08|43.3|43|43.38|43.08|43.28|42.98|25
1722852390000|2024-08-05 10:06:30|43.29|42.99|43.27|42.97|43.29|42.99|43.26|42.96|16
1722852400000|2024-08-05 10:06:40|43.28|42.98|43.2|42.9|43.28|42.98|43.18|42.88|20
1722852410000|2024-08-05 10:06:50|43.19|42.89|43.27|42.97|43.28|42.98|43.19|42.89|21
1722852420000|2024-08-05 10:07:00|43.26|42.96|43.2|42.9|43.27|42.97|43.2|42.9|20
1722852430000|2024-08-05 10:07:10|43.21|42.91|43.19|42.89|43.25|42.95|43.19|42.89|22
1722852440000|2024-08-05 10:07:20|43.2|42.9|43.14|42.84|43.22|42.92|43.14|42.84|23
1722852450000|2024-08-05 10:07:30|43.16|42.86|43.08|42.78|43.17|42.87|43.08|42.78|23
1722852460000|2024-08-05 10:07:40|43.09|42.79|43.06|42.76|43.1|42.8|43.06|42.76|19
1722852470000|2024-08-05 10:07:50|43.05|42.75|43.04|42.74|43.06|42.76|43|42.7|22
1722852480000|2024-08-05 10:08:00|43.05|42.75|43.12|42.82|43.12|42.82|43.03|42.73|22
1722852490000|2024-08-05 10:08:10|43.13|42.83|43.18|42.88|43.18|42.88|43.13|42.83|12
1722852500000|2024-08-05 10:08:20|43.19|42.89|43.18|42.88|43.21|42.91|43.17|42.87|12
1722852510000|2024-08-05 10:08:30|43.17|42.87|43.18|42.88|43.2|42.9|43.17|42.87|21
1722852520000|2024-08-05 10:08:40|43.19|42.89|43.15|42.85|43.19|42.89|43.15|42.85|22
1722852530000|2024-08-05 10:08:50|43.17|42.87|43.07|42.77|43.17|42.87|43.07|42.77|14
1722852540000|2024-08-05 10:09:00|43.08|42.78|43.03|42.73|43.09|42.79|42.99|42.69|22
1722852550000|2024-08-05 10:09:10|43.02|42.72|43|42.7|43.06|42.76|42.98|42.68|18
1722852560000|2024-08-05 10:09:20|43.01|42.71|43.09|42.79|43.1|42.8|43|42.7|24
1722852570000|2024-08-05 10:09:30|43.1|42.8|43.08|42.78|43.11|42.81|43.06|42.76|20
1722852580000|2024-08-05 10:09:40|43.06|42.76|43.06|42.76|43.07|42.77|43.01|42.71|27
1722852590000|2024-08-05 10:09:50|43.03|42.73|42.96|42.66|43.06|42.76|42.96|42.66|22
1722852600000|2024-08-05 10:10:00|42.95|42.65|43.09|42.79|43.1|42.8|42.95|42.65|27
1722852610000|2024-08-05 10:10:10|43.1|42.8|43.11|42.81|43.11|42.81|43.07|42.77|17
1722852620000|2024-08-05 10:10:20|43.1|42.8|43.08|42.78|43.11|42.81|43.06|42.76|22
1722852630000|2024-08-05 10:10:30|43.06|42.76|43.09|42.79|43.1|42.8|43.06|42.76|17
1722852640000|2024-08-05 10:10:40|43.1|42.8|43.1|42.8|43.16|42.86|43.08|42.78|26
1722852650000|2024-08-05 10:10:50|43.09|42.79|43.09|42.79|43.11|42.81|43.06|42.76|23
1722852660000|2024-08-05 10:11:00|43.08|42.78|43.15|42.85|43.15|42.85|43.08|42.78|16
1722852670000|2024-08-05 10:11:10|43.14|42.84|43.2|42.9|43.2|42.9|43.14|42.84|25
1722852680000|2024-08-05 10:11:20|43.19|42.89|43.08|42.78|43.2|42.9|43.07|42.77|27
1722852690000|2024-08-05 10:11:30|43.07|42.77|43.1|42.8|43.1|42.8|43.06|42.76|18
1722852700000|2024-08-05 10:11:40|43.09|42.79|43.15|42.85|43.17|42.87|43.09|42.79|20
1722852710000|2024-08-05 10:11:50|43.14|42.84|43.15|42.85|43.18|42.88|43.11|42.81|22
1722852720000|2024-08-05 10:12:00|43.13|42.83|43.08|42.78|43.17|42.87|43.08|42.78|17
1722852730000|2024-08-05 10:12:10|43.09|42.79|43.05|42.75|43.1|42.8|43.05|42.75|17
1722852740000|2024-08-05 10:12:20|43.04|42.74|43.07|42.77|43.1|42.8|43|42.7|17
1722852750000|2024-08-05 10:12:30|43.06|42.76|43.05|42.75|43.09|42.79|43.05|42.75|20
1722852760000|2024-08-05 10:12:40|43.06|42.76|43.07|42.77|43.09|42.79|43.05|42.75|18
1722852770000|2024-08-05 10:12:50|43.08|42.78|43.1|42.8|43.1|42.8|43.07|42.77|14
1722852780000|2024-08-05 10:13:00|43.11|42.81|43.06|42.76|43.11|42.81|43.05|42.75|23
1722852790000|2024-08-05 10:13:10|43.07|42.77|42.96|42.66|43.07|42.77|42.96|42.66|25
1722852800000|2024-08-05 10:13:20|42.95|42.65|42.95|42.65|43|42.7|42.95|42.65|18
1722852810000|2024-08-05 10:13:30|42.96|42.66|42.96|42.66|42.97|42.67|42.95|42.65|17
1722852820000|2024-08-05 10:13:40|42.95|42.65|42.91|42.61|42.95|42.65|42.91|42.61|4
1722852830000|2024-08-05 10:13:50|42.9|42.6|42.88|42.58|42.91|42.61|42.88|42.58|9
1722852840000|2024-08-05 10:14:00|42.87|42.57|42.91|42.61|42.95|42.65|42.87|42.57|25
1722852850000|2024-08-05 10:14:10|42.9|42.6|42.95|42.65|42.95|42.65|42.89|42.59|16
1722852860000|2024-08-05 10:14:20|42.96|42.66|42.97|42.67|42.98|42.68|42.92|42.62|18
1722852870000|2024-08-05 10:14:30|42.98|42.68|42.99|42.69|42.99|42.69|42.97|42.67|6
1722852880000|2024-08-05 10:14:40|42.98|42.68|42.99|42.69|43.06|42.76|42.98|42.68|20
1722852890000|2024-08-05 10:14:50|43.01|42.71|42.98|42.68|43.01|42.71|42.96|42.66|22
1722852900000|2024-08-05 10:15:00|42.97|42.67|42.98|42.68|43.01|42.71|42.96|42.66|20
1722852910000|2024-08-05 10:15:10|42.99|42.69|42.96|42.66|43|42.7|42.95|42.65|21
1722852920000|2024-08-05 10:15:20|42.95|42.65|42.96|42.66|43|42.7|42.95|42.65|20
1722852930000|2024-08-05 10:15:30|42.97|42.67|42.91|42.61|42.99|42.69|42.88|42.58|18
1722852940000|2024-08-05 10:15:40|42.92|42.62|42.82|42.52|42.92|42.62|42.82|42.52|23
1722852950000|2024-08-05 10:15:50|42.83|42.53|42.88|42.58|42.89|42.59|42.79|42.49|21
1722852960000|2024-08-05 10:16:00|42.87|42.57|42.84|42.54|42.9|42.6|42.84|42.54|22
1722852970000|2024-08-05 10:16:10|42.85|42.55|42.76|42.46|42.85|42.55|42.75|42.45|23
1722852980000|2024-08-05 10:16:20|42.78|42.48|42.77|42.47|42.79|42.49|42.76|42.46|19
1722852990000|2024-08-05 10:16:30|42.78|42.48|42.85|42.55|42.85|42.55|42.78|42.48|16
1722853000000|2024-08-05 10:16:40|42.86|42.56|42.86|42.56|42.88|42.58|42.81|42.51|27
1722853010000|2024-08-05 10:16:50|42.81|42.51|42.85|42.55|42.87|42.57|42.81|42.51|23
1722853020000|2024-08-05 10:17:00|42.87|42.57|42.81|42.51|42.88|42.58|42.81|42.51|22
1722853030000|2024-08-05 10:17:10|42.82|42.52|42.78|42.48|42.82|42.52|42.76|42.46|22
1722853040000|2024-08-05 10:17:20|42.79|42.49|42.81|42.51|42.82|42.52|42.79|42.49|15
1722853050000|2024-08-05 10:17:30|42.8|42.5|42.85|42.55|42.85|42.55|42.79|42.49|13
1722853060000|2024-08-05 10:17:40|42.84|42.54|42.81|42.51|42.86|42.56|42.81|42.51|11
1722853070000|2024-08-05 10:17:50|42.8|42.5|42.86|42.56|42.86|42.56|42.8|42.5|14
1722853080000|2024-08-05 10:18:00|42.85|42.55|42.85|42.55|42.9|42.6|42.85|42.55|14
1722853090000|2024-08-05 10:18:10|42.86|42.56|42.85|42.55|42.86|42.56|42.8|42.5|11
1722853100000|2024-08-05 10:18:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|7
1722853110000|2024-08-05 10:18:30|42.85|42.55|42.87|42.57|42.87|42.57|42.85|42.55|5
1722853120000|2024-08-05 10:18:40|42.86|42.56|42.89|42.59|42.9|42.6|42.86|42.56|10
1722853130000|2024-08-05 10:18:50|42.9|42.6|42.88|42.58|42.91|42.61|42.88|42.58|11
1722853140000|2024-08-05 10:19:00|42.89|42.59|42.88|42.58|42.89|42.59|42.86|42.56|14
1722853150000|2024-08-05 10:19:10|42.89|42.59|42.81|42.51|42.89|42.59|42.8|42.5|13
1722853160000|2024-08-05 10:19:20|42.82|42.52|42.86|42.56|42.87|42.57|42.81|42.51|12
1722853170000|2024-08-05 10:19:30|42.83|42.53|42.87|42.57|42.88|42.58|42.83|42.53|12
1722853180000|2024-08-05 10:19:40|42.86|42.56|42.86|42.56|42.87|42.57|42.84|42.54|15
1722853190000|2024-08-05 10:19:50|42.85|42.55|42.84|42.54|42.87|42.57|42.84|42.54|14
1722853200000|2024-08-05 10:20:00|42.85|42.55|42.82|42.52|42.87|42.57|42.82|42.52|14
1722853210000|2024-08-05 10:20:10|42.81|42.51|42.72|42.42|42.81|42.51|42.72|42.42|14
1722853220000|2024-08-05 10:20:20|42.73|42.43|42.76|42.46|42.77|42.47|42.73|42.43|17
1722853230000|2024-08-05 10:20:30|42.77|42.47|42.76|42.46|42.77|42.47|42.75|42.45|4
1722853240000|2024-08-05 10:20:40|42.75|42.45|42.78|42.48|42.8|42.5|42.75|42.45|19
1722853250000|2024-08-05 10:20:50|42.76|42.46|42.77|42.47|42.78|42.48|42.76|42.46|14
1722853260000|2024-08-05 10:21:00|42.76|42.46|42.76|42.46|42.78|42.48|42.75|42.45|17
1722853270000|2024-08-05 10:21:10|42.75|42.45|42.69|42.39|42.77|42.47|42.69|42.39|14
1722853280000|2024-08-05 10:21:20|42.68|42.38|42.64|42.34|42.69|42.39|42.61|42.31|16
1722853290000|2024-08-05 10:21:30|42.66|42.36|42.66|42.36|42.7|42.4|42.66|42.36|12
1722853300000|2024-08-05 10:21:40|42.65|42.35|42.55|42.25|42.65|42.35|42.52|42.22|19
1722853310000|2024-08-05 10:21:50|42.56|42.26|42.57|42.27|42.58|42.28|42.54|42.24|10
1722853320000|2024-08-05 10:22:00|42.58|42.28|42.55|42.25|42.6|42.3|42.55|42.25|14
1722853330000|2024-08-05 10:22:10|42.56|42.26|42.59|42.29|42.59|42.29|42.55|42.25|18
1722853340000|2024-08-05 10:22:20|42.6|42.3|42.54|42.24|42.6|42.3|42.54|42.24|17
1722853350000|2024-08-05 10:22:30|42.53|42.23|42.55|42.25|42.58|42.28|42.51|42.21|21
1722853360000|2024-08-05 10:22:40|42.56|42.26|42.57|42.27|42.59|42.29|42.56|42.26|12
1722853370000|2024-08-05 10:22:50|42.56|42.26|42.6|42.3|42.6|42.3|42.56|42.26|19
1722853380000|2024-08-05 10:23:00|42.59|42.29|42.59|42.29|42.6|42.3|42.56|42.26|15
1722853390000|2024-08-05 10:23:10|42.58|42.28|42.59|42.29|42.6|42.3|42.56|42.26|17
1722853400000|2024-08-05 10:23:20|42.6|42.3|42.5|42.2|42.6|42.3|42.5|42.2|13
1722853410000|2024-08-05 10:23:30|42.48|42.18|42.54|42.24|42.55|42.25|42.48|42.18|10
1722853420000|2024-08-05 10:23:40|42.55|42.25|42.56|42.26|42.56|42.26|42.51|42.21|25
1722853430000|2024-08-05 10:23:50|42.55|42.25|42.55|42.25|42.57|42.27|42.54|42.24|21
1722853440000|2024-08-05 10:24:00|42.53|42.23|42.52|42.22|42.54|42.24|42.51|42.21|9
1722853450000|2024-08-05 10:24:10|42.5|42.2|42.5|42.2|42.51|42.21|42.47|42.17|13
1722853460000|2024-08-05 10:24:20|42.49|42.19|42.54|42.24|42.55|42.25|42.48|42.18|20
1722853470000|2024-08-05 10:24:30|42.55|42.25|42.58|42.28|42.6|42.3|42.53|42.23|16
1722853480000|2024-08-05 10:24:40|42.59|42.29|42.53|42.23|42.59|42.29|42.53|42.23|16
1722853490000|2024-08-05 10:24:50|42.51|42.21|42.49|42.19|42.56|42.26|42.48|42.18|12
1722853500000|2024-08-05 10:25:00|42.5|42.2|42.5|42.2|42.57|42.27|42.49|42.19|24
1722853510000|2024-08-05 10:25:10|42.49|42.19|42.49|42.19|42.5|42.2|42.47|42.17|13
1722853520000|2024-08-05 10:25:20|42.48|42.18|42.51|42.21|42.51|42.21|42.48|42.18|8
1722853530000|2024-08-05 10:25:30|42.53|42.23|42.56|42.26|42.56|42.26|42.51|42.21|16
1722853540000|2024-08-05 10:25:40|42.57|42.27|42.59|42.29|42.6|42.3|42.55|42.25|21
1722853550000|2024-08-05 10:25:50|42.58|42.28|42.56|42.26|42.59|42.29|42.55|42.25|14
1722853560000|2024-08-05 10:26:00|42.55|42.25|42.59|42.29|42.59|42.29|42.51|42.21|26
1722853570000|2024-08-05 10:26:10|42.58|42.28|42.6|42.3|42.62|42.32|42.56|42.26|17
1722853580000|2024-08-05 10:26:20|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|7
1722853590000|2024-08-05 10:26:30|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1722853600000|2024-08-05 10:26:40|42.59|42.29|42.59|42.29|42.6|42.3|42.59|42.29|3
1722853610000|2024-08-05 10:26:50|42.58|42.28|42.57|42.27|42.59|42.29|42.56|42.26|16
1722853620000|2024-08-05 10:27:00|42.56|42.26|42.56|42.26|42.56|42.26|42.55|42.25|7
1722853630000|2024-08-05 10:27:10|42.57|42.27|42.57|42.27|42.57|42.27|42.55|42.25|11
1722853640000|2024-08-05 10:27:20|42.56|42.26|42.53|42.23|42.56|42.26|42.49|42.19|17
1722853650000|2024-08-05 10:27:30|42.52|42.22|42.46|42.16|42.56|42.26|42.46|42.16|26
1722853660000|2024-08-05 10:27:40|42.45|42.15|42.49|42.19|42.49|42.19|42.45|42.15|13
1722853670000|2024-08-05 10:27:50|42.48|42.18|42.47|42.17|42.48|42.18|42.46|42.16|14
1722853680000|2024-08-05 10:28:00|42.48|42.18|42.47|42.17|42.48|42.18|42.45|42.15|17
1722853690000|2024-08-05 10:28:10|42.48|42.18|42.44|42.14|42.48|42.18|42.44|42.14|20
1722853700000|2024-08-05 10:28:20|42.42|42.12|42.44|42.14|42.45|42.15|42.39|42.09|18
1722853710000|2024-08-05 10:28:30|42.45|42.15|42.47|42.17|42.48|42.18|42.45|42.15|15
1722853720000|2024-08-05 10:28:40|42.48|42.18|42.48|42.18|42.49|42.19|42.47|42.17|15
1722853730000|2024-08-05 10:28:50|42.46|42.16|42.45|42.15|42.47|42.17|42.44|42.14|10
1722853740000|2024-08-05 10:29:00|42.46|42.16|42.47|42.17|42.48|42.18|42.44|42.14|16
1722853750000|2024-08-05 10:29:10|42.46|42.16|42.48|42.18|42.49|42.19|42.45|42.15|17
1722853760000|2024-08-05 10:29:20|42.47|42.17|42.52|42.22|42.53|42.23|42.47|42.17|19
1722853770000|2024-08-05 10:29:30|42.53|42.23|42.55|42.25|42.55|42.25|42.49|42.19|17
1722853780000|2024-08-05 10:29:40|42.54|42.24|42.49|42.19|42.56|42.26|42.49|42.19|17
1722853790000|2024-08-05 10:29:50|42.5|42.2|42.47|42.17|42.5|42.2|42.47|42.17|10
1722853800000|2024-08-05 10:30:00|42.46|42.16|42.58|42.28|42.58|42.28|42.46|42.16|19
1722853810000|2024-08-05 10:30:10|42.57|42.27|42.75|42.45|42.77|42.47|42.57|42.27|25
1722853820000|2024-08-05 10:30:20|42.76|42.46|42.67|42.37|42.77|42.47|42.64|42.34|22
1722853830000|2024-08-05 10:30:30|42.68|42.38|42.58|42.28|42.68|42.38|42.55|42.25|17
1722853840000|2024-08-05 10:30:40|42.57|42.27|42.54|42.24|42.59|42.29|42.51|42.21|20
1722853850000|2024-08-05 10:30:50|42.55|42.25|42.54|42.24|42.56|42.26|42.49|42.19|18
1722853860000|2024-08-05 10:31:00|42.53|42.23|42.59|42.29|42.61|42.31|42.53|42.23|24
1722853870000|2024-08-05 10:31:10|42.57|42.27|42.58|42.28|42.59|42.29|42.55|42.25|19
1722853880000|2024-08-05 10:31:20|42.59|42.29|42.59|42.29|42.64|42.34|42.58|42.28|25
1722853890000|2024-08-05 10:31:30|42.62|42.32|42.62|42.32|42.64|42.34|42.6|42.3|12
1722853900000|2024-08-05 10:31:40|42.63|42.33|42.68|42.38|42.68|42.38|42.6|42.3|14
1722853910000|2024-08-05 10:31:50|42.69|42.39|42.64|42.34|42.69|42.39|42.61|42.31|21
1722853920000|2024-08-05 10:32:00|42.63|42.33|42.53|42.23|42.63|42.33|42.52|42.22|13
1722853930000|2024-08-05 10:32:10|42.52|42.22|42.45|42.15|42.53|42.23|42.45|42.15|23
1722853940000|2024-08-05 10:32:20|42.48|42.18|42.39|42.09|42.49|42.19|42.39|42.09|26
1722853950000|2024-08-05 10:32:30|42.38|42.08|42.39|42.09|42.41|42.11|42.3|42|28
1722853960000|2024-08-05 10:32:40|42.38|42.08|42.35|42.05|42.41|42.11|42.35|42.05|28
1722853970000|2024-08-05 10:32:50|42.36|42.06|42.39|42.09|42.39|42.09|42.34|42.04|18
1722853980000|2024-08-05 10:33:00|42.37|42.07|42.44|42.14|42.44|42.14|42.35|42.05|26
1722853990000|2024-08-05 10:33:10|42.45|42.15|42.37|42.07|42.46|42.16|42.36|42.06|22
1722854000000|2024-08-05 10:33:20|42.38|42.08|42.39|42.09|42.43|42.13|42.36|42.06|26
1722854010000|2024-08-05 10:33:30|42.37|42.07|42.37|42.07|42.4|42.1|42.37|42.07|13
1722854020000|2024-08-05 10:33:40|42.38|42.08|42.39|42.09|42.4|42.1|42.36|42.06|20
1722854030000|2024-08-05 10:33:50|42.4|42.1|42.38|42.08|42.4|42.1|42.36|42.06|10
1722854040000|2024-08-05 10:34:00|42.41|42.11|42.38|42.08|42.42|42.12|42.35|42.05|21
1722854050000|2024-08-05 10:34:10|42.37|42.07|42.35|42.05|42.39|42.09|42.35|42.05|15
1722854060000|2024-08-05 10:34:20|42.36|42.06|42.36|42.06|42.38|42.08|42.35|42.05|15
1722854070000|2024-08-05 10:34:30|42.37|42.07|42.36|42.06|42.37|42.07|42.35|42.05|10
1722854080000|2024-08-05 10:34:40|42.35|42.05|42.37|42.07|42.37|42.07|42.31|42.01|23
1722854090000|2024-08-05 10:34:50|42.36|42.06|42.35|42.05|42.39|42.09|42.34|42.04|23
1722854100000|2024-08-05 10:35:00|42.36|42.06|42.31|42.01|42.37|42.07|42.3|42|22
1722854110000|2024-08-05 10:35:10|42.3|42|42.25|41.95|42.3|42|42.23|41.93|25
1722854120000|2024-08-05 10:35:20|42.26|41.96|42.36|42.06|42.37|42.07|42.25|41.95|23
1722854130000|2024-08-05 10:35:30|42.37|42.07|42.42|42.12|42.43|42.13|42.36|42.06|15
1722854140000|2024-08-05 10:35:40|42.41|42.11|42.39|42.09|42.42|42.12|42.37|42.07|15
1722854150000|2024-08-05 10:35:50|42.38|42.08|42.38|42.08|42.38|42.08|42.36|42.06|7
1722854160000|2024-08-05 10:36:00|42.37|42.07|42.37|42.07|42.39|42.09|42.36|42.06|18
1722854170000|2024-08-05 10:36:10|42.35|42.05|42.27|41.97|42.37|42.07|42.27|41.97|22
1722854180000|2024-08-05 10:36:20|42.28|41.98|42.22|41.92|42.28|41.98|42.19|41.89|26
1722854190000|2024-08-05 10:36:30|42.23|41.93|42.26|41.96|42.29|41.99|42.23|41.93|16
1722854200000|2024-08-05 10:36:40|42.25|41.95|42.2|41.9|42.25|41.95|42.19|41.89|15
1722854210000|2024-08-05 10:36:50|42.21|41.91|42.19|41.89|42.21|41.91|42.17|41.87|14
1722854220000|2024-08-05 10:37:00|42.17|41.87|42.1|41.8|42.21|41.91|42.1|41.8|15
1722854230000|2024-08-05 10:37:10|42.09|41.79|42.07|41.77|42.14|41.84|42.05|41.75|29
1722854240000|2024-08-05 10:37:20|42.06|41.76|42.01|41.71|42.07|41.77|42.01|41.71|16
1722854250000|2024-08-05 10:37:30|41.99|41.69|41.98|41.68|41.99|41.69|41.95|41.65|22
1722854260000|2024-08-05 10:37:40|41.99|41.69|41.99|41.69|42.06|41.76|41.97|41.67|24
1722854270000|2024-08-05 10:37:50|41.98|41.68|41.99|41.69|42.01|41.71|41.96|41.66|25
1722854280000|2024-08-05 10:38:00|42|41.7|41.93|41.63|42|41.7|41.93|41.63|21
1722854290000|2024-08-05 10:38:10|41.92|41.62|41.91|41.61|41.96|41.66|41.87|41.57|26
1722854300000|2024-08-05 10:38:20|41.9|41.6|41.91|41.61|41.95|41.65|41.89|41.59|21
1722854310000|2024-08-05 10:38:30|41.9|41.6|41.87|41.57|41.91|41.61|41.85|41.55|24
1722854320000|2024-08-05 10:38:40|41.86|41.56|41.89|41.59|41.9|41.6|41.86|41.56|15
1722854330000|2024-08-05 10:38:50|41.9|41.6|41.88|41.58|41.9|41.6|41.85|41.55|19
1722854340000|2024-08-05 10:39:00|41.89|41.59|41.93|41.63|41.96|41.66|41.88|41.58|20
1722854350000|2024-08-05 10:39:10|41.94|41.64|41.86|41.56|41.95|41.65|41.86|41.56|16
1722854360000|2024-08-05 10:39:20|41.87|41.57|41.96|41.66|41.96|41.66|41.86|41.56|20
1722854370000|2024-08-05 10:39:30|41.95|41.65|41.96|41.66|42|41.7|41.93|41.63|15
1722854380000|2024-08-05 10:39:40|41.95|41.65|41.9|41.6|41.95|41.65|41.9|41.6|13
1722854390000|2024-08-05 10:39:50|41.91|41.61|41.9|41.6|41.92|41.62|41.89|41.59|13
1722854400000|2024-08-05 10:40:00|41.89|41.59|41.96|41.66|41.96|41.66|41.89|41.59|15
1722854410000|2024-08-05 10:40:10|41.98|41.68|41.99|41.69|42.02|41.72|41.98|41.68|22
1722854420000|2024-08-05 10:40:20|42|41.7|42.21|41.91|42.21|41.91|42|41.7|23
1722854430000|2024-08-05 10:40:30|42.22|41.92|42.19|41.89|42.22|41.92|42.14|41.84|18
1722854440000|2024-08-05 10:40:40|42.18|41.88|42.11|41.81|42.19|41.89|42.08|41.78|24
1722854450000|2024-08-05 10:40:50|42.1|41.8|42.09|41.79|42.11|41.81|42.08|41.78|15
1722854460000|2024-08-05 10:41:00|42.1|41.8|42.12|41.82|42.17|41.87|42.09|41.79|29
1722854470000|2024-08-05 10:41:10|42.13|41.83|42.19|41.89|42.19|41.89|42.11|41.81|23
1722854480000|2024-08-05 10:41:20|42.18|41.88|42.17|41.87|42.21|41.91|42.16|41.86|25
1722854490000|2024-08-05 10:41:30|42.16|41.86|42.2|41.9|42.21|41.91|42.16|41.86|17
1722854500000|2024-08-05 10:41:40|42.19|41.89|42.18|41.88|42.21|41.91|42.17|41.87|20
1722854510000|2024-08-05 10:41:50|42.19|41.89|42.15|41.85|42.19|41.89|42.15|41.85|20
1722854520000|2024-08-05 10:42:00|42.16|41.86|42.1|41.8|42.2|41.9|42.1|41.8|21
1722854530000|2024-08-05 10:42:10|42.11|41.81|42.17|41.87|42.18|41.88|42.11|41.81|15
1722854540000|2024-08-05 10:42:20|42.15|41.85|42.16|41.86|42.17|41.87|42.12|41.82|16
1722854550000|2024-08-05 10:42:30|42.17|41.87|42.26|41.96|42.27|41.97|42.16|41.86|17
1722854560000|2024-08-05 10:42:40|42.27|41.97|42.27|41.97|42.29|41.99|42.27|41.97|20
1722854570000|2024-08-05 10:42:50|42.25|41.95|42.22|41.92|42.26|41.96|42.2|41.9|13
1722854580000|2024-08-05 10:43:00|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|8
1722854590000|2024-08-05 10:43:10|42.24|41.94|42.36|42.06|42.4|42.1|42.24|41.94|21
1722854600000|2024-08-05 10:43:20|42.37|42.07|42.47|42.17|42.51|42.21|42.37|42.07|32
1722854610000|2024-08-05 10:43:30|42.46|42.16|42.49|42.19|42.53|42.23|42.41|42.11|30
1722854620000|2024-08-05 10:43:40|42.47|42.17|42.47|42.17|42.5|42.2|42.43|42.13|19
1722854630000|2024-08-05 10:43:50|42.45|42.15|42.49|42.19|42.5|42.2|42.44|42.14|22
1722854640000|2024-08-05 10:44:00|42.48|42.18|42.37|42.07|42.48|42.18|42.37|42.07|22
1722854650000|2024-08-05 10:44:10|42.38|42.08|42.35|42.05|42.41|42.11|42.35|42.05|15
1722854660000|2024-08-05 10:44:20|42.37|42.07|42.47|42.17|42.47|42.17|42.37|42.07|19
1722854670000|2024-08-05 10:44:30|42.46|42.16|42.55|42.25|42.55|42.25|42.46|42.16|18
1722854680000|2024-08-05 10:44:40|42.54|42.24|42.65|42.35|42.65|42.35|42.53|42.23|13
1722854690000|2024-08-05 10:44:50|42.64|42.34|42.67|42.37|42.69|42.39|42.62|42.32|16
1722854700000|2024-08-05 10:45:00|42.68|42.38|42.73|42.43|42.79|42.49|42.66|42.36|23
1722854710000|2024-08-05 10:45:10|42.75|42.45|42.74|42.44|42.8|42.5|42.73|42.43|23
1722854720000|2024-08-05 10:45:20|42.79|42.49|42.67|42.37|42.79|42.49|42.65|42.35|22
1722854730000|2024-08-05 10:45:30|42.68|42.38|42.66|42.36|42.69|42.39|42.59|42.29|20
1722854740000|2024-08-05 10:45:40|42.67|42.37|42.57|42.27|42.67|42.37|42.57|42.27|12
1722854750000|2024-08-05 10:45:50|42.58|42.28|42.5|42.2|42.6|42.3|42.5|42.2|6
1722854760000|2024-08-05 10:46:00|42.51|42.21|42.49|42.19|42.55|42.25|42.48|42.18|22
1722854770000|2024-08-05 10:46:10|42.48|42.18|42.6|42.3|42.6|42.3|42.47|42.17|19
1722854780000|2024-08-05 10:46:20|42.59|42.29|42.55|42.25|42.6|42.3|42.52|42.22|14
1722854790000|2024-08-05 10:46:30|42.56|42.26|42.6|42.3|42.62|42.32|42.55|42.25|24
1722854800000|2024-08-05 10:46:40|42.59|42.29|42.58|42.28|42.61|42.31|42.56|42.26|19
1722854810000|2024-08-05 10:46:50|42.57|42.27|42.59|42.29|42.61|42.31|42.57|42.27|18
1722854820000|2024-08-05 10:47:00|42.58|42.28|42.58|42.28|42.63|42.33|42.58|42.28|23
1722854830000|2024-08-05 10:47:10|42.59|42.29|42.5|42.2|42.59|42.29|42.49|42.19|19
1722854840000|2024-08-05 10:47:20|42.49|42.19|42.52|42.22|42.52|42.22|42.47|42.17|19
1722854850000|2024-08-05 10:47:30|42.51|42.21|42.61|42.31|42.62|42.32|42.51|42.21|15
1722854860000|2024-08-05 10:47:40|42.62|42.32|42.68|42.38|42.69|42.39|42.61|42.31|27
1722854870000|2024-08-05 10:47:50|42.67|42.37|42.72|42.42|42.73|42.43|42.67|42.37|11
1722854880000|2024-08-05 10:48:00|42.73|42.43|42.72|42.42|42.81|42.51|42.71|42.41|25
1722854890000|2024-08-05 10:48:10|42.76|42.46|42.62|42.32|42.76|42.46|42.62|42.32|23
1722854900000|2024-08-05 10:48:20|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|9
1722854910000|2024-08-05 10:48:30|42.62|42.32|42.68|42.38|42.7|42.4|42.62|42.32|16
1722854920000|2024-08-05 10:48:40|42.67|42.37|42.62|42.32|42.68|42.38|42.61|42.31|20
1722854930000|2024-08-05 10:48:50|42.64|42.34|42.7|42.4|42.7|42.4|42.64|42.34|16
1722854940000|2024-08-05 10:49:00|42.68|42.38|42.82|42.52|42.85|42.55|42.68|42.38|26
1722854950000|2024-08-05 10:49:10|42.83|42.53|42.79|42.49|42.88|42.58|42.78|42.48|16
1722854960000|2024-08-05 10:49:20|42.8|42.5|42.82|42.52|42.82|42.52|42.77|42.47|20
1722854970000|2024-08-05 10:49:30|42.83|42.53|42.82|42.52|42.88|42.58|42.81|42.51|17
1722854980000|2024-08-05 10:49:40|42.8|42.5|42.72|42.42|42.82|42.52|42.72|42.42|21
1722854990000|2024-08-05 10:49:50|42.76|42.46|42.75|42.45|42.81|42.51|42.73|42.43|19
1722855000000|2024-08-05 10:50:00|42.73|42.43|42.63|42.33|42.74|42.44|42.62|42.32|13
1722855010000|2024-08-05 10:50:10|42.65|42.35|42.71|42.41|42.74|42.44|42.64|42.34|26
1722855020000|2024-08-05 10:50:20|42.68|42.38|42.71|42.41|42.73|42.43|42.68|42.38|17
1722855030000|2024-08-05 10:50:30|42.7|42.4|42.68|42.38|42.71|42.41|42.68|42.38|13
1722855040000|2024-08-05 10:50:40|42.67|42.37|42.65|42.35|42.7|42.4|42.65|42.35|16
1722855050000|2024-08-05 10:50:50|42.64|42.34|42.64|42.34|42.65|42.35|42.61|42.31|12
1722855060000|2024-08-05 10:51:00|42.65|42.35|42.68|42.38|42.7|42.4|42.63|42.33|23
1722855070000|2024-08-05 10:51:10|42.67|42.37|42.7|42.4|42.71|42.41|42.63|42.33|25
1722855080000|2024-08-05 10:51:20|42.69|42.39|42.71|42.41|42.72|42.42|42.68|42.38|19
1722855090000|2024-08-05 10:51:30|42.7|42.4|42.6|42.3|42.7|42.4|42.6|42.3|12
1722855100000|2024-08-05 10:51:40|42.61|42.31|42.51|42.21|42.62|42.32|42.51|42.21|24
1722855110000|2024-08-05 10:51:50|42.53|42.23|42.6|42.3|42.61|42.31|42.53|42.23|8
1722855120000|2024-08-05 10:52:00|42.59|42.29|42.6|42.3|42.62|42.32|42.58|42.28|9
1722855130000|2024-08-05 10:52:10|42.59|42.29|42.49|42.19|42.6|42.3|42.49|42.19|19
1722855140000|2024-08-05 10:52:20|42.48|42.18|42.49|42.19|42.51|42.21|42.44|42.14|18
1722855150000|2024-08-05 10:52:30|42.5|42.2|42.54|42.24|42.54|42.24|42.5|42.2|9
1722855160000|2024-08-05 10:52:40|42.55|42.25|42.53|42.23|42.55|42.25|42.52|42.22|8
1722855170000|2024-08-05 10:52:50|42.54|42.24|42.52|42.22|42.54|42.24|42.52|42.22|3
1722855180000|2024-08-05 10:53:00|42.53|42.23|42.5|42.2|42.57|42.27|42.49|42.19|15
1722855190000|2024-08-05 10:53:10|42.51|42.21|42.43|42.13|42.52|42.22|42.43|42.13|17
1722855200000|2024-08-05 10:53:20|42.44|42.14|42.5|42.2|42.5|42.2|42.44|42.14|10
1722855210000|2024-08-05 10:53:30|42.49|42.19|42.52|42.22|42.52|42.22|42.49|42.19|13
1722855220000|2024-08-05 10:53:40|42.53|42.23|42.49|42.19|42.57|42.27|42.49|42.19|16
1722855230000|2024-08-05 10:53:50|42.48|42.18|42.47|42.17|42.49|42.19|42.43|42.13|12
1722855240000|2024-08-05 10:54:00|42.48|42.18|42.48|42.18|42.48|42.18|42.42|42.12|10
1722855250000|2024-08-05 10:54:10|42.49|42.19|42.52|42.22|42.55|42.25|42.49|42.19|8
1722855260000|2024-08-05 10:54:20|42.55|42.25|42.57|42.27|42.57|42.27|42.54|42.24|9
1722855270000|2024-08-05 10:54:30|42.56|42.26|42.52|42.22|42.57|42.27|42.52|42.22|9
1722855280000|2024-08-05 10:54:40|42.51|42.21|42.55|42.25|42.55|42.25|42.51|42.21|9
1722855290000|2024-08-05 10:54:50|42.56|42.26|42.59|42.29|42.59|42.29|42.55|42.25|6
1722855300000|2024-08-05 10:55:00|42.63|42.33|42.57|42.27|42.63|42.33|42.57|42.27|6
1722855310000|2024-08-05 10:55:10|42.6|42.3|42.58|42.28|42.6|42.3|42.57|42.27|13
1722855320000|2024-08-05 10:55:20|42.57|42.27|42.6|42.3|42.63|42.33|42.57|42.27|9
1722855330000|2024-08-05 10:55:30|42.59|42.29|42.59|42.29|42.6|42.3|42.56|42.26|19
1722855340000|2024-08-05 10:55:40|42.58|42.28|42.58|42.28|42.62|42.32|42.58|42.28|24
1722855350000|2024-08-05 10:55:50|42.59|42.29|42.56|42.26|42.59|42.29|42.56|42.26|14
1722855360000|2024-08-05 10:56:00|42.55|42.25|42.5|42.2|42.57|42.27|42.49|42.19|19
1722855370000|2024-08-05 10:56:10|42.49|42.19|42.49|42.19|42.51|42.21|42.47|42.17|27
1722855380000|2024-08-05 10:56:20|42.48|42.18|42.4|42.1|42.51|42.21|42.39|42.09|21
1722855390000|2024-08-05 10:56:30|42.44|42.14|42.39|42.09|42.44|42.14|42.39|42.09|18
1722855400000|2024-08-05 10:56:40|42.4|42.1|42.49|42.19|42.49|42.19|42.4|42.1|9
1722855410000|2024-08-05 10:56:50|42.48|42.18|42.53|42.23|42.53|42.23|42.48|42.18|8
1722855420000|2024-08-05 10:57:00|42.52|42.22|42.5|42.2|42.53|42.23|42.49|42.19|11
1722855430000|2024-08-05 10:57:10|42.49|42.19|42.39|42.09|42.51|42.21|42.39|42.09|24
1722855440000|2024-08-05 10:57:20|42.4|42.1|42.41|42.11|42.42|42.12|42.39|42.09|12
1722855450000|2024-08-05 10:57:30|42.42|42.12|42.47|42.17|42.47|42.17|42.4|42.1|8
1722855460000|2024-08-05 10:57:40|42.48|42.18|42.41|42.11|42.48|42.18|42.41|42.11|12
1722855470000|2024-08-05 10:57:50|42.42|42.12|42.42|42.12|42.42|42.12|42.38|42.08|11
1722855480000|2024-08-05 10:58:00|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|9
1722855490000|2024-08-05 10:58:10|42.42|42.12|42.41|42.11|42.42|42.12|42.39|42.09|14
1722855500000|2024-08-05 10:58:20|42.4|42.1|42.4|42.1|42.41|42.11|42.4|42.1|5
1722855510000|2024-08-05 10:58:30|42.41|42.11|42.45|42.15|42.46|42.16|42.38|42.08|23
1722855520000|2024-08-05 10:58:40|42.47|42.17|42.51|42.21|42.51|42.21|42.46|42.16|22
1722855530000|2024-08-05 10:58:50|42.5|42.2|42.47|42.17|42.52|42.22|42.47|42.17|19
1722855540000|2024-08-05 10:59:00|42.46|42.16|42.48|42.18|42.49|42.19|42.46|42.16|14
1722855550000|2024-08-05 10:59:10|42.47|42.17|42.47|42.17|42.48|42.18|42.42|42.12|16
1722855560000|2024-08-05 10:59:20|42.49|42.19|42.48|42.18|42.49|42.19|42.43|42.13|21
1722855570000|2024-08-05 10:59:30|42.47|42.17|42.51|42.21|42.52|42.22|42.47|42.17|8
1722855580000|2024-08-05 10:59:40|42.52|42.22|42.48|42.18|42.52|42.22|42.48|42.18|7
1722855590000|2024-08-05 10:59:50|42.49|42.19|42.5|42.2|42.5|42.2|42.48|42.18|10
1722855600000|2024-08-05 11:00:00|42.49|42.19|42.48|42.18|42.52|42.22|42.47|42.17|16
1722855610000|2024-08-05 11:00:10|42.47|42.17|42.46|42.16|42.5|42.2|42.43|42.13|18
1722855620000|2024-08-05 11:00:20|42.45|42.15|42.39|42.09|42.48|42.18|42.38|42.08|19
1722855630000|2024-08-05 11:00:30|42.37|42.07|42.28|41.98|42.38|42.08|42.28|41.98|12
1722855640000|2024-08-05 11:00:40|42.26|41.96|42.22|41.92|42.26|41.96|42.21|41.91|14
1722855650000|2024-08-05 11:00:50|42.23|41.93|42.3|42|42.32|42.02|42.21|41.91|23
1722855660000|2024-08-05 11:01:00|42.29|41.99|42.29|41.99|42.35|42.05|42.29|41.99|24
1722855670000|2024-08-05 11:01:10|42.3|42|42.16|41.86|42.3|42|42.16|41.86|20
1722855680000|2024-08-05 11:01:20|42.17|41.87|42.23|41.93|42.25|41.95|42.17|41.87|19
1722855690000|2024-08-05 11:01:30|42.22|41.92|42.21|41.91|42.27|41.97|42.18|41.88|19
1722855700000|2024-08-05 11:01:40|42.2|41.9|42.13|41.83|42.21|41.91|42.12|41.82|16
1722855710000|2024-08-05 11:01:50|42.12|41.82|42.19|41.89|42.19|41.89|42.11|41.81|19
1722855720000|2024-08-05 11:02:00|42.18|41.88|42.17|41.87|42.23|41.93|42.16|41.86|29
1722855730000|2024-08-05 11:02:10|42.15|41.85|42.13|41.83|42.21|41.91|42.12|41.82|24
1722855740000|2024-08-05 11:02:20|42.14|41.84|42.13|41.83|42.19|41.89|42.09|41.79|21
1722855750000|2024-08-05 11:02:30|42.15|41.85|42.15|41.85|42.2|41.9|42.12|41.82|15
1722855760000|2024-08-05 11:02:40|42.14|41.84|42.13|41.83|42.15|41.85|42.12|41.82|8
1722855770000|2024-08-05 11:02:50|42.14|41.84|42.11|41.81|42.15|41.85|42.09|41.79|16
1722855780000|2024-08-05 11:03:00|42.1|41.8|42.18|41.88|42.2|41.9|42.09|41.79|19
1722855790000|2024-08-05 11:03:10|42.19|41.89|42.28|41.98|42.29|41.99|42.19|41.89|17
1722855800000|2024-08-05 11:03:20|42.29|41.99|42.22|41.92|42.29|41.99|42.19|41.89|25
1722855810000|2024-08-05 11:03:30|42.23|41.93|42.19|41.89|42.23|41.93|42.18|41.88|19
1722855820000|2024-08-05 11:03:40|42.18|41.88|42.11|41.81|42.19|41.89|42.11|41.81|18
1722855830000|2024-08-05 11:03:50|42.12|41.82|42.13|41.83|42.15|41.85|42.1|41.8|13
1722855840000|2024-08-05 11:04:00|42.11|41.81|42.13|41.83|42.13|41.83|42.09|41.79|22
1722855850000|2024-08-05 11:04:10|42.12|41.82|42.12|41.82|42.13|41.83|42.06|41.76|25
1722855860000|2024-08-05 11:04:20|42.13|41.83|42.11|41.81|42.13|41.83|42.09|41.79|20
1722855870000|2024-08-05 11:04:30|42.1|41.8|42.04|41.74|42.11|41.81|42.03|41.73|15
1722855880000|2024-08-05 11:04:40|42.05|41.75|42.13|41.83|42.15|41.85|42.05|41.75|24
1722855890000|2024-08-05 11:04:50|42.11|41.81|42.12|41.82|42.13|41.83|42.11|41.81|8
1722855900000|2024-08-05 11:05:00|42.13|41.83|42.17|41.87|42.2|41.9|42.12|41.82|19
1722855910000|2024-08-05 11:05:10|42.16|41.86|42.03|41.73|42.16|41.86|42.03|41.73|16
1722855920000|2024-08-05 11:05:20|42.04|41.74|42.01|41.71|42.04|41.74|42|41.7|12
1722855930000|2024-08-05 11:05:30|42.02|41.72|41.92|41.62|42.03|41.73|41.92|41.62|22
1722855940000|2024-08-05 11:05:40|41.93|41.63|41.99|41.69|42.01|41.71|41.91|41.61|21
1722855950000|2024-08-05 11:05:50|42|41.7|41.99|41.69|42.01|41.71|41.95|41.65|16
1722855960000|2024-08-05 11:06:00|42|41.7|42.02|41.72|42.03|41.73|41.99|41.69|20
1722855970000|2024-08-05 11:06:10|42.01|41.71|41.94|41.64|42.01|41.71|41.93|41.63|22
1722855980000|2024-08-05 11:06:20|41.96|41.66|41.9|41.6|42.01|41.71|41.89|41.59|23
1722855990000|2024-08-05 11:06:30|41.91|41.61|42|41.7|42|41.7|41.91|41.61|21
1722856000000|2024-08-05 11:06:40|41.99|41.69|42.02|41.72|42.02|41.72|41.94|41.64|20
1722856010000|2024-08-05 11:06:50|42|41.7|41.94|41.64|42.02|41.72|41.93|41.63|13
1722856020000|2024-08-05 11:07:00|41.93|41.63|42|41.7|42.01|41.71|41.93|41.63|21
1722856030000|2024-08-05 11:07:10|41.97|41.67|41.95|41.65|41.97|41.67|41.9|41.6|19
1722856040000|2024-08-05 11:07:20|41.94|41.64|41.95|41.65|41.95|41.65|41.92|41.62|12
1722856050000|2024-08-05 11:07:30|41.96|41.66|42.04|41.74|42.05|41.75|41.95|41.65|15
1722856060000|2024-08-05 11:07:40|42.07|41.77|42.11|41.81|42.15|41.85|42.06|41.76|21
1722856070000|2024-08-05 11:07:50|42.12|41.82|42.05|41.75|42.14|41.84|42.03|41.73|15
1722856080000|2024-08-05 11:08:00|42.04|41.74|42.06|41.76|42.1|41.8|42.04|41.74|16
1722856090000|2024-08-05 11:08:10|42.05|41.75|42.05|41.75|42.13|41.83|42.03|41.73|17
1722856100000|2024-08-05 11:08:20|42.06|41.76|42.01|41.71|42.06|41.76|42|41.7|13
1722856110000|2024-08-05 11:08:30|42.02|41.72|42.02|41.72|42.08|41.78|42.02|41.72|9
1722856120000|2024-08-05 11:08:40|42.03|41.73|42.02|41.72|42.04|41.74|42.01|41.71|10
1722856130000|2024-08-05 11:08:50|42.03|41.73|42.04|41.74|42.05|41.75|42.03|41.73|5
1722856140000|2024-08-05 11:09:00|42.08|41.78|42.09|41.79|42.12|41.82|42.02|41.72|19
1722856150000|2024-08-05 11:09:10|42.1|41.8|42.06|41.76|42.1|41.8|42.05|41.75|14
1722856160000|2024-08-05 11:09:20|42.07|41.77|42.04|41.74|42.08|41.78|42.03|41.73|8
1722856170000|2024-08-05 11:09:30|42.03|41.73|42.06|41.76|42.09|41.79|42.01|41.71|20
1722856180000|2024-08-05 11:09:40|42.07|41.77|42.15|41.85|42.15|41.85|42.07|41.77|21
1722856190000|2024-08-05 11:09:50|42.13|41.83|42.15|41.85|42.15|41.85|42.12|41.82|10
1722856200000|2024-08-05 11:10:00|42.16|41.86|42.26|41.96|42.26|41.96|42.16|41.86|15
1722856210000|2024-08-05 11:10:10|42.27|41.97|42.31|42.01|42.33|42.03|42.23|41.93|27
1722856220000|2024-08-05 11:10:20|42.3|42|42.34|42.04|42.36|42.06|42.3|42|18
1722856230000|2024-08-05 11:10:30|42.35|42.05|42.49|42.19|42.49|42.19|42.35|42.05|21
1722856240000|2024-08-05 11:10:40|42.5|42.2|42.53|42.23|42.55|42.25|42.49|42.19|24
1722856250000|2024-08-05 11:10:50|42.51|42.21|42.45|42.15|42.55|42.25|42.44|42.14|28
1722856260000|2024-08-05 11:11:00|42.46|42.16|42.51|42.21|42.52|42.22|42.42|42.12|19
1722856270000|2024-08-05 11:11:10|42.52|42.22|42.73|42.43|42.73|42.43|42.52|42.22|21
1722856280000|2024-08-05 11:11:20|42.7|42.4|42.62|42.32|42.73|42.43|42.59|42.29|25
1722856290000|2024-08-05 11:11:30|42.61|42.31|42.45|42.15|42.61|42.31|42.45|42.15|27
1722856300000|2024-08-05 11:11:40|42.46|42.16|42.44|42.14|42.51|42.21|42.43|42.13|18
1722856310000|2024-08-05 11:11:50|42.43|42.13|42.4|42.1|42.43|42.13|42.4|42.1|10
1722856320000|2024-08-05 11:12:00|42.39|42.09|42.33|42.03|42.41|42.11|42.32|42.02|24
1722856330000|2024-08-05 11:12:10|42.32|42.02|42.42|42.12|42.44|42.14|42.32|42.02|25
1722856340000|2024-08-05 11:12:20|42.43|42.13|42.35|42.05|42.45|42.15|42.32|42.02|24
1722856350000|2024-08-05 11:12:30|42.34|42.04|42.3|42|42.35|42.05|42.29|41.99|20
1722856360000|2024-08-05 11:12:40|42.29|41.99|42.35|42.05|42.36|42.06|42.26|41.96|16
1722856370000|2024-08-05 11:12:50|42.36|42.06|42.4|42.1|42.41|42.11|42.35|42.05|24
1722856380000|2024-08-05 11:13:00|42.41|42.11|42.46|42.16|42.52|42.22|42.4|42.1|21
1722856390000|2024-08-05 11:13:10|42.47|42.17|42.63|42.33|42.63|42.33|42.46|42.16|26
1722856400000|2024-08-05 11:13:20|42.62|42.32|42.56|42.26|42.65|42.35|42.52|42.22|28
1722856410000|2024-08-05 11:13:30|42.54|42.24|42.5|42.2|42.56|42.26|42.5|42.2|20
1722856420000|2024-08-05 11:13:40|42.51|42.21|42.48|42.18|42.51|42.21|42.45|42.15|22
1722856430000|2024-08-05 11:13:50|42.52|42.22|42.53|42.23|42.54|42.24|42.49|42.19|14
1722856440000|2024-08-05 11:14:00|42.54|42.24|42.6|42.3|42.61|42.31|42.53|42.23|22
1722856450000|2024-08-05 11:14:10|42.59|42.29|42.62|42.32|42.63|42.33|42.54|42.24|23
1722856460000|2024-08-05 11:14:20|42.64|42.34|42.61|42.31|42.65|42.35|42.58|42.28|24
1722856470000|2024-08-05 11:14:30|42.63|42.33|42.72|42.42|42.72|42.42|42.62|42.32|22
1722856480000|2024-08-05 11:14:40|42.71|42.41|42.62|42.32|42.71|42.41|42.62|42.32|15
1722856490000|2024-08-05 11:14:50|42.61|42.31|42.63|42.33|42.64|42.34|42.61|42.31|10
1722856500000|2024-08-05 11:15:00|42.62|42.32|42.56|42.26|42.64|42.34|42.56|42.26|25
1722856510000|2024-08-05 11:15:10|42.54|42.24|42.53|42.23|42.55|42.25|42.49|42.19|18
1722856520000|2024-08-05 11:15:20|42.52|42.22|42.5|42.2|42.53|42.23|42.48|42.18|24
1722856530000|2024-08-05 11:15:30|42.51|42.21|42.54|42.24|42.58|42.28|42.51|42.21|13
1722856540000|2024-08-05 11:15:40|42.52|42.22|42.52|42.22|42.53|42.23|42.5|42.2|8
1722856550000|2024-08-05 11:15:50|42.55|42.25|42.62|42.32|42.64|42.34|42.54|42.24|16
1722856560000|2024-08-05 11:16:00|42.63|42.33|42.52|42.22|42.63|42.33|42.52|42.22|13
1722856570000|2024-08-05 11:16:10|42.54|42.24|42.4|42.1|42.54|42.24|42.4|42.1|25
1722856580000|2024-08-05 11:16:20|42.41|42.11|42.46|42.16|42.46|42.16|42.39|42.09|20
1722856590000|2024-08-05 11:16:30|42.49|42.19|42.49|42.19|42.52|42.22|42.45|42.15|25
1722856600000|2024-08-05 11:16:40|42.46|42.16|42.45|42.15|42.46|42.16|42.42|42.12|10
1722856610000|2024-08-05 11:16:50|42.46|42.16|42.51|42.21|42.53|42.23|42.44|42.14|23
1722856620000|2024-08-05 11:17:00|42.52|42.22|42.45|42.15|42.54|42.24|42.45|42.15|14
1722856630000|2024-08-05 11:17:10|42.46|42.16|42.5|42.2|42.53|42.23|42.45|42.15|21
1722856640000|2024-08-05 11:17:20|42.49|42.19|42.56|42.26|42.57|42.27|42.49|42.19|17
1722856650000|2024-08-05 11:17:30|42.57|42.27|42.6|42.3|42.61|42.31|42.54|42.24|17
1722856660000|2024-08-05 11:17:40|42.59|42.29|42.61|42.31|42.63|42.33|42.59|42.29|21
1722856670000|2024-08-05 11:17:50|42.62|42.32|42.61|42.31|42.66|42.36|42.61|42.31|17
1722856680000|2024-08-05 11:18:00|42.62|42.32|42.56|42.26|42.65|42.35|42.56|42.26|22
1722856690000|2024-08-05 11:18:10|42.57|42.27|42.51|42.21|42.59|42.29|42.5|42.2|15
1722856700000|2024-08-05 11:18:20|42.49|42.19|42.43|42.13|42.5|42.2|42.43|42.13|12
1722856710000|2024-08-05 11:18:30|42.42|42.12|42.34|42.04|42.42|42.12|42.34|42.04|11
1722856720000|2024-08-05 11:18:40|42.33|42.03|42.25|41.95|42.34|42.04|42.23|41.93|24
1722856730000|2024-08-05 11:18:50|42.24|41.94|42.26|41.96|42.29|41.99|42.24|41.94|21
1722856740000|2024-08-05 11:19:00|42.29|41.99|42.29|41.99|42.32|42.02|42.25|41.95|23
1722856750000|2024-08-05 11:19:10|42.31|42.01|42.25|41.95|42.32|42.02|42.24|41.94|16
1722856760000|2024-08-05 11:19:20|42.24|41.94|42.17|41.87|42.24|41.94|42.17|41.87|14
1722856770000|2024-08-05 11:19:30|42.18|41.88|42.12|41.82|42.19|41.89|42.11|41.81|21
1722856780000|2024-08-05 11:19:40|42.14|41.84|42.04|41.74|42.14|41.84|42.04|41.74|17
1722856790000|2024-08-05 11:19:50|42.05|41.75|42.13|41.83|42.13|41.83|42.05|41.75|15
1722856800000|2024-08-05 11:20:00|42.14|41.84|42.11|41.81|42.16|41.86|42.1|41.8|20
1722856810000|2024-08-05 11:20:10|42.09|41.79|42.05|41.75|42.09|41.79|42|41.7|19
1722856820000|2024-08-05 11:20:20|42.04|41.74|42.08|41.78|42.12|41.82|42.04|41.74|25
1722856830000|2024-08-05 11:20:30|42.05|41.75|42.02|41.72|42.05|41.75|42.01|41.71|14
1722856840000|2024-08-05 11:20:40|42.03|41.73|42.09|41.79|42.1|41.8|42.03|41.73|18
1722856850000|2024-08-05 11:20:50|42.08|41.78|42.02|41.72|42.08|41.78|42.01|41.71|15
1722856860000|2024-08-05 11:21:00|42.03|41.73|41.93|41.63|42.04|41.74|41.93|41.63|17
1722856870000|2024-08-05 11:21:10|41.95|41.65|41.95|41.65|42.03|41.73|41.93|41.63|29
1722856880000|2024-08-05 11:21:20|41.96|41.66|41.8|41.5|41.96|41.66|41.8|41.5|25
1722856890000|2024-08-05 11:21:30|41.81|41.51|42|41.7|42.01|41.71|41.81|41.51|28
1722856900000|2024-08-05 11:21:40|41.99|41.69|42.08|41.78|42.1|41.8|41.99|41.69|29
1722856910000|2024-08-05 11:21:50|42.04|41.74|41.99|41.69|42.1|41.8|41.99|41.69|25
1722856920000|2024-08-05 11:22:00|41.98|41.68|42.05|41.75|42.06|41.76|41.97|41.67|29
1722856930000|2024-08-05 11:22:10|42.03|41.73|42|41.7|42.06|41.76|42|41.7|19
1722856940000|2024-08-05 11:22:20|42.01|41.71|41.95|41.65|42.01|41.71|41.9|41.6|21
1722856950000|2024-08-05 11:22:30|41.97|41.67|41.92|41.62|41.97|41.67|41.9|41.6|19
1722856960000|2024-08-05 11:22:40|41.93|41.63|41.96|41.66|41.97|41.67|41.93|41.63|15
1722856970000|2024-08-05 11:22:50|41.95|41.65|42|41.7|42.01|41.71|41.93|41.63|20
1722856980000|2024-08-05 11:23:00|41.99|41.69|42.04|41.74|42.04|41.74|41.95|41.65|19
1722856990000|2024-08-05 11:23:10|42.05|41.75|42.02|41.72|42.11|41.81|42|41.7|26
1722857000000|2024-08-05 11:23:20|42.03|41.73|42.04|41.74|42.05|41.75|42.01|41.71|23
1722857010000|2024-08-05 11:23:30|42.02|41.72|41.91|41.61|42.03|41.73|41.91|41.61|20
1722857020000|2024-08-05 11:23:40|41.9|41.6|41.93|41.63|41.93|41.63|41.88|41.58|18
1722857030000|2024-08-05 11:23:50|41.91|41.61|41.94|41.64|41.95|41.65|41.91|41.61|9
1722857040000|2024-08-05 11:24:00|41.95|41.65|42.07|41.77|42.07|41.77|41.94|41.64|17
1722857050000|2024-08-05 11:24:10|42.09|41.79|42.06|41.76|42.1|41.8|42.01|41.71|24
1722857060000|2024-08-05 11:24:20|42.05|41.75|42.11|41.81|42.14|41.84|42.04|41.74|16
1722857070000|2024-08-05 11:24:30|42.1|41.8|42.11|41.81|42.13|41.83|42.09|41.79|16
1722857080000|2024-08-05 11:24:40|42.12|41.82|42.11|41.81|42.12|41.82|42.09|41.79|12
1722857090000|2024-08-05 11:24:50|42.1|41.8|42.13|41.83|42.13|41.83|42.1|41.8|10
1722857100000|2024-08-05 11:25:00|42.14|41.84|42.1|41.8|42.17|41.87|42.1|41.8|14
1722857110000|2024-08-05 11:25:10|42.09|41.79|42.02|41.72|42.1|41.8|42.02|41.72|11
1722857120000|2024-08-05 11:25:20|42.03|41.73|42.04|41.74|42.04|41.74|42|41.7|14
1722857130000|2024-08-05 11:25:30|42.03|41.73|42|41.7|42.05|41.75|42|41.7|14
1722857140000|2024-08-05 11:25:40|41.99|41.69|42|41.7|42.03|41.73|41.98|41.68|12
1722857150000|2024-08-05 11:25:50|42.01|41.71|41.99|41.69|42.01|41.71|41.95|41.65|21
1722857160000|2024-08-05 11:26:00|42|41.7|41.93|41.63|42|41.7|41.88|41.58|17
1722857170000|2024-08-05 11:26:10|41.94|41.64|41.94|41.64|42.02|41.72|41.93|41.63|24
1722857180000|2024-08-05 11:26:20|41.93|41.63|41.91|41.61|41.95|41.65|41.91|41.61|14
1722857190000|2024-08-05 11:26:30|41.9|41.6|41.9|41.6|41.92|41.62|41.88|41.58|20
1722857200000|2024-08-05 11:26:40|41.91|41.61|41.81|41.51|41.91|41.61|41.8|41.5|11
1722857210000|2024-08-05 11:26:50|41.82|41.52|41.8|41.5|41.82|41.52|41.75|41.45|12
1722857220000|2024-08-05 11:27:00|41.78|41.48|41.76|41.46|41.81|41.51|41.75|41.45|24
1722857230000|2024-08-05 11:27:10|41.78|41.48|41.65|41.35|41.78|41.48|41.65|41.35|19
1722857240000|2024-08-05 11:27:20|41.66|41.36|41.73|41.43|41.73|41.43|41.66|41.36|20
1722857250000|2024-08-05 11:27:30|41.72|41.42|41.72|41.42|41.75|41.45|41.71|41.41|9
1722857260000|2024-08-05 11:27:40|41.7|41.4|41.65|41.35|41.71|41.41|41.65|41.35|18
1722857270000|2024-08-05 11:27:50|41.64|41.34|41.59|41.29|41.65|41.35|41.56|41.26|16
1722857280000|2024-08-05 11:28:00|41.6|41.3|41.64|41.34|41.67|41.37|41.6|41.3|25
1722857290000|2024-08-05 11:28:10|41.63|41.33|41.7|41.4|41.71|41.41|41.62|41.32|27
1722857300000|2024-08-05 11:28:20|41.71|41.41|41.6|41.3|41.72|41.42|41.6|41.3|32
1722857310000|2024-08-05 11:28:30|41.61|41.31|41.52|41.22|41.62|41.32|41.52|41.22|21
1722857320000|2024-08-05 11:28:40|41.53|41.23|41.63|41.33|41.63|41.33|41.53|41.23|25
1722857330000|2024-08-05 11:28:50|41.64|41.34|41.64|41.34|41.65|41.35|41.61|41.31|24
1722857340000|2024-08-05 11:29:00|41.65|41.35|41.6|41.3|41.68|41.38|41.59|41.29|20
1722857350000|2024-08-05 11:29:10|41.59|41.29|41.62|41.32|41.62|41.32|41.54|41.24|27
1722857360000|2024-08-05 11:29:20|41.63|41.33|41.65|41.35|41.66|41.36|41.6|41.3|24
1722857370000|2024-08-05 11:29:30|41.66|41.36|41.53|41.23|41.69|41.39|41.52|41.22|31
1722857380000|2024-08-05 11:29:40|41.54|41.24|41.57|41.27|41.57|41.27|41.46|41.16|25
1722857390000|2024-08-05 11:29:50|41.56|41.26|41.46|41.16|41.56|41.26|41.44|41.14|26
1722857400000|2024-08-05 11:30:00|41.45|41.15|41.41|41.11|41.47|41.17|41.37|41.07|31
1722857410000|2024-08-05 11:30:10|41.42|41.12|41.46|41.16|41.51|41.21|41.41|41.11|27
1722857420000|2024-08-05 11:30:20|41.45|41.15|41.41|41.11|41.53|41.23|41.41|41.11|36
1722857430000|2024-08-05 11:30:30|41.38|41.08|41.34|41.04|41.41|41.11|41.31|41.01|27
1722857440000|2024-08-05 11:30:40|41.33|41.03|41.3|41|41.36|41.06|41.27|40.97|21
1722857450000|2024-08-05 11:30:50|41.31|41.01|41.32|41.02|41.38|41.08|41.31|41.01|26
1722857460000|2024-08-05 11:31:00|41.31|41.01|41.42|41.12|41.42|41.12|41.31|41.01|24
1722857470000|2024-08-05 11:31:10|41.43|41.13|41.5|41.2|41.5|41.2|41.39|41.09|34
1722857480000|2024-08-05 11:31:20|41.48|41.18|41.47|41.17|41.54|41.24|41.47|41.17|27
1722857490000|2024-08-05 11:31:30|41.51|41.21|41.39|41.09|41.51|41.21|41.37|41.07|25
1722857500000|2024-08-05 11:31:40|41.38|41.08|41.41|41.11|41.41|41.11|41.36|41.06|17
1722857510000|2024-08-05 11:31:50|41.39|41.09|41.41|41.11|41.44|41.14|41.38|41.08|17
1722857520000|2024-08-05 11:32:00|41.4|41.1|41.4|41.1|41.47|41.17|41.38|41.08|23
1722857530000|2024-08-05 11:32:10|41.42|41.12|41.36|41.06|41.42|41.12|41.36|41.06|21
1722857540000|2024-08-05 11:32:20|41.34|41.04|41.3|41|41.37|41.07|41.3|41|22
1722857550000|2024-08-05 11:32:30|41.31|41.01|41.3|41|41.32|41.02|41.29|40.99|15
1722857560000|2024-08-05 11:32:40|41.29|40.99|41.36|41.06|41.39|41.09|41.29|40.99|21
1722857570000|2024-08-05 11:32:50|41.35|41.05|41.37|41.07|41.41|41.11|41.35|41.05|22
1722857580000|2024-08-05 11:33:00|41.38|41.08|41.34|41.04|41.39|41.09|41.34|41.04|22
1722857590000|2024-08-05 11:33:10|41.35|41.05|41.36|41.06|41.39|41.09|41.34|41.04|28
1722857600000|2024-08-05 11:33:20|41.35|41.05|41.36|41.06|41.4|41.1|41.34|41.04|23
1722857610000|2024-08-05 11:33:30|41.35|41.05|41.35|41.05|41.39|41.09|41.34|41.04|23
1722857620000|2024-08-05 11:33:40|41.32|41.02|41.29|40.99|41.34|41.04|41.29|40.99|23
1722857630000|2024-08-05 11:33:50|41.28|40.98|41.23|40.93|41.29|40.99|41.2|40.9|14
1722857640000|2024-08-05 11:34:00|41.25|40.95|41.3|41|41.31|41.01|41.21|40.91|19
1722857650000|2024-08-05 11:34:10|41.29|40.99|41.32|41.02|41.33|41.03|41.27|40.97|22
1722857660000|2024-08-05 11:34:20|41.31|41.01|41.3|41|41.34|41.04|41.3|41|21
1722857670000|2024-08-05 11:34:30|41.32|41.02|41.44|41.14|41.46|41.16|41.3|41|31
1722857680000|2024-08-05 11:34:40|41.43|41.13|41.36|41.06|41.44|41.14|41.34|41.04|22
1722857690000|2024-08-05 11:34:50|41.34|41.04|41.33|41.03|41.39|41.09|41.33|41.03|19
1722857700000|2024-08-05 11:35:00|41.34|41.04|41.38|41.08|41.38|41.08|41.3|41|23
1722857710000|2024-08-05 11:35:10|41.39|41.09|41.53|41.23|41.54|41.24|41.39|41.09|22
1722857720000|2024-08-05 11:35:20|41.54|41.24|41.6|41.3|41.6|41.3|41.49|41.19|24
1722857730000|2024-08-05 11:35:30|41.61|41.31|41.62|41.32|41.69|41.39|41.59|41.29|29
1722857740000|2024-08-05 11:35:40|41.63|41.33|41.61|41.31|41.64|41.34|41.58|41.28|22
1722857750000|2024-08-05 11:35:50|41.6|41.3|41.57|41.27|41.6|41.3|41.56|41.26|16
1722857760000|2024-08-05 11:36:00|41.59|41.29|41.58|41.28|41.62|41.32|41.56|41.26|25
1722857770000|2024-08-05 11:36:10|41.59|41.29|41.57|41.27|41.64|41.34|41.56|41.26|25
1722857780000|2024-08-05 11:36:20|41.55|41.25|41.56|41.26|41.58|41.28|41.54|41.24|24
1722857790000|2024-08-05 11:36:30|41.54|41.24|41.56|41.26|41.6|41.3|41.51|41.21|26
1722857800000|2024-08-05 11:36:40|41.57|41.27|41.57|41.27|41.58|41.28|41.53|41.23|16
1722857810000|2024-08-05 11:36:50|41.58|41.28|41.6|41.3|41.6|41.3|41.56|41.26|18
1722857820000|2024-08-05 11:37:00|41.59|41.29|41.6|41.3|41.61|41.31|41.56|41.26|19
1722857830000|2024-08-05 11:37:10|41.61|41.31|41.66|41.36|41.66|41.36|41.6|41.3|17
1722857840000|2024-08-05 11:37:20|41.65|41.35|41.76|41.46|41.77|41.47|41.65|41.35|20
1722857850000|2024-08-05 11:37:30|41.77|41.47|41.85|41.55|41.85|41.55|41.77|41.47|23
1722857860000|2024-08-05 11:37:40|41.84|41.54|41.76|41.46|41.84|41.54|41.76|41.46|21
1722857870000|2024-08-05 11:37:50|41.75|41.45|41.71|41.41|41.75|41.45|41.69|41.39|15
1722857880000|2024-08-05 11:38:00|41.7|41.4|41.62|41.32|41.72|41.42|41.62|41.32|22
1722857890000|2024-08-05 11:38:10|41.61|41.31|41.67|41.37|41.68|41.38|41.61|41.31|23
1722857900000|2024-08-05 11:38:20|41.66|41.36|41.6|41.3|41.68|41.38|41.58|41.28|20
1722857910000|2024-08-05 11:38:30|41.61|41.31|41.64|41.34|41.65|41.35|41.55|41.25|21
1722857920000|2024-08-05 11:38:40|41.65|41.35|41.67|41.37|41.68|41.38|41.6|41.3|21
1722857930000|2024-08-05 11:38:50|41.66|41.36|41.67|41.37|41.67|41.37|41.64|41.34|18
1722857940000|2024-08-05 11:39:00|41.66|41.36|41.65|41.35|41.68|41.38|41.65|41.35|13
1722857950000|2024-08-05 11:39:10|41.67|41.37|41.54|41.24|41.67|41.37|41.54|41.24|20
1722857960000|2024-08-05 11:39:20|41.55|41.25|41.55|41.25|41.57|41.27|41.55|41.25|12
1722857970000|2024-08-05 11:39:30|41.54|41.24|41.47|41.17|41.54|41.24|41.45|41.15|15
1722857980000|2024-08-05 11:39:40|41.46|41.16|41.46|41.16|41.5|41.2|41.44|41.14|20
1722857990000|2024-08-05 11:39:50|41.45|41.15|41.55|41.25|41.56|41.26|41.45|41.15|21
1722858000000|2024-08-05 11:40:00|41.54|41.24|41.5|41.2|41.58|41.28|41.49|41.19|21
1722858010000|2024-08-05 11:40:10|41.56|41.26|41.59|41.29|41.59|41.29|41.48|41.18|26
1722858020000|2024-08-05 11:40:20|41.6|41.3|41.74|41.44|41.75|41.45|41.6|41.3|30
1722858030000|2024-08-05 11:40:30|41.75|41.45|41.77|41.47|41.78|41.48|41.73|41.43|18
1722858040000|2024-08-05 11:40:40|41.76|41.46|41.82|41.52|41.82|41.52|41.76|41.46|13
1722858050000|2024-08-05 11:40:50|41.81|41.51|41.77|41.47|41.83|41.53|41.77|41.47|15
1722858060000|2024-08-05 11:41:00|41.78|41.48|41.77|41.47|41.78|41.48|41.74|41.44|16
1722858070000|2024-08-05 11:41:10|41.78|41.48|41.78|41.48|41.78|41.48|41.75|41.45|8
1722858080000|2024-08-05 11:41:20|41.79|41.49|41.86|41.56|41.86|41.56|41.79|41.49|18
1722858090000|2024-08-05 11:41:30|41.87|41.57|41.83|41.53|41.87|41.57|41.79|41.49|15
1722858100000|2024-08-05 11:41:40|41.82|41.52|41.86|41.56|41.86|41.56|41.82|41.52|9
1722858110000|2024-08-05 11:41:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1722858120000|2024-08-05 11:42:00|41.83|41.53|41.94|41.64|41.94|41.64|41.8|41.5|19
1722858130000|2024-08-05 11:42:10|41.96|41.66|41.87|41.57|41.98|41.68|41.86|41.56|26
1722858140000|2024-08-05 11:42:20|41.84|41.54|41.78|41.48|41.86|41.56|41.77|41.47|19
1722858150000|2024-08-05 11:42:30|41.79|41.49|41.78|41.48|41.88|41.58|41.78|41.48|29
1722858160000|2024-08-05 11:42:40|41.8|41.5|41.84|41.54|41.85|41.55|41.8|41.5|10
1722858170000|2024-08-05 11:42:50|41.85|41.55|41.79|41.49|41.86|41.56|41.77|41.47|13
1722858180000|2024-08-05 11:43:00|41.8|41.5|41.75|41.45|41.8|41.5|41.7|41.4|26
1722858190000|2024-08-05 11:43:10|41.74|41.44|41.74|41.44|41.79|41.49|41.74|41.44|17
1722858200000|2024-08-05 11:43:20|41.73|41.43|41.71|41.41|41.76|41.46|41.71|41.41|16
1722858210000|2024-08-05 11:43:30|41.7|41.4|41.64|41.34|41.75|41.45|41.63|41.33|19
1722858220000|2024-08-05 11:43:40|41.66|41.36|41.65|41.35|41.68|41.38|41.63|41.33|21
1722858230000|2024-08-05 11:43:50|41.64|41.34|41.67|41.37|41.67|41.37|41.6|41.3|13
1722858240000|2024-08-05 11:44:00|41.68|41.38|41.7|41.4|41.7|41.4|41.66|41.36|13
1722858250000|2024-08-05 11:44:10|41.69|41.39|41.74|41.44|41.78|41.48|41.69|41.39|22
1722858260000|2024-08-05 11:44:20|41.75|41.45|41.76|41.46|41.78|41.48|41.74|41.44|10
1722858270000|2024-08-05 11:44:30|41.77|41.47|41.78|41.48|41.79|41.49|41.76|41.46|10
1722858280000|2024-08-05 11:44:40|41.79|41.49|41.83|41.53|41.88|41.58|41.78|41.48|16
1722858290000|2024-08-05 11:44:50|41.81|41.51|41.78|41.48|41.82|41.52|41.77|41.47|20
1722858300000|2024-08-05 11:45:00|41.77|41.47|41.78|41.48|41.79|41.49|41.75|41.45|15
1722858310000|2024-08-05 11:45:10|41.77|41.47|41.71|41.41|41.79|41.49|41.68|41.38|18
1722858320000|2024-08-05 11:45:20|41.7|41.4|41.71|41.41|41.71|41.41|41.67|41.37|10
1722858330000|2024-08-05 11:45:30|41.7|41.4|41.81|41.51|41.81|41.51|41.7|41.4|16
1722858340000|2024-08-05 11:45:40|41.82|41.52|41.9|41.6|41.9|41.6|41.82|41.52|13
1722858350000|2024-08-05 11:45:50|41.89|41.59|41.93|41.63|41.97|41.67|41.89|41.59|17
1722858360000|2024-08-05 11:46:00|41.91|41.61|41.93|41.63|41.93|41.63|41.88|41.58|12
1722858370000|2024-08-05 11:46:10|41.95|41.65|41.95|41.65|41.95|41.65|41.93|41.63|12
1722858380000|2024-08-05 11:46:20|41.94|41.64|41.98|41.68|41.98|41.68|41.94|41.64|8
1722858390000|2024-08-05 11:46:30|41.99|41.69|42.04|41.74|42.04|41.74|41.98|41.68|11
1722858400000|2024-08-05 11:46:40|42.06|41.76|42.08|41.78|42.09|41.79|42.06|41.76|9
1722858410000|2024-08-05 11:46:50|42.07|41.77|42.05|41.75|42.08|41.78|42.04|41.74|16
1722858420000|2024-08-05 11:47:00|42.06|41.76|42.14|41.84|42.16|41.86|42.06|41.76|10
1722858430000|2024-08-05 11:47:10|42.12|41.82|42.18|41.88|42.2|41.9|42.1|41.8|13
1722858440000|2024-08-05 11:47:20|42.21|41.91|42.16|41.86|42.24|41.94|42.16|41.86|18
1722858450000|2024-08-05 11:47:30|42.17|41.87|42.18|41.88|42.21|41.91|42.16|41.86|14
1722858460000|2024-08-05 11:47:40|42.17|41.87|42.17|41.87|42.2|41.9|42.16|41.86|21
1722858470000|2024-08-05 11:47:50|42.18|41.88|42.19|41.89|42.2|41.9|42.15|41.85|22
1722858480000|2024-08-05 11:48:00|42.21|41.91|42.21|41.91|42.21|41.91|42.16|41.86|16
1722858490000|2024-08-05 11:48:10|42.2|41.9|42.18|41.88|42.21|41.91|42.17|41.87|17
1722858500000|2024-08-05 11:48:20|42.17|41.87|42.18|41.88|42.19|41.89|42.17|41.87|10
1722858510000|2024-08-05 11:48:30|42.19|41.89|42.23|41.93|42.26|41.96|42.19|41.89|17
1722858520000|2024-08-05 11:48:40|42.24|41.94|42.26|41.96|42.28|41.98|42.23|41.93|13
1722858530000|2024-08-05 11:48:50|42.25|41.95|42.24|41.94|42.26|41.96|42.24|41.94|13
1722858540000|2024-08-05 11:49:00|42.22|41.92|42.2|41.9|42.24|41.94|42.18|41.88|18
1722858550000|2024-08-05 11:49:10|42.21|41.91|42.21|41.91|42.24|41.94|42.2|41.9|21
1722858560000|2024-08-05 11:49:20|42.2|41.9|42.15|41.85|42.2|41.9|42.15|41.85|6
1722858570000|2024-08-05 11:49:30|42.14|41.84|42.18|41.88|42.18|41.88|42.13|41.83|16
1722858580000|2024-08-05 11:49:40|42.17|41.87|42.16|41.86|42.18|41.88|42.15|41.85|15
1722858590000|2024-08-05 11:49:50|42.17|41.87|42.2|41.9|42.24|41.94|42.16|41.86|15
1722858600000|2024-08-05 11:50:00|42.21|41.91|42.17|41.87|42.21|41.91|42.16|41.86|13
1722858610000|2024-08-05 11:50:10|42.16|41.86|42.12|41.82|42.17|41.87|42.11|41.81|20
1722858620000|2024-08-05 11:50:20|42.1|41.8|42.13|41.83|42.16|41.86|42.09|41.79|15
1722858630000|2024-08-05 11:50:30|42.14|41.84|42.18|41.88|42.18|41.88|42.11|41.81|18
1722858640000|2024-08-05 11:50:40|42.19|41.89|42.24|41.94|42.24|41.94|42.19|41.89|10
1722858650000|2024-08-05 11:50:50|42.23|41.93|42.24|41.94|42.24|41.94|42.19|41.89|16
1722858660000|2024-08-05 11:51:00|42.23|41.93|42.24|41.94|42.24|41.94|42.2|41.9|11
1722858670000|2024-08-05 11:51:10|42.23|41.93|42.2|41.9|42.24|41.94|42.2|41.9|15
1722858680000|2024-08-05 11:51:20|42.19|41.89|42.18|41.88|42.2|41.9|42.15|41.85|15
1722858690000|2024-08-05 11:51:30|42.2|41.9|42.18|41.88|42.2|41.9|42.16|41.86|17
1722858700000|2024-08-05 11:51:40|42.19|41.89|42.2|41.9|42.22|41.92|42.18|41.88|9
1722858710000|2024-08-05 11:51:50|42.21|41.91|42.22|41.92|42.22|41.92|42.19|41.89|8
1722858720000|2024-08-05 11:52:00|42.21|41.91|42.19|41.89|42.22|41.92|42.17|41.87|11
1722858730000|2024-08-05 11:52:10|42.17|41.87|42.21|41.91|42.21|41.91|42.15|41.85|13
1722858740000|2024-08-05 11:52:20|42.2|41.9|42.26|41.96|42.29|41.99|42.2|41.9|16
1722858750000|2024-08-05 11:52:30|42.27|41.97|42.28|41.98|42.31|42.01|42.26|41.96|19
1722858760000|2024-08-05 11:52:40|42.27|41.97|42.27|41.97|42.29|41.99|42.22|41.92|19
1722858770000|2024-08-05 11:52:50|42.28|41.98|42.25|41.95|42.29|41.99|42.25|41.95|8
1722858780000|2024-08-05 11:53:00|42.23|41.93|42.19|41.89|42.26|41.96|42.19|41.89|20
1722858790000|2024-08-05 11:53:10|42.2|41.9|42.25|41.95|42.26|41.96|42.2|41.9|21
1722858800000|2024-08-05 11:53:20|42.24|41.94|42.2|41.9|42.24|41.94|42.18|41.88|16
1722858810000|2024-08-05 11:53:30|42.21|41.91|42.17|41.87|42.21|41.91|42.12|41.82|22
1722858820000|2024-08-05 11:53:40|42.16|41.86|42.11|41.81|42.16|41.86|42.1|41.8|11
1722858830000|2024-08-05 11:53:50|42.09|41.79|42.12|41.82|42.15|41.85|42.09|41.79|13
1722858840000|2024-08-05 11:54:00|42.14|41.84|42.3|42|42.3|42|42.14|41.84|23
1722858850000|2024-08-05 11:54:10|42.33|42.03|42.4|42.1|42.41|42.11|42.33|42.03|12
1722858860000|2024-08-05 11:54:20|42.41|42.11|42.6|42.3|42.6|42.3|42.41|42.11|20
1722858870000|2024-08-05 11:54:30|42.59|42.29|42.68|42.38|42.7|42.4|42.58|42.28|25
1722858880000|2024-08-05 11:54:40|42.65|42.35|42.49|42.19|42.65|42.35|42.48|42.18|29
1722858890000|2024-08-05 11:54:50|42.51|42.21|42.5|42.2|42.59|42.29|42.49|42.19|24
1722858900000|2024-08-05 11:55:00|42.51|42.21|42.52|42.22|42.52|42.22|42.48|42.18|22
1722858910000|2024-08-05 11:55:10|42.5|42.2|42.6|42.3|42.6|42.3|42.48|42.18|27
1722858920000|2024-08-05 11:55:20|42.61|42.31|42.61|42.31|42.65|42.35|42.59|42.29|18
1722858930000|2024-08-05 11:55:30|42.62|42.32|42.66|42.36|42.67|42.37|42.56|42.26|21
1722858940000|2024-08-05 11:55:40|42.64|42.34|42.7|42.4|42.7|42.4|42.64|42.34|10
1722858950000|2024-08-05 11:55:50|42.69|42.39|42.64|42.34|42.69|42.39|42.62|42.32|10
1722858960000|2024-08-05 11:56:00|42.62|42.32|42.68|42.38|42.69|42.39|42.58|42.28|13
1722858970000|2024-08-05 11:56:10|42.67|42.37|42.56|42.26|42.68|42.38|42.56|42.26|16
1722858980000|2024-08-05 11:56:20|42.58|42.28|42.6|42.3|42.61|42.31|42.56|42.26|21
1722858990000|2024-08-05 11:56:30|42.59|42.29|42.56|42.26|42.59|42.29|42.51|42.21|16
1722859000000|2024-08-05 11:56:40|42.58|42.28|42.6|42.3|42.6|42.3|42.58|42.28|17
1722859010000|2024-08-05 11:56:50|42.59|42.29|42.6|42.3|42.62|42.32|42.57|42.27|19
1722859020000|2024-08-05 11:57:00|42.61|42.31|42.58|42.28|42.61|42.31|42.56|42.26|20
1722859030000|2024-08-05 11:57:10|42.57|42.27|42.56|42.26|42.57|42.27|42.54|42.24|15
1722859040000|2024-08-05 11:57:20|42.55|42.25|42.56|42.26|42.61|42.31|42.55|42.25|17
1722859050000|2024-08-05 11:57:30|42.55|42.25|42.57|42.27|42.57|42.27|42.51|42.21|16
1722859060000|2024-08-05 11:57:40|42.58|42.28|42.59|42.29|42.66|42.36|42.55|42.25|23
1722859070000|2024-08-05 11:57:50|42.58|42.28|42.58|42.28|42.58|42.28|42.56|42.26|12
1722859080000|2024-08-05 11:58:00|42.59|42.29|42.57|42.27|42.6|42.3|42.56|42.26|17
1722859090000|2024-08-05 11:58:10|42.58|42.28|42.6|42.3|42.6|42.3|42.56|42.26|17
1722859100000|2024-08-05 11:58:20|42.59|42.29|42.67|42.37|42.67|42.37|42.59|42.29|17
1722859110000|2024-08-05 11:58:30|42.68|42.38|42.67|42.37|42.69|42.39|42.65|42.35|16
1722859120000|2024-08-05 11:58:40|42.68|42.38|42.7|42.4|42.7|42.4|42.67|42.37|19
1722859130000|2024-08-05 11:58:50|42.71|42.41|42.71|42.41|42.76|42.46|42.69|42.39|17
1722859140000|2024-08-05 11:59:00|42.7|42.4|42.75|42.45|42.75|42.45|42.7|42.4|16
1722859150000|2024-08-05 11:59:10|42.74|42.44|42.7|42.4|42.77|42.47|42.7|42.4|16
1722859160000|2024-08-05 11:59:20|42.71|42.41|42.75|42.45|42.75|42.45|42.67|42.37|16
1722859170000|2024-08-05 11:59:30|42.76|42.46|42.74|42.44|42.76|42.46|42.7|42.4|13
1722859180000|2024-08-05 11:59:40|42.75|42.45|42.75|42.45|42.76|42.46|42.74|42.44|9
1722859190000|2024-08-05 11:59:50|42.76|42.46|42.76|42.46|42.78|42.48|42.75|42.45|5
1722859200000|2024-08-05 12:00:00|42.75|42.45|42.8|42.5|42.83|42.53|42.75|42.45|15
1722859210000|2024-08-05 12:00:10|42.78|42.48|42.67|42.37|42.78|42.48|42.66|42.36|17
1722859220000|2024-08-05 12:00:20|42.68|42.38|42.72|42.42|42.76|42.46|42.65|42.35|28
1722859230000|2024-08-05 12:00:30|42.7|42.4|42.7|42.4|42.73|42.43|42.67|42.37|20
1722859240000|2024-08-05 12:00:40|42.71|42.41|42.76|42.46|42.79|42.49|42.71|42.41|22
1722859250000|2024-08-05 12:00:50|42.74|42.44|42.69|42.39|42.74|42.44|42.65|42.35|14
1722859260000|2024-08-05 12:01:00|42.7|42.4|42.75|42.45|42.78|42.48|42.7|42.4|20
1722859270000|2024-08-05 12:01:10|42.76|42.46|42.77|42.47|42.78|42.48|42.68|42.38|25
1722859280000|2024-08-05 12:01:20|42.78|42.48|42.78|42.48|42.8|42.5|42.76|42.46|13
1722859290000|2024-08-05 12:01:30|42.77|42.47|42.71|42.41|42.78|42.48|42.7|42.4|18
1722859300000|2024-08-05 12:01:40|42.7|42.4|42.79|42.49|42.8|42.5|42.7|42.4|14
1722859310000|2024-08-05 12:01:50|42.8|42.5|42.77|42.47|42.8|42.5|42.76|42.46|20
1722859320000|2024-08-05 12:02:00|42.78|42.48|42.76|42.46|42.8|42.5|42.75|42.45|20
1722859330000|2024-08-05 12:02:10|42.77|42.47|42.76|42.46|42.77|42.47|42.69|42.39|22
1722859340000|2024-08-05 12:02:20|42.75|42.45|42.66|42.36|42.75|42.45|42.66|42.36|12
1722859350000|2024-08-05 12:02:30|42.67|42.37|42.69|42.39|42.72|42.42|42.64|42.34|23
1722859360000|2024-08-05 12:02:40|42.7|42.4|42.69|42.39|42.7|42.4|42.65|42.35|23
1722859370000|2024-08-05 12:02:50|42.7|42.4|42.67|42.37|42.71|42.41|42.67|42.37|21
1722859380000|2024-08-05 12:03:00|42.68|42.38|42.69|42.39|42.71|42.41|42.65|42.35|19
1722859390000|2024-08-05 12:03:10|42.68|42.38|42.69|42.39|42.76|42.46|42.68|42.38|22
1722859400000|2024-08-05 12:03:20|42.7|42.4|42.77|42.47|42.77|42.47|42.7|42.4|15
1722859410000|2024-08-05 12:03:30|42.76|42.46|42.71|42.41|42.77|42.47|42.69|42.39|13
1722859420000|2024-08-05 12:03:40|42.72|42.42|42.78|42.48|42.79|42.49|42.72|42.42|20
1722859430000|2024-08-05 12:03:50|42.77|42.47|42.82|42.52|42.83|42.53|42.77|42.47|23
1722859440000|2024-08-05 12:04:00|42.84|42.54|43|42.7|43|42.7|42.84|42.54|22
1722859450000|2024-08-05 12:04:10|43.01|42.71|42.97|42.67|43.02|42.72|42.96|42.66|19
1722859460000|2024-08-05 12:04:20|42.92|42.62|42.93|42.63|42.97|42.67|42.88|42.58|18
1722859470000|2024-08-05 12:04:30|42.95|42.65|42.98|42.68|43|42.7|42.94|42.64|17
1722859480000|2024-08-05 12:04:40|42.97|42.67|43|42.7|43|42.7|42.97|42.67|24
1722859490000|2024-08-05 12:04:50|42.98|42.68|43.01|42.71|43.09|42.79|42.98|42.68|22
1722859500000|2024-08-05 12:05:00|43|42.7|42.99|42.69|43|42.7|42.94|42.64|22
1722859510000|2024-08-05 12:05:10|43|42.7|43.08|42.78|43.08|42.78|43|42.7|24
1722859520000|2024-08-05 12:05:20|43.06|42.76|43.08|42.78|43.09|42.79|43.05|42.75|20
1722859530000|2024-08-05 12:05:30|43.09|42.79|43.07|42.77|43.09|42.79|43|42.7|25
1722859540000|2024-08-05 12:05:40|43.06|42.76|43.07|42.77|43.09|42.79|43.05|42.75|17
1722859550000|2024-08-05 12:05:50|43.05|42.75|43.01|42.71|43.05|42.75|42.98|42.68|19
1722859560000|2024-08-05 12:06:00|43|42.7|43|42.7|43.08|42.78|42.99|42.69|21
1722859570000|2024-08-05 12:06:10|42.99|42.69|43.01|42.71|43.01|42.71|42.95|42.65|17
1722859580000|2024-08-05 12:06:20|43|42.7|42.99|42.69|43.02|42.72|42.97|42.67|14
1722859590000|2024-08-05 12:06:30|42.98|42.68|42.95|42.65|42.98|42.68|42.92|42.62|17
1722859600000|2024-08-05 12:06:40|42.94|42.64|42.97|42.67|43.02|42.72|42.94|42.64|21
1722859610000|2024-08-05 12:06:50|42.96|42.66|42.93|42.63|42.97|42.67|42.91|42.61|11
1722859620000|2024-08-05 12:07:00|42.92|42.62|42.89|42.59|42.96|42.66|42.89|42.59|22
1722859630000|2024-08-05 12:07:10|42.88|42.58|42.88|42.58|42.9|42.6|42.88|42.58|14
1722859640000|2024-08-05 12:07:20|42.87|42.57|42.86|42.56|42.88|42.58|42.81|42.51|15
1722859650000|2024-08-05 12:07:30|42.83|42.53|42.76|42.46|42.85|42.55|42.73|42.43|23
1722859660000|2024-08-05 12:07:40|42.75|42.45|42.72|42.42|42.77|42.47|42.72|42.42|21
1722859670000|2024-08-05 12:07:50|42.75|42.45|42.71|42.41|42.78|42.48|42.7|42.4|14
1722859680000|2024-08-05 12:08:00|42.7|42.4|42.68|42.38|42.71|42.41|42.68|42.38|10
1722859690000|2024-08-05 12:08:10|42.67|42.37|42.66|42.36|42.71|42.41|42.64|42.34|18
1722859700000|2024-08-05 12:08:20|42.67|42.37|42.65|42.35|42.67|42.37|42.62|42.32|26
1722859710000|2024-08-05 12:08:30|42.66|42.36|42.67|42.37|42.69|42.39|42.66|42.36|19
1722859720000|2024-08-05 12:08:40|42.68|42.38|42.67|42.37|42.68|42.38|42.63|42.33|13
1722859730000|2024-08-05 12:08:50|42.66|42.36|42.69|42.39|42.69|42.39|42.64|42.34|14
1722859740000|2024-08-05 12:09:00|42.68|42.38|42.71|42.41|42.76|42.46|42.68|42.38|22
1722859750000|2024-08-05 12:09:10|42.7|42.4|42.66|42.36|42.7|42.4|42.66|42.36|11
1722859760000|2024-08-05 12:09:20|42.65|42.35|42.67|42.37|42.68|42.38|42.65|42.35|9
1722859770000|2024-08-05 12:09:30|42.66|42.36|42.69|42.39|42.71|42.41|42.66|42.36|12
1722859780000|2024-08-05 12:09:40|42.71|42.41|42.7|42.4|42.71|42.41|42.67|42.37|17
1722859790000|2024-08-05 12:09:50|42.69|42.39|42.71|42.41|42.76|42.46|42.69|42.39|14
1722859800000|2024-08-05 12:10:00|42.7|42.4|42.76|42.46|42.76|42.46|42.7|42.4|9
1722859810000|2024-08-05 12:10:10|42.77|42.47|42.69|42.39|42.78|42.48|42.67|42.37|13
1722859820000|2024-08-05 12:10:20|42.7|42.4|42.69|42.39|42.71|42.41|42.68|42.38|15
1722859830000|2024-08-05 12:10:30|42.68|42.38|42.59|42.29|42.68|42.38|42.59|42.29|10
1722859840000|2024-08-05 12:10:40|42.58|42.28|42.57|42.27|42.6|42.3|42.57|42.27|12
1722859850000|2024-08-05 12:10:50|42.56|42.26|42.5|42.2|42.57|42.27|42.49|42.19|17
1722859860000|2024-08-05 12:11:00|42.49|42.19|42.49|42.19|42.5|42.2|42.46|42.16|16
1722859870000|2024-08-05 12:11:10|42.5|42.2|42.58|42.28|42.58|42.28|42.5|42.2|23
1722859880000|2024-08-05 12:11:20|42.59|42.29|42.57|42.27|42.59|42.29|42.56|42.26|19
1722859890000|2024-08-05 12:11:30|42.56|42.26|42.6|42.3|42.6|42.3|42.56|42.26|9
1722859900000|2024-08-05 12:11:40|42.59|42.29|42.68|42.38|42.68|42.38|42.59|42.29|15
1722859910000|2024-08-05 12:11:50|42.67|42.37|42.68|42.38|42.68|42.38|42.64|42.34|25
1722859920000|2024-08-05 12:12:00|42.69|42.39|42.66|42.36|42.71|42.41|42.66|42.36|7
1722859930000|2024-08-05 12:12:10|42.65|42.35|42.68|42.38|42.7|42.4|42.65|42.35|17
1722859940000|2024-08-05 12:12:20|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|4
1722859950000|2024-08-05 12:12:30|42.67|42.37|42.66|42.36|42.68|42.38|42.66|42.36|8
1722859960000|2024-08-05 12:12:40|42.67|42.37|42.58|42.28|42.67|42.37|42.57|42.27|18
1722859970000|2024-08-05 12:12:50|42.57|42.27|42.58|42.28|42.6|42.3|42.56|42.26|8
1722859980000|2024-08-05 12:13:00|42.57|42.27|42.67|42.37|42.67|42.37|42.57|42.27|19
1722859990000|2024-08-05 12:13:10|42.66|42.36|42.65|42.35|42.68|42.38|42.63|42.33|20
1722860000000|2024-08-05 12:13:20|42.66|42.36|42.75|42.45|42.76|42.46|42.66|42.36|18
1722860010000|2024-08-05 12:13:30|42.74|42.44|42.67|42.37|42.75|42.45|42.67|42.37|10
1722860020000|2024-08-05 12:13:40|42.68|42.38|42.68|42.38|42.69|42.39|42.63|42.33|18
1722860030000|2024-08-05 12:13:50|42.69|42.39|42.66|42.36|42.7|42.4|42.66|42.36|12
1722860040000|2024-08-05 12:14:00|42.67|42.37|42.66|42.36|42.7|42.4|42.66|42.36|13
1722860050000|2024-08-05 12:14:10|42.65|42.35|42.59|42.29|42.67|42.37|42.59|42.29|7
1722860060000|2024-08-05 12:14:20|42.6|42.3|42.5|42.2|42.6|42.3|42.5|42.2|19
1722860070000|2024-08-05 12:14:30|42.52|42.22|42.47|42.17|42.52|42.22|42.46|42.16|17
1722860080000|2024-08-05 12:14:40|42.46|42.16|42.49|42.19|42.49|42.19|42.46|42.16|8
1722860090000|2024-08-05 12:14:50|42.5|42.2|42.49|42.19|42.53|42.23|42.48|42.18|10
1722860100000|2024-08-05 12:15:00|42.48|42.18|42.57|42.27|42.57|42.27|42.48|42.18|16
1722860110000|2024-08-05 12:15:10|42.56|42.26|42.62|42.32|42.62|42.32|42.55|42.25|14
1722860120000|2024-08-05 12:15:20|42.63|42.33|42.6|42.3|42.68|42.38|42.6|42.3|18
1722860130000|2024-08-05 12:15:30|42.61|42.31|42.66|42.36|42.67|42.37|42.61|42.31|13
1722860140000|2024-08-05 12:15:40|42.67|42.37|42.75|42.45|42.75|42.45|42.66|42.36|21
1722860150000|2024-08-05 12:15:50|42.74|42.44|42.71|42.41|42.75|42.45|42.71|42.41|11
1722860160000|2024-08-05 12:16:00|42.73|42.43|42.74|42.44|42.75|42.45|42.67|42.37|19
1722860170000|2024-08-05 12:16:10|42.75|42.45|42.66|42.36|42.75|42.45|42.66|42.36|18
1722860180000|2024-08-05 12:16:20|42.65|42.35|42.64|42.34|42.66|42.36|42.61|42.31|14
1722860190000|2024-08-05 12:16:30|42.61|42.31|42.67|42.37|42.67|42.37|42.61|42.31|8
1722860200000|2024-08-05 12:16:40|42.66|42.36|42.58|42.28|42.67|42.37|42.58|42.28|15
1722860210000|2024-08-05 12:16:50|42.57|42.27|42.58|42.28|42.59|42.29|42.57|42.27|10
1722860220000|2024-08-05 12:17:00|42.57|42.27|42.5|42.2|42.59|42.29|42.49|42.19|17
1722860230000|2024-08-05 12:17:10|42.52|42.22|42.47|42.17|42.52|42.22|42.45|42.15|21
1722860240000|2024-08-05 12:17:20|42.46|42.16|42.38|42.08|42.47|42.17|42.38|42.08|18
1722860250000|2024-08-05 12:17:30|42.39|42.09|42.38|42.08|42.41|42.11|42.37|42.07|19
1722860260000|2024-08-05 12:17:40|42.39|42.09|42.37|42.07|42.39|42.09|42.31|42.01|18
1722860270000|2024-08-05 12:17:50|42.36|42.06|42.34|42.04|42.39|42.09|42.3|42|22
1722860280000|2024-08-05 12:18:00|42.33|42.03|42.27|41.97|42.37|42.07|42.27|41.97|24
1722860290000|2024-08-05 12:18:10|42.26|41.96|42.2|41.9|42.27|41.97|42.2|41.9|21
1722860300000|2024-08-05 12:18:20|42.21|41.91|42.26|41.96|42.26|41.96|42.21|41.91|13
1722860310000|2024-08-05 12:18:30|42.27|41.97|42.17|41.87|42.27|41.97|42.17|41.87|15
1722860320000|2024-08-05 12:18:40|42.16|41.86|42.18|41.88|42.18|41.88|42.11|41.81|18
1722860330000|2024-08-05 12:18:50|42.17|41.87|42.09|41.79|42.18|41.88|42.07|41.77|16
1722860340000|2024-08-05 12:19:00|42.1|41.8|42.09|41.79|42.15|41.85|42.09|41.79|18
1722860350000|2024-08-05 12:19:10|42.1|41.8|42|41.7|42.1|41.8|42|41.7|26
1722860360000|2024-08-05 12:19:20|42.01|41.71|42.1|41.8|42.12|41.82|41.99|41.69|24
1722860370000|2024-08-05 12:19:30|42.07|41.77|42.1|41.8|42.1|41.8|42.02|41.72|20
1722860380000|2024-08-05 12:19:40|42.09|41.79|42.18|41.88|42.18|41.88|42.09|41.79|9
1722860390000|2024-08-05 12:19:50|42.19|41.89|42.1|41.8|42.19|41.89|42.09|41.79|15
1722860400000|2024-08-05 12:20:00|42.09|41.79|42.02|41.72|42.09|41.79|42.02|41.72|23
1722860410000|2024-08-05 12:20:10|42.07|41.77|42.07|41.77|42.08|41.78|42.01|41.71|23
1722860420000|2024-08-05 12:20:20|42.08|41.78|42.07|41.77|42.1|41.8|42.05|41.75|18
1722860430000|2024-08-05 12:20:30|42.08|41.78|42.08|41.78|42.08|41.78|42.06|41.76|13
1722860440000|2024-08-05 12:20:40|42.07|41.77|42.12|41.82|42.13|41.83|42.07|41.77|18
1722860450000|2024-08-05 12:20:50|42.11|41.81|42.12|41.82|42.13|41.83|42.1|41.8|7
1722860460000|2024-08-05 12:21:00|42.13|41.83|42.1|41.8|42.18|41.88|42.1|41.8|14
1722860470000|2024-08-05 12:21:10|42.09|41.79|42.1|41.8|42.11|41.81|42.08|41.78|10
1722860480000|2024-08-05 12:21:20|42.11|41.81|42.1|41.8|42.11|41.81|42.09|41.79|4
1722860490000|2024-08-05 12:21:30|42.08|41.78|42.09|41.79|42.1|41.8|42.07|41.77|12
1722860500000|2024-08-05 12:21:40|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1722860510000|2024-08-05 12:21:50|42.08|41.78|42.1|41.8|42.1|41.8|42.08|41.78|12
1722860520000|2024-08-05 12:22:00|42.11|41.81|42.19|41.89|42.19|41.89|42.11|41.81|15
1722860530000|2024-08-05 12:22:10|42.18|41.88|42.31|42.01|42.32|42.02|42.18|41.88|19
1722860540000|2024-08-05 12:22:20|42.33|42.03|42.4|42.1|42.5|42.2|42.32|42.02|25
1722860550000|2024-08-05 12:22:30|42.38|42.08|42.31|42.01|42.39|42.09|42.29|41.99|21
1722860560000|2024-08-05 12:22:40|42.3|42|42.22|41.92|42.3|42|42.21|41.91|19
1722860570000|2024-08-05 12:22:50|42.21|41.91|42.3|42|42.3|42|42.2|41.9|21
1722860580000|2024-08-05 12:23:00|42.31|42.01|42.23|41.93|42.32|42.02|42.23|41.93|16
1722860590000|2024-08-05 12:23:10|42.22|41.92|42.11|41.81|42.22|41.92|42.11|41.81|17
1722860600000|2024-08-05 12:23:20|42.1|41.8|42.18|41.88|42.19|41.89|42.1|41.8|16
1722860610000|2024-08-05 12:23:30|42.19|41.89|42.27|41.97|42.27|41.97|42.19|41.89|15
1722860620000|2024-08-05 12:23:40|42.26|41.96|42.2|41.9|42.26|41.96|42.2|41.9|15
1722860630000|2024-08-05 12:23:50|42.19|41.89|42.19|41.89|42.19|41.89|42.17|41.87|11
1722860640000|2024-08-05 12:24:00|42.18|41.88|42.21|41.91|42.21|41.91|42.17|41.87|16
1722860650000|2024-08-05 12:24:10|42.2|41.9|42.15|41.85|42.2|41.9|42.1|41.8|18
1722860660000|2024-08-05 12:24:20|42.14|41.84|42.15|41.85|42.15|41.85|42.09|41.79|17
1722860670000|2024-08-05 12:24:30|42.16|41.86|42.17|41.87|42.19|41.89|42.11|41.81|20
1722860680000|2024-08-05 12:24:40|42.18|41.88|42.2|41.9|42.2|41.9|42.17|41.87|11
1722860690000|2024-08-05 12:24:50|42.19|41.89|42.17|41.87|42.19|41.89|42.16|41.86|9
1722860700000|2024-08-05 12:25:00|42.16|41.86|42.09|41.79|42.16|41.86|42.09|41.79|15
1722860710000|2024-08-05 12:25:10|42.1|41.8|42.14|41.84|42.16|41.86|42.08|41.78|17
1722860720000|2024-08-05 12:25:20|42.11|41.81|42.16|41.86|42.19|41.89|42.11|41.81|14
1722860730000|2024-08-05 12:25:30|42.14|41.84|42.12|41.82|42.17|41.87|42.1|41.8|18
1722860740000|2024-08-05 12:25:40|42.11|41.81|42.09|41.79|42.14|41.84|42.09|41.79|10
1722860750000|2024-08-05 12:25:50|42.08|41.78|41.98|41.68|42.09|41.79|41.98|41.68|17
1722860760000|2024-08-05 12:26:00|41.99|41.69|42|41.7|42.06|41.76|41.98|41.68|17
1722860770000|2024-08-05 12:26:10|42.01|41.71|41.96|41.66|42.01|41.71|41.96|41.66|16
1722860780000|2024-08-05 12:26:20|41.97|41.67|41.9|41.6|41.97|41.67|41.86|41.56|18
1722860790000|2024-08-05 12:26:30|41.91|41.61|41.95|41.65|41.95|41.65|41.9|41.6|14
1722860800000|2024-08-05 12:26:40|41.94|41.64|42.01|41.71|42.01|41.71|41.94|41.64|18
1722860810000|2024-08-05 12:26:50|42|41.7|41.98|41.68|42|41.7|41.97|41.67|7
1722860820000|2024-08-05 12:27:00|41.97|41.67|41.99|41.69|42|41.7|41.96|41.66|14
1722860830000|2024-08-05 12:27:10|42|41.7|41.98|41.68|42.02|41.72|41.96|41.66|20
1722860840000|2024-08-05 12:27:20|41.97|41.67|42.02|41.72|42.04|41.74|41.96|41.66|19
1722860850000|2024-08-05 12:27:30|42.04|41.74|42.03|41.73|42.07|41.77|42.01|41.71|16
1722860860000|2024-08-05 12:27:40|42.02|41.72|42.03|41.73|42.06|41.76|42.01|41.71|16
1722860870000|2024-08-05 12:27:50|42.04|41.74|42.06|41.76|42.1|41.8|42.03|41.73|17
1722860880000|2024-08-05 12:28:00|42.05|41.75|42|41.7|42.08|41.78|42|41.7|18
1722860890000|2024-08-05 12:28:10|42.01|41.71|41.92|41.62|42.03|41.73|41.92|41.62|14
1722860900000|2024-08-05 12:28:20|41.91|41.61|41.91|41.61|41.91|41.61|41.88|41.58|23
1722860910000|2024-08-05 12:28:30|41.9|41.6|41.89|41.59|41.91|41.61|41.88|41.58|12
1722860920000|2024-08-05 12:28:40|41.87|41.57|41.82|41.52|41.87|41.57|41.8|41.5|18
1722860930000|2024-08-05 12:28:50|41.81|41.51|41.79|41.49|41.83|41.53|41.76|41.46|14
1722860940000|2024-08-05 12:29:00|41.8|41.5|41.87|41.57|41.87|41.57|41.8|41.5|18
1722860950000|2024-08-05 12:29:10|41.88|41.58|41.93|41.63|41.97|41.67|41.88|41.58|21
1722860960000|2024-08-05 12:29:20|41.96|41.66|42|41.7|42|41.7|41.95|41.65|19
1722860970000|2024-08-05 12:29:30|42.01|41.71|42.05|41.75|42.06|41.76|41.99|41.69|13
1722860980000|2024-08-05 12:29:40|42.02|41.72|41.97|41.67|42.05|41.75|41.96|41.66|18
1722860990000|2024-08-05 12:29:50|41.96|41.66|41.95|41.65|41.96|41.66|41.93|41.63|10
1722861000000|2024-08-05 12:30:00|41.94|41.64|41.98|41.68|41.98|41.68|41.9|41.6|25
1722861010000|2024-08-05 12:30:10|41.99|41.69|42.24|41.94|42.27|41.97|41.99|41.69|30
1722861020000|2024-08-05 12:30:20|42.26|41.96|42.26|41.96|42.3|42|42.25|41.95|30
1722861030000|2024-08-05 12:30:30|42.17|41.87|42.05|41.75|42.17|41.87|42.05|41.75|22
1722861040000|2024-08-05 12:30:40|42.06|41.76|42.07|41.77|42.1|41.8|42.05|41.75|20
1722861050000|2024-08-05 12:30:50|42.05|41.75|42.02|41.72|42.05|41.75|41.98|41.68|20
1722861060000|2024-08-05 12:31:00|42.03|41.73|42.16|41.86|42.19|41.89|42.01|41.71|27
1722861070000|2024-08-05 12:31:10|42.15|41.85|42.08|41.78|42.15|41.85|42.07|41.77|18
1722861080000|2024-08-05 12:31:20|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1722861090000|2024-08-05 12:31:30|42.07|41.77|42.16|41.86|42.19|41.89|42.06|41.76|22
1722861100000|2024-08-05 12:31:40|42.15|41.85|42.1|41.8|42.17|41.87|42.1|41.8|11
1722861110000|2024-08-05 12:31:50|42.09|41.79|42.09|41.79|42.1|41.8|42.06|41.76|14
1722861120000|2024-08-05 12:32:00|42.08|41.78|41.99|41.69|42.08|41.78|41.97|41.67|17
1722861130000|2024-08-05 12:32:10|41.98|41.68|41.93|41.63|41.99|41.69|41.89|41.59|16
1722861140000|2024-08-05 12:32:20|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|12
1722861150000|2024-08-05 12:32:30|41.96|41.66|41.87|41.57|41.96|41.66|41.87|41.57|16
1722861160000|2024-08-05 12:32:40|41.86|41.56|41.86|41.56|41.88|41.58|41.85|41.55|13
1722861170000|2024-08-05 12:32:50|41.85|41.55|41.78|41.48|41.85|41.55|41.75|41.45|22
1722861180000|2024-08-05 12:33:00|41.77|41.47|41.76|41.46|41.8|41.5|41.72|41.42|26
1722861190000|2024-08-05 12:33:10|41.77|41.47|41.57|41.27|41.77|41.47|41.56|41.26|22
1722861200000|2024-08-05 12:33:20|41.56|41.26|41.57|41.27|41.63|41.33|41.49|41.19|26
1722861210000|2024-08-05 12:33:30|41.56|41.26|41.48|41.18|41.6|41.3|41.48|41.18|24
1722861220000|2024-08-05 12:33:40|41.47|41.17|41.54|41.24|41.58|41.28|41.47|41.17|20
1722861230000|2024-08-05 12:33:50|41.55|41.25|41.55|41.25|41.59|41.29|41.55|41.25|17
1722861240000|2024-08-05 12:34:00|41.56|41.26|41.76|41.46|41.77|41.47|41.55|41.25|24
1722861250000|2024-08-05 12:34:10|41.78|41.48|41.73|41.43|41.79|41.49|41.7|41.4|29
1722861260000|2024-08-05 12:34:20|41.74|41.44|41.83|41.53|41.9|41.6|41.69|41.39|29
1722861270000|2024-08-05 12:34:30|41.86|41.56|41.9|41.6|41.96|41.66|41.82|41.52|28
1722861280000|2024-08-05 12:34:40|41.89|41.59|41.86|41.56|41.96|41.66|41.85|41.55|31
1722861290000|2024-08-05 12:34:50|41.85|41.55|41.95|41.65|41.95|41.65|41.85|41.55|21
1722861300000|2024-08-05 12:35:00|41.94|41.64|41.98|41.68|42.01|41.71|41.91|41.61|23
1722861310000|2024-08-05 12:35:10|41.99|41.69|42.09|41.79|42.1|41.8|41.92|41.62|25
1722861320000|2024-08-05 12:35:20|42.1|41.8|42.17|41.87|42.24|41.94|42.1|41.8|27
1722861330000|2024-08-05 12:35:30|42.15|41.85|42.18|41.88|42.21|41.91|42.1|41.8|28
1722861340000|2024-08-05 12:35:40|42.17|41.87|42.16|41.86|42.17|41.87|42.09|41.79|32
1722861350000|2024-08-05 12:35:50|42.17|41.87|42.17|41.87|42.26|41.96|42.17|41.87|18
1722861360000|2024-08-05 12:36:00|42.18|41.88|42.05|41.75|42.18|41.88|42.05|41.75|20
1722861370000|2024-08-05 12:36:10|42.07|41.77|42.14|41.84|42.16|41.86|42.06|41.76|26
1722861380000|2024-08-05 12:36:20|42.08|41.78|42.07|41.77|42.1|41.8|42.05|41.75|20
1722861390000|2024-08-05 12:36:30|42.06|41.76|42.03|41.73|42.08|41.78|41.99|41.69|24
1722861400000|2024-08-05 12:36:40|42.04|41.74|42.05|41.75|42.07|41.77|42|41.7|15
1722861410000|2024-08-05 12:36:50|42.06|41.76|42.1|41.8|42.15|41.85|42.06|41.76|19
1722861420000|2024-08-05 12:37:00|42.09|41.79|42.05|41.75|42.09|41.79|41.98|41.68|22
1722861430000|2024-08-05 12:37:10|42.06|41.76|42.09|41.79|42.1|41.8|42.06|41.76|25
1722861440000|2024-08-05 12:37:20|42.12|41.82|42.16|41.86|42.16|41.86|42.09|41.79|17
1722861450000|2024-08-05 12:37:30|42.17|41.87|42.18|41.88|42.18|41.88|42.1|41.8|17
1722861460000|2024-08-05 12:37:40|42.17|41.87|42.17|41.87|42.18|41.88|42.14|41.84|19
1722861470000|2024-08-05 12:37:50|42.18|41.88|42.25|41.95|42.25|41.95|42.15|41.85|17
1722861480000|2024-08-05 12:38:00|42.26|41.96|42.49|42.19|42.49|42.19|42.26|41.96|19
1722861490000|2024-08-05 12:38:10|42.48|42.18|42.55|42.25|42.6|42.3|42.46|42.16|26
1722861500000|2024-08-05 12:38:20|42.54|42.24|42.57|42.27|42.59|42.29|42.47|42.17|25
1722861510000|2024-08-05 12:38:30|42.56|42.26|42.48|42.18|42.56|42.26|42.44|42.14|25
1722861520000|2024-08-05 12:38:40|42.46|42.16|42.45|42.15|42.49|42.19|42.39|42.09|30
1722861530000|2024-08-05 12:38:50|42.47|42.17|42.44|42.14|42.47|42.17|42.42|42.12|14
1722861540000|2024-08-05 12:39:00|42.41|42.11|42.28|41.98|42.43|42.13|42.26|41.96|21
1722861550000|2024-08-05 12:39:10|42.27|41.97|42.26|41.96|42.37|42.07|42.24|41.94|23
1722861560000|2024-08-05 12:39:20|42.25|41.95|42.29|41.99|42.33|42.03|42.24|41.94|24
1722861570000|2024-08-05 12:39:30|42.3|42|42.3|42|42.32|42.02|42.19|41.89|23
1722861580000|2024-08-05 12:39:40|42.28|41.98|42.25|41.95|42.28|41.98|42.23|41.93|15
1722861590000|2024-08-05 12:39:50|42.26|41.96|42.24|41.94|42.26|41.96|42.19|41.89|18
1722861600000|2024-08-05 12:40:00|42.25|41.95|42.35|42.05|42.35|42.05|42.24|41.94|27
1722861610000|2024-08-05 12:40:10|42.37|42.07|42.27|41.97|42.37|42.07|42.26|41.96|21
1722861620000|2024-08-05 12:40:20|42.28|41.98|42.33|42.03|42.39|42.09|42.27|41.97|22
1722861630000|2024-08-05 12:40:30|42.29|41.99|42.27|41.97|42.37|42.07|42.27|41.97|23
1722861640000|2024-08-05 12:40:40|42.28|41.98|42.39|42.09|42.41|42.11|42.28|41.98|21
1722861650000|2024-08-05 12:40:50|42.41|42.11|42.36|42.06|42.45|42.15|42.36|42.06|18
1722861660000|2024-08-05 12:41:00|42.35|42.05|42.32|42.02|42.36|42.06|42.26|41.96|24
1722861670000|2024-08-05 12:41:10|42.29|41.99|42.28|41.98|42.31|42.01|42.25|41.95|21
1722861680000|2024-08-05 12:41:20|42.27|41.97|42.37|42.07|42.37|42.07|42.27|41.97|15
1722861690000|2024-08-05 12:41:30|42.38|42.08|42.43|42.13|42.44|42.14|42.37|42.07|17
1722861700000|2024-08-05 12:41:40|42.41|42.11|42.46|42.16|42.48|42.18|42.41|42.11|17
1722861710000|2024-08-05 12:41:50|42.47|42.17|42.48|42.18|42.56|42.26|42.47|42.17|23
1722861720000|2024-08-05 12:42:00|42.47|42.17|42.5|42.2|42.51|42.21|42.45|42.15|19
1722861730000|2024-08-05 12:42:10|42.51|42.21|42.47|42.17|42.51|42.21|42.44|42.14|21
1722861740000|2024-08-05 12:42:20|42.48|42.18|42.53|42.23|42.57|42.27|42.48|42.18|22
1722861750000|2024-08-05 12:42:30|42.55|42.25|42.57|42.27|42.6|42.3|42.54|42.24|27
1722861760000|2024-08-05 12:42:40|42.58|42.28|42.5|42.2|42.58|42.28|42.5|42.2|14
1722861770000|2024-08-05 12:42:50|42.49|42.19|42.49|42.19|42.5|42.2|42.46|42.16|11
1722861780000|2024-08-05 12:43:00|42.5|42.2|42.49|42.19|42.5|42.2|42.45|42.15|12
1722861790000|2024-08-05 12:43:10|42.48|42.18|42.47|42.17|42.48|42.18|42.45|42.15|15
1722861800000|2024-08-05 12:43:20|42.48|42.18|42.47|42.17|42.49|42.19|42.44|42.14|16
1722861810000|2024-08-05 12:43:30|42.46|42.16|42.47|42.17|42.49|42.19|42.44|42.14|14
1722861820000|2024-08-05 12:43:40|42.5|42.2|42.56|42.26|42.59|42.29|42.5|42.2|13
1722861830000|2024-08-05 12:43:50|42.58|42.28|42.58|42.28|42.61|42.31|42.57|42.27|17
1722861840000|2024-08-05 12:44:00|42.57|42.27|42.5|42.2|42.57|42.27|42.49|42.19|16
1722861850000|2024-08-05 12:44:10|42.49|42.19|42.46|42.16|42.51|42.21|42.46|42.16|14
1722861860000|2024-08-05 12:44:20|42.44|42.14|42.5|42.2|42.5|42.2|42.44|42.14|16
1722861870000|2024-08-05 12:44:30|42.49|42.19|42.42|42.12|42.5|42.2|42.42|42.12|15
1722861880000|2024-08-05 12:44:40|42.43|42.13|42.47|42.17|42.47|42.17|42.4|42.1|18
1722861890000|2024-08-05 12:44:50|42.46|42.16|42.5|42.2|42.55|42.25|42.46|42.16|18
1722861900000|2024-08-05 12:45:00|42.49|42.19|42.42|42.12|42.51|42.21|42.42|42.12|20
1722861910000|2024-08-05 12:45:10|42.41|42.11|42.32|42.02|42.41|42.11|42.29|41.99|22
1722861920000|2024-08-05 12:45:20|42.31|42.01|42.26|41.96|42.36|42.06|42.25|41.95|15
1722861930000|2024-08-05 12:45:30|42.27|41.97|42.35|42.05|42.36|42.06|42.26|41.96|18
1722861940000|2024-08-05 12:45:40|42.36|42.06|42.37|42.07|42.4|42.1|42.36|42.06|14
1722861950000|2024-08-05 12:45:50|42.36|42.06|42.39|42.09|42.39|42.09|42.35|42.05|21
1722861960000|2024-08-05 12:46:00|42.38|42.08|42.39|42.09|42.41|42.11|42.36|42.06|17
1722861970000|2024-08-05 12:46:10|42.38|42.08|42.3|42|42.38|42.08|42.29|41.99|20
1722861980000|2024-08-05 12:46:20|42.31|42.01|42.34|42.04|42.39|42.09|42.31|42.01|20
1722861990000|2024-08-05 12:46:30|42.33|42.03|42.37|42.07|42.39|42.09|42.32|42.02|21
1722862000000|2024-08-05 12:46:40|42.36|42.06|42.36|42.06|42.37|42.07|42.31|42.01|31
1722862010000|2024-08-05 12:46:50|42.35|42.05|42.36|42.06|42.38|42.08|42.35|42.05|8
1722862020000|2024-08-05 12:47:00|42.37|42.07|42.39|42.09|42.46|42.16|42.37|42.07|14
1722862030000|2024-08-05 12:47:10|42.38|42.08|42.26|41.96|42.39|42.09|42.26|41.96|11
1722862040000|2024-08-05 12:47:20|42.25|41.95|42.21|41.91|42.26|41.96|42.2|41.9|15
1722862050000|2024-08-05 12:47:30|42.22|41.92|42.15|41.85|42.22|41.92|42.14|41.84|20
1722862060000|2024-08-05 12:47:40|42.17|41.87|42.22|41.92|42.23|41.93|42.17|41.87|18
1722862070000|2024-08-05 12:47:50|42.21|41.91|42.25|41.95|42.25|41.95|42.2|41.9|15
1722862080000|2024-08-05 12:48:00|42.24|41.94|42.21|41.91|42.24|41.94|42.21|41.91|14
1722862090000|2024-08-05 12:48:10|42.22|41.92|42.29|41.99|42.3|42|42.22|41.92|12
1722862100000|2024-08-05 12:48:20|42.31|42.01|42.31|42.01|42.4|42.1|42.31|42.01|17
1722862110000|2024-08-05 12:48:30|42.3|42|42.26|41.96|42.31|42.01|42.26|41.96|15
1722862120000|2024-08-05 12:48:40|42.25|41.95|42.29|41.99|42.3|42|42.21|41.91|12
1722862130000|2024-08-05 12:48:50|42.28|41.98|42.34|42.04|42.34|42.04|42.25|41.95|18
1722862140000|2024-08-05 12:49:00|42.35|42.05|42.36|42.06|42.41|42.11|42.35|42.05|19
1722862150000|2024-08-05 12:49:10|42.35|42.05|42.26|41.96|42.36|42.06|42.25|41.95|17
1722862160000|2024-08-05 12:49:20|42.25|41.95|42.3|42|42.32|42.02|42.22|41.92|25
1722862170000|2024-08-05 12:49:30|42.32|42.02|42.35|42.05|42.37|42.07|42.29|41.99|22
1722862180000|2024-08-05 12:49:40|42.34|42.04|42.39|42.09|42.39|42.09|42.32|42.02|23
1722862190000|2024-08-05 12:49:50|42.38|42.08|42.31|42.01|42.38|42.08|42.29|41.99|12
1722862200000|2024-08-05 12:50:00|42.32|42.02|42.27|41.97|42.36|42.06|42.27|41.97|23
1722862210000|2024-08-05 12:50:10|42.28|41.98|42.26|41.96|42.29|41.99|42.21|41.91|18
1722862220000|2024-08-05 12:50:20|42.27|41.97|42.31|42.01|42.31|42.01|42.27|41.97|15
1722862230000|2024-08-05 12:50:30|42.32|42.02|42.28|41.98|42.36|42.06|42.26|41.96|22
1722862240000|2024-08-05 12:50:40|42.29|41.99|42.28|41.98|42.32|42.02|42.26|41.96|17
1722862250000|2024-08-05 12:50:50|42.29|41.99|42.22|41.92|42.3|42|42.22|41.92|19
1722862260000|2024-08-05 12:51:00|42.2|41.9|42.13|41.83|42.2|41.9|42.13|41.83|12
1722862270000|2024-08-05 12:51:10|42.14|41.84|42.16|41.86|42.18|41.88|42.13|41.83|23
1722862280000|2024-08-05 12:51:20|42.17|41.87|42.19|41.89|42.19|41.89|42.14|41.84|18
1722862290000|2024-08-05 12:51:30|42.2|41.9|42.1|41.8|42.2|41.9|42.1|41.8|11
1722862300000|2024-08-05 12:51:40|42.11|41.81|42.13|41.83|42.13|41.83|42.06|41.76|16
1722862310000|2024-08-05 12:51:50|42.14|41.84|42.16|41.86|42.19|41.89|42.13|41.83|14
1722862320000|2024-08-05 12:52:00|42.15|41.85|42.17|41.87|42.18|41.88|42.13|41.83|19
1722862330000|2024-08-05 12:52:10|42.16|41.86|42.11|41.81|42.17|41.87|42.07|41.77|23
1722862340000|2024-08-05 12:52:20|42.1|41.8|42.08|41.78|42.15|41.85|42.08|41.78|16
1722862350000|2024-08-05 12:52:30|42.09|41.79|42.02|41.72|42.1|41.8|42.01|41.71|11
1722862360000|2024-08-05 12:52:40|42.01|41.71|41.98|41.68|42.05|41.75|41.97|41.67|17
1722862370000|2024-08-05 12:52:50|41.96|41.66|41.98|41.68|41.98|41.68|41.95|41.65|15
1722862380000|2024-08-05 12:53:00|41.97|41.67|42|41.7|42.01|41.71|41.95|41.65|26
1722862390000|2024-08-05 12:53:10|42.01|41.71|41.96|41.66|42.01|41.71|41.9|41.6|20
1722862400000|2024-08-05 12:53:20|41.97|41.67|41.86|41.56|41.97|41.67|41.83|41.53|21
1722862410000|2024-08-05 12:53:30|41.87|41.57|41.86|41.56|41.91|41.61|41.86|41.56|19
1722862420000|2024-08-05 12:53:40|41.87|41.57|41.79|41.49|41.9|41.6|41.77|41.47|18
1722862430000|2024-08-05 12:53:50|41.78|41.48|41.79|41.49|41.82|41.52|41.75|41.45|25
1722862440000|2024-08-05 12:54:00|41.8|41.5|41.9|41.6|41.9|41.6|41.8|41.5|29
1722862450000|2024-08-05 12:54:10|41.91|41.61|41.9|41.6|41.94|41.64|41.86|41.56|19
1722862460000|2024-08-05 12:54:20|41.89|41.59|41.9|41.6|41.91|41.61|41.88|41.58|16
1722862470000|2024-08-05 12:54:30|41.89|41.59|41.81|41.51|41.89|41.59|41.81|41.51|25
1722862480000|2024-08-05 12:54:40|41.83|41.53|41.88|41.58|41.88|41.58|41.82|41.52|21
1722862490000|2024-08-05 12:54:50|41.85|41.55|41.81|41.51|41.85|41.55|41.8|41.5|7
1722862500000|2024-08-05 12:55:00|41.82|41.52|41.77|41.47|41.84|41.54|41.77|41.47|19
1722862510000|2024-08-05 12:55:10|41.78|41.48|41.66|41.36|41.78|41.48|41.66|41.36|22
1722862520000|2024-08-05 12:55:20|41.67|41.37|41.63|41.33|41.69|41.39|41.62|41.32|17
1722862530000|2024-08-05 12:55:30|41.64|41.34|41.63|41.33|41.67|41.37|41.61|41.31|19
1722862540000|2024-08-05 12:55:40|41.64|41.34|41.52|41.22|41.64|41.34|41.52|41.22|20
1722862550000|2024-08-05 12:55:50|41.54|41.24|41.52|41.22|41.59|41.29|41.49|41.19|25
1722862560000|2024-08-05 12:56:00|41.53|41.23|41.72|41.42|41.75|41.45|41.53|41.23|24
1722862570000|2024-08-05 12:56:10|41.71|41.41|41.71|41.41|41.71|41.41|41.62|41.32|23
1722862580000|2024-08-05 12:56:20|41.7|41.4|41.7|41.4|41.78|41.48|41.69|41.39|24
1722862590000|2024-08-05 12:56:30|41.69|41.39|41.66|41.36|41.69|41.39|41.61|41.31|23
1722862600000|2024-08-05 12:56:40|41.65|41.35|41.66|41.36|41.71|41.41|41.63|41.33|19
1722862610000|2024-08-05 12:56:50|41.67|41.37|41.62|41.32|41.67|41.37|41.6|41.3|20
1722862620000|2024-08-05 12:57:00|41.61|41.31|41.69|41.39|41.69|41.39|41.6|41.3|24
1722862630000|2024-08-05 12:57:10|41.68|41.38|41.74|41.44|41.79|41.49|41.67|41.37|30
1722862640000|2024-08-05 12:57:20|41.75|41.45|41.66|41.36|41.77|41.47|41.66|41.36|17
1722862650000|2024-08-05 12:57:30|41.65|41.35|41.71|41.41|41.78|41.48|41.65|41.35|31
1722862660000|2024-08-05 12:57:40|41.7|41.4|41.75|41.45|41.75|41.45|41.68|41.38|25
1722862670000|2024-08-05 12:57:50|41.76|41.46|41.73|41.43|41.76|41.46|41.69|41.39|25
1722862680000|2024-08-05 12:58:00|41.72|41.42|41.71|41.41|41.77|41.47|41.67|41.37|24
1722862690000|2024-08-05 12:58:10|41.76|41.46|41.69|41.39|41.76|41.46|41.65|41.35|19
1722862700000|2024-08-05 12:58:20|41.65|41.35|41.72|41.42|41.72|41.42|41.65|41.35|25
1722862710000|2024-08-05 12:58:30|41.71|41.41|41.71|41.41|41.76|41.46|41.69|41.39|23
1722862720000|2024-08-05 12:58:40|41.7|41.4|41.66|41.36|41.7|41.4|41.65|41.35|13
1722862730000|2024-08-05 12:58:50|41.65|41.35|41.66|41.36|41.67|41.37|41.64|41.34|13
1722862740000|2024-08-05 12:59:00|41.67|41.37|41.64|41.34|41.7|41.4|41.64|41.34|19
1722862750000|2024-08-05 12:59:10|41.63|41.33|41.71|41.41|41.72|41.42|41.62|41.32|20
1722862760000|2024-08-05 12:59:20|41.7|41.4|41.68|41.38|41.71|41.41|41.66|41.36|15
1722862770000|2024-08-05 12:59:30|41.67|41.37|41.66|41.36|41.69|41.39|41.66|41.36|12
1722862780000|2024-08-05 12:59:40|41.67|41.37|41.6|41.3|41.68|41.38|41.59|41.29|12
1722862790000|2024-08-05 12:59:50|41.59|41.29|41.65|41.35|41.66|41.36|41.59|41.29|19
1722862800000|2024-08-05 13:00:00|41.64|41.34|41.55|41.25|41.66|41.36|41.55|41.25|24
1722862810000|2024-08-05 13:00:10|41.56|41.26|41.52|41.22|41.58|41.28|41.52|41.22|16
1722862820000|2024-08-05 13:00:20|41.53|41.23|41.54|41.24|41.58|41.28|41.5|41.2|21
1722862830000|2024-08-05 13:00:30|41.52|41.22|41.5|41.2|41.56|41.26|41.49|41.19|18
1722862840000|2024-08-05 13:00:40|41.51|41.21|41.42|41.12|41.51|41.21|41.39|41.09|22
1722862850000|2024-08-05 13:00:50|41.41|41.11|41.45|41.15|41.48|41.18|41.38|41.08|27
1722862860000|2024-08-05 13:01:00|41.44|41.14|41.4|41.1|41.47|41.17|41.4|41.1|28
1722862870000|2024-08-05 13:01:10|41.42|41.12|41.47|41.17|41.47|41.17|41.38|41.08|27
1722862880000|2024-08-05 13:01:20|41.46|41.16|41.59|41.29|41.64|41.34|41.46|41.16|25
1722862890000|2024-08-05 13:01:30|41.62|41.32|41.69|41.39|41.76|41.46|41.61|41.31|30
1722862900000|2024-08-05 13:01:40|41.68|41.38|41.6|41.3|41.69|41.39|41.6|41.3|21
1722862910000|2024-08-05 13:01:50|41.61|41.31|41.6|41.3|41.61|41.31|41.58|41.28|20
1722862920000|2024-08-05 13:02:00|41.59|41.29|41.56|41.26|41.6|41.3|41.53|41.23|12
1722862930000|2024-08-05 13:02:10|41.57|41.27|41.66|41.36|41.66|41.36|41.53|41.23|22
1722862940000|2024-08-05 13:02:20|41.67|41.37|41.7|41.4|41.76|41.46|41.67|41.37|24
1722862950000|2024-08-05 13:02:30|41.71|41.41|41.93|41.63|41.93|41.63|41.71|41.41|26
1722862960000|2024-08-05 13:02:40|41.95|41.65|41.88|41.58|41.95|41.65|41.85|41.55|29
1722862970000|2024-08-05 13:02:50|41.87|41.57|41.79|41.49|41.89|41.59|41.79|41.49|20
1722862980000|2024-08-05 13:03:00|41.77|41.47|41.76|41.46|41.81|41.51|41.67|41.37|18
1722862990000|2024-08-05 13:03:10|41.83|41.53|41.79|41.49|41.88|41.58|41.76|41.46|25
1722863000000|2024-08-05 13:03:20|41.81|41.51|41.83|41.53|41.86|41.56|41.81|41.51|29
1722863010000|2024-08-05 13:03:30|41.84|41.54|41.77|41.47|41.84|41.54|41.75|41.45|18
1722863020000|2024-08-05 13:03:40|41.76|41.46|41.83|41.53|41.86|41.56|41.75|41.45|22
1722863030000|2024-08-05 13:03:50|41.84|41.54|41.8|41.5|41.86|41.56|41.76|41.46|23
1722863040000|2024-08-05 13:04:00|41.79|41.49|41.75|41.45|41.79|41.49|41.74|41.44|17
1722863050000|2024-08-05 13:04:10|41.76|41.46|41.73|41.43|41.78|41.48|41.71|41.41|19
1722863060000|2024-08-05 13:04:20|41.69|41.39|41.74|41.44|41.78|41.48|41.68|41.38|30
1722863070000|2024-08-05 13:04:30|41.71|41.41|41.65|41.35|41.74|41.44|41.64|41.34|27
1722863080000|2024-08-05 13:04:40|41.66|41.36|41.65|41.35|41.66|41.36|41.63|41.33|24
1722863090000|2024-08-05 13:04:50|41.63|41.33|41.69|41.39|41.7|41.4|41.63|41.33|28
1722863100000|2024-08-05 13:05:00|41.7|41.4|41.81|41.51|41.81|41.51|41.66|41.36|19
1722863110000|2024-08-05 13:05:10|41.82|41.52|41.86|41.56|41.87|41.57|41.77|41.47|27
1722863120000|2024-08-05 13:05:20|41.87|41.57|41.98|41.68|41.98|41.68|41.85|41.55|21
1722863130000|2024-08-05 13:05:30|41.97|41.67|42.01|41.71|42.01|41.71|41.93|41.63|27
1722863140000|2024-08-05 13:05:40|42|41.7|41.97|41.67|42.01|41.71|41.96|41.66|20
1722863150000|2024-08-05 13:05:50|41.96|41.66|42.08|41.78|42.08|41.78|41.94|41.64|18
1722863160000|2024-08-05 13:06:00|42.11|41.81|42.11|41.81|42.16|41.86|42.08|41.78|22
1722863170000|2024-08-05 13:06:10|42.1|41.8|42.05|41.75|42.1|41.8|42.05|41.75|9
1722863180000|2024-08-05 13:06:20|42.04|41.74|42|41.7|42.04|41.74|41.99|41.69|14
1722863190000|2024-08-05 13:06:30|42.02|41.72|42.07|41.77|42.09|41.79|42.02|41.72|19
1722863200000|2024-08-05 13:06:40|42.06|41.76|42.09|41.79|42.09|41.79|42.06|41.76|19
1722863210000|2024-08-05 13:06:50|42.11|41.81|42.08|41.78|42.15|41.85|42.07|41.77|23
1722863220000|2024-08-05 13:07:00|42.09|41.79|42.18|41.88|42.18|41.88|42.09|41.79|18
1722863230000|2024-08-05 13:07:10|42.17|41.87|42.24|41.94|42.25|41.95|42.15|41.85|20
1722863240000|2024-08-05 13:07:20|42.23|41.93|42.17|41.87|42.24|41.94|42.16|41.86|17
1722863250000|2024-08-05 13:07:30|42.18|41.88|42.27|41.97|42.27|41.97|42.18|41.88|24
1722863260000|2024-08-05 13:07:40|42.28|41.98|42.26|41.96|42.28|41.98|42.24|41.94|21
1722863270000|2024-08-05 13:07:50|42.25|41.95|42.33|42.03|42.34|42.04|42.24|41.94|19
1722863280000|2024-08-05 13:08:00|42.34|42.04|42.29|41.99|42.34|42.04|42.26|41.96|21
1722863290000|2024-08-05 13:08:10|42.28|41.98|42.16|41.86|42.28|41.98|42.16|41.86|16
1722863300000|2024-08-05 13:08:20|42.15|41.85|42.16|41.86|42.18|41.88|42.15|41.85|15
1722863310000|2024-08-05 13:08:30|42.17|41.87|42.13|41.83|42.17|41.87|42.13|41.83|9
1722863320000|2024-08-05 13:08:40|42.14|41.84|42.17|41.87|42.19|41.89|42.14|41.84|20
1722863330000|2024-08-05 13:08:50|42.18|41.88|42.19|41.89|42.25|41.95|42.18|41.88|22
1722863340000|2024-08-05 13:09:00|42.23|41.93|42.16|41.86|42.23|41.93|42.16|41.86|19
1722863350000|2024-08-05 13:09:10|42.15|41.85|42.14|41.84|42.16|41.86|42.08|41.78|20
1722863360000|2024-08-05 13:09:20|42.13|41.83|42.12|41.82|42.15|41.85|42.12|41.82|12
1722863370000|2024-08-05 13:09:30|42.06|41.76|42.06|41.76|42.06|41.76|42|41.7|14
1722863380000|2024-08-05 13:09:40|42.05|41.75|42.03|41.73|42.05|41.75|41.98|41.68|15
1722863390000|2024-08-05 13:09:50|42|41.7|42.04|41.74|42.04|41.74|42|41.7|13
1722863400000|2024-08-05 13:10:00|42.05|41.75|42.09|41.79|42.09|41.79|42.05|41.75|11
1722863410000|2024-08-05 13:10:10|42.08|41.78|42.15|41.85|42.15|41.85|42.06|41.76|16
1722863420000|2024-08-05 13:10:20|42.14|41.84|42.15|41.85|42.18|41.88|42.14|41.84|17
1722863430000|2024-08-05 13:10:30|42.14|41.84|42.23|41.93|42.23|41.93|42.14|41.84|20
1722863440000|2024-08-05 13:10:40|42.24|41.94|42.15|41.85|42.25|41.95|42.15|41.85|12
1722863450000|2024-08-05 13:10:50|42.14|41.84|42.16|41.86|42.18|41.88|42.13|41.83|12
1722863460000|2024-08-05 13:11:00|42.15|41.85|42.05|41.75|42.15|41.85|42.05|41.75|24
1722863470000|2024-08-05 13:11:10|42.04|41.74|42.13|41.83|42.13|41.83|42.04|41.74|18
1722863480000|2024-08-05 13:11:20|42.14|41.84|42.23|41.93|42.23|41.93|42.14|41.84|13
1722863490000|2024-08-05 13:11:30|42.24|41.94|42.19|41.89|42.25|41.95|42.17|41.87|18
1722863500000|2024-08-05 13:11:40|42.18|41.88|42.15|41.85|42.18|41.88|42.15|41.85|8
1722863510000|2024-08-05 13:11:50|42.16|41.86|42.08|41.78|42.17|41.87|42.08|41.78|16
1722863520000|2024-08-05 13:12:00|42.09|41.79|42.08|41.78|42.1|41.8|42.05|41.75|11
1722863530000|2024-08-05 13:12:10|42.1|41.8|42.06|41.76|42.1|41.8|42.06|41.76|17
1722863540000|2024-08-05 13:12:20|42.07|41.77|42.07|41.77|42.07|41.77|42|41.7|17
1722863550000|2024-08-05 13:12:30|42.08|41.78|42|41.7|42.08|41.78|41.98|41.68|22
1722863560000|2024-08-05 13:12:40|41.99|41.69|41.99|41.69|42|41.7|41.97|41.67|13
1722863570000|2024-08-05 13:12:50|41.98|41.68|42|41.7|42.04|41.74|41.98|41.68|15
1722863580000|2024-08-05 13:13:00|41.99|41.69|41.99|41.69|41.99|41.69|41.97|41.67|10
1722863590000|2024-08-05 13:13:10|42|41.7|41.95|41.65|42|41.7|41.95|41.65|15
1722863600000|2024-08-05 13:13:20|41.96|41.66|41.96|41.66|41.96|41.66|41.89|41.59|11
1722863610000|2024-08-05 13:13:30|41.95|41.65|41.98|41.68|41.98|41.68|41.94|41.64|8
1722863620000|2024-08-05 13:13:40|41.97|41.67|41.99|41.69|42.01|41.71|41.97|41.67|13
1722863630000|2024-08-05 13:13:50|42|41.7|41.97|41.67|42|41.7|41.96|41.66|14
1722863640000|2024-08-05 13:14:00|41.96|41.66|41.98|41.68|41.99|41.69|41.96|41.66|14
1722863650000|2024-08-05 13:14:10|41.96|41.66|41.99|41.69|42|41.7|41.96|41.66|5
1722863660000|2024-08-05 13:14:20|41.98|41.68|41.89|41.59|41.99|41.69|41.89|41.59|13
1722863670000|2024-08-05 13:14:30|41.88|41.58|41.85|41.55|41.88|41.58|41.85|41.55|13
1722863680000|2024-08-05 13:14:40|41.84|41.54|41.77|41.47|41.87|41.57|41.74|41.44|22
1722863690000|2024-08-05 13:14:50|41.76|41.46|41.72|41.42|41.77|41.47|41.69|41.39|23
1722863700000|2024-08-05 13:15:00|41.71|41.41|41.75|41.45|41.78|41.48|41.7|41.4|19
1722863710000|2024-08-05 13:15:10|41.76|41.46|41.66|41.36|41.76|41.46|41.66|41.36|13
1722863720000|2024-08-05 13:15:20|41.67|41.37|41.67|41.37|41.69|41.39|41.66|41.36|12
1722863730000|2024-08-05 13:15:30|41.68|41.38|41.7|41.4|41.7|41.4|41.67|41.37|13
1722863740000|2024-08-05 13:15:40|41.72|41.42|41.73|41.43|41.77|41.47|41.69|41.39|22
1722863750000|2024-08-05 13:15:50|41.75|41.45|41.79|41.49|41.8|41.5|41.75|41.45|9
1722863760000|2024-08-05 13:16:00|41.76|41.46|41.71|41.41|41.78|41.48|41.7|41.4|17
1722863770000|2024-08-05 13:16:10|41.7|41.4|41.61|41.31|41.71|41.41|41.61|41.31|14
1722863780000|2024-08-05 13:16:20|41.58|41.28|41.54|41.24|41.59|41.29|41.53|41.23|24
1722863790000|2024-08-05 13:16:30|41.56|41.26|41.57|41.27|41.59|41.29|41.53|41.23|23
1722863800000|2024-08-05 13:16:40|41.55|41.25|41.52|41.22|41.55|41.25|41.48|41.18|17
1722863810000|2024-08-05 13:16:50|41.53|41.23|41.5|41.2|41.54|41.24|41.48|41.18|19
1722863820000|2024-08-05 13:17:00|41.49|41.19|41.48|41.18|41.53|41.23|41.47|41.17|22
1722863830000|2024-08-05 13:17:10|41.47|41.17|41.45|41.15|41.51|41.21|41.39|41.09|27
1722863840000|2024-08-05 13:17:20|41.47|41.17|41.37|41.07|41.48|41.18|41.33|41.03|26
1722863850000|2024-08-05 13:17:30|41.4|41.1|41.37|41.07|41.43|41.13|41.35|41.05|25
1722863860000|2024-08-05 13:17:40|41.36|41.06|41.37|41.07|41.38|41.08|41.3|41|24
1722863870000|2024-08-05 13:17:50|41.36|41.06|41.38|41.08|41.42|41.12|41.36|41.06|22
1722863880000|2024-08-05 13:18:00|41.36|41.06|41.44|41.14|41.45|41.15|41.36|41.06|29
1722863890000|2024-08-05 13:18:10|41.42|41.12|41.52|41.22|41.52|41.22|41.39|41.09|25
1722863900000|2024-08-05 13:18:20|41.53|41.23|41.51|41.21|41.59|41.29|41.51|41.21|29
1722863910000|2024-08-05 13:18:30|41.53|41.23|41.5|41.2|41.53|41.23|41.46|41.16|23
1722863920000|2024-08-05 13:18:40|41.51|41.21|41.63|41.33|41.64|41.34|41.51|41.21|27
1722863930000|2024-08-05 13:18:50|41.61|41.31|41.5|41.2|41.61|41.31|41.5|41.2|26
1722863940000|2024-08-05 13:19:00|41.51|41.21|41.58|41.28|41.58|41.28|41.49|41.19|21
1722863950000|2024-08-05 13:19:10|41.49|41.19|41.51|41.21|41.58|41.28|41.45|41.15|22
1722863960000|2024-08-05 13:19:20|41.5|41.2|41.59|41.29|41.59|41.29|41.49|41.19|26
1722863970000|2024-08-05 13:19:30|41.58|41.28|41.58|41.28|41.63|41.33|41.55|41.25|37
1722863980000|2024-08-05 13:19:40|41.59|41.29|41.6|41.3|41.61|41.31|41.58|41.28|20
1722863990000|2024-08-05 13:19:50|41.59|41.29|41.64|41.34|41.64|41.34|41.58|41.28|14
1722864000000|2024-08-05 13:20:00|41.63|41.33|41.77|41.47|41.78|41.48|41.61|41.31|27
1722864010000|2024-08-05 13:20:10|41.79|41.49|41.64|41.34|41.79|41.49|41.63|41.33|32
1722864020000|2024-08-05 13:20:20|41.63|41.33|41.56|41.26|41.63|41.33|41.54|41.24|25
1722864030000|2024-08-05 13:20:30|41.52|41.22|41.52|41.22|41.54|41.24|41.48|41.18|10
1722864040000|2024-08-05 13:20:40|41.54|41.24|41.58|41.28|41.61|41.31|41.54|41.24|18
1722864050000|2024-08-05 13:20:50|41.57|41.27|41.52|41.22|41.59|41.29|41.52|41.22|14
1722864060000|2024-08-05 13:21:00|41.51|41.21|41.55|41.25|41.56|41.26|41.49|41.19|20
1722864070000|2024-08-05 13:21:10|41.56|41.26|41.67|41.37|41.67|41.37|41.55|41.25|16
1722864080000|2024-08-05 13:21:20|41.66|41.36|41.66|41.36|41.68|41.38|41.6|41.3|22
1722864090000|2024-08-05 13:21:30|41.64|41.34|41.65|41.35|41.66|41.36|41.57|41.27|23
1722864100000|2024-08-05 13:21:40|41.66|41.36|41.6|41.3|41.68|41.38|41.6|41.3|19
1722864110000|2024-08-05 13:21:50|41.59|41.29|41.65|41.35|41.67|41.37|41.58|41.28|15
1722864120000|2024-08-05 13:22:00|41.64|41.34|41.62|41.32|41.68|41.38|41.62|41.32|24
1722864130000|2024-08-05 13:22:10|41.61|41.31|41.58|41.28|41.62|41.32|41.58|41.28|15
1722864140000|2024-08-05 13:22:20|41.59|41.29|41.65|41.35|41.66|41.36|41.57|41.27|18
1722864150000|2024-08-05 13:22:30|41.64|41.34|41.65|41.35|41.66|41.36|41.61|41.31|24
1722864160000|2024-08-05 13:22:40|41.67|41.37|41.68|41.38|41.68|41.38|41.65|41.35|17
1722864170000|2024-08-05 13:22:50|41.7|41.4|41.65|41.35|41.74|41.44|41.65|41.35|13
1722864180000|2024-08-05 13:23:00|41.64|41.34|41.64|41.34|41.67|41.37|41.58|41.28|28
1722864190000|2024-08-05 13:23:10|41.62|41.32|41.66|41.36|41.67|41.37|41.59|41.29|23
1722864200000|2024-08-05 13:23:20|41.67|41.37|41.66|41.36|41.75|41.45|41.66|41.36|16
1722864210000|2024-08-05 13:23:30|41.64|41.34|41.56|41.26|41.65|41.35|41.56|41.26|15
1722864220000|2024-08-05 13:23:40|41.55|41.25|41.5|41.2|41.55|41.25|41.49|41.19|7
1722864230000|2024-08-05 13:23:50|41.49|41.19|41.55|41.25|41.56|41.26|41.49|41.19|19
1722864240000|2024-08-05 13:24:00|41.56|41.26|41.6|41.3|41.6|41.3|41.55|41.25|27
1722864250000|2024-08-05 13:24:10|41.59|41.29|41.56|41.26|41.65|41.35|41.55|41.25|20
1722864260000|2024-08-05 13:24:20|41.55|41.25|41.62|41.32|41.63|41.33|41.55|41.25|28
1722864270000|2024-08-05 13:24:30|41.63|41.33|41.74|41.44|41.75|41.45|41.63|41.33|26
1722864280000|2024-08-05 13:24:40|41.75|41.45|41.69|41.39|41.78|41.48|41.68|41.38|19
1722864290000|2024-08-05 13:24:50|41.7|41.4|41.64|41.34|41.71|41.41|41.59|41.29|20
1722864300000|2024-08-05 13:25:00|41.62|41.32|41.6|41.3|41.69|41.39|41.6|41.3|21
1722864310000|2024-08-05 13:25:10|41.59|41.29|41.64|41.34|41.66|41.36|41.58|41.28|24
1722864320000|2024-08-05 13:25:20|41.63|41.33|41.67|41.37|41.67|41.37|41.6|41.3|25
1722864330000|2024-08-05 13:25:30|41.68|41.38|41.68|41.38|41.74|41.44|41.66|41.36|21
1722864340000|2024-08-05 13:25:40|41.69|41.39|41.68|41.38|41.72|41.42|41.67|41.37|22
1722864350000|2024-08-05 13:25:50|41.69|41.39|41.65|41.35|41.69|41.39|41.64|41.34|11
1722864360000|2024-08-05 13:26:00|41.64|41.34|41.52|41.22|41.65|41.35|41.52|41.22|20
1722864370000|2024-08-05 13:26:10|41.51|41.21|41.47|41.17|41.54|41.24|41.46|41.16|17
1722864380000|2024-08-05 13:26:20|41.46|41.16|41.36|41.06|41.46|41.16|41.36|41.06|22
1722864390000|2024-08-05 13:26:30|41.35|41.05|41.28|40.98|41.35|41.05|41.28|40.98|17
1722864400000|2024-08-05 13:26:40|41.29|40.99|41.24|40.94|41.31|41.01|41.24|40.94|19
1722864410000|2024-08-05 13:26:50|41.25|40.95|41.15|40.85|41.25|40.95|41.12|40.82|19
1722864420000|2024-08-05 13:27:00|41.11|40.81|41.26|40.96|41.26|40.96|41.1|40.8|21
1722864430000|2024-08-05 13:27:10|41.27|40.97|41.37|41.07|41.39|41.09|41.27|40.97|15
1722864440000|2024-08-05 13:27:20|41.38|41.08|41.3|41|41.38|41.08|41.27|40.97|22
1722864450000|2024-08-05 13:27:30|41.31|41.01|41.25|40.95|41.31|41.01|41.25|40.95|21
1722864460000|2024-08-05 13:27:40|41.27|40.97|41.26|40.96|41.28|40.98|41.24|40.94|20
1722864470000|2024-08-05 13:27:50|41.28|40.98|41.27|40.97|41.28|40.98|41.25|40.95|17
1722864480000|2024-08-05 13:28:00|41.26|40.96|41.28|40.98|41.3|41|41.25|40.95|18
1722864490000|2024-08-05 13:28:10|41.29|40.99|41.22|40.92|41.29|40.99|41.22|40.92|17
1722864500000|2024-08-05 13:28:20|41.17|40.87|41.18|40.88|41.2|40.9|41.13|40.83|14
1722864510000|2024-08-05 13:28:30|41.16|40.86|41.17|40.87|41.19|40.89|41.09|40.79|20
1722864520000|2024-08-05 13:28:40|41.13|40.83|41.18|40.88|41.2|40.9|41.13|40.83|16
1722864530000|2024-08-05 13:28:50|41.17|40.87|41.17|40.87|41.18|40.88|41.14|40.84|16
1722864540000|2024-08-05 13:29:00|41.16|40.86|41.14|40.84|41.17|40.87|41.11|40.81|18
1722864550000|2024-08-05 13:29:10|41.15|40.85|41.16|40.86|41.17|40.87|41.11|40.81|16
1722864560000|2024-08-05 13:29:20|41.17|40.87|41.14|40.84|41.17|40.87|41.1|40.8|21
1722864570000|2024-08-05 13:29:30|41.13|40.83|41.09|40.79|41.13|40.83|41.04|40.74|15
1722864580000|2024-08-05 13:29:40|41.1|40.8|41.16|40.86|41.16|40.86|41.09|40.79|15
1722864590000|2024-08-05 13:29:50|41.15|40.85|41.14|40.84|41.15|40.85|41.1|40.8|13
1722864600000|2024-08-05 13:30:00|41.13|40.83|41.11|40.81|41.13|40.83|41.07|40.77|17
1722864610000|2024-08-05 13:30:10|41.14|40.84|41.36|41.06|41.36|41.06|41.14|40.84|19
1722864620000|2024-08-05 13:30:20|41.37|41.07|41.67|41.37|41.67|41.37|41.37|41.07|21
1722864630000|2024-08-05 13:30:30|41.72|41.42|41.87|41.57|41.89|41.59|41.72|41.42|20
1722864640000|2024-08-05 13:30:40|41.79|41.49|42.07|41.77|42.07|41.77|41.76|41.46|23
1722864650000|2024-08-05 13:30:50|42.08|41.78|42.15|41.85|42.24|41.94|42.08|41.78|26
1722864660000|2024-08-05 13:31:00|42.16|41.86|42.04|41.74|42.22|41.92|42.04|41.74|23
1722864670000|2024-08-05 13:31:10|42.03|41.73|41.89|41.59|42.04|41.74|41.81|41.51|25
1722864680000|2024-08-05 13:31:20|41.85|41.55|41.96|41.66|42|41.7|41.81|41.51|26
1722864690000|2024-08-05 13:31:30|41.91|41.61|41.9|41.6|41.93|41.63|41.85|41.55|20
1722864700000|2024-08-05 13:31:40|41.88|41.58|41.87|41.57|41.9|41.6|41.8|41.5|21
1722864710000|2024-08-05 13:31:50|41.88|41.58|41.92|41.62|41.95|41.65|41.85|41.55|19
1722864720000|2024-08-05 13:32:00|41.93|41.63|42.13|41.83|42.17|41.87|41.93|41.63|20
1722864730000|2024-08-05 13:32:10|42.1|41.8|42.04|41.74|42.18|41.88|42.02|41.72|24
1722864740000|2024-08-05 13:32:20|42.05|41.75|42.06|41.76|42.1|41.8|42.04|41.74|18
1722864750000|2024-08-05 13:32:30|42.04|41.74|42.14|41.84|42.19|41.89|42.04|41.74|26
1722864760000|2024-08-05 13:32:40|42.15|41.85|42.12|41.82|42.17|41.87|42.06|41.76|19
1722864770000|2024-08-05 13:32:50|42.11|41.81|42.26|41.96|42.26|41.96|42.1|41.8|21
1722864780000|2024-08-05 13:33:00|42.22|41.92|42.26|41.96|42.26|41.96|42.14|41.84|20
1722864790000|2024-08-05 13:33:10|42.27|41.97|42.5|42.2|42.55|42.25|42.27|41.97|19
1722864800000|2024-08-05 13:33:20|42.51|42.21|42.46|42.16|42.59|42.29|42.46|42.16|23
1722864810000|2024-08-05 13:33:30|42.48|42.18|42.54|42.24|42.56|42.26|42.44|42.14|19
1722864820000|2024-08-05 13:33:40|42.55|42.25|42.78|42.48|42.86|42.56|42.55|42.25|26
1722864830000|2024-08-05 13:33:50|42.79|42.49|42.89|42.59|42.9|42.6|42.79|42.49|22
1722864840000|2024-08-05 13:34:00|42.9|42.6|42.91|42.61|42.96|42.66|42.88|42.58|19
1722864850000|2024-08-05 13:34:10|42.92|42.62|42.82|42.52|43.04|42.74|42.82|42.52|18
1722864860000|2024-08-05 13:34:20|42.83|42.53|42.71|42.41|42.91|42.61|42.71|42.41|24
1722864870000|2024-08-05 13:34:30|42.72|42.42|42.97|42.67|42.99|42.69|42.72|42.42|20
1722864880000|2024-08-05 13:34:40|42.99|42.69|42.72|42.42|43|42.7|42.72|42.42|23
1722864890000|2024-08-05 13:34:50|42.71|42.41|42.82|42.52|42.9|42.6|42.71|42.41|23
1722864900000|2024-08-05 13:35:00|42.84|42.54|42.8|42.5|42.92|42.62|42.8|42.5|27
1722864910000|2024-08-05 13:35:10|42.79|42.49|42.65|42.35|42.8|42.5|42.65|42.35|22
1722864920000|2024-08-05 13:35:20|42.67|42.37|42.85|42.55|42.88|42.58|42.67|42.37|24
1722864930000|2024-08-05 13:35:30|42.88|42.58|42.94|42.64|42.94|42.64|42.85|42.55|22
1722864940000|2024-08-05 13:35:40|42.93|42.63|42.91|42.61|42.95|42.65|42.84|42.54|21
1722864950000|2024-08-05 13:35:50|42.89|42.59|42.89|42.59|42.92|42.62|42.84|42.54|20
1722864960000|2024-08-05 13:36:00|42.88|42.58|42.87|42.57|42.93|42.63|42.85|42.55|18
1722864970000|2024-08-05 13:36:10|42.86|42.56|42.87|42.57|42.93|42.63|42.84|42.54|22
1722864980000|2024-08-05 13:36:20|42.86|42.56|43.03|42.73|43.03|42.73|42.86|42.56|17
1722864990000|2024-08-05 13:36:30|43.04|42.74|43.16|42.86|43.16|42.86|43.04|42.74|20
1722865000000|2024-08-05 13:36:40|43.18|42.88|43.14|42.84|43.18|42.88|43.07|42.77|23
1722865010000|2024-08-05 13:36:50|43.16|42.86|43.21|42.91|43.24|42.94|43.15|42.85|20
1722865020000|2024-08-05 13:37:00|43.19|42.89|43.23|42.93|43.23|42.93|43.15|42.85|21
1722865030000|2024-08-05 13:37:10|43.24|42.94|43.37|43.07|43.39|43.09|43.24|42.94|19
1722865040000|2024-08-05 13:37:20|43.38|43.08|43.39|43.09|43.41|43.11|43.35|43.05|23
1722865050000|2024-08-05 13:37:30|43.41|43.11|43.42|43.12|43.42|43.12|43.33|43.03|22
1722865060000|2024-08-05 13:37:40|43.41|43.11|43.44|43.14|43.54|43.24|43.4|43.1|23
1722865070000|2024-08-05 13:37:50|43.45|43.15|43.61|43.31|43.66|43.36|43.43|43.13|22
1722865080000|2024-08-05 13:38:00|43.57|43.27|43.45|43.15|43.57|43.27|43.4|43.1|22
1722865090000|2024-08-05 13:38:10|43.44|43.14|43.34|43.04|43.45|43.15|43.31|43.01|19
1722865100000|2024-08-05 13:38:20|43.33|43.03|43.29|42.99|43.42|43.12|43.29|42.99|14
1722865110000|2024-08-05 13:38:30|43.33|43.03|43.44|43.14|43.45|43.15|43.33|43.03|23
1722865120000|2024-08-05 13:38:40|43.46|43.16|43.4|43.1|43.48|43.18|43.4|43.1|19
1722865130000|2024-08-05 13:38:50|43.38|43.08|43.37|43.07|43.39|43.09|43.29|42.99|21
1722865140000|2024-08-05 13:39:00|43.38|43.08|43.42|43.12|43.49|43.19|43.38|43.08|18
1722865150000|2024-08-05 13:39:10|43.44|43.14|43.45|43.15|43.5|43.2|43.43|43.13|19
1722865160000|2024-08-05 13:39:20|43.47|43.17|43.48|43.18|43.51|43.21|43.45|43.15|20
1722865170000|2024-08-05 13:39:30|43.5|43.2|43.5|43.2|43.54|43.24|43.44|43.14|23
1722865180000|2024-08-05 13:39:40|43.53|43.23|43.59|43.29|43.59|43.29|43.49|43.19|19
1722865190000|2024-08-05 13:39:50|43.6|43.3|43.57|43.27|43.6|43.3|43.51|43.21|19
1722865200000|2024-08-05 13:40:00|43.58|43.28|43.51|43.21|43.58|43.28|43.5|43.2|19
1722865210000|2024-08-05 13:40:10|43.53|43.23|43.55|43.25|43.59|43.29|43.52|43.22|18
1722865220000|2024-08-05 13:40:20|43.54|43.24|43.52|43.22|43.54|43.24|43.47|43.17|20
1722865230000|2024-08-05 13:40:30|43.51|43.21|43.48|43.18|43.55|43.25|43.48|43.18|20
1722865240000|2024-08-05 13:40:40|43.5|43.2|43.35|43.05|43.5|43.2|43.35|43.05|24
1722865250000|2024-08-05 13:40:50|43.33|43.03|43.35|43.05|43.41|43.11|43.31|43.01|17
1722865260000|2024-08-05 13:41:00|43.36|43.06|43.43|43.13|43.47|43.17|43.32|43.02|21
1722865270000|2024-08-05 13:41:10|43.45|43.15|43.5|43.2|43.56|43.26|43.45|43.15|19
1722865280000|2024-08-05 13:41:20|43.49|43.19|43.47|43.17|43.49|43.19|43.42|43.12|18
1722865290000|2024-08-05 13:41:30|43.46|43.16|43.42|43.12|43.51|43.21|43.42|43.12|17
1722865300000|2024-08-05 13:41:40|43.41|43.11|43.39|43.09|43.43|43.13|43.38|43.08|20
1722865310000|2024-08-05 13:41:50|43.41|43.11|43.38|43.08|43.44|43.14|43.37|43.07|16
1722865320000|2024-08-05 13:42:00|43.39|43.09|43.33|43.03|43.39|43.09|43.33|43.03|20
1722865330000|2024-08-05 13:42:10|43.32|43.02|43.38|43.08|43.38|43.08|43.3|43|20
1722865340000|2024-08-05 13:42:20|43.37|43.07|43.37|43.07|43.41|43.11|43.33|43.03|20
1722865350000|2024-08-05 13:42:30|43.36|43.06|43.35|43.05|43.42|43.12|43.35|43.05|19
1722865360000|2024-08-05 13:42:40|43.34|43.04|43.13|42.83|43.35|43.05|43.13|42.83|19
1722865370000|2024-08-05 13:42:50|43.22|42.92|43.05|42.75|43.22|42.92|43.05|42.75|23
1722865380000|2024-08-05 13:43:00|43.07|42.77|43.25|42.95|43.25|42.95|43.05|42.75|22
1722865390000|2024-08-05 13:43:10|43.24|42.94|43.31|43.01|43.31|43.01|43.23|42.93|19
1722865400000|2024-08-05 13:43:20|43.3|43|43.44|43.14|43.44|43.14|43.3|43|20
1722865410000|2024-08-05 13:43:30|43.43|43.13|43.4|43.1|43.43|43.13|43.38|43.08|12
1722865420000|2024-08-05 13:43:40|43.41|43.11|43.38|43.08|43.42|43.12|43.35|43.05|19
1722865430000|2024-08-05 13:43:50|43.42|43.12|43.4|43.1|43.42|43.12|43.35|43.05|14
1722865440000|2024-08-05 13:44:00|43.41|43.11|43.36|43.06|43.47|43.17|43.36|43.06|14
1722865450000|2024-08-05 13:44:10|43.35|43.05|43.43|43.13|43.46|43.16|43.33|43.03|19
1722865460000|2024-08-05 13:44:20|43.44|43.14|43.47|43.17|43.52|43.22|43.44|43.14|17
1722865470000|2024-08-05 13:44:30|43.46|43.16|43.58|43.28|43.6|43.3|43.46|43.16|18
1722865480000|2024-08-05 13:44:40|43.57|43.27|43.53|43.23|43.57|43.27|43.5|43.2|19
1722865490000|2024-08-05 13:44:50|43.54|43.24|43.56|43.26|43.58|43.28|43.54|43.24|9
1722865500000|2024-08-05 13:45:00|43.55|43.25|43.71|43.41|43.72|43.42|43.54|43.24|18
1722865510000|2024-08-05 13:45:10|43.68|43.38|43.65|43.35|43.73|43.43|43.63|43.33|16
1722865520000|2024-08-05 13:45:20|43.66|43.36|43.68|43.38|43.68|43.38|43.63|43.33|18
1722865530000|2024-08-05 13:45:30|43.67|43.37|43.8|43.5|43.8|43.5|43.66|43.36|22
1722865540000|2024-08-05 13:45:40|43.81|43.51|44|43.7|44|43.7|43.8|43.5|25
1722865550000|2024-08-05 13:45:50|43.99|43.69|44|43.7|44.03|43.73|43.96|43.66|23
1722865560000|2024-08-05 13:46:00|43.99|43.69|44|43.7|44.03|43.73|43.93|43.63|23
1722865570000|2024-08-05 13:46:10|44.01|43.71|44.04|43.74|44.05|43.75|43.98|43.68|21
1722865580000|2024-08-05 13:46:20|44.03|43.73|44.01|43.71|44.03|43.73|43.96|43.66|23
1722865590000|2024-08-05 13:46:30|44.02|43.72|44.1|43.8|44.1|43.8|44.02|43.72|21
1722865600000|2024-08-05 13:46:40|44.12|43.82|44.07|43.77|44.15|43.85|44.06|43.76|25
1722865610000|2024-08-05 13:46:50|44.09|43.79|44.08|43.78|44.16|43.86|44.08|43.78|16
1722865620000|2024-08-05 13:47:00|44.07|43.77|44.07|43.77|44.11|43.81|44.03|43.73|17
1722865630000|2024-08-05 13:47:10|44.09|43.79|44.05|43.75|44.11|43.81|43.99|43.69|21
1722865640000|2024-08-05 13:47:20|44.06|43.76|44.07|43.77|44.08|43.78|44.02|43.72|16
1722865650000|2024-08-05 13:47:30|44.08|43.78|44.06|43.76|44.08|43.78|44.05|43.75|17
1722865660000|2024-08-05 13:47:40|44.05|43.75|44.06|43.76|44.06|43.76|44.03|43.73|18
1722865670000|2024-08-05 13:47:50|44.08|43.78|44.16|43.86|44.16|43.86|44.08|43.78|10
1722865680000|2024-08-05 13:48:00|44.17|43.87|44.09|43.79|44.19|43.89|44.05|43.75|21
1722865690000|2024-08-05 13:48:10|44.08|43.78|44.11|43.81|44.18|43.88|44.08|43.78|25
1722865700000|2024-08-05 13:48:20|44.1|43.8|44.05|43.75|44.13|43.83|44.05|43.75|20
1722865710000|2024-08-05 13:48:30|44.06|43.76|44.09|43.79|44.14|43.84|44.06|43.76|21
1722865720000|2024-08-05 13:48:40|44.1|43.8|44.27|43.97|44.27|43.97|44.1|43.8|17
1722865730000|2024-08-05 13:48:50|44.28|43.98|44.25|43.95|44.28|43.98|44.2|43.9|21
1722865740000|2024-08-05 13:49:00|44.24|43.94|44.33|44.03|44.34|44.04|44.17|43.87|27
1722865750000|2024-08-05 13:49:10|44.32|44.02|44.36|44.06|44.38|44.08|44.29|43.99|25
1722865760000|2024-08-05 13:49:20|44.37|44.07|44.3|44|44.39|44.09|44.3|44|24
1722865770000|2024-08-05 13:49:30|44.31|44.01|44.26|43.96|44.31|44.01|44.25|43.95|17
1722865780000|2024-08-05 13:49:40|44.25|43.95|44.24|43.94|44.29|43.99|44.24|43.94|21
1722865790000|2024-08-05 13:49:50|44.25|43.95|44.3|44|44.3|44|44.24|43.94|15
1722865800000|2024-08-05 13:50:00|44.29|43.99|44.2|43.9|44.32|44.02|44.17|43.87|24
1722865810000|2024-08-05 13:50:10|44.19|43.89|44.2|43.9|44.25|43.95|44.17|43.87|24
1722865820000|2024-08-05 13:50:20|44.21|43.91|44.26|43.96|44.3|44|44.2|43.9|26
1722865830000|2024-08-05 13:50:30|44.25|43.95|44.18|43.88|44.27|43.97|44.17|43.87|25
1722865840000|2024-08-05 13:50:40|44.17|43.87|44.15|43.85|44.19|43.89|44.13|43.83|15
1722865850000|2024-08-05 13:50:50|44.16|43.86|44.19|43.89|44.2|43.9|44.16|43.86|19
1722865860000|2024-08-05 13:51:00|44.18|43.88|44.41|44.11|44.42|44.12|44.18|43.88|25
1722865870000|2024-08-05 13:51:10|44.42|44.12|44.4|44.1|44.43|44.13|44.32|44.02|29
1722865880000|2024-08-05 13:51:20|44.39|44.09|44.32|44.02|44.41|44.11|44.31|44.01|26
1722865890000|2024-08-05 13:51:30|44.34|44.04|44.34|44.04|44.36|44.06|44.28|43.98|26
1722865900000|2024-08-05 13:51:40|44.35|44.05|44.38|44.08|44.39|44.09|44.33|44.03|22
1722865910000|2024-08-05 13:51:50|44.39|44.09|44.39|44.09|44.41|44.11|44.34|44.04|25
1722865920000|2024-08-05 13:52:00|44.38|44.08|44.44|44.14|44.47|44.17|44.36|44.06|25
1722865930000|2024-08-05 13:52:10|44.45|44.15|44.35|44.05|44.45|44.15|44.34|44.04|30
1722865940000|2024-08-05 13:52:20|44.36|44.06|44.33|44.03|44.41|44.11|44.29|43.99|25
1722865950000|2024-08-05 13:52:30|44.31|44.01|44.29|43.99|44.38|44.08|44.28|43.98|21
1722865960000|2024-08-05 13:52:40|44.3|44|44.31|44.01|44.35|44.05|44.27|43.97|27
1722865970000|2024-08-05 13:52:50|44.3|44|44.29|43.99|44.3|44|44.26|43.96|19
1722865980000|2024-08-05 13:53:00|44.3|44|44.28|43.98|44.33|44.03|44.26|43.96|27
1722865990000|2024-08-05 13:53:10|44.27|43.97|44.22|43.92|44.28|43.98|44.18|43.88|23
1722866000000|2024-08-05 13:53:20|44.19|43.89|44.2|43.9|44.23|43.93|44.17|43.87|28
1722866010000|2024-08-05 13:53:30|44.21|43.91|44.17|43.87|44.25|43.95|44.17|43.87|22
1722866020000|2024-08-05 13:53:40|44.16|43.86|44.23|43.93|44.24|43.94|44.15|43.85|24
1722866030000|2024-08-05 13:53:50|44.24|43.94|44.24|43.94|44.27|43.97|44.21|43.91|19
1722866040000|2024-08-05 13:54:00|44.22|43.92|44.34|44.04|44.4|44.1|44.22|43.92|27
1722866050000|2024-08-05 13:54:10|44.33|44.03|44.36|44.06|44.41|44.11|44.3|44|27
1722866060000|2024-08-05 13:54:20|44.35|44.05|44.34|44.04|44.36|44.06|44.31|44.01|17
1722866070000|2024-08-05 13:54:30|44.32|44.02|44.33|44.03|44.34|44.04|44.29|43.99|16
1722866080000|2024-08-05 13:54:40|44.35|44.05|44.29|43.99|44.36|44.06|44.27|43.97|16
1722866090000|2024-08-05 13:54:50|44.28|43.98|44.29|43.99|44.32|44.02|44.27|43.97|25
1722866100000|2024-08-05 13:55:00|44.28|43.98|44.25|43.95|44.3|44|44.21|43.91|31
1722866110000|2024-08-05 13:55:10|44.24|43.94|44.31|44.01|44.34|44.04|44.24|43.94|30
1722866120000|2024-08-05 13:55:20|44.33|44.03|44.28|43.98|44.35|44.05|44.27|43.97|16
1722866130000|2024-08-05 13:55:30|44.26|43.96|44.26|43.96|44.32|44.02|44.25|43.95|17
1722866140000|2024-08-05 13:55:40|44.27|43.97|44.25|43.95|44.29|43.99|44.25|43.95|17
1722866150000|2024-08-05 13:55:50|44.27|43.97|44.25|43.95|44.28|43.98|44.24|43.94|13
1722866160000|2024-08-05 13:56:00|44.24|43.94|44.26|43.96|44.29|43.99|44.24|43.94|18
1722866170000|2024-08-05 13:56:10|44.25|43.95|44.21|43.91|44.26|43.96|44.17|43.87|14
1722866180000|2024-08-05 13:56:20|44.19|43.89|44.16|43.86|44.22|43.92|44.15|43.85|21
1722866190000|2024-08-05 13:56:30|44.15|43.85|44.15|43.85|44.16|43.86|44.09|43.79|19
1722866200000|2024-08-05 13:56:40|44.14|43.84|44.14|43.84|44.14|43.84|44.08|43.78|26
1722866210000|2024-08-05 13:56:50|44.15|43.85|44.26|43.96|44.26|43.96|44.14|43.84|16
1722866220000|2024-08-05 13:57:00|44.25|43.95|44.19|43.89|44.26|43.96|44.14|43.84|24
1722866230000|2024-08-05 13:57:10|44.2|43.9|44.15|43.85|44.2|43.9|44.15|43.85|15
1722866240000|2024-08-05 13:57:20|44.12|43.82|44.05|43.75|44.12|43.82|44.04|43.74|18
1722866250000|2024-08-05 13:57:30|44.04|43.74|44.11|43.81|44.12|43.82|44.02|43.72|21
1722866260000|2024-08-05 13:57:40|44.12|43.82|44.09|43.79|44.15|43.85|44.07|43.77|19
1722866270000|2024-08-05 13:57:50|44.08|43.78|44.12|43.82|44.12|43.82|44.06|43.76|16
1722866280000|2024-08-05 13:58:00|44.13|43.83|44.17|43.87|44.18|43.88|44.1|43.8|23
1722866290000|2024-08-05 13:58:10|44.18|43.88|44.15|43.85|44.24|43.94|44.15|43.85|21
1722866300000|2024-08-05 13:58:20|44.18|43.88|44.18|43.88|44.19|43.89|44.14|43.84|18
1722866310000|2024-08-05 13:58:30|44.19|43.89|44.15|43.85|44.19|43.89|44.15|43.85|16
1722866320000|2024-08-05 13:58:40|44.11|43.81|44.16|43.86|44.16|43.86|44.1|43.8|20
1722866330000|2024-08-05 13:58:50|44.17|43.87|44.15|43.85|44.17|43.87|44.1|43.8|22
1722866340000|2024-08-05 13:59:00|44.16|43.86|44.16|43.86|44.17|43.87|44.09|43.79|19
1722866350000|2024-08-05 13:59:10|44.15|43.85|44.15|43.85|44.18|43.88|44.14|43.84|16
1722866360000|2024-08-05 13:59:20|44.14|43.84|44.16|43.86|44.17|43.87|44.14|43.84|10
1722866370000|2024-08-05 13:59:30|44.17|43.87|44.14|43.84|44.18|43.88|44.13|43.83|15
1722866380000|2024-08-05 13:59:40|44.13|43.83|44.13|43.83|44.15|43.85|44.13|43.83|9
1722866390000|2024-08-05 13:59:50|44.14|43.84|44.07|43.77|44.15|43.85|44.07|43.77|18
1722866400000|2024-08-05 14:00:00|44.09|43.79|44.24|43.94|44.24|43.94|44.08|43.78|26
1722866410000|2024-08-05 14:00:10|44.25|43.95|44.61|44.31|44.64|44.34|44.25|43.95|31
1722866420000|2024-08-05 14:00:20|44.64|44.34|44.57|44.27|44.73|44.43|44.57|44.27|30
1722866430000|2024-08-05 14:00:30|44.54|44.24|44.65|44.35|44.65|44.35|44.46|44.16|33
1722866440000|2024-08-05 14:00:40|44.64|44.34|44.8|44.5|44.87|44.57|44.64|44.34|31
1722866450000|2024-08-05 14:00:50|44.79|44.49|44.93|44.63|44.98|44.68|44.79|44.49|27
1722866460000|2024-08-05 14:01:00|44.92|44.62|44.62|44.32|44.92|44.62|44.62|44.32|30
1722866470000|2024-08-05 14:01:10|44.6|44.3|44.63|44.33|44.66|44.36|44.55|44.25|29
1722866480000|2024-08-05 14:01:20|44.62|44.32|44.57|44.27|44.65|44.35|44.57|44.27|27
1722866490000|2024-08-05 14:01:30|44.56|44.26|44.52|44.22|44.58|44.28|44.47|44.17|30
1722866500000|2024-08-05 14:01:40|44.51|44.21|44.48|44.18|44.58|44.28|44.44|44.14|27
1722866510000|2024-08-05 14:01:50|44.49|44.19|44.57|44.27|44.59|44.29|44.48|44.18|24
1722866520000|2024-08-05 14:02:00|44.58|44.28|44.56|44.26|44.66|44.36|44.54|44.24|30
1722866530000|2024-08-05 14:02:10|44.58|44.28|44.51|44.21|44.63|44.33|44.48|44.18|23
1722866540000|2024-08-05 14:02:20|44.52|44.22|44.53|44.23|44.56|44.26|44.47|44.17|27
1722866550000|2024-08-05 14:02:30|44.54|44.24|44.55|44.25|44.57|44.27|44.49|44.19|32
1722866560000|2024-08-05 14:02:40|44.57|44.27|44.65|44.35|44.66|44.36|44.57|44.27|17
1722866570000|2024-08-05 14:02:50|44.62|44.32|44.57|44.27|44.63|44.33|44.55|44.25|23
1722866580000|2024-08-05 14:03:00|44.59|44.29|44.64|44.34|44.66|44.36|44.53|44.23|26
1722866590000|2024-08-05 14:03:10|44.65|44.35|44.66|44.36|44.75|44.45|44.65|44.35|25
1722866600000|2024-08-05 14:03:20|44.67|44.37|44.71|44.41|44.71|44.41|44.65|44.35|20
1722866610000|2024-08-05 14:03:30|44.73|44.43|44.79|44.49|44.8|44.5|44.7|44.4|23
1722866620000|2024-08-05 14:03:40|44.8|44.5|44.78|44.48|44.82|44.52|44.74|44.44|15
1722866630000|2024-08-05 14:03:50|44.79|44.49|44.78|44.48|44.79|44.49|44.76|44.46|22
1722866640000|2024-08-05 14:04:00|44.76|44.46|44.88|44.58|44.88|44.58|44.76|44.46|21
1722866650000|2024-08-05 14:04:10|44.87|44.57|44.89|44.59|44.91|44.61|44.86|44.56|20
1722866660000|2024-08-05 14:04:20|44.88|44.58|44.95|44.65|44.95|44.65|44.87|44.57|28
1722866670000|2024-08-05 14:04:30|44.93|44.63|44.9|44.6|44.96|44.66|44.88|44.58|19
1722866680000|2024-08-05 14:04:40|44.89|44.59|44.83|44.53|44.91|44.61|44.83|44.53|21
1722866690000|2024-08-05 14:04:50|44.81|44.51|44.86|44.56|44.86|44.56|44.77|44.47|24
1722866700000|2024-08-05 14:05:00|44.83|44.53|44.76|44.46|44.84|44.54|44.76|44.46|22
1722866710000|2024-08-05 14:05:10|44.77|44.47|44.7|44.4|44.79|44.49|44.69|44.39|24
1722866720000|2024-08-05 14:05:20|44.71|44.41|44.71|44.41|44.72|44.42|44.69|44.39|19
1722866730000|2024-08-05 14:05:30|44.72|44.42|44.68|44.38|44.72|44.42|44.67|44.37|15
1722866740000|2024-08-05 14:05:40|44.67|44.37|44.77|44.47|44.81|44.51|44.67|44.37|26
1722866750000|2024-08-05 14:05:50|44.78|44.48|44.76|44.46|44.8|44.5|44.76|44.46|21
1722866760000|2024-08-05 14:06:00|44.75|44.45|44.9|44.6|44.9|44.6|44.75|44.45|23
1722866770000|2024-08-05 14:06:10|44.89|44.59|44.88|44.58|44.89|44.59|44.79|44.49|21
1722866780000|2024-08-05 14:06:20|44.89|44.59|44.96|44.66|44.97|44.67|44.89|44.59|22
1722866790000|2024-08-05 14:06:30|44.98|44.68|44.97|44.67|44.98|44.68|44.92|44.62|16
1722866800000|2024-08-05 14:06:40|44.95|44.65|45.1|44.8|45.11|44.81|44.95|44.65|23
1722866810000|2024-08-05 14:06:50|45.08|44.78|45.11|44.81|45.13|44.83|45.07|44.77|21
1722866820000|2024-08-05 14:07:00|45.13|44.83|44.9|44.6|45.13|44.83|44.9|44.6|27
1722866830000|2024-08-05 14:07:10|44.91|44.61|44.82|44.52|44.91|44.61|44.82|44.52|25
1722866840000|2024-08-05 14:07:20|44.85|44.55|44.84|44.54|44.91|44.61|44.84|44.54|26
1722866850000|2024-08-05 14:07:30|44.87|44.57|44.88|44.58|44.91|44.61|44.84|44.54|23
1722866860000|2024-08-05 14:07:40|44.87|44.57|44.87|44.57|44.91|44.61|44.85|44.55|22
1722866870000|2024-08-05 14:07:50|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|9
1722866880000|2024-08-05 14:08:00|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|14
1722866890000|2024-08-05 14:08:10|44.85|44.55|44.8|44.5|44.85|44.55|44.8|44.5|22
1722866900000|2024-08-05 14:08:20|44.78|44.48|44.77|44.47|44.81|44.51|44.74|44.44|23
1722866910000|2024-08-05 14:08:30|44.75|44.45|44.69|44.39|44.76|44.46|44.68|44.38|18
1722866920000|2024-08-05 14:08:40|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|15
1722866930000|2024-08-05 14:08:50|44.66|44.36|44.57|44.27|44.69|44.39|44.55|44.25|27
1722866940000|2024-08-05 14:09:00|44.56|44.26|44.5|44.2|44.59|44.29|44.5|44.2|22
1722866950000|2024-08-05 14:09:10|44.51|44.21|44.51|44.21|44.58|44.28|44.5|44.2|21
1722866960000|2024-08-05 14:09:20|44.5|44.2|44.56|44.26|44.57|44.27|44.46|44.16|17
1722866970000|2024-08-05 14:09:30|44.57|44.27|44.58|44.28|44.61|44.31|44.51|44.21|20
1722866980000|2024-08-05 14:09:40|44.59|44.29|44.58|44.28|44.61|44.31|44.58|44.28|14
1722866990000|2024-08-05 14:09:50|44.59|44.29|44.67|44.37|44.68|44.38|44.58|44.28|15
1722867000000|2024-08-05 14:10:00|44.66|44.36|44.66|44.36|44.7|44.4|44.65|44.35|22
1722867010000|2024-08-05 14:10:10|44.67|44.37|44.54|44.24|44.67|44.37|44.53|44.23|17
1722867020000|2024-08-05 14:10:20|44.55|44.25|44.47|44.17|44.55|44.25|44.45|44.15|24
1722867030000|2024-08-05 14:10:30|44.49|44.19|44.36|44.06|44.51|44.21|44.3|44|25
1722867040000|2024-08-05 14:10:40|44.37|44.07|44.4|44.1|44.43|44.13|44.32|44.02|24
1722867050000|2024-08-05 14:10:50|44.39|44.09|44.39|44.09|44.41|44.11|44.36|44.06|16
1722867060000|2024-08-05 14:11:00|44.4|44.1|44.45|44.15|44.45|44.15|44.37|44.07|18
1722867070000|2024-08-05 14:11:10|44.46|44.16|44.5|44.2|44.5|44.2|44.43|44.13|14
1722867080000|2024-08-05 14:11:20|44.49|44.19|44.64|44.34|44.64|44.34|44.49|44.19|20
1722867090000|2024-08-05 14:11:30|44.65|44.35|44.6|44.3|44.68|44.38|44.56|44.26|27
1722867100000|2024-08-05 14:11:40|44.59|44.29|44.73|44.43|44.74|44.44|44.59|44.29|24
1722867110000|2024-08-05 14:11:50|44.74|44.44|44.57|44.27|44.77|44.47|44.57|44.27|26
1722867120000|2024-08-05 14:12:00|44.59|44.29|44.57|44.27|44.6|44.3|44.51|44.21|29
1722867130000|2024-08-05 14:12:10|44.56|44.26|44.55|44.25|44.61|44.31|44.51|44.21|19
1722867140000|2024-08-05 14:12:20|44.56|44.26|44.57|44.27|44.59|44.29|44.56|44.26|20
1722867150000|2024-08-05 14:12:30|44.56|44.26|44.65|44.35|44.66|44.36|44.56|44.26|20
1722867160000|2024-08-05 14:12:40|44.64|44.34|44.76|44.46|44.79|44.49|44.64|44.34|26
1722867170000|2024-08-05 14:12:50|44.75|44.45|44.68|44.38|44.78|44.48|44.68|44.38|23
1722867180000|2024-08-05 14:13:00|44.69|44.39|44.86|44.56|44.86|44.56|44.69|44.39|24
1722867190000|2024-08-05 14:13:10|44.84|44.54|44.85|44.55|44.88|44.58|44.84|44.54|12
1722867200000|2024-08-05 14:13:20|44.86|44.56|44.76|44.46|44.86|44.56|44.75|44.45|19
1722867210000|2024-08-05 14:13:30|44.77|44.47|44.78|44.48|44.78|44.48|44.75|44.45|17
1722867220000|2024-08-05 14:13:40|44.79|44.49|44.83|44.53|44.87|44.57|44.79|44.49|22
1722867230000|2024-08-05 14:13:50|44.85|44.55|44.86|44.56|44.87|44.57|44.77|44.47|21
1722867240000|2024-08-05 14:14:00|44.85|44.55|44.81|44.51|44.87|44.57|44.77|44.47|22
1722867250000|2024-08-05 14:14:10|44.79|44.49|44.78|44.48|44.86|44.56|44.77|44.47|23
1722867260000|2024-08-05 14:14:20|44.77|44.47|44.86|44.56|44.87|44.57|44.77|44.47|16
1722867270000|2024-08-05 14:14:30|44.85|44.55|44.88|44.58|44.89|44.59|44.85|44.55|9
1722867280000|2024-08-05 14:14:40|44.89|44.59|44.92|44.62|44.92|44.62|44.89|44.59|3
1722867290000|2024-08-05 14:14:50|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|5
1722867300000|2024-08-05 14:15:00|44.92|44.62|44.87|44.57|44.92|44.62|44.85|44.55|17
1722867310000|2024-08-05 14:15:10|44.88|44.58|44.87|44.57|44.93|44.63|44.87|44.57|18
1722867320000|2024-08-05 14:15:20|44.89|44.59|44.76|44.46|44.89|44.59|44.76|44.46|20
1722867330000|2024-08-05 14:15:30|44.75|44.45|44.75|44.45|44.79|44.49|44.74|44.44|13
1722867340000|2024-08-05 14:15:40|44.74|44.44|44.7|44.4|44.75|44.45|44.69|44.39|12
1722867350000|2024-08-05 14:15:50|44.69|44.39|44.76|44.46|44.78|44.48|44.67|44.37|15
1722867360000|2024-08-05 14:16:00|44.75|44.45|44.98|44.68|44.99|44.69|44.74|44.44|27
1722867370000|2024-08-05 14:16:10|44.99|44.69|45.05|44.75|45.08|44.78|44.99|44.69|29
1722867380000|2024-08-05 14:16:20|45.06|44.76|45.07|44.77|45.08|44.78|45.04|44.74|17
1722867390000|2024-08-05 14:16:30|45.06|44.76|45.07|44.77|45.09|44.79|45.03|44.73|17
1722867400000|2024-08-05 14:16:40|45.08|44.78|45.15|44.85|45.22|44.92|45.08|44.78|27
1722867410000|2024-08-05 14:16:50|45.14|44.84|45.13|44.83|45.18|44.88|45.13|44.83|18
1722867420000|2024-08-05 14:17:00|45.14|44.84|45.04|44.74|45.14|44.84|45.04|44.74|20
1722867430000|2024-08-05 14:17:10|45.05|44.75|45.04|44.74|45.07|44.77|44.99|44.69|22
1722867440000|2024-08-05 14:17:20|45.03|44.73|45.04|44.74|45.04|44.74|44.99|44.69|19
1722867450000|2024-08-05 14:17:30|45.03|44.73|45.05|44.75|45.05|44.75|45.02|44.72|8
1722867460000|2024-08-05 14:17:40|45.04|44.74|45.04|44.74|45.05|44.75|45.04|44.74|3
1722867470000|2024-08-05 14:17:50|45.03|44.73|45|44.7|45.04|44.74|44.99|44.69|8
1722867480000|2024-08-05 14:18:00|44.99|44.69|44.98|44.68|45.04|44.74|44.96|44.66|17
1722867490000|2024-08-05 14:18:10|44.96|44.66|45.04|44.74|45.04|44.74|44.96|44.66|11
1722867500000|2024-08-05 14:18:20|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1722867510000|2024-08-05 14:18:30|45.07|44.77|45.15|44.85|45.15|44.85|45.07|44.77|12
1722867520000|2024-08-05 14:18:40|45.16|44.86|45.09|44.79|45.16|44.86|45.09|44.79|18
1722867530000|2024-08-05 14:18:50|45.06|44.76|45.09|44.79|45.09|44.79|45.03|44.73|9
1722867540000|2024-08-05 14:19:00|45.1|44.8|45.18|44.88|45.22|44.92|45.05|44.75|22
1722867550000|2024-08-05 14:19:10|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|12
1722867560000|2024-08-05 14:19:20|45.17|44.87|45.21|44.91|45.24|44.94|45.17|44.87|22
1722867570000|2024-08-05 14:19:30|45.2|44.9|45.26|44.96|45.3|45|45.2|44.9|18
1722867580000|2024-08-05 14:19:40|45.27|44.97|45.27|44.97|45.35|45.05|45.27|44.97|10
1722867590000|2024-08-05 14:19:50|45.26|44.96|45.26|44.96|45.29|44.99|45.26|44.96|11
1722867600000|2024-08-05 14:20:00|45.25|44.95|45.15|44.85|45.26|44.96|45.15|44.85|18
1722867610000|2024-08-05 14:20:10|45.14|44.84|45.17|44.87|45.19|44.89|45.14|44.84|19
1722867620000|2024-08-05 14:20:20|45.18|44.88|45.15|44.85|45.25|44.95|45.15|44.85|21
1722867630000|2024-08-05 14:20:30|45.14|44.84|45.04|44.74|45.14|44.84|45.04|44.74|16
1722867640000|2024-08-05 14:20:40|45.05|44.75|45.2|44.9|45.2|44.9|45|44.7|18
1722867650000|2024-08-05 14:20:50|45.19|44.89|45.15|44.85|45.19|44.89|45.07|44.77|21
1722867660000|2024-08-05 14:21:00|45.16|44.86|45.15|44.85|45.17|44.87|45.12|44.82|21
1722867670000|2024-08-05 14:21:10|45.14|44.84|45.09|44.79|45.16|44.86|45.08|44.78|17
1722867680000|2024-08-05 14:21:20|45.1|44.8|45.1|44.8|45.16|44.86|45.09|44.79|20
1722867690000|2024-08-05 14:21:30|45.09|44.79|45.12|44.82|45.18|44.88|45.09|44.79|18
1722867700000|2024-08-05 14:21:40|45.16|44.86|45.16|44.86|45.18|44.88|45.13|44.83|18
1722867710000|2024-08-05 14:21:50|45.17|44.87|45.24|44.94|45.24|44.94|45.16|44.86|26
1722867720000|2024-08-05 14:22:00|45.23|44.93|45.17|44.87|45.27|44.97|45.17|44.87|14
1722867730000|2024-08-05 14:22:10|45.16|44.86|45.09|44.79|45.17|44.87|45.09|44.79|12
1722867740000|2024-08-05 14:22:20|45.08|44.78|45.08|44.78|45.1|44.8|45.07|44.77|16
1722867750000|2024-08-05 14:22:30|45.09|44.79|45.07|44.77|45.09|44.79|45.01|44.71|23
1722867760000|2024-08-05 14:22:40|45.06|44.76|44.98|44.68|45.06|44.76|44.98|44.68|22
1722867770000|2024-08-05 14:22:50|44.97|44.67|44.94|44.64|44.97|44.67|44.94|44.64|8
1722867780000|2024-08-05 14:23:00|44.95|44.65|44.97|44.67|44.97|44.67|44.84|44.54|25
1722867790000|2024-08-05 14:23:10|44.93|44.63|45.01|44.71|45.02|44.72|44.9|44.6|16
1722867800000|2024-08-05 14:23:20|45.06|44.76|44.95|44.65|45.06|44.76|44.95|44.65|25
1722867810000|2024-08-05 14:23:30|44.96|44.66|44.96|44.66|44.97|44.67|44.94|44.64|18
1722867820000|2024-08-05 14:23:40|44.97|44.67|44.95|44.65|44.99|44.69|44.95|44.65|16
1722867830000|2024-08-05 14:23:50|44.94|44.64|44.98|44.68|44.99|44.69|44.94|44.64|16
1722867840000|2024-08-05 14:24:00|44.99|44.69|45.11|44.81|45.11|44.81|44.98|44.68|18
1722867850000|2024-08-05 14:24:10|45.1|44.8|45.07|44.77|45.18|44.88|45.07|44.77|20
1722867860000|2024-08-05 14:24:20|45.08|44.78|45.01|44.71|45.1|44.8|45|44.7|23
1722867870000|2024-08-05 14:24:30|45|44.7|45.05|44.75|45.07|44.77|45|44.7|21
1722867880000|2024-08-05 14:24:40|45.04|44.74|45.08|44.78|45.08|44.78|45.04|44.74|9
1722867890000|2024-08-05 14:24:50|45.1|44.8|45.16|44.86|45.17|44.87|45.09|44.79|15
1722867900000|2024-08-05 14:25:00|45.15|44.85|45.15|44.85|45.16|44.86|45.1|44.8|17
1722867910000|2024-08-05 14:25:10|45.13|44.83|45.15|44.85|45.15|44.85|45.1|44.8|18
1722867920000|2024-08-05 14:25:20|45.14|44.84|45.16|44.86|45.19|44.89|45.14|44.84|11
1722867930000|2024-08-05 14:25:30|45.17|44.87|45.17|44.87|45.2|44.9|45.17|44.87|12
1722867940000|2024-08-05 14:25:40|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|7
1722867950000|2024-08-05 14:25:50|45.15|44.85|45.16|44.86|45.16|44.86|45.09|44.79|9
1722867960000|2024-08-05 14:26:00|45.15|44.85|45.08|44.78|45.15|44.85|45.06|44.76|13
1722867970000|2024-08-05 14:26:10|45.07|44.77|45.05|44.75|45.07|44.77|44.99|44.69|21
1722867980000|2024-08-05 14:26:20|45.04|44.74|44.99|44.69|45.04|44.74|44.96|44.66|14
1722867990000|2024-08-05 14:26:30|45|44.7|44.96|44.66|45|44.7|44.96|44.66|7
1722868000000|2024-08-05 14:26:40|44.95|44.65|44.98|44.68|44.98|44.68|44.93|44.63|13
1722868010000|2024-08-05 14:26:50|44.99|44.69|44.97|44.67|44.99|44.69|44.96|44.66|19
1722868020000|2024-08-05 14:27:00|44.96|44.66|45.07|44.77|45.07|44.77|44.95|44.65|17
1722868030000|2024-08-05 14:27:10|45.06|44.76|45.06|44.76|45.07|44.77|45|44.7|17
1722868040000|2024-08-05 14:27:20|45.05|44.75|44.97|44.67|45.05|44.75|44.97|44.67|12
1722868050000|2024-08-05 14:27:30|44.98|44.68|44.95|44.65|44.99|44.69|44.95|44.65|16
1722868060000|2024-08-05 14:27:40|44.94|44.64|44.91|44.61|44.94|44.64|44.9|44.6|7
1722868070000|2024-08-05 14:27:50|44.9|44.6|44.86|44.56|44.93|44.63|44.86|44.56|15
1722868080000|2024-08-05 14:28:00|44.84|44.54|44.87|44.57|44.88|44.58|44.84|44.54|9
1722868090000|2024-08-05 14:28:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|8
1722868100000|2024-08-05 14:28:20|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|12
1722868110000|2024-08-05 14:28:30|44.89|44.59|44.87|44.57|44.89|44.59|44.86|44.56|9
1722868120000|2024-08-05 14:28:40|44.85|44.55|44.77|44.47|44.85|44.55|44.75|44.45|18
1722868130000|2024-08-05 14:28:50|44.72|44.42|44.75|44.45|44.76|44.46|44.72|44.42|24
1722868140000|2024-08-05 14:29:00|44.76|44.46|44.76|44.46|44.76|44.46|44.74|44.44|15
1722868150000|2024-08-05 14:29:10|44.75|44.45|44.68|44.38|44.75|44.45|44.67|44.37|17
1722868160000|2024-08-05 14:29:20|44.67|44.37|44.64|44.34|44.68|44.38|44.58|44.28|17
1722868170000|2024-08-05 14:29:30|44.62|44.32|44.59|44.29|44.64|44.34|44.57|44.27|16
1722868180000|2024-08-05 14:29:40|44.58|44.28|44.59|44.29|44.6|44.3|44.57|44.27|10
1722868190000|2024-08-05 14:29:50|44.6|44.3|44.59|44.29|44.61|44.31|44.57|44.27|19
1722868200000|2024-08-05 14:30:00|44.61|44.31|44.73|44.43|44.73|44.43|44.61|44.31|21
1722868210000|2024-08-05 14:30:10|44.74|44.44|44.78|44.48|44.78|44.48|44.68|44.38|19
1722868220000|2024-08-05 14:30:20|44.79|44.49|44.84|44.54|44.84|44.54|44.75|44.45|14
1722868230000|2024-08-05 14:30:30|44.83|44.53|44.85|44.55|44.87|44.57|44.82|44.52|17
1722868240000|2024-08-05 14:30:40|44.82|44.52|44.89|44.59|44.91|44.61|44.82|44.52|16
1722868250000|2024-08-05 14:30:50|44.88|44.58|44.87|44.57|44.91|44.61|44.86|44.56|10
1722868260000|2024-08-05 14:31:00|44.86|44.56|44.91|44.61|44.91|44.61|44.85|44.55|17
1722868270000|2024-08-05 14:31:10|44.9|44.6|45.06|44.76|45.07|44.77|44.9|44.6|24
1722868280000|2024-08-05 14:31:20|45.07|44.77|45.07|44.77|45.11|44.81|45.06|44.76|23
1722868290000|2024-08-05 14:31:30|45.08|44.78|45.09|44.79|45.09|44.79|45.07|44.77|13
1722868300000|2024-08-05 14:31:40|45.08|44.78|45.08|44.78|45.09|44.79|45.06|44.76|15
1722868310000|2024-08-05 14:31:50|45.09|44.79|45.07|44.77|45.1|44.8|45.07|44.77|9
1722868320000|2024-08-05 14:32:00|45.06|44.76|45.08|44.78|45.09|44.79|45.06|44.76|13
1722868330000|2024-08-05 14:32:10|45.07|44.77|44.98|44.68|45.07|44.77|44.98|44.68|24
1722868340000|2024-08-05 14:32:20|45|44.7|45|44.7|45.01|44.71|44.98|44.68|7
1722868350000|2024-08-05 14:32:30|44.99|44.69|44.97|44.67|45.06|44.76|44.97|44.67|14
1722868360000|2024-08-05 14:32:40|44.98|44.68|44.95|44.65|44.98|44.68|44.9|44.6|20
1722868370000|2024-08-05 14:32:50|44.94|44.64|44.95|44.65|44.96|44.66|44.9|44.6|17
1722868380000|2024-08-05 14:33:00|44.96|44.66|44.99|44.69|45.05|44.75|44.96|44.66|18
1722868390000|2024-08-05 14:33:10|45|44.7|44.9|44.6|45|44.7|44.89|44.59|16
1722868400000|2024-08-05 14:33:20|44.91|44.61|44.87|44.57|44.95|44.65|44.87|44.57|21
1722868410000|2024-08-05 14:33:30|44.88|44.58|44.96|44.66|44.96|44.66|44.87|44.57|13
1722868420000|2024-08-05 14:33:40|44.97|44.67|45.03|44.73|45.06|44.76|44.97|44.67|18
1722868430000|2024-08-05 14:33:50|45.04|44.74|45|44.7|45.07|44.77|45|44.7|21
1722868440000|2024-08-05 14:34:00|44.99|44.69|45.13|44.83|45.13|44.83|44.99|44.69|18
1722868450000|2024-08-05 14:34:10|45.12|44.82|45.07|44.77|45.16|44.86|45.07|44.77|23
1722868460000|2024-08-05 14:34:20|45.08|44.78|45.09|44.79|45.1|44.8|45.07|44.77|14
1722868470000|2024-08-05 14:34:30|45.1|44.8|45.17|44.87|45.18|44.88|45.08|44.78|21
1722868480000|2024-08-05 14:34:40|45.15|44.85|45.17|44.87|45.18|44.88|45.15|44.85|9
1722868490000|2024-08-05 14:34:50|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|10
1722868500000|2024-08-05 14:35:00|45.16|44.86|45.15|44.85|45.17|44.87|45.14|44.84|7
1722868510000|2024-08-05 14:35:10|45.13|44.83|45.17|44.87|45.2|44.9|45.13|44.83|10
1722868520000|2024-08-05 14:35:20|45.16|44.86|45.15|44.85|45.18|44.88|45.15|44.85|10
1722868530000|2024-08-05 14:35:30|45.16|44.86|45.17|44.87|45.19|44.89|45.15|44.85|15
1722868540000|2024-08-05 14:35:40|45.18|44.88|45.16|44.86|45.18|44.88|45.15|44.85|15
1722868550000|2024-08-05 14:35:50|45.17|44.87|45.18|44.88|45.19|44.89|45.16|44.86|12
1722868560000|2024-08-05 14:36:00|45.19|44.89|45.2|44.9|45.21|44.91|45.17|44.87|16
1722868570000|2024-08-05 14:36:10|45.19|44.89|45.17|44.87|45.19|44.89|45.15|44.85|17
1722868580000|2024-08-05 14:36:20|45.16|44.86|45.14|44.84|45.19|44.89|45.14|44.84|14
1722868590000|2024-08-05 14:36:30|45.13|44.83|45.09|44.79|45.13|44.83|45.08|44.78|15
1722868600000|2024-08-05 14:36:40|45.1|44.8|45.16|44.86|45.16|44.86|45.09|44.79|16
1722868610000|2024-08-05 14:36:50|45.14|44.84|45.2|44.9|45.2|44.9|45.14|44.84|17
1722868620000|2024-08-05 14:37:00|45.22|44.92|45.27|44.97|45.28|44.98|45.2|44.9|8
1722868630000|2024-08-05 14:37:10|45.26|44.96|45.21|44.91|45.28|44.98|45.21|44.91|12
1722868640000|2024-08-05 14:37:20|45.24|44.94|45.17|44.87|45.25|44.95|45.16|44.86|16
1722868650000|2024-08-05 14:37:30|45.15|44.85|45.13|44.83|45.17|44.87|45.1|44.8|25
1722868660000|2024-08-05 14:37:40|45.09|44.79|45.06|44.76|45.09|44.79|45.04|44.74|12
1722868670000|2024-08-05 14:37:50|45.07|44.77|45.11|44.81|45.11|44.81|45.07|44.77|11
1722868680000|2024-08-05 14:38:00|45.1|44.8|45.17|44.87|45.17|44.87|45.08|44.78|19
1722868690000|2024-08-05 14:38:10|45.16|44.86|45.19|44.89|45.19|44.89|45.15|44.85|16
1722868700000|2024-08-05 14:38:20|45.18|44.88|45.21|44.91|45.22|44.92|45.16|44.86|17
1722868710000|2024-08-05 14:38:30|45.2|44.9|45.28|44.98|45.28|44.98|45.2|44.9|24
1722868720000|2024-08-05 14:38:40|45.27|44.97|45.21|44.91|45.28|44.98|45.21|44.91|20
1722868730000|2024-08-05 14:38:50|45.2|44.9|45.25|44.95|45.26|44.96|45.2|44.9|24
1722868740000|2024-08-05 14:39:00|45.23|44.93|45.22|44.92|45.24|44.94|45.2|44.9|13
1722868750000|2024-08-05 14:39:10|45.21|44.91|45.25|44.95|45.26|44.96|45.19|44.89|20
1722868760000|2024-08-05 14:39:20|45.26|44.96|45.27|44.97|45.27|44.97|45.25|44.95|8
1722868770000|2024-08-05 14:39:30|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1722868780000|2024-08-05 14:39:40|45.25|44.95|45.27|44.97|45.29|44.99|45.25|44.95|10
1722868790000|2024-08-05 14:39:50|45.26|44.96|45.32|45.02|45.33|45.03|45.25|44.95|16
1722868800000|2024-08-05 14:40:00|45.31|45.01|45.37|45.07|45.37|45.07|45.26|44.96|24
1722868810000|2024-08-05 14:40:10|45.36|45.06|45.49|45.19|45.51|45.21|45.35|45.05|26
1722868820000|2024-08-05 14:40:20|45.47|45.17|45.39|45.09|45.47|45.17|45.39|45.09|14
1722868830000|2024-08-05 14:40:30|45.4|45.1|45.45|45.15|45.47|45.17|45.39|45.09|16
1722868840000|2024-08-05 14:40:40|45.46|45.16|45.52|45.22|45.52|45.22|45.46|45.16|13
1722868850000|2024-08-05 14:40:50|45.51|45.21|45.54|45.24|45.56|45.26|45.49|45.19|14
1722868860000|2024-08-05 14:41:00|45.53|45.23|45.5|45.2|45.55|45.25|45.48|45.18|17
1722868870000|2024-08-05 14:41:10|45.46|45.16|45.45|45.15|45.48|45.18|45.43|45.13|24
1722868880000|2024-08-05 14:41:20|45.47|45.17|45.58|45.28|45.59|45.29|45.47|45.17|11
1722868890000|2024-08-05 14:41:30|45.57|45.27|45.51|45.21|45.57|45.27|45.51|45.21|15
1722868900000|2024-08-05 14:41:40|45.5|45.2|45.49|45.19|45.5|45.2|45.46|45.16|26
1722868910000|2024-08-05 14:41:50|45.48|45.18|45.46|45.16|45.49|45.19|45.44|45.14|18
1722868920000|2024-08-05 14:42:00|45.44|45.14|45.49|45.19|45.51|45.21|45.41|45.11|17
1722868930000|2024-08-05 14:42:10|45.48|45.18|45.49|45.19|45.5|45.2|45.45|45.15|23
1722868940000|2024-08-05 14:42:20|45.5|45.2|45.53|45.23|45.53|45.23|45.49|45.19|13
1722868950000|2024-08-05 14:42:30|45.54|45.24|45.51|45.21|45.55|45.25|45.51|45.21|7
1722868960000|2024-08-05 14:42:40|45.5|45.2|45.49|45.19|45.51|45.21|45.48|45.18|10
1722868970000|2024-08-05 14:42:50|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|7
1722868980000|2024-08-05 14:43:00|45.55|45.25|45.52|45.22|45.57|45.27|45.52|45.22|13
1722868990000|2024-08-05 14:43:10|45.51|45.21|45.64|45.34|45.71|45.41|45.51|45.21|29
1722869000000|2024-08-05 14:43:20|45.65|45.35|45.57|45.27|45.65|45.35|45.5|45.2|23
1722869010000|2024-08-05 14:43:30|45.58|45.28|45.58|45.28|45.6|45.3|45.57|45.27|18
1722869020000|2024-08-05 14:43:40|45.59|45.29|45.74|45.44|45.76|45.46|45.56|45.26|20
1722869030000|2024-08-05 14:43:50|45.73|45.43|45.66|45.36|45.76|45.46|45.66|45.36|18
1722869040000|2024-08-05 14:44:00|45.63|45.33|45.59|45.29|45.66|45.36|45.55|45.25|17
1722869050000|2024-08-05 14:44:10|45.56|45.26|45.55|45.25|45.57|45.27|45.53|45.23|19
1722869060000|2024-08-05 14:44:20|45.54|45.24|45.56|45.26|45.58|45.28|45.51|45.21|20
1722869070000|2024-08-05 14:44:30|45.51|45.21|45.5|45.2|45.57|45.27|45.48|45.18|19
1722869080000|2024-08-05 14:44:40|45.49|45.19|45.49|45.19|45.5|45.2|45.47|45.17|14
1722869090000|2024-08-05 14:44:50|45.47|45.17|45.46|45.16|45.51|45.21|45.45|45.15|19
1722869100000|2024-08-05 14:45:00|45.5|45.2|45.41|45.11|45.5|45.2|45.41|45.11|17
1722869110000|2024-08-05 14:45:10|45.44|45.14|45.45|45.15|45.48|45.18|45.4|45.1|27
1722869120000|2024-08-05 14:45:20|45.4|45.1|45.39|45.09|45.44|45.14|45.36|45.06|13
1722869130000|2024-08-05 14:45:30|45.38|45.08|45.37|45.07|45.42|45.12|45.37|45.07|24
1722869140000|2024-08-05 14:45:40|45.38|45.08|45.37|45.07|45.42|45.12|45.3|45|32
1722869150000|2024-08-05 14:45:50|45.39|45.09|45.31|45.01|45.41|45.11|45.3|45|28
1722869160000|2024-08-05 14:46:00|45.33|45.03|45.29|44.99|45.35|45.05|45.25|44.95|34
1722869170000|2024-08-05 14:46:10|45.28|44.98|45.26|44.96|45.3|45|45.26|44.96|25
1722869180000|2024-08-05 14:46:20|45.23|44.93|45.18|44.88|45.27|44.97|45.18|44.88|29
1722869190000|2024-08-05 14:46:30|45.19|44.89|45.12|44.82|45.19|44.89|45.08|44.78|29
1722869200000|2024-08-05 14:46:40|45.14|44.84|45.19|44.89|45.21|44.91|45.13|44.83|25
1722869210000|2024-08-05 14:46:50|45.2|44.9|45.18|44.88|45.22|44.92|45.16|44.86|25
1722869220000|2024-08-05 14:47:00|45.19|44.89|45.31|45.01|45.33|45.03|45.19|44.89|27
1722869230000|2024-08-05 14:47:10|45.3|45|45.22|44.92|45.32|45.02|45.22|44.92|27
1722869240000|2024-08-05 14:47:20|45.2|44.9|45.31|45.01|45.32|45.02|45.2|44.9|19
1722869250000|2024-08-05 14:47:30|45.3|45|45.38|45.08|45.42|45.12|45.27|44.97|22
1722869260000|2024-08-05 14:47:40|45.37|45.07|45.41|45.11|45.42|45.12|45.37|45.07|24
1722869270000|2024-08-05 14:47:50|45.43|45.13|45.35|45.05|45.43|45.13|45.33|45.03|20
1722869280000|2024-08-05 14:48:00|45.34|45.04|45.31|45.01|45.38|45.08|45.31|45.01|24
1722869290000|2024-08-05 14:48:10|45.3|45|45.24|44.94|45.3|45|45.21|44.91|20
1722869300000|2024-08-05 14:48:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|6
1722869310000|2024-08-05 14:48:30|45.25|44.95|45.29|44.99|45.31|45.01|45.24|44.94|23
1722869320000|2024-08-05 14:48:40|45.28|44.98|45.28|44.98|45.32|45.02|45.27|44.97|21
1722869330000|2024-08-05 14:48:50|45.27|44.97|45.26|44.96|45.3|45|45.26|44.96|26
1722869340000|2024-08-05 14:49:00|45.27|44.97|45.27|44.97|45.31|45.01|45.26|44.96|20
1722869350000|2024-08-05 14:49:10|45.26|44.96|45.2|44.9|45.29|44.99|45.2|44.9|14
1722869360000|2024-08-05 14:49:20|45.21|44.91|45.22|44.92|45.28|44.98|45.21|44.91|21
1722869370000|2024-08-05 14:49:30|45.21|44.91|45.28|44.98|45.28|44.98|45.21|44.91|17
1722869380000|2024-08-05 14:49:40|45.27|44.97|45.27|44.97|45.28|44.98|45.25|44.95|14
1722869390000|2024-08-05 14:49:50|45.26|44.96|45.28|44.98|45.3|45|45.26|44.96|18
1722869400000|2024-08-05 14:50:00|45.29|44.99|45.3|45|45.37|45.07|45.27|44.97|23
1722869410000|2024-08-05 14:50:10|45.32|45.02|45.35|45.05|45.37|45.07|45.29|44.99|27
1722869420000|2024-08-05 14:50:20|45.33|45.03|45.36|45.06|45.37|45.07|45.31|45.01|22
1722869430000|2024-08-05 14:50:30|45.37|45.07|45.37|45.07|45.37|45.07|45.33|45.03|21
1722869440000|2024-08-05 14:50:40|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|11
1722869450000|2024-08-05 14:50:50|45.4|45.1|45.36|45.06|45.42|45.12|45.32|45.02|25
1722869460000|2024-08-05 14:51:00|45.33|45.03|45.24|44.94|45.33|45.03|45.24|44.94|20
1722869470000|2024-08-05 14:51:10|45.28|44.98|45.2|44.9|45.29|44.99|45.2|44.9|25
1722869480000|2024-08-05 14:51:20|45.23|44.93|45.3|45|45.32|45.02|45.23|44.93|24
1722869490000|2024-08-05 14:51:30|45.31|45.01|45.41|45.11|45.41|45.11|45.31|45.01|21
1722869500000|2024-08-05 14:51:40|45.42|45.12|45.39|45.09|45.42|45.12|45.36|45.06|26
1722869510000|2024-08-05 14:51:50|45.4|45.1|45.43|45.13|45.43|45.13|45.38|45.08|15
1722869520000|2024-08-05 14:52:00|45.44|45.14|45.47|45.17|45.52|45.22|45.44|45.14|17
1722869530000|2024-08-05 14:52:10|45.46|45.16|45.38|45.08|45.48|45.18|45.37|45.07|26
1722869540000|2024-08-05 14:52:20|45.37|45.07|45.38|45.08|45.41|45.11|45.36|45.06|30
1722869550000|2024-08-05 14:52:30|45.39|45.09|45.49|45.19|45.49|45.19|45.38|45.08|25
1722869560000|2024-08-05 14:52:40|45.5|45.2|45.57|45.27|45.57|45.27|45.49|45.19|21
1722869570000|2024-08-05 14:52:50|45.53|45.23|45.56|45.26|45.62|45.32|45.53|45.23|23
1722869580000|2024-08-05 14:53:00|45.57|45.27|45.51|45.21|45.58|45.28|45.49|45.19|25
1722869590000|2024-08-05 14:53:10|45.54|45.24|45.59|45.29|45.59|45.29|45.5|45.2|30
1722869600000|2024-08-05 14:53:20|45.58|45.28|45.62|45.32|45.63|45.33|45.56|45.26|19
1722869610000|2024-08-05 14:53:30|45.6|45.3|45.61|45.31|45.62|45.32|45.58|45.28|20
1722869620000|2024-08-05 14:53:40|45.6|45.3|45.6|45.3|45.63|45.33|45.58|45.28|19
1722869630000|2024-08-05 14:53:50|45.61|45.31|45.61|45.31|45.63|45.33|45.59|45.29|18
1722869640000|2024-08-05 14:54:00|45.62|45.32|45.64|45.34|45.64|45.34|45.57|45.27|18
1722869650000|2024-08-05 14:54:10|45.68|45.38|45.66|45.36|45.7|45.4|45.66|45.36|20
1722869660000|2024-08-05 14:54:20|45.63|45.33|45.66|45.36|45.69|45.39|45.6|45.3|24
1722869670000|2024-08-05 14:54:30|45.62|45.32|45.57|45.27|45.67|45.37|45.56|45.26|21
1722869680000|2024-08-05 14:54:40|45.56|45.26|45.5|45.2|45.57|45.27|45.5|45.2|19
1722869690000|2024-08-05 14:54:50|45.49|45.19|45.5|45.2|45.52|45.22|45.49|45.19|20
1722869700000|2024-08-05 14:55:00|45.51|45.21|45.43|45.13|45.51|45.21|45.43|45.13|20
1722869710000|2024-08-05 14:55:10|45.4|45.1|45.4|45.1|45.46|45.16|45.39|45.09|23
1722869720000|2024-08-05 14:55:20|45.39|45.09|45.42|45.12|45.43|45.13|45.38|45.08|13
1722869730000|2024-08-05 14:55:30|45.44|45.14|45.4|45.1|45.45|45.15|45.39|45.09|24
1722869740000|2024-08-05 14:55:40|45.39|45.09|45.36|45.06|45.4|45.1|45.36|45.06|12
1722869750000|2024-08-05 14:55:50|45.37|45.07|45.42|45.12|45.42|45.12|45.35|45.05|21
1722869760000|2024-08-05 14:56:00|45.39|45.09|45.38|45.08|45.41|45.11|45.37|45.07|13
1722869770000|2024-08-05 14:56:10|45.37|45.07|45.37|45.07|45.4|45.1|45.36|45.06|20
1722869780000|2024-08-05 14:56:20|45.38|45.08|45.36|45.06|45.39|45.09|45.31|45.01|22
1722869790000|2024-08-05 14:56:30|45.37|45.07|45.37|45.07|45.39|45.09|45.35|45.05|25
1722869800000|2024-08-05 14:56:40|45.38|45.08|45.32|45.02|45.39|45.09|45.31|45.01|26
1722869810000|2024-08-05 14:56:50|45.31|45.01|45.31|45.01|45.37|45.07|45.29|44.99|15
1722869820000|2024-08-05 14:57:00|45.3|45|45.26|44.96|45.3|45|45.25|44.95|22
1722869830000|2024-08-05 14:57:10|45.27|44.97|45.32|45.02|45.36|45.06|45.24|44.94|26
1722869840000|2024-08-05 14:57:20|45.36|45.06|45.37|45.07|45.39|45.09|45.31|45.01|24
1722869850000|2024-08-05 14:57:30|45.36|45.06|45.31|45.01|45.39|45.09|45.31|45.01|21
1722869860000|2024-08-05 14:57:40|45.32|45.02|45.31|45.01|45.32|45.02|45.28|44.98|19
1722869870000|2024-08-05 14:57:50|45.33|45.03|45.36|45.06|45.38|45.08|45.33|45.03|15
1722869880000|2024-08-05 14:58:00|45.37|45.07|45.3|45|45.4|45.1|45.3|45|22
1722869890000|2024-08-05 14:58:10|45.31|45.01|45.32|45.02|45.32|45.02|45.28|44.98|12
1722869900000|2024-08-05 14:58:20|45.31|45.01|45.31|45.01|45.38|45.08|45.3|45|17
1722869910000|2024-08-05 14:58:30|45.32|45.02|45.32|45.02|45.37|45.07|45.3|45|15
1722869920000|2024-08-05 14:58:40|45.31|45.01|45.3|45|45.32|45.02|45.3|45|18
1722869930000|2024-08-05 14:58:50|45.29|44.99|45.29|44.99|45.31|45.01|45.29|44.99|13
1722869940000|2024-08-05 14:59:00|45.28|44.98|45.21|44.91|45.3|45|45.2|44.9|18
1722869950000|2024-08-05 14:59:10|45.2|44.9|45.19|44.89|45.21|44.91|45.13|44.83|22
1722869960000|2024-08-05 14:59:20|45.18|44.88|45.21|44.91|45.23|44.93|45.17|44.87|21
1722869970000|2024-08-05 14:59:30|45.22|44.92|45.22|44.92|45.28|44.98|45.22|44.92|21
1722869980000|2024-08-05 14:59:40|45.21|44.91|45.21|44.91|45.27|44.97|45.21|44.91|15
1722869990000|2024-08-05 14:59:50|45.2|44.9|45.3|45|45.3|45|45.2|44.9|18
1722870000000|2024-08-05 15:00:00|45.29|44.99|45.31|45.01|45.32|45.02|45.26|44.96|22
1722870010000|2024-08-05 15:00:10|45.32|45.02|45.37|45.07|45.39|45.09|45.29|44.99|21
1722870020000|2024-08-05 15:00:20|45.38|45.08|45.3|45|45.41|45.11|45.3|45|22
1722870030000|2024-08-05 15:00:30|45.32|45.02|45.2|44.9|45.32|45.02|45.2|44.9|24
1722870040000|2024-08-05 15:00:40|45.19|44.89|45.1|44.8|45.2|44.9|45.1|44.8|24
1722870050000|2024-08-05 15:00:50|45.09|44.79|45.09|44.79|45.11|44.81|45.07|44.77|22
1722870060000|2024-08-05 15:01:00|45.08|44.78|45.07|44.77|45.09|44.79|45.04|44.74|15
1722870070000|2024-08-05 15:01:10|45.08|44.78|45.09|44.79|45.11|44.81|45.07|44.77|23
1722870080000|2024-08-05 15:01:20|45.1|44.8|44.97|44.67|45.1|44.8|44.96|44.66|22
1722870090000|2024-08-05 15:01:30|44.99|44.69|44.97|44.67|45.01|44.71|44.96|44.66|23
1722870100000|2024-08-05 15:01:40|44.96|44.66|44.99|44.69|44.99|44.69|44.9|44.6|25
1722870110000|2024-08-05 15:01:50|44.95|44.65|44.98|44.68|45|44.7|44.95|44.65|22
1722870120000|2024-08-05 15:02:00|44.96|44.66|45.04|44.74|45.08|44.78|44.96|44.66|24
1722870130000|2024-08-05 15:02:10|45.02|44.72|45.07|44.77|45.08|44.78|45|44.7|15
1722870140000|2024-08-05 15:02:20|45.09|44.79|45.07|44.77|45.09|44.79|45.04|44.74|24
1722870150000|2024-08-05 15:02:30|45.09|44.79|45.1|44.8|45.12|44.82|45.06|44.76|17
1722870160000|2024-08-05 15:02:40|45.11|44.81|45.05|44.75|45.11|44.81|45.03|44.73|19
1722870170000|2024-08-05 15:02:50|45.03|44.73|45.09|44.79|45.1|44.8|45.03|44.73|19
1722870180000|2024-08-05 15:03:00|45.1|44.8|45.16|44.86|45.16|44.86|45.08|44.78|22
1722870190000|2024-08-05 15:03:10|45.14|44.84|45.16|44.86|45.18|44.88|45.09|44.79|24
1722870200000|2024-08-05 15:03:20|45.17|44.87|45.1|44.8|45.19|44.89|45.08|44.78|20
1722870210000|2024-08-05 15:03:30|45.11|44.81|45.08|44.78|45.11|44.81|45.06|44.76|17
1722870220000|2024-08-05 15:03:40|45.09|44.79|45.17|44.87|45.18|44.88|45.09|44.79|20
1722870230000|2024-08-05 15:03:50|45.16|44.86|45.2|44.9|45.21|44.91|45.15|44.85|14
1722870240000|2024-08-05 15:04:00|45.19|44.89|45.11|44.81|45.19|44.89|45.1|44.8|15
1722870250000|2024-08-05 15:04:10|45.15|44.85|45.09|44.79|45.18|44.88|45.08|44.78|30
1722870260000|2024-08-05 15:04:20|45.1|44.8|45.16|44.86|45.16|44.86|45.09|44.79|26
1722870270000|2024-08-05 15:04:30|45.15|44.85|45.14|44.84|45.17|44.87|45.14|44.84|20
1722870280000|2024-08-05 15:04:40|45.13|44.83|45.15|44.85|45.16|44.86|45.11|44.81|21
1722870290000|2024-08-05 15:04:50|45.14|44.84|45.1|44.8|45.16|44.86|45.1|44.8|19
1722870300000|2024-08-05 15:05:00|45.09|44.79|45.17|44.87|45.17|44.87|45.09|44.79|18
1722870310000|2024-08-05 15:05:10|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|7
1722870320000|2024-08-05 15:05:20|45.17|44.87|45.28|44.98|45.28|44.98|45.17|44.87|18
1722870330000|2024-08-05 15:05:30|45.27|44.97|45.28|44.98|45.28|44.98|45.2|44.9|24
1722870340000|2024-08-05 15:05:40|45.27|44.97|45.26|44.96|45.29|44.99|45.26|44.96|18
1722870350000|2024-08-05 15:05:50|45.24|44.94|45.28|44.98|45.28|44.98|45.21|44.91|23
1722870360000|2024-08-05 15:06:00|45.3|45|45.29|44.99|45.35|45.05|45.29|44.99|20
1722870370000|2024-08-05 15:06:10|45.3|45|45.25|44.95|45.3|45|45.25|44.95|16
1722870380000|2024-08-05 15:06:20|45.24|44.94|45.35|45.05|45.35|45.05|45.24|44.94|23
1722870390000|2024-08-05 15:06:30|45.34|45.04|45.33|45.03|45.35|45.05|45.28|44.98|24
1722870400000|2024-08-05 15:06:40|45.34|45.04|45.3|45|45.36|45.06|45.28|44.98|13
1722870410000|2024-08-05 15:06:50|45.28|44.98|45.34|45.04|45.38|45.08|45.28|44.98|21
1722870420000|2024-08-05 15:07:00|45.32|45.02|45.32|45.02|45.35|45.05|45.27|44.97|25
1722870430000|2024-08-05 15:07:10|45.31|45.01|45.46|45.16|45.47|45.17|45.31|45.01|18
1722870440000|2024-08-05 15:07:20|45.44|45.14|45.42|45.12|45.51|45.21|45.4|45.1|19
1722870450000|2024-08-05 15:07:30|45.41|45.11|45.45|45.15|45.48|45.18|45.41|45.11|26
1722870460000|2024-08-05 15:07:40|45.46|45.16|45.47|45.17|45.47|45.17|45.42|45.12|16
1722870470000|2024-08-05 15:07:50|45.46|45.16|45.49|45.19|45.49|45.19|45.45|45.15|5
1722870480000|2024-08-05 15:08:00|45.5|45.2|45.5|45.2|45.58|45.28|45.49|45.19|26
1722870490000|2024-08-05 15:08:10|45.51|45.21|45.61|45.31|45.61|45.31|45.51|45.21|25
1722870500000|2024-08-05 15:08:20|45.6|45.3|45.67|45.37|45.68|45.38|45.6|45.3|20
1722870510000|2024-08-05 15:08:30|45.68|45.38|45.67|45.37|45.7|45.4|45.6|45.3|17
1722870520000|2024-08-05 15:08:40|45.66|45.36|45.66|45.36|45.68|45.38|45.61|45.31|27
1722870530000|2024-08-05 15:08:50|45.65|45.35|45.6|45.3|45.66|45.36|45.6|45.3|15
1722870540000|2024-08-05 15:09:00|45.61|45.31|45.6|45.3|45.64|45.34|45.59|45.29|12
1722870550000|2024-08-05 15:09:10|45.58|45.28|45.62|45.32|45.62|45.32|45.57|45.27|19
1722870560000|2024-08-05 15:09:20|45.61|45.31|45.66|45.36|45.67|45.37|45.61|45.31|19
1722870570000|2024-08-05 15:09:30|45.68|45.38|45.67|45.37|45.69|45.39|45.65|45.35|23
1722870580000|2024-08-05 15:09:40|45.68|45.38|45.66|45.36|45.69|45.39|45.65|45.35|9
1722870590000|2024-08-05 15:09:50|45.65|45.35|45.66|45.36|45.68|45.38|45.65|45.35|12
1722870600000|2024-08-05 15:10:00|45.65|45.35|45.66|45.36|45.68|45.38|45.65|45.35|10
1722870610000|2024-08-05 15:10:10|45.67|45.37|45.66|45.36|45.67|45.37|45.65|45.35|14
1722870620000|2024-08-05 15:10:20|45.65|45.35|45.65|45.35|45.67|45.37|45.64|45.34|11
1722870630000|2024-08-05 15:10:30|45.59|45.29|45.56|45.26|45.62|45.32|45.55|45.25|20
1722870640000|2024-08-05 15:10:40|45.55|45.25|45.57|45.27|45.58|45.28|45.5|45.2|23
1722870650000|2024-08-05 15:10:50|45.58|45.28|45.58|45.28|45.58|45.28|45.56|45.26|18
1722870660000|2024-08-05 15:11:00|45.59|45.29|45.67|45.37|45.67|45.37|45.57|45.27|23
1722870670000|2024-08-05 15:11:10|45.68|45.38|45.56|45.26|45.68|45.38|45.52|45.22|23
1722870680000|2024-08-05 15:11:20|45.57|45.27|45.62|45.32|45.62|45.32|45.57|45.27|16
1722870690000|2024-08-05 15:11:30|45.61|45.31|45.61|45.31|45.62|45.32|45.58|45.28|16
1722870700000|2024-08-05 15:11:40|45.62|45.32|45.73|45.43|45.78|45.48|45.61|45.31|23
1722870710000|2024-08-05 15:11:50|45.79|45.49|45.79|45.49|45.81|45.51|45.74|45.44|18
1722870720000|2024-08-05 15:12:00|45.82|45.52|45.8|45.5|45.84|45.54|45.77|45.47|27
1722870730000|2024-08-05 15:12:10|45.81|45.51|45.68|45.38|45.81|45.51|45.66|45.36|21
1722870740000|2024-08-05 15:12:20|45.67|45.37|45.71|45.41|45.73|45.43|45.67|45.37|20
1722870750000|2024-08-05 15:12:30|45.72|45.42|45.73|45.43|45.79|45.49|45.71|45.41|15
1722870760000|2024-08-05 15:12:40|45.72|45.42|45.73|45.43|45.79|45.49|45.7|45.4|16
1722870770000|2024-08-05 15:12:50|45.72|45.42|45.75|45.45|45.78|45.48|45.71|45.41|26
1722870780000|2024-08-05 15:13:00|45.77|45.47|45.81|45.51|45.81|45.51|45.76|45.46|17
1722870790000|2024-08-05 15:13:10|45.8|45.5|45.71|45.41|45.81|45.51|45.7|45.4|27
1722870800000|2024-08-05 15:13:20|45.73|45.43|45.71|45.41|45.79|45.49|45.69|45.39|25
1722870810000|2024-08-05 15:13:30|45.77|45.47|45.72|45.42|45.78|45.48|45.7|45.4|19
1722870820000|2024-08-05 15:13:40|45.73|45.43|45.69|45.39|45.77|45.47|45.69|45.39|29
1722870830000|2024-08-05 15:13:50|45.71|45.41|45.7|45.4|45.71|45.41|45.66|45.36|19
1722870840000|2024-08-05 15:14:00|45.69|45.39|45.68|45.38|45.7|45.4|45.64|45.34|27
1722870850000|2024-08-05 15:14:10|45.69|45.39|45.65|45.35|45.71|45.41|45.64|45.34|27
1722870860000|2024-08-05 15:14:20|45.67|45.37|45.69|45.39|45.73|45.43|45.65|45.35|27
1722870870000|2024-08-05 15:14:30|45.7|45.4|45.68|45.38|45.7|45.4|45.67|45.37|22
1722870880000|2024-08-05 15:14:40|45.69|45.39|45.67|45.37|45.71|45.41|45.66|45.36|12
1722870890000|2024-08-05 15:14:50|45.68|45.38|45.68|45.38|45.71|45.41|45.65|45.35|20
1722870900000|2024-08-05 15:15:00|45.69|45.39|45.8|45.5|45.8|45.5|45.68|45.38|20
1722870910000|2024-08-05 15:15:10|45.79|45.49|45.69|45.39|45.82|45.52|45.69|45.39|19
1722870920000|2024-08-05 15:15:20|45.72|45.42|45.81|45.51|45.82|45.52|45.71|45.41|18
1722870930000|2024-08-05 15:15:30|45.82|45.52|45.83|45.53|45.83|45.53|45.79|45.49|20
1722870940000|2024-08-05 15:15:40|45.84|45.54|45.79|45.49|45.85|45.55|45.79|45.49|13
1722870950000|2024-08-05 15:15:50|45.8|45.5|45.78|45.48|45.81|45.51|45.75|45.45|30
1722870960000|2024-08-05 15:16:00|45.8|45.5|45.79|45.49|45.82|45.52|45.77|45.47|18
1722870970000|2024-08-05 15:16:10|45.76|45.46|45.71|45.41|45.79|45.49|45.7|45.4|25
1722870980000|2024-08-05 15:16:20|45.72|45.42|45.77|45.47|45.77|45.47|45.69|45.39|17
1722870990000|2024-08-05 15:16:30|45.78|45.48|45.72|45.42|45.79|45.49|45.71|45.41|24
1722871000000|2024-08-05 15:16:40|45.77|45.47|45.79|45.49|45.81|45.51|45.75|45.45|19
1722871010000|2024-08-05 15:16:50|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|19
1722871020000|2024-08-05 15:17:00|45.76|45.46|45.81|45.51|45.81|45.51|45.76|45.46|13
1722871030000|2024-08-05 15:17:10|45.8|45.5|45.7|45.4|45.81|45.51|45.69|45.39|22
1722871040000|2024-08-05 15:17:20|45.72|45.42|45.77|45.47|45.77|45.47|45.7|45.4|20
1722871050000|2024-08-05 15:17:30|45.78|45.48|45.72|45.42|45.78|45.48|45.72|45.42|24
1722871060000|2024-08-05 15:17:40|45.73|45.43|45.8|45.5|45.8|45.5|45.72|45.42|19
1722871070000|2024-08-05 15:17:50|45.78|45.48|45.71|45.41|45.79|45.49|45.71|45.41|24
1722871080000|2024-08-05 15:18:00|45.72|45.42|45.68|45.38|45.72|45.42|45.64|45.34|20
1722871090000|2024-08-05 15:18:10|45.69|45.39|45.68|45.38|45.72|45.42|45.67|45.37|26
1722871100000|2024-08-05 15:18:20|45.67|45.37|45.69|45.39|45.71|45.41|45.66|45.36|19
1722871110000|2024-08-05 15:18:30|45.7|45.4|45.67|45.37|45.7|45.4|45.62|45.32|25
1722871120000|2024-08-05 15:18:40|45.66|45.36|45.68|45.38|45.7|45.4|45.6|45.3|32
1722871130000|2024-08-05 15:18:50|45.67|45.37|45.7|45.4|45.71|45.41|45.65|45.35|20
1722871140000|2024-08-05 15:19:00|45.69|45.39|45.67|45.37|45.71|45.41|45.66|45.36|24
1722871150000|2024-08-05 15:19:10|45.66|45.36|45.57|45.27|45.66|45.36|45.55|45.25|19
1722871160000|2024-08-05 15:19:20|45.58|45.28|45.67|45.37|45.68|45.38|45.58|45.28|28
1722871170000|2024-08-05 15:19:30|45.68|45.38|45.61|45.31|45.7|45.4|45.59|45.29|21
1722871180000|2024-08-05 15:19:40|45.62|45.32|45.61|45.31|45.67|45.37|45.6|45.3|22
1722871190000|2024-08-05 15:19:50|45.6|45.3|45.57|45.27|45.61|45.31|45.56|45.26|20
1722871200000|2024-08-05 15:20:00|45.56|45.26|45.59|45.29|45.6|45.3|45.51|45.21|19
1722871210000|2024-08-05 15:20:10|45.61|45.31|45.58|45.28|45.62|45.32|45.58|45.28|19
1722871220000|2024-08-05 15:20:20|45.57|45.27|45.56|45.26|45.58|45.28|45.52|45.22|25
1722871230000|2024-08-05 15:20:30|45.57|45.27|45.64|45.34|45.64|45.34|45.57|45.27|19
1722871240000|2024-08-05 15:20:40|45.66|45.36|45.68|45.38|45.7|45.4|45.61|45.31|24
1722871250000|2024-08-05 15:20:50|45.67|45.37|45.71|45.41|45.72|45.42|45.67|45.37|24
1722871260000|2024-08-05 15:21:00|45.7|45.4|45.68|45.38|45.72|45.42|45.67|45.37|23
1722871270000|2024-08-05 15:21:10|45.69|45.39|45.73|45.43|45.73|45.43|45.68|45.38|16
1722871280000|2024-08-05 15:21:20|45.75|45.45|45.71|45.41|45.78|45.48|45.69|45.39|25
1722871290000|2024-08-05 15:21:30|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|22
1722871300000|2024-08-05 15:21:40|45.68|45.38|45.69|45.39|45.7|45.4|45.63|45.33|24
1722871310000|2024-08-05 15:21:50|45.68|45.38|45.7|45.4|45.72|45.42|45.68|45.38|17
1722871320000|2024-08-05 15:22:00|45.69|45.39|45.59|45.29|45.69|45.39|45.58|45.28|19
1722871330000|2024-08-05 15:22:10|45.57|45.27|45.48|45.18|45.61|45.31|45.48|45.18|27
1722871340000|2024-08-05 15:22:20|45.46|45.16|45.48|45.18|45.5|45.2|45.45|45.15|20
1722871350000|2024-08-05 15:22:30|45.45|45.15|45.5|45.2|45.5|45.2|45.45|45.15|29
1722871360000|2024-08-05 15:22:40|45.49|45.19|45.51|45.21|45.52|45.22|45.48|45.18|23
1722871370000|2024-08-05 15:22:50|45.49|45.19|45.57|45.27|45.57|45.27|45.48|45.18|12
1722871380000|2024-08-05 15:23:00|45.58|45.28|45.5|45.2|45.58|45.28|45.48|45.18|23
1722871390000|2024-08-05 15:23:10|45.49|45.19|45.4|45.1|45.5|45.2|45.38|45.08|26
1722871400000|2024-08-05 15:23:20|45.39|45.09|45.39|45.09|45.42|45.12|45.37|45.07|22
1722871410000|2024-08-05 15:23:30|45.38|45.08|45.41|45.11|45.41|45.11|45.37|45.07|20
1722871420000|2024-08-05 15:23:40|45.44|45.14|45.48|45.18|45.49|45.19|45.41|45.11|22
1722871430000|2024-08-05 15:23:50|45.49|45.19|45.52|45.22|45.54|45.24|45.46|45.16|25
1722871440000|2024-08-05 15:24:00|45.5|45.2|45.57|45.27|45.58|45.28|45.5|45.2|15
1722871450000|2024-08-05 15:24:10|45.58|45.28|45.61|45.31|45.68|45.38|45.58|45.28|21
1722871460000|2024-08-05 15:24:20|45.6|45.3|45.6|45.3|45.7|45.4|45.58|45.28|24
1722871470000|2024-08-05 15:24:30|45.61|45.31|45.63|45.33|45.63|45.33|45.59|45.29|19
1722871480000|2024-08-05 15:24:40|45.65|45.35|45.61|45.31|45.7|45.4|45.6|45.3|31
1722871490000|2024-08-05 15:24:50|45.6|45.3|45.6|45.3|45.62|45.32|45.58|45.28|19
1722871500000|2024-08-05 15:25:00|45.58|45.28|45.5|45.2|45.58|45.28|45.46|45.16|15
1722871510000|2024-08-05 15:25:10|45.49|45.19|45.56|45.26|45.58|45.28|45.46|45.16|22
1722871520000|2024-08-05 15:25:20|45.57|45.27|45.59|45.29|45.59|45.29|45.5|45.2|28
1722871530000|2024-08-05 15:25:30|45.6|45.3|45.66|45.36|45.67|45.37|45.58|45.28|24
1722871540000|2024-08-05 15:25:40|45.67|45.37|45.7|45.4|45.7|45.4|45.63|45.33|23
1722871550000|2024-08-05 15:25:50|45.69|45.39|45.68|45.38|45.7|45.4|45.66|45.36|23
1722871560000|2024-08-05 15:26:00|45.67|45.37|45.57|45.27|45.67|45.37|45.57|45.27|11
1722871570000|2024-08-05 15:26:10|45.59|45.29|45.58|45.28|45.6|45.3|45.56|45.26|24
1722871580000|2024-08-05 15:26:20|45.59|45.29|45.56|45.26|45.6|45.3|45.56|45.26|21
1722871590000|2024-08-05 15:26:30|45.55|45.25|45.58|45.28|45.58|45.28|45.54|45.24|22
1722871600000|2024-08-05 15:26:40|45.57|45.27|45.58|45.28|45.6|45.3|45.55|45.25|21
1722871610000|2024-08-05 15:26:50|45.56|45.26|45.55|45.25|45.59|45.29|45.54|45.24|17
1722871620000|2024-08-05 15:27:00|45.56|45.26|45.48|45.18|45.56|45.26|45.48|45.18|26
1722871630000|2024-08-05 15:27:10|45.49|45.19|45.45|45.15|45.5|45.2|45.45|45.15|21
1722871640000|2024-08-05 15:27:20|45.46|45.16|45.46|45.16|45.47|45.17|45.43|45.13|19
1722871650000|2024-08-05 15:27:30|45.47|45.17|45.5|45.2|45.5|45.2|45.46|45.16|20
1722871660000|2024-08-05 15:27:40|45.49|45.19|45.51|45.21|45.51|45.21|45.46|45.16|12
1722871670000|2024-08-05 15:27:50|45.5|45.2|45.57|45.27|45.57|45.27|45.5|45.2|14
1722871680000|2024-08-05 15:28:00|45.55|45.25|45.48|45.18|45.55|45.25|45.46|45.16|22
1722871690000|2024-08-05 15:28:10|45.49|45.19|45.4|45.1|45.49|45.19|45.38|45.08|18
1722871700000|2024-08-05 15:28:20|45.39|45.09|45.47|45.17|45.48|45.18|45.38|45.08|22
1722871710000|2024-08-05 15:28:30|45.46|45.16|45.48|45.18|45.48|45.18|45.4|45.1|22
1722871720000|2024-08-05 15:28:40|45.49|45.19|45.49|45.19|45.5|45.2|45.46|45.16|19
1722871730000|2024-08-05 15:28:50|45.48|45.18|45.49|45.19|45.5|45.2|45.46|45.16|17
1722871740000|2024-08-05 15:29:00|45.5|45.2|45.5|45.2|45.51|45.21|45.48|45.18|18
1722871750000|2024-08-05 15:29:10|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|24
1722871760000|2024-08-05 15:29:20|45.51|45.21|45.51|45.21|45.53|45.23|45.51|45.21|19
1722871770000|2024-08-05 15:29:30|45.5|45.2|45.51|45.21|45.52|45.22|45.49|45.19|13
1722871780000|2024-08-05 15:29:40|45.5|45.2|45.51|45.21|45.53|45.23|45.48|45.18|21
1722871790000|2024-08-05 15:29:50|45.5|45.2|45.44|45.14|45.51|45.21|45.44|45.14|17
1722871800000|2024-08-05 15:30:00|45.45|45.15|45.45|45.15|45.49|45.19|45.37|45.07|22
1722871810000|2024-08-05 15:30:10|45.47|45.17|45.51|45.21|45.51|45.21|45.47|45.17|26
1722871820000|2024-08-05 15:30:20|45.5|45.2|45.48|45.18|45.52|45.22|45.46|45.16|22
1722871830000|2024-08-05 15:30:30|45.49|45.19|45.51|45.21|45.52|45.22|45.48|45.18|16
1722871840000|2024-08-05 15:30:40|45.5|45.2|45.51|45.21|45.52|45.22|45.48|45.18|24
1722871850000|2024-08-05 15:30:50|45.52|45.22|45.48|45.18|45.52|45.22|45.48|45.18|20
1722871860000|2024-08-05 15:31:00|45.49|45.19|45.4|45.1|45.5|45.2|45.38|45.08|21
1722871870000|2024-08-05 15:31:10|45.41|45.11|45.45|45.15|45.48|45.18|45.39|45.09|24
1722871880000|2024-08-05 15:31:20|45.43|45.13|45.48|45.18|45.49|45.19|45.4|45.1|22
1722871890000|2024-08-05 15:31:30|45.49|45.19|45.49|45.19|45.5|45.2|45.46|45.16|26
1722871900000|2024-08-05 15:31:40|45.48|45.18|45.5|45.2|45.54|45.24|45.48|45.18|20
1722871910000|2024-08-05 15:31:50|45.49|45.19|45.49|45.19|45.51|45.21|45.47|45.17|23
1722871920000|2024-08-05 15:32:00|45.48|45.18|45.48|45.18|45.49|45.19|45.44|45.14|21
1722871930000|2024-08-05 15:32:10|45.49|45.19|45.51|45.21|45.51|45.21|45.45|45.15|17
1722871940000|2024-08-05 15:32:20|45.49|45.19|45.42|45.12|45.5|45.2|45.39|45.09|22
1722871950000|2024-08-05 15:32:30|45.41|45.11|45.48|45.18|45.49|45.19|45.39|45.09|21
1722871960000|2024-08-05 15:32:40|45.49|45.19|45.45|45.15|45.49|45.19|45.41|45.11|21
1722871970000|2024-08-05 15:32:50|45.47|45.17|45.51|45.21|45.52|45.22|45.47|45.17|18
1722871980000|2024-08-05 15:33:00|45.49|45.19|45.49|45.19|45.51|45.21|45.46|45.16|23
1722871990000|2024-08-05 15:33:10|45.5|45.2|45.51|45.21|45.51|45.21|45.48|45.18|29
1722872000000|2024-08-05 15:33:20|45.5|45.2|45.49|45.19|45.52|45.22|45.49|45.19|17
1722872010000|2024-08-05 15:33:30|45.48|45.18|45.52|45.22|45.53|45.23|45.48|45.18|17
1722872020000|2024-08-05 15:33:40|45.51|45.21|45.57|45.27|45.59|45.29|45.5|45.2|21
1722872030000|2024-08-05 15:33:50|45.55|45.25|45.59|45.29|45.61|45.31|45.55|45.25|25
1722872040000|2024-08-05 15:34:00|45.57|45.27|45.64|45.34|45.67|45.37|45.57|45.27|25
1722872050000|2024-08-05 15:34:10|45.63|45.33|45.67|45.37|45.67|45.37|45.63|45.33|22
1722872060000|2024-08-05 15:34:20|45.66|45.36|45.64|45.34|45.67|45.37|45.6|45.3|16
1722872070000|2024-08-05 15:34:30|45.65|45.35|45.61|45.31|45.67|45.37|45.6|45.3|19
1722872080000|2024-08-05 15:34:40|45.62|45.32|45.62|45.32|45.67|45.37|45.6|45.3|17
1722872090000|2024-08-05 15:34:50|45.6|45.3|45.61|45.31|45.63|45.33|45.59|45.29|18
1722872100000|2024-08-05 15:35:00|45.62|45.32|45.67|45.37|45.69|45.39|45.59|45.29|12
1722872110000|2024-08-05 15:35:10|45.68|45.38|45.6|45.3|45.68|45.38|45.6|45.3|14
1722872120000|2024-08-05 15:35:20|45.59|45.29|45.55|45.25|45.62|45.32|45.55|45.25|17
1722872130000|2024-08-05 15:35:30|45.54|45.24|45.51|45.21|45.58|45.28|45.51|45.21|12
1722872140000|2024-08-05 15:35:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1722872150000|2024-08-05 15:35:50|45.51|45.21|45.52|45.22|45.52|45.22|45.47|45.17|15
1722872160000|2024-08-05 15:36:00|45.5|45.2|45.49|45.19|45.59|45.29|45.49|45.19|23
1722872170000|2024-08-05 15:36:10|45.51|45.21|45.49|45.19|45.52|45.22|45.48|45.18|27
1722872180000|2024-08-05 15:36:20|45.48|45.18|45.5|45.2|45.53|45.23|45.48|45.18|16
1722872190000|2024-08-05 15:36:30|45.48|45.18|45.49|45.19|45.51|45.21|45.48|45.18|21
1722872200000|2024-08-05 15:36:40|45.48|45.18|45.5|45.2|45.52|45.22|45.48|45.18|19
1722872210000|2024-08-05 15:36:50|45.49|45.19|45.61|45.31|45.61|45.31|45.49|45.19|15
1722872220000|2024-08-05 15:37:00|45.6|45.3|45.63|45.33|45.67|45.37|45.6|45.3|23
1722872230000|2024-08-05 15:37:10|45.64|45.34|45.58|45.28|45.64|45.34|45.56|45.26|26
1722872240000|2024-08-05 15:37:20|45.59|45.29|45.68|45.38|45.68|45.38|45.59|45.29|19
1722872250000|2024-08-05 15:37:30|45.66|45.36|45.68|45.38|45.69|45.39|45.66|45.36|15
1722872260000|2024-08-05 15:37:40|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|8
1722872270000|2024-08-05 15:37:50|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|11
1722872280000|2024-08-05 15:38:00|45.68|45.38|45.78|45.48|45.79|45.49|45.67|45.37|17
1722872290000|2024-08-05 15:38:10|45.8|45.5|45.78|45.48|45.8|45.5|45.7|45.4|31
1722872300000|2024-08-05 15:38:20|45.77|45.47|45.78|45.48|45.81|45.51|45.76|45.46|21
1722872310000|2024-08-05 15:38:30|45.79|45.49|45.78|45.48|45.8|45.5|45.76|45.46|20
1722872320000|2024-08-05 15:38:40|45.77|45.47|45.78|45.48|45.79|45.49|45.71|45.41|23
1722872330000|2024-08-05 15:38:50|45.79|45.49|45.79|45.49|45.8|45.5|45.77|45.47|12
1722872340000|2024-08-05 15:39:00|45.78|45.48|45.78|45.48|45.8|45.5|45.76|45.46|20
1722872350000|2024-08-05 15:39:10|45.76|45.46|45.77|45.47|45.78|45.48|45.7|45.4|22
1722872360000|2024-08-05 15:39:20|45.78|45.48|45.79|45.49|45.79|45.49|45.76|45.46|12
1722872370000|2024-08-05 15:39:30|45.78|45.48|45.75|45.45|45.79|45.49|45.74|45.44|16
1722872380000|2024-08-05 15:39:40|45.74|45.44|45.79|45.49|45.79|45.49|45.7|45.4|22
1722872390000|2024-08-05 15:39:50|45.78|45.48|45.77|45.47|45.8|45.5|45.76|45.46|17
1722872400000|2024-08-05 15:40:00|45.78|45.48|45.77|45.47|45.78|45.48|45.74|45.44|24
1722872410000|2024-08-05 15:40:10|45.76|45.46|45.76|45.46|45.78|45.48|45.74|45.44|22
1722872420000|2024-08-05 15:40:20|45.77|45.47|45.81|45.51|45.87|45.57|45.77|45.47|27
1722872430000|2024-08-05 15:40:30|45.82|45.52|45.8|45.5|45.82|45.52|45.78|45.48|19
1722872440000|2024-08-05 15:40:40|45.79|45.49|45.81|45.51|45.83|45.53|45.79|45.49|17
1722872450000|2024-08-05 15:40:50|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|12
1722872460000|2024-08-05 15:41:00|45.8|45.5|45.7|45.4|45.8|45.5|45.7|45.4|16
1722872470000|2024-08-05 15:41:10|45.72|45.42|45.71|45.41|45.77|45.47|45.68|45.38|23
1722872480000|2024-08-05 15:41:20|45.72|45.42|45.8|45.5|45.81|45.51|45.71|45.41|26
1722872490000|2024-08-05 15:41:30|45.79|45.49|45.72|45.42|45.81|45.51|45.71|45.41|23
1722872500000|2024-08-05 15:41:40|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|12
1722872510000|2024-08-05 15:41:50|45.68|45.38|45.68|45.38|45.7|45.4|45.65|45.35|25
1722872520000|2024-08-05 15:42:00|45.67|45.37|45.65|45.35|45.69|45.39|45.64|45.34|20
1722872530000|2024-08-05 15:42:10|45.66|45.36|45.61|45.31|45.66|45.36|45.59|45.29|18
1722872540000|2024-08-05 15:42:20|45.6|45.3|45.58|45.28|45.6|45.3|45.56|45.26|17
1722872550000|2024-08-05 15:42:30|45.57|45.27|45.59|45.29|45.61|45.31|45.55|45.25|21
1722872560000|2024-08-05 15:42:40|45.58|45.28|45.58|45.28|45.6|45.3|45.56|45.26|14
1722872570000|2024-08-05 15:42:50|45.57|45.27|45.56|45.26|45.57|45.27|45.54|45.24|18
1722872580000|2024-08-05 15:43:00|45.57|45.27|45.55|45.25|45.58|45.28|45.53|45.23|19
1722872590000|2024-08-05 15:43:10|45.54|45.24|45.55|45.25|45.58|45.28|45.54|45.24|17
1722872600000|2024-08-05 15:43:20|45.56|45.26|45.56|45.26|45.56|45.26|45.53|45.23|12
1722872610000|2024-08-05 15:43:30|45.55|45.25|45.51|45.21|45.56|45.26|45.48|45.18|18
1722872620000|2024-08-05 15:43:40|45.52|45.22|45.47|45.17|45.52|45.22|45.47|45.17|20
1722872630000|2024-08-05 15:43:50|45.48|45.18|45.47|45.17|45.5|45.2|45.46|45.16|14
1722872640000|2024-08-05 15:44:00|45.46|45.16|45.46|45.16|45.48|45.18|45.41|45.11|15
1722872650000|2024-08-05 15:44:10|45.47|45.17|45.46|45.16|45.48|45.18|45.44|45.14|15
1722872660000|2024-08-05 15:44:20|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|9
1722872670000|2024-08-05 15:44:30|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|14
1722872680000|2024-08-05 15:44:40|45.5|45.2|45.48|45.18|45.5|45.2|45.46|45.16|17
1722872690000|2024-08-05 15:44:50|45.49|45.19|45.5|45.2|45.5|45.2|45.45|45.15|22
1722872700000|2024-08-05 15:45:00|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|11
1722872710000|2024-08-05 15:45:10|45.52|45.22|45.61|45.31|45.66|45.36|45.52|45.22|24
1722872720000|2024-08-05 15:45:20|45.6|45.3|45.66|45.36|45.66|45.36|45.59|45.29|14
1722872730000|2024-08-05 15:45:30|45.65|45.35|45.67|45.37|45.68|45.38|45.64|45.34|18
1722872740000|2024-08-05 15:45:40|45.68|45.38|45.66|45.36|45.68|45.38|45.61|45.31|23
1722872750000|2024-08-05 15:45:50|45.65|45.35|45.6|45.3|45.67|45.37|45.59|45.29|17
1722872760000|2024-08-05 15:46:00|45.61|45.31|45.67|45.37|45.68|45.38|45.6|45.3|19
1722872770000|2024-08-05 15:46:10|45.65|45.35|45.68|45.38|45.68|45.38|45.65|45.35|13
1722872780000|2024-08-05 15:46:20|45.7|45.4|45.78|45.48|45.8|45.5|45.69|45.39|24
1722872790000|2024-08-05 15:46:30|45.79|45.49|45.73|45.43|45.82|45.52|45.72|45.42|22
1722872800000|2024-08-05 15:46:40|45.71|45.41|45.77|45.47|45.78|45.48|45.69|45.39|18
1722872810000|2024-08-05 15:46:50|45.74|45.44|45.78|45.48|45.8|45.5|45.72|45.42|23
1722872820000|2024-08-05 15:47:00|45.77|45.47|45.63|45.33|45.77|45.47|45.61|45.31|19
1722872830000|2024-08-05 15:47:10|45.68|45.38|45.59|45.29|45.7|45.4|45.59|45.29|26
1722872840000|2024-08-05 15:47:20|45.61|45.31|45.76|45.46|45.8|45.5|45.61|45.31|20
1722872850000|2024-08-05 15:47:30|45.75|45.45|45.67|45.37|45.78|45.48|45.67|45.37|21
1722872860000|2024-08-05 15:47:40|45.66|45.36|45.67|45.37|45.71|45.41|45.66|45.36|19
1722872870000|2024-08-05 15:47:50|45.68|45.38|45.61|45.31|45.69|45.39|45.6|45.3|20
1722872880000|2024-08-05 15:48:00|45.6|45.3|45.66|45.36|45.67|45.37|45.6|45.3|21
1722872890000|2024-08-05 15:48:10|45.68|45.38|45.7|45.4|45.7|45.4|45.61|45.31|28
1722872900000|2024-08-05 15:48:20|45.69|45.39|45.69|45.39|45.72|45.42|45.67|45.37|19
1722872910000|2024-08-05 15:48:30|45.68|45.38|45.72|45.42|45.72|45.42|45.68|45.38|16
1722872920000|2024-08-05 15:48:40|45.71|45.41|45.7|45.4|45.73|45.43|45.7|45.4|13
1722872930000|2024-08-05 15:48:50|45.69|45.39|45.69|45.39|45.7|45.4|45.66|45.36|23
1722872940000|2024-08-05 15:49:00|45.68|45.38|45.63|45.33|45.7|45.4|45.61|45.31|23
1722872950000|2024-08-05 15:49:10|45.62|45.32|45.6|45.3|45.62|45.32|45.57|45.27|11
1722872960000|2024-08-05 15:49:20|45.61|45.31|45.6|45.3|45.61|45.31|45.56|45.26|19
1722872970000|2024-08-05 15:49:30|45.59|45.29|45.63|45.33|45.66|45.36|45.57|45.27|16
1722872980000|2024-08-05 15:49:40|45.66|45.36|45.61|45.31|45.68|45.38|45.59|45.29|23
1722872990000|2024-08-05 15:49:50|45.6|45.3|45.61|45.31|45.62|45.32|45.59|45.29|20
1722873000000|2024-08-05 15:50:00|45.6|45.3|45.6|45.3|45.61|45.31|45.57|45.27|21
1722873010000|2024-08-05 15:50:10|45.61|45.31|45.6|45.3|45.62|45.32|45.56|45.26|16
1722873020000|2024-08-05 15:50:20|45.57|45.27|45.52|45.22|45.6|45.3|45.51|45.21|19
1722873030000|2024-08-05 15:50:30|45.53|45.23|45.51|45.21|45.53|45.23|45.49|45.19|15
1722873040000|2024-08-05 15:50:40|45.53|45.23|45.51|45.21|45.53|45.23|45.47|45.17|15
1722873050000|2024-08-05 15:50:50|45.5|45.2|45.5|45.2|45.52|45.22|45.49|45.19|18
1722873060000|2024-08-05 15:51:00|45.51|45.21|45.48|45.18|45.52|45.22|45.48|45.18|20
1722873070000|2024-08-05 15:51:10|45.49|45.19|45.51|45.21|45.53|45.23|45.48|45.18|19
1722873080000|2024-08-05 15:51:20|45.52|45.22|45.62|45.32|45.62|45.32|45.5|45.2|25
1722873090000|2024-08-05 15:51:30|45.61|45.31|45.53|45.23|45.62|45.32|45.51|45.21|26
1722873100000|2024-08-05 15:51:40|45.54|45.24|45.63|45.33|45.63|45.33|45.53|45.23|26
1722873110000|2024-08-05 15:51:50|45.62|45.32|45.69|45.39|45.7|45.4|45.61|45.31|24
1722873120000|2024-08-05 15:52:00|45.71|45.41|45.68|45.38|45.73|45.43|45.68|45.38|21
1722873130000|2024-08-05 15:52:10|45.69|45.39|45.68|45.38|45.72|45.42|45.66|45.36|15
1722873140000|2024-08-05 15:52:20|45.71|45.41|45.69|45.39|45.71|45.41|45.64|45.34|25
1722873150000|2024-08-05 15:52:30|45.71|45.41|45.73|45.43|45.73|45.43|45.68|45.38|24
1722873160000|2024-08-05 15:52:40|45.72|45.42|45.8|45.5|45.8|45.5|45.7|45.4|28
1722873170000|2024-08-05 15:52:50|45.78|45.48|45.77|45.47|45.82|45.52|45.72|45.42|28
1722873180000|2024-08-05 15:53:00|45.8|45.5|45.81|45.51|45.83|45.53|45.77|45.47|24
1722873190000|2024-08-05 15:53:10|45.82|45.52|45.74|45.44|45.82|45.52|45.74|45.44|21
1722873200000|2024-08-05 15:53:20|45.73|45.43|45.73|45.43|45.79|45.49|45.7|45.4|22
1722873210000|2024-08-05 15:53:30|45.74|45.44|45.8|45.5|45.82|45.52|45.74|45.44|26
1722873220000|2024-08-05 15:53:40|45.79|45.49|45.73|45.43|45.81|45.51|45.73|45.43|24
1722873230000|2024-08-05 15:53:50|45.74|45.44|45.74|45.44|45.8|45.5|45.72|45.42|22
1722873240000|2024-08-05 15:54:00|45.73|45.43|45.83|45.53|45.84|45.54|45.72|45.42|29
1722873250000|2024-08-05 15:54:10|45.84|45.54|45.84|45.54|45.84|45.54|45.82|45.52|12
1722873260000|2024-08-05 15:54:20|45.85|45.55|45.99|45.69|45.99|45.69|45.84|45.54|16
1722873270000|2024-08-05 15:54:30|45.98|45.68|45.94|45.64|46|45.7|45.89|45.59|28
1722873280000|2024-08-05 15:54:40|45.98|45.68|45.9|45.6|45.98|45.68|45.9|45.6|22
1722873290000|2024-08-05 15:54:50|45.91|45.61|45.83|45.53|45.92|45.62|45.83|45.53|19
1722873300000|2024-08-05 15:55:00|45.82|45.52|45.8|45.5|45.84|45.54|45.79|45.49|21
1722873310000|2024-08-05 15:55:10|45.78|45.48|45.82|45.52|45.84|45.54|45.78|45.48|26
1722873320000|2024-08-05 15:55:20|45.84|45.54|45.74|45.44|45.85|45.55|45.73|45.43|23
1722873330000|2024-08-05 15:55:30|45.73|45.43|45.71|45.41|45.77|45.47|45.71|45.41|23
1722873340000|2024-08-05 15:55:40|45.72|45.42|45.73|45.43|45.73|45.43|45.69|45.39|23
1722873350000|2024-08-05 15:55:50|45.72|45.42|45.72|45.42|45.74|45.44|45.7|45.4|19
1722873360000|2024-08-05 15:56:00|45.73|45.43|45.74|45.44|45.8|45.5|45.7|45.4|29
1722873370000|2024-08-05 15:56:10|45.75|45.45|45.7|45.4|45.8|45.5|45.7|45.4|30
1722873380000|2024-08-05 15:56:20|45.72|45.42|45.7|45.4|45.74|45.44|45.68|45.38|27
1722873390000|2024-08-05 15:56:30|45.72|45.42|45.8|45.5|45.8|45.5|45.71|45.41|23
1722873400000|2024-08-05 15:56:40|45.79|45.49|45.77|45.47|45.8|45.5|45.72|45.42|24
1722873410000|2024-08-05 15:56:50|45.78|45.48|45.71|45.41|45.78|45.48|45.69|45.39|24
1722873420000|2024-08-05 15:57:00|45.7|45.4|45.79|45.49|45.79|45.49|45.69|45.39|20
1722873430000|2024-08-05 15:57:10|45.78|45.48|45.8|45.5|45.81|45.51|45.77|45.47|23
1722873440000|2024-08-05 15:57:20|45.78|45.48|45.8|45.5|45.8|45.5|45.76|45.46|23
1722873450000|2024-08-05 15:57:30|45.79|45.49|45.78|45.48|45.8|45.5|45.77|45.47|18
1722873460000|2024-08-05 15:57:40|45.77|45.47|45.77|45.47|45.79|45.49|45.75|45.45|20
1722873470000|2024-08-05 15:57:50|45.78|45.48|45.72|45.42|45.79|45.49|45.71|45.41|22
1722873480000|2024-08-05 15:58:00|45.73|45.43|45.71|45.41|45.78|45.48|45.7|45.4|19
1722873490000|2024-08-05 15:58:10|45.72|45.42|45.72|45.42|45.78|45.48|45.7|45.4|25
1722873500000|2024-08-05 15:58:20|45.71|45.41|45.7|45.4|45.73|45.43|45.66|45.36|15
1722873510000|2024-08-05 15:58:30|45.69|45.39|45.7|45.4|45.73|45.43|45.69|45.39|21
1722873520000|2024-08-05 15:58:40|45.71|45.41|45.66|45.36|45.71|45.41|45.62|45.32|22
1722873530000|2024-08-05 15:58:50|45.67|45.37|45.69|45.39|45.69|45.39|45.64|45.34|23
1722873540000|2024-08-05 15:59:00|45.68|45.38|45.71|45.41|45.72|45.42|45.68|45.38|12
1722873550000|2024-08-05 15:59:10|45.72|45.42|45.71|45.41|45.77|45.47|45.69|45.39|23
1722873560000|2024-08-05 15:59:20|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|12
1722873570000|2024-08-05 15:59:30|45.69|45.39|45.7|45.4|45.73|45.43|45.69|45.39|21
1722873580000|2024-08-05 15:59:40|45.69|45.39|45.7|45.4|45.71|45.41|45.68|45.38|19
1722873590000|2024-08-05 15:59:50|45.71|45.41|45.71|45.41|45.74|45.44|45.7|45.4|10
1722873600000|2024-08-05 16:00:00|45.7|45.4|45.61|45.31|45.71|45.41|45.61|45.31|13
1722873610000|2024-08-05 16:00:10|45.6|45.3|45.67|45.37|45.7|45.4|45.59|45.29|26
1722873620000|2024-08-05 16:00:20|45.66|45.36|45.68|45.38|45.7|45.4|45.59|45.29|21
1722873630000|2024-08-05 16:00:30|45.67|45.37|45.58|45.28|45.69|45.39|45.57|45.27|27
1722873640000|2024-08-05 16:00:40|45.57|45.27|45.52|45.22|45.58|45.28|45.49|45.19|19
1722873650000|2024-08-05 16:00:50|45.5|45.2|45.59|45.29|45.59|45.29|45.5|45.2|24
1722873660000|2024-08-05 16:01:00|45.6|45.3|45.62|45.32|45.69|45.39|45.59|45.29|24
1722873670000|2024-08-05 16:01:10|45.66|45.36|45.59|45.29|45.68|45.38|45.55|45.25|30
1722873680000|2024-08-05 16:01:20|45.6|45.3|45.65|45.35|45.65|45.35|45.57|45.27|26
1722873690000|2024-08-05 16:01:30|45.66|45.36|45.7|45.4|45.71|45.41|45.65|45.35|23
1722873700000|2024-08-05 16:01:40|45.69|45.39|45.76|45.46|45.78|45.48|45.69|45.39|18
1722873710000|2024-08-05 16:01:50|45.75|45.45|45.7|45.4|45.76|45.46|45.67|45.37|20
1722873720000|2024-08-05 16:02:00|45.69|45.39|45.6|45.3|45.69|45.39|45.59|45.29|26
1722873730000|2024-08-05 16:02:10|45.62|45.32|45.53|45.23|45.62|45.32|45.52|45.22|20
1722873740000|2024-08-05 16:02:20|45.54|45.24|45.61|45.31|45.61|45.31|45.54|45.24|18
1722873750000|2024-08-05 16:02:30|45.6|45.3|45.53|45.23|45.6|45.3|45.51|45.21|20
1722873760000|2024-08-05 16:02:40|45.52|45.22|45.6|45.3|45.61|45.31|45.52|45.22|28
1722873770000|2024-08-05 16:02:50|45.61|45.31|45.59|45.29|45.67|45.37|45.58|45.28|21
1722873780000|2024-08-05 16:03:00|45.6|45.3|45.69|45.39|45.69|45.39|45.58|45.28|23
1722873790000|2024-08-05 16:03:10|45.68|45.38|45.76|45.46|45.76|45.46|45.68|45.38|17
1722873800000|2024-08-05 16:03:20|45.75|45.45|45.73|45.43|45.76|45.46|45.7|45.4|22
1722873810000|2024-08-05 16:03:30|45.71|45.41|45.76|45.46|45.76|45.46|45.7|45.4|27
1722873820000|2024-08-05 16:03:40|45.75|45.45|45.79|45.49|45.8|45.5|45.75|45.45|13
1722873830000|2024-08-05 16:03:50|45.8|45.5|45.89|45.59|45.9|45.6|45.78|45.48|18
1722873840000|2024-08-05 16:04:00|45.88|45.58|45.8|45.5|45.88|45.58|45.79|45.49|22
1722873850000|2024-08-05 16:04:10|45.79|45.49|45.73|45.43|45.81|45.51|45.71|45.41|31
1722873860000|2024-08-05 16:04:20|45.76|45.46|45.78|45.48|45.81|45.51|45.73|45.43|24
1722873870000|2024-08-05 16:04:30|45.8|45.5|45.77|45.47|45.8|45.5|45.75|45.45|28
1722873880000|2024-08-05 16:04:40|45.76|45.46|45.74|45.44|45.76|45.46|45.7|45.4|17
1722873890000|2024-08-05 16:04:50|45.75|45.45|45.79|45.49|45.81|45.51|45.75|45.45|15
1722873900000|2024-08-05 16:05:00|45.77|45.47|45.78|45.48|45.82|45.52|45.76|45.46|27
1722873910000|2024-08-05 16:05:10|45.71|45.41|45.71|45.41|45.76|45.46|45.68|45.38|25
1722873920000|2024-08-05 16:05:20|45.72|45.42|45.67|45.37|45.73|45.43|45.66|45.36|27
1722873930000|2024-08-05 16:05:30|45.71|45.41|45.73|45.43|45.74|45.44|45.7|45.4|21
1722873940000|2024-08-05 16:05:40|45.74|45.44|45.73|45.43|45.8|45.5|45.72|45.42|24
1722873950000|2024-08-05 16:05:50|45.77|45.47|45.7|45.4|45.77|45.47|45.7|45.4|17
1722873960000|2024-08-05 16:06:00|45.71|45.41|45.74|45.44|45.8|45.5|45.7|45.4|27
1722873970000|2024-08-05 16:06:10|45.73|45.43|45.82|45.52|45.83|45.53|45.73|45.43|27
1722873980000|2024-08-05 16:06:20|45.81|45.51|45.81|45.51|45.88|45.58|45.8|45.5|26
1722873990000|2024-08-05 16:06:30|45.82|45.52|45.88|45.58|45.88|45.58|45.81|45.51|11
1722874000000|2024-08-05 16:06:40|45.86|45.56|45.9|45.6|45.9|45.6|45.86|45.56|8
1722874010000|2024-08-05 16:06:50|45.89|45.59|45.89|45.59|45.92|45.62|45.87|45.57|23
1722874020000|2024-08-05 16:07:00|45.88|45.58|45.82|45.52|45.89|45.59|45.8|45.5|25
1722874030000|2024-08-05 16:07:10|45.81|45.51|45.81|45.51|45.82|45.52|45.78|45.48|18
1722874040000|2024-08-05 16:07:20|45.82|45.52|45.89|45.59|45.9|45.6|45.8|45.5|21
1722874050000|2024-08-05 16:07:30|45.9|45.6|45.97|45.67|46|45.7|45.89|45.59|27
1722874060000|2024-08-05 16:07:40|45.98|45.68|45.93|45.63|45.98|45.68|45.9|45.6|26
1722874070000|2024-08-05 16:07:50|45.92|45.62|46.02|45.72|46.03|45.73|45.92|45.62|25
1722874080000|2024-08-05 16:08:00|46.01|45.71|45.87|45.57|46.01|45.71|45.87|45.57|27
1722874090000|2024-08-05 16:08:10|45.88|45.58|45.89|45.59|45.92|45.62|45.83|45.53|24
1722874100000|2024-08-05 16:08:20|45.88|45.58|45.86|45.56|45.88|45.58|45.8|45.5|25
1722874110000|2024-08-05 16:08:30|45.82|45.52|45.88|45.58|45.9|45.6|45.82|45.52|21
1722874120000|2024-08-05 16:08:40|45.87|45.57|45.81|45.51|45.88|45.58|45.81|45.51|25
1722874130000|2024-08-05 16:08:50|45.8|45.5|45.82|45.52|45.83|45.53|45.77|45.47|20
1722874140000|2024-08-05 16:09:00|45.81|45.51|45.72|45.42|45.82|45.52|45.71|45.41|16
1722874150000|2024-08-05 16:09:10|45.73|45.43|45.82|45.52|45.83|45.53|45.73|45.43|16
1722874160000|2024-08-05 16:09:20|45.83|45.53|45.94|45.64|45.94|45.64|45.81|45.51|25
1722874170000|2024-08-05 16:09:30|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|14
1722874180000|2024-08-05 16:09:40|45.95|45.65|45.92|45.62|45.98|45.68|45.92|45.62|24
1722874190000|2024-08-05 16:09:50|45.93|45.63|45.95|45.65|45.95|45.65|45.9|45.6|20
1722874200000|2024-08-05 16:10:00|45.96|45.66|45.91|45.61|45.96|45.66|45.87|45.57|30
1722874210000|2024-08-05 16:10:10|45.89|45.59|45.92|45.62|45.92|45.62|45.88|45.58|22
1722874220000|2024-08-05 16:10:20|45.91|45.61|45.89|45.59|45.92|45.62|45.86|45.56|25
1722874230000|2024-08-05 16:10:30|45.88|45.58|45.83|45.53|45.89|45.59|45.82|45.52|23
1722874240000|2024-08-05 16:10:40|45.82|45.52|45.81|45.51|45.85|45.55|45.79|45.49|23
1722874250000|2024-08-05 16:10:50|45.78|45.48|45.82|45.52|45.82|45.52|45.75|45.45|20
1722874260000|2024-08-05 16:11:00|45.83|45.53|45.93|45.63|45.94|45.64|45.82|45.52|20
1722874270000|2024-08-05 16:11:10|45.92|45.62|45.91|45.61|45.93|45.63|45.9|45.6|15
1722874280000|2024-08-05 16:11:20|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|25
1722874290000|2024-08-05 16:11:30|45.89|45.59|45.93|45.63|45.93|45.63|45.89|45.59|18
1722874300000|2024-08-05 16:11:40|45.94|45.64|45.9|45.6|45.97|45.67|45.88|45.58|18
1722874310000|2024-08-05 16:11:50|45.89|45.59|45.92|45.62|45.92|45.62|45.87|45.57|24
1722874320000|2024-08-05 16:12:00|45.93|45.63|45.88|45.58|45.97|45.67|45.88|45.58|23
1722874330000|2024-08-05 16:12:10|45.89|45.59|45.91|45.61|45.93|45.63|45.89|45.59|22
1722874340000|2024-08-05 16:12:20|45.9|45.6|45.93|45.63|45.94|45.64|45.88|45.58|21
1722874350000|2024-08-05 16:12:30|45.92|45.62|45.92|45.62|45.93|45.63|45.89|45.59|14
1722874360000|2024-08-05 16:12:40|45.91|45.61|45.91|45.61|45.98|45.68|45.91|45.61|18
1722874370000|2024-08-05 16:12:50|45.92|45.62|45.93|45.63|45.94|45.64|45.9|45.6|16
1722874380000|2024-08-05 16:13:00|45.92|45.62|45.89|45.59|45.98|45.68|45.89|45.59|16
1722874390000|2024-08-05 16:13:10|45.88|45.58|45.93|45.63|45.93|45.63|45.87|45.57|24
1722874400000|2024-08-05 16:13:20|45.96|45.66|45.98|45.68|46.01|45.71|45.96|45.66|23
1722874410000|2024-08-05 16:13:30|45.99|45.69|46.02|45.72|46.02|45.72|45.98|45.68|20
1722874420000|2024-08-05 16:13:40|46.01|45.71|46.03|45.73|46.04|45.74|46|45.7|15
1722874430000|2024-08-05 16:13:50|46.02|45.72|46.02|45.72|46.03|45.73|46|45.7|16
1722874440000|2024-08-05 16:14:00|46.03|45.73|45.97|45.67|46.08|45.78|45.97|45.67|12
1722874450000|2024-08-05 16:14:10|45.99|45.69|46.01|45.71|46.02|45.72|45.98|45.68|24
1722874460000|2024-08-05 16:14:20|46|45.7|46|45.7|46.01|45.71|45.96|45.66|27
1722874470000|2024-08-05 16:14:30|46.01|45.71|46|45.7|46.02|45.72|45.99|45.69|23
1722874480000|2024-08-05 16:14:40|46.01|45.71|46.02|45.72|46.04|45.74|45.99|45.69|24
1722874490000|2024-08-05 16:14:50|46.03|45.73|45.98|45.68|46.06|45.76|45.98|45.68|18
1722874500000|2024-08-05 16:15:00|46.01|45.71|45.89|45.59|46.01|45.71|45.86|45.56|15
1722874510000|2024-08-05 16:15:10|45.9|45.6|45.8|45.5|45.9|45.6|45.8|45.5|15
1722874520000|2024-08-05 16:15:20|45.79|45.49|45.78|45.48|45.79|45.49|45.72|45.42|20
1722874530000|2024-08-05 16:15:30|45.77|45.47|45.71|45.41|45.77|45.47|45.68|45.38|17
1722874540000|2024-08-05 16:15:40|45.73|45.43|45.69|45.39|45.74|45.44|45.69|45.39|11
1722874550000|2024-08-05 16:15:50|45.68|45.38|45.66|45.36|45.7|45.4|45.65|45.35|17
1722874560000|2024-08-05 16:16:00|45.65|45.35|45.79|45.49|45.8|45.5|45.65|45.35|21
1722874570000|2024-08-05 16:16:10|45.77|45.47|45.74|45.44|45.77|45.47|45.71|45.41|14
1722874580000|2024-08-05 16:16:20|45.71|45.41|45.77|45.47|45.78|45.48|45.7|45.4|19
1722874590000|2024-08-05 16:16:30|45.74|45.44|45.77|45.47|45.82|45.52|45.74|45.44|21
1722874600000|2024-08-05 16:16:40|45.76|45.46|45.72|45.42|45.78|45.48|45.69|45.39|20
1722874610000|2024-08-05 16:16:50|45.71|45.41|45.71|45.41|45.72|45.42|45.66|45.36|15
1722874620000|2024-08-05 16:17:00|45.73|45.43|45.76|45.46|45.77|45.47|45.7|45.4|20
1722874630000|2024-08-05 16:17:10|45.74|45.44|45.8|45.5|45.82|45.52|45.71|45.41|17
1722874640000|2024-08-05 16:17:20|45.85|45.55|45.86|45.56|45.89|45.59|45.83|45.53|25
1722874650000|2024-08-05 16:17:30|45.87|45.57|45.87|45.57|45.88|45.58|45.81|45.51|21
1722874660000|2024-08-05 16:17:40|45.88|45.58|45.86|45.56|45.93|45.63|45.86|45.56|20
1722874670000|2024-08-05 16:17:50|45.89|45.59|45.85|45.55|45.9|45.6|45.85|45.55|20
1722874680000|2024-08-05 16:18:00|45.89|45.59|45.89|45.59|45.93|45.63|45.87|45.57|16
1722874690000|2024-08-05 16:18:10|45.91|45.61|45.93|45.63|45.97|45.67|45.89|45.59|21
1722874700000|2024-08-05 16:18:20|45.94|45.64|45.94|45.64|45.96|45.66|45.89|45.59|20
1722874710000|2024-08-05 16:18:30|45.95|45.65|45.98|45.68|46.02|45.72|45.95|45.65|14
1722874720000|2024-08-05 16:18:40|45.95|45.65|45.95|45.65|45.98|45.68|45.94|45.64|12
1722874730000|2024-08-05 16:18:50|45.94|45.64|45.89|45.59|45.96|45.66|45.89|45.59|16
1722874740000|2024-08-05 16:19:00|45.88|45.58|45.86|45.56|45.89|45.59|45.83|45.53|17
1722874750000|2024-08-05 16:19:10|45.88|45.58|45.86|45.56|45.9|45.6|45.84|45.54|11
1722874760000|2024-08-05 16:19:20|45.88|45.58|45.9|45.6|45.93|45.63|45.85|45.55|17
1722874770000|2024-08-05 16:19:30|45.93|45.63|45.91|45.61|45.97|45.67|45.88|45.58|16
1722874780000|2024-08-05 16:19:40|45.93|45.63|45.88|45.58|45.95|45.65|45.88|45.58|18
1722874790000|2024-08-05 16:19:50|45.91|45.61|45.87|45.57|45.91|45.61|45.87|45.57|12
1722874800000|2024-08-05 16:20:00|45.88|45.58|45.81|45.51|45.91|45.61|45.8|45.5|22
1722874810000|2024-08-05 16:20:10|45.8|45.5|45.8|45.5|45.83|45.53|45.76|45.46|14
1722874820000|2024-08-05 16:20:20|45.77|45.47|45.81|45.51|45.82|45.52|45.76|45.46|19
1722874830000|2024-08-05 16:20:30|45.78|45.48|45.8|45.5|45.84|45.54|45.77|45.47|17
1722874840000|2024-08-05 16:20:40|45.81|45.51|45.8|45.5|45.85|45.55|45.78|45.48|18
1722874850000|2024-08-05 16:20:50|45.82|45.52|45.73|45.43|45.82|45.52|45.73|45.43|22
1722874860000|2024-08-05 16:21:00|45.78|45.48|45.76|45.46|45.81|45.51|45.74|45.44|23
1722874870000|2024-08-05 16:21:10|45.8|45.5|45.78|45.48|45.85|45.55|45.78|45.48|20
1722874880000|2024-08-05 16:21:20|45.77|45.47|45.77|45.47|45.82|45.52|45.76|45.46|11
1722874890000|2024-08-05 16:21:30|45.81|45.51|45.79|45.49|45.85|45.55|45.77|45.47|14
1722874900000|2024-08-05 16:21:40|45.78|45.48|45.81|45.51|45.84|45.54|45.78|45.48|8
1722874910000|2024-08-05 16:21:50|45.85|45.55|45.81|45.51|45.87|45.57|45.81|45.51|15
1722874920000|2024-08-05 16:22:00|45.84|45.54|45.88|45.58|45.88|45.58|45.8|45.5|26
1722874930000|2024-08-05 16:22:10|45.86|45.56|45.8|45.5|45.88|45.58|45.78|45.48|23
1722874940000|2024-08-05 16:22:20|45.79|45.49|45.89|45.59|45.92|45.62|45.79|45.49|21
1722874950000|2024-08-05 16:22:30|45.91|45.61|45.93|45.63|45.99|45.69|45.9|45.6|24
1722874960000|2024-08-05 16:22:40|45.98|45.68|45.91|45.61|45.98|45.68|45.9|45.6|22
1722874970000|2024-08-05 16:22:50|45.92|45.62|45.95|45.65|45.95|45.65|45.89|45.59|17
1722874980000|2024-08-05 16:23:00|45.93|45.63|45.89|45.59|45.94|45.64|45.84|45.54|22
1722874990000|2024-08-05 16:23:10|45.91|45.61|45.91|45.61|45.91|45.61|45.87|45.57|18
1722875000000|2024-08-05 16:23:20|45.92|45.62|45.92|45.62|45.94|45.64|45.89|45.59|19
1722875010000|2024-08-05 16:23:30|45.93|45.63|45.92|45.62|45.98|45.68|45.91|45.61|25
1722875020000|2024-08-05 16:23:40|45.93|45.63|46.01|45.71|46.02|45.72|45.93|45.63|9
1722875030000|2024-08-05 16:23:50|46.03|45.73|45.92|45.62|46.03|45.73|45.91|45.61|18
1722875040000|2024-08-05 16:24:00|45.93|45.63|45.9|45.6|45.99|45.69|45.89|45.59|21
1722875050000|2024-08-05 16:24:10|45.91|45.61|45.89|45.59|45.92|45.62|45.89|45.59|17
1722875060000|2024-08-05 16:24:20|45.91|45.61|45.89|45.59|45.92|45.62|45.88|45.58|19
1722875070000|2024-08-05 16:24:30|45.92|45.62|45.95|45.65|45.99|45.69|45.91|45.61|23
1722875080000|2024-08-05 16:24:40|45.93|45.63|45.96|45.66|45.99|45.69|45.92|45.62|21
1722875090000|2024-08-05 16:24:50|45.99|45.69|46.08|45.78|46.11|45.81|45.95|45.65|16
1722875100000|2024-08-05 16:25:00|46.07|45.77|46.02|45.72|46.1|45.8|46|45.7|24
1722875110000|2024-08-05 16:25:10|46.01|45.71|46.06|45.76|46.1|45.8|46.01|45.71|23
1722875120000|2024-08-05 16:25:20|46.08|45.78|46.2|45.9|46.26|45.96|46.08|45.78|25
1722875130000|2024-08-05 16:25:30|46.21|45.91|46.18|45.88|46.22|45.92|46.14|45.84|22
1722875140000|2024-08-05 16:25:40|46.16|45.86|46.26|45.96|46.26|45.96|46.16|45.86|26
1722875150000|2024-08-05 16:25:50|46.23|45.93|46.17|45.87|46.23|45.93|46.16|45.86|26
1722875160000|2024-08-05 16:26:00|46.19|45.89|46.14|45.84|46.2|45.9|46.07|45.77|17
1722875170000|2024-08-05 16:26:10|46.08|45.78|46.05|45.75|46.12|45.82|46.05|45.75|21
1722875180000|2024-08-05 16:26:20|46.1|45.8|46.1|45.8|46.11|45.81|46.05|45.75|32
1722875190000|2024-08-05 16:26:30|46.09|45.79|46.14|45.84|46.15|45.85|46.06|45.76|25
1722875200000|2024-08-05 16:26:40|46.13|45.83|46.2|45.9|46.21|45.91|46.11|45.81|22
1722875210000|2024-08-05 16:26:50|46.15|45.85|46.19|45.89|46.21|45.91|46.15|45.85|28
1722875220000|2024-08-05 16:27:00|46.18|45.88|46.19|45.89|46.2|45.9|46.15|45.85|19
1722875230000|2024-08-05 16:27:10|46.2|45.9|46.13|45.83|46.22|45.92|46.13|45.83|22
1722875240000|2024-08-05 16:27:20|46.14|45.84|46.08|45.78|46.19|45.89|46.08|45.78|18
1722875250000|2024-08-05 16:27:30|46.06|45.76|46.14|45.84|46.14|45.84|46.05|45.75|18
1722875260000|2024-08-05 16:27:40|46.1|45.8|46.14|45.84|46.14|45.84|46.09|45.79|19
1722875270000|2024-08-05 16:27:50|46.15|45.85|46.13|45.83|46.19|45.89|46.1|45.8|10
1722875280000|2024-08-05 16:28:00|46.12|45.82|46.16|45.86|46.19|45.89|46.12|45.82|17
1722875290000|2024-08-05 16:28:10|46.17|45.87|46.16|45.86|46.2|45.9|46.14|45.84|12
1722875300000|2024-08-05 16:28:20|46.14|45.84|46.2|45.9|46.2|45.9|46.12|45.82|16
1722875310000|2024-08-05 16:28:30|46.17|45.87|46.2|45.9|46.22|45.92|46.15|45.85|7
1722875320000|2024-08-05 16:28:40|46.23|45.93|46.19|45.89|46.24|45.94|46.19|45.89|8
1722875330000|2024-08-05 16:28:50|46.22|45.92|46.18|45.88|46.23|45.93|46.18|45.88|21
1722875340000|2024-08-05 16:29:00|46.2|45.9|46.28|45.98|46.29|45.99|46.17|45.87|16
1722875350000|2024-08-05 16:29:10|46.27|45.97|46.22|45.92|46.29|45.99|46.22|45.92|21
1722875360000|2024-08-05 16:29:20|46.21|45.91|46.2|45.9|46.23|45.93|46.16|45.86|13
1722875370000|2024-08-05 16:29:30|46.21|45.91|46.2|45.9|46.22|45.92|46.17|45.87|16
1722875380000|2024-08-05 16:29:40|46.16|45.86|46.19|45.89|46.22|45.92|46.14|45.84|20
1722875390000|2024-08-05 16:29:50|46.18|45.88|46.22|45.92|46.22|45.92|46.16|45.86|15
1722875400000|2024-08-05 16:30:00|46.18|45.88|46.17|45.87|46.21|45.91|46.11|45.81|18
1722875410000|2024-08-05 16:30:10|46.15|45.85|46.13|45.83|46.2|45.9|46.07|45.77|22
1722875420000|2024-08-05 16:30:20|46.15|45.85|46.07|45.77|46.16|45.86|46.07|45.77|27
1722875430000|2024-08-05 16:30:30|46.09|45.79|46.04|45.74|46.09|45.79|46.01|45.71|22
1722875440000|2024-08-05 16:30:40|46.06|45.76|46|45.7|46.11|45.81|46|45.7|24
1722875450000|2024-08-05 16:30:50|45.99|45.69|46|45.7|46|45.7|45.98|45.68|4
1722875460000|2024-08-05 16:31:00|46.01|45.71|46|45.7|46.09|45.79|45.99|45.69|11
1722875470000|2024-08-05 16:31:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1722875480000|2024-08-05 16:31:20|46|45.7|46.11|45.81|46.11|45.81|46|45.7|22
1722875490000|2024-08-05 16:31:30|46.09|45.79|46.09|45.79|46.12|45.82|46.03|45.73|16
1722875500000|2024-08-05 16:31:40|46.01|45.71|46.1|45.8|46.11|45.81|46.01|45.71|17
1722875510000|2024-08-05 16:31:50|46.11|45.81|46.11|45.81|46.15|45.85|46.09|45.79|21
1722875520000|2024-08-05 16:32:00|46.13|45.83|46.08|45.78|46.18|45.88|46.07|45.77|16
1722875530000|2024-08-05 16:32:10|45.99|45.69|46|45.7|46.07|45.77|45.97|45.67|24
1722875540000|2024-08-05 16:32:20|46.02|45.72|46.08|45.78|46.09|45.79|45.99|45.69|17
1722875550000|2024-08-05 16:32:30|46.09|45.79|45.98|45.68|46.09|45.79|45.98|45.68|14
1722875560000|2024-08-05 16:32:40|45.97|45.67|45.98|45.68|46.05|45.75|45.97|45.67|12
1722875570000|2024-08-05 16:32:50|45.97|45.67|46.02|45.72|46.02|45.72|45.95|45.65|13
1722875580000|2024-08-05 16:33:00|45.97|45.67|45.94|45.64|46.01|45.71|45.89|45.59|17
1722875590000|2024-08-05 16:33:10|45.89|45.59|45.88|45.58|45.94|45.64|45.86|45.56|17
1722875600000|2024-08-05 16:33:20|45.85|45.55|45.91|45.61|45.94|45.64|45.85|45.55|18
1722875610000|2024-08-05 16:33:30|45.94|45.64|45.99|45.69|46|45.7|45.9|45.6|28
1722875620000|2024-08-05 16:33:40|45.98|45.68|45.89|45.59|45.98|45.68|45.89|45.59|18
1722875630000|2024-08-05 16:33:50|45.92|45.62|45.9|45.6|45.95|45.65|45.85|45.55|16
1722875640000|2024-08-05 16:34:00|45.88|45.58|45.94|45.64|45.99|45.69|45.88|45.58|18
1722875650000|2024-08-05 16:34:10|45.95|45.65|45.88|45.58|45.98|45.68|45.88|45.58|23
1722875660000|2024-08-05 16:34:20|45.92|45.62|45.78|45.48|45.92|45.62|45.78|45.48|9
1722875670000|2024-08-05 16:34:30|45.8|45.5|45.74|45.44|45.81|45.51|45.73|45.43|19
1722875680000|2024-08-05 16:34:40|45.79|45.49|45.69|45.39|45.82|45.52|45.69|45.39|22
1722875690000|2024-08-05 16:34:50|45.71|45.41|45.69|45.39|45.76|45.46|45.66|45.36|30
1722875700000|2024-08-05 16:35:00|45.7|45.4|45.66|45.36|45.8|45.5|45.66|45.36|17
1722875710000|2024-08-05 16:35:10|45.69|45.39|45.74|45.44|45.74|45.44|45.64|45.34|23
1722875720000|2024-08-05 16:35:20|45.75|45.45|45.74|45.44|45.8|45.5|45.68|45.38|24
1722875730000|2024-08-05 16:35:30|45.76|45.46|45.88|45.58|45.88|45.58|45.76|45.46|22
1722875740000|2024-08-05 16:35:40|45.89|45.59|45.91|45.61|45.91|45.61|45.82|45.52|18
1722875750000|2024-08-05 16:35:50|45.85|45.55|45.9|45.6|45.91|45.61|45.79|45.49|23
1722875760000|2024-08-05 16:36:00|45.89|45.59|45.77|45.47|45.9|45.6|45.76|45.46|21
1722875770000|2024-08-05 16:36:10|45.8|45.5|45.79|45.49|45.82|45.52|45.73|45.43|23
1722875780000|2024-08-05 16:36:20|45.78|45.48|45.75|45.45|45.81|45.51|45.75|45.45|14
1722875790000|2024-08-05 16:36:30|45.71|45.41|45.66|45.36|45.76|45.46|45.66|45.36|17
1722875800000|2024-08-05 16:36:40|45.69|45.39|45.67|45.37|45.72|45.42|45.63|45.33|25
1722875810000|2024-08-05 16:36:50|45.72|45.42|45.73|45.43|45.73|45.43|45.65|45.35|28
1722875820000|2024-08-05 16:37:00|45.76|45.46|45.71|45.41|45.76|45.46|45.69|45.39|13
1722875830000|2024-08-05 16:37:10|45.68|45.38|45.69|45.39|45.73|45.43|45.67|45.37|19
1722875840000|2024-08-05 16:37:20|45.68|45.38|45.69|45.39|45.76|45.46|45.68|45.38|28
1722875850000|2024-08-05 16:37:30|45.72|45.42|45.74|45.44|45.75|45.45|45.69|45.39|26
1722875860000|2024-08-05 16:37:40|45.73|45.43|45.68|45.38|45.73|45.43|45.66|45.36|24
1722875870000|2024-08-05 16:37:50|45.69|45.39|45.6|45.3|45.72|45.42|45.6|45.3|20
1722875880000|2024-08-05 16:38:00|45.61|45.31|45.6|45.3|45.71|45.41|45.58|45.28|21
1722875890000|2024-08-05 16:38:10|45.59|45.29|45.53|45.23|45.63|45.33|45.49|45.19|26
1722875900000|2024-08-05 16:38:20|45.52|45.22|45.42|45.12|45.53|45.23|45.41|45.11|25
1722875910000|2024-08-05 16:38:30|45.43|45.13|45.47|45.17|45.54|45.24|45.43|45.13|28
1722875920000|2024-08-05 16:38:40|45.49|45.19|45.43|45.13|45.52|45.22|45.43|45.13|31
1722875930000|2024-08-05 16:38:50|45.44|45.14|45.49|45.19|45.51|45.21|45.41|45.11|28
1722875940000|2024-08-05 16:39:00|45.5|45.2|45.43|45.13|45.52|45.22|45.42|45.12|28
1722875950000|2024-08-05 16:39:10|45.47|45.17|45.44|45.14|45.47|45.17|45.4|45.1|23
1722875960000|2024-08-05 16:39:20|45.48|45.18|45.52|45.22|45.53|45.23|45.44|45.14|25
1722875970000|2024-08-05 16:39:30|45.51|45.21|45.55|45.25|45.6|45.3|45.48|45.18|27
1722875980000|2024-08-05 16:39:40|45.56|45.26|45.54|45.24|45.62|45.32|45.52|45.22|27
1722875990000|2024-08-05 16:39:50|45.59|45.29|45.58|45.28|45.59|45.29|45.52|45.22|28
1722876000000|2024-08-05 16:40:00|45.59|45.29|45.48|45.18|45.63|45.33|45.47|45.17|27
1722876010000|2024-08-05 16:40:10|45.49|45.19|45.47|45.17|45.55|45.25|45.47|45.17|25
1722876020000|2024-08-05 16:40:20|45.46|45.16|45.52|45.22|45.52|45.22|45.43|45.13|26
1722876030000|2024-08-05 16:40:30|45.49|45.19|45.51|45.21|45.54|45.24|45.48|45.18|23
1722876040000|2024-08-05 16:40:40|45.53|45.23|45.52|45.22|45.6|45.3|45.5|45.2|18
1722876050000|2024-08-05 16:40:50|45.53|45.23|45.5|45.2|45.53|45.23|45.48|45.18|18
1722876060000|2024-08-05 16:41:00|45.51|45.21|45.46|45.16|45.51|45.21|45.44|45.14|31
1722876070000|2024-08-05 16:41:10|45.47|45.17|45.51|45.21|45.54|45.24|45.44|45.14|27
1722876080000|2024-08-05 16:41:20|45.53|45.23|45.59|45.29|45.61|45.31|45.52|45.22|29
1722876090000|2024-08-05 16:41:30|45.58|45.28|45.65|45.35|45.68|45.38|45.56|45.26|26
1722876100000|2024-08-05 16:41:40|45.63|45.33|45.64|45.34|45.68|45.38|45.57|45.27|29
1722876110000|2024-08-05 16:41:50|45.63|45.33|45.62|45.32|45.65|45.35|45.57|45.27|26
1722876120000|2024-08-05 16:42:00|45.63|45.33|45.67|45.37|45.67|45.37|45.57|45.27|25
1722876130000|2024-08-05 16:42:10|45.65|45.35|45.71|45.41|45.71|45.41|45.65|45.35|26
1722876140000|2024-08-05 16:42:20|45.72|45.42|45.7|45.4|45.81|45.51|45.68|45.38|17
1722876150000|2024-08-05 16:42:30|45.69|45.39|45.68|45.38|45.76|45.46|45.68|45.38|21
1722876160000|2024-08-05 16:42:40|45.67|45.37|45.6|45.3|45.71|45.41|45.58|45.28|24
1722876170000|2024-08-05 16:42:50|45.59|45.29|45.59|45.29|45.63|45.33|45.57|45.27|20
1722876180000|2024-08-05 16:43:00|45.63|45.33|45.55|45.25|45.63|45.33|45.55|45.25|15
1722876190000|2024-08-05 16:43:10|45.56|45.26|45.58|45.28|45.61|45.31|45.54|45.24|13
1722876200000|2024-08-05 16:43:20|45.56|45.26|45.5|45.2|45.61|45.31|45.49|45.19|23
1722876210000|2024-08-05 16:43:30|45.53|45.23|45.48|45.18|45.53|45.23|45.47|45.17|18
1722876220000|2024-08-05 16:43:40|45.49|45.19|45.52|45.22|45.58|45.28|45.49|45.19|17
1722876230000|2024-08-05 16:43:50|45.58|45.28|45.6|45.3|45.6|45.3|45.53|45.23|24
1722876240000|2024-08-05 16:44:00|45.56|45.26|45.55|45.25|45.61|45.31|45.55|45.25|15
1722876250000|2024-08-05 16:44:10|45.56|45.26|45.55|45.25|45.59|45.29|45.54|45.24|16
1722876260000|2024-08-05 16:44:20|45.58|45.28|45.57|45.27|45.61|45.31|45.54|45.24|17
1722876270000|2024-08-05 16:44:30|45.56|45.26|45.58|45.28|45.62|45.32|45.54|45.24|16
1722876280000|2024-08-05 16:44:40|45.59|45.29|45.67|45.37|45.68|45.38|45.59|45.29|20
1722876290000|2024-08-05 16:44:50|45.61|45.31|45.56|45.26|45.65|45.35|45.56|45.26|21
1722876300000|2024-08-05 16:45:00|45.54|45.24|45.53|45.23|45.57|45.27|45.51|45.21|11
1722876310000|2024-08-05 16:45:10|45.5|45.2|45.49|45.19|45.53|45.23|45.49|45.19|14
1722876320000|2024-08-05 16:45:20|45.48|45.18|45.49|45.19|45.53|45.23|45.46|45.16|9
1722876330000|2024-08-05 16:45:30|45.53|45.23|45.38|45.08|45.53|45.23|45.37|45.07|11
1722876340000|2024-08-05 16:45:40|45.39|45.09|45.42|45.12|45.45|45.15|45.37|45.07|20
1722876350000|2024-08-05 16:45:50|45.4|45.1|45.4|45.1|45.4|45.1|45.37|45.07|13
1722876360000|2024-08-05 16:46:00|45.39|45.09|45.35|45.05|45.41|45.11|45.34|45.04|21
1722876370000|2024-08-05 16:46:10|45.34|45.04|45.29|44.99|45.36|45.06|45.28|44.98|23
1722876380000|2024-08-05 16:46:20|45.28|44.98|45.23|44.93|45.32|45.02|45.23|44.93|24
1722876390000|2024-08-05 16:46:30|45.25|44.95|45.26|44.96|45.29|44.99|45.19|44.89|26
1722876400000|2024-08-05 16:46:40|45.19|44.89|45.25|44.95|45.27|44.97|45.18|44.88|25
1722876410000|2024-08-05 16:46:50|45.27|44.97|45.25|44.95|45.3|45|45.24|44.94|26
1722876420000|2024-08-05 16:47:00|45.27|44.97|45.36|45.06|45.38|45.08|45.27|44.97|28
1722876430000|2024-08-05 16:47:10|45.35|45.05|45.38|45.08|45.4|45.1|45.32|45.02|26
1722876440000|2024-08-05 16:47:20|45.37|45.07|45.31|45.01|45.38|45.08|45.29|44.99|26
1722876450000|2024-08-05 16:47:30|45.34|45.04|45.33|45.03|45.39|45.09|45.32|45.02|24
1722876460000|2024-08-05 16:47:40|45.38|45.08|45.35|45.05|45.39|45.09|45.29|44.99|23
1722876470000|2024-08-05 16:47:50|45.36|45.06|45.32|45.02|45.42|45.12|45.3|45|14
1722876480000|2024-08-05 16:48:00|45.3|45|45.41|45.11|45.41|45.11|45.29|44.99|27
1722876490000|2024-08-05 16:48:10|45.39|45.09|45.37|45.07|45.44|45.14|45.37|45.07|29
1722876500000|2024-08-05 16:48:20|45.36|45.06|45.38|45.08|45.4|45.1|45.35|45.05|23
1722876510000|2024-08-05 16:48:30|45.42|45.12|45.35|45.05|45.43|45.13|45.34|45.04|21
1722876520000|2024-08-05 16:48:40|45.4|45.1|45.37|45.07|45.4|45.1|45.32|45.02|26
1722876530000|2024-08-05 16:48:50|45.38|45.08|45.39|45.09|45.43|45.13|45.35|45.05|26
1722876540000|2024-08-05 16:49:00|45.41|45.11|45.37|45.07|45.48|45.18|45.37|45.07|26
1722876550000|2024-08-05 16:49:10|45.36|45.06|45.39|45.09|45.42|45.12|45.35|45.05|20
1722876560000|2024-08-05 16:49:20|45.37|45.07|45.41|45.11|45.41|45.11|45.35|45.05|18
1722876570000|2024-08-05 16:49:30|45.38|45.08|45.45|45.15|45.47|45.17|45.37|45.07|22
1722876580000|2024-08-05 16:49:40|45.47|45.17|45.38|45.08|45.47|45.17|45.37|45.07|16
1722876590000|2024-08-05 16:49:50|45.39|45.09|45.39|45.09|45.43|45.13|45.37|45.07|22
1722876600000|2024-08-05 16:50:00|45.41|45.11|45.45|45.15|45.48|45.18|45.4|45.1|19
1722876610000|2024-08-05 16:50:10|45.47|45.17|45.41|45.11|45.48|45.18|45.41|45.11|20
1722876620000|2024-08-05 16:50:20|45.4|45.1|45.4|45.1|45.47|45.17|45.39|45.09|22
1722876630000|2024-08-05 16:50:30|45.38|45.08|45.37|45.07|45.43|45.13|45.37|45.07|17
1722876640000|2024-08-05 16:50:40|45.39|45.09|45.4|45.1|45.42|45.12|45.38|45.08|20
1722876650000|2024-08-05 16:50:50|45.39|45.09|45.48|45.18|45.5|45.2|45.39|45.09|17
1722876660000|2024-08-05 16:51:00|45.49|45.19|45.57|45.27|45.57|45.27|45.47|45.17|31
1722876670000|2024-08-05 16:51:10|45.56|45.26|45.5|45.2|45.56|45.26|45.47|45.17|18
1722876680000|2024-08-05 16:51:20|45.47|45.17|45.4|45.1|45.51|45.21|45.4|45.1|19
1722876690000|2024-08-05 16:51:30|45.44|45.14|45.49|45.19|45.49|45.19|45.4|45.1|21
1722876700000|2024-08-05 16:51:40|45.47|45.17|45.48|45.18|45.5|45.2|45.47|45.17|20
1722876710000|2024-08-05 16:51:50|45.46|45.16|45.41|45.11|45.49|45.19|45.41|45.11|19
1722876720000|2024-08-05 16:52:00|45.42|45.12|45.47|45.17|45.48|45.18|45.4|45.1|18
1722876730000|2024-08-05 16:52:10|45.46|45.16|45.47|45.17|45.49|45.19|45.4|45.1|25
1722876740000|2024-08-05 16:52:20|45.46|45.16|45.51|45.21|45.52|45.22|45.46|45.16|21
1722876750000|2024-08-05 16:52:30|45.52|45.22|45.49|45.19|45.52|45.22|45.45|45.15|20
1722876760000|2024-08-05 16:52:40|45.5|45.2|45.49|45.19|45.5|45.2|45.46|45.16|21
1722876770000|2024-08-05 16:52:50|45.48|45.18|45.48|45.18|45.49|45.19|45.45|45.15|20
1722876780000|2024-08-05 16:53:00|45.47|45.17|45.44|45.14|45.48|45.18|45.41|45.11|18
1722876790000|2024-08-05 16:53:10|45.45|45.15|45.39|45.09|45.48|45.18|45.39|45.09|19
1722876800000|2024-08-05 16:53:20|45.42|45.12|45.48|45.18|45.48|45.18|45.41|45.11|24
1722876810000|2024-08-05 16:53:30|45.47|45.17|45.44|45.14|45.48|45.18|45.41|45.11|25
1722876820000|2024-08-05 16:53:40|45.45|45.15|45.4|45.1|45.48|45.18|45.39|45.09|18
1722876830000|2024-08-05 16:53:50|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|13
1722876840000|2024-08-05 16:54:00|45.42|45.12|45.41|45.11|45.45|45.15|45.39|45.09|17
1722876850000|2024-08-05 16:54:10|45.4|45.1|45.38|45.08|45.42|45.12|45.37|45.07|14
1722876860000|2024-08-05 16:54:20|45.4|45.1|45.35|45.05|45.41|45.11|45.35|45.05|11
1722876870000|2024-08-05 16:54:30|45.36|45.06|45.38|45.08|45.41|45.11|45.36|45.06|10
1722876880000|2024-08-05 16:54:40|45.33|45.03|45.32|45.02|45.34|45.04|45.3|45|5
1722876890000|2024-08-05 16:54:50|45.31|45.01|45.4|45.1|45.4|45.1|45.31|45.01|24
1722876900000|2024-08-05 16:55:00|45.39|45.09|45.41|45.11|45.42|45.12|45.39|45.09|18
1722876910000|2024-08-05 16:55:10|45.4|45.1|45.41|45.11|45.48|45.18|45.37|45.07|23
1722876920000|2024-08-05 16:55:20|45.39|45.09|45.47|45.17|45.47|45.17|45.38|45.08|21
1722876930000|2024-08-05 16:55:30|45.45|45.15|45.47|45.17|45.48|45.18|45.41|45.11|21
1722876940000|2024-08-05 16:55:40|45.48|45.18|45.44|45.14|45.48|45.18|45.42|45.12|28
1722876950000|2024-08-05 16:55:50|45.41|45.11|45.38|45.08|45.42|45.12|45.37|45.07|14
1722876960000|2024-08-05 16:56:00|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|15
1722876970000|2024-08-05 16:56:10|45.39|45.09|45.39|45.09|45.41|45.11|45.37|45.07|16
1722876980000|2024-08-05 16:56:20|45.36|45.06|45.36|45.06|45.39|45.09|45.31|45.01|18
1722876990000|2024-08-05 16:56:30|45.38|45.08|45.3|45|45.38|45.08|45.28|44.98|12
1722877000000|2024-08-05 16:56:40|45.33|45.03|45.34|45.04|45.35|45.05|45.3|45|15
1722877010000|2024-08-05 16:56:50|45.37|45.07|45.3|45|45.37|45.07|45.28|44.98|10
1722877020000|2024-08-05 16:57:00|45.28|44.98|45.33|45.03|45.33|45.03|45.26|44.96|21
1722877030000|2024-08-05 16:57:10|45.3|45|45.38|45.08|45.4|45.1|45.3|45|22
1722877040000|2024-08-05 16:57:20|45.39|45.09|45.33|45.03|45.4|45.1|45.32|45.02|20
1722877050000|2024-08-05 16:57:30|45.38|45.08|45.32|45.02|45.39|45.09|45.32|45.02|22
1722877060000|2024-08-05 16:57:40|45.31|45.01|45.28|44.98|45.36|45.06|45.27|44.97|19
1722877070000|2024-08-05 16:57:50|45.3|45|45.27|44.97|45.34|45.04|45.27|44.97|20
1722877080000|2024-08-05 16:58:00|45.3|45|45.27|44.97|45.33|45.03|45.27|44.97|24
1722877090000|2024-08-05 16:58:10|45.31|45.01|45.29|44.99|45.32|45.02|45.27|44.97|20
1722877100000|2024-08-05 16:58:20|45.28|44.98|45.24|44.94|45.31|45.01|45.24|44.94|23
1722877110000|2024-08-05 16:58:30|45.28|44.98|45.23|44.93|45.28|44.98|45.23|44.93|21
1722877120000|2024-08-05 16:58:40|45.24|44.94|45.22|44.92|45.24|44.94|45.17|44.87|14
1722877130000|2024-08-05 16:58:50|45.23|44.93|45.27|44.97|45.27|44.97|45.21|44.91|21
1722877140000|2024-08-05 16:59:00|45.26|44.96|45.29|44.99|45.32|45.02|45.25|44.95|30
1722877150000|2024-08-05 16:59:10|45.27|44.97|45.32|45.02|45.32|45.02|45.24|44.94|27
1722877160000|2024-08-05 16:59:20|45.31|45.01|45.32|45.02|45.33|45.03|45.26|44.96|21
1722877170000|2024-08-05 16:59:30|45.31|45.01|45.29|44.99|45.32|45.02|45.27|44.97|23
1722877180000|2024-08-05 16:59:40|45.3|45|45.31|45.01|45.32|45.02|45.28|44.98|21
1722877190000|2024-08-05 16:59:50|45.3|45|45.32|45.02|45.32|45.02|45.28|44.98|22
1722877200000|2024-08-05 17:00:00|45.31|45.01|45.33|45.03|45.34|45.04|45.28|44.98|25
1722877210000|2024-08-05 17:00:10|45.31|45.01|45.38|45.08|45.38|45.08|45.29|44.99|23
1722877220000|2024-08-05 17:00:20|45.37|45.07|45.37|45.07|45.39|45.09|45.33|45.03|22
1722877230000|2024-08-05 17:00:30|45.38|45.08|45.46|45.16|45.48|45.18|45.38|45.08|20
1722877240000|2024-08-05 17:00:40|45.43|45.13|45.48|45.18|45.48|45.18|45.4|45.1|16
1722877250000|2024-08-05 17:00:50|45.47|45.17|45.44|45.14|45.49|45.19|45.42|45.12|12
1722877260000|2024-08-05 17:01:00|45.41|45.11|45.39|45.09|45.47|45.17|45.37|45.07|23
1722877270000|2024-08-05 17:01:10|45.38|45.08|45.32|45.02|45.39|45.09|45.29|44.99|23
1722877280000|2024-08-05 17:01:20|45.31|45.01|45.4|45.1|45.4|45.1|45.31|45.01|25
1722877290000|2024-08-05 17:01:30|45.39|45.09|45.41|45.11|45.43|45.13|45.39|45.09|22
1722877300000|2024-08-05 17:01:40|45.4|45.1|45.37|45.07|45.41|45.11|45.34|45.04|22
1722877310000|2024-08-05 17:01:50|45.34|45.04|45.37|45.07|45.4|45.1|45.31|45.01|30
1722877320000|2024-08-05 17:02:00|45.36|45.06|45.4|45.1|45.41|45.11|45.33|45.03|24
1722877330000|2024-08-05 17:02:10|45.41|45.11|45.39|45.09|45.41|45.11|45.35|45.05|21
1722877340000|2024-08-05 17:02:20|45.38|45.08|45.36|45.06|45.41|45.11|45.31|45.01|25
1722877350000|2024-08-05 17:02:30|45.34|45.04|45.27|44.97|45.35|45.05|45.25|44.95|23
1722877360000|2024-08-05 17:02:40|45.28|44.98|45.27|44.97|45.29|44.99|45.25|44.95|25
1722877370000|2024-08-05 17:02:50|45.28|44.98|45.36|45.06|45.38|45.08|45.27|44.97|21
1722877380000|2024-08-05 17:03:00|45.3|45|45.26|44.96|45.32|45.02|45.26|44.96|22
1722877390000|2024-08-05 17:03:10|45.23|44.93|45.29|44.99|45.3|45|45.23|44.93|21
1722877400000|2024-08-05 17:03:20|45.3|45|45.36|45.06|45.38|45.08|45.28|44.98|27
1722877410000|2024-08-05 17:03:30|45.37|45.07|45.37|45.07|45.38|45.08|45.34|45.04|20
1722877420000|2024-08-05 17:03:40|45.38|45.08|45.36|45.06|45.39|45.09|45.35|45.05|19
1722877430000|2024-08-05 17:03:50|45.37|45.07|45.37|45.07|45.38|45.08|45.34|45.04|20
1722877440000|2024-08-05 17:04:00|45.36|45.06|45.39|45.09|45.39|45.09|45.32|45.02|15
1722877450000|2024-08-05 17:04:10|45.38|45.08|45.38|45.08|45.46|45.16|45.37|45.07|22
1722877460000|2024-08-05 17:04:20|45.39|45.09|45.34|45.04|45.39|45.09|45.34|45.04|21
1722877470000|2024-08-05 17:04:30|45.33|45.03|45.29|44.99|45.35|45.05|45.28|44.98|21
1722877480000|2024-08-05 17:04:40|45.28|44.98|45.3|45|45.37|45.07|45.28|44.98|24
1722877490000|2024-08-05 17:04:50|45.32|45.02|45.37|45.07|45.38|45.08|45.32|45.02|22
1722877500000|2024-08-05 17:05:00|45.36|45.06|45.39|45.09|45.39|45.09|45.36|45.06|15
1722877510000|2024-08-05 17:05:10|45.4|45.1|45.38|45.08|45.41|45.11|45.35|45.05|24
1722877520000|2024-08-05 17:05:20|45.37|45.07|45.38|45.08|45.39|45.09|45.36|45.06|16
1722877530000|2024-08-05 17:05:30|45.39|45.09|45.39|45.09|45.39|45.09|45.36|45.06|15
1722877540000|2024-08-05 17:05:40|45.38|45.08|45.46|45.16|45.47|45.17|45.37|45.07|19
1722877550000|2024-08-05 17:05:50|45.45|45.15|45.4|45.1|45.46|45.16|45.39|45.09|15
1722877560000|2024-08-05 17:06:00|45.39|45.09|45.45|45.15|45.45|45.15|45.39|45.09|14
1722877570000|2024-08-05 17:06:10|45.46|45.16|45.28|44.98|45.46|45.16|45.28|44.98|16
1722877580000|2024-08-05 17:06:20|45.29|44.99|45.35|45.05|45.37|45.07|45.27|44.97|18
1722877590000|2024-08-05 17:06:30|45.34|45.04|45.28|44.98|45.35|45.05|45.28|44.98|17
1722877600000|2024-08-05 17:06:40|45.24|44.94|45.15|44.85|45.27|44.97|45.13|44.83|28
1722877610000|2024-08-05 17:06:50|45.14|44.84|45.24|44.94|45.26|44.96|45.14|44.84|32
1722877620000|2024-08-05 17:07:00|45.27|44.97|45.2|44.9|45.27|44.97|45.19|44.89|30
1722877630000|2024-08-05 17:07:10|45.19|44.89|45.16|44.86|45.19|44.89|45.15|44.85|17
1722877640000|2024-08-05 17:07:20|45.15|44.85|45.12|44.82|45.16|44.86|45.08|44.78|15
1722877650000|2024-08-05 17:07:30|45.1|44.8|45.1|44.8|45.12|44.82|45.05|44.75|19
1722877660000|2024-08-05 17:07:40|45.11|44.81|45.07|44.77|45.11|44.81|44.99|44.69|23
1722877670000|2024-08-05 17:07:50|45.06|44.76|45.07|44.77|45.09|44.79|45.03|44.73|25
1722877680000|2024-08-05 17:08:00|45.06|44.76|45.14|44.84|45.19|44.89|45.03|44.73|29
1722877690000|2024-08-05 17:08:10|45.12|44.82|45.11|44.81|45.13|44.83|45.09|44.79|21
1722877700000|2024-08-05 17:08:20|45.1|44.8|45.18|44.88|45.19|44.89|45.1|44.8|21
1722877710000|2024-08-05 17:08:30|45.19|44.89|45.21|44.91|45.21|44.91|45.16|44.86|21
1722877720000|2024-08-05 17:08:40|45.2|44.9|45.18|44.88|45.2|44.9|45.17|44.87|18
1722877730000|2024-08-05 17:08:50|45.19|44.89|45.21|44.91|45.22|44.92|45.19|44.89|13
1722877740000|2024-08-05 17:09:00|45.22|44.92|45.22|44.92|45.22|44.92|45.18|44.88|20
1722877750000|2024-08-05 17:09:10|45.23|44.93|45.29|44.99|45.29|44.99|45.23|44.93|22
1722877760000|2024-08-05 17:09:20|45.3|45|45.3|45|45.31|45.01|45.29|44.99|17
1722877770000|2024-08-05 17:09:30|45.31|45.01|45.36|45.06|45.37|45.07|45.3|45|14
1722877780000|2024-08-05 17:09:40|45.37|45.07|45.31|45.01|45.37|45.07|45.3|45|25
1722877790000|2024-08-05 17:09:50|45.3|45|45.28|44.98|45.33|45.03|45.27|44.97|23
1722877800000|2024-08-05 17:10:00|45.27|44.97|45.38|45.08|45.38|45.08|45.25|44.95|22
1722877810000|2024-08-05 17:10:10|45.36|45.06|45.47|45.17|45.47|45.17|45.36|45.06|21
1722877820000|2024-08-05 17:10:20|45.46|45.16|45.47|45.17|45.47|45.17|45.42|45.12|25
1722877830000|2024-08-05 17:10:30|45.46|45.16|45.39|45.09|45.47|45.17|45.38|45.08|18
1722877840000|2024-08-05 17:10:40|45.38|45.08|45.46|45.16|45.46|45.16|45.38|45.08|23
1722877850000|2024-08-05 17:10:50|45.45|45.15|45.39|45.09|45.46|45.16|45.39|45.09|26
1722877860000|2024-08-05 17:11:00|45.38|45.08|45.38|45.08|45.39|45.09|45.36|45.06|24
1722877870000|2024-08-05 17:11:10|45.37|45.07|45.39|45.09|45.39|45.09|45.35|45.05|24
1722877880000|2024-08-05 17:11:20|45.38|45.08|45.46|45.16|45.47|45.17|45.38|45.08|25
1722877890000|2024-08-05 17:11:30|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|8
1722877900000|2024-08-05 17:11:40|45.49|45.19|45.57|45.27|45.59|45.29|45.49|45.19|22
1722877910000|2024-08-05 17:11:50|45.56|45.26|45.5|45.2|45.58|45.28|45.48|45.18|24
1722877920000|2024-08-05 17:12:00|45.49|45.19|45.48|45.18|45.5|45.2|45.46|45.16|18
1722877930000|2024-08-05 17:12:10|45.47|45.17|45.49|45.19|45.5|45.2|45.45|45.15|18
1722877940000|2024-08-05 17:12:20|45.5|45.2|45.55|45.25|45.55|45.25|45.5|45.2|20
1722877950000|2024-08-05 17:12:30|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|7
1722877960000|2024-08-05 17:12:40|45.54|45.24|45.49|45.19|45.55|45.25|45.48|45.18|27
1722877970000|2024-08-05 17:12:50|45.48|45.18|45.48|45.18|45.51|45.21|45.47|45.17|24
1722877980000|2024-08-05 17:13:00|45.49|45.19|45.48|45.18|45.55|45.25|45.48|45.18|21
1722877990000|2024-08-05 17:13:10|45.49|45.19|45.48|45.18|45.51|45.21|45.47|45.17|18
1722878000000|2024-08-05 17:13:20|45.47|45.17|45.49|45.19|45.5|45.2|45.45|45.15|22
1722878010000|2024-08-05 17:13:30|45.48|45.18|45.48|45.18|45.49|45.19|45.45|45.15|28
1722878020000|2024-08-05 17:13:40|45.47|45.17|45.48|45.18|45.51|45.21|45.45|45.15|26
1722878030000|2024-08-05 17:13:50|45.5|45.2|45.45|45.15|45.51|45.21|45.39|45.09|26
1722878040000|2024-08-05 17:14:00|45.47|45.17|45.42|45.12|45.47|45.17|45.4|45.1|25
1722878050000|2024-08-05 17:14:10|45.46|45.16|45.48|45.18|45.5|45.2|45.45|45.15|24
1722878060000|2024-08-05 17:14:20|45.47|45.17|45.45|45.15|45.48|45.18|45.43|45.13|20
1722878070000|2024-08-05 17:14:30|45.47|45.17|45.45|45.15|45.47|45.17|45.41|45.11|28
1722878080000|2024-08-05 17:14:40|45.43|45.13|45.47|45.17|45.47|45.17|45.4|45.1|19
1722878090000|2024-08-05 17:14:50|45.49|45.19|45.47|45.17|45.49|45.19|45.44|45.14|21
1722878100000|2024-08-05 17:15:00|45.46|45.16|45.46|45.16|45.49|45.19|45.45|45.15|12
1722878110000|2024-08-05 17:15:10|45.45|45.15|45.57|45.27|45.57|45.27|45.41|45.11|19
1722878120000|2024-08-05 17:15:20|45.58|45.28|45.6|45.3|45.64|45.34|45.58|45.28|24
1722878130000|2024-08-05 17:15:30|45.61|45.31|45.59|45.29|45.62|45.32|45.57|45.27|22
1722878140000|2024-08-05 17:15:40|45.6|45.3|45.6|45.3|45.62|45.32|45.58|45.28|14
1722878150000|2024-08-05 17:15:50|45.59|45.29|45.57|45.27|45.61|45.31|45.56|45.26|26
1722878160000|2024-08-05 17:16:00|45.58|45.28|45.53|45.23|45.59|45.29|45.52|45.22|20
1722878170000|2024-08-05 17:16:10|45.51|45.21|45.56|45.26|45.57|45.27|45.49|45.19|24
1722878180000|2024-08-05 17:16:20|45.53|45.23|45.59|45.29|45.61|45.31|45.51|45.21|30
1722878190000|2024-08-05 17:16:30|45.58|45.28|45.5|45.2|45.58|45.28|45.49|45.19|18
1722878200000|2024-08-05 17:16:40|45.49|45.19|45.49|45.19|45.52|45.22|45.47|45.17|20
1722878210000|2024-08-05 17:16:50|45.5|45.2|45.49|45.19|45.5|45.2|45.46|45.16|20
1722878220000|2024-08-05 17:17:00|45.5|45.2|45.51|45.21|45.53|45.23|45.47|45.17|24
1722878230000|2024-08-05 17:17:10|45.52|45.22|45.49|45.19|45.52|45.22|45.48|45.18|19
1722878240000|2024-08-05 17:17:20|45.48|45.18|45.55|45.25|45.55|45.25|45.46|45.16|22
1722878250000|2024-08-05 17:17:30|45.58|45.28|45.51|45.21|45.58|45.28|45.49|45.19|17
1722878260000|2024-08-05 17:17:40|45.5|45.2|45.5|45.2|45.5|45.2|45.48|45.18|12
1722878270000|2024-08-05 17:17:50|45.49|45.19|45.49|45.19|45.51|45.21|45.47|45.17|17
1722878280000|2024-08-05 17:18:00|45.47|45.17|45.43|45.13|45.5|45.2|45.43|45.13|27
1722878290000|2024-08-05 17:18:10|45.41|45.11|45.39|45.09|45.46|45.16|45.38|45.08|19
1722878300000|2024-08-05 17:18:20|45.38|45.08|45.47|45.17|45.49|45.19|45.38|45.08|23
1722878310000|2024-08-05 17:18:30|45.48|45.18|45.5|45.2|45.51|45.21|45.46|45.16|23
1722878320000|2024-08-05 17:18:40|45.49|45.19|45.49|45.19|45.51|45.21|45.46|45.16|25
1722878330000|2024-08-05 17:18:50|45.48|45.18|45.49|45.19|45.49|45.19|45.43|45.13|26
1722878340000|2024-08-05 17:19:00|45.48|45.18|45.42|45.12|45.5|45.2|45.42|45.12|23
1722878350000|2024-08-05 17:19:10|45.46|45.16|45.48|45.18|45.52|45.22|45.43|45.13|16
1722878360000|2024-08-05 17:19:20|45.5|45.2|45.46|45.16|45.5|45.2|45.46|45.16|12
1722878370000|2024-08-05 17:19:30|45.47|45.17|45.47|45.17|45.48|45.18|45.45|45.15|11
1722878380000|2024-08-05 17:19:40|45.48|45.18|45.49|45.19|45.5|45.2|45.45|45.15|17
1722878390000|2024-08-05 17:19:50|45.48|45.18|45.46|45.16|45.49|45.19|45.45|45.15|17
1722878400000|2024-08-05 17:20:00|45.47|45.17|45.49|45.19|45.49|45.19|45.44|45.14|23
1722878410000|2024-08-05 17:20:10|45.46|45.16|45.5|45.2|45.52|45.22|45.46|45.16|17
1722878420000|2024-08-05 17:20:20|45.51|45.21|45.51|45.21|45.58|45.28|45.5|45.2|24
1722878430000|2024-08-05 17:20:30|45.52|45.22|45.48|45.18|45.57|45.27|45.47|45.17|24
1722878440000|2024-08-05 17:20:40|45.49|45.19|45.48|45.18|45.49|45.19|45.44|45.14|18
1722878450000|2024-08-05 17:20:50|45.47|45.17|45.47|45.17|45.49|45.19|45.44|45.14|17
1722878460000|2024-08-05 17:21:00|45.48|45.18|45.49|45.19|45.49|45.19|45.46|45.16|16
1722878470000|2024-08-05 17:21:10|45.48|45.18|45.46|45.16|45.48|45.18|45.44|45.14|16
1722878480000|2024-08-05 17:21:20|45.45|45.15|45.45|45.15|45.47|45.17|45.44|45.14|19
1722878490000|2024-08-05 17:21:30|45.46|45.16|45.48|45.18|45.5|45.2|45.44|45.14|19
1722878500000|2024-08-05 17:21:40|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|18
1722878510000|2024-08-05 17:21:50|45.49|45.19|45.5|45.2|45.51|45.21|45.47|45.17|13
1722878520000|2024-08-05 17:22:00|45.51|45.21|45.56|45.26|45.58|45.28|45.5|45.2|25
1722878530000|2024-08-05 17:22:10|45.55|45.25|45.54|45.24|45.57|45.27|45.5|45.2|21
1722878540000|2024-08-05 17:22:20|45.56|45.26|45.59|45.29|45.6|45.3|45.5|45.2|27
1722878550000|2024-08-05 17:22:30|45.58|45.28|45.57|45.27|45.61|45.31|45.57|45.27|16
1722878560000|2024-08-05 17:22:40|45.59|45.29|45.65|45.35|45.65|45.35|45.59|45.29|12
1722878570000|2024-08-05 17:22:50|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|16
1722878580000|2024-08-05 17:23:00|45.66|45.36|45.65|45.35|45.66|45.36|45.62|45.32|19
1722878590000|2024-08-05 17:23:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|16
1722878600000|2024-08-05 17:23:20|45.65|45.35|45.66|45.36|45.66|45.36|45.64|45.34|9
1722878620000|2024-08-05 17:23:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|4
1722878630000|2024-08-05 17:23:50|45.65|45.35|45.64|45.34|45.66|45.36|45.64|45.34|11
1722878640000|2024-08-05 17:24:00|45.66|45.36|45.6|45.3|45.66|45.36|45.6|45.3|19
1722878650000|2024-08-05 17:24:10|45.62|45.32|45.55|45.25|45.64|45.34|45.55|45.25|16
1722878660000|2024-08-05 17:24:20|45.57|45.27|45.55|45.25|45.59|45.29|45.55|45.25|11
1722878670000|2024-08-05 17:24:30|45.56|45.26|45.56|45.26|45.59|45.29|45.55|45.25|20
1722878680000|2024-08-05 17:24:40|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|23
1722878690000|2024-08-05 17:24:50|45.54|45.24|45.53|45.23|45.57|45.27|45.53|45.23|21
1722878700000|2024-08-05 17:25:00|45.55|45.25|45.59|45.29|45.59|45.29|45.53|45.23|18
1722878710000|2024-08-05 17:25:10|45.58|45.28|45.55|45.25|45.58|45.28|45.52|45.22|24
1722878720000|2024-08-05 17:25:20|45.54|45.24|45.58|45.28|45.58|45.28|45.53|45.23|18
1722878730000|2024-08-05 17:25:30|45.56|45.26|45.57|45.27|45.59|45.29|45.56|45.26|19
1722878740000|2024-08-05 17:25:40|45.56|45.26|45.56|45.26|45.57|45.27|45.55|45.25|15
1722878750000|2024-08-05 17:25:50|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|21
1722878760000|2024-08-05 17:26:00|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|15
1722878770000|2024-08-05 17:26:10|45.55|45.25|45.57|45.27|45.57|45.27|45.54|45.24|15
1722878780000|2024-08-05 17:26:20|45.56|45.26|45.54|45.24|45.57|45.27|45.53|45.23|20
1722878790000|2024-08-05 17:26:30|45.53|45.23|45.54|45.24|45.56|45.26|45.53|45.23|14
1722878800000|2024-08-05 17:26:40|45.55|45.25|45.56|45.26|45.57|45.27|45.53|45.23|14
1722878810000|2024-08-05 17:26:50|45.58|45.28|45.57|45.27|45.59|45.29|45.56|45.26|17
1722878820000|2024-08-05 17:27:00|45.56|45.26|45.56|45.26|45.59|45.29|45.56|45.26|17
1722878830000|2024-08-05 17:27:10|45.57|45.27|45.5|45.2|45.58|45.28|45.49|45.19|13
1722878840000|2024-08-05 17:27:20|45.51|45.21|45.49|45.19|45.51|45.21|45.48|45.18|15
1722878850000|2024-08-05 17:27:30|45.51|45.21|45.55|45.25|45.56|45.26|45.49|45.19|17
1722878860000|2024-08-05 17:27:40|45.54|45.24|45.55|45.25|45.56|45.26|45.51|45.21|21
1722878870000|2024-08-05 17:27:50|45.51|45.21|45.56|45.26|45.56|45.26|45.51|45.21|16
1722878880000|2024-08-05 17:28:00|45.55|45.25|45.56|45.26|45.58|45.28|45.53|45.23|16
1722878890000|2024-08-05 17:28:10|45.55|45.25|45.57|45.27|45.57|45.27|45.54|45.24|12
1722878900000|2024-08-05 17:28:20|45.58|45.28|45.55|45.25|45.58|45.28|45.53|45.23|22
1722878910000|2024-08-05 17:28:30|45.54|45.24|45.44|45.14|45.54|45.24|45.44|45.14|15
1722878920000|2024-08-05 17:28:40|45.47|45.17|45.45|45.15|45.48|45.18|45.44|45.14|26
1722878930000|2024-08-05 17:28:50|45.46|45.16|45.43|45.13|45.47|45.17|45.43|45.13|13
1722878940000|2024-08-05 17:29:00|45.45|45.15|45.37|45.07|45.46|45.16|45.36|45.06|17
1722878950000|2024-08-05 17:29:10|45.39|45.09|45.35|45.05|45.4|45.1|45.34|45.04|17
1722878960000|2024-08-05 17:29:20|45.33|45.03|45.31|45.01|45.35|45.05|45.3|45|22
1722878970000|2024-08-05 17:29:30|45.36|45.06|45.38|45.08|45.38|45.08|45.34|45.04|22
1722878980000|2024-08-05 17:29:40|45.39|45.09|45.39|45.09|45.4|45.1|45.37|45.07|11
1722878990000|2024-08-05 17:29:50|45.4|45.1|45.44|45.14|45.47|45.17|45.4|45.1|15
1722879000000|2024-08-05 17:30:00|45.45|45.15|45.48|45.18|45.49|45.19|45.44|45.14|22
1722879010000|2024-08-05 17:30:10|45.49|45.19|45.5|45.2|45.51|45.21|45.47|45.17|13
1722879020000|2024-08-05 17:30:20|45.51|45.21|45.53|45.23|45.57|45.27|45.5|45.2|20
1722879030000|2024-08-05 17:30:30|45.55|45.25|45.53|45.23|45.57|45.27|45.5|45.2|20
1722879040000|2024-08-05 17:30:40|45.54|45.24|45.49|45.19|45.54|45.24|45.47|45.17|23
1722879050000|2024-08-05 17:30:50|45.47|45.17|45.5|45.2|45.5|45.2|45.47|45.17|15
1722879060000|2024-08-05 17:31:00|45.51|45.21|45.48|45.18|45.51|45.21|45.46|45.16|20
1722879070000|2024-08-05 17:31:10|45.47|45.17|45.47|45.17|45.51|45.21|45.47|45.17|16
1722879080000|2024-08-05 17:31:20|45.46|45.16|45.49|45.19|45.49|45.19|45.45|45.15|11
1722879090000|2024-08-05 17:31:30|45.51|45.21|45.58|45.28|45.58|45.28|45.51|45.21|17
1722879100000|2024-08-05 17:31:40|45.57|45.27|45.55|45.25|45.59|45.29|45.55|45.25|26
1722879110000|2024-08-05 17:31:50|45.56|45.26|45.64|45.34|45.65|45.35|45.56|45.26|16
1722879120000|2024-08-05 17:32:00|45.65|45.35|45.61|45.31|45.66|45.36|45.61|45.31|10
1722879130000|2024-08-05 17:32:10|45.6|45.3|45.58|45.28|45.62|45.32|45.58|45.28|14
1722879140000|2024-08-05 17:32:20|45.59|45.29|45.57|45.27|45.6|45.3|45.56|45.26|23
1722879150000|2024-08-05 17:32:30|45.58|45.28|45.56|45.26|45.6|45.3|45.55|45.25|16
1722879160000|2024-08-05 17:32:40|45.55|45.25|45.49|45.19|45.56|45.26|45.49|45.19|13
1722879170000|2024-08-05 17:32:50|45.48|45.18|45.51|45.21|45.51|45.21|45.48|45.18|10
1722879180000|2024-08-05 17:33:00|45.5|45.2|45.48|45.18|45.5|45.2|45.46|45.16|17
1722879190000|2024-08-05 17:33:10|45.47|45.17|45.49|45.19|45.5|45.2|45.47|45.17|23
1722879200000|2024-08-05 17:33:20|45.51|45.21|45.49|45.19|45.51|45.21|45.48|45.18|18
1722879210000|2024-08-05 17:33:30|45.5|45.2|45.48|45.18|45.51|45.21|45.46|45.16|14
1722879220000|2024-08-05 17:33:40|45.49|45.19|45.49|45.19|45.5|45.2|45.47|45.17|13
1722879230000|2024-08-05 17:33:50|45.5|45.2|45.58|45.28|45.58|45.28|45.49|45.19|20
1722879240000|2024-08-05 17:34:00|45.59|45.29|45.6|45.3|45.6|45.3|45.58|45.28|19
1722879250000|2024-08-05 17:34:10|45.59|45.29|45.57|45.27|45.6|45.3|45.56|45.26|20
1722879260000|2024-08-05 17:34:20|45.55|45.25|45.6|45.3|45.6|45.3|45.55|45.25|20
1722879270000|2024-08-05 17:34:30|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|15
1722879280000|2024-08-05 17:34:40|45.58|45.28|45.58|45.28|45.6|45.3|45.56|45.26|17
1722879290000|2024-08-05 17:34:50|45.57|45.27|45.58|45.28|45.59|45.29|45.56|45.26|13
1722879300000|2024-08-05 17:35:00|45.57|45.27|45.49|45.19|45.58|45.28|45.49|45.19|21
1722879310000|2024-08-05 17:35:10|45.5|45.2|45.5|45.2|45.51|45.21|45.47|45.17|21
1722879320000|2024-08-05 17:35:20|45.49|45.19|45.47|45.17|45.5|45.2|45.46|45.16|21
1722879330000|2024-08-05 17:35:30|45.48|45.18|45.5|45.2|45.5|45.2|45.47|45.17|19
1722879340000|2024-08-05 17:35:40|45.51|45.21|45.53|45.23|45.57|45.27|45.49|45.19|18
1722879350000|2024-08-05 17:35:50|45.51|45.21|45.51|45.21|45.57|45.27|45.5|45.2|21
1722879360000|2024-08-05 17:36:00|45.53|45.23|45.56|45.26|45.58|45.28|45.53|45.23|17
1722879370000|2024-08-05 17:36:10|45.58|45.28|45.57|45.27|45.58|45.28|45.53|45.23|28
1722879380000|2024-08-05 17:36:20|45.56|45.26|45.52|45.22|45.57|45.27|45.52|45.22|10
1722879390000|2024-08-05 17:36:30|45.5|45.2|45.58|45.28|45.58|45.28|45.5|45.2|17
1722879400000|2024-08-05 17:36:40|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|10
1722879410000|2024-08-05 17:36:50|45.59|45.29|45.59|45.29|45.6|45.3|45.58|45.28|14
1722879420000|2024-08-05 17:37:00|45.6|45.3|45.58|45.28|45.6|45.3|45.57|45.27|15
1722879430000|2024-08-05 17:37:10|45.56|45.26|45.55|45.25|45.58|45.28|45.54|45.24|19
1722879440000|2024-08-05 17:37:20|45.56|45.26|45.54|45.24|45.57|45.27|45.54|45.24|18
1722879450000|2024-08-05 17:37:30|45.53|45.23|45.49|45.19|45.56|45.26|45.49|45.19|15
1722879460000|2024-08-05 17:37:40|45.5|45.2|45.56|45.26|45.56|45.26|45.5|45.2|21
1722879470000|2024-08-05 17:37:50|45.54|45.24|45.55|45.25|45.56|45.26|45.53|45.23|12
1722879480000|2024-08-05 17:38:00|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|15
1722879490000|2024-08-05 17:38:10|45.57|45.27|45.47|45.17|45.57|45.27|45.47|45.17|15
1722879500000|2024-08-05 17:38:20|45.46|45.16|45.46|45.16|45.47|45.17|45.43|45.13|18
1722879510000|2024-08-05 17:38:30|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|16
1722879520000|2024-08-05 17:38:40|45.47|45.17|45.46|45.16|45.47|45.17|45.44|45.14|10
1722879530000|2024-08-05 17:38:50|45.47|45.17|45.47|45.17|45.47|45.17|45.45|45.15|15
1722879540000|2024-08-05 17:39:00|45.46|45.16|45.45|45.15|45.46|45.16|45.44|45.14|18
1722879550000|2024-08-05 17:39:10|45.46|45.16|45.37|45.07|45.46|45.16|45.36|45.06|15
1722879560000|2024-08-05 17:39:20|45.36|45.06|45.44|45.14|45.45|45.15|45.36|45.06|11
1722879570000|2024-08-05 17:39:30|45.42|45.12|45.45|45.15|45.45|45.15|45.4|45.1|27
1722879580000|2024-08-05 17:39:40|45.44|45.14|45.45|45.15|45.47|45.17|45.43|45.13|11
1722879590000|2024-08-05 17:39:50|45.44|45.14|45.46|45.16|45.48|45.18|45.43|45.13|20
1722879600000|2024-08-05 17:40:00|45.47|45.17|45.47|45.17|45.49|45.19|45.46|45.16|12
1722879610000|2024-08-05 17:40:10|45.49|45.19|45.55|45.25|45.55|45.25|45.49|45.19|16
1722879620000|2024-08-05 17:40:20|45.54|45.24|45.59|45.29|45.6|45.3|45.54|45.24|14
1722879630000|2024-08-05 17:40:30|45.58|45.28|45.56|45.26|45.59|45.29|45.54|45.24|22
1722879640000|2024-08-05 17:40:40|45.57|45.27|45.55|45.25|45.57|45.27|45.54|45.24|21
1722879650000|2024-08-05 17:40:50|45.54|45.24|45.57|45.27|45.57|45.27|45.54|45.24|22
1722879660000|2024-08-05 17:41:00|45.58|45.28|45.58|45.28|45.6|45.3|45.57|45.27|23
1722879670000|2024-08-05 17:41:10|45.57|45.27|45.57|45.27|45.59|45.29|45.55|45.25|15
1722879680000|2024-08-05 17:41:20|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|23
1722879690000|2024-08-05 17:41:30|45.59|45.29|45.6|45.3|45.6|45.3|45.58|45.28|7
1722879700000|2024-08-05 17:41:40|45.61|45.31|45.58|45.28|45.64|45.34|45.58|45.28|15
1722879710000|2024-08-05 17:41:50|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|7
1722879720000|2024-08-05 17:42:00|45.57|45.27|45.59|45.29|45.61|45.31|45.57|45.27|15
1722879730000|2024-08-05 17:42:10|45.6|45.3|45.6|45.3|45.63|45.33|45.6|45.3|12
1722879740000|2024-08-05 17:42:20|45.61|45.31|45.59|45.29|45.64|45.34|45.59|45.29|10
1722879750000|2024-08-05 17:42:30|45.58|45.28|45.6|45.3|45.6|45.3|45.57|45.27|22
1722879760000|2024-08-05 17:42:40|45.59|45.29|45.64|45.34|45.64|45.34|45.58|45.28|16
1722879770000|2024-08-05 17:42:50|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|4
1722879780000|2024-08-05 17:43:00|45.65|45.35|45.69|45.39|45.7|45.4|45.65|45.35|10
1722879790000|2024-08-05 17:43:10|45.7|45.4|45.67|45.37|45.7|45.4|45.66|45.36|8
1722879800000|2024-08-05 17:43:20|45.66|45.36|45.67|45.37|45.69|45.39|45.65|45.35|17
1722879810000|2024-08-05 17:43:30|45.66|45.36|45.66|45.36|45.67|45.37|45.63|45.33|13
1722879820000|2024-08-05 17:43:40|45.65|45.35|45.65|45.35|45.67|45.37|45.63|45.33|18
1722879830000|2024-08-05 17:43:50|45.67|45.37|45.59|45.29|45.67|45.37|45.59|45.29|15
1722879840000|2024-08-05 17:44:00|45.58|45.28|45.65|45.35|45.65|45.35|45.57|45.27|13
1722879850000|2024-08-05 17:44:10|45.64|45.34|45.66|45.36|45.66|45.36|45.63|45.33|16
1722879860000|2024-08-05 17:44:20|45.64|45.34|45.64|45.34|45.66|45.36|45.64|45.34|12
1722879870000|2024-08-05 17:44:30|45.63|45.33|45.65|45.35|45.67|45.37|45.63|45.33|13
1722879880000|2024-08-05 17:44:40|45.64|45.34|45.6|45.3|45.65|45.35|45.59|45.29|19
1722879890000|2024-08-05 17:44:50|45.59|45.29|45.61|45.31|45.62|45.32|45.58|45.28|13
1722879900000|2024-08-05 17:45:00|45.62|45.32|45.6|45.3|45.66|45.36|45.6|45.3|18
1722879910000|2024-08-05 17:45:10|45.61|45.31|45.56|45.26|45.61|45.31|45.55|45.25|18
1722879920000|2024-08-05 17:45:20|45.55|45.25|45.56|45.26|45.58|45.28|45.55|45.25|14
1722879930000|2024-08-05 17:45:30|45.55|45.25|45.56|45.26|45.57|45.27|45.53|45.23|14
1722879940000|2024-08-05 17:45:40|45.55|45.25|45.49|45.19|45.56|45.26|45.49|45.19|23
1722879950000|2024-08-05 17:45:50|45.48|45.18|45.47|45.17|45.48|45.18|45.45|45.15|10
1722879960000|2024-08-05 17:46:00|45.46|45.16|45.48|45.18|45.49|45.19|45.44|45.14|17
1722879970000|2024-08-05 17:46:10|45.49|45.19|45.58|45.28|45.58|45.28|45.49|45.19|21
1722879980000|2024-08-05 17:46:20|45.57|45.27|45.57|45.27|45.58|45.28|45.53|45.23|17
1722879990000|2024-08-05 17:46:30|45.56|45.26|45.51|45.21|45.57|45.27|45.5|45.2|13
1722880000000|2024-08-05 17:46:40|45.5|45.2|45.47|45.17|45.51|45.21|45.46|45.16|16
1722880010000|2024-08-05 17:46:50|45.48|45.18|45.48|45.18|45.49|45.19|45.47|45.17|19
1722880020000|2024-08-05 17:47:00|45.49|45.19|45.45|45.15|45.49|45.19|45.42|45.12|20
1722880030000|2024-08-05 17:47:10|45.47|45.17|45.46|45.16|45.48|45.18|45.44|45.14|23
1722880040000|2024-08-05 17:47:20|45.44|45.14|45.47|45.17|45.49|45.19|45.44|45.14|13
1722880050000|2024-08-05 17:47:30|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|13
1722880060000|2024-08-05 17:47:40|45.48|45.18|45.48|45.18|45.49|45.19|45.47|45.17|14
1722880070000|2024-08-05 17:47:50|45.47|45.17|45.46|45.16|45.48|45.18|45.46|45.16|12
1722880080000|2024-08-05 17:48:00|45.47|45.17|45.48|45.18|45.48|45.18|45.44|45.14|14
1722880090000|2024-08-05 17:48:10|45.49|45.19|45.47|45.17|45.51|45.21|45.47|45.17|16
1722880100000|2024-08-05 17:48:20|45.48|45.18|45.55|45.25|45.56|45.26|45.47|45.17|20
1722880110000|2024-08-05 17:48:30|45.57|45.27|45.6|45.3|45.6|45.3|45.56|45.26|21
1722880120000|2024-08-05 17:48:40|45.58|45.28|45.58|45.28|45.59|45.29|45.56|45.26|21
1722880130000|2024-08-05 17:48:50|45.56|45.26|45.61|45.31|45.63|45.33|45.56|45.26|19
1722880140000|2024-08-05 17:49:00|45.6|45.3|45.59|45.29|45.61|45.31|45.58|45.28|21
1722880150000|2024-08-05 17:49:10|45.6|45.3|45.7|45.4|45.71|45.41|45.59|45.29|29
1722880160000|2024-08-05 17:49:20|45.71|45.41|45.74|45.44|45.75|45.45|45.7|45.4|12
1722880170000|2024-08-05 17:49:30|45.73|45.43|45.72|45.42|45.73|45.43|45.7|45.4|17
1722880180000|2024-08-05 17:49:40|45.71|45.41|45.69|45.39|45.71|45.41|45.68|45.38|19
1722880190000|2024-08-05 17:49:50|45.68|45.38|45.68|45.38|45.7|45.4|45.67|45.37|19
1722880200000|2024-08-05 17:50:00|45.67|45.37|45.65|45.35|45.7|45.4|45.65|45.35|20
1722880210000|2024-08-05 17:50:10|45.64|45.34|45.59|45.29|45.66|45.36|45.59|45.29|17
1722880220000|2024-08-05 17:50:20|45.6|45.3|45.57|45.27|45.6|45.3|45.56|45.26|22
1722880230000|2024-08-05 17:50:30|45.55|45.25|45.58|45.28|45.59|45.29|45.55|45.25|19
1722880240000|2024-08-05 17:50:40|45.56|45.26|45.59|45.29|45.6|45.3|45.56|45.26|16
1722880250000|2024-08-05 17:50:50|45.6|45.3|45.58|45.28|45.6|45.3|45.56|45.26|17
1722880260000|2024-08-05 17:51:00|45.59|45.29|45.56|45.26|45.59|45.29|45.55|45.25|15
1722880270000|2024-08-05 17:51:10|45.57|45.27|45.54|45.24|45.57|45.27|45.51|45.21|20
1722880280000|2024-08-05 17:51:20|45.56|45.26|45.54|45.24|45.57|45.27|45.5|45.2|21
1722880290000|2024-08-05 17:51:30|45.55|45.25|45.58|45.28|45.58|45.28|45.53|45.23|21
1722880300000|2024-08-05 17:51:40|45.57|45.27|45.55|45.25|45.58|45.28|45.54|45.24|18
1722880310000|2024-08-05 17:51:50|45.56|45.26|45.58|45.28|45.58|45.28|45.53|45.23|19
1722880320000|2024-08-05 17:52:00|45.6|45.3|45.57|45.27|45.6|45.3|45.56|45.26|16
1722880330000|2024-08-05 17:52:10|45.58|45.28|45.66|45.36|45.66|45.36|45.57|45.27|26
1722880340000|2024-08-05 17:52:20|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|10
1722880350000|2024-08-05 17:52:30|45.65|45.35|45.61|45.31|45.68|45.38|45.61|45.31|13
1722880360000|2024-08-05 17:52:40|45.62|45.32|45.56|45.26|45.62|45.32|45.56|45.26|14
1722880370000|2024-08-05 17:52:50|45.58|45.28|45.57|45.27|45.59|45.29|45.53|45.23|13
1722880380000|2024-08-05 17:53:00|45.56|45.26|45.54|45.24|45.57|45.27|45.51|45.21|21
1722880390000|2024-08-05 17:53:10|45.57|45.27|45.6|45.3|45.6|45.3|45.55|45.25|17
1722880400000|2024-08-05 17:53:20|45.61|45.31|45.58|45.28|45.61|45.31|45.56|45.26|18
1722880410000|2024-08-05 17:53:30|45.56|45.26|45.58|45.28|45.58|45.28|45.54|45.24|14
1722880420000|2024-08-05 17:53:40|45.59|45.29|45.58|45.28|45.6|45.3|45.56|45.26|19
1722880430000|2024-08-05 17:53:50|45.57|45.27|45.58|45.28|45.59|45.29|45.56|45.26|16
1722880440000|2024-08-05 17:54:00|45.57|45.27|45.56|45.26|45.59|45.29|45.55|45.25|13
1722880450000|2024-08-05 17:54:10|45.57|45.27|45.59|45.29|45.59|45.29|45.51|45.21|17
1722880460000|2024-08-05 17:54:20|45.58|45.28|45.59|45.29|45.61|45.31|45.58|45.28|18
1722880470000|2024-08-05 17:54:30|45.58|45.28|45.59|45.29|45.59|45.29|45.57|45.27|10
1722880480000|2024-08-05 17:54:40|45.58|45.28|45.55|45.25|45.59|45.29|45.55|45.25|8
1722880490000|2024-08-05 17:54:50|45.56|45.26|45.57|45.27|45.57|45.27|45.5|45.2|19
1722880500000|2024-08-05 17:55:00|45.58|45.28|45.56|45.26|45.58|45.28|45.54|45.24|14
1722880510000|2024-08-05 17:55:10|45.54|45.24|45.58|45.28|45.59|45.29|45.54|45.24|21
1722880520000|2024-08-05 17:55:20|45.57|45.27|45.56|45.26|45.58|45.28|45.56|45.26|16
1722880530000|2024-08-05 17:55:30|45.55|45.25|45.52|45.22|45.56|45.26|45.49|45.19|20
1722880540000|2024-08-05 17:55:40|45.51|45.21|45.49|45.19|45.51|45.21|45.47|45.17|11
1722880550000|2024-08-05 17:55:50|45.48|45.18|45.46|45.16|45.49|45.19|45.45|45.15|12
1722880560000|2024-08-05 17:56:00|45.45|45.15|45.46|45.16|45.46|45.16|45.4|45.1|15
1722880570000|2024-08-05 17:56:10|45.44|45.14|45.42|45.12|45.44|45.14|45.4|45.1|15
1722880580000|2024-08-05 17:56:20|45.41|45.11|45.41|45.11|45.43|45.13|45.41|45.11|9
1722880590000|2024-08-05 17:56:30|45.42|45.12|45.4|45.1|45.45|45.15|45.4|45.1|12
1722880600000|2024-08-05 17:56:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|14
1722880610000|2024-08-05 17:56:50|45.39|45.09|45.41|45.11|45.42|45.12|45.36|45.06|23
1722880620000|2024-08-05 17:57:00|45.4|45.1|45.42|45.12|45.42|45.12|45.39|45.09|13
1722880630000|2024-08-05 17:57:10|45.41|45.11|45.41|45.11|45.47|45.17|45.4|45.1|18
1722880640000|2024-08-05 17:57:20|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|22
1722880650000|2024-08-05 17:57:30|45.39|45.09|45.39|45.09|45.42|45.12|45.39|45.09|19
1722880660000|2024-08-05 17:57:40|45.38|45.08|45.38|45.08|45.4|45.1|45.38|45.08|11
1722880670000|2024-08-05 17:57:50|45.37|45.07|45.38|45.08|45.4|45.1|45.37|45.07|12
1722880680000|2024-08-05 17:58:00|45.37|45.07|45.32|45.02|45.38|45.08|45.32|45.02|15
1722880690000|2024-08-05 17:58:10|45.3|45|45.29|44.99|45.31|45.01|45.29|44.99|12
1722880700000|2024-08-05 17:58:20|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|12
1722880710000|2024-08-05 17:58:30|45.3|45|45.3|45|45.32|45.02|45.29|44.99|18
1722880720000|2024-08-05 17:58:40|45.31|45.01|45.31|45.01|45.32|45.02|45.3|45|15
1722880730000|2024-08-05 17:58:50|45.3|45|45.28|44.98|45.31|45.01|45.28|44.98|16
1722880740000|2024-08-05 17:59:00|45.3|45|45.28|44.98|45.32|45.02|45.27|44.97|19
1722880750000|2024-08-05 17:59:10|45.27|44.97|45.29|44.99|45.3|45|45.25|44.95|18
1722880760000|2024-08-05 17:59:20|45.3|45|45.3|45|45.32|45.02|45.3|45|13
1722880770000|2024-08-05 17:59:30|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|14
1722880780000|2024-08-05 17:59:40|45.31|45.01|45.3|45|45.32|45.02|45.29|44.99|14
1722880790000|2024-08-05 17:59:50|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|12
1722880800000|2024-08-05 18:00:00|45.28|44.98|45.23|44.93|45.31|45.01|45.23|44.93|24
1722880810000|2024-08-05 18:00:10|45.24|44.94|45.25|44.95|45.25|44.95|45.19|44.89|22
1722880820000|2024-08-05 18:00:20|45.24|44.94|45.29|44.99|45.29|44.99|45.24|44.94|22
1722880830000|2024-08-05 18:00:30|45.3|45|45.26|44.96|45.3|45|45.25|44.95|18
1722880840000|2024-08-05 18:00:40|45.23|44.93|45.22|44.92|45.25|44.95|45.22|44.92|22
1722880850000|2024-08-05 18:00:50|45.21|44.91|45.26|44.96|45.27|44.97|45.2|44.9|14
1722880860000|2024-08-05 18:01:00|45.24|44.94|45.31|45.01|45.31|45.01|45.24|44.94|24
1722880870000|2024-08-05 18:01:10|45.3|45|45.27|44.97|45.31|45.01|45.27|44.97|19
1722880880000|2024-08-05 18:01:20|45.26|44.96|45.24|44.94|45.27|44.97|45.24|44.94|13
1722880890000|2024-08-05 18:01:30|45.26|44.96|45.26|44.96|45.29|44.99|45.24|44.94|21
1722880900000|2024-08-05 18:01:40|45.28|44.98|45.3|45|45.32|45.02|45.27|44.97|16
1722880910000|2024-08-05 18:01:50|45.31|45.01|45.34|45.04|45.34|45.04|45.3|45|13
1722880920000|2024-08-05 18:02:00|45.35|45.05|45.39|45.09|45.39|45.09|45.35|45.05|27
1722880930000|2024-08-05 18:02:10|45.38|45.08|45.33|45.03|45.4|45.1|45.33|45.03|27
1722880940000|2024-08-05 18:02:20|45.3|45|45.27|44.97|45.31|45.01|45.27|44.97|15
1722880950000|2024-08-05 18:02:30|45.28|44.98|45.28|44.98|45.29|44.99|45.26|44.96|18
1722880960000|2024-08-05 18:02:40|45.27|44.97|45.28|44.98|45.3|45|45.27|44.97|13
1722880970000|2024-08-05 18:02:50|45.29|44.99|45.28|44.98|45.3|45|45.27|44.97|12
1722880980000|2024-08-05 18:03:00|45.29|44.99|45.3|45|45.3|45|45.28|44.98|12
1722880990000|2024-08-05 18:03:10|45.31|45.01|45.34|45.04|45.37|45.07|45.31|45.01|19
1722881000000|2024-08-05 18:03:20|45.33|45.03|45.27|44.97|45.33|45.03|45.27|44.97|7
1722881010000|2024-08-05 18:03:30|45.26|44.96|45.27|44.97|45.29|44.99|45.25|44.95|11
1722881020000|2024-08-05 18:03:40|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|10
1722881030000|2024-08-05 18:03:50|45.28|44.98|45.27|44.97|45.28|44.98|45.25|44.95|10
1722881040000|2024-08-05 18:04:00|45.26|44.96|45.28|44.98|45.28|44.98|45.26|44.96|13
1722881050000|2024-08-05 18:04:10|45.27|44.97|45.3|45|45.36|45.06|45.27|44.97|19
1722881060000|2024-08-05 18:04:20|45.31|45.01|45.34|45.04|45.36|45.06|45.3|45|12
1722881070000|2024-08-05 18:04:30|45.35|45.05|45.36|45.06|45.36|45.06|45.33|45.03|17
1722881080000|2024-08-05 18:04:40|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|12
1722881090000|2024-08-05 18:04:50|45.35|45.05|45.36|45.06|45.37|45.07|45.34|45.04|16
1722881100000|2024-08-05 18:05:00|45.37|45.07|45.35|45.05|45.39|45.09|45.35|45.05|19
1722881110000|2024-08-05 18:05:10|45.36|45.06|45.34|45.04|45.37|45.07|45.34|45.04|12
1722881120000|2024-08-05 18:05:20|45.33|45.03|45.34|45.04|45.37|45.07|45.3|45|16
1722881130000|2024-08-05 18:05:30|45.32|45.02|45.36|45.06|45.36|45.06|45.29|44.99|14
1722881140000|2024-08-05 18:05:40|45.37|45.07|45.35|45.05|45.37|45.07|45.34|45.04|13
1722881150000|2024-08-05 18:05:50|45.33|45.03|45.37|45.07|45.37|45.07|45.33|45.03|15
1722881160000|2024-08-05 18:06:00|45.38|45.08|45.4|45.1|45.4|45.1|45.37|45.07|19
1722881170000|2024-08-05 18:06:10|45.39|45.09|45.36|45.06|45.41|45.11|45.36|45.06|16
1722881180000|2024-08-05 18:06:20|45.37|45.07|45.36|45.06|45.38|45.08|45.35|45.05|17
1722881190000|2024-08-05 18:06:30|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|7
1722881200000|2024-08-05 18:06:40|45.4|45.1|45.45|45.15|45.45|45.15|45.39|45.09|6
1722881210000|2024-08-05 18:06:50|45.44|45.14|45.41|45.11|45.44|45.14|45.4|45.1|12
1722881220000|2024-08-05 18:07:00|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|8
1722881230000|2024-08-05 18:07:10|45.37|45.07|45.35|45.05|45.38|45.08|45.34|45.04|15
1722881240000|2024-08-05 18:07:20|45.36|45.06|45.36|45.06|45.37|45.07|45.34|45.04|20
1722881250000|2024-08-05 18:07:30|45.35|45.05|45.35|45.05|45.37|45.07|45.34|45.04|17
1722881260000|2024-08-05 18:07:40|45.34|45.04|45.35|45.05|45.35|45.05|45.3|45|13
1722881270000|2024-08-05 18:07:50|45.34|45.04|45.34|45.04|45.36|45.06|45.34|45.04|10
1722881280000|2024-08-05 18:08:00|45.35|45.05|45.35|45.05|45.37|45.07|45.34|45.04|15
1722881290000|2024-08-05 18:08:10|45.36|45.06|45.35|45.05|45.37|45.07|45.33|45.03|13
1722881300000|2024-08-05 18:08:20|45.34|45.04|45.36|45.06|45.37|45.07|45.34|45.04|11
1722881310000|2024-08-05 18:08:30|45.37|45.07|45.36|45.06|45.38|45.08|45.35|45.05|8
1722881320000|2024-08-05 18:08:40|45.35|45.05|45.37|45.07|45.37|45.07|45.34|45.04|12
1722881330000|2024-08-05 18:08:50|45.36|45.06|45.35|45.05|45.36|45.06|45.34|45.04|6
1722881340000|2024-08-05 18:09:00|45.34|45.04|45.35|45.05|45.36|45.06|45.32|45.02|10
1722881350000|2024-08-05 18:09:10|45.34|45.04|45.35|45.05|45.36|45.06|45.33|45.03|16
1722881360000|2024-08-05 18:09:20|45.36|45.06|45.35|45.05|45.37|45.07|45.35|45.05|8
1722881370000|2024-08-05 18:09:30|45.34|45.04|45.3|45|45.34|45.04|45.3|45|6
1722881380000|2024-08-05 18:09:40|45.29|44.99|45.27|44.97|45.3|45|45.27|44.97|8
1722881390000|2024-08-05 18:09:50|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|9
1722881400000|2024-08-05 18:10:00|45.29|44.99|45.26|44.96|45.29|44.99|45.26|44.96|4
1722881410000|2024-08-05 18:10:10|45.25|44.95|45.19|44.89|45.25|44.95|45.18|44.88|11
1722881420000|2024-08-05 18:10:20|45.18|44.88|45.17|44.87|45.19|44.89|45.16|44.86|7
1722881430000|2024-08-05 18:10:30|45.18|44.88|45.19|44.89|45.19|44.89|45.17|44.87|12
1722881440000|2024-08-05 18:10:40|45.2|44.9|45.25|44.95|45.26|44.96|45.2|44.9|16
1722881450000|2024-08-05 18:10:50|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|15
1722881460000|2024-08-05 18:11:00|45.27|44.97|45.29|44.99|45.3|45|45.27|44.97|15
1722881470000|2024-08-05 18:11:10|45.28|44.98|45.27|44.97|45.28|44.98|45.25|44.95|10
1722881480000|2024-08-05 18:11:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|10
1722881490000|2024-08-05 18:11:30|45.26|44.96|45.27|44.97|45.27|44.97|45.25|44.95|17
1722881500000|2024-08-05 18:11:40|45.26|44.96|45.26|44.96|45.27|44.97|45.25|44.95|11
1722881510000|2024-08-05 18:11:50|45.24|44.94|45.27|44.97|45.27|44.97|45.24|44.94|17
1722881520000|2024-08-05 18:12:00|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|8
1722881530000|2024-08-05 18:12:10|45.28|44.98|45.27|44.97|45.29|44.99|45.26|44.96|8
1722881540000|2024-08-05 18:12:20|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|7
1722881550000|2024-08-05 18:12:30|45.27|44.97|45.27|44.97|45.28|44.98|45.26|44.96|11
1722881560000|2024-08-05 18:12:40|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|7
1722881570000|2024-08-05 18:12:50|45.27|44.97|45.27|44.97|45.27|44.97|45.25|44.95|9
1722881580000|2024-08-05 18:13:00|45.26|44.96|45.26|44.96|45.27|44.97|45.24|44.94|16
1722881590000|2024-08-05 18:13:10|45.27|44.97|45.23|44.93|45.27|44.97|45.23|44.93|10
1722881600000|2024-08-05 18:13:20|45.24|44.94|45.27|44.97|45.27|44.97|45.24|44.94|16
1722881610000|2024-08-05 18:13:30|45.26|44.96|45.25|44.95|45.27|44.97|45.25|44.95|6
1722881620000|2024-08-05 18:13:40|45.24|44.94|45.2|44.9|45.24|44.94|45.19|44.89|13
1722881630000|2024-08-05 18:13:50|45.23|44.93|45.2|44.9|45.26|44.96|45.2|44.9|11
1722881640000|2024-08-05 18:14:00|45.19|44.89|45.18|44.88|45.2|44.9|45.17|44.87|10
1722881650000|2024-08-05 18:14:10|45.19|44.89|45.18|44.88|45.19|44.89|45.17|44.87|11
1722881660000|2024-08-05 18:14:20|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|8
1722881670000|2024-08-05 18:14:30|45.21|44.91|45.17|44.87|45.21|44.91|45.15|44.85|11
1722881680000|2024-08-05 18:14:40|45.18|44.88|45.21|44.91|45.21|44.91|45.17|44.87|6
1722881690000|2024-08-05 18:14:50|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|7
1722881700000|2024-08-05 18:15:00|45.19|44.89|45.19|44.89|45.21|44.91|45.18|44.88|15
1722881710000|2024-08-05 18:15:10|45.2|44.9|45.2|44.9|45.22|44.92|45.19|44.89|19
1722881720000|2024-08-05 18:15:20|45.19|44.89|45.27|44.97|45.29|44.99|45.19|44.89|20
1722881730000|2024-08-05 18:15:30|45.23|44.93|45.21|44.91|45.25|44.95|45.19|44.89|16
1722881740000|2024-08-05 18:15:40|45.22|44.92|45.2|44.9|45.22|44.92|45.19|44.89|12
1722881750000|2024-08-05 18:15:50|45.21|44.91|45.2|44.9|45.21|44.91|45.19|44.89|12
1722881760000|2024-08-05 18:16:00|45.19|44.89|45.13|44.83|45.22|44.92|45.13|44.83|14
1722881770000|2024-08-05 18:16:10|45.11|44.81|45.17|44.87|45.17|44.87|45.1|44.8|18
1722881780000|2024-08-05 18:16:20|45.16|44.86|45.1|44.8|45.16|44.86|45.08|44.78|20
1722881790000|2024-08-05 18:16:30|45.11|44.81|45.12|44.82|45.12|44.82|45.1|44.8|4
1722881800000|2024-08-05 18:16:40|45.11|44.81|45.12|44.82|45.17|44.87|45.1|44.8|20
1722881810000|2024-08-05 18:16:50|45.11|44.81|45.12|44.82|45.12|44.82|45.1|44.8|10
1722881820000|2024-08-05 18:17:00|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1722881830000|2024-08-05 18:17:10|45.17|44.87|45.11|44.81|45.17|44.87|45.1|44.8|13
1722881840000|2024-08-05 18:17:20|45.1|44.8|45.08|44.78|45.11|44.81|45.06|44.76|23
1722881850000|2024-08-05 18:17:30|45.07|44.77|45.1|44.8|45.1|44.8|45.02|44.72|23
1722881860000|2024-08-05 18:17:40|45.09|44.79|45.1|44.8|45.1|44.8|45.08|44.78|10
1722881870000|2024-08-05 18:17:50|45.09|44.79|45.08|44.78|45.1|44.8|45.08|44.78|13
1722881880000|2024-08-05 18:18:00|45.07|44.77|45.08|44.78|45.09|44.79|45.05|44.75|20
1722881890000|2024-08-05 18:18:10|45.06|44.76|45.08|44.78|45.08|44.78|45.05|44.75|13
1722881900000|2024-08-05 18:18:20|45.06|44.76|45.09|44.79|45.09|44.79|45.06|44.76|12
1722881910000|2024-08-05 18:18:30|45.08|44.78|45.07|44.77|45.09|44.79|45.06|44.76|24
1722881920000|2024-08-05 18:18:40|45.05|44.75|45.02|44.72|45.05|44.75|45.01|44.71|11
1722881930000|2024-08-05 18:18:50|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|7
1722881940000|2024-08-05 18:19:00|45|44.7|44.99|44.69|45.01|44.71|44.98|44.68|16
1722881950000|2024-08-05 18:19:10|44.98|44.68|45.01|44.71|45.01|44.71|44.97|44.67|10
1722881960000|2024-08-05 18:19:20|45|44.7|44.98|44.68|45.02|44.72|44.98|44.68|17
1722881970000|2024-08-05 18:19:30|44.97|44.67|44.97|44.67|44.98|44.68|44.91|44.61|21
1722881980000|2024-08-05 18:19:40|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|14
1722881990000|2024-08-05 18:19:50|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|7
1722882000000|2024-08-05 18:20:00|44.97|44.67|44.97|44.67|44.98|44.68|44.96|44.66|11
1722882010000|2024-08-05 18:20:10|44.98|44.68|44.99|44.69|45|44.7|44.97|44.67|14
1722882020000|2024-08-05 18:20:20|44.98|44.68|44.97|44.67|44.99|44.69|44.96|44.66|18
1722882030000|2024-08-05 18:20:30|44.98|44.68|44.97|44.67|44.99|44.69|44.95|44.65|21
1722882040000|2024-08-05 18:20:40|44.98|44.68|44.98|44.68|44.98|44.68|44.96|44.66|13
1722882050000|2024-08-05 18:20:50|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|13
1722882060000|2024-08-05 18:21:00|44.98|44.68|44.97|44.67|45|44.7|44.95|44.65|18
1722882070000|2024-08-05 18:21:10|44.98|44.68|44.97|44.67|44.99|44.69|44.96|44.66|19
1722882080000|2024-08-05 18:21:20|44.98|44.68|44.99|44.69|44.99|44.69|44.95|44.65|17
1722882090000|2024-08-05 18:21:30|44.97|44.67|44.98|44.68|45|44.7|44.97|44.67|7
1722882100000|2024-08-05 18:21:40|44.97|44.67|44.96|44.66|44.99|44.69|44.95|44.65|11
1722882110000|2024-08-05 18:21:50|44.97|44.67|44.97|44.67|44.98|44.68|44.95|44.65|19
1722882120000|2024-08-05 18:22:00|44.98|44.68|44.97|44.67|44.98|44.68|44.95|44.65|13
1722882130000|2024-08-05 18:22:10|44.95|44.65|44.98|44.68|44.98|44.68|44.95|44.65|14
1722882140000|2024-08-05 18:22:20|44.97|44.67|44.97|44.67|44.99|44.69|44.95|44.65|18
1722882150000|2024-08-05 18:22:30|44.96|44.66|44.93|44.63|44.97|44.67|44.9|44.6|14
1722882160000|2024-08-05 18:22:40|44.92|44.62|44.91|44.61|44.97|44.67|44.9|44.6|27
1722882170000|2024-08-05 18:22:50|44.9|44.6|44.89|44.59|44.9|44.6|44.86|44.56|18
1722882180000|2024-08-05 18:23:00|44.88|44.58|44.86|44.56|44.9|44.6|44.8|44.5|21
1722882190000|2024-08-05 18:23:10|44.87|44.57|44.83|44.53|44.87|44.57|44.82|44.52|23
1722882200000|2024-08-05 18:23:20|44.84|44.54|44.86|44.56|44.87|44.57|44.83|44.53|26
1722882210000|2024-08-05 18:23:30|44.85|44.55|44.81|44.51|44.87|44.57|44.81|44.51|18
1722882220000|2024-08-05 18:23:40|44.82|44.52|44.86|44.56|44.88|44.58|44.82|44.52|22
1722882230000|2024-08-05 18:23:50|44.87|44.57|44.85|44.55|44.87|44.57|44.81|44.51|23
1722882240000|2024-08-05 18:24:00|44.86|44.56|44.8|44.5|44.86|44.56|44.79|44.49|17
1722882250000|2024-08-05 18:24:10|44.81|44.51|44.73|44.43|44.82|44.52|44.7|44.4|29
1722882260000|2024-08-05 18:24:20|44.72|44.42|44.71|44.41|44.72|44.42|44.67|44.37|18
1722882270000|2024-08-05 18:24:30|44.7|44.4|44.76|44.46|44.79|44.49|44.7|44.4|17
1722882280000|2024-08-05 18:24:40|44.74|44.44|44.68|44.38|44.74|44.44|44.66|44.36|15
1722882290000|2024-08-05 18:24:50|44.67|44.37|44.67|44.37|44.7|44.4|44.66|44.36|22
1722882300000|2024-08-05 18:25:00|44.66|44.36|44.6|44.3|44.68|44.38|44.6|44.3|15
1722882310000|2024-08-05 18:25:10|44.61|44.31|44.68|44.38|44.69|44.39|44.6|44.3|19
1722882320000|2024-08-05 18:25:20|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|14
1722882330000|2024-08-05 18:25:30|44.69|44.39|44.71|44.41|44.73|44.43|44.69|44.39|13
1722882340000|2024-08-05 18:25:40|44.72|44.42|44.79|44.49|44.8|44.5|44.72|44.42|23
1722882350000|2024-08-05 18:25:50|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|10
1722882360000|2024-08-05 18:26:00|44.78|44.48|44.81|44.51|44.81|44.51|44.77|44.47|17
1722882370000|2024-08-05 18:26:10|44.82|44.52|44.8|44.5|44.89|44.59|44.8|44.5|23
1722882380000|2024-08-05 18:26:20|44.79|44.49|44.77|44.47|44.81|44.51|44.76|44.46|20
1722882390000|2024-08-05 18:26:30|44.78|44.48|44.77|44.47|44.79|44.49|44.75|44.45|16
1722882400000|2024-08-05 18:26:40|44.76|44.46|44.76|44.46|44.78|44.48|44.71|44.41|19
1722882410000|2024-08-05 18:26:50|44.77|44.47|44.71|44.41|44.78|44.48|44.7|44.4|20
1722882420000|2024-08-05 18:27:00|44.77|44.47|44.78|44.48|44.78|44.48|44.75|44.45|16
1722882430000|2024-08-05 18:27:10|44.77|44.47|44.77|44.47|44.79|44.49|44.75|44.45|15
1722882440000|2024-08-05 18:27:20|44.78|44.48|44.78|44.48|44.78|44.48|44.76|44.46|17
1722882450000|2024-08-05 18:27:30|44.76|44.46|44.77|44.47|44.8|44.5|44.76|44.46|12
1722882460000|2024-08-05 18:27:40|44.78|44.48|44.8|44.5|44.81|44.51|44.77|44.47|13
1722882470000|2024-08-05 18:27:50|44.79|44.49|44.76|44.46|44.79|44.49|44.76|44.46|19
1722882480000|2024-08-05 18:28:00|44.77|44.47|44.76|44.46|44.79|44.49|44.73|44.43|18
1722882490000|2024-08-05 18:28:10|44.77|44.47|44.76|44.46|44.77|44.47|44.72|44.42|18
1722882500000|2024-08-05 18:28:20|44.75|44.45|44.78|44.48|44.8|44.5|44.75|44.45|19
1722882510000|2024-08-05 18:28:30|44.76|44.46|44.75|44.45|44.78|44.48|44.75|44.45|16
1722882520000|2024-08-05 18:28:40|44.74|44.44|44.75|44.45|44.77|44.47|44.74|44.44|24
1722882530000|2024-08-05 18:28:50|44.74|44.44|44.79|44.49|44.79|44.49|44.74|44.44|20
1722882540000|2024-08-05 18:29:00|44.77|44.47|44.77|44.47|44.79|44.49|44.76|44.46|23
1722882550000|2024-08-05 18:29:10|44.79|44.49|44.82|44.52|44.82|44.52|44.77|44.47|13
1722882560000|2024-08-05 18:29:20|44.83|44.53|44.85|44.55|44.86|44.56|44.83|44.53|11
1722882570000|2024-08-05 18:29:30|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|12
1722882590000|2024-08-05 18:29:50|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1722882600000|2024-08-05 18:30:00|44.84|44.54|44.95|44.65|44.95|44.65|44.84|44.54|15
1722882610000|2024-08-05 18:30:10|44.96|44.66|44.96|44.66|44.98|44.68|44.95|44.65|11
1722882620000|2024-08-05 18:30:20|44.97|44.67|44.97|44.67|44.97|44.67|44.92|44.62|20
1722882630000|2024-08-05 18:30:30|44.96|44.66|44.99|44.69|44.99|44.69|44.9|44.6|22
1722882640000|2024-08-05 18:30:40|45|44.7|44.96|44.66|45|44.7|44.94|44.64|15
1722882650000|2024-08-05 18:30:50|44.97|44.67|44.97|44.67|44.99|44.69|44.95|44.65|20
1722882660000|2024-08-05 18:31:00|44.96|44.66|44.92|44.62|44.98|44.68|44.91|44.61|19
1722882670000|2024-08-05 18:31:10|44.93|44.63|44.9|44.6|44.93|44.63|44.88|44.58|14
1722882680000|2024-08-05 18:31:20|44.87|44.57|44.88|44.58|44.9|44.6|44.87|44.57|13
1722882690000|2024-08-05 18:31:30|44.9|44.6|44.93|44.63|44.93|44.63|44.88|44.58|24
1722882700000|2024-08-05 18:31:40|44.95|44.65|44.98|44.68|44.98|44.68|44.95|44.65|10
1722882710000|2024-08-05 18:31:50|44.96|44.66|44.92|44.62|44.98|44.68|44.92|44.62|15
1722882720000|2024-08-05 18:32:00|44.93|44.63|44.9|44.6|44.93|44.63|44.89|44.59|22
1722882730000|2024-08-05 18:32:10|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|5
1722882740000|2024-08-05 18:32:20|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|8
1722882750000|2024-08-05 18:32:30|44.88|44.58|44.87|44.57|44.9|44.6|44.87|44.57|12
1722882760000|2024-08-05 18:32:40|44.88|44.58|44.89|44.59|44.91|44.61|44.87|44.57|20
1722882770000|2024-08-05 18:32:50|44.9|44.6|44.89|44.59|44.92|44.62|44.88|44.58|15
1722882780000|2024-08-05 18:33:00|44.9|44.6|44.87|44.57|44.91|44.61|44.87|44.57|18
1722882790000|2024-08-05 18:33:10|44.88|44.58|44.86|44.56|44.89|44.59|44.86|44.56|11
1722882800000|2024-08-05 18:33:20|44.87|44.57|44.86|44.56|44.88|44.58|44.85|44.55|8
1722882810000|2024-08-05 18:33:30|44.87|44.57|44.88|44.58|44.9|44.6|44.85|44.55|12
1722882820000|2024-08-05 18:33:40|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|12
1722882830000|2024-08-05 18:33:50|44.88|44.58|44.87|44.57|44.89|44.59|44.86|44.56|18
1722882840000|2024-08-05 18:34:00|44.86|44.56|44.87|44.57|44.88|44.58|44.85|44.55|12
1722882850000|2024-08-05 18:34:10|44.86|44.56|44.88|44.58|44.88|44.58|44.85|44.55|14
1722882860000|2024-08-05 18:34:20|44.86|44.56|44.87|44.57|44.89|44.59|44.86|44.56|7
1722882870000|2024-08-05 18:34:30|44.88|44.58|44.9|44.6|44.9|44.6|44.86|44.56|9
1722882880000|2024-08-05 18:34:40|44.89|44.59|44.9|44.6|44.91|44.61|44.88|44.58|10
1722882890000|2024-08-05 18:34:50|44.89|44.59|44.89|44.59|44.9|44.6|44.87|44.57|10
1722882900000|2024-08-05 18:35:00|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|13
1722882910000|2024-08-05 18:35:10|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|10
1722882920000|2024-08-05 18:35:20|44.9|44.6|44.96|44.66|44.98|44.68|44.9|44.6|18
1722882930000|2024-08-05 18:35:30|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|10
1722882940000|2024-08-05 18:35:40|44.97|44.67|44.97|44.67|44.99|44.69|44.94|44.64|12
1722882950000|2024-08-05 18:35:50|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|11
1722882960000|2024-08-05 18:36:00|44.94|44.64|44.98|44.68|44.98|44.68|44.91|44.61|18
1722882970000|2024-08-05 18:36:10|44.99|44.69|45|44.7|45|44.7|44.97|44.67|13
1722882980000|2024-08-05 18:36:20|44.99|44.69|44.97|44.67|45|44.7|44.97|44.67|14
1722882990000|2024-08-05 18:36:30|44.98|44.68|44.98|44.68|44.99|44.69|44.96|44.66|16
1722883000000|2024-08-05 18:36:40|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1722883010000|2024-08-05 18:36:50|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|5
1722883020000|2024-08-05 18:37:00|44.97|44.67|44.96|44.66|44.97|44.67|44.95|44.65|8
1722883030000|2024-08-05 18:37:10|44.95|44.65|44.96|44.66|44.97|44.67|44.95|44.65|9
1722883040000|2024-08-05 18:37:20|44.97|44.67|44.96|44.66|44.98|44.68|44.96|44.66|8
1722883050000|2024-08-05 18:37:30|44.95|44.65|44.92|44.62|44.95|44.65|44.91|44.61|11
1722883060000|2024-08-05 18:37:40|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|6
1722883070000|2024-08-05 18:37:50|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|7
1722883080000|2024-08-05 18:38:00|44.9|44.6|44.9|44.6|44.92|44.62|44.89|44.59|13
1722883090000|2024-08-05 18:38:10|44.89|44.59|44.87|44.57|44.9|44.6|44.87|44.57|7
1722883100000|2024-08-05 18:38:20|44.88|44.58|44.8|44.5|44.88|44.58|44.8|44.5|12
1722883110000|2024-08-05 18:38:30|44.81|44.51|44.79|44.49|44.81|44.51|44.78|44.48|5
1722883120000|2024-08-05 18:38:40|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|6
1722883130000|2024-08-05 18:38:50|44.78|44.48|44.75|44.45|44.79|44.49|44.75|44.45|18
1722883140000|2024-08-05 18:39:00|44.78|44.48|44.76|44.46|44.8|44.5|44.76|44.46|14
1722883150000|2024-08-05 18:39:10|44.77|44.47|44.75|44.45|44.78|44.48|44.74|44.44|16
1722883160000|2024-08-05 18:39:20|44.76|44.46|44.7|44.4|44.76|44.46|44.69|44.39|15
1722883170000|2024-08-05 18:39:30|44.68|44.38|44.68|44.38|44.7|44.4|44.67|44.37|19
1722883180000|2024-08-05 18:39:40|44.69|44.39|44.69|44.39|44.7|44.4|44.67|44.37|18
1722883190000|2024-08-05 18:39:50|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|18
1722883200000|2024-08-05 18:40:00|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|14
1722883210000|2024-08-05 18:40:10|44.68|44.38|44.65|44.35|44.71|44.41|44.64|44.34|17
1722883220000|2024-08-05 18:40:20|44.66|44.36|44.58|44.28|44.67|44.37|44.58|44.28|17
1722883230000|2024-08-05 18:40:30|44.56|44.26|44.56|44.26|44.58|44.28|44.55|44.25|15
1722883240000|2024-08-05 18:40:40|44.57|44.27|44.58|44.28|44.59|44.29|44.56|44.26|14
1722883250000|2024-08-05 18:40:50|44.59|44.29|44.58|44.28|44.6|44.3|44.58|44.28|7
1722883260000|2024-08-05 18:41:00|44.6|44.3|44.58|44.28|44.6|44.3|44.57|44.27|19
1722883270000|2024-08-05 18:41:10|44.57|44.27|44.56|44.26|44.59|44.29|44.55|44.25|13
1722883280000|2024-08-05 18:41:20|44.55|44.25|44.66|44.36|44.66|44.36|44.55|44.25|18
1722883290000|2024-08-05 18:41:30|44.65|44.35|44.69|44.39|44.69|44.39|44.65|44.35|12
1722883300000|2024-08-05 18:41:40|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|12
1722883310000|2024-08-05 18:41:50|44.66|44.36|44.64|44.34|44.68|44.38|44.64|44.34|16
1722883320000|2024-08-05 18:42:00|44.65|44.35|44.66|44.36|44.67|44.37|44.64|44.34|16
1722883330000|2024-08-05 18:42:10|44.65|44.35|44.59|44.29|44.65|44.35|44.59|44.29|12
1722883340000|2024-08-05 18:42:20|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|7
1722883350000|2024-08-05 18:42:30|44.57|44.27|44.57|44.27|44.58|44.28|44.54|44.24|15
1722883360000|2024-08-05 18:42:40|44.56|44.26|44.57|44.27|44.57|44.27|44.54|44.24|10
1722883370000|2024-08-05 18:42:50|44.56|44.26|44.56|44.26|44.58|44.28|44.56|44.26|6
1722883380000|2024-08-05 18:43:00|44.55|44.25|44.58|44.28|44.59|44.29|44.55|44.25|13
1722883390000|2024-08-05 18:43:10|44.59|44.29|44.57|44.27|44.59|44.29|44.55|44.25|13
1722883400000|2024-08-05 18:43:20|44.56|44.26|44.57|44.27|44.57|44.27|44.55|44.25|8
1722883410000|2024-08-05 18:43:30|44.58|44.28|44.59|44.29|44.59|44.29|44.54|44.24|15
1722883420000|2024-08-05 18:43:40|44.58|44.28|44.56|44.26|44.59|44.29|44.56|44.26|17
1722883430000|2024-08-05 18:43:50|44.57|44.27|44.56|44.26|44.57|44.27|44.55|44.25|8
1722883440000|2024-08-05 18:44:00|44.55|44.25|44.55|44.25|44.56|44.26|44.54|44.24|9
1722883450000|2024-08-05 18:44:10|44.56|44.26|44.57|44.27|44.58|44.28|44.55|44.25|19
1722883460000|2024-08-05 18:44:20|44.58|44.28|44.59|44.29|44.6|44.3|44.55|44.25|17
1722883470000|2024-08-05 18:44:30|44.6|44.3|44.59|44.29|44.61|44.31|44.59|44.29|14
1722883480000|2024-08-05 18:44:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1722883500000|2024-08-05 18:45:00|44.59|44.29|44.62|44.32|44.62|44.32|44.58|44.28|9
1722883510000|2024-08-05 18:45:10|44.64|44.34|44.69|44.39|44.69|44.39|44.64|44.34|6
1722883520000|2024-08-05 18:45:20|44.7|44.4|44.71|44.41|44.73|44.43|44.69|44.39|14
1722883530000|2024-08-05 18:45:30|44.72|44.42|44.67|44.37|44.72|44.42|44.66|44.36|14
1722883540000|2024-08-05 18:45:40|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|8
1722883550000|2024-08-05 18:45:50|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|8
1722883560000|2024-08-05 18:46:00|44.63|44.33|44.64|44.34|44.65|44.35|44.58|44.28|15
1722883570000|2024-08-05 18:46:10|44.65|44.35|44.59|44.29|44.67|44.37|44.59|44.29|15
1722883580000|2024-08-05 18:46:20|44.6|44.3|44.55|44.25|44.6|44.3|44.54|44.24|10
1722883590000|2024-08-05 18:46:30|44.56|44.26|44.58|44.28|44.59|44.29|44.56|44.26|14
1722883600000|2024-08-05 18:46:40|44.57|44.27|44.57|44.27|44.58|44.28|44.55|44.25|9
1722883610000|2024-08-05 18:46:50|44.56|44.26|44.57|44.27|44.58|44.28|44.56|44.26|10
1722883620000|2024-08-05 18:47:00|44.58|44.28|44.57|44.27|44.58|44.28|44.55|44.25|19
1722883630000|2024-08-05 18:47:10|44.56|44.26|44.57|44.27|44.57|44.27|44.55|44.25|19
1722883640000|2024-08-05 18:47:20|44.56|44.26|44.54|44.24|44.57|44.27|44.53|44.23|14
1722883650000|2024-08-05 18:47:30|44.53|44.23|44.53|44.23|44.55|44.25|44.52|44.22|23
1722883660000|2024-08-05 18:47:40|44.52|44.22|44.47|44.17|44.54|44.24|44.47|44.17|15
1722883670000|2024-08-05 18:47:50|44.48|44.18|44.53|44.23|44.56|44.26|44.47|44.17|9
1722883680000|2024-08-05 18:48:00|44.5|44.2|44.5|44.2|44.54|44.24|44.49|44.19|11
1722883690000|2024-08-05 18:48:10|44.51|44.21|44.5|44.2|44.54|44.24|44.5|44.2|5
1722883700000|2024-08-05 18:48:20|44.49|44.19|44.49|44.19|44.5|44.2|44.48|44.18|9
1722883710000|2024-08-05 18:48:30|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|5
1722883720000|2024-08-05 18:48:40|44.49|44.19|44.46|44.16|44.49|44.19|44.46|44.16|9
1722883730000|2024-08-05 18:48:50|44.47|44.17|44.47|44.17|44.48|44.18|44.45|44.15|11
1722883740000|2024-08-05 18:49:00|44.48|44.18|44.51|44.21|44.53|44.23|44.48|44.18|14
1722883750000|2024-08-05 18:49:10|44.54|44.24|44.49|44.19|44.57|44.27|44.48|44.18|17
1722883760000|2024-08-05 18:49:20|44.48|44.18|44.5|44.2|44.5|44.2|44.48|44.18|7
1722883770000|2024-08-05 18:49:30|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|6
1722883780000|2024-08-05 18:49:40|44.47|44.17|44.49|44.19|44.5|44.2|44.47|44.17|9
1722883790000|2024-08-05 18:49:50|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|10
1722883800000|2024-08-05 18:50:00|44.5|44.2|44.51|44.21|44.52|44.22|44.49|44.19|18
1722883810000|2024-08-05 18:50:10|44.52|44.22|44.56|44.26|44.56|44.26|44.51|44.21|13
1722883820000|2024-08-05 18:50:20|44.55|44.25|44.48|44.18|44.57|44.27|44.48|44.18|16
1722883830000|2024-08-05 18:50:30|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|15
1722883840000|2024-08-05 18:50:40|44.48|44.18|44.49|44.19|44.5|44.2|44.47|44.17|12
1722883850000|2024-08-05 18:50:50|44.5|44.2|44.49|44.19|44.5|44.2|44.47|44.17|15
1722883860000|2024-08-05 18:51:00|44.48|44.18|44.49|44.19|44.5|44.2|44.47|44.17|14
1722883870000|2024-08-05 18:51:10|44.5|44.2|44.47|44.17|44.5|44.2|44.46|44.16|10
1722883880000|2024-08-05 18:51:20|44.46|44.16|44.48|44.18|44.48|44.18|44.46|44.16|10
1722883890000|2024-08-05 18:51:30|44.49|44.19|44.46|44.16|44.49|44.19|44.42|44.12|24
1722883900000|2024-08-05 18:51:40|44.47|44.17|44.43|44.13|44.47|44.17|44.42|44.12|11
1722883910000|2024-08-05 18:51:50|44.44|44.14|44.43|44.13|44.44|44.14|44.42|44.12|4
1722883920000|2024-08-05 18:52:00|44.42|44.12|44.37|44.07|44.42|44.12|44.35|44.05|20
1722883930000|2024-08-05 18:52:10|44.38|44.08|44.39|44.09|44.41|44.11|44.37|44.07|20
1722883940000|2024-08-05 18:52:20|44.41|44.11|44.4|44.1|44.46|44.16|44.38|44.08|23
1722883950000|2024-08-05 18:52:30|44.41|44.11|44.38|44.08|44.41|44.11|44.36|44.06|17
1722883960000|2024-08-05 18:52:40|44.37|44.07|44.36|44.06|44.38|44.08|44.36|44.06|11
1722883970000|2024-08-05 18:52:50|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|12
1722883980000|2024-08-05 18:53:00|44.38|44.08|44.36|44.06|44.4|44.1|44.36|44.06|13
1722883990000|2024-08-05 18:53:10|44.37|44.07|44.35|44.05|44.37|44.07|44.34|44.04|17
1722884000000|2024-08-05 18:53:20|44.33|44.03|44.28|43.98|44.35|44.05|44.28|43.98|12
1722884010000|2024-08-05 18:53:30|44.29|43.99|44.3|44|44.33|44.03|44.28|43.98|16
1722884020000|2024-08-05 18:53:40|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|3
1722884030000|2024-08-05 18:53:50|44.27|43.97|44.25|43.95|44.28|43.98|44.25|43.95|9
1722884040000|2024-08-05 18:54:00|44.26|43.96|44.27|43.97|44.27|43.97|44.25|43.95|16
1722884050000|2024-08-05 18:54:10|44.26|43.96|44.15|43.85|44.27|43.97|44.15|43.85|21
1722884060000|2024-08-05 18:54:20|44.14|43.84|44.15|43.85|44.16|43.86|44.13|43.83|15
1722884070000|2024-08-05 18:54:30|44.14|43.84|44.18|43.88|44.18|43.88|44.14|43.84|11
1722884080000|2024-08-05 18:54:40|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|5
1722884090000|2024-08-05 18:54:50|44.2|43.9|44.18|43.88|44.2|43.9|44.17|43.87|9
1722884100000|2024-08-05 18:55:00|44.19|43.89|44.15|43.85|44.19|43.89|44.14|43.84|11
1722884110000|2024-08-05 18:55:10|44.16|43.86|44.16|43.86|44.17|43.87|44.14|43.84|16
1722884120000|2024-08-05 18:55:20|44.17|43.87|44.19|43.89|44.2|43.9|44.15|43.85|16
1722884130000|2024-08-05 18:55:30|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|15
1722884140000|2024-08-05 18:55:40|44.18|43.88|44.18|43.88|44.19|43.89|44.16|43.86|10
1722884150000|2024-08-05 18:55:50|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1722884160000|2024-08-05 18:56:00|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|9
1722884170000|2024-08-05 18:56:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1722884180000|2024-08-05 18:56:20|44.17|43.87|44.18|43.88|44.2|43.9|44.17|43.87|10
1722884190000|2024-08-05 18:56:30|44.19|43.89|44.17|43.87|44.2|43.9|44.17|43.87|15
1722884200000|2024-08-05 18:56:40|44.18|43.88|44.15|43.85|44.18|43.88|44.14|43.84|9
1722884210000|2024-08-05 18:56:50|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1722884220000|2024-08-05 18:57:00|44.14|43.84|44.15|43.85|44.15|43.85|44.12|43.82|19
1722884230000|2024-08-05 18:57:10|44.14|43.84|44.15|43.85|44.16|43.86|44.13|43.83|19
1722884240000|2024-08-05 18:57:20|44.14|43.84|44.17|43.87|44.17|43.87|44.12|43.82|17
1722884250000|2024-08-05 18:57:30|44.16|43.86|44.14|43.84|44.16|43.86|44.12|43.82|9
1722884260000|2024-08-05 18:57:40|44.13|43.83|44.13|43.83|44.15|43.85|44.13|43.83|12
1722884270000|2024-08-05 18:57:50|44.1|43.8|44.07|43.77|44.1|43.8|44.06|43.76|5
1722884280000|2024-08-05 18:58:00|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|5
1722884290000|2024-08-05 18:58:10|44.07|43.77|44.04|43.74|44.07|43.77|44.03|43.73|13
1722884300000|2024-08-05 18:58:20|44.05|43.75|44.06|43.76|44.07|43.77|44.05|43.75|8
1722884310000|2024-08-05 18:58:30|44.05|43.75|44.05|43.75|44.07|43.77|44.05|43.75|12
1722884320000|2024-08-05 18:58:40|44.04|43.74|44.06|43.76|44.07|43.77|44.04|43.74|9
1722884330000|2024-08-05 18:58:50|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|7
1722884340000|2024-08-05 18:59:00|44.06|43.76|44.02|43.72|44.07|43.77|43.99|43.69|20
1722884350000|2024-08-05 18:59:10|44.01|43.71|43.99|43.69|44.02|43.72|43.99|43.69|16
1722884360000|2024-08-05 18:59:20|43.98|43.68|43.97|43.67|43.98|43.68|43.96|43.66|4
1722884370000|2024-08-05 18:59:30|43.96|43.66|43.9|43.6|43.97|43.67|43.9|43.6|11
1722884380000|2024-08-05 18:59:40|43.89|43.59|43.9|43.6|43.9|43.6|43.88|43.58|6
1722884390000|2024-08-05 18:59:50|43.89|43.59|43.89|43.59|43.93|43.63|43.89|43.59|17
1722884400000|2024-08-05 19:00:00|43.9|43.6|43.95|43.65|43.96|43.66|43.88|43.58|15
1722884410000|2024-08-05 19:00:10|43.96|43.66|43.96|43.66|43.97|43.67|43.94|43.64|16
1722884420000|2024-08-05 19:00:20|43.95|43.65|43.89|43.59|43.95|43.65|43.89|43.59|18
1722884430000|2024-08-05 19:00:30|43.9|43.6|43.95|43.65|43.96|43.66|43.9|43.6|11
1722884440000|2024-08-05 19:00:40|43.94|43.64|43.95|43.65|43.97|43.67|43.94|43.64|11
1722884450000|2024-08-05 19:00:50|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|7
1722884460000|2024-08-05 19:01:00|43.97|43.67|43.96|43.66|43.98|43.68|43.95|43.65|7
1722884470000|2024-08-05 19:01:10|43.97|43.67|44.04|43.74|44.06|43.76|43.97|43.67|24
1722884480000|2024-08-05 19:01:20|44|43.7|44.06|43.76|44.06|43.76|43.97|43.67|18
1722884490000|2024-08-05 19:01:30|44.07|43.77|44.1|43.8|44.1|43.8|44.07|43.77|11
1722884500000|2024-08-05 19:01:40|44.12|43.82|44.19|43.89|44.2|43.9|44.12|43.82|10
1722884510000|2024-08-05 19:01:50|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|15
1722884520000|2024-08-05 19:02:00|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|12
1722884530000|2024-08-05 19:02:10|44.16|43.86|44.19|43.89|44.2|43.9|44.15|43.85|15
1722884540000|2024-08-05 19:02:20|44.2|43.9|44.2|43.9|44.21|43.91|44.18|43.88|20
1722884550000|2024-08-05 19:02:30|44.22|43.92|44.33|44.03|44.37|44.07|44.22|43.92|17
1722884560000|2024-08-05 19:02:40|44.31|44.01|44.3|44|44.32|44.02|44.3|44|7
1722884570000|2024-08-05 19:02:50|44.31|44.01|44.3|44|44.31|44.01|44.29|43.99|12
1722884580000|2024-08-05 19:03:00|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|16
1722884590000|2024-08-05 19:03:10|44.28|43.98|44.36|44.06|44.36|44.06|44.27|43.97|10
1722884600000|2024-08-05 19:03:20|44.37|44.07|44.4|44.1|44.41|44.11|44.37|44.07|12
1722884610000|2024-08-05 19:03:30|44.41|44.11|44.38|44.08|44.41|44.11|44.36|44.06|16
1722884620000|2024-08-05 19:03:40|44.39|44.09|44.36|44.06|44.39|44.09|44.35|44.05|12
1722884630000|2024-08-05 19:03:50|44.35|44.05|44.3|44|44.35|44.05|44.29|43.99|13
1722884640000|2024-08-05 19:04:00|44.29|43.99|44.27|43.97|44.3|44|44.25|43.95|20
1722884650000|2024-08-05 19:04:10|44.26|43.96|44.19|43.89|44.27|43.97|44.18|43.88|21
1722884660000|2024-08-05 19:04:20|44.18|43.88|44.2|43.9|44.2|43.9|44.17|43.87|7
1722884670000|2024-08-05 19:04:30|44.22|43.92|44.18|43.88|44.23|43.93|44.17|43.87|15
1722884680000|2024-08-05 19:04:40|44.17|43.87|44.17|43.87|44.19|43.89|44.16|43.86|14
1722884690000|2024-08-05 19:04:50|44.16|43.86|44.16|43.86|44.19|43.89|44.16|43.86|8
1722884700000|2024-08-05 19:05:00|44.17|43.87|44.24|43.94|44.26|43.96|44.16|43.86|14
1722884710000|2024-08-05 19:05:10|44.21|43.91|44.21|43.91|44.24|43.94|44.2|43.9|16
1722884720000|2024-08-05 19:05:20|44.22|43.92|44.18|43.88|44.22|43.92|44.18|43.88|12
1722884730000|2024-08-05 19:05:30|44.19|43.89|44.23|43.93|44.26|43.96|44.18|43.88|14
1722884740000|2024-08-05 19:05:40|44.22|43.92|44.19|43.89|44.22|43.92|44.19|43.89|10
1722884750000|2024-08-05 19:05:50|44.18|43.88|44.21|43.91|44.21|43.91|44.18|43.88|4
1722884760000|2024-08-05 19:06:00|44.2|43.9|44.17|43.87|44.21|43.91|44.16|43.86|14
1722884770000|2024-08-05 19:06:10|44.18|43.88|44.17|43.87|44.18|43.88|44.16|43.86|10
1722884780000|2024-08-05 19:06:20|44.16|43.86|44.15|43.85|44.17|43.87|44.15|43.85|6
1722884790000|2024-08-05 19:06:30|44.16|43.86|44.21|43.91|44.22|43.92|44.16|43.86|14
1722884800000|2024-08-05 19:06:40|44.22|43.92|44.22|43.92|44.26|43.96|44.2|43.9|11
1722884810000|2024-08-05 19:06:50|44.21|43.91|44.18|43.88|44.22|43.92|44.18|43.88|5
1722884820000|2024-08-05 19:07:00|44.19|43.89|44.18|43.88|44.2|43.9|44.17|43.87|10
1722884830000|2024-08-05 19:07:10|44.17|43.87|44.15|43.85|44.19|43.89|44.15|43.85|9
1722884840000|2024-08-05 19:07:20|44.14|43.84|44.18|43.88|44.21|43.91|44.14|43.84|16
1722884850000|2024-08-05 19:07:30|44.19|43.89|44.15|43.85|44.19|43.89|44.15|43.85|9
1722884860000|2024-08-05 19:07:40|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|5
1722884870000|2024-08-05 19:07:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|6
1722884880000|2024-08-05 19:08:00|44.17|43.87|44.2|43.9|44.2|43.9|44.17|43.87|8
1722884890000|2024-08-05 19:08:10|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|4
1722884900000|2024-08-05 19:08:20|44.19|43.89|44.17|43.87|44.19|43.89|44.16|43.86|9
1722884910000|2024-08-05 19:08:30|44.16|43.86|44.1|43.8|44.16|43.86|44.1|43.8|8
1722884920000|2024-08-05 19:08:40|44.09|43.79|44.11|43.81|44.11|43.81|44.07|43.77|11
1722884930000|2024-08-05 19:08:50|44.1|43.8|44.1|43.8|44.11|43.81|44.09|43.79|6
1722884940000|2024-08-05 19:09:00|44.11|43.81|44.07|43.77|44.11|43.81|44.06|43.76|13
1722884950000|2024-08-05 19:09:10|44.06|43.76|43.97|43.67|44.06|43.76|43.97|43.67|11
1722884960000|2024-08-05 19:09:20|43.98|43.68|44.06|43.76|44.06|43.76|43.98|43.68|13
1722884970000|2024-08-05 19:09:30|44.07|43.77|44.08|43.78|44.09|43.79|44.06|43.76|12
1722884980000|2024-08-05 19:09:40|44.09|43.79|44.15|43.85|44.15|43.85|44.09|43.79|8
1722884990000|2024-08-05 19:09:50|44.16|43.86|44.1|43.8|44.16|43.86|44.1|43.8|8
1722885000000|2024-08-05 19:10:00|44.11|43.81|44.15|43.85|44.15|43.85|44.1|43.8|13
1722885010000|2024-08-05 19:10:10|44.16|43.86|44.18|43.88|44.19|43.89|44.15|43.85|11
1722885020000|2024-08-05 19:10:20|44.19|43.89|44.14|43.84|44.19|43.89|44.14|43.84|11
1722885030000|2024-08-05 19:10:30|44.15|43.85|44.16|43.86|44.16|43.86|44.14|43.84|10
1722885040000|2024-08-05 19:10:40|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|10
1722885050000|2024-08-05 19:10:50|44.15|43.85|44.1|43.8|44.15|43.85|44.09|43.79|14
1722885060000|2024-08-05 19:11:00|44.11|43.81|44.14|43.84|44.14|43.84|44.1|43.8|9
1722885070000|2024-08-05 19:11:10|44.13|43.83|44.08|43.78|44.14|43.84|44.08|43.78|13
1722885080000|2024-08-05 19:11:20|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|5
1722885090000|2024-08-05 19:11:30|44.06|43.76|43.99|43.69|44.06|43.76|43.99|43.69|9
1722885100000|2024-08-05 19:11:40|43.98|43.68|43.94|43.64|43.98|43.68|43.94|43.64|10
1722885110000|2024-08-05 19:11:50|43.93|43.63|43.9|43.6|43.93|43.63|43.89|43.59|6
1722885120000|2024-08-05 19:12:00|43.91|43.61|43.99|43.69|43.99|43.69|43.91|43.61|10
1722885130000|2024-08-05 19:12:10|43.98|43.68|43.99|43.69|44.05|43.75|43.98|43.68|13
1722885140000|2024-08-05 19:12:20|44|43.7|43.99|43.69|44|43.7|43.97|43.67|5
1722885150000|2024-08-05 19:12:30|43.98|43.68|44.05|43.75|44.07|43.77|43.98|43.68|13
1722885160000|2024-08-05 19:12:40|44.04|43.74|44.04|43.74|44.05|43.75|44.03|43.73|13
1722885170000|2024-08-05 19:12:50|44.05|43.75|44.05|43.75|44.05|43.75|44.03|43.73|4
1722885180000|2024-08-05 19:13:00|44.06|43.76|44.04|43.74|44.06|43.76|44.03|43.73|13
1722885190000|2024-08-05 19:13:10|44.03|43.73|44.04|43.74|44.05|43.75|44.03|43.73|12
1722885200000|2024-08-05 19:13:20|44.03|43.73|44.03|43.73|44.04|43.74|44.02|43.72|11
1722885210000|2024-08-05 19:13:30|44.02|43.72|44.05|43.75|44.05|43.75|44.01|43.71|5
1722885220000|2024-08-05 19:13:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1722885230000|2024-08-05 19:13:50|44.04|43.74|44|43.7|44.04|43.74|44|43.7|5
1722885240000|2024-08-05 19:14:00|44.01|43.71|44|43.7|44.05|43.75|44|43.7|15
1722885250000|2024-08-05 19:14:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|8
1722885270000|2024-08-05 19:14:30|43.97|43.67|43.96|43.66|43.97|43.67|43.95|43.65|9
1722885280000|2024-08-05 19:14:40|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1722885290000|2024-08-05 19:14:50|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|5
1722885300000|2024-08-05 19:15:00|43.93|43.63|43.89|43.59|43.94|43.64|43.89|43.59|10
1722885310000|2024-08-05 19:15:10|43.86|43.56|43.98|43.68|44.01|43.71|43.86|43.56|21
1722885320000|2024-08-05 19:15:20|44|43.7|43.99|43.69|44|43.7|43.97|43.67|23
1722885330000|2024-08-05 19:15:30|44|43.7|44.07|43.77|44.08|43.78|44|43.7|16
1722885340000|2024-08-05 19:15:40|44.06|43.76|44.01|43.71|44.07|43.77|44.01|43.71|12
1722885350000|2024-08-05 19:15:50|43.99|43.69|43.96|43.66|44|43.7|43.95|43.65|10
1722885360000|2024-08-05 19:16:00|43.97|43.67|43.88|43.58|43.97|43.67|43.88|43.58|15
1722885370000|2024-08-05 19:16:10|43.87|43.57|43.79|43.49|43.87|43.57|43.79|43.49|13
1722885380000|2024-08-05 19:16:20|43.8|43.5|43.75|43.45|43.8|43.5|43.72|43.42|8
1722885390000|2024-08-05 19:16:30|43.76|43.46|43.77|43.47|43.77|43.47|43.72|43.42|18
1722885400000|2024-08-05 19:16:40|43.76|43.46|43.77|43.47|43.79|43.49|43.76|43.46|14
1722885410000|2024-08-05 19:16:50|43.78|43.48|43.77|43.47|43.79|43.49|43.77|43.47|14
1722885420000|2024-08-05 19:17:00|43.78|43.48|43.8|43.5|43.8|43.5|43.77|43.47|15
1722885430000|2024-08-05 19:17:10|43.79|43.49|43.81|43.51|43.87|43.57|43.79|43.49|17
1722885440000|2024-08-05 19:17:20|43.8|43.5|43.8|43.5|43.85|43.55|43.76|43.46|26
1722885450000|2024-08-05 19:17:30|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|10
1722885460000|2024-08-05 19:17:40|43.76|43.46|43.79|43.49|43.8|43.5|43.76|43.46|13
1722885470000|2024-08-05 19:17:50|43.78|43.48|43.77|43.47|43.78|43.48|43.76|43.46|8
1722885480000|2024-08-05 19:18:00|43.78|43.48|43.76|43.46|43.79|43.49|43.76|43.46|11
1722885490000|2024-08-05 19:18:10|43.77|43.47|43.77|43.47|43.78|43.48|43.76|43.46|15
1722885500000|2024-08-05 19:18:20|43.76|43.46|43.71|43.41|43.76|43.46|43.67|43.37|16
1722885510000|2024-08-05 19:18:30|43.75|43.45|43.7|43.4|43.77|43.47|43.69|43.39|11
1722885520000|2024-08-05 19:18:40|43.72|43.42|43.74|43.44|43.77|43.47|43.72|43.42|19
1722885530000|2024-08-05 19:18:50|43.73|43.43|43.67|43.37|43.73|43.43|43.67|43.37|7
1722885540000|2024-08-05 19:19:00|43.68|43.38|43.77|43.47|43.78|43.48|43.67|43.37|22
1722885550000|2024-08-05 19:19:10|43.76|43.46|43.8|43.5|43.8|43.5|43.76|43.46|16
1722885560000|2024-08-05 19:19:20|43.79|43.49|43.78|43.48|43.8|43.5|43.78|43.48|10
1722885570000|2024-08-05 19:19:30|43.79|43.49|43.84|43.54|43.86|43.56|43.77|43.47|12
1722885580000|2024-08-05 19:19:40|43.83|43.53|43.87|43.57|43.87|43.57|43.83|43.53|17
1722885590000|2024-08-05 19:19:50|43.86|43.56|43.91|43.61|43.92|43.62|43.86|43.56|14
1722885600000|2024-08-05 19:20:00|43.9|43.6|43.84|43.54|43.9|43.6|43.84|43.54|17
1722885610000|2024-08-05 19:20:10|43.85|43.55|43.85|43.55|43.87|43.57|43.81|43.51|17
1722885620000|2024-08-05 19:20:20|43.84|43.54|43.9|43.6|43.9|43.6|43.8|43.5|18
1722885630000|2024-08-05 19:20:30|43.89|43.59|43.95|43.65|43.96|43.66|43.89|43.59|11
1722885640000|2024-08-05 19:20:40|43.96|43.66|43.9|43.6|43.96|43.66|43.9|43.6|11
1722885650000|2024-08-05 19:20:50|43.91|43.61|43.95|43.65|43.95|43.65|43.91|43.61|12
1722885660000|2024-08-05 19:21:00|43.94|43.64|43.93|43.63|43.95|43.65|43.93|43.63|10
1722885670000|2024-08-05 19:21:10|43.92|43.62|43.91|43.61|43.95|43.65|43.9|43.6|13
1722885680000|2024-08-05 19:21:20|43.9|43.6|43.85|43.55|43.9|43.6|43.84|43.54|7
1722885690000|2024-08-05 19:21:30|43.84|43.54|43.8|43.5|43.84|43.54|43.8|43.5|6
1722885700000|2024-08-05 19:21:40|43.79|43.49|43.78|43.48|43.85|43.55|43.77|43.47|17
1722885710000|2024-08-05 19:21:50|43.79|43.49|43.82|43.52|43.83|43.53|43.78|43.48|11
1722885720000|2024-08-05 19:22:00|43.83|43.53|43.78|43.48|43.85|43.55|43.78|43.48|13
1722885730000|2024-08-05 19:22:10|43.79|43.49|43.81|43.51|43.85|43.55|43.79|43.49|15
1722885740000|2024-08-05 19:22:20|43.8|43.5|43.84|43.54|43.84|43.54|43.8|43.5|18
1722885750000|2024-08-05 19:22:30|43.83|43.53|43.89|43.59|43.89|43.59|43.83|43.53|8
1722885760000|2024-08-05 19:22:40|43.88|43.58|43.92|43.62|43.94|43.64|43.88|43.58|16
1722885770000|2024-08-05 19:22:50|43.91|43.61|43.94|43.64|43.94|43.64|43.91|43.61|6
1722885780000|2024-08-05 19:23:00|43.95|43.65|43.93|43.63|43.95|43.65|43.91|43.61|6
1722885790000|2024-08-05 19:23:10|43.92|43.62|43.96|43.66|43.96|43.66|43.92|43.62|11
1722885800000|2024-08-05 19:23:20|43.98|43.68|44.1|43.8|44.1|43.8|43.98|43.68|16
1722885810000|2024-08-05 19:23:30|44.09|43.79|44.1|43.8|44.16|43.86|44.07|43.77|17
1722885820000|2024-08-05 19:23:40|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|4
1722885830000|2024-08-05 19:23:50|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|8
1722885840000|2024-08-05 19:24:00|44.09|43.79|44.09|43.79|44.09|43.79|44.05|43.75|14
1722885850000|2024-08-05 19:24:10|44.07|43.77|44.16|43.86|44.16|43.86|44.06|43.76|23
1722885860000|2024-08-05 19:24:20|44.15|43.85|44.17|43.87|44.17|43.87|44.14|43.84|15
1722885870000|2024-08-05 19:24:30|44.16|43.86|44.23|43.93|44.23|43.93|44.16|43.86|15
1722885880000|2024-08-05 19:24:40|44.26|43.96|44.28|43.98|44.29|43.99|44.25|43.95|8
1722885890000|2024-08-05 19:24:50|44.26|43.96|44.3|44|44.32|44.02|44.26|43.96|11
1722885900000|2024-08-05 19:25:00|44.31|44.01|44.5|44.2|44.54|44.24|44.3|44|26
1722885910000|2024-08-05 19:25:10|44.52|44.22|44.45|44.15|44.52|44.22|44.45|44.15|20
1722885920000|2024-08-05 19:25:20|44.4|44.1|44.4|44.1|44.4|44.1|44.37|44.07|14
1722885930000|2024-08-05 19:25:30|44.39|44.09|44.41|44.11|44.43|44.13|44.37|44.07|29
1722885940000|2024-08-05 19:25:40|44.39|44.09|44.42|44.12|44.45|44.15|44.39|44.09|16
1722885950000|2024-08-05 19:25:50|44.45|44.15|44.38|44.08|44.45|44.15|44.38|44.08|8
1722885960000|2024-08-05 19:26:00|44.39|44.09|44.37|44.07|44.39|44.09|44.33|44.03|14
1722885970000|2024-08-05 19:26:10|44.36|44.06|44.35|44.05|44.36|44.06|44.33|44.03|20
1722885980000|2024-08-05 19:26:20|44.34|44.04|44.34|44.04|44.36|44.06|44.27|43.97|20
1722885990000|2024-08-05 19:26:30|44.35|44.05|44.38|44.08|44.39|44.09|44.35|44.05|16
1722886000000|2024-08-05 19:26:40|44.45|44.15|44.34|44.04|44.45|44.15|44.34|44.04|22
1722886010000|2024-08-05 19:26:50|44.32|44.02|44.26|43.96|44.32|44.02|44.25|43.95|11
1722886020000|2024-08-05 19:27:00|44.25|43.95|44.28|43.98|44.29|43.99|44.2|43.9|23
1722886030000|2024-08-05 19:27:10|44.29|43.99|44.31|44.01|44.36|44.06|44.28|43.98|19
1722886040000|2024-08-05 19:27:20|44.3|44|44.31|44.01|44.36|44.06|44.29|43.99|12
1722886050000|2024-08-05 19:27:30|44.32|44.02|44.32|44.02|44.36|44.06|44.31|44.01|20
1722886060000|2024-08-05 19:27:40|44.35|44.05|44.36|44.06|44.38|44.08|44.35|44.05|12
1722886070000|2024-08-05 19:27:50|44.37|44.07|44.38|44.08|44.39|44.09|44.37|44.07|9
1722886080000|2024-08-05 19:28:00|44.39|44.09|44.3|44|44.39|44.09|44.3|44|18
1722886090000|2024-08-05 19:28:10|44.29|43.99|44.29|43.99|44.37|44.07|44.29|43.99|16
1722886100000|2024-08-05 19:28:20|44.28|43.98|44.28|43.98|44.3|44|44.26|43.96|19
1722886110000|2024-08-05 19:28:30|44.27|43.97|44.29|43.99|44.3|44|44.27|43.97|14
1722886120000|2024-08-05 19:28:40|44.3|44|44.34|44.04|44.35|44.05|44.29|43.99|16
1722886130000|2024-08-05 19:28:50|44.32|44.02|44.37|44.07|44.37|44.07|44.31|44.01|12
1722886140000|2024-08-05 19:29:00|44.36|44.06|44.36|44.06|44.38|44.08|44.35|44.05|15
1722886150000|2024-08-05 19:29:10|44.37|44.07|44.36|44.06|44.37|44.07|44.35|44.05|18
1722886160000|2024-08-05 19:29:20|44.34|44.04|44.28|43.98|44.36|44.06|44.28|43.98|15
1722886170000|2024-08-05 19:29:30|44.27|43.97|44.34|44.04|44.34|44.04|44.27|43.97|13
1722886180000|2024-08-05 19:29:40|44.33|44.03|44.35|44.05|44.37|44.07|44.33|44.03|13
1722886190000|2024-08-05 19:29:50|44.34|44.04|44.38|44.08|44.38|44.08|44.34|44.04|13
1722886200000|2024-08-05 19:30:00|44.37|44.07|44.38|44.08|44.39|44.09|44.36|44.06|10
1722886210000|2024-08-05 19:30:10|44.37|44.07|44.46|44.16|44.46|44.16|44.37|44.07|18
1722886220000|2024-08-05 19:30:20|44.47|44.17|44.58|44.28|44.6|44.3|44.47|44.17|17
1722886230000|2024-08-05 19:30:30|44.59|44.29|44.58|44.28|44.65|44.35|44.57|44.27|19
1722886240000|2024-08-05 19:30:40|44.56|44.26|44.51|44.21|44.58|44.28|44.5|44.2|28
1722886250000|2024-08-05 19:30:50|44.49|44.19|44.48|44.18|44.5|44.2|44.48|44.18|6
1722886260000|2024-08-05 19:31:00|44.49|44.19|44.41|44.11|44.49|44.19|44.39|44.09|22
1722886270000|2024-08-05 19:31:10|44.4|44.1|44.32|44.02|44.4|44.1|44.32|44.02|7
1722886280000|2024-08-05 19:31:20|44.33|44.03|44.41|44.11|44.41|44.11|44.3|44|23
1722886290000|2024-08-05 19:31:30|44.4|44.1|44.35|44.05|44.41|44.11|44.34|44.04|23
1722886300000|2024-08-05 19:31:40|44.37|44.07|44.37|44.07|44.38|44.08|44.35|44.05|13
1722886310000|2024-08-05 19:31:50|44.36|44.06|44.38|44.08|44.38|44.08|44.36|44.06|13
1722886320000|2024-08-05 19:32:00|44.41|44.11|44.43|44.13|44.48|44.18|44.4|44.1|24
1722886330000|2024-08-05 19:32:10|44.4|44.1|44.41|44.11|44.42|44.12|44.4|44.1|15
1722886340000|2024-08-05 19:32:20|44.4|44.1|44.36|44.06|44.41|44.11|44.35|44.05|15
1722886350000|2024-08-05 19:32:30|44.35|44.05|44.33|44.03|44.38|44.08|44.31|44.01|15
1722886360000|2024-08-05 19:32:40|44.38|44.08|44.31|44.01|44.38|44.08|44.31|44.01|20
1722886370000|2024-08-05 19:32:50|44.32|44.02|44.29|43.99|44.32|44.02|44.29|43.99|12
1722886380000|2024-08-05 19:33:00|44.3|44|44.29|43.99|44.31|44.01|44.29|43.99|10
1722886390000|2024-08-05 19:33:10|44.3|44|44.28|43.98|44.3|44|44.27|43.97|17
1722886400000|2024-08-05 19:33:20|44.27|43.97|44.36|44.06|44.37|44.07|44.27|43.97|13
1722886410000|2024-08-05 19:33:30|44.35|44.05|44.41|44.11|44.46|44.16|44.32|44.02|27
1722886420000|2024-08-05 19:33:40|44.4|44.1|44.35|44.05|44.4|44.1|44.34|44.04|15
1722886430000|2024-08-05 19:33:50|44.34|44.04|44.31|44.01|44.35|44.05|44.31|44.01|9
1722886440000|2024-08-05 19:34:00|44.29|43.99|44.36|44.06|44.37|44.07|44.26|43.96|18
1722886450000|2024-08-05 19:34:10|44.37|44.07|44.38|44.08|44.38|44.08|44.34|44.04|17
1722886460000|2024-08-05 19:34:20|44.39|44.09|44.47|44.17|44.47|44.17|44.39|44.09|23
1722886470000|2024-08-05 19:34:30|44.46|44.16|44.41|44.11|44.48|44.18|44.39|44.09|20
1722886480000|2024-08-05 19:34:40|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|9
1722886490000|2024-08-05 19:34:50|44.39|44.09|44.43|44.13|44.45|44.15|44.38|44.08|21
1722886500000|2024-08-05 19:35:00|44.42|44.12|44.36|44.06|44.43|44.13|44.36|44.06|13
1722886510000|2024-08-05 19:35:10|44.35|44.05|44.33|44.03|44.37|44.07|44.33|44.03|15
1722886520000|2024-08-05 19:35:20|44.34|44.04|44.37|44.07|44.39|44.09|44.34|44.04|19
1722886530000|2024-08-05 19:35:30|44.36|44.06|44.4|44.1|44.4|44.1|44.35|44.05|16
1722886540000|2024-08-05 19:35:40|44.39|44.09|44.38|44.08|44.4|44.1|44.37|44.07|19
1722886550000|2024-08-05 19:35:50|44.39|44.09|44.38|44.08|44.39|44.09|44.37|44.07|17
1722886560000|2024-08-05 19:36:00|44.37|44.07|44.37|44.07|44.38|44.08|44.35|44.05|18
1722886570000|2024-08-05 19:36:10|44.36|44.06|44.31|44.01|44.36|44.06|44.3|44|13
1722886580000|2024-08-05 19:36:20|44.3|44|44.28|43.98|44.32|44.02|44.26|43.96|14
1722886590000|2024-08-05 19:36:30|44.27|43.97|44.28|43.98|44.29|43.99|44.25|43.95|19
1722886600000|2024-08-05 19:36:40|44.27|43.97|44.28|43.98|44.34|44.04|44.27|43.97|15
1722886610000|2024-08-05 19:36:50|44.29|43.99|44.3|44|44.31|44.01|44.28|43.98|5
1722886620000|2024-08-05 19:37:00|44.29|43.99|44.28|43.98|44.31|44.01|44.27|43.97|15
1722886630000|2024-08-05 19:37:10|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|9
1722886640000|2024-08-05 19:37:20|44.24|43.94|44.26|43.96|44.26|43.96|44.19|43.89|22
1722886650000|2024-08-05 19:37:30|44.27|43.97|44.29|43.99|44.3|44|44.26|43.96|18
1722886660000|2024-08-05 19:37:40|44.28|43.98|44.29|43.99|44.31|44.01|44.28|43.98|10
1722886670000|2024-08-05 19:37:50|44.3|44|44.35|44.05|44.36|44.06|44.3|44|14
1722886680000|2024-08-05 19:38:00|44.36|44.06|44.35|44.05|44.38|44.08|44.32|44.02|21
1722886690000|2024-08-05 19:38:10|44.34|44.04|44.36|44.06|44.38|44.08|44.3|44|17
1722886700000|2024-08-05 19:38:20|44.37|44.07|44.37|44.07|44.39|44.09|44.35|44.05|11
1722886710000|2024-08-05 19:38:30|44.36|44.06|44.36|44.06|44.39|44.09|44.36|44.06|13
1722886720000|2024-08-05 19:38:40|44.37|44.07|44.3|44|44.37|44.07|44.3|44|11
1722886730000|2024-08-05 19:38:50|44.31|44.01|44.31|44.01|44.31|44.01|44.29|43.99|19
1722886740000|2024-08-05 19:39:00|44.32|44.02|44.4|44.1|44.41|44.11|44.32|44.02|13
1722886750000|2024-08-05 19:39:10|44.39|44.09|44.4|44.1|44.41|44.11|44.39|44.09|13
1722886760000|2024-08-05 19:39:20|44.39|44.09|44.35|44.05|44.39|44.09|44.34|44.04|18
1722886770000|2024-08-05 19:39:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1722886780000|2024-08-05 19:39:40|44.34|44.04|44.3|44|44.36|44.06|44.29|43.99|17
1722886790000|2024-08-05 19:39:50|44.29|43.99|44.3|44|44.31|44.01|44.29|43.99|14
1722886800000|2024-08-05 19:40:00|44.31|44.01|44.3|44|44.4|44.1|44.29|43.99|26
1722886810000|2024-08-05 19:40:10|44.29|43.99|44.3|44|44.32|44.02|44.28|43.98|16
1722886820000|2024-08-05 19:40:20|44.29|43.99|44.28|43.98|44.29|43.99|44.27|43.97|12
1722886830000|2024-08-05 19:40:30|44.27|43.97|44.2|43.9|44.27|43.97|44.2|43.9|12
1722886840000|2024-08-05 19:40:40|44.21|43.91|44.16|43.86|44.21|43.91|44.15|43.85|16
1722886850000|2024-08-05 19:40:50|44.17|43.87|44.2|43.9|44.2|43.9|44.16|43.86|10
1722886860000|2024-08-05 19:41:00|44.19|43.89|44.2|43.9|44.21|43.91|44.18|43.88|12
1722886870000|2024-08-05 19:41:10|44.19|43.89|44.17|43.87|44.2|43.9|44.16|43.86|13
1722886880000|2024-08-05 19:41:20|44.16|43.86|44.1|43.8|44.16|43.86|44.1|43.8|7
1722886890000|2024-08-05 19:41:30|44.09|43.79|44.09|43.79|44.1|43.8|44.07|43.77|17
1722886900000|2024-08-05 19:41:40|44.08|43.78|44.1|43.8|44.11|43.81|44.07|43.77|11
1722886910000|2024-08-05 19:41:50|44.11|43.81|44.09|43.79|44.11|43.81|44.08|43.78|12
1722886920000|2024-08-05 19:42:00|44.1|43.8|44.09|43.79|44.11|43.81|44.08|43.78|16
1722886930000|2024-08-05 19:42:10|44.08|43.78|44.1|43.8|44.11|43.81|44.08|43.78|13
1722886940000|2024-08-05 19:42:20|44.09|43.79|44.06|43.76|44.1|43.8|44.05|43.75|13
1722886950000|2024-08-05 19:42:30|44.05|43.75|44.07|43.77|44.08|43.78|44.05|43.75|12
1722886960000|2024-08-05 19:42:40|44.08|43.78|44.1|43.8|44.11|43.81|44.07|43.77|13
1722886970000|2024-08-05 19:42:50|44.09|43.79|44.16|43.86|44.16|43.86|44.09|43.79|12
1722886980000|2024-08-05 19:43:00|44.15|43.85|44.08|43.78|44.15|43.85|44.08|43.78|11
1722886990000|2024-08-05 19:43:10|44.07|43.77|44.05|43.75|44.09|43.79|44.05|43.75|15
1722887000000|2024-08-05 19:43:20|44.06|43.76|44.08|43.78|44.09|43.79|44.05|43.75|13
1722887010000|2024-08-05 19:43:30|44.09|43.79|44.09|43.79|44.1|43.8|44.08|43.78|9
1722887020000|2024-08-05 19:43:40|44.08|43.78|44.1|43.8|44.1|43.8|44.08|43.78|7
1722887030000|2024-08-05 19:43:50|44.09|43.79|44.1|43.8|44.11|43.81|44.09|43.79|6
1722887040000|2024-08-05 19:44:00|44.09|43.79|44.08|43.78|44.1|43.8|44.07|43.77|16
1722887050000|2024-08-05 19:44:10|44.09|43.79|44.1|43.8|44.11|43.81|44.09|43.79|10
1722887060000|2024-08-05 19:44:20|44.09|43.79|44.05|43.75|44.09|43.79|44.05|43.75|13
1722887070000|2024-08-05 19:44:30|44.04|43.74|44.04|43.74|44.08|43.78|43.99|43.69|20
1722887080000|2024-08-05 19:44:40|44.03|43.73|44|43.7|44.04|43.74|43.98|43.68|8
1722887090000|2024-08-05 19:44:50|43.99|43.69|44|43.7|44|43.7|43.98|43.68|4
1722887100000|2024-08-05 19:45:00|44.03|43.73|44.04|43.74|44.07|43.77|44.01|43.71|19
1722887110000|2024-08-05 19:45:10|44.02|43.72|44.01|43.71|44.04|43.74|43.98|43.68|12
1722887120000|2024-08-05 19:45:20|44.03|43.73|44.08|43.78|44.08|43.78|44.03|43.73|18
1722887130000|2024-08-05 19:45:30|44.07|43.77|44.1|43.8|44.1|43.8|44.06|43.76|15
1722887140000|2024-08-05 19:45:40|44.09|43.79|44.14|43.84|44.16|43.86|44.09|43.79|20
1722887150000|2024-08-05 19:45:50|44.15|43.85|44.14|43.84|44.17|43.87|44.14|43.84|14
1722887160000|2024-08-05 19:46:00|44.12|43.82|44.14|43.84|44.16|43.86|44.08|43.78|19
1722887170000|2024-08-05 19:46:10|44.13|43.83|44.14|43.84|44.18|43.88|44.13|43.83|16
1722887180000|2024-08-05 19:46:20|44.12|43.82|44.16|43.86|44.17|43.87|44.09|43.79|12
1722887190000|2024-08-05 19:46:30|44.15|43.85|44.16|43.86|44.18|43.88|44.15|43.85|17
1722887200000|2024-08-05 19:46:40|44.15|43.85|44.1|43.8|44.15|43.85|44.1|43.8|16
1722887210000|2024-08-05 19:46:50|44.11|43.81|44.09|43.79|44.11|43.81|44.09|43.79|9
1722887220000|2024-08-05 19:47:00|44.1|43.8|44.07|43.77|44.16|43.86|44.07|43.77|21
1722887230000|2024-08-05 19:47:10|44.08|43.78|44.09|43.79|44.1|43.8|44.06|43.76|16
1722887240000|2024-08-05 19:47:20|44.1|43.8|44.17|43.87|44.17|43.87|44.1|43.8|10
1722887250000|2024-08-05 19:47:30|44.16|43.86|44.1|43.8|44.17|43.87|44.1|43.8|14
1722887260000|2024-08-05 19:47:40|44.11|43.81|44.06|43.76|44.11|43.81|44.06|43.76|11
1722887270000|2024-08-05 19:47:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1722887280000|2024-08-05 19:48:00|44.06|43.76|44.08|43.78|44.09|43.79|44.06|43.76|9
1722887290000|2024-08-05 19:48:10|44.07|43.77|44.04|43.74|44.07|43.77|44.04|43.74|12
1722887300000|2024-08-05 19:48:20|44.05|43.75|43.98|43.68|44.06|43.76|43.98|43.68|16
1722887310000|2024-08-05 19:48:30|43.99|43.69|43.98|43.68|43.99|43.69|43.96|43.66|10
1722887320000|2024-08-05 19:48:40|43.99|43.69|43.95|43.65|44|43.7|43.95|43.65|15
1722887330000|2024-08-05 19:48:50|43.97|43.67|43.96|43.66|43.98|43.68|43.94|43.64|18
1722887340000|2024-08-05 19:49:00|43.97|43.67|43.97|43.67|43.98|43.68|43.95|43.65|15
1722887350000|2024-08-05 19:49:10|43.96|43.66|43.99|43.69|43.99|43.69|43.95|43.65|21
1722887360000|2024-08-05 19:49:20|43.98|43.68|43.96|43.66|44|43.7|43.96|43.66|17
1722887370000|2024-08-05 19:49:30|43.95|43.65|43.96|43.66|43.97|43.67|43.95|43.65|12
1722887380000|2024-08-05 19:49:40|43.95|43.65|43.94|43.64|43.98|43.68|43.94|43.64|12
1722887390000|2024-08-05 19:49:50|43.95|43.65|43.96|43.66|43.97|43.67|43.95|43.65|12
1722887400000|2024-08-05 19:50:00|43.97|43.67|43.86|43.56|43.97|43.67|43.86|43.56|23
1722887410000|2024-08-05 19:50:10|43.87|43.57|43.86|43.56|43.89|43.59|43.85|43.55|22
1722887420000|2024-08-05 19:50:20|43.87|43.57|43.88|43.58|43.89|43.59|43.87|43.57|14
1722887430000|2024-08-05 19:50:30|43.89|43.59|43.95|43.65|43.95|43.65|43.86|43.56|25
1722887440000|2024-08-05 19:50:40|43.96|43.66|43.95|43.65|43.97|43.67|43.93|43.63|17
1722887450000|2024-08-05 19:50:50|43.94|43.64|43.95|43.65|43.97|43.67|43.93|43.63|24
1722887460000|2024-08-05 19:51:00|43.96|43.66|44.05|43.75|44.06|43.76|43.96|43.66|18
1722887470000|2024-08-05 19:51:10|44.06|43.76|43.98|43.68|44.07|43.77|43.97|43.67|22
1722887480000|2024-08-05 19:51:20|43.99|43.69|44|43.7|44|43.7|43.97|43.67|14
1722887490000|2024-08-05 19:51:30|44.01|43.71|44.05|43.75|44.07|43.77|44.01|43.71|20
1722887500000|2024-08-05 19:51:40|44.06|43.76|44.05|43.75|44.06|43.76|44.04|43.74|13
1722887510000|2024-08-05 19:51:50|44.06|43.76|44.04|43.74|44.07|43.77|44.04|43.74|17
1722887520000|2024-08-05 19:52:00|44.05|43.75|43.97|43.67|44.05|43.75|43.97|43.67|14
1722887530000|2024-08-05 19:52:10|43.98|43.68|44.05|43.75|44.05|43.75|43.98|43.68|12
1722887540000|2024-08-05 19:52:20|44.06|43.76|43.98|43.68|44.06|43.76|43.97|43.67|17
1722887550000|2024-08-05 19:52:30|44|43.7|43.99|43.69|44|43.7|43.97|43.67|12
1722887560000|2024-08-05 19:52:40|44|43.7|44.06|43.76|44.07|43.77|44|43.7|16
1722887570000|2024-08-05 19:52:50|44.07|43.77|44.03|43.73|44.07|43.77|44|43.7|12
1722887580000|2024-08-05 19:53:00|44.02|43.72|43.99|43.69|44.02|43.72|43.98|43.68|11
1722887590000|2024-08-05 19:53:10|44|43.7|44|43.7|44.01|43.71|43.98|43.68|11
1722887600000|2024-08-05 19:53:20|43.99|43.69|43.96|43.66|43.99|43.69|43.94|43.64|14
1722887610000|2024-08-05 19:53:30|43.95|43.65|43.97|43.67|43.98|43.68|43.95|43.65|17
1722887620000|2024-08-05 19:53:40|43.96|43.66|43.97|43.67|43.98|43.68|43.96|43.66|11
1722887630000|2024-08-05 19:53:50|43.98|43.68|43.99|43.69|43.99|43.69|43.97|43.67|14
1722887640000|2024-08-05 19:54:00|44|43.7|43.99|43.69|44|43.7|43.97|43.67|16
1722887650000|2024-08-05 19:54:10|44|43.7|44.05|43.75|44.06|43.76|44|43.7|17
1722887660000|2024-08-05 19:54:20|44.06|43.76|44.05|43.75|44.06|43.76|44.02|43.72|15
1722887670000|2024-08-05 19:54:30|44.04|43.74|44.07|43.77|44.07|43.77|44.03|43.73|12
1722887680000|2024-08-05 19:54:40|44.06|43.76|44.01|43.71|44.06|43.76|44.01|43.71|5
1722887690000|2024-08-05 19:54:50|44.02|43.72|44.05|43.75|44.06|43.76|44|43.7|24
1722887700000|2024-08-05 19:55:00|44.04|43.74|44.06|43.76|44.06|43.76|44.03|43.73|15
1722887710000|2024-08-05 19:55:10|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1722887720000|2024-08-05 19:55:20|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|5
1722887730000|2024-08-05 19:55:30|44.03|43.73|44.04|43.74|44.05|43.75|44|43.7|12
1722887740000|2024-08-05 19:55:40|44.05|43.75|44.06|43.76|44.07|43.77|44.04|43.74|18
1722887750000|2024-08-05 19:55:50|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|7
1722887760000|2024-08-05 19:56:00|44.06|43.76|44.06|43.76|44.07|43.77|44.05|43.75|7
1722887770000|2024-08-05 19:56:10|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1722887780000|2024-08-05 19:56:20|44.08|43.78|44.16|43.86|44.17|43.87|44.08|43.78|10
1722887790000|2024-08-05 19:56:30|44.15|43.85|44.17|43.87|44.17|43.87|44.14|43.84|13
1722887800000|2024-08-05 19:56:40|44.16|43.86|44.23|43.93|44.23|43.93|44.15|43.85|8
1722887810000|2024-08-05 19:56:50|44.22|43.92|44.2|43.9|44.22|43.92|44.19|43.89|9
1722887820000|2024-08-05 19:57:00|44.19|43.89|44.19|43.89|44.2|43.9|44.16|43.86|13
1722887830000|2024-08-05 19:57:10|44.18|43.88|44.2|43.9|44.21|43.91|44.17|43.87|19
1722887840000|2024-08-05 19:57:20|44.19|43.89|44.17|43.87|44.2|43.9|44.17|43.87|11
1722887850000|2024-08-05 19:57:30|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|6
1722887860000|2024-08-05 19:57:40|44.16|43.86|44.18|43.88|44.18|43.88|44.15|43.85|14
1722887870000|2024-08-05 19:57:50|44.17|43.87|44.19|43.89|44.2|43.9|44.17|43.87|9
1722887880000|2024-08-05 19:58:00|44.18|43.88|44.16|43.86|44.2|43.9|44.16|43.86|11
1722887890000|2024-08-05 19:58:10|44.17|43.87|44.21|43.91|44.21|43.91|44.16|43.86|11
1722887900000|2024-08-05 19:58:20|44.22|43.92|44.26|43.96|44.27|43.97|44.22|43.92|18
1722887910000|2024-08-05 19:58:30|44.27|43.97|44.34|44.04|44.35|44.05|44.26|43.96|12
1722887920000|2024-08-05 19:58:40|44.33|44.03|44.29|43.99|44.35|44.05|44.29|43.99|15
1722887930000|2024-08-05 19:58:50|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|7
1722887940000|2024-08-05 19:59:00|44.3|44|44.29|43.99|44.3|44|44.28|43.98|18
1722887950000|2024-08-05 19:59:10|44.3|44|44.35|44.05|44.35|44.05|44.3|44|9
1722887960000|2024-08-05 19:59:20|44.37|44.07|44.35|44.05|44.39|44.09|44.35|44.05|9
1722887970000|2024-08-05 19:59:30|44.34|44.04|44.28|43.98|44.34|44.04|44.28|43.98|17
1722887980000|2024-08-05 19:59:40|44.29|43.99|44.28|43.98|44.29|43.99|44.27|43.97|13
1722887990000|2024-08-05 19:59:50|44.29|43.99|44.3|44|44.31|44.01|44.27|43.97|13
1722888000000|2024-08-05 20:00:00|44.31|44.01|44.39|44.09|44.4|44.1|44.29|43.99|23
1722888010000|2024-08-05 20:00:10|44.4|44.1|44.32|44.02|44.41|44.11|44.32|44.02|16
1722888020000|2024-08-05 20:00:20|44.35|44.05|44.3|44|44.35|44.05|44.28|43.98|19
1722888030000|2024-08-05 20:00:30|44.28|43.98|44.31|44.01|44.31|44.01|44.28|43.98|19
1722888040000|2024-08-05 20:00:40|44.32|44.02|44.34|44.04|44.35|44.05|44.3|44|20
1722888050000|2024-08-05 20:00:50|44.32|44.02|44.35|44.05|44.37|44.07|44.31|44.01|21
1722888060000|2024-08-05 20:01:00|44.34|44.04|44.37|44.07|44.38|44.08|44.33|44.03|22
1722888070000|2024-08-05 20:01:10|44.38|44.08|44.34|44.04|44.38|44.08|44.3|44|22
1722888080000|2024-08-05 20:01:20|44.35|44.05|44.4|44.1|44.41|44.11|44.34|44.04|22
1722888090000|2024-08-05 20:01:30|44.41|44.11|44.44|44.14|44.48|44.18|44.4|44.1|18
1722888100000|2024-08-05 20:01:40|44.46|44.16|44.45|44.15|44.47|44.17|44.45|44.15|12
1722888110000|2024-08-05 20:01:50|44.44|44.14|44.39|44.09|44.44|44.14|44.39|44.09|8
1722888120000|2024-08-05 20:02:00|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|10
1722888130000|2024-08-05 20:02:10|44.38|44.08|44.4|44.1|44.4|44.1|44.37|44.07|15
1722888140000|2024-08-05 20:02:20|44.39|44.09|44.37|44.07|44.41|44.11|44.36|44.06|12
1722888150000|2024-08-05 20:02:30|44.38|44.08|44.36|44.06|44.38|44.08|44.36|44.06|17
1722888160000|2024-08-05 20:02:40|44.37|44.07|44.38|44.08|44.39|44.09|44.36|44.06|10
1722888170000|2024-08-05 20:02:50|44.39|44.09|44.4|44.1|44.46|44.16|44.39|44.09|18
1722888180000|2024-08-05 20:03:00|44.39|44.09|44.39|44.09|44.41|44.11|44.39|44.09|13
1722888190000|2024-08-05 20:03:10|44.4|44.1|44.4|44.1|44.45|44.15|44.39|44.09|12
1722888200000|2024-08-05 20:03:20|44.39|44.09|44.47|44.17|44.47|44.17|44.39|44.09|16
1722888210000|2024-08-05 20:03:30|44.46|44.16|44.44|44.14|44.48|44.18|44.44|44.14|15
1722888220000|2024-08-05 20:03:40|44.45|44.15|44.46|44.16|44.46|44.16|44.44|44.14|12
1722888230000|2024-08-05 20:03:50|44.47|44.17|44.48|44.18|44.48|44.18|44.46|44.16|12
1722888240000|2024-08-05 20:04:00|44.47|44.17|44.45|44.15|44.47|44.17|44.41|44.11|12
1722888250000|2024-08-05 20:04:10|44.46|44.16|44.45|44.15|44.47|44.17|44.45|44.15|8
1722888260000|2024-08-05 20:04:20|44.46|44.16|44.45|44.15|44.46|44.16|44.44|44.14|8
1722888270000|2024-08-05 20:04:30|44.44|44.14|44.45|44.15|44.46|44.16|44.44|44.14|8
1722888280000|2024-08-05 20:04:40|44.46|44.16|44.49|44.19|44.49|44.19|44.45|44.15|10
1722888290000|2024-08-05 20:04:50|44.5|44.2|44.5|44.2|44.51|44.21|44.48|44.18|9
1722888300000|2024-08-05 20:05:00|44.49|44.19|44.47|44.17|44.49|44.19|44.47|44.17|7
1722888310000|2024-08-05 20:05:10|44.48|44.18|44.48|44.18|44.48|44.18|44.45|44.15|14
1722888320000|2024-08-05 20:05:20|44.47|44.17|44.52|44.22|44.53|44.23|44.47|44.17|9
1722888330000|2024-08-05 20:05:30|44.55|44.25|44.56|44.26|44.57|44.27|44.55|44.25|11
1722888340000|2024-08-05 20:05:40|44.55|44.25|44.58|44.28|44.58|44.28|44.55|44.25|8
1722888350000|2024-08-05 20:05:50|44.57|44.27|44.66|44.36|44.66|44.36|44.57|44.27|14
1722888360000|2024-08-05 20:06:00|44.67|44.37|44.61|44.31|44.67|44.37|44.61|44.31|13
1722888370000|2024-08-05 20:06:10|44.6|44.3|44.66|44.36|44.7|44.4|44.6|44.3|17
1722888380000|2024-08-05 20:06:20|44.67|44.37|44.68|44.38|44.7|44.4|44.66|44.36|13
1722888390000|2024-08-05 20:06:30|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|6
1722888400000|2024-08-05 20:06:40|44.69|44.39|44.75|44.45|44.76|44.46|44.69|44.39|10
1722888410000|2024-08-05 20:06:50|44.76|44.46|44.73|44.43|44.76|44.46|44.73|44.43|12
1722888420000|2024-08-05 20:07:00|44.74|44.44|44.75|44.45|44.76|44.46|44.73|44.43|12
1722888430000|2024-08-05 20:07:10|44.76|44.46|44.75|44.45|44.77|44.47|44.74|44.44|10
1722888440000|2024-08-05 20:07:20|44.76|44.46|44.71|44.41|44.76|44.46|44.71|44.41|9
1722888450000|2024-08-05 20:07:30|44.72|44.42|44.71|44.41|44.74|44.44|44.71|44.41|11
1722888460000|2024-08-05 20:07:40|44.72|44.42|44.75|44.45|44.76|44.46|44.71|44.41|9
1722888470000|2024-08-05 20:07:50|44.76|44.46|44.79|44.49|44.81|44.51|44.76|44.46|10
1722888480000|2024-08-05 20:08:00|44.78|44.48|44.77|44.47|44.8|44.5|44.77|44.47|17
1722888490000|2024-08-05 20:08:10|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|14
1722888500000|2024-08-05 20:08:20|44.78|44.48|44.77|44.47|44.79|44.49|44.76|44.46|12
1722888510000|2024-08-05 20:08:30|44.76|44.46|44.85|44.55|44.85|44.55|44.76|44.46|16
1722888520000|2024-08-05 20:08:40|44.84|44.54|44.87|44.57|44.89|44.59|44.8|44.5|11
1722888530000|2024-08-05 20:08:50|44.86|44.56|44.82|44.52|44.86|44.56|44.82|44.52|9
1722888540000|2024-08-05 20:09:00|44.81|44.51|44.84|44.54|44.84|44.54|44.79|44.49|14
1722888550000|2024-08-05 20:09:10|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|10
1722888560000|2024-08-05 20:09:20|44.83|44.53|44.85|44.55|44.86|44.56|44.8|44.5|12
1722888570000|2024-08-05 20:09:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|14
1722888580000|2024-08-05 20:09:40|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|6
1722888590000|2024-08-05 20:09:50|44.84|44.54|44.84|44.54|44.85|44.55|44.83|44.53|13
1722888600000|2024-08-05 20:10:00|44.83|44.53|44.79|44.49|44.85|44.55|44.79|44.49|18
1722888610000|2024-08-05 20:10:10|44.8|44.5|44.77|44.47|44.8|44.5|44.76|44.46|14
1722888620000|2024-08-05 20:10:20|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|11
1722888630000|2024-08-05 20:10:30|44.77|44.47|44.78|44.48|44.8|44.5|44.75|44.45|17
1722888640000|2024-08-05 20:10:40|44.77|44.47|44.71|44.41|44.77|44.47|44.71|44.41|16
1722888650000|2024-08-05 20:10:50|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|10
1722888660000|2024-08-05 20:11:00|44.7|44.4|44.76|44.46|44.77|44.47|44.69|44.39|18
1722888670000|2024-08-05 20:11:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|6
1722888680000|2024-08-05 20:11:20|44.77|44.47|44.75|44.45|44.77|44.47|44.73|44.43|7
1722888690000|2024-08-05 20:11:30|44.76|44.46|44.7|44.4|44.76|44.46|44.7|44.4|18
1722888700000|2024-08-05 20:11:40|44.71|44.41|44.7|44.4|44.71|44.41|44.68|44.38|12
1722888710000|2024-08-05 20:11:50|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|8
1722888720000|2024-08-05 20:12:00|44.71|44.41|44.69|44.39|44.76|44.46|44.69|44.39|18
1722888730000|2024-08-05 20:12:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|7
1722888740000|2024-08-05 20:12:20|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|14
1722888750000|2024-08-05 20:12:30|44.68|44.38|44.69|44.39|44.7|44.4|44.68|44.38|10
1722888760000|2024-08-05 20:12:40|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|5
1722888770000|2024-08-05 20:12:50|44.69|44.39|44.66|44.36|44.69|44.39|44.65|44.35|11
1722888780000|2024-08-05 20:13:00|44.65|44.35|44.57|44.27|44.66|44.36|44.57|44.27|15
1722888790000|2024-08-05 20:13:10|44.58|44.28|44.53|44.23|44.58|44.28|44.53|44.23|12
1722888800000|2024-08-05 20:13:20|44.52|44.22|44.55|44.25|44.57|44.27|44.49|44.19|21
1722888810000|2024-08-05 20:13:30|44.56|44.26|44.49|44.19|44.57|44.27|44.49|44.19|14
1722888820000|2024-08-05 20:13:40|44.5|44.2|44.51|44.21|44.51|44.21|44.49|44.19|8
1722888830000|2024-08-05 20:13:50|44.52|44.22|44.57|44.27|44.57|44.27|44.52|44.22|15
1722888840000|2024-08-05 20:14:00|44.56|44.26|44.56|44.26|44.57|44.27|44.54|44.24|16
1722888850000|2024-08-05 20:14:10|44.55|44.25|44.48|44.18|44.55|44.25|44.48|44.18|16
1722888860000|2024-08-05 20:14:20|44.46|44.16|44.48|44.18|44.5|44.2|44.46|44.16|16
1722888870000|2024-08-05 20:14:30|44.5|44.2|44.46|44.16|44.5|44.2|44.46|44.16|7
1722888880000|2024-08-05 20:14:40|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|11
1722888890000|2024-08-05 20:14:50|44.48|44.18|44.47|44.17|44.49|44.19|44.47|44.17|12
1722888900000|2024-08-05 20:15:00|44.48|44.18|44.48|44.18|44.48|44.18|44.46|44.16|10
1722888910000|2024-08-05 20:15:10|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|9
1722888920000|2024-08-05 20:15:20|44.48|44.18|44.48|44.18|44.49|44.19|44.45|44.15|13
1722888930000|2024-08-05 20:15:30|44.47|44.17|44.48|44.18|44.48|44.18|44.46|44.16|8
1722888940000|2024-08-05 20:15:40|44.49|44.19|44.41|44.11|44.5|44.2|44.41|44.11|15
1722888950000|2024-08-05 20:15:50|44.4|44.1|44.39|44.09|44.41|44.11|44.39|44.09|10
1722888960000|2024-08-05 20:16:00|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|9
1722888970000|2024-08-05 20:16:10|44.39|44.09|44.35|44.05|44.39|44.09|44.35|44.05|16
1722888980000|2024-08-05 20:16:20|44.33|44.03|44.31|44.01|44.37|44.07|44.29|43.99|24
1722888990000|2024-08-05 20:16:30|44.3|44|44.35|44.05|44.36|44.06|44.3|44|20
1722889000000|2024-08-05 20:16:40|44.36|44.06|44.35|44.05|44.36|44.06|44.33|44.03|11
1722889010000|2024-08-05 20:16:50|44.34|44.04|44.37|44.07|44.38|44.08|44.34|44.04|14
1722889020000|2024-08-05 20:17:00|44.36|44.06|44.36|44.06|44.38|44.08|44.36|44.06|5
1722889030000|2024-08-05 20:17:10|44.35|44.05|44.37|44.07|44.37|44.07|44.34|44.04|8
1722889040000|2024-08-05 20:17:20|44.38|44.08|44.37|44.07|44.4|44.1|44.37|44.07|16
1722889050000|2024-08-05 20:17:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1722889060000|2024-08-05 20:17:40|44.34|44.04|44.3|44|44.35|44.05|44.29|43.99|11
1722889070000|2024-08-05 20:17:50|44.31|44.01|44.3|44|44.31|44.01|44.3|44|4
1722889080000|2024-08-05 20:18:00|44.31|44.01|44.3|44|44.31|44.01|44.3|44|6
1722889090000|2024-08-05 20:18:10|44.31|44.01|44.3|44|44.31|44.01|44.29|43.99|4
1722889100000|2024-08-05 20:18:20|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|3
1722889110000|2024-08-05 20:18:30|44.33|44.03|44.38|44.08|44.38|44.08|44.33|44.03|9
1722889120000|2024-08-05 20:18:40|44.37|44.07|44.37|44.07|44.37|44.07|44.34|44.04|10
1722889130000|2024-08-05 20:18:50|44.36|44.06|44.36|44.06|44.37|44.07|44.35|44.05|9
1722889140000|2024-08-05 20:19:00|44.35|44.05|44.36|44.06|44.37|44.07|44.35|44.05|7
1722889150000|2024-08-05 20:19:10|44.37|44.07|44.32|44.02|44.37|44.07|44.32|44.02|8
1722889160000|2024-08-05 20:19:20|44.33|44.03|44.36|44.06|44.37|44.07|44.33|44.03|5
1722889170000|2024-08-05 20:19:30|44.35|44.05|44.32|44.02|44.36|44.06|44.32|44.02|15
1722889180000|2024-08-05 20:19:40|44.31|44.01|44.3|44|44.32|44.02|44.29|43.99|13
1722889190000|2024-08-05 20:19:50|44.29|43.99|44.28|43.98|44.3|44|44.27|43.97|13
1722889200000|2024-08-05 20:20:00|44.29|43.99|44.29|43.99|44.29|43.99|44.27|43.97|9
1722889210000|2024-08-05 20:20:10|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|6
1722889220000|2024-08-05 20:20:20|44.3|44|44.32|44.02|44.32|44.02|44.3|44|7
1722889230000|2024-08-05 20:20:30|44.33|44.03|44.36|44.06|44.38|44.08|44.33|44.03|14
1722889240000|2024-08-05 20:20:40|44.37|44.07|44.36|44.06|44.38|44.08|44.35|44.05|17
1722889250000|2024-08-05 20:20:50|44.35|44.05|44.37|44.07|44.37|44.07|44.35|44.05|7
1722889260000|2024-08-05 20:21:00|44.36|44.06|44.37|44.07|44.37|44.07|44.35|44.05|8
1722889270000|2024-08-05 20:21:10|44.36|44.06|44.36|44.06|44.37|44.07|44.35|44.05|7
1722889280000|2024-08-05 20:21:20|44.36|44.06|44.37|44.07|44.37|44.07|44.35|44.05|6
1722889290000|2024-08-05 20:21:30|44.38|44.08|44.4|44.1|44.4|44.1|44.37|44.07|7
1722889300000|2024-08-05 20:21:40|44.39|44.09|44.39|44.09|44.4|44.1|44.39|44.09|9
1722889310000|2024-08-05 20:21:50|44.4|44.1|44.45|44.15|44.47|44.17|44.4|44.1|8
1722889320000|2024-08-05 20:22:00|44.44|44.14|44.49|44.19|44.49|44.19|44.42|44.12|17
1722889330000|2024-08-05 20:22:10|44.5|44.2|44.48|44.18|44.5|44.2|44.47|44.17|19
1722889340000|2024-08-05 20:22:20|44.47|44.17|44.48|44.18|44.49|44.19|44.47|44.17|18
1722889350000|2024-08-05 20:22:30|44.49|44.19|44.49|44.19|44.51|44.21|44.48|44.18|9
1722889360000|2024-08-05 20:22:40|44.5|44.2|44.51|44.21|44.51|44.21|44.49|44.19|6
1722889370000|2024-08-05 20:22:50|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1722889380000|2024-08-05 20:23:00|44.48|44.18|44.52|44.22|44.52|44.22|44.47|44.17|13
1722889390000|2024-08-05 20:23:10|44.51|44.21|44.59|44.29|44.59|44.29|44.51|44.21|18
1722889400000|2024-08-05 20:23:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|9
1722889410000|2024-08-05 20:23:30|44.57|44.27|44.55|44.25|44.57|44.27|44.55|44.25|7
1722889420000|2024-08-05 20:23:40|44.56|44.26|44.55|44.25|44.57|44.27|44.55|44.25|8
1722889430000|2024-08-05 20:23:50|44.54|44.24|44.55|44.25|44.56|44.26|44.52|44.22|12
1722889440000|2024-08-05 20:24:00|44.54|44.24|44.58|44.28|44.58|44.28|44.51|44.21|11
1722889450000|2024-08-05 20:24:10|44.6|44.3|44.59|44.29|44.6|44.3|44.58|44.28|8
1722889460000|2024-08-05 20:24:20|44.6|44.3|44.6|44.3|44.61|44.31|44.59|44.29|7
1722889470000|2024-08-05 20:24:30|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1722889480000|2024-08-05 20:24:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1722889500000|2024-08-05 20:25:00|44.56|44.26|44.49|44.19|44.57|44.27|44.49|44.19|13
1722889510000|2024-08-05 20:25:10|44.5|44.2|44.49|44.19|44.5|44.2|44.48|44.18|8
1722889520000|2024-08-05 20:25:20|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|9
1722889540000|2024-08-05 20:25:40|44.54|44.24|44.55|44.25|44.55|44.25|44.52|44.22|5
1722889550000|2024-08-05 20:25:50|44.54|44.24|44.5|44.2|44.54|44.24|44.5|44.2|4
1722889560000|2024-08-05 20:26:00|44.49|44.19|44.49|44.19|44.49|44.19|44.48|44.18|5
1722889570000|2024-08-05 20:26:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1722889600000|2024-08-05 20:26:40|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1722889630000|2024-08-05 20:27:10|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1722889640000|2024-08-05 20:27:20|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|4
1722889650000|2024-08-05 20:27:30|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1722889670000|2024-08-05 20:27:50|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|4
1722889680000|2024-08-05 20:28:00|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1722889690000|2024-08-05 20:28:10|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|9
1722889700000|2024-08-05 20:28:20|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|6
1722889710000|2024-08-05 20:28:30|44.48|44.18|44.5|44.2|44.5|44.2|44.48|44.18|5
1722889720000|2024-08-05 20:28:40|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1722889730000|2024-08-05 20:28:50|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1722889740000|2024-08-05 20:29:00|44.53|44.23|44.54|44.24|44.56|44.26|44.53|44.23|7
1722889750000|2024-08-05 20:29:10|44.53|44.23|44.52|44.22|44.56|44.26|44.52|44.22|10
1722889760000|2024-08-05 20:29:20|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1722889770000|2024-08-05 20:29:30|44.54|44.24|44.5|44.2|44.55|44.25|44.5|44.2|7
1722889780000|2024-08-05 20:29:40|44.51|44.21|44.56|44.26|44.56|44.26|44.51|44.21|5
1722889790000|2024-08-05 20:29:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|8
1722889800000|2024-08-05 20:30:00|44.57|44.27|44.56|44.26|44.57|44.27|44.54|44.24|6
1722889810000|2024-08-05 20:30:10|44.55|44.25|44.53|44.23|44.56|44.26|44.51|44.21|10
1722889820000|2024-08-05 20:30:20|44.52|44.22|44.49|44.19|44.52|44.22|44.46|44.16|17
1722889830000|2024-08-05 20:30:30|44.48|44.18|44.48|44.18|44.49|44.19|44.45|44.15|17
1722889840000|2024-08-05 20:30:40|44.49|44.19|44.47|44.17|44.49|44.19|44.47|44.17|13
1722889850000|2024-08-05 20:30:50|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|5
1722889860000|2024-08-05 20:31:00|44.49|44.19|44.51|44.21|44.51|44.21|44.48|44.18|7
1722889870000|2024-08-05 20:31:10|44.5|44.2|44.54|44.24|44.54|44.24|44.49|44.19|6
1722889880000|2024-08-05 20:31:20|44.53|44.23|44.5|44.2|44.53|44.23|44.5|44.2|4
1722889890000|2024-08-05 20:31:30|44.51|44.21|44.54|44.24|44.54|44.24|44.5|44.2|5
1722889900000|2024-08-05 20:31:40|44.56|44.26|44.58|44.28|44.59|44.29|44.56|44.26|12
1722889910000|2024-08-05 20:31:50|44.59|44.29|44.58|44.28|44.61|44.31|44.58|44.28|14
1722889920000|2024-08-05 20:32:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|8
1722889930000|2024-08-05 20:32:10|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|8
1722889940000|2024-08-05 20:32:20|44.61|44.31|44.66|44.36|44.66|44.36|44.61|44.31|5
1722889950000|2024-08-05 20:32:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1722889980000|2024-08-05 20:33:00|44.67|44.37|44.69|44.39|44.7|44.4|44.67|44.37|4
1722889990000|2024-08-05 20:33:10|44.7|44.4|44.66|44.36|44.7|44.4|44.66|44.36|4
1722890000000|2024-08-05 20:33:20|44.65|44.35|44.65|44.35|44.66|44.36|44.63|44.33|7
1722890010000|2024-08-05 20:33:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1722890020000|2024-08-05 20:33:40|44.63|44.33|44.6|44.3|44.63|44.33|44.6|44.3|7
1722890030000|2024-08-05 20:33:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1722890040000|2024-08-05 20:34:00|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|6
1722890050000|2024-08-05 20:34:10|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1722890060000|2024-08-05 20:34:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1722890070000|2024-08-05 20:34:30|44.59|44.29|44.51|44.21|44.59|44.29|44.51|44.21|9
1722890080000|2024-08-05 20:34:40|44.5|44.2|44.58|44.28|44.59|44.29|44.5|44.2|15
1722890100000|2024-08-05 20:35:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1722890110000|2024-08-05 20:35:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1722890120000|2024-08-05 20:35:20|44.59|44.29|44.55|44.25|44.59|44.29|44.55|44.25|7
1722890130000|2024-08-05 20:35:30|44.54|44.24|44.55|44.25|44.55|44.25|44.52|44.22|5
1722890140000|2024-08-05 20:35:40|44.54|44.24|44.51|44.21|44.55|44.25|44.51|44.21|6
1722890150000|2024-08-05 20:35:50|44.5|44.2|44.5|44.2|44.51|44.21|44.49|44.19|5
1722890160000|2024-08-05 20:36:00|44.49|44.19|44.43|44.13|44.49|44.19|44.43|44.13|7
1722890170000|2024-08-05 20:36:10|44.42|44.12|44.41|44.11|44.43|44.13|44.4|44.1|6
1722890180000|2024-08-05 20:36:20|44.4|44.1|44.36|44.06|44.4|44.1|44.36|44.06|9
1722890190000|2024-08-05 20:36:30|44.37|44.07|44.31|44.01|44.37|44.07|44.31|44.01|14
1722890200000|2024-08-05 20:36:40|44.3|44|44.35|44.05|44.36|44.06|44.3|44|10
1722890210000|2024-08-05 20:36:50|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|9
1722890220000|2024-08-05 20:37:00|44.35|44.05|44.36|44.06|44.38|44.08|44.35|44.05|12
1722890230000|2024-08-05 20:37:10|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|4
1722890240000|2024-08-05 20:37:20|44.35|44.05|44.32|44.02|44.36|44.06|44.32|44.02|16
1722890250000|2024-08-05 20:37:30|44.33|44.03|44.3|44|44.33|44.03|44.3|44|5
1722890260000|2024-08-05 20:37:40|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1722890270000|2024-08-05 20:37:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1722890280000|2024-08-05 20:38:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1722890290000|2024-08-05 20:38:10|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1722890300000|2024-08-05 20:38:20|44.29|43.99|44.32|44.02|44.32|44.02|44.28|43.98|5
1722890310000|2024-08-05 20:38:30|44.34|44.04|44.37|44.07|44.37|44.07|44.32|44.02|8
1722890320000|2024-08-05 20:38:40|44.36|44.06|44.37|44.07|44.38|44.08|44.36|44.06|10
1722890330000|2024-08-05 20:38:50|44.38|44.08|44.38|44.08|44.38|44.08|44.36|44.06|9
1722890340000|2024-08-05 20:39:00|44.37|44.07|44.34|44.04|44.37|44.07|44.34|44.04|6
1722890350000|2024-08-05 20:39:10|44.32|44.02|44.31|44.01|44.32|44.02|44.3|44|4
1722890360000|2024-08-05 20:39:20|44.3|44|44.31|44.01|44.31|44.01|44.3|44|6
1722890370000|2024-08-05 20:39:30|44.32|44.02|44.36|44.06|44.36|44.06|44.32|44.02|5
1722890390000|2024-08-05 20:39:50|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1722890400000|2024-08-05 20:40:00|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|10
1722890410000|2024-08-05 20:40:10|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|3
1722890420000|2024-08-05 20:40:20|44.38|44.08|44.4|44.1|44.41|44.11|44.38|44.08|7
1722890430000|2024-08-05 20:40:30|44.41|44.11|44.4|44.1|44.41|44.11|44.39|44.09|12
1722890440000|2024-08-05 20:40:40|44.39|44.09|44.52|44.22|44.52|44.22|44.39|44.09|16
1722890450000|2024-08-05 20:40:50|44.51|44.21|44.51|44.21|44.57|44.27|44.51|44.21|12
1722890460000|2024-08-05 20:41:00|44.5|44.2|44.51|44.21|44.53|44.23|44.48|44.18|12
1722890470000|2024-08-05 20:41:10|44.52|44.22|44.59|44.29|44.61|44.31|44.52|44.22|15
1722890480000|2024-08-05 20:41:20|44.6|44.3|44.63|44.33|44.66|44.36|44.59|44.29|21
1722890490000|2024-08-05 20:41:30|44.65|44.35|44.68|44.38|44.68|44.38|44.64|44.34|5
1722890500000|2024-08-05 20:41:40|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1722890510000|2024-08-05 20:41:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1722890520000|2024-08-05 20:42:00|44.67|44.37|44.7|44.4|44.71|44.41|44.67|44.37|8
1722890530000|2024-08-05 20:42:10|44.69|44.39|44.81|44.51|44.81|44.51|44.69|44.39|14
1722890540000|2024-08-05 20:42:20|44.8|44.5|44.8|44.5|44.81|44.51|44.79|44.49|7
1722890550000|2024-08-05 20:42:30|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|12
1722890560000|2024-08-05 20:42:40|44.76|44.46|44.73|44.43|44.77|44.47|44.72|44.42|17
1722890570000|2024-08-05 20:42:50|44.72|44.42|44.71|44.41|44.75|44.45|44.71|44.41|9
1722890580000|2024-08-05 20:43:00|44.72|44.42|44.71|44.41|44.76|44.46|44.69|44.39|13
1722890590000|2024-08-05 20:43:10|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|5
1722890600000|2024-08-05 20:43:20|44.71|44.41|44.77|44.47|44.77|44.47|44.71|44.41|6
1722890610000|2024-08-05 20:43:30|44.76|44.46|44.7|44.4|44.76|44.46|44.7|44.4|6
1722890620000|2024-08-05 20:43:40|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|9
1722890630000|2024-08-05 20:43:50|44.68|44.38|44.69|44.39|44.7|44.4|44.68|44.38|8
1722890640000|2024-08-05 20:44:00|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|6
1722890650000|2024-08-05 20:44:10|44.66|44.36|44.65|44.35|44.66|44.36|44.62|44.32|11
1722890660000|2024-08-05 20:44:20|44.63|44.33|44.61|44.31|44.66|44.36|44.6|44.3|12
1722890670000|2024-08-05 20:44:30|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|4
1722890680000|2024-08-05 20:44:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1722890690000|2024-08-05 20:44:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1722890700000|2024-08-05 20:45:00|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1722890710000|2024-08-05 20:45:10|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1722890720000|2024-08-05 20:45:20|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|3
1722890730000|2024-08-05 20:45:30|44.55|44.25|44.55|44.25|44.56|44.26|44.51|44.21|12
1722890740000|2024-08-05 20:45:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1722890750000|2024-08-05 20:45:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|6
1722890760000|2024-08-05 20:46:00|44.57|44.27|44.61|44.31|44.61|44.31|44.57|44.27|6
1722890770000|2024-08-05 20:46:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1722890780000|2024-08-05 20:46:20|44.64|44.34|44.61|44.31|44.67|44.37|44.61|44.31|16
1722890790000|2024-08-05 20:46:30|44.62|44.32|44.66|44.36|44.66|44.36|44.62|44.32|7
1722890800000|2024-08-05 20:46:40|44.65|44.35|44.68|44.38|44.68|44.38|44.65|44.35|10
1722890810000|2024-08-05 20:46:50|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1722890820000|2024-08-05 20:47:00|44.66|44.36|44.6|44.3|44.66|44.36|44.6|44.3|10
1722890830000|2024-08-05 20:47:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1722890840000|2024-08-05 20:47:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1722890850000|2024-08-05 20:47:30|44.57|44.27|44.52|44.22|44.57|44.27|44.52|44.22|6
1722890860000|2024-08-05 20:47:40|44.51|44.21|44.51|44.21|44.53|44.23|44.51|44.21|7
1722890870000|2024-08-05 20:47:50|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1722890880000|2024-08-05 20:48:00|44.51|44.21|44.51|44.21|44.51|44.21|44.5|44.2|5
1722890890000|2024-08-05 20:48:10|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|6
1722890900000|2024-08-05 20:48:20|44.53|44.23|44.5|44.2|44.56|44.26|44.5|44.2|8
1722890910000|2024-08-05 20:48:30|44.49|44.19|44.46|44.16|44.5|44.2|44.45|44.15|10
1722890920000|2024-08-05 20:48:40|44.45|44.15|44.46|44.16|44.46|44.16|44.42|44.12|6
1722890930000|2024-08-05 20:48:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1722890940000|2024-08-05 20:49:00|44.46|44.16|44.41|44.11|44.47|44.17|44.41|44.11|12
1722890950000|2024-08-05 20:49:10|44.42|44.12|44.4|44.1|44.42|44.12|44.39|44.09|7
1722890960000|2024-08-05 20:49:20|44.39|44.09|44.39|44.09|44.4|44.1|44.39|44.09|9
1722890980000|2024-08-05 20:49:40|44.38|44.08|44.35|44.05|44.38|44.08|44.35|44.05|3
1722890990000|2024-08-05 20:49:50|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1722891000000|2024-08-05 20:50:00|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|7
1722891010000|2024-08-05 20:50:10|44.38|44.08|44.36|44.06|44.38|44.08|44.32|44.02|15
1722891020000|2024-08-05 20:50:20|44.35|44.05|44.36|44.06|44.37|44.07|44.35|44.05|6
1722891030000|2024-08-05 20:50:30|44.37|44.07|44.39|44.09|44.39|44.09|44.36|44.06|5
1722891040000|2024-08-05 20:50:40|44.38|44.08|44.4|44.1|44.4|44.1|44.38|44.08|6
1722891050000|2024-08-05 20:50:50|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1722891060000|2024-08-05 20:51:00|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|5
1722891070000|2024-08-05 20:51:10|44.37|44.07|44.38|44.08|44.39|44.09|44.37|44.07|4
1722891080000|2024-08-05 20:51:20|44.36|44.06|44.37|44.07|44.38|44.08|44.36|44.06|8
1722891090000|2024-08-05 20:51:30|44.38|44.08|44.38|44.08|44.39|44.09|44.38|44.08|3
1722891100000|2024-08-05 20:51:40|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|4
1722891110000|2024-08-05 20:51:50|44.37|44.07|44.36|44.06|44.38|44.08|44.36|44.06|6
1722891120000|2024-08-05 20:52:00|44.37|44.07|44.38|44.08|44.38|44.08|44.36|44.06|4
1722891130000|2024-08-05 20:52:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1722891140000|2024-08-05 20:52:20|44.37|44.07|44.37|44.07|44.38|44.08|44.37|44.07|3
1722891160000|2024-08-05 20:52:40|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1722891180000|2024-08-05 20:53:00|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|4
1722891190000|2024-08-05 20:53:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1722891200000|2024-08-05 20:53:20|44.35|44.05|44.32|44.02|44.35|44.05|44.32|44.02|4
1722891220000|2024-08-05 20:53:40|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1722891230000|2024-08-05 20:53:50|44.3|44|44.32|44.02|44.35|44.05|44.3|44|9
1722891240000|2024-08-05 20:54:00|44.33|44.03|44.37|44.07|44.38|44.08|44.33|44.03|13
1722891250000|2024-08-05 20:54:10|44.36|44.06|44.31|44.01|44.36|44.06|44.31|44.01|4
1722891260000|2024-08-05 20:54:20|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|8
1722891280000|2024-08-05 20:54:40|44.3|44|44.29|43.99|44.31|44.01|44.29|43.99|3
1722891300000|2024-08-05 20:55:00|44.28|43.98|44.3|44|44.3|44|44.28|43.98|11
1722891310000|2024-08-05 20:55:10|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|7
1722891320000|2024-08-05 20:55:20|44.3|44|44.29|43.99|44.3|44|44.29|43.99|4
1722891330000|2024-08-05 20:55:30|44.3|44|44.32|44.02|44.32|44.02|44.3|44|3
1722891340000|2024-08-05 20:55:40|44.31|44.01|44.31|44.01|44.32|44.02|44.3|44|8
1722891350000|2024-08-05 20:55:50|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1722891360000|2024-08-05 20:56:00|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1722891390000|2024-08-05 20:56:30|44.32|44.02|44.36|44.06|44.36|44.06|44.31|44.01|7
1722891400000|2024-08-05 20:56:40|44.35|44.05|44.39|44.09|44.4|44.1|44.35|44.05|12
1722891410000|2024-08-05 20:56:50|44.38|44.08|44.38|44.08|44.39|44.09|44.36|44.06|7
1722891420000|2024-08-05 20:57:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1722891430000|2024-08-05 20:57:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|6
1722891440000|2024-08-05 20:57:20|44.36|44.06|44.34|44.04|44.36|44.06|44.34|44.04|5
1722891450000|2024-08-05 20:57:30|44.33|44.03|44.31|44.01|44.33|44.03|44.3|44|5
1722891460000|2024-08-05 20:57:40|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1722891470000|2024-08-05 20:57:50|44.34|44.04|44.36|44.06|44.36|44.06|44.34|44.04|5
1722891480000|2024-08-05 20:58:00|44.37|44.07|44.4|44.1|44.41|44.11|44.36|44.06|10
1722891490000|2024-08-05 20:58:10|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|6
1722891500000|2024-08-05 20:58:20|44.42|44.12|44.46|44.16|44.46|44.16|44.42|44.12|3
1722891510000|2024-08-05 20:58:30|44.44|44.14|44.41|44.11|44.44|44.14|44.41|44.11|6
1722891520000|2024-08-05 20:58:40|44.42|44.12|44.41|44.11|44.42|44.12|44.41|44.11|6
1722891530000|2024-08-05 20:58:50|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1722891540000|2024-08-05 20:59:00|44.39|44.09|44.4|44.1|44.4|44.1|44.39|44.09|2
1722891550000|2024-08-05 20:59:10|44.41|44.11|44.46|44.16|44.46|44.16|44.41|44.11|5
1722891560000|2024-08-05 20:59:20|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|7
1722891570000|2024-08-05 20:59:30|44.5|44.2|44.53|44.23|44.58|44.28|44.49|44.19|20
1722891580000|2024-08-05 20:59:40|44.52|44.22|44.57|44.27|44.58|44.28|44.52|44.22|10
1722891590000|2024-08-05 20:59:50|44.59|44.29|44.61|44.31|44.61|44.31|44.58|44.28|18
1722891600000|2024-08-05 21:00:00|44.6|44.3|44.53|44.23|44.61|44.31|44.52|44.22|14
1722891610000|2024-08-05 21:00:10|44.54|44.24|44.53|44.23|44.57|44.27|44.52|44.22|19
1722891620000|2024-08-05 21:00:20|44.52|44.22|44.53|44.23|44.54|44.24|44.51|44.21|10
1722891630000|2024-08-05 21:00:30|44.51|44.21|44.51|44.21|44.54|44.24|44.51|44.21|16
1722891640000|2024-08-05 21:00:40|44.52|44.22|44.51|44.21|44.56|44.26|44.5|44.2|20
1722891650000|2024-08-05 21:00:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|8
1722891660000|2024-08-05 21:01:00|44.5|44.2|44.53|44.23|44.55|44.25|44.5|44.2|14
1722891670000|2024-08-05 21:01:10|44.55|44.25|44.61|44.31|44.64|44.34|44.55|44.25|22
1722891680000|2024-08-05 21:01:20|44.63|44.33|44.62|44.32|44.64|44.34|44.59|44.29|21
1722891690000|2024-08-05 21:01:30|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1722891700000|2024-08-05 21:01:40|44.65|44.35|44.7|44.4|44.7|44.4|44.62|44.32|19
1722891710000|2024-08-05 21:01:50|44.69|44.39|44.71|44.41|44.71|44.41|44.68|44.38|11
1722891720000|2024-08-05 21:02:00|44.7|44.4|44.79|44.49|44.8|44.5|44.7|44.4|14
1722891730000|2024-08-05 21:02:10|44.78|44.48|44.83|44.53|44.83|44.53|44.77|44.47|16
1722891740000|2024-08-05 21:02:20|44.84|44.54|44.86|44.56|44.86|44.56|44.82|44.52|26
1722891750000|2024-08-05 21:02:30|44.87|44.57|44.9|44.6|44.95|44.65|44.83|44.53|23
1722891760000|2024-08-05 21:02:40|44.91|44.61|44.88|44.58|44.91|44.61|44.82|44.52|19
1722891770000|2024-08-05 21:02:50|44.87|44.57|44.88|44.58|44.89|44.59|44.86|44.56|16
1722891780000|2024-08-05 21:03:00|44.87|44.57|44.86|44.56|44.88|44.58|44.83|44.53|13
1722891790000|2024-08-05 21:03:10|44.85|44.55|44.84|44.54|44.85|44.55|44.79|44.49|20
1722891800000|2024-08-05 21:03:20|44.85|44.55|44.81|44.51|44.86|44.56|44.81|44.51|15
1722891810000|2024-08-05 21:03:30|44.82|44.52|44.78|44.48|44.82|44.52|44.78|44.48|16
1722891820000|2024-08-05 21:03:40|44.77|44.47|44.79|44.49|44.8|44.5|44.75|44.45|12
1722891830000|2024-08-05 21:03:50|44.8|44.5|44.76|44.46|44.81|44.51|44.76|44.46|16
1722891840000|2024-08-05 21:04:00|44.74|44.44|44.71|44.41|44.74|44.44|44.71|44.41|8
1722891850000|2024-08-05 21:04:10|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|8
1722891860000|2024-08-05 21:04:20|44.66|44.36|44.63|44.33|44.67|44.37|44.61|44.31|17
1722891870000|2024-08-05 21:04:30|44.62|44.32|44.6|44.3|44.63|44.33|44.6|44.3|12
1722891880000|2024-08-05 21:04:40|44.58|44.28|44.56|44.26|44.59|44.29|44.55|44.25|6
1722891890000|2024-08-05 21:04:50|44.55|44.25|44.53|44.23|44.58|44.28|44.53|44.23|20
1722891900000|2024-08-05 21:05:00|44.54|44.24|44.52|44.22|44.54|44.24|44.49|44.19|15
1722891910000|2024-08-05 21:05:10|44.53|44.23|44.47|44.17|44.53|44.23|44.46|44.16|20
1722891920000|2024-08-05 21:05:20|44.46|44.16|44.51|44.21|44.51|44.21|44.46|44.16|17
1722891930000|2024-08-05 21:05:30|44.52|44.22|44.56|44.26|44.56|44.26|44.51|44.21|14
1722891940000|2024-08-05 21:05:40|44.57|44.27|44.6|44.3|44.62|44.32|44.57|44.27|20
1722891950000|2024-08-05 21:05:50|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|15
1722891960000|2024-08-05 21:06:00|44.58|44.28|44.59|44.29|44.6|44.3|44.56|44.26|15
1722891970000|2024-08-05 21:06:10|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|12
1722891980000|2024-08-05 21:06:20|44.6|44.3|44.61|44.31|44.61|44.31|44.58|44.28|21
1722891990000|2024-08-05 21:06:30|44.6|44.3|44.56|44.26|44.61|44.31|44.56|44.26|9
1722892000000|2024-08-05 21:06:40|44.54|44.24|44.49|44.19|44.54|44.24|44.49|44.19|15
1722892010000|2024-08-05 21:06:50|44.48|44.18|44.5|44.2|44.51|44.21|44.48|44.18|13
1722892020000|2024-08-05 21:07:00|44.51|44.21|44.43|44.13|44.51|44.21|44.42|44.12|15
1722892030000|2024-08-05 21:07:10|44.42|44.12|44.32|44.02|44.42|44.12|44.32|44.02|16
1722892040000|2024-08-05 21:07:20|44.33|44.03|44.38|44.08|44.38|44.08|44.32|44.02|12
1722892050000|2024-08-05 21:07:30|44.39|44.09|44.31|44.01|44.39|44.09|44.31|44.01|14
1722892060000|2024-08-05 21:07:40|44.3|44|44.27|43.97|44.3|44|44.26|43.96|12
1722892070000|2024-08-05 21:07:50|44.26|43.96|44.21|43.91|44.27|43.97|44.2|43.9|12
1722892080000|2024-08-05 21:08:00|44.2|43.9|44.2|43.9|44.22|43.92|44.14|43.84|16
1722892090000|2024-08-05 21:08:10|44.19|43.89|44.22|43.92|44.22|43.92|44.19|43.89|12
1722892100000|2024-08-05 21:08:20|44.21|43.91|44.2|43.9|44.26|43.96|44.2|43.9|22
1722892110000|2024-08-05 21:08:30|44.21|43.91|44.21|43.91|44.23|43.93|44.21|43.91|11
1722892120000|2024-08-05 21:08:40|44.22|43.92|44.23|43.93|44.23|43.93|44.21|43.91|10
1722892130000|2024-08-05 21:08:50|44.22|43.92|44.26|43.96|44.26|43.96|44.22|43.92|10
1722892140000|2024-08-05 21:09:00|44.27|43.97|44.31|44.01|44.31|44.01|44.27|43.97|9
1722892150000|2024-08-05 21:09:10|44.32|44.02|44.36|44.06|44.36|44.06|44.29|43.99|10
1722892160000|2024-08-05 21:09:20|44.37|44.07|44.36|44.06|44.37|44.07|44.33|44.03|19
1722892170000|2024-08-05 21:09:30|44.35|44.05|44.3|44|44.35|44.05|44.3|44|11
1722892180000|2024-08-05 21:09:40|44.29|43.99|44.33|44.03|44.33|44.03|44.29|43.99|11
1722892190000|2024-08-05 21:09:50|44.34|44.04|44.35|44.05|44.37|44.07|44.32|44.02|13
1722892200000|2024-08-05 21:10:00|44.34|44.04|44.38|44.08|44.38|44.08|44.32|44.02|15
1722892210000|2024-08-05 21:10:10|44.37|44.07|44.44|44.14|44.47|44.17|44.37|44.07|15
1722892220000|2024-08-05 21:10:20|44.43|44.13|44.36|44.06|44.44|44.14|44.36|44.06|19
1722892230000|2024-08-05 21:10:30|44.35|44.05|44.33|44.03|44.36|44.06|44.32|44.02|13
1722892240000|2024-08-05 21:10:40|44.32|44.02|44.32|44.02|44.34|44.04|44.32|44.02|9
1722892250000|2024-08-05 21:10:50|44.31|44.01|44.35|44.05|44.35|44.05|44.31|44.01|15
1722892260000|2024-08-05 21:11:00|44.36|44.06|44.39|44.09|44.39|44.09|44.33|44.03|15
1722892270000|2024-08-05 21:11:10|44.4|44.1|44.4|44.1|44.4|44.1|44.37|44.07|9
1722892280000|2024-08-05 21:11:20|44.41|44.11|44.44|44.14|44.44|44.14|44.41|44.11|8
1722892290000|2024-08-05 21:11:30|44.46|44.16|44.49|44.19|44.5|44.2|44.46|44.16|12
1722892300000|2024-08-05 21:11:40|44.5|44.2|44.52|44.22|44.52|44.22|44.48|44.18|11
1722892310000|2024-08-05 21:11:50|44.51|44.21|44.47|44.17|44.52|44.22|44.47|44.17|6
1722892320000|2024-08-05 21:12:00|44.46|44.16|44.44|44.14|44.48|44.18|44.43|44.13|11
1722892330000|2024-08-05 21:12:10|44.43|44.13|44.48|44.18|44.48|44.18|44.43|44.13|15
1722892340000|2024-08-05 21:12:20|44.49|44.19|44.5|44.2|44.51|44.21|44.49|44.19|4
1722892350000|2024-08-05 21:12:30|44.51|44.21|44.54|44.24|44.54|44.24|44.51|44.21|6
1722892360000|2024-08-05 21:12:40|44.53|44.23|44.51|44.21|44.53|44.23|44.5|44.2|5
1722892370000|2024-08-05 21:12:50|44.5|44.2|44.52|44.22|44.52|44.22|44.5|44.2|13
1722892380000|2024-08-05 21:13:00|44.5|44.2|44.57|44.27|44.57|44.27|44.5|44.2|8
1722892390000|2024-08-05 21:13:10|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1722892400000|2024-08-05 21:13:20|44.57|44.27|44.52|44.22|44.57|44.27|44.52|44.22|9
1722892410000|2024-08-05 21:13:30|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|5
1722892420000|2024-08-05 21:13:40|44.55|44.25|44.6|44.3|44.6|44.3|44.53|44.23|14
1722892430000|2024-08-05 21:13:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1722892440000|2024-08-05 21:14:00|44.61|44.31|44.7|44.4|44.7|44.4|44.6|44.3|15
1722892450000|2024-08-05 21:14:10|44.69|44.39|44.68|44.38|44.69|44.39|44.66|44.36|10
1722892460000|2024-08-05 21:14:20|44.69|44.39|44.69|44.39|44.71|44.41|44.68|44.38|9
1722892470000|2024-08-05 21:14:30|44.7|44.4|44.71|44.41|44.72|44.42|44.69|44.39|8
1722892480000|2024-08-05 21:14:40|44.72|44.42|44.77|44.47|44.77|44.47|44.71|44.41|9
1722892490000|2024-08-05 21:14:50|44.78|44.48|44.72|44.42|44.79|44.49|44.71|44.41|11
1722892500000|2024-08-05 21:15:00|44.71|44.41|44.68|44.38|44.73|44.43|44.67|44.37|19
1722892510000|2024-08-05 21:15:10|44.67|44.37|44.62|44.32|44.67|44.37|44.62|44.32|8
1722892520000|2024-08-05 21:15:20|44.63|44.33|44.71|44.41|44.71|44.41|44.62|44.32|14
1722892530000|2024-08-05 21:15:30|44.72|44.42|44.78|44.48|44.78|44.48|44.71|44.41|20
1722892540000|2024-08-05 21:15:40|44.79|44.49|44.8|44.5|44.8|44.5|44.78|44.48|8
1722892550000|2024-08-05 21:15:50|44.79|44.49|44.76|44.46|44.8|44.5|44.76|44.46|10
1722892560000|2024-08-05 21:16:00|44.77|44.47|44.82|44.52|44.82|44.52|44.73|44.43|17
1722892570000|2024-08-05 21:16:10|44.81|44.51|44.98|44.68|44.98|44.68|44.8|44.5|25
1722892580000|2024-08-05 21:16:20|44.99|44.69|44.89|44.59|45.01|44.71|44.89|44.59|18
1722892590000|2024-08-05 21:16:30|44.88|44.58|44.86|44.56|44.88|44.58|44.82|44.52|20
1722892600000|2024-08-05 21:16:40|44.85|44.55|44.88|44.58|44.91|44.61|44.85|44.55|12
1722892610000|2024-08-05 21:16:50|44.87|44.57|44.89|44.59|44.91|44.61|44.87|44.57|14
1722892620000|2024-08-05 21:17:00|44.88|44.58|44.87|44.57|44.9|44.6|44.86|44.56|13
1722892630000|2024-08-05 21:17:10|44.86|44.56|44.82|44.52|44.86|44.56|44.81|44.51|19
1722892640000|2024-08-05 21:17:20|44.81|44.51|44.81|44.51|44.81|44.51|44.78|44.48|17
1722892650000|2024-08-05 21:17:30|44.8|44.5|44.86|44.56|44.87|44.57|44.8|44.5|19
1722892660000|2024-08-05 21:17:40|44.87|44.57|44.9|44.6|44.91|44.61|44.83|44.53|16
1722892670000|2024-08-05 21:17:50|44.91|44.61|44.9|44.6|44.93|44.63|44.88|44.58|21
1722892680000|2024-08-05 21:18:00|44.91|44.61|44.92|44.62|44.93|44.63|44.88|44.58|17
1722892690000|2024-08-05 21:18:10|44.91|44.61|44.97|44.67|44.98|44.68|44.91|44.61|10
1722892700000|2024-08-05 21:18:20|44.98|44.68|44.98|44.68|45.01|44.71|44.97|44.67|11
1722892710000|2024-08-05 21:18:30|44.99|44.69|44.94|44.64|44.99|44.69|44.94|44.64|10
1722892720000|2024-08-05 21:18:40|44.95|44.65|44.99|44.69|44.99|44.69|44.94|44.64|10
1722892740000|2024-08-05 21:19:00|44.98|44.68|44.96|44.66|45|44.7|44.96|44.66|8
1722892750000|2024-08-05 21:19:10|44.94|44.64|44.97|44.67|44.99|44.69|44.94|44.64|14
1722892760000|2024-08-05 21:19:20|44.94|44.64|44.91|44.61|44.97|44.67|44.91|44.61|13
1722892770000|2024-08-05 21:19:30|44.92|44.62|44.92|44.62|44.92|44.62|44.9|44.6|11
1722892780000|2024-08-05 21:19:40|44.91|44.61|44.91|44.61|44.92|44.62|44.88|44.58|11
1722892790000|2024-08-05 21:19:50|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|10
1722892800000|2024-08-05 21:20:00|44.92|44.62|44.91|44.61|44.92|44.62|44.9|44.6|9
1722892810000|2024-08-05 21:20:10|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|13
1722892820000|2024-08-05 21:20:20|44.91|44.61|44.88|44.58|44.91|44.61|44.88|44.58|6
1722892830000|2024-08-05 21:20:30|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|6
1722892840000|2024-08-05 21:20:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|6
1722892850000|2024-08-05 21:20:50|44.84|44.54|44.82|44.52|44.85|44.55|44.81|44.51|11
1722892860000|2024-08-05 21:21:00|44.81|44.51|44.8|44.5|44.81|44.51|44.78|44.48|8
1722892870000|2024-08-05 21:21:10|44.79|44.49|44.86|44.56|44.86|44.56|44.79|44.49|11
1722892880000|2024-08-05 21:21:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1722892890000|2024-08-05 21:21:30|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|6
1722892900000|2024-08-05 21:21:40|44.87|44.57|44.81|44.51|44.88|44.58|44.81|44.51|9
1722892910000|2024-08-05 21:21:50|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|7
1722892920000|2024-08-05 21:22:00|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|5
1722892930000|2024-08-05 21:22:10|44.77|44.47|44.7|44.4|44.77|44.47|44.7|44.4|6
1722892940000|2024-08-05 21:22:20|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|8
1722892950000|2024-08-05 21:22:30|44.69|44.39|44.72|44.42|44.73|44.43|44.69|44.39|6
1722892960000|2024-08-05 21:22:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1722892970000|2024-08-05 21:22:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1722892980000|2024-08-05 21:23:00|44.72|44.42|44.62|44.32|44.72|44.42|44.61|44.31|14
1722892990000|2024-08-05 21:23:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|12
1722893000000|2024-08-05 21:23:20|44.63|44.33|44.59|44.29|44.63|44.33|44.59|44.29|10
1722893010000|2024-08-05 21:23:30|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|4
1722893020000|2024-08-05 21:23:40|44.6|44.3|44.62|44.32|44.63|44.33|44.6|44.3|10
1722893030000|2024-08-05 21:23:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1722893040000|2024-08-05 21:24:00|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|5
1722893050000|2024-08-05 21:24:10|44.58|44.28|44.51|44.21|44.58|44.28|44.51|44.21|8
1722893060000|2024-08-05 21:24:20|44.52|44.22|44.51|44.21|44.52|44.22|44.49|44.19|11
1722893070000|2024-08-05 21:24:30|44.5|44.2|44.52|44.22|44.52|44.22|44.5|44.2|3
1722893080000|2024-08-05 21:24:40|44.53|44.23|44.59|44.29|44.59|44.29|44.53|44.23|6
1722893090000|2024-08-05 21:24:50|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1722893100000|2024-08-05 21:25:00|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1722893110000|2024-08-05 21:25:10|44.61|44.31|44.61|44.31|44.61|44.31|44.59|44.29|5
1722893120000|2024-08-05 21:25:20|44.6|44.3|44.58|44.28|44.61|44.31|44.58|44.28|14
1722893130000|2024-08-05 21:25:30|44.57|44.27|44.5|44.2|44.57|44.27|44.5|44.2|9
1722893140000|2024-08-05 21:25:40|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|8
1722893150000|2024-08-05 21:25:50|44.49|44.19|44.47|44.17|44.5|44.2|44.47|44.17|7
1722893160000|2024-08-05 21:26:00|44.48|44.18|44.52|44.22|44.52|44.22|44.48|44.18|9
1722893170000|2024-08-05 21:26:10|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1722893180000|2024-08-05 21:26:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1722893190000|2024-08-05 21:26:30|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|5
1722893200000|2024-08-05 21:26:40|44.49|44.19|44.5|44.2|44.51|44.21|44.47|44.17|8
1722893210000|2024-08-05 21:26:50|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1722893220000|2024-08-05 21:27:00|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1722893230000|2024-08-05 21:27:10|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1722893240000|2024-08-05 21:27:20|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|4
1722893260000|2024-08-05 21:27:40|44.51|44.21|44.53|44.23|44.53|44.23|44.5|44.2|5
1722893270000|2024-08-05 21:27:50|44.54|44.24|44.51|44.21|44.54|44.24|44.51|44.21|11
1722893280000|2024-08-05 21:28:00|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1722893290000|2024-08-05 21:28:10|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1722893300000|2024-08-05 21:28:20|44.5|44.2|44.49|44.19|44.5|44.2|44.47|44.17|11
1722893310000|2024-08-05 21:28:30|44.48|44.18|44.43|44.13|44.48|44.18|44.43|44.13|5
1722893320000|2024-08-05 21:28:40|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1722893330000|2024-08-05 21:28:50|44.43|44.13|44.47|44.17|44.47|44.17|44.42|44.12|7
1722893340000|2024-08-05 21:29:00|44.48|44.18|44.5|44.2|44.5|44.2|44.47|44.17|5
1722893350000|2024-08-05 21:29:10|44.51|44.21|44.51|44.21|44.52|44.22|44.49|44.19|13
1722893360000|2024-08-05 21:29:20|44.5|44.2|44.5|44.2|44.51|44.21|44.49|44.19|5
1722893380000|2024-08-05 21:29:40|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1722893390000|2024-08-05 21:29:50|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1722893400000|2024-08-05 21:30:00|44.49|44.19|44.46|44.16|44.5|44.2|44.46|44.16|8
1722893410000|2024-08-05 21:30:10|44.45|44.15|44.48|44.18|44.48|44.18|44.45|44.15|8
1722893420000|2024-08-05 21:30:20|44.49|44.19|44.5|44.2|44.52|44.22|44.49|44.19|11
1722893430000|2024-08-05 21:30:30|44.51|44.21|44.57|44.27|44.57|44.27|44.5|44.2|11
1722893440000|2024-08-05 21:30:40|44.56|44.26|44.58|44.28|44.58|44.28|44.56|44.26|5
1722893450000|2024-08-05 21:30:50|44.57|44.27|44.52|44.22|44.57|44.27|44.52|44.22|12
1722893460000|2024-08-05 21:31:00|44.51|44.21|44.52|44.22|44.53|44.23|44.51|44.21|4
1722893470000|2024-08-05 21:31:10|44.53|44.23|44.6|44.3|44.6|44.3|44.53|44.23|13
1722893480000|2024-08-05 21:31:20|44.59|44.29|44.56|44.26|44.59|44.29|44.56|44.26|5
1722893490000|2024-08-05 21:31:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1722893500000|2024-08-05 21:31:40|44.53|44.23|44.56|44.26|44.56|44.26|44.53|44.23|4
1722893510000|2024-08-05 21:31:50|44.57|44.27|44.58|44.28|44.59|44.29|44.57|44.27|4
1722893520000|2024-08-05 21:32:00|44.59|44.29|44.58|44.28|44.59|44.29|44.57|44.27|8
1722893530000|2024-08-05 21:32:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1722893540000|2024-08-05 21:32:20|44.56|44.26|44.53|44.23|44.56|44.26|44.52|44.22|6
1722893550000|2024-08-05 21:32:30|44.52|44.22|44.58|44.28|44.58|44.28|44.52|44.22|5
1722893560000|2024-08-05 21:32:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1722893570000|2024-08-05 21:32:50|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|5
1722893580000|2024-08-05 21:33:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1722893590000|2024-08-05 21:33:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1722893600000|2024-08-05 21:33:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1722893610000|2024-08-05 21:33:30|44.55|44.25|44.49|44.19|44.55|44.25|44.49|44.19|7
1722893620000|2024-08-05 21:33:40|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|5
1722893630000|2024-08-05 21:33:50|44.45|44.15|44.45|44.15|44.46|44.16|44.45|44.15|3
1722893640000|2024-08-05 21:34:00|44.46|44.16|44.52|44.22|44.52|44.22|44.46|44.16|12
1722893650000|2024-08-05 21:34:10|44.51|44.21|44.53|44.23|44.53|44.23|44.5|44.2|9
1722893670000|2024-08-05 21:34:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1722893680000|2024-08-05 21:34:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1722893700000|2024-08-05 21:35:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1722893710000|2024-08-05 21:35:10|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1722893720000|2024-08-05 21:35:20|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1722893750000|2024-08-05 21:35:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1722893760000|2024-08-05 21:36:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|6
1722893770000|2024-08-05 21:36:10|44.56|44.26|44.6|44.3|44.6|44.3|44.56|44.26|6
1722893800000|2024-08-05 21:36:40|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1722893810000|2024-08-05 21:36:50|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1722893820000|2024-08-05 21:37:00|44.61|44.31|44.67|44.37|44.67|44.37|44.61|44.31|4
1722893830000|2024-08-05 21:37:10|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1722893860000|2024-08-05 21:37:40|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1722893870000|2024-08-05 21:37:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|6
1722893880000|2024-08-05 21:38:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1722893890000|2024-08-05 21:38:10|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1722893900000|2024-08-05 21:38:20|44.63|44.33|44.6|44.3|44.64|44.34|44.6|44.3|10
1722893910000|2024-08-05 21:38:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1722893920000|2024-08-05 21:38:40|44.59|44.29|44.6|44.3|44.61|44.31|44.59|44.29|6
1722893930000|2024-08-05 21:38:50|44.61|44.31|44.6|44.3|44.61|44.31|44.59|44.29|8
1722893940000|2024-08-05 21:39:00|44.59|44.29|44.58|44.28|44.6|44.3|44.57|44.27|7
1722893950000|2024-08-05 21:39:10|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|5
1722893960000|2024-08-05 21:39:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1722893970000|2024-08-05 21:39:30|44.56|44.26|44.53|44.23|44.56|44.26|44.53|44.23|4
1722893980000|2024-08-05 21:39:40|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|6
1722893990000|2024-08-05 21:39:50|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|7
1722894000000|2024-08-05 21:40:00|44.51|44.21|44.56|44.26|44.57|44.27|44.51|44.21|8
1722894010000|2024-08-05 21:40:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1722894030000|2024-08-05 21:40:30|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|7
1722894050000|2024-08-05 21:40:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1722894100000|2024-08-05 21:41:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1722894110000|2024-08-05 21:41:50|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1722894120000|2024-08-05 21:42:00|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1722894130000|2024-08-05 21:42:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1722894140000|2024-08-05 21:42:20|44.54|44.24|44.49|44.19|44.54|44.24|44.48|44.18|12
1722894150000|2024-08-05 21:42:30|44.48|44.18|44.47|44.17|44.48|44.18|44.46|44.16|8
1722894160000|2024-08-05 21:42:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|6
1722894170000|2024-08-05 21:42:50|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1722894230000|2024-08-05 21:43:50|44.5|44.2|44.52|44.22|44.53|44.23|44.5|44.2|7
1722894240000|2024-08-05 21:44:00|44.51|44.21|44.49|44.19|44.52|44.22|44.49|44.19|7
1722894250000|2024-08-05 21:44:10|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1722894280000|2024-08-05 21:44:40|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1722894300000|2024-08-05 21:45:00|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1722894310000|2024-08-05 21:45:10|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1722894320000|2024-08-05 21:45:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1722894340000|2024-08-05 21:45:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1722894350000|2024-08-05 21:45:50|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1722894390000|2024-08-05 21:46:30|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|8
1722894400000|2024-08-05 21:46:40|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1722894510000|2024-08-05 21:48:30|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|5
1722894540000|2024-08-05 21:49:00|44.45|44.15|44.43|44.13|44.45|44.15|44.43|44.13|3
1722894550000|2024-08-05 21:49:10|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|5
1722894560000|2024-08-05 21:49:20|44.41|44.11|44.4|44.1|44.42|44.12|44.4|44.1|15
1722894570000|2024-08-05 21:49:30|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1722894590000|2024-08-05 21:49:50|44.39|44.09|44.39|44.09|44.4|44.1|44.39|44.09|3
1722894600000|2024-08-05 21:50:00|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1722894630000|2024-08-05 21:50:30|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1722894670000|2024-08-05 21:51:10|44.4|44.1|44.4|44.1|44.41|44.11|44.4|44.1|3
1722894680000|2024-08-05 21:51:20|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1722894700000|2024-08-05 21:51:40|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1722894710000|2024-08-05 21:51:50|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1722894730000|2024-08-05 21:52:10|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|3
1722894740000|2024-08-05 21:52:20|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|5
1722894760000|2024-08-05 21:52:40|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|5
1722894770000|2024-08-05 21:52:50|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1722894780000|2024-08-05 21:53:00|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|6
1722894790000|2024-08-05 21:53:10|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1722894800000|2024-08-05 21:53:20|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|7
1722894820000|2024-08-05 21:53:40|44.42|44.12|44.4|44.1|44.42|44.12|44.4|44.1|9
1722894830000|2024-08-05 21:53:50|44.39|44.09|44.4|44.1|44.4|44.1|44.39|44.09|2
1722894840000|2024-08-05 21:54:00|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1722894850000|2024-08-05 21:54:10|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|6
1722894860000|2024-08-05 21:54:20|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1722894870000|2024-08-05 21:54:30|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|4
1722894880000|2024-08-05 21:54:40|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1722894890000|2024-08-05 21:54:50|44.39|44.09|44.39|44.09|44.39|44.09|44.38|44.08|3
1722894920000|2024-08-05 21:55:20|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|4
1722894930000|2024-08-05 21:55:30|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1722894940000|2024-08-05 21:55:40|44.44|44.14|44.48|44.18|44.48|44.18|44.44|44.14|4
1722894950000|2024-08-05 21:55:50|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|9
1722894960000|2024-08-05 21:56:00|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|7
1722894980000|2024-08-05 21:56:20|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1722894990000|2024-08-05 21:56:30|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1722895010000|2024-08-05 21:56:50|44.51|44.21|44.51|44.21|44.51|44.21|44.5|44.2|3
1722895020000|2024-08-05 21:57:00|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|4
1722895080000|2024-08-05 21:58:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1722895090000|2024-08-05 21:58:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|8
1722895100000|2024-08-05 21:58:20|44.58|44.28|44.51|44.21|44.58|44.28|44.51|44.21|6
1722895110000|2024-08-05 21:58:30|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|4
1722895120000|2024-08-05 21:58:40|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1722895130000|2024-08-05 21:58:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1722895140000|2024-08-05 21:59:00|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1722895150000|2024-08-05 21:59:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1722895160000|2024-08-05 21:59:20|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1722895170000|2024-08-05 21:59:30|44.54|44.24|44.56|44.26|44.56|44.26|44.54|44.24|7
1722895180000|2024-08-05 21:59:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1722895190000|2024-08-05 21:59:50|44.57|44.27|44.51|44.21|44.57|44.27|44.51|44.21|7
1722895200000|2024-08-05 22:00:00|44.53|44.23|44.54|44.24|44.56|44.26|44.53|44.23|16
1722895210000|2024-08-05 22:00:10|44.53|44.23|44.55|44.25|44.56|44.26|44.53|44.23|5
1722895220000|2024-08-05 22:00:20|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|5
1722895230000|2024-08-05 22:00:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1722895240000|2024-08-05 22:00:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1722895250000|2024-08-05 22:00:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1722895320000|2024-08-05 22:02:00|44.56|44.26|44.65|44.35|44.65|44.35|44.55|44.25|8
1722895330000|2024-08-05 22:02:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1722895340000|2024-08-05 22:02:20|44.67|44.37|44.71|44.41|44.71|44.41|44.67|44.37|6
1722895350000|2024-08-05 22:02:30|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|3
1722895360000|2024-08-05 22:02:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1722895370000|2024-08-05 22:02:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1722895380000|2024-08-05 22:03:00|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1722895390000|2024-08-05 22:03:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1722895400000|2024-08-05 22:03:20|44.71|44.41|44.75|44.45|44.75|44.45|44.71|44.41|3
1722895410000|2024-08-05 22:03:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1722895420000|2024-08-05 22:03:40|44.76|44.46|44.76|44.46|44.78|44.48|44.75|44.45|10
1722895430000|2024-08-05 22:03:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|6
1722895440000|2024-08-05 22:04:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|7
1722895450000|2024-08-05 22:04:10|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|7
1722895460000|2024-08-05 22:04:20|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|6
1722895470000|2024-08-05 22:04:30|44.79|44.49|44.76|44.46|44.79|44.49|44.76|44.46|2
1722895480000|2024-08-05 22:04:40|44.75|44.45|44.7|44.4|44.75|44.45|44.7|44.4|5
1722895490000|2024-08-05 22:04:50|44.72|44.42|44.73|44.43|44.73|44.43|44.71|44.41|4
1722895500000|2024-08-05 22:05:00|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|3
1722895510000|2024-08-05 22:05:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1722895520000|2024-08-05 22:05:20|44.78|44.48|44.84|44.54|44.85|44.55|44.78|44.48|8
1722895530000|2024-08-05 22:05:30|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|6
1722895540000|2024-08-05 22:05:40|44.85|44.55|44.84|44.54|44.86|44.56|44.84|44.54|10
1722895550000|2024-08-05 22:05:50|44.85|44.55|44.85|44.55|44.86|44.56|44.84|44.54|11
1722895560000|2024-08-05 22:06:00|44.86|44.56|44.93|44.63|44.93|44.63|44.85|44.55|10
1722895570000|2024-08-05 22:06:10|44.92|44.62|44.88|44.58|44.92|44.62|44.88|44.58|5
1722895580000|2024-08-05 22:06:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1722895590000|2024-08-05 22:06:30|44.88|44.58|44.84|44.54|44.88|44.58|44.84|44.54|5
1722895600000|2024-08-05 22:06:40|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|6
1722895610000|2024-08-05 22:06:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1722895620000|2024-08-05 22:07:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1722895630000|2024-08-05 22:07:10|44.82|44.52|44.79|44.49|44.82|44.52|44.78|44.48|5
1722895640000|2024-08-05 22:07:20|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|11
1722895670000|2024-08-05 22:07:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1722895680000|2024-08-05 22:08:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1722895690000|2024-08-05 22:08:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1722895700000|2024-08-05 22:08:20|44.77|44.47|44.73|44.43|44.77|44.47|44.72|44.42|5
1722895710000|2024-08-05 22:08:30|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|4
1722895720000|2024-08-05 22:08:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1722895730000|2024-08-05 22:08:50|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|3
1722895740000|2024-08-05 22:09:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1722895750000|2024-08-05 22:09:10|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1722895780000|2024-08-05 22:09:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1722895800000|2024-08-05 22:10:00|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|3
1722895810000|2024-08-05 22:10:10|44.77|44.47|44.71|44.41|44.77|44.47|44.71|44.41|4
1722895820000|2024-08-05 22:10:20|44.72|44.42|44.73|44.43|44.75|44.45|44.71|44.41|7
1722895830000|2024-08-05 22:10:30|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|5
1722895840000|2024-08-05 22:10:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1722895850000|2024-08-05 22:10:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1722895870000|2024-08-05 22:11:10|44.7|44.4|44.67|44.37|44.7|44.4|44.66|44.36|5
1722895880000|2024-08-05 22:11:20|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|11
1722895890000|2024-08-05 22:11:30|44.65|44.35|44.61|44.31|44.65|44.35|44.61|44.31|6
1722895900000|2024-08-05 22:11:40|44.62|44.32|44.66|44.36|44.66|44.36|44.62|44.32|4
1722895910000|2024-08-05 22:11:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1722895920000|2024-08-05 22:12:00|44.66|44.36|44.61|44.31|44.67|44.37|44.61|44.31|7
1722895930000|2024-08-05 22:12:10|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|6
1722895940000|2024-08-05 22:12:20|44.57|44.27|44.51|44.21|44.57|44.27|44.5|44.2|8
1722895950000|2024-08-05 22:12:30|44.5|44.2|44.47|44.17|44.5|44.2|44.46|44.16|14
1722895960000|2024-08-05 22:12:40|44.46|44.16|44.42|44.12|44.46|44.16|44.39|44.09|15
1722895970000|2024-08-05 22:12:50|44.41|44.11|44.42|44.12|44.46|44.16|44.4|44.1|12
1722895980000|2024-08-05 22:13:00|44.46|44.16|44.49|44.19|44.5|44.2|44.45|44.15|13
1722895990000|2024-08-05 22:13:10|44.48|44.18|44.58|44.28|44.58|44.28|44.48|44.18|11
1722896000000|2024-08-05 22:13:20|44.57|44.27|44.51|44.21|44.58|44.28|44.51|44.21|15
1722896010000|2024-08-05 22:13:30|44.52|44.22|44.53|44.23|44.56|44.26|44.52|44.22|16
1722896020000|2024-08-05 22:13:40|44.54|44.24|44.51|44.21|44.54|44.24|44.51|44.21|6
1722896030000|2024-08-05 22:13:50|44.52|44.22|44.58|44.28|44.58|44.28|44.52|44.22|9
1722896040000|2024-08-05 22:14:00|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|9
1722896050000|2024-08-05 22:14:10|44.58|44.28|44.59|44.29|44.6|44.3|44.58|44.28|4
1722896060000|2024-08-05 22:14:20|44.6|44.3|44.59|44.29|44.62|44.32|44.58|44.28|9
1722896070000|2024-08-05 22:14:30|44.58|44.28|44.59|44.29|44.59|44.29|44.57|44.27|10
1722896090000|2024-08-05 22:14:50|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1722896100000|2024-08-05 22:15:00|44.57|44.27|44.59|44.29|44.6|44.3|44.57|44.27|11
1722896110000|2024-08-05 22:15:10|44.58|44.28|44.64|44.34|44.64|44.34|44.58|44.28|6
1722896120000|2024-08-05 22:15:20|44.65|44.35|44.68|44.38|44.69|44.39|44.65|44.35|8
1722896130000|2024-08-05 22:15:30|44.67|44.37|44.65|44.35|44.67|44.37|44.62|44.32|12
1722896140000|2024-08-05 22:15:40|44.66|44.36|44.65|44.35|44.66|44.36|44.63|44.33|9
1722896150000|2024-08-05 22:15:50|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|4
1722896160000|2024-08-05 22:16:00|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|5
1722896170000|2024-08-05 22:16:10|44.67|44.37|44.63|44.33|44.68|44.38|44.63|44.33|9
1722896180000|2024-08-05 22:16:20|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|2
1722896190000|2024-08-05 22:16:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1722896200000|2024-08-05 22:16:40|44.62|44.32|44.68|44.38|44.68|44.38|44.62|44.32|6
1722896210000|2024-08-05 22:16:50|44.69|44.39|44.75|44.45|44.75|44.45|44.69|44.39|7
1722896220000|2024-08-05 22:17:00|44.76|44.46|44.75|44.45|44.76|44.46|44.72|44.42|7
1722896230000|2024-08-05 22:17:10|44.74|44.44|44.74|44.44|44.75|44.45|44.73|44.43|5
1722896240000|2024-08-05 22:17:20|44.75|44.45|44.71|44.41|44.75|44.45|44.71|44.41|6
1722896250000|2024-08-05 22:17:30|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|8
1722896260000|2024-08-05 22:17:40|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|5
1722896270000|2024-08-05 22:17:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1722896280000|2024-08-05 22:18:00|44.76|44.46|44.8|44.5|44.8|44.5|44.76|44.46|9
1722896290000|2024-08-05 22:18:10|44.79|44.49|44.81|44.51|44.83|44.53|44.79|44.49|5
1722896300000|2024-08-05 22:18:20|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|6
1722896310000|2024-08-05 22:18:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1722896320000|2024-08-05 22:18:40|44.78|44.48|44.81|44.51|44.81|44.51|44.78|44.48|4
1722896330000|2024-08-05 22:18:50|44.82|44.52|44.84|44.54|44.85|44.55|44.82|44.52|5
1722896340000|2024-08-05 22:19:00|44.83|44.53|44.77|44.47|44.83|44.53|44.77|44.47|8
1722896350000|2024-08-05 22:19:10|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1722896360000|2024-08-05 22:19:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1722896370000|2024-08-05 22:19:30|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|5
1722896380000|2024-08-05 22:19:40|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|4
1722896400000|2024-08-05 22:20:00|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|8
1722896410000|2024-08-05 22:20:10|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1722896420000|2024-08-05 22:20:20|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|7
1722896430000|2024-08-05 22:20:30|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1722896440000|2024-08-05 22:20:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1722896450000|2024-08-05 22:20:50|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1722896460000|2024-08-05 22:21:00|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|8
1722896470000|2024-08-05 22:21:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1722896480000|2024-08-05 22:21:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1722896490000|2024-08-05 22:21:30|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|7
1722896500000|2024-08-05 22:21:40|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1722896510000|2024-08-05 22:21:50|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|3
1722896520000|2024-08-05 22:22:00|44.81|44.51|44.84|44.54|44.84|44.54|44.79|44.49|10
1722896530000|2024-08-05 22:22:10|44.85|44.55|44.83|44.53|44.86|44.56|44.82|44.52|13
1722896540000|2024-08-05 22:22:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1722896560000|2024-08-05 22:22:40|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|6
1722896570000|2024-08-05 22:22:50|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|6
1722896580000|2024-08-05 22:23:00|44.89|44.59|44.91|44.61|44.93|44.63|44.88|44.58|12
1722896590000|2024-08-05 22:23:10|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|4
1722896600000|2024-08-05 22:23:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1722896610000|2024-08-05 22:23:30|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1722896620000|2024-08-05 22:23:40|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1722896630000|2024-08-05 22:23:50|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|2
1722896640000|2024-08-05 22:24:00|45|44.7|45.01|44.71|45.01|44.71|45|44.7|6
1722896650000|2024-08-05 22:24:10|45|44.7|44.99|44.69|45.01|44.71|44.99|44.69|4
1722896660000|2024-08-05 22:24:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1722896670000|2024-08-05 22:24:30|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|8
1722896680000|2024-08-05 22:24:40|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|4
1722896700000|2024-08-05 22:25:00|44.98|44.68|44.94|44.64|44.98|44.68|44.93|44.63|5
1722896710000|2024-08-05 22:25:10|44.95|44.65|44.95|44.65|44.96|44.66|44.94|44.64|5
1722896720000|2024-08-05 22:25:20|44.94|44.64|44.91|44.61|44.95|44.65|44.91|44.61|8
1722896730000|2024-08-05 22:25:30|44.9|44.6|44.92|44.62|44.94|44.64|44.9|44.6|6
1722896740000|2024-08-05 22:25:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1722896760000|2024-08-05 22:26:00|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1722896770000|2024-08-05 22:26:10|44.92|44.62|44.97|44.67|44.97|44.67|44.91|44.61|11
1722896780000|2024-08-05 22:26:20|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1722896790000|2024-08-05 22:26:30|44.97|44.67|44.96|44.66|44.97|44.67|44.95|44.65|8
1722896800000|2024-08-05 22:26:40|44.97|44.67|44.97|44.67|44.97|44.67|44.95|44.65|5
1722896810000|2024-08-05 22:26:50|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1722896820000|2024-08-05 22:27:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1722896830000|2024-08-05 22:27:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1722896840000|2024-08-05 22:27:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1722896850000|2024-08-05 22:27:30|44.95|44.65|44.94|44.64|44.95|44.65|44.91|44.61|7
1722896860000|2024-08-05 22:27:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1722896870000|2024-08-05 22:27:50|44.97|44.67|45.01|44.71|45.02|44.72|44.97|44.67|6
1722896880000|2024-08-05 22:28:00|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|4
1722896890000|2024-08-05 22:28:10|45.02|44.72|45.07|44.77|45.07|44.77|45.02|44.72|10
1722896900000|2024-08-05 22:28:20|45.06|44.76|45.1|44.8|45.1|44.8|45.06|44.76|8
1722896910000|2024-08-05 22:28:30|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1722896930000|2024-08-05 22:28:50|45.11|44.81|45.08|44.78|45.11|44.81|45.07|44.77|7
1722896940000|2024-08-05 22:29:00|45.07|44.77|45.02|44.72|45.07|44.77|45.01|44.71|6
1722896950000|2024-08-05 22:29:10|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|5
1722896960000|2024-08-05 22:29:20|45|44.7|44.99|44.69|45|44.7|44.98|44.68|6
1722896970000|2024-08-05 22:29:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1722896980000|2024-08-05 22:29:40|45.01|44.71|45.02|44.72|45.03|44.73|45.01|44.71|3
1722896990000|2024-08-05 22:29:50|45.04|44.74|45.08|44.78|45.08|44.78|45.03|44.73|11
1722897000000|2024-08-05 22:30:00|45.07|44.77|45.01|44.71|45.08|44.78|45.01|44.71|7
1722897010000|2024-08-05 22:30:10|45.02|44.72|45.01|44.71|45.03|44.73|45.01|44.71|6
1722897030000|2024-08-05 22:30:30|45|44.7|45.03|44.73|45.03|44.73|44.99|44.69|13
1722897040000|2024-08-05 22:30:40|45.02|44.72|45.02|44.72|45.03|44.73|45.01|44.71|7
1722897050000|2024-08-05 22:30:50|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|4
1722897060000|2024-08-05 22:31:00|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|5
1722897070000|2024-08-05 22:31:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1722897080000|2024-08-05 22:31:20|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|4
1722897090000|2024-08-05 22:31:30|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|11
1722897100000|2024-08-05 22:31:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|4
1722897110000|2024-08-05 22:31:50|44.98|44.68|44.99|44.69|45|44.7|44.98|44.68|8
1722897120000|2024-08-05 22:32:00|45|44.7|45|44.7|45.01|44.71|45|44.7|9
1722897130000|2024-08-05 22:32:10|44.99|44.69|44.96|44.66|44.99|44.69|44.96|44.66|10
1722897140000|2024-08-05 22:32:20|44.97|44.67|44.98|44.68|45|44.7|44.97|44.67|12
1722897150000|2024-08-05 22:32:30|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|5
1722897160000|2024-08-05 22:32:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|9
1722897170000|2024-08-05 22:32:50|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|5
1722897180000|2024-08-05 22:33:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1722897190000|2024-08-05 22:33:10|45.01|44.71|45.03|44.73|45.04|44.74|45.01|44.71|5
1722897210000|2024-08-05 22:33:30|45.04|44.74|45.01|44.71|45.07|44.77|45.01|44.71|8
1722897220000|2024-08-05 22:33:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1722897230000|2024-08-05 22:33:50|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|5
1722897240000|2024-08-05 22:34:00|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|7
1722897250000|2024-08-05 22:34:10|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|7
1722897260000|2024-08-05 22:34:20|44.93|44.63|44.92|44.62|44.93|44.63|44.91|44.61|6
1722897270000|2024-08-05 22:34:30|44.91|44.61|44.92|44.62|44.93|44.63|44.91|44.61|4
1722897300000|2024-08-05 22:35:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1722897320000|2024-08-05 22:35:20|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1722897330000|2024-08-05 22:35:30|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|3
1722897340000|2024-08-05 22:35:40|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|4
1722897350000|2024-08-05 22:35:50|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1722897360000|2024-08-05 22:36:00|45.01|44.71|45|44.7|45.02|44.72|45|44.7|6
1722897370000|2024-08-05 22:36:10|44.99|44.69|44.95|44.65|44.99|44.69|44.95|44.65|12
1722897380000|2024-08-05 22:36:20|44.94|44.64|44.95|44.65|44.96|44.66|44.92|44.62|14
1722897390000|2024-08-05 22:36:30|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1722897400000|2024-08-05 22:36:40|44.95|44.65|44.92|44.62|44.96|44.66|44.92|44.62|6
1722897410000|2024-08-05 22:36:50|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|6
1722897420000|2024-08-05 22:37:00|44.93|44.63|44.96|44.66|44.97|44.67|44.93|44.63|8
1722897430000|2024-08-05 22:37:10|44.95|44.65|44.96|44.66|44.96|44.66|44.94|44.64|8
1722897440000|2024-08-05 22:37:20|44.95|44.65|44.95|44.65|44.95|44.65|44.92|44.62|6
1722897450000|2024-08-05 22:37:30|44.94|44.64|45|44.7|45.01|44.71|44.94|44.64|10
1722897460000|2024-08-05 22:37:40|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|3
1722897470000|2024-08-05 22:37:50|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|6
1722897480000|2024-08-05 22:38:00|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|10
1722897490000|2024-08-05 22:38:10|45.05|44.75|45.07|44.77|45.08|44.78|45.05|44.75|4
1722897500000|2024-08-05 22:38:20|45.08|44.78|45.06|44.76|45.08|44.78|45.05|44.75|7
1722897510000|2024-08-05 22:38:30|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|7
1722897540000|2024-08-05 22:39:00|45.04|44.74|45.01|44.71|45.04|44.74|45|44.7|11
1722897550000|2024-08-05 22:39:10|45|44.7|45.01|44.71|45.01|44.71|45|44.7|6
1722897560000|2024-08-05 22:39:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1722897570000|2024-08-05 22:39:30|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|3
1722897580000|2024-08-05 22:39:40|45|44.7|45|44.7|45.01|44.71|44.99|44.69|7
1722897590000|2024-08-05 22:39:50|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|4
1722897600000|2024-08-05 22:40:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1722897610000|2024-08-05 22:40:10|45.06|44.76|45.09|44.79|45.1|44.8|45.06|44.76|16
1722897620000|2024-08-05 22:40:20|45.08|44.78|45.06|44.76|45.08|44.78|45.05|44.75|5
1722897630000|2024-08-05 22:40:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1722897640000|2024-08-05 22:40:40|45.06|44.76|45.05|44.75|45.07|44.77|45.03|44.73|7
1722897650000|2024-08-05 22:40:50|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1722897660000|2024-08-05 22:41:00|45.02|44.72|45.03|44.73|45.05|44.75|45.01|44.71|15
1722897670000|2024-08-05 22:41:10|45.04|44.74|45.02|44.72|45.04|44.74|45.02|44.72|3
1722897680000|2024-08-05 22:41:20|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1722897690000|2024-08-05 22:41:30|44.96|44.66|44.94|44.64|44.96|44.66|44.93|44.63|7
1722897700000|2024-08-05 22:41:40|44.95|44.65|44.93|44.63|44.95|44.65|44.92|44.62|6
1722897710000|2024-08-05 22:41:50|44.94|44.64|44.98|44.68|44.98|44.68|44.93|44.63|13
1722897720000|2024-08-05 22:42:00|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|13
1722897730000|2024-08-05 22:42:10|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1722897740000|2024-08-05 22:42:20|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|4
1722897750000|2024-08-05 22:42:30|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1722897760000|2024-08-05 22:42:40|44.95|44.65|44.96|44.66|44.96|44.66|44.93|44.63|8
1722897770000|2024-08-05 22:42:50|44.95|44.65|44.98|44.68|44.98|44.68|44.95|44.65|13
1722897780000|2024-08-05 22:43:00|44.97|44.67|44.93|44.63|44.98|44.68|44.92|44.62|12
1722897790000|2024-08-05 22:43:10|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|5
1722897800000|2024-08-05 22:43:20|44.95|44.65|44.92|44.62|44.95|44.65|44.92|44.62|3
1722897810000|2024-08-05 22:43:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1722897820000|2024-08-05 22:43:40|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1722897830000|2024-08-05 22:43:50|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|8
1722897840000|2024-08-05 22:44:00|44.92|44.62|44.93|44.63|44.93|44.63|44.91|44.61|4
1722897850000|2024-08-05 22:44:10|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|3
1722897860000|2024-08-05 22:44:20|44.95|44.65|44.92|44.62|44.95|44.65|44.92|44.62|4
1722897900000|2024-08-05 22:45:00|44.93|44.63|44.96|44.66|44.96|44.66|44.93|44.63|10
1722897910000|2024-08-05 22:45:10|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|11
1722897920000|2024-08-05 22:45:20|44.98|44.68|45|44.7|45|44.7|44.97|44.67|9
1722897930000|2024-08-05 22:45:30|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|3
1722897940000|2024-08-05 22:45:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1722897950000|2024-08-05 22:45:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1722897960000|2024-08-05 22:46:00|44.98|44.68|44.97|44.67|44.99|44.69|44.97|44.67|6
1722897970000|2024-08-05 22:46:10|44.98|44.68|45|44.7|45|44.7|44.98|44.68|9
1722897980000|2024-08-05 22:46:20|45.01|44.71|45.03|44.73|45.03|44.73|45|44.7|7
1722897990000|2024-08-05 22:46:30|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|4
1722898000000|2024-08-05 22:46:40|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1722898010000|2024-08-05 22:46:50|45.04|44.74|45.04|44.74|45.06|44.76|45.03|44.73|7
1722898020000|2024-08-05 22:47:00|45.03|44.73|45|44.7|45.03|44.73|45|44.7|2
1722898030000|2024-08-05 22:47:10|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1722898040000|2024-08-05 22:47:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1722898060000|2024-08-05 22:47:40|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1722898080000|2024-08-05 22:48:00|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1722898100000|2024-08-05 22:48:20|45.02|44.72|45|44.7|45.02|44.72|45|44.7|3
1722898110000|2024-08-05 22:48:30|44.99|44.69|44.92|44.62|44.99|44.69|44.92|44.62|8
1722898120000|2024-08-05 22:48:40|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|3
1722898130000|2024-08-05 22:48:50|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1722898140000|2024-08-05 22:49:00|44.91|44.61|44.9|44.6|44.92|44.62|44.9|44.6|4
1722898150000|2024-08-05 22:49:10|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|12
1722898170000|2024-08-05 22:49:30|44.91|44.61|44.94|44.64|44.95|44.65|44.91|44.61|5
1722898180000|2024-08-05 22:49:40|44.95|44.65|44.95|44.65|44.96|44.66|44.94|44.64|5
1722898190000|2024-08-05 22:49:50|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1722898200000|2024-08-05 22:50:00|44.95|44.65|44.98|44.68|44.98|44.68|44.95|44.65|4
1722898210000|2024-08-05 22:50:10|44.97|44.67|44.93|44.63|44.97|44.67|44.93|44.63|5
1722898220000|2024-08-05 22:50:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1722898230000|2024-08-05 22:50:30|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|10
1722898240000|2024-08-05 22:50:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1722898250000|2024-08-05 22:50:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1722898260000|2024-08-05 22:51:00|44.89|44.59|44.84|44.54|44.89|44.59|44.84|44.54|6
1722898270000|2024-08-05 22:51:10|44.83|44.53|44.89|44.59|44.89|44.59|44.83|44.53|9
1722898280000|2024-08-05 22:51:20|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|6
1722898290000|2024-08-05 22:51:30|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|4
1722898300000|2024-08-05 22:51:40|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|7
1722898310000|2024-08-05 22:51:50|44.9|44.6|44.9|44.6|44.91|44.61|44.89|44.59|7
1722898320000|2024-08-05 22:52:00|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|5
1722898330000|2024-08-05 22:52:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1722898340000|2024-08-05 22:52:20|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|12
1722898350000|2024-08-05 22:52:30|44.89|44.59|44.86|44.56|44.89|44.59|44.85|44.55|9
1722898360000|2024-08-05 22:52:40|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|10
1722898370000|2024-08-05 22:52:50|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|8
1722898380000|2024-08-05 22:53:00|44.85|44.55|44.87|44.57|44.88|44.58|44.85|44.55|13
1722898390000|2024-08-05 22:53:10|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|6
1722898400000|2024-08-05 22:53:20|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|6
1722898410000|2024-08-05 22:53:30|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|9
1722898420000|2024-08-05 22:53:40|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|13
1722898430000|2024-08-05 22:53:50|44.9|44.6|44.89|44.59|44.9|44.6|44.88|44.58|4
1722898440000|2024-08-05 22:54:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1722898450000|2024-08-05 22:54:10|44.88|44.58|44.82|44.52|44.88|44.58|44.82|44.52|9
1722898460000|2024-08-05 22:54:20|44.83|44.53|44.84|44.54|44.85|44.55|44.82|44.52|8
1722898470000|2024-08-05 22:54:30|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|6
1722898480000|2024-08-05 22:54:40|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|11
1722898490000|2024-08-05 22:54:50|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|8
1722898500000|2024-08-05 22:55:00|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|4
1722898510000|2024-08-05 22:55:10|44.83|44.53|44.82|44.52|44.85|44.55|44.82|44.52|10
1722898520000|2024-08-05 22:55:20|44.81|44.51|44.78|44.48|44.81|44.51|44.77|44.47|12
1722898530000|2024-08-05 22:55:30|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|3
1722898540000|2024-08-05 22:55:40|44.84|44.54|44.83|44.53|44.85|44.55|44.82|44.52|8
1722898550000|2024-08-05 22:55:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1722898560000|2024-08-05 22:56:00|44.81|44.51|44.82|44.52|44.85|44.55|44.8|44.5|12
1722898570000|2024-08-05 22:56:10|44.83|44.53|44.83|44.53|44.86|44.56|44.83|44.53|18
1722898580000|2024-08-05 22:56:20|44.82|44.52|44.85|44.55|44.86|44.56|44.82|44.52|10
1722898590000|2024-08-05 22:56:30|44.84|44.54|44.83|44.53|44.85|44.55|44.83|44.53|10
1722898600000|2024-08-05 22:56:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|4
1722898610000|2024-08-05 22:56:50|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1722898620000|2024-08-05 22:57:00|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|6
1722898630000|2024-08-05 22:57:10|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|6
1722898640000|2024-08-05 22:57:20|44.88|44.58|44.88|44.58|44.91|44.61|44.88|44.58|8
1722898650000|2024-08-05 22:57:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|9
1722898660000|2024-08-05 22:57:40|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1722898670000|2024-08-05 22:57:50|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|10
1722898680000|2024-08-05 22:58:00|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|13
1722898690000|2024-08-05 22:58:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|4
1722898700000|2024-08-05 22:58:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|8
1722898710000|2024-08-05 22:58:30|44.89|44.59|44.89|44.59|44.91|44.61|44.89|44.59|4
1722898720000|2024-08-05 22:58:40|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1722898730000|2024-08-05 22:58:50|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|4
1722898740000|2024-08-05 22:59:00|44.94|44.64|44.99|44.69|44.99|44.69|44.94|44.64|16
1722898750000|2024-08-05 22:59:10|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|5
1722898760000|2024-08-05 22:59:20|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|7
1722898770000|2024-08-05 22:59:30|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|13
1722898780000|2024-08-05 22:59:40|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1722898790000|2024-08-05 22:59:50|44.99|44.69|45.01|44.71|45.02|44.72|44.99|44.69|9
1722898800000|2024-08-05 23:00:00|45.02|44.72|44.97|44.67|45.02|44.72|44.97|44.67|7
1722898810000|2024-08-05 23:00:10|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|9
1722898820000|2024-08-05 23:00:20|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|9
1722898830000|2024-08-05 23:00:30|44.98|44.68|44.99|44.69|44.99|44.69|44.97|44.67|13
1722898840000|2024-08-05 23:00:40|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|6
1722898850000|2024-08-05 23:00:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|6
1722898860000|2024-08-05 23:01:00|45|44.7|45.04|44.74|45.04|44.74|44.99|44.69|7
1722898870000|2024-08-05 23:01:10|45.05|44.75|45.01|44.71|45.07|44.77|44.99|44.69|10
1722898880000|2024-08-05 23:01:20|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1722898890000|2024-08-05 23:01:30|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|3
1722898900000|2024-08-05 23:01:40|45.02|44.72|45.06|44.76|45.06|44.76|45.01|44.71|7
1722898910000|2024-08-05 23:01:50|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|8
1722898920000|2024-08-05 23:02:00|45.07|44.77|45.09|44.79|45.1|44.8|45.06|44.76|16
1722898930000|2024-08-05 23:02:10|45.1|44.8|45.08|44.78|45.1|44.8|45.07|44.77|9
1722898940000|2024-08-05 23:02:20|45.07|44.77|45.1|44.8|45.1|44.8|45.07|44.77|4
1722898950000|2024-08-05 23:02:30|45.09|44.79|45.11|44.81|45.11|44.81|45.08|44.78|12
1722898960000|2024-08-05 23:02:40|45.12|44.82|45.15|44.85|45.15|44.85|45.12|44.82|3
1722898970000|2024-08-05 23:02:50|45.16|44.86|45.12|44.82|45.17|44.87|45.12|44.82|14
1722898990000|2024-08-05 23:03:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1722899000000|2024-08-05 23:03:20|45.13|44.83|45.17|44.87|45.17|44.87|45.13|44.83|9
1722899010000|2024-08-05 23:03:30|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|12
1722899020000|2024-08-05 23:03:40|45.18|44.88|45.23|44.93|45.23|44.93|45.17|44.87|8
1722899030000|2024-08-05 23:03:50|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|16
1722899040000|2024-08-05 23:04:00|45.26|44.96|45.24|44.94|45.26|44.96|45.21|44.91|13
1722899050000|2024-08-05 23:04:10|45.25|44.95|45.24|44.94|45.25|44.95|45.23|44.93|6
1722899060000|2024-08-05 23:04:20|45.23|44.93|45.3|45|45.3|45|45.23|44.93|10
1722899070000|2024-08-05 23:04:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1722899080000|2024-08-05 23:04:40|45.32|45.02|45.33|45.03|45.34|45.04|45.31|45.01|8
1722899090000|2024-08-05 23:04:50|45.34|45.04|45.31|45.01|45.35|45.05|45.31|45.01|15
1722899100000|2024-08-05 23:05:00|45.3|45|45.38|45.08|45.42|45.12|45.3|45|20
1722899110000|2024-08-05 23:05:10|45.39|45.09|45.38|45.08|45.39|45.09|45.36|45.06|6
1722899120000|2024-08-05 23:05:20|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|10
1722899130000|2024-08-05 23:05:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|8
1722899140000|2024-08-05 23:05:40|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|7
1722899150000|2024-08-05 23:05:50|45.38|45.08|45.39|45.09|45.39|45.09|45.37|45.07|13
1722899160000|2024-08-05 23:06:00|45.38|45.08|45.37|45.07|45.38|45.08|45.35|45.05|9
1722899170000|2024-08-05 23:06:10|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|9
1722899180000|2024-08-05 23:06:20|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|7
1722899190000|2024-08-05 23:06:30|45.4|45.1|45.42|45.12|45.43|45.13|45.4|45.1|12
1722899200000|2024-08-05 23:06:40|45.41|45.11|45.42|45.12|45.42|45.12|45.4|45.1|5
1722899210000|2024-08-05 23:06:50|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|4
1722899220000|2024-08-05 23:07:00|45.43|45.13|45.42|45.12|45.43|45.13|45.41|45.11|8
1722899230000|2024-08-05 23:07:10|45.41|45.11|45.4|45.1|45.41|45.11|45.39|45.09|8
1722899240000|2024-08-05 23:07:20|45.39|45.09|45.37|45.07|45.39|45.09|45.36|45.06|11
1722899250000|2024-08-05 23:07:30|45.36|45.06|45.38|45.08|45.39|45.09|45.36|45.06|9
1722899260000|2024-08-05 23:07:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1722899270000|2024-08-05 23:07:50|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|4
1722899280000|2024-08-05 23:08:00|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|10
1722899290000|2024-08-05 23:08:10|45.36|45.06|45.31|45.01|45.36|45.06|45.29|44.99|10
1722899300000|2024-08-05 23:08:20|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|11
1722899310000|2024-08-05 23:08:30|45.3|45|45.29|44.99|45.31|45.01|45.29|44.99|6
1722899320000|2024-08-05 23:08:40|45.28|44.98|45.26|44.96|45.28|44.98|45.25|44.95|4
1722899330000|2024-08-05 23:08:50|45.27|44.97|45.26|44.96|45.28|44.98|45.26|44.96|14
1722899340000|2024-08-05 23:09:00|45.27|44.97|45.23|44.93|45.27|44.97|45.23|44.93|15
1722899350000|2024-08-05 23:09:10|45.22|44.92|45.21|44.91|45.22|44.92|45.19|44.89|6
1722899360000|2024-08-05 23:09:20|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|4
1722899370000|2024-08-05 23:09:30|45.23|44.93|45.24|44.94|45.26|44.96|45.22|44.92|6
1722899380000|2024-08-05 23:09:40|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|7
1722899390000|2024-08-05 23:09:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722899400000|2024-08-05 23:10:00|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|4
1722899410000|2024-08-05 23:10:10|45.2|44.9|45.19|44.89|45.2|44.9|45.17|44.87|8
1722899420000|2024-08-05 23:10:20|45.18|44.88|45.15|44.85|45.18|44.88|45.1|44.8|20
1722899430000|2024-08-05 23:10:30|45.16|44.86|45.13|44.83|45.16|44.86|45.12|44.82|13
1722899440000|2024-08-05 23:10:40|45.14|44.84|45.11|44.81|45.16|44.86|45.1|44.8|16
1722899450000|2024-08-05 23:10:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|6
1722899460000|2024-08-05 23:11:00|45.07|44.77|45.09|44.79|45.09|44.79|45.06|44.76|5
1722899470000|2024-08-05 23:11:10|45.11|44.81|45.09|44.79|45.12|44.82|45.08|44.78|9
1722899480000|2024-08-05 23:11:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1722899490000|2024-08-05 23:11:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1722899500000|2024-08-05 23:11:40|45.08|44.78|45.01|44.71|45.08|44.78|45.01|44.71|8
1722899510000|2024-08-05 23:11:50|45|44.7|44.98|44.68|45|44.7|44.98|44.68|15
1722899520000|2024-08-05 23:12:00|44.99|44.69|44.91|44.61|44.99|44.69|44.9|44.6|12
1722899530000|2024-08-05 23:12:10|44.95|44.65|44.96|44.66|44.97|44.67|44.95|44.65|8
1722899540000|2024-08-05 23:12:20|44.95|44.65|44.94|44.64|44.96|44.66|44.94|44.64|15
1722899550000|2024-08-05 23:12:30|44.95|44.65|44.96|44.66|44.97|44.67|44.94|44.64|10
1722899560000|2024-08-05 23:12:40|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1722899570000|2024-08-05 23:12:50|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1722899580000|2024-08-05 23:13:00|44.99|44.69|45.01|44.71|45.01|44.71|44.98|44.68|4
1722899590000|2024-08-05 23:13:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|4
1722899600000|2024-08-05 23:13:20|45.02|44.72|45|44.7|45.02|44.72|45|44.7|5
1722899610000|2024-08-05 23:13:30|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|7
1722899620000|2024-08-05 23:13:40|45|44.7|44.99|44.69|45|44.7|44.98|44.68|6
1722899630000|2024-08-05 23:13:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|6
1722899640000|2024-08-05 23:14:00|45|44.7|45|44.7|45.01|44.71|44.99|44.69|11
1722899650000|2024-08-05 23:14:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|3
1722899660000|2024-08-05 23:14:20|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|7
1722899690000|2024-08-05 23:14:50|45|44.7|45|44.7|45.01|44.71|45|44.7|5
1722899700000|2024-08-05 23:15:00|45.01|44.71|44.96|44.66|45.01|44.71|44.96|44.66|7
1722899710000|2024-08-05 23:15:10|44.97|44.67|44.95|44.65|44.97|44.67|44.92|44.62|12
1722899720000|2024-08-05 23:15:20|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|6
1722899730000|2024-08-05 23:15:30|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|11
1722899740000|2024-08-05 23:15:40|44.99|44.69|45.07|44.77|45.08|44.78|44.99|44.69|10
1722899750000|2024-08-05 23:15:50|45.08|44.78|45.06|44.76|45.1|44.8|45.06|44.76|6
1722899760000|2024-08-05 23:16:00|45.07|44.77|45.01|44.71|45.07|44.77|45.01|44.71|16
1722899770000|2024-08-05 23:16:10|45|44.7|45.01|44.71|45.01|44.71|45|44.7|14
1722899780000|2024-08-05 23:16:20|45|44.7|44.99|44.69|45.01|44.71|44.98|44.68|8
1722899790000|2024-08-05 23:16:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|4
1722899800000|2024-08-05 23:16:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|6
1722899810000|2024-08-05 23:16:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1722899820000|2024-08-05 23:17:00|45|44.7|44.99|44.69|45|44.7|44.98|44.68|10
1722899830000|2024-08-05 23:17:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|12
1722899840000|2024-08-05 23:17:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1722899850000|2024-08-05 23:17:30|45|44.7|45|44.7|45|44.7|44.99|44.69|3
1722899870000|2024-08-05 23:17:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1722899880000|2024-08-05 23:18:00|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1722899890000|2024-08-05 23:18:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1722899900000|2024-08-05 23:18:20|44.96|44.66|44.94|44.64|44.97|44.67|44.94|44.64|7
1722899910000|2024-08-05 23:18:30|44.95|44.65|44.96|44.66|44.96|44.66|44.93|44.63|7
1722899920000|2024-08-05 23:18:40|44.95|44.65|44.96|44.66|44.97|44.67|44.95|44.65|8
1722899940000|2024-08-05 23:19:00|44.95|44.65|44.92|44.62|44.95|44.65|44.92|44.62|4
1722899950000|2024-08-05 23:19:10|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|5
1722899960000|2024-08-05 23:19:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1722899970000|2024-08-05 23:19:30|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1722899990000|2024-08-05 23:19:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1722900000000|2024-08-05 23:20:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1722900020000|2024-08-05 23:20:20|44.9|44.6|44.87|44.57|44.91|44.61|44.87|44.57|8
1722900030000|2024-08-05 23:20:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1722900040000|2024-08-05 23:20:40|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|13
1722900050000|2024-08-05 23:20:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|5
1722900060000|2024-08-05 23:21:00|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1722900070000|2024-08-05 23:21:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1722900080000|2024-08-05 23:21:20|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|12
1722900090000|2024-08-05 23:21:30|44.88|44.58|44.86|44.56|44.88|44.58|44.85|44.55|10
1722900100000|2024-08-05 23:21:40|44.85|44.55|44.85|44.55|44.87|44.57|44.84|44.54|15
1722900110000|2024-08-05 23:21:50|44.84|44.54|44.84|44.54|44.86|44.56|44.83|44.53|13
1722900120000|2024-08-05 23:22:00|44.83|44.53|44.83|44.53|44.85|44.55|44.8|44.5|18
1722900130000|2024-08-05 23:22:10|44.84|44.54|44.87|44.57|44.88|44.58|44.84|44.54|14
1722900150000|2024-08-05 23:22:30|44.88|44.58|44.87|44.57|44.89|44.59|44.87|44.57|4
1722900160000|2024-08-05 23:22:40|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|5
1722900170000|2024-08-05 23:22:50|44.85|44.55|44.85|44.55|44.87|44.57|44.85|44.55|5
1722900180000|2024-08-05 23:23:00|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|12
1722900190000|2024-08-05 23:23:10|44.83|44.53|44.84|44.54|44.85|44.55|44.82|44.52|6
1722900200000|2024-08-05 23:23:20|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|6
1722900210000|2024-08-05 23:23:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1722900240000|2024-08-05 23:24:00|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|2
1722900250000|2024-08-05 23:24:10|44.84|44.54|44.81|44.51|44.84|44.54|44.81|44.51|3
1722900260000|2024-08-05 23:24:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1722900280000|2024-08-05 23:24:40|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1722900300000|2024-08-05 23:25:00|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1722900310000|2024-08-05 23:25:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|6
1722900340000|2024-08-05 23:25:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1722900350000|2024-08-05 23:25:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1722900360000|2024-08-05 23:26:00|44.81|44.51|44.86|44.56|44.87|44.57|44.81|44.51|10
1722900370000|2024-08-05 23:26:10|44.87|44.57|44.84|44.54|44.87|44.57|44.83|44.53|8
1722900380000|2024-08-05 23:26:20|44.83|44.53|44.86|44.56|44.86|44.56|44.83|44.53|15
1722900390000|2024-08-05 23:26:30|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|11
1722900400000|2024-08-05 23:26:40|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|6
1722900410000|2024-08-05 23:26:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|5
1722900420000|2024-08-05 23:27:00|44.84|44.54|44.84|44.54|44.86|44.56|44.84|44.54|16
1722900430000|2024-08-05 23:27:10|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|12
1722900440000|2024-08-05 23:27:20|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|7
1722900460000|2024-08-05 23:27:40|44.86|44.56|44.84|44.54|44.87|44.57|44.83|44.53|14
1722900470000|2024-08-05 23:27:50|44.83|44.53|44.83|44.53|44.84|44.54|44.82|44.52|11
1722900480000|2024-08-05 23:28:00|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|5
1722900490000|2024-08-05 23:28:10|44.84|44.54|44.86|44.56|44.87|44.57|44.84|44.54|5
1722900500000|2024-08-05 23:28:20|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|3
1722900510000|2024-08-05 23:28:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1722900520000|2024-08-05 23:28:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1722900530000|2024-08-05 23:28:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1722900540000|2024-08-05 23:29:00|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|4
1722900550000|2024-08-05 23:29:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1722900560000|2024-08-05 23:29:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1722900570000|2024-08-05 23:29:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1722900580000|2024-08-05 23:29:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1722900590000|2024-08-05 23:29:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1722900600000|2024-08-05 23:30:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1722900610000|2024-08-05 23:30:10|44.85|44.55|44.87|44.57|44.87|44.57|44.84|44.54|5
1722900620000|2024-08-05 23:30:20|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|4
1722900630000|2024-08-05 23:30:30|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|9
1722900640000|2024-08-05 23:30:40|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|7
1722900650000|2024-08-05 23:30:50|44.81|44.51|44.85|44.55|44.85|44.55|44.81|44.51|4
1722900660000|2024-08-05 23:31:00|44.86|44.56|44.85|44.55|44.86|44.56|44.84|44.54|10
1722900670000|2024-08-05 23:31:10|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|7
1722900680000|2024-08-05 23:31:20|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1722900690000|2024-08-05 23:31:30|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|3
1722900700000|2024-08-05 23:31:40|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|7
1722900710000|2024-08-05 23:31:50|44.84|44.54|44.81|44.51|44.84|44.54|44.81|44.51|4
1722900720000|2024-08-05 23:32:00|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|9
1722900730000|2024-08-05 23:32:10|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|10
1722900740000|2024-08-05 23:32:20|44.84|44.54|44.85|44.55|44.86|44.56|44.84|44.54|14
1722900750000|2024-08-05 23:32:30|44.84|44.54|44.88|44.58|44.88|44.58|44.84|44.54|5
1722900760000|2024-08-05 23:32:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|6
1722900770000|2024-08-05 23:32:50|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|8
1722900780000|2024-08-05 23:33:00|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|6
1722900790000|2024-08-05 23:33:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1722900800000|2024-08-05 23:33:20|44.83|44.53|44.83|44.53|44.84|44.54|44.82|44.52|5
1722900810000|2024-08-05 23:33:30|44.82|44.52|44.83|44.53|44.83|44.53|44.79|44.49|9
1722900820000|2024-08-05 23:33:40|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1722900830000|2024-08-05 23:33:50|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1722900840000|2024-08-05 23:34:00|44.81|44.51|44.76|44.46|44.81|44.51|44.75|44.45|8
1722900850000|2024-08-05 23:34:10|44.75|44.45|44.79|44.49|44.79|44.49|44.75|44.45|5
1722900860000|2024-08-05 23:34:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1722900870000|2024-08-05 23:34:30|44.8|44.5|44.86|44.56|44.86|44.56|44.8|44.5|9
1722900880000|2024-08-05 23:34:40|44.85|44.55|44.87|44.57|44.88|44.58|44.85|44.55|7
1722900900000|2024-08-05 23:35:00|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|5
1722900910000|2024-08-05 23:35:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1722900920000|2024-08-05 23:35:20|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|11
1722900930000|2024-08-05 23:35:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1722900940000|2024-08-05 23:35:40|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|4
1722900950000|2024-08-05 23:35:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1722900960000|2024-08-05 23:36:00|44.89|44.59|44.9|44.6|44.91|44.61|44.89|44.59|8
1722900970000|2024-08-05 23:36:10|44.91|44.61|44.86|44.56|44.91|44.61|44.86|44.56|11
1722900980000|2024-08-05 23:36:20|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|12
1722900990000|2024-08-05 23:36:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|11
1722901000000|2024-08-05 23:36:40|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1722901010000|2024-08-05 23:36:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1722901020000|2024-08-05 23:37:00|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|9
1722901030000|2024-08-05 23:37:10|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|4
1722901040000|2024-08-05 23:37:20|44.86|44.56|44.85|44.55|44.87|44.57|44.85|44.55|6
1722901050000|2024-08-05 23:37:30|44.84|44.54|44.82|44.52|44.85|44.55|44.82|44.52|14
1722901060000|2024-08-05 23:37:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|4
1722901080000|2024-08-05 23:38:00|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|5
1722901090000|2024-08-05 23:38:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1722901100000|2024-08-05 23:38:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1722901110000|2024-08-05 23:38:30|44.81|44.51|44.83|44.53|44.86|44.56|44.81|44.51|8
1722901120000|2024-08-05 23:38:40|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|7
1722901130000|2024-08-05 23:38:50|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|7
1722901140000|2024-08-05 23:39:00|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|12
1722901150000|2024-08-05 23:39:10|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|4
1722901160000|2024-08-05 23:39:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|8
1722901170000|2024-08-05 23:39:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|6
1722901180000|2024-08-05 23:39:40|44.86|44.56|44.87|44.57|44.87|44.57|44.85|44.55|4
1722901190000|2024-08-05 23:39:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|5
1722901200000|2024-08-05 23:40:00|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|3
1722901210000|2024-08-05 23:40:10|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|13
1722901220000|2024-08-05 23:40:20|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|5
1722901230000|2024-08-05 23:40:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1722901240000|2024-08-05 23:40:40|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|6
1722901250000|2024-08-05 23:40:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1722901260000|2024-08-05 23:41:00|44.87|44.57|44.85|44.55|44.87|44.57|44.84|44.54|17
1722901270000|2024-08-05 23:41:10|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|5
1722901280000|2024-08-05 23:41:20|44.84|44.54|44.85|44.55|44.87|44.57|44.83|44.53|15
1722901290000|2024-08-05 23:41:30|44.84|44.54|44.84|44.54|44.84|44.54|44.81|44.51|13
1722901300000|2024-08-05 23:41:40|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|12
1722901310000|2024-08-05 23:41:50|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|13
1722901320000|2024-08-05 23:42:00|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1722901330000|2024-08-05 23:42:10|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|3
1722901340000|2024-08-05 23:42:20|44.76|44.46|44.77|44.47|44.77|44.47|44.74|44.44|14
1722901350000|2024-08-05 23:42:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|7
1722901360000|2024-08-05 23:42:40|44.75|44.45|44.76|44.46|44.77|44.47|44.75|44.45|6
1722901370000|2024-08-05 23:42:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|7
1722901380000|2024-08-05 23:43:00|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|8
1722901390000|2024-08-05 23:43:10|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1722901400000|2024-08-05 23:43:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1722901410000|2024-08-05 23:43:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1722901420000|2024-08-05 23:43:40|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|5
1722901430000|2024-08-05 23:43:50|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1722901440000|2024-08-05 23:44:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1722901450000|2024-08-05 23:44:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1722901460000|2024-08-05 23:44:20|44.76|44.46|44.78|44.48|44.78|44.48|44.75|44.45|9
1722901470000|2024-08-05 23:44:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|4
1722901490000|2024-08-05 23:44:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1722901500000|2024-08-05 23:45:00|44.82|44.52|44.86|44.56|44.86|44.56|44.82|44.52|8
1722901510000|2024-08-05 23:45:10|44.87|44.57|44.87|44.57|44.87|44.57|44.85|44.55|9
1722901520000|2024-08-05 23:45:20|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|4
1722901530000|2024-08-05 23:45:30|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1722901540000|2024-08-05 23:45:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1722901550000|2024-08-05 23:45:50|44.88|44.58|44.9|44.6|44.9|44.6|44.87|44.57|5
1722901560000|2024-08-05 23:46:00|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|9
1722901570000|2024-08-05 23:46:10|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|9
1722901580000|2024-08-05 23:46:20|44.91|44.61|44.92|44.62|44.93|44.63|44.9|44.6|10
1722901590000|2024-08-05 23:46:30|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|7
1722901600000|2024-08-05 23:46:40|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|18
1722901610000|2024-08-05 23:46:50|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|14
1722901620000|2024-08-05 23:47:00|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|9
1722901640000|2024-08-05 23:47:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1722901650000|2024-08-05 23:47:30|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1722901660000|2024-08-05 23:47:40|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|3
1722901670000|2024-08-05 23:47:50|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|7
1722901680000|2024-08-05 23:48:00|44.89|44.59|44.86|44.56|44.89|44.59|44.85|44.55|12
1722901690000|2024-08-05 23:48:10|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|3
1722901700000|2024-08-05 23:48:20|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|8
1722901710000|2024-08-05 23:48:30|44.86|44.56|44.84|44.54|44.87|44.57|44.84|44.54|7
1722901720000|2024-08-05 23:48:40|44.85|44.55|44.81|44.51|44.85|44.55|44.81|44.51|8
1722901730000|2024-08-05 23:48:50|44.8|44.5|44.74|44.44|44.8|44.5|44.73|44.43|20
1722901740000|2024-08-05 23:49:00|44.73|44.43|44.74|44.44|44.78|44.48|44.73|44.43|16
1722901750000|2024-08-05 23:49:10|44.75|44.45|44.77|44.47|44.77|44.47|44.74|44.44|21
1722901760000|2024-08-05 23:49:20|44.75|44.45|44.8|44.5|44.81|44.51|44.75|44.45|18
1722901770000|2024-08-05 23:49:30|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|15
1722901780000|2024-08-05 23:49:40|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|7
1722901790000|2024-08-05 23:49:50|44.83|44.53|44.86|44.56|44.87|44.57|44.83|44.53|12
1722901800000|2024-08-05 23:50:00|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|7
1722901820000|2024-08-05 23:50:20|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|5
1722901830000|2024-08-05 23:50:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1722901840000|2024-08-05 23:50:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1722901850000|2024-08-05 23:50:50|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|7
1722901860000|2024-08-05 23:51:00|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|11
1722901890000|2024-08-05 23:51:30|44.89|44.59|44.92|44.62|44.92|44.62|44.89|44.59|6
1722901900000|2024-08-05 23:51:40|44.91|44.61|44.91|44.61|44.92|44.62|44.9|44.6|5
1722901910000|2024-08-05 23:51:50|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1722901920000|2024-08-05 23:52:00|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|9
1722901930000|2024-08-05 23:52:10|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|9
1722901940000|2024-08-05 23:52:20|44.92|44.62|44.91|44.61|44.93|44.63|44.91|44.61|4
1722901950000|2024-08-05 23:52:30|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|8
1722901960000|2024-08-05 23:52:40|44.88|44.58|44.82|44.52|44.88|44.58|44.82|44.52|4
1722901970000|2024-08-05 23:52:50|44.81|44.51|44.82|44.52|44.82|44.52|44.8|44.5|12
1722901980000|2024-08-05 23:53:00|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1722901990000|2024-08-05 23:53:10|44.8|44.5|44.79|44.49|44.8|44.5|44.78|44.48|8
1722902000000|2024-08-05 23:53:20|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|17
1722902010000|2024-08-05 23:53:30|44.79|44.49|44.78|44.48|44.8|44.5|44.78|44.48|16
1722902020000|2024-08-05 23:53:40|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|18
1722902030000|2024-08-05 23:53:50|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1722902040000|2024-08-05 23:54:00|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1722902050000|2024-08-05 23:54:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|6
1722902060000|2024-08-05 23:54:20|44.79|44.49|44.77|44.47|44.8|44.5|44.76|44.46|15
1722902070000|2024-08-05 23:54:30|44.78|44.48|44.77|44.47|44.79|44.49|44.76|44.46|14
1722902080000|2024-08-05 23:54:40|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|8
1722902090000|2024-08-05 23:54:50|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|6
1722902100000|2024-08-05 23:55:00|44.77|44.47|44.78|44.48|44.8|44.5|44.77|44.47|10
1722902110000|2024-08-05 23:55:10|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|15
1722902120000|2024-08-05 23:55:20|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|6
1722902130000|2024-08-05 23:55:30|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1722902140000|2024-08-05 23:55:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|6
1722902150000|2024-08-05 23:55:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|8
1722902160000|2024-08-05 23:56:00|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|5
1722902170000|2024-08-05 23:56:10|44.8|44.5|44.82|44.52|44.83|44.53|44.8|44.5|4
1722902190000|2024-08-05 23:56:30|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1722902200000|2024-08-05 23:56:40|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|7
1722902210000|2024-08-05 23:56:50|44.79|44.49|44.78|44.48|44.8|44.5|44.78|44.48|8
1722902220000|2024-08-05 23:57:00|44.79|44.49|44.72|44.42|44.79|44.49|44.72|44.42|15
1722902230000|2024-08-05 23:57:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1722902240000|2024-08-05 23:57:20|44.73|44.43|44.77|44.47|44.78|44.48|44.73|44.43|13
1722902250000|2024-08-05 23:57:30|44.76|44.46|44.77|44.47|44.78|44.48|44.76|44.46|8
1722902260000|2024-08-05 23:57:40|44.78|44.48|44.78|44.48|44.78|44.48|44.76|44.46|7
1722902270000|2024-08-05 23:57:50|44.77|44.47|44.75|44.45|44.78|44.48|44.75|44.45|9
1722902280000|2024-08-05 23:58:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1722902290000|2024-08-05 23:58:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1722902300000|2024-08-05 23:58:20|44.72|44.42|44.73|44.43|44.74|44.44|44.72|44.42|4
1722902310000|2024-08-05 23:58:30|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|13
1722902320000|2024-08-05 23:58:40|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|9
1722902330000|2024-08-05 23:58:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|6
1722902340000|2024-08-05 23:59:00|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|12
1722902350000|2024-08-05 23:59:10|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|4
1722902360000|2024-08-05 23:59:20|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|10
1722902370000|2024-08-05 23:59:30|44.67|44.37|44.67|44.37|44.67|44.37|44.65|44.35|11
1722902380000|2024-08-05 23:59:40|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|14
1722902390000|2024-08-05 23:59:50|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|12
1722902400000|2024-08-06 00:00:00|44.68|44.38|44.68|44.38|44.7|44.4|44.65|44.35|12
1722902410000|2024-08-06 00:00:10|44.67|44.37|44.66|44.36|44.67|44.37|44.64|44.34|9
1722902420000|2024-08-06 00:00:20|44.67|44.37|44.67|44.37|44.69|44.39|44.66|44.36|11
1722902430000|2024-08-06 00:00:30|44.66|44.36|44.66|44.36|44.66|44.36|44.64|44.34|11
1722902440000|2024-08-06 00:00:40|44.65|44.35|44.66|44.36|44.67|44.37|44.65|44.35|16
1722902450000|2024-08-06 00:00:50|44.65|44.35|44.68|44.38|44.68|44.38|44.65|44.35|6
1722902460000|2024-08-06 00:01:00|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|5
1722902470000|2024-08-06 00:01:10|44.7|44.4|44.7|44.4|44.71|44.41|44.69|44.39|7
1722902480000|2024-08-06 00:01:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|6
1722902490000|2024-08-06 00:01:30|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|5
1722902500000|2024-08-06 00:01:40|44.7|44.4|44.75|44.45|44.75|44.45|44.7|44.4|6
1722902510000|2024-08-06 00:01:50|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|9
1722902520000|2024-08-06 00:02:00|44.73|44.43|44.71|44.41|44.75|44.45|44.7|44.4|16
1722902530000|2024-08-06 00:02:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1722902550000|2024-08-06 00:02:30|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|6
1722902560000|2024-08-06 00:02:40|44.77|44.47|44.77|44.47|44.78|44.48|44.76|44.46|9
1722902570000|2024-08-06 00:02:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1722902580000|2024-08-06 00:03:00|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|4
1722902590000|2024-08-06 00:03:10|44.73|44.43|44.75|44.45|44.75|44.45|44.72|44.42|8
1722902600000|2024-08-06 00:03:20|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|13
1722902610000|2024-08-06 00:03:30|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|5
1722902620000|2024-08-06 00:03:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1722902630000|2024-08-06 00:03:50|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|9
1722902640000|2024-08-06 00:04:00|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|7
1722902650000|2024-08-06 00:04:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1722902660000|2024-08-06 00:04:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1722902670000|2024-08-06 00:04:30|44.7|44.4|44.7|44.4|44.71|44.41|44.69|44.39|9
1722902680000|2024-08-06 00:04:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1722902690000|2024-08-06 00:04:50|44.72|44.42|44.78|44.48|44.78|44.48|44.72|44.42|6
1722902700000|2024-08-06 00:05:00|44.77|44.47|44.8|44.5|44.81|44.51|44.77|44.47|13
1722902710000|2024-08-06 00:05:10|44.81|44.51|44.88|44.58|44.88|44.58|44.81|44.51|5
1722902720000|2024-08-06 00:05:20|44.89|44.59|44.92|44.62|44.93|44.63|44.89|44.59|5
1722902730000|2024-08-06 00:05:30|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|6
1722902740000|2024-08-06 00:05:40|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|3
1722902750000|2024-08-06 00:05:50|44.98|44.68|44.99|44.69|45|44.7|44.98|44.68|7
1722902760000|2024-08-06 00:06:00|44.98|44.68|45.01|44.71|45.04|44.74|44.98|44.68|20
1722902770000|2024-08-06 00:06:10|45.02|44.72|45.02|44.72|45.04|44.74|45.01|44.71|16
1722902780000|2024-08-06 00:06:20|45.03|44.73|45|44.7|45.03|44.73|45|44.7|4
1722902790000|2024-08-06 00:06:30|44.99|44.69|45.02|44.72|45.03|44.73|44.99|44.69|10
1722902800000|2024-08-06 00:06:40|45.03|44.73|45.09|44.79|45.11|44.81|45.02|44.72|20
1722902810000|2024-08-06 00:06:50|45.1|44.8|45.11|44.81|45.12|44.82|45.09|44.79|12
1722902820000|2024-08-06 00:07:00|45.12|44.82|45.13|44.83|45.15|44.85|45.12|44.82|8
1722902830000|2024-08-06 00:07:10|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|7
1722902840000|2024-08-06 00:07:20|45.11|44.81|45.18|44.88|45.18|44.88|45.11|44.81|5
1722902850000|2024-08-06 00:07:30|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|9
1722902860000|2024-08-06 00:07:40|45.2|44.9|45.19|44.89|45.2|44.9|45.18|44.88|10
1722902870000|2024-08-06 00:07:50|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|15
1722902880000|2024-08-06 00:08:00|45.19|44.89|45.13|44.83|45.2|44.9|45.13|44.83|19
1722902890000|2024-08-06 00:08:10|45.12|44.82|45.11|44.81|45.12|44.82|45.09|44.79|10
1722902900000|2024-08-06 00:08:20|45.12|44.82|45.1|44.8|45.12|44.82|45.09|44.79|16
1722902910000|2024-08-06 00:08:30|45.11|44.81|45.12|44.82|45.13|44.83|45.11|44.81|14
1722902920000|2024-08-06 00:08:40|45.13|44.83|45.13|44.83|45.13|44.83|45.11|44.81|7
1722902930000|2024-08-06 00:08:50|45.15|44.85|45.16|44.86|45.16|44.86|45.13|44.83|8
1722902940000|2024-08-06 00:09:00|45.17|44.87|45.17|44.87|45.21|44.91|45.17|44.87|18
1722902950000|2024-08-06 00:09:10|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1722902960000|2024-08-06 00:09:20|45.16|44.86|45.2|44.9|45.21|44.91|45.16|44.86|20
1722902970000|2024-08-06 00:09:30|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|9
1722902980000|2024-08-06 00:09:40|45.22|44.92|45.29|44.99|45.29|44.99|45.22|44.92|8
1722902990000|2024-08-06 00:09:50|45.3|45|45.32|45.02|45.32|45.02|45.29|44.99|17
1722903000000|2024-08-06 00:10:00|45.31|45.01|45.31|45.01|45.32|45.02|45.3|45|13
1722903010000|2024-08-06 00:10:10|45.32|45.02|45.37|45.07|45.38|45.08|45.31|45.01|13
1722903020000|2024-08-06 00:10:20|45.35|45.05|45.38|45.08|45.4|45.1|45.33|45.03|15
1722903030000|2024-08-06 00:10:30|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|19
1722903040000|2024-08-06 00:10:40|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|6
1722903050000|2024-08-06 00:10:50|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|6
1722903060000|2024-08-06 00:11:00|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|4
1722903070000|2024-08-06 00:11:10|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|6
1722903080000|2024-08-06 00:11:20|45.4|45.1|45.31|45.01|45.4|45.1|45.31|45.01|16
1722903090000|2024-08-06 00:11:30|45.3|45|45.29|44.99|45.31|45.01|45.28|44.98|13
1722903100000|2024-08-06 00:11:40|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|3
1722903110000|2024-08-06 00:11:50|45.29|44.99|45.33|45.03|45.36|45.06|45.29|44.99|14
1722903120000|2024-08-06 00:12:00|45.34|45.04|45.23|44.93|45.36|45.06|45.22|44.92|18
1722903130000|2024-08-06 00:12:10|45.22|44.92|45.23|44.93|45.24|44.94|45.21|44.91|15
1722903140000|2024-08-06 00:12:20|45.21|44.91|45.21|44.91|45.22|44.92|45.2|44.9|5
1722903150000|2024-08-06 00:12:30|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1722903160000|2024-08-06 00:12:40|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1722903170000|2024-08-06 00:12:50|45.23|44.93|45.2|44.9|45.23|44.93|45.2|44.9|8
1722903180000|2024-08-06 00:13:00|45.21|44.91|45.28|44.98|45.28|44.98|45.21|44.91|9
1722903190000|2024-08-06 00:13:10|45.29|44.99|45.29|44.99|45.31|45.01|45.28|44.98|9
1722903200000|2024-08-06 00:13:20|45.3|45|45.38|45.08|45.38|45.08|45.3|45|12
1722903210000|2024-08-06 00:13:30|45.37|45.07|45.32|45.02|45.38|45.08|45.31|45.01|15
1722903220000|2024-08-06 00:13:40|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1722903230000|2024-08-06 00:13:50|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|12
1722903240000|2024-08-06 00:14:00|45.31|45.01|45.34|45.04|45.35|45.05|45.31|45.01|7
1722903250000|2024-08-06 00:14:10|45.36|45.06|45.32|45.02|45.36|45.06|45.31|45.01|8
1722903260000|2024-08-06 00:14:20|45.31|45.01|45.38|45.08|45.38|45.08|45.31|45.01|13
1722903270000|2024-08-06 00:14:30|45.37|45.07|45.37|45.07|45.38|45.08|45.33|45.03|11
1722903280000|2024-08-06 00:14:40|45.36|45.06|45.37|45.07|45.38|45.08|45.33|45.03|12
1722903290000|2024-08-06 00:14:50|45.36|45.06|45.38|45.08|45.4|45.1|45.36|45.06|13
1722903300000|2024-08-06 00:15:00|45.37|45.07|45.31|45.01|45.38|45.08|45.29|44.99|20
1722903310000|2024-08-06 00:15:10|45.3|45|45.29|44.99|45.31|45.01|45.29|44.99|12
1722903320000|2024-08-06 00:15:20|45.3|45|45.28|44.98|45.31|45.01|45.28|44.98|11
1722903330000|2024-08-06 00:15:30|45.29|44.99|45.31|45.01|45.31|45.01|45.28|44.98|7
1722903340000|2024-08-06 00:15:40|45.32|45.02|45.39|45.09|45.39|45.09|45.32|45.02|18
1722903350000|2024-08-06 00:15:50|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|9
1722903360000|2024-08-06 00:16:00|45.42|45.12|45.46|45.16|45.46|45.16|45.4|45.1|19
1722903370000|2024-08-06 00:16:10|45.45|45.15|45.37|45.07|45.45|45.15|45.37|45.07|20
1722903380000|2024-08-06 00:16:20|45.38|45.08|45.38|45.08|45.38|45.08|45.36|45.06|7
1722903390000|2024-08-06 00:16:30|45.4|45.1|45.37|45.07|45.4|45.1|45.36|45.06|10
1722903400000|2024-08-06 00:16:40|45.36|45.06|45.4|45.1|45.41|45.11|45.35|45.05|19
1722903410000|2024-08-06 00:16:50|45.41|45.11|45.41|45.11|45.47|45.17|45.4|45.1|15
1722903420000|2024-08-06 00:17:00|45.42|45.12|45.47|45.17|45.48|45.18|45.41|45.11|13
1722903430000|2024-08-06 00:17:10|45.49|45.19|45.58|45.28|45.59|45.29|45.48|45.18|20
1722903440000|2024-08-06 00:17:20|45.57|45.27|45.61|45.31|45.61|45.31|45.54|45.24|21
1722903450000|2024-08-06 00:17:30|45.62|45.32|45.69|45.39|45.69|45.39|45.61|45.31|20
1722903460000|2024-08-06 00:17:40|45.7|45.4|45.68|45.38|45.7|45.4|45.67|45.37|19
1722903470000|2024-08-06 00:17:50|45.67|45.37|45.69|45.39|45.72|45.42|45.67|45.37|22
1722903480000|2024-08-06 00:18:00|45.68|45.38|45.64|45.34|45.71|45.41|45.63|45.33|17
1722903490000|2024-08-06 00:18:10|45.62|45.32|45.63|45.33|45.67|45.37|45.6|45.3|23
1722903500000|2024-08-06 00:18:20|45.64|45.34|45.67|45.37|45.7|45.4|45.61|45.31|21
1722903510000|2024-08-06 00:18:30|45.66|45.36|45.7|45.4|45.71|45.41|45.66|45.36|16
1722903520000|2024-08-06 00:18:40|45.71|45.41|45.7|45.4|45.78|45.48|45.7|45.4|18
1722903530000|2024-08-06 00:18:50|45.71|45.41|45.69|45.39|45.71|45.41|45.67|45.37|16
1722903540000|2024-08-06 00:19:00|45.68|45.38|45.61|45.31|45.7|45.4|45.61|45.31|24
1722903550000|2024-08-06 00:19:10|45.62|45.32|45.68|45.38|45.69|45.39|45.6|45.3|21
1722903560000|2024-08-06 00:19:20|45.7|45.4|45.77|45.47|45.77|45.47|45.69|45.39|15
1722903570000|2024-08-06 00:19:30|45.78|45.48|45.7|45.4|45.8|45.5|45.7|45.4|24
1722903580000|2024-08-06 00:19:40|45.69|45.39|45.61|45.31|45.69|45.39|45.6|45.3|17
1722903590000|2024-08-06 00:19:50|45.6|45.3|45.59|45.29|45.61|45.31|45.57|45.27|16
1722903600000|2024-08-06 00:20:00|45.6|45.3|45.62|45.32|45.62|45.32|45.57|45.27|11
1722903610000|2024-08-06 00:20:10|45.63|45.33|45.6|45.3|45.67|45.37|45.59|45.29|14
1722903620000|2024-08-06 00:20:20|45.59|45.29|45.64|45.34|45.67|45.37|45.59|45.29|18
1722903630000|2024-08-06 00:20:30|45.65|45.35|45.66|45.36|45.66|45.36|45.62|45.32|13
1722903640000|2024-08-06 00:20:40|45.65|45.35|45.63|45.33|45.67|45.37|45.62|45.32|19
1722903650000|2024-08-06 00:20:50|45.62|45.32|45.63|45.33|45.64|45.34|45.6|45.3|9
1722903660000|2024-08-06 00:21:00|45.64|45.34|45.69|45.39|45.7|45.4|45.63|45.33|11
1722903670000|2024-08-06 00:21:10|45.68|45.38|45.62|45.32|45.69|45.39|45.6|45.3|18
1722903680000|2024-08-06 00:21:20|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|5
1722903690000|2024-08-06 00:21:30|45.62|45.32|45.69|45.39|45.69|45.39|45.62|45.32|15
1722903700000|2024-08-06 00:21:40|45.7|45.4|45.67|45.37|45.7|45.4|45.63|45.33|22
1722903710000|2024-08-06 00:21:50|45.66|45.36|45.68|45.38|45.68|45.38|45.63|45.33|15
1722903720000|2024-08-06 00:22:00|45.67|45.37|45.68|45.38|45.73|45.43|45.67|45.37|12
1722903730000|2024-08-06 00:22:10|45.69|45.39|45.68|45.38|45.7|45.4|45.67|45.37|14
1722903740000|2024-08-06 00:22:20|45.69|45.39|45.84|45.54|45.84|45.54|45.69|45.39|10
1722903750000|2024-08-06 00:22:30|45.85|45.55|45.81|45.51|45.89|45.59|45.8|45.5|24
1722903760000|2024-08-06 00:22:40|45.82|45.52|45.81|45.51|45.83|45.53|45.8|45.5|16
1722903770000|2024-08-06 00:22:50|45.82|45.52|45.85|45.55|45.85|45.55|45.81|45.51|9
1722903780000|2024-08-06 00:23:00|45.84|45.54|45.88|45.58|45.89|45.59|45.83|45.53|10
1722903790000|2024-08-06 00:23:10|45.89|45.59|45.88|45.58|45.9|45.6|45.85|45.55|17
1722903800000|2024-08-06 00:23:20|45.87|45.57|45.81|45.51|45.88|45.58|45.81|45.51|19
1722903810000|2024-08-06 00:23:30|45.82|45.52|45.82|45.52|45.87|45.57|45.81|45.51|18
1722903820000|2024-08-06 00:23:40|45.87|45.57|45.81|45.51|45.88|45.58|45.81|45.51|12
1722903830000|2024-08-06 00:23:50|45.82|45.52|45.81|45.51|45.82|45.52|45.8|45.5|10
1722903840000|2024-08-06 00:24:00|45.8|45.5|45.89|45.59|45.89|45.59|45.8|45.5|12
1722903850000|2024-08-06 00:24:10|45.88|45.58|45.89|45.59|45.89|45.59|45.85|45.55|12
1722903860000|2024-08-06 00:24:20|45.88|45.58|45.88|45.58|45.89|45.59|45.86|45.56|8
1722903870000|2024-08-06 00:24:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1722903880000|2024-08-06 00:24:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1722903890000|2024-08-06 00:24:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1722903900000|2024-08-06 00:25:00|45.87|45.57|45.86|45.56|45.88|45.58|45.85|45.55|10
1722903910000|2024-08-06 00:25:10|45.83|45.53|45.81|45.51|45.83|45.53|45.79|45.49|10
1722903920000|2024-08-06 00:25:20|45.8|45.5|45.82|45.52|45.82|45.52|45.79|45.49|8
1722903930000|2024-08-06 00:25:30|45.81|45.51|45.81|45.51|45.81|45.51|45.79|45.49|11
1722903940000|2024-08-06 00:25:40|45.82|45.52|45.87|45.57|45.87|45.57|45.81|45.51|11
1722903950000|2024-08-06 00:25:50|45.86|45.56|45.9|45.6|45.92|45.62|45.86|45.56|20
1722903960000|2024-08-06 00:26:00|45.91|45.61|45.96|45.66|45.96|45.66|45.9|45.6|18
1722903970000|2024-08-06 00:26:10|45.95|45.65|45.99|45.69|45.99|45.69|45.95|45.65|11
1722903980000|2024-08-06 00:26:20|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|10
1722903990000|2024-08-06 00:26:30|46|45.7|46.02|45.72|46.03|45.73|46|45.7|13
1722904000000|2024-08-06 00:26:40|46.03|45.73|46.03|45.73|46.04|45.74|46.02|45.72|13
1722904010000|2024-08-06 00:26:50|46.02|45.72|46|45.7|46.02|45.72|45.99|45.69|7
1722904020000|2024-08-06 00:27:00|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|6
1722904030000|2024-08-06 00:27:10|46.02|45.72|46|45.7|46.02|45.72|45.99|45.69|8
1722904040000|2024-08-06 00:27:20|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|5
1722904050000|2024-08-06 00:27:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|14
1722904060000|2024-08-06 00:27:40|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|6
1722904070000|2024-08-06 00:27:50|46.02|45.72|45.97|45.67|46.02|45.72|45.97|45.67|13
1722904080000|2024-08-06 00:28:00|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|19
1722904090000|2024-08-06 00:28:10|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|9
1722904100000|2024-08-06 00:28:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|8
1722904110000|2024-08-06 00:28:30|46.02|45.72|46.06|45.76|46.06|45.76|46.01|45.71|7
1722904120000|2024-08-06 00:28:40|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|11
1722904130000|2024-08-06 00:28:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|10
1722904140000|2024-08-06 00:29:00|46.08|45.78|46.09|45.79|46.11|45.81|46.07|45.77|13
1722904150000|2024-08-06 00:29:10|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|6
1722904160000|2024-08-06 00:29:20|46.12|45.82|46.12|45.82|46.12|45.82|46.1|45.8|9
1722904170000|2024-08-06 00:29:30|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|7
1722904180000|2024-08-06 00:29:40|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|4
1722904190000|2024-08-06 00:29:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|6
1722904200000|2024-08-06 00:30:00|46.1|45.8|46.07|45.77|46.11|45.81|46.07|45.77|14
1722904210000|2024-08-06 00:30:10|46.08|45.78|46.01|45.71|46.1|45.8|46|45.7|23
1722904220000|2024-08-06 00:30:20|46.02|45.72|45.97|45.67|46.02|45.72|45.96|45.66|17
1722904230000|2024-08-06 00:30:30|45.98|45.68|46.03|45.73|46.07|45.77|45.98|45.68|15
1722904240000|2024-08-06 00:30:40|46.02|45.72|46.08|45.78|46.08|45.78|46.02|45.72|18
1722904250000|2024-08-06 00:30:50|46.09|45.79|46.15|45.85|46.15|45.85|46.09|45.79|5
1722904260000|2024-08-06 00:31:00|46.18|45.88|46.1|45.8|46.19|45.89|46.1|45.8|25
1722904270000|2024-08-06 00:31:10|46.11|45.81|46.07|45.77|46.11|45.81|46.04|45.74|18
1722904280000|2024-08-06 00:31:20|46.06|45.76|46.06|45.76|46.08|45.78|46.03|45.73|23
1722904290000|2024-08-06 00:31:30|46.04|45.74|46.1|45.8|46.1|45.8|46.04|45.74|16
1722904300000|2024-08-06 00:31:40|46.11|45.81|46.1|45.8|46.12|45.82|46.09|45.79|12
1722904310000|2024-08-06 00:31:50|46.09|45.79|46.06|45.76|46.09|45.79|46.05|45.75|12
1722904320000|2024-08-06 00:32:00|46.05|45.75|46.01|45.71|46.05|45.75|46|45.7|12
1722904330000|2024-08-06 00:32:10|46|45.7|46|45.7|46.01|45.71|45.99|45.69|12
1722904340000|2024-08-06 00:32:20|45.99|45.69|45.98|45.68|46.01|45.71|45.98|45.68|10
1722904350000|2024-08-06 00:32:30|45.99|45.69|46.06|45.76|46.06|45.76|45.98|45.68|13
1722904360000|2024-08-06 00:32:40|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|16
1722904370000|2024-08-06 00:32:50|46.06|45.76|46.02|45.72|46.08|45.78|46.02|45.72|11
1722904380000|2024-08-06 00:33:00|46.03|45.73|46.1|45.8|46.1|45.8|46.02|45.72|16
1722904390000|2024-08-06 00:33:10|46.11|45.81|46.2|45.9|46.23|45.93|46.1|45.8|27
1722904400000|2024-08-06 00:33:20|46.18|45.88|46.26|45.96|46.26|45.96|46.17|45.87|19
1722904410000|2024-08-06 00:33:30|46.25|45.95|46.21|45.91|46.25|45.95|46.21|45.91|21
1722904420000|2024-08-06 00:33:40|46.2|45.9|46.19|45.89|46.22|45.92|46.19|45.89|10
1722904430000|2024-08-06 00:33:50|46.2|45.9|46.21|45.91|46.22|45.92|46.19|45.89|8
1722904440000|2024-08-06 00:34:00|46.2|45.9|46.22|45.92|46.23|45.93|46.17|45.87|19
1722904450000|2024-08-06 00:34:10|46.21|45.91|46.11|45.81|46.21|45.91|46.11|45.81|15
1722904460000|2024-08-06 00:34:20|46.12|45.82|46.11|45.81|46.13|45.83|46.1|45.8|12
1722904470000|2024-08-06 00:34:30|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|8
1722904480000|2024-08-06 00:34:40|46.14|45.84|46.19|45.89|46.2|45.9|46.14|45.84|14
1722904490000|2024-08-06 00:34:50|46.18|45.88|46.18|45.88|46.21|45.91|46.18|45.88|15
1722904500000|2024-08-06 00:35:00|46.15|45.85|46.1|45.8|46.15|45.85|46.1|45.8|18
1722904510000|2024-08-06 00:35:10|46.11|45.81|46.03|45.73|46.11|45.81|46.02|45.72|14
1722904520000|2024-08-06 00:35:20|46.04|45.74|46.02|45.72|46.06|45.76|46.02|45.72|14
1722904530000|2024-08-06 00:35:30|46.03|45.73|46.04|45.74|46.05|45.75|46.02|45.72|9
1722904540000|2024-08-06 00:35:40|46.03|45.73|46.11|45.81|46.11|45.81|46.03|45.73|13
1722904550000|2024-08-06 00:35:50|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|8
1722904560000|2024-08-06 00:36:00|46.12|45.82|46.1|45.8|46.13|45.83|46.1|45.8|13
1722904570000|2024-08-06 00:36:10|46.09|45.79|46.09|45.79|46.12|45.82|46.07|45.77|24
1722904580000|2024-08-06 00:36:20|46.08|45.78|46.02|45.72|46.08|45.78|46.01|45.71|10
1722904590000|2024-08-06 00:36:30|46.03|45.73|46.07|45.77|46.08|45.78|46.03|45.73|19
1722904600000|2024-08-06 00:36:40|46.06|45.76|46.03|45.73|46.07|45.77|46.02|45.72|12
1722904610000|2024-08-06 00:36:50|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|14
1722904620000|2024-08-06 00:37:00|46.07|45.77|46.03|45.73|46.09|45.79|46.03|45.73|14
1722904630000|2024-08-06 00:37:10|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|28
1722904640000|2024-08-06 00:37:20|46.02|45.72|46|45.7|46.03|45.73|45.98|45.68|16
1722904650000|2024-08-06 00:37:30|46.01|45.71|46.07|45.77|46.08|45.78|45.99|45.69|13
1722904660000|2024-08-06 00:37:40|46.08|45.78|46.09|45.79|46.1|45.8|46.06|45.76|17
1722904670000|2024-08-06 00:37:50|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|7
1722904680000|2024-08-06 00:38:00|46.13|45.83|46.16|45.86|46.17|45.87|46.13|45.83|9
1722904690000|2024-08-06 00:38:10|46.14|45.84|46.11|45.81|46.15|45.85|46.09|45.79|14
1722904700000|2024-08-06 00:38:20|46.12|45.82|46.18|45.88|46.18|45.88|46.12|45.82|16
1722904710000|2024-08-06 00:38:30|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|11
1722904720000|2024-08-06 00:38:40|46.2|45.9|46.12|45.82|46.2|45.9|46.12|45.82|17
1722904730000|2024-08-06 00:38:50|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|7
1722904740000|2024-08-06 00:39:00|46.18|45.88|46.13|45.83|46.18|45.88|46.11|45.81|19
1722904750000|2024-08-06 00:39:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|11
1722904760000|2024-08-06 00:39:20|46.13|45.83|46.17|45.87|46.18|45.88|46.12|45.82|17
1722904770000|2024-08-06 00:39:30|46.16|45.86|46.18|45.88|46.2|45.9|46.16|45.86|15
1722904780000|2024-08-06 00:39:40|46.19|45.89|46.17|45.87|46.19|45.89|46.14|45.84|15
1722904790000|2024-08-06 00:39:50|46.16|45.86|46.19|45.89|46.21|45.91|46.16|45.86|13
1722904800000|2024-08-06 00:40:00|46.2|45.9|46.16|45.86|46.21|45.91|46.16|45.86|15
1722904810000|2024-08-06 00:40:10|46.17|45.87|46.17|45.87|46.17|45.87|46.12|45.82|24
1722904820000|2024-08-06 00:40:20|46.16|45.86|46.1|45.8|46.16|45.86|46.1|45.8|11
1722904830000|2024-08-06 00:40:30|46.11|45.81|46.11|45.81|46.15|45.85|46.1|45.8|17
1722904840000|2024-08-06 00:40:40|46.1|45.8|46.06|45.76|46.11|45.81|46.06|45.76|15
1722904850000|2024-08-06 00:40:50|46.07|45.77|46.08|45.78|46.08|45.78|46.05|45.75|17
1722904860000|2024-08-06 00:41:00|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|14
1722904870000|2024-08-06 00:41:10|46.12|45.82|46.11|45.81|46.13|45.83|46.1|45.8|11
1722904880000|2024-08-06 00:41:20|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|15
1722904890000|2024-08-06 00:41:30|46.09|45.79|46.17|45.87|46.17|45.87|46.09|45.79|13
1722904900000|2024-08-06 00:41:40|46.16|45.86|46.21|45.91|46.21|45.91|46.16|45.86|14
1722904910000|2024-08-06 00:41:50|46.2|45.9|46.26|45.96|46.26|45.96|46.2|45.9|16
1722904920000|2024-08-06 00:42:00|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|11
1722904930000|2024-08-06 00:42:10|46.28|45.98|46.3|46|46.31|46.01|46.27|45.97|14
1722904940000|2024-08-06 00:42:20|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|11
1722904950000|2024-08-06 00:42:30|46.3|46|46.25|45.95|46.3|46|46.25|45.95|18
1722904960000|2024-08-06 00:42:40|46.27|45.97|46.23|45.93|46.28|45.98|46.21|45.91|15
1722904970000|2024-08-06 00:42:50|46.22|45.92|46.22|45.92|46.27|45.97|46.21|45.91|12
1722904980000|2024-08-06 00:43:00|46.21|45.91|46.3|46|46.3|46|46.21|45.91|12
1722904990000|2024-08-06 00:43:10|46.31|46.01|46.29|45.99|46.33|46.03|46.28|45.98|12
1722905000000|2024-08-06 00:43:20|46.28|45.98|46.22|45.92|46.29|45.99|46.22|45.92|16
1722905010000|2024-08-06 00:43:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1722905020000|2024-08-06 00:43:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722905030000|2024-08-06 00:43:50|46.19|45.89|46.27|45.97|46.27|45.97|46.19|45.89|9
1722905040000|2024-08-06 00:44:00|46.26|45.96|46.3|46|46.3|46|46.26|45.96|16
1722905050000|2024-08-06 00:44:10|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|13
1722905060000|2024-08-06 00:44:20|46.31|46.01|46.3|46|46.33|46.03|46.3|46|10
1722905070000|2024-08-06 00:44:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|6
1722905080000|2024-08-06 00:44:40|46.29|45.99|46.32|46.02|46.33|46.03|46.29|45.99|8
1722905090000|2024-08-06 00:44:50|46.31|46.01|46.3|46|46.33|46.03|46.3|46|18
1722905100000|2024-08-06 00:45:00|46.29|45.99|46.23|45.93|46.29|45.99|46.23|45.93|12
1722905110000|2024-08-06 00:45:10|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|16
1722905120000|2024-08-06 00:45:20|46.21|45.91|46.22|45.92|46.23|45.93|46.2|45.9|16
1722905130000|2024-08-06 00:45:30|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|4
1722905140000|2024-08-06 00:45:40|46.25|45.95|46.29|45.99|46.3|46|46.25|45.95|10
1722905150000|2024-08-06 00:45:50|46.3|46|46.26|45.96|46.3|46|46.26|45.96|22
1722905160000|2024-08-06 00:46:00|46.27|45.97|46.23|45.93|46.29|45.99|46.23|45.93|19
1722905170000|2024-08-06 00:46:10|46.22|45.92|46.18|45.88|46.22|45.92|46.18|45.88|9
1722905180000|2024-08-06 00:46:20|46.19|45.89|46.22|45.92|46.24|45.94|46.18|45.88|15
1722905190000|2024-08-06 00:46:30|46.24|45.94|46.27|45.97|46.28|45.98|46.23|45.93|16
1722905200000|2024-08-06 00:46:40|46.26|45.96|46.27|45.97|46.3|46|46.26|45.96|19
1722905210000|2024-08-06 00:46:50|46.28|45.98|46.26|45.96|46.29|45.99|46.26|45.96|17
1722905220000|2024-08-06 00:47:00|46.27|45.97|46.3|46|46.3|46|46.21|45.91|21
1722905230000|2024-08-06 00:47:10|46.29|45.99|46.22|45.92|46.31|46.01|46.22|45.92|18
1722905240000|2024-08-06 00:47:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|7
1722905250000|2024-08-06 00:47:30|46.26|45.96|46.26|45.96|46.28|45.98|46.22|45.92|21
1722905260000|2024-08-06 00:47:40|46.27|45.97|46.24|45.94|46.27|45.97|46.21|45.91|18
1722905270000|2024-08-06 00:47:50|46.25|45.95|46.23|45.93|46.29|45.99|46.23|45.93|14
1722905280000|2024-08-06 00:48:00|46.25|45.95|46.3|46|46.32|46.02|46.25|45.95|13
1722905290000|2024-08-06 00:48:10|46.32|46.02|46.35|46.05|46.35|46.05|46.31|46.01|16
1722905300000|2024-08-06 00:48:20|46.37|46.07|46.43|46.13|46.44|46.14|46.37|46.07|23
1722905310000|2024-08-06 00:48:30|46.42|46.12|46.43|46.13|46.49|46.19|46.41|46.11|23
1722905320000|2024-08-06 00:48:40|46.42|46.12|46.41|46.11|46.45|46.15|46.41|46.11|15
1722905330000|2024-08-06 00:48:50|46.42|46.12|46.48|46.18|46.49|46.19|46.42|46.12|14
1722905340000|2024-08-06 00:49:00|46.49|46.19|46.43|46.13|46.49|46.19|46.41|46.11|22
1722905350000|2024-08-06 00:49:10|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|8
1722905360000|2024-08-06 00:49:20|46.42|46.12|46.5|46.2|46.51|46.21|46.41|46.11|16
1722905370000|2024-08-06 00:49:30|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|13
1722905380000|2024-08-06 00:49:40|46.5|46.2|46.49|46.19|46.52|46.22|46.49|46.19|8
1722905390000|2024-08-06 00:49:50|46.5|46.2|46.42|46.12|46.5|46.2|46.42|46.12|6
1722905400000|2024-08-06 00:50:00|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|12
1722905410000|2024-08-06 00:50:10|46.43|46.13|46.44|46.14|46.47|46.17|46.41|46.11|25
1722905420000|2024-08-06 00:50:20|46.43|46.13|46.41|46.11|46.49|46.19|46.41|46.11|24
1722905430000|2024-08-06 00:50:30|46.4|46.1|46.42|46.12|46.44|46.14|46.4|46.1|19
1722905440000|2024-08-06 00:50:40|46.41|46.11|46.39|46.09|46.42|46.12|46.39|46.09|13
1722905450000|2024-08-06 00:50:50|46.41|46.11|46.32|46.02|46.41|46.11|46.32|46.02|16
1722905460000|2024-08-06 00:51:00|46.33|46.03|46.32|46.02|46.37|46.07|46.31|46.01|12
1722905470000|2024-08-06 00:51:10|46.31|46.01|46.29|45.99|46.32|46.02|46.29|45.99|5
1722905480000|2024-08-06 00:51:20|46.3|46|46.27|45.97|46.31|46.01|46.27|45.97|11
1722905490000|2024-08-06 00:51:30|46.28|45.98|46.32|46.02|46.32|46.02|46.28|45.98|13
1722905500000|2024-08-06 00:51:40|46.31|46.01|46.38|46.08|46.38|46.08|46.3|46|18
1722905510000|2024-08-06 00:51:50|46.39|46.09|46.38|46.08|46.39|46.09|46.36|46.06|22
1722905520000|2024-08-06 00:52:00|46.37|46.07|46.37|46.07|46.4|46.1|46.37|46.07|11
1722905530000|2024-08-06 00:52:10|46.34|46.04|46.31|46.01|46.34|46.04|46.29|45.99|13
1722905540000|2024-08-06 00:52:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1722905550000|2024-08-06 00:52:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1722905560000|2024-08-06 00:52:40|46.31|46.01|46.32|46.02|46.35|46.05|46.31|46.01|17
1722905570000|2024-08-06 00:52:50|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|6
1722905580000|2024-08-06 00:53:00|46.31|46.01|46.37|46.07|46.38|46.08|46.31|46.01|21
1722905590000|2024-08-06 00:53:10|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|10
1722905600000|2024-08-06 00:53:20|46.38|46.08|46.39|46.09|46.41|46.11|46.37|46.07|20
1722905610000|2024-08-06 00:53:30|46.38|46.08|46.37|46.07|46.38|46.08|46.32|46.02|18
1722905620000|2024-08-06 00:53:40|46.36|46.06|46.32|46.02|46.37|46.07|46.31|46.01|12
1722905630000|2024-08-06 00:53:50|46.31|46.01|46.31|46.01|46.32|46.02|46.29|45.99|8
1722905640000|2024-08-06 00:54:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1722905650000|2024-08-06 00:54:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1722905660000|2024-08-06 00:54:20|46.31|46.01|46.29|45.99|46.32|46.02|46.29|45.99|11
1722905670000|2024-08-06 00:54:30|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|10
1722905680000|2024-08-06 00:54:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1722905690000|2024-08-06 00:54:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1722905700000|2024-08-06 00:55:00|46.29|45.99|46.26|45.96|46.3|46|46.25|45.95|22
1722905710000|2024-08-06 00:55:10|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|10
1722905720000|2024-08-06 00:55:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722905730000|2024-08-06 00:55:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1722905750000|2024-08-06 00:55:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1722905760000|2024-08-06 00:56:00|46.21|45.91|46.23|45.93|46.27|45.97|46.21|45.91|17
1722905770000|2024-08-06 00:56:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|9
1722905780000|2024-08-06 00:56:20|46.22|45.92|46.23|45.93|46.27|45.97|46.22|45.92|12
1722905790000|2024-08-06 00:56:30|46.26|45.96|46.25|45.95|46.27|45.97|46.23|45.93|11
1722905800000|2024-08-06 00:56:40|46.28|45.98|46.21|45.91|46.28|45.98|46.21|45.91|9
1722905810000|2024-08-06 00:56:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1722905820000|2024-08-06 00:57:00|46.22|45.92|46.21|45.91|46.27|45.97|46.21|45.91|20
1722905830000|2024-08-06 00:57:10|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|4
1722905840000|2024-08-06 00:57:20|46.24|45.94|46.23|45.93|46.27|45.97|46.23|45.93|12
1722905850000|2024-08-06 00:57:30|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|7
1722905860000|2024-08-06 00:57:40|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|5
1722905870000|2024-08-06 00:57:50|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|8
1722905880000|2024-08-06 00:58:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|13
1722905890000|2024-08-06 00:58:10|46.26|45.96|46.28|45.98|46.29|45.99|46.26|45.96|13
1722905900000|2024-08-06 00:58:20|46.27|45.97|46.25|45.95|46.28|45.98|46.22|45.92|16
1722905910000|2024-08-06 00:58:30|46.26|45.96|46.25|45.95|46.26|45.96|46.23|45.93|9
1722905920000|2024-08-06 00:58:40|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|10
1722905930000|2024-08-06 00:58:50|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|7
1722905940000|2024-08-06 00:59:00|46.3|46|46.36|46.06|46.37|46.07|46.29|45.99|9
1722905950000|2024-08-06 00:59:10|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|10
1722905960000|2024-08-06 00:59:20|46.37|46.07|46.37|46.07|46.39|46.09|46.36|46.06|11
1722905970000|2024-08-06 00:59:30|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1722905980000|2024-08-06 00:59:40|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|9
1722905990000|2024-08-06 00:59:50|46.37|46.07|46.42|46.12|46.43|46.13|46.37|46.07|10
1722906000000|2024-08-06 01:00:00|46.41|46.11|46.31|46.01|46.41|46.11|46.31|46.01|16
1722906010000|2024-08-06 01:00:10|46.3|46|46.35|46.05|46.36|46.06|46.3|46|18
1722906020000|2024-08-06 01:00:20|46.36|46.06|46.38|46.08|46.41|46.11|46.35|46.05|19
1722906030000|2024-08-06 01:00:30|46.37|46.07|46.38|46.08|46.41|46.11|46.37|46.07|14
1722906040000|2024-08-06 01:00:40|46.37|46.07|46.42|46.12|46.43|46.13|46.37|46.07|21
1722906050000|2024-08-06 01:00:50|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|12
1722906060000|2024-08-06 01:01:00|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|15
1722906070000|2024-08-06 01:01:10|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|8
1722906080000|2024-08-06 01:01:20|46.37|46.07|46.4|46.1|46.4|46.1|46.36|46.06|13
1722906090000|2024-08-06 01:01:30|46.41|46.11|46.42|46.12|46.42|46.12|46.39|46.09|16
1722906100000|2024-08-06 01:01:40|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|8
1722906110000|2024-08-06 01:01:50|46.43|46.13|46.42|46.12|46.44|46.14|46.4|46.1|12
1722906120000|2024-08-06 01:02:00|46.43|46.13|46.38|46.08|46.43|46.13|46.37|46.07|17
1722906130000|2024-08-06 01:02:10|46.37|46.07|46.39|46.09|46.41|46.11|46.37|46.07|15
1722906140000|2024-08-06 01:02:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1722906150000|2024-08-06 01:02:30|46.39|46.09|46.42|46.12|46.42|46.12|46.38|46.08|8
1722906160000|2024-08-06 01:02:40|46.44|46.14|46.42|46.12|46.47|46.17|46.42|46.12|17
1722906170000|2024-08-06 01:02:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1722906180000|2024-08-06 01:03:00|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|12
1722906190000|2024-08-06 01:03:10|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1722906200000|2024-08-06 01:03:20|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|7
1722906210000|2024-08-06 01:03:30|46.5|46.2|46.48|46.18|46.5|46.2|46.46|46.16|13
1722906220000|2024-08-06 01:03:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1722906230000|2024-08-06 01:03:50|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|7
1722906240000|2024-08-06 01:04:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1722906250000|2024-08-06 01:04:10|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|4
1722906260000|2024-08-06 01:04:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|8
1722906270000|2024-08-06 01:04:30|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|8
1722906280000|2024-08-06 01:04:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|16
1722906290000|2024-08-06 01:04:50|46.56|46.26|46.55|46.25|46.57|46.27|46.54|46.24|8
1722906300000|2024-08-06 01:05:00|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|15
1722906310000|2024-08-06 01:05:10|46.49|46.19|46.49|46.19|46.54|46.24|46.49|46.19|12
1722906320000|2024-08-06 01:05:20|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1722906330000|2024-08-06 01:05:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1722906340000|2024-08-06 01:05:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1722906350000|2024-08-06 01:05:50|46.48|46.18|46.46|46.16|46.48|46.18|46.45|46.15|9
1722906360000|2024-08-06 01:06:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1722906370000|2024-08-06 01:06:10|46.45|46.15|46.41|46.11|46.46|46.16|46.41|46.11|13
1722906380000|2024-08-06 01:06:20|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1722906390000|2024-08-06 01:06:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|7
1722906400000|2024-08-06 01:06:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1722906410000|2024-08-06 01:06:50|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|8
1722906420000|2024-08-06 01:07:00|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|9
1722906430000|2024-08-06 01:07:10|46.38|46.08|46.37|46.07|46.39|46.09|46.34|46.04|16
1722906440000|2024-08-06 01:07:20|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|3
1722906450000|2024-08-06 01:07:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1722906460000|2024-08-06 01:07:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1722906470000|2024-08-06 01:07:50|46.32|46.02|46.28|45.98|46.32|46.02|46.27|45.97|9
1722906480000|2024-08-06 01:08:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1722906490000|2024-08-06 01:08:10|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|7
1722906500000|2024-08-06 01:08:20|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|12
1722906510000|2024-08-06 01:08:30|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|10
1722906520000|2024-08-06 01:08:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1722906530000|2024-08-06 01:08:50|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1722906540000|2024-08-06 01:09:00|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|12
1722906550000|2024-08-06 01:09:10|46.31|46.01|46.35|46.05|46.37|46.07|46.31|46.01|9
1722906560000|2024-08-06 01:09:20|46.36|46.06|46.28|45.98|46.36|46.06|46.28|45.98|16
1722906570000|2024-08-06 01:09:30|46.29|45.99|46.36|46.06|46.36|46.06|46.28|45.98|15
1722906580000|2024-08-06 01:09:40|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|12
1722906590000|2024-08-06 01:09:50|46.36|46.06|46.37|46.07|46.38|46.08|46.35|46.05|9
1722906600000|2024-08-06 01:10:00|46.36|46.06|46.38|46.08|46.39|46.09|46.36|46.06|10
1722906610000|2024-08-06 01:10:10|46.37|46.07|46.35|46.05|46.38|46.08|46.34|46.04|9
1722906620000|2024-08-06 01:10:20|46.36|46.06|46.38|46.08|46.38|46.08|46.35|46.05|11
1722906630000|2024-08-06 01:10:30|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|6
1722906640000|2024-08-06 01:10:40|46.44|46.14|46.45|46.15|46.48|46.18|46.44|46.14|17
1722906650000|2024-08-06 01:10:50|46.44|46.14|46.4|46.1|46.44|46.14|46.39|46.09|8
1722906660000|2024-08-06 01:11:00|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|6
1722906670000|2024-08-06 01:11:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|9
1722906680000|2024-08-06 01:11:20|46.4|46.1|46.43|46.13|46.43|46.13|46.39|46.09|11
1722906690000|2024-08-06 01:11:30|46.44|46.14|46.47|46.17|46.48|46.18|46.44|46.14|6
1722906700000|2024-08-06 01:11:40|46.49|46.19|46.48|46.18|46.49|46.19|46.45|46.15|10
1722906710000|2024-08-06 01:11:50|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|6
1722906720000|2024-08-06 01:12:00|46.53|46.23|46.54|46.24|46.54|46.24|46.51|46.21|10
1722906730000|2024-08-06 01:12:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|9
1722906740000|2024-08-06 01:12:20|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|12
1722906750000|2024-08-06 01:12:30|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|9
1722906760000|2024-08-06 01:12:40|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|4
1722906770000|2024-08-06 01:12:50|46.63|46.33|46.66|46.36|46.67|46.37|46.63|46.33|7
1722906780000|2024-08-06 01:13:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|13
1722906790000|2024-08-06 01:13:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|13
1722906800000|2024-08-06 01:13:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|11
1722906810000|2024-08-06 01:13:30|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|11
1722906820000|2024-08-06 01:13:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|13
1722906830000|2024-08-06 01:13:50|46.69|46.39|46.75|46.45|46.76|46.46|46.69|46.39|9
1722906840000|2024-08-06 01:14:00|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|6
1722906850000|2024-08-06 01:14:10|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1722906860000|2024-08-06 01:14:20|46.74|46.44|46.75|46.45|46.77|46.47|46.74|46.44|6
1722906870000|2024-08-06 01:14:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1722906880000|2024-08-06 01:14:40|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1722906890000|2024-08-06 01:14:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1722906900000|2024-08-06 01:15:00|46.71|46.41|46.75|46.45|46.75|46.45|46.7|46.4|14
1722906910000|2024-08-06 01:15:10|46.74|46.44|46.7|46.4|46.75|46.45|46.7|46.4|11
1722906920000|2024-08-06 01:15:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1722906930000|2024-08-06 01:15:30|46.65|46.35|46.69|46.39|46.69|46.39|46.64|46.34|13
1722906940000|2024-08-06 01:15:40|46.7|46.4|46.76|46.46|46.76|46.46|46.7|46.4|6
1722906950000|2024-08-06 01:15:50|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|10
1722906960000|2024-08-06 01:16:00|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|13
1722906970000|2024-08-06 01:16:10|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|11
1722906980000|2024-08-06 01:16:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|12
1722906990000|2024-08-06 01:16:30|46.76|46.46|46.77|46.47|46.78|46.48|46.75|46.45|11
1722907000000|2024-08-06 01:16:40|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|6
1722907010000|2024-08-06 01:16:50|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|8
1722907020000|2024-08-06 01:17:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1722907030000|2024-08-06 01:17:10|46.78|46.48|46.78|46.48|46.8|46.5|46.78|46.48|7
1722907040000|2024-08-06 01:17:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|8
1722907050000|2024-08-06 01:17:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1722907060000|2024-08-06 01:17:40|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|8
1722907070000|2024-08-06 01:17:50|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|8
1722907080000|2024-08-06 01:18:00|46.77|46.47|46.74|46.44|46.78|46.48|46.73|46.43|10
1722907090000|2024-08-06 01:18:10|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|18
1722907100000|2024-08-06 01:18:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|9
1722907110000|2024-08-06 01:18:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1722907120000|2024-08-06 01:18:40|46.72|46.42|46.69|46.39|46.75|46.45|46.69|46.39|13
1722907130000|2024-08-06 01:18:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1722907140000|2024-08-06 01:19:00|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|10
1722907150000|2024-08-06 01:19:10|46.7|46.4|46.69|46.39|46.71|46.41|46.68|46.38|12
1722907160000|2024-08-06 01:19:20|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|8
1722907170000|2024-08-06 01:19:30|46.69|46.39|46.73|46.43|46.78|46.48|46.69|46.39|18
1722907180000|2024-08-06 01:19:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1722907190000|2024-08-06 01:19:50|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|6
1722907200000|2024-08-06 01:20:00|46.7|46.4|46.68|46.38|46.72|46.42|46.68|46.38|12
1722907210000|2024-08-06 01:20:10|46.67|46.37|46.63|46.33|46.68|46.38|46.63|46.33|12
1722907220000|2024-08-06 01:20:20|46.62|46.32|46.6|46.3|46.66|46.36|46.6|46.3|18
1722907230000|2024-08-06 01:20:30|46.61|46.31|46.52|46.22|46.61|46.31|46.52|46.22|16
1722907240000|2024-08-06 01:20:40|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|8
1722907250000|2024-08-06 01:20:50|46.51|46.21|46.57|46.27|46.58|46.28|46.51|46.21|17
1722907260000|2024-08-06 01:21:00|46.58|46.28|46.5|46.2|46.59|46.29|46.5|46.2|21
1722907270000|2024-08-06 01:21:10|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|8
1722907280000|2024-08-06 01:21:20|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|8
1722907290000|2024-08-06 01:21:30|46.48|46.18|46.55|46.25|46.55|46.25|46.48|46.18|9
1722907300000|2024-08-06 01:21:40|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|10
1722907310000|2024-08-06 01:21:50|46.59|46.29|46.66|46.36|46.66|46.36|46.59|46.29|13
1722907320000|2024-08-06 01:22:00|46.65|46.35|46.57|46.27|46.65|46.35|46.57|46.27|17
1722907330000|2024-08-06 01:22:10|46.56|46.26|46.51|46.21|46.58|46.28|46.51|46.21|14
1722907340000|2024-08-06 01:22:20|46.52|46.22|46.61|46.31|46.61|46.31|46.52|46.22|18
1722907350000|2024-08-06 01:22:30|46.62|46.32|46.62|46.32|46.68|46.38|46.6|46.3|22
1722907360000|2024-08-06 01:22:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|9
1722907370000|2024-08-06 01:22:50|46.58|46.28|46.58|46.28|46.59|46.29|46.56|46.26|12
1722907380000|2024-08-06 01:23:00|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|20
1722907390000|2024-08-06 01:23:10|46.59|46.29|46.64|46.34|46.66|46.36|46.59|46.29|15
1722907400000|2024-08-06 01:23:20|46.65|46.35|46.63|46.33|46.69|46.39|46.63|46.33|24
1722907410000|2024-08-06 01:23:30|46.62|46.32|46.6|46.3|46.62|46.32|46.59|46.29|15
1722907420000|2024-08-06 01:23:40|46.58|46.28|46.57|46.27|46.6|46.3|46.57|46.27|8
1722907430000|2024-08-06 01:23:50|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|15
1722907440000|2024-08-06 01:24:00|46.59|46.29|46.57|46.27|46.6|46.3|46.56|46.26|22
1722907450000|2024-08-06 01:24:10|46.56|46.26|46.51|46.21|46.57|46.27|46.51|46.21|19
1722907460000|2024-08-06 01:24:20|46.52|46.22|46.46|46.16|46.52|46.22|46.46|46.16|5
1722907470000|2024-08-06 01:24:30|46.47|46.17|46.46|46.16|46.48|46.18|46.45|46.15|11
1722907480000|2024-08-06 01:24:40|46.47|46.17|46.5|46.2|46.51|46.21|46.45|46.15|21
1722907490000|2024-08-06 01:24:50|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|10
1722907500000|2024-08-06 01:25:00|46.49|46.19|46.5|46.2|46.51|46.21|46.47|46.17|22
1722907510000|2024-08-06 01:25:10|46.51|46.21|46.48|46.18|46.51|46.21|46.47|46.17|10
1722907520000|2024-08-06 01:25:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|10
1722907530000|2024-08-06 01:25:30|46.47|46.17|46.48|46.18|46.49|46.19|46.45|46.15|20
1722907540000|2024-08-06 01:25:40|46.49|46.19|46.53|46.23|46.57|46.27|46.48|46.18|18
1722907550000|2024-08-06 01:25:50|46.54|46.24|46.59|46.29|46.59|46.29|46.52|46.22|13
1722907560000|2024-08-06 01:26:00|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|16
1722907570000|2024-08-06 01:26:10|46.6|46.3|46.56|46.26|46.66|46.36|46.54|46.24|12
1722907580000|2024-08-06 01:26:20|46.57|46.27|46.49|46.19|46.57|46.27|46.49|46.19|13
1722907590000|2024-08-06 01:26:30|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|10
1722907600000|2024-08-06 01:26:40|46.48|46.18|46.47|46.17|46.5|46.2|46.47|46.17|18
1722907610000|2024-08-06 01:26:50|46.48|46.18|46.56|46.26|46.57|46.27|46.48|46.18|12
1722907620000|2024-08-06 01:27:00|46.55|46.25|46.49|46.19|46.57|46.27|46.49|46.19|20
1722907630000|2024-08-06 01:27:10|46.48|46.18|46.55|46.25|46.55|46.25|46.48|46.18|18
1722907640000|2024-08-06 01:27:20|46.56|46.26|46.61|46.31|46.63|46.33|46.56|46.26|23
1722907650000|2024-08-06 01:27:30|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|13
1722907660000|2024-08-06 01:27:40|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|16
1722907670000|2024-08-06 01:27:50|46.55|46.25|46.5|46.2|46.55|46.25|46.49|46.19|10
1722907680000|2024-08-06 01:28:00|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|9
1722907690000|2024-08-06 01:28:10|46.51|46.21|46.51|46.21|46.54|46.24|46.49|46.19|13
1722907700000|2024-08-06 01:28:20|46.52|46.22|46.49|46.19|46.56|46.26|46.48|46.18|9
1722907710000|2024-08-06 01:28:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1722907720000|2024-08-06 01:28:40|46.5|46.2|46.53|46.23|46.56|46.26|46.5|46.2|15
1722907730000|2024-08-06 01:28:50|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|8
1722907740000|2024-08-06 01:29:00|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|7
1722907750000|2024-08-06 01:29:10|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|8
1722907760000|2024-08-06 01:29:20|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|9
1722907770000|2024-08-06 01:29:30|46.49|46.19|46.51|46.21|46.52|46.22|46.48|46.18|9
1722908070000|2024-08-06 01:34:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1722908080000|2024-08-06 01:34:40|46.35|46.05|46.19|45.89|46.36|46.06|46.19|45.89|8
1722908090000|2024-08-06 01:34:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|8
1722908100000|2024-08-06 01:35:00|46.22|45.92|46.17|45.87|46.22|45.92|46.17|45.87|8
1722908110000|2024-08-06 01:35:10|46.18|45.88|46.19|45.89|46.21|45.91|46.17|45.87|12
1722908120000|2024-08-06 01:35:20|46.2|45.9|46.2|45.9|46.22|45.92|46.18|45.88|10
1722908130000|2024-08-06 01:35:30|46.21|45.91|46.19|45.89|46.22|45.92|46.19|45.89|11
1722908140000|2024-08-06 01:35:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1722908150000|2024-08-06 01:35:50|46.18|45.88|46.18|45.88|46.2|45.9|46.16|45.86|20
1722908160000|2024-08-06 01:36:00|46.17|45.87|46.19|45.89|46.21|45.91|46.17|45.87|12
1722908170000|2024-08-06 01:36:10|46.17|45.87|46.17|45.87|46.19|45.89|46.13|45.83|11
1722908180000|2024-08-06 01:36:20|46.16|45.86|46.17|45.87|46.18|45.88|46.12|45.82|12
1722908190000|2024-08-06 01:36:30|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|12
1722908200000|2024-08-06 01:36:40|46.2|45.9|46.27|45.97|46.29|45.99|46.2|45.9|10
1722908210000|2024-08-06 01:36:50|46.28|45.98|46.27|45.97|46.28|45.98|46.23|45.93|17
1722908220000|2024-08-06 01:37:00|46.28|45.98|46.2|45.9|46.28|45.98|46.2|45.9|14
1722908230000|2024-08-06 01:37:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|12
1722908240000|2024-08-06 01:37:20|46.19|45.89|46.26|45.96|46.27|45.97|46.19|45.89|17
1722908250000|2024-08-06 01:37:30|46.27|45.97|46.22|45.92|46.27|45.97|46.22|45.92|10
1722908260000|2024-08-06 01:37:40|46.21|45.91|46.2|45.9|46.22|45.92|46.19|45.89|11
1722908270000|2024-08-06 01:37:50|46.19|45.89|46.17|45.87|46.2|45.9|46.17|45.87|11
1722908280000|2024-08-06 01:38:00|46.18|45.88|46.12|45.82|46.18|45.88|46.12|45.82|13
1722908290000|2024-08-06 01:38:10|46.13|45.83|46.12|45.82|46.17|45.87|46.12|45.82|10
1722908300000|2024-08-06 01:38:20|46.1|45.8|46.04|45.74|46.12|45.82|46|45.7|14
1722908310000|2024-08-06 01:38:30|46.05|45.75|46.02|45.72|46.09|45.79|46.01|45.71|13
1722908320000|2024-08-06 01:38:40|46.01|45.71|46.01|45.71|46.03|45.73|46.01|45.71|7
1722908330000|2024-08-06 01:38:50|46|45.7|46|45.7|46.01|45.71|45.99|45.69|13
1722908340000|2024-08-06 01:39:00|46.01|45.71|46.02|45.72|46.03|45.73|46|45.7|10
1722908350000|2024-08-06 01:39:10|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|9
1722908360000|2024-08-06 01:39:20|46|45.7|45.99|45.69|46.03|45.73|45.99|45.69|17
1722908370000|2024-08-06 01:39:30|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|14
1722908380000|2024-08-06 01:39:40|46.02|45.72|46|45.7|46.03|45.73|45.99|45.69|11
1722908390000|2024-08-06 01:39:50|45.99|45.69|46.01|45.71|46.03|45.73|45.99|45.69|11
1722908400000|2024-08-06 01:40:00|46.04|45.74|46.02|45.72|46.04|45.74|46|45.7|6
1722908410000|2024-08-06 01:40:10|46.03|45.73|46.07|45.77|46.08|45.78|46|45.7|16
1722908420000|2024-08-06 01:40:20|46.06|45.76|46.13|45.83|46.13|45.83|46.06|45.76|13
1722908430000|2024-08-06 01:40:30|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|11
1722908440000|2024-08-06 01:40:40|46.12|45.82|46.11|45.81|46.13|45.83|46.1|45.8|10
1722908450000|2024-08-06 01:40:50|46.1|45.8|46.1|45.8|46.11|45.81|46.07|45.77|22
1722908460000|2024-08-06 01:41:00|46.09|45.79|46.1|45.8|46.12|45.82|46.08|45.78|18
1722908470000|2024-08-06 01:41:10|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|19
1722908480000|2024-08-06 01:41:20|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|17
1722908490000|2024-08-06 01:41:30|46.13|45.83|46.13|45.83|46.13|45.83|46.11|45.81|7
1722908500000|2024-08-06 01:41:40|46.12|45.82|46.13|45.83|46.17|45.87|46.12|45.82|11
1722908510000|2024-08-06 01:41:50|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|7
1722908520000|2024-08-06 01:42:00|46.13|45.83|46.14|45.84|46.16|45.86|46.13|45.83|5
1722908530000|2024-08-06 01:42:10|46.13|45.83|46.13|45.83|46.13|45.83|46.11|45.81|7
1722908540000|2024-08-06 01:42:20|46.17|45.87|46.11|45.81|46.19|45.89|46.11|45.81|21
1722908550000|2024-08-06 01:42:30|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|12
1722908560000|2024-08-06 01:42:40|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|11
1722908570000|2024-08-06 01:42:50|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|18
1722908580000|2024-08-06 01:43:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|8
1722908590000|2024-08-06 01:43:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1722908600000|2024-08-06 01:43:20|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|12
1722908610000|2024-08-06 01:43:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1722908620000|2024-08-06 01:43:40|46.13|45.83|46.18|45.88|46.18|45.88|46.12|45.82|12
1722908630000|2024-08-06 01:43:50|46.17|45.87|46.17|45.87|46.2|45.9|46.17|45.87|15
1722908640000|2024-08-06 01:44:00|46.18|45.88|46.21|45.91|46.21|45.91|46.16|45.86|14
1722908650000|2024-08-06 01:44:10|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|13
1722908660000|2024-08-06 01:44:20|46.19|45.89|46.18|45.88|46.19|45.89|46.16|45.86|14
1722908670000|2024-08-06 01:44:30|46.17|45.87|46.14|45.84|46.18|45.88|46.14|45.84|10
1722908680000|2024-08-06 01:44:40|46.13|45.83|46.17|45.87|46.17|45.87|46.13|45.83|7
1722908690000|2024-08-06 01:44:50|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|12
1722908700000|2024-08-06 01:45:00|46.18|45.88|46.1|45.8|46.18|45.88|46.1|45.8|10
1722908710000|2024-08-06 01:45:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1722908720000|2024-08-06 01:45:20|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|12
1722908730000|2024-08-06 01:45:30|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|10
1722908740000|2024-08-06 01:45:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1722908750000|2024-08-06 01:45:50|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|6
1722908760000|2024-08-06 01:46:00|46.04|45.74|46|45.7|46.06|45.76|46|45.7|12
1722908770000|2024-08-06 01:46:10|46.01|45.71|46.07|45.77|46.08|45.78|46|45.7|22
1722908780000|2024-08-06 01:46:20|46.06|45.76|46.09|45.79|46.1|45.8|46.06|45.76|11
1722908790000|2024-08-06 01:46:30|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|4
1722908800000|2024-08-06 01:46:40|46.12|45.82|46.1|45.8|46.16|45.86|46.1|45.8|14
1722908810000|2024-08-06 01:46:50|46.11|45.81|46.08|45.78|46.12|45.82|46.08|45.78|18
1722908820000|2024-08-06 01:47:00|46.09|45.79|46.09|45.79|46.1|45.8|46.06|45.76|14
1722908830000|2024-08-06 01:47:10|46.08|45.78|46.05|45.75|46.09|45.79|46.05|45.75|13
1722908840000|2024-08-06 01:47:20|46.04|45.74|46.11|45.81|46.12|45.82|46.04|45.74|19
1722908850000|2024-08-06 01:47:30|46.12|45.82|46.16|45.86|46.17|45.87|46.12|45.82|18
1722908860000|2024-08-06 01:47:40|46.17|45.87|46.17|45.87|46.17|45.87|46.14|45.84|14
1722908870000|2024-08-06 01:47:50|46.16|45.86|46.14|45.84|46.17|45.87|46.13|45.83|16
1722908880000|2024-08-06 01:48:00|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1722908890000|2024-08-06 01:48:10|46.13|45.83|46.15|45.85|46.16|45.86|46.09|45.79|15
1722908900000|2024-08-06 01:48:20|46.14|45.84|46.19|45.89|46.19|45.89|46.13|45.83|18
1722908910000|2024-08-06 01:48:30|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|10
1722908920000|2024-08-06 01:48:40|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|18
1722908930000|2024-08-06 01:48:50|46.17|45.87|46.16|45.86|46.18|45.88|46.13|45.83|15
1722908940000|2024-08-06 01:49:00|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|16
1722908950000|2024-08-06 01:49:10|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|19
1722908960000|2024-08-06 01:49:20|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|20
1722908970000|2024-08-06 01:49:30|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|9
1722908980000|2024-08-06 01:49:40|46.18|45.88|46.14|45.84|46.18|45.88|46.14|45.84|18
1722908990000|2024-08-06 01:49:50|46.13|45.83|46.12|45.82|46.14|45.84|46.12|45.82|6
1722909000000|2024-08-06 01:50:00|46.11|45.81|46.18|45.88|46.18|45.88|46.11|45.81|10
1722909010000|2024-08-06 01:50:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|15
1722909020000|2024-08-06 01:50:20|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|13
1722909030000|2024-08-06 01:50:30|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|12
1722909040000|2024-08-06 01:50:40|46.17|45.87|46.14|45.84|46.18|45.88|46.13|45.83|13
1722909050000|2024-08-06 01:50:50|46.15|45.85|46.09|45.79|46.15|45.85|46.09|45.79|15
1722909060000|2024-08-06 01:51:00|46.1|45.8|46.11|45.81|46.12|45.82|46.08|45.78|16
1722909070000|2024-08-06 01:51:10|46.13|45.83|46.12|45.82|46.17|45.87|46.11|45.81|13
1722909080000|2024-08-06 01:51:20|46.14|45.84|46.11|45.81|46.16|45.86|46.11|45.81|20
1722909090000|2024-08-06 01:51:30|46.12|45.82|46.14|45.84|46.16|45.86|46.12|45.82|15
1722909100000|2024-08-06 01:51:40|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|11
1722909110000|2024-08-06 01:51:50|46.1|45.8|46.1|45.8|46.16|45.86|46.1|45.8|13
1722909120000|2024-08-06 01:52:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|9
1722909130000|2024-08-06 01:52:10|46.05|45.75|46.06|45.76|46.07|45.77|46.01|45.71|14
1722909140000|2024-08-06 01:52:20|46.05|45.75|46.08|45.78|46.08|45.78|46.04|45.74|18
1722909150000|2024-08-06 01:52:30|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|16
1722909160000|2024-08-06 01:52:40|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|12
1722909170000|2024-08-06 01:52:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|8
1722909180000|2024-08-06 01:53:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|15
1722909190000|2024-08-06 01:53:10|46.08|45.78|46.09|45.79|46.1|45.8|46.07|45.77|13
1722909200000|2024-08-06 01:53:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1722909210000|2024-08-06 01:53:30|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1722909220000|2024-08-06 01:53:40|46.1|45.8|46.11|45.81|46.11|45.81|46.08|45.78|12
1722909230000|2024-08-06 01:53:50|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|7
1722909240000|2024-08-06 01:54:00|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|12
1722909250000|2024-08-06 01:54:10|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|5
1722909260000|2024-08-06 01:54:20|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|8
1722909270000|2024-08-06 01:54:30|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|7
1722909280000|2024-08-06 01:54:40|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|11
1722909290000|2024-08-06 01:54:50|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|6
1722909300000|2024-08-06 01:55:00|46.08|45.78|46.09|45.79|46.11|45.81|46.08|45.78|10
1722909310000|2024-08-06 01:55:10|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|6
1722909320000|2024-08-06 01:55:20|46.1|45.8|46.15|45.85|46.16|45.86|46.1|45.8|10
1722909330000|2024-08-06 01:55:30|46.16|45.86|46.19|45.89|46.19|45.89|46.15|45.85|17
1722909340000|2024-08-06 01:55:40|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|6
1722909350000|2024-08-06 01:55:50|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|10
1722909360000|2024-08-06 01:56:00|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|8
1722909370000|2024-08-06 01:56:10|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|13
1722909380000|2024-08-06 01:56:20|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|5
1722909390000|2024-08-06 01:56:30|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|8
1722909400000|2024-08-06 01:56:40|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|6
1722909420000|2024-08-06 01:57:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1722909430000|2024-08-06 01:57:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1722909440000|2024-08-06 01:57:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1722909450000|2024-08-06 01:57:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1722909460000|2024-08-06 01:57:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|7
1722909470000|2024-08-06 01:57:50|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|8
1722909480000|2024-08-06 01:58:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|10
1722909490000|2024-08-06 01:58:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|9
1722909500000|2024-08-06 01:58:20|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|4
1722909510000|2024-08-06 01:58:30|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|9
1722909520000|2024-08-06 01:58:40|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|13
1722909530000|2024-08-06 01:58:50|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1722909540000|2024-08-06 01:59:00|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|6
1722909550000|2024-08-06 01:59:10|46.08|45.78|46.07|45.77|46.08|45.78|46.05|45.75|8
1722909560000|2024-08-06 01:59:20|46.06|45.76|46.01|45.71|46.07|45.77|46.01|45.71|12
1722909570000|2024-08-06 01:59:30|46.02|45.72|46.01|45.71|46.03|45.73|46|45.7|14
1722909580000|2024-08-06 01:59:40|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|11
1722909590000|2024-08-06 01:59:50|46.01|45.71|46.06|45.76|46.08|45.78|46.01|45.71|12
1722909600000|2024-08-06 02:00:00|46.07|45.77|46.03|45.73|46.07|45.77|46.02|45.72|9
1722909610000|2024-08-06 02:00:10|46.04|45.74|46.06|45.76|46.06|45.76|46.03|45.73|12
1722909620000|2024-08-06 02:00:20|46.05|45.75|46.06|45.76|46.07|45.77|46.03|45.73|14
1722909630000|2024-08-06 02:00:30|46.05|45.75|46.06|45.76|46.08|45.78|46.02|45.72|18
1722909640000|2024-08-06 02:00:40|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|15
1722909650000|2024-08-06 02:00:50|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|13
1722909660000|2024-08-06 02:01:00|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|14
1722909670000|2024-08-06 02:01:10|46.07|45.77|46.07|45.77|46.1|45.8|46.07|45.77|11
1722909680000|2024-08-06 02:01:20|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|14
1722909690000|2024-08-06 02:01:30|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|17
1722909700000|2024-08-06 02:01:40|46.08|45.78|46.1|45.8|46.1|45.8|46.06|45.76|13
1722909710000|2024-08-06 02:01:50|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|14
1722909720000|2024-08-06 02:02:00|46.07|45.77|46.07|45.77|46.07|45.77|46.05|45.75|11
1722909730000|2024-08-06 02:02:10|46.06|45.76|46.07|45.77|46.07|45.77|46.03|45.73|15
1722909740000|2024-08-06 02:02:20|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|23
1722909750000|2024-08-06 02:02:30|46.06|45.76|46.04|45.74|46.07|45.77|46.04|45.74|7
1722909760000|2024-08-06 02:02:40|46.03|45.73|46.02|45.72|46.06|45.76|46.02|45.72|15
1722909770000|2024-08-06 02:02:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|6
1722909780000|2024-08-06 02:03:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1722909790000|2024-08-06 02:03:10|46.01|45.71|45.98|45.68|46.02|45.72|45.98|45.68|8
1722909800000|2024-08-06 02:03:20|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|14
1722909810000|2024-08-06 02:03:30|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|12
1722909820000|2024-08-06 02:03:40|45.97|45.67|46.01|45.71|46.01|45.71|45.97|45.67|11
1722909830000|2024-08-06 02:03:50|46|45.7|46.05|45.75|46.06|45.76|46|45.7|15
1722909840000|2024-08-06 02:04:00|46.06|45.76|46.07|45.77|46.08|45.78|46.03|45.73|10
1722909850000|2024-08-06 02:04:10|46.06|45.76|46.06|45.76|46.08|45.78|46.05|45.75|14
1722909860000|2024-08-06 02:04:20|46.08|45.78|46.08|45.78|46.08|45.78|46.05|45.75|13
1722909870000|2024-08-06 02:04:30|46.07|45.77|46.08|45.78|46.1|45.8|46.07|45.77|8
1722909880000|2024-08-06 02:04:40|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|6
1722909890000|2024-08-06 02:04:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1722909900000|2024-08-06 02:05:00|46.08|45.78|46.09|45.79|46.11|45.81|46.08|45.78|14
1722909910000|2024-08-06 02:05:10|46.08|45.78|46.04|45.74|46.08|45.78|46.04|45.74|7
1722909920000|2024-08-06 02:05:20|46.05|45.75|46.03|45.73|46.05|45.75|46.02|45.72|4
1722909930000|2024-08-06 02:05:30|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|16
1722909940000|2024-08-06 02:05:40|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|5
1722909950000|2024-08-06 02:05:50|46.08|45.78|46.08|45.78|46.08|45.78|46.05|45.75|11
1722909960000|2024-08-06 02:06:00|46.07|45.77|46.1|45.8|46.1|45.8|46.06|45.76|11
1722909970000|2024-08-06 02:06:10|46.09|45.79|46.08|45.78|46.1|45.8|46.06|45.76|17
1722909980000|2024-08-06 02:06:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1722909990000|2024-08-06 02:06:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1722910000000|2024-08-06 02:06:40|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|9
1722910010000|2024-08-06 02:06:50|46.13|45.83|46.17|45.87|46.17|45.87|46.13|45.83|2
1722910020000|2024-08-06 02:07:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1722910030000|2024-08-06 02:07:10|46.17|45.87|46.12|45.82|46.17|45.87|46.12|45.82|8
1722910040000|2024-08-06 02:07:20|46.13|45.83|46.11|45.81|46.17|45.87|46.11|45.81|19
1722910050000|2024-08-06 02:07:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1722910060000|2024-08-06 02:07:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|7
1722910070000|2024-08-06 02:07:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1722910080000|2024-08-06 02:08:00|46.12|45.82|46.07|45.77|46.12|45.82|46.07|45.77|9
1722910090000|2024-08-06 02:08:10|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|14
1722910100000|2024-08-06 02:08:20|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|15
1722910110000|2024-08-06 02:08:30|46.09|45.79|46.08|45.78|46.09|45.79|46.06|45.76|13
1722910120000|2024-08-06 02:08:40|46.07|45.77|46.01|45.71|46.08|45.78|46.01|45.71|12
1722910130000|2024-08-06 02:08:50|46|45.7|45.96|45.66|46.01|45.71|45.95|45.65|14
1722910140000|2024-08-06 02:09:00|45.95|45.65|45.92|45.62|45.95|45.65|45.92|45.62|12
1722910150000|2024-08-06 02:09:10|45.93|45.63|45.93|45.63|45.97|45.67|45.92|45.62|14
1722910160000|2024-08-06 02:09:20|45.94|45.64|45.92|45.62|45.97|45.67|45.92|45.62|13
1722910180000|2024-08-06 02:09:40|45.93|45.63|45.96|45.66|45.97|45.67|45.93|45.63|16
1722910190000|2024-08-06 02:09:50|45.97|45.67|45.96|45.66|45.97|45.67|45.92|45.62|17
1722910200000|2024-08-06 02:10:00|45.97|45.67|45.97|45.67|45.98|45.68|45.95|45.65|18
1722910210000|2024-08-06 02:10:10|45.96|45.66|45.89|45.59|45.97|45.67|45.89|45.59|9
1722910230000|2024-08-06 02:10:30|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1722910240000|2024-08-06 02:10:40|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|9
1722910250000|2024-08-06 02:10:50|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|6
1722910260000|2024-08-06 02:11:00|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|12
1722910270000|2024-08-06 02:11:10|45.88|45.58|45.92|45.62|45.92|45.62|45.88|45.58|12
1722910280000|2024-08-06 02:11:20|45.91|45.61|45.94|45.64|45.97|45.67|45.9|45.6|14
1722910290000|2024-08-06 02:11:30|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|5
1722910300000|2024-08-06 02:11:40|45.9|45.6|45.87|45.57|45.91|45.61|45.87|45.57|5
1722910310000|2024-08-06 02:11:50|45.88|45.58|45.9|45.6|45.91|45.61|45.87|45.57|12
1722910320000|2024-08-06 02:12:00|45.91|45.61|45.91|45.61|45.91|45.61|45.89|45.59|11
1722910330000|2024-08-06 02:12:10|45.92|45.62|45.91|45.61|45.97|45.67|45.91|45.61|12
1722910340000|2024-08-06 02:12:20|45.92|45.62|45.91|45.61|45.93|45.63|45.91|45.61|6
1722910350000|2024-08-06 02:12:30|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|10
1722910360000|2024-08-06 02:12:40|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1722910370000|2024-08-06 02:12:50|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|11
1722910380000|2024-08-06 02:13:00|45.9|45.6|45.92|45.62|45.93|45.63|45.89|45.59|8
1722910390000|2024-08-06 02:13:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1722910400000|2024-08-06 02:13:20|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|8
1722910410000|2024-08-06 02:13:30|45.97|45.67|45.94|45.64|45.97|45.67|45.93|45.63|6
1722910420000|2024-08-06 02:13:40|45.93|45.63|45.92|45.62|45.93|45.63|45.91|45.61|6
1722910430000|2024-08-06 02:13:50|45.93|45.63|45.98|45.68|45.99|45.69|45.93|45.63|7
1722910440000|2024-08-06 02:14:00|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|12
1722910450000|2024-08-06 02:14:10|45.96|45.66|45.92|45.62|45.96|45.66|45.92|45.62|6
1722910460000|2024-08-06 02:14:20|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1722910470000|2024-08-06 02:14:30|45.93|45.63|45.93|45.63|45.94|45.64|45.92|45.62|8
1722910480000|2024-08-06 02:14:40|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|6
1722910490000|2024-08-06 02:14:50|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|3
1722910500000|2024-08-06 02:15:00|45.93|45.63|45.91|45.61|45.93|45.63|45.89|45.59|8
1722910510000|2024-08-06 02:15:10|45.92|45.62|45.92|45.62|45.94|45.64|45.91|45.61|11
1722910520000|2024-08-06 02:15:20|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|4
1722910530000|2024-08-06 02:15:30|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|10
1722910540000|2024-08-06 02:15:40|45.91|45.61|45.88|45.58|45.92|45.62|45.87|45.57|17
1722910550000|2024-08-06 02:15:50|45.87|45.57|45.83|45.53|45.89|45.59|45.83|45.53|14
1722910560000|2024-08-06 02:16:00|45.84|45.54|45.84|45.54|45.88|45.58|45.82|45.52|12
1722910570000|2024-08-06 02:16:10|45.86|45.56|45.88|45.58|45.89|45.59|45.86|45.56|18
1722910580000|2024-08-06 02:16:20|45.87|45.57|45.89|45.59|45.9|45.6|45.86|45.56|16
1722910590000|2024-08-06 02:16:30|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|18
1722910600000|2024-08-06 02:16:40|45.9|45.6|45.91|45.61|45.91|45.61|45.88|45.58|14
1722910610000|2024-08-06 02:16:50|45.9|45.6|45.93|45.63|45.94|45.64|45.9|45.6|10
1722910620000|2024-08-06 02:17:00|45.94|45.64|45.98|45.68|46|45.7|45.93|45.63|19
1722910630000|2024-08-06 02:17:10|45.97|45.67|45.93|45.63|45.98|45.68|45.92|45.62|17
1722910640000|2024-08-06 02:17:20|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|7
1722910650000|2024-08-06 02:17:30|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|6
1722910660000|2024-08-06 02:17:40|45.93|45.63|45.98|45.68|45.98|45.68|45.93|45.63|10
1722910670000|2024-08-06 02:17:50|45.97|45.67|45.99|45.69|46|45.7|45.96|45.66|15
1722910680000|2024-08-06 02:18:00|45.98|45.68|45.93|45.63|45.99|45.69|45.93|45.63|10
1722910690000|2024-08-06 02:18:10|45.92|45.62|45.91|45.61|45.93|45.63|45.91|45.61|4
1722910700000|2024-08-06 02:18:20|45.92|45.62|45.98|45.68|45.99|45.69|45.92|45.62|19
1722910710000|2024-08-06 02:18:30|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|13
1722910720000|2024-08-06 02:18:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|11
1722910730000|2024-08-06 02:18:50|46|45.7|45.98|45.68|46.01|45.71|45.96|45.66|16
1722910740000|2024-08-06 02:19:00|45.97|45.67|45.98|45.68|46|45.7|45.94|45.64|15
1722910750000|2024-08-06 02:19:10|45.97|45.67|45.95|45.65|45.97|45.67|45.94|45.64|4
1722910760000|2024-08-06 02:19:20|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|6
1722910770000|2024-08-06 02:19:30|45.97|45.67|45.93|45.63|45.98|45.68|45.93|45.63|10
1722910780000|2024-08-06 02:19:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|5
1722910790000|2024-08-06 02:19:50|45.93|45.63|45.96|45.66|45.98|45.68|45.93|45.63|7
1722910800000|2024-08-06 02:20:00|45.97|45.67|45.98|45.68|45.98|45.68|45.93|45.63|12
1722910810000|2024-08-06 02:20:10|45.97|45.67|45.93|45.63|45.99|45.69|45.93|45.63|8
1722910820000|2024-08-06 02:20:20|45.92|45.62|45.89|45.59|45.92|45.62|45.89|45.59|4
1722910830000|2024-08-06 02:20:30|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|22
1722910840000|2024-08-06 02:20:40|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|12
1722910850000|2024-08-06 02:20:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1722910860000|2024-08-06 02:21:00|45.94|45.64|45.92|45.62|45.95|45.65|45.92|45.62|9
1722910870000|2024-08-06 02:21:10|45.93|45.63|45.93|45.63|45.93|45.63|45.9|45.6|6
1722910880000|2024-08-06 02:21:20|45.94|45.64|45.93|45.63|45.97|45.67|45.93|45.63|10
1722910890000|2024-08-06 02:21:30|45.94|45.64|45.98|45.68|45.99|45.69|45.94|45.64|15
1722910900000|2024-08-06 02:21:40|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|18
1722910910000|2024-08-06 02:21:50|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|13
1722910920000|2024-08-06 02:22:00|45.99|45.69|46|45.7|46|45.7|45.96|45.66|7
1722910930000|2024-08-06 02:22:10|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|5
1722910940000|2024-08-06 02:22:20|46.02|45.72|46.02|45.72|46.03|45.73|46|45.7|9
1722910950000|2024-08-06 02:22:30|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1722910960000|2024-08-06 02:22:40|46.03|45.73|46.03|45.73|46.04|45.74|46.02|45.72|5
1722910970000|2024-08-06 02:22:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1722910980000|2024-08-06 02:23:00|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|9
1722910990000|2024-08-06 02:23:10|46|45.7|45.96|45.66|46|45.7|45.96|45.66|11
1722911000000|2024-08-06 02:23:20|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|12
1722911010000|2024-08-06 02:23:30|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|6
1722911020000|2024-08-06 02:23:40|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|10
1722911030000|2024-08-06 02:23:50|45.95|45.65|45.92|45.62|45.96|45.66|45.92|45.62|13
1722911040000|2024-08-06 02:24:00|45.93|45.63|45.96|45.66|45.98|45.68|45.93|45.63|14
1722911050000|2024-08-06 02:24:10|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|16
1722911060000|2024-08-06 02:24:20|45.97|45.67|45.97|45.67|45.97|45.67|45.95|45.65|9
1722911070000|2024-08-06 02:24:30|45.96|45.66|45.93|45.63|45.97|45.67|45.93|45.63|7
1722911080000|2024-08-06 02:24:40|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|7
1722911090000|2024-08-06 02:24:50|45.91|45.61|45.88|45.58|45.92|45.62|45.88|45.58|4
1722911100000|2024-08-06 02:25:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|7
1722911110000|2024-08-06 02:25:10|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|13
1722911120000|2024-08-06 02:25:20|45.88|45.58|45.87|45.57|45.9|45.6|45.87|45.57|10
1722911130000|2024-08-06 02:25:30|45.88|45.58|45.88|45.58|45.88|45.58|45.86|45.56|11
1722911140000|2024-08-06 02:25:40|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|7
1722911150000|2024-08-06 02:25:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1722911160000|2024-08-06 02:26:00|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|5
1722911170000|2024-08-06 02:26:10|45.87|45.57|45.91|45.61|45.91|45.61|45.87|45.57|9
1722911180000|2024-08-06 02:26:20|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|5
1722911200000|2024-08-06 02:26:40|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|5
1722911210000|2024-08-06 02:26:50|45.86|45.56|45.83|45.53|45.87|45.57|45.82|45.52|9
1722911220000|2024-08-06 02:27:00|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|12
1722911230000|2024-08-06 02:27:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|8
1722911240000|2024-08-06 02:27:20|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1722911250000|2024-08-06 02:27:30|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|3
1722911260000|2024-08-06 02:27:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1722911270000|2024-08-06 02:27:50|45.82|45.52|45.86|45.56|45.87|45.57|45.82|45.52|7
1722911280000|2024-08-06 02:28:00|45.87|45.57|45.83|45.53|45.87|45.57|45.83|45.53|17
1722911290000|2024-08-06 02:28:10|45.84|45.54|45.86|45.56|45.87|45.57|45.83|45.53|11
1722911300000|2024-08-06 02:28:20|45.87|45.57|45.82|45.52|45.87|45.57|45.82|45.52|7
1722911310000|2024-08-06 02:28:30|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|8
1722911320000|2024-08-06 02:28:40|45.85|45.55|45.87|45.57|45.88|45.58|45.85|45.55|19
1722911330000|2024-08-06 02:28:50|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|9
1722911340000|2024-08-06 02:29:00|45.88|45.58|45.92|45.62|45.92|45.62|45.87|45.57|10
1722911350000|2024-08-06 02:29:10|45.91|45.61|45.9|45.6|45.91|45.61|45.88|45.58|6
1722911360000|2024-08-06 02:29:20|45.89|45.59|45.89|45.59|45.89|45.59|45.87|45.57|6
1722911370000|2024-08-06 02:29:30|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|10
1722911380000|2024-08-06 02:29:40|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|7
1722911390000|2024-08-06 02:29:50|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|7
1722911400000|2024-08-06 02:30:00|45.86|45.56|45.86|45.56|45.88|45.58|45.86|45.56|13
1722911410000|2024-08-06 02:30:10|45.85|45.55|45.86|45.56|45.87|45.57|45.83|45.53|17
1722911420000|2024-08-06 02:30:20|45.85|45.55|45.87|45.57|45.87|45.57|45.84|45.54|15
1722911430000|2024-08-06 02:30:30|45.85|45.55|45.89|45.59|45.89|45.59|45.85|45.55|9
1722911440000|2024-08-06 02:30:40|45.91|45.61|45.99|45.69|46|45.7|45.91|45.61|15
1722911450000|2024-08-06 02:30:50|46|45.7|46.03|45.73|46.03|45.73|45.99|45.69|7
1722911460000|2024-08-06 02:31:00|46.02|45.72|45.98|45.68|46.03|45.73|45.97|45.67|22
1722911470000|2024-08-06 02:31:10|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|9
1722911480000|2024-08-06 02:31:20|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|12
1722911490000|2024-08-06 02:31:30|46|45.7|46.03|45.73|46.03|45.73|46|45.7|10
1722911500000|2024-08-06 02:31:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1722911510000|2024-08-06 02:31:50|46.07|45.77|46.07|45.77|46.07|45.77|46.05|45.75|9
1722911520000|2024-08-06 02:32:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1722911530000|2024-08-06 02:32:10|46.03|45.73|45.99|45.69|46.03|45.73|45.98|45.68|14
1722911540000|2024-08-06 02:32:20|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|14
1722911550000|2024-08-06 02:32:30|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|8
1722911560000|2024-08-06 02:32:40|46|45.7|46|45.7|46|45.7|45.98|45.68|9
1722911570000|2024-08-06 02:32:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|6
1722911580000|2024-08-06 02:33:00|45.99|45.69|45.98|45.68|46|45.7|45.97|45.67|19
1722911590000|2024-08-06 02:33:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|15
1722911600000|2024-08-06 02:33:20|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|12
1722911610000|2024-08-06 02:33:30|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|15
1722911620000|2024-08-06 02:33:40|45.98|45.68|45.95|45.65|45.98|45.68|45.95|45.65|12
1722911630000|2024-08-06 02:33:50|45.96|45.66|45.95|45.65|45.97|45.67|45.93|45.63|15
1722911640000|2024-08-06 02:34:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1722911650000|2024-08-06 02:34:10|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|8
1722911660000|2024-08-06 02:34:20|45.91|45.61|45.93|45.63|45.93|45.63|45.9|45.6|5
1722911670000|2024-08-06 02:34:30|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1722911680000|2024-08-06 02:34:40|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|4
1722911690000|2024-08-06 02:34:50|45.92|45.62|45.93|45.63|45.93|45.63|45.91|45.61|4
1722911700000|2024-08-06 02:35:00|45.92|45.62|45.92|45.62|45.92|45.62|45.89|45.59|13
1722911710000|2024-08-06 02:35:10|45.93|45.63|45.94|45.64|45.94|45.64|45.91|45.61|10
1722911720000|2024-08-06 02:35:20|45.93|45.63|45.97|45.67|45.97|45.67|45.93|45.63|6
1722911730000|2024-08-06 02:35:30|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|22
1722911740000|2024-08-06 02:35:40|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|10
1722911750000|2024-08-06 02:35:50|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|17
1722911760000|2024-08-06 02:36:00|45.97|45.67|45.96|45.66|46.01|45.71|45.96|45.66|15
1722911770000|2024-08-06 02:36:10|45.94|45.64|45.93|45.63|45.94|45.64|45.92|45.62|10
1722911780000|2024-08-06 02:36:20|45.92|45.62|45.98|45.68|45.99|45.69|45.92|45.62|15
1722911790000|2024-08-06 02:36:30|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|9
1722911800000|2024-08-06 02:36:40|46.02|45.72|46|45.7|46.02|45.72|45.98|45.68|15
1722911810000|2024-08-06 02:36:50|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|8
1722911820000|2024-08-06 02:37:00|46|45.7|46|45.7|46.02|45.72|45.99|45.69|9
1722911830000|2024-08-06 02:37:10|46.01|45.71|46.03|45.73|46.03|45.73|45.99|45.69|18
1722911840000|2024-08-06 02:37:20|46.02|45.72|46.03|45.73|46.06|45.76|46.02|45.72|16
1722911850000|2024-08-06 02:37:30|46.04|45.74|46.03|45.73|46.06|45.76|46.01|45.71|11
1722911860000|2024-08-06 02:37:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1722911870000|2024-08-06 02:37:50|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|10
1722911880000|2024-08-06 02:38:00|46.07|45.77|46.03|45.73|46.08|45.78|46.03|45.73|13
1722911890000|2024-08-06 02:38:10|46.02|45.72|45.98|45.68|46.02|45.72|45.98|45.68|12
1722911900000|2024-08-06 02:38:20|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|13
1722911910000|2024-08-06 02:38:30|46|45.7|46.01|45.71|46.02|45.72|46|45.7|10
1722911920000|2024-08-06 02:38:40|46|45.7|46.03|45.73|46.03|45.73|46|45.7|4
1722911930000|2024-08-06 02:38:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|5
1722911940000|2024-08-06 02:39:00|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|8
1722911960000|2024-08-06 02:39:20|46.01|45.71|46.01|45.71|46.03|45.73|46|45.7|10
1722911970000|2024-08-06 02:39:30|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|7
1722911980000|2024-08-06 02:39:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|9
1722911990000|2024-08-06 02:39:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|8
1722912000000|2024-08-06 02:40:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1722912010000|2024-08-06 02:40:10|46|45.7|46|45.7|46.01|45.71|45.98|45.68|7
1722912020000|2024-08-06 02:40:20|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|10
1722912030000|2024-08-06 02:40:30|45.98|45.68|46|45.7|46|45.7|45.97|45.67|16
1722912040000|2024-08-06 02:40:40|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|10
1722912050000|2024-08-06 02:40:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|6
1722912060000|2024-08-06 02:41:00|46.02|45.72|46.03|45.73|46.03|45.73|46|45.7|5
1722912070000|2024-08-06 02:41:10|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|5
1722912080000|2024-08-06 02:41:20|46.01|45.71|46|45.7|46.02|45.72|46|45.7|8
1722912090000|2024-08-06 02:41:30|46.01|45.71|46|45.7|46.02|45.72|45.99|45.69|13
1722912100000|2024-08-06 02:41:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|10
1722912110000|2024-08-06 02:41:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1722912120000|2024-08-06 02:42:00|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|9
1722912130000|2024-08-06 02:42:10|46|45.7|46|45.7|46.02|45.72|45.99|45.69|11
1722912140000|2024-08-06 02:42:20|46.01|45.71|46|45.7|46.01|45.71|45.98|45.68|11
1722912150000|2024-08-06 02:42:30|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|6
1722912160000|2024-08-06 02:42:40|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1722912170000|2024-08-06 02:42:50|45.95|45.65|45.91|45.61|45.95|45.65|45.9|45.6|13
1722912180000|2024-08-06 02:43:00|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|12
1722912190000|2024-08-06 02:43:10|45.9|45.6|45.83|45.53|45.9|45.6|45.81|45.51|11
1722912200000|2024-08-06 02:43:20|45.82|45.52|45.82|45.52|45.83|45.53|45.8|45.5|11
1722912210000|2024-08-06 02:43:30|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|3
1722912220000|2024-08-06 02:43:40|45.76|45.46|45.77|45.47|45.79|45.49|45.75|45.45|13
1722912230000|2024-08-06 02:43:50|45.76|45.46|45.77|45.47|45.79|45.49|45.76|45.46|10
1722912240000|2024-08-06 02:44:00|45.75|45.45|45.72|45.42|45.78|45.48|45.72|45.42|14
1722912250000|2024-08-06 02:44:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1722912260000|2024-08-06 02:44:20|45.69|45.39|45.71|45.41|45.71|45.41|45.68|45.38|14
1722912270000|2024-08-06 02:44:30|45.7|45.4|45.69|45.39|45.71|45.41|45.68|45.38|9
1722912280000|2024-08-06 02:44:40|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|15
1722912290000|2024-08-06 02:44:50|45.67|45.37|45.7|45.4|45.71|45.41|45.67|45.37|6
1722912300000|2024-08-06 02:45:00|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|12
1722912310000|2024-08-06 02:45:10|45.69|45.39|45.76|45.46|45.76|45.46|45.69|45.39|13
1722912320000|2024-08-06 02:45:20|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|8
1722912330000|2024-08-06 02:45:30|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|10
1722912340000|2024-08-06 02:45:40|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1722912350000|2024-08-06 02:45:50|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|6
1722912360000|2024-08-06 02:46:00|45.8|45.5|45.76|45.46|45.8|45.5|45.76|45.46|11
1722912370000|2024-08-06 02:46:10|45.78|45.48|45.77|45.47|45.79|45.49|45.75|45.45|17
1722912380000|2024-08-06 02:46:20|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|10
1722912390000|2024-08-06 02:46:30|45.76|45.46|45.8|45.5|45.8|45.5|45.76|45.46|9
1722912410000|2024-08-06 02:46:50|45.81|45.51|45.83|45.53|45.87|45.57|45.8|45.5|10
1722912420000|2024-08-06 02:47:00|45.81|45.51|45.79|45.49|45.82|45.52|45.79|45.49|9
1722912430000|2024-08-06 02:47:10|45.8|45.5|45.85|45.55|45.85|45.55|45.79|45.49|13
1722912440000|2024-08-06 02:47:20|45.86|45.56|45.85|45.55|45.87|45.57|45.85|45.55|16
1722912450000|2024-08-06 02:47:30|45.86|45.56|45.85|45.55|45.87|45.57|45.84|45.54|16
1722912460000|2024-08-06 02:47:40|45.86|45.56|45.81|45.51|45.86|45.56|45.81|45.51|11
1722912470000|2024-08-06 02:47:50|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|14
1722912480000|2024-08-06 02:48:00|45.85|45.55|45.86|45.56|45.86|45.56|45.82|45.52|17
1722912490000|2024-08-06 02:48:10|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|5
1722912510000|2024-08-06 02:48:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|6
1722912520000|2024-08-06 02:48:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1722912540000|2024-08-06 02:49:00|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|8
1722912550000|2024-08-06 02:49:10|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|11
1722912560000|2024-08-06 02:49:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1722912570000|2024-08-06 02:49:30|45.9|45.6|45.97|45.67|45.97|45.67|45.9|45.6|13
1722912580000|2024-08-06 02:49:40|45.98|45.68|45.96|45.66|45.98|45.68|45.95|45.65|11
1722912590000|2024-08-06 02:49:50|45.94|45.64|45.89|45.59|45.95|45.65|45.89|45.59|7
1722912600000|2024-08-06 02:50:00|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|6
1722912610000|2024-08-06 02:50:10|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|8
1722912620000|2024-08-06 02:50:20|45.9|45.6|45.95|45.65|45.96|45.66|45.89|45.59|12
1722912630000|2024-08-06 02:50:30|45.96|45.66|45.96|45.66|45.97|45.67|45.94|45.64|12
1722912640000|2024-08-06 02:50:40|45.95|45.65|45.96|45.66|45.97|45.67|45.94|45.64|20
1722912650000|2024-08-06 02:50:50|45.97|45.67|45.98|45.68|45.98|45.68|45.95|45.65|16
1722912660000|2024-08-06 02:51:00|45.97|45.67|45.96|45.66|45.98|45.68|45.95|45.65|12
1722912670000|2024-08-06 02:51:10|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|13
1722912680000|2024-08-06 02:51:20|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|14
1722912690000|2024-08-06 02:51:30|45.96|45.66|45.93|45.63|45.97|45.67|45.93|45.63|12
1722912700000|2024-08-06 02:51:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1722912710000|2024-08-06 02:51:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1722912720000|2024-08-06 02:52:00|45.92|45.62|45.97|45.67|45.98|45.68|45.92|45.62|16
1722912730000|2024-08-06 02:52:10|45.96|45.66|45.96|45.66|45.97|45.67|45.95|45.65|14
1722912740000|2024-08-06 02:52:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1722912750000|2024-08-06 02:52:30|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1722912760000|2024-08-06 02:52:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|3
1722912770000|2024-08-06 02:52:50|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1722912780000|2024-08-06 02:53:00|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|7
1722912790000|2024-08-06 02:53:10|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|8
1722912800000|2024-08-06 02:53:20|45.98|45.68|46|45.7|46|45.7|45.97|45.67|7
1722912810000|2024-08-06 02:53:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1722912820000|2024-08-06 02:53:40|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|8
1722912830000|2024-08-06 02:53:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1722912840000|2024-08-06 02:54:00|45.98|45.68|46|45.7|46|45.7|45.97|45.67|5
1722912850000|2024-08-06 02:54:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|4
1722912860000|2024-08-06 02:54:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1722912870000|2024-08-06 02:54:30|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1722912880000|2024-08-06 02:54:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1722912890000|2024-08-06 02:54:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1722912900000|2024-08-06 02:55:00|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|8
1722912910000|2024-08-06 02:55:10|45.98|45.68|46|45.7|46.01|45.71|45.98|45.68|7
1722912920000|2024-08-06 02:55:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1722912930000|2024-08-06 02:55:30|46.05|45.75|46.06|45.76|46.08|45.78|46.05|45.75|8
1722912940000|2024-08-06 02:55:40|46.07|45.77|46.03|45.73|46.07|45.77|46.02|45.72|5
1722912950000|2024-08-06 02:55:50|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|6
1722912960000|2024-08-06 02:56:00|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|5
1722912970000|2024-08-06 02:56:10|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|3
1722912980000|2024-08-06 02:56:20|46.07|45.77|46.03|45.73|46.07|45.77|46.03|45.73|7
1722912990000|2024-08-06 02:56:30|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1722913000000|2024-08-06 02:56:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1722913010000|2024-08-06 02:56:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1722913020000|2024-08-06 02:57:00|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1722913030000|2024-08-06 02:57:10|46.01|45.71|46.08|45.78|46.08|45.78|46.01|45.71|8
1722913080000|2024-08-06 02:58:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1722913100000|2024-08-06 02:58:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1722913120000|2024-08-06 02:58:40|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1722913150000|2024-08-06 02:59:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1722913160000|2024-08-06 02:59:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1722913170000|2024-08-06 02:59:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|5
1722913180000|2024-08-06 02:59:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1722913190000|2024-08-06 02:59:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1722913200000|2024-08-06 03:00:00|46.08|45.78|46.03|45.73|46.09|45.79|46.01|45.71|12
1722913210000|2024-08-06 03:00:10|46.08|45.78|46.07|45.77|46.08|45.78|46.02|45.72|18
1722913220000|2024-08-06 03:00:20|46.06|45.76|46.08|45.78|46.09|45.79|46.04|45.74|12
1722913230000|2024-08-06 03:00:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1722913250000|2024-08-06 03:00:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1722913260000|2024-08-06 03:01:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|10
1722913270000|2024-08-06 03:01:10|46.06|45.76|46.01|45.71|46.07|45.77|46.01|45.71|15
1722913280000|2024-08-06 03:01:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|10
1722913290000|2024-08-06 03:01:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|9
1722913300000|2024-08-06 03:01:40|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|10
1722913310000|2024-08-06 03:01:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1722913320000|2024-08-06 03:02:00|46.03|45.73|46.07|45.77|46.08|45.78|46.03|45.73|10
1722913330000|2024-08-06 03:02:10|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|15
1722913340000|2024-08-06 03:02:20|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|5
1722913350000|2024-08-06 03:02:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1722913360000|2024-08-06 03:02:40|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|10
1722913370000|2024-08-06 03:02:50|46.08|45.78|46.05|45.75|46.1|45.8|46.05|45.75|19
1722913380000|2024-08-06 03:03:00|46.04|45.74|46|45.7|46.04|45.74|46|45.7|11
1722913390000|2024-08-06 03:03:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1722913400000|2024-08-06 03:03:20|45.98|45.68|45.94|45.64|45.99|45.69|45.93|45.63|20
1722913410000|2024-08-06 03:03:30|45.93|45.63|45.92|45.62|45.93|45.63|45.9|45.6|16
1722913420000|2024-08-06 03:03:40|45.93|45.63|45.94|45.64|45.98|45.68|45.91|45.61|20
1722913430000|2024-08-06 03:03:50|45.95|45.65|45.99|45.69|46|45.7|45.93|45.63|18
1722913440000|2024-08-06 03:04:00|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|18
1722913450000|2024-08-06 03:04:10|46|45.7|46.04|45.74|46.04|45.74|46|45.7|11
1722913460000|2024-08-06 03:04:20|46.07|45.77|46.03|45.73|46.08|45.78|46.03|45.73|12
1722913470000|2024-08-06 03:04:30|46.02|45.72|46|45.7|46.03|45.73|45.97|45.67|16
1722913480000|2024-08-06 03:04:40|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|19
1722913490000|2024-08-06 03:04:50|46|45.7|46.01|45.71|46.02|45.72|46|45.7|10
1722913500000|2024-08-06 03:05:00|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|10
1722913510000|2024-08-06 03:05:10|46.02|45.72|46.01|45.71|46.04|45.74|46.01|45.71|11
1722913520000|2024-08-06 03:05:20|46.02|45.72|46.08|45.78|46.08|45.78|46|45.7|21
1722913530000|2024-08-06 03:05:30|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|23
1722913540000|2024-08-06 03:05:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|19
1722913550000|2024-08-06 03:05:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|12
1722913560000|2024-08-06 03:06:00|46.09|45.79|46.05|45.75|46.1|45.8|46.04|45.74|14
1722913570000|2024-08-06 03:06:10|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|16
1722913580000|2024-08-06 03:06:20|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|9
1722913590000|2024-08-06 03:06:30|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|8
1722913600000|2024-08-06 03:06:40|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|7
1722913610000|2024-08-06 03:06:50|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|7
1722913620000|2024-08-06 03:07:00|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|7
1722913630000|2024-08-06 03:07:10|46.02|45.72|46.03|45.73|46.1|45.8|46.02|45.72|15
1722913640000|2024-08-06 03:07:20|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|14
1722913650000|2024-08-06 03:07:30|46.02|45.72|46.02|45.72|46.04|45.74|46.01|45.71|8
1722913660000|2024-08-06 03:07:40|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1722913670000|2024-08-06 03:07:50|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|5
1722913680000|2024-08-06 03:08:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|6
1722913690000|2024-08-06 03:08:10|46.04|45.74|46.08|45.78|46.09|45.79|46.04|45.74|20
1722913700000|2024-08-06 03:08:20|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|9
1722913710000|2024-08-06 03:08:30|46.07|45.77|46.08|45.78|46.09|45.79|46.06|45.76|18
1722913720000|2024-08-06 03:08:40|46.05|45.75|46.02|45.72|46.06|45.76|46.02|45.72|15
1722913730000|2024-08-06 03:08:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1722913740000|2024-08-06 03:09:00|46.02|45.72|46.08|45.78|46.09|45.79|46.02|45.72|11
1722913750000|2024-08-06 03:09:10|46.07|45.77|46.01|45.71|46.07|45.77|46|45.7|11
1722913760000|2024-08-06 03:09:20|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|18
1722913770000|2024-08-06 03:09:30|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|9
1722913780000|2024-08-06 03:09:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1722913800000|2024-08-06 03:10:00|46.06|45.76|46.04|45.74|46.09|45.79|46.03|45.73|16
1722913810000|2024-08-06 03:10:10|46.03|45.73|46.05|45.75|46.09|45.79|46.03|45.73|12
1722913820000|2024-08-06 03:10:20|46.04|45.74|46.05|45.75|46.09|45.79|46.02|45.72|14
1722913830000|2024-08-06 03:10:30|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|7
1722913840000|2024-08-06 03:10:40|46.02|45.72|46|45.7|46.02|45.72|45.98|45.68|11
1722913850000|2024-08-06 03:10:50|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|13
1722913860000|2024-08-06 03:11:00|46|45.7|46.02|45.72|46.03|45.73|45.98|45.68|13
1722913870000|2024-08-06 03:11:10|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|13
1722913880000|2024-08-06 03:11:20|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|5
1722913890000|2024-08-06 03:11:30|46.05|45.75|46.01|45.71|46.09|45.79|46.01|45.71|14
1722913900000|2024-08-06 03:11:40|46.02|45.72|45.98|45.68|46.02|45.72|45.98|45.68|9
1722913910000|2024-08-06 03:11:50|45.99|45.69|45.99|45.69|46|45.7|45.97|45.67|15
1722913920000|2024-08-06 03:12:00|46|45.7|46.01|45.71|46.02|45.72|46|45.7|12
1722913930000|2024-08-06 03:12:10|46|45.7|46.03|45.73|46.04|45.74|46|45.7|8
1722913940000|2024-08-06 03:12:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|4
1722913950000|2024-08-06 03:12:30|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1722913960000|2024-08-06 03:12:40|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|10
1722913970000|2024-08-06 03:12:50|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1722913980000|2024-08-06 03:13:00|46.04|45.74|46.08|45.78|46.09|45.79|46.03|45.73|9
1722913990000|2024-08-06 03:13:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|18
1722914000000|2024-08-06 03:13:20|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|14
1722914010000|2024-08-06 03:13:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|10
1722914020000|2024-08-06 03:13:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|10
1722914030000|2024-08-06 03:13:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|8
1722914040000|2024-08-06 03:14:00|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|11
1722914050000|2024-08-06 03:14:10|46.08|45.78|46.03|45.73|46.08|45.78|46.03|45.73|13
1722914060000|2024-08-06 03:14:20|46.05|45.75|46.03|45.73|46.08|45.78|46.03|45.73|10
1722914070000|2024-08-06 03:14:30|46.06|45.76|46.05|45.75|46.08|45.78|46.05|45.75|13
1722914080000|2024-08-06 03:14:40|46.06|45.76|46.06|45.76|46.08|45.78|46.05|45.75|17
1722914090000|2024-08-06 03:14:50|46.07|45.77|46.03|45.73|46.07|45.77|46.02|45.72|10
1722914100000|2024-08-06 03:15:00|46.04|45.74|46.08|45.78|46.08|45.78|46.02|45.72|15
1722914110000|2024-08-06 03:15:10|46.07|45.77|46.06|45.76|46.08|45.78|46.02|45.72|19
1722914120000|2024-08-06 03:15:20|46.08|45.78|46.09|45.79|46.1|45.8|46.06|45.76|19
1722914130000|2024-08-06 03:15:30|46.08|45.78|46|45.7|46.08|45.78|46|45.7|16
1722914140000|2024-08-06 03:15:40|45.99|45.69|45.99|45.69|46|45.7|45.97|45.67|17
1722914150000|2024-08-06 03:15:50|45.98|45.68|46|45.7|46|45.7|45.97|45.67|18
1722914160000|2024-08-06 03:16:00|45.99|45.69|45.98|45.68|46|45.7|45.97|45.67|12
1722914170000|2024-08-06 03:16:10|45.97|45.67|45.98|45.68|45.99|45.69|45.96|45.66|11
1722914180000|2024-08-06 03:16:20|45.99|45.69|45.98|45.68|46|45.7|45.97|45.67|13
1722914190000|2024-08-06 03:16:30|45.97|45.67|45.94|45.64|45.97|45.67|45.94|45.64|12
1722914200000|2024-08-06 03:16:40|45.93|45.63|45.91|45.61|45.93|45.63|45.89|45.59|9
1722914210000|2024-08-06 03:16:50|45.9|45.6|45.92|45.62|45.93|45.63|45.9|45.6|9
1722914220000|2024-08-06 03:17:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|8
1722914230000|2024-08-06 03:17:10|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|12
1722914240000|2024-08-06 03:17:20|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|9
1722914250000|2024-08-06 03:17:30|45.93|45.63|45.94|45.64|45.96|45.66|45.93|45.63|5
1722914260000|2024-08-06 03:17:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1722914270000|2024-08-06 03:17:50|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|11
1722914280000|2024-08-06 03:18:00|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|16
1722914290000|2024-08-06 03:18:10|45.98|45.68|45.98|45.68|46|45.7|45.98|45.68|7
1722914300000|2024-08-06 03:18:20|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|13
1722914310000|2024-08-06 03:18:30|45.98|45.68|46|45.7|46.01|45.71|45.98|45.68|6
1722914320000|2024-08-06 03:18:40|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|9
1722914330000|2024-08-06 03:18:50|46|45.7|46|45.7|46.01|45.71|45.99|45.69|8
1722914340000|2024-08-06 03:19:00|46.01|45.71|46|45.7|46.01|45.71|45.98|45.68|8
1722914350000|2024-08-06 03:19:10|45.99|45.69|46|45.7|46|45.7|45.98|45.68|6
1722914360000|2024-08-06 03:19:20|46.01|45.71|46.05|45.75|46.05|45.75|46.01|45.71|13
1722914370000|2024-08-06 03:19:30|46.06|45.76|46.08|45.78|46.09|45.79|46.05|45.75|22
1722914380000|2024-08-06 03:19:40|46.09|45.79|46.03|45.73|46.09|45.79|46.03|45.73|19
1722914390000|2024-08-06 03:19:50|46.02|45.72|46.01|45.71|46.03|45.73|46|45.7|7
1722914400000|2024-08-06 03:20:00|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|10
1722914410000|2024-08-06 03:20:10|46.02|45.72|46.06|45.76|46.08|45.78|46.02|45.72|6
1722914420000|2024-08-06 03:20:20|46.08|45.78|46.02|45.72|46.08|45.78|46.02|45.72|11
1722914430000|2024-08-06 03:20:30|46.03|45.73|46.07|45.77|46.08|45.78|46.02|45.72|9
1722914440000|2024-08-06 03:20:40|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|9
1722914450000|2024-08-06 03:20:50|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|12
1722914460000|2024-08-06 03:21:00|46.09|45.79|46.07|45.77|46.09|45.79|46.06|45.76|12
1722914470000|2024-08-06 03:21:10|46.06|45.76|46.04|45.74|46.07|45.77|46.03|45.73|14
1722914480000|2024-08-06 03:21:20|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|15
1722914490000|2024-08-06 03:21:30|46.09|45.79|46.11|45.81|46.11|45.81|46.08|45.78|7
1722914500000|2024-08-06 03:21:40|46.12|45.82|46.11|45.81|46.13|45.83|46.1|45.8|6
1722914510000|2024-08-06 03:21:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1722914520000|2024-08-06 03:22:00|46.12|45.82|46.13|45.83|46.17|45.87|46.12|45.82|13
1722914530000|2024-08-06 03:22:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|11
1722914540000|2024-08-06 03:22:20|46.13|45.83|46.17|45.87|46.18|45.88|46.13|45.83|11
1722914550000|2024-08-06 03:22:30|46.15|45.85|46.15|45.85|46.18|45.88|46.15|45.85|12
1722914560000|2024-08-06 03:22:40|46.17|45.87|46.17|45.87|46.18|45.88|46.15|45.85|14
1722914570000|2024-08-06 03:22:50|46.16|45.86|46.12|45.82|46.17|45.87|46.12|45.82|7
1722914580000|2024-08-06 03:23:00|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|11
1722914590000|2024-08-06 03:23:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|12
1722914600000|2024-08-06 03:23:20|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|17
1722914610000|2024-08-06 03:23:30|46.11|45.81|46.12|45.82|46.13|45.83|46.1|45.8|8
1722914620000|2024-08-06 03:23:40|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|5
1722914630000|2024-08-06 03:23:50|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|7
1722914640000|2024-08-06 03:24:00|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|10
1722914660000|2024-08-06 03:24:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|10
1722914670000|2024-08-06 03:24:30|46.11|45.81|46.12|45.82|46.12|45.82|46.09|45.79|12
1722914680000|2024-08-06 03:24:40|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|10
1722914690000|2024-08-06 03:24:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|8
1722914700000|2024-08-06 03:25:00|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|7
1722914710000|2024-08-06 03:25:10|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1722914720000|2024-08-06 03:25:20|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|9
1722914730000|2024-08-06 03:25:30|46.1|45.8|46.12|45.82|46.13|45.83|46.1|45.8|7
1722914740000|2024-08-06 03:25:40|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|5
1722914760000|2024-08-06 03:26:00|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|10
1722914770000|2024-08-06 03:26:10|46.11|45.81|46.19|45.89|46.19|45.89|46.1|45.8|10
1722914780000|2024-08-06 03:26:20|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|21
1722914790000|2024-08-06 03:26:30|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|11
1722914800000|2024-08-06 03:26:40|46.17|45.87|46.18|45.88|46.19|45.89|46.16|45.86|7
1722914810000|2024-08-06 03:26:50|46.16|45.86|46.12|45.82|46.18|45.88|46.12|45.82|8
1722914820000|2024-08-06 03:27:00|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|7
1722914830000|2024-08-06 03:27:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|12
1722914840000|2024-08-06 03:27:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1722914850000|2024-08-06 03:27:30|46.12|45.82|46.13|45.83|46.14|45.84|46.11|45.81|9
1722914860000|2024-08-06 03:27:40|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|11
1722914870000|2024-08-06 03:27:50|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|16
1722914880000|2024-08-06 03:28:00|46.17|45.87|46.12|45.82|46.18|45.88|46.12|45.82|14
1722914890000|2024-08-06 03:28:10|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|5
1722914900000|2024-08-06 03:28:20|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|8
1722914910000|2024-08-06 03:28:30|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|7
1722914920000|2024-08-06 03:28:40|46.11|45.81|46.11|45.81|46.13|45.83|46.1|45.8|9
1722914930000|2024-08-06 03:28:50|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|9
1722914940000|2024-08-06 03:29:00|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1722914950000|2024-08-06 03:29:10|46.1|45.8|46.13|45.83|46.13|45.83|46.09|45.79|11
1722914960000|2024-08-06 03:29:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1722914980000|2024-08-06 03:29:40|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|11
1722914990000|2024-08-06 03:29:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1722915000000|2024-08-06 03:30:00|46.15|45.85|46.2|45.9|46.21|45.91|46.15|45.85|8
1722915010000|2024-08-06 03:30:10|46.21|45.91|46.2|45.9|46.21|45.91|46.18|45.88|16
1722915020000|2024-08-06 03:30:20|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|8
1722915030000|2024-08-06 03:30:30|46.19|45.89|46.23|45.93|46.23|45.93|46.19|45.89|8
1722915040000|2024-08-06 03:30:40|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|12
1722915060000|2024-08-06 03:31:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1722915070000|2024-08-06 03:31:10|46.24|45.94|46.21|45.91|46.24|45.94|46.2|45.9|8
1722915080000|2024-08-06 03:31:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1722915090000|2024-08-06 03:31:30|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|13
1722915100000|2024-08-06 03:31:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|13
1722915110000|2024-08-06 03:31:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1722915120000|2024-08-06 03:32:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1722915130000|2024-08-06 03:32:10|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|13
1722915140000|2024-08-06 03:32:20|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1722915150000|2024-08-06 03:32:30|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|12
1722915160000|2024-08-06 03:32:40|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1722915180000|2024-08-06 03:33:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|8
1722915190000|2024-08-06 03:33:10|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|6
1722915200000|2024-08-06 03:33:20|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|12
1722915210000|2024-08-06 03:33:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722915220000|2024-08-06 03:33:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1722915230000|2024-08-06 03:33:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722915260000|2024-08-06 03:34:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1722915270000|2024-08-06 03:34:30|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|9
1722915280000|2024-08-06 03:34:40|46.22|45.92|46.27|45.97|46.27|45.97|46.22|45.92|11
1722915290000|2024-08-06 03:34:50|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|12
1722915300000|2024-08-06 03:35:00|46.28|45.98|46.27|45.97|46.28|45.98|46.25|45.95|19
1722915310000|2024-08-06 03:35:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|15
1722915320000|2024-08-06 03:35:20|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|13
1722915330000|2024-08-06 03:35:30|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|11
1722915340000|2024-08-06 03:35:40|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|10
1722915350000|2024-08-06 03:35:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1722915360000|2024-08-06 03:36:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1722915370000|2024-08-06 03:36:10|46.23|45.93|46.22|45.92|46.24|45.94|46.21|45.91|8
1722915380000|2024-08-06 03:36:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722915390000|2024-08-06 03:36:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1722915400000|2024-08-06 03:36:40|46.22|45.92|46.21|45.91|46.23|45.93|46.2|45.9|6
1722915410000|2024-08-06 03:36:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1722915420000|2024-08-06 03:37:00|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1722915430000|2024-08-06 03:37:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1722915440000|2024-08-06 03:37:20|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1722915450000|2024-08-06 03:37:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1722915460000|2024-08-06 03:37:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1722915470000|2024-08-06 03:37:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1722915480000|2024-08-06 03:38:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1722915490000|2024-08-06 03:38:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1722915500000|2024-08-06 03:38:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1722915520000|2024-08-06 03:38:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1722915540000|2024-08-06 03:39:00|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|5
1722915550000|2024-08-06 03:39:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|6
1722915560000|2024-08-06 03:39:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722915570000|2024-08-06 03:39:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1722915580000|2024-08-06 03:39:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722915590000|2024-08-06 03:39:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1722915600000|2024-08-06 03:40:00|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1722915610000|2024-08-06 03:40:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1722915620000|2024-08-06 03:40:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1722915630000|2024-08-06 03:40:30|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|7
1722915640000|2024-08-06 03:40:40|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|6
1722915650000|2024-08-06 03:40:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|11
1722915660000|2024-08-06 03:41:00|46.17|45.87|46.12|45.82|46.18|45.88|46.12|45.82|7
1722915670000|2024-08-06 03:41:10|46.11|45.81|46.12|45.82|46.12|45.82|46.09|45.79|6
1722915680000|2024-08-06 03:41:20|46.11|45.81|46.12|45.82|46.12|45.82|46.09|45.79|7
1722915690000|2024-08-06 03:41:30|46.11|45.81|46.09|45.79|46.12|45.82|46.06|45.76|20
1722915700000|2024-08-06 03:41:40|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|8
1722915710000|2024-08-06 03:41:50|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1722915720000|2024-08-06 03:42:00|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|13
1722915730000|2024-08-06 03:42:10|46.1|45.8|46.09|45.79|46.1|45.8|46.07|45.77|17
1722915740000|2024-08-06 03:42:20|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|7
1722915750000|2024-08-06 03:42:30|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1722915760000|2024-08-06 03:42:40|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|15
1722915770000|2024-08-06 03:42:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|8
1722915780000|2024-08-06 03:43:00|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|6
1722915790000|2024-08-06 03:43:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|12
1722915800000|2024-08-06 03:43:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1722915810000|2024-08-06 03:43:30|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|11
1722915820000|2024-08-06 03:43:40|46.07|45.77|46.08|45.78|46.1|45.8|46.07|45.77|15
1722915830000|2024-08-06 03:43:50|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|9
1722915840000|2024-08-06 03:44:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|9
1722915850000|2024-08-06 03:44:10|46.09|45.79|46.1|45.8|46.11|45.81|46.07|45.77|6
1722915860000|2024-08-06 03:44:20|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|15
1722915870000|2024-08-06 03:44:30|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|10
1722915880000|2024-08-06 03:44:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1722915890000|2024-08-06 03:44:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1722915900000|2024-08-06 03:45:00|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|5
1722915910000|2024-08-06 03:45:10|46.1|45.8|46.1|45.8|46.1|45.8|46.08|45.78|15
1722915920000|2024-08-06 03:45:20|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1722915930000|2024-08-06 03:45:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1722915940000|2024-08-06 03:45:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|6
1722915950000|2024-08-06 03:45:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|6
1722915960000|2024-08-06 03:46:00|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|12
1722915970000|2024-08-06 03:46:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|9
1722915980000|2024-08-06 03:46:20|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|12
1722915990000|2024-08-06 03:46:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1722916000000|2024-08-06 03:46:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|14
1722916010000|2024-08-06 03:46:50|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|7
1722916020000|2024-08-06 03:47:00|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|5
1722916030000|2024-08-06 03:47:10|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|6
1722916040000|2024-08-06 03:47:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1722916050000|2024-08-06 03:47:30|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|5
1722916060000|2024-08-06 03:47:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1722916070000|2024-08-06 03:47:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1722916090000|2024-08-06 03:48:10|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|3
1722916100000|2024-08-06 03:48:20|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|14
1722916110000|2024-08-06 03:48:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1722916120000|2024-08-06 03:48:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1722916140000|2024-08-06 03:49:00|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|15
1722916150000|2024-08-06 03:49:10|46.17|45.87|46.14|45.84|46.18|45.88|46.13|45.83|12
1722916160000|2024-08-06 03:49:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|8
1722916170000|2024-08-06 03:49:30|46.13|45.83|46.12|45.82|46.14|45.84|46.12|45.82|4
1722916180000|2024-08-06 03:49:40|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|6
1722916190000|2024-08-06 03:49:50|46.11|45.81|46.08|45.78|46.11|45.81|46.07|45.77|8
1722916200000|2024-08-06 03:50:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|16
1722916210000|2024-08-06 03:50:10|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|4
1722916220000|2024-08-06 03:50:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1722916230000|2024-08-06 03:50:30|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|4
1722916240000|2024-08-06 03:50:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|9
1722916250000|2024-08-06 03:50:50|46.08|45.78|46.08|45.78|46.08|45.78|46.06|45.76|13
1722916260000|2024-08-06 03:51:00|46.07|45.77|46.02|45.72|46.08|45.78|46.02|45.72|11
1722916270000|2024-08-06 03:51:10|46.01|45.71|46.02|45.72|46.03|45.73|46.01|45.71|16
1722916280000|2024-08-06 03:51:20|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|11
1722916290000|2024-08-06 03:51:30|46|45.7|46.06|45.76|46.06|45.76|46|45.7|6
1722916300000|2024-08-06 03:51:40|46.05|45.75|46.07|45.77|46.07|45.77|46.03|45.73|12
1722916310000|2024-08-06 03:51:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1722916320000|2024-08-06 03:52:00|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|11
1722916330000|2024-08-06 03:52:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|9
1722916340000|2024-08-06 03:52:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1722916350000|2024-08-06 03:52:30|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|10
1722916360000|2024-08-06 03:52:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|9
1722916370000|2024-08-06 03:52:50|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|19
1722916380000|2024-08-06 03:53:00|46.1|45.8|46.18|45.88|46.18|45.88|46.1|45.8|7
1722916390000|2024-08-06 03:53:10|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1722916400000|2024-08-06 03:53:20|46.2|45.9|46.23|45.93|46.24|45.94|46.2|45.9|10
1722916410000|2024-08-06 03:53:30|46.24|45.94|46.23|45.93|46.27|45.97|46.23|45.93|10
1722916420000|2024-08-06 03:53:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|7
1722916430000|2024-08-06 03:53:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1722916440000|2024-08-06 03:54:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|12
1722916450000|2024-08-06 03:54:10|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|14
1722916460000|2024-08-06 03:54:20|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|8
1722916470000|2024-08-06 03:54:30|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|8
1722916480000|2024-08-06 03:54:40|46.2|45.9|46.2|45.9|46.2|45.9|46.18|45.88|7
1722916490000|2024-08-06 03:54:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|5
1722916500000|2024-08-06 03:55:00|46.2|45.9|46.13|45.83|46.2|45.9|46.13|45.83|11
1722916510000|2024-08-06 03:55:10|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|10
1722916520000|2024-08-06 03:55:20|46.17|45.87|46.13|45.83|46.18|45.88|46.12|45.82|18
1722916530000|2024-08-06 03:55:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|7
1722916540000|2024-08-06 03:55:40|46.13|45.83|46.13|45.83|46.13|45.83|46.11|45.81|7
1722916550000|2024-08-06 03:55:50|46.14|45.84|46.13|45.83|46.18|45.88|46.13|45.83|10
1722916560000|2024-08-06 03:56:00|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1722916570000|2024-08-06 03:56:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|12
1722916580000|2024-08-06 03:56:20|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|8
1722916590000|2024-08-06 03:56:30|46.14|45.84|46.19|45.89|46.19|45.89|46.14|45.84|7
1722916600000|2024-08-06 03:56:40|46.17|45.87|46.15|45.85|46.19|45.89|46.14|45.84|11
1722916610000|2024-08-06 03:56:50|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1722916620000|2024-08-06 03:57:00|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|9
1722916630000|2024-08-06 03:57:10|46.18|45.88|46.13|45.83|46.18|45.88|46.13|45.83|7
1722916640000|2024-08-06 03:57:20|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|8
1722916650000|2024-08-06 03:57:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|4
1722916660000|2024-08-06 03:57:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1722916680000|2024-08-06 03:58:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|4
1722916690000|2024-08-06 03:58:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|5
1722916700000|2024-08-06 03:58:20|46.11|45.81|46.1|45.8|46.12|45.82|46.09|45.79|8
1722916710000|2024-08-06 03:58:30|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|14
1722916720000|2024-08-06 03:58:40|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|7
1722916730000|2024-08-06 03:58:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|8
1722916740000|2024-08-06 03:59:00|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|8
1722916750000|2024-08-06 03:59:10|46.1|45.8|46.04|45.74|46.1|45.8|46.04|45.74|8
1722916760000|2024-08-06 03:59:20|46.03|45.73|46.02|45.72|46.04|45.74|46.01|45.71|15
1722916770000|2024-08-06 03:59:30|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1722916780000|2024-08-06 03:59:40|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|7
1722916790000|2024-08-06 03:59:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|8
1722916800000|2024-08-06 04:00:00|46.03|45.73|46|45.7|46.05|45.75|46|45.7|6
1722916810000|2024-08-06 04:00:10|46.01|45.71|46.02|45.72|46.03|45.73|46|45.7|8
1722916820000|2024-08-06 04:00:20|46.03|45.73|46.07|45.77|46.09|45.79|46.03|45.73|11
1722916830000|2024-08-06 04:00:30|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|14
1722916840000|2024-08-06 04:00:40|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|13
1722916850000|2024-08-06 04:00:50|46.06|45.76|46.07|45.77|46.09|45.79|46.06|45.76|8
1722916860000|2024-08-06 04:01:00|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|13
1722916870000|2024-08-06 04:01:10|46.04|45.74|46.03|45.73|46.05|45.75|46.02|45.72|10
1722916880000|2024-08-06 04:01:20|46.02|45.72|46|45.7|46.02|45.72|45.97|45.67|18
1722916890000|2024-08-06 04:01:30|45.99|45.69|45.98|45.68|46.01|45.71|45.97|45.67|15
1722916900000|2024-08-06 04:01:40|45.99|45.69|45.94|45.64|45.99|45.69|45.94|45.64|11
1722916910000|2024-08-06 04:01:50|45.95|45.65|45.93|45.63|45.95|45.65|45.92|45.62|7
1722916920000|2024-08-06 04:02:00|45.92|45.62|45.88|45.58|45.93|45.63|45.88|45.58|11
1722916930000|2024-08-06 04:02:10|45.89|45.59|45.89|45.59|45.9|45.6|45.87|45.57|14
1722916940000|2024-08-06 04:02:20|45.87|45.57|45.89|45.59|45.9|45.6|45.87|45.57|16
1722916950000|2024-08-06 04:02:30|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1722916970000|2024-08-06 04:02:50|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|6
1722916980000|2024-08-06 04:03:00|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1722917000000|2024-08-06 04:03:20|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|12
1722917010000|2024-08-06 04:03:30|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|16
1722917020000|2024-08-06 04:03:40|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|13
1722917030000|2024-08-06 04:03:50|45.89|45.59|45.92|45.62|45.92|45.62|45.86|45.56|21
1722917040000|2024-08-06 04:04:00|45.91|45.61|45.9|45.6|45.92|45.62|45.88|45.58|16
1722917050000|2024-08-06 04:04:10|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|12
1722917060000|2024-08-06 04:04:20|45.89|45.59|45.89|45.59|45.92|45.62|45.89|45.59|10
1722917070000|2024-08-06 04:04:30|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|18
1722917080000|2024-08-06 04:04:40|45.89|45.59|45.9|45.6|45.9|45.6|45.87|45.57|14
1722917090000|2024-08-06 04:04:50|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|9
1722917100000|2024-08-06 04:05:00|45.92|45.62|45.92|45.62|45.92|45.62|45.9|45.6|6
1722917110000|2024-08-06 04:05:10|45.93|45.63|45.9|45.6|45.93|45.63|45.89|45.59|14
1722917120000|2024-08-06 04:05:20|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1722917130000|2024-08-06 04:05:30|45.91|45.61|45.96|45.66|45.96|45.66|45.91|45.61|9
1722917140000|2024-08-06 04:05:40|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|12
1722917150000|2024-08-06 04:05:50|45.98|45.68|45.97|45.67|45.98|45.68|45.95|45.65|18
1722917160000|2024-08-06 04:06:00|45.96|45.66|45.97|45.67|45.98|45.68|45.95|45.65|14
1722917170000|2024-08-06 04:06:10|45.98|45.68|45.97|45.67|45.99|45.69|45.96|45.66|12
1722917180000|2024-08-06 04:06:20|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|9
1722917190000|2024-08-06 04:06:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|7
1722917200000|2024-08-06 04:06:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1722917210000|2024-08-06 04:06:50|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|5
1722917220000|2024-08-06 04:07:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1722917230000|2024-08-06 04:07:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1722917250000|2024-08-06 04:07:30|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1722917270000|2024-08-06 04:07:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1722917280000|2024-08-06 04:08:00|46|45.7|46.03|45.73|46.09|45.79|46|45.7|11
1722917290000|2024-08-06 04:08:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1722917300000|2024-08-06 04:08:20|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|3
1722917310000|2024-08-06 04:08:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1722917320000|2024-08-06 04:08:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|8
1722917330000|2024-08-06 04:08:50|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|9
1722917340000|2024-08-06 04:09:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1722917350000|2024-08-06 04:09:10|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|3
1722917360000|2024-08-06 04:09:20|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|4
1722917370000|2024-08-06 04:09:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|7
1722917380000|2024-08-06 04:09:40|46.03|45.73|46.09|45.79|46.09|45.79|46.03|45.73|7
1722917390000|2024-08-06 04:09:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1722917400000|2024-08-06 04:10:00|46.1|45.8|46.09|45.79|46.11|45.81|46.08|45.78|6
1722917410000|2024-08-06 04:10:10|46.1|45.8|46.1|45.8|46.1|45.8|46.08|45.78|9
1722917420000|2024-08-06 04:10:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1722917430000|2024-08-06 04:10:30|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|8
1722917440000|2024-08-06 04:10:40|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|19
1722917450000|2024-08-06 04:10:50|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|8
1722917460000|2024-08-06 04:11:00|46.18|45.88|46.17|45.87|46.19|45.89|46.15|45.85|15
1722917470000|2024-08-06 04:11:10|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|18
1722917480000|2024-08-06 04:11:20|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1722917490000|2024-08-06 04:11:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|6
1722917500000|2024-08-06 04:11:40|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|9
1722917510000|2024-08-06 04:11:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1722917520000|2024-08-06 04:12:00|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|6
1722917530000|2024-08-06 04:12:10|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|5
1722917540000|2024-08-06 04:12:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|13
1722917550000|2024-08-06 04:12:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|8
1722917560000|2024-08-06 04:12:40|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|9
1722917570000|2024-08-06 04:12:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722917580000|2024-08-06 04:13:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722917590000|2024-08-06 04:13:10|46.22|45.92|46.21|45.91|46.23|45.93|46.19|45.89|7
1722917600000|2024-08-06 04:13:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1722917620000|2024-08-06 04:13:40|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|6
1722917630000|2024-08-06 04:13:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|8
1722917640000|2024-08-06 04:14:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1722917650000|2024-08-06 04:14:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1722917660000|2024-08-06 04:14:20|46.26|45.96|46.24|45.94|46.27|45.97|46.23|45.93|8
1722917670000|2024-08-06 04:14:30|46.25|45.95|46.23|45.93|46.26|45.96|46.23|45.93|5
1722917680000|2024-08-06 04:14:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1722917690000|2024-08-06 04:14:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1722917700000|2024-08-06 04:15:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1722917710000|2024-08-06 04:15:10|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|10
1722917720000|2024-08-06 04:15:20|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|9
1722917730000|2024-08-06 04:15:30|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|7
1722917740000|2024-08-06 04:15:40|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|4
1722917750000|2024-08-06 04:15:50|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|9
1722917760000|2024-08-06 04:16:00|46.27|45.97|46.25|45.95|46.27|45.97|46.23|45.93|7
1722917770000|2024-08-06 04:16:10|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|12
1722917780000|2024-08-06 04:16:20|46.22|45.92|46.27|45.97|46.27|45.97|46.22|45.92|5
1722917790000|2024-08-06 04:16:30|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|4
1722917800000|2024-08-06 04:16:40|46.26|45.96|46.22|45.92|46.26|45.96|46.21|45.91|8
1722917810000|2024-08-06 04:16:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1722917820000|2024-08-06 04:17:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1722917830000|2024-08-06 04:17:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722917840000|2024-08-06 04:17:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|7
1722917850000|2024-08-06 04:17:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722917860000|2024-08-06 04:17:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1722917870000|2024-08-06 04:17:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1722917880000|2024-08-06 04:18:00|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|6
1722917890000|2024-08-06 04:18:10|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1722917900000|2024-08-06 04:18:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1722917910000|2024-08-06 04:18:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1722917920000|2024-08-06 04:18:40|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|2
1722917930000|2024-08-06 04:18:50|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|8
1722917940000|2024-08-06 04:19:00|46.18|45.88|46.18|45.88|46.2|45.9|46.18|45.88|13
1722917950000|2024-08-06 04:19:10|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|11
1722917960000|2024-08-06 04:19:20|46.18|45.88|46.17|45.87|46.18|45.88|46.14|45.84|13
1722917970000|2024-08-06 04:19:30|46.16|45.86|46.18|45.88|46.18|45.88|46.14|45.84|7
1722917980000|2024-08-06 04:19:40|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1722917990000|2024-08-06 04:19:50|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|13
1722918000000|2024-08-06 04:20:00|46.17|45.87|46.17|45.87|46.18|45.88|46.15|45.85|19
1722918010000|2024-08-06 04:20:10|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|15
1722918020000|2024-08-06 04:20:20|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|10
1722918030000|2024-08-06 04:20:30|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|6
1722918040000|2024-08-06 04:20:40|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1722918050000|2024-08-06 04:20:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1722918060000|2024-08-06 04:21:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1722918070000|2024-08-06 04:21:10|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|5
1722918080000|2024-08-06 04:21:20|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|5
1722918090000|2024-08-06 04:21:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1722918100000|2024-08-06 04:21:40|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|5
1722918110000|2024-08-06 04:21:50|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|8
1722918120000|2024-08-06 04:22:00|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|10
1722918130000|2024-08-06 04:22:10|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|11
1722918140000|2024-08-06 04:22:20|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|10
1722918150000|2024-08-06 04:22:30|46.17|45.87|46.17|45.87|46.17|45.87|46.14|45.84|12
1722918160000|2024-08-06 04:22:40|46.16|45.86|46.12|45.82|46.16|45.86|46.12|45.82|9
1722918170000|2024-08-06 04:22:50|46.13|45.83|46.15|45.85|46.16|45.86|46.13|45.83|10
1722918180000|2024-08-06 04:23:00|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|10
1722918190000|2024-08-06 04:23:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1722918200000|2024-08-06 04:23:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1722918210000|2024-08-06 04:23:30|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|6
1722918220000|2024-08-06 04:23:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|7
1722918230000|2024-08-06 04:23:50|46.18|45.88|46.18|45.88|46.2|45.9|46.18|45.88|12
1722918240000|2024-08-06 04:24:00|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|11
1722918250000|2024-08-06 04:24:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1722918270000|2024-08-06 04:24:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1722918280000|2024-08-06 04:24:40|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|2
1722918300000|2024-08-06 04:25:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1722918310000|2024-08-06 04:25:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722918320000|2024-08-06 04:25:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722918340000|2024-08-06 04:25:40|46.27|45.97|46.27|45.97|46.28|45.98|46.23|45.93|9
1722918350000|2024-08-06 04:25:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1722918360000|2024-08-06 04:26:00|46.27|45.97|46.25|45.95|46.28|45.98|46.24|45.94|16
1722918370000|2024-08-06 04:26:10|46.24|45.94|46.25|45.95|46.28|45.98|46.23|45.93|13
1722918380000|2024-08-06 04:26:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|5
1722918390000|2024-08-06 04:26:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722918400000|2024-08-06 04:26:40|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|7
1722918410000|2024-08-06 04:26:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1722918420000|2024-08-06 04:27:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1722918430000|2024-08-06 04:27:10|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|7
1722918440000|2024-08-06 04:27:20|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|4
1722918450000|2024-08-06 04:27:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|12
1722918460000|2024-08-06 04:27:40|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|7
1722918470000|2024-08-06 04:27:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722918480000|2024-08-06 04:28:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1722918490000|2024-08-06 04:28:10|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|11
1722918500000|2024-08-06 04:28:20|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|6
1722918510000|2024-08-06 04:28:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|14
1722918520000|2024-08-06 04:28:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|10
1722918530000|2024-08-06 04:28:50|46.3|46|46.3|46|46.31|46.01|46.3|46|13
1722918540000|2024-08-06 04:29:00|46.31|46.01|46.31|46.01|46.31|46.01|46.29|45.99|10
1722918550000|2024-08-06 04:29:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1722918560000|2024-08-06 04:29:20|46.3|46|46.3|46|46.31|46.01|46.3|46|15
1722918570000|2024-08-06 04:29:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|8
1722918580000|2024-08-06 04:29:40|46.31|46.01|46.39|46.09|46.39|46.09|46.3|46|18
1722918590000|2024-08-06 04:29:50|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|14
1722918600000|2024-08-06 04:30:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|9
1722918610000|2024-08-06 04:30:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|19
1722918620000|2024-08-06 04:30:20|46.38|46.08|46.39|46.09|46.39|46.09|46.36|46.06|17
1722918630000|2024-08-06 04:30:30|46.38|46.08|46.36|46.06|46.39|46.09|46.34|46.04|20
1722918640000|2024-08-06 04:30:40|46.37|46.07|46.33|46.03|46.37|46.07|46.32|46.02|9
1722918650000|2024-08-06 04:30:50|46.34|46.04|46.37|46.07|46.38|46.08|46.34|46.04|17
1722918660000|2024-08-06 04:31:00|46.38|46.08|46.3|46|46.38|46.08|46.3|46|17
1722918670000|2024-08-06 04:31:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|13
1722918680000|2024-08-06 04:31:20|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1722918690000|2024-08-06 04:31:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1722918700000|2024-08-06 04:31:40|46.3|46|46.33|46.03|46.33|46.03|46.3|46|5
1722918710000|2024-08-06 04:31:50|46.34|46.04|46.38|46.08|46.38|46.08|46.33|46.03|22
1722918720000|2024-08-06 04:32:00|46.37|46.07|46.38|46.08|46.38|46.08|46.35|46.05|21
1722918730000|2024-08-06 04:32:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|9
1722918740000|2024-08-06 04:32:20|46.36|46.06|46.36|46.06|46.37|46.07|46.33|46.03|13
1722918750000|2024-08-06 04:32:30|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|8
1722918760000|2024-08-06 04:32:40|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|13
1722918770000|2024-08-06 04:32:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1722918780000|2024-08-06 04:33:00|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1722918790000|2024-08-06 04:33:10|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|6
1722918800000|2024-08-06 04:33:20|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|5
1722918810000|2024-08-06 04:33:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1722918820000|2024-08-06 04:33:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1722918830000|2024-08-06 04:33:50|46.33|46.03|46.3|46|46.33|46.03|46.3|46|9
1722918840000|2024-08-06 04:34:00|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|16
1722918850000|2024-08-06 04:34:10|46.29|45.99|46.3|46|46.3|46|46.28|45.98|14
1722918860000|2024-08-06 04:34:20|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|11
1722918870000|2024-08-06 04:34:30|46.3|46|46.27|45.97|46.31|46.01|46.27|45.97|19
1722918880000|2024-08-06 04:34:40|46.29|45.99|46.26|45.96|46.3|46|46.26|45.96|19
1722918890000|2024-08-06 04:34:50|46.27|45.97|46.27|45.97|46.28|45.98|46.25|45.95|14
1722918900000|2024-08-06 04:35:00|46.26|45.96|46.21|45.91|46.28|45.98|46.2|45.9|14
1722918910000|2024-08-06 04:35:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1722918920000|2024-08-06 04:35:20|46.22|45.92|46.18|45.88|46.22|45.92|46.18|45.88|5
1722918930000|2024-08-06 04:35:30|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|16
1722918940000|2024-08-06 04:35:40|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|16
1722918950000|2024-08-06 04:35:50|46.17|45.87|46.18|45.88|46.19|45.89|46.13|45.83|21
1722918960000|2024-08-06 04:36:00|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|17
1722918970000|2024-08-06 04:36:10|46.16|45.86|46.19|45.89|46.19|45.89|46.15|45.85|16
1722918980000|2024-08-06 04:36:20|46.18|45.88|46.18|45.88|46.2|45.9|46.18|45.88|5
1722918990000|2024-08-06 04:36:30|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|14
1722919000000|2024-08-06 04:36:40|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|15
1722919010000|2024-08-06 04:36:50|46.17|45.87|46.16|45.86|46.18|45.88|46.15|45.85|20
1722919020000|2024-08-06 04:37:00|46.15|45.85|46.11|45.81|46.17|45.87|46.1|45.8|14
1722919030000|2024-08-06 04:37:10|46.12|45.82|46.12|45.82|46.12|45.82|46.1|45.8|11
1722919040000|2024-08-06 04:37:20|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|7
1722919050000|2024-08-06 04:37:30|46.12|45.82|46.14|45.84|46.16|45.86|46.11|45.81|6
1722919060000|2024-08-06 04:37:40|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1722919070000|2024-08-06 04:37:50|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1722919080000|2024-08-06 04:38:00|46.13|45.83|46.18|45.88|46.18|45.88|46.12|45.82|9
1722919090000|2024-08-06 04:38:10|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|10
1722919100000|2024-08-06 04:38:20|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|6
1722919110000|2024-08-06 04:38:30|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|11
1722919120000|2024-08-06 04:38:40|46.21|45.91|46.22|45.92|46.22|45.92|46.19|45.89|9
1722919130000|2024-08-06 04:38:50|46.23|45.93|46.22|45.92|46.24|45.94|46.21|45.91|7
1722919140000|2024-08-06 04:39:00|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|8
1722919150000|2024-08-06 04:39:10|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|7
1722919160000|2024-08-06 04:39:20|46.23|45.93|46.3|46|46.31|46.01|46.22|45.92|12
1722919170000|2024-08-06 04:39:30|46.31|46.01|46.28|45.98|46.31|46.01|46.27|45.97|17
1722919180000|2024-08-06 04:39:40|46.29|45.99|46.29|45.99|46.3|46|46.27|45.97|15
1722919190000|2024-08-06 04:39:50|46.3|46|46.3|46|46.31|46.01|46.27|45.97|19
1722919200000|2024-08-06 04:40:00|46.29|45.99|46.29|45.99|46.3|46|46.27|45.97|12
1722919210000|2024-08-06 04:40:10|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|22
1722919220000|2024-08-06 04:40:20|46.29|45.99|46.33|46.03|46.33|46.03|46.28|45.98|17
1722919230000|2024-08-06 04:40:30|46.32|46.02|46.31|46.01|46.33|46.03|46.3|46|8
1722919240000|2024-08-06 04:40:40|46.32|46.02|46.33|46.03|46.33|46.03|46.3|46|15
1722919250000|2024-08-06 04:40:50|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|11
1722919260000|2024-08-06 04:41:00|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|14
1722919270000|2024-08-06 04:41:10|46.3|46|46.3|46|46.3|46|46.29|45.99|9
1722919280000|2024-08-06 04:41:20|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|9
1722919290000|2024-08-06 04:41:30|46.3|46|46.28|45.98|46.3|46|46.27|45.97|13
1722919300000|2024-08-06 04:41:40|46.27|45.97|46.28|45.98|46.3|46|46.27|45.97|16
1722919310000|2024-08-06 04:41:50|46.27|45.97|46.24|45.94|46.27|45.97|46.23|45.93|5
1722919320000|2024-08-06 04:42:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1722919330000|2024-08-06 04:42:10|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|9
1722919340000|2024-08-06 04:42:20|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|15
1722919350000|2024-08-06 04:42:30|46.28|45.98|46.23|45.93|46.28|45.98|46.22|45.92|11
1722919360000|2024-08-06 04:42:40|46.24|45.94|46.26|45.96|46.26|45.96|46.23|45.93|6
1722919370000|2024-08-06 04:42:50|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|5
1722919380000|2024-08-06 04:43:00|46.28|45.98|46.23|45.93|46.28|45.98|46.22|45.92|13
1722919390000|2024-08-06 04:43:10|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|6
1722919400000|2024-08-06 04:43:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1722919410000|2024-08-06 04:43:30|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|8
1722919420000|2024-08-06 04:43:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1722919430000|2024-08-06 04:43:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|10
1722919440000|2024-08-06 04:44:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1722919450000|2024-08-06 04:44:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722919460000|2024-08-06 04:44:20|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1722919470000|2024-08-06 04:44:30|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|5
1722919480000|2024-08-06 04:44:40|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1722919490000|2024-08-06 04:44:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|8
1722919500000|2024-08-06 04:45:00|46.2|45.9|46.24|45.94|46.24|45.94|46.19|45.89|13
1722919510000|2024-08-06 04:45:10|46.23|45.93|46.21|45.91|46.24|45.94|46.21|45.91|13
1722919520000|2024-08-06 04:45:20|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|14
1722919530000|2024-08-06 04:45:30|46.19|45.89|46.18|45.88|46.2|45.9|46.16|45.86|11
1722919540000|2024-08-06 04:45:40|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|11
1722919550000|2024-08-06 04:45:50|46.18|45.88|46.18|45.88|46.18|45.88|46.16|45.86|13
1722919560000|2024-08-06 04:46:00|46.19|45.89|46.18|45.88|46.19|45.89|46.16|45.86|16
1722919570000|2024-08-06 04:46:10|46.17|45.87|46.12|45.82|46.18|45.88|46.12|45.82|19
1722919580000|2024-08-06 04:46:20|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1722919590000|2024-08-06 04:46:30|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|9
1722919600000|2024-08-06 04:46:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1722919610000|2024-08-06 04:46:50|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|9
1722919620000|2024-08-06 04:47:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|17
1722919630000|2024-08-06 04:47:10|46.07|45.77|46.07|45.77|46.08|45.78|46.01|45.71|15
1722919640000|2024-08-06 04:47:20|46.08|45.78|46.08|45.78|46.1|45.8|46.07|45.77|13
1722919650000|2024-08-06 04:47:30|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|10
1722919660000|2024-08-06 04:47:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|9
1722919670000|2024-08-06 04:47:50|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|7
1722919680000|2024-08-06 04:48:00|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1722919690000|2024-08-06 04:48:10|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|8
1722919700000|2024-08-06 04:48:20|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|7
1722919710000|2024-08-06 04:48:30|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|5
1722919720000|2024-08-06 04:48:40|46.13|45.83|46.19|45.89|46.19|45.89|46.13|45.83|12
1722919730000|2024-08-06 04:48:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|8
1722919740000|2024-08-06 04:49:00|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|9
1722919750000|2024-08-06 04:49:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1722919760000|2024-08-06 04:49:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|8
1722919770000|2024-08-06 04:49:30|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|14
1722919780000|2024-08-06 04:49:40|46.21|45.91|46.28|45.98|46.28|45.98|46.2|45.9|16
1722919790000|2024-08-06 04:49:50|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|15
1722919800000|2024-08-06 04:50:00|46.3|46|46.3|46|46.31|46.01|46.29|45.99|9
1722919810000|2024-08-06 04:50:10|46.29|45.99|46.27|45.97|46.29|45.99|46.25|45.95|13
1722919820000|2024-08-06 04:50:20|46.28|45.98|46.22|45.92|46.28|45.98|46.22|45.92|23
1722919830000|2024-08-06 04:50:30|46.21|45.91|46.21|45.91|46.23|45.93|46.21|45.91|9
1722919840000|2024-08-06 04:50:40|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|12
1722919850000|2024-08-06 04:50:50|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|10
1722919860000|2024-08-06 04:51:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|14
1722919870000|2024-08-06 04:51:10|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|13
1722919880000|2024-08-06 04:51:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|13
1722919890000|2024-08-06 04:51:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|9
1722919900000|2024-08-06 04:51:40|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1722919910000|2024-08-06 04:51:50|46.19|45.89|46.19|45.89|46.21|45.91|46.19|45.89|14
1722919920000|2024-08-06 04:52:00|46.2|45.9|46.21|45.91|46.23|45.93|46.19|45.89|12
1722919930000|2024-08-06 04:52:10|46.2|45.9|46.2|45.9|46.21|45.91|46.18|45.88|19
1722919940000|2024-08-06 04:52:20|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|15
1722919950000|2024-08-06 04:52:30|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|18
1722919960000|2024-08-06 04:52:40|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|13
1722919970000|2024-08-06 04:52:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1722919980000|2024-08-06 04:53:00|46.3|46|46.3|46|46.32|46.02|46.29|45.99|11
1722919990000|2024-08-06 04:53:10|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|8
1722920000000|2024-08-06 04:53:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|9
1722920010000|2024-08-06 04:53:30|46.32|46.02|46.33|46.03|46.36|46.06|46.31|46.01|11
1722920020000|2024-08-06 04:53:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1722920030000|2024-08-06 04:53:50|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|12
1722920040000|2024-08-06 04:54:00|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|20
1722920050000|2024-08-06 04:54:10|46.32|46.02|46.31|46.01|46.32|46.02|46.29|45.99|16
1722920060000|2024-08-06 04:54:20|46.3|46|46.3|46|46.31|46.01|46.29|45.99|21
1722920070000|2024-08-06 04:54:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1722920080000|2024-08-06 04:54:40|46.29|45.99|46.29|45.99|46.31|46.01|46.29|45.99|9
1722920090000|2024-08-06 04:54:50|46.3|46|46.3|46|46.3|46|46.28|45.98|12
1722920100000|2024-08-06 04:55:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|14
1722920110000|2024-08-06 04:55:10|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|14
1722920120000|2024-08-06 04:55:20|46.28|45.98|46.3|46|46.31|46.01|46.26|45.96|16
1722920130000|2024-08-06 04:55:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|8
1722920140000|2024-08-06 04:55:40|46.29|45.99|46.29|45.99|46.3|46|46.26|45.96|17
1722920150000|2024-08-06 04:55:50|46.28|45.98|46.3|46|46.3|46|46.27|45.97|15
1722920160000|2024-08-06 04:56:00|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|11
1722920170000|2024-08-06 04:56:10|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|5
1722920180000|2024-08-06 04:56:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1722920190000|2024-08-06 04:56:30|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|12
1722920200000|2024-08-06 04:56:40|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|11
1722920210000|2024-08-06 04:56:50|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|7
1722920220000|2024-08-06 04:57:00|46.3|46|46.34|46.04|46.38|46.08|46.3|46|12
1722920230000|2024-08-06 04:57:10|46.33|46.03|46.38|46.08|46.38|46.08|46.33|46.03|20
1722920240000|2024-08-06 04:57:20|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|15
1722920250000|2024-08-06 04:57:30|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|15
1722920260000|2024-08-06 04:57:40|46.33|46.03|46.31|46.01|46.33|46.03|46.3|46|5
1722920270000|2024-08-06 04:57:50|46.3|46|46.32|46.02|46.32|46.02|46.3|46|9
1722920280000|2024-08-06 04:58:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722920290000|2024-08-06 04:58:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1722920300000|2024-08-06 04:58:20|46.29|45.99|46.31|46.01|46.31|46.01|46.27|45.97|12
1722920310000|2024-08-06 04:58:30|46.3|46|46.28|45.98|46.3|46|46.28|45.98|13
1722920320000|2024-08-06 04:58:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1722920330000|2024-08-06 04:58:50|46.28|45.98|46.3|46|46.31|46.01|46.28|45.98|5
1722920340000|2024-08-06 04:59:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|8
1722920350000|2024-08-06 04:59:10|46.27|45.97|46.3|46|46.3|46|46.27|45.97|9
1722920360000|2024-08-06 04:59:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722920370000|2024-08-06 04:59:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1722920380000|2024-08-06 04:59:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1722920390000|2024-08-06 04:59:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1722920400000|2024-08-06 05:00:00|46.31|46.01|46.34|46.04|46.34|46.04|46.3|46|10
1722920410000|2024-08-06 05:00:10|46.36|46.06|46.38|46.08|46.38|46.08|46.32|46.02|20
1722920420000|2024-08-06 05:00:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1722920430000|2024-08-06 05:00:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|12
1722920440000|2024-08-06 05:00:40|46.4|46.1|46.41|46.11|46.42|46.12|46.39|46.09|8
1722920450000|2024-08-06 05:00:50|46.42|46.12|46.39|46.09|46.42|46.12|46.39|46.09|10
1722920460000|2024-08-06 05:01:00|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|19
1722920470000|2024-08-06 05:01:10|46.37|46.07|46.33|46.03|46.38|46.08|46.31|46.01|10
1722920480000|2024-08-06 05:01:20|46.34|46.04|46.33|46.03|46.34|46.04|46.31|46.01|12
1722920490000|2024-08-06 05:01:30|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|5
1722920500000|2024-08-06 05:01:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1722920510000|2024-08-06 05:01:50|46.33|46.03|46.32|46.02|46.37|46.07|46.32|46.02|7
1722920520000|2024-08-06 05:02:00|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|8
1722920530000|2024-08-06 05:02:10|46.31|46.01|46.29|45.99|46.31|46.01|46.28|45.98|9
1722920540000|2024-08-06 05:02:20|46.28|45.98|46.28|45.98|46.29|45.99|46.26|45.96|22
1722920550000|2024-08-06 05:02:30|46.29|45.99|46.2|45.9|46.29|45.99|46.19|45.89|17
1722920560000|2024-08-06 05:02:40|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|20
1722920570000|2024-08-06 05:02:50|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|16
1722920580000|2024-08-06 05:03:00|46.17|45.87|46.17|45.87|46.2|45.9|46.13|45.83|20
1722920590000|2024-08-06 05:03:10|46.15|45.85|46.18|45.88|46.19|45.89|46.15|45.85|13
1722920600000|2024-08-06 05:03:20|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|13
1722920610000|2024-08-06 05:03:30|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|13
1722920620000|2024-08-06 05:03:40|46.17|45.87|46.18|45.88|46.19|45.89|46.16|45.86|8
1722920630000|2024-08-06 05:03:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1722920640000|2024-08-06 05:04:00|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|8
1722920650000|2024-08-06 05:04:10|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|12
1722920660000|2024-08-06 05:04:20|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|12
1722920670000|2024-08-06 05:04:30|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|18
1722920680000|2024-08-06 05:04:40|46.3|46|46.26|45.96|46.3|46|46.26|45.96|14
1722920690000|2024-08-06 05:04:50|46.27|45.97|46.24|45.94|46.29|45.99|46.24|45.94|17
1722920700000|2024-08-06 05:05:00|46.23|45.93|46.27|45.97|46.28|45.98|46.22|45.92|14
1722920710000|2024-08-06 05:05:10|46.26|45.96|46.26|45.96|46.29|45.99|46.26|45.96|16
1722920720000|2024-08-06 05:05:20|46.25|45.95|46.2|45.9|46.26|45.96|46.2|45.9|7
1722920730000|2024-08-06 05:05:30|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|11
1722920740000|2024-08-06 05:05:40|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1722920750000|2024-08-06 05:05:50|46.23|45.93|46.28|45.98|46.28|45.98|46.23|45.93|11
1722920760000|2024-08-06 05:06:00|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|12
1722920770000|2024-08-06 05:06:10|46.28|45.98|46.24|45.94|46.29|45.99|46.23|45.93|18
1722920780000|2024-08-06 05:06:20|46.23|45.93|46.22|45.92|46.27|45.97|46.21|45.91|13
1722920790000|2024-08-06 05:06:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|10
1722920800000|2024-08-06 05:06:40|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|6
1722920810000|2024-08-06 05:06:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|10
1722920820000|2024-08-06 05:07:00|46.23|45.93|46.19|45.89|46.23|45.93|46.18|45.88|13
1722920830000|2024-08-06 05:07:10|46.2|45.9|46.21|45.91|46.22|45.92|46.18|45.88|16
1722920840000|2024-08-06 05:07:20|46.22|45.92|46.21|45.91|46.22|45.92|46.19|45.89|10
1722920850000|2024-08-06 05:07:30|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1722920860000|2024-08-06 05:07:40|46.24|45.94|46.28|45.98|46.29|45.99|46.24|45.94|15
1722920870000|2024-08-06 05:07:50|46.29|45.99|46.29|45.99|46.3|46|46.27|45.97|19
1722920880000|2024-08-06 05:08:00|46.3|46|46.3|46|46.31|46.01|46.27|45.97|18
1722920890000|2024-08-06 05:08:10|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1722920900000|2024-08-06 05:08:20|46.36|46.06|46.38|46.08|46.39|46.09|46.36|46.06|11
1722920910000|2024-08-06 05:08:30|46.36|46.06|46.32|46.02|46.38|46.08|46.32|46.02|18
1722920920000|2024-08-06 05:08:40|46.33|46.03|46.37|46.07|46.38|46.08|46.33|46.03|14
1722920930000|2024-08-06 05:08:50|46.38|46.08|46.35|46.05|46.38|46.08|46.32|46.02|15
1722920940000|2024-08-06 05:09:00|46.34|46.04|46.33|46.03|46.36|46.06|46.31|46.01|12
1722920950000|2024-08-06 05:09:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1722920960000|2024-08-06 05:09:20|46.35|46.05|46.39|46.09|46.4|46.1|46.35|46.05|14
1722920970000|2024-08-06 05:09:30|46.4|46.1|46.4|46.1|46.4|46.1|46.37|46.07|20
1722920980000|2024-08-06 05:09:40|46.39|46.09|46.39|46.09|46.41|46.11|46.37|46.07|15
1722920990000|2024-08-06 05:09:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|9
1722921000000|2024-08-06 05:10:00|46.37|46.07|46.32|46.02|46.38|46.08|46.32|46.02|16
1722921010000|2024-08-06 05:10:10|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|6
1722921020000|2024-08-06 05:10:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722921030000|2024-08-06 05:10:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|6
1722921040000|2024-08-06 05:10:40|46.3|46|46.29|45.99|46.3|46|46.27|45.97|12
1722921050000|2024-08-06 05:10:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|10
1722921060000|2024-08-06 05:11:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|5
1722921070000|2024-08-06 05:11:10|46.27|45.97|46.23|45.93|46.28|45.98|46.23|45.93|14
1722921080000|2024-08-06 05:11:20|46.22|45.92|46.22|45.92|46.27|45.97|46.22|45.92|9
1722921090000|2024-08-06 05:11:30|46.21|45.91|46.18|45.88|46.22|45.92|46.18|45.88|11
1722921100000|2024-08-06 05:11:40|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|15
1722921110000|2024-08-06 05:11:50|46.17|45.87|46.14|45.84|46.17|45.87|46.13|45.83|12
1722921120000|2024-08-06 05:12:00|46.12|45.82|46.19|45.89|46.19|45.89|46.12|45.82|19
1722921130000|2024-08-06 05:12:10|46.17|45.87|46.18|45.88|46.19|45.89|46.16|45.86|21
1722921140000|2024-08-06 05:12:20|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|15
1722921150000|2024-08-06 05:12:30|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|12
1722921160000|2024-08-06 05:12:40|46.18|45.88|46.15|45.85|46.19|45.89|46.15|45.85|19
1722921170000|2024-08-06 05:12:50|46.14|45.84|46.12|45.82|46.16|45.86|46.1|45.8|13
1722921180000|2024-08-06 05:13:00|46.13|45.83|46.16|45.86|46.18|45.88|46.13|45.83|17
1722921190000|2024-08-06 05:13:10|46.17|45.87|46.16|45.86|46.17|45.87|46.12|45.82|12
1722921200000|2024-08-06 05:13:20|46.17|45.87|46.09|45.79|46.17|45.87|46.09|45.79|16
1722921210000|2024-08-06 05:13:30|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|15
1722921220000|2024-08-06 05:13:40|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|8
1722921230000|2024-08-06 05:13:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1722921240000|2024-08-06 05:14:00|46.12|45.82|46.16|45.86|46.18|45.88|46.12|45.82|15
1722921250000|2024-08-06 05:14:10|46.17|45.87|46.13|45.83|46.18|45.88|46.13|45.83|14
1722921260000|2024-08-06 05:14:20|46.14|45.84|46.13|45.83|46.18|45.88|46.12|45.82|17
1722921270000|2024-08-06 05:14:30|46.12|45.82|46.11|45.81|46.17|45.87|46.1|45.8|11
1722921280000|2024-08-06 05:14:40|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|5
1722921290000|2024-08-06 05:14:50|46.13|45.83|46.18|45.88|46.19|45.89|46.12|45.82|16
1722921300000|2024-08-06 05:15:00|46.19|45.89|46.18|45.88|46.19|45.89|46.15|45.85|17
1722921310000|2024-08-06 05:15:10|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|16
1722921320000|2024-08-06 05:15:20|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|11
1722921330000|2024-08-06 05:15:30|46.2|45.9|46.18|45.88|46.22|45.92|46.18|45.88|13
1722921340000|2024-08-06 05:15:40|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|16
1722921350000|2024-08-06 05:15:50|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|17
1722921360000|2024-08-06 05:16:00|46.18|45.88|46.2|45.9|46.21|45.91|46.17|45.87|11
1722921370000|2024-08-06 05:16:10|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|12
1722921380000|2024-08-06 05:16:20|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|8
1722921390000|2024-08-06 05:16:30|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|13
1722921400000|2024-08-06 05:16:40|46.2|45.9|46.29|45.99|46.3|46|46.2|45.9|19
1722921410000|2024-08-06 05:16:50|46.3|46|46.31|46.01|46.32|46.02|46.28|45.98|13
1722921420000|2024-08-06 05:17:00|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|9
1722921430000|2024-08-06 05:17:10|46.33|46.03|46.3|46|46.34|46.04|46.29|45.99|16
1722921440000|2024-08-06 05:17:20|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|13
1722921450000|2024-08-06 05:17:30|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|16
1722921460000|2024-08-06 05:17:40|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|6
1722921470000|2024-08-06 05:17:50|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|8
1722921480000|2024-08-06 05:18:00|46.39|46.09|46.33|46.03|46.39|46.09|46.33|46.03|16
1722921490000|2024-08-06 05:18:10|46.32|46.02|46.32|46.02|46.34|46.04|46.31|46.01|11
1722921500000|2024-08-06 05:18:20|46.33|46.03|46.33|46.03|46.4|46.1|46.33|46.03|15
1722921510000|2024-08-06 05:18:30|46.34|46.04|46.39|46.09|46.39|46.09|46.34|46.04|19
1722921520000|2024-08-06 05:18:40|46.37|46.07|46.33|46.03|46.39|46.09|46.33|46.03|17
1722921530000|2024-08-06 05:18:50|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1722921540000|2024-08-06 05:19:00|46.33|46.03|46.37|46.07|46.39|46.09|46.33|46.03|19
1722921550000|2024-08-06 05:19:10|46.36|46.06|46.32|46.02|46.37|46.07|46.32|46.02|13
1722921560000|2024-08-06 05:19:20|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|12
1722921570000|2024-08-06 05:19:30|46.38|46.08|46.35|46.05|46.39|46.09|46.33|46.03|19
1722921580000|2024-08-06 05:19:40|46.34|46.04|46.39|46.09|46.4|46.1|46.33|46.03|13
1722921590000|2024-08-06 05:19:50|46.38|46.08|46.38|46.08|46.4|46.1|46.38|46.08|15
1722921600000|2024-08-06 05:20:00|46.39|46.09|46.4|46.1|46.41|46.11|46.37|46.07|18
1722921610000|2024-08-06 05:20:10|46.41|46.11|46.33|46.03|46.41|46.11|46.32|46.02|12
1722921620000|2024-08-06 05:20:20|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|10
1722921630000|2024-08-06 05:20:30|46.3|46|46.3|46|46.31|46.01|46.28|45.98|23
1722921640000|2024-08-06 05:20:40|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|13
1722921650000|2024-08-06 05:20:50|46.34|46.04|46.35|46.05|46.37|46.07|46.33|46.03|8
1722921660000|2024-08-06 05:21:00|46.36|46.06|46.39|46.09|46.4|46.1|46.34|46.04|15
1722921670000|2024-08-06 05:21:10|46.38|46.08|46.34|46.04|46.38|46.08|46.32|46.02|9
1722921680000|2024-08-06 05:21:20|46.35|46.05|46.34|46.04|46.35|46.05|46.32|46.02|10
1722921690000|2024-08-06 05:21:30|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|15
1722921700000|2024-08-06 05:21:40|46.41|46.11|46.41|46.11|46.42|46.12|46.38|46.08|13
1722921710000|2024-08-06 05:21:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|16
1722921720000|2024-08-06 05:22:00|46.4|46.1|46.4|46.1|46.41|46.11|46.37|46.07|24
1722921730000|2024-08-06 05:22:10|46.39|46.09|46.36|46.06|46.41|46.11|46.33|46.03|16
1722921740000|2024-08-06 05:22:20|46.4|46.1|46.39|46.09|46.4|46.1|46.34|46.04|15
1722921750000|2024-08-06 05:22:30|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|16
1722921760000|2024-08-06 05:22:40|46.41|46.11|46.39|46.09|46.41|46.11|46.36|46.06|12
1722921770000|2024-08-06 05:22:50|46.38|46.08|46.33|46.03|46.38|46.08|46.33|46.03|10
1722921780000|2024-08-06 05:23:00|46.34|46.04|46.39|46.09|46.39|46.09|46.34|46.04|9
1722921790000|2024-08-06 05:23:10|46.38|46.08|46.37|46.07|46.39|46.09|46.36|46.06|18
1722921800000|2024-08-06 05:23:20|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|13
1722921810000|2024-08-06 05:23:30|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|7
1722921820000|2024-08-06 05:23:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1722921830000|2024-08-06 05:23:50|46.33|46.03|46.34|46.04|46.39|46.09|46.33|46.03|9
1722921840000|2024-08-06 05:24:00|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|12
1722921850000|2024-08-06 05:24:10|46.38|46.08|46.34|46.04|46.38|46.08|46.33|46.03|6
1722921860000|2024-08-06 05:24:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|8
1722921870000|2024-08-06 05:24:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1722921880000|2024-08-06 05:24:40|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|5
1722921890000|2024-08-06 05:24:50|46.27|45.97|46.3|46|46.3|46|46.27|45.97|18
1722921900000|2024-08-06 05:25:00|46.29|45.99|46.33|46.03|46.33|46.03|46.28|45.98|16
1722921910000|2024-08-06 05:25:10|46.32|46.02|46.29|45.99|46.32|46.02|46.28|45.98|23
1722921920000|2024-08-06 05:25:20|46.3|46|46.29|45.99|46.31|46.01|46.28|45.98|16
1722921930000|2024-08-06 05:25:30|46.3|46|46.33|46.03|46.33|46.03|46.3|46|14
1722921940000|2024-08-06 05:25:40|46.32|46.02|46.34|46.04|46.39|46.09|46.32|46.02|20
1722921950000|2024-08-06 05:25:50|46.33|46.03|46.34|46.04|46.39|46.09|46.33|46.03|14
1722921960000|2024-08-06 05:26:00|46.35|46.05|46.39|46.09|46.4|46.1|46.34|46.04|9
1722921970000|2024-08-06 05:26:10|46.37|46.07|46.34|46.04|46.38|46.08|46.32|46.02|12
1722921980000|2024-08-06 05:26:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1722921990000|2024-08-06 05:26:30|46.33|46.03|46.35|46.05|46.39|46.09|46.33|46.03|11
1722922000000|2024-08-06 05:26:40|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|8
1722922010000|2024-08-06 05:26:50|46.35|46.05|46.39|46.09|46.39|46.09|46.34|46.04|8
1722922020000|2024-08-06 05:27:00|46.37|46.07|46.38|46.08|46.41|46.11|46.34|46.04|20
1722922030000|2024-08-06 05:27:10|46.4|46.1|46.34|46.04|46.4|46.1|46.34|46.04|12
1722922040000|2024-08-06 05:27:20|46.35|46.05|46.39|46.09|46.4|46.1|46.35|46.05|20
1722922050000|2024-08-06 05:27:30|46.38|46.08|46.4|46.1|46.41|46.11|46.37|46.07|17
1722922060000|2024-08-06 05:27:40|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|8
1722922070000|2024-08-06 05:27:50|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|7
1722922080000|2024-08-06 05:28:00|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|10
1722922090000|2024-08-06 05:28:10|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|16
1722922100000|2024-08-06 05:28:20|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|11
1722922110000|2024-08-06 05:28:30|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|11
1722922120000|2024-08-06 05:28:40|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|15
1722922130000|2024-08-06 05:28:50|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|7
1722922150000|2024-08-06 05:29:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1722922160000|2024-08-06 05:29:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1722922170000|2024-08-06 05:29:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|13
1722922180000|2024-08-06 05:29:40|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|5
1722922190000|2024-08-06 05:29:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|11
1722922200000|2024-08-06 05:30:00|46.41|46.11|46.37|46.07|46.41|46.11|46.34|46.04|14
1722922210000|2024-08-06 05:30:10|46.36|46.06|46.37|46.07|46.39|46.09|46.34|46.04|18
1722922220000|2024-08-06 05:30:20|46.35|46.05|46.39|46.09|46.41|46.11|46.35|46.05|15
1722922230000|2024-08-06 05:30:30|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|10
1722922240000|2024-08-06 05:30:40|46.4|46.1|46.41|46.11|46.42|46.12|46.38|46.08|15
1722922250000|2024-08-06 05:30:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1722922260000|2024-08-06 05:31:00|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|12
1722922270000|2024-08-06 05:31:10|46.43|46.13|46.44|46.14|46.44|46.14|46.4|46.1|14
1722922280000|2024-08-06 05:31:20|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|11
1722922290000|2024-08-06 05:31:30|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|14
1722922300000|2024-08-06 05:31:40|46.4|46.1|46.34|46.04|46.4|46.1|46.34|46.04|11
1722922310000|2024-08-06 05:31:50|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|14
1722922320000|2024-08-06 05:32:00|46.34|46.04|46.38|46.08|46.39|46.09|46.32|46.02|21
1722922330000|2024-08-06 05:32:10|46.37|46.07|46.33|46.03|46.39|46.09|46.32|46.02|15
1722922340000|2024-08-06 05:32:20|46.34|46.04|46.38|46.08|46.4|46.1|46.33|46.03|21
1722922350000|2024-08-06 05:32:30|46.37|46.07|46.34|46.04|46.38|46.08|46.33|46.03|25
1722922360000|2024-08-06 05:32:40|46.33|46.03|46.38|46.08|46.39|46.09|46.33|46.03|21
1722922370000|2024-08-06 05:32:50|46.37|46.07|46.37|46.07|46.39|46.09|46.35|46.05|15
1722922380000|2024-08-06 05:33:00|46.39|46.09|46.35|46.05|46.4|46.1|46.35|46.05|18
1722922390000|2024-08-06 05:33:10|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|20
1722922400000|2024-08-06 05:33:20|46.39|46.09|46.41|46.11|46.43|46.13|46.38|46.08|18
1722922410000|2024-08-06 05:33:30|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|9
1722922420000|2024-08-06 05:33:40|46.41|46.11|46.4|46.1|46.42|46.12|46.39|46.09|14
1722922430000|2024-08-06 05:33:50|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|16
1722922440000|2024-08-06 05:34:00|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|8
1722922450000|2024-08-06 05:34:10|46.42|46.12|46.42|46.12|46.43|46.13|46.4|46.1|13
1722922460000|2024-08-06 05:34:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722922470000|2024-08-06 05:34:30|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|12
1722922480000|2024-08-06 05:34:40|46.43|46.13|46.41|46.11|46.44|46.14|46.4|46.1|13
1722922490000|2024-08-06 05:34:50|46.4|46.1|46.42|46.12|46.44|46.14|46.4|46.1|17
1722922500000|2024-08-06 05:35:00|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|9
1722922510000|2024-08-06 05:35:10|46.42|46.12|46.41|46.11|46.43|46.13|46.4|46.1|16
1722922520000|2024-08-06 05:35:20|46.42|46.12|46.44|46.14|46.44|46.14|46.4|46.1|10
1722922530000|2024-08-06 05:35:30|46.45|46.15|46.5|46.2|46.52|46.22|46.44|46.14|11
1722922540000|2024-08-06 05:35:40|46.52|46.22|46.53|46.23|46.53|46.23|46.5|46.2|8
1722922550000|2024-08-06 05:35:50|46.52|46.22|46.53|46.23|46.54|46.24|46.5|46.2|16
1722922560000|2024-08-06 05:36:00|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|8
1722922570000|2024-08-06 05:36:10|46.53|46.23|46.55|46.25|46.59|46.29|46.53|46.23|20
1722922580000|2024-08-06 05:36:20|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|10
1722922590000|2024-08-06 05:36:30|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|12
1722922600000|2024-08-06 05:36:40|46.55|46.25|46.6|46.3|46.61|46.31|46.54|46.24|15
1722922610000|2024-08-06 05:36:50|46.55|46.25|46.54|46.24|46.57|46.27|46.54|46.24|19
1722922620000|2024-08-06 05:37:00|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|16
1722922630000|2024-08-06 05:37:10|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|16
1722922640000|2024-08-06 05:37:20|46.53|46.23|46.6|46.3|46.6|46.3|46.53|46.23|12
1722922650000|2024-08-06 05:37:30|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|12
1722922660000|2024-08-06 05:37:40|46.62|46.32|46.61|46.31|46.64|46.34|46.6|46.3|21
1722922670000|2024-08-06 05:37:50|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|11
1722922680000|2024-08-06 05:38:00|46.61|46.31|46.61|46.31|46.63|46.33|46.6|46.3|19
1722922690000|2024-08-06 05:38:10|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|14
1722922700000|2024-08-06 05:38:20|46.63|46.33|46.63|46.33|46.64|46.34|46.61|46.31|16
1722922710000|2024-08-06 05:38:30|46.62|46.32|46.58|46.28|46.63|46.33|46.58|46.28|13
1722922720000|2024-08-06 05:38:40|46.61|46.31|46.61|46.31|46.62|46.32|46.58|46.28|18
1722922730000|2024-08-06 05:38:50|46.58|46.28|46.62|46.32|46.63|46.33|46.58|46.28|17
1722922740000|2024-08-06 05:39:00|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|15
1722922750000|2024-08-06 05:39:10|46.6|46.3|46.53|46.23|46.61|46.31|46.53|46.23|24
1722922760000|2024-08-06 05:39:20|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|12
1722922770000|2024-08-06 05:39:30|46.53|46.23|46.6|46.3|46.6|46.3|46.53|46.23|20
1722922780000|2024-08-06 05:39:40|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|15
1722922790000|2024-08-06 05:39:50|46.59|46.29|46.6|46.3|46.61|46.31|46.56|46.26|16
1722922800000|2024-08-06 05:40:00|46.61|46.31|46.61|46.31|46.63|46.33|46.58|46.28|16
1722922810000|2024-08-06 05:40:10|46.62|46.32|46.61|46.31|46.62|46.32|46.57|46.27|19
1722922820000|2024-08-06 05:40:20|46.58|46.28|46.57|46.27|46.61|46.31|46.57|46.27|15
1722922830000|2024-08-06 05:40:30|46.6|46.3|46.53|46.23|46.6|46.3|46.53|46.23|5
1722922840000|2024-08-06 05:40:40|46.52|46.22|46.51|46.21|46.54|46.24|46.51|46.21|15
1722922850000|2024-08-06 05:40:50|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|9
1722922860000|2024-08-06 05:41:00|46.54|46.24|46.61|46.31|46.61|46.31|46.52|46.22|23
1722922870000|2024-08-06 05:41:10|46.6|46.3|46.54|46.24|46.61|46.31|46.54|46.24|16
1722922880000|2024-08-06 05:41:20|46.55|46.25|46.53|46.23|46.55|46.25|46.51|46.21|16
1722922890000|2024-08-06 05:41:30|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|10
1722922900000|2024-08-06 05:41:40|46.52|46.22|46.51|46.21|46.53|46.23|46.5|46.2|10
1722922910000|2024-08-06 05:41:50|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|13
1722922920000|2024-08-06 05:42:00|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|15
1722922930000|2024-08-06 05:42:10|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|17
1722922940000|2024-08-06 05:42:20|46.51|46.21|46.52|46.22|46.53|46.23|46.5|46.2|17
1722922950000|2024-08-06 05:42:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|12
1722922960000|2024-08-06 05:42:40|46.51|46.21|46.51|46.21|46.52|46.22|46.49|46.19|9
1722922970000|2024-08-06 05:42:50|46.52|46.22|46.53|46.23|46.54|46.24|46.5|46.2|12
1722922980000|2024-08-06 05:43:00|46.52|46.22|46.62|46.32|46.62|46.32|46.52|46.22|12
1722922990000|2024-08-06 05:43:10|46.61|46.31|46.56|46.26|46.62|46.32|46.56|46.26|13
1722923000000|2024-08-06 05:43:20|46.6|46.3|46.59|46.29|46.61|46.31|46.57|46.27|17
1722923010000|2024-08-06 05:43:30|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|21
1722923020000|2024-08-06 05:43:40|46.62|46.32|46.64|46.34|46.64|46.34|46.6|46.3|13
1722923030000|2024-08-06 05:43:50|46.63|46.33|46.64|46.34|46.65|46.35|46.62|46.32|10
1722923040000|2024-08-06 05:44:00|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|21
1722923050000|2024-08-06 05:44:10|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|16
1722923060000|2024-08-06 05:44:20|46.64|46.34|46.71|46.41|46.72|46.42|46.64|46.34|12
1722923070000|2024-08-06 05:44:30|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|8
1722923080000|2024-08-06 05:44:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1722923090000|2024-08-06 05:44:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|10
1722923100000|2024-08-06 05:45:00|46.71|46.41|46.69|46.39|46.72|46.42|46.68|46.38|20
1722923110000|2024-08-06 05:45:10|46.7|46.4|46.69|46.39|46.71|46.41|46.66|46.36|22
1722923120000|2024-08-06 05:45:20|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|11
1722923130000|2024-08-06 05:45:30|46.62|46.32|46.62|46.32|46.64|46.34|46.61|46.31|16
1722923140000|2024-08-06 05:45:40|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|11
1722923150000|2024-08-06 05:45:50|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|11
1722923160000|2024-08-06 05:46:00|46.61|46.31|46.6|46.3|46.63|46.33|46.6|46.3|21
1722923170000|2024-08-06 05:46:10|46.59|46.29|46.59|46.29|46.61|46.31|46.56|46.26|27
1722923180000|2024-08-06 05:46:20|46.58|46.28|46.62|46.32|46.62|46.32|46.56|46.26|19
1722923190000|2024-08-06 05:46:30|46.63|46.33|46.62|46.32|46.65|46.35|46.62|46.32|16
1722923200000|2024-08-06 05:46:40|46.63|46.33|46.62|46.32|46.64|46.34|46.61|46.31|16
1722923210000|2024-08-06 05:46:50|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|18
1722923220000|2024-08-06 05:47:00|46.61|46.31|46.59|46.29|46.64|46.34|46.58|46.28|17
1722923230000|2024-08-06 05:47:10|46.6|46.3|46.6|46.3|46.63|46.33|46.57|46.27|22
1722923240000|2024-08-06 05:47:20|46.62|46.32|46.59|46.29|46.63|46.33|46.57|46.27|15
1722923250000|2024-08-06 05:47:30|46.58|46.28|46.59|46.29|46.6|46.3|46.55|46.25|15
1722923260000|2024-08-06 05:47:40|46.58|46.28|46.59|46.29|46.6|46.3|46.57|46.27|15
1722923270000|2024-08-06 05:47:50|46.57|46.27|46.57|46.27|46.59|46.29|46.55|46.25|14
1722923280000|2024-08-06 05:48:00|46.58|46.28|46.59|46.29|46.61|46.31|46.56|46.26|22
1722923290000|2024-08-06 05:48:10|46.58|46.28|46.6|46.3|46.6|46.3|46.55|46.25|23
1722923300000|2024-08-06 05:48:20|46.59|46.29|46.63|46.33|46.63|46.33|46.56|46.26|16
1722923310000|2024-08-06 05:48:30|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|18
1722923320000|2024-08-06 05:48:40|46.66|46.36|46.63|46.33|46.7|46.4|46.62|46.32|23
1722923330000|2024-08-06 05:48:50|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|13
1722923340000|2024-08-06 05:49:00|46.64|46.34|46.67|46.37|46.68|46.38|46.63|46.33|24
1722923350000|2024-08-06 05:49:10|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|14
1722923360000|2024-08-06 05:49:20|46.63|46.33|46.62|46.32|46.64|46.34|46.61|46.31|23
1722923370000|2024-08-06 05:49:30|46.63|46.33|46.62|46.32|46.64|46.34|46.61|46.31|15
1722923380000|2024-08-06 05:49:40|46.64|46.34|46.63|46.33|46.68|46.38|46.62|46.32|19
1722923390000|2024-08-06 05:49:50|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|17
1722923400000|2024-08-06 05:50:00|46.63|46.33|46.59|46.29|46.64|46.34|46.59|46.29|20
1722923410000|2024-08-06 05:50:10|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|12
1722923420000|2024-08-06 05:50:20|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|16
1722923430000|2024-08-06 05:50:30|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|19
1722923440000|2024-08-06 05:50:40|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|11
1722923450000|2024-08-06 05:50:50|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|19
1722923460000|2024-08-06 05:51:00|46.63|46.33|46.71|46.41|46.71|46.41|46.63|46.33|13
1722923470000|2024-08-06 05:51:10|46.7|46.4|46.71|46.41|46.72|46.42|46.68|46.38|21
1722923480000|2024-08-06 05:51:20|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|21
1722923490000|2024-08-06 05:51:30|46.72|46.42|46.71|46.41|46.72|46.42|46.69|46.39|19
1722923500000|2024-08-06 05:51:40|46.72|46.42|46.7|46.4|46.72|46.42|46.69|46.39|16
1722923510000|2024-08-06 05:51:50|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|20
1722923520000|2024-08-06 05:52:00|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|16
1722923530000|2024-08-06 05:52:10|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|20
1722923540000|2024-08-06 05:52:20|46.7|46.4|46.69|46.39|46.73|46.43|46.68|46.38|23
1722923550000|2024-08-06 05:52:30|46.68|46.38|46.69|46.39|46.69|46.39|46.63|46.33|21
1722923560000|2024-08-06 05:52:40|46.68|46.38|46.68|46.38|46.69|46.39|46.64|46.34|15
1722923570000|2024-08-06 05:52:50|46.66|46.36|46.68|46.38|46.71|46.41|46.66|46.36|17
1722923580000|2024-08-06 05:53:00|46.7|46.4|46.7|46.4|46.71|46.41|46.67|46.37|12
1722923590000|2024-08-06 05:53:10|46.67|46.37|46.63|46.33|46.7|46.4|46.63|46.33|17
1722923600000|2024-08-06 05:53:20|46.64|46.34|46.71|46.41|46.71|46.41|46.64|46.34|16
1722923610000|2024-08-06 05:53:30|46.7|46.4|46.71|46.41|46.73|46.43|46.7|46.4|15
1722923620000|2024-08-06 05:53:40|46.7|46.4|46.69|46.39|46.71|46.41|46.67|46.37|8
1722923630000|2024-08-06 05:53:50|46.68|46.38|46.65|46.35|46.71|46.41|46.64|46.34|20
1722923640000|2024-08-06 05:54:00|46.67|46.37|46.69|46.39|46.7|46.4|46.65|46.35|15
1722923650000|2024-08-06 05:54:10|46.7|46.4|46.71|46.41|46.72|46.42|46.67|46.37|11
1722923660000|2024-08-06 05:54:20|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|6
1722923670000|2024-08-06 05:54:30|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|16
1722923680000|2024-08-06 05:54:40|46.72|46.42|46.7|46.4|46.72|46.42|46.68|46.38|5
1722923690000|2024-08-06 05:54:50|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|12
1722923700000|2024-08-06 05:55:00|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|13
1722923710000|2024-08-06 05:55:10|46.72|46.42|46.71|46.41|46.72|46.42|46.68|46.38|13
1722923720000|2024-08-06 05:55:20|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|12
1722923730000|2024-08-06 05:55:30|46.72|46.42|46.71|46.41|46.72|46.42|46.69|46.39|11
1722923740000|2024-08-06 05:55:40|46.69|46.39|46.71|46.41|46.72|46.42|46.68|46.38|12
1722923750000|2024-08-06 05:55:50|46.69|46.39|46.67|46.37|46.71|46.41|46.67|46.37|13
1722923760000|2024-08-06 05:56:00|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|17
1722923770000|2024-08-06 05:56:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|18
1722923780000|2024-08-06 05:56:20|46.7|46.4|46.66|46.36|46.71|46.41|46.66|46.36|9
1722923790000|2024-08-06 05:56:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|7
1722923800000|2024-08-06 05:56:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1722923810000|2024-08-06 05:56:50|46.71|46.41|46.7|46.4|46.71|46.41|46.68|46.38|11
1722923820000|2024-08-06 05:57:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1722923830000|2024-08-06 05:57:10|46.68|46.38|46.67|46.37|46.7|46.4|46.67|46.37|14
1722923840000|2024-08-06 05:57:20|46.69|46.39|46.69|46.39|46.71|46.41|46.68|46.38|16
1722923850000|2024-08-06 05:57:30|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|12
1722923860000|2024-08-06 05:57:40|46.7|46.4|46.72|46.42|46.73|46.43|46.69|46.39|19
1722923870000|2024-08-06 05:57:50|46.71|46.41|46.74|46.44|46.75|46.45|46.7|46.4|13
1722923880000|2024-08-06 05:58:00|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|15
1722923890000|2024-08-06 05:58:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|15
1722923900000|2024-08-06 05:58:20|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|7
1722923910000|2024-08-06 05:58:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1722923920000|2024-08-06 05:58:40|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|6
1722923930000|2024-08-06 05:58:50|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|11
1722923940000|2024-08-06 05:59:00|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|11
1722923950000|2024-08-06 05:59:10|46.77|46.47|46.74|46.44|46.78|46.48|46.72|46.42|16
1722923960000|2024-08-06 05:59:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|15
1722923970000|2024-08-06 05:59:30|46.73|46.43|46.74|46.44|46.78|46.48|46.73|46.43|15
1722923980000|2024-08-06 05:59:40|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|12
1722923990000|2024-08-06 05:59:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1722924000000|2024-08-06 06:00:00|46.77|46.47|46.77|46.47|46.78|46.48|46.75|46.45|20
1722924010000|2024-08-06 06:00:10|46.78|46.48|46.73|46.43|46.78|46.48|46.73|46.43|20
1722924020000|2024-08-06 06:00:20|46.76|46.46|46.75|46.45|46.76|46.46|46.73|46.43|21
1722924030000|2024-08-06 06:00:30|46.76|46.46|46.77|46.47|46.78|46.48|46.74|46.44|22
1722924040000|2024-08-06 06:00:40|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|11
1722924050000|2024-08-06 06:00:50|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|11
1722924060000|2024-08-06 06:01:00|46.78|46.48|46.74|46.44|46.78|46.48|46.72|46.42|18
1722924070000|2024-08-06 06:01:10|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|18
1722924080000|2024-08-06 06:01:20|46.75|46.45|46.77|46.47|46.78|46.48|46.74|46.44|21
1722924090000|2024-08-06 06:01:30|46.76|46.46|46.76|46.46|46.77|46.47|46.74|46.44|16
1722924100000|2024-08-06 06:01:40|46.77|46.47|46.82|46.52|46.82|46.52|46.76|46.46|17
1722924110000|2024-08-06 06:01:50|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|13
1722924120000|2024-08-06 06:02:00|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|15
1722924130000|2024-08-06 06:02:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|10
1722924140000|2024-08-06 06:02:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1722924150000|2024-08-06 06:02:30|46.86|46.56|46.85|46.55|46.87|46.57|46.84|46.54|11
1722924160000|2024-08-06 06:02:40|46.86|46.56|46.88|46.58|46.88|46.58|46.84|46.54|11
1722924170000|2024-08-06 06:02:50|46.87|46.57|46.87|46.57|46.89|46.59|46.86|46.56|11
1722924180000|2024-08-06 06:03:00|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|15
1722924190000|2024-08-06 06:03:10|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|16
1722924200000|2024-08-06 06:03:20|46.83|46.53|46.85|46.55|46.88|46.58|46.82|46.52|23
1722924210000|2024-08-06 06:03:30|46.84|46.54|46.85|46.55|46.85|46.55|46.82|46.52|10
1722924220000|2024-08-06 06:03:40|46.84|46.54|46.86|46.56|46.87|46.57|46.82|46.52|20
1722924230000|2024-08-06 06:03:50|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|15
1722924240000|2024-08-06 06:04:00|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|16
1722924250000|2024-08-06 06:04:10|46.86|46.56|46.88|46.58|46.88|46.58|46.84|46.54|15
1722924260000|2024-08-06 06:04:20|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|8
1722924270000|2024-08-06 06:04:30|46.87|46.57|46.87|46.57|46.89|46.59|46.86|46.56|18
1722924280000|2024-08-06 06:04:40|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|9
1722924290000|2024-08-06 06:04:50|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|9
1722924300000|2024-08-06 06:05:00|46.86|46.56|46.85|46.55|46.87|46.57|46.84|46.54|13
1722924310000|2024-08-06 06:05:10|46.84|46.54|46.91|46.61|46.91|46.61|46.84|46.54|14
1722924320000|2024-08-06 06:05:20|46.9|46.6|46.94|46.64|46.95|46.65|46.9|46.6|11
1722924330000|2024-08-06 06:05:30|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|5
1722924340000|2024-08-06 06:05:40|46.93|46.63|46.97|46.67|46.97|46.67|46.93|46.63|12
1722924350000|2024-08-06 06:05:50|46.95|46.65|46.95|46.65|46.97|46.67|46.94|46.64|7
1722924360000|2024-08-06 06:06:00|46.93|46.63|46.95|46.65|46.98|46.68|46.93|46.63|19
1722924370000|2024-08-06 06:06:10|46.97|46.67|46.96|46.66|46.97|46.67|46.93|46.63|14
1722924380000|2024-08-06 06:06:20|46.95|46.65|47|46.7|47.01|46.71|46.95|46.65|12
1722924390000|2024-08-06 06:06:30|47.05|46.75|47.05|46.75|47.06|46.76|47.01|46.71|6
1722924400000|2024-08-06 06:06:40|47.06|46.76|47.07|46.77|47.08|46.78|47.03|46.73|24
1722924410000|2024-08-06 06:06:50|47.06|46.76|47.06|46.76|47.08|46.78|47.04|46.74|11
1722924420000|2024-08-06 06:07:00|47.05|46.75|47.05|46.75|47.06|46.76|47.02|46.72|15
1722924430000|2024-08-06 06:07:10|47.06|46.76|47.06|46.76|47.07|46.77|47.03|46.73|20
1722924440000|2024-08-06 06:07:20|47.07|46.77|47.06|46.76|47.07|46.77|47.04|46.74|20
1722924450000|2024-08-06 06:07:30|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|11
1722924460000|2024-08-06 06:07:40|47.05|46.75|47.05|46.75|47.07|46.77|47.04|46.74|18
1722924470000|2024-08-06 06:07:50|47.06|46.76|47|46.7|47.06|46.76|47|46.7|21
1722924480000|2024-08-06 06:08:00|47.03|46.73|47.04|46.74|47.04|46.74|47|46.7|18
1722924490000|2024-08-06 06:08:10|47.03|46.73|47.03|46.73|47.04|46.74|46.97|46.67|22
1722924500000|2024-08-06 06:08:20|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|18
1722924510000|2024-08-06 06:08:30|47.06|46.76|47.03|46.73|47.06|46.76|46.99|46.69|18
1722924520000|2024-08-06 06:08:40|47.01|46.71|46.95|46.65|47.03|46.73|46.95|46.65|14
1722924530000|2024-08-06 06:08:50|46.94|46.64|46.93|46.63|46.95|46.65|46.92|46.62|23
1722924540000|2024-08-06 06:09:00|46.92|46.62|46.9|46.6|46.93|46.63|46.9|46.6|21
1722924550000|2024-08-06 06:09:10|46.89|46.59|46.81|46.51|46.89|46.59|46.81|46.51|16
1722924560000|2024-08-06 06:09:20|46.83|46.53|46.83|46.53|46.84|46.54|46.81|46.51|20
1722924570000|2024-08-06 06:09:30|46.81|46.51|46.85|46.55|46.9|46.6|46.81|46.51|23
1722924580000|2024-08-06 06:09:40|46.84|46.54|46.83|46.53|46.85|46.55|46.81|46.51|16
1722924590000|2024-08-06 06:09:50|46.82|46.52|46.83|46.53|46.84|46.54|46.81|46.51|18
1722924600000|2024-08-06 06:10:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|19
1722924610000|2024-08-06 06:10:10|46.83|46.53|46.8|46.5|46.84|46.54|46.79|46.49|17
1722924620000|2024-08-06 06:10:20|46.81|46.51|46.79|46.49|46.81|46.51|46.77|46.47|18
1722924630000|2024-08-06 06:10:30|46.78|46.48|46.73|46.43|46.79|46.49|46.72|46.42|21
1722924640000|2024-08-06 06:10:40|46.74|46.44|46.72|46.42|46.74|46.44|46.69|46.39|14
1722924650000|2024-08-06 06:10:50|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|22
1722924660000|2024-08-06 06:11:00|46.71|46.41|46.71|46.41|46.73|46.43|46.69|46.39|18
1722924670000|2024-08-06 06:11:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|16
1722924680000|2024-08-06 06:11:20|46.72|46.42|46.71|46.41|46.72|46.42|46.69|46.39|18
1722924690000|2024-08-06 06:11:30|46.7|46.4|46.63|46.33|46.7|46.4|46.62|46.32|17
1722924700000|2024-08-06 06:11:40|46.62|46.32|46.63|46.33|46.65|46.35|46.61|46.31|12
1722924710000|2024-08-06 06:11:50|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|9
1722924720000|2024-08-06 06:12:00|46.62|46.32|46.61|46.31|46.62|46.32|46.59|46.29|9
1722924730000|2024-08-06 06:12:10|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|11
1722924740000|2024-08-06 06:12:20|46.59|46.29|46.62|46.32|46.62|46.32|46.58|46.28|11
1722924750000|2024-08-06 06:12:30|46.61|46.31|46.59|46.29|46.62|46.32|46.58|46.28|13
1722924760000|2024-08-06 06:12:40|46.6|46.3|46.59|46.29|46.61|46.31|46.58|46.28|12
1722924770000|2024-08-06 06:12:50|46.6|46.3|46.59|46.29|46.6|46.3|46.56|46.26|18
1722924780000|2024-08-06 06:13:00|46.58|46.28|46.61|46.31|46.61|46.31|46.57|46.27|12
1722924790000|2024-08-06 06:13:10|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|15
1722924800000|2024-08-06 06:13:20|46.61|46.31|46.6|46.3|46.61|46.31|46.58|46.28|18
1722924810000|2024-08-06 06:13:30|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1722924820000|2024-08-06 06:13:40|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|11
1722924830000|2024-08-06 06:13:50|46.59|46.29|46.59|46.29|46.59|46.29|46.52|46.22|17
1722924840000|2024-08-06 06:14:00|46.6|46.3|46.61|46.31|46.61|46.31|46.57|46.27|16
1722924850000|2024-08-06 06:14:10|46.6|46.3|46.6|46.3|46.61|46.31|46.58|46.28|17
1722924860000|2024-08-06 06:14:20|46.59|46.29|46.6|46.3|46.61|46.31|46.56|46.26|8
1722924870000|2024-08-06 06:14:30|46.59|46.29|46.59|46.29|46.6|46.3|46.57|46.27|8
1722924880000|2024-08-06 06:14:40|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|8
1722924890000|2024-08-06 06:14:50|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|6
1722924900000|2024-08-06 06:15:00|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|14
1722924910000|2024-08-06 06:15:10|46.63|46.33|46.58|46.28|46.63|46.33|46.57|46.27|10
1722924920000|2024-08-06 06:15:20|46.57|46.27|46.57|46.27|46.59|46.29|46.54|46.24|14
1722924930000|2024-08-06 06:15:30|46.55|46.25|46.57|46.27|46.6|46.3|46.55|46.25|20
1722924940000|2024-08-06 06:15:40|46.58|46.28|46.54|46.24|46.58|46.28|46.53|46.23|11
1722924950000|2024-08-06 06:15:50|46.53|46.23|46.58|46.28|46.59|46.29|46.53|46.23|13
1722924960000|2024-08-06 06:16:00|46.59|46.29|46.58|46.28|46.61|46.31|46.56|46.26|10
1722924970000|2024-08-06 06:16:10|46.59|46.29|46.59|46.29|46.6|46.3|46.57|46.27|14
1722924980000|2024-08-06 06:16:20|46.58|46.28|46.57|46.27|46.6|46.3|46.57|46.27|14
1722924990000|2024-08-06 06:16:30|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1722925000000|2024-08-06 06:16:40|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|7
1722925010000|2024-08-06 06:16:50|46.57|46.27|46.58|46.28|46.6|46.3|46.57|46.27|11
1722925020000|2024-08-06 06:17:00|46.59|46.29|46.52|46.22|46.59|46.29|46.52|46.22|13
1722925030000|2024-08-06 06:17:10|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|14
1722925040000|2024-08-06 06:17:20|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|10
1722925050000|2024-08-06 06:17:30|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|15
1722925060000|2024-08-06 06:17:40|46.51|46.21|46.49|46.19|46.52|46.22|46.49|46.19|11
1722925070000|2024-08-06 06:17:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|10
1722925080000|2024-08-06 06:18:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|11
1722925090000|2024-08-06 06:18:10|46.49|46.19|46.53|46.23|46.53|46.23|46.49|46.19|19
1722925100000|2024-08-06 06:18:20|46.54|46.24|46.59|46.29|46.6|46.3|46.54|46.24|10
1722925110000|2024-08-06 06:18:30|46.6|46.3|46.6|46.3|46.6|46.3|46.56|46.26|18
1722925120000|2024-08-06 06:18:40|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|7
1722925130000|2024-08-06 06:18:50|46.6|46.3|46.6|46.3|46.62|46.32|46.59|46.29|14
1722925140000|2024-08-06 06:19:00|46.59|46.29|46.52|46.22|46.6|46.3|46.52|46.22|17
1722925150000|2024-08-06 06:19:10|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|17
1722925160000|2024-08-06 06:19:20|46.52|46.22|46.59|46.29|46.59|46.29|46.52|46.22|8
1722925170000|2024-08-06 06:19:30|46.58|46.28|46.58|46.28|46.61|46.31|46.58|46.28|15
1722925180000|2024-08-06 06:19:40|46.59|46.29|46.62|46.32|46.62|46.32|46.57|46.27|14
1722925190000|2024-08-06 06:19:50|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|12
1722925200000|2024-08-06 06:20:00|46.61|46.31|46.64|46.34|46.65|46.35|46.61|46.31|12
1722925210000|2024-08-06 06:20:10|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|15
1722925220000|2024-08-06 06:20:20|46.68|46.38|46.75|46.45|46.75|46.45|46.68|46.38|9
1722925230000|2024-08-06 06:20:30|46.74|46.44|46.72|46.42|46.75|46.45|46.71|46.41|13
1722925240000|2024-08-06 06:20:40|46.73|46.43|46.72|46.42|46.73|46.43|46.7|46.4|17
1722925250000|2024-08-06 06:20:50|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|10
1722925260000|2024-08-06 06:21:00|46.72|46.42|46.72|46.42|46.75|46.45|46.72|46.42|17
1722925270000|2024-08-06 06:21:10|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|24
1722925280000|2024-08-06 06:21:20|46.7|46.4|46.71|46.41|46.71|46.41|46.68|46.38|20
1722925290000|2024-08-06 06:21:30|46.7|46.4|46.73|46.43|46.75|46.45|46.68|46.38|19
1722925300000|2024-08-06 06:21:40|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|16
1722925310000|2024-08-06 06:21:50|46.74|46.44|46.73|46.43|46.74|46.44|46.71|46.41|10
1722925320000|2024-08-06 06:22:00|46.72|46.42|46.73|46.43|46.74|46.44|46.71|46.41|11
1722925330000|2024-08-06 06:22:10|46.72|46.42|46.74|46.44|46.79|46.49|46.72|46.42|17
1722925340000|2024-08-06 06:22:20|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|16
1722925350000|2024-08-06 06:22:30|46.72|46.42|46.72|46.42|46.72|46.42|46.7|46.4|16
1722925360000|2024-08-06 06:22:40|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|15
1722925370000|2024-08-06 06:22:50|46.71|46.41|46.7|46.4|46.73|46.43|46.7|46.4|14
1722925380000|2024-08-06 06:23:00|46.72|46.42|46.68|46.38|46.73|46.43|46.68|46.38|16
1722925390000|2024-08-06 06:23:10|46.72|46.42|46.72|46.42|46.72|46.42|46.68|46.38|18
1722925400000|2024-08-06 06:23:20|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|8
1722925410000|2024-08-06 06:23:30|46.7|46.4|46.8|46.5|46.8|46.5|46.7|46.4|18
1722925420000|2024-08-06 06:23:40|46.81|46.51|46.78|46.48|46.81|46.51|46.77|46.47|16
1722925430000|2024-08-06 06:23:50|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|16
1722925440000|2024-08-06 06:24:00|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|21
1722925450000|2024-08-06 06:24:10|46.79|46.49|46.84|46.54|46.87|46.57|46.79|46.49|20
1722925460000|2024-08-06 06:24:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|10
1722925470000|2024-08-06 06:24:30|46.89|46.59|46.93|46.63|46.93|46.63|46.88|46.58|16
1722925480000|2024-08-06 06:24:40|46.92|46.62|46.92|46.62|46.94|46.64|46.9|46.6|18
1722925490000|2024-08-06 06:24:50|46.91|46.61|46.91|46.61|46.93|46.63|46.89|46.59|18
1722925500000|2024-08-06 06:25:00|46.93|46.63|46.91|46.61|46.95|46.65|46.91|46.61|16
1722925510000|2024-08-06 06:25:10|46.93|46.63|46.91|46.61|46.94|46.64|46.89|46.59|19
1722925520000|2024-08-06 06:25:20|46.92|46.62|46.94|46.64|46.94|46.64|46.91|46.61|14
1722925530000|2024-08-06 06:25:30|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|16
1722925540000|2024-08-06 06:25:40|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|13
1722925550000|2024-08-06 06:25:50|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|8
1722925560000|2024-08-06 06:26:00|46.88|46.58|46.85|46.55|46.9|46.6|46.84|46.54|20
1722925570000|2024-08-06 06:26:10|46.84|46.54|46.89|46.59|46.91|46.61|46.83|46.53|11
1722925580000|2024-08-06 06:26:20|46.9|46.6|46.84|46.54|46.9|46.6|46.84|46.54|17
1722925590000|2024-08-06 06:26:30|46.83|46.53|46.84|46.54|46.9|46.6|46.83|46.53|21
1722925600000|2024-08-06 06:26:40|46.81|46.51|46.82|46.52|46.85|46.55|46.8|46.5|22
1722925610000|2024-08-06 06:26:50|46.83|46.53|46.81|46.51|46.83|46.53|46.8|46.5|21
1722925620000|2024-08-06 06:27:00|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|9
1722925630000|2024-08-06 06:27:10|46.81|46.51|46.83|46.53|46.83|46.53|46.79|46.49|16
1722925640000|2024-08-06 06:27:20|46.82|46.52|46.74|46.44|46.82|46.52|46.74|46.44|18
1722925650000|2024-08-06 06:27:30|46.75|46.45|46.79|46.49|46.8|46.5|46.73|46.43|14
1722925660000|2024-08-06 06:27:40|46.81|46.51|46.8|46.5|46.81|46.51|46.77|46.47|16
1722925670000|2024-08-06 06:27:50|46.79|46.49|46.8|46.5|46.8|46.5|46.77|46.47|11
1722925680000|2024-08-06 06:28:00|46.77|46.47|46.81|46.51|46.82|46.52|46.77|46.47|14
1722925690000|2024-08-06 06:28:10|46.79|46.49|46.79|46.49|46.8|46.5|46.76|46.46|14
1722925700000|2024-08-06 06:28:20|46.8|46.5|46.75|46.45|46.8|46.5|46.74|46.44|13
1722925710000|2024-08-06 06:28:30|46.74|46.44|46.72|46.42|46.75|46.45|46.71|46.41|16
1722925720000|2024-08-06 06:28:40|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|20
1722925730000|2024-08-06 06:28:50|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|14
1722925740000|2024-08-06 06:29:00|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|10
1722925750000|2024-08-06 06:29:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|7
1722925760000|2024-08-06 06:29:20|46.71|46.41|46.71|46.41|46.72|46.42|46.68|46.38|12
1722925770000|2024-08-06 06:29:30|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|6
1722925780000|2024-08-06 06:29:40|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|12
1722925790000|2024-08-06 06:29:50|46.69|46.39|46.71|46.41|46.71|46.41|46.67|46.37|7
1722925800000|2024-08-06 06:30:00|46.7|46.4|46.7|46.4|46.72|46.42|46.68|46.38|20
1722925810000|2024-08-06 06:30:10|46.68|46.38|46.7|46.4|46.71|46.41|46.68|46.38|13
1722925820000|2024-08-06 06:30:20|46.67|46.37|46.68|46.38|46.72|46.42|46.67|46.37|15
1722925830000|2024-08-06 06:30:30|46.69|46.39|46.83|46.53|46.83|46.53|46.69|46.39|23
1722925840000|2024-08-06 06:30:40|46.82|46.52|46.81|46.51|46.85|46.55|46.81|46.51|12
1722925850000|2024-08-06 06:30:50|46.83|46.53|46.77|46.47|46.83|46.53|46.77|46.47|21
1722925860000|2024-08-06 06:31:00|46.81|46.51|46.77|46.47|46.82|46.52|46.77|46.47|23
1722925870000|2024-08-06 06:31:10|46.8|46.5|46.79|46.49|46.82|46.52|46.77|46.47|23
1722925880000|2024-08-06 06:31:20|46.81|46.51|46.74|46.44|46.82|46.52|46.73|46.43|17
1722925890000|2024-08-06 06:31:30|46.73|46.43|46.73|46.43|46.75|46.45|46.73|46.43|13
1722925900000|2024-08-06 06:31:40|46.72|46.42|46.71|46.41|46.72|46.42|46.69|46.39|9
1722925910000|2024-08-06 06:31:50|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|10
1722925920000|2024-08-06 06:32:00|46.7|46.4|46.71|46.41|46.73|46.43|46.7|46.4|14
1722925930000|2024-08-06 06:32:10|46.7|46.4|46.71|46.41|46.73|46.43|46.7|46.4|16
1722925940000|2024-08-06 06:32:20|46.72|46.42|46.72|46.42|46.73|46.43|46.69|46.39|9
1722925950000|2024-08-06 06:32:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|15
1722925960000|2024-08-06 06:32:40|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|8
1722925970000|2024-08-06 06:32:50|46.72|46.42|46.81|46.51|46.82|46.52|46.69|46.39|20
1722925980000|2024-08-06 06:33:00|46.82|46.52|46.8|46.5|46.82|46.52|46.77|46.47|23
1722925990000|2024-08-06 06:33:10|46.79|46.49|46.79|46.49|46.8|46.5|46.77|46.47|8
1722926000000|2024-08-06 06:33:20|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|11
1722926010000|2024-08-06 06:33:30|46.89|46.59|46.86|46.56|46.9|46.6|46.81|46.51|21
1722926020000|2024-08-06 06:33:40|46.87|46.57|46.87|46.57|46.88|46.58|46.83|46.53|20
1722926030000|2024-08-06 06:33:50|46.88|46.58|46.9|46.6|46.93|46.63|46.85|46.55|25
1722926040000|2024-08-06 06:34:00|46.92|46.62|46.9|46.6|46.95|46.65|46.89|46.59|24
1722926050000|2024-08-06 06:34:10|46.92|46.62|46.9|46.6|46.92|46.62|46.88|46.58|21
1722926060000|2024-08-06 06:34:20|46.91|46.61|46.88|46.58|46.92|46.62|46.88|46.58|19
1722926070000|2024-08-06 06:34:30|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|12
1722926080000|2024-08-06 06:34:40|46.9|46.6|46.93|46.63|46.95|46.65|46.89|46.59|21
1722926090000|2024-08-06 06:34:50|46.95|46.65|46.93|46.63|46.96|46.66|46.91|46.61|14
1722926100000|2024-08-06 06:35:00|46.94|46.64|46.91|46.61|46.94|46.64|46.9|46.6|11
1722926110000|2024-08-06 06:35:10|46.89|46.59|46.9|46.6|46.92|46.62|46.83|46.53|26
1722926120000|2024-08-06 06:35:20|46.87|46.57|46.85|46.55|46.91|46.61|46.85|46.55|14
1722926130000|2024-08-06 06:35:30|46.84|46.54|46.86|46.56|46.89|46.59|46.84|46.54|18
1722926140000|2024-08-06 06:35:40|46.85|46.55|46.9|46.6|46.91|46.61|46.85|46.55|20
1722926150000|2024-08-06 06:35:50|46.92|46.62|46.93|46.63|46.93|46.63|46.9|46.6|17
1722926160000|2024-08-06 06:36:00|46.92|46.62|46.91|46.61|46.94|46.64|46.91|46.61|17
1722926170000|2024-08-06 06:36:10|46.93|46.63|46.88|46.58|46.93|46.63|46.88|46.58|16
1722926180000|2024-08-06 06:36:20|46.86|46.56|46.85|46.55|46.9|46.6|46.82|46.52|24
1722926190000|2024-08-06 06:36:30|46.84|46.54|46.89|46.59|46.9|46.6|46.83|46.53|15
1722926200000|2024-08-06 06:36:40|46.9|46.6|46.9|46.6|46.91|46.61|46.87|46.57|23
1722926210000|2024-08-06 06:36:50|46.91|46.61|46.89|46.59|46.92|46.62|46.87|46.57|18
1722926220000|2024-08-06 06:37:00|46.88|46.58|46.82|46.52|46.9|46.6|46.82|46.52|26
1722926230000|2024-08-06 06:37:10|46.83|46.53|46.9|46.6|46.9|46.6|46.82|46.52|20
1722926240000|2024-08-06 06:37:20|46.91|46.61|46.91|46.61|46.93|46.63|46.88|46.58|20
1722926250000|2024-08-06 06:37:30|46.9|46.6|46.9|46.6|46.91|46.61|46.87|46.57|17
1722926260000|2024-08-06 06:37:40|46.91|46.61|46.89|46.59|46.93|46.63|46.89|46.59|19
1722926270000|2024-08-06 06:37:50|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|19
1722926280000|2024-08-06 06:38:00|46.92|46.62|46.92|46.62|46.92|46.62|46.89|46.59|9
1722926290000|2024-08-06 06:38:10|46.93|46.63|46.9|46.6|46.93|46.63|46.89|46.59|13
1722926300000|2024-08-06 06:38:20|46.91|46.61|46.93|46.63|46.94|46.64|46.89|46.59|15
1722926310000|2024-08-06 06:38:30|46.92|46.62|46.9|46.6|46.94|46.64|46.88|46.58|15
1722926320000|2024-08-06 06:38:40|46.89|46.59|46.89|46.59|46.9|46.6|46.87|46.57|15
1722926330000|2024-08-06 06:38:50|46.9|46.6|46.89|46.59|46.9|46.6|46.86|46.56|16
1722926340000|2024-08-06 06:39:00|46.88|46.58|46.87|46.57|46.9|46.6|46.85|46.55|25
1722926350000|2024-08-06 06:39:10|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|14
1722926360000|2024-08-06 06:39:20|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|24
1722926370000|2024-08-06 06:39:30|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|16
1722926380000|2024-08-06 06:39:40|46.88|46.58|46.82|46.52|46.89|46.59|46.81|46.51|13
1722926390000|2024-08-06 06:39:50|46.83|46.53|46.89|46.59|46.89|46.59|46.83|46.53|14
1722926400000|2024-08-06 06:40:00|46.88|46.58|46.89|46.59|46.91|46.61|46.87|46.57|24
1722926410000|2024-08-06 06:40:10|46.9|46.6|46.92|46.62|46.92|46.62|46.87|46.57|18
1722926420000|2024-08-06 06:40:20|46.91|46.61|46.91|46.61|46.92|46.62|46.87|46.57|14
1722926430000|2024-08-06 06:40:30|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|10
1722926440000|2024-08-06 06:40:40|46.89|46.59|46.89|46.59|46.9|46.6|46.87|46.57|12
1722926450000|2024-08-06 06:40:50|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|13
1722926460000|2024-08-06 06:41:00|46.93|46.63|46.94|46.64|46.94|46.64|46.87|46.57|13
1722926470000|2024-08-06 06:41:10|46.93|46.63|46.92|46.62|46.95|46.65|46.9|46.6|17
1722926480000|2024-08-06 06:41:20|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|18
1722926490000|2024-08-06 06:41:30|46.89|46.59|46.92|46.62|46.93|46.63|46.87|46.57|13
1722926500000|2024-08-06 06:41:40|46.91|46.61|46.94|46.64|46.94|46.64|46.9|46.6|16
1722926510000|2024-08-06 06:41:50|46.93|46.63|46.94|46.64|46.94|46.64|46.9|46.6|15
1722926520000|2024-08-06 06:42:00|46.95|46.65|46.94|46.64|47|46.7|46.93|46.63|26
1722926530000|2024-08-06 06:42:10|46.92|46.62|47.01|46.71|47.01|46.71|46.92|46.62|21
1722926540000|2024-08-06 06:42:20|47|46.7|47|46.7|47.01|46.71|46.97|46.67|18
1722926550000|2024-08-06 06:42:30|47.01|46.71|47|46.7|47.01|46.71|46.98|46.68|18
1722926560000|2024-08-06 06:42:40|46.99|46.69|46.99|46.69|47|46.7|46.96|46.66|16
1722926570000|2024-08-06 06:42:50|46.98|46.68|46.99|46.69|46.99|46.69|46.93|46.63|14
1722926580000|2024-08-06 06:43:00|46.96|46.66|46.97|46.67|47|46.7|46.96|46.66|19
1722926590000|2024-08-06 06:43:10|46.98|46.68|46.93|46.63|46.98|46.68|46.92|46.62|19
1722926600000|2024-08-06 06:43:20|46.92|46.62|46.92|46.62|46.95|46.65|46.91|46.61|23
1722926610000|2024-08-06 06:43:30|46.93|46.63|46.94|46.64|46.94|46.64|46.89|46.59|16
1722926620000|2024-08-06 06:43:40|46.95|46.65|47.01|46.71|47.01|46.71|46.95|46.65|18
1722926630000|2024-08-06 06:43:50|47|46.7|46.97|46.67|47.01|46.71|46.95|46.65|14
1722926640000|2024-08-06 06:44:00|46.99|46.69|47.01|46.71|47.01|46.71|46.95|46.65|15
1722926650000|2024-08-06 06:44:10|47|46.7|46.91|46.61|47.01|46.71|46.88|46.58|25
1722926660000|2024-08-06 06:44:20|46.9|46.6|46.91|46.61|46.91|46.61|46.87|46.57|22
1722926670000|2024-08-06 06:44:30|46.9|46.6|46.89|46.59|46.91|46.61|46.87|46.57|16
1722926680000|2024-08-06 06:44:40|46.87|46.57|46.89|46.59|46.91|46.61|46.87|46.57|24
1722926690000|2024-08-06 06:44:50|46.88|46.58|46.84|46.54|46.89|46.59|46.83|46.53|7
1722926700000|2024-08-06 06:45:00|46.85|46.55|46.84|46.54|46.89|46.59|46.82|46.52|21
1722926710000|2024-08-06 06:45:10|46.83|46.53|46.85|46.55|46.9|46.6|46.82|46.52|23
1722926720000|2024-08-06 06:45:20|46.86|46.56|46.85|46.55|46.89|46.59|46.82|46.52|14
1722926730000|2024-08-06 06:45:30|46.84|46.54|46.89|46.59|46.91|46.61|46.84|46.54|21
1722926740000|2024-08-06 06:45:40|46.88|46.58|46.89|46.59|46.9|46.6|46.84|46.54|19
1722926750000|2024-08-06 06:45:50|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|12
1722926760000|2024-08-06 06:46:00|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|16
1722926770000|2024-08-06 06:46:10|46.81|46.51|46.84|46.54|46.85|46.55|46.81|46.51|18
1722926780000|2024-08-06 06:46:20|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|14
1722926790000|2024-08-06 06:46:30|46.84|46.54|46.84|46.54|46.91|46.61|46.84|46.54|12
1722926800000|2024-08-06 06:46:40|46.86|46.56|46.83|46.53|46.9|46.6|46.82|46.52|21
1722926810000|2024-08-06 06:46:50|46.84|46.54|46.81|46.51|46.84|46.54|46.79|46.49|25
1722926820000|2024-08-06 06:47:00|46.8|46.5|46.75|46.45|46.82|46.52|46.75|46.45|17
1722926830000|2024-08-06 06:47:10|46.8|46.5|46.8|46.5|46.81|46.51|46.74|46.44|21
1722926840000|2024-08-06 06:47:20|46.76|46.46|46.8|46.5|46.82|46.52|46.76|46.46|24
1722926850000|2024-08-06 06:47:30|46.77|46.47|46.81|46.51|46.84|46.54|46.77|46.47|21
1722926860000|2024-08-06 06:47:40|46.79|46.49|46.81|46.51|46.82|46.52|46.79|46.49|14
1722926870000|2024-08-06 06:47:50|46.79|46.49|46.8|46.5|46.81|46.51|46.77|46.47|12
1722926880000|2024-08-06 06:48:00|46.79|46.49|46.75|46.45|46.8|46.5|46.75|46.45|17
1722926890000|2024-08-06 06:48:10|46.73|46.43|46.76|46.46|46.8|46.5|46.73|46.43|17
1722926900000|2024-08-06 06:48:20|46.74|46.44|46.73|46.43|46.76|46.46|46.73|46.43|15
1722926910000|2024-08-06 06:48:30|46.74|46.44|46.79|46.49|46.8|46.5|46.74|46.44|19
1722926920000|2024-08-06 06:48:40|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|11
1722926930000|2024-08-06 06:48:50|46.8|46.5|46.78|46.48|46.81|46.51|46.77|46.47|16
1722926940000|2024-08-06 06:49:00|46.8|46.5|46.8|46.5|46.82|46.52|46.77|46.47|16
1722926950000|2024-08-06 06:49:10|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|14
1722926960000|2024-08-06 06:49:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|12
1722926970000|2024-08-06 06:49:30|46.8|46.5|46.79|46.49|46.81|46.51|46.74|46.44|19
1722926980000|2024-08-06 06:49:40|46.77|46.47|46.74|46.44|46.8|46.5|46.73|46.43|18
1722926990000|2024-08-06 06:49:50|46.73|46.43|46.79|46.49|46.8|46.5|46.73|46.43|15
1722927000000|2024-08-06 06:50:00|46.78|46.48|46.74|46.44|46.8|46.5|46.72|46.42|20
1722927010000|2024-08-06 06:50:10|46.73|46.43|46.76|46.46|46.79|46.49|46.72|46.42|21
1722927020000|2024-08-06 06:50:20|46.79|46.49|46.73|46.43|46.79|46.49|46.72|46.42|19
1722927030000|2024-08-06 06:50:30|46.74|46.44|46.73|46.43|46.75|46.45|46.72|46.42|15
1722927040000|2024-08-06 06:50:40|46.74|46.44|46.75|46.45|46.75|46.45|46.71|46.41|21
1722927050000|2024-08-06 06:50:50|46.74|46.44|46.74|46.44|46.8|46.5|46.73|46.43|24
1722927060000|2024-08-06 06:51:00|46.73|46.43|46.73|46.43|46.75|46.45|46.71|46.41|17
1722927070000|2024-08-06 06:51:10|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|18
1722927080000|2024-08-06 06:51:20|46.74|46.44|46.73|46.43|46.75|46.45|46.71|46.41|9
1722927090000|2024-08-06 06:51:30|46.72|46.42|46.77|46.47|46.77|46.47|46.71|46.41|13
1722927100000|2024-08-06 06:51:40|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|15
1722927110000|2024-08-06 06:51:50|46.73|46.43|46.78|46.48|46.79|46.49|46.73|46.43|18
1722927120000|2024-08-06 06:52:00|46.79|46.49|46.75|46.45|46.8|46.5|46.75|46.45|22
1722927130000|2024-08-06 06:52:10|46.78|46.48|46.77|46.47|46.81|46.51|46.76|46.46|21
1722927140000|2024-08-06 06:52:20|46.8|46.5|46.8|46.5|46.81|46.51|46.77|46.47|14
1722927150000|2024-08-06 06:52:30|46.79|46.49|46.8|46.5|46.8|46.5|46.76|46.46|21
1722927160000|2024-08-06 06:52:40|46.79|46.49|46.79|46.49|46.81|46.51|46.77|46.47|17
1722927170000|2024-08-06 06:52:50|46.76|46.46|46.8|46.5|46.81|46.51|46.76|46.46|15
1722927180000|2024-08-06 06:53:00|46.81|46.51|46.83|46.53|46.83|46.53|46.77|46.47|16
1722927190000|2024-08-06 06:53:10|46.82|46.52|46.78|46.48|46.83|46.53|46.76|46.46|20
1722927200000|2024-08-06 06:53:20|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|12
1722927210000|2024-08-06 06:53:30|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|19
1722927220000|2024-08-06 06:53:40|46.78|46.48|46.79|46.49|46.8|46.5|46.77|46.47|10
1722927230000|2024-08-06 06:53:50|46.8|46.5|46.79|46.49|46.8|46.5|46.76|46.46|12
1722927240000|2024-08-06 06:54:00|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|7
1722927250000|2024-08-06 06:54:10|46.78|46.48|46.75|46.45|46.78|46.48|46.74|46.44|17
1722927260000|2024-08-06 06:54:20|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|13
1722927270000|2024-08-06 06:54:30|46.71|46.41|46.73|46.43|46.75|46.45|46.69|46.39|13
1722927280000|2024-08-06 06:54:40|46.74|46.44|46.73|46.43|46.75|46.45|46.72|46.42|20
1722927290000|2024-08-06 06:54:50|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|13
1722927300000|2024-08-06 06:55:00|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|14
1722927310000|2024-08-06 06:55:10|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|6
1722927320000|2024-08-06 06:55:20|46.73|46.43|46.7|46.4|46.73|46.43|46.69|46.39|14
1722927330000|2024-08-06 06:55:30|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|13
1722927340000|2024-08-06 06:55:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1722927350000|2024-08-06 06:55:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1722927360000|2024-08-06 06:56:00|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|11
1722927370000|2024-08-06 06:56:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|7
1722927380000|2024-08-06 06:56:20|46.72|46.42|46.72|46.42|46.72|46.42|46.68|46.38|10
1722927390000|2024-08-06 06:56:30|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|11
1722927400000|2024-08-06 06:56:40|46.7|46.4|46.71|46.41|46.72|46.42|46.68|46.38|11
1722927410000|2024-08-06 06:56:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|8
1722927420000|2024-08-06 06:57:00|46.72|46.42|46.71|46.41|46.74|46.44|46.71|46.41|11
1722927430000|2024-08-06 06:57:10|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|13
1722927440000|2024-08-06 06:57:20|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|3
1722927450000|2024-08-06 06:57:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1722927460000|2024-08-06 06:57:40|46.71|46.41|46.72|46.42|46.72|46.42|46.68|46.38|8
1722927470000|2024-08-06 06:57:50|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|8
1722927480000|2024-08-06 06:58:00|46.71|46.41|46.72|46.42|46.73|46.43|46.68|46.38|14
1722927490000|2024-08-06 06:58:10|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1722927500000|2024-08-06 06:58:20|46.69|46.39|46.72|46.42|46.73|46.43|46.69|46.39|16
1722927510000|2024-08-06 06:58:30|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|20
1722927520000|2024-08-06 06:58:40|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|14
1722927530000|2024-08-06 06:58:50|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|12
1722927540000|2024-08-06 06:59:00|46.74|46.44|46.73|46.43|46.75|46.45|46.72|46.42|17
1722927550000|2024-08-06 06:59:10|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|10
1722927560000|2024-08-06 06:59:20|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|9
1722927570000|2024-08-06 06:59:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1722927580000|2024-08-06 06:59:40|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|13
1722927590000|2024-08-06 06:59:50|46.7|46.4|46.71|46.41|46.73|46.43|46.69|46.39|15
1722927600000|2024-08-06 07:00:00|46.73|46.43|46.71|46.41|46.73|46.43|46.69|46.39|17
1722927610000|2024-08-06 07:00:10|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|15
1722927620000|2024-08-06 07:00:20|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1722927630000|2024-08-06 07:00:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|12
1722927640000|2024-08-06 07:00:40|46.7|46.4|46.71|46.41|46.71|46.41|46.67|46.37|13
1722927650000|2024-08-06 07:00:50|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|13
1722927660000|2024-08-06 07:01:00|46.73|46.43|46.72|46.42|46.73|46.43|46.68|46.38|18
1722927670000|2024-08-06 07:01:10|46.71|46.41|46.7|46.4|46.71|46.41|46.68|46.38|14
1722927680000|2024-08-06 07:01:20|46.71|46.41|46.61|46.31|46.71|46.41|46.6|46.3|19
1722927690000|2024-08-06 07:01:30|46.6|46.3|46.58|46.28|46.61|46.31|46.57|46.27|16
1722927700000|2024-08-06 07:01:40|46.56|46.26|46.56|46.26|46.6|46.3|46.56|46.26|20
1722927710000|2024-08-06 07:01:50|46.57|46.27|46.55|46.25|46.57|46.27|46.52|46.22|17
1722927720000|2024-08-06 07:02:00|46.56|46.26|46.58|46.28|46.61|46.31|46.53|46.23|18
1722927730000|2024-08-06 07:02:10|46.57|46.27|46.62|46.32|46.62|46.32|46.57|46.27|20
1722927740000|2024-08-06 07:02:20|46.61|46.31|46.63|46.33|46.64|46.34|46.6|46.3|15
1722927750000|2024-08-06 07:02:30|46.61|46.31|46.63|46.33|46.64|46.34|46.59|46.29|14
1722927760000|2024-08-06 07:02:40|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|8
1722927770000|2024-08-06 07:02:50|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|9
1722927780000|2024-08-06 07:03:00|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|10
1722927790000|2024-08-06 07:03:10|46.71|46.41|46.66|46.36|46.71|46.41|46.63|46.33|12
1722927800000|2024-08-06 07:03:20|46.67|46.37|46.7|46.4|46.71|46.41|46.64|46.34|25
1722927810000|2024-08-06 07:03:30|46.68|46.38|46.7|46.4|46.71|46.41|46.67|46.37|20
1722927820000|2024-08-06 07:03:40|46.71|46.41|46.72|46.42|46.72|46.42|46.69|46.39|15
1722927830000|2024-08-06 07:03:50|46.71|46.41|46.71|46.41|46.72|46.42|46.67|46.37|17
1722927840000|2024-08-06 07:04:00|46.69|46.39|46.71|46.41|46.72|46.42|46.68|46.38|19
1722927850000|2024-08-06 07:04:10|46.72|46.42|46.74|46.44|46.74|46.44|46.7|46.4|15
1722927860000|2024-08-06 07:04:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|8
1722927870000|2024-08-06 07:04:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1722927880000|2024-08-06 07:04:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|14
1722927890000|2024-08-06 07:04:50|46.74|46.44|46.66|46.36|46.74|46.44|46.66|46.36|10
1722927900000|2024-08-06 07:05:00|46.65|46.35|46.63|46.33|46.66|46.36|46.62|46.32|8
1722927910000|2024-08-06 07:05:10|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|9
1722927920000|2024-08-06 07:05:20|46.63|46.33|46.6|46.3|46.63|46.33|46.58|46.28|17
1722927930000|2024-08-06 07:05:30|46.58|46.28|46.61|46.31|46.61|46.31|46.57|46.27|14
1722927940000|2024-08-06 07:05:40|46.6|46.3|46.62|46.32|46.62|46.32|46.59|46.29|18
1722927950000|2024-08-06 07:05:50|46.61|46.31|46.64|46.34|46.64|46.34|46.6|46.3|24
1722927960000|2024-08-06 07:06:00|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|18
1722927970000|2024-08-06 07:06:10|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|13
1722927980000|2024-08-06 07:06:20|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|8
1722927990000|2024-08-06 07:06:30|46.65|46.35|46.7|46.4|46.71|46.41|46.62|46.32|16
1722928000000|2024-08-06 07:06:40|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|16
1722928010000|2024-08-06 07:06:50|46.69|46.39|46.64|46.34|46.69|46.39|46.63|46.33|14
1722928020000|2024-08-06 07:07:00|46.65|46.35|46.7|46.4|46.71|46.41|46.64|46.34|16
1722928030000|2024-08-06 07:07:10|46.71|46.41|46.72|46.42|46.73|46.43|46.68|46.38|20
1722928040000|2024-08-06 07:07:20|46.71|46.41|46.72|46.42|46.73|46.43|46.69|46.39|15
1722928050000|2024-08-06 07:07:30|46.71|46.41|46.72|46.42|46.73|46.43|46.69|46.39|16
1722928060000|2024-08-06 07:07:40|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1722928070000|2024-08-06 07:07:50|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|15
1722928080000|2024-08-06 07:08:00|46.7|46.4|46.7|46.4|46.73|46.43|46.7|46.4|21
1722928090000|2024-08-06 07:08:10|46.71|46.41|46.74|46.44|46.74|46.44|46.7|46.4|12
1722928100000|2024-08-06 07:08:20|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|6
1722928110000|2024-08-06 07:08:30|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|9
1722928120000|2024-08-06 07:08:40|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|7
1722928130000|2024-08-06 07:08:50|46.73|46.43|46.72|46.42|46.73|46.43|46.7|46.4|6
1722928140000|2024-08-06 07:09:00|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|17
1722928150000|2024-08-06 07:09:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1722928180000|2024-08-06 07:09:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1722928190000|2024-08-06 07:09:50|46.72|46.42|46.68|46.38|46.72|46.42|46.66|46.36|15
1722928200000|2024-08-06 07:10:00|46.66|46.36|46.71|46.41|46.71|46.41|46.66|46.36|14
1722928210000|2024-08-06 07:10:10|46.7|46.4|46.7|46.4|46.7|46.4|46.67|46.37|5
1722928220000|2024-08-06 07:10:20|46.69|46.39|46.66|46.36|46.7|46.4|46.64|46.34|16
1722928230000|2024-08-06 07:10:30|46.65|46.35|46.66|46.36|46.66|46.36|46.63|46.33|15
1722928240000|2024-08-06 07:10:40|46.64|46.34|46.63|46.33|46.66|46.36|46.63|46.33|14
1722928250000|2024-08-06 07:10:50|46.61|46.31|46.63|46.33|46.64|46.34|46.61|46.31|15
1722928260000|2024-08-06 07:11:00|46.62|46.32|46.6|46.3|46.63|46.33|46.59|46.29|19
1722928270000|2024-08-06 07:11:10|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|20
1722928280000|2024-08-06 07:11:20|46.61|46.31|46.55|46.25|46.61|46.31|46.54|46.24|15
1722928290000|2024-08-06 07:11:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|12
1722928300000|2024-08-06 07:11:40|46.54|46.24|46.58|46.28|46.58|46.28|46.53|46.23|17
1722928310000|2024-08-06 07:11:50|46.6|46.3|46.61|46.31|46.61|46.31|46.55|46.25|10
1722928320000|2024-08-06 07:12:00|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|20
1722928330000|2024-08-06 07:12:10|46.6|46.3|46.56|46.26|46.61|46.31|46.55|46.25|15
1722928340000|2024-08-06 07:12:20|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|11
1722928350000|2024-08-06 07:12:30|46.54|46.24|46.54|46.24|46.55|46.25|46.51|46.21|10
1722928360000|2024-08-06 07:12:40|46.53|46.23|46.56|46.26|46.57|46.27|46.53|46.23|8
1722928370000|2024-08-06 07:12:50|46.55|46.25|46.59|46.29|46.6|46.3|46.54|46.24|13
1722928380000|2024-08-06 07:13:00|46.56|46.26|46.55|46.25|46.6|46.3|46.55|46.25|15
1722928390000|2024-08-06 07:13:10|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|15
1722928400000|2024-08-06 07:13:20|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|9
1722928410000|2024-08-06 07:13:30|46.54|46.24|46.54|46.24|46.55|46.25|46.52|46.22|14
1722928420000|2024-08-06 07:13:40|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|16
1722928430000|2024-08-06 07:13:50|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|11
1722928440000|2024-08-06 07:14:00|46.53|46.23|46.5|46.2|46.53|46.23|46.48|46.18|17
1722928450000|2024-08-06 07:14:10|46.49|46.19|46.49|46.19|46.53|46.23|46.49|46.19|16
1722928460000|2024-08-06 07:14:20|46.51|46.21|46.51|46.21|46.53|46.23|46.49|46.19|16
1722928470000|2024-08-06 07:14:30|46.52|46.22|46.49|46.19|46.52|46.22|46.47|46.17|13
1722928480000|2024-08-06 07:14:40|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|12
1722928490000|2024-08-06 07:14:50|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|12
1722928500000|2024-08-06 07:15:00|46.6|46.3|46.55|46.25|46.6|46.3|46.53|46.23|20
1722928510000|2024-08-06 07:15:10|46.56|46.26|46.59|46.29|46.6|46.3|46.55|46.25|18
1722928520000|2024-08-06 07:15:20|46.58|46.28|46.54|46.24|46.58|46.28|46.53|46.23|17
1722928530000|2024-08-06 07:15:30|46.55|46.25|46.55|46.25|46.56|46.26|46.53|46.23|16
1722928540000|2024-08-06 07:15:40|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|14
1722928550000|2024-08-06 07:15:50|46.56|46.26|46.62|46.32|46.62|46.32|46.54|46.24|19
1722928560000|2024-08-06 07:16:00|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|18
1722928570000|2024-08-06 07:16:10|46.61|46.31|46.64|46.34|46.65|46.35|46.61|46.31|15
1722928580000|2024-08-06 07:16:20|46.63|46.33|46.64|46.34|46.64|46.34|46.61|46.31|14
1722928590000|2024-08-06 07:16:30|46.63|46.33|46.69|46.39|46.69|46.39|46.62|46.32|21
1722928600000|2024-08-06 07:16:40|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|10
1722928610000|2024-08-06 07:16:50|46.7|46.4|46.69|46.39|46.7|46.4|46.62|46.32|16
1722928620000|2024-08-06 07:17:00|46.68|46.38|46.65|46.35|46.69|46.39|46.63|46.33|17
1722928630000|2024-08-06 07:17:10|46.64|46.34|46.63|46.33|46.69|46.39|46.61|46.31|19
1722928640000|2024-08-06 07:17:20|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|22
1722928650000|2024-08-06 07:17:30|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|18
1722928660000|2024-08-06 07:17:40|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|14
1722928670000|2024-08-06 07:17:50|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|18
1722928680000|2024-08-06 07:18:00|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|10
1722928690000|2024-08-06 07:18:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|19
1722928700000|2024-08-06 07:18:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1722928710000|2024-08-06 07:18:30|46.67|46.37|46.67|46.37|46.69|46.39|46.66|46.36|14
1722928720000|2024-08-06 07:18:40|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|16
1722928730000|2024-08-06 07:18:50|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|22
1722928740000|2024-08-06 07:19:00|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|17
1722928750000|2024-08-06 07:19:10|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|7
1722928760000|2024-08-06 07:19:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|18
1722928770000|2024-08-06 07:19:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|16
1722928780000|2024-08-06 07:19:40|46.69|46.39|46.67|46.37|46.7|46.4|46.67|46.37|15
1722928790000|2024-08-06 07:19:50|46.69|46.39|46.71|46.41|46.71|46.41|46.67|46.37|18
1722928800000|2024-08-06 07:20:00|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|3
1722928810000|2024-08-06 07:20:10|46.74|46.44|46.7|46.4|46.75|46.45|46.69|46.39|16
1722928820000|2024-08-06 07:20:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1722928830000|2024-08-06 07:20:30|46.7|46.4|46.72|46.42|46.73|46.43|46.68|46.38|20
1722928840000|2024-08-06 07:20:40|46.71|46.41|46.69|46.39|46.73|46.43|46.69|46.39|10
1722928850000|2024-08-06 07:20:50|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|14
1722928860000|2024-08-06 07:21:00|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|11
1722928870000|2024-08-06 07:21:10|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|18
1722928880000|2024-08-06 07:21:20|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|15
1722928890000|2024-08-06 07:21:30|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|18
1722928900000|2024-08-06 07:21:40|46.7|46.4|46.7|46.4|46.72|46.42|46.69|46.39|17
1722928910000|2024-08-06 07:21:50|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|12
1722928920000|2024-08-06 07:22:00|46.71|46.41|46.7|46.4|46.73|46.43|46.7|46.4|10
1722928930000|2024-08-06 07:22:10|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|11
1722928940000|2024-08-06 07:22:20|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|12
1722928950000|2024-08-06 07:22:30|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|14
1722928960000|2024-08-06 07:22:40|46.7|46.4|46.68|46.38|46.71|46.41|46.66|46.36|11
1722928970000|2024-08-06 07:22:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|17
1722928980000|2024-08-06 07:23:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|10
1722928990000|2024-08-06 07:23:10|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|10
1722929000000|2024-08-06 07:23:20|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1722929010000|2024-08-06 07:23:30|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|10
1722929020000|2024-08-06 07:23:40|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1722929030000|2024-08-06 07:23:50|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|12
1722929040000|2024-08-06 07:24:00|46.7|46.4|46.63|46.33|46.7|46.4|46.63|46.33|11
1722929050000|2024-08-06 07:24:10|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|12
1722929060000|2024-08-06 07:24:20|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|15
1722929070000|2024-08-06 07:24:30|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|15
1722929080000|2024-08-06 07:24:40|46.62|46.32|46.62|46.32|46.64|46.34|46.61|46.31|17
1722929090000|2024-08-06 07:24:50|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|16
1722929100000|2024-08-06 07:25:00|46.63|46.33|46.68|46.38|46.7|46.4|46.63|46.33|13
1722929110000|2024-08-06 07:25:10|46.67|46.37|46.66|46.36|46.69|46.39|46.65|46.35|13
1722929120000|2024-08-06 07:25:20|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|13
1722929130000|2024-08-06 07:25:30|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|15
1722929140000|2024-08-06 07:25:40|46.68|46.38|46.62|46.32|46.68|46.38|46.62|46.32|16
1722929150000|2024-08-06 07:25:50|46.61|46.31|46.59|46.29|46.62|46.32|46.56|46.26|12
1722929160000|2024-08-06 07:26:00|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|9
1722929170000|2024-08-06 07:26:10|46.6|46.3|46.61|46.31|46.63|46.33|46.59|46.29|21
1722929180000|2024-08-06 07:26:20|46.6|46.3|46.6|46.3|46.63|46.33|46.6|46.3|22
1722929190000|2024-08-06 07:26:30|46.61|46.31|46.59|46.29|46.62|46.32|46.59|46.29|16
1722929200000|2024-08-06 07:26:40|46.58|46.28|46.61|46.31|46.61|46.31|46.58|46.28|13
1722929210000|2024-08-06 07:26:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|11
1722929220000|2024-08-06 07:27:00|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|18
1722929230000|2024-08-06 07:27:10|46.61|46.31|46.61|46.31|46.61|46.31|46.59|46.29|13
1722929240000|2024-08-06 07:27:20|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|17
1722929250000|2024-08-06 07:27:30|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|13
1722929260000|2024-08-06 07:27:40|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|10
1722929270000|2024-08-06 07:27:50|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|15
1722929280000|2024-08-06 07:28:00|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|14
1722929290000|2024-08-06 07:28:10|46.56|46.26|46.57|46.27|46.6|46.3|46.56|46.26|13
1722929300000|2024-08-06 07:28:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1722929310000|2024-08-06 07:28:30|46.58|46.28|46.59|46.29|46.61|46.31|46.56|46.26|19
1722929320000|2024-08-06 07:28:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|13
1722929330000|2024-08-06 07:28:50|46.58|46.28|46.61|46.31|46.61|46.31|46.58|46.28|10
1722929340000|2024-08-06 07:29:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|15
1722929350000|2024-08-06 07:29:10|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|16
1722929360000|2024-08-06 07:29:20|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|17
1722929370000|2024-08-06 07:29:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|16
1722929380000|2024-08-06 07:29:40|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|7
1722929390000|2024-08-06 07:29:50|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|9
1722929400000|2024-08-06 07:30:00|46.63|46.33|46.65|46.35|46.69|46.39|46.62|46.32|27
1722929410000|2024-08-06 07:30:10|46.64|46.34|46.64|46.34|46.69|46.39|46.63|46.33|27
1722929420000|2024-08-06 07:30:20|46.65|46.35|46.7|46.4|46.7|46.4|46.64|46.34|16
1722929430000|2024-08-06 07:30:30|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|17
1722929440000|2024-08-06 07:30:40|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|8
1722929450000|2024-08-06 07:30:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|8
1722929460000|2024-08-06 07:31:00|46.72|46.42|46.7|46.4|46.72|46.42|46.68|46.38|19
1722929470000|2024-08-06 07:31:10|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|7
1722929480000|2024-08-06 07:31:20|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1722929490000|2024-08-06 07:31:30|46.73|46.43|46.7|46.4|46.73|46.43|46.69|46.39|10
1722929500000|2024-08-06 07:31:40|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|5
1722929510000|2024-08-06 07:31:50|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|7
1722929520000|2024-08-06 07:32:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|14
1722929530000|2024-08-06 07:32:10|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|13
1722929540000|2024-08-06 07:32:20|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|12
1722929550000|2024-08-06 07:32:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|12
1722929560000|2024-08-06 07:32:40|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|12
1722929570000|2024-08-06 07:32:50|46.73|46.43|46.79|46.49|46.79|46.49|46.73|46.43|3
1722929580000|2024-08-06 07:33:00|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1722929590000|2024-08-06 07:33:10|46.81|46.51|46.78|46.48|46.82|46.52|46.78|46.48|13
1722929600000|2024-08-06 07:33:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1722929610000|2024-08-06 07:33:30|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|6
1722929620000|2024-08-06 07:33:40|46.8|46.5|46.79|46.49|46.82|46.52|46.79|46.49|15
1722929630000|2024-08-06 07:33:50|46.8|46.5|46.8|46.5|46.81|46.51|46.77|46.47|16
1722929640000|2024-08-06 07:34:00|46.78|46.48|46.77|46.47|46.81|46.51|46.77|46.47|10
1722929650000|2024-08-06 07:34:10|46.79|46.49|46.75|46.45|46.8|46.5|46.75|46.45|18
1722929660000|2024-08-06 07:34:20|46.74|46.44|46.81|46.51|46.81|46.51|46.73|46.43|24
1722929670000|2024-08-06 07:34:30|46.79|46.49|46.81|46.51|46.82|46.52|46.79|46.49|16
1722929680000|2024-08-06 07:34:40|46.8|46.5|46.76|46.46|46.81|46.51|46.76|46.46|17
1722929690000|2024-08-06 07:34:50|46.8|46.5|46.74|46.44|46.8|46.5|46.72|46.42|18
1722929700000|2024-08-06 07:35:00|46.73|46.43|46.78|46.48|46.78|46.48|46.71|46.41|15
1722929710000|2024-08-06 07:35:10|46.77|46.47|46.81|46.51|46.81|46.51|46.75|46.45|18
1722929720000|2024-08-06 07:35:20|46.8|46.5|46.8|46.5|46.81|46.51|46.78|46.48|11
1722929730000|2024-08-06 07:35:30|46.78|46.48|46.8|46.5|46.81|46.51|46.77|46.47|15
1722929740000|2024-08-06 07:35:40|46.79|46.49|46.8|46.5|46.81|46.51|46.77|46.47|18
1722929750000|2024-08-06 07:35:50|46.81|46.51|46.79|46.49|46.81|46.51|46.77|46.47|20
1722929760000|2024-08-06 07:36:00|46.78|46.48|46.72|46.42|46.79|46.49|46.71|46.41|16
1722929770000|2024-08-06 07:36:10|46.73|46.43|46.75|46.45|46.77|46.47|46.71|46.41|20
1722929780000|2024-08-06 07:36:20|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|21
1722929790000|2024-08-06 07:36:30|46.75|46.45|46.75|46.45|46.8|46.5|46.74|46.44|18
1722929800000|2024-08-06 07:36:40|46.78|46.48|46.8|46.5|46.8|46.5|46.75|46.45|17
1722929810000|2024-08-06 07:36:50|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|15
1722929820000|2024-08-06 07:37:00|46.81|46.51|46.8|46.5|46.82|46.52|46.77|46.47|21
1722929830000|2024-08-06 07:37:10|46.81|46.51|46.8|46.5|46.82|46.52|46.79|46.49|15
1722929840000|2024-08-06 07:37:20|46.78|46.48|46.83|46.53|46.83|46.53|46.78|46.48|16
1722929850000|2024-08-06 07:37:30|46.81|46.51|46.81|46.51|46.83|46.53|46.79|46.49|16
1722929860000|2024-08-06 07:37:40|46.79|46.49|46.8|46.5|46.82|46.52|46.79|46.49|18
1722929870000|2024-08-06 07:37:50|46.81|46.51|46.75|46.45|46.81|46.51|46.75|46.45|21
1722929880000|2024-08-06 07:38:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|13
1722929890000|2024-08-06 07:38:10|46.73|46.43|46.74|46.44|46.79|46.49|46.73|46.43|13
1722929900000|2024-08-06 07:38:20|46.78|46.48|46.75|46.45|46.78|46.48|46.73|46.43|17
1722929910000|2024-08-06 07:38:30|46.78|46.48|46.79|46.49|46.8|46.5|46.75|46.45|17
1722929920000|2024-08-06 07:38:40|46.81|46.51|46.81|46.51|46.82|46.52|46.78|46.48|15
1722929930000|2024-08-06 07:38:50|46.8|46.5|46.8|46.5|46.82|46.52|46.79|46.49|19
1722929940000|2024-08-06 07:39:00|46.79|46.49|46.8|46.5|46.82|46.52|46.77|46.47|18
1722929950000|2024-08-06 07:39:10|46.81|46.51|46.83|46.53|46.83|46.53|46.78|46.48|18
1722929960000|2024-08-06 07:39:20|46.82|46.52|46.8|46.5|46.82|46.52|46.78|46.48|20
1722929970000|2024-08-06 07:39:30|46.79|46.49|46.75|46.45|46.8|46.5|46.73|46.43|19
1722929980000|2024-08-06 07:39:40|46.74|46.44|46.78|46.48|46.79|46.49|46.74|46.44|24
1722929990000|2024-08-06 07:39:50|46.77|46.47|46.78|46.48|46.79|46.49|46.76|46.46|14
1722930000000|2024-08-06 07:40:00|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|21
1722930010000|2024-08-06 07:40:10|46.78|46.48|46.72|46.42|46.79|46.49|46.72|46.42|17
1722930020000|2024-08-06 07:40:20|46.71|46.41|46.76|46.46|46.78|46.48|46.71|46.41|19
1722930030000|2024-08-06 07:40:30|46.78|46.48|46.8|46.5|46.8|46.5|46.76|46.46|20
1722930040000|2024-08-06 07:40:40|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|12
1722930050000|2024-08-06 07:40:50|46.81|46.51|46.79|46.49|46.81|46.51|46.77|46.47|15
1722930060000|2024-08-06 07:41:00|46.78|46.48|46.78|46.48|46.8|46.5|46.77|46.47|10
1722930070000|2024-08-06 07:41:10|46.79|46.49|46.77|46.47|46.79|46.49|46.75|46.45|19
1722930080000|2024-08-06 07:41:20|46.76|46.46|46.76|46.46|46.78|46.48|46.75|46.45|18
1722930090000|2024-08-06 07:41:30|46.75|46.45|46.73|46.43|46.78|46.48|46.72|46.42|23
1722930100000|2024-08-06 07:41:40|46.71|46.41|46.77|46.47|46.77|46.47|46.71|46.41|13
1722930110000|2024-08-06 07:41:50|46.78|46.48|46.79|46.49|46.8|46.5|46.76|46.46|18
1722930120000|2024-08-06 07:42:00|46.78|46.48|46.81|46.51|46.81|46.51|46.77|46.47|23
1722930130000|2024-08-06 07:42:10|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|16
1722930140000|2024-08-06 07:42:20|46.81|46.51|46.84|46.54|46.84|46.54|46.8|46.5|18
1722930150000|2024-08-06 07:42:30|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|19
1722930160000|2024-08-06 07:42:40|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|6
1722930170000|2024-08-06 07:42:50|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|8
1722930180000|2024-08-06 07:43:00|46.83|46.53|46.9|46.6|46.9|46.6|46.83|46.53|15
1722930200000|2024-08-06 07:43:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1722930210000|2024-08-06 07:43:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|8
1722930220000|2024-08-06 07:43:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1722930230000|2024-08-06 07:43:50|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|7
1722930240000|2024-08-06 07:44:00|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|15
1722930250000|2024-08-06 07:44:10|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|5
1722930260000|2024-08-06 07:44:20|46.92|46.62|46.99|46.69|46.99|46.69|46.92|46.62|13
1722930270000|2024-08-06 07:44:30|46.98|46.68|47|46.7|47|46.7|46.97|46.67|10
1722930280000|2024-08-06 07:44:40|46.99|46.69|46.98|46.68|46.99|46.69|46.95|46.65|14
1722930290000|2024-08-06 07:44:50|46.95|46.65|46.93|46.63|46.98|46.68|46.92|46.62|19
1722930300000|2024-08-06 07:45:00|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|17
1722930310000|2024-08-06 07:45:10|46.91|46.61|46.91|46.61|46.93|46.63|46.91|46.61|19
1722930320000|2024-08-06 07:45:20|46.92|46.62|46.89|46.59|46.92|46.62|46.87|46.57|19
1722930330000|2024-08-06 07:45:30|46.88|46.58|46.93|46.63|46.93|46.63|46.87|46.57|18
1722930340000|2024-08-06 07:45:40|46.91|46.61|46.9|46.6|46.93|46.63|46.9|46.6|16
1722930350000|2024-08-06 07:45:50|46.91|46.61|46.92|46.62|46.94|46.64|46.9|46.6|15
1722930360000|2024-08-06 07:46:00|46.93|46.63|46.98|46.68|46.99|46.69|46.92|46.62|24
1722930370000|2024-08-06 07:46:10|46.97|46.67|46.98|46.68|47|46.7|46.97|46.67|12
1722930380000|2024-08-06 07:46:20|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1722930390000|2024-08-06 07:46:30|47|46.7|47|46.7|47.01|46.71|47|46.7|7
1722930400000|2024-08-06 07:46:40|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|6
1722930410000|2024-08-06 07:46:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1722930420000|2024-08-06 07:47:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1722930440000|2024-08-06 07:47:20|47.02|46.72|47.05|46.75|47.08|46.78|47.01|46.71|12
1722930450000|2024-08-06 07:47:30|47.08|46.78|47.08|46.78|47.11|46.81|47.05|46.75|20
1722930460000|2024-08-06 07:47:40|47.07|46.77|47.03|46.73|47.07|46.77|47.01|46.71|27
1722930470000|2024-08-06 07:47:50|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|15
1722930480000|2024-08-06 07:48:00|47.02|46.72|47.05|46.75|47.09|46.79|47.01|46.71|16
1722930490000|2024-08-06 07:48:10|47.04|46.74|47.03|46.73|47.05|46.75|47.02|46.72|16
1722930500000|2024-08-06 07:48:20|47.02|46.72|47.03|46.73|47.04|46.74|47.01|46.71|18
1722930510000|2024-08-06 07:48:30|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|14
1722930520000|2024-08-06 07:48:40|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|8
1722930530000|2024-08-06 07:48:50|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|11
1722930540000|2024-08-06 07:49:00|47.01|46.71|46.98|46.68|47.02|46.72|46.98|46.68|17
1722930550000|2024-08-06 07:49:10|46.97|46.67|46.93|46.63|46.99|46.69|46.92|46.62|20
1722930560000|2024-08-06 07:49:20|46.92|46.62|46.92|46.62|46.94|46.64|46.91|46.61|16
1722930570000|2024-08-06 07:49:30|46.93|46.63|46.93|46.63|46.95|46.65|46.92|46.62|15
1722930580000|2024-08-06 07:49:40|46.92|46.62|46.93|46.63|46.93|46.63|46.9|46.6|11
1722930590000|2024-08-06 07:49:50|46.91|46.61|46.9|46.6|46.93|46.63|46.87|46.57|25
1722930600000|2024-08-06 07:50:00|46.88|46.58|46.92|46.62|46.92|46.62|46.87|46.57|22
1722930610000|2024-08-06 07:50:10|46.91|46.61|46.96|46.66|46.96|46.66|46.91|46.61|16
1722930620000|2024-08-06 07:50:20|46.97|46.67|46.98|46.68|46.99|46.69|46.95|46.65|23
1722930630000|2024-08-06 07:50:30|46.99|46.69|46.95|46.65|46.99|46.69|46.95|46.65|10
1722930640000|2024-08-06 07:50:40|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|11
1722930650000|2024-08-06 07:50:50|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|11
1722930660000|2024-08-06 07:51:00|46.91|46.61|46.89|46.59|46.92|46.62|46.88|46.58|18
1722930670000|2024-08-06 07:51:10|46.88|46.58|46.89|46.59|46.9|46.6|46.87|46.57|22
1722930680000|2024-08-06 07:51:20|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|20
1722930690000|2024-08-06 07:51:30|46.88|46.58|46.92|46.62|46.92|46.62|46.88|46.58|16
1722930700000|2024-08-06 07:51:40|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|17
1722930710000|2024-08-06 07:51:50|46.9|46.6|46.93|46.63|46.93|46.63|46.88|46.58|21
1722930720000|2024-08-06 07:52:00|46.92|46.62|46.95|46.65|46.99|46.69|46.92|46.62|16
1722930730000|2024-08-06 07:52:10|46.98|46.68|46.93|46.63|46.99|46.69|46.92|46.62|19
1722930740000|2024-08-06 07:52:20|46.92|46.62|46.98|46.68|46.99|46.69|46.9|46.6|24
1722930750000|2024-08-06 07:52:30|46.95|46.65|46.99|46.69|47|46.7|46.95|46.65|25
1722930760000|2024-08-06 07:52:40|47|46.7|46.99|46.69|47|46.7|46.97|46.67|17
1722930770000|2024-08-06 07:52:50|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|8
1722930780000|2024-08-06 07:53:00|47|46.7|46.95|46.65|47.01|46.71|46.95|46.65|18
1722930790000|2024-08-06 07:53:10|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|8
1722930800000|2024-08-06 07:53:20|46.9|46.6|46.9|46.6|46.92|46.62|46.89|46.59|21
1722930810000|2024-08-06 07:53:30|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|10
1722930820000|2024-08-06 07:53:40|46.89|46.59|46.87|46.57|46.89|46.59|46.86|46.56|13
1722930830000|2024-08-06 07:53:50|46.88|46.58|46.89|46.59|46.9|46.6|46.86|46.56|13
1722930840000|2024-08-06 07:54:00|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|15
1722930850000|2024-08-06 07:54:10|46.89|46.59|46.87|46.57|46.89|46.59|46.85|46.55|13
1722930860000|2024-08-06 07:54:20|46.88|46.58|46.89|46.59|46.9|46.6|46.85|46.55|18
1722930870000|2024-08-06 07:54:30|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|12
1722930880000|2024-08-06 07:54:40|46.9|46.6|46.89|46.59|46.9|46.6|46.86|46.56|13
1722930890000|2024-08-06 07:54:50|46.87|46.57|46.84|46.54|46.88|46.58|46.83|46.53|17
1722930900000|2024-08-06 07:55:00|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|13
1722930910000|2024-08-06 07:55:10|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|10
1722930920000|2024-08-06 07:55:20|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|10
1722930930000|2024-08-06 07:55:30|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|17
1722930940000|2024-08-06 07:55:40|46.81|46.51|46.82|46.52|46.83|46.53|46.8|46.5|13
1722930950000|2024-08-06 07:55:50|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|9
1722930960000|2024-08-06 07:56:00|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|19
1722930970000|2024-08-06 07:56:10|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|6
1722930980000|2024-08-06 07:56:20|46.86|46.56|46.86|46.56|46.88|46.58|46.83|46.53|16
1722930990000|2024-08-06 07:56:30|46.87|46.57|46.82|46.52|46.87|46.57|46.81|46.51|18
1722931000000|2024-08-06 07:56:40|46.81|46.51|46.85|46.55|46.85|46.55|46.81|46.51|12
1722931010000|2024-08-06 07:56:50|46.87|46.57|46.82|46.52|46.87|46.57|46.82|46.52|10
1722931020000|2024-08-06 07:57:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|17
1722931030000|2024-08-06 07:57:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|15
1722931040000|2024-08-06 07:57:20|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|17
1722931050000|2024-08-06 07:57:30|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|8
1722931060000|2024-08-06 07:57:40|46.81|46.51|46.81|46.51|46.87|46.57|46.81|46.51|12
1722931070000|2024-08-06 07:57:50|46.82|46.52|46.87|46.57|46.87|46.57|46.81|46.51|15
1722931080000|2024-08-06 07:58:00|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|12
1722931090000|2024-08-06 07:58:10|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|9
1722931100000|2024-08-06 07:58:20|46.88|46.58|46.84|46.54|46.88|46.58|46.83|46.53|12
1722931110000|2024-08-06 07:58:30|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|12
1722931120000|2024-08-06 07:58:40|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|12
1722931130000|2024-08-06 07:58:50|46.87|46.57|46.88|46.58|46.89|46.59|46.86|46.56|10
1722931140000|2024-08-06 07:59:00|46.86|46.56|46.83|46.53|46.88|46.58|46.83|46.53|10
1722931150000|2024-08-06 07:59:10|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|13
1722931160000|2024-08-06 07:59:20|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|14
1722931170000|2024-08-06 07:59:30|46.81|46.51|46.82|46.52|46.84|46.54|46.81|46.51|10
1722931180000|2024-08-06 07:59:40|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|10
1722931190000|2024-08-06 07:59:50|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|13
1722931200000|2024-08-06 08:00:00|46.8|46.5|46.71|46.41|46.81|46.51|46.7|46.4|18
1722931210000|2024-08-06 08:00:10|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|18
1722931220000|2024-08-06 08:00:20|46.77|46.47|46.81|46.51|46.81|46.51|46.72|46.42|22
1722931230000|2024-08-06 08:00:30|46.8|46.5|46.73|46.43|46.8|46.5|46.73|46.43|13
1722931240000|2024-08-06 08:00:40|46.74|46.44|46.71|46.41|46.74|46.44|46.69|46.39|13
1722931250000|2024-08-06 08:00:50|46.72|46.42|46.73|46.43|46.74|46.44|46.69|46.39|25
1722931260000|2024-08-06 08:01:00|46.72|46.42|46.73|46.43|46.75|46.45|46.72|46.42|18
1722931270000|2024-08-06 08:01:10|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|8
1722931280000|2024-08-06 08:01:20|46.7|46.4|46.7|46.4|46.72|46.42|46.66|46.36|15
1722931290000|2024-08-06 08:01:30|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|5
1722931300000|2024-08-06 08:01:40|46.68|46.38|46.63|46.33|46.68|46.38|46.62|46.32|10
1722931310000|2024-08-06 08:01:50|46.65|46.35|46.63|46.33|46.65|46.35|46.61|46.31|15
1722931320000|2024-08-06 08:02:00|46.65|46.35|46.64|46.34|46.65|46.35|46.62|46.32|18
1722931330000|2024-08-06 08:02:10|46.63|46.33|46.64|46.34|46.65|46.35|46.61|46.31|16
1722931340000|2024-08-06 08:02:20|46.61|46.31|46.63|46.33|46.64|46.34|46.61|46.31|18
1722931350000|2024-08-06 08:02:30|46.64|46.34|46.7|46.4|46.7|46.4|46.62|46.32|14
1722931360000|2024-08-06 08:02:40|46.69|46.39|46.7|46.4|46.71|46.41|46.66|46.36|21
1722931370000|2024-08-06 08:02:50|46.69|46.39|46.73|46.43|46.73|46.43|46.68|46.38|22
1722931380000|2024-08-06 08:03:00|46.72|46.42|46.71|46.41|46.73|46.43|46.66|46.36|25
1722931390000|2024-08-06 08:03:10|46.72|46.42|46.73|46.43|46.73|46.43|46.68|46.38|25
1722931400000|2024-08-06 08:03:20|46.7|46.4|46.72|46.42|46.74|46.44|46.68|46.38|24
1722931410000|2024-08-06 08:03:30|46.71|46.41|46.69|46.39|46.72|46.42|46.67|46.37|16
1722931420000|2024-08-06 08:03:40|46.68|46.38|46.73|46.43|46.74|46.44|46.68|46.38|26
1722931430000|2024-08-06 08:03:50|46.72|46.42|46.72|46.42|46.73|46.43|46.68|46.38|19
1722931440000|2024-08-06 08:04:00|46.71|46.41|46.74|46.44|46.76|46.46|46.69|46.39|24
1722931450000|2024-08-06 08:04:10|46.75|46.45|46.7|46.4|46.75|46.45|46.68|46.38|17
1722931460000|2024-08-06 08:04:20|46.69|46.39|46.69|46.39|46.69|46.39|46.63|46.33|19
1722931470000|2024-08-06 08:04:30|46.7|46.4|46.69|46.39|46.71|46.41|46.66|46.36|11
1722931480000|2024-08-06 08:04:40|46.68|46.38|46.69|46.39|46.72|46.42|46.67|46.37|13
1722931490000|2024-08-06 08:04:50|46.72|46.42|46.73|46.43|46.73|46.43|46.69|46.39|15
1722931500000|2024-08-06 08:05:00|46.72|46.42|46.72|46.42|46.74|46.44|46.7|46.4|14
1722931510000|2024-08-06 08:05:10|46.69|46.39|46.73|46.43|46.74|46.44|46.69|46.39|21
1722931520000|2024-08-06 08:05:20|46.72|46.42|46.72|46.42|46.73|46.43|46.69|46.39|18
1722931530000|2024-08-06 08:05:30|46.7|46.4|46.75|46.45|46.75|46.45|46.69|46.39|14
1722931540000|2024-08-06 08:05:40|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|12
1722931550000|2024-08-06 08:05:50|46.74|46.44|46.69|46.39|46.74|46.44|46.69|46.39|22
1722931560000|2024-08-06 08:06:00|46.68|46.38|46.66|46.36|46.72|46.42|46.65|46.35|17
1722931570000|2024-08-06 08:06:10|46.65|46.35|46.7|46.4|46.72|46.42|46.65|46.35|12
1722931580000|2024-08-06 08:06:20|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|14
1722931590000|2024-08-06 08:06:30|46.69|46.39|46.74|46.44|46.74|46.44|46.69|46.39|15
1722931600000|2024-08-06 08:06:40|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|19
1722931610000|2024-08-06 08:06:50|46.74|46.44|46.74|46.44|46.75|46.45|46.71|46.41|18
1722931620000|2024-08-06 08:07:00|46.73|46.43|46.81|46.51|46.81|46.51|46.71|46.41|22
1722931630000|2024-08-06 08:07:10|46.8|46.5|46.79|46.49|46.82|46.52|46.74|46.44|19
1722931640000|2024-08-06 08:07:20|46.76|46.46|46.79|46.49|46.8|46.5|46.74|46.44|24
1722931650000|2024-08-06 08:07:30|46.77|46.47|46.8|46.5|46.8|46.5|46.76|46.46|20
1722931660000|2024-08-06 08:07:40|46.76|46.46|46.81|46.51|46.82|46.52|46.76|46.46|16
1722931670000|2024-08-06 08:07:50|46.79|46.49|46.77|46.47|46.82|46.52|46.75|46.45|18
1722931680000|2024-08-06 08:08:00|46.79|46.49|46.75|46.45|46.79|46.49|46.71|46.41|14
1722931690000|2024-08-06 08:08:10|46.74|46.44|46.72|46.42|46.74|46.44|46.69|46.39|19
1722931700000|2024-08-06 08:08:20|46.71|46.41|46.71|46.41|46.76|46.46|46.71|46.41|18
1722931710000|2024-08-06 08:08:30|46.72|46.42|46.74|46.44|46.76|46.46|46.72|46.42|13
1722931720000|2024-08-06 08:08:40|46.73|46.43|46.71|46.41|46.73|46.43|46.69|46.39|13
1722931730000|2024-08-06 08:08:50|46.7|46.4|46.71|46.41|46.71|46.41|46.62|46.32|17
1722931740000|2024-08-06 08:09:00|46.67|46.37|46.66|46.36|46.68|46.38|46.63|46.33|16
1722931750000|2024-08-06 08:09:10|46.63|46.33|46.65|46.35|46.66|46.36|46.62|46.32|7
1722931760000|2024-08-06 08:09:20|46.62|46.32|46.65|46.35|46.66|46.36|46.6|46.3|19
1722931770000|2024-08-06 08:09:30|46.61|46.31|46.64|46.34|46.65|46.35|46.61|46.31|15
1722931780000|2024-08-06 08:09:40|46.65|46.35|46.63|46.33|46.65|46.35|46.61|46.31|14
1722931790000|2024-08-06 08:09:50|46.6|46.3|46.63|46.33|46.63|46.33|46.57|46.27|18
1722931800000|2024-08-06 08:10:00|46.61|46.31|46.61|46.31|46.63|46.33|46.58|46.28|25
1722931810000|2024-08-06 08:10:10|46.6|46.3|46.58|46.28|46.62|46.32|46.56|46.26|16
1722931820000|2024-08-06 08:10:20|46.6|46.3|46.63|46.33|46.64|46.34|46.58|46.28|16
1722931830000|2024-08-06 08:10:30|46.61|46.31|46.64|46.34|46.65|46.35|46.6|46.3|8
1722931840000|2024-08-06 08:10:40|46.63|46.33|46.6|46.3|46.65|46.35|46.59|46.29|18
1722931850000|2024-08-06 08:10:50|46.63|46.33|46.63|46.33|46.63|46.33|46.61|46.31|7
1722931860000|2024-08-06 08:11:00|46.61|46.31|46.64|46.34|46.64|46.34|46.59|46.29|13
1722931870000|2024-08-06 08:11:10|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|9
1722931880000|2024-08-06 08:11:20|46.63|46.33|46.63|46.33|46.66|46.36|46.63|46.33|11
1722931890000|2024-08-06 08:11:30|46.66|46.36|46.64|46.34|46.66|46.36|46.6|46.3|15
1722931900000|2024-08-06 08:11:40|46.63|46.33|46.63|46.33|46.63|46.33|46.6|46.3|16
1722931910000|2024-08-06 08:11:50|46.62|46.32|46.66|46.36|46.66|46.36|46.6|46.3|11
1722931920000|2024-08-06 08:12:00|46.64|46.34|46.69|46.39|46.72|46.42|46.64|46.34|21
1722931930000|2024-08-06 08:12:10|46.71|46.41|46.66|46.36|46.71|46.41|46.62|46.32|24
1722931940000|2024-08-06 08:12:20|46.62|46.32|46.72|46.42|46.72|46.42|46.62|46.32|13
1722931950000|2024-08-06 08:12:30|46.71|46.41|46.71|46.41|46.73|46.43|46.69|46.39|17
1722931960000|2024-08-06 08:12:40|46.73|46.43|46.7|46.4|46.74|46.44|46.68|46.38|15
1722931970000|2024-08-06 08:12:50|46.73|46.43|46.72|46.42|46.74|46.44|46.71|46.41|12
1722931980000|2024-08-06 08:13:00|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|11
1722931990000|2024-08-06 08:13:10|46.71|46.41|46.74|46.44|46.74|46.44|46.7|46.4|18
1722932000000|2024-08-06 08:13:20|46.67|46.37|46.7|46.4|46.73|46.43|46.67|46.37|4
1722932020000|2024-08-06 08:13:40|46.69|46.39|46.67|46.37|46.69|46.39|46.63|46.33|8
1722932030000|2024-08-06 08:13:50|46.65|46.35|46.67|46.37|46.68|46.38|46.63|46.33|13
1722932040000|2024-08-06 08:14:00|46.64|46.34|46.68|46.38|46.68|46.38|46.63|46.33|9
1722932050000|2024-08-06 08:14:10|46.65|46.35|46.64|46.34|46.68|46.38|46.64|46.34|12
1722932060000|2024-08-06 08:14:20|46.67|46.37|46.65|46.35|46.67|46.37|46.63|46.33|18
1722932070000|2024-08-06 08:14:30|46.64|46.34|46.57|46.27|46.64|46.34|46.56|46.26|20
1722932080000|2024-08-06 08:14:40|46.6|46.3|46.61|46.31|46.62|46.32|46.56|46.26|13
1722932090000|2024-08-06 08:14:50|46.59|46.29|46.59|46.29|46.63|46.33|46.59|46.29|13
1722932100000|2024-08-06 08:15:00|46.63|46.33|46.58|46.28|46.63|46.33|46.58|46.28|21
1722932110000|2024-08-06 08:15:10|46.62|46.32|46.6|46.3|46.62|46.32|46.55|46.25|20
1722932120000|2024-08-06 08:15:20|46.58|46.28|46.57|46.27|46.59|46.29|46.54|46.24|13
1722932130000|2024-08-06 08:15:30|46.55|46.25|46.57|46.27|46.57|46.27|46.53|46.23|11
1722932140000|2024-08-06 08:15:40|46.56|46.26|46.57|46.27|46.58|46.28|46.52|46.22|16
1722932150000|2024-08-06 08:15:50|46.55|46.25|46.61|46.31|46.61|46.31|46.55|46.25|19
1722932160000|2024-08-06 08:16:00|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|6
1722932170000|2024-08-06 08:16:10|46.58|46.28|46.57|46.27|46.61|46.31|46.54|46.24|18
1722932180000|2024-08-06 08:16:20|46.58|46.28|46.58|46.28|46.62|46.32|46.58|46.28|16
1722932190000|2024-08-06 08:16:30|46.62|46.32|46.6|46.3|46.62|46.32|46.57|46.27|22
1722932200000|2024-08-06 08:16:40|46.61|46.31|46.57|46.27|46.62|46.32|46.57|46.27|17
1722932210000|2024-08-06 08:16:50|46.55|46.25|46.56|46.26|46.57|46.27|46.52|46.22|17
1722932220000|2024-08-06 08:17:00|46.55|46.25|46.55|46.25|46.56|46.26|46.52|46.22|18
1722932230000|2024-08-06 08:17:10|46.52|46.22|46.49|46.19|46.53|46.23|46.49|46.19|10
1722932240000|2024-08-06 08:17:20|46.51|46.21|46.52|46.22|46.52|46.22|46.44|46.14|28
1722932250000|2024-08-06 08:17:30|46.5|46.2|46.51|46.21|46.52|46.22|46.46|46.16|26
1722932260000|2024-08-06 08:17:40|46.49|46.19|46.43|46.13|46.51|46.21|46.43|46.13|25
1722932270000|2024-08-06 08:17:50|46.46|46.16|46.48|46.18|46.5|46.2|46.43|46.13|16
1722932280000|2024-08-06 08:18:00|46.46|46.16|46.47|46.17|46.48|46.18|46.43|46.13|17
1722932290000|2024-08-06 08:18:10|46.43|46.13|46.48|46.18|46.51|46.21|46.43|46.13|23
1722932300000|2024-08-06 08:18:20|46.51|46.21|46.47|46.17|46.51|46.21|46.45|46.15|18
1722932310000|2024-08-06 08:18:30|46.49|46.19|46.47|46.17|46.51|46.21|46.46|46.16|19
1722932320000|2024-08-06 08:18:40|46.46|46.16|46.44|46.14|46.46|46.16|46.39|46.09|18
1722932330000|2024-08-06 08:18:50|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|16
1722932340000|2024-08-06 08:19:00|46.45|46.15|46.49|46.19|46.52|46.22|46.45|46.15|22
1722932350000|2024-08-06 08:19:10|46.48|46.18|46.44|46.14|46.51|46.21|46.44|46.14|23
1722932360000|2024-08-06 08:19:20|46.42|46.12|46.46|46.16|46.5|46.2|46.42|46.12|24
1722932370000|2024-08-06 08:19:30|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|22
1722932380000|2024-08-06 08:19:40|46.47|46.17|46.47|46.17|46.51|46.21|46.46|46.16|24
1722932390000|2024-08-06 08:19:50|46.49|46.19|46.46|46.16|46.49|46.19|46.43|46.13|20
1722932400000|2024-08-06 08:20:00|46.43|46.13|46.49|46.19|46.5|46.2|46.43|46.13|21
1722932410000|2024-08-06 08:20:10|46.5|46.2|46.49|46.19|46.5|46.2|46.46|46.16|21
1722932420000|2024-08-06 08:20:20|46.46|46.16|46.49|46.19|46.49|46.19|46.45|46.15|18
1722932430000|2024-08-06 08:20:30|46.48|46.18|46.48|46.18|46.51|46.21|46.46|46.16|19
1722932440000|2024-08-06 08:20:40|46.49|46.19|46.43|46.13|46.49|46.19|46.41|46.11|13
1722932450000|2024-08-06 08:20:50|46.44|46.14|46.37|46.07|46.44|46.14|46.36|46.06|20
1722932460000|2024-08-06 08:21:00|46.38|46.08|46.4|46.1|46.41|46.11|46.37|46.07|20
1722932470000|2024-08-06 08:21:10|46.38|46.08|46.33|46.03|46.4|46.1|46.31|46.01|19
1722932480000|2024-08-06 08:21:20|46.35|46.05|46.34|46.04|46.36|46.06|46.31|46.01|18
1722932490000|2024-08-06 08:21:30|46.35|46.05|46.4|46.1|46.4|46.1|46.32|46.02|22
1722932500000|2024-08-06 08:21:40|46.37|46.07|46.37|46.07|46.4|46.1|46.36|46.06|24
1722932510000|2024-08-06 08:21:50|46.36|46.06|46.4|46.1|46.41|46.11|46.36|46.06|15
1722932520000|2024-08-06 08:22:00|46.37|46.07|46.4|46.1|46.42|46.12|46.36|46.06|18
1722932530000|2024-08-06 08:22:10|46.37|46.07|46.34|46.04|46.41|46.11|46.31|46.01|21
1722932540000|2024-08-06 08:22:20|46.35|46.05|46.39|46.09|46.42|46.12|46.31|46.01|21
1722932550000|2024-08-06 08:22:30|46.41|46.11|46.37|46.07|46.41|46.11|46.36|46.06|14
1722932560000|2024-08-06 08:22:40|46.36|46.06|46.4|46.1|46.4|46.1|46.36|46.06|18
1722932570000|2024-08-06 08:22:50|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|11
1722932580000|2024-08-06 08:23:00|46.38|46.08|46.39|46.09|46.41|46.11|46.36|46.06|19
1722932590000|2024-08-06 08:23:10|46.4|46.1|46.39|46.09|46.4|46.1|46.36|46.06|19
1722932600000|2024-08-06 08:23:20|46.38|46.08|46.31|46.01|46.39|46.09|46.31|46.01|19
1722932610000|2024-08-06 08:23:30|46.34|46.04|46.4|46.1|46.4|46.1|46.33|46.03|20
1722932620000|2024-08-06 08:23:40|46.38|46.08|46.41|46.11|46.41|46.11|46.37|46.07|13
1722932630000|2024-08-06 08:23:50|46.4|46.1|46.41|46.11|46.41|46.11|46.37|46.07|6
1722932640000|2024-08-06 08:24:00|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|12
1722932650000|2024-08-06 08:24:10|46.38|46.08|46.35|46.05|46.39|46.09|46.33|46.03|14
1722932660000|2024-08-06 08:24:20|46.36|46.06|46.38|46.08|46.4|46.1|46.34|46.04|21
1722932670000|2024-08-06 08:24:30|46.39|46.09|46.37|46.07|46.4|46.1|46.34|46.04|20
1722932680000|2024-08-06 08:24:40|46.39|46.09|46.36|46.06|46.4|46.1|46.35|46.05|21
1722932690000|2024-08-06 08:24:50|46.35|46.05|46.35|46.05|46.36|46.06|46.32|46.02|10
1722932700000|2024-08-06 08:25:00|46.33|46.03|46.38|46.08|46.41|46.11|46.33|46.03|15
1722932710000|2024-08-06 08:25:10|46.39|46.09|46.42|46.12|46.42|46.12|46.36|46.06|25
1722932720000|2024-08-06 08:25:20|46.39|46.09|46.41|46.11|46.43|46.13|46.39|46.09|25
1722932730000|2024-08-06 08:25:30|46.42|46.12|46.35|46.05|46.42|46.12|46.32|46.02|16
1722932740000|2024-08-06 08:25:40|46.34|46.04|46.39|46.09|46.4|46.1|46.32|46.02|20
1722932750000|2024-08-06 08:25:50|46.38|46.08|46.36|46.06|46.38|46.08|46.35|46.05|11
1722932760000|2024-08-06 08:26:00|46.39|46.09|46.39|46.09|46.4|46.1|46.35|46.05|9
1722932770000|2024-08-06 08:26:10|46.4|46.1|46.39|46.09|46.4|46.1|46.35|46.05|13
1722932780000|2024-08-06 08:26:20|46.38|46.08|46.4|46.1|46.41|46.11|46.37|46.07|21
1722932790000|2024-08-06 08:26:30|46.39|46.09|46.37|46.07|46.4|46.1|46.36|46.06|10
1722932800000|2024-08-06 08:26:40|46.39|46.09|46.36|46.06|46.39|46.09|46.34|46.04|14
1722932810000|2024-08-06 08:26:50|46.37|46.07|46.35|46.05|46.39|46.09|46.33|46.03|16
1722932820000|2024-08-06 08:27:00|46.33|46.03|46.31|46.01|46.34|46.04|46.28|45.98|10
1722932830000|2024-08-06 08:27:10|46.34|46.04|46.35|46.05|46.35|46.05|46.31|46.01|14
1722932840000|2024-08-06 08:27:20|46.33|46.03|46.34|46.04|46.36|46.06|46.32|46.02|7
1722932850000|2024-08-06 08:27:30|46.33|46.03|46.3|46|46.33|46.03|46.29|45.99|16
1722932860000|2024-08-06 08:27:40|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|11
1722932870000|2024-08-06 08:27:50|46.28|45.98|46.27|45.97|46.31|46.01|46.26|45.96|14
1722932880000|2024-08-06 08:28:00|46.28|45.98|46.31|46.01|46.32|46.02|46.27|45.97|12
1722932890000|2024-08-06 08:28:10|46.3|46|46.3|46|46.31|46.01|46.28|45.98|18
1722932900000|2024-08-06 08:28:20|46.31|46.01|46.27|45.97|46.31|46.01|46.26|45.96|21
1722932910000|2024-08-06 08:28:30|46.28|45.98|46.29|45.99|46.29|45.99|46.26|45.96|19
1722932920000|2024-08-06 08:28:40|46.25|45.95|46.28|45.98|46.31|46.01|46.25|45.95|17
1722932930000|2024-08-06 08:28:50|46.3|46|46.31|46.01|46.31|46.01|46.27|45.97|12
1722932940000|2024-08-06 08:29:00|46.32|46.02|46.25|45.95|46.32|46.02|46.24|45.94|17
1722932950000|2024-08-06 08:29:10|46.3|46|46.28|45.98|46.3|46|46.25|45.95|24
1722932960000|2024-08-06 08:29:20|46.26|45.96|46.3|46|46.3|46|46.25|45.95|12
1722932970000|2024-08-06 08:29:30|46.29|45.99|46.26|45.96|46.29|45.99|46.24|45.94|22
1722932980000|2024-08-06 08:29:40|46.25|45.95|46.23|45.93|46.28|45.98|46.22|45.92|28
1722932990000|2024-08-06 08:29:50|46.24|45.94|46.24|45.94|46.25|45.95|46.21|45.91|16
1722933000000|2024-08-06 08:30:00|46.26|45.96|46.29|45.99|46.3|46|46.24|45.94|17
1722933010000|2024-08-06 08:30:10|46.31|46.01|46.24|45.94|46.31|46.01|46.24|45.94|20
1722933020000|2024-08-06 08:30:20|46.27|45.97|46.29|45.99|46.29|45.99|46.24|45.94|15
1722933030000|2024-08-06 08:30:30|46.28|45.98|46.3|46|46.3|46|46.25|45.95|13
1722933040000|2024-08-06 08:30:40|46.26|45.96|46.26|45.96|46.3|46|46.25|45.95|19
1722933050000|2024-08-06 08:30:50|46.28|45.98|46.29|45.99|46.31|46.01|46.26|45.96|20
1722933060000|2024-08-06 08:31:00|46.27|45.97|46.27|45.97|46.3|46|46.24|45.94|20
1722933070000|2024-08-06 08:31:10|46.24|45.94|46.23|45.93|46.28|45.98|46.21|45.91|22
1722933080000|2024-08-06 08:31:20|46.21|45.91|46.19|45.89|46.25|45.95|46.16|45.86|22
1722933090000|2024-08-06 08:31:30|46.21|45.91|46.16|45.86|46.21|45.91|46.14|45.84|17
1722933100000|2024-08-06 08:31:40|46.14|45.84|46.12|45.82|46.19|45.89|46.11|45.81|20
1722933110000|2024-08-06 08:31:50|46.14|45.84|46.16|45.86|46.17|45.87|46.11|45.81|17
1722933120000|2024-08-06 08:32:00|46.14|45.84|46.17|45.87|46.2|45.9|46.14|45.84|25
1722933130000|2024-08-06 08:32:10|46.21|45.91|46.2|45.9|46.21|45.91|46.15|45.85|24
1722933140000|2024-08-06 08:32:20|46.19|45.89|46.12|45.82|46.2|45.9|46.12|45.82|20
1722933150000|2024-08-06 08:32:30|46.14|45.84|46.13|45.83|46.2|45.9|46.13|45.83|23
1722933160000|2024-08-06 08:32:40|46.15|45.85|46.13|45.83|46.16|45.86|46.12|45.82|19
1722933170000|2024-08-06 08:32:50|46.15|45.85|46.11|45.81|46.16|45.86|46.11|45.81|27
1722933180000|2024-08-06 08:33:00|46.14|45.84|46.11|45.81|46.15|45.85|46.11|45.81|23
1722933190000|2024-08-06 08:33:10|46.13|45.83|46.08|45.78|46.14|45.84|46.08|45.78|22
1722933200000|2024-08-06 08:33:20|46.11|45.81|46.08|45.78|46.12|45.82|46.08|45.78|19
1722933210000|2024-08-06 08:33:30|46.1|45.8|46.11|45.81|46.11|45.81|46.07|45.77|19
1722933220000|2024-08-06 08:33:40|46.09|45.79|46.08|45.78|46.13|45.83|46.08|45.78|19
1722933230000|2024-08-06 08:33:50|46.1|45.8|46.1|45.8|46.12|45.82|46.06|45.76|27
1722933240000|2024-08-06 08:34:00|46.07|45.77|46.08|45.78|46.12|45.82|46.07|45.77|22
1722933250000|2024-08-06 08:34:10|46.1|45.8|46.11|45.81|46.11|45.81|46.02|45.72|22
1722933260000|2024-08-06 08:34:20|46.07|45.77|46.01|45.71|46.11|45.81|46.01|45.71|21
1722933270000|2024-08-06 08:34:30|46.02|45.72|45.98|45.68|46.04|45.74|45.95|45.65|27
1722933280000|2024-08-06 08:34:40|45.99|45.69|45.93|45.63|45.99|45.69|45.91|45.61|22
1722933290000|2024-08-06 08:34:50|45.94|45.64|45.91|45.61|45.95|45.65|45.89|45.59|26
1722933300000|2024-08-06 08:35:00|45.89|45.59|45.91|45.61|45.93|45.63|45.86|45.56|28
1722933310000|2024-08-06 08:35:10|45.87|45.57|45.88|45.58|45.92|45.62|45.85|45.55|24
1722933320000|2024-08-06 08:35:20|45.89|45.59|45.86|45.56|45.92|45.62|45.82|45.52|31
1722933330000|2024-08-06 08:35:30|45.85|45.55|45.84|45.54|45.89|45.59|45.83|45.53|26
1722933340000|2024-08-06 08:35:40|45.86|45.56|45.87|45.57|45.87|45.57|45.82|45.52|17
1722933350000|2024-08-06 08:35:50|45.88|45.58|45.94|45.64|45.95|45.65|45.87|45.57|19
1722933360000|2024-08-06 08:36:00|45.95|45.65|46.01|45.71|46.01|45.71|45.93|45.63|28
1722933370000|2024-08-06 08:36:10|46|45.7|45.97|45.67|46.03|45.73|45.96|45.66|20
1722933380000|2024-08-06 08:36:20|45.96|45.66|45.93|45.63|45.99|45.69|45.91|45.61|22
1722933390000|2024-08-06 08:36:30|45.92|45.62|45.88|45.58|45.92|45.62|45.85|45.55|23
1722933400000|2024-08-06 08:36:40|45.87|45.57|45.83|45.53|45.87|45.57|45.83|45.53|17
1722933410000|2024-08-06 08:36:50|45.86|45.56|45.84|45.54|45.87|45.57|45.79|45.49|28
1722933420000|2024-08-06 08:37:00|45.81|45.51|45.85|45.55|45.85|45.55|45.79|45.49|21
1722933430000|2024-08-06 08:37:10|45.84|45.54|45.85|45.55|45.86|45.56|45.83|45.53|15
1722933440000|2024-08-06 08:37:20|45.86|45.56|45.81|45.51|45.86|45.56|45.81|45.51|21
1722933450000|2024-08-06 08:37:30|45.82|45.52|45.8|45.5|45.83|45.53|45.76|45.46|15
1722933460000|2024-08-06 08:37:40|45.79|45.49|45.87|45.57|45.87|45.57|45.77|45.47|21
1722933470000|2024-08-06 08:37:50|45.88|45.58|45.84|45.54|45.88|45.58|45.83|45.53|19
1722933480000|2024-08-06 08:38:00|45.85|45.55|45.92|45.62|45.92|45.62|45.83|45.53|22
1722933490000|2024-08-06 08:38:10|45.91|45.61|45.93|45.63|45.94|45.64|45.9|45.6|24
1722933500000|2024-08-06 08:38:20|45.95|45.65|45.95|45.65|45.97|45.67|45.91|45.61|23
1722933510000|2024-08-06 08:38:30|45.92|45.62|45.9|45.6|45.94|45.64|45.88|45.58|14
1722933520000|2024-08-06 08:38:40|45.91|45.61|45.88|45.58|45.93|45.63|45.87|45.57|22
1722933530000|2024-08-06 08:38:50|45.92|45.62|45.89|45.59|45.92|45.62|45.87|45.57|21
1722933540000|2024-08-06 08:39:00|45.9|45.6|45.92|45.62|45.93|45.63|45.87|45.57|23
1722933550000|2024-08-06 08:39:10|45.93|45.63|45.95|45.65|45.95|45.65|45.9|45.6|18
1722933560000|2024-08-06 08:39:20|45.91|45.61|45.94|45.64|45.96|45.66|45.91|45.61|17
1722933570000|2024-08-06 08:39:30|45.93|45.63|45.93|45.63|45.95|45.65|45.91|45.61|14
1722933580000|2024-08-06 08:39:40|45.91|45.61|45.96|45.66|45.96|45.66|45.91|45.61|17
1722933590000|2024-08-06 08:39:50|45.95|45.65|45.93|45.63|45.97|45.67|45.91|45.61|17
1722933600000|2024-08-06 08:40:00|45.91|45.61|45.97|45.67|45.97|45.67|45.91|45.61|24
1722933610000|2024-08-06 08:40:10|45.99|45.69|46.05|45.75|46.05|45.75|45.97|45.67|26
1722933620000|2024-08-06 08:40:20|46.04|45.74|46.03|45.73|46.06|45.76|46.03|45.73|14
1722933630000|2024-08-06 08:40:30|46.04|45.74|46.05|45.75|46.05|45.75|46|45.7|12
1722933640000|2024-08-06 08:40:40|46.03|45.73|46.02|45.72|46.04|45.74|46.01|45.71|13
1722933650000|2024-08-06 08:40:50|46.01|45.71|45.97|45.67|46.02|45.72|45.97|45.67|14
1722933660000|2024-08-06 08:41:00|45.98|45.68|45.97|45.67|46.03|45.73|45.93|45.63|22
1722933670000|2024-08-06 08:41:10|45.98|45.68|46.03|45.73|46.03|45.73|45.97|45.67|17
1722933680000|2024-08-06 08:41:20|46|45.7|45.97|45.67|46.03|45.73|45.94|45.64|23
1722933690000|2024-08-06 08:41:30|45.98|45.68|45.95|45.65|45.98|45.68|45.93|45.63|14
1722933700000|2024-08-06 08:41:40|45.94|45.64|45.93|45.63|45.95|45.65|45.93|45.63|15
1722933710000|2024-08-06 08:41:50|45.94|45.64|45.96|45.66|45.96|45.66|45.93|45.63|14
1722933720000|2024-08-06 08:42:00|45.93|45.63|45.93|45.63|45.96|45.66|45.91|45.61|16
1722933730000|2024-08-06 08:42:10|45.94|45.64|45.9|45.6|45.95|45.65|45.9|45.6|16
1722933740000|2024-08-06 08:42:20|45.93|45.63|45.89|45.59|45.93|45.63|45.86|45.56|12
1722933750000|2024-08-06 08:42:30|45.9|45.6|45.89|45.59|45.91|45.61|45.88|45.58|17
1722933760000|2024-08-06 08:42:40|45.92|45.62|45.92|45.62|45.93|45.63|45.9|45.6|11
1722933770000|2024-08-06 08:42:50|45.88|45.58|45.94|45.64|45.96|45.66|45.88|45.58|16
1722933780000|2024-08-06 08:43:00|45.93|45.63|45.98|45.68|45.98|45.68|45.92|45.62|25
1722933790000|2024-08-06 08:43:10|45.95|45.65|45.98|45.68|46.01|45.71|45.95|45.65|24
1722933800000|2024-08-06 08:43:20|45.99|45.69|45.98|45.68|46|45.7|45.96|45.66|16
1722933810000|2024-08-06 08:43:30|46|45.7|45.99|45.69|46|45.7|45.95|45.65|15
1722933820000|2024-08-06 08:43:40|45.98|45.68|46|45.7|46.01|45.71|45.96|45.66|21
1722933830000|2024-08-06 08:43:50|45.99|45.69|45.97|45.67|46.03|45.73|45.95|45.65|20
1722933840000|2024-08-06 08:44:00|45.95|45.65|46|45.7|46.01|45.71|45.95|45.65|26
1722933850000|2024-08-06 08:44:10|45.97|45.67|45.99|45.69|46.02|45.72|45.96|45.66|17
1722933860000|2024-08-06 08:44:20|45.98|45.68|46|45.7|46|45.7|45.95|45.65|13
1722933870000|2024-08-06 08:44:30|45.96|45.66|45.99|45.69|46|45.7|45.96|45.66|8
1722933880000|2024-08-06 08:44:40|45.95|45.65|45.97|45.67|45.99|45.69|45.93|45.63|16
1722933890000|2024-08-06 08:44:50|45.96|45.66|45.93|45.63|45.96|45.66|45.91|45.61|13
1722933900000|2024-08-06 08:45:00|45.94|45.64|45.99|45.69|46|45.7|45.91|45.61|27
1722933910000|2024-08-06 08:45:10|45.96|45.66|45.93|45.63|45.96|45.66|45.92|45.62|24
1722933920000|2024-08-06 08:45:20|45.94|45.64|45.93|45.63|45.94|45.64|45.88|45.58|19
1722933930000|2024-08-06 08:45:30|45.91|45.61|45.89|45.59|45.93|45.63|45.89|45.59|16
1722933940000|2024-08-06 08:45:40|45.91|45.61|45.87|45.57|45.91|45.61|45.83|45.53|25
1722933950000|2024-08-06 08:45:50|45.89|45.59|45.88|45.58|45.92|45.62|45.86|45.56|27
1722933960000|2024-08-06 08:46:00|45.91|45.61|45.89|45.59|45.93|45.63|45.87|45.57|25
1722933970000|2024-08-06 08:46:10|45.92|45.62|45.92|45.62|45.95|45.65|45.89|45.59|19
1722933980000|2024-08-06 08:46:20|45.94|45.64|45.94|45.64|45.96|45.66|45.9|45.6|24
1722933990000|2024-08-06 08:46:30|45.95|45.65|45.92|45.62|45.96|45.66|45.9|45.6|21
1722934000000|2024-08-06 08:46:40|45.9|45.6|45.92|45.62|45.95|45.65|45.88|45.58|28
1722934010000|2024-08-06 08:46:50|45.93|45.63|45.87|45.57|45.93|45.63|45.84|45.54|23
1722934020000|2024-08-06 08:47:00|45.89|45.59|45.88|45.58|45.89|45.59|45.81|45.51|26
1722934030000|2024-08-06 08:47:10|45.87|45.57|45.84|45.54|45.89|45.59|45.83|45.53|22
1722934040000|2024-08-06 08:47:20|45.85|45.55|45.8|45.5|45.85|45.55|45.77|45.47|25
1722934050000|2024-08-06 08:47:30|45.79|45.49|45.74|45.44|45.79|45.49|45.69|45.39|17
1722934060000|2024-08-06 08:47:40|45.7|45.4|45.61|45.31|45.72|45.42|45.61|45.31|21
1722934070000|2024-08-06 08:47:50|45.59|45.29|45.63|45.33|45.66|45.36|45.59|45.29|25
1722934080000|2024-08-06 08:48:00|45.62|45.32|45.63|45.33|45.63|45.33|45.58|45.28|29
1722934090000|2024-08-06 08:48:10|45.64|45.34|45.68|45.38|45.69|45.39|45.61|45.31|21
1722934100000|2024-08-06 08:48:20|45.69|45.39|45.72|45.42|45.73|45.43|45.66|45.36|23
1722934110000|2024-08-06 08:48:30|45.71|45.41|45.72|45.42|45.74|45.44|45.68|45.38|24
1722934120000|2024-08-06 08:48:40|45.74|45.44|45.72|45.42|45.74|45.44|45.68|45.38|20
1722934130000|2024-08-06 08:48:50|45.7|45.4|45.74|45.44|45.75|45.45|45.7|45.4|25
1722934140000|2024-08-06 08:49:00|45.76|45.46|45.74|45.44|45.77|45.47|45.71|45.41|27
1722934150000|2024-08-06 08:49:10|45.71|45.41|45.8|45.5|45.81|45.51|45.69|45.39|27
1722934160000|2024-08-06 08:49:20|45.78|45.48|45.79|45.49|45.81|45.51|45.76|45.46|23
1722934170000|2024-08-06 08:49:30|45.8|45.5|45.81|45.51|45.81|45.51|45.76|45.46|20
1722934180000|2024-08-06 08:49:40|45.78|45.48|45.77|45.47|45.82|45.52|45.77|45.47|20
1722934190000|2024-08-06 08:49:50|45.8|45.5|45.79|45.49|45.82|45.52|45.77|45.47|20
1722934200000|2024-08-06 08:50:00|45.8|45.5|45.81|45.51|45.83|45.53|45.79|45.49|23
1722934210000|2024-08-06 08:50:10|45.79|45.49|45.83|45.53|45.84|45.54|45.79|45.49|22
1722934220000|2024-08-06 08:50:20|45.84|45.54|45.88|45.58|45.92|45.62|45.84|45.54|24
1722934230000|2024-08-06 08:50:30|45.9|45.6|45.89|45.59|45.92|45.62|45.85|45.55|26
1722934240000|2024-08-06 08:50:40|45.88|45.58|45.84|45.54|45.9|45.6|45.82|45.52|24
1722934250000|2024-08-06 08:50:50|45.81|45.51|45.89|45.59|45.9|45.6|45.81|45.51|27
1722934260000|2024-08-06 08:51:00|45.87|45.57|45.81|45.51|45.88|45.58|45.79|45.49|23
1722934270000|2024-08-06 08:51:10|45.82|45.52|45.88|45.58|45.89|45.59|45.82|45.52|20
1722934280000|2024-08-06 08:51:20|45.87|45.57|45.87|45.57|45.91|45.61|45.87|45.57|17
1722934290000|2024-08-06 08:51:30|45.89|45.59|45.85|45.55|45.89|45.59|45.81|45.51|20
1722934300000|2024-08-06 08:51:40|45.84|45.54|45.85|45.55|45.87|45.57|45.83|45.53|17
1722934310000|2024-08-06 08:51:50|45.82|45.52|45.82|45.52|45.85|45.55|45.82|45.52|17
1722934320000|2024-08-06 08:52:00|45.8|45.5|45.81|45.51|45.83|45.53|45.77|45.47|30
1722934330000|2024-08-06 08:52:10|45.8|45.5|45.82|45.52|45.83|45.53|45.77|45.47|24
1722934340000|2024-08-06 08:52:20|45.83|45.53|45.9|45.6|45.91|45.61|45.83|45.53|22
1722934350000|2024-08-06 08:52:30|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|15
1722934360000|2024-08-06 08:52:40|45.9|45.6|45.91|45.61|45.91|45.61|45.88|45.58|7
1722934370000|2024-08-06 08:52:50|45.9|45.6|45.88|45.58|45.91|45.61|45.86|45.56|18
1722934380000|2024-08-06 08:53:00|45.89|45.59|45.88|45.58|45.89|45.59|45.85|45.55|28
1722934390000|2024-08-06 08:53:10|45.9|45.6|45.89|45.59|45.9|45.6|45.85|45.55|22
1722934400000|2024-08-06 08:53:20|45.86|45.56|45.92|45.62|45.95|45.65|45.86|45.56|26
1722934410000|2024-08-06 08:53:30|45.98|45.68|45.98|45.68|45.99|45.69|45.94|45.64|21
1722934420000|2024-08-06 08:53:40|45.97|45.67|45.98|45.68|45.98|45.68|45.94|45.64|17
1722934430000|2024-08-06 08:53:50|45.97|45.67|45.99|45.69|46|45.7|45.95|45.65|18
1722934440000|2024-08-06 08:54:00|45.96|45.66|45.97|45.67|46|45.7|45.96|45.66|14
1722934450000|2024-08-06 08:54:10|45.99|45.69|45.99|45.69|45.99|45.69|45.97|45.67|11
1722934460000|2024-08-06 08:54:20|45.97|45.67|45.99|45.69|45.99|45.69|45.95|45.65|25
1722934470000|2024-08-06 08:54:30|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|10
1722934480000|2024-08-06 08:54:40|45.98|45.68|45.99|45.69|45.99|45.69|45.96|45.66|12
1722934490000|2024-08-06 08:54:50|45.95|45.65|45.99|45.69|46|45.7|45.95|45.65|12
1722934500000|2024-08-06 08:55:00|46|45.7|46.04|45.74|46.06|45.76|45.99|45.69|14
1722934510000|2024-08-06 08:55:10|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|10
1722934520000|2024-08-06 08:55:20|46.05|45.75|46.08|45.78|46.12|45.82|46.05|45.75|10
1722934530000|2024-08-06 08:55:30|46.11|45.81|46.08|45.78|46.11|45.81|46.05|45.75|17
1722934540000|2024-08-06 08:55:40|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|7
1722934550000|2024-08-06 08:55:50|46.05|45.75|46.07|45.77|46.07|45.77|46.04|45.74|7
1722934560000|2024-08-06 08:56:00|46.04|45.74|46.07|45.77|46.07|45.77|46|45.7|17
1722934570000|2024-08-06 08:56:10|46.05|45.75|46.08|45.78|46.08|45.78|46.03|45.73|14
1722934580000|2024-08-06 08:56:20|46.07|45.77|46.07|45.77|46.08|45.78|46.04|45.74|16
1722934590000|2024-08-06 08:56:30|46.1|45.8|46.09|45.79|46.11|45.81|46.05|45.75|21
1722934600000|2024-08-06 08:56:40|46.11|45.81|46.12|45.82|46.12|45.82|46.07|45.77|12
1722934610000|2024-08-06 08:56:50|46.11|45.81|46.1|45.8|46.12|45.82|46.06|45.76|14
1722934620000|2024-08-06 08:57:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|14
1722934630000|2024-08-06 08:57:10|46.09|45.79|46.12|45.82|46.12|45.82|46.07|45.77|14
1722934640000|2024-08-06 08:57:20|46.11|45.81|46.11|45.81|46.12|45.82|46.08|45.78|12
1722934650000|2024-08-06 08:57:30|46.1|45.8|46.08|45.78|46.11|45.81|46.07|45.77|7
1722934660000|2024-08-06 08:57:40|46.09|45.79|46.08|45.78|46.09|45.79|46.05|45.75|11
1722934670000|2024-08-06 08:57:50|46.05|45.75|46.08|45.78|46.1|45.8|46.05|45.75|15
1722934680000|2024-08-06 08:58:00|46.07|45.77|46.04|45.74|46.08|45.78|46.01|45.71|16
1722934690000|2024-08-06 08:58:10|46.03|45.73|46.03|45.73|46.04|45.74|46|45.7|8
1722934700000|2024-08-06 08:58:20|46.02|45.72|46|45.7|46.03|45.73|45.99|45.69|14
1722934710000|2024-08-06 08:58:30|46.03|45.73|46.03|45.73|46.03|45.73|46|45.7|9
1722934720000|2024-08-06 08:58:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1722934730000|2024-08-06 08:58:50|46.02|45.72|46.01|45.71|46.03|45.73|45.98|45.68|11
1722934740000|2024-08-06 08:59:00|45.98|45.68|45.98|45.68|46.01|45.71|45.98|45.68|10
1722934750000|2024-08-06 08:59:10|46.01|45.71|46.01|45.71|46.02|45.72|45.98|45.68|11
1722934760000|2024-08-06 08:59:20|45.98|45.68|45.95|45.65|46.01|45.71|45.95|45.65|11
1722934770000|2024-08-06 08:59:30|45.93|45.63|45.91|45.61|45.98|45.68|45.9|45.6|14
1722934780000|2024-08-06 08:59:40|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|6
1722934790000|2024-08-06 08:59:50|45.89|45.59|45.92|45.62|45.94|45.64|45.87|45.57|20
1722934800000|2024-08-06 09:00:00|45.91|45.61|45.91|45.61|45.92|45.62|45.89|45.59|18
1722934810000|2024-08-06 09:00:10|45.92|45.62|45.85|45.55|45.92|45.62|45.85|45.55|13
1722934820000|2024-08-06 09:00:20|45.86|45.56|45.85|45.55|45.88|45.58|45.81|45.51|21
1722934830000|2024-08-06 09:00:30|45.83|45.53|45.84|45.54|45.84|45.54|45.8|45.5|15
1722934840000|2024-08-06 09:00:40|45.81|45.51|45.88|45.58|45.89|45.59|45.81|45.51|13
1722934850000|2024-08-06 09:00:50|45.87|45.57|45.87|45.57|45.9|45.6|45.87|45.57|18
1722934860000|2024-08-06 09:01:00|45.85|45.55|45.84|45.54|45.88|45.58|45.81|45.51|18
1722934870000|2024-08-06 09:01:10|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|10
1722934880000|2024-08-06 09:01:20|45.84|45.54|45.83|45.53|45.85|45.55|45.81|45.51|29
1722934890000|2024-08-06 09:01:30|45.84|45.54|45.83|45.53|45.84|45.54|45.81|45.51|24
1722934900000|2024-08-06 09:01:40|45.81|45.51|45.81|45.51|45.83|45.53|45.79|45.49|17
1722934910000|2024-08-06 09:01:50|45.8|45.5|45.79|45.49|45.81|45.51|45.76|45.46|20
1722934920000|2024-08-06 09:02:00|45.78|45.48|45.78|45.48|45.79|45.49|45.7|45.4|17
1722934930000|2024-08-06 09:02:10|45.8|45.5|45.76|45.46|45.8|45.5|45.75|45.45|22
1722934940000|2024-08-06 09:02:20|45.75|45.45|45.71|45.41|45.76|45.46|45.69|45.39|9
1722934950000|2024-08-06 09:02:30|45.72|45.42|45.67|45.37|45.72|45.42|45.66|45.36|18
1722934960000|2024-08-06 09:02:40|45.69|45.39|45.68|45.38|45.7|45.4|45.66|45.36|17
1722934970000|2024-08-06 09:02:50|45.69|45.39|45.7|45.4|45.71|45.41|45.67|45.37|16
1722934980000|2024-08-06 09:03:00|45.69|45.39|45.7|45.4|45.7|45.4|45.66|45.36|15
1722934990000|2024-08-06 09:03:10|45.69|45.39|45.66|45.36|45.7|45.4|45.65|45.35|16
1722935000000|2024-08-06 09:03:20|45.64|45.34|45.63|45.33|45.67|45.37|45.62|45.32|15
1722935010000|2024-08-06 09:03:30|45.62|45.32|45.61|45.31|45.66|45.36|45.61|45.31|15
1722935020000|2024-08-06 09:03:40|45.64|45.34|45.64|45.34|45.66|45.36|45.62|45.32|15
1722935030000|2024-08-06 09:03:50|45.62|45.32|45.64|45.34|45.64|45.34|45.6|45.3|11
1722935040000|2024-08-06 09:04:00|45.62|45.32|45.66|45.36|45.69|45.39|45.62|45.32|18
1722935050000|2024-08-06 09:04:10|45.64|45.34|45.69|45.39|45.69|45.39|45.64|45.34|16
1722935060000|2024-08-06 09:04:20|45.65|45.35|45.69|45.39|45.7|45.4|45.65|45.35|15
1722935070000|2024-08-06 09:04:30|45.67|45.37|45.68|45.38|45.69|45.39|45.64|45.34|17
1722935080000|2024-08-06 09:04:40|45.67|45.37|45.7|45.4|45.7|45.4|45.65|45.35|18
1722935090000|2024-08-06 09:04:50|45.69|45.39|45.69|45.39|45.7|45.4|45.67|45.37|11
1722935100000|2024-08-06 09:05:00|45.67|45.37|45.71|45.41|45.72|45.42|45.67|45.37|23
1722935110000|2024-08-06 09:05:10|45.72|45.42|45.77|45.47|45.8|45.5|45.72|45.42|25
1722935120000|2024-08-06 09:05:20|45.78|45.48|45.76|45.46|45.79|45.49|45.72|45.42|22
1722935130000|2024-08-06 09:05:30|45.78|45.48|45.73|45.43|45.79|45.49|45.72|45.42|23
1722935140000|2024-08-06 09:05:40|45.71|45.41|45.74|45.44|45.74|45.44|45.71|45.41|7
1722935150000|2024-08-06 09:05:50|45.73|45.43|45.78|45.48|45.79|45.49|45.73|45.43|17
1722935160000|2024-08-06 09:06:00|45.77|45.47|45.75|45.45|45.78|45.48|45.74|45.44|14
1722935170000|2024-08-06 09:06:10|45.76|45.46|45.73|45.43|45.76|45.46|45.72|45.42|19
1722935180000|2024-08-06 09:06:20|45.72|45.42|45.75|45.45|45.78|45.48|45.72|45.42|17
1722935190000|2024-08-06 09:06:30|45.76|45.46|45.77|45.47|45.78|45.48|45.75|45.45|14
1722935200000|2024-08-06 09:06:40|45.76|45.46|45.74|45.44|45.79|45.49|45.73|45.43|18
1722935210000|2024-08-06 09:06:50|45.75|45.45|45.73|45.43|45.75|45.45|45.7|45.4|11
1722935220000|2024-08-06 09:07:00|45.71|45.41|45.7|45.4|45.74|45.44|45.67|45.37|16
1722935230000|2024-08-06 09:07:10|45.68|45.38|45.66|45.36|45.71|45.41|45.64|45.34|15
1722935240000|2024-08-06 09:07:20|45.67|45.37|45.65|45.35|45.68|45.38|45.62|45.32|20
1722935250000|2024-08-06 09:07:30|45.66|45.36|45.67|45.37|45.69|45.39|45.63|45.33|22
1722935260000|2024-08-06 09:07:40|45.65|45.35|45.68|45.38|45.7|45.4|45.65|45.35|21
1722935270000|2024-08-06 09:07:50|45.67|45.37|45.68|45.38|45.68|45.38|45.65|45.35|22
1722935280000|2024-08-06 09:08:00|45.67|45.37|45.73|45.43|45.76|45.46|45.66|45.36|23
1722935290000|2024-08-06 09:08:10|45.75|45.45|45.78|45.48|45.79|45.49|45.73|45.43|21
1722935300000|2024-08-06 09:08:20|45.77|45.47|45.78|45.48|45.8|45.5|45.76|45.46|24
1722935310000|2024-08-06 09:08:30|45.76|45.46|45.79|45.49|45.8|45.5|45.76|45.46|13
1722935320000|2024-08-06 09:08:40|45.78|45.48|45.76|45.46|45.78|45.48|45.75|45.45|25
1722935330000|2024-08-06 09:08:50|45.75|45.45|45.78|45.48|45.81|45.51|45.75|45.45|20
1722935340000|2024-08-06 09:09:00|45.76|45.46|45.74|45.44|45.79|45.49|45.74|45.44|18
1722935350000|2024-08-06 09:09:10|45.73|45.43|45.76|45.46|45.78|45.48|45.73|45.43|26
1722935360000|2024-08-06 09:09:20|45.77|45.47|45.78|45.48|45.79|45.49|45.75|45.45|22
1722935370000|2024-08-06 09:09:30|45.75|45.45|45.77|45.47|45.78|45.48|45.74|45.44|24
1722935380000|2024-08-06 09:09:40|45.75|45.45|45.78|45.48|45.78|45.48|45.74|45.44|16
1722935390000|2024-08-06 09:09:50|45.77|45.47|45.77|45.47|45.78|45.48|45.75|45.45|23
1722935400000|2024-08-06 09:10:00|45.78|45.48|45.81|45.51|45.82|45.52|45.76|45.46|20
1722935410000|2024-08-06 09:10:10|45.8|45.5|45.8|45.5|45.84|45.54|45.78|45.48|25
1722935420000|2024-08-06 09:10:20|45.83|45.53|45.78|45.48|45.85|45.55|45.76|45.46|21
1722935430000|2024-08-06 09:10:30|45.79|45.49|45.75|45.45|45.79|45.49|45.73|45.43|22
1722935440000|2024-08-06 09:10:40|45.76|45.46|45.78|45.48|45.79|45.49|45.73|45.43|20
1722935450000|2024-08-06 09:10:50|45.77|45.47|45.76|45.46|45.77|45.47|45.73|45.43|19
1722935460000|2024-08-06 09:11:00|45.74|45.44|45.74|45.44|45.77|45.47|45.73|45.43|21
1722935470000|2024-08-06 09:11:10|45.73|45.43|45.74|45.44|45.75|45.45|45.73|45.43|10
1722935480000|2024-08-06 09:11:20|45.73|45.43|45.75|45.45|45.76|45.46|45.72|45.42|20
1722935490000|2024-08-06 09:11:30|45.74|45.44|45.73|45.43|45.76|45.46|45.73|45.43|18
1722935500000|2024-08-06 09:11:40|45.75|45.45|45.74|45.44|45.75|45.45|45.7|45.4|22
1722935510000|2024-08-06 09:11:50|45.75|45.45|45.75|45.45|45.77|45.47|45.74|45.44|18
1722935520000|2024-08-06 09:12:00|45.76|45.46|45.76|45.46|45.77|45.47|45.73|45.43|17
1722935530000|2024-08-06 09:12:10|45.75|45.45|45.72|45.42|45.76|45.46|45.7|45.4|29
1722935540000|2024-08-06 09:12:20|45.73|45.43|45.75|45.45|45.77|45.47|45.72|45.42|18
1722935550000|2024-08-06 09:12:30|45.74|45.44|45.76|45.46|45.78|45.48|45.74|45.44|13
1722935560000|2024-08-06 09:12:40|45.75|45.45|45.77|45.47|45.77|45.47|45.72|45.42|12
1722935570000|2024-08-06 09:12:50|45.76|45.46|45.76|45.46|45.76|45.46|45.73|45.43|12
1722935580000|2024-08-06 09:13:00|45.75|45.45|45.73|45.43|45.76|45.46|45.7|45.4|21
1722935590000|2024-08-06 09:13:10|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1722935600000|2024-08-06 09:13:20|45.71|45.41|45.72|45.42|45.76|45.46|45.71|45.41|14
1722935610000|2024-08-06 09:13:30|45.76|45.46|45.77|45.47|45.77|45.47|45.73|45.43|14
1722935620000|2024-08-06 09:13:40|45.74|45.44|45.76|45.46|45.76|45.46|45.73|45.43|19
1722935630000|2024-08-06 09:13:50|45.78|45.48|45.77|45.47|45.78|45.48|45.75|45.45|15
1722935640000|2024-08-06 09:14:00|45.78|45.48|45.73|45.43|45.78|45.48|45.73|45.43|20
1722935650000|2024-08-06 09:14:10|45.75|45.45|45.75|45.45|45.78|45.48|45.75|45.45|21
1722935660000|2024-08-06 09:14:20|45.76|45.46|45.77|45.47|45.78|45.48|45.75|45.45|13
1722935670000|2024-08-06 09:14:30|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|12
1722935680000|2024-08-06 09:14:40|45.75|45.45|45.79|45.49|45.8|45.5|45.75|45.45|12
1722935690000|2024-08-06 09:14:50|45.82|45.52|45.8|45.5|45.84|45.54|45.77|45.47|13
1722935700000|2024-08-06 09:15:00|45.79|45.49|45.78|45.48|45.8|45.5|45.76|45.46|15
1722935710000|2024-08-06 09:15:10|45.76|45.46|45.77|45.47|45.78|45.48|45.75|45.45|20
1722935720000|2024-08-06 09:15:20|45.75|45.45|45.75|45.45|45.76|45.46|45.74|45.44|16
1722935730000|2024-08-06 09:15:30|45.74|45.44|45.74|45.44|45.76|45.46|45.74|45.44|19
1722935740000|2024-08-06 09:15:40|45.76|45.46|45.73|45.43|45.76|45.46|45.7|45.4|19
1722935750000|2024-08-06 09:15:50|45.72|45.42|45.77|45.47|45.77|45.47|45.72|45.42|17
1722935760000|2024-08-06 09:16:00|45.76|45.46|45.83|45.53|45.84|45.54|45.76|45.46|17
1722935770000|2024-08-06 09:16:10|45.82|45.52|45.81|45.51|45.85|45.55|45.8|45.5|21
1722935780000|2024-08-06 09:16:20|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|12
1722935790000|2024-08-06 09:16:30|45.79|45.49|45.78|45.48|45.84|45.54|45.78|45.48|15
1722935800000|2024-08-06 09:16:40|45.79|45.49|45.77|45.47|45.8|45.5|45.76|45.46|11
1722935810000|2024-08-06 09:16:50|45.76|45.46|45.76|45.46|45.78|45.48|45.75|45.45|14
1722935820000|2024-08-06 09:17:00|45.75|45.45|45.76|45.46|45.77|45.47|45.74|45.44|11
1722935830000|2024-08-06 09:17:10|45.75|45.45|45.75|45.45|45.76|45.46|45.74|45.44|9
1722935840000|2024-08-06 09:17:20|45.76|45.46|45.69|45.39|45.76|45.46|45.69|45.39|8
1722935850000|2024-08-06 09:17:30|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|5
1722935860000|2024-08-06 09:17:40|45.67|45.37|45.64|45.34|45.67|45.37|45.64|45.34|12
1722935870000|2024-08-06 09:17:50|45.65|45.35|45.67|45.37|45.68|45.38|45.64|45.34|18
1722935880000|2024-08-06 09:18:00|45.68|45.38|45.69|45.39|45.7|45.4|45.66|45.36|19
1722935890000|2024-08-06 09:18:10|45.68|45.38|45.69|45.39|45.69|45.39|45.66|45.36|8
1722935900000|2024-08-06 09:18:20|45.68|45.38|45.71|45.41|45.71|45.41|45.67|45.37|17
1722935910000|2024-08-06 09:18:30|45.72|45.42|45.75|45.45|45.77|45.47|45.72|45.42|20
1722935920000|2024-08-06 09:18:40|45.74|45.44|45.75|45.45|45.77|45.47|45.74|45.44|15
1722935930000|2024-08-06 09:18:50|45.73|45.43|45.74|45.44|45.75|45.45|45.72|45.42|18
1722935940000|2024-08-06 09:19:00|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|10
1722935950000|2024-08-06 09:19:10|45.75|45.45|45.73|45.43|45.76|45.46|45.7|45.4|16
1722935960000|2024-08-06 09:19:20|45.7|45.4|45.76|45.46|45.76|45.46|45.7|45.4|10
1722935970000|2024-08-06 09:19:30|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|8
1722935980000|2024-08-06 09:19:40|45.75|45.45|45.77|45.47|45.77|45.47|45.74|45.44|8
1722935990000|2024-08-06 09:19:50|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|10
1722936000000|2024-08-06 09:20:00|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|14
1722936010000|2024-08-06 09:20:10|45.81|45.51|45.84|45.54|45.85|45.55|45.79|45.49|19
1722936020000|2024-08-06 09:20:20|45.83|45.53|45.81|45.51|45.85|45.55|45.81|45.51|17
1722936030000|2024-08-06 09:20:30|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|10
1722936040000|2024-08-06 09:20:40|45.82|45.52|45.82|45.52|45.82|45.52|45.8|45.5|4
1722936050000|2024-08-06 09:20:50|45.8|45.5|45.82|45.52|45.83|45.53|45.8|45.5|14
1722936060000|2024-08-06 09:21:00|45.81|45.51|45.85|45.55|45.85|45.55|45.81|45.51|6
1722936080000|2024-08-06 09:21:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|4
1722936090000|2024-08-06 09:21:30|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|13
1722936100000|2024-08-06 09:21:40|45.85|45.55|45.83|45.53|45.85|45.55|45.81|45.51|16
1722936110000|2024-08-06 09:21:50|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|6
1722936120000|2024-08-06 09:22:00|45.8|45.5|45.81|45.51|45.82|45.52|45.79|45.49|8
1722936130000|2024-08-06 09:22:10|45.82|45.52|45.82|45.52|45.82|45.52|45.79|45.49|9
1722936140000|2024-08-06 09:22:20|45.81|45.51|45.81|45.51|45.82|45.52|45.78|45.48|17
1722936150000|2024-08-06 09:22:30|45.78|45.48|45.81|45.51|45.84|45.54|45.78|45.48|18
1722936160000|2024-08-06 09:22:40|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|14
1722936170000|2024-08-06 09:22:50|45.84|45.54|45.81|45.51|45.84|45.54|45.8|45.5|15
1722936180000|2024-08-06 09:23:00|45.8|45.5|45.79|45.49|45.81|45.51|45.78|45.48|10
1722936190000|2024-08-06 09:23:10|45.8|45.5|45.79|45.49|45.8|45.5|45.77|45.47|10
1722936200000|2024-08-06 09:23:20|45.8|45.5|45.8|45.5|45.8|45.5|45.78|45.48|9
1722936210000|2024-08-06 09:23:30|45.79|45.49|45.78|45.48|45.8|45.5|45.76|45.46|16
1722936220000|2024-08-06 09:23:40|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|13
1722936230000|2024-08-06 09:23:50|45.75|45.45|45.79|45.49|45.79|45.49|45.75|45.45|13
1722936240000|2024-08-06 09:24:00|45.8|45.5|45.81|45.51|45.81|45.51|45.79|45.49|18
1722936250000|2024-08-06 09:24:10|45.82|45.52|45.79|45.49|45.83|45.53|45.79|45.49|13
1722936260000|2024-08-06 09:24:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|13
1722936270000|2024-08-06 09:24:30|45.78|45.48|45.81|45.51|45.81|45.51|45.77|45.47|9
1722936280000|2024-08-06 09:24:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1722936290000|2024-08-06 09:24:50|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1722936300000|2024-08-06 09:25:00|45.79|45.49|45.82|45.52|45.82|45.52|45.78|45.48|14
1722936310000|2024-08-06 09:25:10|45.83|45.53|45.77|45.47|45.83|45.53|45.77|45.47|12
1722936320000|2024-08-06 09:25:20|45.79|45.49|45.78|45.48|45.79|45.49|45.75|45.45|10
1722936330000|2024-08-06 09:25:30|45.76|45.46|45.77|45.47|45.79|45.49|45.76|45.46|17
1722936340000|2024-08-06 09:25:40|45.78|45.48|45.78|45.48|45.78|45.48|45.76|45.46|14
1722936350000|2024-08-06 09:25:50|45.79|45.49|45.79|45.49|45.79|45.49|45.76|45.46|15
1722936360000|2024-08-06 09:26:00|45.78|45.48|45.78|45.48|45.79|45.49|45.75|45.45|19
1722936370000|2024-08-06 09:26:10|45.77|45.47|45.8|45.5|45.8|45.5|45.76|45.46|11
1722936380000|2024-08-06 09:26:20|45.79|45.49|45.79|45.49|45.8|45.5|45.76|45.46|15
1722936390000|2024-08-06 09:26:30|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|14
1722936400000|2024-08-06 09:26:40|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|15
1722936410000|2024-08-06 09:26:50|45.8|45.5|45.8|45.5|45.81|45.51|45.78|45.48|20
1722936420000|2024-08-06 09:27:00|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|16
1722936430000|2024-08-06 09:27:10|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|12
1722936440000|2024-08-06 09:27:20|45.8|45.5|45.8|45.5|45.8|45.5|45.78|45.48|17
1722936450000|2024-08-06 09:27:30|45.79|45.49|45.81|45.51|45.82|45.52|45.78|45.48|12
1722936460000|2024-08-06 09:27:40|45.82|45.52|45.81|45.51|45.86|45.56|45.8|45.5|13
1722936470000|2024-08-06 09:27:50|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|2
1722936480000|2024-08-06 09:28:00|45.79|45.49|45.81|45.51|45.85|45.55|45.79|45.49|23
1722936490000|2024-08-06 09:28:10|45.83|45.53|45.85|45.55|45.85|45.55|45.81|45.51|11
1722936500000|2024-08-06 09:28:20|45.83|45.53|45.85|45.55|45.86|45.56|45.83|45.53|13
1722936510000|2024-08-06 09:28:30|45.84|45.54|45.85|45.55|45.86|45.56|45.83|45.53|8
1722936520000|2024-08-06 09:28:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|6
1722936530000|2024-08-06 09:28:50|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|12
1722936540000|2024-08-06 09:29:00|45.82|45.52|45.8|45.5|45.83|45.53|45.8|45.5|11
1722936550000|2024-08-06 09:29:10|45.82|45.52|45.82|45.52|45.83|45.53|45.8|45.5|12
1722936560000|2024-08-06 09:29:20|45.8|45.5|45.8|45.5|45.82|45.52|45.8|45.5|8
1722936570000|2024-08-06 09:29:30|45.81|45.51|45.86|45.56|45.86|45.56|45.8|45.5|12
1722936580000|2024-08-06 09:29:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1722936590000|2024-08-06 09:29:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1722936600000|2024-08-06 09:30:00|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|5
1722936610000|2024-08-06 09:30:10|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1722936620000|2024-08-06 09:30:20|45.87|45.57|45.86|45.56|45.91|45.61|45.86|45.56|15
1722936630000|2024-08-06 09:30:30|45.87|45.57|45.87|45.57|45.88|45.58|45.85|45.55|10
1722936640000|2024-08-06 09:30:40|45.88|45.58|45.95|45.65|45.97|45.67|45.88|45.58|15
1722936650000|2024-08-06 09:30:50|45.96|45.66|45.93|45.63|45.98|45.68|45.9|45.6|23
1722936660000|2024-08-06 09:31:00|45.92|45.62|45.87|45.57|45.97|45.67|45.83|45.53|25
1722936670000|2024-08-06 09:31:10|45.86|45.56|45.86|45.56|45.88|45.58|45.83|45.53|23
1722936680000|2024-08-06 09:31:20|45.85|45.55|45.88|45.58|45.88|45.58|45.83|45.53|14
1722936690000|2024-08-06 09:31:30|45.89|45.59|45.92|45.62|45.93|45.63|45.87|45.57|21
1722936700000|2024-08-06 09:31:40|45.91|45.61|45.88|45.58|45.95|45.65|45.87|45.57|20
1722936710000|2024-08-06 09:31:50|45.87|45.57|45.9|45.6|45.9|45.6|45.86|45.56|13
1722936720000|2024-08-06 09:32:00|45.91|45.61|45.87|45.57|45.91|45.61|45.85|45.55|13
1722936730000|2024-08-06 09:32:10|45.88|45.58|45.88|45.58|45.9|45.6|45.85|45.55|22
1722936740000|2024-08-06 09:32:20|45.87|45.57|45.83|45.53|45.88|45.58|45.83|45.53|18
1722936750000|2024-08-06 09:32:30|45.86|45.56|45.8|45.5|45.86|45.56|45.78|45.48|20
1722936760000|2024-08-06 09:32:40|45.81|45.51|45.78|45.48|45.81|45.51|45.77|45.47|10
1722936770000|2024-08-06 09:32:50|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|7
1722936780000|2024-08-06 09:33:00|45.79|45.49|45.75|45.45|45.79|45.49|45.74|45.44|13
1722936790000|2024-08-06 09:33:10|45.76|45.46|45.78|45.48|45.78|45.48|45.75|45.45|12
1722936800000|2024-08-06 09:33:20|45.79|45.49|45.76|45.46|45.79|45.49|45.76|45.46|16
1722936810000|2024-08-06 09:33:30|45.75|45.45|45.7|45.4|45.76|45.46|45.7|45.4|18
1722936820000|2024-08-06 09:33:40|45.72|45.42|45.71|45.41|45.72|45.42|45.68|45.38|17
1722936830000|2024-08-06 09:33:50|45.7|45.4|45.67|45.37|45.71|45.41|45.67|45.37|10
1722936840000|2024-08-06 09:34:00|45.66|45.36|45.59|45.29|45.67|45.37|45.59|45.29|17
1722936850000|2024-08-06 09:34:10|45.61|45.31|45.58|45.28|45.61|45.31|45.57|45.27|5
1722936860000|2024-08-06 09:34:20|45.57|45.27|45.63|45.33|45.67|45.37|45.57|45.27|11
1722936870000|2024-08-06 09:34:30|45.61|45.31|45.67|45.37|45.67|45.37|45.61|45.31|25
1722936880000|2024-08-06 09:34:40|45.69|45.39|45.67|45.37|45.7|45.4|45.65|45.35|25
1722936890000|2024-08-06 09:34:50|45.66|45.36|45.68|45.38|45.69|45.39|45.66|45.36|7
1722936900000|2024-08-06 09:35:00|45.66|45.36|45.74|45.44|45.76|45.46|45.66|45.36|17
1722936910000|2024-08-06 09:35:10|45.71|45.41|45.78|45.48|45.78|45.48|45.71|45.41|11
1722936920000|2024-08-06 09:35:20|45.77|45.47|45.76|45.46|45.78|45.48|45.74|45.44|22
1722936930000|2024-08-06 09:35:30|45.74|45.44|45.72|45.42|45.76|45.46|45.7|45.4|20
1722936940000|2024-08-06 09:35:40|45.71|45.41|45.7|45.4|45.72|45.42|45.68|45.38|24
1722936950000|2024-08-06 09:35:50|45.69|45.39|45.69|45.39|45.71|45.41|45.68|45.38|20
1722936960000|2024-08-06 09:36:00|45.7|45.4|45.69|45.39|45.7|45.4|45.66|45.36|17
1722936970000|2024-08-06 09:36:10|45.68|45.38|45.67|45.37|45.72|45.42|45.67|45.37|23
1722936980000|2024-08-06 09:36:20|45.66|45.36|45.69|45.39|45.71|45.41|45.66|45.36|20
1722936990000|2024-08-06 09:36:30|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|15
1722937000000|2024-08-06 09:36:40|45.71|45.41|45.68|45.38|45.71|45.41|45.67|45.37|19
1722937010000|2024-08-06 09:36:50|45.67|45.37|45.71|45.41|45.71|45.41|45.67|45.37|13
1722937020000|2024-08-06 09:37:00|45.69|45.39|45.73|45.43|45.76|45.46|45.68|45.38|18
1722937030000|2024-08-06 09:37:10|45.76|45.46|45.75|45.45|45.77|45.47|45.73|45.43|16
1722937040000|2024-08-06 09:37:20|45.76|45.46|45.76|45.46|45.76|45.46|45.73|45.43|20
1722937050000|2024-08-06 09:37:30|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|12
1722937060000|2024-08-06 09:37:40|45.76|45.46|45.76|45.46|45.77|45.47|45.75|45.45|9
1722937070000|2024-08-06 09:37:50|45.75|45.45|45.7|45.4|45.75|45.45|45.7|45.4|5
1722937080000|2024-08-06 09:38:00|45.71|45.41|45.69|45.39|45.71|45.41|45.67|45.37|15
1722937090000|2024-08-06 09:38:10|45.7|45.4|45.69|45.39|45.7|45.4|45.67|45.37|13
1722937100000|2024-08-06 09:38:20|45.68|45.38|45.7|45.4|45.71|45.41|45.68|45.38|13
1722937110000|2024-08-06 09:38:30|45.71|45.41|45.71|45.41|45.75|45.45|45.7|45.4|13
1722937120000|2024-08-06 09:38:40|45.7|45.4|45.71|45.41|45.71|45.41|45.69|45.39|10
1722937130000|2024-08-06 09:38:50|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|11
1722937140000|2024-08-06 09:39:00|45.71|45.41|45.69|45.39|45.71|45.41|45.68|45.38|10
1722937150000|2024-08-06 09:39:10|45.67|45.37|45.7|45.4|45.71|45.41|45.67|45.37|10
1722937160000|2024-08-06 09:39:20|45.68|45.38|45.72|45.42|45.72|45.42|45.68|45.38|10
1722937170000|2024-08-06 09:39:30|45.7|45.4|45.7|45.4|45.72|45.42|45.7|45.4|4
1722937180000|2024-08-06 09:39:40|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1722937190000|2024-08-06 09:39:50|45.71|45.41|45.66|45.36|45.71|45.41|45.66|45.36|9
1722937200000|2024-08-06 09:40:00|45.67|45.37|45.65|45.35|45.69|45.39|45.65|45.35|16
1722937210000|2024-08-06 09:40:10|45.62|45.32|45.6|45.3|45.62|45.32|45.58|45.28|10
1722937220000|2024-08-06 09:40:20|45.58|45.28|45.6|45.3|45.65|45.35|45.58|45.28|15
1722937230000|2024-08-06 09:40:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1722937240000|2024-08-06 09:40:40|45.62|45.32|45.66|45.36|45.66|45.36|45.61|45.31|9
1722937250000|2024-08-06 09:40:50|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|11
1722937260000|2024-08-06 09:41:00|45.68|45.38|45.68|45.38|45.68|45.38|45.66|45.36|7
1722937270000|2024-08-06 09:41:10|45.67|45.37|45.67|45.37|45.67|45.37|45.65|45.35|16
1722937280000|2024-08-06 09:41:20|45.65|45.35|45.69|45.39|45.69|45.39|45.65|45.35|11
1722937290000|2024-08-06 09:41:30|45.7|45.4|45.67|45.37|45.7|45.4|45.66|45.36|14
1722937300000|2024-08-06 09:41:40|45.66|45.36|45.66|45.36|45.67|45.37|45.64|45.34|11
1722937310000|2024-08-06 09:41:50|45.67|45.37|45.68|45.38|45.68|45.38|45.66|45.36|12
1722937320000|2024-08-06 09:42:00|45.67|45.37|45.66|45.36|45.68|45.38|45.65|45.35|16
1722937330000|2024-08-06 09:42:10|45.67|45.37|45.68|45.38|45.69|45.39|45.66|45.36|10
1722937340000|2024-08-06 09:42:20|45.67|45.37|45.76|45.46|45.76|45.46|45.67|45.37|12
1722937350000|2024-08-06 09:42:30|45.77|45.47|45.77|45.47|45.77|45.47|45.75|45.45|11
1722937360000|2024-08-06 09:42:40|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|7
1722937370000|2024-08-06 09:42:50|45.77|45.47|45.83|45.53|45.83|45.53|45.77|45.47|9
1722937380000|2024-08-06 09:43:00|45.82|45.52|45.8|45.5|45.83|45.53|45.8|45.5|5
1722937390000|2024-08-06 09:43:10|45.81|45.51|45.84|45.54|45.86|45.56|45.81|45.51|12
1722937400000|2024-08-06 09:43:20|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|12
1722937410000|2024-08-06 09:43:30|45.84|45.54|45.8|45.5|45.85|45.55|45.8|45.5|18
1722937420000|2024-08-06 09:43:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1722937430000|2024-08-06 09:43:50|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|4
1722937440000|2024-08-06 09:44:00|45.77|45.47|45.77|45.47|45.78|45.48|45.76|45.46|13
1722937450000|2024-08-06 09:44:10|45.76|45.46|45.77|45.47|45.79|45.49|45.76|45.46|18
1722937460000|2024-08-06 09:44:20|45.78|45.48|45.77|45.47|45.79|45.49|45.77|45.47|5
1722937470000|2024-08-06 09:44:30|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|12
1722937480000|2024-08-06 09:44:40|45.77|45.47|45.77|45.47|45.77|45.47|45.75|45.45|18
1722937490000|2024-08-06 09:44:50|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|13
1722937500000|2024-08-06 09:45:00|45.75|45.45|45.71|45.41|45.76|45.46|45.71|45.41|12
1722937510000|2024-08-06 09:45:10|45.7|45.4|45.76|45.46|45.76|45.46|45.7|45.4|8
1722937520000|2024-08-06 09:45:20|45.75|45.45|45.77|45.47|45.78|45.48|45.75|45.45|13
1722937530000|2024-08-06 09:45:30|45.78|45.48|45.77|45.47|45.79|45.49|45.76|45.46|13
1722937540000|2024-08-06 09:45:40|45.76|45.46|45.71|45.41|45.76|45.46|45.7|45.4|9
1722937550000|2024-08-06 09:45:50|45.73|45.43|45.71|45.41|45.76|45.46|45.71|45.41|12
1722937560000|2024-08-06 09:46:00|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|7
1722937570000|2024-08-06 09:46:10|45.71|45.41|45.76|45.46|45.77|45.47|45.71|45.41|16
1722937580000|2024-08-06 09:46:20|45.77|45.47|45.69|45.39|45.77|45.47|45.69|45.39|13
1722937590000|2024-08-06 09:46:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|6
1722937600000|2024-08-06 09:46:40|45.72|45.42|45.7|45.4|45.74|45.44|45.69|45.39|13
1722937610000|2024-08-06 09:46:50|45.69|45.39|45.71|45.41|45.71|45.41|45.68|45.38|11
1722937620000|2024-08-06 09:47:00|45.7|45.4|45.76|45.46|45.76|45.46|45.7|45.4|21
1722937630000|2024-08-06 09:47:10|45.77|45.47|45.75|45.45|45.78|45.48|45.75|45.45|13
1722937640000|2024-08-06 09:47:20|45.76|45.46|45.75|45.45|45.77|45.47|45.74|45.44|18
1722937650000|2024-08-06 09:47:30|45.76|45.46|45.69|45.39|45.76|45.46|45.69|45.39|15
1722937660000|2024-08-06 09:47:40|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|12
1722937670000|2024-08-06 09:47:50|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|10
1722937680000|2024-08-06 09:48:00|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|7
1722937690000|2024-08-06 09:48:10|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|4
1722937700000|2024-08-06 09:48:20|45.69|45.39|45.74|45.44|45.76|45.46|45.69|45.39|18
1722937710000|2024-08-06 09:48:30|45.75|45.45|45.77|45.47|45.78|45.48|45.75|45.45|11
1722937720000|2024-08-06 09:48:40|45.78|45.48|45.76|45.46|45.78|45.48|45.75|45.45|11
1722937730000|2024-08-06 09:48:50|45.75|45.45|45.7|45.4|45.76|45.46|45.7|45.4|8
1722937740000|2024-08-06 09:49:00|45.69|45.39|45.67|45.37|45.7|45.4|45.67|45.37|7
1722937750000|2024-08-06 09:49:10|45.66|45.36|45.66|45.36|45.68|45.38|45.65|45.35|13
1722937760000|2024-08-06 09:49:20|45.65|45.35|45.63|45.33|45.66|45.36|45.62|45.32|14
1722937770000|2024-08-06 09:49:30|45.64|45.34|45.59|45.29|45.65|45.35|45.59|45.29|14
1722937780000|2024-08-06 09:49:40|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|3
1722937790000|2024-08-06 09:49:50|45.61|45.31|45.62|45.32|45.65|45.35|45.61|45.31|10
1722937800000|2024-08-06 09:50:00|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|9
1722937810000|2024-08-06 09:50:10|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|8
1722937820000|2024-08-06 09:50:20|45.6|45.3|45.63|45.33|45.65|45.35|45.6|45.3|11
1722937830000|2024-08-06 09:50:30|45.62|45.32|45.58|45.28|45.62|45.32|45.58|45.28|5
1722937840000|2024-08-06 09:50:40|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|5
1722937850000|2024-08-06 09:50:50|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|13
1722937860000|2024-08-06 09:51:00|45.57|45.27|45.53|45.23|45.58|45.28|45.53|45.23|15
1722937870000|2024-08-06 09:51:10|45.52|45.22|45.53|45.23|45.54|45.24|45.5|45.2|13
1722937880000|2024-08-06 09:51:20|45.52|45.22|45.55|45.25|45.56|45.26|45.52|45.22|18
1722937890000|2024-08-06 09:51:30|45.54|45.24|45.55|45.25|45.56|45.26|45.54|45.24|6
1722937900000|2024-08-06 09:51:40|45.56|45.26|45.54|45.24|45.57|45.27|45.53|45.23|9
1722937910000|2024-08-06 09:51:50|45.55|45.25|45.54|45.24|45.56|45.26|45.54|45.24|17
1722937920000|2024-08-06 09:52:00|45.55|45.25|45.58|45.28|45.58|45.28|45.54|45.24|19
1722937930000|2024-08-06 09:52:10|45.57|45.27|45.57|45.27|45.58|45.28|45.55|45.25|7
1722937940000|2024-08-06 09:52:20|45.58|45.28|45.58|45.28|45.6|45.3|45.56|45.26|16
1722937950000|2024-08-06 09:52:30|45.59|45.29|45.58|45.28|45.59|45.29|45.56|45.26|10
1722937960000|2024-08-06 09:52:40|45.57|45.27|45.57|45.27|45.58|45.28|45.55|45.25|19
1722937970000|2024-08-06 09:52:50|45.58|45.28|45.56|45.26|45.59|45.29|45.56|45.26|13
1722937980000|2024-08-06 09:53:00|45.58|45.28|45.61|45.31|45.62|45.32|45.57|45.27|14
1722937990000|2024-08-06 09:53:10|45.62|45.32|45.67|45.37|45.69|45.39|45.61|45.31|17
1722938000000|2024-08-06 09:53:20|45.66|45.36|45.67|45.37|45.69|45.39|45.66|45.36|18
1722938010000|2024-08-06 09:53:30|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|21
1722938020000|2024-08-06 09:53:40|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|23
1722938030000|2024-08-06 09:53:50|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|14
1722938040000|2024-08-06 09:54:00|45.7|45.4|45.72|45.42|45.73|45.43|45.7|45.4|14
1722938050000|2024-08-06 09:54:10|45.71|45.41|45.79|45.49|45.79|45.49|45.71|45.41|21
1722938060000|2024-08-06 09:54:20|45.77|45.47|45.79|45.49|45.81|45.51|45.77|45.47|12
1722938070000|2024-08-06 09:54:30|45.78|45.48|45.76|45.46|45.79|45.49|45.75|45.45|14
1722938080000|2024-08-06 09:54:40|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|12
1722938090000|2024-08-06 09:54:50|45.77|45.47|45.76|45.46|45.77|45.47|45.75|45.45|18
1722938100000|2024-08-06 09:55:00|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|17
1722938110000|2024-08-06 09:55:10|45.75|45.45|45.76|45.46|45.76|45.46|45.74|45.44|16
1722938120000|2024-08-06 09:55:20|45.74|45.44|45.76|45.46|45.77|45.47|45.74|45.44|26
1722938130000|2024-08-06 09:55:30|45.77|45.47|45.77|45.47|45.81|45.51|45.76|45.46|18
1722938140000|2024-08-06 09:55:40|45.79|45.49|45.77|45.47|45.81|45.51|45.76|45.46|14
1722938150000|2024-08-06 09:55:50|45.75|45.45|45.73|45.43|45.77|45.47|45.71|45.41|12
1722938160000|2024-08-06 09:56:00|45.72|45.42|45.7|45.4|45.73|45.43|45.7|45.4|11
1722938170000|2024-08-06 09:56:10|45.72|45.42|45.74|45.44|45.74|45.44|45.71|45.41|10
1722938180000|2024-08-06 09:56:20|45.73|45.43|45.7|45.4|45.73|45.43|45.7|45.4|5
1722938190000|2024-08-06 09:56:30|45.72|45.42|45.73|45.43|45.73|45.43|45.7|45.4|9
1722938200000|2024-08-06 09:56:40|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|6
1722938210000|2024-08-06 09:56:50|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|11
1722938220000|2024-08-06 09:57:00|45.7|45.4|45.69|45.39|45.7|45.4|45.67|45.37|13
1722938230000|2024-08-06 09:57:10|45.68|45.38|45.69|45.39|45.69|45.39|45.66|45.36|14
1722938240000|2024-08-06 09:57:20|45.68|45.38|45.68|45.38|45.7|45.4|45.66|45.36|11
1722938250000|2024-08-06 09:57:30|45.69|45.39|45.72|45.42|45.72|45.42|45.68|45.38|6
1722938260000|2024-08-06 09:57:40|45.71|45.41|45.68|45.38|45.71|45.41|45.67|45.37|19
1722938270000|2024-08-06 09:57:50|45.67|45.37|45.67|45.37|45.7|45.4|45.67|45.37|7
1722938280000|2024-08-06 09:58:00|45.68|45.38|45.72|45.42|45.73|45.43|45.68|45.38|15
1722938290000|2024-08-06 09:58:10|45.71|45.41|45.71|45.41|45.73|45.43|45.71|45.41|13
1722938300000|2024-08-06 09:58:20|45.73|45.43|45.73|45.43|45.73|45.43|45.7|45.4|8
1722938310000|2024-08-06 09:58:30|45.72|45.42|45.71|45.41|45.73|45.43|45.69|45.39|14
1722938320000|2024-08-06 09:58:40|45.7|45.4|45.7|45.4|45.72|45.42|45.7|45.4|14
1722938330000|2024-08-06 09:58:50|45.71|45.41|45.69|45.39|45.71|45.41|45.67|45.37|9
1722938340000|2024-08-06 09:59:00|45.7|45.4|45.69|45.39|45.7|45.4|45.68|45.38|13
1722938350000|2024-08-06 09:59:10|45.68|45.38|45.69|45.39|45.72|45.42|45.68|45.38|14
1722938360000|2024-08-06 09:59:20|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|17
1722938370000|2024-08-06 09:59:30|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|8
1722938380000|2024-08-06 09:59:40|45.67|45.37|45.67|45.37|45.68|45.38|45.65|45.35|12
1722938390000|2024-08-06 09:59:50|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|7
1722938400000|2024-08-06 10:00:00|45.68|45.38|45.68|45.38|45.69|45.39|45.65|45.35|22
1722938410000|2024-08-06 10:00:10|45.67|45.37|45.64|45.34|45.67|45.37|45.62|45.32|23
1722938420000|2024-08-06 10:00:20|45.62|45.32|45.65|45.35|45.67|45.37|45.61|45.31|19
1722938430000|2024-08-06 10:00:30|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|14
1722938440000|2024-08-06 10:00:40|45.67|45.37|45.68|45.38|45.69|45.39|45.66|45.36|19
1722938450000|2024-08-06 10:00:50|45.66|45.36|45.61|45.31|45.68|45.38|45.61|45.31|17
1722938460000|2024-08-06 10:01:00|45.62|45.32|45.61|45.31|45.63|45.33|45.61|45.31|12
1722938470000|2024-08-06 10:01:10|45.59|45.29|45.6|45.3|45.62|45.32|45.59|45.29|10
1722938480000|2024-08-06 10:01:20|45.62|45.32|45.59|45.29|45.62|45.32|45.59|45.29|15
1722938490000|2024-08-06 10:01:30|45.61|45.31|45.58|45.28|45.61|45.31|45.56|45.26|18
1722938500000|2024-08-06 10:01:40|45.57|45.27|45.58|45.28|45.59|45.29|45.56|45.26|22
1722938510000|2024-08-06 10:01:50|45.59|45.29|45.63|45.33|45.63|45.33|45.58|45.28|17
1722938520000|2024-08-06 10:02:00|45.62|45.32|45.65|45.35|45.66|45.36|45.62|45.32|15
1722938530000|2024-08-06 10:02:10|45.66|45.36|45.64|45.34|45.66|45.36|45.62|45.32|11
1722938540000|2024-08-06 10:02:20|45.62|45.32|45.61|45.31|45.63|45.33|45.6|45.3|12
1722938550000|2024-08-06 10:02:30|45.6|45.3|45.6|45.3|45.62|45.32|45.6|45.3|16
1722938560000|2024-08-06 10:02:40|45.62|45.32|45.56|45.26|45.62|45.32|45.56|45.26|12
1722938570000|2024-08-06 10:02:50|45.58|45.28|45.5|45.2|45.58|45.28|45.5|45.2|9
1722938580000|2024-08-06 10:03:00|45.52|45.22|45.51|45.21|45.52|45.22|45.49|45.19|16
1722938590000|2024-08-06 10:03:10|45.5|45.2|45.52|45.22|45.52|45.22|45.49|45.19|11
1722938600000|2024-08-06 10:03:20|45.51|45.21|45.49|45.19|45.51|45.21|45.48|45.18|11
1722938610000|2024-08-06 10:03:30|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|7
1722938620000|2024-08-06 10:03:40|45.49|45.19|45.51|45.21|45.51|45.21|45.47|45.17|20
1722938630000|2024-08-06 10:03:50|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|15
1722938640000|2024-08-06 10:04:00|45.5|45.2|45.57|45.27|45.57|45.27|45.5|45.2|21
1722938650000|2024-08-06 10:04:10|45.55|45.25|45.53|45.23|45.57|45.27|45.53|45.23|10
1722938660000|2024-08-06 10:04:20|45.51|45.21|45.51|45.21|45.53|45.23|45.51|45.21|16
1722938670000|2024-08-06 10:04:30|45.53|45.23|45.53|45.23|45.53|45.23|45.51|45.21|6
1722938680000|2024-08-06 10:04:40|45.54|45.24|45.54|45.24|45.57|45.27|45.53|45.23|17
1722938690000|2024-08-06 10:04:50|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|14
1722938700000|2024-08-06 10:05:00|45.55|45.25|45.51|45.21|45.57|45.27|45.5|45.2|14
1722938710000|2024-08-06 10:05:10|45.5|45.2|45.46|45.16|45.51|45.21|45.46|45.16|10
1722938720000|2024-08-06 10:05:20|45.45|45.15|45.48|45.18|45.5|45.2|45.45|45.15|20
1722938730000|2024-08-06 10:05:30|45.49|45.19|45.47|45.17|45.49|45.19|45.46|45.16|19
1722938740000|2024-08-06 10:05:40|45.46|45.16|45.43|45.13|45.48|45.18|45.43|45.13|18
1722938750000|2024-08-06 10:05:50|45.45|45.15|45.46|45.16|45.48|45.18|45.44|45.14|16
1722938760000|2024-08-06 10:06:00|45.47|45.17|45.49|45.19|45.5|45.2|45.45|45.15|20
1722938770000|2024-08-06 10:06:10|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|10
1722938780000|2024-08-06 10:06:20|45.5|45.2|45.56|45.26|45.56|45.26|45.5|45.2|20
1722938790000|2024-08-06 10:06:30|45.57|45.27|45.58|45.28|45.59|45.29|45.55|45.25|12
1722938800000|2024-08-06 10:06:40|45.59|45.29|45.59|45.29|45.6|45.3|45.57|45.27|13
1722938810000|2024-08-06 10:06:50|45.6|45.3|45.6|45.3|45.61|45.31|45.59|45.29|5
1722938820000|2024-08-06 10:07:00|45.59|45.29|45.6|45.3|45.62|45.32|45.58|45.28|21
1722938830000|2024-08-06 10:07:10|45.59|45.29|45.57|45.27|45.6|45.3|45.55|45.25|18
1722938840000|2024-08-06 10:07:20|45.58|45.28|45.57|45.27|45.58|45.28|45.55|45.25|13
1722938850000|2024-08-06 10:07:30|45.56|45.26|45.57|45.27|45.57|45.27|45.55|45.25|10
1722938860000|2024-08-06 10:07:40|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|11
1722938870000|2024-08-06 10:07:50|45.57|45.27|45.59|45.29|45.61|45.31|45.57|45.27|15
1722938880000|2024-08-06 10:08:00|45.58|45.28|45.6|45.3|45.61|45.31|45.57|45.27|20
1722938890000|2024-08-06 10:08:10|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1722938900000|2024-08-06 10:08:20|45.59|45.29|45.6|45.3|45.61|45.31|45.58|45.28|5
1722938910000|2024-08-06 10:08:30|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|9
1722938920000|2024-08-06 10:08:40|45.59|45.29|45.6|45.3|45.6|45.3|45.58|45.28|6
1722938930000|2024-08-06 10:08:50|45.58|45.28|45.62|45.32|45.63|45.33|45.58|45.28|6
1722938940000|2024-08-06 10:09:00|45.61|45.31|45.66|45.36|45.67|45.37|45.6|45.3|17
1722938950000|2024-08-06 10:09:10|45.67|45.37|45.69|45.39|45.69|45.39|45.66|45.36|11
1722938960000|2024-08-06 10:09:20|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|7
1722938970000|2024-08-06 10:09:30|45.7|45.4|45.69|45.39|45.71|45.41|45.69|45.39|9
1722938980000|2024-08-06 10:09:40|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|15
1722938990000|2024-08-06 10:09:50|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|5
1722939000000|2024-08-06 10:10:00|45.67|45.37|45.7|45.4|45.7|45.4|45.67|45.37|5
1722939010000|2024-08-06 10:10:10|45.68|45.38|45.74|45.44|45.74|45.44|45.68|45.38|12
1722939020000|2024-08-06 10:10:20|45.73|45.43|45.68|45.38|45.73|45.43|45.67|45.37|10
1722939030000|2024-08-06 10:10:30|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1722939040000|2024-08-06 10:10:40|45.69|45.39|45.71|45.41|45.71|45.41|45.68|45.38|9
1722939050000|2024-08-06 10:10:50|45.7|45.4|45.7|45.4|45.7|45.4|45.68|45.38|10
1722939060000|2024-08-06 10:11:00|45.68|45.38|45.69|45.39|45.71|45.41|45.68|45.38|7
1722939070000|2024-08-06 10:11:10|45.7|45.4|45.7|45.4|45.7|45.4|45.68|45.38|16
1722939080000|2024-08-06 10:11:20|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|14
1722939090000|2024-08-06 10:11:30|45.7|45.4|45.74|45.44|45.74|45.44|45.7|45.4|9
1722939100000|2024-08-06 10:11:40|45.75|45.45|45.75|45.45|45.75|45.45|45.74|45.44|5
1722939110000|2024-08-06 10:11:50|45.74|45.44|45.76|45.46|45.76|45.46|45.74|45.44|3
1722939120000|2024-08-06 10:12:00|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|6
1722939130000|2024-08-06 10:12:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|4
1722939140000|2024-08-06 10:12:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1722939150000|2024-08-06 10:12:30|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1722939160000|2024-08-06 10:12:40|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|5
1722939170000|2024-08-06 10:12:50|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|11
1722939180000|2024-08-06 10:13:00|45.73|45.43|45.69|45.39|45.73|45.43|45.68|45.38|18
1722939190000|2024-08-06 10:13:10|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|13
1722939200000|2024-08-06 10:13:20|45.68|45.38|45.7|45.4|45.71|45.41|45.68|45.38|15
1722939210000|2024-08-06 10:13:30|45.68|45.38|45.69|45.39|45.7|45.4|45.68|45.38|7
1722939220000|2024-08-06 10:13:40|45.68|45.38|45.67|45.37|45.69|45.39|45.66|45.36|11
1722939230000|2024-08-06 10:13:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1722939240000|2024-08-06 10:14:00|45.68|45.38|45.67|45.37|45.68|45.38|45.65|45.35|13
1722939250000|2024-08-06 10:14:10|45.66|45.36|45.65|45.35|45.66|45.36|45.64|45.34|4
1722939260000|2024-08-06 10:14:20|45.64|45.34|45.66|45.36|45.66|45.36|45.61|45.31|8
1722939270000|2024-08-06 10:14:30|45.65|45.35|45.65|45.35|45.66|45.36|45.63|45.33|16
1722939280000|2024-08-06 10:14:40|45.66|45.36|45.62|45.32|45.66|45.36|45.61|45.31|15
1722939290000|2024-08-06 10:14:50|45.6|45.3|45.61|45.31|45.62|45.32|45.59|45.29|9
1722939300000|2024-08-06 10:15:00|45.59|45.29|45.66|45.36|45.67|45.37|45.59|45.29|14
1722939310000|2024-08-06 10:15:10|45.67|45.37|45.6|45.3|45.67|45.37|45.6|45.3|15
1722939320000|2024-08-06 10:15:20|45.62|45.32|45.6|45.3|45.62|45.32|45.57|45.27|15
1722939330000|2024-08-06 10:15:30|45.61|45.31|45.61|45.31|45.61|45.31|45.58|45.28|17
1722939340000|2024-08-06 10:15:40|45.6|45.3|45.62|45.32|45.66|45.36|45.59|45.29|14
1722939350000|2024-08-06 10:15:50|45.61|45.31|45.61|45.31|45.62|45.32|45.59|45.29|9
1722939360000|2024-08-06 10:16:00|45.59|45.29|45.6|45.3|45.62|45.32|45.58|45.28|14
1722939370000|2024-08-06 10:16:10|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|9
1722939380000|2024-08-06 10:16:20|45.6|45.3|45.57|45.27|45.61|45.31|45.57|45.27|12
1722939390000|2024-08-06 10:16:30|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|14
1722939400000|2024-08-06 10:16:40|45.58|45.28|45.6|45.3|45.67|45.37|45.58|45.28|14
1722939410000|2024-08-06 10:16:50|45.63|45.33|45.62|45.32|45.63|45.33|45.6|45.3|5
1722939420000|2024-08-06 10:17:00|45.63|45.33|45.67|45.37|45.67|45.37|45.61|45.31|14
1722939430000|2024-08-06 10:17:10|45.66|45.36|45.62|45.32|45.66|45.36|45.61|45.31|9
1722939440000|2024-08-06 10:17:20|45.61|45.31|45.59|45.29|45.62|45.32|45.59|45.29|8
1722939450000|2024-08-06 10:17:30|45.6|45.3|45.59|45.29|45.62|45.32|45.59|45.29|11
1722939460000|2024-08-06 10:17:40|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|13
1722939470000|2024-08-06 10:17:50|45.6|45.3|45.57|45.27|45.6|45.3|45.57|45.27|11
1722939480000|2024-08-06 10:18:00|45.58|45.28|45.58|45.28|45.6|45.3|45.57|45.27|19
1722939490000|2024-08-06 10:18:10|45.59|45.29|45.59|45.29|45.61|45.31|45.58|45.28|15
1722939500000|2024-08-06 10:18:20|45.6|45.3|45.55|45.25|45.6|45.3|45.55|45.25|16
1722939510000|2024-08-06 10:18:30|45.58|45.28|45.59|45.29|45.59|45.29|45.57|45.27|10
1722939520000|2024-08-06 10:18:40|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|8
1722939530000|2024-08-06 10:18:50|45.58|45.28|45.57|45.27|45.59|45.29|45.56|45.26|10
1722939540000|2024-08-06 10:19:00|45.56|45.26|45.57|45.27|45.57|45.27|45.54|45.24|13
1722939550000|2024-08-06 10:19:10|45.56|45.26|45.55|45.25|45.57|45.27|45.54|45.24|16
1722939560000|2024-08-06 10:19:20|45.54|45.24|45.54|45.24|45.54|45.24|45.51|45.21|11
1722939570000|2024-08-06 10:19:30|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|10
1722939580000|2024-08-06 10:19:40|45.51|45.21|45.5|45.2|45.52|45.22|45.48|45.18|13
1722939590000|2024-08-06 10:19:50|45.49|45.19|45.47|45.17|45.5|45.2|45.47|45.17|10
1722939600000|2024-08-06 10:20:00|45.45|45.15|45.47|45.17|45.48|45.18|45.45|45.15|11
1722939610000|2024-08-06 10:20:10|45.45|45.15|45.48|45.18|45.49|45.19|45.45|45.15|16
1722939620000|2024-08-06 10:20:20|45.47|45.17|45.46|45.16|45.47|45.17|45.44|45.14|10
1722939630000|2024-08-06 10:20:30|45.44|45.14|45.45|45.15|45.47|45.17|45.44|45.14|8
1722939640000|2024-08-06 10:20:40|45.46|45.16|45.44|45.14|45.47|45.17|45.4|45.1|12
1722939650000|2024-08-06 10:20:50|45.45|45.15|45.48|45.18|45.48|45.18|45.44|45.14|11
1722939660000|2024-08-06 10:21:00|45.46|45.16|45.45|45.15|45.48|45.18|45.44|45.14|18
1722939670000|2024-08-06 10:21:10|45.47|45.17|45.46|45.16|45.48|45.18|45.44|45.14|8
1722939680000|2024-08-06 10:21:20|45.47|45.17|45.45|45.15|45.47|45.17|45.44|45.14|9
1722939690000|2024-08-06 10:21:30|45.46|45.16|45.41|45.11|45.47|45.17|45.41|45.11|13
1722939700000|2024-08-06 10:21:40|45.42|45.12|45.41|45.11|45.42|45.12|45.4|45.1|8
1722939710000|2024-08-06 10:21:50|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|4
1722939720000|2024-08-06 10:22:00|45.4|45.1|45.37|45.07|45.4|45.1|45.35|45.05|14
1722939730000|2024-08-06 10:22:10|45.35|45.05|45.38|45.08|45.38|45.08|45.35|45.05|20
1722939740000|2024-08-06 10:22:20|45.37|45.07|45.38|45.08|45.39|45.09|45.36|45.06|13
1722939750000|2024-08-06 10:22:30|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|6
1722939760000|2024-08-06 10:22:40|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|18
1722939770000|2024-08-06 10:22:50|45.38|45.08|45.41|45.11|45.41|45.11|45.37|45.07|16
1722939780000|2024-08-06 10:23:00|45.42|45.12|45.42|45.12|45.42|45.12|45.4|45.1|8
1722939790000|2024-08-06 10:23:10|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|17
1722939800000|2024-08-06 10:23:20|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|3
1722939810000|2024-08-06 10:23:30|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|4
1722939820000|2024-08-06 10:23:40|45.41|45.11|45.46|45.16|45.47|45.17|45.41|45.11|13
1722939830000|2024-08-06 10:23:50|45.44|45.14|45.42|45.12|45.44|45.14|45.4|45.1|18
1722939840000|2024-08-06 10:24:00|45.41|45.11|45.41|45.11|45.46|45.16|45.4|45.1|19
1722939850000|2024-08-06 10:24:10|45.42|45.12|45.39|45.09|45.42|45.12|45.39|45.09|17
1722939860000|2024-08-06 10:24:20|45.41|45.11|45.46|45.16|45.46|45.16|45.4|45.1|17
1722939870000|2024-08-06 10:24:30|45.45|45.15|45.41|45.11|45.46|45.16|45.41|45.11|17
1722939880000|2024-08-06 10:24:40|45.42|45.12|45.46|45.16|45.47|45.17|45.41|45.11|19
1722939890000|2024-08-06 10:24:50|45.45|45.15|45.44|45.14|45.47|45.17|45.44|45.14|9
1722939900000|2024-08-06 10:25:00|45.47|45.17|45.44|45.14|45.48|45.18|45.44|45.14|6
1722939910000|2024-08-06 10:25:10|45.46|45.16|45.46|45.16|45.46|45.16|45.44|45.14|7
1722939920000|2024-08-06 10:25:20|45.47|45.17|45.46|45.16|45.47|45.17|45.44|45.14|4
1722939930000|2024-08-06 10:25:30|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|13
1722939940000|2024-08-06 10:25:40|45.46|45.16|45.46|45.16|45.46|45.16|45.44|45.14|7
1722939950000|2024-08-06 10:25:50|45.44|45.14|45.45|45.15|45.46|45.16|45.43|45.13|15
1722939960000|2024-08-06 10:26:00|45.43|45.13|45.45|45.15|45.45|45.15|45.42|45.12|17
1722939970000|2024-08-06 10:26:10|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|5
1722939980000|2024-08-06 10:26:20|45.44|45.14|45.43|45.13|45.46|45.16|45.42|45.12|18
1722939990000|2024-08-06 10:26:30|45.45|45.15|45.48|45.18|45.48|45.18|45.43|45.13|11
1722940010000|2024-08-06 10:26:50|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|5
1722940020000|2024-08-06 10:27:00|45.48|45.18|45.47|45.17|45.48|45.18|45.46|45.16|7
1722940030000|2024-08-06 10:27:10|45.48|45.18|45.49|45.19|45.49|45.19|45.46|45.16|7
1722940040000|2024-08-06 10:27:20|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|13
1722940070000|2024-08-06 10:27:50|45.55|45.25|45.6|45.3|45.6|45.3|45.54|45.24|10
1722940080000|2024-08-06 10:28:00|45.58|45.28|45.58|45.28|45.6|45.3|45.57|45.27|20
1722940090000|2024-08-06 10:28:10|45.57|45.27|45.58|45.28|45.61|45.31|45.57|45.27|18
1722940100000|2024-08-06 10:28:20|45.59|45.29|45.6|45.3|45.6|45.3|45.57|45.27|20
1722940110000|2024-08-06 10:28:30|45.59|45.29|45.58|45.28|45.59|45.29|45.57|45.27|8
1722940120000|2024-08-06 10:28:40|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|21
1722940130000|2024-08-06 10:28:50|45.55|45.25|45.56|45.26|45.58|45.28|45.55|45.25|12
1722940140000|2024-08-06 10:29:00|45.55|45.25|45.55|45.25|45.56|45.26|45.53|45.23|13
1722940150000|2024-08-06 10:29:10|45.54|45.24|45.56|45.26|45.56|45.26|45.53|45.23|20
1722940160000|2024-08-06 10:29:20|45.57|45.27|45.57|45.27|45.57|45.27|45.54|45.24|15
1722940170000|2024-08-06 10:29:30|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|4
1722940180000|2024-08-06 10:29:40|45.56|45.26|45.53|45.23|45.56|45.26|45.53|45.23|12
1722940190000|2024-08-06 10:29:50|45.54|45.24|45.54|45.24|45.56|45.26|45.52|45.22|18
1722940200000|2024-08-06 10:30:00|45.55|45.25|45.56|45.26|45.57|45.27|45.54|45.24|21
1722940210000|2024-08-06 10:30:10|45.55|45.25|45.56|45.26|45.57|45.27|45.54|45.24|19
1722940220000|2024-08-06 10:30:20|45.57|45.27|45.57|45.27|45.58|45.28|45.55|45.25|12
1722940230000|2024-08-06 10:30:30|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|8
1722940240000|2024-08-06 10:30:40|45.6|45.3|45.68|45.38|45.68|45.38|45.58|45.28|17
1722940250000|2024-08-06 10:30:50|45.67|45.37|45.68|45.38|45.69|45.39|45.65|45.35|19
1722940260000|2024-08-06 10:31:00|45.69|45.39|45.69|45.39|45.7|45.4|45.65|45.35|15
1722940270000|2024-08-06 10:31:10|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|8
1722940280000|2024-08-06 10:31:20|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|5
1722940290000|2024-08-06 10:31:30|45.71|45.41|45.69|45.39|45.72|45.42|45.69|45.39|8
1722940300000|2024-08-06 10:31:40|45.7|45.4|45.71|45.41|45.72|45.42|45.68|45.38|13
1722940310000|2024-08-06 10:31:50|45.7|45.4|45.69|45.39|45.7|45.4|45.67|45.37|11
1722940320000|2024-08-06 10:32:00|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|9
1722940330000|2024-08-06 10:32:10|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|10
1722940340000|2024-08-06 10:32:20|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|13
1722940350000|2024-08-06 10:32:30|45.66|45.36|45.59|45.29|45.66|45.36|45.59|45.29|19
1722940360000|2024-08-06 10:32:40|45.6|45.3|45.63|45.33|45.65|45.35|45.59|45.29|15
1722940370000|2024-08-06 10:32:50|45.62|45.32|45.65|45.35|45.66|45.36|45.62|45.32|9
1722940380000|2024-08-06 10:33:00|45.63|45.33|45.62|45.32|45.64|45.34|45.61|45.31|14
1722940390000|2024-08-06 10:33:10|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|9
1722940400000|2024-08-06 10:33:20|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|9
1722940410000|2024-08-06 10:33:30|45.6|45.3|45.59|45.29|45.6|45.3|45.58|45.28|12
1722940420000|2024-08-06 10:33:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1722940430000|2024-08-06 10:33:50|45.57|45.27|45.58|45.28|45.6|45.3|45.57|45.27|6
1722940440000|2024-08-06 10:34:00|45.6|45.3|45.59|45.29|45.6|45.3|45.57|45.27|20
1722940450000|2024-08-06 10:34:10|45.6|45.3|45.56|45.26|45.6|45.3|45.53|45.23|18
1722940460000|2024-08-06 10:34:20|45.57|45.27|45.5|45.2|45.57|45.27|45.5|45.2|20
1722940470000|2024-08-06 10:34:30|45.52|45.22|45.55|45.25|45.56|45.26|45.5|45.2|17
1722940480000|2024-08-06 10:34:40|45.54|45.24|45.55|45.25|45.57|45.27|45.53|45.23|15
1722940490000|2024-08-06 10:34:50|45.56|45.26|45.56|45.26|45.57|45.27|45.54|45.24|8
1722940500000|2024-08-06 10:35:00|45.57|45.27|45.56|45.26|45.57|45.27|45.54|45.24|14
1722940510000|2024-08-06 10:35:10|45.57|45.27|45.58|45.28|45.58|45.28|45.56|45.26|6
1722940520000|2024-08-06 10:35:20|45.57|45.27|45.57|45.27|45.58|45.28|45.56|45.26|5
1722940530000|2024-08-06 10:35:30|45.56|45.26|45.57|45.27|45.58|45.28|45.55|45.25|5
1722940540000|2024-08-06 10:35:40|45.56|45.26|45.56|45.26|45.58|45.28|45.56|45.26|5
1722940550000|2024-08-06 10:35:50|45.57|45.27|45.57|45.27|45.58|45.28|45.56|45.26|9
1722940560000|2024-08-06 10:36:00|45.56|45.26|45.56|45.26|45.56|45.26|45.54|45.24|14
1722940570000|2024-08-06 10:36:10|45.55|45.25|45.53|45.23|45.57|45.27|45.53|45.23|15
1722940580000|2024-08-06 10:36:20|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|4
1722940590000|2024-08-06 10:36:30|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1722940600000|2024-08-06 10:36:40|45.51|45.21|45.52|45.22|45.53|45.23|45.51|45.21|4
1722940620000|2024-08-06 10:37:00|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1722940630000|2024-08-06 10:37:10|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|6
1722940640000|2024-08-06 10:37:20|45.51|45.21|45.48|45.18|45.52|45.22|45.48|45.18|6
1722940650000|2024-08-06 10:37:30|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|13
1722940660000|2024-08-06 10:37:40|45.5|45.2|45.52|45.22|45.52|45.22|45.49|45.19|5
1722940670000|2024-08-06 10:37:50|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1722940680000|2024-08-06 10:38:00|45.51|45.21|45.51|45.21|45.53|45.23|45.51|45.21|5
1722940690000|2024-08-06 10:38:10|45.52|45.22|45.55|45.25|45.55|45.25|45.51|45.21|6
1722940700000|2024-08-06 10:38:20|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|14
1722940710000|2024-08-06 10:38:30|45.57|45.27|45.58|45.28|45.59|45.29|45.56|45.26|10
1722940720000|2024-08-06 10:38:40|45.59|45.29|45.57|45.27|45.59|45.29|45.56|45.26|7
1722940730000|2024-08-06 10:38:50|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|5
1722940740000|2024-08-06 10:39:00|45.57|45.27|45.58|45.28|45.59|45.29|45.57|45.27|10
1722940750000|2024-08-06 10:39:10|45.57|45.27|45.57|45.27|45.59|45.29|45.56|45.26|14
1722940760000|2024-08-06 10:39:20|45.58|45.28|45.53|45.23|45.58|45.28|45.51|45.21|14
1722940770000|2024-08-06 10:39:30|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1722940780000|2024-08-06 10:39:40|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1722940790000|2024-08-06 10:39:50|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1722940800000|2024-08-06 10:40:00|45.54|45.24|45.57|45.27|45.58|45.28|45.54|45.24|11
1722940810000|2024-08-06 10:40:10|45.56|45.26|45.56|45.26|45.57|45.27|45.52|45.22|16
1722940820000|2024-08-06 10:40:20|45.57|45.27|45.53|45.23|45.57|45.27|45.53|45.23|11
1722940830000|2024-08-06 10:40:30|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|5
1722940840000|2024-08-06 10:40:40|45.51|45.21|45.5|45.2|45.52|45.22|45.5|45.2|8
1722940850000|2024-08-06 10:40:50|45.51|45.21|45.51|45.21|45.51|45.21|45.49|45.19|5
1722940860000|2024-08-06 10:41:00|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|7
1722940870000|2024-08-06 10:41:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1722940880000|2024-08-06 10:41:20|45.51|45.21|45.5|45.2|45.52|45.22|45.5|45.2|4
1722940890000|2024-08-06 10:41:30|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|3
1722940900000|2024-08-06 10:41:40|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|6
1722940910000|2024-08-06 10:41:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1722940920000|2024-08-06 10:42:00|45.56|45.26|45.58|45.28|45.59|45.29|45.56|45.26|9
1722940930000|2024-08-06 10:42:10|45.59|45.29|45.53|45.23|45.59|45.29|45.53|45.23|17
1722940940000|2024-08-06 10:42:20|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1722940950000|2024-08-06 10:42:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1722940960000|2024-08-06 10:42:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1722940970000|2024-08-06 10:42:50|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|10
1722940980000|2024-08-06 10:43:00|45.52|45.22|45.49|45.19|45.53|45.23|45.49|45.19|8
1722940990000|2024-08-06 10:43:10|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|12
1722941000000|2024-08-06 10:43:20|45.48|45.18|45.49|45.19|45.51|45.21|45.48|45.18|10
1722941010000|2024-08-06 10:43:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1722941020000|2024-08-06 10:43:40|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|4
1722941030000|2024-08-06 10:43:50|45.48|45.18|45.47|45.17|45.49|45.19|45.47|45.17|8
1722941040000|2024-08-06 10:44:00|45.46|45.16|45.39|45.09|45.46|45.16|45.39|45.09|11
1722941050000|2024-08-06 10:44:10|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|10
1722941060000|2024-08-06 10:44:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|4
1722941070000|2024-08-06 10:44:30|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|7
1722941080000|2024-08-06 10:44:40|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|9
1722941090000|2024-08-06 10:44:50|45.4|45.1|45.42|45.12|45.44|45.14|45.4|45.1|4
1722941100000|2024-08-06 10:45:00|45.43|45.13|45.42|45.12|45.43|45.13|45.41|45.11|8
1722941110000|2024-08-06 10:45:10|45.41|45.11|45.41|45.11|45.42|45.12|45.38|45.08|15
1722941120000|2024-08-06 10:45:20|45.4|45.1|45.47|45.17|45.48|45.18|45.4|45.1|10
1722941130000|2024-08-06 10:45:30|45.48|45.18|45.47|45.17|45.49|45.19|45.46|45.16|12
1722941140000|2024-08-06 10:45:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|15
1722941150000|2024-08-06 10:45:50|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|8
1722941160000|2024-08-06 10:46:00|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|7
1722941170000|2024-08-06 10:46:10|45.48|45.18|45.46|45.16|45.49|45.19|45.44|45.14|14
1722941180000|2024-08-06 10:46:20|45.47|45.17|45.46|45.16|45.48|45.18|45.44|45.14|20
1722941190000|2024-08-06 10:46:30|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|4
1722941200000|2024-08-06 10:46:40|45.47|45.17|45.45|45.15|45.47|45.17|45.44|45.14|8
1722941210000|2024-08-06 10:46:50|45.46|45.16|45.48|45.18|45.48|45.18|45.45|45.15|13
1722941220000|2024-08-06 10:47:00|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|8
1722941230000|2024-08-06 10:47:10|45.47|45.17|45.47|45.17|45.48|45.18|45.44|45.14|16
1722941240000|2024-08-06 10:47:20|45.45|45.15|45.49|45.19|45.49|45.19|45.45|45.15|8
1722941250000|2024-08-06 10:47:30|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|9
1722941260000|2024-08-06 10:47:40|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|6
1722941270000|2024-08-06 10:47:50|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|5
1722941280000|2024-08-06 10:48:00|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|5
1722941290000|2024-08-06 10:48:10|45.45|45.15|45.44|45.14|45.45|45.15|45.42|45.12|5
1722941300000|2024-08-06 10:48:20|45.45|45.15|45.46|45.16|45.47|45.17|45.44|45.14|12
1722941310000|2024-08-06 10:48:30|45.45|45.15|45.41|45.11|45.46|45.16|45.4|45.1|12
1722941320000|2024-08-06 10:48:40|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|9
1722941330000|2024-08-06 10:48:50|45.44|45.14|45.45|45.15|45.46|45.16|45.44|45.14|6
1722941340000|2024-08-06 10:49:00|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|9
1722941350000|2024-08-06 10:49:10|45.45|45.15|45.43|45.13|45.48|45.18|45.42|45.12|18
1722941360000|2024-08-06 10:49:20|45.44|45.14|45.47|45.17|45.47|45.17|45.44|45.14|6
1722941370000|2024-08-06 10:49:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1722941380000|2024-08-06 10:49:40|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|3
1722941390000|2024-08-06 10:49:50|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|8
1722941400000|2024-08-06 10:50:00|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|8
1722941410000|2024-08-06 10:50:10|45.49|45.19|45.43|45.13|45.49|45.19|45.43|45.13|9
1722941420000|2024-08-06 10:50:20|45.46|45.16|45.42|45.12|45.47|45.17|45.42|45.12|9
1722941430000|2024-08-06 10:50:30|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1722941440000|2024-08-06 10:50:40|45.46|45.16|45.46|45.16|45.46|45.16|45.42|45.12|8
1722941450000|2024-08-06 10:50:50|45.47|45.17|45.42|45.12|45.47|45.17|45.41|45.11|11
1722941460000|2024-08-06 10:51:00|45.41|45.11|45.42|45.12|45.42|45.12|45.4|45.1|6
1722941470000|2024-08-06 10:51:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|6
1722941480000|2024-08-06 10:51:20|45.41|45.11|45.45|45.15|45.45|45.15|45.41|45.11|4
1722941490000|2024-08-06 10:51:30|45.46|45.16|45.46|45.16|45.48|45.18|45.45|45.15|13
1722941500000|2024-08-06 10:51:40|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|11
1722941510000|2024-08-06 10:51:50|45.43|45.13|45.38|45.08|45.43|45.13|45.38|45.08|6
1722941520000|2024-08-06 10:52:00|45.37|45.07|45.37|45.07|45.39|45.09|45.36|45.06|15
1722941530000|2024-08-06 10:52:10|45.36|45.06|45.36|45.06|45.37|45.07|45.35|45.05|12
1722941540000|2024-08-06 10:52:20|45.35|45.05|45.34|45.04|45.35|45.05|45.33|45.03|11
1722941550000|2024-08-06 10:52:30|45.36|45.06|45.35|45.05|45.36|45.06|45.33|45.03|12
1722941560000|2024-08-06 10:52:40|45.34|45.04|45.33|45.03|45.36|45.06|45.33|45.03|6
1722941570000|2024-08-06 10:52:50|45.34|45.04|45.36|45.06|45.37|45.07|45.33|45.03|15
1722941580000|2024-08-06 10:53:00|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|9
1722941590000|2024-08-06 10:53:10|45.36|45.06|45.37|45.07|45.39|45.09|45.36|45.06|10
1722941600000|2024-08-06 10:53:20|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|11
1722941610000|2024-08-06 10:53:30|45.36|45.06|45.38|45.08|45.38|45.08|45.35|45.05|7
1722941620000|2024-08-06 10:53:40|45.37|45.07|45.37|45.07|45.37|45.07|45.35|45.05|10
1722941630000|2024-08-06 10:53:50|45.36|45.06|45.36|45.06|45.37|45.07|45.35|45.05|9
1722941640000|2024-08-06 10:54:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1722941650000|2024-08-06 10:54:10|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|8
1722941660000|2024-08-06 10:54:20|45.38|45.08|45.4|45.1|45.41|45.11|45.38|45.08|7
1722941670000|2024-08-06 10:54:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|5
1722941680000|2024-08-06 10:54:40|45.4|45.1|45.41|45.11|45.41|45.11|45.39|45.09|8
1722941690000|2024-08-06 10:54:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1722941700000|2024-08-06 10:55:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|6
1722941710000|2024-08-06 10:55:10|45.38|45.08|45.42|45.12|45.42|45.12|45.38|45.08|7
1722941720000|2024-08-06 10:55:20|45.45|45.15|45.42|45.12|45.47|45.17|45.42|45.12|12
1722941730000|2024-08-06 10:55:30|45.41|45.11|45.46|45.16|45.46|45.16|45.41|45.11|9
1722941740000|2024-08-06 10:55:40|45.45|45.15|45.42|45.12|45.45|45.15|45.42|45.12|3
1722941760000|2024-08-06 10:56:00|45.41|45.11|45.42|45.12|45.43|45.13|45.41|45.11|8
1722941770000|2024-08-06 10:56:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1722941780000|2024-08-06 10:56:20|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1722941790000|2024-08-06 10:56:30|45.44|45.14|45.48|45.18|45.48|45.18|45.43|45.13|14
1722941800000|2024-08-06 10:56:40|45.49|45.19|45.48|45.18|45.5|45.2|45.47|45.17|16
1722941810000|2024-08-06 10:56:50|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|5
1722941820000|2024-08-06 10:57:00|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1722941830000|2024-08-06 10:57:10|45.49|45.19|45.47|45.17|45.5|45.2|45.47|45.17|9
1722941840000|2024-08-06 10:57:20|45.48|45.18|45.48|45.18|45.48|45.18|45.46|45.16|8
1722941850000|2024-08-06 10:57:30|45.46|45.16|45.46|45.16|45.48|45.18|45.46|45.16|14
1722941860000|2024-08-06 10:57:40|45.47|45.17|45.48|45.18|45.48|45.18|45.45|45.15|12
1722941870000|2024-08-06 10:57:50|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|8
1722941880000|2024-08-06 10:58:00|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|5
1722941890000|2024-08-06 10:58:10|45.5|45.2|45.48|45.18|45.5|45.2|45.47|45.17|5
1722941900000|2024-08-06 10:58:20|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|7
1722941910000|2024-08-06 10:58:30|45.48|45.18|45.47|45.17|45.48|45.18|45.46|45.16|6
1722941920000|2024-08-06 10:58:40|45.46|45.16|45.41|45.11|45.46|45.16|45.41|45.11|5
1722941930000|2024-08-06 10:58:50|45.42|45.12|45.42|45.12|45.42|45.12|45.41|45.11|5
1722941940000|2024-08-06 10:59:00|45.43|45.13|45.47|45.17|45.47|45.17|45.43|45.13|7
1722941950000|2024-08-06 10:59:10|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|7
1722941960000|2024-08-06 10:59:20|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1722941970000|2024-08-06 10:59:30|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1722941980000|2024-08-06 10:59:40|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|4
1722942000000|2024-08-06 11:00:00|45.49|45.19|45.42|45.12|45.49|45.19|45.41|45.11|17
1722942010000|2024-08-06 11:00:10|45.41|45.11|45.39|45.09|45.46|45.16|45.38|45.08|18
1722942020000|2024-08-06 11:00:20|45.38|45.08|45.41|45.11|45.41|45.11|45.37|45.07|15
1722942030000|2024-08-06 11:00:30|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|7
1722942040000|2024-08-06 11:00:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|10
1722942050000|2024-08-06 11:00:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1722942060000|2024-08-06 11:01:00|45.47|45.17|45.46|45.16|45.48|45.18|45.46|45.16|10
1722942070000|2024-08-06 11:01:10|45.45|45.15|45.45|45.15|45.46|45.16|45.43|45.13|10
1722942080000|2024-08-06 11:01:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|11
1722942090000|2024-08-06 11:01:30|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|4
1722942100000|2024-08-06 11:01:40|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|4
1722942110000|2024-08-06 11:01:50|45.5|45.2|45.49|45.19|45.51|45.21|45.49|45.19|6
1722942120000|2024-08-06 11:02:00|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1722942130000|2024-08-06 11:02:10|45.49|45.19|45.51|45.21|45.54|45.24|45.49|45.19|7
1722942140000|2024-08-06 11:02:20|45.53|45.23|45.53|45.23|45.56|45.26|45.53|45.23|14
1722942150000|2024-08-06 11:02:30|45.52|45.22|45.46|45.16|45.52|45.22|45.46|45.16|7
1722942160000|2024-08-06 11:02:40|45.45|45.15|45.43|45.13|45.46|45.16|45.43|45.13|14
1722942170000|2024-08-06 11:02:50|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|3
1722942180000|2024-08-06 11:03:00|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|7
1722942190000|2024-08-06 11:03:10|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|6
1722942200000|2024-08-06 11:03:20|45.33|45.03|45.33|45.03|45.35|45.05|45.32|45.02|18
1722942210000|2024-08-06 11:03:30|45.32|45.02|45.31|45.01|45.33|45.03|45.31|45.01|10
1722942220000|2024-08-06 11:03:40|45.29|44.99|45.29|44.99|45.3|45|45.27|44.97|9
1722942230000|2024-08-06 11:03:50|45.3|45|45.29|44.99|45.3|45|45.28|44.98|12
1722942240000|2024-08-06 11:04:00|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|4
1722942250000|2024-08-06 11:04:10|45.28|44.98|45.3|45|45.3|45|45.28|44.98|5
1722942260000|2024-08-06 11:04:20|45.31|45.01|45.28|44.98|45.31|45.01|45.28|44.98|4
1722942270000|2024-08-06 11:04:30|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|10
1722942280000|2024-08-06 11:04:40|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|7
1722942290000|2024-08-06 11:04:50|45.28|44.98|45.3|45|45.31|45.01|45.26|44.96|12
1722942300000|2024-08-06 11:05:00|45.31|45.01|45.3|45|45.31|45.01|45.29|44.99|6
1722942310000|2024-08-06 11:05:10|45.31|45.01|45.34|45.04|45.34|45.04|45.3|45|8
1722942320000|2024-08-06 11:05:20|45.35|45.05|45.38|45.08|45.38|45.08|45.35|45.05|10
1722942330000|2024-08-06 11:05:30|45.37|45.07|45.44|45.14|45.47|45.17|45.37|45.07|14
1722942340000|2024-08-06 11:05:40|45.47|45.17|45.48|45.18|45.48|45.18|45.45|45.15|9
1722942350000|2024-08-06 11:05:50|45.49|45.19|45.47|45.17|45.49|45.19|45.45|45.15|9
1722942360000|2024-08-06 11:06:00|45.46|45.16|45.42|45.12|45.47|45.17|45.41|45.11|21
1722942370000|2024-08-06 11:06:10|45.41|45.11|45.35|45.05|45.42|45.12|45.35|45.05|12
1722942380000|2024-08-06 11:06:20|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|6
1722942390000|2024-08-06 11:06:30|45.3|45|45.31|45.01|45.32|45.02|45.3|45|6
1722942400000|2024-08-06 11:06:40|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|5
1722942410000|2024-08-06 11:06:50|45.31|45.01|45.33|45.03|45.34|45.04|45.31|45.01|4
1722942420000|2024-08-06 11:07:00|45.34|45.04|45.36|45.06|45.38|45.08|45.34|45.04|16
1722942430000|2024-08-06 11:07:10|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|13
1722942440000|2024-08-06 11:07:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|11
1722942450000|2024-08-06 11:07:30|45.37|45.07|45.37|45.07|45.38|45.08|45.35|45.05|13
1722942460000|2024-08-06 11:07:40|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|12
1722942470000|2024-08-06 11:07:50|45.36|45.06|45.4|45.1|45.4|45.1|45.36|45.06|6
1722942480000|2024-08-06 11:08:00|45.39|45.09|45.38|45.08|45.4|45.1|45.36|45.06|8
1722942490000|2024-08-06 11:08:10|45.39|45.09|45.4|45.1|45.4|45.1|45.36|45.06|13
1722942500000|2024-08-06 11:08:20|45.41|45.11|45.41|45.11|45.41|45.11|45.39|45.09|5
1722942510000|2024-08-06 11:08:30|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|3
1722942520000|2024-08-06 11:08:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1722942530000|2024-08-06 11:08:50|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|2
1722942550000|2024-08-06 11:09:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|6
1722942560000|2024-08-06 11:09:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|6
1722942580000|2024-08-06 11:09:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1722942590000|2024-08-06 11:09:50|45.42|45.12|45.4|45.1|45.42|45.12|45.39|45.09|7
1722942600000|2024-08-06 11:10:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1722942610000|2024-08-06 11:10:10|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|13
1722942620000|2024-08-06 11:10:20|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|20
1722942630000|2024-08-06 11:10:30|45.36|45.06|45.36|45.06|45.36|45.06|45.32|45.02|10
1722942640000|2024-08-06 11:10:40|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|10
1722942650000|2024-08-06 11:10:50|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|7
1722942660000|2024-08-06 11:11:00|45.37|45.07|45.37|45.07|45.37|45.07|45.35|45.05|5
1722942670000|2024-08-06 11:11:10|45.36|45.06|45.37|45.07|45.38|45.08|45.34|45.04|26
1722942680000|2024-08-06 11:11:20|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|12
1722942690000|2024-08-06 11:11:30|45.39|45.09|45.37|45.07|45.39|45.09|45.36|45.06|18
1722942700000|2024-08-06 11:11:40|45.38|45.08|45.37|45.07|45.4|45.1|45.36|45.06|9
1722942710000|2024-08-06 11:11:50|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1722942720000|2024-08-06 11:12:00|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|8
1722942730000|2024-08-06 11:12:10|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|18
1722942740000|2024-08-06 11:12:20|45.41|45.11|45.41|45.11|45.41|45.11|45.39|45.09|9
1722942750000|2024-08-06 11:12:30|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|6
1722942760000|2024-08-06 11:12:40|45.44|45.14|45.42|45.12|45.45|45.15|45.42|45.12|4
1722942770000|2024-08-06 11:12:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|6
1722942780000|2024-08-06 11:13:00|45.39|45.09|45.39|45.09|45.39|45.09|45.37|45.07|9
1722942790000|2024-08-06 11:13:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|4
1722942800000|2024-08-06 11:13:20|45.38|45.08|45.41|45.11|45.41|45.11|45.38|45.08|6
1722942810000|2024-08-06 11:13:30|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|5
1722942820000|2024-08-06 11:13:40|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|4
1722942830000|2024-08-06 11:13:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|6
1722942840000|2024-08-06 11:14:00|45.41|45.11|45.42|45.12|45.42|45.12|45.39|45.09|6
1722942850000|2024-08-06 11:14:10|45.41|45.11|45.4|45.1|45.42|45.12|45.4|45.1|4
1722942860000|2024-08-06 11:14:20|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1722942870000|2024-08-06 11:14:30|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|7
1722942880000|2024-08-06 11:14:40|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|5
1722942890000|2024-08-06 11:14:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1722942900000|2024-08-06 11:15:00|45.38|45.08|45.34|45.04|45.39|45.09|45.34|45.04|12
1722942910000|2024-08-06 11:15:10|45.36|45.06|45.31|45.01|45.37|45.07|45.31|45.01|11
1722942920000|2024-08-06 11:15:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|8
1722942930000|2024-08-06 11:15:30|45.3|45|45.32|45.02|45.33|45.03|45.3|45|4
1722942940000|2024-08-06 11:15:40|45.33|45.03|45.38|45.08|45.38|45.08|45.33|45.03|15
1722942950000|2024-08-06 11:15:50|45.37|45.07|45.37|45.07|45.4|45.1|45.37|45.07|11
1722942960000|2024-08-06 11:16:00|45.38|45.08|45.37|45.07|45.4|45.1|45.37|45.07|8
1722942970000|2024-08-06 11:16:10|45.38|45.08|45.36|45.06|45.39|45.09|45.36|45.06|13
1722942980000|2024-08-06 11:16:20|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|12
1722942990000|2024-08-06 11:16:30|45.37|45.07|45.32|45.02|45.37|45.07|45.32|45.02|14
1722943010000|2024-08-06 11:16:50|45.3|45|45.28|44.98|45.3|45|45.28|44.98|5
1722943020000|2024-08-06 11:17:00|45.27|44.97|45.26|44.96|45.28|44.98|45.26|44.96|11
1722943030000|2024-08-06 11:17:10|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|8
1722943040000|2024-08-06 11:17:20|45.26|44.96|45.23|44.93|45.27|44.97|45.23|44.93|8
1722943050000|2024-08-06 11:17:30|45.24|44.94|45.27|44.97|45.28|44.98|45.23|44.93|13
1722943060000|2024-08-06 11:17:40|45.28|44.98|45.29|44.99|45.3|45|45.27|44.97|11
1722943070000|2024-08-06 11:17:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|4
1722943080000|2024-08-06 11:18:00|45.29|44.99|45.28|44.98|45.29|44.99|45.27|44.97|10
1722943090000|2024-08-06 11:18:10|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1722943100000|2024-08-06 11:18:20|45.3|45|45.33|45.03|45.36|45.06|45.3|45|14
1722943110000|2024-08-06 11:18:30|45.35|45.05|45.32|45.02|45.37|45.07|45.32|45.02|9
1722943120000|2024-08-06 11:18:40|45.33|45.03|45.3|45|45.37|45.07|45.3|45|12
1722943130000|2024-08-06 11:18:50|45.31|45.01|45.29|44.99|45.31|45.01|45.28|44.98|15
1722943140000|2024-08-06 11:19:00|45.28|44.98|45.27|44.97|45.29|44.99|45.26|44.96|13
1722943150000|2024-08-06 11:19:10|45.28|44.98|45.27|44.97|45.28|44.98|45.26|44.96|15
1722943160000|2024-08-06 11:19:20|45.28|44.98|45.27|44.97|45.28|44.98|45.26|44.96|10
1722943170000|2024-08-06 11:19:30|45.28|44.98|45.28|44.98|45.28|44.98|45.26|44.96|9
1722943180000|2024-08-06 11:19:40|45.27|44.97|45.27|44.97|45.28|44.98|45.26|44.96|17
1722943190000|2024-08-06 11:19:50|45.28|44.98|45.27|44.97|45.28|44.98|45.25|44.95|10
1722943200000|2024-08-06 11:20:00|45.26|44.96|45.26|44.96|45.26|44.96|45.23|44.93|15
1722943210000|2024-08-06 11:20:10|45.25|44.95|45.23|44.93|45.26|44.96|45.22|44.92|10
1722943220000|2024-08-06 11:20:20|45.22|44.92|45.27|44.97|45.27|44.97|45.21|44.91|10
1722943230000|2024-08-06 11:20:30|45.25|44.95|45.28|44.98|45.29|44.99|45.25|44.95|19
1722943240000|2024-08-06 11:20:40|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|7
1722943250000|2024-08-06 11:20:50|45.3|45|45.29|44.99|45.31|45.01|45.29|44.99|11
1722943260000|2024-08-06 11:21:00|45.28|44.98|45.27|44.97|45.28|44.98|45.25|44.95|14
1722943270000|2024-08-06 11:21:10|45.26|44.96|45.26|44.96|45.28|44.98|45.23|44.93|24
1722943280000|2024-08-06 11:21:20|45.24|44.94|45.25|44.95|45.26|44.96|45.24|44.94|11
1722943290000|2024-08-06 11:21:30|45.26|44.96|45.25|44.95|45.27|44.97|45.25|44.95|14
1722943300000|2024-08-06 11:21:40|45.26|44.96|45.26|44.96|45.27|44.97|45.25|44.95|11
1722943310000|2024-08-06 11:21:50|45.25|44.95|45.26|44.96|45.27|44.97|45.24|44.94|16
1722943320000|2024-08-06 11:22:00|45.27|44.97|45.28|44.98|45.29|44.99|45.25|44.95|15
1722943330000|2024-08-06 11:22:10|45.27|44.97|45.27|44.97|45.28|44.98|45.25|44.95|11
1722943340000|2024-08-06 11:22:20|45.26|44.96|45.27|44.97|45.27|44.97|45.25|44.95|10
1722943350000|2024-08-06 11:22:30|45.26|44.96|45.29|44.99|45.29|44.99|45.25|44.95|7
1722943360000|2024-08-06 11:22:40|45.3|45|45.32|45.02|45.32|45.02|45.3|45|5
1722943370000|2024-08-06 11:22:50|45.33|45.03|45.37|45.07|45.38|45.08|45.33|45.03|5
1722943380000|2024-08-06 11:23:00|45.36|45.06|45.37|45.07|45.39|45.09|45.36|45.06|16
1722943390000|2024-08-06 11:23:10|45.38|45.08|45.39|45.09|45.39|45.09|45.37|45.07|10
1722943400000|2024-08-06 11:23:20|45.38|45.08|45.36|45.06|45.39|45.09|45.35|45.05|12
1722943410000|2024-08-06 11:23:30|45.37|45.07|45.37|45.07|45.37|45.07|45.35|45.05|6
1722943420000|2024-08-06 11:23:40|45.36|45.06|45.36|45.06|45.37|45.07|45.35|45.05|10
1722943430000|2024-08-06 11:23:50|45.37|45.07|45.32|45.02|45.37|45.07|45.32|45.02|8
1722943440000|2024-08-06 11:24:00|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1722943450000|2024-08-06 11:24:10|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1722943460000|2024-08-06 11:24:20|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|4
1722943470000|2024-08-06 11:24:30|45.3|45|45.3|45|45.32|45.02|45.3|45|7
1722943480000|2024-08-06 11:24:40|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1722943490000|2024-08-06 11:24:50|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1722943500000|2024-08-06 11:25:00|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1722943510000|2024-08-06 11:25:10|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|5
1722943520000|2024-08-06 11:25:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1722943530000|2024-08-06 11:25:30|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|11
1722943540000|2024-08-06 11:25:40|45.27|44.97|45.24|44.94|45.27|44.97|45.24|44.94|14
1722943550000|2024-08-06 11:25:50|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|4
1722943560000|2024-08-06 11:26:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722943590000|2024-08-06 11:26:30|45.24|44.94|45.26|44.96|45.27|44.97|45.24|44.94|10
1722943600000|2024-08-06 11:26:40|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|10
1722943610000|2024-08-06 11:26:50|45.25|44.95|45.23|44.93|45.25|44.95|45.22|44.92|6
1722943630000|2024-08-06 11:27:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1722943640000|2024-08-06 11:27:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1722943650000|2024-08-06 11:27:30|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1722943660000|2024-08-06 11:27:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1722943670000|2024-08-06 11:27:50|45.25|44.95|45.28|44.98|45.28|44.98|45.25|44.95|12
1722943680000|2024-08-06 11:28:00|45.27|44.97|45.24|44.94|45.27|44.97|45.23|44.93|10
1722943690000|2024-08-06 11:28:10|45.23|44.93|45.27|44.97|45.27|44.97|45.23|44.93|6
1722943700000|2024-08-06 11:28:20|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|7
1722943710000|2024-08-06 11:28:30|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|5
1722943720000|2024-08-06 11:28:40|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1722943730000|2024-08-06 11:28:50|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|15
1722943740000|2024-08-06 11:29:00|45.25|44.95|45.26|44.96|45.27|44.97|45.25|44.95|8
1722943750000|2024-08-06 11:29:10|45.27|44.97|45.25|44.95|45.27|44.97|45.25|44.95|5
1722943770000|2024-08-06 11:29:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722943780000|2024-08-06 11:29:40|45.24|44.94|45.26|44.96|45.27|44.97|45.23|44.93|8
1722943790000|2024-08-06 11:29:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|4
1722943800000|2024-08-06 11:30:00|45.29|44.99|45.29|44.99|45.3|45|45.27|44.97|9
1722943810000|2024-08-06 11:30:10|45.3|45|45.28|44.98|45.32|45.02|45.28|44.98|12
1722943820000|2024-08-06 11:30:20|45.29|44.99|45.31|45.01|45.32|45.02|45.29|44.99|9
1722943830000|2024-08-06 11:30:30|45.3|45|45.25|44.95|45.3|45|45.24|44.94|10
1722943840000|2024-08-06 11:30:40|45.26|44.96|45.28|44.98|45.28|44.98|45.26|44.96|9
1722943850000|2024-08-06 11:30:50|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|11
1722943860000|2024-08-06 11:31:00|45.3|45|45.32|45.02|45.33|45.03|45.3|45|4
1722943870000|2024-08-06 11:31:10|45.31|45.01|45.36|45.06|45.38|45.08|45.31|45.01|14
1722943880000|2024-08-06 11:31:20|45.37|45.07|45.36|45.06|45.37|45.07|45.35|45.05|13
1722943890000|2024-08-06 11:31:30|45.35|45.05|45.33|45.03|45.36|45.06|45.32|45.02|10
1722943900000|2024-08-06 11:31:40|45.32|45.02|45.3|45|45.33|45.03|45.3|45|7
1722943910000|2024-08-06 11:31:50|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1722943920000|2024-08-06 11:32:00|45.32|45.02|45.32|45.02|45.33|45.03|45.31|45.01|5
1722943930000|2024-08-06 11:32:10|45.31|45.01|45.3|45|45.33|45.03|45.3|45|10
1722943940000|2024-08-06 11:32:20|45.29|44.99|45.29|44.99|45.31|45.01|45.27|44.97|18
1722943950000|2024-08-06 11:32:30|45.3|45|45.3|45|45.31|45.01|45.29|44.99|13
1722943960000|2024-08-06 11:32:40|45.29|44.99|45.36|45.06|45.36|45.06|45.29|44.99|8
1722943970000|2024-08-06 11:32:50|45.37|45.07|45.37|45.07|45.37|45.07|45.34|45.04|20
1722943980000|2024-08-06 11:33:00|45.36|45.06|45.36|45.06|45.37|45.07|45.34|45.04|11
1722943990000|2024-08-06 11:33:10|45.35|45.05|45.31|45.01|45.35|45.05|45.31|45.01|4
1722944000000|2024-08-06 11:33:20|45.3|45|45.35|45.05|45.37|45.07|45.3|45|13
1722944010000|2024-08-06 11:33:30|45.33|45.03|45.36|45.06|45.37|45.07|45.33|45.03|8
1722944020000|2024-08-06 11:33:40|45.35|45.05|45.35|45.05|45.36|45.06|45.34|45.04|13
1722944030000|2024-08-06 11:33:50|45.34|45.04|45.36|45.06|45.36|45.06|45.33|45.03|16
1722944040000|2024-08-06 11:34:00|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|7
1722944050000|2024-08-06 11:34:10|45.36|45.06|45.37|45.07|45.38|45.08|45.36|45.06|8
1722944060000|2024-08-06 11:34:20|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|11
1722944070000|2024-08-06 11:34:30|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|6
1722944080000|2024-08-06 11:34:40|45.37|45.07|45.36|45.06|45.37|45.07|45.35|45.05|8
1722944090000|2024-08-06 11:34:50|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|5
1722944100000|2024-08-06 11:35:00|45.36|45.06|45.35|45.05|45.36|45.06|45.34|45.04|6
1722944110000|2024-08-06 11:35:10|45.36|45.06|45.36|45.06|45.36|45.06|45.31|45.01|11
1722944120000|2024-08-06 11:35:20|45.37|45.07|45.36|45.06|45.37|45.07|45.34|45.04|15
1722944130000|2024-08-06 11:35:30|45.35|45.05|45.34|45.04|45.37|45.07|45.33|45.03|12
1722944140000|2024-08-06 11:35:40|45.36|45.06|45.37|45.07|45.38|45.08|45.36|45.06|4
1722944150000|2024-08-06 11:35:50|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|10
1722944160000|2024-08-06 11:36:00|45.36|45.06|45.32|45.02|45.36|45.06|45.32|45.02|3
1722944170000|2024-08-06 11:36:10|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|5
1722944180000|2024-08-06 11:36:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1722944190000|2024-08-06 11:36:30|45.34|45.04|45.37|45.07|45.38|45.08|45.34|45.04|15
1722944200000|2024-08-06 11:36:40|45.36|45.06|45.36|45.06|45.38|45.08|45.34|45.04|15
1722944210000|2024-08-06 11:36:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|6
1722944220000|2024-08-06 11:37:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|8
1722944230000|2024-08-06 11:37:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|4
1722944250000|2024-08-06 11:37:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|6
1722944260000|2024-08-06 11:37:40|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|14
1722944270000|2024-08-06 11:37:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|8
1722944280000|2024-08-06 11:38:00|45.4|45.1|45.41|45.11|45.42|45.12|45.39|45.09|18
1722944290000|2024-08-06 11:38:10|45.4|45.1|45.44|45.14|45.45|45.15|45.4|45.1|13
1722944300000|2024-08-06 11:38:20|45.45|45.15|45.49|45.19|45.49|45.19|45.45|45.15|11
1722944310000|2024-08-06 11:38:30|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|7
1722944320000|2024-08-06 11:38:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1722944330000|2024-08-06 11:38:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|13
1722944340000|2024-08-06 11:39:00|45.49|45.19|45.47|45.17|45.5|45.2|45.47|45.17|7
1722944350000|2024-08-06 11:39:10|45.48|45.18|45.42|45.12|45.48|45.18|45.42|45.12|13
1722944370000|2024-08-06 11:39:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1722944380000|2024-08-06 11:39:40|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1722944390000|2024-08-06 11:39:50|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1722944400000|2024-08-06 11:40:00|45.43|45.13|45.48|45.18|45.48|45.18|45.43|45.13|6
1722944410000|2024-08-06 11:40:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1722944420000|2024-08-06 11:40:20|45.46|45.16|45.42|45.12|45.46|45.16|45.42|45.12|4
1722944430000|2024-08-06 11:40:30|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|3
1722944440000|2024-08-06 11:40:40|45.42|45.12|45.41|45.11|45.42|45.12|45.4|45.1|10
1722944450000|2024-08-06 11:40:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1722944460000|2024-08-06 11:41:00|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|7
1722944470000|2024-08-06 11:41:10|45.42|45.12|45.41|45.11|45.42|45.12|45.4|45.1|14
1722944480000|2024-08-06 11:41:20|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|4
1722944490000|2024-08-06 11:41:30|45.44|45.14|45.48|45.18|45.48|45.18|45.44|45.14|7
1722944500000|2024-08-06 11:41:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1722944510000|2024-08-06 11:41:50|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|12
1722944520000|2024-08-06 11:42:00|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|8
1722944530000|2024-08-06 11:42:10|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|9
1722944540000|2024-08-06 11:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|7
1722944560000|2024-08-06 11:42:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1722944570000|2024-08-06 11:42:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1722944580000|2024-08-06 11:43:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1722944590000|2024-08-06 11:43:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1722944600000|2024-08-06 11:43:20|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1722944610000|2024-08-06 11:43:30|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|5
1722944620000|2024-08-06 11:43:40|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|11
1722944630000|2024-08-06 11:43:50|45.5|45.2|45.52|45.22|45.53|45.23|45.5|45.2|13
1722944640000|2024-08-06 11:44:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|10
1722944650000|2024-08-06 11:44:10|45.53|45.23|45.57|45.27|45.57|45.27|45.52|45.22|5
1722944660000|2024-08-06 11:44:20|45.58|45.28|45.59|45.29|45.59|45.29|45.56|45.26|17
1722944670000|2024-08-06 11:44:30|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|13
1722944680000|2024-08-06 11:44:40|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|7
1722944690000|2024-08-06 11:44:50|45.58|45.28|45.56|45.26|45.59|45.29|45.56|45.26|17
1722944700000|2024-08-06 11:45:00|45.58|45.28|45.52|45.22|45.59|45.29|45.51|45.21|15
1722944710000|2024-08-06 11:45:10|45.53|45.23|45.52|45.22|45.54|45.24|45.52|45.22|8
1722944720000|2024-08-06 11:45:20|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|8
1722944730000|2024-08-06 11:45:30|45.49|45.19|45.51|45.21|45.51|45.21|45.48|45.18|19
1722944740000|2024-08-06 11:45:40|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|6
1722944750000|2024-08-06 11:45:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|10
1722944760000|2024-08-06 11:46:00|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1722944770000|2024-08-06 11:46:10|45.53|45.23|45.51|45.21|45.53|45.23|45.5|45.2|8
1722944780000|2024-08-06 11:46:20|45.5|45.2|45.49|45.19|45.51|45.21|45.49|45.19|12
1722944790000|2024-08-06 11:46:30|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|10
1722944800000|2024-08-06 11:46:40|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|6
1722944810000|2024-08-06 11:46:50|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1722944820000|2024-08-06 11:47:00|45.53|45.23|45.52|45.22|45.57|45.27|45.52|45.22|10
1722944830000|2024-08-06 11:47:10|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|7
1722944840000|2024-08-06 11:47:20|45.54|45.24|45.59|45.29|45.59|45.29|45.53|45.23|20
1722944850000|2024-08-06 11:47:30|45.58|45.28|45.61|45.31|45.61|45.31|45.58|45.28|13
1722944860000|2024-08-06 11:47:40|45.6|45.3|45.6|45.3|45.62|45.32|45.6|45.3|15
1722944870000|2024-08-06 11:47:50|45.59|45.29|45.58|45.28|45.59|45.29|45.57|45.27|11
1722944880000|2024-08-06 11:48:00|45.57|45.27|45.58|45.28|45.59|45.29|45.55|45.25|19
1722944890000|2024-08-06 11:48:10|45.57|45.27|45.52|45.22|45.58|45.28|45.52|45.22|12
1722944900000|2024-08-06 11:48:20|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1722944910000|2024-08-06 11:48:30|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|9
1722944920000|2024-08-06 11:48:40|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1722944930000|2024-08-06 11:48:50|45.53|45.23|45.51|45.21|45.53|45.23|45.51|45.21|5
1722944940000|2024-08-06 11:49:00|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|13
1722944950000|2024-08-06 11:49:10|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|11
1722944960000|2024-08-06 11:49:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|10
1722944970000|2024-08-06 11:49:30|45.51|45.21|45.5|45.2|45.52|45.22|45.49|45.19|12
1722944980000|2024-08-06 11:49:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|6
1722944990000|2024-08-06 11:49:50|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|13
1722945000000|2024-08-06 11:50:00|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|15
1722945010000|2024-08-06 11:50:10|45.51|45.21|45.5|45.2|45.52|45.22|45.49|45.19|16
1722945020000|2024-08-06 11:50:20|45.49|45.19|45.47|45.17|45.5|45.2|45.47|45.17|13
1722945030000|2024-08-06 11:50:30|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|15
1722945040000|2024-08-06 11:50:40|45.48|45.18|45.48|45.18|45.49|45.19|45.47|45.17|21
1722945050000|2024-08-06 11:50:50|45.44|45.14|45.4|45.1|45.47|45.17|45.4|45.1|12
1722945060000|2024-08-06 11:51:00|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|3
1722945070000|2024-08-06 11:51:10|45.4|45.1|45.43|45.13|45.43|45.13|45.39|45.09|12
1722945080000|2024-08-06 11:51:20|45.42|45.12|45.41|45.11|45.43|45.13|45.41|45.11|8
1722945090000|2024-08-06 11:51:30|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|10
1722945100000|2024-08-06 11:51:40|45.39|45.09|45.38|45.08|45.4|45.1|45.37|45.07|12
1722945110000|2024-08-06 11:51:50|45.37|45.07|45.37|45.07|45.38|45.08|45.35|45.05|21
1722945120000|2024-08-06 11:52:00|45.36|45.06|45.37|45.07|45.38|45.08|45.35|45.05|15
1722945130000|2024-08-06 11:52:10|45.36|45.06|45.33|45.03|45.37|45.07|45.33|45.03|18
1722945140000|2024-08-06 11:52:20|45.35|45.05|45.36|45.06|45.36|45.06|45.32|45.02|10
1722945150000|2024-08-06 11:52:30|45.35|45.05|45.35|45.05|45.37|45.07|45.34|45.04|19
1722945160000|2024-08-06 11:52:40|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|9
1722945170000|2024-08-06 11:52:50|45.3|45|45.29|44.99|45.3|45|45.28|44.98|4
1722945180000|2024-08-06 11:53:00|45.3|45|45.3|45|45.31|45.01|45.29|44.99|5
1722945190000|2024-08-06 11:53:10|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1722945200000|2024-08-06 11:53:20|45.31|45.01|45.31|45.01|45.32|45.02|45.3|45|7
1722945210000|2024-08-06 11:53:30|45.3|45|45.28|44.98|45.3|45|45.28|44.98|5
1722945220000|2024-08-06 11:53:40|45.29|44.99|45.3|45|45.31|45.01|45.29|44.99|8
1722945230000|2024-08-06 11:53:50|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1722945240000|2024-08-06 11:54:00|45.34|45.04|45.37|45.07|45.37|45.07|45.34|45.04|3
1722945250000|2024-08-06 11:54:10|45.36|45.06|45.36|45.06|45.38|45.08|45.34|45.04|12
1722945260000|2024-08-06 11:54:20|45.34|45.04|45.36|45.06|45.37|45.07|45.34|45.04|14
1722945270000|2024-08-06 11:54:30|45.35|45.05|45.37|45.07|45.37|45.07|45.34|45.04|20
1722945280000|2024-08-06 11:54:40|45.36|45.06|45.35|45.05|45.39|45.09|45.35|45.05|22
1722945290000|2024-08-06 11:54:50|45.36|45.06|45.36|45.06|45.37|45.07|45.34|45.04|15
1722945300000|2024-08-06 11:55:00|45.34|45.04|45.34|45.04|45.37|45.07|45.34|45.04|8
1722945310000|2024-08-06 11:55:10|45.35|45.05|45.37|45.07|45.37|45.07|45.34|45.04|13
1722945320000|2024-08-06 11:55:20|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|4
1722945330000|2024-08-06 11:55:30|45.37|45.07|45.38|45.08|45.4|45.1|45.36|45.06|18
1722945340000|2024-08-06 11:55:40|45.37|45.07|45.38|45.08|45.39|45.09|45.36|45.06|10
1722945350000|2024-08-06 11:55:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|5
1722945360000|2024-08-06 11:56:00|45.38|45.08|45.41|45.11|45.42|45.12|45.37|45.07|8
1722945370000|2024-08-06 11:56:10|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|10
1722945380000|2024-08-06 11:56:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1722945390000|2024-08-06 11:56:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|5
1722945400000|2024-08-06 11:56:40|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|8
1722945410000|2024-08-06 11:56:50|45.38|45.08|45.4|45.1|45.42|45.12|45.38|45.08|6
1722945420000|2024-08-06 11:57:00|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1722945430000|2024-08-06 11:57:10|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|8
1722945440000|2024-08-06 11:57:20|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|11
1722945450000|2024-08-06 11:57:30|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|4
1722945460000|2024-08-06 11:57:40|45.42|45.12|45.44|45.14|45.47|45.17|45.42|45.12|14
1722945470000|2024-08-06 11:57:50|45.43|45.13|45.42|45.12|45.44|45.14|45.42|45.12|6
1722945490000|2024-08-06 11:58:10|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|4
1722945500000|2024-08-06 11:58:20|45.43|45.13|45.46|45.16|45.48|45.18|45.43|45.13|14
1722945510000|2024-08-06 11:58:30|45.47|45.17|45.48|45.18|45.48|45.18|45.45|45.15|12
1722945520000|2024-08-06 11:58:40|45.45|45.15|45.48|45.18|45.48|45.18|45.45|45.15|16
1722945530000|2024-08-06 11:58:50|45.47|45.17|45.47|45.17|45.48|45.18|45.45|45.15|10
1722945540000|2024-08-06 11:59:00|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|12
1722945550000|2024-08-06 11:59:10|45.47|45.17|45.47|45.17|45.48|45.18|45.46|45.16|11
1722945560000|2024-08-06 11:59:20|45.46|45.16|45.42|45.12|45.47|45.17|45.42|45.12|12
1722945570000|2024-08-06 11:59:30|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1722945590000|2024-08-06 11:59:50|45.42|45.12|45.41|45.11|45.42|45.12|45.4|45.1|6
1722945600000|2024-08-06 12:00:00|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|10
1722945610000|2024-08-06 12:00:10|45.41|45.11|45.4|45.1|45.45|45.15|45.4|45.1|12
1722945620000|2024-08-06 12:00:20|45.41|45.11|45.4|45.1|45.41|45.11|45.38|45.08|11
1722945630000|2024-08-06 12:00:30|45.39|45.09|45.36|45.06|45.39|45.09|45.35|45.05|13
1722945640000|2024-08-06 12:00:40|45.35|45.05|45.33|45.03|45.36|45.06|45.32|45.02|11
1722945650000|2024-08-06 12:00:50|45.32|45.02|45.37|45.07|45.37|45.07|45.31|45.01|8
1722945660000|2024-08-06 12:01:00|45.35|45.05|45.39|45.09|45.39|45.09|45.35|45.05|17
1722945670000|2024-08-06 12:01:10|45.38|45.08|45.4|45.1|45.42|45.12|45.37|45.07|19
1722945680000|2024-08-06 12:01:20|45.41|45.11|45.4|45.1|45.42|45.12|45.4|45.1|8
1722945690000|2024-08-06 12:01:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|7
1722945700000|2024-08-06 12:01:40|45.4|45.1|45.43|45.13|45.43|45.13|45.4|45.1|10
1722945710000|2024-08-06 12:01:50|45.42|45.12|45.4|45.1|45.42|45.12|45.39|45.09|9
1722945720000|2024-08-06 12:02:00|45.39|45.09|45.4|45.1|45.41|45.11|45.38|45.08|14
1722945730000|2024-08-06 12:02:10|45.41|45.11|45.47|45.17|45.48|45.18|45.41|45.11|15
1722945740000|2024-08-06 12:02:20|45.46|45.16|45.42|45.12|45.47|45.17|45.41|45.11|9
1722945750000|2024-08-06 12:02:30|45.41|45.11|45.39|45.09|45.42|45.12|45.39|45.09|9
1722945760000|2024-08-06 12:02:40|45.4|45.1|45.4|45.1|45.41|45.11|45.38|45.08|13
1722945770000|2024-08-06 12:02:50|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|18
1722945780000|2024-08-06 12:03:00|45.38|45.08|45.37|45.07|45.4|45.1|45.37|45.07|17
1722945790000|2024-08-06 12:03:10|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|17
1722945800000|2024-08-06 12:03:20|45.39|45.09|45.34|45.04|45.39|45.09|45.34|45.04|18
1722945810000|2024-08-06 12:03:30|45.36|45.06|45.32|45.02|45.37|45.07|45.31|45.01|17
1722945820000|2024-08-06 12:03:40|45.35|45.05|45.36|45.06|45.36|45.06|45.32|45.02|15
1722945830000|2024-08-06 12:03:50|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|2
1722945840000|2024-08-06 12:04:00|45.35|45.05|45.37|45.07|45.38|45.08|45.35|45.05|19
1722945850000|2024-08-06 12:04:10|45.36|45.06|45.38|45.08|45.39|45.09|45.36|45.06|15
1722945860000|2024-08-06 12:04:20|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|8
1722945870000|2024-08-06 12:04:30|45.41|45.11|45.45|45.15|45.47|45.17|45.41|45.11|12
1722945880000|2024-08-06 12:04:40|45.46|45.16|45.42|45.12|45.46|45.16|45.42|45.12|12
1722945890000|2024-08-06 12:04:50|45.41|45.11|45.4|45.1|45.41|45.11|45.39|45.09|10
1722945900000|2024-08-06 12:05:00|45.39|45.09|45.39|45.09|45.39|45.09|45.37|45.07|9
1722945910000|2024-08-06 12:05:10|45.4|45.1|45.36|45.06|45.4|45.1|45.36|45.06|9
1722945920000|2024-08-06 12:05:20|45.37|45.07|45.36|45.06|45.37|45.07|45.35|45.05|16
1722945930000|2024-08-06 12:05:30|45.35|45.05|45.32|45.02|45.36|45.06|45.31|45.01|7
1722945940000|2024-08-06 12:05:40|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1722945950000|2024-08-06 12:05:50|45.31|45.01|45.32|45.02|45.37|45.07|45.31|45.01|12
1722945960000|2024-08-06 12:06:00|45.33|45.03|45.3|45|45.33|45.03|45.29|44.99|13
1722945970000|2024-08-06 12:06:10|45.29|44.99|45.31|45.01|45.32|45.02|45.28|44.98|13
1722945980000|2024-08-06 12:06:20|45.3|45|45.31|45.01|45.31|45.01|45.28|44.98|10
1722945990000|2024-08-06 12:06:30|45.32|45.02|45.34|45.04|45.37|45.07|45.32|45.02|7
1722946000000|2024-08-06 12:06:40|45.37|45.07|45.31|45.01|45.37|45.07|45.31|45.01|11
1722946010000|2024-08-06 12:06:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|6
1722946020000|2024-08-06 12:07:00|45.32|45.02|45.32|45.02|45.32|45.02|45.3|45|11
1722946030000|2024-08-06 12:07:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1722946040000|2024-08-06 12:07:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1722946050000|2024-08-06 12:07:30|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|6
1722946060000|2024-08-06 12:07:40|45.31|45.01|45.3|45|45.31|45.01|45.29|44.99|8
1722946070000|2024-08-06 12:07:50|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|15
1722946080000|2024-08-06 12:08:00|45.3|45|45.28|44.98|45.31|45.01|45.26|44.96|9
1722946090000|2024-08-06 12:08:10|45.29|44.99|45.25|44.95|45.29|44.99|45.25|44.95|7
1722946100000|2024-08-06 12:08:20|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|6
1722946110000|2024-08-06 12:08:30|45.26|44.96|45.23|44.93|45.26|44.96|45.23|44.93|3
1722946120000|2024-08-06 12:08:40|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1722946130000|2024-08-06 12:08:50|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1722946150000|2024-08-06 12:09:10|45.24|44.94|45.25|44.95|45.27|44.97|45.24|44.94|7
1722946160000|2024-08-06 12:09:20|45.27|44.97|45.29|44.99|45.29|44.99|45.25|44.95|17
1722946170000|2024-08-06 12:09:30|45.28|44.98|45.3|45|45.31|45.01|45.28|44.98|7
1722946180000|2024-08-06 12:09:40|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1722946190000|2024-08-06 12:09:50|45.32|45.02|45.29|44.99|45.32|45.02|45.29|44.99|5
1722946200000|2024-08-06 12:10:00|45.3|45|45.28|44.98|45.3|45|45.27|44.97|9
1722946210000|2024-08-06 12:10:10|45.27|44.97|45.3|45|45.3|45|45.26|44.96|19
1722946220000|2024-08-06 12:10:20|45.31|45.01|45.32|45.02|45.33|45.03|45.3|45|12
1722946230000|2024-08-06 12:10:30|45.31|45.01|45.36|45.06|45.36|45.06|45.31|45.01|5
1722946240000|2024-08-06 12:10:40|45.37|45.07|45.4|45.1|45.42|45.12|45.36|45.06|12
1722946250000|2024-08-06 12:10:50|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|8
1722946260000|2024-08-06 12:11:00|45.39|45.09|45.33|45.03|45.39|45.09|45.33|45.03|9
1722946270000|2024-08-06 12:11:10|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|12
1722946280000|2024-08-06 12:11:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1722946290000|2024-08-06 12:11:30|45.34|45.04|45.31|45.01|45.34|45.04|45.31|45.01|10
1722946300000|2024-08-06 12:11:40|45.32|45.02|45.32|45.02|45.32|45.02|45.3|45|9
1722946310000|2024-08-06 12:11:50|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|11
1722946320000|2024-08-06 12:12:00|45.32|45.02|45.34|45.04|45.37|45.07|45.32|45.02|14
1722946330000|2024-08-06 12:12:10|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1722946340000|2024-08-06 12:12:20|45.35|45.05|45.36|45.06|45.37|45.07|45.35|45.05|4
1722946350000|2024-08-06 12:12:30|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|4
1722946360000|2024-08-06 12:12:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1722946370000|2024-08-06 12:12:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1722946380000|2024-08-06 12:13:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1722946390000|2024-08-06 12:13:10|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1722946400000|2024-08-06 12:13:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1722946430000|2024-08-06 12:13:50|45.45|45.15|45.42|45.12|45.45|45.15|45.42|45.12|2
1722946440000|2024-08-06 12:14:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1722946450000|2024-08-06 12:14:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1722946460000|2024-08-06 12:14:20|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|7
1722946470000|2024-08-06 12:14:30|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1722946480000|2024-08-06 12:14:40|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|5
1722946490000|2024-08-06 12:14:50|45.4|45.1|45.41|45.11|45.43|45.13|45.4|45.1|12
1722946500000|2024-08-06 12:15:00|45.42|45.12|45.41|45.11|45.43|45.13|45.41|45.11|10
1722946510000|2024-08-06 12:15:10|45.4|45.1|45.42|45.12|45.42|45.12|45.38|45.08|9
1722946520000|2024-08-06 12:15:20|45.41|45.11|45.39|45.09|45.41|45.11|45.38|45.08|17
1722946530000|2024-08-06 12:15:30|45.41|45.11|45.42|45.12|45.42|45.12|45.39|45.09|14
1722946540000|2024-08-06 12:15:40|45.41|45.11|45.42|45.12|45.43|45.13|45.4|45.1|14
1722946550000|2024-08-06 12:15:50|45.43|45.13|45.43|45.13|45.44|45.14|45.42|45.12|5
1722946560000|2024-08-06 12:16:00|45.44|45.14|45.42|45.12|45.44|45.14|45.4|45.1|10
1722946570000|2024-08-06 12:16:10|45.41|45.11|45.39|45.09|45.41|45.11|45.37|45.07|9
1722946580000|2024-08-06 12:16:20|45.38|45.08|45.39|45.09|45.41|45.11|45.37|45.07|11
1722946590000|2024-08-06 12:16:30|45.38|45.08|45.39|45.09|45.41|45.11|45.37|45.07|17
1722946600000|2024-08-06 12:16:40|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|12
1722946610000|2024-08-06 12:16:50|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|7
1722946620000|2024-08-06 12:17:00|45.36|45.06|45.38|45.08|45.39|45.09|45.36|45.06|11
1722946630000|2024-08-06 12:17:10|45.37|45.07|45.37|45.07|45.39|45.09|45.36|45.06|9
1722946640000|2024-08-06 12:17:20|45.36|45.06|45.36|45.06|45.37|45.07|45.35|45.05|9
1722946650000|2024-08-06 12:17:30|45.35|45.05|45.33|45.03|45.36|45.06|45.33|45.03|7
1722946660000|2024-08-06 12:17:40|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|3
1722946670000|2024-08-06 12:17:50|45.29|44.99|45.3|45|45.3|45|45.29|44.99|4
1722946680000|2024-08-06 12:18:00|45.31|45.01|45.36|45.06|45.36|45.06|45.31|45.01|11
1722946690000|2024-08-06 12:18:10|45.37|45.07|45.39|45.09|45.39|45.09|45.36|45.06|15
1722946700000|2024-08-06 12:18:20|45.38|45.08|45.38|45.08|45.38|45.08|45.36|45.06|11
1722946710000|2024-08-06 12:18:30|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|10
1722946720000|2024-08-06 12:18:40|45.39|45.09|45.4|45.1|45.41|45.11|45.39|45.09|8
1722946730000|2024-08-06 12:18:50|45.39|45.09|45.46|45.16|45.46|45.16|45.39|45.09|6
1722946740000|2024-08-06 12:19:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1722946750000|2024-08-06 12:19:10|45.49|45.19|45.49|45.19|45.51|45.21|45.48|45.18|13
1722946760000|2024-08-06 12:19:20|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1722946770000|2024-08-06 12:19:30|45.52|45.22|45.57|45.27|45.58|45.28|45.51|45.21|15
1722946780000|2024-08-06 12:19:40|45.56|45.26|45.56|45.26|45.58|45.28|45.53|45.23|12
1722946790000|2024-08-06 12:19:50|45.57|45.27|45.56|45.26|45.58|45.28|45.56|45.26|14
1722946800000|2024-08-06 12:20:00|45.55|45.25|45.5|45.2|45.55|45.25|45.49|45.19|11
1722946810000|2024-08-06 12:20:10|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|5
1722946820000|2024-08-06 12:20:20|45.52|45.22|45.51|45.21|45.54|45.24|45.51|45.21|5
1722946830000|2024-08-06 12:20:30|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|8
1722946840000|2024-08-06 12:20:40|45.5|45.2|45.5|45.2|45.51|45.21|45.48|45.18|15
1722946850000|2024-08-06 12:20:50|45.51|45.21|45.52|45.22|45.52|45.22|45.49|45.19|10
1722946860000|2024-08-06 12:21:00|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|9
1722946870000|2024-08-06 12:21:10|45.5|45.2|45.49|45.19|45.5|45.2|45.48|45.18|14
1722946880000|2024-08-06 12:21:20|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|13
1722946890000|2024-08-06 12:21:30|45.51|45.21|45.49|45.19|45.52|45.22|45.49|45.19|7
1722946900000|2024-08-06 12:21:40|45.48|45.18|45.51|45.21|45.51|45.21|45.48|45.18|14
1722946910000|2024-08-06 12:21:50|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|5
1722946920000|2024-08-06 12:22:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|6
1722946930000|2024-08-06 12:22:10|45.53|45.23|45.56|45.26|45.56|45.26|45.51|45.21|7
1722946940000|2024-08-06 12:22:20|45.55|45.25|45.52|45.22|45.55|45.25|45.52|45.22|4
1722946960000|2024-08-06 12:22:40|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|9
1722946970000|2024-08-06 12:22:50|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|3
1722946980000|2024-08-06 12:23:00|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|9
1722946990000|2024-08-06 12:23:10|45.5|45.2|45.51|45.21|45.52|45.22|45.5|45.2|6
1722947000000|2024-08-06 12:23:20|45.52|45.22|45.5|45.2|45.52|45.22|45.48|45.18|11
1722947010000|2024-08-06 12:23:30|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|4
1722947020000|2024-08-06 12:23:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1722947030000|2024-08-06 12:23:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|5
1722947040000|2024-08-06 12:24:00|45.49|45.19|45.48|45.18|45.5|45.2|45.48|45.18|6
1722947050000|2024-08-06 12:24:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|14
1722947060000|2024-08-06 12:24:20|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1722947070000|2024-08-06 12:24:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|6
1722947080000|2024-08-06 12:24:40|45.48|45.18|45.48|45.18|45.48|45.18|45.46|45.16|11
1722947090000|2024-08-06 12:24:50|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|10
1722947100000|2024-08-06 12:25:00|45.5|45.2|45.49|45.19|45.51|45.21|45.49|45.19|6
1722947110000|2024-08-06 12:25:10|45.48|45.18|45.48|45.18|45.49|45.19|45.46|45.16|16
1722947120000|2024-08-06 12:25:20|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|8
1722947130000|2024-08-06 12:25:30|45.47|45.17|45.4|45.1|45.47|45.17|45.4|45.1|7
1722947140000|2024-08-06 12:25:40|45.41|45.11|45.42|45.12|45.43|45.13|45.41|45.11|4
1722947150000|2024-08-06 12:25:50|45.43|45.13|45.43|45.13|45.44|45.14|45.42|45.12|7
1722947160000|2024-08-06 12:26:00|45.44|45.14|45.46|45.16|45.48|45.18|45.44|45.14|11
1722947170000|2024-08-06 12:26:10|45.47|45.17|45.47|45.17|45.48|45.18|45.46|45.16|11
1722947180000|2024-08-06 12:26:20|45.46|45.16|45.44|45.14|45.47|45.17|45.44|45.14|7
1722947190000|2024-08-06 12:26:30|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|10
1722947200000|2024-08-06 12:26:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|7
1722947210000|2024-08-06 12:26:50|45.47|45.17|45.49|45.19|45.49|45.19|45.45|45.15|12
1722947220000|2024-08-06 12:27:00|45.47|45.17|45.47|45.17|45.49|45.19|45.46|45.16|15
1722947230000|2024-08-06 12:27:10|45.46|45.16|45.46|45.16|45.46|45.16|45.44|45.14|5
1722947240000|2024-08-06 12:27:20|45.45|45.15|45.46|45.16|45.47|45.17|45.44|45.14|16
1722947250000|2024-08-06 12:27:30|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|5
1722947260000|2024-08-06 12:27:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|12
1722947270000|2024-08-06 12:27:50|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|5
1722947280000|2024-08-06 12:28:00|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1722947290000|2024-08-06 12:28:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1722947300000|2024-08-06 12:28:20|45.51|45.21|45.54|45.24|45.56|45.26|45.51|45.21|6
1722947310000|2024-08-06 12:28:30|45.52|45.22|45.56|45.26|45.56|45.26|45.52|45.22|6
1722947320000|2024-08-06 12:28:40|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|4
1722947330000|2024-08-06 12:28:50|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|4
1722947340000|2024-08-06 12:29:00|45.55|45.25|45.58|45.28|45.58|45.28|45.55|45.25|4
1722947350000|2024-08-06 12:29:10|45.59|45.29|45.58|45.28|45.6|45.3|45.58|45.28|10
1722947360000|2024-08-06 12:29:20|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1722947370000|2024-08-06 12:29:30|45.58|45.28|45.58|45.28|45.6|45.3|45.57|45.27|18
1722947380000|2024-08-06 12:29:40|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|9
1722947390000|2024-08-06 12:29:50|45.58|45.28|45.59|45.29|45.6|45.3|45.57|45.27|19
1722947400000|2024-08-06 12:30:00|45.58|45.28|45.57|45.27|45.6|45.3|45.57|45.27|17
1722947410000|2024-08-06 12:30:10|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|3
1722947420000|2024-08-06 12:30:20|45.55|45.25|45.52|45.22|45.55|45.25|45.52|45.22|4
1722947430000|2024-08-06 12:30:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1722947440000|2024-08-06 12:30:40|45.52|45.22|45.51|45.21|45.53|45.23|45.51|45.21|9
1722947450000|2024-08-06 12:30:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|6
1722947460000|2024-08-06 12:31:00|45.5|45.2|45.48|45.18|45.51|45.21|45.48|45.18|11
1722947470000|2024-08-06 12:31:10|45.49|45.19|45.51|45.21|45.51|45.21|45.48|45.18|11
1722947480000|2024-08-06 12:31:20|45.5|45.2|45.51|45.21|45.52|45.22|45.5|45.2|4
1722947490000|2024-08-06 12:31:30|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|4
1722947500000|2024-08-06 12:31:40|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|4
1722947510000|2024-08-06 12:31:50|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|5
1722947520000|2024-08-06 12:32:00|45.45|45.15|45.48|45.18|45.49|45.19|45.45|45.15|7
1722947530000|2024-08-06 12:32:10|45.47|45.17|45.44|45.14|45.48|45.18|45.44|45.14|8
1722947540000|2024-08-06 12:32:20|45.43|45.13|45.4|45.1|45.44|45.14|45.4|45.1|6
1722947550000|2024-08-06 12:32:30|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|5
1722947560000|2024-08-06 12:32:40|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|5
1722947570000|2024-08-06 12:32:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1722947580000|2024-08-06 12:33:00|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|5
1722947590000|2024-08-06 12:33:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1722947600000|2024-08-06 12:33:20|45.43|45.13|45.47|45.17|45.47|45.17|45.43|45.13|5
1722947610000|2024-08-06 12:33:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1722947620000|2024-08-06 12:33:40|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1722947630000|2024-08-06 12:33:50|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|5
1722947650000|2024-08-06 12:34:10|45.41|45.11|45.4|45.1|45.41|45.11|45.38|45.08|8
1722947660000|2024-08-06 12:34:20|45.39|45.09|45.37|45.07|45.4|45.1|45.37|45.07|12
1722947670000|2024-08-06 12:34:30|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|10
1722947680000|2024-08-06 12:34:40|45.36|45.06|45.35|45.05|45.36|45.06|45.3|45|12
1722947690000|2024-08-06 12:34:50|45.34|45.04|45.32|45.02|45.35|45.05|45.32|45.02|5
1722947700000|2024-08-06 12:35:00|45.31|45.01|45.31|45.01|45.33|45.03|45.31|45.01|5
1722947710000|2024-08-06 12:35:10|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|2
1722947720000|2024-08-06 12:35:20|45.28|44.98|45.26|44.96|45.29|44.99|45.26|44.96|10
1722947730000|2024-08-06 12:35:30|45.25|44.95|45.23|44.93|45.26|44.96|45.23|44.93|6
1722947760000|2024-08-06 12:36:00|45.21|44.91|45.18|44.88|45.21|44.91|45.18|44.88|2
1722947770000|2024-08-06 12:36:10|45.17|44.87|45.18|44.88|45.18|44.88|45.16|44.86|8
1722947780000|2024-08-06 12:36:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|6
1722947790000|2024-08-06 12:36:30|45.19|44.89|45.2|44.9|45.21|44.91|45.18|44.88|7
1722947800000|2024-08-06 12:36:40|45.19|44.89|45.18|44.88|45.2|44.9|45.18|44.88|4
1722947810000|2024-08-06 12:36:50|45.17|44.87|45.16|44.86|45.18|44.88|45.16|44.86|10
1722947820000|2024-08-06 12:37:00|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|9
1722947830000|2024-08-06 12:37:10|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|12
1722947840000|2024-08-06 12:37:20|45.18|44.88|45.18|44.88|45.18|44.88|45.16|44.86|8
1722947850000|2024-08-06 12:37:30|45.17|44.87|45.18|44.88|45.19|44.89|45.17|44.87|6
1722947860000|2024-08-06 12:37:40|45.17|44.87|45.16|44.86|45.18|44.88|45.16|44.86|8
1722947870000|2024-08-06 12:37:50|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|4
1722947880000|2024-08-06 12:38:00|45.19|44.89|45.16|44.86|45.2|44.9|45.16|44.86|5
1722947890000|2024-08-06 12:38:10|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|4
1722947900000|2024-08-06 12:38:20|45.15|44.85|45.17|44.87|45.18|44.88|45.15|44.85|3
1722947910000|2024-08-06 12:38:30|45.16|44.86|45.15|44.85|45.17|44.87|45.15|44.85|4
1722947920000|2024-08-06 12:38:40|45.14|44.84|45.18|44.88|45.18|44.88|45.14|44.84|5
1722947930000|2024-08-06 12:38:50|45.17|44.87|45.15|44.85|45.17|44.87|45.14|44.84|11
1722947940000|2024-08-06 12:39:00|45.16|44.86|45.19|44.89|45.19|44.89|45.16|44.86|4
1722947950000|2024-08-06 12:39:10|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|5
1722947960000|2024-08-06 12:39:20|45.19|44.89|45.17|44.87|45.19|44.89|45.16|44.86|11
1722947970000|2024-08-06 12:39:30|45.18|44.88|45.18|44.88|45.19|44.89|45.17|44.87|7
1722947980000|2024-08-06 12:39:40|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|4
1722947990000|2024-08-06 12:39:50|45.19|44.89|45.19|44.89|45.19|44.89|45.17|44.87|9
1722948000000|2024-08-06 12:40:00|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|14
1722948010000|2024-08-06 12:40:10|45.16|44.86|45.17|44.87|45.18|44.88|45.14|44.84|17
1722948020000|2024-08-06 12:40:20|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|4
1722948030000|2024-08-06 12:40:30|45.16|44.86|45.18|44.88|45.19|44.89|45.16|44.86|12
1722948040000|2024-08-06 12:40:40|45.19|44.89|45.15|44.85|45.19|44.89|45.15|44.85|10
1722948050000|2024-08-06 12:40:50|45.14|44.84|45.16|44.86|45.18|44.88|45.14|44.84|8
1722948060000|2024-08-06 12:41:00|45.17|44.87|45.21|44.91|45.21|44.91|45.16|44.86|14
1722948070000|2024-08-06 12:41:10|45.2|44.9|45.19|44.89|45.21|44.91|45.17|44.87|15
1722948080000|2024-08-06 12:41:20|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|11
1722948090000|2024-08-06 12:41:30|45.21|44.91|45.21|44.91|45.21|44.91|45.2|44.9|7
1722948100000|2024-08-06 12:41:40|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|8
1722948110000|2024-08-06 12:41:50|45.2|44.9|45.21|44.91|45.21|44.91|45.19|44.89|6
1722948120000|2024-08-06 12:42:00|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|11
1722948130000|2024-08-06 12:42:10|45.19|44.89|45.19|44.89|45.19|44.89|45.17|44.87|18
1722948140000|2024-08-06 12:42:20|45.2|44.9|45.19|44.89|45.21|44.91|45.18|44.88|10
1722948150000|2024-08-06 12:42:30|45.18|44.88|45.19|44.89|45.2|44.9|45.18|44.88|16
1722948160000|2024-08-06 12:42:40|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|11
1722948170000|2024-08-06 12:42:50|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|8
1722948180000|2024-08-06 12:43:00|45.18|44.88|45.2|44.9|45.21|44.91|45.18|44.88|11
1722948190000|2024-08-06 12:43:10|45.19|44.89|45.21|44.91|45.22|44.92|45.19|44.89|9
1722948200000|2024-08-06 12:43:20|45.2|44.9|45.22|44.92|45.23|44.93|45.2|44.9|7
1722948210000|2024-08-06 12:43:30|45.23|44.93|45.2|44.9|45.23|44.93|45.19|44.89|12
1722948220000|2024-08-06 12:43:40|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|11
1722948230000|2024-08-06 12:43:50|45.18|44.88|45.17|44.87|45.19|44.89|45.17|44.87|6
1722948240000|2024-08-06 12:44:00|45.18|44.88|45.17|44.87|45.2|44.9|45.17|44.87|10
1722948250000|2024-08-06 12:44:10|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|7
1722948270000|2024-08-06 12:44:30|45.17|44.87|45.14|44.84|45.17|44.87|45.14|44.84|7
1722948280000|2024-08-06 12:44:40|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1722948290000|2024-08-06 12:44:50|45.14|44.84|45.13|44.83|45.15|44.85|45.13|44.83|4
1722948310000|2024-08-06 12:45:10|45.12|44.82|45.1|44.8|45.13|44.83|45.09|44.79|7
1722948320000|2024-08-06 12:45:20|45.09|44.79|45.08|44.78|45.1|44.8|45.06|44.76|15
1722948330000|2024-08-06 12:45:30|45.09|44.79|45.03|44.73|45.09|44.79|45.03|44.73|11
1722948340000|2024-08-06 12:45:40|45|44.7|44.98|44.68|45.01|44.71|44.96|44.66|22
1722948350000|2024-08-06 12:45:50|44.97|44.67|45|44.7|45|44.7|44.95|44.65|14
1722948360000|2024-08-06 12:46:00|45.01|44.71|44.99|44.69|45.02|44.72|44.98|44.68|12
1722948370000|2024-08-06 12:46:10|45|44.7|44.97|44.67|45|44.7|44.96|44.66|14
1722948380000|2024-08-06 12:46:20|44.96|44.66|44.93|44.63|44.97|44.67|44.92|44.62|10
1722948390000|2024-08-06 12:46:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|3
1722948400000|2024-08-06 12:46:40|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|7
1722948410000|2024-08-06 12:46:50|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|6
1722948420000|2024-08-06 12:47:00|44.94|44.64|44.99|44.69|44.99|44.69|44.94|44.64|11
1722948430000|2024-08-06 12:47:10|44.98|44.68|45.02|44.72|45.03|44.73|44.97|44.67|15
1722948440000|2024-08-06 12:47:20|45.03|44.73|45.02|44.72|45.03|44.73|45|44.7|6
1722948450000|2024-08-06 12:47:30|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|4
1722948460000|2024-08-06 12:47:40|45.09|44.79|45.13|44.83|45.13|44.83|45.08|44.78|15
1722948470000|2024-08-06 12:47:50|45.12|44.82|45.09|44.79|45.12|44.82|45.07|44.77|22
1722948480000|2024-08-06 12:48:00|45.08|44.78|45.05|44.75|45.09|44.79|45.03|44.73|11
1722948490000|2024-08-06 12:48:10|45.07|44.77|45.02|44.72|45.1|44.8|45.02|44.72|19
1722948500000|2024-08-06 12:48:20|45.03|44.73|45.03|44.73|45.04|44.74|45.02|44.72|7
1722948510000|2024-08-06 12:48:30|45.04|44.74|45.03|44.73|45.09|44.79|45.03|44.73|10
1722948520000|2024-08-06 12:48:40|45.04|44.74|45.09|44.79|45.09|44.79|45.04|44.74|8
1722948530000|2024-08-06 12:48:50|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|6
1722948540000|2024-08-06 12:49:00|45.08|44.78|45.12|44.82|45.12|44.82|45.08|44.78|13
1722948550000|2024-08-06 12:49:10|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|3
1722948560000|2024-08-06 12:49:20|45.12|44.82|45.1|44.8|45.12|44.82|45.09|44.79|9
1722948570000|2024-08-06 12:49:30|45.09|44.79|45.11|44.81|45.11|44.81|45.09|44.79|13
1722948580000|2024-08-06 12:49:40|45.1|44.8|45.11|44.81|45.12|44.82|45.1|44.8|8
1722948590000|2024-08-06 12:49:50|45.12|44.82|45.11|44.81|45.12|44.82|45.09|44.79|12
1722948600000|2024-08-06 12:50:00|45.1|44.8|45.15|44.85|45.15|44.85|45.1|44.8|14
1722948610000|2024-08-06 12:50:10|45.14|44.84|45.11|44.81|45.15|44.85|45.11|44.81|10
1722948620000|2024-08-06 12:50:20|45.12|44.82|45.08|44.78|45.12|44.82|45.08|44.78|18
1722948630000|2024-08-06 12:50:30|45.09|44.79|45.12|44.82|45.12|44.82|45.08|44.78|14
1722948640000|2024-08-06 12:50:40|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|6
1722948650000|2024-08-06 12:50:50|45.13|44.83|45.12|44.82|45.13|44.83|45.11|44.81|6
1722948660000|2024-08-06 12:51:00|45.11|44.81|45.16|44.86|45.16|44.86|45.11|44.81|8
1722948670000|2024-08-06 12:51:10|45.17|44.87|45.22|44.92|45.22|44.92|45.17|44.87|14
1722948680000|2024-08-06 12:51:20|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1722948690000|2024-08-06 12:51:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1722948700000|2024-08-06 12:51:40|45.24|44.94|45.23|44.93|45.26|44.96|45.23|44.93|12
1722948710000|2024-08-06 12:51:50|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1722948720000|2024-08-06 12:52:00|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|4
1722948730000|2024-08-06 12:52:10|45.22|44.92|45.22|44.92|45.22|44.92|45.21|44.91|5
1722948740000|2024-08-06 12:52:20|45.21|44.91|45.21|44.91|45.22|44.92|45.2|44.9|19
1722948750000|2024-08-06 12:52:30|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|11
1722948760000|2024-08-06 12:52:40|45.21|44.91|45.22|44.92|45.22|44.92|45.19|44.89|10
1722948770000|2024-08-06 12:52:50|45.21|44.91|45.21|44.91|45.22|44.92|45.19|44.89|11
1722948780000|2024-08-06 12:53:00|45.2|44.9|45.21|44.91|45.21|44.91|45.19|44.89|5
1722948790000|2024-08-06 12:53:10|45.2|44.9|45.21|44.91|45.22|44.92|45.19|44.89|8
1722948800000|2024-08-06 12:53:20|45.22|44.92|45.19|44.89|45.22|44.92|45.19|44.89|15
1722948810000|2024-08-06 12:53:30|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|10
1722948820000|2024-08-06 12:53:40|45.21|44.91|45.2|44.9|45.22|44.92|45.2|44.9|12
1722948830000|2024-08-06 12:53:50|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1722948850000|2024-08-06 12:54:10|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|5
1722948860000|2024-08-06 12:54:20|45.22|44.92|45.2|44.9|45.22|44.92|45.18|44.88|17
1722948870000|2024-08-06 12:54:30|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|17
1722948880000|2024-08-06 12:54:40|45.2|44.9|45.2|44.9|45.2|44.9|45.18|44.88|12
1722948890000|2024-08-06 12:54:50|45.19|44.89|45.12|44.82|45.2|44.9|45.12|44.82|8
1722948900000|2024-08-06 12:55:00|45.13|44.83|45.14|44.84|45.15|44.85|45.13|44.83|6
1722948910000|2024-08-06 12:55:10|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1722948920000|2024-08-06 12:55:20|45.14|44.84|45.14|44.84|45.15|44.85|45.13|44.83|5
1722948930000|2024-08-06 12:55:30|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1722948940000|2024-08-06 12:55:40|45.13|44.83|45.12|44.82|45.14|44.84|45.12|44.82|8
1722948950000|2024-08-06 12:55:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1722948960000|2024-08-06 12:56:00|45.12|44.82|45.14|44.84|45.14|44.84|45.11|44.81|5
1722948970000|2024-08-06 12:56:10|45.13|44.83|45.12|44.82|45.14|44.84|45.11|44.81|6
1722948980000|2024-08-06 12:56:20|45.13|44.83|45.14|44.84|45.14|44.84|45.12|44.82|4
1722948990000|2024-08-06 12:56:30|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|4
1722949000000|2024-08-06 12:56:40|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|7
1722949020000|2024-08-06 12:57:00|45.15|44.85|45.15|44.85|45.19|44.89|45.14|44.84|13
1722949030000|2024-08-06 12:57:10|45.14|44.84|45.18|44.88|45.19|44.89|45.14|44.84|9
1722949040000|2024-08-06 12:57:20|45.19|44.89|45.18|44.88|45.2|44.9|45.18|44.88|14
1722949050000|2024-08-06 12:57:30|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|5
1722949060000|2024-08-06 12:57:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|6
1722949070000|2024-08-06 12:57:50|45.18|44.88|45.2|44.9|45.2|44.9|45.17|44.87|9
1722949080000|2024-08-06 12:58:00|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|20
1722949090000|2024-08-06 12:58:10|45.18|44.88|45.19|44.89|45.2|44.9|45.17|44.87|10
1722949100000|2024-08-06 12:58:20|45.2|44.9|45.14|44.84|45.2|44.9|45.14|44.84|9
1722949110000|2024-08-06 12:58:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|4
1722949120000|2024-08-06 12:58:40|45.15|44.85|45.18|44.88|45.19|44.89|45.15|44.85|7
1722949130000|2024-08-06 12:58:50|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|10
1722949140000|2024-08-06 12:59:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1722949150000|2024-08-06 12:59:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|4
1722949160000|2024-08-06 12:59:20|45.2|44.9|45.19|44.89|45.2|44.9|45.18|44.88|4
1722949170000|2024-08-06 12:59:30|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1722949180000|2024-08-06 12:59:40|45.18|44.88|45.19|44.89|45.2|44.9|45.18|44.88|4
1722949190000|2024-08-06 12:59:50|45.2|44.9|45.19|44.89|45.2|44.9|45.18|44.88|8
1722949200000|2024-08-06 13:00:00|45.18|44.88|45.18|44.88|45.19|44.89|45.17|44.87|7
1722949210000|2024-08-06 13:00:10|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|10
1722949220000|2024-08-06 13:00:20|45.15|44.85|45.17|44.87|45.18|44.88|45.12|44.82|10
1722949230000|2024-08-06 13:00:30|45.16|44.86|45.18|44.88|45.19|44.89|45.13|44.83|11
1722949240000|2024-08-06 13:00:40|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|4
1722949260000|2024-08-06 13:01:00|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1722949270000|2024-08-06 13:01:10|45.19|44.89|45.14|44.84|45.19|44.89|45.14|44.84|14
1722949280000|2024-08-06 13:01:20|45.15|44.85|45.13|44.83|45.17|44.87|45.12|44.82|7
1722949290000|2024-08-06 13:01:30|45.15|44.85|45.18|44.88|45.18|44.88|45.14|44.84|16
1722949300000|2024-08-06 13:01:40|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|4
1722949310000|2024-08-06 13:01:50|45.22|44.92|45.22|44.92|45.23|44.93|45.21|44.91|5
1722949320000|2024-08-06 13:02:00|45.23|44.93|45.29|44.99|45.3|45|45.22|44.92|10
1722949330000|2024-08-06 13:02:10|45.28|44.98|45.21|44.91|45.29|44.99|45.21|44.91|16
1722949340000|2024-08-06 13:02:20|45.22|44.92|45.2|44.9|45.23|44.93|45.2|44.9|9
1722949350000|2024-08-06 13:02:30|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|7
1722949360000|2024-08-06 13:02:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1722949370000|2024-08-06 13:02:50|45.23|44.93|45.24|44.94|45.25|44.95|45.23|44.93|6
1722949380000|2024-08-06 13:03:00|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1722949390000|2024-08-06 13:03:10|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1722949400000|2024-08-06 13:03:20|45.25|44.95|45.25|44.95|45.29|44.99|45.24|44.94|17
1722949410000|2024-08-06 13:03:30|45.24|44.94|45.2|44.9|45.24|44.94|45.19|44.89|11
1722949420000|2024-08-06 13:03:40|45.19|44.89|45.14|44.84|45.19|44.89|45.14|44.84|3
1722949430000|2024-08-06 13:03:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|8
1722949440000|2024-08-06 13:04:00|45.15|44.85|45.2|44.9|45.2|44.9|45.15|44.85|12
1722949450000|2024-08-06 13:04:10|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|9
1722949460000|2024-08-06 13:04:20|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|3
1722949470000|2024-08-06 13:04:30|45.23|44.93|45.21|44.91|45.24|44.94|45.2|44.9|13
1722949480000|2024-08-06 13:04:40|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|7
1722949490000|2024-08-06 13:04:50|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|16
1722949500000|2024-08-06 13:05:00|45.23|44.93|45.28|44.98|45.28|44.98|45.22|44.92|9
1722949510000|2024-08-06 13:05:10|45.27|44.97|45.29|44.99|45.29|44.99|45.26|44.96|11
1722949520000|2024-08-06 13:05:20|45.28|44.98|45.29|44.99|45.3|45|45.27|44.97|8
1722949530000|2024-08-06 13:05:30|45.28|44.98|45.25|44.95|45.3|45|45.25|44.95|8
1722949540000|2024-08-06 13:05:40|45.23|44.93|45.22|44.92|45.24|44.94|45.22|44.92|12
1722949550000|2024-08-06 13:05:50|45.23|44.93|45.21|44.91|45.23|44.93|45.2|44.9|11
1722949560000|2024-08-06 13:06:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|10
1722949570000|2024-08-06 13:06:10|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|9
1722949580000|2024-08-06 13:06:20|45.21|44.91|45.22|44.92|45.22|44.92|45.2|44.9|8
1722949590000|2024-08-06 13:06:30|45.21|44.91|45.21|44.91|45.22|44.92|45.2|44.9|5
1722949600000|2024-08-06 13:06:40|45.22|44.92|45.2|44.9|45.22|44.92|45.19|44.89|11
1722949610000|2024-08-06 13:06:50|45.21|44.91|45.22|44.92|45.22|44.92|45.2|44.9|8
1722949620000|2024-08-06 13:07:00|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1722949630000|2024-08-06 13:07:10|45.2|44.9|45.18|44.88|45.21|44.91|45.18|44.88|13
1722949640000|2024-08-06 13:07:20|45.19|44.89|45.14|44.84|45.19|44.89|45.14|44.84|14
1722949660000|2024-08-06 13:07:40|45.16|44.86|45.22|44.92|45.22|44.92|45.16|44.86|12
1722949670000|2024-08-06 13:07:50|45.21|44.91|45.28|44.98|45.29|44.99|45.21|44.91|20
1722949680000|2024-08-06 13:08:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|5
1722949690000|2024-08-06 13:08:10|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1722949700000|2024-08-06 13:08:20|45.28|44.98|45.23|44.93|45.28|44.98|45.23|44.93|4
1722949710000|2024-08-06 13:08:30|45.24|44.94|45.24|44.94|45.25|44.95|45.23|44.93|7
1722949720000|2024-08-06 13:08:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722949730000|2024-08-06 13:08:50|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1722949740000|2024-08-06 13:09:00|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|10
1722949750000|2024-08-06 13:09:10|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|4
1722949760000|2024-08-06 13:09:20|45.24|44.94|45.27|44.97|45.28|44.98|45.24|44.94|6
1722949770000|2024-08-06 13:09:30|45.28|44.98|45.24|44.94|45.29|44.99|45.24|44.94|11
1722949780000|2024-08-06 13:09:40|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|6
1722949790000|2024-08-06 13:09:50|45.23|44.93|45.21|44.91|45.24|44.94|45.21|44.91|16
1722949800000|2024-08-06 13:10:00|45.22|44.92|45.22|44.92|45.24|44.94|45.21|44.91|11
1722949810000|2024-08-06 13:10:10|45.23|44.93|45.25|44.95|45.26|44.96|45.23|44.93|5
1722949820000|2024-08-06 13:10:20|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|4
1722949830000|2024-08-06 13:10:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722949840000|2024-08-06 13:10:40|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|10
1722949850000|2024-08-06 13:10:50|45.24|44.94|45.23|44.93|45.24|44.94|45.21|44.91|8
1722949860000|2024-08-06 13:11:00|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|4
1722949870000|2024-08-06 13:11:10|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|7
1722949880000|2024-08-06 13:11:20|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|3
1722949890000|2024-08-06 13:11:30|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|18
1722949900000|2024-08-06 13:11:40|45.26|44.96|45.28|44.98|45.29|44.99|45.26|44.96|17
1722949910000|2024-08-06 13:11:50|45.29|44.99|45.28|44.98|45.29|44.99|45.27|44.97|6
1722949920000|2024-08-06 13:12:00|45.27|44.97|45.27|44.97|45.29|44.99|45.27|44.97|13
1722949930000|2024-08-06 13:12:10|45.26|44.96|45.28|44.98|45.29|44.99|45.26|44.96|14
1722949940000|2024-08-06 13:12:20|45.27|44.97|45.27|44.97|45.28|44.98|45.26|44.96|9
1722949950000|2024-08-06 13:12:30|45.26|44.96|45.29|44.99|45.29|44.99|45.26|44.96|8
1722949960000|2024-08-06 13:12:40|45.3|45|45.3|45|45.3|45|45.29|44.99|7
1722949970000|2024-08-06 13:12:50|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|9
1722949980000|2024-08-06 13:13:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1722950000000|2024-08-06 13:13:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1722950020000|2024-08-06 13:13:40|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1722950030000|2024-08-06 13:13:50|45.28|44.98|45.3|45|45.3|45|45.28|44.98|7
1722950040000|2024-08-06 13:14:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1722950060000|2024-08-06 13:14:20|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|10
1722950070000|2024-08-06 13:14:30|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|5
1722950080000|2024-08-06 13:14:40|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|7
1722950090000|2024-08-06 13:14:50|45.28|44.98|45.23|44.93|45.28|44.98|45.23|44.93|4
1722950100000|2024-08-06 13:15:00|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|5
1722950110000|2024-08-06 13:15:10|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1722950120000|2024-08-06 13:15:20|45.21|44.91|45.21|44.91|45.22|44.92|45.2|44.9|5
1722950130000|2024-08-06 13:15:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1722950140000|2024-08-06 13:15:40|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1722950150000|2024-08-06 13:15:50|45.23|44.93|45.22|44.92|45.23|44.93|45.21|44.91|6
1722950160000|2024-08-06 13:16:00|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|17
1722950170000|2024-08-06 13:16:10|45.22|44.92|45.23|44.93|45.28|44.98|45.22|44.92|14
1722950180000|2024-08-06 13:16:20|45.22|44.92|45.2|44.9|45.23|44.93|45.2|44.9|7
1722950190000|2024-08-06 13:16:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|4
1722950200000|2024-08-06 13:16:40|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1722950210000|2024-08-06 13:16:50|45.22|44.92|45.26|44.96|45.27|44.97|45.22|44.92|13
1722950220000|2024-08-06 13:17:00|45.27|44.97|45.24|44.94|45.27|44.97|45.24|44.94|11
1722950230000|2024-08-06 13:17:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1722950240000|2024-08-06 13:17:20|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|2
1722950260000|2024-08-06 13:17:40|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1722950280000|2024-08-06 13:18:00|45.2|44.9|45.17|44.87|45.2|44.9|45.16|44.86|10
1722950290000|2024-08-06 13:18:10|45.16|44.86|45.13|44.83|45.17|44.87|45.12|44.82|14
1722950300000|2024-08-06 13:18:20|45.14|44.84|45.14|44.84|45.17|44.87|45.13|44.83|12
1722950310000|2024-08-06 13:18:30|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|5
1722950320000|2024-08-06 13:18:40|45.14|44.84|45.13|44.83|45.15|44.85|45.13|44.83|12
1722950330000|2024-08-06 13:18:50|45.12|44.82|45.09|44.79|45.12|44.82|45.09|44.79|4
1722950340000|2024-08-06 13:19:00|45.08|44.78|45.06|44.76|45.09|44.79|45.06|44.76|13
1722950350000|2024-08-06 13:19:10|45.07|44.77|45.06|44.76|45.09|44.79|45.06|44.76|15
1722950360000|2024-08-06 13:19:20|45.07|44.77|45|44.7|45.08|44.78|45|44.7|11
1722950370000|2024-08-06 13:19:30|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|8
1722950380000|2024-08-06 13:19:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1722950390000|2024-08-06 13:19:50|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1722950400000|2024-08-06 13:20:00|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|5
1722950410000|2024-08-06 13:20:10|45.02|44.72|45.03|44.73|45.03|44.73|44.99|44.69|15
1722950420000|2024-08-06 13:20:20|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|5
1722950430000|2024-08-06 13:20:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|4
1722950450000|2024-08-06 13:20:50|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|6
1722950460000|2024-08-06 13:21:00|45.06|44.76|45.06|44.76|45.09|44.79|45.06|44.76|7
1722950470000|2024-08-06 13:21:10|45.05|44.75|45.08|44.78|45.09|44.79|45.05|44.75|8
1722950480000|2024-08-06 13:21:20|45.09|44.79|45.09|44.79|45.1|44.8|45.08|44.78|13
1722950490000|2024-08-06 13:21:30|45.08|44.78|45.09|44.79|45.1|44.8|45.08|44.78|12
1722950500000|2024-08-06 13:21:40|45.1|44.8|45.09|44.79|45.11|44.81|45.09|44.79|6
1722950510000|2024-08-06 13:21:50|45.1|44.8|45.08|44.78|45.1|44.8|45.06|44.76|9
1722950520000|2024-08-06 13:22:00|45.07|44.77|45.07|44.77|45.08|44.78|45.04|44.74|8
1722950530000|2024-08-06 13:22:10|45.06|44.76|45.03|44.73|45.06|44.76|45.03|44.73|6
1722950540000|2024-08-06 13:22:20|45.04|44.74|45.02|44.72|45.07|44.77|45.02|44.72|4
1722950550000|2024-08-06 13:22:30|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1722950560000|2024-08-06 13:22:40|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|9
1722950570000|2024-08-06 13:22:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|8
1722950580000|2024-08-06 13:23:00|44.98|44.68|44.93|44.63|44.99|44.69|44.93|44.63|7
1722950590000|2024-08-06 13:23:10|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|7
1722950600000|2024-08-06 13:23:20|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1722950610000|2024-08-06 13:23:30|44.91|44.61|44.88|44.58|44.91|44.61|44.88|44.58|3
1722950620000|2024-08-06 13:23:40|44.87|44.57|44.89|44.59|44.91|44.61|44.81|44.51|16
1722950630000|2024-08-06 13:23:50|44.9|44.6|44.9|44.6|44.91|44.61|44.89|44.59|7
1722950640000|2024-08-06 13:24:00|44.89|44.59|44.92|44.62|44.92|44.62|44.89|44.59|4
1722950650000|2024-08-06 13:24:10|44.91|44.61|44.93|44.63|44.93|44.63|44.91|44.61|5
1722950660000|2024-08-06 13:24:20|44.94|44.64|44.9|44.6|44.94|44.64|44.9|44.6|7
1722950670000|2024-08-06 13:24:30|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|9
1722950680000|2024-08-06 13:24:40|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|7
1722950690000|2024-08-06 13:24:50|44.89|44.59|44.88|44.58|44.9|44.6|44.87|44.57|9
1722950700000|2024-08-06 13:25:00|44.89|44.59|44.93|44.63|44.94|44.64|44.88|44.58|15
1722950710000|2024-08-06 13:25:10|44.94|44.64|44.97|44.67|44.98|44.68|44.92|44.62|12
1722950720000|2024-08-06 13:25:20|44.98|44.68|44.99|44.69|44.99|44.69|44.96|44.66|14
1722950730000|2024-08-06 13:25:30|44.98|44.68|45|44.7|45|44.7|44.97|44.67|7
1722950740000|2024-08-06 13:25:40|45.01|44.71|45.01|44.71|45.02|44.72|45|44.7|7
1722950750000|2024-08-06 13:25:50|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1722950760000|2024-08-06 13:26:00|45.03|44.73|45.12|44.82|45.12|44.82|45.03|44.73|11
1722950770000|2024-08-06 13:26:10|45.13|44.83|45.17|44.87|45.19|44.89|45.12|44.82|16
1722950780000|2024-08-06 13:26:20|45.19|44.89|45.21|44.91|45.22|44.92|45.19|44.89|10
1722950790000|2024-08-06 13:26:30|45.22|44.92|45.17|44.87|45.22|44.92|45.17|44.87|8
1722950800000|2024-08-06 13:26:40|45.18|44.88|45.21|44.91|45.22|44.92|45.18|44.88|10
1722950810000|2024-08-06 13:26:50|45.22|44.92|45.3|45|45.3|45|45.22|44.92|12
1722950820000|2024-08-06 13:27:00|45.31|45.01|45.34|45.04|45.34|45.04|45.3|45|10
1722950830000|2024-08-06 13:27:10|45.35|45.05|45.41|45.11|45.46|45.16|45.34|45.04|24
1722950840000|2024-08-06 13:27:20|45.39|45.09|45.42|45.12|45.42|45.12|45.39|45.09|10
1722950850000|2024-08-06 13:27:30|45.43|45.13|45.41|45.11|45.43|45.13|45.4|45.1|11
1722950860000|2024-08-06 13:27:40|45.4|45.1|45.45|45.15|45.45|45.15|45.4|45.1|10
1722950870000|2024-08-06 13:27:50|45.43|45.13|45.43|45.13|45.45|45.15|45.42|45.12|13
1722950880000|2024-08-06 13:28:00|45.44|45.14|45.39|45.09|45.44|45.14|45.39|45.09|10
1722950890000|2024-08-06 13:28:10|45.38|45.08|45.39|45.09|45.41|45.11|45.37|45.07|24
1722950900000|2024-08-06 13:28:20|45.4|45.1|45.39|45.09|45.42|45.12|45.37|45.07|19
1722950910000|2024-08-06 13:28:30|45.4|45.1|45.41|45.11|45.42|45.12|45.39|45.09|14
1722950920000|2024-08-06 13:28:40|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|11
1722950930000|2024-08-06 13:28:50|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|8
1722950940000|2024-08-06 13:29:00|45.43|45.13|45.49|45.19|45.49|45.19|45.43|45.13|9
1722950950000|2024-08-06 13:29:10|45.48|45.18|45.43|45.13|45.48|45.18|45.43|45.13|10
1722950960000|2024-08-06 13:29:20|45.42|45.12|45.38|45.08|45.42|45.12|45.37|45.07|9
1722950970000|2024-08-06 13:29:30|45.37|45.07|45.39|45.09|45.41|45.11|45.37|45.07|13
1722950980000|2024-08-06 13:29:40|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|6
1722950990000|2024-08-06 13:29:50|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|9
1722951000000|2024-08-06 13:30:00|45.4|45.1|45.39|45.09|45.41|45.11|45.38|45.08|21
1722951010000|2024-08-06 13:30:10|45.38|45.08|45.3|45|45.39|45.09|45.3|45|19
1722951020000|2024-08-06 13:30:20|45.31|45.01|45.38|45.08|45.39|45.09|45.31|45.01|17
1722951030000|2024-08-06 13:30:30|45.39|45.09|45.39|45.09|45.4|45.1|45.36|45.06|20
1722951040000|2024-08-06 13:30:40|45.38|45.08|45.4|45.1|45.4|45.1|45.36|45.06|11
1722951050000|2024-08-06 13:30:50|45.41|45.11|45.47|45.17|45.47|45.17|45.41|45.11|10
1722951060000|2024-08-06 13:31:00|45.48|45.18|45.5|45.2|45.58|45.28|45.48|45.18|28
1722951070000|2024-08-06 13:31:10|45.51|45.21|45.47|45.17|45.52|45.22|45.47|45.17|18
1722951080000|2024-08-06 13:31:20|45.49|45.19|45.47|45.17|45.49|45.19|45.46|45.16|16
1722951090000|2024-08-06 13:31:30|45.46|45.16|45.4|45.1|45.48|45.18|45.4|45.1|18
1722951100000|2024-08-06 13:31:40|45.41|45.11|45.43|45.13|45.48|45.18|45.41|45.11|14
1722951110000|2024-08-06 13:31:50|45.39|45.09|45.38|45.08|45.41|45.11|45.37|45.07|17
1722951120000|2024-08-06 13:32:00|45.39|45.09|45.37|45.07|45.4|45.1|45.36|45.06|16
1722951130000|2024-08-06 13:32:10|45.36|45.06|45.37|45.07|45.37|45.07|45.32|45.02|10
1722951140000|2024-08-06 13:32:20|45.38|45.08|45.43|45.13|45.43|45.13|45.38|45.08|16
1722951150000|2024-08-06 13:32:30|45.44|45.14|45.5|45.2|45.5|45.2|45.42|45.12|13
1722951160000|2024-08-06 13:32:40|45.51|45.21|45.48|45.18|45.51|45.21|45.48|45.18|10
1722951170000|2024-08-06 13:32:50|45.49|45.19|45.41|45.11|45.49|45.19|45.41|45.11|16
1722951180000|2024-08-06 13:33:00|45.4|45.1|45.41|45.11|45.42|45.12|45.39|45.09|12
1722951190000|2024-08-06 13:33:10|45.42|45.12|45.4|45.1|45.42|45.12|45.39|45.09|13
1722951200000|2024-08-06 13:33:20|45.39|45.09|45.39|45.09|45.39|45.09|45.36|45.06|17
1722951210000|2024-08-06 13:33:30|45.4|45.1|45.42|45.12|45.42|45.12|45.38|45.08|11
1722951220000|2024-08-06 13:33:40|45.41|45.11|45.48|45.18|45.48|45.18|45.4|45.1|10
1722951230000|2024-08-06 13:33:50|45.49|45.19|45.41|45.11|45.49|45.19|45.41|45.11|13
1722951240000|2024-08-06 13:34:00|45.42|45.12|45.42|45.12|45.42|45.12|45.4|45.1|9
1722951250000|2024-08-06 13:34:10|45.41|45.11|45.37|45.07|45.41|45.11|45.37|45.07|9
1722951260000|2024-08-06 13:34:20|45.38|45.08|45.4|45.1|45.41|45.11|45.37|45.07|15
1722951270000|2024-08-06 13:34:30|45.39|45.09|45.37|45.07|45.4|45.1|45.37|45.07|14
1722951280000|2024-08-06 13:34:40|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|12
1722951290000|2024-08-06 13:34:50|45.35|45.05|45.36|45.06|45.37|45.07|45.33|45.03|8
1722951300000|2024-08-06 13:35:00|45.35|45.05|45.25|44.95|45.35|45.05|45.25|44.95|16
1722951310000|2024-08-06 13:35:10|45.22|44.92|45.22|44.92|45.22|44.92|45.18|44.88|22
1722951320000|2024-08-06 13:35:20|45.21|44.91|45.25|44.95|45.27|44.97|45.21|44.91|12
1722951330000|2024-08-06 13:35:30|45.26|44.96|45.27|44.97|45.28|44.98|45.2|44.9|16
1722951340000|2024-08-06 13:35:40|45.28|44.98|45.23|44.93|45.28|44.98|45.23|44.93|18
1722951350000|2024-08-06 13:35:50|45.22|44.92|45.2|44.9|45.22|44.92|45.18|44.88|14
1722951360000|2024-08-06 13:36:00|45.21|44.91|45.13|44.83|45.21|44.91|45.13|44.83|14
1722951370000|2024-08-06 13:36:10|45.12|44.82|45.1|44.8|45.12|44.82|45.08|44.78|16
1722951380000|2024-08-06 13:36:20|45.11|44.81|45.17|44.87|45.19|44.89|45.11|44.81|24
1722951390000|2024-08-06 13:36:30|45.18|44.88|45.21|44.91|45.22|44.92|45.17|44.87|11
1722951400000|2024-08-06 13:36:40|45.2|44.9|45.21|44.91|45.25|44.95|45.2|44.9|12
1722951410000|2024-08-06 13:36:50|45.22|44.92|45.22|44.92|45.23|44.93|45.22|44.92|5
1722951420000|2024-08-06 13:37:00|45.23|44.93|45.27|44.97|45.27|44.97|45.2|44.9|16
1722951430000|2024-08-06 13:37:10|45.26|44.96|45.3|45|45.31|45.01|45.26|44.96|16
1722951440000|2024-08-06 13:37:20|45.31|45.01|45.2|44.9|45.31|45.01|45.2|44.9|24
1722951450000|2024-08-06 13:37:30|45.21|44.91|45.2|44.9|45.21|44.91|45.18|44.88|14
1722951460000|2024-08-06 13:37:40|45.19|44.89|45.19|44.89|45.21|44.91|45.19|44.89|12
1722951470000|2024-08-06 13:37:50|45.2|44.9|45.2|44.9|45.23|44.93|45.18|44.88|12
1722951480000|2024-08-06 13:38:00|45.21|44.91|45.19|44.89|45.21|44.91|45.17|44.87|14
1722951490000|2024-08-06 13:38:10|45.18|44.88|45.16|44.86|45.2|44.9|45.13|44.83|21
1722951500000|2024-08-06 13:38:20|45.14|44.84|45.14|44.84|45.17|44.87|45.11|44.81|12
1722951510000|2024-08-06 13:38:30|45.13|44.83|45.17|44.87|45.18|44.88|45.12|44.82|14
1722951520000|2024-08-06 13:38:40|45.18|44.88|45.21|44.91|45.21|44.91|45.18|44.88|8
1722951530000|2024-08-06 13:38:50|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|7
1722951540000|2024-08-06 13:39:00|45.21|44.91|45.28|44.98|45.28|44.98|45.18|44.88|17
1722951550000|2024-08-06 13:39:10|45.27|44.97|45.3|45|45.31|45.01|45.26|44.96|14
1722951560000|2024-08-06 13:39:20|45.31|45.01|45.29|44.99|45.32|45.02|45.28|44.98|12
1722951570000|2024-08-06 13:39:30|45.28|44.98|45.26|44.96|45.29|44.99|45.23|44.93|14
1722951580000|2024-08-06 13:39:40|45.25|44.95|45.23|44.93|45.25|44.95|45.22|44.92|11
1722951590000|2024-08-06 13:39:50|45.24|44.94|45.27|44.97|45.28|44.98|45.23|44.93|10
1722951600000|2024-08-06 13:40:00|45.28|44.98|45.29|44.99|45.29|44.99|45.22|44.92|21
1722951610000|2024-08-06 13:40:10|45.28|44.98|45.33|45.03|45.38|45.08|45.28|44.98|18
1722951620000|2024-08-06 13:40:20|45.32|45.02|45.29|44.99|45.32|45.02|45.28|44.98|17
1722951630000|2024-08-06 13:40:30|45.3|45|45.23|44.93|45.3|45|45.22|44.92|12
1722951640000|2024-08-06 13:40:40|45.22|44.92|45.17|44.87|45.22|44.92|45.17|44.87|17
1722951650000|2024-08-06 13:40:50|45.18|44.88|45.18|44.88|45.2|44.9|45.17|44.87|17
1722951660000|2024-08-06 13:41:00|45.19|44.89|45.13|44.83|45.19|44.89|45.13|44.83|5
1722951670000|2024-08-06 13:41:10|45.12|44.82|45.17|44.87|45.17|44.87|45.11|44.81|11
1722951680000|2024-08-06 13:41:20|45.16|44.86|45.12|44.82|45.17|44.87|45.12|44.82|15
1722951690000|2024-08-06 13:41:30|45.11|44.81|45.13|44.83|45.13|44.83|45.08|44.78|13
1722951700000|2024-08-06 13:41:40|45.12|44.82|45.12|44.82|45.13|44.83|45.12|44.82|5
1722951710000|2024-08-06 13:41:50|45.14|44.84|45.17|44.87|45.19|44.89|45.13|44.83|19
1722951720000|2024-08-06 13:42:00|45.16|44.86|45.16|44.86|45.18|44.88|45.13|44.83|15
1722951730000|2024-08-06 13:42:10|45.17|44.87|45.15|44.85|45.18|44.88|45.15|44.85|9
1722951740000|2024-08-06 13:42:20|45.13|44.83|45.06|44.76|45.13|44.83|45.06|44.76|9
1722951750000|2024-08-06 13:42:30|45.07|44.77|45.05|44.75|45.08|44.78|45.05|44.75|13
1722951760000|2024-08-06 13:42:40|45.06|44.76|45.03|44.73|45.06|44.76|45.03|44.73|7
1722951770000|2024-08-06 13:42:50|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1722951780000|2024-08-06 13:43:00|45.03|44.73|45.09|44.79|45.1|44.8|45.01|44.71|11
1722951790000|2024-08-06 13:43:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|10
1722951800000|2024-08-06 13:43:20|45.1|44.8|45.05|44.75|45.1|44.8|45.05|44.75|12
1722951810000|2024-08-06 13:43:30|45.04|44.74|45.07|44.77|45.08|44.78|45.03|44.73|13
1722951820000|2024-08-06 13:43:40|45.06|44.76|45.03|44.73|45.06|44.76|45.03|44.73|9
1722951830000|2024-08-06 13:43:50|45.04|44.74|45.02|44.72|45.04|44.74|45.01|44.71|6
1722951840000|2024-08-06 13:44:00|44.99|44.69|45|44.7|45|44.7|44.98|44.68|10
1722951850000|2024-08-06 13:44:10|45.02|44.72|45.04|44.74|45.07|44.77|45|44.7|9
1722951860000|2024-08-06 13:44:20|45.03|44.73|45|44.7|45.04|44.74|45|44.7|4
1722951870000|2024-08-06 13:44:30|45.01|44.71|45|44.7|45.01|44.71|45|44.7|4
1722951880000|2024-08-06 13:44:40|45.01|44.71|45.08|44.78|45.08|44.78|45.01|44.71|9
1722951890000|2024-08-06 13:44:50|45.09|44.79|45.04|44.74|45.09|44.79|45.04|44.74|4
1722951900000|2024-08-06 13:45:00|45.05|44.75|45.04|44.74|45.09|44.79|45.04|44.74|16
1722951910000|2024-08-06 13:45:10|45.03|44.73|45|44.7|45.04|44.74|45|44.7|14
1722951920000|2024-08-06 13:45:20|45.01|44.71|44.98|44.68|45.02|44.72|44.97|44.67|16
1722951930000|2024-08-06 13:45:30|44.97|44.67|44.9|44.6|44.98|44.68|44.89|44.59|11
1722951940000|2024-08-06 13:45:40|44.89|44.59|44.89|44.59|44.91|44.61|44.88|44.58|18
1722951950000|2024-08-06 13:45:50|44.88|44.58|44.88|44.58|44.9|44.6|44.87|44.57|13
1722951960000|2024-08-06 13:46:00|44.89|44.59|44.88|44.58|44.9|44.6|44.88|44.58|18
1722951970000|2024-08-06 13:46:10|44.89|44.59|44.87|44.57|44.89|44.59|44.84|44.54|11
1722951980000|2024-08-06 13:46:20|44.86|44.56|44.9|44.6|44.9|44.6|44.86|44.56|10
1722951990000|2024-08-06 13:46:30|44.89|44.59|44.98|44.68|44.98|44.68|44.89|44.59|12
1722952000000|2024-08-06 13:46:40|44.97|44.67|44.94|44.64|44.98|44.68|44.94|44.64|11
1722952010000|2024-08-06 13:46:50|44.93|44.63|44.97|44.67|44.98|44.68|44.93|44.63|10
1722952020000|2024-08-06 13:47:00|44.98|44.68|44.94|44.64|44.98|44.68|44.93|44.63|13
1722952030000|2024-08-06 13:47:10|44.93|44.63|44.94|44.64|44.94|44.64|44.92|44.62|6
1722952040000|2024-08-06 13:47:20|44.93|44.63|44.93|44.63|44.94|44.64|44.92|44.62|10
1722952050000|2024-08-06 13:47:30|44.94|44.64|45|44.7|45|44.7|44.94|44.64|7
1722952060000|2024-08-06 13:47:40|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|9
1722952070000|2024-08-06 13:47:50|44.98|44.68|44.94|44.64|44.98|44.68|44.94|44.64|9
1722952080000|2024-08-06 13:48:00|44.95|44.65|44.98|44.68|44.98|44.68|44.94|44.64|10
1722952090000|2024-08-06 13:48:10|44.97|44.67|45.01|44.71|45.01|44.71|44.97|44.67|11
1722952100000|2024-08-06 13:48:20|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|7
1722952110000|2024-08-06 13:48:30|45.03|44.73|45.06|44.76|45.12|44.82|45.03|44.73|16
1722952120000|2024-08-06 13:48:40|45.05|44.75|45.08|44.78|45.08|44.78|45.04|44.74|16
1722952130000|2024-08-06 13:48:50|45.09|44.79|45.05|44.75|45.11|44.81|45.05|44.75|16
1722952140000|2024-08-06 13:49:00|45.04|44.74|45.01|44.71|45.04|44.74|45.01|44.71|8
1722952150000|2024-08-06 13:49:10|45|44.7|44.97|44.67|45.01|44.71|44.97|44.67|10
1722952160000|2024-08-06 13:49:20|44.98|44.68|45.01|44.71|45.01|44.71|44.97|44.67|16
1722952170000|2024-08-06 13:49:30|45|44.7|45.01|44.71|45.02|44.72|45|44.7|12
1722952180000|2024-08-06 13:49:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|9
1722952190000|2024-08-06 13:49:50|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|13
1722952200000|2024-08-06 13:50:00|45|44.7|45|44.7|45.01|44.71|44.99|44.69|15
1722952210000|2024-08-06 13:50:10|44.99|44.69|44.99|44.69|45|44.7|44.95|44.65|17
1722952220000|2024-08-06 13:50:20|45|44.7|44.98|44.68|45|44.7|44.98|44.68|7
1722952230000|2024-08-06 13:50:30|44.97|44.67|44.99|44.69|45|44.7|44.92|44.62|13
1722952240000|2024-08-06 13:50:40|45|44.7|44.95|44.65|45|44.7|44.95|44.65|7
1722952250000|2024-08-06 13:50:50|44.94|44.64|44.98|44.68|44.98|44.68|44.93|44.63|6
1722952260000|2024-08-06 13:51:00|44.97|44.67|44.93|44.63|44.98|44.68|44.93|44.63|16
1722952270000|2024-08-06 13:51:10|44.92|44.62|44.92|44.62|44.93|44.63|44.91|44.61|9
1722952280000|2024-08-06 13:51:20|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|7
1722952290000|2024-08-06 13:51:30|44.9|44.6|44.92|44.62|44.93|44.63|44.89|44.59|12
1722952300000|2024-08-06 13:51:40|44.93|44.63|44.91|44.61|44.93|44.63|44.9|44.6|17
1722952310000|2024-08-06 13:51:50|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1722952320000|2024-08-06 13:52:00|44.93|44.63|44.99|44.69|45|44.7|44.93|44.63|14
1722952330000|2024-08-06 13:52:10|45|44.7|45.07|44.77|45.09|44.79|44.99|44.69|19
1722952340000|2024-08-06 13:52:20|45.06|44.76|45.09|44.79|45.09|44.79|45.06|44.76|14
1722952350000|2024-08-06 13:52:30|45.11|44.81|45.13|44.83|45.18|44.88|45.11|44.81|20
1722952360000|2024-08-06 13:52:40|45.12|44.82|45.12|44.82|45.12|44.82|45.1|44.8|7
1722952370000|2024-08-06 13:52:50|45.13|44.83|45.19|44.89|45.19|44.89|45.13|44.83|15
1722952380000|2024-08-06 13:53:00|45.18|44.88|45.17|44.87|45.19|44.89|45.16|44.86|14
1722952390000|2024-08-06 13:53:10|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|17
1722952400000|2024-08-06 13:53:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|8
1722952410000|2024-08-06 13:53:30|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|5
1722952420000|2024-08-06 13:53:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1722952430000|2024-08-06 13:53:50|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|13
1722952440000|2024-08-06 13:54:00|45.16|44.86|45.16|44.86|45.17|44.87|45.12|44.82|11
1722952450000|2024-08-06 13:54:10|45.17|44.87|45.14|44.84|45.18|44.88|45.13|44.83|17
1722952460000|2024-08-06 13:54:20|45.13|44.83|45.18|44.88|45.18|44.88|45.11|44.81|10
1722952470000|2024-08-06 13:54:30|45.17|44.87|45.17|44.87|45.19|44.89|45.16|44.86|11
1722952480000|2024-08-06 13:54:40|45.18|44.88|45.22|44.92|45.22|44.92|45.17|44.87|12
1722952490000|2024-08-06 13:54:50|45.21|44.91|45.19|44.89|45.23|44.93|45.19|44.89|7
1722952500000|2024-08-06 13:55:00|45.18|44.88|45.18|44.88|45.18|44.88|45.16|44.86|7
1722952510000|2024-08-06 13:55:10|45.17|44.87|45.27|44.97|45.27|44.97|45.17|44.87|12
1722952520000|2024-08-06 13:55:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|18
1722952530000|2024-08-06 13:55:30|45.28|44.98|45.26|44.96|45.28|44.98|45.22|44.92|23
1722952540000|2024-08-06 13:55:40|45.25|44.95|45.29|44.99|45.29|44.99|45.24|44.94|14
1722952550000|2024-08-06 13:55:50|45.3|45|45.3|45|45.33|45.03|45.3|45|10
1722952560000|2024-08-06 13:56:00|45.29|44.99|45.31|45.01|45.31|45.01|45.27|44.97|14
1722952570000|2024-08-06 13:56:10|45.32|45.02|45.32|45.02|45.36|45.06|45.32|45.02|7
1722952580000|2024-08-06 13:56:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|8
1722952590000|2024-08-06 13:56:30|45.28|44.98|45.28|44.98|45.3|45|45.28|44.98|9
1722952600000|2024-08-06 13:56:40|45.29|44.99|45.27|44.97|45.3|45|45.26|44.96|9
1722952610000|2024-08-06 13:56:50|45.28|44.98|45.3|45|45.3|45|45.27|44.97|9
1722952620000|2024-08-06 13:57:00|45.31|45.01|45.32|45.02|45.37|45.07|45.3|45|17
1722952630000|2024-08-06 13:57:10|45.33|45.03|45.35|45.05|45.37|45.07|45.32|45.02|10
1722952640000|2024-08-06 13:57:20|45.32|45.02|45.39|45.09|45.39|45.09|45.31|45.01|21
1722952650000|2024-08-06 13:57:30|45.38|45.08|45.36|45.06|45.39|45.09|45.36|45.06|13
1722952660000|2024-08-06 13:57:40|45.35|45.05|45.32|45.02|45.35|45.05|45.3|45|17
1722952670000|2024-08-06 13:57:50|45.33|45.03|45.36|45.06|45.36|45.06|45.32|45.02|20
1722952680000|2024-08-06 13:58:00|45.35|45.05|45.37|45.07|45.38|45.08|45.35|45.05|21
1722952690000|2024-08-06 13:58:10|45.36|45.06|45.31|45.01|45.37|45.07|45.31|45.01|13
1722952700000|2024-08-06 13:58:20|45.32|45.02|45.3|45|45.32|45.02|45.3|45|11
1722952710000|2024-08-06 13:58:30|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|5
1722952720000|2024-08-06 13:58:40|45.3|45|45.33|45.03|45.35|45.05|45.3|45|4
1722952730000|2024-08-06 13:58:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|6
1722952740000|2024-08-06 13:59:00|45.32|45.02|45.32|45.02|45.37|45.07|45.31|45.01|18
1722952750000|2024-08-06 13:59:10|45.31|45.01|45.31|45.01|45.37|45.07|45.31|45.01|11
1722952760000|2024-08-06 13:59:20|45.3|45|45.31|45.01|45.32|45.02|45.3|45|4
1722952770000|2024-08-06 13:59:30|45.3|45|45.31|45.01|45.32|45.02|45.3|45|8
1722952780000|2024-08-06 13:59:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1722952790000|2024-08-06 13:59:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1722952800000|2024-08-06 14:00:00|45.3|45|45.29|44.99|45.3|45|45.28|44.98|10
1722952810000|2024-08-06 14:00:10|45.3|45|45.27|44.97|45.3|45|45.27|44.97|8
1722952820000|2024-08-06 14:00:20|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|9
1722952830000|2024-08-06 14:00:30|45.27|44.97|45.3|45|45.3|45|45.27|44.97|6
1722952840000|2024-08-06 14:00:40|45.31|45.01|45.37|45.07|45.37|45.07|45.31|45.01|17
1722952850000|2024-08-06 14:00:50|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|14
1722952860000|2024-08-06 14:01:00|45.36|45.06|45.33|45.03|45.36|45.06|45.3|45|12
1722952870000|2024-08-06 14:01:10|45.36|45.06|45.37|45.07|45.39|45.09|45.35|45.05|12
1722952880000|2024-08-06 14:01:20|45.36|45.06|45.39|45.09|45.39|45.09|45.35|45.05|9
1722952890000|2024-08-06 14:01:30|45.41|45.11|45.38|45.08|45.41|45.11|45.37|45.07|14
1722952900000|2024-08-06 14:01:40|45.37|45.07|45.35|45.05|45.37|45.07|45.34|45.04|19
1722952910000|2024-08-06 14:01:50|45.36|45.06|45.33|45.03|45.37|45.07|45.33|45.03|18
1722952920000|2024-08-06 14:02:00|45.34|45.04|45.31|45.01|45.37|45.07|45.31|45.01|15
1722952930000|2024-08-06 14:02:10|45.3|45|45.36|45.06|45.37|45.07|45.3|45|17
1722952940000|2024-08-06 14:02:20|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|11
1722952950000|2024-08-06 14:02:30|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|4
1722952960000|2024-08-06 14:02:40|45.39|45.09|45.47|45.17|45.48|45.18|45.39|45.09|18
1722952970000|2024-08-06 14:02:50|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|13
1722952980000|2024-08-06 14:03:00|45.48|45.18|45.43|45.13|45.48|45.18|45.43|45.13|10
1722952990000|2024-08-06 14:03:10|45.42|45.12|45.41|45.11|45.42|45.12|45.38|45.08|13
1722953000000|2024-08-06 14:03:20|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|7
1722953010000|2024-08-06 14:03:30|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|11
1722953020000|2024-08-06 14:03:40|45.42|45.12|45.42|45.12|45.48|45.18|45.42|45.12|16
1722953030000|2024-08-06 14:03:50|45.43|45.13|45.47|45.17|45.47|45.17|45.42|45.12|15
1722953040000|2024-08-06 14:04:00|45.46|45.16|45.41|45.11|45.47|45.17|45.41|45.11|9
1722953050000|2024-08-06 14:04:10|45.42|45.12|45.42|45.12|45.42|45.12|45.4|45.1|7
1722953060000|2024-08-06 14:04:20|45.41|45.11|45.46|45.16|45.46|45.16|45.41|45.11|6
1722953070000|2024-08-06 14:04:30|45.48|45.18|45.48|45.18|45.5|45.2|45.47|45.17|11
1722953080000|2024-08-06 14:04:40|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|10
1722953090000|2024-08-06 14:04:50|45.47|45.17|45.46|45.16|45.48|45.18|45.46|45.16|13
1722953100000|2024-08-06 14:05:00|45.43|45.13|45.48|45.18|45.48|45.18|45.42|45.12|11
1722953110000|2024-08-06 14:05:10|45.5|45.2|45.63|45.33|45.65|45.35|45.5|45.2|24
1722953120000|2024-08-06 14:05:20|45.62|45.32|45.65|45.35|45.68|45.38|45.6|45.3|23
1722953130000|2024-08-06 14:05:30|45.66|45.36|45.73|45.43|45.8|45.5|45.66|45.36|23
1722953140000|2024-08-06 14:05:40|45.74|45.44|45.82|45.52|45.82|45.52|45.73|45.43|25
1722953150000|2024-08-06 14:05:50|45.84|45.54|45.88|45.58|45.91|45.61|45.84|45.54|23
1722953160000|2024-08-06 14:06:00|45.87|45.57|45.82|45.52|45.91|45.61|45.81|45.51|23
1722953170000|2024-08-06 14:06:10|45.81|45.51|45.78|45.48|45.83|45.53|45.78|45.48|24
1722953180000|2024-08-06 14:06:20|45.79|45.49|45.84|45.54|45.89|45.59|45.77|45.47|24
1722953190000|2024-08-06 14:06:30|45.85|45.55|45.88|45.58|45.88|45.58|45.84|45.54|19
1722953200000|2024-08-06 14:06:40|45.87|45.57|45.98|45.68|46.01|45.71|45.87|45.57|18
1722953210000|2024-08-06 14:06:50|45.97|45.67|45.99|45.69|46.01|45.71|45.97|45.67|22
1722953220000|2024-08-06 14:07:00|45.98|45.68|46.05|45.75|46.09|45.79|45.93|45.63|28
1722953230000|2024-08-06 14:07:10|46.06|45.76|46.06|45.76|46.08|45.78|45.99|45.69|24
1722953240000|2024-08-06 14:07:20|46.05|45.75|46.06|45.76|46.09|45.79|46.01|45.71|19
1722953250000|2024-08-06 14:07:30|46.05|45.75|46.1|45.8|46.12|45.82|46.02|45.72|18
1722953260000|2024-08-06 14:07:40|46.11|45.81|46.09|45.79|46.16|45.86|46.07|45.77|21
1722953270000|2024-08-06 14:07:50|46.08|45.78|46.06|45.76|46.1|45.8|46.05|45.75|13
1722953280000|2024-08-06 14:08:00|46.05|45.75|46.09|45.79|46.11|45.81|46|45.7|25
1722953290000|2024-08-06 14:08:10|46.08|45.78|46.09|45.79|46.12|45.82|46.06|45.76|22
1722953300000|2024-08-06 14:08:20|46.08|45.78|46.1|45.8|46.13|45.83|46.06|45.76|25
1722953310000|2024-08-06 14:08:30|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|25
1722953320000|2024-08-06 14:08:40|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|18
1722953330000|2024-08-06 14:08:50|46.11|45.81|46.16|45.86|46.16|45.86|46.09|45.79|15
1722953340000|2024-08-06 14:09:00|46.15|45.85|46.1|45.8|46.16|45.86|46.1|45.8|21
1722953350000|2024-08-06 14:09:10|46.09|45.79|46.11|45.81|46.11|45.81|46.06|45.76|26
1722953360000|2024-08-06 14:09:20|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|18
1722953370000|2024-08-06 14:09:30|46.11|45.81|46.12|45.82|46.12|45.82|46.09|45.79|14
1722953380000|2024-08-06 14:09:40|46.1|45.8|46.11|45.81|46.12|45.82|46.09|45.79|14
1722953390000|2024-08-06 14:09:50|46.12|45.82|46.13|45.83|46.16|45.86|46.12|45.82|13
1722953400000|2024-08-06 14:10:00|46.14|45.84|46.13|45.83|46.14|45.84|46.1|45.8|12
1722953410000|2024-08-06 14:10:10|46.15|45.85|46.1|45.8|46.16|45.86|46.09|45.79|14
1722953420000|2024-08-06 14:10:20|46.12|45.82|46.11|45.81|46.12|45.82|46.08|45.78|17
1722953430000|2024-08-06 14:10:30|46.1|45.8|46.21|45.91|46.21|45.91|46.1|45.8|14
1722953440000|2024-08-06 14:10:40|46.22|45.92|46.28|45.98|46.29|45.99|46.22|45.92|23
1722953450000|2024-08-06 14:10:50|46.27|45.97|46.29|45.99|46.31|46.01|46.27|45.97|23
1722953460000|2024-08-06 14:11:00|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|20
1722953470000|2024-08-06 14:11:10|46.3|46|46.27|45.97|46.3|46|46.21|45.91|20
1722953480000|2024-08-06 14:11:20|46.29|45.99|46.27|45.97|46.29|45.99|46.23|45.93|13
1722953490000|2024-08-06 14:11:30|46.28|45.98|46.29|45.99|46.32|46.02|46.27|45.97|19
1722953500000|2024-08-06 14:11:40|46.31|46.01|46.35|46.05|46.35|46.05|46.29|45.99|18
1722953510000|2024-08-06 14:11:50|46.34|46.04|46.32|46.02|46.35|46.05|46.3|46|13
1722953520000|2024-08-06 14:12:00|46.31|46.01|46.31|46.01|46.33|46.03|46.27|45.97|23
1722953530000|2024-08-06 14:12:10|46.32|46.02|46.3|46|46.35|46.05|46.28|45.98|19
1722953540000|2024-08-06 14:12:20|46.29|45.99|46.27|45.97|46.3|46|46.27|45.97|16
1722953550000|2024-08-06 14:12:30|46.26|45.96|46.17|45.87|46.26|45.96|46.17|45.87|18
1722953560000|2024-08-06 14:12:40|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|18
1722953570000|2024-08-06 14:12:50|46.18|45.88|46.21|45.91|46.27|45.97|46.18|45.88|16
1722953580000|2024-08-06 14:13:00|46.22|45.92|46.26|45.96|46.27|45.97|46.19|45.89|23
1722953590000|2024-08-06 14:13:10|46.28|45.98|46.19|45.89|46.28|45.98|46.19|45.89|18
1722953600000|2024-08-06 14:13:20|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|17
1722953610000|2024-08-06 14:13:30|46.2|45.9|46.25|45.95|46.27|45.97|46.2|45.9|27
1722953620000|2024-08-06 14:13:40|46.27|45.97|46.33|46.03|46.33|46.03|46.25|45.95|19
1722953630000|2024-08-06 14:13:50|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|16
1722953640000|2024-08-06 14:14:00|46.32|46.02|46.33|46.03|46.33|46.03|46.28|45.98|14
1722953650000|2024-08-06 14:14:10|46.34|46.04|46.38|46.08|46.41|46.11|46.34|46.04|14
1722953660000|2024-08-06 14:14:20|46.37|46.07|46.38|46.08|46.4|46.1|46.33|46.03|27
1722953670000|2024-08-06 14:14:30|46.39|46.09|46.32|46.02|46.39|46.09|46.31|46.01|21
1722953680000|2024-08-06 14:14:40|46.31|46.01|46.32|46.02|46.37|46.07|46.3|46|17
1722953690000|2024-08-06 14:14:50|46.31|46.01|46.31|46.01|46.32|46.02|46.29|45.99|13
1722953700000|2024-08-06 14:15:00|46.33|46.03|46.36|46.06|46.39|46.09|46.32|46.02|31
1722953710000|2024-08-06 14:15:10|46.37|46.07|46.38|46.08|46.4|46.1|46.37|46.07|16
1722953720000|2024-08-06 14:15:20|46.37|46.07|46.36|46.06|46.37|46.07|46.31|46.01|29
1722953730000|2024-08-06 14:15:30|46.38|46.08|46.44|46.14|46.47|46.17|46.36|46.06|26
1722953740000|2024-08-06 14:15:40|46.45|46.15|46.48|46.18|46.5|46.2|46.45|46.15|12
1722953750000|2024-08-06 14:15:50|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|21
1722953760000|2024-08-06 14:16:00|46.48|46.18|46.48|46.18|46.49|46.19|46.46|46.16|12
1722953770000|2024-08-06 14:16:10|46.5|46.2|46.47|46.17|46.5|46.2|46.44|46.14|18
1722953780000|2024-08-06 14:16:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|14
1722953790000|2024-08-06 14:16:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|5
1722953800000|2024-08-06 14:16:40|46.54|46.24|46.51|46.21|46.57|46.27|46.48|46.18|14
1722953810000|2024-08-06 14:16:50|46.5|46.2|46.47|46.17|46.51|46.21|46.47|46.17|12
1722953820000|2024-08-06 14:17:00|46.49|46.19|46.46|46.16|46.51|46.21|46.45|46.15|22
1722953830000|2024-08-06 14:17:10|46.47|46.17|46.46|46.16|46.52|46.22|46.46|46.16|17
1722953840000|2024-08-06 14:17:20|46.45|46.15|46.41|46.11|46.48|46.18|46.39|46.09|21
1722953850000|2024-08-06 14:17:30|46.39|46.09|46.38|46.08|46.4|46.1|46.37|46.07|18
1722953860000|2024-08-06 14:17:40|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|16
1722953870000|2024-08-06 14:17:50|46.37|46.07|46.38|46.08|46.39|46.09|46.36|46.06|17
1722953880000|2024-08-06 14:18:00|46.39|46.09|46.41|46.11|46.48|46.18|46.39|46.09|19
1722953890000|2024-08-06 14:18:10|46.42|46.12|46.47|46.17|46.48|46.18|46.42|46.12|17
1722953900000|2024-08-06 14:18:20|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|13
1722953910000|2024-08-06 14:18:30|46.51|46.21|46.5|46.2|46.53|46.23|46.5|46.2|20
1722953920000|2024-08-06 14:18:40|46.51|46.21|46.51|46.21|46.53|46.23|46.49|46.19|13
1722953930000|2024-08-06 14:18:50|46.52|46.22|46.53|46.23|46.58|46.28|46.51|46.21|19
1722953940000|2024-08-06 14:19:00|46.54|46.24|46.55|46.25|46.57|46.27|46.5|46.2|13
1722953950000|2024-08-06 14:19:10|46.56|46.26|46.48|46.18|46.57|46.27|46.48|46.18|30
1722953960000|2024-08-06 14:19:20|46.5|46.2|46.49|46.19|46.51|46.21|46.48|46.18|12
1722953970000|2024-08-06 14:19:30|46.5|46.2|46.57|46.27|46.57|46.27|46.49|46.19|17
1722953980000|2024-08-06 14:19:40|46.58|46.28|46.7|46.4|46.7|46.4|46.57|46.27|21
1722953990000|2024-08-06 14:19:50|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|20
1722954000000|2024-08-06 14:20:00|46.69|46.39|46.69|46.39|46.7|46.4|46.66|46.36|19
1722954010000|2024-08-06 14:20:10|46.7|46.4|46.67|46.37|46.7|46.4|46.66|46.36|24
1722954020000|2024-08-06 14:20:20|46.66|46.36|46.67|46.37|46.7|46.4|46.66|46.36|12
1722954030000|2024-08-06 14:20:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|17
1722954040000|2024-08-06 14:20:40|46.67|46.37|46.68|46.38|46.72|46.42|46.65|46.35|15
1722954050000|2024-08-06 14:20:50|46.69|46.39|46.69|46.39|46.71|46.41|46.67|46.37|17
1722954060000|2024-08-06 14:21:00|46.68|46.38|46.68|46.38|46.69|46.39|46.65|46.35|19
1722954070000|2024-08-06 14:21:10|46.67|46.37|46.62|46.32|46.69|46.39|46.59|46.29|24
1722954080000|2024-08-06 14:21:20|46.67|46.37|46.67|46.37|46.68|46.38|46.62|46.32|24
1722954090000|2024-08-06 14:21:30|46.68|46.38|46.74|46.44|46.74|46.44|46.67|46.37|17
1722954100000|2024-08-06 14:21:40|46.75|46.45|46.7|46.4|46.76|46.46|46.69|46.39|20
1722954110000|2024-08-06 14:21:50|46.71|46.41|46.71|46.41|46.77|46.47|46.7|46.4|17
1722954120000|2024-08-06 14:22:00|46.72|46.42|46.74|46.44|46.77|46.47|46.71|46.41|18
1722954130000|2024-08-06 14:22:10|46.76|46.46|46.75|46.45|46.77|46.47|46.7|46.4|12
1722954140000|2024-08-06 14:22:20|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|11
1722954150000|2024-08-06 14:22:30|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|17
1722954160000|2024-08-06 14:22:40|46.78|46.48|46.78|46.48|46.8|46.5|46.77|46.47|13
1722954170000|2024-08-06 14:22:50|46.79|46.49|46.78|46.48|46.8|46.5|46.77|46.47|18
1722954180000|2024-08-06 14:23:00|46.77|46.47|46.83|46.53|46.83|46.53|46.77|46.47|15
1722954190000|2024-08-06 14:23:10|46.84|46.54|46.84|46.54|46.88|46.58|46.83|46.53|13
1722954200000|2024-08-06 14:23:20|46.87|46.57|46.81|46.51|46.87|46.57|46.81|46.51|16
1722954210000|2024-08-06 14:23:30|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|14
1722954220000|2024-08-06 14:23:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|15
1722954230000|2024-08-06 14:23:50|46.77|46.47|46.77|46.47|46.78|46.48|46.74|46.44|21
1722954240000|2024-08-06 14:24:00|46.76|46.46|46.69|46.39|46.77|46.47|46.68|46.38|25
1722954250000|2024-08-06 14:24:10|46.68|46.38|46.77|46.47|46.78|46.48|46.66|46.36|25
1722954260000|2024-08-06 14:24:20|46.76|46.46|46.8|46.5|46.81|46.51|46.76|46.46|19
1722954270000|2024-08-06 14:24:30|46.81|46.51|46.87|46.57|46.88|46.58|46.81|46.51|14
1722954280000|2024-08-06 14:24:40|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|20
1722954290000|2024-08-06 14:24:50|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|13
1722954300000|2024-08-06 14:25:00|46.87|46.57|46.86|46.56|46.89|46.59|46.84|46.54|23
1722954310000|2024-08-06 14:25:10|46.84|46.54|46.96|46.66|46.98|46.68|46.84|46.54|20
1722954320000|2024-08-06 14:25:20|46.99|46.69|46.96|46.66|47|46.7|46.94|46.64|19
1722954330000|2024-08-06 14:25:30|46.93|46.63|46.88|46.58|46.97|46.67|46.88|46.58|27
1722954340000|2024-08-06 14:25:40|46.89|46.59|46.87|46.57|46.9|46.6|46.86|46.56|13
1722954350000|2024-08-06 14:25:50|46.86|46.56|46.95|46.65|46.97|46.67|46.86|46.56|20
1722954360000|2024-08-06 14:26:00|46.94|46.64|46.91|46.61|46.97|46.67|46.91|46.61|20
1722954370000|2024-08-06 14:26:10|46.9|46.6|46.95|46.65|46.97|46.67|46.9|46.6|24
1722954380000|2024-08-06 14:26:20|46.93|46.63|46.88|46.58|46.95|46.65|46.88|46.58|18
1722954390000|2024-08-06 14:26:30|46.87|46.57|46.86|46.56|46.88|46.58|46.85|46.55|20
1722954400000|2024-08-06 14:26:40|46.87|46.57|46.84|46.54|46.88|46.58|46.84|46.54|19
1722954410000|2024-08-06 14:26:50|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|19
1722954420000|2024-08-06 14:27:00|46.85|46.55|46.86|46.56|46.86|46.56|46.81|46.51|17
1722954430000|2024-08-06 14:27:10|46.85|46.55|46.86|46.56|46.88|46.58|46.85|46.55|18
1722954440000|2024-08-06 14:27:20|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|17
1722954450000|2024-08-06 14:27:30|46.86|46.56|46.84|46.54|46.86|46.56|46.83|46.53|21
1722954460000|2024-08-06 14:27:40|46.85|46.55|46.79|46.49|46.86|46.56|46.79|46.49|20
1722954470000|2024-08-06 14:27:50|46.8|46.5|46.81|46.51|46.86|46.56|46.8|46.5|11
1722954480000|2024-08-06 14:28:00|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|20
1722954490000|2024-08-06 14:28:10|46.87|46.57|46.91|46.61|46.96|46.66|46.87|46.57|16
1722954500000|2024-08-06 14:28:20|46.92|46.62|46.96|46.66|46.97|46.67|46.92|46.62|3
1722954510000|2024-08-06 14:28:30|46.95|46.65|46.95|46.65|46.97|46.67|46.91|46.61|17
1722954520000|2024-08-06 14:28:40|46.93|46.63|46.96|46.66|46.98|46.68|46.92|46.62|25
1722954530000|2024-08-06 14:28:50|46.97|46.67|46.97|46.67|46.99|46.69|46.96|46.66|9
1722954540000|2024-08-06 14:29:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|16
1722954550000|2024-08-06 14:29:10|47|46.7|46.97|46.67|47.01|46.71|46.96|46.66|12
1722954560000|2024-08-06 14:29:20|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|14
1722954570000|2024-08-06 14:29:30|46.98|46.68|46.88|46.58|46.98|46.68|46.86|46.56|21
1722954580000|2024-08-06 14:29:40|46.87|46.57|46.86|46.56|46.89|46.59|46.85|46.55|14
1722954590000|2024-08-06 14:29:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|12
1722954600000|2024-08-06 14:30:00|46.85|46.55|46.86|46.56|46.86|46.56|46.79|46.49|24
1722954610000|2024-08-06 14:30:10|46.85|46.55|46.87|46.57|46.88|46.58|46.84|46.54|22
1722954620000|2024-08-06 14:30:20|46.86|46.56|46.89|46.59|46.9|46.6|46.86|46.56|15
1722954630000|2024-08-06 14:30:30|46.88|46.58|46.9|46.6|46.96|46.66|46.87|46.57|22
1722954640000|2024-08-06 14:30:40|46.89|46.59|46.87|46.57|46.89|46.59|46.85|46.55|19
1722954650000|2024-08-06 14:30:50|46.86|46.56|46.88|46.58|46.88|46.58|46.84|46.54|17
1722954660000|2024-08-06 14:31:00|46.87|46.57|46.88|46.58|46.9|46.6|46.87|46.57|12
1722954670000|2024-08-06 14:31:10|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|14
1722954680000|2024-08-06 14:31:20|46.94|46.64|46.94|46.64|46.98|46.68|46.92|46.62|26
1722954690000|2024-08-06 14:31:30|46.95|46.65|46.86|46.56|46.96|46.66|46.85|46.55|24
1722954700000|2024-08-06 14:31:40|46.85|46.55|46.79|46.49|46.87|46.57|46.79|46.49|21
1722954710000|2024-08-06 14:31:50|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|14
1722954720000|2024-08-06 14:32:00|46.77|46.47|46.7|46.4|46.78|46.48|46.69|46.39|19
1722954730000|2024-08-06 14:32:10|46.69|46.39|46.59|46.29|46.69|46.39|46.58|46.28|23
1722954740000|2024-08-06 14:32:20|46.58|46.28|46.63|46.33|46.63|46.33|46.55|46.25|18
1722954750000|2024-08-06 14:32:30|46.62|46.32|46.58|46.28|46.63|46.33|46.58|46.28|13
1722954760000|2024-08-06 14:32:40|46.57|46.27|46.57|46.27|46.6|46.3|46.56|46.26|14
1722954770000|2024-08-06 14:32:50|46.58|46.28|46.56|46.26|46.59|46.29|46.55|46.25|21
1722954780000|2024-08-06 14:33:00|46.57|46.27|46.6|46.3|46.6|46.3|46.52|46.22|19
1722954790000|2024-08-06 14:33:10|46.59|46.29|46.59|46.29|46.61|46.31|46.58|46.28|16
1722954800000|2024-08-06 14:33:20|46.6|46.3|46.68|46.38|46.71|46.41|46.59|46.29|20
1722954810000|2024-08-06 14:33:30|46.69|46.39|46.67|46.37|46.7|46.4|46.64|46.34|26
1722954820000|2024-08-06 14:33:40|46.68|46.38|46.66|46.36|46.7|46.4|46.66|46.36|20
1722954830000|2024-08-06 14:33:50|46.67|46.37|46.67|46.37|46.68|46.38|46.64|46.34|17
1722954840000|2024-08-06 14:34:00|46.66|46.36|46.64|46.34|46.68|46.38|46.63|46.33|18
1722954850000|2024-08-06 14:34:10|46.63|46.33|46.6|46.3|46.66|46.36|46.59|46.29|17
1722954860000|2024-08-06 14:34:20|46.61|46.31|46.59|46.29|46.62|46.32|46.57|46.27|15
1722954870000|2024-08-06 14:34:30|46.6|46.3|46.59|46.29|46.66|46.36|46.59|46.29|19
1722954880000|2024-08-06 14:34:40|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|12
1722954890000|2024-08-06 14:34:50|46.6|46.3|46.61|46.31|46.64|46.34|46.6|46.3|7
1722954900000|2024-08-06 14:35:00|46.62|46.32|46.64|46.34|46.64|46.34|46.59|46.29|13
1722954910000|2024-08-06 14:35:10|46.63|46.33|46.6|46.3|46.63|46.33|46.59|46.29|12
1722954920000|2024-08-06 14:35:20|46.59|46.29|46.69|46.39|46.69|46.39|46.58|46.28|10
1722954930000|2024-08-06 14:35:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1722954940000|2024-08-06 14:35:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1722954960000|2024-08-06 14:36:00|46.7|46.4|46.78|46.48|46.78|46.48|46.7|46.4|17
1722954970000|2024-08-06 14:36:10|46.79|46.49|46.73|46.43|46.79|46.49|46.71|46.41|15
1722954980000|2024-08-06 14:36:20|46.69|46.39|46.73|46.43|46.75|46.45|46.67|46.37|12
1722954990000|2024-08-06 14:36:30|46.72|46.42|46.67|46.37|46.72|46.42|46.67|46.37|7
1722955000000|2024-08-06 14:36:40|46.66|46.36|46.64|46.34|46.68|46.38|46.64|46.34|7
1722955010000|2024-08-06 14:36:50|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|8
1722955020000|2024-08-06 14:37:00|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|10
1722955030000|2024-08-06 14:37:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|13
1722955040000|2024-08-06 14:37:20|46.69|46.39|46.76|46.46|46.77|46.47|46.69|46.39|9
1722955050000|2024-08-06 14:37:30|46.77|46.47|46.78|46.48|46.78|46.48|46.75|46.45|12
1722955060000|2024-08-06 14:37:40|46.79|46.49|46.81|46.51|46.86|46.56|46.78|46.48|20
1722955070000|2024-08-06 14:37:50|46.82|46.52|46.74|46.44|46.82|46.52|46.74|46.44|13
1722955080000|2024-08-06 14:38:00|46.73|46.43|46.78|46.48|46.79|46.49|46.73|46.43|20
1722955090000|2024-08-06 14:38:10|46.77|46.47|46.74|46.44|46.78|46.48|46.74|46.44|13
1722955100000|2024-08-06 14:38:20|46.73|46.43|46.71|46.41|46.76|46.46|46.71|46.41|8
1722955110000|2024-08-06 14:38:30|46.72|46.42|46.75|46.45|46.76|46.46|46.7|46.4|8
1722955120000|2024-08-06 14:38:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|9
1722955130000|2024-08-06 14:38:50|46.75|46.45|46.74|46.44|46.76|46.46|46.73|46.43|7
1722955140000|2024-08-06 14:39:00|46.75|46.45|46.72|46.42|46.77|46.47|46.72|46.42|13
1722955150000|2024-08-06 14:39:10|46.71|46.41|46.68|46.38|46.71|46.41|46.67|46.37|6
1722955160000|2024-08-06 14:39:20|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1722955170000|2024-08-06 14:39:30|46.7|46.4|46.69|46.39|46.74|46.44|46.68|46.38|8
1722955180000|2024-08-06 14:39:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|11
1722955190000|2024-08-06 14:39:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|12
1722955200000|2024-08-06 14:40:00|46.69|46.39|46.73|46.43|46.75|46.45|46.68|46.38|7
1722955210000|2024-08-06 14:40:10|46.71|46.41|46.66|46.36|46.71|46.41|46.66|46.36|12
1722955220000|2024-08-06 14:40:20|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|12
1722955230000|2024-08-06 14:40:30|46.67|46.37|46.75|46.45|46.75|46.45|46.66|46.36|14
1722955240000|2024-08-06 14:40:40|46.73|46.43|46.7|46.4|46.73|46.43|46.68|46.38|15
1722955250000|2024-08-06 14:40:50|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|14
1722955260000|2024-08-06 14:41:00|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|14
1722955270000|2024-08-06 14:41:10|46.65|46.35|46.65|46.35|46.66|46.36|46.59|46.29|20
1722955280000|2024-08-06 14:41:20|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|20
1722955290000|2024-08-06 14:41:30|46.65|46.35|46.66|46.36|46.68|46.38|46.65|46.35|16
1722955300000|2024-08-06 14:41:40|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|9
1722955310000|2024-08-06 14:41:50|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|11
1722955320000|2024-08-06 14:42:00|46.67|46.37|46.75|46.45|46.75|46.45|46.66|46.36|18
1722955330000|2024-08-06 14:42:10|46.76|46.46|46.74|46.44|46.76|46.46|46.69|46.39|18
1722955340000|2024-08-06 14:42:20|46.75|46.45|46.87|46.57|46.89|46.59|46.73|46.43|21
1722955350000|2024-08-06 14:42:30|46.89|46.59|46.89|46.59|46.9|46.6|46.87|46.57|21
1722955360000|2024-08-06 14:42:40|46.9|46.6|46.9|46.6|46.93|46.63|46.89|46.59|13
1722955370000|2024-08-06 14:42:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|17
1722955380000|2024-08-06 14:43:00|46.91|46.61|46.9|46.6|46.92|46.62|46.89|46.59|10
1722955390000|2024-08-06 14:43:10|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|13
1722955400000|2024-08-06 14:43:20|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|13
1722955410000|2024-08-06 14:43:30|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|8
1722955420000|2024-08-06 14:43:40|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|12
1722955430000|2024-08-06 14:43:50|46.9|46.6|46.88|46.58|46.9|46.6|46.82|46.52|25
1722955440000|2024-08-06 14:44:00|46.86|46.56|46.88|46.58|46.89|46.59|46.85|46.55|25
1722955450000|2024-08-06 14:44:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|19
1722955460000|2024-08-06 14:44:20|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|13
1722955470000|2024-08-06 14:44:30|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|15
1722955480000|2024-08-06 14:44:40|46.83|46.53|46.82|46.52|46.85|46.55|46.79|46.49|17
1722955490000|2024-08-06 14:44:50|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|17
1722955500000|2024-08-06 14:45:00|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|19
1722955510000|2024-08-06 14:45:10|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|12
1722955520000|2024-08-06 14:45:20|46.89|46.59|46.88|46.58|46.91|46.61|46.87|46.57|11
1722955530000|2024-08-06 14:45:30|46.9|46.6|46.88|46.58|46.91|46.61|46.86|46.56|20
1722955540000|2024-08-06 14:45:40|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|19
1722955550000|2024-08-06 14:45:50|46.91|46.61|46.9|46.6|46.94|46.64|46.89|46.59|17
1722955560000|2024-08-06 14:46:00|46.91|46.61|46.83|46.53|46.91|46.61|46.83|46.53|17
1722955570000|2024-08-06 14:46:10|46.81|46.51|46.86|46.56|46.88|46.58|46.81|46.51|19
1722955580000|2024-08-06 14:46:20|46.87|46.57|46.92|46.62|46.92|46.62|46.86|46.56|23
1722955590000|2024-08-06 14:46:30|46.93|46.63|46.93|46.63|46.98|46.68|46.93|46.63|13
1722955600000|2024-08-06 14:46:40|46.92|46.62|46.97|46.67|46.98|46.68|46.9|46.6|16
1722955610000|2024-08-06 14:46:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1722955620000|2024-08-06 14:47:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1722955630000|2024-08-06 14:47:10|47.02|46.72|47|46.7|47.03|46.73|47|46.7|8
1722955640000|2024-08-06 14:47:20|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|4
1722955650000|2024-08-06 14:47:30|46.99|46.69|47|46.7|47.01|46.71|46.97|46.67|14
1722955660000|2024-08-06 14:47:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|13
1722955670000|2024-08-06 14:47:50|46.98|46.68|46.98|46.68|47|46.7|46.96|46.66|25
1722955680000|2024-08-06 14:48:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|23
1722955690000|2024-08-06 14:48:10|46.97|46.67|47.01|46.71|47.06|46.76|46.97|46.67|14
1722955700000|2024-08-06 14:48:20|47|46.7|46.97|46.67|47.01|46.71|46.95|46.65|17
1722955710000|2024-08-06 14:48:30|46.95|46.65|46.98|46.68|46.99|46.69|46.95|46.65|15
1722955720000|2024-08-06 14:48:40|46.99|46.69|47|46.7|47.02|46.72|46.99|46.69|8
1722955730000|2024-08-06 14:48:50|47.01|46.71|46.99|46.69|47.02|46.72|46.97|46.67|14
1722955740000|2024-08-06 14:49:00|47|46.7|46.99|46.69|47.01|46.71|46.97|46.67|19
1722955750000|2024-08-06 14:49:10|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|11
1722955760000|2024-08-06 14:49:20|46.98|46.68|47.06|46.76|47.06|46.76|46.98|46.68|15
1722955770000|2024-08-06 14:49:30|47.08|46.78|47.11|46.81|47.11|46.81|47.06|46.76|9
1722955780000|2024-08-06 14:49:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1722955790000|2024-08-06 14:49:50|47.08|46.78|47.07|46.77|47.09|46.79|47.05|46.75|13
1722955800000|2024-08-06 14:50:00|47.09|46.79|47.07|46.77|47.09|46.79|47.04|46.74|12
1722955810000|2024-08-06 14:50:10|47.06|46.76|47.02|46.72|47.07|46.77|47.01|46.71|15
1722955820000|2024-08-06 14:50:20|47.03|46.73|47.02|46.72|47.05|46.75|47.01|46.71|19
1722955830000|2024-08-06 14:50:30|47.01|46.71|46.96|46.66|47.02|46.72|46.93|46.63|17
1722955840000|2024-08-06 14:50:40|46.95|46.65|46.98|46.68|47|46.7|46.94|46.64|24
1722955850000|2024-08-06 14:50:50|46.97|46.67|46.98|46.68|46.98|46.68|46.94|46.64|21
1722955860000|2024-08-06 14:51:00|46.97|46.67|46.98|46.68|47.01|46.71|46.96|46.66|14
1722955870000|2024-08-06 14:51:10|46.99|46.69|46.91|46.61|46.99|46.69|46.91|46.61|20
1722955880000|2024-08-06 14:51:20|46.93|46.63|46.91|46.61|46.93|46.63|46.89|46.59|14
1722955890000|2024-08-06 14:51:30|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|14
1722955900000|2024-08-06 14:51:40|46.9|46.6|46.9|46.6|46.92|46.62|46.88|46.58|24
1722955910000|2024-08-06 14:51:50|46.91|46.61|46.89|46.59|46.91|46.61|46.87|46.57|17
1722955920000|2024-08-06 14:52:00|46.9|46.6|46.85|46.55|46.9|46.6|46.84|46.54|13
1722955930000|2024-08-06 14:52:10|46.84|46.54|46.84|46.54|46.86|46.56|46.83|46.53|15
1722955940000|2024-08-06 14:52:20|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|14
1722955950000|2024-08-06 14:52:30|46.84|46.54|46.84|46.54|46.84|46.54|46.82|46.52|16
1722955960000|2024-08-06 14:52:40|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|12
1722955970000|2024-08-06 14:52:50|46.84|46.54|46.85|46.55|46.85|46.55|46.82|46.52|24
1722955980000|2024-08-06 14:53:00|46.86|46.56|46.9|46.6|46.9|46.6|46.83|46.53|18
1722955990000|2024-08-06 14:53:10|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|9
1722956000000|2024-08-06 14:53:20|46.91|46.61|46.91|46.61|46.92|46.62|46.89|46.59|12
1722956010000|2024-08-06 14:53:30|46.89|46.59|46.84|46.54|46.91|46.61|46.84|46.54|19
1722956020000|2024-08-06 14:53:40|46.87|46.57|46.82|46.52|46.89|46.59|46.82|46.52|18
1722956030000|2024-08-06 14:53:50|46.83|46.53|46.79|46.49|46.83|46.53|46.78|46.48|12
1722956040000|2024-08-06 14:54:00|46.78|46.48|46.79|46.49|46.81|46.51|46.77|46.47|20
1722956050000|2024-08-06 14:54:10|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|12
1722956060000|2024-08-06 14:54:20|46.77|46.47|46.73|46.43|46.79|46.49|46.72|46.42|12
1722956070000|2024-08-06 14:54:30|46.74|46.44|46.79|46.49|46.81|46.51|46.73|46.43|19
1722956080000|2024-08-06 14:54:40|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|19
1722956090000|2024-08-06 14:54:50|46.77|46.47|46.74|46.44|46.8|46.5|46.74|46.44|24
1722956100000|2024-08-06 14:55:00|46.75|46.45|46.73|46.43|46.8|46.5|46.73|46.43|17
1722956110000|2024-08-06 14:55:10|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|15
1722956120000|2024-08-06 14:55:20|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|8
1722956130000|2024-08-06 14:55:30|46.79|46.49|46.82|46.52|46.82|46.52|46.77|46.47|10
1722956140000|2024-08-06 14:55:40|46.81|46.51|46.81|46.51|46.82|46.52|46.78|46.48|28
1722956150000|2024-08-06 14:55:50|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|11
1722956160000|2024-08-06 14:56:00|46.78|46.48|46.77|46.47|46.79|46.49|46.76|46.46|14
1722956170000|2024-08-06 14:56:10|46.78|46.48|46.72|46.42|46.79|46.49|46.71|46.41|14
1722956180000|2024-08-06 14:56:20|46.73|46.43|46.8|46.5|46.8|46.5|46.73|46.43|22
1722956190000|2024-08-06 14:56:30|46.79|46.49|46.81|46.51|46.82|46.52|46.78|46.48|23
1722956200000|2024-08-06 14:56:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|10
1722956210000|2024-08-06 14:56:50|46.8|46.5|46.78|46.48|46.81|46.51|46.77|46.47|21
1722956220000|2024-08-06 14:57:00|46.79|46.49|46.75|46.45|46.81|46.51|46.75|46.45|12
1722956230000|2024-08-06 14:57:10|46.74|46.44|46.7|46.4|46.74|46.44|46.69|46.39|17
1722956240000|2024-08-06 14:57:20|46.69|46.39|46.62|46.32|46.7|46.4|46.62|46.32|17
1722956250000|2024-08-06 14:57:30|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|15
1722956260000|2024-08-06 14:57:40|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|14
1722956270000|2024-08-06 14:57:50|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|17
1722956280000|2024-08-06 14:58:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|18
1722956290000|2024-08-06 14:58:10|46.64|46.34|46.64|46.34|46.64|46.34|46.62|46.32|9
1722956300000|2024-08-06 14:58:20|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|11
1722956310000|2024-08-06 14:58:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|9
1722956320000|2024-08-06 14:58:40|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|15
1722956330000|2024-08-06 14:58:50|46.62|46.32|46.6|46.3|46.62|46.32|46.57|46.27|14
1722956340000|2024-08-06 14:59:00|46.59|46.29|46.58|46.28|46.61|46.31|46.55|46.25|19
1722956350000|2024-08-06 14:59:10|46.56|46.26|46.6|46.3|46.6|46.3|46.54|46.24|15
1722956360000|2024-08-06 14:59:20|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|14
1722956370000|2024-08-06 14:59:30|46.62|46.32|46.62|46.32|46.63|46.33|46.6|46.3|12
1722956380000|2024-08-06 14:59:40|46.63|46.33|46.62|46.32|46.63|46.33|46.6|46.3|12
1722956390000|2024-08-06 14:59:50|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|11
1722956400000|2024-08-06 15:00:00|46.62|46.32|46.64|46.34|46.65|46.35|46.61|46.31|13
1722956410000|2024-08-06 15:00:10|46.65|46.35|46.7|46.4|46.71|46.41|46.65|46.35|11
1722956420000|2024-08-06 15:00:20|46.71|46.41|46.64|46.34|46.71|46.41|46.64|46.34|18
1722956430000|2024-08-06 15:00:30|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|13
1722956440000|2024-08-06 15:00:40|46.6|46.3|46.62|46.32|46.64|46.34|46.6|46.3|9
1722956450000|2024-08-06 15:00:50|46.63|46.33|46.64|46.34|46.64|46.34|46.6|46.3|12
1722956460000|2024-08-06 15:01:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1722956470000|2024-08-06 15:01:10|46.64|46.34|46.7|46.4|46.7|46.4|46.63|46.33|14
1722956480000|2024-08-06 15:01:20|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|13
1722956490000|2024-08-06 15:01:30|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|16
1722956500000|2024-08-06 15:01:40|46.66|46.36|46.69|46.39|46.7|46.4|46.65|46.35|12
1722956510000|2024-08-06 15:01:50|46.68|46.38|46.7|46.4|46.71|46.41|46.68|46.38|13
1722956520000|2024-08-06 15:02:00|46.71|46.41|46.73|46.43|46.75|46.45|46.7|46.4|10
1722956530000|2024-08-06 15:02:10|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|11
1722956540000|2024-08-06 15:02:20|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1722956550000|2024-08-06 15:02:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1722956560000|2024-08-06 15:02:40|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|13
1722956570000|2024-08-06 15:02:50|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1722956580000|2024-08-06 15:03:00|46.7|46.4|46.64|46.34|46.71|46.41|46.64|46.34|17
1722956590000|2024-08-06 15:03:10|46.63|46.33|46.58|46.28|46.64|46.34|46.58|46.28|7
1722956600000|2024-08-06 15:03:20|46.59|46.29|46.58|46.28|46.61|46.31|46.58|46.28|13
1722956610000|2024-08-06 15:03:30|46.53|46.23|46.54|46.24|46.58|46.28|46.53|46.23|18
1722956620000|2024-08-06 15:03:40|46.55|46.25|46.58|46.28|46.59|46.29|46.54|46.24|13
1722956630000|2024-08-06 15:03:50|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|16
1722956640000|2024-08-06 15:04:00|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|11
1722956650000|2024-08-06 15:04:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1722956660000|2024-08-06 15:04:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1722956670000|2024-08-06 15:04:30|46.58|46.28|46.59|46.29|46.59|46.29|46.54|46.24|11
1722956680000|2024-08-06 15:04:40|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|7
1722956690000|2024-08-06 15:04:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1722956700000|2024-08-06 15:05:00|46.63|46.33|46.63|46.33|46.66|46.36|46.63|46.33|6
1722956710000|2024-08-06 15:05:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|10
1722956720000|2024-08-06 15:05:20|46.65|46.35|46.72|46.42|46.72|46.42|46.64|46.34|13
1722956730000|2024-08-06 15:05:30|46.73|46.43|46.78|46.48|46.79|46.49|46.73|46.43|13
1722956740000|2024-08-06 15:05:40|46.79|46.49|46.79|46.49|46.8|46.5|46.77|46.47|7
1722956750000|2024-08-06 15:05:50|46.78|46.48|46.73|46.43|46.79|46.49|46.73|46.43|15
1722956760000|2024-08-06 15:06:00|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|15
1722956770000|2024-08-06 15:06:10|46.76|46.46|46.76|46.46|46.78|46.48|46.75|46.45|26
1722956780000|2024-08-06 15:06:20|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|7
1722956790000|2024-08-06 15:06:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|5
1722956800000|2024-08-06 15:06:40|46.71|46.41|46.78|46.48|46.79|46.49|46.71|46.41|10
1722956810000|2024-08-06 15:06:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|12
1722956820000|2024-08-06 15:07:00|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|10
1722956830000|2024-08-06 15:07:10|46.77|46.47|46.78|46.48|46.79|46.49|46.76|46.46|14
1722956840000|2024-08-06 15:07:20|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|8
1722956850000|2024-08-06 15:07:30|46.77|46.47|46.77|46.47|46.77|46.47|46.74|46.44|9
1722956860000|2024-08-06 15:07:40|46.78|46.48|46.78|46.48|46.79|46.49|46.74|46.44|12
1722956870000|2024-08-06 15:07:50|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1722956880000|2024-08-06 15:08:00|46.82|46.52|46.86|46.56|46.91|46.61|46.82|46.52|17
1722956890000|2024-08-06 15:08:10|46.87|46.57|46.9|46.6|46.91|46.61|46.85|46.55|13
1722956900000|2024-08-06 15:08:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1722956910000|2024-08-06 15:08:30|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|10
1722956920000|2024-08-06 15:08:40|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|9
1722956930000|2024-08-06 15:08:50|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|12
1722956940000|2024-08-06 15:09:00|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|11
1722956950000|2024-08-06 15:09:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|8
1722956960000|2024-08-06 15:09:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|7
1722956970000|2024-08-06 15:09:30|46.85|46.55|46.86|46.56|46.88|46.58|46.84|46.54|19
1722956980000|2024-08-06 15:09:40|46.85|46.55|46.88|46.58|46.88|46.58|46.84|46.54|10
1722956990000|2024-08-06 15:09:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|9
1722957000000|2024-08-06 15:10:00|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|8
1722957010000|2024-08-06 15:10:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1722957020000|2024-08-06 15:10:20|46.87|46.57|46.82|46.52|46.89|46.59|46.82|46.52|14
1722957030000|2024-08-06 15:10:30|46.83|46.53|46.77|46.47|46.83|46.53|46.76|46.46|16
1722957040000|2024-08-06 15:10:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|8
1722957050000|2024-08-06 15:10:50|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|14
1722957060000|2024-08-06 15:11:00|46.77|46.47|46.74|46.44|46.77|46.47|46.72|46.42|11
1722957070000|2024-08-06 15:11:10|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|11
1722957080000|2024-08-06 15:11:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1722957090000|2024-08-06 15:11:30|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1722957100000|2024-08-06 15:11:40|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|6
1722957110000|2024-08-06 15:11:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|19
1722957120000|2024-08-06 15:12:00|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|14
1722957130000|2024-08-06 15:12:10|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|13
1722957140000|2024-08-06 15:12:20|46.7|46.4|46.67|46.37|46.7|46.4|46.66|46.36|12
1722957150000|2024-08-06 15:12:30|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|16
1722957160000|2024-08-06 15:12:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|14
1722957170000|2024-08-06 15:12:50|46.69|46.39|46.62|46.32|46.69|46.39|46.62|46.32|14
1722957180000|2024-08-06 15:13:00|46.63|46.33|46.67|46.37|46.69|46.39|46.63|46.33|16
1722957190000|2024-08-06 15:13:10|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|17
1722957200000|2024-08-06 15:13:20|46.68|46.38|46.6|46.3|46.68|46.38|46.6|46.3|10
1722957210000|2024-08-06 15:13:30|46.61|46.31|46.61|46.31|46.61|46.31|46.59|46.29|13
1722957220000|2024-08-06 15:13:40|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|11
1722957230000|2024-08-06 15:13:50|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|13
1722957240000|2024-08-06 15:14:00|46.59|46.29|46.59|46.29|46.61|46.31|46.58|46.28|18
1722957250000|2024-08-06 15:14:10|46.6|46.3|46.53|46.23|46.6|46.3|46.52|46.22|9
1722957260000|2024-08-06 15:14:20|46.52|46.22|46.52|46.22|46.54|46.24|46.52|46.22|10
1722957270000|2024-08-06 15:14:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1722957280000|2024-08-06 15:14:40|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|23
1722957290000|2024-08-06 15:14:50|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|10
1722957300000|2024-08-06 15:15:00|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|13
1722957310000|2024-08-06 15:15:10|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|13
1722957320000|2024-08-06 15:15:20|46.52|46.22|46.5|46.2|46.52|46.22|46.49|46.19|9
1722957330000|2024-08-06 15:15:30|46.51|46.21|46.43|46.13|46.51|46.21|46.43|46.13|12
1722957340000|2024-08-06 15:15:40|46.44|46.14|46.39|46.09|46.44|46.14|46.37|46.07|14
1722957350000|2024-08-06 15:15:50|46.38|46.08|46.42|46.12|46.43|46.13|46.37|46.07|23
1722957360000|2024-08-06 15:16:00|46.4|46.1|46.39|46.09|46.42|46.12|46.37|46.07|22
1722957370000|2024-08-06 15:16:10|46.38|46.08|46.36|46.06|46.4|46.1|46.33|46.03|13
1722957380000|2024-08-06 15:16:20|46.37|46.07|46.38|46.08|46.39|46.09|46.35|46.05|20
1722957390000|2024-08-06 15:16:30|46.37|46.07|46.41|46.11|46.41|46.11|46.37|46.07|11
1722957400000|2024-08-06 15:16:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|16
1722957410000|2024-08-06 15:16:50|46.38|46.08|46.42|46.12|46.42|46.12|46.37|46.07|13
1722957420000|2024-08-06 15:17:00|46.41|46.11|46.43|46.13|46.5|46.2|46.41|46.11|16
1722957430000|2024-08-06 15:17:10|46.44|46.14|46.49|46.19|46.49|46.19|46.4|46.1|18
1722957440000|2024-08-06 15:17:20|46.5|46.2|46.5|46.2|46.5|46.2|46.47|46.17|19
1722957450000|2024-08-06 15:17:30|46.51|46.21|46.5|46.2|46.57|46.27|46.5|46.2|13
1722957460000|2024-08-06 15:17:40|46.51|46.21|46.57|46.27|46.58|46.28|46.5|46.2|16
1722957470000|2024-08-06 15:17:50|46.56|46.26|46.51|46.21|46.57|46.27|46.51|46.21|13
1722957480000|2024-08-06 15:18:00|46.52|46.22|46.48|46.18|46.53|46.23|46.48|46.18|8
1722957490000|2024-08-06 15:18:10|46.47|46.17|46.42|46.12|46.48|46.18|46.42|46.12|18
1722957500000|2024-08-06 15:18:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|9
1722957510000|2024-08-06 15:18:30|46.46|46.16|46.52|46.22|46.52|46.22|46.46|46.16|13
1722957520000|2024-08-06 15:18:40|46.53|46.23|46.58|46.28|46.58|46.28|46.52|46.22|10
1722957530000|2024-08-06 15:18:50|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1722957540000|2024-08-06 15:19:00|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|8
1722957550000|2024-08-06 15:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|10
1722957560000|2024-08-06 15:19:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|13
1722957570000|2024-08-06 15:19:30|46.61|46.31|46.6|46.3|46.69|46.39|46.6|46.3|21
1722957580000|2024-08-06 15:19:40|46.59|46.29|46.54|46.24|46.61|46.31|46.54|46.24|11
1722957590000|2024-08-06 15:19:50|46.55|46.25|46.53|46.23|46.57|46.27|46.52|46.22|9
1722957600000|2024-08-06 15:20:00|46.55|46.25|46.52|46.22|46.56|46.26|46.51|46.21|11
1722957610000|2024-08-06 15:20:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1722957620000|2024-08-06 15:20:20|46.49|46.19|46.55|46.25|46.56|46.26|46.49|46.19|18
1722957630000|2024-08-06 15:20:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|15
1722957640000|2024-08-06 15:20:40|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|8
1722957650000|2024-08-06 15:20:50|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|6
1722957660000|2024-08-06 15:21:00|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|8
1722957670000|2024-08-06 15:21:10|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|7
1722957680000|2024-08-06 15:21:20|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|11
1722957690000|2024-08-06 15:21:30|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|13
1722957700000|2024-08-06 15:21:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1722957710000|2024-08-06 15:21:50|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|14
1722957720000|2024-08-06 15:22:00|46.57|46.27|46.51|46.21|46.58|46.28|46.51|46.21|12
1722957730000|2024-08-06 15:22:10|46.52|46.22|46.54|46.24|46.56|46.26|46.52|46.22|15
1722957740000|2024-08-06 15:22:20|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|10
1722957750000|2024-08-06 15:22:30|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|7
1722957760000|2024-08-06 15:22:40|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|8
1722957770000|2024-08-06 15:22:50|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1722957780000|2024-08-06 15:23:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1722957790000|2024-08-06 15:23:10|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|5
1722957800000|2024-08-06 15:23:20|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|16
1722957810000|2024-08-06 15:23:30|46.61|46.31|46.65|46.35|46.67|46.37|46.6|46.3|13
1722957820000|2024-08-06 15:23:40|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1722957830000|2024-08-06 15:23:50|46.61|46.31|46.66|46.36|46.66|46.36|46.61|46.31|5
1722957840000|2024-08-06 15:24:00|46.65|46.35|46.65|46.35|46.66|46.36|46.63|46.33|13
1722957850000|2024-08-06 15:24:10|46.64|46.34|46.58|46.28|46.64|46.34|46.58|46.28|12
1722957860000|2024-08-06 15:24:20|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|10
1722957870000|2024-08-06 15:24:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1722957880000|2024-08-06 15:24:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|8
1722957890000|2024-08-06 15:24:50|46.59|46.29|46.61|46.31|46.64|46.34|46.59|46.29|11
1722957900000|2024-08-06 15:25:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|12
1722957910000|2024-08-06 15:25:10|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|12
1722957920000|2024-08-06 15:25:20|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|11
1722957930000|2024-08-06 15:25:30|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|8
1722957940000|2024-08-06 15:25:40|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|12
1722957950000|2024-08-06 15:25:50|46.58|46.28|46.58|46.28|46.59|46.29|46.56|46.26|9
1722957960000|2024-08-06 15:26:00|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|5
1722957970000|2024-08-06 15:26:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1722957990000|2024-08-06 15:26:30|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|6
1722958000000|2024-08-06 15:26:40|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|10
1722958010000|2024-08-06 15:26:50|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|8
1722958020000|2024-08-06 15:27:00|46.59|46.29|46.55|46.25|46.59|46.29|46.52|46.22|15
1722958030000|2024-08-06 15:27:10|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|14
1722958040000|2024-08-06 15:27:20|46.54|46.24|46.52|46.22|46.54|46.24|46.51|46.21|6
1722958050000|2024-08-06 15:27:30|46.51|46.21|46.46|46.16|46.51|46.21|46.45|46.15|9
1722958060000|2024-08-06 15:27:40|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1722958070000|2024-08-06 15:27:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|11
1722958080000|2024-08-06 15:28:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|7
1722958090000|2024-08-06 15:28:10|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|6
1722958100000|2024-08-06 15:28:20|46.45|46.15|46.41|46.11|46.46|46.16|46.41|46.11|9
1722958110000|2024-08-06 15:28:30|46.4|46.1|46.38|46.08|46.41|46.11|46.37|46.07|9
1722958120000|2024-08-06 15:28:40|46.37|46.07|46.42|46.12|46.45|46.15|46.37|46.07|17
1722958130000|2024-08-06 15:28:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|7
1722958140000|2024-08-06 15:29:00|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|17
1722958150000|2024-08-06 15:29:10|46.37|46.07|46.35|46.05|46.37|46.07|46.31|46.01|22
1722958160000|2024-08-06 15:29:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|8
1722958170000|2024-08-06 15:29:30|46.34|46.04|46.3|46|46.35|46.05|46.3|46|9
1722958180000|2024-08-06 15:29:40|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|11
1722958190000|2024-08-06 15:29:50|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|8
1722958200000|2024-08-06 15:30:00|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|19
1722958210000|2024-08-06 15:30:10|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|13
1722958220000|2024-08-06 15:30:20|46.27|45.97|46.26|45.96|46.29|45.99|46.26|45.96|12
1722958230000|2024-08-06 15:30:30|46.27|45.97|46.19|45.89|46.27|45.97|46.19|45.89|19
1722958240000|2024-08-06 15:30:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|13
1722958250000|2024-08-06 15:30:50|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|13
1722958260000|2024-08-06 15:31:00|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|12
1722958270000|2024-08-06 15:31:10|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|12
1722958280000|2024-08-06 15:31:20|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|16
1722958290000|2024-08-06 15:31:30|46.16|45.86|46.16|45.86|46.17|45.87|46.14|45.84|11
1722958300000|2024-08-06 15:31:40|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|9
1722958310000|2024-08-06 15:31:50|46.16|45.86|46.14|45.84|46.18|45.88|46.14|45.84|11
1722958320000|2024-08-06 15:32:00|46.13|45.83|46.16|45.86|46.17|45.87|46.11|45.81|15
1722958330000|2024-08-06 15:32:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|6
1722958340000|2024-08-06 15:32:20|46.17|45.87|46.27|45.97|46.27|45.97|46.17|45.87|12
1722958350000|2024-08-06 15:32:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|11
1722958360000|2024-08-06 15:32:40|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|8
1722958370000|2024-08-06 15:32:50|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|8
1722958380000|2024-08-06 15:33:00|46.27|45.97|46.28|45.98|46.28|45.98|46.22|45.92|13
1722958390000|2024-08-06 15:33:10|46.29|45.99|46.28|45.98|46.33|46.03|46.28|45.98|14
1722958400000|2024-08-06 15:33:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|20
1722958410000|2024-08-06 15:33:30|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|9
1722958420000|2024-08-06 15:33:40|46.3|46|46.3|46|46.31|46.01|46.29|45.99|9
1722958430000|2024-08-06 15:33:50|46.29|45.99|46.26|45.96|46.3|46|46.26|45.96|12
1722958440000|2024-08-06 15:34:00|46.27|45.97|46.27|45.97|46.29|45.99|46.26|45.96|12
1722958450000|2024-08-06 15:34:10|46.26|45.96|46.26|45.96|46.28|45.98|46.26|45.96|11
1722958460000|2024-08-06 15:34:20|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|7
1722958470000|2024-08-06 15:34:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1722958480000|2024-08-06 15:34:40|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1722958490000|2024-08-06 15:34:50|46.31|46.01|46.36|46.06|46.38|46.08|46.31|46.01|10
1722958500000|2024-08-06 15:35:00|46.37|46.07|46.36|46.06|46.37|46.07|46.32|46.02|16
1722958510000|2024-08-06 15:35:10|46.35|46.05|46.33|46.03|46.36|46.06|46.32|46.02|10
1722958520000|2024-08-06 15:35:20|46.34|46.04|46.35|46.05|46.36|46.06|46.33|46.03|18
1722958530000|2024-08-06 15:35:30|46.36|46.06|46.34|46.04|46.37|46.07|46.34|46.04|15
1722958540000|2024-08-06 15:35:40|46.33|46.03|46.29|45.99|46.33|46.03|46.28|45.98|11
1722958550000|2024-08-06 15:35:50|46.3|46|46.29|45.99|46.3|46|46.27|45.97|8
1722958560000|2024-08-06 15:36:00|46.28|45.98|46.3|46|46.31|46.01|46.28|45.98|7
1722958570000|2024-08-06 15:36:10|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|10
1722958580000|2024-08-06 15:36:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1722958590000|2024-08-06 15:36:30|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|4
1722958600000|2024-08-06 15:36:40|46.31|46.01|46.3|46|46.32|46.02|46.3|46|4
1722958610000|2024-08-06 15:36:50|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|5
1722958620000|2024-08-06 15:37:00|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|9
1722958630000|2024-08-06 15:37:10|46.31|46.01|46.36|46.06|46.37|46.07|46.31|46.01|11
1722958640000|2024-08-06 15:37:20|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|10
1722958650000|2024-08-06 15:37:30|46.37|46.07|46.33|46.03|46.38|46.08|46.32|46.02|10
1722958660000|2024-08-06 15:37:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1722958670000|2024-08-06 15:37:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722958680000|2024-08-06 15:38:00|46.3|46|46.26|45.96|46.31|46.01|46.26|45.96|10
1722958690000|2024-08-06 15:38:10|46.27|45.97|46.23|45.93|46.27|45.97|46.21|45.91|13
1722958700000|2024-08-06 15:38:20|46.24|45.94|46.27|45.97|46.28|45.98|46.24|45.94|13
1722958710000|2024-08-06 15:38:30|46.26|45.96|46.21|45.91|46.28|45.98|46.21|45.91|16
1722958720000|2024-08-06 15:38:40|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|4
1722958730000|2024-08-06 15:38:50|46.22|45.92|46.27|45.97|46.28|45.98|46.22|45.92|14
1722958740000|2024-08-06 15:39:00|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|6
1722958750000|2024-08-06 15:39:10|46.25|45.95|46.28|45.98|46.29|45.99|46.23|45.93|19
1722958760000|2024-08-06 15:39:20|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|13
1722958770000|2024-08-06 15:39:30|46.3|46|46.28|45.98|46.3|46|46.27|45.97|13
1722958780000|2024-08-06 15:39:40|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|10
1722958790000|2024-08-06 15:39:50|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|13
1722958800000|2024-08-06 15:40:00|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|14
1722958810000|2024-08-06 15:40:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1722958820000|2024-08-06 15:40:20|46.27|45.97|46.23|45.93|46.28|45.98|46.23|45.93|10
1722958830000|2024-08-06 15:40:30|46.24|45.94|46.3|46|46.3|46|46.24|45.94|12
1722958840000|2024-08-06 15:40:40|46.29|45.99|46.37|46.07|46.37|46.07|46.29|45.99|10
1722958850000|2024-08-06 15:40:50|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|18
1722958860000|2024-08-06 15:41:00|46.31|46.01|46.38|46.08|46.38|46.08|46.31|46.01|14
1722958870000|2024-08-06 15:41:10|46.39|46.09|46.38|46.08|46.39|46.09|46.36|46.06|17
1722958880000|2024-08-06 15:41:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|8
1722958890000|2024-08-06 15:41:30|46.42|46.12|46.47|46.17|46.47|46.17|46.42|46.12|8
1722958900000|2024-08-06 15:41:40|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|14
1722958910000|2024-08-06 15:41:50|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|15
1722958920000|2024-08-06 15:42:00|46.49|46.19|46.44|46.14|46.49|46.19|46.43|46.13|10
1722958930000|2024-08-06 15:42:10|46.46|46.16|46.47|46.17|46.48|46.18|46.45|46.15|11
1722958940000|2024-08-06 15:42:20|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|19
1722958950000|2024-08-06 15:42:30|46.48|46.18|46.45|46.15|46.48|46.18|46.43|46.13|19
1722958960000|2024-08-06 15:42:40|46.46|46.16|46.46|46.16|46.48|46.18|46.45|46.15|19
1722958970000|2024-08-06 15:42:50|46.47|46.17|46.44|46.14|46.47|46.17|46.43|46.13|14
1722958980000|2024-08-06 15:43:00|46.43|46.13|46.4|46.1|46.44|46.14|46.4|46.1|14
1722958990000|2024-08-06 15:43:10|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|16
1722959000000|2024-08-06 15:43:20|46.41|46.11|46.41|46.11|46.43|46.13|46.4|46.1|9
1722959010000|2024-08-06 15:43:30|46.4|46.1|46.38|46.08|46.41|46.11|46.38|46.08|4
1722959020000|2024-08-06 15:43:40|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|11
1722959030000|2024-08-06 15:43:50|46.38|46.08|46.44|46.14|46.45|46.15|46.38|46.08|13
1722959040000|2024-08-06 15:44:00|46.45|46.15|46.47|46.17|46.48|46.18|46.44|46.14|17
1722959050000|2024-08-06 15:44:10|46.46|46.16|46.44|46.14|46.48|46.18|46.43|46.13|18
1722959060000|2024-08-06 15:44:20|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|16
1722959070000|2024-08-06 15:44:30|46.46|46.16|46.42|46.12|46.46|46.16|46.41|46.11|9
1722959080000|2024-08-06 15:44:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|9
1722959090000|2024-08-06 15:44:50|46.44|46.14|46.46|46.16|46.46|46.16|46.42|46.12|10
1722959100000|2024-08-06 15:45:00|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|5
1722959110000|2024-08-06 15:45:10|46.42|46.12|46.46|46.16|46.47|46.17|46.4|46.1|9
1722959120000|2024-08-06 15:45:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1722959130000|2024-08-06 15:45:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1722959140000|2024-08-06 15:45:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1722959150000|2024-08-06 15:45:50|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|4
1722959160000|2024-08-06 15:46:00|46.48|46.18|46.43|46.13|46.48|46.18|46.43|46.13|6
1722959170000|2024-08-06 15:46:10|46.42|46.12|46.39|46.09|46.43|46.13|46.39|46.09|8
1722959180000|2024-08-06 15:46:20|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|7
1722959190000|2024-08-06 15:46:30|46.39|46.09|46.38|46.08|46.4|46.1|46.37|46.07|8
1722959200000|2024-08-06 15:46:40|46.37|46.07|46.37|46.07|46.39|46.09|46.36|46.06|7
1722959210000|2024-08-06 15:46:50|46.38|46.08|46.37|46.07|46.38|46.08|46.32|46.02|13
1722959220000|2024-08-06 15:47:00|46.36|46.06|46.37|46.07|46.37|46.07|46.33|46.03|17
1722959230000|2024-08-06 15:47:10|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|13
1722959240000|2024-08-06 15:47:20|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|13
1722959250000|2024-08-06 15:47:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722959260000|2024-08-06 15:47:40|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|5
1722959270000|2024-08-06 15:47:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1722959280000|2024-08-06 15:48:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1722959290000|2024-08-06 15:48:10|46.44|46.14|46.49|46.19|46.49|46.19|46.44|46.14|4
1722959300000|2024-08-06 15:48:20|46.5|46.2|46.42|46.12|46.5|46.2|46.42|46.12|8
1722959310000|2024-08-06 15:48:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|7
1722959320000|2024-08-06 15:48:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1722959340000|2024-08-06 15:49:00|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|7
1722959350000|2024-08-06 15:49:10|46.42|46.12|46.47|46.17|46.47|46.17|46.42|46.12|10
1722959360000|2024-08-06 15:49:20|46.48|46.18|46.5|46.2|46.52|46.22|46.48|46.18|8
1722959370000|2024-08-06 15:49:30|46.51|46.21|46.51|46.21|46.53|46.23|46.5|46.2|19
1722959380000|2024-08-06 15:49:40|46.52|46.22|46.54|46.24|46.55|46.25|46.51|46.21|13
1722959390000|2024-08-06 15:49:50|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1722959400000|2024-08-06 15:50:00|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|5
1722959410000|2024-08-06 15:50:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|10
1722959420000|2024-08-06 15:50:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|11
1722959430000|2024-08-06 15:50:30|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|11
1722959440000|2024-08-06 15:50:40|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|7
1722959450000|2024-08-06 15:50:50|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|7
1722959460000|2024-08-06 15:51:00|46.48|46.18|46.48|46.18|46.5|46.2|46.47|46.17|11
1722959470000|2024-08-06 15:51:10|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|12
1722959480000|2024-08-06 15:51:20|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|12
1722959490000|2024-08-06 15:51:30|46.52|46.22|46.59|46.29|46.61|46.31|46.51|46.21|13
1722959500000|2024-08-06 15:51:40|46.58|46.28|46.5|46.2|46.58|46.28|46.5|46.2|17
1722959510000|2024-08-06 15:51:50|46.51|46.21|46.49|46.19|46.51|46.21|46.48|46.18|9
1722959520000|2024-08-06 15:52:00|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|21
1722959530000|2024-08-06 15:52:10|46.5|46.2|46.54|46.24|46.54|46.24|46.49|46.19|10
1722959540000|2024-08-06 15:52:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1722959550000|2024-08-06 15:52:30|46.51|46.21|46.52|46.22|46.53|46.23|46.5|46.2|5
1722959560000|2024-08-06 15:52:40|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1722959570000|2024-08-06 15:52:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1722959590000|2024-08-06 15:53:10|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|5
1722959600000|2024-08-06 15:53:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|8
1722959610000|2024-08-06 15:53:30|46.55|46.25|46.58|46.28|46.59|46.29|46.54|46.24|13
1722959620000|2024-08-06 15:53:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|11
1722959630000|2024-08-06 15:53:50|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|8
1722959640000|2024-08-06 15:54:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|10
1722959650000|2024-08-06 15:54:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|7
1722959660000|2024-08-06 15:54:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|7
1722959670000|2024-08-06 15:54:30|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|9
1722959680000|2024-08-06 15:54:40|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1722959690000|2024-08-06 15:54:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|12
1722959700000|2024-08-06 15:55:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1722959710000|2024-08-06 15:55:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|8
1722959720000|2024-08-06 15:55:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|13
1722959730000|2024-08-06 15:55:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1722959740000|2024-08-06 15:55:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|11
1722959750000|2024-08-06 15:55:50|46.61|46.31|46.58|46.28|46.61|46.31|46.57|46.27|6
1722959760000|2024-08-06 15:56:00|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|9
1722959770000|2024-08-06 15:56:10|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|6
1722959780000|2024-08-06 15:56:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1722959790000|2024-08-06 15:56:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1722959800000|2024-08-06 15:56:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1722959810000|2024-08-06 15:56:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|11
1722959820000|2024-08-06 15:57:00|46.64|46.34|46.68|46.38|46.7|46.4|46.64|46.34|10
1722959830000|2024-08-06 15:57:10|46.69|46.39|46.72|46.42|46.72|46.42|46.68|46.38|11
1722959840000|2024-08-06 15:57:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|5
1722959850000|2024-08-06 15:57:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1722959860000|2024-08-06 15:57:40|46.7|46.4|46.73|46.43|46.74|46.44|46.7|46.4|5
1722959870000|2024-08-06 15:57:50|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|4
1722959880000|2024-08-06 15:58:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|6
1722959890000|2024-08-06 15:58:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|10
1722959900000|2024-08-06 15:58:20|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|8
1722959910000|2024-08-06 15:58:30|46.72|46.42|46.7|46.4|46.72|46.42|46.69|46.39|5
1722959920000|2024-08-06 15:58:40|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|9
1722959930000|2024-08-06 15:58:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1722959940000|2024-08-06 15:59:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|8
1722959950000|2024-08-06 15:59:10|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|7
1722959960000|2024-08-06 15:59:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1722959970000|2024-08-06 15:59:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1722959980000|2024-08-06 15:59:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1722959990000|2024-08-06 15:59:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1722960000000|2024-08-06 16:00:00|46.68|46.38|46.62|46.32|46.69|46.39|46.61|46.31|12
1722960010000|2024-08-06 16:00:10|46.63|46.33|46.62|46.32|46.63|46.33|46.6|46.3|14
1722960020000|2024-08-06 16:00:20|46.63|46.33|46.68|46.38|46.69|46.39|46.63|46.33|9
1722960030000|2024-08-06 16:00:30|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|10
1722960040000|2024-08-06 16:00:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1722960050000|2024-08-06 16:00:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|7
1722960060000|2024-08-06 16:01:00|46.62|46.32|46.6|46.3|46.67|46.37|46.6|46.3|14
1722960070000|2024-08-06 16:01:10|46.61|46.31|46.67|46.37|46.68|46.38|46.6|46.3|16
1722960080000|2024-08-06 16:01:20|46.68|46.38|46.68|46.38|46.7|46.4|46.63|46.33|19
1722960090000|2024-08-06 16:01:30|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|14
1722960100000|2024-08-06 16:01:40|46.71|46.41|46.77|46.47|46.77|46.47|46.71|46.41|6
1722960110000|2024-08-06 16:01:50|46.76|46.46|46.72|46.42|46.77|46.47|46.72|46.42|11
1722960120000|2024-08-06 16:02:00|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|15
1722960130000|2024-08-06 16:02:10|46.7|46.4|46.64|46.34|46.71|46.41|46.64|46.34|15
1722960140000|2024-08-06 16:02:20|46.66|46.36|46.68|46.38|46.7|46.4|46.66|46.36|14
1722960150000|2024-08-06 16:02:30|46.69|46.39|46.64|46.34|46.69|46.39|46.63|46.33|11
1722960160000|2024-08-06 16:02:40|46.63|46.33|46.63|46.33|46.64|46.34|46.61|46.31|13
1722960170000|2024-08-06 16:02:50|46.64|46.34|46.68|46.38|46.68|46.38|46.62|46.32|18
1722960180000|2024-08-06 16:03:00|46.67|46.37|46.63|46.33|46.68|46.38|46.63|46.33|17
1722960190000|2024-08-06 16:03:10|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|16
1722960200000|2024-08-06 16:03:20|46.62|46.32|46.68|46.38|46.68|46.38|46.62|46.32|8
1722960210000|2024-08-06 16:03:30|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|19
1722960220000|2024-08-06 16:03:40|46.7|46.4|46.69|46.39|46.7|46.4|46.67|46.37|20
1722960230000|2024-08-06 16:03:50|46.7|46.4|46.62|46.32|46.7|46.4|46.62|46.32|10
1722960240000|2024-08-06 16:04:00|46.61|46.31|46.6|46.3|46.62|46.32|46.59|46.29|10
1722960250000|2024-08-06 16:04:10|46.59|46.29|46.54|46.24|46.6|46.3|46.53|46.23|19
1722960260000|2024-08-06 16:04:20|46.53|46.23|46.58|46.28|46.58|46.28|46.52|46.22|19
1722960270000|2024-08-06 16:04:30|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|9
1722960280000|2024-08-06 16:04:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|16
1722960290000|2024-08-06 16:04:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|15
1722960300000|2024-08-06 16:05:00|46.58|46.28|46.59|46.29|46.61|46.31|46.58|46.28|17
1722960310000|2024-08-06 16:05:10|46.6|46.3|46.6|46.3|46.6|46.3|46.57|46.27|18
1722960320000|2024-08-06 16:05:20|46.59|46.29|46.54|46.24|46.59|46.29|46.54|46.24|14
1722960330000|2024-08-06 16:05:30|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|15
1722960340000|2024-08-06 16:05:40|46.53|46.23|46.52|46.22|46.57|46.27|46.52|46.22|13
1722960350000|2024-08-06 16:05:50|46.54|46.24|46.56|46.26|46.58|46.28|46.52|46.22|14
1722960360000|2024-08-06 16:06:00|46.58|46.28|46.58|46.28|46.58|46.28|46.52|46.22|19
1722960370000|2024-08-06 16:06:10|46.57|46.27|46.54|46.24|46.57|46.27|46.53|46.23|17
1722960380000|2024-08-06 16:06:20|46.53|46.23|46.53|46.23|46.55|46.25|46.51|46.21|15
1722960390000|2024-08-06 16:06:30|46.55|46.25|46.52|46.22|46.55|46.25|46.51|46.21|16
1722960400000|2024-08-06 16:06:40|46.53|46.23|46.58|46.28|46.58|46.28|46.52|46.22|19
1722960410000|2024-08-06 16:06:50|46.59|46.29|46.58|46.28|46.59|46.29|46.54|46.24|13
1722960420000|2024-08-06 16:07:00|46.59|46.29|46.6|46.3|46.61|46.31|46.56|46.26|17
1722960430000|2024-08-06 16:07:10|46.61|46.31|46.53|46.23|46.62|46.32|46.52|46.22|17
1722960440000|2024-08-06 16:07:20|46.52|46.22|46.59|46.29|46.59|46.29|46.51|46.21|21
1722960450000|2024-08-06 16:07:30|46.6|46.3|46.6|46.3|46.6|46.3|46.57|46.27|17
1722960460000|2024-08-06 16:07:40|46.59|46.29|46.59|46.29|46.61|46.31|46.57|46.27|13
1722960470000|2024-08-06 16:07:50|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|15
1722960480000|2024-08-06 16:08:00|46.62|46.32|46.61|46.31|46.63|46.33|46.59|46.29|16
1722960490000|2024-08-06 16:08:10|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|18
1722960500000|2024-08-06 16:08:20|46.61|46.31|46.69|46.39|46.69|46.39|46.61|46.31|13
1722960510000|2024-08-06 16:08:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|10
1722960520000|2024-08-06 16:08:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|5
1722960530000|2024-08-06 16:08:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1722960540000|2024-08-06 16:09:00|46.72|46.42|46.78|46.48|46.78|46.48|46.71|46.41|9
1722960550000|2024-08-06 16:09:10|46.77|46.47|46.74|46.44|46.81|46.51|46.73|46.43|17
1722960560000|2024-08-06 16:09:20|46.73|46.43|46.72|46.42|46.73|46.43|46.7|46.4|10
1722960570000|2024-08-06 16:09:30|46.71|46.41|46.71|46.41|46.71|46.41|46.68|46.38|16
1722960580000|2024-08-06 16:09:40|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|15
1722960590000|2024-08-06 16:09:50|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|13
1722960600000|2024-08-06 16:10:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|9
1722960610000|2024-08-06 16:10:10|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|11
1722960620000|2024-08-06 16:10:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|12
1722960630000|2024-08-06 16:10:30|46.67|46.37|46.68|46.38|46.68|46.38|46.62|46.32|14
1722960640000|2024-08-06 16:10:40|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|20
1722960650000|2024-08-06 16:10:50|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|8
1722960660000|2024-08-06 16:11:00|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|21
1722960670000|2024-08-06 16:11:10|46.67|46.37|46.72|46.42|46.73|46.43|46.67|46.37|22
1722960680000|2024-08-06 16:11:20|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|19
1722960690000|2024-08-06 16:11:30|46.72|46.42|46.76|46.46|46.76|46.46|46.7|46.4|20
1722960700000|2024-08-06 16:11:40|46.77|46.47|46.74|46.44|46.78|46.48|46.74|46.44|17
1722960710000|2024-08-06 16:11:50|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|19
1722960720000|2024-08-06 16:12:00|46.75|46.45|46.77|46.47|46.77|46.47|46.72|46.42|17
1722960730000|2024-08-06 16:12:10|46.76|46.46|46.71|46.41|46.77|46.47|46.71|46.41|10
1722960740000|2024-08-06 16:12:20|46.73|46.43|46.73|46.43|46.73|46.43|46.69|46.39|13
1722960750000|2024-08-06 16:12:30|46.71|46.41|46.68|46.38|46.73|46.43|46.68|46.38|6
1722960760000|2024-08-06 16:12:40|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|10
1722960770000|2024-08-06 16:12:50|46.71|46.41|46.69|46.39|46.78|46.48|46.68|46.38|19
1722960780000|2024-08-06 16:13:00|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|9
1722960790000|2024-08-06 16:13:10|46.71|46.41|46.77|46.47|46.77|46.47|46.71|46.41|15
1722960800000|2024-08-06 16:13:20|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|17
1722960810000|2024-08-06 16:13:30|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|9
1722960820000|2024-08-06 16:13:40|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|12
1722960830000|2024-08-06 16:13:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1722960840000|2024-08-06 16:14:00|46.81|46.51|46.88|46.58|46.89|46.59|46.81|46.51|10
1722960850000|2024-08-06 16:14:10|46.89|46.59|46.91|46.61|46.93|46.63|46.87|46.57|19
1722960860000|2024-08-06 16:14:20|46.92|46.62|46.91|46.61|46.92|46.62|46.88|46.58|12
1722960870000|2024-08-06 16:14:30|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1722960880000|2024-08-06 16:14:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|18
1722960890000|2024-08-06 16:14:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|15
1722960900000|2024-08-06 16:15:00|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|13
1722960910000|2024-08-06 16:15:10|46.9|46.6|46.84|46.54|46.9|46.6|46.83|46.53|14
1722960920000|2024-08-06 16:15:20|46.83|46.53|46.88|46.58|46.88|46.58|46.82|46.52|8
1722960930000|2024-08-06 16:15:30|46.89|46.59|46.88|46.58|46.9|46.6|46.84|46.54|16
1722960940000|2024-08-06 16:15:40|46.89|46.59|46.84|46.54|46.89|46.59|46.81|46.51|24
1722960950000|2024-08-06 16:15:50|46.82|46.52|46.84|46.54|46.85|46.55|46.81|46.51|21
1722960960000|2024-08-06 16:16:00|46.87|46.57|46.84|46.54|46.87|46.57|46.83|46.53|13
1722960970000|2024-08-06 16:16:10|46.85|46.55|46.83|46.53|46.88|46.58|46.82|46.52|18
1722960980000|2024-08-06 16:16:20|46.84|46.54|46.8|46.5|46.84|46.54|46.78|46.48|13
1722960990000|2024-08-06 16:16:30|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|14
1722961000000|2024-08-06 16:16:40|46.81|46.51|46.82|46.52|46.84|46.54|46.81|46.51|13
1722961010000|2024-08-06 16:16:50|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|7
1722961020000|2024-08-06 16:17:00|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|14
1722961030000|2024-08-06 16:17:10|46.8|46.5|46.81|46.51|46.81|46.51|46.77|46.47|9
1722961040000|2024-08-06 16:17:20|46.82|46.52|46.8|46.5|46.83|46.53|46.79|46.49|10
1722961050000|2024-08-06 16:17:30|46.81|46.51|46.85|46.55|46.85|46.55|46.8|46.5|15
1722961060000|2024-08-06 16:17:40|46.83|46.53|46.84|46.54|46.88|46.58|46.83|46.53|19
1722961070000|2024-08-06 16:17:50|46.82|46.52|46.83|46.53|46.87|46.57|46.82|46.52|19
1722961080000|2024-08-06 16:18:00|46.84|46.54|46.84|46.54|46.88|46.58|46.82|46.52|16
1722961090000|2024-08-06 16:18:10|46.82|46.52|46.83|46.53|46.85|46.55|46.82|46.52|11
1722961100000|2024-08-06 16:18:20|46.84|46.54|46.83|46.53|46.84|46.54|46.81|46.51|11
1722961110000|2024-08-06 16:18:30|46.81|46.51|46.8|46.5|46.83|46.53|46.8|46.5|8
1722961120000|2024-08-06 16:18:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1722961130000|2024-08-06 16:18:50|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|10
1722961140000|2024-08-06 16:19:00|46.78|46.48|46.78|46.48|46.79|46.49|46.76|46.46|8
1722961150000|2024-08-06 16:19:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|8
1722961160000|2024-08-06 16:19:20|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|6
1722961170000|2024-08-06 16:19:30|46.77|46.47|46.74|46.44|46.77|46.47|46.72|46.42|8
1722961180000|2024-08-06 16:19:40|46.73|46.43|46.77|46.47|46.77|46.47|46.71|46.41|15
1722961190000|2024-08-06 16:19:50|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|14
1722961200000|2024-08-06 16:20:00|46.78|46.48|46.77|46.47|46.8|46.5|46.76|46.46|11
1722961210000|2024-08-06 16:20:10|46.8|46.5|46.79|46.49|46.82|46.52|46.77|46.47|15
1722961220000|2024-08-06 16:20:20|46.81|46.51|46.8|46.5|46.83|46.53|46.79|46.49|14
1722961230000|2024-08-06 16:20:30|46.79|46.49|46.88|46.58|46.88|46.58|46.78|46.48|20
1722961240000|2024-08-06 16:20:40|46.87|46.57|46.87|46.57|46.88|46.58|46.82|46.52|21
1722961250000|2024-08-06 16:20:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|16
1722961260000|2024-08-06 16:21:00|46.87|46.57|46.88|46.58|46.89|46.59|46.86|46.56|9
1722961270000|2024-08-06 16:21:10|46.87|46.57|46.81|46.51|46.88|46.58|46.8|46.5|18
1722961280000|2024-08-06 16:21:20|46.8|46.5|46.8|46.5|46.82|46.52|46.78|46.48|16
1722961290000|2024-08-06 16:21:30|46.79|46.49|46.82|46.52|46.82|46.52|46.77|46.47|19
1722961300000|2024-08-06 16:21:40|46.81|46.51|46.84|46.54|46.88|46.58|46.81|46.51|21
1722961310000|2024-08-06 16:21:50|46.82|46.52|46.82|46.52|46.84|46.54|46.8|46.5|14
1722961320000|2024-08-06 16:22:00|46.81|46.51|46.79|46.49|46.81|46.51|46.75|46.45|20
1722961330000|2024-08-06 16:22:10|46.78|46.48|46.81|46.51|46.81|46.51|46.75|46.45|24
1722961340000|2024-08-06 16:22:20|46.8|46.5|46.82|46.52|46.84|46.54|46.79|46.49|23
1722961350000|2024-08-06 16:22:30|46.83|46.53|46.84|46.54|46.87|46.57|46.8|46.5|19
1722961360000|2024-08-06 16:22:40|46.83|46.53|46.83|46.53|46.85|46.55|46.8|46.5|15
1722961370000|2024-08-06 16:22:50|46.81|46.51|46.81|46.51|46.83|46.53|46.79|46.49|8
1722961380000|2024-08-06 16:23:00|46.8|46.5|46.79|46.49|46.82|46.52|46.79|46.49|12
1722961390000|2024-08-06 16:23:10|46.8|46.5|46.76|46.46|46.8|46.5|46.73|46.43|15
1722961400000|2024-08-06 16:23:20|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|13
1722961410000|2024-08-06 16:23:30|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|10
1722961420000|2024-08-06 16:23:40|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|11
1722961430000|2024-08-06 16:23:50|46.68|46.38|46.69|46.39|46.7|46.4|46.67|46.37|15
1722961440000|2024-08-06 16:24:00|46.68|46.38|46.66|46.36|46.7|46.4|46.66|46.36|11
1722961450000|2024-08-06 16:24:10|46.63|46.33|46.64|46.34|46.64|46.34|46.61|46.31|9
1722961460000|2024-08-06 16:24:20|46.61|46.31|46.59|46.29|46.62|46.32|46.59|46.29|4
1722961470000|2024-08-06 16:24:30|46.6|46.3|46.63|46.33|46.63|46.33|46.59|46.29|8
1722961480000|2024-08-06 16:24:40|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|4
1722961490000|2024-08-06 16:24:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1722961500000|2024-08-06 16:25:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1722961510000|2024-08-06 16:25:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1722961520000|2024-08-06 16:25:20|46.57|46.27|46.57|46.27|46.59|46.29|46.56|46.26|8
1722961530000|2024-08-06 16:25:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1722961540000|2024-08-06 16:25:40|46.57|46.27|46.51|46.21|46.57|46.27|46.5|46.2|10
1722961550000|2024-08-06 16:25:50|46.53|46.23|46.56|46.26|46.57|46.27|46.49|46.19|24
1722961560000|2024-08-06 16:26:00|46.57|46.27|46.53|46.23|46.57|46.27|46.51|46.21|15
1722961570000|2024-08-06 16:26:10|46.51|46.21|46.56|46.26|46.59|46.29|46.51|46.21|19
1722961580000|2024-08-06 16:26:20|46.54|46.24|46.53|46.23|46.56|46.26|46.51|46.21|17
1722961590000|2024-08-06 16:26:30|46.49|46.19|46.52|46.22|46.54|46.24|46.49|46.19|15
1722961600000|2024-08-06 16:26:40|46.53|46.23|46.53|46.23|46.53|46.23|46.5|46.2|21
1722961610000|2024-08-06 16:26:50|46.5|46.2|46.54|46.24|46.54|46.24|46.5|46.2|10
1722961620000|2024-08-06 16:27:00|46.55|46.25|46.49|46.19|46.55|46.25|46.48|46.18|18
1722961630000|2024-08-06 16:27:10|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|11
1722961640000|2024-08-06 16:27:20|46.51|46.21|46.51|46.21|46.52|46.22|46.48|46.18|16
1722961650000|2024-08-06 16:27:30|46.5|46.2|46.51|46.21|46.52|46.22|46.49|46.19|8
1722961660000|2024-08-06 16:27:40|46.52|46.22|46.52|46.22|46.54|46.24|46.5|46.2|12
1722961670000|2024-08-06 16:27:50|46.56|46.26|46.56|46.26|46.58|46.28|46.54|46.24|19
1722961680000|2024-08-06 16:28:00|46.58|46.28|46.54|46.24|46.58|46.28|46.51|46.21|19
1722961690000|2024-08-06 16:28:10|46.51|46.21|46.58|46.28|46.59|46.29|46.51|46.21|12
1722961700000|2024-08-06 16:28:20|46.57|46.27|46.54|46.24|46.58|46.28|46.52|46.22|8
1722961710000|2024-08-06 16:28:30|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1722961720000|2024-08-06 16:28:40|46.55|46.25|46.54|46.24|46.58|46.28|46.54|46.24|11
1722961730000|2024-08-06 16:28:50|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|7
1722961740000|2024-08-06 16:29:00|46.52|46.22|46.54|46.24|46.55|46.25|46.51|46.21|9
1722961750000|2024-08-06 16:29:10|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|11
1722961760000|2024-08-06 16:29:20|46.52|46.22|46.54|46.24|46.54|46.24|46.51|46.21|6
1722961770000|2024-08-06 16:29:30|46.52|46.22|46.53|46.23|46.55|46.25|46.52|46.22|14
1722961780000|2024-08-06 16:29:40|46.54|46.24|46.54|46.24|46.54|46.24|46.51|46.21|12
1722961790000|2024-08-06 16:29:50|46.52|46.22|46.52|46.22|46.54|46.24|46.51|46.21|20
1722961800000|2024-08-06 16:30:00|46.53|46.23|46.55|46.25|46.56|46.26|46.51|46.21|24
1722961810000|2024-08-06 16:30:10|46.53|46.23|46.57|46.27|46.59|46.29|46.53|46.23|23
1722961820000|2024-08-06 16:30:20|46.58|46.28|46.55|46.25|46.58|46.28|46.53|46.23|20
1722961830000|2024-08-06 16:30:30|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|9
1722961840000|2024-08-06 16:30:40|46.51|46.21|46.49|46.19|46.51|46.21|46.45|46.15|20
1722961850000|2024-08-06 16:30:50|46.5|46.2|46.49|46.19|46.51|46.21|46.47|46.17|20
1722961860000|2024-08-06 16:31:00|46.51|46.21|46.49|46.19|46.52|46.22|46.48|46.18|21
1722961870000|2024-08-06 16:31:10|46.51|46.21|46.5|46.2|46.53|46.23|46.5|46.2|23
1722961880000|2024-08-06 16:31:20|46.51|46.21|46.54|46.24|46.54|46.24|46.5|46.2|12
1722961890000|2024-08-06 16:31:30|46.55|46.25|46.58|46.28|46.58|46.28|46.53|46.23|10
1722961900000|2024-08-06 16:31:40|46.59|46.29|46.59|46.29|46.59|46.29|46.53|46.23|24
1722961910000|2024-08-06 16:31:50|46.6|46.3|46.6|46.3|46.61|46.31|46.57|46.27|12
1722961920000|2024-08-06 16:32:00|46.58|46.28|46.6|46.3|46.64|46.34|46.58|46.28|20
1722961930000|2024-08-06 16:32:10|46.58|46.28|46.6|46.3|46.61|46.31|46.58|46.28|13
1722961940000|2024-08-06 16:32:20|46.59|46.29|46.57|46.27|46.59|46.29|46.56|46.26|17
1722961950000|2024-08-06 16:32:30|46.58|46.28|46.59|46.29|46.6|46.3|46.56|46.26|11
1722961960000|2024-08-06 16:32:40|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|15
1722961970000|2024-08-06 16:32:50|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|8
1722961980000|2024-08-06 16:33:00|46.6|46.3|46.61|46.31|46.64|46.34|46.58|46.28|22
1722961990000|2024-08-06 16:33:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|11
1722962000000|2024-08-06 16:33:20|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1722962010000|2024-08-06 16:33:30|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|10
1722962020000|2024-08-06 16:33:40|46.6|46.3|46.64|46.34|46.64|46.34|46.57|46.27|20
1722962030000|2024-08-06 16:33:50|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|10
1722962040000|2024-08-06 16:34:00|46.62|46.32|46.62|46.32|46.64|46.34|46.61|46.31|15
1722962050000|2024-08-06 16:34:10|46.64|46.34|46.63|46.33|46.64|46.34|46.6|46.3|15
1722962060000|2024-08-06 16:34:20|46.62|46.32|46.68|46.38|46.68|46.38|46.6|46.3|14
1722962070000|2024-08-06 16:34:30|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|13
1722962080000|2024-08-06 16:34:40|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|9
1722962090000|2024-08-06 16:34:50|46.73|46.43|46.71|46.41|46.75|46.45|46.7|46.4|20
1722962100000|2024-08-06 16:35:00|46.7|46.4|46.71|46.41|46.71|46.41|46.68|46.38|17
1722962110000|2024-08-06 16:35:10|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|18
1722962120000|2024-08-06 16:35:20|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|7
1722962130000|2024-08-06 16:35:30|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|14
1722962140000|2024-08-06 16:35:40|46.69|46.39|46.63|46.33|46.7|46.4|46.63|46.33|19
1722962150000|2024-08-06 16:35:50|46.66|46.36|46.66|46.36|46.66|46.36|46.63|46.33|17
1722962160000|2024-08-06 16:36:00|46.63|46.33|46.67|46.37|46.69|46.39|46.63|46.33|19
1722962170000|2024-08-06 16:36:10|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|11
1722962180000|2024-08-06 16:36:20|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|15
1722962190000|2024-08-06 16:36:30|46.69|46.39|46.71|46.41|46.72|46.42|46.68|46.38|22
1722962200000|2024-08-06 16:36:40|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|8
1722962210000|2024-08-06 16:36:50|46.69|46.39|46.7|46.4|46.71|46.41|46.67|46.37|14
1722962220000|2024-08-06 16:37:00|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|10
1722962230000|2024-08-06 16:37:10|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|16
1722962240000|2024-08-06 16:37:20|46.67|46.37|46.66|46.36|46.67|46.37|46.63|46.33|15
1722962250000|2024-08-06 16:37:30|46.64|46.34|46.69|46.39|46.7|46.4|46.64|46.34|9
1722962260000|2024-08-06 16:37:40|46.7|46.4|46.71|46.41|46.71|46.41|46.67|46.37|18
1722962270000|2024-08-06 16:37:50|46.72|46.42|46.72|46.42|46.72|46.42|46.69|46.39|8
1722962280000|2024-08-06 16:38:00|46.71|46.41|46.7|46.4|46.72|46.42|46.68|46.38|16
1722962290000|2024-08-06 16:38:10|46.71|46.41|46.69|46.39|46.72|46.42|46.68|46.38|15
1722962300000|2024-08-06 16:38:20|46.71|46.41|46.71|46.41|46.74|46.44|46.71|46.41|18
1722962310000|2024-08-06 16:38:30|46.73|46.43|46.73|46.43|46.74|46.44|46.71|46.41|13
1722962320000|2024-08-06 16:38:40|46.74|46.44|46.76|46.46|46.76|46.46|46.72|46.42|15
1722962330000|2024-08-06 16:38:50|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|15
1722962340000|2024-08-06 16:39:00|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|6
1722962350000|2024-08-06 16:39:10|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|8
1722962360000|2024-08-06 16:39:20|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|11
1722962370000|2024-08-06 16:39:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|6
1722962380000|2024-08-06 16:39:40|46.76|46.46|46.75|46.45|46.76|46.46|46.72|46.42|15
1722962390000|2024-08-06 16:39:50|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|17
1722962400000|2024-08-06 16:40:00|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|18
1722962410000|2024-08-06 16:40:10|46.77|46.47|46.83|46.53|46.84|46.54|46.77|46.47|9
1722962420000|2024-08-06 16:40:20|46.82|46.52|46.82|46.52|46.83|46.53|46.79|46.49|15
1722962430000|2024-08-06 16:40:30|46.8|46.5|46.82|46.52|46.83|46.53|46.8|46.5|11
1722962440000|2024-08-06 16:40:40|46.81|46.51|46.82|46.52|46.82|46.52|46.79|46.49|10
1722962450000|2024-08-06 16:40:50|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|8
1722962460000|2024-08-06 16:41:00|46.82|46.52|46.82|46.52|46.82|46.52|46.79|46.49|16
1722962470000|2024-08-06 16:41:10|46.79|46.49|46.82|46.52|46.84|46.54|46.79|46.49|8
1722962480000|2024-08-06 16:41:20|46.84|46.54|46.84|46.54|46.85|46.55|46.81|46.51|11
1722962490000|2024-08-06 16:41:30|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|13
1722962500000|2024-08-06 16:41:40|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|8
1722962510000|2024-08-06 16:41:50|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|15
1722962520000|2024-08-06 16:42:00|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|10
1722962530000|2024-08-06 16:42:10|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1722962540000|2024-08-06 16:42:20|46.88|46.58|46.9|46.6|46.91|46.61|46.87|46.57|20
1722962550000|2024-08-06 16:42:30|46.88|46.58|46.89|46.59|46.91|46.61|46.87|46.57|11
1722962560000|2024-08-06 16:42:40|46.86|46.56|46.89|46.59|46.9|46.6|46.86|46.56|14
1722962570000|2024-08-06 16:42:50|46.88|46.58|46.84|46.54|46.89|46.59|46.84|46.54|10
1722962580000|2024-08-06 16:43:00|46.86|46.56|46.85|46.55|46.86|46.56|46.83|46.53|17
1722962590000|2024-08-06 16:43:10|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|20
1722962600000|2024-08-06 16:43:20|46.85|46.55|46.91|46.61|46.91|46.61|46.84|46.54|11
1722962610000|2024-08-06 16:43:30|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|16
1722962620000|2024-08-06 16:43:40|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|3
1722962630000|2024-08-06 16:43:50|46.89|46.59|46.89|46.59|46.9|46.6|46.87|46.57|16
1722962640000|2024-08-06 16:44:00|46.88|46.58|46.89|46.59|46.91|46.61|46.87|46.57|23
1722962650000|2024-08-06 16:44:10|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|12
1722962660000|2024-08-06 16:44:20|46.83|46.53|46.85|46.55|46.85|46.55|46.81|46.51|14
1722962670000|2024-08-06 16:44:30|46.84|46.54|46.84|46.54|46.85|46.55|46.81|46.51|9
1722962680000|2024-08-06 16:44:40|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|11
1722962690000|2024-08-06 16:44:50|46.82|46.52|46.82|46.52|46.82|46.52|46.8|46.5|3
1722962700000|2024-08-06 16:45:00|46.83|46.53|46.84|46.54|46.85|46.55|46.81|46.51|21
1722962710000|2024-08-06 16:45:10|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|3
1722962720000|2024-08-06 16:45:20|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|11
1722962730000|2024-08-06 16:45:30|46.86|46.56|46.93|46.63|46.93|46.63|46.86|46.56|16
1722962740000|2024-08-06 16:45:40|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|5
1722962750000|2024-08-06 16:45:50|46.89|46.59|46.89|46.59|46.9|46.6|46.86|46.56|11
1722962760000|2024-08-06 16:46:00|46.88|46.58|46.9|46.6|46.91|46.61|46.85|46.55|16
1722962770000|2024-08-06 16:46:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|10
1722962780000|2024-08-06 16:46:20|46.91|46.61|46.91|46.61|46.92|46.62|46.89|46.59|11
1722962790000|2024-08-06 16:46:30|46.89|46.59|46.91|46.61|46.93|46.63|46.89|46.59|9
1722962800000|2024-08-06 16:46:40|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1722962810000|2024-08-06 16:46:50|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|7
1722962820000|2024-08-06 16:47:00|46.94|46.64|46.93|46.63|46.98|46.68|46.93|46.63|14
1722962830000|2024-08-06 16:47:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|8
1722962840000|2024-08-06 16:47:20|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|8
1722962850000|2024-08-06 16:47:30|46.92|46.62|46.98|46.68|46.98|46.68|46.92|46.62|14
1722962860000|2024-08-06 16:47:40|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|16
1722962870000|2024-08-06 16:47:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1722962880000|2024-08-06 16:48:00|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|6
1722962890000|2024-08-06 16:48:10|46.92|46.62|46.92|46.62|46.94|46.64|46.92|46.62|5
1722962900000|2024-08-06 16:48:20|46.94|46.64|46.94|46.64|46.97|46.67|46.93|46.63|14
1722962910000|2024-08-06 16:48:30|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|17
1722962920000|2024-08-06 16:48:40|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|12
1722962930000|2024-08-06 16:48:50|46.95|46.65|46.94|46.64|46.96|46.66|46.93|46.63|11
1722962940000|2024-08-06 16:49:00|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|13
1722962950000|2024-08-06 16:49:10|46.94|46.64|46.94|46.64|46.96|46.66|46.94|46.64|15
1722962960000|2024-08-06 16:49:20|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|18
1722962970000|2024-08-06 16:49:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|8
1722962980000|2024-08-06 16:49:40|46.93|46.63|46.9|46.6|46.95|46.65|46.9|46.6|16
1722962990000|2024-08-06 16:49:50|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|16
1722963000000|2024-08-06 16:50:00|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|11
1722963010000|2024-08-06 16:50:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|14
1722963020000|2024-08-06 16:50:20|46.93|46.63|46.91|46.61|46.94|46.64|46.91|46.61|17
1722963030000|2024-08-06 16:50:30|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|11
1722963040000|2024-08-06 16:50:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|8
1722963050000|2024-08-06 16:50:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|8
1722963060000|2024-08-06 16:51:00|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|13
1722963070000|2024-08-06 16:51:10|46.92|46.62|46.91|46.61|46.94|46.64|46.91|46.61|10
1722963080000|2024-08-06 16:51:20|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|6
1722963090000|2024-08-06 16:51:30|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|8
1722963100000|2024-08-06 16:51:40|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|4
1722963110000|2024-08-06 16:51:50|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|9
1722963120000|2024-08-06 16:52:00|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|15
1722963130000|2024-08-06 16:52:10|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|9
1722963140000|2024-08-06 16:52:20|46.91|46.61|46.91|46.61|46.93|46.63|46.9|46.6|15
1722963150000|2024-08-06 16:52:30|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|4
1722963160000|2024-08-06 16:52:40|46.94|46.64|46.95|46.65|46.95|46.65|46.93|46.63|6
1722963170000|2024-08-06 16:52:50|46.96|46.66|46.93|46.63|46.98|46.68|46.93|46.63|12
1722963180000|2024-08-06 16:53:00|46.94|46.64|46.98|46.68|46.98|46.68|46.93|46.63|9
1722963190000|2024-08-06 16:53:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1722963200000|2024-08-06 16:53:20|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|7
1722963210000|2024-08-06 16:53:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1722963220000|2024-08-06 16:53:40|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|7
1722963230000|2024-08-06 16:53:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1722963240000|2024-08-06 16:54:00|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|5
1722963250000|2024-08-06 16:54:10|47.06|46.76|47.11|46.81|47.13|46.83|47.06|46.76|10
1722963260000|2024-08-06 16:54:20|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|9
1722963270000|2024-08-06 16:54:30|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|5
1722963280000|2024-08-06 16:54:40|47.14|46.84|47.14|46.84|47.14|46.84|47.12|46.82|5
1722963290000|2024-08-06 16:54:50|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|4
1722963300000|2024-08-06 16:55:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1722963310000|2024-08-06 16:55:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1722963320000|2024-08-06 16:55:20|47.14|46.84|47.09|46.79|47.14|46.84|47.08|46.78|7
1722963330000|2024-08-06 16:55:30|47.1|46.8|47.1|46.8|47.11|46.81|47.05|46.75|17
1722963340000|2024-08-06 16:55:40|47.09|46.79|47.05|46.75|47.1|46.8|47.05|46.75|12
1722963350000|2024-08-06 16:55:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1722963360000|2024-08-06 16:56:00|47.05|46.75|47.03|46.73|47.06|46.76|47.03|46.73|9
1722963370000|2024-08-06 16:56:10|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|9
1722963380000|2024-08-06 16:56:20|47.03|46.73|47.01|46.71|47.03|46.73|47|46.7|6
1722963390000|2024-08-06 16:56:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1722963400000|2024-08-06 16:56:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1722963410000|2024-08-06 16:56:50|47.02|46.72|46.92|46.62|47.02|46.72|46.91|46.61|13
1722963420000|2024-08-06 16:57:00|46.91|46.61|46.93|46.63|46.95|46.65|46.91|46.61|13
1722963430000|2024-08-06 16:57:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1722963440000|2024-08-06 16:57:20|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|6
1722963450000|2024-08-06 16:57:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|13
1722963460000|2024-08-06 16:57:40|46.9|46.6|46.9|46.6|46.92|46.62|46.9|46.6|8
1722963470000|2024-08-06 16:57:50|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|10
1722963480000|2024-08-06 16:58:00|46.89|46.59|46.9|46.6|46.92|46.62|46.89|46.59|17
1722963490000|2024-08-06 16:58:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1722963500000|2024-08-06 16:58:20|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|10
1722963510000|2024-08-06 16:58:30|46.88|46.58|46.88|46.58|46.9|46.6|46.87|46.57|12
1722963520000|2024-08-06 16:58:40|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|8
1722963530000|2024-08-06 16:58:50|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|12
1722963540000|2024-08-06 16:59:00|46.88|46.58|46.87|46.57|46.9|46.6|46.87|46.57|18
1722963550000|2024-08-06 16:59:10|46.86|46.56|46.88|46.58|46.91|46.61|46.85|46.55|17
1722963560000|2024-08-06 16:59:20|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|17
1722963570000|2024-08-06 16:59:30|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|16
1722963580000|2024-08-06 16:59:40|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|13
1722963590000|2024-08-06 16:59:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|18
1722963600000|2024-08-06 17:00:00|46.88|46.58|46.83|46.53|46.89|46.59|46.83|46.53|15
1722963610000|2024-08-06 17:00:10|46.84|46.54|46.83|46.53|46.88|46.58|46.83|46.53|12
1722963620000|2024-08-06 17:00:20|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|6
1722963630000|2024-08-06 17:00:30|46.82|46.52|46.77|46.47|46.82|46.52|46.76|46.46|13
1722963640000|2024-08-06 17:00:40|46.76|46.46|46.79|46.49|46.79|46.49|46.73|46.43|20
1722963650000|2024-08-06 17:00:50|46.78|46.48|46.77|46.47|46.79|46.49|46.75|46.45|22
1722963660000|2024-08-06 17:01:00|46.78|46.48|46.78|46.48|46.78|46.48|46.73|46.43|15
1722963670000|2024-08-06 17:01:10|46.77|46.47|46.77|46.47|46.79|46.49|46.76|46.46|19
1722963680000|2024-08-06 17:01:20|46.78|46.48|46.79|46.49|46.81|46.51|46.77|46.47|18
1722963690000|2024-08-06 17:01:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|11
1722963700000|2024-08-06 17:01:40|46.8|46.5|46.83|46.53|46.83|46.53|46.79|46.49|12
1722963710000|2024-08-06 17:01:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1722963720000|2024-08-06 17:02:00|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|12
1722963730000|2024-08-06 17:02:10|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|8
1722963740000|2024-08-06 17:02:20|46.84|46.54|46.88|46.58|46.89|46.59|46.84|46.54|11
1722963750000|2024-08-06 17:02:30|46.87|46.57|46.87|46.57|46.88|46.58|46.83|46.53|16
1722963760000|2024-08-06 17:02:40|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|13
1722963770000|2024-08-06 17:02:50|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|9
1722963780000|2024-08-06 17:03:00|46.88|46.58|46.89|46.59|46.89|46.59|46.84|46.54|19
1722963790000|2024-08-06 17:03:10|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|7
1722963800000|2024-08-06 17:03:20|46.84|46.54|46.89|46.59|46.89|46.59|46.84|46.54|4
1722963810000|2024-08-06 17:03:30|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|11
1722963820000|2024-08-06 17:03:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|15
1722963830000|2024-08-06 17:03:50|46.92|46.62|46.92|46.62|46.92|46.62|46.89|46.59|16
1722963840000|2024-08-06 17:04:00|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|12
1722963850000|2024-08-06 17:04:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1722963860000|2024-08-06 17:04:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1722963870000|2024-08-06 17:04:30|46.94|46.64|47|46.7|47|46.7|46.94|46.64|8
1722963880000|2024-08-06 17:04:40|47.01|46.71|47|46.7|47.02|46.72|47|46.7|8
1722963890000|2024-08-06 17:04:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|10
1722963900000|2024-08-06 17:05:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1722963910000|2024-08-06 17:05:10|47.01|46.71|46.98|46.68|47.02|46.72|46.98|46.68|16
1722963920000|2024-08-06 17:05:20|46.99|46.69|46.92|46.62|47|46.7|46.92|46.62|16
1722963930000|2024-08-06 17:05:30|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|8
1722963940000|2024-08-06 17:05:40|46.93|46.63|46.93|46.63|46.98|46.68|46.91|46.61|14
1722963950000|2024-08-06 17:05:50|46.94|46.64|46.94|46.64|47|46.7|46.94|46.64|13
1722963960000|2024-08-06 17:06:00|46.95|46.65|46.92|46.62|46.99|46.69|46.91|46.61|18
1722963970000|2024-08-06 17:06:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|10
1722963980000|2024-08-06 17:06:20|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|5
1722963990000|2024-08-06 17:06:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1722964000000|2024-08-06 17:06:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|7
1722964010000|2024-08-06 17:06:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1722964020000|2024-08-06 17:07:00|46.94|46.64|46.93|46.63|46.99|46.69|46.93|46.63|9
1722964030000|2024-08-06 17:07:10|46.94|46.64|46.99|46.69|46.99|46.69|46.92|46.62|14
1722964040000|2024-08-06 17:07:20|46.98|46.68|46.98|46.68|46.99|46.69|46.95|46.65|17
1722964050000|2024-08-06 17:07:30|46.97|46.67|46.9|46.6|46.97|46.67|46.9|46.6|12
1722964060000|2024-08-06 17:07:40|46.91|46.61|46.96|46.66|46.97|46.67|46.91|46.61|11
1722964070000|2024-08-06 17:07:50|46.98|46.68|46.97|46.67|46.99|46.69|46.95|46.65|19
1722964080000|2024-08-06 17:08:00|46.99|46.69|46.93|46.63|46.99|46.69|46.93|46.63|23
1722964090000|2024-08-06 17:08:10|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|16
1722964100000|2024-08-06 17:08:20|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|9
1722964110000|2024-08-06 17:08:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1722964120000|2024-08-06 17:08:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1722964130000|2024-08-06 17:08:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1722964140000|2024-08-06 17:09:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1722964150000|2024-08-06 17:09:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1722964180000|2024-08-06 17:09:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|8
1722964190000|2024-08-06 17:09:50|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|11
1722964200000|2024-08-06 17:10:00|47.05|46.75|47.08|46.78|47.09|46.79|47.04|46.74|12
1722964210000|2024-08-06 17:10:10|47.07|46.77|47.01|46.71|47.09|46.79|47.01|46.71|15
1722964220000|2024-08-06 17:10:20|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|4
1722964230000|2024-08-06 17:10:30|47|46.7|47|46.7|47|46.7|46.99|46.69|7
1722964240000|2024-08-06 17:10:40|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1722964250000|2024-08-06 17:10:50|46.97|46.67|46.98|46.68|46.99|46.69|46.96|46.66|15
1722964260000|2024-08-06 17:11:00|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|11
1722964270000|2024-08-06 17:11:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|5
1722964280000|2024-08-06 17:11:20|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|7
1722964290000|2024-08-06 17:11:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1722964300000|2024-08-06 17:11:40|47|46.7|46.98|46.68|47|46.7|46.97|46.67|9
1722964310000|2024-08-06 17:11:50|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|12
1722964320000|2024-08-06 17:12:00|46.93|46.63|46.97|46.67|46.98|46.68|46.93|46.63|16
1722964330000|2024-08-06 17:12:10|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|16
1722964340000|2024-08-06 17:12:20|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|19
1722964350000|2024-08-06 17:12:30|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|13
1722964360000|2024-08-06 17:12:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|14
1722964370000|2024-08-06 17:12:50|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|16
1722964380000|2024-08-06 17:13:00|46.98|46.68|46.98|46.68|46.99|46.69|46.96|46.66|15
1722964390000|2024-08-06 17:13:10|46.97|46.67|47|46.7|47.01|46.71|46.97|46.67|12
1722964400000|2024-08-06 17:13:20|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|5
1722964410000|2024-08-06 17:13:30|47|46.7|46.99|46.69|47|46.7|46.98|46.68|6
1722964420000|2024-08-06 17:13:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|14
1722964430000|2024-08-06 17:13:50|46.98|46.68|47|46.7|47|46.7|46.96|46.66|9
1722964440000|2024-08-06 17:14:00|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1722964450000|2024-08-06 17:14:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|11
1722964460000|2024-08-06 17:14:20|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|5
1722964470000|2024-08-06 17:14:30|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|7
1722964480000|2024-08-06 17:14:40|46.95|46.65|46.98|46.68|46.99|46.69|46.95|46.65|12
1722964490000|2024-08-06 17:14:50|46.99|46.69|46.97|46.67|46.99|46.69|46.95|46.65|13
1722964500000|2024-08-06 17:15:00|46.96|46.66|46.97|46.67|46.97|46.67|46.92|46.62|26
1722964510000|2024-08-06 17:15:10|46.95|46.65|46.89|46.59|46.97|46.67|46.89|46.59|11
1722964520000|2024-08-06 17:15:20|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|7
1722964530000|2024-08-06 17:15:30|46.87|46.57|46.88|46.58|46.89|46.59|46.86|46.56|14
1722964540000|2024-08-06 17:15:40|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1722964550000|2024-08-06 17:15:50|46.86|46.56|46.91|46.61|46.91|46.61|46.86|46.56|10
1722964560000|2024-08-06 17:16:00|46.92|46.62|46.92|46.62|46.97|46.67|46.91|46.61|14
1722964570000|2024-08-06 17:16:10|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1722964580000|2024-08-06 17:16:20|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|8
1722964590000|2024-08-06 17:16:30|46.89|46.59|46.88|46.58|46.9|46.6|46.87|46.57|15
1722964600000|2024-08-06 17:16:40|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|13
1722964610000|2024-08-06 17:16:50|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|12
1722964620000|2024-08-06 17:17:00|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|10
1722964630000|2024-08-06 17:17:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|16
1722964640000|2024-08-06 17:17:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|8
1722964650000|2024-08-06 17:17:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1722964660000|2024-08-06 17:17:40|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1722964670000|2024-08-06 17:17:50|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|9
1722964680000|2024-08-06 17:18:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1722964690000|2024-08-06 17:18:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1722964700000|2024-08-06 17:18:20|46.95|46.65|46.99|46.69|47.01|46.71|46.95|46.65|17
1722964710000|2024-08-06 17:18:30|46.98|46.68|46.98|46.68|46.99|46.69|46.96|46.66|10
1722964720000|2024-08-06 17:18:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1722964730000|2024-08-06 17:18:50|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|5
1722964740000|2024-08-06 17:19:00|46.94|46.64|46.98|46.68|46.99|46.69|46.93|46.63|11
1722964750000|2024-08-06 17:19:10|46.96|46.66|46.94|46.64|46.99|46.69|46.94|46.64|17
1722964760000|2024-08-06 17:19:20|46.93|46.63|46.98|46.68|46.99|46.69|46.92|46.62|10
1722964770000|2024-08-06 17:19:30|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|17
1722964780000|2024-08-06 17:19:40|46.95|46.65|46.92|46.62|46.95|46.65|46.91|46.61|8
1722964790000|2024-08-06 17:19:50|46.91|46.61|46.94|46.64|46.95|46.65|46.91|46.61|7
1722964800000|2024-08-06 17:20:00|46.96|46.66|46.92|46.62|46.98|46.68|46.92|46.62|10
1722964810000|2024-08-06 17:20:10|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|8
1722964820000|2024-08-06 17:20:20|46.91|46.61|46.92|46.62|46.93|46.63|46.88|46.58|16
1722964830000|2024-08-06 17:20:30|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|11
1722964840000|2024-08-06 17:20:40|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|5
1722964850000|2024-08-06 17:20:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1722964860000|2024-08-06 17:21:00|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|6
1722964870000|2024-08-06 17:21:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|7
1722964880000|2024-08-06 17:21:20|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1722964890000|2024-08-06 17:21:30|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|9
1722964900000|2024-08-06 17:21:40|46.88|46.58|46.87|46.57|46.89|46.59|46.86|46.56|10
1722964910000|2024-08-06 17:21:50|46.86|46.56|46.87|46.57|46.89|46.59|46.84|46.54|13
1722964920000|2024-08-06 17:22:00|46.86|46.56|46.8|46.5|46.87|46.57|46.8|46.5|17
1722964930000|2024-08-06 17:22:10|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1722964940000|2024-08-06 17:22:20|46.81|46.51|46.88|46.58|46.88|46.58|46.8|46.5|13
1722964950000|2024-08-06 17:22:30|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1722964960000|2024-08-06 17:22:40|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|6
1722964970000|2024-08-06 17:22:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1722964980000|2024-08-06 17:23:00|46.85|46.55|46.81|46.51|46.86|46.56|46.8|46.5|15
1722964990000|2024-08-06 17:23:10|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|9
1722965000000|2024-08-06 17:23:20|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|10
1722965010000|2024-08-06 17:23:30|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|6
1722965020000|2024-08-06 17:23:40|46.75|46.45|46.77|46.47|46.78|46.48|46.74|46.44|11
1722965030000|2024-08-06 17:23:50|46.76|46.46|46.77|46.47|46.79|46.49|46.76|46.46|14
1722965040000|2024-08-06 17:24:00|46.78|46.48|46.71|46.41|46.78|46.48|46.71|46.41|9
1722965050000|2024-08-06 17:24:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1722965060000|2024-08-06 17:24:20|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|5
1722965070000|2024-08-06 17:24:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|10
1722965080000|2024-08-06 17:24:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|9
1722965090000|2024-08-06 17:24:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|9
1722965100000|2024-08-06 17:25:00|46.69|46.39|46.69|46.39|46.71|46.41|46.68|46.38|13
1722965110000|2024-08-06 17:25:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|9
1722965120000|2024-08-06 17:25:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1722965130000|2024-08-06 17:25:30|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1722965140000|2024-08-06 17:25:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1722965150000|2024-08-06 17:25:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1722965160000|2024-08-06 17:26:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|7
1722965170000|2024-08-06 17:26:10|46.71|46.41|46.7|46.4|46.72|46.42|46.69|46.39|8
1722965180000|2024-08-06 17:26:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|6
1722965190000|2024-08-06 17:26:30|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|5
1722965200000|2024-08-06 17:26:40|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|9
1722965210000|2024-08-06 17:26:50|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|9
1722965220000|2024-08-06 17:27:00|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|10
1722965230000|2024-08-06 17:27:10|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1722965240000|2024-08-06 17:27:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|8
1722965250000|2024-08-06 17:27:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1722965260000|2024-08-06 17:27:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1722965270000|2024-08-06 17:27:50|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1722965280000|2024-08-06 17:28:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1722965290000|2024-08-06 17:28:10|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|9
1722965300000|2024-08-06 17:28:20|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|13
1722965310000|2024-08-06 17:28:30|46.76|46.46|46.76|46.46|46.78|46.48|46.76|46.46|12
1722965320000|2024-08-06 17:28:40|46.73|46.43|46.75|46.45|46.78|46.48|46.72|46.42|13
1722965330000|2024-08-06 17:28:50|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|4
1722965340000|2024-08-06 17:29:00|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|7
1722965350000|2024-08-06 17:29:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1722965360000|2024-08-06 17:29:20|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|5
1722965370000|2024-08-06 17:29:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1722965380000|2024-08-06 17:29:40|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|4
1722965390000|2024-08-06 17:29:50|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|8
1722965400000|2024-08-06 17:30:00|46.76|46.46|46.77|46.47|46.79|46.49|46.76|46.46|13
1722965410000|2024-08-06 17:30:10|46.76|46.46|46.72|46.42|46.76|46.46|46.72|46.42|6
1722965420000|2024-08-06 17:30:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1722965430000|2024-08-06 17:30:30|46.73|46.43|46.79|46.49|46.79|46.49|46.72|46.42|12
1722965440000|2024-08-06 17:30:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1722965450000|2024-08-06 17:30:50|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|8
1722965460000|2024-08-06 17:31:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|9
1722965470000|2024-08-06 17:31:10|46.76|46.46|46.73|46.43|46.77|46.47|46.72|46.42|11
1722965480000|2024-08-06 17:31:20|46.76|46.46|46.73|46.43|46.78|46.48|46.73|46.43|6
1722965490000|2024-08-06 17:31:30|46.75|46.45|46.71|46.41|46.77|46.47|46.71|46.41|9
1722965500000|2024-08-06 17:31:40|46.7|46.4|46.67|46.37|46.71|46.41|46.67|46.37|8
1722965510000|2024-08-06 17:31:50|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|8
1722965520000|2024-08-06 17:32:00|46.63|46.33|46.6|46.3|46.64|46.34|46.6|46.3|7
1722965530000|2024-08-06 17:32:10|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|11
1722965540000|2024-08-06 17:32:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1722965550000|2024-08-06 17:32:30|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|11
1722965560000|2024-08-06 17:32:40|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|5
1722965570000|2024-08-06 17:32:50|46.67|46.37|46.63|46.33|46.67|46.37|46.62|46.32|6
1722965580000|2024-08-06 17:33:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1722965590000|2024-08-06 17:33:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1722965600000|2024-08-06 17:33:20|46.61|46.31|46.62|46.32|46.63|46.33|46.6|46.3|8
1722965610000|2024-08-06 17:33:30|46.63|46.33|46.69|46.39|46.69|46.39|46.62|46.32|8
1722965620000|2024-08-06 17:33:40|46.68|46.38|46.67|46.37|46.7|46.4|46.67|46.37|9
1722965630000|2024-08-06 17:33:50|46.69|46.39|46.69|46.39|46.71|46.41|46.67|46.37|15
1722965640000|2024-08-06 17:34:00|46.71|46.41|46.7|46.4|46.71|46.41|46.67|46.37|16
1722965650000|2024-08-06 17:34:10|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|10
1722965660000|2024-08-06 17:34:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|5
1722965670000|2024-08-06 17:34:30|46.72|46.42|46.71|46.41|46.72|46.42|46.69|46.39|10
1722965680000|2024-08-06 17:34:40|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1722965690000|2024-08-06 17:34:50|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|17
1722965700000|2024-08-06 17:35:00|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|19
1722965710000|2024-08-06 17:35:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1722965720000|2024-08-06 17:35:20|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|8
1722965730000|2024-08-06 17:35:30|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|8
1722965740000|2024-08-06 17:35:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1722965750000|2024-08-06 17:35:50|46.69|46.39|46.66|46.36|46.69|46.39|46.65|46.35|6
1722965760000|2024-08-06 17:36:00|46.65|46.35|46.7|46.4|46.7|46.4|46.65|46.35|14
1722965770000|2024-08-06 17:36:10|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1722965780000|2024-08-06 17:36:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1722965790000|2024-08-06 17:36:30|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1722965800000|2024-08-06 17:36:40|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1722965810000|2024-08-06 17:36:50|46.66|46.36|46.66|46.36|46.67|46.37|46.64|46.34|6
1722965820000|2024-08-06 17:37:00|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|5
1722965830000|2024-08-06 17:37:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1722965840000|2024-08-06 17:37:20|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|10
1722965850000|2024-08-06 17:37:30|46.66|46.36|46.67|46.37|46.69|46.39|46.66|46.36|6
1722965860000|2024-08-06 17:37:40|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|9
1722965870000|2024-08-06 17:37:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|5
1722965880000|2024-08-06 17:38:00|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|5
1722965890000|2024-08-06 17:38:10|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|5
1722965900000|2024-08-06 17:38:20|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1722965910000|2024-08-06 17:38:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1722965940000|2024-08-06 17:39:00|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|4
1722965950000|2024-08-06 17:39:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1722965960000|2024-08-06 17:39:20|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|4
1722965970000|2024-08-06 17:39:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|3
1722965980000|2024-08-06 17:39:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1722965990000|2024-08-06 17:39:50|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|5
1722966000000|2024-08-06 17:40:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1722966010000|2024-08-06 17:40:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|5
1722966020000|2024-08-06 17:40:20|46.6|46.3|46.62|46.32|46.62|46.32|46.59|46.29|8
1722966030000|2024-08-06 17:40:30|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1722966040000|2024-08-06 17:40:40|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|8
1722966050000|2024-08-06 17:40:50|46.64|46.34|46.64|46.34|46.69|46.39|46.64|46.34|13
1722966060000|2024-08-06 17:41:00|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1722966070000|2024-08-06 17:41:10|46.64|46.34|46.64|46.34|46.68|46.38|46.64|46.34|9
1722966080000|2024-08-06 17:41:20|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1722966090000|2024-08-06 17:41:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1722966100000|2024-08-06 17:41:40|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|6
1722966120000|2024-08-06 17:42:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1722966130000|2024-08-06 17:42:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1722966150000|2024-08-06 17:42:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1722966160000|2024-08-06 17:42:40|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|8
1722966170000|2024-08-06 17:42:50|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|6
1722966180000|2024-08-06 17:43:00|46.6|46.3|46.6|46.3|46.62|46.32|46.59|46.29|12
1722966190000|2024-08-06 17:43:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1722966200000|2024-08-06 17:43:20|46.58|46.28|46.6|46.3|46.61|46.31|46.58|46.28|13
1722966210000|2024-08-06 17:43:30|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1722966220000|2024-08-06 17:43:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1722966230000|2024-08-06 17:43:50|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|7
1722966240000|2024-08-06 17:44:00|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1722966250000|2024-08-06 17:44:10|46.57|46.27|46.57|46.27|46.58|46.28|46.55|46.25|8
1722966260000|2024-08-06 17:44:20|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1722966270000|2024-08-06 17:44:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1722966280000|2024-08-06 17:44:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1722966290000|2024-08-06 17:44:50|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1722966300000|2024-08-06 17:45:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1722966310000|2024-08-06 17:45:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722966320000|2024-08-06 17:45:20|46.53|46.23|46.58|46.28|46.59|46.29|46.53|46.23|8
1722966330000|2024-08-06 17:45:30|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|11
1722966340000|2024-08-06 17:45:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1722966350000|2024-08-06 17:45:50|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|6
1722966360000|2024-08-06 17:46:00|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1722966370000|2024-08-06 17:46:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722966380000|2024-08-06 17:46:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1722966390000|2024-08-06 17:46:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1722966400000|2024-08-06 17:46:40|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|9
1722966410000|2024-08-06 17:46:50|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1722966420000|2024-08-06 17:47:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1722966430000|2024-08-06 17:47:10|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|4
1722966440000|2024-08-06 17:47:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1722966450000|2024-08-06 17:47:30|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|4
1722966460000|2024-08-06 17:47:40|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|8
1722966470000|2024-08-06 17:47:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1722966480000|2024-08-06 17:48:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1722966490000|2024-08-06 17:48:10|46.53|46.23|46.6|46.3|46.6|46.3|46.53|46.23|7
1722966500000|2024-08-06 17:48:20|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1722966510000|2024-08-06 17:48:30|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|6
1722966520000|2024-08-06 17:48:40|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1722966530000|2024-08-06 17:48:50|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1722966540000|2024-08-06 17:49:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1722966550000|2024-08-06 17:49:10|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|5
1722966560000|2024-08-06 17:49:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|8
1722966570000|2024-08-06 17:49:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|6
1722966580000|2024-08-06 17:49:40|46.61|46.31|46.59|46.29|46.62|46.32|46.59|46.29|7
1722966590000|2024-08-06 17:49:50|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|6
1722966600000|2024-08-06 17:50:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1722966610000|2024-08-06 17:50:10|46.6|46.3|46.6|46.3|46.61|46.31|46.58|46.28|5
1722966620000|2024-08-06 17:50:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1722966630000|2024-08-06 17:50:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1722966640000|2024-08-06 17:50:40|46.6|46.3|46.63|46.33|46.64|46.34|46.6|46.3|18
1722966650000|2024-08-06 17:50:50|46.62|46.32|46.59|46.29|46.63|46.33|46.59|46.29|6
1722966660000|2024-08-06 17:51:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|11
1722966670000|2024-08-06 17:51:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|8
1722966680000|2024-08-06 17:51:20|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|10
1722966690000|2024-08-06 17:51:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1722966700000|2024-08-06 17:51:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1722966710000|2024-08-06 17:51:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1722966720000|2024-08-06 17:52:00|46.58|46.28|46.53|46.23|46.58|46.28|46.53|46.23|6
1722966730000|2024-08-06 17:52:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1722966740000|2024-08-06 17:52:20|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1722966750000|2024-08-06 17:52:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|6
1722966760000|2024-08-06 17:52:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1722966770000|2024-08-06 17:52:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1722966780000|2024-08-06 17:53:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1722966790000|2024-08-06 17:53:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1722966810000|2024-08-06 17:53:30|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|6
1722966820000|2024-08-06 17:53:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1722966830000|2024-08-06 17:53:50|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|4
1722966840000|2024-08-06 17:54:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1722966860000|2024-08-06 17:54:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1722966870000|2024-08-06 17:54:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1722966880000|2024-08-06 17:54:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1722966890000|2024-08-06 17:54:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1722966900000|2024-08-06 17:55:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1722966910000|2024-08-06 17:55:10|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|4
1722966920000|2024-08-06 17:55:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1722966930000|2024-08-06 17:55:30|46.6|46.3|46.59|46.29|46.61|46.31|46.58|46.28|6
1722966940000|2024-08-06 17:55:40|46.58|46.28|46.53|46.23|46.58|46.28|46.53|46.23|6
1722966950000|2024-08-06 17:55:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1722966960000|2024-08-06 17:56:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|10
1722966970000|2024-08-06 17:56:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722966980000|2024-08-06 17:56:20|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|9
1722966990000|2024-08-06 17:56:30|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|9
1722967000000|2024-08-06 17:56:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1722967010000|2024-08-06 17:56:50|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|6
1722967020000|2024-08-06 17:57:00|46.6|46.3|46.55|46.25|46.6|46.3|46.55|46.25|9
1722967040000|2024-08-06 17:57:20|46.54|46.24|46.54|46.24|46.56|46.26|46.54|46.24|5
1722967060000|2024-08-06 17:57:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1722967070000|2024-08-06 17:57:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1722967080000|2024-08-06 17:58:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722967090000|2024-08-06 17:58:10|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|6
1722967100000|2024-08-06 17:58:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1722967110000|2024-08-06 17:58:30|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|6
1722967120000|2024-08-06 17:58:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1722967130000|2024-08-06 17:58:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1722967140000|2024-08-06 17:59:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1722967150000|2024-08-06 17:59:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722967160000|2024-08-06 17:59:20|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|10
1722967170000|2024-08-06 17:59:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1722967180000|2024-08-06 17:59:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1722967190000|2024-08-06 17:59:50|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|8
1722967200000|2024-08-06 18:00:00|46.38|46.08|46.35|46.05|46.39|46.09|46.34|46.04|9
1722967210000|2024-08-06 18:00:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1722967220000|2024-08-06 18:00:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1722967230000|2024-08-06 18:00:30|46.36|46.06|46.38|46.08|46.38|46.08|46.34|46.04|11
1722967240000|2024-08-06 18:00:40|46.39|46.09|46.35|46.05|46.4|46.1|46.34|46.04|8
1722967250000|2024-08-06 18:00:50|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|7
1722967260000|2024-08-06 18:01:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|7
1722967270000|2024-08-06 18:01:10|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|8
1722967280000|2024-08-06 18:01:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1722967290000|2024-08-06 18:01:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|13
1722967300000|2024-08-06 18:01:40|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|7
1722967320000|2024-08-06 18:02:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1722967330000|2024-08-06 18:02:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1722967340000|2024-08-06 18:02:20|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|7
1722967350000|2024-08-06 18:02:30|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|4
1722967360000|2024-08-06 18:02:40|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|9
1722967370000|2024-08-06 18:02:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1722967380000|2024-08-06 18:03:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1722967390000|2024-08-06 18:03:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722967400000|2024-08-06 18:03:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722967410000|2024-08-06 18:03:30|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|6
1722967420000|2024-08-06 18:03:40|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|7
1722967430000|2024-08-06 18:03:50|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|9
1722967440000|2024-08-06 18:04:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1722967450000|2024-08-06 18:04:10|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|4
1722967460000|2024-08-06 18:04:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1722967470000|2024-08-06 18:04:30|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|11
1722967480000|2024-08-06 18:04:40|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|6
1722967490000|2024-08-06 18:04:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1722967500000|2024-08-06 18:05:00|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1722967510000|2024-08-06 18:05:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|8
1722967520000|2024-08-06 18:05:20|46.37|46.07|46.32|46.02|46.37|46.07|46.32|46.02|5
1722967530000|2024-08-06 18:05:30|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|13
1722967540000|2024-08-06 18:05:40|46.33|46.03|46.33|46.03|46.33|46.03|46.31|46.01|5
1722967550000|2024-08-06 18:05:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1722967560000|2024-08-06 18:06:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|6
1722967580000|2024-08-06 18:06:20|46.35|46.05|46.33|46.03|46.36|46.06|46.32|46.02|6
1722967590000|2024-08-06 18:06:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1722967600000|2024-08-06 18:06:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1722967610000|2024-08-06 18:06:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|7
1722967620000|2024-08-06 18:07:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1722967630000|2024-08-06 18:07:10|46.4|46.1|46.41|46.11|46.41|46.11|46.38|46.08|12
1722967640000|2024-08-06 18:07:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|13
1722967650000|2024-08-06 18:07:30|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|11
1722967660000|2024-08-06 18:07:40|46.4|46.1|46.41|46.11|46.42|46.12|46.38|46.08|18
1722967670000|2024-08-06 18:07:50|46.4|46.1|46.38|46.08|46.41|46.11|46.38|46.08|13
1722967680000|2024-08-06 18:08:00|46.39|46.09|46.39|46.09|46.41|46.11|46.38|46.08|14
1722967690000|2024-08-06 18:08:10|46.38|46.08|46.4|46.1|46.41|46.11|46.37|46.07|9
1722967700000|2024-08-06 18:08:20|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|8
1722967710000|2024-08-06 18:08:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1722967730000|2024-08-06 18:08:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|11
1722967740000|2024-08-06 18:09:00|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|9
1722967750000|2024-08-06 18:09:10|46.41|46.11|46.47|46.17|46.47|46.17|46.41|46.11|6
1722967760000|2024-08-06 18:09:20|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1722967770000|2024-08-06 18:09:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1722967780000|2024-08-06 18:09:40|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|8
1722967800000|2024-08-06 18:10:00|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1722967810000|2024-08-06 18:10:10|46.42|46.12|46.45|46.15|46.46|46.16|46.42|46.12|6
1722967820000|2024-08-06 18:10:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|7
1722967830000|2024-08-06 18:10:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1722967840000|2024-08-06 18:10:40|46.41|46.11|46.42|46.12|46.42|46.12|46.39|46.09|6
1722967850000|2024-08-06 18:10:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|7
1722967860000|2024-08-06 18:11:00|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1722967870000|2024-08-06 18:11:10|46.49|46.19|46.48|46.18|46.51|46.21|46.48|46.18|10
1722967880000|2024-08-06 18:11:20|46.47|46.17|46.42|46.12|46.47|46.17|46.42|46.12|6
1722967890000|2024-08-06 18:11:30|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|8
1722967900000|2024-08-06 18:11:40|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|7
1722967910000|2024-08-06 18:11:50|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|4
1722967920000|2024-08-06 18:12:00|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1722967930000|2024-08-06 18:12:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1722967940000|2024-08-06 18:12:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|9
1722967950000|2024-08-06 18:12:30|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|7
1722967960000|2024-08-06 18:12:40|46.5|46.2|46.5|46.2|46.5|46.2|46.48|46.18|8
1722967970000|2024-08-06 18:12:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|16
1722967980000|2024-08-06 18:13:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|12
1722967990000|2024-08-06 18:13:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1722968000000|2024-08-06 18:13:20|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|6
1722968010000|2024-08-06 18:13:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|7
1722968020000|2024-08-06 18:13:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|11
1722968030000|2024-08-06 18:13:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1722968040000|2024-08-06 18:14:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1722968050000|2024-08-06 18:14:10|46.5|46.2|46.48|46.18|46.5|46.2|46.46|46.16|11
1722968060000|2024-08-06 18:14:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1722968070000|2024-08-06 18:14:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|7
1722968080000|2024-08-06 18:14:40|46.49|46.19|46.5|46.2|46.5|46.2|46.47|46.17|12
1722968090000|2024-08-06 18:14:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1722968110000|2024-08-06 18:15:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1722968130000|2024-08-06 18:15:30|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1722968140000|2024-08-06 18:15:40|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|5
1722968150000|2024-08-06 18:15:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1722968160000|2024-08-06 18:16:00|46.58|46.28|46.54|46.24|46.59|46.29|46.54|46.24|11
1722968170000|2024-08-06 18:16:10|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1722968180000|2024-08-06 18:16:20|46.54|46.24|46.59|46.29|46.59|46.29|46.53|46.23|8
1722968190000|2024-08-06 18:16:30|46.58|46.28|46.6|46.3|46.61|46.31|46.57|46.27|8
1722968200000|2024-08-06 18:16:40|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|8
1722968210000|2024-08-06 18:16:50|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|9
1722968220000|2024-08-06 18:17:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|13
1722968230000|2024-08-06 18:17:10|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|7
1722968240000|2024-08-06 18:17:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1722968250000|2024-08-06 18:17:30|46.64|46.34|46.69|46.39|46.7|46.4|46.64|46.34|9
1722968260000|2024-08-06 18:17:40|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|8
1722968270000|2024-08-06 18:17:50|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|15
1722968280000|2024-08-06 18:18:00|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|10
1722968290000|2024-08-06 18:18:10|46.71|46.41|46.7|46.4|46.71|46.41|46.68|46.38|13
1722968300000|2024-08-06 18:18:20|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|14
1722968310000|2024-08-06 18:18:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|10
1722968320000|2024-08-06 18:18:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|10
1722968330000|2024-08-06 18:18:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|16
1722968340000|2024-08-06 18:19:00|46.68|46.38|46.69|46.39|46.7|46.4|46.67|46.37|17
1722968350000|2024-08-06 18:19:10|46.68|46.38|46.69|46.39|46.7|46.4|46.67|46.37|10
1722968360000|2024-08-06 18:19:20|46.68|46.38|46.64|46.34|46.69|46.39|46.63|46.33|10
1722968370000|2024-08-06 18:19:30|46.63|46.33|46.63|46.33|46.69|46.39|46.63|46.33|14
1722968380000|2024-08-06 18:19:40|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|9
1722968390000|2024-08-06 18:19:50|46.63|46.33|46.6|46.3|46.63|46.33|46.59|46.29|10
1722968400000|2024-08-06 18:20:00|46.59|46.29|46.58|46.28|46.6|46.3|46.57|46.27|12
1722968410000|2024-08-06 18:20:10|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|9
1722968420000|2024-08-06 18:20:20|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|6
1722968430000|2024-08-06 18:20:30|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|4
1722968440000|2024-08-06 18:20:40|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|12
1722968450000|2024-08-06 18:20:50|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|9
1722968460000|2024-08-06 18:21:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1722968470000|2024-08-06 18:21:10|46.54|46.24|46.5|46.2|46.54|46.24|46.48|46.18|14
1722968480000|2024-08-06 18:21:20|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|6
1722968490000|2024-08-06 18:21:30|46.49|46.19|46.52|46.22|46.53|46.23|46.48|46.18|12
1722968500000|2024-08-06 18:21:40|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|6
1722968510000|2024-08-06 18:21:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1722968520000|2024-08-06 18:22:00|46.53|46.23|46.51|46.21|46.54|46.24|46.51|46.21|5
1722968530000|2024-08-06 18:22:10|46.52|46.22|46.56|46.26|46.57|46.27|46.51|46.21|8
1722968540000|2024-08-06 18:22:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|13
1722968560000|2024-08-06 18:22:40|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|6
1722968570000|2024-08-06 18:22:50|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|5
1722968580000|2024-08-06 18:23:00|46.53|46.23|46.56|46.26|46.57|46.27|46.53|46.23|6
1722968590000|2024-08-06 18:23:10|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|13
1722968600000|2024-08-06 18:23:20|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|7
1722968610000|2024-08-06 18:23:30|46.58|46.28|46.53|46.23|46.58|46.28|46.53|46.23|4
1722968620000|2024-08-06 18:23:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1722968640000|2024-08-06 18:24:00|46.52|46.22|46.5|46.2|46.53|46.23|46.5|46.2|9
1722968650000|2024-08-06 18:24:10|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|9
1722968660000|2024-08-06 18:24:20|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|12
1722968670000|2024-08-06 18:24:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|7
1722968680000|2024-08-06 18:24:40|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|12
1722968690000|2024-08-06 18:24:50|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|14
1722968700000|2024-08-06 18:25:00|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|15
1722968710000|2024-08-06 18:25:10|46.48|46.18|46.44|46.14|46.49|46.19|46.44|46.14|11
1722968720000|2024-08-06 18:25:20|46.43|46.13|46.44|46.14|46.48|46.18|46.43|46.13|14
1722968730000|2024-08-06 18:25:30|46.46|46.16|46.43|46.13|46.47|46.17|46.43|46.13|7
1722968740000|2024-08-06 18:25:40|46.44|46.14|46.48|46.18|46.49|46.19|46.44|46.14|16
1722968750000|2024-08-06 18:25:50|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1722968760000|2024-08-06 18:26:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|7
1722968770000|2024-08-06 18:26:10|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|15
1722968780000|2024-08-06 18:26:20|46.44|46.14|46.41|46.11|46.44|46.14|46.4|46.1|8
1722968790000|2024-08-06 18:26:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1722968800000|2024-08-06 18:26:40|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|5
1722968810000|2024-08-06 18:26:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|16
1722968820000|2024-08-06 18:27:00|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|9
1722968830000|2024-08-06 18:27:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|9
1722968850000|2024-08-06 18:27:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722968860000|2024-08-06 18:27:40|46.43|46.13|46.48|46.18|46.48|46.18|46.43|46.13|10
1722968870000|2024-08-06 18:27:50|46.47|46.17|46.42|46.12|46.47|46.17|46.42|46.12|8
1722968880000|2024-08-06 18:28:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1722968910000|2024-08-06 18:28:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1722968920000|2024-08-06 18:28:40|46.45|46.15|46.46|46.16|46.48|46.18|46.45|46.15|13
1722968930000|2024-08-06 18:28:50|46.45|46.15|46.45|46.15|46.47|46.17|46.44|46.14|9
1722968940000|2024-08-06 18:29:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|13
1722968950000|2024-08-06 18:29:10|46.47|46.17|46.47|46.17|46.48|46.18|46.45|46.15|15
1722968960000|2024-08-06 18:29:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|9
1722968970000|2024-08-06 18:29:30|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|4
1722968980000|2024-08-06 18:29:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1722968990000|2024-08-06 18:29:50|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|10
1722969000000|2024-08-06 18:30:00|46.48|46.18|46.48|46.18|46.48|46.18|46.45|46.15|15
1722969010000|2024-08-06 18:30:10|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|10
1722969020000|2024-08-06 18:30:20|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|9
1722969030000|2024-08-06 18:30:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1722969050000|2024-08-06 18:30:50|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1722969060000|2024-08-06 18:31:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1722969070000|2024-08-06 18:31:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1722969080000|2024-08-06 18:31:20|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1722969090000|2024-08-06 18:31:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1722969100000|2024-08-06 18:31:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1722969110000|2024-08-06 18:31:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722969120000|2024-08-06 18:32:00|46.53|46.23|46.6|46.3|46.6|46.3|46.52|46.22|11
1722969130000|2024-08-06 18:32:10|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|12
1722969140000|2024-08-06 18:32:20|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|12
1722969150000|2024-08-06 18:32:30|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|13
1722969160000|2024-08-06 18:32:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1722969170000|2024-08-06 18:32:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|8
1722969180000|2024-08-06 18:33:00|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|7
1722969190000|2024-08-06 18:33:10|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1722969200000|2024-08-06 18:33:20|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|10
1722969210000|2024-08-06 18:33:30|46.61|46.31|46.6|46.3|46.61|46.31|46.58|46.28|6
1722969220000|2024-08-06 18:33:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1722969230000|2024-08-06 18:33:50|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1722969240000|2024-08-06 18:34:00|46.64|46.34|46.7|46.4|46.7|46.4|46.63|46.33|17
1722969250000|2024-08-06 18:34:10|46.69|46.39|46.64|46.34|46.7|46.4|46.64|46.34|12
1722969260000|2024-08-06 18:34:20|46.65|46.35|46.63|46.33|46.68|46.38|46.63|46.33|11
1722969270000|2024-08-06 18:34:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1722969280000|2024-08-06 18:34:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1722969290000|2024-08-06 18:34:50|46.63|46.33|46.67|46.37|46.68|46.38|46.63|46.33|11
1722969300000|2024-08-06 18:35:00|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|15
1722969310000|2024-08-06 18:35:10|46.68|46.38|46.72|46.42|46.72|46.42|46.68|46.38|14
1722969320000|2024-08-06 18:35:20|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|10
1722969330000|2024-08-06 18:35:30|46.67|46.37|46.62|46.32|46.68|46.38|46.62|46.32|10
1722969340000|2024-08-06 18:35:40|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|13
1722969350000|2024-08-06 18:35:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|13
1722969360000|2024-08-06 18:36:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1722969370000|2024-08-06 18:36:10|46.6|46.3|46.66|46.36|46.66|46.36|46.6|46.3|5
1722969380000|2024-08-06 18:36:20|46.67|46.37|46.62|46.32|46.68|46.38|46.62|46.32|6
1722969390000|2024-08-06 18:36:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1722969400000|2024-08-06 18:36:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1722969420000|2024-08-06 18:37:00|46.63|46.33|46.67|46.37|46.68|46.38|46.62|46.32|8
1722969430000|2024-08-06 18:37:10|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|18
1722969440000|2024-08-06 18:37:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|9
1722969450000|2024-08-06 18:37:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|10
1722969460000|2024-08-06 18:37:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1722969470000|2024-08-06 18:37:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|8
1722969480000|2024-08-06 18:38:00|46.68|46.38|46.63|46.33|46.68|46.38|46.63|46.33|10
1722969490000|2024-08-06 18:38:10|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|4
1722969500000|2024-08-06 18:38:20|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|8
1722969510000|2024-08-06 18:38:30|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|6
1722969520000|2024-08-06 18:38:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1722969530000|2024-08-06 18:38:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1722969540000|2024-08-06 18:39:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1722969550000|2024-08-06 18:39:10|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|7
1722969560000|2024-08-06 18:39:20|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|10
1722969570000|2024-08-06 18:39:30|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|10
1722969580000|2024-08-06 18:39:40|46.54|46.24|46.52|46.22|46.55|46.25|46.51|46.21|10
1722969590000|2024-08-06 18:39:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1722969600000|2024-08-06 18:40:00|46.51|46.21|46.48|46.18|46.53|46.23|46.48|46.18|10
1722969610000|2024-08-06 18:40:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1722969620000|2024-08-06 18:40:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1722969630000|2024-08-06 18:40:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1722969640000|2024-08-06 18:40:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1722969650000|2024-08-06 18:40:50|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1722969660000|2024-08-06 18:41:00|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|4
1722969670000|2024-08-06 18:41:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1722969680000|2024-08-06 18:41:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|7
1722969690000|2024-08-06 18:41:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1722969710000|2024-08-06 18:41:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1722969720000|2024-08-06 18:42:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1722969730000|2024-08-06 18:42:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|7
1722969740000|2024-08-06 18:42:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1722969750000|2024-08-06 18:42:30|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|12
1722969760000|2024-08-06 18:42:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1722969770000|2024-08-06 18:42:50|46.43|46.13|46.46|46.16|46.47|46.17|46.43|46.13|9
1722969780000|2024-08-06 18:43:00|46.47|46.17|46.43|46.13|46.47|46.17|46.43|46.13|14
1722969790000|2024-08-06 18:43:10|46.42|46.12|46.47|46.17|46.47|46.17|46.42|46.12|14
1722969800000|2024-08-06 18:43:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|8
1722969810000|2024-08-06 18:43:30|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|6
1722969820000|2024-08-06 18:43:40|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|6
1722969830000|2024-08-06 18:43:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1722969840000|2024-08-06 18:44:00|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1722969850000|2024-08-06 18:44:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1722969870000|2024-08-06 18:44:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1722969880000|2024-08-06 18:44:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1722969890000|2024-08-06 18:44:50|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|7
1722969900000|2024-08-06 18:45:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1722969910000|2024-08-06 18:45:10|46.52|46.22|46.47|46.17|46.52|46.22|46.47|46.17|6
1722969920000|2024-08-06 18:45:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1722969930000|2024-08-06 18:45:30|46.47|46.17|46.5|46.2|46.52|46.22|46.47|46.17|11
1722969940000|2024-08-06 18:45:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1722969950000|2024-08-06 18:45:50|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|7
1722969960000|2024-08-06 18:46:00|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|5
1722969970000|2024-08-06 18:46:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722969980000|2024-08-06 18:46:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|11
1722969990000|2024-08-06 18:46:30|46.52|46.22|46.57|46.27|46.58|46.28|46.52|46.22|12
1722970000000|2024-08-06 18:46:40|46.58|46.28|46.58|46.28|46.6|46.3|46.57|46.27|9
1722970010000|2024-08-06 18:46:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1722970020000|2024-08-06 18:47:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1722970030000|2024-08-06 18:47:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|8
1722970040000|2024-08-06 18:47:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1722970060000|2024-08-06 18:47:40|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|8
1722970070000|2024-08-06 18:47:50|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|7
1722970080000|2024-08-06 18:48:00|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|6
1722970090000|2024-08-06 18:48:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1722970100000|2024-08-06 18:48:20|46.66|46.36|46.64|46.34|46.67|46.37|46.63|46.33|12
1722970110000|2024-08-06 18:48:30|46.63|46.33|46.59|46.29|46.64|46.34|46.59|46.29|11
1722970120000|2024-08-06 18:48:40|46.58|46.28|46.59|46.29|46.59|46.29|46.56|46.26|8
1722970130000|2024-08-06 18:48:50|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1722970140000|2024-08-06 18:49:00|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1722970150000|2024-08-06 18:49:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1722970170000|2024-08-06 18:49:30|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|4
1722970180000|2024-08-06 18:49:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|9
1722970190000|2024-08-06 18:49:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1722970200000|2024-08-06 18:50:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|13
1722970210000|2024-08-06 18:50:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|13
1722970220000|2024-08-06 18:50:20|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|8
1722970230000|2024-08-06 18:50:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1722970240000|2024-08-06 18:50:40|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1722970260000|2024-08-06 18:51:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1722970270000|2024-08-06 18:51:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1722970280000|2024-08-06 18:51:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|7
1722970290000|2024-08-06 18:51:30|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|5
1722970300000|2024-08-06 18:51:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|3
1722970310000|2024-08-06 18:51:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1722970320000|2024-08-06 18:52:00|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|6
1722970330000|2024-08-06 18:52:10|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|7
1722970340000|2024-08-06 18:52:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1722970350000|2024-08-06 18:52:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|8
1722970360000|2024-08-06 18:52:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|10
1722970370000|2024-08-06 18:52:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|7
1722970380000|2024-08-06 18:53:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1722970390000|2024-08-06 18:53:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1722970400000|2024-08-06 18:53:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1722970410000|2024-08-06 18:53:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|9
1722970420000|2024-08-06 18:53:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1722970430000|2024-08-06 18:53:50|46.56|46.26|46.51|46.21|46.56|46.26|46.51|46.21|3
1722970470000|2024-08-06 18:54:30|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|4
1722970480000|2024-08-06 18:54:40|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|15
1722970490000|2024-08-06 18:54:50|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|18
1722970500000|2024-08-06 18:55:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|12
1722970510000|2024-08-06 18:55:10|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|16
1722970520000|2024-08-06 18:55:20|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|6
1722970530000|2024-08-06 18:55:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1722970540000|2024-08-06 18:55:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1722970550000|2024-08-06 18:55:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1722970560000|2024-08-06 18:56:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1722970570000|2024-08-06 18:56:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1722970590000|2024-08-06 18:56:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1722970610000|2024-08-06 18:56:50|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|6
1722970620000|2024-08-06 18:57:00|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|5
1722970630000|2024-08-06 18:57:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1722970640000|2024-08-06 18:57:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|11
1722970650000|2024-08-06 18:57:30|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|8
1722970660000|2024-08-06 18:57:40|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|8
1722970670000|2024-08-06 18:57:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1722970680000|2024-08-06 18:58:00|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|8
1722970690000|2024-08-06 18:58:10|46.37|46.07|46.35|46.05|46.38|46.08|46.34|46.04|18
1722970700000|2024-08-06 18:58:20|46.34|46.04|46.36|46.06|46.37|46.07|46.33|46.03|13
1722970710000|2024-08-06 18:58:30|46.35|46.05|46.33|46.03|46.36|46.06|46.32|46.02|12
1722970730000|2024-08-06 18:58:50|46.34|46.04|46.35|46.05|46.37|46.07|46.34|46.04|9
1722970740000|2024-08-06 18:59:00|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|6
1722970760000|2024-08-06 18:59:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1722970770000|2024-08-06 18:59:30|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|7
1722970780000|2024-08-06 18:59:40|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1722970790000|2024-08-06 18:59:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1722970800000|2024-08-06 19:00:00|46.29|45.99|46.26|45.96|46.3|46|46.26|45.96|12
1722970810000|2024-08-06 19:00:10|46.27|45.97|46.26|45.96|46.28|45.98|46.25|45.95|12
1722970820000|2024-08-06 19:00:20|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|11
1722970830000|2024-08-06 19:00:30|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1722970840000|2024-08-06 19:00:40|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|10
1722970850000|2024-08-06 19:00:50|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1722970860000|2024-08-06 19:01:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1722970870000|2024-08-06 19:01:10|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|7
1722970880000|2024-08-06 19:01:20|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|5
1722970890000|2024-08-06 19:01:30|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1722970900000|2024-08-06 19:01:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1722970910000|2024-08-06 19:01:50|46.31|46.01|46.33|46.03|46.33|46.03|46.3|46|5
1722970920000|2024-08-06 19:02:00|46.35|46.05|46.33|46.03|46.38|46.08|46.33|46.03|11
1722970930000|2024-08-06 19:02:10|46.34|46.04|46.36|46.06|46.37|46.07|46.34|46.04|13
1722970940000|2024-08-06 19:02:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|9
1722970950000|2024-08-06 19:02:30|46.36|46.06|46.38|46.08|46.38|46.08|46.35|46.05|10
1722970960000|2024-08-06 19:02:40|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|11
1722970970000|2024-08-06 19:02:50|46.35|46.05|46.31|46.01|46.35|46.05|46.31|46.01|4
1722970980000|2024-08-06 19:03:00|46.34|46.04|46.35|46.05|46.37|46.07|46.34|46.04|12
1722970990000|2024-08-06 19:03:10|46.36|46.06|46.36|46.06|46.38|46.08|46.35|46.05|21
1722971000000|2024-08-06 19:03:20|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|15
1722971010000|2024-08-06 19:03:30|46.34|46.04|46.26|45.96|46.34|46.04|46.26|45.96|11
1722971020000|2024-08-06 19:03:40|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|18
1722971030000|2024-08-06 19:03:50|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|16
1722971040000|2024-08-06 19:04:00|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|13
1722971050000|2024-08-06 19:04:10|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|4
1722971060000|2024-08-06 19:04:20|46.26|45.96|46.22|45.92|46.27|45.97|46.22|45.92|6
1722971070000|2024-08-06 19:04:30|46.23|45.93|46.2|45.9|46.25|45.95|46.19|45.89|14
1722971080000|2024-08-06 19:04:40|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1722971090000|2024-08-06 19:04:50|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|12
1722971100000|2024-08-06 19:05:00|46.28|45.98|46.26|45.96|46.28|45.98|46.25|45.95|18
1722971110000|2024-08-06 19:05:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|9
1722971120000|2024-08-06 19:05:20|46.26|45.96|46.28|45.98|46.29|45.99|46.26|45.96|13
1722971130000|2024-08-06 19:05:30|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|6
1722971140000|2024-08-06 19:05:40|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1722971150000|2024-08-06 19:05:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|6
1722971160000|2024-08-06 19:06:00|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|4
1722971170000|2024-08-06 19:06:10|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1722971180000|2024-08-06 19:06:20|46.29|45.99|46.37|46.07|46.37|46.07|46.29|45.99|13
1722971190000|2024-08-06 19:06:30|46.36|46.06|46.36|46.06|46.38|46.08|46.35|46.05|14
1722971200000|2024-08-06 19:06:40|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|8
1722971210000|2024-08-06 19:06:50|46.35|46.05|46.32|46.02|46.36|46.06|46.31|46.01|15
1722971220000|2024-08-06 19:07:00|46.31|46.01|46.29|45.99|46.32|46.02|46.29|45.99|9
1722971230000|2024-08-06 19:07:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1722971240000|2024-08-06 19:07:20|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|7
1722971250000|2024-08-06 19:07:30|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|7
1722971260000|2024-08-06 19:07:40|46.26|45.96|46.23|45.93|46.27|45.97|46.22|45.92|11
1722971270000|2024-08-06 19:07:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1722971290000|2024-08-06 19:08:10|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1722971300000|2024-08-06 19:08:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1722971310000|2024-08-06 19:08:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1722971320000|2024-08-06 19:08:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1722971330000|2024-08-06 19:08:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|9
1722971340000|2024-08-06 19:09:00|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1722971350000|2024-08-06 19:09:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1722971360000|2024-08-06 19:09:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722971370000|2024-08-06 19:09:30|46.22|45.92|46.23|45.93|46.27|45.97|46.22|45.92|10
1722971380000|2024-08-06 19:09:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|7
1722971390000|2024-08-06 19:09:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1722971400000|2024-08-06 19:10:00|46.22|45.92|46.28|45.98|46.28|45.98|46.22|45.92|11
1722971410000|2024-08-06 19:10:10|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|6
1722971420000|2024-08-06 19:10:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|10
1722971430000|2024-08-06 19:10:30|46.29|45.99|46.3|46|46.3|46|46.28|45.98|4
1722971440000|2024-08-06 19:10:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|15
1722971450000|2024-08-06 19:10:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|8
1722971460000|2024-08-06 19:11:00|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1722971470000|2024-08-06 19:11:10|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|12
1722971480000|2024-08-06 19:11:20|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|7
1722971490000|2024-08-06 19:11:30|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|8
1722971500000|2024-08-06 19:11:40|46.29|45.99|46.24|45.94|46.29|45.99|46.24|45.94|7
1722971510000|2024-08-06 19:11:50|46.25|45.95|46.27|45.97|46.28|45.98|46.25|45.95|4
1722971520000|2024-08-06 19:12:00|46.28|45.98|46.28|45.98|46.28|45.98|46.26|45.96|8
1722971530000|2024-08-06 19:12:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1722971540000|2024-08-06 19:12:20|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1722971550000|2024-08-06 19:12:30|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|6
1722971560000|2024-08-06 19:12:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1722971580000|2024-08-06 19:13:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722971590000|2024-08-06 19:13:10|46.3|46|46.3|46|46.31|46.01|46.29|45.99|11
1722971600000|2024-08-06 19:13:20|46.29|45.99|46.3|46|46.3|46|46.28|45.98|10
1722971610000|2024-08-06 19:13:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1722971620000|2024-08-06 19:13:40|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1722971630000|2024-08-06 19:13:50|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1722971640000|2024-08-06 19:14:00|46.27|45.97|46.3|46|46.3|46|46.27|45.97|10
1722971650000|2024-08-06 19:14:10|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|6
1722971660000|2024-08-06 19:14:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1722971680000|2024-08-06 19:14:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1722971690000|2024-08-06 19:14:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1722971700000|2024-08-06 19:15:00|46.28|45.98|46.27|45.97|46.3|46|46.27|45.97|10
1722971710000|2024-08-06 19:15:10|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1722971720000|2024-08-06 19:15:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1722971730000|2024-08-06 19:15:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1722971740000|2024-08-06 19:15:40|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1722971750000|2024-08-06 19:15:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722971770000|2024-08-06 19:16:10|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|10
1722971780000|2024-08-06 19:16:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|10
1722971790000|2024-08-06 19:16:30|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|13
1722971800000|2024-08-06 19:16:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|6
1722971810000|2024-08-06 19:16:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1722971820000|2024-08-06 19:17:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1722971830000|2024-08-06 19:17:10|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1722971840000|2024-08-06 19:17:20|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|6
1722971850000|2024-08-06 19:17:30|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|6
1722971860000|2024-08-06 19:17:40|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|7
1722971880000|2024-08-06 19:18:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722971900000|2024-08-06 19:18:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1722971910000|2024-08-06 19:18:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722971920000|2024-08-06 19:18:40|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|10
1722971930000|2024-08-06 19:18:50|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1722971940000|2024-08-06 19:19:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1722971950000|2024-08-06 19:19:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1722971960000|2024-08-06 19:19:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|12
1722971970000|2024-08-06 19:19:30|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|5
1722971980000|2024-08-06 19:19:40|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|7
1722971990000|2024-08-06 19:19:50|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|6
1722972000000|2024-08-06 19:20:00|46.28|45.98|46.31|46.01|46.31|46.01|46.27|45.97|9
1722972010000|2024-08-06 19:20:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1722972020000|2024-08-06 19:20:20|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|10
1722972030000|2024-08-06 19:20:30|46.29|45.99|46.3|46|46.3|46|46.27|45.97|15
1722972040000|2024-08-06 19:20:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1722972050000|2024-08-06 19:20:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|7
1722972060000|2024-08-06 19:21:00|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|7
1722972070000|2024-08-06 19:21:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722972080000|2024-08-06 19:21:20|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|11
1722972090000|2024-08-06 19:21:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1722972100000|2024-08-06 19:21:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1722972110000|2024-08-06 19:21:50|46.32|46.02|46.38|46.08|46.38|46.08|46.32|46.02|9
1722972120000|2024-08-06 19:22:00|46.37|46.07|46.38|46.08|46.38|46.08|46.34|46.04|16
1722972130000|2024-08-06 19:22:10|46.37|46.07|46.37|46.07|46.37|46.07|46.35|46.05|5
1722972140000|2024-08-06 19:22:20|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|6
1722972150000|2024-08-06 19:22:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1722972160000|2024-08-06 19:22:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1722972170000|2024-08-06 19:22:50|46.36|46.06|46.36|46.06|46.38|46.08|46.36|46.06|5
1722972180000|2024-08-06 19:23:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1722972190000|2024-08-06 19:23:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1722972200000|2024-08-06 19:23:20|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|8
1722972210000|2024-08-06 19:23:30|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|5
1722972220000|2024-08-06 19:23:40|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1722972230000|2024-08-06 19:23:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1722972240000|2024-08-06 19:24:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1722972250000|2024-08-06 19:24:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1722972260000|2024-08-06 19:24:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1722972290000|2024-08-06 19:24:50|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1722972300000|2024-08-06 19:25:00|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1722972310000|2024-08-06 19:25:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1722972320000|2024-08-06 19:25:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1722972330000|2024-08-06 19:25:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|5
1722972340000|2024-08-06 19:25:40|46.4|46.1|46.41|46.11|46.42|46.12|46.39|46.09|12
1722972350000|2024-08-06 19:25:50|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|10
1722972360000|2024-08-06 19:26:00|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|8
1722972370000|2024-08-06 19:26:10|46.43|46.13|46.48|46.18|46.49|46.19|46.43|46.13|9
1722972380000|2024-08-06 19:26:20|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|9
1722972390000|2024-08-06 19:26:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1722972400000|2024-08-06 19:26:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1722972410000|2024-08-06 19:26:50|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1722972420000|2024-08-06 19:27:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1722972430000|2024-08-06 19:27:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1722972440000|2024-08-06 19:27:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|6
1722972450000|2024-08-06 19:27:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|9
1722972460000|2024-08-06 19:27:40|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|7
1722972470000|2024-08-06 19:27:50|46.5|46.2|46.49|46.19|46.5|46.2|46.47|46.17|15
1722972480000|2024-08-06 19:28:00|46.48|46.18|46.47|46.17|46.5|46.2|46.47|46.17|8
1722972490000|2024-08-06 19:28:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|21
1722972500000|2024-08-06 19:28:20|46.47|46.17|46.43|46.13|46.47|46.17|46.43|46.13|6
1722972510000|2024-08-06 19:28:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1722972520000|2024-08-06 19:28:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1722972530000|2024-08-06 19:28:50|46.46|46.16|46.49|46.19|46.49|46.19|46.45|46.15|16
1722972540000|2024-08-06 19:29:00|46.47|46.17|46.47|46.17|46.49|46.19|46.46|46.16|17
1722972550000|2024-08-06 19:29:10|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|14
1722972560000|2024-08-06 19:29:20|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|10
1722972570000|2024-08-06 19:29:30|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|4
1722972580000|2024-08-06 19:29:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1722972590000|2024-08-06 19:29:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1722972600000|2024-08-06 19:30:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1722972610000|2024-08-06 19:30:10|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|5
1722972620000|2024-08-06 19:30:20|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|8
1722972630000|2024-08-06 19:30:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1722972640000|2024-08-06 19:30:40|46.43|46.13|46.46|46.16|46.48|46.18|46.43|46.13|14
1722972650000|2024-08-06 19:30:50|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1722972660000|2024-08-06 19:31:00|46.47|46.17|46.48|46.18|46.49|46.19|46.46|46.16|11
1722972670000|2024-08-06 19:31:10|46.47|46.17|46.42|46.12|46.47|46.17|46.42|46.12|7
1722972680000|2024-08-06 19:31:20|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|8
1722972690000|2024-08-06 19:31:30|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|9
1722972700000|2024-08-06 19:31:40|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|7
1722972710000|2024-08-06 19:31:50|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|9
1722972720000|2024-08-06 19:32:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1722972730000|2024-08-06 19:32:10|46.46|46.16|46.48|46.18|46.49|46.19|46.45|46.15|15
1722972740000|2024-08-06 19:32:20|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1722972750000|2024-08-06 19:32:30|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|10
1722972760000|2024-08-06 19:32:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1722972770000|2024-08-06 19:32:50|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|9
1722972780000|2024-08-06 19:33:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1722972790000|2024-08-06 19:33:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1722972800000|2024-08-06 19:33:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|12
1722972810000|2024-08-06 19:33:30|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|6
1722972820000|2024-08-06 19:33:40|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|6
1722972830000|2024-08-06 19:33:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1722972840000|2024-08-06 19:34:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1722972850000|2024-08-06 19:34:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1722972860000|2024-08-06 19:34:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1722972870000|2024-08-06 19:34:30|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1722972880000|2024-08-06 19:34:40|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|6
1722972900000|2024-08-06 19:35:00|46.39|46.09|46.39|46.09|46.4|46.1|46.37|46.07|15
1722972910000|2024-08-06 19:35:10|46.4|46.1|46.41|46.11|46.41|46.11|46.38|46.08|8
1722972920000|2024-08-06 19:35:20|46.42|46.12|46.4|46.1|46.46|46.16|46.4|46.1|14
1722972930000|2024-08-06 19:35:30|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|6
1722972940000|2024-08-06 19:35:40|46.39|46.09|46.36|46.06|46.39|46.09|46.35|46.05|9
1722972950000|2024-08-06 19:35:50|46.37|46.07|46.37|46.07|46.38|46.08|46.35|46.05|15
1722972960000|2024-08-06 19:36:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|13
1722972970000|2024-08-06 19:36:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|7
1722972980000|2024-08-06 19:36:20|46.36|46.06|46.36|46.06|46.38|46.08|46.35|46.05|14
1722972990000|2024-08-06 19:36:30|46.37|46.07|46.33|46.03|46.37|46.07|46.32|46.02|13
1722973000000|2024-08-06 19:36:40|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|11
1722973010000|2024-08-06 19:36:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1722973020000|2024-08-06 19:37:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1722973030000|2024-08-06 19:37:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1722973040000|2024-08-06 19:37:20|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|9
1722973050000|2024-08-06 19:37:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1722973070000|2024-08-06 19:37:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1722973080000|2024-08-06 19:38:00|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|6
1722973090000|2024-08-06 19:38:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1722973100000|2024-08-06 19:38:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1722973110000|2024-08-06 19:38:30|46.41|46.11|46.41|46.11|46.46|46.16|46.41|46.11|10
1722973120000|2024-08-06 19:38:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|6
1722973130000|2024-08-06 19:38:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1722973140000|2024-08-06 19:39:00|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|9
1722973150000|2024-08-06 19:39:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1722973160000|2024-08-06 19:39:20|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|10
1722973170000|2024-08-06 19:39:30|46.46|46.16|46.42|46.12|46.46|46.16|46.41|46.11|16
1722973180000|2024-08-06 19:39:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|9
1722973190000|2024-08-06 19:39:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1722973200000|2024-08-06 19:40:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1722973210000|2024-08-06 19:40:10|46.42|46.12|46.44|46.14|46.45|46.15|46.41|46.11|5
1722973220000|2024-08-06 19:40:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1722973230000|2024-08-06 19:40:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1722973240000|2024-08-06 19:40:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|7
1722973250000|2024-08-06 19:40:50|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1722973260000|2024-08-06 19:41:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|7
1722973270000|2024-08-06 19:41:10|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|15
1722973280000|2024-08-06 19:41:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|19
1722973290000|2024-08-06 19:41:30|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|12
1722973300000|2024-08-06 19:41:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1722973310000|2024-08-06 19:41:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1722973320000|2024-08-06 19:42:00|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|13
1722973330000|2024-08-06 19:42:10|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|12
1722973340000|2024-08-06 19:42:20|46.48|46.18|46.5|46.2|46.52|46.22|46.48|46.18|18
1722973350000|2024-08-06 19:42:30|46.51|46.21|46.52|46.22|46.56|46.26|46.5|46.2|8
1722973360000|2024-08-06 19:42:40|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|3
1722973370000|2024-08-06 19:42:50|46.55|46.25|46.53|46.23|46.56|46.26|46.51|46.21|14
1722973380000|2024-08-06 19:43:00|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|9
1722973390000|2024-08-06 19:43:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|11
1722973400000|2024-08-06 19:43:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|7
1722973410000|2024-08-06 19:43:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|11
1722973420000|2024-08-06 19:43:40|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|12
1722973430000|2024-08-06 19:43:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1722973440000|2024-08-06 19:44:00|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|9
1722973450000|2024-08-06 19:44:10|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|15
1722973460000|2024-08-06 19:44:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|18
1722973470000|2024-08-06 19:44:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|10
1722973480000|2024-08-06 19:44:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1722973490000|2024-08-06 19:44:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1722973500000|2024-08-06 19:45:00|46.48|46.18|46.46|46.16|46.48|46.18|46.41|46.11|12
1722973510000|2024-08-06 19:45:10|46.47|46.17|46.47|46.17|46.48|46.18|46.43|46.13|17
1722973520000|2024-08-06 19:45:20|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|10
1722973530000|2024-08-06 19:45:30|46.48|46.18|46.48|46.18|46.48|46.18|46.46|46.16|9
1722973540000|2024-08-06 19:45:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1722973550000|2024-08-06 19:45:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1722973560000|2024-08-06 19:46:00|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|15
1722973570000|2024-08-06 19:46:10|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|8
1722973580000|2024-08-06 19:46:20|46.46|46.16|46.46|46.16|46.47|46.17|46.43|46.13|16
1722973600000|2024-08-06 19:46:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|6
1722973610000|2024-08-06 19:46:50|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|8
1722973620000|2024-08-06 19:47:00|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|10
1722973630000|2024-08-06 19:47:10|46.4|46.1|46.36|46.06|46.41|46.11|46.36|46.06|5
1722973640000|2024-08-06 19:47:20|46.37|46.07|46.36|46.06|46.39|46.09|46.36|46.06|14
1722973650000|2024-08-06 19:47:30|46.37|46.07|46.37|46.07|46.39|46.09|46.36|46.06|7
1722973660000|2024-08-06 19:47:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1722973670000|2024-08-06 19:47:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1722973680000|2024-08-06 19:48:00|46.34|46.04|46.3|46|46.34|46.04|46.3|46|5
1722973690000|2024-08-06 19:48:10|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|6
1722973700000|2024-08-06 19:48:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722973710000|2024-08-06 19:48:30|46.32|46.02|46.35|46.05|46.35|46.05|46.31|46.01|5
1722973720000|2024-08-06 19:48:40|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|5
1722973730000|2024-08-06 19:48:50|46.32|46.02|46.36|46.06|46.37|46.07|46.32|46.02|10
1722973740000|2024-08-06 19:49:00|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|14
1722973750000|2024-08-06 19:49:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1722973760000|2024-08-06 19:49:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1722973770000|2024-08-06 19:49:30|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|8
1722973780000|2024-08-06 19:49:40|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|6
1722973790000|2024-08-06 19:49:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|9
1722973800000|2024-08-06 19:50:00|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|11
1722973810000|2024-08-06 19:50:10|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|8
1722973820000|2024-08-06 19:50:20|46.36|46.06|46.36|46.06|46.39|46.09|46.35|46.05|17
1722973830000|2024-08-06 19:50:30|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|13
1722973840000|2024-08-06 19:50:40|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|9
1722973850000|2024-08-06 19:50:50|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|5
1722973860000|2024-08-06 19:51:00|46.45|46.15|46.46|46.16|46.47|46.17|46.44|46.14|15
1722973870000|2024-08-06 19:51:10|46.47|46.17|46.43|46.13|46.47|46.17|46.41|46.11|11
1722973880000|2024-08-06 19:51:20|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|7
1722973890000|2024-08-06 19:51:30|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|7
1722973900000|2024-08-06 19:51:40|46.38|46.08|46.38|46.08|46.4|46.1|46.38|46.08|5
1722973910000|2024-08-06 19:51:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|10
1722973920000|2024-08-06 19:52:00|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|10
1722973930000|2024-08-06 19:52:10|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|17
1722973940000|2024-08-06 19:52:20|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|18
1722973950000|2024-08-06 19:52:30|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|7
1722973960000|2024-08-06 19:52:40|46.4|46.1|46.35|46.05|46.41|46.11|46.35|46.05|14
1722973970000|2024-08-06 19:52:50|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|18
1722973980000|2024-08-06 19:53:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|7
1722973990000|2024-08-06 19:53:10|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|10
1722974000000|2024-08-06 19:53:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1722974010000|2024-08-06 19:53:30|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|13
1722974020000|2024-08-06 19:53:40|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|12
1722974030000|2024-08-06 19:53:50|46.36|46.06|46.35|46.05|46.37|46.07|46.34|46.04|18
1722974040000|2024-08-06 19:54:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|15
1722974050000|2024-08-06 19:54:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|6
1722974060000|2024-08-06 19:54:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1722974070000|2024-08-06 19:54:30|46.36|46.06|46.29|45.99|46.37|46.07|46.29|45.99|9
1722974080000|2024-08-06 19:54:40|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|4
1722974090000|2024-08-06 19:54:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1722974100000|2024-08-06 19:55:00|46.27|45.97|46.23|45.93|46.28|45.98|46.22|45.92|13
1722974110000|2024-08-06 19:55:10|46.22|45.92|46.22|45.92|46.24|45.94|46.2|45.9|11
1722974120000|2024-08-06 19:55:20|46.19|45.89|46.18|45.88|46.21|45.91|46.18|45.88|7
1722974130000|2024-08-06 19:55:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1722974140000|2024-08-06 19:55:40|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|7
1722974150000|2024-08-06 19:55:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1722974160000|2024-08-06 19:56:00|46.2|45.9|46.25|45.95|46.26|45.96|46.2|45.9|16
1722974170000|2024-08-06 19:56:10|46.24|45.94|46.2|45.9|46.25|45.95|46.2|45.9|8
1722974180000|2024-08-06 19:56:20|46.21|45.91|46.26|45.96|46.27|45.97|46.21|45.91|8
1722974190000|2024-08-06 19:56:30|46.27|45.97|46.27|45.97|46.28|45.98|46.25|45.95|12
1722974200000|2024-08-06 19:56:40|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|10
1722974210000|2024-08-06 19:56:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|9
1722974220000|2024-08-06 19:57:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|8
1722974230000|2024-08-06 19:57:10|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1722974240000|2024-08-06 19:57:20|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1722974250000|2024-08-06 19:57:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|7
1722974260000|2024-08-06 19:57:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1722974270000|2024-08-06 19:57:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1722974280000|2024-08-06 19:58:00|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|7
1722974290000|2024-08-06 19:58:10|46.3|46|46.35|46.05|46.37|46.07|46.3|46|16
1722974300000|2024-08-06 19:58:20|46.36|46.06|46.34|46.04|46.37|46.07|46.34|46.04|15
1722974310000|2024-08-06 19:58:30|46.36|46.06|46.35|46.05|46.37|46.07|46.34|46.04|11
1722974320000|2024-08-06 19:58:40|46.36|46.06|46.35|46.05|46.36|46.06|46.33|46.03|11
1722974330000|2024-08-06 19:58:50|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|16
1722974340000|2024-08-06 19:59:00|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|12
1722974350000|2024-08-06 19:59:10|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|14
1722974360000|2024-08-06 19:59:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|7
1722974370000|2024-08-06 19:59:30|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|15
1722974380000|2024-08-06 19:59:40|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|15
1722974390000|2024-08-06 19:59:50|46.35|46.05|46.29|45.99|46.35|46.05|46.29|45.99|6
1722974400000|2024-08-06 20:00:00|46.3|46|46.3|46|46.3|46|46.27|45.97|17
1722974410000|2024-08-06 20:00:10|46.31|46.01|46.32|46.02|46.32|46.02|46.29|45.99|15
1722974420000|2024-08-06 20:00:20|46.33|46.03|46.38|46.08|46.39|46.09|46.31|46.01|20
1722974430000|2024-08-06 20:00:30|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|6
1722974440000|2024-08-06 20:00:40|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|9
1722974450000|2024-08-06 20:00:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1722974460000|2024-08-06 20:01:00|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|5
1722974470000|2024-08-06 20:01:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1722974480000|2024-08-06 20:01:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1722974490000|2024-08-06 20:01:30|46.26|45.96|46.25|45.95|46.26|45.96|46.21|45.91|16
1722974500000|2024-08-06 20:01:40|46.24|45.94|46.21|45.91|46.25|45.95|46.2|45.9|16
1722974510000|2024-08-06 20:01:50|46.2|45.9|46.16|45.86|46.21|45.91|46.16|45.86|18
1722974520000|2024-08-06 20:02:00|46.17|45.87|46.12|45.82|46.17|45.87|46.12|45.82|13
1722974530000|2024-08-06 20:02:10|46.1|45.8|46.12|45.82|46.15|45.85|46.09|45.79|6
1722974540000|2024-08-06 20:02:20|46.15|45.85|46.12|45.82|46.17|45.87|46.12|45.82|20
1722974550000|2024-08-06 20:02:30|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|7
1722974560000|2024-08-06 20:02:40|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|8
1722974570000|2024-08-06 20:02:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1722974580000|2024-08-06 20:03:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|11
1722974590000|2024-08-06 20:03:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1722974600000|2024-08-06 20:03:20|46.11|45.81|46.14|45.84|46.14|45.84|46.1|45.8|8
1722974610000|2024-08-06 20:03:30|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|5
1722974620000|2024-08-06 20:03:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1722974630000|2024-08-06 20:03:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1722974640000|2024-08-06 20:04:00|46.11|45.81|46.11|45.81|46.13|45.83|46.1|45.8|12
1722974650000|2024-08-06 20:04:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|13
1722974660000|2024-08-06 20:04:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1722974670000|2024-08-06 20:04:30|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|9
1722974680000|2024-08-06 20:04:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1722974690000|2024-08-06 20:04:50|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|10
1722974700000|2024-08-06 20:05:00|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|12
1722974710000|2024-08-06 20:05:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1722974720000|2024-08-06 20:05:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1722974730000|2024-08-06 20:05:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1722974740000|2024-08-06 20:05:40|46.09|45.79|46.15|45.85|46.15|45.85|46.09|45.79|5
1722974750000|2024-08-06 20:05:50|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|5
1722974760000|2024-08-06 20:06:00|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|12
1722974770000|2024-08-06 20:06:10|46.19|45.89|46.18|45.88|46.19|45.89|46.16|45.86|8
1722974780000|2024-08-06 20:06:20|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|9
1722974790000|2024-08-06 20:06:30|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|7
1722974800000|2024-08-06 20:06:40|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|14
1722974810000|2024-08-06 20:06:50|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|16
1722974820000|2024-08-06 20:07:00|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|14
1722974830000|2024-08-06 20:07:10|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|16
1722974840000|2024-08-06 20:07:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|10
1722974850000|2024-08-06 20:07:30|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|9
1722974860000|2024-08-06 20:07:40|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1722974870000|2024-08-06 20:07:50|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|6
1722974880000|2024-08-06 20:08:00|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1722974890000|2024-08-06 20:08:10|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|8
1722974900000|2024-08-06 20:08:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1722974910000|2024-08-06 20:08:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|14
1722974920000|2024-08-06 20:08:40|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|4
1722974930000|2024-08-06 20:08:50|46.32|46.02|46.3|46|46.33|46.03|46.29|45.99|9
1722974940000|2024-08-06 20:09:00|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|11
1722974950000|2024-08-06 20:09:10|46.3|46|46.31|46.01|46.32|46.02|46.29|45.99|12
1722974960000|2024-08-06 20:09:20|46.32|46.02|46.36|46.06|46.36|46.06|46.31|46.01|11
1722974970000|2024-08-06 20:09:30|46.38|46.08|46.34|46.04|46.39|46.09|46.32|46.02|21
1722974980000|2024-08-06 20:09:40|46.37|46.07|46.33|46.03|46.39|46.09|46.33|46.03|16
1722974990000|2024-08-06 20:09:50|46.34|46.04|46.39|46.09|46.39|46.09|46.34|46.04|13
1722975000000|2024-08-06 20:10:00|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|12
1722975010000|2024-08-06 20:10:10|46.41|46.11|46.41|46.11|46.43|46.13|46.4|46.1|8
1722975020000|2024-08-06 20:10:20|46.42|46.12|46.44|46.14|46.44|46.14|46.4|46.1|9
1722975030000|2024-08-06 20:10:30|46.43|46.13|46.42|46.12|46.44|46.14|46.41|46.11|17
1722975040000|2024-08-06 20:10:40|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|16
1722975050000|2024-08-06 20:10:50|46.42|46.12|46.43|46.13|46.45|46.15|46.41|46.11|23
1722975060000|2024-08-06 20:11:00|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|13
1722975070000|2024-08-06 20:11:10|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|9
1722975080000|2024-08-06 20:11:20|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|17
1722975090000|2024-08-06 20:11:30|46.38|46.08|46.31|46.01|46.39|46.09|46.3|46|14
1722975100000|2024-08-06 20:11:40|46.3|46|46.27|45.97|46.3|46|46.27|45.97|12
1722975110000|2024-08-06 20:11:50|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1722975120000|2024-08-06 20:12:00|46.27|45.97|46.28|45.98|46.28|45.98|46.25|45.95|13
1722975130000|2024-08-06 20:12:10|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|6
1722975140000|2024-08-06 20:12:20|46.25|45.95|46.28|45.98|46.3|46|46.25|45.95|15
1722975150000|2024-08-06 20:12:30|46.29|45.99|46.29|45.99|46.31|46.01|46.28|45.98|19
1722975160000|2024-08-06 20:12:40|46.3|46|46.28|45.98|46.3|46|46.27|45.97|13
1722975170000|2024-08-06 20:12:50|46.29|45.99|46.23|45.93|46.29|45.99|46.23|45.93|16
1722975180000|2024-08-06 20:13:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|10
1722975190000|2024-08-06 20:13:10|46.26|45.96|46.28|45.98|46.3|46|46.23|45.93|20
1722975200000|2024-08-06 20:13:20|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|6
1722975210000|2024-08-06 20:13:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1722975220000|2024-08-06 20:13:40|46.3|46|46.3|46|46.3|46|46.29|45.99|7
1722975230000|2024-08-06 20:13:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722975240000|2024-08-06 20:14:00|46.3|46|46.27|45.97|46.3|46|46.24|45.94|15
1722975250000|2024-08-06 20:14:10|46.28|45.98|46.27|45.97|46.28|45.98|46.24|45.94|14
1722975260000|2024-08-06 20:14:20|46.26|45.96|46.21|45.91|46.28|45.98|46.21|45.91|17
1722975270000|2024-08-06 20:14:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|9
1722975280000|2024-08-06 20:14:40|46.19|45.89|46.11|45.81|46.19|45.89|46.1|45.8|18
1722975290000|2024-08-06 20:14:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|14
1722975300000|2024-08-06 20:15:00|46.1|45.8|46.18|45.88|46.18|45.88|46.1|45.8|15
1722975310000|2024-08-06 20:15:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|14
1722975320000|2024-08-06 20:15:20|46.18|45.88|46.11|45.81|46.18|45.88|46.1|45.8|17
1722975330000|2024-08-06 20:15:30|46.1|45.8|46.08|45.78|46.11|45.81|46.07|45.77|16
1722975340000|2024-08-06 20:15:40|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|20
1722975350000|2024-08-06 20:15:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|12
1722975360000|2024-08-06 20:16:00|46.1|45.8|46.09|45.79|46.12|45.82|46.08|45.78|7
1722975370000|2024-08-06 20:16:10|46.08|45.78|46.07|45.77|46.09|45.79|46.05|45.75|7
1722975380000|2024-08-06 20:16:20|46.08|45.78|46.02|45.72|46.08|45.78|46.02|45.72|20
1722975390000|2024-08-06 20:16:30|46.01|45.71|46.04|45.74|46.08|45.78|46.01|45.71|16
1722975400000|2024-08-06 20:16:40|46.03|45.73|46.02|45.72|46.03|45.73|46|45.7|8
1722975410000|2024-08-06 20:16:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|12
1722975420000|2024-08-06 20:17:00|46.01|45.71|46.08|45.78|46.08|45.78|46.01|45.71|11
1722975430000|2024-08-06 20:17:10|46.1|45.8|46.1|45.8|46.1|45.8|46.06|45.76|21
1722975440000|2024-08-06 20:17:20|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|11
1722975450000|2024-08-06 20:17:30|46.06|45.76|46.08|45.78|46.09|45.79|46.03|45.73|17
1722975460000|2024-08-06 20:17:40|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|16
1722975470000|2024-08-06 20:17:50|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|12
1722975480000|2024-08-06 20:18:00|46.11|45.81|46.18|45.88|46.18|45.88|46.11|45.81|8
1722975490000|2024-08-06 20:18:10|46.15|45.85|46.13|45.83|46.15|45.85|46.12|45.82|7
1722975500000|2024-08-06 20:18:20|46.12|45.82|46.15|45.85|46.15|45.85|46.11|45.81|10
1722975510000|2024-08-06 20:18:30|46.17|45.87|46.12|45.82|46.19|45.89|46.12|45.82|19
1722975520000|2024-08-06 20:18:40|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|7
1722975530000|2024-08-06 20:18:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|16
1722975540000|2024-08-06 20:19:00|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1722975550000|2024-08-06 20:19:10|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1722975560000|2024-08-06 20:19:20|46.14|45.84|46.13|45.83|46.2|45.9|46.12|45.82|16
1722975570000|2024-08-06 20:19:30|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|13
1722975580000|2024-08-06 20:19:40|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|4
1722975590000|2024-08-06 20:19:50|46.23|45.93|46.28|45.98|46.29|45.99|46.23|45.93|18
1722975600000|2024-08-06 20:20:00|46.29|45.99|46.3|46|46.32|46.02|46.28|45.98|14
1722975610000|2024-08-06 20:20:10|46.29|45.99|46.36|46.06|46.36|46.06|46.29|45.99|7
1722975620000|2024-08-06 20:20:20|46.37|46.07|46.39|46.09|46.41|46.11|46.32|46.02|21
1722975630000|2024-08-06 20:20:30|46.38|46.08|46.34|46.04|46.39|46.09|46.33|46.03|22
1722975640000|2024-08-06 20:20:40|46.35|46.05|46.41|46.11|46.41|46.11|46.35|46.05|14
1722975650000|2024-08-06 20:20:50|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|18
1722975660000|2024-08-06 20:21:00|46.37|46.07|46.37|46.07|46.39|46.09|46.34|46.04|15
1722975670000|2024-08-06 20:21:10|46.38|46.08|46.31|46.01|46.38|46.08|46.31|46.01|10
1722975680000|2024-08-06 20:21:20|46.32|46.02|46.29|45.99|46.32|46.02|46.28|45.98|12
1722975690000|2024-08-06 20:21:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|16
1722975700000|2024-08-06 20:21:40|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|8
1722975710000|2024-08-06 20:21:50|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|12
1722975720000|2024-08-06 20:22:00|46.29|45.99|46.22|45.92|46.31|46.01|46.22|45.92|14
1722975730000|2024-08-06 20:22:10|46.23|45.93|46.2|45.9|46.23|45.93|46.19|45.89|9
1722975740000|2024-08-06 20:22:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1722975750000|2024-08-06 20:22:30|46.19|45.89|46.17|45.87|46.2|45.9|46.17|45.87|13
1722975760000|2024-08-06 20:22:40|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|14
1722975770000|2024-08-06 20:22:50|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|7
1722975780000|2024-08-06 20:23:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1722975790000|2024-08-06 20:23:10|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|8
1722975800000|2024-08-06 20:23:20|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|5
1722975810000|2024-08-06 20:23:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1722975830000|2024-08-06 20:23:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1722975840000|2024-08-06 20:24:00|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|7
1722975850000|2024-08-06 20:24:10|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|7
1722975860000|2024-08-06 20:24:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722975870000|2024-08-06 20:24:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1722975880000|2024-08-06 20:24:40|46.25|45.95|46.22|45.92|46.29|45.99|46.22|45.92|12
1722975890000|2024-08-06 20:24:50|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|3
1722975900000|2024-08-06 20:25:00|46.19|45.89|46.12|45.82|46.19|45.89|46.12|45.82|9
1722975910000|2024-08-06 20:25:10|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|5
1722975920000|2024-08-06 20:25:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1722975930000|2024-08-06 20:25:30|46.07|45.77|46.07|45.77|46.08|45.78|46.03|45.73|11
1722975940000|2024-08-06 20:25:40|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|13
1722975950000|2024-08-06 20:25:50|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|8
1722975960000|2024-08-06 20:26:00|46.09|45.79|46.08|45.78|46.11|45.81|46.08|45.78|6
1722975970000|2024-08-06 20:26:10|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1722975980000|2024-08-06 20:26:20|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|7
1722975990000|2024-08-06 20:26:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1722976010000|2024-08-06 20:26:50|46.11|45.81|46.07|45.77|46.12|45.82|46.07|45.77|11
1722976020000|2024-08-06 20:27:00|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|11
1722976030000|2024-08-06 20:27:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1722976040000|2024-08-06 20:27:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|8
1722976050000|2024-08-06 20:27:30|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1722976060000|2024-08-06 20:27:40|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|4
1722976070000|2024-08-06 20:27:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1722976080000|2024-08-06 20:28:00|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|8
1722976090000|2024-08-06 20:28:10|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|10
1722976100000|2024-08-06 20:28:20|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|20
1722976110000|2024-08-06 20:28:30|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|5
1722976120000|2024-08-06 20:28:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|9
1722976130000|2024-08-06 20:28:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|10
1722976140000|2024-08-06 20:29:00|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|7
1722976150000|2024-08-06 20:29:10|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|9
1722976160000|2024-08-06 20:29:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|8
1722976170000|2024-08-06 20:29:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1722976190000|2024-08-06 20:29:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1722976200000|2024-08-06 20:30:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|7
1722976210000|2024-08-06 20:30:10|46.22|45.92|46.27|45.97|46.27|45.97|46.21|45.91|10
1722976220000|2024-08-06 20:30:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1722976230000|2024-08-06 20:30:30|46.25|45.95|46.21|45.91|46.25|45.95|46.21|45.91|15
1722976240000|2024-08-06 20:30:40|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|11
1722976250000|2024-08-06 20:30:50|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|13
1722976260000|2024-08-06 20:31:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|15
1722976270000|2024-08-06 20:31:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|14
1722976280000|2024-08-06 20:31:20|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|19
1722976290000|2024-08-06 20:31:30|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|10
1722976300000|2024-08-06 20:31:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|8
1722976310000|2024-08-06 20:31:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1722976320000|2024-08-06 20:32:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|7
1722976330000|2024-08-06 20:32:10|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|12
1722976340000|2024-08-06 20:32:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1722976350000|2024-08-06 20:32:30|46.21|45.91|46.21|45.91|46.25|45.95|46.21|45.91|10
1722976360000|2024-08-06 20:32:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|7
1722976370000|2024-08-06 20:32:50|46.23|45.93|46.27|45.97|46.27|45.97|46.23|45.93|14
1722976380000|2024-08-06 20:33:00|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|8
1722976390000|2024-08-06 20:33:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1722976400000|2024-08-06 20:33:20|46.27|45.97|46.28|45.98|46.3|46|46.27|45.97|14
1722976410000|2024-08-06 20:33:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|14
1722976420000|2024-08-06 20:33:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|6
1722976430000|2024-08-06 20:33:50|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|7
1722976440000|2024-08-06 20:34:00|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|17
1722976450000|2024-08-06 20:34:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|9
1722976460000|2024-08-06 20:34:20|46.29|45.99|46.3|46|46.3|46|46.28|45.98|13
1722976470000|2024-08-06 20:34:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1722976480000|2024-08-06 20:34:40|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|9
1722976490000|2024-08-06 20:34:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|13
1722976500000|2024-08-06 20:35:00|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|13
1722976510000|2024-08-06 20:35:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1722976520000|2024-08-06 20:35:20|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|13
1722976530000|2024-08-06 20:35:30|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|13
1722976540000|2024-08-06 20:35:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1722976550000|2024-08-06 20:35:50|46.28|45.98|46.3|46|46.31|46.01|46.27|45.97|10
1722976560000|2024-08-06 20:36:00|46.31|46.01|46.32|46.02|46.32|46.02|46.29|45.99|22
1722976570000|2024-08-06 20:36:10|46.31|46.01|46.29|45.99|46.32|46.02|46.28|45.98|19
1722976580000|2024-08-06 20:36:20|46.3|46|46.31|46.01|46.31|46.01|46.28|45.98|11
1722976590000|2024-08-06 20:36:30|46.3|46|46.34|46.04|46.34|46.04|46.29|45.99|12
1722976600000|2024-08-06 20:36:40|46.33|46.03|46.39|46.09|46.4|46.1|46.33|46.03|11
1722976610000|2024-08-06 20:36:50|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|10
1722976620000|2024-08-06 20:37:00|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|8
1722976630000|2024-08-06 20:37:10|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|12
1722976640000|2024-08-06 20:37:20|46.43|46.13|46.39|46.09|46.43|46.13|46.38|46.08|17
1722976650000|2024-08-06 20:37:30|46.4|46.1|46.41|46.11|46.42|46.12|46.39|46.09|12
1722976660000|2024-08-06 20:37:40|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|7
1722976670000|2024-08-06 20:37:50|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1722976680000|2024-08-06 20:38:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|13
1722976690000|2024-08-06 20:38:10|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|7
1722976700000|2024-08-06 20:38:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1722976710000|2024-08-06 20:38:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1722976720000|2024-08-06 20:38:40|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|4
1722976730000|2024-08-06 20:38:50|46.44|46.14|46.47|46.17|46.49|46.19|46.44|46.14|6
1722976740000|2024-08-06 20:39:00|46.48|46.18|46.41|46.11|46.49|46.19|46.41|46.11|17
1722976750000|2024-08-06 20:39:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1722976760000|2024-08-06 20:39:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1722976770000|2024-08-06 20:39:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1722976780000|2024-08-06 20:39:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1722976790000|2024-08-06 20:39:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|9
1722976800000|2024-08-06 20:40:00|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|6
1722976810000|2024-08-06 20:40:10|46.48|46.18|46.48|46.18|46.48|46.18|46.46|46.16|14
1722976820000|2024-08-06 20:40:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|12
1722976830000|2024-08-06 20:40:30|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1722976840000|2024-08-06 20:40:40|46.48|46.18|46.41|46.11|46.48|46.18|46.41|46.11|11
1722976850000|2024-08-06 20:40:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1722976880000|2024-08-06 20:41:20|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|3
1722976890000|2024-08-06 20:41:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|12
1722976900000|2024-08-06 20:41:40|46.48|46.18|46.44|46.14|46.48|46.18|46.44|46.14|12
1722976910000|2024-08-06 20:41:50|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|7
1722976920000|2024-08-06 20:42:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1722976930000|2024-08-06 20:42:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1722976940000|2024-08-06 20:42:20|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|8
1722976950000|2024-08-06 20:42:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1722976960000|2024-08-06 20:42:40|46.39|46.09|46.37|46.07|46.4|46.1|46.37|46.07|9
1722976970000|2024-08-06 20:42:50|46.38|46.08|46.32|46.02|46.38|46.08|46.31|46.01|11
1722976980000|2024-08-06 20:43:00|46.36|46.06|46.37|46.07|46.39|46.09|46.33|46.03|13
1722976990000|2024-08-06 20:43:10|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|9
1722977000000|2024-08-06 20:43:20|46.37|46.07|46.37|46.07|46.39|46.09|46.36|46.06|11
1722977010000|2024-08-06 20:43:30|46.36|46.06|46.3|46|46.36|46.06|46.3|46|17
1722977020000|2024-08-06 20:43:40|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|5
1722977030000|2024-08-06 20:43:50|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|10
1722977040000|2024-08-06 20:44:00|46.28|45.98|46.19|45.89|46.28|45.98|46.19|45.89|15
1722977050000|2024-08-06 20:44:10|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|13
1722977060000|2024-08-06 20:44:20|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|16
1722977070000|2024-08-06 20:44:30|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|12
1722977080000|2024-08-06 20:44:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|13
1722977090000|2024-08-06 20:44:50|46.15|45.85|46.15|45.85|46.17|45.87|46.15|45.85|7
1722977100000|2024-08-06 20:45:00|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|7
1722977110000|2024-08-06 20:45:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|6
1722977120000|2024-08-06 20:45:20|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|8
1722977130000|2024-08-06 20:45:30|46.17|45.87|46.15|45.85|46.18|45.88|46.15|45.85|13
1722977140000|2024-08-06 20:45:40|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|12
1722977150000|2024-08-06 20:45:50|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1722977160000|2024-08-06 20:46:00|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|11
1722977170000|2024-08-06 20:46:10|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|16
1722977180000|2024-08-06 20:46:20|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1722977190000|2024-08-06 20:46:30|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|13
1722977200000|2024-08-06 20:46:40|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|10
1722977210000|2024-08-06 20:46:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|10
1722977220000|2024-08-06 20:47:00|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|4
1722977230000|2024-08-06 20:47:10|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1722977240000|2024-08-06 20:47:20|46.21|45.91|46.18|45.88|46.22|45.92|46.18|45.88|14
1722977250000|2024-08-06 20:47:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|11
1722977260000|2024-08-06 20:47:40|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|10
1722977270000|2024-08-06 20:47:50|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|8
1722977280000|2024-08-06 20:48:00|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|12
1722977290000|2024-08-06 20:48:10|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|15
1722977300000|2024-08-06 20:48:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1722977310000|2024-08-06 20:48:30|46.15|45.85|46.17|45.87|46.19|45.89|46.15|45.85|8
1722977320000|2024-08-06 20:48:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|9
1722977330000|2024-08-06 20:48:50|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|10
1722977340000|2024-08-06 20:49:00|46.21|45.91|46.2|45.9|46.21|45.91|46.18|45.88|12
1722977350000|2024-08-06 20:49:10|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|7
1722977360000|2024-08-06 20:49:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|14
1722977370000|2024-08-06 20:49:30|46.18|45.88|46.16|45.86|46.19|45.89|46.15|45.85|17
1722977380000|2024-08-06 20:49:40|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|10
1722977390000|2024-08-06 20:49:50|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|17
1722977400000|2024-08-06 20:50:00|46.18|45.88|46.16|45.86|46.18|45.88|46.14|45.84|17
1722977410000|2024-08-06 20:50:10|46.15|45.85|46.16|45.86|46.16|45.86|46.11|45.81|17
1722977420000|2024-08-06 20:50:20|46.17|45.87|46.16|45.86|46.17|45.87|46.12|45.82|13
1722977430000|2024-08-06 20:50:30|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|12
1722977440000|2024-08-06 20:50:40|46.19|45.89|46.24|45.94|46.26|45.96|46.18|45.88|15
1722977450000|2024-08-06 20:50:50|46.26|45.96|46.26|45.96|46.26|45.96|46.22|45.92|21
1722977460000|2024-08-06 20:51:00|46.25|45.95|46.26|45.96|46.26|45.96|46.23|45.93|15
1722977470000|2024-08-06 20:51:10|46.25|45.95|46.19|45.89|46.25|45.95|46.19|45.89|13
1722977480000|2024-08-06 20:51:20|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|6
1722977490000|2024-08-06 20:51:30|46.23|45.93|46.21|45.91|46.24|45.94|46.21|45.91|7
1722977500000|2024-08-06 20:51:40|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|5
1722977510000|2024-08-06 20:51:50|46.17|45.87|46.17|45.87|46.2|45.9|46.15|45.85|14
1722977520000|2024-08-06 20:52:00|46.18|45.88|46.19|45.89|46.19|45.89|46.15|45.85|10
1722977530000|2024-08-06 20:52:10|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|15
1722977540000|2024-08-06 20:52:20|46.17|45.87|46.2|45.9|46.21|45.91|46.16|45.86|21
1722977550000|2024-08-06 20:52:30|46.21|45.91|46.17|45.87|46.21|45.91|46.17|45.87|13
1722977560000|2024-08-06 20:52:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|12
1722977570000|2024-08-06 20:52:50|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|10
1722977580000|2024-08-06 20:53:00|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|10
1722977590000|2024-08-06 20:53:10|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|17
1722977600000|2024-08-06 20:53:20|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|19
1722977610000|2024-08-06 20:53:30|46.18|45.88|46.18|45.88|46.2|45.9|46.17|45.87|15
1722977620000|2024-08-06 20:53:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|7
1722977630000|2024-08-06 20:53:50|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|6
1722977640000|2024-08-06 20:54:00|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|6
1722977650000|2024-08-06 20:54:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1722977660000|2024-08-06 20:54:20|46.23|45.93|46.26|45.96|46.26|45.96|46.22|45.92|15
1722977670000|2024-08-06 20:54:30|46.25|45.95|46.23|45.93|46.26|45.96|46.22|45.92|11
1722977680000|2024-08-06 20:54:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1722977690000|2024-08-06 20:54:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1722977700000|2024-08-06 20:55:00|46.25|45.95|46.25|45.95|46.26|45.96|46.23|45.93|10
1722977710000|2024-08-06 20:55:10|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|7
1722977720000|2024-08-06 20:55:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|6
1722977730000|2024-08-06 20:55:30|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1722977740000|2024-08-06 20:55:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1722977750000|2024-08-06 20:55:50|46.25|45.95|46.23|45.93|46.26|45.96|46.22|45.92|9
1722977760000|2024-08-06 20:56:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1722977770000|2024-08-06 20:56:10|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|5
1722977780000|2024-08-06 20:56:20|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|9
1722977790000|2024-08-06 20:56:30|46.26|45.96|46.29|45.99|46.3|46|46.26|45.96|10
1722977800000|2024-08-06 20:56:40|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|10
1722977810000|2024-08-06 20:56:50|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|11
1722977820000|2024-08-06 20:57:00|46.32|46.02|46.37|46.07|46.37|46.07|46.31|46.01|16
1722977830000|2024-08-06 20:57:10|46.36|46.06|46.42|46.12|46.42|46.12|46.36|46.06|12
1722977840000|2024-08-06 20:57:20|46.43|46.13|46.43|46.13|46.43|46.13|46.41|46.11|7
1722977850000|2024-08-06 20:57:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1722977860000|2024-08-06 20:57:40|46.44|46.14|46.43|46.13|46.46|46.16|46.43|46.13|9
1722977880000|2024-08-06 20:58:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1722977890000|2024-08-06 20:58:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1722977900000|2024-08-06 20:58:20|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1722977910000|2024-08-06 20:58:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1722977920000|2024-08-06 20:58:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1722977930000|2024-08-06 20:58:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1722977940000|2024-08-06 20:59:00|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|7
1722977950000|2024-08-06 20:59:10|46.42|46.12|46.43|46.13|46.43|46.13|46.4|46.1|10
1722977970000|2024-08-06 20:59:30|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|4
1722977980000|2024-08-06 20:59:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|6
1722977990000|2024-08-06 20:59:50|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|8
1722978000000|2024-08-06 21:00:00|46.44|46.14|46.44|46.14|46.46|46.16|46.44|46.14|10
1722978010000|2024-08-06 21:00:10|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|10
1722978020000|2024-08-06 21:00:20|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|6
1722978030000|2024-08-06 21:00:30|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|4
1722978040000|2024-08-06 21:00:40|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1722978050000|2024-08-06 21:00:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1722978060000|2024-08-06 21:01:00|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|6
1722978070000|2024-08-06 21:01:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1722978080000|2024-08-06 21:01:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1722978090000|2024-08-06 21:01:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1722978100000|2024-08-06 21:01:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1722978110000|2024-08-06 21:01:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722978120000|2024-08-06 21:02:00|46.43|46.13|46.38|46.08|46.43|46.13|46.36|46.06|19
1722978130000|2024-08-06 21:02:10|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|10
1722978140000|2024-08-06 21:02:20|46.37|46.07|46.4|46.1|46.42|46.12|46.37|46.07|13
1722978150000|2024-08-06 21:02:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1722978160000|2024-08-06 21:02:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1722978170000|2024-08-06 21:02:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|5
1722978180000|2024-08-06 21:03:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722978190000|2024-08-06 21:03:10|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1722978200000|2024-08-06 21:03:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1722978220000|2024-08-06 21:03:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1722978230000|2024-08-06 21:03:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1722978240000|2024-08-06 21:04:00|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|6
1722978250000|2024-08-06 21:04:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|5
1722978260000|2024-08-06 21:04:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1722978270000|2024-08-06 21:04:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1722978280000|2024-08-06 21:04:40|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|8
1722978290000|2024-08-06 21:04:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1722978300000|2024-08-06 21:05:00|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|6
1722978310000|2024-08-06 21:05:10|46.49|46.19|46.43|46.13|46.49|46.19|46.43|46.13|7
1722978320000|2024-08-06 21:05:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1722978330000|2024-08-06 21:05:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1722978340000|2024-08-06 21:05:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1722978350000|2024-08-06 21:05:50|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|5
1722978360000|2024-08-06 21:06:00|46.42|46.12|46.39|46.09|46.42|46.12|46.39|46.09|10
1722978370000|2024-08-06 21:06:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1722978380000|2024-08-06 21:06:20|46.39|46.09|46.35|46.05|46.4|46.1|46.35|46.05|6
1722978390000|2024-08-06 21:06:30|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|7
1722978400000|2024-08-06 21:06:40|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|13
1722978410000|2024-08-06 21:06:50|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|4
1722978420000|2024-08-06 21:07:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1722978430000|2024-08-06 21:07:10|46.32|46.02|46.29|45.99|46.33|46.03|46.29|45.99|10
1722978440000|2024-08-06 21:07:20|46.28|45.98|46.25|45.95|46.29|45.99|46.25|45.95|9
1722978450000|2024-08-06 21:07:30|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|17
1722978460000|2024-08-06 21:07:40|46.23|45.93|46.19|45.89|46.23|45.93|46.19|45.89|4
1722978470000|2024-08-06 21:07:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|5
1722978480000|2024-08-06 21:08:00|46.19|45.89|46.15|45.85|46.19|45.89|46.14|45.84|11
1722978490000|2024-08-06 21:08:10|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|10
1722978500000|2024-08-06 21:08:20|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|11
1722978510000|2024-08-06 21:08:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1722978520000|2024-08-06 21:08:40|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|6
1722978530000|2024-08-06 21:08:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1722978540000|2024-08-06 21:09:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|6
1722978550000|2024-08-06 21:09:10|46.25|45.95|46.24|45.94|46.27|45.97|46.24|45.94|8
1722978560000|2024-08-06 21:09:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722978570000|2024-08-06 21:09:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|9
1722978580000|2024-08-06 21:09:40|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|4
1722978590000|2024-08-06 21:09:50|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1722978600000|2024-08-06 21:10:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1722978610000|2024-08-06 21:10:10|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|6
1722978620000|2024-08-06 21:10:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1722978630000|2024-08-06 21:10:30|46.24|45.94|46.21|45.91|46.25|45.95|46.21|45.91|6
1722978640000|2024-08-06 21:10:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1722978650000|2024-08-06 21:10:50|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|11
1722978660000|2024-08-06 21:11:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1722978670000|2024-08-06 21:11:10|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|9
1722978680000|2024-08-06 21:11:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1722978690000|2024-08-06 21:11:30|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|8
1722978700000|2024-08-06 21:11:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1722978710000|2024-08-06 21:11:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1722978720000|2024-08-06 21:12:00|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1722978730000|2024-08-06 21:12:10|46.21|45.91|46.24|45.94|46.25|45.95|46.21|45.91|8
1722978740000|2024-08-06 21:12:20|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|6
1722978750000|2024-08-06 21:12:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|6
1722978760000|2024-08-06 21:12:40|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|9
1722978770000|2024-08-06 21:12:50|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|5
1722978780000|2024-08-06 21:13:00|46.29|45.99|46.24|45.94|46.3|46|46.24|45.94|10
1722978790000|2024-08-06 21:13:10|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|9
1722978800000|2024-08-06 21:13:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1722978810000|2024-08-06 21:13:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1722978820000|2024-08-06 21:13:40|46.24|45.94|46.23|45.93|46.24|45.94|46.21|45.91|8
1722978830000|2024-08-06 21:13:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|9
1722978840000|2024-08-06 21:14:00|46.25|45.95|46.29|45.99|46.29|45.99|46.23|45.93|12
1722978850000|2024-08-06 21:14:10|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|4
1722978860000|2024-08-06 21:14:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|6
1722978870000|2024-08-06 21:14:30|46.26|45.96|46.29|45.99|46.3|46|46.26|45.96|8
1722978880000|2024-08-06 21:14:40|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1722978890000|2024-08-06 21:14:50|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|7
1722978900000|2024-08-06 21:15:00|46.32|46.02|46.38|46.08|46.38|46.08|46.32|46.02|6
1722978910000|2024-08-06 21:15:10|46.37|46.07|46.31|46.01|46.37|46.07|46.31|46.01|9
1722978920000|2024-08-06 21:15:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|7
1722978930000|2024-08-06 21:15:30|46.31|46.01|46.24|45.94|46.31|46.01|46.23|45.93|9
1722978940000|2024-08-06 21:15:40|46.25|45.95|46.25|45.95|46.28|45.98|46.24|45.94|11
1722978950000|2024-08-06 21:15:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1722978960000|2024-08-06 21:16:00|46.22|45.92|46.28|45.98|46.29|45.99|46.22|45.92|13
1722978970000|2024-08-06 21:16:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|9
1722978980000|2024-08-06 21:16:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1722978990000|2024-08-06 21:16:30|46.28|45.98|46.23|45.93|46.28|45.98|46.23|45.93|7
1722979000000|2024-08-06 21:16:40|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|5
1722979010000|2024-08-06 21:16:50|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1722979020000|2024-08-06 21:17:00|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|7
1722979030000|2024-08-06 21:17:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722979040000|2024-08-06 21:17:20|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|7
1722979050000|2024-08-06 21:17:30|46.27|45.97|46.26|45.96|46.27|45.97|46.24|45.94|7
1722979060000|2024-08-06 21:17:40|46.27|45.97|46.26|45.96|46.29|45.99|46.24|45.94|11
1722979070000|2024-08-06 21:17:50|46.27|45.97|46.26|45.96|46.28|45.98|46.25|45.95|10
1722979080000|2024-08-06 21:18:00|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|10
1722979090000|2024-08-06 21:18:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722979100000|2024-08-06 21:18:20|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|7
1722979110000|2024-08-06 21:18:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1722979120000|2024-08-06 21:18:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1722979130000|2024-08-06 21:18:50|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|6
1722979140000|2024-08-06 21:19:00|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|9
1722979150000|2024-08-06 21:19:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1722979160000|2024-08-06 21:19:20|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|6
1722979170000|2024-08-06 21:19:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1722979180000|2024-08-06 21:19:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1722979190000|2024-08-06 21:19:50|46.32|46.02|46.34|46.04|46.37|46.07|46.31|46.01|9
1722979200000|2024-08-06 21:20:00|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|8
1722979210000|2024-08-06 21:20:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1722979220000|2024-08-06 21:20:20|46.3|46|46.28|45.98|46.3|46|46.28|45.98|5
1722979240000|2024-08-06 21:20:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1722979250000|2024-08-06 21:20:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1722979260000|2024-08-06 21:21:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722979270000|2024-08-06 21:21:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|6
1722979280000|2024-08-06 21:21:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1722979290000|2024-08-06 21:21:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1722979300000|2024-08-06 21:21:40|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1722979310000|2024-08-06 21:21:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1722979320000|2024-08-06 21:22:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1722979350000|2024-08-06 21:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1722979360000|2024-08-06 21:22:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1722979370000|2024-08-06 21:22:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1722979380000|2024-08-06 21:23:00|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|4
1722979390000|2024-08-06 21:23:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1722979400000|2024-08-06 21:23:20|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|5
1722979430000|2024-08-06 21:23:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1722979440000|2024-08-06 21:24:00|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1722979450000|2024-08-06 21:24:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1722979460000|2024-08-06 21:24:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1722979470000|2024-08-06 21:24:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722979480000|2024-08-06 21:24:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722979500000|2024-08-06 21:25:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1722979520000|2024-08-06 21:25:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1722979530000|2024-08-06 21:25:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1722979540000|2024-08-06 21:25:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1722979560000|2024-08-06 21:26:00|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1722979570000|2024-08-06 21:26:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1722979580000|2024-08-06 21:26:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1722979590000|2024-08-06 21:26:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1722979620000|2024-08-06 21:27:00|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|6
1722979630000|2024-08-06 21:27:10|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|5
1722979640000|2024-08-06 21:27:20|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|4
1722979650000|2024-08-06 21:27:30|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|4
1722979660000|2024-08-06 21:27:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1722979670000|2024-08-06 21:27:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1722979690000|2024-08-06 21:28:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722979710000|2024-08-06 21:28:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1722979720000|2024-08-06 21:28:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1722979730000|2024-08-06 21:28:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1722979750000|2024-08-06 21:29:10|46.37|46.07|46.34|46.04|46.38|46.08|46.33|46.03|8
1722979770000|2024-08-06 21:29:30|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|6
1722979800000|2024-08-06 21:30:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1722979810000|2024-08-06 21:30:10|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1722979820000|2024-08-06 21:30:20|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|9
1722979830000|2024-08-06 21:30:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1722979840000|2024-08-06 21:30:40|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|7
1722979860000|2024-08-06 21:31:00|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|7
1722979870000|2024-08-06 21:31:10|46.34|46.04|46.39|46.09|46.39|46.09|46.34|46.04|7
1722979880000|2024-08-06 21:31:20|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|5
1722979890000|2024-08-06 21:31:30|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1722979900000|2024-08-06 21:31:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722979910000|2024-08-06 21:31:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1722979920000|2024-08-06 21:32:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722979930000|2024-08-06 21:32:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1722979940000|2024-08-06 21:32:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1722979960000|2024-08-06 21:32:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1722979970000|2024-08-06 21:32:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1722979980000|2024-08-06 21:33:00|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|7
1722979990000|2024-08-06 21:33:10|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1722980010000|2024-08-06 21:33:30|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|3
1722980020000|2024-08-06 21:33:40|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1722980030000|2024-08-06 21:33:50|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|4
1722980040000|2024-08-06 21:34:00|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1722980050000|2024-08-06 21:34:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1722980060000|2024-08-06 21:34:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1722980080000|2024-08-06 21:34:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1722980100000|2024-08-06 21:35:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1722980140000|2024-08-06 21:35:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1722980150000|2024-08-06 21:35:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1722980170000|2024-08-06 21:36:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1722980180000|2024-08-06 21:36:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722980190000|2024-08-06 21:36:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1722980200000|2024-08-06 21:36:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1722980220000|2024-08-06 21:37:00|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|5
1722980230000|2024-08-06 21:37:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1722980270000|2024-08-06 21:37:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1722980280000|2024-08-06 21:38:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|3
1722980290000|2024-08-06 21:38:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1722980300000|2024-08-06 21:38:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1722980310000|2024-08-06 21:38:30|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|10
1722980320000|2024-08-06 21:38:40|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|8
1722980330000|2024-08-06 21:38:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1722980340000|2024-08-06 21:39:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1722980350000|2024-08-06 21:39:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1722980360000|2024-08-06 21:39:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1722980400000|2024-08-06 21:40:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1722980430000|2024-08-06 21:40:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1722980450000|2024-08-06 21:40:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1722980500000|2024-08-06 21:41:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1722980510000|2024-08-06 21:41:50|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1722980520000|2024-08-06 21:42:00|46.3|46|46.3|46|46.3|46|46.29|45.99|21
1722980530000|2024-08-06 21:42:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1722980540000|2024-08-06 21:42:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722980560000|2024-08-06 21:42:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|10
1722980570000|2024-08-06 21:42:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722980620000|2024-08-06 21:43:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1722980700000|2024-08-06 21:45:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1722980710000|2024-08-06 21:45:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1722980720000|2024-08-06 21:45:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1722980730000|2024-08-06 21:45:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1722980750000|2024-08-06 21:45:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1722980760000|2024-08-06 21:46:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1722980770000|2024-08-06 21:46:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1722980800000|2024-08-06 21:46:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1722980810000|2024-08-06 21:46:50|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1722980820000|2024-08-06 21:47:00|46.32|46.02|46.3|46|46.32|46.02|46.3|46|10
1722980830000|2024-08-06 21:47:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1722980880000|2024-08-06 21:48:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1722980900000|2024-08-06 21:48:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1722980910000|2024-08-06 21:48:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|6
1722980990000|2024-08-06 21:49:50|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|8
1722981000000|2024-08-06 21:50:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|7
1722981010000|2024-08-06 21:50:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|7
1722981020000|2024-08-06 21:50:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1722981030000|2024-08-06 21:50:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1722981040000|2024-08-06 21:50:40|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|9
1722981060000|2024-08-06 21:51:00|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|5
1722981090000|2024-08-06 21:51:30|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|4
1722981100000|2024-08-06 21:51:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|7
1722981110000|2024-08-06 21:51:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|10
1722981120000|2024-08-06 21:52:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1722981170000|2024-08-06 21:52:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|5
1722981180000|2024-08-06 21:53:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1722981190000|2024-08-06 21:53:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1722981210000|2024-08-06 21:53:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1722981220000|2024-08-06 21:53:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1722981230000|2024-08-06 21:53:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1722981240000|2024-08-06 21:54:00|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|4
1722981250000|2024-08-06 21:54:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1722981260000|2024-08-06 21:54:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1722981270000|2024-08-06 21:54:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1722981280000|2024-08-06 21:54:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1722981310000|2024-08-06 21:55:10|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1722981370000|2024-08-06 21:56:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1722981380000|2024-08-06 21:56:20|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|3
1722981390000|2024-08-06 21:56:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1722981400000|2024-08-06 21:56:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1722981420000|2024-08-06 21:57:00|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1722981500000|2024-08-06 21:58:20|46.52|46.22|46.44|46.14|46.52|46.22|46.43|46.13|8
1722981510000|2024-08-06 21:58:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1722981520000|2024-08-06 21:58:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1722981530000|2024-08-06 21:58:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722981540000|2024-08-06 21:59:00|46.42|46.12|46.5|46.2|46.5|46.2|46.42|46.12|8
1722981550000|2024-08-06 21:59:10|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|12
1722981560000|2024-08-06 21:59:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1722981570000|2024-08-06 21:59:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1722981580000|2024-08-06 21:59:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1722981590000|2024-08-06 21:59:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1722981600000|2024-08-06 22:00:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1722981610000|2024-08-06 22:00:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|7
1722981620000|2024-08-06 22:00:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1722981630000|2024-08-06 22:00:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1722981640000|2024-08-06 22:00:40|46.49|46.19|46.43|46.13|46.49|46.19|46.43|46.13|5
1722981650000|2024-08-06 22:00:50|46.42|46.12|46.5|46.2|46.5|46.2|46.42|46.12|15
1722981660000|2024-08-06 22:01:00|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|8
1722981670000|2024-08-06 22:01:10|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|12
1722981680000|2024-08-06 22:01:20|46.48|46.18|46.52|46.22|46.52|46.22|46.47|46.17|9
1722981700000|2024-08-06 22:01:40|46.53|46.23|46.59|46.29|46.59|46.29|46.53|46.23|9
1722981710000|2024-08-06 22:01:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1722981720000|2024-08-06 22:02:00|46.6|46.3|46.59|46.29|46.62|46.32|46.59|46.29|6
1722981730000|2024-08-06 22:02:10|46.61|46.31|46.67|46.37|46.67|46.37|46.6|46.3|15
1722981740000|2024-08-06 22:02:20|46.66|46.36|46.67|46.37|46.69|46.39|46.65|46.35|12
1722981750000|2024-08-06 22:02:30|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|5
1722981760000|2024-08-06 22:02:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1722981770000|2024-08-06 22:02:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1722981780000|2024-08-06 22:03:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1722981790000|2024-08-06 22:03:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1722981800000|2024-08-06 22:03:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1722981810000|2024-08-06 22:03:30|46.64|46.34|46.7|46.4|46.7|46.4|46.64|46.34|13
1722981820000|2024-08-06 22:03:40|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|8
1722981830000|2024-08-06 22:03:50|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|12
1722981840000|2024-08-06 22:04:00|46.7|46.4|46.69|46.39|46.73|46.43|46.69|46.39|11
1722981850000|2024-08-06 22:04:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1722981860000|2024-08-06 22:04:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|11
1722981870000|2024-08-06 22:04:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|9
1722981880000|2024-08-06 22:04:40|46.71|46.41|46.73|46.43|46.81|46.51|46.71|46.41|11
1722981890000|2024-08-06 22:04:50|46.74|46.44|46.74|46.44|46.79|46.49|46.74|46.44|9
1722981900000|2024-08-06 22:05:00|46.75|46.45|46.75|46.45|46.79|46.49|46.74|46.44|14
1722981910000|2024-08-06 22:05:10|46.78|46.48|46.78|46.48|46.8|46.5|46.77|46.47|5
1722981920000|2024-08-06 22:05:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|8
1722981930000|2024-08-06 22:05:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|10
1722981940000|2024-08-06 22:05:40|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|9
1722981950000|2024-08-06 22:05:50|46.77|46.47|46.78|46.48|46.79|46.49|46.76|46.46|20
1722981960000|2024-08-06 22:06:00|46.77|46.47|46.73|46.43|46.78|46.48|46.72|46.42|11
1722981970000|2024-08-06 22:06:10|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1722981980000|2024-08-06 22:06:20|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1722981990000|2024-08-06 22:06:30|46.69|46.39|46.68|46.38|46.7|46.4|46.66|46.36|12
1722982000000|2024-08-06 22:06:40|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|11
1722982010000|2024-08-06 22:06:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|10
1722982020000|2024-08-06 22:07:00|46.7|46.4|46.69|46.39|46.71|46.41|46.67|46.37|10
1722982030000|2024-08-06 22:07:10|46.68|46.38|46.7|46.4|46.71|46.41|46.68|46.38|9
1722982040000|2024-08-06 22:07:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1722982050000|2024-08-06 22:07:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1722982060000|2024-08-06 22:07:40|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|7
1722982070000|2024-08-06 22:07:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1722982080000|2024-08-06 22:08:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1722982090000|2024-08-06 22:08:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1722982100000|2024-08-06 22:08:20|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|4
1722982110000|2024-08-06 22:08:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1722982120000|2024-08-06 22:08:40|46.81|46.51|46.79|46.49|46.82|46.52|46.78|46.48|11
1722982130000|2024-08-06 22:08:50|46.8|46.5|46.8|46.5|46.8|46.5|46.78|46.48|9
1722982140000|2024-08-06 22:09:00|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|8
1722982150000|2024-08-06 22:09:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|10
1722982160000|2024-08-06 22:09:20|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|6
1722982170000|2024-08-06 22:09:30|46.85|46.55|46.84|46.54|46.85|46.55|46.82|46.52|8
1722982180000|2024-08-06 22:09:40|46.83|46.53|46.88|46.58|46.9|46.6|46.82|46.52|12
1722982190000|2024-08-06 22:09:50|46.85|46.55|46.83|46.53|46.9|46.6|46.83|46.53|8
1722982200000|2024-08-06 22:10:00|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1722982210000|2024-08-06 22:10:10|46.83|46.53|46.82|46.52|46.83|46.53|46.8|46.5|8
1722982220000|2024-08-06 22:10:20|46.81|46.51|46.88|46.58|46.88|46.58|46.81|46.51|6
1722982230000|2024-08-06 22:10:30|46.89|46.59|46.84|46.54|46.9|46.6|46.83|46.53|13
1722982240000|2024-08-06 22:10:40|46.88|46.58|46.83|46.53|46.88|46.58|46.82|46.52|7
1722982250000|2024-08-06 22:10:50|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|8
1722982260000|2024-08-06 22:11:00|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|8
1722982280000|2024-08-06 22:11:20|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|10
1722982290000|2024-08-06 22:11:30|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1722982300000|2024-08-06 22:11:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1722982310000|2024-08-06 22:11:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1722982320000|2024-08-06 22:12:00|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|11
1722982330000|2024-08-06 22:12:10|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|9
1722982340000|2024-08-06 22:12:20|46.73|46.43|46.77|46.47|46.8|46.5|46.73|46.43|20
1722982350000|2024-08-06 22:12:30|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|12
1722982360000|2024-08-06 22:12:40|46.75|46.45|46.74|46.44|46.78|46.48|46.73|46.43|15
1722982370000|2024-08-06 22:12:50|46.77|46.47|46.78|46.48|46.78|46.48|46.75|46.45|10
1722982380000|2024-08-06 22:13:00|46.76|46.46|46.77|46.47|46.79|46.49|46.76|46.46|16
1722982390000|2024-08-06 22:13:10|46.76|46.46|46.74|46.44|46.77|46.47|46.73|46.43|8
1722982400000|2024-08-06 22:13:20|46.73|46.43|46.7|46.4|46.74|46.44|46.7|46.4|12
1722982410000|2024-08-06 22:13:30|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|5
1722982430000|2024-08-06 22:13:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1722982440000|2024-08-06 22:14:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1722982450000|2024-08-06 22:14:10|46.74|46.44|46.78|46.48|46.79|46.49|46.74|46.44|13
1722982460000|2024-08-06 22:14:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1722982470000|2024-08-06 22:14:30|46.77|46.47|46.73|46.43|46.78|46.48|46.73|46.43|8
1722982480000|2024-08-06 22:14:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1722982490000|2024-08-06 22:14:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1722982500000|2024-08-06 22:15:00|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1722982510000|2024-08-06 22:15:10|46.73|46.43|46.73|46.43|46.78|46.48|46.72|46.42|10
1722982520000|2024-08-06 22:15:20|46.74|46.44|46.76|46.46|46.78|46.48|46.74|46.44|12
1722982530000|2024-08-06 22:15:30|46.78|46.48|46.77|46.47|46.78|46.48|46.74|46.44|11
1722982540000|2024-08-06 22:15:40|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|11
1722982550000|2024-08-06 22:15:50|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|13
1722982560000|2024-08-06 22:16:00|46.77|46.47|46.72|46.42|46.77|46.47|46.7|46.4|13
1722982570000|2024-08-06 22:16:10|46.71|46.41|46.8|46.5|46.81|46.51|46.71|46.41|17
1722982580000|2024-08-06 22:16:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1722982590000|2024-08-06 22:16:30|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1722982600000|2024-08-06 22:16:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|8
1722982610000|2024-08-06 22:16:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|11
1722982620000|2024-08-06 22:17:00|46.79|46.49|46.83|46.53|46.87|46.57|46.79|46.49|16
1722982630000|2024-08-06 22:17:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1722982640000|2024-08-06 22:17:20|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|11
1722982650000|2024-08-06 22:17:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1722982660000|2024-08-06 22:17:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1722982670000|2024-08-06 22:17:50|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|4
1722982680000|2024-08-06 22:18:00|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|11
1722982690000|2024-08-06 22:18:10|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|14
1722982700000|2024-08-06 22:18:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|7
1722982710000|2024-08-06 22:18:30|46.84|46.54|46.8|46.5|46.86|46.56|46.79|46.49|13
1722982720000|2024-08-06 22:18:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|9
1722982730000|2024-08-06 22:18:50|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|9
1722982740000|2024-08-06 22:19:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1722982750000|2024-08-06 22:19:10|46.81|46.51|46.82|46.52|46.84|46.54|46.81|46.51|6
1722982760000|2024-08-06 22:19:20|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|9
1722982770000|2024-08-06 22:19:30|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|6
1722982780000|2024-08-06 22:19:40|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1722982790000|2024-08-06 22:19:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|10
1722982800000|2024-08-06 22:20:00|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|13
1722982810000|2024-08-06 22:20:10|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|15
1722982820000|2024-08-06 22:20:20|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|10
1722982830000|2024-08-06 22:20:30|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|4
1722982840000|2024-08-06 22:20:40|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|12
1722982850000|2024-08-06 22:20:50|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|7
1722982860000|2024-08-06 22:21:00|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|7
1722982870000|2024-08-06 22:21:10|46.83|46.53|46.87|46.57|46.87|46.57|46.83|46.53|4
1722982880000|2024-08-06 22:21:20|46.86|46.56|46.82|46.52|46.87|46.57|46.82|46.52|8
1722982890000|2024-08-06 22:21:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1722982900000|2024-08-06 22:21:40|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|8
1722982910000|2024-08-06 22:21:50|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|7
1722982920000|2024-08-06 22:22:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1722982930000|2024-08-06 22:22:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1722982940000|2024-08-06 22:22:20|46.84|46.54|46.83|46.53|46.84|46.54|46.81|46.51|8
1722982950000|2024-08-06 22:22:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1722982970000|2024-08-06 22:22:50|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|6
1722982980000|2024-08-06 22:23:00|46.8|46.5|46.81|46.51|46.81|46.51|46.78|46.48|11
1722982990000|2024-08-06 22:23:10|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|11
1722983000000|2024-08-06 22:23:20|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|6
1722983010000|2024-08-06 22:23:30|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1722983020000|2024-08-06 22:23:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|8
1722983030000|2024-08-06 22:23:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1722983040000|2024-08-06 22:24:00|46.68|46.38|46.63|46.33|46.69|46.39|46.62|46.32|9
1722983050000|2024-08-06 22:24:10|46.62|46.32|46.55|46.25|46.62|46.32|46.55|46.25|19
1722983060000|2024-08-06 22:24:20|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|19
1722983070000|2024-08-06 22:24:30|46.57|46.27|46.51|46.21|46.57|46.27|46.51|46.21|7
1722983080000|2024-08-06 22:24:40|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|11
1722983090000|2024-08-06 22:24:50|46.51|46.21|46.44|46.14|46.51|46.21|46.44|46.14|5
1722983100000|2024-08-06 22:25:00|46.47|46.17|46.4|46.1|46.47|46.17|46.38|46.08|13
1722983110000|2024-08-06 22:25:10|46.41|46.11|46.35|46.05|46.41|46.11|46.35|46.05|11
1722983120000|2024-08-06 22:25:20|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|8
1722983130000|2024-08-06 22:25:30|46.34|46.04|46.25|45.95|46.34|46.04|46.24|45.94|13
1722983140000|2024-08-06 22:25:40|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|17
1722983150000|2024-08-06 22:25:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|5
1722983160000|2024-08-06 22:26:00|46.19|45.89|46.21|45.91|46.22|45.92|46.18|45.88|13
1722983170000|2024-08-06 22:26:10|46.2|45.9|46.21|45.91|46.29|45.99|46.2|45.9|24
1722983180000|2024-08-06 22:26:20|46.2|45.9|46.16|45.86|46.2|45.9|46.15|45.85|16
1722983190000|2024-08-06 22:26:30|46.17|45.87|46.09|45.79|46.19|45.89|46.09|45.79|18
1722983200000|2024-08-06 22:26:40|46.1|45.8|46.12|45.82|46.17|45.87|46.1|45.8|21
1722983210000|2024-08-06 22:26:50|46.13|45.83|46.12|45.82|46.14|45.84|46.11|45.81|20
1722983220000|2024-08-06 22:27:00|46.13|45.83|46.11|45.81|46.17|45.87|46.08|45.78|23
1722983230000|2024-08-06 22:27:10|46.1|45.8|46.08|45.78|46.12|45.82|46.07|45.77|15
1722983240000|2024-08-06 22:27:20|46.07|45.77|46.09|45.79|46.1|45.8|46.04|45.74|25
1722983250000|2024-08-06 22:27:30|46.08|45.78|46.07|45.77|46.12|45.82|46.07|45.77|23
1722983260000|2024-08-06 22:27:40|46.08|45.78|46.07|45.77|46.09|45.79|46.03|45.73|19
1722983270000|2024-08-06 22:27:50|46.06|45.76|46.08|45.78|46.08|45.78|46.03|45.73|15
1722983280000|2024-08-06 22:28:00|46.09|45.79|46.13|45.83|46.13|45.83|46.07|45.77|11
1722983290000|2024-08-06 22:28:10|46.12|45.82|46.17|45.87|46.18|45.88|46.11|45.81|22
1722983300000|2024-08-06 22:28:20|46.15|45.85|46.16|45.86|46.18|45.88|46.15|45.85|24
1722983310000|2024-08-06 22:28:30|46.13|45.83|46.09|45.79|46.13|45.83|46.07|45.77|24
1722983320000|2024-08-06 22:28:40|46.07|45.77|46.07|45.77|46.1|45.8|46.05|45.75|20
1722983330000|2024-08-06 22:28:50|46.06|45.76|46.06|45.76|46.08|45.78|46.03|45.73|21
1722983340000|2024-08-06 22:29:00|46.07|45.77|46.08|45.78|46.09|45.79|46.05|45.75|15
1722983350000|2024-08-06 22:29:10|46.06|45.76|46.1|45.8|46.11|45.81|46.06|45.76|18
1722983360000|2024-08-06 22:29:20|46.09|45.79|46.06|45.76|46.1|45.8|46.05|45.75|15
1722983370000|2024-08-06 22:29:30|46.04|45.74|45.99|45.69|46.06|45.76|45.99|45.69|15
1722983380000|2024-08-06 22:29:40|45.98|45.68|46.07|45.77|46.07|45.77|45.98|45.68|16
1722983390000|2024-08-06 22:29:50|46.04|45.74|46.08|45.78|46.1|45.8|46.02|45.72|24
1722983400000|2024-08-06 22:30:00|46.07|45.77|46.18|45.88|46.18|45.88|46.07|45.77|18
1722983410000|2024-08-06 22:30:10|46.17|45.87|46.1|45.8|46.18|45.88|46.1|45.8|21
1722983420000|2024-08-06 22:30:20|46.09|45.79|46.07|45.77|46.11|45.81|46.05|45.75|24
1722983430000|2024-08-06 22:30:30|46.04|45.74|46.02|45.72|46.08|45.78|45.99|45.69|17
1722983440000|2024-08-06 22:30:40|46.06|45.76|46.02|45.72|46.07|45.77|46.01|45.71|22
1722983450000|2024-08-06 22:30:50|46.03|45.73|46.08|45.78|46.08|45.78|46|45.7|15
1722983460000|2024-08-06 22:31:00|46.07|45.77|46.2|45.9|46.2|45.9|46.07|45.77|21
1722983470000|2024-08-06 22:31:10|46.21|45.91|46.19|45.89|46.21|45.91|46.15|45.85|27
1722983480000|2024-08-06 22:31:20|46.17|45.87|46.26|45.96|46.28|45.98|46.15|45.85|26
1722983490000|2024-08-06 22:31:30|46.22|45.92|46.29|45.99|46.32|46.02|46.22|45.92|24
1722983500000|2024-08-06 22:31:40|46.27|45.97|46.27|45.97|46.29|45.99|46.23|45.93|22
1722983510000|2024-08-06 22:31:50|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|25
1722983520000|2024-08-06 22:32:00|46.26|45.96|46.19|45.89|46.27|45.97|46.18|45.88|27
1722983530000|2024-08-06 22:32:10|46.18|45.88|46.17|45.87|46.2|45.9|46.12|45.82|23
1722983540000|2024-08-06 22:32:20|46.19|45.89|46.24|45.94|46.24|45.94|46.18|45.88|23
1722983550000|2024-08-06 22:32:30|46.23|45.93|46.11|45.81|46.23|45.93|46.11|45.81|19
1722983560000|2024-08-06 22:32:40|46.12|45.82|46.11|45.81|46.13|45.83|46.09|45.79|12
1722983570000|2024-08-06 22:32:50|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|10
1722983580000|2024-08-06 22:33:00|46.13|45.83|46.12|45.82|46.17|45.87|46.08|45.78|24
1722983590000|2024-08-06 22:33:10|46.13|45.83|46.12|45.82|46.19|45.89|46.11|45.81|22
1722983600000|2024-08-06 22:33:20|46.14|45.84|46.08|45.78|46.14|45.84|46.08|45.78|14
1722983610000|2024-08-06 22:33:30|46.09|45.79|46.11|45.81|46.11|45.81|46.08|45.78|19
1722983620000|2024-08-06 22:33:40|46.1|45.8|46.1|45.8|46.11|45.81|46.08|45.78|13
1722983630000|2024-08-06 22:33:50|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|16
1722983640000|2024-08-06 22:34:00|46.1|45.8|46.09|45.79|46.16|45.86|46.08|45.78|15
1722983650000|2024-08-06 22:34:10|46.08|45.78|46.05|45.75|46.09|45.79|46.03|45.73|21
1722983660000|2024-08-06 22:34:20|46.06|45.76|46.08|45.78|46.09|45.79|46.05|45.75|25
1722983670000|2024-08-06 22:34:30|46.1|45.8|46.09|45.79|46.1|45.8|46.07|45.77|14
1722983680000|2024-08-06 22:34:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|12
1722983690000|2024-08-06 22:34:50|46.1|45.8|46.11|45.81|46.11|45.81|46.08|45.78|14
1722983700000|2024-08-06 22:35:00|46.1|45.8|46.15|45.85|46.15|45.85|46.1|45.8|11
1722983710000|2024-08-06 22:35:10|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1722983720000|2024-08-06 22:35:20|46.12|45.82|46.12|45.82|46.14|45.84|46.12|45.82|13
1722983730000|2024-08-06 22:35:30|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|8
1722983740000|2024-08-06 22:35:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1722983750000|2024-08-06 22:35:50|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|5
1722983760000|2024-08-06 22:36:00|46.14|45.84|46.15|45.85|46.15|45.85|46.12|45.82|8
1722983770000|2024-08-06 22:36:10|46.14|45.84|46.11|45.81|46.15|45.85|46.11|45.81|16
1722983780000|2024-08-06 22:36:20|46.12|45.82|46.1|45.8|46.12|45.82|46.07|45.77|20
1722983790000|2024-08-06 22:36:30|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|17
1722983800000|2024-08-06 22:36:40|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|13
1722983810000|2024-08-06 22:36:50|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|10
1722983820000|2024-08-06 22:37:00|46.11|45.81|46.15|45.85|46.15|45.85|46.09|45.79|16
1722983830000|2024-08-06 22:37:10|46.14|45.84|46.15|45.85|46.15|45.85|46.12|45.82|18
1722983840000|2024-08-06 22:37:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1722983850000|2024-08-06 22:37:30|46.16|45.86|46.2|45.9|46.21|45.91|46.16|45.86|6
1722983860000|2024-08-06 22:37:40|46.21|45.91|46.21|45.91|46.21|45.91|46.19|45.89|9
1722983870000|2024-08-06 22:37:50|46.2|45.9|46.22|45.92|46.22|45.92|46.19|45.89|9
1722983880000|2024-08-06 22:38:00|46.21|45.91|46.26|45.96|46.29|45.99|46.21|45.91|17
1722983890000|2024-08-06 22:38:10|46.27|45.97|46.26|45.96|46.29|45.99|46.26|45.96|21
1722983900000|2024-08-06 22:38:20|46.23|45.93|46.28|45.98|46.29|45.99|46.22|45.92|14
1722983910000|2024-08-06 22:38:30|46.29|45.99|46.27|45.97|46.31|46.01|46.27|45.97|17
1722983920000|2024-08-06 22:38:40|46.28|45.98|46.28|45.98|46.3|46|46.27|45.97|17
1722983930000|2024-08-06 22:38:50|46.29|45.99|46.23|45.93|46.29|45.99|46.23|45.93|10
1722983940000|2024-08-06 22:39:00|46.26|45.96|46.27|45.97|46.29|45.99|46.23|45.93|21
1722983950000|2024-08-06 22:39:10|46.28|45.98|46.29|45.99|46.3|46|46.26|45.96|18
1722983960000|2024-08-06 22:39:20|46.27|45.97|46.28|45.98|46.28|45.98|46.25|45.95|15
1722983970000|2024-08-06 22:39:30|46.29|45.99|46.3|46|46.3|46|46.27|45.97|11
1722983980000|2024-08-06 22:39:40|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|9
1722983990000|2024-08-06 22:39:50|46.32|46.02|46.28|45.98|46.32|46.02|46.27|45.97|12
1722984000000|2024-08-06 22:40:00|46.29|45.99|46.28|45.98|46.29|45.99|46.26|45.96|12
1722984010000|2024-08-06 22:40:10|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|12
1722984020000|2024-08-06 22:40:20|46.3|46|46.3|46|46.31|46.01|46.29|45.99|7
1722984030000|2024-08-06 22:40:30|46.29|45.99|46.25|45.95|46.29|45.99|46.25|45.95|8
1722984040000|2024-08-06 22:40:40|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|11
1722984050000|2024-08-06 22:40:50|46.22|45.92|46.21|45.91|46.26|45.96|46.2|45.9|12
1722984060000|2024-08-06 22:41:00|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|5
1722984070000|2024-08-06 22:41:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|15
1722984080000|2024-08-06 22:41:20|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|13
1722984090000|2024-08-06 22:41:30|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|13
1722984100000|2024-08-06 22:41:40|46.19|45.89|46.19|45.89|46.21|45.91|46.18|45.88|13
1722984110000|2024-08-06 22:41:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1722984120000|2024-08-06 22:42:00|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|5
1722984130000|2024-08-06 22:42:10|46.19|45.89|46.18|45.88|46.21|45.91|46.18|45.88|6
1722984140000|2024-08-06 22:42:20|46.19|45.89|46.2|45.9|46.21|45.91|46.16|45.86|15
1722984150000|2024-08-06 22:42:30|46.19|45.89|46.18|45.88|46.21|45.91|46.18|45.88|12
1722984160000|2024-08-06 22:42:40|46.19|45.89|46.12|45.82|46.19|45.89|46.12|45.82|11
1722984170000|2024-08-06 22:42:50|46.13|45.83|46.16|45.86|46.17|45.87|46.13|45.83|14
1722984180000|2024-08-06 22:43:00|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|18
1722984190000|2024-08-06 22:43:10|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|13
1722984200000|2024-08-06 22:43:20|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|11
1722984210000|2024-08-06 22:43:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|13
1722984220000|2024-08-06 22:43:40|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|12
1722984230000|2024-08-06 22:43:50|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|10
1722984240000|2024-08-06 22:44:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1722984250000|2024-08-06 22:44:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1722984260000|2024-08-06 22:44:20|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|2
1722984270000|2024-08-06 22:44:30|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|7
1722984280000|2024-08-06 22:44:40|46.27|45.97|46.23|45.93|46.27|45.97|46.22|45.92|9
1722984290000|2024-08-06 22:44:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|9
1722984300000|2024-08-06 22:45:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|11
1722984310000|2024-08-06 22:45:10|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|6
1722984320000|2024-08-06 22:45:20|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|8
1722984330000|2024-08-06 22:45:30|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|7
1722984340000|2024-08-06 22:45:40|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1722984350000|2024-08-06 22:45:50|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|5
1722984360000|2024-08-06 22:46:00|46.24|45.94|46.27|45.97|46.27|45.97|46.23|45.93|7
1722984370000|2024-08-06 22:46:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1722984380000|2024-08-06 22:46:20|46.28|45.98|46.3|46|46.3|46|46.28|45.98|15
1722984390000|2024-08-06 22:46:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|6
1722984400000|2024-08-06 22:46:40|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1722984410000|2024-08-06 22:46:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1722984420000|2024-08-06 22:47:00|46.32|46.02|46.32|46.02|46.38|46.08|46.31|46.01|16
1722984430000|2024-08-06 22:47:10|46.31|46.01|46.31|46.01|46.33|46.03|46.3|46|13
1722984440000|2024-08-06 22:47:20|46.32|46.02|46.38|46.08|46.38|46.08|46.31|46.01|11
1722984450000|2024-08-06 22:47:30|46.39|46.09|46.39|46.09|46.4|46.1|46.37|46.07|11
1722984460000|2024-08-06 22:47:40|46.38|46.08|46.4|46.1|46.4|46.1|46.37|46.07|12
1722984470000|2024-08-06 22:47:50|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|8
1722984480000|2024-08-06 22:48:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|13
1722984490000|2024-08-06 22:48:10|46.39|46.09|46.39|46.09|46.4|46.1|46.37|46.07|11
1722984500000|2024-08-06 22:48:20|46.37|46.07|46.31|46.01|46.38|46.08|46.31|46.01|13
1722984510000|2024-08-06 22:48:30|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|14
1722984520000|2024-08-06 22:48:40|46.29|45.99|46.3|46|46.3|46|46.28|45.98|20
1722984530000|2024-08-06 22:48:50|46.28|45.98|46.29|45.99|46.31|46.01|46.28|45.98|14
1722984540000|2024-08-06 22:49:00|46.3|46|46.3|46|46.3|46|46.28|45.98|12
1722984550000|2024-08-06 22:49:10|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|12
1722984560000|2024-08-06 22:49:20|46.29|45.99|46.29|45.99|46.31|46.01|46.29|45.99|11
1722984570000|2024-08-06 22:49:30|46.3|46|46.29|45.99|46.3|46|46.27|45.97|14
1722984580000|2024-08-06 22:49:40|46.27|45.97|46.23|45.93|46.29|45.99|46.23|45.93|8
1722984590000|2024-08-06 22:49:50|46.22|45.92|46.19|45.89|46.27|45.97|46.19|45.89|9
1722984600000|2024-08-06 22:50:00|46.2|45.9|46.22|45.92|46.26|45.96|46.2|45.9|10
1722984610000|2024-08-06 22:50:10|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|10
1722984620000|2024-08-06 22:50:20|46.21|45.91|46.21|45.91|46.23|45.93|46.2|45.9|9
1722984630000|2024-08-06 22:50:30|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|11
1722984640000|2024-08-06 22:50:40|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|3
1722984650000|2024-08-06 22:50:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|8
1722984660000|2024-08-06 22:51:00|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|15
1722984670000|2024-08-06 22:51:10|46.28|45.98|46.3|46|46.32|46.02|46.28|45.98|9
1722984680000|2024-08-06 22:51:20|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|14
1722984690000|2024-08-06 22:51:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1722984700000|2024-08-06 22:51:40|46.3|46|46.3|46|46.3|46|46.27|45.97|17
1722984710000|2024-08-06 22:51:50|46.29|45.99|46.31|46.01|46.32|46.02|46.28|45.98|19
1722984720000|2024-08-06 22:52:00|46.32|46.02|46.32|46.02|46.33|46.03|46.3|46|11
1722984730000|2024-08-06 22:52:10|46.33|46.03|46.39|46.09|46.39|46.09|46.31|46.01|14
1722984740000|2024-08-06 22:52:20|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|15
1722984750000|2024-08-06 22:52:30|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|10
1722984760000|2024-08-06 22:52:40|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|9
1722984770000|2024-08-06 22:52:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|6
1722984780000|2024-08-06 22:53:00|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|17
1722984790000|2024-08-06 22:53:10|46.37|46.07|46.31|46.01|46.37|46.07|46.31|46.01|17
1722984800000|2024-08-06 22:53:20|46.32|46.02|46.33|46.03|46.36|46.06|46.31|46.01|9
1722984810000|2024-08-06 22:53:30|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|5
1722984820000|2024-08-06 22:53:40|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|6
1722984830000|2024-08-06 22:53:50|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|18
1722984840000|2024-08-06 22:54:00|46.36|46.06|46.32|46.02|46.38|46.08|46.31|46.01|12
1722984850000|2024-08-06 22:54:10|46.31|46.01|46.3|46|46.33|46.03|46.3|46|12
1722984860000|2024-08-06 22:54:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|8
1722984870000|2024-08-06 22:54:30|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|10
1722984880000|2024-08-06 22:54:40|46.29|45.99|46.3|46|46.3|46|46.28|45.98|12
1722984890000|2024-08-06 22:54:50|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|16
1722984900000|2024-08-06 22:55:00|46.29|45.99|46.29|45.99|46.3|46|46.27|45.97|8
1722984910000|2024-08-06 22:55:10|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|10
1722984920000|2024-08-06 22:55:20|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|9
1722984930000|2024-08-06 22:55:30|46.3|46|46.3|46|46.31|46.01|46.29|45.99|7
1722984940000|2024-08-06 22:55:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|13
1722984950000|2024-08-06 22:55:50|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|8
1722984960000|2024-08-06 22:56:00|46.32|46.02|46.36|46.06|46.38|46.08|46.31|46.01|12
1722984970000|2024-08-06 22:56:10|46.38|46.08|46.33|46.03|46.38|46.08|46.33|46.03|12
1722984980000|2024-08-06 22:56:20|46.36|46.06|46.38|46.08|46.38|46.08|46.35|46.05|7
1722984990000|2024-08-06 22:56:30|46.37|46.07|46.38|46.08|46.39|46.09|46.36|46.06|18
1722985000000|2024-08-06 22:56:40|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|10
1722985010000|2024-08-06 22:56:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1722985020000|2024-08-06 22:57:00|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|11
1722985030000|2024-08-06 22:57:10|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1722985040000|2024-08-06 22:57:20|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|14
1722985050000|2024-08-06 22:57:30|46.37|46.07|46.32|46.02|46.37|46.07|46.32|46.02|8
1722985060000|2024-08-06 22:57:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1722985070000|2024-08-06 22:57:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1722985080000|2024-08-06 22:58:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|8
1722985090000|2024-08-06 22:58:10|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1722985100000|2024-08-06 22:58:20|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|5
1722985110000|2024-08-06 22:58:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|6
1722985120000|2024-08-06 22:58:40|46.3|46|46.3|46|46.31|46.01|46.29|45.99|6
1722985130000|2024-08-06 22:58:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|17
1722985140000|2024-08-06 22:59:00|46.3|46|46.27|45.97|46.3|46|46.27|45.97|8
1722985150000|2024-08-06 22:59:10|46.28|45.98|46.29|45.99|46.3|46|46.27|45.97|14
1722985160000|2024-08-06 22:59:20|46.3|46|46.29|45.99|46.3|46|46.28|45.98|6
1722985170000|2024-08-06 22:59:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|7
1722985180000|2024-08-06 22:59:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1722985190000|2024-08-06 22:59:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|9
1722985200000|2024-08-06 23:00:00|46.28|45.98|46.3|46|46.31|46.01|46.27|45.97|9
1722985210000|2024-08-06 23:00:10|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|13
1722985230000|2024-08-06 23:00:30|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|6
1722985240000|2024-08-06 23:00:40|46.31|46.01|46.3|46|46.34|46.04|46.3|46|7
1722985250000|2024-08-06 23:00:50|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|10
1722985260000|2024-08-06 23:01:00|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1722985270000|2024-08-06 23:01:10|46.28|45.98|46.19|45.89|46.28|45.98|46.19|45.89|15
1722985280000|2024-08-06 23:01:20|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|8
1722985290000|2024-08-06 23:01:30|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|10
1722985300000|2024-08-06 23:01:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1722985310000|2024-08-06 23:01:50|46.17|45.87|46.16|45.86|46.18|45.88|46.13|45.83|12
1722985320000|2024-08-06 23:02:00|46.15|45.85|46.16|45.86|46.17|45.87|46.14|45.84|12
1722985330000|2024-08-06 23:02:10|46.17|45.87|46.16|45.86|46.17|45.87|46.14|45.84|19
1722985340000|2024-08-06 23:02:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|18
1722985350000|2024-08-06 23:02:30|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|11
1722985360000|2024-08-06 23:02:40|46.17|45.87|46.1|45.8|46.17|45.87|46.1|45.8|14
1722985370000|2024-08-06 23:02:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1722985380000|2024-08-06 23:03:00|46.15|45.85|46.17|45.87|46.19|45.89|46.15|45.85|16
1722985390000|2024-08-06 23:03:10|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|10
1722985400000|2024-08-06 23:03:20|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|11
1722985410000|2024-08-06 23:03:30|46.18|45.88|46.2|45.9|46.21|45.91|46.16|45.86|15
1722985420000|2024-08-06 23:03:40|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|6
1722985430000|2024-08-06 23:03:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1722985440000|2024-08-06 23:04:00|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|5
1722985450000|2024-08-06 23:04:10|46.21|45.91|46.19|45.89|46.21|45.91|46.17|45.87|13
1722985460000|2024-08-06 23:04:20|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|15
1722985470000|2024-08-06 23:04:30|46.2|45.9|46.2|45.9|46.21|45.91|46.18|45.88|10
1722985480000|2024-08-06 23:04:40|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|6
1722985490000|2024-08-06 23:04:50|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|8
1722985500000|2024-08-06 23:05:00|46.2|45.9|46.23|45.93|46.23|45.93|46.19|45.89|5
1722985510000|2024-08-06 23:05:10|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|5
1722985520000|2024-08-06 23:05:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|8
1722985530000|2024-08-06 23:05:30|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1722985550000|2024-08-06 23:05:50|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|14
1722985560000|2024-08-06 23:06:00|46.29|45.99|46.28|45.98|46.3|46|46.27|45.97|14
1722985570000|2024-08-06 23:06:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|7
1722985580000|2024-08-06 23:06:20|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|8
1722985590000|2024-08-06 23:06:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1722985600000|2024-08-06 23:06:40|46.27|45.97|46.25|45.95|46.28|45.98|46.25|45.95|10
1722985610000|2024-08-06 23:06:50|46.23|45.93|46.25|45.95|46.25|45.95|46.21|45.91|15
1722985620000|2024-08-06 23:07:00|46.26|45.96|46.27|45.97|46.27|45.97|46.24|45.94|13
1722985630000|2024-08-06 23:07:10|46.26|45.96|46.21|45.91|46.26|45.96|46.2|45.9|16
1722985640000|2024-08-06 23:07:20|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|10
1722985650000|2024-08-06 23:07:30|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|10
1722985660000|2024-08-06 23:07:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|5
1722985670000|2024-08-06 23:07:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1722985680000|2024-08-06 23:08:00|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|7
1722985690000|2024-08-06 23:08:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1722985700000|2024-08-06 23:08:20|46.25|45.95|46.27|45.97|46.29|45.99|46.25|45.95|11
1722985710000|2024-08-06 23:08:30|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1722985720000|2024-08-06 23:08:40|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|8
1722985730000|2024-08-06 23:08:50|46.3|46|46.32|46.02|46.32|46.02|46.29|45.99|11
1722985740000|2024-08-06 23:09:00|46.33|46.03|46.36|46.06|46.36|46.06|46.32|46.02|7
1722985750000|2024-08-06 23:09:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1722985760000|2024-08-06 23:09:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1722985770000|2024-08-06 23:09:30|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|6
1722985780000|2024-08-06 23:09:40|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|4
1722985790000|2024-08-06 23:09:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1722985800000|2024-08-06 23:10:00|46.4|46.1|46.47|46.17|46.47|46.17|46.39|46.09|10
1722985810000|2024-08-06 23:10:10|46.46|46.16|46.43|46.13|46.46|46.16|46.41|46.11|12
1722985820000|2024-08-06 23:10:20|46.45|46.15|46.42|46.12|46.46|46.16|46.41|46.11|17
1722985830000|2024-08-06 23:10:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1722985840000|2024-08-06 23:10:40|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|4
1722985850000|2024-08-06 23:10:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|6
1722985860000|2024-08-06 23:11:00|46.39|46.09|46.38|46.08|46.39|46.09|46.36|46.06|11
1722985870000|2024-08-06 23:11:10|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|4
1722985880000|2024-08-06 23:11:20|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1722985890000|2024-08-06 23:11:30|46.41|46.11|46.38|46.08|46.42|46.12|46.37|46.07|16
1722985900000|2024-08-06 23:11:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|10
1722985910000|2024-08-06 23:11:50|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1722985920000|2024-08-06 23:12:00|46.35|46.05|46.3|46|46.36|46.06|46.29|45.99|16
1722985930000|2024-08-06 23:12:10|46.31|46.01|46.29|45.99|46.32|46.02|46.29|45.99|9
1722985940000|2024-08-06 23:12:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1722985950000|2024-08-06 23:12:30|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1722985960000|2024-08-06 23:12:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1722985970000|2024-08-06 23:12:50|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|12
1722985980000|2024-08-06 23:13:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|11
1722985990000|2024-08-06 23:13:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1722986000000|2024-08-06 23:13:20|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1722986010000|2024-08-06 23:13:30|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|10
1722986020000|2024-08-06 23:13:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1722986030000|2024-08-06 23:13:50|46.24|45.94|46.26|45.96|46.27|45.97|46.21|45.91|18
1722986040000|2024-08-06 23:14:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|16
1722986050000|2024-08-06 23:14:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|10
1722986060000|2024-08-06 23:14:20|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|10
1722986070000|2024-08-06 23:14:30|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|8
1722986080000|2024-08-06 23:14:40|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|5
1722986090000|2024-08-06 23:14:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1722986100000|2024-08-06 23:15:00|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1722986110000|2024-08-06 23:15:10|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|6
1722986120000|2024-08-06 23:15:20|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|6
1722986130000|2024-08-06 23:15:30|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|10
1722986140000|2024-08-06 23:15:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|8
1722986150000|2024-08-06 23:15:50|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|17
1722986160000|2024-08-06 23:16:00|46.24|45.94|46.2|45.9|46.25|45.95|46.19|45.89|11
1722986170000|2024-08-06 23:16:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1722986180000|2024-08-06 23:16:20|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|6
1722986190000|2024-08-06 23:16:30|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|6
1722986200000|2024-08-06 23:16:40|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|12
1722986210000|2024-08-06 23:16:50|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|8
1722986220000|2024-08-06 23:17:00|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|14
1722986230000|2024-08-06 23:17:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|11
1722986240000|2024-08-06 23:17:20|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|10
1722986250000|2024-08-06 23:17:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1722986260000|2024-08-06 23:17:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1722986280000|2024-08-06 23:18:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|3
1722986290000|2024-08-06 23:18:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1722986310000|2024-08-06 23:18:30|46.25|45.95|46.26|45.96|46.27|45.97|46.24|45.94|7
1722986320000|2024-08-06 23:18:40|46.25|45.95|46.24|45.94|46.26|45.96|46.23|45.93|12
1722986330000|2024-08-06 23:18:50|46.21|45.91|46.22|45.92|46.22|45.92|46.19|45.89|9
1722986340000|2024-08-06 23:19:00|46.23|45.93|46.24|45.94|46.24|45.94|46.21|45.91|15
1722986350000|2024-08-06 23:19:10|46.23|45.93|46.24|45.94|46.24|45.94|46.2|45.9|16
1722986360000|2024-08-06 23:19:20|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|13
1722986380000|2024-08-06 23:19:40|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|4
1722986390000|2024-08-06 23:19:50|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|13
1722986400000|2024-08-06 23:20:00|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|10
1722986410000|2024-08-06 23:20:10|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|14
1722986420000|2024-08-06 23:20:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1722986430000|2024-08-06 23:20:30|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|6
1722986440000|2024-08-06 23:20:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|10
1722986450000|2024-08-06 23:20:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1722986460000|2024-08-06 23:21:00|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|17
1722986470000|2024-08-06 23:21:10|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|15
1722986480000|2024-08-06 23:21:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|5
1722986490000|2024-08-06 23:21:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1722986520000|2024-08-06 23:22:00|46.23|45.93|46.25|45.95|46.26|45.96|46.23|45.93|8
1722986530000|2024-08-06 23:22:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1722986540000|2024-08-06 23:22:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1722986550000|2024-08-06 23:22:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1722986560000|2024-08-06 23:22:40|46.23|45.93|46.19|45.89|46.24|45.94|46.19|45.89|12
1722986570000|2024-08-06 23:22:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1722986580000|2024-08-06 23:23:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1722986590000|2024-08-06 23:23:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1722986600000|2024-08-06 23:23:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1722986610000|2024-08-06 23:23:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1722986620000|2024-08-06 23:23:40|46.2|45.9|46.19|45.89|46.24|45.94|46.19|45.89|12
1722986630000|2024-08-06 23:23:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|8
1722986640000|2024-08-06 23:24:00|46.2|45.9|46.21|45.91|46.24|45.94|46.2|45.9|9
1722986650000|2024-08-06 23:24:10|46.22|45.92|46.21|45.91|46.24|45.94|46.21|45.91|8
1722986660000|2024-08-06 23:24:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1722986670000|2024-08-06 23:24:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1722986680000|2024-08-06 23:24:40|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|11
1722986690000|2024-08-06 23:24:50|46.19|45.89|46.17|45.87|46.19|45.89|46.16|45.86|13
1722986700000|2024-08-06 23:25:00|46.16|45.86|46.09|45.79|46.17|45.87|46.08|45.78|13
1722986710000|2024-08-06 23:25:10|46.1|45.8|46.09|45.79|46.1|45.8|46.06|45.76|17
1722986720000|2024-08-06 23:25:20|46.08|45.78|46.05|45.75|46.08|45.78|46.05|45.75|16
1722986730000|2024-08-06 23:25:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1722986740000|2024-08-06 23:25:40|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|10
1722986750000|2024-08-06 23:25:50|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|13
1722986760000|2024-08-06 23:26:00|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|11
1722986770000|2024-08-06 23:26:10|46.11|45.81|46.13|45.83|46.16|45.86|46.1|45.8|8
1722986780000|2024-08-06 23:26:20|46.15|45.85|46.11|45.81|46.16|45.86|46.11|45.81|8
1722986790000|2024-08-06 23:26:30|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|6
1722986810000|2024-08-06 23:26:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1722986820000|2024-08-06 23:27:00|46.12|45.82|46.09|45.79|46.12|45.82|46.08|45.78|10
1722986830000|2024-08-06 23:27:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|10
1722986840000|2024-08-06 23:27:20|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|10
1722986850000|2024-08-06 23:27:30|46.06|45.76|46.06|45.76|46.08|45.78|46.05|45.75|15
1722986860000|2024-08-06 23:27:40|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|11
1722986870000|2024-08-06 23:27:50|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|8
1722986880000|2024-08-06 23:28:00|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|4
1722986890000|2024-08-06 23:28:10|46.04|45.74|46.06|45.76|46.07|45.77|46.03|45.73|12
1722986900000|2024-08-06 23:28:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1722986910000|2024-08-06 23:28:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1722986920000|2024-08-06 23:28:40|46.04|45.74|46.04|45.74|46.06|45.76|46.04|45.74|8
1722986930000|2024-08-06 23:28:50|46.06|45.76|46.07|45.77|46.07|45.77|46.04|45.74|10
1722986940000|2024-08-06 23:29:00|46.05|45.75|46.06|45.76|46.07|45.77|46.04|45.74|9
1722986950000|2024-08-06 23:29:10|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|5
1722986960000|2024-08-06 23:29:20|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|7
1722986970000|2024-08-06 23:29:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1722986980000|2024-08-06 23:29:40|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|9
1722986990000|2024-08-06 23:29:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1722987000000|2024-08-06 23:30:00|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|3
1722987010000|2024-08-06 23:30:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|6
1722987020000|2024-08-06 23:30:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1722987030000|2024-08-06 23:30:30|46.06|45.76|46.09|45.79|46.1|45.8|46.06|45.76|13
1722987040000|2024-08-06 23:30:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|13
1722987050000|2024-08-06 23:30:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1722987060000|2024-08-06 23:31:00|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|10
1722987070000|2024-08-06 23:31:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1722987080000|2024-08-06 23:31:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1722987090000|2024-08-06 23:31:30|46.04|45.74|46|45.7|46.06|45.76|45.99|45.69|11
1722987100000|2024-08-06 23:31:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1722987110000|2024-08-06 23:31:50|45.99|45.69|46.04|45.74|46.06|45.76|45.99|45.69|10
1722987120000|2024-08-06 23:32:00|46.06|45.76|46.06|45.76|46.06|45.76|46.02|45.72|13
1722987130000|2024-08-06 23:32:10|46.07|45.77|46.08|45.78|46.09|45.79|46.06|45.76|15
1722987140000|2024-08-06 23:32:20|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|7
1722987150000|2024-08-06 23:32:30|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|9
1722987160000|2024-08-06 23:32:40|46.09|45.79|46.11|45.81|46.11|45.81|46.07|45.77|7
1722987170000|2024-08-06 23:32:50|46.12|45.82|46.09|45.79|46.13|45.83|46.09|45.79|6
1722987180000|2024-08-06 23:33:00|46.08|45.78|46.08|45.78|46.1|45.8|46.08|45.78|15
1722987190000|2024-08-06 23:33:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|9
1722987200000|2024-08-06 23:33:20|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|11
1722987210000|2024-08-06 23:33:30|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|10
1722987220000|2024-08-06 23:33:40|46.11|45.81|46.09|45.79|46.11|45.81|46.08|45.78|5
1722987230000|2024-08-06 23:33:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1722987240000|2024-08-06 23:34:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|11
1722987250000|2024-08-06 23:34:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|7
1722987260000|2024-08-06 23:34:20|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|3
1722987270000|2024-08-06 23:34:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1722987280000|2024-08-06 23:34:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|8
1722987290000|2024-08-06 23:34:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1722987300000|2024-08-06 23:35:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|9
1722987310000|2024-08-06 23:35:10|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|10
1722987320000|2024-08-06 23:35:20|46.07|45.77|46.08|45.78|46.08|45.78|46.05|45.75|10
1722987330000|2024-08-06 23:35:30|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|8
1722987340000|2024-08-06 23:35:40|46.07|45.77|46.08|45.78|46.08|45.78|46.05|45.75|13
1722987350000|2024-08-06 23:35:50|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|10
1722987360000|2024-08-06 23:36:00|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|13
1722987370000|2024-08-06 23:36:10|46.07|45.77|45.99|45.69|46.08|45.78|45.99|45.69|10
1722987380000|2024-08-06 23:36:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1722987390000|2024-08-06 23:36:30|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1722987400000|2024-08-06 23:36:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1722987410000|2024-08-06 23:36:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|11
1722987420000|2024-08-06 23:37:00|45.98|45.68|46|45.7|46.01|45.71|45.98|45.68|9
1722987430000|2024-08-06 23:37:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1722987440000|2024-08-06 23:37:20|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1722987450000|2024-08-06 23:37:30|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|12
1722987460000|2024-08-06 23:37:40|46.05|45.75|46.05|45.75|46.07|45.77|46.04|45.74|14
1722987470000|2024-08-06 23:37:50|46.06|45.76|46.04|45.74|46.06|45.76|46.01|45.71|13
1722987480000|2024-08-06 23:38:00|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|10
1722987490000|2024-08-06 23:38:10|46.05|45.75|46.01|45.71|46.05|45.75|46.01|45.71|9
1722987500000|2024-08-06 23:38:20|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1722987520000|2024-08-06 23:38:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1722987530000|2024-08-06 23:38:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1722987540000|2024-08-06 23:39:00|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1722987550000|2024-08-06 23:39:10|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1722987560000|2024-08-06 23:39:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1722987570000|2024-08-06 23:39:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|8
1722987580000|2024-08-06 23:39:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1722987590000|2024-08-06 23:39:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1722987600000|2024-08-06 23:40:00|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|7
1722987610000|2024-08-06 23:40:10|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|14
1722987620000|2024-08-06 23:40:20|45.98|45.68|46|45.7|46|45.7|45.98|45.68|12
1722987630000|2024-08-06 23:40:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|5
1722987640000|2024-08-06 23:40:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|8
1722987650000|2024-08-06 23:40:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1722987660000|2024-08-06 23:41:00|45.97|45.67|45.92|45.62|45.98|45.68|45.92|45.62|10
1722987670000|2024-08-06 23:41:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1722987680000|2024-08-06 23:41:20|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1722987700000|2024-08-06 23:41:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1722987710000|2024-08-06 23:41:50|45.95|45.65|45.95|45.65|45.97|45.67|45.95|45.65|13
1722987720000|2024-08-06 23:42:00|45.96|45.66|45.96|45.66|45.97|45.67|45.94|45.64|10
1722987730000|2024-08-06 23:42:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1722987740000|2024-08-06 23:42:20|45.94|45.64|45.95|45.65|45.97|45.67|45.94|45.64|10
1722987750000|2024-08-06 23:42:30|45.96|45.66|45.96|45.66|45.97|45.67|45.95|45.65|7
1722987760000|2024-08-06 23:42:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|6
1722987770000|2024-08-06 23:42:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1722987780000|2024-08-06 23:43:00|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|12
1722987790000|2024-08-06 23:43:10|45.97|45.67|45.97|45.67|45.99|45.69|45.95|45.65|14
1722987800000|2024-08-06 23:43:20|45.96|45.66|45.97|45.67|45.98|45.68|45.95|45.65|9
1722987810000|2024-08-06 23:43:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|8
1722987820000|2024-08-06 23:43:40|45.98|45.68|45.97|45.67|45.99|45.69|45.96|45.66|8
1722987830000|2024-08-06 23:43:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1722987840000|2024-08-06 23:44:00|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|10
1722987850000|2024-08-06 23:44:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|10
1722987860000|2024-08-06 23:44:20|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|5
1722987880000|2024-08-06 23:44:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|4
1722987890000|2024-08-06 23:44:50|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|10
1722987900000|2024-08-06 23:45:00|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|15
1722987910000|2024-08-06 23:45:10|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|10
1722987920000|2024-08-06 23:45:20|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|4
1722987930000|2024-08-06 23:45:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1722987940000|2024-08-06 23:45:40|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|9
1722987950000|2024-08-06 23:45:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1722987960000|2024-08-06 23:46:00|45.98|45.68|46.06|45.76|46.06|45.76|45.98|45.68|6
1722987970000|2024-08-06 23:46:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1722987980000|2024-08-06 23:46:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1722987990000|2024-08-06 23:46:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1722988000000|2024-08-06 23:46:40|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|5
1722988010000|2024-08-06 23:46:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1722988040000|2024-08-06 23:47:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1722988050000|2024-08-06 23:47:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|10
1722988070000|2024-08-06 23:47:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1722988080000|2024-08-06 23:48:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|9
1722988090000|2024-08-06 23:48:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1722988100000|2024-08-06 23:48:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1722988110000|2024-08-06 23:48:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1722988120000|2024-08-06 23:48:40|46.09|45.79|46.07|45.77|46.09|45.79|46.06|45.76|5
1722988130000|2024-08-06 23:48:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|8
1722988140000|2024-08-06 23:49:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|10
1722988150000|2024-08-06 23:49:10|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1722988160000|2024-08-06 23:49:20|46.06|45.76|46.01|45.71|46.06|45.76|46.01|45.71|5
1722988170000|2024-08-06 23:49:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1722988180000|2024-08-06 23:49:40|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1722988190000|2024-08-06 23:49:50|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1722988200000|2024-08-06 23:50:00|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|9
1722988210000|2024-08-06 23:50:10|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|4
1722988220000|2024-08-06 23:50:20|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1722988230000|2024-08-06 23:50:30|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1722988240000|2024-08-06 23:50:40|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|11
1722988250000|2024-08-06 23:50:50|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|5
1722988260000|2024-08-06 23:51:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1722988270000|2024-08-06 23:51:10|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|9
1722988280000|2024-08-06 23:51:20|46.06|45.76|46.06|45.76|46.08|45.78|46.05|45.75|9
1722988290000|2024-08-06 23:51:30|46.05|45.75|46.05|45.75|46.07|45.77|46.05|45.75|11
1722988300000|2024-08-06 23:51:40|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1722988310000|2024-08-06 23:51:50|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|6
1722988320000|2024-08-06 23:52:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1722988330000|2024-08-06 23:52:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1722988340000|2024-08-06 23:52:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1722988350000|2024-08-06 23:52:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1722988360000|2024-08-06 23:52:40|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1722988370000|2024-08-06 23:52:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1722988380000|2024-08-06 23:53:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1722988390000|2024-08-06 23:53:10|46.07|45.77|46.06|45.76|46.08|45.78|46.03|45.73|12
1722988400000|2024-08-06 23:53:20|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|12
1722988410000|2024-08-06 23:53:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1722988420000|2024-08-06 23:53:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1722988430000|2024-08-06 23:53:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1722988440000|2024-08-06 23:54:00|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|10
1722988450000|2024-08-06 23:54:10|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1722988460000|2024-08-06 23:54:20|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|10
1722988470000|2024-08-06 23:54:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|5
1722988490000|2024-08-06 23:54:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|8
1722988500000|2024-08-06 23:55:00|46.11|45.81|46.11|45.81|46.16|45.86|46.1|45.8|15
1722988510000|2024-08-06 23:55:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1722988520000|2024-08-06 23:55:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1722988530000|2024-08-06 23:55:30|46.11|45.81|46.16|45.86|46.16|45.86|46.1|45.8|8
1722988540000|2024-08-06 23:55:40|46.15|45.85|46.11|45.81|46.17|45.87|46.11|45.81|13
1722988550000|2024-08-06 23:55:50|46.12|45.82|46.15|45.85|46.15|45.85|46.11|45.81|6
1722988560000|2024-08-06 23:56:00|46.16|45.86|46.16|45.86|46.17|45.87|46.14|45.84|8
1722988570000|2024-08-06 23:56:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1722988580000|2024-08-06 23:56:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1722988590000|2024-08-06 23:56:30|46.17|45.87|46.17|45.87|46.17|45.87|46.15|45.85|3
1722988600000|2024-08-06 23:56:40|46.14|45.84|46.11|45.81|46.16|45.86|46.11|45.81|5
1722988610000|2024-08-06 23:56:50|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|5
1722988620000|2024-08-06 23:57:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|8
1722988650000|2024-08-06 23:57:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1722988660000|2024-08-06 23:57:40|46.1|45.8|46.09|45.79|46.11|45.81|46.08|45.78|10
1722988680000|2024-08-06 23:58:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1722988690000|2024-08-06 23:58:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1722988700000|2024-08-06 23:58:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1722988710000|2024-08-06 23:58:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|9
1722988720000|2024-08-06 23:58:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1722988730000|2024-08-06 23:58:50|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|7
1722988740000|2024-08-06 23:59:00|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|4
1722988750000|2024-08-06 23:59:10|46.15|45.85|46.13|45.83|46.16|45.86|46.13|45.83|7
1722988760000|2024-08-06 23:59:20|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|10
1722988770000|2024-08-06 23:59:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|6
1722988780000|2024-08-06 23:59:40|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|3
1722988790000|2024-08-06 23:59:50|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|10
1722988800000|2024-08-07 00:00:00|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|12
1722988810000|2024-08-07 00:00:10|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|9
1722988820000|2024-08-07 00:00:20|46.12|45.82|46.11|45.81|46.17|45.87|46.11|45.81|14
1722988830000|2024-08-07 00:00:30|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|10
1722988840000|2024-08-07 00:00:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|5
1722988850000|2024-08-07 00:00:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|10
1722988860000|2024-08-07 00:01:00|46.09|45.79|46.17|45.87|46.18|45.88|46.09|45.79|14
1722988870000|2024-08-07 00:01:10|46.18|45.88|46.11|45.81|46.18|45.88|46.1|45.8|16
1722988880000|2024-08-07 00:01:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|9
1722988890000|2024-08-07 00:01:30|46.11|45.81|46.12|45.82|46.14|45.84|46.11|45.81|5
1722988900000|2024-08-07 00:01:40|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|17
1722988910000|2024-08-07 00:01:50|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|15
1722988920000|2024-08-07 00:02:00|46.17|45.87|46.11|45.81|46.17|45.87|46.1|45.8|18
1722988930000|2024-08-07 00:02:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|6
1722988940000|2024-08-07 00:02:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|10
1722988950000|2024-08-07 00:02:30|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1722988960000|2024-08-07 00:02:40|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1722988970000|2024-08-07 00:02:50|46.1|45.8|46.18|45.88|46.19|45.89|46.1|45.8|20
1722988980000|2024-08-07 00:03:00|46.17|45.87|46.17|45.87|46.18|45.88|46.14|45.84|10
1722988990000|2024-08-07 00:03:10|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|4
1722989000000|2024-08-07 00:03:20|46.18|45.88|46.17|45.87|46.18|45.88|46.15|45.85|14
1722989010000|2024-08-07 00:03:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|9
1722989020000|2024-08-07 00:03:40|46.17|45.87|46.17|45.87|46.17|45.87|46.15|45.85|19
1722989030000|2024-08-07 00:03:50|46.16|45.86|46.11|45.81|46.17|45.87|46.11|45.81|9
1722989040000|2024-08-07 00:04:00|46.1|45.8|46.14|45.84|46.18|45.88|46.1|45.8|13
1722989050000|2024-08-07 00:04:10|46.15|45.85|46.11|45.81|46.17|45.87|46.11|45.81|20
1722989060000|2024-08-07 00:04:20|46.12|45.82|46.09|45.79|46.12|45.82|46.08|45.78|10
1722989070000|2024-08-07 00:04:30|46.08|45.78|46.07|45.77|46.09|45.79|46.06|45.76|12
1722989080000|2024-08-07 00:04:40|46.06|45.76|46|45.7|46.06|45.76|46|45.7|6
1722989090000|2024-08-07 00:04:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1722989100000|2024-08-07 00:05:00|45.98|45.68|45.99|45.69|46.01|45.71|45.98|45.68|12
1722989110000|2024-08-07 00:05:10|46|45.7|46|45.7|46.01|45.71|45.99|45.69|11
1722989120000|2024-08-07 00:05:20|46.01|45.71|46.05|45.75|46.06|45.76|45.99|45.69|12
1722989130000|2024-08-07 00:05:30|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|7
1722989140000|2024-08-07 00:05:40|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|5
1722989150000|2024-08-07 00:05:50|46.12|45.82|46.17|45.87|46.17|45.87|46.1|45.8|11
1722989160000|2024-08-07 00:06:00|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|15
1722989170000|2024-08-07 00:06:10|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|8
1722989180000|2024-08-07 00:06:20|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1722989190000|2024-08-07 00:06:30|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|4
1722989200000|2024-08-07 00:06:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1722989210000|2024-08-07 00:06:50|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|11
1722989220000|2024-08-07 00:07:00|46.17|45.87|46.13|45.83|46.18|45.88|46.12|45.82|19
1722989230000|2024-08-07 00:07:10|46.14|45.84|46.15|45.85|46.17|45.87|46.12|45.82|15
1722989240000|2024-08-07 00:07:20|46.16|45.86|46.08|45.78|46.16|45.86|46.07|45.77|13
1722989250000|2024-08-07 00:07:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|11
1722989260000|2024-08-07 00:07:40|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|7
1722989270000|2024-08-07 00:07:50|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|9
1722989280000|2024-08-07 00:08:00|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|10
1722989290000|2024-08-07 00:08:10|46.05|45.75|46.07|45.77|46.07|45.77|46.02|45.72|17
1722989300000|2024-08-07 00:08:20|46.06|45.76|46.03|45.73|46.06|45.76|46.01|45.71|14
1722989310000|2024-08-07 00:08:30|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|8
1722989320000|2024-08-07 00:08:40|46|45.7|46.01|45.71|46.05|45.75|45.99|45.69|13
1722989330000|2024-08-07 00:08:50|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|12
1722989340000|2024-08-07 00:09:00|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|5
1722989350000|2024-08-07 00:09:10|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|12
1722989360000|2024-08-07 00:09:20|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|16
1722989370000|2024-08-07 00:09:30|46.06|45.76|46.04|45.74|46.06|45.76|46.01|45.71|20
1722989380000|2024-08-07 00:09:40|46.02|45.72|46.07|45.77|46.07|45.77|46.01|45.71|15
1722989390000|2024-08-07 00:09:50|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|13
1722989400000|2024-08-07 00:10:00|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|18
1722989410000|2024-08-07 00:10:10|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|13
1722989420000|2024-08-07 00:10:20|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|21
1722989430000|2024-08-07 00:10:30|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|13
1722989440000|2024-08-07 00:10:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|12
1722989450000|2024-08-07 00:10:50|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|11
1722989460000|2024-08-07 00:11:00|46.09|45.79|46.08|45.78|46.11|45.81|46.07|45.77|17
1722989470000|2024-08-07 00:11:10|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|15
1722989480000|2024-08-07 00:11:20|46.1|45.8|46.09|45.79|46.1|45.8|46.07|45.77|16
1722989490000|2024-08-07 00:11:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|9
1722989500000|2024-08-07 00:11:40|46.09|45.79|46.07|45.77|46.09|45.79|46.06|45.76|11
1722989510000|2024-08-07 00:11:50|46.06|45.76|46.07|45.77|46.07|45.77|46|45.7|17
1722989520000|2024-08-07 00:12:00|46.06|45.76|46.09|45.79|46.1|45.8|46.06|45.76|14
1722989530000|2024-08-07 00:12:10|46.1|45.8|46.14|45.84|46.14|45.84|46.09|45.79|9
1722989540000|2024-08-07 00:12:20|46.13|45.83|46.07|45.77|46.14|45.84|46.07|45.77|15
1722989550000|2024-08-07 00:12:30|46.08|45.78|46.08|45.78|46.09|45.79|46.06|45.76|15
1722989560000|2024-08-07 00:12:40|46.07|45.77|46.08|45.78|46.09|45.79|46.06|45.76|14
1722989570000|2024-08-07 00:12:50|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|17
1722989580000|2024-08-07 00:13:00|46.08|45.78|46.06|45.76|46.08|45.78|46.04|45.74|14
1722989590000|2024-08-07 00:13:10|46.05|45.75|46.06|45.76|46.06|45.76|46.01|45.71|11
1722989600000|2024-08-07 00:13:20|46.05|45.75|46.05|45.75|46.07|45.77|46.03|45.73|20
1722989610000|2024-08-07 00:13:30|46.04|45.74|46.01|45.71|46.04|45.74|45.99|45.69|19
1722989620000|2024-08-07 00:13:40|46|45.7|45.99|45.69|46|45.7|45.97|45.67|7
1722989630000|2024-08-07 00:13:50|46|45.7|46|45.7|46|45.7|45.99|45.69|7
1722989640000|2024-08-07 00:14:00|46.01|45.71|45.99|45.69|46.07|45.77|45.99|45.69|17
1722989650000|2024-08-07 00:14:10|46|45.7|46|45.7|46.01|45.71|45.98|45.68|13
1722989660000|2024-08-07 00:14:20|46.01|45.71|45.98|45.68|46.01|45.71|45.97|45.67|13
1722989670000|2024-08-07 00:14:30|45.99|45.69|45.97|45.67|45.99|45.69|45.96|45.66|18
1722989680000|2024-08-07 00:14:40|45.98|45.68|45.97|45.67|45.99|45.69|45.96|45.66|16
1722989690000|2024-08-07 00:14:50|45.98|45.68|45.93|45.63|45.98|45.68|45.92|45.62|13
1722989700000|2024-08-07 00:15:00|45.94|45.64|45.96|45.66|45.98|45.68|45.93|45.63|18
1722989710000|2024-08-07 00:15:10|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|16
1722989720000|2024-08-07 00:15:20|45.97|45.67|45.99|45.69|46|45.7|45.96|45.66|15
1722989730000|2024-08-07 00:15:30|46|45.7|46|45.7|46.01|45.71|45.98|45.68|13
1722989740000|2024-08-07 00:15:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1722989750000|2024-08-07 00:15:50|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|7
1722989760000|2024-08-07 00:16:00|45.98|45.68|45.97|45.67|45.99|45.69|45.96|45.66|12
1722989770000|2024-08-07 00:16:10|45.96|45.66|45.98|45.68|45.98|45.68|45.93|45.63|15
1722989780000|2024-08-07 00:16:20|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|9
1722989790000|2024-08-07 00:16:30|45.98|45.68|45.99|45.69|46|45.7|45.97|45.67|11
1722989800000|2024-08-07 00:16:40|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|4
1722989810000|2024-08-07 00:16:50|46|45.7|45.97|45.67|46|45.7|45.97|45.67|12
1722989820000|2024-08-07 00:17:00|45.98|45.68|45.97|45.67|46|45.7|45.95|45.65|19
1722989830000|2024-08-07 00:17:10|45.98|45.68|45.98|45.68|45.99|45.69|45.96|45.66|15
1722989840000|2024-08-07 00:17:20|45.97|45.67|45.89|45.59|45.98|45.68|45.89|45.59|17
1722989850000|2024-08-07 00:17:30|45.88|45.58|45.85|45.55|45.89|45.59|45.85|45.55|12
1722989860000|2024-08-07 00:17:40|45.83|45.53|45.86|45.56|45.87|45.57|45.82|45.52|10
1722989870000|2024-08-07 00:17:50|45.87|45.57|45.89|45.59|45.89|45.59|45.86|45.56|10
1722989880000|2024-08-07 00:18:00|45.88|45.58|45.89|45.59|45.9|45.6|45.87|45.57|13
1722989890000|2024-08-07 00:18:10|45.87|45.57|45.87|45.57|45.89|45.59|45.87|45.57|13
1722989900000|2024-08-07 00:18:20|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|10
1722989910000|2024-08-07 00:18:30|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|6
1722989920000|2024-08-07 00:18:40|45.87|45.57|45.9|45.6|45.9|45.6|45.86|45.56|15
1722989930000|2024-08-07 00:18:50|45.89|45.59|45.97|45.67|45.97|45.67|45.89|45.59|9
1722989940000|2024-08-07 00:19:00|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|8
1722989950000|2024-08-07 00:19:10|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|14
1722989960000|2024-08-07 00:19:20|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|8
1722989970000|2024-08-07 00:19:30|45.99|45.69|46.06|45.76|46.07|45.77|45.99|45.69|12
1722989980000|2024-08-07 00:19:40|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|8
1722989990000|2024-08-07 00:19:50|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|7
1722990000000|2024-08-07 00:20:00|46.11|45.81|46.08|45.78|46.14|45.84|46.08|45.78|16
1722990010000|2024-08-07 00:20:10|46.09|45.79|46.14|45.84|46.14|45.84|46.09|45.79|5
1722990030000|2024-08-07 00:20:30|46.15|45.85|46.2|45.9|46.2|45.9|46.15|45.85|16
1722990040000|2024-08-07 00:20:40|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|9
1722990050000|2024-08-07 00:20:50|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1722990060000|2024-08-07 00:21:00|46.15|45.85|46.1|45.8|46.16|45.86|46.1|45.8|17
1722990070000|2024-08-07 00:21:10|46.11|45.81|46.07|45.77|46.11|45.81|46.06|45.76|13
1722990080000|2024-08-07 00:21:20|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|12
1722990090000|2024-08-07 00:21:30|46.05|45.75|46.01|45.71|46.08|45.78|46.01|45.71|17
1722990100000|2024-08-07 00:21:40|46|45.7|46.01|45.71|46.05|45.75|46|45.7|14
1722990110000|2024-08-07 00:21:50|46.02|45.72|46|45.7|46.06|45.76|45.99|45.69|14
1722990120000|2024-08-07 00:22:00|46.01|45.71|46.07|45.77|46.07|45.77|45.99|45.69|20
1722990130000|2024-08-07 00:22:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|19
1722990140000|2024-08-07 00:22:20|46.05|45.75|45.99|45.69|46.05|45.75|45.99|45.69|11
1722990150000|2024-08-07 00:22:30|45.98|45.68|45.99|45.69|46.01|45.71|45.98|45.68|12
1722990160000|2024-08-07 00:22:40|46|45.7|45.99|45.69|46|45.7|45.98|45.68|8
1722990170000|2024-08-07 00:22:50|46|45.7|46|45.7|46.01|45.71|45.99|45.69|11
1722990180000|2024-08-07 00:23:00|45.99|45.69|46.06|45.76|46.08|45.78|45.99|45.69|17
1722990190000|2024-08-07 00:23:10|46.07|45.77|46.01|45.71|46.07|45.77|45.99|45.69|17
1722990200000|2024-08-07 00:23:20|46|45.7|46.07|45.77|46.07|45.77|46|45.7|15
1722990210000|2024-08-07 00:23:30|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|16
1722990220000|2024-08-07 00:23:40|46.06|45.76|45.98|45.68|46.07|45.77|45.98|45.68|13
1722990230000|2024-08-07 00:23:50|45.97|45.67|45.99|45.69|46.01|45.71|45.97|45.67|13
1722990240000|2024-08-07 00:24:00|45.98|45.68|46|45.7|46|45.7|45.96|45.66|16
1722990250000|2024-08-07 00:24:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|19
1722990260000|2024-08-07 00:24:20|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|8
1722990270000|2024-08-07 00:24:30|45.99|45.69|45.99|45.69|46|45.7|45.97|45.67|15
1722990280000|2024-08-07 00:24:40|46|45.7|46|45.7|46.01|45.71|45.99|45.69|10
1722990290000|2024-08-07 00:24:50|45.99|45.69|45.99|45.69|46.01|45.71|45.99|45.69|7
1722990300000|2024-08-07 00:25:00|46|45.7|45.99|45.69|46|45.7|45.97|45.67|19
1722990310000|2024-08-07 00:25:10|45.98|45.68|46|45.7|46.02|45.72|45.97|45.67|15
1722990320000|2024-08-07 00:25:20|46.01|45.71|46.01|45.71|46.06|45.76|46|45.7|19
1722990330000|2024-08-07 00:25:30|46.02|45.72|46.07|45.77|46.07|45.77|46.01|45.71|20
1722990340000|2024-08-07 00:25:40|46.06|45.76|46|45.7|46.06|45.76|46|45.7|9
1722990350000|2024-08-07 00:25:50|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|9
1722990360000|2024-08-07 00:26:00|46|45.7|46.05|45.75|46.05|45.75|46|45.7|9
1722990370000|2024-08-07 00:26:10|46.06|45.76|46.05|45.75|46.07|45.77|46.03|45.73|16
1722990380000|2024-08-07 00:26:20|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|19
1722990390000|2024-08-07 00:26:30|46.05|45.75|46.06|45.76|46.08|45.78|46.04|45.74|19
1722990400000|2024-08-07 00:26:40|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|9
1722990410000|2024-08-07 00:26:50|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|19
1722990420000|2024-08-07 00:27:00|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|14
1722990430000|2024-08-07 00:27:10|46.06|45.76|46.07|45.77|46.09|45.79|46.06|45.76|14
1722990440000|2024-08-07 00:27:20|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|15
1722990450000|2024-08-07 00:27:30|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|15
1722990460000|2024-08-07 00:27:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1722990470000|2024-08-07 00:27:50|46.09|45.79|46.17|45.87|46.17|45.87|46.09|45.79|11
1722990480000|2024-08-07 00:28:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|15
1722990490000|2024-08-07 00:28:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|10
1722990500000|2024-08-07 00:28:20|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|8
1722990510000|2024-08-07 00:28:30|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1722990520000|2024-08-07 00:28:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1722990530000|2024-08-07 00:28:50|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1722990540000|2024-08-07 00:29:00|46.1|45.8|46.17|45.87|46.17|45.87|46.1|45.8|8
1722990550000|2024-08-07 00:29:10|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|13
1722990560000|2024-08-07 00:29:20|46.16|45.86|46.11|45.81|46.17|45.87|46.11|45.81|12
1722990570000|2024-08-07 00:29:30|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|8
1722990580000|2024-08-07 00:29:40|46.12|45.82|46.13|45.83|46.15|45.85|46.11|45.81|15
1722990590000|2024-08-07 00:29:50|46.12|45.82|46.12|45.82|46.15|45.85|46.11|45.81|17
1722990600000|2024-08-07 00:30:00|46.11|45.81|46.16|45.86|46.16|45.86|46.11|45.81|12
1722990610000|2024-08-07 00:30:10|46.15|45.85|46.16|45.86|46.18|45.88|46.15|45.85|13
1722990620000|2024-08-07 00:30:20|46.17|45.87|46.17|45.87|46.17|45.87|46.15|45.85|9
1722990630000|2024-08-07 00:30:30|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|11
1722990640000|2024-08-07 00:30:40|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|12
1722990650000|2024-08-07 00:30:50|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|9
1722990660000|2024-08-07 00:31:00|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|15
1722990670000|2024-08-07 00:31:10|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|14
1722990680000|2024-08-07 00:31:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|10
1722990690000|2024-08-07 00:31:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|9
1722990700000|2024-08-07 00:31:40|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|11
1722990710000|2024-08-07 00:31:50|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1722990720000|2024-08-07 00:32:00|46.18|45.88|46.19|45.89|46.19|45.89|46.16|45.86|6
1722990730000|2024-08-07 00:32:10|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|12
1722990740000|2024-08-07 00:32:20|46.23|45.93|46.28|45.98|46.29|45.99|46.23|45.93|13
1722990750000|2024-08-07 00:32:30|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|14
1722990760000|2024-08-07 00:32:40|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|14
1722990780000|2024-08-07 00:33:00|46.28|45.98|46.26|45.96|46.28|45.98|46.25|45.95|11
1722990790000|2024-08-07 00:33:10|46.25|45.95|46.25|45.95|46.27|45.97|46.22|45.92|23
1722990800000|2024-08-07 00:33:20|46.27|45.97|46.28|45.98|46.28|45.98|46.25|45.95|12
1722990810000|2024-08-07 00:33:30|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|15
1722990820000|2024-08-07 00:33:40|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|11
1722990830000|2024-08-07 00:33:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|13
1722990840000|2024-08-07 00:34:00|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|10
1722990850000|2024-08-07 00:34:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1722990860000|2024-08-07 00:34:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1722990870000|2024-08-07 00:34:30|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|8
1722990880000|2024-08-07 00:34:40|46.26|45.96|46.26|45.96|46.27|45.97|46.24|45.94|8
1722990890000|2024-08-07 00:34:50|46.27|45.97|46.26|45.96|46.27|45.97|46.24|45.94|9
1722990900000|2024-08-07 00:35:00|46.25|45.95|46.21|45.91|46.26|45.96|46.2|45.9|16
1722990910000|2024-08-07 00:35:10|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|16
1722990920000|2024-08-07 00:35:20|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|16
1722990930000|2024-08-07 00:35:30|46.28|45.98|46.28|45.98|46.28|45.98|46.26|45.96|11
1722990940000|2024-08-07 00:35:40|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|11
1722990950000|2024-08-07 00:35:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1722990960000|2024-08-07 00:36:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|14
1722990970000|2024-08-07 00:36:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|12
1722990980000|2024-08-07 00:36:20|46.38|46.08|46.39|46.09|46.41|46.11|46.38|46.08|18
1722990990000|2024-08-07 00:36:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|14
1722991000000|2024-08-07 00:36:40|46.4|46.1|46.44|46.14|46.44|46.14|46.39|46.09|6
1722991010000|2024-08-07 00:36:50|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|9
1722991020000|2024-08-07 00:37:00|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|11
1722991030000|2024-08-07 00:37:10|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|15
1722991040000|2024-08-07 00:37:20|46.49|46.19|46.5|46.2|46.57|46.27|46.49|46.19|16
1722991050000|2024-08-07 00:37:30|46.49|46.19|46.53|46.23|46.57|46.27|46.49|46.19|18
1722991060000|2024-08-07 00:37:40|46.57|46.27|46.49|46.19|46.57|46.27|46.49|46.19|13
1722991070000|2024-08-07 00:37:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|10
1722991080000|2024-08-07 00:38:00|46.49|46.19|46.5|46.2|46.52|46.22|46.49|46.19|7
1722991090000|2024-08-07 00:38:10|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|11
1722991100000|2024-08-07 00:38:20|46.5|46.2|46.49|46.19|46.5|46.2|46.47|46.17|21
1722991110000|2024-08-07 00:38:30|46.48|46.18|46.47|46.17|46.5|46.2|46.47|46.17|7
1722991120000|2024-08-07 00:38:40|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|8
1722991130000|2024-08-07 00:38:50|46.48|46.18|46.43|46.13|46.49|46.19|46.42|46.12|18
1722991140000|2024-08-07 00:39:00|46.44|46.14|46.47|46.17|46.47|46.17|46.43|46.13|15
1722991150000|2024-08-07 00:39:10|46.45|46.15|46.44|46.14|46.48|46.18|46.43|46.13|13
1722991160000|2024-08-07 00:39:20|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|12
1722991170000|2024-08-07 00:39:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|14
1722991180000|2024-08-07 00:39:40|46.41|46.11|46.47|46.17|46.47|46.17|46.41|46.11|10
1722991190000|2024-08-07 00:39:50|46.46|46.16|46.43|46.13|46.46|46.16|46.42|46.12|9
1722991200000|2024-08-07 00:40:00|46.42|46.12|46.49|46.19|46.51|46.21|46.42|46.12|17
1722991210000|2024-08-07 00:40:10|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|8
1722991220000|2024-08-07 00:40:20|46.47|46.17|46.42|46.12|46.47|46.17|46.42|46.12|9
1722991230000|2024-08-07 00:40:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|13
1722991240000|2024-08-07 00:40:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1722991250000|2024-08-07 00:40:50|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|9
1722991260000|2024-08-07 00:41:00|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|7
1722991270000|2024-08-07 00:41:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1722991280000|2024-08-07 00:41:20|46.38|46.08|46.32|46.02|46.39|46.09|46.31|46.01|13
1722991290000|2024-08-07 00:41:30|46.31|46.01|46.31|46.01|46.37|46.07|46.3|46|19
1722991300000|2024-08-07 00:41:40|46.32|46.02|46.3|46|46.32|46.02|46.29|45.99|10
1722991310000|2024-08-07 00:41:50|46.29|45.99|46.29|45.99|46.3|46|46.27|45.97|15
1722991320000|2024-08-07 00:42:00|46.3|46|46.28|45.98|46.3|46|46.27|45.97|10
1722991330000|2024-08-07 00:42:10|46.27|45.97|46.28|45.98|46.29|45.99|46.25|45.95|8
1722991340000|2024-08-07 00:42:20|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|20
1722991350000|2024-08-07 00:42:30|46.27|45.97|46.27|45.97|46.29|45.99|46.27|45.97|7
1722991360000|2024-08-07 00:42:40|46.26|45.96|46.29|45.99|46.29|45.99|46.25|45.95|15
1722991370000|2024-08-07 00:42:50|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|10
1722991380000|2024-08-07 00:43:00|46.28|45.98|46.28|45.98|46.29|45.99|46.26|45.96|21
1722991390000|2024-08-07 00:43:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1722991400000|2024-08-07 00:43:20|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|12
1722991410000|2024-08-07 00:43:30|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|8
1722991430000|2024-08-07 00:43:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|9
1722991440000|2024-08-07 00:44:00|46.24|45.94|46.23|45.93|46.26|45.96|46.23|45.93|15
1722991450000|2024-08-07 00:44:10|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|5
1722991460000|2024-08-07 00:44:20|46.19|45.89|46.18|45.88|46.2|45.9|46.16|45.86|12
1722991470000|2024-08-07 00:44:30|46.17|45.87|46.19|45.89|46.19|45.89|46.15|45.85|14
1722991480000|2024-08-07 00:44:40|46.18|45.88|46.16|45.86|46.19|45.89|46.16|45.86|9
1722991490000|2024-08-07 00:44:50|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|9
1722991500000|2024-08-07 00:45:00|46.11|45.81|46.06|45.76|46.11|45.81|46.06|45.76|13
1722991510000|2024-08-07 00:45:10|46.05|45.75|46.01|45.71|46.06|45.76|46|45.7|10
1722991520000|2024-08-07 00:45:20|46.02|45.72|46|45.7|46.07|45.77|46|45.7|20
1722991530000|2024-08-07 00:45:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|7
1722991540000|2024-08-07 00:45:40|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|5
1722991550000|2024-08-07 00:45:50|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|12
1722991560000|2024-08-07 00:46:00|45.98|45.68|45.97|45.67|45.99|45.69|45.96|45.66|6
1722991570000|2024-08-07 00:46:10|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|10
1722991580000|2024-08-07 00:46:20|45.97|45.67|45.97|45.67|45.98|45.68|45.95|45.65|19
1722991590000|2024-08-07 00:46:30|45.96|45.66|45.98|45.68|46.01|45.71|45.96|45.66|20
1722991600000|2024-08-07 00:46:40|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|11
1722991610000|2024-08-07 00:46:50|45.98|45.68|46.01|45.71|46.01|45.71|45.96|45.66|16
1722991620000|2024-08-07 00:47:00|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|7
1722991630000|2024-08-07 00:47:10|46.06|45.76|46.08|45.78|46.09|45.79|46.05|45.75|10
1722991640000|2024-08-07 00:47:20|46.09|45.79|46.09|45.79|46.12|45.82|46.09|45.79|6
1722991650000|2024-08-07 00:47:30|46.1|45.8|46.11|45.81|46.12|45.82|46.09|45.79|10
1722991660000|2024-08-07 00:47:40|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|18
1722991670000|2024-08-07 00:47:50|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|11
1722991680000|2024-08-07 00:48:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1722991690000|2024-08-07 00:48:10|46.13|45.83|46.21|45.91|46.21|45.91|46.13|45.83|13
1722991700000|2024-08-07 00:48:20|46.2|45.9|46.21|45.91|46.27|45.97|46.2|45.9|15
1722991710000|2024-08-07 00:48:30|46.22|45.92|46.26|45.96|46.28|45.98|46.22|45.92|16
1722991720000|2024-08-07 00:48:40|46.27|45.97|46.27|45.97|46.28|45.98|46.25|45.95|10
1722991730000|2024-08-07 00:48:50|46.26|45.96|46.21|45.91|46.27|45.97|46.21|45.91|23
1722991740000|2024-08-07 00:49:00|46.2|45.9|46.22|45.92|46.22|45.92|46.18|45.88|14
1722991750000|2024-08-07 00:49:10|46.23|45.93|46.17|45.87|46.23|45.93|46.16|45.86|14
1722991760000|2024-08-07 00:49:20|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|17
1722991770000|2024-08-07 00:49:30|46.17|45.87|46.22|45.92|46.27|45.97|46.17|45.87|19
1722991780000|2024-08-07 00:49:40|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|13
1722991790000|2024-08-07 00:49:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|8
1722991800000|2024-08-07 00:50:00|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|17
1722991810000|2024-08-07 00:50:10|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|12
1722991820000|2024-08-07 00:50:20|46.17|45.87|46.17|45.87|46.19|45.89|46.16|45.86|16
1722991830000|2024-08-07 00:50:30|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|17
1722991840000|2024-08-07 00:50:40|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|8
1722991850000|2024-08-07 00:50:50|46.26|45.96|46.32|46.02|46.32|46.02|46.26|45.96|8
1722991860000|2024-08-07 00:51:00|46.33|46.03|46.37|46.07|46.37|46.07|46.31|46.01|11
1722991870000|2024-08-07 00:51:10|46.38|46.08|46.37|46.07|46.4|46.1|46.37|46.07|9
1722991880000|2024-08-07 00:51:20|46.36|46.06|46.31|46.01|46.37|46.07|46.3|46|16
1722991890000|2024-08-07 00:51:30|46.3|46|46.28|45.98|46.31|46.01|46.26|45.96|25
1722991900000|2024-08-07 00:51:40|46.27|45.97|46.27|45.97|46.29|45.99|46.26|45.96|17
1722991910000|2024-08-07 00:51:50|46.25|45.95|46.23|45.93|46.27|45.97|46.2|45.9|18
1722991920000|2024-08-07 00:52:00|46.24|45.94|46.28|45.98|46.28|45.98|46.18|45.88|21
1722991930000|2024-08-07 00:52:10|46.27|45.97|46.21|45.91|46.27|45.97|46.2|45.9|18
1722991940000|2024-08-07 00:52:20|46.2|45.9|46.2|45.9|46.21|45.91|46.18|45.88|17
1722991950000|2024-08-07 00:52:30|46.19|45.89|46.22|45.92|46.26|45.96|46.19|45.89|16
1722991960000|2024-08-07 00:52:40|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|14
1722991970000|2024-08-07 00:52:50|46.26|45.96|46.21|45.91|46.27|45.97|46.21|45.91|16
1722991980000|2024-08-07 00:53:00|46.22|45.92|46.21|45.91|46.22|45.92|46.19|45.89|14
1722991990000|2024-08-07 00:53:10|46.22|45.92|46.19|45.89|46.27|45.97|46.19|45.89|18
1722992000000|2024-08-07 00:53:20|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|7
1722992010000|2024-08-07 00:53:30|46.21|45.91|46.24|45.94|46.26|45.96|46.2|45.9|21
1722992020000|2024-08-07 00:53:40|46.25|45.95|46.2|45.9|46.25|45.95|46.19|45.89|17
1722992030000|2024-08-07 00:53:50|46.21|45.91|46.22|45.92|46.26|45.96|46.21|45.91|13
1722992040000|2024-08-07 00:54:00|46.23|45.93|46.25|45.95|46.26|45.96|46.22|45.92|19
1722992050000|2024-08-07 00:54:10|46.26|45.96|46.26|45.96|46.26|45.96|46.24|45.94|5
1722992060000|2024-08-07 00:54:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1722992070000|2024-08-07 00:54:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1722992080000|2024-08-07 00:54:40|46.28|45.98|46.32|46.02|46.32|46.02|46.28|45.98|7
1722992090000|2024-08-07 00:54:50|46.33|46.03|46.3|46|46.33|46.03|46.28|45.98|13
1722992100000|2024-08-07 00:55:00|46.29|45.99|46.31|46.01|46.35|46.05|46.29|45.99|17
1722992110000|2024-08-07 00:55:10|46.32|46.02|46.32|46.02|46.36|46.06|46.31|46.01|13
1722992120000|2024-08-07 00:55:20|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|9
1722992130000|2024-08-07 00:55:30|46.32|46.02|46.3|46|46.32|46.02|46.28|45.98|16
1722992140000|2024-08-07 00:55:40|46.31|46.01|46.32|46.02|46.37|46.07|46.31|46.01|9
1722992150000|2024-08-07 00:55:50|46.33|46.03|46.37|46.07|46.37|46.07|46.33|46.03|7
1722992160000|2024-08-07 00:56:00|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|14
1722992170000|2024-08-07 00:56:10|46.35|46.05|46.37|46.07|46.38|46.08|46.34|46.04|16
1722992180000|2024-08-07 00:56:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|9
1722992200000|2024-08-07 00:56:40|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|10
1722992210000|2024-08-07 00:56:50|46.41|46.11|46.48|46.18|46.48|46.18|46.4|46.1|13
1722992220000|2024-08-07 00:57:00|46.47|46.17|46.4|46.1|46.48|46.18|46.4|46.1|20
1722992230000|2024-08-07 00:57:10|46.41|46.11|46.41|46.11|46.41|46.11|46.38|46.08|9
1722992240000|2024-08-07 00:57:20|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|15
1722992250000|2024-08-07 00:57:30|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|9
1722992260000|2024-08-07 00:57:40|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1722992270000|2024-08-07 00:57:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|5
1722992280000|2024-08-07 00:58:00|46.44|46.14|46.39|46.09|46.44|46.14|46.39|46.09|12
1722992290000|2024-08-07 00:58:10|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|11
1722992300000|2024-08-07 00:58:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|10
1722992310000|2024-08-07 00:58:30|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|10
1722992320000|2024-08-07 00:58:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1722992330000|2024-08-07 00:58:50|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|9
1722992340000|2024-08-07 00:59:00|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|9
1722992350000|2024-08-07 00:59:10|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|11
1722992360000|2024-08-07 00:59:20|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1722992370000|2024-08-07 00:59:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1722992380000|2024-08-07 00:59:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|4
1722992390000|2024-08-07 00:59:50|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|10
1722992400000|2024-08-07 01:00:00|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|18
1722992410000|2024-08-07 01:00:10|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|15
1722992420000|2024-08-07 01:00:20|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|10
1722992430000|2024-08-07 01:00:30|46.4|46.1|46.42|46.12|46.45|46.15|46.39|46.09|18
1722992440000|2024-08-07 01:00:40|46.43|46.13|46.45|46.15|46.47|46.17|46.42|46.12|13
1722992450000|2024-08-07 01:00:50|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|15
1722992460000|2024-08-07 01:01:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|11
1722992470000|2024-08-07 01:01:10|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|12
1722992480000|2024-08-07 01:01:20|46.4|46.1|46.47|46.17|46.47|46.17|46.39|46.09|15
1722992490000|2024-08-07 01:01:30|46.46|46.16|46.4|46.1|46.46|46.16|46.4|46.1|7
1722992500000|2024-08-07 01:01:40|46.41|46.11|46.33|46.03|46.41|46.11|46.32|46.02|17
1722992510000|2024-08-07 01:01:50|46.32|46.02|46.32|46.02|46.33|46.03|46.3|46|21
1722992520000|2024-08-07 01:02:00|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|14
1722992530000|2024-08-07 01:02:10|46.33|46.03|46.38|46.08|46.39|46.09|46.33|46.03|19
1722992540000|2024-08-07 01:02:20|46.37|46.07|46.41|46.11|46.41|46.11|46.37|46.07|16
1722992550000|2024-08-07 01:02:30|46.4|46.1|46.42|46.12|46.47|46.17|46.39|46.09|17
1722992560000|2024-08-07 01:02:40|46.43|46.13|46.43|46.13|46.44|46.14|46.41|46.11|13
1722992570000|2024-08-07 01:02:50|46.42|46.12|46.4|46.1|46.44|46.14|46.39|46.09|14
1722992580000|2024-08-07 01:03:00|46.39|46.09|46.4|46.1|46.41|46.11|46.37|46.07|14
1722992590000|2024-08-07 01:03:10|46.39|46.09|46.39|46.09|46.41|46.11|46.38|46.08|14
1722992600000|2024-08-07 01:03:20|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|17
1722992610000|2024-08-07 01:03:30|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|9
1722992620000|2024-08-07 01:03:40|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|14
1722992630000|2024-08-07 01:03:50|46.41|46.11|46.41|46.11|46.43|46.13|46.4|46.1|13
1722992640000|2024-08-07 01:04:00|46.4|46.1|46.43|46.13|46.46|46.16|46.4|46.1|14
1722992650000|2024-08-07 01:04:10|46.42|46.12|46.41|46.11|46.43|46.13|46.38|46.08|16
1722992660000|2024-08-07 01:04:20|46.4|46.1|46.4|46.1|46.42|46.12|46.39|46.09|13
1722992670000|2024-08-07 01:04:30|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|11
1722992680000|2024-08-07 01:04:40|46.4|46.1|46.41|46.11|46.43|46.13|46.4|46.1|10
1722992690000|2024-08-07 01:04:50|46.4|46.1|46.42|46.12|46.44|46.14|46.4|46.1|9
1722992700000|2024-08-07 01:05:00|46.41|46.11|46.44|46.14|46.47|46.17|46.41|46.11|13
1722992710000|2024-08-07 01:05:10|46.43|46.13|46.47|46.17|46.47|46.17|46.42|46.12|16
1722992720000|2024-08-07 01:05:20|46.45|46.15|46.42|46.12|46.47|46.17|46.41|46.11|16
1722992730000|2024-08-07 01:05:30|46.43|46.13|46.47|46.17|46.47|46.17|46.41|46.11|16
1722992740000|2024-08-07 01:05:40|46.45|46.15|46.41|46.11|46.47|46.17|46.4|46.1|14
1722992750000|2024-08-07 01:05:50|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|12
1722992760000|2024-08-07 01:06:00|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|18
1722992770000|2024-08-07 01:06:10|46.39|46.09|46.39|46.09|46.39|46.09|46.37|46.07|13
1722992780000|2024-08-07 01:06:20|46.38|46.08|46.35|46.05|46.38|46.08|46.33|46.03|14
1722992790000|2024-08-07 01:06:30|46.36|46.06|46.36|46.06|46.37|46.07|46.33|46.03|18
1722992800000|2024-08-07 01:06:40|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|13
1722992810000|2024-08-07 01:06:50|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|11
1722992820000|2024-08-07 01:07:00|46.37|46.07|46.37|46.07|46.4|46.1|46.37|46.07|12
1722992830000|2024-08-07 01:07:10|46.36|46.06|46.36|46.06|46.37|46.07|46.34|46.04|22
1722992840000|2024-08-07 01:07:20|46.37|46.07|46.35|46.05|46.37|46.07|46.34|46.04|11
1722992850000|2024-08-07 01:07:30|46.34|46.04|46.3|46|46.35|46.05|46.29|45.99|9
1722992860000|2024-08-07 01:07:40|46.31|46.01|46.34|46.04|46.34|46.04|46.29|45.99|15
1722992870000|2024-08-07 01:07:50|46.35|46.05|46.37|46.07|46.37|46.07|46.34|46.04|13
1722992880000|2024-08-07 01:08:00|46.38|46.08|46.36|46.06|46.38|46.08|46.35|46.05|16
1722992890000|2024-08-07 01:08:10|46.35|46.05|46.31|46.01|46.36|46.06|46.3|46|22
1722992900000|2024-08-07 01:08:20|46.3|46|46.3|46|46.31|46.01|46.29|45.99|13
1722992910000|2024-08-07 01:08:30|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|6
1722992920000|2024-08-07 01:08:40|46.27|45.97|46.26|45.96|46.29|45.99|46.26|45.96|8
1722992930000|2024-08-07 01:08:50|46.25|45.95|46.27|45.97|46.28|45.98|46.25|45.95|14
1722992940000|2024-08-07 01:09:00|46.26|45.96|46.19|45.89|46.26|45.96|46.19|45.89|7
1722992950000|2024-08-07 01:09:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1722992960000|2024-08-07 01:09:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1722992970000|2024-08-07 01:09:30|46.17|45.87|46.17|45.87|46.18|45.88|46.15|45.85|7
1722992980000|2024-08-07 01:09:40|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|6
1722992990000|2024-08-07 01:09:50|46.11|45.81|46.13|45.83|46.15|45.85|46.1|45.8|13
1722993000000|2024-08-07 01:10:00|46.12|45.82|46.15|45.85|46.16|45.86|46.12|45.82|18
1722993010000|2024-08-07 01:10:10|46.14|45.84|46.15|45.85|46.16|45.86|46.13|45.83|14
1722993020000|2024-08-07 01:10:20|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|7
1722993030000|2024-08-07 01:10:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1722993040000|2024-08-07 01:10:40|46.1|45.8|46.05|45.75|46.1|45.8|46.05|45.75|16
1722993050000|2024-08-07 01:10:50|46.06|45.76|46.06|45.76|46.06|45.76|46.03|45.73|14
1722993060000|2024-08-07 01:11:00|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|14
1722993070000|2024-08-07 01:11:10|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|10
1722993080000|2024-08-07 01:11:20|46.06|45.76|46.06|45.76|46.08|45.78|46.04|45.74|19
1722993090000|2024-08-07 01:11:30|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|17
1722993100000|2024-08-07 01:11:40|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|4
1722993110000|2024-08-07 01:11:50|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|5
1722993120000|2024-08-07 01:12:00|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|14
1722993130000|2024-08-07 01:12:10|46.05|45.75|45.98|45.68|46.06|45.76|45.98|45.68|16
1722993140000|2024-08-07 01:12:20|45.99|45.69|45.95|45.65|45.99|45.69|45.95|45.65|8
1722993150000|2024-08-07 01:12:30|45.96|45.66|45.97|45.67|45.98|45.68|45.95|45.65|11
1722993160000|2024-08-07 01:12:40|45.96|45.66|45.89|45.59|45.96|45.66|45.88|45.58|14
1722993170000|2024-08-07 01:12:50|45.9|45.6|45.96|45.66|45.97|45.67|45.89|45.59|18
1722993180000|2024-08-07 01:13:00|45.95|45.65|45.99|45.69|45.99|45.69|45.95|45.65|16
1722993190000|2024-08-07 01:13:10|46|45.7|45.98|45.68|46|45.7|45.98|45.68|17
1722993200000|2024-08-07 01:13:20|45.97|45.67|45.98|45.68|45.98|45.68|45.94|45.64|17
1722993210000|2024-08-07 01:13:30|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|12
1722993220000|2024-08-07 01:13:40|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|11
1722993230000|2024-08-07 01:13:50|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|4
1722993240000|2024-08-07 01:14:00|46|45.7|46|45.7|46.02|45.72|45.99|45.69|15
1722993250000|2024-08-07 01:14:10|46.01|45.71|46|45.7|46.02|45.72|46|45.7|8
1722993260000|2024-08-07 01:14:20|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|7
1722993270000|2024-08-07 01:14:30|46|45.7|46.01|45.71|46.07|45.77|46|45.7|12
1722993280000|2024-08-07 01:14:40|46.02|45.72|46|45.7|46.02|45.72|45.99|45.69|13
1722993290000|2024-08-07 01:14:50|46.01|45.71|46.06|45.76|46.07|45.77|46|45.7|7
1722993300000|2024-08-07 01:15:00|46.07|45.77|46.08|45.78|46.08|45.78|46|45.7|22
1722993310000|2024-08-07 01:15:10|46.09|45.79|46.02|45.72|46.1|45.8|46.01|45.71|18
1722993320000|2024-08-07 01:15:20|46.01|45.71|46.01|45.71|46.01|45.71|45.99|45.69|10
1722993330000|2024-08-07 01:15:30|46|45.7|46|45.7|46.02|45.72|45.99|45.69|21
1722993340000|2024-08-07 01:15:40|46.01|45.71|46.06|45.76|46.07|45.77|46.01|45.71|17
1722993350000|2024-08-07 01:15:50|46.07|45.77|46.08|45.78|46.1|45.8|46.05|45.75|18
1722993360000|2024-08-07 01:16:00|46.1|45.8|46.12|45.82|46.12|45.82|46.07|45.77|22
1722993370000|2024-08-07 01:16:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|13
1722993380000|2024-08-07 01:16:20|46.12|45.82|46.19|45.89|46.2|45.9|46.12|45.82|21
1722993390000|2024-08-07 01:16:30|46.18|45.88|46.17|45.87|46.19|45.89|46.14|45.84|20
1722993400000|2024-08-07 01:16:40|46.19|45.89|46.21|45.91|46.21|45.91|46.17|45.87|11
1722993410000|2024-08-07 01:16:50|46.2|45.9|46.28|45.98|46.29|45.99|46.2|45.9|14
1722993420000|2024-08-07 01:17:00|46.27|45.97|46.3|46|46.31|46.01|46.26|45.96|19
1722993430000|2024-08-07 01:17:10|46.31|46.01|46.32|46.02|46.38|46.08|46.29|45.99|22
1722993440000|2024-08-07 01:17:20|46.33|46.03|46.31|46.01|46.38|46.08|46.31|46.01|22
1722993450000|2024-08-07 01:17:30|46.3|46|46.28|45.98|46.32|46.02|46.28|45.98|18
1722993460000|2024-08-07 01:17:40|46.27|45.97|46.21|45.91|46.28|45.98|46.19|45.89|23
1722993470000|2024-08-07 01:17:50|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|21
1722993480000|2024-08-07 01:18:00|46.18|45.88|46.13|45.83|46.2|45.9|46.13|45.83|13
1722993490000|2024-08-07 01:18:10|46.14|45.84|46.09|45.79|46.14|45.84|46.09|45.79|12
1722993500000|2024-08-07 01:18:20|46.08|45.78|46.09|45.79|46.12|45.82|46.08|45.78|12
1722993510000|2024-08-07 01:18:30|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|7
1722993520000|2024-08-07 01:18:40|46.09|45.79|46.09|45.79|46.11|45.81|46.08|45.78|11
1722993530000|2024-08-07 01:18:50|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|15
1722993540000|2024-08-07 01:19:00|46.11|45.81|46.17|45.87|46.19|45.89|46.1|45.8|17
1722993550000|2024-08-07 01:19:10|46.18|45.88|46.17|45.87|46.18|45.88|46.14|45.84|25
1722993560000|2024-08-07 01:19:20|46.14|45.84|46.18|45.88|46.19|45.89|46.12|45.82|19
1722993570000|2024-08-07 01:19:30|46.19|45.89|46.21|45.91|46.22|45.92|46.17|45.87|16
1722993580000|2024-08-07 01:19:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|9
1722993590000|2024-08-07 01:19:50|46.23|45.93|46.28|45.98|46.28|45.98|46.23|45.93|12
1722993600000|2024-08-07 01:20:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|10
1722993610000|2024-08-07 01:20:10|46.29|45.99|46.32|46.02|46.37|46.07|46.29|45.99|14
1722993620000|2024-08-07 01:20:20|46.31|46.01|46.37|46.07|46.38|46.08|46.31|46.01|16
1722993630000|2024-08-07 01:20:30|46.38|46.08|46.38|46.08|46.38|46.08|46.35|46.05|17
1722993640000|2024-08-07 01:20:40|46.37|46.07|46.31|46.01|46.37|46.07|46.3|46|11
1722993650000|2024-08-07 01:20:50|46.3|46|46.3|46|46.32|46.02|46.3|46|13
1722993660000|2024-08-07 01:21:00|46.31|46.01|46.27|45.97|46.31|46.01|46.26|45.96|22
1722993670000|2024-08-07 01:21:10|46.26|45.96|46.26|45.96|46.27|45.97|46.22|45.92|13
1722993680000|2024-08-07 01:21:20|46.25|45.95|46.29|45.99|46.29|45.99|46.22|45.92|19
1722993690000|2024-08-07 01:21:30|46.28|45.98|46.19|45.89|46.28|45.98|46.19|45.89|16
1722993700000|2024-08-07 01:21:40|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|19
1722993710000|2024-08-07 01:21:50|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|17
1722993720000|2024-08-07 01:22:00|46.21|45.91|46.23|45.93|46.25|45.95|46.2|45.9|16
1722993730000|2024-08-07 01:22:10|46.24|45.94|46.3|46|46.3|46|46.24|45.94|16
1722993740000|2024-08-07 01:22:20|46.29|45.99|46.3|46|46.37|46.07|46.29|45.99|16
1722993750000|2024-08-07 01:22:30|46.31|46.01|46.28|45.98|46.32|46.02|46.28|45.98|20
1722993760000|2024-08-07 01:22:40|46.27|45.97|46.29|45.99|46.29|45.99|46.25|45.95|18
1722993770000|2024-08-07 01:22:50|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|16
1722993780000|2024-08-07 01:23:00|46.28|45.98|46.28|45.98|46.3|46|46.27|45.97|16
1722993790000|2024-08-07 01:23:10|46.29|45.99|46.28|45.98|46.3|46|46.27|45.97|16
1722993800000|2024-08-07 01:23:20|46.27|45.97|46.21|45.91|46.29|45.99|46.2|45.9|19
1722993810000|2024-08-07 01:23:30|46.22|45.92|46.19|45.89|46.22|45.92|46.18|45.88|10
1722993820000|2024-08-07 01:23:40|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|6
1722993830000|2024-08-07 01:23:50|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|9
1722993840000|2024-08-07 01:24:00|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|10
1722993850000|2024-08-07 01:24:10|46.22|45.92|46.27|45.97|46.28|45.98|46.22|45.92|12
1722993860000|2024-08-07 01:24:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|17
1722993870000|2024-08-07 01:24:30|46.24|45.94|46.3|46|46.3|46|46.24|45.94|16
1722993880000|2024-08-07 01:24:40|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|10
1722993890000|2024-08-07 01:24:50|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|8
1722993900000|2024-08-07 01:25:00|46.29|45.99|46.3|46|46.3|46|46.28|45.98|16
1722993910000|2024-08-07 01:25:10|46.31|46.01|46.37|46.07|46.38|46.08|46.31|46.01|14
1722993920000|2024-08-07 01:25:20|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|6
1722993930000|2024-08-07 01:25:30|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|6
1722993940000|2024-08-07 01:25:40|46.32|46.02|46.29|45.99|46.32|46.02|46.28|45.98|8
1722993950000|2024-08-07 01:25:50|46.3|46|46.3|46|46.31|46.01|46.28|45.98|15
1722993960000|2024-08-07 01:26:00|46.29|45.99|46.29|45.99|46.31|46.01|46.28|45.98|8
1722993970000|2024-08-07 01:26:10|46.28|45.98|46.31|46.01|46.33|46.03|46.28|45.98|21
1722993980000|2024-08-07 01:26:20|46.3|46|46.31|46.01|46.33|46.03|46.29|45.99|10
1722993990000|2024-08-07 01:26:30|46.3|46|46.31|46.01|46.32|46.02|46.3|46|8
1722994000000|2024-08-07 01:26:40|46.3|46|46.35|46.05|46.35|46.05|46.3|46|8
1722994010000|2024-08-07 01:26:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1722994030000|2024-08-07 01:27:10|46.34|46.04|46.33|46.03|46.34|46.04|46.31|46.01|10
1722994040000|2024-08-07 01:27:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1722994050000|2024-08-07 01:27:30|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|12
1722994060000|2024-08-07 01:27:40|46.3|46|46.32|46.02|46.33|46.03|46.3|46|7
1722994070000|2024-08-07 01:27:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|4
1722994080000|2024-08-07 01:28:00|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|11
1722994090000|2024-08-07 01:28:10|46.31|46.01|46.29|45.99|46.31|46.01|46.27|45.97|16
1722994100000|2024-08-07 01:28:20|46.28|45.98|46.28|45.98|46.29|45.99|46.25|45.95|15
1722994110000|2024-08-07 01:28:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|10
1722994120000|2024-08-07 01:28:40|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|6
1722994130000|2024-08-07 01:28:50|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|11
1722994140000|2024-08-07 01:29:00|46.3|46|46.3|46|46.31|46.01|46.28|45.98|9
1722994150000|2024-08-07 01:29:10|46.29|45.99|46.23|45.93|46.3|46|46.23|45.93|13
1722994160000|2024-08-07 01:29:20|46.24|45.94|46.29|45.99|46.29|45.99|46.24|45.94|22
1722994170000|2024-08-07 01:29:30|46.3|46|46.23|45.93|46.3|46|46.23|45.93|10
1722994180000|2024-08-07 01:29:40|46.25|45.95|46.19|45.89|46.25|45.95|46.19|45.89|11
1722994190000|2024-08-07 01:29:50|46.2|45.9|46.21|45.91|46.21|45.91|46.18|45.88|12
1722994200000|2024-08-07 01:30:00|46.2|45.9|46.25|45.95|46.26|45.96|46.2|45.9|15
1722994210000|2024-08-07 01:30:10|46.24|45.94|46.21|45.91|46.27|45.97|46.21|45.91|16
1722994220000|2024-08-07 01:30:20|46.2|45.9|46.21|45.91|46.21|45.91|46.18|45.88|21
1722994230000|2024-08-07 01:30:30|46.22|45.92|46.26|45.96|46.27|45.97|46.21|45.91|17
1722994240000|2024-08-07 01:30:40|46.27|45.97|46.3|46|46.3|46|46.27|45.97|12
1722994250000|2024-08-07 01:30:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|9
1722994260000|2024-08-07 01:31:00|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|10
1722994270000|2024-08-07 01:31:10|46.32|46.02|46.29|45.99|46.32|46.02|46.28|45.98|18
1722994280000|2024-08-07 01:31:20|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|17
1722994290000|2024-08-07 01:31:30|46.27|45.97|46.27|45.97|46.28|45.98|46.25|45.95|13
1722994300000|2024-08-07 01:31:40|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|18
1722994310000|2024-08-07 01:31:50|46.27|45.97|46.31|46.01|46.31|46.01|46.26|45.96|21
1722994320000|2024-08-07 01:32:00|46.32|46.02|46.33|46.03|46.35|46.05|46.31|46.01|16
1722994330000|2024-08-07 01:32:10|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|6
1722994340000|2024-08-07 01:32:20|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|7
1722994350000|2024-08-07 01:32:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1722994360000|2024-08-07 01:32:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1722994370000|2024-08-07 01:32:50|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|8
1722994380000|2024-08-07 01:33:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|12
1722994390000|2024-08-07 01:33:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|6
1722994400000|2024-08-07 01:33:20|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|11
1722994410000|2024-08-07 01:33:30|46.32|46.02|46.32|46.02|46.36|46.06|46.31|46.01|9
1722994420000|2024-08-07 01:33:40|46.36|46.06|46.31|46.01|46.37|46.07|46.31|46.01|17
1722994430000|2024-08-07 01:33:50|46.32|46.02|46.37|46.07|46.37|46.07|46.32|46.02|11
1722994440000|2024-08-07 01:34:00|46.36|46.06|46.38|46.08|46.38|46.08|46.33|46.03|20
1722994450000|2024-08-07 01:34:10|46.39|46.09|46.38|46.08|46.42|46.12|46.38|46.08|13
1722994460000|2024-08-07 01:34:20|46.37|46.07|46.33|46.03|46.39|46.09|46.33|46.03|12
1722994470000|2024-08-07 01:34:30|46.36|46.06|46.31|46.01|46.37|46.07|46.31|46.01|14
1722994480000|2024-08-07 01:34:40|46.32|46.02|46.31|46.01|46.32|46.02|46.29|45.99|9
1722994490000|2024-08-07 01:34:50|46.32|46.02|46.3|46|46.32|46.02|46.27|45.97|14
1722994500000|2024-08-07 01:35:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|22
1722994510000|2024-08-07 01:35:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1722994520000|2024-08-07 01:35:20|46.33|46.03|46.37|46.07|46.39|46.09|46.32|46.02|23
1722994530000|2024-08-07 01:35:30|46.36|46.06|46.38|46.08|46.4|46.1|46.36|46.06|13
1722994540000|2024-08-07 01:35:40|46.39|46.09|46.37|46.07|46.39|46.09|46.36|46.06|19
1722994550000|2024-08-07 01:35:50|46.36|46.06|46.34|46.04|46.37|46.07|46.33|46.03|11
1722994560000|2024-08-07 01:36:00|46.35|46.05|46.32|46.02|46.37|46.07|46.31|46.01|16
1722994570000|2024-08-07 01:36:10|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|12
1722994580000|2024-08-07 01:36:20|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|13
1722994590000|2024-08-07 01:36:30|46.32|46.02|46.37|46.07|46.37|46.07|46.32|46.02|20
1722994600000|2024-08-07 01:36:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|7
1722994610000|2024-08-07 01:36:50|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|10
1722994620000|2024-08-07 01:37:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|15
1722994630000|2024-08-07 01:37:10|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|11
1722994640000|2024-08-07 01:37:20|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|7
1722994650000|2024-08-07 01:37:30|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|6
1722994660000|2024-08-07 01:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.45|46.15|11
1722994670000|2024-08-07 01:37:50|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|7
1722994680000|2024-08-07 01:38:00|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|5
1722994690000|2024-08-07 01:38:10|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|7
1722994700000|2024-08-07 01:38:20|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|5
1722994710000|2024-08-07 01:38:30|46.47|46.17|46.45|46.15|46.48|46.18|46.44|46.14|7
1722994720000|2024-08-07 01:38:40|46.46|46.16|46.47|46.17|46.49|46.19|46.46|46.16|5
1722994730000|2024-08-07 01:38:50|46.48|46.18|46.49|46.19|46.51|46.21|46.47|46.17|12
1722994740000|2024-08-07 01:39:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|9
1722994750000|2024-08-07 01:39:10|46.51|46.21|46.52|46.22|46.54|46.24|46.5|46.2|10
1722994760000|2024-08-07 01:39:20|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|14
1722994770000|2024-08-07 01:39:30|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|9
1722994780000|2024-08-07 01:39:40|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|6
1722994790000|2024-08-07 01:39:50|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|6
1722994800000|2024-08-07 01:40:00|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|4
1722994810000|2024-08-07 01:40:10|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|4
1722994820000|2024-08-07 01:40:20|46.61|46.31|46.7|46.4|46.7|46.4|46.61|46.31|10
1722994830000|2024-08-07 01:40:30|46.71|46.41|46.76|46.46|46.77|46.47|46.71|46.41|20
1722994840000|2024-08-07 01:40:40|46.75|46.45|46.79|46.49|46.79|46.49|46.73|46.43|10
1722994850000|2024-08-07 01:40:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|13
1722994860000|2024-08-07 01:41:00|46.77|46.47|46.72|46.42|46.77|46.47|46.71|46.41|14
1722994870000|2024-08-07 01:41:10|46.71|46.41|46.8|46.5|46.8|46.5|46.71|46.41|19
1722994880000|2024-08-07 01:41:20|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|9
1722994890000|2024-08-07 01:41:30|46.75|46.45|46.75|46.45|46.76|46.46|46.72|46.42|19
1722994900000|2024-08-07 01:41:40|46.74|46.44|46.77|46.47|46.78|46.48|46.74|46.44|11
1722994910000|2024-08-07 01:41:50|46.78|46.48|46.78|46.48|46.79|46.49|46.76|46.46|11
1722994920000|2024-08-07 01:42:00|46.79|46.49|46.79|46.49|46.83|46.53|46.77|46.47|13
1722994930000|2024-08-07 01:42:10|46.78|46.48|46.82|46.52|46.84|46.54|46.77|46.47|13
1722994940000|2024-08-07 01:42:20|46.81|46.51|46.85|46.55|46.87|46.57|46.81|46.51|18
1722994950000|2024-08-07 01:42:30|46.86|46.56|46.87|46.57|46.87|46.57|46.81|46.51|15
1722994960000|2024-08-07 01:42:40|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|12
1722994970000|2024-08-07 01:42:50|46.86|46.56|46.81|46.51|46.87|46.57|46.8|46.5|21
1722994980000|2024-08-07 01:43:00|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|12
1722994990000|2024-08-07 01:43:10|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|22
1722995000000|2024-08-07 01:43:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|10
1722995010000|2024-08-07 01:43:30|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|13
1722995020000|2024-08-07 01:43:40|46.76|46.46|46.72|46.42|46.76|46.46|46.71|46.41|7
1722995030000|2024-08-07 01:43:50|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|9
1722995040000|2024-08-07 01:44:00|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|17
1722995050000|2024-08-07 01:44:10|46.69|46.39|46.72|46.42|46.72|46.42|46.68|46.38|16
1722995060000|2024-08-07 01:44:20|46.73|46.43|46.7|46.4|46.73|46.43|46.68|46.38|17
1722995070000|2024-08-07 01:44:30|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|13
1722995080000|2024-08-07 01:44:40|46.75|46.45|46.71|46.41|46.75|46.45|46.7|46.4|10
1722995090000|2024-08-07 01:44:50|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|11
1722995100000|2024-08-07 01:45:00|46.71|46.41|46.76|46.46|46.78|46.48|46.71|46.41|15
1722995110000|2024-08-07 01:45:10|46.75|46.45|46.73|46.43|46.76|46.46|46.72|46.42|14
1722995120000|2024-08-07 01:45:20|46.72|46.42|46.71|46.41|46.73|46.43|46.69|46.39|16
1722995130000|2024-08-07 01:45:30|46.7|46.4|46.75|46.45|46.76|46.46|46.7|46.4|12
1722995140000|2024-08-07 01:45:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1722995150000|2024-08-07 01:45:50|46.77|46.47|46.74|46.44|46.77|46.47|46.73|46.43|8
1722995160000|2024-08-07 01:46:00|46.75|46.45|46.71|46.41|46.75|46.45|46.69|46.39|18
1722995170000|2024-08-07 01:46:10|46.7|46.4|46.75|46.45|46.76|46.46|46.7|46.4|14
1722995180000|2024-08-07 01:46:20|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|17
1722995190000|2024-08-07 01:46:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|18
1722995200000|2024-08-07 01:46:40|46.75|46.45|46.8|46.5|46.81|46.51|46.75|46.45|11
1722995210000|2024-08-07 01:46:50|46.81|46.51|46.82|46.52|46.84|46.54|46.8|46.5|15
1722995220000|2024-08-07 01:47:00|46.81|46.51|46.87|46.57|46.88|46.58|46.81|46.51|11
1722995230000|2024-08-07 01:47:10|46.88|46.58|46.95|46.65|46.96|46.66|46.88|46.58|17
1722995240000|2024-08-07 01:47:20|46.96|46.66|46.92|46.62|46.99|46.69|46.91|46.61|19
1722995250000|2024-08-07 01:47:30|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|17
1722995260000|2024-08-07 01:47:40|46.92|46.62|46.9|46.6|46.94|46.64|46.89|46.59|12
1722995270000|2024-08-07 01:47:50|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|11
1722995280000|2024-08-07 01:48:00|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|13
1722995290000|2024-08-07 01:48:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|13
1722995300000|2024-08-07 01:48:20|46.9|46.6|46.87|46.57|46.9|46.6|46.82|46.52|18
1722995310000|2024-08-07 01:48:30|46.86|46.56|46.88|46.58|46.88|46.58|46.83|46.53|24
1722995320000|2024-08-07 01:48:40|46.89|46.59|46.88|46.58|46.89|46.59|46.86|46.56|10
1722995330000|2024-08-07 01:48:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1722995340000|2024-08-07 01:49:00|46.88|46.58|46.85|46.55|46.9|46.6|46.85|46.55|16
1722995350000|2024-08-07 01:49:10|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|10
1722995360000|2024-08-07 01:49:20|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|10
1722995370000|2024-08-07 01:49:30|46.93|46.63|47|46.7|47.01|46.71|46.93|46.63|17
1722995380000|2024-08-07 01:49:40|46.99|46.69|47|46.7|47.03|46.73|46.97|46.67|15
1722995390000|2024-08-07 01:49:50|47.01|46.71|46.93|46.63|47.01|46.71|46.93|46.63|16
1722995400000|2024-08-07 01:50:00|46.95|46.65|46.98|46.68|47.01|46.71|46.93|46.63|23
1722995410000|2024-08-07 01:50:10|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|16
1722995420000|2024-08-07 01:50:20|47|46.7|46.94|46.64|47.01|46.71|46.92|46.62|22
1722995430000|2024-08-07 01:50:30|46.92|46.62|46.96|46.66|46.97|46.67|46.91|46.61|17
1722995440000|2024-08-07 01:50:40|46.97|46.67|46.94|46.64|46.97|46.67|46.93|46.63|18
1722995450000|2024-08-07 01:50:50|46.93|46.63|46.93|46.63|46.94|46.64|46.91|46.61|15
1722995460000|2024-08-07 01:51:00|46.94|46.64|47.02|46.72|47.02|46.72|46.93|46.63|12
1722995470000|2024-08-07 01:51:10|47|46.7|46.95|46.65|47.01|46.71|46.95|46.65|13
1722995480000|2024-08-07 01:51:20|46.94|46.64|46.99|46.69|46.99|46.69|46.93|46.63|20
1722995490000|2024-08-07 01:51:30|46.98|46.68|47.01|46.71|47.01|46.71|46.96|46.66|12
1722995500000|2024-08-07 01:51:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1722995510000|2024-08-07 01:51:50|47|46.7|46.98|46.68|47.01|46.71|46.97|46.67|15
1722995520000|2024-08-07 01:52:00|46.97|46.67|46.98|46.68|47|46.7|46.94|46.64|19
1722995530000|2024-08-07 01:52:10|46.99|46.69|46.95|46.65|46.99|46.69|46.94|46.64|21
1722995540000|2024-08-07 01:52:20|46.94|46.64|46.99|46.69|47|46.7|46.93|46.63|12
1722995550000|2024-08-07 01:52:30|47|46.7|47.01|46.71|47.02|46.72|47|46.7|12
1722995560000|2024-08-07 01:52:40|47.02|46.72|47.02|46.72|47.07|46.77|47.02|46.72|10
1722995570000|2024-08-07 01:52:50|47.01|46.71|47|46.7|47.02|46.72|47|46.7|12
1722995580000|2024-08-07 01:53:00|46.99|46.69|46.98|46.68|47|46.7|46.97|46.67|8
1722995590000|2024-08-07 01:53:10|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|12
1722995600000|2024-08-07 01:53:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|12
1722995610000|2024-08-07 01:53:30|46.97|46.67|46.98|46.68|46.99|46.69|46.96|46.66|10
1722995620000|2024-08-07 01:53:40|46.97|46.67|46.99|46.69|47|46.7|46.97|46.67|7
1722995630000|2024-08-07 01:53:50|47|46.7|47|46.7|47.04|46.74|47|46.7|12
1722995640000|2024-08-07 01:54:00|47.01|46.71|47.01|46.71|47.02|46.72|46.98|46.68|14
1722995650000|2024-08-07 01:54:10|47|46.7|46.95|46.65|47|46.7|46.95|46.65|16
1722995660000|2024-08-07 01:54:20|46.96|46.66|46.96|46.66|46.97|46.67|46.94|46.64|11
1722995670000|2024-08-07 01:54:30|46.94|46.64|46.93|46.63|46.96|46.66|46.93|46.63|19
1722995680000|2024-08-07 01:54:40|46.94|46.64|46.9|46.6|46.94|46.64|46.89|46.59|15
1722995690000|2024-08-07 01:54:50|46.91|46.61|46.94|46.64|46.96|46.66|46.91|46.61|14
1722995700000|2024-08-07 01:55:00|46.95|46.65|46.93|46.63|46.98|46.68|46.93|46.63|17
1722995710000|2024-08-07 01:55:10|46.92|46.62|46.87|46.57|46.92|46.62|46.87|46.57|10
1722995720000|2024-08-07 01:55:20|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|20
1722995730000|2024-08-07 01:55:30|46.89|46.59|46.92|46.62|46.93|46.63|46.87|46.57|16
1722995740000|2024-08-07 01:55:40|46.93|46.63|46.96|46.66|46.97|46.67|46.92|46.62|20
1722995750000|2024-08-07 01:55:50|46.95|46.65|46.92|46.62|46.96|46.66|46.92|46.62|18
1722995760000|2024-08-07 01:56:00|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|19
1722995770000|2024-08-07 01:56:10|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|8
1722995780000|2024-08-07 01:56:20|46.88|46.58|46.91|46.61|46.91|46.61|46.86|46.56|16
1722995790000|2024-08-07 01:56:30|46.9|46.6|46.9|46.6|46.92|46.62|46.89|46.59|8
1722995800000|2024-08-07 01:56:40|46.91|46.61|46.96|46.66|46.96|46.66|46.91|46.61|7
1722995810000|2024-08-07 01:56:50|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|15
1722995820000|2024-08-07 01:57:00|46.96|46.66|46.97|46.67|46.98|46.68|46.94|46.64|21
1722995830000|2024-08-07 01:57:10|46.96|46.66|47.02|46.72|47.03|46.73|46.96|46.66|14
1722995840000|2024-08-07 01:57:20|47.01|46.71|47.04|46.74|47.04|46.74|47|46.7|16
1722995850000|2024-08-07 01:57:30|47.06|46.76|47.02|46.72|47.08|46.78|47.01|46.71|16
1722995860000|2024-08-07 01:57:40|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|11
1722995870000|2024-08-07 01:57:50|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|10
1722995880000|2024-08-07 01:58:00|47|46.7|47.03|46.73|47.04|46.74|47|46.7|8
1722995890000|2024-08-07 01:58:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1722995900000|2024-08-07 01:58:20|47|46.7|47.02|46.72|47.03|46.73|46.99|46.69|9
1722995910000|2024-08-07 01:58:30|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|12
1722995920000|2024-08-07 01:58:40|47.03|46.73|47.04|46.74|47.06|46.76|47.03|46.73|13
1722995930000|2024-08-07 01:58:50|47.02|46.72|47.02|46.72|47.04|46.74|47.02|46.72|11
1722995940000|2024-08-07 01:59:00|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|9
1722995950000|2024-08-07 01:59:10|47.03|46.73|46.99|46.69|47.03|46.73|46.99|46.69|13
1722995960000|2024-08-07 01:59:20|47|46.7|47.02|46.72|47.03|46.73|46.99|46.69|12
1722995970000|2024-08-07 01:59:30|47.01|46.71|47.02|46.72|47.04|46.74|47|46.7|9
1722995980000|2024-08-07 01:59:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1722995990000|2024-08-07 01:59:50|47|46.7|47|46.7|47.01|46.71|46.99|46.69|6
1722996000000|2024-08-07 02:00:00|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|14
1722996010000|2024-08-07 02:00:10|47.01|46.71|46.96|46.66|47.01|46.71|46.96|46.66|13
1722996020000|2024-08-07 02:00:20|46.95|46.65|46.92|46.62|46.98|46.68|46.92|46.62|16
1722996030000|2024-08-07 02:00:30|46.93|46.63|46.99|46.69|46.99|46.69|46.91|46.61|16
1722996040000|2024-08-07 02:00:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|11
1722996050000|2024-08-07 02:00:50|46.99|46.69|47.02|46.72|47.02|46.72|46.98|46.68|19
1722996060000|2024-08-07 02:01:00|47.04|46.74|47|46.7|47.04|46.74|47|46.7|15
1722996070000|2024-08-07 02:01:10|46.99|46.69|46.98|46.68|47|46.7|46.97|46.67|12
1722996080000|2024-08-07 02:01:20|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|9
1722996090000|2024-08-07 02:01:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|15
1722996100000|2024-08-07 02:01:40|47.01|46.71|46.98|46.68|47.01|46.71|46.97|46.67|11
1722996110000|2024-08-07 02:01:50|46.97|46.67|46.93|46.63|46.98|46.68|46.92|46.62|15
1722996120000|2024-08-07 02:02:00|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|9
1722996130000|2024-08-07 02:02:10|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|11
1722996140000|2024-08-07 02:02:20|46.94|46.64|46.9|46.6|46.94|46.64|46.89|46.59|11
1722996150000|2024-08-07 02:02:30|46.91|46.61|46.91|46.61|46.93|46.63|46.9|46.6|13
1722996160000|2024-08-07 02:02:40|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|16
1722996170000|2024-08-07 02:02:50|46.91|46.61|46.94|46.64|46.95|46.65|46.91|46.61|12
1722996180000|2024-08-07 02:03:00|46.95|46.65|46.94|46.64|46.98|46.68|46.94|46.64|7
1722996190000|2024-08-07 02:03:10|46.95|46.65|46.94|46.64|46.98|46.68|46.92|46.62|12
1722996200000|2024-08-07 02:03:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|6
1722996210000|2024-08-07 02:03:30|46.96|46.66|46.93|46.63|46.97|46.67|46.91|46.61|11
1722996220000|2024-08-07 02:03:40|46.92|46.62|46.98|46.68|46.98|46.68|46.92|46.62|9
1722996230000|2024-08-07 02:03:50|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|11
1722996240000|2024-08-07 02:04:00|47|46.7|46.97|46.67|47|46.7|46.97|46.67|9
1722996250000|2024-08-07 02:04:10|46.98|46.68|46.98|46.68|47|46.7|46.98|46.68|7
1722996260000|2024-08-07 02:04:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|4
1722996270000|2024-08-07 02:04:30|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|12
1722996280000|2024-08-07 02:04:40|47.01|46.71|47|46.7|47.01|46.71|46.98|46.68|13
1722996290000|2024-08-07 02:04:50|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|5
1722996300000|2024-08-07 02:05:00|47|46.7|47.01|46.71|47.01|46.71|46.98|46.68|8
1722996310000|2024-08-07 02:05:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|13
1722996320000|2024-08-07 02:05:20|47|46.7|47.01|46.71|47.01|46.71|46.98|46.68|16
1722996330000|2024-08-07 02:05:30|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|10
1722996340000|2024-08-07 02:05:40|46.98|46.68|46.99|46.69|47.01|46.71|46.98|46.68|10
1722996350000|2024-08-07 02:05:50|46.98|46.68|47|46.7|47|46.7|46.98|46.68|9
1722996360000|2024-08-07 02:06:00|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|5
1722996370000|2024-08-07 02:06:10|46.97|46.67|46.98|46.68|46.99|46.69|46.96|46.66|13
1722996380000|2024-08-07 02:06:20|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|5
1722996390000|2024-08-07 02:06:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|5
1722996400000|2024-08-07 02:06:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1722996410000|2024-08-07 02:06:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|11
1722996420000|2024-08-07 02:07:00|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|7
1722996430000|2024-08-07 02:07:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|7
1722996440000|2024-08-07 02:07:20|46.97|46.67|46.97|46.67|47|46.7|46.97|46.67|11
1722996450000|2024-08-07 02:07:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1722996460000|2024-08-07 02:07:40|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|13
1722996470000|2024-08-07 02:07:50|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|11
1722996480000|2024-08-07 02:08:00|47.01|46.71|47|46.7|47.02|46.72|46.99|46.69|12
1722996490000|2024-08-07 02:08:10|47.01|46.71|47|46.7|47.02|46.72|46.98|46.68|10
1722996500000|2024-08-07 02:08:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|7
1722996510000|2024-08-07 02:08:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1722996520000|2024-08-07 02:08:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1722996530000|2024-08-07 02:08:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1722996540000|2024-08-07 02:09:00|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|14
1722996550000|2024-08-07 02:09:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|7
1722996560000|2024-08-07 02:09:20|46.97|46.67|46.97|46.67|46.98|46.68|46.95|46.65|9
1722996570000|2024-08-07 02:09:30|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|11
1722996580000|2024-08-07 02:09:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1722996590000|2024-08-07 02:09:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1722996600000|2024-08-07 02:10:00|46.96|46.66|46.94|46.64|46.98|46.68|46.94|46.64|14
1722996610000|2024-08-07 02:10:10|46.93|46.63|46.91|46.61|46.95|46.65|46.9|46.6|14
1722996620000|2024-08-07 02:10:20|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|10
1722996630000|2024-08-07 02:10:30|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|7
1722996640000|2024-08-07 02:10:40|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|10
1722996650000|2024-08-07 02:10:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1722996660000|2024-08-07 02:11:00|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|7
1722996670000|2024-08-07 02:11:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1722996680000|2024-08-07 02:11:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|7
1722996690000|2024-08-07 02:11:30|46.87|46.57|46.84|46.54|46.88|46.58|46.84|46.54|9
1722996700000|2024-08-07 02:11:40|46.85|46.55|46.81|46.51|46.85|46.55|46.81|46.51|5
1722996710000|2024-08-07 02:11:50|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|9
1722996720000|2024-08-07 02:12:00|46.81|46.51|46.82|46.52|46.84|46.54|46.81|46.51|10
1722996730000|2024-08-07 02:12:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|12
1722996740000|2024-08-07 02:12:20|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|12
1722996750000|2024-08-07 02:12:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1722996760000|2024-08-07 02:12:40|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|5
1722996770000|2024-08-07 02:12:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|7
1722996780000|2024-08-07 02:13:00|46.82|46.52|46.82|46.52|46.84|46.54|46.82|46.52|7
1722996790000|2024-08-07 02:13:10|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|10
1722996800000|2024-08-07 02:13:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|17
1722996810000|2024-08-07 02:13:30|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|9
1722996820000|2024-08-07 02:13:40|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|7
1722996830000|2024-08-07 02:13:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|8
1722996840000|2024-08-07 02:14:00|46.82|46.52|46.83|46.53|46.84|46.54|46.81|46.51|14
1722996850000|2024-08-07 02:14:10|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|16
1722996860000|2024-08-07 02:14:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|10
1722996870000|2024-08-07 02:14:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1722996880000|2024-08-07 02:14:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1722996890000|2024-08-07 02:14:50|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|11
1722996900000|2024-08-07 02:15:00|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|12
1722996910000|2024-08-07 02:15:10|46.8|46.5|46.77|46.47|46.81|46.51|46.77|46.47|14
1722996920000|2024-08-07 02:15:20|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|5
1722996930000|2024-08-07 02:15:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1722996940000|2024-08-07 02:15:40|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|7
1722996950000|2024-08-07 02:15:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1722996960000|2024-08-07 02:16:00|46.66|46.36|46.64|46.34|46.68|46.38|46.64|46.34|14
1722996970000|2024-08-07 02:16:10|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|12
1722996980000|2024-08-07 02:16:20|46.63|46.33|46.63|46.33|46.65|46.35|46.62|46.32|15
1722996990000|2024-08-07 02:16:30|46.64|46.34|46.65|46.35|46.65|46.35|46.62|46.32|14
1722997000000|2024-08-07 02:16:40|46.66|46.36|46.65|46.35|46.67|46.37|46.63|46.33|11
1722997010000|2024-08-07 02:16:50|46.66|46.36|46.68|46.38|46.68|46.38|46.63|46.33|16
1722997020000|2024-08-07 02:17:00|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|8
1722997030000|2024-08-07 02:17:10|46.71|46.41|46.68|46.38|46.71|46.41|46.67|46.37|12
1722997040000|2024-08-07 02:17:20|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|19
1722997050000|2024-08-07 02:17:30|46.65|46.35|46.67|46.37|46.68|46.38|46.63|46.33|12
1722997060000|2024-08-07 02:17:40|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1722997070000|2024-08-07 02:17:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1722997080000|2024-08-07 02:18:00|46.68|46.38|46.7|46.4|46.72|46.42|46.68|46.38|6
1722997090000|2024-08-07 02:18:10|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|11
1722997100000|2024-08-07 02:18:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|8
1722997110000|2024-08-07 02:18:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|17
1722997120000|2024-08-07 02:18:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1722997130000|2024-08-07 02:18:50|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|7
1722997140000|2024-08-07 02:19:00|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|7
1722997150000|2024-08-07 02:19:10|46.68|46.38|46.69|46.39|46.69|46.39|46.66|46.36|8
1722997160000|2024-08-07 02:19:20|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1722997170000|2024-08-07 02:19:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1722997180000|2024-08-07 02:19:40|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1722997190000|2024-08-07 02:19:50|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|12
1722997200000|2024-08-07 02:20:00|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|7
1722997210000|2024-08-07 02:20:10|46.74|46.44|46.79|46.49|46.8|46.5|46.74|46.44|10
1722997220000|2024-08-07 02:20:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|10
1722997230000|2024-08-07 02:20:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1722997240000|2024-08-07 02:20:40|46.8|46.5|46.8|46.5|46.83|46.53|46.8|46.5|9
1722997250000|2024-08-07 02:20:50|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|6
1722997260000|2024-08-07 02:21:00|46.85|46.55|46.86|46.56|46.88|46.58|46.84|46.54|14
1722997270000|2024-08-07 02:21:10|46.84|46.54|46.84|46.54|46.85|46.55|46.81|46.51|17
1722997280000|2024-08-07 02:21:20|46.86|46.56|46.89|46.59|46.9|46.6|46.86|46.56|9
1722997290000|2024-08-07 02:21:30|46.88|46.58|46.92|46.62|46.93|46.63|46.88|46.58|18
1722997300000|2024-08-07 02:21:40|46.93|46.63|46.96|46.66|46.96|46.66|46.92|46.62|6
1722997310000|2024-08-07 02:21:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1722997320000|2024-08-07 02:22:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1722997330000|2024-08-07 02:22:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1722997340000|2024-08-07 02:22:20|46.97|46.67|46.98|46.68|47|46.7|46.96|46.66|12
1722997350000|2024-08-07 02:22:30|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|13
1722997360000|2024-08-07 02:22:40|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|17
1722997370000|2024-08-07 02:22:50|46.99|46.69|46.98|46.68|46.99|46.69|46.95|46.65|14
1722997380000|2024-08-07 02:23:00|46.97|46.67|46.99|46.69|47|46.7|46.97|46.67|9
1722997390000|2024-08-07 02:23:10|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|10
1722997400000|2024-08-07 02:23:20|46.96|46.66|46.91|46.61|46.97|46.67|46.9|46.6|9
1722997410000|2024-08-07 02:23:30|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|6
1722997430000|2024-08-07 02:23:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1722997440000|2024-08-07 02:24:00|46.94|46.64|46.95|46.65|46.95|46.65|46.92|46.62|9
1722997450000|2024-08-07 02:24:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|7
1722997460000|2024-08-07 02:24:20|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|5
1722997470000|2024-08-07 02:24:30|46.94|46.64|46.91|46.61|46.95|46.65|46.91|46.61|12
1722997480000|2024-08-07 02:24:40|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|7
1722997490000|2024-08-07 02:24:50|46.94|46.64|47|46.7|47|46.7|46.92|46.62|14
1722997500000|2024-08-07 02:25:00|47.01|46.71|46.98|46.68|47.03|46.73|46.98|46.68|14
1722997510000|2024-08-07 02:25:10|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|17
1722997520000|2024-08-07 02:25:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1722997530000|2024-08-07 02:25:30|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|11
1722997540000|2024-08-07 02:25:40|47.02|46.72|47.08|46.78|47.08|46.78|47.01|46.71|16
1722997550000|2024-08-07 02:25:50|47.07|46.77|47.07|46.77|47.09|46.79|47.06|46.76|10
1722997560000|2024-08-07 02:26:00|47.08|46.78|47.15|46.85|47.15|46.85|47.08|46.78|11
1722997570000|2024-08-07 02:26:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|12
1722997580000|2024-08-07 02:26:20|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|8
1722997590000|2024-08-07 02:26:30|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|14
1722997600000|2024-08-07 02:26:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|7
1722997610000|2024-08-07 02:26:50|47.21|46.91|47.19|46.89|47.22|46.92|47.18|46.88|13
1722997620000|2024-08-07 02:27:00|47.18|46.88|47.21|46.91|47.21|46.91|47.17|46.87|17
1722997630000|2024-08-07 02:27:10|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|13
1722997640000|2024-08-07 02:27:20|47.19|46.89|47.19|46.89|47.21|46.91|47.18|46.88|14
1722997650000|2024-08-07 02:27:30|47.2|46.9|47.2|46.9|47.21|46.91|47.18|46.88|14
1722997660000|2024-08-07 02:27:40|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|7
1722997670000|2024-08-07 02:27:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1722997680000|2024-08-07 02:28:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|8
1722997690000|2024-08-07 02:28:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|15
1722997700000|2024-08-07 02:28:20|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|7
1722997710000|2024-08-07 02:28:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|15
1722997720000|2024-08-07 02:28:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|9
1722997730000|2024-08-07 02:28:50|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|14
1722997740000|2024-08-07 02:29:00|47.16|46.86|47.11|46.81|47.16|46.86|47.1|46.8|13
1722997750000|2024-08-07 02:29:10|47.1|46.8|47.13|46.83|47.17|46.87|47.1|46.8|18
1722997760000|2024-08-07 02:29:20|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|9
1722997770000|2024-08-07 02:29:30|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|12
1722997780000|2024-08-07 02:29:40|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|3
1722997790000|2024-08-07 02:29:50|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1722997800000|2024-08-07 02:30:00|47.13|46.83|47.07|46.77|47.14|46.84|47.07|46.77|18
1722997810000|2024-08-07 02:30:10|47.06|46.76|47.08|46.78|47.1|46.8|47.06|46.76|20
1722997820000|2024-08-07 02:30:20|47.09|46.79|47.08|46.78|47.1|46.8|47.04|46.74|24
1722997830000|2024-08-07 02:30:30|47.07|46.77|47.1|46.8|47.11|46.81|47.07|46.77|15
1722997840000|2024-08-07 02:30:40|47.11|46.81|47.17|46.87|47.17|46.87|47.11|46.81|12
1722997850000|2024-08-07 02:30:50|47.16|46.86|47.12|46.82|47.16|46.86|47.1|46.8|13
1722997860000|2024-08-07 02:31:00|47.13|46.83|47.19|46.89|47.19|46.89|47.12|46.82|21
1722997870000|2024-08-07 02:31:10|47.18|46.88|47.16|46.86|47.19|46.89|47.15|46.85|14
1722997880000|2024-08-07 02:31:20|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|15
1722997890000|2024-08-07 02:31:30|47.18|46.88|47.2|46.9|47.21|46.91|47.17|46.87|13
1722997900000|2024-08-07 02:31:40|47.21|46.91|47.2|46.9|47.21|46.91|47.18|46.88|10
1722997910000|2024-08-07 02:31:50|47.19|46.89|47.23|46.93|47.23|46.93|47.18|46.88|7
1722997920000|2024-08-07 02:32:00|47.22|46.92|47.26|46.96|47.26|46.96|47.21|46.91|11
1722997930000|2024-08-07 02:32:10|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|5
1722997940000|2024-08-07 02:32:20|47.26|46.96|47.29|46.99|47.3|47|47.26|46.96|6
1722997950000|2024-08-07 02:32:30|47.28|46.98|47.3|47|47.32|47.02|47.27|46.97|11
1722997960000|2024-08-07 02:32:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1722997970000|2024-08-07 02:32:50|47.31|47.01|47.36|47.06|47.36|47.06|47.31|47.01|9
1722997980000|2024-08-07 02:33:00|47.35|47.05|47.37|47.07|47.39|47.09|47.34|47.04|13
1722997990000|2024-08-07 02:33:10|47.36|47.06|47.3|47|47.38|47.08|47.29|46.99|18
1722998000000|2024-08-07 02:33:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|10
1722998010000|2024-08-07 02:33:30|47.29|46.99|47.27|46.97|47.3|47|47.27|46.97|17
1722998020000|2024-08-07 02:33:40|47.25|46.95|47.22|46.92|47.27|46.97|47.22|46.92|9
1722998030000|2024-08-07 02:33:50|47.23|46.93|47.27|46.97|47.28|46.98|47.22|46.92|12
1722998040000|2024-08-07 02:34:00|47.25|46.95|47.19|46.89|47.27|46.97|47.19|46.89|15
1722998050000|2024-08-07 02:34:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1722998060000|2024-08-07 02:34:20|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|13
1722998070000|2024-08-07 02:34:30|47.2|46.9|47.18|46.88|47.2|46.9|47.17|46.87|11
1722998080000|2024-08-07 02:34:40|47.19|46.89|47.18|46.88|47.19|46.89|47.16|46.86|14
1722998090000|2024-08-07 02:34:50|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|9
1722998100000|2024-08-07 02:35:00|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|16
1722998110000|2024-08-07 02:35:10|47.16|46.86|47.11|46.81|47.18|46.88|47.11|46.81|17
1722998120000|2024-08-07 02:35:20|47.1|46.8|47.07|46.77|47.1|46.8|47.06|46.76|14
1722998130000|2024-08-07 02:35:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|10
1722998140000|2024-08-07 02:35:40|47.07|46.77|47.05|46.75|47.07|46.77|47.04|46.74|16
1722998150000|2024-08-07 02:35:50|47.06|46.76|47|46.7|47.06|46.76|47|46.7|6
1722998160000|2024-08-07 02:36:00|46.98|46.68|46.96|46.66|46.99|46.69|46.96|46.66|7
1722998170000|2024-08-07 02:36:10|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|9
1722998180000|2024-08-07 02:36:20|46.97|46.67|46.98|46.68|46.98|46.68|46.95|46.65|9
1722998190000|2024-08-07 02:36:30|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|12
1722998200000|2024-08-07 02:36:40|46.97|46.67|46.96|46.66|46.98|46.68|46.95|46.65|8
1722998210000|2024-08-07 02:36:50|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|11
1722998220000|2024-08-07 02:37:00|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|8
1722998230000|2024-08-07 02:37:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1722998240000|2024-08-07 02:37:20|46.88|46.58|46.89|46.59|46.91|46.61|46.88|46.58|16
1722998250000|2024-08-07 02:37:30|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|6
1722998260000|2024-08-07 02:37:40|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|8
1722998270000|2024-08-07 02:37:50|46.88|46.58|46.85|46.55|46.9|46.6|46.85|46.55|10
1722998280000|2024-08-07 02:38:00|46.86|46.56|46.82|46.52|46.87|46.57|46.82|46.52|5
1722998290000|2024-08-07 02:38:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1722998300000|2024-08-07 02:38:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1722998310000|2024-08-07 02:38:30|46.84|46.54|46.86|46.56|46.87|46.57|46.83|46.53|19
1722998320000|2024-08-07 02:38:40|46.85|46.55|46.81|46.51|46.87|46.57|46.81|46.51|14
1722998330000|2024-08-07 02:38:50|46.8|46.5|46.86|46.56|46.86|46.56|46.8|46.5|7
1722998340000|2024-08-07 02:39:00|46.87|46.57|46.86|46.56|46.87|46.57|46.84|46.54|14
1722998350000|2024-08-07 02:39:10|46.85|46.55|46.82|46.52|46.86|46.56|46.81|46.51|11
1722998360000|2024-08-07 02:39:20|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|14
1722998370000|2024-08-07 02:39:30|46.84|46.54|46.81|46.51|46.84|46.54|46.79|46.49|8
1722998380000|2024-08-07 02:39:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|9
1722998390000|2024-08-07 02:39:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|11
1722998400000|2024-08-07 02:40:00|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|6
1722998410000|2024-08-07 02:40:10|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|11
1722998420000|2024-08-07 02:40:20|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1722998430000|2024-08-07 02:40:30|46.86|46.56|46.81|46.51|46.86|46.56|46.8|46.5|9
1722998440000|2024-08-07 02:40:40|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|13
1722998450000|2024-08-07 02:40:50|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|13
1722998460000|2024-08-07 02:41:00|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|10
1722998470000|2024-08-07 02:41:10|46.89|46.59|46.85|46.55|46.9|46.6|46.85|46.55|13
1722998480000|2024-08-07 02:41:20|46.86|46.56|46.85|46.55|46.87|46.57|46.82|46.52|10
1722998490000|2024-08-07 02:41:30|46.86|46.56|46.84|46.54|46.87|46.57|46.84|46.54|15
1722998500000|2024-08-07 02:41:40|46.85|46.55|46.81|46.51|46.86|46.56|46.81|46.51|16
1722998510000|2024-08-07 02:41:50|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|10
1722998520000|2024-08-07 02:42:00|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|13
1722998530000|2024-08-07 02:42:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1722998540000|2024-08-07 02:42:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1722998550000|2024-08-07 02:42:30|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|12
1722998560000|2024-08-07 02:42:40|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|15
1722998570000|2024-08-07 02:42:50|46.85|46.55|46.8|46.5|46.86|46.56|46.8|46.5|10
1722998580000|2024-08-07 02:43:00|46.81|46.51|46.83|46.53|46.83|46.53|46.78|46.48|13
1722998590000|2024-08-07 02:43:10|46.84|46.54|46.78|46.48|46.87|46.57|46.78|46.48|10
1722998600000|2024-08-07 02:43:20|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|4
1722998610000|2024-08-07 02:43:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|10
1722998620000|2024-08-07 02:43:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|8
1722998630000|2024-08-07 02:43:50|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|6
1722998640000|2024-08-07 02:44:00|46.85|46.55|46.83|46.53|46.87|46.57|46.81|46.51|12
1722998650000|2024-08-07 02:44:10|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|15
1722998660000|2024-08-07 02:44:20|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|12
1722998670000|2024-08-07 02:44:30|46.85|46.55|46.82|46.52|46.85|46.55|46.8|46.5|6
1722998690000|2024-08-07 02:44:50|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|14
1722998700000|2024-08-07 02:45:00|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|18
1722998710000|2024-08-07 02:45:10|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|16
1722998720000|2024-08-07 02:45:20|46.79|46.49|46.78|46.48|46.8|46.5|46.77|46.47|12
1722998730000|2024-08-07 02:45:30|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|16
1722998740000|2024-08-07 02:45:40|46.8|46.5|46.76|46.46|46.8|46.5|46.76|46.46|8
1722998750000|2024-08-07 02:45:50|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|7
1722998760000|2024-08-07 02:46:00|46.74|46.44|46.72|46.42|46.77|46.47|46.72|46.42|14
1722998770000|2024-08-07 02:46:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|7
1722998780000|2024-08-07 02:46:20|46.76|46.46|46.71|46.41|46.77|46.47|46.71|46.41|14
1722998790000|2024-08-07 02:46:30|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|12
1722998800000|2024-08-07 02:46:40|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1722998810000|2024-08-07 02:46:50|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|8
1722998820000|2024-08-07 02:47:00|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|6
1722998830000|2024-08-07 02:47:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1722998840000|2024-08-07 02:47:20|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|11
1722998850000|2024-08-07 02:47:30|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|11
1722998860000|2024-08-07 02:47:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1722998870000|2024-08-07 02:47:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1722998880000|2024-08-07 02:48:00|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|4
1722998890000|2024-08-07 02:48:10|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|9
1722998900000|2024-08-07 02:48:20|46.74|46.44|46.78|46.48|46.79|46.49|46.74|46.44|13
1722998910000|2024-08-07 02:48:30|46.77|46.47|46.75|46.45|46.78|46.48|46.74|46.44|11
1722998920000|2024-08-07 02:48:40|46.74|46.44|46.77|46.47|46.78|46.48|46.74|46.44|19
1722998930000|2024-08-07 02:48:50|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|12
1722998940000|2024-08-07 02:49:00|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|11
1722998950000|2024-08-07 02:49:10|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|7
1722998960000|2024-08-07 02:49:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|10
1722998970000|2024-08-07 02:49:30|46.76|46.46|46.77|46.47|46.79|46.49|46.74|46.44|22
1722998980000|2024-08-07 02:49:40|46.76|46.46|46.74|46.44|46.76|46.46|46.73|46.43|8
1722998990000|2024-08-07 02:49:50|46.75|46.45|46.74|46.44|46.78|46.48|46.73|46.43|8
1722999000000|2024-08-07 02:50:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|12
1722999010000|2024-08-07 02:50:10|46.73|46.43|46.69|46.39|46.74|46.44|46.69|46.39|9
1722999020000|2024-08-07 02:50:20|46.68|46.38|46.68|46.38|46.69|46.39|46.66|46.36|16
1722999030000|2024-08-07 02:50:30|46.66|46.36|46.63|46.33|46.69|46.39|46.62|46.32|12
1722999040000|2024-08-07 02:50:40|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|10
1722999050000|2024-08-07 02:50:50|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|9
1722999060000|2024-08-07 02:51:00|46.63|46.33|46.62|46.32|46.64|46.34|46.61|46.31|12
1722999070000|2024-08-07 02:51:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|6
1722999080000|2024-08-07 02:51:20|46.59|46.29|46.59|46.29|46.61|46.31|46.58|46.28|13
1722999090000|2024-08-07 02:51:30|46.6|46.3|46.56|46.26|46.61|46.31|46.56|46.26|13
1722999100000|2024-08-07 02:51:40|46.57|46.27|46.59|46.29|46.61|46.31|46.56|46.26|9
1722999110000|2024-08-07 02:51:50|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|19
1722999120000|2024-08-07 02:52:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|14
1722999130000|2024-08-07 02:52:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1722999140000|2024-08-07 02:52:20|46.62|46.32|46.61|46.31|46.62|46.32|46.59|46.29|12
1722999150000|2024-08-07 02:52:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1722999160000|2024-08-07 02:52:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1722999170000|2024-08-07 02:52:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1722999180000|2024-08-07 02:53:00|46.61|46.31|46.68|46.38|46.68|46.38|46.6|46.3|6
1722999190000|2024-08-07 02:53:10|46.64|46.34|46.67|46.37|46.69|46.39|46.64|46.34|12
1722999200000|2024-08-07 02:53:20|46.68|46.38|46.69|46.39|46.69|46.39|46.66|46.36|21
1722999210000|2024-08-07 02:53:30|46.67|46.37|46.66|46.36|46.7|46.4|46.66|46.36|24
1722999220000|2024-08-07 02:53:40|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|14
1722999230000|2024-08-07 02:53:50|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1722999240000|2024-08-07 02:54:00|46.67|46.37|46.7|46.4|46.71|46.41|46.67|46.37|7
1722999250000|2024-08-07 02:54:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|6
1722999260000|2024-08-07 02:54:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1722999270000|2024-08-07 02:54:30|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|8
1722999280000|2024-08-07 02:54:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1722999290000|2024-08-07 02:54:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1722999300000|2024-08-07 02:55:00|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|8
1722999310000|2024-08-07 02:55:10|46.68|46.38|46.68|46.38|46.68|46.38|46.63|46.33|12
1722999320000|2024-08-07 02:55:20|46.67|46.37|46.69|46.39|46.69|46.39|46.65|46.35|14
1722999330000|2024-08-07 02:55:30|46.67|46.37|46.66|46.36|46.7|46.4|46.64|46.34|17
1722999340000|2024-08-07 02:55:40|46.65|46.35|46.64|46.34|46.68|46.38|46.64|46.34|13
1722999350000|2024-08-07 02:55:50|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|19
1722999360000|2024-08-07 02:56:00|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|13
1722999370000|2024-08-07 02:56:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|13
1722999380000|2024-08-07 02:56:20|46.7|46.4|46.69|46.39|46.71|46.41|46.67|46.37|16
1722999390000|2024-08-07 02:56:30|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|9
1722999400000|2024-08-07 02:56:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1722999410000|2024-08-07 02:56:50|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|11
1722999420000|2024-08-07 02:57:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1722999430000|2024-08-07 02:57:10|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1722999440000|2024-08-07 02:57:20|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1722999450000|2024-08-07 02:57:30|46.67|46.37|46.68|46.38|46.69|46.39|46.65|46.35|14
1722999460000|2024-08-07 02:57:40|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|10
1722999470000|2024-08-07 02:57:50|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|10
1722999480000|2024-08-07 02:58:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|10
1722999490000|2024-08-07 02:58:10|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|6
1722999500000|2024-08-07 02:58:20|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|9
1722999510000|2024-08-07 02:58:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1722999520000|2024-08-07 02:58:40|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|4
1722999530000|2024-08-07 02:58:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|6
1722999540000|2024-08-07 02:59:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1722999550000|2024-08-07 02:59:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1722999560000|2024-08-07 02:59:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|12
1722999570000|2024-08-07 02:59:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1722999580000|2024-08-07 02:59:40|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|7
1722999590000|2024-08-07 02:59:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1722999600000|2024-08-07 03:00:00|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1722999610000|2024-08-07 03:00:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1722999620000|2024-08-07 03:00:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|12
1722999630000|2024-08-07 03:00:30|46.78|46.48|46.78|46.48|46.8|46.5|46.78|46.48|5
1722999640000|2024-08-07 03:00:40|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|10
1722999650000|2024-08-07 03:00:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|4
1722999660000|2024-08-07 03:01:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1722999670000|2024-08-07 03:01:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1722999680000|2024-08-07 03:01:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1722999690000|2024-08-07 03:01:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1722999700000|2024-08-07 03:01:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1722999710000|2024-08-07 03:01:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1722999720000|2024-08-07 03:02:00|46.84|46.54|46.9|46.6|46.9|46.6|46.84|46.54|10
1722999730000|2024-08-07 03:02:10|46.89|46.59|46.95|46.65|46.97|46.67|46.89|46.59|17
1722999740000|2024-08-07 03:02:20|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|11
1722999750000|2024-08-07 03:02:30|46.97|46.67|46.92|46.62|46.99|46.69|46.92|46.62|23
1722999760000|2024-08-07 03:02:40|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|5
1722999770000|2024-08-07 03:02:50|46.9|46.6|46.93|46.63|46.93|46.63|46.89|46.59|17
1722999780000|2024-08-07 03:03:00|46.92|46.62|46.94|46.64|46.97|46.67|46.92|46.62|12
1722999790000|2024-08-07 03:03:10|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|16
1722999800000|2024-08-07 03:03:20|46.92|46.62|46.97|46.67|46.98|46.68|46.92|46.62|20
1722999810000|2024-08-07 03:03:30|46.98|46.68|47|46.7|47|46.7|46.97|46.67|13
1722999820000|2024-08-07 03:03:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1722999830000|2024-08-07 03:03:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1722999840000|2024-08-07 03:04:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|7
1722999850000|2024-08-07 03:04:10|46.99|46.69|46.93|46.63|46.99|46.69|46.93|46.63|22
1722999860000|2024-08-07 03:04:20|46.92|46.62|46.92|46.62|46.94|46.64|46.92|46.62|7
1722999870000|2024-08-07 03:04:30|46.95|46.65|46.93|46.63|46.95|46.65|46.92|46.62|5
1722999880000|2024-08-07 03:04:40|46.92|46.62|46.98|46.68|46.99|46.69|46.92|46.62|9
1722999890000|2024-08-07 03:04:50|46.97|46.67|46.97|46.67|46.98|46.68|46.92|46.62|15
1722999900000|2024-08-07 03:05:00|46.98|46.68|46.98|46.68|47|46.7|46.96|46.66|12
1722999910000|2024-08-07 03:05:10|46.99|46.69|46.98|46.68|46.99|46.69|46.96|46.66|11
1722999920000|2024-08-07 03:05:20|46.97|46.67|46.99|46.69|46.99|46.69|46.95|46.65|14
1722999930000|2024-08-07 03:05:30|46.98|46.68|46.98|46.68|46.99|46.69|46.96|46.66|8
1722999940000|2024-08-07 03:05:40|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|17
1722999950000|2024-08-07 03:05:50|46.97|46.67|46.93|46.63|46.97|46.67|46.93|46.63|7
1722999960000|2024-08-07 03:06:00|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|8
1722999970000|2024-08-07 03:06:10|46.92|46.62|46.89|46.59|46.93|46.63|46.89|46.59|12
1722999980000|2024-08-07 03:06:20|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|10
1722999990000|2024-08-07 03:06:30|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1723000000000|2024-08-07 03:06:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1723000010000|2024-08-07 03:06:50|46.9|46.6|46.91|46.61|46.92|46.62|46.88|46.58|16
1723000020000|2024-08-07 03:07:00|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|13
1723000030000|2024-08-07 03:07:10|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|7
1723000040000|2024-08-07 03:07:20|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|11
1723000050000|2024-08-07 03:07:30|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|12
1723000060000|2024-08-07 03:07:40|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|6
1723000070000|2024-08-07 03:07:50|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|12
1723000080000|2024-08-07 03:08:00|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|9
1723000090000|2024-08-07 03:08:10|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|11
1723000100000|2024-08-07 03:08:20|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|22
1723000110000|2024-08-07 03:08:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1723000120000|2024-08-07 03:08:40|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|4
1723000130000|2024-08-07 03:08:50|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|8
1723000140000|2024-08-07 03:09:00|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|8
1723000150000|2024-08-07 03:09:10|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|8
1723000160000|2024-08-07 03:09:20|46.99|46.69|46.98|46.68|47.01|46.71|46.98|46.68|6
1723000170000|2024-08-07 03:09:30|46.99|46.69|47|46.7|47.03|46.73|46.99|46.69|9
1723000180000|2024-08-07 03:09:40|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|7
1723000190000|2024-08-07 03:09:50|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|2
1723000200000|2024-08-07 03:10:00|47.08|46.78|47.09|46.79|47.1|46.8|47.07|46.77|10
1723000210000|2024-08-07 03:10:10|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|14
1723000220000|2024-08-07 03:10:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|8
1723000230000|2024-08-07 03:10:30|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|16
1723000240000|2024-08-07 03:10:40|47.1|46.8|47.09|46.79|47.11|46.81|47.08|46.78|18
1723000250000|2024-08-07 03:10:50|47.08|46.78|47.08|46.78|47.1|46.8|47.06|46.76|23
1723000260000|2024-08-07 03:11:00|47.07|46.77|47.04|46.74|47.09|46.79|47.04|46.74|13
1723000270000|2024-08-07 03:11:10|47.05|46.75|47.09|46.79|47.11|46.81|47.05|46.75|10
1723000280000|2024-08-07 03:11:20|47.1|46.8|47.09|46.79|47.11|46.81|47.08|46.78|14
1723000290000|2024-08-07 03:11:30|47.1|46.8|47.08|46.78|47.1|46.8|47.07|46.77|10
1723000300000|2024-08-07 03:11:40|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|5
1723000320000|2024-08-07 03:12:00|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1723000330000|2024-08-07 03:12:10|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|16
1723000340000|2024-08-07 03:12:20|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|9
1723000350000|2024-08-07 03:12:30|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|7
1723000360000|2024-08-07 03:12:40|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|9
1723000370000|2024-08-07 03:12:50|46.98|46.68|46.98|46.68|47|46.7|46.98|46.68|15
1723000380000|2024-08-07 03:13:00|46.97|46.67|46.92|46.62|46.98|46.68|46.92|46.62|14
1723000390000|2024-08-07 03:13:10|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|11
1723000400000|2024-08-07 03:13:20|46.92|46.62|46.92|46.62|46.94|46.64|46.92|46.62|10
1723000410000|2024-08-07 03:13:30|46.93|46.63|46.93|46.63|46.93|46.63|46.91|46.61|13
1723000420000|2024-08-07 03:13:40|46.94|46.64|46.92|46.62|46.96|46.66|46.92|46.62|10
1723000430000|2024-08-07 03:13:50|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|4
1723000440000|2024-08-07 03:14:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|12
1723000450000|2024-08-07 03:14:10|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|9
1723000460000|2024-08-07 03:14:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1723000470000|2024-08-07 03:14:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|9
1723000480000|2024-08-07 03:14:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1723000490000|2024-08-07 03:14:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1723000500000|2024-08-07 03:15:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1723000510000|2024-08-07 03:15:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1723000520000|2024-08-07 03:15:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1723000530000|2024-08-07 03:15:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1723000540000|2024-08-07 03:15:40|46.9|46.6|46.87|46.57|46.91|46.61|46.87|46.57|14
1723000550000|2024-08-07 03:15:50|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|4
1723000560000|2024-08-07 03:16:00|46.86|46.56|46.73|46.43|46.86|46.56|46.73|46.43|16
1723000570000|2024-08-07 03:16:10|46.72|46.42|46.73|46.43|46.76|46.46|46.71|46.41|11
1723000580000|2024-08-07 03:16:20|46.74|46.44|46.71|46.41|46.76|46.46|46.71|46.41|22
1723000590000|2024-08-07 03:16:30|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|8
1723000600000|2024-08-07 03:16:40|46.68|46.38|46.69|46.39|46.69|46.39|46.65|46.35|9
1723000610000|2024-08-07 03:16:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|11
1723000620000|2024-08-07 03:17:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|10
1723000630000|2024-08-07 03:17:10|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|12
1723000640000|2024-08-07 03:17:20|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|16
1723000650000|2024-08-07 03:17:30|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|11
1723000660000|2024-08-07 03:17:40|46.76|46.46|46.77|46.47|46.8|46.5|46.76|46.46|19
1723000670000|2024-08-07 03:17:50|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|22
1723000680000|2024-08-07 03:18:00|46.79|46.49|46.78|46.48|46.79|46.49|46.76|46.46|12
1723000690000|2024-08-07 03:18:10|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|10
1723000700000|2024-08-07 03:18:20|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|9
1723000710000|2024-08-07 03:18:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1723000720000|2024-08-07 03:18:40|46.81|46.51|46.88|46.58|46.88|46.58|46.8|46.5|14
1723000730000|2024-08-07 03:18:50|46.87|46.57|46.87|46.57|46.88|46.58|46.85|46.55|22
1723000740000|2024-08-07 03:19:00|46.86|46.56|46.9|46.6|46.91|46.61|46.86|46.56|14
1723000750000|2024-08-07 03:19:10|46.89|46.59|46.81|46.51|46.89|46.59|46.81|46.51|12
1723000760000|2024-08-07 03:19:20|46.8|46.5|46.86|46.56|46.86|46.56|46.8|46.5|11
1723000770000|2024-08-07 03:19:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1723000780000|2024-08-07 03:19:40|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|12
1723000790000|2024-08-07 03:19:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1723000800000|2024-08-07 03:20:00|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|13
1723000810000|2024-08-07 03:20:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|16
1723000820000|2024-08-07 03:20:20|46.86|46.56|46.85|46.55|46.86|46.56|46.82|46.52|8
1723000830000|2024-08-07 03:20:30|46.84|46.54|46.78|46.48|46.84|46.54|46.78|46.48|7
1723000840000|2024-08-07 03:20:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|13
1723000850000|2024-08-07 03:20:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|9
1723000860000|2024-08-07 03:21:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|11
1723000870000|2024-08-07 03:21:10|46.78|46.48|46.77|46.47|46.8|46.5|46.77|46.47|12
1723000880000|2024-08-07 03:21:20|46.78|46.48|46.79|46.49|46.8|46.5|46.77|46.47|12
1723000890000|2024-08-07 03:21:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1723000900000|2024-08-07 03:21:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1723000910000|2024-08-07 03:21:50|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|11
1723000920000|2024-08-07 03:22:00|46.76|46.46|46.77|46.47|46.79|46.49|46.76|46.46|15
1723000930000|2024-08-07 03:22:10|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|11
1723000940000|2024-08-07 03:22:20|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|11
1723000950000|2024-08-07 03:22:30|46.76|46.46|46.76|46.46|46.77|46.47|46.74|46.44|18
1723000960000|2024-08-07 03:22:40|46.77|46.47|46.77|46.47|46.78|46.48|46.75|46.45|13
1723000970000|2024-08-07 03:22:50|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|13
1723000980000|2024-08-07 03:23:00|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|14
1723000990000|2024-08-07 03:23:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|14
1723001000000|2024-08-07 03:23:20|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|14
1723001010000|2024-08-07 03:23:30|46.81|46.51|46.88|46.58|46.88|46.58|46.8|46.5|13
1723001020000|2024-08-07 03:23:40|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|13
1723001030000|2024-08-07 03:23:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1723001040000|2024-08-07 03:24:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|11
1723001050000|2024-08-07 03:24:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1723001060000|2024-08-07 03:24:20|46.89|46.59|46.88|46.58|46.89|46.59|46.86|46.56|12
1723001070000|2024-08-07 03:24:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|13
1723001080000|2024-08-07 03:24:40|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|8
1723001090000|2024-08-07 03:24:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|9
1723001100000|2024-08-07 03:25:00|46.87|46.57|46.82|46.52|46.88|46.58|46.82|46.52|17
1723001110000|2024-08-07 03:25:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1723001120000|2024-08-07 03:25:20|46.85|46.55|46.85|46.55|46.88|46.58|46.85|46.55|14
1723001130000|2024-08-07 03:25:30|46.83|46.53|46.82|46.52|46.86|46.56|46.8|46.5|13
1723001140000|2024-08-07 03:25:40|46.83|46.53|46.82|46.52|46.83|46.53|46.8|46.5|6
1723001150000|2024-08-07 03:25:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1723001160000|2024-08-07 03:26:00|46.86|46.56|46.89|46.59|46.89|46.59|46.82|46.52|13
1723001170000|2024-08-07 03:26:10|46.87|46.57|46.87|46.57|46.9|46.6|46.87|46.57|16
1723001180000|2024-08-07 03:26:20|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|9
1723001190000|2024-08-07 03:26:30|46.84|46.54|46.84|46.54|46.87|46.57|46.83|46.53|7
1723001200000|2024-08-07 03:26:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1723001210000|2024-08-07 03:26:50|46.87|46.57|46.9|46.6|46.9|46.6|46.86|46.56|16
1723001220000|2024-08-07 03:27:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|13
1723001230000|2024-08-07 03:27:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1723001240000|2024-08-07 03:27:20|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|12
1723001250000|2024-08-07 03:27:30|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|17
1723001260000|2024-08-07 03:27:40|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|6
1723001270000|2024-08-07 03:27:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1723001280000|2024-08-07 03:28:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|15
1723001290000|2024-08-07 03:28:10|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|20
1723001300000|2024-08-07 03:28:20|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|10
1723001310000|2024-08-07 03:28:30|46.88|46.58|46.81|46.51|46.88|46.58|46.8|46.5|18
1723001320000|2024-08-07 03:28:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1723001330000|2024-08-07 03:28:50|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|15
1723001340000|2024-08-07 03:29:00|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|13
1723001350000|2024-08-07 03:29:10|46.83|46.53|46.84|46.54|46.87|46.57|46.83|46.53|10
1723001360000|2024-08-07 03:29:20|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|8
1723001370000|2024-08-07 03:29:30|46.86|46.56|46.82|46.52|46.87|46.57|46.82|46.52|8
1723001380000|2024-08-07 03:29:40|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1723001390000|2024-08-07 03:29:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1723001400000|2024-08-07 03:30:00|46.82|46.52|46.87|46.57|46.87|46.57|46.81|46.51|8
1723001410000|2024-08-07 03:30:10|46.86|46.56|46.89|46.59|46.89|46.59|46.85|46.55|14
1723001420000|2024-08-07 03:30:20|46.88|46.58|46.88|46.58|46.89|46.59|46.86|46.56|12
1723001430000|2024-08-07 03:30:30|46.87|46.57|46.87|46.57|46.88|46.58|46.85|46.55|15
1723001440000|2024-08-07 03:30:40|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|13
1723001450000|2024-08-07 03:30:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1723001460000|2024-08-07 03:31:00|46.87|46.57|46.87|46.57|46.89|46.59|46.86|46.56|9
1723001470000|2024-08-07 03:31:10|46.86|46.56|46.79|46.49|46.86|46.56|46.79|46.49|15
1723001480000|2024-08-07 03:31:20|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|9
1723001490000|2024-08-07 03:31:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|10
1723001500000|2024-08-07 03:31:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|13
1723001510000|2024-08-07 03:31:50|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|8
1723001520000|2024-08-07 03:32:00|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|6
1723001530000|2024-08-07 03:32:10|46.8|46.5|46.8|46.5|46.8|46.5|46.78|46.48|13
1723001540000|2024-08-07 03:32:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|8
1723001550000|2024-08-07 03:32:30|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|3
1723001560000|2024-08-07 03:32:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1723001570000|2024-08-07 03:32:50|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1723001580000|2024-08-07 03:33:00|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1723001590000|2024-08-07 03:33:10|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|15
1723001600000|2024-08-07 03:33:20|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|11
1723001610000|2024-08-07 03:33:30|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|6
1723001620000|2024-08-07 03:33:40|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1723001630000|2024-08-07 03:33:50|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|7
1723001640000|2024-08-07 03:34:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1723001650000|2024-08-07 03:34:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1723001660000|2024-08-07 03:34:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1723001670000|2024-08-07 03:34:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1723001680000|2024-08-07 03:34:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1723001690000|2024-08-07 03:34:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|9
1723001700000|2024-08-07 03:35:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|8
1723001710000|2024-08-07 03:35:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1723001720000|2024-08-07 03:35:20|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|10
1723001730000|2024-08-07 03:35:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723001740000|2024-08-07 03:35:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1723001750000|2024-08-07 03:35:50|46.87|46.57|46.82|46.52|46.87|46.57|46.81|46.51|9
1723001760000|2024-08-07 03:36:00|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|8
1723001770000|2024-08-07 03:36:10|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|13
1723001780000|2024-08-07 03:36:20|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1723001800000|2024-08-07 03:36:40|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|7
1723001810000|2024-08-07 03:36:50|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|13
1723001820000|2024-08-07 03:37:00|46.84|46.54|46.86|46.56|46.89|46.59|46.84|46.54|10
1723001830000|2024-08-07 03:37:10|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|12
1723001840000|2024-08-07 03:37:20|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|12
1723001850000|2024-08-07 03:37:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1723001860000|2024-08-07 03:37:40|46.94|46.64|46.99|46.69|46.99|46.69|46.93|46.63|22
1723001870000|2024-08-07 03:37:50|46.98|46.68|47|46.7|47.02|46.72|46.98|46.68|18
1723001880000|2024-08-07 03:38:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|19
1723001890000|2024-08-07 03:38:10|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|9
1723001900000|2024-08-07 03:38:20|47|46.7|47.05|46.75|47.05|46.75|46.99|46.69|9
1723001910000|2024-08-07 03:38:30|47.08|46.78|47.02|46.72|47.08|46.78|47.01|46.71|11
1723001920000|2024-08-07 03:38:40|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|5
1723001930000|2024-08-07 03:38:50|47|46.7|47|46.7|47.01|46.71|46.99|46.69|13
1723001940000|2024-08-07 03:39:00|46.99|46.69|46.99|46.69|47.01|46.71|46.98|46.68|9
1723001950000|2024-08-07 03:39:10|47|46.7|46.99|46.69|47|46.7|46.98|46.68|10
1723001960000|2024-08-07 03:39:20|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|14
1723001970000|2024-08-07 03:39:30|46.98|46.68|46.98|46.68|47|46.7|46.98|46.68|9
1723001980000|2024-08-07 03:39:40|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|7
1723001990000|2024-08-07 03:39:50|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|10
1723002000000|2024-08-07 03:40:00|46.96|46.66|46.91|46.61|46.97|46.67|46.9|46.6|8
1723002010000|2024-08-07 03:40:10|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|6
1723002020000|2024-08-07 03:40:20|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1723002030000|2024-08-07 03:40:30|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|9
1723002040000|2024-08-07 03:40:40|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|9
1723002050000|2024-08-07 03:40:50|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|5
1723002060000|2024-08-07 03:41:00|46.89|46.59|46.87|46.57|46.89|46.59|46.86|46.56|5
1723002070000|2024-08-07 03:41:10|46.86|46.56|46.81|46.51|46.87|46.57|46.8|46.5|10
1723002080000|2024-08-07 03:41:20|46.8|46.5|46.82|46.52|46.84|46.54|46.8|46.5|10
1723002090000|2024-08-07 03:41:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1723002100000|2024-08-07 03:41:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1723002110000|2024-08-07 03:41:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1723002120000|2024-08-07 03:42:00|46.82|46.52|46.84|46.54|46.85|46.55|46.82|46.52|8
1723002130000|2024-08-07 03:42:10|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|10
1723002140000|2024-08-07 03:42:20|46.89|46.59|46.91|46.61|46.91|46.61|46.87|46.57|9
1723002150000|2024-08-07 03:42:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1723002160000|2024-08-07 03:42:40|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|6
1723002170000|2024-08-07 03:42:50|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|12
1723002180000|2024-08-07 03:43:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|9
1723002190000|2024-08-07 03:43:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1723002200000|2024-08-07 03:43:20|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|7
1723002210000|2024-08-07 03:43:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|9
1723002220000|2024-08-07 03:43:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1723002230000|2024-08-07 03:43:50|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|6
1723002240000|2024-08-07 03:44:00|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|7
1723002250000|2024-08-07 03:44:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|4
1723002260000|2024-08-07 03:44:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1723002270000|2024-08-07 03:44:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1723002290000|2024-08-07 03:44:50|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|5
1723002300000|2024-08-07 03:45:00|46.88|46.58|46.87|46.57|46.9|46.6|46.83|46.53|12
1723002310000|2024-08-07 03:45:10|46.86|46.56|46.9|46.6|46.91|46.61|46.86|46.56|13
1723002320000|2024-08-07 03:45:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|8
1723002330000|2024-08-07 03:45:30|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|10
1723002340000|2024-08-07 03:45:40|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1723002350000|2024-08-07 03:45:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|7
1723002360000|2024-08-07 03:46:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1723002370000|2024-08-07 03:46:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1723002380000|2024-08-07 03:46:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1723002390000|2024-08-07 03:46:30|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|11
1723002400000|2024-08-07 03:46:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1723002410000|2024-08-07 03:46:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1723002420000|2024-08-07 03:47:00|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1723002430000|2024-08-07 03:47:10|46.94|46.64|46.94|46.64|46.98|46.68|46.93|46.63|12
1723002440000|2024-08-07 03:47:20|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|6
1723002450000|2024-08-07 03:47:30|46.96|46.66|46.97|46.67|46.98|46.68|46.95|46.65|22
1723002460000|2024-08-07 03:47:40|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|17
1723002470000|2024-08-07 03:47:50|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|15
1723002480000|2024-08-07 03:48:00|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|9
1723002490000|2024-08-07 03:48:10|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1723002500000|2024-08-07 03:48:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1723002510000|2024-08-07 03:48:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1723002520000|2024-08-07 03:48:40|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|10
1723002530000|2024-08-07 03:48:50|46.85|46.55|46.82|46.52|46.85|46.55|46.81|46.51|6
1723002540000|2024-08-07 03:49:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1723002550000|2024-08-07 03:49:10|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|10
1723002560000|2024-08-07 03:49:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|9
1723002570000|2024-08-07 03:49:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1723002580000|2024-08-07 03:49:40|46.78|46.48|46.8|46.5|46.82|46.52|46.78|46.48|9
1723002590000|2024-08-07 03:49:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|6
1723002600000|2024-08-07 03:50:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|8
1723002610000|2024-08-07 03:50:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1723002620000|2024-08-07 03:50:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723002630000|2024-08-07 03:50:30|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|5
1723002640000|2024-08-07 03:50:40|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|8
1723002650000|2024-08-07 03:50:50|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|4
1723002660000|2024-08-07 03:51:00|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1723002670000|2024-08-07 03:51:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1723002680000|2024-08-07 03:51:20|46.85|46.55|46.89|46.59|46.9|46.6|46.85|46.55|20
1723002690000|2024-08-07 03:51:30|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|12
1723002700000|2024-08-07 03:51:40|46.9|46.6|46.84|46.54|46.9|46.6|46.84|46.54|13
1723002710000|2024-08-07 03:51:50|46.87|46.57|46.89|46.59|46.9|46.6|46.86|46.56|20
1723002720000|2024-08-07 03:52:00|46.88|46.58|46.91|46.61|46.93|46.63|46.88|46.58|14
1723002730000|2024-08-07 03:52:10|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1723002740000|2024-08-07 03:52:20|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|11
1723002750000|2024-08-07 03:52:30|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|14
1723002760000|2024-08-07 03:52:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1723002770000|2024-08-07 03:52:50|46.92|46.62|46.98|46.68|46.99|46.69|46.91|46.61|11
1723002780000|2024-08-07 03:53:00|46.97|46.67|46.91|46.61|46.98|46.68|46.91|46.61|15
1723002790000|2024-08-07 03:53:10|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|8
1723002800000|2024-08-07 03:53:20|46.94|46.64|46.98|46.68|46.99|46.69|46.93|46.63|13
1723002810000|2024-08-07 03:53:30|46.99|46.69|46.99|46.69|46.99|46.69|46.94|46.64|10
1723002820000|2024-08-07 03:53:40|46.98|46.68|46.93|46.63|46.99|46.69|46.93|46.63|11
1723002830000|2024-08-07 03:53:50|46.94|46.64|46.95|46.65|46.98|46.68|46.94|46.64|6
1723002840000|2024-08-07 03:54:00|46.97|46.67|46.94|46.64|46.99|46.69|46.93|46.63|10
1723002850000|2024-08-07 03:54:10|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|8
1723002860000|2024-08-07 03:54:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1723002870000|2024-08-07 03:54:30|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1723002890000|2024-08-07 03:54:50|46.94|46.64|46.93|46.63|46.98|46.68|46.93|46.63|14
1723002900000|2024-08-07 03:55:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|8
1723002910000|2024-08-07 03:55:10|46.92|46.62|46.94|46.64|46.94|46.64|46.91|46.61|8
1723002920000|2024-08-07 03:55:20|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|5
1723002930000|2024-08-07 03:55:30|46.94|46.64|46.98|46.68|47|46.7|46.93|46.63|9
1723002940000|2024-08-07 03:55:40|46.99|46.69|47|46.7|47.01|46.71|46.98|46.68|14
1723002950000|2024-08-07 03:55:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1723002960000|2024-08-07 03:56:00|47.02|46.72|47|46.7|47.03|46.73|47|46.7|9
1723002970000|2024-08-07 03:56:10|47.01|46.71|47|46.7|47.01|46.71|46.98|46.68|12
1723002980000|2024-08-07 03:56:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|12
1723002990000|2024-08-07 03:56:30|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1723003000000|2024-08-07 03:56:40|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|7
1723003010000|2024-08-07 03:56:50|47|46.7|46.98|46.68|47.01|46.71|46.96|46.66|13
1723003020000|2024-08-07 03:57:00|46.99|46.69|46.92|46.62|46.99|46.69|46.91|46.61|8
1723003030000|2024-08-07 03:57:10|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|9
1723003040000|2024-08-07 03:57:20|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|10
1723003050000|2024-08-07 03:57:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1723003060000|2024-08-07 03:57:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1723003070000|2024-08-07 03:57:50|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|9
1723003080000|2024-08-07 03:58:00|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|7
1723003090000|2024-08-07 03:58:10|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|8
1723003100000|2024-08-07 03:58:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|8
1723003110000|2024-08-07 03:58:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1723003120000|2024-08-07 03:58:40|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|7
1723003130000|2024-08-07 03:58:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|10
1723003140000|2024-08-07 03:59:00|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|9
1723003150000|2024-08-07 03:59:10|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|8
1723003160000|2024-08-07 03:59:20|46.88|46.58|46.88|46.58|46.9|46.6|46.86|46.56|10
1723003170000|2024-08-07 03:59:30|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|12
1723003180000|2024-08-07 03:59:40|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|10
1723003190000|2024-08-07 03:59:50|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|19
1723003200000|2024-08-07 04:00:00|46.9|46.6|46.83|46.53|46.91|46.61|46.83|46.53|14
1723003210000|2024-08-07 04:00:10|46.87|46.57|46.86|46.56|46.89|46.59|46.86|46.56|20
1723003220000|2024-08-07 04:00:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|12
1723003230000|2024-08-07 04:00:30|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|10
1723003240000|2024-08-07 04:00:40|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|12
1723003250000|2024-08-07 04:00:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|9
1723003260000|2024-08-07 04:01:00|46.93|46.63|47|46.7|47|46.7|46.92|46.62|25
1723003270000|2024-08-07 04:01:10|46.99|46.69|47.01|46.71|47.01|46.71|46.97|46.67|14
1723003280000|2024-08-07 04:01:20|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|9
1723003290000|2024-08-07 04:01:30|47|46.7|47.02|46.72|47.02|46.72|46.98|46.68|12
1723003300000|2024-08-07 04:01:40|47.01|46.71|47|46.7|47.02|46.72|46.99|46.69|11
1723003310000|2024-08-07 04:01:50|46.98|46.68|47|46.7|47.01|46.71|46.98|46.68|11
1723003320000|2024-08-07 04:02:00|46.99|46.69|47.01|46.71|47.02|46.72|46.99|46.69|7
1723003330000|2024-08-07 04:02:10|47|46.7|47.01|46.71|47.02|46.72|46.99|46.69|8
1723003340000|2024-08-07 04:02:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1723003350000|2024-08-07 04:02:30|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1723003360000|2024-08-07 04:02:40|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|9
1723003370000|2024-08-07 04:02:50|46.99|46.69|46.93|46.63|46.99|46.69|46.93|46.63|14
1723003380000|2024-08-07 04:03:00|46.94|46.64|46.94|46.64|46.98|46.68|46.93|46.63|7
1723003390000|2024-08-07 04:03:10|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|14
1723003400000|2024-08-07 04:03:20|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|12
1723003410000|2024-08-07 04:03:30|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|15
1723003420000|2024-08-07 04:03:40|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|9
1723003430000|2024-08-07 04:03:50|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|13
1723003440000|2024-08-07 04:04:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|17
1723003450000|2024-08-07 04:04:10|46.88|46.58|46.86|46.56|46.9|46.6|46.86|46.56|13
1723003460000|2024-08-07 04:04:20|46.85|46.55|46.87|46.57|46.88|46.58|46.84|46.54|22
1723003470000|2024-08-07 04:04:30|46.85|46.55|46.83|46.53|46.88|46.58|46.82|46.52|15
1723003480000|2024-08-07 04:04:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1723003490000|2024-08-07 04:04:50|46.82|46.52|46.89|46.59|46.89|46.59|46.82|46.52|13
1723003500000|2024-08-07 04:05:00|46.88|46.58|46.88|46.58|46.9|46.6|46.86|46.56|21
1723003510000|2024-08-07 04:05:10|46.87|46.57|46.91|46.61|46.91|46.61|46.86|46.56|18
1723003520000|2024-08-07 04:05:20|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|6
1723003530000|2024-08-07 04:05:30|46.94|46.64|46.93|46.63|46.97|46.67|46.92|46.62|14
1723003540000|2024-08-07 04:05:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1723003550000|2024-08-07 04:05:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1723003560000|2024-08-07 04:06:00|46.94|46.64|46.97|46.67|46.98|46.68|46.94|46.64|9
1723003570000|2024-08-07 04:06:10|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|8
1723003580000|2024-08-07 04:06:20|46.98|46.68|46.96|46.66|46.99|46.69|46.96|46.66|10
1723003590000|2024-08-07 04:06:30|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|13
1723003600000|2024-08-07 04:06:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|10
1723003610000|2024-08-07 04:06:50|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|7
1723003620000|2024-08-07 04:07:00|46.95|46.65|46.97|46.67|46.97|46.67|46.93|46.63|16
1723003630000|2024-08-07 04:07:10|46.96|46.66|46.93|46.63|46.97|46.67|46.92|46.62|20
1723003640000|2024-08-07 04:07:20|46.92|46.62|46.96|46.66|46.97|46.67|46.92|46.62|12
1723003650000|2024-08-07 04:07:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|15
1723003660000|2024-08-07 04:07:40|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|17
1723003670000|2024-08-07 04:07:50|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|13
1723003680000|2024-08-07 04:08:00|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|14
1723003690000|2024-08-07 04:08:10|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|7
1723003700000|2024-08-07 04:08:20|46.97|46.67|46.92|46.62|46.97|46.67|46.91|46.61|13
1723003710000|2024-08-07 04:08:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1723003720000|2024-08-07 04:08:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|7
1723003730000|2024-08-07 04:08:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1723003740000|2024-08-07 04:09:00|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|10
1723003750000|2024-08-07 04:09:10|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|10
1723003760000|2024-08-07 04:09:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1723003770000|2024-08-07 04:09:30|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|15
1723003780000|2024-08-07 04:09:40|46.87|46.57|46.88|46.58|46.88|46.58|46.84|46.54|20
1723003790000|2024-08-07 04:09:50|46.86|46.56|46.95|46.65|46.95|46.65|46.86|46.56|18
1723003800000|2024-08-07 04:10:00|46.96|46.66|46.91|46.61|46.97|46.67|46.91|46.61|15
1723003810000|2024-08-07 04:10:10|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|13
1723003820000|2024-08-07 04:10:20|46.89|46.59|46.96|46.66|46.96|46.66|46.89|46.59|9
1723003830000|2024-08-07 04:10:30|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1723003840000|2024-08-07 04:10:40|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|13
1723003850000|2024-08-07 04:10:50|47.01|46.71|47|46.7|47.02|46.72|46.98|46.68|10
1723003860000|2024-08-07 04:11:00|46.99|46.69|47.01|46.71|47.02|46.72|46.99|46.69|14
1723003870000|2024-08-07 04:11:10|47|46.7|47|46.7|47.02|46.72|47|46.7|13
1723003880000|2024-08-07 04:11:20|47.01|46.71|47.03|46.73|47.04|46.74|47|46.7|11
1723003890000|2024-08-07 04:11:30|47.04|46.74|47.05|46.75|47.08|46.78|47.04|46.74|14
1723003900000|2024-08-07 04:11:40|47.07|46.77|47|46.7|47.07|46.77|46.99|46.69|14
1723003910000|2024-08-07 04:11:50|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1723003920000|2024-08-07 04:12:00|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1723003930000|2024-08-07 04:12:10|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|10
1723003940000|2024-08-07 04:12:20|47|46.7|47|46.7|47|46.7|46.99|46.69|15
1723003950000|2024-08-07 04:12:30|47.01|46.71|47.06|46.76|47.07|46.77|47.01|46.71|14
1723003960000|2024-08-07 04:12:40|47.07|46.77|47.06|46.76|47.08|46.78|47.04|46.74|21
1723003970000|2024-08-07 04:12:50|47.07|46.77|47.07|46.77|47.08|46.78|47.04|46.74|20
1723003980000|2024-08-07 04:13:00|47.08|46.78|47.08|46.78|47.08|46.78|47.05|46.75|20
1723003990000|2024-08-07 04:13:10|47.06|46.76|47.06|46.76|47.08|46.78|47.05|46.75|19
1723004000000|2024-08-07 04:13:20|47.07|46.77|47.06|46.76|47.07|46.77|47.04|46.74|16
1723004010000|2024-08-07 04:13:30|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|16
1723004020000|2024-08-07 04:13:40|47.06|46.76|47.09|46.79|47.11|46.81|47.05|46.75|16
1723004030000|2024-08-07 04:13:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|9
1723004040000|2024-08-07 04:14:00|47.09|46.79|47.06|46.76|47.1|46.8|47.06|46.76|10
1723004050000|2024-08-07 04:14:10|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|16
1723004060000|2024-08-07 04:14:20|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|19
1723004070000|2024-08-07 04:14:30|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|15
1723004080000|2024-08-07 04:14:40|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|17
1723004090000|2024-08-07 04:14:50|47.05|46.75|47.04|46.74|47.07|46.77|47.03|46.73|15
1723004100000|2024-08-07 04:15:00|47.05|46.75|47.02|46.72|47.07|46.77|47|46.7|20
1723004110000|2024-08-07 04:15:10|47|46.7|47.09|46.79|47.1|46.8|47|46.7|17
1723004120000|2024-08-07 04:15:20|47.1|46.8|47.09|46.79|47.1|46.8|47.07|46.77|10
1723004130000|2024-08-07 04:15:30|47.1|46.8|47.1|46.8|47.1|46.8|47.08|46.78|9
1723004140000|2024-08-07 04:15:40|47.11|46.81|47.08|46.78|47.12|46.82|47.07|46.77|16
1723004150000|2024-08-07 04:15:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1723004160000|2024-08-07 04:16:00|47.06|46.76|47.05|46.75|47.08|46.78|47.05|46.75|15
1723004170000|2024-08-07 04:16:10|47.06|46.76|47.06|46.76|47.08|46.78|47.04|46.74|15
1723004180000|2024-08-07 04:16:20|47.05|46.75|47.07|46.77|47.09|46.79|47.05|46.75|16
1723004190000|2024-08-07 04:16:30|47.08|46.78|47.07|46.77|47.08|46.78|47.05|46.75|16
1723004200000|2024-08-07 04:16:40|47.06|46.76|47.14|46.84|47.14|46.84|47.06|46.76|8
1723004210000|2024-08-07 04:16:50|47.13|46.83|47.14|46.84|47.15|46.85|47.11|46.81|13
1723004220000|2024-08-07 04:17:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|6
1723004230000|2024-08-07 04:17:10|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|13
1723004240000|2024-08-07 04:17:20|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|8
1723004250000|2024-08-07 04:17:30|47.1|46.8|47.12|46.82|47.12|46.82|47.09|46.79|9
1723004260000|2024-08-07 04:17:40|47.11|46.81|47.14|46.84|47.14|46.84|47.1|46.8|11
1723004270000|2024-08-07 04:17:50|47.13|46.83|47.18|46.88|47.18|46.88|47.13|46.83|11
1723004280000|2024-08-07 04:18:00|47.16|46.86|47.19|46.89|47.2|46.9|47.16|46.86|19
1723004290000|2024-08-07 04:18:10|47.18|46.88|47.11|46.81|47.2|46.9|47.11|46.81|27
1723004300000|2024-08-07 04:18:20|47.12|46.82|47.1|46.8|47.12|46.82|47.09|46.79|13
1723004310000|2024-08-07 04:18:30|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|8
1723004320000|2024-08-07 04:18:40|47.11|46.81|47.18|46.88|47.18|46.88|47.1|46.8|9
1723004330000|2024-08-07 04:18:50|47.16|46.86|47.16|46.86|47.18|46.88|47.16|46.86|7
1723004340000|2024-08-07 04:19:00|47.17|46.87|47.12|46.82|47.17|46.87|47.12|46.82|12
1723004350000|2024-08-07 04:19:10|47.11|46.81|47.13|46.83|47.15|46.85|47.11|46.81|16
1723004360000|2024-08-07 04:19:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|17
1723004370000|2024-08-07 04:19:30|47.17|46.87|47.16|46.86|47.17|46.87|47.14|46.84|14
1723004380000|2024-08-07 04:19:40|47.17|46.87|47.07|46.77|47.17|46.87|47.07|46.77|11
1723004390000|2024-08-07 04:19:50|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|14
1723004400000|2024-08-07 04:20:00|47.07|46.77|47.08|46.78|47.09|46.79|47.05|46.75|23
1723004410000|2024-08-07 04:20:10|47.09|46.79|47.08|46.78|47.09|46.79|47.06|46.76|11
1723004420000|2024-08-07 04:20:20|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|15
1723004430000|2024-08-07 04:20:30|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|11
1723004440000|2024-08-07 04:20:40|47.05|46.75|47.03|46.73|47.06|46.76|47.01|46.71|16
1723004450000|2024-08-07 04:20:50|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|6
1723004460000|2024-08-07 04:21:00|47.02|46.72|46.99|46.69|47.03|46.73|46.99|46.69|10
1723004470000|2024-08-07 04:21:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|15
1723004480000|2024-08-07 04:21:20|46.98|46.68|46.97|46.67|47|46.7|46.97|46.67|12
1723004490000|2024-08-07 04:21:30|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|19
1723004500000|2024-08-07 04:21:40|46.97|46.67|46.97|46.67|47|46.7|46.97|46.67|21
1723004510000|2024-08-07 04:21:50|46.96|46.66|47|46.7|47|46.7|46.96|46.66|14
1723004520000|2024-08-07 04:22:00|46.99|46.69|47|46.7|47.03|46.73|46.99|46.69|12
1723004530000|2024-08-07 04:22:10|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|11
1723004540000|2024-08-07 04:22:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|4
1723004550000|2024-08-07 04:22:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|11
1723004560000|2024-08-07 04:22:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|16
1723004570000|2024-08-07 04:22:50|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|13
1723004580000|2024-08-07 04:23:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|9
1723004590000|2024-08-07 04:23:10|47.02|46.72|47.07|46.77|47.08|46.78|47.01|46.71|12
1723004600000|2024-08-07 04:23:20|47.05|46.75|47.02|46.72|47.07|46.77|47.01|46.71|16
1723004610000|2024-08-07 04:23:30|47.01|46.71|47.01|46.71|47.03|46.73|47|46.7|12
1723004620000|2024-08-07 04:23:40|47|46.7|47.02|46.72|47.02|46.72|47|46.7|9
1723004630000|2024-08-07 04:23:50|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|19
1723004640000|2024-08-07 04:24:00|46.98|46.68|47|46.7|47.01|46.71|46.98|46.68|10
1723004650000|2024-08-07 04:24:10|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|8
1723004660000|2024-08-07 04:24:20|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|9
1723004670000|2024-08-07 04:24:30|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|10
1723004680000|2024-08-07 04:24:40|47|46.7|46.99|46.69|47|46.7|46.97|46.67|9
1723004690000|2024-08-07 04:24:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1723004700000|2024-08-07 04:25:00|46.99|46.69|47.01|46.71|47.01|46.71|46.97|46.67|13
1723004710000|2024-08-07 04:25:10|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|7
1723004720000|2024-08-07 04:25:20|47.01|46.71|46.98|46.68|47.02|46.72|46.98|46.68|8
1723004730000|2024-08-07 04:25:30|46.97|46.67|46.97|46.67|46.99|46.69|46.96|46.66|11
1723004740000|2024-08-07 04:25:40|46.98|46.68|46.96|46.66|46.98|46.68|46.92|46.62|19
1723004750000|2024-08-07 04:25:50|46.93|46.63|46.96|46.66|46.97|46.67|46.92|46.62|19
1723004760000|2024-08-07 04:26:00|46.93|46.63|46.91|46.61|46.97|46.67|46.91|46.61|13
1723004770000|2024-08-07 04:26:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1723004780000|2024-08-07 04:26:20|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|6
1723004790000|2024-08-07 04:26:30|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|10
1723004800000|2024-08-07 04:26:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1723004810000|2024-08-07 04:26:50|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|7
1723004820000|2024-08-07 04:27:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1723004830000|2024-08-07 04:27:10|46.9|46.6|46.92|46.62|46.93|46.63|46.89|46.59|19
1723004840000|2024-08-07 04:27:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|5
1723004850000|2024-08-07 04:27:30|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|15
1723004860000|2024-08-07 04:27:40|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|17
1723004870000|2024-08-07 04:27:50|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|11
1723004880000|2024-08-07 04:28:00|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|17
1723004890000|2024-08-07 04:28:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1723004900000|2024-08-07 04:28:20|46.91|46.61|46.93|46.63|46.97|46.67|46.91|46.61|13
1723004910000|2024-08-07 04:28:30|46.94|46.64|46.93|46.63|46.96|46.66|46.92|46.62|15
1723004920000|2024-08-07 04:28:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1723004930000|2024-08-07 04:28:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1723004940000|2024-08-07 04:29:00|46.9|46.6|46.9|46.6|46.92|46.62|46.9|46.6|11
1723004950000|2024-08-07 04:29:10|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|8
1723004960000|2024-08-07 04:29:20|46.91|46.61|46.86|46.56|46.91|46.61|46.86|46.56|4
1723004970000|2024-08-07 04:29:30|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|3
1723004980000|2024-08-07 04:29:40|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|4
1723004990000|2024-08-07 04:29:50|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|11
1723005000000|2024-08-07 04:30:00|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|15
1723005010000|2024-08-07 04:30:10|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|15
1723005020000|2024-08-07 04:30:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|13
1723005030000|2024-08-07 04:30:30|46.91|46.61|46.96|46.66|46.98|46.68|46.91|46.61|19
1723005040000|2024-08-07 04:30:40|46.98|46.68|46.98|46.68|47|46.7|46.97|46.67|16
1723005050000|2024-08-07 04:30:50|46.97|46.67|46.97|46.67|46.98|46.68|46.95|46.65|16
1723005060000|2024-08-07 04:31:00|46.96|46.66|46.97|46.67|46.97|46.67|46.93|46.63|25
1723005070000|2024-08-07 04:31:10|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|23
1723005080000|2024-08-07 04:31:20|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|15
1723005090000|2024-08-07 04:31:30|46.98|46.68|46.99|46.69|47|46.7|46.96|46.66|11
1723005100000|2024-08-07 04:31:40|46.98|46.68|46.99|46.69|47.01|46.71|46.98|46.68|14
1723005110000|2024-08-07 04:31:50|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|9
1723005120000|2024-08-07 04:32:00|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|13
1723005130000|2024-08-07 04:32:10|47.03|46.73|47.07|46.77|47.08|46.78|47.03|46.73|19
1723005140000|2024-08-07 04:32:20|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|15
1723005150000|2024-08-07 04:32:30|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|13
1723005160000|2024-08-07 04:32:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|15
1723005170000|2024-08-07 04:32:50|47|46.7|47.01|46.71|47.03|46.73|46.99|46.69|12
1723005180000|2024-08-07 04:33:00|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|12
1723005190000|2024-08-07 04:33:10|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|16
1723005200000|2024-08-07 04:33:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|17
1723005210000|2024-08-07 04:33:30|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|13
1723005220000|2024-08-07 04:33:40|47|46.7|47|46.7|47|46.7|46.98|46.68|10
1723005230000|2024-08-07 04:33:50|46.99|46.69|47.01|46.71|47.01|46.71|46.97|46.67|9
1723005240000|2024-08-07 04:34:00|47|46.7|47|46.7|47.01|46.71|46.99|46.69|15
1723005250000|2024-08-07 04:34:10|47.01|46.71|47|46.7|47.03|46.73|47|46.7|8
1723005260000|2024-08-07 04:34:20|47.01|46.71|47.01|46.71|47.02|46.72|46.99|46.69|11
1723005270000|2024-08-07 04:34:30|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1723005280000|2024-08-07 04:34:40|47.02|46.72|46.98|46.68|47.02|46.72|46.97|46.67|14
1723005290000|2024-08-07 04:34:50|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|16
1723005300000|2024-08-07 04:35:00|46.97|46.67|46.99|46.69|47.01|46.71|46.97|46.67|16
1723005310000|2024-08-07 04:35:10|46.98|46.68|46.98|46.68|46.99|46.69|46.96|46.66|16
1723005320000|2024-08-07 04:35:20|46.95|46.65|46.96|46.66|46.98|46.68|46.95|46.65|11
1723005330000|2024-08-07 04:35:30|46.97|46.67|46.93|46.63|46.98|46.68|46.9|46.6|16
1723005340000|2024-08-07 04:35:40|46.92|46.62|46.96|46.66|46.97|46.67|46.92|46.62|15
1723005350000|2024-08-07 04:35:50|46.95|46.65|46.93|46.63|46.96|46.66|46.92|46.62|10
1723005360000|2024-08-07 04:36:00|46.94|46.64|46.91|46.61|46.97|46.67|46.91|46.61|15
1723005370000|2024-08-07 04:36:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1723005380000|2024-08-07 04:36:20|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|16
1723005390000|2024-08-07 04:36:30|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|18
1723005400000|2024-08-07 04:36:40|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|16
1723005410000|2024-08-07 04:36:50|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|14
1723005420000|2024-08-07 04:37:00|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|18
1723005430000|2024-08-07 04:37:10|46.88|46.58|46.83|46.53|46.9|46.6|46.83|46.53|12
1723005440000|2024-08-07 04:37:20|46.84|46.54|46.83|46.53|46.87|46.57|46.82|46.52|17
1723005450000|2024-08-07 04:37:30|46.87|46.57|46.84|46.54|46.87|46.57|46.83|46.53|22
1723005460000|2024-08-07 04:37:40|46.86|46.56|46.87|46.57|46.88|46.58|46.82|46.52|18
1723005470000|2024-08-07 04:37:50|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|17
1723005480000|2024-08-07 04:38:00|46.85|46.55|46.88|46.58|46.88|46.58|46.82|46.52|21
1723005490000|2024-08-07 04:38:10|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|19
1723005500000|2024-08-07 04:38:20|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|8
1723005520000|2024-08-07 04:38:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1723005530000|2024-08-07 04:38:50|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|8
1723005540000|2024-08-07 04:39:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|9
1723005550000|2024-08-07 04:39:10|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|15
1723005560000|2024-08-07 04:39:20|46.87|46.57|46.87|46.57|46.89|46.59|46.86|46.56|9
1723005570000|2024-08-07 04:39:30|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|20
1723005580000|2024-08-07 04:39:40|46.88|46.58|46.86|46.56|46.88|46.58|46.84|46.54|15
1723005590000|2024-08-07 04:39:50|46.85|46.55|46.82|46.52|46.86|46.56|46.82|46.52|10
1723005600000|2024-08-07 04:40:00|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|15
1723005610000|2024-08-07 04:40:10|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|7
1723005620000|2024-08-07 04:40:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1723005630000|2024-08-07 04:40:30|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|10
1723005640000|2024-08-07 04:40:40|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|9
1723005650000|2024-08-07 04:40:50|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|5
1723005660000|2024-08-07 04:41:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|18
1723005670000|2024-08-07 04:41:10|46.88|46.58|46.87|46.57|46.89|46.59|46.86|46.56|23
1723005680000|2024-08-07 04:41:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|10
1723005690000|2024-08-07 04:41:30|46.88|46.58|46.87|46.57|46.9|46.6|46.87|46.57|20
1723005700000|2024-08-07 04:41:40|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|16
1723005710000|2024-08-07 04:41:50|46.86|46.56|46.84|46.54|46.87|46.57|46.82|46.52|18
1723005720000|2024-08-07 04:42:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|18
1723005730000|2024-08-07 04:42:10|46.86|46.56|46.87|46.57|46.87|46.57|46.84|46.54|18
1723005740000|2024-08-07 04:42:20|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1723005750000|2024-08-07 04:42:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|11
1723005760000|2024-08-07 04:42:40|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|7
1723005770000|2024-08-07 04:42:50|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|15
1723005780000|2024-08-07 04:43:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1723005800000|2024-08-07 04:43:20|46.91|46.61|46.9|46.6|46.95|46.65|46.9|46.6|11
1723005810000|2024-08-07 04:43:30|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|9
1723005820000|2024-08-07 04:43:40|46.9|46.6|46.9|46.6|46.92|46.62|46.89|46.59|11
1723005830000|2024-08-07 04:43:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|8
1723005840000|2024-08-07 04:44:00|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|14
1723005850000|2024-08-07 04:44:10|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|17
1723005860000|2024-08-07 04:44:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1723005870000|2024-08-07 04:44:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1723005880000|2024-08-07 04:44:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1723005890000|2024-08-07 04:44:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|8
1723005900000|2024-08-07 04:45:00|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|12
1723005910000|2024-08-07 04:45:10|46.93|46.63|46.93|46.63|46.93|46.63|46.91|46.61|11
1723005920000|2024-08-07 04:45:20|46.92|46.62|46.91|46.61|46.93|46.63|46.9|46.6|6
1723005930000|2024-08-07 04:45:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|20
1723005940000|2024-08-07 04:45:40|46.93|46.63|46.97|46.67|46.97|46.67|46.92|46.62|9
1723005950000|2024-08-07 04:45:50|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|14
1723005960000|2024-08-07 04:46:00|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|21
1723005970000|2024-08-07 04:46:10|46.98|46.68|46.99|46.69|47|46.7|46.96|46.66|17
1723005980000|2024-08-07 04:46:20|46.98|46.68|46.95|46.65|46.98|46.68|46.93|46.63|19
1723005990000|2024-08-07 04:46:30|46.96|46.66|46.92|46.62|46.97|46.67|46.92|46.62|22
1723006000000|2024-08-07 04:46:40|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|11
1723006010000|2024-08-07 04:46:50|46.9|46.6|46.88|46.58|46.91|46.61|46.87|46.57|15
1723006020000|2024-08-07 04:47:00|46.87|46.57|46.86|46.56|46.88|46.58|46.85|46.55|11
1723006030000|2024-08-07 04:47:10|46.87|46.57|46.84|46.54|46.87|46.57|46.82|46.52|21
1723006040000|2024-08-07 04:47:20|46.82|46.52|46.82|46.52|46.84|46.54|46.81|46.51|12
1723006050000|2024-08-07 04:47:30|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|11
1723006060000|2024-08-07 04:47:40|46.8|46.5|46.8|46.5|46.82|46.52|46.8|46.5|13
1723006070000|2024-08-07 04:47:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|11
1723006080000|2024-08-07 04:48:00|46.82|46.52|46.8|46.5|46.83|46.53|46.79|46.49|12
1723006090000|2024-08-07 04:48:10|46.79|46.49|46.8|46.5|46.81|46.51|46.78|46.48|19
1723006100000|2024-08-07 04:48:20|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|19
1723006110000|2024-08-07 04:48:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1723006120000|2024-08-07 04:48:40|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|6
1723006130000|2024-08-07 04:48:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|10
1723006140000|2024-08-07 04:49:00|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|6
1723006150000|2024-08-07 04:49:10|46.85|46.55|46.83|46.53|46.86|46.56|46.81|46.51|18
1723006160000|2024-08-07 04:49:20|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|19
1723006170000|2024-08-07 04:49:30|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|6
1723006180000|2024-08-07 04:49:40|46.86|46.56|46.86|46.56|46.86|46.56|46.84|46.54|10
1723006190000|2024-08-07 04:49:50|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|13
1723006200000|2024-08-07 04:50:00|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|18
1723006210000|2024-08-07 04:50:10|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|16
1723006220000|2024-08-07 04:50:20|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|6
1723006230000|2024-08-07 04:50:30|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|9
1723006240000|2024-08-07 04:50:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|7
1723006250000|2024-08-07 04:50:50|46.82|46.52|46.82|46.52|46.82|46.52|46.8|46.5|13
1723006260000|2024-08-07 04:51:00|46.81|46.51|46.83|46.53|46.86|46.56|46.81|46.51|22
1723006270000|2024-08-07 04:51:10|46.82|46.52|46.8|46.5|46.83|46.53|46.8|46.5|9
1723006280000|2024-08-07 04:51:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|13
1723006290000|2024-08-07 04:51:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|10
1723006300000|2024-08-07 04:51:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|8
1723006310000|2024-08-07 04:51:50|46.78|46.48|46.79|46.49|46.81|46.51|46.78|46.48|10
1723006320000|2024-08-07 04:52:00|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|14
1723006330000|2024-08-07 04:52:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|8
1723006340000|2024-08-07 04:52:20|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|6
1723006350000|2024-08-07 04:52:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|11
1723006360000|2024-08-07 04:52:40|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|10
1723006370000|2024-08-07 04:52:50|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|9
1723006380000|2024-08-07 04:53:00|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|8
1723006390000|2024-08-07 04:53:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|11
1723006400000|2024-08-07 04:53:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1723006410000|2024-08-07 04:53:30|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|12
1723006420000|2024-08-07 04:53:40|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|12
1723006430000|2024-08-07 04:53:50|46.8|46.5|46.82|46.52|46.83|46.53|46.78|46.48|19
1723006440000|2024-08-07 04:54:00|46.81|46.51|46.78|46.48|46.82|46.52|46.78|46.48|16
1723006450000|2024-08-07 04:54:10|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|10
1723006460000|2024-08-07 04:54:20|46.77|46.47|46.77|46.47|46.79|46.49|46.76|46.46|13
1723006470000|2024-08-07 04:54:30|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|15
1723006480000|2024-08-07 04:54:40|46.77|46.47|46.76|46.46|46.79|46.49|46.76|46.46|17
1723006490000|2024-08-07 04:54:50|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|13
1723006500000|2024-08-07 04:55:00|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|17
1723006510000|2024-08-07 04:55:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|14
1723006520000|2024-08-07 04:55:20|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|8
1723006530000|2024-08-07 04:55:30|46.77|46.47|46.77|46.47|46.78|46.48|46.74|46.44|7
1723006540000|2024-08-07 04:55:40|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|11
1723006550000|2024-08-07 04:55:50|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|9
1723006560000|2024-08-07 04:56:00|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|7
1723006570000|2024-08-07 04:56:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1723006580000|2024-08-07 04:56:20|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|14
1723006590000|2024-08-07 04:56:30|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|17
1723006600000|2024-08-07 04:56:40|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|12
1723006610000|2024-08-07 04:56:50|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|10
1723006620000|2024-08-07 04:57:00|46.77|46.47|46.73|46.43|46.78|46.48|46.73|46.43|7
1723006630000|2024-08-07 04:57:10|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|8
1723006640000|2024-08-07 04:57:20|46.76|46.46|46.77|46.47|46.77|46.47|46.74|46.44|16
1723006650000|2024-08-07 04:57:30|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|10
1723006660000|2024-08-07 04:57:40|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|15
1723006670000|2024-08-07 04:57:50|46.74|46.44|46.77|46.47|46.78|46.48|46.74|46.44|15
1723006680000|2024-08-07 04:58:00|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|17
1723006690000|2024-08-07 04:58:10|46.76|46.46|46.77|46.47|46.78|46.48|46.75|46.45|14
1723006700000|2024-08-07 04:58:20|46.76|46.46|46.76|46.46|46.78|46.48|46.76|46.46|15
1723006710000|2024-08-07 04:58:30|46.77|46.47|46.77|46.47|46.77|46.47|46.74|46.44|8
1723006720000|2024-08-07 04:58:40|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|15
1723006730000|2024-08-07 04:58:50|46.76|46.46|46.76|46.46|46.77|46.47|46.73|46.43|23
1723006740000|2024-08-07 04:59:00|46.77|46.47|46.75|46.45|46.77|46.47|46.74|46.44|15
1723006750000|2024-08-07 04:59:10|46.77|46.47|46.77|46.47|46.78|46.48|46.74|46.44|18
1723006760000|2024-08-07 04:59:20|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|15
1723006770000|2024-08-07 04:59:30|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|15
1723006780000|2024-08-07 04:59:40|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|9
1723006790000|2024-08-07 04:59:50|46.76|46.46|46.75|46.45|46.76|46.46|46.73|46.43|13
1723006800000|2024-08-07 05:00:00|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|19
1723006810000|2024-08-07 05:00:10|46.74|46.44|46.76|46.46|46.77|46.47|46.73|46.43|17
1723006820000|2024-08-07 05:00:20|46.75|46.45|46.69|46.39|46.76|46.46|46.69|46.39|17
1723006830000|2024-08-07 05:00:30|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|19
1723006840000|2024-08-07 05:00:40|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|13
1723006850000|2024-08-07 05:00:50|46.68|46.38|46.71|46.41|46.72|46.42|46.68|46.38|12
1723006860000|2024-08-07 05:01:00|46.7|46.4|46.7|46.4|46.73|46.43|46.7|46.4|15
1723006870000|2024-08-07 05:01:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|12
1723006880000|2024-08-07 05:01:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|20
1723006890000|2024-08-07 05:01:30|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|21
1723006900000|2024-08-07 05:01:40|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|14
1723006910000|2024-08-07 05:01:50|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|13
1723006920000|2024-08-07 05:02:00|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|10
1723006930000|2024-08-07 05:02:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|9
1723006940000|2024-08-07 05:02:20|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1723006950000|2024-08-07 05:02:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1723006960000|2024-08-07 05:02:40|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|12
1723006970000|2024-08-07 05:02:50|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|9
1723006980000|2024-08-07 05:03:00|46.71|46.41|46.78|46.48|46.78|46.48|46.71|46.41|13
1723006990000|2024-08-07 05:03:10|46.77|46.47|46.77|46.47|46.78|46.48|46.74|46.44|18
1723007000000|2024-08-07 05:03:20|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|18
1723007010000|2024-08-07 05:03:30|46.77|46.47|46.78|46.48|46.79|46.49|46.76|46.46|8
1723007020000|2024-08-07 05:03:40|46.79|46.49|46.8|46.5|46.81|46.51|46.77|46.47|11
1723007030000|2024-08-07 05:03:50|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|7
1723007040000|2024-08-07 05:04:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|19
1723007050000|2024-08-07 05:04:10|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|19
1723007060000|2024-08-07 05:04:20|46.79|46.49|46.87|46.57|46.87|46.57|46.79|46.49|14
1723007070000|2024-08-07 05:04:30|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|22
1723007080000|2024-08-07 05:04:40|46.86|46.56|46.81|46.51|46.87|46.57|46.81|46.51|18
1723007090000|2024-08-07 05:04:50|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|6
1723007100000|2024-08-07 05:05:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|13
1723007110000|2024-08-07 05:05:10|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|9
1723007120000|2024-08-07 05:05:20|46.84|46.54|46.83|46.53|46.85|46.55|46.82|46.52|12
1723007130000|2024-08-07 05:05:30|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|8
1723007140000|2024-08-07 05:05:40|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|12
1723007150000|2024-08-07 05:05:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1723007160000|2024-08-07 05:06:00|46.87|46.57|46.87|46.57|46.88|46.58|46.85|46.55|12
1723007170000|2024-08-07 05:06:10|46.88|46.58|46.87|46.57|46.9|46.6|46.86|46.56|10
1723007180000|2024-08-07 05:06:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1723007190000|2024-08-07 05:06:30|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|14
1723007200000|2024-08-07 05:06:40|46.87|46.57|46.87|46.57|46.87|46.57|46.85|46.55|13
1723007210000|2024-08-07 05:06:50|46.86|46.56|46.81|46.51|46.88|46.58|46.8|46.5|14
1723007220000|2024-08-07 05:07:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|10
1723007230000|2024-08-07 05:07:10|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|11
1723007240000|2024-08-07 05:07:20|46.83|46.53|46.84|46.54|46.88|46.58|46.82|46.52|7
1723007250000|2024-08-07 05:07:30|46.83|46.53|46.86|46.56|46.88|46.58|46.83|46.53|17
1723007260000|2024-08-07 05:07:40|46.87|46.57|46.88|46.58|46.89|46.59|46.85|46.55|17
1723007270000|2024-08-07 05:07:50|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|11
1723007280000|2024-08-07 05:08:00|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|5
1723007290000|2024-08-07 05:08:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1723007300000|2024-08-07 05:08:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|10
1723007310000|2024-08-07 05:08:30|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|14
1723007320000|2024-08-07 05:08:40|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|6
1723007330000|2024-08-07 05:08:50|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|12
1723007340000|2024-08-07 05:09:00|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|16
1723007350000|2024-08-07 05:09:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|11
1723007360000|2024-08-07 05:09:20|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|9
1723007370000|2024-08-07 05:09:30|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|9
1723007380000|2024-08-07 05:09:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723007390000|2024-08-07 05:09:50|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|5
1723007400000|2024-08-07 05:10:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|10
1723007410000|2024-08-07 05:10:10|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|14
1723007420000|2024-08-07 05:10:20|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|7
1723007430000|2024-08-07 05:10:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|9
1723007440000|2024-08-07 05:10:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|9
1723007450000|2024-08-07 05:10:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1723007460000|2024-08-07 05:11:00|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|13
1723007470000|2024-08-07 05:11:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|12
1723007480000|2024-08-07 05:11:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|9
1723007490000|2024-08-07 05:11:30|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|12
1723007500000|2024-08-07 05:11:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|9
1723007510000|2024-08-07 05:11:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|10
1723007520000|2024-08-07 05:12:00|46.91|46.61|46.91|46.61|46.92|46.62|46.89|46.59|9
1723007530000|2024-08-07 05:12:10|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|12
1723007540000|2024-08-07 05:12:20|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|17
1723007550000|2024-08-07 05:12:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|5
1723007560000|2024-08-07 05:12:40|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|12
1723007570000|2024-08-07 05:12:50|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|13
1723007580000|2024-08-07 05:13:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1723007590000|2024-08-07 05:13:10|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|13
1723007600000|2024-08-07 05:13:20|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|14
1723007610000|2024-08-07 05:13:30|46.92|46.62|46.93|46.63|46.97|46.67|46.92|46.62|17
1723007620000|2024-08-07 05:13:40|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|9
1723007630000|2024-08-07 05:13:50|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1723007640000|2024-08-07 05:14:00|46.91|46.61|46.9|46.6|46.92|46.62|46.89|46.59|8
1723007650000|2024-08-07 05:14:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1723007660000|2024-08-07 05:14:20|46.89|46.59|46.88|46.58|46.9|46.6|46.87|46.57|10
1723007670000|2024-08-07 05:14:30|46.86|46.56|46.82|46.52|46.88|46.58|46.81|46.51|12
1723007680000|2024-08-07 05:14:40|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|11
1723007690000|2024-08-07 05:14:50|46.85|46.55|46.86|46.56|46.87|46.57|46.81|46.51|9
1723007700000|2024-08-07 05:15:00|46.87|46.57|46.87|46.57|46.88|46.58|46.85|46.55|22
1723007710000|2024-08-07 05:15:10|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|6
1723007720000|2024-08-07 05:15:20|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|12
1723007730000|2024-08-07 05:15:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|6
1723007740000|2024-08-07 05:15:40|46.82|46.52|46.86|46.56|46.87|46.57|46.8|46.5|15
1723007750000|2024-08-07 05:15:50|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|17
1723007760000|2024-08-07 05:16:00|46.85|46.55|46.89|46.59|46.9|46.6|46.84|46.54|26
1723007770000|2024-08-07 05:16:10|46.88|46.58|46.87|46.57|46.88|46.58|46.85|46.55|20
1723007780000|2024-08-07 05:16:20|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|9
1723007790000|2024-08-07 05:16:30|46.86|46.56|46.88|46.58|46.89|46.59|46.86|46.56|10
1723007800000|2024-08-07 05:16:40|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|8
1723007810000|2024-08-07 05:16:50|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|13
1723007820000|2024-08-07 05:17:00|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|6
1723007830000|2024-08-07 05:17:10|46.88|46.58|46.81|46.51|46.88|46.58|46.81|46.51|13
1723007840000|2024-08-07 05:17:20|46.82|46.52|46.79|46.49|46.82|46.52|46.78|46.48|8
1723007850000|2024-08-07 05:17:30|46.8|46.5|46.8|46.5|46.8|46.5|46.78|46.48|12
1723007860000|2024-08-07 05:17:40|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|10
1723007870000|2024-08-07 05:17:50|46.81|46.51|46.84|46.54|46.86|46.56|46.81|46.51|15
1723007880000|2024-08-07 05:18:00|46.85|46.55|46.88|46.58|46.89|46.59|46.83|46.53|20
1723007890000|2024-08-07 05:18:10|46.87|46.57|46.86|46.56|46.89|46.59|46.85|46.55|17
1723007900000|2024-08-07 05:18:20|46.85|46.55|46.89|46.59|46.9|46.6|46.85|46.55|14
1723007910000|2024-08-07 05:18:30|46.87|46.57|46.9|46.6|46.9|46.6|46.86|46.56|19
1723007920000|2024-08-07 05:18:40|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|14
1723007930000|2024-08-07 05:18:50|46.92|46.62|46.9|46.6|46.94|46.64|46.89|46.59|12
1723007940000|2024-08-07 05:19:00|46.89|46.59|46.87|46.57|46.9|46.6|46.86|46.56|16
1723007950000|2024-08-07 05:19:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|12
1723007960000|2024-08-07 05:19:20|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|23
1723007970000|2024-08-07 05:19:30|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|15
1723007980000|2024-08-07 05:19:40|46.86|46.56|46.82|46.52|46.88|46.58|46.82|46.52|13
1723008000000|2024-08-07 05:20:00|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|8
1723008010000|2024-08-07 05:20:10|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|15
1723008020000|2024-08-07 05:20:20|46.82|46.52|46.84|46.54|46.84|46.54|46.8|46.5|11
1723008030000|2024-08-07 05:20:30|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|11
1723008040000|2024-08-07 05:20:40|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|15
1723008050000|2024-08-07 05:20:50|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|14
1723008060000|2024-08-07 05:21:00|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|13
1723008070000|2024-08-07 05:21:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|6
1723008080000|2024-08-07 05:21:20|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|8
1723008090000|2024-08-07 05:21:30|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|10
1723008100000|2024-08-07 05:21:40|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|7
1723008110000|2024-08-07 05:21:50|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|15
1723008120000|2024-08-07 05:22:00|46.75|46.45|46.74|46.44|46.78|46.48|46.74|46.44|14
1723008130000|2024-08-07 05:22:10|46.75|46.45|46.75|46.45|46.78|46.48|46.74|46.44|15
1723008140000|2024-08-07 05:22:20|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|10
1723008150000|2024-08-07 05:22:30|46.74|46.44|46.72|46.42|46.75|46.45|46.71|46.41|13
1723008160000|2024-08-07 05:22:40|46.71|46.41|46.69|46.39|46.75|46.45|46.69|46.39|12
1723008170000|2024-08-07 05:22:50|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|11
1723008180000|2024-08-07 05:23:00|46.69|46.39|46.68|46.38|46.69|46.39|46.65|46.35|16
1723008190000|2024-08-07 05:23:10|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|7
1723008200000|2024-08-07 05:23:20|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1723008210000|2024-08-07 05:23:30|46.65|46.35|46.65|46.35|46.66|46.36|46.63|46.33|9
1723008220000|2024-08-07 05:23:40|46.63|46.33|46.64|46.34|46.66|46.36|46.6|46.3|13
1723008230000|2024-08-07 05:23:50|46.65|46.35|46.66|46.36|46.66|46.36|46.63|46.33|17
1723008240000|2024-08-07 05:24:00|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|26
1723008250000|2024-08-07 05:24:10|46.64|46.34|46.61|46.31|46.65|46.35|46.6|46.3|12
1723008260000|2024-08-07 05:24:20|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|12
1723008270000|2024-08-07 05:24:30|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|12
1723008290000|2024-08-07 05:24:50|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|5
1723008300000|2024-08-07 05:25:00|46.58|46.28|46.6|46.3|46.65|46.35|46.58|46.28|15
1723008310000|2024-08-07 05:25:10|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|8
1723008320000|2024-08-07 05:25:20|46.62|46.32|46.66|46.36|46.66|46.36|46.62|46.32|15
1723008330000|2024-08-07 05:25:30|46.67|46.37|46.67|46.37|46.69|46.39|46.66|46.36|16
1723008340000|2024-08-07 05:25:40|46.66|46.36|46.67|46.37|46.68|46.38|46.65|46.35|14
1723008350000|2024-08-07 05:25:50|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|12
1723008360000|2024-08-07 05:26:00|46.66|46.36|46.66|46.36|46.68|46.38|46.66|46.36|15
1723008370000|2024-08-07 05:26:10|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|18
1723008380000|2024-08-07 05:26:20|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|21
1723008390000|2024-08-07 05:26:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|12
1723008400000|2024-08-07 05:26:40|46.68|46.38|46.66|46.36|46.68|46.38|46.63|46.33|10
1723008410000|2024-08-07 05:26:50|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|14
1723008420000|2024-08-07 05:27:00|46.6|46.3|46.61|46.31|46.61|46.31|46.58|46.28|11
1723008430000|2024-08-07 05:27:10|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|14
1723008440000|2024-08-07 05:27:20|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|14
1723008450000|2024-08-07 05:27:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|8
1723008460000|2024-08-07 05:27:40|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|13
1723008470000|2024-08-07 05:27:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|13
1723008480000|2024-08-07 05:28:00|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|12
1723008490000|2024-08-07 05:28:10|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|12
1723008500000|2024-08-07 05:28:20|46.69|46.39|46.67|46.37|46.69|46.39|46.65|46.35|11
1723008510000|2024-08-07 05:28:30|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1723008520000|2024-08-07 05:28:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723008530000|2024-08-07 05:28:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723008540000|2024-08-07 05:29:00|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|6
1723008550000|2024-08-07 05:29:10|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|11
1723008560000|2024-08-07 05:29:20|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|14
1723008570000|2024-08-07 05:29:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|3
1723008580000|2024-08-07 05:29:40|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|8
1723008590000|2024-08-07 05:29:50|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|10
1723008600000|2024-08-07 05:30:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1723008610000|2024-08-07 05:30:10|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|11
1723008620000|2024-08-07 05:30:20|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|13
1723008630000|2024-08-07 05:30:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|16
1723008640000|2024-08-07 05:30:40|46.69|46.39|46.67|46.37|46.7|46.4|46.67|46.37|13
1723008650000|2024-08-07 05:30:50|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|17
1723008660000|2024-08-07 05:31:00|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|18
1723008670000|2024-08-07 05:31:10|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|22
1723008680000|2024-08-07 05:31:20|46.63|46.33|46.62|46.32|46.63|46.33|46.6|46.3|11
1723008690000|2024-08-07 05:31:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|7
1723008700000|2024-08-07 05:31:40|46.62|46.32|46.64|46.34|46.68|46.38|46.61|46.31|15
1723008710000|2024-08-07 05:31:50|46.66|46.36|46.68|46.38|46.68|46.38|46.64|46.34|16
1723008720000|2024-08-07 05:32:00|46.67|46.37|46.67|46.37|46.7|46.4|46.67|46.37|17
1723008730000|2024-08-07 05:32:10|46.68|46.38|46.65|46.35|46.68|46.38|46.62|46.32|19
1723008740000|2024-08-07 05:32:20|46.63|46.33|46.61|46.31|46.66|46.36|46.61|46.31|9
1723008750000|2024-08-07 05:32:30|46.6|46.3|46.62|46.32|46.66|46.36|46.6|46.3|10
1723008760000|2024-08-07 05:32:40|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|12
1723008770000|2024-08-07 05:32:50|46.66|46.36|46.68|46.38|46.68|46.38|46.64|46.34|18
1723008780000|2024-08-07 05:33:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|11
1723008790000|2024-08-07 05:33:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|7
1723008800000|2024-08-07 05:33:20|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|12
1723008810000|2024-08-07 05:33:30|46.73|46.43|46.73|46.43|46.73|46.43|46.7|46.4|10
1723008820000|2024-08-07 05:33:40|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|4
1723008830000|2024-08-07 05:33:50|46.75|46.45|46.77|46.47|46.77|46.47|46.74|46.44|9
1723008840000|2024-08-07 05:34:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|9
1723008850000|2024-08-07 05:34:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|7
1723008860000|2024-08-07 05:34:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1723008870000|2024-08-07 05:34:30|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1723008910000|2024-08-07 05:35:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1723008920000|2024-08-07 05:35:20|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|2
1723008930000|2024-08-07 05:35:30|46.78|46.48|46.83|46.53|46.83|46.53|46.78|46.48|5
1723008940000|2024-08-07 05:35:40|46.84|46.54|46.82|46.52|46.87|46.57|46.82|46.52|16
1723008950000|2024-08-07 05:35:50|46.84|46.54|46.8|46.5|46.86|46.56|46.8|46.5|10
1723008960000|2024-08-07 05:36:00|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|15
1723008970000|2024-08-07 05:36:10|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|12
1723008980000|2024-08-07 05:36:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|9
1723008990000|2024-08-07 05:36:30|46.79|46.49|46.76|46.46|46.79|46.49|46.75|46.45|14
1723009000000|2024-08-07 05:36:40|46.75|46.45|46.79|46.49|46.79|46.49|46.75|46.45|7
1723009010000|2024-08-07 05:36:50|46.8|46.5|46.8|46.5|46.84|46.54|46.8|46.5|11
1723009020000|2024-08-07 05:37:00|46.81|46.51|46.86|46.56|46.87|46.57|46.81|46.51|17
1723009030000|2024-08-07 05:37:10|46.84|46.54|46.81|46.51|46.86|46.56|46.8|46.5|8
1723009040000|2024-08-07 05:37:20|46.82|46.52|46.85|46.55|46.86|46.56|46.81|46.51|17
1723009050000|2024-08-07 05:37:30|46.84|46.54|46.8|46.5|46.86|46.56|46.79|46.49|16
1723009060000|2024-08-07 05:37:40|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1723009070000|2024-08-07 05:37:50|46.8|46.5|46.83|46.53|46.85|46.55|46.8|46.5|9
1723009080000|2024-08-07 05:38:00|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|13
1723009090000|2024-08-07 05:38:10|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|6
1723009100000|2024-08-07 05:38:20|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|10
1723009110000|2024-08-07 05:38:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|9
1723009120000|2024-08-07 05:38:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|9
1723009130000|2024-08-07 05:38:50|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|9
1723009140000|2024-08-07 05:39:00|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1723009150000|2024-08-07 05:39:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1723009160000|2024-08-07 05:39:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723009170000|2024-08-07 05:39:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1723009180000|2024-08-07 05:39:40|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|7
1723009190000|2024-08-07 05:39:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1723009200000|2024-08-07 05:40:00|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1723009210000|2024-08-07 05:40:10|46.87|46.57|46.8|46.5|46.87|46.57|46.8|46.5|12
1723009220000|2024-08-07 05:40:20|46.81|46.51|46.79|46.49|46.86|46.56|46.79|46.49|12
1723009230000|2024-08-07 05:40:30|46.8|46.5|46.86|46.56|46.86|46.56|46.8|46.5|9
1723009240000|2024-08-07 05:40:40|46.85|46.55|46.78|46.48|46.86|46.56|46.78|46.48|10
1723009250000|2024-08-07 05:40:50|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|12
1723009260000|2024-08-07 05:41:00|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1723009270000|2024-08-07 05:41:10|46.75|46.45|46.73|46.43|46.76|46.46|46.71|46.41|23
1723009280000|2024-08-07 05:41:20|46.74|46.44|46.69|46.39|46.75|46.45|46.69|46.39|13
1723009290000|2024-08-07 05:41:30|46.7|46.4|46.72|46.42|46.76|46.46|46.7|46.4|13
1723009300000|2024-08-07 05:41:40|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|6
1723009310000|2024-08-07 05:41:50|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|11
1723009320000|2024-08-07 05:42:00|46.67|46.37|46.61|46.31|46.68|46.38|46.61|46.31|13
1723009330000|2024-08-07 05:42:10|46.62|46.32|46.65|46.35|46.67|46.37|46.61|46.31|22
1723009340000|2024-08-07 05:42:20|46.66|46.36|46.59|46.29|46.66|46.36|46.59|46.29|12
1723009350000|2024-08-07 05:42:30|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|14
1723009360000|2024-08-07 05:42:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1723009370000|2024-08-07 05:42:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723009380000|2024-08-07 05:43:00|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|5
1723009390000|2024-08-07 05:43:10|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|15
1723009400000|2024-08-07 05:43:20|46.57|46.27|46.57|46.27|46.59|46.29|46.57|46.27|12
1723009410000|2024-08-07 05:43:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|12
1723009420000|2024-08-07 05:43:40|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|13
1723009430000|2024-08-07 05:43:50|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|8
1723009440000|2024-08-07 05:44:00|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|16
1723009450000|2024-08-07 05:44:10|46.55|46.25|46.55|46.25|46.56|46.26|46.53|46.23|14
1723009460000|2024-08-07 05:44:20|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|13
1723009470000|2024-08-07 05:44:30|46.55|46.25|46.54|46.24|46.57|46.27|46.54|46.24|12
1723009480000|2024-08-07 05:44:40|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|8
1723009490000|2024-08-07 05:44:50|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|7
1723009500000|2024-08-07 05:45:00|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|19
1723009510000|2024-08-07 05:45:10|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|5
1723009520000|2024-08-07 05:45:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1723009530000|2024-08-07 05:45:30|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|9
1723009540000|2024-08-07 05:45:40|46.55|46.25|46.55|46.25|46.57|46.27|46.54|46.24|10
1723009550000|2024-08-07 05:45:50|46.54|46.24|46.52|46.22|46.55|46.25|46.5|46.2|16
1723009560000|2024-08-07 05:46:00|46.53|46.23|46.49|46.19|46.55|46.25|46.49|46.19|16
1723009570000|2024-08-07 05:46:10|46.48|46.18|46.49|46.19|46.51|46.21|46.48|46.18|13
1723009580000|2024-08-07 05:46:20|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|15
1723009590000|2024-08-07 05:46:30|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|13
1723009600000|2024-08-07 05:46:40|46.5|46.2|46.5|46.2|46.51|46.21|46.48|46.18|7
1723009610000|2024-08-07 05:46:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1723009620000|2024-08-07 05:47:00|46.49|46.19|46.53|46.23|46.56|46.26|46.49|46.19|19
1723009630000|2024-08-07 05:47:10|46.56|46.26|46.51|46.21|46.56|46.26|46.48|46.18|14
1723009640000|2024-08-07 05:47:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1723009650000|2024-08-07 05:47:30|46.52|46.22|46.52|46.22|46.56|46.26|46.51|46.21|12
1723009660000|2024-08-07 05:47:40|46.51|46.21|46.57|46.27|46.57|46.27|46.51|46.21|12
1723009670000|2024-08-07 05:47:50|46.56|46.26|46.53|46.23|46.57|46.27|46.52|46.22|17
1723009680000|2024-08-07 05:48:00|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|12
1723009690000|2024-08-07 05:48:10|46.56|46.26|46.55|46.25|46.57|46.27|46.54|46.24|12
1723009700000|2024-08-07 05:48:20|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|11
1723009710000|2024-08-07 05:48:30|46.56|46.26|46.56|46.26|46.58|46.28|46.54|46.24|15
1723009720000|2024-08-07 05:48:40|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|10
1723009730000|2024-08-07 05:48:50|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|7
1723009740000|2024-08-07 05:49:00|46.55|46.25|46.57|46.27|46.57|46.27|46.54|46.24|15
1723009750000|2024-08-07 05:49:10|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1723009760000|2024-08-07 05:49:20|46.58|46.28|46.57|46.27|46.58|46.28|46.55|46.25|12
1723009770000|2024-08-07 05:49:30|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|8
1723009780000|2024-08-07 05:49:40|46.57|46.27|46.58|46.28|46.59|46.29|46.55|46.25|14
1723009790000|2024-08-07 05:49:50|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|4
1723009800000|2024-08-07 05:50:00|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|6
1723009810000|2024-08-07 05:50:10|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1723009820000|2024-08-07 05:50:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|7
1723009830000|2024-08-07 05:50:30|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|11
1723009840000|2024-08-07 05:50:40|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|13
1723009850000|2024-08-07 05:50:50|46.56|46.26|46.59|46.29|46.59|46.29|46.55|46.25|14
1723009860000|2024-08-07 05:51:00|46.6|46.3|46.58|46.28|46.6|46.3|46.56|46.26|21
1723009870000|2024-08-07 05:51:10|46.57|46.27|46.56|46.26|46.59|46.29|46.56|46.26|12
1723009880000|2024-08-07 05:51:20|46.57|46.27|46.55|46.25|46.57|46.27|46.54|46.24|23
1723009890000|2024-08-07 05:51:30|46.56|46.26|46.57|46.27|46.57|46.27|46.54|46.24|17
1723009900000|2024-08-07 05:51:40|46.56|46.26|46.51|46.21|46.56|46.26|46.5|46.2|15
1723009910000|2024-08-07 05:51:50|46.52|46.22|46.51|46.21|46.56|46.26|46.5|46.2|18
1723009920000|2024-08-07 05:52:00|46.5|46.2|46.54|46.24|46.56|46.26|46.5|46.2|20
1723009930000|2024-08-07 05:52:10|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|15
1723009940000|2024-08-07 05:52:20|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|8
1723009950000|2024-08-07 05:52:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|9
1723009960000|2024-08-07 05:52:40|46.54|46.24|46.51|46.21|46.56|46.26|46.51|46.21|12
1723009970000|2024-08-07 05:52:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1723009980000|2024-08-07 05:53:00|46.5|46.2|46.51|46.21|46.53|46.23|46.5|46.2|11
1723009990000|2024-08-07 05:53:10|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1723010000000|2024-08-07 05:53:20|46.54|46.24|46.55|46.25|46.56|46.26|46.51|46.21|14
1723010010000|2024-08-07 05:53:30|46.54|46.24|46.51|46.21|46.56|46.26|46.5|46.2|11
1723010020000|2024-08-07 05:53:40|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|16
1723010030000|2024-08-07 05:53:50|46.54|46.24|46.55|46.25|46.57|46.27|46.53|46.23|21
1723010040000|2024-08-07 05:54:00|46.56|46.26|46.53|46.23|46.56|46.26|46.51|46.21|8
1723010050000|2024-08-07 05:54:10|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|9
1723010060000|2024-08-07 05:54:20|46.54|46.24|46.52|46.22|46.56|46.26|46.52|46.22|14
1723010070000|2024-08-07 05:54:30|46.53|46.23|46.56|46.26|46.56|46.26|46.52|46.22|14
1723010080000|2024-08-07 05:54:40|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1723010090000|2024-08-07 05:54:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1723010100000|2024-08-07 05:55:00|46.56|46.26|46.52|46.22|46.57|46.27|46.52|46.22|21
1723010110000|2024-08-07 05:55:10|46.53|46.23|46.57|46.27|46.57|46.27|46.51|46.21|8
1723010120000|2024-08-07 05:55:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|2
1723010130000|2024-08-07 05:55:30|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|7
1723010140000|2024-08-07 05:55:40|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|11
1723010150000|2024-08-07 05:55:50|46.55|46.25|46.51|46.21|46.56|46.26|46.5|46.2|13
1723010160000|2024-08-07 05:56:00|46.5|46.2|46.56|46.26|46.56|46.26|46.5|46.2|15
1723010170000|2024-08-07 05:56:10|46.55|46.25|46.56|46.26|46.57|46.27|46.53|46.23|24
1723010180000|2024-08-07 05:56:20|46.55|46.25|46.51|46.21|46.56|46.26|46.5|46.2|16
1723010190000|2024-08-07 05:56:30|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|11
1723010200000|2024-08-07 05:56:40|46.53|46.23|46.57|46.27|46.57|46.27|46.52|46.22|23
1723010210000|2024-08-07 05:56:50|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|9
1723010220000|2024-08-07 05:57:00|46.56|46.26|46.54|46.24|46.58|46.28|46.54|46.24|14
1723010230000|2024-08-07 05:57:10|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|7
1723010240000|2024-08-07 05:57:20|46.55|46.25|46.52|46.22|46.55|46.25|46.51|46.21|7
1723010250000|2024-08-07 05:57:30|46.53|46.23|46.52|46.22|46.56|46.26|46.52|46.22|13
1723010260000|2024-08-07 05:57:40|46.51|46.21|46.56|46.26|46.57|46.27|46.51|46.21|15
1723010270000|2024-08-07 05:57:50|46.57|46.27|46.57|46.27|46.57|46.27|46.54|46.24|21
1723010280000|2024-08-07 05:58:00|46.56|46.26|46.56|46.26|46.57|46.27|46.53|46.23|18
1723010290000|2024-08-07 05:58:10|46.55|46.25|46.57|46.27|46.57|46.27|46.51|46.21|10
1723010300000|2024-08-07 05:58:20|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|6
1723010310000|2024-08-07 05:58:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723010330000|2024-08-07 05:58:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723010340000|2024-08-07 05:59:00|46.55|46.25|46.51|46.21|46.56|46.26|46.51|46.21|10
1723010350000|2024-08-07 05:59:10|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|10
1723010360000|2024-08-07 05:59:20|46.52|46.22|46.53|46.23|46.55|46.25|46.5|46.2|13
1723010370000|2024-08-07 05:59:30|46.54|46.24|46.52|46.22|46.55|46.25|46.51|46.21|17
1723010380000|2024-08-07 05:59:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723010390000|2024-08-07 05:59:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1723010400000|2024-08-07 06:00:00|46.52|46.22|46.51|46.21|46.53|46.23|46.5|46.2|13
1723010410000|2024-08-07 06:00:10|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|13
1723010420000|2024-08-07 06:00:20|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|12
1723010430000|2024-08-07 06:00:30|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|11
1723010440000|2024-08-07 06:00:40|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|13
1723010450000|2024-08-07 06:00:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1723010460000|2024-08-07 06:01:00|46.52|46.22|46.55|46.25|46.57|46.27|46.52|46.22|16
1723010470000|2024-08-07 06:01:10|46.56|46.26|46.58|46.28|46.59|46.29|46.55|46.25|15
1723010480000|2024-08-07 06:01:20|46.59|46.29|46.59|46.29|46.6|46.3|46.56|46.26|22
1723010490000|2024-08-07 06:01:30|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|7
1723010500000|2024-08-07 06:01:40|46.56|46.26|46.56|46.26|46.58|46.28|46.54|46.24|14
1723010510000|2024-08-07 06:01:50|46.55|46.25|46.57|46.27|46.57|46.27|46.53|46.23|14
1723010520000|2024-08-07 06:02:00|46.58|46.28|46.56|46.26|46.58|46.28|46.54|46.24|15
1723010530000|2024-08-07 06:02:10|46.55|46.25|46.56|46.26|46.57|46.27|46.53|46.23|20
1723010540000|2024-08-07 06:02:20|46.57|46.27|46.55|46.25|46.57|46.27|46.53|46.23|11
1723010550000|2024-08-07 06:02:30|46.53|46.23|46.57|46.27|46.58|46.28|46.53|46.23|15
1723010560000|2024-08-07 06:02:40|46.58|46.28|46.58|46.28|46.58|46.28|46.55|46.25|7
1723010570000|2024-08-07 06:02:50|46.57|46.27|46.57|46.27|46.59|46.29|46.56|46.26|7
1723010580000|2024-08-07 06:03:00|46.6|46.3|46.57|46.27|46.6|46.3|46.56|46.26|14
1723010590000|2024-08-07 06:03:10|46.58|46.28|46.58|46.28|46.59|46.29|46.56|46.26|10
1723010600000|2024-08-07 06:03:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|11
1723010610000|2024-08-07 06:03:30|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1723010620000|2024-08-07 06:03:40|46.55|46.25|46.51|46.21|46.57|46.27|46.51|46.21|10
1723010630000|2024-08-07 06:03:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|6
1723010640000|2024-08-07 06:04:00|46.55|46.25|46.55|46.25|46.56|46.26|46.53|46.23|23
1723010650000|2024-08-07 06:04:10|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|22
1723010660000|2024-08-07 06:04:20|46.55|46.25|46.56|46.26|46.56|46.26|46.53|46.23|11
1723010670000|2024-08-07 06:04:30|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1723010680000|2024-08-07 06:04:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1723010690000|2024-08-07 06:04:50|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|13
1723010700000|2024-08-07 06:05:00|46.58|46.28|46.58|46.28|46.61|46.31|46.57|46.27|14
1723010710000|2024-08-07 06:05:10|46.57|46.27|46.57|46.27|46.57|46.27|46.55|46.25|9
1723010720000|2024-08-07 06:05:20|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|13
1723010730000|2024-08-07 06:05:30|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|9
1723010740000|2024-08-07 06:05:40|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|12
1723010750000|2024-08-07 06:05:50|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|7
1723010760000|2024-08-07 06:06:00|46.57|46.27|46.58|46.28|46.6|46.3|46.57|46.27|14
1723010770000|2024-08-07 06:06:10|46.59|46.29|46.58|46.28|46.6|46.3|46.57|46.27|10
1723010780000|2024-08-07 06:06:20|46.59|46.29|46.58|46.28|46.59|46.29|46.56|46.26|13
1723010790000|2024-08-07 06:06:30|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|21
1723010800000|2024-08-07 06:06:40|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|16
1723010810000|2024-08-07 06:06:50|46.56|46.26|46.54|46.24|46.57|46.27|46.53|46.23|10
1723010820000|2024-08-07 06:07:00|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|18
1723010830000|2024-08-07 06:07:10|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|13
1723010840000|2024-08-07 06:07:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|15
1723010850000|2024-08-07 06:07:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|17
1723010860000|2024-08-07 06:07:40|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|7
1723010870000|2024-08-07 06:07:50|46.53|46.23|46.53|46.23|46.55|46.25|46.52|46.22|21
1723010880000|2024-08-07 06:08:00|46.55|46.25|46.52|46.22|46.55|46.25|46.51|46.21|20
1723010890000|2024-08-07 06:08:10|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|10
1723010900000|2024-08-07 06:08:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|10
1723010910000|2024-08-07 06:08:30|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|4
1723010920000|2024-08-07 06:08:40|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1723010930000|2024-08-07 06:08:50|46.53|46.23|46.58|46.28|46.58|46.28|46.52|46.22|16
1723010940000|2024-08-07 06:09:00|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|15
1723010950000|2024-08-07 06:09:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1723010960000|2024-08-07 06:09:20|46.58|46.28|46.6|46.3|46.61|46.31|46.58|46.28|16
1723010970000|2024-08-07 06:09:30|46.59|46.29|46.59|46.29|46.61|46.31|46.58|46.28|17
1723010980000|2024-08-07 06:09:40|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|21
1723010990000|2024-08-07 06:09:50|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|8
1723011000000|2024-08-07 06:10:00|46.6|46.3|46.61|46.31|46.63|46.33|46.58|46.28|13
1723011010000|2024-08-07 06:10:10|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|12
1723011020000|2024-08-07 06:10:20|46.59|46.29|46.6|46.3|46.61|46.31|46.57|46.27|19
1723011030000|2024-08-07 06:10:30|46.59|46.29|46.59|46.29|46.6|46.3|46.57|46.27|8
1723011040000|2024-08-07 06:10:40|46.58|46.28|46.58|46.28|46.6|46.3|46.56|46.26|15
1723011050000|2024-08-07 06:10:50|46.57|46.27|46.57|46.27|46.58|46.28|46.55|46.25|13
1723011060000|2024-08-07 06:11:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1723011070000|2024-08-07 06:11:10|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|14
1723011080000|2024-08-07 06:11:20|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|13
1723011090000|2024-08-07 06:11:30|46.57|46.27|46.52|46.22|46.57|46.27|46.5|46.2|14
1723011100000|2024-08-07 06:11:40|46.51|46.21|46.52|46.22|46.55|46.25|46.5|46.2|14
1723011110000|2024-08-07 06:11:50|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|10
1723011120000|2024-08-07 06:12:00|46.51|46.21|46.49|46.19|46.51|46.21|46.48|46.18|12
1723011130000|2024-08-07 06:12:10|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|7
1723011140000|2024-08-07 06:12:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1723011150000|2024-08-07 06:12:30|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1723011160000|2024-08-07 06:12:40|46.47|46.17|46.48|46.18|46.49|46.19|46.46|46.16|7
1723011170000|2024-08-07 06:12:50|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|13
1723011180000|2024-08-07 06:13:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|12
1723011190000|2024-08-07 06:13:10|46.48|46.18|46.47|46.17|46.48|46.18|46.44|46.14|10
1723011200000|2024-08-07 06:13:20|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|8
1723011210000|2024-08-07 06:13:30|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|10
1723011220000|2024-08-07 06:13:40|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|12
1723011230000|2024-08-07 06:13:50|46.49|46.19|46.5|46.2|46.5|46.2|46.47|46.17|8
1723011240000|2024-08-07 06:14:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|16
1723011250000|2024-08-07 06:14:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|6
1723011260000|2024-08-07 06:14:20|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|16
1723011270000|2024-08-07 06:14:30|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|17
1723011280000|2024-08-07 06:14:40|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|10
1723011290000|2024-08-07 06:14:50|46.5|46.2|46.5|46.2|46.5|46.2|46.48|46.18|10
1723011300000|2024-08-07 06:15:00|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|16
1723011310000|2024-08-07 06:15:10|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|15
1723011320000|2024-08-07 06:15:20|46.5|46.2|46.56|46.26|46.57|46.27|46.49|46.19|20
1723011330000|2024-08-07 06:15:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1723011340000|2024-08-07 06:15:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1723011360000|2024-08-07 06:16:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1723011370000|2024-08-07 06:16:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1723011380000|2024-08-07 06:16:20|46.55|46.25|46.5|46.2|46.57|46.27|46.49|46.19|13
1723011390000|2024-08-07 06:16:30|46.51|46.21|46.49|46.19|46.51|46.21|46.47|46.17|17
1723011400000|2024-08-07 06:16:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1723011410000|2024-08-07 06:16:50|46.47|46.17|46.48|46.18|46.49|46.19|46.46|46.16|14
1723011420000|2024-08-07 06:17:00|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|8
1723011430000|2024-08-07 06:17:10|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|5
1723011440000|2024-08-07 06:17:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|12
1723011450000|2024-08-07 06:17:30|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|8
1723011460000|2024-08-07 06:17:40|46.45|46.15|46.41|46.11|46.46|46.16|46.4|46.1|13
1723011470000|2024-08-07 06:17:50|46.4|46.1|46.45|46.15|46.46|46.16|46.4|46.1|14
1723011480000|2024-08-07 06:18:00|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|14
1723011490000|2024-08-07 06:18:10|46.44|46.14|46.44|46.14|46.46|46.16|46.41|46.11|12
1723011500000|2024-08-07 06:18:20|46.42|46.12|46.39|46.09|46.42|46.12|46.38|46.08|21
1723011510000|2024-08-07 06:18:30|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|13
1723011520000|2024-08-07 06:18:40|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|8
1723011530000|2024-08-07 06:18:50|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|12
1723011540000|2024-08-07 06:19:00|46.38|46.08|46.39|46.09|46.42|46.12|46.38|46.08|14
1723011550000|2024-08-07 06:19:10|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|12
1723011560000|2024-08-07 06:19:20|46.4|46.1|46.42|46.12|46.46|46.16|46.4|46.1|13
1723011570000|2024-08-07 06:19:30|46.43|46.13|46.45|46.15|46.46|46.16|46.42|46.12|19
1723011580000|2024-08-07 06:19:40|46.44|46.14|46.46|46.16|46.46|46.16|46.43|46.13|13
1723011590000|2024-08-07 06:19:50|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1723011600000|2024-08-07 06:20:00|46.47|46.17|46.47|46.17|46.48|46.18|46.45|46.15|9
1723011610000|2024-08-07 06:20:10|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|13
1723011620000|2024-08-07 06:20:20|46.5|46.2|46.49|46.19|46.5|46.2|46.47|46.17|14
1723011630000|2024-08-07 06:20:30|46.46|46.16|46.47|46.17|46.49|46.19|46.46|46.16|16
1723011640000|2024-08-07 06:20:40|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|17
1723011650000|2024-08-07 06:20:50|46.45|46.15|46.47|46.17|46.48|46.18|46.44|46.14|17
1723011660000|2024-08-07 06:21:00|46.46|46.16|46.46|46.16|46.48|46.18|46.44|46.14|20
1723011670000|2024-08-07 06:21:10|46.44|46.14|46.45|46.15|46.46|46.16|46.41|46.11|21
1723011680000|2024-08-07 06:21:20|46.46|46.16|46.46|46.16|46.46|46.16|46.41|46.11|24
1723011690000|2024-08-07 06:21:30|46.47|46.17|46.44|46.14|46.47|46.17|46.42|46.12|20
1723011700000|2024-08-07 06:21:40|46.46|46.16|46.4|46.1|46.46|46.16|46.4|46.1|14
1723011710000|2024-08-07 06:21:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|10
1723011720000|2024-08-07 06:22:00|46.39|46.09|46.41|46.11|46.41|46.11|46.37|46.07|22
1723011730000|2024-08-07 06:22:10|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|12
1723011740000|2024-08-07 06:22:20|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|9
1723011750000|2024-08-07 06:22:30|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|10
1723011760000|2024-08-07 06:22:40|46.45|46.15|46.45|46.15|46.46|46.16|46.42|46.12|17
1723011770000|2024-08-07 06:22:50|46.44|46.14|46.41|46.11|46.46|46.16|46.39|46.09|17
1723011780000|2024-08-07 06:23:00|46.4|46.1|46.43|46.13|46.46|46.16|46.4|46.1|19
1723011790000|2024-08-07 06:23:10|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|9
1723011800000|2024-08-07 06:23:20|46.41|46.11|46.42|46.12|46.43|46.13|46.39|46.09|19
1723011810000|2024-08-07 06:23:30|46.41|46.11|46.41|46.11|46.43|46.13|46.4|46.1|15
1723011820000|2024-08-07 06:23:40|46.42|46.12|46.42|46.12|46.43|46.13|46.4|46.1|10
1723011830000|2024-08-07 06:23:50|46.4|46.1|46.47|46.17|46.47|46.17|46.4|46.1|13
1723011840000|2024-08-07 06:24:00|46.45|46.15|46.45|46.15|46.48|46.18|46.44|46.14|16
1723011850000|2024-08-07 06:24:10|46.47|46.17|46.4|46.1|46.48|46.18|46.39|46.09|21
1723011860000|2024-08-07 06:24:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1723011870000|2024-08-07 06:24:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1723011880000|2024-08-07 06:24:40|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1723011890000|2024-08-07 06:24:50|46.38|46.08|46.39|46.09|46.41|46.11|46.38|46.08|8
1723011900000|2024-08-07 06:25:00|46.4|46.1|46.41|46.11|46.42|46.12|46.39|46.09|14
1723011910000|2024-08-07 06:25:10|46.42|46.12|46.41|46.11|46.43|46.13|46.4|46.1|10
1723011920000|2024-08-07 06:25:20|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|13
1723011930000|2024-08-07 06:25:30|46.38|46.08|46.45|46.15|46.45|46.15|46.38|46.08|15
1723011940000|2024-08-07 06:25:40|46.44|46.14|46.42|46.12|46.44|46.14|46.4|46.1|19
1723011950000|2024-08-07 06:25:50|46.4|46.1|46.46|46.16|46.46|46.16|46.4|46.1|14
1723011960000|2024-08-07 06:26:00|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|14
1723011970000|2024-08-07 06:26:10|46.42|46.12|46.47|46.17|46.47|46.17|46.41|46.11|16
1723011980000|2024-08-07 06:26:20|46.48|46.18|46.46|46.16|46.48|46.18|46.44|46.14|14
1723011990000|2024-08-07 06:26:30|46.48|46.18|46.47|46.17|46.48|46.18|46.44|46.14|9
1723012000000|2024-08-07 06:26:40|46.46|46.16|46.44|46.14|46.48|46.18|46.44|46.14|15
1723012010000|2024-08-07 06:26:50|46.48|46.18|46.47|46.17|46.48|46.18|46.44|46.14|15
1723012020000|2024-08-07 06:27:00|46.44|46.14|46.45|46.15|46.48|46.18|46.44|46.14|19
1723012030000|2024-08-07 06:27:10|46.48|46.18|46.49|46.19|46.49|46.19|46.45|46.15|11
1723012040000|2024-08-07 06:27:20|46.48|46.18|46.48|46.18|46.49|46.19|46.46|46.16|6
1723012050000|2024-08-07 06:27:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1723012060000|2024-08-07 06:27:40|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|7
1723012070000|2024-08-07 06:27:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1723012080000|2024-08-07 06:28:00|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|14
1723012090000|2024-08-07 06:28:10|46.53|46.23|46.55|46.25|46.55|46.25|46.51|46.21|13
1723012100000|2024-08-07 06:28:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|12
1723012110000|2024-08-07 06:28:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1723012120000|2024-08-07 06:28:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723012130000|2024-08-07 06:28:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1723012140000|2024-08-07 06:29:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1723012150000|2024-08-07 06:29:10|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|16
1723012160000|2024-08-07 06:29:20|46.54|46.24|46.52|46.22|46.54|46.24|46.5|46.2|9
1723012170000|2024-08-07 06:29:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|10
1723012180000|2024-08-07 06:29:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723012190000|2024-08-07 06:29:50|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1723012200000|2024-08-07 06:30:00|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|14
1723012210000|2024-08-07 06:30:10|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|13
1723012220000|2024-08-07 06:30:20|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|8
1723012230000|2024-08-07 06:30:30|46.58|46.28|46.61|46.31|46.61|46.31|46.57|46.27|11
1723012240000|2024-08-07 06:30:40|46.6|46.3|46.65|46.35|46.68|46.38|46.6|46.3|9
1723012250000|2024-08-07 06:30:50|46.67|46.37|46.7|46.4|46.7|46.4|46.66|46.36|14
1723012260000|2024-08-07 06:31:00|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|19
1723012270000|2024-08-07 06:31:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|9
1723012280000|2024-08-07 06:31:20|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|7
1723012290000|2024-08-07 06:31:30|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|15
1723012300000|2024-08-07 06:31:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|10
1723012310000|2024-08-07 06:31:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1723012320000|2024-08-07 06:32:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|9
1723012350000|2024-08-07 06:32:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1723012360000|2024-08-07 06:32:40|46.68|46.38|46.65|46.35|46.68|46.38|46.63|46.33|9
1723012370000|2024-08-07 06:32:50|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|9
1723012380000|2024-08-07 06:33:00|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|17
1723012390000|2024-08-07 06:33:10|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|21
1723012400000|2024-08-07 06:33:20|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|12
1723012410000|2024-08-07 06:33:30|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|10
1723012420000|2024-08-07 06:33:40|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|11
1723012430000|2024-08-07 06:33:50|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|16
1723012440000|2024-08-07 06:34:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|11
1723012450000|2024-08-07 06:34:10|46.59|46.29|46.53|46.23|46.6|46.3|46.53|46.23|19
1723012460000|2024-08-07 06:34:20|46.54|46.24|46.55|46.25|46.59|46.29|46.53|46.23|20
1723012470000|2024-08-07 06:34:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|17
1723012480000|2024-08-07 06:34:40|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|14
1723012490000|2024-08-07 06:34:50|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|13
1723012500000|2024-08-07 06:35:00|46.55|46.25|46.59|46.29|46.59|46.29|46.54|46.24|12
1723012510000|2024-08-07 06:35:10|46.58|46.28|46.58|46.28|46.6|46.3|46.56|46.26|16
1723012520000|2024-08-07 06:35:20|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|7
1723012530000|2024-08-07 06:35:30|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|15
1723012540000|2024-08-07 06:35:40|46.57|46.27|46.54|46.24|46.6|46.3|46.54|46.24|15
1723012550000|2024-08-07 06:35:50|46.52|46.22|46.52|46.22|46.53|46.23|46.5|46.2|14
1723012560000|2024-08-07 06:36:00|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|11
1723012570000|2024-08-07 06:36:10|46.53|46.23|46.53|46.23|46.54|46.24|46.5|46.2|14
1723012580000|2024-08-07 06:36:20|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|12
1723012590000|2024-08-07 06:36:30|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|10
1723012600000|2024-08-07 06:36:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1723012610000|2024-08-07 06:36:50|46.51|46.21|46.48|46.18|46.51|46.21|46.47|46.17|11
1723012620000|2024-08-07 06:37:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|10
1723012630000|2024-08-07 06:37:10|46.49|46.19|46.49|46.19|46.5|46.2|46.47|46.17|18
1723012640000|2024-08-07 06:37:20|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|14
1723012650000|2024-08-07 06:37:30|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|5
1723012660000|2024-08-07 06:37:40|46.48|46.18|46.48|46.18|46.5|46.2|46.46|46.16|18
1723012670000|2024-08-07 06:37:50|46.49|46.19|46.49|46.19|46.5|46.2|46.47|46.17|8
1723012680000|2024-08-07 06:38:00|46.5|46.2|46.51|46.21|46.51|46.21|46.48|46.18|17
1723012690000|2024-08-07 06:38:10|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|10
1723012700000|2024-08-07 06:38:20|46.5|46.2|46.49|46.19|46.52|46.22|46.49|46.19|16
1723012710000|2024-08-07 06:38:30|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|15
1723012720000|2024-08-07 06:38:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|11
1723012730000|2024-08-07 06:38:50|46.51|46.21|46.49|46.19|46.51|46.21|46.48|46.18|16
1723012740000|2024-08-07 06:39:00|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|13
1723012750000|2024-08-07 06:39:10|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|15
1723012760000|2024-08-07 06:39:20|46.5|46.2|46.47|46.17|46.5|46.2|46.46|46.16|14
1723012770000|2024-08-07 06:39:30|46.48|46.18|46.49|46.19|46.49|46.19|46.46|46.16|18
1723012780000|2024-08-07 06:39:40|46.48|46.18|46.48|46.18|46.49|46.19|46.46|46.16|6
1723012790000|2024-08-07 06:39:50|46.49|46.19|46.51|46.21|46.52|46.22|46.48|46.18|19
1723012800000|2024-08-07 06:40:00|46.49|46.19|46.53|46.23|46.53|46.23|46.49|46.19|11
1723012810000|2024-08-07 06:40:10|46.56|46.26|46.58|46.28|46.58|46.28|46.53|46.23|13
1723012820000|2024-08-07 06:40:20|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|7
1723012830000|2024-08-07 06:40:30|46.56|46.26|46.56|46.26|46.59|46.29|46.56|46.26|19
1723012840000|2024-08-07 06:40:40|46.59|46.29|46.56|46.26|46.59|46.29|46.54|46.24|15
1723012850000|2024-08-07 06:40:50|46.55|46.25|46.56|46.26|46.57|46.27|46.54|46.24|11
1723012860000|2024-08-07 06:41:00|46.54|46.24|46.49|46.19|46.56|46.26|46.49|46.19|14
1723012870000|2024-08-07 06:41:10|46.52|46.22|46.48|46.18|46.52|46.22|46.47|46.17|13
1723012880000|2024-08-07 06:41:20|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|10
1723012890000|2024-08-07 06:41:30|46.45|46.15|46.48|46.18|46.49|46.19|46.45|46.15|5
1723012900000|2024-08-07 06:41:40|46.49|46.19|46.49|46.19|46.49|46.19|46.47|46.17|9
1723012910000|2024-08-07 06:41:50|46.47|46.17|46.47|46.17|46.49|46.19|46.46|46.16|15
1723012920000|2024-08-07 06:42:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|12
1723012930000|2024-08-07 06:42:10|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|11
1723012940000|2024-08-07 06:42:20|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|11
1723012950000|2024-08-07 06:42:30|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|6
1723012960000|2024-08-07 06:42:40|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|5
1723012970000|2024-08-07 06:42:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1723012980000|2024-08-07 06:43:00|46.46|46.16|46.47|46.17|46.47|46.17|46.43|46.13|18
1723012990000|2024-08-07 06:43:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|11
1723013000000|2024-08-07 06:43:20|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|7
1723013010000|2024-08-07 06:43:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|7
1723013020000|2024-08-07 06:43:40|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|7
1723013030000|2024-08-07 06:43:50|46.47|46.17|46.48|46.18|46.5|46.2|46.47|46.17|7
1723013040000|2024-08-07 06:44:00|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1723013050000|2024-08-07 06:44:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1723013060000|2024-08-07 06:44:20|46.47|46.17|46.47|46.17|46.49|46.19|46.46|46.16|7
1723013070000|2024-08-07 06:44:30|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|7
1723013080000|2024-08-07 06:44:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1723013090000|2024-08-07 06:44:50|46.46|46.16|46.46|46.16|46.48|46.18|46.46|46.16|7
1723013100000|2024-08-07 06:45:00|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|13
1723013110000|2024-08-07 06:45:10|46.46|46.16|46.46|46.16|46.48|46.18|46.43|46.13|13
1723013120000|2024-08-07 06:45:20|46.47|46.17|46.46|46.16|46.47|46.17|46.44|46.14|10
1723013130000|2024-08-07 06:45:30|46.45|46.15|46.41|46.11|46.46|46.16|46.41|46.11|11
1723013140000|2024-08-07 06:45:40|46.4|46.1|46.37|46.07|46.4|46.1|46.36|46.06|17
1723013150000|2024-08-07 06:45:50|46.36|46.06|46.38|46.08|46.39|46.09|46.36|46.06|14
1723013160000|2024-08-07 06:46:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|9
1723013170000|2024-08-07 06:46:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|9
1723013180000|2024-08-07 06:46:20|46.35|46.05|46.35|46.05|46.36|46.06|46.33|46.03|14
1723013190000|2024-08-07 06:46:30|46.36|46.06|46.36|46.06|46.36|46.06|46.33|46.03|9
1723013200000|2024-08-07 06:46:40|46.35|46.05|46.35|46.05|46.35|46.05|46.3|46|11
1723013210000|2024-08-07 06:46:50|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|10
1723013220000|2024-08-07 06:47:00|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|9
1723013240000|2024-08-07 06:47:20|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|8
1723013250000|2024-08-07 06:47:30|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|10
1723013260000|2024-08-07 06:47:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|7
1723013270000|2024-08-07 06:47:50|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|8
1723013280000|2024-08-07 06:48:00|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|13
1723013290000|2024-08-07 06:48:10|46.39|46.09|46.38|46.08|46.39|46.09|46.35|46.05|11
1723013300000|2024-08-07 06:48:20|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|14
1723013310000|2024-08-07 06:48:30|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|13
1723013320000|2024-08-07 06:48:40|46.43|46.13|46.42|46.12|46.46|46.16|46.41|46.11|16
1723013330000|2024-08-07 06:48:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|15
1723013340000|2024-08-07 06:49:00|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|12
1723013350000|2024-08-07 06:49:10|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|13
1723013360000|2024-08-07 06:49:20|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1723013370000|2024-08-07 06:49:30|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|12
1723013380000|2024-08-07 06:49:40|46.42|46.12|46.43|46.13|46.47|46.17|46.42|46.12|6
1723013390000|2024-08-07 06:49:50|46.44|46.14|46.47|46.17|46.48|46.18|46.43|46.13|15
1723013400000|2024-08-07 06:50:00|46.48|46.18|46.49|46.19|46.49|46.19|46.45|46.15|12
1723013410000|2024-08-07 06:50:10|46.48|46.18|46.45|46.15|46.49|46.19|46.45|46.15|18
1723013420000|2024-08-07 06:50:20|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|21
1723013430000|2024-08-07 06:50:30|46.48|46.18|46.48|46.18|46.49|46.19|46.45|46.15|14
1723013440000|2024-08-07 06:50:40|46.47|46.17|46.48|46.18|46.49|46.19|46.45|46.15|20
1723013450000|2024-08-07 06:50:50|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|12
1723013460000|2024-08-07 06:51:00|46.48|46.18|46.46|46.16|46.49|46.19|46.45|46.15|12
1723013470000|2024-08-07 06:51:10|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|10
1723013480000|2024-08-07 06:51:20|46.48|46.18|46.45|46.15|46.48|46.18|46.44|46.14|16
1723013490000|2024-08-07 06:51:30|46.46|46.16|46.45|46.15|46.46|46.16|46.43|46.13|7
1723013500000|2024-08-07 06:51:40|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|13
1723013510000|2024-08-07 06:51:50|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|7
1723013520000|2024-08-07 06:52:00|46.41|46.11|46.46|46.16|46.46|46.16|46.39|46.09|13
1723013530000|2024-08-07 06:52:10|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|5
1723013540000|2024-08-07 06:52:20|46.45|46.15|46.45|46.15|46.47|46.17|46.44|46.14|13
1723013550000|2024-08-07 06:52:30|46.44|46.14|46.46|46.16|46.47|46.17|46.43|46.13|12
1723013560000|2024-08-07 06:52:40|46.45|46.15|46.48|46.18|46.48|46.18|46.44|46.14|10
1723013570000|2024-08-07 06:52:50|46.49|46.19|46.48|46.18|46.49|46.19|46.46|46.16|7
1723013580000|2024-08-07 06:53:00|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|8
1723013590000|2024-08-07 06:53:10|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1723013600000|2024-08-07 06:53:20|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|14
1723013610000|2024-08-07 06:53:30|46.46|46.16|46.46|46.16|46.46|46.16|46.44|46.14|5
1723013620000|2024-08-07 06:53:40|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|22
1723013630000|2024-08-07 06:53:50|46.45|46.15|46.38|46.08|46.47|46.17|46.38|46.08|15
1723013640000|2024-08-07 06:54:00|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|10
1723013650000|2024-08-07 06:54:10|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|9
1723013660000|2024-08-07 06:54:20|46.37|46.07|46.39|46.09|46.4|46.1|46.37|46.07|4
1723013670000|2024-08-07 06:54:30|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|6
1723013680000|2024-08-07 06:54:40|46.39|46.09|46.37|46.07|46.39|46.09|46.36|46.06|6
1723013690000|2024-08-07 06:54:50|46.38|46.08|46.37|46.07|46.39|46.09|46.36|46.06|14
1723013700000|2024-08-07 06:55:00|46.36|46.06|46.36|46.06|46.38|46.08|46.34|46.04|14
1723013710000|2024-08-07 06:55:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|10
1723013720000|2024-08-07 06:55:20|46.36|46.06|46.33|46.03|46.37|46.07|46.33|46.03|7
1723013730000|2024-08-07 06:55:30|46.32|46.02|46.36|46.06|46.37|46.07|46.31|46.01|8
1723013740000|2024-08-07 06:55:40|46.35|46.05|46.37|46.07|46.37|46.07|46.34|46.04|17
1723013750000|2024-08-07 06:55:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1723013760000|2024-08-07 06:56:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1723013770000|2024-08-07 06:56:10|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|13
1723013780000|2024-08-07 06:56:20|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|8
1723013790000|2024-08-07 06:56:30|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|7
1723013800000|2024-08-07 06:56:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1723013810000|2024-08-07 06:56:50|46.43|46.13|46.38|46.08|46.43|46.13|46.38|46.08|11
1723013820000|2024-08-07 06:57:00|46.4|46.1|46.42|46.12|46.42|46.12|46.38|46.08|10
1723013840000|2024-08-07 06:57:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|8
1723013850000|2024-08-07 06:57:30|46.41|46.11|46.42|46.12|46.42|46.12|46.39|46.09|9
1723013860000|2024-08-07 06:57:40|46.41|46.11|46.41|46.11|46.41|46.11|46.39|46.09|9
1723013870000|2024-08-07 06:57:50|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|12
1723013880000|2024-08-07 06:58:00|46.4|46.1|46.28|45.98|46.4|46.1|46.28|45.98|7
1723013890000|2024-08-07 06:58:10|46.3|46|46.27|45.97|46.3|46|46.25|45.95|23
1723013900000|2024-08-07 06:58:20|46.25|45.95|46.25|45.95|46.28|45.98|46.23|45.93|13
1723013910000|2024-08-07 06:58:30|46.24|45.94|46.23|45.93|46.26|45.96|46.23|45.93|11
1723013920000|2024-08-07 06:58:40|46.25|45.95|46.22|45.92|46.25|45.95|46.21|45.91|9
1723013930000|2024-08-07 06:58:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1723013940000|2024-08-07 06:59:00|46.22|45.92|46.18|45.88|46.22|45.92|46.17|45.87|9
1723013950000|2024-08-07 06:59:10|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|7
1723013960000|2024-08-07 06:59:20|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|6
1723013980000|2024-08-07 06:59:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1723013990000|2024-08-07 06:59:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1723014000000|2024-08-07 07:00:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1723014010000|2024-08-07 07:00:10|46.21|45.91|46.2|45.9|46.21|45.91|46.17|45.87|9
1723014020000|2024-08-07 07:00:20|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|6
1723014030000|2024-08-07 07:00:30|46.19|45.89|46.16|45.86|46.2|45.9|46.16|45.86|12
1723014040000|2024-08-07 07:00:40|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|6
1723014050000|2024-08-07 07:00:50|46.17|45.87|46.23|45.93|46.24|45.94|46.17|45.87|15
1723014060000|2024-08-07 07:01:00|46.24|45.94|46.23|45.93|46.25|45.95|46.19|45.89|15
1723014070000|2024-08-07 07:01:10|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|9
1723014080000|2024-08-07 07:01:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|9
1723014090000|2024-08-07 07:01:30|46.24|45.94|46.2|45.9|46.25|45.95|46.19|45.89|15
1723014100000|2024-08-07 07:01:40|46.19|45.89|46.19|45.89|46.21|45.91|46.18|45.88|7
1723014110000|2024-08-07 07:01:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|10
1723014120000|2024-08-07 07:02:00|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|10
1723014130000|2024-08-07 07:02:10|46.2|45.9|46.2|45.9|46.24|45.94|46.19|45.89|11
1723014140000|2024-08-07 07:02:20|46.19|45.89|46.14|45.84|46.19|45.89|46.14|45.84|6
1723014150000|2024-08-07 07:02:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1723014160000|2024-08-07 07:02:40|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|12
1723014170000|2024-08-07 07:02:50|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|14
1723014180000|2024-08-07 07:03:00|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1723014190000|2024-08-07 07:03:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|5
1723014200000|2024-08-07 07:03:20|46.2|45.9|46.25|45.95|46.25|45.95|46.2|45.9|9
1723014210000|2024-08-07 07:03:30|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|3
1723014220000|2024-08-07 07:03:40|46.2|45.9|46.25|45.95|46.25|45.95|46.2|45.9|5
1723014230000|2024-08-07 07:03:50|46.23|45.93|46.25|45.95|46.26|45.96|46.23|45.93|6
1723014240000|2024-08-07 07:04:00|46.26|45.96|46.15|45.85|46.26|45.96|46.14|45.84|17
1723014250000|2024-08-07 07:04:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|16
1723014260000|2024-08-07 07:04:20|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|16
1723014270000|2024-08-07 07:04:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1723014280000|2024-08-07 07:04:40|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|5
1723014290000|2024-08-07 07:04:50|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|2
1723014300000|2024-08-07 07:05:00|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|12
1723014310000|2024-08-07 07:05:10|46.17|45.87|46.1|45.8|46.17|45.87|46.09|45.79|13
1723014320000|2024-08-07 07:05:20|46.11|45.81|46.16|45.86|46.16|45.86|46.1|45.8|13
1723014330000|2024-08-07 07:05:30|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|9
1723014340000|2024-08-07 07:05:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1723014350000|2024-08-07 07:05:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1723014360000|2024-08-07 07:06:00|46.16|45.86|46.16|45.86|46.18|45.88|46.15|45.85|13
1723014370000|2024-08-07 07:06:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|10
1723014380000|2024-08-07 07:06:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|17
1723014390000|2024-08-07 07:06:30|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|11
1723014400000|2024-08-07 07:06:40|46.19|45.89|46.22|45.92|46.22|45.92|46.18|45.88|6
1723014410000|2024-08-07 07:06:50|46.21|45.91|46.25|45.95|46.26|45.96|46.21|45.91|10
1723014420000|2024-08-07 07:07:00|46.26|45.96|46.27|45.97|46.28|45.98|46.23|45.93|16
1723014430000|2024-08-07 07:07:10|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|8
1723014440000|2024-08-07 07:07:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|14
1723014450000|2024-08-07 07:07:30|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|14
1723014460000|2024-08-07 07:07:40|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|13
1723014470000|2024-08-07 07:07:50|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|17
1723014480000|2024-08-07 07:08:00|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1723014490000|2024-08-07 07:08:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|12
1723014500000|2024-08-07 07:08:20|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1723014510000|2024-08-07 07:08:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723014520000|2024-08-07 07:08:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723014530000|2024-08-07 07:08:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1723014540000|2024-08-07 07:09:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1723014550000|2024-08-07 07:09:10|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1723014560000|2024-08-07 07:09:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|10
1723014570000|2024-08-07 07:09:30|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|5
1723014580000|2024-08-07 07:09:40|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1723014590000|2024-08-07 07:09:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1723014600000|2024-08-07 07:10:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1723014610000|2024-08-07 07:10:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|9
1723014620000|2024-08-07 07:10:20|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|13
1723014630000|2024-08-07 07:10:30|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|9
1723014640000|2024-08-07 07:10:40|46.24|45.94|46.24|45.94|46.26|45.96|46.23|45.93|13
1723014650000|2024-08-07 07:10:50|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|13
1723014660000|2024-08-07 07:11:00|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|10
1723014670000|2024-08-07 07:11:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|7
1723014680000|2024-08-07 07:11:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1723014690000|2024-08-07 07:11:30|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|7
1723014700000|2024-08-07 07:11:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|5
1723014710000|2024-08-07 07:11:50|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|9
1723014720000|2024-08-07 07:12:00|46.24|45.94|46.22|45.92|46.25|45.95|46.22|45.92|20
1723014730000|2024-08-07 07:12:10|46.21|45.91|46.25|45.95|46.26|45.96|46.2|45.9|8
1723014740000|2024-08-07 07:12:20|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|16
1723014750000|2024-08-07 07:12:30|46.24|45.94|46.21|45.91|46.26|45.96|46.21|45.91|12
1723014760000|2024-08-07 07:12:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1723014770000|2024-08-07 07:12:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|6
1723014780000|2024-08-07 07:13:00|46.2|45.9|46.14|45.84|46.21|45.91|46.14|45.84|11
1723014790000|2024-08-07 07:13:10|46.13|45.83|46.11|45.81|46.17|45.87|46.11|45.81|14
1723014800000|2024-08-07 07:13:20|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1723014810000|2024-08-07 07:13:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|6
1723014820000|2024-08-07 07:13:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1723014830000|2024-08-07 07:13:50|46.08|45.78|46.05|45.75|46.08|45.78|46.03|45.73|22
1723014840000|2024-08-07 07:14:00|46.04|45.74|46.06|45.76|46.08|45.78|46.03|45.73|28
1723014850000|2024-08-07 07:14:10|46.05|45.75|46.04|45.74|46.07|45.77|46.02|45.72|19
1723014860000|2024-08-07 07:14:20|46.05|45.75|46.06|45.76|46.06|45.76|46.01|45.71|20
1723014870000|2024-08-07 07:14:30|46.05|45.75|46.06|45.76|46.06|45.76|46.03|45.73|19
1723014880000|2024-08-07 07:14:40|46.05|45.75|46.07|45.77|46.08|45.78|46.04|45.74|16
1723014890000|2024-08-07 07:14:50|46.06|45.76|46.05|45.75|46.06|45.76|46.02|45.72|12
1723014900000|2024-08-07 07:15:00|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|17
1723014910000|2024-08-07 07:15:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1723014920000|2024-08-07 07:15:20|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|14
1723014930000|2024-08-07 07:15:30|46.07|45.77|46.06|45.76|46.08|45.78|46.04|45.74|14
1723014940000|2024-08-07 07:15:40|46.04|45.74|46.04|45.74|46.06|45.76|46.03|45.73|19
1723014950000|2024-08-07 07:15:50|46|45.7|45.98|45.68|46.02|45.72|45.97|45.67|10
1723014960000|2024-08-07 07:16:00|46|45.7|46|45.7|46|45.7|45.99|45.69|11
1723014970000|2024-08-07 07:16:10|45.99|45.69|46|45.7|46|45.7|45.98|45.68|14
1723014980000|2024-08-07 07:16:20|45.98|45.68|46|45.7|46|45.7|45.98|45.68|14
1723014990000|2024-08-07 07:16:30|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|17
1723015000000|2024-08-07 07:16:40|45.98|45.68|45.98|45.68|46|45.7|45.95|45.65|21
1723015010000|2024-08-07 07:16:50|45.99|45.69|46|45.7|46|45.7|45.96|45.66|25
1723015020000|2024-08-07 07:17:00|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|14
1723015030000|2024-08-07 07:17:10|46.02|45.72|46.05|45.75|46.07|45.77|46.02|45.72|22
1723015040000|2024-08-07 07:17:20|46.06|45.76|45.95|45.65|46.06|45.76|45.94|45.64|16
1723015050000|2024-08-07 07:17:30|45.94|45.64|46|45.7|46.01|45.71|45.94|45.64|12
1723015060000|2024-08-07 07:17:40|46.01|45.71|45.98|45.68|46.02|45.72|45.97|45.67|10
1723015070000|2024-08-07 07:17:50|45.97|45.67|45.96|45.66|45.98|45.68|45.95|45.65|7
1723015080000|2024-08-07 07:18:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1723015100000|2024-08-07 07:18:20|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|5
1723015110000|2024-08-07 07:18:30|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|12
1723015120000|2024-08-07 07:18:40|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|8
1723015130000|2024-08-07 07:18:50|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|4
1723015140000|2024-08-07 07:19:00|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|7
1723015150000|2024-08-07 07:19:10|45.96|45.66|45.95|45.65|45.96|45.66|45.94|45.64|8
1723015160000|2024-08-07 07:19:20|45.94|45.64|45.93|45.63|45.95|45.65|45.91|45.61|6
1723015170000|2024-08-07 07:19:30|45.94|45.64|45.95|45.65|45.96|45.66|45.93|45.63|5
1723015180000|2024-08-07 07:19:40|45.96|45.66|45.95|45.65|45.97|45.67|45.94|45.64|14
1723015190000|2024-08-07 07:19:50|45.96|45.66|45.96|45.66|45.96|45.66|45.94|45.64|8
1723015200000|2024-08-07 07:20:00|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|11
1723015210000|2024-08-07 07:20:10|45.98|45.68|45.96|45.66|45.98|45.68|45.95|45.65|19
1723015220000|2024-08-07 07:20:20|45.97|45.67|45.97|45.67|45.97|45.67|45.94|45.64|12
1723015240000|2024-08-07 07:20:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1723015260000|2024-08-07 07:21:00|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|7
1723015270000|2024-08-07 07:21:10|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|6
1723015280000|2024-08-07 07:21:20|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|10
1723015290000|2024-08-07 07:21:30|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|10
1723015300000|2024-08-07 07:21:40|45.95|45.65|45.96|45.66|45.97|45.67|45.94|45.64|6
1723015310000|2024-08-07 07:21:50|45.97|45.67|45.99|45.69|45.99|45.69|45.96|45.66|9
1723015320000|2024-08-07 07:22:00|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1723015330000|2024-08-07 07:22:10|45.99|45.69|45.98|45.68|45.99|45.69|45.96|45.66|12
1723015340000|2024-08-07 07:22:20|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|14
1723015350000|2024-08-07 07:22:30|45.95|45.65|45.98|45.68|45.98|45.68|45.94|45.64|16
1723015360000|2024-08-07 07:22:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1723015370000|2024-08-07 07:22:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1723015380000|2024-08-07 07:23:00|45.97|45.67|45.94|45.64|45.98|45.68|45.93|45.63|12
1723015390000|2024-08-07 07:23:10|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|9
1723015400000|2024-08-07 07:23:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|8
1723015410000|2024-08-07 07:23:30|45.94|45.64|45.97|45.67|45.98|45.68|45.94|45.64|10
1723015420000|2024-08-07 07:23:40|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|9
1723015430000|2024-08-07 07:23:50|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1723015440000|2024-08-07 07:24:00|45.96|45.66|45.96|45.66|45.97|45.67|45.94|45.64|8
1723015450000|2024-08-07 07:24:10|45.95|45.65|45.97|45.67|46|45.7|45.95|45.65|13
1723015460000|2024-08-07 07:24:20|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|5
1723015470000|2024-08-07 07:24:30|45.97|45.67|45.96|45.66|45.97|45.67|45.94|45.64|8
1723015480000|2024-08-07 07:24:40|45.94|45.64|45.96|45.66|45.97|45.67|45.94|45.64|8
1723015490000|2024-08-07 07:24:50|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|4
1723015500000|2024-08-07 07:25:00|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|4
1723015510000|2024-08-07 07:25:10|45.95|45.65|45.98|45.68|45.99|45.69|45.95|45.65|11
1723015520000|2024-08-07 07:25:20|45.99|45.69|45.96|45.66|45.99|45.69|45.95|45.65|10
1723015530000|2024-08-07 07:25:30|45.95|45.65|45.94|45.64|45.96|45.66|45.93|45.63|6
1723015540000|2024-08-07 07:25:40|45.93|45.63|45.93|45.63|45.95|45.65|45.93|45.63|12
1723015550000|2024-08-07 07:25:50|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|12
1723015560000|2024-08-07 07:26:00|45.96|45.66|45.97|45.67|45.98|45.68|45.95|45.65|8
1723015570000|2024-08-07 07:26:10|45.98|45.68|45.98|45.68|45.99|45.69|45.96|45.66|5
1723015590000|2024-08-07 07:26:30|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1723015600000|2024-08-07 07:26:40|46|45.7|45.96|45.66|46.01|45.71|45.96|45.66|11
1723015610000|2024-08-07 07:26:50|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1723015620000|2024-08-07 07:27:00|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|8
1723015630000|2024-08-07 07:27:10|45.98|45.68|46|45.7|46|45.7|45.97|45.67|7
1723015640000|2024-08-07 07:27:20|46.01|45.71|46.04|45.74|46.04|45.74|46|45.7|14
1723015650000|2024-08-07 07:27:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1723015660000|2024-08-07 07:27:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1723015670000|2024-08-07 07:27:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|10
1723015680000|2024-08-07 07:28:00|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|10
1723015700000|2024-08-07 07:28:20|46.06|45.76|46.04|45.74|46.06|45.76|46.03|45.73|5
1723015710000|2024-08-07 07:28:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1723015720000|2024-08-07 07:28:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|12
1723015740000|2024-08-07 07:29:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1723015750000|2024-08-07 07:29:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1723015760000|2024-08-07 07:29:20|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|10
1723015770000|2024-08-07 07:29:30|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|7
1723015780000|2024-08-07 07:29:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1723015800000|2024-08-07 07:30:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|10
1723015810000|2024-08-07 07:30:10|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|4
1723015820000|2024-08-07 07:30:20|46.07|45.77|46.07|45.77|46.07|45.77|46.05|45.75|7
1723015830000|2024-08-07 07:30:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1723015840000|2024-08-07 07:30:40|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1723015860000|2024-08-07 07:31:00|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|4
1723015870000|2024-08-07 07:31:10|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1723015880000|2024-08-07 07:31:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|8
1723015890000|2024-08-07 07:31:30|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|10
1723015900000|2024-08-07 07:31:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1723015910000|2024-08-07 07:31:50|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|6
1723015920000|2024-08-07 07:32:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1723015930000|2024-08-07 07:32:10|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|8
1723015940000|2024-08-07 07:32:20|46.06|45.76|46.06|45.76|46.08|45.78|46.05|45.75|7
1723015950000|2024-08-07 07:32:30|46.07|45.77|46.05|45.75|46.07|45.77|46.04|45.74|9
1723015960000|2024-08-07 07:32:40|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|19
1723015970000|2024-08-07 07:32:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1723015990000|2024-08-07 07:33:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1723016000000|2024-08-07 07:33:20|46.06|45.76|46.05|45.75|46.06|45.76|46.04|45.74|8
1723016010000|2024-08-07 07:33:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1723016020000|2024-08-07 07:33:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|10
1723016030000|2024-08-07 07:33:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|12
1723016040000|2024-08-07 07:34:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|11
1723016050000|2024-08-07 07:34:10|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|12
1723016060000|2024-08-07 07:34:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1723016070000|2024-08-07 07:34:30|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|14
1723016080000|2024-08-07 07:34:40|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1723016090000|2024-08-07 07:34:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|7
1723016100000|2024-08-07 07:35:00|46.08|45.78|46.11|45.81|46.11|45.81|46.07|45.77|9
1723016110000|2024-08-07 07:35:10|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|5
1723016120000|2024-08-07 07:35:20|46.15|45.85|46.15|45.85|46.15|45.85|46.13|45.83|4
1723016130000|2024-08-07 07:35:30|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1723016140000|2024-08-07 07:35:40|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|7
1723016150000|2024-08-07 07:35:50|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1723016180000|2024-08-07 07:36:20|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1723016190000|2024-08-07 07:36:30|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|6
1723016200000|2024-08-07 07:36:40|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|7
1723016210000|2024-08-07 07:36:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1723016220000|2024-08-07 07:37:00|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1723016230000|2024-08-07 07:37:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1723016240000|2024-08-07 07:37:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1723016250000|2024-08-07 07:37:30|46.18|45.88|46.26|45.96|46.26|45.96|46.18|45.88|7
1723016260000|2024-08-07 07:37:40|46.27|45.97|46.2|45.9|46.27|45.97|46.2|45.9|7
1723016270000|2024-08-07 07:37:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1723016280000|2024-08-07 07:38:00|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|9
1723016290000|2024-08-07 07:38:10|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|7
1723016300000|2024-08-07 07:38:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|9
1723016310000|2024-08-07 07:38:30|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|11
1723016320000|2024-08-07 07:38:40|46.26|45.96|46.25|45.95|46.27|45.97|46.23|45.93|6
1723016330000|2024-08-07 07:38:50|46.23|45.93|46.27|45.97|46.27|45.97|46.23|45.93|19
1723016340000|2024-08-07 07:39:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1723016350000|2024-08-07 07:39:10|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1723016360000|2024-08-07 07:39:20|46.26|45.96|46.26|45.96|46.26|45.96|46.24|45.94|6
1723016370000|2024-08-07 07:39:30|46.25|45.95|46.19|45.89|46.25|45.95|46.18|45.88|8
1723016380000|2024-08-07 07:39:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1723016390000|2024-08-07 07:39:50|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|6
1723016400000|2024-08-07 07:40:00|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|6
1723016410000|2024-08-07 07:40:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1723016420000|2024-08-07 07:40:20|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|7
1723016430000|2024-08-07 07:40:30|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|16
1723016440000|2024-08-07 07:40:40|46.19|45.89|46.19|45.89|46.2|45.9|46.17|45.87|11
1723016450000|2024-08-07 07:40:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1723016460000|2024-08-07 07:41:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|7
1723016470000|2024-08-07 07:41:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|12
1723016480000|2024-08-07 07:41:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1723016490000|2024-08-07 07:41:30|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|5
1723016500000|2024-08-07 07:41:40|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|8
1723016510000|2024-08-07 07:41:50|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|8
1723016520000|2024-08-07 07:42:00|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|13
1723016530000|2024-08-07 07:42:10|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|10
1723016540000|2024-08-07 07:42:20|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|7
1723016550000|2024-08-07 07:42:30|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|6
1723016560000|2024-08-07 07:42:40|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|13
1723016570000|2024-08-07 07:42:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|6
1723016580000|2024-08-07 07:43:00|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|9
1723016590000|2024-08-07 07:43:10|46.16|45.86|46.16|45.86|46.17|45.87|46.14|45.84|8
1723016600000|2024-08-07 07:43:20|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|10
1723016610000|2024-08-07 07:43:30|46.17|45.87|46.16|45.86|46.17|45.87|46.14|45.84|6
1723016620000|2024-08-07 07:43:40|46.15|45.85|46.14|45.84|46.16|45.86|46.14|45.84|11
1723016630000|2024-08-07 07:43:50|46.16|45.86|46.15|45.85|46.16|45.86|46.13|45.83|6
1723016640000|2024-08-07 07:44:00|46.14|45.84|46.09|45.79|46.14|45.84|46.09|45.79|7
1723016650000|2024-08-07 07:44:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1723016660000|2024-08-07 07:44:20|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|6
1723016670000|2024-08-07 07:44:30|46.14|45.84|46.12|45.82|46.15|45.85|46.11|45.81|11
1723016680000|2024-08-07 07:44:40|46.13|45.83|46.16|45.86|46.16|45.86|46.11|45.81|11
1723016690000|2024-08-07 07:44:50|46.15|45.85|46.16|45.86|46.17|45.87|46.14|45.84|11
1723016700000|2024-08-07 07:45:00|46.15|45.85|46.1|45.8|46.16|45.86|46.1|45.8|8
1723016710000|2024-08-07 07:45:10|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1723016720000|2024-08-07 07:45:20|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|8
1723016730000|2024-08-07 07:45:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1723016740000|2024-08-07 07:45:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1723016750000|2024-08-07 07:45:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|6
1723016760000|2024-08-07 07:46:00|46.13|45.83|46.1|45.8|46.15|45.85|46.1|45.8|9
1723016770000|2024-08-07 07:46:10|46.11|45.81|46.16|45.86|46.17|45.87|46.1|45.8|14
1723016780000|2024-08-07 07:46:20|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|5
1723016790000|2024-08-07 07:46:30|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|11
1723016800000|2024-08-07 07:46:40|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|10
1723016810000|2024-08-07 07:46:50|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|8
1723016820000|2024-08-07 07:47:00|46.17|45.87|46.19|45.89|46.2|45.9|46.16|45.86|10
1723016830000|2024-08-07 07:47:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|9
1723016840000|2024-08-07 07:47:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|6
1723016850000|2024-08-07 07:47:30|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1723016860000|2024-08-07 07:47:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|10
1723016870000|2024-08-07 07:47:50|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|8
1723016880000|2024-08-07 07:48:00|46.22|45.92|46.24|45.94|46.24|45.94|46.21|45.91|7
1723016890000|2024-08-07 07:48:10|46.23|45.93|46.26|45.96|46.28|45.98|46.23|45.93|21
1723016900000|2024-08-07 07:48:20|46.27|45.97|46.25|45.95|46.28|45.98|46.22|45.92|13
1723016910000|2024-08-07 07:48:30|46.26|45.96|46.29|45.99|46.29|45.99|46.25|45.95|15
1723016920000|2024-08-07 07:48:40|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|6
1723016930000|2024-08-07 07:48:50|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|10
1723016940000|2024-08-07 07:49:00|46.26|45.96|46.28|45.98|46.28|45.98|46.22|45.92|11
1723016950000|2024-08-07 07:49:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1723016960000|2024-08-07 07:49:20|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|3
1723016970000|2024-08-07 07:49:30|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|3
1723016980000|2024-08-07 07:49:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1723016990000|2024-08-07 07:49:50|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|10
1723017000000|2024-08-07 07:50:00|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|10
1723017010000|2024-08-07 07:50:10|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|7
1723017020000|2024-08-07 07:50:20|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|8
1723017030000|2024-08-07 07:50:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|14
1723017040000|2024-08-07 07:50:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|14
1723017050000|2024-08-07 07:50:50|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|13
1723017060000|2024-08-07 07:51:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|6
1723017070000|2024-08-07 07:51:10|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|15
1723017080000|2024-08-07 07:51:20|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1723017090000|2024-08-07 07:51:30|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|10
1723017100000|2024-08-07 07:51:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1723017110000|2024-08-07 07:51:50|46.22|45.92|46.26|45.96|46.26|45.96|46.21|45.91|5
1723017120000|2024-08-07 07:52:00|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|6
1723017130000|2024-08-07 07:52:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1723017140000|2024-08-07 07:52:20|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|11
1723017150000|2024-08-07 07:52:30|46.27|45.97|46.29|45.99|46.29|45.99|46.25|45.95|20
1723017160000|2024-08-07 07:52:40|46.27|45.97|46.24|45.94|46.28|45.98|46.24|45.94|13
1723017170000|2024-08-07 07:52:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|9
1723017180000|2024-08-07 07:53:00|46.22|45.92|46.22|45.92|46.25|45.95|46.22|45.92|16
1723017190000|2024-08-07 07:53:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|7
1723017200000|2024-08-07 07:53:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1723017210000|2024-08-07 07:53:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1723017220000|2024-08-07 07:53:40|46.21|45.91|46.21|45.91|46.23|45.93|46.21|45.91|9
1723017230000|2024-08-07 07:53:50|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|14
1723017240000|2024-08-07 07:54:00|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|13
1723017250000|2024-08-07 07:54:10|46.2|45.9|46.22|45.92|46.22|45.92|46.19|45.89|6
1723017260000|2024-08-07 07:54:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1723017270000|2024-08-07 07:54:30|46.23|45.93|46.22|45.92|46.23|45.93|46.2|45.9|8
1723017280000|2024-08-07 07:54:40|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|4
1723017290000|2024-08-07 07:54:50|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|6
1723017300000|2024-08-07 07:55:00|46.22|45.92|46.24|45.94|46.24|45.94|46.21|45.91|11
1723017310000|2024-08-07 07:55:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1723017320000|2024-08-07 07:55:20|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|18
1723017330000|2024-08-07 07:55:30|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|17
1723017340000|2024-08-07 07:55:40|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|14
1723017350000|2024-08-07 07:55:50|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|10
1723017360000|2024-08-07 07:56:00|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|15
1723017370000|2024-08-07 07:56:10|46.23|45.93|46.22|45.92|46.24|45.94|46.2|45.9|14
1723017380000|2024-08-07 07:56:20|46.21|45.91|46.22|45.92|46.24|45.94|46.21|45.91|14
1723017390000|2024-08-07 07:56:30|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|9
1723017400000|2024-08-07 07:56:40|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|20
1723017410000|2024-08-07 07:56:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|17
1723017420000|2024-08-07 07:57:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|14
1723017430000|2024-08-07 07:57:10|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|16
1723017440000|2024-08-07 07:57:20|46.22|45.92|46.21|45.91|46.23|45.93|46.2|45.9|12
1723017450000|2024-08-07 07:57:30|46.22|45.92|46.23|45.93|46.24|45.94|46.21|45.91|13
1723017460000|2024-08-07 07:57:40|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|18
1723017470000|2024-08-07 07:57:50|46.23|45.93|46.23|45.93|46.24|45.94|46.21|45.91|16
1723017480000|2024-08-07 07:58:00|46.21|45.91|46.23|45.93|46.24|45.94|46.21|45.91|20
1723017490000|2024-08-07 07:58:10|46.21|45.91|46.22|45.92|46.23|45.93|46.2|45.9|16
1723017500000|2024-08-07 07:58:20|46.21|45.91|46.2|45.9|46.22|45.92|46.18|45.88|22
1723017510000|2024-08-07 07:58:30|46.18|45.88|46.19|45.89|46.21|45.91|46.18|45.88|10
1723017520000|2024-08-07 07:58:40|46.2|45.9|46.21|45.91|46.21|45.91|46.18|45.88|16
1723017530000|2024-08-07 07:58:50|46.2|45.9|46.21|45.91|46.22|45.92|46.18|45.88|20
1723017540000|2024-08-07 07:59:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|7
1723017550000|2024-08-07 07:59:10|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|10
1723017560000|2024-08-07 07:59:20|46.19|45.89|46.19|45.89|46.2|45.9|46.17|45.87|17
1723017570000|2024-08-07 07:59:30|46.2|45.9|46.16|45.86|46.2|45.9|46.16|45.86|10
1723017580000|2024-08-07 07:59:40|46.19|45.89|46.19|45.89|46.21|45.91|46.16|45.86|17
1723017590000|2024-08-07 07:59:50|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|10
1723017600000|2024-08-07 08:00:00|46.19|45.89|46.14|45.84|46.21|45.91|46.14|45.84|20
1723017610000|2024-08-07 08:00:10|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|9
1723017620000|2024-08-07 08:00:20|46.15|45.85|46.12|45.82|46.15|45.85|46.11|45.81|10
1723017630000|2024-08-07 08:00:30|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|7
1723017640000|2024-08-07 08:00:40|46.13|45.83|46.14|45.84|46.14|45.84|46.11|45.81|15
1723017650000|2024-08-07 08:00:50|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|11
1723017660000|2024-08-07 08:01:00|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|10
1723017670000|2024-08-07 08:01:10|46.18|45.88|46.12|45.82|46.19|45.89|46.12|45.82|19
1723017680000|2024-08-07 08:01:20|46.13|45.83|46.14|45.84|46.14|45.84|46.11|45.81|18
1723017690000|2024-08-07 08:01:30|46.15|45.85|46.11|45.81|46.17|45.87|46.11|45.81|19
1723017700000|2024-08-07 08:01:40|46.12|45.82|46.14|45.84|46.14|45.84|46.11|45.81|9
1723017710000|2024-08-07 08:01:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1723017720000|2024-08-07 08:02:00|46.13|45.83|46.18|45.88|46.19|45.89|46.13|45.83|14
1723017730000|2024-08-07 08:02:10|46.19|45.89|46.11|45.81|46.19|45.89|46.11|45.81|19
1723017740000|2024-08-07 08:02:20|46.12|45.82|46.13|45.83|46.14|45.84|46.1|45.8|14
1723017750000|2024-08-07 08:02:30|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|9
1723017770000|2024-08-07 08:02:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|4
1723017780000|2024-08-07 08:03:00|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|9
1723017790000|2024-08-07 08:03:10|46.17|45.87|46.18|45.88|46.19|45.89|46.14|45.84|17
1723017800000|2024-08-07 08:03:20|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|15
1723017810000|2024-08-07 08:03:30|46.16|45.86|46.14|45.84|46.18|45.88|46.14|45.84|10
1723017820000|2024-08-07 08:03:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1723017830000|2024-08-07 08:03:50|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|9
1723017840000|2024-08-07 08:04:00|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|17
1723017850000|2024-08-07 08:04:10|46.06|45.76|46.11|45.81|46.11|45.81|46.06|45.76|16
1723017860000|2024-08-07 08:04:20|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|11
1723017870000|2024-08-07 08:04:30|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|16
1723017880000|2024-08-07 08:04:40|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|11
1723017890000|2024-08-07 08:04:50|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|14
1723017900000|2024-08-07 08:05:00|46.11|45.81|46.13|45.83|46.13|45.83|46.1|45.8|14
1723017910000|2024-08-07 08:05:10|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|12
1723017920000|2024-08-07 08:05:20|46.14|45.84|46.13|45.83|46.17|45.87|46.12|45.82|16
1723017930000|2024-08-07 08:05:30|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|5
1723017940000|2024-08-07 08:05:40|46.13|45.83|46.18|45.88|46.18|45.88|46.12|45.82|8
1723017950000|2024-08-07 08:05:50|46.17|45.87|46.16|45.86|46.18|45.88|46.15|45.85|15
1723017960000|2024-08-07 08:06:00|46.17|45.87|46.17|45.87|46.19|45.89|46.16|45.86|14
1723017970000|2024-08-07 08:06:10|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|20
1723017980000|2024-08-07 08:06:20|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|15
1723017990000|2024-08-07 08:06:30|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|5
1723018000000|2024-08-07 08:06:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1723018010000|2024-08-07 08:06:50|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|18
1723018020000|2024-08-07 08:07:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|12
1723018030000|2024-08-07 08:07:10|46.16|45.86|46.17|45.87|46.17|45.87|46.14|45.84|5
1723018040000|2024-08-07 08:07:20|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|12
1723018050000|2024-08-07 08:07:30|46.18|45.88|46.13|45.83|46.18|45.88|46.12|45.82|10
1723018060000|2024-08-07 08:07:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723018070000|2024-08-07 08:07:50|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|12
1723018080000|2024-08-07 08:08:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1723018090000|2024-08-07 08:08:10|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1723018100000|2024-08-07 08:08:20|46.14|45.84|46.13|45.83|46.17|45.87|46.13|45.83|10
1723018110000|2024-08-07 08:08:30|46.14|45.84|46.15|45.85|46.17|45.87|46.14|45.84|10
1723018120000|2024-08-07 08:08:40|46.17|45.87|46.18|45.88|46.2|45.9|46.15|45.85|14
1723018130000|2024-08-07 08:08:50|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|8
1723018140000|2024-08-07 08:09:00|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|15
1723018150000|2024-08-07 08:09:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|8
1723018160000|2024-08-07 08:09:20|46.19|45.89|46.2|45.9|46.2|45.9|46.17|45.87|11
1723018170000|2024-08-07 08:09:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|8
1723018180000|2024-08-07 08:09:40|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|16
1723018190000|2024-08-07 08:09:50|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|10
1723018200000|2024-08-07 08:10:00|46.21|45.91|46.23|45.93|46.24|45.94|46.21|45.91|5
1723018210000|2024-08-07 08:10:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1723018230000|2024-08-07 08:10:30|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|6
1723018240000|2024-08-07 08:10:40|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1723018250000|2024-08-07 08:10:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1723018260000|2024-08-07 08:11:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1723018270000|2024-08-07 08:11:10|46.25|45.95|46.27|45.97|46.27|45.97|46.24|45.94|9
1723018280000|2024-08-07 08:11:20|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|14
1723018290000|2024-08-07 08:11:30|46.26|45.96|46.26|45.96|46.29|45.99|46.25|45.95|17
1723018300000|2024-08-07 08:11:40|46.28|45.98|46.3|46|46.3|46|46.28|45.98|6
1723018310000|2024-08-07 08:11:50|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|4
1723018320000|2024-08-07 08:12:00|46.29|45.99|46.28|45.98|46.31|46.01|46.28|45.98|8
1723018330000|2024-08-07 08:12:10|46.3|46|46.3|46|46.3|46|46.27|45.97|16
1723018340000|2024-08-07 08:12:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1723018350000|2024-08-07 08:12:30|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|14
1723018360000|2024-08-07 08:12:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1723018370000|2024-08-07 08:12:50|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|4
1723018380000|2024-08-07 08:13:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|7
1723018390000|2024-08-07 08:13:10|46.29|45.99|46.27|45.97|46.29|45.99|46.24|45.94|18
1723018400000|2024-08-07 08:13:20|46.25|45.95|46.26|45.96|46.28|45.98|46.25|45.95|13
1723018410000|2024-08-07 08:13:30|46.25|45.95|46.26|45.96|46.29|45.99|46.25|45.95|13
1723018420000|2024-08-07 08:13:40|46.27|45.97|46.26|45.96|46.28|45.98|46.24|45.94|27
1723018430000|2024-08-07 08:13:50|46.27|45.97|46.27|45.97|46.28|45.98|46.25|45.95|19
1723018440000|2024-08-07 08:14:00|46.26|45.96|46.26|45.96|46.27|45.97|46.24|45.94|13
1723018450000|2024-08-07 08:14:10|46.25|45.95|46.25|45.95|46.27|45.97|46.25|45.95|7
1723018460000|2024-08-07 08:14:20|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|14
1723018470000|2024-08-07 08:14:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|5
1723018480000|2024-08-07 08:14:40|46.26|45.96|46.22|45.92|46.27|45.97|46.21|45.91|19
1723018490000|2024-08-07 08:14:50|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|12
1723018500000|2024-08-07 08:15:00|46.25|45.95|46.2|45.9|46.26|45.96|46.2|45.9|18
1723018510000|2024-08-07 08:15:10|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|6
1723018520000|2024-08-07 08:15:20|46.21|45.91|46.21|45.91|46.24|45.94|46.21|45.91|13
1723018530000|2024-08-07 08:15:30|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|5
1723018540000|2024-08-07 08:15:40|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|5
1723018550000|2024-08-07 08:15:50|46.2|45.9|46.21|45.91|46.21|45.91|46.18|45.88|6
1723018560000|2024-08-07 08:16:00|46.22|45.92|46.25|45.95|46.26|45.96|46.22|45.92|14
1723018570000|2024-08-07 08:16:10|46.23|45.93|46.22|45.92|46.26|45.96|46.22|45.92|6
1723018580000|2024-08-07 08:16:20|46.25|45.95|46.27|45.97|46.27|45.97|46.23|45.93|14
1723018590000|2024-08-07 08:16:30|46.26|45.96|46.26|45.96|46.27|45.97|46.24|45.94|13
1723018600000|2024-08-07 08:16:40|46.25|45.95|46.25|45.95|46.27|45.97|46.24|45.94|12
1723018610000|2024-08-07 08:16:50|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|12
1723018620000|2024-08-07 08:17:00|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|11
1723018630000|2024-08-07 08:17:10|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|11
1723018640000|2024-08-07 08:17:20|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|11
1723018650000|2024-08-07 08:17:30|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|5
1723018660000|2024-08-07 08:17:40|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1723018670000|2024-08-07 08:17:50|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|15
1723018680000|2024-08-07 08:18:00|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|7
1723018690000|2024-08-07 08:18:10|46.16|45.86|46.16|45.86|46.16|45.86|46.14|45.84|9
1723018700000|2024-08-07 08:18:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|13
1723018710000|2024-08-07 08:18:30|46.16|45.86|46.11|45.81|46.18|45.88|46.11|45.81|17
1723018720000|2024-08-07 08:18:40|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|4
1723018730000|2024-08-07 08:18:50|46.14|45.84|46.14|45.84|46.16|45.86|46.14|45.84|13
1723018740000|2024-08-07 08:19:00|46.15|45.85|46.1|45.8|46.16|45.86|46.08|45.78|11
1723018750000|2024-08-07 08:19:10|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1723018760000|2024-08-07 08:19:20|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|8
1723018770000|2024-08-07 08:19:30|46.1|45.8|46.16|45.86|46.16|45.86|46.1|45.8|10
1723018780000|2024-08-07 08:19:40|46.15|45.85|46.16|45.86|46.16|45.86|46.12|45.82|9
1723018790000|2024-08-07 08:19:50|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|15
1723018800000|2024-08-07 08:20:00|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|11
1723018810000|2024-08-07 08:20:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|8
1723018820000|2024-08-07 08:20:20|46.16|45.86|46.17|45.87|46.19|45.89|46.14|45.84|15
1723018830000|2024-08-07 08:20:30|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|16
1723018840000|2024-08-07 08:20:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1723018850000|2024-08-07 08:20:50|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|6
1723018860000|2024-08-07 08:21:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1723018870000|2024-08-07 08:21:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1723018880000|2024-08-07 08:21:20|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1723018890000|2024-08-07 08:21:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1723018900000|2024-08-07 08:21:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1723018910000|2024-08-07 08:21:50|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|6
1723018920000|2024-08-07 08:22:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1723018930000|2024-08-07 08:22:10|46.18|45.88|46.18|45.88|46.18|45.88|46.16|45.86|9
1723018940000|2024-08-07 08:22:20|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1723018950000|2024-08-07 08:22:30|46.16|45.86|46.16|45.86|46.17|45.87|46.14|45.84|12
1723018960000|2024-08-07 08:22:40|46.17|45.87|46.16|45.86|46.17|45.87|46.14|45.84|18
1723018970000|2024-08-07 08:22:50|46.14|45.84|46.1|45.8|46.16|45.86|46.1|45.8|7
1723018980000|2024-08-07 08:23:00|46.11|45.81|46.07|45.77|46.11|45.81|46.07|45.77|7
1723018990000|2024-08-07 08:23:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|12
1723019000000|2024-08-07 08:23:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1723019010000|2024-08-07 08:23:30|46.07|45.77|46.08|45.78|46.1|45.8|46.07|45.77|9
1723019020000|2024-08-07 08:23:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1723019030000|2024-08-07 08:23:50|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|3
1723019040000|2024-08-07 08:24:00|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1723019050000|2024-08-07 08:24:10|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|11
1723019060000|2024-08-07 08:24:20|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|5
1723019070000|2024-08-07 08:24:30|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1723019080000|2024-08-07 08:24:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1723019100000|2024-08-07 08:25:00|46.12|45.82|46.15|45.85|46.16|45.86|46.11|45.81|14
1723019110000|2024-08-07 08:25:10|46.16|45.86|46.13|45.83|46.17|45.87|46.12|45.82|8
1723019120000|2024-08-07 08:25:20|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1723019130000|2024-08-07 08:25:30|46.11|45.81|46.1|45.8|46.12|45.82|46.09|45.79|8
1723019140000|2024-08-07 08:25:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|9
1723019150000|2024-08-07 08:25:50|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|9
1723019160000|2024-08-07 08:26:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|5
1723019170000|2024-08-07 08:26:10|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|9
1723019180000|2024-08-07 08:26:20|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|3
1723019190000|2024-08-07 08:26:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1723019210000|2024-08-07 08:26:50|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|8
1723019220000|2024-08-07 08:27:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|5
1723019230000|2024-08-07 08:27:10|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1723019240000|2024-08-07 08:27:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1723019250000|2024-08-07 08:27:30|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|10
1723019260000|2024-08-07 08:27:40|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|9
1723019270000|2024-08-07 08:27:50|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|10
1723019280000|2024-08-07 08:28:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1723019290000|2024-08-07 08:28:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1723019300000|2024-08-07 08:28:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723019310000|2024-08-07 08:28:30|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|9
1723019320000|2024-08-07 08:28:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1723019340000|2024-08-07 08:29:00|46.15|45.85|46.14|45.84|46.16|45.86|46.12|45.82|8
1723019350000|2024-08-07 08:29:10|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|8
1723019360000|2024-08-07 08:29:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1723019370000|2024-08-07 08:29:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1723019380000|2024-08-07 08:29:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1723019390000|2024-08-07 08:29:50|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1723019400000|2024-08-07 08:30:00|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|10
1723019410000|2024-08-07 08:30:10|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|11
1723019420000|2024-08-07 08:30:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1723019430000|2024-08-07 08:30:30|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|7
1723019440000|2024-08-07 08:30:40|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|11
1723019450000|2024-08-07 08:30:50|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|6
1723019460000|2024-08-07 08:31:00|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|4
1723019470000|2024-08-07 08:31:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1723019480000|2024-08-07 08:31:20|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|14
1723019490000|2024-08-07 08:31:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1723019500000|2024-08-07 08:31:40|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|7
1723019510000|2024-08-07 08:31:50|46.1|45.8|46.11|45.81|46.12|45.82|46.09|45.79|10
1723019520000|2024-08-07 08:32:00|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|19
1723019530000|2024-08-07 08:32:10|46.08|45.78|46.08|45.78|46.1|45.8|46.07|45.77|8
1723019540000|2024-08-07 08:32:20|46.06|45.76|46.08|45.78|46.09|45.79|46.05|45.75|11
1723019550000|2024-08-07 08:32:30|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|10
1723019560000|2024-08-07 08:32:40|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|11
1723019570000|2024-08-07 08:32:50|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|10
1723019580000|2024-08-07 08:33:00|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|9
1723019590000|2024-08-07 08:33:10|46.07|45.77|46.01|45.71|46.07|45.77|46|45.7|15
1723019600000|2024-08-07 08:33:20|46.02|45.72|46.03|45.73|46.06|45.76|46.01|45.71|15
1723019610000|2024-08-07 08:33:30|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|6
1723019620000|2024-08-07 08:33:40|46.05|45.75|46.03|45.73|46.06|45.76|46.03|45.73|11
1723019630000|2024-08-07 08:33:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|6
1723019640000|2024-08-07 08:34:00|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|11
1723019660000|2024-08-07 08:34:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|8
1723019670000|2024-08-07 08:34:30|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|10
1723019680000|2024-08-07 08:34:40|45.99|45.69|46.02|45.72|46.02|45.72|45.99|45.69|4
1723019690000|2024-08-07 08:34:50|46.01|45.71|46|45.7|46.02|45.72|46|45.7|5
1723019700000|2024-08-07 08:35:00|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1723019710000|2024-08-07 08:35:10|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|8
1723019720000|2024-08-07 08:35:20|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|14
1723019730000|2024-08-07 08:35:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|7
1723019740000|2024-08-07 08:35:40|46|45.7|46|45.7|46.02|45.72|45.99|45.69|8
1723019750000|2024-08-07 08:35:50|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|4
1723019760000|2024-08-07 08:36:00|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|7
1723019770000|2024-08-07 08:36:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1723019780000|2024-08-07 08:36:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1723019790000|2024-08-07 08:36:30|45.97|45.67|45.96|45.66|45.98|45.68|45.94|45.64|18
1723019800000|2024-08-07 08:36:40|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|4
1723019810000|2024-08-07 08:36:50|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|7
1723019820000|2024-08-07 08:37:00|45.96|45.66|45.96|45.66|45.98|45.68|45.95|45.65|11
1723019830000|2024-08-07 08:37:10|45.97|45.67|45.97|45.67|45.97|45.67|45.95|45.65|9
1723019840000|2024-08-07 08:37:20|45.96|45.66|45.94|45.64|45.97|45.67|45.94|45.64|9
1723019850000|2024-08-07 08:37:30|45.96|45.66|45.96|45.66|45.96|45.66|45.94|45.64|10
1723019860000|2024-08-07 08:37:40|45.97|45.67|45.98|45.68|45.99|45.69|45.96|45.66|7
1723019870000|2024-08-07 08:37:50|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|10
1723019880000|2024-08-07 08:38:00|45.97|45.67|45.97|45.67|45.99|45.69|45.96|45.66|10
1723019890000|2024-08-07 08:38:10|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|6
1723019900000|2024-08-07 08:38:20|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1723019910000|2024-08-07 08:38:30|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|12
1723019920000|2024-08-07 08:38:40|46|45.7|45.97|45.67|46|45.7|45.97|45.67|16
1723019930000|2024-08-07 08:38:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1723019940000|2024-08-07 08:39:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|7
1723019960000|2024-08-07 08:39:20|45.99|45.69|46|45.7|46|45.7|45.98|45.68|8
1723019970000|2024-08-07 08:39:30|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|11
1723019980000|2024-08-07 08:39:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1723019990000|2024-08-07 08:39:50|46|45.7|45.97|45.67|46|45.7|45.97|45.67|7
1723020000000|2024-08-07 08:40:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|10
1723020010000|2024-08-07 08:40:10|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|15
1723020020000|2024-08-07 08:40:20|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|7
1723020030000|2024-08-07 08:40:30|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|6
1723020040000|2024-08-07 08:40:40|46|45.7|45.98|45.68|46|45.7|45.98|45.68|3
1723020050000|2024-08-07 08:40:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1723020060000|2024-08-07 08:41:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1723020070000|2024-08-07 08:41:10|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|5
1723020080000|2024-08-07 08:41:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|8
1723020090000|2024-08-07 08:41:30|46|45.7|46.05|45.75|46.05|45.75|46|45.7|7
1723020100000|2024-08-07 08:41:40|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|7
1723020110000|2024-08-07 08:41:50|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|12
1723020120000|2024-08-07 08:42:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1723020130000|2024-08-07 08:42:10|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1723020140000|2024-08-07 08:42:20|46.03|45.73|46.02|45.72|46.05|45.75|46.01|45.71|14
1723020150000|2024-08-07 08:42:30|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|7
1723020160000|2024-08-07 08:42:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|6
1723020170000|2024-08-07 08:42:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1723020180000|2024-08-07 08:43:00|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|7
1723020190000|2024-08-07 08:43:10|45.98|45.68|45.98|45.68|45.99|45.69|45.96|45.66|13
1723020200000|2024-08-07 08:43:20|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|17
1723020210000|2024-08-07 08:43:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1723020220000|2024-08-07 08:43:40|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|8
1723020230000|2024-08-07 08:43:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1723020240000|2024-08-07 08:44:00|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|5
1723020250000|2024-08-07 08:44:10|45.98|45.68|45.92|45.62|45.98|45.68|45.92|45.62|9
1723020260000|2024-08-07 08:44:20|45.95|45.65|45.92|45.62|45.95|45.65|45.91|45.61|11
1723020280000|2024-08-07 08:44:40|45.93|45.63|45.97|45.67|45.97|45.67|45.92|45.62|9
1723020290000|2024-08-07 08:44:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|4
1723020300000|2024-08-07 08:45:00|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|9
1723020310000|2024-08-07 08:45:10|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|8
1723020320000|2024-08-07 08:45:20|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|8
1723020330000|2024-08-07 08:45:30|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|6
1723020340000|2024-08-07 08:45:40|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|7
1723020350000|2024-08-07 08:45:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1723020360000|2024-08-07 08:46:00|45.98|45.68|45.99|45.69|46|45.7|45.97|45.67|14
1723020370000|2024-08-07 08:46:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1723020380000|2024-08-07 08:46:20|46|45.7|46|45.7|46|45.7|45.98|45.68|7
1723020390000|2024-08-07 08:46:30|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|9
1723020400000|2024-08-07 08:46:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|12
1723020410000|2024-08-07 08:46:50|46.02|45.72|46.06|45.76|46.07|45.77|46.02|45.72|12
1723020420000|2024-08-07 08:47:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|8
1723020430000|2024-08-07 08:47:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|11
1723020440000|2024-08-07 08:47:20|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1723020450000|2024-08-07 08:47:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|15
1723020460000|2024-08-07 08:47:40|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|13
1723020470000|2024-08-07 08:47:50|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|10
1723020480000|2024-08-07 08:48:00|46.12|45.82|46.12|45.82|46.12|45.82|46.1|45.8|7
1723020490000|2024-08-07 08:48:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1723020500000|2024-08-07 08:48:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1723020510000|2024-08-07 08:48:30|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|4
1723020520000|2024-08-07 08:48:40|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|4
1723020530000|2024-08-07 08:48:50|46.16|45.86|46.13|45.83|46.18|45.88|46.13|45.83|13
1723020540000|2024-08-07 08:49:00|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|8
1723020550000|2024-08-07 08:49:10|46.17|45.87|46.19|45.89|46.19|45.89|46.15|45.85|11
1723020560000|2024-08-07 08:49:20|46.2|45.9|46.19|45.89|46.2|45.9|46.17|45.87|8
1723020570000|2024-08-07 08:49:30|46.18|45.88|46.19|45.89|46.2|45.9|46.16|45.86|12
1723020580000|2024-08-07 08:49:40|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|13
1723020590000|2024-08-07 08:49:50|46.19|45.89|46.12|45.82|46.19|45.89|46.11|45.81|17
1723020600000|2024-08-07 08:50:00|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|12
1723020610000|2024-08-07 08:50:10|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|13
1723020620000|2024-08-07 08:50:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|10
1723020630000|2024-08-07 08:50:30|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|7
1723020640000|2024-08-07 08:50:40|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|8
1723020650000|2024-08-07 08:50:50|46.16|45.86|46.18|45.88|46.18|45.88|46.14|45.84|13
1723020660000|2024-08-07 08:51:00|46.21|45.91|46.21|45.91|46.22|45.92|46.19|45.89|18
1723020670000|2024-08-07 08:51:10|46.2|45.9|46.22|45.92|46.22|45.92|46.18|45.88|19
1723020680000|2024-08-07 08:51:20|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|8
1723020690000|2024-08-07 08:51:30|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1723020700000|2024-08-07 08:51:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1723020710000|2024-08-07 08:51:50|46.24|45.94|46.24|45.94|46.24|45.94|46.22|45.92|5
1723020720000|2024-08-07 08:52:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1723020730000|2024-08-07 08:52:10|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1723020740000|2024-08-07 08:52:20|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|4
1723020750000|2024-08-07 08:52:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1723020760000|2024-08-07 08:52:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1723020770000|2024-08-07 08:52:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1723020780000|2024-08-07 08:53:00|46.2|45.9|46.15|45.85|46.2|45.9|46.15|45.85|6
1723020790000|2024-08-07 08:53:10|46.14|45.84|46.14|45.84|46.18|45.88|46.14|45.84|8
1723020800000|2024-08-07 08:53:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1723020820000|2024-08-07 08:53:40|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|6
1723020830000|2024-08-07 08:53:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1723020840000|2024-08-07 08:54:00|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|5
1723020850000|2024-08-07 08:54:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1723020860000|2024-08-07 08:54:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1723020870000|2024-08-07 08:54:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723020880000|2024-08-07 08:54:40|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|6
1723020890000|2024-08-07 08:54:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1723020900000|2024-08-07 08:55:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1723020910000|2024-08-07 08:55:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1723020920000|2024-08-07 08:55:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1723020930000|2024-08-07 08:55:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1723020940000|2024-08-07 08:55:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1723020950000|2024-08-07 08:55:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1723020960000|2024-08-07 08:56:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1723020970000|2024-08-07 08:56:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1723020980000|2024-08-07 08:56:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723020990000|2024-08-07 08:56:30|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|7
1723021000000|2024-08-07 08:56:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723021010000|2024-08-07 08:56:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1723021020000|2024-08-07 08:57:00|46.12|45.82|46.1|45.8|46.12|45.82|46.08|45.78|11
1723021030000|2024-08-07 08:57:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|18
1723021040000|2024-08-07 08:57:20|46.09|45.79|46.1|45.8|46.12|45.82|46.09|45.79|7
1723021050000|2024-08-07 08:57:30|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|9
1723021060000|2024-08-07 08:57:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1723021070000|2024-08-07 08:57:50|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|11
1723021080000|2024-08-07 08:58:00|46.12|45.82|46.17|45.87|46.18|45.88|46.12|45.82|12
1723021090000|2024-08-07 08:58:10|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|10
1723021100000|2024-08-07 08:58:20|46.19|45.89|46.12|45.82|46.19|45.89|46.12|45.82|17
1723021110000|2024-08-07 08:58:30|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|8
1723021120000|2024-08-07 08:58:40|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|7
1723021130000|2024-08-07 08:58:50|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1723021140000|2024-08-07 08:59:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1723021150000|2024-08-07 08:59:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|5
1723021160000|2024-08-07 08:59:20|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1723021170000|2024-08-07 08:59:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1723021180000|2024-08-07 08:59:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1723021190000|2024-08-07 08:59:50|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|9
1723021200000|2024-08-07 09:00:00|46.13|45.83|46.11|45.81|46.14|45.84|46.11|45.81|15
1723021210000|2024-08-07 09:00:10|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|8
1723021220000|2024-08-07 09:00:20|46.12|45.82|46.13|45.83|46.13|45.83|46.1|45.8|18
1723021230000|2024-08-07 09:00:30|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|11
1723021240000|2024-08-07 09:00:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|7
1723021250000|2024-08-07 09:00:50|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|10
1723021260000|2024-08-07 09:01:00|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|11
1723021270000|2024-08-07 09:01:10|46.13|45.83|46.1|45.8|46.13|45.83|46.09|45.79|12
1723021280000|2024-08-07 09:01:20|46.09|45.79|46.11|45.81|46.11|45.81|46.08|45.78|15
1723021290000|2024-08-07 09:01:30|46.12|45.82|46.13|45.83|46.13|45.83|46.1|45.8|8
1723021300000|2024-08-07 09:01:40|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|9
1723021310000|2024-08-07 09:01:50|46.13|45.83|46.18|45.88|46.19|45.89|46.12|45.82|15
1723021320000|2024-08-07 09:02:00|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|9
1723021330000|2024-08-07 09:02:10|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|7
1723021340000|2024-08-07 09:02:20|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|20
1723021350000|2024-08-07 09:02:30|46.18|45.88|46.2|45.9|46.22|45.92|46.18|45.88|17
1723021360000|2024-08-07 09:02:40|46.21|45.91|46.21|45.91|46.21|45.91|46.19|45.89|10
1723021370000|2024-08-07 09:02:50|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|22
1723021380000|2024-08-07 09:03:00|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|15
1723021390000|2024-08-07 09:03:10|46.18|45.88|46.16|45.86|46.2|45.9|46.16|45.86|18
1723021400000|2024-08-07 09:03:20|46.17|45.87|46.13|45.83|46.18|45.88|46.12|45.82|11
1723021410000|2024-08-07 09:03:30|46.14|45.84|46.14|45.84|46.17|45.87|46.13|45.83|9
1723021420000|2024-08-07 09:03:40|46.15|45.85|46.19|45.89|46.2|45.9|46.14|45.84|19
1723021430000|2024-08-07 09:03:50|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|21
1723021440000|2024-08-07 09:04:00|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|10
1723021450000|2024-08-07 09:04:10|46.18|45.88|46.19|45.89|46.21|45.91|46.17|45.87|15
1723021460000|2024-08-07 09:04:20|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|8
1723021470000|2024-08-07 09:04:30|46.16|45.86|46.12|45.82|46.16|45.86|46.12|45.82|7
1723021480000|2024-08-07 09:04:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1723021490000|2024-08-07 09:04:50|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|8
1723021500000|2024-08-07 09:05:00|46.07|45.77|46.08|45.78|46.09|45.79|46.04|45.74|25
1723021510000|2024-08-07 09:05:10|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|16
1723021520000|2024-08-07 09:05:20|46.06|45.76|46.05|45.75|46.07|45.77|46.04|45.74|15
1723021530000|2024-08-07 09:05:30|46.04|45.74|46.03|45.73|46.06|45.76|46.01|45.71|17
1723021540000|2024-08-07 09:05:40|46.02|45.72|46.07|45.77|46.07|45.77|46.02|45.72|15
1723021550000|2024-08-07 09:05:50|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|11
1723021560000|2024-08-07 09:06:00|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|11
1723021570000|2024-08-07 09:06:10|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|16
1723021580000|2024-08-07 09:06:20|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1723021590000|2024-08-07 09:06:30|46.07|45.77|46.06|45.76|46.09|45.79|46.05|45.75|17
1723021600000|2024-08-07 09:06:40|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|12
1723021610000|2024-08-07 09:06:50|46.06|45.76|46.1|45.8|46.1|45.8|46.06|45.76|6
1723021620000|2024-08-07 09:07:00|46.09|45.79|46.08|45.78|46.09|45.79|46.06|45.76|10
1723021630000|2024-08-07 09:07:10|46.07|45.77|46.06|45.76|46.08|45.78|46.05|45.75|14
1723021640000|2024-08-07 09:07:20|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|9
1723021650000|2024-08-07 09:07:30|46.01|45.71|46.06|45.76|46.07|45.77|46.01|45.71|15
1723021660000|2024-08-07 09:07:40|46.05|45.75|46.06|45.76|46.07|45.77|46.04|45.74|10
1723021670000|2024-08-07 09:07:50|46.05|45.75|46.03|45.73|46.06|45.76|46.02|45.72|9
1723021680000|2024-08-07 09:08:00|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|14
1723021690000|2024-08-07 09:08:10|46|45.7|45.98|45.68|46.01|45.71|45.98|45.68|9
1723021700000|2024-08-07 09:08:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|11
1723021710000|2024-08-07 09:08:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1723021720000|2024-08-07 09:08:40|46|45.7|46|45.7|46.01|45.71|45.99|45.69|10
1723021730000|2024-08-07 09:08:50|45.99|45.69|45.96|45.66|46|45.7|45.96|45.66|9
1723021740000|2024-08-07 09:09:00|45.97|45.67|45.97|45.67|45.98|45.68|45.95|45.65|20
1723021750000|2024-08-07 09:09:10|45.96|45.66|45.95|45.65|45.96|45.66|45.92|45.62|12
1723021760000|2024-08-07 09:09:20|45.96|45.66|45.96|45.66|45.97|45.67|45.94|45.64|10
1723021770000|2024-08-07 09:09:30|45.95|45.65|45.95|45.65|45.97|45.67|45.95|45.65|5
1723021780000|2024-08-07 09:09:40|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|6
1723021790000|2024-08-07 09:09:50|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1723021800000|2024-08-07 09:10:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1723021810000|2024-08-07 09:10:10|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|9
1723021820000|2024-08-07 09:10:20|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1723021830000|2024-08-07 09:10:30|45.92|45.62|45.89|45.59|45.92|45.62|45.89|45.59|9
1723021840000|2024-08-07 09:10:40|45.88|45.58|45.86|45.56|45.88|45.58|45.85|45.55|12
1723021850000|2024-08-07 09:10:50|45.84|45.54|45.87|45.57|45.88|45.58|45.84|45.54|15
1723021860000|2024-08-07 09:11:00|45.86|45.56|45.8|45.5|45.87|45.57|45.79|45.49|15
1723021870000|2024-08-07 09:11:10|45.78|45.48|45.82|45.52|45.83|45.53|45.77|45.47|14
1723021880000|2024-08-07 09:11:20|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|10
1723021890000|2024-08-07 09:11:30|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|8
1723021900000|2024-08-07 09:11:40|45.81|45.51|45.87|45.57|45.87|45.57|45.81|45.51|12
1723021910000|2024-08-07 09:11:50|45.85|45.55|45.83|45.53|45.86|45.56|45.81|45.51|9
1723021920000|2024-08-07 09:12:00|45.86|45.56|45.87|45.57|45.9|45.6|45.86|45.56|18
1723021930000|2024-08-07 09:12:10|45.88|45.58|45.91|45.61|45.93|45.63|45.88|45.58|22
1723021940000|2024-08-07 09:12:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|15
1723021950000|2024-08-07 09:12:30|45.89|45.59|45.93|45.63|45.93|45.63|45.89|45.59|6
1723021960000|2024-08-07 09:12:40|45.92|45.62|45.93|45.63|45.93|45.63|45.9|45.6|10
1723021970000|2024-08-07 09:12:50|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|9
1723021980000|2024-08-07 09:13:00|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|6
1723021990000|2024-08-07 09:13:10|45.93|45.63|45.9|45.6|45.93|45.63|45.88|45.58|17
1723022000000|2024-08-07 09:13:20|45.88|45.58|45.9|45.6|45.91|45.61|45.88|45.58|12
1723022010000|2024-08-07 09:13:30|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|8
1723022020000|2024-08-07 09:13:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|6
1723022030000|2024-08-07 09:13:50|45.89|45.59|45.91|45.61|45.92|45.62|45.88|45.58|10
1723022040000|2024-08-07 09:14:00|45.92|45.62|45.92|45.62|45.92|45.62|45.9|45.6|10
1723022050000|2024-08-07 09:14:10|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1723022060000|2024-08-07 09:14:20|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|5
1723022070000|2024-08-07 09:14:30|45.93|45.63|45.99|45.69|45.99|45.69|45.93|45.63|17
1723022080000|2024-08-07 09:14:40|45.98|45.68|45.99|45.69|45.99|45.69|45.96|45.66|17
1723022090000|2024-08-07 09:14:50|45.97|45.67|45.98|45.68|46|45.7|45.97|45.67|15
1723022100000|2024-08-07 09:15:00|45.99|45.69|45.99|45.69|46|45.7|45.96|45.66|19
1723022110000|2024-08-07 09:15:10|46|45.7|45.96|45.66|46|45.7|45.96|45.66|11
1723022120000|2024-08-07 09:15:20|45.97|45.67|45.97|45.67|45.98|45.68|45.92|45.62|13
1723022130000|2024-08-07 09:15:30|45.96|45.66|46|45.7|46|45.7|45.96|45.66|10
1723022140000|2024-08-07 09:15:40|46.01|45.71|46.01|45.71|46.01|45.71|45.98|45.68|9
1723022150000|2024-08-07 09:15:50|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1723022160000|2024-08-07 09:16:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|13
1723022170000|2024-08-07 09:16:10|46|45.7|45.97|45.67|46|45.7|45.96|45.66|10
1723022180000|2024-08-07 09:16:20|45.98|45.68|46|45.7|46.01|45.71|45.97|45.67|11
1723022190000|2024-08-07 09:16:30|45.99|45.69|45.98|45.68|46|45.7|45.98|45.68|4
1723022200000|2024-08-07 09:16:40|45.97|45.67|45.93|45.63|45.97|45.67|45.93|45.63|6
1723022210000|2024-08-07 09:16:50|45.92|45.62|45.97|45.67|45.97|45.67|45.92|45.62|10
1723022220000|2024-08-07 09:17:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|8
1723022230000|2024-08-07 09:17:10|45.96|45.66|45.93|45.63|45.96|45.66|45.92|45.62|13
1723022240000|2024-08-07 09:17:20|45.92|45.62|45.98|45.68|45.98|45.68|45.91|45.61|14
1723022250000|2024-08-07 09:17:30|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|8
1723022260000|2024-08-07 09:17:40|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|15
1723022270000|2024-08-07 09:17:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|4
1723022280000|2024-08-07 09:18:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|9
1723022290000|2024-08-07 09:18:10|46|45.7|46.01|45.71|46.01|45.71|45.98|45.68|4
1723022300000|2024-08-07 09:18:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1723022310000|2024-08-07 09:18:30|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|8
1723022320000|2024-08-07 09:18:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|12
1723022330000|2024-08-07 09:18:50|46|45.7|46.01|45.71|46.02|45.72|46|45.7|9
1723022340000|2024-08-07 09:19:00|46.02|45.72|46.02|45.72|46.02|45.72|46|45.7|9
1723022350000|2024-08-07 09:19:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1723022360000|2024-08-07 09:19:20|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|3
1723022370000|2024-08-07 09:19:30|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1723022380000|2024-08-07 09:19:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1723022390000|2024-08-07 09:19:50|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|4
1723022400000|2024-08-07 09:20:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|9
1723022410000|2024-08-07 09:20:10|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|6
1723022420000|2024-08-07 09:20:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723022430000|2024-08-07 09:20:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1723022440000|2024-08-07 09:20:40|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|6
1723022450000|2024-08-07 09:20:50|46.23|45.93|46.26|45.96|46.28|45.98|46.23|45.93|8
1723022460000|2024-08-07 09:21:00|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|11
1723022470000|2024-08-07 09:21:10|46.27|45.97|46.31|46.01|46.32|46.02|46.27|45.97|14
1723022480000|2024-08-07 09:21:20|46.3|46|46.28|45.98|46.3|46|46.27|45.97|8
1723022490000|2024-08-07 09:21:30|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1723022500000|2024-08-07 09:21:40|46.29|45.99|46.29|45.99|46.31|46.01|46.28|45.98|5
1723022510000|2024-08-07 09:21:50|46.28|45.98|46.24|45.94|46.29|45.99|46.24|45.94|7
1723022520000|2024-08-07 09:22:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1723022530000|2024-08-07 09:22:10|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|5
1723022540000|2024-08-07 09:22:20|46.23|45.93|46.28|45.98|46.28|45.98|46.23|45.93|12
1723022550000|2024-08-07 09:22:30|46.27|45.97|46.27|45.97|46.29|45.99|46.27|45.97|5
1723022560000|2024-08-07 09:22:40|46.28|45.98|46.26|45.96|46.28|45.98|46.25|45.95|13
1723022570000|2024-08-07 09:22:50|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|8
1723022580000|2024-08-07 09:23:00|46.27|45.97|46.22|45.92|46.27|45.97|46.22|45.92|8
1723022590000|2024-08-07 09:23:10|46.21|45.91|46.19|45.89|46.22|45.92|46.19|45.89|18
1723022600000|2024-08-07 09:23:20|46.18|45.88|46.18|45.88|46.2|45.9|46.17|45.87|9
1723022610000|2024-08-07 09:23:30|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|12
1723022620000|2024-08-07 09:23:40|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|7
1723022630000|2024-08-07 09:23:50|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|19
1723022640000|2024-08-07 09:24:00|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|13
1723022650000|2024-08-07 09:24:10|46.17|45.87|46.19|45.89|46.2|45.9|46.17|45.87|10
1723022660000|2024-08-07 09:24:20|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|8
1723022670000|2024-08-07 09:24:30|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|10
1723022680000|2024-08-07 09:24:40|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|6
1723022690000|2024-08-07 09:24:50|46.18|45.88|46.18|45.88|46.18|45.88|46.14|45.84|12
1723022700000|2024-08-07 09:25:00|46.17|45.87|46.13|45.83|46.18|45.88|46.13|45.83|15
1723022710000|2024-08-07 09:25:10|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|14
1723022720000|2024-08-07 09:25:20|46.18|45.88|46.19|45.89|46.19|45.89|46.16|45.86|14
1723022730000|2024-08-07 09:25:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1723022740000|2024-08-07 09:25:40|46.18|45.88|46.14|45.84|46.19|45.89|46.14|45.84|7
1723022750000|2024-08-07 09:25:50|46.13|45.83|46.19|45.89|46.19|45.89|46.13|45.83|16
1723022760000|2024-08-07 09:26:00|46.2|45.9|46.21|45.91|46.21|45.91|46.17|45.87|16
1723022770000|2024-08-07 09:26:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|11
1723022780000|2024-08-07 09:26:20|46.19|45.89|46.2|45.9|46.22|45.92|46.19|45.89|14
1723022790000|2024-08-07 09:26:30|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|12
1723022800000|2024-08-07 09:26:40|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|12
1723022810000|2024-08-07 09:26:50|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|8
1723022820000|2024-08-07 09:27:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|8
1723022830000|2024-08-07 09:27:10|46.2|45.9|46.14|45.84|46.21|45.91|46.13|45.83|19
1723022840000|2024-08-07 09:27:20|46.13|45.83|46.19|45.89|46.19|45.89|46.13|45.83|12
1723022850000|2024-08-07 09:27:30|46.17|45.87|46.19|45.89|46.2|45.9|46.16|45.86|17
1723022860000|2024-08-07 09:27:40|46.2|45.9|46.2|45.9|46.2|45.9|46.17|45.87|11
1723022870000|2024-08-07 09:27:50|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|10
1723022880000|2024-08-07 09:28:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|14
1723022890000|2024-08-07 09:28:10|46.17|45.87|46.18|45.88|46.2|45.9|46.17|45.87|16
1723022900000|2024-08-07 09:28:20|46.19|45.89|46.19|45.89|46.21|45.91|46.19|45.89|9
1723022910000|2024-08-07 09:28:30|46.18|45.88|46.13|45.83|46.2|45.9|46.13|45.83|16
1723022920000|2024-08-07 09:28:40|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|16
1723022930000|2024-08-07 09:28:50|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|16
1723022940000|2024-08-07 09:29:00|46.17|45.87|46.13|45.83|46.18|45.88|46.13|45.83|12
1723022950000|2024-08-07 09:29:10|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|9
1723022960000|2024-08-07 09:29:20|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1723022970000|2024-08-07 09:29:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|8
1723022980000|2024-08-07 09:29:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1723022990000|2024-08-07 09:29:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1723023000000|2024-08-07 09:30:00|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|13
1723023010000|2024-08-07 09:30:10|46.1|45.8|46.12|45.82|46.14|45.84|46.09|45.79|17
1723023020000|2024-08-07 09:30:20|46.11|45.81|46.08|45.78|46.11|45.81|46.07|45.77|15
1723023030000|2024-08-07 09:30:30|46.09|45.79|46.07|45.77|46.09|45.79|46.05|45.75|23
1723023040000|2024-08-07 09:30:40|46.04|45.74|46.08|45.78|46.09|45.79|46.03|45.73|16
1723023050000|2024-08-07 09:30:50|46.07|45.77|46.08|45.78|46.09|45.79|46.06|45.76|18
1723023060000|2024-08-07 09:31:00|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|14
1723023070000|2024-08-07 09:31:10|46.07|45.77|46.06|45.76|46.1|45.8|46.06|45.76|14
1723023080000|2024-08-07 09:31:20|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|14
1723023090000|2024-08-07 09:31:30|46.05|45.75|46.02|45.72|46.07|45.77|46.02|45.72|13
1723023110000|2024-08-07 09:31:50|46.03|45.73|46.06|45.76|46.06|45.76|46.02|45.72|7
1723023120000|2024-08-07 09:32:00|46.07|45.77|46.06|45.76|46.08|45.78|46.04|45.74|16
1723023130000|2024-08-07 09:32:10|46.05|45.75|46.05|45.75|46.07|45.77|46.03|45.73|21
1723023140000|2024-08-07 09:32:20|46.03|45.73|46.05|45.75|46.07|45.77|46.03|45.73|10
1723023150000|2024-08-07 09:32:30|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1723023160000|2024-08-07 09:32:40|46|45.7|46.06|45.76|46.07|45.77|46|45.7|15
1723023170000|2024-08-07 09:32:50|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|19
1723023180000|2024-08-07 09:33:00|46.06|45.76|46.1|45.8|46.1|45.8|46.05|45.75|17
1723023190000|2024-08-07 09:33:10|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|21
1723023200000|2024-08-07 09:33:20|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|12
1723023210000|2024-08-07 09:33:30|46.11|45.81|46.11|45.81|46.11|45.81|46.08|45.78|15
1723023220000|2024-08-07 09:33:40|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|13
1723023230000|2024-08-07 09:33:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1723023240000|2024-08-07 09:34:00|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|7
1723023250000|2024-08-07 09:34:10|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|10
1723023260000|2024-08-07 09:34:20|46.06|45.76|46.06|45.76|46.08|45.78|46.06|45.76|15
1723023270000|2024-08-07 09:34:30|46.07|45.77|46.07|45.77|46.09|45.79|46.06|45.76|15
1723023280000|2024-08-07 09:34:40|46.08|45.78|46.08|45.78|46.09|45.79|46.06|45.76|11
1723023290000|2024-08-07 09:34:50|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|15
1723023300000|2024-08-07 09:35:00|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|17
1723023310000|2024-08-07 09:35:10|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|8
1723023320000|2024-08-07 09:35:20|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|3
1723023330000|2024-08-07 09:35:30|46.12|45.82|46.16|45.86|46.16|45.86|46.1|45.8|17
1723023340000|2024-08-07 09:35:40|46.14|45.84|46.13|45.83|46.15|45.85|46.12|45.82|8
1723023350000|2024-08-07 09:35:50|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|7
1723023360000|2024-08-07 09:36:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1723023370000|2024-08-07 09:36:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1723023390000|2024-08-07 09:36:30|46.15|45.85|46.13|45.83|46.16|45.86|46.13|45.83|6
1723023410000|2024-08-07 09:36:50|46.14|45.84|46.11|45.81|46.16|45.86|46.11|45.81|12
1723023420000|2024-08-07 09:37:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|6
1723023430000|2024-08-07 09:37:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1723023440000|2024-08-07 09:37:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1723023450000|2024-08-07 09:37:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723023460000|2024-08-07 09:37:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1723023480000|2024-08-07 09:38:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1723023500000|2024-08-07 09:38:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1723023510000|2024-08-07 09:38:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1723023520000|2024-08-07 09:38:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1723023530000|2024-08-07 09:38:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723023540000|2024-08-07 09:39:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723023550000|2024-08-07 09:39:10|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|4
1723023560000|2024-08-07 09:39:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1723023570000|2024-08-07 09:39:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1723023580000|2024-08-07 09:39:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1723023610000|2024-08-07 09:40:10|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|2
1723023630000|2024-08-07 09:40:30|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|2
1723023670000|2024-08-07 09:41:10|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|2
1723023680000|2024-08-07 09:41:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1723023690000|2024-08-07 09:41:30|46.26|45.96|46.28|45.98|46.28|45.98|46.24|45.94|8
1723023700000|2024-08-07 09:41:40|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1723023730000|2024-08-07 09:42:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1723023770000|2024-08-07 09:42:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1723023780000|2024-08-07 09:43:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1723023790000|2024-08-07 09:43:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1723023800000|2024-08-07 09:43:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1723023810000|2024-08-07 09:43:30|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|7
1723023820000|2024-08-07 09:43:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1723023830000|2024-08-07 09:43:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1723023840000|2024-08-07 09:44:00|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|10
1723023850000|2024-08-07 09:44:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1723023860000|2024-08-07 09:44:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|8
1723023870000|2024-08-07 09:44:30|46.32|46.02|46.3|46|46.32|46.02|46.3|46|7
1723023880000|2024-08-07 09:44:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1723023890000|2024-08-07 09:44:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1723023900000|2024-08-07 09:45:00|46.28|45.98|46.24|45.94|46.29|45.99|46.24|45.94|8
1723023910000|2024-08-07 09:45:10|46.25|45.95|46.28|45.98|46.29|45.99|46.24|45.94|10
1723023920000|2024-08-07 09:45:20|46.29|45.99|46.24|45.94|46.29|45.99|46.24|45.94|5
1723023930000|2024-08-07 09:45:30|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|8
1723023940000|2024-08-07 09:45:40|46.24|45.94|46.22|45.92|46.25|45.95|46.21|45.91|17
1723023950000|2024-08-07 09:45:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|10
1723023960000|2024-08-07 09:46:00|46.2|45.9|46.23|45.93|46.24|45.94|46.2|45.9|11
1723023970000|2024-08-07 09:46:10|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|15
1723023980000|2024-08-07 09:46:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|5
1723023990000|2024-08-07 09:46:30|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|12
1723024000000|2024-08-07 09:46:40|46.18|45.88|46.12|45.82|46.18|45.88|46.11|45.81|5
1723024010000|2024-08-07 09:46:50|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|7
1723024020000|2024-08-07 09:47:00|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|10
1723024030000|2024-08-07 09:47:10|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|8
1723024040000|2024-08-07 09:47:20|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|12
1723024050000|2024-08-07 09:47:30|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|9
1723024060000|2024-08-07 09:47:40|46.11|45.81|46.13|45.83|46.13|45.83|46.09|45.79|13
1723024070000|2024-08-07 09:47:50|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|7
1723024080000|2024-08-07 09:48:00|46.11|45.81|46.18|45.88|46.18|45.88|46.11|45.81|12
1723024090000|2024-08-07 09:48:10|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|10
1723024100000|2024-08-07 09:48:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|7
1723024110000|2024-08-07 09:48:30|46.13|45.83|46.17|45.87|46.18|45.88|46.13|45.83|13
1723024120000|2024-08-07 09:48:40|46.18|45.88|46.12|45.82|46.18|45.88|46.11|45.81|22
1723024130000|2024-08-07 09:48:50|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|11
1723024140000|2024-08-07 09:49:00|46.14|45.84|46.18|45.88|46.18|45.88|46.13|45.83|11
1723024150000|2024-08-07 09:49:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|9
1723024160000|2024-08-07 09:49:20|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|6
1723024170000|2024-08-07 09:49:30|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1723024180000|2024-08-07 09:49:40|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|9
1723024190000|2024-08-07 09:49:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1723024200000|2024-08-07 09:50:00|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|12
1723024210000|2024-08-07 09:50:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1723024220000|2024-08-07 09:50:20|46.13|45.83|46.12|45.82|46.17|45.87|46.11|45.81|11
1723024230000|2024-08-07 09:50:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1723024240000|2024-08-07 09:50:40|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1723024250000|2024-08-07 09:50:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1723024260000|2024-08-07 09:51:00|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|11
1723024270000|2024-08-07 09:51:10|46.17|45.87|46.13|45.83|46.17|45.87|46.12|45.82|15
1723024280000|2024-08-07 09:51:20|46.14|45.84|46.18|45.88|46.18|45.88|46.12|45.82|17
1723024290000|2024-08-07 09:51:30|46.16|45.86|46.14|45.84|46.18|45.88|46.14|45.84|13
1723024300000|2024-08-07 09:51:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1723024310000|2024-08-07 09:51:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1723024320000|2024-08-07 09:52:00|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|9
1723024330000|2024-08-07 09:52:10|46.1|45.8|46.09|45.79|46.11|45.81|46.08|45.78|11
1723024340000|2024-08-07 09:52:20|46.1|45.8|46.11|45.81|46.11|45.81|46.08|45.78|9
1723024350000|2024-08-07 09:52:30|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|8
1723024360000|2024-08-07 09:52:40|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|10
1723024370000|2024-08-07 09:52:50|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1723024380000|2024-08-07 09:53:00|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|12
1723024390000|2024-08-07 09:53:10|46.11|45.81|46.12|45.82|46.13|45.83|46.1|45.8|16
1723024400000|2024-08-07 09:53:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1723024410000|2024-08-07 09:53:30|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1723024420000|2024-08-07 09:53:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|13
1723024430000|2024-08-07 09:53:50|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|6
1723024440000|2024-08-07 09:54:00|46.13|45.83|46.15|45.85|46.16|45.86|46.13|45.83|7
1723024450000|2024-08-07 09:54:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|11
1723024460000|2024-08-07 09:54:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1723024470000|2024-08-07 09:54:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1723024500000|2024-08-07 09:55:00|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1723024510000|2024-08-07 09:55:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|10
1723024520000|2024-08-07 09:55:20|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1723024530000|2024-08-07 09:55:30|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|8
1723024540000|2024-08-07 09:55:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1723024550000|2024-08-07 09:55:50|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|12
1723024560000|2024-08-07 09:56:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1723024570000|2024-08-07 09:56:10|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|11
1723024580000|2024-08-07 09:56:20|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|5
1723024590000|2024-08-07 09:56:30|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|13
1723024600000|2024-08-07 09:56:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1723024610000|2024-08-07 09:56:50|46.11|45.81|46.09|45.79|46.12|45.82|46.09|45.79|9
1723024620000|2024-08-07 09:57:00|46.1|45.8|46.1|45.8|46.11|45.81|46.07|45.77|19
1723024630000|2024-08-07 09:57:10|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|15
1723024640000|2024-08-07 09:57:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|7
1723024650000|2024-08-07 09:57:30|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|8
1723024660000|2024-08-07 09:57:40|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|8
1723024670000|2024-08-07 09:57:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|6
1723024680000|2024-08-07 09:58:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1723024690000|2024-08-07 09:58:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|7
1723024700000|2024-08-07 09:58:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1723024710000|2024-08-07 09:58:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1723024720000|2024-08-07 09:58:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|8
1723024730000|2024-08-07 09:58:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|8
1723024740000|2024-08-07 09:59:00|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|6
1723024750000|2024-08-07 09:59:10|46.11|45.81|46.1|45.8|46.12|45.82|46.09|45.79|10
1723024760000|2024-08-07 09:59:20|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|11
1723024770000|2024-08-07 09:59:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1723024780000|2024-08-07 09:59:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|8
1723024790000|2024-08-07 09:59:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|6
1723024800000|2024-08-07 10:00:00|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|15
1723024810000|2024-08-07 10:00:10|46.11|45.81|46.14|45.84|46.16|45.86|46.11|45.81|9
1723024820000|2024-08-07 10:00:20|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|7
1723024830000|2024-08-07 10:00:30|46.12|45.82|46.14|45.84|46.17|45.87|46.12|45.82|14
1723024840000|2024-08-07 10:00:40|46.15|45.85|46.15|45.85|46.17|45.87|46.14|45.84|7
1723024850000|2024-08-07 10:00:50|46.16|45.86|46.16|45.86|46.17|45.87|46.14|45.84|16
1723024860000|2024-08-07 10:01:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1723024870000|2024-08-07 10:01:10|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|6
1723024880000|2024-08-07 10:01:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1723024890000|2024-08-07 10:01:30|46.13|45.83|46.12|45.82|46.14|45.84|46.12|45.82|5
1723024900000|2024-08-07 10:01:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|9
1723024910000|2024-08-07 10:01:50|46.12|45.82|46.12|45.82|46.12|45.82|46.1|45.8|13
1723024920000|2024-08-07 10:02:00|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|18
1723024930000|2024-08-07 10:02:10|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|17
1723024940000|2024-08-07 10:02:20|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|11
1723024950000|2024-08-07 10:02:30|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|8
1723024960000|2024-08-07 10:02:40|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|10
1723024970000|2024-08-07 10:02:50|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|13
1723024980000|2024-08-07 10:03:00|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|16
1723024990000|2024-08-07 10:03:10|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1723025000000|2024-08-07 10:03:20|46.08|45.78|46.05|45.75|46.08|45.78|46.05|45.75|8
1723025010000|2024-08-07 10:03:30|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|10
1723025020000|2024-08-07 10:03:40|46.05|45.75|46.07|45.77|46.07|45.77|46.03|45.73|14
1723025030000|2024-08-07 10:03:50|46.06|45.76|46.03|45.73|46.06|45.76|46.02|45.72|5
1723025040000|2024-08-07 10:04:00|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|9
1723025050000|2024-08-07 10:04:10|46.05|45.75|46.05|45.75|46.07|45.77|46.04|45.74|16
1723025060000|2024-08-07 10:04:20|46.07|45.77|46.05|45.75|46.07|45.77|46.04|45.74|14
1723025070000|2024-08-07 10:04:30|46.04|45.74|46.07|45.77|46.07|45.77|46.04|45.74|15
1723025080000|2024-08-07 10:04:40|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|10
1723025090000|2024-08-07 10:04:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|10
1723025100000|2024-08-07 10:05:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1723025110000|2024-08-07 10:05:10|46.01|45.71|46.01|45.71|46.01|45.71|45.99|45.69|7
1723025120000|2024-08-07 10:05:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|10
1723025130000|2024-08-07 10:05:30|46.02|45.72|46.07|45.77|46.07|45.77|46.01|45.71|6
1723025140000|2024-08-07 10:05:40|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|10
1723025150000|2024-08-07 10:05:50|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|12
1723025160000|2024-08-07 10:06:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|13
1723025170000|2024-08-07 10:06:10|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|10
1723025180000|2024-08-07 10:06:20|46.06|45.76|46.04|45.74|46.07|45.77|46.04|45.74|10
1723025190000|2024-08-07 10:06:30|46.06|45.76|46.06|45.76|46.07|45.77|46.04|45.74|13
1723025200000|2024-08-07 10:06:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1723025210000|2024-08-07 10:06:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1723025220000|2024-08-07 10:07:00|46.05|45.75|46.03|45.73|46.06|45.76|46.03|45.73|13
1723025230000|2024-08-07 10:07:10|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1723025240000|2024-08-07 10:07:20|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|3
1723025250000|2024-08-07 10:07:30|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|7
1723025260000|2024-08-07 10:07:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1723025270000|2024-08-07 10:07:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1723025280000|2024-08-07 10:08:00|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|7
1723025290000|2024-08-07 10:08:10|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|10
1723025300000|2024-08-07 10:08:20|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|10
1723025310000|2024-08-07 10:08:30|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|10
1723025320000|2024-08-07 10:08:40|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|6
1723025330000|2024-08-07 10:08:50|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|8
1723025340000|2024-08-07 10:09:00|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|8
1723025350000|2024-08-07 10:09:10|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|8
1723025360000|2024-08-07 10:09:20|46.1|45.8|46.11|45.81|46.12|45.82|46.09|45.79|8
1723025370000|2024-08-07 10:09:30|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|4
1723025380000|2024-08-07 10:09:40|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|9
1723025390000|2024-08-07 10:09:50|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|9
1723025400000|2024-08-07 10:10:00|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|4
1723025410000|2024-08-07 10:10:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1723025420000|2024-08-07 10:10:20|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|12
1723025430000|2024-08-07 10:10:30|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|13
1723025440000|2024-08-07 10:10:40|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1723025450000|2024-08-07 10:10:50|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|9
1723025460000|2024-08-07 10:11:00|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|10
1723025470000|2024-08-07 10:11:10|46.2|45.9|46.19|45.89|46.22|45.92|46.19|45.89|10
1723025480000|2024-08-07 10:11:20|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|8
1723025490000|2024-08-07 10:11:30|46.18|45.88|46.18|45.88|46.2|45.9|46.17|45.87|9
1723025500000|2024-08-07 10:11:40|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|14
1723025510000|2024-08-07 10:11:50|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1723025520000|2024-08-07 10:12:00|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|11
1723025530000|2024-08-07 10:12:10|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|14
1723025540000|2024-08-07 10:12:20|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1723025550000|2024-08-07 10:12:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1723025560000|2024-08-07 10:12:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1723025570000|2024-08-07 10:12:50|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|7
1723025580000|2024-08-07 10:13:00|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1723025590000|2024-08-07 10:13:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1723025600000|2024-08-07 10:13:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1723025610000|2024-08-07 10:13:30|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|5
1723025620000|2024-08-07 10:13:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1723025630000|2024-08-07 10:13:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|6
1723025640000|2024-08-07 10:14:00|46.27|45.97|46.23|45.93|46.28|45.98|46.23|45.93|12
1723025650000|2024-08-07 10:14:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1723025660000|2024-08-07 10:14:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1723025670000|2024-08-07 10:14:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1723025680000|2024-08-07 10:14:40|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|7
1723025690000|2024-08-07 10:14:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1723025700000|2024-08-07 10:15:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1723025710000|2024-08-07 10:15:10|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|11
1723025720000|2024-08-07 10:15:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1723025730000|2024-08-07 10:15:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1723025740000|2024-08-07 10:15:40|46.3|46|46.33|46.03|46.33|46.03|46.29|45.99|4
1723025750000|2024-08-07 10:15:50|46.34|46.04|46.33|46.03|46.35|46.05|46.32|46.02|8
1723025760000|2024-08-07 10:16:00|46.32|46.02|46.33|46.03|46.34|46.04|46.31|46.01|8
1723025770000|2024-08-07 10:16:10|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|13
1723025780000|2024-08-07 10:16:20|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|8
1723025790000|2024-08-07 10:16:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|8
1723025800000|2024-08-07 10:16:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1723025810000|2024-08-07 10:16:50|46.31|46.01|46.32|46.02|46.33|46.03|46.3|46|13
1723025820000|2024-08-07 10:17:00|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|15
1723025830000|2024-08-07 10:17:10|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|13
1723025840000|2024-08-07 10:17:20|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|7
1723025850000|2024-08-07 10:17:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1723025860000|2024-08-07 10:17:40|46.37|46.07|46.37|46.07|46.37|46.07|46.35|46.05|6
1723025870000|2024-08-07 10:17:50|46.36|46.06|46.35|46.05|46.41|46.11|46.35|46.05|13
1723025880000|2024-08-07 10:18:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1723025890000|2024-08-07 10:18:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1723025900000|2024-08-07 10:18:20|46.36|46.06|46.38|46.08|46.4|46.1|46.36|46.06|5
1723025910000|2024-08-07 10:18:30|46.37|46.07|46.41|46.11|46.41|46.11|46.36|46.06|13
1723025920000|2024-08-07 10:18:40|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|8
1723025930000|2024-08-07 10:18:50|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|10
1723025940000|2024-08-07 10:19:00|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|13
1723025950000|2024-08-07 10:19:10|46.4|46.1|46.41|46.11|46.42|46.12|46.39|46.09|18
1723025960000|2024-08-07 10:19:20|46.39|46.09|46.34|46.04|46.41|46.11|46.34|46.04|8
1723025980000|2024-08-07 10:19:40|46.33|46.03|46.35|46.05|46.35|46.05|46.32|46.02|11
1723025990000|2024-08-07 10:19:50|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|4
1723026000000|2024-08-07 10:20:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1723026010000|2024-08-07 10:20:10|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|11
1723026020000|2024-08-07 10:20:20|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|8
1723026030000|2024-08-07 10:20:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1723026040000|2024-08-07 10:20:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|9
1723026050000|2024-08-07 10:20:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1723026060000|2024-08-07 10:21:00|46.32|46.02|46.32|46.02|46.34|46.04|46.31|46.01|14
1723026070000|2024-08-07 10:21:10|46.3|46|46.32|46.02|46.33|46.03|46.3|46|13
1723026080000|2024-08-07 10:21:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1723026090000|2024-08-07 10:21:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|9
1723026100000|2024-08-07 10:21:40|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|8
1723026110000|2024-08-07 10:21:50|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|8
1723026120000|2024-08-07 10:22:00|46.32|46.02|46.32|46.02|46.34|46.04|46.31|46.01|12
1723026130000|2024-08-07 10:22:10|46.31|46.01|46.31|46.01|46.33|46.03|46.3|46|12
1723026140000|2024-08-07 10:22:20|46.3|46|46.3|46|46.3|46|46.25|45.95|10
1723026150000|2024-08-07 10:22:30|46.28|45.98|46.29|45.99|46.31|46.01|46.28|45.98|12
1723026160000|2024-08-07 10:22:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1723026170000|2024-08-07 10:22:50|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|7
1723026180000|2024-08-07 10:23:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1723026190000|2024-08-07 10:23:10|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1723026200000|2024-08-07 10:23:20|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|6
1723026210000|2024-08-07 10:23:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1723026220000|2024-08-07 10:23:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|7
1723026230000|2024-08-07 10:23:50|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|7
1723026240000|2024-08-07 10:24:00|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|5
1723026250000|2024-08-07 10:24:10|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1723026260000|2024-08-07 10:24:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1723026270000|2024-08-07 10:24:30|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|19
1723026280000|2024-08-07 10:24:40|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|4
1723026290000|2024-08-07 10:24:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|8
1723026300000|2024-08-07 10:25:00|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|6
1723026310000|2024-08-07 10:25:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|7
1723026320000|2024-08-07 10:25:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|9
1723026330000|2024-08-07 10:25:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1723026340000|2024-08-07 10:25:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1723026350000|2024-08-07 10:25:50|46.3|46|46.32|46.02|46.32|46.02|46.3|46|2
1723026360000|2024-08-07 10:26:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1723026370000|2024-08-07 10:26:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1723026380000|2024-08-07 10:26:20|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|6
1723026390000|2024-08-07 10:26:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1723026400000|2024-08-07 10:26:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1723026410000|2024-08-07 10:26:50|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|5
1723026420000|2024-08-07 10:27:00|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|12
1723026430000|2024-08-07 10:27:10|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|6
1723026440000|2024-08-07 10:27:20|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|6
1723026450000|2024-08-07 10:27:30|46.3|46|46.31|46.01|46.32|46.02|46.29|45.99|9
1723026460000|2024-08-07 10:27:40|46.3|46|46.3|46|46.32|46.02|46.3|46|13
1723026470000|2024-08-07 10:27:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1723026480000|2024-08-07 10:28:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1723026490000|2024-08-07 10:28:10|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|10
1723026500000|2024-08-07 10:28:20|46.29|45.99|46.28|45.98|46.3|46|46.27|45.97|12
1723026510000|2024-08-07 10:28:30|46.27|45.97|46.3|46|46.3|46|46.25|45.95|10
1723026520000|2024-08-07 10:28:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1723026530000|2024-08-07 10:28:50|46.3|46|46.3|46|46.3|46|46.29|45.99|9
1723026540000|2024-08-07 10:29:00|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|9
1723026550000|2024-08-07 10:29:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1723026560000|2024-08-07 10:29:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1723026570000|2024-08-07 10:29:30|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|5
1723026580000|2024-08-07 10:29:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1723026590000|2024-08-07 10:29:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|7
1723026600000|2024-08-07 10:30:00|46.3|46|46.3|46|46.32|46.02|46.29|45.99|16
1723026610000|2024-08-07 10:30:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1723026620000|2024-08-07 10:30:20|46.31|46.01|46.32|46.02|46.32|46.02|46.29|45.99|9
1723026630000|2024-08-07 10:30:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1723026640000|2024-08-07 10:30:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1723026650000|2024-08-07 10:30:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1723026660000|2024-08-07 10:31:00|46.32|46.02|46.29|45.99|46.32|46.02|46.28|45.98|11
1723026670000|2024-08-07 10:31:10|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|11
1723026680000|2024-08-07 10:31:20|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|4
1723026710000|2024-08-07 10:31:50|46.26|45.96|46.28|45.98|46.29|45.99|46.26|45.96|6
1723026720000|2024-08-07 10:32:00|46.29|45.99|46.24|45.94|46.29|45.99|46.24|45.94|9
1723026730000|2024-08-07 10:32:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1723026740000|2024-08-07 10:32:20|46.25|45.95|46.28|45.98|46.3|46|46.25|45.95|10
1723026750000|2024-08-07 10:32:30|46.29|45.99|46.29|45.99|46.31|46.01|46.28|45.98|14
1723026760000|2024-08-07 10:32:40|46.3|46|46.29|45.99|46.3|46|46.27|45.97|13
1723026770000|2024-08-07 10:32:50|46.27|45.97|46.24|45.94|46.29|45.99|46.24|45.94|7
1723026780000|2024-08-07 10:33:00|46.25|45.95|46.29|45.99|46.3|46|46.24|45.94|8
1723026790000|2024-08-07 10:33:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1723026800000|2024-08-07 10:33:20|46.3|46|46.31|46.01|46.32|46.02|46.3|46|8
1723026810000|2024-08-07 10:33:30|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|12
1723026820000|2024-08-07 10:33:40|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|10
1723026830000|2024-08-07 10:33:50|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|6
1723026840000|2024-08-07 10:34:00|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|3
1723026850000|2024-08-07 10:34:10|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|8
1723026870000|2024-08-07 10:34:30|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|11
1723026880000|2024-08-07 10:34:40|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|9
1723026890000|2024-08-07 10:34:50|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|10
1723026900000|2024-08-07 10:35:00|46.37|46.07|46.39|46.09|46.4|46.1|46.37|46.07|13
1723026910000|2024-08-07 10:35:10|46.38|46.08|46.34|46.04|46.39|46.09|46.33|46.03|20
1723026920000|2024-08-07 10:35:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|8
1723026930000|2024-08-07 10:35:30|46.35|46.05|46.39|46.09|46.39|46.09|46.34|46.04|12
1723026940000|2024-08-07 10:35:40|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|15
1723026950000|2024-08-07 10:35:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|9
1723026960000|2024-08-07 10:36:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|9
1723026970000|2024-08-07 10:36:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1723026980000|2024-08-07 10:36:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1723026990000|2024-08-07 10:36:30|46.42|46.12|46.52|46.22|46.52|46.22|46.42|46.12|11
1723027000000|2024-08-07 10:36:40|46.51|46.21|46.52|46.22|46.52|46.22|46.49|46.19|7
1723027010000|2024-08-07 10:36:50|46.51|46.21|46.45|46.15|46.51|46.21|46.45|46.15|9
1723027020000|2024-08-07 10:37:00|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|12
1723027030000|2024-08-07 10:37:10|46.44|46.14|46.42|46.12|46.44|46.14|46.41|46.11|11
1723027040000|2024-08-07 10:37:20|46.43|46.13|46.43|46.13|46.44|46.14|46.41|46.11|9
1723027050000|2024-08-07 10:37:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|12
1723027060000|2024-08-07 10:37:40|46.41|46.11|46.41|46.11|46.43|46.13|46.39|46.09|16
1723027070000|2024-08-07 10:37:50|46.4|46.1|46.43|46.13|46.43|46.13|46.39|46.09|23
1723027080000|2024-08-07 10:38:00|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|12
1723027090000|2024-08-07 10:38:10|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|14
1723027100000|2024-08-07 10:38:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1723027110000|2024-08-07 10:38:30|46.4|46.1|46.34|46.04|46.4|46.1|46.33|46.03|12
1723027120000|2024-08-07 10:38:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1723027130000|2024-08-07 10:38:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1723027140000|2024-08-07 10:39:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|9
1723027150000|2024-08-07 10:39:10|46.34|46.04|46.33|46.03|46.36|46.06|46.33|46.03|8
1723027160000|2024-08-07 10:39:20|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|4
1723027170000|2024-08-07 10:39:30|46.36|46.06|46.42|46.12|46.43|46.13|46.36|46.06|10
1723027180000|2024-08-07 10:39:40|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|5
1723027190000|2024-08-07 10:39:50|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|10
1723027200000|2024-08-07 10:40:00|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|11
1723027210000|2024-08-07 10:40:10|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|11
1723027220000|2024-08-07 10:40:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|9
1723027230000|2024-08-07 10:40:30|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|5
1723027240000|2024-08-07 10:40:40|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|8
1723027250000|2024-08-07 10:40:50|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|5
1723027260000|2024-08-07 10:41:00|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|9
1723027270000|2024-08-07 10:41:10|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|17
1723027280000|2024-08-07 10:41:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|11
1723027290000|2024-08-07 10:41:30|46.42|46.12|46.42|46.12|46.43|46.13|46.4|46.1|7
1723027300000|2024-08-07 10:41:40|46.41|46.11|46.34|46.04|46.41|46.11|46.33|46.03|13
1723027310000|2024-08-07 10:41:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1723027320000|2024-08-07 10:42:00|46.37|46.07|46.38|46.08|46.4|46.1|46.34|46.04|19
1723027330000|2024-08-07 10:42:10|46.39|46.09|46.35|46.05|46.4|46.1|46.34|46.04|16
1723027340000|2024-08-07 10:42:20|46.34|46.04|46.32|46.02|46.35|46.05|46.32|46.02|9
1723027350000|2024-08-07 10:42:30|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|10
1723027360000|2024-08-07 10:42:40|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|8
1723027370000|2024-08-07 10:42:50|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|7
1723027380000|2024-08-07 10:43:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|13
1723027390000|2024-08-07 10:43:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1723027400000|2024-08-07 10:43:20|46.3|46|46.3|46|46.32|46.02|46.29|45.99|7
1723027410000|2024-08-07 10:43:30|46.31|46.01|46.33|46.03|46.33|46.03|46.3|46|5
1723027420000|2024-08-07 10:43:40|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1723027430000|2024-08-07 10:43:50|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|10
1723027440000|2024-08-07 10:44:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|10
1723027450000|2024-08-07 10:44:10|46.3|46|46.3|46|46.3|46|46.28|45.98|3
1723027460000|2024-08-07 10:44:20|46.29|45.99|46.23|45.93|46.29|45.99|46.22|45.92|11
1723027470000|2024-08-07 10:44:30|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1723027480000|2024-08-07 10:44:40|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|7
1723027490000|2024-08-07 10:44:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1723027500000|2024-08-07 10:45:00|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|8
1723027510000|2024-08-07 10:45:10|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|4
1723027520000|2024-08-07 10:45:20|46.24|45.94|46.26|45.96|46.31|46.01|46.24|45.94|13
1723027530000|2024-08-07 10:45:30|46.25|45.95|46.27|45.97|46.3|46|46.25|45.95|13
1723027540000|2024-08-07 10:45:40|46.28|45.98|46.25|45.95|46.3|46|46.25|45.95|10
1723027550000|2024-08-07 10:45:50|46.26|45.96|46.26|45.96|46.31|46.01|46.26|45.96|15
1723027560000|2024-08-07 10:46:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1723027570000|2024-08-07 10:46:10|46.27|45.97|46.25|45.95|46.3|46|46.25|45.95|18
1723027580000|2024-08-07 10:46:20|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|9
1723027590000|2024-08-07 10:46:30|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|12
1723027600000|2024-08-07 10:46:40|46.23|45.93|46.22|45.92|46.24|45.94|46.22|45.92|8
1723027610000|2024-08-07 10:46:50|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|8
1723027620000|2024-08-07 10:47:00|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1723027630000|2024-08-07 10:47:10|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|8
1723027640000|2024-08-07 10:47:20|46.23|45.93|46.24|45.94|46.24|45.94|46.21|45.91|17
1723027650000|2024-08-07 10:47:30|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|5
1723027660000|2024-08-07 10:47:40|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|7
1723027670000|2024-08-07 10:47:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|9
1723027680000|2024-08-07 10:48:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1723027690000|2024-08-07 10:48:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1723027700000|2024-08-07 10:48:20|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|6
1723027710000|2024-08-07 10:48:30|46.23|45.93|46.23|45.93|46.25|45.95|46.23|45.93|5
1723027720000|2024-08-07 10:48:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|10
1723027730000|2024-08-07 10:48:50|46.24|45.94|46.24|45.94|46.24|45.94|46.22|45.92|19
1723027740000|2024-08-07 10:49:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|7
1723027750000|2024-08-07 10:49:10|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|9
1723027760000|2024-08-07 10:49:20|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|8
1723027770000|2024-08-07 10:49:30|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1723027780000|2024-08-07 10:49:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1723027790000|2024-08-07 10:49:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|12
1723027800000|2024-08-07 10:50:00|46.24|45.94|46.26|45.96|46.26|45.96|46.23|45.93|7
1723027810000|2024-08-07 10:50:10|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|8
1723027820000|2024-08-07 10:50:20|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|14
1723027830000|2024-08-07 10:50:30|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|6
1723027840000|2024-08-07 10:50:40|46.23|45.93|46.22|45.92|46.24|45.94|46.22|45.92|10
1723027850000|2024-08-07 10:50:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|7
1723027860000|2024-08-07 10:51:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|7
1723027870000|2024-08-07 10:51:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1723027880000|2024-08-07 10:51:20|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1723027890000|2024-08-07 10:51:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1723027900000|2024-08-07 10:51:40|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|7
1723027910000|2024-08-07 10:51:50|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|15
1723027920000|2024-08-07 10:52:00|46.2|45.9|46.19|45.89|46.22|45.92|46.19|45.89|16
1723027930000|2024-08-07 10:52:10|46.21|45.91|46.16|45.86|46.21|45.91|46.16|45.86|14
1723027940000|2024-08-07 10:52:20|46.14|45.84|46.15|45.85|46.16|45.86|46.14|45.84|7
1723027950000|2024-08-07 10:52:30|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|9
1723027960000|2024-08-07 10:52:40|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1723027970000|2024-08-07 10:52:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1723027980000|2024-08-07 10:53:00|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1723027990000|2024-08-07 10:53:10|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|8
1723028010000|2024-08-07 10:53:30|46.15|45.85|46.21|45.91|46.21|45.91|46.14|45.84|13
1723028020000|2024-08-07 10:53:40|46.22|45.92|46.21|45.91|46.22|45.92|46.19|45.89|8
1723028030000|2024-08-07 10:53:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|9
1723028040000|2024-08-07 10:54:00|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|19
1723028050000|2024-08-07 10:54:10|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|9
1723028060000|2024-08-07 10:54:20|46.21|45.91|46.22|45.92|46.22|45.92|46.19|45.89|7
1723028070000|2024-08-07 10:54:30|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|14
1723028080000|2024-08-07 10:54:40|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|11
1723028090000|2024-08-07 10:54:50|46.2|45.9|46.16|45.86|46.2|45.9|46.15|45.85|8
1723028100000|2024-08-07 10:55:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1723028110000|2024-08-07 10:55:10|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|5
1723028120000|2024-08-07 10:55:20|46.14|45.84|46.12|45.82|46.14|45.84|46.1|45.8|15
1723028130000|2024-08-07 10:55:30|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|15
1723028140000|2024-08-07 10:55:40|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|7
1723028150000|2024-08-07 10:55:50|46.11|45.81|46.11|45.81|46.13|45.83|46.1|45.8|13
1723028160000|2024-08-07 10:56:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|5
1723028170000|2024-08-07 10:56:10|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|12
1723028180000|2024-08-07 10:56:20|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|9
1723028190000|2024-08-07 10:56:30|46.11|45.81|46.1|45.8|46.11|45.81|46.06|45.76|19
1723028200000|2024-08-07 10:56:40|46.09|45.79|46.06|45.76|46.1|45.8|46.06|45.76|9
1723028210000|2024-08-07 10:56:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1723028220000|2024-08-07 10:57:00|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|8
1723028230000|2024-08-07 10:57:10|46.1|45.8|46.06|45.76|46.1|45.8|46.06|45.76|10
1723028240000|2024-08-07 10:57:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|7
1723028250000|2024-08-07 10:57:30|46.08|45.78|46.08|45.78|46.1|45.8|46.05|45.75|14
1723028260000|2024-08-07 10:57:40|46.09|45.79|46.1|45.8|46.11|45.81|46.07|45.77|10
1723028270000|2024-08-07 10:57:50|46.11|45.81|46.09|45.79|46.11|45.81|46.08|45.78|8
1723028280000|2024-08-07 10:58:00|46.1|45.8|46.06|45.76|46.1|45.8|46.05|45.75|12
1723028290000|2024-08-07 10:58:10|46.05|45.75|46.03|45.73|46.06|45.76|46.02|45.72|11
1723028300000|2024-08-07 10:58:20|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|13
1723028310000|2024-08-07 10:58:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|8
1723028320000|2024-08-07 10:58:40|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|13
1723028330000|2024-08-07 10:58:50|46.02|45.72|46|45.7|46.02|45.72|46|45.7|5
1723028340000|2024-08-07 10:59:00|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|8
1723028350000|2024-08-07 10:59:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|8
1723028360000|2024-08-07 10:59:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|8
1723028370000|2024-08-07 10:59:30|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|9
1723028380000|2024-08-07 10:59:40|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|15
1723028390000|2024-08-07 10:59:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|11
1723028400000|2024-08-07 11:00:00|46.02|45.72|46.01|45.71|46.02|45.72|45.99|45.69|16
1723028410000|2024-08-07 11:00:10|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|5
1723028420000|2024-08-07 11:00:20|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1723028430000|2024-08-07 11:00:30|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|8
1723028440000|2024-08-07 11:00:40|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|6
1723028450000|2024-08-07 11:00:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|8
1723028460000|2024-08-07 11:01:00|46.06|45.76|46.06|45.76|46.1|45.8|46.06|45.76|13
1723028470000|2024-08-07 11:01:10|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1723028490000|2024-08-07 11:01:30|46.03|45.73|46.04|45.74|46.05|45.75|46.02|45.72|10
1723028500000|2024-08-07 11:01:40|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|10
1723028510000|2024-08-07 11:01:50|46.04|45.74|46.03|45.73|46.04|45.74|46.01|45.71|10
1723028520000|2024-08-07 11:02:00|46.04|45.74|46|45.7|46.04|45.74|45.99|45.69|14
1723028530000|2024-08-07 11:02:10|46.01|45.71|45.94|45.64|46.01|45.71|45.92|45.62|14
1723028540000|2024-08-07 11:02:20|45.92|45.62|45.95|45.65|45.97|45.67|45.92|45.62|9
1723028550000|2024-08-07 11:02:30|45.96|45.66|45.92|45.62|45.96|45.66|45.92|45.62|9
1723028560000|2024-08-07 11:02:40|45.94|45.64|45.94|45.64|45.94|45.64|45.92|45.62|7
1723028570000|2024-08-07 11:02:50|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|10
1723028580000|2024-08-07 11:03:00|45.93|45.63|45.92|45.62|45.95|45.65|45.92|45.62|11
1723028590000|2024-08-07 11:03:10|45.93|45.63|45.92|45.62|45.94|45.64|45.91|45.61|18
1723028600000|2024-08-07 11:03:20|45.94|45.64|45.9|45.6|45.94|45.64|45.9|45.6|11
1723028610000|2024-08-07 11:03:30|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|5
1723028620000|2024-08-07 11:03:40|45.9|45.6|45.86|45.56|45.9|45.6|45.86|45.56|15
1723028630000|2024-08-07 11:03:50|45.87|45.57|45.85|45.55|45.88|45.58|45.85|45.55|14
1723028640000|2024-08-07 11:04:00|45.87|45.57|45.89|45.59|45.9|45.6|45.85|45.55|16
1723028650000|2024-08-07 11:04:10|45.9|45.6|45.86|45.56|45.91|45.61|45.85|45.55|13
1723028660000|2024-08-07 11:04:20|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|14
1723028670000|2024-08-07 11:04:30|45.85|45.55|45.88|45.58|45.89|45.59|45.85|45.55|10
1723028680000|2024-08-07 11:04:40|45.86|45.56|45.89|45.59|45.89|45.59|45.85|45.55|12
1723028690000|2024-08-07 11:04:50|45.87|45.57|45.92|45.62|45.92|45.62|45.87|45.57|6
1723028700000|2024-08-07 11:05:00|45.91|45.61|45.92|45.62|45.92|45.62|45.89|45.59|8
1723028710000|2024-08-07 11:05:10|45.93|45.63|45.9|45.6|45.93|45.63|45.89|45.59|15
1723028720000|2024-08-07 11:05:20|45.91|45.61|45.91|45.61|45.91|45.61|45.89|45.59|9
1723028730000|2024-08-07 11:05:30|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|17
1723028740000|2024-08-07 11:05:40|45.87|45.57|45.83|45.53|45.88|45.58|45.82|45.52|14
1723028750000|2024-08-07 11:05:50|45.81|45.51|45.81|45.51|45.83|45.53|45.79|45.49|12
1723028760000|2024-08-07 11:06:00|45.79|45.49|45.83|45.53|45.83|45.53|45.79|45.49|19
1723028770000|2024-08-07 11:06:10|45.81|45.51|45.84|45.54|45.85|45.55|45.81|45.51|8
1723028780000|2024-08-07 11:06:20|45.85|45.55|45.82|45.52|45.85|45.55|45.8|45.5|10
1723028790000|2024-08-07 11:06:30|45.83|45.53|45.82|45.52|45.83|45.53|45.8|45.5|8
1723028800000|2024-08-07 11:06:40|45.83|45.53|45.83|45.53|45.83|45.53|45.81|45.51|6
1723028810000|2024-08-07 11:06:50|45.84|45.54|45.84|45.54|45.84|45.54|45.82|45.52|6
1723028820000|2024-08-07 11:07:00|45.82|45.52|45.8|45.5|45.84|45.54|45.8|45.5|5
1723028830000|2024-08-07 11:07:10|45.82|45.52|45.81|45.51|45.83|45.53|45.8|45.5|9
1723028840000|2024-08-07 11:07:20|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|8
1723028850000|2024-08-07 11:07:30|45.79|45.49|45.78|45.48|45.81|45.51|45.78|45.48|15
1723028860000|2024-08-07 11:07:40|45.79|45.49|45.75|45.45|45.8|45.5|45.75|45.45|12
1723028870000|2024-08-07 11:07:50|45.74|45.44|45.72|45.42|45.75|45.45|45.71|45.41|16
1723028880000|2024-08-07 11:08:00|45.74|45.44|45.72|45.42|45.74|45.44|45.7|45.4|15
1723028890000|2024-08-07 11:08:10|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|14
1723028900000|2024-08-07 11:08:20|45.73|45.43|45.73|45.43|45.73|45.43|45.71|45.41|5
1723028910000|2024-08-07 11:08:30|45.74|45.44|45.78|45.48|45.78|45.48|45.74|45.44|6
1723028920000|2024-08-07 11:08:40|45.76|45.46|45.79|45.49|45.8|45.5|45.76|45.46|12
1723028930000|2024-08-07 11:08:50|45.82|45.52|45.79|45.49|45.82|45.52|45.78|45.48|7
1723028940000|2024-08-07 11:09:00|45.77|45.47|45.82|45.52|45.82|45.52|45.76|45.46|18
1723028950000|2024-08-07 11:09:10|45.81|45.51|45.83|45.53|45.83|45.53|45.8|45.5|8
1723028960000|2024-08-07 11:09:20|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1723028970000|2024-08-07 11:09:30|45.8|45.5|45.82|45.52|45.82|45.52|45.79|45.49|11
1723028980000|2024-08-07 11:09:40|45.83|45.53|45.82|45.52|45.84|45.54|45.8|45.5|14
1723028990000|2024-08-07 11:09:50|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|9
1723029000000|2024-08-07 11:10:00|45.79|45.49|45.8|45.5|45.8|45.5|45.77|45.47|14
1723029010000|2024-08-07 11:10:10|45.81|45.51|45.84|45.54|45.84|45.54|45.8|45.5|16
1723029020000|2024-08-07 11:10:20|45.85|45.55|45.91|45.61|45.91|45.61|45.83|45.53|17
1723029030000|2024-08-07 11:10:30|45.9|45.6|45.86|45.56|45.9|45.6|45.84|45.54|18
1723029040000|2024-08-07 11:10:40|45.87|45.57|45.85|45.55|45.89|45.59|45.83|45.53|19
1723029050000|2024-08-07 11:10:50|45.84|45.54|45.81|45.51|45.85|45.55|45.81|45.51|14
1723029060000|2024-08-07 11:11:00|45.83|45.53|45.82|45.52|45.83|45.53|45.78|45.48|21
1723029070000|2024-08-07 11:11:10|45.81|45.51|45.78|45.48|45.82|45.52|45.78|45.48|22
1723029080000|2024-08-07 11:11:20|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|18
1723029090000|2024-08-07 11:11:30|45.78|45.48|45.77|45.47|45.8|45.5|45.77|45.47|14
1723029100000|2024-08-07 11:11:40|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|15
1723029110000|2024-08-07 11:11:50|45.82|45.52|45.85|45.55|45.87|45.57|45.82|45.52|16
1723029120000|2024-08-07 11:12:00|45.86|45.56|45.86|45.56|45.86|45.56|45.83|45.53|18
1723029130000|2024-08-07 11:12:10|45.84|45.54|45.9|45.6|45.91|45.61|45.84|45.54|13
1723029140000|2024-08-07 11:12:20|45.89|45.59|45.9|45.6|45.9|45.6|45.87|45.57|19
1723029150000|2024-08-07 11:12:30|45.89|45.59|45.89|45.59|45.91|45.61|45.88|45.58|18
1723029160000|2024-08-07 11:12:40|45.91|45.61|45.88|45.58|45.91|45.61|45.87|45.57|18
1723029170000|2024-08-07 11:12:50|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|16
1723029180000|2024-08-07 11:13:00|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|16
1723029190000|2024-08-07 11:13:10|45.9|45.6|45.9|45.6|45.91|45.61|45.88|45.58|14
1723029200000|2024-08-07 11:13:20|45.91|45.61|45.9|45.6|45.91|45.61|45.88|45.58|20
1723029210000|2024-08-07 11:13:30|45.89|45.59|45.87|45.57|45.91|45.61|45.87|45.57|19
1723029220000|2024-08-07 11:13:40|45.88|45.58|45.91|45.61|45.92|45.62|45.88|45.58|10
1723029230000|2024-08-07 11:13:50|45.9|45.6|45.93|45.63|45.94|45.64|45.9|45.6|14
1723029240000|2024-08-07 11:14:00|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|5
1723029250000|2024-08-07 11:14:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1723029260000|2024-08-07 11:14:20|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|8
1723029270000|2024-08-07 11:14:30|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|13
1723029280000|2024-08-07 11:14:40|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|14
1723029290000|2024-08-07 11:14:50|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|13
1723029300000|2024-08-07 11:15:00|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|12
1723029310000|2024-08-07 11:15:10|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1723029320000|2024-08-07 11:15:20|45.95|45.65|45.92|45.62|45.95|45.65|45.92|45.62|4
1723029330000|2024-08-07 11:15:30|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|16
1723029340000|2024-08-07 11:15:40|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|5
1723029350000|2024-08-07 11:15:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|8
1723029360000|2024-08-07 11:16:00|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|17
1723029370000|2024-08-07 11:16:10|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|13
1723029380000|2024-08-07 11:16:20|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|13
1723029390000|2024-08-07 11:16:30|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|12
1723029400000|2024-08-07 11:16:40|45.9|45.6|45.89|45.59|45.9|45.6|45.86|45.56|10
1723029410000|2024-08-07 11:16:50|45.88|45.58|45.91|45.61|45.91|45.61|45.87|45.57|24
1723029420000|2024-08-07 11:17:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|5
1723029430000|2024-08-07 11:17:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|6
1723029440000|2024-08-07 11:17:20|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|9
1723029450000|2024-08-07 11:17:30|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|6
1723029460000|2024-08-07 11:17:40|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|7
1723029470000|2024-08-07 11:17:50|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1723029480000|2024-08-07 11:18:00|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|11
1723029490000|2024-08-07 11:18:10|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|7
1723029500000|2024-08-07 11:18:20|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|9
1723029510000|2024-08-07 11:18:30|45.91|45.61|45.9|45.6|45.92|45.62|45.89|45.59|12
1723029520000|2024-08-07 11:18:40|45.88|45.58|45.88|45.58|45.91|45.61|45.88|45.58|6
1723029530000|2024-08-07 11:18:50|45.86|45.56|45.89|45.59|45.89|45.59|45.85|45.55|10
1723029540000|2024-08-07 11:19:00|45.87|45.57|45.87|45.57|45.9|45.6|45.86|45.56|17
1723029550000|2024-08-07 11:19:10|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|7
1723029570000|2024-08-07 11:19:30|45.85|45.55|45.86|45.56|45.88|45.58|45.85|45.55|12
1723029580000|2024-08-07 11:19:40|45.87|45.57|45.78|45.48|45.87|45.57|45.77|45.47|21
1723029590000|2024-08-07 11:19:50|45.79|45.49|45.79|45.49|45.81|45.51|45.78|45.48|14
1723029600000|2024-08-07 11:20:00|45.77|45.47|45.78|45.48|45.79|45.49|45.76|45.46|14
1723029610000|2024-08-07 11:20:10|45.76|45.46|45.75|45.45|45.78|45.48|45.75|45.45|12
1723029620000|2024-08-07 11:20:20|45.77|45.47|45.72|45.42|45.77|45.47|45.7|45.4|15
1723029630000|2024-08-07 11:20:30|45.7|45.4|45.75|45.45|45.75|45.45|45.7|45.4|15
1723029640000|2024-08-07 11:20:40|45.74|45.44|45.77|45.47|45.77|45.47|45.74|45.44|16
1723029650000|2024-08-07 11:20:50|45.78|45.48|45.79|45.49|45.79|45.49|45.76|45.46|18
1723029660000|2024-08-07 11:21:00|45.8|45.5|45.83|45.53|45.83|45.53|45.79|45.49|8
1723029670000|2024-08-07 11:21:10|45.84|45.54|45.85|45.55|45.86|45.56|45.83|45.53|10
1723029680000|2024-08-07 11:21:20|45.84|45.54|45.86|45.56|45.86|45.56|45.83|45.53|10
1723029700000|2024-08-07 11:21:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1723029710000|2024-08-07 11:21:50|45.87|45.57|45.89|45.59|45.91|45.61|45.87|45.57|12
1723029720000|2024-08-07 11:22:00|45.91|45.61|45.9|45.6|45.91|45.61|45.86|45.56|13
1723029730000|2024-08-07 11:22:10|45.87|45.57|45.9|45.6|45.9|45.6|45.86|45.56|12
1723029740000|2024-08-07 11:22:20|45.89|45.59|45.9|45.6|45.91|45.61|45.89|45.59|6
1723029750000|2024-08-07 11:22:30|45.89|45.59|45.84|45.54|45.89|45.59|45.83|45.53|17
1723029760000|2024-08-07 11:22:40|45.83|45.53|45.86|45.56|45.87|45.57|45.83|45.53|16
1723029770000|2024-08-07 11:22:50|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|11
1723029780000|2024-08-07 11:23:00|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|15
1723029790000|2024-08-07 11:23:10|45.88|45.58|45.88|45.58|45.9|45.6|45.88|45.58|7
1723029800000|2024-08-07 11:23:20|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|13
1723029810000|2024-08-07 11:23:30|45.88|45.58|45.9|45.6|45.91|45.61|45.86|45.56|17
1723029820000|2024-08-07 11:23:40|45.91|45.61|45.91|45.61|45.91|45.61|45.89|45.59|12
1723029830000|2024-08-07 11:23:50|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|9
1723029840000|2024-08-07 11:24:00|45.89|45.59|45.9|45.6|45.91|45.61|45.88|45.58|7
1723029850000|2024-08-07 11:24:10|45.88|45.58|45.88|45.58|45.91|45.61|45.88|45.58|10
1723029860000|2024-08-07 11:24:20|45.9|45.6|45.91|45.61|45.91|45.61|45.87|45.57|15
1723029870000|2024-08-07 11:24:30|45.88|45.58|45.88|45.58|45.91|45.61|45.87|45.57|14
1723029880000|2024-08-07 11:24:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|10
1723029890000|2024-08-07 11:24:50|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|4
1723029900000|2024-08-07 11:25:00|45.87|45.57|45.84|45.54|45.87|45.57|45.82|45.52|16
1723029910000|2024-08-07 11:25:10|45.85|45.55|45.88|45.58|45.88|45.58|45.84|45.54|20
1723029920000|2024-08-07 11:25:20|45.89|45.59|45.9|45.6|45.9|45.6|45.86|45.56|14
1723029930000|2024-08-07 11:25:30|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|7
1723029940000|2024-08-07 11:25:40|45.9|45.6|45.88|45.58|45.9|45.6|45.86|45.56|9
1723029950000|2024-08-07 11:25:50|45.86|45.56|45.88|45.58|45.88|45.58|45.82|45.52|18
1723029960000|2024-08-07 11:26:00|45.85|45.55|45.86|45.56|45.88|45.58|45.84|45.54|17
1723029970000|2024-08-07 11:26:10|45.85|45.55|45.86|45.56|45.86|45.56|45.82|45.52|19
1723029980000|2024-08-07 11:26:20|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1723029990000|2024-08-07 11:26:30|45.84|45.54|45.83|45.53|45.84|45.54|45.81|45.51|8
1723030000000|2024-08-07 11:26:40|45.82|45.52|45.77|45.47|45.83|45.53|45.76|45.46|14
1723030010000|2024-08-07 11:26:50|45.75|45.45|45.76|45.46|45.78|45.48|45.73|45.43|25
1723030020000|2024-08-07 11:27:00|45.75|45.45|45.77|45.47|45.79|45.49|45.74|45.44|21
1723030030000|2024-08-07 11:27:10|45.78|45.48|45.76|45.46|45.79|45.49|45.75|45.45|16
1723030040000|2024-08-07 11:27:20|45.75|45.45|45.74|45.44|45.76|45.46|45.73|45.43|9
1723030050000|2024-08-07 11:27:30|45.75|45.45|45.75|45.45|45.76|45.46|45.72|45.42|15
1723030060000|2024-08-07 11:27:40|45.73|45.43|45.74|45.44|45.76|45.46|45.73|45.43|22
1723030070000|2024-08-07 11:27:50|45.75|45.45|45.74|45.44|45.76|45.46|45.74|45.44|20
1723030080000|2024-08-07 11:28:00|45.76|45.46|45.74|45.44|45.76|45.46|45.73|45.43|9
1723030090000|2024-08-07 11:28:10|45.72|45.42|45.72|45.42|45.74|45.44|45.72|45.42|22
1723030100000|2024-08-07 11:28:20|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|12
1723030110000|2024-08-07 11:28:30|45.73|45.43|45.74|45.44|45.76|45.46|45.73|45.43|16
1723030120000|2024-08-07 11:28:40|45.76|45.46|45.8|45.5|45.8|45.5|45.75|45.45|14
1723030130000|2024-08-07 11:28:50|45.78|45.48|45.77|45.47|45.8|45.5|45.77|45.47|19
1723030140000|2024-08-07 11:29:00|45.79|45.49|45.76|45.46|45.79|45.49|45.73|45.43|19
1723030150000|2024-08-07 11:29:10|45.75|45.45|45.76|45.46|45.76|45.46|45.73|45.43|13
1723030160000|2024-08-07 11:29:20|45.75|45.45|45.75|45.45|45.76|45.46|45.74|45.44|7
1723030170000|2024-08-07 11:29:30|45.74|45.44|45.75|45.45|45.76|45.46|45.72|45.42|9
1723030180000|2024-08-07 11:29:40|45.76|45.46|45.75|45.45|45.77|45.47|45.74|45.44|7
1723030190000|2024-08-07 11:29:50|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|8
1723030200000|2024-08-07 11:30:00|45.79|45.49|45.75|45.45|45.79|45.49|45.73|45.43|18
1723030210000|2024-08-07 11:30:10|45.76|45.46|45.79|45.49|45.8|45.5|45.74|45.44|20
1723030220000|2024-08-07 11:30:20|45.77|45.47|45.81|45.51|45.82|45.52|45.77|45.47|13
1723030230000|2024-08-07 11:30:30|45.8|45.5|45.83|45.53|45.83|45.53|45.8|45.5|14
1723030240000|2024-08-07 11:30:40|45.84|45.54|45.82|45.52|45.85|45.55|45.81|45.51|21
1723030250000|2024-08-07 11:30:50|45.81|45.51|45.82|45.52|45.83|45.53|45.8|45.5|14
1723030260000|2024-08-07 11:31:00|45.81|45.51|45.83|45.53|45.84|45.54|45.81|45.51|11
1723030270000|2024-08-07 11:31:10|45.84|45.54|45.82|45.52|45.84|45.54|45.81|45.51|11
1723030280000|2024-08-07 11:31:20|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1723030290000|2024-08-07 11:31:30|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|2
1723030300000|2024-08-07 11:31:40|45.83|45.53|45.83|45.53|45.83|45.53|45.81|45.51|7
1723030310000|2024-08-07 11:31:50|45.81|45.51|45.81|45.51|45.83|45.53|45.79|45.49|8
1723030320000|2024-08-07 11:32:00|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|16
1723030330000|2024-08-07 11:32:10|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|13
1723030340000|2024-08-07 11:32:20|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|9
1723030350000|2024-08-07 11:32:30|45.81|45.51|45.83|45.53|45.84|45.54|45.81|45.51|7
1723030360000|2024-08-07 11:32:40|45.82|45.52|45.82|45.52|45.82|45.52|45.8|45.5|3
1723030370000|2024-08-07 11:32:50|45.81|45.51|45.77|45.47|45.81|45.51|45.77|45.47|5
1723030380000|2024-08-07 11:33:00|45.78|45.48|45.81|45.51|45.82|45.52|45.77|45.47|12
1723030390000|2024-08-07 11:33:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1723030400000|2024-08-07 11:33:20|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|10
1723030410000|2024-08-07 11:33:30|45.8|45.5|45.78|45.48|45.8|45.5|45.76|45.46|13
1723030420000|2024-08-07 11:33:40|45.77|45.47|45.81|45.51|45.83|45.53|45.77|45.47|23
1723030430000|2024-08-07 11:33:50|45.82|45.52|45.8|45.5|45.82|45.52|45.79|45.49|15
1723030440000|2024-08-07 11:34:00|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|14
1723030450000|2024-08-07 11:34:10|45.8|45.5|45.79|45.49|45.8|45.5|45.77|45.47|14
1723030460000|2024-08-07 11:34:20|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|14
1723030470000|2024-08-07 11:34:30|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|8
1723030480000|2024-08-07 11:34:40|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|9
1723030490000|2024-08-07 11:34:50|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|5
1723030500000|2024-08-07 11:35:00|45.88|45.58|45.9|45.6|45.92|45.62|45.88|45.58|7
1723030510000|2024-08-07 11:35:10|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|10
1723030520000|2024-08-07 11:35:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1723030530000|2024-08-07 11:35:30|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|6
1723030540000|2024-08-07 11:35:40|45.91|45.61|45.85|45.55|45.91|45.61|45.85|45.55|11
1723030550000|2024-08-07 11:35:50|45.88|45.58|45.84|45.54|45.9|45.6|45.84|45.54|10
1723030560000|2024-08-07 11:36:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1723030570000|2024-08-07 11:36:10|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1723030580000|2024-08-07 11:36:20|45.84|45.54|45.87|45.57|45.87|45.57|45.84|45.54|4
1723030590000|2024-08-07 11:36:30|45.88|45.58|45.85|45.55|45.9|45.6|45.85|45.55|16
1723030600000|2024-08-07 11:36:40|45.84|45.54|45.83|45.53|45.84|45.54|45.82|45.52|4
1723030610000|2024-08-07 11:36:50|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|5
1723030620000|2024-08-07 11:37:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|6
1723030630000|2024-08-07 11:37:10|45.83|45.53|45.91|45.61|45.91|45.61|45.83|45.53|15
1723030640000|2024-08-07 11:37:20|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|9
1723030650000|2024-08-07 11:37:30|45.9|45.6|45.85|45.55|45.9|45.6|45.84|45.54|10
1723030660000|2024-08-07 11:37:40|45.86|45.56|45.9|45.6|45.9|45.6|45.86|45.56|7
1723030670000|2024-08-07 11:37:50|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|6
1723030680000|2024-08-07 11:38:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|5
1723030690000|2024-08-07 11:38:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1723030700000|2024-08-07 11:38:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1723030710000|2024-08-07 11:38:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1723030720000|2024-08-07 11:38:40|45.9|45.6|45.9|45.6|45.91|45.61|45.88|45.58|7
1723030730000|2024-08-07 11:38:50|45.89|45.59|45.89|45.59|45.89|45.59|45.87|45.57|7
1723030740000|2024-08-07 11:39:00|45.87|45.57|45.91|45.61|45.91|45.61|45.87|45.57|8
1723030750000|2024-08-07 11:39:10|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|8
1723030760000|2024-08-07 11:39:20|45.87|45.57|45.83|45.53|45.89|45.59|45.83|45.53|10
1723030770000|2024-08-07 11:39:30|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|6
1723030780000|2024-08-07 11:39:40|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|5
1723030790000|2024-08-07 11:39:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1723030800000|2024-08-07 11:40:00|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|7
1723030810000|2024-08-07 11:40:10|45.8|45.5|45.81|45.51|45.81|45.51|45.79|45.49|12
1723030820000|2024-08-07 11:40:20|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1723030830000|2024-08-07 11:40:30|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|7
1723030840000|2024-08-07 11:40:40|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|8
1723030850000|2024-08-07 11:40:50|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|5
1723030860000|2024-08-07 11:41:00|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|9
1723030870000|2024-08-07 11:41:10|45.81|45.51|45.81|45.51|45.81|45.51|45.79|45.49|15
1723030880000|2024-08-07 11:41:20|45.8|45.5|45.79|45.49|45.81|45.51|45.78|45.48|10
1723030890000|2024-08-07 11:41:30|45.78|45.48|45.74|45.44|45.79|45.49|45.73|45.43|16
1723030900000|2024-08-07 11:41:40|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|13
1723030910000|2024-08-07 11:41:50|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|7
1723030920000|2024-08-07 11:42:00|45.77|45.47|45.82|45.52|45.82|45.52|45.76|45.46|10
1723030930000|2024-08-07 11:42:10|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|11
1723030940000|2024-08-07 11:42:20|45.82|45.52|45.8|45.5|45.82|45.52|45.78|45.48|10
1723030950000|2024-08-07 11:42:30|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|11
1723030960000|2024-08-07 11:42:40|45.78|45.48|45.79|45.49|45.8|45.5|45.77|45.47|8
1723030970000|2024-08-07 11:42:50|45.8|45.5|45.82|45.52|45.82|45.52|45.79|45.49|11
1723030980000|2024-08-07 11:43:00|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|9
1723030990000|2024-08-07 11:43:10|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1723031000000|2024-08-07 11:43:20|45.81|45.51|45.8|45.5|45.82|45.52|45.8|45.5|12
1723031010000|2024-08-07 11:43:30|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|8
1723031020000|2024-08-07 11:43:40|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|6
1723031030000|2024-08-07 11:43:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1723031040000|2024-08-07 11:44:00|45.8|45.5|45.81|45.51|45.81|45.51|45.78|45.48|13
1723031050000|2024-08-07 11:44:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|4
1723031060000|2024-08-07 11:44:20|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|5
1723031070000|2024-08-07 11:44:30|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|7
1723031080000|2024-08-07 11:44:40|45.81|45.51|45.82|45.52|45.83|45.53|45.81|45.51|8
1723031090000|2024-08-07 11:44:50|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|10
1723031100000|2024-08-07 11:45:00|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|11
1723031110000|2024-08-07 11:45:10|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|7
1723031120000|2024-08-07 11:45:20|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|11
1723031130000|2024-08-07 11:45:30|45.81|45.51|45.85|45.55|45.85|45.55|45.81|45.51|10
1723031140000|2024-08-07 11:45:40|45.87|45.57|45.9|45.6|45.9|45.6|45.86|45.56|13
1723031150000|2024-08-07 11:45:50|45.89|45.59|45.83|45.53|45.9|45.6|45.81|45.51|13
1723031160000|2024-08-07 11:46:00|45.82|45.52|45.9|45.6|45.9|45.6|45.82|45.52|11
1723031170000|2024-08-07 11:46:10|45.89|45.59|45.89|45.59|45.9|45.6|45.85|45.55|12
1723031180000|2024-08-07 11:46:20|45.9|45.6|45.87|45.57|45.9|45.6|45.84|45.54|15
1723031190000|2024-08-07 11:46:30|45.89|45.59|45.85|45.55|45.9|45.6|45.85|45.55|10
1723031200000|2024-08-07 11:46:40|45.9|45.6|45.9|45.6|45.9|45.6|45.88|45.58|17
1723031210000|2024-08-07 11:46:50|45.87|45.57|45.88|45.58|45.89|45.59|45.85|45.55|17
1723031220000|2024-08-07 11:47:00|45.87|45.57|45.89|45.59|45.9|45.6|45.87|45.57|9
1723031230000|2024-08-07 11:47:10|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|5
1723031240000|2024-08-07 11:47:20|45.89|45.59|45.85|45.55|45.9|45.6|45.84|45.54|14
1723031250000|2024-08-07 11:47:30|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1723031260000|2024-08-07 11:47:40|45.85|45.55|45.85|45.55|45.9|45.6|45.84|45.54|12
1723031270000|2024-08-07 11:47:50|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|9
1723031280000|2024-08-07 11:48:00|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|6
1723031290000|2024-08-07 11:48:10|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|5
1723031300000|2024-08-07 11:48:20|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|4
1723031310000|2024-08-07 11:48:30|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|3
1723031320000|2024-08-07 11:48:40|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|7
1723031330000|2024-08-07 11:48:50|45.85|45.55|45.84|45.54|45.86|45.56|45.84|45.54|6
1723031340000|2024-08-07 11:49:00|45.83|45.53|45.84|45.54|45.84|45.54|45.82|45.52|8
1723031350000|2024-08-07 11:49:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1723031360000|2024-08-07 11:49:20|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|9
1723031370000|2024-08-07 11:49:30|45.84|45.54|45.84|45.54|45.84|45.54|45.82|45.52|7
1723031380000|2024-08-07 11:49:40|45.83|45.53|45.84|45.54|45.84|45.54|45.82|45.52|9
1723031390000|2024-08-07 11:49:50|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|7
1723031400000|2024-08-07 11:50:00|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|6
1723031410000|2024-08-07 11:50:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1723031420000|2024-08-07 11:50:20|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1723031430000|2024-08-07 11:50:30|45.86|45.56|45.91|45.61|45.91|45.61|45.86|45.56|7
1723031440000|2024-08-07 11:50:40|45.9|45.6|45.83|45.53|45.9|45.6|45.83|45.53|16
1723031450000|2024-08-07 11:50:50|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|6
1723031460000|2024-08-07 11:51:00|45.84|45.54|45.87|45.57|45.87|45.57|45.83|45.53|8
1723031470000|2024-08-07 11:51:10|45.88|45.58|45.9|45.6|45.9|45.6|45.85|45.55|19
1723031480000|2024-08-07 11:51:20|45.88|45.58|45.9|45.6|45.9|45.6|45.87|45.57|15
1723031490000|2024-08-07 11:51:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1723031500000|2024-08-07 11:51:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1723031510000|2024-08-07 11:51:50|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1723031520000|2024-08-07 11:52:00|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1723031550000|2024-08-07 11:52:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1723031580000|2024-08-07 11:53:00|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1723031590000|2024-08-07 11:53:10|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1723031600000|2024-08-07 11:53:20|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|11
1723031610000|2024-08-07 11:53:30|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1723031620000|2024-08-07 11:53:40|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|4
1723031630000|2024-08-07 11:53:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|6
1723031640000|2024-08-07 11:54:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1723031650000|2024-08-07 11:54:10|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|7
1723031660000|2024-08-07 11:54:20|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|5
1723031690000|2024-08-07 11:54:50|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|15
1723031700000|2024-08-07 11:55:00|45.88|45.58|45.88|45.58|45.9|45.6|45.88|45.58|8
1723031710000|2024-08-07 11:55:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|12
1723031720000|2024-08-07 11:55:20|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1723031730000|2024-08-07 11:55:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1723031760000|2024-08-07 11:56:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1723031770000|2024-08-07 11:56:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1723031780000|2024-08-07 11:56:20|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|6
1723031790000|2024-08-07 11:56:30|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|7
1723031800000|2024-08-07 11:56:40|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1723031810000|2024-08-07 11:56:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1723031820000|2024-08-07 11:57:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1723031830000|2024-08-07 11:57:10|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|8
1723031840000|2024-08-07 11:57:20|45.88|45.58|45.86|45.56|45.88|45.58|45.83|45.53|9
1723031850000|2024-08-07 11:57:30|45.87|45.57|45.85|45.55|45.88|45.58|45.84|45.54|7
1723031860000|2024-08-07 11:57:40|45.88|45.58|45.88|45.58|45.89|45.59|45.86|45.56|10
1723031870000|2024-08-07 11:57:50|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|9
1723031880000|2024-08-07 11:58:00|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|7
1723031890000|2024-08-07 11:58:10|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|6
1723031900000|2024-08-07 11:58:20|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|7
1723031910000|2024-08-07 11:58:30|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1723031920000|2024-08-07 11:58:40|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|8
1723031930000|2024-08-07 11:58:50|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|13
1723031940000|2024-08-07 11:59:00|45.85|45.55|45.8|45.5|45.85|45.55|45.8|45.5|8
1723031950000|2024-08-07 11:59:10|45.81|45.51|45.79|45.49|45.81|45.51|45.78|45.48|8
1723031960000|2024-08-07 11:59:20|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1723031970000|2024-08-07 11:59:30|45.78|45.48|45.81|45.51|45.81|45.51|45.78|45.48|4
1723031980000|2024-08-07 11:59:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1723031990000|2024-08-07 11:59:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|8
1723032000000|2024-08-07 12:00:00|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|5
1723032010000|2024-08-07 12:00:10|45.81|45.51|45.8|45.5|45.82|45.52|45.8|45.5|8
1723032020000|2024-08-07 12:00:20|45.81|45.51|45.82|45.52|45.83|45.53|45.81|45.51|6
1723032030000|2024-08-07 12:00:30|45.83|45.53|45.86|45.56|45.87|45.57|45.83|45.53|5
1723032040000|2024-08-07 12:00:40|45.87|45.57|45.88|45.58|45.89|45.59|45.84|45.54|13
1723032050000|2024-08-07 12:00:50|45.87|45.57|45.85|45.55|45.88|45.58|45.84|45.54|12
1723032060000|2024-08-07 12:01:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1723032070000|2024-08-07 12:01:10|45.88|45.58|45.87|45.57|45.89|45.59|45.86|45.56|11
1723032080000|2024-08-07 12:01:20|45.86|45.56|45.82|45.52|45.86|45.56|45.82|45.52|4
1723032090000|2024-08-07 12:01:30|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|4
1723032100000|2024-08-07 12:01:40|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|4
1723032110000|2024-08-07 12:01:50|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|8
1723032120000|2024-08-07 12:02:00|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|11
1723032130000|2024-08-07 12:02:10|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|5
1723032140000|2024-08-07 12:02:20|45.82|45.52|45.82|45.52|45.82|45.52|45.8|45.5|5
1723032150000|2024-08-07 12:02:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1723032160000|2024-08-07 12:02:40|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|7
1723032170000|2024-08-07 12:02:50|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1723032180000|2024-08-07 12:03:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|6
1723032190000|2024-08-07 12:03:10|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|12
1723032200000|2024-08-07 12:03:20|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|6
1723032210000|2024-08-07 12:03:30|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|12
1723032220000|2024-08-07 12:03:40|45.79|45.49|45.81|45.51|45.83|45.53|45.79|45.49|13
1723032230000|2024-08-07 12:03:50|45.8|45.5|45.82|45.52|45.82|45.52|45.79|45.49|15
1723032240000|2024-08-07 12:04:00|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|11
1723032250000|2024-08-07 12:04:10|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|5
1723032260000|2024-08-07 12:04:20|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|3
1723032270000|2024-08-07 12:04:30|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|5
1723032280000|2024-08-07 12:04:40|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1723032290000|2024-08-07 12:04:50|45.81|45.51|45.82|45.52|45.83|45.53|45.8|45.5|12
1723032300000|2024-08-07 12:05:00|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|9
1723032310000|2024-08-07 12:05:10|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|6
1723032320000|2024-08-07 12:05:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|11
1723032330000|2024-08-07 12:05:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|8
1723032340000|2024-08-07 12:05:40|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|8
1723032350000|2024-08-07 12:05:50|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|12
1723032360000|2024-08-07 12:06:00|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1723032370000|2024-08-07 12:06:10|45.79|45.49|45.81|45.51|45.82|45.52|45.79|45.49|21
1723032380000|2024-08-07 12:06:20|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|7
1723032390000|2024-08-07 12:06:30|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|5
1723032400000|2024-08-07 12:06:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1723032410000|2024-08-07 12:06:50|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|9
1723032420000|2024-08-07 12:07:00|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|8
1723032430000|2024-08-07 12:07:10|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|3
1723032440000|2024-08-07 12:07:20|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1723032450000|2024-08-07 12:07:30|45.83|45.53|45.82|45.52|45.87|45.57|45.82|45.52|7
1723032460000|2024-08-07 12:07:40|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|10
1723032470000|2024-08-07 12:07:50|45.83|45.53|45.82|45.52|45.83|45.53|45.81|45.51|4
1723032480000|2024-08-07 12:08:00|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|10
1723032490000|2024-08-07 12:08:10|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|13
1723032520000|2024-08-07 12:08:40|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|9
1723032530000|2024-08-07 12:08:50|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|5
1723032540000|2024-08-07 12:09:00|45.8|45.5|45.75|45.45|45.81|45.51|45.75|45.45|11
1723032550000|2024-08-07 12:09:10|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1723032560000|2024-08-07 12:09:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1723032570000|2024-08-07 12:09:30|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|8
1723032580000|2024-08-07 12:09:40|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1723032590000|2024-08-07 12:09:50|45.72|45.42|45.73|45.43|45.74|45.44|45.71|45.41|11
1723032600000|2024-08-07 12:10:00|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|6
1723032610000|2024-08-07 12:10:10|45.74|45.44|45.81|45.51|45.81|45.51|45.74|45.44|13
1723032620000|2024-08-07 12:10:20|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|7
1723032630000|2024-08-07 12:10:30|45.8|45.5|45.8|45.5|45.82|45.52|45.8|45.5|4
1723032640000|2024-08-07 12:10:40|45.81|45.51|45.81|45.51|45.81|45.51|45.79|45.49|9
1723032650000|2024-08-07 12:10:50|45.79|45.49|45.83|45.53|45.83|45.53|45.79|45.49|8
1723032660000|2024-08-07 12:11:00|45.82|45.52|45.81|45.51|45.82|45.52|45.8|45.5|14
1723032670000|2024-08-07 12:11:10|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|10
1723032680000|2024-08-07 12:11:20|45.79|45.49|45.8|45.5|45.81|45.51|45.78|45.48|14
1723032690000|2024-08-07 12:11:30|45.79|45.49|45.74|45.44|45.79|45.49|45.73|45.43|13
1723032700000|2024-08-07 12:11:40|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|9
1723032710000|2024-08-07 12:11:50|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|11
1723032720000|2024-08-07 12:12:00|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|9
1723032730000|2024-08-07 12:12:10|45.74|45.44|45.74|45.44|45.8|45.5|45.74|45.44|10
1723032740000|2024-08-07 12:12:20|45.73|45.43|45.72|45.42|45.74|45.44|45.72|45.42|12
1723032750000|2024-08-07 12:12:30|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|13
1723032760000|2024-08-07 12:12:40|45.7|45.4|45.7|45.4|45.72|45.42|45.7|45.4|9
1723032770000|2024-08-07 12:12:50|45.71|45.41|45.7|45.4|45.72|45.42|45.7|45.4|13
1723032780000|2024-08-07 12:13:00|45.71|45.41|45.7|45.4|45.72|45.42|45.69|45.39|14
1723032790000|2024-08-07 12:13:10|45.71|45.41|45.64|45.34|45.71|45.41|45.64|45.34|14
1723032800000|2024-08-07 12:13:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|8
1723032810000|2024-08-07 12:13:30|45.62|45.32|45.63|45.33|45.64|45.34|45.62|45.32|15
1723032820000|2024-08-07 12:13:40|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|20
1723032830000|2024-08-07 12:13:50|45.64|45.34|45.64|45.34|45.64|45.34|45.63|45.33|11
1723032840000|2024-08-07 12:14:00|45.63|45.33|45.7|45.4|45.71|45.41|45.63|45.33|7
1723032850000|2024-08-07 12:14:10|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|14
1723032860000|2024-08-07 12:14:20|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|12
1723032870000|2024-08-07 12:14:30|45.74|45.44|45.74|45.44|45.74|45.44|45.72|45.42|9
1723032880000|2024-08-07 12:14:40|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|16
1723032890000|2024-08-07 12:14:50|45.75|45.45|45.77|45.47|45.77|45.47|45.74|45.44|4
1723032900000|2024-08-07 12:15:00|45.76|45.46|45.8|45.5|45.8|45.5|45.74|45.44|18
1723032910000|2024-08-07 12:15:10|45.79|45.49|45.81|45.51|45.81|45.51|45.77|45.47|16
1723032920000|2024-08-07 12:15:20|45.8|45.5|45.74|45.44|45.81|45.51|45.74|45.44|14
1723032930000|2024-08-07 12:15:30|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1723032940000|2024-08-07 12:15:40|45.72|45.42|45.74|45.44|45.75|45.45|45.71|45.41|7
1723032950000|2024-08-07 12:15:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|8
1723032960000|2024-08-07 12:16:00|45.73|45.43|45.8|45.5|45.8|45.5|45.73|45.43|11
1723032970000|2024-08-07 12:16:10|45.81|45.51|45.82|45.52|45.82|45.52|45.79|45.49|22
1723032980000|2024-08-07 12:16:20|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|9
1723032990000|2024-08-07 12:16:30|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|7
1723033000000|2024-08-07 12:16:40|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|12
1723033010000|2024-08-07 12:16:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|6
1723033020000|2024-08-07 12:17:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1723033030000|2024-08-07 12:17:10|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|17
1723033040000|2024-08-07 12:17:20|45.91|45.61|45.9|45.6|45.92|45.62|45.89|45.59|6
1723033060000|2024-08-07 12:17:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1723033070000|2024-08-07 12:17:50|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|11
1723033080000|2024-08-07 12:18:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1723033090000|2024-08-07 12:18:10|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|5
1723033100000|2024-08-07 12:18:20|45.92|45.62|45.99|45.69|45.99|45.69|45.92|45.62|10
1723033110000|2024-08-07 12:18:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|12
1723033120000|2024-08-07 12:18:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|8
1723033130000|2024-08-07 12:18:50|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|14
1723033140000|2024-08-07 12:19:00|45.98|45.68|45.93|45.63|45.98|45.68|45.93|45.63|3
1723033150000|2024-08-07 12:19:10|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|7
1723033160000|2024-08-07 12:19:20|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|10
1723033170000|2024-08-07 12:19:30|45.93|45.63|45.99|45.69|45.99|45.69|45.93|45.63|6
1723033200000|2024-08-07 12:20:00|45.98|45.68|45.95|45.65|45.99|45.69|45.94|45.64|15
1723033210000|2024-08-07 12:20:10|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|12
1723033220000|2024-08-07 12:20:20|45.99|45.69|46.02|45.72|46.02|45.72|45.98|45.68|12
1723033230000|2024-08-07 12:20:30|46.03|45.73|46|45.7|46.03|45.73|46|45.7|4
1723033260000|2024-08-07 12:21:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1723033270000|2024-08-07 12:21:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1723033280000|2024-08-07 12:21:20|45.96|45.66|45.95|45.65|45.97|45.67|45.94|45.64|17
1723033290000|2024-08-07 12:21:30|45.96|45.66|45.95|45.65|45.99|45.69|45.95|45.65|10
1723033300000|2024-08-07 12:21:40|45.96|45.66|45.95|45.65|45.99|45.69|45.95|45.65|14
1723033310000|2024-08-07 12:21:50|45.96|45.66|45.93|45.63|45.96|45.66|45.93|45.63|16
1723033320000|2024-08-07 12:22:00|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|5
1723033330000|2024-08-07 12:22:10|45.93|45.63|45.92|45.62|45.94|45.64|45.9|45.6|14
1723033340000|2024-08-07 12:22:20|45.91|45.61|45.89|45.59|45.91|45.61|45.87|45.57|18
1723033350000|2024-08-07 12:22:30|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|15
1723033360000|2024-08-07 12:22:40|45.89|45.59|45.85|45.55|45.9|45.6|45.83|45.53|14
1723033370000|2024-08-07 12:22:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1723033380000|2024-08-07 12:23:00|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|7
1723033390000|2024-08-07 12:23:10|45.83|45.53|45.83|45.53|45.83|45.53|45.8|45.5|11
1723033400000|2024-08-07 12:23:20|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|9
1723033410000|2024-08-07 12:23:30|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1723033420000|2024-08-07 12:23:40|45.81|45.51|45.82|45.52|45.83|45.53|45.81|45.51|8
1723033430000|2024-08-07 12:23:50|45.81|45.51|45.81|45.51|45.82|45.52|45.79|45.49|23
1723033440000|2024-08-07 12:24:00|45.8|45.5|45.74|45.44|45.81|45.51|45.74|45.44|18
1723033450000|2024-08-07 12:24:10|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|7
1723033460000|2024-08-07 12:24:20|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|11
1723033470000|2024-08-07 12:24:30|45.73|45.43|45.79|45.49|45.79|45.49|45.73|45.43|18
1723033480000|2024-08-07 12:24:40|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|19
1723033490000|2024-08-07 12:24:50|45.79|45.49|45.79|45.49|45.81|45.51|45.78|45.48|17
1723033500000|2024-08-07 12:25:00|45.8|45.5|45.78|45.48|45.81|45.51|45.78|45.48|13
1723033510000|2024-08-07 12:25:10|45.79|45.49|45.8|45.5|45.82|45.52|45.77|45.47|20
1723033520000|2024-08-07 12:25:20|45.81|45.51|45.8|45.5|45.82|45.52|45.79|45.49|14
1723033530000|2024-08-07 12:25:30|45.79|45.49|45.8|45.5|45.81|45.51|45.78|45.48|18
1723033540000|2024-08-07 12:25:40|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|13
1723033550000|2024-08-07 12:25:50|45.84|45.54|45.89|45.59|45.89|45.59|45.82|45.52|12
1723033560000|2024-08-07 12:26:00|45.88|45.58|45.84|45.54|45.9|45.6|45.84|45.54|14
1723033570000|2024-08-07 12:26:10|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|16
1723033580000|2024-08-07 12:26:20|45.85|45.55|45.89|45.59|45.89|45.59|45.85|45.55|7
1723033590000|2024-08-07 12:26:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|16
1723033600000|2024-08-07 12:26:40|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|6
1723033610000|2024-08-07 12:26:50|45.92|45.62|46|45.7|46.01|45.71|45.92|45.62|21
1723033620000|2024-08-07 12:27:00|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|8
1723033630000|2024-08-07 12:27:10|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|13
1723033640000|2024-08-07 12:27:20|46.02|45.72|46.02|45.72|46.03|45.73|46|45.7|15
1723033650000|2024-08-07 12:27:30|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|12
1723033660000|2024-08-07 12:27:40|46.04|45.74|46.03|45.73|46.04|45.74|46.01|45.71|12
1723033670000|2024-08-07 12:27:50|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|10
1723033680000|2024-08-07 12:28:00|46.03|45.73|45.95|45.65|46.03|45.73|45.95|45.65|13
1723033690000|2024-08-07 12:28:10|45.96|45.66|45.95|45.65|46|45.7|45.95|45.65|21
1723033700000|2024-08-07 12:28:20|45.94|45.64|46|45.7|46|45.7|45.94|45.64|17
1723033710000|2024-08-07 12:28:30|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|15
1723033720000|2024-08-07 12:28:40|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|11
1723033730000|2024-08-07 12:28:50|46.01|45.71|46.03|45.73|46.04|45.74|46|45.7|12
1723033740000|2024-08-07 12:29:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1723033750000|2024-08-07 12:29:10|46.02|45.72|46|45.7|46.03|45.73|46|45.7|9
1723033760000|2024-08-07 12:29:20|46.01|45.71|46.01|45.71|46.02|45.72|45.98|45.68|16
1723033770000|2024-08-07 12:29:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|5
1723033780000|2024-08-07 12:29:40|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|9
1723033790000|2024-08-07 12:29:50|46|45.7|46|45.7|46.01|45.71|45.99|45.69|15
1723033800000|2024-08-07 12:30:00|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|15
1723033810000|2024-08-07 12:30:10|46.04|45.74|46.1|45.8|46.1|45.8|46.04|45.74|8
1723033820000|2024-08-07 12:30:20|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|11
1723033830000|2024-08-07 12:30:30|46.08|45.78|46.07|45.77|46.1|45.8|46.07|45.77|15
1723033840000|2024-08-07 12:30:40|46.06|45.76|46.05|45.75|46.06|45.76|46.04|45.74|6
1723033850000|2024-08-07 12:30:50|46.06|45.76|46.11|45.81|46.12|45.82|46.06|45.76|13
1723033860000|2024-08-07 12:31:00|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|10
1723033870000|2024-08-07 12:31:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|10
1723033880000|2024-08-07 12:31:20|46.09|45.79|46.13|45.83|46.13|45.83|46.09|45.79|9
1723033890000|2024-08-07 12:31:30|46.12|45.82|46.16|45.86|46.16|45.86|46.11|45.81|15
1723033900000|2024-08-07 12:31:40|46.15|45.85|46.11|45.81|46.16|45.86|46.11|45.81|11
1723033910000|2024-08-07 12:31:50|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|23
1723033920000|2024-08-07 12:32:00|46.11|45.81|46.1|45.8|46.13|45.83|46.1|45.8|17
1723033930000|2024-08-07 12:32:10|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|12
1723033940000|2024-08-07 12:32:20|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|10
1723033950000|2024-08-07 12:32:30|46.12|45.82|46.06|45.76|46.13|45.83|46.06|45.76|7
1723033960000|2024-08-07 12:32:40|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|4
1723033970000|2024-08-07 12:32:50|46.07|45.77|46.05|45.75|46.07|45.77|46.04|45.74|9
1723033980000|2024-08-07 12:33:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|16
1723033990000|2024-08-07 12:33:10|46.04|45.74|46.04|45.74|46.04|45.74|46.02|45.72|11
1723034000000|2024-08-07 12:33:20|46.03|45.73|46.04|45.74|46.05|45.75|46.02|45.72|8
1723034010000|2024-08-07 12:33:30|46.05|45.75|46.04|45.74|46.05|45.75|46.02|45.72|13
1723034020000|2024-08-07 12:33:40|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|9
1723034030000|2024-08-07 12:33:50|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|14
1723034040000|2024-08-07 12:34:00|46.03|45.73|46|45.7|46.04|45.74|45.99|45.69|11
1723034050000|2024-08-07 12:34:10|45.99|45.69|46.02|45.72|46.02|45.72|45.98|45.68|15
1723034060000|2024-08-07 12:34:20|46.03|45.73|46.05|45.75|46.05|45.75|46.02|45.72|5
1723034070000|2024-08-07 12:34:30|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|5
1723034080000|2024-08-07 12:34:40|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|9
1723034090000|2024-08-07 12:34:50|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|12
1723034100000|2024-08-07 12:35:00|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|8
1723034110000|2024-08-07 12:35:10|46.03|45.73|46|45.7|46.03|45.73|46|45.7|12
1723034120000|2024-08-07 12:35:20|45.99|45.69|45.94|45.64|46.01|45.71|45.94|45.64|14
1723034130000|2024-08-07 12:35:30|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|11
1723034140000|2024-08-07 12:35:40|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|6
1723034150000|2024-08-07 12:35:50|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|11
1723034160000|2024-08-07 12:36:00|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|15
1723034170000|2024-08-07 12:36:10|45.9|45.6|45.84|45.54|45.9|45.6|45.83|45.53|13
1723034180000|2024-08-07 12:36:20|45.85|45.55|45.89|45.59|45.89|45.59|45.84|45.54|10
1723034190000|2024-08-07 12:36:30|45.88|45.58|45.9|45.6|45.92|45.62|45.88|45.58|18
1723034200000|2024-08-07 12:36:40|45.92|45.62|45.93|45.63|45.94|45.64|45.9|45.6|18
1723034210000|2024-08-07 12:36:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|10
1723034220000|2024-08-07 12:37:00|45.92|45.62|45.96|45.66|46|45.7|45.92|45.62|20
1723034230000|2024-08-07 12:37:10|45.95|45.65|46|45.7|46.01|45.71|45.94|45.64|18
1723034240000|2024-08-07 12:37:20|45.99|45.69|45.95|45.65|46|45.7|45.94|45.64|16
1723034250000|2024-08-07 12:37:30|45.96|45.66|45.95|45.65|45.96|45.66|45.94|45.64|4
1723034260000|2024-08-07 12:37:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1723034270000|2024-08-07 12:37:50|45.99|45.69|45.99|45.69|46.02|45.72|45.98|45.68|16
1723034280000|2024-08-07 12:38:00|45.98|45.68|45.98|45.68|45.98|45.68|45.95|45.65|7
1723034290000|2024-08-07 12:38:10|46|45.7|46.01|45.71|46.01|45.71|45.98|45.68|14
1723034300000|2024-08-07 12:38:20|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|11
1723034310000|2024-08-07 12:38:30|46|45.7|46|45.7|46.02|45.72|46|45.7|11
1723034320000|2024-08-07 12:38:40|46.01|45.71|46.03|45.73|46.03|45.73|45.99|45.69|10
1723034330000|2024-08-07 12:38:50|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|12
1723034340000|2024-08-07 12:39:00|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|9
1723034350000|2024-08-07 12:39:10|46.01|45.71|46.02|45.72|46.03|45.73|46.01|45.71|17
1723034360000|2024-08-07 12:39:20|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|10
1723034370000|2024-08-07 12:39:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|8
1723034380000|2024-08-07 12:39:40|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|5
1723034390000|2024-08-07 12:39:50|46|45.7|46.02|45.72|46.02|45.72|46|45.7|11
1723034400000|2024-08-07 12:40:00|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|12
1723034410000|2024-08-07 12:40:10|45.99|45.69|45.94|45.64|45.99|45.69|45.94|45.64|9
1723034420000|2024-08-07 12:40:20|45.95|45.65|45.94|45.64|45.99|45.69|45.94|45.64|16
1723034430000|2024-08-07 12:40:30|45.93|45.63|45.93|45.63|45.95|45.65|45.92|45.62|11
1723034440000|2024-08-07 12:40:40|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|14
1723034450000|2024-08-07 12:40:50|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|9
1723034460000|2024-08-07 12:41:00|45.92|45.62|45.89|45.59|45.93|45.63|45.89|45.59|19
1723034470000|2024-08-07 12:41:10|45.9|45.6|45.89|45.59|45.9|45.6|45.84|45.54|19
1723034480000|2024-08-07 12:41:20|45.87|45.57|45.86|45.56|45.87|45.57|45.84|45.54|5
1723034490000|2024-08-07 12:41:30|45.87|45.57|45.84|45.54|45.9|45.6|45.84|45.54|12
1723034500000|2024-08-07 12:41:40|45.85|45.55|45.82|45.52|45.85|45.55|45.82|45.52|10
1723034510000|2024-08-07 12:41:50|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|14
1723034520000|2024-08-07 12:42:00|45.84|45.54|45.86|45.56|45.86|45.56|45.83|45.53|11
1723034530000|2024-08-07 12:42:10|45.87|45.57|45.88|45.58|45.89|45.59|45.85|45.55|8
1723034540000|2024-08-07 12:42:20|45.86|45.56|45.9|45.6|45.9|45.6|45.86|45.56|8
1723034550000|2024-08-07 12:42:30|45.91|45.61|45.9|45.6|45.91|45.61|45.88|45.58|22
1723034560000|2024-08-07 12:42:40|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|15
1723034570000|2024-08-07 12:42:50|45.9|45.6|45.85|45.55|45.91|45.61|45.84|45.54|12
1723034580000|2024-08-07 12:43:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|4
1723034590000|2024-08-07 12:43:10|45.84|45.54|45.89|45.59|45.91|45.61|45.84|45.54|14
1723034600000|2024-08-07 12:43:20|45.88|45.58|45.89|45.59|45.9|45.6|45.85|45.55|16
1723034610000|2024-08-07 12:43:30|45.88|45.58|45.85|45.55|45.91|45.61|45.85|45.55|17
1723034620000|2024-08-07 12:43:40|45.86|45.56|45.85|45.55|45.86|45.56|45.84|45.54|10
1723034630000|2024-08-07 12:43:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|6
1723034640000|2024-08-07 12:44:00|45.88|45.58|45.89|45.59|45.91|45.61|45.87|45.57|21
1723034650000|2024-08-07 12:44:10|45.9|45.6|45.89|45.59|45.91|45.61|45.88|45.58|19
1723034660000|2024-08-07 12:44:20|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|14
1723034670000|2024-08-07 12:44:30|45.92|45.62|45.91|45.61|45.92|45.62|45.88|45.58|11
1723034680000|2024-08-07 12:44:40|45.9|45.6|45.87|45.57|45.91|45.61|45.87|45.57|19
1723034690000|2024-08-07 12:44:50|45.88|45.58|45.89|45.59|45.9|45.6|45.86|45.56|15
1723034700000|2024-08-07 12:45:00|45.9|45.6|45.88|45.58|45.9|45.6|45.86|45.56|19
1723034710000|2024-08-07 12:45:10|45.87|45.57|45.89|45.59|45.9|45.6|45.83|45.53|16
1723034720000|2024-08-07 12:45:20|45.88|45.58|45.84|45.54|45.88|45.58|45.84|45.54|16
1723034730000|2024-08-07 12:45:30|45.83|45.53|45.82|45.52|45.83|45.53|45.81|45.51|6
1723034740000|2024-08-07 12:45:40|45.83|45.53|45.82|45.52|45.83|45.53|45.81|45.51|8
1723034750000|2024-08-07 12:45:50|45.81|45.51|45.82|45.52|45.84|45.54|45.81|45.51|13
1723034760000|2024-08-07 12:46:00|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|20
1723034770000|2024-08-07 12:46:10|45.81|45.51|45.85|45.55|45.86|45.56|45.81|45.51|17
1723034780000|2024-08-07 12:46:20|45.86|45.56|45.89|45.59|45.9|45.6|45.85|45.55|20
1723034790000|2024-08-07 12:46:30|45.9|45.6|45.84|45.54|45.9|45.6|45.83|45.53|20
1723034800000|2024-08-07 12:46:40|45.85|45.55|45.88|45.58|45.89|45.59|45.84|45.54|9
1723034810000|2024-08-07 12:46:50|45.87|45.57|45.92|45.62|45.92|45.62|45.87|45.57|15
1723034820000|2024-08-07 12:47:00|45.93|45.63|45.93|45.63|45.94|45.64|45.92|45.62|7
1723034830000|2024-08-07 12:47:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|8
1723034840000|2024-08-07 12:47:20|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|14
1723034850000|2024-08-07 12:47:30|45.94|45.64|45.93|45.63|45.94|45.64|45.92|45.62|8
1723034860000|2024-08-07 12:47:40|45.94|45.64|45.9|45.6|45.94|45.64|45.9|45.6|11
1723034870000|2024-08-07 12:47:50|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|8
1723034880000|2024-08-07 12:48:00|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|9
1723034890000|2024-08-07 12:48:10|45.93|45.63|45.93|45.63|45.93|45.63|45.91|45.61|11
1723034900000|2024-08-07 12:48:20|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|13
1723034910000|2024-08-07 12:48:30|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|8
1723034920000|2024-08-07 12:48:40|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|10
1723034930000|2024-08-07 12:48:50|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|13
1723034940000|2024-08-07 12:49:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1723034950000|2024-08-07 12:49:10|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|10
1723034960000|2024-08-07 12:49:20|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|8
1723034970000|2024-08-07 12:49:30|45.91|45.61|45.92|45.62|45.93|45.63|45.9|45.6|10
1723034980000|2024-08-07 12:49:40|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|9
1723034990000|2024-08-07 12:49:50|45.94|45.64|46|45.7|46|45.7|45.94|45.64|13
1723035000000|2024-08-07 12:50:00|45.99|45.69|45.99|45.69|46.01|45.71|45.98|45.68|16
1723035010000|2024-08-07 12:50:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|22
1723035020000|2024-08-07 12:50:20|46|45.7|45.94|45.64|46|45.7|45.93|45.63|15
1723035030000|2024-08-07 12:50:30|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|10
1723035040000|2024-08-07 12:50:40|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|11
1723035050000|2024-08-07 12:50:50|45.95|45.65|45.93|45.63|45.96|45.66|45.93|45.63|7
1723035060000|2024-08-07 12:51:00|45.94|45.64|45.95|45.65|45.96|45.66|45.93|45.63|12
1723035070000|2024-08-07 12:51:10|45.96|45.66|45.93|45.63|46|45.7|45.93|45.63|9
1723035080000|2024-08-07 12:51:20|45.94|45.64|45.98|45.68|45.99|45.69|45.94|45.64|11
1723035090000|2024-08-07 12:51:30|45.99|45.69|45.99|45.69|46|45.7|45.96|45.66|15
1723035100000|2024-08-07 12:51:40|46|45.7|46|45.7|46.01|45.71|45.99|45.69|5
1723035110000|2024-08-07 12:51:50|46.01|45.71|45.96|45.66|46.01|45.71|45.96|45.66|14
1723035120000|2024-08-07 12:52:00|45.95|45.65|45.96|45.66|46|45.7|45.94|45.64|10
1723035130000|2024-08-07 12:52:10|45.97|45.67|45.99|45.69|46.01|45.71|45.97|45.67|19
1723035140000|2024-08-07 12:52:20|46|45.7|46.01|45.71|46.01|45.71|45.98|45.68|24
1723035150000|2024-08-07 12:52:30|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|9
1723035160000|2024-08-07 12:52:40|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|12
1723035170000|2024-08-07 12:52:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1723035180000|2024-08-07 12:53:00|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1723035190000|2024-08-07 12:53:10|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|12
1723035200000|2024-08-07 12:53:20|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|4
1723035210000|2024-08-07 12:53:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1723035220000|2024-08-07 12:53:40|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|4
1723035230000|2024-08-07 12:53:50|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|16
1723035240000|2024-08-07 12:54:00|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|9
1723035250000|2024-08-07 12:54:10|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|8
1723035260000|2024-08-07 12:54:20|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|12
1723035270000|2024-08-07 12:54:30|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|7
1723035280000|2024-08-07 12:54:40|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|7
1723035290000|2024-08-07 12:54:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|9
1723035300000|2024-08-07 12:55:00|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|10
1723035310000|2024-08-07 12:55:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1723035320000|2024-08-07 12:55:20|46.03|45.73|46.09|45.79|46.09|45.79|46.03|45.73|9
1723035330000|2024-08-07 12:55:30|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|6
1723035340000|2024-08-07 12:55:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1723035350000|2024-08-07 12:55:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|8
1723035360000|2024-08-07 12:56:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|9
1723035370000|2024-08-07 12:56:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|17
1723035380000|2024-08-07 12:56:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|14
1723035390000|2024-08-07 12:56:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1723035400000|2024-08-07 12:56:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1723035410000|2024-08-07 12:56:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1723035420000|2024-08-07 12:57:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1723035430000|2024-08-07 12:57:10|46.11|45.81|46.11|45.81|46.14|45.84|46.11|45.81|16
1723035440000|2024-08-07 12:57:20|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|4
1723035450000|2024-08-07 12:57:30|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|7
1723035460000|2024-08-07 12:57:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|6
1723035470000|2024-08-07 12:57:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1723035480000|2024-08-07 12:58:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1723035500000|2024-08-07 12:58:20|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1723035510000|2024-08-07 12:58:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1723035520000|2024-08-07 12:58:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1723035530000|2024-08-07 12:58:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1723035540000|2024-08-07 12:59:00|46.08|45.78|46.1|45.8|46.1|45.8|46.04|45.74|11
1723035550000|2024-08-07 12:59:10|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|13
1723035560000|2024-08-07 12:59:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1723035570000|2024-08-07 12:59:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1723035580000|2024-08-07 12:59:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1723035590000|2024-08-07 12:59:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1723035600000|2024-08-07 13:00:00|46.09|45.79|46.08|45.78|46.1|45.8|46.04|45.74|15
1723035610000|2024-08-07 13:00:10|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|8
1723035620000|2024-08-07 13:00:20|46.03|45.73|46.09|45.79|46.09|45.79|46.03|45.73|4
1723035630000|2024-08-07 13:00:30|46.08|45.78|46.1|45.8|46.1|45.8|46.07|45.77|13
1723035640000|2024-08-07 13:00:40|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|6
1723035650000|2024-08-07 13:00:50|46.11|45.81|46.18|45.88|46.18|45.88|46.11|45.81|11
1723035660000|2024-08-07 13:01:00|46.17|45.87|46.18|45.88|46.18|45.88|46.15|45.85|4
1723035670000|2024-08-07 13:01:10|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|15
1723035680000|2024-08-07 13:01:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|13
1723035690000|2024-08-07 13:01:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|16
1723035700000|2024-08-07 13:01:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|7
1723035710000|2024-08-07 13:01:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|8
1723035720000|2024-08-07 13:02:00|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|7
1723035730000|2024-08-07 13:02:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1723035740000|2024-08-07 13:02:20|46.19|45.89|46.14|45.84|46.19|45.89|46.14|45.84|7
1723035750000|2024-08-07 13:02:30|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1723035760000|2024-08-07 13:02:40|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|10
1723035770000|2024-08-07 13:02:50|46.11|45.81|46.12|45.82|46.13|45.83|46.1|45.8|8
1723035780000|2024-08-07 13:03:00|46.11|45.81|46.07|45.77|46.11|45.81|46.06|45.76|8
1723035790000|2024-08-07 13:03:10|46.08|45.78|46.03|45.73|46.08|45.78|46.03|45.73|13
1723035800000|2024-08-07 13:03:20|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|4
1723035810000|2024-08-07 13:03:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|7
1723035820000|2024-08-07 13:03:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1723035830000|2024-08-07 13:03:50|46|45.7|46|45.7|46|45.7|45.99|45.69|5
1723035840000|2024-08-07 13:04:00|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|9
1723035850000|2024-08-07 13:04:10|46|45.7|46.01|45.71|46.02|45.72|46|45.7|8
1723035860000|2024-08-07 13:04:20|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1723035870000|2024-08-07 13:04:30|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|7
1723035880000|2024-08-07 13:04:40|46.02|45.72|46.09|45.79|46.09|45.79|46.01|45.71|9
1723035890000|2024-08-07 13:04:50|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|14
1723035900000|2024-08-07 13:05:00|46.08|45.78|46.09|45.79|46.11|45.81|46.08|45.78|16
1723035910000|2024-08-07 13:05:10|46.1|45.8|46.07|45.77|46.11|45.81|46.07|45.77|17
1723035920000|2024-08-07 13:05:20|46.06|45.76|46.11|45.81|46.11|45.81|46.06|45.76|19
1723035930000|2024-08-07 13:05:30|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|17
1723035940000|2024-08-07 13:05:40|46.07|45.77|46.03|45.73|46.08|45.78|46.03|45.73|8
1723035950000|2024-08-07 13:05:50|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|6
1723035960000|2024-08-07 13:06:00|46|45.7|46.02|45.72|46.02|45.72|45.98|45.68|15
1723035970000|2024-08-07 13:06:10|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1723035980000|2024-08-07 13:06:20|46|45.7|46.01|45.71|46.02|45.72|46|45.7|8
1723035990000|2024-08-07 13:06:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1723036000000|2024-08-07 13:06:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|6
1723036010000|2024-08-07 13:06:50|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|5
1723036020000|2024-08-07 13:07:00|46.05|45.75|46.09|45.79|46.11|45.81|46.05|45.75|12
1723036030000|2024-08-07 13:07:10|46.11|45.81|46.08|45.78|46.11|45.81|46.05|45.75|19
1723036040000|2024-08-07 13:07:20|46.09|45.79|46.1|45.8|46.11|45.81|46.06|45.76|14
1723036050000|2024-08-07 13:07:30|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|22
1723036060000|2024-08-07 13:07:40|46.08|45.78|46.1|45.8|46.1|45.8|46.07|45.77|14
1723036070000|2024-08-07 13:07:50|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|14
1723036080000|2024-08-07 13:08:00|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|13
1723036090000|2024-08-07 13:08:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1723036100000|2024-08-07 13:08:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1723036110000|2024-08-07 13:08:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1723036120000|2024-08-07 13:08:40|46.12|45.82|46.08|45.78|46.12|45.82|46.07|45.77|16
1723036130000|2024-08-07 13:08:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|11
1723036140000|2024-08-07 13:09:00|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|10
1723036150000|2024-08-07 13:09:10|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|8
1723036160000|2024-08-07 13:09:20|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|7
1723036170000|2024-08-07 13:09:30|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|5
1723036180000|2024-08-07 13:09:40|46|45.7|46.02|45.72|46.02|45.72|46|45.7|7
1723036190000|2024-08-07 13:09:50|46.03|45.73|46.08|45.78|46.08|45.78|46.03|45.73|3
1723036200000|2024-08-07 13:10:00|46.09|45.79|46.03|45.73|46.09|45.79|46.03|45.73|10
1723036220000|2024-08-07 13:10:20|46.06|45.76|46.09|45.79|46.1|45.8|46.06|45.76|14
1723036230000|2024-08-07 13:10:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|17
1723036240000|2024-08-07 13:10:40|46.07|45.77|46.07|45.77|46.07|45.77|46.05|45.75|13
1723036250000|2024-08-07 13:10:50|46.06|45.76|46.05|45.75|46.07|45.77|46.04|45.74|9
1723036260000|2024-08-07 13:11:00|46.07|45.77|46.01|45.71|46.07|45.77|46.01|45.71|13
1723036270000|2024-08-07 13:11:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|8
1723036280000|2024-08-07 13:11:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1723036290000|2024-08-07 13:11:30|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|4
1723036300000|2024-08-07 13:11:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|6
1723036310000|2024-08-07 13:11:50|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|8
1723036320000|2024-08-07 13:12:00|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1723036330000|2024-08-07 13:12:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1723036340000|2024-08-07 13:12:20|45.99|45.69|46|45.7|46|45.7|45.99|45.69|4
1723036350000|2024-08-07 13:12:30|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|8
1723036360000|2024-08-07 13:12:40|45.97|45.67|45.93|45.63|45.98|45.68|45.92|45.62|12
1723036370000|2024-08-07 13:12:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|4
1723036380000|2024-08-07 13:13:00|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|6
1723036390000|2024-08-07 13:13:10|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|8
1723036400000|2024-08-07 13:13:20|45.93|45.63|45.93|45.63|45.94|45.64|45.92|45.62|7
1723036410000|2024-08-07 13:13:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1723036420000|2024-08-07 13:13:40|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|9
1723036430000|2024-08-07 13:13:50|45.93|45.63|45.92|45.62|45.93|45.63|45.91|45.61|11
1723036440000|2024-08-07 13:14:00|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|10
1723036450000|2024-08-07 13:14:10|45.95|45.65|45.93|45.63|45.99|45.69|45.93|45.63|21
1723036460000|2024-08-07 13:14:20|45.94|45.64|45.98|45.68|45.98|45.68|45.93|45.63|14
1723036470000|2024-08-07 13:14:30|45.96|45.66|45.94|45.64|45.99|45.69|45.94|45.64|11
1723036480000|2024-08-07 13:14:40|45.93|45.63|45.93|45.63|45.93|45.63|45.91|45.61|4
1723036490000|2024-08-07 13:14:50|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1723036500000|2024-08-07 13:15:00|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|10
1723036510000|2024-08-07 13:15:10|45.94|45.64|45.93|45.63|45.94|45.64|45.92|45.62|8
1723036520000|2024-08-07 13:15:20|45.94|45.64|45.97|45.67|45.99|45.69|45.94|45.64|12
1723036530000|2024-08-07 13:15:30|45.98|45.68|45.98|45.68|46|45.7|45.98|45.68|18
1723036540000|2024-08-07 13:15:40|46|45.7|45.96|45.66|46|45.7|45.96|45.66|12
1723036550000|2024-08-07 13:15:50|45.98|45.68|45.98|45.68|45.99|45.69|45.96|45.66|11
1723036560000|2024-08-07 13:16:00|45.97|45.67|45.99|45.69|45.99|45.69|45.96|45.66|15
1723036570000|2024-08-07 13:16:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|15
1723036580000|2024-08-07 13:16:20|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|13
1723036590000|2024-08-07 13:16:30|45.98|45.68|45.93|45.63|45.99|45.69|45.93|45.63|12
1723036600000|2024-08-07 13:16:40|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|4
1723036610000|2024-08-07 13:16:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1723036620000|2024-08-07 13:17:00|45.94|45.64|46|45.7|46|45.7|45.94|45.64|16
1723036630000|2024-08-07 13:17:10|45.99|45.69|45.97|45.67|45.99|45.69|45.96|45.66|14
1723036640000|2024-08-07 13:17:20|45.96|45.66|45.92|45.62|45.97|45.67|45.92|45.62|15
1723036650000|2024-08-07 13:17:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|4
1723036660000|2024-08-07 13:17:40|45.93|45.63|45.92|45.62|45.94|45.64|45.92|45.62|4
1723036670000|2024-08-07 13:17:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|8
1723036680000|2024-08-07 13:18:00|45.91|45.61|45.87|45.57|45.92|45.62|45.87|45.57|9
1723036690000|2024-08-07 13:18:10|45.88|45.58|45.89|45.59|45.9|45.6|45.87|45.57|12
1723036700000|2024-08-07 13:18:20|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|11
1723036710000|2024-08-07 13:18:30|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|7
1723036720000|2024-08-07 13:18:40|45.88|45.58|45.84|45.54|45.88|45.58|45.84|45.54|19
1723036730000|2024-08-07 13:18:50|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1723036740000|2024-08-07 13:19:00|45.87|45.57|45.87|45.57|45.87|45.57|45.85|45.55|3
1723036750000|2024-08-07 13:19:10|45.88|45.58|45.87|45.57|45.88|45.58|45.86|45.56|12
1723036760000|2024-08-07 13:19:20|45.86|45.56|45.86|45.56|45.87|45.57|45.83|45.53|9
1723036770000|2024-08-07 13:19:30|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|4
1723036780000|2024-08-07 13:19:40|45.82|45.52|45.81|45.51|45.83|45.53|45.81|45.51|11
1723036790000|2024-08-07 13:19:50|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|7
1723036800000|2024-08-07 13:20:00|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|5
1723036810000|2024-08-07 13:20:10|45.82|45.52|45.83|45.53|45.83|45.53|45.81|45.51|12
1723036820000|2024-08-07 13:20:20|45.84|45.54|45.89|45.59|45.9|45.6|45.83|45.53|12
1723036830000|2024-08-07 13:20:30|45.88|45.58|45.86|45.56|45.9|45.6|45.86|45.56|20
1723036840000|2024-08-07 13:20:40|45.88|45.58|45.88|45.58|45.89|45.59|45.86|45.56|16
1723036850000|2024-08-07 13:20:50|45.87|45.57|45.84|45.54|45.87|45.57|45.83|45.53|8
1723036860000|2024-08-07 13:21:00|45.83|45.53|45.88|45.58|45.89|45.59|45.83|45.53|15
1723036870000|2024-08-07 13:21:10|45.87|45.57|45.87|45.57|45.9|45.6|45.87|45.57|14
1723036880000|2024-08-07 13:21:20|45.86|45.56|45.82|45.52|45.88|45.58|45.82|45.52|14
1723036890000|2024-08-07 13:21:30|45.83|45.53|45.9|45.6|45.9|45.6|45.82|45.52|16
1723036900000|2024-08-07 13:21:40|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|10
1723036910000|2024-08-07 13:21:50|45.89|45.59|45.88|45.58|45.9|45.6|45.84|45.54|9
1723036920000|2024-08-07 13:22:00|45.86|45.56|45.9|45.6|45.91|45.61|45.86|45.56|15
1723036930000|2024-08-07 13:22:10|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|8
1723036940000|2024-08-07 13:22:20|45.87|45.57|45.82|45.52|45.87|45.57|45.82|45.52|5
1723036950000|2024-08-07 13:22:30|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1723036960000|2024-08-07 13:22:40|45.83|45.53|45.84|45.54|45.84|45.54|45.82|45.52|6
1723036970000|2024-08-07 13:22:50|45.85|45.55|45.84|45.54|45.87|45.57|45.84|45.54|4
1723036980000|2024-08-07 13:23:00|45.85|45.55|45.84|45.54|45.89|45.59|45.84|45.54|14
1723036990000|2024-08-07 13:23:10|45.88|45.58|45.89|45.59|45.89|45.59|45.86|45.56|13
1723037000000|2024-08-07 13:23:20|45.88|45.58|45.88|45.58|45.89|45.59|45.86|45.56|13
1723037010000|2024-08-07 13:23:30|45.89|45.59|45.88|45.58|45.89|45.59|45.86|45.56|13
1723037020000|2024-08-07 13:23:40|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|10
1723037030000|2024-08-07 13:23:50|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|9
1723037040000|2024-08-07 13:24:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|10
1723037050000|2024-08-07 13:24:10|45.88|45.58|45.88|45.58|45.89|45.59|45.86|45.56|20
1723037060000|2024-08-07 13:24:20|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|13
1723037070000|2024-08-07 13:24:30|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|15
1723037080000|2024-08-07 13:24:40|45.89|45.59|45.89|45.59|45.89|45.59|45.87|45.57|6
1723037090000|2024-08-07 13:24:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1723037100000|2024-08-07 13:25:00|45.91|45.61|45.92|45.62|45.93|45.63|45.9|45.6|10
1723037110000|2024-08-07 13:25:10|45.91|45.61|45.98|45.68|45.99|45.69|45.91|45.61|9
1723037120000|2024-08-07 13:25:20|45.97|45.67|45.99|45.69|46|45.7|45.97|45.67|13
1723037130000|2024-08-07 13:25:30|46|45.7|46|45.7|46|45.7|45.99|45.69|13
1723037140000|2024-08-07 13:25:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1723037150000|2024-08-07 13:25:50|46.04|45.74|46.04|45.74|46.07|45.77|46.03|45.73|20
1723037160000|2024-08-07 13:26:00|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|7
1723037170000|2024-08-07 13:26:10|46.04|45.74|46.02|45.72|46.05|45.75|46.01|45.71|9
1723037180000|2024-08-07 13:26:20|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|6
1723037190000|2024-08-07 13:26:30|46.03|45.73|46.03|45.73|46.04|45.74|46.02|45.72|9
1723037200000|2024-08-07 13:26:40|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|3
1723037210000|2024-08-07 13:26:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1723037220000|2024-08-07 13:27:00|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|5
1723037240000|2024-08-07 13:27:20|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|11
1723037250000|2024-08-07 13:27:30|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|9
1723037260000|2024-08-07 13:27:40|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1723037270000|2024-08-07 13:27:50|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|8
1723037280000|2024-08-07 13:28:00|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|9
1723037290000|2024-08-07 13:28:10|46.01|45.71|45.99|45.69|46.01|45.71|45.98|45.68|10
1723037300000|2024-08-07 13:28:20|45.98|45.68|45.94|45.64|45.98|45.68|45.93|45.63|6
1723037310000|2024-08-07 13:28:30|45.95|45.65|45.94|45.64|45.99|45.69|45.93|45.63|8
1723037320000|2024-08-07 13:28:40|45.93|45.63|45.96|45.66|45.98|45.68|45.93|45.63|9
1723037330000|2024-08-07 13:28:50|45.97|45.67|46|45.7|46|45.7|45.97|45.67|8
1723037340000|2024-08-07 13:29:00|45.99|45.69|45.98|45.68|46|45.7|45.98|45.68|8
1723037350000|2024-08-07 13:29:10|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|9
1723037360000|2024-08-07 13:29:20|46.01|45.71|46.02|45.72|46.03|45.73|45.99|45.69|14
1723037370000|2024-08-07 13:29:30|46.03|45.73|46.03|45.73|46.03|45.73|46|45.7|7
1723037380000|2024-08-07 13:29:40|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|5
1723037390000|2024-08-07 13:29:50|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|13
1723037400000|2024-08-07 13:30:00|46.02|45.72|46.02|45.72|46.03|45.73|46|45.7|11
1723037410000|2024-08-07 13:30:10|46.01|45.71|46.02|45.72|46.03|45.73|46|45.7|16
1723037420000|2024-08-07 13:30:20|46.01|45.71|46.01|45.71|46.02|45.72|45.98|45.68|19
1723037430000|2024-08-07 13:30:30|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|21
1723037440000|2024-08-07 13:30:40|46|45.7|45.99|45.69|46|45.7|45.98|45.68|18
1723037450000|2024-08-07 13:30:50|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|15
1723037460000|2024-08-07 13:31:00|46.05|45.75|46.04|45.74|46.06|45.76|46.03|45.73|8
1723037470000|2024-08-07 13:31:10|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1723037480000|2024-08-07 13:31:20|46.02|45.72|46.05|45.75|46.05|45.75|46|45.7|14
1723037490000|2024-08-07 13:31:30|46.09|45.79|46.12|45.82|46.12|45.82|46.08|45.78|11
1723037500000|2024-08-07 13:31:40|46.13|45.83|46.15|45.85|46.17|45.87|46.12|45.82|8
1723037510000|2024-08-07 13:31:50|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|4
1723037520000|2024-08-07 13:32:00|46.18|45.88|46.24|45.94|46.24|45.94|46.18|45.88|15
1723037530000|2024-08-07 13:32:10|46.25|45.95|46.25|45.95|46.26|45.96|46.23|45.93|11
1723037540000|2024-08-07 13:32:20|46.26|45.96|46.26|45.96|46.3|46|46.25|45.95|11
1723037550000|2024-08-07 13:32:30|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1723037560000|2024-08-07 13:32:40|46.23|45.93|46.23|45.93|46.24|45.94|46.21|45.91|13
1723037570000|2024-08-07 13:32:50|46.22|45.92|46.21|45.91|46.23|45.93|46.19|45.89|17
1723037580000|2024-08-07 13:33:00|46.2|45.9|46.16|45.86|46.22|45.92|46.15|45.85|20
1723037590000|2024-08-07 13:33:10|46.15|45.85|46.2|45.9|46.2|45.9|46.13|45.83|13
1723037600000|2024-08-07 13:33:20|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|11
1723037610000|2024-08-07 13:33:30|46.25|45.95|46.17|45.87|46.25|45.95|46.17|45.87|12
1723037620000|2024-08-07 13:33:40|46.16|45.86|46.21|45.91|46.22|45.92|46.14|45.84|19
1723037630000|2024-08-07 13:33:50|46.2|45.9|46.2|45.9|46.22|45.92|46.19|45.89|16
1723037640000|2024-08-07 13:34:00|46.21|45.91|46.13|45.83|46.21|45.91|46.13|45.83|17
1723037650000|2024-08-07 13:34:10|46.12|45.82|46.1|45.8|46.13|45.83|46.1|45.8|10
1723037660000|2024-08-07 13:34:20|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|14
1723037670000|2024-08-07 13:34:30|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|7
1723037680000|2024-08-07 13:34:40|46.09|45.79|46.1|45.8|46.1|45.8|46.05|45.75|15
1723037690000|2024-08-07 13:34:50|46.11|45.81|46.13|45.83|46.14|45.84|46.09|45.79|11
1723037700000|2024-08-07 13:35:00|46.14|45.84|46.21|45.91|46.21|45.91|46.14|45.84|20
1723037710000|2024-08-07 13:35:10|46.2|45.9|46.2|45.9|46.21|45.91|46.15|45.85|22
1723037720000|2024-08-07 13:35:20|46.21|45.91|46.22|45.92|46.24|45.94|46.21|45.91|12
1723037730000|2024-08-07 13:35:30|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|12
1723037740000|2024-08-07 13:35:40|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|11
1723037750000|2024-08-07 13:35:50|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|6
1723037760000|2024-08-07 13:36:00|46.22|45.92|46.25|45.95|46.29|45.99|46.22|45.92|11
1723037770000|2024-08-07 13:36:10|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1723037780000|2024-08-07 13:36:20|46.25|45.95|46.23|45.93|46.29|45.99|46.22|45.92|13
1723037790000|2024-08-07 13:36:30|46.24|45.94|46.24|45.94|46.3|46|46.24|45.94|11
1723037800000|2024-08-07 13:36:40|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|12
1723037810000|2024-08-07 13:36:50|46.17|45.87|46.2|45.9|46.2|45.9|46.15|45.85|16
1723037820000|2024-08-07 13:37:00|46.21|45.91|46.13|45.83|46.21|45.91|46.13|45.83|15
1723037830000|2024-08-07 13:37:10|46.14|45.84|46.18|45.88|46.2|45.9|46.14|45.84|10
1723037840000|2024-08-07 13:37:20|46.17|45.87|46.22|45.92|46.22|45.92|46.17|45.87|13
1723037850000|2024-08-07 13:37:30|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|9
1723037860000|2024-08-07 13:37:40|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|16
1723037870000|2024-08-07 13:37:50|46.22|45.92|46.28|45.98|46.28|45.98|46.21|45.91|10
1723037880000|2024-08-07 13:38:00|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|7
1723037890000|2024-08-07 13:38:10|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|8
1723037900000|2024-08-07 13:38:20|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|14
1723037910000|2024-08-07 13:38:30|46.2|45.9|46.14|45.84|46.21|45.91|46.14|45.84|23
1723037920000|2024-08-07 13:38:40|46.15|45.85|46.13|45.83|46.16|45.86|46.13|45.83|5
1723037930000|2024-08-07 13:38:50|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|7
1723037940000|2024-08-07 13:39:00|46.15|45.85|46.19|45.89|46.2|45.9|46.15|45.85|9
1723037950000|2024-08-07 13:39:10|46.2|45.9|46.19|45.89|46.21|45.91|46.17|45.87|12
1723037960000|2024-08-07 13:39:20|46.17|45.87|46.2|45.9|46.21|45.91|46.17|45.87|26
1723037970000|2024-08-07 13:39:30|46.19|45.89|46.22|45.92|46.22|45.92|46.18|45.88|19
1723037980000|2024-08-07 13:39:40|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|16
1723037990000|2024-08-07 13:39:50|46.19|45.89|46.11|45.81|46.19|45.89|46.11|45.81|11
1723038000000|2024-08-07 13:40:00|46.1|45.8|46.06|45.76|46.1|45.8|46.05|45.75|12
1723038010000|2024-08-07 13:40:10|46.04|45.74|45.96|45.66|46.06|45.76|45.96|45.66|15
1723038020000|2024-08-07 13:40:20|45.95|45.65|46.01|45.71|46.02|45.72|45.95|45.65|20
1723038030000|2024-08-07 13:40:30|46.02|45.72|46.03|45.73|46.05|45.75|46.01|45.71|10
1723038040000|2024-08-07 13:40:40|46.02|45.72|45.99|45.69|46.03|45.73|45.97|45.67|13
1723038050000|2024-08-07 13:40:50|46|45.7|45.98|45.68|46|45.7|45.98|45.68|17
1723038060000|2024-08-07 13:41:00|45.99|45.69|45.95|45.65|46|45.7|45.94|45.64|22
1723038070000|2024-08-07 13:41:10|45.94|45.64|45.98|45.68|46|45.7|45.94|45.64|12
1723038080000|2024-08-07 13:41:20|45.95|45.65|45.91|45.61|45.95|45.65|45.88|45.58|18
1723038090000|2024-08-07 13:41:30|45.92|45.62|45.93|45.63|45.93|45.63|45.91|45.61|10
1723038100000|2024-08-07 13:41:40|45.94|45.64|45.99|45.69|46|45.7|45.94|45.64|18
1723038110000|2024-08-07 13:41:50|46|45.7|45.99|45.69|46|45.7|45.96|45.66|15
1723038120000|2024-08-07 13:42:00|46|45.7|45.93|45.63|46|45.7|45.92|45.62|14
1723038130000|2024-08-07 13:42:10|45.94|45.64|45.98|45.68|46|45.7|45.94|45.64|19
1723038140000|2024-08-07 13:42:20|45.97|45.67|45.98|45.68|45.99|45.69|45.93|45.63|18
1723038150000|2024-08-07 13:42:30|45.99|45.69|45.9|45.6|45.99|45.69|45.89|45.59|11
1723038160000|2024-08-07 13:42:40|45.91|45.61|45.92|45.62|45.94|45.64|45.9|45.6|12
1723038170000|2024-08-07 13:42:50|45.91|45.61|45.9|45.6|45.92|45.62|45.89|45.59|14
1723038180000|2024-08-07 13:43:00|45.91|45.61|45.91|45.61|45.92|45.62|45.89|45.59|13
1723038190000|2024-08-07 13:43:10|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|14
1723038200000|2024-08-07 13:43:20|45.92|45.62|46|45.7|46|45.7|45.92|45.62|15
1723038210000|2024-08-07 13:43:30|45.99|45.69|45.99|45.69|46.01|45.71|45.98|45.68|11
1723038220000|2024-08-07 13:43:40|46|45.7|46|45.7|46.01|45.71|45.99|45.69|13
1723038230000|2024-08-07 13:43:50|45.99|45.69|46.02|45.72|46.02|45.72|45.99|45.69|16
1723038240000|2024-08-07 13:44:00|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|11
1723038250000|2024-08-07 13:44:10|46|45.7|45.99|45.69|46.02|45.72|45.98|45.68|14
1723038260000|2024-08-07 13:44:20|46|45.7|46.02|45.72|46.03|45.73|45.98|45.68|17
1723038270000|2024-08-07 13:44:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1723038280000|2024-08-07 13:44:40|45.99|45.69|46.02|45.72|46.02|45.72|45.99|45.69|12
1723038290000|2024-08-07 13:44:50|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|5
1723038300000|2024-08-07 13:45:00|46.02|45.72|46.02|45.72|46.05|45.75|46.01|45.71|12
1723038310000|2024-08-07 13:45:10|46.01|45.71|46.02|45.72|46.03|45.73|45.99|45.69|15
1723038320000|2024-08-07 13:45:20|46.03|45.73|46.07|45.77|46.1|45.8|46.02|45.72|16
1723038330000|2024-08-07 13:45:30|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|16
1723038340000|2024-08-07 13:45:40|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|4
1723038350000|2024-08-07 13:45:50|46.14|45.84|46.15|45.85|46.16|45.86|46.12|45.82|8
1723038360000|2024-08-07 13:46:00|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|8
1723038370000|2024-08-07 13:46:10|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|20
1723038380000|2024-08-07 13:46:20|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|9
1723038390000|2024-08-07 13:46:30|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|11
1723038400000|2024-08-07 13:46:40|46.1|45.8|46.05|45.75|46.11|45.81|46.05|45.75|6
1723038410000|2024-08-07 13:46:50|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|6
1723038420000|2024-08-07 13:47:00|46.02|45.72|46.03|45.73|46.05|45.75|46.02|45.72|12
1723038430000|2024-08-07 13:47:10|46.02|45.72|46.01|45.71|46.04|45.74|46.01|45.71|9
1723038440000|2024-08-07 13:47:20|46|45.7|45.96|45.66|46.01|45.71|45.96|45.66|21
1723038450000|2024-08-07 13:47:30|45.97|45.67|45.94|45.64|45.97|45.67|45.94|45.64|11
1723038460000|2024-08-07 13:47:40|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|10
1723038470000|2024-08-07 13:47:50|45.93|45.63|45.91|45.61|45.93|45.63|45.89|45.59|18
1723038480000|2024-08-07 13:48:00|45.92|45.62|45.85|45.55|45.92|45.62|45.85|45.55|22
1723038490000|2024-08-07 13:48:10|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|7
1723038500000|2024-08-07 13:48:20|45.85|45.55|45.86|45.56|45.87|45.57|45.84|45.54|6
1723038510000|2024-08-07 13:48:30|45.85|45.55|45.92|45.62|45.92|45.62|45.85|45.55|9
1723038520000|2024-08-07 13:48:40|45.93|45.63|45.83|45.53|45.93|45.63|45.83|45.53|21
1723038530000|2024-08-07 13:48:50|45.84|45.54|45.83|45.53|45.84|45.54|45.82|45.52|6
1723038540000|2024-08-07 13:49:00|45.84|45.54|45.9|45.6|45.91|45.61|45.84|45.54|18
1723038550000|2024-08-07 13:49:10|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|13
1723038560000|2024-08-07 13:49:20|45.9|45.6|45.84|45.54|45.91|45.61|45.84|45.54|19
1723038570000|2024-08-07 13:49:30|45.85|45.55|45.91|45.61|45.91|45.61|45.85|45.55|14
1723038580000|2024-08-07 13:49:40|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|11
1723038590000|2024-08-07 13:49:50|45.89|45.59|45.9|45.6|45.91|45.61|45.89|45.59|9
1723038600000|2024-08-07 13:50:00|45.91|45.61|45.95|45.65|45.98|45.68|45.89|45.59|19
1723038610000|2024-08-07 13:50:10|45.99|45.69|45.99|45.69|46|45.7|45.94|45.64|21
1723038620000|2024-08-07 13:50:20|45.98|45.68|46.01|45.71|46.02|45.72|45.98|45.68|10
1723038630000|2024-08-07 13:50:30|45.99|45.69|45.99|45.69|46.01|45.71|45.98|45.68|13
1723038640000|2024-08-07 13:50:40|45.98|45.68|45.93|45.63|45.99|45.69|45.93|45.63|10
1723038650000|2024-08-07 13:50:50|45.92|45.62|45.92|45.62|45.93|45.63|45.91|45.61|11
1723038660000|2024-08-07 13:51:00|45.91|45.61|45.92|45.62|45.99|45.69|45.91|45.61|14
1723038670000|2024-08-07 13:51:10|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|11
1723038680000|2024-08-07 13:51:20|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|9
1723038690000|2024-08-07 13:51:30|45.89|45.59|45.88|45.58|45.91|45.61|45.88|45.58|12
1723038700000|2024-08-07 13:51:40|45.87|45.57|45.83|45.53|45.88|45.58|45.83|45.53|15
1723038710000|2024-08-07 13:51:50|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|9
1723038720000|2024-08-07 13:52:00|45.85|45.55|45.88|45.58|45.89|45.59|45.83|45.53|15
1723038730000|2024-08-07 13:52:10|45.89|45.59|45.88|45.58|45.89|45.59|45.83|45.53|20
1723038740000|2024-08-07 13:52:20|45.87|45.57|45.9|45.6|45.9|45.6|45.84|45.54|23
1723038750000|2024-08-07 13:52:30|45.89|45.59|45.88|45.58|45.91|45.61|45.88|45.58|14
1723038760000|2024-08-07 13:52:40|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|14
1723038770000|2024-08-07 13:52:50|45.91|45.61|45.89|45.59|45.91|45.61|45.87|45.57|14
1723038780000|2024-08-07 13:53:00|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|19
1723038790000|2024-08-07 13:53:10|45.85|45.55|45.82|45.52|45.86|45.56|45.82|45.52|6
1723038800000|2024-08-07 13:53:20|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1723038810000|2024-08-07 13:53:30|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|5
1723038820000|2024-08-07 13:53:40|45.84|45.54|45.83|45.53|45.85|45.55|45.83|45.53|6
1723038830000|2024-08-07 13:53:50|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|7
1723038840000|2024-08-07 13:54:00|45.81|45.51|45.82|45.52|45.84|45.54|45.81|45.51|17
1723038850000|2024-08-07 13:54:10|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|14
1723038860000|2024-08-07 13:54:20|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|15
1723038870000|2024-08-07 13:54:30|45.84|45.54|45.85|45.55|45.86|45.56|45.83|45.53|8
1723038890000|2024-08-07 13:54:50|45.86|45.56|45.85|45.55|45.88|45.58|45.85|45.55|9
1723038900000|2024-08-07 13:55:00|45.86|45.56|45.84|45.54|45.9|45.6|45.84|45.54|15
1723038910000|2024-08-07 13:55:10|45.85|45.55|45.81|45.51|45.85|45.55|45.81|45.51|7
1723038920000|2024-08-07 13:55:20|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|6
1723038930000|2024-08-07 13:55:30|45.8|45.5|45.84|45.54|45.84|45.54|45.8|45.5|7
1723038940000|2024-08-07 13:55:40|45.83|45.53|45.81|45.51|45.84|45.54|45.81|45.51|9
1723038950000|2024-08-07 13:55:50|45.82|45.52|45.82|45.52|45.82|45.52|45.8|45.5|9
1723038960000|2024-08-07 13:56:00|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1723038970000|2024-08-07 13:56:10|45.86|45.56|45.88|45.58|45.91|45.61|45.86|45.56|25
1723038980000|2024-08-07 13:56:20|45.89|45.59|45.9|45.6|45.9|45.6|45.87|45.57|17
1723038990000|2024-08-07 13:56:30|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|13
1723039000000|2024-08-07 13:56:40|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|5
1723039010000|2024-08-07 13:56:50|45.89|45.59|45.9|45.6|45.91|45.61|45.88|45.58|13
1723039020000|2024-08-07 13:57:00|45.89|45.59|45.94|45.64|45.94|45.64|45.89|45.59|12
1723039030000|2024-08-07 13:57:10|45.93|45.63|45.92|45.62|45.94|45.64|45.92|45.62|14
1723039040000|2024-08-07 13:57:20|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|6
1723039050000|2024-08-07 13:57:30|45.89|45.59|45.88|45.58|45.9|45.6|45.87|45.57|20
1723039060000|2024-08-07 13:57:40|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|10
1723039070000|2024-08-07 13:57:50|45.87|45.57|45.85|45.55|45.87|45.57|45.84|45.54|17
1723039080000|2024-08-07 13:58:00|45.87|45.57|45.84|45.54|45.88|45.58|45.84|45.54|21
1723039090000|2024-08-07 13:58:10|45.85|45.55|45.89|45.59|45.89|45.59|45.85|45.55|9
1723039100000|2024-08-07 13:58:20|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|9
1723039110000|2024-08-07 13:58:30|45.87|45.57|45.83|45.53|45.87|45.57|45.83|45.53|11
1723039120000|2024-08-07 13:58:40|45.82|45.52|45.83|45.53|45.83|45.53|45.81|45.51|6
1723039130000|2024-08-07 13:58:50|45.85|45.55|45.87|45.57|45.88|45.58|45.85|45.55|8
1723039140000|2024-08-07 13:59:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|5
1723039150000|2024-08-07 13:59:10|45.85|45.55|45.88|45.58|45.89|45.59|45.85|45.55|12
1723039160000|2024-08-07 13:59:20|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|16
1723039170000|2024-08-07 13:59:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|8
1723039180000|2024-08-07 13:59:40|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|16
1723039190000|2024-08-07 13:59:50|45.89|45.59|45.9|45.6|45.91|45.61|45.88|45.58|14
1723039200000|2024-08-07 14:00:00|45.91|45.61|45.91|45.61|45.93|45.63|45.9|45.6|14
1723039210000|2024-08-07 14:00:10|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|9
1723039220000|2024-08-07 14:00:20|45.89|45.59|45.92|45.62|45.93|45.63|45.89|45.59|10
1723039230000|2024-08-07 14:00:30|45.93|45.63|45.98|45.68|45.98|45.68|45.91|45.61|14
1723039240000|2024-08-07 14:00:40|45.97|45.67|45.92|45.62|45.98|45.68|45.92|45.62|17
1723039250000|2024-08-07 14:00:50|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1723039260000|2024-08-07 14:01:00|45.93|45.63|45.98|45.68|45.98|45.68|45.92|45.62|23
1723039270000|2024-08-07 14:01:10|45.97|45.67|46.02|45.72|46.02|45.72|45.97|45.67|11
1723039280000|2024-08-07 14:01:20|46.01|45.71|46|45.7|46.03|45.73|46|45.7|13
1723039290000|2024-08-07 14:01:30|45.99|45.69|45.98|45.68|46.01|45.71|45.96|45.66|13
1723039300000|2024-08-07 14:01:40|45.97|45.67|45.92|45.62|45.98|45.68|45.91|45.61|17
1723039310000|2024-08-07 14:01:50|45.93|45.63|45.93|45.63|45.94|45.64|45.92|45.62|7
1723039320000|2024-08-07 14:02:00|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|10
1723039330000|2024-08-07 14:02:10|45.88|45.58|45.91|45.61|45.91|45.61|45.87|45.57|15
1723039340000|2024-08-07 14:02:20|45.92|45.62|45.98|45.68|45.99|45.69|45.92|45.62|17
1723039350000|2024-08-07 14:02:30|45.99|45.69|45.92|45.62|45.99|45.69|45.92|45.62|16
1723039360000|2024-08-07 14:02:40|45.93|45.63|45.87|45.57|45.93|45.63|45.87|45.57|17
1723039370000|2024-08-07 14:02:50|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|9
1723039380000|2024-08-07 14:03:00|45.87|45.57|45.81|45.51|45.88|45.58|45.81|45.51|10
1723039390000|2024-08-07 14:03:10|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|6
1723039400000|2024-08-07 14:03:20|45.8|45.5|45.78|45.48|45.81|45.51|45.78|45.48|8
1723039410000|2024-08-07 14:03:30|45.77|45.47|45.77|45.47|45.79|45.49|45.76|45.46|10
1723039420000|2024-08-07 14:03:40|45.76|45.46|45.8|45.5|45.8|45.5|45.76|45.46|11
1723039430000|2024-08-07 14:03:50|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1723039440000|2024-08-07 14:04:00|45.8|45.5|45.79|45.49|45.81|45.51|45.78|45.48|14
1723039450000|2024-08-07 14:04:10|45.8|45.5|45.78|45.48|45.8|45.5|45.77|45.47|11
1723039460000|2024-08-07 14:04:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|15
1723039470000|2024-08-07 14:04:30|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|8
1723039480000|2024-08-07 14:04:40|45.78|45.48|45.77|45.47|45.79|45.49|45.75|45.45|11
1723039490000|2024-08-07 14:04:50|45.78|45.48|45.78|45.48|45.79|45.49|45.76|45.46|13
1723039500000|2024-08-07 14:05:00|45.77|45.47|45.76|45.46|45.78|45.48|45.75|45.45|16
1723039510000|2024-08-07 14:05:10|45.75|45.45|45.7|45.4|45.77|45.47|45.7|45.4|11
1723039520000|2024-08-07 14:05:20|45.71|45.41|45.7|45.4|45.72|45.42|45.69|45.39|8
1723039530000|2024-08-07 14:05:30|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|8
1723039540000|2024-08-07 14:05:40|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|12
1723039550000|2024-08-07 14:05:50|45.71|45.41|45.76|45.46|45.78|45.48|45.71|45.41|17
1723039560000|2024-08-07 14:06:00|45.77|45.47|45.7|45.4|45.77|45.47|45.69|45.39|15
1723039570000|2024-08-07 14:06:10|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|9
1723039580000|2024-08-07 14:06:20|45.7|45.4|45.77|45.47|45.77|45.47|45.7|45.4|11
1723039590000|2024-08-07 14:06:30|45.76|45.46|45.77|45.47|45.79|45.49|45.76|45.46|12
1723039600000|2024-08-07 14:06:40|45.78|45.48|45.73|45.43|45.78|45.48|45.73|45.43|19
1723039610000|2024-08-07 14:06:50|45.74|45.44|45.76|45.46|45.77|45.47|45.74|45.44|17
1723039620000|2024-08-07 14:07:00|45.78|45.48|45.78|45.48|45.78|45.48|45.75|45.45|18
1723039630000|2024-08-07 14:07:10|45.77|45.47|45.72|45.42|45.77|45.47|45.72|45.42|12
1723039640000|2024-08-07 14:07:20|45.73|45.43|45.79|45.49|45.79|45.49|45.72|45.42|14
1723039650000|2024-08-07 14:07:30|45.78|45.48|45.78|45.48|45.79|45.49|45.77|45.47|13
1723039660000|2024-08-07 14:07:40|45.77|45.47|45.75|45.45|45.78|45.48|45.75|45.45|7
1723039670000|2024-08-07 14:07:50|45.74|45.44|45.72|45.42|45.76|45.46|45.72|45.42|12
1723039680000|2024-08-07 14:08:00|45.73|45.43|45.77|45.47|45.77|45.47|45.72|45.42|8
1723039690000|2024-08-07 14:08:10|45.76|45.46|45.75|45.45|45.78|45.48|45.75|45.45|14
1723039700000|2024-08-07 14:08:20|45.77|45.47|45.75|45.45|45.78|45.48|45.75|45.45|12
1723039710000|2024-08-07 14:08:30|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|6
1723039720000|2024-08-07 14:08:40|45.76|45.46|45.75|45.45|45.78|45.48|45.75|45.45|11
1723039730000|2024-08-07 14:08:50|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|22
1723039740000|2024-08-07 14:09:00|45.78|45.48|45.77|45.47|45.79|45.49|45.76|45.46|15
1723039750000|2024-08-07 14:09:10|45.76|45.46|45.72|45.42|45.77|45.47|45.72|45.42|9
1723039760000|2024-08-07 14:09:20|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|12
1723039770000|2024-08-07 14:09:30|45.75|45.45|45.71|45.41|45.76|45.46|45.7|45.4|14
1723039780000|2024-08-07 14:09:40|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|19
1723039790000|2024-08-07 14:09:50|45.71|45.41|45.68|45.38|45.71|45.41|45.67|45.37|8
1723039800000|2024-08-07 14:10:00|45.66|45.36|45.66|45.36|45.69|45.39|45.65|45.35|17
1723039810000|2024-08-07 14:10:10|45.67|45.37|45.69|45.39|45.71|45.41|45.65|45.35|25
1723039820000|2024-08-07 14:10:20|45.7|45.4|45.7|45.4|45.7|45.4|45.67|45.37|11
1723039830000|2024-08-07 14:10:30|45.71|45.41|45.77|45.47|45.77|45.47|45.71|45.41|9
1723039840000|2024-08-07 14:10:40|45.78|45.48|45.79|45.49|45.8|45.5|45.75|45.45|22
1723039850000|2024-08-07 14:10:50|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|13
1723039860000|2024-08-07 14:11:00|45.76|45.46|45.79|45.49|45.8|45.5|45.75|45.45|17
1723039870000|2024-08-07 14:11:10|45.78|45.48|45.81|45.51|45.81|45.51|45.78|45.48|8
1723039880000|2024-08-07 14:11:20|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|11
1723039890000|2024-08-07 14:11:30|45.79|45.49|45.79|45.49|45.81|45.51|45.78|45.48|17
1723039900000|2024-08-07 14:11:40|45.78|45.48|45.73|45.43|45.8|45.5|45.73|45.43|15
1723039910000|2024-08-07 14:11:50|45.71|45.41|45.68|45.38|45.71|45.41|45.67|45.37|15
1723039920000|2024-08-07 14:12:00|45.67|45.37|45.71|45.41|45.72|45.42|45.67|45.37|18
1723039930000|2024-08-07 14:12:10|45.72|45.42|45.73|45.43|45.77|45.47|45.72|45.42|12
1723039940000|2024-08-07 14:12:20|45.76|45.46|45.72|45.42|45.77|45.47|45.72|45.42|19
1723039950000|2024-08-07 14:12:30|45.73|45.43|45.77|45.47|45.77|45.47|45.72|45.42|13
1723039960000|2024-08-07 14:12:40|45.76|45.46|45.72|45.42|45.77|45.47|45.72|45.42|13
1723039970000|2024-08-07 14:12:50|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1723039980000|2024-08-07 14:13:00|45.72|45.42|45.72|45.42|45.76|45.46|45.71|45.41|13
1723039990000|2024-08-07 14:13:10|45.71|45.41|45.72|45.42|45.73|45.43|45.7|45.4|8
1723040000000|2024-08-07 14:13:20|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|5
1723040010000|2024-08-07 14:13:30|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|8
1723040020000|2024-08-07 14:13:40|45.72|45.42|45.77|45.47|45.77|45.47|45.71|45.41|8
1723040030000|2024-08-07 14:13:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|10
1723040040000|2024-08-07 14:14:00|45.76|45.46|45.76|45.46|45.77|45.47|45.75|45.45|21
1723040050000|2024-08-07 14:14:10|45.77|45.47|45.7|45.4|45.77|45.47|45.7|45.4|9
1723040060000|2024-08-07 14:14:20|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|5
1723040070000|2024-08-07 14:14:30|45.72|45.42|45.71|45.41|45.73|45.43|45.71|45.41|10
1723040080000|2024-08-07 14:14:40|45.72|45.42|45.69|45.39|45.72|45.42|45.68|45.38|15
1723040090000|2024-08-07 14:14:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|12
1723040100000|2024-08-07 14:15:00|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|5
1723040110000|2024-08-07 14:15:10|45.71|45.41|45.77|45.47|45.77|45.47|45.7|45.4|8
1723040120000|2024-08-07 14:15:20|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|9
1723040130000|2024-08-07 14:15:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1723040140000|2024-08-07 14:15:40|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1723040150000|2024-08-07 14:15:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|8
1723040160000|2024-08-07 14:16:00|45.76|45.46|45.71|45.41|45.77|45.47|45.71|45.41|9
1723040170000|2024-08-07 14:16:10|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|8
1723040180000|2024-08-07 14:16:20|45.68|45.38|45.63|45.33|45.69|45.39|45.62|45.32|15
1723040190000|2024-08-07 14:16:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|12
1723040200000|2024-08-07 14:16:40|45.62|45.32|45.63|45.33|45.63|45.33|45.61|45.31|16
1723040210000|2024-08-07 14:16:50|45.62|45.32|45.63|45.33|45.63|45.33|45.61|45.31|13
1723040220000|2024-08-07 14:17:00|45.62|45.32|45.58|45.28|45.63|45.33|45.57|45.27|17
1723040230000|2024-08-07 14:17:10|45.57|45.27|45.52|45.22|45.57|45.27|45.52|45.22|11
1723040240000|2024-08-07 14:17:20|45.51|45.21|45.48|45.18|45.51|45.21|45.46|45.16|25
1723040250000|2024-08-07 14:17:30|45.47|45.17|45.49|45.19|45.5|45.2|45.47|45.17|18
1723040260000|2024-08-07 14:17:40|45.48|45.18|45.49|45.19|45.5|45.2|45.47|45.17|20
1723040270000|2024-08-07 14:17:50|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|11
1723040280000|2024-08-07 14:18:00|45.5|45.2|45.5|45.2|45.5|45.2|45.48|45.18|11
1723040290000|2024-08-07 14:18:10|45.51|45.21|45.44|45.14|45.51|45.21|45.44|45.14|14
1723040300000|2024-08-07 14:18:20|45.43|45.13|45.38|45.08|45.43|45.13|45.37|45.07|8
1723040310000|2024-08-07 14:18:30|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|16
1723040320000|2024-08-07 14:18:40|45.37|45.07|45.32|45.02|45.39|45.09|45.32|45.02|16
1723040330000|2024-08-07 14:18:50|45.33|45.03|45.3|45|45.33|45.03|45.29|44.99|7
1723040340000|2024-08-07 14:19:00|45.29|44.99|45.27|44.97|45.29|44.99|45.25|44.95|12
1723040350000|2024-08-07 14:19:10|45.28|44.98|45.28|44.98|45.29|44.99|45.25|44.95|17
1723040360000|2024-08-07 14:19:20|45.29|44.99|45.29|44.99|45.3|45|45.28|44.98|13
1723040370000|2024-08-07 14:19:30|45.3|45|45.28|44.98|45.3|45|45.27|44.97|9
1723040380000|2024-08-07 14:19:40|45.27|44.97|45.23|44.93|45.27|44.97|45.22|44.92|11
1723040390000|2024-08-07 14:19:50|45.22|44.92|45.23|44.93|45.28|44.98|45.22|44.92|14
1723040400000|2024-08-07 14:20:00|45.24|44.94|45.27|44.97|45.29|44.99|45.23|44.93|11
1723040410000|2024-08-07 14:20:10|45.28|44.98|45.28|44.98|45.3|45|45.27|44.97|12
1723040420000|2024-08-07 14:20:20|45.27|44.97|45.21|44.91|45.27|44.97|45.21|44.91|11
1723040430000|2024-08-07 14:20:30|45.22|44.92|45.19|44.89|45.22|44.92|45.19|44.89|16
1723040440000|2024-08-07 14:20:40|45.2|44.9|45.19|44.89|45.2|44.9|45.17|44.87|16
1723040450000|2024-08-07 14:20:50|45.18|44.88|45.16|44.86|45.19|44.89|45.16|44.86|9
1723040460000|2024-08-07 14:21:00|45.17|44.87|45.18|44.88|45.19|44.89|45.16|44.86|10
1723040470000|2024-08-07 14:21:10|45.19|44.89|45.19|44.89|45.19|44.89|45.17|44.87|9
1723040480000|2024-08-07 14:21:20|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|9
1723040490000|2024-08-07 14:21:30|45.22|44.92|45.28|44.98|45.29|44.99|45.21|44.91|11
1723040500000|2024-08-07 14:21:40|45.29|44.99|45.3|45|45.3|45|45.27|44.97|11
1723040510000|2024-08-07 14:21:50|45.31|45.01|45.31|45.01|45.37|45.07|45.31|45.01|12
1723040520000|2024-08-07 14:22:00|45.3|45|45.3|45|45.32|45.02|45.29|44.99|15
1723040530000|2024-08-07 14:22:10|45.31|45.01|45.3|45|45.31|45.01|45.27|44.97|18
1723040540000|2024-08-07 14:22:20|45.29|44.99|45.32|45.02|45.33|45.03|45.29|44.99|15
1723040550000|2024-08-07 14:22:30|45.33|45.03|45.34|45.04|45.34|45.04|45.32|45.02|6
1723040560000|2024-08-07 14:22:40|45.37|45.07|45.38|45.08|45.38|45.08|45.32|45.02|13
1723040570000|2024-08-07 14:22:50|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|15
1723040580000|2024-08-07 14:23:00|45.4|45.1|45.34|45.04|45.4|45.1|45.34|45.04|14
1723040590000|2024-08-07 14:23:10|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|6
1723040600000|2024-08-07 14:23:20|45.33|45.03|45.32|45.02|45.36|45.06|45.32|45.02|10
1723040610000|2024-08-07 14:23:30|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|9
1723040620000|2024-08-07 14:23:40|45.33|45.03|45.33|45.03|45.39|45.09|45.33|45.03|13
1723040630000|2024-08-07 14:23:50|45.35|45.05|45.31|45.01|45.38|45.08|45.31|45.01|12
1723040640000|2024-08-07 14:24:00|45.32|45.02|45.37|45.07|45.39|45.09|45.31|45.01|13
1723040650000|2024-08-07 14:24:10|45.35|45.05|45.31|45.01|45.37|45.07|45.31|45.01|13
1723040660000|2024-08-07 14:24:20|45.3|45|45.29|44.99|45.3|45|45.28|44.98|6
1723040670000|2024-08-07 14:24:30|45.28|44.98|45.29|44.99|45.3|45|45.27|44.97|12
1723040680000|2024-08-07 14:24:40|45.28|44.98|45.3|45|45.3|45|45.27|44.97|10
1723040690000|2024-08-07 14:24:50|45.29|44.99|45.31|45.01|45.32|45.02|45.29|44.99|11
1723040700000|2024-08-07 14:25:00|45.3|45|45.29|44.99|45.31|45.01|45.28|44.98|8
1723040710000|2024-08-07 14:25:10|45.28|44.98|45.22|44.92|45.3|45|45.21|44.91|14
1723040720000|2024-08-07 14:25:20|45.21|44.91|45.21|44.91|45.21|44.91|45.2|44.9|3
1723040730000|2024-08-07 14:25:30|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|11
1723040740000|2024-08-07 14:25:40|45.21|44.91|45.27|44.97|45.27|44.97|45.21|44.91|21
1723040750000|2024-08-07 14:25:50|45.26|44.96|45.23|44.93|45.27|44.97|45.23|44.93|13
1723040760000|2024-08-07 14:26:00|45.24|44.94|45.21|44.91|45.27|44.97|45.21|44.91|13
1723040770000|2024-08-07 14:26:10|45.22|44.92|45.2|44.9|45.22|44.92|45.18|44.88|11
1723040780000|2024-08-07 14:26:20|45.19|44.89|45.12|44.82|45.2|44.9|45.12|44.82|7
1723040790000|2024-08-07 14:26:30|45.11|44.81|45.11|44.81|45.12|44.82|45.11|44.81|9
1723040800000|2024-08-07 14:26:40|45.1|44.8|45.04|44.74|45.1|44.8|45.03|44.73|11
1723040810000|2024-08-07 14:26:50|45.05|44.75|45.01|44.71|45.08|44.78|45.01|44.71|15
1723040820000|2024-08-07 14:27:00|45|44.7|45.02|44.72|45.03|44.73|44.97|44.67|12
1723040830000|2024-08-07 14:27:10|45.03|44.73|45.02|44.72|45.04|44.74|45|44.7|21
1723040840000|2024-08-07 14:27:20|45.01|44.71|45.03|44.73|45.03|44.73|44.98|44.68|13
1723040850000|2024-08-07 14:27:30|45.02|44.72|45.08|44.78|45.08|44.78|45.02|44.72|12
1723040860000|2024-08-07 14:27:40|45.09|44.79|45.03|44.73|45.09|44.79|45.03|44.73|13
1723040870000|2024-08-07 14:27:50|45.02|44.72|45.04|44.74|45.04|44.74|45.02|44.72|9
1723040880000|2024-08-07 14:28:00|45.03|44.73|45.07|44.77|45.09|44.79|45.03|44.73|18
1723040890000|2024-08-07 14:28:10|45.05|44.75|45.02|44.72|45.08|44.78|45.02|44.72|18
1723040900000|2024-08-07 14:28:20|45.01|44.71|45.04|44.74|45.04|44.74|45|44.7|14
1723040910000|2024-08-07 14:28:30|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|10
1723040920000|2024-08-07 14:28:40|45.01|44.71|45.03|44.73|45.04|44.74|45|44.7|11
1723040930000|2024-08-07 14:28:50|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|6
1723040940000|2024-08-07 14:29:00|45.04|44.74|45.09|44.79|45.09|44.79|45.03|44.73|10
1723040950000|2024-08-07 14:29:10|45.08|44.78|45.06|44.76|45.09|44.79|45.06|44.76|24
1723040960000|2024-08-07 14:29:20|45.07|44.77|45.02|44.72|45.08|44.78|45.02|44.72|15
1723040970000|2024-08-07 14:29:30|45.03|44.73|45.02|44.72|45.03|44.73|45.01|44.71|10
1723040980000|2024-08-07 14:29:40|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|6
1723040990000|2024-08-07 14:29:50|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|12
1723041000000|2024-08-07 14:30:00|45.03|44.73|45.07|44.77|45.08|44.78|45.02|44.72|16
1723041010000|2024-08-07 14:30:10|45.08|44.78|45.08|44.78|45.11|44.81|45.06|44.76|17
1723041020000|2024-08-07 14:30:20|45.07|44.77|45.06|44.76|45.1|44.8|45.06|44.76|19
1723041030000|2024-08-07 14:30:30|45.05|44.75|45.08|44.78|45.08|44.78|45.01|44.71|19
1723041040000|2024-08-07 14:30:40|45.07|44.77|45.09|44.79|45.1|44.8|45.07|44.77|9
1723041050000|2024-08-07 14:30:50|45.1|44.8|45.08|44.78|45.11|44.81|45.07|44.77|18
1723041060000|2024-08-07 14:31:00|45.07|44.77|45|44.7|45.08|44.78|45|44.7|18
1723041070000|2024-08-07 14:31:10|44.99|44.69|45.07|44.77|45.07|44.77|44.99|44.69|13
1723041080000|2024-08-07 14:31:20|45.08|44.78|45.06|44.76|45.09|44.79|45.05|44.75|14
1723041090000|2024-08-07 14:31:30|45.05|44.75|44.97|44.67|45.05|44.75|44.97|44.67|10
1723041100000|2024-08-07 14:31:40|44.98|44.68|44.93|44.63|44.99|44.69|44.93|44.63|12
1723041110000|2024-08-07 14:31:50|44.91|44.61|44.9|44.6|44.93|44.63|44.9|44.6|9
1723041120000|2024-08-07 14:32:00|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1723041130000|2024-08-07 14:32:10|44.92|44.62|44.97|44.67|44.99|44.69|44.92|44.62|13
1723041140000|2024-08-07 14:32:20|44.96|44.66|44.95|44.65|44.98|44.68|44.94|44.64|14
1723041150000|2024-08-07 14:32:30|44.94|44.64|44.89|44.59|44.97|44.67|44.88|44.58|18
1723041160000|2024-08-07 14:32:40|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|9
1723041170000|2024-08-07 14:32:50|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|7
1723041180000|2024-08-07 14:33:00|44.84|44.54|44.76|44.46|44.87|44.57|44.76|44.46|14
1723041190000|2024-08-07 14:33:10|44.77|44.47|44.76|44.46|44.77|44.47|44.73|44.43|11
1723041200000|2024-08-07 14:33:20|44.77|44.47|44.72|44.42|44.77|44.47|44.69|44.39|15
1723041210000|2024-08-07 14:33:30|44.71|44.41|44.67|44.37|44.71|44.41|44.63|44.33|18
1723041220000|2024-08-07 14:33:40|44.68|44.38|44.62|44.32|44.68|44.38|44.62|44.32|21
1723041230000|2024-08-07 14:33:50|44.61|44.31|44.59|44.29|44.61|44.31|44.59|44.29|7
1723041240000|2024-08-07 14:34:00|44.58|44.28|44.6|44.3|44.6|44.3|44.57|44.27|11
1723041250000|2024-08-07 14:34:10|44.59|44.29|44.68|44.38|44.69|44.39|44.58|44.28|22
1723041260000|2024-08-07 14:34:20|44.69|44.39|44.6|44.3|44.69|44.39|44.6|44.3|23
1723041270000|2024-08-07 14:34:30|44.59|44.29|44.62|44.32|44.62|44.32|44.59|44.29|18
1723041280000|2024-08-07 14:34:40|44.61|44.31|44.62|44.32|44.63|44.33|44.6|44.3|10
1723041290000|2024-08-07 14:34:50|44.63|44.33|44.64|44.34|44.67|44.37|44.63|44.33|20
1723041300000|2024-08-07 14:35:00|44.63|44.33|44.7|44.4|44.7|44.4|44.62|44.32|13
1723041310000|2024-08-07 14:35:10|44.71|44.41|44.63|44.33|44.71|44.41|44.62|44.32|20
1723041320000|2024-08-07 14:35:20|44.64|44.34|44.7|44.4|44.7|44.4|44.63|44.33|16
1723041330000|2024-08-07 14:35:30|44.69|44.39|44.61|44.31|44.7|44.4|44.61|44.31|16
1723041340000|2024-08-07 14:35:40|44.6|44.3|44.64|44.34|44.65|44.35|44.6|44.3|13
1723041350000|2024-08-07 14:35:50|44.63|44.33|44.6|44.3|44.64|44.34|44.59|44.29|10
1723041360000|2024-08-07 14:36:00|44.59|44.29|44.58|44.28|44.6|44.3|44.57|44.27|18
1723041370000|2024-08-07 14:36:10|44.57|44.27|44.51|44.21|44.58|44.28|44.51|44.21|12
1723041380000|2024-08-07 14:36:20|44.5|44.2|44.44|44.14|44.51|44.21|44.44|44.14|17
1723041390000|2024-08-07 14:36:30|44.45|44.15|44.39|44.09|44.47|44.17|44.38|44.08|16
1723041400000|2024-08-07 14:36:40|44.38|44.08|44.36|44.06|44.39|44.09|44.35|44.05|17
1723041410000|2024-08-07 14:36:50|44.37|44.07|44.37|44.07|44.38|44.08|44.33|44.03|18
1723041420000|2024-08-07 14:37:00|44.38|44.08|44.39|44.09|44.39|44.09|44.33|44.03|18
1723041430000|2024-08-07 14:37:10|44.4|44.1|44.41|44.11|44.42|44.12|44.39|44.09|14
1723041440000|2024-08-07 14:37:20|44.4|44.1|44.37|44.07|44.42|44.12|44.37|44.07|15
1723041450000|2024-08-07 14:37:30|44.38|44.08|44.4|44.1|44.4|44.1|44.37|44.07|13
1723041460000|2024-08-07 14:37:40|44.41|44.11|44.45|44.15|44.45|44.15|44.4|44.1|7
1723041470000|2024-08-07 14:37:50|44.47|44.17|44.51|44.21|44.51|44.21|44.47|44.17|18
1723041480000|2024-08-07 14:38:00|44.52|44.22|44.48|44.18|44.53|44.23|44.48|44.18|14
1723041490000|2024-08-07 14:38:10|44.46|44.16|44.48|44.18|44.51|44.21|44.46|44.16|21
1723041500000|2024-08-07 14:38:20|44.47|44.17|44.42|44.12|44.48|44.18|44.4|44.1|21
1723041510000|2024-08-07 14:38:30|44.41|44.11|44.39|44.09|44.42|44.12|44.38|44.08|16
1723041520000|2024-08-07 14:38:40|44.38|44.08|44.33|44.03|44.39|44.09|44.33|44.03|8
1723041530000|2024-08-07 14:38:50|44.32|44.02|44.31|44.01|44.34|44.04|44.3|44|8
1723041540000|2024-08-07 14:39:00|44.3|44|44.3|44|44.31|44.01|44.29|43.99|9
1723041550000|2024-08-07 14:39:10|44.29|43.99|44.3|44|44.31|44.01|44.29|43.99|4
1723041560000|2024-08-07 14:39:20|44.29|43.99|44.24|43.94|44.3|44|44.23|43.93|13
1723041570000|2024-08-07 14:39:30|44.23|43.93|44.22|43.92|44.24|43.94|44.22|43.92|8
1723041580000|2024-08-07 14:39:40|44.21|43.91|44.2|43.9|44.21|43.91|44.18|43.88|12
1723041590000|2024-08-07 14:39:50|44.21|43.91|44.18|43.88|44.21|43.91|44.17|43.87|16
1723041600000|2024-08-07 14:40:00|44.19|43.89|44.21|43.91|44.21|43.91|44.18|43.88|15
1723041610000|2024-08-07 14:40:10|44.22|43.92|44.32|44.02|44.32|44.02|44.22|43.92|16
1723041620000|2024-08-07 14:40:20|44.33|44.03|44.32|44.02|44.33|44.03|44.3|44|11
1723041630000|2024-08-07 14:40:30|44.33|44.03|44.39|44.09|44.39|44.09|44.33|44.03|15
1723041640000|2024-08-07 14:40:40|44.38|44.08|44.4|44.1|44.4|44.1|44.38|44.08|9
1723041650000|2024-08-07 14:40:50|44.41|44.11|44.4|44.1|44.43|44.13|44.39|44.09|12
1723041660000|2024-08-07 14:41:00|44.41|44.11|44.41|44.11|44.42|44.12|44.39|44.09|15
1723041670000|2024-08-07 14:41:10|44.42|44.12|44.42|44.12|44.48|44.18|44.42|44.12|23
1723041680000|2024-08-07 14:41:20|44.41|44.11|44.38|44.08|44.41|44.11|44.37|44.07|11
1723041690000|2024-08-07 14:41:30|44.39|44.09|44.37|44.07|44.41|44.11|44.36|44.06|17
1723041700000|2024-08-07 14:41:40|44.36|44.06|44.3|44|44.38|44.08|44.3|44|22
1723041710000|2024-08-07 14:41:50|44.31|44.01|44.32|44.02|44.34|44.04|44.31|44.01|6
1723041720000|2024-08-07 14:42:00|44.31|44.01|44.27|43.97|44.31|44.01|44.27|43.97|13
1723041730000|2024-08-07 14:42:10|44.26|43.96|44.34|44.04|44.34|44.04|44.22|43.92|25
1723041740000|2024-08-07 14:42:20|44.35|44.05|44.39|44.09|44.39|44.09|44.35|44.05|24
1723041750000|2024-08-07 14:42:30|44.4|44.1|44.43|44.13|44.43|44.13|44.4|44.1|10
1723041760000|2024-08-07 14:42:40|44.44|44.14|44.38|44.08|44.44|44.14|44.37|44.07|13
1723041770000|2024-08-07 14:42:50|44.39|44.09|44.41|44.11|44.42|44.12|44.38|44.08|15
1723041780000|2024-08-07 14:43:00|44.42|44.12|44.36|44.06|44.42|44.12|44.36|44.06|15
1723041790000|2024-08-07 14:43:10|44.35|44.05|44.31|44.01|44.39|44.09|44.3|44|22
1723041800000|2024-08-07 14:43:20|44.3|44|44.36|44.06|44.36|44.06|44.3|44|11
1723041810000|2024-08-07 14:43:30|44.35|44.05|44.29|43.99|44.36|44.06|44.28|43.98|14
1723041820000|2024-08-07 14:43:40|44.28|43.98|44.28|43.98|44.31|44.01|44.28|43.98|15
1723041830000|2024-08-07 14:43:50|44.27|43.97|44.26|43.96|44.28|43.98|44.21|43.91|20
1723041840000|2024-08-07 14:44:00|44.27|43.97|44.31|44.01|44.31|44.01|44.26|43.96|13
1723041850000|2024-08-07 14:44:10|44.32|44.02|44.38|44.08|44.38|44.08|44.32|44.02|14
1723041860000|2024-08-07 14:44:20|44.39|44.09|44.4|44.1|44.4|44.1|44.37|44.07|17
1723041870000|2024-08-07 14:44:30|44.39|44.09|44.42|44.12|44.43|44.13|44.39|44.09|17
1723041880000|2024-08-07 14:44:40|44.41|44.11|44.47|44.17|44.47|44.17|44.4|44.1|16
1723041890000|2024-08-07 14:44:50|44.46|44.16|44.45|44.15|44.48|44.18|44.45|44.15|9
1723041900000|2024-08-07 14:45:00|44.46|44.16|44.38|44.08|44.47|44.17|44.37|44.07|21
1723041910000|2024-08-07 14:45:10|44.37|44.07|44.37|44.07|44.4|44.1|44.36|44.06|21
1723041920000|2024-08-07 14:45:20|44.36|44.06|44.3|44|44.36|44.06|44.29|43.99|22
1723041930000|2024-08-07 14:45:30|44.31|44.01|44.41|44.11|44.42|44.12|44.3|44|19
1723041940000|2024-08-07 14:45:40|44.42|44.12|44.47|44.17|44.48|44.18|44.41|44.11|21
1723041950000|2024-08-07 14:45:50|44.48|44.18|44.5|44.2|44.51|44.21|44.48|44.18|11
1723041960000|2024-08-07 14:46:00|44.49|44.19|44.48|44.18|44.52|44.22|44.48|44.18|20
1723041970000|2024-08-07 14:46:10|44.47|44.17|44.46|44.16|44.48|44.18|44.46|44.16|16
1723041980000|2024-08-07 14:46:20|44.47|44.17|44.48|44.18|44.49|44.19|44.47|44.17|12
1723041990000|2024-08-07 14:46:30|44.49|44.19|44.56|44.26|44.56|44.26|44.49|44.19|14
1723042000000|2024-08-07 14:46:40|44.58|44.28|44.57|44.27|44.58|44.28|44.56|44.26|15
1723042010000|2024-08-07 14:46:50|44.58|44.28|44.63|44.33|44.63|44.33|44.58|44.28|11
1723042020000|2024-08-07 14:47:00|44.65|44.35|44.69|44.39|44.69|44.39|44.65|44.35|14
1723042030000|2024-08-07 14:47:10|44.7|44.4|44.73|44.43|44.74|44.44|44.69|44.39|19
1723042040000|2024-08-07 14:47:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|8
1723042050000|2024-08-07 14:47:30|44.75|44.45|44.77|44.47|44.78|44.48|44.73|44.43|11
1723042060000|2024-08-07 14:47:40|44.79|44.49|44.81|44.51|44.82|44.52|44.78|44.48|11
1723042070000|2024-08-07 14:47:50|44.82|44.52|44.85|44.55|44.88|44.58|44.81|44.51|20
1723042080000|2024-08-07 14:48:00|44.84|44.54|44.82|44.52|44.88|44.58|44.81|44.51|23
1723042090000|2024-08-07 14:48:10|44.83|44.53|44.82|44.52|44.83|44.53|44.81|44.51|14
1723042100000|2024-08-07 14:48:20|44.83|44.53|44.89|44.59|44.9|44.6|44.83|44.53|18
1723042110000|2024-08-07 14:48:30|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|9
1723042120000|2024-08-07 14:48:40|44.91|44.61|45|44.7|45|44.7|44.91|44.61|19
1723042130000|2024-08-07 14:48:50|44.99|44.69|45.01|44.71|45.02|44.72|44.98|44.68|16
1723042140000|2024-08-07 14:49:00|45|44.7|45.01|44.71|45.03|44.73|44.99|44.69|21
1723042150000|2024-08-07 14:49:10|45.02|44.72|45.01|44.71|45.03|44.73|45|44.7|15
1723042160000|2024-08-07 14:49:20|45.02|44.72|45.08|44.78|45.09|44.79|45.02|44.72|19
1723042170000|2024-08-07 14:49:30|45.09|44.79|45.13|44.83|45.13|44.83|45.09|44.79|17
1723042180000|2024-08-07 14:49:40|45.14|44.84|45.13|44.83|45.15|44.85|45.11|44.81|15
1723042190000|2024-08-07 14:49:50|45.14|44.84|45.15|44.85|45.15|44.85|45.12|44.82|14
1723042200000|2024-08-07 14:50:00|45.14|44.84|45.09|44.79|45.14|44.84|45.08|44.78|18
1723042210000|2024-08-07 14:50:10|45.07|44.77|45.09|44.79|45.1|44.8|45.07|44.77|22
1723042220000|2024-08-07 14:50:20|45.08|44.78|45.08|44.78|45.09|44.79|45.07|44.77|22
1723042230000|2024-08-07 14:50:30|45.06|44.76|45.07|44.77|45.08|44.78|45.03|44.73|22
1723042240000|2024-08-07 14:50:40|45.06|44.76|45.08|44.78|45.09|44.79|45.04|44.74|22
1723042250000|2024-08-07 14:50:50|45.07|44.77|45.07|44.77|45.09|44.79|45.07|44.77|11
1723042260000|2024-08-07 14:51:00|45.06|44.76|45.09|44.79|45.11|44.81|45.06|44.76|16
1723042270000|2024-08-07 14:51:10|45.08|44.78|45.11|44.81|45.11|44.81|45.06|44.76|10
1723042280000|2024-08-07 14:51:20|45.12|44.82|45.08|44.78|45.12|44.82|45.07|44.77|9
1723042290000|2024-08-07 14:51:30|45.07|44.77|45.03|44.73|45.09|44.79|45.03|44.73|15
1723042300000|2024-08-07 14:51:40|45.04|44.74|45.04|44.74|45.05|44.75|45.02|44.72|9
1723042310000|2024-08-07 14:51:50|45.05|44.75|44.99|44.69|45.05|44.75|44.99|44.69|14
1723042320000|2024-08-07 14:52:00|45|44.7|44.92|44.62|45|44.7|44.92|44.62|11
1723042330000|2024-08-07 14:52:10|44.93|44.63|44.92|44.62|44.93|44.63|44.91|44.61|6
1723042340000|2024-08-07 14:52:20|44.93|44.63|44.9|44.6|44.93|44.63|44.9|44.6|8
1723042350000|2024-08-07 14:52:30|44.89|44.59|44.81|44.51|44.89|44.59|44.81|44.51|15
1723042360000|2024-08-07 14:52:40|44.8|44.5|44.85|44.55|44.85|44.55|44.8|44.5|13
1723042370000|2024-08-07 14:52:50|44.83|44.53|44.77|44.47|44.83|44.53|44.77|44.47|13
1723042380000|2024-08-07 14:53:00|44.76|44.46|44.83|44.53|44.83|44.53|44.75|44.45|20
1723042390000|2024-08-07 14:53:10|44.82|44.52|44.82|44.52|44.82|44.52|44.78|44.48|11
1723042400000|2024-08-07 14:53:20|44.83|44.53|44.88|44.58|44.89|44.59|44.81|44.51|16
1723042410000|2024-08-07 14:53:30|44.89|44.59|44.9|44.6|44.9|44.6|44.87|44.57|19
1723042420000|2024-08-07 14:53:40|44.89|44.59|44.88|44.58|44.92|44.62|44.88|44.58|16
1723042430000|2024-08-07 14:53:50|44.89|44.59|44.86|44.56|44.89|44.59|44.86|44.56|18
1723042440000|2024-08-07 14:54:00|44.87|44.57|44.81|44.51|44.87|44.57|44.8|44.5|19
1723042450000|2024-08-07 14:54:10|44.82|44.52|44.78|44.48|44.82|44.52|44.76|44.46|16
1723042460000|2024-08-07 14:54:20|44.79|44.49|44.78|44.48|44.8|44.5|44.76|44.46|21
1723042470000|2024-08-07 14:54:30|44.77|44.47|44.7|44.4|44.78|44.48|44.7|44.4|14
1723042480000|2024-08-07 14:54:40|44.71|44.41|44.73|44.43|44.73|44.43|44.7|44.4|13
1723042490000|2024-08-07 14:54:50|44.72|44.42|44.67|44.37|44.72|44.42|44.67|44.37|5
1723042500000|2024-08-07 14:55:00|44.68|44.38|44.76|44.46|44.77|44.47|44.67|44.37|17
1723042510000|2024-08-07 14:55:10|44.78|44.48|44.77|44.47|44.8|44.5|44.73|44.43|23
1723042520000|2024-08-07 14:55:20|44.78|44.48|44.73|44.43|44.78|44.48|44.73|44.43|17
1723042530000|2024-08-07 14:55:30|44.72|44.42|44.78|44.48|44.78|44.48|44.72|44.42|16
1723042540000|2024-08-07 14:55:40|44.77|44.47|44.8|44.5|44.81|44.51|44.76|44.46|10
1723042550000|2024-08-07 14:55:50|44.81|44.51|44.81|44.51|44.83|44.53|44.8|44.5|11
1723042560000|2024-08-07 14:56:00|44.8|44.5|44.82|44.52|44.82|44.52|44.78|44.48|11
1723042570000|2024-08-07 14:56:10|44.81|44.51|44.83|44.53|44.83|44.53|44.78|44.48|15
1723042580000|2024-08-07 14:56:20|44.84|44.54|44.87|44.57|44.88|44.58|44.83|44.53|14
1723042590000|2024-08-07 14:56:30|44.86|44.56|44.81|44.51|44.86|44.56|44.81|44.51|7
1723042600000|2024-08-07 14:56:40|44.8|44.5|44.78|44.48|44.8|44.5|44.77|44.47|7
1723042610000|2024-08-07 14:56:50|44.79|44.49|44.79|44.49|44.8|44.5|44.78|44.48|7
1723042620000|2024-08-07 14:57:00|44.8|44.5|44.77|44.47|44.8|44.5|44.73|44.43|11
1723042630000|2024-08-07 14:57:10|44.78|44.48|44.77|44.47|44.78|44.48|44.71|44.41|15
1723042640000|2024-08-07 14:57:20|44.79|44.49|44.75|44.45|44.79|44.49|44.73|44.43|17
1723042650000|2024-08-07 14:57:30|44.76|44.46|44.77|44.47|44.78|44.48|44.75|44.45|14
1723042660000|2024-08-07 14:57:40|44.78|44.48|44.81|44.51|44.82|44.52|44.77|44.47|16
1723042670000|2024-08-07 14:57:50|44.8|44.5|44.8|44.5|44.82|44.52|44.8|44.5|7
1723042680000|2024-08-07 14:58:00|44.81|44.51|44.79|44.49|44.82|44.52|44.79|44.49|14
1723042690000|2024-08-07 14:58:10|44.78|44.48|44.78|44.48|44.81|44.51|44.78|44.48|19
1723042700000|2024-08-07 14:58:20|44.79|44.49|44.78|44.48|44.81|44.51|44.78|44.48|12
1723042710000|2024-08-07 14:58:30|44.77|44.47|44.77|44.47|44.79|44.49|44.77|44.47|18
1723042720000|2024-08-07 14:58:40|44.78|44.48|44.8|44.5|44.8|44.5|44.77|44.47|15
1723042730000|2024-08-07 14:58:50|44.81|44.51|44.77|44.47|44.81|44.51|44.77|44.47|12
1723042740000|2024-08-07 14:59:00|44.78|44.48|44.71|44.41|44.78|44.48|44.7|44.4|18
1723042750000|2024-08-07 14:59:10|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|6
1723042760000|2024-08-07 14:59:20|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|14
1723042770000|2024-08-07 14:59:30|44.7|44.4|44.7|44.4|44.71|44.41|44.69|44.39|5
1723042780000|2024-08-07 14:59:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1723042790000|2024-08-07 14:59:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|6
1723042800000|2024-08-07 15:00:00|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|5
1723042810000|2024-08-07 15:00:10|44.7|44.4|44.71|44.41|44.71|44.41|44.66|44.36|18
1723042820000|2024-08-07 15:00:20|44.72|44.42|44.75|44.45|44.76|44.46|44.72|44.42|15
1723042830000|2024-08-07 15:00:30|44.76|44.46|44.81|44.51|44.81|44.51|44.76|44.46|14
1723042840000|2024-08-07 15:00:40|44.82|44.52|44.78|44.48|44.82|44.52|44.77|44.47|15
1723042850000|2024-08-07 15:00:50|44.77|44.47|44.68|44.38|44.77|44.47|44.68|44.38|13
1723042860000|2024-08-07 15:01:00|44.69|44.39|44.69|44.39|44.69|44.39|44.66|44.36|17
1723042870000|2024-08-07 15:01:10|44.68|44.38|44.62|44.32|44.68|44.38|44.62|44.32|10
1723042880000|2024-08-07 15:01:20|44.61|44.31|44.58|44.28|44.62|44.32|44.58|44.28|12
1723042890000|2024-08-07 15:01:30|44.57|44.27|44.53|44.23|44.58|44.28|44.5|44.2|18
1723042900000|2024-08-07 15:01:40|44.55|44.25|44.52|44.22|44.56|44.26|44.51|44.21|21
1723042910000|2024-08-07 15:01:50|44.53|44.23|44.56|44.26|44.57|44.27|44.52|44.22|15
1723042920000|2024-08-07 15:02:00|44.57|44.27|44.6|44.3|44.6|44.3|44.56|44.26|15
1723042930000|2024-08-07 15:02:10|44.59|44.29|44.67|44.37|44.68|44.38|44.59|44.29|21
1723042940000|2024-08-07 15:02:20|44.68|44.38|44.7|44.4|44.7|44.4|44.64|44.34|22
1723042950000|2024-08-07 15:02:30|44.69|44.39|44.6|44.3|44.69|44.39|44.6|44.3|16
1723042960000|2024-08-07 15:02:40|44.59|44.29|44.63|44.33|44.67|44.37|44.59|44.29|15
1723042970000|2024-08-07 15:02:50|44.65|44.35|44.69|44.39|44.69|44.39|44.63|44.33|13
1723042980000|2024-08-07 15:03:00|44.7|44.4|44.77|44.47|44.77|44.47|44.69|44.39|12
1723042990000|2024-08-07 15:03:10|44.76|44.46|44.74|44.44|44.78|44.48|44.72|44.42|17
1723043000000|2024-08-07 15:03:20|44.73|44.43|44.72|44.42|44.73|44.43|44.7|44.4|20
1723043010000|2024-08-07 15:03:30|44.73|44.43|44.79|44.49|44.79|44.49|44.73|44.43|22
1723043020000|2024-08-07 15:03:40|44.78|44.48|44.81|44.51|44.81|44.51|44.78|44.48|6
1723043030000|2024-08-07 15:03:50|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|6
1723043040000|2024-08-07 15:04:00|44.82|44.52|44.83|44.53|44.83|44.53|44.81|44.51|6
1723043050000|2024-08-07 15:04:10|44.82|44.52|44.87|44.57|44.88|44.58|44.82|44.52|10
1723043060000|2024-08-07 15:04:20|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|10
1723043070000|2024-08-07 15:04:30|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|13
1723043080000|2024-08-07 15:04:40|44.91|44.61|44.91|44.61|44.93|44.63|44.89|44.59|15
1723043090000|2024-08-07 15:04:50|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|18
1723043100000|2024-08-07 15:05:00|44.9|44.6|44.94|44.64|44.95|44.65|44.9|44.6|16
1723043110000|2024-08-07 15:05:10|44.95|44.65|45|44.7|45.01|44.71|44.94|44.64|17
1723043120000|2024-08-07 15:05:20|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|12
1723043130000|2024-08-07 15:05:30|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|11
1723043140000|2024-08-07 15:05:40|45.02|44.72|45|44.7|45.02|44.72|44.99|44.69|7
1723043150000|2024-08-07 15:05:50|45.01|44.71|45.02|44.72|45.02|44.72|44.99|44.69|10
1723043160000|2024-08-07 15:06:00|45.01|44.71|45.13|44.83|45.13|44.83|45.01|44.71|15
1723043170000|2024-08-07 15:06:10|45.12|44.82|45.02|44.72|45.12|44.82|45.02|44.72|16
1723043180000|2024-08-07 15:06:20|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|10
1723043190000|2024-08-07 15:06:30|45.01|44.71|45.09|44.79|45.09|44.79|45|44.7|14
1723043200000|2024-08-07 15:06:40|45.08|44.78|45.02|44.72|45.08|44.78|45.01|44.71|14
1723043210000|2024-08-07 15:06:50|45.01|44.71|45|44.7|45.02|44.72|44.99|44.69|14
1723043220000|2024-08-07 15:07:00|44.99|44.69|44.93|44.63|45|44.7|44.92|44.62|15
1723043230000|2024-08-07 15:07:10|44.94|44.64|44.93|44.63|45|44.7|44.92|44.62|18
1723043240000|2024-08-07 15:07:20|44.94|44.64|44.94|44.64|44.97|44.67|44.92|44.62|18
1723043250000|2024-08-07 15:07:30|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|5
1723043260000|2024-08-07 15:07:40|44.98|44.68|45.02|44.72|45.02|44.72|44.98|44.68|13
1723043270000|2024-08-07 15:07:50|45.04|44.74|45.01|44.71|45.04|44.74|45.01|44.71|8
1723043280000|2024-08-07 15:08:00|45|44.7|44.93|44.63|45|44.7|44.93|44.63|15
1723043290000|2024-08-07 15:08:10|44.94|44.64|44.94|44.64|44.94|44.64|44.92|44.62|11
1723043300000|2024-08-07 15:08:20|44.93|44.63|44.93|44.63|44.97|44.67|44.93|44.63|7
1723043310000|2024-08-07 15:08:30|44.94|44.64|44.91|44.61|44.98|44.68|44.91|44.61|14
1723043320000|2024-08-07 15:08:40|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|7
1723043330000|2024-08-07 15:08:50|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|15
1723043340000|2024-08-07 15:09:00|44.99|44.69|44.9|44.6|44.99|44.69|44.9|44.6|10
1723043350000|2024-08-07 15:09:10|44.91|44.61|44.87|44.57|44.91|44.61|44.87|44.57|13
1723043360000|2024-08-07 15:09:20|44.88|44.58|44.9|44.6|44.91|44.61|44.88|44.58|12
1723043370000|2024-08-07 15:09:30|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|9
1723043380000|2024-08-07 15:09:40|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|12
1723043390000|2024-08-07 15:09:50|44.9|44.6|44.89|44.59|44.91|44.61|44.88|44.58|16
1723043400000|2024-08-07 15:10:00|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|13
1723043410000|2024-08-07 15:10:10|44.89|44.59|44.88|44.58|44.89|44.59|44.85|44.55|12
1723043420000|2024-08-07 15:10:20|44.89|44.59|44.87|44.57|44.89|44.59|44.85|44.55|15
1723043430000|2024-08-07 15:10:30|44.86|44.56|44.78|44.48|44.87|44.57|44.77|44.47|16
1723043440000|2024-08-07 15:10:40|44.77|44.47|44.85|44.55|44.86|44.56|44.77|44.47|23
1723043450000|2024-08-07 15:10:50|44.86|44.56|44.8|44.5|44.86|44.56|44.8|44.5|20
1723043460000|2024-08-07 15:11:00|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|6
1723043470000|2024-08-07 15:11:10|44.77|44.47|44.78|44.48|44.78|44.48|44.75|44.45|16
1723043480000|2024-08-07 15:11:20|44.79|44.49|44.78|44.48|44.79|44.49|44.76|44.46|11
1723043490000|2024-08-07 15:11:30|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|8
1723043500000|2024-08-07 15:11:40|44.77|44.47|44.76|44.46|44.77|44.47|44.74|44.44|10
1723043510000|2024-08-07 15:11:50|44.75|44.45|44.79|44.49|44.8|44.5|44.75|44.45|13
1723043520000|2024-08-07 15:12:00|44.8|44.5|44.81|44.51|44.81|44.51|44.78|44.48|13
1723043530000|2024-08-07 15:12:10|44.84|44.54|44.87|44.57|44.89|44.59|44.84|44.54|11
1723043540000|2024-08-07 15:12:20|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|5
1723043550000|2024-08-07 15:12:30|44.87|44.57|44.82|44.52|44.88|44.58|44.81|44.51|15
1723043560000|2024-08-07 15:12:40|44.81|44.51|44.79|44.49|44.81|44.51|44.77|44.47|13
1723043570000|2024-08-07 15:12:50|44.8|44.5|44.79|44.49|44.8|44.5|44.78|44.48|12
1723043580000|2024-08-07 15:13:00|44.8|44.5|44.8|44.5|44.81|44.51|44.79|44.49|15
1723043590000|2024-08-07 15:13:10|44.79|44.49|44.79|44.49|44.81|44.51|44.77|44.47|19
1723043600000|2024-08-07 15:13:20|44.78|44.48|44.78|44.48|44.79|44.49|44.77|44.47|13
1723043610000|2024-08-07 15:13:30|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|10
1723043620000|2024-08-07 15:13:40|44.81|44.51|44.77|44.47|44.81|44.51|44.77|44.47|15
1723043630000|2024-08-07 15:13:50|44.78|44.48|44.78|44.48|44.78|44.48|44.75|44.45|9
1723043640000|2024-08-07 15:14:00|44.79|44.49|44.82|44.52|44.82|44.52|44.78|44.48|10
1723043650000|2024-08-07 15:14:10|44.83|44.53|44.84|44.54|44.86|44.56|44.82|44.52|12
1723043660000|2024-08-07 15:14:20|44.82|44.52|44.82|44.52|44.85|44.55|44.82|44.52|13
1723043670000|2024-08-07 15:14:30|44.81|44.51|44.83|44.53|44.85|44.55|44.81|44.51|13
1723043680000|2024-08-07 15:14:40|44.82|44.52|44.79|44.49|44.82|44.52|44.79|44.49|4
1723043690000|2024-08-07 15:14:50|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|8
1723043700000|2024-08-07 15:15:00|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|13
1723043710000|2024-08-07 15:15:10|44.79|44.49|44.85|44.55|44.86|44.56|44.79|44.49|10
1723043720000|2024-08-07 15:15:20|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|9
1723043730000|2024-08-07 15:15:30|44.87|44.57|44.88|44.58|44.89|44.59|44.86|44.56|15
1723043740000|2024-08-07 15:15:40|44.87|44.57|44.82|44.52|44.88|44.58|44.82|44.52|14
1723043750000|2024-08-07 15:15:50|44.81|44.51|44.79|44.49|44.82|44.52|44.79|44.49|7
1723043760000|2024-08-07 15:16:00|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|6
1723043770000|2024-08-07 15:16:10|44.76|44.46|44.73|44.43|44.76|44.46|44.71|44.41|6
1723043780000|2024-08-07 15:16:20|44.75|44.45|44.71|44.41|44.78|44.48|44.7|44.4|22
1723043790000|2024-08-07 15:16:30|44.7|44.4|44.68|44.38|44.72|44.42|44.68|44.38|19
1723043800000|2024-08-07 15:16:40|44.69|44.39|44.65|44.35|44.69|44.39|44.65|44.35|11
1723043810000|2024-08-07 15:16:50|44.64|44.34|44.62|44.32|44.67|44.37|44.61|44.31|19
1723043820000|2024-08-07 15:17:00|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|17
1723043830000|2024-08-07 15:17:10|44.6|44.3|44.67|44.37|44.67|44.37|44.6|44.3|16
1723043840000|2024-08-07 15:17:20|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|14
1723043850000|2024-08-07 15:17:30|44.65|44.35|44.62|44.32|44.66|44.36|44.61|44.31|14
1723043860000|2024-08-07 15:17:40|44.63|44.33|44.62|44.32|44.67|44.37|44.62|44.32|14
1723043870000|2024-08-07 15:17:50|44.63|44.33|44.6|44.3|44.63|44.33|44.6|44.3|9
1723043880000|2024-08-07 15:18:00|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|6
1723043890000|2024-08-07 15:18:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|9
1723043900000|2024-08-07 15:18:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1723043910000|2024-08-07 15:18:30|44.62|44.32|44.61|44.31|44.62|44.32|44.6|44.3|10
1723043920000|2024-08-07 15:18:40|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|7
1723043930000|2024-08-07 15:18:50|44.59|44.29|44.6|44.3|44.61|44.31|44.59|44.29|12
1723043940000|2024-08-07 15:19:00|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|9
1723043950000|2024-08-07 15:19:10|44.62|44.32|44.63|44.33|44.67|44.37|44.62|44.32|22
1723043960000|2024-08-07 15:19:20|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|14
1723043970000|2024-08-07 15:19:30|44.67|44.37|44.67|44.37|44.68|44.38|44.65|44.35|18
1723043980000|2024-08-07 15:19:40|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|8
1723043990000|2024-08-07 15:19:50|44.67|44.37|44.67|44.37|44.68|44.38|44.65|44.35|20
1723044000000|2024-08-07 15:20:00|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|18
1723044010000|2024-08-07 15:20:10|44.66|44.36|44.68|44.38|44.69|44.39|44.66|44.36|18
1723044020000|2024-08-07 15:20:20|44.69|44.39|44.66|44.36|44.71|44.41|44.66|44.36|20
1723044030000|2024-08-07 15:20:30|44.67|44.37|44.67|44.37|44.69|44.39|44.66|44.36|16
1723044040000|2024-08-07 15:20:40|44.68|44.38|44.65|44.35|44.69|44.39|44.64|44.34|19
1723044050000|2024-08-07 15:20:50|44.66|44.36|44.66|44.36|44.67|44.37|44.61|44.31|26
1723044060000|2024-08-07 15:21:00|44.65|44.35|44.71|44.41|44.71|44.41|44.65|44.35|11
1723044070000|2024-08-07 15:21:10|44.7|44.4|44.75|44.45|44.75|44.45|44.7|44.4|14
1723044080000|2024-08-07 15:21:20|44.76|44.46|44.73|44.43|44.77|44.47|44.71|44.41|22
1723044090000|2024-08-07 15:21:30|44.74|44.44|44.71|44.41|44.76|44.46|44.7|44.4|19
1723044100000|2024-08-07 15:21:40|44.72|44.42|44.76|44.46|44.76|44.46|44.71|44.41|7
1723044110000|2024-08-07 15:21:50|44.75|44.45|44.76|44.46|44.77|44.47|44.74|44.44|19
1723044120000|2024-08-07 15:22:00|44.77|44.47|44.74|44.44|44.78|44.48|44.73|44.43|20
1723044130000|2024-08-07 15:22:10|44.75|44.45|44.72|44.42|44.77|44.47|44.72|44.42|9
1723044140000|2024-08-07 15:22:20|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|4
1723044150000|2024-08-07 15:22:30|44.71|44.41|44.72|44.42|44.72|44.42|44.69|44.39|10
1723044160000|2024-08-07 15:22:40|44.74|44.44|44.76|44.46|44.77|44.47|44.74|44.44|18
1723044170000|2024-08-07 15:22:50|44.77|44.47|44.72|44.42|44.78|44.48|44.72|44.42|13
1723044180000|2024-08-07 15:23:00|44.73|44.43|44.66|44.36|44.73|44.43|44.66|44.36|10
1723044190000|2024-08-07 15:23:10|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|8
1723044200000|2024-08-07 15:23:20|44.65|44.35|44.68|44.38|44.7|44.4|44.65|44.35|9
1723044210000|2024-08-07 15:23:30|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|8
1723044220000|2024-08-07 15:23:40|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|13
1723044230000|2024-08-07 15:23:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|8
1723044240000|2024-08-07 15:24:00|44.7|44.4|44.75|44.45|44.76|44.46|44.7|44.4|13
1723044250000|2024-08-07 15:24:10|44.76|44.46|44.78|44.48|44.79|44.49|44.75|44.45|19
1723044260000|2024-08-07 15:24:20|44.77|44.47|44.77|44.47|44.78|44.48|44.74|44.44|19
1723044270000|2024-08-07 15:24:30|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|18
1723044280000|2024-08-07 15:24:40|44.74|44.44|44.76|44.46|44.76|44.46|44.73|44.43|14
1723044290000|2024-08-07 15:24:50|44.75|44.45|44.75|44.45|44.75|44.45|44.73|44.43|9
1723044300000|2024-08-07 15:25:00|44.74|44.44|44.68|44.38|44.75|44.45|44.68|44.38|14
1723044310000|2024-08-07 15:25:10|44.67|44.37|44.7|44.4|44.7|44.4|44.66|44.36|12
1723044320000|2024-08-07 15:25:20|44.72|44.42|44.69|44.39|44.72|44.42|44.69|44.39|8
1723044330000|2024-08-07 15:25:30|44.7|44.4|44.68|44.38|44.7|44.4|44.67|44.37|9
1723044340000|2024-08-07 15:25:40|44.69|44.39|44.66|44.36|44.69|44.39|44.66|44.36|14
1723044350000|2024-08-07 15:25:50|44.67|44.37|44.64|44.34|44.68|44.38|44.62|44.32|16
1723044360000|2024-08-07 15:26:00|44.65|44.35|44.62|44.32|44.66|44.36|44.62|44.32|17
1723044370000|2024-08-07 15:26:10|44.63|44.33|44.64|44.34|44.65|44.35|44.61|44.31|24
1723044380000|2024-08-07 15:26:20|44.62|44.32|44.65|44.35|44.65|44.35|44.62|44.32|14
1723044390000|2024-08-07 15:26:30|44.64|44.34|44.65|44.35|44.65|44.35|44.63|44.33|8
1723044400000|2024-08-07 15:26:40|44.64|44.34|44.66|44.36|44.66|44.36|44.63|44.33|19
1723044410000|2024-08-07 15:26:50|44.65|44.35|44.68|44.38|44.69|44.39|44.65|44.35|16
1723044420000|2024-08-07 15:27:00|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|6
1723044430000|2024-08-07 15:27:10|44.71|44.41|44.65|44.35|44.71|44.41|44.65|44.35|15
1723044440000|2024-08-07 15:27:20|44.66|44.36|44.66|44.36|44.66|44.36|44.64|44.34|7
1723044450000|2024-08-07 15:27:30|44.65|44.35|44.65|44.35|44.66|44.36|44.61|44.31|9
1723044460000|2024-08-07 15:27:40|44.64|44.34|44.64|44.34|44.65|44.35|44.63|44.33|16
1723044470000|2024-08-07 15:27:50|44.63|44.33|44.64|44.34|44.67|44.37|44.63|44.33|21
1723044480000|2024-08-07 15:28:00|44.66|44.36|44.68|44.38|44.68|44.38|44.64|44.34|17
1723044490000|2024-08-07 15:28:10|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|5
1723044500000|2024-08-07 15:28:20|44.68|44.38|44.64|44.34|44.68|44.38|44.64|44.34|11
1723044510000|2024-08-07 15:28:30|44.65|44.35|44.65|44.35|44.66|44.36|44.64|44.34|15
1723044520000|2024-08-07 15:28:40|44.64|44.34|44.65|44.35|44.66|44.36|44.63|44.33|15
1723044530000|2024-08-07 15:28:50|44.64|44.34|44.67|44.37|44.67|44.37|44.64|44.34|10
1723044540000|2024-08-07 15:29:00|44.68|44.38|44.66|44.36|44.69|44.39|44.66|44.36|11
1723044550000|2024-08-07 15:29:10|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|9
1723044560000|2024-08-07 15:29:20|44.64|44.34|44.64|44.34|44.66|44.36|44.63|44.33|16
1723044570000|2024-08-07 15:29:30|44.65|44.35|44.69|44.39|44.69|44.39|44.64|44.34|18
1723044580000|2024-08-07 15:29:40|44.68|44.38|44.69|44.39|44.69|44.39|44.66|44.36|12
1723044590000|2024-08-07 15:29:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|4
1723044600000|2024-08-07 15:30:00|44.7|44.4|44.7|44.4|44.72|44.42|44.69|44.39|13
1723044610000|2024-08-07 15:30:10|44.69|44.39|44.7|44.4|44.74|44.44|44.69|44.39|12
1723044620000|2024-08-07 15:30:20|44.69|44.39|44.66|44.36|44.7|44.4|44.66|44.36|6
1723044630000|2024-08-07 15:30:30|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|13
1723044640000|2024-08-07 15:30:40|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|18
1723044650000|2024-08-07 15:30:50|44.66|44.36|44.63|44.33|44.66|44.36|44.63|44.33|13
1723044660000|2024-08-07 15:31:00|44.64|44.34|44.58|44.28|44.64|44.34|44.58|44.28|14
1723044670000|2024-08-07 15:31:10|44.57|44.27|44.5|44.2|44.57|44.27|44.49|44.19|14
1723044680000|2024-08-07 15:31:20|44.49|44.19|44.55|44.25|44.56|44.26|44.49|44.19|17
1723044690000|2024-08-07 15:31:30|44.56|44.26|44.66|44.36|44.66|44.36|44.56|44.26|16
1723044700000|2024-08-07 15:31:40|44.65|44.35|44.68|44.38|44.69|44.39|44.65|44.35|16
1723044710000|2024-08-07 15:31:50|44.67|44.37|44.69|44.39|44.7|44.4|44.66|44.36|9
1723044720000|2024-08-07 15:32:00|44.7|44.4|44.72|44.42|44.74|44.44|44.7|44.4|17
1723044730000|2024-08-07 15:32:10|44.71|44.41|44.74|44.44|44.76|44.46|44.7|44.4|18
1723044740000|2024-08-07 15:32:20|44.75|44.45|44.68|44.38|44.75|44.45|44.67|44.37|12
1723044750000|2024-08-07 15:32:30|44.69|44.39|44.69|44.39|44.69|44.39|44.67|44.37|9
1723044760000|2024-08-07 15:32:40|44.7|44.4|44.67|44.37|44.7|44.4|44.65|44.35|10
1723044770000|2024-08-07 15:32:50|44.66|44.36|44.68|44.38|44.69|44.39|44.66|44.36|16
1723044780000|2024-08-07 15:33:00|44.67|44.37|44.62|44.32|44.68|44.38|44.61|44.31|14
1723044790000|2024-08-07 15:33:10|44.63|44.33|44.67|44.37|44.67|44.37|44.63|44.33|10
1723044800000|2024-08-07 15:33:20|44.66|44.36|44.68|44.38|44.69|44.39|44.65|44.35|13
1723044810000|2024-08-07 15:33:30|44.69|44.39|44.68|44.38|44.7|44.4|44.66|44.36|12
1723044820000|2024-08-07 15:33:40|44.69|44.39|44.66|44.36|44.69|44.39|44.64|44.34|12
1723044830000|2024-08-07 15:33:50|44.65|44.35|44.63|44.33|44.66|44.36|44.63|44.33|19
1723044840000|2024-08-07 15:34:00|44.62|44.32|44.62|44.32|44.65|44.35|44.61|44.31|18
1723044850000|2024-08-07 15:34:10|44.63|44.33|44.67|44.37|44.67|44.37|44.63|44.33|15
1723044860000|2024-08-07 15:34:20|44.68|44.38|44.69|44.39|44.69|44.39|44.66|44.36|10
1723044870000|2024-08-07 15:34:30|44.68|44.38|44.66|44.36|44.69|44.39|44.66|44.36|5
1723044880000|2024-08-07 15:34:40|44.67|44.37|44.67|44.37|44.68|44.38|44.66|44.36|13
1723044890000|2024-08-07 15:34:50|44.68|44.38|44.61|44.31|44.68|44.38|44.61|44.31|18
1723044900000|2024-08-07 15:35:00|44.6|44.3|44.6|44.3|44.65|44.35|44.6|44.3|19
1723044910000|2024-08-07 15:35:10|44.61|44.31|44.65|44.35|44.67|44.37|44.6|44.3|16
1723044920000|2024-08-07 15:35:20|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|15
1723044930000|2024-08-07 15:35:30|44.66|44.36|44.66|44.36|44.67|44.37|44.64|44.34|21
1723044940000|2024-08-07 15:35:40|44.67|44.37|44.69|44.39|44.7|44.4|44.66|44.36|15
1723044950000|2024-08-07 15:35:50|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|4
1723044960000|2024-08-07 15:36:00|44.7|44.4|44.69|44.39|44.71|44.41|44.68|44.38|16
1723044970000|2024-08-07 15:36:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|11
1723044980000|2024-08-07 15:36:20|44.69|44.39|44.65|44.35|44.69|44.39|44.63|44.33|20
1723044990000|2024-08-07 15:36:30|44.63|44.33|44.65|44.35|44.67|44.37|44.61|44.31|16
1723045000000|2024-08-07 15:36:40|44.64|44.34|44.65|44.35|44.67|44.37|44.61|44.31|15
1723045010000|2024-08-07 15:36:50|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|24
1723045020000|2024-08-07 15:37:00|44.63|44.33|44.56|44.26|44.63|44.33|44.56|44.26|8
1723045030000|2024-08-07 15:37:10|44.55|44.25|44.51|44.21|44.56|44.26|44.5|44.2|7
1723045040000|2024-08-07 15:37:20|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|11
1723045050000|2024-08-07 15:37:30|44.49|44.19|44.51|44.21|44.54|44.24|44.49|44.19|10
1723045060000|2024-08-07 15:37:40|44.5|44.2|44.52|44.22|44.57|44.27|44.5|44.2|14
1723045070000|2024-08-07 15:37:50|44.53|44.23|44.57|44.27|44.57|44.27|44.53|44.23|7
1723045080000|2024-08-07 15:38:00|44.56|44.26|44.6|44.3|44.6|44.3|44.56|44.26|13
1723045090000|2024-08-07 15:38:10|44.59|44.29|44.6|44.3|44.62|44.32|44.59|44.29|6
1723045100000|2024-08-07 15:38:20|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|11
1723045110000|2024-08-07 15:38:30|44.62|44.32|44.67|44.37|44.67|44.37|44.61|44.31|9
1723045120000|2024-08-07 15:38:40|44.66|44.36|44.61|44.31|44.66|44.36|44.59|44.29|20
1723045130000|2024-08-07 15:38:50|44.62|44.32|44.66|44.36|44.66|44.36|44.61|44.31|8
1723045140000|2024-08-07 15:39:00|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|12
1723045150000|2024-08-07 15:39:10|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|9
1723045160000|2024-08-07 15:39:20|44.7|44.4|44.71|44.41|44.72|44.42|44.69|44.39|8
1723045170000|2024-08-07 15:39:30|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|9
1723045180000|2024-08-07 15:39:40|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|6
1723045190000|2024-08-07 15:39:50|44.73|44.43|44.73|44.43|44.75|44.45|44.73|44.43|7
1723045200000|2024-08-07 15:40:00|44.74|44.44|44.69|44.39|44.74|44.44|44.69|44.39|6
1723045210000|2024-08-07 15:40:10|44.7|44.4|44.72|44.42|44.72|44.42|44.69|44.39|9
1723045220000|2024-08-07 15:40:20|44.71|44.41|44.7|44.4|44.72|44.42|44.68|44.38|8
1723045230000|2024-08-07 15:40:30|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|21
1723045240000|2024-08-07 15:40:40|44.69|44.39|44.72|44.42|44.73|44.43|44.69|44.39|14
1723045250000|2024-08-07 15:40:50|44.73|44.43|44.73|44.43|44.74|44.44|44.71|44.41|7
1723045260000|2024-08-07 15:41:00|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|11
1723045270000|2024-08-07 15:41:10|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|9
1723045280000|2024-08-07 15:41:20|44.72|44.42|44.71|44.41|44.73|44.43|44.7|44.4|8
1723045290000|2024-08-07 15:41:30|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|8
1723045300000|2024-08-07 15:41:40|44.74|44.44|44.72|44.42|44.74|44.44|44.71|44.41|13
1723045310000|2024-08-07 15:41:50|44.73|44.43|44.71|44.41|44.73|44.43|44.7|44.4|9
1723045320000|2024-08-07 15:42:00|44.72|44.42|44.72|44.42|44.72|44.42|44.7|44.4|7
1723045330000|2024-08-07 15:42:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1723045340000|2024-08-07 15:42:20|44.73|44.43|44.7|44.4|44.73|44.43|44.7|44.4|8
1723045350000|2024-08-07 15:42:30|44.71|44.41|44.75|44.45|44.75|44.45|44.7|44.4|9
1723045360000|2024-08-07 15:42:40|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|5
1723045370000|2024-08-07 15:42:50|44.77|44.47|44.8|44.5|44.81|44.51|44.77|44.47|11
1723045380000|2024-08-07 15:43:00|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|17
1723045390000|2024-08-07 15:43:10|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|13
1723045400000|2024-08-07 15:43:20|44.81|44.51|44.83|44.53|44.83|44.53|44.8|44.5|11
1723045410000|2024-08-07 15:43:30|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|6
1723045420000|2024-08-07 15:43:40|44.82|44.52|44.82|44.52|44.83|44.53|44.81|44.51|11
1723045430000|2024-08-07 15:43:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1723045440000|2024-08-07 15:44:00|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|9
1723045450000|2024-08-07 15:44:10|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1723045460000|2024-08-07 15:44:20|44.81|44.51|44.81|44.51|44.82|44.52|44.8|44.5|11
1723045470000|2024-08-07 15:44:30|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|8
1723045480000|2024-08-07 15:44:40|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|8
1723045490000|2024-08-07 15:44:50|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|11
1723045500000|2024-08-07 15:45:00|44.78|44.48|44.8|44.5|44.81|44.51|44.77|44.47|13
1723045510000|2024-08-07 15:45:10|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|15
1723045520000|2024-08-07 15:45:20|44.82|44.52|44.81|44.51|44.83|44.53|44.79|44.49|13
1723045530000|2024-08-07 15:45:30|44.8|44.5|44.77|44.47|44.81|44.51|44.76|44.46|16
1723045540000|2024-08-07 15:45:40|44.78|44.48|44.77|44.47|44.78|44.48|44.7|44.4|19
1723045550000|2024-08-07 15:45:50|44.76|44.46|44.72|44.42|44.77|44.47|44.72|44.42|12
1723045560000|2024-08-07 15:46:00|44.71|44.41|44.72|44.42|44.72|44.42|44.69|44.39|10
1723045570000|2024-08-07 15:46:10|44.71|44.41|44.78|44.48|44.78|44.48|44.71|44.41|11
1723045580000|2024-08-07 15:46:20|44.77|44.47|44.77|44.47|44.78|44.48|44.75|44.45|20
1723045590000|2024-08-07 15:46:30|44.76|44.46|44.77|44.47|44.77|44.47|44.71|44.41|21
1723045600000|2024-08-07 15:46:40|44.76|44.46|44.75|44.45|44.78|44.48|44.75|44.45|16
1723045610000|2024-08-07 15:46:50|44.76|44.46|44.75|44.45|44.77|44.47|44.74|44.44|7
1723045620000|2024-08-07 15:47:00|44.76|44.46|44.76|44.46|44.78|44.48|44.75|44.45|15
1723045630000|2024-08-07 15:47:10|44.77|44.47|44.79|44.49|44.79|44.49|44.76|44.46|11
1723045640000|2024-08-07 15:47:20|44.78|44.48|44.76|44.46|44.8|44.5|44.76|44.46|9
1723045650000|2024-08-07 15:47:30|44.77|44.47|44.8|44.5|44.81|44.51|44.76|44.46|12
1723045660000|2024-08-07 15:47:40|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1723045670000|2024-08-07 15:47:50|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1723045680000|2024-08-07 15:48:00|44.8|44.5|44.79|44.49|44.8|44.5|44.78|44.48|4
1723045690000|2024-08-07 15:48:10|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|4
1723045700000|2024-08-07 15:48:20|44.78|44.48|44.78|44.48|44.78|44.48|44.75|44.45|13
1723045710000|2024-08-07 15:48:30|44.77|44.47|44.78|44.48|44.79|44.49|44.77|44.47|4
1723045720000|2024-08-07 15:48:40|44.79|44.49|44.84|44.54|44.85|44.55|44.78|44.48|14
1723045730000|2024-08-07 15:48:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|7
1723045740000|2024-08-07 15:49:00|44.84|44.54|44.78|44.48|44.84|44.54|44.78|44.48|8
1723045750000|2024-08-07 15:49:10|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|6
1723045760000|2024-08-07 15:49:20|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1723045770000|2024-08-07 15:49:30|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1723045780000|2024-08-07 15:49:40|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1723045790000|2024-08-07 15:49:50|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|5
1723045800000|2024-08-07 15:50:00|44.78|44.48|44.81|44.51|44.81|44.51|44.78|44.48|6
1723045810000|2024-08-07 15:50:10|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1723045820000|2024-08-07 15:50:20|44.83|44.53|44.8|44.5|44.83|44.53|44.79|44.49|8
1723045830000|2024-08-07 15:50:30|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1723045840000|2024-08-07 15:50:40|44.8|44.5|44.78|44.48|44.8|44.5|44.77|44.47|9
1723045850000|2024-08-07 15:50:50|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1723045860000|2024-08-07 15:51:00|44.78|44.48|44.79|44.49|44.8|44.5|44.77|44.47|8
1723045870000|2024-08-07 15:51:10|44.78|44.48|44.77|44.47|44.79|44.49|44.76|44.46|12
1723045880000|2024-08-07 15:51:20|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|6
1723045890000|2024-08-07 15:51:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1723045900000|2024-08-07 15:51:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1723045910000|2024-08-07 15:51:50|44.81|44.51|44.84|44.54|44.84|44.54|44.81|44.51|4
1723045920000|2024-08-07 15:52:00|44.85|44.55|44.9|44.6|44.91|44.61|44.85|44.55|18
1723045930000|2024-08-07 15:52:10|44.89|44.59|44.92|44.62|44.92|44.62|44.88|44.58|11
1723045940000|2024-08-07 15:52:20|44.91|44.61|44.88|44.58|44.91|44.61|44.87|44.57|16
1723045950000|2024-08-07 15:52:30|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|7
1723045960000|2024-08-07 15:52:40|44.92|44.62|44.97|44.67|44.97|44.67|44.91|44.61|11
1723045970000|2024-08-07 15:52:50|44.96|44.66|44.97|44.67|44.98|44.68|44.96|44.66|16
1723045980000|2024-08-07 15:53:00|44.96|44.66|45.01|44.71|45.01|44.71|44.96|44.66|8
1723045990000|2024-08-07 15:53:10|45.02|44.72|45.04|44.74|45.05|44.75|45.02|44.72|11
1723046000000|2024-08-07 15:53:20|45.05|44.75|45.1|44.8|45.11|44.81|45.05|44.75|17
1723046010000|2024-08-07 15:53:30|45.09|44.79|45.09|44.79|45.1|44.8|45.07|44.77|13
1723046020000|2024-08-07 15:53:40|45.08|44.78|45.06|44.76|45.09|44.79|45.06|44.76|13
1723046030000|2024-08-07 15:53:50|45.07|44.77|45.07|44.77|45.08|44.78|45.06|44.76|12
1723046040000|2024-08-07 15:54:00|45.08|44.78|45.05|44.75|45.09|44.79|45.05|44.75|12
1723046050000|2024-08-07 15:54:10|45.06|44.76|45.02|44.72|45.06|44.76|45|44.7|13
1723046060000|2024-08-07 15:54:20|45.01|44.71|44.98|44.68|45.02|44.72|44.98|44.68|7
1723046070000|2024-08-07 15:54:30|44.99|44.69|44.97|44.67|44.99|44.69|44.96|44.66|7
1723046080000|2024-08-07 15:54:40|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|5
1723046090000|2024-08-07 15:54:50|44.95|44.65|44.96|44.66|44.97|44.67|44.95|44.65|12
1723046100000|2024-08-07 15:55:00|44.97|44.67|44.99|44.69|44.99|44.69|44.96|44.66|8
1723046110000|2024-08-07 15:55:10|44.98|44.68|44.92|44.62|44.98|44.68|44.9|44.6|15
1723046120000|2024-08-07 15:55:20|44.93|44.63|44.96|44.66|44.97|44.67|44.93|44.63|17
1723046130000|2024-08-07 15:55:30|44.95|44.65|44.91|44.61|44.96|44.66|44.91|44.61|14
1723046140000|2024-08-07 15:55:40|44.9|44.6|44.88|44.58|44.91|44.61|44.88|44.58|9
1723046150000|2024-08-07 15:55:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|10
1723046160000|2024-08-07 15:56:00|44.87|44.57|44.89|44.59|44.89|44.59|44.85|44.55|11
1723046170000|2024-08-07 15:56:10|44.88|44.58|44.95|44.65|44.96|44.66|44.88|44.58|11
1723046180000|2024-08-07 15:56:20|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|6
1723046190000|2024-08-07 15:56:30|44.98|44.68|44.97|44.67|44.98|44.68|44.96|44.66|6
1723046200000|2024-08-07 15:56:40|44.98|44.68|44.93|44.63|44.99|44.69|44.93|44.63|12
1723046210000|2024-08-07 15:56:50|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|6
1723046220000|2024-08-07 15:57:00|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|10
1723046230000|2024-08-07 15:57:10|44.92|44.62|44.96|44.66|44.96|44.66|44.9|44.6|19
1723046240000|2024-08-07 15:57:20|44.95|44.65|44.96|44.66|44.96|44.66|44.92|44.62|11
1723046250000|2024-08-07 15:57:30|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|3
1723046260000|2024-08-07 15:57:40|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|9
1723046270000|2024-08-07 15:57:50|44.95|44.65|44.97|44.67|44.98|44.68|44.95|44.65|11
1723046280000|2024-08-07 15:58:00|44.98|44.68|44.98|44.68|45.01|44.71|44.97|44.67|11
1723046290000|2024-08-07 15:58:10|44.97|44.67|45.01|44.71|45.01|44.71|44.97|44.67|10
1723046300000|2024-08-07 15:58:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|4
1723046310000|2024-08-07 15:58:30|44.98|44.68|44.99|44.69|45|44.7|44.98|44.68|8
1723046320000|2024-08-07 15:58:40|44.98|44.68|44.97|44.67|44.99|44.69|44.96|44.66|8
1723046330000|2024-08-07 15:58:50|44.96|44.66|44.97|44.67|44.98|44.68|44.96|44.66|12
1723046340000|2024-08-07 15:59:00|44.96|44.66|44.97|44.67|44.98|44.68|44.96|44.66|12
1723046350000|2024-08-07 15:59:10|44.96|44.66|44.94|44.64|44.98|44.68|44.94|44.64|21
1723046360000|2024-08-07 15:59:20|44.93|44.63|44.91|44.61|44.93|44.63|44.9|44.6|7
1723046370000|2024-08-07 15:59:30|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1723046380000|2024-08-07 15:59:40|44.91|44.61|44.97|44.67|44.97|44.67|44.91|44.61|11
1723046390000|2024-08-07 15:59:50|44.96|44.66|44.97|44.67|44.98|44.68|44.95|44.65|14
1723046400000|2024-08-07 16:00:00|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|7
1723046410000|2024-08-07 16:00:10|44.95|44.65|44.89|44.59|44.97|44.67|44.89|44.59|18
1723046420000|2024-08-07 16:00:20|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|9
1723046430000|2024-08-07 16:00:30|44.91|44.61|44.96|44.66|44.98|44.68|44.9|44.6|12
1723046440000|2024-08-07 16:00:40|44.97|44.67|44.97|44.67|44.98|44.68|44.92|44.62|19
1723046450000|2024-08-07 16:00:50|44.96|44.66|44.89|44.59|44.96|44.66|44.89|44.59|10
1723046460000|2024-08-07 16:01:00|44.88|44.58|44.89|44.59|44.9|44.6|44.88|44.58|16
1723046470000|2024-08-07 16:01:10|44.9|44.6|44.87|44.57|44.9|44.6|44.86|44.56|15
1723046480000|2024-08-07 16:01:20|44.86|44.56|44.9|44.6|44.9|44.6|44.86|44.56|11
1723046490000|2024-08-07 16:01:30|44.91|44.61|44.96|44.66|44.97|44.67|44.91|44.61|13
1723046500000|2024-08-07 16:01:40|44.97|44.67|44.98|44.68|44.98|44.68|44.95|44.65|10
1723046510000|2024-08-07 16:01:50|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|11
1723046520000|2024-08-07 16:02:00|45|44.7|44.98|44.68|45.03|44.73|44.98|44.68|13
1723046530000|2024-08-07 16:02:10|44.97|44.67|44.9|44.6|44.97|44.67|44.9|44.6|14
1723046540000|2024-08-07 16:02:20|44.89|44.59|44.87|44.57|44.9|44.6|44.86|44.56|13
1723046550000|2024-08-07 16:02:30|44.86|44.56|44.86|44.56|44.88|44.58|44.85|44.55|9
1723046560000|2024-08-07 16:02:40|44.85|44.55|44.9|44.6|44.9|44.6|44.85|44.55|6
1723046570000|2024-08-07 16:02:50|44.91|44.61|44.88|44.58|44.91|44.61|44.87|44.57|14
1723046580000|2024-08-07 16:03:00|44.89|44.59|44.88|44.58|44.91|44.61|44.87|44.57|8
1723046590000|2024-08-07 16:03:10|44.89|44.59|44.88|44.58|44.89|44.59|44.86|44.56|14
1723046600000|2024-08-07 16:03:20|44.87|44.57|44.81|44.51|44.87|44.57|44.8|44.5|12
1723046610000|2024-08-07 16:03:30|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|5
1723046620000|2024-08-07 16:03:40|44.81|44.51|44.76|44.46|44.81|44.51|44.76|44.46|6
1723046630000|2024-08-07 16:03:50|44.77|44.47|44.72|44.42|44.77|44.47|44.71|44.41|16
1723046640000|2024-08-07 16:04:00|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|10
1723046650000|2024-08-07 16:04:10|44.68|44.38|44.69|44.39|44.71|44.41|44.68|44.38|12
1723046660000|2024-08-07 16:04:20|44.7|44.4|44.71|44.41|44.73|44.43|44.7|44.4|15
1723046670000|2024-08-07 16:04:30|44.72|44.42|44.67|44.37|44.72|44.42|44.67|44.37|16
1723046680000|2024-08-07 16:04:40|44.68|44.38|44.69|44.39|44.71|44.41|44.66|44.36|15
1723046690000|2024-08-07 16:04:50|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|7
1723046700000|2024-08-07 16:05:00|44.69|44.39|44.73|44.43|44.73|44.43|44.69|44.39|9
1723046710000|2024-08-07 16:05:10|44.75|44.45|44.71|44.41|44.78|44.48|44.7|44.4|17
1723046720000|2024-08-07 16:05:20|44.7|44.4|44.68|44.38|44.7|44.4|44.67|44.37|15
1723046730000|2024-08-07 16:05:30|44.67|44.37|44.62|44.32|44.68|44.38|44.62|44.32|17
1723046740000|2024-08-07 16:05:40|44.64|44.34|44.71|44.41|44.71|44.41|44.64|44.34|17
1723046750000|2024-08-07 16:05:50|44.72|44.42|44.72|44.42|44.76|44.46|44.71|44.41|16
1723046760000|2024-08-07 16:06:00|44.71|44.41|44.72|44.42|44.78|44.48|44.71|44.41|18
1723046770000|2024-08-07 16:06:10|44.73|44.43|44.71|44.41|44.77|44.47|44.71|44.41|20
1723046780000|2024-08-07 16:06:20|44.72|44.42|44.72|44.42|44.75|44.45|44.69|44.39|13
1723046790000|2024-08-07 16:06:30|44.73|44.43|44.78|44.48|44.78|44.48|44.73|44.43|14
1723046800000|2024-08-07 16:06:40|44.77|44.47|44.77|44.47|44.79|44.49|44.76|44.46|7
1723046810000|2024-08-07 16:06:50|44.76|44.46|44.76|44.46|44.78|44.48|44.74|44.44|13
1723046820000|2024-08-07 16:07:00|44.75|44.45|44.71|44.41|44.78|44.48|44.71|44.41|21
1723046830000|2024-08-07 16:07:10|44.72|44.42|44.71|44.41|44.76|44.46|44.71|44.41|19
1723046840000|2024-08-07 16:07:20|44.7|44.4|44.68|44.38|44.72|44.42|44.68|44.38|13
1723046850000|2024-08-07 16:07:30|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|11
1723046860000|2024-08-07 16:07:40|44.68|44.38|44.69|44.39|44.7|44.4|44.68|44.38|10
1723046870000|2024-08-07 16:07:50|44.7|44.4|44.7|44.4|44.7|44.4|44.68|44.38|12
1723046880000|2024-08-07 16:08:00|44.69|44.39|44.74|44.44|44.77|44.47|44.69|44.39|15
1723046890000|2024-08-07 16:08:10|44.75|44.45|44.71|44.41|44.75|44.45|44.69|44.39|16
1723046900000|2024-08-07 16:08:20|44.7|44.4|44.76|44.46|44.77|44.47|44.69|44.39|14
1723046910000|2024-08-07 16:08:30|44.77|44.47|44.78|44.48|44.8|44.5|44.76|44.46|8
1723046920000|2024-08-07 16:08:40|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|8
1723046930000|2024-08-07 16:08:50|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|5
1723046940000|2024-08-07 16:09:00|44.8|44.5|44.81|44.51|44.81|44.51|44.77|44.47|13
1723046950000|2024-08-07 16:09:10|44.8|44.5|44.87|44.57|44.87|44.57|44.8|44.5|11
1723046960000|2024-08-07 16:09:20|44.86|44.56|44.88|44.58|44.88|44.58|44.85|44.55|10
1723046970000|2024-08-07 16:09:30|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|6
1723046980000|2024-08-07 16:09:40|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|7
1723046990000|2024-08-07 16:09:50|44.9|44.6|44.94|44.64|44.95|44.65|44.9|44.6|9
1723047000000|2024-08-07 16:10:00|44.93|44.63|44.89|44.59|44.93|44.63|44.89|44.59|14
1723047010000|2024-08-07 16:10:10|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|11
1723047020000|2024-08-07 16:10:20|44.85|44.55|44.88|44.58|44.89|44.59|44.85|44.55|9
1723047030000|2024-08-07 16:10:30|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|14
1723047040000|2024-08-07 16:10:40|44.89|44.59|44.87|44.57|44.9|44.6|44.87|44.57|9
1723047050000|2024-08-07 16:10:50|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|8
1723047060000|2024-08-07 16:11:00|44.88|44.58|44.91|44.61|44.92|44.62|44.88|44.58|8
1723047070000|2024-08-07 16:11:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|8
1723047080000|2024-08-07 16:11:20|44.9|44.6|44.86|44.56|44.9|44.6|44.86|44.56|13
1723047090000|2024-08-07 16:11:30|44.85|44.55|44.78|44.48|44.85|44.55|44.78|44.48|10
1723047100000|2024-08-07 16:11:40|44.77|44.47|44.77|44.47|44.78|44.48|44.75|44.45|15
1723047110000|2024-08-07 16:11:50|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|10
1723047120000|2024-08-07 16:12:00|44.78|44.48|44.76|44.46|44.79|44.49|44.73|44.43|16
1723047130000|2024-08-07 16:12:10|44.77|44.47|44.76|44.46|44.77|44.47|44.72|44.42|16
1723047140000|2024-08-07 16:12:20|44.77|44.47|44.77|44.47|44.77|44.47|44.75|44.45|14
1723047150000|2024-08-07 16:12:30|44.78|44.48|44.78|44.48|44.8|44.5|44.76|44.46|11
1723047160000|2024-08-07 16:12:40|44.77|44.47|44.8|44.5|44.81|44.51|44.77|44.47|7
1723047170000|2024-08-07 16:12:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1723047180000|2024-08-07 16:13:00|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|5
1723047190000|2024-08-07 16:13:10|44.8|44.5|44.8|44.5|44.81|44.51|44.79|44.49|7
1723047200000|2024-08-07 16:13:20|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|3
1723047210000|2024-08-07 16:13:30|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|4
1723047220000|2024-08-07 16:13:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1723047230000|2024-08-07 16:13:50|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|16
1723047240000|2024-08-07 16:14:00|44.78|44.48|44.77|44.47|44.78|44.48|44.75|44.45|13
1723047250000|2024-08-07 16:14:10|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|6
1723047260000|2024-08-07 16:14:20|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|10
1723047270000|2024-08-07 16:14:30|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|6
1723047280000|2024-08-07 16:14:40|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|6
1723047290000|2024-08-07 16:14:50|44.84|44.54|44.82|44.52|44.84|44.54|44.81|44.51|7
1723047300000|2024-08-07 16:15:00|44.81|44.51|44.79|44.49|44.81|44.51|44.78|44.48|13
1723047310000|2024-08-07 16:15:10|44.8|44.5|44.85|44.55|44.86|44.56|44.79|44.49|13
1723047320000|2024-08-07 16:15:20|44.86|44.56|44.88|44.58|44.89|44.59|44.86|44.56|11
1723047330000|2024-08-07 16:15:30|44.89|44.59|44.86|44.56|44.89|44.59|44.86|44.56|10
1723047340000|2024-08-07 16:15:40|44.85|44.55|44.85|44.55|44.85|44.55|44.81|44.51|12
1723047350000|2024-08-07 16:15:50|44.84|44.54|44.81|44.51|44.84|44.54|44.81|44.51|9
1723047360000|2024-08-07 16:16:00|44.82|44.52|44.82|44.52|44.84|44.54|44.81|44.51|6
1723047370000|2024-08-07 16:16:10|44.81|44.51|44.77|44.47|44.82|44.52|44.77|44.47|9
1723047380000|2024-08-07 16:16:20|44.78|44.48|44.78|44.48|44.79|44.49|44.77|44.47|9
1723047390000|2024-08-07 16:16:30|44.77|44.47|44.82|44.52|44.82|44.52|44.77|44.47|11
1723047400000|2024-08-07 16:16:40|44.83|44.53|44.79|44.49|44.83|44.53|44.79|44.49|7
1723047410000|2024-08-07 16:16:50|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1723047420000|2024-08-07 16:17:00|44.79|44.49|44.75|44.45|44.79|44.49|44.75|44.45|5
1723047430000|2024-08-07 16:17:10|44.76|44.46|44.76|44.46|44.78|44.48|44.73|44.43|12
1723047440000|2024-08-07 16:17:20|44.75|44.45|44.71|44.41|44.76|44.46|44.71|44.41|15
1723047450000|2024-08-07 16:17:30|44.7|44.4|44.65|44.35|44.7|44.4|44.65|44.35|7
1723047460000|2024-08-07 16:17:40|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|12
1723047470000|2024-08-07 16:17:50|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|9
1723047480000|2024-08-07 16:18:00|44.67|44.37|44.68|44.38|44.7|44.4|44.66|44.36|10
1723047490000|2024-08-07 16:18:10|44.69|44.39|44.69|44.39|44.71|44.41|44.68|44.38|11
1723047500000|2024-08-07 16:18:20|44.7|44.4|44.69|44.39|44.71|44.41|44.69|44.39|11
1723047510000|2024-08-07 16:18:30|44.68|44.38|44.64|44.34|44.68|44.38|44.64|44.34|9
1723047520000|2024-08-07 16:18:40|44.63|44.33|44.65|44.35|44.66|44.36|44.62|44.32|10
1723047530000|2024-08-07 16:18:50|44.64|44.34|44.64|44.34|44.67|44.37|44.64|44.34|21
1723047540000|2024-08-07 16:19:00|44.65|44.35|44.68|44.38|44.68|44.38|44.65|44.35|12
1723047550000|2024-08-07 16:19:10|44.67|44.37|44.67|44.37|44.67|44.37|44.65|44.35|7
1723047560000|2024-08-07 16:19:20|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1723047570000|2024-08-07 16:19:30|44.69|44.39|44.67|44.37|44.69|44.39|44.66|44.36|7
1723047580000|2024-08-07 16:19:40|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|4
1723047590000|2024-08-07 16:19:50|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|6
1723047600000|2024-08-07 16:20:00|44.7|44.4|44.69|44.39|44.71|44.41|44.68|44.38|6
1723047610000|2024-08-07 16:20:10|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|8
1723047620000|2024-08-07 16:20:20|44.66|44.36|44.77|44.47|44.77|44.47|44.66|44.36|15
1723047630000|2024-08-07 16:20:30|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|16
1723047640000|2024-08-07 16:20:40|44.8|44.5|44.83|44.53|44.83|44.53|44.79|44.49|14
1723047650000|2024-08-07 16:20:50|44.81|44.51|44.77|44.47|44.83|44.53|44.77|44.47|17
1723047660000|2024-08-07 16:21:00|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|15
1723047670000|2024-08-07 16:21:10|44.76|44.46|44.78|44.48|44.79|44.49|44.76|44.46|15
1723047680000|2024-08-07 16:21:20|44.79|44.49|44.82|44.52|44.83|44.53|44.78|44.48|14
1723047690000|2024-08-07 16:21:30|44.83|44.53|44.85|44.55|44.86|44.56|44.83|44.53|9
1723047700000|2024-08-07 16:21:40|44.84|44.54|44.85|44.55|44.85|44.55|44.81|44.51|13
1723047710000|2024-08-07 16:21:50|44.84|44.54|44.81|44.51|44.85|44.55|44.81|44.51|8
1723047720000|2024-08-07 16:22:00|44.8|44.5|44.86|44.56|44.87|44.57|44.8|44.5|9
1723047730000|2024-08-07 16:22:10|44.85|44.55|44.88|44.58|44.89|44.59|44.85|44.55|6
1723047740000|2024-08-07 16:22:20|44.89|44.59|44.86|44.56|44.9|44.6|44.86|44.56|12
1723047750000|2024-08-07 16:22:30|44.85|44.55|44.82|44.52|44.87|44.57|44.82|44.52|17
1723047760000|2024-08-07 16:22:40|44.81|44.51|44.79|44.49|44.82|44.52|44.79|44.49|5
1723047770000|2024-08-07 16:22:50|44.8|44.5|44.78|44.48|44.81|44.51|44.78|44.48|9
1723047780000|2024-08-07 16:23:00|44.79|44.49|44.85|44.55|44.86|44.56|44.79|44.49|13
1723047790000|2024-08-07 16:23:10|44.84|44.54|44.81|44.51|44.87|44.57|44.81|44.51|12
1723047800000|2024-08-07 16:23:20|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|5
1723047810000|2024-08-07 16:23:30|44.79|44.49|44.81|44.51|44.82|44.52|44.79|44.49|5
1723047820000|2024-08-07 16:23:40|44.8|44.5|44.78|44.48|44.81|44.51|44.78|44.48|9
1723047830000|2024-08-07 16:23:50|44.79|44.49|44.81|44.51|44.81|44.51|44.77|44.47|8
1723047840000|2024-08-07 16:24:00|44.82|44.52|44.86|44.56|44.87|44.57|44.82|44.52|13
1723047850000|2024-08-07 16:24:10|44.87|44.57|44.88|44.58|44.88|44.58|44.85|44.55|18
1723047860000|2024-08-07 16:24:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|12
1723047870000|2024-08-07 16:24:30|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|7
1723047880000|2024-08-07 16:24:40|44.88|44.58|44.87|44.57|44.88|44.58|44.85|44.55|14
1723047890000|2024-08-07 16:24:50|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|10
1723047900000|2024-08-07 16:25:00|44.88|44.58|44.92|44.62|44.92|44.62|44.86|44.56|10
1723047910000|2024-08-07 16:25:10|44.91|44.61|44.91|44.61|44.91|44.61|44.89|44.59|5
1723047920000|2024-08-07 16:25:20|44.92|44.62|44.96|44.66|44.98|44.68|44.92|44.62|17
1723047930000|2024-08-07 16:25:30|44.97|44.67|44.97|44.67|44.98|44.68|44.96|44.66|13
1723047940000|2024-08-07 16:25:40|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|11
1723047950000|2024-08-07 16:25:50|44.97|44.67|44.95|44.65|44.97|44.67|44.94|44.64|11
1723047960000|2024-08-07 16:26:00|44.94|44.64|44.9|44.6|44.96|44.66|44.9|44.6|13
1723047970000|2024-08-07 16:26:10|44.89|44.59|44.89|44.59|44.91|44.61|44.89|44.59|9
1723047980000|2024-08-07 16:26:20|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|7
1723047990000|2024-08-07 16:26:30|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|5
1723048000000|2024-08-07 16:26:40|44.9|44.6|44.92|44.62|44.96|44.66|44.9|44.6|13
1723048010000|2024-08-07 16:26:50|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|5
1723048020000|2024-08-07 16:27:00|44.95|44.65|44.95|44.65|44.96|44.66|44.92|44.62|7
1723048030000|2024-08-07 16:27:10|44.96|44.66|44.89|44.59|44.96|44.66|44.89|44.59|15
1723048040000|2024-08-07 16:27:20|44.9|44.6|44.86|44.56|44.9|44.6|44.86|44.56|7
1723048050000|2024-08-07 16:27:30|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|9
1723048060000|2024-08-07 16:27:40|44.86|44.56|44.89|44.59|44.9|44.6|44.86|44.56|10
1723048070000|2024-08-07 16:27:50|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|7
1723048080000|2024-08-07 16:28:00|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|5
1723048090000|2024-08-07 16:28:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1723048100000|2024-08-07 16:28:20|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|4
1723048110000|2024-08-07 16:28:30|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|5
1723048120000|2024-08-07 16:28:40|44.89|44.59|44.91|44.61|44.92|44.62|44.89|44.59|7
1723048130000|2024-08-07 16:28:50|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|3
1723048140000|2024-08-07 16:29:00|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|6
1723048150000|2024-08-07 16:29:10|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|16
1723048160000|2024-08-07 16:29:20|44.87|44.57|44.85|44.55|44.88|44.58|44.85|44.55|7
1723048170000|2024-08-07 16:29:30|44.84|44.54|44.86|44.56|44.86|44.56|44.82|44.52|14
1723048180000|2024-08-07 16:29:40|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|11
1723048190000|2024-08-07 16:29:50|44.84|44.54|44.79|44.49|44.84|44.54|44.79|44.49|8
1723048200000|2024-08-07 16:30:00|44.78|44.48|44.77|44.47|44.79|44.49|44.76|44.46|8
1723048210000|2024-08-07 16:30:10|44.76|44.46|44.75|44.45|44.77|44.47|44.74|44.44|13
1723048220000|2024-08-07 16:30:20|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|16
1723048230000|2024-08-07 16:30:30|44.76|44.46|44.77|44.47|44.78|44.48|44.75|44.45|12
1723048240000|2024-08-07 16:30:40|44.76|44.46|44.75|44.45|44.77|44.47|44.75|44.45|6
1723048250000|2024-08-07 16:30:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|10
1723048260000|2024-08-07 16:31:00|44.76|44.46|44.77|44.47|44.78|44.48|44.75|44.45|8
1723048270000|2024-08-07 16:31:10|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|6
1723048280000|2024-08-07 16:31:20|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1723048290000|2024-08-07 16:31:30|44.74|44.44|44.71|44.41|44.75|44.45|44.71|44.41|13
1723048300000|2024-08-07 16:31:40|44.72|44.42|44.71|44.41|44.72|44.42|44.7|44.4|4
1723048320000|2024-08-07 16:32:00|44.72|44.42|44.75|44.45|44.77|44.47|44.72|44.42|12
1723048330000|2024-08-07 16:32:10|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|7
1723048340000|2024-08-07 16:32:20|44.69|44.39|44.69|44.39|44.71|44.41|44.69|44.39|7
1723048350000|2024-08-07 16:32:30|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|9
1723048360000|2024-08-07 16:32:40|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|9
1723048370000|2024-08-07 16:32:50|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|6
1723048380000|2024-08-07 16:33:00|44.68|44.38|44.67|44.37|44.68|44.38|44.66|44.36|9
1723048390000|2024-08-07 16:33:10|44.66|44.36|44.67|44.37|44.67|44.37|44.64|44.34|9
1723048400000|2024-08-07 16:33:20|44.68|44.38|44.67|44.37|44.68|44.38|44.64|44.34|11
1723048410000|2024-08-07 16:33:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|8
1723048420000|2024-08-07 16:33:40|44.66|44.36|44.65|44.35|44.68|44.38|44.64|44.34|16
1723048430000|2024-08-07 16:33:50|44.66|44.36|44.65|44.35|44.66|44.36|44.63|44.33|17
1723048440000|2024-08-07 16:34:00|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|9
1723048450000|2024-08-07 16:34:10|44.67|44.37|44.69|44.39|44.69|44.39|44.65|44.35|13
1723048460000|2024-08-07 16:34:20|44.68|44.38|44.76|44.46|44.76|44.46|44.68|44.38|10
1723048470000|2024-08-07 16:34:30|44.73|44.43|44.7|44.4|44.76|44.46|44.7|44.4|12
1723048480000|2024-08-07 16:34:40|44.69|44.39|44.67|44.37|44.69|44.39|44.66|44.36|7
1723048490000|2024-08-07 16:34:50|44.66|44.36|44.69|44.39|44.69|44.39|44.66|44.36|6
1723048500000|2024-08-07 16:35:00|44.68|44.38|44.72|44.42|44.76|44.46|44.68|44.38|17
1723048510000|2024-08-07 16:35:10|44.71|44.41|44.76|44.46|44.77|44.47|44.71|44.41|12
1723048520000|2024-08-07 16:35:20|44.77|44.47|44.76|44.46|44.78|44.48|44.76|44.46|4
1723048530000|2024-08-07 16:35:30|44.75|44.45|44.75|44.45|44.77|44.47|44.74|44.44|15
1723048540000|2024-08-07 16:35:40|44.76|44.46|44.71|44.41|44.76|44.46|44.71|44.41|9
1723048550000|2024-08-07 16:35:50|44.7|44.4|44.71|44.41|44.71|44.41|44.69|44.39|4
1723048560000|2024-08-07 16:36:00|44.72|44.42|44.68|44.38|44.75|44.45|44.68|44.38|14
1723048570000|2024-08-07 16:36:10|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|8
1723048580000|2024-08-07 16:36:20|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|3
1723048590000|2024-08-07 16:36:30|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|4
1723048600000|2024-08-07 16:36:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1723048610000|2024-08-07 16:36:50|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|17
1723048620000|2024-08-07 16:37:00|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|10
1723048630000|2024-08-07 16:37:10|44.63|44.33|44.61|44.31|44.63|44.33|44.6|44.3|9
1723048640000|2024-08-07 16:37:20|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1723048650000|2024-08-07 16:37:30|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|8
1723048660000|2024-08-07 16:37:40|44.59|44.29|44.61|44.31|44.63|44.33|44.59|44.29|9
1723048670000|2024-08-07 16:37:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|6
1723048680000|2024-08-07 16:38:00|44.6|44.3|44.62|44.32|44.63|44.33|44.59|44.29|7
1723048700000|2024-08-07 16:38:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1723048710000|2024-08-07 16:38:30|44.63|44.33|44.68|44.38|44.68|44.38|44.62|44.32|8
1723048720000|2024-08-07 16:38:40|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|9
1723048730000|2024-08-07 16:38:50|44.68|44.38|44.68|44.38|44.69|44.39|44.66|44.36|14
1723048740000|2024-08-07 16:39:00|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|6
1723048750000|2024-08-07 16:39:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|8
1723048760000|2024-08-07 16:39:20|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|10
1723048770000|2024-08-07 16:39:30|44.71|44.41|44.71|44.41|44.73|44.43|44.7|44.4|13
1723048780000|2024-08-07 16:39:40|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|5
1723048790000|2024-08-07 16:39:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|6
1723048800000|2024-08-07 16:40:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|10
1723048810000|2024-08-07 16:40:10|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|21
1723048820000|2024-08-07 16:40:20|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|6
1723048830000|2024-08-07 16:40:30|44.76|44.46|44.81|44.51|44.81|44.51|44.76|44.46|8
1723048840000|2024-08-07 16:40:40|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1723048850000|2024-08-07 16:40:50|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1723048860000|2024-08-07 16:41:00|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|10
1723048870000|2024-08-07 16:41:10|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|8
1723048880000|2024-08-07 16:41:20|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|10
1723048890000|2024-08-07 16:41:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1723048900000|2024-08-07 16:41:40|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|6
1723048910000|2024-08-07 16:41:50|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|6
1723048920000|2024-08-07 16:42:00|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1723048930000|2024-08-07 16:42:10|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1723048940000|2024-08-07 16:42:20|44.83|44.53|44.87|44.57|44.87|44.57|44.83|44.53|7
1723048950000|2024-08-07 16:42:30|44.88|44.58|44.85|44.55|44.88|44.58|44.83|44.53|14
1723048960000|2024-08-07 16:42:40|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|23
1723048970000|2024-08-07 16:42:50|44.85|44.55|44.81|44.51|44.87|44.57|44.81|44.51|16
1723048980000|2024-08-07 16:43:00|44.8|44.5|44.78|44.48|44.8|44.5|44.77|44.47|11
1723048990000|2024-08-07 16:43:10|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|14
1723049000000|2024-08-07 16:43:20|44.79|44.49|44.79|44.49|44.8|44.5|44.78|44.48|9
1723049010000|2024-08-07 16:43:30|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1723049020000|2024-08-07 16:43:40|44.81|44.51|44.83|44.53|44.83|44.53|44.8|44.5|7
1723049030000|2024-08-07 16:43:50|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|10
1723049050000|2024-08-07 16:44:10|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|4
1723049060000|2024-08-07 16:44:20|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|3
1723049070000|2024-08-07 16:44:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|8
1723049080000|2024-08-07 16:44:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|8
1723049090000|2024-08-07 16:44:50|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|9
1723049100000|2024-08-07 16:45:00|44.9|44.6|44.92|44.62|44.94|44.64|44.9|44.6|11
1723049110000|2024-08-07 16:45:10|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1723049120000|2024-08-07 16:45:20|44.92|44.62|44.98|44.68|44.99|44.69|44.92|44.62|9
1723049130000|2024-08-07 16:45:30|44.97|44.67|44.92|44.62|44.98|44.68|44.92|44.62|6
1723049140000|2024-08-07 16:45:40|44.93|44.63|44.9|44.6|44.93|44.63|44.89|44.59|8
1723049150000|2024-08-07 16:45:50|44.91|44.61|44.95|44.65|44.95|44.65|44.9|44.6|13
1723049160000|2024-08-07 16:46:00|44.96|44.66|44.98|44.68|44.99|44.69|44.96|44.66|16
1723049170000|2024-08-07 16:46:10|44.99|44.69|44.98|44.68|44.99|44.69|44.95|44.65|15
1723049180000|2024-08-07 16:46:20|44.97|44.67|44.9|44.6|44.97|44.67|44.9|44.6|10
1723049190000|2024-08-07 16:46:30|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|6
1723049200000|2024-08-07 16:46:40|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|6
1723049210000|2024-08-07 16:46:50|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|10
1723049220000|2024-08-07 16:47:00|44.87|44.57|44.88|44.58|44.89|44.59|44.86|44.56|8
1723049230000|2024-08-07 16:47:10|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|13
1723049240000|2024-08-07 16:47:20|44.87|44.57|44.81|44.51|44.88|44.58|44.8|44.5|14
1723049250000|2024-08-07 16:47:30|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|9
1723049260000|2024-08-07 16:47:40|44.79|44.49|44.77|44.47|44.79|44.49|44.76|44.46|15
1723049270000|2024-08-07 16:47:50|44.76|44.46|44.8|44.5|44.8|44.5|44.75|44.45|19
1723049280000|2024-08-07 16:48:00|44.79|44.49|44.81|44.51|44.82|44.52|44.78|44.48|14
1723049290000|2024-08-07 16:48:10|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|6
1723049300000|2024-08-07 16:48:20|44.82|44.52|44.82|44.52|44.87|44.57|44.81|44.51|11
1723049310000|2024-08-07 16:48:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|4
1723049320000|2024-08-07 16:48:40|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|10
1723049330000|2024-08-07 16:48:50|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|11
1723049340000|2024-08-07 16:49:00|44.82|44.52|44.82|44.52|44.82|44.52|44.8|44.5|7
1723049350000|2024-08-07 16:49:10|44.81|44.51|44.82|44.52|44.87|44.57|44.81|44.51|6
1723049360000|2024-08-07 16:49:20|44.81|44.51|44.88|44.58|44.88|44.58|44.81|44.51|10
1723049370000|2024-08-07 16:49:30|44.85|44.55|44.81|44.51|44.88|44.58|44.81|44.51|14
1723049380000|2024-08-07 16:49:40|44.82|44.52|44.87|44.57|44.87|44.57|44.82|44.52|18
1723049390000|2024-08-07 16:49:50|44.86|44.56|44.88|44.58|44.89|44.59|44.86|44.56|19
1723049400000|2024-08-07 16:50:00|44.89|44.59|44.88|44.58|44.89|44.59|44.83|44.53|28
1723049410000|2024-08-07 16:50:10|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|24
1723049420000|2024-08-07 16:50:20|44.87|44.57|44.88|44.58|44.88|44.58|44.82|44.52|20
1723049430000|2024-08-07 16:50:30|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|15
1723049440000|2024-08-07 16:50:40|44.86|44.56|44.86|44.56|44.88|44.58|44.85|44.55|9
1723049450000|2024-08-07 16:50:50|44.85|44.55|44.88|44.58|44.88|44.58|44.85|44.55|8
1723049460000|2024-08-07 16:51:00|44.89|44.59|44.87|44.57|44.89|44.59|44.85|44.55|14
1723049470000|2024-08-07 16:51:10|44.88|44.58|44.88|44.58|44.89|44.59|44.86|44.56|13
1723049480000|2024-08-07 16:51:20|44.87|44.57|44.86|44.56|44.88|44.58|44.85|44.55|11
1723049490000|2024-08-07 16:51:30|44.84|44.54|44.79|44.49|44.86|44.56|44.79|44.49|7
1723049500000|2024-08-07 16:51:40|44.8|44.5|44.78|44.48|44.81|44.51|44.78|44.48|7
1723049510000|2024-08-07 16:51:50|44.77|44.47|44.77|44.47|44.79|44.49|44.77|44.47|7
1723049520000|2024-08-07 16:52:00|44.78|44.48|44.78|44.48|44.79|44.49|44.76|44.46|11
1723049530000|2024-08-07 16:52:10|44.79|44.49|44.79|44.49|44.8|44.5|44.77|44.47|11
1723049540000|2024-08-07 16:52:20|44.78|44.48|44.76|44.46|44.79|44.49|44.76|44.46|8
1723049550000|2024-08-07 16:52:30|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|7
1723049560000|2024-08-07 16:52:40|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|7
1723049570000|2024-08-07 16:52:50|44.76|44.46|44.76|44.46|44.78|44.48|44.75|44.45|9
1723049580000|2024-08-07 16:53:00|44.75|44.45|44.72|44.42|44.77|44.47|44.72|44.42|8
1723049590000|2024-08-07 16:53:10|44.71|44.41|44.7|44.4|44.72|44.42|44.69|44.39|6
1723049600000|2024-08-07 16:53:20|44.71|44.41|44.68|44.38|44.71|44.41|44.68|44.38|4
1723049610000|2024-08-07 16:53:30|44.67|44.37|44.65|44.35|44.68|44.38|44.65|44.35|12
1723049620000|2024-08-07 16:53:40|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|19
1723049630000|2024-08-07 16:53:50|44.67|44.37|44.61|44.31|44.67|44.37|44.61|44.31|11
1723049640000|2024-08-07 16:54:00|44.62|44.32|44.62|44.32|44.64|44.34|44.62|44.32|4
1723049650000|2024-08-07 16:54:10|44.63|44.33|44.66|44.36|44.67|44.37|44.61|44.31|12
1723049660000|2024-08-07 16:54:20|44.67|44.37|44.68|44.38|44.68|44.38|44.65|44.35|14
1723049670000|2024-08-07 16:54:30|44.69|44.39|44.67|44.37|44.69|44.39|44.66|44.36|7
1723049680000|2024-08-07 16:54:40|44.66|44.36|44.66|44.36|44.67|44.37|44.61|44.31|14
1723049690000|2024-08-07 16:54:50|44.67|44.37|44.67|44.37|44.68|44.38|44.66|44.36|5
1723049700000|2024-08-07 16:55:00|44.66|44.36|44.67|44.37|44.69|44.39|44.66|44.36|10
1723049710000|2024-08-07 16:55:10|44.68|44.38|44.71|44.41|44.71|44.41|44.66|44.36|14
1723049720000|2024-08-07 16:55:20|44.7|44.4|44.76|44.46|44.78|44.48|44.7|44.4|15
1723049730000|2024-08-07 16:55:30|44.77|44.47|44.71|44.41|44.77|44.47|44.7|44.4|15
1723049740000|2024-08-07 16:55:40|44.72|44.42|44.76|44.46|44.77|44.47|44.72|44.42|12
1723049750000|2024-08-07 16:55:50|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|6
1723049760000|2024-08-07 16:56:00|44.81|44.51|44.79|44.49|44.88|44.58|44.79|44.49|22
1723049770000|2024-08-07 16:56:10|44.8|44.5|44.79|44.49|44.8|44.5|44.76|44.46|19
1723049780000|2024-08-07 16:56:20|44.8|44.5|44.84|44.54|44.84|44.54|44.79|44.49|13
1723049790000|2024-08-07 16:56:30|44.85|44.55|44.88|44.58|44.88|44.58|44.84|44.54|21
1723049800000|2024-08-07 16:56:40|44.89|44.59|44.86|44.56|44.89|44.59|44.85|44.55|14
1723049810000|2024-08-07 16:56:50|44.87|44.57|44.88|44.58|44.88|44.58|44.84|44.54|12
1723049820000|2024-08-07 16:57:00|44.87|44.57|44.87|44.57|44.91|44.61|44.87|44.57|14
1723049830000|2024-08-07 16:57:10|44.88|44.58|44.88|44.58|44.88|44.58|44.86|44.56|13
1723049840000|2024-08-07 16:57:20|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|10
1723049850000|2024-08-07 16:57:30|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|8
1723049860000|2024-08-07 16:57:40|44.89|44.59|44.9|44.6|44.91|44.61|44.87|44.57|13
1723049870000|2024-08-07 16:57:50|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|6
1723049880000|2024-08-07 16:58:00|44.91|44.61|44.89|44.59|44.91|44.61|44.88|44.58|11
1723049890000|2024-08-07 16:58:10|44.9|44.6|44.9|44.6|44.91|44.61|44.88|44.58|12
1723049900000|2024-08-07 16:58:20|44.89|44.59|44.89|44.59|44.92|44.62|44.89|44.59|11
1723049910000|2024-08-07 16:58:30|44.88|44.58|44.87|44.57|44.89|44.59|44.85|44.55|11
1723049920000|2024-08-07 16:58:40|44.88|44.58|44.87|44.57|44.88|44.58|44.84|44.54|15
1723049930000|2024-08-07 16:58:50|44.84|44.54|44.81|44.51|44.88|44.58|44.81|44.51|12
1723049940000|2024-08-07 16:59:00|44.8|44.5|44.82|44.52|44.82|44.52|44.79|44.49|12
1723049950000|2024-08-07 16:59:10|44.81|44.51|44.86|44.56|44.87|44.57|44.81|44.51|17
1723049960000|2024-08-07 16:59:20|44.85|44.55|44.86|44.56|44.86|44.56|44.81|44.51|13
1723049970000|2024-08-07 16:59:30|44.85|44.55|44.86|44.56|44.86|44.56|44.84|44.54|10
1723049980000|2024-08-07 16:59:40|44.85|44.55|44.81|44.51|44.87|44.57|44.81|44.51|17
1723049990000|2024-08-07 16:59:50|44.8|44.5|44.8|44.5|44.8|44.5|44.78|44.48|9
1723050000000|2024-08-07 17:00:00|44.79|44.49|44.78|44.48|44.8|44.5|44.77|44.47|12
1723050010000|2024-08-07 17:00:10|44.77|44.47|44.81|44.51|44.81|44.51|44.77|44.47|9
1723050020000|2024-08-07 17:00:20|44.82|44.52|44.89|44.59|44.89|44.59|44.82|44.52|14
1723050030000|2024-08-07 17:00:30|44.9|44.6|44.89|44.59|44.9|44.6|44.88|44.58|9
1723050040000|2024-08-07 17:00:40|44.9|44.6|44.88|44.58|44.9|44.6|44.86|44.56|13
1723050050000|2024-08-07 17:00:50|44.89|44.59|44.9|44.6|44.9|44.6|44.87|44.57|12
1723050060000|2024-08-07 17:01:00|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|5
1723050070000|2024-08-07 17:01:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1723050080000|2024-08-07 17:01:20|44.9|44.6|44.88|44.58|44.91|44.61|44.87|44.57|10
1723050090000|2024-08-07 17:01:30|44.89|44.59|44.85|44.55|44.89|44.59|44.82|44.52|14
1723050100000|2024-08-07 17:01:40|44.86|44.56|44.86|44.56|44.86|44.56|44.82|44.52|14
1723050110000|2024-08-07 17:01:50|44.85|44.55|44.88|44.58|44.89|44.59|44.85|44.55|10
1723050120000|2024-08-07 17:02:00|44.89|44.59|44.87|44.57|44.91|44.61|44.87|44.57|14
1723050130000|2024-08-07 17:02:10|44.86|44.56|44.86|44.56|44.87|44.57|44.82|44.52|17
1723050140000|2024-08-07 17:02:20|44.87|44.57|44.87|44.57|44.88|44.58|44.83|44.53|17
1723050150000|2024-08-07 17:02:30|44.86|44.56|44.87|44.57|44.87|44.57|44.84|44.54|16
1723050160000|2024-08-07 17:02:40|44.86|44.56|44.85|44.55|44.87|44.57|44.84|44.54|23
1723050170000|2024-08-07 17:02:50|44.86|44.56|44.77|44.47|44.86|44.56|44.77|44.47|11
1723050180000|2024-08-07 17:03:00|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|21
1723050190000|2024-08-07 17:03:10|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|16
1723050200000|2024-08-07 17:03:20|44.78|44.48|44.79|44.49|44.8|44.5|44.76|44.46|16
1723050210000|2024-08-07 17:03:30|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|4
1723050220000|2024-08-07 17:03:40|44.84|44.54|44.88|44.58|44.88|44.58|44.84|44.54|9
1723050230000|2024-08-07 17:03:50|44.87|44.57|44.86|44.56|44.88|44.58|44.82|44.52|12
1723050240000|2024-08-07 17:04:00|44.87|44.57|44.88|44.58|44.89|44.59|44.86|44.56|18
1723050250000|2024-08-07 17:04:10|44.89|44.59|44.88|44.58|44.9|44.6|44.88|44.58|8
1723050260000|2024-08-07 17:04:20|44.89|44.59|44.89|44.59|44.89|44.59|44.87|44.57|9
1723050270000|2024-08-07 17:04:30|44.88|44.58|44.92|44.62|44.92|44.62|44.88|44.58|10
1723050280000|2024-08-07 17:04:40|44.91|44.61|44.9|44.6|44.94|44.64|44.9|44.6|16
1723050290000|2024-08-07 17:04:50|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|18
1723050300000|2024-08-07 17:05:00|44.9|44.6|44.96|44.66|44.96|44.66|44.9|44.6|12
1723050310000|2024-08-07 17:05:10|44.95|44.65|44.89|44.59|44.96|44.66|44.89|44.59|14
1723050320000|2024-08-07 17:05:20|44.9|44.6|44.9|44.6|44.9|44.6|44.88|44.58|16
1723050330000|2024-08-07 17:05:30|44.89|44.59|44.9|44.6|44.91|44.61|44.86|44.56|25
1723050340000|2024-08-07 17:05:40|44.91|44.61|44.92|44.62|44.93|44.63|44.9|44.6|19
1723050350000|2024-08-07 17:05:50|44.91|44.61|44.92|44.62|44.93|44.63|44.89|44.59|17
1723050360000|2024-08-07 17:06:00|44.93|44.63|44.97|44.67|44.97|44.67|44.92|44.62|7
1723050370000|2024-08-07 17:06:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1723050380000|2024-08-07 17:06:20|44.96|44.66|44.98|44.68|44.99|44.69|44.96|44.66|5
1723050390000|2024-08-07 17:06:30|44.99|44.69|45.01|44.71|45.02|44.72|44.98|44.68|22
1723050400000|2024-08-07 17:06:40|45|44.7|45|44.7|45.02|44.72|44.97|44.67|18
1723050410000|2024-08-07 17:06:50|44.99|44.69|45.02|44.72|45.02|44.72|44.98|44.68|12
1723050420000|2024-08-07 17:07:00|45.01|44.71|45|44.7|45.02|44.72|44.98|44.68|13
1723050430000|2024-08-07 17:07:10|45.01|44.71|44.95|44.65|45.01|44.71|44.93|44.63|17
1723050440000|2024-08-07 17:07:20|44.96|44.66|44.98|44.68|44.99|44.69|44.95|44.65|17
1723050450000|2024-08-07 17:07:30|44.94|44.64|44.93|44.63|44.96|44.66|44.92|44.62|13
1723050460000|2024-08-07 17:07:40|44.94|44.64|44.93|44.63|44.97|44.67|44.93|44.63|11
1723050470000|2024-08-07 17:07:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1723050480000|2024-08-07 17:08:00|44.93|44.63|44.9|44.6|44.97|44.67|44.89|44.59|19
1723050490000|2024-08-07 17:08:10|44.91|44.61|44.89|44.59|44.93|44.63|44.88|44.58|15
1723050500000|2024-08-07 17:08:20|44.88|44.58|44.88|44.58|44.9|44.6|44.87|44.57|11
1723050510000|2024-08-07 17:08:30|44.86|44.56|44.81|44.51|44.88|44.58|44.81|44.51|15
1723050520000|2024-08-07 17:08:40|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|9
1723050530000|2024-08-07 17:08:50|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|17
1723050540000|2024-08-07 17:09:00|44.8|44.5|44.71|44.41|44.81|44.51|44.71|44.41|15
1723050550000|2024-08-07 17:09:10|44.72|44.42|44.78|44.48|44.79|44.49|44.72|44.42|13
1723050560000|2024-08-07 17:09:20|44.79|44.49|44.78|44.48|44.8|44.5|44.74|44.44|19
1723050570000|2024-08-07 17:09:30|44.77|44.47|44.71|44.41|44.78|44.48|44.71|44.41|8
1723050580000|2024-08-07 17:09:40|44.72|44.42|44.71|44.41|44.72|44.42|44.7|44.4|6
1723050590000|2024-08-07 17:09:50|44.7|44.4|44.69|44.39|44.71|44.41|44.68|44.38|10
1723050600000|2024-08-07 17:10:00|44.7|44.4|44.71|44.41|44.72|44.42|44.68|44.38|21
1723050610000|2024-08-07 17:10:10|44.7|44.4|44.77|44.47|44.78|44.48|44.7|44.4|12
1723050620000|2024-08-07 17:10:20|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|10
1723050630000|2024-08-07 17:10:30|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|20
1723050640000|2024-08-07 17:10:40|44.78|44.48|44.72|44.42|44.79|44.49|44.71|44.41|18
1723050650000|2024-08-07 17:10:50|44.73|44.43|44.78|44.48|44.78|44.48|44.72|44.42|12
1723050660000|2024-08-07 17:11:00|44.77|44.47|44.74|44.44|44.77|44.47|44.71|44.41|16
1723050670000|2024-08-07 17:11:10|44.75|44.45|44.71|44.41|44.76|44.46|44.71|44.41|13
1723050680000|2024-08-07 17:11:20|44.72|44.42|44.74|44.44|44.76|44.46|44.71|44.41|12
1723050690000|2024-08-07 17:11:30|44.75|44.45|44.71|44.41|44.77|44.47|44.7|44.4|16
1723050700000|2024-08-07 17:11:40|44.7|44.4|44.7|44.4|44.72|44.42|44.7|44.4|11
1723050710000|2024-08-07 17:11:50|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|12
1723050720000|2024-08-07 17:12:00|44.71|44.41|44.76|44.46|44.77|44.47|44.71|44.41|17
1723050730000|2024-08-07 17:12:10|44.77|44.47|44.69|44.39|44.77|44.47|44.69|44.39|11
1723050740000|2024-08-07 17:12:20|44.7|44.4|44.67|44.37|44.7|44.4|44.66|44.36|14
1723050750000|2024-08-07 17:12:30|44.68|44.38|44.69|44.39|44.71|44.41|44.67|44.37|10
1723050760000|2024-08-07 17:12:40|44.7|44.4|44.66|44.36|44.7|44.4|44.66|44.36|10
1723050770000|2024-08-07 17:12:50|44.68|44.38|44.67|44.37|44.68|44.38|44.66|44.36|14
1723050780000|2024-08-07 17:13:00|44.68|44.38|44.68|44.38|44.69|44.39|44.65|44.35|22
1723050790000|2024-08-07 17:13:10|44.67|44.37|44.68|44.38|44.68|44.38|44.65|44.35|17
1723050800000|2024-08-07 17:13:20|44.69|44.39|44.71|44.41|44.71|44.41|44.68|44.38|11
1723050810000|2024-08-07 17:13:30|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|10
1723050820000|2024-08-07 17:13:40|44.7|44.4|44.69|44.39|44.71|44.41|44.69|44.39|10
1723050830000|2024-08-07 17:13:50|44.7|44.4|44.7|44.4|44.72|44.42|44.69|44.39|15
1723050840000|2024-08-07 17:14:00|44.71|44.41|44.72|44.42|44.73|44.43|44.7|44.4|8
1723050850000|2024-08-07 17:14:10|44.71|44.41|44.69|44.39|44.72|44.42|44.69|44.39|11
1723050860000|2024-08-07 17:14:20|44.7|44.4|44.66|44.36|44.7|44.4|44.66|44.36|16
1723050870000|2024-08-07 17:14:30|44.68|44.38|44.68|44.38|44.7|44.4|44.68|44.38|13
1723050880000|2024-08-07 17:14:40|44.7|44.4|44.69|44.39|44.7|44.4|44.68|44.38|7
1723050890000|2024-08-07 17:14:50|44.68|44.38|44.7|44.4|44.7|44.4|44.67|44.37|17
1723050900000|2024-08-07 17:15:00|44.69|44.39|44.67|44.37|44.7|44.4|44.67|44.37|9
1723050910000|2024-08-07 17:15:10|44.66|44.36|44.67|44.37|44.68|44.38|44.65|44.35|14
1723050920000|2024-08-07 17:15:20|44.68|44.38|44.66|44.36|44.69|44.39|44.65|44.35|19
1723050930000|2024-08-07 17:15:30|44.65|44.35|44.61|44.31|44.67|44.37|44.6|44.3|14
1723050940000|2024-08-07 17:15:40|44.62|44.32|44.67|44.37|44.68|44.38|44.62|44.32|14
1723050950000|2024-08-07 17:15:50|44.68|44.38|44.68|44.38|44.69|44.39|44.65|44.35|15
1723050960000|2024-08-07 17:16:00|44.69|44.39|44.69|44.39|44.71|44.41|44.68|44.38|16
1723050970000|2024-08-07 17:16:10|44.67|44.37|44.69|44.39|44.7|44.4|44.66|44.36|22
1723050980000|2024-08-07 17:16:20|44.68|44.38|44.69|44.39|44.69|44.39|44.66|44.36|21
1723050990000|2024-08-07 17:16:30|44.7|44.4|44.73|44.43|44.77|44.47|44.7|44.4|15
1723051000000|2024-08-07 17:16:40|44.76|44.46|44.7|44.4|44.77|44.47|44.7|44.4|21
1723051010000|2024-08-07 17:16:50|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|15
1723051020000|2024-08-07 17:17:00|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|12
1723051030000|2024-08-07 17:17:10|44.68|44.38|44.69|44.39|44.7|44.4|44.66|44.36|13
1723051040000|2024-08-07 17:17:20|44.68|44.38|44.68|44.38|44.69|44.39|44.67|44.37|15
1723051050000|2024-08-07 17:17:30|44.69|44.39|44.64|44.34|44.69|44.39|44.64|44.34|17
1723051060000|2024-08-07 17:17:40|44.67|44.37|44.67|44.37|44.67|44.37|44.64|44.34|5
1723051070000|2024-08-07 17:17:50|44.66|44.36|44.6|44.3|44.66|44.36|44.6|44.3|6
1723051080000|2024-08-07 17:18:00|44.59|44.29|44.5|44.2|44.59|44.29|44.5|44.2|16
1723051090000|2024-08-07 17:18:10|44.51|44.21|44.48|44.18|44.52|44.22|44.47|44.17|16
1723051100000|2024-08-07 17:18:20|44.46|44.16|44.43|44.13|44.48|44.18|44.42|44.12|17
1723051110000|2024-08-07 17:18:30|44.42|44.12|44.37|44.07|44.42|44.12|44.32|44.02|23
1723051120000|2024-08-07 17:18:40|44.39|44.09|44.33|44.03|44.39|44.09|44.32|44.02|23
1723051130000|2024-08-07 17:18:50|44.32|44.02|44.37|44.07|44.38|44.08|44.32|44.02|24
1723051140000|2024-08-07 17:19:00|44.38|44.08|44.37|44.07|44.4|44.1|44.32|44.02|28
1723051150000|2024-08-07 17:19:10|44.39|44.09|44.36|44.06|44.39|44.09|44.36|44.06|22
1723051160000|2024-08-07 17:19:20|44.38|44.08|44.4|44.1|44.42|44.12|44.36|44.06|21
1723051170000|2024-08-07 17:19:30|44.39|44.09|44.38|44.08|44.4|44.1|44.35|44.05|25
1723051180000|2024-08-07 17:19:40|44.37|44.07|44.42|44.12|44.42|44.12|44.37|44.07|17
1723051190000|2024-08-07 17:19:50|44.41|44.11|44.42|44.12|44.48|44.18|44.41|44.11|12
1723051200000|2024-08-07 17:20:00|44.43|44.13|44.49|44.19|44.5|44.2|44.42|44.12|14
1723051210000|2024-08-07 17:20:10|44.48|44.18|44.49|44.19|44.52|44.22|44.46|44.16|23
1723051220000|2024-08-07 17:20:20|44.48|44.18|44.54|44.24|44.54|44.24|44.47|44.17|15
1723051230000|2024-08-07 17:20:30|44.55|44.25|44.58|44.28|44.58|44.28|44.52|44.22|17
1723051240000|2024-08-07 17:20:40|44.57|44.27|44.57|44.27|44.6|44.3|44.56|44.26|12
1723051250000|2024-08-07 17:20:50|44.58|44.28|44.55|44.25|44.59|44.29|44.55|44.25|13
1723051260000|2024-08-07 17:21:00|44.59|44.29|44.57|44.27|44.59|44.29|44.55|44.25|20
1723051270000|2024-08-07 17:21:10|44.56|44.26|44.59|44.29|44.61|44.31|44.56|44.26|15
1723051280000|2024-08-07 17:21:20|44.6|44.3|44.6|44.3|44.62|44.32|44.59|44.29|11
1723051290000|2024-08-07 17:21:30|44.59|44.29|44.61|44.31|44.61|44.31|44.57|44.27|15
1723051300000|2024-08-07 17:21:40|44.6|44.3|44.62|44.32|44.63|44.33|44.59|44.29|11
1723051310000|2024-08-07 17:21:50|44.61|44.31|44.67|44.37|44.68|44.38|44.61|44.31|16
1723051320000|2024-08-07 17:22:00|44.68|44.38|44.72|44.42|44.73|44.43|44.67|44.37|15
1723051330000|2024-08-07 17:22:10|44.73|44.43|44.76|44.46|44.78|44.48|44.73|44.43|11
1723051340000|2024-08-07 17:22:20|44.77|44.47|44.82|44.52|44.85|44.55|44.77|44.47|18
1723051350000|2024-08-07 17:22:30|44.83|44.53|44.87|44.57|44.88|44.58|44.83|44.53|18
1723051360000|2024-08-07 17:22:40|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|13
1723051370000|2024-08-07 17:22:50|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|19
1723051380000|2024-08-07 17:23:00|44.87|44.57|44.8|44.5|44.87|44.57|44.78|44.48|17
1723051390000|2024-08-07 17:23:10|44.77|44.47|44.76|44.46|44.79|44.49|44.76|44.46|13
1723051400000|2024-08-07 17:23:20|44.75|44.45|44.7|44.4|44.76|44.46|44.7|44.4|9
1723051410000|2024-08-07 17:23:30|44.69|44.39|44.68|44.38|44.69|44.39|44.65|44.35|16
1723051420000|2024-08-07 17:23:40|44.69|44.39|44.72|44.42|44.72|44.42|44.68|44.38|9
1723051430000|2024-08-07 17:23:50|44.73|44.43|44.76|44.46|44.77|44.47|44.73|44.43|15
1723051440000|2024-08-07 17:24:00|44.77|44.47|44.77|44.47|44.77|44.47|44.75|44.45|13
1723051450000|2024-08-07 17:24:10|44.76|44.46|44.67|44.37|44.76|44.46|44.67|44.37|12
1723051460000|2024-08-07 17:24:20|44.66|44.36|44.69|44.39|44.7|44.4|44.66|44.36|9
1723051470000|2024-08-07 17:24:30|44.68|44.38|44.69|44.39|44.7|44.4|44.68|44.38|4
1723051480000|2024-08-07 17:24:40|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|12
1723051490000|2024-08-07 17:24:50|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|5
1723051500000|2024-08-07 17:25:00|44.76|44.46|44.78|44.48|44.79|44.49|44.76|44.46|15
1723051510000|2024-08-07 17:25:10|44.77|44.47|44.81|44.51|44.81|44.51|44.77|44.47|16
1723051520000|2024-08-07 17:25:20|44.8|44.5|44.8|44.5|44.81|44.51|44.78|44.48|13
1723051530000|2024-08-07 17:25:30|44.81|44.51|44.87|44.57|44.87|44.57|44.81|44.51|8
1723051540000|2024-08-07 17:25:40|44.86|44.56|44.83|44.53|44.88|44.58|44.83|44.53|7
1723051550000|2024-08-07 17:25:50|44.84|44.54|44.84|44.54|44.85|44.55|44.81|44.51|5
1723051560000|2024-08-07 17:26:00|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|2
1723051570000|2024-08-07 17:26:10|44.87|44.57|44.79|44.49|44.87|44.57|44.79|44.49|12
1723051580000|2024-08-07 17:26:20|44.8|44.5|44.79|44.49|44.8|44.5|44.78|44.48|8
1723051590000|2024-08-07 17:26:30|44.78|44.48|44.8|44.5|44.8|44.5|44.76|44.46|13
1723051600000|2024-08-07 17:26:40|44.79|44.49|44.79|44.49|44.8|44.5|44.78|44.48|7
1723051610000|2024-08-07 17:26:50|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|4
1723051620000|2024-08-07 17:27:00|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|13
1723051630000|2024-08-07 17:27:10|44.78|44.48|44.77|44.47|44.78|44.48|44.75|44.45|11
1723051640000|2024-08-07 17:27:20|44.75|44.45|44.77|44.47|44.78|44.48|44.75|44.45|12
1723051650000|2024-08-07 17:27:30|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|7
1723051660000|2024-08-07 17:27:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1723051670000|2024-08-07 17:27:50|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|5
1723051680000|2024-08-07 17:28:00|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|5
1723051690000|2024-08-07 17:28:10|44.81|44.51|44.79|44.49|44.81|44.51|44.78|44.48|13
1723051700000|2024-08-07 17:28:20|44.8|44.5|44.77|44.47|44.8|44.5|44.76|44.46|11
1723051710000|2024-08-07 17:28:30|44.76|44.46|44.76|44.46|44.78|44.48|44.76|44.46|7
1723051720000|2024-08-07 17:28:40|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|14
1723051730000|2024-08-07 17:28:50|44.72|44.42|44.76|44.46|44.76|44.46|44.71|44.41|8
1723051740000|2024-08-07 17:29:00|44.75|44.45|44.73|44.43|44.76|44.46|44.7|44.4|12
1723051750000|2024-08-07 17:29:10|44.72|44.42|44.73|44.43|44.77|44.47|44.72|44.42|21
1723051760000|2024-08-07 17:29:20|44.74|44.44|44.75|44.45|44.77|44.47|44.72|44.42|13
1723051770000|2024-08-07 17:29:30|44.76|44.46|44.73|44.43|44.77|44.47|44.71|44.41|16
1723051780000|2024-08-07 17:29:40|44.72|44.42|44.76|44.46|44.77|44.47|44.72|44.42|17
1723051790000|2024-08-07 17:29:50|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|21
1723051800000|2024-08-07 17:30:00|44.76|44.46|44.77|44.47|44.79|44.49|44.75|44.45|21
1723051810000|2024-08-07 17:30:10|44.78|44.48|44.79|44.49|44.81|44.51|44.78|44.48|8
1723051820000|2024-08-07 17:30:20|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|12
1723051830000|2024-08-07 17:30:30|44.76|44.46|44.77|44.47|44.78|44.48|44.75|44.45|17
1723051840000|2024-08-07 17:30:40|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|15
1723051850000|2024-08-07 17:30:50|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|14
1723051860000|2024-08-07 17:31:00|44.79|44.49|44.81|44.51|44.82|44.52|44.78|44.48|11
1723051870000|2024-08-07 17:31:10|44.8|44.5|44.84|44.54|44.84|44.54|44.8|44.5|11
1723051880000|2024-08-07 17:31:20|44.83|44.53|44.86|44.56|44.87|44.57|44.82|44.52|11
1723051890000|2024-08-07 17:31:30|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|11
1723051900000|2024-08-07 17:31:40|44.84|44.54|44.8|44.5|44.84|44.54|44.8|44.5|12
1723051910000|2024-08-07 17:31:50|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|6
1723051920000|2024-08-07 17:32:00|44.79|44.49|44.83|44.53|44.83|44.53|44.79|44.49|4
1723051930000|2024-08-07 17:32:10|44.82|44.52|44.78|44.48|44.83|44.53|44.77|44.47|10
1723051940000|2024-08-07 17:32:20|44.76|44.46|44.76|44.46|44.78|44.48|44.76|44.46|15
1723051950000|2024-08-07 17:32:30|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|12
1723051960000|2024-08-07 17:32:40|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|14
1723051970000|2024-08-07 17:32:50|44.83|44.53|44.79|44.49|44.83|44.53|44.79|44.49|10
1723051980000|2024-08-07 17:33:00|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|9
1723051990000|2024-08-07 17:33:10|44.79|44.49|44.8|44.5|44.82|44.52|44.78|44.48|13
1723052000000|2024-08-07 17:33:20|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|7
1723052010000|2024-08-07 17:33:30|44.82|44.52|44.84|44.54|44.86|44.56|44.81|44.51|8
1723052020000|2024-08-07 17:33:40|44.83|44.53|44.81|44.51|44.84|44.54|44.81|44.51|14
1723052030000|2024-08-07 17:33:50|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|9
1723052040000|2024-08-07 17:34:00|44.79|44.49|44.77|44.47|44.79|44.49|44.76|44.46|13
1723052050000|2024-08-07 17:34:10|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|18
1723052060000|2024-08-07 17:34:20|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|7
1723052070000|2024-08-07 17:34:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1723052080000|2024-08-07 17:34:40|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|5
1723052090000|2024-08-07 17:34:50|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|2
1723052100000|2024-08-07 17:35:00|44.83|44.53|44.88|44.58|44.88|44.58|44.82|44.52|10
1723052110000|2024-08-07 17:35:10|44.87|44.57|44.86|44.56|44.89|44.59|44.86|44.56|5
1723052120000|2024-08-07 17:35:20|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|10
1723052130000|2024-08-07 17:35:30|44.85|44.55|44.87|44.57|44.88|44.58|44.85|44.55|7
1723052140000|2024-08-07 17:35:40|44.86|44.56|44.8|44.5|44.86|44.56|44.8|44.5|6
1723052150000|2024-08-07 17:35:50|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|4
1723052160000|2024-08-07 17:36:00|44.77|44.47|44.77|44.47|44.78|44.48|44.76|44.46|5
1723052170000|2024-08-07 17:36:10|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|8
1723052180000|2024-08-07 17:36:20|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|7
1723052190000|2024-08-07 17:36:30|44.76|44.46|44.75|44.45|44.76|44.46|44.74|44.44|5
1723052200000|2024-08-07 17:36:40|44.76|44.46|44.7|44.4|44.76|44.46|44.7|44.4|8
1723052210000|2024-08-07 17:36:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|4
1723052220000|2024-08-07 17:37:00|44.71|44.41|44.77|44.47|44.77|44.47|44.71|44.41|11
1723052230000|2024-08-07 17:37:10|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|12
1723052240000|2024-08-07 17:37:20|44.76|44.46|44.76|44.46|44.77|44.47|44.74|44.44|11
1723052250000|2024-08-07 17:37:30|44.77|44.47|44.75|44.45|44.78|44.48|44.75|44.45|9
1723052260000|2024-08-07 17:37:40|44.74|44.44|44.75|44.45|44.77|44.47|44.74|44.44|15
1723052270000|2024-08-07 17:37:50|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|5
1723052280000|2024-08-07 17:38:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|5
1723052290000|2024-08-07 17:38:10|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|6
1723052300000|2024-08-07 17:38:20|44.76|44.46|44.78|44.48|44.78|44.48|44.75|44.45|9
1723052310000|2024-08-07 17:38:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723052320000|2024-08-07 17:38:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|8
1723052330000|2024-08-07 17:38:50|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|11
1723052340000|2024-08-07 17:39:00|44.75|44.45|44.71|44.41|44.75|44.45|44.7|44.4|23
1723052350000|2024-08-07 17:39:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1723052360000|2024-08-07 17:39:20|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1723052370000|2024-08-07 17:39:30|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1723052380000|2024-08-07 17:39:40|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|8
1723052390000|2024-08-07 17:39:50|44.71|44.41|44.77|44.47|44.77|44.47|44.71|44.41|13
1723052400000|2024-08-07 17:40:00|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|13
1723052410000|2024-08-07 17:40:10|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|8
1723052420000|2024-08-07 17:40:20|44.79|44.49|44.79|44.49|44.8|44.5|44.78|44.48|5
1723052440000|2024-08-07 17:40:40|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1723052450000|2024-08-07 17:40:50|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|5
1723052460000|2024-08-07 17:41:00|44.75|44.45|44.71|44.41|44.76|44.46|44.71|44.41|15
1723052470000|2024-08-07 17:41:10|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|11
1723052480000|2024-08-07 17:41:20|44.73|44.43|44.75|44.45|44.76|44.46|44.73|44.43|13
1723052490000|2024-08-07 17:41:30|44.77|44.47|44.75|44.45|44.77|44.47|44.73|44.43|11
1723052500000|2024-08-07 17:41:40|44.74|44.44|44.74|44.44|44.76|44.46|44.74|44.44|13
1723052510000|2024-08-07 17:41:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|10
1723052520000|2024-08-07 17:42:00|44.75|44.45|44.76|44.46|44.76|44.46|44.73|44.43|15
1723052530000|2024-08-07 17:42:10|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|8
1723052540000|2024-08-07 17:42:20|44.75|44.45|44.73|44.43|44.76|44.46|44.73|44.43|17
1723052550000|2024-08-07 17:42:30|44.75|44.45|44.76|44.46|44.76|44.46|44.73|44.43|13
1723052560000|2024-08-07 17:42:40|44.75|44.45|44.75|44.45|44.76|44.46|44.74|44.44|15
1723052570000|2024-08-07 17:42:50|44.76|44.46|44.77|44.47|44.78|44.48|44.75|44.45|8
1723052580000|2024-08-07 17:43:00|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1723052590000|2024-08-07 17:43:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1723052610000|2024-08-07 17:43:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723052620000|2024-08-07 17:43:40|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1723052630000|2024-08-07 17:43:50|44.8|44.5|44.85|44.55|44.85|44.55|44.8|44.5|10
1723052640000|2024-08-07 17:44:00|44.86|44.56|44.8|44.5|44.86|44.56|44.79|44.49|13
1723052650000|2024-08-07 17:44:10|44.81|44.51|44.85|44.55|44.85|44.55|44.81|44.51|10
1723052660000|2024-08-07 17:44:20|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1723052670000|2024-08-07 17:44:30|44.84|44.54|44.79|44.49|44.85|44.55|44.79|44.49|14
1723052680000|2024-08-07 17:44:40|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1723052690000|2024-08-07 17:44:50|44.79|44.49|44.78|44.48|44.8|44.5|44.78|44.48|16
1723052700000|2024-08-07 17:45:00|44.79|44.49|44.8|44.5|44.8|44.5|44.78|44.48|6
1723052710000|2024-08-07 17:45:10|44.81|44.51|44.86|44.56|44.86|44.56|44.79|44.49|11
1723052720000|2024-08-07 17:45:20|44.85|44.55|44.85|44.55|44.86|44.56|44.83|44.53|14
1723052730000|2024-08-07 17:45:30|44.86|44.56|44.86|44.56|44.87|44.57|44.83|44.53|15
1723052740000|2024-08-07 17:45:40|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|14
1723052750000|2024-08-07 17:45:50|44.85|44.55|44.86|44.56|44.88|44.58|44.85|44.55|10
1723052760000|2024-08-07 17:46:00|44.87|44.57|44.86|44.56|44.87|44.57|44.84|44.54|14
1723052770000|2024-08-07 17:46:10|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|6
1723052780000|2024-08-07 17:46:20|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|4
1723052790000|2024-08-07 17:46:30|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|3
1723052800000|2024-08-07 17:46:40|44.79|44.49|44.78|44.48|44.8|44.5|44.78|44.48|6
1723052810000|2024-08-07 17:46:50|44.79|44.49|44.82|44.52|44.83|44.53|44.79|44.49|10
1723052820000|2024-08-07 17:47:00|44.84|44.54|44.86|44.56|44.86|44.56|44.81|44.51|17
1723052830000|2024-08-07 17:47:10|44.85|44.55|44.79|44.49|44.86|44.56|44.79|44.49|13
1723052840000|2024-08-07 17:47:20|44.8|44.5|44.79|44.49|44.81|44.51|44.79|44.49|6
1723052850000|2024-08-07 17:47:30|44.8|44.5|44.8|44.5|44.81|44.51|44.79|44.49|7
1723052860000|2024-08-07 17:47:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1723052870000|2024-08-07 17:47:50|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|7
1723052880000|2024-08-07 17:48:00|44.76|44.46|44.77|44.47|44.78|44.48|44.76|44.46|12
1723052890000|2024-08-07 17:48:10|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|9
1723052900000|2024-08-07 17:48:20|44.77|44.47|44.78|44.48|44.79|44.49|44.76|44.46|10
1723052910000|2024-08-07 17:48:30|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|10
1723052920000|2024-08-07 17:48:40|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|17
1723052930000|2024-08-07 17:48:50|44.75|44.45|44.75|44.45|44.76|44.46|44.74|44.44|17
1723052940000|2024-08-07 17:49:00|44.76|44.46|44.75|44.45|44.76|44.46|44.74|44.44|10
1723052950000|2024-08-07 17:49:10|44.76|44.46|44.7|44.4|44.76|44.46|44.7|44.4|13
1723052960000|2024-08-07 17:49:20|44.71|44.41|44.73|44.43|44.75|44.45|44.71|44.41|12
1723052970000|2024-08-07 17:49:30|44.74|44.44|44.72|44.42|44.75|44.45|44.72|44.42|16
1723052980000|2024-08-07 17:49:40|44.74|44.44|44.68|44.38|44.74|44.44|44.68|44.38|18
1723053000000|2024-08-07 17:50:00|44.67|44.37|44.65|44.35|44.67|44.37|44.64|44.34|5
1723053010000|2024-08-07 17:50:10|44.66|44.36|44.65|44.35|44.66|44.36|44.63|44.33|10
1723053020000|2024-08-07 17:50:20|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|10
1723053030000|2024-08-07 17:50:30|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|7
1723053040000|2024-08-07 17:50:40|44.69|44.39|44.71|44.41|44.71|44.41|44.68|44.38|7
1723053050000|2024-08-07 17:50:50|44.72|44.42|44.74|44.44|44.75|44.45|44.72|44.42|15
1723053060000|2024-08-07 17:51:00|44.75|44.45|44.76|44.46|44.76|44.46|44.73|44.43|12
1723053070000|2024-08-07 17:51:10|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|16
1723053080000|2024-08-07 17:51:20|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|7
1723053090000|2024-08-07 17:51:30|44.74|44.44|44.7|44.4|44.75|44.45|44.69|44.39|17
1723053100000|2024-08-07 17:51:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1723053110000|2024-08-07 17:51:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|6
1723053120000|2024-08-07 17:52:00|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|7
1723053130000|2024-08-07 17:52:10|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1723053140000|2024-08-07 17:52:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|8
1723053150000|2024-08-07 17:52:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1723053160000|2024-08-07 17:52:40|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1723053170000|2024-08-07 17:52:50|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|4
1723053180000|2024-08-07 17:53:00|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|4
1723053200000|2024-08-07 17:53:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1723053210000|2024-08-07 17:53:30|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1723053220000|2024-08-07 17:53:40|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|4
1723053230000|2024-08-07 17:53:50|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1723053240000|2024-08-07 17:54:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1723053250000|2024-08-07 17:54:10|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|9
1723053260000|2024-08-07 17:54:20|44.75|44.45|44.74|44.44|44.76|44.46|44.74|44.44|12
1723053270000|2024-08-07 17:54:30|44.73|44.43|44.74|44.44|44.75|44.45|44.71|44.41|18
1723053280000|2024-08-07 17:54:40|44.75|44.45|44.76|44.46|44.77|44.47|44.73|44.43|10
1723053290000|2024-08-07 17:54:50|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|6
1723053300000|2024-08-07 17:55:00|44.78|44.48|44.78|44.48|44.8|44.5|44.78|44.48|7
1723053310000|2024-08-07 17:55:10|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|4
1723053320000|2024-08-07 17:55:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1723053330000|2024-08-07 17:55:30|44.77|44.47|44.77|44.47|44.78|44.48|44.76|44.46|7
1723053340000|2024-08-07 17:55:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|12
1723053350000|2024-08-07 17:55:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|12
1723053360000|2024-08-07 17:56:00|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|7
1723053370000|2024-08-07 17:56:10|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1723053380000|2024-08-07 17:56:20|44.74|44.44|44.73|44.43|44.75|44.45|44.73|44.43|12
1723053390000|2024-08-07 17:56:30|44.74|44.44|44.76|44.46|44.76|44.46|44.72|44.42|13
1723053400000|2024-08-07 17:56:40|44.75|44.45|44.74|44.44|44.76|44.46|44.73|44.43|10
1723053410000|2024-08-07 17:56:50|44.73|44.43|44.71|44.41|44.75|44.45|44.71|44.41|7
1723053420000|2024-08-07 17:57:00|44.72|44.42|44.74|44.44|44.74|44.44|44.69|44.39|17
1723053430000|2024-08-07 17:57:10|44.72|44.42|44.74|44.44|44.75|44.45|44.72|44.42|9
1723053440000|2024-08-07 17:57:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|6
1723053450000|2024-08-07 17:57:30|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|12
1723053460000|2024-08-07 17:57:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|8
1723053470000|2024-08-07 17:57:50|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|4
1723053480000|2024-08-07 17:58:00|44.72|44.42|44.69|44.39|44.73|44.43|44.69|44.39|10
1723053500000|2024-08-07 17:58:20|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|12
1723053510000|2024-08-07 17:58:30|44.68|44.38|44.64|44.34|44.68|44.38|44.64|44.34|11
1723053520000|2024-08-07 17:58:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|9
1723053530000|2024-08-07 17:58:50|44.66|44.36|44.67|44.37|44.67|44.37|44.65|44.35|6
1723053540000|2024-08-07 17:59:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|2
1723053550000|2024-08-07 17:59:10|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1723053560000|2024-08-07 17:59:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1723053570000|2024-08-07 17:59:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1723053590000|2024-08-07 17:59:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1723053600000|2024-08-07 18:00:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1723053610000|2024-08-07 18:00:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1723053620000|2024-08-07 18:00:20|44.69|44.39|44.69|44.39|44.69|44.39|44.67|44.37|6
1723053630000|2024-08-07 18:00:30|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|4
1723053640000|2024-08-07 18:00:40|44.7|44.4|44.68|44.38|44.7|44.4|44.67|44.37|7
1723053650000|2024-08-07 18:00:50|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|7
1723053660000|2024-08-07 18:01:00|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|15
1723053670000|2024-08-07 18:01:10|44.65|44.35|44.6|44.3|44.65|44.35|44.6|44.3|4
1723053680000|2024-08-07 18:01:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1723053690000|2024-08-07 18:01:30|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1723053700000|2024-08-07 18:01:40|44.59|44.29|44.57|44.27|44.59|44.29|44.57|44.27|3
1723053710000|2024-08-07 18:01:50|44.58|44.28|44.59|44.29|44.6|44.3|44.58|44.28|10
1723053720000|2024-08-07 18:02:00|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|5
1723053730000|2024-08-07 18:02:10|44.59|44.29|44.59|44.29|44.59|44.29|44.57|44.27|7
1723053750000|2024-08-07 18:02:30|44.6|44.3|44.67|44.37|44.67|44.37|44.6|44.3|12
1723053760000|2024-08-07 18:02:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|10
1723053770000|2024-08-07 18:02:50|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|7
1723053780000|2024-08-07 18:03:00|44.67|44.37|44.71|44.41|44.72|44.42|44.67|44.37|9
1723053790000|2024-08-07 18:03:10|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|8
1723053800000|2024-08-07 18:03:20|44.74|44.44|44.7|44.4|44.74|44.44|44.7|44.4|5
1723053810000|2024-08-07 18:03:30|44.71|44.41|44.72|44.42|44.76|44.46|44.71|44.41|9
1723053820000|2024-08-07 18:03:40|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|16
1723053830000|2024-08-07 18:03:50|44.7|44.4|44.69|44.39|44.72|44.42|44.68|44.38|7
1723053840000|2024-08-07 18:04:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|4
1723053850000|2024-08-07 18:04:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1723053860000|2024-08-07 18:04:20|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|10
1723053870000|2024-08-07 18:04:30|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|6
1723053880000|2024-08-07 18:04:40|44.66|44.36|44.66|44.36|44.69|44.39|44.66|44.36|14
1723053890000|2024-08-07 18:04:50|44.67|44.37|44.69|44.39|44.69|44.39|44.66|44.36|5
1723053900000|2024-08-07 18:05:00|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|4
1723053910000|2024-08-07 18:05:10|44.71|44.41|44.68|44.38|44.71|44.41|44.67|44.37|8
1723053920000|2024-08-07 18:05:20|44.67|44.37|44.69|44.39|44.7|44.4|44.67|44.37|7
1723053930000|2024-08-07 18:05:30|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1723053940000|2024-08-07 18:05:40|44.69|44.39|44.66|44.36|44.69|44.39|44.65|44.35|12
1723053950000|2024-08-07 18:05:50|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|15
1723053960000|2024-08-07 18:06:00|44.66|44.36|44.66|44.36|44.66|44.36|44.64|44.34|19
1723053970000|2024-08-07 18:06:10|44.67|44.37|44.68|44.38|44.68|44.38|44.66|44.36|4
1723053980000|2024-08-07 18:06:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|8
1723053990000|2024-08-07 18:06:30|44.64|44.34|44.63|44.33|44.65|44.35|44.63|44.33|5
1723054000000|2024-08-07 18:06:40|44.64|44.34|44.6|44.3|44.64|44.34|44.6|44.3|9
1723054010000|2024-08-07 18:06:50|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|6
1723054020000|2024-08-07 18:07:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1723054030000|2024-08-07 18:07:10|44.57|44.27|44.57|44.27|44.59|44.29|44.57|44.27|13
1723054040000|2024-08-07 18:07:20|44.56|44.26|44.55|44.25|44.57|44.27|44.55|44.25|6
1723054050000|2024-08-07 18:07:30|44.56|44.26|44.5|44.2|44.56|44.26|44.49|44.19|14
1723054060000|2024-08-07 18:07:40|44.49|44.19|44.49|44.19|44.49|44.19|44.47|44.17|8
1723054070000|2024-08-07 18:07:50|44.5|44.2|44.54|44.24|44.54|44.24|44.5|44.2|6
1723054080000|2024-08-07 18:08:00|44.55|44.25|44.59|44.29|44.59|44.29|44.55|44.25|17
1723054090000|2024-08-07 18:08:10|44.58|44.28|44.59|44.29|44.6|44.3|44.57|44.27|12
1723054100000|2024-08-07 18:08:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|7
1723054110000|2024-08-07 18:08:30|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1723054120000|2024-08-07 18:08:40|44.59|44.29|44.59|44.29|44.59|44.29|44.57|44.27|11
1723054130000|2024-08-07 18:08:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1723054140000|2024-08-07 18:09:00|44.62|44.32|44.65|44.35|44.65|44.35|44.62|44.32|3
1723054150000|2024-08-07 18:09:10|44.64|44.34|44.61|44.31|44.65|44.35|44.61|44.31|5
1723054160000|2024-08-07 18:09:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|6
1723054170000|2024-08-07 18:09:30|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1723054180000|2024-08-07 18:09:40|44.61|44.31|44.6|44.3|44.61|44.31|44.59|44.29|4
1723054200000|2024-08-07 18:10:00|44.61|44.31|44.65|44.35|44.65|44.35|44.61|44.31|4
1723054210000|2024-08-07 18:10:10|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|10
1723054220000|2024-08-07 18:10:20|44.68|44.38|44.7|44.4|44.71|44.41|44.67|44.37|15
1723054230000|2024-08-07 18:10:30|44.69|44.39|44.65|44.35|44.69|44.39|44.65|44.35|11
1723054240000|2024-08-07 18:10:40|44.64|44.34|44.61|44.31|44.65|44.35|44.61|44.31|14
1723054250000|2024-08-07 18:10:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1723054260000|2024-08-07 18:11:00|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1723054270000|2024-08-07 18:11:10|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1723054280000|2024-08-07 18:11:20|44.61|44.31|44.66|44.36|44.67|44.37|44.61|44.31|7
1723054290000|2024-08-07 18:11:30|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|6
1723054300000|2024-08-07 18:11:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1723054310000|2024-08-07 18:11:50|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|7
1723054320000|2024-08-07 18:12:00|44.66|44.36|44.65|44.35|44.66|44.36|44.6|44.3|11
1723054330000|2024-08-07 18:12:10|44.64|44.34|44.64|44.34|44.65|44.35|44.63|44.33|13
1723054340000|2024-08-07 18:12:20|44.65|44.35|44.59|44.29|44.65|44.35|44.59|44.29|7
1723054350000|2024-08-07 18:12:30|44.58|44.28|44.59|44.29|44.59|44.29|44.57|44.27|6
1723054360000|2024-08-07 18:12:40|44.58|44.28|44.6|44.3|44.6|44.3|44.58|44.28|3
1723054370000|2024-08-07 18:12:50|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1723054380000|2024-08-07 18:13:00|44.6|44.3|44.62|44.32|44.65|44.35|44.6|44.3|11
1723054390000|2024-08-07 18:13:10|44.61|44.31|44.6|44.3|44.61|44.31|44.59|44.29|6
1723054400000|2024-08-07 18:13:20|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|4
1723054410000|2024-08-07 18:13:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1723054430000|2024-08-07 18:13:50|44.62|44.32|44.61|44.31|44.66|44.36|44.61|44.31|14
1723054440000|2024-08-07 18:14:00|44.62|44.32|44.61|44.31|44.66|44.36|44.61|44.31|17
1723054450000|2024-08-07 18:14:10|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|4
1723054460000|2024-08-07 18:14:20|44.66|44.36|44.66|44.36|44.66|44.36|44.64|44.34|10
1723054470000|2024-08-07 18:14:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|8
1723054480000|2024-08-07 18:14:40|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1723054490000|2024-08-07 18:14:50|44.69|44.39|44.69|44.39|44.72|44.42|44.69|44.39|13
1723054500000|2024-08-07 18:15:00|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|7
1723054510000|2024-08-07 18:15:10|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1723054520000|2024-08-07 18:15:20|44.69|44.39|44.69|44.39|44.72|44.42|44.68|44.38|13
1723054530000|2024-08-07 18:15:30|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|6
1723054540000|2024-08-07 18:15:40|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|6
1723054550000|2024-08-07 18:15:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1723054560000|2024-08-07 18:16:00|44.68|44.38|44.74|44.44|44.74|44.44|44.68|44.38|8
1723054570000|2024-08-07 18:16:10|44.75|44.45|44.74|44.44|44.75|44.45|44.7|44.4|10
1723054580000|2024-08-07 18:16:20|44.73|44.43|44.74|44.44|44.74|44.44|44.71|44.41|8
1723054590000|2024-08-07 18:16:30|44.72|44.42|44.67|44.37|44.72|44.42|44.67|44.37|8
1723054600000|2024-08-07 18:16:40|44.68|44.38|44.66|44.36|44.69|44.39|44.66|44.36|7
1723054610000|2024-08-07 18:16:50|44.65|44.35|44.66|44.36|44.67|44.37|44.65|44.35|10
1723054620000|2024-08-07 18:17:00|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|10
1723054630000|2024-08-07 18:17:10|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|7
1723054640000|2024-08-07 18:17:20|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|3
1723054650000|2024-08-07 18:17:30|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|6
1723054660000|2024-08-07 18:17:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1723054670000|2024-08-07 18:17:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1723054680000|2024-08-07 18:18:00|44.65|44.35|44.66|44.36|44.66|44.36|44.63|44.33|10
1723054690000|2024-08-07 18:18:10|44.65|44.35|44.64|44.34|44.66|44.36|44.63|44.33|14
1723054700000|2024-08-07 18:18:20|44.63|44.33|44.59|44.29|44.63|44.33|44.59|44.29|4
1723054710000|2024-08-07 18:18:30|44.58|44.28|44.55|44.25|44.58|44.28|44.55|44.25|4
1723054720000|2024-08-07 18:18:40|44.56|44.26|44.56|44.26|44.58|44.28|44.56|44.26|7
1723054730000|2024-08-07 18:18:50|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|9
1723054740000|2024-08-07 18:19:00|44.54|44.24|44.48|44.18|44.54|44.24|44.47|44.17|17
1723054750000|2024-08-07 18:19:10|44.49|44.19|44.48|44.18|44.49|44.19|44.47|44.17|8
1723054760000|2024-08-07 18:19:20|44.47|44.17|44.48|44.18|44.48|44.18|44.46|44.16|13
1723054770000|2024-08-07 18:19:30|44.47|44.17|44.54|44.24|44.55|44.25|44.46|44.16|17
1723054780000|2024-08-07 18:19:40|44.55|44.25|44.55|44.25|44.56|44.26|44.51|44.21|21
1723054790000|2024-08-07 18:19:50|44.56|44.26|44.54|44.24|44.57|44.27|44.53|44.23|15
1723054800000|2024-08-07 18:20:00|44.55|44.25|44.55|44.25|44.56|44.26|44.54|44.24|6
1723054810000|2024-08-07 18:20:10|44.56|44.26|44.53|44.23|44.56|44.26|44.52|44.22|10
1723054820000|2024-08-07 18:20:20|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|9
1723054830000|2024-08-07 18:20:30|44.55|44.25|44.54|44.24|44.55|44.25|44.52|44.22|15
1723054840000|2024-08-07 18:20:40|44.53|44.23|44.55|44.25|44.56|44.26|44.53|44.23|7
1723054850000|2024-08-07 18:20:50|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|4
1723054860000|2024-08-07 18:21:00|44.55|44.25|44.52|44.22|44.55|44.25|44.52|44.22|4
1723054870000|2024-08-07 18:21:10|44.51|44.21|44.52|44.22|44.53|44.23|44.51|44.21|8
1723054880000|2024-08-07 18:21:20|44.53|44.23|44.53|44.23|44.53|44.23|44.51|44.21|5
1723054890000|2024-08-07 18:21:30|44.52|44.22|44.51|44.21|44.53|44.23|44.51|44.21|12
1723054900000|2024-08-07 18:21:40|44.52|44.22|44.51|44.21|44.53|44.23|44.51|44.21|6
1723054910000|2024-08-07 18:21:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1723054920000|2024-08-07 18:22:00|44.53|44.23|44.55|44.25|44.57|44.27|44.53|44.23|7
1723054930000|2024-08-07 18:22:10|44.56|44.26|44.53|44.23|44.56|44.26|44.52|44.22|8
1723054940000|2024-08-07 18:22:20|44.52|44.22|44.44|44.14|44.52|44.22|44.44|44.14|8
1723054950000|2024-08-07 18:22:30|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1723054960000|2024-08-07 18:22:40|44.42|44.12|44.44|44.14|44.44|44.14|44.42|44.12|5
1723054970000|2024-08-07 18:22:50|44.45|44.15|44.47|44.17|44.47|44.17|44.44|44.14|7
1723054980000|2024-08-07 18:23:00|44.48|44.18|44.52|44.22|44.52|44.22|44.47|44.17|11
1723054990000|2024-08-07 18:23:10|44.51|44.21|44.47|44.17|44.52|44.22|44.46|44.16|13
1723055000000|2024-08-07 18:23:20|44.46|44.16|44.47|44.17|44.48|44.18|44.46|44.16|6
1723055010000|2024-08-07 18:23:30|44.46|44.16|44.51|44.21|44.51|44.21|44.46|44.16|10
1723055020000|2024-08-07 18:23:40|44.52|44.22|44.5|44.2|44.52|44.22|44.49|44.19|7
1723055030000|2024-08-07 18:23:50|44.52|44.22|44.48|44.18|44.52|44.22|44.48|44.18|7
1723055040000|2024-08-07 18:24:00|44.47|44.17|44.43|44.13|44.47|44.17|44.43|44.13|7
1723055050000|2024-08-07 18:24:10|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|3
1723055060000|2024-08-07 18:24:20|44.43|44.13|44.43|44.13|44.44|44.14|44.42|44.12|16
1723055070000|2024-08-07 18:24:30|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1723055080000|2024-08-07 18:24:40|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1723055090000|2024-08-07 18:24:50|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|5
1723055100000|2024-08-07 18:25:00|44.44|44.14|44.44|44.14|44.45|44.15|44.43|44.13|5
1723055110000|2024-08-07 18:25:10|44.45|44.15|44.45|44.15|44.45|44.15|44.44|44.14|3
1723055120000|2024-08-07 18:25:20|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|5
1723055130000|2024-08-07 18:25:30|44.47|44.17|44.49|44.19|44.51|44.21|44.47|44.17|6
1723055140000|2024-08-07 18:25:40|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1723055150000|2024-08-07 18:25:50|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|7
1723055160000|2024-08-07 18:26:00|44.51|44.21|44.47|44.17|44.51|44.21|44.46|44.16|8
1723055170000|2024-08-07 18:26:10|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|6
1723055180000|2024-08-07 18:26:20|44.5|44.2|44.53|44.23|44.54|44.24|44.5|44.2|10
1723055190000|2024-08-07 18:26:30|44.54|44.24|44.56|44.26|44.57|44.27|44.53|44.23|9
1723055200000|2024-08-07 18:26:40|44.55|44.25|44.49|44.19|44.56|44.26|44.49|44.19|8
1723055210000|2024-08-07 18:26:50|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|3
1723055220000|2024-08-07 18:27:00|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1723055230000|2024-08-07 18:27:10|44.46|44.16|44.47|44.17|44.48|44.18|44.45|44.15|6
1723055240000|2024-08-07 18:27:20|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1723055250000|2024-08-07 18:27:30|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1723055260000|2024-08-07 18:27:40|44.47|44.17|44.48|44.18|44.48|44.18|44.46|44.16|6
1723055270000|2024-08-07 18:27:50|44.47|44.17|44.44|44.14|44.47|44.17|44.44|44.14|4
1723055280000|2024-08-07 18:28:00|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|5
1723055290000|2024-08-07 18:28:10|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|11
1723055300000|2024-08-07 18:28:20|44.41|44.11|44.37|44.07|44.42|44.12|44.37|44.07|7
1723055310000|2024-08-07 18:28:30|44.36|44.06|44.34|44.04|44.36|44.06|44.34|44.04|5
1723055340000|2024-08-07 18:29:00|44.33|44.03|44.34|44.04|44.34|44.04|44.32|44.02|8
1723055350000|2024-08-07 18:29:10|44.35|44.05|44.34|44.04|44.35|44.05|44.32|44.02|8
1723055360000|2024-08-07 18:29:20|44.35|44.05|44.32|44.02|44.36|44.06|44.32|44.02|12
1723055370000|2024-08-07 18:29:30|44.33|44.03|44.28|43.98|44.33|44.03|44.28|43.98|8
1723055380000|2024-08-07 18:29:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1723055390000|2024-08-07 18:29:50|44.28|43.98|44.26|43.96|44.29|43.99|44.26|43.96|5
1723055400000|2024-08-07 18:30:00|44.27|43.97|44.26|43.96|44.28|43.98|44.26|43.96|4
1723055410000|2024-08-07 18:30:10|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1723055420000|2024-08-07 18:30:20|44.27|43.97|44.34|44.04|44.35|44.05|44.27|43.97|9
1723055430000|2024-08-07 18:30:30|44.35|44.05|44.34|44.04|44.36|44.06|44.34|44.04|6
1723055440000|2024-08-07 18:30:40|44.33|44.03|44.32|44.02|44.35|44.05|44.32|44.02|16
1723055450000|2024-08-07 18:30:50|44.3|44|44.32|44.02|44.32|44.02|44.28|43.98|6
1723055460000|2024-08-07 18:31:00|44.33|44.03|44.34|44.04|44.35|44.05|44.32|44.02|10
1723055470000|2024-08-07 18:31:10|44.33|44.03|44.3|44|44.35|44.05|44.3|44|11
1723055480000|2024-08-07 18:31:20|44.29|43.99|44.27|43.97|44.34|44.04|44.27|43.97|16
1723055490000|2024-08-07 18:31:30|44.26|43.96|44.22|43.92|44.26|43.96|44.21|43.91|15
1723055500000|2024-08-07 18:31:40|44.23|43.93|44.22|43.92|44.25|43.95|44.22|43.92|15
1723055510000|2024-08-07 18:31:50|44.19|43.89|44.15|43.85|44.19|43.89|44.15|43.85|5
1723055520000|2024-08-07 18:32:00|44.14|43.84|44.09|43.79|44.14|43.84|44.08|43.78|15
1723055530000|2024-08-07 18:32:10|44.08|43.78|44.03|43.73|44.12|43.82|44|43.7|15
1723055540000|2024-08-07 18:32:20|44.04|43.74|43.98|43.68|44.05|43.75|43.97|43.67|22
1723055550000|2024-08-07 18:32:30|43.96|43.66|43.95|43.65|43.98|43.68|43.93|43.63|20
1723055560000|2024-08-07 18:32:40|43.94|43.64|43.93|43.63|43.94|43.64|43.87|43.57|16
1723055570000|2024-08-07 18:32:50|43.92|43.62|43.87|43.57|43.92|43.62|43.86|43.56|24
1723055580000|2024-08-07 18:33:00|43.86|43.56|43.89|43.59|43.91|43.61|43.85|43.55|20
1723055590000|2024-08-07 18:33:10|43.87|43.57|43.97|43.67|43.97|43.67|43.86|43.56|22
1723055600000|2024-08-07 18:33:20|43.98|43.68|44.02|43.72|44.04|43.74|43.97|43.67|21
1723055610000|2024-08-07 18:33:30|44.01|43.71|44.01|43.71|44.07|43.77|44|43.7|23
1723055620000|2024-08-07 18:33:40|44.02|43.72|44.06|43.76|44.06|43.76|44|43.7|22
1723055630000|2024-08-07 18:33:50|44.07|43.77|44.07|43.77|44.08|43.78|44.05|43.75|13
1723055640000|2024-08-07 18:34:00|44.08|43.78|44|43.7|44.08|43.78|44|43.7|17
1723055650000|2024-08-07 18:34:10|44.02|43.72|44.06|43.76|44.07|43.77|44.01|43.71|18
1723055660000|2024-08-07 18:34:20|44.04|43.74|44.06|43.76|44.08|43.78|44.03|43.73|17
1723055670000|2024-08-07 18:34:30|44.05|43.75|44.06|43.76|44.08|43.78|44.04|43.74|18
1723055680000|2024-08-07 18:34:40|44.07|43.77|44.14|43.84|44.14|43.84|44.07|43.77|14
1723055690000|2024-08-07 18:34:50|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|16
1723055700000|2024-08-07 18:35:00|44.12|43.82|44.17|43.87|44.17|43.87|44.12|43.82|9
1723055710000|2024-08-07 18:35:10|44.18|43.88|44.11|43.81|44.18|43.88|44.11|43.81|10
1723055720000|2024-08-07 18:35:20|44.12|43.82|44.06|43.76|44.12|43.82|44.06|43.76|10
1723055730000|2024-08-07 18:35:30|44.05|43.75|44.05|43.75|44.06|43.76|44.04|43.74|7
1723055740000|2024-08-07 18:35:40|44.06|43.76|44.05|43.75|44.06|43.76|44.04|43.74|6
1723055750000|2024-08-07 18:35:50|44.04|43.74|44.08|43.78|44.09|43.79|44.04|43.74|9
1723055760000|2024-08-07 18:36:00|44.09|43.79|44.15|43.85|44.15|43.85|44.08|43.78|13
1723055770000|2024-08-07 18:36:10|44.14|43.84|44.19|43.89|44.19|43.89|44.14|43.84|14
1723055780000|2024-08-07 18:36:20|44.21|43.91|44.17|43.87|44.21|43.91|44.17|43.87|7
1723055790000|2024-08-07 18:36:30|44.16|43.86|44.15|43.85|44.17|43.87|44.14|43.84|7
1723055800000|2024-08-07 18:36:40|44.14|43.84|44.13|43.83|44.14|43.84|44.12|43.82|10
1723055810000|2024-08-07 18:36:50|44.14|43.84|44.15|43.85|44.16|43.86|44.14|43.84|6
1723055820000|2024-08-07 18:37:00|44.14|43.84|44.07|43.77|44.15|43.85|44.06|43.76|13
1723055830000|2024-08-07 18:37:10|44.06|43.76|44.08|43.78|44.14|43.84|44.06|43.76|20
1723055840000|2024-08-07 18:37:20|44.09|43.79|44.15|43.85|44.15|43.85|44.09|43.79|17
1723055850000|2024-08-07 18:37:30|44.16|43.86|44.14|43.84|44.16|43.86|44.12|43.82|13
1723055860000|2024-08-07 18:37:40|44.13|43.83|44.13|43.83|44.14|43.84|44.08|43.78|16
1723055870000|2024-08-07 18:37:50|44.14|43.84|44.13|43.83|44.14|43.84|44.12|43.82|14
1723055880000|2024-08-07 18:38:00|44.12|43.82|44.07|43.77|44.14|43.84|44.06|43.76|12
1723055890000|2024-08-07 18:38:10|44.06|43.76|44.1|43.8|44.1|43.8|44.03|43.73|10
1723055900000|2024-08-07 18:38:20|44.09|43.79|44.08|43.78|44.1|43.8|44.07|43.77|14
1723055910000|2024-08-07 18:38:30|44.07|43.77|44.06|43.76|44.08|43.78|44.06|43.76|12
1723055920000|2024-08-07 18:38:40|44.05|43.75|44.01|43.71|44.05|43.75|44.01|43.71|10
1723055930000|2024-08-07 18:38:50|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|11
1723055940000|2024-08-07 18:39:00|44.04|43.74|44.04|43.74|44.06|43.76|44.03|43.73|8
1723055950000|2024-08-07 18:39:10|44.05|43.75|44.08|43.78|44.08|43.78|44.04|43.74|14
1723055960000|2024-08-07 18:39:20|44.09|43.79|44.14|43.84|44.14|43.84|44.06|43.76|18
1723055970000|2024-08-07 18:39:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1723055980000|2024-08-07 18:39:40|44.15|43.85|44.17|43.87|44.18|43.88|44.15|43.85|4
1723055990000|2024-08-07 18:39:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1723056000000|2024-08-07 18:40:00|44.17|43.87|44.22|43.92|44.22|43.92|44.17|43.87|11
1723056010000|2024-08-07 18:40:10|44.23|43.93|44.24|43.94|44.25|43.95|44.23|43.93|8
1723056020000|2024-08-07 18:40:20|44.25|43.95|44.18|43.88|44.25|43.95|44.17|43.87|12
1723056030000|2024-08-07 18:40:30|44.17|43.87|44.18|43.88|44.18|43.88|44.15|43.85|9
1723056040000|2024-08-07 18:40:40|44.17|43.87|44.22|43.92|44.22|43.92|44.15|43.85|10
1723056050000|2024-08-07 18:40:50|44.21|43.91|44.18|43.88|44.22|43.92|44.18|43.88|16
1723056060000|2024-08-07 18:41:00|44.17|43.87|44.21|43.91|44.21|43.91|44.15|43.85|10
1723056070000|2024-08-07 18:41:10|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1723056080000|2024-08-07 18:41:20|44.21|43.91|44.16|43.86|44.22|43.92|44.15|43.85|13
1723056090000|2024-08-07 18:41:30|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|6
1723056100000|2024-08-07 18:41:40|44.15|43.85|44.16|43.86|44.16|43.86|44.13|43.83|8
1723056110000|2024-08-07 18:41:50|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|6
1723056120000|2024-08-07 18:42:00|44.17|43.87|44.17|43.87|44.18|43.88|44.15|43.85|13
1723056130000|2024-08-07 18:42:10|44.18|43.88|44.18|43.88|44.18|43.88|44.16|43.86|5
1723056140000|2024-08-07 18:42:20|44.17|43.87|44.2|43.9|44.2|43.9|44.17|43.87|6
1723056150000|2024-08-07 18:42:30|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|6
1723056160000|2024-08-07 18:42:40|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1723056170000|2024-08-07 18:42:50|44.19|43.89|44.22|43.92|44.23|43.93|44.19|43.89|9
1723056180000|2024-08-07 18:43:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|8
1723056190000|2024-08-07 18:43:10|44.23|43.93|44.24|43.94|44.25|43.95|44.23|43.93|8
1723056200000|2024-08-07 18:43:20|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|3
1723056210000|2024-08-07 18:43:30|44.24|43.94|44.23|43.93|44.25|43.95|44.23|43.93|12
1723056220000|2024-08-07 18:43:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1723056230000|2024-08-07 18:43:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1723056240000|2024-08-07 18:44:00|44.22|43.92|44.19|43.89|44.22|43.92|44.18|43.88|14
1723056250000|2024-08-07 18:44:10|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|6
1723056260000|2024-08-07 18:44:20|44.23|43.93|44.19|43.89|44.23|43.93|44.19|43.89|13
1723056270000|2024-08-07 18:44:30|44.2|43.9|44.23|43.93|44.23|43.93|44.2|43.9|7
1723056280000|2024-08-07 18:44:40|44.22|43.92|44.18|43.88|44.23|43.93|44.18|43.88|11
1723056290000|2024-08-07 18:44:50|44.17|43.87|44.16|43.86|44.17|43.87|44.14|43.84|7
1723056300000|2024-08-07 18:45:00|44.15|43.85|44.22|43.92|44.22|43.92|44.15|43.85|15
1723056310000|2024-08-07 18:45:10|44.21|43.91|44.18|43.88|44.22|43.92|44.18|43.88|16
1723056320000|2024-08-07 18:45:20|44.17|43.87|44.12|43.82|44.17|43.87|44.12|43.82|7
1723056330000|2024-08-07 18:45:30|44.13|43.83|44.15|43.85|44.16|43.86|44.13|43.83|7
1723056340000|2024-08-07 18:45:40|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|6
1723056350000|2024-08-07 18:45:50|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|4
1723056360000|2024-08-07 18:46:00|44.16|43.86|44.18|43.88|44.19|43.89|44.16|43.86|7
1723056370000|2024-08-07 18:46:10|44.19|43.89|44.16|43.86|44.19|43.89|44.16|43.86|10
1723056380000|2024-08-07 18:46:20|44.17|43.87|44.18|43.88|44.18|43.88|44.16|43.86|4
1723056390000|2024-08-07 18:46:30|44.19|43.89|44.16|43.86|44.19|43.89|44.16|43.86|4
1723056400000|2024-08-07 18:46:40|44.17|43.87|44.2|43.9|44.2|43.9|44.16|43.86|8
1723056410000|2024-08-07 18:46:50|44.21|43.91|44.18|43.88|44.23|43.93|44.18|43.88|9
1723056420000|2024-08-07 18:47:00|44.17|43.87|44.15|43.85|44.18|43.88|44.15|43.85|7
1723056430000|2024-08-07 18:47:10|44.16|43.86|44.13|43.83|44.16|43.86|44.13|43.83|10
1723056440000|2024-08-07 18:47:20|44.12|43.82|44.08|43.78|44.14|43.84|44.08|43.78|11
1723056450000|2024-08-07 18:47:30|44.09|43.79|44.07|43.77|44.09|43.79|44.05|43.75|13
1723056460000|2024-08-07 18:47:40|44.06|43.76|44.04|43.74|44.07|43.77|44.04|43.74|4
1723056470000|2024-08-07 18:47:50|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|9
1723056480000|2024-08-07 18:48:00|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1723056490000|2024-08-07 18:48:10|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|5
1723056500000|2024-08-07 18:48:20|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|4
1723056510000|2024-08-07 18:48:30|44|43.7|43.97|43.67|44|43.7|43.97|43.67|4
1723056520000|2024-08-07 18:48:40|43.98|43.68|44.03|43.73|44.03|43.73|43.97|43.67|8
1723056530000|2024-08-07 18:48:50|44.04|43.74|44.04|43.74|44.05|43.75|44.03|43.73|5
1723056540000|2024-08-07 18:49:00|44.05|43.75|44.03|43.73|44.06|43.76|44.03|43.73|8
1723056550000|2024-08-07 18:49:10|44.02|43.72|43.98|43.68|44.02|43.72|43.97|43.67|12
1723056560000|2024-08-07 18:49:20|43.99|43.69|43.99|43.69|44.02|43.72|43.98|43.68|12
1723056570000|2024-08-07 18:49:30|44|43.7|44|43.7|44.03|43.73|43.98|43.68|19
1723056580000|2024-08-07 18:49:40|44.01|43.71|44.02|43.72|44.03|43.73|43.98|43.68|20
1723056590000|2024-08-07 18:49:50|44.01|43.71|44.06|43.76|44.06|43.76|44.01|43.71|14
1723056600000|2024-08-07 18:50:00|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1723056610000|2024-08-07 18:50:10|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|5
1723056620000|2024-08-07 18:50:20|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|6
1723056630000|2024-08-07 18:50:30|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|11
1723056640000|2024-08-07 18:50:40|44.06|43.76|44.09|43.79|44.09|43.79|44.06|43.76|4
1723056650000|2024-08-07 18:50:50|44.1|43.8|44.11|43.81|44.14|43.84|44.1|43.8|14
1723056660000|2024-08-07 18:51:00|44.1|43.8|44.08|43.78|44.11|43.81|44.07|43.77|13
1723056670000|2024-08-07 18:51:10|44.09|43.79|44.1|43.8|44.14|43.84|44.06|43.76|10
1723056680000|2024-08-07 18:51:20|44.09|43.79|44.1|43.8|44.1|43.8|44.07|43.77|8
1723056690000|2024-08-07 18:51:30|44.11|43.81|44.09|43.79|44.13|43.83|44.07|43.77|14
1723056700000|2024-08-07 18:51:40|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|7
1723056710000|2024-08-07 18:51:50|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1723056720000|2024-08-07 18:52:00|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|5
1723056730000|2024-08-07 18:52:10|44.08|43.78|44.06|43.76|44.08|43.78|44.05|43.75|7
1723056740000|2024-08-07 18:52:20|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|13
1723056750000|2024-08-07 18:52:30|44.1|43.8|44.09|43.79|44.11|43.81|44.09|43.79|4
1723056760000|2024-08-07 18:52:40|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|8
1723056770000|2024-08-07 18:52:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1723056780000|2024-08-07 18:53:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1723056790000|2024-08-07 18:53:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|6
1723056800000|2024-08-07 18:53:20|44.07|43.77|44.07|43.77|44.08|43.78|44.06|43.76|7
1723056810000|2024-08-07 18:53:30|44.06|43.76|44.07|43.77|44.08|43.78|44.04|43.74|13
1723056820000|2024-08-07 18:53:40|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|3
1723056830000|2024-08-07 18:53:50|44.07|43.77|44.08|43.78|44.09|43.79|44.07|43.77|4
1723056840000|2024-08-07 18:54:00|44.09|43.79|44.08|43.78|44.09|43.79|44.07|43.77|4
1723056850000|2024-08-07 18:54:10|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|3
1723056860000|2024-08-07 18:54:20|44.08|43.78|44.05|43.75|44.08|43.78|44.05|43.75|10
1723056870000|2024-08-07 18:54:30|44.04|43.74|44|43.7|44.04|43.74|44|43.7|4
1723056880000|2024-08-07 18:54:40|43.99|43.69|43.99|43.69|44|43.7|43.98|43.68|7
1723056890000|2024-08-07 18:54:50|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|5
1723056900000|2024-08-07 18:55:00|43.97|43.67|43.96|43.66|43.98|43.68|43.96|43.66|6
1723056910000|2024-08-07 18:55:10|43.97|43.67|43.96|43.66|43.97|43.67|43.93|43.63|13
1723056920000|2024-08-07 18:55:20|43.97|43.67|44|43.7|44|43.7|43.96|43.66|10
1723056930000|2024-08-07 18:55:30|44.01|43.71|44.04|43.74|44.05|43.75|44|43.7|10
1723056940000|2024-08-07 18:55:40|44.03|43.73|43.99|43.69|44.05|43.75|43.98|43.68|13
1723056950000|2024-08-07 18:55:50|44|43.7|44.01|43.71|44.01|43.71|43.99|43.69|7
1723056960000|2024-08-07 18:56:00|44|43.7|44.01|43.71|44.01|43.71|43.99|43.69|16
1723056970000|2024-08-07 18:56:10|44|43.7|43.98|43.68|44|43.7|43.97|43.67|7
1723056980000|2024-08-07 18:56:20|43.97|43.67|43.98|43.68|43.99|43.69|43.97|43.67|7
1723056990000|2024-08-07 18:56:30|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|3
1723057000000|2024-08-07 18:56:40|43.98|43.68|43.98|43.68|43.99|43.69|43.97|43.67|9
1723057010000|2024-08-07 18:56:50|43.97|43.67|43.99|43.69|43.99|43.69|43.96|43.66|7
1723057020000|2024-08-07 18:57:00|44|43.7|44|43.7|44.02|43.72|44|43.7|5
1723057030000|2024-08-07 18:57:10|43.99|43.69|43.98|43.68|44|43.7|43.98|43.68|4
1723057040000|2024-08-07 18:57:20|43.99|43.69|44|43.7|44|43.7|43.99|43.69|4
1723057050000|2024-08-07 18:57:30|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|4
1723057060000|2024-08-07 18:57:40|44.01|43.71|44.01|43.71|44.02|43.72|44|43.7|9
1723057070000|2024-08-07 18:57:50|44.02|43.72|44|43.7|44.04|43.74|44|43.7|11
1723057080000|2024-08-07 18:58:00|44.01|43.71|44.05|43.75|44.05|43.75|44.01|43.71|4
1723057090000|2024-08-07 18:58:10|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|6
1723057100000|2024-08-07 18:58:20|44.06|43.76|44.06|43.76|44.07|43.77|44.05|43.75|9
1723057110000|2024-08-07 18:58:30|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|7
1723057120000|2024-08-07 18:58:40|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1723057130000|2024-08-07 18:58:50|44.05|43.75|44.05|43.75|44.06|43.76|44.04|43.74|5
1723057140000|2024-08-07 18:59:00|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1723057150000|2024-08-07 18:59:10|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|6
1723057160000|2024-08-07 18:59:20|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|5
1723057170000|2024-08-07 18:59:30|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|7
1723057180000|2024-08-07 18:59:40|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|7
1723057190000|2024-08-07 18:59:50|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|7
1723057200000|2024-08-07 19:00:00|44.04|43.74|44.07|43.77|44.07|43.77|44.04|43.74|8
1723057210000|2024-08-07 19:00:10|44.08|43.78|44.04|43.74|44.08|43.78|44.04|43.74|7
1723057220000|2024-08-07 19:00:20|44.05|43.75|44.04|43.74|44.05|43.75|44.03|43.73|8
1723057230000|2024-08-07 19:00:30|44.03|43.73|43.99|43.69|44.03|43.73|43.98|43.68|8
1723057240000|2024-08-07 19:00:40|44|43.7|44.05|43.75|44.05|43.75|43.99|43.69|7
1723057250000|2024-08-07 19:00:50|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1723057260000|2024-08-07 19:01:00|44.08|43.78|44.04|43.74|44.08|43.78|44.04|43.74|7
1723057270000|2024-08-07 19:01:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|6
1723057280000|2024-08-07 19:01:20|44.03|43.73|44.06|43.76|44.06|43.76|44.02|43.72|8
1723057290000|2024-08-07 19:01:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1723057300000|2024-08-07 19:01:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|4
1723057320000|2024-08-07 19:02:00|44.06|43.76|44.11|43.81|44.12|43.82|44.06|43.76|9
1723057330000|2024-08-07 19:02:10|44.12|43.82|44.14|43.84|44.14|43.84|44.11|43.81|7
1723057340000|2024-08-07 19:02:20|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|25
1723057350000|2024-08-07 19:02:30|44.14|43.84|44.15|43.85|44.15|43.85|44.13|43.83|14
1723057360000|2024-08-07 19:02:40|44.14|43.84|44.15|43.85|44.16|43.86|44.14|43.84|12
1723057370000|2024-08-07 19:02:50|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|9
1723057380000|2024-08-07 19:03:00|44.15|43.85|44.19|43.89|44.19|43.89|44.15|43.85|13
1723057390000|2024-08-07 19:03:10|44.2|43.9|44.24|43.94|44.24|43.94|44.19|43.89|10
1723057400000|2024-08-07 19:03:20|44.25|43.95|44.25|43.95|44.27|43.97|44.24|43.94|21
1723057410000|2024-08-07 19:03:30|44.24|43.94|44.23|43.93|44.24|43.94|44.22|43.92|10
1723057420000|2024-08-07 19:03:40|44.24|43.94|44.21|43.91|44.24|43.94|44.2|43.9|16
1723057430000|2024-08-07 19:03:50|44.2|43.9|44.16|43.86|44.22|43.92|44.16|43.86|16
1723057440000|2024-08-07 19:04:00|44.15|43.85|44.15|43.85|44.16|43.86|44.14|43.84|11
1723057450000|2024-08-07 19:04:10|44.14|43.84|44.16|43.86|44.17|43.87|44.14|43.84|9
1723057460000|2024-08-07 19:04:20|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|5
1723057470000|2024-08-07 19:04:30|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|5
1723057480000|2024-08-07 19:04:40|44.13|43.83|44.1|43.8|44.13|43.83|44.09|43.79|15
1723057490000|2024-08-07 19:04:50|44.09|43.79|44.13|43.83|44.13|43.83|44.08|43.78|6
1723057500000|2024-08-07 19:05:00|44.14|43.84|44.1|43.8|44.15|43.85|44.09|43.79|14
1723057510000|2024-08-07 19:05:10|44.09|43.79|44.11|43.81|44.14|43.84|44.09|43.79|8
1723057520000|2024-08-07 19:05:20|44.1|43.8|44.1|43.8|44.12|43.82|44.09|43.79|7
1723057530000|2024-08-07 19:05:30|44.11|43.81|44.14|43.84|44.15|43.85|44.11|43.81|11
1723057540000|2024-08-07 19:05:40|44.15|43.85|44.16|43.86|44.17|43.87|44.15|43.85|6
1723057550000|2024-08-07 19:05:50|44.17|43.87|44.19|43.89|44.2|43.9|44.17|43.87|5
1723057560000|2024-08-07 19:06:00|44.2|43.9|44.23|43.93|44.23|43.93|44.19|43.89|10
1723057570000|2024-08-07 19:06:10|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|8
1723057580000|2024-08-07 19:06:20|44.22|43.92|44.25|43.95|44.25|43.95|44.22|43.92|15
1723057590000|2024-08-07 19:06:30|44.26|43.96|44.28|43.98|44.28|43.98|44.25|43.95|7
1723057600000|2024-08-07 19:06:40|44.27|43.97|44.3|44|44.3|44|44.27|43.97|8
1723057610000|2024-08-07 19:06:50|44.29|43.99|44.29|43.99|44.3|44|44.28|43.98|15
1723057620000|2024-08-07 19:07:00|44.28|43.98|44.26|43.96|44.3|44|44.26|43.96|13
1723057630000|2024-08-07 19:07:10|44.25|43.95|44.24|43.94|44.26|43.96|44.24|43.94|9
1723057640000|2024-08-07 19:07:20|44.25|43.95|44.19|43.89|44.25|43.95|44.19|43.89|13
1723057650000|2024-08-07 19:07:30|44.2|43.9|44.17|43.87|44.2|43.9|44.17|43.87|6
1723057660000|2024-08-07 19:07:40|44.16|43.86|44.17|43.87|44.19|43.89|44.16|43.86|8
1723057670000|2024-08-07 19:07:50|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|5
1723057680000|2024-08-07 19:08:00|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|13
1723057690000|2024-08-07 19:08:10|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|7
1723057700000|2024-08-07 19:08:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|4
1723057710000|2024-08-07 19:08:30|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|11
1723057720000|2024-08-07 19:08:40|44.14|43.84|44.1|43.8|44.15|43.85|44.1|43.8|7
1723057730000|2024-08-07 19:08:50|44.09|43.79|44.14|43.84|44.14|43.84|44.08|43.78|10
1723057740000|2024-08-07 19:09:00|44.13|43.83|44.15|43.85|44.17|43.87|44.13|43.83|7
1723057750000|2024-08-07 19:09:10|44.16|43.86|44.14|43.84|44.16|43.86|44.13|43.83|9
1723057760000|2024-08-07 19:09:20|44.13|43.83|44.08|43.78|44.13|43.83|44.08|43.78|5
1723057770000|2024-08-07 19:09:30|44.07|43.77|44.13|43.83|44.13|43.83|44.07|43.77|6
1723057780000|2024-08-07 19:09:40|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|5
1723057790000|2024-08-07 19:09:50|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|13
1723057800000|2024-08-07 19:10:00|44.14|43.84|44.17|43.87|44.17|43.87|44.14|43.84|6
1723057810000|2024-08-07 19:10:10|44.18|43.88|44.17|43.87|44.18|43.88|44.16|43.86|6
1723057820000|2024-08-07 19:10:20|44.16|43.86|44.17|43.87|44.17|43.87|44.15|43.85|10
1723057830000|2024-08-07 19:10:30|44.18|43.88|44.19|43.89|44.21|43.91|44.18|43.88|8
1723057840000|2024-08-07 19:10:40|44.2|43.9|44.2|43.9|44.2|43.9|44.19|43.89|3
1723057850000|2024-08-07 19:10:50|44.21|43.91|44.18|43.88|44.22|43.92|44.18|43.88|8
1723057860000|2024-08-07 19:11:00|44.17|43.87|44.18|43.88|44.19|43.89|44.16|43.86|12
1723057870000|2024-08-07 19:11:10|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|6
1723057880000|2024-08-07 19:11:20|44.17|43.87|44.18|43.88|44.18|43.88|44.15|43.85|12
1723057890000|2024-08-07 19:11:30|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|5
1723057900000|2024-08-07 19:11:40|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|7
1723057910000|2024-08-07 19:11:50|44.15|43.85|44.16|43.86|44.18|43.88|44.15|43.85|12
1723057920000|2024-08-07 19:12:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|6
1723057930000|2024-08-07 19:12:10|44.15|43.85|44.14|43.84|44.16|43.86|44.1|43.8|15
1723057940000|2024-08-07 19:12:20|44.15|43.85|44.16|43.86|44.16|43.86|44.13|43.83|5
1723057950000|2024-08-07 19:12:30|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|5
1723057960000|2024-08-07 19:12:40|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|5
1723057970000|2024-08-07 19:12:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1723057980000|2024-08-07 19:13:00|44.14|43.84|44.08|43.78|44.14|43.84|44.08|43.78|8
1723057990000|2024-08-07 19:13:10|44.09|43.79|44.08|43.78|44.11|43.81|44.08|43.78|6
1723058000000|2024-08-07 19:13:20|44.07|43.77|44.08|43.78|44.09|43.79|44.07|43.77|8
1723058010000|2024-08-07 19:13:30|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1723058020000|2024-08-07 19:13:40|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1723058030000|2024-08-07 19:13:50|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|7
1723058040000|2024-08-07 19:14:00|44.09|43.79|44.06|43.76|44.09|43.79|44.06|43.76|4
1723058050000|2024-08-07 19:14:10|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|5
1723058060000|2024-08-07 19:14:20|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1723058070000|2024-08-07 19:14:30|44.07|43.77|44.04|43.74|44.08|43.78|44.04|43.74|5
1723058080000|2024-08-07 19:14:40|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|7
1723058090000|2024-08-07 19:14:50|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1723058100000|2024-08-07 19:15:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|10
1723058110000|2024-08-07 19:15:10|44.06|43.76|44.07|43.77|44.08|43.78|44.06|43.76|6
1723058120000|2024-08-07 19:15:20|44.08|43.78|44.07|43.77|44.08|43.78|44.06|43.76|4
1723058130000|2024-08-07 19:15:30|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|5
1723058140000|2024-08-07 19:15:40|44.07|43.77|44.07|43.77|44.08|43.78|44.06|43.76|7
1723058150000|2024-08-07 19:15:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1723058160000|2024-08-07 19:16:00|44.09|43.79|44.09|43.79|44.11|43.81|44.08|43.78|6
1723058170000|2024-08-07 19:16:10|44.08|43.78|44.08|43.78|44.15|43.85|44.08|43.78|12
1723058180000|2024-08-07 19:16:20|44.07|43.77|44.07|43.77|44.09|43.79|44.07|43.77|6
1723058190000|2024-08-07 19:16:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1723058200000|2024-08-07 19:16:40|44.05|43.75|44.05|43.75|44.05|43.75|44.03|43.73|11
1723058210000|2024-08-07 19:16:50|44.04|43.74|44|43.7|44.04|43.74|44|43.7|8
1723058220000|2024-08-07 19:17:00|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|7
1723058230000|2024-08-07 19:17:10|44.05|43.75|44.04|43.74|44.06|43.76|44.04|43.74|8
1723058240000|2024-08-07 19:17:20|44.05|43.75|44.02|43.72|44.06|43.76|44.02|43.72|8
1723058250000|2024-08-07 19:17:30|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|11
1723058260000|2024-08-07 19:17:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1723058270000|2024-08-07 19:17:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1723058280000|2024-08-07 19:18:00|44.07|43.77|44.08|43.78|44.1|43.8|44.07|43.77|5
1723058290000|2024-08-07 19:18:10|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|5
1723058300000|2024-08-07 19:18:20|44.1|43.8|44.13|43.83|44.16|43.86|44.1|43.8|16
1723058310000|2024-08-07 19:18:30|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|11
1723058320000|2024-08-07 19:18:40|44.15|43.85|44.1|43.8|44.15|43.85|44.1|43.8|12
1723058330000|2024-08-07 19:18:50|44.09|43.79|44.13|43.83|44.15|43.85|44.09|43.79|9
1723058340000|2024-08-07 19:19:00|44.14|43.84|44.15|43.85|44.15|43.85|44.13|43.83|14
1723058350000|2024-08-07 19:19:10|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|7
1723058360000|2024-08-07 19:19:20|44.16|43.86|44.16|43.86|44.17|43.87|44.15|43.85|5
1723058370000|2024-08-07 19:19:30|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|3
1723058380000|2024-08-07 19:19:40|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1723058390000|2024-08-07 19:19:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1723058400000|2024-08-07 19:20:00|44.18|43.88|44.23|43.93|44.23|43.93|44.17|43.87|8
1723058410000|2024-08-07 19:20:10|44.24|43.94|44.23|43.93|44.25|43.95|44.21|43.91|18
1723058420000|2024-08-07 19:20:20|44.24|43.94|44.26|43.96|44.26|43.96|44.23|43.93|8
1723058430000|2024-08-07 19:20:30|44.27|43.97|44.27|43.97|44.28|43.98|44.25|43.95|7
1723058440000|2024-08-07 19:20:40|44.26|43.96|44.26|43.96|44.27|43.97|44.25|43.95|17
1723058450000|2024-08-07 19:20:50|44.25|43.95|44.18|43.88|44.25|43.95|44.18|43.88|11
1723058460000|2024-08-07 19:21:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1723058470000|2024-08-07 19:21:10|44.15|43.85|44.15|43.85|44.16|43.86|44.14|43.84|5
1723058480000|2024-08-07 19:21:20|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|5
1723058490000|2024-08-07 19:21:30|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|9
1723058500000|2024-08-07 19:21:40|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1723058510000|2024-08-07 19:21:50|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|5
1723058520000|2024-08-07 19:22:00|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|10
1723058530000|2024-08-07 19:22:10|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1723058540000|2024-08-07 19:22:20|44.14|43.84|44.13|43.83|44.15|43.85|44.12|43.82|6
1723058550000|2024-08-07 19:22:30|44.14|43.84|44.14|43.84|44.14|43.84|44.1|43.8|13
1723058560000|2024-08-07 19:22:40|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|4
1723058570000|2024-08-07 19:22:50|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1723058580000|2024-08-07 19:23:00|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1723058590000|2024-08-07 19:23:10|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|14
1723058600000|2024-08-07 19:23:20|44.13|43.83|44.09|43.79|44.13|43.83|44.09|43.79|7
1723058610000|2024-08-07 19:23:30|44.11|43.81|44.11|43.81|44.12|43.82|44.09|43.79|14
1723058620000|2024-08-07 19:23:40|44.1|43.8|44.14|43.84|44.15|43.85|44.1|43.8|13
1723058630000|2024-08-07 19:23:50|44.13|43.83|44.12|43.82|44.14|43.84|44.11|43.81|10
1723058640000|2024-08-07 19:24:00|44.14|43.84|44.09|43.79|44.14|43.84|44.09|43.79|10
1723058650000|2024-08-07 19:24:10|44.1|43.8|44.14|43.84|44.15|43.85|44.1|43.8|7
1723058660000|2024-08-07 19:24:20|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|7
1723058670000|2024-08-07 19:24:30|44.14|43.84|44.1|43.8|44.15|43.85|44.09|43.79|11
1723058680000|2024-08-07 19:24:40|44.09|43.79|44.13|43.83|44.14|43.84|44.09|43.79|15
1723058690000|2024-08-07 19:24:50|44.12|43.82|44.09|43.79|44.14|43.84|44.09|43.79|13
1723058700000|2024-08-07 19:25:00|44.1|43.8|44.11|43.81|44.12|43.82|44.08|43.78|12
1723058710000|2024-08-07 19:25:10|44.1|43.8|44.15|43.85|44.15|43.85|44.1|43.8|10
1723058720000|2024-08-07 19:25:20|44.14|43.84|44.1|43.8|44.14|43.84|44.1|43.8|13
1723058730000|2024-08-07 19:25:30|44.09|43.79|44.1|43.8|44.1|43.8|44.08|43.78|6
1723058740000|2024-08-07 19:25:40|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1723058750000|2024-08-07 19:25:50|44.1|43.8|44.16|43.86|44.16|43.86|44.1|43.8|14
1723058760000|2024-08-07 19:26:00|44.15|43.85|44.15|43.85|44.17|43.87|44.15|43.85|10
1723058770000|2024-08-07 19:26:10|44.14|43.84|44.07|43.77|44.15|43.85|44.07|43.77|14
1723058780000|2024-08-07 19:26:20|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|7
1723058790000|2024-08-07 19:26:30|44.07|43.77|44.06|43.76|44.07|43.77|44.05|43.75|10
1723058800000|2024-08-07 19:26:40|44.05|43.75|44.06|43.76|44.07|43.77|44.05|43.75|6
1723058810000|2024-08-07 19:26:50|44.07|43.77|44.06|43.76|44.08|43.78|44.06|43.76|4
1723058820000|2024-08-07 19:27:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1723058830000|2024-08-07 19:27:10|44.09|43.79|44.13|43.83|44.14|43.84|44.09|43.79|9
1723058840000|2024-08-07 19:27:20|44.1|43.8|44.09|43.79|44.11|43.81|44.09|43.79|10
1723058850000|2024-08-07 19:27:30|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|3
1723058860000|2024-08-07 19:27:40|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1723058870000|2024-08-07 19:27:50|44.09|43.79|44.09|43.79|44.1|43.8|44.08|43.78|5
1723058880000|2024-08-07 19:28:00|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|6
1723058890000|2024-08-07 19:28:10|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|7
1723058900000|2024-08-07 19:28:20|44.09|43.79|44.06|43.76|44.1|43.8|44.06|43.76|12
1723058910000|2024-08-07 19:28:30|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|5
1723058920000|2024-08-07 19:28:40|44.06|43.76|44.07|43.77|44.08|43.78|44.05|43.75|16
1723058930000|2024-08-07 19:28:50|44.06|43.76|44.07|43.77|44.08|43.78|44.06|43.76|16
1723058940000|2024-08-07 19:29:00|44.06|43.76|44.03|43.73|44.07|43.77|44.01|43.71|12
1723058950000|2024-08-07 19:29:10|44.04|43.74|44.03|43.73|44.05|43.75|44.02|43.72|8
1723058960000|2024-08-07 19:29:20|44.02|43.72|44.03|43.73|44.04|43.74|44.02|43.72|8
1723058970000|2024-08-07 19:29:30|44.04|43.74|44.03|43.73|44.05|43.75|44.03|43.73|4
1723058980000|2024-08-07 19:29:40|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|4
1723058990000|2024-08-07 19:29:50|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|3
1723059000000|2024-08-07 19:30:00|44.01|43.71|44.02|43.72|44.03|43.73|44.01|43.71|8
1723059010000|2024-08-07 19:30:10|44.01|43.71|43.98|43.68|44.02|43.72|43.97|43.67|10
1723059020000|2024-08-07 19:30:20|43.99|43.69|43.97|43.67|43.99|43.69|43.95|43.65|9
1723059030000|2024-08-07 19:30:30|43.98|43.68|43.97|43.67|43.99|43.69|43.97|43.67|4
1723059040000|2024-08-07 19:30:40|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1723059050000|2024-08-07 19:30:50|43.99|43.69|44|43.7|44|43.7|43.99|43.69|6
1723059060000|2024-08-07 19:31:00|44.02|43.72|43.99|43.69|44.04|43.74|43.99|43.69|14
1723059070000|2024-08-07 19:31:10|44|43.7|44.03|43.73|44.03|43.73|44|43.7|4
1723059080000|2024-08-07 19:31:20|44.02|43.72|44|43.7|44.03|43.73|43.99|43.69|10
1723059090000|2024-08-07 19:31:30|44.01|43.71|44|43.7|44.02|43.72|43.98|43.68|15
1723059100000|2024-08-07 19:31:40|44.01|43.71|43.97|43.67|44.01|43.71|43.96|43.66|9
1723059110000|2024-08-07 19:31:50|43.98|43.68|43.94|43.64|43.98|43.68|43.93|43.63|15
1723059120000|2024-08-07 19:32:00|43.93|43.63|43.87|43.57|43.94|43.64|43.87|43.57|10
1723059130000|2024-08-07 19:32:10|43.88|43.58|43.94|43.64|43.95|43.65|43.88|43.58|14
1723059140000|2024-08-07 19:32:20|43.92|43.62|43.88|43.58|43.94|43.64|43.88|43.58|15
1723059150000|2024-08-07 19:32:30|43.87|43.57|43.87|43.57|43.89|43.59|43.87|43.57|6
1723059160000|2024-08-07 19:32:40|43.88|43.58|43.9|43.6|43.9|43.6|43.87|43.57|9
1723059170000|2024-08-07 19:32:50|43.89|43.59|43.94|43.64|43.95|43.65|43.89|43.59|10
1723059180000|2024-08-07 19:33:00|43.95|43.65|43.95|43.65|43.97|43.67|43.93|43.63|16
1723059190000|2024-08-07 19:33:10|43.96|43.66|43.96|43.66|43.97|43.67|43.95|43.65|11
1723059200000|2024-08-07 19:33:20|43.97|43.67|43.99|43.69|43.99|43.69|43.96|43.66|5
1723059210000|2024-08-07 19:33:30|43.98|43.68|43.97|43.67|43.99|43.69|43.97|43.67|6
1723059220000|2024-08-07 19:33:40|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1723059230000|2024-08-07 19:33:50|43.98|43.68|43.96|43.66|43.98|43.68|43.95|43.65|7
1723059240000|2024-08-07 19:34:00|43.97|43.67|43.98|43.68|43.98|43.68|43.95|43.65|12
1723059250000|2024-08-07 19:34:10|43.99|43.69|43.97|43.67|43.99|43.69|43.96|43.66|5
1723059260000|2024-08-07 19:34:20|43.98|43.68|43.97|43.67|43.98|43.68|43.95|43.65|7
1723059270000|2024-08-07 19:34:30|43.98|43.68|43.93|43.63|43.98|43.68|43.92|43.62|9
1723059280000|2024-08-07 19:34:40|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|5
1723059290000|2024-08-07 19:34:50|43.92|43.62|43.9|43.6|43.94|43.64|43.9|43.6|10
1723059300000|2024-08-07 19:35:00|43.89|43.59|43.88|43.58|43.9|43.6|43.88|43.58|4
1723059310000|2024-08-07 19:35:10|43.87|43.57|43.87|43.57|43.88|43.58|43.86|43.56|7
1723059320000|2024-08-07 19:35:20|43.88|43.58|43.86|43.56|43.88|43.58|43.85|43.55|10
1723059330000|2024-08-07 19:35:30|43.87|43.57|43.9|43.6|43.9|43.6|43.87|43.57|4
1723059340000|2024-08-07 19:35:40|43.91|43.61|43.94|43.64|43.95|43.65|43.91|43.61|23
1723059350000|2024-08-07 19:35:50|43.93|43.63|43.95|43.65|43.95|43.65|43.92|43.62|13
1723059360000|2024-08-07 19:36:00|43.96|43.66|43.96|43.66|43.98|43.68|43.96|43.66|7
1723059370000|2024-08-07 19:36:10|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1723059380000|2024-08-07 19:36:20|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1723059390000|2024-08-07 19:36:30|43.95|43.65|43.93|43.63|43.96|43.66|43.93|43.63|11
1723059400000|2024-08-07 19:36:40|43.94|43.64|43.94|43.64|43.94|43.64|43.91|43.61|19
1723059410000|2024-08-07 19:36:50|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1723059420000|2024-08-07 19:37:00|43.96|43.66|43.96|43.66|43.97|43.67|43.95|43.65|5
1723059430000|2024-08-07 19:37:10|43.97|43.67|44.05|43.75|44.05|43.75|43.97|43.67|12
1723059440000|2024-08-07 19:37:20|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|11
1723059450000|2024-08-07 19:37:30|44.03|43.73|44.02|43.72|44.03|43.73|44|43.7|8
1723059460000|2024-08-07 19:37:40|44.01|43.71|43.99|43.69|44.01|43.71|43.99|43.69|3
1723059470000|2024-08-07 19:37:50|44|43.7|44.01|43.71|44.01|43.71|43.99|43.69|3
1723059480000|2024-08-07 19:38:00|44|43.7|44|43.7|44.01|43.71|44|43.7|3
1723059490000|2024-08-07 19:38:10|43.99|43.69|43.99|43.69|44|43.7|43.98|43.68|5
1723059500000|2024-08-07 19:38:20|44|43.7|44|43.7|44|43.7|44|43.7|1
1723059510000|2024-08-07 19:38:30|43.99|43.69|43.97|43.67|43.99|43.69|43.97|43.67|9
1723059520000|2024-08-07 19:38:40|43.96|43.66|43.97|43.67|43.98|43.68|43.96|43.66|6
1723059530000|2024-08-07 19:38:50|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1723059540000|2024-08-07 19:39:00|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|11
1723059550000|2024-08-07 19:39:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|8
1723059560000|2024-08-07 19:39:20|43.96|43.66|43.85|43.55|43.96|43.66|43.85|43.55|12
1723059570000|2024-08-07 19:39:30|43.86|43.56|43.86|43.56|43.86|43.56|43.85|43.55|5
1723059580000|2024-08-07 19:39:40|43.85|43.55|43.89|43.59|43.89|43.59|43.85|43.55|5
1723059590000|2024-08-07 19:39:50|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1723059600000|2024-08-07 19:40:00|43.9|43.6|43.88|43.58|43.9|43.6|43.87|43.57|7
1723059610000|2024-08-07 19:40:10|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1723059620000|2024-08-07 19:40:20|43.89|43.59|43.94|43.64|43.94|43.64|43.89|43.59|4
1723059630000|2024-08-07 19:40:30|43.93|43.63|43.95|43.65|43.95|43.65|43.93|43.63|11
1723059640000|2024-08-07 19:40:40|43.94|43.64|43.93|43.63|43.96|43.66|43.93|43.63|11
1723059650000|2024-08-07 19:40:50|43.94|43.64|43.94|43.64|43.94|43.64|43.92|43.62|11
1723059660000|2024-08-07 19:41:00|43.93|43.63|43.89|43.59|43.94|43.64|43.89|43.59|9
1723059670000|2024-08-07 19:41:10|43.9|43.6|43.96|43.66|43.96|43.66|43.9|43.6|21
1723059680000|2024-08-07 19:41:20|43.95|43.65|43.93|43.63|43.95|43.65|43.92|43.62|16
1723059690000|2024-08-07 19:41:30|43.92|43.62|43.94|43.64|43.94|43.64|43.9|43.6|15
1723059700000|2024-08-07 19:41:40|43.92|43.62|43.93|43.63|43.94|43.64|43.92|43.62|13
1723059710000|2024-08-07 19:41:50|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|6
1723059720000|2024-08-07 19:42:00|43.94|43.64|43.95|43.65|43.96|43.66|43.94|43.64|6
1723059730000|2024-08-07 19:42:10|43.94|43.64|43.93|43.63|43.94|43.64|43.92|43.62|8
1723059740000|2024-08-07 19:42:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1723059750000|2024-08-07 19:42:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|4
1723059760000|2024-08-07 19:42:40|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|6
1723059770000|2024-08-07 19:42:50|43.93|43.63|43.93|43.63|43.95|43.65|43.93|43.63|9
1723059780000|2024-08-07 19:43:00|43.94|43.64|43.94|43.64|43.94|43.64|43.92|43.62|9
1723059790000|2024-08-07 19:43:10|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|8
1723059800000|2024-08-07 19:43:20|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|8
1723059810000|2024-08-07 19:43:30|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|6
1723059820000|2024-08-07 19:43:40|43.93|43.63|43.93|43.63|43.93|43.63|43.92|43.62|5
1723059830000|2024-08-07 19:43:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1723059840000|2024-08-07 19:44:00|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|6
1723059850000|2024-08-07 19:44:10|43.93|43.63|43.93|43.63|43.94|43.64|43.92|43.62|9
1723059860000|2024-08-07 19:44:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|3
1723059870000|2024-08-07 19:44:30|43.93|43.63|43.93|43.63|43.93|43.63|43.92|43.62|3
1723059880000|2024-08-07 19:44:40|43.94|43.64|43.97|43.67|43.97|43.67|43.94|43.64|4
1723059890000|2024-08-07 19:44:50|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1723059900000|2024-08-07 19:45:00|43.98|43.68|44.03|43.73|44.03|43.73|43.97|43.67|5
1723059910000|2024-08-07 19:45:10|44.02|43.72|43.98|43.68|44.03|43.73|43.97|43.67|17
1723059920000|2024-08-07 19:45:20|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|9
1723059930000|2024-08-07 19:45:30|43.96|43.66|43.99|43.69|43.99|43.69|43.96|43.66|4
1723059940000|2024-08-07 19:45:40|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1723059950000|2024-08-07 19:45:50|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1723059960000|2024-08-07 19:46:00|44|43.7|43.99|43.69|44|43.7|43.97|43.67|6
1723059970000|2024-08-07 19:46:10|44|43.7|44.03|43.73|44.03|43.73|44|43.7|8
1723059980000|2024-08-07 19:46:20|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1723060000000|2024-08-07 19:46:40|44.05|43.75|44.03|43.73|44.05|43.75|44.03|43.73|5
1723060010000|2024-08-07 19:46:50|44.02|43.72|43.99|43.69|44.03|43.73|43.99|43.69|12
1723060020000|2024-08-07 19:47:00|43.98|43.68|44.04|43.74|44.04|43.74|43.98|43.68|8
1723060030000|2024-08-07 19:47:10|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|5
1723060040000|2024-08-07 19:47:20|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|6
1723060050000|2024-08-07 19:47:30|44.02|43.72|44.03|43.73|44.03|43.73|44|43.7|7
1723060080000|2024-08-07 19:48:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1723060090000|2024-08-07 19:48:10|44.05|43.75|44.06|43.76|44.07|43.77|44.05|43.75|4
1723060100000|2024-08-07 19:48:20|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1723060110000|2024-08-07 19:48:30|44.03|43.73|44.02|43.72|44.04|43.74|44.02|43.72|16
1723060120000|2024-08-07 19:48:40|44.03|43.73|44.03|43.73|44.04|43.74|44.02|43.72|11
1723060130000|2024-08-07 19:48:50|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1723060140000|2024-08-07 19:49:00|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|10
1723060150000|2024-08-07 19:49:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|10
1723060160000|2024-08-07 19:49:20|44.03|43.73|44.04|43.74|44.05|43.75|44.03|43.73|4
1723060170000|2024-08-07 19:49:30|44.05|43.75|44.07|43.77|44.07|43.77|44.05|43.75|7
1723060180000|2024-08-07 19:49:40|44.06|43.76|44.05|43.75|44.07|43.77|44.05|43.75|4
1723060190000|2024-08-07 19:49:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1723060200000|2024-08-07 19:50:00|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|4
1723060210000|2024-08-07 19:50:10|44.07|43.77|44.14|43.84|44.14|43.84|44.05|43.75|13
1723060220000|2024-08-07 19:50:20|44.13|43.83|44.09|43.79|44.14|43.84|44.08|43.78|13
1723060230000|2024-08-07 19:50:30|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|5
1723060240000|2024-08-07 19:50:40|44.05|43.75|44.03|43.73|44.05|43.75|44.03|43.73|5
1723060250000|2024-08-07 19:50:50|44.02|43.72|44|43.7|44.03|43.73|44|43.7|4
1723060260000|2024-08-07 19:51:00|43.99|43.69|43.96|43.66|43.99|43.69|43.96|43.66|2
1723060270000|2024-08-07 19:51:10|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1723060280000|2024-08-07 19:51:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1723060290000|2024-08-07 19:51:30|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|7
1723060300000|2024-08-07 19:51:40|43.97|43.67|43.99|43.69|43.99|43.69|43.97|43.67|3
1723060310000|2024-08-07 19:51:50|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1723060320000|2024-08-07 19:52:00|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1723060330000|2024-08-07 19:52:10|43.99|43.69|43.95|43.65|43.99|43.69|43.95|43.65|5
1723060340000|2024-08-07 19:52:20|43.96|43.66|43.94|43.64|43.96|43.66|43.94|43.64|7
1723060350000|2024-08-07 19:52:30|43.93|43.63|43.89|43.59|43.93|43.63|43.89|43.59|4
1723060360000|2024-08-07 19:52:40|43.88|43.58|43.93|43.63|43.93|43.63|43.88|43.58|5
1723060370000|2024-08-07 19:52:50|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|10
1723060380000|2024-08-07 19:53:00|43.94|43.64|43.96|43.66|43.97|43.67|43.94|43.64|11
1723060390000|2024-08-07 19:53:10|43.97|43.67|44.08|43.78|44.09|43.79|43.97|43.67|13
1723060400000|2024-08-07 19:53:20|44.09|43.79|44.16|43.86|44.17|43.87|44.08|43.78|16
1723060410000|2024-08-07 19:53:30|44.14|43.84|44.2|43.9|44.24|43.94|44.14|43.84|26
1723060420000|2024-08-07 19:53:40|44.18|43.88|44.2|43.9|44.21|43.91|44.15|43.85|22
1723060430000|2024-08-07 19:53:50|44.21|43.91|44.17|43.87|44.23|43.93|44.17|43.87|17
1723060440000|2024-08-07 19:54:00|44.18|43.88|44.15|43.85|44.18|43.88|44.14|43.84|18
1723060450000|2024-08-07 19:54:10|44.13|43.83|44.06|43.76|44.13|43.83|44.06|43.76|12
1723060460000|2024-08-07 19:54:20|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|7
1723060470000|2024-08-07 19:54:30|44.1|43.8|44.11|43.81|44.16|43.86|44.1|43.8|15
1723060480000|2024-08-07 19:54:40|44.1|43.8|44.16|43.86|44.16|43.86|44.08|43.78|16
1723060490000|2024-08-07 19:54:50|44.17|43.87|44.15|43.85|44.18|43.88|44.12|43.82|17
1723060500000|2024-08-07 19:55:00|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|10
1723060510000|2024-08-07 19:55:10|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|11
1723060520000|2024-08-07 19:55:20|44.15|43.85|44.17|43.87|44.17|43.87|44.13|43.83|12
1723060530000|2024-08-07 19:55:30|44.16|43.86|44.14|43.84|44.17|43.87|44.14|43.84|7
1723060540000|2024-08-07 19:55:40|44.13|43.83|44.13|43.83|44.14|43.84|44.11|43.81|10
1723060550000|2024-08-07 19:55:50|44.14|43.84|44.13|43.83|44.15|43.85|44.11|43.81|18
1723060560000|2024-08-07 19:56:00|44.14|43.84|44.18|43.88|44.19|43.89|44.14|43.84|11
1723060570000|2024-08-07 19:56:10|44.17|43.87|44.18|43.88|44.19|43.89|44.16|43.86|8
1723060580000|2024-08-07 19:56:20|44.19|43.89|44.17|43.87|44.19|43.89|44.16|43.86|7
1723060590000|2024-08-07 19:56:30|44.16|43.86|44.14|43.84|44.17|43.87|44.14|43.84|9
1723060600000|2024-08-07 19:56:40|44.15|43.85|44.15|43.85|44.16|43.86|44.12|43.82|13
1723060610000|2024-08-07 19:56:50|44.16|43.86|44.19|43.89|44.19|43.89|44.15|43.85|8
1723060620000|2024-08-07 19:57:00|44.21|43.91|44.24|43.94|44.28|43.98|44.21|43.91|15
1723060630000|2024-08-07 19:57:10|44.25|43.95|44.24|43.94|44.25|43.95|44.23|43.93|8
1723060640000|2024-08-07 19:57:20|44.25|43.95|44.24|43.94|44.25|43.95|44.18|43.88|12
1723060650000|2024-08-07 19:57:30|44.25|43.95|44.25|43.95|44.26|43.96|44.24|43.94|11
1723060660000|2024-08-07 19:57:40|44.24|43.94|44.28|43.98|44.28|43.98|44.24|43.94|9
1723060670000|2024-08-07 19:57:50|44.27|43.97|44.28|43.98|44.29|43.99|44.26|43.96|8
1723060680000|2024-08-07 19:58:00|44.27|43.97|44.29|43.99|44.29|43.99|44.27|43.97|5
1723060690000|2024-08-07 19:58:10|44.28|43.98|44.27|43.97|44.29|43.99|44.25|43.95|12
1723060700000|2024-08-07 19:58:20|44.28|43.98|44.26|43.96|44.29|43.99|44.26|43.96|7
1723060710000|2024-08-07 19:58:30|44.27|43.97|44.28|43.98|44.29|43.99|44.27|43.97|4
1723060720000|2024-08-07 19:58:40|44.29|43.99|44.33|44.03|44.35|44.05|44.28|43.98|15
1723060730000|2024-08-07 19:58:50|44.32|44.02|44.32|44.02|44.33|44.03|44.29|43.99|8
1723060740000|2024-08-07 19:59:00|44.33|44.03|44.38|44.08|44.38|44.08|44.33|44.03|18
1723060750000|2024-08-07 19:59:10|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1723060760000|2024-08-07 19:59:20|44.36|44.06|44.36|44.06|44.38|44.08|44.35|44.05|7
1723060770000|2024-08-07 19:59:30|44.38|44.08|44.36|44.06|44.38|44.08|44.35|44.05|9
1723060780000|2024-08-07 19:59:40|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|5
1723060790000|2024-08-07 19:59:50|44.36|44.06|44.35|44.05|44.36|44.06|44.34|44.04|12
1723060800000|2024-08-07 20:00:00|44.34|44.04|44.38|44.08|44.39|44.09|44.34|44.04|10
1723060810000|2024-08-07 20:00:10|44.39|44.09|44.3|44|44.39|44.09|44.3|44|14
1723060820000|2024-08-07 20:00:20|44.31|44.01|44.28|43.98|44.31|44.01|44.28|43.98|6
1723060830000|2024-08-07 20:00:30|44.27|43.97|44.26|43.96|44.29|43.99|44.26|43.96|8
1723060840000|2024-08-07 20:00:40|44.27|43.97|44.3|44|44.3|44|44.26|43.96|9
1723060850000|2024-08-07 20:00:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1723060860000|2024-08-07 20:01:00|44.27|43.97|44.24|43.94|44.27|43.97|44.24|43.94|12
1723060870000|2024-08-07 20:01:10|44.19|43.89|44.23|43.93|44.25|43.95|44.18|43.88|19
1723060880000|2024-08-07 20:01:20|44.24|43.94|44.24|43.94|44.27|43.97|44.2|43.9|18
1723060890000|2024-08-07 20:01:30|44.25|43.95|44.25|43.95|44.27|43.97|44.25|43.95|5
1723060900000|2024-08-07 20:01:40|44.26|43.96|44.26|43.96|44.27|43.97|44.25|43.95|7
1723060910000|2024-08-07 20:01:50|44.25|43.95|44.36|44.06|44.36|44.06|44.25|43.95|15
1723060920000|2024-08-07 20:02:00|44.37|44.07|44.42|44.12|44.42|44.12|44.37|44.07|14
1723060930000|2024-08-07 20:02:10|44.41|44.11|44.36|44.06|44.41|44.11|44.36|44.06|9
1723060940000|2024-08-07 20:02:20|44.35|44.05|44.28|43.98|44.35|44.05|44.27|43.97|11
1723060950000|2024-08-07 20:02:30|44.27|43.97|44.28|43.98|44.29|43.99|44.27|43.97|8
1723060960000|2024-08-07 20:02:40|44.29|43.99|44.31|44.01|44.34|44.04|44.29|43.99|6
1723060970000|2024-08-07 20:02:50|44.3|44|44.27|43.97|44.31|44.01|44.27|43.97|6
1723060980000|2024-08-07 20:03:00|44.25|43.95|44.17|43.87|44.25|43.95|44.17|43.87|7
1723060990000|2024-08-07 20:03:10|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|12
1723061000000|2024-08-07 20:03:20|44.16|43.86|44.16|43.86|44.17|43.87|44.15|43.85|11
1723061010000|2024-08-07 20:03:30|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|6
1723061020000|2024-08-07 20:03:40|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|3
1723061030000|2024-08-07 20:03:50|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|8
1723061040000|2024-08-07 20:04:00|44.16|43.86|44.16|43.86|44.18|43.88|44.16|43.86|6
1723061050000|2024-08-07 20:04:10|44.17|43.87|44.08|43.78|44.17|43.87|44.07|43.77|12
1723061060000|2024-08-07 20:04:20|44.07|43.77|44.08|43.78|44.08|43.78|44.06|43.76|4
1723061070000|2024-08-07 20:04:30|44.07|43.77|44.15|43.85|44.15|43.85|44.07|43.77|15
1723061080000|2024-08-07 20:04:40|44.16|43.86|44.17|43.87|44.17|43.87|44.15|43.85|10
1723061090000|2024-08-07 20:04:50|44.16|43.86|44.16|43.86|44.16|43.86|44.14|43.84|17
1723061100000|2024-08-07 20:05:00|44.15|43.85|44.15|43.85|44.17|43.87|44.15|43.85|15
1723061110000|2024-08-07 20:05:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|4
1723061120000|2024-08-07 20:05:20|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|8
1723061130000|2024-08-07 20:05:30|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|8
1723061140000|2024-08-07 20:05:40|44.18|43.88|44.17|43.87|44.18|43.88|44.16|43.86|10
1723061150000|2024-08-07 20:05:50|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|8
1723061160000|2024-08-07 20:06:00|44.18|43.88|44.21|43.91|44.22|43.92|44.17|43.87|9
1723061170000|2024-08-07 20:06:10|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1723061180000|2024-08-07 20:06:20|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|4
1723061190000|2024-08-07 20:06:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1723061200000|2024-08-07 20:06:40|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1723061210000|2024-08-07 20:06:50|44.18|43.88|44.18|43.88|44.18|43.88|44.16|43.86|11
1723061220000|2024-08-07 20:07:00|44.17|43.87|44.17|43.87|44.18|43.88|44.16|43.86|7
1723061230000|2024-08-07 20:07:10|44.16|43.86|44.15|43.85|44.17|43.87|44.11|43.81|17
1723061240000|2024-08-07 20:07:20|44.14|43.84|44.18|43.88|44.18|43.88|44.14|43.84|8
1723061250000|2024-08-07 20:07:30|44.17|43.87|44.16|43.86|44.17|43.87|44.15|43.85|8
1723061260000|2024-08-07 20:07:40|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|4
1723061270000|2024-08-07 20:07:50|44.14|43.84|44.11|43.81|44.15|43.85|44.11|43.81|5
1723061280000|2024-08-07 20:08:00|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|5
1723061290000|2024-08-07 20:08:10|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1723061300000|2024-08-07 20:08:20|44.11|43.81|44.12|43.82|44.13|43.83|44.11|43.81|10
1723061310000|2024-08-07 20:08:30|44.11|43.81|44.08|43.78|44.11|43.81|44.07|43.77|15
1723061320000|2024-08-07 20:08:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1723061330000|2024-08-07 20:08:50|44.06|43.76|44.07|43.77|44.07|43.77|44.04|43.74|10
1723061340000|2024-08-07 20:09:00|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|8
1723061350000|2024-08-07 20:09:10|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1723061360000|2024-08-07 20:09:20|44.08|43.78|44.12|43.82|44.15|43.85|44.08|43.78|11
1723061370000|2024-08-07 20:09:30|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|5
1723061380000|2024-08-07 20:09:40|44.1|43.8|44.08|43.78|44.1|43.8|44.07|43.77|5
1723061390000|2024-08-07 20:09:50|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1723061400000|2024-08-07 20:10:00|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1723061410000|2024-08-07 20:10:10|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|5
1723061420000|2024-08-07 20:10:20|44.11|43.81|44.18|43.88|44.18|43.88|44.11|43.81|14
1723061430000|2024-08-07 20:10:30|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1723061440000|2024-08-07 20:10:40|44.19|43.89|44.14|43.84|44.19|43.89|44.14|43.84|10
1723061450000|2024-08-07 20:10:50|44.13|43.83|44.1|43.8|44.14|43.84|44.1|43.8|9
1723061460000|2024-08-07 20:11:00|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|6
1723061470000|2024-08-07 20:11:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1723061480000|2024-08-07 20:11:20|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1723061490000|2024-08-07 20:11:30|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|5
1723061500000|2024-08-07 20:11:40|44.07|43.77|44.06|43.76|44.07|43.77|44.05|43.75|6
1723061510000|2024-08-07 20:11:50|44.07|43.77|44.04|43.74|44.07|43.77|44.03|43.73|12
1723061520000|2024-08-07 20:12:00|44.03|43.73|44|43.7|44.04|43.74|44|43.7|16
1723061540000|2024-08-07 20:12:20|44.02|43.72|44.07|43.77|44.07|43.77|44.02|43.72|16
1723061550000|2024-08-07 20:12:30|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1723061560000|2024-08-07 20:12:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1723061570000|2024-08-07 20:12:50|44.08|43.78|44.1|43.8|44.1|43.8|44.08|43.78|3
1723061580000|2024-08-07 20:13:00|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1723061590000|2024-08-07 20:13:10|44.1|43.8|44.16|43.86|44.16|43.86|44.1|43.8|8
1723061600000|2024-08-07 20:13:20|44.17|43.87|44.17|43.87|44.17|43.87|44.14|43.84|9
1723061610000|2024-08-07 20:13:30|44.18|43.88|44.2|43.9|44.2|43.9|44.18|43.88|3
1723061620000|2024-08-07 20:13:40|44.21|43.91|44.25|43.95|44.25|43.95|44.2|43.9|12
1723061630000|2024-08-07 20:13:50|44.24|43.94|44.26|43.96|44.27|43.97|44.24|43.94|9
1723061640000|2024-08-07 20:14:00|44.27|43.97|44.27|43.97|44.34|44.04|44.27|43.97|17
1723061650000|2024-08-07 20:14:10|44.28|43.98|44.33|44.03|44.33|44.03|44.28|43.98|10
1723061660000|2024-08-07 20:14:20|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|10
1723061670000|2024-08-07 20:14:30|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|10
1723061680000|2024-08-07 20:14:40|44.34|44.04|44.29|43.99|44.35|44.05|44.29|43.99|16
1723061690000|2024-08-07 20:14:50|44.28|43.98|44.35|44.05|44.35|44.05|44.28|43.98|4
1723061700000|2024-08-07 20:15:00|44.36|44.06|44.37|44.07|44.38|44.08|44.35|44.05|8
1723061710000|2024-08-07 20:15:10|44.36|44.06|44.38|44.08|44.39|44.09|44.36|44.06|12
1723061720000|2024-08-07 20:15:20|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|7
1723061730000|2024-08-07 20:15:30|44.34|44.04|44.34|44.04|44.34|44.04|44.31|44.01|11
1723061740000|2024-08-07 20:15:40|44.33|44.03|44.32|44.02|44.33|44.03|44.31|44.01|6
1723061750000|2024-08-07 20:15:50|44.31|44.01|44.32|44.02|44.33|44.03|44.31|44.01|10
1723061760000|2024-08-07 20:16:00|44.33|44.03|44.38|44.08|44.38|44.08|44.33|44.03|12
1723061770000|2024-08-07 20:16:10|44.37|44.07|44.38|44.08|44.38|44.08|44.36|44.06|6
1723061780000|2024-08-07 20:16:20|44.39|44.09|44.43|44.13|44.44|44.14|44.39|44.09|21
1723061790000|2024-08-07 20:16:30|44.45|44.15|44.46|44.16|44.48|44.18|44.45|44.15|8
1723061800000|2024-08-07 20:16:40|44.47|44.17|44.45|44.15|44.48|44.18|44.45|44.15|8
1723061810000|2024-08-07 20:16:50|44.44|44.14|44.44|44.14|44.45|44.15|44.43|44.13|13
1723061820000|2024-08-07 20:17:00|44.45|44.15|44.54|44.24|44.54|44.24|44.45|44.15|14
1723061830000|2024-08-07 20:17:10|44.55|44.25|44.47|44.17|44.55|44.25|44.46|44.16|15
1723061840000|2024-08-07 20:17:20|44.48|44.18|44.47|44.17|44.5|44.2|44.47|44.17|7
1723061850000|2024-08-07 20:17:30|44.48|44.18|44.52|44.22|44.52|44.22|44.48|44.18|9
1723061860000|2024-08-07 20:17:40|44.5|44.2|44.52|44.22|44.54|44.24|44.5|44.2|15
1723061870000|2024-08-07 20:17:50|44.53|44.23|44.54|44.24|44.54|44.24|44.52|44.22|10
1723061880000|2024-08-07 20:18:00|44.53|44.23|44.44|44.14|44.54|44.24|44.44|44.14|17
1723061890000|2024-08-07 20:18:10|44.45|44.15|44.46|44.16|44.47|44.17|44.43|44.13|15
1723061900000|2024-08-07 20:18:20|44.47|44.17|44.42|44.12|44.47|44.17|44.42|44.12|10
1723061910000|2024-08-07 20:18:30|44.43|44.13|44.45|44.15|44.45|44.15|44.42|44.12|13
1723061920000|2024-08-07 20:18:40|44.47|44.17|44.46|44.16|44.47|44.17|44.43|44.13|14
1723061930000|2024-08-07 20:18:50|44.47|44.17|44.47|44.17|44.47|44.17|44.44|44.14|16
1723061940000|2024-08-07 20:19:00|44.46|44.16|44.54|44.24|44.55|44.25|44.45|44.15|9
1723061950000|2024-08-07 20:19:10|44.55|44.25|44.56|44.26|44.57|44.27|44.54|44.24|11
1723061960000|2024-08-07 20:19:20|44.57|44.27|44.58|44.28|44.58|44.28|44.55|44.25|6
1723061970000|2024-08-07 20:19:30|44.57|44.27|44.56|44.26|44.58|44.28|44.56|44.26|6
1723061980000|2024-08-07 20:19:40|44.57|44.27|44.64|44.34|44.65|44.35|44.57|44.27|15
1723061990000|2024-08-07 20:19:50|44.62|44.32|44.63|44.33|44.64|44.34|44.59|44.29|13
1723062000000|2024-08-07 20:20:00|44.64|44.34|44.66|44.36|44.67|44.37|44.63|44.33|9
1723062010000|2024-08-07 20:20:10|44.67|44.37|44.73|44.43|44.74|44.44|44.67|44.37|10
1723062020000|2024-08-07 20:20:20|44.74|44.44|44.67|44.37|44.74|44.44|44.65|44.35|17
1723062030000|2024-08-07 20:20:30|44.66|44.36|44.64|44.34|44.67|44.37|44.64|44.34|9
1723062040000|2024-08-07 20:20:40|44.63|44.33|44.64|44.34|44.64|44.34|44.59|44.29|13
1723062050000|2024-08-07 20:20:50|44.63|44.33|44.66|44.36|44.66|44.36|44.63|44.33|11
1723062060000|2024-08-07 20:21:00|44.67|44.37|44.74|44.44|44.74|44.44|44.66|44.36|14
1723062070000|2024-08-07 20:21:10|44.75|44.45|44.79|44.49|44.79|44.49|44.73|44.43|11
1723062080000|2024-08-07 20:21:20|44.8|44.5|44.85|44.55|44.86|44.56|44.78|44.48|20
1723062090000|2024-08-07 20:21:30|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|19
1723062100000|2024-08-07 20:21:40|44.83|44.53|44.84|44.54|44.86|44.56|44.83|44.53|16
1723062110000|2024-08-07 20:21:50|44.83|44.53|44.91|44.61|44.91|44.61|44.82|44.52|23
1723062120000|2024-08-07 20:22:00|44.92|44.62|44.93|44.63|44.94|44.64|44.91|44.61|8
1723062130000|2024-08-07 20:22:10|44.92|44.62|44.98|44.68|44.99|44.69|44.91|44.61|20
1723062140000|2024-08-07 20:22:20|44.97|44.67|44.95|44.65|45|44.7|44.95|44.65|14
1723062150000|2024-08-07 20:22:30|44.96|44.66|44.96|44.66|44.98|44.68|44.96|44.66|8
1723062160000|2024-08-07 20:22:40|44.95|44.65|44.96|44.66|44.96|44.66|44.93|44.63|13
1723062170000|2024-08-07 20:22:50|44.97|44.67|45.08|44.78|45.08|44.78|44.96|44.66|17
1723062180000|2024-08-07 20:23:00|45.07|44.77|44.98|44.68|45.07|44.77|44.97|44.67|10
1723062190000|2024-08-07 20:23:10|44.96|44.66|45.01|44.71|45.02|44.72|44.96|44.66|12
1723062200000|2024-08-07 20:23:20|45|44.7|44.98|44.68|45.01|44.71|44.98|44.68|15
1723062210000|2024-08-07 20:23:30|44.99|44.69|44.98|44.68|45.01|44.71|44.98|44.68|15
1723062220000|2024-08-07 20:23:40|44.95|44.65|44.93|44.63|44.97|44.67|44.9|44.6|24
1723062230000|2024-08-07 20:23:50|44.91|44.61|44.97|44.67|44.97|44.67|44.91|44.61|14
1723062240000|2024-08-07 20:24:00|44.96|44.66|45|44.7|45.02|44.72|44.96|44.66|14
1723062250000|2024-08-07 20:24:10|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|11
1723062260000|2024-08-07 20:24:20|44.98|44.68|44.96|44.66|44.98|44.68|44.94|44.64|12
1723062270000|2024-08-07 20:24:30|44.94|44.64|45.01|44.71|45.01|44.71|44.94|44.64|17
1723062280000|2024-08-07 20:24:40|45|44.7|45.01|44.71|45.01|44.71|44.98|44.68|11
1723062290000|2024-08-07 20:24:50|45.03|44.73|45|44.7|45.03|44.73|45|44.7|16
1723062300000|2024-08-07 20:25:00|44.98|44.68|45|44.7|45.01|44.71|44.91|44.61|19
1723062310000|2024-08-07 20:25:10|45.02|44.72|45.07|44.77|45.08|44.78|45.02|44.72|20
1723062320000|2024-08-07 20:25:20|45.08|44.78|45.1|44.8|45.1|44.8|45.05|44.75|13
1723062330000|2024-08-07 20:25:30|45.09|44.79|45.08|44.78|45.12|44.82|45.08|44.78|12
1723062340000|2024-08-07 20:25:40|45.07|44.77|45.16|44.86|45.16|44.86|45.07|44.77|10
1723062350000|2024-08-07 20:25:50|45.15|44.85|45.15|44.85|45.18|44.88|45.15|44.85|11
1723062360000|2024-08-07 20:26:00|45.13|44.83|45.08|44.78|45.14|44.84|45.06|44.76|20
1723062370000|2024-08-07 20:26:10|45.09|44.79|45.09|44.79|45.11|44.81|45.08|44.78|15
1723062380000|2024-08-07 20:26:20|45.1|44.8|45.1|44.8|45.12|44.82|45.08|44.78|16
1723062390000|2024-08-07 20:26:30|45.11|44.81|45.15|44.85|45.17|44.87|45.11|44.81|8
1723062400000|2024-08-07 20:26:40|45.16|44.86|45.11|44.81|45.16|44.86|45.11|44.81|13
1723062410000|2024-08-07 20:26:50|45.14|44.84|45.15|44.85|45.19|44.89|45.14|44.84|14
1723062420000|2024-08-07 20:27:00|45.16|44.86|45.27|44.97|45.27|44.97|45.15|44.85|26
1723062430000|2024-08-07 20:27:10|45.25|44.95|45.28|44.98|45.28|44.98|45.24|44.94|17
1723062440000|2024-08-07 20:27:20|45.29|44.99|45.29|44.99|45.31|45.01|45.26|44.96|16
1723062450000|2024-08-07 20:27:30|45.28|44.98|45.3|45|45.31|45.01|45.26|44.96|12
1723062460000|2024-08-07 20:27:40|45.31|45.01|45.26|44.96|45.35|45.05|45.26|44.96|19
1723062470000|2024-08-07 20:27:50|45.25|44.95|45.16|44.86|45.28|44.98|45.16|44.86|21
1723062480000|2024-08-07 20:28:00|45.17|44.87|45.14|44.84|45.2|44.9|45.14|44.84|23
1723062490000|2024-08-07 20:28:10|45.15|44.85|45.07|44.77|45.17|44.87|45.07|44.77|21
1723062500000|2024-08-07 20:28:20|45.08|44.78|45.15|44.85|45.15|44.85|45.08|44.78|24
1723062510000|2024-08-07 20:28:30|45.16|44.86|45.24|44.94|45.25|44.95|45.1|44.8|21
1723062520000|2024-08-07 20:28:40|45.27|44.97|45.25|44.95|45.27|44.97|45.25|44.95|16
1723062530000|2024-08-07 20:28:50|45.26|44.96|45.29|44.99|45.3|45|45.26|44.96|12
1723062540000|2024-08-07 20:29:00|45.31|45.01|45.35|45.05|45.37|45.07|45.31|45.01|17
1723062550000|2024-08-07 20:29:10|45.37|45.07|45.42|45.12|45.44|45.14|45.34|45.04|22
1723062560000|2024-08-07 20:29:20|45.43|45.13|45.47|45.17|45.48|45.18|45.41|45.11|16
1723062570000|2024-08-07 20:29:30|45.48|45.18|45.41|45.11|45.48|45.18|45.41|45.11|15
1723062580000|2024-08-07 20:29:40|45.4|45.1|45.38|45.08|45.4|45.1|45.34|45.04|14
1723062590000|2024-08-07 20:29:50|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|12
1723062600000|2024-08-07 20:30:00|45.38|45.08|45.35|45.05|45.4|45.1|45.35|45.05|18
1723062610000|2024-08-07 20:30:10|45.34|45.04|45.25|44.95|45.36|45.06|45.25|44.95|16
1723062620000|2024-08-07 20:30:20|45.24|44.94|45.17|44.87|45.24|44.94|45.17|44.87|17
1723062630000|2024-08-07 20:30:30|45.16|44.86|45.14|44.84|45.16|44.86|45.13|44.83|12
1723062640000|2024-08-07 20:30:40|45.13|44.83|45.14|44.84|45.15|44.85|45.09|44.79|11
1723062650000|2024-08-07 20:30:50|45.13|44.83|45.01|44.71|45.13|44.83|45.01|44.71|11
1723062660000|2024-08-07 20:31:00|45.02|44.72|44.96|44.66|45.02|44.72|44.9|44.6|23
1723062670000|2024-08-07 20:31:10|44.95|44.65|44.92|44.62|44.96|44.66|44.88|44.58|21
1723062680000|2024-08-07 20:31:20|44.95|44.65|44.91|44.61|44.95|44.65|44.85|44.55|19
1723062690000|2024-08-07 20:31:30|44.9|44.6|44.93|44.63|44.95|44.65|44.89|44.59|15
1723062700000|2024-08-07 20:31:40|44.91|44.61|44.95|44.65|44.95|44.65|44.87|44.57|17
1723062710000|2024-08-07 20:31:50|44.96|44.66|44.97|44.67|45.05|44.75|44.96|44.66|18
1723062720000|2024-08-07 20:32:00|44.98|44.68|45.06|44.76|45.07|44.77|44.97|44.67|19
1723062730000|2024-08-07 20:32:10|45.07|44.77|45.02|44.72|45.07|44.77|45.01|44.71|16
1723062740000|2024-08-07 20:32:20|45.03|44.73|44.97|44.67|45.04|44.74|44.97|44.67|19
1723062750000|2024-08-07 20:32:30|44.98|44.68|45.05|44.75|45.07|44.77|44.92|44.62|21
1723062760000|2024-08-07 20:32:40|45.06|44.76|45|44.7|45.06|44.76|44.97|44.67|19
1723062770000|2024-08-07 20:32:50|45.01|44.71|45.07|44.77|45.08|44.78|45.01|44.71|23
1723062780000|2024-08-07 20:33:00|45.06|44.76|45.06|44.76|45.13|44.83|45.05|44.75|27
1723062790000|2024-08-07 20:33:10|45.05|44.75|44.99|44.69|45.05|44.75|44.98|44.68|21
1723062800000|2024-08-07 20:33:20|44.98|44.68|45.07|44.77|45.08|44.78|44.98|44.68|24
1723062810000|2024-08-07 20:33:30|45.06|44.76|45.06|44.76|45.08|44.78|45.05|44.75|15
1723062820000|2024-08-07 20:33:40|45.05|44.75|45.07|44.77|45.08|44.78|45.04|44.74|19
1723062830000|2024-08-07 20:33:50|45.09|44.79|44.98|44.68|45.09|44.79|44.98|44.68|23
1723062840000|2024-08-07 20:34:00|44.97|44.67|44.97|44.67|44.99|44.69|44.96|44.66|19
1723062850000|2024-08-07 20:34:10|44.98|44.68|45.1|44.8|45.13|44.83|44.97|44.67|24
1723062860000|2024-08-07 20:34:20|45.07|44.77|45.1|44.8|45.1|44.8|45.06|44.76|11
1723062870000|2024-08-07 20:34:30|45.12|44.82|45.1|44.8|45.16|44.86|45.1|44.8|21
1723062880000|2024-08-07 20:34:40|45.08|44.78|45.04|44.74|45.1|44.8|45.03|44.73|15
1723062890000|2024-08-07 20:34:50|45.05|44.75|45.06|44.76|45.07|44.77|45.04|44.74|17
1723062900000|2024-08-07 20:35:00|45.05|44.75|44.94|44.64|45.05|44.75|44.94|44.64|24
1723062910000|2024-08-07 20:35:10|44.93|44.63|44.89|44.59|44.96|44.66|44.87|44.57|18
1723062920000|2024-08-07 20:35:20|44.91|44.61|45.05|44.75|45.05|44.75|44.91|44.61|21
1723062930000|2024-08-07 20:35:30|45.04|44.74|44.98|44.68|45.04|44.74|44.97|44.67|17
1723062940000|2024-08-07 20:35:40|44.97|44.67|45.04|44.74|45.05|44.75|44.97|44.67|18
1723062950000|2024-08-07 20:35:50|45.06|44.76|45.04|44.74|45.06|44.76|45.02|44.72|17
1723062960000|2024-08-07 20:36:00|45.05|44.75|44.98|44.68|45.05|44.75|44.95|44.65|18
1723062970000|2024-08-07 20:36:10|44.99|44.69|45.08|44.78|45.08|44.78|44.98|44.68|25
1723062980000|2024-08-07 20:36:20|45.09|44.79|45.04|44.74|45.09|44.79|45.04|44.74|24
1723062990000|2024-08-07 20:36:30|45.03|44.73|45.05|44.75|45.07|44.77|45.03|44.73|15
1723063000000|2024-08-07 20:36:40|45.06|44.76|45.05|44.75|45.06|44.76|44.98|44.68|18
1723063010000|2024-08-07 20:36:50|45.06|44.76|44.97|44.67|45.06|44.76|44.97|44.67|13
1723063020000|2024-08-07 20:37:00|44.96|44.66|44.99|44.69|45.05|44.75|44.94|44.64|26
1723063030000|2024-08-07 20:37:10|45.01|44.71|44.87|44.57|45.03|44.73|44.87|44.57|22
1723063040000|2024-08-07 20:37:20|44.86|44.56|44.94|44.64|44.96|44.66|44.86|44.56|20
1723063050000|2024-08-07 20:37:30|44.95|44.65|44.87|44.57|44.95|44.65|44.86|44.56|17
1723063060000|2024-08-07 20:37:40|44.86|44.56|44.93|44.63|44.96|44.66|44.86|44.56|17
1723063070000|2024-08-07 20:37:50|44.95|44.65|44.94|44.64|44.96|44.66|44.93|44.63|17
1723063080000|2024-08-07 20:38:00|44.93|44.63|44.89|44.59|44.93|44.63|44.87|44.57|16
1723063090000|2024-08-07 20:38:10|44.9|44.6|44.84|44.54|44.91|44.61|44.84|44.54|19
1723063100000|2024-08-07 20:38:20|44.85|44.55|44.78|44.48|44.85|44.55|44.78|44.48|17
1723063110000|2024-08-07 20:38:30|44.77|44.47|44.8|44.5|44.8|44.5|44.76|44.46|8
1723063120000|2024-08-07 20:38:40|44.79|44.49|44.7|44.4|44.79|44.49|44.7|44.4|18
1723063130000|2024-08-07 20:38:50|44.71|44.41|44.68|44.38|44.71|44.41|44.66|44.36|13
1723063140000|2024-08-07 20:39:00|44.67|44.37|44.66|44.36|44.68|44.38|44.65|44.35|15
1723063150000|2024-08-07 20:39:10|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|12
1723063160000|2024-08-07 20:39:20|44.68|44.38|44.69|44.39|44.69|44.39|44.66|44.36|12
1723063170000|2024-08-07 20:39:30|44.68|44.38|44.65|44.35|44.69|44.39|44.65|44.35|11
1723063180000|2024-08-07 20:39:40|44.64|44.34|44.63|44.33|44.65|44.35|44.59|44.29|16
1723063190000|2024-08-07 20:39:50|44.59|44.29|44.59|44.29|44.61|44.31|44.58|44.28|6
1723063200000|2024-08-07 20:40:00|44.58|44.28|44.56|44.26|44.58|44.28|44.55|44.25|17
1723063210000|2024-08-07 20:40:10|44.57|44.27|44.6|44.3|44.63|44.33|44.57|44.27|13
1723063220000|2024-08-07 20:40:20|44.61|44.31|44.66|44.36|44.67|44.37|44.6|44.3|13
1723063230000|2024-08-07 20:40:30|44.67|44.37|44.66|44.36|44.71|44.41|44.66|44.36|17
1723063240000|2024-08-07 20:40:40|44.65|44.35|44.66|44.36|44.68|44.38|44.65|44.35|7
1723063250000|2024-08-07 20:40:50|44.67|44.37|44.7|44.4|44.7|44.4|44.66|44.36|8
1723063260000|2024-08-07 20:41:00|44.72|44.42|44.7|44.4|44.72|44.42|44.68|44.38|16
1723063270000|2024-08-07 20:41:10|44.71|44.41|44.68|44.38|44.74|44.44|44.68|44.38|12
1723063280000|2024-08-07 20:41:20|44.69|44.39|44.75|44.45|44.75|44.45|44.68|44.38|11
1723063290000|2024-08-07 20:41:30|44.73|44.43|44.67|44.37|44.73|44.43|44.67|44.37|7
1723063300000|2024-08-07 20:41:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1723063310000|2024-08-07 20:41:50|44.67|44.37|44.65|44.35|44.67|44.37|44.62|44.32|10
1723063320000|2024-08-07 20:42:00|44.64|44.34|44.66|44.36|44.67|44.37|44.64|44.34|15
1723063330000|2024-08-07 20:42:10|44.65|44.35|44.66|44.36|44.67|44.37|44.63|44.33|14
1723063340000|2024-08-07 20:42:20|44.65|44.35|44.58|44.28|44.65|44.35|44.58|44.28|6
1723063350000|2024-08-07 20:42:30|44.57|44.27|44.59|44.29|44.59|44.29|44.56|44.26|12
1723063360000|2024-08-07 20:42:40|44.58|44.28|44.65|44.35|44.65|44.35|44.58|44.28|18
1723063370000|2024-08-07 20:42:50|44.64|44.34|44.65|44.35|44.67|44.37|44.64|44.34|11
1723063380000|2024-08-07 20:43:00|44.66|44.36|44.68|44.38|44.69|44.39|44.65|44.35|8
1723063390000|2024-08-07 20:43:10|44.69|44.39|44.69|44.39|44.75|44.45|44.68|44.38|17
1723063400000|2024-08-07 20:43:20|44.7|44.4|44.67|44.37|44.7|44.4|44.66|44.36|10
1723063410000|2024-08-07 20:43:30|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1723063420000|2024-08-07 20:43:40|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|5
1723063430000|2024-08-07 20:43:50|44.7|44.4|44.75|44.45|44.75|44.45|44.7|44.4|10
1723063440000|2024-08-07 20:44:00|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1723063460000|2024-08-07 20:44:20|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|9
1723063470000|2024-08-07 20:44:30|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|7
1723063480000|2024-08-07 20:44:40|44.77|44.47|44.76|44.46|44.78|44.48|44.75|44.45|8
1723063490000|2024-08-07 20:44:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1723063500000|2024-08-07 20:45:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1723063510000|2024-08-07 20:45:10|44.78|44.48|44.76|44.46|44.79|44.49|44.76|44.46|9
1723063520000|2024-08-07 20:45:20|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|14
1723063530000|2024-08-07 20:45:30|44.75|44.45|44.74|44.44|44.75|44.45|44.68|44.38|11
1723063540000|2024-08-07 20:45:40|44.71|44.41|44.67|44.37|44.71|44.41|44.67|44.37|5
1723063550000|2024-08-07 20:45:50|44.66|44.36|44.74|44.44|44.75|44.45|44.65|44.35|20
1723063560000|2024-08-07 20:46:00|44.7|44.4|44.76|44.46|44.76|44.46|44.69|44.39|12
1723063570000|2024-08-07 20:46:10|44.75|44.45|44.74|44.44|44.76|44.46|44.69|44.39|14
1723063580000|2024-08-07 20:46:20|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|4
1723063590000|2024-08-07 20:46:30|44.75|44.45|44.72|44.42|44.76|44.46|44.72|44.42|10
1723063600000|2024-08-07 20:46:40|44.71|44.41|44.67|44.37|44.71|44.41|44.67|44.37|9
1723063610000|2024-08-07 20:46:50|44.68|44.38|44.7|44.4|44.74|44.44|44.67|44.37|11
1723063620000|2024-08-07 20:47:00|44.72|44.42|44.74|44.44|44.75|44.45|44.69|44.39|26
1723063630000|2024-08-07 20:47:10|44.75|44.45|44.75|44.45|44.76|44.46|44.69|44.39|20
1723063640000|2024-08-07 20:47:20|44.74|44.44|44.76|44.46|44.76|44.46|44.68|44.38|17
1723063650000|2024-08-07 20:47:30|44.75|44.45|44.75|44.45|44.78|44.48|44.75|44.45|13
1723063660000|2024-08-07 20:47:40|44.76|44.46|44.74|44.44|44.76|44.46|44.69|44.39|18
1723063670000|2024-08-07 20:47:50|44.73|44.43|44.68|44.38|44.74|44.44|44.68|44.38|7
1723063680000|2024-08-07 20:48:00|44.69|44.39|44.67|44.37|44.69|44.39|44.66|44.36|7
1723063690000|2024-08-07 20:48:10|44.66|44.36|44.66|44.36|44.66|44.36|44.62|44.32|16
1723063700000|2024-08-07 20:48:20|44.65|44.35|44.67|44.37|44.68|44.38|44.65|44.35|17
1723063710000|2024-08-07 20:48:30|44.66|44.36|44.66|44.36|44.68|44.38|44.65|44.35|19
1723063720000|2024-08-07 20:48:40|44.65|44.35|44.58|44.28|44.66|44.36|44.58|44.28|9
1723063730000|2024-08-07 20:48:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1723063740000|2024-08-07 20:49:00|44.59|44.29|44.58|44.28|44.59|44.29|44.55|44.25|7
1723063750000|2024-08-07 20:49:10|44.57|44.27|44.52|44.22|44.58|44.28|44.48|44.18|10
1723063760000|2024-08-07 20:49:20|44.51|44.21|44.56|44.26|44.56|44.26|44.5|44.2|21
1723063770000|2024-08-07 20:49:30|44.55|44.25|44.52|44.22|44.56|44.26|44.5|44.2|19
1723063780000|2024-08-07 20:49:40|44.53|44.23|44.5|44.2|44.54|44.24|44.48|44.18|10
1723063790000|2024-08-07 20:49:50|44.49|44.19|44.5|44.2|44.56|44.26|44.49|44.19|9
1723063800000|2024-08-07 20:50:00|44.53|44.23|44.48|44.18|44.53|44.23|44.47|44.17|10
1723063810000|2024-08-07 20:50:10|44.47|44.17|44.45|44.15|44.48|44.18|44.43|44.13|12
1723063820000|2024-08-07 20:50:20|44.46|44.16|44.38|44.08|44.46|44.16|44.38|44.08|11
1723063830000|2024-08-07 20:50:30|44.37|44.07|44.37|44.07|44.39|44.09|44.37|44.07|15
1723063840000|2024-08-07 20:50:40|44.38|44.08|44.36|44.06|44.38|44.08|44.35|44.05|20
1723063850000|2024-08-07 20:50:50|44.35|44.05|44.36|44.06|44.38|44.08|44.34|44.04|18
1723063860000|2024-08-07 20:51:00|44.37|44.07|44.4|44.1|44.4|44.1|44.35|44.05|17
1723063870000|2024-08-07 20:51:10|44.39|44.09|44.35|44.05|44.39|44.09|44.35|44.05|12
1723063880000|2024-08-07 20:51:20|44.36|44.06|44.4|44.1|44.41|44.11|44.36|44.06|17
1723063890000|2024-08-07 20:51:30|44.39|44.09|44.35|44.05|44.39|44.09|44.34|44.04|13
1723063900000|2024-08-07 20:51:40|44.34|44.04|44.28|43.98|44.36|44.06|44.28|43.98|16
1723063910000|2024-08-07 20:51:50|44.27|43.97|44.27|43.97|44.31|44.01|44.26|43.96|12
1723063920000|2024-08-07 20:52:00|44.26|43.96|44.28|43.98|44.28|43.98|44.24|43.94|20
1723063930000|2024-08-07 20:52:10|44.29|43.99|44.25|43.95|44.31|44.01|44.25|43.95|17
1723063940000|2024-08-07 20:52:20|44.24|43.94|44.25|43.95|44.26|43.96|44.2|43.9|22
1723063950000|2024-08-07 20:52:30|44.24|43.94|44.16|43.86|44.25|43.95|44.15|43.85|16
1723063960000|2024-08-07 20:52:40|44.15|43.85|44.09|43.79|44.19|43.89|44.09|43.79|16
1723063970000|2024-08-07 20:52:50|44.1|43.8|44.13|43.83|44.16|43.86|44.09|43.79|22
1723063980000|2024-08-07 20:53:00|44.11|43.81|44.15|43.85|44.18|43.88|44.11|43.81|14
1723063990000|2024-08-07 20:53:10|44.16|43.86|44.23|43.93|44.24|43.94|44.15|43.85|14
1723064000000|2024-08-07 20:53:20|44.21|43.91|44.19|43.89|44.26|43.96|44.19|43.89|17
1723064010000|2024-08-07 20:53:30|44.2|43.9|44.26|43.96|44.28|43.98|44.2|43.9|19
1723064020000|2024-08-07 20:53:40|44.27|43.97|44.22|43.92|44.28|43.98|44.21|43.91|13
1723064030000|2024-08-07 20:53:50|44.2|43.9|44.18|43.88|44.26|43.96|44.18|43.88|20
1723064040000|2024-08-07 20:54:00|44.19|43.89|44.3|44|44.3|44|44.19|43.89|22
1723064050000|2024-08-07 20:54:10|44.29|43.99|44.36|44.06|44.37|44.07|44.29|43.99|19
1723064060000|2024-08-07 20:54:20|44.38|44.08|44.42|44.12|44.43|44.13|44.37|44.07|17
1723064070000|2024-08-07 20:54:30|44.43|44.13|44.43|44.13|44.47|44.17|44.41|44.11|28
1723064080000|2024-08-07 20:54:40|44.42|44.12|44.55|44.25|44.55|44.25|44.42|44.12|16
1723064090000|2024-08-07 20:54:50|44.54|44.24|44.53|44.23|44.58|44.28|44.53|44.23|18
1723064100000|2024-08-07 20:55:00|44.52|44.22|44.53|44.23|44.53|44.23|44.48|44.18|19
1723064110000|2024-08-07 20:55:10|44.54|44.24|44.63|44.33|44.63|44.33|44.54|44.24|18
1723064120000|2024-08-07 20:55:20|44.64|44.34|44.64|44.34|44.66|44.36|44.59|44.29|24
1723064130000|2024-08-07 20:55:30|44.65|44.35|44.5|44.2|44.65|44.35|44.5|44.2|22
1723064140000|2024-08-07 20:55:40|44.51|44.21|44.53|44.23|44.55|44.25|44.49|44.19|20
1723064150000|2024-08-07 20:55:50|44.54|44.24|44.49|44.19|44.54|44.24|44.47|44.17|13
1723064160000|2024-08-07 20:56:00|44.48|44.18|44.48|44.18|44.49|44.19|44.46|44.16|9
1723064170000|2024-08-07 20:56:10|44.49|44.19|44.48|44.18|44.51|44.21|44.48|44.18|19
1723064180000|2024-08-07 20:56:20|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|7
1723064190000|2024-08-07 20:56:30|44.5|44.2|44.51|44.21|44.57|44.27|44.5|44.2|15
1723064200000|2024-08-07 20:56:40|44.5|44.2|44.47|44.17|44.51|44.21|44.47|44.17|7
1723064210000|2024-08-07 20:56:50|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|4
1723064220000|2024-08-07 20:57:00|44.48|44.18|44.43|44.13|44.48|44.18|44.43|44.13|20
1723064230000|2024-08-07 20:57:10|44.44|44.14|44.45|44.15|44.46|44.16|44.44|44.14|4
1723064240000|2024-08-07 20:57:20|44.48|44.18|44.52|44.22|44.54|44.24|44.48|44.18|9
1723064250000|2024-08-07 20:57:30|44.53|44.23|44.56|44.26|44.57|44.27|44.53|44.23|13
1723064260000|2024-08-07 20:57:40|44.55|44.25|44.5|44.2|44.55|44.25|44.5|44.2|7
1723064270000|2024-08-07 20:57:50|44.49|44.19|44.48|44.18|44.49|44.19|44.47|44.17|10
1723064280000|2024-08-07 20:58:00|44.49|44.19|44.47|44.17|44.49|44.19|44.47|44.17|7
1723064290000|2024-08-07 20:58:10|44.48|44.18|44.47|44.17|44.49|44.19|44.47|44.17|11
1723064300000|2024-08-07 20:58:20|44.46|44.16|44.47|44.17|44.47|44.17|44.45|44.15|6
1723064310000|2024-08-07 20:58:30|44.46|44.16|44.45|44.15|44.47|44.17|44.45|44.15|8
1723064320000|2024-08-07 20:58:40|44.46|44.16|44.57|44.27|44.57|44.27|44.46|44.16|9
1723064330000|2024-08-07 20:58:50|44.56|44.26|44.58|44.28|44.58|44.28|44.55|44.25|15
1723064340000|2024-08-07 20:59:00|44.57|44.27|44.65|44.35|44.67|44.37|44.57|44.27|21
1723064350000|2024-08-07 20:59:10|44.66|44.36|44.66|44.36|44.67|44.37|44.62|44.32|13
1723064360000|2024-08-07 20:59:20|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|8
1723064370000|2024-08-07 20:59:30|44.69|44.39|44.75|44.45|44.76|44.46|44.68|44.38|13
1723064380000|2024-08-07 20:59:40|44.74|44.44|44.77|44.47|44.77|44.47|44.71|44.41|16
1723064390000|2024-08-07 20:59:50|44.78|44.48|44.79|44.49|44.81|44.51|44.78|44.48|12
1723064400000|2024-08-07 21:00:00|44.8|44.5|44.79|44.49|44.84|44.54|44.78|44.48|19
1723064410000|2024-08-07 21:00:10|44.78|44.48|44.74|44.44|44.78|44.48|44.74|44.44|15
1723064420000|2024-08-07 21:00:20|44.75|44.45|44.78|44.48|44.79|44.49|44.75|44.45|19
1723064430000|2024-08-07 21:00:30|44.77|44.47|44.76|44.46|44.77|44.47|44.74|44.44|9
1723064440000|2024-08-07 21:00:40|44.75|44.45|44.75|44.45|44.77|44.47|44.71|44.41|19
1723064450000|2024-08-07 21:00:50|44.76|44.46|44.66|44.36|44.76|44.46|44.66|44.36|14
1723064460000|2024-08-07 21:01:00|44.67|44.37|44.67|44.37|44.67|44.37|44.65|44.35|11
1723064470000|2024-08-07 21:01:10|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|8
1723064480000|2024-08-07 21:01:20|44.66|44.36|44.61|44.31|44.68|44.38|44.61|44.31|14
1723064490000|2024-08-07 21:01:30|44.63|44.33|44.61|44.31|44.66|44.36|44.6|44.3|17
1723064500000|2024-08-07 21:01:40|44.6|44.3|44.66|44.36|44.66|44.36|44.59|44.29|12
1723064510000|2024-08-07 21:01:50|44.67|44.37|44.68|44.38|44.69|44.39|44.66|44.36|13
1723064520000|2024-08-07 21:02:00|44.67|44.37|44.71|44.41|44.71|44.41|44.66|44.36|7
1723064530000|2024-08-07 21:02:10|44.7|44.4|44.75|44.45|44.75|44.45|44.69|44.39|11
1723064540000|2024-08-07 21:02:20|44.74|44.44|44.71|44.41|44.75|44.45|44.7|44.4|15
1723064550000|2024-08-07 21:02:30|44.72|44.42|44.68|44.38|44.75|44.45|44.68|44.38|16
1723064560000|2024-08-07 21:02:40|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|8
1723064570000|2024-08-07 21:02:50|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|7
1723064580000|2024-08-07 21:03:00|44.69|44.39|44.76|44.46|44.77|44.47|44.69|44.39|12
1723064590000|2024-08-07 21:03:10|44.75|44.45|44.7|44.4|44.76|44.46|44.7|44.4|14
1723064600000|2024-08-07 21:03:20|44.69|44.39|44.78|44.48|44.79|44.49|44.69|44.39|12
1723064610000|2024-08-07 21:03:30|44.77|44.47|44.79|44.49|44.8|44.5|44.77|44.47|7
1723064620000|2024-08-07 21:03:40|44.8|44.5|44.87|44.57|44.87|44.57|44.8|44.5|12
1723064630000|2024-08-07 21:03:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1723064640000|2024-08-07 21:04:00|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|6
1723064650000|2024-08-07 21:04:10|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|6
1723064660000|2024-08-07 21:04:20|44.89|44.59|44.97|44.67|44.97|44.67|44.89|44.59|14
1723064670000|2024-08-07 21:04:30|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|9
1723064680000|2024-08-07 21:04:40|44.97|44.67|44.96|44.66|44.98|44.68|44.95|44.65|15
1723064690000|2024-08-07 21:04:50|44.97|44.67|44.98|44.68|44.98|44.68|44.96|44.66|14
1723064700000|2024-08-07 21:05:00|44.99|44.69|44.96|44.66|44.99|44.69|44.95|44.65|12
1723064710000|2024-08-07 21:05:10|44.94|44.64|44.92|44.62|44.97|44.67|44.92|44.62|13
1723064720000|2024-08-07 21:05:20|44.91|44.61|44.9|44.6|44.91|44.61|44.88|44.58|10
1723064730000|2024-08-07 21:05:30|44.89|44.59|44.87|44.57|44.9|44.6|44.86|44.56|14
1723064740000|2024-08-07 21:05:40|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|9
1723064750000|2024-08-07 21:05:50|44.85|44.55|44.89|44.59|44.89|44.59|44.85|44.55|7
1723064760000|2024-08-07 21:06:00|44.88|44.58|44.87|44.57|44.93|44.63|44.87|44.57|16
1723064770000|2024-08-07 21:06:10|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|9
1723064780000|2024-08-07 21:06:20|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|4
1723064790000|2024-08-07 21:06:30|44.92|44.62|44.92|44.62|44.95|44.65|44.91|44.61|14
1723064800000|2024-08-07 21:06:40|44.91|44.61|44.96|44.66|44.97|44.67|44.91|44.61|15
1723064810000|2024-08-07 21:06:50|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|4
1723064820000|2024-08-07 21:07:00|44.99|44.69|44.95|44.65|45|44.7|44.95|44.65|14
1723064830000|2024-08-07 21:07:10|44.94|44.64|45|44.7|45|44.7|44.94|44.64|12
1723064840000|2024-08-07 21:07:20|45.01|44.71|45.01|44.71|45.06|44.76|45.01|44.71|12
1723064850000|2024-08-07 21:07:30|45.02|44.72|45.02|44.72|45.02|44.72|44.99|44.69|11
1723064860000|2024-08-07 21:07:40|45.04|44.74|45.07|44.77|45.07|44.77|45.04|44.74|6
1723064870000|2024-08-07 21:07:50|45.06|44.76|45.02|44.72|45.07|44.77|45.01|44.71|8
1723064880000|2024-08-07 21:08:00|45.01|44.71|45|44.7|45.03|44.73|45|44.7|12
1723064890000|2024-08-07 21:08:10|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|5
1723064900000|2024-08-07 21:08:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1723064910000|2024-08-07 21:08:30|44.99|44.69|44.96|44.66|45|44.7|44.96|44.66|10
1723064920000|2024-08-07 21:08:40|44.97|44.67|44.98|44.68|44.98|44.68|44.95|44.65|14
1723064930000|2024-08-07 21:08:50|44.97|44.67|44.98|44.68|44.98|44.68|44.96|44.66|6
1723064940000|2024-08-07 21:09:00|45|44.7|45|44.7|45|44.7|44.98|44.68|8
1723064950000|2024-08-07 21:09:10|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|6
1723064960000|2024-08-07 21:09:20|44.99|44.69|44.97|44.67|45|44.7|44.97|44.67|11
1723064970000|2024-08-07 21:09:30|44.96|44.66|44.96|44.66|44.98|44.68|44.96|44.66|13
1723064980000|2024-08-07 21:09:40|44.97|44.67|44.96|44.66|44.98|44.68|44.96|44.66|6
1723064990000|2024-08-07 21:09:50|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|11
1723065000000|2024-08-07 21:10:00|44.93|44.63|44.91|44.61|44.94|44.64|44.91|44.61|11
1723065010000|2024-08-07 21:10:10|44.92|44.62|44.97|44.67|44.97|44.67|44.92|44.62|9
1723065020000|2024-08-07 21:10:20|44.96|44.66|44.98|44.68|45|44.7|44.96|44.66|11
1723065030000|2024-08-07 21:10:30|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|13
1723065040000|2024-08-07 21:10:40|45|44.7|44.93|44.63|45|44.7|44.93|44.63|8
1723065050000|2024-08-07 21:10:50|44.94|44.64|44.98|44.68|44.98|44.68|44.94|44.64|6
1723065060000|2024-08-07 21:11:00|44.96|44.66|44.94|44.64|44.97|44.67|44.92|44.62|12
1723065070000|2024-08-07 21:11:10|44.93|44.63|44.94|44.64|44.94|44.64|44.91|44.61|14
1723065080000|2024-08-07 21:11:20|44.96|44.66|44.93|44.63|44.98|44.68|44.91|44.61|13
1723065090000|2024-08-07 21:11:30|44.94|44.64|44.95|44.65|44.98|44.68|44.93|44.63|13
1723065100000|2024-08-07 21:11:40|44.94|44.64|44.91|44.61|44.94|44.64|44.91|44.61|10
1723065110000|2024-08-07 21:11:50|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1723065120000|2024-08-07 21:12:00|44.93|44.63|44.89|44.59|44.93|44.63|44.89|44.59|9
1723065130000|2024-08-07 21:12:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|8
1723065140000|2024-08-07 21:12:20|44.9|44.6|44.87|44.57|44.9|44.6|44.86|44.56|10
1723065150000|2024-08-07 21:12:30|44.88|44.58|44.91|44.61|44.91|44.61|44.87|44.57|8
1723065160000|2024-08-07 21:12:40|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|12
1723065170000|2024-08-07 21:12:50|44.9|44.6|44.91|44.61|44.93|44.63|44.9|44.6|6
1723065180000|2024-08-07 21:13:00|44.92|44.62|44.9|44.6|44.93|44.63|44.9|44.6|9
1723065190000|2024-08-07 21:13:10|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|7
1723065200000|2024-08-07 21:13:20|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|6
1723065210000|2024-08-07 21:13:30|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|9
1723065220000|2024-08-07 21:13:40|44.9|44.6|44.9|44.6|44.91|44.61|44.88|44.58|9
1723065230000|2024-08-07 21:13:50|44.89|44.59|44.91|44.61|44.91|44.61|44.88|44.58|5
1723065240000|2024-08-07 21:14:00|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1723065250000|2024-08-07 21:14:10|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1723065260000|2024-08-07 21:14:20|44.93|44.63|44.9|44.6|44.93|44.63|44.9|44.6|4
1723065270000|2024-08-07 21:14:30|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|3
1723065280000|2024-08-07 21:14:40|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1723065290000|2024-08-07 21:14:50|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|8
1723065300000|2024-08-07 21:15:00|44.89|44.59|44.83|44.53|44.89|44.59|44.83|44.53|10
1723065310000|2024-08-07 21:15:10|44.82|44.52|44.79|44.49|44.84|44.54|44.79|44.49|9
1723065320000|2024-08-07 21:15:20|44.78|44.48|44.7|44.4|44.78|44.48|44.7|44.4|15
1723065330000|2024-08-07 21:15:30|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|8
1723065340000|2024-08-07 21:15:40|44.73|44.43|44.72|44.42|44.73|44.43|44.71|44.41|4
1723065350000|2024-08-07 21:15:50|44.71|44.41|44.74|44.44|44.74|44.44|44.71|44.41|6
1723065360000|2024-08-07 21:16:00|44.75|44.45|44.78|44.48|44.81|44.51|44.75|44.45|12
1723065370000|2024-08-07 21:16:10|44.79|44.49|44.76|44.46|44.79|44.49|44.75|44.45|10
1723065380000|2024-08-07 21:16:20|44.77|44.47|44.77|44.47|44.77|44.47|44.72|44.42|20
1723065390000|2024-08-07 21:16:30|44.76|44.46|44.78|44.48|44.78|44.48|44.73|44.43|19
1723065400000|2024-08-07 21:16:40|44.77|44.47|44.78|44.48|44.81|44.51|44.77|44.47|16
1723065410000|2024-08-07 21:16:50|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|5
1723065420000|2024-08-07 21:17:00|44.77|44.47|44.8|44.5|44.8|44.5|44.76|44.46|6
1723065430000|2024-08-07 21:17:10|44.81|44.51|44.82|44.52|44.82|44.52|44.79|44.49|13
1723065440000|2024-08-07 21:17:20|44.83|44.53|44.82|44.52|44.84|44.54|44.81|44.51|6
1723065450000|2024-08-07 21:17:30|44.83|44.53|44.8|44.5|44.84|44.54|44.8|44.5|5
1723065460000|2024-08-07 21:17:40|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|5
1723065470000|2024-08-07 21:17:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|6
1723065480000|2024-08-07 21:18:00|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|6
1723065490000|2024-08-07 21:18:10|44.8|44.5|44.79|44.49|44.8|44.5|44.77|44.47|6
1723065500000|2024-08-07 21:18:20|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|12
1723065510000|2024-08-07 21:18:30|44.8|44.5|44.8|44.5|44.81|44.51|44.78|44.48|8
1723065520000|2024-08-07 21:18:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|6
1723065530000|2024-08-07 21:18:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|4
1723065540000|2024-08-07 21:19:00|44.83|44.53|44.89|44.59|44.91|44.61|44.83|44.53|12
1723065550000|2024-08-07 21:19:10|44.9|44.6|44.91|44.61|44.91|44.61|44.88|44.58|9
1723065560000|2024-08-07 21:19:20|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1723065570000|2024-08-07 21:19:30|44.91|44.61|44.87|44.57|44.92|44.62|44.87|44.57|13
1723065580000|2024-08-07 21:19:40|44.88|44.58|44.82|44.52|44.89|44.59|44.82|44.52|12
1723065590000|2024-08-07 21:19:50|44.83|44.53|44.83|44.53|44.86|44.56|44.83|44.53|7
1723065600000|2024-08-07 21:20:00|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1723065610000|2024-08-07 21:20:10|44.84|44.54|44.9|44.6|44.9|44.6|44.83|44.53|10
1723065620000|2024-08-07 21:20:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1723065630000|2024-08-07 21:20:30|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1723065640000|2024-08-07 21:20:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1723065650000|2024-08-07 21:20:50|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1723065660000|2024-08-07 21:21:00|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|3
1723065670000|2024-08-07 21:21:10|44.92|44.62|44.93|44.63|44.95|44.65|44.92|44.62|5
1723065680000|2024-08-07 21:21:20|44.92|44.62|44.98|44.68|44.98|44.68|44.92|44.62|8
1723065690000|2024-08-07 21:21:30|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|8
1723065700000|2024-08-07 21:21:40|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1723065710000|2024-08-07 21:21:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1723065720000|2024-08-07 21:22:00|44.97|44.67|44.97|44.67|44.98|44.68|44.96|44.66|9
1723065730000|2024-08-07 21:22:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1723065740000|2024-08-07 21:22:20|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1723065750000|2024-08-07 21:22:30|44.98|44.68|45|44.7|45|44.7|44.98|44.68|5
1723065760000|2024-08-07 21:22:40|45.01|44.71|45.07|44.77|45.07|44.77|45.01|44.71|10
1723065780000|2024-08-07 21:23:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1723065790000|2024-08-07 21:23:10|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|7
1723065800000|2024-08-07 21:23:20|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|6
1723065810000|2024-08-07 21:23:30|45.09|44.79|45.1|44.8|45.1|44.8|45.08|44.78|10
1723065820000|2024-08-07 21:23:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1723065830000|2024-08-07 21:23:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1723065840000|2024-08-07 21:24:00|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1723065850000|2024-08-07 21:24:10|45.13|44.83|45.16|44.86|45.18|44.88|45.13|44.83|12
1723065860000|2024-08-07 21:24:20|45.15|44.85|45.08|44.78|45.15|44.85|45.07|44.77|9
1723065870000|2024-08-07 21:24:30|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1723065880000|2024-08-07 21:24:40|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|5
1723065890000|2024-08-07 21:24:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|5
1723065900000|2024-08-07 21:25:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|6
1723065910000|2024-08-07 21:25:10|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|5
1723065920000|2024-08-07 21:25:20|45.11|44.81|45.12|44.82|45.13|44.83|45.11|44.81|8
1723065930000|2024-08-07 21:25:30|45.13|44.83|45.1|44.8|45.13|44.83|45.1|44.8|4
1723065940000|2024-08-07 21:25:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1723065950000|2024-08-07 21:25:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1723065960000|2024-08-07 21:26:00|45.09|44.79|45.09|44.79|45.1|44.8|45.08|44.78|7
1723065970000|2024-08-07 21:26:10|45.1|44.8|45.12|44.82|45.12|44.82|45.1|44.8|3
1723065980000|2024-08-07 21:26:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1723065990000|2024-08-07 21:26:30|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1723066010000|2024-08-07 21:26:50|45.1|44.8|45.1|44.8|45.11|44.81|45.09|44.79|5
1723066020000|2024-08-07 21:27:00|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1723066030000|2024-08-07 21:27:10|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1723066040000|2024-08-07 21:27:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1723066050000|2024-08-07 21:27:30|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|5
1723066060000|2024-08-07 21:27:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|7
1723066070000|2024-08-07 21:27:50|45.1|44.8|45.12|44.82|45.12|44.82|45.09|44.79|5
1723066080000|2024-08-07 21:28:00|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1723066090000|2024-08-07 21:28:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1723066100000|2024-08-07 21:28:20|45.12|44.82|45.1|44.8|45.13|44.83|45.1|44.8|5
1723066110000|2024-08-07 21:28:30|45.09|44.79|45|44.7|45.09|44.79|45|44.7|9
1723066120000|2024-08-07 21:28:40|45.01|44.71|44.96|44.66|45.01|44.71|44.96|44.66|7
1723066130000|2024-08-07 21:28:50|44.94|44.64|44.91|44.61|44.94|44.64|44.9|44.6|6
1723066140000|2024-08-07 21:29:00|44.92|44.62|44.88|44.58|44.92|44.62|44.88|44.58|8
1723066150000|2024-08-07 21:29:10|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|10
1723066160000|2024-08-07 21:29:20|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1723066170000|2024-08-07 21:29:30|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|11
1723066180000|2024-08-07 21:29:40|44.88|44.58|44.82|44.52|44.88|44.58|44.82|44.52|8
1723066190000|2024-08-07 21:29:50|44.83|44.53|44.87|44.57|44.88|44.58|44.83|44.53|10
1723066200000|2024-08-07 21:30:00|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|4
1723066210000|2024-08-07 21:30:10|44.9|44.6|44.89|44.59|44.9|44.6|44.88|44.58|4
1723066220000|2024-08-07 21:30:20|44.9|44.6|44.92|44.62|44.93|44.63|44.9|44.6|7
1723066230000|2024-08-07 21:30:30|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|2
1723066240000|2024-08-07 21:30:40|44.92|44.62|44.93|44.63|44.93|44.63|44.91|44.61|3
1723066250000|2024-08-07 21:30:50|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|4
1723066260000|2024-08-07 21:31:00|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|3
1723066270000|2024-08-07 21:31:10|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1723066280000|2024-08-07 21:31:20|44.91|44.61|44.94|44.64|44.94|44.64|44.91|44.61|4
1723066290000|2024-08-07 21:31:30|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1723066300000|2024-08-07 21:31:40|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1723066310000|2024-08-07 21:31:50|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|8
1723066320000|2024-08-07 21:32:00|44.87|44.57|44.82|44.52|44.87|44.57|44.82|44.52|5
1723066330000|2024-08-07 21:32:10|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1723066350000|2024-08-07 21:32:30|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|4
1723066360000|2024-08-07 21:32:40|44.77|44.47|44.72|44.42|44.77|44.47|44.72|44.42|4
1723066370000|2024-08-07 21:32:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1723066380000|2024-08-07 21:33:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1723066390000|2024-08-07 21:33:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1723066400000|2024-08-07 21:33:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1723066410000|2024-08-07 21:33:30|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|3
1723066430000|2024-08-07 21:33:50|44.76|44.46|44.8|44.5|44.8|44.5|44.76|44.46|7
1723066440000|2024-08-07 21:34:00|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|8
1723066450000|2024-08-07 21:34:10|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|3
1723066460000|2024-08-07 21:34:20|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1723066480000|2024-08-07 21:34:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1723066500000|2024-08-07 21:35:00|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|3
1723066510000|2024-08-07 21:35:10|44.88|44.58|44.92|44.62|44.92|44.62|44.88|44.58|5
1723066520000|2024-08-07 21:35:20|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1723066530000|2024-08-07 21:35:30|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|3
1723066540000|2024-08-07 21:35:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|4
1723066550000|2024-08-07 21:35:50|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1723066560000|2024-08-07 21:36:00|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1723066570000|2024-08-07 21:36:10|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1723066580000|2024-08-07 21:36:20|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1723066590000|2024-08-07 21:36:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|4
1723066610000|2024-08-07 21:36:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1723066620000|2024-08-07 21:37:00|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|6
1723066630000|2024-08-07 21:37:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1723066640000|2024-08-07 21:37:20|44.83|44.53|44.82|44.52|44.83|44.53|44.81|44.51|7
1723066660000|2024-08-07 21:37:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1723066670000|2024-08-07 21:37:50|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1723066680000|2024-08-07 21:38:00|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|4
1723066690000|2024-08-07 21:38:10|44.86|44.56|44.84|44.54|44.87|44.57|44.84|44.54|4
1723066700000|2024-08-07 21:38:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|4
1723066720000|2024-08-07 21:38:40|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|4
1723066730000|2024-08-07 21:38:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1723066740000|2024-08-07 21:39:00|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|6
1723066750000|2024-08-07 21:39:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1723066760000|2024-08-07 21:39:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723066780000|2024-08-07 21:39:40|44.8|44.5|44.8|44.5|44.82|44.52|44.8|44.5|5
1723066790000|2024-08-07 21:39:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1723066810000|2024-08-07 21:40:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1723066820000|2024-08-07 21:40:20|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1723066830000|2024-08-07 21:40:30|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|4
1723066840000|2024-08-07 21:40:40|44.83|44.53|44.81|44.51|44.84|44.54|44.81|44.51|9
1723066850000|2024-08-07 21:40:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1723066860000|2024-08-07 21:41:00|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|3
1723066900000|2024-08-07 21:41:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723066910000|2024-08-07 21:41:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1723066920000|2024-08-07 21:42:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723066930000|2024-08-07 21:42:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1723066940000|2024-08-07 21:42:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1723066950000|2024-08-07 21:42:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1723066960000|2024-08-07 21:42:40|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|4
1723066970000|2024-08-07 21:42:50|44.82|44.52|44.83|44.53|44.84|44.54|44.82|44.52|6
1723066990000|2024-08-07 21:43:10|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|6
1723067010000|2024-08-07 21:43:30|44.84|44.54|44.86|44.56|44.87|44.57|44.84|44.54|4
1723067020000|2024-08-07 21:43:40|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|8
1723067030000|2024-08-07 21:43:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1723067040000|2024-08-07 21:44:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1723067050000|2024-08-07 21:44:10|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1723067080000|2024-08-07 21:44:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1723067090000|2024-08-07 21:44:50|44.95|44.65|44.98|44.68|44.99|44.69|44.95|44.65|8
1723067100000|2024-08-07 21:45:00|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|5
1723067110000|2024-08-07 21:45:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1723067120000|2024-08-07 21:45:20|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1723067150000|2024-08-07 21:45:50|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|5
1723067170000|2024-08-07 21:46:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1723067180000|2024-08-07 21:46:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|4
1723067190000|2024-08-07 21:46:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1723067200000|2024-08-07 21:46:40|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1723067230000|2024-08-07 21:47:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|4
1723067240000|2024-08-07 21:47:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1723067250000|2024-08-07 21:47:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1723067270000|2024-08-07 21:47:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1723067280000|2024-08-07 21:48:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1723067300000|2024-08-07 21:48:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1723067350000|2024-08-07 21:49:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1723067360000|2024-08-07 21:49:20|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|6
1723067370000|2024-08-07 21:49:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1723067380000|2024-08-07 21:49:40|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1723067390000|2024-08-07 21:49:50|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|4
1723067400000|2024-08-07 21:50:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1723067420000|2024-08-07 21:50:20|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1723067430000|2024-08-07 21:50:30|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1723067440000|2024-08-07 21:50:40|45.04|44.74|45.07|44.77|45.07|44.77|45.04|44.74|4
1723067450000|2024-08-07 21:50:50|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1723067460000|2024-08-07 21:51:00|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|5
1723067470000|2024-08-07 21:51:10|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|7
1723067480000|2024-08-07 21:51:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1723067500000|2024-08-07 21:51:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1723067510000|2024-08-07 21:51:50|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1723067520000|2024-08-07 21:52:00|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1723067530000|2024-08-07 21:52:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1723067540000|2024-08-07 21:52:20|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1723067550000|2024-08-07 21:52:30|45.09|44.79|45.03|44.73|45.09|44.79|45.03|44.73|5
1723067560000|2024-08-07 21:52:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|6
1723067570000|2024-08-07 21:52:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1723067600000|2024-08-07 21:53:20|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|5
1723067610000|2024-08-07 21:53:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1723067620000|2024-08-07 21:53:40|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1723067630000|2024-08-07 21:53:50|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1723067640000|2024-08-07 21:54:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|10
1723067650000|2024-08-07 21:54:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1723067660000|2024-08-07 21:54:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|10
1723067670000|2024-08-07 21:54:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1723067680000|2024-08-07 21:54:40|44.99|44.69|44.93|44.63|44.99|44.69|44.93|44.63|5
1723067690000|2024-08-07 21:54:50|44.92|44.62|44.89|44.59|44.92|44.62|44.88|44.58|6
1723067700000|2024-08-07 21:55:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1723067710000|2024-08-07 21:55:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1723067720000|2024-08-07 21:55:20|44.87|44.57|44.84|44.54|44.87|44.57|44.83|44.53|8
1723067730000|2024-08-07 21:55:30|44.82|44.52|44.83|44.53|44.84|44.54|44.82|44.52|3
1723067740000|2024-08-07 21:55:40|44.82|44.52|44.89|44.59|44.89|44.59|44.82|44.52|7
1723067750000|2024-08-07 21:55:50|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1723067760000|2024-08-07 21:56:00|44.93|44.63|44.97|44.67|44.97|44.67|44.93|44.63|4
1723067770000|2024-08-07 21:56:10|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1723067780000|2024-08-07 21:56:20|44.99|44.69|44.96|44.66|45|44.7|44.96|44.66|8
1723067790000|2024-08-07 21:56:30|44.97|44.67|44.99|44.69|44.99|44.69|44.95|44.65|8
1723067800000|2024-08-07 21:56:40|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1723067810000|2024-08-07 21:56:50|44.99|44.69|45|44.7|45|44.7|44.98|44.68|10
1723067820000|2024-08-07 21:57:00|45.01|44.71|45|44.7|45.02|44.72|45|44.7|8
1723067830000|2024-08-07 21:57:10|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|6
1723067840000|2024-08-07 21:57:20|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|3
1723067850000|2024-08-07 21:57:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|6
1723067870000|2024-08-07 21:57:50|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|7
1723067880000|2024-08-07 21:58:00|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1723067890000|2024-08-07 21:58:10|44.96|44.66|44.92|44.62|44.96|44.66|44.92|44.62|4
1723067900000|2024-08-07 21:58:20|44.93|44.63|44.9|44.6|44.93|44.63|44.9|44.6|8
1723067910000|2024-08-07 21:58:30|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1723067920000|2024-08-07 21:58:40|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|5
1723067930000|2024-08-07 21:58:50|44.91|44.61|44.97|44.67|44.97|44.67|44.91|44.61|8
1723067940000|2024-08-07 21:59:00|44.98|44.68|44.97|44.67|44.98|44.68|44.95|44.65|13
1723067950000|2024-08-07 21:59:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1723067960000|2024-08-07 21:59:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1723067970000|2024-08-07 21:59:30|44.96|44.66|44.96|44.66|44.98|44.68|44.96|44.66|7
1723067980000|2024-08-07 21:59:40|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|5
1723067990000|2024-08-07 21:59:50|44.98|44.68|44.91|44.61|44.98|44.68|44.91|44.61|13
1723068000000|2024-08-07 22:00:00|44.92|44.62|44.9|44.6|44.93|44.63|44.9|44.6|11
1723068010000|2024-08-07 22:00:10|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1723068020000|2024-08-07 22:00:20|44.96|44.66|44.89|44.59|44.97|44.67|44.89|44.59|12
1723068030000|2024-08-07 22:00:30|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|5
1723068040000|2024-08-07 22:00:40|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|4
1723068050000|2024-08-07 22:00:50|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|5
1723068060000|2024-08-07 22:01:00|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1723068070000|2024-08-07 22:01:10|44.94|44.64|44.98|44.68|44.99|44.69|44.94|44.64|6
1723068080000|2024-08-07 22:01:20|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|9
1723068090000|2024-08-07 22:01:30|44.98|44.68|45|44.7|45.01|44.71|44.98|44.68|7
1723068100000|2024-08-07 22:01:40|44.99|44.69|45|44.7|45|44.7|44.99|44.69|4
1723068120000|2024-08-07 22:02:00|45.01|44.71|44.97|44.67|45.01|44.71|44.97|44.67|9
1723068130000|2024-08-07 22:02:10|44.94|44.64|44.91|44.61|44.94|44.64|44.9|44.6|9
1723068140000|2024-08-07 22:02:20|44.92|44.62|44.97|44.67|44.99|44.69|44.92|44.62|9
1723068150000|2024-08-07 22:02:30|44.98|44.68|44.92|44.62|44.99|44.69|44.92|44.62|12
1723068160000|2024-08-07 22:02:40|44.93|44.63|44.92|44.62|44.93|44.63|44.9|44.6|5
1723068170000|2024-08-07 22:02:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1723068180000|2024-08-07 22:03:00|44.93|44.63|44.97|44.67|44.97|44.67|44.93|44.63|4
1723068190000|2024-08-07 22:03:10|44.98|44.68|44.92|44.62|44.99|44.69|44.92|44.62|14
1723068200000|2024-08-07 22:03:20|44.93|44.63|44.98|44.68|44.98|44.68|44.92|44.62|7
1723068210000|2024-08-07 22:03:30|44.99|44.69|45|44.7|45|44.7|44.98|44.68|6
1723068220000|2024-08-07 22:03:40|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|8
1723068230000|2024-08-07 22:03:50|44.97|44.67|44.91|44.61|44.97|44.67|44.91|44.61|11
1723068240000|2024-08-07 22:04:00|44.92|44.62|44.92|44.62|44.93|44.63|44.91|44.61|7
1723068250000|2024-08-07 22:04:10|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|3
1723068260000|2024-08-07 22:04:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1723068270000|2024-08-07 22:04:30|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1723068280000|2024-08-07 22:04:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1723068290000|2024-08-07 22:04:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1723068300000|2024-08-07 22:05:00|44.94|44.64|44.97|44.67|45|44.7|44.94|44.64|11
1723068310000|2024-08-07 22:05:10|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|12
1723068320000|2024-08-07 22:05:20|45|44.7|44.98|44.68|45.01|44.71|44.98|44.68|10
1723068330000|2024-08-07 22:05:30|45|44.7|44.99|44.69|45.01|44.71|44.99|44.69|10
1723068340000|2024-08-07 22:05:40|45.01|44.71|45.07|44.77|45.07|44.77|45.01|44.71|6
1723068350000|2024-08-07 22:05:50|45.06|44.76|45.01|44.71|45.06|44.76|45.01|44.71|8
1723068360000|2024-08-07 22:06:00|45.02|44.72|45.08|44.78|45.1|44.8|45.01|44.71|17
1723068370000|2024-08-07 22:06:10|45.07|44.77|45.08|44.78|45.08|44.78|45.06|44.76|10
1723068380000|2024-08-07 22:06:20|45.09|44.79|45.02|44.72|45.09|44.79|45.02|44.72|11
1723068390000|2024-08-07 22:06:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|6
1723068400000|2024-08-07 22:06:40|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1723068410000|2024-08-07 22:06:50|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1723068420000|2024-08-07 22:07:00|45.01|44.71|45|44.7|45.02|44.72|44.99|44.69|8
1723068430000|2024-08-07 22:07:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|4
1723068440000|2024-08-07 22:07:20|44.99|44.69|45.03|44.73|45.03|44.73|44.99|44.69|7
1723068450000|2024-08-07 22:07:30|45.02|44.72|45.02|44.72|45.02|44.72|45|44.7|5
1723068460000|2024-08-07 22:07:40|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|5
1723068470000|2024-08-07 22:07:50|45.02|44.72|44.99|44.69|45.02|44.72|44.99|44.69|3
1723068480000|2024-08-07 22:08:00|45|44.7|45|44.7|45.01|44.71|44.99|44.69|11
1723068490000|2024-08-07 22:08:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|8
1723068500000|2024-08-07 22:08:20|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|5
1723068510000|2024-08-07 22:08:30|44.98|44.68|45.01|44.71|45.01|44.71|44.98|44.68|6
1723068520000|2024-08-07 22:08:40|45.02|44.72|45|44.7|45.02|44.72|45|44.7|7
1723068530000|2024-08-07 22:08:50|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1723068540000|2024-08-07 22:09:00|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1723068560000|2024-08-07 22:09:20|45.02|44.72|45|44.7|45.02|44.72|45|44.7|3
1723068570000|2024-08-07 22:09:30|44.99|44.69|44.93|44.63|45.01|44.71|44.93|44.63|18
1723068580000|2024-08-07 22:09:40|44.92|44.62|44.91|44.61|44.93|44.63|44.9|44.6|10
1723068590000|2024-08-07 22:09:50|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|5
1723068600000|2024-08-07 22:10:00|44.93|44.63|44.92|44.62|44.98|44.68|44.92|44.62|6
1723068610000|2024-08-07 22:10:10|44.91|44.61|44.93|44.63|44.93|44.63|44.91|44.61|3
1723068620000|2024-08-07 22:10:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1723068630000|2024-08-07 22:10:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|4
1723068640000|2024-08-07 22:10:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1723068650000|2024-08-07 22:10:50|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1723068660000|2024-08-07 22:11:00|44.92|44.62|44.9|44.6|44.92|44.62|44.89|44.59|7
1723068670000|2024-08-07 22:11:10|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1723068680000|2024-08-07 22:11:20|44.9|44.6|44.91|44.61|44.91|44.61|44.88|44.58|12
1723068690000|2024-08-07 22:11:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1723068710000|2024-08-07 22:11:50|44.92|44.62|44.91|44.61|44.92|44.62|44.9|44.6|8
1723068720000|2024-08-07 22:12:00|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|6
1723068730000|2024-08-07 22:12:10|44.88|44.58|44.9|44.6|44.9|44.6|44.87|44.57|15
1723068740000|2024-08-07 22:12:20|44.89|44.59|44.92|44.62|44.92|44.62|44.89|44.59|4
1723068760000|2024-08-07 22:12:40|44.93|44.63|44.98|44.68|44.98|44.68|44.93|44.63|5
1723068770000|2024-08-07 22:12:50|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|14
1723068780000|2024-08-07 22:13:00|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|8
1723068790000|2024-08-07 22:13:10|44.98|44.68|44.98|44.68|44.99|44.69|44.96|44.66|8
1723068800000|2024-08-07 22:13:20|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|8
1723068810000|2024-08-07 22:13:30|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|11
1723068820000|2024-08-07 22:13:40|44.98|44.68|44.99|44.69|45|44.7|44.98|44.68|6
1723068830000|2024-08-07 22:13:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|6
1723068840000|2024-08-07 22:14:00|44.98|44.68|44.98|44.68|45|44.7|44.97|44.67|9
1723068850000|2024-08-07 22:14:10|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|3
1723068860000|2024-08-07 22:14:20|45|44.7|45.02|44.72|45.03|44.73|45|44.7|7
1723068870000|2024-08-07 22:14:30|45.01|44.71|45|44.7|45.02|44.72|45|44.7|8
1723068880000|2024-08-07 22:14:40|45.01|44.71|45|44.7|45.01|44.71|44.99|44.69|5
1723068890000|2024-08-07 22:14:50|44.99|44.69|44.97|44.67|45|44.7|44.97|44.67|16
1723068900000|2024-08-07 22:15:00|44.99|44.69|44.98|44.68|45|44.7|44.96|44.66|18
1723068910000|2024-08-07 22:15:10|44.99|44.69|45.02|44.72|45.02|44.72|44.99|44.69|8
1723068920000|2024-08-07 22:15:20|45.03|44.73|45.01|44.71|45.04|44.74|45.01|44.71|8
1723068930000|2024-08-07 22:15:30|45.02|44.72|44.98|44.68|45.02|44.72|44.98|44.68|14
1723068940000|2024-08-07 22:15:40|44.99|44.69|44.98|44.68|45.01|44.71|44.98|44.68|13
1723068950000|2024-08-07 22:15:50|44.99|44.69|45.02|44.72|45.02|44.72|44.98|44.68|7
1723068960000|2024-08-07 22:16:00|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1723068970000|2024-08-07 22:16:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|8
1723068980000|2024-08-07 22:16:20|45|44.7|45.01|44.71|45.01|44.71|44.98|44.68|13
1723068990000|2024-08-07 22:16:30|45|44.7|45.05|44.75|45.05|44.75|45|44.7|6
1723069000000|2024-08-07 22:16:40|45.04|44.74|45.02|44.72|45.04|44.74|45.01|44.71|9
1723069010000|2024-08-07 22:16:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1723069020000|2024-08-07 22:17:00|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|12
1723069030000|2024-08-07 22:17:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1723069050000|2024-08-07 22:17:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1723069060000|2024-08-07 22:17:40|45.03|44.73|45.08|44.78|45.08|44.78|45.03|44.73|14
1723069070000|2024-08-07 22:17:50|45.07|44.77|45.08|44.78|45.09|44.79|45.05|44.75|12
1723069080000|2024-08-07 22:18:00|45.09|44.79|45.09|44.79|45.1|44.8|45.07|44.77|13
1723069090000|2024-08-07 22:18:10|45.1|44.8|45.04|44.74|45.1|44.8|45.04|44.74|11
1723069100000|2024-08-07 22:18:20|45.05|44.75|45.09|44.79|45.09|44.79|45.05|44.75|5
1723069110000|2024-08-07 22:18:30|45.08|44.78|45|44.7|45.08|44.78|45|44.7|17
1723069120000|2024-08-07 22:18:40|45.01|44.71|44.99|44.69|45.02|44.72|44.99|44.69|13
1723069130000|2024-08-07 22:18:50|44.98|44.68|45.01|44.71|45.01|44.71|44.95|44.65|18
1723069140000|2024-08-07 22:19:00|45|44.7|44.97|44.67|45.01|44.71|44.97|44.67|10
1723069150000|2024-08-07 22:19:10|44.96|44.66|44.89|44.59|44.96|44.66|44.89|44.59|13
1723069160000|2024-08-07 22:19:20|44.88|44.58|44.83|44.53|44.89|44.59|44.81|44.51|18
1723069170000|2024-08-07 22:19:30|44.82|44.52|44.83|44.53|44.84|44.54|44.81|44.51|8
1723069180000|2024-08-07 22:19:40|44.84|44.54|44.83|44.53|44.84|44.54|44.82|44.52|8
1723069190000|2024-08-07 22:19:50|44.82|44.52|44.76|44.46|44.83|44.53|44.76|44.46|18
1723069200000|2024-08-07 22:20:00|44.75|44.45|44.7|44.4|44.78|44.48|44.7|44.4|20
1723069210000|2024-08-07 22:20:10|44.69|44.39|44.61|44.31|44.7|44.4|44.61|44.31|19
1723069220000|2024-08-07 22:20:20|44.62|44.32|44.59|44.29|44.68|44.38|44.59|44.29|19
1723069230000|2024-08-07 22:20:30|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|8
1723069240000|2024-08-07 22:20:40|44.6|44.3|44.67|44.37|44.68|44.38|44.59|44.29|19
1723069250000|2024-08-07 22:20:50|44.68|44.38|44.63|44.33|44.68|44.38|44.61|44.31|15
1723069260000|2024-08-07 22:21:00|44.66|44.36|44.69|44.39|44.7|44.4|44.65|44.35|13
1723069270000|2024-08-07 22:21:10|44.68|44.38|44.6|44.3|44.69|44.39|44.59|44.29|19
1723069280000|2024-08-07 22:21:20|44.61|44.31|44.6|44.3|44.68|44.38|44.6|44.3|16
1723069290000|2024-08-07 22:21:30|44.59|44.29|44.54|44.24|44.6|44.3|44.53|44.23|26
1723069300000|2024-08-07 22:21:40|44.56|44.26|44.56|44.26|44.59|44.29|44.52|44.22|20
1723069310000|2024-08-07 22:21:50|44.53|44.23|44.58|44.28|44.58|44.28|44.53|44.23|15
1723069320000|2024-08-07 22:22:00|44.57|44.27|44.57|44.27|44.59|44.29|44.57|44.27|13
1723069330000|2024-08-07 22:22:10|44.56|44.26|44.52|44.22|44.56|44.26|44.5|44.2|14
1723069340000|2024-08-07 22:22:20|44.51|44.21|44.49|44.19|44.52|44.22|44.49|44.19|17
1723069350000|2024-08-07 22:22:30|44.48|44.18|44.51|44.21|44.51|44.21|44.47|44.17|21
1723069360000|2024-08-07 22:22:40|44.5|44.2|44.48|44.18|44.51|44.21|44.46|44.16|19
1723069370000|2024-08-07 22:22:50|44.47|44.17|44.41|44.11|44.48|44.18|44.39|44.09|20
1723069380000|2024-08-07 22:23:00|44.43|44.13|44.51|44.21|44.51|44.21|44.43|44.13|16
1723069390000|2024-08-07 22:23:10|44.52|44.22|44.51|44.21|44.52|44.22|44.49|44.19|9
1723069400000|2024-08-07 22:23:20|44.5|44.2|44.48|44.18|44.5|44.2|44.47|44.17|19
1723069410000|2024-08-07 22:23:30|44.49|44.19|44.48|44.18|44.5|44.2|44.46|44.16|19
1723069420000|2024-08-07 22:23:40|44.49|44.19|44.49|44.19|44.49|44.19|44.45|44.15|17
1723069430000|2024-08-07 22:23:50|44.5|44.2|44.51|44.21|44.52|44.22|44.48|44.18|14
1723069440000|2024-08-07 22:24:00|44.5|44.2|44.55|44.25|44.57|44.27|44.5|44.2|20
1723069450000|2024-08-07 22:24:10|44.56|44.26|44.5|44.2|44.56|44.26|44.48|44.18|14
1723069460000|2024-08-07 22:24:20|44.51|44.21|44.5|44.2|44.51|44.21|44.48|44.18|12
1723069470000|2024-08-07 22:24:30|44.51|44.21|44.57|44.27|44.57|44.27|44.5|44.2|23
1723069480000|2024-08-07 22:24:40|44.56|44.26|44.57|44.27|44.58|44.28|44.54|44.24|18
1723069490000|2024-08-07 22:24:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|11
1723069500000|2024-08-07 22:25:00|44.55|44.25|44.47|44.17|44.56|44.26|44.47|44.17|13
1723069510000|2024-08-07 22:25:10|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|14
1723069520000|2024-08-07 22:25:20|44.5|44.2|44.57|44.27|44.57|44.27|44.49|44.19|14
1723069530000|2024-08-07 22:25:30|44.58|44.28|44.53|44.23|44.58|44.28|44.51|44.21|19
1723069540000|2024-08-07 22:25:40|44.55|44.25|44.54|44.24|44.57|44.27|44.54|44.24|17
1723069550000|2024-08-07 22:25:50|44.56|44.26|44.55|44.25|44.56|44.26|44.53|44.23|9
1723069560000|2024-08-07 22:26:00|44.54|44.24|44.51|44.21|44.56|44.26|44.49|44.19|18
1723069570000|2024-08-07 22:26:10|44.53|44.23|44.57|44.27|44.59|44.29|44.52|44.22|23
1723069580000|2024-08-07 22:26:20|44.58|44.28|44.53|44.23|44.58|44.28|44.51|44.21|22
1723069590000|2024-08-07 22:26:30|44.56|44.26|44.48|44.18|44.56|44.26|44.47|44.17|16
1723069600000|2024-08-07 22:26:40|44.47|44.17|44.49|44.19|44.5|44.2|44.47|44.17|11
1723069610000|2024-08-07 22:26:50|44.48|44.18|44.47|44.17|44.49|44.19|44.46|44.16|8
1723069620000|2024-08-07 22:27:00|44.46|44.16|44.47|44.17|44.5|44.2|44.46|44.16|16
1723069630000|2024-08-07 22:27:10|44.46|44.16|44.41|44.11|44.46|44.16|44.41|44.11|8
1723069640000|2024-08-07 22:27:20|44.4|44.1|44.4|44.1|44.42|44.12|44.4|44.1|7
1723069650000|2024-08-07 22:27:30|44.39|44.09|44.39|44.09|44.4|44.1|44.37|44.07|12
1723069660000|2024-08-07 22:27:40|44.4|44.1|44.38|44.08|44.4|44.1|44.36|44.06|15
1723069670000|2024-08-07 22:27:50|44.39|44.09|44.46|44.16|44.46|44.16|44.38|44.08|8
1723069680000|2024-08-07 22:28:00|44.45|44.15|44.48|44.18|44.48|44.18|44.42|44.12|17
1723069690000|2024-08-07 22:28:10|44.47|44.17|44.48|44.18|44.49|44.19|44.46|44.16|15
1723069700000|2024-08-07 22:28:20|44.47|44.17|44.48|44.18|44.49|44.19|44.47|44.17|12
1723069710000|2024-08-07 22:28:30|44.47|44.17|44.49|44.19|44.5|44.2|44.47|44.17|5
1723069720000|2024-08-07 22:28:40|44.5|44.2|44.5|44.2|44.51|44.21|44.48|44.18|11
1723069730000|2024-08-07 22:28:50|44.51|44.21|44.57|44.27|44.58|44.28|44.51|44.21|10
1723069740000|2024-08-07 22:29:00|44.55|44.25|44.59|44.29|44.59|44.29|44.55|44.25|15
1723069750000|2024-08-07 22:29:10|44.6|44.3|44.6|44.3|44.6|44.3|44.57|44.27|15
1723069760000|2024-08-07 22:29:20|44.61|44.31|44.67|44.37|44.67|44.37|44.6|44.3|19
1723069770000|2024-08-07 22:29:30|44.65|44.35|44.67|44.37|44.68|44.38|44.65|44.35|14
1723069780000|2024-08-07 22:29:40|44.68|44.38|44.64|44.34|44.69|44.39|44.61|44.31|10
1723069790000|2024-08-07 22:29:50|44.65|44.35|44.6|44.3|44.66|44.36|44.6|44.3|20
1723069800000|2024-08-07 22:30:00|44.59|44.29|44.65|44.35|44.66|44.36|44.59|44.29|10
1723069810000|2024-08-07 22:30:10|44.63|44.33|44.67|44.37|44.68|44.38|44.61|44.31|17
1723069820000|2024-08-07 22:30:20|44.65|44.35|44.61|44.31|44.65|44.35|44.6|44.3|12
1723069830000|2024-08-07 22:30:30|44.62|44.32|44.6|44.3|44.63|44.33|44.6|44.3|9
1723069840000|2024-08-07 22:30:40|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|5
1723069850000|2024-08-07 22:30:50|44.6|44.3|44.67|44.37|44.68|44.38|44.6|44.3|10
1723069860000|2024-08-07 22:31:00|44.66|44.36|44.67|44.37|44.68|44.38|44.62|44.32|15
1723069870000|2024-08-07 22:31:10|44.66|44.36|44.6|44.3|44.67|44.37|44.59|44.29|15
1723069880000|2024-08-07 22:31:20|44.59|44.29|44.61|44.31|44.61|44.31|44.58|44.28|11
1723069890000|2024-08-07 22:31:30|44.64|44.34|44.7|44.4|44.7|44.4|44.64|44.34|19
1723069900000|2024-08-07 22:31:40|44.69|44.39|44.69|44.39|44.72|44.42|44.69|44.39|13
1723069910000|2024-08-07 22:31:50|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1723069920000|2024-08-07 22:32:00|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|12
1723069930000|2024-08-07 22:32:10|44.67|44.37|44.72|44.42|44.72|44.42|44.67|44.37|17
1723069940000|2024-08-07 22:32:20|44.73|44.43|44.71|44.41|44.73|44.43|44.7|44.4|7
1723069950000|2024-08-07 22:32:30|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|5
1723069960000|2024-08-07 22:32:40|44.71|44.41|44.68|44.38|44.71|44.41|44.68|44.38|4
1723069970000|2024-08-07 22:32:50|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|7
1723069980000|2024-08-07 22:33:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|7
1723069990000|2024-08-07 22:33:10|44.71|44.41|44.69|44.39|44.71|44.41|44.68|44.38|9
1723070000000|2024-08-07 22:33:20|44.7|44.4|44.78|44.48|44.78|44.48|44.69|44.39|16
1723070010000|2024-08-07 22:33:30|44.77|44.47|44.77|44.47|44.78|44.48|44.74|44.44|15
1723070020000|2024-08-07 22:33:40|44.75|44.45|44.78|44.48|44.79|44.49|44.75|44.45|15
1723070030000|2024-08-07 22:33:50|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|8
1723070040000|2024-08-07 22:34:00|44.77|44.47|44.77|44.47|44.8|44.5|44.76|44.46|11
1723070050000|2024-08-07 22:34:10|44.76|44.46|44.78|44.48|44.79|44.49|44.75|44.45|19
1723070060000|2024-08-07 22:34:20|44.79|44.49|44.78|44.48|44.81|44.51|44.78|44.48|10
1723070070000|2024-08-07 22:34:30|44.79|44.49|44.89|44.59|44.89|44.59|44.79|44.49|13
1723070080000|2024-08-07 22:34:40|44.88|44.58|44.91|44.61|44.91|44.61|44.87|44.57|12
1723070090000|2024-08-07 22:34:50|44.9|44.6|44.93|44.63|44.93|44.63|44.9|44.6|12
1723070100000|2024-08-07 22:35:00|44.92|44.62|44.99|44.69|44.99|44.69|44.91|44.61|22
1723070110000|2024-08-07 22:35:10|44.98|44.68|44.99|44.69|45|44.7|44.91|44.61|16
1723070120000|2024-08-07 22:35:20|44.97|44.67|45.01|44.71|45.01|44.71|44.97|44.67|16
1723070130000|2024-08-07 22:35:30|45.02|44.72|45.01|44.71|45.09|44.79|45.01|44.71|18
1723070140000|2024-08-07 22:35:40|45.02|44.72|45.03|44.73|45.04|44.74|45|44.7|21
1723070150000|2024-08-07 22:35:50|45.04|44.74|45.03|44.73|45.09|44.79|45.02|44.72|13
1723070160000|2024-08-07 22:36:00|45.02|44.72|44.99|44.69|45.02|44.72|44.98|44.68|16
1723070170000|2024-08-07 22:36:10|44.98|44.68|44.93|44.63|44.98|44.68|44.92|44.62|14
1723070180000|2024-08-07 22:36:20|44.94|44.64|44.97|44.67|44.98|44.68|44.94|44.64|17
1723070190000|2024-08-07 22:36:30|44.95|44.65|44.91|44.61|44.98|44.68|44.91|44.61|14
1723070200000|2024-08-07 22:36:40|44.92|44.62|44.92|44.62|44.92|44.62|44.9|44.6|7
1723070210000|2024-08-07 22:36:50|44.91|44.61|44.9|44.6|44.91|44.61|44.86|44.56|19
1723070220000|2024-08-07 22:37:00|44.88|44.58|44.84|44.54|44.89|44.59|44.82|44.52|15
1723070230000|2024-08-07 22:37:10|44.83|44.53|44.82|44.52|44.84|44.54|44.81|44.51|6
1723070240000|2024-08-07 22:37:20|44.83|44.53|44.86|44.56|44.86|44.56|44.81|44.51|13
1723070250000|2024-08-07 22:37:30|44.85|44.55|44.89|44.59|44.9|44.6|44.85|44.55|7
1723070260000|2024-08-07 22:37:40|44.9|44.6|44.88|44.58|44.91|44.61|44.86|44.56|16
1723070270000|2024-08-07 22:37:50|44.87|44.57|44.83|44.53|44.87|44.57|44.83|44.53|6
1723070280000|2024-08-07 22:38:00|44.85|44.55|44.88|44.58|44.9|44.6|44.85|44.55|11
1723070290000|2024-08-07 22:38:10|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|10
1723070300000|2024-08-07 22:38:20|44.87|44.57|44.81|44.51|44.87|44.57|44.81|44.51|8
1723070310000|2024-08-07 22:38:30|44.82|44.52|44.79|44.49|44.82|44.52|44.79|44.49|6
1723070320000|2024-08-07 22:38:40|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|12
1723070330000|2024-08-07 22:38:50|44.8|44.5|44.8|44.5|44.82|44.52|44.79|44.49|12
1723070340000|2024-08-07 22:39:00|44.79|44.49|44.78|44.48|44.79|44.49|44.76|44.46|20
1723070350000|2024-08-07 22:39:10|44.79|44.49|44.82|44.52|44.82|44.52|44.78|44.48|13
1723070360000|2024-08-07 22:39:20|44.83|44.53|44.88|44.58|44.88|44.58|44.83|44.53|17
1723070370000|2024-08-07 22:39:30|44.89|44.59|44.88|44.58|44.89|44.59|44.86|44.56|11
1723070380000|2024-08-07 22:39:40|44.86|44.56|44.83|44.53|44.88|44.58|44.83|44.53|13
1723070390000|2024-08-07 22:39:50|44.82|44.52|44.86|44.56|44.88|44.58|44.82|44.52|19
1723070400000|2024-08-07 22:40:00|44.85|44.55|44.89|44.59|44.89|44.59|44.85|44.55|17
1723070410000|2024-08-07 22:40:10|44.88|44.58|44.9|44.6|44.91|44.61|44.88|44.58|7
1723070420000|2024-08-07 22:40:20|44.91|44.61|44.98|44.68|44.99|44.69|44.9|44.6|19
1723070430000|2024-08-07 22:40:30|44.95|44.65|44.89|44.59|44.95|44.65|44.89|44.59|13
1723070440000|2024-08-07 22:40:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|8
1723070450000|2024-08-07 22:40:50|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|8
1723070460000|2024-08-07 22:41:00|44.86|44.56|44.8|44.5|44.87|44.57|44.8|44.5|13
1723070470000|2024-08-07 22:41:10|44.81|44.51|44.81|44.51|44.86|44.56|44.8|44.5|8
1723070480000|2024-08-07 22:41:20|44.84|44.54|44.88|44.58|44.9|44.6|44.84|44.54|11
1723070490000|2024-08-07 22:41:30|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|14
1723070500000|2024-08-07 22:41:40|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|10
1723070510000|2024-08-07 22:41:50|44.86|44.56|44.85|44.55|44.88|44.58|44.82|44.52|8
1723070520000|2024-08-07 22:42:00|44.86|44.56|44.87|44.57|44.9|44.6|44.86|44.56|8
1723070530000|2024-08-07 22:42:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1723070540000|2024-08-07 22:42:20|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|3
1723070550000|2024-08-07 22:42:30|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|5
1723070560000|2024-08-07 22:42:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1723070570000|2024-08-07 22:42:50|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|7
1723070580000|2024-08-07 22:43:00|44.91|44.61|44.98|44.68|44.98|44.68|44.91|44.61|13
1723070590000|2024-08-07 22:43:10|44.97|44.67|44.97|44.67|44.98|44.68|44.95|44.65|10
1723070600000|2024-08-07 22:43:20|44.96|44.66|44.98|44.68|44.99|44.69|44.93|44.63|13
1723070610000|2024-08-07 22:43:30|44.97|44.67|44.92|44.62|44.98|44.68|44.91|44.61|19
1723070620000|2024-08-07 22:43:40|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|6
1723070630000|2024-08-07 22:43:50|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|5
1723070640000|2024-08-07 22:44:00|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|9
1723070650000|2024-08-07 22:44:10|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|9
1723070660000|2024-08-07 22:44:20|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1723070670000|2024-08-07 22:44:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1723070680000|2024-08-07 22:44:40|44.9|44.6|44.92|44.62|44.92|44.62|44.89|44.59|5
1723070690000|2024-08-07 22:44:50|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1723070700000|2024-08-07 22:45:00|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|4
1723070710000|2024-08-07 22:45:10|44.89|44.59|44.9|44.6|44.9|44.6|44.88|44.58|8
1723070720000|2024-08-07 22:45:20|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|11
1723070730000|2024-08-07 22:45:30|44.9|44.6|44.91|44.61|44.92|44.62|44.89|44.59|6
1723070740000|2024-08-07 22:45:40|44.92|44.62|44.92|44.62|44.96|44.66|44.91|44.61|11
1723070750000|2024-08-07 22:45:50|44.95|44.65|44.93|44.63|44.97|44.67|44.92|44.62|9
1723070760000|2024-08-07 22:46:00|44.92|44.62|44.98|44.68|44.99|44.69|44.92|44.62|15
1723070770000|2024-08-07 22:46:10|44.97|44.67|44.99|44.69|45|44.7|44.96|44.66|10
1723070780000|2024-08-07 22:46:20|45|44.7|44.94|44.64|45|44.7|44.94|44.64|13
1723070790000|2024-08-07 22:46:30|44.93|44.63|44.94|44.64|44.97|44.67|44.92|44.62|18
1723070800000|2024-08-07 22:46:40|44.95|44.65|44.97|44.67|44.97|44.67|44.91|44.61|12
1723070810000|2024-08-07 22:46:50|44.98|44.68|44.99|44.69|44.99|44.69|44.96|44.66|10
1723070820000|2024-08-07 22:47:00|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1723070830000|2024-08-07 22:47:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|6
1723070840000|2024-08-07 22:47:20|44.99|44.69|45.07|44.77|45.07|44.77|44.99|44.69|9
1723070850000|2024-08-07 22:47:30|45.08|44.78|45.06|44.76|45.08|44.78|45.02|44.72|19
1723070860000|2024-08-07 22:47:40|45.07|44.77|45|44.7|45.07|44.77|45|44.7|13
1723070870000|2024-08-07 22:47:50|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|6
1723070880000|2024-08-07 22:48:00|44.97|44.67|44.93|44.63|44.98|44.68|44.92|44.62|12
1723070890000|2024-08-07 22:48:10|44.92|44.62|44.92|44.62|44.96|44.66|44.89|44.59|13
1723070900000|2024-08-07 22:48:20|44.96|44.66|44.96|44.66|44.97|44.67|44.94|44.64|13
1723070910000|2024-08-07 22:48:30|44.97|44.67|44.97|44.67|44.98|44.68|44.96|44.66|5
1723070920000|2024-08-07 22:48:40|44.98|44.68|44.99|44.69|44.99|44.69|44.97|44.67|4
1723070930000|2024-08-07 22:48:50|45|44.7|45|44.7|45.01|44.71|45|44.7|7
1723070940000|2024-08-07 22:49:00|44.99|44.69|44.97|44.67|45|44.7|44.97|44.67|13
1723070950000|2024-08-07 22:49:10|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1723070960000|2024-08-07 22:49:20|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|4
1723070980000|2024-08-07 22:49:40|44.97|44.67|44.97|44.67|44.97|44.67|44.95|44.65|14
1723070990000|2024-08-07 22:49:50|44.96|44.66|44.99|44.69|44.99|44.69|44.96|44.66|12
1723071000000|2024-08-07 22:50:00|44.98|44.68|44.98|44.68|45|44.7|44.98|44.68|17
1723071010000|2024-08-07 22:50:10|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|9
1723071020000|2024-08-07 22:50:20|44.98|44.68|44.91|44.61|44.98|44.68|44.91|44.61|10
1723071030000|2024-08-07 22:50:30|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|5
1723071040000|2024-08-07 22:50:40|44.89|44.59|44.9|44.6|44.9|44.6|44.88|44.58|8
1723071050000|2024-08-07 22:50:50|44.89|44.59|44.91|44.61|44.91|44.61|44.88|44.58|7
1723071060000|2024-08-07 22:51:00|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|10
1723071070000|2024-08-07 22:51:10|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1723071080000|2024-08-07 22:51:20|44.9|44.6|44.97|44.67|44.97|44.67|44.9|44.6|12
1723071090000|2024-08-07 22:51:30|44.98|44.68|44.97|44.67|44.98|44.68|44.96|44.66|12
1723071100000|2024-08-07 22:51:40|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|12
1723071110000|2024-08-07 22:51:50|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|7
1723071120000|2024-08-07 22:52:00|44.97|44.67|44.99|44.69|44.99|44.69|44.96|44.66|11
1723071130000|2024-08-07 22:52:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1723071140000|2024-08-07 22:52:20|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1723071150000|2024-08-07 22:52:30|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1723071160000|2024-08-07 22:52:40|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|5
1723071170000|2024-08-07 22:52:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1723071180000|2024-08-07 22:53:00|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|6
1723071190000|2024-08-07 22:53:10|44.99|44.69|44.97|44.67|44.99|44.69|44.96|44.66|11
1723071200000|2024-08-07 22:53:20|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|13
1723071210000|2024-08-07 22:53:30|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|8
1723071220000|2024-08-07 22:53:40|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1723071230000|2024-08-07 22:53:50|44.98|44.68|45|44.7|45|44.7|44.97|44.67|5
1723071240000|2024-08-07 22:54:00|45.01|44.71|45.06|44.76|45.06|44.76|45|44.7|7
1723071250000|2024-08-07 22:54:10|45.07|44.77|45.07|44.77|45.07|44.77|45.04|44.74|9
1723071260000|2024-08-07 22:54:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|6
1723071270000|2024-08-07 22:54:30|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|8
1723071280000|2024-08-07 22:54:40|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|11
1723071290000|2024-08-07 22:54:50|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1723071300000|2024-08-07 22:55:00|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|5
1723071320000|2024-08-07 22:55:20|45.09|44.79|45.11|44.81|45.11|44.81|45.08|44.78|7
1723071330000|2024-08-07 22:55:30|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1723071340000|2024-08-07 22:55:40|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1723071350000|2024-08-07 22:55:50|45.13|44.83|45.18|44.88|45.19|44.89|45.13|44.83|15
1723071360000|2024-08-07 22:56:00|45.17|44.87|45.19|44.89|45.19|44.89|45.16|44.86|12
1723071370000|2024-08-07 22:56:10|45.2|44.9|45.12|44.82|45.2|44.9|45.12|44.82|14
1723071380000|2024-08-07 22:56:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1723071390000|2024-08-07 22:56:30|45.14|44.84|45.17|44.87|45.17|44.87|45.13|44.83|8
1723071400000|2024-08-07 22:56:40|45.16|44.86|45.2|44.9|45.2|44.9|45.16|44.86|8
1723071410000|2024-08-07 22:56:50|45.19|44.89|45.21|44.91|45.21|44.91|45.18|44.88|9
1723071420000|2024-08-07 22:57:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1723071430000|2024-08-07 22:57:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723071440000|2024-08-07 22:57:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1723071450000|2024-08-07 22:57:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1723071460000|2024-08-07 22:57:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723071470000|2024-08-07 22:57:50|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1723071480000|2024-08-07 22:58:00|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|5
1723071490000|2024-08-07 22:58:10|45.18|44.88|45.18|44.88|45.19|44.89|45.17|44.87|7
1723071500000|2024-08-07 22:58:20|45.19|44.89|45.17|44.87|45.19|44.89|45.16|44.86|10
1723071510000|2024-08-07 22:58:30|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1723071520000|2024-08-07 22:58:40|45.19|44.89|45.19|44.89|45.19|44.89|45.17|44.87|16
1723071530000|2024-08-07 22:58:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|6
1723071540000|2024-08-07 22:59:00|45.18|44.88|45.18|44.88|45.18|44.88|45.16|44.86|11
1723071550000|2024-08-07 22:59:10|45.17|44.87|45.18|44.88|45.19|44.89|45.16|44.86|15
1723071560000|2024-08-07 22:59:20|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|11
1723071570000|2024-08-07 22:59:30|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|6
1723071580000|2024-08-07 22:59:40|45.18|44.88|45.22|44.92|45.22|44.92|45.17|44.87|11
1723071590000|2024-08-07 22:59:50|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|5
1723071600000|2024-08-07 23:00:00|45.24|44.94|45.21|44.91|45.28|44.98|45.21|44.91|10
1723071610000|2024-08-07 23:00:10|45.22|44.92|45.26|44.96|45.27|44.97|45.22|44.92|8
1723071620000|2024-08-07 23:00:20|45.27|44.97|45.28|44.98|45.28|44.98|45.25|44.95|11
1723071630000|2024-08-07 23:00:30|45.27|44.97|45.21|44.91|45.28|44.98|45.21|44.91|12
1723071640000|2024-08-07 23:00:40|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|5
1723071650000|2024-08-07 23:00:50|45.17|44.87|45.13|44.83|45.18|44.88|45.12|44.82|18
1723071660000|2024-08-07 23:01:00|45.15|44.85|45.12|44.82|45.17|44.87|45.11|44.81|14
1723071670000|2024-08-07 23:01:10|45.13|44.83|45.16|44.86|45.17|44.87|45.12|44.82|17
1723071680000|2024-08-07 23:01:20|45.17|44.87|45.14|44.84|45.17|44.87|45.12|44.82|19
1723071690000|2024-08-07 23:01:30|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1723071700000|2024-08-07 23:01:40|45.14|44.84|45.12|44.82|45.18|44.88|45.12|44.82|13
1723071710000|2024-08-07 23:01:50|45.14|44.84|45.17|44.87|45.18|44.88|45.14|44.84|13
1723071720000|2024-08-07 23:02:00|45.15|44.85|45.17|44.87|45.18|44.88|45.15|44.85|15
1723071730000|2024-08-07 23:02:10|45.16|44.86|45.16|44.86|45.18|44.88|45.13|44.83|14
1723071740000|2024-08-07 23:02:20|45.17|44.87|45.12|44.82|45.17|44.87|45.12|44.82|12
1723071750000|2024-08-07 23:02:30|45.13|44.83|45.13|44.83|45.14|44.84|45.12|44.82|5
1723071760000|2024-08-07 23:02:40|45.14|44.84|45.13|44.83|45.17|44.87|45.13|44.83|11
1723071770000|2024-08-07 23:02:50|45.12|44.82|45.11|44.81|45.13|44.83|45.11|44.81|8
1723071780000|2024-08-07 23:03:00|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|7
1723071790000|2024-08-07 23:03:10|45.13|44.83|45.18|44.88|45.18|44.88|45.13|44.83|9
1723071800000|2024-08-07 23:03:20|45.17|44.87|45.13|44.83|45.18|44.88|45.13|44.83|11
1723071810000|2024-08-07 23:03:30|45.12|44.82|45.17|44.87|45.17|44.87|45.12|44.82|9
1723071820000|2024-08-07 23:03:40|45.18|44.88|45.17|44.87|45.19|44.89|45.16|44.86|16
1723071830000|2024-08-07 23:03:50|45.16|44.86|45.14|44.84|45.16|44.86|45.12|44.82|15
1723071840000|2024-08-07 23:04:00|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|7
1723071850000|2024-08-07 23:04:10|45.19|44.89|45.22|44.92|45.23|44.93|45.19|44.89|8
1723071860000|2024-08-07 23:04:20|45.23|44.93|45.22|44.92|45.27|44.97|45.22|44.92|15
1723071870000|2024-08-07 23:04:30|45.23|44.93|45.23|44.93|45.23|44.93|45.21|44.91|9
1723071880000|2024-08-07 23:04:40|45.24|44.94|45.28|44.98|45.28|44.98|45.24|44.94|11
1723071890000|2024-08-07 23:04:50|45.27|44.97|45.28|44.98|45.28|44.98|45.25|44.95|16
1723071900000|2024-08-07 23:05:00|45.29|44.99|45.3|45|45.3|45|45.27|44.97|10
1723071910000|2024-08-07 23:05:10|45.29|44.99|45.3|45|45.3|45|45.28|44.98|4
1723071920000|2024-08-07 23:05:20|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|7
1723071930000|2024-08-07 23:05:30|45.3|45|45.32|45.02|45.34|45.04|45.3|45|10
1723071940000|2024-08-07 23:05:40|45.31|45.01|45.29|44.99|45.32|45.02|45.29|44.99|13
1723071950000|2024-08-07 23:05:50|45.3|45|45.28|44.98|45.3|45|45.27|44.97|12
1723071960000|2024-08-07 23:06:00|45.26|44.96|45.31|45.01|45.31|45.01|45.26|44.96|13
1723071970000|2024-08-07 23:06:10|45.3|45|45.32|45.02|45.32|45.02|45.29|44.99|15
1723071980000|2024-08-07 23:06:20|45.33|45.03|45.32|45.02|45.38|45.08|45.32|45.02|16
1723071990000|2024-08-07 23:06:30|45.31|45.01|45.29|44.99|45.32|45.02|45.29|44.99|5
1723072000000|2024-08-07 23:06:40|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|9
1723072010000|2024-08-07 23:06:50|45.27|44.97|45.27|44.97|45.29|44.99|45.27|44.97|8
1723072020000|2024-08-07 23:07:00|45.28|44.98|45.22|44.92|45.28|44.98|45.22|44.92|14
1723072030000|2024-08-07 23:07:10|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1723072040000|2024-08-07 23:07:20|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|16
1723072050000|2024-08-07 23:07:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1723072080000|2024-08-07 23:08:00|45.17|44.87|45.13|44.83|45.17|44.87|45.12|44.82|10
1723072090000|2024-08-07 23:08:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1723072110000|2024-08-07 23:08:30|45.13|44.83|45.12|44.82|45.16|44.86|45.11|44.81|15
1723072120000|2024-08-07 23:08:40|45.13|44.83|45.17|44.87|45.17|44.87|45.12|44.82|12
1723072130000|2024-08-07 23:08:50|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|6
1723072140000|2024-08-07 23:09:00|45.18|44.88|45.19|44.89|45.19|44.89|45.17|44.87|6
1723072150000|2024-08-07 23:09:10|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|4
1723072160000|2024-08-07 23:09:20|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1723072170000|2024-08-07 23:09:30|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1723072180000|2024-08-07 23:09:40|45.18|44.88|45.16|44.86|45.19|44.89|45.16|44.86|5
1723072190000|2024-08-07 23:09:50|45.15|44.85|45.13|44.83|45.16|44.86|45.12|44.82|11
1723072200000|2024-08-07 23:10:00|45.15|44.85|45.11|44.81|45.15|44.85|45.11|44.81|7
1723072210000|2024-08-07 23:10:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1723072220000|2024-08-07 23:10:20|45.11|44.81|45.11|44.81|45.11|44.81|45.1|44.8|3
1723072230000|2024-08-07 23:10:30|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1723072240000|2024-08-07 23:10:40|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|8
1723072250000|2024-08-07 23:10:50|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1723072260000|2024-08-07 23:11:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1723072280000|2024-08-07 23:11:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1723072290000|2024-08-07 23:11:30|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1723072300000|2024-08-07 23:11:40|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1723072310000|2024-08-07 23:11:50|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|4
1723072320000|2024-08-07 23:12:00|45.09|44.79|45.1|44.8|45.1|44.8|45.08|44.78|4
1723072330000|2024-08-07 23:12:10|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1723072340000|2024-08-07 23:12:20|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1723072360000|2024-08-07 23:12:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1723072380000|2024-08-07 23:13:00|45.07|44.77|45.09|44.79|45.09|44.79|45.07|44.77|3
1723072390000|2024-08-07 23:13:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1723072400000|2024-08-07 23:13:20|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1723072410000|2024-08-07 23:13:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1723072420000|2024-08-07 23:13:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1723072430000|2024-08-07 23:13:50|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1723072440000|2024-08-07 23:14:00|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|4
1723072450000|2024-08-07 23:14:10|45.13|44.83|45.16|44.86|45.16|44.86|45.13|44.83|4
1723072460000|2024-08-07 23:14:20|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|7
1723072470000|2024-08-07 23:14:30|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|4
1723072480000|2024-08-07 23:14:40|45.16|44.86|45.17|44.87|45.17|44.87|45.15|44.85|6
1723072490000|2024-08-07 23:14:50|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|5
1723072500000|2024-08-07 23:15:00|45.15|44.85|45.12|44.82|45.17|44.87|45.11|44.81|13
1723072510000|2024-08-07 23:15:10|45.14|44.84|45.15|44.85|45.17|44.87|45.14|44.84|11
1723072520000|2024-08-07 23:15:20|45.14|44.84|45.15|44.85|45.16|44.86|45.12|44.82|7
1723072530000|2024-08-07 23:15:30|45.14|44.84|45.1|44.8|45.15|44.85|45.09|44.79|13
1723072540000|2024-08-07 23:15:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|5
1723072550000|2024-08-07 23:15:50|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1723072560000|2024-08-07 23:16:00|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1723072570000|2024-08-07 23:16:10|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|5
1723072580000|2024-08-07 23:16:20|45.1|44.8|45.11|44.81|45.12|44.82|45.1|44.8|4
1723072590000|2024-08-07 23:16:30|45.12|44.82|45.11|44.81|45.13|44.83|45.11|44.81|4
1723072610000|2024-08-07 23:16:50|45.12|44.82|45.16|44.86|45.16|44.86|45.12|44.82|15
1723072620000|2024-08-07 23:17:00|45.15|44.85|45.15|44.85|45.18|44.88|45.14|44.84|15
1723072630000|2024-08-07 23:17:10|45.16|44.86|45.14|44.84|45.17|44.87|45.14|44.84|12
1723072640000|2024-08-07 23:17:20|45.13|44.83|45.12|44.82|45.16|44.86|45.11|44.81|17
1723072650000|2024-08-07 23:17:30|45.13|44.83|45.14|44.84|45.17|44.87|45.13|44.83|14
1723072660000|2024-08-07 23:17:40|45.13|44.83|45.15|44.85|45.16|44.86|45.12|44.82|9
1723072670000|2024-08-07 23:17:50|45.13|44.83|45.15|44.85|45.16|44.86|45.13|44.83|16
1723072680000|2024-08-07 23:18:00|45.16|44.86|45.12|44.82|45.16|44.86|45.12|44.82|12
1723072690000|2024-08-07 23:18:10|45.13|44.83|45.15|44.85|45.17|44.87|45.13|44.83|12
1723072700000|2024-08-07 23:18:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|8
1723072710000|2024-08-07 23:18:30|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|4
1723072720000|2024-08-07 23:18:40|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1723072730000|2024-08-07 23:18:50|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1723072740000|2024-08-07 23:19:00|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|5
1723072750000|2024-08-07 23:19:10|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|7
1723072760000|2024-08-07 23:19:20|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|9
1723072770000|2024-08-07 23:19:30|45.18|44.88|45.17|44.87|45.19|44.89|45.17|44.87|3
1723072780000|2024-08-07 23:19:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1723072790000|2024-08-07 23:19:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723072800000|2024-08-07 23:20:00|45.21|44.91|45.2|44.9|45.21|44.91|45.19|44.89|6
1723072810000|2024-08-07 23:20:10|45.21|44.91|45.2|44.9|45.21|44.91|45.19|44.89|6
1723072820000|2024-08-07 23:20:20|45.19|44.89|45.18|44.88|45.19|44.89|45.17|44.87|4
1723072830000|2024-08-07 23:20:30|45.19|44.89|45.2|44.9|45.2|44.9|45.18|44.88|6
1723072840000|2024-08-07 23:20:40|45.19|44.89|45.2|44.9|45.21|44.91|45.18|44.88|10
1723072850000|2024-08-07 23:20:50|45.19|44.89|45.26|44.96|45.26|44.96|45.19|44.89|9
1723072860000|2024-08-07 23:21:00|45.25|44.95|45.27|44.97|45.28|44.98|45.25|44.95|17
1723072870000|2024-08-07 23:21:10|45.26|44.96|45.26|44.96|45.27|44.97|45.25|44.95|11
1723072880000|2024-08-07 23:21:20|45.27|44.97|45.25|44.95|45.27|44.97|45.22|44.92|13
1723072890000|2024-08-07 23:21:30|45.26|44.96|45.26|44.96|45.27|44.97|45.25|44.95|9
1723072900000|2024-08-07 23:21:40|45.27|44.97|45.21|44.91|45.27|44.97|45.21|44.91|10
1723072920000|2024-08-07 23:22:00|45.22|44.92|45.23|44.93|45.26|44.96|45.22|44.92|6
1723072930000|2024-08-07 23:22:10|45.25|44.95|45.22|44.92|45.26|44.96|45.22|44.92|8
1723072940000|2024-08-07 23:22:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1723072960000|2024-08-07 23:22:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723072970000|2024-08-07 23:22:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1723072990000|2024-08-07 23:23:10|45.18|44.88|45.19|44.89|45.19|44.89|45.17|44.87|4
1723073010000|2024-08-07 23:23:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1723073020000|2024-08-07 23:23:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1723073030000|2024-08-07 23:23:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723073050000|2024-08-07 23:24:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1723073060000|2024-08-07 23:24:20|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1723073080000|2024-08-07 23:24:40|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|3
1723073090000|2024-08-07 23:24:50|45.14|44.84|45.1|44.8|45.14|44.84|45.1|44.8|3
1723073100000|2024-08-07 23:25:00|45.09|44.79|45.03|44.73|45.09|44.79|45.03|44.73|5
1723073110000|2024-08-07 23:25:10|45.02|44.72|45.04|44.74|45.05|44.75|45.02|44.72|5
1723073120000|2024-08-07 23:25:20|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1723073130000|2024-08-07 23:25:30|45.05|44.75|45.01|44.71|45.05|44.75|45.01|44.71|8
1723073140000|2024-08-07 23:25:40|45.02|44.72|45.03|44.73|45.04|44.74|45.02|44.72|4
1723073150000|2024-08-07 23:25:50|45.02|44.72|44.99|44.69|45.02|44.72|44.99|44.69|3
1723073170000|2024-08-07 23:26:10|45|44.7|45.03|44.73|45.03|44.73|45|44.7|4
1723073180000|2024-08-07 23:26:20|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1723073190000|2024-08-07 23:26:30|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1723073200000|2024-08-07 23:26:40|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1723073230000|2024-08-07 23:27:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1723073250000|2024-08-07 23:27:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1723073260000|2024-08-07 23:27:40|45.07|44.77|45.07|44.77|45.07|44.77|45.05|44.75|12
1723073270000|2024-08-07 23:27:50|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|9
1723073280000|2024-08-07 23:28:00|45.07|44.77|45.06|44.76|45.07|44.77|45.05|44.75|8
1723073290000|2024-08-07 23:28:10|45.07|44.77|45.08|44.78|45.08|44.78|45.06|44.76|4
1723073300000|2024-08-07 23:28:20|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1723073310000|2024-08-07 23:28:30|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1723073320000|2024-08-07 23:28:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1723073330000|2024-08-07 23:28:50|45.05|44.75|45.06|44.76|45.07|44.77|45.05|44.75|7
1723073340000|2024-08-07 23:29:00|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1723073350000|2024-08-07 23:29:10|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1723073360000|2024-08-07 23:29:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1723073370000|2024-08-07 23:29:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1723073380000|2024-08-07 23:29:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1723073390000|2024-08-07 23:29:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1723073400000|2024-08-07 23:30:00|45.05|44.75|45.05|44.75|45.08|44.78|45.04|44.74|14
1723073410000|2024-08-07 23:30:10|45.06|44.76|45.04|44.74|45.06|44.76|45.03|44.73|16
1723073420000|2024-08-07 23:30:20|45.03|44.73|45.06|44.76|45.06|44.76|45.01|44.71|15
1723073430000|2024-08-07 23:30:30|45.05|44.75|45.05|44.75|45.06|44.76|45.04|44.74|16
1723073440000|2024-08-07 23:30:40|45.06|44.76|45.04|44.74|45.06|44.76|45.03|44.73|6
1723073450000|2024-08-07 23:30:50|45.05|44.75|45.05|44.75|45.06|44.76|45.04|44.74|12
1723073460000|2024-08-07 23:31:00|45.04|44.74|44.98|44.68|45.05|44.75|44.97|44.67|10
1723073470000|2024-08-07 23:31:10|44.97|44.67|44.97|44.67|44.98|44.68|44.96|44.66|5
1723073480000|2024-08-07 23:31:20|44.96|44.66|44.94|44.64|44.96|44.66|44.92|44.62|11
1723073490000|2024-08-07 23:31:30|44.95|44.65|44.94|44.64|44.96|44.66|44.92|44.62|19
1723073500000|2024-08-07 23:31:40|44.95|44.65|44.95|44.65|44.96|44.66|44.94|44.64|10
1723073510000|2024-08-07 23:31:50|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|5
1723073520000|2024-08-07 23:32:00|44.95|44.65|44.9|44.6|44.95|44.65|44.9|44.6|6
1723073530000|2024-08-07 23:32:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1723073540000|2024-08-07 23:32:20|44.89|44.59|44.9|44.6|44.91|44.61|44.88|44.58|10
1723073550000|2024-08-07 23:32:30|44.89|44.59|44.9|44.6|44.9|44.6|44.88|44.58|8
1723073560000|2024-08-07 23:32:40|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|3
1723073570000|2024-08-07 23:32:50|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|9
1723073580000|2024-08-07 23:33:00|44.95|44.65|44.96|44.66|44.97|44.67|44.92|44.62|16
1723073590000|2024-08-07 23:33:10|44.95|44.65|44.91|44.61|44.95|44.65|44.91|44.61|4
1723073600000|2024-08-07 23:33:20|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1723073610000|2024-08-07 23:33:30|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|5
1723073620000|2024-08-07 23:33:40|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1723073630000|2024-08-07 23:33:50|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|4
1723073640000|2024-08-07 23:34:00|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|4
1723073650000|2024-08-07 23:34:10|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1723073660000|2024-08-07 23:34:20|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|4
1723073670000|2024-08-07 23:34:30|44.93|44.63|44.93|44.63|44.96|44.66|44.93|44.63|15
1723073680000|2024-08-07 23:34:40|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|15
1723073690000|2024-08-07 23:34:50|44.93|44.63|44.9|44.6|44.93|44.63|44.9|44.6|12
1723073700000|2024-08-07 23:35:00|44.91|44.61|44.9|44.6|44.92|44.62|44.9|44.6|8
1723073710000|2024-08-07 23:35:10|44.89|44.59|44.9|44.6|44.91|44.61|44.89|44.59|4
1723073720000|2024-08-07 23:35:20|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1723073740000|2024-08-07 23:35:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1723073750000|2024-08-07 23:35:50|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|5
1723073760000|2024-08-07 23:36:00|44.9|44.6|44.9|44.6|44.9|44.6|44.88|44.58|5
1723073770000|2024-08-07 23:36:10|44.89|44.59|44.91|44.61|44.92|44.62|44.89|44.59|11
1723073780000|2024-08-07 23:36:20|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|9
1723073790000|2024-08-07 23:36:30|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|12
1723073800000|2024-08-07 23:36:40|44.9|44.6|44.9|44.6|44.9|44.6|44.88|44.58|12
1723073810000|2024-08-07 23:36:50|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|15
1723073820000|2024-08-07 23:37:00|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|8
1723073830000|2024-08-07 23:37:10|44.9|44.6|44.9|44.6|44.9|44.6|44.87|44.57|11
1723073840000|2024-08-07 23:37:20|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1723073850000|2024-08-07 23:37:30|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|8
1723073860000|2024-08-07 23:37:40|44.9|44.6|44.9|44.6|44.91|44.61|44.89|44.59|11
1723073870000|2024-08-07 23:37:50|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|5
1723073880000|2024-08-07 23:38:00|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|10
1723073890000|2024-08-07 23:38:10|44.89|44.59|44.9|44.6|44.91|44.61|44.87|44.57|16
1723073900000|2024-08-07 23:38:20|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|9
1723073910000|2024-08-07 23:38:30|44.87|44.57|44.87|44.57|44.89|44.59|44.84|44.54|20
1723073920000|2024-08-07 23:38:40|44.86|44.56|44.83|44.53|44.87|44.57|44.83|44.53|12
1723073930000|2024-08-07 23:38:50|44.84|44.54|44.88|44.58|44.88|44.58|44.84|44.54|7
1723073940000|2024-08-07 23:39:00|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|12
1723073950000|2024-08-07 23:39:10|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|9
1723073960000|2024-08-07 23:39:20|44.88|44.58|44.82|44.52|44.88|44.58|44.82|44.52|8
1723073970000|2024-08-07 23:39:30|44.83|44.53|44.83|44.53|44.86|44.56|44.83|44.53|5
1723073980000|2024-08-07 23:39:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|6
1723073990000|2024-08-07 23:39:50|44.8|44.5|44.78|44.48|44.81|44.51|44.77|44.47|9
1723074000000|2024-08-07 23:40:00|44.77|44.47|44.79|44.49|44.8|44.5|44.77|44.47|11
1723074010000|2024-08-07 23:40:10|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|5
1723074020000|2024-08-07 23:40:20|44.81|44.51|44.81|44.51|44.82|44.52|44.8|44.5|7
1723074030000|2024-08-07 23:40:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|6
1723074040000|2024-08-07 23:40:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1723074050000|2024-08-07 23:40:50|44.84|44.54|44.82|44.52|44.87|44.57|44.82|44.52|10
1723074060000|2024-08-07 23:41:00|44.83|44.53|44.85|44.55|44.87|44.57|44.83|44.53|10
1723074070000|2024-08-07 23:41:10|44.86|44.56|44.86|44.56|44.88|44.58|44.85|44.55|22
1723074080000|2024-08-07 23:41:20|44.88|44.58|44.89|44.59|44.91|44.61|44.86|44.56|10
1723074090000|2024-08-07 23:41:30|44.88|44.58|44.87|44.57|44.89|44.59|44.86|44.56|11
1723074100000|2024-08-07 23:41:40|44.88|44.58|44.87|44.57|44.89|44.59|44.86|44.56|12
1723074110000|2024-08-07 23:41:50|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|8
1723074120000|2024-08-07 23:42:00|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|6
1723074130000|2024-08-07 23:42:10|44.9|44.6|44.9|44.6|44.91|44.61|44.89|44.59|13
1723074140000|2024-08-07 23:42:20|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|6
1723074160000|2024-08-07 23:42:40|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|8
1723074170000|2024-08-07 23:42:50|44.89|44.59|44.92|44.62|44.92|44.62|44.89|44.59|6
1723074180000|2024-08-07 23:43:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1723074190000|2024-08-07 23:43:10|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|4
1723074200000|2024-08-07 23:43:20|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1723074220000|2024-08-07 23:43:40|44.89|44.59|44.88|44.58|44.9|44.6|44.87|44.57|12
1723074230000|2024-08-07 23:43:50|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|4
1723074240000|2024-08-07 23:44:00|44.87|44.57|44.85|44.55|44.88|44.58|44.85|44.55|5
1723074250000|2024-08-07 23:44:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1723074260000|2024-08-07 23:44:20|44.83|44.53|44.87|44.57|44.87|44.57|44.83|44.53|8
1723074270000|2024-08-07 23:44:30|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1723074280000|2024-08-07 23:44:40|44.87|44.57|44.87|44.57|44.88|44.58|44.84|44.54|14
1723074290000|2024-08-07 23:44:50|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|11
1723074300000|2024-08-07 23:45:00|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|11
1723074310000|2024-08-07 23:45:10|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|8
1723074320000|2024-08-07 23:45:20|44.87|44.57|44.87|44.57|44.89|44.59|44.86|44.56|10
1723074330000|2024-08-07 23:45:30|44.88|44.58|44.88|44.58|44.88|44.58|44.86|44.56|13
1723074340000|2024-08-07 23:45:40|44.89|44.59|44.92|44.62|44.93|44.63|44.89|44.59|10
1723074350000|2024-08-07 23:45:50|44.93|44.63|44.93|44.63|44.97|44.67|44.93|44.63|7
1723074360000|2024-08-07 23:46:00|44.94|44.64|44.97|44.67|44.97|44.67|44.94|44.64|9
1723074370000|2024-08-07 23:46:10|44.96|44.66|44.99|44.69|45|44.7|44.96|44.66|7
1723074380000|2024-08-07 23:46:20|44.98|44.68|44.97|44.67|44.99|44.69|44.94|44.64|18
1723074390000|2024-08-07 23:46:30|44.95|44.65|44.94|44.64|44.96|44.66|44.94|44.64|7
1723074400000|2024-08-07 23:46:40|44.96|44.66|44.97|44.67|44.98|44.68|44.96|44.66|7
1723074410000|2024-08-07 23:46:50|44.95|44.65|44.96|44.66|44.97|44.67|44.94|44.64|15
1723074420000|2024-08-07 23:47:00|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|5
1723074430000|2024-08-07 23:47:10|44.91|44.61|44.93|44.63|44.94|44.64|44.91|44.61|5
1723074440000|2024-08-07 23:47:20|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1723074450000|2024-08-07 23:47:30|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1723074460000|2024-08-07 23:47:40|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|6
1723074470000|2024-08-07 23:47:50|44.92|44.62|44.93|44.63|44.93|44.63|44.91|44.61|4
1723074480000|2024-08-07 23:48:00|44.94|44.64|44.98|44.68|44.98|44.68|44.94|44.64|10
1723074490000|2024-08-07 23:48:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|10
1723074500000|2024-08-07 23:48:20|45.01|44.71|45|44.7|45.01|44.71|45|44.7|4
1723074510000|2024-08-07 23:48:30|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1723074520000|2024-08-07 23:48:40|45.01|44.71|45.02|44.72|45.03|44.73|45.01|44.71|6
1723074530000|2024-08-07 23:48:50|45.03|44.73|45.03|44.73|45.08|44.78|45.03|44.73|7
1723074540000|2024-08-07 23:49:00|45.04|44.74|45.07|44.77|45.08|44.78|45.04|44.74|6
1723074550000|2024-08-07 23:49:10|45.04|44.74|45.04|44.74|45.08|44.78|45.04|44.74|16
1723074560000|2024-08-07 23:49:20|45.05|44.75|45.01|44.71|45.07|44.77|45.01|44.71|10
1723074570000|2024-08-07 23:49:30|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|5
1723074580000|2024-08-07 23:49:40|45.01|44.71|45.01|44.71|45.02|44.72|44.99|44.69|7
1723074590000|2024-08-07 23:49:50|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1723074600000|2024-08-07 23:50:00|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|3
1723074610000|2024-08-07 23:50:10|45|44.7|45|44.7|45|44.7|44.99|44.69|5
1723074620000|2024-08-07 23:50:20|44.99|44.69|44.99|44.69|45.01|44.71|44.99|44.69|9
1723074630000|2024-08-07 23:50:30|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1723074640000|2024-08-07 23:50:40|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|9
1723074650000|2024-08-07 23:50:50|44.98|44.68|44.94|44.64|45|44.7|44.94|44.64|17
1723074660000|2024-08-07 23:51:00|44.95|44.65|44.93|44.63|44.97|44.67|44.93|44.63|9
1723074670000|2024-08-07 23:51:10|44.94|44.64|44.93|44.63|44.95|44.65|44.92|44.62|8
1723074680000|2024-08-07 23:51:20|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1723074690000|2024-08-07 23:51:30|44.91|44.61|44.91|44.61|44.91|44.61|44.89|44.59|7
1723074700000|2024-08-07 23:51:40|44.9|44.6|44.91|44.61|44.92|44.62|44.89|44.59|6
1723074710000|2024-08-07 23:51:50|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1723074720000|2024-08-07 23:52:00|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|8
1723074730000|2024-08-07 23:52:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1723074740000|2024-08-07 23:52:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1723074760000|2024-08-07 23:52:40|44.9|44.6|44.93|44.63|44.93|44.63|44.9|44.6|8
1723074780000|2024-08-07 23:53:00|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|2
1723074790000|2024-08-07 23:53:10|44.96|44.66|44.89|44.59|44.96|44.66|44.89|44.59|7
1723074800000|2024-08-07 23:53:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1723074810000|2024-08-07 23:53:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1723074820000|2024-08-07 23:53:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1723074830000|2024-08-07 23:53:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1723074840000|2024-08-07 23:54:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1723074850000|2024-08-07 23:54:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|6
1723074860000|2024-08-07 23:54:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1723074870000|2024-08-07 23:54:30|44.88|44.58|44.83|44.53|44.88|44.58|44.83|44.53|7
1723074880000|2024-08-07 23:54:40|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1723074890000|2024-08-07 23:54:50|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|4
1723074900000|2024-08-07 23:55:00|44.79|44.49|44.79|44.49|44.81|44.51|44.78|44.48|9
1723074910000|2024-08-07 23:55:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1723074920000|2024-08-07 23:55:20|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1723074930000|2024-08-07 23:55:30|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1723074940000|2024-08-07 23:55:40|44.82|44.52|44.87|44.57|44.88|44.58|44.82|44.52|11
1723074950000|2024-08-07 23:55:50|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|8
1723074960000|2024-08-07 23:56:00|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|9
1723074970000|2024-08-07 23:56:10|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|6
1723074980000|2024-08-07 23:56:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1723074990000|2024-08-07 23:56:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1723075000000|2024-08-07 23:56:40|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|9
1723075010000|2024-08-07 23:56:50|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|8
1723075020000|2024-08-07 23:57:00|44.85|44.55|44.88|44.58|44.88|44.58|44.85|44.55|8
1723075030000|2024-08-07 23:57:10|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|6
1723075040000|2024-08-07 23:57:20|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|6
1723075050000|2024-08-07 23:57:30|44.83|44.53|44.85|44.55|44.87|44.57|44.83|44.53|12
1723075060000|2024-08-07 23:57:40|44.84|44.54|44.81|44.51|44.84|44.54|44.81|44.51|3
1723075070000|2024-08-07 23:57:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1723075080000|2024-08-07 23:58:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1723075090000|2024-08-07 23:58:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1723075110000|2024-08-07 23:58:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1723075120000|2024-08-07 23:58:40|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|14
1723075130000|2024-08-07 23:58:50|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|4
1723075140000|2024-08-07 23:59:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1723075160000|2024-08-07 23:59:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1723075170000|2024-08-07 23:59:30|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|3
1723075180000|2024-08-07 23:59:40|44.9|44.6|44.96|44.66|44.97|44.67|44.9|44.6|8
1723075190000|2024-08-07 23:59:50|44.94|44.64|44.97|44.67|44.98|44.68|44.93|44.63|17
1723075200000|2024-08-08 00:00:00|44.98|44.68|44.92|44.62|44.98|44.68|44.92|44.62|15
1723075210000|2024-08-08 00:00:10|44.91|44.61|44.93|44.63|44.93|44.63|44.91|44.61|9
1723075220000|2024-08-08 00:00:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1723075230000|2024-08-08 00:00:30|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|5
1723075240000|2024-08-08 00:00:40|44.89|44.59|44.84|44.54|44.89|44.59|44.83|44.53|10
1723075250000|2024-08-08 00:00:50|44.83|44.53|44.86|44.56|44.87|44.57|44.83|44.53|9
1723075260000|2024-08-08 00:01:00|44.87|44.57|44.86|44.56|44.88|44.58|44.85|44.55|16
1723075270000|2024-08-08 00:01:10|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|10
1723075280000|2024-08-08 00:01:20|44.85|44.55|44.86|44.56|44.88|44.58|44.83|44.53|15
1723075290000|2024-08-08 00:01:30|44.87|44.57|44.97|44.67|44.97|44.67|44.86|44.56|21
1723075300000|2024-08-08 00:01:40|44.96|44.66|44.93|44.63|44.96|44.66|44.92|44.62|12
1723075310000|2024-08-08 00:01:50|44.94|44.64|44.96|44.66|44.97|44.67|44.93|44.63|23
1723075320000|2024-08-08 00:02:00|44.94|44.64|44.93|44.63|44.96|44.66|44.91|44.61|13
1723075330000|2024-08-08 00:02:10|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|7
1723075340000|2024-08-08 00:02:20|44.93|44.63|44.98|44.68|44.98|44.68|44.93|44.63|11
1723075350000|2024-08-08 00:02:30|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|7
1723075360000|2024-08-08 00:02:40|44.98|44.68|45|44.7|45|44.7|44.98|44.68|11
1723075370000|2024-08-08 00:02:50|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|3
1723075380000|2024-08-08 00:03:00|44.98|44.68|45.01|44.71|45.01|44.71|44.98|44.68|8
1723075390000|2024-08-08 00:03:10|45.02|44.72|45.01|44.71|45.02|44.72|45|44.7|6
1723075400000|2024-08-08 00:03:20|45.02|44.72|45.03|44.73|45.06|44.76|45.02|44.72|9
1723075410000|2024-08-08 00:03:30|45.02|44.72|44.98|44.68|45.02|44.72|44.98|44.68|7
1723075420000|2024-08-08 00:03:40|44.97|44.67|44.92|44.62|44.97|44.67|44.92|44.62|10
1723075430000|2024-08-08 00:03:50|44.93|44.63|44.97|44.67|44.97|44.67|44.92|44.62|16
1723075440000|2024-08-08 00:04:00|44.98|44.68|44.98|44.68|45|44.7|44.98|44.68|11
1723075450000|2024-08-08 00:04:10|44.99|44.69|44.98|44.68|45|44.7|44.97|44.67|14
1723075460000|2024-08-08 00:04:20|44.97|44.67|44.94|44.64|44.98|44.68|44.93|44.63|15
1723075470000|2024-08-08 00:04:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1723075480000|2024-08-08 00:04:40|44.93|44.63|44.96|44.66|44.98|44.68|44.92|44.62|14
1723075490000|2024-08-08 00:04:50|44.97|44.67|44.98|44.68|44.99|44.69|44.95|44.65|22
1723075500000|2024-08-08 00:05:00|44.96|44.66|44.98|44.68|44.98|44.68|44.94|44.64|8
1723075510000|2024-08-08 00:05:10|44.97|44.67|45.01|44.71|45.01|44.71|44.94|44.64|15
1723075520000|2024-08-08 00:05:20|45|44.7|45|44.7|45.02|44.72|45|44.7|5
1723075530000|2024-08-08 00:05:30|45.01|44.71|45|44.7|45.02|44.72|45|44.7|4
1723075540000|2024-08-08 00:05:40|45.01|44.71|45.01|44.71|45.02|44.72|45|44.7|9
1723075550000|2024-08-08 00:05:50|45.02|44.72|45.01|44.71|45.02|44.72|44.99|44.69|8
1723075560000|2024-08-08 00:06:00|45|44.7|45.02|44.72|45.02|44.72|45|44.7|7
1723075570000|2024-08-08 00:06:10|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1723075580000|2024-08-08 00:06:20|45.05|44.75|45.02|44.72|45.08|44.78|45.02|44.72|9
1723075590000|2024-08-08 00:06:30|45.01|44.71|45.08|44.78|45.09|44.79|45.01|44.71|14
1723075600000|2024-08-08 00:06:40|45.09|44.79|45.07|44.77|45.09|44.79|45.06|44.76|9
1723075610000|2024-08-08 00:06:50|45.06|44.76|45.03|44.73|45.09|44.79|45.03|44.73|19
1723075620000|2024-08-08 00:07:00|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|5
1723075630000|2024-08-08 00:07:10|45.01|44.71|45.02|44.72|45.02|44.72|45|44.7|6
1723075640000|2024-08-08 00:07:20|45.01|44.71|45|44.7|45.01|44.71|45|44.7|4
1723075650000|2024-08-08 00:07:30|44.99|44.69|44.99|44.69|45|44.7|44.97|44.67|16
1723075660000|2024-08-08 00:07:40|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|9
1723075670000|2024-08-08 00:07:50|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|10
1723075680000|2024-08-08 00:08:00|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|12
1723075690000|2024-08-08 00:08:10|44.99|44.69|45.02|44.72|45.02|44.72|44.97|44.67|7
1723075700000|2024-08-08 00:08:20|45.03|44.73|45.02|44.72|45.05|44.75|45.02|44.72|5
1723075710000|2024-08-08 00:08:30|45.04|44.74|45.09|44.79|45.09|44.79|45.03|44.73|13
1723075720000|2024-08-08 00:08:40|45.08|44.78|45.12|44.82|45.14|44.84|45.08|44.78|13
1723075730000|2024-08-08 00:08:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1723075740000|2024-08-08 00:09:00|45.15|44.85|45.18|44.88|45.21|44.91|45.15|44.85|14
1723075750000|2024-08-08 00:09:10|45.19|44.89|45.17|44.87|45.2|44.9|45.17|44.87|13
1723075760000|2024-08-08 00:09:20|45.19|44.89|45.17|44.87|45.19|44.89|45.16|44.86|14
1723075770000|2024-08-08 00:09:30|45.18|44.88|45.09|44.79|45.19|44.89|45.09|44.79|18
1723075780000|2024-08-08 00:09:40|45.08|44.78|45.03|44.73|45.1|44.8|45.03|44.73|14
1723075790000|2024-08-08 00:09:50|45.02|44.72|45.02|44.72|45.03|44.73|45.01|44.71|5
1723075800000|2024-08-08 00:10:00|45.03|44.73|45.02|44.72|45.04|44.74|45.01|44.71|8
1723075810000|2024-08-08 00:10:10|45.03|44.73|45.08|44.78|45.09|44.79|45.03|44.73|14
1723075820000|2024-08-08 00:10:20|45.1|44.8|45.08|44.78|45.1|44.8|45.06|44.76|10
1723075830000|2024-08-08 00:10:30|45.09|44.79|45.08|44.78|45.09|44.79|45.07|44.77|15
1723075840000|2024-08-08 00:10:40|45.07|44.77|45.08|44.78|45.09|44.79|45.07|44.77|13
1723075850000|2024-08-08 00:10:50|45.07|44.77|45.09|44.79|45.11|44.81|45.07|44.77|12
1723075860000|2024-08-08 00:11:00|45.1|44.8|45.08|44.78|45.11|44.81|45.08|44.78|13
1723075870000|2024-08-08 00:11:10|45.09|44.79|45.05|44.75|45.11|44.81|45.05|44.75|16
1723075880000|2024-08-08 00:11:20|45.06|44.76|45.01|44.71|45.07|44.77|45|44.7|8
1723075890000|2024-08-08 00:11:30|45|44.7|44.98|44.68|45|44.7|44.97|44.67|9
1723075900000|2024-08-08 00:11:40|44.99|44.69|44.98|44.68|45|44.7|44.97|44.67|12
1723075910000|2024-08-08 00:11:50|44.97|44.67|44.96|44.66|44.98|44.68|44.95|44.65|17
1723075920000|2024-08-08 00:12:00|44.97|44.67|44.97|44.67|44.98|44.68|44.95|44.65|16
1723075930000|2024-08-08 00:12:10|44.95|44.65|44.97|44.67|44.98|44.68|44.95|44.65|11
1723075940000|2024-08-08 00:12:20|44.98|44.68|44.99|44.69|45|44.7|44.97|44.67|12
1723075950000|2024-08-08 00:12:30|45|44.7|44.98|44.68|45|44.7|44.97|44.67|10
1723075960000|2024-08-08 00:12:40|44.97|44.67|44.96|44.66|44.97|44.67|44.94|44.64|16
1723075970000|2024-08-08 00:12:50|44.94|44.64|44.89|44.59|44.96|44.66|44.89|44.59|11
1723075980000|2024-08-08 00:13:00|44.9|44.6|44.9|44.6|44.91|44.61|44.89|44.59|9
1723075990000|2024-08-08 00:13:10|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|4
1723076000000|2024-08-08 00:13:20|44.9|44.6|44.82|44.52|44.9|44.6|44.82|44.52|11
1723076010000|2024-08-08 00:13:30|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|5
1723076020000|2024-08-08 00:13:40|44.8|44.5|44.79|44.49|44.81|44.51|44.77|44.47|15
1723076030000|2024-08-08 00:13:50|44.77|44.47|44.77|44.47|44.79|44.49|44.77|44.47|6
1723076040000|2024-08-08 00:14:00|44.76|44.46|44.74|44.44|44.77|44.47|44.73|44.43|11
1723076050000|2024-08-08 00:14:10|44.73|44.43|44.7|44.4|44.73|44.43|44.7|44.4|8
1723076060000|2024-08-08 00:14:20|44.69|44.39|44.73|44.43|44.78|44.48|44.69|44.39|16
1723076070000|2024-08-08 00:14:30|44.74|44.44|44.73|44.43|44.78|44.48|44.73|44.43|20
1723076080000|2024-08-08 00:14:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1723076090000|2024-08-08 00:14:50|44.73|44.43|44.73|44.43|44.74|44.44|44.72|44.42|11
1723076100000|2024-08-08 00:15:00|44.74|44.44|44.73|44.43|44.78|44.48|44.72|44.42|15
1723076110000|2024-08-08 00:15:10|44.72|44.42|44.79|44.49|44.79|44.49|44.71|44.41|11
1723076120000|2024-08-08 00:15:20|44.78|44.48|44.82|44.52|44.82|44.52|44.77|44.47|15
1723076130000|2024-08-08 00:15:30|44.83|44.53|44.88|44.58|44.88|44.58|44.82|44.52|12
1723076140000|2024-08-08 00:15:40|44.89|44.59|44.91|44.61|44.91|44.61|44.88|44.58|5
1723076150000|2024-08-08 00:15:50|44.92|44.62|44.98|44.68|44.98|44.68|44.9|44.6|8
1723076160000|2024-08-08 00:16:00|44.97|44.67|44.92|44.62|44.97|44.67|44.9|44.6|27
1723076170000|2024-08-08 00:16:10|44.91|44.61|44.82|44.52|44.92|44.62|44.82|44.52|21
1723076180000|2024-08-08 00:16:20|44.83|44.53|44.82|44.52|44.86|44.56|44.82|44.52|7
1723076190000|2024-08-08 00:16:30|44.84|44.54|44.82|44.52|44.88|44.58|44.82|44.52|16
1723076200000|2024-08-08 00:16:40|44.83|44.53|44.84|44.54|44.88|44.58|44.83|44.53|18
1723076210000|2024-08-08 00:16:50|44.85|44.55|44.9|44.6|44.9|44.6|44.83|44.53|17
1723076220000|2024-08-08 00:17:00|44.89|44.59|44.92|44.62|44.93|44.63|44.88|44.58|17
1723076230000|2024-08-08 00:17:10|44.93|44.63|44.94|44.64|44.94|44.64|44.9|44.6|11
1723076240000|2024-08-08 00:17:20|44.93|44.63|44.89|44.59|44.94|44.64|44.88|44.58|13
1723076250000|2024-08-08 00:17:30|44.87|44.57|44.84|44.54|44.89|44.59|44.84|44.54|14
1723076260000|2024-08-08 00:17:40|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|16
1723076270000|2024-08-08 00:17:50|44.87|44.57|44.93|44.63|44.93|44.63|44.87|44.57|20
1723076280000|2024-08-08 00:18:00|44.92|44.62|44.92|44.62|44.93|44.63|44.9|44.6|13
1723076290000|2024-08-08 00:18:10|44.91|44.61|44.84|44.54|44.91|44.61|44.83|44.53|14
1723076300000|2024-08-08 00:18:20|44.85|44.55|44.89|44.59|44.9|44.6|44.85|44.55|14
1723076310000|2024-08-08 00:18:30|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|12
1723076320000|2024-08-08 00:18:40|44.89|44.59|44.9|44.6|44.9|44.6|44.88|44.58|8
1723076330000|2024-08-08 00:18:50|44.88|44.58|44.83|44.53|44.9|44.6|44.83|44.53|18
1723076340000|2024-08-08 00:19:00|44.82|44.52|44.8|44.5|44.83|44.53|44.79|44.49|11
1723076350000|2024-08-08 00:19:10|44.79|44.49|44.81|44.51|44.82|44.52|44.78|44.48|19
1723076360000|2024-08-08 00:19:20|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|7
1723076370000|2024-08-08 00:19:30|44.81|44.51|44.81|44.51|44.82|44.52|44.8|44.5|17
1723076380000|2024-08-08 00:19:40|44.8|44.5|44.79|44.49|44.82|44.52|44.79|44.49|14
1723076390000|2024-08-08 00:19:50|44.78|44.48|44.79|44.49|44.8|44.5|44.72|44.42|13
1723076400000|2024-08-08 00:20:00|44.75|44.45|44.76|44.46|44.78|44.48|44.73|44.43|23
1723076410000|2024-08-08 00:20:10|44.77|44.47|44.8|44.5|44.8|44.5|44.74|44.44|22
1723076420000|2024-08-08 00:20:20|44.79|44.49|44.73|44.43|44.8|44.5|44.73|44.43|8
1723076430000|2024-08-08 00:20:30|44.74|44.44|44.74|44.44|44.78|44.48|44.73|44.43|16
1723076440000|2024-08-08 00:20:40|44.73|44.43|44.73|44.43|44.79|44.49|44.72|44.42|22
1723076450000|2024-08-08 00:20:50|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|9
1723076460000|2024-08-08 00:21:00|44.69|44.39|44.63|44.33|44.69|44.39|44.63|44.33|9
1723076470000|2024-08-08 00:21:10|44.62|44.32|44.62|44.32|44.65|44.35|44.61|44.31|13
1723076480000|2024-08-08 00:21:20|44.61|44.31|44.59|44.29|44.63|44.33|44.59|44.29|13
1723076490000|2024-08-08 00:21:30|44.6|44.3|44.58|44.28|44.61|44.31|44.57|44.27|19
1723076500000|2024-08-08 00:21:40|44.55|44.25|44.5|44.2|44.55|44.25|44.49|44.19|8
1723076510000|2024-08-08 00:21:50|44.51|44.21|44.53|44.23|44.57|44.27|44.5|44.2|10
1723076520000|2024-08-08 00:22:00|44.54|44.24|44.5|44.2|44.54|44.24|44.49|44.19|18
1723076530000|2024-08-08 00:22:10|44.49|44.19|44.49|44.19|44.54|44.24|44.49|44.19|17
1723076540000|2024-08-08 00:22:20|44.5|44.2|44.49|44.19|44.52|44.22|44.49|44.19|18
1723076550000|2024-08-08 00:22:30|44.5|44.2|44.52|44.22|44.53|44.23|44.49|44.19|23
1723076560000|2024-08-08 00:22:40|44.5|44.2|44.5|44.2|44.52|44.22|44.48|44.18|17
1723076570000|2024-08-08 00:22:50|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|5
1723076580000|2024-08-08 00:23:00|44.52|44.22|44.55|44.25|44.6|44.3|44.51|44.21|15
1723076590000|2024-08-08 00:23:10|44.58|44.28|44.59|44.29|44.59|44.29|44.57|44.27|14
1723076600000|2024-08-08 00:23:20|44.58|44.28|44.53|44.23|44.58|44.28|44.52|44.22|14
1723076610000|2024-08-08 00:23:30|44.55|44.25|44.54|44.24|44.58|44.28|44.52|44.22|20
1723076620000|2024-08-08 00:23:40|44.52|44.22|44.49|44.19|44.52|44.22|44.48|44.18|12
1723076630000|2024-08-08 00:23:50|44.48|44.18|44.48|44.18|44.49|44.19|44.47|44.17|14
1723076640000|2024-08-08 00:24:00|44.49|44.19|44.52|44.22|44.52|44.22|44.47|44.17|14
1723076650000|2024-08-08 00:24:10|44.51|44.21|44.47|44.17|44.51|44.21|44.47|44.17|12
1723076660000|2024-08-08 00:24:20|44.48|44.18|44.44|44.14|44.49|44.19|44.44|44.14|16
1723076670000|2024-08-08 00:24:30|44.47|44.17|44.48|44.18|44.5|44.2|44.47|44.17|13
1723076680000|2024-08-08 00:24:40|44.49|44.19|44.48|44.18|44.5|44.2|44.47|44.17|16
1723076690000|2024-08-08 00:24:50|44.47|44.17|44.5|44.2|44.51|44.21|44.47|44.17|8
1723076700000|2024-08-08 00:25:00|44.51|44.21|44.52|44.22|44.56|44.26|44.5|44.2|16
1723076710000|2024-08-08 00:25:10|44.51|44.21|44.55|44.25|44.55|44.25|44.5|44.2|15
1723076720000|2024-08-08 00:25:20|44.56|44.26|44.51|44.21|44.58|44.28|44.5|44.2|15
1723076730000|2024-08-08 00:25:30|44.52|44.22|44.52|44.22|44.53|44.23|44.5|44.2|12
1723076740000|2024-08-08 00:25:40|44.53|44.23|44.53|44.23|44.58|44.28|44.51|44.21|13
1723076750000|2024-08-08 00:25:50|44.52|44.22|44.57|44.27|44.58|44.28|44.52|44.22|16
1723076760000|2024-08-08 00:26:00|44.56|44.26|44.48|44.18|44.57|44.27|44.47|44.17|23
1723076770000|2024-08-08 00:26:10|44.47|44.17|44.52|44.22|44.52|44.22|44.47|44.17|10
1723076780000|2024-08-08 00:26:20|44.54|44.24|44.52|44.22|44.54|44.24|44.51|44.21|9
1723076790000|2024-08-08 00:26:30|44.53|44.23|44.51|44.21|44.53|44.23|44.49|44.19|7
1723076800000|2024-08-08 00:26:40|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|5
1723076810000|2024-08-08 00:26:50|44.49|44.19|44.48|44.18|44.51|44.21|44.47|44.17|13
1723076820000|2024-08-08 00:27:00|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|15
1723076830000|2024-08-08 00:27:10|44.48|44.18|44.47|44.17|44.49|44.19|44.44|44.14|13
1723076840000|2024-08-08 00:27:20|44.48|44.18|44.49|44.19|44.5|44.2|44.47|44.17|14
1723076850000|2024-08-08 00:27:30|44.5|44.2|44.52|44.22|44.52|44.22|44.5|44.2|7
1723076860000|2024-08-08 00:27:40|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1723076870000|2024-08-08 00:27:50|44.52|44.22|44.47|44.17|44.52|44.22|44.47|44.17|10
1723076880000|2024-08-08 00:28:00|44.48|44.18|44.43|44.13|44.48|44.18|44.43|44.13|9
1723076890000|2024-08-08 00:28:10|44.44|44.14|44.46|44.16|44.47|44.17|44.43|44.13|16
1723076900000|2024-08-08 00:28:20|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|9
1723076910000|2024-08-08 00:28:30|44.5|44.2|44.5|44.2|44.52|44.22|44.49|44.19|10
1723076920000|2024-08-08 00:28:40|44.49|44.19|44.49|44.19|44.51|44.21|44.49|44.19|7
1723076930000|2024-08-08 00:28:50|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|5
1723076940000|2024-08-08 00:29:00|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|4
1723076950000|2024-08-08 00:29:10|44.47|44.17|44.47|44.17|44.49|44.19|44.47|44.17|10
1723076960000|2024-08-08 00:29:20|44.45|44.15|44.38|44.08|44.45|44.15|44.38|44.08|8
1723076970000|2024-08-08 00:29:30|44.39|44.09|44.4|44.1|44.41|44.11|44.39|44.09|10
1723076990000|2024-08-08 00:29:50|44.41|44.11|44.39|44.09|44.41|44.11|44.38|44.08|4
1723077000000|2024-08-08 00:30:00|44.4|44.1|44.44|44.14|44.47|44.17|44.39|44.09|15
1723077010000|2024-08-08 00:30:10|44.43|44.13|44.47|44.17|44.48|44.18|44.43|44.13|21
1723077020000|2024-08-08 00:30:20|44.48|44.18|44.5|44.2|44.5|44.2|44.47|44.17|12
1723077030000|2024-08-08 00:30:30|44.49|44.19|44.57|44.27|44.57|44.27|44.49|44.19|13
1723077040000|2024-08-08 00:30:40|44.58|44.28|44.58|44.28|44.58|44.28|44.54|44.24|16
1723077050000|2024-08-08 00:30:50|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|5
1723077060000|2024-08-08 00:31:00|44.56|44.26|44.5|44.2|44.56|44.26|44.49|44.19|10
1723077070000|2024-08-08 00:31:10|44.49|44.19|44.44|44.14|44.52|44.22|44.44|44.14|18
1723077080000|2024-08-08 00:31:20|44.43|44.13|44.51|44.21|44.52|44.22|44.43|44.13|18
1723077090000|2024-08-08 00:31:30|44.5|44.2|44.49|44.19|44.5|44.2|44.48|44.18|13
1723077100000|2024-08-08 00:31:40|44.5|44.2|44.51|44.21|44.51|44.21|44.49|44.19|6
1723077110000|2024-08-08 00:31:50|44.5|44.2|44.46|44.16|44.5|44.2|44.45|44.15|13
1723077120000|2024-08-08 00:32:00|44.43|44.13|44.47|44.17|44.49|44.19|44.43|44.13|19
1723077130000|2024-08-08 00:32:10|44.48|44.18|44.48|44.18|44.49|44.19|44.47|44.17|15
1723077140000|2024-08-08 00:32:20|44.49|44.19|44.49|44.19|44.5|44.2|44.47|44.17|20
1723077150000|2024-08-08 00:32:30|44.5|44.2|44.47|44.17|44.5|44.2|44.47|44.17|10
1723077160000|2024-08-08 00:32:40|44.46|44.16|44.49|44.19|44.49|44.19|44.43|44.13|11
1723077170000|2024-08-08 00:32:50|44.5|44.2|44.58|44.28|44.58|44.28|44.5|44.2|13
1723077180000|2024-08-08 00:33:00|44.57|44.27|44.55|44.25|44.59|44.29|44.55|44.25|17
1723077190000|2024-08-08 00:33:10|44.54|44.24|44.5|44.2|44.54|44.24|44.5|44.2|7
1723077200000|2024-08-08 00:33:20|44.49|44.19|44.49|44.19|44.5|44.2|44.48|44.18|7
1723077210000|2024-08-08 00:33:30|44.48|44.18|44.48|44.18|44.49|44.19|44.46|44.16|10
1723077220000|2024-08-08 00:33:40|44.47|44.17|44.41|44.11|44.47|44.17|44.39|44.09|11
1723077230000|2024-08-08 00:33:50|44.39|44.09|44.39|44.09|44.39|44.09|44.37|44.07|11
1723077240000|2024-08-08 00:34:00|44.38|44.08|44.37|44.07|44.39|44.09|44.37|44.07|14
1723077250000|2024-08-08 00:34:10|44.36|44.06|44.38|44.08|44.38|44.08|44.32|44.02|12
1723077260000|2024-08-08 00:34:20|44.37|44.07|44.35|44.05|44.39|44.09|44.33|44.03|23
1723077270000|2024-08-08 00:34:30|44.34|44.04|44.34|44.04|44.35|44.05|44.33|44.03|5
1723077280000|2024-08-08 00:34:40|44.36|44.06|44.34|44.04|44.37|44.07|44.33|44.03|21
1723077290000|2024-08-08 00:34:50|44.36|44.06|44.33|44.03|44.37|44.07|44.33|44.03|16
1723077300000|2024-08-08 00:35:00|44.32|44.02|44.33|44.03|44.34|44.04|44.32|44.02|4
1723077310000|2024-08-08 00:35:10|44.32|44.02|44.3|44|44.33|44.03|44.27|43.97|15
1723077320000|2024-08-08 00:35:20|44.31|44.01|44.31|44.01|44.32|44.02|44.28|43.98|21
1723077330000|2024-08-08 00:35:30|44.3|44|44.36|44.06|44.38|44.08|44.3|44|16
1723077340000|2024-08-08 00:35:40|44.37|44.07|44.4|44.1|44.41|44.11|44.37|44.07|16
1723077350000|2024-08-08 00:35:50|44.38|44.08|44.4|44.1|44.41|44.11|44.38|44.08|10
1723077360000|2024-08-08 00:36:00|44.42|44.12|44.47|44.17|44.49|44.19|44.4|44.1|21
1723077370000|2024-08-08 00:36:10|44.48|44.18|44.41|44.11|44.5|44.2|44.4|44.1|23
1723077380000|2024-08-08 00:36:20|44.4|44.1|44.4|44.1|44.41|44.11|44.39|44.09|10
1723077390000|2024-08-08 00:36:30|44.39|44.09|44.4|44.1|44.4|44.1|44.38|44.08|14
1723077400000|2024-08-08 00:36:40|44.41|44.11|44.38|44.08|44.42|44.12|44.37|44.07|15
1723077410000|2024-08-08 00:36:50|44.39|44.09|44.37|44.07|44.4|44.1|44.36|44.06|16
1723077420000|2024-08-08 00:37:00|44.38|44.08|44.39|44.09|44.4|44.1|44.37|44.07|20
1723077430000|2024-08-08 00:37:10|44.4|44.1|44.41|44.11|44.42|44.12|44.38|44.08|14
1723077440000|2024-08-08 00:37:20|44.42|44.12|44.45|44.15|44.5|44.2|44.42|44.12|19
1723077450000|2024-08-08 00:37:30|44.46|44.16|44.4|44.1|44.47|44.17|44.4|44.1|13
1723077460000|2024-08-08 00:37:40|44.39|44.09|44.36|44.06|44.4|44.1|44.36|44.06|20
1723077470000|2024-08-08 00:37:50|44.37|44.07|44.38|44.08|44.39|44.09|44.36|44.06|14
1723077480000|2024-08-08 00:38:00|44.39|44.09|44.4|44.1|44.41|44.11|44.37|44.07|14
1723077490000|2024-08-08 00:38:10|44.39|44.09|44.43|44.13|44.44|44.14|44.39|44.09|16
1723077500000|2024-08-08 00:38:20|44.42|44.12|44.39|44.09|44.47|44.17|44.38|44.08|15
1723077510000|2024-08-08 00:38:30|44.38|44.08|44.38|44.08|44.4|44.1|44.37|44.07|19
1723077520000|2024-08-08 00:38:40|44.39|44.09|44.4|44.1|44.41|44.11|44.38|44.08|13
1723077530000|2024-08-08 00:38:50|44.39|44.09|44.38|44.08|44.41|44.11|44.38|44.08|11
1723077540000|2024-08-08 00:39:00|44.39|44.09|44.36|44.06|44.39|44.09|44.35|44.05|15
1723077550000|2024-08-08 00:39:10|44.37|44.07|44.3|44|44.38|44.08|44.3|44|12
1723077560000|2024-08-08 00:39:20|44.31|44.01|44.24|43.94|44.31|44.01|44.23|43.93|22
1723077570000|2024-08-08 00:39:30|44.23|43.93|44.19|43.89|44.24|43.94|44.19|43.89|12
1723077580000|2024-08-08 00:39:40|44.18|43.88|44.19|43.89|44.2|43.9|44.17|43.87|16
1723077590000|2024-08-08 00:39:50|44.18|43.88|44.18|43.88|44.21|43.91|44.18|43.88|10
1723077600000|2024-08-08 00:40:00|44.19|43.89|44.26|43.96|44.26|43.96|44.19|43.89|13
1723077610000|2024-08-08 00:40:10|44.27|43.97|44.27|43.97|44.3|44|44.24|43.94|17
1723077620000|2024-08-08 00:40:20|44.29|43.99|44.3|44|44.31|44.01|44.27|43.97|17
1723077630000|2024-08-08 00:40:30|44.29|43.99|44.22|43.92|44.29|43.99|44.22|43.92|17
1723077640000|2024-08-08 00:40:40|44.24|43.94|44.3|44|44.3|44|44.24|43.94|17
1723077650000|2024-08-08 00:40:50|44.31|44.01|44.31|44.01|44.37|44.07|44.31|44.01|17
1723077660000|2024-08-08 00:41:00|44.32|44.02|44.31|44.01|44.37|44.07|44.31|44.01|15
1723077670000|2024-08-08 00:41:10|44.3|44|44.28|43.98|44.31|44.01|44.25|43.95|19
1723077680000|2024-08-08 00:41:20|44.25|43.95|44.28|43.98|44.28|43.98|44.23|43.93|18
1723077690000|2024-08-08 00:41:30|44.27|43.97|44.32|44.02|44.35|44.05|44.27|43.97|18
1723077700000|2024-08-08 00:41:40|44.33|44.03|44.36|44.06|44.37|44.07|44.31|44.01|19
1723077710000|2024-08-08 00:41:50|44.37|44.07|44.32|44.02|44.37|44.07|44.31|44.01|12
1723077720000|2024-08-08 00:42:00|44.34|44.04|44.38|44.08|44.39|44.09|44.34|44.04|22
1723077730000|2024-08-08 00:42:10|44.37|44.07|44.4|44.1|44.4|44.1|44.35|44.05|18
1723077740000|2024-08-08 00:42:20|44.39|44.09|44.4|44.1|44.42|44.12|44.37|44.07|11
1723077750000|2024-08-08 00:42:30|44.41|44.11|44.49|44.19|44.5|44.2|44.4|44.1|19
1723077760000|2024-08-08 00:42:40|44.48|44.18|44.47|44.17|44.49|44.19|44.45|44.15|13
1723077770000|2024-08-08 00:42:50|44.48|44.18|44.42|44.12|44.48|44.18|44.42|44.12|12
1723077780000|2024-08-08 00:43:00|44.43|44.13|44.47|44.17|44.48|44.18|44.4|44.1|18
1723077790000|2024-08-08 00:43:10|44.48|44.18|44.45|44.15|44.49|44.19|44.45|44.15|21
1723077800000|2024-08-08 00:43:20|44.46|44.16|44.49|44.19|44.49|44.19|44.46|44.16|8
1723077810000|2024-08-08 00:43:30|44.5|44.2|44.39|44.09|44.51|44.21|44.39|44.09|20
1723077820000|2024-08-08 00:43:40|44.38|44.08|44.38|44.08|44.38|44.08|44.35|44.05|18
1723077830000|2024-08-08 00:43:50|44.37|44.07|44.32|44.02|44.38|44.08|44.32|44.02|20
1723077840000|2024-08-08 00:44:00|44.31|44.01|44.28|43.98|44.32|44.02|44.28|43.98|13
1723077850000|2024-08-08 00:44:10|44.3|44|44.26|43.96|44.31|44.01|44.26|43.96|14
1723077860000|2024-08-08 00:44:20|44.27|43.97|44.36|44.06|44.36|44.06|44.26|43.96|19
1723077870000|2024-08-08 00:44:30|44.37|44.07|44.38|44.08|44.38|44.08|44.34|44.04|16
1723077880000|2024-08-08 00:44:40|44.37|44.07|44.37|44.07|44.38|44.08|44.36|44.06|21
1723077890000|2024-08-08 00:44:50|44.38|44.08|44.35|44.05|44.38|44.08|44.34|44.04|16
1723077900000|2024-08-08 00:45:00|44.36|44.06|44.34|44.04|44.37|44.07|44.31|44.01|16
1723077910000|2024-08-08 00:45:10|44.36|44.06|44.34|44.04|44.36|44.06|44.31|44.01|18
1723077920000|2024-08-08 00:45:20|44.33|44.03|44.35|44.05|44.38|44.08|44.31|44.01|22
1723077930000|2024-08-08 00:45:30|44.36|44.06|44.36|44.06|44.37|44.07|44.34|44.04|13
1723077940000|2024-08-08 00:45:40|44.35|44.05|44.37|44.07|44.37|44.07|44.29|43.99|14
1723077950000|2024-08-08 00:45:50|44.36|44.06|44.37|44.07|44.39|44.09|44.35|44.05|22
1723077960000|2024-08-08 00:46:00|44.39|44.09|44.42|44.12|44.42|44.12|44.37|44.07|9
1723077970000|2024-08-08 00:46:10|44.41|44.11|44.46|44.16|44.46|44.16|44.39|44.09|17
1723077980000|2024-08-08 00:46:20|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|19
1723077990000|2024-08-08 00:46:30|44.5|44.2|44.46|44.16|44.5|44.2|44.44|44.14|17
1723078000000|2024-08-08 00:46:40|44.45|44.15|44.39|44.09|44.45|44.15|44.39|44.09|15
1723078010000|2024-08-08 00:46:50|44.38|44.08|44.38|44.08|44.38|44.08|44.37|44.07|11
1723078020000|2024-08-08 00:47:00|44.39|44.09|44.46|44.16|44.46|44.16|44.38|44.08|17
1723078030000|2024-08-08 00:47:10|44.47|44.17|44.44|44.14|44.47|44.17|44.42|44.12|14
1723078040000|2024-08-08 00:47:20|44.43|44.13|44.43|44.13|44.46|44.16|44.41|44.11|13
1723078050000|2024-08-08 00:47:30|44.42|44.12|44.4|44.1|44.43|44.13|44.39|44.09|15
1723078060000|2024-08-08 00:47:40|44.39|44.09|44.39|44.09|44.41|44.11|44.39|44.09|12
1723078070000|2024-08-08 00:47:50|44.4|44.1|44.48|44.18|44.48|44.18|44.4|44.1|17
1723078080000|2024-08-08 00:48:00|44.47|44.17|44.51|44.21|44.51|44.21|44.46|44.16|13
1723078090000|2024-08-08 00:48:10|44.52|44.22|44.51|44.21|44.52|44.22|44.49|44.19|11
1723078100000|2024-08-08 00:48:20|44.52|44.22|44.57|44.27|44.58|44.28|44.51|44.21|16
1723078110000|2024-08-08 00:48:30|44.58|44.28|44.58|44.28|44.58|44.28|44.55|44.25|19
1723078120000|2024-08-08 00:48:40|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|9
1723078130000|2024-08-08 00:48:50|44.58|44.28|44.62|44.32|44.62|44.32|44.58|44.28|9
1723078140000|2024-08-08 00:49:00|44.63|44.33|44.62|44.32|44.63|44.33|44.6|44.3|12
1723078150000|2024-08-08 00:49:10|44.63|44.33|44.61|44.31|44.63|44.33|44.6|44.3|9
1723078160000|2024-08-08 00:49:20|44.6|44.3|44.58|44.28|44.61|44.31|44.57|44.27|12
1723078170000|2024-08-08 00:49:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|7
1723078180000|2024-08-08 00:49:40|44.61|44.31|44.61|44.31|44.62|44.32|44.59|44.29|10
1723078190000|2024-08-08 00:49:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1723078200000|2024-08-08 00:50:00|44.6|44.3|44.61|44.31|44.63|44.33|44.6|44.3|8
1723078210000|2024-08-08 00:50:10|44.6|44.3|44.6|44.3|44.6|44.3|44.58|44.28|9
1723078220000|2024-08-08 00:50:20|44.59|44.29|44.66|44.36|44.67|44.37|44.59|44.29|13
1723078230000|2024-08-08 00:50:30|44.65|44.35|44.66|44.36|44.68|44.38|44.62|44.32|16
1723078240000|2024-08-08 00:50:40|44.64|44.34|44.58|44.28|44.64|44.34|44.58|44.28|13
1723078250000|2024-08-08 00:50:50|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|6
1723078260000|2024-08-08 00:51:00|44.57|44.27|44.59|44.29|44.59|44.29|44.57|44.27|15
1723078270000|2024-08-08 00:51:10|44.58|44.28|44.58|44.28|44.61|44.31|44.58|44.28|7
1723078280000|2024-08-08 00:51:20|44.59|44.29|44.59|44.29|44.6|44.3|44.57|44.27|10
1723078290000|2024-08-08 00:51:30|44.6|44.3|44.62|44.32|44.63|44.33|44.6|44.3|15
1723078300000|2024-08-08 00:51:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1723078310000|2024-08-08 00:51:50|44.63|44.33|44.66|44.36|44.66|44.36|44.62|44.32|7
1723078320000|2024-08-08 00:52:00|44.67|44.37|44.67|44.37|44.67|44.37|44.62|44.32|18
1723078330000|2024-08-08 00:52:10|44.66|44.36|44.69|44.39|44.69|44.39|44.66|44.36|10
1723078340000|2024-08-08 00:52:20|44.7|44.4|44.68|44.38|44.71|44.41|44.68|44.38|9
1723078350000|2024-08-08 00:52:30|44.67|44.37|44.68|44.38|44.69|44.39|44.66|44.36|8
1723078360000|2024-08-08 00:52:40|44.67|44.37|44.66|44.36|44.68|44.38|44.66|44.36|8
1723078370000|2024-08-08 00:52:50|44.67|44.37|44.62|44.32|44.67|44.37|44.61|44.31|10
1723078380000|2024-08-08 00:53:00|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|9
1723078390000|2024-08-08 00:53:10|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|4
1723078400000|2024-08-08 00:53:20|44.62|44.32|44.67|44.37|44.67|44.37|44.61|44.31|9
1723078410000|2024-08-08 00:53:30|44.66|44.36|44.68|44.38|44.69|44.39|44.65|44.35|7
1723078420000|2024-08-08 00:53:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1723078430000|2024-08-08 00:53:50|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|6
1723078440000|2024-08-08 00:54:00|44.72|44.42|44.72|44.42|44.76|44.46|44.71|44.41|17
1723078450000|2024-08-08 00:54:10|44.73|44.43|44.78|44.48|44.78|44.48|44.73|44.43|15
1723078460000|2024-08-08 00:54:20|44.79|44.49|44.75|44.45|44.79|44.49|44.75|44.45|9
1723078470000|2024-08-08 00:54:30|44.76|44.46|44.76|44.46|44.78|44.48|44.76|44.46|11
1723078480000|2024-08-08 00:54:40|44.75|44.45|44.76|44.46|44.77|44.47|44.75|44.45|10
1723078490000|2024-08-08 00:54:50|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|10
1723078500000|2024-08-08 00:55:00|44.77|44.47|44.75|44.45|44.77|44.47|44.74|44.44|11
1723078510000|2024-08-08 00:55:10|44.74|44.44|44.76|44.46|44.77|44.47|44.74|44.44|17
1723078520000|2024-08-08 00:55:20|44.75|44.45|44.78|44.48|44.79|44.49|44.75|44.45|12
1723078530000|2024-08-08 00:55:30|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1723078540000|2024-08-08 00:55:40|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|9
1723078550000|2024-08-08 00:55:50|44.75|44.45|44.77|44.47|44.78|44.48|44.75|44.45|11
1723078560000|2024-08-08 00:56:00|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|9
1723078570000|2024-08-08 00:56:10|44.8|44.5|44.85|44.55|44.85|44.55|44.79|44.49|8
1723078580000|2024-08-08 00:56:20|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|7
1723078590000|2024-08-08 00:56:30|44.85|44.55|44.85|44.55|44.86|44.56|44.84|44.54|7
1723078600000|2024-08-08 00:56:40|44.87|44.57|44.85|44.55|44.87|44.57|44.84|44.54|9
1723078610000|2024-08-08 00:56:50|44.86|44.56|44.81|44.51|44.87|44.57|44.81|44.51|12
1723078620000|2024-08-08 00:57:00|44.83|44.53|44.85|44.55|44.86|44.56|44.83|44.53|11
1723078630000|2024-08-08 00:57:10|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|5
1723078640000|2024-08-08 00:57:20|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|7
1723078650000|2024-08-08 00:57:30|44.76|44.46|44.72|44.42|44.77|44.47|44.7|44.4|15
1723078660000|2024-08-08 00:57:40|44.74|44.44|44.75|44.45|44.79|44.49|44.74|44.44|17
1723078670000|2024-08-08 00:57:50|44.74|44.44|44.74|44.44|44.75|44.45|44.7|44.4|12
1723078680000|2024-08-08 00:58:00|44.75|44.45|44.78|44.48|44.78|44.48|44.75|44.45|8
1723078690000|2024-08-08 00:58:10|44.77|44.47|44.79|44.49|44.8|44.5|44.77|44.47|13
1723078700000|2024-08-08 00:58:20|44.8|44.5|44.8|44.5|44.84|44.54|44.79|44.49|8
1723078710000|2024-08-08 00:58:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1723078720000|2024-08-08 00:58:40|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|11
1723078730000|2024-08-08 00:58:50|44.84|44.54|44.8|44.5|44.86|44.56|44.8|44.5|13
1723078740000|2024-08-08 00:59:00|44.81|44.51|44.81|44.51|44.83|44.53|44.8|44.5|9
1723078750000|2024-08-08 00:59:10|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|14
1723078760000|2024-08-08 00:59:20|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|4
1723078770000|2024-08-08 00:59:30|44.79|44.49|44.79|44.49|44.8|44.5|44.78|44.48|5
1723078780000|2024-08-08 00:59:40|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1723078790000|2024-08-08 00:59:50|44.81|44.51|44.82|44.52|44.82|44.52|44.8|44.5|8
1723078800000|2024-08-08 01:00:00|44.85|44.55|44.86|44.56|44.87|44.57|44.82|44.52|20
1723078810000|2024-08-08 01:00:10|44.85|44.55|44.87|44.57|44.88|44.58|44.85|44.55|11
1723078820000|2024-08-08 01:00:20|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|6
1723078830000|2024-08-08 01:00:30|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|10
1723078840000|2024-08-08 01:00:40|44.89|44.59|44.87|44.57|44.9|44.6|44.87|44.57|8
1723078850000|2024-08-08 01:00:50|44.86|44.56|44.84|44.54|44.86|44.56|44.81|44.51|7
1723078860000|2024-08-08 01:01:00|44.85|44.55|44.8|44.5|44.85|44.55|44.8|44.5|15
1723078870000|2024-08-08 01:01:10|44.81|44.51|44.86|44.56|44.86|44.56|44.8|44.5|7
1723078880000|2024-08-08 01:01:20|44.85|44.55|44.83|44.53|44.86|44.56|44.83|44.53|13
1723078890000|2024-08-08 01:01:30|44.85|44.55|44.81|44.51|44.86|44.56|44.81|44.51|14
1723078900000|2024-08-08 01:01:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1723078910000|2024-08-08 01:01:50|44.8|44.5|44.85|44.55|44.86|44.56|44.8|44.5|9
1723078920000|2024-08-08 01:02:00|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|8
1723078930000|2024-08-08 01:02:10|44.84|44.54|44.86|44.56|44.86|44.56|44.82|44.52|9
1723078940000|2024-08-08 01:02:20|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1723078950000|2024-08-08 01:02:30|44.87|44.57|44.89|44.59|44.89|44.59|44.86|44.56|8
1723078960000|2024-08-08 01:02:40|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|10
1723078970000|2024-08-08 01:02:50|44.9|44.6|44.96|44.66|44.96|44.66|44.9|44.6|22
1723078980000|2024-08-08 01:03:00|44.95|44.65|44.99|44.69|44.99|44.69|44.95|44.65|16
1723078990000|2024-08-08 01:03:10|44.98|44.68|44.97|44.67|44.99|44.69|44.95|44.65|15
1723079000000|2024-08-08 01:03:20|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|9
1723079010000|2024-08-08 01:03:30|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|5
1723079020000|2024-08-08 01:03:40|44.99|44.69|45.06|44.76|45.07|44.77|44.99|44.69|12
1723079030000|2024-08-08 01:03:50|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|15
1723079040000|2024-08-08 01:04:00|45.06|44.76|45.07|44.77|45.08|44.78|45.05|44.75|12
1723079050000|2024-08-08 01:04:10|45.06|44.76|45.08|44.78|45.09|44.79|45.06|44.76|13
1723079060000|2024-08-08 01:04:20|45.1|44.8|45.11|44.81|45.12|44.82|45.1|44.8|10
1723079070000|2024-08-08 01:04:30|45.12|44.82|45.13|44.83|45.16|44.86|45.11|44.81|9
1723079080000|2024-08-08 01:04:40|45.11|44.81|45.09|44.79|45.13|44.83|45.09|44.79|16
1723079090000|2024-08-08 01:04:50|45.1|44.8|45.16|44.86|45.16|44.86|45.09|44.79|18
1723079100000|2024-08-08 01:05:00|45.17|44.87|45.11|44.81|45.17|44.87|45.11|44.81|15
1723079110000|2024-08-08 01:05:10|45.1|44.8|45.12|44.82|45.13|44.83|45.09|44.79|15
1723079120000|2024-08-08 01:05:20|45.13|44.83|45.17|44.87|45.18|44.88|45.11|44.81|12
1723079130000|2024-08-08 01:05:30|45.16|44.86|45.18|44.88|45.19|44.89|45.16|44.86|11
1723079140000|2024-08-08 01:05:40|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|3
1723079150000|2024-08-08 01:05:50|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|9
1723079160000|2024-08-08 01:06:00|45.17|44.87|45.12|44.82|45.18|44.88|45.1|44.8|17
1723079170000|2024-08-08 01:06:10|45.11|44.81|45.09|44.79|45.12|44.82|45.09|44.79|12
1723079180000|2024-08-08 01:06:20|45.1|44.8|45.11|44.81|45.12|44.82|45.08|44.78|15
1723079190000|2024-08-08 01:06:30|45.12|44.82|45.12|44.82|45.13|44.83|45.1|44.8|8
1723079200000|2024-08-08 01:06:40|45.13|44.83|45.12|44.82|45.13|44.83|45.07|44.77|18
1723079210000|2024-08-08 01:06:50|45.13|44.83|45.19|44.89|45.19|44.89|45.12|44.82|12
1723079220000|2024-08-08 01:07:00|45.2|44.9|45.16|44.86|45.2|44.9|45.12|44.82|22
1723079230000|2024-08-08 01:07:10|45.14|44.84|45.11|44.81|45.17|44.87|45.11|44.81|12
1723079240000|2024-08-08 01:07:20|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1723079250000|2024-08-08 01:07:30|45.08|44.78|45.11|44.81|45.12|44.82|45.08|44.78|12
1723079260000|2024-08-08 01:07:40|45.13|44.83|45.12|44.82|45.17|44.87|45.12|44.82|15
1723079270000|2024-08-08 01:07:50|45.13|44.83|45.11|44.81|45.14|44.84|45.1|44.8|12
1723079280000|2024-08-08 01:08:00|45.1|44.8|45.06|44.76|45.1|44.8|45.06|44.76|15
1723079290000|2024-08-08 01:08:10|45.05|44.75|45.07|44.77|45.07|44.77|45.03|44.73|13
1723079300000|2024-08-08 01:08:20|45.09|44.79|45.07|44.77|45.09|44.79|45.05|44.75|9
1723079310000|2024-08-08 01:08:30|45.05|44.75|45.09|44.79|45.09|44.79|45.05|44.75|12
1723079320000|2024-08-08 01:08:40|45.1|44.8|45.1|44.8|45.1|44.8|45.08|44.78|9
1723079330000|2024-08-08 01:08:50|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1723079340000|2024-08-08 01:09:00|45.11|44.81|45.09|44.79|45.11|44.81|45.09|44.79|9
1723079350000|2024-08-08 01:09:10|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|7
1723079360000|2024-08-08 01:09:20|45.09|44.79|45.1|44.8|45.11|44.81|45.09|44.79|12
1723079370000|2024-08-08 01:09:30|45.09|44.79|45.09|44.79|45.11|44.81|45.08|44.78|13
1723079380000|2024-08-08 01:09:40|45.1|44.8|45.09|44.79|45.1|44.8|45.08|44.78|6
1723079390000|2024-08-08 01:09:50|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|7
1723079400000|2024-08-08 01:10:00|45.11|44.81|45.09|44.79|45.11|44.81|45.07|44.77|15
1723079410000|2024-08-08 01:10:10|45.08|44.78|45.11|44.81|45.11|44.81|45.05|44.75|17
1723079420000|2024-08-08 01:10:20|45.1|44.8|45.11|44.81|45.11|44.81|45.08|44.78|8
1723079430000|2024-08-08 01:10:30|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|12
1723079440000|2024-08-08 01:10:40|45.12|44.82|45.11|44.81|45.18|44.88|45.1|44.8|18
1723079450000|2024-08-08 01:10:50|45.1|44.8|45.1|44.8|45.12|44.82|45.1|44.8|14
1723079460000|2024-08-08 01:11:00|45.12|44.82|45.17|44.87|45.17|44.87|45.1|44.8|13
1723079470000|2024-08-08 01:11:10|45.18|44.88|45.18|44.88|45.18|44.88|45.16|44.86|12
1723079480000|2024-08-08 01:11:20|45.19|44.89|45.19|44.89|45.2|44.9|45.18|44.88|14
1723079490000|2024-08-08 01:11:30|45.18|44.88|45.18|44.88|45.2|44.9|45.17|44.87|6
1723079500000|2024-08-08 01:11:40|45.19|44.89|45.19|44.89|45.2|44.9|45.16|44.86|17
1723079510000|2024-08-08 01:11:50|45.18|44.88|45.18|44.88|45.21|44.91|45.17|44.87|15
1723079520000|2024-08-08 01:12:00|45.2|44.9|45.21|44.91|45.24|44.94|45.18|44.88|23
1723079530000|2024-08-08 01:12:10|45.23|44.93|45.29|44.99|45.29|44.99|45.21|44.91|20
1723079540000|2024-08-08 01:12:20|45.28|44.98|45.33|45.03|45.33|45.03|45.28|44.98|16
1723079550000|2024-08-08 01:12:30|45.34|45.04|45.41|45.11|45.42|45.12|45.33|45.03|20
1723079560000|2024-08-08 01:12:40|45.42|45.12|45.45|45.15|45.46|45.16|45.42|45.12|15
1723079570000|2024-08-08 01:12:50|45.46|45.16|45.54|45.24|45.55|45.25|45.46|45.16|17
1723079580000|2024-08-08 01:13:00|45.53|45.23|45.6|45.3|45.61|45.31|45.52|45.22|25
1723079590000|2024-08-08 01:13:10|45.61|45.31|45.63|45.33|45.63|45.33|45.59|45.29|22
1723079600000|2024-08-08 01:13:20|45.65|45.35|45.69|45.39|45.7|45.4|45.64|45.34|23
1723079610000|2024-08-08 01:13:30|45.7|45.4|45.71|45.41|45.73|45.43|45.7|45.4|19
1723079620000|2024-08-08 01:13:40|45.7|45.4|45.65|45.35|45.72|45.42|45.64|45.34|15
1723079630000|2024-08-08 01:13:50|45.64|45.34|45.64|45.34|45.67|45.37|45.62|45.32|23
1723079640000|2024-08-08 01:14:00|45.65|45.35|45.59|45.29|45.66|45.36|45.59|45.29|20
1723079650000|2024-08-08 01:14:10|45.6|45.3|45.6|45.3|45.63|45.33|45.59|45.29|14
1723079660000|2024-08-08 01:14:20|45.61|45.31|45.57|45.27|45.61|45.31|45.53|45.23|20
1723079670000|2024-08-08 01:14:30|45.58|45.28|45.62|45.32|45.63|45.33|45.57|45.27|22
1723079680000|2024-08-08 01:14:40|45.63|45.33|45.67|45.37|45.69|45.39|45.62|45.32|25
1723079690000|2024-08-08 01:14:50|45.63|45.33|45.67|45.37|45.67|45.37|45.62|45.32|14
1723079700000|2024-08-08 01:15:00|45.66|45.36|45.69|45.39|45.69|45.39|45.62|45.32|18
1723079710000|2024-08-08 01:15:10|45.68|45.38|45.62|45.32|45.68|45.38|45.62|45.32|16
1723079720000|2024-08-08 01:15:20|45.61|45.31|45.56|45.26|45.63|45.33|45.56|45.26|18
1723079730000|2024-08-08 01:15:30|45.57|45.27|45.5|45.2|45.57|45.27|45.49|45.19|22
1723079740000|2024-08-08 01:15:40|45.49|45.19|45.49|45.19|45.52|45.22|45.47|45.17|18
1723079750000|2024-08-08 01:15:50|45.5|45.2|45.62|45.32|45.62|45.32|45.5|45.2|21
1723079760000|2024-08-08 01:16:00|45.61|45.31|45.62|45.32|45.66|45.36|45.61|45.31|20
1723079770000|2024-08-08 01:16:10|45.6|45.3|45.59|45.29|45.62|45.32|45.59|45.29|12
1723079780000|2024-08-08 01:16:20|45.6|45.3|45.52|45.22|45.6|45.3|45.52|45.22|15
1723079790000|2024-08-08 01:16:30|45.53|45.23|45.53|45.23|45.55|45.25|45.52|45.22|19
1723079800000|2024-08-08 01:16:40|45.54|45.24|45.54|45.24|45.59|45.29|45.53|45.23|22
1723079810000|2024-08-08 01:16:50|45.57|45.27|45.57|45.27|45.58|45.28|45.53|45.23|18
1723079820000|2024-08-08 01:17:00|45.55|45.25|45.53|45.23|45.58|45.28|45.51|45.21|16
1723079830000|2024-08-08 01:17:10|45.52|45.22|45.57|45.27|45.59|45.29|45.52|45.22|12
1723079840000|2024-08-08 01:17:20|45.58|45.28|45.51|45.21|45.58|45.28|45.51|45.21|17
1723079850000|2024-08-08 01:17:30|45.52|45.22|45.52|45.22|45.52|45.22|45.48|45.18|16
1723079860000|2024-08-08 01:17:40|45.51|45.21|45.49|45.19|45.53|45.23|45.49|45.19|15
1723079870000|2024-08-08 01:17:50|45.5|45.2|45.41|45.11|45.5|45.2|45.4|45.1|19
1723079880000|2024-08-08 01:18:00|45.4|45.1|45.37|45.07|45.41|45.11|45.37|45.07|14
1723079890000|2024-08-08 01:18:10|45.38|45.08|45.41|45.11|45.41|45.11|45.35|45.05|19
1723079900000|2024-08-08 01:18:20|45.4|45.1|45.42|45.12|45.48|45.18|45.39|45.09|19
1723079910000|2024-08-08 01:18:30|45.41|45.11|45.39|45.09|45.42|45.12|45.38|45.08|13
1723079920000|2024-08-08 01:18:40|45.4|45.1|45.38|45.08|45.4|45.1|45.36|45.06|24
1723079930000|2024-08-08 01:18:50|45.39|45.09|45.41|45.11|45.43|45.13|45.39|45.09|10
1723079940000|2024-08-08 01:19:00|45.43|45.13|45.4|45.1|45.43|45.13|45.39|45.09|15
1723079950000|2024-08-08 01:19:10|45.41|45.11|45.43|45.13|45.48|45.18|45.4|45.1|22
1723079960000|2024-08-08 01:19:20|45.46|45.16|45.48|45.18|45.51|45.21|45.46|45.16|17
1723079970000|2024-08-08 01:19:30|45.5|45.2|45.45|45.15|45.5|45.2|45.43|45.13|15
1723079980000|2024-08-08 01:19:40|45.48|45.18|45.45|45.15|45.49|45.19|45.45|45.15|22
1723079990000|2024-08-08 01:19:50|45.48|45.18|45.47|45.17|45.51|45.21|45.46|45.16|14
1723080000000|2024-08-08 01:20:00|45.48|45.18|45.45|45.15|45.48|45.18|45.43|45.13|22
1723080010000|2024-08-08 01:20:10|45.44|45.14|45.42|45.12|45.48|45.18|45.42|45.12|24
1723080020000|2024-08-08 01:20:20|45.43|45.13|45.42|45.12|45.43|45.13|45.4|45.1|12
1723080030000|2024-08-08 01:20:30|45.41|45.11|45.47|45.17|45.5|45.2|45.41|45.11|18
1723080040000|2024-08-08 01:20:40|45.48|45.18|45.45|45.15|45.49|45.19|45.45|45.15|20
1723080050000|2024-08-08 01:20:50|45.46|45.16|45.39|45.09|45.46|45.16|45.37|45.07|14
1723080060000|2024-08-08 01:21:00|45.37|45.07|45.38|45.08|45.4|45.1|45.37|45.07|13
1723080070000|2024-08-08 01:21:10|45.39|45.09|45.38|45.08|45.4|45.1|45.37|45.07|18
1723080080000|2024-08-08 01:21:20|45.37|45.07|45.38|45.08|45.4|45.1|45.36|45.06|16
1723080090000|2024-08-08 01:21:30|45.37|45.07|45.37|45.07|45.38|45.08|45.33|45.03|21
1723080100000|2024-08-08 01:21:40|45.36|45.06|45.41|45.11|45.42|45.12|45.35|45.05|19
1723080110000|2024-08-08 01:21:50|45.4|45.1|45.46|45.16|45.48|45.18|45.4|45.1|22
1723080120000|2024-08-08 01:22:00|45.45|45.15|45.49|45.19|45.5|45.2|45.44|45.14|19
1723080130000|2024-08-08 01:22:10|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|25
1723080140000|2024-08-08 01:22:20|45.5|45.2|45.52|45.22|45.56|45.26|45.49|45.19|17
1723080150000|2024-08-08 01:22:30|45.55|45.25|45.53|45.23|45.56|45.26|45.5|45.2|20
1723080160000|2024-08-08 01:22:40|45.51|45.21|45.52|45.22|45.55|45.25|45.5|45.2|18
1723080170000|2024-08-08 01:22:50|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|10
1723080180000|2024-08-08 01:23:00|45.51|45.21|45.5|45.2|45.53|45.23|45.49|45.19|14
1723080190000|2024-08-08 01:23:10|45.51|45.21|45.52|45.22|45.57|45.27|45.51|45.21|18
1723080200000|2024-08-08 01:23:20|45.51|45.21|45.53|45.23|45.58|45.28|45.51|45.21|18
1723080210000|2024-08-08 01:23:30|45.52|45.22|45.51|45.21|45.54|45.24|45.5|45.2|14
1723080220000|2024-08-08 01:23:40|45.5|45.2|45.49|45.19|45.5|45.2|45.47|45.17|17
1723080230000|2024-08-08 01:23:50|45.48|45.18|45.46|45.16|45.48|45.18|45.42|45.12|17
1723080240000|2024-08-08 01:24:00|45.45|45.15|45.4|45.1|45.45|45.15|45.39|45.09|15
1723080250000|2024-08-08 01:24:10|45.41|45.11|45.41|45.11|45.45|45.15|45.4|45.1|13
1723080260000|2024-08-08 01:24:20|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|7
1723080270000|2024-08-08 01:24:30|45.41|45.11|45.38|45.08|45.41|45.11|45.36|45.06|11
1723080280000|2024-08-08 01:24:40|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|11
1723080290000|2024-08-08 01:24:50|45.4|45.1|45.37|45.07|45.41|45.11|45.36|45.06|9
1723080300000|2024-08-08 01:25:00|45.38|45.08|45.37|45.07|45.4|45.1|45.37|45.07|10
1723080310000|2024-08-08 01:25:10|45.35|45.05|45.33|45.03|45.38|45.08|45.33|45.03|15
1723080320000|2024-08-08 01:25:20|45.35|45.05|45.32|45.02|45.38|45.08|45.32|45.02|19
1723080330000|2024-08-08 01:25:30|45.33|45.03|45.31|45.01|45.33|45.03|45.3|45|7
1723080340000|2024-08-08 01:25:40|45.3|45|45.28|44.98|45.31|45.01|45.28|44.98|18
1723080350000|2024-08-08 01:25:50|45.29|44.99|45.26|44.96|45.29|44.99|45.26|44.96|12
1723080360000|2024-08-08 01:26:00|45.25|44.95|45.22|44.92|45.27|44.97|45.22|44.92|21
1723080370000|2024-08-08 01:26:10|45.24|44.94|45.28|44.98|45.28|44.98|45.23|44.93|19
1723080380000|2024-08-08 01:26:20|45.29|44.99|45.29|44.99|45.29|44.99|45.27|44.97|21
1723080390000|2024-08-08 01:26:30|45.3|45|45.28|44.98|45.31|45.01|45.27|44.97|9
1723080400000|2024-08-08 01:26:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|14
1723080410000|2024-08-08 01:26:50|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|14
1723080420000|2024-08-08 01:27:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|7
1723080430000|2024-08-08 01:27:10|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1723080440000|2024-08-08 01:27:20|45.3|45|45.32|45.02|45.34|45.04|45.28|44.98|11
1723080450000|2024-08-08 01:27:30|45.33|45.03|45.3|45|45.33|45.03|45.29|44.99|10
1723080460000|2024-08-08 01:27:40|45.31|45.01|45.33|45.03|45.34|45.04|45.3|45|9
1723080470000|2024-08-08 01:27:50|45.32|45.02|45.31|45.01|45.37|45.07|45.31|45.01|16
1723080480000|2024-08-08 01:28:00|45.32|45.02|45.31|45.01|45.32|45.02|45.29|44.99|16
1723080490000|2024-08-08 01:28:10|45.32|45.02|45.31|45.01|45.36|45.06|45.3|45|20
1723080500000|2024-08-08 01:28:20|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|4
1723080510000|2024-08-08 01:28:30|45.32|45.02|45.32|45.02|45.34|45.04|45.31|45.01|9
1723080520000|2024-08-08 01:28:40|45.33|45.03|45.29|44.99|45.33|45.03|45.28|44.98|13
1723080530000|2024-08-08 01:28:50|45.3|45|45.28|44.98|45.3|45|45.27|44.97|17
1723080540000|2024-08-08 01:29:00|45.29|44.99|45.28|44.98|45.3|45|45.27|44.97|17
1723080550000|2024-08-08 01:29:10|45.24|44.94|45.25|44.95|45.27|44.97|45.22|44.92|10
1723080560000|2024-08-08 01:29:20|45.24|44.94|45.2|44.9|45.24|44.94|45.2|44.9|8
1723080570000|2024-08-08 01:29:30|45.21|44.91|45.2|44.9|45.22|44.92|45.19|44.89|13
1723080580000|2024-08-08 01:29:40|45.19|44.89|45.21|44.91|45.22|44.92|45.19|44.89|13
1723080590000|2024-08-08 01:29:50|45.22|44.92|45.23|44.93|45.24|44.94|45.22|44.92|10
1723080600000|2024-08-08 01:30:00|45.22|44.92|45.21|44.91|45.24|44.94|45.21|44.91|13
1723080610000|2024-08-08 01:30:10|45.22|44.92|45.27|44.97|45.27|44.97|45.22|44.92|19
1723080620000|2024-08-08 01:30:20|45.26|44.96|45.31|45.01|45.32|45.02|45.25|44.95|21
1723080630000|2024-08-08 01:30:30|45.3|45|45.3|45|45.32|45.02|45.29|44.99|11
1723080640000|2024-08-08 01:30:40|45.29|44.99|45.33|45.03|45.37|45.07|45.29|44.99|16
1723080650000|2024-08-08 01:30:50|45.34|45.04|45.33|45.03|45.34|45.04|45.31|45.01|8
1723080660000|2024-08-08 01:31:00|45.32|45.02|45.29|44.99|45.32|45.02|45.29|44.99|16
1723080670000|2024-08-08 01:31:10|45.3|45|45.3|45|45.32|45.02|45.28|44.98|15
1723080680000|2024-08-08 01:31:20|45.32|45.02|45.35|45.05|45.39|45.09|45.31|45.01|16
1723080690000|2024-08-08 01:31:30|45.33|45.03|45.4|45.1|45.4|45.1|45.33|45.03|11
1723080700000|2024-08-08 01:31:40|45.39|45.09|45.38|45.08|45.42|45.12|45.38|45.08|15
1723080710000|2024-08-08 01:31:50|45.39|45.09|45.32|45.02|45.39|45.09|45.31|45.01|17
1723080720000|2024-08-08 01:32:00|45.31|45.01|45.34|45.04|45.36|45.06|45.3|45|20
1723080730000|2024-08-08 01:32:10|45.37|45.07|45.3|45|45.37|45.07|45.3|45|21
1723080740000|2024-08-08 01:32:20|45.31|45.01|45.3|45|45.34|45.04|45.3|45|22
1723080750000|2024-08-08 01:32:30|45.31|45.01|45.29|44.99|45.31|45.01|45.28|44.98|9
1723080760000|2024-08-08 01:32:40|45.28|44.98|45.31|45.01|45.32|45.02|45.28|44.98|13
1723080770000|2024-08-08 01:32:50|45.32|45.02|45.36|45.06|45.36|45.06|45.3|45|13
1723080780000|2024-08-08 01:33:00|45.35|45.05|45.37|45.07|45.38|45.08|45.33|45.03|24
1723080790000|2024-08-08 01:33:10|45.36|45.06|45.38|45.08|45.39|45.09|45.36|45.06|14
1723080800000|2024-08-08 01:33:20|45.37|45.07|45.33|45.03|45.37|45.07|45.32|45.02|14
1723080810000|2024-08-08 01:33:30|45.32|45.02|45.37|45.07|45.38|45.08|45.32|45.02|18
1723080820000|2024-08-08 01:33:40|45.36|45.06|45.31|45.01|45.38|45.08|45.3|45|17
1723080830000|2024-08-08 01:33:50|45.32|45.02|45.33|45.03|45.33|45.03|45.31|45.01|8
1723080840000|2024-08-08 01:34:00|45.32|45.02|45.33|45.03|45.36|45.06|45.31|45.01|22
1723080850000|2024-08-08 01:34:10|45.31|45.01|45.32|45.02|45.36|45.06|45.3|45|19
1723080860000|2024-08-08 01:34:20|45.33|45.03|45.33|45.03|45.33|45.03|45.31|45.01|5
1723080870000|2024-08-08 01:34:30|45.32|45.02|45.35|45.05|45.37|45.07|45.32|45.02|20
1723080880000|2024-08-08 01:34:40|45.36|45.06|45.31|45.01|45.37|45.07|45.31|45.01|18
1723080890000|2024-08-08 01:34:50|45.3|45|45.28|44.98|45.31|45.01|45.28|44.98|11
1723080900000|2024-08-08 01:35:00|45.27|44.97|45.23|44.93|45.28|44.98|45.23|44.93|16
1723080910000|2024-08-08 01:35:10|45.22|44.92|45.28|44.98|45.29|44.99|45.22|44.92|20
1723080920000|2024-08-08 01:35:20|45.27|44.97|45.27|44.97|45.29|44.99|45.27|44.97|13
1723080930000|2024-08-08 01:35:30|45.26|44.96|45.28|44.98|45.29|44.99|45.23|44.93|17
1723080940000|2024-08-08 01:35:40|45.29|44.99|45.29|44.99|45.31|45.01|45.28|44.98|13
1723080950000|2024-08-08 01:35:50|45.28|44.98|45.29|44.99|45.3|45|45.27|44.97|9
1723080960000|2024-08-08 01:36:00|45.3|45|45.32|45.02|45.32|45.02|45.29|44.99|14
1723080970000|2024-08-08 01:36:10|45.3|45|45.32|45.02|45.32|45.02|45.3|45|9
1723080980000|2024-08-08 01:36:20|45.33|45.03|45.34|45.04|45.38|45.08|45.33|45.03|11
1723080990000|2024-08-08 01:36:30|45.33|45.03|45.38|45.08|45.38|45.08|45.33|45.03|18
1723081000000|2024-08-08 01:36:40|45.39|45.09|45.4|45.1|45.4|45.1|45.37|45.07|7
1723081010000|2024-08-08 01:36:50|45.39|45.09|45.44|45.14|45.44|45.14|45.38|45.08|13
1723081020000|2024-08-08 01:37:00|45.43|45.13|45.44|45.14|45.45|45.15|45.42|45.12|15
1723081030000|2024-08-08 01:37:10|45.45|45.15|45.43|45.13|45.46|45.16|45.43|45.13|11
1723081040000|2024-08-08 01:37:20|45.42|45.12|45.38|45.08|45.42|45.12|45.38|45.08|9
1723081050000|2024-08-08 01:37:30|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|15
1723081060000|2024-08-08 01:37:40|45.38|45.08|45.41|45.11|45.41|45.11|45.38|45.08|8
1723081070000|2024-08-08 01:37:50|45.4|45.1|45.46|45.16|45.46|45.16|45.39|45.09|13
1723081080000|2024-08-08 01:38:00|45.45|45.15|45.43|45.13|45.46|45.16|45.42|45.12|10
1723081090000|2024-08-08 01:38:10|45.42|45.12|45.41|45.11|45.42|45.12|45.4|45.1|10
1723081100000|2024-08-08 01:38:20|45.42|45.12|45.41|45.11|45.42|45.12|45.39|45.09|14
1723081110000|2024-08-08 01:38:30|45.4|45.1|45.43|45.13|45.44|45.14|45.4|45.1|12
1723081120000|2024-08-08 01:38:40|45.46|45.16|45.43|45.13|45.47|45.17|45.43|45.13|17
1723081130000|2024-08-08 01:38:50|45.42|45.12|45.41|45.11|45.43|45.13|45.4|45.1|9
1723081140000|2024-08-08 01:39:00|45.42|45.12|45.5|45.2|45.5|45.2|45.42|45.12|11
1723081150000|2024-08-08 01:39:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|8
1723081160000|2024-08-08 01:39:20|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|5
1723081170000|2024-08-08 01:39:30|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|9
1723081180000|2024-08-08 01:39:40|45.5|45.2|45.5|45.2|45.52|45.22|45.49|45.19|11
1723081190000|2024-08-08 01:39:50|45.51|45.21|45.5|45.2|45.53|45.23|45.5|45.2|10
1723081200000|2024-08-08 01:40:00|45.51|45.21|45.48|45.18|45.51|45.21|45.48|45.18|18
1723081210000|2024-08-08 01:40:10|45.49|45.19|45.49|45.19|45.51|45.21|45.48|45.18|15
1723081220000|2024-08-08 01:40:20|45.5|45.2|45.49|45.19|45.51|45.21|45.49|45.19|6
1723081230000|2024-08-08 01:40:30|45.5|45.2|45.49|45.19|45.51|45.21|45.48|45.18|12
1723081240000|2024-08-08 01:40:40|45.5|45.2|45.49|45.19|45.5|45.2|45.48|45.18|10
1723081250000|2024-08-08 01:40:50|45.48|45.18|45.53|45.23|45.53|45.23|45.48|45.18|11
1723081260000|2024-08-08 01:41:00|45.51|45.21|45.53|45.23|45.54|45.24|45.5|45.2|10
1723081270000|2024-08-08 01:41:10|45.54|45.24|45.53|45.23|45.54|45.24|45.52|45.22|4
1723081280000|2024-08-08 01:41:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1723081290000|2024-08-08 01:41:30|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1723081300000|2024-08-08 01:41:40|45.51|45.21|45.5|45.2|45.52|45.22|45.5|45.2|14
1723081310000|2024-08-08 01:41:50|45.49|45.19|45.51|45.21|45.52|45.22|45.49|45.19|11
1723081320000|2024-08-08 01:42:00|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|6
1723081330000|2024-08-08 01:42:10|45.53|45.23|45.58|45.28|45.58|45.28|45.52|45.22|13
1723081340000|2024-08-08 01:42:20|45.57|45.27|45.59|45.29|45.61|45.31|45.56|45.26|16
1723081350000|2024-08-08 01:42:30|45.6|45.3|45.57|45.27|45.6|45.3|45.57|45.27|17
1723081360000|2024-08-08 01:42:40|45.58|45.28|45.61|45.31|45.61|45.31|45.56|45.26|19
1723081370000|2024-08-08 01:42:50|45.6|45.3|45.6|45.3|45.62|45.32|45.6|45.3|19
1723081380000|2024-08-08 01:43:00|45.61|45.31|45.61|45.31|45.62|45.32|45.6|45.3|5
1723081390000|2024-08-08 01:43:10|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|3
1723081400000|2024-08-08 01:43:20|45.59|45.29|45.61|45.31|45.62|45.32|45.59|45.29|9
1723081410000|2024-08-08 01:43:30|45.62|45.32|45.61|45.31|45.63|45.33|45.61|45.31|8
1723081420000|2024-08-08 01:43:40|45.62|45.32|45.63|45.33|45.64|45.34|45.62|45.32|4
1723081430000|2024-08-08 01:43:50|45.62|45.32|45.63|45.33|45.64|45.34|45.62|45.32|18
1723081440000|2024-08-08 01:44:00|45.64|45.34|45.63|45.33|45.65|45.35|45.62|45.32|16
1723081450000|2024-08-08 01:44:10|45.64|45.34|45.67|45.37|45.68|45.38|45.64|45.34|18
1723081460000|2024-08-08 01:44:20|45.68|45.38|45.72|45.42|45.72|45.42|45.68|45.38|14
1723081470000|2024-08-08 01:44:30|45.71|45.41|45.84|45.54|45.84|45.54|45.71|45.41|19
1723081480000|2024-08-08 01:44:40|45.83|45.53|45.92|45.62|45.92|45.62|45.8|45.5|19
1723081490000|2024-08-08 01:44:50|45.94|45.64|46.15|45.85|46.15|45.85|45.92|45.62|27
1723081500000|2024-08-08 01:45:00|46.14|45.84|46.09|45.79|46.16|45.86|46.07|45.77|21
1723081510000|2024-08-08 01:45:10|46.1|45.8|46.11|45.81|46.11|45.81|46.07|45.77|26
1723081520000|2024-08-08 01:45:20|46.12|45.82|46.16|45.86|46.17|45.87|46.09|45.79|20
1723081530000|2024-08-08 01:45:30|46.17|45.87|46.21|45.91|46.21|45.91|46.16|45.86|16
1723081540000|2024-08-08 01:45:40|46.2|45.9|46.24|45.94|46.28|45.98|46.18|45.88|20
1723081550000|2024-08-08 01:45:50|46.23|45.93|46.17|45.87|46.25|45.95|46.16|45.86|23
1723081560000|2024-08-08 01:46:00|46.18|45.88|46.09|45.79|46.19|45.89|46.08|45.78|17
1723081570000|2024-08-08 01:46:10|46.1|45.8|46.09|45.79|46.15|45.85|46.08|45.78|21
1723081580000|2024-08-08 01:46:20|46.1|45.8|46.15|45.85|46.15|45.85|46.1|45.8|21
1723081590000|2024-08-08 01:46:30|46.13|45.83|46.04|45.74|46.15|45.85|46.04|45.74|21
1723081600000|2024-08-08 01:46:40|46.03|45.73|46|45.7|46.03|45.73|46|45.7|14
1723081610000|2024-08-08 01:46:50|46.02|45.72|46.09|45.79|46.11|45.81|46.01|45.71|19
1723081620000|2024-08-08 01:47:00|46.1|45.8|46.11|45.81|46.17|45.87|46.09|45.79|16
1723081630000|2024-08-08 01:47:10|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|18
1723081640000|2024-08-08 01:47:20|46.09|45.79|46.11|45.81|46.13|45.83|46.09|45.79|16
1723081650000|2024-08-08 01:47:30|46.1|45.8|46.2|45.9|46.2|45.9|46.1|45.8|18
1723081660000|2024-08-08 01:47:40|46.19|45.89|46.16|45.86|46.19|45.89|46.16|45.86|13
1723081670000|2024-08-08 01:47:50|46.17|45.87|46.12|45.82|46.17|45.87|46.1|45.8|9
1723081680000|2024-08-08 01:48:00|46.13|45.83|46.07|45.77|46.13|45.83|46.06|45.76|16
1723081690000|2024-08-08 01:48:10|46.08|45.78|46.08|45.78|46.1|45.8|46.06|45.76|15
1723081700000|2024-08-08 01:48:20|46.07|45.77|46.07|45.77|46.11|45.81|46.06|45.76|21
1723081710000|2024-08-08 01:48:30|46.06|45.76|46.08|45.78|46.08|45.78|46.04|45.74|15
1723081720000|2024-08-08 01:48:40|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|15
1723081730000|2024-08-08 01:48:50|46.1|45.8|46.09|45.79|46.12|45.82|46.09|45.79|8
1723081740000|2024-08-08 01:49:00|46.1|45.8|46.1|45.8|46.16|45.86|46.09|45.79|24
1723081750000|2024-08-08 01:49:10|46.11|45.81|46.11|45.81|46.11|45.81|46.06|45.76|23
1723081760000|2024-08-08 01:49:20|46.1|45.8|46.1|45.8|46.14|45.84|46.09|45.79|17
1723081770000|2024-08-08 01:49:30|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|14
1723081780000|2024-08-08 01:49:40|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|13
1723081790000|2024-08-08 01:49:50|46.1|45.8|46.15|45.85|46.17|45.87|46.1|45.8|19
1723081800000|2024-08-08 01:50:00|46.12|45.82|46.09|45.79|46.13|45.83|46.09|45.79|15
1723081810000|2024-08-08 01:50:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1723081820000|2024-08-08 01:50:20|46.12|45.82|46.12|45.82|46.13|45.83|46.1|45.8|12
1723081830000|2024-08-08 01:50:30|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|8
1723081840000|2024-08-08 01:50:40|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|12
1723081850000|2024-08-08 01:50:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|14
1723081860000|2024-08-08 01:51:00|46.08|45.78|46.06|45.76|46.09|45.79|46.04|45.74|15
1723081870000|2024-08-08 01:51:10|46.05|45.75|45.97|45.67|46.05|45.75|45.97|45.67|13
1723081880000|2024-08-08 01:51:20|45.98|45.68|46|45.7|46.01|45.71|45.97|45.67|13
1723081890000|2024-08-08 01:51:30|45.99|45.69|46.08|45.78|46.08|45.78|45.99|45.69|21
1723081900000|2024-08-08 01:51:40|46.09|45.79|46.02|45.72|46.09|45.79|46.02|45.72|11
1723081910000|2024-08-08 01:51:50|46.04|45.74|46.04|45.74|46.06|45.76|46.03|45.73|12
1723081920000|2024-08-08 01:52:00|46.05|45.75|46.06|45.76|46.08|45.78|46.05|45.75|21
1723081930000|2024-08-08 01:52:10|46.07|45.77|46.15|45.85|46.15|45.85|46.07|45.77|21
1723081940000|2024-08-08 01:52:20|46.14|45.84|46.16|45.86|46.16|45.86|46.12|45.82|19
1723081950000|2024-08-08 01:52:30|46.15|45.85|46.17|45.87|46.17|45.87|46.13|45.83|23
1723081960000|2024-08-08 01:52:40|46.16|45.86|46.2|45.9|46.21|45.91|46.16|45.86|11
1723081970000|2024-08-08 01:52:50|46.21|45.91|46.26|45.96|46.26|45.96|46.2|45.9|17
1723081980000|2024-08-08 01:53:00|46.25|45.95|46.26|45.96|46.3|46|46.25|45.95|22
1723081990000|2024-08-08 01:53:10|46.25|45.95|46.22|45.92|46.26|45.96|46.19|45.89|25
1723082000000|2024-08-08 01:53:20|46.23|45.93|46.21|45.91|46.24|45.94|46.2|45.9|15
1723082010000|2024-08-08 01:53:30|46.2|45.9|46.21|45.91|46.25|45.95|46.2|45.9|11
1723082020000|2024-08-08 01:53:40|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|6
1723082030000|2024-08-08 01:53:50|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|11
1723082040000|2024-08-08 01:54:00|46.23|45.93|46.19|45.89|46.24|45.94|46.19|45.89|13
1723082050000|2024-08-08 01:54:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1723082060000|2024-08-08 01:54:20|46.17|45.87|46.17|45.87|46.19|45.89|46.16|45.86|12
1723082070000|2024-08-08 01:54:30|46.16|45.86|46.21|45.91|46.22|45.92|46.16|45.86|11
1723082080000|2024-08-08 01:54:40|46.22|45.92|46.18|45.88|46.22|45.92|46.18|45.88|11
1723082090000|2024-08-08 01:54:50|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|16
1723082100000|2024-08-08 01:55:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|17
1723082110000|2024-08-08 01:55:10|46.17|45.87|46.21|45.91|46.21|45.91|46.16|45.86|15
1723082120000|2024-08-08 01:55:20|46.22|45.92|46.18|45.88|46.23|45.93|46.17|45.87|14
1723082130000|2024-08-08 01:55:30|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|16
1723082140000|2024-08-08 01:55:40|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|16
1723082150000|2024-08-08 01:55:50|46.15|45.85|46.15|45.85|46.18|45.88|46.14|45.84|17
1723082160000|2024-08-08 01:56:00|46.14|45.84|46.15|45.85|46.16|45.86|46.13|45.83|23
1723082170000|2024-08-08 01:56:10|46.13|45.83|46.16|45.86|46.18|45.88|46.13|45.83|21
1723082180000|2024-08-08 01:56:20|46.15|45.85|46.09|45.79|46.16|45.86|46.09|45.79|14
1723082190000|2024-08-08 01:56:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1723082200000|2024-08-08 01:56:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1723082210000|2024-08-08 01:56:50|46.08|45.78|46.15|45.85|46.15|45.85|46.08|45.78|14
1723082220000|2024-08-08 01:57:00|46.13|45.83|46.09|45.79|46.15|45.85|46.08|45.78|20
1723082230000|2024-08-08 01:57:10|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|5
1723082240000|2024-08-08 01:57:20|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|4
1723082250000|2024-08-08 01:57:30|46.07|45.77|46.05|45.75|46.08|45.78|46.02|45.72|17
1723082260000|2024-08-08 01:57:40|46.06|45.76|46.06|45.76|46.09|45.79|46.06|45.76|10
1723082270000|2024-08-08 01:57:50|46.05|45.75|46.05|45.75|46.08|45.78|46.04|45.74|11
1723082280000|2024-08-08 01:58:00|46.06|45.76|46.04|45.74|46.07|45.77|46.04|45.74|5
1723082290000|2024-08-08 01:58:10|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|12
1723082300000|2024-08-08 01:58:20|46.05|45.75|46.07|45.77|46.09|45.79|46.05|45.75|13
1723082310000|2024-08-08 01:58:30|46.06|45.76|46.02|45.72|46.06|45.76|46.02|45.72|10
1723082320000|2024-08-08 01:58:40|46.03|45.73|46.07|45.77|46.07|45.77|46.03|45.73|8
1723082330000|2024-08-08 01:58:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|12
1723082340000|2024-08-08 01:59:00|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|8
1723082350000|2024-08-08 01:59:10|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|16
1723082360000|2024-08-08 01:59:20|46.07|45.77|46.06|45.76|46.08|45.78|46.05|45.75|17
1723082370000|2024-08-08 01:59:30|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|11
1723082380000|2024-08-08 01:59:40|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|9
1723082390000|2024-08-08 01:59:50|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|9
1723082400000|2024-08-08 02:00:00|46.06|45.76|46.07|45.77|46.08|45.78|46.05|45.75|20
1723082410000|2024-08-08 02:00:10|46.08|45.78|46.08|45.78|46.08|45.78|46.05|45.75|9
1723082420000|2024-08-08 02:00:20|46.09|45.79|46.15|45.85|46.16|45.86|46.09|45.79|9
1723082430000|2024-08-08 02:00:30|46.16|45.86|46.18|45.88|46.21|45.91|46.16|45.86|17
1723082440000|2024-08-08 02:00:40|46.16|45.86|46.2|45.9|46.21|45.91|46.16|45.86|13
1723082450000|2024-08-08 02:00:50|46.21|45.91|46.2|45.9|46.22|45.92|46.19|45.89|11
1723082460000|2024-08-08 02:01:00|46.19|45.89|46.2|45.9|46.22|45.92|46.19|45.89|8
1723082470000|2024-08-08 02:01:10|46.21|45.91|46.25|45.95|46.26|45.96|46.2|45.9|15
1723082480000|2024-08-08 02:01:20|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|10
1723082490000|2024-08-08 02:01:30|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|16
1723082500000|2024-08-08 02:01:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|12
1723082510000|2024-08-08 02:01:50|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|19
1723082520000|2024-08-08 02:02:00|46.27|45.97|46.26|45.96|46.28|45.98|46.24|45.94|20
1723082530000|2024-08-08 02:02:10|46.27|45.97|46.26|45.96|46.27|45.97|46.19|45.89|18
1723082540000|2024-08-08 02:02:20|46.25|45.95|46.27|45.97|46.28|45.98|46.25|45.95|11
1723082550000|2024-08-08 02:02:30|46.26|45.96|46.2|45.9|46.27|45.97|46.2|45.9|16
1723082560000|2024-08-08 02:02:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|8
1723082570000|2024-08-08 02:02:50|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|5
1723082580000|2024-08-08 02:03:00|46.25|45.95|46.24|45.94|46.26|45.96|46.2|45.9|19
1723082590000|2024-08-08 02:03:10|46.25|45.95|46.26|45.96|46.28|45.98|46.24|45.94|23
1723082600000|2024-08-08 02:03:20|46.27|45.97|46.27|45.97|46.27|45.97|46.25|45.95|17
1723082610000|2024-08-08 02:03:30|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|13
1723082620000|2024-08-08 02:03:40|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|9
1723082630000|2024-08-08 02:03:50|46.26|45.96|46.26|45.96|46.29|45.99|46.26|45.96|15
1723082640000|2024-08-08 02:04:00|46.27|45.97|46.27|45.97|46.29|45.99|46.25|45.95|8
1723082650000|2024-08-08 02:04:10|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|9
1723082660000|2024-08-08 02:04:20|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|6
1723082670000|2024-08-08 02:04:30|46.33|46.03|46.4|46.1|46.41|46.11|46.32|46.02|17
1723082680000|2024-08-08 02:04:40|46.39|46.09|46.38|46.08|46.41|46.11|46.38|46.08|14
1723082690000|2024-08-08 02:04:50|46.37|46.07|46.33|46.03|46.37|46.07|46.32|46.02|9
1723082700000|2024-08-08 02:05:00|46.36|46.06|46.31|46.01|46.36|46.06|46.29|45.99|12
1723082710000|2024-08-08 02:05:10|46.3|46|46.31|46.01|46.32|46.02|46.3|46|14
1723082720000|2024-08-08 02:05:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1723082730000|2024-08-08 02:05:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1723082740000|2024-08-08 02:05:40|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|7
1723082750000|2024-08-08 02:05:50|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|7
1723082760000|2024-08-08 02:06:00|46.38|46.08|46.38|46.08|46.4|46.1|46.37|46.07|7
1723082770000|2024-08-08 02:06:10|46.39|46.09|46.39|46.09|46.41|46.11|46.38|46.08|14
1723082780000|2024-08-08 02:06:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1723082790000|2024-08-08 02:06:30|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|7
1723082800000|2024-08-08 02:06:40|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|7
1723082810000|2024-08-08 02:06:50|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|7
1723082820000|2024-08-08 02:07:00|46.37|46.07|46.41|46.11|46.47|46.17|46.37|46.07|16
1723082830000|2024-08-08 02:07:10|46.4|46.1|46.41|46.11|46.47|46.17|46.4|46.1|20
1723082840000|2024-08-08 02:07:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1723082850000|2024-08-08 02:07:30|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|13
1723082860000|2024-08-08 02:07:40|46.39|46.09|46.37|46.07|46.4|46.1|46.36|46.06|17
1723082870000|2024-08-08 02:07:50|46.36|46.06|46.4|46.1|46.41|46.11|46.36|46.06|11
1723082880000|2024-08-08 02:08:00|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|13
1723082890000|2024-08-08 02:08:10|46.4|46.1|46.4|46.1|46.43|46.13|46.4|46.1|16
1723082900000|2024-08-08 02:08:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|8
1723082910000|2024-08-08 02:08:30|46.39|46.09|46.4|46.1|46.4|46.1|46.37|46.07|12
1723082920000|2024-08-08 02:08:40|46.39|46.09|46.38|46.08|46.4|46.1|46.37|46.07|15
1723082930000|2024-08-08 02:08:50|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|9
1723082940000|2024-08-08 02:09:00|46.38|46.08|46.37|46.07|46.39|46.09|46.35|46.05|17
1723082950000|2024-08-08 02:09:10|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|6
1723082960000|2024-08-08 02:09:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1723082970000|2024-08-08 02:09:30|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|7
1723082980000|2024-08-08 02:09:40|46.36|46.06|46.37|46.07|46.4|46.1|46.36|46.06|14
1723082990000|2024-08-08 02:09:50|46.38|46.08|46.4|46.1|46.4|46.1|46.37|46.07|8
1723083000000|2024-08-08 02:10:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|14
1723083010000|2024-08-08 02:10:10|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|7
1723083020000|2024-08-08 02:10:20|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|7
1723083030000|2024-08-08 02:10:30|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|10
1723083040000|2024-08-08 02:10:40|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|12
1723083050000|2024-08-08 02:10:50|46.4|46.1|46.37|46.07|46.4|46.1|46.36|46.06|11
1723083060000|2024-08-08 02:11:00|46.36|46.06|46.29|45.99|46.36|46.06|46.28|45.98|11
1723083070000|2024-08-08 02:11:10|46.28|45.98|46.27|45.97|46.28|45.98|46.25|45.95|13
1723083080000|2024-08-08 02:11:20|46.26|45.96|46.3|46|46.31|46.01|46.26|45.96|15
1723083090000|2024-08-08 02:11:30|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|17
1723083100000|2024-08-08 02:11:40|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|10
1723083110000|2024-08-08 02:11:50|46.38|46.08|46.4|46.1|46.4|46.1|46.37|46.07|8
1723083120000|2024-08-08 02:12:00|46.39|46.09|46.45|46.15|46.45|46.15|46.39|46.09|7
1723083130000|2024-08-08 02:12:10|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|8
1723083140000|2024-08-08 02:12:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1723083150000|2024-08-08 02:12:30|46.46|46.16|46.47|46.17|46.49|46.19|46.45|46.15|12
1723083160000|2024-08-08 02:12:40|46.48|46.18|46.46|46.16|46.48|46.18|46.39|46.09|14
1723083170000|2024-08-08 02:12:50|46.47|46.17|46.47|46.17|46.47|46.17|46.41|46.11|18
1723083180000|2024-08-08 02:13:00|46.46|46.16|46.49|46.19|46.49|46.19|46.45|46.15|14
1723083190000|2024-08-08 02:13:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1723083200000|2024-08-08 02:13:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1723083210000|2024-08-08 02:13:30|46.45|46.15|46.46|46.16|46.47|46.17|46.44|46.14|7
1723083220000|2024-08-08 02:13:40|46.45|46.15|46.41|46.11|46.47|46.17|46.41|46.11|4
1723083230000|2024-08-08 02:13:50|46.42|46.12|46.47|46.17|46.47|46.17|46.41|46.11|15
1723083240000|2024-08-08 02:14:00|46.46|46.16|46.47|46.17|46.48|46.18|46.45|46.15|13
1723083250000|2024-08-08 02:14:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|10
1723083260000|2024-08-08 02:14:20|46.46|46.16|46.42|46.12|46.47|46.17|46.41|46.11|10
1723083270000|2024-08-08 02:14:30|46.41|46.11|46.42|46.12|46.46|46.16|46.41|46.11|6
1723083280000|2024-08-08 02:14:40|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1723083290000|2024-08-08 02:14:50|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1723083300000|2024-08-08 02:15:00|46.44|46.14|46.42|46.12|46.44|46.14|46.41|46.11|7
1723083310000|2024-08-08 02:15:10|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|12
1723083320000|2024-08-08 02:15:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|12
1723083330000|2024-08-08 02:15:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1723083340000|2024-08-08 02:15:40|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|4
1723083350000|2024-08-08 02:15:50|46.45|46.15|46.49|46.19|46.49|46.19|46.44|46.14|11
1723083360000|2024-08-08 02:16:00|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|5
1723083370000|2024-08-08 02:16:10|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|12
1723083380000|2024-08-08 02:16:20|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|7
1723083390000|2024-08-08 02:16:30|46.51|46.21|46.52|46.22|46.53|46.23|46.5|46.2|10
1723083400000|2024-08-08 02:16:40|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|10
1723083410000|2024-08-08 02:16:50|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1723083420000|2024-08-08 02:17:00|46.53|46.23|46.58|46.28|46.59|46.29|46.52|46.22|17
1723083430000|2024-08-08 02:17:10|46.57|46.27|46.52|46.22|46.58|46.28|46.52|46.22|11
1723083440000|2024-08-08 02:17:20|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|10
1723083450000|2024-08-08 02:17:30|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|14
1723083460000|2024-08-08 02:17:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1723083470000|2024-08-08 02:17:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1723083480000|2024-08-08 02:18:00|46.49|46.19|46.55|46.25|46.56|46.26|46.49|46.19|16
1723083490000|2024-08-08 02:18:10|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|14
1723083500000|2024-08-08 02:18:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|15
1723083510000|2024-08-08 02:18:30|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|12
1723083520000|2024-08-08 02:18:40|46.55|46.25|46.54|46.24|46.58|46.28|46.53|46.23|9
1723083530000|2024-08-08 02:18:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1723083540000|2024-08-08 02:19:00|46.56|46.26|46.52|46.22|46.57|46.27|46.52|46.22|12
1723083550000|2024-08-08 02:19:10|46.51|46.21|46.52|46.22|46.56|46.26|46.51|46.21|8
1723083560000|2024-08-08 02:19:20|46.51|46.21|46.56|46.26|46.57|46.27|46.51|46.21|9
1723083570000|2024-08-08 02:19:30|46.57|46.27|46.5|46.2|46.58|46.28|46.5|46.2|8
1723083580000|2024-08-08 02:19:40|46.51|46.21|46.57|46.27|46.58|46.28|46.51|46.21|6
1723083590000|2024-08-08 02:19:50|46.58|46.28|46.51|46.21|46.58|46.28|46.51|46.21|12
1723083600000|2024-08-08 02:20:00|46.53|46.23|46.57|46.27|46.57|46.27|46.51|46.21|8
1723083610000|2024-08-08 02:20:10|46.56|46.26|46.59|46.29|46.59|46.29|46.55|46.25|14
1723083620000|2024-08-08 02:20:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1723083630000|2024-08-08 02:20:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1723083640000|2024-08-08 02:20:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723083650000|2024-08-08 02:20:50|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|9
1723083660000|2024-08-08 02:21:00|46.59|46.29|46.62|46.32|46.63|46.33|46.58|46.28|8
1723083670000|2024-08-08 02:21:10|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|9
1723083680000|2024-08-08 02:21:20|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|19
1723083690000|2024-08-08 02:21:30|46.67|46.37|46.63|46.33|46.67|46.37|46.62|46.32|10
1723083700000|2024-08-08 02:21:40|46.62|46.32|46.66|46.36|46.67|46.37|46.62|46.32|12
1723083710000|2024-08-08 02:21:50|46.65|46.35|46.67|46.37|46.67|46.37|46.63|46.33|14
1723083720000|2024-08-08 02:22:00|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|15
1723083730000|2024-08-08 02:22:10|46.67|46.37|46.61|46.31|46.67|46.37|46.61|46.31|14
1723083740000|2024-08-08 02:22:20|46.62|46.32|46.61|46.31|46.62|46.32|46.58|46.28|12
1723083750000|2024-08-08 02:22:30|46.62|46.32|46.66|46.36|46.68|46.38|46.62|46.32|22
1723083760000|2024-08-08 02:22:40|46.65|46.35|46.59|46.29|46.66|46.36|46.59|46.29|7
1723083770000|2024-08-08 02:22:50|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|9
1723083780000|2024-08-08 02:23:00|46.62|46.32|46.67|46.37|46.68|46.38|46.61|46.31|16
1723083790000|2024-08-08 02:23:10|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|21
1723083800000|2024-08-08 02:23:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723083810000|2024-08-08 02:23:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1723083820000|2024-08-08 02:23:40|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|11
1723083830000|2024-08-08 02:23:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1723083840000|2024-08-08 02:24:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1723083850000|2024-08-08 02:24:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1723083860000|2024-08-08 02:24:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723083870000|2024-08-08 02:24:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1723083880000|2024-08-08 02:24:40|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|8
1723083890000|2024-08-08 02:24:50|46.67|46.37|46.67|46.37|46.67|46.37|46.62|46.32|10
1723083900000|2024-08-08 02:25:00|46.66|46.36|46.61|46.31|46.67|46.37|46.61|46.31|8
1723083910000|2024-08-08 02:25:10|46.62|46.32|46.64|46.34|46.66|46.36|46.62|46.32|10
1723083920000|2024-08-08 02:25:20|46.65|46.35|46.6|46.3|46.66|46.36|46.59|46.29|9
1723083930000|2024-08-08 02:25:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723083940000|2024-08-08 02:25:40|46.59|46.29|46.59|46.29|46.6|46.3|46.56|46.26|20
1723083950000|2024-08-08 02:25:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1723083960000|2024-08-08 02:26:00|46.57|46.27|46.55|46.25|46.57|46.27|46.54|46.24|10
1723083970000|2024-08-08 02:26:10|46.52|46.22|46.53|46.23|46.57|46.27|46.51|46.21|10
1723083980000|2024-08-08 02:26:20|46.55|46.25|46.52|46.22|46.56|46.26|46.5|46.2|17
1723083990000|2024-08-08 02:26:30|46.53|46.23|46.52|46.22|46.56|46.26|46.52|46.22|12
1723084000000|2024-08-08 02:26:40|46.55|46.25|46.55|46.25|46.55|46.25|46.51|46.21|10
1723084010000|2024-08-08 02:26:50|46.56|46.26|46.5|46.2|46.56|46.26|46.5|46.2|15
1723084020000|2024-08-08 02:27:00|46.49|46.19|46.49|46.19|46.51|46.21|46.48|46.18|11
1723084030000|2024-08-08 02:27:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|12
1723084040000|2024-08-08 02:27:20|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|12
1723084050000|2024-08-08 02:27:30|46.49|46.19|46.56|46.26|46.56|46.26|46.47|46.17|11
1723084060000|2024-08-08 02:27:40|46.55|46.25|46.55|46.25|46.57|46.27|46.51|46.21|11
1723084070000|2024-08-08 02:27:50|46.56|46.26|46.56|46.26|46.57|46.27|46.53|46.23|18
1723084080000|2024-08-08 02:28:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|13
1723084090000|2024-08-08 02:28:10|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|10
1723084100000|2024-08-08 02:28:20|46.56|46.26|46.57|46.27|46.59|46.29|46.56|46.26|8
1723084110000|2024-08-08 02:28:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|12
1723084120000|2024-08-08 02:28:40|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|10
1723084130000|2024-08-08 02:28:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1723084140000|2024-08-08 02:29:00|46.6|46.3|46.65|46.35|46.65|46.35|46.6|46.3|9
1723084150000|2024-08-08 02:29:10|46.64|46.34|46.65|46.35|46.66|46.36|46.61|46.31|16
1723084160000|2024-08-08 02:29:20|46.64|46.34|46.66|46.36|46.66|46.36|46.6|46.3|12
1723084170000|2024-08-08 02:29:30|46.65|46.35|46.66|46.36|46.67|46.37|46.64|46.34|10
1723084180000|2024-08-08 02:29:40|46.67|46.37|46.64|46.34|46.67|46.37|46.63|46.33|14
1723084190000|2024-08-08 02:29:50|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|10
1723084200000|2024-08-08 02:30:00|46.65|46.35|46.65|46.35|46.67|46.37|46.63|46.33|15
1723084210000|2024-08-08 02:30:10|46.66|46.36|46.64|46.34|46.66|46.36|46.62|46.32|16
1723084220000|2024-08-08 02:30:20|46.63|46.33|46.59|46.29|46.63|46.33|46.58|46.28|13
1723084230000|2024-08-08 02:30:30|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|7
1723084240000|2024-08-08 02:30:40|46.57|46.27|46.55|46.25|46.57|46.27|46.54|46.24|12
1723084250000|2024-08-08 02:30:50|46.54|46.24|46.56|46.26|46.56|46.26|46.5|46.2|11
1723084260000|2024-08-08 02:31:00|46.55|46.25|46.46|46.16|46.56|46.26|46.46|46.16|22
1723084270000|2024-08-08 02:31:10|46.47|46.17|46.45|46.15|46.47|46.17|46.43|46.13|16
1723084280000|2024-08-08 02:31:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|10
1723084290000|2024-08-08 02:31:30|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|9
1723084300000|2024-08-08 02:31:40|46.47|46.17|46.55|46.25|46.56|46.26|46.47|46.17|19
1723084310000|2024-08-08 02:31:50|46.56|46.26|46.55|46.25|46.57|46.27|46.54|46.24|15
1723084320000|2024-08-08 02:32:00|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|17
1723084330000|2024-08-08 02:32:10|46.57|46.27|46.55|46.25|46.59|46.29|46.55|46.25|12
1723084340000|2024-08-08 02:32:20|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|8
1723084350000|2024-08-08 02:32:30|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|13
1723084360000|2024-08-08 02:32:40|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|10
1723084370000|2024-08-08 02:32:50|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|9
1723084380000|2024-08-08 02:33:00|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|9
1723084390000|2024-08-08 02:33:10|46.55|46.25|46.55|46.25|46.56|46.26|46.51|46.21|16
1723084400000|2024-08-08 02:33:20|46.56|46.26|46.57|46.27|46.59|46.29|46.56|46.26|10
1723084410000|2024-08-08 02:33:30|46.58|46.28|46.57|46.27|46.59|46.29|46.55|46.25|11
1723084420000|2024-08-08 02:33:40|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|11
1723084430000|2024-08-08 02:33:50|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|12
1723084440000|2024-08-08 02:34:00|46.6|46.3|46.65|46.35|46.65|46.35|46.6|46.3|7
1723084450000|2024-08-08 02:34:10|46.64|46.34|46.59|46.29|46.65|46.35|46.58|46.28|12
1723084460000|2024-08-08 02:34:20|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|9
1723084470000|2024-08-08 02:34:30|46.59|46.29|46.6|46.3|46.63|46.33|46.59|46.29|8
1723084480000|2024-08-08 02:34:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|5
1723084490000|2024-08-08 02:34:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|8
1723084500000|2024-08-08 02:35:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723084510000|2024-08-08 02:35:10|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|11
1723084520000|2024-08-08 02:35:20|46.56|46.26|46.58|46.28|46.58|46.28|46.54|46.24|13
1723084530000|2024-08-08 02:35:30|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|8
1723084540000|2024-08-08 02:35:40|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1723084550000|2024-08-08 02:35:50|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|19
1723084560000|2024-08-08 02:36:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|10
1723084570000|2024-08-08 02:36:10|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|8
1723084580000|2024-08-08 02:36:20|46.67|46.37|46.67|46.37|46.67|46.37|46.64|46.34|15
1723084590000|2024-08-08 02:36:30|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|9
1723084600000|2024-08-08 02:36:40|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|22
1723084610000|2024-08-08 02:36:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|16
1723084620000|2024-08-08 02:37:00|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|13
1723084630000|2024-08-08 02:37:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|14
1723084640000|2024-08-08 02:37:20|46.69|46.39|46.7|46.4|46.72|46.42|46.68|46.38|13
1723084650000|2024-08-08 02:37:30|46.71|46.41|46.67|46.37|46.72|46.42|46.67|46.37|10
1723084660000|2024-08-08 02:37:40|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|8
1723084670000|2024-08-08 02:37:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|18
1723084680000|2024-08-08 02:38:00|46.66|46.36|46.65|46.35|46.68|46.38|46.65|46.35|15
1723084690000|2024-08-08 02:38:10|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|13
1723084700000|2024-08-08 02:38:20|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|7
1723084710000|2024-08-08 02:38:30|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|13
1723084720000|2024-08-08 02:38:40|46.61|46.31|46.66|46.36|46.67|46.37|46.6|46.3|20
1723084730000|2024-08-08 02:38:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|9
1723084740000|2024-08-08 02:39:00|46.66|46.36|46.66|46.36|46.66|46.36|46.63|46.33|9
1723084750000|2024-08-08 02:39:10|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|10
1723084760000|2024-08-08 02:39:20|46.65|46.35|46.66|46.36|46.67|46.37|46.64|46.34|12
1723084770000|2024-08-08 02:39:30|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|7
1723084780000|2024-08-08 02:39:40|46.65|46.35|46.65|46.35|46.67|46.37|46.65|46.35|11
1723084790000|2024-08-08 02:39:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|11
1723084800000|2024-08-08 02:40:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|8
1723084810000|2024-08-08 02:40:10|46.67|46.37|46.71|46.41|46.72|46.42|46.67|46.37|7
1723084820000|2024-08-08 02:40:20|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|5
1723084830000|2024-08-08 02:40:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723084840000|2024-08-08 02:40:40|46.71|46.41|46.66|46.36|46.71|46.41|46.66|46.36|8
1723084850000|2024-08-08 02:40:50|46.67|46.37|46.65|46.35|46.67|46.37|46.63|46.33|16
1723084860000|2024-08-08 02:41:00|46.66|46.36|46.7|46.4|46.7|46.4|46.65|46.35|10
1723084870000|2024-08-08 02:41:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723084880000|2024-08-08 02:41:20|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|11
1723084890000|2024-08-08 02:41:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1723084900000|2024-08-08 02:41:40|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|7
1723084910000|2024-08-08 02:41:50|46.67|46.37|46.65|46.35|46.7|46.4|46.65|46.35|14
1723084920000|2024-08-08 02:42:00|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|14
1723084930000|2024-08-08 02:42:10|46.67|46.37|46.69|46.39|46.7|46.4|46.66|46.36|12
1723084940000|2024-08-08 02:42:20|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|8
1723084950000|2024-08-08 02:42:30|46.66|46.36|46.64|46.34|46.66|46.36|46.62|46.32|25
1723084960000|2024-08-08 02:42:40|46.65|46.35|46.65|46.35|46.66|46.36|46.62|46.32|11
1723084970000|2024-08-08 02:42:50|46.64|46.34|46.6|46.3|46.65|46.35|46.6|46.3|17
1723084980000|2024-08-08 02:43:00|46.61|46.31|46.66|46.36|46.66|46.36|46.61|46.31|7
1723084990000|2024-08-08 02:43:10|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|10
1723085000000|2024-08-08 02:43:20|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|10
1723085010000|2024-08-08 02:43:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|15
1723085020000|2024-08-08 02:43:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|13
1723085030000|2024-08-08 02:43:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|14
1723085040000|2024-08-08 02:44:00|46.67|46.37|46.69|46.39|46.69|46.39|46.65|46.35|9
1723085050000|2024-08-08 02:44:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723085060000|2024-08-08 02:44:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723085070000|2024-08-08 02:44:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1723085080000|2024-08-08 02:44:40|46.69|46.39|46.71|46.41|46.73|46.43|46.69|46.39|7
1723085090000|2024-08-08 02:44:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|10
1723085100000|2024-08-08 02:45:00|46.72|46.42|46.7|46.4|46.73|46.43|46.7|46.4|7
1723085110000|2024-08-08 02:45:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1723085120000|2024-08-08 02:45:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723085130000|2024-08-08 02:45:30|46.7|46.4|46.67|46.37|46.7|46.4|46.65|46.35|18
1723085140000|2024-08-08 02:45:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1723085150000|2024-08-08 02:45:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|8
1723085160000|2024-08-08 02:46:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723085170000|2024-08-08 02:46:10|46.7|46.4|46.7|46.4|46.73|46.43|46.7|46.4|8
1723085180000|2024-08-08 02:46:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1723085190000|2024-08-08 02:46:30|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|3
1723085200000|2024-08-08 02:46:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1723085210000|2024-08-08 02:46:50|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1723085220000|2024-08-08 02:47:00|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|4
1723085230000|2024-08-08 02:47:10|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|4
1723085240000|2024-08-08 02:47:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1723085250000|2024-08-08 02:47:30|46.74|46.44|46.75|46.45|46.76|46.46|46.73|46.43|6
1723085260000|2024-08-08 02:47:40|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|5
1723085270000|2024-08-08 02:47:50|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1723085280000|2024-08-08 02:48:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1723085290000|2024-08-08 02:48:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1723085300000|2024-08-08 02:48:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1723085310000|2024-08-08 02:48:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1723085320000|2024-08-08 02:48:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1723085330000|2024-08-08 02:48:50|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|4
1723085340000|2024-08-08 02:49:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1723085350000|2024-08-08 02:49:10|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1723085360000|2024-08-08 02:49:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723085370000|2024-08-08 02:49:30|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|10
1723085380000|2024-08-08 02:49:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|6
1723085390000|2024-08-08 02:49:50|46.75|46.45|46.71|46.41|46.76|46.46|46.71|46.41|8
1723085400000|2024-08-08 02:50:00|46.72|46.42|46.75|46.45|46.76|46.46|46.68|46.38|11
1723085410000|2024-08-08 02:50:10|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|13
1723085420000|2024-08-08 02:50:20|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|10
1723085430000|2024-08-08 02:50:30|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|13
1723085440000|2024-08-08 02:50:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1723085450000|2024-08-08 02:50:50|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1723085460000|2024-08-08 02:51:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|6
1723085470000|2024-08-08 02:51:10|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|5
1723085480000|2024-08-08 02:51:20|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|8
1723085490000|2024-08-08 02:51:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|9
1723085500000|2024-08-08 02:51:40|46.74|46.44|46.73|46.43|46.76|46.46|46.73|46.43|8
1723085510000|2024-08-08 02:51:50|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|11
1723085520000|2024-08-08 02:52:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|7
1723085530000|2024-08-08 02:52:10|46.74|46.44|46.73|46.43|46.76|46.46|46.73|46.43|10
1723085540000|2024-08-08 02:52:20|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|10
1723085550000|2024-08-08 02:52:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|14
1723085560000|2024-08-08 02:52:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|8
1723085570000|2024-08-08 02:52:50|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|12
1723085580000|2024-08-08 02:53:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|11
1723085590000|2024-08-08 02:53:10|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|14
1723085600000|2024-08-08 02:53:20|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|8
1723085610000|2024-08-08 02:53:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1723085620000|2024-08-08 02:53:40|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|16
1723085630000|2024-08-08 02:53:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|9
1723085640000|2024-08-08 02:54:00|46.73|46.43|46.72|46.42|46.75|46.45|46.72|46.42|18
1723085650000|2024-08-08 02:54:10|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|9
1723085660000|2024-08-08 02:54:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1723085670000|2024-08-08 02:54:30|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|12
1723085680000|2024-08-08 02:54:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|11
1723085690000|2024-08-08 02:54:50|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|17
1723085700000|2024-08-08 02:55:00|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|15
1723085710000|2024-08-08 02:55:10|46.73|46.43|46.67|46.37|46.73|46.43|46.67|46.37|6
1723085730000|2024-08-08 02:55:30|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1723085740000|2024-08-08 02:55:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1723085750000|2024-08-08 02:55:50|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|4
1723085760000|2024-08-08 02:56:00|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|13
1723085770000|2024-08-08 02:56:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1723085780000|2024-08-08 02:56:20|46.72|46.42|46.69|46.39|46.73|46.43|46.68|46.38|8
1723085790000|2024-08-08 02:56:30|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1723085800000|2024-08-08 02:56:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|8
1723085810000|2024-08-08 02:56:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1723085820000|2024-08-08 02:57:00|46.68|46.38|46.68|46.38|46.7|46.4|46.68|46.38|7
1723085830000|2024-08-08 02:57:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|3
1723085840000|2024-08-08 02:57:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723085850000|2024-08-08 02:57:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|7
1723085860000|2024-08-08 02:57:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723085880000|2024-08-08 02:58:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723085890000|2024-08-08 02:58:10|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1723085900000|2024-08-08 02:58:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1723085910000|2024-08-08 02:58:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1723085920000|2024-08-08 02:58:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1723085940000|2024-08-08 02:59:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1723085950000|2024-08-08 02:59:10|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1723085960000|2024-08-08 02:59:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1723085970000|2024-08-08 02:59:30|46.71|46.41|46.74|46.44|46.75|46.45|46.7|46.4|7
1723085980000|2024-08-08 02:59:40|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1723085990000|2024-08-08 02:59:50|46.74|46.44|46.69|46.39|46.75|46.45|46.69|46.39|7
1723086000000|2024-08-08 03:00:00|46.7|46.4|46.7|46.4|46.75|46.45|46.7|46.4|16
1723086010000|2024-08-08 03:00:10|46.69|46.39|46.75|46.45|46.75|46.45|46.69|46.39|9
1723086020000|2024-08-08 03:00:20|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1723086030000|2024-08-08 03:00:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1723086040000|2024-08-08 03:00:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723086050000|2024-08-08 03:00:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1723086060000|2024-08-08 03:01:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723086070000|2024-08-08 03:01:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|4
1723086080000|2024-08-08 03:01:20|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1723086090000|2024-08-08 03:01:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1723086100000|2024-08-08 03:01:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723086110000|2024-08-08 03:01:50|46.82|46.52|46.8|46.5|46.84|46.54|46.8|46.5|14
1723086120000|2024-08-08 03:02:00|46.81|46.51|46.85|46.55|46.85|46.55|46.8|46.5|14
1723086130000|2024-08-08 03:02:10|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|4
1723086140000|2024-08-08 03:02:20|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|3
1723086150000|2024-08-08 03:02:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|12
1723086160000|2024-08-08 03:02:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1723086170000|2024-08-08 03:02:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1723086180000|2024-08-08 03:03:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1723086190000|2024-08-08 03:03:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1723086200000|2024-08-08 03:03:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|6
1723086210000|2024-08-08 03:03:30|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|8
1723086220000|2024-08-08 03:03:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1723086230000|2024-08-08 03:03:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1723086250000|2024-08-08 03:04:10|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|6
1723086260000|2024-08-08 03:04:20|46.89|46.59|46.93|46.63|46.93|46.63|46.88|46.58|5
1723086270000|2024-08-08 03:04:30|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1723086280000|2024-08-08 03:04:40|46.95|46.65|46.89|46.59|46.96|46.66|46.89|46.59|11
1723086290000|2024-08-08 03:04:50|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|10
1723086300000|2024-08-08 03:05:00|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|6
1723086320000|2024-08-08 03:05:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1723086330000|2024-08-08 03:05:30|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|9
1723086340000|2024-08-08 03:05:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1723086350000|2024-08-08 03:05:50|46.9|46.6|46.95|46.65|46.96|46.66|46.89|46.59|10
1723086360000|2024-08-08 03:06:00|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|6
1723086370000|2024-08-08 03:06:10|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|4
1723086380000|2024-08-08 03:06:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1723086390000|2024-08-08 03:06:30|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|10
1723086400000|2024-08-08 03:06:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|6
1723086410000|2024-08-08 03:06:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|8
1723086420000|2024-08-08 03:07:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|14
1723086430000|2024-08-08 03:07:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1723086440000|2024-08-08 03:07:20|46.89|46.59|46.87|46.57|46.89|46.59|46.85|46.55|13
1723086450000|2024-08-08 03:07:30|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|13
1723086460000|2024-08-08 03:07:40|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|10
1723086470000|2024-08-08 03:07:50|46.85|46.55|46.79|46.49|46.85|46.55|46.79|46.49|11
1723086480000|2024-08-08 03:08:00|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|6
1723086490000|2024-08-08 03:08:10|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|9
1723086500000|2024-08-08 03:08:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1723086510000|2024-08-08 03:08:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1723086530000|2024-08-08 03:08:50|46.78|46.48|46.73|46.43|46.78|46.48|46.73|46.43|10
1723086540000|2024-08-08 03:09:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1723086550000|2024-08-08 03:09:10|46.74|46.44|46.69|46.39|46.74|46.44|46.69|46.39|7
1723086560000|2024-08-08 03:09:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1723086570000|2024-08-08 03:09:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723086580000|2024-08-08 03:09:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723086600000|2024-08-08 03:10:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723086610000|2024-08-08 03:10:10|46.67|46.37|46.67|46.37|46.68|46.38|46.65|46.35|11
1723086620000|2024-08-08 03:10:20|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|8
1723086630000|2024-08-08 03:10:30|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|2
1723086650000|2024-08-08 03:10:50|46.65|46.35|46.66|46.36|46.66|46.36|46.62|46.32|6
1723086660000|2024-08-08 03:11:00|46.64|46.34|46.66|46.36|46.67|46.37|46.63|46.33|18
1723086670000|2024-08-08 03:11:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1723086680000|2024-08-08 03:11:20|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|10
1723086690000|2024-08-08 03:11:30|46.63|46.33|46.66|46.36|46.66|46.36|46.6|46.3|9
1723086700000|2024-08-08 03:11:40|46.65|46.35|46.64|46.34|46.67|46.37|46.64|46.34|14
1723086710000|2024-08-08 03:11:50|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|8
1723086720000|2024-08-08 03:12:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723086730000|2024-08-08 03:12:10|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|10
1723086740000|2024-08-08 03:12:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|11
1723086750000|2024-08-08 03:12:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1723086760000|2024-08-08 03:12:40|46.7|46.4|46.77|46.47|46.77|46.47|46.69|46.39|10
1723086770000|2024-08-08 03:12:50|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|14
1723086780000|2024-08-08 03:13:00|46.76|46.46|46.71|46.41|46.76|46.46|46.71|46.41|9
1723086790000|2024-08-08 03:13:10|46.72|46.42|46.71|46.41|46.76|46.46|46.71|46.41|14
1723086800000|2024-08-08 03:13:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1723086810000|2024-08-08 03:13:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723086820000|2024-08-08 03:13:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723086830000|2024-08-08 03:13:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1723086840000|2024-08-08 03:14:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1723086870000|2024-08-08 03:14:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723086880000|2024-08-08 03:14:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1723086890000|2024-08-08 03:14:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1723086900000|2024-08-08 03:15:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1723086910000|2024-08-08 03:15:10|46.71|46.41|46.71|46.41|46.73|46.43|46.71|46.41|9
1723086920000|2024-08-08 03:15:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723086930000|2024-08-08 03:15:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1723086940000|2024-08-08 03:15:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1723086950000|2024-08-08 03:15:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1723086960000|2024-08-08 03:16:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1723086970000|2024-08-08 03:16:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723086980000|2024-08-08 03:16:20|46.74|46.44|46.72|46.42|46.77|46.47|46.72|46.42|6
1723086990000|2024-08-08 03:16:30|46.73|46.43|46.78|46.48|46.79|46.49|46.73|46.43|17
1723087000000|2024-08-08 03:16:40|46.79|46.49|46.79|46.49|46.79|46.49|46.77|46.47|5
1723087010000|2024-08-08 03:16:50|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|5
1723087020000|2024-08-08 03:17:00|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|9
1723087030000|2024-08-08 03:17:10|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1723087040000|2024-08-08 03:17:20|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|4
1723087050000|2024-08-08 03:17:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|9
1723087060000|2024-08-08 03:17:40|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|7
1723087070000|2024-08-08 03:17:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1723087080000|2024-08-08 03:18:00|46.84|46.54|46.87|46.57|46.87|46.57|46.83|46.53|11
1723087090000|2024-08-08 03:18:10|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|7
1723087100000|2024-08-08 03:18:20|46.86|46.56|46.83|46.53|46.87|46.57|46.82|46.52|16
1723087110000|2024-08-08 03:18:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|9
1723087120000|2024-08-08 03:18:40|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|11
1723087130000|2024-08-08 03:18:50|46.82|46.52|46.83|46.53|46.85|46.55|46.82|46.52|7
1723087140000|2024-08-08 03:19:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1723087150000|2024-08-08 03:19:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1723087160000|2024-08-08 03:19:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1723087170000|2024-08-08 03:19:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1723087180000|2024-08-08 03:19:40|46.84|46.54|46.79|46.49|46.84|46.54|46.78|46.48|6
1723087190000|2024-08-08 03:19:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1723087200000|2024-08-08 03:20:00|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|6
1723087210000|2024-08-08 03:20:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1723087220000|2024-08-08 03:20:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1723087230000|2024-08-08 03:20:30|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|5
1723087240000|2024-08-08 03:20:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1723087250000|2024-08-08 03:20:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1723087260000|2024-08-08 03:21:00|46.84|46.54|46.87|46.57|46.89|46.59|46.84|46.54|11
1723087270000|2024-08-08 03:21:10|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|8
1723087280000|2024-08-08 03:21:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|7
1723087290000|2024-08-08 03:21:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|5
1723087300000|2024-08-08 03:21:40|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|11
1723087310000|2024-08-08 03:21:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1723087320000|2024-08-08 03:22:00|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|6
1723087330000|2024-08-08 03:22:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1723087340000|2024-08-08 03:22:20|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|10
1723087350000|2024-08-08 03:22:30|46.88|46.58|46.88|46.58|46.89|46.59|46.86|46.56|7
1723087360000|2024-08-08 03:22:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|6
1723087370000|2024-08-08 03:22:50|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1723087380000|2024-08-08 03:23:00|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|14
1723087390000|2024-08-08 03:23:10|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|19
1723087400000|2024-08-08 03:23:20|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|10
1723087410000|2024-08-08 03:23:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|10
1723087420000|2024-08-08 03:23:40|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|8
1723087430000|2024-08-08 03:23:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1723087440000|2024-08-08 03:24:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1723087450000|2024-08-08 03:24:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1723087460000|2024-08-08 03:24:20|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1723087500000|2024-08-08 03:25:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1723087520000|2024-08-08 03:25:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1723087530000|2024-08-08 03:25:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1723087540000|2024-08-08 03:25:40|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|17
1723087550000|2024-08-08 03:25:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1723087560000|2024-08-08 03:26:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|8
1723087570000|2024-08-08 03:26:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1723087580000|2024-08-08 03:26:20|46.93|46.63|46.99|46.69|46.99|46.69|46.92|46.62|7
1723087590000|2024-08-08 03:26:30|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|16
1723087600000|2024-08-08 03:26:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1723087610000|2024-08-08 03:26:50|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|7
1723087620000|2024-08-08 03:27:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1723087630000|2024-08-08 03:27:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1723087640000|2024-08-08 03:27:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1723087650000|2024-08-08 03:27:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|11
1723087660000|2024-08-08 03:27:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|12
1723087670000|2024-08-08 03:27:50|46.98|46.68|46.98|46.68|46.99|46.69|46.96|46.66|11
1723087680000|2024-08-08 03:28:00|46.97|46.67|46.99|46.69|46.99|46.69|46.96|46.66|10
1723087690000|2024-08-08 03:28:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1723087700000|2024-08-08 03:28:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1723087710000|2024-08-08 03:28:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|8
1723087720000|2024-08-08 03:28:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|12
1723087730000|2024-08-08 03:28:50|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|9
1723087740000|2024-08-08 03:29:00|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|11
1723087750000|2024-08-08 03:29:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1723087760000|2024-08-08 03:29:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|11
1723087770000|2024-08-08 03:29:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|12
1723087780000|2024-08-08 03:29:40|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1723087790000|2024-08-08 03:29:50|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|4
1723087800000|2024-08-08 03:30:00|46.98|46.68|46.9|46.6|46.98|46.68|46.9|46.6|18
1723087810000|2024-08-08 03:30:10|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|11
1723087820000|2024-08-08 03:30:20|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1723087830000|2024-08-08 03:30:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|14
1723087840000|2024-08-08 03:30:40|46.87|46.57|46.88|46.58|46.89|46.59|46.86|46.56|13
1723087850000|2024-08-08 03:30:50|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|11
1723087860000|2024-08-08 03:31:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|15
1723087870000|2024-08-08 03:31:10|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|14
1723087880000|2024-08-08 03:31:20|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|13
1723087890000|2024-08-08 03:31:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|11
1723087900000|2024-08-08 03:31:40|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|10
1723087910000|2024-08-08 03:31:50|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|13
1723087920000|2024-08-08 03:32:00|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|9
1723087930000|2024-08-08 03:32:10|46.85|46.55|46.76|46.46|46.86|46.56|46.75|46.45|19
1723087940000|2024-08-08 03:32:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|18
1723087950000|2024-08-08 03:32:30|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|10
1723087960000|2024-08-08 03:32:40|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|4
1723087970000|2024-08-08 03:32:50|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1723087980000|2024-08-08 03:33:00|46.76|46.46|46.79|46.49|46.8|46.5|46.76|46.46|10
1723087990000|2024-08-08 03:33:10|46.8|46.5|46.85|46.55|46.86|46.56|46.8|46.5|9
1723088000000|2024-08-08 03:33:20|46.84|46.54|46.81|46.51|46.86|46.56|46.81|46.51|13
1723088010000|2024-08-08 03:33:30|46.82|46.52|46.81|46.51|46.85|46.55|46.81|46.51|10
1723088020000|2024-08-08 03:33:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|9
1723088030000|2024-08-08 03:33:50|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1723088040000|2024-08-08 03:34:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|13
1723088050000|2024-08-08 03:34:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|7
1723088060000|2024-08-08 03:34:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1723088070000|2024-08-08 03:34:30|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|9
1723088080000|2024-08-08 03:34:40|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|11
1723088090000|2024-08-08 03:34:50|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|12
1723088100000|2024-08-08 03:35:00|46.73|46.43|46.75|46.45|46.76|46.46|46.71|46.41|9
1723088110000|2024-08-08 03:35:10|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1723088120000|2024-08-08 03:35:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1723088130000|2024-08-08 03:35:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|12
1723088140000|2024-08-08 03:35:40|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|6
1723088150000|2024-08-08 03:35:50|46.77|46.47|46.75|46.45|46.77|46.47|46.74|46.44|11
1723088160000|2024-08-08 03:36:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|11
1723088170000|2024-08-08 03:36:10|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|14
1723088180000|2024-08-08 03:36:20|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|9
1723088190000|2024-08-08 03:36:30|46.76|46.46|46.76|46.46|46.78|46.48|46.75|46.45|11
1723088200000|2024-08-08 03:36:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|10
1723088210000|2024-08-08 03:36:50|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|12
1723088220000|2024-08-08 03:37:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1723088230000|2024-08-08 03:37:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1723088240000|2024-08-08 03:37:20|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|17
1723088250000|2024-08-08 03:37:30|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|16
1723088260000|2024-08-08 03:37:40|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|4
1723088270000|2024-08-08 03:37:50|46.73|46.43|46.75|46.45|46.75|46.45|46.7|46.4|16
1723088280000|2024-08-08 03:38:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|11
1723088290000|2024-08-08 03:38:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1723088300000|2024-08-08 03:38:20|46.73|46.43|46.73|46.43|46.75|46.45|46.73|46.43|13
1723088310000|2024-08-08 03:38:30|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|12
1723088330000|2024-08-08 03:38:50|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|4
1723088340000|2024-08-08 03:39:00|46.71|46.41|46.72|46.42|46.75|46.45|46.71|46.41|12
1723088370000|2024-08-08 03:39:30|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|4
1723088380000|2024-08-08 03:39:40|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|12
1723088390000|2024-08-08 03:39:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|7
1723088400000|2024-08-08 03:40:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1723088410000|2024-08-08 03:40:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|8
1723088420000|2024-08-08 03:40:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723088430000|2024-08-08 03:40:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|10
1723088440000|2024-08-08 03:40:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|9
1723088450000|2024-08-08 03:40:50|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|7
1723088460000|2024-08-08 03:41:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1723088470000|2024-08-08 03:41:10|46.71|46.41|46.7|46.4|46.74|46.44|46.7|46.4|10
1723088480000|2024-08-08 03:41:20|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|10
1723088490000|2024-08-08 03:41:30|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|6
1723088500000|2024-08-08 03:41:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723088520000|2024-08-08 03:42:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723088540000|2024-08-08 03:42:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723088550000|2024-08-08 03:42:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1723088560000|2024-08-08 03:42:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723088580000|2024-08-08 03:43:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1723088590000|2024-08-08 03:43:10|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|7
1723088600000|2024-08-08 03:43:20|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|11
1723088610000|2024-08-08 03:43:30|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1723088620000|2024-08-08 03:43:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1723088630000|2024-08-08 03:43:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723088640000|2024-08-08 03:44:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1723088650000|2024-08-08 03:44:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1723088660000|2024-08-08 03:44:20|46.7|46.4|46.69|46.39|46.71|46.41|46.68|46.38|11
1723088670000|2024-08-08 03:44:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723088680000|2024-08-08 03:44:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1723088690000|2024-08-08 03:44:50|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|5
1723088700000|2024-08-08 03:45:00|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|5
1723088720000|2024-08-08 03:45:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723088730000|2024-08-08 03:45:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723088740000|2024-08-08 03:45:40|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|11
1723088750000|2024-08-08 03:45:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1723088760000|2024-08-08 03:46:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723088770000|2024-08-08 03:46:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1723088780000|2024-08-08 03:46:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1723088790000|2024-08-08 03:46:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723088800000|2024-08-08 03:46:40|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|9
1723088810000|2024-08-08 03:46:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723088820000|2024-08-08 03:47:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|11
1723088830000|2024-08-08 03:47:10|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|8
1723088840000|2024-08-08 03:47:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723088850000|2024-08-08 03:47:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1723088860000|2024-08-08 03:47:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1723088870000|2024-08-08 03:47:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1723088880000|2024-08-08 03:48:00|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|11
1723088890000|2024-08-08 03:48:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1723088900000|2024-08-08 03:48:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723088930000|2024-08-08 03:48:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723088940000|2024-08-08 03:49:00|46.68|46.38|46.66|46.36|46.68|46.38|46.64|46.34|23
1723088950000|2024-08-08 03:49:10|46.65|46.35|46.62|46.32|46.66|46.36|46.62|46.32|10
1723088960000|2024-08-08 03:49:20|46.64|46.34|46.65|46.35|46.65|46.35|46.62|46.32|9
1723088970000|2024-08-08 03:49:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|9
1723088980000|2024-08-08 03:49:40|46.62|46.32|46.58|46.28|46.63|46.33|46.58|46.28|6
1723088990000|2024-08-08 03:49:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1723089000000|2024-08-08 03:50:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1723089010000|2024-08-08 03:50:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1723089020000|2024-08-08 03:50:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723089030000|2024-08-08 03:50:30|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1723089040000|2024-08-08 03:50:40|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1723089050000|2024-08-08 03:50:50|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|12
1723089060000|2024-08-08 03:51:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1723089070000|2024-08-08 03:51:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1723089080000|2024-08-08 03:51:20|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1723089100000|2024-08-08 03:51:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1723089110000|2024-08-08 03:51:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1723089120000|2024-08-08 03:52:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|10
1723089130000|2024-08-08 03:52:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1723089140000|2024-08-08 03:52:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1723089150000|2024-08-08 03:52:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1723089160000|2024-08-08 03:52:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1723089170000|2024-08-08 03:52:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1723089180000|2024-08-08 03:53:00|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|3
1723089190000|2024-08-08 03:53:10|46.52|46.22|46.47|46.17|46.52|46.22|46.47|46.17|3
1723089220000|2024-08-08 03:53:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1723089230000|2024-08-08 03:53:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1723089240000|2024-08-08 03:54:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1723089250000|2024-08-08 03:54:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1723089270000|2024-08-08 03:54:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1723089290000|2024-08-08 03:54:50|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1723089300000|2024-08-08 03:55:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|8
1723089310000|2024-08-08 03:55:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1723089320000|2024-08-08 03:55:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1723089330000|2024-08-08 03:55:30|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1723089350000|2024-08-08 03:55:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1723089360000|2024-08-08 03:56:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1723089380000|2024-08-08 03:56:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|9
1723089390000|2024-08-08 03:56:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1723089400000|2024-08-08 03:56:40|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|2
1723089410000|2024-08-08 03:56:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1723089420000|2024-08-08 03:57:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1723089440000|2024-08-08 03:57:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1723089450000|2024-08-08 03:57:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1723089460000|2024-08-08 03:57:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1723089470000|2024-08-08 03:57:50|46.44|46.14|46.43|46.13|46.44|46.14|46.4|46.1|9
1723089480000|2024-08-08 03:58:00|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|5
1723089490000|2024-08-08 03:58:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723089520000|2024-08-08 03:58:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1723089530000|2024-08-08 03:58:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1723089550000|2024-08-08 03:59:10|46.39|46.09|46.35|46.05|46.39|46.09|46.35|46.05|4
1723089560000|2024-08-08 03:59:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1723089580000|2024-08-08 03:59:40|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|5
1723089590000|2024-08-08 03:59:50|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|10
1723089600000|2024-08-08 04:00:00|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|13
1723089610000|2024-08-08 04:00:10|46.37|46.07|46.44|46.14|46.44|46.14|46.37|46.07|15
1723089620000|2024-08-08 04:00:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1723089630000|2024-08-08 04:00:30|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|8
1723089640000|2024-08-08 04:00:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|8
1723089650000|2024-08-08 04:00:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1723089660000|2024-08-08 04:01:00|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|14
1723089670000|2024-08-08 04:01:10|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|8
1723089680000|2024-08-08 04:01:20|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|11
1723089690000|2024-08-08 04:01:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1723089700000|2024-08-08 04:01:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1723089710000|2024-08-08 04:01:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1723089720000|2024-08-08 04:02:00|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|6
1723089730000|2024-08-08 04:02:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1723089740000|2024-08-08 04:02:20|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|11
1723089750000|2024-08-08 04:02:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|7
1723089780000|2024-08-08 04:03:00|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|9
1723089790000|2024-08-08 04:03:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1723089800000|2024-08-08 04:03:20|46.57|46.27|46.57|46.27|46.57|46.27|46.55|46.25|9
1723089810000|2024-08-08 04:03:30|46.55|46.25|46.55|46.25|46.57|46.27|46.55|46.25|8
1723089820000|2024-08-08 04:03:40|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|10
1723089830000|2024-08-08 04:03:50|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|7
1723089840000|2024-08-08 04:04:00|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|6
1723089850000|2024-08-08 04:04:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|7
1723089860000|2024-08-08 04:04:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723089870000|2024-08-08 04:04:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723089880000|2024-08-08 04:04:40|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1723089890000|2024-08-08 04:04:50|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|6
1723089900000|2024-08-08 04:05:00|46.53|46.23|46.55|46.25|46.55|46.25|46.52|46.22|9
1723089910000|2024-08-08 04:05:10|46.53|46.23|46.53|46.23|46.55|46.25|46.52|46.22|14
1723089920000|2024-08-08 04:05:20|46.54|46.24|46.54|46.24|46.56|46.26|46.52|46.22|17
1723089930000|2024-08-08 04:05:30|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|9
1723089940000|2024-08-08 04:05:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1723089950000|2024-08-08 04:05:50|46.5|46.2|46.51|46.21|46.53|46.23|46.5|46.2|9
1723089960000|2024-08-08 04:06:00|46.49|46.19|46.47|46.17|46.5|46.2|46.46|46.16|15
1723089970000|2024-08-08 04:06:10|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|11
1723089980000|2024-08-08 04:06:20|46.46|46.16|46.44|46.14|46.46|46.16|46.43|46.13|18
1723089990000|2024-08-08 04:06:30|46.42|46.12|46.39|46.09|46.44|46.14|46.39|46.09|15
1723090000000|2024-08-08 04:06:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1723090010000|2024-08-08 04:06:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1723090020000|2024-08-08 04:07:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|8
1723090030000|2024-08-08 04:07:10|46.38|46.08|46.42|46.12|46.44|46.14|46.37|46.07|12
1723090040000|2024-08-08 04:07:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|12
1723090050000|2024-08-08 04:07:30|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|8
1723090060000|2024-08-08 04:07:40|46.4|46.1|46.43|46.13|46.44|46.14|46.4|46.1|11
1723090070000|2024-08-08 04:07:50|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|8
1723090080000|2024-08-08 04:08:00|46.42|46.12|46.44|46.14|46.44|46.14|46.4|46.1|14
1723090090000|2024-08-08 04:08:10|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|10
1723090100000|2024-08-08 04:08:20|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|7
1723090110000|2024-08-08 04:08:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|12
1723090120000|2024-08-08 04:08:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1723090130000|2024-08-08 04:08:50|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|19
1723090140000|2024-08-08 04:09:00|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|11
1723090150000|2024-08-08 04:09:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1723090160000|2024-08-08 04:09:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1723090170000|2024-08-08 04:09:30|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|6
1723090180000|2024-08-08 04:09:40|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|12
1723090190000|2024-08-08 04:09:50|46.52|46.22|46.51|46.21|46.54|46.24|46.51|46.21|7
1723090200000|2024-08-08 04:10:00|46.52|46.22|46.56|46.26|46.56|46.26|46.51|46.21|5
1723090210000|2024-08-08 04:10:10|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|7
1723090220000|2024-08-08 04:10:20|46.52|46.22|46.55|46.25|46.55|46.25|46.5|46.2|12
1723090230000|2024-08-08 04:10:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1723090240000|2024-08-08 04:10:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1723090250000|2024-08-08 04:10:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723090260000|2024-08-08 04:11:00|46.59|46.29|46.64|46.34|46.65|46.35|46.59|46.29|10
1723090270000|2024-08-08 04:11:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1723090280000|2024-08-08 04:11:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723090290000|2024-08-08 04:11:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723090300000|2024-08-08 04:11:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1723090310000|2024-08-08 04:11:50|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|10
1723090320000|2024-08-08 04:12:00|46.65|46.35|46.58|46.28|46.66|46.36|46.58|46.28|11
1723090330000|2024-08-08 04:12:10|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|6
1723090340000|2024-08-08 04:12:20|46.56|46.26|46.56|46.26|46.57|46.27|46.54|46.24|14
1723090350000|2024-08-08 04:12:30|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|8
1723090360000|2024-08-08 04:12:40|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|7
1723090370000|2024-08-08 04:12:50|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|9
1723090380000|2024-08-08 04:13:00|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|5
1723090390000|2024-08-08 04:13:10|46.55|46.25|46.56|46.26|46.57|46.27|46.54|46.24|15
1723090400000|2024-08-08 04:13:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1723090410000|2024-08-08 04:13:30|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1723090420000|2024-08-08 04:13:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1723090430000|2024-08-08 04:13:50|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1723090440000|2024-08-08 04:14:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1723090450000|2024-08-08 04:14:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1723090460000|2024-08-08 04:14:20|46.58|46.28|46.57|46.27|46.62|46.32|46.57|46.27|6
1723090470000|2024-08-08 04:14:30|46.56|46.26|46.56|46.26|46.59|46.29|46.54|46.24|13
1723090480000|2024-08-08 04:14:40|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|7
1723090490000|2024-08-08 04:14:50|46.55|46.25|46.56|46.26|46.56|46.26|46.53|46.23|10
1723090500000|2024-08-08 04:15:00|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|10
1723090510000|2024-08-08 04:15:10|46.55|46.25|46.56|46.26|46.57|46.27|46.54|46.24|16
1723090520000|2024-08-08 04:15:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|8
1723090530000|2024-08-08 04:15:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|10
1723090540000|2024-08-08 04:15:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|5
1723090550000|2024-08-08 04:15:50|46.58|46.28|46.64|46.34|46.64|46.34|46.58|46.28|4
1723090560000|2024-08-08 04:16:00|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|13
1723090570000|2024-08-08 04:16:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723090580000|2024-08-08 04:16:20|46.58|46.28|46.64|46.34|46.65|46.35|46.58|46.28|9
1723090590000|2024-08-08 04:16:30|46.63|46.33|46.61|46.31|46.65|46.35|46.61|46.31|12
1723090600000|2024-08-08 04:16:40|46.6|46.3|46.56|46.26|46.6|46.3|46.55|46.25|8
1723090610000|2024-08-08 04:16:50|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|6
1723090620000|2024-08-08 04:17:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723090630000|2024-08-08 04:17:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|10
1723090640000|2024-08-08 04:17:20|46.59|46.29|46.64|46.34|46.65|46.35|46.59|46.29|6
1723090650000|2024-08-08 04:17:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1723090660000|2024-08-08 04:17:40|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|8
1723090670000|2024-08-08 04:17:50|46.65|46.35|46.62|46.32|46.65|46.35|46.61|46.31|14
1723090680000|2024-08-08 04:18:00|46.61|46.31|46.65|46.35|46.66|46.36|46.61|46.31|5
1723090690000|2024-08-08 04:18:10|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|7
1723090700000|2024-08-08 04:18:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1723090710000|2024-08-08 04:18:30|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|10
1723090720000|2024-08-08 04:18:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1723090730000|2024-08-08 04:18:50|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|9
1723090740000|2024-08-08 04:19:00|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|7
1723090750000|2024-08-08 04:19:10|46.65|46.35|46.66|46.36|46.66|46.36|46.63|46.33|18
1723090760000|2024-08-08 04:19:20|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|10
1723090770000|2024-08-08 04:19:30|46.62|46.32|46.63|46.33|46.64|46.34|46.61|46.31|6
1723090780000|2024-08-08 04:19:40|46.62|46.32|46.61|46.31|46.64|46.34|46.61|46.31|9
1723090800000|2024-08-08 04:20:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1723090810000|2024-08-08 04:20:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1723090820000|2024-08-08 04:20:20|46.61|46.31|46.58|46.28|46.61|46.31|46.57|46.27|5
1723090830000|2024-08-08 04:20:30|46.59|46.29|46.58|46.28|46.63|46.33|46.58|46.28|11
1723090840000|2024-08-08 04:20:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|9
1723090850000|2024-08-08 04:20:50|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|9
1723090860000|2024-08-08 04:21:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1723090870000|2024-08-08 04:21:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723090880000|2024-08-08 04:21:20|46.6|46.3|46.64|46.34|46.64|46.34|46.59|46.29|5
1723090890000|2024-08-08 04:21:30|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1723090900000|2024-08-08 04:21:40|46.65|46.35|46.65|46.35|46.66|46.36|46.63|46.33|15
1723090910000|2024-08-08 04:21:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1723090920000|2024-08-08 04:22:00|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|11
1723090930000|2024-08-08 04:22:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|7
1723090940000|2024-08-08 04:22:20|46.66|46.36|46.65|46.35|46.66|46.36|46.61|46.31|18
1723090950000|2024-08-08 04:22:30|46.66|46.36|46.66|46.36|46.68|46.38|46.65|46.35|14
1723090960000|2024-08-08 04:22:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1723090970000|2024-08-08 04:22:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723090980000|2024-08-08 04:23:00|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1723090990000|2024-08-08 04:23:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723091000000|2024-08-08 04:23:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1723091010000|2024-08-08 04:23:30|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1723091020000|2024-08-08 04:23:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1723091030000|2024-08-08 04:23:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1723091040000|2024-08-08 04:24:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1723091050000|2024-08-08 04:24:10|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|6
1723091060000|2024-08-08 04:24:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1723091070000|2024-08-08 04:24:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1723091080000|2024-08-08 04:24:40|46.66|46.36|46.6|46.3|46.67|46.37|46.6|46.3|6
1723091090000|2024-08-08 04:24:50|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|8
1723091100000|2024-08-08 04:25:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|9
1723091110000|2024-08-08 04:25:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|8
1723091120000|2024-08-08 04:25:20|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|3
1723091130000|2024-08-08 04:25:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723091140000|2024-08-08 04:25:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723091150000|2024-08-08 04:25:50|46.6|46.3|46.56|46.26|46.6|46.3|46.55|46.25|11
1723091160000|2024-08-08 04:26:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1723091170000|2024-08-08 04:26:10|46.55|46.25|46.5|46.2|46.56|46.26|46.5|46.2|15
1723091180000|2024-08-08 04:26:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1723091190000|2024-08-08 04:26:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1723091200000|2024-08-08 04:26:40|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|10
1723091210000|2024-08-08 04:26:50|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|5
1723091220000|2024-08-08 04:27:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723091230000|2024-08-08 04:27:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1723091240000|2024-08-08 04:27:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1723091250000|2024-08-08 04:27:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|12
1723091260000|2024-08-08 04:27:40|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1723091270000|2024-08-08 04:27:50|46.55|46.25|46.55|46.25|46.55|46.25|46.53|46.23|10
1723091280000|2024-08-08 04:28:00|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|12
1723091290000|2024-08-08 04:28:10|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|10
1723091300000|2024-08-08 04:28:20|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|12
1723091310000|2024-08-08 04:28:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1723091320000|2024-08-08 04:28:40|46.53|46.23|46.48|46.18|46.53|46.23|46.47|46.17|7
1723091330000|2024-08-08 04:28:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1723091340000|2024-08-08 04:29:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1723091350000|2024-08-08 04:29:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1723091360000|2024-08-08 04:29:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1723091370000|2024-08-08 04:29:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|8
1723091380000|2024-08-08 04:29:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1723091390000|2024-08-08 04:29:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1723091400000|2024-08-08 04:30:00|46.5|46.2|46.53|46.23|46.54|46.24|46.5|46.2|4
1723091410000|2024-08-08 04:30:10|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|10
1723091420000|2024-08-08 04:30:20|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|8
1723091430000|2024-08-08 04:30:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|9
1723091440000|2024-08-08 04:30:40|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|5
1723091450000|2024-08-08 04:30:50|46.53|46.23|46.52|46.22|46.54|46.24|46.51|46.21|10
1723091460000|2024-08-08 04:31:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1723091470000|2024-08-08 04:31:10|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1723091480000|2024-08-08 04:31:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1723091490000|2024-08-08 04:31:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1723091510000|2024-08-08 04:31:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1723091520000|2024-08-08 04:32:00|46.49|46.19|46.47|46.17|46.5|46.2|46.45|46.15|11
1723091530000|2024-08-08 04:32:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|7
1723091540000|2024-08-08 04:32:20|46.43|46.13|46.44|46.14|46.45|46.15|46.42|46.12|8
1723091550000|2024-08-08 04:32:30|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|8
1723091560000|2024-08-08 04:32:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|4
1723091570000|2024-08-08 04:32:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1723091580000|2024-08-08 04:33:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723091590000|2024-08-08 04:33:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1723091600000|2024-08-08 04:33:20|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|10
1723091610000|2024-08-08 04:33:30|46.4|46.1|46.44|46.14|46.45|46.15|46.4|46.1|12
1723091620000|2024-08-08 04:33:40|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1723091630000|2024-08-08 04:33:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|6
1723091640000|2024-08-08 04:34:00|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|10
1723091650000|2024-08-08 04:34:10|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1723091660000|2024-08-08 04:34:20|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|5
1723091670000|2024-08-08 04:34:30|46.46|46.16|46.47|46.17|46.48|46.18|46.45|46.15|5
1723091680000|2024-08-08 04:34:40|46.48|46.18|46.51|46.21|46.53|46.23|46.48|46.18|7
1723091690000|2024-08-08 04:34:50|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1723091700000|2024-08-08 04:35:00|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|9
1723091710000|2024-08-08 04:35:10|46.52|46.22|46.51|46.21|46.55|46.25|46.5|46.2|12
1723091720000|2024-08-08 04:35:20|46.53|46.23|46.5|46.2|46.55|46.25|46.5|46.2|12
1723091730000|2024-08-08 04:35:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1723091760000|2024-08-08 04:36:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723091770000|2024-08-08 04:36:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1723091780000|2024-08-08 04:36:20|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|9
1723091800000|2024-08-08 04:36:40|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|4
1723091810000|2024-08-08 04:36:50|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|6
1723091820000|2024-08-08 04:37:00|46.42|46.12|46.38|46.08|46.42|46.12|46.38|46.08|4
1723091830000|2024-08-08 04:37:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1723091840000|2024-08-08 04:37:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723091850000|2024-08-08 04:37:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1723091860000|2024-08-08 04:37:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1723091870000|2024-08-08 04:37:50|46.4|46.1|46.4|46.1|46.42|46.12|46.4|46.1|7
1723091880000|2024-08-08 04:38:00|46.41|46.11|46.45|46.15|46.45|46.15|46.41|46.11|9
1723091890000|2024-08-08 04:38:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1723091900000|2024-08-08 04:38:20|46.44|46.14|46.42|46.12|46.45|46.15|46.42|46.12|8
1723091910000|2024-08-08 04:38:30|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|6
1723091920000|2024-08-08 04:38:40|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|7
1723091930000|2024-08-08 04:38:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1723091940000|2024-08-08 04:39:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|8
1723091950000|2024-08-08 04:39:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1723091960000|2024-08-08 04:39:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1723091970000|2024-08-08 04:39:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1723091980000|2024-08-08 04:39:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1723091990000|2024-08-08 04:39:50|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|7
1723092000000|2024-08-08 04:40:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1723092010000|2024-08-08 04:40:10|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1723092020000|2024-08-08 04:40:20|46.43|46.13|46.4|46.1|46.44|46.14|46.4|46.1|8
1723092030000|2024-08-08 04:40:30|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|6
1723092040000|2024-08-08 04:40:40|46.42|46.12|46.4|46.1|46.43|46.13|46.4|46.1|8
1723092050000|2024-08-08 04:40:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723092060000|2024-08-08 04:41:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1723092070000|2024-08-08 04:41:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723092080000|2024-08-08 04:41:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1723092090000|2024-08-08 04:41:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1723092100000|2024-08-08 04:41:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1723092110000|2024-08-08 04:41:50|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|4
1723092120000|2024-08-08 04:42:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1723092130000|2024-08-08 04:42:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1723092140000|2024-08-08 04:42:20|46.37|46.07|46.33|46.03|46.37|46.07|46.33|46.03|5
1723092180000|2024-08-08 04:43:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1723092200000|2024-08-08 04:43:20|46.31|46.01|46.28|45.98|46.31|46.01|46.27|45.97|6
1723092210000|2024-08-08 04:43:30|46.29|45.99|46.33|46.03|46.34|46.04|46.29|45.99|9
1723092220000|2024-08-08 04:43:40|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1723092230000|2024-08-08 04:43:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1723092240000|2024-08-08 04:44:00|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|5
1723092250000|2024-08-08 04:44:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1723092260000|2024-08-08 04:44:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1723092270000|2024-08-08 04:44:30|46.33|46.03|46.28|45.98|46.33|46.03|46.28|45.98|10
1723092290000|2024-08-08 04:44:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1723092300000|2024-08-08 04:45:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1723092310000|2024-08-08 04:45:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1723092320000|2024-08-08 04:45:20|46.29|45.99|46.33|46.03|46.34|46.04|46.28|45.98|21
1723092330000|2024-08-08 04:45:30|46.34|46.04|46.33|46.03|46.34|46.04|46.3|46|11
1723092340000|2024-08-08 04:45:40|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|10
1723092350000|2024-08-08 04:45:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1723092360000|2024-08-08 04:46:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723092370000|2024-08-08 04:46:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1723092380000|2024-08-08 04:46:20|46.36|46.06|46.36|46.06|46.37|46.07|46.34|46.04|10
1723092390000|2024-08-08 04:46:30|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|8
1723092400000|2024-08-08 04:46:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|7
1723092410000|2024-08-08 04:46:50|46.38|46.08|46.43|46.13|46.43|46.13|46.38|46.08|8
1723092420000|2024-08-08 04:47:00|46.44|46.14|46.41|46.11|46.44|46.14|46.4|46.1|10
1723092430000|2024-08-08 04:47:10|46.43|46.13|46.4|46.1|46.44|46.14|46.4|46.1|12
1723092440000|2024-08-08 04:47:20|46.41|46.11|46.43|46.13|46.44|46.14|46.4|46.1|12
1723092450000|2024-08-08 04:47:30|46.41|46.11|46.42|46.12|46.44|46.14|46.41|46.11|7
1723092460000|2024-08-08 04:47:40|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|3
1723092470000|2024-08-08 04:47:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1723092480000|2024-08-08 04:48:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1723092490000|2024-08-08 04:48:10|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|6
1723092500000|2024-08-08 04:48:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1723092510000|2024-08-08 04:48:30|46.41|46.11|46.44|46.14|46.45|46.15|46.41|46.11|17
1723092520000|2024-08-08 04:48:40|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|14
1723092530000|2024-08-08 04:48:50|46.44|46.14|46.44|46.14|46.45|46.15|46.42|46.12|13
1723092540000|2024-08-08 04:49:00|46.43|46.13|46.42|46.12|46.45|46.15|46.42|46.12|8
1723092550000|2024-08-08 04:49:10|46.41|46.11|46.42|46.12|46.45|46.15|46.41|46.11|12
1723092560000|2024-08-08 04:49:20|46.41|46.11|46.4|46.1|46.42|46.12|46.39|46.09|6
1723092570000|2024-08-08 04:49:30|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|5
1723092580000|2024-08-08 04:49:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1723092590000|2024-08-08 04:49:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1723092600000|2024-08-08 04:50:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1723092610000|2024-08-08 04:50:10|46.41|46.11|46.41|46.11|46.45|46.15|46.41|46.11|11
1723092620000|2024-08-08 04:50:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1723092630000|2024-08-08 04:50:30|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|7
1723092640000|2024-08-08 04:50:40|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1723092650000|2024-08-08 04:50:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1723092660000|2024-08-08 04:51:00|46.41|46.11|46.37|46.07|46.42|46.12|46.37|46.07|8
1723092670000|2024-08-08 04:51:10|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|10
1723092680000|2024-08-08 04:51:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1723092690000|2024-08-08 04:51:30|46.3|46|46.3|46|46.31|46.01|46.29|45.99|11
1723092700000|2024-08-08 04:51:40|46.29|45.99|46.26|45.96|46.29|45.99|46.25|45.95|15
1723092710000|2024-08-08 04:51:50|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|8
1723092720000|2024-08-08 04:52:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|7
1723092730000|2024-08-08 04:52:10|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1723092740000|2024-08-08 04:52:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1723092750000|2024-08-08 04:52:30|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|8
1723092760000|2024-08-08 04:52:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1723092780000|2024-08-08 04:53:00|46.3|46|46.27|45.97|46.3|46|46.27|45.97|5
1723092790000|2024-08-08 04:53:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|8
1723092800000|2024-08-08 04:53:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|14
1723092810000|2024-08-08 04:53:30|46.25|45.95|46.24|45.94|46.26|45.96|46.23|45.93|9
1723092820000|2024-08-08 04:53:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1723092830000|2024-08-08 04:53:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|6
1723092840000|2024-08-08 04:54:00|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|9
1723092850000|2024-08-08 04:54:10|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|8
1723092860000|2024-08-08 04:54:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1723092870000|2024-08-08 04:54:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1723092880000|2024-08-08 04:54:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1723092890000|2024-08-08 04:54:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1723092900000|2024-08-08 04:55:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|7
1723092910000|2024-08-08 04:55:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1723092920000|2024-08-08 04:55:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1723092930000|2024-08-08 04:55:30|46.24|45.94|46.21|45.91|46.24|45.94|46.2|45.9|9
1723092940000|2024-08-08 04:55:40|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|10
1723092950000|2024-08-08 04:55:50|46.23|45.93|46.25|45.95|46.26|45.96|46.23|45.93|9
1723092960000|2024-08-08 04:56:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1723092970000|2024-08-08 04:56:10|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1723092980000|2024-08-08 04:56:20|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|4
1723092990000|2024-08-08 04:56:30|46.23|45.93|46.22|45.92|46.24|45.94|46.22|45.92|6
1723093000000|2024-08-08 04:56:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1723093010000|2024-08-08 04:56:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1723093020000|2024-08-08 04:57:00|46.21|45.91|46.21|45.91|46.21|45.91|46.19|45.89|5
1723093030000|2024-08-08 04:57:10|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1723093040000|2024-08-08 04:57:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1723093050000|2024-08-08 04:57:30|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|8
1723093060000|2024-08-08 04:57:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1723093070000|2024-08-08 04:57:50|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1723093080000|2024-08-08 04:58:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1723093090000|2024-08-08 04:58:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723093100000|2024-08-08 04:58:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1723093110000|2024-08-08 04:58:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1723093120000|2024-08-08 04:58:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1723093130000|2024-08-08 04:58:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1723093140000|2024-08-08 04:59:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1723093160000|2024-08-08 04:59:20|46.15|45.85|46.15|45.85|46.15|45.85|46.13|45.83|13
1723093170000|2024-08-08 04:59:30|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|9
1723093180000|2024-08-08 04:59:40|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1723093190000|2024-08-08 04:59:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|8
1723093200000|2024-08-08 05:00:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1723093210000|2024-08-08 05:00:10|46.14|45.84|46.19|45.89|46.19|45.89|46.14|45.84|8
1723093220000|2024-08-08 05:00:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1723093230000|2024-08-08 05:00:30|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|12
1723093240000|2024-08-08 05:00:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1723093260000|2024-08-08 05:01:00|46.26|45.96|46.27|45.97|46.29|45.99|46.26|45.96|13
1723093270000|2024-08-08 05:01:10|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1723093280000|2024-08-08 05:01:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1723093290000|2024-08-08 05:01:30|46.3|46|46.3|46|46.3|46|46.29|45.99|9
1723093300000|2024-08-08 05:01:40|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|17
1723093310000|2024-08-08 05:01:50|46.34|46.04|46.36|46.06|46.37|46.07|46.33|46.03|7
1723093320000|2024-08-08 05:02:00|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|7
1723093330000|2024-08-08 05:02:10|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|11
1723093340000|2024-08-08 05:02:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1723093350000|2024-08-08 05:02:30|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|8
1723093360000|2024-08-08 05:02:40|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|10
1723093370000|2024-08-08 05:02:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|6
1723093380000|2024-08-08 05:03:00|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|11
1723093390000|2024-08-08 05:03:10|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|10
1723093400000|2024-08-08 05:03:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1723093420000|2024-08-08 05:03:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723093430000|2024-08-08 05:03:50|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1723093440000|2024-08-08 05:04:00|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|4
1723093450000|2024-08-08 05:04:10|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|6
1723093460000|2024-08-08 05:04:20|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1723093470000|2024-08-08 05:04:30|46.36|46.06|46.36|46.06|46.36|46.06|46.34|46.04|9
1723093480000|2024-08-08 05:04:40|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1723093490000|2024-08-08 05:04:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1723093500000|2024-08-08 05:05:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1723093510000|2024-08-08 05:05:10|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|4
1723093520000|2024-08-08 05:05:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1723093530000|2024-08-08 05:05:30|46.42|46.12|46.42|46.12|46.45|46.15|46.42|46.12|8
1723093540000|2024-08-08 05:05:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|8
1723093550000|2024-08-08 05:05:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1723093560000|2024-08-08 05:06:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1723093570000|2024-08-08 05:06:10|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1723093580000|2024-08-08 05:06:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1723093600000|2024-08-08 05:06:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1723093610000|2024-08-08 05:06:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1723093620000|2024-08-08 05:07:00|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|4
1723093630000|2024-08-08 05:07:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|13
1723093640000|2024-08-08 05:07:20|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1723093650000|2024-08-08 05:07:30|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|9
1723093660000|2024-08-08 05:07:40|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|11
1723093680000|2024-08-08 05:08:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1723093690000|2024-08-08 05:08:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1723093700000|2024-08-08 05:08:20|46.51|46.21|46.55|46.25|46.56|46.26|46.51|46.21|10
1723093710000|2024-08-08 05:08:30|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|8
1723093720000|2024-08-08 05:08:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|10
1723093730000|2024-08-08 05:08:50|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|4
1723093740000|2024-08-08 05:09:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|7
1723093750000|2024-08-08 05:09:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1723093760000|2024-08-08 05:09:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1723093770000|2024-08-08 05:09:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1723093790000|2024-08-08 05:09:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1723093800000|2024-08-08 05:10:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1723093810000|2024-08-08 05:10:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|7
1723093820000|2024-08-08 05:10:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1723093830000|2024-08-08 05:10:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1723093840000|2024-08-08 05:10:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1723093850000|2024-08-08 05:10:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1723093860000|2024-08-08 05:11:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1723093870000|2024-08-08 05:11:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1723093880000|2024-08-08 05:11:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|5
1723093890000|2024-08-08 05:11:30|46.45|46.15|46.42|46.12|46.46|46.16|46.41|46.11|15
1723093900000|2024-08-08 05:11:40|46.41|46.11|46.44|46.14|46.45|46.15|46.41|46.11|18
1723093910000|2024-08-08 05:11:50|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|11
1723093920000|2024-08-08 05:12:00|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|8
1723093930000|2024-08-08 05:12:10|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1723093940000|2024-08-08 05:12:20|46.43|46.13|46.43|46.13|46.43|46.13|46.39|46.09|15
1723093950000|2024-08-08 05:12:30|46.42|46.12|46.39|46.09|46.42|46.12|46.38|46.08|8
1723093960000|2024-08-08 05:12:40|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|2
1723093970000|2024-08-08 05:12:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1723093980000|2024-08-08 05:13:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1723093990000|2024-08-08 05:13:10|46.38|46.08|46.34|46.04|46.38|46.08|46.34|46.04|8
1723094000000|2024-08-08 05:13:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|8
1723094010000|2024-08-08 05:13:30|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|4
1723094030000|2024-08-08 05:13:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|7
1723094040000|2024-08-08 05:14:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1723094050000|2024-08-08 05:14:10|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|7
1723094060000|2024-08-08 05:14:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1723094070000|2024-08-08 05:14:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1723094080000|2024-08-08 05:14:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|6
1723094100000|2024-08-08 05:15:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1723094110000|2024-08-08 05:15:10|46.37|46.07|46.43|46.13|46.43|46.13|46.36|46.06|6
1723094120000|2024-08-08 05:15:20|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1723094130000|2024-08-08 05:15:30|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1723094140000|2024-08-08 05:15:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1723094150000|2024-08-08 05:15:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1723094160000|2024-08-08 05:16:00|46.48|46.18|46.48|46.18|46.54|46.24|46.48|46.18|13
1723094170000|2024-08-08 05:16:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1723094180000|2024-08-08 05:16:20|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|6
1723094190000|2024-08-08 05:16:30|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|17
1723094200000|2024-08-08 05:16:40|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|12
1723094210000|2024-08-08 05:16:50|46.5|46.2|46.5|46.2|46.53|46.23|46.49|46.19|12
1723094220000|2024-08-08 05:17:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|10
1723094230000|2024-08-08 05:17:10|46.51|46.21|46.5|46.2|46.54|46.24|46.49|46.19|12
1723094240000|2024-08-08 05:17:20|46.52|46.22|46.49|46.19|46.53|46.23|46.49|46.19|5
1723094250000|2024-08-08 05:17:30|46.5|46.2|46.53|46.23|46.55|46.25|46.5|46.2|15
1723094260000|2024-08-08 05:17:40|46.54|46.24|46.54|46.24|46.54|46.24|46.52|46.22|7
1723094270000|2024-08-08 05:17:50|46.55|46.25|46.55|46.25|46.56|46.26|46.53|46.23|12
1723094280000|2024-08-08 05:18:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1723094290000|2024-08-08 05:18:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723094300000|2024-08-08 05:18:20|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1723094310000|2024-08-08 05:18:30|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|6
1723094320000|2024-08-08 05:18:40|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|6
1723094330000|2024-08-08 05:18:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1723094340000|2024-08-08 05:19:00|46.53|46.23|46.51|46.21|46.54|46.24|46.51|46.21|9
1723094350000|2024-08-08 05:19:10|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|10
1723094360000|2024-08-08 05:19:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|8
1723094370000|2024-08-08 05:19:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1723094390000|2024-08-08 05:19:50|46.53|46.23|46.55|46.25|46.56|46.26|46.53|46.23|8
1723094400000|2024-08-08 05:20:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1723094410000|2024-08-08 05:20:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1723094420000|2024-08-08 05:20:20|46.55|46.25|46.53|46.23|46.56|46.26|46.52|46.22|8
1723094430000|2024-08-08 05:20:30|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1723094440000|2024-08-08 05:20:40|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|9
1723094450000|2024-08-08 05:20:50|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|10
1723094460000|2024-08-08 05:21:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723094470000|2024-08-08 05:21:10|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|9
1723094480000|2024-08-08 05:21:20|46.51|46.21|46.49|46.19|46.51|46.21|46.48|46.18|5
1723094490000|2024-08-08 05:21:30|46.48|46.18|46.49|46.19|46.53|46.23|46.48|46.18|9
1723094500000|2024-08-08 05:21:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1723094510000|2024-08-08 05:21:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1723094520000|2024-08-08 05:22:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1723094530000|2024-08-08 05:22:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1723094540000|2024-08-08 05:22:20|46.48|46.18|46.55|46.25|46.55|46.25|46.48|46.18|8
1723094550000|2024-08-08 05:22:30|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|4
1723094560000|2024-08-08 05:22:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723094570000|2024-08-08 05:22:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1723094580000|2024-08-08 05:23:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1723094590000|2024-08-08 05:23:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1723094600000|2024-08-08 05:23:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1723094610000|2024-08-08 05:23:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1723094620000|2024-08-08 05:23:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723094630000|2024-08-08 05:23:50|46.59|46.29|46.61|46.31|46.64|46.34|46.59|46.29|9
1723094640000|2024-08-08 05:24:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|13
1723094660000|2024-08-08 05:24:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723094700000|2024-08-08 05:25:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1723094710000|2024-08-08 05:25:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723094720000|2024-08-08 05:25:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1723094730000|2024-08-08 05:25:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1723094740000|2024-08-08 05:25:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723094770000|2024-08-08 05:26:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723094790000|2024-08-08 05:26:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|9
1723094800000|2024-08-08 05:26:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1723094810000|2024-08-08 05:26:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1723094820000|2024-08-08 05:27:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723094890000|2024-08-08 05:28:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723094900000|2024-08-08 05:28:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723094930000|2024-08-08 05:28:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723094950000|2024-08-08 05:29:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1723094960000|2024-08-08 05:29:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723094970000|2024-08-08 05:29:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1723095000000|2024-08-08 05:30:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1723095010000|2024-08-08 05:30:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723095020000|2024-08-08 05:30:20|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|4
1723095030000|2024-08-08 05:30:30|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|3
1723095040000|2024-08-08 05:30:40|46.71|46.41|46.74|46.44|46.75|46.45|46.71|46.41|7
1723095050000|2024-08-08 05:30:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|9
1723095060000|2024-08-08 05:31:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|14
1723095070000|2024-08-08 05:31:10|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1723095080000|2024-08-08 05:31:20|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1723095090000|2024-08-08 05:31:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|11
1723095100000|2024-08-08 05:31:40|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|3
1723095110000|2024-08-08 05:31:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723095120000|2024-08-08 05:32:00|46.65|46.35|46.64|46.34|46.66|46.36|46.63|46.33|6
1723095130000|2024-08-08 05:32:10|46.62|46.32|46.59|46.29|46.64|46.34|46.59|46.29|12
1723095140000|2024-08-08 05:32:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723095180000|2024-08-08 05:33:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723095190000|2024-08-08 05:33:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723095200000|2024-08-08 05:33:20|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|4
1723095210000|2024-08-08 05:33:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723095220000|2024-08-08 05:33:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723095250000|2024-08-08 05:34:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723095260000|2024-08-08 05:34:20|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|4
1723095270000|2024-08-08 05:34:30|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|5
1723095290000|2024-08-08 05:34:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1723095300000|2024-08-08 05:35:00|46.53|46.23|46.55|46.25|46.56|46.26|46.53|46.23|9
1723095310000|2024-08-08 05:35:10|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|8
1723095320000|2024-08-08 05:35:20|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|10
1723095330000|2024-08-08 05:35:30|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|8
1723095340000|2024-08-08 05:35:40|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|3
1723095350000|2024-08-08 05:35:50|46.58|46.28|46.59|46.29|46.59|46.29|46.56|46.26|6
1723095360000|2024-08-08 05:36:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1723095370000|2024-08-08 05:36:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723095380000|2024-08-08 05:36:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1723095390000|2024-08-08 05:36:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723095400000|2024-08-08 05:36:40|46.61|46.31|46.65|46.35|46.66|46.36|46.6|46.3|9
1723095410000|2024-08-08 05:36:50|46.63|46.33|46.65|46.35|46.65|46.35|46.61|46.31|12
1723095420000|2024-08-08 05:37:00|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|8
1723095430000|2024-08-08 05:37:10|46.65|46.35|46.69|46.39|46.69|46.39|46.64|46.34|20
1723095440000|2024-08-08 05:37:20|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|11
1723095450000|2024-08-08 05:37:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1723095460000|2024-08-08 05:37:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723095470000|2024-08-08 05:37:50|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|18
1723095480000|2024-08-08 05:38:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|12
1723095490000|2024-08-08 05:38:10|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|13
1723095500000|2024-08-08 05:38:20|46.64|46.34|46.65|46.35|46.67|46.37|46.64|46.34|10
1723095510000|2024-08-08 05:38:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1723095520000|2024-08-08 05:38:40|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|12
1723095530000|2024-08-08 05:38:50|46.64|46.34|46.66|46.36|46.68|46.38|46.64|46.34|12
1723095540000|2024-08-08 05:39:00|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1723095550000|2024-08-08 05:39:10|46.69|46.39|46.66|46.36|46.69|46.39|46.65|46.35|8
1723095560000|2024-08-08 05:39:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1723095570000|2024-08-08 05:39:30|46.65|46.35|46.65|46.35|46.68|46.38|46.63|46.33|16
1723095580000|2024-08-08 05:39:40|46.63|46.33|46.65|46.35|46.66|46.36|46.63|46.33|14
1723095590000|2024-08-08 05:39:50|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|11
1723095600000|2024-08-08 05:40:00|46.69|46.39|46.65|46.35|46.69|46.39|46.64|46.34|13
1723095610000|2024-08-08 05:40:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1723095620000|2024-08-08 05:40:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|15
1723095630000|2024-08-08 05:40:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|4
1723095640000|2024-08-08 05:40:40|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|10
1723095650000|2024-08-08 05:40:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|10
1723095660000|2024-08-08 05:41:00|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|15
1723095670000|2024-08-08 05:41:10|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|13
1723095680000|2024-08-08 05:41:20|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|5
1723095690000|2024-08-08 05:41:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|7
1723095700000|2024-08-08 05:41:40|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|15
1723095710000|2024-08-08 05:41:50|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|9
1723095720000|2024-08-08 05:42:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1723095730000|2024-08-08 05:42:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|9
1723095740000|2024-08-08 05:42:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|11
1723095750000|2024-08-08 05:42:30|46.69|46.39|46.75|46.45|46.75|46.45|46.69|46.39|9
1723095760000|2024-08-08 05:42:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|11
1723095770000|2024-08-08 05:42:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1723095780000|2024-08-08 05:43:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1723095790000|2024-08-08 05:43:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1723095810000|2024-08-08 05:43:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1723095820000|2024-08-08 05:43:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1723095830000|2024-08-08 05:43:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1723095840000|2024-08-08 05:44:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1723095850000|2024-08-08 05:44:10|46.73|46.43|46.73|46.43|46.75|46.45|46.73|46.43|12
1723095860000|2024-08-08 05:44:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1723095870000|2024-08-08 05:44:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1723095880000|2024-08-08 05:44:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|16
1723095890000|2024-08-08 05:44:50|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|15
1723095900000|2024-08-08 05:45:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|9
1723095910000|2024-08-08 05:45:10|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1723095920000|2024-08-08 05:45:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723095930000|2024-08-08 05:45:30|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1723095940000|2024-08-08 05:45:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723095950000|2024-08-08 05:45:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1723095960000|2024-08-08 05:46:00|46.73|46.43|46.68|46.38|46.73|46.43|46.68|46.38|4
1723095970000|2024-08-08 05:46:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1723095980000|2024-08-08 05:46:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723095990000|2024-08-08 05:46:30|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|10
1723096000000|2024-08-08 05:46:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|13
1723096010000|2024-08-08 05:46:50|46.64|46.34|46.64|46.34|46.66|46.36|46.63|46.33|11
1723096020000|2024-08-08 05:47:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1723096030000|2024-08-08 05:47:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1723096040000|2024-08-08 05:47:20|46.63|46.33|46.63|46.33|46.65|46.35|46.63|46.33|8
1723096050000|2024-08-08 05:47:30|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1723096060000|2024-08-08 05:47:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1723096070000|2024-08-08 05:47:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1723096080000|2024-08-08 05:48:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|12
1723096090000|2024-08-08 05:48:10|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1723096100000|2024-08-08 05:48:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|8
1723096110000|2024-08-08 05:48:30|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1723096120000|2024-08-08 05:48:40|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|6
1723096130000|2024-08-08 05:48:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1723096140000|2024-08-08 05:49:00|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|14
1723096150000|2024-08-08 05:49:10|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|6
1723096160000|2024-08-08 05:49:20|46.63|46.33|46.64|46.34|46.65|46.35|46.62|46.32|15
1723096170000|2024-08-08 05:49:30|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1723096180000|2024-08-08 05:49:40|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|10
1723096190000|2024-08-08 05:49:50|46.63|46.33|46.63|46.33|46.63|46.33|46.61|46.31|10
1723096200000|2024-08-08 05:50:00|46.62|46.32|46.62|46.32|46.64|46.34|46.61|46.31|12
1723096210000|2024-08-08 05:50:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|7
1723096220000|2024-08-08 05:50:20|46.62|46.32|46.62|46.32|46.65|46.35|46.62|46.32|10
1723096230000|2024-08-08 05:50:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|9
1723096240000|2024-08-08 05:50:40|46.63|46.33|46.6|46.3|46.63|46.33|46.59|46.29|5
1723096250000|2024-08-08 05:50:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723096270000|2024-08-08 05:51:10|46.58|46.28|46.58|46.28|46.63|46.33|46.58|46.28|7
1723096280000|2024-08-08 05:51:20|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1723096290000|2024-08-08 05:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1723096300000|2024-08-08 05:51:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1723096310000|2024-08-08 05:51:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723096320000|2024-08-08 05:52:00|46.58|46.28|46.63|46.33|46.63|46.33|46.58|46.28|4
1723096330000|2024-08-08 05:52:10|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|15
1723096340000|2024-08-08 05:52:20|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|4
1723096350000|2024-08-08 05:52:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723096360000|2024-08-08 05:52:40|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|7
1723096380000|2024-08-08 05:53:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723096390000|2024-08-08 05:53:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723096400000|2024-08-08 05:53:20|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|6
1723096410000|2024-08-08 05:53:30|46.7|46.4|46.71|46.41|46.75|46.45|46.7|46.4|17
1723096420000|2024-08-08 05:53:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1723096430000|2024-08-08 05:53:50|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|11
1723096440000|2024-08-08 05:54:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|7
1723096450000|2024-08-08 05:54:10|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|3
1723096460000|2024-08-08 05:54:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1723096470000|2024-08-08 05:54:30|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1723096480000|2024-08-08 05:54:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1723096490000|2024-08-08 05:54:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1723096500000|2024-08-08 05:55:00|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|11
1723096510000|2024-08-08 05:55:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|9
1723096520000|2024-08-08 05:55:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1723096530000|2024-08-08 05:55:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1723096540000|2024-08-08 05:55:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1723096550000|2024-08-08 05:55:50|46.65|46.35|46.65|46.35|46.67|46.37|46.65|46.35|6
1723096560000|2024-08-08 05:56:00|46.66|46.36|46.64|46.34|46.67|46.37|46.64|46.34|9
1723096570000|2024-08-08 05:56:10|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1723096580000|2024-08-08 05:56:20|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|9
1723096590000|2024-08-08 05:56:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1723096600000|2024-08-08 05:56:40|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|5
1723096610000|2024-08-08 05:56:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723096620000|2024-08-08 05:57:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723096630000|2024-08-08 05:57:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723096650000|2024-08-08 05:57:30|46.65|46.35|46.69|46.39|46.7|46.4|46.65|46.35|8
1723096660000|2024-08-08 05:57:40|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|5
1723096670000|2024-08-08 05:57:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723096680000|2024-08-08 05:58:00|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|7
1723096690000|2024-08-08 05:58:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723096700000|2024-08-08 05:58:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723096710000|2024-08-08 05:58:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723096720000|2024-08-08 05:58:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723096730000|2024-08-08 05:58:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1723096740000|2024-08-08 05:59:00|46.71|46.41|46.76|46.46|46.77|46.47|46.71|46.41|7
1723096750000|2024-08-08 05:59:10|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|6
1723096760000|2024-08-08 05:59:20|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|10
1723096770000|2024-08-08 05:59:30|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|8
1723096780000|2024-08-08 05:59:40|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1723096790000|2024-08-08 05:59:50|46.74|46.44|46.71|46.41|46.76|46.46|46.71|46.41|15
1723096800000|2024-08-08 06:00:00|46.7|46.4|46.73|46.43|46.75|46.45|46.7|46.4|8
1723096810000|2024-08-08 06:00:10|46.74|46.44|46.79|46.49|46.79|46.49|46.73|46.43|16
1723096820000|2024-08-08 06:00:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|10
1723096830000|2024-08-08 06:00:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1723096840000|2024-08-08 06:00:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1723096850000|2024-08-08 06:00:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|11
1723096860000|2024-08-08 06:01:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1723096870000|2024-08-08 06:01:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|7
1723096880000|2024-08-08 06:01:20|46.75|46.45|46.75|46.45|46.76|46.46|46.72|46.42|13
1723096890000|2024-08-08 06:01:30|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|11
1723096900000|2024-08-08 06:01:40|46.74|46.44|46.74|46.44|46.76|46.46|46.74|46.44|13
1723096910000|2024-08-08 06:01:50|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|9
1723096920000|2024-08-08 06:02:00|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1723096930000|2024-08-08 06:02:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723096940000|2024-08-08 06:02:20|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|11
1723096950000|2024-08-08 06:02:30|46.65|46.35|46.65|46.35|46.67|46.37|46.64|46.34|11
1723096960000|2024-08-08 06:02:40|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|13
1723096970000|2024-08-08 06:02:50|46.63|46.33|46.62|46.32|46.65|46.35|46.62|46.32|12
1723096980000|2024-08-08 06:03:00|46.63|46.33|46.66|46.36|46.66|46.36|46.6|46.3|15
1723096990000|2024-08-08 06:03:10|46.65|46.35|46.63|46.33|46.65|46.35|46.62|46.32|10
1723097000000|2024-08-08 06:03:20|46.64|46.34|46.6|46.3|46.64|46.34|46.59|46.29|9
1723097010000|2024-08-08 06:03:30|46.59|46.29|46.65|46.35|46.66|46.36|46.59|46.29|13
1723097020000|2024-08-08 06:03:40|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|6
1723097030000|2024-08-08 06:03:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|4
1723097040000|2024-08-08 06:04:00|46.64|46.34|46.69|46.39|46.7|46.4|46.64|46.34|15
1723097050000|2024-08-08 06:04:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723097060000|2024-08-08 06:04:20|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1723097070000|2024-08-08 06:04:30|46.71|46.41|46.77|46.47|46.79|46.49|46.71|46.41|13
1723097080000|2024-08-08 06:04:40|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|6
1723097090000|2024-08-08 06:04:50|46.75|46.45|46.77|46.47|46.78|46.48|46.75|46.45|13
1723097100000|2024-08-08 06:05:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|8
1723097110000|2024-08-08 06:05:10|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|7
1723097120000|2024-08-08 06:05:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1723097130000|2024-08-08 06:05:30|46.84|46.54|46.86|46.56|46.87|46.57|46.84|46.54|5
1723097140000|2024-08-08 06:05:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|4
1723097150000|2024-08-08 06:05:50|46.87|46.57|46.8|46.5|46.87|46.57|46.79|46.49|17
1723097160000|2024-08-08 06:06:00|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|11
1723097170000|2024-08-08 06:06:10|46.8|46.5|46.82|46.52|46.85|46.55|46.78|46.48|11
1723097180000|2024-08-08 06:06:20|46.83|46.53|46.84|46.54|46.84|46.54|46.8|46.5|10
1723097190000|2024-08-08 06:06:30|46.83|46.53|46.83|46.53|46.85|46.55|46.83|46.53|7
1723097200000|2024-08-08 06:06:40|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|10
1723097210000|2024-08-08 06:06:50|46.85|46.55|46.85|46.55|46.85|46.55|46.83|46.53|7
1723097220000|2024-08-08 06:07:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1723097230000|2024-08-08 06:07:10|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|10
1723097240000|2024-08-08 06:07:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1723097250000|2024-08-08 06:07:30|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1723097260000|2024-08-08 06:07:40|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|8
1723097270000|2024-08-08 06:07:50|46.8|46.5|46.85|46.55|46.86|46.56|46.8|46.5|11
1723097280000|2024-08-08 06:08:00|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|3
1723097290000|2024-08-08 06:08:10|46.84|46.54|46.78|46.48|46.85|46.55|46.77|46.47|13
1723097300000|2024-08-08 06:08:20|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|13
1723097310000|2024-08-08 06:08:30|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|15
1723097320000|2024-08-08 06:08:40|46.76|46.46|46.76|46.46|46.78|46.48|46.73|46.43|17
1723097330000|2024-08-08 06:08:50|46.75|46.45|46.76|46.46|46.78|46.48|46.74|46.44|14
1723097340000|2024-08-08 06:09:00|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|15
1723097350000|2024-08-08 06:09:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1723097360000|2024-08-08 06:09:20|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|6
1723097370000|2024-08-08 06:09:30|46.82|46.52|46.84|46.54|46.86|46.56|46.82|46.52|13
1723097380000|2024-08-08 06:09:40|46.86|46.56|46.87|46.57|46.88|46.58|46.84|46.54|11
1723097390000|2024-08-08 06:09:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723097400000|2024-08-08 06:10:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723097410000|2024-08-08 06:10:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1723097420000|2024-08-08 06:10:20|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1723097440000|2024-08-08 06:10:40|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|13
1723097450000|2024-08-08 06:10:50|46.87|46.57|46.87|46.57|46.89|46.59|46.85|46.55|9
1723097460000|2024-08-08 06:11:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723097470000|2024-08-08 06:11:10|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|7
1723097480000|2024-08-08 06:11:20|46.91|46.61|46.94|46.64|46.96|46.66|46.91|46.61|9
1723097490000|2024-08-08 06:11:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1723097500000|2024-08-08 06:11:40|46.96|46.66|46.96|46.66|46.96|46.66|46.94|46.64|11
1723097510000|2024-08-08 06:11:50|46.95|46.65|46.95|46.65|46.97|46.67|46.94|46.64|13
1723097520000|2024-08-08 06:12:00|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|11
1723097530000|2024-08-08 06:12:10|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|9
1723097540000|2024-08-08 06:12:20|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|6
1723097550000|2024-08-08 06:12:30|46.97|46.67|46.95|46.65|46.98|46.68|46.94|46.64|8
1723097560000|2024-08-08 06:12:40|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|7
1723097570000|2024-08-08 06:12:50|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|7
1723097580000|2024-08-08 06:13:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1723097590000|2024-08-08 06:13:10|46.94|46.64|46.91|46.61|46.95|46.65|46.91|46.61|12
1723097600000|2024-08-08 06:13:20|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|6
1723097610000|2024-08-08 06:13:30|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|4
1723097620000|2024-08-08 06:13:40|46.93|46.63|46.93|46.63|46.95|46.65|46.92|46.62|17
1723097630000|2024-08-08 06:13:50|46.94|46.64|46.95|46.65|46.95|46.65|46.93|46.63|8
1723097640000|2024-08-08 06:14:00|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|7
1723097650000|2024-08-08 06:14:10|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|7
1723097660000|2024-08-08 06:14:20|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|5
1723097670000|2024-08-08 06:14:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1723097680000|2024-08-08 06:14:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1723097690000|2024-08-08 06:14:50|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|8
1723097700000|2024-08-08 06:15:00|46.94|46.64|46.91|46.61|46.95|46.65|46.89|46.59|14
1723097710000|2024-08-08 06:15:10|46.9|46.6|46.93|46.63|46.95|46.65|46.9|46.6|11
1723097720000|2024-08-08 06:15:20|46.95|46.65|46.93|46.63|46.95|46.65|46.9|46.6|18
1723097730000|2024-08-08 06:15:30|46.92|46.62|46.89|46.59|46.93|46.63|46.89|46.59|12
1723097740000|2024-08-08 06:15:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1723097750000|2024-08-08 06:15:50|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1723097760000|2024-08-08 06:16:00|46.91|46.61|46.91|46.61|46.94|46.64|46.91|46.61|14
1723097770000|2024-08-08 06:16:10|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|8
1723097780000|2024-08-08 06:16:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|7
1723097790000|2024-08-08 06:16:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1723097800000|2024-08-08 06:16:40|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|8
1723097810000|2024-08-08 06:16:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1723097820000|2024-08-08 06:17:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1723097830000|2024-08-08 06:17:10|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|4
1723097840000|2024-08-08 06:17:20|46.89|46.59|46.95|46.65|46.95|46.65|46.89|46.59|7
1723097850000|2024-08-08 06:17:30|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|20
1723097860000|2024-08-08 06:17:40|46.95|46.65|46.95|46.65|46.98|46.68|46.95|46.65|8
1723097870000|2024-08-08 06:17:50|46.94|46.64|46.94|46.64|46.96|46.66|46.94|46.64|12
1723097880000|2024-08-08 06:18:00|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1723097890000|2024-08-08 06:18:10|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|16
1723097900000|2024-08-08 06:18:20|46.91|46.61|46.96|46.66|46.96|46.66|46.9|46.6|10
1723097910000|2024-08-08 06:18:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1723097920000|2024-08-08 06:18:40|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|7
1723097930000|2024-08-08 06:18:50|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|7
1723097940000|2024-08-08 06:19:00|46.96|46.66|46.96|46.66|46.98|46.68|46.95|46.65|8
1723097950000|2024-08-08 06:19:10|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|4
1723097960000|2024-08-08 06:19:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|5
1723097970000|2024-08-08 06:19:30|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|8
1723097980000|2024-08-08 06:19:40|46.94|46.64|46.95|46.65|46.95|46.65|46.93|46.63|11
1723097990000|2024-08-08 06:19:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|6
1723098000000|2024-08-08 06:20:00|46.94|46.64|46.94|46.64|46.96|46.66|46.94|46.64|12
1723098010000|2024-08-08 06:20:10|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|10
1723098020000|2024-08-08 06:20:20|46.95|46.65|46.94|46.64|46.96|46.66|46.93|46.63|14
1723098030000|2024-08-08 06:20:30|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|10
1723098040000|2024-08-08 06:20:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|12
1723098050000|2024-08-08 06:20:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1723098060000|2024-08-08 06:21:00|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|5
1723098070000|2024-08-08 06:21:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1723098080000|2024-08-08 06:21:20|46.93|46.63|46.89|46.59|46.94|46.64|46.89|46.59|10
1723098090000|2024-08-08 06:21:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1723098100000|2024-08-08 06:21:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1723098110000|2024-08-08 06:21:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1723098120000|2024-08-08 06:22:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1723098130000|2024-08-08 06:22:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1723098140000|2024-08-08 06:22:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1723098150000|2024-08-08 06:22:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1723098160000|2024-08-08 06:22:40|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|6
1723098170000|2024-08-08 06:22:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1723098180000|2024-08-08 06:23:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723098190000|2024-08-08 06:23:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1723098210000|2024-08-08 06:23:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1723098220000|2024-08-08 06:23:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1723098230000|2024-08-08 06:23:50|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|8
1723098240000|2024-08-08 06:24:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|6
1723098260000|2024-08-08 06:24:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1723098270000|2024-08-08 06:24:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723098280000|2024-08-08 06:24:40|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1723098290000|2024-08-08 06:24:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1723098300000|2024-08-08 06:25:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1723098310000|2024-08-08 06:25:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1723098330000|2024-08-08 06:25:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1723098340000|2024-08-08 06:25:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1723098350000|2024-08-08 06:25:50|46.9|46.6|46.92|46.62|46.95|46.65|46.89|46.59|7
1723098360000|2024-08-08 06:26:00|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|5
1723098370000|2024-08-08 06:26:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1723098380000|2024-08-08 06:26:20|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|5
1723098390000|2024-08-08 06:26:30|46.88|46.58|46.87|46.57|46.89|46.59|46.86|46.56|6
1723098400000|2024-08-08 06:26:40|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|10
1723098410000|2024-08-08 06:26:50|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|7
1723098420000|2024-08-08 06:27:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1723098430000|2024-08-08 06:27:10|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|15
1723098440000|2024-08-08 06:27:20|46.79|46.49|46.83|46.53|46.84|46.54|46.79|46.49|15
1723098450000|2024-08-08 06:27:30|46.84|46.54|46.84|46.54|46.84|46.54|46.81|46.51|9
1723098460000|2024-08-08 06:27:40|46.83|46.53|46.84|46.54|46.84|46.54|46.8|46.5|18
1723098470000|2024-08-08 06:27:50|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|5
1723098480000|2024-08-08 06:28:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|3
1723098490000|2024-08-08 06:28:10|46.8|46.5|46.84|46.54|46.84|46.54|46.8|46.5|9
1723098500000|2024-08-08 06:28:20|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1723098510000|2024-08-08 06:28:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|8
1723098520000|2024-08-08 06:28:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|8
1723098530000|2024-08-08 06:28:50|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|4
1723098540000|2024-08-08 06:29:00|46.85|46.55|46.85|46.55|46.85|46.55|46.83|46.53|11
1723098550000|2024-08-08 06:29:10|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|10
1723098560000|2024-08-08 06:29:20|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|9
1723098570000|2024-08-08 06:29:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|9
1723098580000|2024-08-08 06:29:40|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|8
1723098590000|2024-08-08 06:29:50|46.82|46.52|46.84|46.54|46.85|46.55|46.82|46.52|9
1723098600000|2024-08-08 06:30:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|7
1723098610000|2024-08-08 06:30:10|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|8
1723098620000|2024-08-08 06:30:20|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|7
1723098630000|2024-08-08 06:30:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1723098640000|2024-08-08 06:30:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|7
1723098650000|2024-08-08 06:30:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1723098660000|2024-08-08 06:31:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1723098670000|2024-08-08 06:31:10|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|3
1723098690000|2024-08-08 06:31:30|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|5
1723098700000|2024-08-08 06:31:40|46.84|46.54|46.8|46.5|46.86|46.56|46.78|46.48|16
1723098710000|2024-08-08 06:31:50|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|9
1723098720000|2024-08-08 06:32:00|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|6
1723098730000|2024-08-08 06:32:10|46.81|46.51|46.79|46.49|46.83|46.53|46.78|46.48|10
1723098740000|2024-08-08 06:32:20|46.78|46.48|46.83|46.53|46.83|46.53|46.78|46.48|9
1723098750000|2024-08-08 06:32:30|46.84|46.54|46.83|46.53|46.84|46.54|46.81|46.51|6
1723098760000|2024-08-08 06:32:40|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1723098770000|2024-08-08 06:32:50|46.84|46.54|46.8|46.5|46.84|46.54|46.79|46.49|9
1723098780000|2024-08-08 06:33:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723098840000|2024-08-08 06:34:00|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1723098850000|2024-08-08 06:34:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1723098860000|2024-08-08 06:34:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723098870000|2024-08-08 06:34:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723098890000|2024-08-08 06:34:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1723098900000|2024-08-08 06:35:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1723098910000|2024-08-08 06:35:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1723098930000|2024-08-08 06:35:30|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|8
1723098940000|2024-08-08 06:35:40|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1723098950000|2024-08-08 06:35:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|12
1723098960000|2024-08-08 06:36:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1723098970000|2024-08-08 06:36:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|13
1723098980000|2024-08-08 06:36:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1723098990000|2024-08-08 06:36:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1723099000000|2024-08-08 06:36:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1723099010000|2024-08-08 06:36:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1723099020000|2024-08-08 06:37:00|46.77|46.47|46.85|46.55|46.85|46.55|46.77|46.47|7
1723099030000|2024-08-08 06:37:10|46.83|46.53|46.84|46.54|46.85|46.55|46.81|46.51|8
1723099040000|2024-08-08 06:37:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|8
1723099050000|2024-08-08 06:37:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1723099060000|2024-08-08 06:37:40|46.83|46.53|46.8|46.5|46.84|46.54|46.8|46.5|12
1723099070000|2024-08-08 06:37:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723099080000|2024-08-08 06:38:00|46.8|46.5|46.82|46.52|46.84|46.54|46.8|46.5|5
1723099090000|2024-08-08 06:38:10|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|9
1723099100000|2024-08-08 06:38:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723099120000|2024-08-08 06:38:40|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|3
1723099130000|2024-08-08 06:38:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1723099140000|2024-08-08 06:39:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1723099150000|2024-08-08 06:39:10|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1723099160000|2024-08-08 06:39:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1723099180000|2024-08-08 06:39:40|46.74|46.44|46.74|46.44|46.76|46.46|46.74|46.44|8
1723099190000|2024-08-08 06:39:50|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|6
1723099200000|2024-08-08 06:40:00|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|14
1723099210000|2024-08-08 06:40:10|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|9
1723099220000|2024-08-08 06:40:20|46.76|46.46|46.76|46.46|46.76|46.46|46.72|46.42|9
1723099230000|2024-08-08 06:40:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1723099240000|2024-08-08 06:40:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723099250000|2024-08-08 06:40:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723099260000|2024-08-08 06:41:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1723099270000|2024-08-08 06:41:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1723099290000|2024-08-08 06:41:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723099300000|2024-08-08 06:41:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723099310000|2024-08-08 06:41:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1723099320000|2024-08-08 06:42:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|7
1723099330000|2024-08-08 06:42:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1723099340000|2024-08-08 06:42:20|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|8
1723099350000|2024-08-08 06:42:30|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1723099360000|2024-08-08 06:42:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|9
1723099370000|2024-08-08 06:42:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|11
1723099380000|2024-08-08 06:43:00|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|11
1723099390000|2024-08-08 06:43:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1723099400000|2024-08-08 06:43:20|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|8
1723099410000|2024-08-08 06:43:30|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|11
1723099440000|2024-08-08 06:44:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1723099450000|2024-08-08 06:44:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1723099460000|2024-08-08 06:44:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1723099470000|2024-08-08 06:44:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1723099480000|2024-08-08 06:44:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1723099510000|2024-08-08 06:45:10|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|10
1723099520000|2024-08-08 06:45:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1723099530000|2024-08-08 06:45:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1723099540000|2024-08-08 06:45:40|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|7
1723099550000|2024-08-08 06:45:50|46.72|46.42|46.67|46.37|46.72|46.42|46.67|46.37|12
1723099590000|2024-08-08 06:46:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723099600000|2024-08-08 06:46:40|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1723099610000|2024-08-08 06:46:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723099630000|2024-08-08 06:47:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723099640000|2024-08-08 06:47:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1723099650000|2024-08-08 06:47:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1723099660000|2024-08-08 06:47:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723099680000|2024-08-08 06:48:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723099690000|2024-08-08 06:48:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723099700000|2024-08-08 06:48:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723099710000|2024-08-08 06:48:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723099730000|2024-08-08 06:48:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723099760000|2024-08-08 06:49:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723099780000|2024-08-08 06:49:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723099790000|2024-08-08 06:49:50|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|6
1723099800000|2024-08-08 06:50:00|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|5
1723099810000|2024-08-08 06:50:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723099820000|2024-08-08 06:50:20|46.68|46.38|46.74|46.44|46.74|46.44|46.68|46.38|12
1723099830000|2024-08-08 06:50:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|10
1723099840000|2024-08-08 06:50:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|8
1723099850000|2024-08-08 06:50:50|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1723099860000|2024-08-08 06:51:00|46.7|46.4|46.73|46.43|46.74|46.44|46.69|46.39|7
1723099870000|2024-08-08 06:51:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1723099880000|2024-08-08 06:51:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723099890000|2024-08-08 06:51:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1723099900000|2024-08-08 06:51:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1723099910000|2024-08-08 06:51:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1723099920000|2024-08-08 06:52:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1723099940000|2024-08-08 06:52:20|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|15
1723099950000|2024-08-08 06:52:30|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|10
1723099960000|2024-08-08 06:52:40|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|6
1723099970000|2024-08-08 06:52:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1723099980000|2024-08-08 06:53:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1723099990000|2024-08-08 06:53:10|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|7
1723100000000|2024-08-08 06:53:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|6
1723100010000|2024-08-08 06:53:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1723100020000|2024-08-08 06:53:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1723100030000|2024-08-08 06:53:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1723100040000|2024-08-08 06:54:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1723100050000|2024-08-08 06:54:10|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1723100060000|2024-08-08 06:54:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1723100070000|2024-08-08 06:54:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|5
1723100080000|2024-08-08 06:54:40|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|5
1723100090000|2024-08-08 06:54:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1723100100000|2024-08-08 06:55:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1723100110000|2024-08-08 06:55:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1723100120000|2024-08-08 06:55:20|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1723100130000|2024-08-08 06:55:30|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1723100140000|2024-08-08 06:55:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1723100150000|2024-08-08 06:55:50|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1723100160000|2024-08-08 06:56:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723100170000|2024-08-08 06:56:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723100190000|2024-08-08 06:56:30|46.8|46.5|46.79|46.49|46.82|46.52|46.79|46.49|6
1723100200000|2024-08-08 06:56:40|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1723100210000|2024-08-08 06:56:50|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|4
1723100220000|2024-08-08 06:57:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723100230000|2024-08-08 06:57:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1723100240000|2024-08-08 06:57:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723100270000|2024-08-08 06:57:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723100280000|2024-08-08 06:58:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723100300000|2024-08-08 06:58:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1723100310000|2024-08-08 06:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723100320000|2024-08-08 06:58:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1723100330000|2024-08-08 06:58:50|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|6
1723100340000|2024-08-08 06:59:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723100370000|2024-08-08 06:59:30|46.69|46.39|46.67|46.37|46.7|46.4|46.66|46.36|5
1723100380000|2024-08-08 06:59:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723100390000|2024-08-08 06:59:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723100400000|2024-08-08 07:00:00|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|12
1723100410000|2024-08-08 07:00:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723100420000|2024-08-08 07:00:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723100430000|2024-08-08 07:00:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723100450000|2024-08-08 07:00:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723100480000|2024-08-08 07:01:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1723100490000|2024-08-08 07:01:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723100510000|2024-08-08 07:01:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1723100520000|2024-08-08 07:02:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100540000|2024-08-08 07:02:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723100550000|2024-08-08 07:02:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723100560000|2024-08-08 07:02:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100580000|2024-08-08 07:03:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723100590000|2024-08-08 07:03:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723100610000|2024-08-08 07:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100640000|2024-08-08 07:04:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723100650000|2024-08-08 07:04:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723100660000|2024-08-08 07:04:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100670000|2024-08-08 07:04:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723100680000|2024-08-08 07:04:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723100690000|2024-08-08 07:04:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1723100710000|2024-08-08 07:05:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723100720000|2024-08-08 07:05:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723100730000|2024-08-08 07:05:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723100760000|2024-08-08 07:06:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100770000|2024-08-08 07:06:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723100780000|2024-08-08 07:06:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1723100790000|2024-08-08 07:06:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723100800000|2024-08-08 07:06:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723100810000|2024-08-08 07:06:50|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|2
1723100820000|2024-08-08 07:07:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723100830000|2024-08-08 07:07:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723100840000|2024-08-08 07:07:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1723100850000|2024-08-08 07:07:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723100860000|2024-08-08 07:07:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723100870000|2024-08-08 07:07:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1723100890000|2024-08-08 07:08:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1723100900000|2024-08-08 07:08:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723100910000|2024-08-08 07:08:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723100930000|2024-08-08 07:08:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723100940000|2024-08-08 07:09:00|46.66|46.36|46.72|46.42|46.72|46.42|46.66|46.36|4
1723100950000|2024-08-08 07:09:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723100960000|2024-08-08 07:09:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723100980000|2024-08-08 07:09:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723101000000|2024-08-08 07:10:00|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1723101010000|2024-08-08 07:10:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1723101030000|2024-08-08 07:10:30|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|3
1723101040000|2024-08-08 07:10:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723101050000|2024-08-08 07:10:50|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|8
1723101060000|2024-08-08 07:11:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723101070000|2024-08-08 07:11:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723101080000|2024-08-08 07:11:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723101090000|2024-08-08 07:11:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1723101120000|2024-08-08 07:12:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723101130000|2024-08-08 07:12:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1723101140000|2024-08-08 07:12:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1723101150000|2024-08-08 07:12:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1723101170000|2024-08-08 07:12:50|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1723101180000|2024-08-08 07:13:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723101190000|2024-08-08 07:13:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1723101220000|2024-08-08 07:13:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1723101240000|2024-08-08 07:14:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723101250000|2024-08-08 07:14:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1723101260000|2024-08-08 07:14:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723101280000|2024-08-08 07:14:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723101320000|2024-08-08 07:15:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723101330000|2024-08-08 07:15:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723101340000|2024-08-08 07:15:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723101350000|2024-08-08 07:15:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723101360000|2024-08-08 07:16:00|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|2
1723101370000|2024-08-08 07:16:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1723101380000|2024-08-08 07:16:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723101390000|2024-08-08 07:16:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1723101410000|2024-08-08 07:16:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723101420000|2024-08-08 07:17:00|46.68|46.38|46.72|46.42|46.72|46.42|46.68|46.38|5
1723101430000|2024-08-08 07:17:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723101440000|2024-08-08 07:17:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723101450000|2024-08-08 07:17:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1723101480000|2024-08-08 07:18:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1723101490000|2024-08-08 07:18:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1723101510000|2024-08-08 07:18:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1723101520000|2024-08-08 07:18:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1723101530000|2024-08-08 07:18:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|8
1723101540000|2024-08-08 07:19:00|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1723101550000|2024-08-08 07:19:10|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|5
1723101560000|2024-08-08 07:19:20|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|7
1723101570000|2024-08-08 07:19:30|46.72|46.42|46.72|46.42|46.74|46.44|46.72|46.42|6
1723101580000|2024-08-08 07:19:40|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|5
1723101590000|2024-08-08 07:19:50|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1723101600000|2024-08-08 07:20:00|46.72|46.42|46.71|46.41|46.74|46.44|46.71|46.41|7
1723101610000|2024-08-08 07:20:10|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|9
1723101620000|2024-08-08 07:20:20|46.72|46.42|46.72|46.42|46.73|46.43|46.69|46.39|12
1723101630000|2024-08-08 07:20:30|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1723101640000|2024-08-08 07:20:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|8
1723101650000|2024-08-08 07:20:50|46.74|46.44|46.71|46.41|46.74|46.44|46.7|46.4|4
1723101660000|2024-08-08 07:21:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1723101680000|2024-08-08 07:21:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1723101690000|2024-08-08 07:21:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1723101700000|2024-08-08 07:21:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1723101710000|2024-08-08 07:21:50|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|10
1723101720000|2024-08-08 07:22:00|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|10
1723101730000|2024-08-08 07:22:10|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1723101740000|2024-08-08 07:22:20|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|6
1723101750000|2024-08-08 07:22:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723101770000|2024-08-08 07:22:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723101780000|2024-08-08 07:23:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723101790000|2024-08-08 07:23:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1723101800000|2024-08-08 07:23:20|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1723101810000|2024-08-08 07:23:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723101830000|2024-08-08 07:23:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1723101850000|2024-08-08 07:24:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723101860000|2024-08-08 07:24:20|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|6
1723101870000|2024-08-08 07:24:30|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|6
1723101880000|2024-08-08 07:24:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1723101890000|2024-08-08 07:24:50|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|8
1723101900000|2024-08-08 07:25:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723101910000|2024-08-08 07:25:10|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|10
1723101920000|2024-08-08 07:25:20|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|14
1723101930000|2024-08-08 07:25:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|6
1723101940000|2024-08-08 07:25:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|11
1723101950000|2024-08-08 07:25:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|7
1723101960000|2024-08-08 07:26:00|46.66|46.36|46.67|46.37|46.68|46.38|46.65|46.35|9
1723101970000|2024-08-08 07:26:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1723101980000|2024-08-08 07:26:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723101990000|2024-08-08 07:26:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723102000000|2024-08-08 07:26:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723102010000|2024-08-08 07:26:50|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|7
1723102020000|2024-08-08 07:27:00|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1723102030000|2024-08-08 07:27:10|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|10
1723102040000|2024-08-08 07:27:20|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1723102050000|2024-08-08 07:27:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|6
1723102060000|2024-08-08 07:27:40|46.66|46.36|46.67|46.37|46.67|46.37|46.64|46.34|12
1723102070000|2024-08-08 07:27:50|46.66|46.36|46.64|46.34|46.67|46.37|46.64|46.34|6
1723102080000|2024-08-08 07:28:00|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|8
1723102100000|2024-08-08 07:28:20|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|7
1723102110000|2024-08-08 07:28:30|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|4
1723102120000|2024-08-08 07:28:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723102130000|2024-08-08 07:28:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1723102140000|2024-08-08 07:29:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723102150000|2024-08-08 07:29:10|46.66|46.36|46.66|46.36|46.68|46.38|46.66|46.36|11
1723102160000|2024-08-08 07:29:20|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|10
1723102170000|2024-08-08 07:29:30|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|8
1723102180000|2024-08-08 07:29:40|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|7
1723102190000|2024-08-08 07:29:50|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1723102200000|2024-08-08 07:30:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1723102210000|2024-08-08 07:30:10|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|16
1723102220000|2024-08-08 07:30:20|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1723102230000|2024-08-08 07:30:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|8
1723102240000|2024-08-08 07:30:40|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|10
1723102250000|2024-08-08 07:30:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|6
1723102260000|2024-08-08 07:31:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|9
1723102270000|2024-08-08 07:31:10|46.68|46.38|46.67|46.37|46.69|46.39|46.65|46.35|17
1723102280000|2024-08-08 07:31:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|15
1723102290000|2024-08-08 07:31:30|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|7
1723102300000|2024-08-08 07:31:40|46.65|46.35|46.6|46.3|46.67|46.37|46.59|46.29|14
1723102310000|2024-08-08 07:31:50|46.59|46.29|46.64|46.34|46.66|46.36|46.59|46.29|12
1723102320000|2024-08-08 07:32:00|46.63|46.33|46.6|46.3|46.64|46.34|46.6|46.3|7
1723102330000|2024-08-08 07:32:10|46.61|46.31|46.65|46.35|46.65|46.35|46.6|46.3|10
1723102340000|2024-08-08 07:32:20|46.66|46.36|46.63|46.33|46.66|46.36|46.62|46.32|13
1723102350000|2024-08-08 07:32:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|7
1723102360000|2024-08-08 07:32:40|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|10
1723102370000|2024-08-08 07:32:50|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1723102380000|2024-08-08 07:33:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|9
1723102390000|2024-08-08 07:33:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723102400000|2024-08-08 07:33:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723102410000|2024-08-08 07:33:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1723102420000|2024-08-08 07:33:40|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1723102430000|2024-08-08 07:33:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|5
1723102440000|2024-08-08 07:34:00|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|16
1723102450000|2024-08-08 07:34:10|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|6
1723102460000|2024-08-08 07:34:20|46.59|46.29|46.59|46.29|46.6|46.3|46.57|46.27|11
1723102470000|2024-08-08 07:34:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1723102480000|2024-08-08 07:34:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723102490000|2024-08-08 07:34:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1723102500000|2024-08-08 07:35:00|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|9
1723102510000|2024-08-08 07:35:10|46.62|46.32|46.68|46.38|46.68|46.38|46.62|46.32|11
1723102520000|2024-08-08 07:35:20|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|10
1723102530000|2024-08-08 07:35:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1723102540000|2024-08-08 07:35:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1723102550000|2024-08-08 07:35:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1723102560000|2024-08-08 07:36:00|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1723102570000|2024-08-08 07:36:10|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|13
1723102580000|2024-08-08 07:36:20|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|17
1723102590000|2024-08-08 07:36:30|46.64|46.34|46.67|46.37|46.67|46.37|46.62|46.32|8
1723102600000|2024-08-08 07:36:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723102610000|2024-08-08 07:36:50|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|9
1723102620000|2024-08-08 07:37:00|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1723102630000|2024-08-08 07:37:10|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1723102640000|2024-08-08 07:37:20|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|8
1723102650000|2024-08-08 07:37:30|46.65|46.35|46.64|46.34|46.65|46.35|46.61|46.31|3
1723102660000|2024-08-08 07:37:40|46.63|46.33|46.65|46.35|46.66|46.36|46.62|46.32|12
1723102670000|2024-08-08 07:37:50|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|9
1723102680000|2024-08-08 07:38:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1723102690000|2024-08-08 07:38:10|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|8
1723102700000|2024-08-08 07:38:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|9
1723102710000|2024-08-08 07:38:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|4
1723102720000|2024-08-08 07:38:40|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|4
1723102730000|2024-08-08 07:38:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|6
1723102740000|2024-08-08 07:39:00|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|10
1723102750000|2024-08-08 07:39:10|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|5
1723102760000|2024-08-08 07:39:20|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|5
1723102770000|2024-08-08 07:39:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1723102780000|2024-08-08 07:39:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1723102790000|2024-08-08 07:39:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723102800000|2024-08-08 07:40:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1723102810000|2024-08-08 07:40:10|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1723102820000|2024-08-08 07:40:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1723102830000|2024-08-08 07:40:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1723102890000|2024-08-08 07:41:30|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|10
1723102900000|2024-08-08 07:41:40|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|16
1723102910000|2024-08-08 07:41:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1723102920000|2024-08-08 07:42:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1723102930000|2024-08-08 07:42:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1723102940000|2024-08-08 07:42:20|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|8
1723102950000|2024-08-08 07:42:30|46.82|46.52|46.81|46.51|46.83|46.53|46.8|46.5|14
1723102960000|2024-08-08 07:42:40|46.82|46.52|46.82|46.52|46.82|46.52|46.8|46.5|11
1723102970000|2024-08-08 07:42:50|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|5
1723102980000|2024-08-08 07:43:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1723103030000|2024-08-08 07:43:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1723103040000|2024-08-08 07:44:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1723103050000|2024-08-08 07:44:10|46.77|46.47|46.74|46.44|46.78|46.48|46.74|46.44|9
1723103060000|2024-08-08 07:44:20|46.75|46.45|46.69|46.39|46.75|46.45|46.69|46.39|6
1723103070000|2024-08-08 07:44:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|9
1723103080000|2024-08-08 07:44:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723103090000|2024-08-08 07:44:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1723103100000|2024-08-08 07:45:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1723103110000|2024-08-08 07:45:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723103130000|2024-08-08 07:45:30|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|9
1723103140000|2024-08-08 07:45:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|9
1723103150000|2024-08-08 07:45:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1723103160000|2024-08-08 07:46:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1723103170000|2024-08-08 07:46:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1723103200000|2024-08-08 07:46:40|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1723103210000|2024-08-08 07:46:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1723103220000|2024-08-08 07:47:00|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|5
1723103230000|2024-08-08 07:47:10|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|7
1723103240000|2024-08-08 07:47:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1723103250000|2024-08-08 07:47:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1723103260000|2024-08-08 07:47:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723103270000|2024-08-08 07:47:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723103280000|2024-08-08 07:48:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1723103290000|2024-08-08 07:48:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1723103310000|2024-08-08 07:48:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1723103320000|2024-08-08 07:48:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1723103340000|2024-08-08 07:49:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1723103350000|2024-08-08 07:49:10|46.7|46.4|46.69|46.39|46.71|46.41|46.68|46.38|8
1723103360000|2024-08-08 07:49:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1723103370000|2024-08-08 07:49:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|13
1723103380000|2024-08-08 07:49:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723103390000|2024-08-08 07:49:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1723103400000|2024-08-08 07:50:00|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|17
1723103410000|2024-08-08 07:50:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|9
1723103420000|2024-08-08 07:50:20|46.7|46.4|46.69|46.39|46.7|46.4|46.67|46.37|18
1723103430000|2024-08-08 07:50:30|46.67|46.37|46.65|46.35|46.67|46.37|46.63|46.33|6
1723103440000|2024-08-08 07:50:40|46.66|46.36|46.67|46.37|46.67|46.37|46.64|46.34|13
1723103450000|2024-08-08 07:50:50|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|7
1723103460000|2024-08-08 07:51:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723103470000|2024-08-08 07:51:10|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|7
1723103480000|2024-08-08 07:51:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1723103490000|2024-08-08 07:51:30|46.65|46.35|46.62|46.32|46.67|46.37|46.62|46.32|7
1723103500000|2024-08-08 07:51:40|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|8
1723103510000|2024-08-08 07:51:50|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|9
1723103520000|2024-08-08 07:52:00|46.64|46.34|46.68|46.38|46.68|46.38|46.63|46.33|12
1723103540000|2024-08-08 07:52:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|9
1723103550000|2024-08-08 07:52:30|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|8
1723103560000|2024-08-08 07:52:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|5
1723103570000|2024-08-08 07:52:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1723103580000|2024-08-08 07:53:00|46.65|46.35|46.61|46.31|46.66|46.36|46.6|46.3|11
1723103590000|2024-08-08 07:53:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723103600000|2024-08-08 07:53:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723103660000|2024-08-08 07:54:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723103670000|2024-08-08 07:54:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1723103710000|2024-08-08 07:55:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723103720000|2024-08-08 07:55:20|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|6
1723103730000|2024-08-08 07:55:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1723103740000|2024-08-08 07:55:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723103750000|2024-08-08 07:55:50|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|8
1723103760000|2024-08-08 07:56:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1723103770000|2024-08-08 07:56:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1723103780000|2024-08-08 07:56:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723103800000|2024-08-08 07:56:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1723103810000|2024-08-08 07:56:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1723103820000|2024-08-08 07:57:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723103830000|2024-08-08 07:57:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1723103840000|2024-08-08 07:57:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1723103850000|2024-08-08 07:57:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723103860000|2024-08-08 07:57:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723103870000|2024-08-08 07:57:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1723103880000|2024-08-08 07:58:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1723103890000|2024-08-08 07:58:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1723103900000|2024-08-08 07:58:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723103930000|2024-08-08 07:58:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723103940000|2024-08-08 07:59:00|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1723103950000|2024-08-08 07:59:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1723103960000|2024-08-08 07:59:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1723103970000|2024-08-08 07:59:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723103980000|2024-08-08 07:59:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1723103990000|2024-08-08 07:59:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723104000000|2024-08-08 08:00:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723104010000|2024-08-08 08:00:10|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|13
1723104020000|2024-08-08 08:00:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|11
1723104030000|2024-08-08 08:00:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723104040000|2024-08-08 08:00:40|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|11
1723104050000|2024-08-08 08:00:50|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|5
1723104060000|2024-08-08 08:01:00|46.56|46.26|46.53|46.23|46.59|46.29|46.53|46.23|4
1723104070000|2024-08-08 08:01:10|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|9
1723104080000|2024-08-08 08:01:20|46.55|46.25|46.53|46.23|46.56|46.26|46.52|46.22|12
1723104090000|2024-08-08 08:01:30|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|9
1723104100000|2024-08-08 08:01:40|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|12
1723104110000|2024-08-08 08:01:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723104120000|2024-08-08 08:02:00|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|4
1723104130000|2024-08-08 08:02:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723104140000|2024-08-08 08:02:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723104150000|2024-08-08 08:02:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723104160000|2024-08-08 08:02:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1723104180000|2024-08-08 08:03:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1723104190000|2024-08-08 08:03:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1723104220000|2024-08-08 08:03:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1723104240000|2024-08-08 08:04:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1723104250000|2024-08-08 08:04:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1723104260000|2024-08-08 08:04:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1723104270000|2024-08-08 08:04:30|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|8
1723104280000|2024-08-08 08:04:40|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|5
1723104290000|2024-08-08 08:04:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|6
1723104300000|2024-08-08 08:05:00|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|13
1723104310000|2024-08-08 08:05:10|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|6
1723104320000|2024-08-08 08:05:20|46.57|46.27|46.53|46.23|46.57|46.27|46.51|46.21|12
1723104330000|2024-08-08 08:05:30|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|12
1723104340000|2024-08-08 08:05:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|10
1723104350000|2024-08-08 08:05:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|9
1723104360000|2024-08-08 08:06:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1723104370000|2024-08-08 08:06:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723104380000|2024-08-08 08:06:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|10
1723104390000|2024-08-08 08:06:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1723104400000|2024-08-08 08:06:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723104410000|2024-08-08 08:06:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|9
1723104420000|2024-08-08 08:07:00|46.6|46.3|46.64|46.34|46.64|46.34|46.59|46.29|8
1723104430000|2024-08-08 08:07:10|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|6
1723104450000|2024-08-08 08:07:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723104480000|2024-08-08 08:08:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723104520000|2024-08-08 08:08:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723104530000|2024-08-08 08:08:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723104540000|2024-08-08 08:09:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1723104550000|2024-08-08 08:09:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723104580000|2024-08-08 08:09:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1723104590000|2024-08-08 08:09:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723104600000|2024-08-08 08:10:00|46.59|46.29|46.56|46.26|46.6|46.3|46.56|46.26|12
1723104610000|2024-08-08 08:10:10|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|3
1723104620000|2024-08-08 08:10:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723104660000|2024-08-08 08:11:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1723104670000|2024-08-08 08:11:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1723104680000|2024-08-08 08:11:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723104690000|2024-08-08 08:11:30|46.5|46.2|46.56|46.26|46.56|46.26|46.5|46.2|7
1723104700000|2024-08-08 08:11:40|46.55|46.25|46.55|46.25|46.57|46.27|46.55|46.25|9
1723104710000|2024-08-08 08:11:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1723104720000|2024-08-08 08:12:00|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|14
1723104730000|2024-08-08 08:12:10|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|5
1723104740000|2024-08-08 08:12:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723104750000|2024-08-08 08:12:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1723104770000|2024-08-08 08:12:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1723104800000|2024-08-08 08:13:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723104810000|2024-08-08 08:13:30|46.6|46.3|46.63|46.33|46.63|46.33|46.59|46.29|7
1723104820000|2024-08-08 08:13:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723104830000|2024-08-08 08:13:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723104840000|2024-08-08 08:14:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|5
1723104850000|2024-08-08 08:14:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723104860000|2024-08-08 08:14:20|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1723104870000|2024-08-08 08:14:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|5
1723104890000|2024-08-08 08:14:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|5
1723104900000|2024-08-08 08:15:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1723104910000|2024-08-08 08:15:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1723104920000|2024-08-08 08:15:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1723104940000|2024-08-08 08:15:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723104950000|2024-08-08 08:15:50|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|9
1723104960000|2024-08-08 08:16:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723104970000|2024-08-08 08:16:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723104980000|2024-08-08 08:16:20|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1723104990000|2024-08-08 08:16:30|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|5
1723105000000|2024-08-08 08:16:40|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|16
1723105030000|2024-08-08 08:17:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723105040000|2024-08-08 08:17:20|46.78|46.48|46.77|46.47|46.8|46.5|46.77|46.47|9
1723105050000|2024-08-08 08:17:30|46.78|46.48|46.81|46.51|46.81|46.51|46.77|46.47|6
1723105060000|2024-08-08 08:17:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|8
1723105070000|2024-08-08 08:17:50|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|10
1723105080000|2024-08-08 08:18:00|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|11
1723105090000|2024-08-08 08:18:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|13
1723105100000|2024-08-08 08:18:20|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|5
1723105110000|2024-08-08 08:18:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1723105120000|2024-08-08 08:18:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1723105130000|2024-08-08 08:18:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723105140000|2024-08-08 08:19:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1723105150000|2024-08-08 08:19:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723105160000|2024-08-08 08:19:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1723105170000|2024-08-08 08:19:30|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|9
1723105180000|2024-08-08 08:19:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1723105190000|2024-08-08 08:19:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1723105200000|2024-08-08 08:20:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1723105210000|2024-08-08 08:20:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1723105220000|2024-08-08 08:20:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|6
1723105230000|2024-08-08 08:20:30|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|6
1723105240000|2024-08-08 08:20:40|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|10
1723105250000|2024-08-08 08:20:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1723105260000|2024-08-08 08:21:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|9
1723105270000|2024-08-08 08:21:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|10
1723105280000|2024-08-08 08:21:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1723105290000|2024-08-08 08:21:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1723105300000|2024-08-08 08:21:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1723105310000|2024-08-08 08:21:50|46.76|46.46|46.72|46.42|46.77|46.47|46.72|46.42|10
1723105320000|2024-08-08 08:22:00|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|13
1723105330000|2024-08-08 08:22:10|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|13
1723105340000|2024-08-08 08:22:20|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|6
1723105350000|2024-08-08 08:22:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1723105360000|2024-08-08 08:22:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1723105370000|2024-08-08 08:22:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1723105380000|2024-08-08 08:23:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723105390000|2024-08-08 08:23:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1723105410000|2024-08-08 08:23:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1723105420000|2024-08-08 08:23:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723105430000|2024-08-08 08:23:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|17
1723105440000|2024-08-08 08:24:00|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|12
1723105450000|2024-08-08 08:24:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1723105470000|2024-08-08 08:24:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1723105480000|2024-08-08 08:24:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723105490000|2024-08-08 08:24:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723105500000|2024-08-08 08:25:00|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1723105510000|2024-08-08 08:25:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723105520000|2024-08-08 08:25:20|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1723105530000|2024-08-08 08:25:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723105550000|2024-08-08 08:25:50|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|6
1723105560000|2024-08-08 08:26:00|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|9
1723105570000|2024-08-08 08:26:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1723105590000|2024-08-08 08:26:30|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1723105600000|2024-08-08 08:26:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1723105610000|2024-08-08 08:26:50|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1723105620000|2024-08-08 08:27:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1723105630000|2024-08-08 08:27:10|46.86|46.56|46.85|46.55|46.86|46.56|46.82|46.52|5
1723105640000|2024-08-08 08:27:20|46.84|46.54|46.82|46.52|46.86|46.56|46.82|46.52|14
1723105650000|2024-08-08 08:27:30|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|4
1723105660000|2024-08-08 08:27:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1723105680000|2024-08-08 08:28:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1723105690000|2024-08-08 08:28:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1723105700000|2024-08-08 08:28:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1723105710000|2024-08-08 08:28:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1723105750000|2024-08-08 08:29:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723105760000|2024-08-08 08:29:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1723105790000|2024-08-08 08:29:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723105800000|2024-08-08 08:30:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1723105810000|2024-08-08 08:30:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1723105820000|2024-08-08 08:30:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1723105830000|2024-08-08 08:30:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1723105850000|2024-08-08 08:30:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1723105860000|2024-08-08 08:31:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1723105870000|2024-08-08 08:31:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723105880000|2024-08-08 08:31:20|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|5
1723105890000|2024-08-08 08:31:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|2
1723105900000|2024-08-08 08:31:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723105920000|2024-08-08 08:32:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1723105970000|2024-08-08 08:32:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1723106000000|2024-08-08 08:33:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1723106010000|2024-08-08 08:33:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723106020000|2024-08-08 08:33:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1723106100000|2024-08-08 08:35:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|8
1723106110000|2024-08-08 08:35:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1723106120000|2024-08-08 08:35:20|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|7
1723106150000|2024-08-08 08:35:50|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|9
1723106160000|2024-08-08 08:36:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1723106170000|2024-08-08 08:36:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1723106180000|2024-08-08 08:36:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1723106200000|2024-08-08 08:36:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723106230000|2024-08-08 08:37:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106240000|2024-08-08 08:37:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723106250000|2024-08-08 08:37:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106260000|2024-08-08 08:37:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723106270000|2024-08-08 08:37:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106290000|2024-08-08 08:38:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1723106300000|2024-08-08 08:38:20|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|4
1723106310000|2024-08-08 08:38:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1723106320000|2024-08-08 08:38:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723106340000|2024-08-08 08:39:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1723106360000|2024-08-08 08:39:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1723106370000|2024-08-08 08:39:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1723106380000|2024-08-08 08:39:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|9
1723106390000|2024-08-08 08:39:50|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|5
1723106400000|2024-08-08 08:40:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1723106410000|2024-08-08 08:40:10|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1723106420000|2024-08-08 08:40:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723106430000|2024-08-08 08:40:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1723106440000|2024-08-08 08:40:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1723106460000|2024-08-08 08:41:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1723106480000|2024-08-08 08:41:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106490000|2024-08-08 08:41:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723106530000|2024-08-08 08:42:10|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1723106540000|2024-08-08 08:42:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106550000|2024-08-08 08:42:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1723106560000|2024-08-08 08:42:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1723106570000|2024-08-08 08:42:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1723106600000|2024-08-08 08:43:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106630000|2024-08-08 08:43:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723106640000|2024-08-08 08:44:00|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1723106650000|2024-08-08 08:44:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1723106670000|2024-08-08 08:44:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1723106690000|2024-08-08 08:44:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1723106700000|2024-08-08 08:45:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1723106710000|2024-08-08 08:45:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1723106730000|2024-08-08 08:45:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1723106740000|2024-08-08 08:45:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1723106750000|2024-08-08 08:45:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1723106760000|2024-08-08 08:46:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1723106770000|2024-08-08 08:46:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|10
1723106780000|2024-08-08 08:46:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1723106790000|2024-08-08 08:46:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1723106800000|2024-08-08 08:46:40|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|10
1723106810000|2024-08-08 08:46:50|46.78|46.48|46.81|46.51|46.81|46.51|46.77|46.47|16
1723106820000|2024-08-08 08:47:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723106830000|2024-08-08 08:47:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723106880000|2024-08-08 08:48:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1723106890000|2024-08-08 08:48:10|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|11
1723106900000|2024-08-08 08:48:20|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|7
1723106910000|2024-08-08 08:48:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1723106920000|2024-08-08 08:48:40|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|6
1723106930000|2024-08-08 08:48:50|46.79|46.49|46.78|46.48|46.8|46.5|46.77|46.47|8
1723106940000|2024-08-08 08:49:00|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|8
1723106950000|2024-08-08 08:49:10|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1723106970000|2024-08-08 08:49:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1723106980000|2024-08-08 08:49:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1723106990000|2024-08-08 08:49:50|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1723107000000|2024-08-08 08:50:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1723107010000|2024-08-08 08:50:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|9
1723107020000|2024-08-08 08:50:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1723107030000|2024-08-08 08:50:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|6
1723107040000|2024-08-08 08:50:40|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|5
1723107050000|2024-08-08 08:50:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1723107060000|2024-08-08 08:51:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1723107080000|2024-08-08 08:51:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1723107090000|2024-08-08 08:51:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723107100000|2024-08-08 08:51:40|46.76|46.46|46.71|46.41|46.77|46.47|46.71|46.41|7
1723107110000|2024-08-08 08:51:50|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|7
1723107120000|2024-08-08 08:52:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1723107130000|2024-08-08 08:52:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1723107140000|2024-08-08 08:52:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1723107160000|2024-08-08 08:52:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|7
1723107170000|2024-08-08 08:52:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|7
1723107180000|2024-08-08 08:53:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1723107190000|2024-08-08 08:53:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1723107200000|2024-08-08 08:53:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|9
1723107210000|2024-08-08 08:53:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1723107220000|2024-08-08 08:53:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1723107230000|2024-08-08 08:53:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723107240000|2024-08-08 08:54:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723107250000|2024-08-08 08:54:10|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|8
1723107260000|2024-08-08 08:54:20|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|8
1723107270000|2024-08-08 08:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723107280000|2024-08-08 08:54:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1723107290000|2024-08-08 08:54:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1723107300000|2024-08-08 08:55:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1723107310000|2024-08-08 08:55:10|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|8
1723107320000|2024-08-08 08:55:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1723107330000|2024-08-08 08:55:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|8
1723107350000|2024-08-08 08:55:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1723107360000|2024-08-08 08:56:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1723107370000|2024-08-08 08:56:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1723107380000|2024-08-08 08:56:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1723107390000|2024-08-08 08:56:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1723107410000|2024-08-08 08:56:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1723107420000|2024-08-08 08:57:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|5
1723107440000|2024-08-08 08:57:20|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|6
1723107450000|2024-08-08 08:57:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|8
1723107460000|2024-08-08 08:57:40|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|4
1723107480000|2024-08-08 08:58:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1723107490000|2024-08-08 08:58:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1723107500000|2024-08-08 08:58:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1723107510000|2024-08-08 08:58:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1723107520000|2024-08-08 08:58:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1723107540000|2024-08-08 08:59:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723107550000|2024-08-08 08:59:10|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1723107560000|2024-08-08 08:59:20|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|9
1723107570000|2024-08-08 08:59:30|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|6
1723107580000|2024-08-08 08:59:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1723107590000|2024-08-08 08:59:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1723107600000|2024-08-08 09:00:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|5
1723107610000|2024-08-08 09:00:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|6
1723107620000|2024-08-08 09:00:20|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|8
1723107630000|2024-08-08 09:00:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1723107640000|2024-08-08 09:00:40|46.74|46.44|46.75|46.45|46.75|46.45|46.72|46.42|8
1723107650000|2024-08-08 09:00:50|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|7
1723107660000|2024-08-08 09:01:00|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|4
1723107670000|2024-08-08 09:01:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723107680000|2024-08-08 09:01:20|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1723107690000|2024-08-08 09:01:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723107710000|2024-08-08 09:01:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723107720000|2024-08-08 09:02:00|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|7
1723107730000|2024-08-08 09:02:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|10
1723107740000|2024-08-08 09:02:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|13
1723107750000|2024-08-08 09:02:30|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1723107780000|2024-08-08 09:03:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723107790000|2024-08-08 09:03:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|7
1723107800000|2024-08-08 09:03:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723107810000|2024-08-08 09:03:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1723107820000|2024-08-08 09:03:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1723107840000|2024-08-08 09:04:00|46.74|46.44|46.72|46.42|46.76|46.46|46.72|46.42|5
1723107850000|2024-08-08 09:04:10|46.75|46.45|46.73|46.43|46.76|46.46|46.73|46.43|9
1723107860000|2024-08-08 09:04:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1723107880000|2024-08-08 09:04:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723107890000|2024-08-08 09:04:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1723107900000|2024-08-08 09:05:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723107910000|2024-08-08 09:05:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1723107930000|2024-08-08 09:05:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723107940000|2024-08-08 09:05:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723107950000|2024-08-08 09:05:50|46.72|46.42|46.73|46.43|46.76|46.46|46.72|46.42|10
1723107960000|2024-08-08 09:06:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1723107970000|2024-08-08 09:06:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1723107980000|2024-08-08 09:06:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1723107990000|2024-08-08 09:06:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723108000000|2024-08-08 09:06:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1723108010000|2024-08-08 09:06:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723108040000|2024-08-08 09:07:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723108050000|2024-08-08 09:07:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723108060000|2024-08-08 09:07:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1723108070000|2024-08-08 09:07:50|46.68|46.38|46.69|46.39|46.69|46.39|46.65|46.35|12
1723108080000|2024-08-08 09:08:00|46.67|46.37|46.66|46.36|46.69|46.39|46.64|46.34|8
1723108090000|2024-08-08 09:08:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|11
1723108100000|2024-08-08 09:08:20|46.64|46.34|46.65|46.35|46.66|46.36|46.63|46.33|7
1723108110000|2024-08-08 09:08:30|46.64|46.34|46.6|46.3|46.66|46.36|46.6|46.3|10
1723108120000|2024-08-08 09:08:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723108140000|2024-08-08 09:09:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723108150000|2024-08-08 09:09:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723108160000|2024-08-08 09:09:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723108170000|2024-08-08 09:09:30|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|4
1723108180000|2024-08-08 09:09:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723108190000|2024-08-08 09:09:50|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|6
1723108200000|2024-08-08 09:10:00|46.56|46.26|46.55|46.25|46.56|46.26|46.53|46.23|7
1723108210000|2024-08-08 09:10:10|46.54|46.24|46.55|46.25|46.56|46.26|46.53|46.23|15
1723108220000|2024-08-08 09:10:20|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|4
1723108230000|2024-08-08 09:10:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|4
1723108250000|2024-08-08 09:10:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|13
1723108260000|2024-08-08 09:11:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1723108270000|2024-08-08 09:11:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723108280000|2024-08-08 09:11:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723108300000|2024-08-08 09:11:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723108310000|2024-08-08 09:11:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1723108330000|2024-08-08 09:12:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723108360000|2024-08-08 09:12:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723108390000|2024-08-08 09:13:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1723108400000|2024-08-08 09:13:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1723108420000|2024-08-08 09:13:40|46.62|46.32|46.67|46.37|46.67|46.37|46.62|46.32|9
1723108430000|2024-08-08 09:13:50|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|10
1723108440000|2024-08-08 09:14:00|46.66|46.36|46.63|46.33|46.66|46.36|46.62|46.32|11
1723108450000|2024-08-08 09:14:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1723108460000|2024-08-08 09:14:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1723108480000|2024-08-08 09:14:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1723108490000|2024-08-08 09:14:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723108500000|2024-08-08 09:15:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723108510000|2024-08-08 09:15:10|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1723108520000|2024-08-08 09:15:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723108550000|2024-08-08 09:15:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723108560000|2024-08-08 09:16:00|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1723108570000|2024-08-08 09:16:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1723108580000|2024-08-08 09:16:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1723108590000|2024-08-08 09:16:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1723108600000|2024-08-08 09:16:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|8
1723108610000|2024-08-08 09:16:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|8
1723108620000|2024-08-08 09:17:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1723108630000|2024-08-08 09:17:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1723108640000|2024-08-08 09:17:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723108650000|2024-08-08 09:17:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723108670000|2024-08-08 09:17:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|7
1723108680000|2024-08-08 09:18:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723108700000|2024-08-08 09:18:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|11
1723108710000|2024-08-08 09:18:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|5
1723108720000|2024-08-08 09:18:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723108730000|2024-08-08 09:18:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723108770000|2024-08-08 09:19:30|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|5
1723108780000|2024-08-08 09:19:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723108790000|2024-08-08 09:19:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|7
1723108800000|2024-08-08 09:20:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|13
1723108810000|2024-08-08 09:20:10|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1723108820000|2024-08-08 09:20:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|11
1723108830000|2024-08-08 09:20:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1723108840000|2024-08-08 09:20:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1723108850000|2024-08-08 09:20:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723108860000|2024-08-08 09:21:00|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1723108880000|2024-08-08 09:21:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1723108900000|2024-08-08 09:21:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723108910000|2024-08-08 09:21:50|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1723108920000|2024-08-08 09:22:00|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|15
1723108930000|2024-08-08 09:22:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|7
1723108940000|2024-08-08 09:22:20|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|13
1723108950000|2024-08-08 09:22:30|46.76|46.46|46.71|46.41|46.76|46.46|46.71|46.41|8
1723108960000|2024-08-08 09:22:40|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|4
1723108980000|2024-08-08 09:23:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723108990000|2024-08-08 09:23:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723109000000|2024-08-08 09:23:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1723109020000|2024-08-08 09:23:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723109030000|2024-08-08 09:23:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723109060000|2024-08-08 09:24:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723109070000|2024-08-08 09:24:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723109090000|2024-08-08 09:24:50|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|8
1723109100000|2024-08-08 09:25:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1723109110000|2024-08-08 09:25:10|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1723109130000|2024-08-08 09:25:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1723109140000|2024-08-08 09:25:40|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1723109150000|2024-08-08 09:25:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1723109160000|2024-08-08 09:26:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1723109170000|2024-08-08 09:26:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723109180000|2024-08-08 09:26:20|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|8
1723109190000|2024-08-08 09:26:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1723109200000|2024-08-08 09:26:40|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|4
1723109210000|2024-08-08 09:26:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1723109220000|2024-08-08 09:27:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723109230000|2024-08-08 09:27:10|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1723109240000|2024-08-08 09:27:20|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|8
1723109250000|2024-08-08 09:27:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1723109280000|2024-08-08 09:28:00|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|5
1723109290000|2024-08-08 09:28:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723109310000|2024-08-08 09:28:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1723109320000|2024-08-08 09:28:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1723109340000|2024-08-08 09:29:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|13
1723109350000|2024-08-08 09:29:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|13
1723109360000|2024-08-08 09:29:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1723109370000|2024-08-08 09:29:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1723109380000|2024-08-08 09:29:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1723109390000|2024-08-08 09:29:50|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1723109400000|2024-08-08 09:30:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1723109410000|2024-08-08 09:30:10|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|11
1723109420000|2024-08-08 09:30:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1723109430000|2024-08-08 09:30:30|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|8
1723109440000|2024-08-08 09:30:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1723109450000|2024-08-08 09:30:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1723109460000|2024-08-08 09:31:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|10
1723109470000|2024-08-08 09:31:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|8
1723109480000|2024-08-08 09:31:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|9
1723109490000|2024-08-08 09:31:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|9
1723109500000|2024-08-08 09:31:40|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|11
1723109510000|2024-08-08 09:31:50|46.82|46.52|46.86|46.56|46.88|46.58|46.82|46.52|14
1723109520000|2024-08-08 09:32:00|46.87|46.57|46.88|46.58|46.89|46.59|46.86|46.56|10
1723109530000|2024-08-08 09:32:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1723109540000|2024-08-08 09:32:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1723109550000|2024-08-08 09:32:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1723109560000|2024-08-08 09:32:40|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|5
1723109570000|2024-08-08 09:32:50|46.86|46.56|46.86|46.56|46.88|46.58|46.86|46.56|9
1723109580000|2024-08-08 09:33:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|12
1723109590000|2024-08-08 09:33:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|10
1723109600000|2024-08-08 09:33:20|46.87|46.57|46.87|46.57|46.87|46.57|46.85|46.55|11
1723109610000|2024-08-08 09:33:30|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1723109620000|2024-08-08 09:33:40|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|13
1723109630000|2024-08-08 09:33:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|6
1723109640000|2024-08-08 09:34:00|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|10
1723109650000|2024-08-08 09:34:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1723109660000|2024-08-08 09:34:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1723109670000|2024-08-08 09:34:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723109690000|2024-08-08 09:34:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723109700000|2024-08-08 09:35:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1723109710000|2024-08-08 09:35:10|46.89|46.59|46.93|46.63|46.93|46.63|46.89|46.59|7
1723109720000|2024-08-08 09:35:20|46.94|46.64|47.02|46.72|47.02|46.72|46.93|46.63|15
1723109730000|2024-08-08 09:35:30|47.05|46.75|47.03|46.73|47.06|46.76|47.03|46.73|20
1723109740000|2024-08-08 09:35:40|47.05|46.75|47.03|46.73|47.06|46.76|47.02|46.72|16
1723109750000|2024-08-08 09:35:50|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|15
1723109760000|2024-08-08 09:36:00|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|17
1723109770000|2024-08-08 09:36:10|47.04|46.74|47|46.7|47.04|46.74|47|46.7|11
1723109780000|2024-08-08 09:36:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|12
1723109790000|2024-08-08 09:36:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1723109810000|2024-08-08 09:36:50|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|8
1723109820000|2024-08-08 09:37:00|46.97|46.67|46.99|46.69|46.99|46.69|46.96|46.66|13
1723109830000|2024-08-08 09:37:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1723109840000|2024-08-08 09:37:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1723109850000|2024-08-08 09:37:30|46.98|46.68|46.84|46.54|46.98|46.68|46.84|46.54|19
1723109860000|2024-08-08 09:37:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|10
1723109870000|2024-08-08 09:37:50|46.83|46.53|46.87|46.57|46.87|46.57|46.82|46.52|9
1723109880000|2024-08-08 09:38:00|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|11
1723109890000|2024-08-08 09:38:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|11
1723109900000|2024-08-08 09:38:20|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|9
1723109910000|2024-08-08 09:38:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|5
1723109920000|2024-08-08 09:38:40|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|8
1723109930000|2024-08-08 09:38:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1723109940000|2024-08-08 09:39:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1723109950000|2024-08-08 09:39:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723109960000|2024-08-08 09:39:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1723109970000|2024-08-08 09:39:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1723110000000|2024-08-08 09:40:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1723110010000|2024-08-08 09:40:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|11
1723110020000|2024-08-08 09:40:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1723110030000|2024-08-08 09:40:30|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|7
1723110040000|2024-08-08 09:40:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723110050000|2024-08-08 09:40:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1723110060000|2024-08-08 09:41:00|46.78|46.48|46.82|46.52|46.82|46.52|46.78|46.48|6
1723110070000|2024-08-08 09:41:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1723110080000|2024-08-08 09:41:20|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|6
1723110090000|2024-08-08 09:41:30|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|7
1723110100000|2024-08-08 09:41:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1723110110000|2024-08-08 09:41:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1723110120000|2024-08-08 09:42:00|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|6
1723110130000|2024-08-08 09:42:10|46.8|46.5|46.8|46.5|46.82|46.52|46.78|46.48|10
1723110140000|2024-08-08 09:42:20|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|2
1723110150000|2024-08-08 09:42:30|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|3
1723110160000|2024-08-08 09:42:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1723110170000|2024-08-08 09:42:50|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1723110180000|2024-08-08 09:43:00|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|9
1723110190000|2024-08-08 09:43:10|46.75|46.45|46.73|46.43|46.77|46.47|46.73|46.43|16
1723110200000|2024-08-08 09:43:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1723110210000|2024-08-08 09:43:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723110260000|2024-08-08 09:44:20|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1723110270000|2024-08-08 09:44:30|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|14
1723110280000|2024-08-08 09:44:40|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|12
1723110290000|2024-08-08 09:44:50|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|19
1723110300000|2024-08-08 09:45:00|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|10
1723110310000|2024-08-08 09:45:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1723110320000|2024-08-08 09:45:20|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|3
1723110330000|2024-08-08 09:45:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|12
1723110340000|2024-08-08 09:45:40|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|12
1723110350000|2024-08-08 09:45:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723110360000|2024-08-08 09:46:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|19
1723110370000|2024-08-08 09:46:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1723110380000|2024-08-08 09:46:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1723110390000|2024-08-08 09:46:30|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|6
1723110400000|2024-08-08 09:46:40|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1723110410000|2024-08-08 09:46:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|15
1723110420000|2024-08-08 09:47:00|46.67|46.37|46.75|46.45|46.76|46.46|46.67|46.37|18
1723110430000|2024-08-08 09:47:10|46.74|46.44|46.7|46.4|46.74|46.44|46.69|46.39|11
1723110440000|2024-08-08 09:47:20|46.71|46.41|46.72|46.42|46.74|46.44|46.7|46.4|9
1723110450000|2024-08-08 09:47:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1723110460000|2024-08-08 09:47:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1723110470000|2024-08-08 09:47:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1723110480000|2024-08-08 09:48:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1723110490000|2024-08-08 09:48:10|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1723110500000|2024-08-08 09:48:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1723110510000|2024-08-08 09:48:30|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|8
1723110520000|2024-08-08 09:48:40|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|8
1723110530000|2024-08-08 09:48:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1723110540000|2024-08-08 09:49:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1723110550000|2024-08-08 09:49:10|46.73|46.43|46.69|46.39|46.73|46.43|46.68|46.38|11
1723110560000|2024-08-08 09:49:20|46.68|46.38|46.69|46.39|46.69|46.39|46.66|46.36|17
1723110570000|2024-08-08 09:49:30|46.66|46.36|46.66|46.36|46.69|46.39|46.66|46.36|16
1723110580000|2024-08-08 09:49:40|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|16
1723110590000|2024-08-08 09:49:50|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|16
1723110600000|2024-08-08 09:50:00|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|10
1723110610000|2024-08-08 09:50:10|46.67|46.37|46.65|46.35|46.69|46.39|46.65|46.35|22
1723110620000|2024-08-08 09:50:20|46.69|46.39|46.7|46.4|46.72|46.42|46.65|46.35|20
1723110630000|2024-08-08 09:50:30|46.71|46.41|46.76|46.46|46.76|46.46|46.7|46.4|17
1723110640000|2024-08-08 09:50:40|46.75|46.45|46.75|46.45|46.78|46.48|46.75|46.45|8
1723110650000|2024-08-08 09:50:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1723110660000|2024-08-08 09:51:00|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|5
1723110670000|2024-08-08 09:51:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1723110680000|2024-08-08 09:51:20|46.68|46.38|46.61|46.31|46.69|46.39|46.61|46.31|8
1723110690000|2024-08-08 09:51:30|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1723110700000|2024-08-08 09:51:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1723110720000|2024-08-08 09:52:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723110730000|2024-08-08 09:52:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1723110740000|2024-08-08 09:52:20|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|7
1723110750000|2024-08-08 09:52:30|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|12
1723110760000|2024-08-08 09:52:40|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|10
1723110770000|2024-08-08 09:52:50|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|13
1723110780000|2024-08-08 09:53:00|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|7
1723110790000|2024-08-08 09:53:10|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|11
1723110800000|2024-08-08 09:53:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1723110810000|2024-08-08 09:53:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1723110840000|2024-08-08 09:54:00|46.53|46.23|46.57|46.27|46.59|46.29|46.53|46.23|12
1723110850000|2024-08-08 09:54:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1723110860000|2024-08-08 09:54:20|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1723110870000|2024-08-08 09:54:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1723110880000|2024-08-08 09:54:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1723110890000|2024-08-08 09:54:50|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|3
1723110900000|2024-08-08 09:55:00|46.51|46.21|46.54|46.24|46.55|46.25|46.51|46.21|11
1723110910000|2024-08-08 09:55:10|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|8
1723110920000|2024-08-08 09:55:20|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1723110930000|2024-08-08 09:55:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1723110940000|2024-08-08 09:55:40|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|10
1723110950000|2024-08-08 09:55:50|46.54|46.24|46.51|46.21|46.55|46.25|46.51|46.21|9
1723110960000|2024-08-08 09:56:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|5
1723110970000|2024-08-08 09:56:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723110980000|2024-08-08 09:56:20|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1723110990000|2024-08-08 09:56:30|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|5
1723111000000|2024-08-08 09:56:40|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|8
1723111010000|2024-08-08 09:56:50|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1723111020000|2024-08-08 09:57:00|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|12
1723111030000|2024-08-08 09:57:10|46.49|46.19|46.53|46.23|46.53|46.23|46.49|46.19|5
1723111040000|2024-08-08 09:57:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723111050000|2024-08-08 09:57:30|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|6
1723111060000|2024-08-08 09:57:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1723111070000|2024-08-08 09:57:50|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|6
1723111080000|2024-08-08 09:58:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|7
1723111090000|2024-08-08 09:58:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1723111100000|2024-08-08 09:58:20|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|9
1723111110000|2024-08-08 09:58:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723111120000|2024-08-08 09:58:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|8
1723111130000|2024-08-08 09:58:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723111140000|2024-08-08 09:59:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1723111150000|2024-08-08 09:59:10|46.52|46.22|46.52|46.22|46.54|46.24|46.52|46.22|11
1723111160000|2024-08-08 09:59:20|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|6
1723111180000|2024-08-08 09:59:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1723111190000|2024-08-08 09:59:50|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|4
1723111200000|2024-08-08 10:00:00|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|14
1723111210000|2024-08-08 10:00:10|46.5|46.2|46.49|46.19|46.52|46.22|46.49|46.19|5
1723111220000|2024-08-08 10:00:20|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|7
1723111230000|2024-08-08 10:00:30|46.47|46.17|46.47|46.17|46.47|46.17|46.44|46.14|7
1723111240000|2024-08-08 10:00:40|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|10
1723111250000|2024-08-08 10:00:50|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1723111260000|2024-08-08 10:01:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|6
1723111270000|2024-08-08 10:01:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1723111280000|2024-08-08 10:01:20|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1723111290000|2024-08-08 10:01:30|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1723111300000|2024-08-08 10:01:40|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1723111310000|2024-08-08 10:01:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1723111320000|2024-08-08 10:02:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|7
1723111330000|2024-08-08 10:02:10|46.47|46.17|46.45|46.15|46.47|46.17|46.44|46.14|11
1723111340000|2024-08-08 10:02:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1723111350000|2024-08-08 10:02:30|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1723111370000|2024-08-08 10:02:50|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|2
1723111380000|2024-08-08 10:03:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1723111390000|2024-08-08 10:03:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1723111400000|2024-08-08 10:03:20|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|3
1723111410000|2024-08-08 10:03:30|46.48|46.18|46.46|46.16|46.48|46.18|46.45|46.15|9
1723111420000|2024-08-08 10:03:40|46.45|46.15|46.43|46.13|46.46|46.16|46.42|46.12|9
1723111440000|2024-08-08 10:04:00|46.42|46.12|46.37|46.07|46.43|46.13|46.37|46.07|6
1723111450000|2024-08-08 10:04:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1723111460000|2024-08-08 10:04:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1723111470000|2024-08-08 10:04:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1723111480000|2024-08-08 10:04:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1723111490000|2024-08-08 10:04:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1723111500000|2024-08-08 10:05:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1723111510000|2024-08-08 10:05:10|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1723111520000|2024-08-08 10:05:20|46.35|46.05|46.35|46.05|46.35|46.05|46.33|46.03|5
1723111530000|2024-08-08 10:05:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1723111540000|2024-08-08 10:05:40|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1723111550000|2024-08-08 10:05:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1723111560000|2024-08-08 10:06:00|46.4|46.1|46.41|46.11|46.43|46.13|46.39|46.09|11
1723111570000|2024-08-08 10:06:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|6
1723111590000|2024-08-08 10:06:30|46.41|46.11|46.42|46.12|46.44|46.14|46.41|46.11|6
1723111600000|2024-08-08 10:06:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|6
1723111610000|2024-08-08 10:06:50|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|6
1723111620000|2024-08-08 10:07:00|46.44|46.14|46.38|46.08|46.44|46.14|46.38|46.08|16
1723111630000|2024-08-08 10:07:10|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|7
1723111640000|2024-08-08 10:07:20|46.42|46.12|46.39|46.09|46.42|46.12|46.38|46.08|7
1723111650000|2024-08-08 10:07:30|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|6
1723111660000|2024-08-08 10:07:40|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|8
1723111670000|2024-08-08 10:07:50|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|9
1723111680000|2024-08-08 10:08:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|9
1723111690000|2024-08-08 10:08:10|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|6
1723111700000|2024-08-08 10:08:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|8
1723111710000|2024-08-08 10:08:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|7
1723111720000|2024-08-08 10:08:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1723111730000|2024-08-08 10:08:50|46.44|46.14|46.44|46.14|46.44|46.14|46.42|46.12|13
1723111740000|2024-08-08 10:09:00|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|7
1723111750000|2024-08-08 10:09:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|11
1723111760000|2024-08-08 10:09:20|46.41|46.11|46.4|46.1|46.43|46.13|46.38|46.08|13
1723111770000|2024-08-08 10:09:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1723111780000|2024-08-08 10:09:40|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|13
1723111790000|2024-08-08 10:09:50|46.43|46.13|46.39|46.09|46.44|46.14|46.39|46.09|17
1723111800000|2024-08-08 10:10:00|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|5
1723111810000|2024-08-08 10:10:10|46.42|46.12|46.4|46.1|46.43|46.13|46.4|46.1|15
1723111820000|2024-08-08 10:10:20|46.39|46.09|46.37|46.07|46.39|46.09|46.36|46.06|6
1723111830000|2024-08-08 10:10:30|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|8
1723111840000|2024-08-08 10:10:40|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1723111850000|2024-08-08 10:10:50|46.44|46.14|46.44|46.14|46.45|46.15|46.42|46.12|11
1723111860000|2024-08-08 10:11:00|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|11
1723111870000|2024-08-08 10:11:10|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|11
1723111880000|2024-08-08 10:11:20|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1723111890000|2024-08-08 10:11:30|46.42|46.12|46.39|46.09|46.43|46.13|46.39|46.09|7
1723111900000|2024-08-08 10:11:40|46.4|46.1|46.44|46.14|46.46|46.16|46.4|46.1|12
1723111910000|2024-08-08 10:11:50|46.46|46.16|46.44|46.14|46.46|46.16|46.43|46.13|6
1723111920000|2024-08-08 10:12:00|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1723111930000|2024-08-08 10:12:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1723111940000|2024-08-08 10:12:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1723111950000|2024-08-08 10:12:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1723111960000|2024-08-08 10:12:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1723111970000|2024-08-08 10:12:50|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|7
1723111980000|2024-08-08 10:13:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1723112000000|2024-08-08 10:13:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1723112010000|2024-08-08 10:13:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1723112020000|2024-08-08 10:13:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1723112040000|2024-08-08 10:14:00|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|7
1723112050000|2024-08-08 10:14:10|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|6
1723112060000|2024-08-08 10:14:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1723112070000|2024-08-08 10:14:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1723112080000|2024-08-08 10:14:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1723112090000|2024-08-08 10:14:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1723112100000|2024-08-08 10:15:00|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|7
1723112110000|2024-08-08 10:15:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1723112120000|2024-08-08 10:15:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1723112140000|2024-08-08 10:15:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1723112150000|2024-08-08 10:15:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1723112160000|2024-08-08 10:16:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|7
1723112170000|2024-08-08 10:16:10|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1723112180000|2024-08-08 10:16:20|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1723112190000|2024-08-08 10:16:30|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|9
1723112200000|2024-08-08 10:16:40|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|6
1723112210000|2024-08-08 10:16:50|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|6
1723112220000|2024-08-08 10:17:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1723112230000|2024-08-08 10:17:10|46.57|46.27|46.57|46.27|46.57|46.27|46.55|46.25|6
1723112240000|2024-08-08 10:17:20|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|10
1723112250000|2024-08-08 10:17:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1723112260000|2024-08-08 10:17:40|46.57|46.27|46.5|46.2|46.57|46.27|46.5|46.2|9
1723112270000|2024-08-08 10:17:50|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1723112280000|2024-08-08 10:18:00|46.52|46.22|46.55|46.25|46.56|46.26|46.52|46.22|20
1723112290000|2024-08-08 10:18:10|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|12
1723112300000|2024-08-08 10:18:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1723112310000|2024-08-08 10:18:30|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|11
1723112320000|2024-08-08 10:18:40|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|9
1723112330000|2024-08-08 10:18:50|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|7
1723112340000|2024-08-08 10:19:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1723112350000|2024-08-08 10:19:10|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|10
1723112360000|2024-08-08 10:19:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|13
1723112370000|2024-08-08 10:19:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|6
1723112380000|2024-08-08 10:19:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1723112390000|2024-08-08 10:19:50|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|5
1723112400000|2024-08-08 10:20:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|8
1723112410000|2024-08-08 10:20:10|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|7
1723112420000|2024-08-08 10:20:20|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1723112450000|2024-08-08 10:20:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1723112460000|2024-08-08 10:21:00|46.54|46.24|46.54|46.24|46.56|46.26|46.53|46.23|14
1723112470000|2024-08-08 10:21:10|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|14
1723112480000|2024-08-08 10:21:20|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|8
1723112490000|2024-08-08 10:21:30|46.55|46.25|46.55|46.25|46.55|46.25|46.53|46.23|11
1723112500000|2024-08-08 10:21:40|46.54|46.24|46.54|46.24|46.54|46.24|46.52|46.22|11
1723112510000|2024-08-08 10:21:50|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|16
1723112520000|2024-08-08 10:22:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|5
1723112530000|2024-08-08 10:22:10|46.54|46.24|46.54|46.24|46.56|46.26|46.54|46.24|6
1723112540000|2024-08-08 10:22:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723112550000|2024-08-08 10:22:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1723112560000|2024-08-08 10:22:40|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|10
1723112570000|2024-08-08 10:22:50|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|6
1723112580000|2024-08-08 10:23:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1723112590000|2024-08-08 10:23:10|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|11
1723112600000|2024-08-08 10:23:20|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1723112610000|2024-08-08 10:23:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1723112620000|2024-08-08 10:23:40|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|11
1723112630000|2024-08-08 10:23:50|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|9
1723112640000|2024-08-08 10:24:00|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|10
1723112650000|2024-08-08 10:24:10|46.55|46.25|46.56|46.26|46.56|46.26|46.53|46.23|7
1723112660000|2024-08-08 10:24:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723112670000|2024-08-08 10:24:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723112680000|2024-08-08 10:24:40|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|9
1723112690000|2024-08-08 10:24:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1723112700000|2024-08-08 10:25:00|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|14
1723112710000|2024-08-08 10:25:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|15
1723112720000|2024-08-08 10:25:20|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|9
1723112730000|2024-08-08 10:25:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1723112740000|2024-08-08 10:25:40|46.55|46.25|46.57|46.27|46.57|46.27|46.54|46.24|10
1723112750000|2024-08-08 10:25:50|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|11
1723112760000|2024-08-08 10:26:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|12
1723112770000|2024-08-08 10:26:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|11
1723112780000|2024-08-08 10:26:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|7
1723112790000|2024-08-08 10:26:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|9
1723112800000|2024-08-08 10:26:40|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1723112810000|2024-08-08 10:26:50|46.6|46.3|46.62|46.32|46.62|46.32|46.59|46.29|7
1723112820000|2024-08-08 10:27:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1723112830000|2024-08-08 10:27:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1723112840000|2024-08-08 10:27:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|8
1723112850000|2024-08-08 10:27:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1723112860000|2024-08-08 10:27:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1723112880000|2024-08-08 10:28:00|46.62|46.32|46.57|46.27|46.62|46.32|46.57|46.27|15
1723112890000|2024-08-08 10:28:10|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|13
1723112900000|2024-08-08 10:28:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723112910000|2024-08-08 10:28:30|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|12
1723112920000|2024-08-08 10:28:40|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|5
1723112930000|2024-08-08 10:28:50|46.58|46.28|46.61|46.31|46.61|46.31|46.57|46.27|6
1723112940000|2024-08-08 10:29:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723112970000|2024-08-08 10:29:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723112980000|2024-08-08 10:29:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1723112990000|2024-08-08 10:29:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1723113000000|2024-08-08 10:30:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|10
1723113010000|2024-08-08 10:30:10|46.57|46.27|46.57|46.27|46.59|46.29|46.57|46.27|7
1723113020000|2024-08-08 10:30:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723113030000|2024-08-08 10:30:30|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|8
1723113040000|2024-08-08 10:30:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1723113050000|2024-08-08 10:30:50|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|7
1723113060000|2024-08-08 10:31:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723113070000|2024-08-08 10:31:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723113080000|2024-08-08 10:31:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723113090000|2024-08-08 10:31:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723113100000|2024-08-08 10:31:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1723113110000|2024-08-08 10:31:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723113120000|2024-08-08 10:32:00|46.59|46.29|46.56|46.26|46.6|46.3|46.56|46.26|12
1723113130000|2024-08-08 10:32:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|8
1723113140000|2024-08-08 10:32:20|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|7
1723113150000|2024-08-08 10:32:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1723113160000|2024-08-08 10:32:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|10
1723113170000|2024-08-08 10:32:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723113180000|2024-08-08 10:33:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1723113190000|2024-08-08 10:33:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723113200000|2024-08-08 10:33:20|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|8
1723113210000|2024-08-08 10:33:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|10
1723113220000|2024-08-08 10:33:40|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|13
1723113230000|2024-08-08 10:33:50|46.57|46.27|46.57|46.27|46.57|46.27|46.54|46.24|12
1723113240000|2024-08-08 10:34:00|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|17
1723113250000|2024-08-08 10:34:10|46.58|46.28|46.59|46.29|46.59|46.29|46.56|46.26|7
1723113260000|2024-08-08 10:34:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723113270000|2024-08-08 10:34:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|9
1723113280000|2024-08-08 10:34:40|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1723113290000|2024-08-08 10:34:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1723113300000|2024-08-08 10:35:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|6
1723113310000|2024-08-08 10:35:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1723113320000|2024-08-08 10:35:20|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1723113340000|2024-08-08 10:35:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723113350000|2024-08-08 10:35:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723113360000|2024-08-08 10:36:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|5
1723113370000|2024-08-08 10:36:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|8
1723113380000|2024-08-08 10:36:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723113390000|2024-08-08 10:36:30|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|9
1723113400000|2024-08-08 10:36:40|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|8
1723113410000|2024-08-08 10:36:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|12
1723113420000|2024-08-08 10:37:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723113430000|2024-08-08 10:37:10|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|12
1723113440000|2024-08-08 10:37:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723113450000|2024-08-08 10:37:30|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|6
1723113460000|2024-08-08 10:37:40|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|6
1723113470000|2024-08-08 10:37:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|8
1723113480000|2024-08-08 10:38:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|15
1723113490000|2024-08-08 10:38:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1723113500000|2024-08-08 10:38:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723113510000|2024-08-08 10:38:30|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|6
1723113520000|2024-08-08 10:38:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1723113530000|2024-08-08 10:38:50|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|6
1723113540000|2024-08-08 10:39:00|46.58|46.28|46.51|46.21|46.58|46.28|46.51|46.21|6
1723113550000|2024-08-08 10:39:10|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1723113560000|2024-08-08 10:39:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723113570000|2024-08-08 10:39:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1723113580000|2024-08-08 10:39:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1723113600000|2024-08-08 10:40:00|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|12
1723113610000|2024-08-08 10:40:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|7
1723113620000|2024-08-08 10:40:20|46.57|46.27|46.58|46.28|46.58|46.28|46.55|46.25|10
1723113640000|2024-08-08 10:40:40|46.57|46.27|46.58|46.28|46.6|46.3|46.57|46.27|8
1723113650000|2024-08-08 10:40:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1723113660000|2024-08-08 10:41:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1723113670000|2024-08-08 10:41:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1723113680000|2024-08-08 10:41:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723113690000|2024-08-08 10:41:30|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1723113700000|2024-08-08 10:41:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723113710000|2024-08-08 10:41:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1723113720000|2024-08-08 10:42:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|7
1723113730000|2024-08-08 10:42:10|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|4
1723113770000|2024-08-08 10:42:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723113780000|2024-08-08 10:43:00|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|14
1723113790000|2024-08-08 10:43:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723113830000|2024-08-08 10:43:50|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1723113840000|2024-08-08 10:44:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1723113850000|2024-08-08 10:44:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723113860000|2024-08-08 10:44:20|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|5
1723113870000|2024-08-08 10:44:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|11
1723113920000|2024-08-08 10:45:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723113930000|2024-08-08 10:45:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1723113940000|2024-08-08 10:45:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1723113950000|2024-08-08 10:45:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1723113960000|2024-08-08 10:46:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1723113970000|2024-08-08 10:46:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723113980000|2024-08-08 10:46:20|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1723113990000|2024-08-08 10:46:30|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|6
1723114000000|2024-08-08 10:46:40|46.68|46.38|46.64|46.34|46.68|46.38|46.64|46.34|6
1723114010000|2024-08-08 10:46:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723114050000|2024-08-08 10:47:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723114060000|2024-08-08 10:47:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1723114070000|2024-08-08 10:47:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1723114080000|2024-08-08 10:48:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1723114090000|2024-08-08 10:48:10|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|10
1723114100000|2024-08-08 10:48:20|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|5
1723114110000|2024-08-08 10:48:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723114120000|2024-08-08 10:48:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723114130000|2024-08-08 10:48:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1723114140000|2024-08-08 10:49:00|46.66|46.36|46.64|46.34|46.67|46.37|46.64|46.34|5
1723114150000|2024-08-08 10:49:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|3
1723114160000|2024-08-08 10:49:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723114170000|2024-08-08 10:49:30|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|7
1723114180000|2024-08-08 10:49:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|8
1723114190000|2024-08-08 10:49:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723114200000|2024-08-08 10:50:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1723114220000|2024-08-08 10:50:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723114230000|2024-08-08 10:50:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723114240000|2024-08-08 10:50:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1723114250000|2024-08-08 10:50:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1723114260000|2024-08-08 10:51:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|6
1723114290000|2024-08-08 10:51:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723114300000|2024-08-08 10:51:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723114310000|2024-08-08 10:51:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723114320000|2024-08-08 10:52:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|11
1723114330000|2024-08-08 10:52:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1723114340000|2024-08-08 10:52:20|46.56|46.26|46.57|46.27|46.57|46.27|46.54|46.24|8
1723114350000|2024-08-08 10:52:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|14
1723114360000|2024-08-08 10:52:40|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|13
1723114370000|2024-08-08 10:52:50|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|12
1723114380000|2024-08-08 10:53:00|46.58|46.28|46.64|46.34|46.65|46.35|46.57|46.27|12
1723114390000|2024-08-08 10:53:10|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|11
1723114400000|2024-08-08 10:53:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1723114410000|2024-08-08 10:53:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|8
1723114420000|2024-08-08 10:53:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723114430000|2024-08-08 10:53:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723114440000|2024-08-08 10:54:00|46.61|46.31|46.66|46.36|46.66|46.36|46.61|46.31|8
1723114450000|2024-08-08 10:54:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|6
1723114460000|2024-08-08 10:54:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1723114480000|2024-08-08 10:54:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1723114490000|2024-08-08 10:54:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1723114500000|2024-08-08 10:55:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723114510000|2024-08-08 10:55:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1723114520000|2024-08-08 10:55:20|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1723114530000|2024-08-08 10:55:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1723114550000|2024-08-08 10:55:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723114560000|2024-08-08 10:56:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1723114570000|2024-08-08 10:56:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1723114580000|2024-08-08 10:56:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723114590000|2024-08-08 10:56:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1723114600000|2024-08-08 10:56:40|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1723114610000|2024-08-08 10:56:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723114640000|2024-08-08 10:57:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723114650000|2024-08-08 10:57:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|6
1723114660000|2024-08-08 10:57:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1723114680000|2024-08-08 10:58:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|7
1723114690000|2024-08-08 10:58:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723114700000|2024-08-08 10:58:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723114710000|2024-08-08 10:58:30|46.64|46.34|46.61|46.31|46.65|46.35|46.61|46.31|8
1723114720000|2024-08-08 10:58:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|5
1723114730000|2024-08-08 10:58:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1723114770000|2024-08-08 10:59:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1723114790000|2024-08-08 10:59:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723114800000|2024-08-08 11:00:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1723114810000|2024-08-08 11:00:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1723114820000|2024-08-08 11:00:20|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1723114840000|2024-08-08 11:00:40|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1723114850000|2024-08-08 11:00:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723114860000|2024-08-08 11:01:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1723114870000|2024-08-08 11:01:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1723114880000|2024-08-08 11:01:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1723114890000|2024-08-08 11:01:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1723114900000|2024-08-08 11:01:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1723114910000|2024-08-08 11:01:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1723114920000|2024-08-08 11:02:00|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|5
1723114930000|2024-08-08 11:02:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723114940000|2024-08-08 11:02:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1723114950000|2024-08-08 11:02:30|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|7
1723114960000|2024-08-08 11:02:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1723114970000|2024-08-08 11:02:50|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|11
1723114980000|2024-08-08 11:03:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1723114990000|2024-08-08 11:03:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723115000000|2024-08-08 11:03:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1723115020000|2024-08-08 11:03:40|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|10
1723115040000|2024-08-08 11:04:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1723115050000|2024-08-08 11:04:10|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|5
1723115060000|2024-08-08 11:04:20|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|6
1723115070000|2024-08-08 11:04:30|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|10
1723115080000|2024-08-08 11:04:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1723115090000|2024-08-08 11:04:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1723115100000|2024-08-08 11:05:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1723115110000|2024-08-08 11:05:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723115120000|2024-08-08 11:05:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1723115130000|2024-08-08 11:05:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723115160000|2024-08-08 11:06:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1723115170000|2024-08-08 11:06:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723115180000|2024-08-08 11:06:20|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|8
1723115190000|2024-08-08 11:06:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|8
1723115200000|2024-08-08 11:06:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1723115210000|2024-08-08 11:06:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723115220000|2024-08-08 11:07:00|46.55|46.25|46.54|46.24|46.57|46.27|46.54|46.24|14
1723115230000|2024-08-08 11:07:10|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1723115240000|2024-08-08 11:07:20|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|8
1723115250000|2024-08-08 11:07:30|46.56|46.26|46.54|46.24|46.56|46.26|46.53|46.23|7
1723115270000|2024-08-08 11:07:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|6
1723115280000|2024-08-08 11:08:00|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|7
1723115290000|2024-08-08 11:08:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1723115300000|2024-08-08 11:08:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1723115310000|2024-08-08 11:08:30|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|5
1723115330000|2024-08-08 11:08:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1723115340000|2024-08-08 11:09:00|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1723115360000|2024-08-08 11:09:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723115370000|2024-08-08 11:09:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1723115390000|2024-08-08 11:09:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723115400000|2024-08-08 11:10:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723115410000|2024-08-08 11:10:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|8
1723115420000|2024-08-08 11:10:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723115430000|2024-08-08 11:10:30|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|10
1723115440000|2024-08-08 11:10:40|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|4
1723115450000|2024-08-08 11:10:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723115470000|2024-08-08 11:11:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723115480000|2024-08-08 11:11:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723115510000|2024-08-08 11:11:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723115530000|2024-08-08 11:12:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|8
1723115540000|2024-08-08 11:12:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723115550000|2024-08-08 11:12:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1723115560000|2024-08-08 11:12:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1723115570000|2024-08-08 11:12:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|8
1723115580000|2024-08-08 11:13:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1723115590000|2024-08-08 11:13:10|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|10
1723115600000|2024-08-08 11:13:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|6
1723115610000|2024-08-08 11:13:30|46.64|46.34|46.63|46.33|46.65|46.35|46.6|46.3|11
1723115630000|2024-08-08 11:13:50|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|6
1723115640000|2024-08-08 11:14:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|9
1723115650000|2024-08-08 11:14:10|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|12
1723115660000|2024-08-08 11:14:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|9
1723115670000|2024-08-08 11:14:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1723115680000|2024-08-08 11:14:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723115690000|2024-08-08 11:14:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|7
1723115700000|2024-08-08 11:15:00|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|7
1723115710000|2024-08-08 11:15:10|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|10
1723115720000|2024-08-08 11:15:20|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|4
1723115740000|2024-08-08 11:15:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723115750000|2024-08-08 11:15:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1723115760000|2024-08-08 11:16:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1723115770000|2024-08-08 11:16:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723115780000|2024-08-08 11:16:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723115800000|2024-08-08 11:16:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1723115810000|2024-08-08 11:16:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723115820000|2024-08-08 11:17:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1723115830000|2024-08-08 11:17:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1723115840000|2024-08-08 11:17:20|46.56|46.26|46.56|46.26|46.56|46.26|46.54|46.24|9
1723115850000|2024-08-08 11:17:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723115860000|2024-08-08 11:17:40|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|9
1723115870000|2024-08-08 11:17:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1723115880000|2024-08-08 11:18:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1723115890000|2024-08-08 11:18:10|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|9
1723115900000|2024-08-08 11:18:20|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|4
1723115910000|2024-08-08 11:18:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1723115920000|2024-08-08 11:18:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1723115940000|2024-08-08 11:19:00|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1723115950000|2024-08-08 11:19:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723115960000|2024-08-08 11:19:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723115990000|2024-08-08 11:19:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723116000000|2024-08-08 11:20:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723116010000|2024-08-08 11:20:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723116020000|2024-08-08 11:20:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1723116030000|2024-08-08 11:20:30|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|4
1723116040000|2024-08-08 11:20:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1723116050000|2024-08-08 11:20:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116060000|2024-08-08 11:21:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723116070000|2024-08-08 11:21:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116080000|2024-08-08 11:21:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723116090000|2024-08-08 11:21:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116100000|2024-08-08 11:21:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723116110000|2024-08-08 11:21:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723116120000|2024-08-08 11:22:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723116130000|2024-08-08 11:22:10|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1723116140000|2024-08-08 11:22:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|8
1723116150000|2024-08-08 11:22:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1723116160000|2024-08-08 11:22:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1723116170000|2024-08-08 11:22:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1723116180000|2024-08-08 11:23:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1723116190000|2024-08-08 11:23:10|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|4
1723116200000|2024-08-08 11:23:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|10
1723116210000|2024-08-08 11:23:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|8
1723116220000|2024-08-08 11:23:40|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1723116230000|2024-08-08 11:23:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|7
1723116240000|2024-08-08 11:24:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1723116250000|2024-08-08 11:24:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1723116260000|2024-08-08 11:24:20|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1723116270000|2024-08-08 11:24:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1723116290000|2024-08-08 11:24:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723116300000|2024-08-08 11:25:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116330000|2024-08-08 11:25:30|46.62|46.32|46.65|46.35|46.66|46.36|46.62|46.32|11
1723116340000|2024-08-08 11:25:40|46.66|46.36|46.66|46.36|46.66|46.36|46.62|46.32|12
1723116350000|2024-08-08 11:25:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1723116360000|2024-08-08 11:26:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|8
1723116370000|2024-08-08 11:26:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|8
1723116380000|2024-08-08 11:26:20|46.64|46.34|46.63|46.33|46.64|46.34|46.6|46.3|8
1723116390000|2024-08-08 11:26:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1723116420000|2024-08-08 11:27:00|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|6
1723116430000|2024-08-08 11:27:10|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|7
1723116440000|2024-08-08 11:27:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723116450000|2024-08-08 11:27:30|46.62|46.32|46.63|46.33|46.65|46.35|46.62|46.32|8
1723116460000|2024-08-08 11:27:40|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|13
1723116470000|2024-08-08 11:27:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1723116480000|2024-08-08 11:28:00|46.63|46.33|46.64|46.34|46.64|46.34|46.61|46.31|9
1723116490000|2024-08-08 11:28:10|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1723116500000|2024-08-08 11:28:20|46.63|46.33|46.59|46.29|46.64|46.34|46.59|46.29|7
1723116510000|2024-08-08 11:28:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116530000|2024-08-08 11:28:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1723116540000|2024-08-08 11:29:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723116550000|2024-08-08 11:29:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116560000|2024-08-08 11:29:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723116570000|2024-08-08 11:29:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116600000|2024-08-08 11:30:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723116610000|2024-08-08 11:30:10|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|9
1723116620000|2024-08-08 11:30:20|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1723116630000|2024-08-08 11:30:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1723116640000|2024-08-08 11:30:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116660000|2024-08-08 11:31:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723116670000|2024-08-08 11:31:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116680000|2024-08-08 11:31:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1723116700000|2024-08-08 11:31:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|10
1723116710000|2024-08-08 11:31:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1723116720000|2024-08-08 11:32:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1723116730000|2024-08-08 11:32:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1723116740000|2024-08-08 11:32:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1723116750000|2024-08-08 11:32:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1723116780000|2024-08-08 11:33:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1723116790000|2024-08-08 11:33:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1723116800000|2024-08-08 11:33:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1723116810000|2024-08-08 11:33:30|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|2
1723116820000|2024-08-08 11:33:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|10
1723116830000|2024-08-08 11:33:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|6
1723116840000|2024-08-08 11:34:00|46.64|46.34|46.64|46.34|46.66|46.36|46.64|46.34|7
1723116850000|2024-08-08 11:34:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1723116860000|2024-08-08 11:34:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|7
1723116870000|2024-08-08 11:34:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|7
1723116880000|2024-08-08 11:34:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723116890000|2024-08-08 11:34:50|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1723116900000|2024-08-08 11:35:00|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|8
1723116910000|2024-08-08 11:35:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1723116920000|2024-08-08 11:35:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723116940000|2024-08-08 11:35:40|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|5
1723116950000|2024-08-08 11:35:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1723116960000|2024-08-08 11:36:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1723116970000|2024-08-08 11:36:10|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|8
1723116980000|2024-08-08 11:36:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723116990000|2024-08-08 11:36:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1723117000000|2024-08-08 11:36:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1723117010000|2024-08-08 11:36:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1723117040000|2024-08-08 11:37:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1723117050000|2024-08-08 11:37:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1723117060000|2024-08-08 11:37:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|7
1723117070000|2024-08-08 11:37:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1723117080000|2024-08-08 11:38:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|9
1723117100000|2024-08-08 11:38:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1723117110000|2024-08-08 11:38:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1723117120000|2024-08-08 11:38:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1723117130000|2024-08-08 11:38:50|46.73|46.43|46.71|46.41|46.74|46.44|46.71|46.41|4
1723117140000|2024-08-08 11:39:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723117150000|2024-08-08 11:39:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723117160000|2024-08-08 11:39:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1723117170000|2024-08-08 11:39:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1723117180000|2024-08-08 11:39:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|10
1723117190000|2024-08-08 11:39:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|13
1723117200000|2024-08-08 11:40:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|5
1723117210000|2024-08-08 11:40:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1723117240000|2024-08-08 11:40:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1723117250000|2024-08-08 11:40:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723117270000|2024-08-08 11:41:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723117280000|2024-08-08 11:41:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723117290000|2024-08-08 11:41:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1723117310000|2024-08-08 11:41:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723117320000|2024-08-08 11:42:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1723117330000|2024-08-08 11:42:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1723117340000|2024-08-08 11:42:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723117350000|2024-08-08 11:42:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1723117360000|2024-08-08 11:42:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723117380000|2024-08-08 11:43:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|4
1723117390000|2024-08-08 11:43:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1723117400000|2024-08-08 11:43:20|46.64|46.34|46.64|46.34|46.66|46.36|46.64|46.34|5
1723117410000|2024-08-08 11:43:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1723117420000|2024-08-08 11:43:40|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1723117430000|2024-08-08 11:43:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723117440000|2024-08-08 11:44:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1723117450000|2024-08-08 11:44:10|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|8
1723117460000|2024-08-08 11:44:20|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|6
1723117470000|2024-08-08 11:44:30|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1723117490000|2024-08-08 11:44:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723117500000|2024-08-08 11:45:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723117510000|2024-08-08 11:45:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723117520000|2024-08-08 11:45:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723117530000|2024-08-08 11:45:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723117540000|2024-08-08 11:45:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723117560000|2024-08-08 11:46:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1723117570000|2024-08-08 11:46:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1723117580000|2024-08-08 11:46:20|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|2
1723117590000|2024-08-08 11:46:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1723117600000|2024-08-08 11:46:40|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|9
1723117610000|2024-08-08 11:46:50|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|12
1723117620000|2024-08-08 11:47:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1723117630000|2024-08-08 11:47:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1723117650000|2024-08-08 11:47:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1723117660000|2024-08-08 11:47:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1723117670000|2024-08-08 11:47:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1723117680000|2024-08-08 11:48:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1723117690000|2024-08-08 11:48:10|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|6
1723117700000|2024-08-08 11:48:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1723117730000|2024-08-08 11:48:50|46.87|46.57|46.89|46.59|46.9|46.6|46.86|46.56|8
1723117740000|2024-08-08 11:49:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|4
1723117750000|2024-08-08 11:49:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1723117760000|2024-08-08 11:49:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1723117770000|2024-08-08 11:49:30|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|12
1723117780000|2024-08-08 11:49:40|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|11
1723117790000|2024-08-08 11:49:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|16
1723117800000|2024-08-08 11:50:00|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|12
1723117810000|2024-08-08 11:50:10|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|13
1723117820000|2024-08-08 11:50:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|15
1723117830000|2024-08-08 11:50:30|46.83|46.53|46.83|46.53|46.86|46.56|46.82|46.52|9
1723117840000|2024-08-08 11:50:40|46.84|46.54|46.85|46.55|46.86|46.56|46.82|46.52|9
1723117850000|2024-08-08 11:50:50|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|8
1723117860000|2024-08-08 11:51:00|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|12
1723117870000|2024-08-08 11:51:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1723117880000|2024-08-08 11:51:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1723117890000|2024-08-08 11:51:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|6
1723117900000|2024-08-08 11:51:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1723117910000|2024-08-08 11:51:50|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1723117920000|2024-08-08 11:52:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1723117930000|2024-08-08 11:52:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1723117940000|2024-08-08 11:52:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1723117950000|2024-08-08 11:52:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|7
1723117960000|2024-08-08 11:52:40|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1723117970000|2024-08-08 11:52:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1723117980000|2024-08-08 11:53:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1723118000000|2024-08-08 11:53:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1723118010000|2024-08-08 11:53:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1723118020000|2024-08-08 11:53:40|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|12
1723118030000|2024-08-08 11:53:50|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|6
1723118040000|2024-08-08 11:54:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|9
1723118050000|2024-08-08 11:54:10|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|7
1723118060000|2024-08-08 11:54:20|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|9
1723118070000|2024-08-08 11:54:30|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|7
1723118080000|2024-08-08 11:54:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1723118100000|2024-08-08 11:55:00|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|10
1723118110000|2024-08-08 11:55:10|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|12
1723118120000|2024-08-08 11:55:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1723118130000|2024-08-08 11:55:30|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|8
1723118140000|2024-08-08 11:55:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1723118150000|2024-08-08 11:55:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1723118160000|2024-08-08 11:56:00|46.77|46.47|46.77|46.47|46.78|46.48|46.75|46.45|12
1723118170000|2024-08-08 11:56:10|46.76|46.46|46.73|46.43|46.77|46.47|46.73|46.43|10
1723118180000|2024-08-08 11:56:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1723118190000|2024-08-08 11:56:30|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|10
1723118200000|2024-08-08 11:56:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1723118210000|2024-08-08 11:56:50|46.75|46.45|46.76|46.46|46.76|46.46|46.73|46.43|8
1723118220000|2024-08-08 11:57:00|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|11
1723118230000|2024-08-08 11:57:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1723118240000|2024-08-08 11:57:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1723118250000|2024-08-08 11:57:30|46.75|46.45|46.72|46.42|46.77|46.47|46.72|46.42|12
1723118270000|2024-08-08 11:57:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1723118280000|2024-08-08 11:58:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1723118290000|2024-08-08 11:58:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1723118300000|2024-08-08 11:58:20|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|11
1723118310000|2024-08-08 11:58:30|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|7
1723118320000|2024-08-08 11:58:40|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|7
1723118330000|2024-08-08 11:58:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1723118340000|2024-08-08 11:59:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|7
1723118350000|2024-08-08 11:59:10|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|9
1723118360000|2024-08-08 11:59:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|7
1723118370000|2024-08-08 11:59:30|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|9
1723118380000|2024-08-08 11:59:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1723118390000|2024-08-08 11:59:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1723118400000|2024-08-08 12:00:00|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|8
1723118410000|2024-08-08 12:00:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|6
1723118420000|2024-08-08 12:00:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1723118430000|2024-08-08 12:00:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1723118440000|2024-08-08 12:00:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1723118450000|2024-08-08 12:00:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723118460000|2024-08-08 12:01:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723118470000|2024-08-08 12:01:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1723118480000|2024-08-08 12:01:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723118490000|2024-08-08 12:01:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1723118500000|2024-08-08 12:01:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1723118510000|2024-08-08 12:01:50|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1723118520000|2024-08-08 12:02:00|46.74|46.44|46.72|46.42|46.76|46.46|46.72|46.42|7
1723118530000|2024-08-08 12:02:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1723118540000|2024-08-08 12:02:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1723118550000|2024-08-08 12:02:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1723118560000|2024-08-08 12:02:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1723118570000|2024-08-08 12:02:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1723118580000|2024-08-08 12:03:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1723118590000|2024-08-08 12:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723118600000|2024-08-08 12:03:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1723118610000|2024-08-08 12:03:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1723118620000|2024-08-08 12:03:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1723118630000|2024-08-08 12:03:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723118640000|2024-08-08 12:04:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1723118650000|2024-08-08 12:04:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1723118660000|2024-08-08 12:04:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1723118670000|2024-08-08 12:04:30|46.65|46.35|46.61|46.31|46.66|46.36|46.61|46.31|8
1723118680000|2024-08-08 12:04:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723118690000|2024-08-08 12:04:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1723118710000|2024-08-08 12:05:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1723118720000|2024-08-08 12:05:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1723118730000|2024-08-08 12:05:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1723118740000|2024-08-08 12:05:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723118750000|2024-08-08 12:05:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723118760000|2024-08-08 12:06:00|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|6
1723118770000|2024-08-08 12:06:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1723118790000|2024-08-08 12:06:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1723118800000|2024-08-08 12:06:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723118810000|2024-08-08 12:06:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|8
1723118820000|2024-08-08 12:07:00|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|6
1723118830000|2024-08-08 12:07:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1723118840000|2024-08-08 12:07:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723118850000|2024-08-08 12:07:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1723118860000|2024-08-08 12:07:40|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|8
1723118870000|2024-08-08 12:07:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1723118880000|2024-08-08 12:08:00|46.55|46.25|46.55|46.25|46.57|46.27|46.55|46.25|11
1723118890000|2024-08-08 12:08:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1723118900000|2024-08-08 12:08:20|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|6
1723118910000|2024-08-08 12:08:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1723118920000|2024-08-08 12:08:40|46.54|46.24|46.52|46.22|46.54|46.24|46.51|46.21|5
1723118930000|2024-08-08 12:08:50|46.54|46.24|46.52|46.22|46.56|46.26|46.52|46.22|11
1723118940000|2024-08-08 12:09:00|46.53|46.23|46.57|46.27|46.58|46.28|46.53|46.23|13
1723118950000|2024-08-08 12:09:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|9
1723118960000|2024-08-08 12:09:20|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1723118970000|2024-08-08 12:09:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1723118980000|2024-08-08 12:09:40|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|7
1723118990000|2024-08-08 12:09:50|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|7
1723119000000|2024-08-08 12:10:00|46.55|46.25|46.53|46.23|46.56|46.26|46.52|46.22|15
1723119010000|2024-08-08 12:10:10|46.54|46.24|46.52|46.22|46.55|46.25|46.51|46.21|14
1723119020000|2024-08-08 12:10:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1723119030000|2024-08-08 12:10:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1723119040000|2024-08-08 12:10:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1723119050000|2024-08-08 12:10:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1723119060000|2024-08-08 12:11:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1723119070000|2024-08-08 12:11:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1723119080000|2024-08-08 12:11:20|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|5
1723119150000|2024-08-08 12:12:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1723119160000|2024-08-08 12:12:40|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|9
1723119170000|2024-08-08 12:12:50|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|6
1723119180000|2024-08-08 12:13:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1723119260000|2024-08-08 12:14:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|6
1723119280000|2024-08-08 12:14:40|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|4
1723119290000|2024-08-08 12:14:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|6
1723119300000|2024-08-08 12:15:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|8
1723119310000|2024-08-08 12:15:10|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1723119320000|2024-08-08 12:15:20|46.52|46.22|46.52|46.22|46.52|46.22|46.5|46.2|11
1723119330000|2024-08-08 12:15:30|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|10
1723119340000|2024-08-08 12:15:40|46.52|46.22|46.52|46.22|46.52|46.22|46.5|46.2|11
1723119350000|2024-08-08 12:15:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1723119360000|2024-08-08 12:16:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|4
1723119370000|2024-08-08 12:16:10|46.49|46.19|46.49|46.19|46.52|46.22|46.49|46.19|6
1723119380000|2024-08-08 12:16:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1723119390000|2024-08-08 12:16:30|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|12
1723119400000|2024-08-08 12:16:40|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|3
1723119410000|2024-08-08 12:16:50|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|7
1723119420000|2024-08-08 12:17:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1723119430000|2024-08-08 12:17:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|10
1723119440000|2024-08-08 12:17:20|46.52|46.22|46.53|46.23|46.54|46.24|46.51|46.21|8
1723119450000|2024-08-08 12:17:30|46.54|46.24|46.57|46.27|46.58|46.28|46.53|46.23|14
1723119460000|2024-08-08 12:17:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|7
1723119470000|2024-08-08 12:17:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1723119480000|2024-08-08 12:18:00|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|8
1723119490000|2024-08-08 12:18:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1723119500000|2024-08-08 12:18:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1723119510000|2024-08-08 12:18:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|9
1723119520000|2024-08-08 12:18:40|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|14
1723119540000|2024-08-08 12:19:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1723119550000|2024-08-08 12:19:10|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|12
1723119560000|2024-08-08 12:19:20|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|14
1723119570000|2024-08-08 12:19:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1723119580000|2024-08-08 12:19:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1723119590000|2024-08-08 12:19:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|13
1723119600000|2024-08-08 12:20:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|8
1723119610000|2024-08-08 12:20:10|46.61|46.31|46.6|46.3|46.63|46.33|46.6|46.3|12
1723119620000|2024-08-08 12:20:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1723119640000|2024-08-08 12:20:40|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|9
1723119650000|2024-08-08 12:20:50|46.62|46.32|46.67|46.37|46.67|46.37|46.61|46.31|7
1723119660000|2024-08-08 12:21:00|46.65|46.35|46.63|46.33|46.67|46.37|46.63|46.33|4
1723119670000|2024-08-08 12:21:10|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|12
1723119680000|2024-08-08 12:21:20|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|11
1723119690000|2024-08-08 12:21:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1723119700000|2024-08-08 12:21:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|7
1723119710000|2024-08-08 12:21:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1723119720000|2024-08-08 12:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1723119730000|2024-08-08 12:22:10|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1723119740000|2024-08-08 12:22:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1723119750000|2024-08-08 12:22:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|9
1723119760000|2024-08-08 12:22:40|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|9
1723119770000|2024-08-08 12:22:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1723119780000|2024-08-08 12:23:00|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|6
1723119790000|2024-08-08 12:23:10|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1723119800000|2024-08-08 12:23:20|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|7
1723119810000|2024-08-08 12:23:30|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|4
1723119820000|2024-08-08 12:23:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1723119830000|2024-08-08 12:23:50|46.55|46.25|46.56|46.26|46.57|46.27|46.53|46.23|18
1723119840000|2024-08-08 12:24:00|46.57|46.27|46.57|46.27|46.57|46.27|46.55|46.25|12
1723119850000|2024-08-08 12:24:10|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|11
1723119860000|2024-08-08 12:24:20|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|7
1723119870000|2024-08-08 12:24:30|46.57|46.27|46.56|46.26|46.58|46.28|46.54|46.24|16
1723119880000|2024-08-08 12:24:40|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|9
1723119890000|2024-08-08 12:24:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|9
1723119900000|2024-08-08 12:25:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|14
1723119910000|2024-08-08 12:25:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|8
1723119920000|2024-08-08 12:25:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|12
1723119930000|2024-08-08 12:25:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1723119940000|2024-08-08 12:25:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1723119950000|2024-08-08 12:25:50|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|6
1723119960000|2024-08-08 12:26:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1723119970000|2024-08-08 12:26:10|46.63|46.33|46.67|46.37|46.67|46.37|46.62|46.32|14
1723119980000|2024-08-08 12:26:20|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|13
1723119990000|2024-08-08 12:26:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1723120000000|2024-08-08 12:26:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1723120010000|2024-08-08 12:26:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1723120020000|2024-08-08 12:27:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723120030000|2024-08-08 12:27:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1723120040000|2024-08-08 12:27:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723120050000|2024-08-08 12:27:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1723120060000|2024-08-08 12:27:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|11
1723120070000|2024-08-08 12:27:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1723120080000|2024-08-08 12:28:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1723120090000|2024-08-08 12:28:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1723120100000|2024-08-08 12:28:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1723120110000|2024-08-08 12:28:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1723120120000|2024-08-08 12:28:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1723120130000|2024-08-08 12:28:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1723120140000|2024-08-08 12:29:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1723120150000|2024-08-08 12:29:10|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|10
1723120160000|2024-08-08 12:29:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1723120170000|2024-08-08 12:29:30|46.63|46.33|46.62|46.32|46.65|46.35|46.62|46.32|10
1723120180000|2024-08-08 12:29:40|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|6
1723120190000|2024-08-08 12:29:50|46.63|46.33|46.65|46.35|46.66|46.36|46.62|46.32|10
1723120200000|2024-08-08 12:30:00|46.66|46.36|46.74|46.44|46.75|46.45|46.66|46.36|10
1723120210000|2024-08-08 12:30:10|46.75|46.45|46.82|46.52|46.82|46.52|46.73|46.43|13
1723120220000|2024-08-08 12:30:20|46.81|46.51|46.88|46.58|46.88|46.58|46.81|46.51|11
1723120230000|2024-08-08 12:30:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|13
1723120240000|2024-08-08 12:30:40|46.9|46.6|46.98|46.68|46.99|46.69|46.9|46.6|17
1723120250000|2024-08-08 12:30:50|47.01|46.71|47.15|46.85|47.18|46.88|47.01|46.71|32
1723120260000|2024-08-08 12:31:00|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|21
1723120270000|2024-08-08 12:31:10|47.09|46.79|47.12|46.82|47.12|46.82|47.08|46.78|20
1723120280000|2024-08-08 12:31:20|47.11|46.81|47.12|46.82|47.14|46.84|47.09|46.79|20
1723120290000|2024-08-08 12:31:30|47.11|46.81|47.28|46.98|47.32|47.02|47.11|46.81|22
1723120300000|2024-08-08 12:31:40|47.3|47|47.25|46.95|47.31|47.01|47.22|46.92|22
1723120310000|2024-08-08 12:31:50|47.27|46.97|47.29|46.99|47.31|47.01|47.23|46.93|17
1723120320000|2024-08-08 12:32:00|47.28|46.98|47.34|47.04|47.34|47.04|47.26|46.96|20
1723120330000|2024-08-08 12:32:10|47.33|47.03|47.34|47.04|47.38|47.08|47.31|47.01|21
1723120340000|2024-08-08 12:32:20|47.36|47.06|47.39|47.09|47.39|47.09|47.35|47.05|11
1723120350000|2024-08-08 12:32:30|47.38|47.08|47.39|47.09|47.39|47.09|47.35|47.05|14
1723120360000|2024-08-08 12:32:40|47.38|47.08|47.32|47.02|47.38|47.08|47.31|47.01|14
1723120370000|2024-08-08 12:32:50|47.33|47.03|47.37|47.07|47.38|47.08|47.33|47.03|15
1723120380000|2024-08-08 12:33:00|47.35|47.05|47.37|47.07|47.37|47.07|47.33|47.03|20
1723120390000|2024-08-08 12:33:10|47.36|47.06|47.36|47.06|47.37|47.07|47.34|47.04|24
1723120400000|2024-08-08 12:33:20|47.37|47.07|47.37|47.07|47.39|47.09|47.36|47.06|9
1723120410000|2024-08-08 12:33:30|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|8
1723120420000|2024-08-08 12:33:40|47.37|47.07|47.48|47.18|47.48|47.18|47.37|47.07|21
1723120430000|2024-08-08 12:33:50|47.49|47.19|47.5|47.2|47.51|47.21|47.48|47.18|12
1723120440000|2024-08-08 12:34:00|47.51|47.21|47.54|47.24|47.57|47.27|47.51|47.21|12
1723120450000|2024-08-08 12:34:10|47.55|47.25|47.56|47.26|47.57|47.27|47.54|47.24|11
1723120460000|2024-08-08 12:34:20|47.57|47.27|47.6|47.3|47.61|47.31|47.56|47.26|12
1723120470000|2024-08-08 12:34:30|47.61|47.31|47.65|47.35|47.66|47.36|47.61|47.31|16
1723120480000|2024-08-08 12:34:40|47.66|47.36|47.68|47.38|47.71|47.41|47.66|47.36|12
1723120490000|2024-08-08 12:34:50|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|4
1723120500000|2024-08-08 12:35:00|47.64|47.34|47.6|47.3|47.65|47.35|47.59|47.29|21
1723120510000|2024-08-08 12:35:10|47.61|47.31|47.5|47.2|47.61|47.31|47.5|47.2|24
1723120520000|2024-08-08 12:35:20|47.49|47.19|47.48|47.18|47.51|47.21|47.46|47.16|25
1723120530000|2024-08-08 12:35:30|47.47|47.17|47.46|47.16|47.47|47.17|47.43|47.13|20
1723120540000|2024-08-08 12:35:40|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|26
1723120550000|2024-08-08 12:35:50|47.44|47.14|47.41|47.11|47.46|47.16|47.39|47.09|12
1723120560000|2024-08-08 12:36:00|47.4|47.1|47.48|47.18|47.5|47.2|47.4|47.1|16
1723120570000|2024-08-08 12:36:10|47.47|47.17|47.48|47.18|47.51|47.21|47.47|47.17|10
1723120580000|2024-08-08 12:36:20|47.5|47.2|47.58|47.28|47.58|47.28|47.5|47.2|27
1723120590000|2024-08-08 12:36:30|47.57|47.27|47.56|47.26|47.6|47.3|47.52|47.22|22
1723120600000|2024-08-08 12:36:40|47.57|47.27|47.56|47.26|47.57|47.27|47.52|47.22|17
1723120610000|2024-08-08 12:36:50|47.55|47.25|47.49|47.19|47.56|47.26|47.49|47.19|13
1723120620000|2024-08-08 12:37:00|47.48|47.18|47.47|47.17|47.48|47.18|47.45|47.15|14
1723120630000|2024-08-08 12:37:10|47.5|47.2|47.48|47.18|47.5|47.2|47.46|47.16|13
1723120640000|2024-08-08 12:37:20|47.49|47.19|47.47|47.17|47.5|47.2|47.47|47.17|18
1723120650000|2024-08-08 12:37:30|47.46|47.16|47.41|47.11|47.46|47.16|47.4|47.1|21
1723120660000|2024-08-08 12:37:40|47.42|47.12|47.44|47.14|47.47|47.17|47.42|47.12|11
1723120670000|2024-08-08 12:37:50|47.45|47.15|47.46|47.16|47.47|47.17|47.41|47.11|20
1723120680000|2024-08-08 12:38:00|47.47|47.17|47.44|47.14|47.5|47.2|47.44|47.14|21
1723120690000|2024-08-08 12:38:10|47.45|47.15|47.4|47.1|47.45|47.15|47.39|47.09|11
1723120700000|2024-08-08 12:38:20|47.41|47.11|47.4|47.1|47.43|47.13|47.4|47.1|10
1723120710000|2024-08-08 12:38:30|47.39|47.09|47.39|47.09|47.41|47.11|47.38|47.08|15
1723120720000|2024-08-08 12:38:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|9
1723120730000|2024-08-08 12:38:50|47.39|47.09|47.37|47.07|47.4|47.1|47.37|47.07|9
1723120740000|2024-08-08 12:39:00|47.38|47.08|47.35|47.05|47.38|47.08|47.32|47.02|13
1723120750000|2024-08-08 12:39:10|47.34|47.04|47.3|47|47.35|47.05|47.3|47|13
1723120760000|2024-08-08 12:39:20|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|5
1723120770000|2024-08-08 12:39:30|47.32|47.02|47.38|47.08|47.38|47.08|47.32|47.02|12
1723120780000|2024-08-08 12:39:40|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|14
1723120790000|2024-08-08 12:39:50|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|8
1723120800000|2024-08-08 12:40:00|47.41|47.11|47.5|47.2|47.5|47.2|47.39|47.09|19
1723120810000|2024-08-08 12:40:10|47.48|47.18|47.49|47.19|47.49|47.19|47.43|47.13|20
1723120820000|2024-08-08 12:40:20|47.48|47.18|47.5|47.2|47.51|47.21|47.47|47.17|17
1723120830000|2024-08-08 12:40:30|47.51|47.21|47.51|47.21|47.51|47.21|47.47|47.17|19
1723120840000|2024-08-08 12:40:40|47.52|47.22|47.47|47.17|47.52|47.22|47.47|47.17|14
1723120850000|2024-08-08 12:40:50|47.48|47.18|47.48|47.18|47.48|47.18|47.45|47.15|18
1723120860000|2024-08-08 12:41:00|47.47|47.17|47.39|47.09|47.48|47.18|47.38|47.08|14
1723120870000|2024-08-08 12:41:10|47.38|47.08|47.36|47.06|47.39|47.09|47.36|47.06|10
1723120880000|2024-08-08 12:41:20|47.38|47.08|47.25|46.95|47.38|47.08|47.25|46.95|14
1723120890000|2024-08-08 12:41:30|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|8
1723120900000|2024-08-08 12:41:40|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|9
1723120910000|2024-08-08 12:41:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|9
1723120920000|2024-08-08 12:42:00|47.26|46.96|47.21|46.91|47.26|46.96|47.21|46.91|10
1723120930000|2024-08-08 12:42:10|47.2|46.9|47.14|46.84|47.21|46.91|47.12|46.82|15
1723120940000|2024-08-08 12:42:20|47.1|46.8|47.06|46.76|47.1|46.8|47.04|46.74|11
1723120950000|2024-08-08 12:42:30|47.08|46.78|47.15|46.85|47.16|46.86|47.07|46.77|24
1723120960000|2024-08-08 12:42:40|47.16|46.86|47.18|46.88|47.19|46.89|47.15|46.85|15
1723120970000|2024-08-08 12:42:50|47.19|46.89|47.2|46.9|47.21|46.91|47.17|46.87|23
1723120980000|2024-08-08 12:43:00|47.21|46.91|47.27|46.97|47.28|46.98|47.2|46.9|18
1723120990000|2024-08-08 12:43:10|47.28|46.98|47.32|47.02|47.32|47.02|47.26|46.96|21
1723121000000|2024-08-08 12:43:20|47.33|47.03|47.31|47.01|47.33|47.03|47.26|46.96|27
1723121010000|2024-08-08 12:43:30|47.32|47.02|47.31|47.01|47.32|47.02|47.28|46.98|22
1723121020000|2024-08-08 12:43:40|47.32|47.02|47.27|46.97|47.32|47.02|47.26|46.96|21
1723121030000|2024-08-08 12:43:50|47.28|46.98|47.29|46.99|47.3|47|47.26|46.96|24
1723121040000|2024-08-08 12:44:00|47.28|46.98|47.29|46.99|47.3|47|47.26|46.96|24
1723121050000|2024-08-08 12:44:10|47.3|47|47.23|46.93|47.3|47|47.23|46.93|19
1723121060000|2024-08-08 12:44:20|47.21|46.91|47.27|46.97|47.27|46.97|47.2|46.9|16
1723121070000|2024-08-08 12:44:30|47.26|46.96|47.3|47|47.3|47|47.26|46.96|22
1723121080000|2024-08-08 12:44:40|47.29|46.99|47.29|46.99|47.31|47.01|47.27|46.97|21
1723121090000|2024-08-08 12:44:50|47.28|46.98|47.24|46.94|47.29|46.99|47.23|46.93|16
1723121100000|2024-08-08 12:45:00|47.23|46.93|47.29|46.99|47.29|46.99|47.21|46.91|19
1723121110000|2024-08-08 12:45:10|47.28|46.98|47.28|46.98|47.31|47.01|47.27|46.97|19
1723121120000|2024-08-08 12:45:20|47.27|46.97|47.22|46.92|47.29|46.99|47.22|46.92|18
1723121130000|2024-08-08 12:45:30|47.23|46.93|47.22|46.92|47.23|46.93|47.2|46.9|19
1723121140000|2024-08-08 12:45:40|47.21|46.91|47.13|46.83|47.22|46.92|47.13|46.83|21
1723121150000|2024-08-08 12:45:50|47.12|46.82|47.16|46.86|47.16|46.86|47.1|46.8|22
1723121160000|2024-08-08 12:46:00|47.17|46.87|47.21|46.91|47.22|46.92|47.17|46.87|25
1723121170000|2024-08-08 12:46:10|47.2|46.9|47.19|46.89|47.21|46.91|47.16|46.86|19
1723121180000|2024-08-08 12:46:20|47.21|46.91|47.2|46.9|47.22|46.92|47.17|46.87|25
1723121190000|2024-08-08 12:46:30|47.19|46.89|47.19|46.89|47.22|46.92|47.18|46.88|18
1723121200000|2024-08-08 12:46:40|47.18|46.88|47.18|46.88|47.2|46.9|47.16|46.86|20
1723121210000|2024-08-08 12:46:50|47.16|46.86|47.19|46.89|47.2|46.9|47.16|46.86|11
1723121220000|2024-08-08 12:47:00|47.2|46.9|47.22|46.92|47.23|46.93|47.19|46.89|12
1723121230000|2024-08-08 12:47:10|47.23|46.93|47.21|46.91|47.25|46.95|47.2|46.9|23
1723121240000|2024-08-08 12:47:20|47.22|46.92|47.22|46.92|47.24|46.94|47.2|46.9|14
1723121250000|2024-08-08 12:47:30|47.21|46.91|47.24|46.94|47.25|46.95|47.2|46.9|12
1723121260000|2024-08-08 12:47:40|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|9
1723121270000|2024-08-08 12:47:50|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|16
1723121280000|2024-08-08 12:48:00|47.24|46.94|47.3|47|47.3|47|47.24|46.94|19
1723121290000|2024-08-08 12:48:10|47.29|46.99|47.21|46.91|47.3|47|47.21|46.91|18
1723121300000|2024-08-08 12:48:20|47.22|46.92|47.2|46.9|47.26|46.96|47.2|46.9|19
1723121310000|2024-08-08 12:48:30|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|4
1723121320000|2024-08-08 12:48:40|47.17|46.87|47.19|46.89|47.19|46.89|47.15|46.85|19
1723121330000|2024-08-08 12:48:50|47.17|46.87|47.16|46.86|47.19|46.89|47.16|46.86|16
1723121340000|2024-08-08 12:49:00|47.17|46.87|47.1|46.8|47.17|46.87|47.1|46.8|23
1723121350000|2024-08-08 12:49:10|47.12|46.82|47.11|46.81|47.12|46.82|47.05|46.75|21
1723121360000|2024-08-08 12:49:20|47.1|46.8|47.01|46.71|47.1|46.8|47.01|46.71|18
1723121370000|2024-08-08 12:49:30|47|46.7|47|46.7|47.07|46.77|46.99|46.69|24
1723121380000|2024-08-08 12:49:40|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|15
1723121390000|2024-08-08 12:49:50|46.98|46.68|47.06|46.76|47.06|46.76|46.98|46.68|15
1723121400000|2024-08-08 12:50:00|47.05|46.75|47.06|46.76|47.08|46.78|47.05|46.75|19
1723121410000|2024-08-08 12:50:10|47.07|46.77|47.1|46.8|47.1|46.8|47.04|46.74|17
1723121420000|2024-08-08 12:50:20|47.09|46.79|47.07|46.77|47.09|46.79|47.06|46.76|11
1723121430000|2024-08-08 12:50:30|47.05|46.75|47.08|46.78|47.08|46.78|47.04|46.74|17
1723121440000|2024-08-08 12:50:40|47.07|46.77|47.07|46.77|47.09|46.79|47.05|46.75|15
1723121450000|2024-08-08 12:50:50|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|14
1723121460000|2024-08-08 12:51:00|47.09|46.79|47.09|46.79|47.11|46.81|47.09|46.79|7
1723121470000|2024-08-08 12:51:10|47.1|46.8|47.04|46.74|47.1|46.8|47.03|46.73|20
1723121480000|2024-08-08 12:51:20|47.02|46.72|47.1|46.8|47.1|46.8|47.01|46.71|24
1723121490000|2024-08-08 12:51:30|47.09|46.79|47.06|46.76|47.11|46.81|47.06|46.76|21
1723121500000|2024-08-08 12:51:40|47.08|46.78|47.05|46.75|47.08|46.78|47.03|46.73|24
1723121510000|2024-08-08 12:51:50|47.04|46.74|47.05|46.75|47.08|46.78|47.04|46.74|17
1723121520000|2024-08-08 12:52:00|47.07|46.77|47.08|46.78|47.08|46.78|47.05|46.75|17
1723121530000|2024-08-08 12:52:10|47.07|46.77|47.07|46.77|47.1|46.8|47.06|46.76|21
1723121540000|2024-08-08 12:52:20|47.08|46.78|47.08|46.78|47.08|46.78|47.04|46.74|22
1723121550000|2024-08-08 12:52:30|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|15
1723121560000|2024-08-08 12:52:40|47.08|46.78|47.09|46.79|47.11|46.81|47.07|46.77|10
1723121570000|2024-08-08 12:52:50|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|5
1723121580000|2024-08-08 12:53:00|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1723121590000|2024-08-08 12:53:10|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|5
1723121600000|2024-08-08 12:53:20|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|6
1723121610000|2024-08-08 12:53:30|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|10
1723121620000|2024-08-08 12:53:40|47.06|46.76|47.01|46.71|47.06|46.76|47|46.7|8
1723121630000|2024-08-08 12:53:50|47|46.7|47.02|46.72|47.05|46.75|47|46.7|15
1723121640000|2024-08-08 12:54:00|47.03|46.73|47.02|46.72|47.05|46.75|47.02|46.72|13
1723121650000|2024-08-08 12:54:10|47.03|46.73|46.99|46.69|47.04|46.74|46.97|46.67|12
1723121660000|2024-08-08 12:54:20|47|46.7|47.04|46.74|47.04|46.74|47|46.7|13
1723121670000|2024-08-08 12:54:30|47.05|46.75|47.05|46.75|47.05|46.75|47.03|46.73|25
1723121680000|2024-08-08 12:54:40|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|9
1723121690000|2024-08-08 12:54:50|47.03|46.73|47.03|46.73|47.04|46.74|47|46.7|12
1723121700000|2024-08-08 12:55:00|47.04|46.74|47.05|46.75|47.06|46.76|47.03|46.73|8
1723121720000|2024-08-08 12:55:20|47.04|46.74|47.04|46.74|47.05|46.75|47.01|46.71|9
1723121730000|2024-08-08 12:55:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1723121740000|2024-08-08 12:55:40|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|15
1723121750000|2024-08-08 12:55:50|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|3
1723121760000|2024-08-08 12:56:00|47|46.7|47.04|46.74|47.04|46.74|47|46.7|7
1723121770000|2024-08-08 12:56:10|47.03|46.73|47.04|46.74|47.05|46.75|47.02|46.72|11
1723121780000|2024-08-08 12:56:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|10
1723121790000|2024-08-08 12:56:30|47.03|46.73|47.02|46.72|47.03|46.73|47|46.7|9
1723121800000|2024-08-08 12:56:40|47.03|46.73|47.04|46.74|47.05|46.75|47.02|46.72|10
1723121810000|2024-08-08 12:56:50|47.05|46.75|47.1|46.8|47.1|46.8|47.05|46.75|5
1723121820000|2024-08-08 12:57:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1723121830000|2024-08-08 12:57:10|47.09|46.79|47.09|46.79|47.1|46.8|47.07|46.77|7
1723121840000|2024-08-08 12:57:20|47.1|46.8|47.08|46.78|47.15|46.85|47.08|46.78|18
1723121850000|2024-08-08 12:57:30|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|4
1723121870000|2024-08-08 12:57:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1723121880000|2024-08-08 12:58:00|47.09|46.79|47.16|46.86|47.16|46.86|47.09|46.79|12
1723121890000|2024-08-08 12:58:10|47.15|46.85|47.16|46.86|47.17|46.87|47.14|46.84|14
1723121900000|2024-08-08 12:58:20|47.15|46.85|47.11|46.81|47.16|46.86|47.1|46.8|14
1723121910000|2024-08-08 12:58:30|47.12|46.82|47.15|46.85|47.15|46.85|47.11|46.81|9
1723121920000|2024-08-08 12:58:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1723121930000|2024-08-08 12:58:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|19
1723121940000|2024-08-08 12:59:00|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|9
1723121950000|2024-08-08 12:59:10|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|7
1723121960000|2024-08-08 12:59:20|47.18|46.88|47.16|46.86|47.18|46.88|47.15|46.85|14
1723121970000|2024-08-08 12:59:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|13
1723121980000|2024-08-08 12:59:40|47.16|46.86|47.1|46.8|47.16|46.86|47.1|46.8|11
1723121990000|2024-08-08 12:59:50|47.11|46.81|47.15|46.85|47.15|46.85|47.11|46.81|11
1723122000000|2024-08-08 13:00:00|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|15
1723122010000|2024-08-08 13:00:10|47.15|46.85|47.15|46.85|47.16|46.86|47.13|46.83|21
1723122020000|2024-08-08 13:00:20|47.16|46.86|47.15|46.85|47.16|46.86|47.13|46.83|16
1723122030000|2024-08-08 13:00:30|47.16|46.86|47.16|46.86|47.17|46.87|47.13|46.83|19
1723122040000|2024-08-08 13:00:40|47.15|46.85|47.12|46.82|47.16|46.86|47.12|46.82|10
1723122050000|2024-08-08 13:00:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1723122060000|2024-08-08 13:01:00|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|8
1723122070000|2024-08-08 13:01:10|47.1|46.8|47.1|46.8|47.13|46.83|47.1|46.8|7
1723122080000|2024-08-08 13:01:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1723122090000|2024-08-08 13:01:30|47.1|46.8|47.09|46.79|47.12|46.82|47.09|46.79|14
1723122100000|2024-08-08 13:01:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|8
1723122110000|2024-08-08 13:01:50|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|6
1723122120000|2024-08-08 13:02:00|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|13
1723122130000|2024-08-08 13:02:10|47.09|46.79|47.11|46.81|47.11|46.81|47.08|46.78|10
1723122140000|2024-08-08 13:02:20|47.12|46.82|47.09|46.79|47.12|46.82|47.07|46.77|14
1723122150000|2024-08-08 13:02:30|47.08|46.78|47.1|46.8|47.11|46.81|47.08|46.78|10
1723122160000|2024-08-08 13:02:40|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|12
1723122170000|2024-08-08 13:02:50|47.11|46.81|47.13|46.83|47.13|46.83|47.1|46.8|6
1723122180000|2024-08-08 13:03:00|47.14|46.84|47.1|46.8|47.15|46.85|47.09|46.79|9
1723122190000|2024-08-08 13:03:10|47.11|46.81|47.12|46.82|47.13|46.83|47.09|46.79|15
1723122200000|2024-08-08 13:03:20|47.11|46.81|47.15|46.85|47.16|46.86|47.11|46.81|12
1723122210000|2024-08-08 13:03:30|47.16|46.86|47.18|46.88|47.18|46.88|47.15|46.85|13
1723122220000|2024-08-08 13:03:40|47.16|46.86|47.19|46.89|47.21|46.91|47.16|46.86|10
1723122230000|2024-08-08 13:03:50|47.18|46.88|47.19|46.89|47.21|46.91|47.17|46.87|12
1723122240000|2024-08-08 13:04:00|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|14
1723122250000|2024-08-08 13:04:10|47.26|46.96|47.23|46.93|47.27|46.97|47.23|46.93|14
1723122260000|2024-08-08 13:04:20|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|6
1723122270000|2024-08-08 13:04:30|47.22|46.92|47.22|46.92|47.23|46.93|47.2|46.9|11
1723122280000|2024-08-08 13:04:40|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1723122290000|2024-08-08 13:04:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1723122300000|2024-08-08 13:05:00|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1723122310000|2024-08-08 13:05:10|47.26|46.96|47.26|46.96|47.28|46.98|47.25|46.95|19
1723122320000|2024-08-08 13:05:20|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|11
1723122330000|2024-08-08 13:05:30|47.27|46.97|47.26|46.96|47.29|46.99|47.25|46.95|15
1723122340000|2024-08-08 13:05:40|47.28|46.98|47.26|46.96|47.29|46.99|47.26|46.96|17
1723122350000|2024-08-08 13:05:50|47.28|46.98|47.28|46.98|47.29|46.99|47.26|46.96|9
1723122360000|2024-08-08 13:06:00|47.29|46.99|47.28|46.98|47.29|46.99|47.26|46.96|14
1723122370000|2024-08-08 13:06:10|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|16
1723122380000|2024-08-08 13:06:20|47.28|46.98|47.22|46.92|47.29|46.99|47.2|46.9|14
1723122390000|2024-08-08 13:06:30|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|12
1723122400000|2024-08-08 13:06:40|47.21|46.91|47.23|46.93|47.26|46.96|47.21|46.91|19
1723122410000|2024-08-08 13:06:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|5
1723122420000|2024-08-08 13:07:00|47.23|46.93|47.27|46.97|47.28|46.98|47.23|46.93|16
1723122430000|2024-08-08 13:07:10|47.26|46.96|47.26|46.96|47.27|46.97|47.24|46.94|15
1723122440000|2024-08-08 13:07:20|47.23|46.93|47.22|46.92|47.26|46.96|47.21|46.91|19
1723122450000|2024-08-08 13:07:30|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|8
1723122460000|2024-08-08 13:07:40|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|7
1723122470000|2024-08-08 13:07:50|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|9
1723122480000|2024-08-08 13:08:00|47.27|46.97|47.26|46.96|47.28|46.98|47.25|46.95|15
1723122490000|2024-08-08 13:08:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723122500000|2024-08-08 13:08:20|47.26|46.96|47.23|46.93|47.27|46.97|47.22|46.92|12
1723122510000|2024-08-08 13:08:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1723122520000|2024-08-08 13:08:40|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1723122530000|2024-08-08 13:08:50|47.22|46.92|47.25|46.95|47.26|46.96|47.22|46.92|10
1723122540000|2024-08-08 13:09:00|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|15
1723122550000|2024-08-08 13:09:10|47.25|46.95|47.19|46.89|47.27|46.97|47.19|46.89|13
1723122560000|2024-08-08 13:09:20|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|13
1723122570000|2024-08-08 13:09:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|16
1723122580000|2024-08-08 13:09:40|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|7
1723122590000|2024-08-08 13:09:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1723122600000|2024-08-08 13:10:00|47.22|46.92|47.2|46.9|47.24|46.94|47.2|46.9|10
1723122610000|2024-08-08 13:10:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|7
1723122620000|2024-08-08 13:10:20|47.22|46.92|47.22|46.92|47.22|46.92|47.2|46.9|11
1723122630000|2024-08-08 13:10:30|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|7
1723122640000|2024-08-08 13:10:40|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1723122650000|2024-08-08 13:10:50|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|8
1723122660000|2024-08-08 13:11:00|47.24|46.94|47.3|47|47.3|47|47.24|46.94|16
1723122670000|2024-08-08 13:11:10|47.29|46.99|47.27|46.97|47.3|47|47.27|46.97|7
1723122680000|2024-08-08 13:11:20|47.28|46.98|47.3|47|47.3|47|47.27|46.97|11
1723122690000|2024-08-08 13:11:30|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|11
1723122700000|2024-08-08 13:11:40|47.28|46.98|47.31|47.01|47.31|47.01|47.27|46.97|16
1723122710000|2024-08-08 13:11:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1723122720000|2024-08-08 13:12:00|47.31|47.01|47.27|46.97|47.31|47.01|47.25|46.95|8
1723122730000|2024-08-08 13:12:10|47.26|46.96|47.27|46.97|47.27|46.97|47.23|46.93|13
1723122740000|2024-08-08 13:12:20|47.26|46.96|47.27|46.97|47.29|46.99|47.26|46.96|14
1723122750000|2024-08-08 13:12:30|47.29|46.99|47.3|47|47.3|47|47.28|46.98|16
1723122760000|2024-08-08 13:12:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1723122770000|2024-08-08 13:12:50|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|8
1723122780000|2024-08-08 13:13:00|47.28|46.98|47.24|46.94|47.28|46.98|47.24|46.94|11
1723122790000|2024-08-08 13:13:10|47.25|46.95|47.23|46.93|47.25|46.95|47.22|46.92|9
1723122800000|2024-08-08 13:13:20|47.24|46.94|47.22|46.92|47.26|46.96|47.21|46.91|13
1723122810000|2024-08-08 13:13:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1723122820000|2024-08-08 13:13:40|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|12
1723122830000|2024-08-08 13:13:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|12
1723122840000|2024-08-08 13:14:00|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|12
1723122850000|2024-08-08 13:14:10|47.27|46.97|47.26|46.96|47.27|46.97|47.24|46.94|10
1723122860000|2024-08-08 13:14:20|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|16
1723122870000|2024-08-08 13:14:30|47.24|46.94|47.26|46.96|47.26|46.96|47.23|46.93|6
1723122880000|2024-08-08 13:14:40|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|9
1723122890000|2024-08-08 13:14:50|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|2
1723122900000|2024-08-08 13:15:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1723122910000|2024-08-08 13:15:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1723122920000|2024-08-08 13:15:20|47.23|46.93|47.24|46.94|47.26|46.96|47.23|46.93|12
1723122930000|2024-08-08 13:15:30|47.26|46.96|47.28|46.98|47.28|46.98|47.25|46.95|13
1723122940000|2024-08-08 13:15:40|47.27|46.97|47.28|46.98|47.28|46.98|47.25|46.95|16
1723122950000|2024-08-08 13:15:50|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|8
1723122960000|2024-08-08 13:16:00|47.3|47|47.37|47.07|47.37|47.07|47.29|46.99|15
1723122970000|2024-08-08 13:16:10|47.38|47.08|47.32|47.02|47.38|47.08|47.31|47.01|15
1723122980000|2024-08-08 13:16:20|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|11
1723122990000|2024-08-08 13:16:30|47.34|47.04|47.36|47.06|47.37|47.07|47.34|47.04|20
1723123000000|2024-08-08 13:16:40|47.35|47.05|47.37|47.07|47.39|47.09|47.35|47.05|22
1723123010000|2024-08-08 13:16:50|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|19
1723123020000|2024-08-08 13:17:00|47.37|47.07|47.38|47.08|47.4|47.1|47.35|47.05|25
1723123030000|2024-08-08 13:17:10|47.4|47.1|47.36|47.06|47.41|47.11|47.36|47.06|22
1723123040000|2024-08-08 13:17:20|47.39|47.09|47.36|47.06|47.4|47.1|47.36|47.06|16
1723123050000|2024-08-08 13:17:30|47.38|47.08|47.37|47.07|47.39|47.09|47.35|47.05|19
1723123060000|2024-08-08 13:17:40|47.35|47.05|47.38|47.08|47.39|47.09|47.35|47.05|14
1723123070000|2024-08-08 13:17:50|47.39|47.09|47.39|47.09|47.39|47.09|47.37|47.07|10
1723123080000|2024-08-08 13:18:00|47.38|47.08|47.39|47.09|47.39|47.09|47.36|47.06|22
1723123090000|2024-08-08 13:18:10|47.4|47.1|47.4|47.1|47.4|47.1|47.38|47.08|11
1723123100000|2024-08-08 13:18:20|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|12
1723123110000|2024-08-08 13:18:30|47.43|47.13|47.45|47.15|47.47|47.17|47.42|47.12|15
1723123120000|2024-08-08 13:18:40|47.46|47.16|47.41|47.11|47.46|47.16|47.4|47.1|18
1723123130000|2024-08-08 13:18:50|47.4|47.1|47.4|47.1|47.41|47.11|47.39|47.09|13
1723123140000|2024-08-08 13:19:00|47.41|47.11|47.41|47.11|47.46|47.16|47.39|47.09|22
1723123150000|2024-08-08 13:19:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1723123160000|2024-08-08 13:19:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1723123170000|2024-08-08 13:19:30|47.41|47.11|47.39|47.09|47.42|47.12|47.39|47.09|9
1723123180000|2024-08-08 13:19:40|47.4|47.1|47.39|47.09|47.4|47.1|47.37|47.07|18
1723123190000|2024-08-08 13:19:50|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|11
1723123200000|2024-08-08 13:20:00|47.39|47.09|47.3|47|47.39|47.09|47.3|47|9
1723123210000|2024-08-08 13:20:10|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|10
1723123220000|2024-08-08 13:20:20|47.29|46.99|47.3|47|47.31|47.01|47.26|46.96|18
1723123230000|2024-08-08 13:20:30|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|11
1723123240000|2024-08-08 13:20:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|12
1723123250000|2024-08-08 13:20:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|6
1723123260000|2024-08-08 13:21:00|47.29|46.99|47.3|47|47.31|47.01|47.28|46.98|12
1723123270000|2024-08-08 13:21:10|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|14
1723123280000|2024-08-08 13:21:20|47.28|46.98|47.28|46.98|47.29|46.99|47.25|46.95|18
1723123290000|2024-08-08 13:21:30|47.27|46.97|47.27|46.97|47.27|46.97|47.25|46.95|6
1723123300000|2024-08-08 13:21:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1723123310000|2024-08-08 13:21:50|47.26|46.96|47.25|46.95|47.27|46.97|47.23|46.93|16
1723123320000|2024-08-08 13:22:00|47.27|46.97|47.25|46.95|47.27|46.97|47.22|46.92|17
1723123330000|2024-08-08 13:22:10|47.24|46.94|47.2|46.9|47.26|46.96|47.2|46.9|14
1723123340000|2024-08-08 13:22:20|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|12
1723123350000|2024-08-08 13:22:30|47.16|46.86|47.16|46.86|47.17|46.87|47.14|46.84|20
1723123360000|2024-08-08 13:22:40|47.15|46.85|47.11|46.81|47.16|46.86|47.11|46.81|6
1723123370000|2024-08-08 13:22:50|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|4
1723123380000|2024-08-08 13:23:00|47.1|46.8|47.14|46.84|47.15|46.85|47.1|46.8|13
1723123390000|2024-08-08 13:23:10|47.15|46.85|47.08|46.78|47.15|46.85|47.07|46.77|12
1723123400000|2024-08-08 13:23:20|47.07|46.77|47.09|46.79|47.09|46.79|47.06|46.76|11
1723123410000|2024-08-08 13:23:30|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|16
1723123420000|2024-08-08 13:23:40|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|12
1723123430000|2024-08-08 13:23:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1723123440000|2024-08-08 13:24:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1723123450000|2024-08-08 13:24:10|47.08|46.78|47.08|46.78|47.1|46.8|47.07|46.77|15
1723123460000|2024-08-08 13:24:20|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|11
1723123470000|2024-08-08 13:24:30|47.1|46.8|47.16|46.86|47.16|46.86|47.1|46.8|11
1723123480000|2024-08-08 13:24:40|47.14|46.84|47.15|46.85|47.17|46.87|47.14|46.84|16
1723123490000|2024-08-08 13:24:50|47.16|46.86|47.16|46.86|47.17|46.87|47.14|46.84|8
1723123500000|2024-08-08 13:25:00|47.14|46.84|47.18|46.88|47.19|46.89|47.14|46.84|18
1723123510000|2024-08-08 13:25:10|47.17|46.87|47.16|46.86|47.19|46.89|47.15|46.85|21
1723123520000|2024-08-08 13:25:20|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1723123530000|2024-08-08 13:25:30|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|14
1723123540000|2024-08-08 13:25:40|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|10
1723123550000|2024-08-08 13:25:50|47.18|46.88|47.17|46.87|47.19|46.89|47.16|46.86|12
1723123560000|2024-08-08 13:26:00|47.18|46.88|47.2|46.9|47.22|46.92|47.17|46.87|13
1723123570000|2024-08-08 13:26:10|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|10
1723123580000|2024-08-08 13:26:20|47.19|46.89|47.19|46.89|47.21|46.91|47.18|46.88|11
1723123590000|2024-08-08 13:26:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1723123600000|2024-08-08 13:26:40|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|5
1723123610000|2024-08-08 13:26:50|47.25|46.95|47.26|46.96|47.27|46.97|47.22|46.92|11
1723123620000|2024-08-08 13:27:00|47.25|46.95|47.2|46.9|47.25|46.95|47.2|46.9|11
1723123630000|2024-08-08 13:27:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1723123640000|2024-08-08 13:27:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|10
1723123650000|2024-08-08 13:27:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723123660000|2024-08-08 13:27:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723123670000|2024-08-08 13:27:50|47.19|46.89|47.18|46.88|47.19|46.89|47.15|46.85|8
1723123680000|2024-08-08 13:28:00|47.17|46.87|47.02|46.72|47.17|46.87|47|46.7|13
1723123690000|2024-08-08 13:28:10|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|11
1723123700000|2024-08-08 13:28:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1723123710000|2024-08-08 13:28:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1723123720000|2024-08-08 13:28:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1723123730000|2024-08-08 13:28:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1723123740000|2024-08-08 13:29:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1723123750000|2024-08-08 13:29:10|47.04|46.74|47.02|46.72|47.06|46.76|47.02|46.72|6
1723123760000|2024-08-08 13:29:20|47.03|46.73|47.01|46.71|47.03|46.73|47|46.7|9
1723123770000|2024-08-08 13:29:30|47|46.7|47.02|46.72|47.02|46.72|47|46.7|4
1723123780000|2024-08-08 13:29:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1723123790000|2024-08-08 13:29:50|47.01|46.71|47.02|46.72|47.04|46.74|47.01|46.71|8
1723123800000|2024-08-08 13:30:00|47.03|46.73|47.01|46.71|47.04|46.74|46.99|46.69|15
1723123810000|2024-08-08 13:30:10|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|11
1723123820000|2024-08-08 13:30:20|47.03|46.73|47.04|46.74|47.08|46.78|47.02|46.72|16
1723123830000|2024-08-08 13:30:30|47.05|46.75|47.02|46.72|47.07|46.77|47.01|46.71|16
1723123840000|2024-08-08 13:30:40|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|12
1723123850000|2024-08-08 13:30:50|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|10
1723123860000|2024-08-08 13:31:00|47.07|46.77|47.02|46.72|47.07|46.77|47.01|46.71|17
1723123870000|2024-08-08 13:31:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1723123880000|2024-08-08 13:31:20|47.03|46.73|47.01|46.71|47.03|46.73|47|46.7|11
1723123890000|2024-08-08 13:31:30|47|46.7|47.01|46.71|47.02|46.72|46.98|46.68|18
1723123900000|2024-08-08 13:31:40|47|46.7|47|46.7|47.01|46.71|46.99|46.69|14
1723123910000|2024-08-08 13:31:50|47.01|46.71|46.99|46.69|47.01|46.71|46.97|46.67|19
1723123920000|2024-08-08 13:32:00|47|46.7|47.01|46.71|47.03|46.73|47|46.7|12
1723123930000|2024-08-08 13:32:10|47.02|46.72|47|46.7|47.02|46.72|46.97|46.67|17
1723123940000|2024-08-08 13:32:20|46.97|46.67|46.91|46.61|46.98|46.68|46.91|46.61|13
1723123950000|2024-08-08 13:32:30|46.88|46.58|46.81|46.51|46.9|46.6|46.81|46.51|16
1723123960000|2024-08-08 13:32:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|18
1723123970000|2024-08-08 13:32:50|46.78|46.48|46.83|46.53|46.83|46.53|46.78|46.48|11
1723123980000|2024-08-08 13:33:00|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|16
1723123990000|2024-08-08 13:33:10|46.82|46.52|46.8|46.5|46.83|46.53|46.79|46.49|21
1723124000000|2024-08-08 13:33:20|46.81|46.51|46.79|46.49|46.82|46.52|46.78|46.48|19
1723124010000|2024-08-08 13:33:30|46.8|46.5|46.81|46.51|46.82|46.52|46.78|46.48|14
1723124020000|2024-08-08 13:33:40|46.82|46.52|46.87|46.57|46.89|46.59|46.82|46.52|12
1723124030000|2024-08-08 13:33:50|46.88|46.58|46.89|46.59|46.9|46.6|46.87|46.57|19
1723124040000|2024-08-08 13:34:00|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|16
1723124050000|2024-08-08 13:34:10|46.91|46.61|46.88|46.58|46.92|46.62|46.88|46.58|10
1723124060000|2024-08-08 13:34:20|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|16
1723124070000|2024-08-08 13:34:30|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|8
1723124080000|2024-08-08 13:34:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|3
1723124090000|2024-08-08 13:34:50|46.89|46.59|46.92|46.62|46.93|46.63|46.89|46.59|10
1723124100000|2024-08-08 13:35:00|46.93|46.63|47|46.7|47.02|46.72|46.93|46.63|20
1723124110000|2024-08-08 13:35:10|46.99|46.69|47.03|46.73|47.03|46.73|46.98|46.68|17
1723124120000|2024-08-08 13:35:20|47.02|46.72|46.99|46.69|47.05|46.75|46.99|46.69|11
1723124130000|2024-08-08 13:35:30|47|46.7|46.95|46.65|47.01|46.71|46.95|46.65|16
1723124140000|2024-08-08 13:35:40|46.93|46.63|46.93|46.63|46.95|46.65|46.91|46.61|14
1723124150000|2024-08-08 13:35:50|46.92|46.62|46.93|46.63|46.96|46.66|46.91|46.61|16
1723124160000|2024-08-08 13:36:00|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|14
1723124170000|2024-08-08 13:36:10|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1723124180000|2024-08-08 13:36:20|46.88|46.58|46.92|46.62|46.92|46.62|46.88|46.58|9
1723124190000|2024-08-08 13:36:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1723124200000|2024-08-08 13:36:40|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|7
1723124210000|2024-08-08 13:36:50|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|19
1723124220000|2024-08-08 13:37:00|46.96|46.66|46.97|46.67|47|46.7|46.96|46.66|19
1723124230000|2024-08-08 13:37:10|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|12
1723124240000|2024-08-08 13:37:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1723124250000|2024-08-08 13:37:30|46.89|46.59|46.87|46.57|46.9|46.6|46.87|46.57|5
1723124260000|2024-08-08 13:37:40|46.86|46.56|46.92|46.62|46.92|46.62|46.86|46.56|11
1723124270000|2024-08-08 13:37:50|46.91|46.61|46.92|46.62|46.94|46.64|46.91|46.61|5
1723124280000|2024-08-08 13:38:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1723124290000|2024-08-08 13:38:10|46.89|46.59|46.85|46.55|46.9|46.6|46.84|46.54|19
1723124300000|2024-08-08 13:38:20|46.86|46.56|46.88|46.58|46.88|46.58|46.84|46.54|24
1723124310000|2024-08-08 13:38:30|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|15
1723124320000|2024-08-08 13:38:40|46.88|46.58|46.92|46.62|46.92|46.62|46.88|46.58|14
1723124330000|2024-08-08 13:38:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1723124340000|2024-08-08 13:39:00|46.91|46.61|46.91|46.61|46.95|46.65|46.91|46.61|7
1723124350000|2024-08-08 13:39:10|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1723124360000|2024-08-08 13:39:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|6
1723124370000|2024-08-08 13:39:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1723124380000|2024-08-08 13:39:40|46.91|46.61|46.88|46.58|46.92|46.62|46.88|46.58|10
1723124390000|2024-08-08 13:39:50|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|8
1723124400000|2024-08-08 13:40:00|46.89|46.59|46.81|46.51|46.89|46.59|46.81|46.51|16
1723124410000|2024-08-08 13:40:10|46.8|46.5|46.88|46.58|46.89|46.59|46.8|46.5|11
1723124420000|2024-08-08 13:40:20|46.87|46.57|46.86|46.56|46.87|46.57|46.83|46.53|21
1723124430000|2024-08-08 13:40:30|46.85|46.55|46.82|46.52|46.86|46.56|46.82|46.52|14
1723124440000|2024-08-08 13:40:40|46.83|46.53|46.88|46.58|46.89|46.59|46.82|46.52|20
1723124450000|2024-08-08 13:40:50|46.87|46.57|46.86|46.56|46.87|46.57|46.83|46.53|20
1723124460000|2024-08-08 13:41:00|46.85|46.55|46.86|46.56|46.88|46.58|46.83|46.53|19
1723124470000|2024-08-08 13:41:10|46.87|46.57|46.88|46.58|46.89|46.59|46.85|46.55|12
1723124480000|2024-08-08 13:41:20|46.87|46.57|46.89|46.59|46.9|46.6|46.86|46.56|20
1723124490000|2024-08-08 13:41:30|46.9|46.6|46.91|46.61|46.91|46.61|46.88|46.58|12
1723124500000|2024-08-08 13:41:40|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|15
1723124510000|2024-08-08 13:41:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|7
1723124520000|2024-08-08 13:42:00|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|16
1723124530000|2024-08-08 13:42:10|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|11
1723124540000|2024-08-08 13:42:20|46.92|46.62|46.96|46.66|46.97|46.67|46.92|46.62|16
1723124550000|2024-08-08 13:42:30|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|6
1723124560000|2024-08-08 13:42:40|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|19
1723124570000|2024-08-08 13:42:50|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|14
1723124580000|2024-08-08 13:43:00|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|10
1723124590000|2024-08-08 13:43:10|46.96|46.66|46.9|46.6|46.96|46.66|46.89|46.59|14
1723124600000|2024-08-08 13:43:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1723124610000|2024-08-08 13:43:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1723124620000|2024-08-08 13:43:40|46.92|46.62|46.92|46.62|46.96|46.66|46.92|46.62|8
1723124630000|2024-08-08 13:43:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1723124640000|2024-08-08 13:44:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1723124650000|2024-08-08 13:44:10|46.9|46.6|46.89|46.59|46.92|46.62|46.89|46.59|6
1723124660000|2024-08-08 13:44:20|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|8
1723124670000|2024-08-08 13:44:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1723124680000|2024-08-08 13:44:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1723124690000|2024-08-08 13:44:50|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|17
1723124700000|2024-08-08 13:45:00|46.89|46.59|46.91|46.61|46.91|46.61|46.87|46.57|17
1723124710000|2024-08-08 13:45:10|46.92|46.62|46.96|46.66|46.97|46.67|46.91|46.61|14
1723124720000|2024-08-08 13:45:20|46.95|46.65|46.9|46.6|46.96|46.66|46.9|46.6|18
1723124730000|2024-08-08 13:45:30|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|7
1723124740000|2024-08-08 13:45:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1723124750000|2024-08-08 13:45:50|46.95|46.65|46.92|46.62|46.96|46.66|46.91|46.61|18
1723124760000|2024-08-08 13:46:00|46.91|46.61|46.89|46.59|46.94|46.64|46.89|46.59|13
1723124770000|2024-08-08 13:46:10|46.88|46.58|46.81|46.51|46.89|46.59|46.8|46.5|17
1723124780000|2024-08-08 13:46:20|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|13
1723124790000|2024-08-08 13:46:30|46.78|46.48|46.73|46.43|46.79|46.49|46.73|46.43|9
1723124800000|2024-08-08 13:46:40|46.74|46.44|46.79|46.49|46.79|46.49|46.74|46.44|14
1723124810000|2024-08-08 13:46:50|46.78|46.48|46.78|46.48|46.8|46.5|46.77|46.47|17
1723124820000|2024-08-08 13:47:00|46.79|46.49|46.76|46.46|46.8|46.5|46.75|46.45|19
1723124830000|2024-08-08 13:47:10|46.75|46.45|46.76|46.46|46.76|46.46|46.7|46.4|12
1723124840000|2024-08-08 13:47:20|46.77|46.47|46.68|46.38|46.77|46.47|46.68|46.38|15
1723124850000|2024-08-08 13:47:30|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|10
1723124860000|2024-08-08 13:47:40|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1723124870000|2024-08-08 13:47:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|9
1723124880000|2024-08-08 13:48:00|46.71|46.41|46.73|46.43|46.74|46.44|46.7|46.4|9
1723124890000|2024-08-08 13:48:10|46.76|46.46|46.7|46.4|46.76|46.46|46.69|46.39|13
1723124900000|2024-08-08 13:48:20|46.69|46.39|46.67|46.37|46.71|46.41|46.67|46.37|11
1723124910000|2024-08-08 13:48:30|46.64|46.34|46.63|46.33|46.65|46.35|46.61|46.31|9
1723124920000|2024-08-08 13:48:40|46.61|46.31|46.6|46.3|46.64|46.34|46.59|46.29|14
1723124930000|2024-08-08 13:48:50|46.59|46.29|46.59|46.29|46.61|46.31|46.56|46.26|12
1723124940000|2024-08-08 13:49:00|46.6|46.3|46.56|46.26|46.6|46.3|46.55|46.25|13
1723124950000|2024-08-08 13:49:10|46.55|46.25|46.52|46.22|46.58|46.28|46.52|46.22|19
1723124960000|2024-08-08 13:49:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|8
1723124970000|2024-08-08 13:49:30|46.48|46.18|46.41|46.11|46.48|46.18|46.41|46.11|11
1723124980000|2024-08-08 13:49:40|46.42|46.12|46.47|46.17|46.47|46.17|46.41|46.11|11
1723124990000|2024-08-08 13:49:50|46.48|46.18|46.53|46.23|46.53|46.23|46.48|46.18|19
1723125000000|2024-08-08 13:50:00|46.52|46.22|46.58|46.28|46.59|46.29|46.52|46.22|28
1723125010000|2024-08-08 13:50:10|46.59|46.29|46.54|46.24|46.59|46.29|46.51|46.21|22
1723125020000|2024-08-08 13:50:20|46.55|46.25|46.58|46.28|46.59|46.29|46.55|46.25|21
1723125030000|2024-08-08 13:50:30|46.56|46.26|46.5|46.2|46.58|46.28|46.5|46.2|15
1723273200000|2024-08-10 07:00:00|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|7
1723273220000|2024-08-10 07:00:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1723273240000|2024-08-10 07:00:40|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1723273270000|2024-08-10 07:01:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1723273280000|2024-08-10 07:01:20|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|7
1723273290000|2024-08-10 07:01:30|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1723273310000|2024-08-10 07:01:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723273320000|2024-08-10 07:02:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723273340000|2024-08-10 07:02:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723273360000|2024-08-10 07:02:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1723273370000|2024-08-10 07:02:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723273380000|2024-08-10 07:03:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1723273390000|2024-08-10 07:03:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1723273400000|2024-08-10 07:03:20|48.03|47.73|48.09|47.79|48.1|47.8|48.02|47.72|9
1723273430000|2024-08-10 07:03:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|5
1723273440000|2024-08-10 07:04:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|17
1723273450000|2024-08-10 07:04:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1723273460000|2024-08-10 07:04:20|48.05|47.75|48.01|47.71|48.05|47.75|48.01|47.71|5
1723273470000|2024-08-10 07:04:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723273490000|2024-08-10 07:04:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723273500000|2024-08-10 07:05:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723273510000|2024-08-10 07:05:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|7
1723273520000|2024-08-10 07:05:20|48.01|47.71|48.02|47.72|48.04|47.74|48.01|47.71|5
1723273530000|2024-08-10 07:05:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723273540000|2024-08-10 07:05:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723273550000|2024-08-10 07:05:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1723273560000|2024-08-10 07:06:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723273570000|2024-08-10 07:06:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1723273580000|2024-08-10 07:06:20|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1723273610000|2024-08-10 07:06:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723273620000|2024-08-10 07:07:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723273630000|2024-08-10 07:07:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723273640000|2024-08-10 07:07:20|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|5
1723273650000|2024-08-10 07:07:30|48.07|47.77|48.06|47.76|48.07|47.77|48.03|47.73|6
1723273660000|2024-08-10 07:07:40|48.07|47.77|48.01|47.71|48.07|47.77|48.01|47.71|9
1723273680000|2024-08-10 07:08:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723273690000|2024-08-10 07:08:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723273700000|2024-08-10 07:08:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|8
1723273720000|2024-08-10 07:08:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723273760000|2024-08-10 07:09:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723273770000|2024-08-10 07:09:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723273780000|2024-08-10 07:09:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723273790000|2024-08-10 07:09:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723273800000|2024-08-10 07:10:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723273810000|2024-08-10 07:10:10|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1723273820000|2024-08-10 07:10:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1723273840000|2024-08-10 07:10:40|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|9
1723273870000|2024-08-10 07:11:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1723273880000|2024-08-10 07:11:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723273910000|2024-08-10 07:11:50|48.01|47.71|47.99|47.69|48.02|47.72|47.99|47.69|5
1723273920000|2024-08-10 07:12:00|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|8
1723273930000|2024-08-10 07:12:10|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1723273940000|2024-08-10 07:12:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723273950000|2024-08-10 07:12:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723273970000|2024-08-10 07:12:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723273980000|2024-08-10 07:13:00|48.02|47.72|48.08|47.78|48.08|47.78|48.02|47.72|5
1723273990000|2024-08-10 07:13:10|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|7
1723274000000|2024-08-10 07:13:20|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|12
1723274010000|2024-08-10 07:13:30|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|3
1723274020000|2024-08-10 07:13:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723274050000|2024-08-10 07:14:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1723274060000|2024-08-10 07:14:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723274070000|2024-08-10 07:14:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723274090000|2024-08-10 07:14:50|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|14
1723274100000|2024-08-10 07:15:00|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|12
1723274110000|2024-08-10 07:15:10|48.07|47.77|48.05|47.75|48.08|47.78|48.05|47.75|6
1723274120000|2024-08-10 07:15:20|48.04|47.74|48.02|47.72|48.05|47.75|48.02|47.72|9
1723274130000|2024-08-10 07:15:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723274140000|2024-08-10 07:15:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1723274150000|2024-08-10 07:15:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723274160000|2024-08-10 07:16:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723274170000|2024-08-10 07:16:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1723274190000|2024-08-10 07:16:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723274200000|2024-08-10 07:16:40|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1723274210000|2024-08-10 07:16:50|48.01|47.71|48|47.7|48.01|47.71|47.99|47.69|4
1723274220000|2024-08-10 07:17:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723274240000|2024-08-10 07:17:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723274250000|2024-08-10 07:17:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723274260000|2024-08-10 07:17:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723274280000|2024-08-10 07:18:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723274290000|2024-08-10 07:18:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723274300000|2024-08-10 07:18:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723274310000|2024-08-10 07:18:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723274330000|2024-08-10 07:18:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723274340000|2024-08-10 07:19:00|48.03|47.73|48.07|47.77|48.08|47.78|48.02|47.72|13
1723274350000|2024-08-10 07:19:10|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|6
1723274360000|2024-08-10 07:19:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1723274370000|2024-08-10 07:19:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723274380000|2024-08-10 07:19:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723274390000|2024-08-10 07:19:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723274400000|2024-08-10 07:20:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1723274410000|2024-08-10 07:20:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723274420000|2024-08-10 07:20:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|8
1723274430000|2024-08-10 07:20:30|48.06|47.76|48.02|47.72|48.06|47.76|48.02|47.72|4
1723274450000|2024-08-10 07:20:50|48.03|47.73|48.07|47.77|48.07|47.77|48.02|47.72|8
1723274460000|2024-08-10 07:21:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1723274470000|2024-08-10 07:21:10|48.09|47.79|48.09|47.79|48.12|47.82|48.09|47.79|8
1723274480000|2024-08-10 07:21:20|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1723274490000|2024-08-10 07:21:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|9
1723274500000|2024-08-10 07:21:40|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|13
1723274510000|2024-08-10 07:21:50|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|8
1723274520000|2024-08-10 07:22:00|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|12
1723274530000|2024-08-10 07:22:10|48.08|47.78|48.08|47.78|48.1|47.8|48.08|47.78|11
1723274540000|2024-08-10 07:22:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1723274550000|2024-08-10 07:22:30|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1723274560000|2024-08-10 07:22:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723274570000|2024-08-10 07:22:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723274580000|2024-08-10 07:23:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723274590000|2024-08-10 07:23:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1723274600000|2024-08-10 07:23:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|2
1723274620000|2024-08-10 07:23:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1723274640000|2024-08-10 07:24:00|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|7
1723274650000|2024-08-10 07:24:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723274670000|2024-08-10 07:24:30|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|5
1723274680000|2024-08-10 07:24:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723274690000|2024-08-10 07:24:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723274700000|2024-08-10 07:25:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723274710000|2024-08-10 07:25:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1723274720000|2024-08-10 07:25:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723274740000|2024-08-10 07:25:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1723274750000|2024-08-10 07:25:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1723274760000|2024-08-10 07:26:00|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|7
1723274780000|2024-08-10 07:26:20|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|7
1723274790000|2024-08-10 07:26:30|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|9
1723274800000|2024-08-10 07:26:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1723274810000|2024-08-10 07:26:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|10
1723274820000|2024-08-10 07:27:00|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|10
1723274830000|2024-08-10 07:27:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1723274840000|2024-08-10 07:27:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1723274850000|2024-08-10 07:27:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1723274860000|2024-08-10 07:27:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1723274870000|2024-08-10 07:27:50|48.03|47.73|48|47.7|48.03|47.73|47.99|47.69|6
1723274880000|2024-08-10 07:28:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723274900000|2024-08-10 07:28:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723274910000|2024-08-10 07:28:30|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1723274920000|2024-08-10 07:28:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723274930000|2024-08-10 07:28:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|6
1723274940000|2024-08-10 07:29:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1723274970000|2024-08-10 07:29:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723274980000|2024-08-10 07:29:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723275020000|2024-08-10 07:30:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723275030000|2024-08-10 07:30:30|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1723275040000|2024-08-10 07:30:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723275050000|2024-08-10 07:30:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723275070000|2024-08-10 07:31:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1723275080000|2024-08-10 07:31:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723275090000|2024-08-10 07:31:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723275120000|2024-08-10 07:32:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723275130000|2024-08-10 07:32:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723275140000|2024-08-10 07:32:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1723275150000|2024-08-10 07:32:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723275160000|2024-08-10 07:32:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723275180000|2024-08-10 07:33:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723275190000|2024-08-10 07:33:10|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|10
1723275200000|2024-08-10 07:33:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723275210000|2024-08-10 07:33:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723275220000|2024-08-10 07:33:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1723275230000|2024-08-10 07:33:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723275240000|2024-08-10 07:34:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723275250000|2024-08-10 07:34:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723275260000|2024-08-10 07:34:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723275290000|2024-08-10 07:34:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723275300000|2024-08-10 07:35:00|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1723275320000|2024-08-10 07:35:20|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|5
1723275330000|2024-08-10 07:35:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1723275340000|2024-08-10 07:35:40|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|5
1723275350000|2024-08-10 07:35:50|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|10
1723275360000|2024-08-10 07:36:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1723275370000|2024-08-10 07:36:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1723275380000|2024-08-10 07:36:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723275390000|2024-08-10 07:36:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1723275400000|2024-08-10 07:36:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|7
1723275410000|2024-08-10 07:36:50|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|11
1723275420000|2024-08-10 07:37:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1723275430000|2024-08-10 07:37:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723275440000|2024-08-10 07:37:20|47.95|47.65|47.92|47.62|47.96|47.66|47.92|47.62|11
1723275450000|2024-08-10 07:37:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1723275460000|2024-08-10 07:37:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1723275480000|2024-08-10 07:38:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723275490000|2024-08-10 07:38:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1723275500000|2024-08-10 07:38:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1723275510000|2024-08-10 07:38:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723275520000|2024-08-10 07:38:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1723275530000|2024-08-10 07:38:50|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1723275540000|2024-08-10 07:39:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|9
1723275550000|2024-08-10 07:39:10|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|9
1723275570000|2024-08-10 07:39:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|5
1723275580000|2024-08-10 07:39:40|47.97|47.67|48|47.7|48|47.7|47.97|47.67|6
1723275590000|2024-08-10 07:39:50|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|4
1723275620000|2024-08-10 07:40:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723275630000|2024-08-10 07:40:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723275660000|2024-08-10 07:41:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1723275690000|2024-08-10 07:41:30|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723275700000|2024-08-10 07:41:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723275710000|2024-08-10 07:41:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1723275720000|2024-08-10 07:42:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|8
1723275730000|2024-08-10 07:42:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1723275750000|2024-08-10 07:42:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1723275760000|2024-08-10 07:42:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1723275770000|2024-08-10 07:42:50|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1723275790000|2024-08-10 07:43:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723275830000|2024-08-10 07:43:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1723275840000|2024-08-10 07:44:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723275850000|2024-08-10 07:44:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|13
1723275860000|2024-08-10 07:44:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723275870000|2024-08-10 07:44:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1723275880000|2024-08-10 07:44:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723275890000|2024-08-10 07:44:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|10
1723275900000|2024-08-10 07:45:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1723275910000|2024-08-10 07:45:10|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|14
1723275920000|2024-08-10 07:45:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1723275930000|2024-08-10 07:45:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723275940000|2024-08-10 07:45:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723275950000|2024-08-10 07:45:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1723275960000|2024-08-10 07:46:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723275970000|2024-08-10 07:46:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1723275980000|2024-08-10 07:46:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1723275990000|2024-08-10 07:46:30|48.04|47.74|48|47.7|48.04|47.74|48|47.7|6
1723276000000|2024-08-10 07:46:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723276010000|2024-08-10 07:46:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723276020000|2024-08-10 07:47:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723276030000|2024-08-10 07:47:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|7
1723276060000|2024-08-10 07:47:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723276070000|2024-08-10 07:47:50|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|4
1723276080000|2024-08-10 07:48:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723276090000|2024-08-10 07:48:10|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|5
1723276100000|2024-08-10 07:48:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1723276110000|2024-08-10 07:48:30|48.06|47.76|48.02|47.72|48.06|47.76|48.02|47.72|9
1723276120000|2024-08-10 07:48:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1723276130000|2024-08-10 07:48:50|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|5
1723276140000|2024-08-10 07:49:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|12
1723276150000|2024-08-10 07:49:10|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|9
1723276160000|2024-08-10 07:49:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1723276170000|2024-08-10 07:49:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|7
1723276180000|2024-08-10 07:49:40|48.04|47.74|48.05|47.75|48.06|47.76|48.03|47.73|6
1723276190000|2024-08-10 07:49:50|48.06|47.76|48.05|47.75|48.08|47.78|48.05|47.75|10
1723276200000|2024-08-10 07:50:00|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|4
1723276210000|2024-08-10 07:50:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|6
1723276220000|2024-08-10 07:50:20|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723276230000|2024-08-10 07:50:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1723276250000|2024-08-10 07:50:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723276260000|2024-08-10 07:51:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1723276270000|2024-08-10 07:51:10|48.03|47.73|48.03|47.73|48.03|47.73|48.01|47.71|7
1723276280000|2024-08-10 07:51:20|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723276300000|2024-08-10 07:51:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723276310000|2024-08-10 07:51:50|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1723276320000|2024-08-10 07:52:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1723276330000|2024-08-10 07:52:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723276340000|2024-08-10 07:52:20|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1723276350000|2024-08-10 07:52:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|8
1723276360000|2024-08-10 07:52:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723276380000|2024-08-10 07:53:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723276390000|2024-08-10 07:53:10|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|6
1723276430000|2024-08-10 07:53:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1723276440000|2024-08-10 07:54:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723276450000|2024-08-10 07:54:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1723276460000|2024-08-10 07:54:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723276480000|2024-08-10 07:54:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723276490000|2024-08-10 07:54:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1723276500000|2024-08-10 07:55:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1723276510000|2024-08-10 07:55:10|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|4
1723276520000|2024-08-10 07:55:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723276540000|2024-08-10 07:55:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723276560000|2024-08-10 07:56:00|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|4
1723276570000|2024-08-10 07:56:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1723276580000|2024-08-10 07:56:20|48.05|47.75|48.02|47.72|48.05|47.75|48.01|47.71|8
1723276590000|2024-08-10 07:56:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723276610000|2024-08-10 07:56:50|48|47.7|48.05|47.75|48.05|47.75|48|47.7|8
1723276620000|2024-08-10 07:57:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|7
1723276630000|2024-08-10 07:57:10|48.06|47.76|48.05|47.75|48.06|47.76|48.02|47.72|9
1723276640000|2024-08-10 07:57:20|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|5
1723276650000|2024-08-10 07:57:30|48.05|47.75|48.02|47.72|48.05|47.75|48.01|47.71|7
1723276660000|2024-08-10 07:57:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723276680000|2024-08-10 07:58:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723276690000|2024-08-10 07:58:10|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1723276700000|2024-08-10 07:58:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723276710000|2024-08-10 07:58:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723276740000|2024-08-10 07:59:00|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|4
1723276750000|2024-08-10 07:59:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723276770000|2024-08-10 07:59:30|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1723276780000|2024-08-10 07:59:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1723276790000|2024-08-10 07:59:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1723276800000|2024-08-10 08:00:00|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|6
1723276810000|2024-08-10 08:00:10|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|4
1723276820000|2024-08-10 08:00:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723276830000|2024-08-10 08:00:30|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|6
1723276840000|2024-08-10 08:00:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723276850000|2024-08-10 08:00:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1723276860000|2024-08-10 08:01:00|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|8
1723276870000|2024-08-10 08:01:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723276880000|2024-08-10 08:01:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723276900000|2024-08-10 08:01:40|48.08|47.78|48.07|47.77|48.08|47.78|48.05|47.75|9
1723276910000|2024-08-10 08:01:50|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1723276920000|2024-08-10 08:02:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723276930000|2024-08-10 08:02:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723276940000|2024-08-10 08:02:20|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|17
1723276950000|2024-08-10 08:02:30|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|13
1723276960000|2024-08-10 08:02:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723276970000|2024-08-10 08:02:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723276980000|2024-08-10 08:03:00|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|14
1723276990000|2024-08-10 08:03:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1723277000000|2024-08-10 08:03:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723277010000|2024-08-10 08:03:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|12
1723277020000|2024-08-10 08:03:40|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1723277030000|2024-08-10 08:03:50|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|7
1723277040000|2024-08-10 08:04:00|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1723277050000|2024-08-10 08:04:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723277060000|2024-08-10 08:04:20|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|8
1723277070000|2024-08-10 08:04:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1723277080000|2024-08-10 08:04:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723277090000|2024-08-10 08:04:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1723277100000|2024-08-10 08:05:00|48.06|47.76|48.07|47.77|48.08|47.78|48.04|47.74|15
1723277110000|2024-08-10 08:05:10|48.06|47.76|48.03|47.73|48.06|47.76|48.02|47.72|10
1723277120000|2024-08-10 08:05:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723277130000|2024-08-10 08:05:30|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|13
1723277140000|2024-08-10 08:05:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723277150000|2024-08-10 08:05:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1723277160000|2024-08-10 08:06:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1723277170000|2024-08-10 08:06:10|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|7
1723277200000|2024-08-10 08:06:40|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1723277210000|2024-08-10 08:06:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723277220000|2024-08-10 08:07:00|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|4
1723277230000|2024-08-10 08:07:10|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1723277240000|2024-08-10 08:07:20|48.03|47.73|48.07|47.77|48.07|47.77|48.03|47.73|8
1723277250000|2024-08-10 08:07:30|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|6
1723277260000|2024-08-10 08:07:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1723277270000|2024-08-10 08:07:50|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|4
1723277280000|2024-08-10 08:08:00|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|7
1723277290000|2024-08-10 08:08:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723277310000|2024-08-10 08:08:30|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|5
1723277320000|2024-08-10 08:08:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1723277330000|2024-08-10 08:08:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723277340000|2024-08-10 08:09:00|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|6
1723277350000|2024-08-10 08:09:10|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|10
1723277360000|2024-08-10 08:09:20|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|5
1723277380000|2024-08-10 08:09:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|7
1723277390000|2024-08-10 08:09:50|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1723277400000|2024-08-10 08:10:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1723277410000|2024-08-10 08:10:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1723277420000|2024-08-10 08:10:20|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1723277430000|2024-08-10 08:10:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|5
1723277450000|2024-08-10 08:10:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723277460000|2024-08-10 08:11:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723277470000|2024-08-10 08:11:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|9
1723277480000|2024-08-10 08:11:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723277500000|2024-08-10 08:11:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723277510000|2024-08-10 08:11:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1723277520000|2024-08-10 08:12:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1723277530000|2024-08-10 08:12:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723277540000|2024-08-10 08:12:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723277550000|2024-08-10 08:12:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723277610000|2024-08-10 08:13:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723277620000|2024-08-10 08:13:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723277640000|2024-08-10 08:14:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723277650000|2024-08-10 08:14:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723277660000|2024-08-10 08:14:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723277680000|2024-08-10 08:14:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723277690000|2024-08-10 08:14:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723277700000|2024-08-10 08:15:00|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1723277710000|2024-08-10 08:15:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1723277720000|2024-08-10 08:15:20|48|47.7|47.97|47.67|48|47.7|47.97|47.67|6
1723277730000|2024-08-10 08:15:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1723277740000|2024-08-10 08:15:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723277750000|2024-08-10 08:15:50|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|10
1723277760000|2024-08-10 08:16:00|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1723277770000|2024-08-10 08:16:10|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|12
1723277780000|2024-08-10 08:16:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1723277790000|2024-08-10 08:16:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723277800000|2024-08-10 08:16:40|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|5
1723277810000|2024-08-10 08:16:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723277820000|2024-08-10 08:17:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1723277830000|2024-08-10 08:17:10|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1723277840000|2024-08-10 08:17:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723277860000|2024-08-10 08:17:40|47.98|47.68|47.99|47.69|48|47.7|47.97|47.67|6
1723277870000|2024-08-10 08:17:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723277880000|2024-08-10 08:18:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|10
1723277890000|2024-08-10 08:18:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723277910000|2024-08-10 08:18:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723277940000|2024-08-10 08:19:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723277950000|2024-08-10 08:19:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723277960000|2024-08-10 08:19:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1723277970000|2024-08-10 08:19:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723277990000|2024-08-10 08:19:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723278000000|2024-08-10 08:20:00|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1723278040000|2024-08-10 08:20:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723278050000|2024-08-10 08:20:50|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1723278080000|2024-08-10 08:21:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1723278090000|2024-08-10 08:21:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723278110000|2024-08-10 08:21:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1723278120000|2024-08-10 08:22:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723278150000|2024-08-10 08:22:30|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|4
1723278160000|2024-08-10 08:22:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723278170000|2024-08-10 08:22:50|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|5
1723278180000|2024-08-10 08:23:00|48.03|47.73|48.08|47.78|48.08|47.78|48.02|47.72|9
1723278190000|2024-08-10 08:23:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723278200000|2024-08-10 08:23:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723278210000|2024-08-10 08:23:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1723278220000|2024-08-10 08:23:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723278230000|2024-08-10 08:23:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723278250000|2024-08-10 08:24:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1723278260000|2024-08-10 08:24:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723278270000|2024-08-10 08:24:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723278280000|2024-08-10 08:24:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1723278290000|2024-08-10 08:24:50|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1723278310000|2024-08-10 08:25:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723278320000|2024-08-10 08:25:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723278360000|2024-08-10 08:26:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723278400000|2024-08-10 08:26:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723278420000|2024-08-10 08:27:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1723278430000|2024-08-10 08:27:10|48.07|47.77|48.11|47.81|48.11|47.81|48.07|47.77|4
1723278440000|2024-08-10 08:27:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|6
1723278460000|2024-08-10 08:27:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723278580000|2024-08-10 08:29:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723278590000|2024-08-10 08:29:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723278600000|2024-08-10 08:30:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1723278610000|2024-08-10 08:30:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723278660000|2024-08-10 08:31:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1723278670000|2024-08-10 08:31:10|48.15|47.85|48.12|47.82|48.15|47.85|48.11|47.81|16
1723278680000|2024-08-10 08:31:20|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1723278690000|2024-08-10 08:31:30|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1723278700000|2024-08-10 08:31:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1723278710000|2024-08-10 08:31:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1723278720000|2024-08-10 08:32:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723278730000|2024-08-10 08:32:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723278760000|2024-08-10 08:32:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723278770000|2024-08-10 08:32:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1723278780000|2024-08-10 08:33:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1723278790000|2024-08-10 08:33:10|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|5
1723278800000|2024-08-10 08:33:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723278830000|2024-08-10 08:33:50|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|11
1723278840000|2024-08-10 08:34:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723278850000|2024-08-10 08:34:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723278860000|2024-08-10 08:34:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723278890000|2024-08-10 08:34:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723278910000|2024-08-10 08:35:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1723278920000|2024-08-10 08:35:20|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|11
1723278930000|2024-08-10 08:35:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|5
1723278940000|2024-08-10 08:35:40|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1723278960000|2024-08-10 08:36:00|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1723278970000|2024-08-10 08:36:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723278980000|2024-08-10 08:36:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723278990000|2024-08-10 08:36:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723279020000|2024-08-10 08:37:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723279030000|2024-08-10 08:37:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723279050000|2024-08-10 08:37:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723279060000|2024-08-10 08:37:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1723279070000|2024-08-10 08:37:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723279080000|2024-08-10 08:38:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|7
1723279090000|2024-08-10 08:38:10|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1723279100000|2024-08-10 08:38:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723279120000|2024-08-10 08:38:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723279140000|2024-08-10 08:39:00|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723279160000|2024-08-10 08:39:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723279180000|2024-08-10 08:39:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1723279190000|2024-08-10 08:39:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723279230000|2024-08-10 08:40:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1723279250000|2024-08-10 08:40:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723279270000|2024-08-10 08:41:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723279290000|2024-08-10 08:41:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723279310000|2024-08-10 08:41:50|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|11
1723279320000|2024-08-10 08:42:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|9
1723279330000|2024-08-10 08:42:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1723279340000|2024-08-10 08:42:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|5
1723279350000|2024-08-10 08:42:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|9
1723279360000|2024-08-10 08:42:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723279370000|2024-08-10 08:42:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723279380000|2024-08-10 08:43:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723279390000|2024-08-10 08:43:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1723279400000|2024-08-10 08:43:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723279410000|2024-08-10 08:43:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723279430000|2024-08-10 08:43:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723279460000|2024-08-10 08:44:20|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|10
1723279480000|2024-08-10 08:44:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723279490000|2024-08-10 08:44:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723279500000|2024-08-10 08:45:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723279520000|2024-08-10 08:45:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723279540000|2024-08-10 08:45:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1723279550000|2024-08-10 08:45:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723279570000|2024-08-10 08:46:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1723279610000|2024-08-10 08:46:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723279620000|2024-08-10 08:47:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1723279630000|2024-08-10 08:47:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|6
1723279640000|2024-08-10 08:47:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723279650000|2024-08-10 08:47:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723279670000|2024-08-10 08:47:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723279680000|2024-08-10 08:48:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1723279710000|2024-08-10 08:48:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723279770000|2024-08-10 08:49:30|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1723279780000|2024-08-10 08:49:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|9
1723279790000|2024-08-10 08:49:50|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|10
1723279800000|2024-08-10 08:50:00|48.05|47.75|48.06|47.76|48.06|47.76|48.03|47.73|5
1723279810000|2024-08-10 08:50:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1723279820000|2024-08-10 08:50:20|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723279830000|2024-08-10 08:50:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723279860000|2024-08-10 08:51:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723279870000|2024-08-10 08:51:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723279890000|2024-08-10 08:51:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723279900000|2024-08-10 08:51:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723279910000|2024-08-10 08:51:50|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1723279920000|2024-08-10 08:52:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723279930000|2024-08-10 08:52:10|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1723279940000|2024-08-10 08:52:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723279980000|2024-08-10 08:53:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1723280010000|2024-08-10 08:53:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1723280030000|2024-08-10 08:53:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723280040000|2024-08-10 08:54:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1723280050000|2024-08-10 08:54:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723280070000|2024-08-10 08:54:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280080000|2024-08-10 08:54:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723280090000|2024-08-10 08:54:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280100000|2024-08-10 08:55:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723280150000|2024-08-10 08:55:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723280160000|2024-08-10 08:56:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280190000|2024-08-10 08:56:30|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|3
1723280200000|2024-08-10 08:56:40|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|3
1723280300000|2024-08-10 08:58:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723280340000|2024-08-10 08:59:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1723280350000|2024-08-10 08:59:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1723280380000|2024-08-10 08:59:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723280410000|2024-08-10 09:00:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723280420000|2024-08-10 09:00:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723280430000|2024-08-10 09:00:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723280440000|2024-08-10 09:00:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723280450000|2024-08-10 09:00:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1723280460000|2024-08-10 09:01:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723280470000|2024-08-10 09:01:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723280480000|2024-08-10 09:01:20|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|5
1723280490000|2024-08-10 09:01:30|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|7
1723280500000|2024-08-10 09:01:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723280510000|2024-08-10 09:01:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723280520000|2024-08-10 09:02:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723280530000|2024-08-10 09:02:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723280560000|2024-08-10 09:02:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723280590000|2024-08-10 09:03:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723280600000|2024-08-10 09:03:20|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|3
1723280640000|2024-08-10 09:04:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723280650000|2024-08-10 09:04:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723280660000|2024-08-10 09:04:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|14
1723280670000|2024-08-10 09:04:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1723280700000|2024-08-10 09:05:00|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|4
1723280710000|2024-08-10 09:05:10|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1723280720000|2024-08-10 09:05:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1723280730000|2024-08-10 09:05:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723280740000|2024-08-10 09:05:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723280750000|2024-08-10 09:05:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723280770000|2024-08-10 09:06:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1723280780000|2024-08-10 09:06:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723280810000|2024-08-10 09:06:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723280830000|2024-08-10 09:07:10|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1723280840000|2024-08-10 09:07:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723280850000|2024-08-10 09:07:30|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723280880000|2024-08-10 09:08:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1723280890000|2024-08-10 09:08:10|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|6
1723280900000|2024-08-10 09:08:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280930000|2024-08-10 09:08:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723280940000|2024-08-10 09:09:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280950000|2024-08-10 09:09:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723280960000|2024-08-10 09:09:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723280970000|2024-08-10 09:09:30|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|4
1723280980000|2024-08-10 09:09:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1723281000000|2024-08-10 09:10:00|48.12|47.82|48.18|47.88|48.18|47.88|48.12|47.82|10
1723281010000|2024-08-10 09:10:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|6
1723281020000|2024-08-10 09:10:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1723281040000|2024-08-10 09:10:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1723281050000|2024-08-10 09:10:50|48.14|47.84|48.12|47.82|48.14|47.84|48.11|47.81|5
1723281060000|2024-08-10 09:11:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1723281070000|2024-08-10 09:11:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723281090000|2024-08-10 09:11:30|48.13|47.83|48.18|47.88|48.18|47.88|48.13|47.83|6
1723281110000|2024-08-10 09:11:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723281120000|2024-08-10 09:12:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1723281130000|2024-08-10 09:12:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723281180000|2024-08-10 09:13:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1723281190000|2024-08-10 09:13:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1723281240000|2024-08-10 09:14:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1723281250000|2024-08-10 09:14:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723281270000|2024-08-10 09:14:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1723281280000|2024-08-10 09:14:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723281310000|2024-08-10 09:15:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723281320000|2024-08-10 09:15:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723281340000|2024-08-10 09:15:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723281370000|2024-08-10 09:16:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723281390000|2024-08-10 09:16:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723281410000|2024-08-10 09:16:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723281420000|2024-08-10 09:17:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1723281440000|2024-08-10 09:17:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1723281460000|2024-08-10 09:17:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|2
1723281470000|2024-08-10 09:17:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1723281480000|2024-08-10 09:18:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1723281490000|2024-08-10 09:18:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723281510000|2024-08-10 09:18:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723281520000|2024-08-10 09:18:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1723281530000|2024-08-10 09:18:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|10
1723281540000|2024-08-10 09:19:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723281550000|2024-08-10 09:19:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723281560000|2024-08-10 09:19:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723281590000|2024-08-10 09:19:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723281640000|2024-08-10 09:20:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723281670000|2024-08-10 09:21:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723281680000|2024-08-10 09:21:20|48.06|47.76|48.05|47.75|48.06|47.76|48.03|47.73|8
1723281690000|2024-08-10 09:21:30|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|7
1723281700000|2024-08-10 09:21:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|12
1723281710000|2024-08-10 09:21:50|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1723281720000|2024-08-10 09:22:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723281730000|2024-08-10 09:22:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723281740000|2024-08-10 09:22:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723281750000|2024-08-10 09:22:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723281760000|2024-08-10 09:22:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1723281780000|2024-08-10 09:23:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723281790000|2024-08-10 09:23:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723281810000|2024-08-10 09:23:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723281820000|2024-08-10 09:23:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|10
1723281830000|2024-08-10 09:23:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723281840000|2024-08-10 09:24:00|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|3
1723281850000|2024-08-10 09:24:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723281860000|2024-08-10 09:24:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723281890000|2024-08-10 09:24:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723281900000|2024-08-10 09:25:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723281920000|2024-08-10 09:25:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1723281980000|2024-08-10 09:26:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723282010000|2024-08-10 09:26:50|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|4
1723282020000|2024-08-10 09:27:00|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|4
1723282030000|2024-08-10 09:27:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723282050000|2024-08-10 09:27:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1723282070000|2024-08-10 09:27:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723282090000|2024-08-10 09:28:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1723282100000|2024-08-10 09:28:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1723282110000|2024-08-10 09:28:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723282150000|2024-08-10 09:29:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723282190000|2024-08-10 09:29:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723282200000|2024-08-10 09:30:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723282220000|2024-08-10 09:30:20|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1723282230000|2024-08-10 09:30:30|48.1|47.8|48.12|47.82|48.13|47.83|48.1|47.8|5
1723282260000|2024-08-10 09:31:00|48.13|47.83|48.15|47.85|48.16|47.86|48.12|47.82|9
1723282270000|2024-08-10 09:31:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|25
1723282280000|2024-08-10 09:31:20|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|7
1723282290000|2024-08-10 09:31:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1723282300000|2024-08-10 09:31:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|12
1723282310000|2024-08-10 09:31:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723282320000|2024-08-10 09:32:00|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|8
1723282340000|2024-08-10 09:32:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|8
1723282350000|2024-08-10 09:32:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1723282360000|2024-08-10 09:32:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1723282420000|2024-08-10 09:33:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1723282430000|2024-08-10 09:33:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723282440000|2024-08-10 09:34:00|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|2
1723282450000|2024-08-10 09:34:10|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1723282460000|2024-08-10 09:34:20|48.27|47.97|48.22|47.92|48.27|47.97|48.22|47.92|6
1723282470000|2024-08-10 09:34:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723282490000|2024-08-10 09:34:50|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1723282500000|2024-08-10 09:35:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1723282510000|2024-08-10 09:35:10|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|7
1723282520000|2024-08-10 09:35:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1723282530000|2024-08-10 09:35:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723282540000|2024-08-10 09:35:40|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|11
1723282550000|2024-08-10 09:35:50|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1723282560000|2024-08-10 09:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723282590000|2024-08-10 09:36:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723282600000|2024-08-10 09:36:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1723282610000|2024-08-10 09:36:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723282620000|2024-08-10 09:37:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723282640000|2024-08-10 09:37:20|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1723282650000|2024-08-10 09:37:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723282680000|2024-08-10 09:38:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723282700000|2024-08-10 09:38:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1723282710000|2024-08-10 09:38:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|11
1723282730000|2024-08-10 09:38:50|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|8
1723282740000|2024-08-10 09:39:00|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1723282800000|2024-08-10 09:40:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723282810000|2024-08-10 09:40:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723282820000|2024-08-10 09:40:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723282830000|2024-08-10 09:40:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1723282840000|2024-08-10 09:40:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1723282870000|2024-08-10 09:41:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1723282890000|2024-08-10 09:41:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|5
1723282910000|2024-08-10 09:41:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723282930000|2024-08-10 09:42:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1723282950000|2024-08-10 09:42:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723282960000|2024-08-10 09:42:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723282980000|2024-08-10 09:43:00|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1723282990000|2024-08-10 09:43:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723283000000|2024-08-10 09:43:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283010000|2024-08-10 09:43:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723283020000|2024-08-10 09:43:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723283030000|2024-08-10 09:43:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723283050000|2024-08-10 09:44:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283090000|2024-08-10 09:44:50|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1723283100000|2024-08-10 09:45:00|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1723283120000|2024-08-10 09:45:20|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723283130000|2024-08-10 09:45:30|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|5
1723283150000|2024-08-10 09:45:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|6
1723283160000|2024-08-10 09:46:00|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1723283180000|2024-08-10 09:46:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723283250000|2024-08-10 09:47:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723283280000|2024-08-10 09:48:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1723283300000|2024-08-10 09:48:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723283310000|2024-08-10 09:48:30|48.3|48|48.3|48|48.3|48|48.29|47.99|9
1723283340000|2024-08-10 09:49:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723283360000|2024-08-10 09:49:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283400000|2024-08-10 09:50:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1723283410000|2024-08-10 09:50:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723283420000|2024-08-10 09:50:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723283430000|2024-08-10 09:50:30|48.32|48.02|48.4|48.1|48.4|48.1|48.32|48.02|6
1723283440000|2024-08-10 09:50:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723283450000|2024-08-10 09:50:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1723283460000|2024-08-10 09:51:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1723283490000|2024-08-10 09:51:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723283500000|2024-08-10 09:51:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723283530000|2024-08-10 09:52:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723283540000|2024-08-10 09:52:20|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|6
1723283550000|2024-08-10 09:52:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|8
1723283560000|2024-08-10 09:52:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1723283570000|2024-08-10 09:52:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723283580000|2024-08-10 09:53:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1723283600000|2024-08-10 09:53:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283610000|2024-08-10 09:53:30|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|6
1723283620000|2024-08-10 09:53:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283640000|2024-08-10 09:54:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1723283650000|2024-08-10 09:54:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1723283660000|2024-08-10 09:54:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283680000|2024-08-10 09:54:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283710000|2024-08-10 09:55:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283720000|2024-08-10 09:55:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1723283730000|2024-08-10 09:55:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283790000|2024-08-10 09:56:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723283810000|2024-08-10 09:56:50|48.28|47.98|48.28|47.98|48.28|47.98|48.26|47.96|8
1723283830000|2024-08-10 09:57:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283840000|2024-08-10 09:57:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283850000|2024-08-10 09:57:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723283860000|2024-08-10 09:57:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723283880000|2024-08-10 09:58:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723283930000|2024-08-10 09:58:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723283940000|2024-08-10 09:59:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1723283950000|2024-08-10 09:59:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723283960000|2024-08-10 09:59:20|48.25|47.95|48.25|47.95|48.25|47.95|48.22|47.92|4
1723283970000|2024-08-10 09:59:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723283980000|2024-08-10 09:59:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|9
1723283990000|2024-08-10 09:59:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1723284000000|2024-08-10 10:00:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723284010000|2024-08-10 10:00:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|11
1723284020000|2024-08-10 10:00:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723284030000|2024-08-10 10:00:30|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1723284040000|2024-08-10 10:00:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723284050000|2024-08-10 10:00:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1723284060000|2024-08-10 10:01:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723284070000|2024-08-10 10:01:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723284080000|2024-08-10 10:01:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|5
1723284090000|2024-08-10 10:01:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|7
1723284100000|2024-08-10 10:01:40|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|13
1723284110000|2024-08-10 10:01:50|48.3|48|48.28|47.98|48.3|48|48.27|47.97|9
1723284120000|2024-08-10 10:02:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723284130000|2024-08-10 10:02:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723284150000|2024-08-10 10:02:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723284160000|2024-08-10 10:02:40|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1723284170000|2024-08-10 10:02:50|48.23|47.93|48.25|47.95|48.25|47.95|48.22|47.92|4
1723284180000|2024-08-10 10:03:00|48.24|47.94|48.23|47.93|48.26|47.96|48.22|47.92|10
1723284190000|2024-08-10 10:03:10|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1723284200000|2024-08-10 10:03:20|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|5
1723284210000|2024-08-10 10:03:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723284220000|2024-08-10 10:03:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1723284230000|2024-08-10 10:03:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723284250000|2024-08-10 10:04:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723284260000|2024-08-10 10:04:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723284270000|2024-08-10 10:04:30|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1723284290000|2024-08-10 10:04:50|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|8
1723284300000|2024-08-10 10:05:00|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1723284310000|2024-08-10 10:05:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1723284320000|2024-08-10 10:05:20|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|6
1723284340000|2024-08-10 10:05:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1723284350000|2024-08-10 10:05:50|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|5
1723284360000|2024-08-10 10:06:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1723284370000|2024-08-10 10:06:10|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1723284380000|2024-08-10 10:06:20|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1723284390000|2024-08-10 10:06:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1723284400000|2024-08-10 10:06:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723284420000|2024-08-10 10:07:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1723284430000|2024-08-10 10:07:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1723284450000|2024-08-10 10:07:30|48.22|47.92|48.22|47.92|48.22|47.92|48.2|47.9|5
1723284460000|2024-08-10 10:07:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723284470000|2024-08-10 10:07:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1723284480000|2024-08-10 10:08:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|4
1723284490000|2024-08-10 10:08:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723284500000|2024-08-10 10:08:20|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|3
1723284510000|2024-08-10 10:08:30|48.28|47.98|48.3|48|48.3|48|48.27|47.97|7
1723284520000|2024-08-10 10:08:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723284530000|2024-08-10 10:08:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1723284540000|2024-08-10 10:09:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1723284550000|2024-08-10 10:09:10|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723284560000|2024-08-10 10:09:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|6
1723284570000|2024-08-10 10:09:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723284590000|2024-08-10 10:09:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723284610000|2024-08-10 10:10:10|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1723284620000|2024-08-10 10:10:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723284630000|2024-08-10 10:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723284640000|2024-08-10 10:10:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1723284720000|2024-08-10 10:12:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1723284730000|2024-08-10 10:12:10|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1723284750000|2024-08-10 10:12:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1723284760000|2024-08-10 10:12:40|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|5
1723284820000|2024-08-10 10:13:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723284850000|2024-08-10 10:14:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723284880000|2024-08-10 10:14:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723284900000|2024-08-10 10:15:00|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1723284910000|2024-08-10 10:15:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723284920000|2024-08-10 10:15:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723284930000|2024-08-10 10:15:30|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1723284940000|2024-08-10 10:15:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1723284960000|2024-08-10 10:16:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1723284970000|2024-08-10 10:16:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1723284980000|2024-08-10 10:16:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723284990000|2024-08-10 10:16:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723285000000|2024-08-10 10:16:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723285010000|2024-08-10 10:16:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723285020000|2024-08-10 10:17:00|48.29|47.99|48.24|47.94|48.29|47.99|48.24|47.94|7
1723285030000|2024-08-10 10:17:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1723285040000|2024-08-10 10:17:20|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|4
1723285050000|2024-08-10 10:17:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1723285060000|2024-08-10 10:17:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723285070000|2024-08-10 10:17:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1723285080000|2024-08-10 10:18:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723285090000|2024-08-10 10:18:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723285110000|2024-08-10 10:18:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723285120000|2024-08-10 10:18:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1723285130000|2024-08-10 10:18:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|8
1723285140000|2024-08-10 10:19:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|10
1723285150000|2024-08-10 10:19:10|48.25|47.95|48.27|47.97|48.28|47.98|48.25|47.95|6
1723285160000|2024-08-10 10:19:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723285170000|2024-08-10 10:19:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1723285180000|2024-08-10 10:19:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1723285190000|2024-08-10 10:19:50|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|6
1723285200000|2024-08-10 10:20:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1723285210000|2024-08-10 10:20:10|48.23|47.93|48.21|47.91|48.24|47.94|48.21|47.91|5
1723285220000|2024-08-10 10:20:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723285230000|2024-08-10 10:20:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1723285260000|2024-08-10 10:21:00|48.23|47.93|48.29|47.99|48.29|47.99|48.23|47.93|8
1723285270000|2024-08-10 10:21:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723285300000|2024-08-10 10:21:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1723285310000|2024-08-10 10:21:50|48.27|47.97|48.26|47.96|48.27|47.97|48.23|47.93|8
1723285330000|2024-08-10 10:22:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1723285340000|2024-08-10 10:22:20|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|7
1723285350000|2024-08-10 10:22:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723285370000|2024-08-10 10:22:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|6
1723285380000|2024-08-10 10:23:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723285390000|2024-08-10 10:23:10|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|5
1723285400000|2024-08-10 10:23:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1723285410000|2024-08-10 10:23:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723285420000|2024-08-10 10:23:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723285430000|2024-08-10 10:23:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723285440000|2024-08-10 10:24:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|4
1723285450000|2024-08-10 10:24:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723285480000|2024-08-10 10:24:40|48.26|47.96|48.22|47.92|48.26|47.96|48.21|47.91|8
1723285490000|2024-08-10 10:24:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1723285500000|2024-08-10 10:25:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|5
1723285510000|2024-08-10 10:25:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723285520000|2024-08-10 10:25:20|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|6
1723285550000|2024-08-10 10:25:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1723285560000|2024-08-10 10:26:00|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1723285590000|2024-08-10 10:26:30|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1723285600000|2024-08-10 10:26:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723285620000|2024-08-10 10:27:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723285630000|2024-08-10 10:27:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1723285640000|2024-08-10 10:27:20|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|4
1723285650000|2024-08-10 10:27:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723285680000|2024-08-10 10:28:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1723285690000|2024-08-10 10:28:10|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1723285700000|2024-08-10 10:28:20|48.23|47.93|48.23|47.93|48.27|47.97|48.23|47.93|11
1723285710000|2024-08-10 10:28:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1723285720000|2024-08-10 10:28:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|6
1723285730000|2024-08-10 10:28:50|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1723285740000|2024-08-10 10:29:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723285750000|2024-08-10 10:29:10|48.25|47.95|48.28|47.98|48.28|47.98|48.24|47.94|4
1723285760000|2024-08-10 10:29:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1723285780000|2024-08-10 10:29:40|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|6
1723285790000|2024-08-10 10:29:50|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1723285800000|2024-08-10 10:30:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|5
1723285820000|2024-08-10 10:30:20|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|5
1723285830000|2024-08-10 10:30:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723285850000|2024-08-10 10:30:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723285860000|2024-08-10 10:31:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723285880000|2024-08-10 10:31:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1723285890000|2024-08-10 10:31:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723285900000|2024-08-10 10:31:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723285940000|2024-08-10 10:32:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723285960000|2024-08-10 10:32:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723285970000|2024-08-10 10:32:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1723285980000|2024-08-10 10:33:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|6
1723285990000|2024-08-10 10:33:10|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|4
1723286000000|2024-08-10 10:33:20|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|4
1723286050000|2024-08-10 10:34:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1723286060000|2024-08-10 10:34:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723286080000|2024-08-10 10:34:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723286120000|2024-08-10 10:35:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1723286130000|2024-08-10 10:35:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723286140000|2024-08-10 10:35:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1723286160000|2024-08-10 10:36:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723286170000|2024-08-10 10:36:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723286180000|2024-08-10 10:36:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1723286190000|2024-08-10 10:36:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1723286200000|2024-08-10 10:36:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1723286210000|2024-08-10 10:36:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1723286220000|2024-08-10 10:37:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1723286230000|2024-08-10 10:37:10|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1723286240000|2024-08-10 10:37:20|48.31|48.01|48.38|48.08|48.38|48.08|48.31|48.01|8
1723286250000|2024-08-10 10:37:30|48.37|48.07|48.34|48.04|48.38|48.08|48.33|48.03|6
1723286260000|2024-08-10 10:37:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|7
1723286280000|2024-08-10 10:38:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723286290000|2024-08-10 10:38:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1723286300000|2024-08-10 10:38:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723286320000|2024-08-10 10:38:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|5
1723286340000|2024-08-10 10:39:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723286350000|2024-08-10 10:39:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723286360000|2024-08-10 10:39:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286370000|2024-08-10 10:39:30|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|3
1723286390000|2024-08-10 10:39:50|48.42|48.12|48.44|48.14|48.44|48.14|48.41|48.11|5
1723286410000|2024-08-10 10:40:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723286430000|2024-08-10 10:40:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1723286440000|2024-08-10 10:40:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1723286460000|2024-08-10 10:41:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1723286470000|2024-08-10 10:41:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286480000|2024-08-10 10:41:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723286490000|2024-08-10 10:41:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286500000|2024-08-10 10:41:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723286510000|2024-08-10 10:41:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286540000|2024-08-10 10:42:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723286560000|2024-08-10 10:42:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1723286570000|2024-08-10 10:42:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1723286580000|2024-08-10 10:43:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|7
1723286590000|2024-08-10 10:43:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723286600000|2024-08-10 10:43:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1723286610000|2024-08-10 10:43:30|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723286620000|2024-08-10 10:43:40|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|6
1723286650000|2024-08-10 10:44:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723286660000|2024-08-10 10:44:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723286670000|2024-08-10 10:44:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723286680000|2024-08-10 10:44:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286690000|2024-08-10 10:44:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1723286720000|2024-08-10 10:45:20|48.42|48.12|48.49|48.19|48.49|48.19|48.42|48.12|8
1723286730000|2024-08-10 10:45:30|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1723286740000|2024-08-10 10:45:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1723286760000|2024-08-10 10:46:00|48.47|48.17|48.41|48.11|48.48|48.18|48.41|48.11|16
1723286770000|2024-08-10 10:46:10|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1723286780000|2024-08-10 10:46:20|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723286790000|2024-08-10 10:46:30|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|6
1723286800000|2024-08-10 10:46:40|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|2
1723286810000|2024-08-10 10:46:50|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723286820000|2024-08-10 10:47:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1723286830000|2024-08-10 10:47:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723286840000|2024-08-10 10:47:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723286860000|2024-08-10 10:47:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1723286880000|2024-08-10 10:48:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723286900000|2024-08-10 10:48:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723286920000|2024-08-10 10:48:40|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1723286950000|2024-08-10 10:49:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723286960000|2024-08-10 10:49:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723287010000|2024-08-10 10:50:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723287020000|2024-08-10 10:50:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723287030000|2024-08-10 10:50:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723287050000|2024-08-10 10:50:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723287070000|2024-08-10 10:51:10|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1723287080000|2024-08-10 10:51:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723287090000|2024-08-10 10:51:30|48.43|48.13|48.46|48.16|48.46|48.16|48.42|48.12|6
1723287100000|2024-08-10 10:51:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1723287110000|2024-08-10 10:51:50|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|12
1723287140000|2024-08-10 10:52:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723287150000|2024-08-10 10:52:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723287200000|2024-08-10 10:53:20|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|2
1723287240000|2024-08-10 10:54:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723287250000|2024-08-10 10:54:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|8
1723287260000|2024-08-10 10:54:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723287290000|2024-08-10 10:54:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1723287300000|2024-08-10 10:55:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723287310000|2024-08-10 10:55:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723287350000|2024-08-10 10:55:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723287360000|2024-08-10 10:56:00|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|5
1723287370000|2024-08-10 10:56:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1723287380000|2024-08-10 10:56:20|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723287390000|2024-08-10 10:56:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723287400000|2024-08-10 10:56:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723287410000|2024-08-10 10:56:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1723287420000|2024-08-10 10:57:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723287430000|2024-08-10 10:57:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1723287440000|2024-08-10 10:57:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|16
1723287450000|2024-08-10 10:57:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723287480000|2024-08-10 10:58:00|48.41|48.11|48.45|48.15|48.45|48.15|48.41|48.11|7
1723287490000|2024-08-10 10:58:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723287510000|2024-08-10 10:58:30|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1723287560000|2024-08-10 10:59:20|48.43|48.13|48.43|48.13|48.44|48.14|48.42|48.12|5
1723287570000|2024-08-10 10:59:30|48.42|48.12|48.44|48.14|48.45|48.15|48.42|48.12|4
1723287580000|2024-08-10 10:59:40|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|4
1723287600000|2024-08-10 11:00:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723287610000|2024-08-10 11:00:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|5
1723287620000|2024-08-10 11:00:20|48.45|48.15|48.47|48.17|48.47|48.17|48.44|48.14|5
1723287660000|2024-08-10 11:01:00|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|3
1723287670000|2024-08-10 11:01:10|48.43|48.13|48.42|48.12|48.46|48.16|48.42|48.12|8
1723287680000|2024-08-10 11:01:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723287700000|2024-08-10 11:01:40|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1723287730000|2024-08-10 11:02:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723287740000|2024-08-10 11:02:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1723287750000|2024-08-10 11:02:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1723287760000|2024-08-10 11:02:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723287810000|2024-08-10 11:03:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723287820000|2024-08-10 11:03:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723287830000|2024-08-10 11:03:50|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1723287870000|2024-08-10 11:04:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723287880000|2024-08-10 11:04:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723287890000|2024-08-10 11:04:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723287910000|2024-08-10 11:05:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723287930000|2024-08-10 11:05:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723287940000|2024-08-10 11:05:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723287950000|2024-08-10 11:05:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723287960000|2024-08-10 11:06:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1723287970000|2024-08-10 11:06:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723287980000|2024-08-10 11:06:20|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723287990000|2024-08-10 11:06:30|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1723288020000|2024-08-10 11:07:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723288030000|2024-08-10 11:07:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|12
1723288050000|2024-08-10 11:07:30|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1723288060000|2024-08-10 11:07:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288080000|2024-08-10 11:08:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723288120000|2024-08-10 11:08:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723288140000|2024-08-10 11:09:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723288150000|2024-08-10 11:09:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723288200000|2024-08-10 11:10:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723288210000|2024-08-10 11:10:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|6
1723288220000|2024-08-10 11:10:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288240000|2024-08-10 11:10:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288260000|2024-08-10 11:11:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723288270000|2024-08-10 11:11:10|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1723288290000|2024-08-10 11:11:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288300000|2024-08-10 11:11:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288310000|2024-08-10 11:11:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|4
1723288330000|2024-08-10 11:12:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723288350000|2024-08-10 11:12:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288380000|2024-08-10 11:13:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288420000|2024-08-10 11:13:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723288480000|2024-08-10 11:14:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723288500000|2024-08-10 11:15:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1723288520000|2024-08-10 11:15:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723288550000|2024-08-10 11:15:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288570000|2024-08-10 11:16:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723288590000|2024-08-10 11:16:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288600000|2024-08-10 11:16:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723288610000|2024-08-10 11:16:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288620000|2024-08-10 11:17:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|4
1723288630000|2024-08-10 11:17:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1723288640000|2024-08-10 11:17:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1723288650000|2024-08-10 11:17:30|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|5
1723288670000|2024-08-10 11:17:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723288690000|2024-08-10 11:18:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288710000|2024-08-10 11:18:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723288720000|2024-08-10 11:18:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723288740000|2024-08-10 11:19:00|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723288760000|2024-08-10 11:19:20|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|5
1723288770000|2024-08-10 11:19:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288780000|2024-08-10 11:19:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1723288820000|2024-08-10 11:20:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1723288830000|2024-08-10 11:20:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723288840000|2024-08-10 11:20:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1723288850000|2024-08-10 11:20:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723288860000|2024-08-10 11:21:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723288870000|2024-08-10 11:21:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723288900000|2024-08-10 11:21:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723288910000|2024-08-10 11:21:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723288920000|2024-08-10 11:22:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723288930000|2024-08-10 11:22:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723288940000|2024-08-10 11:22:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723288950000|2024-08-10 11:22:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723288960000|2024-08-10 11:22:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723288970000|2024-08-10 11:22:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723288980000|2024-08-10 11:23:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723288990000|2024-08-10 11:23:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723289040000|2024-08-10 11:24:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723289090000|2024-08-10 11:24:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723289100000|2024-08-10 11:25:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723289110000|2024-08-10 11:25:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|5
1723289120000|2024-08-10 11:25:20|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1723289130000|2024-08-10 11:25:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723289140000|2024-08-10 11:25:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723289210000|2024-08-10 11:26:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723289220000|2024-08-10 11:27:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723289240000|2024-08-10 11:27:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723289250000|2024-08-10 11:27:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|8
1723289260000|2024-08-10 11:27:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723289290000|2024-08-10 11:28:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723289300000|2024-08-10 11:28:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723289320000|2024-08-10 11:28:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723289400000|2024-08-10 11:30:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1723289410000|2024-08-10 11:30:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723289430000|2024-08-10 11:30:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723289440000|2024-08-10 11:30:40|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723289450000|2024-08-10 11:30:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|8
1723289460000|2024-08-10 11:31:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|6
1723289470000|2024-08-10 11:31:10|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1723289480000|2024-08-10 11:31:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1723289490000|2024-08-10 11:31:30|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1723289500000|2024-08-10 11:31:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723289520000|2024-08-10 11:32:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723289530000|2024-08-10 11:32:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723289540000|2024-08-10 11:32:20|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723289550000|2024-08-10 11:32:30|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723289560000|2024-08-10 11:32:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723289580000|2024-08-10 11:33:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723289590000|2024-08-10 11:33:10|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1723289600000|2024-08-10 11:33:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723289620000|2024-08-10 11:33:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723289630000|2024-08-10 11:33:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1723289650000|2024-08-10 11:34:10|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|11
1723289660000|2024-08-10 11:34:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723289670000|2024-08-10 11:34:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1723289710000|2024-08-10 11:35:10|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|7
1723289720000|2024-08-10 11:35:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723289730000|2024-08-10 11:35:30|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|7
1723289740000|2024-08-10 11:35:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723289750000|2024-08-10 11:35:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723289770000|2024-08-10 11:36:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723289800000|2024-08-10 11:36:40|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|4
1723289810000|2024-08-10 11:36:50|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|7
1723289820000|2024-08-10 11:37:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723289830000|2024-08-10 11:37:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723289840000|2024-08-10 11:37:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|5
1723289850000|2024-08-10 11:37:30|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1723289860000|2024-08-10 11:37:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723289880000|2024-08-10 11:38:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723289890000|2024-08-10 11:38:10|48.53|48.23|48.57|48.27|48.57|48.27|48.53|48.23|3
1723289930000|2024-08-10 11:38:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1723289960000|2024-08-10 11:39:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723289980000|2024-08-10 11:39:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723290000000|2024-08-10 11:40:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723290010000|2024-08-10 11:40:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723290020000|2024-08-10 11:40:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723290030000|2024-08-10 11:40:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723290040000|2024-08-10 11:40:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723290050000|2024-08-10 11:40:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1723290060000|2024-08-10 11:41:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723290070000|2024-08-10 11:41:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723290080000|2024-08-10 11:41:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723290090000|2024-08-10 11:41:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723290120000|2024-08-10 11:42:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1723290140000|2024-08-10 11:42:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723290150000|2024-08-10 11:42:30|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|5
1723290160000|2024-08-10 11:42:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723290180000|2024-08-10 11:43:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723290240000|2024-08-10 11:44:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723290300000|2024-08-10 11:45:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1723290310000|2024-08-10 11:45:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723290320000|2024-08-10 11:45:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|4
1723290340000|2024-08-10 11:45:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723290350000|2024-08-10 11:45:50|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|5
1723290360000|2024-08-10 11:46:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723290370000|2024-08-10 11:46:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723290380000|2024-08-10 11:46:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723290410000|2024-08-10 11:46:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723290420000|2024-08-10 11:47:00|48.54|48.24|48.59|48.29|48.59|48.29|48.54|48.24|5
1723290430000|2024-08-10 11:47:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723290440000|2024-08-10 11:47:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723290450000|2024-08-10 11:47:30|48.57|48.27|48.54|48.24|48.57|48.27|48.53|48.23|4
1723290460000|2024-08-10 11:47:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723290470000|2024-08-10 11:47:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723290480000|2024-08-10 11:48:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723290500000|2024-08-10 11:48:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723290520000|2024-08-10 11:48:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723290530000|2024-08-10 11:48:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723290540000|2024-08-10 11:49:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723290550000|2024-08-10 11:49:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723290560000|2024-08-10 11:49:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|4
1723290570000|2024-08-10 11:49:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723290590000|2024-08-10 11:49:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723290600000|2024-08-10 11:50:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723290630000|2024-08-10 11:50:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723290670000|2024-08-10 11:51:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723290680000|2024-08-10 11:51:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723290690000|2024-08-10 11:51:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1723290710000|2024-08-10 11:51:50|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1723290730000|2024-08-10 11:52:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723290740000|2024-08-10 11:52:20|48.58|48.28|48.52|48.22|48.58|48.28|48.52|48.22|7
1723290760000|2024-08-10 11:52:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723290770000|2024-08-10 11:52:50|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1723290780000|2024-08-10 11:53:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723290810000|2024-08-10 11:53:30|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1723290820000|2024-08-10 11:53:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723290830000|2024-08-10 11:53:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723290850000|2024-08-10 11:54:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723290860000|2024-08-10 11:54:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723290870000|2024-08-10 11:54:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1723290890000|2024-08-10 11:54:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723290900000|2024-08-10 11:55:00|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|10
1723290910000|2024-08-10 11:55:10|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723290920000|2024-08-10 11:55:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723290930000|2024-08-10 11:55:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723290940000|2024-08-10 11:55:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723290950000|2024-08-10 11:55:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723290960000|2024-08-10 11:56:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291000000|2024-08-10 11:56:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723291010000|2024-08-10 11:56:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723291020000|2024-08-10 11:57:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723291040000|2024-08-10 11:57:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723291050000|2024-08-10 11:57:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291080000|2024-08-10 11:58:00|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723291090000|2024-08-10 11:58:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723291110000|2024-08-10 11:58:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723291120000|2024-08-10 11:58:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723291140000|2024-08-10 11:59:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723291160000|2024-08-10 11:59:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723291200000|2024-08-10 12:00:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723291210000|2024-08-10 12:00:10|48.52|48.22|48.59|48.29|48.59|48.29|48.52|48.22|9
1723291220000|2024-08-10 12:00:20|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|4
1723291230000|2024-08-10 12:00:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723291240000|2024-08-10 12:00:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723291250000|2024-08-10 12:00:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723291260000|2024-08-10 12:01:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723291270000|2024-08-10 12:01:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723291280000|2024-08-10 12:01:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723291300000|2024-08-10 12:01:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723291310000|2024-08-10 12:01:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723291320000|2024-08-10 12:02:00|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1723291330000|2024-08-10 12:02:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|5
1723291340000|2024-08-10 12:02:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723291350000|2024-08-10 12:02:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1723291360000|2024-08-10 12:02:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723291370000|2024-08-10 12:02:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723291380000|2024-08-10 12:03:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723291410000|2024-08-10 12:03:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723291430000|2024-08-10 12:03:50|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|5
1723291440000|2024-08-10 12:04:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|4
1723291450000|2024-08-10 12:04:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723291460000|2024-08-10 12:04:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291470000|2024-08-10 12:04:30|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723291480000|2024-08-10 12:04:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723291490000|2024-08-10 12:04:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291500000|2024-08-10 12:05:00|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1723291510000|2024-08-10 12:05:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723291550000|2024-08-10 12:05:50|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1723291570000|2024-08-10 12:06:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291590000|2024-08-10 12:06:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723291620000|2024-08-10 12:07:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723291640000|2024-08-10 12:07:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291650000|2024-08-10 12:07:30|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723291660000|2024-08-10 12:07:40|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|4
1723291670000|2024-08-10 12:07:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723291720000|2024-08-10 12:08:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723291740000|2024-08-10 12:09:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1723291750000|2024-08-10 12:09:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723291760000|2024-08-10 12:09:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723291790000|2024-08-10 12:09:50|48.49|48.19|48.51|48.21|48.51|48.21|48.48|48.18|11
1723291800000|2024-08-10 12:10:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723291810000|2024-08-10 12:10:10|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|7
1723291820000|2024-08-10 12:10:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|5
1723291830000|2024-08-10 12:10:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723291840000|2024-08-10 12:10:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723291850000|2024-08-10 12:10:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723291860000|2024-08-10 12:11:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723291880000|2024-08-10 12:11:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723291890000|2024-08-10 12:11:30|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723291900000|2024-08-10 12:11:40|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1723291920000|2024-08-10 12:12:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723291940000|2024-08-10 12:12:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723291990000|2024-08-10 12:13:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723292010000|2024-08-10 12:13:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723292030000|2024-08-10 12:13:50|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1723292040000|2024-08-10 12:14:00|48.51|48.21|48.57|48.27|48.57|48.27|48.51|48.21|8
1723292050000|2024-08-10 12:14:10|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1723292070000|2024-08-10 12:14:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723292080000|2024-08-10 12:14:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|7
1723292090000|2024-08-10 12:14:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|8
1723292100000|2024-08-10 12:15:00|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|6
1723292120000|2024-08-10 12:15:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723292150000|2024-08-10 12:15:50|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|4
1723292170000|2024-08-10 12:16:10|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|3
1723292180000|2024-08-10 12:16:20|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|6
1723292190000|2024-08-10 12:16:30|48.67|48.37|48.62|48.32|48.68|48.38|48.62|48.32|9
1723292200000|2024-08-10 12:16:40|48.63|48.33|48.63|48.33|48.67|48.37|48.63|48.33|7
1723292220000|2024-08-10 12:17:00|48.62|48.32|48.62|48.32|48.62|48.32|48.6|48.3|4
1723292240000|2024-08-10 12:17:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723292260000|2024-08-10 12:17:40|48.61|48.31|48.63|48.33|48.64|48.34|48.61|48.31|7
1723292270000|2024-08-10 12:17:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723292290000|2024-08-10 12:18:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723292310000|2024-08-10 12:18:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723292320000|2024-08-10 12:18:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723292330000|2024-08-10 12:18:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723292350000|2024-08-10 12:19:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|13
1723292360000|2024-08-10 12:19:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|13
1723292370000|2024-08-10 12:19:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1723292400000|2024-08-10 12:20:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723292410000|2024-08-10 12:20:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723292420000|2024-08-10 12:20:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723292440000|2024-08-10 12:20:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723292460000|2024-08-10 12:21:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723292470000|2024-08-10 12:21:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723292500000|2024-08-10 12:21:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723292510000|2024-08-10 12:21:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1723292520000|2024-08-10 12:22:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723292530000|2024-08-10 12:22:10|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1723292540000|2024-08-10 12:22:20|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|10
1723292550000|2024-08-10 12:22:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723292560000|2024-08-10 12:22:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723292570000|2024-08-10 12:22:50|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|7
1723292580000|2024-08-10 12:23:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1723292590000|2024-08-10 12:23:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|10
1723292610000|2024-08-10 12:23:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723292630000|2024-08-10 12:23:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723292640000|2024-08-10 12:24:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1723292650000|2024-08-10 12:24:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723292660000|2024-08-10 12:24:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723292700000|2024-08-10 12:25:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|6
1723292710000|2024-08-10 12:25:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723292750000|2024-08-10 12:25:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1723292760000|2024-08-10 12:26:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1723292770000|2024-08-10 12:26:10|48.64|48.34|48.68|48.38|48.68|48.38|48.63|48.33|8
1723292790000|2024-08-10 12:26:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723292800000|2024-08-10 12:26:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723292810000|2024-08-10 12:26:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723292830000|2024-08-10 12:27:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723292840000|2024-08-10 12:27:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723292860000|2024-08-10 12:27:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1723292870000|2024-08-10 12:27:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723292880000|2024-08-10 12:28:00|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1723292920000|2024-08-10 12:28:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723292950000|2024-08-10 12:29:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|5
1723292960000|2024-08-10 12:29:20|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1723292970000|2024-08-10 12:29:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723292990000|2024-08-10 12:29:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723293000000|2024-08-10 12:30:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723293010000|2024-08-10 12:30:10|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1723293060000|2024-08-10 12:31:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723293070000|2024-08-10 12:31:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1723293080000|2024-08-10 12:31:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1723293090000|2024-08-10 12:31:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723293100000|2024-08-10 12:31:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1723293110000|2024-08-10 12:31:50|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|4
1723293140000|2024-08-10 12:32:20|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|4
1723293160000|2024-08-10 12:32:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723293170000|2024-08-10 12:32:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723293180000|2024-08-10 12:33:00|48.77|48.47|48.73|48.43|48.77|48.47|48.73|48.43|8
1723293190000|2024-08-10 12:33:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723293200000|2024-08-10 12:33:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723293210000|2024-08-10 12:33:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1723293240000|2024-08-10 12:34:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723293250000|2024-08-10 12:34:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1723293260000|2024-08-10 12:34:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1723293270000|2024-08-10 12:34:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723293280000|2024-08-10 12:34:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723293290000|2024-08-10 12:34:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723293300000|2024-08-10 12:35:00|48.68|48.38|48.62|48.32|48.68|48.38|48.62|48.32|7
1723293310000|2024-08-10 12:35:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723293320000|2024-08-10 12:35:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1723293330000|2024-08-10 12:35:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1723293350000|2024-08-10 12:35:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723293360000|2024-08-10 12:36:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723293390000|2024-08-10 12:36:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723293400000|2024-08-10 12:36:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723293410000|2024-08-10 12:36:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723293420000|2024-08-10 12:37:00|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1723293430000|2024-08-10 12:37:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723293440000|2024-08-10 12:37:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723293450000|2024-08-10 12:37:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723293460000|2024-08-10 12:37:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723293480000|2024-08-10 12:38:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723293510000|2024-08-10 12:38:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|2
1723293530000|2024-08-10 12:38:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723293540000|2024-08-10 12:39:00|48.54|48.24|48.53|48.23|48.55|48.25|48.52|48.22|5
1723293550000|2024-08-10 12:39:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723293560000|2024-08-10 12:39:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723293570000|2024-08-10 12:39:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723293600000|2024-08-10 12:40:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723293610000|2024-08-10 12:40:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723293620000|2024-08-10 12:40:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723293630000|2024-08-10 12:40:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723293640000|2024-08-10 12:40:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723293650000|2024-08-10 12:40:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723293660000|2024-08-10 12:41:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1723293670000|2024-08-10 12:41:10|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1723293690000|2024-08-10 12:41:30|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1723293700000|2024-08-10 12:41:40|48.54|48.24|48.57|48.27|48.58|48.28|48.54|48.24|7
1723293710000|2024-08-10 12:41:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723293720000|2024-08-10 12:42:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723293730000|2024-08-10 12:42:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723293740000|2024-08-10 12:42:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723293770000|2024-08-10 12:42:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723293780000|2024-08-10 12:43:00|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723293790000|2024-08-10 12:43:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1723293820000|2024-08-10 12:43:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723293870000|2024-08-10 12:44:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723293880000|2024-08-10 12:44:40|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|8
1723293900000|2024-08-10 12:45:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|6
1723293910000|2024-08-10 12:45:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|10
1723293920000|2024-08-10 12:45:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1723293930000|2024-08-10 12:45:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723293940000|2024-08-10 12:45:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723293960000|2024-08-10 12:46:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723293980000|2024-08-10 12:46:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1723293990000|2024-08-10 12:46:30|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1723294000000|2024-08-10 12:46:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723294010000|2024-08-10 12:46:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723294020000|2024-08-10 12:47:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723294030000|2024-08-10 12:47:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723294040000|2024-08-10 12:47:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1723294050000|2024-08-10 12:47:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723294060000|2024-08-10 12:47:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723294070000|2024-08-10 12:47:50|48.52|48.22|48.54|48.24|48.55|48.25|48.52|48.22|9
1723294080000|2024-08-10 12:48:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|6
1723294090000|2024-08-10 12:48:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1723294110000|2024-08-10 12:48:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723294120000|2024-08-10 12:48:40|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|4
1723294140000|2024-08-10 12:49:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|3
1723294160000|2024-08-10 12:49:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723294190000|2024-08-10 12:49:50|48.54|48.24|48.5|48.2|48.54|48.24|48.5|48.2|8
1723294220000|2024-08-10 12:50:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723294240000|2024-08-10 12:50:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1723294250000|2024-08-10 12:50:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723294260000|2024-08-10 12:51:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|7
1723294270000|2024-08-10 12:51:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294280000|2024-08-10 12:51:20|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|5
1723294290000|2024-08-10 12:51:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294310000|2024-08-10 12:51:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723294350000|2024-08-10 12:52:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723294360000|2024-08-10 12:52:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1723294380000|2024-08-10 12:53:00|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|4
1723294390000|2024-08-10 12:53:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1723294400000|2024-08-10 12:53:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1723294410000|2024-08-10 12:53:30|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|5
1723294430000|2024-08-10 12:53:50|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1723294440000|2024-08-10 12:54:00|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|4
1723294450000|2024-08-10 12:54:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723294460000|2024-08-10 12:54:20|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|6
1723294470000|2024-08-10 12:54:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723294500000|2024-08-10 12:55:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723294520000|2024-08-10 12:55:20|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1723294530000|2024-08-10 12:55:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723294540000|2024-08-10 12:55:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1723294550000|2024-08-10 12:55:50|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|6
1723294560000|2024-08-10 12:56:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1723294590000|2024-08-10 12:56:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294620000|2024-08-10 12:57:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1723294640000|2024-08-10 12:57:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723294740000|2024-08-10 12:59:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294800000|2024-08-10 13:00:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1723294810000|2024-08-10 13:00:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1723294820000|2024-08-10 13:00:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723294830000|2024-08-10 13:00:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723294840000|2024-08-10 13:00:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|5
1723294850000|2024-08-10 13:00:50|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1723294860000|2024-08-10 13:01:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723294880000|2024-08-10 13:01:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723294890000|2024-08-10 13:01:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294910000|2024-08-10 13:01:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723294920000|2024-08-10 13:02:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294930000|2024-08-10 13:02:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723294940000|2024-08-10 13:02:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1723294950000|2024-08-10 13:02:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723294960000|2024-08-10 13:02:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|2
1723294970000|2024-08-10 13:02:50|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1723294980000|2024-08-10 13:03:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723294990000|2024-08-10 13:03:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723295010000|2024-08-10 13:03:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|5
1723295030000|2024-08-10 13:03:50|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|5
1723295040000|2024-08-10 13:04:00|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|6
1723295050000|2024-08-10 13:04:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723295060000|2024-08-10 13:04:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1723295070000|2024-08-10 13:04:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723295080000|2024-08-10 13:04:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723295090000|2024-08-10 13:04:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723295100000|2024-08-10 13:05:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723295120000|2024-08-10 13:05:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1723295130000|2024-08-10 13:05:30|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|4
1723295150000|2024-08-10 13:05:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1723295170000|2024-08-10 13:06:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1723295180000|2024-08-10 13:06:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723295190000|2024-08-10 13:06:30|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|9
1723295200000|2024-08-10 13:06:40|48.33|48.03|48.3|48|48.33|48.03|48.3|48|6
1723295210000|2024-08-10 13:06:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723295220000|2024-08-10 13:07:00|48.3|48|48.3|48|48.31|48.01|48.29|47.99|9
1723295230000|2024-08-10 13:07:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723295240000|2024-08-10 13:07:20|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|4
1723295250000|2024-08-10 13:07:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723295260000|2024-08-10 13:07:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723295270000|2024-08-10 13:07:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723295280000|2024-08-10 13:08:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723295290000|2024-08-10 13:08:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723295310000|2024-08-10 13:08:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723295340000|2024-08-10 13:09:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1723295350000|2024-08-10 13:09:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|7
1723295360000|2024-08-10 13:09:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723295370000|2024-08-10 13:09:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723295380000|2024-08-10 13:09:40|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|4
1723295390000|2024-08-10 13:09:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723295400000|2024-08-10 13:10:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1723295420000|2024-08-10 13:10:20|48.24|47.94|48.24|47.94|48.24|47.94|48.2|47.9|10
1723295430000|2024-08-10 13:10:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723295440000|2024-08-10 13:10:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723295450000|2024-08-10 13:10:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1723295470000|2024-08-10 13:11:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1723295480000|2024-08-10 13:11:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723295490000|2024-08-10 13:11:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1723295500000|2024-08-10 13:11:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723295510000|2024-08-10 13:11:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723295520000|2024-08-10 13:12:00|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1723295530000|2024-08-10 13:12:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723295540000|2024-08-10 13:12:20|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|3
1723295550000|2024-08-10 13:12:30|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|5
1723295560000|2024-08-10 13:12:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1723295570000|2024-08-10 13:12:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723295580000|2024-08-10 13:13:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723295600000|2024-08-10 13:13:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1723295610000|2024-08-10 13:13:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723295630000|2024-08-10 13:13:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723295640000|2024-08-10 13:14:00|48.26|47.96|48.21|47.91|48.26|47.96|48.2|47.9|11
1723295650000|2024-08-10 13:14:10|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|6
1723295660000|2024-08-10 13:14:20|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1723295670000|2024-08-10 13:14:30|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|5
1723295680000|2024-08-10 13:14:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723295700000|2024-08-10 13:15:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|4
1723295710000|2024-08-10 13:15:10|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1723295720000|2024-08-10 13:15:20|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|8
1723295730000|2024-08-10 13:15:30|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|5
1723295740000|2024-08-10 13:15:40|48.21|47.91|48.22|47.92|48.22|47.92|48.19|47.89|6
1723295750000|2024-08-10 13:15:50|48.23|47.93|48.27|47.97|48.27|47.97|48.22|47.92|7
1723295760000|2024-08-10 13:16:00|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1723295770000|2024-08-10 13:16:10|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|5
1723295780000|2024-08-10 13:16:20|48.25|47.95|48.21|47.91|48.26|47.96|48.2|47.9|9
1723295790000|2024-08-10 13:16:30|48.2|47.9|48.22|47.92|48.25|47.95|48.2|47.9|11
1723295800000|2024-08-10 13:16:40|48.21|47.91|48.22|47.92|48.25|47.95|48.21|47.91|8
1723295810000|2024-08-10 13:16:50|48.23|47.93|48.23|47.93|48.25|47.95|48.22|47.92|13
1723295820000|2024-08-10 13:17:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1723295830000|2024-08-10 13:17:10|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|11
1723295840000|2024-08-10 13:17:20|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|5
1723295850000|2024-08-10 13:17:30|48.24|47.94|48.23|47.93|48.25|47.95|48.21|47.91|13
1723295860000|2024-08-10 13:17:40|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1723295870000|2024-08-10 13:17:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1723295880000|2024-08-10 13:18:00|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|5
1723295890000|2024-08-10 13:18:10|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|11
1723295900000|2024-08-10 13:18:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723295910000|2024-08-10 13:18:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|6
1723295920000|2024-08-10 13:18:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1723295930000|2024-08-10 13:18:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1723295940000|2024-08-10 13:19:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723295950000|2024-08-10 13:19:10|48.24|47.94|48.24|47.94|48.24|47.94|48.21|47.91|6
1723295960000|2024-08-10 13:19:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723295980000|2024-08-10 13:19:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1723295990000|2024-08-10 13:19:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1723296000000|2024-08-10 13:20:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723296010000|2024-08-10 13:20:10|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1723296030000|2024-08-10 13:20:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723296040000|2024-08-10 13:20:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723296050000|2024-08-10 13:20:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723296060000|2024-08-10 13:21:00|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1723296070000|2024-08-10 13:21:10|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|9
1723296080000|2024-08-10 13:21:20|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|5
1723296090000|2024-08-10 13:21:30|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|8
1723296100000|2024-08-10 13:21:40|48.31|48.01|48.35|48.05|48.36|48.06|48.31|48.01|9
1723296120000|2024-08-10 13:22:00|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|6
1723296130000|2024-08-10 13:22:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1723296140000|2024-08-10 13:22:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|7
1723296150000|2024-08-10 13:22:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1723296160000|2024-08-10 13:22:40|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1723296180000|2024-08-10 13:23:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723296200000|2024-08-10 13:23:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723296210000|2024-08-10 13:23:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723296220000|2024-08-10 13:23:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723296230000|2024-08-10 13:23:50|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|4
1723296240000|2024-08-10 13:24:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723296260000|2024-08-10 13:24:20|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|4
1723296270000|2024-08-10 13:24:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|6
1723296280000|2024-08-10 13:24:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723296300000|2024-08-10 13:25:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1723296310000|2024-08-10 13:25:10|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|4
1723296320000|2024-08-10 13:25:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723296330000|2024-08-10 13:25:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|5
1723296340000|2024-08-10 13:25:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|7
1723296350000|2024-08-10 13:25:50|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|8
1723296360000|2024-08-10 13:26:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1723296370000|2024-08-10 13:26:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723296380000|2024-08-10 13:26:20|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1723296400000|2024-08-10 13:26:40|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|3
1723296430000|2024-08-10 13:27:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723296440000|2024-08-10 13:27:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723296500000|2024-08-10 13:28:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723296510000|2024-08-10 13:28:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723296540000|2024-08-10 13:29:00|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|6
1723296590000|2024-08-10 13:29:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723296600000|2024-08-10 13:30:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723296610000|2024-08-10 13:30:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723296620000|2024-08-10 13:30:20|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1723296630000|2024-08-10 13:30:30|48.4|48.1|48.42|48.12|48.43|48.13|48.39|48.09|7
1723296640000|2024-08-10 13:30:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723296650000|2024-08-10 13:30:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1723296660000|2024-08-10 13:31:00|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|4
1723296680000|2024-08-10 13:31:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1723296690000|2024-08-10 13:31:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723296700000|2024-08-10 13:31:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1723296710000|2024-08-10 13:31:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723296720000|2024-08-10 13:32:00|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723296730000|2024-08-10 13:32:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|6
1723296740000|2024-08-10 13:32:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723296750000|2024-08-10 13:32:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1723296790000|2024-08-10 13:33:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723296800000|2024-08-10 13:33:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1723296810000|2024-08-10 13:33:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723296840000|2024-08-10 13:34:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723296850000|2024-08-10 13:34:10|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|4
1723296860000|2024-08-10 13:34:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|7
1723296870000|2024-08-10 13:34:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723296910000|2024-08-10 13:35:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723296920000|2024-08-10 13:35:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723296970000|2024-08-10 13:36:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723296980000|2024-08-10 13:36:20|48.43|48.13|48.42|48.12|48.47|48.17|48.42|48.12|8
1723296990000|2024-08-10 13:36:30|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1723297000000|2024-08-10 13:36:40|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|5
1723297010000|2024-08-10 13:36:50|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1723297020000|2024-08-10 13:37:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723297030000|2024-08-10 13:37:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723297050000|2024-08-10 13:37:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723297080000|2024-08-10 13:38:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723297090000|2024-08-10 13:38:10|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|6
1723297100000|2024-08-10 13:38:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723297110000|2024-08-10 13:38:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723297120000|2024-08-10 13:38:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723297130000|2024-08-10 13:38:50|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|4
1723297140000|2024-08-10 13:39:00|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1723297150000|2024-08-10 13:39:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723297160000|2024-08-10 13:39:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723297180000|2024-08-10 13:39:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723297190000|2024-08-10 13:39:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723297200000|2024-08-10 13:40:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723297210000|2024-08-10 13:40:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|5
1723297220000|2024-08-10 13:40:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1723297240000|2024-08-10 13:40:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1723297250000|2024-08-10 13:40:50|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|9
1723297260000|2024-08-10 13:41:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723297270000|2024-08-10 13:41:10|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|6
1723297280000|2024-08-10 13:41:20|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|6
1723297290000|2024-08-10 13:41:30|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1723297300000|2024-08-10 13:41:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723297310000|2024-08-10 13:41:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723297320000|2024-08-10 13:42:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723297330000|2024-08-10 13:42:10|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1723297340000|2024-08-10 13:42:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723297360000|2024-08-10 13:42:40|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1723297370000|2024-08-10 13:42:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723297380000|2024-08-10 13:43:00|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|5
1723297390000|2024-08-10 13:43:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1723297400000|2024-08-10 13:43:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723297410000|2024-08-10 13:43:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723297420000|2024-08-10 13:43:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723297430000|2024-08-10 13:43:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|5
1723297440000|2024-08-10 13:44:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1723297450000|2024-08-10 13:44:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723297460000|2024-08-10 13:44:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723297470000|2024-08-10 13:44:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723297480000|2024-08-10 13:44:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723297490000|2024-08-10 13:44:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723297500000|2024-08-10 13:45:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723297510000|2024-08-10 13:45:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1723297520000|2024-08-10 13:45:20|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1723297530000|2024-08-10 13:45:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723297540000|2024-08-10 13:45:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1723297550000|2024-08-10 13:45:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723297560000|2024-08-10 13:46:00|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|5
1723297570000|2024-08-10 13:46:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723297580000|2024-08-10 13:46:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723297590000|2024-08-10 13:46:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1723297600000|2024-08-10 13:46:40|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|6
1723297610000|2024-08-10 13:46:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723297630000|2024-08-10 13:47:10|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|4
1723297640000|2024-08-10 13:47:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723297650000|2024-08-10 13:47:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723297660000|2024-08-10 13:47:40|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|5
1723297670000|2024-08-10 13:47:50|48.53|48.23|48.53|48.23|48.56|48.26|48.53|48.23|7
1723297680000|2024-08-10 13:48:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1723297690000|2024-08-10 13:48:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723297700000|2024-08-10 13:48:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|5
1723297710000|2024-08-10 13:48:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723297740000|2024-08-10 13:49:00|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|3
1723297760000|2024-08-10 13:49:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723297770000|2024-08-10 13:49:30|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|7
1723297780000|2024-08-10 13:49:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723297790000|2024-08-10 13:49:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723297800000|2024-08-10 13:50:00|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|5
1723297810000|2024-08-10 13:50:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723297830000|2024-08-10 13:50:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723297840000|2024-08-10 13:50:40|48.45|48.15|48.45|48.15|48.45|48.15|48.43|48.13|7
1723297850000|2024-08-10 13:50:50|48.44|48.14|48.45|48.15|48.45|48.15|48.42|48.12|10
1723297860000|2024-08-10 13:51:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723297870000|2024-08-10 13:51:10|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1723297880000|2024-08-10 13:51:20|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|7
1723297890000|2024-08-10 13:51:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|7
1723297900000|2024-08-10 13:51:40|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|7
1723297910000|2024-08-10 13:51:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723297920000|2024-08-10 13:52:00|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|3
1723297930000|2024-08-10 13:52:10|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|8
1723297950000|2024-08-10 13:52:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723297960000|2024-08-10 13:52:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1723297980000|2024-08-10 13:53:00|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|4
1723297990000|2024-08-10 13:53:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723298000000|2024-08-10 13:53:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723298010000|2024-08-10 13:53:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723298030000|2024-08-10 13:53:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723298040000|2024-08-10 13:54:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723298050000|2024-08-10 13:54:10|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1723298060000|2024-08-10 13:54:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1723298100000|2024-08-10 13:55:00|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|7
1723298110000|2024-08-10 13:55:10|48.44|48.14|48.45|48.15|48.45|48.15|48.43|48.13|4
1723298120000|2024-08-10 13:55:20|48.44|48.14|48.46|48.16|48.46|48.16|48.42|48.12|7
1723298130000|2024-08-10 13:55:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1723298140000|2024-08-10 13:55:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1723298160000|2024-08-10 13:56:00|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|4
1723298170000|2024-08-10 13:56:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723298180000|2024-08-10 13:56:20|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|3
1723298200000|2024-08-10 13:56:40|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|4
1723298210000|2024-08-10 13:56:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|6
1723298220000|2024-08-10 13:57:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723298230000|2024-08-10 13:57:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1723298240000|2024-08-10 13:57:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723298250000|2024-08-10 13:57:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723298260000|2024-08-10 13:57:40|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|4
1723298270000|2024-08-10 13:57:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723298290000|2024-08-10 13:58:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723298300000|2024-08-10 13:58:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723298310000|2024-08-10 13:58:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1723298320000|2024-08-10 13:58:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|5
1723298330000|2024-08-10 13:58:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1723298340000|2024-08-10 13:59:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723298360000|2024-08-10 13:59:20|48.35|48.05|48.35|48.05|48.35|48.05|48.32|48.02|9
1723298380000|2024-08-10 13:59:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723298400000|2024-08-10 14:00:00|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|4
1723298410000|2024-08-10 14:00:10|48.35|48.05|48.32|48.02|48.35|48.05|48.31|48.01|5
1723298420000|2024-08-10 14:00:20|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|4
1723298430000|2024-08-10 14:00:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723298440000|2024-08-10 14:00:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723298450000|2024-08-10 14:00:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1723298460000|2024-08-10 14:01:00|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|8
1723298470000|2024-08-10 14:01:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1723298480000|2024-08-10 14:01:20|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|5
1723298490000|2024-08-10 14:01:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|5
1723298500000|2024-08-10 14:01:40|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1723298510000|2024-08-10 14:01:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1723298520000|2024-08-10 14:02:00|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|8
1723298530000|2024-08-10 14:02:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1723298540000|2024-08-10 14:02:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1723298550000|2024-08-10 14:02:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1723298560000|2024-08-10 14:02:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723298570000|2024-08-10 14:02:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1723298580000|2024-08-10 14:03:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723298590000|2024-08-10 14:03:10|48.37|48.07|48.38|48.08|48.4|48.1|48.37|48.07|8
1723298600000|2024-08-10 14:03:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723298610000|2024-08-10 14:03:30|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723298620000|2024-08-10 14:03:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723298640000|2024-08-10 14:04:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723298650000|2024-08-10 14:04:10|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|5
1723298670000|2024-08-10 14:04:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723298690000|2024-08-10 14:04:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723298700000|2024-08-10 14:05:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723298710000|2024-08-10 14:05:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723298720000|2024-08-10 14:05:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|11
1723298730000|2024-08-10 14:05:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|5
1723298740000|2024-08-10 14:05:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1723298750000|2024-08-10 14:05:50|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|4
1723298760000|2024-08-10 14:06:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723298770000|2024-08-10 14:06:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723298780000|2024-08-10 14:06:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723298790000|2024-08-10 14:06:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723298800000|2024-08-10 14:06:40|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1723298810000|2024-08-10 14:06:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723298820000|2024-08-10 14:07:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1723298830000|2024-08-10 14:07:10|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|6
1723298840000|2024-08-10 14:07:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723298850000|2024-08-10 14:07:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723298860000|2024-08-10 14:07:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723298870000|2024-08-10 14:07:50|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|7
1723298880000|2024-08-10 14:08:00|48.33|48.03|48.35|48.05|48.35|48.05|48.32|48.02|8
1723298890000|2024-08-10 14:08:10|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1723298900000|2024-08-10 14:08:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723298920000|2024-08-10 14:08:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723298930000|2024-08-10 14:08:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1723298940000|2024-08-10 14:09:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|5
1723298950000|2024-08-10 14:09:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723298960000|2024-08-10 14:09:20|48.42|48.12|48.45|48.15|48.45|48.15|48.41|48.11|4
1723298970000|2024-08-10 14:09:30|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|7
1723298980000|2024-08-10 14:09:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1723298990000|2024-08-10 14:09:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1723299000000|2024-08-10 14:10:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723299010000|2024-08-10 14:10:10|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|4
1723299020000|2024-08-10 14:10:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|9
1723299030000|2024-08-10 14:10:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723299040000|2024-08-10 14:10:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1723299050000|2024-08-10 14:10:50|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|5
1723299060000|2024-08-10 14:11:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1723299070000|2024-08-10 14:11:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723299080000|2024-08-10 14:11:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723299090000|2024-08-10 14:11:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1723299100000|2024-08-10 14:11:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723299110000|2024-08-10 14:11:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723299120000|2024-08-10 14:12:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1723299130000|2024-08-10 14:12:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723299170000|2024-08-10 14:12:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723299180000|2024-08-10 14:13:00|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|5
1723299210000|2024-08-10 14:13:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723299230000|2024-08-10 14:13:50|48.48|48.18|48.47|48.17|48.48|48.18|48.46|48.16|4
1723299240000|2024-08-10 14:14:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1723299250000|2024-08-10 14:14:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723299260000|2024-08-10 14:14:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723299270000|2024-08-10 14:14:30|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|8
1723299280000|2024-08-10 14:14:40|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723299290000|2024-08-10 14:14:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723299300000|2024-08-10 14:15:00|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|4
1723299320000|2024-08-10 14:15:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723299340000|2024-08-10 14:15:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723299350000|2024-08-10 14:15:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723299370000|2024-08-10 14:16:10|48.5|48.2|48.49|48.19|48.5|48.2|48.48|48.18|4
1723299380000|2024-08-10 14:16:20|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1723299390000|2024-08-10 14:16:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1723299400000|2024-08-10 14:16:40|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|6
1723299410000|2024-08-10 14:16:50|48.45|48.15|48.4|48.1|48.46|48.16|48.4|48.1|9
1723299420000|2024-08-10 14:17:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1723299430000|2024-08-10 14:17:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723299450000|2024-08-10 14:17:30|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|6
1723299460000|2024-08-10 14:17:40|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|7
1723299470000|2024-08-10 14:17:50|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|9
1723299480000|2024-08-10 14:18:00|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|8
1723299490000|2024-08-10 14:18:10|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|7
1723299500000|2024-08-10 14:18:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1723299510000|2024-08-10 14:18:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723299520000|2024-08-10 14:18:40|48.46|48.16|48.44|48.14|48.47|48.17|48.44|48.14|3
1723299530000|2024-08-10 14:18:50|48.42|48.12|48.42|48.12|48.46|48.16|48.42|48.12|9
1723299540000|2024-08-10 14:19:00|48.43|48.13|48.46|48.16|48.46|48.16|48.42|48.12|5
1723299550000|2024-08-10 14:19:10|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1723299560000|2024-08-10 14:19:20|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|6
1723299570000|2024-08-10 14:19:30|48.47|48.17|48.49|48.19|48.5|48.2|48.46|48.16|11
1723299590000|2024-08-10 14:19:50|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|4
1723299600000|2024-08-10 14:20:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723299610000|2024-08-10 14:20:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723299630000|2024-08-10 14:20:30|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|4
1723299640000|2024-08-10 14:20:40|48.53|48.23|48.55|48.25|48.56|48.26|48.53|48.23|7
1723299650000|2024-08-10 14:20:50|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|8
1723299660000|2024-08-10 14:21:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723299670000|2024-08-10 14:21:10|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|10
1723299690000|2024-08-10 14:21:30|48.52|48.22|48.51|48.21|48.53|48.23|48.5|48.2|10
1723299700000|2024-08-10 14:21:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723299710000|2024-08-10 14:21:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723299720000|2024-08-10 14:22:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723299730000|2024-08-10 14:22:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723299760000|2024-08-10 14:22:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723299770000|2024-08-10 14:22:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723299780000|2024-08-10 14:23:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723299790000|2024-08-10 14:23:10|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723299820000|2024-08-10 14:23:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723299840000|2024-08-10 14:24:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723299850000|2024-08-10 14:24:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723299860000|2024-08-10 14:24:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723299950000|2024-08-10 14:25:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723299960000|2024-08-10 14:26:00|48.52|48.22|48.57|48.27|48.57|48.27|48.52|48.22|6
1723299980000|2024-08-10 14:26:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1723299990000|2024-08-10 14:26:30|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1723300000000|2024-08-10 14:26:40|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723300010000|2024-08-10 14:26:50|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1723300020000|2024-08-10 14:27:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723300060000|2024-08-10 14:27:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723300070000|2024-08-10 14:27:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723300080000|2024-08-10 14:28:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723300090000|2024-08-10 14:28:10|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|15
1723300100000|2024-08-10 14:28:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|5
1723300130000|2024-08-10 14:28:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1723300140000|2024-08-10 14:29:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1723300150000|2024-08-10 14:29:10|48.54|48.24|48.56|48.26|48.58|48.28|48.54|48.24|11
1723300160000|2024-08-10 14:29:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|10
1723300170000|2024-08-10 14:29:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723300180000|2024-08-10 14:29:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1723300190000|2024-08-10 14:29:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723300200000|2024-08-10 14:30:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723300210000|2024-08-10 14:30:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723300220000|2024-08-10 14:30:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1723300230000|2024-08-10 14:30:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1723300250000|2024-08-10 14:30:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723300270000|2024-08-10 14:31:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723300290000|2024-08-10 14:31:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723300300000|2024-08-10 14:31:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1723300310000|2024-08-10 14:31:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723300320000|2024-08-10 14:32:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723300330000|2024-08-10 14:32:10|48.6|48.3|48.66|48.36|48.66|48.36|48.6|48.3|4
1723300340000|2024-08-10 14:32:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723300350000|2024-08-10 14:32:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1723300360000|2024-08-10 14:32:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723300370000|2024-08-10 14:32:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1723300380000|2024-08-10 14:33:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723300390000|2024-08-10 14:33:10|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|6
1723300400000|2024-08-10 14:33:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|7
1723300410000|2024-08-10 14:33:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|20
1723300450000|2024-08-10 14:34:10|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1723300460000|2024-08-10 14:34:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723300470000|2024-08-10 14:34:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723300480000|2024-08-10 14:34:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723300510000|2024-08-10 14:35:10|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1723300520000|2024-08-10 14:35:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723300530000|2024-08-10 14:35:30|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|6
1723300540000|2024-08-10 14:35:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1723300550000|2024-08-10 14:35:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723300560000|2024-08-10 14:36:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1723300580000|2024-08-10 14:36:20|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|4
1723300660000|2024-08-10 14:37:40|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|6
1723300670000|2024-08-10 14:37:50|48.69|48.39|48.72|48.42|48.72|48.42|48.68|48.38|7
1723300680000|2024-08-10 14:38:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723300690000|2024-08-10 14:38:10|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1723300700000|2024-08-10 14:38:20|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|10
1723300710000|2024-08-10 14:38:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|5
1723300730000|2024-08-10 14:38:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723300750000|2024-08-10 14:39:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723300770000|2024-08-10 14:39:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723300780000|2024-08-10 14:39:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1723300810000|2024-08-10 14:40:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723300830000|2024-08-10 14:40:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723300840000|2024-08-10 14:40:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723300850000|2024-08-10 14:40:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1723300870000|2024-08-10 14:41:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723300900000|2024-08-10 14:41:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723300930000|2024-08-10 14:42:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723300940000|2024-08-10 14:42:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723301000000|2024-08-10 14:43:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723301010000|2024-08-10 14:43:30|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|6
1723301020000|2024-08-10 14:43:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1723301030000|2024-08-10 14:43:50|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723301040000|2024-08-10 14:44:00|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|3
1723301060000|2024-08-10 14:44:20|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1723301070000|2024-08-10 14:44:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723301100000|2024-08-10 14:45:00|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|8
1723301110000|2024-08-10 14:45:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723301120000|2024-08-10 14:45:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1723301130000|2024-08-10 14:45:30|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1723301140000|2024-08-10 14:45:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723301190000|2024-08-10 14:46:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1723301200000|2024-08-10 14:46:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1723301210000|2024-08-10 14:46:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1723301220000|2024-08-10 14:47:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1723301230000|2024-08-10 14:47:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723301240000|2024-08-10 14:47:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723301270000|2024-08-10 14:47:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723301280000|2024-08-10 14:48:00|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|6
1723301290000|2024-08-10 14:48:10|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|4
1723301300000|2024-08-10 14:48:20|48.56|48.26|48.54|48.24|48.56|48.26|48.53|48.23|5
1723301310000|2024-08-10 14:48:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1723301330000|2024-08-10 14:48:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723301340000|2024-08-10 14:49:00|48.55|48.25|48.53|48.23|48.56|48.26|48.53|48.23|4
1723301350000|2024-08-10 14:49:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723301360000|2024-08-10 14:49:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|6
1723301370000|2024-08-10 14:49:30|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|7
1723301390000|2024-08-10 14:49:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1723301400000|2024-08-10 14:50:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1723301410000|2024-08-10 14:50:10|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|3
1723301420000|2024-08-10 14:50:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723301430000|2024-08-10 14:50:30|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1723301440000|2024-08-10 14:50:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1723301460000|2024-08-10 14:51:00|48.53|48.23|48.49|48.19|48.53|48.23|48.49|48.19|5
1723301470000|2024-08-10 14:51:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723301490000|2024-08-10 14:51:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723301500000|2024-08-10 14:51:40|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|4
1723301510000|2024-08-10 14:51:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723301520000|2024-08-10 14:52:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723301570000|2024-08-10 14:52:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723301580000|2024-08-10 14:53:00|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|5
1723301600000|2024-08-10 14:53:20|48.51|48.21|48.53|48.23|48.54|48.24|48.51|48.21|5
1723301620000|2024-08-10 14:53:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723301700000|2024-08-10 14:55:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1723301710000|2024-08-10 14:55:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723301750000|2024-08-10 14:55:50|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|4
1723301760000|2024-08-10 14:56:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723301770000|2024-08-10 14:56:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723301780000|2024-08-10 14:56:20|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|3
1723301800000|2024-08-10 14:56:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723301810000|2024-08-10 14:56:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723301820000|2024-08-10 14:57:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723301830000|2024-08-10 14:57:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723301840000|2024-08-10 14:57:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|6
1723301850000|2024-08-10 14:57:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723301880000|2024-08-10 14:58:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723301900000|2024-08-10 14:58:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1723301910000|2024-08-10 14:58:30|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723301940000|2024-08-10 14:59:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723301950000|2024-08-10 14:59:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|8
1723301960000|2024-08-10 14:59:20|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1723301980000|2024-08-10 14:59:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723302020000|2024-08-10 15:00:20|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723302030000|2024-08-10 15:00:30|48.54|48.24|48.59|48.29|48.59|48.29|48.54|48.24|5
1723302040000|2024-08-10 15:00:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723302050000|2024-08-10 15:00:50|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|4
1723302060000|2024-08-10 15:01:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723302090000|2024-08-10 15:01:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1723302100000|2024-08-10 15:01:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723302110000|2024-08-10 15:01:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1723302120000|2024-08-10 15:02:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1723302130000|2024-08-10 15:02:10|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|11
1723302140000|2024-08-10 15:02:20|48.58|48.28|48.55|48.25|48.59|48.29|48.55|48.25|12
1723302150000|2024-08-10 15:02:30|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|7
1723302170000|2024-08-10 15:02:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1723302180000|2024-08-10 15:03:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1723302190000|2024-08-10 15:03:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723302200000|2024-08-10 15:03:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723302230000|2024-08-10 15:03:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723302250000|2024-08-10 15:04:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1723302260000|2024-08-10 15:04:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723302270000|2024-08-10 15:04:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723302280000|2024-08-10 15:04:40|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723302290000|2024-08-10 15:04:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1723302300000|2024-08-10 15:05:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1723302310000|2024-08-10 15:05:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|6
1723302330000|2024-08-10 15:05:30|48.51|48.21|48.56|48.26|48.56|48.26|48.51|48.21|4
1723302340000|2024-08-10 15:05:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723302350000|2024-08-10 15:05:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1723302360000|2024-08-10 15:06:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|10
1723302370000|2024-08-10 15:06:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723302380000|2024-08-10 15:06:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723302420000|2024-08-10 15:07:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1723302430000|2024-08-10 15:07:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723302440000|2024-08-10 15:07:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723302450000|2024-08-10 15:07:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723302460000|2024-08-10 15:07:40|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1723302470000|2024-08-10 15:07:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|7
1723302510000|2024-08-10 15:08:30|48.63|48.33|48.64|48.34|48.67|48.37|48.63|48.33|8
1723302520000|2024-08-10 15:08:40|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|6
1723302530000|2024-08-10 15:08:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723302540000|2024-08-10 15:09:00|48.63|48.33|48.65|48.35|48.66|48.36|48.63|48.33|7
1723302550000|2024-08-10 15:09:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|9
1723302560000|2024-08-10 15:09:20|48.65|48.35|48.66|48.36|48.66|48.36|48.63|48.33|5
1723302570000|2024-08-10 15:09:30|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1723302580000|2024-08-10 15:09:40|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|6
1723302590000|2024-08-10 15:09:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723302600000|2024-08-10 15:10:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723302610000|2024-08-10 15:10:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723302620000|2024-08-10 15:10:20|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1723302630000|2024-08-10 15:10:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1723302650000|2024-08-10 15:10:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723302660000|2024-08-10 15:11:00|48.63|48.33|48.61|48.31|48.64|48.34|48.61|48.31|5
1723302690000|2024-08-10 15:11:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723302700000|2024-08-10 15:11:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723302710000|2024-08-10 15:11:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723302730000|2024-08-10 15:12:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723302740000|2024-08-10 15:12:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723302750000|2024-08-10 15:12:30|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1723302760000|2024-08-10 15:12:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1723302770000|2024-08-10 15:12:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723302780000|2024-08-10 15:13:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723302790000|2024-08-10 15:13:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723302800000|2024-08-10 15:13:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|7
1723302810000|2024-08-10 15:13:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723302820000|2024-08-10 15:13:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723302830000|2024-08-10 15:13:50|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1723302840000|2024-08-10 15:14:00|48.7|48.4|48.71|48.41|48.72|48.42|48.69|48.39|6
1723302850000|2024-08-10 15:14:10|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1723302880000|2024-08-10 15:14:40|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1723302890000|2024-08-10 15:14:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723302900000|2024-08-10 15:15:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|6
1723302910000|2024-08-10 15:15:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|8
1723302930000|2024-08-10 15:15:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723302940000|2024-08-10 15:15:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1723302960000|2024-08-10 15:16:00|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1723302970000|2024-08-10 15:16:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723302980000|2024-08-10 15:16:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723302990000|2024-08-10 15:16:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1723303000000|2024-08-10 15:16:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723303010000|2024-08-10 15:16:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1723303020000|2024-08-10 15:17:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723303030000|2024-08-10 15:17:10|48.65|48.35|48.67|48.37|48.67|48.37|48.63|48.33|16
1723303040000|2024-08-10 15:17:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723303050000|2024-08-10 15:17:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723303060000|2024-08-10 15:17:40|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|9
1723303070000|2024-08-10 15:17:50|48.62|48.32|48.66|48.36|48.67|48.37|48.62|48.32|8
1723303080000|2024-08-10 15:18:00|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|4
1723303100000|2024-08-10 15:18:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1723303110000|2024-08-10 15:18:30|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|4
1723303120000|2024-08-10 15:18:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723303130000|2024-08-10 15:18:50|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723303140000|2024-08-10 15:19:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1723303160000|2024-08-10 15:19:20|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1723303170000|2024-08-10 15:19:30|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|8
1723303180000|2024-08-10 15:19:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1723303190000|2024-08-10 15:19:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723303200000|2024-08-10 15:20:00|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|9
1723303210000|2024-08-10 15:20:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1723303220000|2024-08-10 15:20:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723303230000|2024-08-10 15:20:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723303240000|2024-08-10 15:20:40|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1723303260000|2024-08-10 15:21:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723303280000|2024-08-10 15:21:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723303290000|2024-08-10 15:21:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723303300000|2024-08-10 15:21:40|48.57|48.27|48.53|48.23|48.57|48.27|48.53|48.23|4
1723303320000|2024-08-10 15:22:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723303340000|2024-08-10 15:22:20|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1723303350000|2024-08-10 15:22:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723303380000|2024-08-10 15:23:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723303390000|2024-08-10 15:23:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723303400000|2024-08-10 15:23:20|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|2
1723303410000|2024-08-10 15:23:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723303420000|2024-08-10 15:23:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723303430000|2024-08-10 15:23:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723303440000|2024-08-10 15:24:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723303450000|2024-08-10 15:24:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723303460000|2024-08-10 15:24:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723303470000|2024-08-10 15:24:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723303490000|2024-08-10 15:24:50|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1723303510000|2024-08-10 15:25:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1723303530000|2024-08-10 15:25:30|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1723303540000|2024-08-10 15:25:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723303560000|2024-08-10 15:26:00|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1723303570000|2024-08-10 15:26:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723303580000|2024-08-10 15:26:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|7
1723303590000|2024-08-10 15:26:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723303600000|2024-08-10 15:26:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1723303620000|2024-08-10 15:27:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723303630000|2024-08-10 15:27:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1723303650000|2024-08-10 15:27:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723303670000|2024-08-10 15:27:50|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1723303680000|2024-08-10 15:28:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1723303720000|2024-08-10 15:28:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723303730000|2024-08-10 15:28:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723303740000|2024-08-10 15:29:00|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|9
1723303750000|2024-08-10 15:29:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723303770000|2024-08-10 15:29:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723303790000|2024-08-10 15:29:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723303800000|2024-08-10 15:30:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723303810000|2024-08-10 15:30:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1723303820000|2024-08-10 15:30:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723303830000|2024-08-10 15:30:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1723303840000|2024-08-10 15:30:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723303850000|2024-08-10 15:30:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723303860000|2024-08-10 15:31:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1723303870000|2024-08-10 15:31:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723303890000|2024-08-10 15:31:30|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|4
1723303900000|2024-08-10 15:31:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723303910000|2024-08-10 15:31:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723303920000|2024-08-10 15:32:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723303930000|2024-08-10 15:32:10|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|4
1723303940000|2024-08-10 15:32:20|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|4
1723303950000|2024-08-10 15:32:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723303960000|2024-08-10 15:32:40|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|4
1723303980000|2024-08-10 15:33:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723303990000|2024-08-10 15:33:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1723304000000|2024-08-10 15:33:20|48.74|48.44|48.78|48.48|48.79|48.49|48.73|48.43|9
1723304010000|2024-08-10 15:33:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|8
1723304020000|2024-08-10 15:33:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|6
1723304030000|2024-08-10 15:33:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723304040000|2024-08-10 15:34:00|48.74|48.44|48.8|48.5|48.81|48.51|48.74|48.44|7
1723304050000|2024-08-10 15:34:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723304080000|2024-08-10 15:34:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723304090000|2024-08-10 15:34:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723304110000|2024-08-10 15:35:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|10
1723304120000|2024-08-10 15:35:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|16
1723304130000|2024-08-10 15:35:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723304140000|2024-08-10 15:35:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723304150000|2024-08-10 15:35:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723304160000|2024-08-10 15:36:00|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|4
1723304170000|2024-08-10 15:36:10|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|5
1723304180000|2024-08-10 15:36:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1723304190000|2024-08-10 15:36:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723304200000|2024-08-10 15:36:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723304210000|2024-08-10 15:36:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723304230000|2024-08-10 15:37:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723304250000|2024-08-10 15:37:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723304260000|2024-08-10 15:37:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723304270000|2024-08-10 15:37:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723304280000|2024-08-10 15:38:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1723304290000|2024-08-10 15:38:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723304300000|2024-08-10 15:38:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723304330000|2024-08-10 15:38:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723304340000|2024-08-10 15:39:00|48.78|48.48|48.78|48.48|48.79|48.49|48.76|48.46|6
1723304390000|2024-08-10 15:39:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723304400000|2024-08-10 15:40:00|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|4
1723304410000|2024-08-10 15:40:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1723304420000|2024-08-10 15:40:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723304430000|2024-08-10 15:40:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723304440000|2024-08-10 15:40:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723304450000|2024-08-10 15:40:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723304460000|2024-08-10 15:41:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723304470000|2024-08-10 15:41:10|48.78|48.48|48.75|48.45|48.78|48.48|48.74|48.44|7
1723304480000|2024-08-10 15:41:20|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|11
1723304490000|2024-08-10 15:41:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1723304500000|2024-08-10 15:41:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1723304510000|2024-08-10 15:41:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723304520000|2024-08-10 15:42:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1723304530000|2024-08-10 15:42:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723304540000|2024-08-10 15:42:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1723304690000|2024-08-10 15:44:50|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|5
1723304700000|2024-08-10 15:45:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723304710000|2024-08-10 15:45:10|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|4
1723304720000|2024-08-10 15:45:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1723304730000|2024-08-10 15:45:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1723304740000|2024-08-10 15:45:40|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1723304750000|2024-08-10 15:45:50|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1723304760000|2024-08-10 15:46:00|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|6
1723304770000|2024-08-10 15:46:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1723304780000|2024-08-10 15:46:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|6
1723304790000|2024-08-10 15:46:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723304800000|2024-08-10 15:46:40|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1723304810000|2024-08-10 15:46:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723304820000|2024-08-10 15:47:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723304830000|2024-08-10 15:47:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723304840000|2024-08-10 15:47:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723304850000|2024-08-10 15:47:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723304860000|2024-08-10 15:47:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1723304870000|2024-08-10 15:47:50|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|5
1723304890000|2024-08-10 15:48:10|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|3
1723304900000|2024-08-10 15:48:20|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1723304910000|2024-08-10 15:48:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1723304920000|2024-08-10 15:48:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723304940000|2024-08-10 15:49:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723304950000|2024-08-10 15:49:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1723304970000|2024-08-10 15:49:30|48.63|48.33|48.62|48.32|48.66|48.36|48.62|48.32|14
1723304980000|2024-08-10 15:49:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723304990000|2024-08-10 15:49:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723305000000|2024-08-10 15:50:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723305010000|2024-08-10 15:50:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1723305020000|2024-08-10 15:50:20|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|4
1723305030000|2024-08-10 15:50:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723305040000|2024-08-10 15:50:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1723305050000|2024-08-10 15:50:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|14
1723305060000|2024-08-10 15:51:00|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1723305070000|2024-08-10 15:51:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1723305080000|2024-08-10 15:51:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1723305090000|2024-08-10 15:51:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1723305100000|2024-08-10 15:51:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1723305110000|2024-08-10 15:51:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1723305120000|2024-08-10 15:52:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1723305130000|2024-08-10 15:52:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723305150000|2024-08-10 15:52:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723305220000|2024-08-10 15:53:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723305240000|2024-08-10 15:54:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|10
1723305250000|2024-08-10 15:54:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723305260000|2024-08-10 15:54:20|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|4
1723305270000|2024-08-10 15:54:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723305290000|2024-08-10 15:54:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723305300000|2024-08-10 15:55:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1723305310000|2024-08-10 15:55:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723305320000|2024-08-10 15:55:20|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1723305340000|2024-08-10 15:55:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1723305360000|2024-08-10 15:56:00|48.54|48.24|48.55|48.25|48.57|48.27|48.54|48.24|12
1723305370000|2024-08-10 15:56:10|48.54|48.24|48.56|48.26|48.57|48.27|48.54|48.24|4
1723305390000|2024-08-10 15:56:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723305400000|2024-08-10 15:56:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723305430000|2024-08-10 15:57:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723305440000|2024-08-10 15:57:20|48.52|48.22|48.57|48.27|48.57|48.27|48.52|48.22|7
1723305470000|2024-08-10 15:57:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723305480000|2024-08-10 15:58:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723305500000|2024-08-10 15:58:20|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|4
1723305510000|2024-08-10 15:58:30|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723305520000|2024-08-10 15:58:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|6
1723305530000|2024-08-10 15:58:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|10
1723305540000|2024-08-10 15:59:00|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1723305550000|2024-08-10 15:59:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1723305560000|2024-08-10 15:59:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723305590000|2024-08-10 15:59:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723305610000|2024-08-10 16:00:10|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|5
1723305620000|2024-08-10 16:00:20|48.54|48.24|48.53|48.23|48.57|48.27|48.53|48.23|10
1723305630000|2024-08-10 16:00:30|48.55|48.25|48.55|48.25|48.57|48.27|48.54|48.24|6
1723305640000|2024-08-10 16:00:40|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1723305660000|2024-08-10 16:01:00|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|5
1723305670000|2024-08-10 16:01:10|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|6
1723305680000|2024-08-10 16:01:20|48.61|48.31|48.62|48.32|48.63|48.33|48.6|48.3|10
1723305690000|2024-08-10 16:01:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1723305710000|2024-08-10 16:01:50|48.64|48.34|48.63|48.33|48.66|48.36|48.63|48.33|6
1723305720000|2024-08-10 16:02:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723305740000|2024-08-10 16:02:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1723305760000|2024-08-10 16:02:40|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|5
1723305770000|2024-08-10 16:02:50|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1723305780000|2024-08-10 16:03:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1723305790000|2024-08-10 16:03:10|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|10
1723305800000|2024-08-10 16:03:20|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|8
1723305810000|2024-08-10 16:03:30|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|5
1723305820000|2024-08-10 16:03:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723305830000|2024-08-10 16:03:50|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|12
1723305840000|2024-08-10 16:04:00|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|5
1723305850000|2024-08-10 16:04:10|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|4
1723305860000|2024-08-10 16:04:20|48.6|48.3|48.59|48.29|48.6|48.3|48.57|48.27|6
1723305870000|2024-08-10 16:04:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|7
1723305880000|2024-08-10 16:04:40|48.57|48.27|48.54|48.24|48.58|48.28|48.53|48.23|7
1723305890000|2024-08-10 16:04:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723305900000|2024-08-10 16:05:00|48.54|48.24|48.54|48.24|48.55|48.25|48.53|48.23|9
1723305910000|2024-08-10 16:05:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|8
1723305920000|2024-08-10 16:05:20|48.53|48.23|48.57|48.27|48.59|48.29|48.53|48.23|7
1723305930000|2024-08-10 16:05:30|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|7
1723305940000|2024-08-10 16:05:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723305950000|2024-08-10 16:05:50|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|5
1723305960000|2024-08-10 16:06:00|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|8
1723305970000|2024-08-10 16:06:10|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|10
1723305980000|2024-08-10 16:06:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1723305990000|2024-08-10 16:06:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1723306000000|2024-08-10 16:06:40|48.64|48.34|48.65|48.35|48.67|48.37|48.64|48.34|5
1723306010000|2024-08-10 16:06:50|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1723306020000|2024-08-10 16:07:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|8
1723306030000|2024-08-10 16:07:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723306040000|2024-08-10 16:07:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|12
1723306050000|2024-08-10 16:07:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|4
1723306060000|2024-08-10 16:07:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723306070000|2024-08-10 16:07:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723306080000|2024-08-10 16:08:00|48.58|48.28|48.54|48.24|48.58|48.28|48.52|48.22|11
1723306090000|2024-08-10 16:08:10|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|5
1723306100000|2024-08-10 16:08:20|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|6
1723306110000|2024-08-10 16:08:30|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1723306120000|2024-08-10 16:08:40|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|9
1723306130000|2024-08-10 16:08:50|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|4
1723306140000|2024-08-10 16:09:00|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|4
1723306150000|2024-08-10 16:09:10|48.55|48.25|48.57|48.27|48.58|48.28|48.55|48.25|4
1723306160000|2024-08-10 16:09:20|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|4
1723306170000|2024-08-10 16:09:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723306180000|2024-08-10 16:09:40|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1723306190000|2024-08-10 16:09:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1723306200000|2024-08-10 16:10:00|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|6
1723306210000|2024-08-10 16:10:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723306220000|2024-08-10 16:10:20|48.57|48.27|48.59|48.29|48.59|48.29|48.54|48.24|8
1723306230000|2024-08-10 16:10:30|48.58|48.28|48.54|48.24|48.58|48.28|48.54|48.24|5
1723306240000|2024-08-10 16:10:40|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723306250000|2024-08-10 16:10:50|48.54|48.24|48.56|48.26|48.57|48.27|48.54|48.24|5
1723306260000|2024-08-10 16:11:00|48.54|48.24|48.59|48.29|48.59|48.29|48.54|48.24|8
1723306270000|2024-08-10 16:11:10|48.58|48.28|48.52|48.22|48.58|48.28|48.51|48.21|8
1723306280000|2024-08-10 16:11:20|48.51|48.21|48.53|48.23|48.54|48.24|48.51|48.21|6
1723306290000|2024-08-10 16:11:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723306300000|2024-08-10 16:11:40|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1723306310000|2024-08-10 16:11:50|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723306320000|2024-08-10 16:12:00|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1723306330000|2024-08-10 16:12:10|48.55|48.25|48.57|48.27|48.57|48.27|48.54|48.24|5
1723306340000|2024-08-10 16:12:20|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723306350000|2024-08-10 16:12:30|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|5
1723306360000|2024-08-10 16:12:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1723306380000|2024-08-10 16:13:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723306390000|2024-08-10 16:13:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723306400000|2024-08-10 16:13:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723306410000|2024-08-10 16:13:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|12
1723306420000|2024-08-10 16:13:40|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|6
1723306430000|2024-08-10 16:13:50|48.6|48.3|48.62|48.32|48.62|48.32|48.59|48.29|9
1723306440000|2024-08-10 16:14:00|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|8
1723306450000|2024-08-10 16:14:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1723306460000|2024-08-10 16:14:20|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1723306470000|2024-08-10 16:14:30|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|5
1723306480000|2024-08-10 16:14:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1723306490000|2024-08-10 16:14:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723306500000|2024-08-10 16:15:00|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|6
1723306510000|2024-08-10 16:15:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1723306520000|2024-08-10 16:15:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723306530000|2024-08-10 16:15:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723306540000|2024-08-10 16:15:40|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1723306550000|2024-08-10 16:15:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1723306560000|2024-08-10 16:16:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723306570000|2024-08-10 16:16:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723306590000|2024-08-10 16:16:30|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|5
1723306600000|2024-08-10 16:16:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723306610000|2024-08-10 16:16:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723306620000|2024-08-10 16:17:00|48.66|48.36|48.64|48.34|48.66|48.36|48.62|48.32|8
1723306630000|2024-08-10 16:17:10|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|5
1723306640000|2024-08-10 16:17:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1723306650000|2024-08-10 16:17:30|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1723306660000|2024-08-10 16:17:40|48.61|48.31|48.63|48.33|48.64|48.34|48.61|48.31|7
1723306670000|2024-08-10 16:17:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723306680000|2024-08-10 16:18:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723306690000|2024-08-10 16:18:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|5
1723306700000|2024-08-10 16:18:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1723306710000|2024-08-10 16:18:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723306720000|2024-08-10 16:18:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1723306730000|2024-08-10 16:18:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723306740000|2024-08-10 16:19:00|48.58|48.28|48.56|48.26|48.58|48.28|48.53|48.23|7
1723306750000|2024-08-10 16:19:10|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|7
1723306760000|2024-08-10 16:19:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1723306770000|2024-08-10 16:19:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1723306780000|2024-08-10 16:19:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723306790000|2024-08-10 16:19:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723306800000|2024-08-10 16:20:00|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|5
1723306810000|2024-08-10 16:20:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1723306820000|2024-08-10 16:20:20|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1723306830000|2024-08-10 16:20:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723306840000|2024-08-10 16:20:40|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1723306860000|2024-08-10 16:21:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723306870000|2024-08-10 16:21:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723306880000|2024-08-10 16:21:20|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|9
1723306890000|2024-08-10 16:21:30|48.68|48.38|48.71|48.41|48.71|48.41|48.67|48.37|8
1723306910000|2024-08-10 16:21:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723306920000|2024-08-10 16:22:00|48.72|48.42|48.73|48.43|48.74|48.44|48.71|48.41|6
1723306930000|2024-08-10 16:22:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1723306940000|2024-08-10 16:22:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1723306950000|2024-08-10 16:22:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723306960000|2024-08-10 16:22:40|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|5
1723306980000|2024-08-10 16:23:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|8
1723306990000|2024-08-10 16:23:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1723307000000|2024-08-10 16:23:20|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1723307020000|2024-08-10 16:23:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1723307030000|2024-08-10 16:23:50|48.74|48.44|48.8|48.5|48.8|48.5|48.74|48.44|8
1723307040000|2024-08-10 16:24:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723307050000|2024-08-10 16:24:10|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|9
1723307060000|2024-08-10 16:24:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723307070000|2024-08-10 16:24:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723307080000|2024-08-10 16:24:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723307100000|2024-08-10 16:25:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723307110000|2024-08-10 16:25:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|8
1723307120000|2024-08-10 16:25:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723307130000|2024-08-10 16:25:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723307140000|2024-08-10 16:25:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1723307150000|2024-08-10 16:25:50|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|4
1723307160000|2024-08-10 16:26:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723307170000|2024-08-10 16:26:10|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|9
1723307180000|2024-08-10 16:26:20|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1723307190000|2024-08-10 16:26:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723307210000|2024-08-10 16:26:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723307220000|2024-08-10 16:27:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723307240000|2024-08-10 16:27:20|48.88|48.58|48.9|48.6|48.92|48.62|48.88|48.58|8
1723307250000|2024-08-10 16:27:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723307300000|2024-08-10 16:28:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723307310000|2024-08-10 16:28:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723307320000|2024-08-10 16:28:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723307330000|2024-08-10 16:28:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723307340000|2024-08-10 16:29:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1723307350000|2024-08-10 16:29:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723307360000|2024-08-10 16:29:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723307380000|2024-08-10 16:29:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723307390000|2024-08-10 16:29:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1723307400000|2024-08-10 16:30:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723307430000|2024-08-10 16:30:30|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|5
1723307440000|2024-08-10 16:30:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1723307450000|2024-08-10 16:30:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723307480000|2024-08-10 16:31:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723307500000|2024-08-10 16:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723307510000|2024-08-10 16:31:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1723307520000|2024-08-10 16:32:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1723307530000|2024-08-10 16:32:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723307540000|2024-08-10 16:32:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723307550000|2024-08-10 16:32:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723307570000|2024-08-10 16:32:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723307590000|2024-08-10 16:33:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723307600000|2024-08-10 16:33:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723307610000|2024-08-10 16:33:30|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|6
1723307630000|2024-08-10 16:33:50|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|7
1723307640000|2024-08-10 16:34:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|9
1723307650000|2024-08-10 16:34:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723307660000|2024-08-10 16:34:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723307680000|2024-08-10 16:34:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723307690000|2024-08-10 16:34:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723307700000|2024-08-10 16:35:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1723307710000|2024-08-10 16:35:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723307720000|2024-08-10 16:35:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723307730000|2024-08-10 16:35:30|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1723307740000|2024-08-10 16:35:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723307750000|2024-08-10 16:35:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723307770000|2024-08-10 16:36:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723307780000|2024-08-10 16:36:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723307820000|2024-08-10 16:37:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723307850000|2024-08-10 16:37:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723307860000|2024-08-10 16:37:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723307890000|2024-08-10 16:38:10|48.77|48.47|48.77|48.47|48.78|48.48|48.73|48.43|8
1723307900000|2024-08-10 16:38:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1723307910000|2024-08-10 16:38:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723307920000|2024-08-10 16:38:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1723307930000|2024-08-10 16:38:50|48.77|48.47|48.73|48.43|48.77|48.47|48.73|48.43|4
1723307940000|2024-08-10 16:39:00|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|9
1723307970000|2024-08-10 16:39:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1723307980000|2024-08-10 16:39:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1723307990000|2024-08-10 16:39:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723308000000|2024-08-10 16:40:00|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|4
1723308010000|2024-08-10 16:40:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1723308020000|2024-08-10 16:40:20|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|5
1723308050000|2024-08-10 16:40:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723308060000|2024-08-10 16:41:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723308070000|2024-08-10 16:41:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723308080000|2024-08-10 16:41:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723308090000|2024-08-10 16:41:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723308100000|2024-08-10 16:41:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723308110000|2024-08-10 16:41:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723308120000|2024-08-10 16:42:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723308140000|2024-08-10 16:42:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723308150000|2024-08-10 16:42:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723308160000|2024-08-10 16:42:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723308170000|2024-08-10 16:42:50|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1723308180000|2024-08-10 16:43:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723308190000|2024-08-10 16:43:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723308200000|2024-08-10 16:43:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723308220000|2024-08-10 16:43:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723308230000|2024-08-10 16:43:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723308240000|2024-08-10 16:44:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1723308260000|2024-08-10 16:44:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723308300000|2024-08-10 16:45:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1723308310000|2024-08-10 16:45:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723308320000|2024-08-10 16:45:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723308330000|2024-08-10 16:45:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723308370000|2024-08-10 16:46:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723308390000|2024-08-10 16:46:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723308400000|2024-08-10 16:46:40|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1723308410000|2024-08-10 16:46:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723308420000|2024-08-10 16:47:00|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1723308430000|2024-08-10 16:47:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723308440000|2024-08-10 16:47:20|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1723308450000|2024-08-10 16:47:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723308460000|2024-08-10 16:47:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723308470000|2024-08-10 16:47:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723308480000|2024-08-10 16:48:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723308490000|2024-08-10 16:48:10|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|2
1723308500000|2024-08-10 16:48:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1723308510000|2024-08-10 16:48:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723308520000|2024-08-10 16:48:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|6
1723308530000|2024-08-10 16:48:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723308550000|2024-08-10 16:49:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723308560000|2024-08-10 16:49:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1723308570000|2024-08-10 16:49:30|48.85|48.55|48.89|48.59|48.89|48.59|48.85|48.55|7
1723308580000|2024-08-10 16:49:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1723308590000|2024-08-10 16:49:50|48.88|48.58|48.83|48.53|48.88|48.58|48.82|48.52|10
1723308600000|2024-08-10 16:50:00|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1723308620000|2024-08-10 16:50:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723308630000|2024-08-10 16:50:30|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723308660000|2024-08-10 16:51:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723308670000|2024-08-10 16:51:10|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1723308690000|2024-08-10 16:51:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723308710000|2024-08-10 16:51:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1723308720000|2024-08-10 16:52:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1723308730000|2024-08-10 16:52:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723308740000|2024-08-10 16:52:20|48.78|48.48|48.73|48.43|48.79|48.49|48.73|48.43|7
1723308750000|2024-08-10 16:52:30|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1723308760000|2024-08-10 16:52:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723308770000|2024-08-10 16:52:50|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|5
1723308780000|2024-08-10 16:53:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723308790000|2024-08-10 16:53:10|48.75|48.45|48.75|48.45|48.77|48.47|48.73|48.43|15
1723308800000|2024-08-10 16:53:20|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|3
1723308810000|2024-08-10 16:53:30|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|4
1723308830000|2024-08-10 16:53:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723308840000|2024-08-10 16:54:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723308850000|2024-08-10 16:54:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723308860000|2024-08-10 16:54:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723308870000|2024-08-10 16:54:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723308910000|2024-08-10 16:55:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|10
1723308920000|2024-08-10 16:55:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1723308970000|2024-08-10 16:56:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309000000|2024-08-10 16:56:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723309010000|2024-08-10 16:56:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723309020000|2024-08-10 16:57:00|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1723309040000|2024-08-10 16:57:20|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1723309050000|2024-08-10 16:57:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1723309060000|2024-08-10 16:57:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723309080000|2024-08-10 16:58:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723309090000|2024-08-10 16:58:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309100000|2024-08-10 16:58:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723309110000|2024-08-10 16:58:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723309140000|2024-08-10 16:59:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723309150000|2024-08-10 16:59:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|7
1723309160000|2024-08-10 16:59:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723309170000|2024-08-10 16:59:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723309180000|2024-08-10 16:59:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723309190000|2024-08-10 16:59:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723309200000|2024-08-10 17:00:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723309230000|2024-08-10 17:00:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309240000|2024-08-10 17:00:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723309260000|2024-08-10 17:01:00|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|7
1723309310000|2024-08-10 17:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309320000|2024-08-10 17:02:00|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|3
1723309330000|2024-08-10 17:02:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1723309350000|2024-08-10 17:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309360000|2024-08-10 17:02:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723309370000|2024-08-10 17:02:50|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|5
1723309380000|2024-08-10 17:03:00|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1723309400000|2024-08-10 17:03:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1723309410000|2024-08-10 17:03:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1723309420000|2024-08-10 17:03:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723309430000|2024-08-10 17:03:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723309440000|2024-08-10 17:04:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723309470000|2024-08-10 17:04:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723309480000|2024-08-10 17:04:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1723309490000|2024-08-10 17:04:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723309500000|2024-08-10 17:05:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723309510000|2024-08-10 17:05:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723309520000|2024-08-10 17:05:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1723309530000|2024-08-10 17:05:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1723309540000|2024-08-10 17:05:40|48.77|48.47|48.73|48.43|48.77|48.47|48.73|48.43|4
1723309550000|2024-08-10 17:05:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723309560000|2024-08-10 17:06:00|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|9
1723309570000|2024-08-10 17:06:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1723309580000|2024-08-10 17:06:20|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1723309590000|2024-08-10 17:06:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1723309610000|2024-08-10 17:06:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723309640000|2024-08-10 17:07:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723309650000|2024-08-10 17:07:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723309680000|2024-08-10 17:08:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1723309690000|2024-08-10 17:08:10|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1723309730000|2024-08-10 17:08:50|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|4
1723309740000|2024-08-10 17:09:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723309750000|2024-08-10 17:09:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723309780000|2024-08-10 17:09:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1723309790000|2024-08-10 17:09:50|48.84|48.54|48.9|48.6|48.9|48.6|48.84|48.54|8
1723309800000|2024-08-10 17:10:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723309810000|2024-08-10 17:10:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723309820000|2024-08-10 17:10:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723309830000|2024-08-10 17:10:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|9
1723309840000|2024-08-10 17:10:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|6
1723309860000|2024-08-10 17:11:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723309870000|2024-08-10 17:11:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1723309920000|2024-08-10 17:12:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723309930000|2024-08-10 17:12:10|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|5
1723309940000|2024-08-10 17:12:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723309960000|2024-08-10 17:12:40|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|12
1723309970000|2024-08-10 17:12:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1723309980000|2024-08-10 17:13:00|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|4
1723309990000|2024-08-10 17:13:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723310010000|2024-08-10 17:13:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723310050000|2024-08-10 17:14:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723310100000|2024-08-10 17:15:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1723310110000|2024-08-10 17:15:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723310120000|2024-08-10 17:15:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723310130000|2024-08-10 17:15:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723310140000|2024-08-10 17:15:40|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|5
1723310150000|2024-08-10 17:15:50|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|6
1723310160000|2024-08-10 17:16:00|48.89|48.59|48.84|48.54|48.89|48.59|48.84|48.54|12
1723310170000|2024-08-10 17:16:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723310180000|2024-08-10 17:16:20|48.85|48.55|48.88|48.58|48.88|48.58|48.84|48.54|6
1723310190000|2024-08-10 17:16:30|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|4
1723310200000|2024-08-10 17:16:40|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|4
1723310230000|2024-08-10 17:17:10|48.85|48.55|48.87|48.57|48.87|48.57|48.84|48.54|6
1723310240000|2024-08-10 17:17:20|48.88|48.58|48.83|48.53|48.88|48.58|48.83|48.53|8
1723310250000|2024-08-10 17:17:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723310260000|2024-08-10 17:17:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1723310280000|2024-08-10 17:18:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|5
1723310290000|2024-08-10 17:18:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723310300000|2024-08-10 17:18:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1723310320000|2024-08-10 17:18:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|3
1723310330000|2024-08-10 17:18:50|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|6
1723310340000|2024-08-10 17:19:00|48.87|48.57|48.82|48.52|48.88|48.58|48.82|48.52|6
1723310350000|2024-08-10 17:19:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723310370000|2024-08-10 17:19:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723310380000|2024-08-10 17:19:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723310390000|2024-08-10 17:19:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723310400000|2024-08-10 17:20:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723310410000|2024-08-10 17:20:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|8
1723310420000|2024-08-10 17:20:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1723310430000|2024-08-10 17:20:30|48.85|48.55|48.88|48.58|48.88|48.58|48.84|48.54|5
1723310440000|2024-08-10 17:20:40|48.87|48.57|48.84|48.54|48.87|48.57|48.83|48.53|8
1723310450000|2024-08-10 17:20:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723310460000|2024-08-10 17:21:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1723310480000|2024-08-10 17:21:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723310500000|2024-08-10 17:21:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723310510000|2024-08-10 17:21:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1723310520000|2024-08-10 17:22:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723310540000|2024-08-10 17:22:20|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1723310560000|2024-08-10 17:22:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723310580000|2024-08-10 17:23:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723310590000|2024-08-10 17:23:10|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|6
1723310600000|2024-08-10 17:23:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723310610000|2024-08-10 17:23:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1723310620000|2024-08-10 17:23:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1723310630000|2024-08-10 17:23:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723310640000|2024-08-10 17:24:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723310650000|2024-08-10 17:24:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723310660000|2024-08-10 17:24:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1723310670000|2024-08-10 17:24:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723310690000|2024-08-10 17:24:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723310700000|2024-08-10 17:25:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723310710000|2024-08-10 17:25:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|9
1723310720000|2024-08-10 17:25:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723310740000|2024-08-10 17:25:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723310750000|2024-08-10 17:25:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723310760000|2024-08-10 17:26:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723310780000|2024-08-10 17:26:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723310800000|2024-08-10 17:26:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723310810000|2024-08-10 17:26:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723310820000|2024-08-10 17:27:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1723310870000|2024-08-10 17:27:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1723310880000|2024-08-10 17:28:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|8
1723310890000|2024-08-10 17:28:10|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|5
1723310900000|2024-08-10 17:28:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723310920000|2024-08-10 17:28:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723310930000|2024-08-10 17:28:50|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|11
1723310940000|2024-08-10 17:29:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1723310950000|2024-08-10 17:29:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723310960000|2024-08-10 17:29:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723310970000|2024-08-10 17:29:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723310990000|2024-08-10 17:29:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723311000000|2024-08-10 17:30:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|4
1723311010000|2024-08-10 17:30:10|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723311020000|2024-08-10 17:30:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1723311030000|2024-08-10 17:30:30|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1723311040000|2024-08-10 17:30:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723311050000|2024-08-10 17:30:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723311060000|2024-08-10 17:31:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723311100000|2024-08-10 17:31:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723311110000|2024-08-10 17:31:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|2
1723311120000|2024-08-10 17:32:00|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1723311140000|2024-08-10 17:32:20|48.88|48.58|48.87|48.57|48.88|48.58|48.83|48.53|9
1723311160000|2024-08-10 17:32:40|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|2
1723311170000|2024-08-10 17:32:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723311180000|2024-08-10 17:33:00|48.84|48.54|48.89|48.59|48.89|48.59|48.84|48.54|8
1723311220000|2024-08-10 17:33:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723311230000|2024-08-10 17:33:50|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|8
1723311250000|2024-08-10 17:34:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723311270000|2024-08-10 17:34:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723311280000|2024-08-10 17:34:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1723311290000|2024-08-10 17:34:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723311300000|2024-08-10 17:35:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|4
1723311330000|2024-08-10 17:35:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723311340000|2024-08-10 17:35:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723311360000|2024-08-10 17:36:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723311370000|2024-08-10 17:36:10|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1723311380000|2024-08-10 17:36:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723311390000|2024-08-10 17:36:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1723311400000|2024-08-10 17:36:40|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|4
1723311420000|2024-08-10 17:37:00|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|7
1723311430000|2024-08-10 17:37:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723311440000|2024-08-10 17:37:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723311470000|2024-08-10 17:37:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723311480000|2024-08-10 17:38:00|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|6
1723311490000|2024-08-10 17:38:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723311500000|2024-08-10 17:38:20|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|4
1723311510000|2024-08-10 17:38:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1723311520000|2024-08-10 17:38:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723311530000|2024-08-10 17:38:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723311540000|2024-08-10 17:39:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723311560000|2024-08-10 17:39:20|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|4
1723311570000|2024-08-10 17:39:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1723311580000|2024-08-10 17:39:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723311600000|2024-08-10 17:40:00|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|4
1723311610000|2024-08-10 17:40:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723311620000|2024-08-10 17:40:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1723311630000|2024-08-10 17:40:30|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|4
1723311640000|2024-08-10 17:40:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723311650000|2024-08-10 17:40:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1723311660000|2024-08-10 17:41:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|6
1723311670000|2024-08-10 17:41:10|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723311680000|2024-08-10 17:41:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723311690000|2024-08-10 17:41:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723311700000|2024-08-10 17:41:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723311710000|2024-08-10 17:41:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723311720000|2024-08-10 17:42:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723311730000|2024-08-10 17:42:10|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1723311740000|2024-08-10 17:42:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723311750000|2024-08-10 17:42:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723311760000|2024-08-10 17:42:40|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|5
1723311770000|2024-08-10 17:42:50|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|5
1723311830000|2024-08-10 17:43:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723311850000|2024-08-10 17:44:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723311860000|2024-08-10 17:44:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723311870000|2024-08-10 17:44:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723311880000|2024-08-10 17:44:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723311890000|2024-08-10 17:44:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723311900000|2024-08-10 17:45:00|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|7
1723311910000|2024-08-10 17:45:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723311920000|2024-08-10 17:45:20|48.77|48.47|48.75|48.45|48.78|48.48|48.74|48.44|8
1723311930000|2024-08-10 17:45:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1723311940000|2024-08-10 17:45:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1723311950000|2024-08-10 17:45:50|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|7
1723311970000|2024-08-10 17:46:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1723311980000|2024-08-10 17:46:20|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1723311990000|2024-08-10 17:46:30|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|8
1723312000000|2024-08-10 17:46:40|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|9
1723312020000|2024-08-10 17:47:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1723312030000|2024-08-10 17:47:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1723312050000|2024-08-10 17:47:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723312060000|2024-08-10 17:47:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1723312070000|2024-08-10 17:47:50|48.73|48.43|48.77|48.47|48.77|48.47|48.73|48.43|7
1723312080000|2024-08-10 17:48:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723312090000|2024-08-10 17:48:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723312100000|2024-08-10 17:48:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723312120000|2024-08-10 17:48:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723312130000|2024-08-10 17:48:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723312140000|2024-08-10 17:49:00|48.76|48.46|48.77|48.47|48.77|48.47|48.73|48.43|5
1723312150000|2024-08-10 17:49:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1723312160000|2024-08-10 17:49:20|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|2
1723312170000|2024-08-10 17:49:30|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|4
1723312180000|2024-08-10 17:49:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1723312190000|2024-08-10 17:49:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1723312200000|2024-08-10 17:50:00|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|7
1723312210000|2024-08-10 17:50:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723312220000|2024-08-10 17:50:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723312230000|2024-08-10 17:50:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723312240000|2024-08-10 17:50:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723312260000|2024-08-10 17:51:00|48.83|48.53|48.84|48.54|48.87|48.57|48.83|48.53|8
1723312280000|2024-08-10 17:51:20|48.85|48.55|48.84|48.54|48.87|48.57|48.83|48.53|9
1723312290000|2024-08-10 17:51:30|48.85|48.55|48.89|48.59|48.89|48.59|48.85|48.55|9
1723312300000|2024-08-10 17:51:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723312310000|2024-08-10 17:51:50|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|16
1723312320000|2024-08-10 17:52:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723312330000|2024-08-10 17:52:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723312340000|2024-08-10 17:52:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|7
1723312350000|2024-08-10 17:52:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723312360000|2024-08-10 17:52:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|11
1723312370000|2024-08-10 17:52:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1723312380000|2024-08-10 17:53:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723312400000|2024-08-10 17:53:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1723312410000|2024-08-10 17:53:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723312420000|2024-08-10 17:53:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1723312430000|2024-08-10 17:53:50|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|4
1723312440000|2024-08-10 17:54:00|48.99|48.69|49.01|48.71|49.03|48.73|48.98|48.68|8
1723312450000|2024-08-10 17:54:10|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|8
1723312460000|2024-08-10 17:54:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1723312470000|2024-08-10 17:54:30|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|14
1723312480000|2024-08-10 17:54:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723312490000|2024-08-10 17:54:50|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1723312500000|2024-08-10 17:55:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|9
1723312510000|2024-08-10 17:55:10|49|48.7|49|48.7|49.02|48.72|49|48.7|7
1723312520000|2024-08-10 17:55:20|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|9
1723312530000|2024-08-10 17:55:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723312540000|2024-08-10 17:55:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723312550000|2024-08-10 17:55:50|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723312560000|2024-08-10 17:56:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723312570000|2024-08-10 17:56:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723312580000|2024-08-10 17:56:20|49.02|48.72|49.02|48.72|49.04|48.74|49.02|48.72|5
1723312590000|2024-08-10 17:56:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723312600000|2024-08-10 17:56:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723312620000|2024-08-10 17:57:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1723312630000|2024-08-10 17:57:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1723312640000|2024-08-10 17:57:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723312650000|2024-08-10 17:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723312660000|2024-08-10 17:57:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723312670000|2024-08-10 17:57:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1723312680000|2024-08-10 17:58:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1723312690000|2024-08-10 17:58:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|7
1723312710000|2024-08-10 17:58:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1723312720000|2024-08-10 17:58:40|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1723312730000|2024-08-10 17:58:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723312740000|2024-08-10 17:59:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723312770000|2024-08-10 17:59:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723312780000|2024-08-10 17:59:40|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1723312790000|2024-08-10 17:59:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723312800000|2024-08-10 18:00:00|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|4
1723312810000|2024-08-10 18:00:10|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1723312820000|2024-08-10 18:00:20|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|7
1723312830000|2024-08-10 18:00:30|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|5
1723312840000|2024-08-10 18:00:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1723312850000|2024-08-10 18:00:50|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|7
1723312860000|2024-08-10 18:01:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1723312870000|2024-08-10 18:01:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723312880000|2024-08-10 18:01:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723312890000|2024-08-10 18:01:30|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|4
1723312900000|2024-08-10 18:01:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|10
1723312910000|2024-08-10 18:01:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723312920000|2024-08-10 18:02:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1723312930000|2024-08-10 18:02:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723312960000|2024-08-10 18:02:40|49.06|48.76|49.12|48.82|49.12|48.82|49.06|48.76|11
1723312970000|2024-08-10 18:02:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723312980000|2024-08-10 18:03:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723313000000|2024-08-10 18:03:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723313010000|2024-08-10 18:03:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723313020000|2024-08-10 18:03:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723313030000|2024-08-10 18:03:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723313050000|2024-08-10 18:04:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723313060000|2024-08-10 18:04:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723313070000|2024-08-10 18:04:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1723313080000|2024-08-10 18:04:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1723313090000|2024-08-10 18:04:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723313100000|2024-08-10 18:05:00|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1723313110000|2024-08-10 18:05:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723313120000|2024-08-10 18:05:20|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|8
1723313130000|2024-08-10 18:05:30|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|6
1723313150000|2024-08-10 18:05:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723313160000|2024-08-10 18:06:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723313170000|2024-08-10 18:06:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723313190000|2024-08-10 18:06:30|49.09|48.79|49.04|48.74|49.09|48.79|49.04|48.74|4
1723313200000|2024-08-10 18:06:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723313210000|2024-08-10 18:06:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|5
1723313220000|2024-08-10 18:07:00|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|10
1723313230000|2024-08-10 18:07:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723313240000|2024-08-10 18:07:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723313250000|2024-08-10 18:07:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1723313260000|2024-08-10 18:07:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1723313270000|2024-08-10 18:07:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723313280000|2024-08-10 18:08:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723313290000|2024-08-10 18:08:10|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|7
1723313300000|2024-08-10 18:08:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723313310000|2024-08-10 18:08:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723313330000|2024-08-10 18:08:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723313340000|2024-08-10 18:09:00|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|12
1723313370000|2024-08-10 18:09:30|49.04|48.74|49.06|48.76|49.1|48.8|49.04|48.74|10
1723313380000|2024-08-10 18:09:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723313390000|2024-08-10 18:09:50|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1723313400000|2024-08-10 18:10:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723313410000|2024-08-10 18:10:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723313420000|2024-08-10 18:10:20|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|9
1723313430000|2024-08-10 18:10:30|49.1|48.8|49.1|48.8|49.11|48.81|49.08|48.78|7
1723313440000|2024-08-10 18:10:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723313450000|2024-08-10 18:10:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1723313460000|2024-08-10 18:11:00|49.09|48.79|49.1|48.8|49.13|48.83|49.09|48.79|12
1723313470000|2024-08-10 18:11:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723313480000|2024-08-10 18:11:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1723313500000|2024-08-10 18:11:40|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|12
1723313510000|2024-08-10 18:11:50|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|6
1723313520000|2024-08-10 18:12:00|49.12|48.82|49.1|48.8|49.13|48.83|49.09|48.79|11
1723313530000|2024-08-10 18:12:10|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1723313540000|2024-08-10 18:12:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1723313560000|2024-08-10 18:12:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1723313570000|2024-08-10 18:12:50|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|7
1723313580000|2024-08-10 18:13:00|49.17|48.87|49.19|48.89|49.21|48.91|49.17|48.87|10
1723313590000|2024-08-10 18:13:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1723313600000|2024-08-10 18:13:20|49.2|48.9|49.19|48.89|49.21|48.91|49.18|48.88|6
1723313610000|2024-08-10 18:13:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723313620000|2024-08-10 18:13:40|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|3
1723313630000|2024-08-10 18:13:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1723313640000|2024-08-10 18:14:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|5
1723313650000|2024-08-10 18:14:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723313670000|2024-08-10 18:14:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723313680000|2024-08-10 18:14:40|49.07|48.77|49.03|48.73|49.07|48.77|49.03|48.73|3
1723313690000|2024-08-10 18:14:50|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|9
1723313700000|2024-08-10 18:15:00|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1723313710000|2024-08-10 18:15:10|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|7
1723313720000|2024-08-10 18:15:20|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1723313730000|2024-08-10 18:15:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723313740000|2024-08-10 18:15:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1723313750000|2024-08-10 18:15:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723313760000|2024-08-10 18:16:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|10
1723313780000|2024-08-10 18:16:20|49|48.7|49.01|48.71|49.02|48.72|49|48.7|6
1723313800000|2024-08-10 18:16:40|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1723313810000|2024-08-10 18:16:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723313820000|2024-08-10 18:17:00|48.99|48.69|49|48.7|49.02|48.72|48.99|48.69|6
1723313830000|2024-08-10 18:17:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723313840000|2024-08-10 18:17:20|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|5
1723313870000|2024-08-10 18:17:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723313880000|2024-08-10 18:18:00|49|48.7|49.02|48.72|49.02|48.72|49|48.7|5
1723313890000|2024-08-10 18:18:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723313910000|2024-08-10 18:18:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1723313920000|2024-08-10 18:18:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723313940000|2024-08-10 18:19:00|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1723313950000|2024-08-10 18:19:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723313960000|2024-08-10 18:19:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723313970000|2024-08-10 18:19:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723313980000|2024-08-10 18:19:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723314000000|2024-08-10 18:20:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|4
1723314010000|2024-08-10 18:20:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|5
1723314020000|2024-08-10 18:20:20|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|4
1723314030000|2024-08-10 18:20:30|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|4
1723314040000|2024-08-10 18:20:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723314050000|2024-08-10 18:20:50|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|5
1723314060000|2024-08-10 18:21:00|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|6
1723314070000|2024-08-10 18:21:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|13
1723314080000|2024-08-10 18:21:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723314090000|2024-08-10 18:21:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723314100000|2024-08-10 18:21:40|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|12
1723314110000|2024-08-10 18:21:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723314120000|2024-08-10 18:22:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723314130000|2024-08-10 18:22:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723314140000|2024-08-10 18:22:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723314180000|2024-08-10 18:23:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723314190000|2024-08-10 18:23:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1723314200000|2024-08-10 18:23:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723314210000|2024-08-10 18:23:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723314230000|2024-08-10 18:23:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723314250000|2024-08-10 18:24:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1723314260000|2024-08-10 18:24:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723314270000|2024-08-10 18:24:30|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|5
1723314280000|2024-08-10 18:24:40|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1723314290000|2024-08-10 18:24:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723314330000|2024-08-10 18:25:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1723314350000|2024-08-10 18:25:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723314360000|2024-08-10 18:26:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723314370000|2024-08-10 18:26:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1723314380000|2024-08-10 18:26:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723314390000|2024-08-10 18:26:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723314430000|2024-08-10 18:27:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723314440000|2024-08-10 18:27:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723314450000|2024-08-10 18:27:30|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1723314490000|2024-08-10 18:28:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1723314500000|2024-08-10 18:28:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1723314520000|2024-08-10 18:28:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723314530000|2024-08-10 18:28:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1723314550000|2024-08-10 18:29:10|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|7
1723314560000|2024-08-10 18:29:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723314570000|2024-08-10 18:29:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723314580000|2024-08-10 18:29:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723314590000|2024-08-10 18:29:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723314600000|2024-08-10 18:30:00|49|48.7|48.99|48.69|49|48.7|48.94|48.64|13
1723314610000|2024-08-10 18:30:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1723314650000|2024-08-10 18:30:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723314660000|2024-08-10 18:31:00|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|6
1723314670000|2024-08-10 18:31:10|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1723314680000|2024-08-10 18:31:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1723314690000|2024-08-10 18:31:30|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|7
1723314700000|2024-08-10 18:31:40|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|6
1723314710000|2024-08-10 18:31:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723314720000|2024-08-10 18:32:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1723314740000|2024-08-10 18:32:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723314750000|2024-08-10 18:32:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1723314760000|2024-08-10 18:32:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723314770000|2024-08-10 18:32:50|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1723314780000|2024-08-10 18:33:00|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|8
1723314790000|2024-08-10 18:33:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723314800000|2024-08-10 18:33:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723314810000|2024-08-10 18:33:30|48.99|48.69|49|48.7|49|48.7|48.98|48.68|6
1723314820000|2024-08-10 18:33:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723314830000|2024-08-10 18:33:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723314840000|2024-08-10 18:34:00|49.02|48.72|49.01|48.71|49.03|48.73|49|48.7|13
1723314850000|2024-08-10 18:34:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723314870000|2024-08-10 18:34:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723314880000|2024-08-10 18:34:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723314890000|2024-08-10 18:34:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723314900000|2024-08-10 18:35:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723314910000|2024-08-10 18:35:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|6
1723314920000|2024-08-10 18:35:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723314930000|2024-08-10 18:35:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723314960000|2024-08-10 18:36:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1723314980000|2024-08-10 18:36:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723315000000|2024-08-10 18:36:40|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1723315010000|2024-08-10 18:36:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723315020000|2024-08-10 18:37:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1723315030000|2024-08-10 18:37:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1723315040000|2024-08-10 18:37:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723315050000|2024-08-10 18:37:30|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|5
1723315060000|2024-08-10 18:37:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723315080000|2024-08-10 18:38:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723315090000|2024-08-10 18:38:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723315110000|2024-08-10 18:38:30|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|7
1723315120000|2024-08-10 18:38:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723315130000|2024-08-10 18:38:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723315140000|2024-08-10 18:39:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1723315150000|2024-08-10 18:39:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1723315160000|2024-08-10 18:39:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723315170000|2024-08-10 18:39:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723315180000|2024-08-10 18:39:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723315190000|2024-08-10 18:39:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723315200000|2024-08-10 18:40:00|49.05|48.75|49.1|48.8|49.11|48.81|49.05|48.75|5
1723315210000|2024-08-10 18:40:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723315230000|2024-08-10 18:40:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723315240000|2024-08-10 18:40:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1723315260000|2024-08-10 18:41:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723315270000|2024-08-10 18:41:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723315280000|2024-08-10 18:41:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1723315300000|2024-08-10 18:41:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|6
1723315330000|2024-08-10 18:42:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723315380000|2024-08-10 18:43:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|5
1723315390000|2024-08-10 18:43:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723315400000|2024-08-10 18:43:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723315410000|2024-08-10 18:43:30|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|11
1723315430000|2024-08-10 18:43:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723315460000|2024-08-10 18:44:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1723315480000|2024-08-10 18:44:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723315500000|2024-08-10 18:45:00|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|7
1723315510000|2024-08-10 18:45:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723315520000|2024-08-10 18:45:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723315530000|2024-08-10 18:45:30|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|7
1723315590000|2024-08-10 18:46:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723315600000|2024-08-10 18:46:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723315610000|2024-08-10 18:46:50|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1723315620000|2024-08-10 18:47:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1723315640000|2024-08-10 18:47:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723315710000|2024-08-10 18:48:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723315720000|2024-08-10 18:48:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723315740000|2024-08-10 18:49:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723315750000|2024-08-10 18:49:10|49.18|48.88|49.14|48.84|49.18|48.88|49.14|48.84|4
1723315770000|2024-08-10 18:49:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723315790000|2024-08-10 18:49:50|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|7
1723315800000|2024-08-10 18:50:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723315810000|2024-08-10 18:50:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|8
1723315830000|2024-08-10 18:50:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723315840000|2024-08-10 18:50:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1723315850000|2024-08-10 18:50:50|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|4
1723315860000|2024-08-10 18:51:00|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1723315880000|2024-08-10 18:51:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723315890000|2024-08-10 18:51:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723315900000|2024-08-10 18:51:40|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1723315920000|2024-08-10 18:52:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723315930000|2024-08-10 18:52:10|49.06|48.76|49.04|48.74|49.08|48.78|49.04|48.74|5
1723315950000|2024-08-10 18:52:30|49.05|48.75|49.04|48.74|49.05|48.75|49.02|48.72|5
1723315960000|2024-08-10 18:52:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1723315970000|2024-08-10 18:52:50|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|5
1723315980000|2024-08-10 18:53:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723315990000|2024-08-10 18:53:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723316000000|2024-08-10 18:53:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723316010000|2024-08-10 18:53:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1723316020000|2024-08-10 18:53:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1723316040000|2024-08-10 18:54:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1723316060000|2024-08-10 18:54:20|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1723316070000|2024-08-10 18:54:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723316100000|2024-08-10 18:55:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723316110000|2024-08-10 18:55:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723316120000|2024-08-10 18:55:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723316130000|2024-08-10 18:55:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1723316160000|2024-08-10 18:56:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1723316170000|2024-08-10 18:56:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723316190000|2024-08-10 18:56:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723316200000|2024-08-10 18:56:40|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|3
1723316210000|2024-08-10 18:56:50|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|6
1723316220000|2024-08-10 18:57:00|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|2
1723316240000|2024-08-10 18:57:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723316290000|2024-08-10 18:58:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723316300000|2024-08-10 18:58:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723316320000|2024-08-10 18:58:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723316330000|2024-08-10 18:58:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723316350000|2024-08-10 18:59:10|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|10
1723316360000|2024-08-10 18:59:20|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723316380000|2024-08-10 18:59:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723316400000|2024-08-10 19:00:00|49.12|48.82|49.12|48.82|49.14|48.84|49.11|48.81|10
1723316410000|2024-08-10 19:00:10|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723316420000|2024-08-10 19:00:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723316430000|2024-08-10 19:00:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723316440000|2024-08-10 19:00:40|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|9
1723316460000|2024-08-10 19:01:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723316510000|2024-08-10 19:01:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1723316520000|2024-08-10 19:02:00|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|8
1723316530000|2024-08-10 19:02:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1723316540000|2024-08-10 19:02:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723316550000|2024-08-10 19:02:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723316560000|2024-08-10 19:02:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1723316570000|2024-08-10 19:02:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1723316580000|2024-08-10 19:03:00|49.13|48.83|49.19|48.89|49.19|48.89|49.13|48.83|6
1723316600000|2024-08-10 19:03:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723316610000|2024-08-10 19:03:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|4
1723316620000|2024-08-10 19:03:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1723316630000|2024-08-10 19:03:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723316640000|2024-08-10 19:04:00|49.15|48.85|49.18|48.88|49.19|48.89|49.15|48.85|6
1723316670000|2024-08-10 19:04:30|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1723316680000|2024-08-10 19:04:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723316690000|2024-08-10 19:04:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723316700000|2024-08-10 19:05:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723316710000|2024-08-10 19:05:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1723316720000|2024-08-10 19:05:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723316730000|2024-08-10 19:05:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723316740000|2024-08-10 19:05:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|6
1723316750000|2024-08-10 19:05:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723316760000|2024-08-10 19:06:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723316770000|2024-08-10 19:06:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723316780000|2024-08-10 19:06:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723316790000|2024-08-10 19:06:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723316800000|2024-08-10 19:06:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723316810000|2024-08-10 19:06:50|49.13|48.83|49.1|48.8|49.13|48.83|49.1|48.8|4
1723316820000|2024-08-10 19:07:00|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1723316830000|2024-08-10 19:07:10|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1723316860000|2024-08-10 19:07:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723316870000|2024-08-10 19:07:50|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|6
1723316880000|2024-08-10 19:08:00|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|5
1723316890000|2024-08-10 19:08:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723316900000|2024-08-10 19:08:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723316910000|2024-08-10 19:08:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723316940000|2024-08-10 19:09:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723316970000|2024-08-10 19:09:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723316990000|2024-08-10 19:09:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723317000000|2024-08-10 19:10:00|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1723317010000|2024-08-10 19:10:10|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|12
1723317020000|2024-08-10 19:10:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723317030000|2024-08-10 19:10:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723317040000|2024-08-10 19:10:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723317050000|2024-08-10 19:10:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723317060000|2024-08-10 19:11:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723317070000|2024-08-10 19:11:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723317090000|2024-08-10 19:11:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1723317100000|2024-08-10 19:11:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723317110000|2024-08-10 19:11:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1723317120000|2024-08-10 19:12:00|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1723317130000|2024-08-10 19:12:10|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|7
1723317150000|2024-08-10 19:12:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723317160000|2024-08-10 19:12:40|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|3
1723317170000|2024-08-10 19:12:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1723317180000|2024-08-10 19:13:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723317190000|2024-08-10 19:13:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723317200000|2024-08-10 19:13:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723317230000|2024-08-10 19:13:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723317240000|2024-08-10 19:14:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723317270000|2024-08-10 19:14:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723317280000|2024-08-10 19:14:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723317290000|2024-08-10 19:14:50|49.13|48.83|49.17|48.87|49.17|48.87|49.12|48.82|8
1723317300000|2024-08-10 19:15:00|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1723317310000|2024-08-10 19:15:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723317320000|2024-08-10 19:15:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723317330000|2024-08-10 19:15:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723317350000|2024-08-10 19:15:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723317360000|2024-08-10 19:16:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723317370000|2024-08-10 19:16:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723317390000|2024-08-10 19:16:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723317400000|2024-08-10 19:16:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723317420000|2024-08-10 19:17:00|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|6
1723317430000|2024-08-10 19:17:10|49.16|48.86|49.13|48.83|49.17|48.87|49.13|48.83|14
1723317440000|2024-08-10 19:17:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723317470000|2024-08-10 19:17:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723317480000|2024-08-10 19:18:00|49.11|48.81|49.16|48.86|49.17|48.87|49.11|48.81|8
1723317490000|2024-08-10 19:18:10|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|9
1723317500000|2024-08-10 19:18:20|49.18|48.88|49.13|48.83|49.19|48.89|49.13|48.83|8
1723317510000|2024-08-10 19:18:30|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|4
1723317520000|2024-08-10 19:18:40|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|5
1723317530000|2024-08-10 19:18:50|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|5
1723317540000|2024-08-10 19:19:00|49.14|48.84|49.14|48.84|49.17|48.87|49.14|48.84|7
1723317550000|2024-08-10 19:19:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723317560000|2024-08-10 19:19:20|49.17|48.87|49.17|48.87|49.17|48.87|49.13|48.83|8
1723317580000|2024-08-10 19:19:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723317590000|2024-08-10 19:19:50|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|8
1723317600000|2024-08-10 19:20:00|49.15|48.85|49.19|48.89|49.19|48.89|49.15|48.85|5
1723317610000|2024-08-10 19:20:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723317620000|2024-08-10 19:20:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1723317630000|2024-08-10 19:20:30|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|10
1723317640000|2024-08-10 19:20:40|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|5
1723317650000|2024-08-10 19:20:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723317660000|2024-08-10 19:21:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723317670000|2024-08-10 19:21:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723317690000|2024-08-10 19:21:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723317700000|2024-08-10 19:21:40|49.23|48.93|49.22|48.92|49.25|48.95|49.21|48.91|12
1723317710000|2024-08-10 19:21:50|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1723317720000|2024-08-10 19:22:00|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|7
1723317730000|2024-08-10 19:22:10|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1723317740000|2024-08-10 19:22:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723317750000|2024-08-10 19:22:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723317770000|2024-08-10 19:22:50|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|5
1723317790000|2024-08-10 19:23:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723317800000|2024-08-10 19:23:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723317810000|2024-08-10 19:23:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723317830000|2024-08-10 19:23:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1723317840000|2024-08-10 19:24:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723317850000|2024-08-10 19:24:10|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1723317860000|2024-08-10 19:24:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723317880000|2024-08-10 19:24:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723317900000|2024-08-10 19:25:00|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|6
1723317910000|2024-08-10 19:25:10|49.16|48.86|49.2|48.9|49.2|48.9|49.16|48.86|7
1723317920000|2024-08-10 19:25:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723317950000|2024-08-10 19:25:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723317960000|2024-08-10 19:26:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723317980000|2024-08-10 19:26:20|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|7
1723317990000|2024-08-10 19:26:30|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1723318000000|2024-08-10 19:26:40|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1723318030000|2024-08-10 19:27:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723318040000|2024-08-10 19:27:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723318060000|2024-08-10 19:27:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723318090000|2024-08-10 19:28:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723318110000|2024-08-10 19:28:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723318120000|2024-08-10 19:28:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723318130000|2024-08-10 19:28:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723318140000|2024-08-10 19:29:00|49.19|48.89|49.14|48.84|49.19|48.89|49.14|48.84|9
1723318150000|2024-08-10 19:29:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723318190000|2024-08-10 19:29:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723318200000|2024-08-10 19:30:00|49.16|48.86|49.16|48.86|49.17|48.87|49.14|48.84|8
1723318220000|2024-08-10 19:30:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723318230000|2024-08-10 19:30:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723318240000|2024-08-10 19:30:40|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|6
1723318250000|2024-08-10 19:30:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723318260000|2024-08-10 19:31:00|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|4
1723318270000|2024-08-10 19:31:10|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1723318280000|2024-08-10 19:31:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723318290000|2024-08-10 19:31:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1723318300000|2024-08-10 19:31:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723318310000|2024-08-10 19:31:50|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|5
1723318320000|2024-08-10 19:32:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723318330000|2024-08-10 19:32:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723318340000|2024-08-10 19:32:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723318350000|2024-08-10 19:32:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723318370000|2024-08-10 19:32:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723318380000|2024-08-10 19:33:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723318410000|2024-08-10 19:33:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723318420000|2024-08-10 19:33:40|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|6
1723318440000|2024-08-10 19:34:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723318450000|2024-08-10 19:34:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723318460000|2024-08-10 19:34:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723318470000|2024-08-10 19:34:30|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|4
1723318480000|2024-08-10 19:34:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1723318490000|2024-08-10 19:34:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723318500000|2024-08-10 19:35:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1723318510000|2024-08-10 19:35:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723318540000|2024-08-10 19:35:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723318560000|2024-08-10 19:36:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723318580000|2024-08-10 19:36:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723318600000|2024-08-10 19:36:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723318620000|2024-08-10 19:37:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723318630000|2024-08-10 19:37:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1723318650000|2024-08-10 19:37:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723318660000|2024-08-10 19:37:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723318670000|2024-08-10 19:37:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723318680000|2024-08-10 19:38:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723318690000|2024-08-10 19:38:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723318700000|2024-08-10 19:38:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723318710000|2024-08-10 19:38:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723318730000|2024-08-10 19:38:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723318740000|2024-08-10 19:39:00|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|5
1723318770000|2024-08-10 19:39:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723318800000|2024-08-10 19:40:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723318810000|2024-08-10 19:40:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1723318830000|2024-08-10 19:40:30|49.06|48.76|49.07|48.77|49.07|48.77|49.04|48.74|8
1723318840000|2024-08-10 19:40:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1723318850000|2024-08-10 19:40:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|6
1723318860000|2024-08-10 19:41:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723318870000|2024-08-10 19:41:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723318880000|2024-08-10 19:41:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723318910000|2024-08-10 19:41:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723318930000|2024-08-10 19:42:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723318940000|2024-08-10 19:42:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723318960000|2024-08-10 19:42:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|5
1723318980000|2024-08-10 19:43:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723319010000|2024-08-10 19:43:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723319020000|2024-08-10 19:43:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723319040000|2024-08-10 19:44:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723319060000|2024-08-10 19:44:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1723319080000|2024-08-10 19:44:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723319110000|2024-08-10 19:45:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723319140000|2024-08-10 19:45:40|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723319160000|2024-08-10 19:46:00|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|5
1723319170000|2024-08-10 19:46:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723319180000|2024-08-10 19:46:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723319200000|2024-08-10 19:46:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723319210000|2024-08-10 19:46:50|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|7
1723319220000|2024-08-10 19:47:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723319230000|2024-08-10 19:47:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723319240000|2024-08-10 19:47:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1723319250000|2024-08-10 19:47:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723319260000|2024-08-10 19:47:40|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723319270000|2024-08-10 19:47:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723319280000|2024-08-10 19:48:00|49.07|48.77|49.12|48.82|49.12|48.82|49.07|48.77|5
1723319300000|2024-08-10 19:48:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723319310000|2024-08-10 19:48:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723319320000|2024-08-10 19:48:40|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|4
1723319340000|2024-08-10 19:49:00|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|4
1723319350000|2024-08-10 19:49:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723319360000|2024-08-10 19:49:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723319370000|2024-08-10 19:49:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723319380000|2024-08-10 19:49:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723319390000|2024-08-10 19:49:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723319400000|2024-08-10 19:50:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723319410000|2024-08-10 19:50:10|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|4
1723319420000|2024-08-10 19:50:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723319430000|2024-08-10 19:50:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723319440000|2024-08-10 19:50:40|49.16|48.86|49.12|48.82|49.16|48.86|49.12|48.82|6
1723319450000|2024-08-10 19:50:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723319480000|2024-08-10 19:51:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723319490000|2024-08-10 19:51:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723319500000|2024-08-10 19:51:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723319520000|2024-08-10 19:52:00|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|6
1723319540000|2024-08-10 19:52:20|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723319550000|2024-08-10 19:52:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723319560000|2024-08-10 19:52:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723319580000|2024-08-10 19:53:00|49.06|48.76|49.05|48.75|49.06|48.76|49.03|48.73|6
1723319590000|2024-08-10 19:53:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723319620000|2024-08-10 19:53:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723319630000|2024-08-10 19:53:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723319640000|2024-08-10 19:54:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723319650000|2024-08-10 19:54:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723319670000|2024-08-10 19:54:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723319720000|2024-08-10 19:55:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723319730000|2024-08-10 19:55:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723319750000|2024-08-10 19:55:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723319760000|2024-08-10 19:56:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|2
1723319780000|2024-08-10 19:56:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723319810000|2024-08-10 19:56:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723319840000|2024-08-10 19:57:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723319850000|2024-08-10 19:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723319860000|2024-08-10 19:57:40|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|4
1723319880000|2024-08-10 19:58:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|7
1723319890000|2024-08-10 19:58:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723319900000|2024-08-10 19:58:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723319920000|2024-08-10 19:58:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1723319940000|2024-08-10 19:59:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723319950000|2024-08-10 19:59:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1723319960000|2024-08-10 19:59:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1723319970000|2024-08-10 19:59:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723319990000|2024-08-10 19:59:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723320000000|2024-08-10 20:00:00|49.03|48.73|49.05|48.75|49.06|48.76|49.03|48.73|8
1723320010000|2024-08-10 20:00:10|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|8
1723320020000|2024-08-10 20:00:20|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|4
1723320030000|2024-08-10 20:00:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723320040000|2024-08-10 20:00:40|49.05|48.75|49.02|48.72|49.06|48.76|49.02|48.72|5
1723320050000|2024-08-10 20:00:50|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1723320060000|2024-08-10 20:01:00|49.02|48.72|49.04|48.74|49.05|48.75|49.02|48.72|4
1723320070000|2024-08-10 20:01:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723320080000|2024-08-10 20:01:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723320090000|2024-08-10 20:01:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723320100000|2024-08-10 20:01:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723320110000|2024-08-10 20:01:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723320120000|2024-08-10 20:02:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723320130000|2024-08-10 20:02:10|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|5
1723320140000|2024-08-10 20:02:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723320150000|2024-08-10 20:02:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723320180000|2024-08-10 20:03:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|8
1723320200000|2024-08-10 20:03:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723320210000|2024-08-10 20:03:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723320230000|2024-08-10 20:03:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723320260000|2024-08-10 20:04:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723320280000|2024-08-10 20:04:40|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1723320310000|2024-08-10 20:05:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723320320000|2024-08-10 20:05:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723320330000|2024-08-10 20:05:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723320340000|2024-08-10 20:05:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723320360000|2024-08-10 20:06:00|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1723320370000|2024-08-10 20:06:10|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723320380000|2024-08-10 20:06:20|49.1|48.8|49.09|48.79|49.11|48.81|49.08|48.78|8
1723320400000|2024-08-10 20:06:40|49.1|48.8|49.1|48.8|49.12|48.82|49.1|48.8|7
1723320410000|2024-08-10 20:06:50|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|5
1723320420000|2024-08-10 20:07:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723320430000|2024-08-10 20:07:10|49.11|48.81|49.11|48.81|49.11|48.81|49.09|48.79|5
1723320450000|2024-08-10 20:07:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723320460000|2024-08-10 20:07:40|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1723320480000|2024-08-10 20:08:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723320490000|2024-08-10 20:08:10|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1723320500000|2024-08-10 20:08:20|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|4
1723320510000|2024-08-10 20:08:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723320540000|2024-08-10 20:09:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723320550000|2024-08-10 20:09:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723320560000|2024-08-10 20:09:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723320570000|2024-08-10 20:09:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723320580000|2024-08-10 20:09:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723320590000|2024-08-10 20:09:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723320610000|2024-08-10 20:10:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723320640000|2024-08-10 20:10:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723320660000|2024-08-10 20:11:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723320680000|2024-08-10 20:11:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723320730000|2024-08-10 20:12:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723320740000|2024-08-10 20:12:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723320780000|2024-08-10 20:13:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723320820000|2024-08-10 20:13:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723320860000|2024-08-10 20:14:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723320890000|2024-08-10 20:14:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723320900000|2024-08-10 20:15:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723320920000|2024-08-10 20:15:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723320930000|2024-08-10 20:15:30|49.16|48.86|49.11|48.81|49.17|48.87|49.11|48.81|9
1723320940000|2024-08-10 20:15:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1723321000000|2024-08-10 20:16:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723321010000|2024-08-10 20:16:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1723321020000|2024-08-10 20:17:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723321050000|2024-08-10 20:17:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723321060000|2024-08-10 20:17:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723321070000|2024-08-10 20:17:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723321090000|2024-08-10 20:18:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723321100000|2024-08-10 20:18:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723321110000|2024-08-10 20:18:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1723321120000|2024-08-10 20:18:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723321130000|2024-08-10 20:18:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723321140000|2024-08-10 20:19:00|49.07|48.77|49.02|48.72|49.07|48.77|49.02|48.72|4
1723321200000|2024-08-10 20:20:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723321210000|2024-08-10 20:20:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723321240000|2024-08-10 20:20:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723321250000|2024-08-10 20:20:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1723321260000|2024-08-10 20:21:00|49|48.7|48.98|48.68|49|48.7|48.96|48.66|9
1723321280000|2024-08-10 20:21:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723321290000|2024-08-10 20:21:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723321300000|2024-08-10 20:21:40|49.01|48.71|49|48.7|49.02|48.72|49|48.7|6
1723321310000|2024-08-10 20:21:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723321330000|2024-08-10 20:22:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723321340000|2024-08-10 20:22:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723321350000|2024-08-10 20:22:30|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1723321360000|2024-08-10 20:22:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723321370000|2024-08-10 20:22:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723321390000|2024-08-10 20:23:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|10
1723321400000|2024-08-10 20:23:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723321410000|2024-08-10 20:23:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1723321420000|2024-08-10 20:23:40|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723321430000|2024-08-10 20:23:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|7
1723321440000|2024-08-10 20:24:00|49|48.7|48.96|48.66|49|48.7|48.96|48.66|6
1723321450000|2024-08-10 20:24:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723321490000|2024-08-10 20:24:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|10
1723321500000|2024-08-10 20:25:00|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|8
1723321510000|2024-08-10 20:25:10|49.01|48.71|49.02|48.72|49.05|48.75|49.01|48.71|10
1723321530000|2024-08-10 20:25:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723321540000|2024-08-10 20:25:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723321560000|2024-08-10 20:26:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723321570000|2024-08-10 20:26:10|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723321590000|2024-08-10 20:26:30|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|11
1723321600000|2024-08-10 20:26:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723321610000|2024-08-10 20:26:50|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723321620000|2024-08-10 20:27:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723321630000|2024-08-10 20:27:10|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723321640000|2024-08-10 20:27:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723321660000|2024-08-10 20:27:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723321670000|2024-08-10 20:27:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723321680000|2024-08-10 20:28:00|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1723321700000|2024-08-10 20:28:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723321710000|2024-08-10 20:28:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723321720000|2024-08-10 20:28:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723321730000|2024-08-10 20:28:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723321740000|2024-08-10 20:29:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1723321750000|2024-08-10 20:29:10|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1723321770000|2024-08-10 20:29:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723321810000|2024-08-10 20:30:10|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723321820000|2024-08-10 20:30:20|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1723321860000|2024-08-10 20:31:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723321880000|2024-08-10 20:31:20|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1723321890000|2024-08-10 20:31:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723321900000|2024-08-10 20:31:40|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|6
1723321910000|2024-08-10 20:31:50|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|3
1723321970000|2024-08-10 20:32:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723321980000|2024-08-10 20:33:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723321990000|2024-08-10 20:33:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723322010000|2024-08-10 20:33:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723322020000|2024-08-10 20:33:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723322040000|2024-08-10 20:34:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|3
1723322050000|2024-08-10 20:34:10|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723322090000|2024-08-10 20:34:50|49.01|48.71|49.01|48.71|49.03|48.73|49|48.7|9
1723322100000|2024-08-10 20:35:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1723322110000|2024-08-10 20:35:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1723322120000|2024-08-10 20:35:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723322130000|2024-08-10 20:35:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1723322140000|2024-08-10 20:35:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723322150000|2024-08-10 20:35:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723322170000|2024-08-10 20:36:10|49.02|48.72|49.06|48.76|49.06|48.76|49.02|48.72|5
1723322180000|2024-08-10 20:36:20|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723322200000|2024-08-10 20:36:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723322220000|2024-08-10 20:37:00|49.06|48.76|49.06|48.76|49.06|48.76|49.04|48.74|3
1723322240000|2024-08-10 20:37:20|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1723322290000|2024-08-10 20:38:10|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1723322300000|2024-08-10 20:38:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723322310000|2024-08-10 20:38:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723322320000|2024-08-10 20:38:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723322330000|2024-08-10 20:38:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723322340000|2024-08-10 20:39:00|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|7
1723322350000|2024-08-10 20:39:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723322390000|2024-08-10 20:39:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723322400000|2024-08-10 20:40:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|11
1723322410000|2024-08-10 20:40:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723322420000|2024-08-10 20:40:20|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1723322470000|2024-08-10 20:41:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723322500000|2024-08-10 20:41:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723322510000|2024-08-10 20:41:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723322520000|2024-08-10 20:42:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723322580000|2024-08-10 20:43:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723322590000|2024-08-10 20:43:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1723322600000|2024-08-10 20:43:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723322610000|2024-08-10 20:43:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723322630000|2024-08-10 20:43:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723322640000|2024-08-10 20:44:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723322650000|2024-08-10 20:44:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723322700000|2024-08-10 20:45:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723322710000|2024-08-10 20:45:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723322730000|2024-08-10 20:45:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723322740000|2024-08-10 20:45:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723322750000|2024-08-10 20:45:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723322760000|2024-08-10 20:46:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723322770000|2024-08-10 20:46:10|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|4
1723322780000|2024-08-10 20:46:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723322820000|2024-08-10 20:47:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723322830000|2024-08-10 20:47:10|49.03|48.73|49.02|48.72|49.05|48.75|49.02|48.72|10
1723322840000|2024-08-10 20:47:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723322890000|2024-08-10 20:48:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723322900000|2024-08-10 20:48:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1723322930000|2024-08-10 20:48:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723322940000|2024-08-10 20:49:00|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1723322950000|2024-08-10 20:49:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723322970000|2024-08-10 20:49:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723322980000|2024-08-10 20:49:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723323010000|2024-08-10 20:50:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723323050000|2024-08-10 20:50:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723323060000|2024-08-10 20:51:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723323100000|2024-08-10 20:51:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723323110000|2024-08-10 20:51:50|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|7
1723323120000|2024-08-10 20:52:00|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1723323130000|2024-08-10 20:52:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723323140000|2024-08-10 20:52:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723323150000|2024-08-10 20:52:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723323170000|2024-08-10 20:52:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723323180000|2024-08-10 20:53:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723323240000|2024-08-10 20:54:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723323260000|2024-08-10 20:54:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723323270000|2024-08-10 20:54:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723323290000|2024-08-10 20:54:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723323300000|2024-08-10 20:55:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1723323310000|2024-08-10 20:55:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723323320000|2024-08-10 20:55:20|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1723323330000|2024-08-10 20:55:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723323390000|2024-08-10 20:56:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723323480000|2024-08-10 20:58:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723323500000|2024-08-10 20:58:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723323510000|2024-08-10 20:58:30|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723323520000|2024-08-10 20:58:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723323570000|2024-08-10 20:59:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723323610000|2024-08-10 21:00:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723323620000|2024-08-10 21:00:20|49.11|48.81|49.17|48.87|49.17|48.87|49.11|48.81|4
1723323630000|2024-08-10 21:00:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723323640000|2024-08-10 21:00:40|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|3
1723323650000|2024-08-10 21:00:50|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723323670000|2024-08-10 21:01:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723323680000|2024-08-10 21:01:20|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|7
1723323690000|2024-08-10 21:01:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1723323710000|2024-08-10 21:01:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723323720000|2024-08-10 21:02:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723323730000|2024-08-10 21:02:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723323760000|2024-08-10 21:02:40|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|9
1723323790000|2024-08-10 21:03:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723323820000|2024-08-10 21:03:40|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|6
1723323830000|2024-08-10 21:03:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723323870000|2024-08-10 21:04:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723323900000|2024-08-10 21:05:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723323920000|2024-08-10 21:05:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723323960000|2024-08-10 21:06:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723323970000|2024-08-10 21:06:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723323980000|2024-08-10 21:06:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|10
1723324000000|2024-08-10 21:06:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723324020000|2024-08-10 21:07:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723324030000|2024-08-10 21:07:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723324040000|2024-08-10 21:07:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|16
1723324050000|2024-08-10 21:07:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1723324060000|2024-08-10 21:07:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723324070000|2024-08-10 21:07:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723324080000|2024-08-10 21:08:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723324090000|2024-08-10 21:08:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723324120000|2024-08-10 21:08:40|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1723324140000|2024-08-10 21:09:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723324170000|2024-08-10 21:09:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723324190000|2024-08-10 21:09:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723324240000|2024-08-10 21:10:40|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|2
1723324250000|2024-08-10 21:10:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723324320000|2024-08-10 21:12:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723324330000|2024-08-10 21:12:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723324370000|2024-08-10 21:12:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723324390000|2024-08-10 21:13:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723324420000|2024-08-10 21:13:40|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1723324430000|2024-08-10 21:13:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723324440000|2024-08-10 21:14:00|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|4
1723324450000|2024-08-10 21:14:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723324480000|2024-08-10 21:14:40|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|8
1723324490000|2024-08-10 21:14:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723324510000|2024-08-10 21:15:10|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1723324520000|2024-08-10 21:15:20|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|4
1723324530000|2024-08-10 21:15:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723324550000|2024-08-10 21:15:50|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1723324580000|2024-08-10 21:16:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723324590000|2024-08-10 21:16:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723324600000|2024-08-10 21:16:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723324610000|2024-08-10 21:16:50|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1723324620000|2024-08-10 21:17:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723324630000|2024-08-10 21:17:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723324640000|2024-08-10 21:17:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723324650000|2024-08-10 21:17:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|8
1723324660000|2024-08-10 21:17:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723324680000|2024-08-10 21:18:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723324690000|2024-08-10 21:18:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723324700000|2024-08-10 21:18:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1723324710000|2024-08-10 21:18:30|49.12|48.82|49.17|48.87|49.17|48.87|49.12|48.82|4
1723324770000|2024-08-10 21:19:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723324790000|2024-08-10 21:19:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723324800000|2024-08-10 21:20:00|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|4
1723324810000|2024-08-10 21:20:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|8
1723324820000|2024-08-10 21:20:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|17
1723324830000|2024-08-10 21:20:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|19
1723324840000|2024-08-10 21:20:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|14
1723324850000|2024-08-10 21:20:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|8
1723324860000|2024-08-10 21:21:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723324910000|2024-08-10 21:21:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723324920000|2024-08-10 21:22:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723324930000|2024-08-10 21:22:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723324950000|2024-08-10 21:22:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1723324960000|2024-08-10 21:22:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723324990000|2024-08-10 21:23:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723325070000|2024-08-10 21:24:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723325090000|2024-08-10 21:24:50|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|7
1723325100000|2024-08-10 21:25:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723325170000|2024-08-10 21:26:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|2
1723325180000|2024-08-10 21:26:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723325310000|2024-08-10 21:28:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723325340000|2024-08-10 21:29:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|14
1723325350000|2024-08-10 21:29:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|10
1723325360000|2024-08-10 21:29:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723325370000|2024-08-10 21:29:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|25
1723325390000|2024-08-10 21:29:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723325400000|2024-08-10 21:30:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723325430000|2024-08-10 21:30:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723325470000|2024-08-10 21:31:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723325480000|2024-08-10 21:31:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1723325510000|2024-08-10 21:31:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723325520000|2024-08-10 21:32:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723325530000|2024-08-10 21:32:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723325540000|2024-08-10 21:32:20|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1723325570000|2024-08-10 21:32:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723325580000|2024-08-10 21:33:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723325610000|2024-08-10 21:33:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723325620000|2024-08-10 21:33:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723325640000|2024-08-10 21:34:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723325650000|2024-08-10 21:34:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723325700000|2024-08-10 21:35:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723325710000|2024-08-10 21:35:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723325720000|2024-08-10 21:35:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723325730000|2024-08-10 21:35:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723325740000|2024-08-10 21:35:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723325760000|2024-08-10 21:36:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1723325770000|2024-08-10 21:36:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723325790000|2024-08-10 21:36:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723325880000|2024-08-10 21:38:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723325890000|2024-08-10 21:38:10|49.1|48.8|49.11|48.81|49.13|48.83|49.1|48.8|6
1723325900000|2024-08-10 21:38:20|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1723325920000|2024-08-10 21:38:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723325930000|2024-08-10 21:38:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723325940000|2024-08-10 21:39:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723325950000|2024-08-10 21:39:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723325960000|2024-08-10 21:39:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723326000000|2024-08-10 21:40:00|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|4
1723326020000|2024-08-10 21:40:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723326030000|2024-08-10 21:40:30|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723326070000|2024-08-10 21:41:10|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|5
1723326120000|2024-08-10 21:42:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|4
1723326150000|2024-08-10 21:42:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723326180000|2024-08-10 21:43:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723326230000|2024-08-10 21:43:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1723326250000|2024-08-10 21:44:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723326300000|2024-08-10 21:45:00|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|2
1723326310000|2024-08-10 21:45:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723326350000|2024-08-10 21:45:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723326360000|2024-08-10 21:46:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723326370000|2024-08-10 21:46:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1723326420000|2024-08-10 21:47:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723326480000|2024-08-10 21:48:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1723326490000|2024-08-10 21:48:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723326510000|2024-08-10 21:48:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723326530000|2024-08-10 21:48:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723326540000|2024-08-10 21:49:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723326610000|2024-08-10 21:50:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723326660000|2024-08-10 21:51:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723326670000|2024-08-10 21:51:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723326680000|2024-08-10 21:51:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723326710000|2024-08-10 21:51:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723326720000|2024-08-10 21:52:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723326780000|2024-08-10 21:53:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723326800000|2024-08-10 21:53:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1723326820000|2024-08-10 21:53:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1723326830000|2024-08-10 21:53:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723326840000|2024-08-10 21:54:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1723326860000|2024-08-10 21:54:20|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|4
1723326870000|2024-08-10 21:54:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723326890000|2024-08-10 21:54:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723326900000|2024-08-10 21:55:00|49.11|48.81|49.18|48.88|49.18|48.88|49.11|48.81|7
1723326920000|2024-08-10 21:55:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723326930000|2024-08-10 21:55:30|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1723326950000|2024-08-10 21:55:50|49.2|48.9|49.25|48.95|49.25|48.95|49.2|48.9|4
1723326970000|2024-08-10 21:56:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723327010000|2024-08-10 21:56:50|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|9
1723327020000|2024-08-10 21:57:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1723327040000|2024-08-10 21:57:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723327080000|2024-08-10 21:58:00|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|5
1723327120000|2024-08-10 21:58:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723327170000|2024-08-10 21:59:30|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1723327180000|2024-08-10 21:59:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|8
1723327200000|2024-08-10 22:00:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723327210000|2024-08-10 22:00:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723327220000|2024-08-10 22:00:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723327230000|2024-08-10 22:00:30|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|7
1723327240000|2024-08-10 22:00:40|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|5
1723327260000|2024-08-10 22:01:00|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|5
1723327270000|2024-08-10 22:01:10|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723327280000|2024-08-10 22:01:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723327290000|2024-08-10 22:01:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723327320000|2024-08-10 22:02:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723327330000|2024-08-10 22:02:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723327340000|2024-08-10 22:02:20|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|8
1723327350000|2024-08-10 22:02:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723327370000|2024-08-10 22:02:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723327380000|2024-08-10 22:03:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723327390000|2024-08-10 22:03:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723327400000|2024-08-10 22:03:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723327410000|2024-08-10 22:03:30|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|2
1723327420000|2024-08-10 22:03:40|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|2
1723327430000|2024-08-10 22:03:50|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|8
1723327450000|2024-08-10 22:04:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723327470000|2024-08-10 22:04:30|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|7
1723327480000|2024-08-10 22:04:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723327500000|2024-08-10 22:05:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1723327510000|2024-08-10 22:05:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723327520000|2024-08-10 22:05:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723327540000|2024-08-10 22:05:40|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1723327550000|2024-08-10 22:05:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1723327570000|2024-08-10 22:06:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723327580000|2024-08-10 22:06:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723327590000|2024-08-10 22:06:30|49.12|48.82|49.11|48.81|49.12|48.82|49.09|48.79|6
1723327600000|2024-08-10 22:06:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723327620000|2024-08-10 22:07:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723327630000|2024-08-10 22:07:10|49.09|48.79|49.07|48.77|49.1|48.8|49.07|48.77|8
1723327640000|2024-08-10 22:07:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723327650000|2024-08-10 22:07:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1723327660000|2024-08-10 22:07:40|49.1|48.8|49.1|48.8|49.1|48.8|49.08|48.78|6
1723327670000|2024-08-10 22:07:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1723327680000|2024-08-10 22:08:00|49.11|48.81|49.12|48.82|49.14|48.84|49.11|48.81|8
1723327700000|2024-08-10 22:08:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723327720000|2024-08-10 22:08:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723327730000|2024-08-10 22:08:50|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1723327740000|2024-08-10 22:09:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723327750000|2024-08-10 22:09:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723327760000|2024-08-10 22:09:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723327770000|2024-08-10 22:09:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723327780000|2024-08-10 22:09:40|49.12|48.82|49.15|48.85|49.16|48.86|49.12|48.82|8
1723327790000|2024-08-10 22:09:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723327800000|2024-08-10 22:10:00|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|4
1723327810000|2024-08-10 22:10:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723327820000|2024-08-10 22:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723327830000|2024-08-10 22:10:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723327840000|2024-08-10 22:10:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1723327850000|2024-08-10 22:10:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723327860000|2024-08-10 22:11:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1723327890000|2024-08-10 22:11:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723327900000|2024-08-10 22:11:40|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1723327930000|2024-08-10 22:12:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723327950000|2024-08-10 22:12:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1723327970000|2024-08-10 22:12:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723327980000|2024-08-10 22:13:00|49.16|48.86|49.12|48.82|49.16|48.86|49.12|48.82|5
1723327990000|2024-08-10 22:13:10|49.13|48.83|49.17|48.87|49.17|48.87|49.13|48.83|7
1723328000000|2024-08-10 22:13:20|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|6
1723328010000|2024-08-10 22:13:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1723328020000|2024-08-10 22:13:40|49.14|48.84|49.15|48.85|49.15|48.85|49.11|48.81|10
1723328030000|2024-08-10 22:13:50|49.14|48.84|49.12|48.82|49.15|48.85|49.12|48.82|5
1723328040000|2024-08-10 22:14:00|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|5
1723328050000|2024-08-10 22:14:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723328060000|2024-08-10 22:14:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723328070000|2024-08-10 22:14:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723328080000|2024-08-10 22:14:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723328100000|2024-08-10 22:15:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723328110000|2024-08-10 22:15:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723328120000|2024-08-10 22:15:20|49.09|48.79|49.09|48.79|49.11|48.81|49.09|48.79|5
1723328130000|2024-08-10 22:15:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723328140000|2024-08-10 22:15:40|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|5
1723328150000|2024-08-10 22:15:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723328160000|2024-08-10 22:16:00|49.13|48.83|49.15|48.85|49.16|48.86|49.13|48.83|5
1723328180000|2024-08-10 22:16:20|49.12|48.82|49.15|48.85|49.15|48.85|49.11|48.81|12
1723328190000|2024-08-10 22:16:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723328200000|2024-08-10 22:16:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723328210000|2024-08-10 22:16:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723328220000|2024-08-10 22:17:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723328240000|2024-08-10 22:17:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1723328250000|2024-08-10 22:17:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723328260000|2024-08-10 22:17:40|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|6
1723328270000|2024-08-10 22:17:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723328280000|2024-08-10 22:18:00|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|8
1723328290000|2024-08-10 22:18:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723328300000|2024-08-10 22:18:20|49.19|48.89|49.22|48.92|49.23|48.93|49.19|48.89|10
1723328310000|2024-08-10 22:18:30|49.21|48.91|49.25|48.95|49.25|48.95|49.2|48.9|7
1723328320000|2024-08-10 22:18:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723328330000|2024-08-10 22:18:50|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|6
1723328340000|2024-08-10 22:19:00|49.24|48.94|49.27|48.97|49.28|48.98|49.24|48.94|6
1723328350000|2024-08-10 22:19:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723328360000|2024-08-10 22:19:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723328370000|2024-08-10 22:19:30|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|3
1723328380000|2024-08-10 22:19:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723328390000|2024-08-10 22:19:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723328400000|2024-08-10 22:20:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723328410000|2024-08-10 22:20:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723328430000|2024-08-10 22:20:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723328440000|2024-08-10 22:20:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723328450000|2024-08-10 22:20:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723328460000|2024-08-10 22:21:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723328470000|2024-08-10 22:21:10|49.22|48.92|49.21|48.91|49.22|48.92|49.2|48.9|4
1723328480000|2024-08-10 22:21:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723328490000|2024-08-10 22:21:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723328500000|2024-08-10 22:21:40|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723328510000|2024-08-10 22:21:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723328520000|2024-08-10 22:22:00|49.21|48.91|49.25|48.95|49.25|48.95|49.21|48.91|4
1723328530000|2024-08-10 22:22:10|49.26|48.96|49.26|48.96|49.26|48.96|49.24|48.94|5
1723328550000|2024-08-10 22:22:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|7
1723328560000|2024-08-10 22:22:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723328630000|2024-08-10 22:23:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723328640000|2024-08-10 22:24:00|49.33|49.03|49.35|49.05|49.36|49.06|49.33|49.03|6
1723328650000|2024-08-10 22:24:10|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|13
1723328660000|2024-08-10 22:24:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1723328670000|2024-08-10 22:24:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723328690000|2024-08-10 22:24:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723328700000|2024-08-10 22:25:00|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|11
1723328710000|2024-08-10 22:25:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1723328730000|2024-08-10 22:25:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723328740000|2024-08-10 22:25:40|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|5
1723328750000|2024-08-10 22:25:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723328760000|2024-08-10 22:26:00|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|4
1723328770000|2024-08-10 22:26:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723328780000|2024-08-10 22:26:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723328790000|2024-08-10 22:26:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723328810000|2024-08-10 22:26:50|49.24|48.94|49.21|48.91|49.25|48.95|49.21|48.91|4
1723328820000|2024-08-10 22:27:00|49.22|48.92|49.2|48.9|49.23|48.93|49.2|48.9|11
1723328830000|2024-08-10 22:27:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1723328850000|2024-08-10 22:27:30|49.21|48.91|49.21|48.91|49.24|48.94|49.21|48.91|6
1723328860000|2024-08-10 22:27:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1723328870000|2024-08-10 22:27:50|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|4
1723328880000|2024-08-10 22:28:00|49.25|48.95|49.21|48.91|49.25|48.95|49.21|48.91|12
1723328890000|2024-08-10 22:28:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723328900000|2024-08-10 22:28:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723328910000|2024-08-10 22:28:30|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|4
1723328920000|2024-08-10 22:28:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723328930000|2024-08-10 22:28:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723328950000|2024-08-10 22:29:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723328960000|2024-08-10 22:29:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723328970000|2024-08-10 22:29:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723328980000|2024-08-10 22:29:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|2
1723328990000|2024-08-10 22:29:50|49.2|48.9|49.2|48.9|49.23|48.93|49.2|48.9|8
1723329000000|2024-08-10 22:30:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723329010000|2024-08-10 22:30:10|49.2|48.9|49.24|48.94|49.25|48.95|49.2|48.9|7
1723329020000|2024-08-10 22:30:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|13
1723329030000|2024-08-10 22:30:30|49.24|48.94|49.26|48.96|49.26|48.96|49.22|48.92|9
1723329040000|2024-08-10 22:30:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329050000|2024-08-10 22:30:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723329060000|2024-08-10 22:31:00|49.27|48.97|49.29|48.99|49.3|49|49.27|48.97|5
1723329070000|2024-08-10 22:31:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1723329080000|2024-08-10 22:31:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723329100000|2024-08-10 22:31:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723329110000|2024-08-10 22:31:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329120000|2024-08-10 22:32:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723329130000|2024-08-10 22:32:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723329140000|2024-08-10 22:32:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723329150000|2024-08-10 22:32:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723329160000|2024-08-10 22:32:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723329180000|2024-08-10 22:33:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723329190000|2024-08-10 22:33:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329210000|2024-08-10 22:33:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723329220000|2024-08-10 22:33:40|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|5
1723329230000|2024-08-10 22:33:50|49.24|48.94|49.25|48.95|49.26|48.96|49.21|48.91|10
1723329240000|2024-08-10 22:34:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1723329260000|2024-08-10 22:34:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723329270000|2024-08-10 22:34:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723329320000|2024-08-10 22:35:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723329330000|2024-08-10 22:35:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723329340000|2024-08-10 22:35:40|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1723329350000|2024-08-10 22:35:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723329360000|2024-08-10 22:36:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723329380000|2024-08-10 22:36:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723329390000|2024-08-10 22:36:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1723329420000|2024-08-10 22:37:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723329430000|2024-08-10 22:37:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723329440000|2024-08-10 22:37:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723329460000|2024-08-10 22:37:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723329470000|2024-08-10 22:37:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723329480000|2024-08-10 22:38:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723329500000|2024-08-10 22:38:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723329520000|2024-08-10 22:38:40|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|4
1723329540000|2024-08-10 22:39:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329560000|2024-08-10 22:39:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723329570000|2024-08-10 22:39:30|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723329580000|2024-08-10 22:39:40|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1723329590000|2024-08-10 22:39:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329600000|2024-08-10 22:40:00|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|8
1723329610000|2024-08-10 22:40:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723329620000|2024-08-10 22:40:20|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|6
1723329630000|2024-08-10 22:40:30|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|8
1723329640000|2024-08-10 22:40:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723329650000|2024-08-10 22:40:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723329660000|2024-08-10 22:41:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723329670000|2024-08-10 22:41:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723329690000|2024-08-10 22:41:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329700000|2024-08-10 22:41:40|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|6
1723329720000|2024-08-10 22:42:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329730000|2024-08-10 22:42:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723329750000|2024-08-10 22:42:30|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|14
1723329760000|2024-08-10 22:42:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|13
1723329770000|2024-08-10 22:42:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723329790000|2024-08-10 22:43:10|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|6
1723329800000|2024-08-10 22:43:20|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|5
1723329810000|2024-08-10 22:43:30|49.26|48.96|49.26|48.96|49.28|48.98|49.26|48.96|5
1723329820000|2024-08-10 22:43:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1723329830000|2024-08-10 22:43:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329840000|2024-08-10 22:44:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723329850000|2024-08-10 22:44:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723329860000|2024-08-10 22:44:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329870000|2024-08-10 22:44:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723329880000|2024-08-10 22:44:40|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|4
1723329890000|2024-08-10 22:44:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723329900000|2024-08-10 22:45:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|10
1723329910000|2024-08-10 22:45:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|8
1723329920000|2024-08-10 22:45:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|8
1723329940000|2024-08-10 22:45:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723329950000|2024-08-10 22:45:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723329960000|2024-08-10 22:46:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1723329970000|2024-08-10 22:46:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723329980000|2024-08-10 22:46:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723329990000|2024-08-10 22:46:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723330000000|2024-08-10 22:46:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723330030000|2024-08-10 22:47:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723330040000|2024-08-10 22:47:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1723330050000|2024-08-10 22:47:30|49.35|49.05|49.32|49.02|49.35|49.05|49.31|49.01|8
1723330060000|2024-08-10 22:47:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723330070000|2024-08-10 22:47:50|49.32|49.02|49.31|49.01|49.32|49.02|49.29|48.99|8
1723330080000|2024-08-10 22:48:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723330090000|2024-08-10 22:48:10|49.3|49|49.31|49.01|49.32|49.02|49.3|49|4
1723330130000|2024-08-10 22:48:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1723330140000|2024-08-10 22:49:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723330150000|2024-08-10 22:49:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723330160000|2024-08-10 22:49:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723330170000|2024-08-10 22:49:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723330180000|2024-08-10 22:49:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723330190000|2024-08-10 22:49:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723330200000|2024-08-10 22:50:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723330230000|2024-08-10 22:50:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723330250000|2024-08-10 22:50:50|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|2
1723330260000|2024-08-10 22:51:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723330310000|2024-08-10 22:51:50|49.25|48.95|49.22|48.92|49.26|48.96|49.22|48.92|4
1723330320000|2024-08-10 22:52:00|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1723330330000|2024-08-10 22:52:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723330340000|2024-08-10 22:52:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1723330350000|2024-08-10 22:52:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723330370000|2024-08-10 22:52:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723330390000|2024-08-10 22:53:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1723330410000|2024-08-10 22:53:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723330430000|2024-08-10 22:53:50|49.21|48.91|49.21|48.91|49.23|48.93|49.21|48.91|5
1723330440000|2024-08-10 22:54:00|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1723330450000|2024-08-10 22:54:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723330460000|2024-08-10 22:54:20|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723330470000|2024-08-10 22:54:30|49.22|48.92|49.28|48.98|49.29|48.99|49.22|48.92|8
1723330490000|2024-08-10 22:54:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723330500000|2024-08-10 22:55:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723330510000|2024-08-10 22:55:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723330520000|2024-08-10 22:55:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723330530000|2024-08-10 22:55:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723330550000|2024-08-10 22:55:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1723330560000|2024-08-10 22:56:00|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|2
1723330580000|2024-08-10 22:56:20|49.25|48.95|49.23|48.93|49.25|48.95|49.22|48.92|9
1723330590000|2024-08-10 22:56:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723330610000|2024-08-10 22:56:50|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|4
1723330680000|2024-08-10 22:58:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1723330690000|2024-08-10 22:58:10|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1723330700000|2024-08-10 22:58:20|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|4
1723330720000|2024-08-10 22:58:40|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1723330740000|2024-08-10 22:59:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723330770000|2024-08-10 22:59:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723330780000|2024-08-10 22:59:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723330790000|2024-08-10 22:59:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723330810000|2024-08-10 23:00:10|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1723330820000|2024-08-10 23:00:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723330830000|2024-08-10 23:00:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723330840000|2024-08-10 23:00:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723330860000|2024-08-10 23:01:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723330880000|2024-08-10 23:01:20|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|3
1723330890000|2024-08-10 23:01:30|49.14|48.84|49.14|48.84|49.14|48.84|49.12|48.82|5
1723330900000|2024-08-10 23:01:40|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|6
1723330910000|2024-08-10 23:01:50|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1723330920000|2024-08-10 23:02:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723330930000|2024-08-10 23:02:10|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|8
1723330940000|2024-08-10 23:02:20|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|5
1723330950000|2024-08-10 23:02:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723330960000|2024-08-10 23:02:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723330970000|2024-08-10 23:02:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723330980000|2024-08-10 23:03:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723330990000|2024-08-10 23:03:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723331000000|2024-08-10 23:03:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|11
1723331020000|2024-08-10 23:03:40|49.16|48.86|49.15|48.85|49.17|48.87|49.14|48.84|8
1723331040000|2024-08-10 23:04:00|49.14|48.84|49.1|48.8|49.14|48.84|49.09|48.79|7
1723331050000|2024-08-10 23:04:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1723331060000|2024-08-10 23:04:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723331080000|2024-08-10 23:04:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723331090000|2024-08-10 23:04:50|49.09|48.79|49.14|48.84|49.15|48.85|49.09|48.79|7
1723331100000|2024-08-10 23:05:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723331110000|2024-08-10 23:05:10|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|7
1723331120000|2024-08-10 23:05:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1723331130000|2024-08-10 23:05:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1723331140000|2024-08-10 23:05:40|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|4
1723331150000|2024-08-10 23:05:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723331160000|2024-08-10 23:06:00|49.14|48.84|49.14|48.84|49.15|48.85|49.11|48.81|14
1723331170000|2024-08-10 23:06:10|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|7
1723331180000|2024-08-10 23:06:20|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1723331190000|2024-08-10 23:06:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1723331200000|2024-08-10 23:06:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723331210000|2024-08-10 23:06:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723331220000|2024-08-10 23:07:00|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|6
1723331230000|2024-08-10 23:07:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723331260000|2024-08-10 23:07:40|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|4
1723331270000|2024-08-10 23:07:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723331280000|2024-08-10 23:08:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|8
1723331300000|2024-08-10 23:08:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723331310000|2024-08-10 23:08:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723331320000|2024-08-10 23:08:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723331350000|2024-08-10 23:09:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723331360000|2024-08-10 23:09:20|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1723331370000|2024-08-10 23:09:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723331380000|2024-08-10 23:09:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1723331410000|2024-08-10 23:10:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1723331420000|2024-08-10 23:10:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|11
1723331430000|2024-08-10 23:10:30|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|5
1723331440000|2024-08-10 23:10:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723331450000|2024-08-10 23:10:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1723331460000|2024-08-10 23:11:00|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|6
1723331470000|2024-08-10 23:11:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723331480000|2024-08-10 23:11:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723331510000|2024-08-10 23:11:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723331520000|2024-08-10 23:12:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723331550000|2024-08-10 23:12:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723331560000|2024-08-10 23:12:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723331580000|2024-08-10 23:13:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|7
1723331590000|2024-08-10 23:13:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723331600000|2024-08-10 23:13:20|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|9
1723331610000|2024-08-10 23:13:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723331620000|2024-08-10 23:13:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723331630000|2024-08-10 23:13:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723331640000|2024-08-10 23:14:00|49.14|48.84|49.11|48.81|49.15|48.85|49.11|48.81|6
1723331670000|2024-08-10 23:14:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723331680000|2024-08-10 23:14:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723331690000|2024-08-10 23:14:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723331700000|2024-08-10 23:15:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723331710000|2024-08-10 23:15:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|5
1723331720000|2024-08-10 23:15:20|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723331730000|2024-08-10 23:15:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723331750000|2024-08-10 23:15:50|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|4
1723331770000|2024-08-10 23:16:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723331780000|2024-08-10 23:16:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723331800000|2024-08-10 23:16:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723331810000|2024-08-10 23:16:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723331820000|2024-08-10 23:17:00|49.07|48.77|49.06|48.76|49.07|48.77|49.04|48.74|5
1723331830000|2024-08-10 23:17:10|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|6
1723331850000|2024-08-10 23:17:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723331860000|2024-08-10 23:17:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723331870000|2024-08-10 23:17:50|49.04|48.74|49.03|48.73|49.05|48.75|49|48.7|8
1723331880000|2024-08-10 23:18:00|49.04|48.74|49|48.7|49.04|48.74|49|48.7|8
1723331900000|2024-08-10 23:18:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723331910000|2024-08-10 23:18:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723331920000|2024-08-10 23:18:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|9
1723331940000|2024-08-10 23:19:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723331960000|2024-08-10 23:19:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|7
1723331970000|2024-08-10 23:19:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723331980000|2024-08-10 23:19:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723331990000|2024-08-10 23:19:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723332000000|2024-08-10 23:20:00|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|4
1723332020000|2024-08-10 23:20:20|48.95|48.65|48.95|48.65|48.95|48.65|48.93|48.63|5
1723332030000|2024-08-10 23:20:30|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|7
1723332040000|2024-08-10 23:20:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723332050000|2024-08-10 23:20:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723332060000|2024-08-10 23:21:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723332070000|2024-08-10 23:21:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723332080000|2024-08-10 23:21:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723332090000|2024-08-10 23:21:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|8
1723332100000|2024-08-10 23:21:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723332110000|2024-08-10 23:21:50|48.99|48.69|49.04|48.74|49.05|48.75|48.99|48.69|6
1723332120000|2024-08-10 23:22:00|49.05|48.75|49|48.7|49.05|48.75|49|48.7|8
1723332140000|2024-08-10 23:22:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723332150000|2024-08-10 23:22:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1723332170000|2024-08-10 23:22:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723332180000|2024-08-10 23:23:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723332190000|2024-08-10 23:23:10|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1723332200000|2024-08-10 23:23:20|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723332210000|2024-08-10 23:23:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723332220000|2024-08-10 23:23:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1723332230000|2024-08-10 23:23:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723332240000|2024-08-10 23:24:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723332310000|2024-08-10 23:25:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|2
1723332320000|2024-08-10 23:25:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723332330000|2024-08-10 23:25:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723332350000|2024-08-10 23:25:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723332360000|2024-08-10 23:26:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723332370000|2024-08-10 23:26:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332390000|2024-08-10 23:26:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723332400000|2024-08-10 23:26:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723332410000|2024-08-10 23:26:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723332420000|2024-08-10 23:27:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|8
1723332440000|2024-08-10 23:27:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723332450000|2024-08-10 23:27:30|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1723332470000|2024-08-10 23:27:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723332480000|2024-08-10 23:28:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723332490000|2024-08-10 23:28:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723332550000|2024-08-10 23:29:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332560000|2024-08-10 23:29:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723332570000|2024-08-10 23:29:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332600000|2024-08-10 23:30:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723332610000|2024-08-10 23:30:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723332620000|2024-08-10 23:30:20|49.08|48.78|49.09|48.79|49.1|48.8|49.07|48.77|6
1723332630000|2024-08-10 23:30:30|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|4
1723332640000|2024-08-10 23:30:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1723332660000|2024-08-10 23:31:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723332670000|2024-08-10 23:31:10|49.12|48.82|49.13|48.83|49.15|48.85|49.11|48.81|9
1723332680000|2024-08-10 23:31:20|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|9
1723332690000|2024-08-10 23:31:30|49.14|48.84|49.12|48.82|49.15|48.85|49.12|48.82|4
1723332700000|2024-08-10 23:31:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723332720000|2024-08-10 23:32:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723332730000|2024-08-10 23:32:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723332760000|2024-08-10 23:32:40|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|4
1723332770000|2024-08-10 23:32:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332780000|2024-08-10 23:33:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723332790000|2024-08-10 23:33:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723332800000|2024-08-10 23:33:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332830000|2024-08-10 23:33:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723332840000|2024-08-10 23:34:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332850000|2024-08-10 23:34:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723332860000|2024-08-10 23:34:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723332870000|2024-08-10 23:34:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723332880000|2024-08-10 23:34:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723332890000|2024-08-10 23:34:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723332900000|2024-08-10 23:35:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723332910000|2024-08-10 23:35:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723332920000|2024-08-10 23:35:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723332930000|2024-08-10 23:35:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723332940000|2024-08-10 23:35:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723332950000|2024-08-10 23:35:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723332960000|2024-08-10 23:36:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723332970000|2024-08-10 23:36:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723332980000|2024-08-10 23:36:20|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723333020000|2024-08-10 23:37:00|49.05|48.75|49.04|48.74|49.05|48.75|49.01|48.71|7
1723333040000|2024-08-10 23:37:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723333050000|2024-08-10 23:37:30|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|4
1723333070000|2024-08-10 23:37:50|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|5
1723333080000|2024-08-10 23:38:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723333090000|2024-08-10 23:38:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1723333100000|2024-08-10 23:38:20|49|48.7|49.04|48.74|49.04|48.74|49|48.7|7
1723333110000|2024-08-10 23:38:30|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1723333120000|2024-08-10 23:38:40|49.02|48.72|49.01|48.71|49.04|48.74|49.01|48.71|9
1723333140000|2024-08-10 23:39:00|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|6
1723333170000|2024-08-10 23:39:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723333190000|2024-08-10 23:39:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723333200000|2024-08-10 23:40:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723333210000|2024-08-10 23:40:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723333220000|2024-08-10 23:40:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723333230000|2024-08-10 23:40:30|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1723333240000|2024-08-10 23:40:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723333250000|2024-08-10 23:40:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723333260000|2024-08-10 23:41:00|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1723333280000|2024-08-10 23:41:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723333290000|2024-08-10 23:41:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723333310000|2024-08-10 23:41:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723333320000|2024-08-10 23:42:00|49.03|48.73|49.04|48.74|49.04|48.74|49|48.7|7
1723333330000|2024-08-10 23:42:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723333390000|2024-08-10 23:43:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723333400000|2024-08-10 23:43:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723333410000|2024-08-10 23:43:30|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1723333420000|2024-08-10 23:43:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723333440000|2024-08-10 23:44:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723333470000|2024-08-10 23:44:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723333500000|2024-08-10 23:45:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723333510000|2024-08-10 23:45:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723333560000|2024-08-10 23:46:00|49.02|48.72|49.01|48.71|49.02|48.72|48.99|48.69|7
1723333570000|2024-08-10 23:46:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723333590000|2024-08-10 23:46:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1723333600000|2024-08-10 23:46:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723333610000|2024-08-10 23:46:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723333620000|2024-08-10 23:47:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723333660000|2024-08-10 23:47:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723333670000|2024-08-10 23:47:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723333680000|2024-08-10 23:48:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723333690000|2024-08-10 23:48:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723333720000|2024-08-10 23:48:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723333730000|2024-08-10 23:48:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723333740000|2024-08-10 23:49:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723333760000|2024-08-10 23:49:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723333780000|2024-08-10 23:49:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723333790000|2024-08-10 23:49:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723333820000|2024-08-10 23:50:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723333830000|2024-08-10 23:50:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723333840000|2024-08-10 23:50:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723333850000|2024-08-10 23:50:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723333860000|2024-08-10 23:51:00|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|3
1723333870000|2024-08-10 23:51:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|9
1723333880000|2024-08-10 23:51:20|49.03|48.73|49.01|48.71|49.04|48.74|49.01|48.71|5
1723333890000|2024-08-10 23:51:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723333910000|2024-08-10 23:51:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723333920000|2024-08-10 23:52:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723333940000|2024-08-10 23:52:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723333960000|2024-08-10 23:52:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723333970000|2024-08-10 23:52:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|12
1723333980000|2024-08-10 23:53:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723334000000|2024-08-10 23:53:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723334040000|2024-08-10 23:54:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723334060000|2024-08-10 23:54:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334070000|2024-08-10 23:54:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723334090000|2024-08-10 23:54:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723334100000|2024-08-10 23:55:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334130000|2024-08-10 23:55:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723334140000|2024-08-10 23:55:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1723334160000|2024-08-10 23:56:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723334170000|2024-08-10 23:56:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334180000|2024-08-10 23:56:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723334190000|2024-08-10 23:56:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334210000|2024-08-10 23:56:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723334240000|2024-08-10 23:57:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334260000|2024-08-10 23:57:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723334270000|2024-08-10 23:57:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723334280000|2024-08-10 23:58:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723334340000|2024-08-10 23:59:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723334360000|2024-08-10 23:59:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723334380000|2024-08-10 23:59:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723334390000|2024-08-10 23:59:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723334400000|2024-08-11 00:00:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723334410000|2024-08-11 00:00:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723334420000|2024-08-11 00:00:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723334430000|2024-08-11 00:00:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723334450000|2024-08-11 00:00:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723334460000|2024-08-11 00:01:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723334480000|2024-08-11 00:01:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723334510000|2024-08-11 00:01:50|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|6
1723334520000|2024-08-11 00:02:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1723334530000|2024-08-11 00:02:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723334540000|2024-08-11 00:02:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723334550000|2024-08-11 00:02:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723334560000|2024-08-11 00:02:40|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1723334570000|2024-08-11 00:02:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|8
1723334580000|2024-08-11 00:03:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723334590000|2024-08-11 00:03:10|49|48.7|48.97|48.67|49|48.7|48.97|48.67|4
1723334600000|2024-08-11 00:03:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723334630000|2024-08-11 00:03:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723334640000|2024-08-11 00:04:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723334660000|2024-08-11 00:04:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723334670000|2024-08-11 00:04:30|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|5
1723334680000|2024-08-11 00:04:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723334690000|2024-08-11 00:04:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723334710000|2024-08-11 00:05:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1723334720000|2024-08-11 00:05:20|48.98|48.68|48.97|48.67|49|48.7|48.97|48.67|14
1723334730000|2024-08-11 00:05:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1723334740000|2024-08-11 00:05:40|48.98|48.68|48.94|48.64|48.98|48.68|48.94|48.64|5
1723334750000|2024-08-11 00:05:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723334760000|2024-08-11 00:06:00|48.94|48.64|48.89|48.59|48.94|48.64|48.89|48.59|8
1723334770000|2024-08-11 00:06:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723334780000|2024-08-11 00:06:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1723334790000|2024-08-11 00:06:30|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|8
1723334800000|2024-08-11 00:06:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723334810000|2024-08-11 00:06:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723334830000|2024-08-11 00:07:10|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1723334840000|2024-08-11 00:07:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723334860000|2024-08-11 00:07:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|9
1723334870000|2024-08-11 00:07:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723334880000|2024-08-11 00:08:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1723334890000|2024-08-11 00:08:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723334900000|2024-08-11 00:08:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1723334910000|2024-08-11 00:08:30|48.89|48.59|48.86|48.56|48.9|48.6|48.86|48.56|6
1723334920000|2024-08-11 00:08:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1723334930000|2024-08-11 00:08:50|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|7
1723334940000|2024-08-11 00:09:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723334950000|2024-08-11 00:09:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723334960000|2024-08-11 00:09:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723334970000|2024-08-11 00:09:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723334980000|2024-08-11 00:09:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1723334990000|2024-08-11 00:09:50|48.9|48.6|48.95|48.65|48.95|48.65|48.9|48.6|5
1723335000000|2024-08-11 00:10:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723335010000|2024-08-11 00:10:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1723335020000|2024-08-11 00:10:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723335030000|2024-08-11 00:10:30|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|7
1723335040000|2024-08-11 00:10:40|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|4
1723335050000|2024-08-11 00:10:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723335060000|2024-08-11 00:11:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723335070000|2024-08-11 00:11:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723335080000|2024-08-11 00:11:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1723335090000|2024-08-11 00:11:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723335100000|2024-08-11 00:11:40|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|5
1723335120000|2024-08-11 00:12:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723335130000|2024-08-11 00:12:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723335140000|2024-08-11 00:12:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723335150000|2024-08-11 00:12:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723335160000|2024-08-11 00:12:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723335170000|2024-08-11 00:12:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723335180000|2024-08-11 00:13:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723335190000|2024-08-11 00:13:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723335200000|2024-08-11 00:13:20|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|4
1723335240000|2024-08-11 00:14:00|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723335260000|2024-08-11 00:14:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1723335270000|2024-08-11 00:14:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723335280000|2024-08-11 00:14:40|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1723335290000|2024-08-11 00:14:50|49.01|48.71|49.03|48.73|49.03|48.73|49|48.7|5
1723335300000|2024-08-11 00:15:00|49.04|48.74|49.09|48.79|49.1|48.8|49.04|48.74|9
1723335310000|2024-08-11 00:15:10|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723335320000|2024-08-11 00:15:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723335330000|2024-08-11 00:15:30|49.07|48.77|49.07|48.77|49.07|48.77|49.05|48.75|5
1723335340000|2024-08-11 00:15:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723335350000|2024-08-11 00:15:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723335360000|2024-08-11 00:16:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723335370000|2024-08-11 00:16:10|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|10
1723335380000|2024-08-11 00:16:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1723335390000|2024-08-11 00:16:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723335400000|2024-08-11 00:16:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723335410000|2024-08-11 00:16:50|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|8
1723335420000|2024-08-11 00:17:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723335430000|2024-08-11 00:17:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723335440000|2024-08-11 00:17:20|49.05|48.75|48.99|48.69|49.05|48.75|48.98|48.68|6
1723335460000|2024-08-11 00:17:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1723335470000|2024-08-11 00:17:50|48.98|48.68|49.02|48.72|49.02|48.72|48.97|48.67|7
1723335480000|2024-08-11 00:18:00|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|9
1723335490000|2024-08-11 00:18:10|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1723335500000|2024-08-11 00:18:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723335510000|2024-08-11 00:18:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1723335520000|2024-08-11 00:18:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723335530000|2024-08-11 00:18:50|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|8
1723335540000|2024-08-11 00:19:00|48.99|48.69|48.96|48.66|49|48.7|48.96|48.66|6
1723335550000|2024-08-11 00:19:10|48.95|48.65|48.91|48.61|48.95|48.65|48.89|48.59|8
1723335560000|2024-08-11 00:19:20|48.92|48.62|48.93|48.63|48.95|48.65|48.91|48.61|8
1723335570000|2024-08-11 00:19:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723335600000|2024-08-11 00:20:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|7
1723335610000|2024-08-11 00:20:10|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1723335620000|2024-08-11 00:20:20|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|6
1723335630000|2024-08-11 00:20:30|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|8
1723335640000|2024-08-11 00:20:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1723335650000|2024-08-11 00:20:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1723335660000|2024-08-11 00:21:00|48.95|48.65|48.91|48.61|48.97|48.67|48.91|48.61|9
1723335680000|2024-08-11 00:21:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723335690000|2024-08-11 00:21:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1723335700000|2024-08-11 00:21:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723335710000|2024-08-11 00:21:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723335750000|2024-08-11 00:22:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723335770000|2024-08-11 00:22:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723335780000|2024-08-11 00:23:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723335800000|2024-08-11 00:23:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723335810000|2024-08-11 00:23:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1723335820000|2024-08-11 00:23:40|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|8
1723335830000|2024-08-11 00:23:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1723335840000|2024-08-11 00:24:00|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|5
1723335850000|2024-08-11 00:24:10|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|6
1723335870000|2024-08-11 00:24:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1723335880000|2024-08-11 00:24:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1723335890000|2024-08-11 00:24:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723335900000|2024-08-11 00:25:00|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|10
1723335910000|2024-08-11 00:25:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723335920000|2024-08-11 00:25:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723335930000|2024-08-11 00:25:30|48.94|48.64|48.93|48.63|48.96|48.66|48.93|48.63|8
1723335940000|2024-08-11 00:25:40|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|10
1723335950000|2024-08-11 00:25:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723335960000|2024-08-11 00:26:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1723335970000|2024-08-11 00:26:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1723335980000|2024-08-11 00:26:20|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1723335990000|2024-08-11 00:26:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723336030000|2024-08-11 00:27:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723336050000|2024-08-11 00:27:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723336060000|2024-08-11 00:27:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723336070000|2024-08-11 00:27:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723336080000|2024-08-11 00:28:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723336090000|2024-08-11 00:28:10|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1723336120000|2024-08-11 00:28:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723336150000|2024-08-11 00:29:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723336160000|2024-08-11 00:29:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723336170000|2024-08-11 00:29:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|7
1723336180000|2024-08-11 00:29:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723336190000|2024-08-11 00:29:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723336200000|2024-08-11 00:30:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|8
1723336210000|2024-08-11 00:30:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|8
1723336220000|2024-08-11 00:30:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723336230000|2024-08-11 00:30:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1723336240000|2024-08-11 00:30:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|8
1723336250000|2024-08-11 00:30:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723336260000|2024-08-11 00:31:00|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|8
1723336270000|2024-08-11 00:31:10|48.83|48.53|48.82|48.52|48.85|48.55|48.82|48.52|8
1723336280000|2024-08-11 00:31:20|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|4
1723336300000|2024-08-11 00:31:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1723336320000|2024-08-11 00:32:00|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|7
1723336330000|2024-08-11 00:32:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723336340000|2024-08-11 00:32:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723336380000|2024-08-11 00:33:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723336390000|2024-08-11 00:33:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|6
1723336400000|2024-08-11 00:33:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723336410000|2024-08-11 00:33:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723336430000|2024-08-11 00:33:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723336440000|2024-08-11 00:34:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723336450000|2024-08-11 00:34:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723336460000|2024-08-11 00:34:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723336470000|2024-08-11 00:34:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723336490000|2024-08-11 00:34:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723336500000|2024-08-11 00:35:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723336530000|2024-08-11 00:35:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723336540000|2024-08-11 00:35:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723336550000|2024-08-11 00:35:50|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1723336560000|2024-08-11 00:36:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723336570000|2024-08-11 00:36:10|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|5
1723336580000|2024-08-11 00:36:20|48.84|48.54|48.85|48.55|48.86|48.56|48.82|48.52|10
1723336590000|2024-08-11 00:36:30|48.86|48.56|48.85|48.55|48.88|48.58|48.85|48.55|6
1723336600000|2024-08-11 00:36:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723336650000|2024-08-11 00:37:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1723336660000|2024-08-11 00:37:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723336690000|2024-08-11 00:38:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723336700000|2024-08-11 00:38:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1723336710000|2024-08-11 00:38:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723336720000|2024-08-11 00:38:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723336730000|2024-08-11 00:38:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723336740000|2024-08-11 00:39:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723336780000|2024-08-11 00:39:40|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|2
1723336790000|2024-08-11 00:39:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723336800000|2024-08-11 00:40:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|7
1723336810000|2024-08-11 00:40:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723336830000|2024-08-11 00:40:30|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|4
1723336840000|2024-08-11 00:40:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1723336850000|2024-08-11 00:40:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723336860000|2024-08-11 00:41:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723336910000|2024-08-11 00:41:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723336920000|2024-08-11 00:42:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723336930000|2024-08-11 00:42:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723336940000|2024-08-11 00:42:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723336950000|2024-08-11 00:42:30|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|4
1723336960000|2024-08-11 00:42:40|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|5
1723336980000|2024-08-11 00:43:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723336990000|2024-08-11 00:43:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723337000000|2024-08-11 00:43:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723337010000|2024-08-11 00:43:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723337030000|2024-08-11 00:43:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723337040000|2024-08-11 00:44:00|48.83|48.53|48.84|48.54|48.84|48.54|48.81|48.51|6
1723337050000|2024-08-11 00:44:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1723337060000|2024-08-11 00:44:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1723337100000|2024-08-11 00:45:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723337110000|2024-08-11 00:45:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723337140000|2024-08-11 00:45:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723337150000|2024-08-11 00:45:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723337160000|2024-08-11 00:46:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723337170000|2024-08-11 00:46:10|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|4
1723337190000|2024-08-11 00:46:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723337230000|2024-08-11 00:47:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1723337240000|2024-08-11 00:47:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723337250000|2024-08-11 00:47:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|12
1723337270000|2024-08-11 00:47:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723337290000|2024-08-11 00:48:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723337320000|2024-08-11 00:48:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723337330000|2024-08-11 00:48:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1723337400000|2024-08-11 00:50:00|48.81|48.51|48.87|48.57|48.87|48.57|48.81|48.51|9
1723337410000|2024-08-11 00:50:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723337420000|2024-08-11 00:50:20|48.89|48.59|48.9|48.6|48.91|48.61|48.88|48.58|8
1723337430000|2024-08-11 00:50:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723337440000|2024-08-11 00:50:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|8
1723337450000|2024-08-11 00:50:50|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|11
1723337460000|2024-08-11 00:51:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1723337470000|2024-08-11 00:51:10|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|10
1723337480000|2024-08-11 00:51:20|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|6
1723337510000|2024-08-11 00:51:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723337520000|2024-08-11 00:52:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723337530000|2024-08-11 00:52:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723337550000|2024-08-11 00:52:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1723337560000|2024-08-11 00:52:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|7
1723337580000|2024-08-11 00:53:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723337590000|2024-08-11 00:53:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723337600000|2024-08-11 00:53:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723337610000|2024-08-11 00:53:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723337630000|2024-08-11 00:53:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723337640000|2024-08-11 00:54:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723337650000|2024-08-11 00:54:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723337660000|2024-08-11 00:54:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723337670000|2024-08-11 00:54:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723337700000|2024-08-11 00:55:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723337710000|2024-08-11 00:55:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723337720000|2024-08-11 00:55:20|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|3
1723337730000|2024-08-11 00:55:30|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1723337740000|2024-08-11 00:55:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1723337750000|2024-08-11 00:55:50|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1723337760000|2024-08-11 00:56:00|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1723337770000|2024-08-11 00:56:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1723337790000|2024-08-11 00:56:30|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1723337800000|2024-08-11 00:56:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723337820000|2024-08-11 00:57:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723337840000|2024-08-11 00:57:20|48.85|48.55|48.81|48.51|48.86|48.56|48.81|48.51|6
1723337850000|2024-08-11 00:57:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723337860000|2024-08-11 00:57:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723337870000|2024-08-11 00:57:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1723337880000|2024-08-11 00:58:00|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|9
1723337890000|2024-08-11 00:58:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723337920000|2024-08-11 00:58:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723337930000|2024-08-11 00:58:50|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|10
1723337960000|2024-08-11 00:59:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723337980000|2024-08-11 00:59:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723337990000|2024-08-11 00:59:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723338000000|2024-08-11 01:00:00|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|6
1723338030000|2024-08-11 01:00:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723338040000|2024-08-11 01:00:40|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1723338060000|2024-08-11 01:01:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723338070000|2024-08-11 01:01:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1723338080000|2024-08-11 01:01:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1723338100000|2024-08-11 01:01:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723338150000|2024-08-11 01:02:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723338170000|2024-08-11 01:02:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723338190000|2024-08-11 01:03:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723338200000|2024-08-11 01:03:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723338220000|2024-08-11 01:03:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723338230000|2024-08-11 01:03:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723338250000|2024-08-11 01:04:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723338260000|2024-08-11 01:04:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723338280000|2024-08-11 01:04:40|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723338290000|2024-08-11 01:04:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723338350000|2024-08-11 01:05:50|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723338360000|2024-08-11 01:06:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723338410000|2024-08-11 01:06:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723338420000|2024-08-11 01:07:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723338440000|2024-08-11 01:07:20|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1723338470000|2024-08-11 01:07:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723338490000|2024-08-11 01:08:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723338540000|2024-08-11 01:09:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723338550000|2024-08-11 01:09:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723338560000|2024-08-11 01:09:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723338580000|2024-08-11 01:09:40|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|4
1723338600000|2024-08-11 01:10:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723338610000|2024-08-11 01:10:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723338620000|2024-08-11 01:10:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723338640000|2024-08-11 01:10:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723338660000|2024-08-11 01:11:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723338670000|2024-08-11 01:11:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723338680000|2024-08-11 01:11:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723338690000|2024-08-11 01:11:30|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|4
1723338700000|2024-08-11 01:11:40|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1723338730000|2024-08-11 01:12:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723338740000|2024-08-11 01:12:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723338750000|2024-08-11 01:12:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723338780000|2024-08-11 01:13:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1723338790000|2024-08-11 01:13:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723338810000|2024-08-11 01:13:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723338820000|2024-08-11 01:13:40|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|4
1723338830000|2024-08-11 01:13:50|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|5
1723338840000|2024-08-11 01:14:00|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1723338860000|2024-08-11 01:14:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723338870000|2024-08-11 01:14:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723338880000|2024-08-11 01:14:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723338890000|2024-08-11 01:14:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723338900000|2024-08-11 01:15:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723338910000|2024-08-11 01:15:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723338930000|2024-08-11 01:15:30|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723338940000|2024-08-11 01:15:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723338950000|2024-08-11 01:15:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723338960000|2024-08-11 01:16:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723338970000|2024-08-11 01:16:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723338980000|2024-08-11 01:16:20|48.95|48.65|48.91|48.61|48.95|48.65|48.91|48.61|4
1723338990000|2024-08-11 01:16:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1723339000000|2024-08-11 01:16:40|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|8
1723339010000|2024-08-11 01:16:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723339020000|2024-08-11 01:17:00|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1723339030000|2024-08-11 01:17:10|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|4
1723339040000|2024-08-11 01:17:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723339050000|2024-08-11 01:17:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723339060000|2024-08-11 01:17:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723339080000|2024-08-11 01:18:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723339130000|2024-08-11 01:18:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723339140000|2024-08-11 01:19:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723339150000|2024-08-11 01:19:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723339160000|2024-08-11 01:19:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723339170000|2024-08-11 01:19:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723339180000|2024-08-11 01:19:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723339190000|2024-08-11 01:19:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1723339200000|2024-08-11 01:20:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723339210000|2024-08-11 01:20:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723339240000|2024-08-11 01:20:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723339250000|2024-08-11 01:20:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723339260000|2024-08-11 01:21:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723339290000|2024-08-11 01:21:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723339300000|2024-08-11 01:21:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723339320000|2024-08-11 01:22:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723339340000|2024-08-11 01:22:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1723339350000|2024-08-11 01:22:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1723339360000|2024-08-11 01:22:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723339370000|2024-08-11 01:22:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723339380000|2024-08-11 01:23:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723339390000|2024-08-11 01:23:10|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1723339400000|2024-08-11 01:23:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1723339410000|2024-08-11 01:23:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723339550000|2024-08-11 01:25:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723339560000|2024-08-11 01:26:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723339570000|2024-08-11 01:26:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723339580000|2024-08-11 01:26:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723339590000|2024-08-11 01:26:30|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|4
1723339600000|2024-08-11 01:26:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723339610000|2024-08-11 01:26:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723339650000|2024-08-11 01:27:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723339670000|2024-08-11 01:27:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723339680000|2024-08-11 01:28:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723339700000|2024-08-11 01:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723339710000|2024-08-11 01:28:30|48.84|48.54|48.78|48.48|48.85|48.55|48.78|48.48|5
1723339720000|2024-08-11 01:28:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1723339750000|2024-08-11 01:29:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1723339760000|2024-08-11 01:29:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723339770000|2024-08-11 01:29:30|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|6
1723339780000|2024-08-11 01:29:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723339810000|2024-08-11 01:30:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723339860000|2024-08-11 01:31:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723339870000|2024-08-11 01:31:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723339880000|2024-08-11 01:31:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723339890000|2024-08-11 01:31:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1723339910000|2024-08-11 01:31:50|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723339920000|2024-08-11 01:32:00|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1723339930000|2024-08-11 01:32:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723339940000|2024-08-11 01:32:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723339950000|2024-08-11 01:32:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1723339960000|2024-08-11 01:32:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723339970000|2024-08-11 01:32:50|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|6
1723339980000|2024-08-11 01:33:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1723340030000|2024-08-11 01:33:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723340040000|2024-08-11 01:34:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723340090000|2024-08-11 01:34:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1723340100000|2024-08-11 01:35:00|48.82|48.52|48.8|48.5|48.82|48.52|48.79|48.49|11
1723340110000|2024-08-11 01:35:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|11
1723340120000|2024-08-11 01:35:20|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|4
1723340130000|2024-08-11 01:35:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1723340140000|2024-08-11 01:35:40|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|8
1723340150000|2024-08-11 01:35:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1723340160000|2024-08-11 01:36:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1723340170000|2024-08-11 01:36:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723340200000|2024-08-11 01:36:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1723340210000|2024-08-11 01:36:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1723340220000|2024-08-11 01:37:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1723340230000|2024-08-11 01:37:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1723340240000|2024-08-11 01:37:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723340260000|2024-08-11 01:37:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723340320000|2024-08-11 01:38:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723340330000|2024-08-11 01:38:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723340370000|2024-08-11 01:39:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723340380000|2024-08-11 01:39:40|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1723340390000|2024-08-11 01:39:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723340400000|2024-08-11 01:40:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1723340410000|2024-08-11 01:40:10|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1723340420000|2024-08-11 01:40:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1723340430000|2024-08-11 01:40:30|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1723340440000|2024-08-11 01:40:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723340450000|2024-08-11 01:40:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723340460000|2024-08-11 01:41:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723340470000|2024-08-11 01:41:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1723340480000|2024-08-11 01:41:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1723340490000|2024-08-11 01:41:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1723340500000|2024-08-11 01:41:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723340510000|2024-08-11 01:41:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723340530000|2024-08-11 01:42:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723340550000|2024-08-11 01:42:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723340560000|2024-08-11 01:42:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723340690000|2024-08-11 01:44:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723340700000|2024-08-11 01:45:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|7
1723340710000|2024-08-11 01:45:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723340720000|2024-08-11 01:45:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723340730000|2024-08-11 01:45:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1723340740000|2024-08-11 01:45:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723340750000|2024-08-11 01:45:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723340760000|2024-08-11 01:46:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1723340770000|2024-08-11 01:46:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1723340780000|2024-08-11 01:46:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1723340790000|2024-08-11 01:46:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723340810000|2024-08-11 01:46:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723340820000|2024-08-11 01:47:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723340840000|2024-08-11 01:47:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723340850000|2024-08-11 01:47:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723340880000|2024-08-11 01:48:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1723340900000|2024-08-11 01:48:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723340910000|2024-08-11 01:48:30|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|3
1723340940000|2024-08-11 01:49:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723340950000|2024-08-11 01:49:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723340970000|2024-08-11 01:49:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723340980000|2024-08-11 01:49:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1723340990000|2024-08-11 01:49:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723341000000|2024-08-11 01:50:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|8
1723341010000|2024-08-11 01:50:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723341020000|2024-08-11 01:50:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723341030000|2024-08-11 01:50:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723341040000|2024-08-11 01:50:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723341050000|2024-08-11 01:50:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1723341060000|2024-08-11 01:51:00|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1723341080000|2024-08-11 01:51:20|48.82|48.52|48.85|48.55|48.86|48.56|48.82|48.52|5
1723341090000|2024-08-11 01:51:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1723341100000|2024-08-11 01:51:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723341110000|2024-08-11 01:51:50|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|6
1723341120000|2024-08-11 01:52:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|8
1723341130000|2024-08-11 01:52:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723341140000|2024-08-11 01:52:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723341160000|2024-08-11 01:52:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723341180000|2024-08-11 01:53:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1723341190000|2024-08-11 01:53:10|48.9|48.6|48.95|48.65|48.95|48.65|48.9|48.6|8
1723341200000|2024-08-11 01:53:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723341210000|2024-08-11 01:53:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723341230000|2024-08-11 01:53:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1723341240000|2024-08-11 01:54:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723341250000|2024-08-11 01:54:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341280000|2024-08-11 01:54:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723341290000|2024-08-11 01:54:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341300000|2024-08-11 01:55:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723341340000|2024-08-11 01:55:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341350000|2024-08-11 01:55:50|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723341360000|2024-08-11 01:56:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723341370000|2024-08-11 01:56:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723341420000|2024-08-11 01:57:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723341430000|2024-08-11 01:57:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|5
1723341440000|2024-08-11 01:57:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|12
1723341450000|2024-08-11 01:57:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723341460000|2024-08-11 01:57:40|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723341470000|2024-08-11 01:57:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723341480000|2024-08-11 01:58:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723341490000|2024-08-11 01:58:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723341500000|2024-08-11 01:58:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723341510000|2024-08-11 01:58:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341540000|2024-08-11 01:59:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723341550000|2024-08-11 01:59:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723341560000|2024-08-11 01:59:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723341600000|2024-08-11 02:00:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341610000|2024-08-11 02:00:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723341630000|2024-08-11 02:00:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723341660000|2024-08-11 02:01:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723341670000|2024-08-11 02:01:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341680000|2024-08-11 02:01:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1723341690000|2024-08-11 02:01:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723341700000|2024-08-11 02:01:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723341710000|2024-08-11 02:01:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723341720000|2024-08-11 02:02:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723341730000|2024-08-11 02:02:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723341750000|2024-08-11 02:02:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723341780000|2024-08-11 02:03:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723341790000|2024-08-11 02:03:10|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|4
1723341800000|2024-08-11 02:03:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723341810000|2024-08-11 02:03:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|9
1723341820000|2024-08-11 02:03:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|11
1723341840000|2024-08-11 02:04:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1723341850000|2024-08-11 02:04:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723341860000|2024-08-11 02:04:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723341880000|2024-08-11 02:04:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723341890000|2024-08-11 02:04:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1723341900000|2024-08-11 02:05:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1723341910000|2024-08-11 02:05:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1723341920000|2024-08-11 02:05:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1723341930000|2024-08-11 02:05:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723341940000|2024-08-11 02:05:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723341950000|2024-08-11 02:05:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|8
1723341960000|2024-08-11 02:06:00|48.9|48.6|48.95|48.65|48.95|48.65|48.9|48.6|5
1723341970000|2024-08-11 02:06:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1723341980000|2024-08-11 02:06:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723341990000|2024-08-11 02:06:30|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1723342000000|2024-08-11 02:06:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1723342050000|2024-08-11 02:07:30|48.95|48.65|48.91|48.61|48.95|48.65|48.91|48.61|7
1723342070000|2024-08-11 02:07:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723342080000|2024-08-11 02:08:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1723342090000|2024-08-11 02:08:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1723342130000|2024-08-11 02:08:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723342140000|2024-08-11 02:09:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342150000|2024-08-11 02:09:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723342160000|2024-08-11 02:09:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723342230000|2024-08-11 02:10:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723342240000|2024-08-11 02:10:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723342250000|2024-08-11 02:10:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723342260000|2024-08-11 02:11:00|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1723342270000|2024-08-11 02:11:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1723342280000|2024-08-11 02:11:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342310000|2024-08-11 02:11:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723342320000|2024-08-11 02:12:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342330000|2024-08-11 02:12:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723342340000|2024-08-11 02:12:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723342350000|2024-08-11 02:12:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723342360000|2024-08-11 02:12:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723342390000|2024-08-11 02:13:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723342400000|2024-08-11 02:13:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723342410000|2024-08-11 02:13:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723342420000|2024-08-11 02:13:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723342430000|2024-08-11 02:13:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723342440000|2024-08-11 02:14:00|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|3
1723342450000|2024-08-11 02:14:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723342460000|2024-08-11 02:14:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723342480000|2024-08-11 02:14:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723342490000|2024-08-11 02:14:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723342500000|2024-08-11 02:15:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723342520000|2024-08-11 02:15:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723342540000|2024-08-11 02:15:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342560000|2024-08-11 02:16:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723342600000|2024-08-11 02:16:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342610000|2024-08-11 02:16:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723342620000|2024-08-11 02:17:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723342640000|2024-08-11 02:17:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723342690000|2024-08-11 02:18:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1723342700000|2024-08-11 02:18:20|48.83|48.53|48.84|48.54|48.84|48.54|48.81|48.51|7
1723342710000|2024-08-11 02:18:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1723342730000|2024-08-11 02:18:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723342740000|2024-08-11 02:19:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|2
1723342760000|2024-08-11 02:19:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1723342770000|2024-08-11 02:19:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723342780000|2024-08-11 02:19:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723342800000|2024-08-11 02:20:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1723342810000|2024-08-11 02:20:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723342820000|2024-08-11 02:20:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723342840000|2024-08-11 02:20:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723342850000|2024-08-11 02:20:50|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|7
1723342860000|2024-08-11 02:21:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723342870000|2024-08-11 02:21:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|11
1723342880000|2024-08-11 02:21:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|11
1723342900000|2024-08-11 02:21:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723342920000|2024-08-11 02:22:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|7
1723342930000|2024-08-11 02:22:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723342940000|2024-08-11 02:22:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723342950000|2024-08-11 02:22:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1723342960000|2024-08-11 02:22:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723342970000|2024-08-11 02:22:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723342980000|2024-08-11 02:23:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1723343000000|2024-08-11 02:23:20|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1723343010000|2024-08-11 02:23:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1723343030000|2024-08-11 02:23:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723343040000|2024-08-11 02:24:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723343050000|2024-08-11 02:24:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723343060000|2024-08-11 02:24:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723343070000|2024-08-11 02:24:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723343080000|2024-08-11 02:24:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1723343100000|2024-08-11 02:25:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723343120000|2024-08-11 02:25:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723343130000|2024-08-11 02:25:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723343140000|2024-08-11 02:25:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723343160000|2024-08-11 02:26:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723343170000|2024-08-11 02:26:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723343180000|2024-08-11 02:26:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723343210000|2024-08-11 02:26:50|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1723343220000|2024-08-11 02:27:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723343230000|2024-08-11 02:27:10|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1723343240000|2024-08-11 02:27:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723343250000|2024-08-11 02:27:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723343270000|2024-08-11 02:27:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723343280000|2024-08-11 02:28:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1723343290000|2024-08-11 02:28:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723343310000|2024-08-11 02:28:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723343320000|2024-08-11 02:28:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723343330000|2024-08-11 02:28:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723343340000|2024-08-11 02:29:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723343360000|2024-08-11 02:29:20|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1723343380000|2024-08-11 02:29:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1723343410000|2024-08-11 02:30:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723343420000|2024-08-11 02:30:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723343430000|2024-08-11 02:30:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1723343440000|2024-08-11 02:30:40|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1723343450000|2024-08-11 02:30:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|11
1723343460000|2024-08-11 02:31:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1723343480000|2024-08-11 02:31:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723343500000|2024-08-11 02:31:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723343540000|2024-08-11 02:32:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723343550000|2024-08-11 02:32:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723343580000|2024-08-11 02:33:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1723343590000|2024-08-11 02:33:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723343600000|2024-08-11 02:33:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723343610000|2024-08-11 02:33:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723343620000|2024-08-11 02:33:40|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723343630000|2024-08-11 02:33:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723343640000|2024-08-11 02:34:00|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1723343650000|2024-08-11 02:34:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723343680000|2024-08-11 02:34:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723343700000|2024-08-11 02:35:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723343740000|2024-08-11 02:35:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1723343770000|2024-08-11 02:36:10|48.74|48.44|48.71|48.41|48.74|48.44|48.7|48.4|4
1723343810000|2024-08-11 02:36:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723343820000|2024-08-11 02:37:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1723343840000|2024-08-11 02:37:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1723343870000|2024-08-11 02:37:50|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|2
1723343880000|2024-08-11 02:38:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1723343890000|2024-08-11 02:38:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723343900000|2024-08-11 02:38:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723343960000|2024-08-11 02:39:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723343970000|2024-08-11 02:39:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723343990000|2024-08-11 02:39:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1723344010000|2024-08-11 02:40:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1723344020000|2024-08-11 02:40:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723344040000|2024-08-11 02:40:40|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|7
1723344050000|2024-08-11 02:40:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723344060000|2024-08-11 02:41:00|48.71|48.41|48.76|48.46|48.76|48.46|48.71|48.41|7
1723344070000|2024-08-11 02:41:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723344100000|2024-08-11 02:41:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723344110000|2024-08-11 02:41:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723344120000|2024-08-11 02:42:00|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|4
1723344140000|2024-08-11 02:42:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723344150000|2024-08-11 02:42:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723344160000|2024-08-11 02:42:40|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|4
1723344170000|2024-08-11 02:42:50|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|5
1723344190000|2024-08-11 02:43:10|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1723344200000|2024-08-11 02:43:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1723344210000|2024-08-11 02:43:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723344220000|2024-08-11 02:43:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723344230000|2024-08-11 02:43:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723344240000|2024-08-11 02:44:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723344250000|2024-08-11 02:44:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723344260000|2024-08-11 02:44:20|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1723344300000|2024-08-11 02:45:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723344350000|2024-08-11 02:45:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723344360000|2024-08-11 02:46:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1723344370000|2024-08-11 02:46:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1723344380000|2024-08-11 02:46:20|48.84|48.54|48.82|48.52|48.86|48.56|48.82|48.52|7
1723344390000|2024-08-11 02:46:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723344400000|2024-08-11 02:46:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723344410000|2024-08-11 02:46:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723344420000|2024-08-11 02:47:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1723344440000|2024-08-11 02:47:20|48.8|48.5|48.85|48.55|48.85|48.55|48.8|48.5|6
1723344460000|2024-08-11 02:47:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723344470000|2024-08-11 02:47:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1723344480000|2024-08-11 02:48:00|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|4
1723344530000|2024-08-11 02:48:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723344540000|2024-08-11 02:49:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723344550000|2024-08-11 02:49:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723344580000|2024-08-11 02:49:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723344600000|2024-08-11 02:50:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723344610000|2024-08-11 02:50:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723344630000|2024-08-11 02:50:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723344660000|2024-08-11 02:51:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723344670000|2024-08-11 02:51:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723344680000|2024-08-11 02:51:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723344690000|2024-08-11 02:51:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723344790000|2024-08-11 02:53:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723344800000|2024-08-11 02:53:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723344810000|2024-08-11 02:53:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1723344860000|2024-08-11 02:54:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723344870000|2024-08-11 02:54:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723344910000|2024-08-11 02:55:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723344930000|2024-08-11 02:55:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723344940000|2024-08-11 02:55:40|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1723344950000|2024-08-11 02:55:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723344960000|2024-08-11 02:56:00|48.92|48.62|48.9|48.6|48.94|48.64|48.89|48.59|11
1723344970000|2024-08-11 02:56:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723344990000|2024-08-11 02:56:30|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|6
1723345010000|2024-08-11 02:56:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723345020000|2024-08-11 02:57:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723345050000|2024-08-11 02:57:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723345060000|2024-08-11 02:57:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723345080000|2024-08-11 02:58:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723345090000|2024-08-11 02:58:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723345110000|2024-08-11 02:58:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723345120000|2024-08-11 02:58:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723345130000|2024-08-11 02:58:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723345140000|2024-08-11 02:59:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723345150000|2024-08-11 02:59:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723345160000|2024-08-11 02:59:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723345220000|2024-08-11 03:00:20|48.84|48.54|48.84|48.54|48.85|48.55|48.81|48.51|9
1723345230000|2024-08-11 03:00:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723345240000|2024-08-11 03:00:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723345260000|2024-08-11 03:01:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|6
1723345270000|2024-08-11 03:01:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723345280000|2024-08-11 03:01:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723345290000|2024-08-11 03:01:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723345330000|2024-08-11 03:02:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723345340000|2024-08-11 03:02:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723345350000|2024-08-11 03:02:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723345440000|2024-08-11 03:04:00|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1723345450000|2024-08-11 03:04:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723345460000|2024-08-11 03:04:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723345470000|2024-08-11 03:04:30|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1723345480000|2024-08-11 03:04:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723345490000|2024-08-11 03:04:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723345500000|2024-08-11 03:05:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723345510000|2024-08-11 03:05:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1723345520000|2024-08-11 03:05:20|48.99|48.69|48.99|48.69|49.02|48.72|48.99|48.69|12
1723345530000|2024-08-11 03:05:30|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|8
1723345540000|2024-08-11 03:05:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723345560000|2024-08-11 03:06:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723345570000|2024-08-11 03:06:10|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723345580000|2024-08-11 03:06:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723345600000|2024-08-11 03:06:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723345610000|2024-08-11 03:06:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723345620000|2024-08-11 03:07:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723345630000|2024-08-11 03:07:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723345640000|2024-08-11 03:07:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723345650000|2024-08-11 03:07:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723345680000|2024-08-11 03:08:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1723345700000|2024-08-11 03:08:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723345710000|2024-08-11 03:08:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723345720000|2024-08-11 03:08:40|49.01|48.71|49|48.7|49.02|48.72|49|48.7|8
1723345740000|2024-08-11 03:09:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723345750000|2024-08-11 03:09:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723345760000|2024-08-11 03:09:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723345770000|2024-08-11 03:09:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723345780000|2024-08-11 03:09:40|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1723345790000|2024-08-11 03:09:50|49.01|48.71|49.07|48.77|49.07|48.77|49.01|48.71|7
1723345810000|2024-08-11 03:10:10|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|6
1723345820000|2024-08-11 03:10:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723345830000|2024-08-11 03:10:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723345850000|2024-08-11 03:10:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723345870000|2024-08-11 03:11:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723345880000|2024-08-11 03:11:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723345890000|2024-08-11 03:11:30|49.04|48.74|49|48.7|49.06|48.76|49|48.7|6
1723345900000|2024-08-11 03:11:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723345910000|2024-08-11 03:11:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723345920000|2024-08-11 03:12:00|49.01|48.71|49.02|48.72|49.03|48.73|49.01|48.71|4
1723345950000|2024-08-11 03:12:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723345960000|2024-08-11 03:12:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723345970000|2024-08-11 03:12:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723345980000|2024-08-11 03:13:00|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|6
1723345990000|2024-08-11 03:13:10|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|7
1723346000000|2024-08-11 03:13:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723346010000|2024-08-11 03:13:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723346030000|2024-08-11 03:13:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723346040000|2024-08-11 03:14:00|49.06|48.76|49.05|48.75|49.06|48.76|49.03|48.73|6
1723346060000|2024-08-11 03:14:20|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|6
1723346070000|2024-08-11 03:14:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723346100000|2024-08-11 03:15:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723346110000|2024-08-11 03:15:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1723346120000|2024-08-11 03:15:20|49.04|48.74|49.08|48.78|49.09|48.79|49.04|48.74|7
1723346160000|2024-08-11 03:16:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723346170000|2024-08-11 03:16:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723346180000|2024-08-11 03:16:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723346190000|2024-08-11 03:16:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723346200000|2024-08-11 03:16:40|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723346220000|2024-08-11 03:17:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723346300000|2024-08-11 03:18:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723346350000|2024-08-11 03:19:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1723346360000|2024-08-11 03:19:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723346370000|2024-08-11 03:19:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723346390000|2024-08-11 03:19:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723346400000|2024-08-11 03:20:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723346410000|2024-08-11 03:20:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723346420000|2024-08-11 03:20:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1723346430000|2024-08-11 03:20:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1723346440000|2024-08-11 03:20:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723346450000|2024-08-11 03:20:50|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723346460000|2024-08-11 03:21:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723346480000|2024-08-11 03:21:20|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1723346490000|2024-08-11 03:21:30|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|9
1723346500000|2024-08-11 03:21:40|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|5
1723346510000|2024-08-11 03:21:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723346520000|2024-08-11 03:22:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723346530000|2024-08-11 03:22:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723346540000|2024-08-11 03:22:20|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|10
1723346550000|2024-08-11 03:22:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|10
1723346560000|2024-08-11 03:22:40|49.19|48.89|49.17|48.87|49.2|48.9|49.16|48.86|10
1723346570000|2024-08-11 03:22:50|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|6
1723346580000|2024-08-11 03:23:00|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|4
1723346590000|2024-08-11 03:23:10|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|5
1723346600000|2024-08-11 03:23:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723346610000|2024-08-11 03:23:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723346630000|2024-08-11 03:23:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723346640000|2024-08-11 03:24:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|11
1723346650000|2024-08-11 03:24:10|49.21|48.91|49.19|48.89|49.24|48.94|49.19|48.89|15
1723346660000|2024-08-11 03:24:20|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1723346670000|2024-08-11 03:24:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|7
1723346680000|2024-08-11 03:24:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1723346690000|2024-08-11 03:24:50|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1723346700000|2024-08-11 03:25:00|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|10
1723346710000|2024-08-11 03:25:10|49.25|48.95|49.2|48.9|49.25|48.95|49.2|48.9|16
1723346720000|2024-08-11 03:25:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1723346730000|2024-08-11 03:25:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1723346740000|2024-08-11 03:25:40|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|5
1723346750000|2024-08-11 03:25:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723346760000|2024-08-11 03:26:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1723346770000|2024-08-11 03:26:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1723346780000|2024-08-11 03:26:20|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|5
1723346800000|2024-08-11 03:26:40|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|5
1723346810000|2024-08-11 03:26:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723346820000|2024-08-11 03:27:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723346830000|2024-08-11 03:27:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723346840000|2024-08-11 03:27:20|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|8
1723346860000|2024-08-11 03:27:40|49.22|48.92|49.28|48.98|49.31|49.01|49.22|48.92|19
1723346870000|2024-08-11 03:27:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|8
1723346880000|2024-08-11 03:28:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723346890000|2024-08-11 03:28:10|49.28|48.98|49.26|48.96|49.29|48.99|49.26|48.96|7
1723346900000|2024-08-11 03:28:20|49.23|48.93|49.26|48.96|49.27|48.97|49.23|48.93|12
1723346910000|2024-08-11 03:28:30|49.27|48.97|49.23|48.93|49.28|48.98|49.23|48.93|9
1723346920000|2024-08-11 03:28:40|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1723346930000|2024-08-11 03:28:50|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|9
1723346940000|2024-08-11 03:29:00|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|10
1723346950000|2024-08-11 03:29:10|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|11
1723346960000|2024-08-11 03:29:20|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|7
1723346970000|2024-08-11 03:29:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723346980000|2024-08-11 03:29:40|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1723346990000|2024-08-11 03:29:50|49.23|48.93|49.24|48.94|49.29|48.99|49.23|48.93|10
1723347000000|2024-08-11 03:30:00|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|15
1723347010000|2024-08-11 03:30:10|49.28|48.98|49.28|48.98|49.28|48.98|49.26|48.96|7
1723347020000|2024-08-11 03:30:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723347030000|2024-08-11 03:30:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1723347040000|2024-08-11 03:30:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723347050000|2024-08-11 03:30:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1723347060000|2024-08-11 03:31:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723347070000|2024-08-11 03:31:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723347080000|2024-08-11 03:31:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723347090000|2024-08-11 03:31:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723347100000|2024-08-11 03:31:40|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1723347110000|2024-08-11 03:31:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|5
1723347120000|2024-08-11 03:32:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1723347130000|2024-08-11 03:32:10|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|4
1723347140000|2024-08-11 03:32:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723347150000|2024-08-11 03:32:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723347160000|2024-08-11 03:32:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723347180000|2024-08-11 03:33:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723347190000|2024-08-11 03:33:10|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|6
1723347200000|2024-08-11 03:33:20|49.27|48.97|49.23|48.93|49.28|48.98|49.23|48.93|8
1723347210000|2024-08-11 03:33:30|49.22|48.92|49.22|48.92|49.24|48.94|49.22|48.92|7
1723347220000|2024-08-11 03:33:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723347230000|2024-08-11 03:33:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723347240000|2024-08-11 03:34:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|4
1723347250000|2024-08-11 03:34:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723347270000|2024-08-11 03:34:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723347280000|2024-08-11 03:34:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723347290000|2024-08-11 03:34:50|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1723347300000|2024-08-11 03:35:00|49.3|49|49.34|49.04|49.34|49.04|49.3|49|9
1723347310000|2024-08-11 03:35:10|49.32|49.02|49.28|48.98|49.32|49.02|49.28|48.98|7
1723347320000|2024-08-11 03:35:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723347330000|2024-08-11 03:35:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723347340000|2024-08-11 03:35:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723347350000|2024-08-11 03:35:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1723347360000|2024-08-11 03:36:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1723347370000|2024-08-11 03:36:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723347380000|2024-08-11 03:36:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723347390000|2024-08-11 03:36:30|49.27|48.97|49.22|48.92|49.27|48.97|49.22|48.92|5
1723347400000|2024-08-11 03:36:40|49.21|48.91|49.23|48.93|49.24|48.94|49.21|48.91|7
1723347410000|2024-08-11 03:36:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723347420000|2024-08-11 03:37:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723347430000|2024-08-11 03:37:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723347440000|2024-08-11 03:37:20|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|7
1723347450000|2024-08-11 03:37:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|10
1723347460000|2024-08-11 03:37:40|49.27|48.97|49.24|48.94|49.28|48.98|49.24|48.94|12
1723347470000|2024-08-11 03:37:50|49.23|48.93|49.28|48.98|49.28|48.98|49.23|48.93|7
1723347480000|2024-08-11 03:38:00|49.27|48.97|49.24|48.94|49.28|48.98|49.24|48.94|5
1723347490000|2024-08-11 03:38:10|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|7
1723347500000|2024-08-11 03:38:20|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|6
1723347510000|2024-08-11 03:38:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723347520000|2024-08-11 03:38:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1723347530000|2024-08-11 03:38:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1723347540000|2024-08-11 03:39:00|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|10
1723347550000|2024-08-11 03:39:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|10
1723347560000|2024-08-11 03:39:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723347570000|2024-08-11 03:39:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723347580000|2024-08-11 03:39:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723347590000|2024-08-11 03:39:50|49.27|48.97|49.28|48.98|49.28|48.98|49.25|48.95|9
1723347600000|2024-08-11 03:40:00|49.27|48.97|49.25|48.95|49.28|48.98|49.25|48.95|7
1723347610000|2024-08-11 03:40:10|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1723347620000|2024-08-11 03:40:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723347650000|2024-08-11 03:40:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723347660000|2024-08-11 03:41:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723347670000|2024-08-11 03:41:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1723347680000|2024-08-11 03:41:20|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1723347690000|2024-08-11 03:41:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1723347700000|2024-08-11 03:41:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723347720000|2024-08-11 03:42:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723347730000|2024-08-11 03:42:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723347740000|2024-08-11 03:42:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1723347750000|2024-08-11 03:42:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723347770000|2024-08-11 03:42:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1723347780000|2024-08-11 03:43:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723347790000|2024-08-11 03:43:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723347800000|2024-08-11 03:43:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723347810000|2024-08-11 03:43:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723347820000|2024-08-11 03:43:40|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1723347860000|2024-08-11 03:44:20|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|6
1723347870000|2024-08-11 03:44:30|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|7
1723347880000|2024-08-11 03:44:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723347900000|2024-08-11 03:45:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723347910000|2024-08-11 03:45:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723347940000|2024-08-11 03:45:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723347960000|2024-08-11 03:46:00|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|4
1723347970000|2024-08-11 03:46:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723347980000|2024-08-11 03:46:20|49.14|48.84|49.16|48.86|49.17|48.87|49.12|48.82|17
1723347990000|2024-08-11 03:46:30|49.15|48.85|49.1|48.8|49.15|48.85|49.09|48.79|7
1723348000000|2024-08-11 03:46:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723348010000|2024-08-11 03:46:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723348020000|2024-08-11 03:47:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1723348040000|2024-08-11 03:47:20|49.1|48.8|49.17|48.87|49.17|48.87|49.1|48.8|8
1723348050000|2024-08-11 03:47:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723348060000|2024-08-11 03:47:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723348070000|2024-08-11 03:47:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723348080000|2024-08-11 03:48:00|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|3
1723348090000|2024-08-11 03:48:10|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|4
1723348100000|2024-08-11 03:48:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1723348110000|2024-08-11 03:48:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723348120000|2024-08-11 03:48:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723348130000|2024-08-11 03:48:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723348140000|2024-08-11 03:49:00|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|6
1723348150000|2024-08-11 03:49:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723348170000|2024-08-11 03:49:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723348190000|2024-08-11 03:49:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723348200000|2024-08-11 03:50:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723348210000|2024-08-11 03:50:10|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|5
1723348220000|2024-08-11 03:50:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723348230000|2024-08-11 03:50:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1723348250000|2024-08-11 03:50:50|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1723348260000|2024-08-11 03:51:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723348270000|2024-08-11 03:51:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723348280000|2024-08-11 03:51:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723348300000|2024-08-11 03:51:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723348310000|2024-08-11 03:51:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723348320000|2024-08-11 03:52:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1723348330000|2024-08-11 03:52:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723348340000|2024-08-11 03:52:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723348350000|2024-08-11 03:52:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723348360000|2024-08-11 03:52:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723348370000|2024-08-11 03:52:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723348380000|2024-08-11 03:53:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723348390000|2024-08-11 03:53:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723348410000|2024-08-11 03:53:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723348420000|2024-08-11 03:53:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723348430000|2024-08-11 03:53:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723348450000|2024-08-11 03:54:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723348470000|2024-08-11 03:54:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723348480000|2024-08-11 03:54:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723348490000|2024-08-11 03:54:50|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|12
1723348500000|2024-08-11 03:55:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723348510000|2024-08-11 03:55:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1723348530000|2024-08-11 03:55:30|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1723348540000|2024-08-11 03:55:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723348550000|2024-08-11 03:55:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723348560000|2024-08-11 03:56:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723348570000|2024-08-11 03:56:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1723348580000|2024-08-11 03:56:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|10
1723348590000|2024-08-11 03:56:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1723348610000|2024-08-11 03:56:50|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|9
1723348620000|2024-08-11 03:57:00|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|10
1723348630000|2024-08-11 03:57:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723348660000|2024-08-11 03:57:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723348690000|2024-08-11 03:58:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723348700000|2024-08-11 03:58:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723348710000|2024-08-11 03:58:30|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1723348720000|2024-08-11 03:58:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1723348730000|2024-08-11 03:58:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723348740000|2024-08-11 03:59:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723348750000|2024-08-11 03:59:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723348760000|2024-08-11 03:59:20|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|4
1723348770000|2024-08-11 03:59:30|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1723348780000|2024-08-11 03:59:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723348800000|2024-08-11 04:00:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|9
1723348810000|2024-08-11 04:00:10|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1723348820000|2024-08-11 04:00:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|8
1723348840000|2024-08-11 04:00:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723348850000|2024-08-11 04:00:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|9
1723348860000|2024-08-11 04:01:00|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|6
1723348870000|2024-08-11 04:01:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|10
1723348880000|2024-08-11 04:01:20|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|12
1723348890000|2024-08-11 04:01:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1723348910000|2024-08-11 04:01:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1723348920000|2024-08-11 04:02:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723348940000|2024-08-11 04:02:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723348950000|2024-08-11 04:02:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723348960000|2024-08-11 04:02:40|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723348980000|2024-08-11 04:03:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723349000000|2024-08-11 04:03:20|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|3
1723349010000|2024-08-11 04:03:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723349020000|2024-08-11 04:03:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723349050000|2024-08-11 04:04:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723349100000|2024-08-11 04:05:00|49.06|48.76|49.07|48.77|49.07|48.77|49.03|48.73|6
1723349120000|2024-08-11 04:05:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723349140000|2024-08-11 04:05:40|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723349150000|2024-08-11 04:05:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723349160000|2024-08-11 04:06:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723349180000|2024-08-11 04:06:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723349190000|2024-08-11 04:06:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723349200000|2024-08-11 04:06:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723349220000|2024-08-11 04:07:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723349240000|2024-08-11 04:07:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723349260000|2024-08-11 04:07:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723349270000|2024-08-11 04:07:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1723349280000|2024-08-11 04:08:00|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|5
1723349360000|2024-08-11 04:09:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1723349370000|2024-08-11 04:09:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723349390000|2024-08-11 04:09:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723349420000|2024-08-11 04:10:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723349430000|2024-08-11 04:10:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1723349440000|2024-08-11 04:10:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723349450000|2024-08-11 04:10:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723349470000|2024-08-11 04:11:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723349480000|2024-08-11 04:11:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723349490000|2024-08-11 04:11:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723349500000|2024-08-11 04:11:40|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|4
1723349510000|2024-08-11 04:11:50|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723349520000|2024-08-11 04:12:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723349530000|2024-08-11 04:12:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723349540000|2024-08-11 04:12:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723349620000|2024-08-11 04:13:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1723349650000|2024-08-11 04:14:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723349660000|2024-08-11 04:14:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723349670000|2024-08-11 04:14:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723349680000|2024-08-11 04:14:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723349690000|2024-08-11 04:14:50|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|3
1723349700000|2024-08-11 04:15:00|49|48.7|48.99|48.69|49|48.7|48.98|48.68|6
1723349710000|2024-08-11 04:15:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|8
1723349720000|2024-08-11 04:15:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|6
1723349730000|2024-08-11 04:15:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723349740000|2024-08-11 04:15:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723349750000|2024-08-11 04:15:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723349760000|2024-08-11 04:16:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723349770000|2024-08-11 04:16:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1723349780000|2024-08-11 04:16:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723349810000|2024-08-11 04:16:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723349820000|2024-08-11 04:17:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723349830000|2024-08-11 04:17:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1723349840000|2024-08-11 04:17:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723349860000|2024-08-11 04:17:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723349880000|2024-08-11 04:18:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723349890000|2024-08-11 04:18:10|48.94|48.64|48.95|48.65|48.96|48.66|48.92|48.62|6
1723349900000|2024-08-11 04:18:20|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|5
1723349910000|2024-08-11 04:18:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723349940000|2024-08-11 04:19:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723349950000|2024-08-11 04:19:10|48.9|48.6|48.88|48.58|48.91|48.61|48.88|48.58|9
1723349960000|2024-08-11 04:19:20|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|7
1723349970000|2024-08-11 04:19:30|48.92|48.62|48.96|48.66|48.97|48.67|48.92|48.62|6
1723349980000|2024-08-11 04:19:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723350000000|2024-08-11 04:20:00|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|13
1723350010000|2024-08-11 04:20:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1723350020000|2024-08-11 04:20:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723350070000|2024-08-11 04:21:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723350080000|2024-08-11 04:21:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723350100000|2024-08-11 04:21:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723350110000|2024-08-11 04:21:50|48.98|48.68|49|48.7|49|48.7|48.98|48.68|5
1723350120000|2024-08-11 04:22:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723350130000|2024-08-11 04:22:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|9
1723350140000|2024-08-11 04:22:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723350170000|2024-08-11 04:22:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723350190000|2024-08-11 04:23:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723350200000|2024-08-11 04:23:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723350210000|2024-08-11 04:23:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723350220000|2024-08-11 04:23:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723350230000|2024-08-11 04:23:50|49.02|48.72|49|48.7|49.02|48.72|49|48.7|5
1723350240000|2024-08-11 04:24:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723350250000|2024-08-11 04:24:10|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1723350260000|2024-08-11 04:24:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723350280000|2024-08-11 04:24:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723350290000|2024-08-11 04:24:50|49.01|48.71|49.06|48.76|49.07|48.77|49.01|48.71|7
1723350300000|2024-08-11 04:25:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723350320000|2024-08-11 04:25:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723350330000|2024-08-11 04:25:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723350350000|2024-08-11 04:25:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723350360000|2024-08-11 04:26:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723350410000|2024-08-11 04:26:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723350420000|2024-08-11 04:27:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723350430000|2024-08-11 04:27:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723350450000|2024-08-11 04:27:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723350460000|2024-08-11 04:27:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723350480000|2024-08-11 04:28:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723350490000|2024-08-11 04:28:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723350500000|2024-08-11 04:28:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723350510000|2024-08-11 04:28:30|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|6
1723350520000|2024-08-11 04:28:40|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723350530000|2024-08-11 04:28:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723350540000|2024-08-11 04:29:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723350570000|2024-08-11 04:29:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723350590000|2024-08-11 04:29:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723350600000|2024-08-11 04:30:00|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|4
1723350610000|2024-08-11 04:30:10|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|2
1723350620000|2024-08-11 04:30:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723350630000|2024-08-11 04:30:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723350640000|2024-08-11 04:30:40|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|5
1723350650000|2024-08-11 04:30:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1723350660000|2024-08-11 04:31:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723350670000|2024-08-11 04:31:10|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723350680000|2024-08-11 04:31:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723350690000|2024-08-11 04:31:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723350700000|2024-08-11 04:31:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1723350710000|2024-08-11 04:31:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723350720000|2024-08-11 04:32:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723350730000|2024-08-11 04:32:10|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|5
1723350760000|2024-08-11 04:32:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723350770000|2024-08-11 04:32:50|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|6
1723350780000|2024-08-11 04:33:00|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1723350790000|2024-08-11 04:33:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723350800000|2024-08-11 04:33:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723350810000|2024-08-11 04:33:30|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1723350820000|2024-08-11 04:33:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723350830000|2024-08-11 04:33:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723350840000|2024-08-11 04:34:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723350860000|2024-08-11 04:34:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723350870000|2024-08-11 04:34:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723350880000|2024-08-11 04:34:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723350890000|2024-08-11 04:34:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723350900000|2024-08-11 04:35:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723350910000|2024-08-11 04:35:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723350920000|2024-08-11 04:35:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723350940000|2024-08-11 04:35:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723350950000|2024-08-11 04:35:50|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|7
1723350960000|2024-08-11 04:36:00|49.25|48.95|49.18|48.88|49.25|48.95|49.18|48.88|9
1723350970000|2024-08-11 04:36:10|49.19|48.89|49.25|48.95|49.25|48.95|49.19|48.89|10
1723350980000|2024-08-11 04:36:20|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|4
1723350990000|2024-08-11 04:36:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723351020000|2024-08-11 04:37:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723351050000|2024-08-11 04:37:30|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|5
1723351080000|2024-08-11 04:38:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723351090000|2024-08-11 04:38:10|49.17|48.87|49.11|48.81|49.17|48.87|49.11|48.81|10
1723351100000|2024-08-11 04:38:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723351110000|2024-08-11 04:38:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723351130000|2024-08-11 04:38:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723351170000|2024-08-11 04:39:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723351180000|2024-08-11 04:39:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723351190000|2024-08-11 04:39:50|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|15
1723351200000|2024-08-11 04:40:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723351210000|2024-08-11 04:40:10|49.16|48.86|49.12|48.82|49.16|48.86|49.12|48.82|5
1723351230000|2024-08-11 04:40:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1723351240000|2024-08-11 04:40:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723351290000|2024-08-11 04:41:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723351300000|2024-08-11 04:41:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723351310000|2024-08-11 04:41:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723351330000|2024-08-11 04:42:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723351340000|2024-08-11 04:42:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723351350000|2024-08-11 04:42:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723351360000|2024-08-11 04:42:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723351380000|2024-08-11 04:43:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723351390000|2024-08-11 04:43:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723351400000|2024-08-11 04:43:20|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|5
1723351410000|2024-08-11 04:43:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723351420000|2024-08-11 04:43:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1723351430000|2024-08-11 04:43:50|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1723351440000|2024-08-11 04:44:00|49.03|48.73|49|48.7|49.03|48.73|49|48.7|4
1723351450000|2024-08-11 04:44:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1723351460000|2024-08-11 04:44:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723351470000|2024-08-11 04:44:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723351480000|2024-08-11 04:44:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723351490000|2024-08-11 04:44:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723351500000|2024-08-11 04:45:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723351510000|2024-08-11 04:45:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723351520000|2024-08-11 04:45:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723351560000|2024-08-11 04:46:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723351570000|2024-08-11 04:46:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723351580000|2024-08-11 04:46:20|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|5
1723351590000|2024-08-11 04:46:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723351610000|2024-08-11 04:46:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|6
1723351620000|2024-08-11 04:47:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723351630000|2024-08-11 04:47:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723351690000|2024-08-11 04:48:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723351700000|2024-08-11 04:48:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723351730000|2024-08-11 04:48:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723351740000|2024-08-11 04:49:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723351750000|2024-08-11 04:49:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723351770000|2024-08-11 04:49:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723351780000|2024-08-11 04:49:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723351800000|2024-08-11 04:50:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723351810000|2024-08-11 04:50:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723351820000|2024-08-11 04:50:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723351860000|2024-08-11 04:51:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723351900000|2024-08-11 04:51:40|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723351910000|2024-08-11 04:51:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723351920000|2024-08-11 04:52:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1723351930000|2024-08-11 04:52:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723351940000|2024-08-11 04:52:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723351980000|2024-08-11 04:53:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723352000000|2024-08-11 04:53:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723352010000|2024-08-11 04:53:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352020000|2024-08-11 04:53:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723352040000|2024-08-11 04:54:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723352060000|2024-08-11 04:54:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723352070000|2024-08-11 04:54:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723352090000|2024-08-11 04:54:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723352100000|2024-08-11 04:55:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723352110000|2024-08-11 04:55:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723352150000|2024-08-11 04:55:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352170000|2024-08-11 04:56:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352180000|2024-08-11 04:56:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352190000|2024-08-11 04:56:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352200000|2024-08-11 04:56:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352210000|2024-08-11 04:56:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352290000|2024-08-11 04:58:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723352340000|2024-08-11 04:59:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723352350000|2024-08-11 04:59:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723352430000|2024-08-11 05:00:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723352440000|2024-08-11 05:00:40|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|4
1723352450000|2024-08-11 05:00:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723352460000|2024-08-11 05:01:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723352470000|2024-08-11 05:01:10|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723352480000|2024-08-11 05:01:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352510000|2024-08-11 05:01:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723352520000|2024-08-11 05:02:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352560000|2024-08-11 05:02:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352570000|2024-08-11 05:02:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723352590000|2024-08-11 05:03:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723352600000|2024-08-11 05:03:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723352640000|2024-08-11 05:04:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1723352660000|2024-08-11 05:04:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723352700000|2024-08-11 05:05:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723352720000|2024-08-11 05:05:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723352730000|2024-08-11 05:05:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723352760000|2024-08-11 05:06:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|11
1723352780000|2024-08-11 05:06:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723352790000|2024-08-11 05:06:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723352800000|2024-08-11 05:06:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723352810000|2024-08-11 05:06:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723352820000|2024-08-11 05:07:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723352840000|2024-08-11 05:07:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723352870000|2024-08-11 05:07:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723352880000|2024-08-11 05:08:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352890000|2024-08-11 05:08:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723352920000|2024-08-11 05:08:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352940000|2024-08-11 05:09:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723352950000|2024-08-11 05:09:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723352960000|2024-08-11 05:09:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723352990000|2024-08-11 05:09:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723353000000|2024-08-11 05:10:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723353020000|2024-08-11 05:10:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723353030000|2024-08-11 05:10:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723353040000|2024-08-11 05:10:40|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|9
1723353050000|2024-08-11 05:10:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353080000|2024-08-11 05:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723353110000|2024-08-11 05:11:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353120000|2024-08-11 05:12:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723353130000|2024-08-11 05:12:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723353140000|2024-08-11 05:12:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723353150000|2024-08-11 05:12:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353160000|2024-08-11 05:12:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723353200000|2024-08-11 05:13:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723353210000|2024-08-11 05:13:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723353220000|2024-08-11 05:13:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723353270000|2024-08-11 05:14:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723353280000|2024-08-11 05:14:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723353300000|2024-08-11 05:15:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723353320000|2024-08-11 05:15:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723353350000|2024-08-11 05:15:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723353360000|2024-08-11 05:16:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353370000|2024-08-11 05:16:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723353400000|2024-08-11 05:16:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723353420000|2024-08-11 05:17:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723353430000|2024-08-11 05:17:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723353470000|2024-08-11 05:17:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723353500000|2024-08-11 05:18:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1723353510000|2024-08-11 05:18:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723353540000|2024-08-11 05:19:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723353560000|2024-08-11 05:19:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723353570000|2024-08-11 05:19:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723353580000|2024-08-11 05:19:40|48.9|48.6|48.9|48.6|48.92|48.62|48.9|48.6|7
1723353590000|2024-08-11 05:19:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723353600000|2024-08-11 05:20:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723353630000|2024-08-11 05:20:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723353640000|2024-08-11 05:20:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723353660000|2024-08-11 05:21:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|4
1723353670000|2024-08-11 05:21:10|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|3
1723353680000|2024-08-11 05:21:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353700000|2024-08-11 05:21:40|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|2
1723353710000|2024-08-11 05:21:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723353720000|2024-08-11 05:22:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723353730000|2024-08-11 05:22:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723353750000|2024-08-11 05:22:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723353760000|2024-08-11 05:22:40|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|8
1723353770000|2024-08-11 05:22:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723353790000|2024-08-11 05:23:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1723353880000|2024-08-11 05:24:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723353890000|2024-08-11 05:24:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723353950000|2024-08-11 05:25:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723354000000|2024-08-11 05:26:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723354020000|2024-08-11 05:27:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723354080000|2024-08-11 05:28:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723354090000|2024-08-11 05:28:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723354130000|2024-08-11 05:28:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723354170000|2024-08-11 05:29:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723354180000|2024-08-11 05:29:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723354230000|2024-08-11 05:30:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723354240000|2024-08-11 05:30:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723354250000|2024-08-11 05:30:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723354260000|2024-08-11 05:31:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723354270000|2024-08-11 05:31:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723354300000|2024-08-11 05:31:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723354320000|2024-08-11 05:32:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723354350000|2024-08-11 05:32:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723354370000|2024-08-11 05:32:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723354410000|2024-08-11 05:33:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723354420000|2024-08-11 05:33:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723354430000|2024-08-11 05:33:50|48.96|48.66|48.93|48.63|48.97|48.67|48.93|48.63|5
1723354440000|2024-08-11 05:34:00|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|7
1723354450000|2024-08-11 05:34:10|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1723354460000|2024-08-11 05:34:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723354470000|2024-08-11 05:34:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1723354480000|2024-08-11 05:34:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|8
1723354490000|2024-08-11 05:34:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|12
1723354500000|2024-08-11 05:35:00|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|11
1723354510000|2024-08-11 05:35:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1723354520000|2024-08-11 05:35:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1723354560000|2024-08-11 05:36:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1723354570000|2024-08-11 05:36:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723354580000|2024-08-11 05:36:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723354600000|2024-08-11 05:36:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1723354610000|2024-08-11 05:36:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1723354620000|2024-08-11 05:37:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723354680000|2024-08-11 05:38:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1723354700000|2024-08-11 05:38:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|8
1723354710000|2024-08-11 05:38:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723354720000|2024-08-11 05:38:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1723354740000|2024-08-11 05:39:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723354750000|2024-08-11 05:39:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723354760000|2024-08-11 05:39:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723354770000|2024-08-11 05:39:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723354780000|2024-08-11 05:39:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723354800000|2024-08-11 05:40:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1723354810000|2024-08-11 05:40:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723354860000|2024-08-11 05:41:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723354870000|2024-08-11 05:41:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723354910000|2024-08-11 05:41:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723354920000|2024-08-11 05:42:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723354930000|2024-08-11 05:42:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1723354940000|2024-08-11 05:42:20|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|5
1723354950000|2024-08-11 05:42:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723354980000|2024-08-11 05:43:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723354990000|2024-08-11 05:43:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723355000000|2024-08-11 05:43:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723355020000|2024-08-11 05:43:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723355040000|2024-08-11 05:44:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723355050000|2024-08-11 05:44:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1723355100000|2024-08-11 05:45:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723355110000|2024-08-11 05:45:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1723355120000|2024-08-11 05:45:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355140000|2024-08-11 05:45:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723355150000|2024-08-11 05:45:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355170000|2024-08-11 05:46:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723355180000|2024-08-11 05:46:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355190000|2024-08-11 05:46:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723355200000|2024-08-11 05:46:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723355240000|2024-08-11 05:47:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723355250000|2024-08-11 05:47:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723355260000|2024-08-11 05:47:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723355270000|2024-08-11 05:47:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723355290000|2024-08-11 05:48:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1723355300000|2024-08-11 05:48:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723355310000|2024-08-11 05:48:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355320000|2024-08-11 05:48:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723355330000|2024-08-11 05:48:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723355340000|2024-08-11 05:49:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723355350000|2024-08-11 05:49:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355370000|2024-08-11 05:49:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723355380000|2024-08-11 05:49:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355400000|2024-08-11 05:50:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723355410000|2024-08-11 05:50:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355420000|2024-08-11 05:50:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723355430000|2024-08-11 05:50:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723355440000|2024-08-11 05:50:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723355480000|2024-08-11 05:51:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723355490000|2024-08-11 05:51:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723355510000|2024-08-11 05:51:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723355520000|2024-08-11 05:52:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723355560000|2024-08-11 05:52:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723355580000|2024-08-11 05:53:00|49|48.7|49.06|48.76|49.06|48.76|49|48.7|5
1723355590000|2024-08-11 05:53:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1723355650000|2024-08-11 05:54:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723355660000|2024-08-11 05:54:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723355700000|2024-08-11 05:55:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723355710000|2024-08-11 05:55:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1723355720000|2024-08-11 05:55:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723355730000|2024-08-11 05:55:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723355740000|2024-08-11 05:55:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723355750000|2024-08-11 05:55:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723355770000|2024-08-11 05:56:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723355790000|2024-08-11 05:56:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723355800000|2024-08-11 05:56:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723355810000|2024-08-11 05:56:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723355830000|2024-08-11 05:57:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723355840000|2024-08-11 05:57:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723355860000|2024-08-11 05:57:40|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1723355870000|2024-08-11 05:57:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723355890000|2024-08-11 05:58:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723355910000|2024-08-11 05:58:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723355920000|2024-08-11 05:58:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723355940000|2024-08-11 05:59:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723355950000|2024-08-11 05:59:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723356000000|2024-08-11 06:00:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|4
1723356010000|2024-08-11 06:00:10|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723356020000|2024-08-11 06:00:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723356030000|2024-08-11 06:00:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1723356080000|2024-08-11 06:01:20|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|4
1723356100000|2024-08-11 06:01:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723356110000|2024-08-11 06:01:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723356120000|2024-08-11 06:02:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723356140000|2024-08-11 06:02:20|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|3
1723356150000|2024-08-11 06:02:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1723356160000|2024-08-11 06:02:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723356170000|2024-08-11 06:02:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1723356180000|2024-08-11 06:03:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723356210000|2024-08-11 06:03:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1723356220000|2024-08-11 06:03:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723356230000|2024-08-11 06:03:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723356240000|2024-08-11 06:04:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723356250000|2024-08-11 06:04:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723356260000|2024-08-11 06:04:20|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1723356270000|2024-08-11 06:04:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1723356280000|2024-08-11 06:04:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1723356290000|2024-08-11 06:04:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723356300000|2024-08-11 06:05:00|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|10
1723356310000|2024-08-11 06:05:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1723356320000|2024-08-11 06:05:20|48.95|48.65|48.94|48.64|48.97|48.67|48.94|48.64|7
1723356330000|2024-08-11 06:05:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723356350000|2024-08-11 06:05:50|48.92|48.62|48.95|48.65|48.96|48.66|48.92|48.62|5
1723356360000|2024-08-11 06:06:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723356370000|2024-08-11 06:06:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1723356460000|2024-08-11 06:07:40|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|5
1723356500000|2024-08-11 06:08:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723356520000|2024-08-11 06:08:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1723356540000|2024-08-11 06:09:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723356550000|2024-08-11 06:09:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723356590000|2024-08-11 06:09:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723356600000|2024-08-11 06:10:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723356640000|2024-08-11 06:10:40|48.94|48.64|48.91|48.61|48.95|48.65|48.91|48.61|6
1723356650000|2024-08-11 06:10:50|48.92|48.62|48.94|48.64|48.95|48.65|48.91|48.61|6
1723356660000|2024-08-11 06:11:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723356670000|2024-08-11 06:11:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723356680000|2024-08-11 06:11:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723356710000|2024-08-11 06:11:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723356720000|2024-08-11 06:12:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723356750000|2024-08-11 06:12:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723356760000|2024-08-11 06:12:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723356870000|2024-08-11 06:14:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723356920000|2024-08-11 06:15:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723356930000|2024-08-11 06:15:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723356940000|2024-08-11 06:15:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723356950000|2024-08-11 06:15:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723356960000|2024-08-11 06:16:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723356970000|2024-08-11 06:16:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723356980000|2024-08-11 06:16:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723356990000|2024-08-11 06:16:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723357040000|2024-08-11 06:17:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723357050000|2024-08-11 06:17:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1723357060000|2024-08-11 06:17:40|48.86|48.56|48.87|48.57|48.87|48.57|48.84|48.54|8
1723357070000|2024-08-11 06:17:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723357080000|2024-08-11 06:18:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723357110000|2024-08-11 06:18:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723357150000|2024-08-11 06:19:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723357160000|2024-08-11 06:19:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1723357180000|2024-08-11 06:19:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723357200000|2024-08-11 06:20:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723357210000|2024-08-11 06:20:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723357220000|2024-08-11 06:20:20|48.85|48.55|48.81|48.51|48.85|48.55|48.8|48.5|6
1723357230000|2024-08-11 06:20:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|8
1723357260000|2024-08-11 06:21:00|48.82|48.52|48.86|48.56|48.86|48.56|48.82|48.52|4
1723357270000|2024-08-11 06:21:10|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|5
1723357280000|2024-08-11 06:21:20|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|10
1723357290000|2024-08-11 06:21:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1723357300000|2024-08-11 06:21:40|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1723357320000|2024-08-11 06:22:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723357330000|2024-08-11 06:22:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723357420000|2024-08-11 06:23:40|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|2
1723357430000|2024-08-11 06:23:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723357570000|2024-08-11 06:26:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723357580000|2024-08-11 06:26:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723357590000|2024-08-11 06:26:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723357600000|2024-08-11 06:26:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723357610000|2024-08-11 06:26:50|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|15
1723357660000|2024-08-11 06:27:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723357680000|2024-08-11 06:28:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723357690000|2024-08-11 06:28:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723357730000|2024-08-11 06:28:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723357750000|2024-08-11 06:29:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723357780000|2024-08-11 06:29:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723357790000|2024-08-11 06:29:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723357800000|2024-08-11 06:30:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723357840000|2024-08-11 06:30:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723357850000|2024-08-11 06:30:50|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723357870000|2024-08-11 06:31:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723357890000|2024-08-11 06:31:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723357900000|2024-08-11 06:31:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|7
1723357910000|2024-08-11 06:31:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723357920000|2024-08-11 06:32:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1723357930000|2024-08-11 06:32:10|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|6
1723357940000|2024-08-11 06:32:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723357960000|2024-08-11 06:32:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1723357970000|2024-08-11 06:32:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723357990000|2024-08-11 06:33:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723358000000|2024-08-11 06:33:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723358010000|2024-08-11 06:33:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723358020000|2024-08-11 06:33:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723358040000|2024-08-11 06:34:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1723358060000|2024-08-11 06:34:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723358070000|2024-08-11 06:34:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723358080000|2024-08-11 06:34:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723358090000|2024-08-11 06:34:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723358110000|2024-08-11 06:35:10|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1723358120000|2024-08-11 06:35:20|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1723358130000|2024-08-11 06:35:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723358150000|2024-08-11 06:35:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723358160000|2024-08-11 06:36:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723358170000|2024-08-11 06:36:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723358180000|2024-08-11 06:36:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723358210000|2024-08-11 06:36:50|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|8
1723358220000|2024-08-11 06:37:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723358230000|2024-08-11 06:37:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723358240000|2024-08-11 06:37:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1723358250000|2024-08-11 06:37:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|6
1723358260000|2024-08-11 06:37:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723358270000|2024-08-11 06:37:50|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|9
1723358280000|2024-08-11 06:38:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723358300000|2024-08-11 06:38:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723358310000|2024-08-11 06:38:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723358320000|2024-08-11 06:38:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1723358330000|2024-08-11 06:38:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|8
1723358350000|2024-08-11 06:39:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723358360000|2024-08-11 06:39:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723358370000|2024-08-11 06:39:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723358380000|2024-08-11 06:39:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|7
1723358390000|2024-08-11 06:39:50|49|48.7|49|48.7|49|48.7|48.98|48.68|9
1723358400000|2024-08-11 06:40:00|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1723358410000|2024-08-11 06:40:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723358430000|2024-08-11 06:40:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723358450000|2024-08-11 06:40:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723358530000|2024-08-11 06:42:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723358540000|2024-08-11 06:42:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723358550000|2024-08-11 06:42:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723358560000|2024-08-11 06:42:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723358570000|2024-08-11 06:42:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723358580000|2024-08-11 06:43:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723358600000|2024-08-11 06:43:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723358640000|2024-08-11 06:44:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1723358660000|2024-08-11 06:44:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723358670000|2024-08-11 06:44:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723358690000|2024-08-11 06:44:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723358700000|2024-08-11 06:45:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723358710000|2024-08-11 06:45:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723358720000|2024-08-11 06:45:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723358730000|2024-08-11 06:45:30|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|8
1723358740000|2024-08-11 06:45:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723358750000|2024-08-11 06:45:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|3
1723358760000|2024-08-11 06:46:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723358770000|2024-08-11 06:46:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1723358780000|2024-08-11 06:46:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723358790000|2024-08-11 06:46:30|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|5
1723358800000|2024-08-11 06:46:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723358830000|2024-08-11 06:47:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723358840000|2024-08-11 06:47:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723358870000|2024-08-11 06:47:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723358880000|2024-08-11 06:48:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723358890000|2024-08-11 06:48:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723358910000|2024-08-11 06:48:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723358920000|2024-08-11 06:48:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|6
1723358930000|2024-08-11 06:48:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723358940000|2024-08-11 06:49:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723358950000|2024-08-11 06:49:10|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|8
1723358960000|2024-08-11 06:49:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723358980000|2024-08-11 06:49:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723358990000|2024-08-11 06:49:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723359000000|2024-08-11 06:50:00|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|10
1723359010000|2024-08-11 06:50:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|7
1723359020000|2024-08-11 06:50:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723359040000|2024-08-11 06:50:40|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|15
1723359070000|2024-08-11 06:51:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723359080000|2024-08-11 06:51:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723359100000|2024-08-11 06:51:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723359110000|2024-08-11 06:51:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359120000|2024-08-11 06:52:00|48.96|48.66|48.96|48.66|48.96|48.66|48.92|48.62|8
1723359130000|2024-08-11 06:52:10|48.95|48.65|48.94|48.64|48.95|48.65|48.92|48.62|11
1723359140000|2024-08-11 06:52:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1723359150000|2024-08-11 06:52:30|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1723359160000|2024-08-11 06:52:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|8
1723359170000|2024-08-11 06:52:50|48.93|48.63|48.95|48.65|48.96|48.66|48.93|48.63|5
1723359180000|2024-08-11 06:53:00|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|3
1723359190000|2024-08-11 06:53:10|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1723359200000|2024-08-11 06:53:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723359230000|2024-08-11 06:53:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723359250000|2024-08-11 06:54:10|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1723359290000|2024-08-11 06:54:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723359300000|2024-08-11 06:55:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723359310000|2024-08-11 06:55:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1723359320000|2024-08-11 06:55:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723359330000|2024-08-11 06:55:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723359340000|2024-08-11 06:55:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359350000|2024-08-11 06:55:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359370000|2024-08-11 06:56:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359430000|2024-08-11 06:57:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723359460000|2024-08-11 06:57:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723359480000|2024-08-11 06:58:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359500000|2024-08-11 06:58:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359510000|2024-08-11 06:58:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359540000|2024-08-11 06:59:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359560000|2024-08-11 06:59:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723359580000|2024-08-11 06:59:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723359600000|2024-08-11 07:00:00|48.99|48.69|49|48.7|49|48.7|48.98|48.68|6
1723359620000|2024-08-11 07:00:20|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1723359630000|2024-08-11 07:00:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723359650000|2024-08-11 07:00:50|49.03|48.73|49|48.7|49.04|48.74|49|48.7|8
1723359660000|2024-08-11 07:01:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723359670000|2024-08-11 07:01:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723359690000|2024-08-11 07:01:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723359700000|2024-08-11 07:01:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723359720000|2024-08-11 07:02:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723359740000|2024-08-11 07:02:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723359770000|2024-08-11 07:02:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723359780000|2024-08-11 07:03:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723359790000|2024-08-11 07:03:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1723359800000|2024-08-11 07:03:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|12
1723359810000|2024-08-11 07:03:30|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1723359840000|2024-08-11 07:04:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723359850000|2024-08-11 07:04:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723359870000|2024-08-11 07:04:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723359890000|2024-08-11 07:04:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723359900000|2024-08-11 07:05:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723359910000|2024-08-11 07:05:10|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|8
1723359920000|2024-08-11 07:05:20|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|4
1723359930000|2024-08-11 07:05:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723359940000|2024-08-11 07:05:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723359950000|2024-08-11 07:05:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1723359960000|2024-08-11 07:06:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723359970000|2024-08-11 07:06:10|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|6
1723359990000|2024-08-11 07:06:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723360000000|2024-08-11 07:06:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723360010000|2024-08-11 07:06:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723360030000|2024-08-11 07:07:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723360040000|2024-08-11 07:07:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723360050000|2024-08-11 07:07:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723360130000|2024-08-11 07:08:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723360170000|2024-08-11 07:09:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723360180000|2024-08-11 07:09:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723360190000|2024-08-11 07:09:50|49.09|48.79|49.11|48.81|49.12|48.82|49.09|48.79|4
1723360200000|2024-08-11 07:10:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723360210000|2024-08-11 07:10:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|9
1723360220000|2024-08-11 07:10:20|49.12|48.82|49.15|48.85|49.15|48.85|49.11|48.81|8
1723360240000|2024-08-11 07:10:40|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|5
1723360250000|2024-08-11 07:10:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723360260000|2024-08-11 07:11:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723360280000|2024-08-11 07:11:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723360290000|2024-08-11 07:11:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723360300000|2024-08-11 07:11:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1723360370000|2024-08-11 07:12:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723360380000|2024-08-11 07:13:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723360500000|2024-08-11 07:15:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723360510000|2024-08-11 07:15:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723360520000|2024-08-11 07:15:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723360530000|2024-08-11 07:15:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723360540000|2024-08-11 07:15:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723360550000|2024-08-11 07:15:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1723360560000|2024-08-11 07:16:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723360570000|2024-08-11 07:16:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723360580000|2024-08-11 07:16:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723360590000|2024-08-11 07:16:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1723360630000|2024-08-11 07:17:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723360640000|2024-08-11 07:17:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|7
1723360660000|2024-08-11 07:17:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723360670000|2024-08-11 07:17:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723360690000|2024-08-11 07:18:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723360700000|2024-08-11 07:18:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723360730000|2024-08-11 07:18:50|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|6
1723360740000|2024-08-11 07:19:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723360750000|2024-08-11 07:19:10|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1723360790000|2024-08-11 07:19:50|49.18|48.88|49.11|48.81|49.18|48.88|49.11|48.81|6
1723360800000|2024-08-11 07:20:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723360810000|2024-08-11 07:20:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723360820000|2024-08-11 07:20:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723360830000|2024-08-11 07:20:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723360840000|2024-08-11 07:20:40|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|4
1723360860000|2024-08-11 07:21:00|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|4
1723360870000|2024-08-11 07:21:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723360880000|2024-08-11 07:21:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723360920000|2024-08-11 07:22:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723360930000|2024-08-11 07:22:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723360960000|2024-08-11 07:22:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723360970000|2024-08-11 07:22:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723360990000|2024-08-11 07:23:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723361000000|2024-08-11 07:23:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723361010000|2024-08-11 07:23:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723361030000|2024-08-11 07:23:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723361100000|2024-08-11 07:25:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723361110000|2024-08-11 07:25:10|49.18|48.88|49.27|48.97|49.27|48.97|49.18|48.88|17
1723361120000|2024-08-11 07:25:20|49.28|48.98|49.31|49.01|49.32|49.02|49.27|48.97|9
1723361140000|2024-08-11 07:25:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723361150000|2024-08-11 07:25:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723361160000|2024-08-11 07:26:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723361170000|2024-08-11 07:26:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723361190000|2024-08-11 07:26:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723361210000|2024-08-11 07:26:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1723361230000|2024-08-11 07:27:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723361240000|2024-08-11 07:27:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1723361260000|2024-08-11 07:27:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1723361270000|2024-08-11 07:27:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723361280000|2024-08-11 07:28:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723361290000|2024-08-11 07:28:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|9
1723361300000|2024-08-11 07:28:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723361320000|2024-08-11 07:28:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723361330000|2024-08-11 07:28:50|49.23|48.93|49.23|48.93|49.25|48.95|49.23|48.93|3
1723361370000|2024-08-11 07:29:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1723361380000|2024-08-11 07:29:40|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1723361440000|2024-08-11 07:30:40|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1723361450000|2024-08-11 07:30:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723361460000|2024-08-11 07:31:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723361470000|2024-08-11 07:31:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723361480000|2024-08-11 07:31:20|49.21|48.91|49.18|48.88|49.21|48.91|49.17|48.87|10
1723361490000|2024-08-11 07:31:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1723361510000|2024-08-11 07:31:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723361520000|2024-08-11 07:32:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723361530000|2024-08-11 07:32:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723361550000|2024-08-11 07:32:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723361560000|2024-08-11 07:32:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723361590000|2024-08-11 07:33:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723361600000|2024-08-11 07:33:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723361610000|2024-08-11 07:33:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723361620000|2024-08-11 07:33:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723361660000|2024-08-11 07:34:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723361670000|2024-08-11 07:34:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723361680000|2024-08-11 07:34:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723361690000|2024-08-11 07:34:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723361700000|2024-08-11 07:35:00|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|3
1723361710000|2024-08-11 07:35:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723361720000|2024-08-11 07:35:20|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723361750000|2024-08-11 07:35:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1723361760000|2024-08-11 07:36:00|49.1|48.8|49.16|48.86|49.16|48.86|49.1|48.8|4
1723361770000|2024-08-11 07:36:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723361780000|2024-08-11 07:36:20|49.16|48.86|49.18|48.88|49.19|48.89|49.15|48.85|7
1723361790000|2024-08-11 07:36:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723361800000|2024-08-11 07:36:40|49.21|48.91|49.26|48.96|49.27|48.97|49.21|48.91|9
1723361810000|2024-08-11 07:36:50|49.25|48.95|49.22|48.92|49.26|48.96|49.22|48.92|12
1723361820000|2024-08-11 07:37:00|49.23|48.93|49.22|48.92|49.26|48.96|49.22|48.92|6
1723361840000|2024-08-11 07:37:20|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|4
1723361850000|2024-08-11 07:37:30|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723361860000|2024-08-11 07:37:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723361870000|2024-08-11 07:37:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723361880000|2024-08-11 07:38:00|49.26|48.96|49.21|48.91|49.27|48.97|49.21|48.91|8
1723361910000|2024-08-11 07:38:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1723361940000|2024-08-11 07:39:00|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1723361950000|2024-08-11 07:39:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723362000000|2024-08-11 07:40:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1723362030000|2024-08-11 07:40:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1723362040000|2024-08-11 07:40:40|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1723362050000|2024-08-11 07:40:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723362070000|2024-08-11 07:41:10|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1723362080000|2024-08-11 07:41:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723362090000|2024-08-11 07:41:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1723362110000|2024-08-11 07:41:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723362120000|2024-08-11 07:42:00|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1723362140000|2024-08-11 07:42:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723362150000|2024-08-11 07:42:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723362160000|2024-08-11 07:42:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1723362170000|2024-08-11 07:42:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1723362190000|2024-08-11 07:43:10|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|7
1723362200000|2024-08-11 07:43:20|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|4
1723362210000|2024-08-11 07:43:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1723362220000|2024-08-11 07:43:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723362240000|2024-08-11 07:44:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723362250000|2024-08-11 07:44:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723362260000|2024-08-11 07:44:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723362270000|2024-08-11 07:44:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723362300000|2024-08-11 07:45:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1723362310000|2024-08-11 07:45:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1723362330000|2024-08-11 07:45:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723362340000|2024-08-11 07:45:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723362350000|2024-08-11 07:45:50|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1723362360000|2024-08-11 07:46:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723362390000|2024-08-11 07:46:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723362400000|2024-08-11 07:46:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723362420000|2024-08-11 07:47:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1723362440000|2024-08-11 07:47:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723362450000|2024-08-11 07:47:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723362460000|2024-08-11 07:47:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|7
1723362470000|2024-08-11 07:47:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723362480000|2024-08-11 07:48:00|49.22|48.92|49.27|48.97|49.27|48.97|49.22|48.92|4
1723362520000|2024-08-11 07:48:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723362540000|2024-08-11 07:49:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723362550000|2024-08-11 07:49:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|6
1723362580000|2024-08-11 07:49:40|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723362590000|2024-08-11 07:49:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723362600000|2024-08-11 07:50:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723362620000|2024-08-11 07:50:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723362660000|2024-08-11 07:51:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723362670000|2024-08-11 07:51:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723362680000|2024-08-11 07:51:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723362690000|2024-08-11 07:51:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723362700000|2024-08-11 07:51:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723362720000|2024-08-11 07:52:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723362730000|2024-08-11 07:52:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723362740000|2024-08-11 07:52:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723362780000|2024-08-11 07:53:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723362840000|2024-08-11 07:54:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723362850000|2024-08-11 07:54:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723362860000|2024-08-11 07:54:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723362880000|2024-08-11 07:54:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723362890000|2024-08-11 07:54:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1723362900000|2024-08-11 07:55:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1723362910000|2024-08-11 07:55:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1723362930000|2024-08-11 07:55:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723362940000|2024-08-11 07:55:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723362950000|2024-08-11 07:55:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723362960000|2024-08-11 07:56:00|49.25|48.95|49.21|48.91|49.27|48.97|49.21|48.91|8
1723362970000|2024-08-11 07:56:10|49.22|48.92|49.22|48.92|49.22|48.92|49.2|48.9|5
1723362980000|2024-08-11 07:56:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723363010000|2024-08-11 07:56:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1723363060000|2024-08-11 07:57:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723363070000|2024-08-11 07:57:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723363080000|2024-08-11 07:58:00|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|4
1723363100000|2024-08-11 07:58:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723363110000|2024-08-11 07:58:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723363120000|2024-08-11 07:58:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723363130000|2024-08-11 07:58:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723363140000|2024-08-11 07:59:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723363160000|2024-08-11 07:59:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723363170000|2024-08-11 07:59:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723363200000|2024-08-11 08:00:00|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|8
1723363210000|2024-08-11 08:00:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723363230000|2024-08-11 08:00:30|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1723363240000|2024-08-11 08:00:40|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|9
1723363250000|2024-08-11 08:00:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723363260000|2024-08-11 08:01:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723363270000|2024-08-11 08:01:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1723363280000|2024-08-11 08:01:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723363290000|2024-08-11 08:01:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723363310000|2024-08-11 08:01:50|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1723363330000|2024-08-11 08:02:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723363340000|2024-08-11 08:02:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723363350000|2024-08-11 08:02:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723363360000|2024-08-11 08:02:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|9
1723363370000|2024-08-11 08:02:50|49.18|48.88|49.21|48.91|49.22|48.92|49.18|48.88|8
1723363380000|2024-08-11 08:03:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1723363390000|2024-08-11 08:03:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1723363400000|2024-08-11 08:03:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723363440000|2024-08-11 08:04:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723363470000|2024-08-11 08:04:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1723363480000|2024-08-11 08:04:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1723363510000|2024-08-11 08:05:10|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|6
1723363520000|2024-08-11 08:05:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1723363530000|2024-08-11 08:05:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723363540000|2024-08-11 08:05:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1723363550000|2024-08-11 08:05:50|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723363580000|2024-08-11 08:06:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1723363590000|2024-08-11 08:06:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|5
1723363610000|2024-08-11 08:06:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723363620000|2024-08-11 08:07:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|6
1723363650000|2024-08-11 08:07:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1723363660000|2024-08-11 08:07:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723363680000|2024-08-11 08:08:00|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1723363710000|2024-08-11 08:08:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1723363720000|2024-08-11 08:08:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723363730000|2024-08-11 08:08:50|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|6
1723363740000|2024-08-11 08:09:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|6
1723363750000|2024-08-11 08:09:10|49.22|48.92|49.24|48.94|49.24|48.94|49.21|48.91|6
1723363760000|2024-08-11 08:09:20|49.23|48.93|49.29|48.99|49.29|48.99|49.23|48.93|7
1723363770000|2024-08-11 08:09:30|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|6
1723363780000|2024-08-11 08:09:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723363810000|2024-08-11 08:10:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723363820000|2024-08-11 08:10:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723363830000|2024-08-11 08:10:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723363860000|2024-08-11 08:11:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723363870000|2024-08-11 08:11:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723363880000|2024-08-11 08:11:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723363910000|2024-08-11 08:11:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723363920000|2024-08-11 08:12:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723363930000|2024-08-11 08:12:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723363940000|2024-08-11 08:12:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723363960000|2024-08-11 08:12:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|7
1723364010000|2024-08-11 08:13:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723364020000|2024-08-11 08:13:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723364030000|2024-08-11 08:13:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723364100000|2024-08-11 08:15:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723364110000|2024-08-11 08:15:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723364160000|2024-08-11 08:16:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723364170000|2024-08-11 08:16:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723364180000|2024-08-11 08:16:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|5
1723364190000|2024-08-11 08:16:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723364200000|2024-08-11 08:16:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723364220000|2024-08-11 08:17:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723364230000|2024-08-11 08:17:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723364240000|2024-08-11 08:17:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723364260000|2024-08-11 08:17:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|9
1723364270000|2024-08-11 08:17:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723364280000|2024-08-11 08:18:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723364290000|2024-08-11 08:18:10|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1723364300000|2024-08-11 08:18:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723364330000|2024-08-11 08:18:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723364340000|2024-08-11 08:19:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723364360000|2024-08-11 08:19:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723364370000|2024-08-11 08:19:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723364380000|2024-08-11 08:19:40|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1723364400000|2024-08-11 08:20:00|49.36|49.06|49.32|49.02|49.36|49.06|49.32|49.02|6
1723364410000|2024-08-11 08:20:10|49.33|49.03|49.32|49.02|49.36|49.06|49.32|49.02|6
1723364440000|2024-08-11 08:20:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723364450000|2024-08-11 08:20:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723364460000|2024-08-11 08:21:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723364470000|2024-08-11 08:21:10|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1723364500000|2024-08-11 08:21:40|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1723364510000|2024-08-11 08:21:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723364520000|2024-08-11 08:22:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1723364530000|2024-08-11 08:22:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723364600000|2024-08-11 08:23:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723364640000|2024-08-11 08:24:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723364650000|2024-08-11 08:24:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723364660000|2024-08-11 08:24:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723364670000|2024-08-11 08:24:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723364700000|2024-08-11 08:25:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723364740000|2024-08-11 08:25:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723364760000|2024-08-11 08:26:00|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1723364780000|2024-08-11 08:26:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723364810000|2024-08-11 08:26:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723364820000|2024-08-11 08:27:00|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1723364830000|2024-08-11 08:27:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723364840000|2024-08-11 08:27:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723364870000|2024-08-11 08:27:50|49.3|49|49.3|49|49.3|49|49.29|48.99|9
1723364880000|2024-08-11 08:28:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723364890000|2024-08-11 08:28:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723364900000|2024-08-11 08:28:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723364920000|2024-08-11 08:28:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1723364930000|2024-08-11 08:28:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723364940000|2024-08-11 08:29:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723364960000|2024-08-11 08:29:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723364970000|2024-08-11 08:29:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723365000000|2024-08-11 08:30:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|9
1723365010000|2024-08-11 08:30:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723365020000|2024-08-11 08:30:20|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|5
1723365040000|2024-08-11 08:30:40|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1723365050000|2024-08-11 08:30:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1723365060000|2024-08-11 08:31:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723365070000|2024-08-11 08:31:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723365100000|2024-08-11 08:31:40|49.26|48.96|49.23|48.93|49.26|48.96|49.23|48.93|3
1723365110000|2024-08-11 08:31:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723365120000|2024-08-11 08:32:00|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723365130000|2024-08-11 08:32:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|8
1723365140000|2024-08-11 08:32:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|10
1723365160000|2024-08-11 08:32:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723365170000|2024-08-11 08:32:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723365180000|2024-08-11 08:33:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|11
1723365190000|2024-08-11 08:33:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723365210000|2024-08-11 08:33:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723365220000|2024-08-11 08:33:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723365230000|2024-08-11 08:33:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723365240000|2024-08-11 08:34:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723365260000|2024-08-11 08:34:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1723365280000|2024-08-11 08:34:40|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|11
1723365290000|2024-08-11 08:34:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723365300000|2024-08-11 08:35:00|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723365320000|2024-08-11 08:35:20|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1723365370000|2024-08-11 08:36:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723365390000|2024-08-11 08:36:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723365410000|2024-08-11 08:36:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723365420000|2024-08-11 08:37:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723365450000|2024-08-11 08:37:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723365470000|2024-08-11 08:37:50|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723365560000|2024-08-11 08:39:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723365570000|2024-08-11 08:39:30|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1723365590000|2024-08-11 08:39:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723365600000|2024-08-11 08:40:00|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|4
1723365610000|2024-08-11 08:40:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1723365620000|2024-08-11 08:40:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723365630000|2024-08-11 08:40:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1723365650000|2024-08-11 08:40:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723365660000|2024-08-11 08:41:00|49.22|48.92|49.27|48.97|49.27|48.97|49.21|48.91|6
1723365680000|2024-08-11 08:41:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723365690000|2024-08-11 08:41:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1723365700000|2024-08-11 08:41:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723365710000|2024-08-11 08:41:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723365720000|2024-08-11 08:42:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723365730000|2024-08-11 08:42:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723365760000|2024-08-11 08:42:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723365770000|2024-08-11 08:42:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723365780000|2024-08-11 08:43:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1723365880000|2024-08-11 08:44:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723365900000|2024-08-11 08:45:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|6
1723365910000|2024-08-11 08:45:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723365920000|2024-08-11 08:45:20|49.28|48.98|49.32|49.02|49.32|49.02|49.28|48.98|5
1723365930000|2024-08-11 08:45:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723365950000|2024-08-11 08:45:50|49.3|49|49.31|49.01|49.32|49.02|49.3|49|3
1723365960000|2024-08-11 08:46:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723366050000|2024-08-11 08:47:30|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|7
1723366060000|2024-08-11 08:47:40|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|13
1723366070000|2024-08-11 08:47:50|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723366080000|2024-08-11 08:48:00|49.36|49.06|49.38|49.08|49.39|49.09|49.34|49.04|10
1723366090000|2024-08-11 08:48:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1723366100000|2024-08-11 08:48:20|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1723366110000|2024-08-11 08:48:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723366120000|2024-08-11 08:48:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|5
1723366130000|2024-08-11 08:48:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723366140000|2024-08-11 08:49:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723366160000|2024-08-11 08:49:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723366170000|2024-08-11 08:49:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1723366180000|2024-08-11 08:49:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1723366190000|2024-08-11 08:49:50|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|12
1723366200000|2024-08-11 08:50:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723366220000|2024-08-11 08:50:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723366230000|2024-08-11 08:50:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723366240000|2024-08-11 08:50:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723366260000|2024-08-11 08:51:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723366300000|2024-08-11 08:51:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723366310000|2024-08-11 08:51:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1723366320000|2024-08-11 08:52:00|49.41|49.11|49.48|49.18|49.49|49.19|49.41|49.11|7
1723366330000|2024-08-11 08:52:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723366340000|2024-08-11 08:52:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723366350000|2024-08-11 08:52:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723366360000|2024-08-11 08:52:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1723366370000|2024-08-11 08:52:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723366380000|2024-08-11 08:53:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723366390000|2024-08-11 08:53:10|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1723366400000|2024-08-11 08:53:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723366410000|2024-08-11 08:53:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723366420000|2024-08-11 08:53:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723366430000|2024-08-11 08:53:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723366440000|2024-08-11 08:54:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723366460000|2024-08-11 08:54:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723366470000|2024-08-11 08:54:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723366480000|2024-08-11 08:54:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723366500000|2024-08-11 08:55:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723366510000|2024-08-11 08:55:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723366540000|2024-08-11 08:55:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723366610000|2024-08-11 08:56:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723366620000|2024-08-11 08:57:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723366630000|2024-08-11 08:57:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1723366650000|2024-08-11 08:57:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1723366680000|2024-08-11 08:58:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|4
1723366690000|2024-08-11 08:58:10|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1723366700000|2024-08-11 08:58:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723366720000|2024-08-11 08:58:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723366730000|2024-08-11 08:58:50|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|4
1723366740000|2024-08-11 08:59:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723366750000|2024-08-11 08:59:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723366760000|2024-08-11 08:59:20|49.36|49.06|49.31|49.01|49.37|49.07|49.31|49.01|7
1723366770000|2024-08-11 08:59:30|49.3|49|49.29|48.99|49.3|49|49.28|48.98|4
1723366780000|2024-08-11 08:59:40|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|6
1723366790000|2024-08-11 08:59:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723366800000|2024-08-11 09:00:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723366810000|2024-08-11 09:00:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1723366820000|2024-08-11 09:00:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1723366830000|2024-08-11 09:00:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723366850000|2024-08-11 09:00:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723366860000|2024-08-11 09:01:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723366870000|2024-08-11 09:01:10|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723366880000|2024-08-11 09:01:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723366890000|2024-08-11 09:01:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723366900000|2024-08-11 09:01:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723366920000|2024-08-11 09:02:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723366930000|2024-08-11 09:02:10|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|4
1723366940000|2024-08-11 09:02:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723366960000|2024-08-11 09:02:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723366970000|2024-08-11 09:02:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723367000000|2024-08-11 09:03:20|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1723367010000|2024-08-11 09:03:30|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|4
1723367030000|2024-08-11 09:03:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723367040000|2024-08-11 09:04:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1723367060000|2024-08-11 09:04:20|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|4
1723367070000|2024-08-11 09:04:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723367090000|2024-08-11 09:04:50|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1723367100000|2024-08-11 09:05:00|49.35|49.05|49.3|49|49.35|49.05|49.3|49|8
1723367110000|2024-08-11 09:05:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1723367120000|2024-08-11 09:05:20|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|4
1723367130000|2024-08-11 09:05:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723367140000|2024-08-11 09:05:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723367160000|2024-08-11 09:06:00|49.34|49.04|49.3|49|49.34|49.04|49.29|48.99|5
1723367170000|2024-08-11 09:06:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723367180000|2024-08-11 09:06:20|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723367190000|2024-08-11 09:06:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723367210000|2024-08-11 09:06:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723367230000|2024-08-11 09:07:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367240000|2024-08-11 09:07:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723367250000|2024-08-11 09:07:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723367260000|2024-08-11 09:07:40|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1723367280000|2024-08-11 09:08:00|49.32|49.02|49.31|49.01|49.32|49.02|49.3|49|6
1723367290000|2024-08-11 09:08:10|49.3|49|49.3|49|49.31|49.01|49.3|49|9
1723367300000|2024-08-11 09:08:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367310000|2024-08-11 09:08:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723367330000|2024-08-11 09:08:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367340000|2024-08-11 09:09:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723367350000|2024-08-11 09:09:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723367360000|2024-08-11 09:09:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723367400000|2024-08-11 09:10:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723367410000|2024-08-11 09:10:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723367420000|2024-08-11 09:10:20|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723367430000|2024-08-11 09:10:30|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|5
1723367450000|2024-08-11 09:10:50|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723367460000|2024-08-11 09:11:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723367480000|2024-08-11 09:11:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367490000|2024-08-11 09:11:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723367500000|2024-08-11 09:11:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367510000|2024-08-11 09:11:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723367520000|2024-08-11 09:12:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723367540000|2024-08-11 09:12:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1723367550000|2024-08-11 09:12:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723367560000|2024-08-11 09:12:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723367580000|2024-08-11 09:13:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723367600000|2024-08-11 09:13:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|11
1723367610000|2024-08-11 09:13:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723367620000|2024-08-11 09:13:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723367640000|2024-08-11 09:14:00|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|2
1723367650000|2024-08-11 09:14:10|49.33|49.03|49.39|49.09|49.39|49.09|49.33|49.03|12
1723367660000|2024-08-11 09:14:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723367700000|2024-08-11 09:15:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1723367710000|2024-08-11 09:15:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723367720000|2024-08-11 09:15:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723367740000|2024-08-11 09:15:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723367750000|2024-08-11 09:15:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723367770000|2024-08-11 09:16:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723367780000|2024-08-11 09:16:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723367790000|2024-08-11 09:16:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723367800000|2024-08-11 09:16:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723367810000|2024-08-11 09:16:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1723367820000|2024-08-11 09:17:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723367830000|2024-08-11 09:17:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723367870000|2024-08-11 09:17:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723367880000|2024-08-11 09:18:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723367900000|2024-08-11 09:18:20|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|9
1723367910000|2024-08-11 09:18:30|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723367920000|2024-08-11 09:18:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1723367930000|2024-08-11 09:18:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|6
1723367940000|2024-08-11 09:19:00|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1723367950000|2024-08-11 09:19:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723367970000|2024-08-11 09:19:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|8
1723367980000|2024-08-11 09:19:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|16
1723367990000|2024-08-11 09:19:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|8
1723368000000|2024-08-11 09:20:00|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|13
1723368010000|2024-08-11 09:20:10|49.47|49.17|49.49|49.19|49.5|49.2|49.47|49.17|14
1723368020000|2024-08-11 09:20:20|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|5
1723368030000|2024-08-11 09:20:30|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|6
1723368040000|2024-08-11 09:20:40|49.53|49.23|49.59|49.29|49.62|49.32|49.53|49.23|22
1723368050000|2024-08-11 09:20:50|49.58|49.28|49.6|49.3|49.61|49.31|49.58|49.28|13
1723368060000|2024-08-11 09:21:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|10
1723368070000|2024-08-11 09:21:10|49.61|49.31|49.58|49.28|49.62|49.32|49.58|49.28|13
1723368080000|2024-08-11 09:21:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1723368090000|2024-08-11 09:21:30|49.58|49.28|49.57|49.27|49.59|49.29|49.56|49.26|8
1723368100000|2024-08-11 09:21:40|49.56|49.26|49.53|49.23|49.57|49.27|49.52|49.22|10
1723368110000|2024-08-11 09:21:50|49.52|49.22|49.58|49.28|49.59|49.29|49.52|49.22|9
1723368120000|2024-08-11 09:22:00|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|6
1723368130000|2024-08-11 09:22:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|9
1723368140000|2024-08-11 09:22:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|12
1723368150000|2024-08-11 09:22:30|49.61|49.31|49.57|49.27|49.61|49.31|49.57|49.27|13
1723368160000|2024-08-11 09:22:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723368170000|2024-08-11 09:22:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1723368180000|2024-08-11 09:23:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|5
1723368190000|2024-08-11 09:23:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723368200000|2024-08-11 09:23:20|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|4
1723368210000|2024-08-11 09:23:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1723368220000|2024-08-11 09:23:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1723368230000|2024-08-11 09:23:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723368240000|2024-08-11 09:24:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723368260000|2024-08-11 09:24:20|49.64|49.34|49.64|49.34|49.71|49.41|49.64|49.34|9
1723368270000|2024-08-11 09:24:30|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1723368280000|2024-08-11 09:24:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723368290000|2024-08-11 09:24:50|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1723368310000|2024-08-11 09:25:10|49.57|49.27|49.54|49.24|49.58|49.28|49.54|49.24|6
1723368320000|2024-08-11 09:25:20|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|10
1723368330000|2024-08-11 09:25:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723368340000|2024-08-11 09:25:40|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|7
1723368350000|2024-08-11 09:25:50|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1723368360000|2024-08-11 09:26:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1723368370000|2024-08-11 09:26:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723368380000|2024-08-11 09:26:20|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|5
1723368390000|2024-08-11 09:26:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723368400000|2024-08-11 09:26:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723368410000|2024-08-11 09:26:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723368420000|2024-08-11 09:27:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|6
1723368430000|2024-08-11 09:27:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723368440000|2024-08-11 09:27:20|49.59|49.29|49.58|49.28|49.59|49.29|49.56|49.26|12
1723368450000|2024-08-11 09:27:30|49.59|49.29|49.53|49.23|49.59|49.29|49.52|49.22|9
1723368460000|2024-08-11 09:27:40|49.54|49.24|49.57|49.27|49.58|49.28|49.54|49.24|8
1723368470000|2024-08-11 09:27:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|18
1723368480000|2024-08-11 09:28:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|12
1723368490000|2024-08-11 09:28:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723368500000|2024-08-11 09:28:20|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|6
1723368530000|2024-08-11 09:28:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1723368540000|2024-08-11 09:29:00|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|5
1723368550000|2024-08-11 09:29:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1723368560000|2024-08-11 09:29:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1723368570000|2024-08-11 09:29:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723368580000|2024-08-11 09:29:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1723368590000|2024-08-11 09:29:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723368600000|2024-08-11 09:30:00|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|5
1723368610000|2024-08-11 09:30:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723368620000|2024-08-11 09:30:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|7
1723368630000|2024-08-11 09:30:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|17
1723368640000|2024-08-11 09:30:40|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|4
1723368670000|2024-08-11 09:31:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1723368700000|2024-08-11 09:31:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723368710000|2024-08-11 09:31:50|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|3
1723368720000|2024-08-11 09:32:00|49.67|49.37|49.59|49.29|49.67|49.37|49.59|49.29|6
1723368730000|2024-08-11 09:32:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723368740000|2024-08-11 09:32:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723368750000|2024-08-11 09:32:30|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|5
1723368760000|2024-08-11 09:32:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|5
1723368770000|2024-08-11 09:32:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723368780000|2024-08-11 09:33:00|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|5
1723368790000|2024-08-11 09:33:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723368800000|2024-08-11 09:33:20|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1723368810000|2024-08-11 09:33:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1723368820000|2024-08-11 09:33:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723368840000|2024-08-11 09:34:00|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|5
1723368850000|2024-08-11 09:34:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723368860000|2024-08-11 09:34:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723368870000|2024-08-11 09:34:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1723368880000|2024-08-11 09:34:40|49.44|49.14|49.43|49.13|49.47|49.17|49.43|49.13|8
1723368890000|2024-08-11 09:34:50|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|5
1723368900000|2024-08-11 09:35:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1723368910000|2024-08-11 09:35:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723368920000|2024-08-11 09:35:20|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|4
1723368930000|2024-08-11 09:35:30|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|4
1723368940000|2024-08-11 09:35:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1723368950000|2024-08-11 09:35:50|49.47|49.17|49.42|49.12|49.47|49.17|49.42|49.12|5
1723368960000|2024-08-11 09:36:00|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|8
1723368970000|2024-08-11 09:36:10|49.46|49.16|49.43|49.13|49.46|49.16|49.42|49.12|9
1723368980000|2024-08-11 09:36:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|4
1723368990000|2024-08-11 09:36:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723369000000|2024-08-11 09:36:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723369010000|2024-08-11 09:36:50|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|7
1723369020000|2024-08-11 09:37:00|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|5
1723369030000|2024-08-11 09:37:10|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|7
1723369040000|2024-08-11 09:37:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723369050000|2024-08-11 09:37:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1723369060000|2024-08-11 09:37:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723369070000|2024-08-11 09:37:50|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|6
1723369080000|2024-08-11 09:38:00|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|6
1723369090000|2024-08-11 09:38:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723369100000|2024-08-11 09:38:20|49.37|49.07|49.33|49.03|49.37|49.07|49.33|49.03|7
1723369110000|2024-08-11 09:38:30|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1723369120000|2024-08-11 09:38:40|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|8
1723369130000|2024-08-11 09:38:50|49.27|48.97|49.28|48.98|49.29|48.99|49.26|48.96|11
1723369140000|2024-08-11 09:39:00|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|7
1723369150000|2024-08-11 09:39:10|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1723369160000|2024-08-11 09:39:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|6
1723369170000|2024-08-11 09:39:30|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1723369180000|2024-08-11 09:39:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723369190000|2024-08-11 09:39:50|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1723369200000|2024-08-11 09:40:00|49.31|49.01|49.35|49.05|49.37|49.07|49.31|49.01|15
1723369210000|2024-08-11 09:40:10|49.34|49.04|49.36|49.06|49.37|49.07|49.33|49.03|11
1723369220000|2024-08-11 09:40:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723369230000|2024-08-11 09:40:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723369240000|2024-08-11 09:40:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723369250000|2024-08-11 09:40:50|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723369260000|2024-08-11 09:41:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|5
1723369270000|2024-08-11 09:41:10|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|4
1723369280000|2024-08-11 09:41:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1723369290000|2024-08-11 09:41:30|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|4
1723369300000|2024-08-11 09:41:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723369310000|2024-08-11 09:41:50|49.39|49.09|49.41|49.11|49.41|49.11|49.38|49.08|9
1723369320000|2024-08-11 09:42:00|49.42|49.12|49.39|49.09|49.42|49.12|49.38|49.08|10
1723369330000|2024-08-11 09:42:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723369340000|2024-08-11 09:42:20|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|4
1723369350000|2024-08-11 09:42:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723369360000|2024-08-11 09:42:40|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|8
1723369370000|2024-08-11 09:42:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723369380000|2024-08-11 09:43:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723369390000|2024-08-11 09:43:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723369400000|2024-08-11 09:43:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723369410000|2024-08-11 09:43:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723369420000|2024-08-11 09:43:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723369430000|2024-08-11 09:43:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723369440000|2024-08-11 09:44:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723369450000|2024-08-11 09:44:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723369460000|2024-08-11 09:44:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723369470000|2024-08-11 09:44:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723369500000|2024-08-11 09:45:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723369510000|2024-08-11 09:45:10|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|4
1723369520000|2024-08-11 09:45:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723369530000|2024-08-11 09:45:30|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|13
1723369540000|2024-08-11 09:45:40|49.35|49.05|49.37|49.07|49.37|49.07|49.32|49.02|12
1723369550000|2024-08-11 09:45:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723369560000|2024-08-11 09:46:00|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|6
1723369570000|2024-08-11 09:46:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723369580000|2024-08-11 09:46:20|49.34|49.04|49.32|49.02|49.34|49.04|49.31|49.01|7
1723369590000|2024-08-11 09:46:30|49.31|49.01|49.33|49.03|49.36|49.06|49.31|49.01|7
1723369600000|2024-08-11 09:46:40|49.32|49.02|49.36|49.06|49.36|49.06|49.32|49.02|11
1723369610000|2024-08-11 09:46:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723369620000|2024-08-11 09:47:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1723369630000|2024-08-11 09:47:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1723369640000|2024-08-11 09:47:20|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|7
1723369650000|2024-08-11 09:47:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723369660000|2024-08-11 09:47:40|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|8
1723369670000|2024-08-11 09:47:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1723369700000|2024-08-11 09:48:20|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723369710000|2024-08-11 09:48:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723369720000|2024-08-11 09:48:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723369730000|2024-08-11 09:48:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723369740000|2024-08-11 09:49:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723369750000|2024-08-11 09:49:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723369760000|2024-08-11 09:49:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723369780000|2024-08-11 09:49:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723369790000|2024-08-11 09:49:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723369800000|2024-08-11 09:50:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1723369820000|2024-08-11 09:50:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1723369830000|2024-08-11 09:50:30|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|7
1723369840000|2024-08-11 09:50:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723369850000|2024-08-11 09:50:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1723369860000|2024-08-11 09:51:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723369870000|2024-08-11 09:51:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|7
1723369880000|2024-08-11 09:51:20|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|10
1723369890000|2024-08-11 09:51:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1723369900000|2024-08-11 09:51:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723369920000|2024-08-11 09:52:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723369930000|2024-08-11 09:52:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723369980000|2024-08-11 09:53:00|49.35|49.05|49.3|49|49.36|49.06|49.3|49|6
1723369990000|2024-08-11 09:53:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|5
1723370000000|2024-08-11 09:53:20|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|7
1723370010000|2024-08-11 09:53:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723370020000|2024-08-11 09:53:40|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|12
1723370030000|2024-08-11 09:53:50|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|5
1723370040000|2024-08-11 09:54:00|49.24|48.94|49.21|48.91|49.24|48.94|49.2|48.9|8
1723370050000|2024-08-11 09:54:10|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|9
1723370060000|2024-08-11 09:54:20|49.23|48.93|49.28|48.98|49.28|48.98|49.23|48.93|6
1723370070000|2024-08-11 09:54:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723370090000|2024-08-11 09:54:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723370100000|2024-08-11 09:55:00|49.29|48.99|49.33|49.03|49.33|49.03|49.29|48.99|9
1723370110000|2024-08-11 09:55:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1723370120000|2024-08-11 09:55:20|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|10
1723370130000|2024-08-11 09:55:30|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1723370140000|2024-08-11 09:55:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723370150000|2024-08-11 09:55:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723370160000|2024-08-11 09:56:00|49.33|49.03|49.38|49.08|49.38|49.08|49.33|49.03|8
1723370170000|2024-08-11 09:56:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723370190000|2024-08-11 09:56:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723370200000|2024-08-11 09:56:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1723370220000|2024-08-11 09:57:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723370230000|2024-08-11 09:57:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723370260000|2024-08-11 09:57:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723370270000|2024-08-11 09:57:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723370290000|2024-08-11 09:58:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723370300000|2024-08-11 09:58:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723370310000|2024-08-11 09:58:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|8
1723370340000|2024-08-11 09:59:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723370350000|2024-08-11 09:59:10|49.32|49.02|49.3|49|49.32|49.02|49.3|49|5
1723370360000|2024-08-11 09:59:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1723370370000|2024-08-11 09:59:30|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|6
1723370380000|2024-08-11 09:59:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723370390000|2024-08-11 09:59:50|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|7
1723370400000|2024-08-11 10:00:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723370410000|2024-08-11 10:00:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723370420000|2024-08-11 10:00:20|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|11
1723370430000|2024-08-11 10:00:30|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|7
1723370440000|2024-08-11 10:00:40|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|8
1723370450000|2024-08-11 10:00:50|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|10
1723370460000|2024-08-11 10:01:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|6
1723370470000|2024-08-11 10:01:10|49.27|48.97|49.3|49|49.3|49|49.27|48.97|4
1723370480000|2024-08-11 10:01:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|9
1723370490000|2024-08-11 10:01:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723370500000|2024-08-11 10:01:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723370510000|2024-08-11 10:01:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1723370520000|2024-08-11 10:02:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723370530000|2024-08-11 10:02:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723370540000|2024-08-11 10:02:20|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|6
1723370550000|2024-08-11 10:02:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723370560000|2024-08-11 10:02:40|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|8
1723370570000|2024-08-11 10:02:50|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|11
1723370580000|2024-08-11 10:03:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723370590000|2024-08-11 10:03:10|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|7
1723370600000|2024-08-11 10:03:20|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|4
1723370610000|2024-08-11 10:03:30|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|4
1723370620000|2024-08-11 10:03:40|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723370630000|2024-08-11 10:03:50|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|10
1723370640000|2024-08-11 10:04:00|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|5
1723370650000|2024-08-11 10:04:10|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|6
1723370660000|2024-08-11 10:04:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1723370670000|2024-08-11 10:04:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1723370680000|2024-08-11 10:04:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723370690000|2024-08-11 10:04:50|49.18|48.88|49.2|48.9|49.22|48.92|49.18|48.88|6
1723370700000|2024-08-11 10:05:00|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|12
1723370710000|2024-08-11 10:05:10|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1723370720000|2024-08-11 10:05:20|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1723370730000|2024-08-11 10:05:30|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|4
1723370750000|2024-08-11 10:05:50|49.23|48.93|49.21|48.91|49.25|48.95|49.21|48.91|7
1723370760000|2024-08-11 10:06:00|49.22|48.92|49.27|48.97|49.27|48.97|49.21|48.91|11
1723370770000|2024-08-11 10:06:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1723370780000|2024-08-11 10:06:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723370790000|2024-08-11 10:06:30|49.26|48.96|49.23|48.93|49.26|48.96|49.22|48.92|12
1723370800000|2024-08-11 10:06:40|49.22|48.92|49.26|48.96|49.26|48.96|49.22|48.92|6
1723370810000|2024-08-11 10:06:50|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|7
1723370820000|2024-08-11 10:07:00|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|4
1723370830000|2024-08-11 10:07:10|49.22|48.92|49.25|48.95|49.26|48.96|49.22|48.92|8
1723370840000|2024-08-11 10:07:20|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|13
1723370850000|2024-08-11 10:07:30|49.23|48.93|49.23|48.93|49.26|48.96|49.22|48.92|9
1723370870000|2024-08-11 10:07:50|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|4
1723370880000|2024-08-11 10:08:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723370890000|2024-08-11 10:08:10|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|4
1723370900000|2024-08-11 10:08:20|49.3|49|49.3|49|49.31|49.01|49.29|48.99|5
1723370910000|2024-08-11 10:08:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723370920000|2024-08-11 10:08:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723370930000|2024-08-11 10:08:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723370950000|2024-08-11 10:09:10|49.3|49|49.31|49.01|49.32|49.02|49.3|49|4
1723370960000|2024-08-11 10:09:20|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723370970000|2024-08-11 10:09:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|5
1723371010000|2024-08-11 10:10:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723371020000|2024-08-11 10:10:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723371030000|2024-08-11 10:10:30|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|7
1723371040000|2024-08-11 10:10:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1723371050000|2024-08-11 10:10:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723371060000|2024-08-11 10:11:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723371070000|2024-08-11 10:11:10|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|9
1723371080000|2024-08-11 10:11:20|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|4
1723371090000|2024-08-11 10:11:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723371100000|2024-08-11 10:11:40|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|5
1723371120000|2024-08-11 10:12:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1723371130000|2024-08-11 10:12:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723371140000|2024-08-11 10:12:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723371150000|2024-08-11 10:12:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723371170000|2024-08-11 10:12:50|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|5
1723371180000|2024-08-11 10:13:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|7
1723371190000|2024-08-11 10:13:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723371200000|2024-08-11 10:13:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723371210000|2024-08-11 10:13:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723371240000|2024-08-11 10:14:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723371270000|2024-08-11 10:14:30|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|8
1723371280000|2024-08-11 10:14:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1723371290000|2024-08-11 10:14:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723371300000|2024-08-11 10:15:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723371320000|2024-08-11 10:15:20|49.41|49.11|49.39|49.09|49.42|49.12|49.39|49.09|5
1723371330000|2024-08-11 10:15:30|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|8
1723371340000|2024-08-11 10:15:40|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|9
1723371360000|2024-08-11 10:16:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1723371380000|2024-08-11 10:16:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723371400000|2024-08-11 10:16:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723371410000|2024-08-11 10:16:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723371420000|2024-08-11 10:17:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1723371430000|2024-08-11 10:17:10|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|5
1723371440000|2024-08-11 10:17:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723371450000|2024-08-11 10:17:30|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1723371470000|2024-08-11 10:17:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723371480000|2024-08-11 10:18:00|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|7
1723371490000|2024-08-11 10:18:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723371510000|2024-08-11 10:18:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1723371520000|2024-08-11 10:18:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723371530000|2024-08-11 10:18:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723371540000|2024-08-11 10:19:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723371550000|2024-08-11 10:19:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723371570000|2024-08-11 10:19:30|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|8
1723371580000|2024-08-11 10:19:40|49.35|49.05|49.31|49.01|49.35|49.05|49.31|49.01|5
1723371590000|2024-08-11 10:19:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723371600000|2024-08-11 10:20:00|49.3|49|49.32|49.02|49.32|49.02|49.3|49|4
1723371610000|2024-08-11 10:20:10|49.3|49|49.32|49.02|49.32|49.02|49.3|49|4
1723371620000|2024-08-11 10:20:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1723371630000|2024-08-11 10:20:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1723371640000|2024-08-11 10:20:40|49.3|49|49.3|49|49.31|49.01|49.29|48.99|11
1723371660000|2024-08-11 10:21:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723371670000|2024-08-11 10:21:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|9
1723371680000|2024-08-11 10:21:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1723371690000|2024-08-11 10:21:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|11
1723371700000|2024-08-11 10:21:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723371710000|2024-08-11 10:21:50|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1723371720000|2024-08-11 10:22:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723371730000|2024-08-11 10:22:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723371740000|2024-08-11 10:22:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723371760000|2024-08-11 10:22:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1723371770000|2024-08-11 10:22:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723371780000|2024-08-11 10:23:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723371790000|2024-08-11 10:23:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|3
1723371800000|2024-08-11 10:23:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|8
1723371820000|2024-08-11 10:23:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723371830000|2024-08-11 10:23:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1723371840000|2024-08-11 10:24:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723371850000|2024-08-11 10:24:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723371860000|2024-08-11 10:24:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723371870000|2024-08-11 10:24:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723371880000|2024-08-11 10:24:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723371890000|2024-08-11 10:24:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723371900000|2024-08-11 10:25:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723371910000|2024-08-11 10:25:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723371920000|2024-08-11 10:25:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723371930000|2024-08-11 10:25:30|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|5
1723371940000|2024-08-11 10:25:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723371950000|2024-08-11 10:25:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|8
1723371960000|2024-08-11 10:26:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723371970000|2024-08-11 10:26:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|6
1723372000000|2024-08-11 10:26:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723372010000|2024-08-11 10:26:50|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|6
1723372040000|2024-08-11 10:27:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723372050000|2024-08-11 10:27:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723372060000|2024-08-11 10:27:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723372070000|2024-08-11 10:27:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723372080000|2024-08-11 10:28:00|49.3|49|49.3|49|49.3|49|49.28|48.98|15
1723372090000|2024-08-11 10:28:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1723372100000|2024-08-11 10:28:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723372130000|2024-08-11 10:28:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723372180000|2024-08-11 10:29:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723372190000|2024-08-11 10:29:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723372200000|2024-08-11 10:30:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723372210000|2024-08-11 10:30:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1723372220000|2024-08-11 10:30:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723372230000|2024-08-11 10:30:30|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1723372250000|2024-08-11 10:30:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723372260000|2024-08-11 10:31:00|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|6
1723372290000|2024-08-11 10:31:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723372310000|2024-08-11 10:31:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723372320000|2024-08-11 10:32:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723372330000|2024-08-11 10:32:10|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723372340000|2024-08-11 10:32:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723372350000|2024-08-11 10:32:30|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1723372360000|2024-08-11 10:32:40|49.3|49|49.32|49.02|49.33|49.03|49.3|49|7
1723372370000|2024-08-11 10:32:50|49.33|49.03|49.29|48.99|49.33|49.03|49.28|48.98|9
1723372380000|2024-08-11 10:33:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723372410000|2024-08-11 10:33:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723372430000|2024-08-11 10:33:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723372440000|2024-08-11 10:34:00|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|12
1723372450000|2024-08-11 10:34:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723372460000|2024-08-11 10:34:20|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1723372480000|2024-08-11 10:34:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723372490000|2024-08-11 10:34:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723372500000|2024-08-11 10:35:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723372510000|2024-08-11 10:35:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1723372520000|2024-08-11 10:35:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723372530000|2024-08-11 10:35:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723372550000|2024-08-11 10:35:50|49.22|48.92|49.25|48.95|49.26|48.96|49.21|48.91|6
1723372560000|2024-08-11 10:36:00|49.24|48.94|49.22|48.92|49.24|48.94|49.21|48.91|7
1723372570000|2024-08-11 10:36:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723372580000|2024-08-11 10:36:20|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|5
1723372590000|2024-08-11 10:36:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723372600000|2024-08-11 10:36:40|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|3
1723372610000|2024-08-11 10:36:50|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|3
1723372620000|2024-08-11 10:37:00|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|6
1723372630000|2024-08-11 10:37:10|49.21|48.91|49.25|48.95|49.25|48.95|49.21|48.91|4
1723372640000|2024-08-11 10:37:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723372650000|2024-08-11 10:37:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|10
1723372670000|2024-08-11 10:37:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723372680000|2024-08-11 10:38:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723372690000|2024-08-11 10:38:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723372700000|2024-08-11 10:38:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1723372710000|2024-08-11 10:38:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723372720000|2024-08-11 10:38:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723372730000|2024-08-11 10:38:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723372750000|2024-08-11 10:39:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723372770000|2024-08-11 10:39:30|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1723372790000|2024-08-11 10:39:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723372800000|2024-08-11 10:40:00|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1723372820000|2024-08-11 10:40:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723372830000|2024-08-11 10:40:30|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1723372840000|2024-08-11 10:40:40|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1723372860000|2024-08-11 10:41:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723372870000|2024-08-11 10:41:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723372880000|2024-08-11 10:41:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1723372930000|2024-08-11 10:42:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723372970000|2024-08-11 10:42:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723372990000|2024-08-11 10:43:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723373000000|2024-08-11 10:43:20|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1723373020000|2024-08-11 10:43:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723373040000|2024-08-11 10:44:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723373060000|2024-08-11 10:44:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723373070000|2024-08-11 10:44:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723373080000|2024-08-11 10:44:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723373090000|2024-08-11 10:44:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723373100000|2024-08-11 10:45:00|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|6
1723373110000|2024-08-11 10:45:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723373130000|2024-08-11 10:45:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723373180000|2024-08-11 10:46:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723373190000|2024-08-11 10:46:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723373200000|2024-08-11 10:46:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723373210000|2024-08-11 10:46:50|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723373240000|2024-08-11 10:47:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723373250000|2024-08-11 10:47:30|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|6
1723373320000|2024-08-11 10:48:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723373360000|2024-08-11 10:49:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723373370000|2024-08-11 10:49:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723373400000|2024-08-11 10:50:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1723373420000|2024-08-11 10:50:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723373430000|2024-08-11 10:50:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723373440000|2024-08-11 10:50:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723373450000|2024-08-11 10:50:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723373460000|2024-08-11 10:51:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723373500000|2024-08-11 10:51:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723373510000|2024-08-11 10:51:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723373520000|2024-08-11 10:52:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723373530000|2024-08-11 10:52:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723373540000|2024-08-11 10:52:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723373550000|2024-08-11 10:52:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723373580000|2024-08-11 10:53:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723373590000|2024-08-11 10:53:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1723373600000|2024-08-11 10:53:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723373620000|2024-08-11 10:53:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723373630000|2024-08-11 10:53:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723373720000|2024-08-11 10:55:20|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1723373730000|2024-08-11 10:55:30|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|4
1723373740000|2024-08-11 10:55:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723373750000|2024-08-11 10:55:50|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1723373760000|2024-08-11 10:56:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723373770000|2024-08-11 10:56:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1723373780000|2024-08-11 10:56:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1723373790000|2024-08-11 10:56:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723373800000|2024-08-11 10:56:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1723373820000|2024-08-11 10:57:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723373850000|2024-08-11 10:57:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723373870000|2024-08-11 10:57:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1723373880000|2024-08-11 10:58:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723373890000|2024-08-11 10:58:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723373920000|2024-08-11 10:58:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723373930000|2024-08-11 10:58:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|2
1723373940000|2024-08-11 10:59:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723373950000|2024-08-11 10:59:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723373960000|2024-08-11 10:59:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723373980000|2024-08-11 10:59:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723373990000|2024-08-11 10:59:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723374000000|2024-08-11 11:00:00|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|6
1723374010000|2024-08-11 11:00:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723374020000|2024-08-11 11:00:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723374030000|2024-08-11 11:00:30|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|7
1723374040000|2024-08-11 11:00:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|7
1723374050000|2024-08-11 11:00:50|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1723374060000|2024-08-11 11:01:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723374070000|2024-08-11 11:01:10|49.16|48.86|49.12|48.82|49.16|48.86|49.12|48.82|14
1723374080000|2024-08-11 11:01:20|49.11|48.81|49.11|48.81|49.14|48.84|49.1|48.8|14
1723374090000|2024-08-11 11:01:30|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|9
1723374100000|2024-08-11 11:01:40|49.07|48.77|49.02|48.72|49.09|48.79|49.02|48.72|15
1723374110000|2024-08-11 11:01:50|49.01|48.71|49.05|48.75|49.07|48.77|49.01|48.71|8
1723374120000|2024-08-11 11:02:00|49.04|48.74|48.96|48.66|49.05|48.75|48.96|48.66|13
1723374130000|2024-08-11 11:02:10|48.95|48.65|48.94|48.64|48.97|48.67|48.93|48.63|15
1723374140000|2024-08-11 11:02:20|48.93|48.63|48.9|48.6|48.94|48.64|48.9|48.6|16
1723374150000|2024-08-11 11:02:30|48.89|48.59|48.92|48.62|48.93|48.63|48.89|48.59|13
1723374160000|2024-08-11 11:02:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|11
1723374170000|2024-08-11 11:02:50|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1723374180000|2024-08-11 11:03:00|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|6
1723374190000|2024-08-11 11:03:10|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|14
1723374200000|2024-08-11 11:03:20|49|48.7|48.99|48.69|49.02|48.72|48.99|48.69|8
1723374210000|2024-08-11 11:03:30|48.98|48.68|48.97|48.67|48.98|48.68|48.95|48.65|15
1723374220000|2024-08-11 11:03:40|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|6
1723374230000|2024-08-11 11:03:50|49|48.7|48.99|48.69|49|48.7|48.98|48.68|10
1723374240000|2024-08-11 11:04:00|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1723374250000|2024-08-11 11:04:10|49.01|48.71|49.05|48.75|49.07|48.77|49.01|48.71|9
1723374260000|2024-08-11 11:04:20|49.04|48.74|49.06|48.76|49.08|48.78|49.03|48.73|14
1723374270000|2024-08-11 11:04:30|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|9
1723374280000|2024-08-11 11:04:40|49.04|48.74|49.06|48.76|49.06|48.76|49.02|48.72|16
1723374290000|2024-08-11 11:04:50|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|7
1723374300000|2024-08-11 11:05:00|49.02|48.72|49|48.7|49.03|48.73|49|48.7|5
1723374310000|2024-08-11 11:05:10|48.99|48.69|48.97|48.67|49.01|48.71|48.97|48.67|9
1723374320000|2024-08-11 11:05:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|8
1723374330000|2024-08-11 11:05:30|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|8
1723374340000|2024-08-11 11:05:40|49.02|48.72|49.04|48.74|49.05|48.75|49.02|48.72|6
1723374350000|2024-08-11 11:05:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1723374360000|2024-08-11 11:06:00|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|5
1723374370000|2024-08-11 11:06:10|49.03|48.73|49.02|48.72|49.06|48.76|49.02|48.72|7
1723374380000|2024-08-11 11:06:20|49.04|48.74|49.01|48.71|49.05|48.75|49.01|48.71|10
1723374390000|2024-08-11 11:06:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723374400000|2024-08-11 11:06:40|49|48.7|49|48.7|49.02|48.72|49|48.7|7
1723374410000|2024-08-11 11:06:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723374420000|2024-08-11 11:07:00|49.03|48.73|49.08|48.78|49.08|48.78|49.01|48.71|12
1723374430000|2024-08-11 11:07:10|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723374440000|2024-08-11 11:07:20|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1723374450000|2024-08-11 11:07:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723374460000|2024-08-11 11:07:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723374470000|2024-08-11 11:07:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723374480000|2024-08-11 11:08:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723374490000|2024-08-11 11:08:10|49.08|48.78|49.09|48.79|49.1|48.8|49.07|48.77|6
1723374500000|2024-08-11 11:08:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723374510000|2024-08-11 11:08:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|5
1723374520000|2024-08-11 11:08:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723374530000|2024-08-11 11:08:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723374540000|2024-08-11 11:09:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|9
1723374550000|2024-08-11 11:09:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723374560000|2024-08-11 11:09:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723374570000|2024-08-11 11:09:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723374590000|2024-08-11 11:09:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723374600000|2024-08-11 11:10:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723374610000|2024-08-11 11:10:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1723374620000|2024-08-11 11:10:20|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1723374630000|2024-08-11 11:10:30|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|6
1723374640000|2024-08-11 11:10:40|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|3
1723374650000|2024-08-11 11:10:50|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|12
1723374660000|2024-08-11 11:11:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723374670000|2024-08-11 11:11:10|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|5
1723374680000|2024-08-11 11:11:20|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|4
1723374690000|2024-08-11 11:11:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1723374700000|2024-08-11 11:11:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723374710000|2024-08-11 11:11:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1723374720000|2024-08-11 11:12:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723374730000|2024-08-11 11:12:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723374740000|2024-08-11 11:12:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723374750000|2024-08-11 11:12:30|49.02|48.72|49|48.7|49.03|48.73|49|48.7|9
1723374760000|2024-08-11 11:12:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723374770000|2024-08-11 11:12:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723374780000|2024-08-11 11:13:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723374790000|2024-08-11 11:13:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723374800000|2024-08-11 11:13:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723374820000|2024-08-11 11:13:40|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1723374830000|2024-08-11 11:13:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723374840000|2024-08-11 11:14:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723374850000|2024-08-11 11:14:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1723374860000|2024-08-11 11:14:20|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|6
1723374870000|2024-08-11 11:14:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723374880000|2024-08-11 11:14:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723374890000|2024-08-11 11:14:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723374900000|2024-08-11 11:15:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1723374910000|2024-08-11 11:15:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723374920000|2024-08-11 11:15:20|49.01|48.71|49.01|48.71|49.04|48.74|49.01|48.71|10
1723374930000|2024-08-11 11:15:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|9
1723374940000|2024-08-11 11:15:40|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|4
1723374950000|2024-08-11 11:15:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723374970000|2024-08-11 11:16:10|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1723374980000|2024-08-11 11:16:20|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|5
1723374990000|2024-08-11 11:16:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723375010000|2024-08-11 11:16:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1723375020000|2024-08-11 11:17:00|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|9
1723375030000|2024-08-11 11:17:10|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|8
1723375040000|2024-08-11 11:17:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723375050000|2024-08-11 11:17:30|48.86|48.56|48.89|48.59|48.9|48.6|48.86|48.56|5
1723375060000|2024-08-11 11:17:40|48.9|48.6|48.9|48.6|48.92|48.62|48.9|48.6|5
1723375070000|2024-08-11 11:17:50|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1723375080000|2024-08-11 11:18:00|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|4
1723375100000|2024-08-11 11:18:20|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|4
1723375110000|2024-08-11 11:18:30|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|4
1723375120000|2024-08-11 11:18:40|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|11
1723375130000|2024-08-11 11:18:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1723375140000|2024-08-11 11:19:00|48.91|48.61|48.94|48.64|48.95|48.65|48.91|48.61|8
1723375150000|2024-08-11 11:19:10|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|7
1723375160000|2024-08-11 11:19:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|11
1723375170000|2024-08-11 11:19:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1723375180000|2024-08-11 11:19:40|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|4
1723375200000|2024-08-11 11:20:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723375210000|2024-08-11 11:20:10|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|5
1723375230000|2024-08-11 11:20:30|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|4
1723375240000|2024-08-11 11:20:40|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|5
1723375260000|2024-08-11 11:21:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1723375270000|2024-08-11 11:21:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723375280000|2024-08-11 11:21:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723375290000|2024-08-11 11:21:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723375300000|2024-08-11 11:21:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723375310000|2024-08-11 11:21:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1723375320000|2024-08-11 11:22:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723375330000|2024-08-11 11:22:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1723375340000|2024-08-11 11:22:20|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1723375350000|2024-08-11 11:22:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1723375360000|2024-08-11 11:22:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723375380000|2024-08-11 11:23:00|48.85|48.55|48.8|48.5|48.85|48.55|48.8|48.5|6
1723375390000|2024-08-11 11:23:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|7
1723375400000|2024-08-11 11:23:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723375410000|2024-08-11 11:23:30|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|7
1723375420000|2024-08-11 11:23:40|48.77|48.47|48.76|48.46|48.77|48.47|48.74|48.44|5
1723375450000|2024-08-11 11:24:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1723375460000|2024-08-11 11:24:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723375470000|2024-08-11 11:24:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723375480000|2024-08-11 11:24:40|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|5
1723375490000|2024-08-11 11:24:50|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|6
1723375500000|2024-08-11 11:25:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723375510000|2024-08-11 11:25:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723375520000|2024-08-11 11:25:20|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|4
1723375530000|2024-08-11 11:25:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1723375540000|2024-08-11 11:25:40|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|4
1723375550000|2024-08-11 11:25:50|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|4
1723375560000|2024-08-11 11:26:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|7
1723375570000|2024-08-11 11:26:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723375580000|2024-08-11 11:26:20|48.83|48.53|48.84|48.54|48.84|48.54|48.81|48.51|7
1723375590000|2024-08-11 11:26:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723375600000|2024-08-11 11:26:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1723375610000|2024-08-11 11:26:50|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|11
1723375620000|2024-08-11 11:27:00|48.81|48.51|48.8|48.5|48.82|48.52|48.79|48.49|10
1723375630000|2024-08-11 11:27:10|48.79|48.49|48.84|48.54|48.85|48.55|48.79|48.49|5
1723375640000|2024-08-11 11:27:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723375650000|2024-08-11 11:27:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723375660000|2024-08-11 11:27:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723375670000|2024-08-11 11:27:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1723375680000|2024-08-11 11:28:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|9
1723375690000|2024-08-11 11:28:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1723375700000|2024-08-11 11:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|15
1723375710000|2024-08-11 11:28:30|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|4
1723375720000|2024-08-11 11:28:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1723375730000|2024-08-11 11:28:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1723375740000|2024-08-11 11:29:00|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|4
1723375760000|2024-08-11 11:29:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1723375780000|2024-08-11 11:29:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1723375800000|2024-08-11 11:30:00|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|6
1723375810000|2024-08-11 11:30:10|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|8
1723375820000|2024-08-11 11:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1723375830000|2024-08-11 11:30:30|48.81|48.51|48.81|48.51|48.83|48.53|48.81|48.51|5
1723375840000|2024-08-11 11:30:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723375850000|2024-08-11 11:30:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723375870000|2024-08-11 11:31:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723375880000|2024-08-11 11:31:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723375890000|2024-08-11 11:31:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1723375900000|2024-08-11 11:31:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723375910000|2024-08-11 11:31:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723375920000|2024-08-11 11:32:00|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|12
1723375930000|2024-08-11 11:32:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1723375940000|2024-08-11 11:32:20|48.8|48.5|48.85|48.55|48.86|48.56|48.8|48.5|7
1723375950000|2024-08-11 11:32:30|48.84|48.54|48.85|48.55|48.85|48.55|48.81|48.51|8
1723375960000|2024-08-11 11:32:40|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1723375970000|2024-08-11 11:32:50|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1723375980000|2024-08-11 11:33:00|48.82|48.52|48.84|48.54|48.84|48.54|48.81|48.51|10
1723375990000|2024-08-11 11:33:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723376000000|2024-08-11 11:33:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723376010000|2024-08-11 11:33:30|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1723376040000|2024-08-11 11:34:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723376060000|2024-08-11 11:34:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723376070000|2024-08-11 11:34:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723376080000|2024-08-11 11:34:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1723376090000|2024-08-11 11:34:50|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723376100000|2024-08-11 11:35:00|48.85|48.55|48.8|48.5|48.86|48.56|48.8|48.5|9
1723376110000|2024-08-11 11:35:10|48.81|48.51|48.86|48.56|48.86|48.56|48.81|48.51|11
1723376120000|2024-08-11 11:35:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723376130000|2024-08-11 11:35:30|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|4
1723376140000|2024-08-11 11:35:40|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1723376150000|2024-08-11 11:35:50|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|6
1723376160000|2024-08-11 11:36:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723376170000|2024-08-11 11:36:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1723376180000|2024-08-11 11:36:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723376190000|2024-08-11 11:36:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723376220000|2024-08-11 11:37:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723376260000|2024-08-11 11:37:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1723376270000|2024-08-11 11:37:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723376280000|2024-08-11 11:38:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1723376290000|2024-08-11 11:38:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723376320000|2024-08-11 11:38:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723376330000|2024-08-11 11:38:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1723376380000|2024-08-11 11:39:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723376400000|2024-08-11 11:40:00|48.74|48.44|48.68|48.38|48.74|48.44|48.68|48.38|5
1723376410000|2024-08-11 11:40:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723376430000|2024-08-11 11:40:30|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|5
1723376440000|2024-08-11 11:40:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723376450000|2024-08-11 11:40:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723376460000|2024-08-11 11:41:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723376510000|2024-08-11 11:41:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723376530000|2024-08-11 11:42:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723376540000|2024-08-11 11:42:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|13
1723376550000|2024-08-11 11:42:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1723376560000|2024-08-11 11:42:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1723376570000|2024-08-11 11:42:50|48.66|48.36|48.65|48.35|48.66|48.36|48.62|48.32|7
1723376580000|2024-08-11 11:43:00|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|4
1723376590000|2024-08-11 11:43:10|48.62|48.32|48.57|48.27|48.62|48.32|48.57|48.27|8
1723376600000|2024-08-11 11:43:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723376610000|2024-08-11 11:43:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723376620000|2024-08-11 11:43:40|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|4
1723376630000|2024-08-11 11:43:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723376640000|2024-08-11 11:44:00|48.55|48.25|48.55|48.25|48.57|48.27|48.55|48.25|5
1723376650000|2024-08-11 11:44:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1723376660000|2024-08-11 11:44:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1723376670000|2024-08-11 11:44:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723376680000|2024-08-11 11:44:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1723376700000|2024-08-11 11:45:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723376710000|2024-08-11 11:45:10|48.55|48.25|48.53|48.23|48.55|48.25|48.5|48.2|11
1723376720000|2024-08-11 11:45:20|48.54|48.24|48.5|48.2|48.54|48.24|48.5|48.2|9
1723376730000|2024-08-11 11:45:30|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|4
1723376750000|2024-08-11 11:45:50|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|7
1723376760000|2024-08-11 11:46:00|48.48|48.18|48.5|48.2|48.51|48.21|48.48|48.18|9
1723376770000|2024-08-11 11:46:10|48.51|48.21|48.55|48.25|48.55|48.25|48.51|48.21|12
1723376780000|2024-08-11 11:46:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|4
1723376790000|2024-08-11 11:46:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723376800000|2024-08-11 11:46:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723376810000|2024-08-11 11:46:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1723376820000|2024-08-11 11:47:00|48.57|48.27|48.59|48.29|48.6|48.3|48.56|48.26|7
1723376830000|2024-08-11 11:47:10|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|10
1723376840000|2024-08-11 11:47:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|8
1723376850000|2024-08-11 11:47:30|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1723376860000|2024-08-11 11:47:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|7
1723376870000|2024-08-11 11:47:50|48.62|48.32|48.6|48.3|48.64|48.34|48.6|48.3|11
1723376880000|2024-08-11 11:48:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|7
1723376900000|2024-08-11 11:48:20|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|10
1723376910000|2024-08-11 11:48:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723376920000|2024-08-11 11:48:40|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1723376940000|2024-08-11 11:49:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|7
1723376950000|2024-08-11 11:49:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723376960000|2024-08-11 11:49:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1723376970000|2024-08-11 11:49:30|48.58|48.28|48.58|48.28|48.58|48.28|48.55|48.25|6
1723376990000|2024-08-11 11:49:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723377010000|2024-08-11 11:50:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1723377020000|2024-08-11 11:50:20|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|4
1723377030000|2024-08-11 11:50:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1723377040000|2024-08-11 11:50:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723377050000|2024-08-11 11:50:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723377060000|2024-08-11 11:51:00|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|10
1723377070000|2024-08-11 11:51:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|6
1723377080000|2024-08-11 11:51:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|15
1723377090000|2024-08-11 11:51:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|6
1723377100000|2024-08-11 11:51:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|6
1723377110000|2024-08-11 11:51:50|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|4
1723377120000|2024-08-11 11:52:00|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|7
1723377130000|2024-08-11 11:52:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|7
1723377140000|2024-08-11 11:52:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1723377150000|2024-08-11 11:52:30|48.66|48.36|48.65|48.35|48.68|48.38|48.65|48.35|7
1723377160000|2024-08-11 11:52:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1723377170000|2024-08-11 11:52:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1723377180000|2024-08-11 11:53:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1723377190000|2024-08-11 11:53:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723377210000|2024-08-11 11:53:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1723377220000|2024-08-11 11:53:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723377250000|2024-08-11 11:54:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723377270000|2024-08-11 11:54:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1723377280000|2024-08-11 11:54:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|8
1723377290000|2024-08-11 11:54:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723377300000|2024-08-11 11:55:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|6
1723377310000|2024-08-11 11:55:10|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|9
1723377320000|2024-08-11 11:55:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1723377330000|2024-08-11 11:55:30|48.68|48.38|48.67|48.37|48.7|48.4|48.67|48.37|10
1723377340000|2024-08-11 11:55:40|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|3
1723377350000|2024-08-11 11:55:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723377360000|2024-08-11 11:56:00|48.7|48.4|48.75|48.45|48.75|48.45|48.7|48.4|9
1723377380000|2024-08-11 11:56:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1723377400000|2024-08-11 11:56:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1723377410000|2024-08-11 11:56:50|48.76|48.46|48.74|48.44|48.77|48.47|48.74|48.44|5
1723377420000|2024-08-11 11:57:00|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|4
1723377430000|2024-08-11 11:57:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723377440000|2024-08-11 11:57:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723377460000|2024-08-11 11:57:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1723377470000|2024-08-11 11:57:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723377480000|2024-08-11 11:58:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723377490000|2024-08-11 11:58:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1723377510000|2024-08-11 11:58:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723377520000|2024-08-11 11:58:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723377530000|2024-08-11 11:58:50|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|6
1723377540000|2024-08-11 11:59:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723377550000|2024-08-11 11:59:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723377560000|2024-08-11 11:59:20|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1723377570000|2024-08-11 11:59:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1723377580000|2024-08-11 11:59:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1723377590000|2024-08-11 11:59:50|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|5
1723377600000|2024-08-11 12:00:00|48.64|48.34|48.59|48.29|48.64|48.34|48.59|48.29|7
1723377610000|2024-08-11 12:00:10|48.6|48.3|48.62|48.32|48.64|48.34|48.6|48.3|10
1723377620000|2024-08-11 12:00:20|48.61|48.31|48.65|48.35|48.65|48.35|48.61|48.31|5
1723377630000|2024-08-11 12:00:30|48.66|48.36|48.66|48.36|48.66|48.36|48.64|48.34|7
1723377640000|2024-08-11 12:00:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723377650000|2024-08-11 12:00:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723377660000|2024-08-11 12:01:00|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1723377670000|2024-08-11 12:01:10|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|10
1723377680000|2024-08-11 12:01:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723377690000|2024-08-11 12:01:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723377700000|2024-08-11 12:01:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723377710000|2024-08-11 12:01:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|7
1723377720000|2024-08-11 12:02:00|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|6
1723377730000|2024-08-11 12:02:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723377740000|2024-08-11 12:02:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1723377750000|2024-08-11 12:02:30|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|6
1723377770000|2024-08-11 12:02:50|48.69|48.39|48.75|48.45|48.75|48.45|48.69|48.39|12
1723377780000|2024-08-11 12:03:00|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|6
1723377790000|2024-08-11 12:03:10|48.74|48.44|48.7|48.4|48.75|48.45|48.7|48.4|6
1723377800000|2024-08-11 12:03:20|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|9
1723377810000|2024-08-11 12:03:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723377820000|2024-08-11 12:03:40|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1723377830000|2024-08-11 12:03:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723377840000|2024-08-11 12:04:00|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1723377850000|2024-08-11 12:04:10|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|4
1723377860000|2024-08-11 12:04:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1723377870000|2024-08-11 12:04:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723377880000|2024-08-11 12:04:40|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|8
1723377890000|2024-08-11 12:04:50|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1723377900000|2024-08-11 12:05:00|48.64|48.34|48.62|48.32|48.64|48.34|48.61|48.31|4
1723377920000|2024-08-11 12:05:20|48.61|48.31|48.64|48.34|48.65|48.35|48.58|48.28|10
1723377930000|2024-08-11 12:05:30|48.65|48.35|48.66|48.36|48.66|48.36|48.62|48.32|8
1723377940000|2024-08-11 12:05:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|7
1723377950000|2024-08-11 12:05:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1723377960000|2024-08-11 12:06:00|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|7
1723377970000|2024-08-11 12:06:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|11
1723377980000|2024-08-11 12:06:20|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|5
1723378000000|2024-08-11 12:06:40|48.63|48.33|48.6|48.3|48.63|48.33|48.6|48.3|4
1723378010000|2024-08-11 12:06:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723378020000|2024-08-11 12:07:00|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|7
1723378030000|2024-08-11 12:07:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|8
1723378040000|2024-08-11 12:07:20|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|13
1723378050000|2024-08-11 12:07:30|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1723378070000|2024-08-11 12:07:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1723378080000|2024-08-11 12:08:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|12
1723378090000|2024-08-11 12:08:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723378110000|2024-08-11 12:08:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723378120000|2024-08-11 12:08:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723378130000|2024-08-11 12:08:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723378140000|2024-08-11 12:09:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1723378150000|2024-08-11 12:09:10|48.53|48.23|48.55|48.25|48.55|48.25|48.5|48.2|11
1723378160000|2024-08-11 12:09:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|4
1723378170000|2024-08-11 12:09:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723378180000|2024-08-11 12:09:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723378190000|2024-08-11 12:09:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723378200000|2024-08-11 12:10:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723378210000|2024-08-11 12:10:10|48.56|48.26|48.5|48.2|48.56|48.26|48.5|48.2|10
1723378220000|2024-08-11 12:10:20|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|4
1723378230000|2024-08-11 12:10:30|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|7
1723378240000|2024-08-11 12:10:40|48.46|48.16|48.49|48.19|48.49|48.19|48.45|48.15|8
1723378260000|2024-08-11 12:11:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|10
1723378270000|2024-08-11 12:11:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|8
1723378280000|2024-08-11 12:11:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1723378290000|2024-08-11 12:11:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1723378300000|2024-08-11 12:11:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723378310000|2024-08-11 12:11:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1723378320000|2024-08-11 12:12:00|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1723378330000|2024-08-11 12:12:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|6
1723378340000|2024-08-11 12:12:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723378350000|2024-08-11 12:12:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1723378360000|2024-08-11 12:12:40|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|4
1723378370000|2024-08-11 12:12:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1723378380000|2024-08-11 12:13:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723378390000|2024-08-11 12:13:10|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1723378400000|2024-08-11 12:13:20|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|7
1723378410000|2024-08-11 12:13:30|48.42|48.12|48.36|48.06|48.43|48.13|48.36|48.06|17
1723378420000|2024-08-11 12:13:40|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|4
1723378430000|2024-08-11 12:13:50|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|8
1723378440000|2024-08-11 12:14:00|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|4
1723378450000|2024-08-11 12:14:10|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|5
1723378460000|2024-08-11 12:14:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1723378470000|2024-08-11 12:14:30|48.36|48.06|48.28|47.98|48.36|48.06|48.28|47.98|20
1723378480000|2024-08-11 12:14:40|48.27|47.97|48.29|47.99|48.29|47.99|48.25|47.95|13
1723378490000|2024-08-11 12:14:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|14
1723378500000|2024-08-11 12:15:00|48.26|47.96|48.27|47.97|48.29|47.99|48.26|47.96|14
1723378510000|2024-08-11 12:15:10|48.29|47.99|48.23|47.93|48.3|48|48.22|47.92|19
1723378520000|2024-08-11 12:15:20|48.24|47.94|48.29|47.99|48.29|47.99|48.24|47.94|14
1723378530000|2024-08-11 12:15:30|48.3|48|48.3|48|48.31|48.01|48.29|47.99|9
1723378540000|2024-08-11 12:15:40|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1723378550000|2024-08-11 12:15:50|48.32|48.02|48.35|48.05|48.37|48.07|48.32|48.02|10
1723378560000|2024-08-11 12:16:00|48.33|48.03|48.38|48.08|48.38|48.08|48.32|48.02|9
1723378570000|2024-08-11 12:16:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723378580000|2024-08-11 12:16:20|48.37|48.07|48.39|48.09|48.4|48.1|48.36|48.06|9
1723378590000|2024-08-11 12:16:30|48.4|48.1|48.41|48.11|48.42|48.12|48.39|48.09|14
1723378600000|2024-08-11 12:16:40|48.42|48.12|48.42|48.12|48.46|48.16|48.42|48.12|8
1723378610000|2024-08-11 12:16:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723378620000|2024-08-11 12:17:00|48.41|48.11|48.4|48.1|48.42|48.12|48.39|48.09|13
1723378630000|2024-08-11 12:17:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|14
1723378640000|2024-08-11 12:17:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|4
1723378650000|2024-08-11 12:17:30|48.41|48.11|48.41|48.11|48.41|48.11|48.39|48.09|7
1723378660000|2024-08-11 12:17:40|48.42|48.12|48.41|48.11|48.42|48.12|48.39|48.09|12
1723378670000|2024-08-11 12:17:50|48.4|48.1|48.41|48.11|48.43|48.13|48.4|48.1|8
1723378680000|2024-08-11 12:18:00|48.4|48.1|48.45|48.15|48.45|48.15|48.39|48.09|11
1723378690000|2024-08-11 12:18:10|48.47|48.17|48.46|48.16|48.47|48.17|48.43|48.13|10
1723378700000|2024-08-11 12:18:20|48.45|48.15|48.42|48.12|48.45|48.15|48.41|48.11|15
1723378710000|2024-08-11 12:18:30|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|9
1723378720000|2024-08-11 12:18:40|48.42|48.12|48.46|48.16|48.46|48.16|48.41|48.11|5
1723378730000|2024-08-11 12:18:50|48.45|48.15|48.43|48.13|48.45|48.15|48.42|48.12|6
1723378740000|2024-08-11 12:19:00|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|6
1723378750000|2024-08-11 12:19:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723378760000|2024-08-11 12:19:20|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1723378770000|2024-08-11 12:19:30|48.46|48.16|48.44|48.14|48.46|48.16|48.42|48.12|11
1723378780000|2024-08-11 12:19:40|48.45|48.15|48.42|48.12|48.46|48.16|48.4|48.1|13
1723378790000|2024-08-11 12:19:50|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1723378800000|2024-08-11 12:20:00|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|9
1723378810000|2024-08-11 12:20:10|48.43|48.13|48.46|48.16|48.46|48.16|48.42|48.12|10
1723378830000|2024-08-11 12:20:30|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|5
1723378840000|2024-08-11 12:20:40|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|7
1723378850000|2024-08-11 12:20:50|48.42|48.12|48.46|48.16|48.46|48.16|48.41|48.11|7
1723378860000|2024-08-11 12:21:00|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|6
1723378870000|2024-08-11 12:21:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|10
1723378880000|2024-08-11 12:21:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723378890000|2024-08-11 12:21:30|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1723378900000|2024-08-11 12:21:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723378910000|2024-08-11 12:21:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723378920000|2024-08-11 12:22:00|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|8
1723378930000|2024-08-11 12:22:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723378940000|2024-08-11 12:22:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1723378950000|2024-08-11 12:22:30|48.5|48.2|48.47|48.17|48.5|48.2|48.46|48.16|8
1723378960000|2024-08-11 12:22:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1723378970000|2024-08-11 12:22:50|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|4
1723378980000|2024-08-11 12:23:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723379010000|2024-08-11 12:23:30|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|4
1723379030000|2024-08-11 12:23:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1723379040000|2024-08-11 12:24:00|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|5
1723379050000|2024-08-11 12:24:10|48.52|48.22|48.53|48.23|48.55|48.25|48.51|48.21|10
1723379060000|2024-08-11 12:24:20|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1723379070000|2024-08-11 12:24:30|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|7
1723379080000|2024-08-11 12:24:40|48.53|48.23|48.54|48.24|48.55|48.25|48.52|48.22|12
1723379090000|2024-08-11 12:24:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1723379100000|2024-08-11 12:25:00|48.56|48.26|48.52|48.22|48.56|48.26|48.52|48.22|14
1723379110000|2024-08-11 12:25:10|48.51|48.21|48.51|48.21|48.55|48.25|48.51|48.21|12
1723379120000|2024-08-11 12:25:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|5
1723379130000|2024-08-11 12:25:30|48.51|48.21|48.55|48.25|48.56|48.26|48.51|48.21|12
1723379150000|2024-08-11 12:25:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1723379160000|2024-08-11 12:26:00|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|14
1723379170000|2024-08-11 12:26:10|48.52|48.22|48.52|48.22|48.54|48.24|48.51|48.21|13
1723379180000|2024-08-11 12:26:20|48.51|48.21|48.55|48.25|48.55|48.25|48.51|48.21|12
1723379190000|2024-08-11 12:26:30|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|12
1723379200000|2024-08-11 12:26:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|8
1723379210000|2024-08-11 12:26:50|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|6
1723379220000|2024-08-11 12:27:00|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|13
1723379230000|2024-08-11 12:27:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723379240000|2024-08-11 12:27:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723379250000|2024-08-11 12:27:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723379260000|2024-08-11 12:27:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1723379270000|2024-08-11 12:27:50|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|5
1723379280000|2024-08-11 12:28:00|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1723379300000|2024-08-11 12:28:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723379320000|2024-08-11 12:28:40|48.54|48.24|48.5|48.2|48.54|48.24|48.5|48.2|4
1723379330000|2024-08-11 12:28:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|4
1723379350000|2024-08-11 12:29:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723379360000|2024-08-11 12:29:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723379410000|2024-08-11 12:30:10|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|5
1723379420000|2024-08-11 12:30:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1723379450000|2024-08-11 12:30:50|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|8
1723379460000|2024-08-11 12:31:00|48.57|48.27|48.5|48.2|48.57|48.27|48.5|48.2|8
1723379470000|2024-08-11 12:31:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723379480000|2024-08-11 12:31:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723379490000|2024-08-11 12:31:30|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|5
1723379500000|2024-08-11 12:31:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|8
1723379510000|2024-08-11 12:31:50|48.49|48.19|48.48|48.18|48.51|48.21|48.48|48.18|10
1723379520000|2024-08-11 12:32:00|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|6
1723379530000|2024-08-11 12:32:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|11
1723379540000|2024-08-11 12:32:20|48.46|48.16|48.48|48.18|48.48|48.18|48.42|48.12|11
1723379550000|2024-08-11 12:32:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1723379560000|2024-08-11 12:32:40|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|8
1723379570000|2024-08-11 12:32:50|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1723379580000|2024-08-11 12:33:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1723379590000|2024-08-11 12:33:10|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|7
1723379610000|2024-08-11 12:33:30|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|2
1723379620000|2024-08-11 12:33:40|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1723379630000|2024-08-11 12:33:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1723379640000|2024-08-11 12:34:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1723379650000|2024-08-11 12:34:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723379660000|2024-08-11 12:34:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1723379670000|2024-08-11 12:34:30|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|6
1723379680000|2024-08-11 12:34:40|48.44|48.14|48.42|48.12|48.45|48.15|48.41|48.11|8
1723379690000|2024-08-11 12:34:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|6
1723379700000|2024-08-11 12:35:00|48.41|48.11|48.37|48.07|48.41|48.11|48.37|48.07|5
1723379710000|2024-08-11 12:35:10|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|4
1723379720000|2024-08-11 12:35:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1723379730000|2024-08-11 12:35:30|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|6
1723379740000|2024-08-11 12:35:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|8
1723379750000|2024-08-11 12:35:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723379760000|2024-08-11 12:36:00|48.36|48.06|48.34|48.04|48.37|48.07|48.34|48.04|7
1723379770000|2024-08-11 12:36:10|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1723379780000|2024-08-11 12:36:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1723379790000|2024-08-11 12:36:30|48.36|48.06|48.35|48.05|48.37|48.07|48.35|48.05|6
1723379800000|2024-08-11 12:36:40|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|4
1723379810000|2024-08-11 12:36:50|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1723379820000|2024-08-11 12:37:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1723379830000|2024-08-11 12:37:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|8
1723379840000|2024-08-11 12:37:20|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|13
1723379850000|2024-08-11 12:37:30|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|7
1723379860000|2024-08-11 12:37:40|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1723379880000|2024-08-11 12:38:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723379890000|2024-08-11 12:38:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723379900000|2024-08-11 12:38:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1723379910000|2024-08-11 12:38:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723379920000|2024-08-11 12:38:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723379930000|2024-08-11 12:38:50|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|5
1723379940000|2024-08-11 12:39:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1723379950000|2024-08-11 12:39:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723379960000|2024-08-11 12:39:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723379970000|2024-08-11 12:39:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723379980000|2024-08-11 12:39:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723379990000|2024-08-11 12:39:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723380000000|2024-08-11 12:40:00|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1723380010000|2024-08-11 12:40:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723380020000|2024-08-11 12:40:20|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|5
1723380040000|2024-08-11 12:40:40|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|5
1723380050000|2024-08-11 12:40:50|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|6
1723380060000|2024-08-11 12:41:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723380070000|2024-08-11 12:41:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723380080000|2024-08-11 12:41:20|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|4
1723380100000|2024-08-11 12:41:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1723380110000|2024-08-11 12:41:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723380130000|2024-08-11 12:42:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723380140000|2024-08-11 12:42:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|6
1723380150000|2024-08-11 12:42:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723380160000|2024-08-11 12:42:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723380180000|2024-08-11 12:43:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|11
1723380190000|2024-08-11 12:43:10|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|5
1723380200000|2024-08-11 12:43:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723380210000|2024-08-11 12:43:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1723380240000|2024-08-11 12:44:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723380250000|2024-08-11 12:44:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723380290000|2024-08-11 12:44:50|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|5
1723380300000|2024-08-11 12:45:00|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|8
1723380310000|2024-08-11 12:45:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723380340000|2024-08-11 12:45:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|8
1723380350000|2024-08-11 12:45:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1723380360000|2024-08-11 12:46:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|5
1723380370000|2024-08-11 12:46:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723380400000|2024-08-11 12:46:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723380410000|2024-08-11 12:46:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723380420000|2024-08-11 12:47:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1723380430000|2024-08-11 12:47:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723380440000|2024-08-11 12:47:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723380450000|2024-08-11 12:47:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723380460000|2024-08-11 12:47:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723380470000|2024-08-11 12:47:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723380490000|2024-08-11 12:48:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723380500000|2024-08-11 12:48:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1723380510000|2024-08-11 12:48:30|48.36|48.06|48.36|48.06|48.36|48.06|48.34|48.04|5
1723380520000|2024-08-11 12:48:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723380530000|2024-08-11 12:48:50|48.34|48.04|48.31|48.01|48.35|48.05|48.31|48.01|5
1723380540000|2024-08-11 12:49:00|48.3|48|48.26|47.96|48.3|48|48.25|47.95|7
1723380550000|2024-08-11 12:49:10|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|6
1723380560000|2024-08-11 12:49:20|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|4
1723380570000|2024-08-11 12:49:30|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|8
1723380580000|2024-08-11 12:49:40|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|4
1723380590000|2024-08-11 12:49:50|48.25|47.95|48.19|47.89|48.25|47.95|48.19|47.89|8
1723380600000|2024-08-11 12:50:00|48.2|47.9|48.23|47.93|48.23|47.93|48.19|47.89|11
1723380610000|2024-08-11 12:50:10|48.27|47.97|48.23|47.93|48.27|47.97|48.23|47.93|15
1723380620000|2024-08-11 12:50:20|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1723380630000|2024-08-11 12:50:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1723380640000|2024-08-11 12:50:40|48.22|47.92|48.26|47.96|48.27|47.97|48.22|47.92|11
1723380650000|2024-08-11 12:50:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723380660000|2024-08-11 12:51:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1723380670000|2024-08-11 12:51:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|9
1723380680000|2024-08-11 12:51:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723380690000|2024-08-11 12:51:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1723380700000|2024-08-11 12:51:40|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1723380710000|2024-08-11 12:51:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1723380720000|2024-08-11 12:52:00|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|7
1723380730000|2024-08-11 12:52:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1723380740000|2024-08-11 12:52:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1723380750000|2024-08-11 12:52:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1723380760000|2024-08-11 12:52:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1723380770000|2024-08-11 12:52:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723380780000|2024-08-11 12:53:00|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|6
1723380790000|2024-08-11 12:53:10|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1723380800000|2024-08-11 12:53:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1723380810000|2024-08-11 12:53:30|48.35|48.05|48.34|48.04|48.36|48.06|48.31|48.01|9
1723380820000|2024-08-11 12:53:40|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1723380830000|2024-08-11 12:53:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723380840000|2024-08-11 12:54:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1723380850000|2024-08-11 12:54:10|48.39|48.09|48.35|48.05|48.39|48.09|48.35|48.05|5
1723380860000|2024-08-11 12:54:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|8
1723380870000|2024-08-11 12:54:30|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|9
1723380880000|2024-08-11 12:54:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1723380890000|2024-08-11 12:54:50|48.37|48.07|48.31|48.01|48.37|48.07|48.31|48.01|6
1723380900000|2024-08-11 12:55:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1723380910000|2024-08-11 12:55:10|48.31|48.01|48.34|48.04|48.34|48.04|48.3|48|12
1723380920000|2024-08-11 12:55:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|6
1723380930000|2024-08-11 12:55:30|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|5
1723380940000|2024-08-11 12:55:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723380950000|2024-08-11 12:55:50|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|4
1723380970000|2024-08-11 12:56:10|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|7
1723380980000|2024-08-11 12:56:20|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|5
1723380990000|2024-08-11 12:56:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1723381000000|2024-08-11 12:56:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723381020000|2024-08-11 12:57:00|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1723381030000|2024-08-11 12:57:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723381040000|2024-08-11 12:57:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1723381050000|2024-08-11 12:57:30|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|14
1723381060000|2024-08-11 12:57:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1723381090000|2024-08-11 12:58:10|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723381100000|2024-08-11 12:58:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723381110000|2024-08-11 12:58:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723381160000|2024-08-11 12:59:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1723381170000|2024-08-11 12:59:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1723381190000|2024-08-11 12:59:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1723381200000|2024-08-11 13:00:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1723381210000|2024-08-11 13:00:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723381220000|2024-08-11 13:00:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723381230000|2024-08-11 13:00:30|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1723381240000|2024-08-11 13:00:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1723381250000|2024-08-11 13:00:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1723381260000|2024-08-11 13:01:00|48.36|48.06|48.3|48|48.36|48.06|48.29|47.99|12
1723381270000|2024-08-11 13:01:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723381280000|2024-08-11 13:01:20|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|5
1723381290000|2024-08-11 13:01:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|5
1723381300000|2024-08-11 13:01:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1723381320000|2024-08-11 13:02:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1723381330000|2024-08-11 13:02:10|48.29|47.99|48.28|47.98|48.29|47.99|48.26|47.96|6
1723381340000|2024-08-11 13:02:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1723381350000|2024-08-11 13:02:30|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|9
1723381360000|2024-08-11 13:02:40|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1723381370000|2024-08-11 13:02:50|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1723381380000|2024-08-11 13:03:00|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|8
1723381390000|2024-08-11 13:03:10|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|6
1723381400000|2024-08-11 13:03:20|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|6
1723381410000|2024-08-11 13:03:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723381420000|2024-08-11 13:03:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723381430000|2024-08-11 13:03:50|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|4
1723381440000|2024-08-11 13:04:00|48.16|47.86|48.16|47.86|48.18|47.88|48.16|47.86|5
1723381450000|2024-08-11 13:04:10|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1723381460000|2024-08-11 13:04:20|48.12|47.82|48.09|47.79|48.12|47.82|48.07|47.77|12
1723381470000|2024-08-11 13:04:30|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|13
1723381480000|2024-08-11 13:04:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1723381490000|2024-08-11 13:04:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723381500000|2024-08-11 13:05:00|48.1|47.8|48.17|47.87|48.17|47.87|48.1|47.8|9
1723381510000|2024-08-11 13:05:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|10
1723381520000|2024-08-11 13:05:20|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|5
1723381530000|2024-08-11 13:05:30|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|6
1723381540000|2024-08-11 13:05:40|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1723381550000|2024-08-11 13:05:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1723381560000|2024-08-11 13:06:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723381570000|2024-08-11 13:06:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723381580000|2024-08-11 13:06:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723381590000|2024-08-11 13:06:30|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|4
1723381600000|2024-08-11 13:06:40|48.15|47.85|48.12|47.82|48.15|47.85|48.11|47.81|10
1723381610000|2024-08-11 13:06:50|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|11
1723381620000|2024-08-11 13:07:00|48.12|47.82|48.17|47.87|48.18|47.88|48.12|47.82|9
1723381630000|2024-08-11 13:07:10|48.16|47.86|48.14|47.84|48.17|47.87|48.14|47.84|9
1723381640000|2024-08-11 13:07:20|48.15|47.85|48.16|47.86|48.17|47.87|48.12|47.82|10
1723381650000|2024-08-11 13:07:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|6
1723381660000|2024-08-11 13:07:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1723381670000|2024-08-11 13:07:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1723381680000|2024-08-11 13:08:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|14
1723381690000|2024-08-11 13:08:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|11
1723381700000|2024-08-11 13:08:20|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|9
1723381720000|2024-08-11 13:08:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1723381730000|2024-08-11 13:08:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1723381740000|2024-08-11 13:09:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1723381750000|2024-08-11 13:09:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1723381760000|2024-08-11 13:09:20|48.14|47.84|48.07|47.77|48.14|47.84|48.07|47.77|11
1723381770000|2024-08-11 13:09:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723381780000|2024-08-11 13:09:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1723381790000|2024-08-11 13:09:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723381800000|2024-08-11 13:10:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723381810000|2024-08-11 13:10:10|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|6
1723381820000|2024-08-11 13:10:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723381830000|2024-08-11 13:10:30|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|5
1723381840000|2024-08-11 13:10:40|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|10
1723381850000|2024-08-11 13:10:50|48.02|47.72|48.03|47.73|48.03|47.73|48|47.7|9
1723381860000|2024-08-11 13:11:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|13
1723381870000|2024-08-11 13:11:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1723381880000|2024-08-11 13:11:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|12
1723381890000|2024-08-11 13:11:30|47.98|47.68|47.98|47.68|47.98|47.68|47.96|47.66|8
1723381900000|2024-08-11 13:11:40|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|5
1723381910000|2024-08-11 13:11:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|9
1723381920000|2024-08-11 13:12:00|48|47.7|48.06|47.76|48.06|47.76|48|47.7|9
1723381930000|2024-08-11 13:12:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|10
1723381940000|2024-08-11 13:12:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723381950000|2024-08-11 13:12:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1723381960000|2024-08-11 13:12:40|48.1|47.8|48.13|47.83|48.14|47.84|48.09|47.79|10
1723381970000|2024-08-11 13:12:50|48.12|47.82|48.08|47.78|48.12|47.82|48.08|47.78|7
1723381980000|2024-08-11 13:13:00|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|5
1723381990000|2024-08-11 13:13:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723382000000|2024-08-11 13:13:20|48.13|47.83|48.12|47.82|48.16|47.86|48.11|47.81|9
1723382010000|2024-08-11 13:13:30|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|11
1723382020000|2024-08-11 13:13:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1723382040000|2024-08-11 13:14:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723382050000|2024-08-11 13:14:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723382060000|2024-08-11 13:14:20|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1723382070000|2024-08-11 13:14:30|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1723382080000|2024-08-11 13:14:40|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1723382090000|2024-08-11 13:14:50|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|6
1723382100000|2024-08-11 13:15:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|5
1723382110000|2024-08-11 13:15:10|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|6
1723382120000|2024-08-11 13:15:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723382130000|2024-08-11 13:15:30|48.19|47.89|48.21|47.91|48.21|47.91|48.18|47.88|7
1723382140000|2024-08-11 13:15:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1723382150000|2024-08-11 13:15:50|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|4
1723382160000|2024-08-11 13:16:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1723382170000|2024-08-11 13:16:10|48.16|47.86|48.14|47.84|48.17|47.87|48.1|47.8|16
1723382180000|2024-08-11 13:16:20|48.15|47.85|48.11|47.81|48.15|47.85|48.1|47.8|10
1723382190000|2024-08-11 13:16:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723382200000|2024-08-11 13:16:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1723382210000|2024-08-11 13:16:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723382220000|2024-08-11 13:17:00|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|8
1723382230000|2024-08-11 13:17:10|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|7
1723382240000|2024-08-11 13:17:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|9
1723382250000|2024-08-11 13:17:30|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1723382260000|2024-08-11 13:17:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1723382270000|2024-08-11 13:17:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1723382290000|2024-08-11 13:18:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1723382300000|2024-08-11 13:18:20|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|9
1723382310000|2024-08-11 13:18:30|48.16|47.86|48.11|47.81|48.16|47.86|48.11|47.81|5
1723382320000|2024-08-11 13:18:40|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1723382340000|2024-08-11 13:19:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1723382350000|2024-08-11 13:19:10|48.12|47.82|48.16|47.86|48.16|47.86|48.11|47.81|5
1723382360000|2024-08-11 13:19:20|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1723382370000|2024-08-11 13:19:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1723382380000|2024-08-11 13:19:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723382400000|2024-08-11 13:20:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723382410000|2024-08-11 13:20:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1723382420000|2024-08-11 13:20:20|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|4
1723382430000|2024-08-11 13:20:30|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1723382440000|2024-08-11 13:20:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723382450000|2024-08-11 13:20:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1723382460000|2024-08-11 13:21:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|6
1723382470000|2024-08-11 13:21:10|48.21|47.91|48.22|47.92|48.23|47.93|48.2|47.9|5
1723382480000|2024-08-11 13:21:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1723382490000|2024-08-11 13:21:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723382500000|2024-08-11 13:21:40|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1723382510000|2024-08-11 13:21:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723382520000|2024-08-11 13:22:00|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|6
1723382530000|2024-08-11 13:22:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723382550000|2024-08-11 13:22:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723382560000|2024-08-11 13:22:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723382570000|2024-08-11 13:22:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723382580000|2024-08-11 13:23:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723382590000|2024-08-11 13:23:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1723382600000|2024-08-11 13:23:20|48.17|47.87|48.12|47.82|48.17|47.87|48.12|47.82|5
1723382610000|2024-08-11 13:23:30|48.14|47.84|48.16|47.86|48.16|47.86|48.13|47.83|7
1723382620000|2024-08-11 13:23:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1723382630000|2024-08-11 13:23:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1723382640000|2024-08-11 13:24:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1723382650000|2024-08-11 13:24:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1723382670000|2024-08-11 13:24:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1723382680000|2024-08-11 13:24:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|6
1723382690000|2024-08-11 13:24:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|9
1723382740000|2024-08-11 13:25:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1723382760000|2024-08-11 13:26:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1723382770000|2024-08-11 13:26:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1723382780000|2024-08-11 13:26:20|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1723382800000|2024-08-11 13:26:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1723382810000|2024-08-11 13:26:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723382820000|2024-08-11 13:27:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723382830000|2024-08-11 13:27:10|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1723382840000|2024-08-11 13:27:20|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|10
1723382850000|2024-08-11 13:27:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|5
1723382870000|2024-08-11 13:27:50|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1723382880000|2024-08-11 13:28:00|48.04|47.74|48|47.7|48.05|47.75|48|47.7|9
1723382890000|2024-08-11 13:28:10|47.99|47.69|48|47.7|48|47.7|47.98|47.68|6
1723382900000|2024-08-11 13:28:20|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1723382910000|2024-08-11 13:28:30|48.01|47.71|48.06|47.76|48.06|47.76|48.01|47.71|8
1723382920000|2024-08-11 13:28:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1723382940000|2024-08-11 13:29:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1723382950000|2024-08-11 13:29:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1723382960000|2024-08-11 13:29:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1723382970000|2024-08-11 13:29:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|8
1723382980000|2024-08-11 13:29:40|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|7
1723383000000|2024-08-11 13:30:00|48.04|47.74|48|47.7|48.05|47.75|48|47.7|10
1723383010000|2024-08-11 13:30:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723383020000|2024-08-11 13:30:20|48.04|47.74|48.06|47.76|48.06|47.76|48.03|47.73|9
1723383030000|2024-08-11 13:30:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1723383040000|2024-08-11 13:30:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1723383050000|2024-08-11 13:30:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723383060000|2024-08-11 13:31:00|48.06|47.76|48.06|47.76|48.06|47.76|48.04|47.74|5
1723383070000|2024-08-11 13:31:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1723383080000|2024-08-11 13:31:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1723383090000|2024-08-11 13:31:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723383100000|2024-08-11 13:31:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723383110000|2024-08-11 13:31:50|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|6
1723383120000|2024-08-11 13:32:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723383130000|2024-08-11 13:32:10|48.12|47.82|48.14|47.84|48.14|47.84|48.1|47.8|9
1723383140000|2024-08-11 13:32:20|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|12
1723383150000|2024-08-11 13:32:30|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|8
1723383160000|2024-08-11 13:32:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1723383170000|2024-08-11 13:32:50|48.14|47.84|48.11|47.81|48.14|47.84|48.11|47.81|2
1723383180000|2024-08-11 13:33:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|12
1723383190000|2024-08-11 13:33:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1723383200000|2024-08-11 13:33:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1723383210000|2024-08-11 13:33:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723383220000|2024-08-11 13:33:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723383230000|2024-08-11 13:33:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723383240000|2024-08-11 13:34:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1723383250000|2024-08-11 13:34:10|48.1|47.8|48.06|47.76|48.1|47.8|48.06|47.76|4
1723383260000|2024-08-11 13:34:20|48.05|47.75|48.02|47.72|48.05|47.75|48.02|47.72|8
1723383270000|2024-08-11 13:34:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1723383280000|2024-08-11 13:34:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1723383300000|2024-08-11 13:35:00|48.03|47.73|48|47.7|48.03|47.73|48|47.7|6
1723383310000|2024-08-11 13:35:10|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|3
1723383320000|2024-08-11 13:35:20|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|10
1723383330000|2024-08-11 13:35:30|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|6
1723383340000|2024-08-11 13:35:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723383350000|2024-08-11 13:35:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723383360000|2024-08-11 13:36:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723383370000|2024-08-11 13:36:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723383380000|2024-08-11 13:36:20|48.1|47.8|48.1|47.8|48.12|47.82|48.1|47.8|6
1723383390000|2024-08-11 13:36:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1723383400000|2024-08-11 13:36:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1723383410000|2024-08-11 13:36:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723383460000|2024-08-11 13:37:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1723383470000|2024-08-11 13:37:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1723383480000|2024-08-11 13:38:00|48.11|47.81|48.16|47.86|48.16|47.86|48.11|47.81|5
1723383500000|2024-08-11 13:38:20|48.17|47.87|48.14|47.84|48.17|47.87|48.13|47.83|11
1723383510000|2024-08-11 13:38:30|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|3
1723383520000|2024-08-11 13:38:40|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|7
1723383540000|2024-08-11 13:39:00|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|4
1723383550000|2024-08-11 13:39:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723383560000|2024-08-11 13:39:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723383570000|2024-08-11 13:39:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723383580000|2024-08-11 13:39:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723383590000|2024-08-11 13:39:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723383600000|2024-08-11 13:40:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723383610000|2024-08-11 13:40:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723383630000|2024-08-11 13:40:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723383640000|2024-08-11 13:40:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1723383660000|2024-08-11 13:41:00|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|6
1723383670000|2024-08-11 13:41:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723383680000|2024-08-11 13:41:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1723383690000|2024-08-11 13:41:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1723383700000|2024-08-11 13:41:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1723383710000|2024-08-11 13:41:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1723383720000|2024-08-11 13:42:00|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|6
1723383730000|2024-08-11 13:42:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1723383750000|2024-08-11 13:42:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1723383770000|2024-08-11 13:42:50|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1723383780000|2024-08-11 13:43:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1723383790000|2024-08-11 13:43:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1723383800000|2024-08-11 13:43:20|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|9
1723383810000|2024-08-11 13:43:30|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|7
1723383820000|2024-08-11 13:43:40|48.11|47.81|48.14|47.84|48.15|47.85|48.1|47.8|10
1723383840000|2024-08-11 13:44:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1723383850000|2024-08-11 13:44:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1723383860000|2024-08-11 13:44:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1723383870000|2024-08-11 13:44:30|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1723383880000|2024-08-11 13:44:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1723383890000|2024-08-11 13:44:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1723383900000|2024-08-11 13:45:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|5
1723383920000|2024-08-11 13:45:20|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|3
1723383930000|2024-08-11 13:45:30|48.13|47.83|48.14|47.84|48.14|47.84|48.12|47.82|6
1723383940000|2024-08-11 13:45:40|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|10
1723383950000|2024-08-11 13:45:50|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|11
1723383960000|2024-08-11 13:46:00|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|10
1723383970000|2024-08-11 13:46:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1723383980000|2024-08-11 13:46:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723383990000|2024-08-11 13:46:30|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|8
1723384000000|2024-08-11 13:46:40|48.2|47.9|48.21|47.91|48.24|47.94|48.2|47.9|6
1723384010000|2024-08-11 13:46:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|7
1723384020000|2024-08-11 13:47:00|48.19|47.89|48.24|47.94|48.25|47.95|48.19|47.89|11
1723384030000|2024-08-11 13:47:10|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|7
1723384040000|2024-08-11 13:47:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384050000|2024-08-11 13:47:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1723384060000|2024-08-11 13:47:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723384070000|2024-08-11 13:47:50|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|6
1723384080000|2024-08-11 13:48:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723384090000|2024-08-11 13:48:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1723384100000|2024-08-11 13:48:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1723384110000|2024-08-11 13:48:30|48.25|47.95|48.27|47.97|48.28|47.98|48.25|47.95|5
1723384130000|2024-08-11 13:48:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723384140000|2024-08-11 13:49:00|48.3|48|48.34|48.04|48.34|48.04|48.29|47.99|11
1723384150000|2024-08-11 13:49:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1723384160000|2024-08-11 13:49:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|10
1723384170000|2024-08-11 13:49:30|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|8
1723384180000|2024-08-11 13:49:40|48.36|48.06|48.37|48.07|48.39|48.09|48.36|48.06|6
1723384190000|2024-08-11 13:49:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1723384200000|2024-08-11 13:50:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1723384210000|2024-08-11 13:50:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723384220000|2024-08-11 13:50:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1723384230000|2024-08-11 13:50:30|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1723384240000|2024-08-11 13:50:40|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|7
1723384250000|2024-08-11 13:50:50|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|4
1723384260000|2024-08-11 13:51:00|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|5
1723384270000|2024-08-11 13:51:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723384280000|2024-08-11 13:51:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|7
1723384290000|2024-08-11 13:51:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1723384300000|2024-08-11 13:51:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1723384310000|2024-08-11 13:51:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1723384320000|2024-08-11 13:52:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1723384330000|2024-08-11 13:52:10|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|5
1723384350000|2024-08-11 13:52:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1723384360000|2024-08-11 13:52:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1723384380000|2024-08-11 13:53:00|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|6
1723384390000|2024-08-11 13:53:10|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|5
1723384400000|2024-08-11 13:53:20|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|10
1723384410000|2024-08-11 13:53:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1723384420000|2024-08-11 13:53:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|5
1723384430000|2024-08-11 13:53:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723384440000|2024-08-11 13:54:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1723384450000|2024-08-11 13:54:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1723384460000|2024-08-11 13:54:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1723384470000|2024-08-11 13:54:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1723384490000|2024-08-11 13:54:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1723384510000|2024-08-11 13:55:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1723384520000|2024-08-11 13:55:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723384540000|2024-08-11 13:55:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1723384550000|2024-08-11 13:55:50|48.23|47.93|48.19|47.89|48.23|47.93|48.19|47.89|3
1723384560000|2024-08-11 13:56:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|6
1723384570000|2024-08-11 13:56:10|48.2|47.9|48.24|47.94|48.25|47.95|48.2|47.9|6
1723384580000|2024-08-11 13:56:20|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1723384590000|2024-08-11 13:56:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|4
1723384600000|2024-08-11 13:56:40|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1723384630000|2024-08-11 13:57:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1723384640000|2024-08-11 13:57:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1723384650000|2024-08-11 13:57:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|6
1723384660000|2024-08-11 13:57:40|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|11
1723384670000|2024-08-11 13:57:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1723384680000|2024-08-11 13:58:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1723384690000|2024-08-11 13:58:10|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|4
1723384740000|2024-08-11 13:59:00|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1723384750000|2024-08-11 13:59:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723384800000|2024-08-11 14:00:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384810000|2024-08-11 14:00:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1723384830000|2024-08-11 14:00:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384840000|2024-08-11 14:00:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723384850000|2024-08-11 14:00:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384860000|2024-08-11 14:01:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723384870000|2024-08-11 14:01:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723384880000|2024-08-11 14:01:20|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1723384890000|2024-08-11 14:01:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723384900000|2024-08-11 14:01:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384920000|2024-08-11 14:02:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723384930000|2024-08-11 14:02:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723384940000|2024-08-11 14:02:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723384950000|2024-08-11 14:02:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723384960000|2024-08-11 14:02:40|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|5
1723384970000|2024-08-11 14:02:50|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1723384980000|2024-08-11 14:03:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1723385000000|2024-08-11 14:03:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1723385010000|2024-08-11 14:03:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1723385030000|2024-08-11 14:03:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723385040000|2024-08-11 14:04:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723385050000|2024-08-11 14:04:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723385060000|2024-08-11 14:04:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723385070000|2024-08-11 14:04:30|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|5
1723385080000|2024-08-11 14:04:40|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|7
1723385090000|2024-08-11 14:04:50|48.28|47.98|48.3|48|48.3|48|48.28|47.98|7
1723385100000|2024-08-11 14:05:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|9
1723385110000|2024-08-11 14:05:10|48.3|48|48.28|47.98|48.3|48|48.28|47.98|5
1723385120000|2024-08-11 14:05:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723385130000|2024-08-11 14:05:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723385140000|2024-08-11 14:05:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723385150000|2024-08-11 14:05:50|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1723385160000|2024-08-11 14:06:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723385170000|2024-08-11 14:06:10|48.25|47.95|48.2|47.9|48.26|47.96|48.2|47.9|9
1723385180000|2024-08-11 14:06:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|8
1723385190000|2024-08-11 14:06:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1723385200000|2024-08-11 14:06:40|48.21|47.91|48.2|47.9|48.25|47.95|48.2|47.9|8
1723385210000|2024-08-11 14:06:50|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|3
1723385220000|2024-08-11 14:07:00|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|4
1723385230000|2024-08-11 14:07:10|48.26|47.96|48.22|47.92|48.26|47.96|48.22|47.92|10
1723385240000|2024-08-11 14:07:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1723385250000|2024-08-11 14:07:30|48.22|47.92|48.28|47.98|48.28|47.98|48.22|47.92|12
1723385260000|2024-08-11 14:07:40|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|4
1723385270000|2024-08-11 14:07:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723385280000|2024-08-11 14:08:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723385290000|2024-08-11 14:08:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1723385300000|2024-08-11 14:08:20|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|15
1723385310000|2024-08-11 14:08:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723385320000|2024-08-11 14:08:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1723385330000|2024-08-11 14:08:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1723385340000|2024-08-11 14:09:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|7
1723385350000|2024-08-11 14:09:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723385360000|2024-08-11 14:09:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723385370000|2024-08-11 14:09:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723385390000|2024-08-11 14:09:50|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1723385400000|2024-08-11 14:10:00|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|10
1723385410000|2024-08-11 14:10:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723385440000|2024-08-11 14:10:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|11
1723385450000|2024-08-11 14:10:50|48.26|47.96|48.19|47.89|48.26|47.96|48.19|47.89|6
1723385460000|2024-08-11 14:11:00|48.18|47.88|48.16|47.86|48.19|47.89|48.16|47.86|5
1723385470000|2024-08-11 14:11:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|9
1723385480000|2024-08-11 14:11:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723385490000|2024-08-11 14:11:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|5
1723385500000|2024-08-11 14:11:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1723385510000|2024-08-11 14:11:50|48.21|47.91|48.25|47.95|48.26|47.96|48.21|47.91|6
1723385520000|2024-08-11 14:12:00|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|5
1723385530000|2024-08-11 14:12:10|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1723385540000|2024-08-11 14:12:20|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|7
1723385550000|2024-08-11 14:12:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723385560000|2024-08-11 14:12:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723385570000|2024-08-11 14:12:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723385590000|2024-08-11 14:13:10|48.3|48|48.31|48.01|48.32|48.02|48.3|48|3
1723385600000|2024-08-11 14:13:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723385610000|2024-08-11 14:13:30|48.32|48.02|48.32|48.02|48.36|48.06|48.32|48.02|12
1723385620000|2024-08-11 14:13:40|48.33|48.03|48.35|48.05|48.36|48.06|48.33|48.03|5
1723385630000|2024-08-11 14:13:50|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|6
1723385640000|2024-08-11 14:14:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1723385650000|2024-08-11 14:14:10|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|6
1723385660000|2024-08-11 14:14:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723385670000|2024-08-11 14:14:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723385680000|2024-08-11 14:14:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723385690000|2024-08-11 14:14:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1723385700000|2024-08-11 14:15:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723385710000|2024-08-11 14:15:10|48.38|48.08|48.4|48.1|48.41|48.11|48.38|48.08|6
1723385720000|2024-08-11 14:15:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|5
1723385730000|2024-08-11 14:15:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723385740000|2024-08-11 14:15:40|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|4
1723385760000|2024-08-11 14:16:00|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|5
1723385770000|2024-08-11 14:16:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1723385780000|2024-08-11 14:16:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1723385790000|2024-08-11 14:16:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1723385800000|2024-08-11 14:16:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723385810000|2024-08-11 14:16:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723385820000|2024-08-11 14:17:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723385830000|2024-08-11 14:17:10|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|4
1723385840000|2024-08-11 14:17:20|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1723385850000|2024-08-11 14:17:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723385860000|2024-08-11 14:17:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1723385870000|2024-08-11 14:17:50|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1723385880000|2024-08-11 14:18:00|48.43|48.13|48.41|48.11|48.43|48.13|48.4|48.1|5
1723385890000|2024-08-11 14:18:10|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723385900000|2024-08-11 14:18:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|9
1723385910000|2024-08-11 14:18:30|48.4|48.1|48.45|48.15|48.45|48.15|48.4|48.1|9
1723385920000|2024-08-11 14:18:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|13
1723385930000|2024-08-11 14:18:50|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|15
1723385940000|2024-08-11 14:19:00|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|7
1723385950000|2024-08-11 14:19:10|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|6
1723385960000|2024-08-11 14:19:20|48.47|48.17|48.47|48.17|48.49|48.19|48.46|48.16|6
1723385970000|2024-08-11 14:19:30|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|6
1723385980000|2024-08-11 14:19:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723385990000|2024-08-11 14:19:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723386000000|2024-08-11 14:20:00|48.47|48.17|48.47|48.17|48.5|48.2|48.46|48.16|16
1723386010000|2024-08-11 14:20:10|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|7
1723386020000|2024-08-11 14:20:20|48.46|48.16|48.41|48.11|48.47|48.17|48.41|48.11|11
1723386030000|2024-08-11 14:20:30|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723386040000|2024-08-11 14:20:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723386050000|2024-08-11 14:20:50|48.42|48.12|48.47|48.17|48.47|48.17|48.42|48.12|8
1723386060000|2024-08-11 14:21:00|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|9
1723386070000|2024-08-11 14:21:10|48.45|48.15|48.42|48.12|48.46|48.16|48.41|48.11|9
1723386080000|2024-08-11 14:21:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723386090000|2024-08-11 14:21:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723386100000|2024-08-11 14:21:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1723386110000|2024-08-11 14:21:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723386120000|2024-08-11 14:22:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723386150000|2024-08-11 14:22:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1723386160000|2024-08-11 14:22:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723386190000|2024-08-11 14:23:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1723386200000|2024-08-11 14:23:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1723386210000|2024-08-11 14:23:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723386220000|2024-08-11 14:23:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1723386230000|2024-08-11 14:23:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|9
1723386260000|2024-08-11 14:24:20|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|6
1723386270000|2024-08-11 14:24:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723386280000|2024-08-11 14:24:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|8
1723386290000|2024-08-11 14:24:50|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|4
1723386300000|2024-08-11 14:25:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1723386310000|2024-08-11 14:25:10|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|4
1723386320000|2024-08-11 14:25:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1723386330000|2024-08-11 14:25:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1723386340000|2024-08-11 14:25:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1723386350000|2024-08-11 14:25:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1723386360000|2024-08-11 14:26:00|48.33|48.03|48.3|48|48.34|48.04|48.28|47.98|10
1723386370000|2024-08-11 14:26:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1723386380000|2024-08-11 14:26:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1723386390000|2024-08-11 14:26:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723386400000|2024-08-11 14:26:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723386410000|2024-08-11 14:26:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723386420000|2024-08-11 14:27:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723386430000|2024-08-11 14:27:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1723386460000|2024-08-11 14:27:40|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1723386500000|2024-08-11 14:28:20|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|7
1723386510000|2024-08-11 14:28:30|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|7
1723386520000|2024-08-11 14:28:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1723386530000|2024-08-11 14:28:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723386540000|2024-08-11 14:29:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|6
1723386550000|2024-08-11 14:29:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1723386560000|2024-08-11 14:29:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1723386570000|2024-08-11 14:29:30|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|7
1723386580000|2024-08-11 14:29:40|48.24|47.94|48.25|47.95|48.25|47.95|48.23|47.93|4
1723386600000|2024-08-11 14:30:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|7
1723386610000|2024-08-11 14:30:10|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|14
1723386620000|2024-08-11 14:30:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723386630000|2024-08-11 14:30:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723386650000|2024-08-11 14:30:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1723386660000|2024-08-11 14:31:00|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1723386680000|2024-08-11 14:31:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1723386690000|2024-08-11 14:31:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|6
1723386700000|2024-08-11 14:31:40|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|5
1723386730000|2024-08-11 14:32:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|4
1723386740000|2024-08-11 14:32:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723386750000|2024-08-11 14:32:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723386780000|2024-08-11 14:33:00|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|4
1723386790000|2024-08-11 14:33:10|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|8
1723386800000|2024-08-11 14:33:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723386810000|2024-08-11 14:33:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723386820000|2024-08-11 14:33:40|48.21|47.91|48.21|47.91|48.23|47.93|48.2|47.9|5
1723386850000|2024-08-11 14:34:10|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1723386860000|2024-08-11 14:34:20|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|3
1723386870000|2024-08-11 14:34:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1723386880000|2024-08-11 14:34:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1723386890000|2024-08-11 14:34:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1723386900000|2024-08-11 14:35:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1723386910000|2024-08-11 14:35:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1723386920000|2024-08-11 14:35:20|48.3|48|48.28|47.98|48.3|48|48.28|47.98|5
1723386930000|2024-08-11 14:35:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723386940000|2024-08-11 14:35:40|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|4
1723386960000|2024-08-11 14:36:00|48.29|47.99|48.31|48.01|48.33|48.03|48.29|47.99|9
1723386970000|2024-08-11 14:36:10|48.3|48|48.36|48.06|48.38|48.08|48.3|48|16
1723386980000|2024-08-11 14:36:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|8
1723386990000|2024-08-11 14:36:30|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1723387000000|2024-08-11 14:36:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723387010000|2024-08-11 14:36:50|48.3|48|48.31|48.01|48.36|48.06|48.3|48|13
1723387020000|2024-08-11 14:37:00|48.3|48|48.27|47.97|48.3|48|48.27|47.97|10
1723387030000|2024-08-11 14:37:10|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|11
1723387040000|2024-08-11 14:37:20|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|8
1723387050000|2024-08-11 14:37:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1723387060000|2024-08-11 14:37:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|5
1723387070000|2024-08-11 14:37:50|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|9
1723387080000|2024-08-11 14:38:00|48.24|47.94|48.21|47.91|48.24|47.94|48.19|47.89|12
1723387090000|2024-08-11 14:38:10|48.24|47.94|48.19|47.89|48.25|47.95|48.19|47.89|11
1723387100000|2024-08-11 14:38:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|7
1723387110000|2024-08-11 14:38:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1723387120000|2024-08-11 14:38:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1723387130000|2024-08-11 14:38:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1723387140000|2024-08-11 14:39:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723387150000|2024-08-11 14:39:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1723387170000|2024-08-11 14:39:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1723387180000|2024-08-11 14:39:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|8
1723387200000|2024-08-11 14:40:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1723387210000|2024-08-11 14:40:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|6
1723387230000|2024-08-11 14:40:30|48.14|47.84|48.1|47.8|48.14|47.84|48.09|47.79|4
1723387240000|2024-08-11 14:40:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723387250000|2024-08-11 14:40:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723387260000|2024-08-11 14:41:00|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|12
1723387270000|2024-08-11 14:41:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|8
1723387280000|2024-08-11 14:41:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723387290000|2024-08-11 14:41:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723387300000|2024-08-11 14:41:40|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|4
1723387310000|2024-08-11 14:41:50|48.04|47.74|48|47.7|48.05|47.75|48|47.7|9
1723387320000|2024-08-11 14:42:00|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|9
1723387330000|2024-08-11 14:42:10|48|47.7|48.02|47.72|48.03|47.73|48|47.7|9
1723387340000|2024-08-11 14:42:20|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|5
1723387350000|2024-08-11 14:42:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1723387360000|2024-08-11 14:42:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723387370000|2024-08-11 14:42:50|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|2
1723387380000|2024-08-11 14:43:00|48.09|47.79|48.1|47.8|48.11|47.81|48.08|47.78|8
1723387390000|2024-08-11 14:43:10|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1723387400000|2024-08-11 14:43:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723387410000|2024-08-11 14:43:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1723387420000|2024-08-11 14:43:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723387430000|2024-08-11 14:43:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723387440000|2024-08-11 14:44:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723387460000|2024-08-11 14:44:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723387490000|2024-08-11 14:44:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1723387500000|2024-08-11 14:45:00|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|6
1723387510000|2024-08-11 14:45:10|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|13
1723387520000|2024-08-11 14:45:20|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1723387530000|2024-08-11 14:45:30|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|4
1723387550000|2024-08-11 14:45:50|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|7
1723387560000|2024-08-11 14:46:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723387570000|2024-08-11 14:46:10|48.1|47.8|48.12|47.82|48.12|47.82|48.09|47.79|5
1723387590000|2024-08-11 14:46:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1723387600000|2024-08-11 14:46:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|7
1723387620000|2024-08-11 14:47:00|48.1|47.8|48.08|47.78|48.11|47.81|48.08|47.78|5
1723387630000|2024-08-11 14:47:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723387640000|2024-08-11 14:47:20|48.07|47.77|48|47.7|48.07|47.77|48|47.7|5
1723387650000|2024-08-11 14:47:30|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1723387660000|2024-08-11 14:47:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1723387670000|2024-08-11 14:47:50|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|8
1723387680000|2024-08-11 14:48:00|47.99|47.69|47.97|47.67|48|47.7|47.94|47.64|10
1723387690000|2024-08-11 14:48:10|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|11
1723387700000|2024-08-11 14:48:20|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1723387710000|2024-08-11 14:48:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|4
1723387720000|2024-08-11 14:48:40|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|4
1723387730000|2024-08-11 14:48:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1723387740000|2024-08-11 14:49:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|7
1723387760000|2024-08-11 14:49:20|47.97|47.67|47.92|47.62|47.98|47.68|47.91|47.61|11
1723387770000|2024-08-11 14:49:30|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|7
1723387790000|2024-08-11 14:49:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1723387800000|2024-08-11 14:50:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1723387810000|2024-08-11 14:50:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1723387820000|2024-08-11 14:50:20|47.88|47.58|47.91|47.61|47.92|47.62|47.88|47.58|5
1723387830000|2024-08-11 14:50:30|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723387840000|2024-08-11 14:50:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1723387850000|2024-08-11 14:50:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723387860000|2024-08-11 14:51:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723387870000|2024-08-11 14:51:10|47.92|47.62|47.97|47.67|47.97|47.67|47.91|47.61|7
1723387880000|2024-08-11 14:51:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|6
1723387890000|2024-08-11 14:51:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723387900000|2024-08-11 14:51:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|11
1723387910000|2024-08-11 14:51:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1723387920000|2024-08-11 14:52:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1723387930000|2024-08-11 14:52:10|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1723387940000|2024-08-11 14:52:20|47.94|47.64|47.91|47.61|47.96|47.66|47.91|47.61|5
1723387950000|2024-08-11 14:52:30|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|5
1723387960000|2024-08-11 14:52:40|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|6
1723387970000|2024-08-11 14:52:50|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|9
1723387980000|2024-08-11 14:53:00|47.92|47.62|47.92|47.62|47.93|47.63|47.91|47.61|7
1723387990000|2024-08-11 14:53:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1723388000000|2024-08-11 14:53:20|47.88|47.58|47.84|47.54|47.89|47.59|47.83|47.53|8
1723388010000|2024-08-11 14:53:30|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1723388020000|2024-08-11 14:53:40|47.81|47.51|47.8|47.5|47.81|47.51|47.78|47.48|6
1723388030000|2024-08-11 14:53:50|47.79|47.49|47.82|47.52|47.83|47.53|47.79|47.49|6
1723388040000|2024-08-11 14:54:00|47.83|47.53|47.87|47.57|47.88|47.58|47.83|47.53|5
1723388050000|2024-08-11 14:54:10|47.88|47.58|47.88|47.58|47.88|47.58|47.83|47.53|12
1723388060000|2024-08-11 14:54:20|47.87|47.57|47.83|47.53|47.87|47.57|47.83|47.53|11
1723388070000|2024-08-11 14:54:30|47.84|47.54|47.81|47.51|47.84|47.54|47.8|47.5|8
1723388080000|2024-08-11 14:54:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1723388090000|2024-08-11 14:54:50|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|10
1723388100000|2024-08-11 14:55:00|47.79|47.49|47.74|47.44|47.79|47.49|47.74|47.44|8
1723388110000|2024-08-11 14:55:10|47.73|47.43|47.76|47.46|47.79|47.49|47.72|47.42|19
1723388120000|2024-08-11 14:55:20|47.77|47.47|47.68|47.38|47.78|47.48|47.68|47.38|15
1723388130000|2024-08-11 14:55:30|47.69|47.39|47.72|47.42|47.72|47.42|47.68|47.38|14
1723388140000|2024-08-11 14:55:40|47.71|47.41|47.7|47.4|47.73|47.43|47.7|47.4|12
1723388150000|2024-08-11 14:55:50|47.71|47.41|47.71|47.41|47.71|47.41|47.68|47.38|9
1723388160000|2024-08-11 14:56:00|47.72|47.42|47.81|47.51|47.81|47.51|47.72|47.42|12
1723388170000|2024-08-11 14:56:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1723388180000|2024-08-11 14:56:20|47.79|47.49|47.78|47.48|47.8|47.5|47.77|47.47|10
1723388190000|2024-08-11 14:56:30|47.79|47.49|47.78|47.48|47.79|47.49|47.75|47.45|11
1723388200000|2024-08-11 14:56:40|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|8
1723388210000|2024-08-11 14:56:50|47.81|47.51|47.81|47.51|47.86|47.56|47.81|47.51|8
1723388220000|2024-08-11 14:57:00|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1723388230000|2024-08-11 14:57:10|47.84|47.54|47.88|47.58|47.88|47.58|47.83|47.53|11
1723388240000|2024-08-11 14:57:20|47.87|47.57|47.86|47.56|47.87|47.57|47.82|47.52|11
1723388250000|2024-08-11 14:57:30|47.85|47.55|47.87|47.57|47.88|47.58|47.85|47.55|9
1723388260000|2024-08-11 14:57:40|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1723388270000|2024-08-11 14:57:50|47.89|47.59|47.89|47.59|47.89|47.59|47.86|47.56|10
1723388280000|2024-08-11 14:58:00|47.88|47.58|47.88|47.58|47.88|47.58|47.86|47.56|9
1723388290000|2024-08-11 14:58:10|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|7
1723388300000|2024-08-11 14:58:20|47.86|47.56|47.82|47.52|47.87|47.57|47.8|47.5|15
1723388310000|2024-08-11 14:58:30|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|15
1723388330000|2024-08-11 14:58:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1723388350000|2024-08-11 14:59:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1723388360000|2024-08-11 14:59:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1723388380000|2024-08-11 14:59:40|47.83|47.53|47.89|47.59|47.89|47.59|47.83|47.53|5
1723388390000|2024-08-11 14:59:50|47.88|47.58|47.83|47.53|47.88|47.58|47.83|47.53|7
1723388400000|2024-08-11 15:00:00|47.82|47.52|47.82|47.52|47.82|47.52|47.8|47.5|15
1723388410000|2024-08-11 15:00:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|11
1723388420000|2024-08-11 15:00:20|47.8|47.5|47.82|47.52|47.83|47.53|47.79|47.49|7
1723388430000|2024-08-11 15:00:30|47.83|47.53|47.87|47.57|47.88|47.58|47.83|47.53|11
1723388440000|2024-08-11 15:00:40|47.86|47.56|47.78|47.48|47.86|47.56|47.78|47.48|11
1723388450000|2024-08-11 15:00:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1723388460000|2024-08-11 15:01:00|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|5
1723388470000|2024-08-11 15:01:10|47.75|47.45|47.81|47.51|47.81|47.51|47.75|47.45|9
1723388480000|2024-08-11 15:01:20|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|2
1723388490000|2024-08-11 15:01:30|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|9
1723388500000|2024-08-11 15:01:40|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|10
1723388510000|2024-08-11 15:01:50|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|7
1723388520000|2024-08-11 15:02:00|47.77|47.47|47.79|47.49|47.8|47.5|47.77|47.47|9
1723388530000|2024-08-11 15:02:10|47.8|47.5|47.77|47.47|47.81|47.51|47.77|47.47|8
1723388540000|2024-08-11 15:02:20|47.78|47.48|47.77|47.47|47.78|47.48|47.75|47.45|12
1723388550000|2024-08-11 15:02:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|11
1723388560000|2024-08-11 15:02:40|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|10
1723388570000|2024-08-11 15:02:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1723388580000|2024-08-11 15:03:00|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1723388590000|2024-08-11 15:03:10|47.76|47.46|47.72|47.42|47.76|47.46|47.7|47.4|14
1723388600000|2024-08-11 15:03:20|47.71|47.41|47.79|47.49|47.79|47.49|47.71|47.41|9
1723388610000|2024-08-11 15:03:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723388620000|2024-08-11 15:03:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1723388630000|2024-08-11 15:03:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1723388640000|2024-08-11 15:04:00|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|11
1723388650000|2024-08-11 15:04:10|47.79|47.49|47.71|47.41|47.79|47.49|47.71|47.41|12
1723388660000|2024-08-11 15:04:20|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|10
1723388670000|2024-08-11 15:04:30|47.68|47.38|47.62|47.32|47.69|47.39|47.61|47.31|20
1723388680000|2024-08-11 15:04:40|47.64|47.34|47.63|47.33|47.64|47.34|47.61|47.31|12
1723388690000|2024-08-11 15:04:50|47.64|47.34|47.61|47.31|47.66|47.36|47.61|47.31|6
1723388700000|2024-08-11 15:05:00|47.62|47.32|47.69|47.39|47.69|47.39|47.61|47.31|16
1723388710000|2024-08-11 15:05:10|47.68|47.38|47.72|47.42|47.72|47.42|47.67|47.37|11
1723388720000|2024-08-11 15:05:20|47.7|47.4|47.7|47.4|47.72|47.42|47.69|47.39|9
1723388730000|2024-08-11 15:05:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|6
1723388740000|2024-08-11 15:05:40|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|9
1723388750000|2024-08-11 15:05:50|47.68|47.38|47.68|47.38|47.68|47.38|47.66|47.36|8
1723388760000|2024-08-11 15:06:00|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|8
1723388770000|2024-08-11 15:06:10|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|6
1723388780000|2024-08-11 15:06:20|47.71|47.41|47.7|47.4|47.76|47.46|47.7|47.4|12
1723388790000|2024-08-11 15:06:30|47.71|47.41|47.69|47.39|47.71|47.41|47.68|47.38|10
1723388800000|2024-08-11 15:06:40|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1723388810000|2024-08-11 15:06:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723388820000|2024-08-11 15:07:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1723388830000|2024-08-11 15:07:10|47.69|47.39|47.72|47.42|47.72|47.42|47.68|47.38|6
1723388840000|2024-08-11 15:07:20|47.71|47.41|47.71|47.41|47.71|47.41|47.69|47.39|15
1723388850000|2024-08-11 15:07:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1723388860000|2024-08-11 15:07:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723388870000|2024-08-11 15:07:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1723388880000|2024-08-11 15:08:00|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1723388890000|2024-08-11 15:08:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723388900000|2024-08-11 15:08:20|47.7|47.4|47.76|47.46|47.76|47.46|47.7|47.4|9
1723388910000|2024-08-11 15:08:30|47.75|47.45|47.7|47.4|47.75|47.45|47.7|47.4|10
1723388920000|2024-08-11 15:08:40|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|10
1723388930000|2024-08-11 15:08:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|8
1723388940000|2024-08-11 15:09:00|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|10
1723388950000|2024-08-11 15:09:10|47.67|47.37|47.62|47.32|47.67|47.37|47.61|47.31|11
1723388960000|2024-08-11 15:09:20|47.61|47.31|47.59|47.29|47.61|47.31|47.58|47.28|13
1723388970000|2024-08-11 15:09:30|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|10
1723388980000|2024-08-11 15:09:40|47.58|47.28|47.63|47.33|47.63|47.33|47.58|47.28|10
1723388990000|2024-08-11 15:09:50|47.62|47.32|47.6|47.3|47.63|47.33|47.59|47.29|11
1723389000000|2024-08-11 15:10:00|47.59|47.29|47.63|47.33|47.63|47.33|47.59|47.29|11
1723389010000|2024-08-11 15:10:10|47.64|47.34|47.69|47.39|47.69|47.39|47.63|47.33|15
1723389020000|2024-08-11 15:10:20|47.7|47.4|47.67|47.37|47.71|47.41|47.63|47.33|13
1723389030000|2024-08-11 15:10:30|47.68|47.38|47.7|47.4|47.71|47.41|47.68|47.38|7
1723389040000|2024-08-11 15:10:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723389050000|2024-08-11 15:10:50|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1723389060000|2024-08-11 15:11:00|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|7
1723389070000|2024-08-11 15:11:10|47.71|47.41|47.77|47.47|47.77|47.47|47.7|47.4|13
1723389080000|2024-08-11 15:11:20|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|15
1723389090000|2024-08-11 15:11:30|47.79|47.49|47.75|47.45|47.79|47.49|47.72|47.42|17
1723389100000|2024-08-11 15:11:40|47.76|47.46|47.75|47.45|47.78|47.48|47.74|47.44|18
1723389110000|2024-08-11 15:11:50|47.76|47.46|47.77|47.47|47.78|47.48|47.74|47.44|9
1723389120000|2024-08-11 15:12:00|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|14
1723389130000|2024-08-11 15:12:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1723389140000|2024-08-11 15:12:20|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|10
1723389150000|2024-08-11 15:12:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723389160000|2024-08-11 15:12:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1723389170000|2024-08-11 15:12:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1723389180000|2024-08-11 15:13:00|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|4
1723389190000|2024-08-11 15:13:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723389200000|2024-08-11 15:13:20|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|5
1723389210000|2024-08-11 15:13:30|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1723389220000|2024-08-11 15:13:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1723389230000|2024-08-11 15:13:50|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|6
1723389240000|2024-08-11 15:14:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1723389250000|2024-08-11 15:14:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1723389260000|2024-08-11 15:14:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1723389270000|2024-08-11 15:14:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1723389290000|2024-08-11 15:14:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723389300000|2024-08-11 15:15:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1723389310000|2024-08-11 15:15:10|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|4
1723389320000|2024-08-11 15:15:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1723389330000|2024-08-11 15:15:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723389340000|2024-08-11 15:15:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1723389350000|2024-08-11 15:15:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1723389370000|2024-08-11 15:16:10|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|6
1723389380000|2024-08-11 15:16:20|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|7
1723389390000|2024-08-11 15:16:30|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|7
1723389400000|2024-08-11 15:16:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1723389410000|2024-08-11 15:16:50|47.89|47.59|47.89|47.59|47.91|47.61|47.89|47.59|5
1723389420000|2024-08-11 15:17:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1723389430000|2024-08-11 15:17:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1723389440000|2024-08-11 15:17:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723389450000|2024-08-11 15:17:30|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|4
1723389460000|2024-08-11 15:17:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1723389470000|2024-08-11 15:17:50|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1723389480000|2024-08-11 15:18:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1723389490000|2024-08-11 15:18:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723389510000|2024-08-11 15:18:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1723389520000|2024-08-11 15:18:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723389530000|2024-08-11 15:18:50|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|8
1723389550000|2024-08-11 15:19:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1723389560000|2024-08-11 15:19:20|47.88|47.58|47.82|47.52|47.88|47.58|47.81|47.51|9
1723389570000|2024-08-11 15:19:30|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|8
1723389580000|2024-08-11 15:19:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723389590000|2024-08-11 15:19:50|47.87|47.57|47.82|47.52|47.88|47.58|47.82|47.52|8
1723389600000|2024-08-11 15:20:00|47.83|47.53|47.81|47.51|47.83|47.53|47.8|47.5|5
1723389610000|2024-08-11 15:20:10|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1723389620000|2024-08-11 15:20:20|47.81|47.51|47.87|47.57|47.88|47.58|47.81|47.51|8
1723389630000|2024-08-11 15:20:30|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|5
1723389640000|2024-08-11 15:20:40|47.82|47.52|47.88|47.58|47.88|47.58|47.82|47.52|5
1723389650000|2024-08-11 15:20:50|47.87|47.57|47.82|47.52|47.87|47.57|47.82|47.52|5
1723389660000|2024-08-11 15:21:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1723389670000|2024-08-11 15:21:10|47.84|47.54|47.85|47.55|47.87|47.57|47.84|47.54|10
1723389680000|2024-08-11 15:21:20|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|3
1723389690000|2024-08-11 15:21:30|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|5
1723389700000|2024-08-11 15:21:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1723389710000|2024-08-11 15:21:50|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|4
1723389720000|2024-08-11 15:22:00|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1723389730000|2024-08-11 15:22:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1723389740000|2024-08-11 15:22:20|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|6
1723389750000|2024-08-11 15:22:30|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|10
1723389760000|2024-08-11 15:22:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723389770000|2024-08-11 15:22:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1723389780000|2024-08-11 15:23:00|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|8
1723389790000|2024-08-11 15:23:10|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|8
1723389800000|2024-08-11 15:23:20|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1723389810000|2024-08-11 15:23:30|47.93|47.63|47.98|47.68|47.98|47.68|47.92|47.62|12
1723389820000|2024-08-11 15:23:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723389830000|2024-08-11 15:23:50|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1723389840000|2024-08-11 15:24:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723389850000|2024-08-11 15:24:10|47.99|47.69|48|47.7|48.02|47.72|47.99|47.69|6
1723389860000|2024-08-11 15:24:20|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|8
1723389870000|2024-08-11 15:24:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723389880000|2024-08-11 15:24:40|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1723389890000|2024-08-11 15:24:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|10
1723389900000|2024-08-11 15:25:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723389910000|2024-08-11 15:25:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723389920000|2024-08-11 15:25:20|47.98|47.68|47.97|47.67|48|47.7|47.97|47.67|6
1723389930000|2024-08-11 15:25:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1723389940000|2024-08-11 15:25:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1723389950000|2024-08-11 15:25:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723389960000|2024-08-11 15:26:00|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|5
1723389980000|2024-08-11 15:26:20|47.93|47.63|47.95|47.65|47.97|47.67|47.93|47.63|14
1723389990000|2024-08-11 15:26:30|47.96|47.66|47.95|47.65|47.97|47.67|47.94|47.64|6
1723390000000|2024-08-11 15:26:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|5
1723390010000|2024-08-11 15:26:50|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|4
1723390020000|2024-08-11 15:27:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1723390030000|2024-08-11 15:27:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1723390040000|2024-08-11 15:27:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723390050000|2024-08-11 15:27:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723390070000|2024-08-11 15:27:50|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723390080000|2024-08-11 15:28:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723390120000|2024-08-11 15:28:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|7
1723390130000|2024-08-11 15:28:50|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1723390150000|2024-08-11 15:29:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1723390160000|2024-08-11 15:29:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|8
1723390170000|2024-08-11 15:29:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723390180000|2024-08-11 15:29:40|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1723390190000|2024-08-11 15:29:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723390200000|2024-08-11 15:30:00|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|7
1723390210000|2024-08-11 15:30:10|48.02|47.72|48.07|47.77|48.07|47.77|48.02|47.72|6
1723390220000|2024-08-11 15:30:20|48.06|47.76|48.07|47.77|48.08|47.78|48.02|47.72|11
1723390230000|2024-08-11 15:30:30|48.06|47.76|48.06|47.76|48.07|47.77|48.02|47.72|13
1723390240000|2024-08-11 15:30:40|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1723390250000|2024-08-11 15:30:50|48.01|47.71|48.02|47.72|48.04|47.74|48.01|47.71|6
1723390260000|2024-08-11 15:31:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1723390270000|2024-08-11 15:31:10|48.02|47.72|48|47.7|48.02|47.72|47.99|47.69|9
1723390280000|2024-08-11 15:31:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723390290000|2024-08-11 15:31:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723390310000|2024-08-11 15:31:50|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|6
1723390320000|2024-08-11 15:32:00|47.99|47.69|47.99|47.69|48.01|47.71|47.99|47.69|5
1723390330000|2024-08-11 15:32:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723390340000|2024-08-11 15:32:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1723390350000|2024-08-11 15:32:30|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|8
1723390360000|2024-08-11 15:32:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723390370000|2024-08-11 15:32:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723390380000|2024-08-11 15:33:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1723390390000|2024-08-11 15:33:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1723390410000|2024-08-11 15:33:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723390420000|2024-08-11 15:33:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723390430000|2024-08-11 15:33:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1723390450000|2024-08-11 15:34:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723390460000|2024-08-11 15:34:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723390470000|2024-08-11 15:34:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723390480000|2024-08-11 15:34:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723390500000|2024-08-11 15:35:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1723390510000|2024-08-11 15:35:10|47.99|47.69|48|47.7|48|47.7|47.98|47.68|8
1723390520000|2024-08-11 15:35:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723390530000|2024-08-11 15:35:30|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1723390540000|2024-08-11 15:35:40|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1723390550000|2024-08-11 15:35:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1723390560000|2024-08-11 15:36:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723390570000|2024-08-11 15:36:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723390590000|2024-08-11 15:36:30|48.01|47.71|48.01|47.71|48.03|47.73|48.01|47.71|7
1723390600000|2024-08-11 15:36:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723390610000|2024-08-11 15:36:50|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|10
1723390620000|2024-08-11 15:37:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|11
1723390630000|2024-08-11 15:37:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|16
1723390640000|2024-08-11 15:37:20|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|6
1723390650000|2024-08-11 15:37:30|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|5
1723390660000|2024-08-11 15:37:40|48.09|47.79|48.01|47.71|48.09|47.79|48.01|47.71|11
1723390670000|2024-08-11 15:37:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723390680000|2024-08-11 15:38:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723390690000|2024-08-11 15:38:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1723390700000|2024-08-11 15:38:20|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723390710000|2024-08-11 15:38:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1723390720000|2024-08-11 15:38:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723390730000|2024-08-11 15:38:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723390740000|2024-08-11 15:39:00|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1723390750000|2024-08-11 15:39:10|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|6
1723390760000|2024-08-11 15:39:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723390790000|2024-08-11 15:39:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723390800000|2024-08-11 15:40:00|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|7
1723390810000|2024-08-11 15:40:10|47.95|47.65|47.96|47.66|47.98|47.68|47.95|47.65|7
1723390820000|2024-08-11 15:40:20|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1723390840000|2024-08-11 15:40:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723390850000|2024-08-11 15:40:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723390860000|2024-08-11 15:41:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1723390870000|2024-08-11 15:41:10|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|9
1723390880000|2024-08-11 15:41:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723390890000|2024-08-11 15:41:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723390910000|2024-08-11 15:41:50|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|6
1723390920000|2024-08-11 15:42:00|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1723390930000|2024-08-11 15:42:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723390940000|2024-08-11 15:42:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723390950000|2024-08-11 15:42:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1723390960000|2024-08-11 15:42:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723390970000|2024-08-11 15:42:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723390980000|2024-08-11 15:43:00|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|8
1723390990000|2024-08-11 15:43:10|48.06|47.76|48.06|47.76|48.06|47.76|48.04|47.74|3
1723391010000|2024-08-11 15:43:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1723391020000|2024-08-11 15:43:40|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|5
1723391040000|2024-08-11 15:44:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|7
1723391050000|2024-08-11 15:44:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1723391060000|2024-08-11 15:44:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723391070000|2024-08-11 15:44:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723391110000|2024-08-11 15:45:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723391120000|2024-08-11 15:45:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723391130000|2024-08-11 15:45:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723391140000|2024-08-11 15:45:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723391150000|2024-08-11 15:45:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723391160000|2024-08-11 15:46:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1723391170000|2024-08-11 15:46:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723391180000|2024-08-11 15:46:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723391190000|2024-08-11 15:46:30|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|7
1723391200000|2024-08-11 15:46:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1723391210000|2024-08-11 15:46:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1723391220000|2024-08-11 15:47:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1723391230000|2024-08-11 15:47:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|16
1723391240000|2024-08-11 15:47:20|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|4
1723391250000|2024-08-11 15:47:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723391260000|2024-08-11 15:47:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1723391270000|2024-08-11 15:47:50|47.99|47.69|48.01|47.71|48.02|47.72|47.99|47.69|5
1723391280000|2024-08-11 15:48:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1723391290000|2024-08-11 15:48:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1723391300000|2024-08-11 15:48:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1723391310000|2024-08-11 15:48:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723391320000|2024-08-11 15:48:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723391330000|2024-08-11 15:48:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723391340000|2024-08-11 15:49:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723391350000|2024-08-11 15:49:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723391360000|2024-08-11 15:49:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723391370000|2024-08-11 15:49:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723391380000|2024-08-11 15:49:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723391390000|2024-08-11 15:49:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|11
1723391400000|2024-08-11 15:50:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|6
1723391410000|2024-08-11 15:50:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723391420000|2024-08-11 15:50:20|47.97|47.67|47.97|47.67|47.98|47.68|47.93|47.63|11
1723391430000|2024-08-11 15:50:30|47.96|47.66|47.94|47.64|47.97|47.67|47.94|47.64|5
1723391440000|2024-08-11 15:50:40|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1723391450000|2024-08-11 15:50:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1723391460000|2024-08-11 15:51:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723391470000|2024-08-11 15:51:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723391480000|2024-08-11 15:51:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723391490000|2024-08-11 15:51:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1723391500000|2024-08-11 15:51:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723391510000|2024-08-11 15:51:50|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1723391520000|2024-08-11 15:52:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1723391530000|2024-08-11 15:52:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723391540000|2024-08-11 15:52:20|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723391550000|2024-08-11 15:52:30|48|47.7|47.98|47.68|48|47.7|47.97|47.67|5
1723391560000|2024-08-11 15:52:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723391600000|2024-08-11 15:53:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|7
1723391610000|2024-08-11 15:53:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|4
1723391630000|2024-08-11 15:53:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723391640000|2024-08-11 15:54:00|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|4
1723391650000|2024-08-11 15:54:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1723391660000|2024-08-11 15:54:20|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1723391670000|2024-08-11 15:54:30|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|5
1723391680000|2024-08-11 15:54:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1723391690000|2024-08-11 15:54:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1723391700000|2024-08-11 15:55:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1723391710000|2024-08-11 15:55:10|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|6
1723391720000|2024-08-11 15:55:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1723391730000|2024-08-11 15:55:30|47.85|47.55|47.82|47.52|47.85|47.55|47.81|47.51|9
1723391740000|2024-08-11 15:55:40|47.81|47.51|47.86|47.56|47.86|47.56|47.81|47.51|5
1723391750000|2024-08-11 15:55:50|47.85|47.55|47.8|47.5|47.85|47.55|47.8|47.5|8
1723391760000|2024-08-11 15:56:00|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|6
1723391770000|2024-08-11 15:56:10|47.77|47.47|47.73|47.43|47.77|47.47|47.72|47.42|7
1723391780000|2024-08-11 15:56:20|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|7
1723391790000|2024-08-11 15:56:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1723391800000|2024-08-11 15:56:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1723391810000|2024-08-11 15:56:50|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|6
1723391820000|2024-08-11 15:57:00|47.81|47.51|47.86|47.56|47.87|47.57|47.81|47.51|9
1723391830000|2024-08-11 15:57:10|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|13
1723391840000|2024-08-11 15:57:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|6
1723391860000|2024-08-11 15:57:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|7
1723391870000|2024-08-11 15:57:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1723391880000|2024-08-11 15:58:00|47.89|47.59|47.89|47.59|47.89|47.59|47.87|47.57|7
1723391890000|2024-08-11 15:58:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1723391900000|2024-08-11 15:58:20|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|8
1723391910000|2024-08-11 15:58:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1723391930000|2024-08-11 15:58:50|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|7
1723391940000|2024-08-11 15:59:00|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|16
1723391950000|2024-08-11 15:59:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|8
1723391960000|2024-08-11 15:59:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|14
1723391970000|2024-08-11 15:59:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1723391980000|2024-08-11 15:59:40|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|10
1723391990000|2024-08-11 15:59:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|9
1723392000000|2024-08-11 16:00:00|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1723392010000|2024-08-11 16:00:10|47.85|47.55|47.78|47.48|47.85|47.55|47.78|47.48|13
1723392020000|2024-08-11 16:00:20|47.79|47.49|47.8|47.5|47.82|47.52|47.78|47.48|10
1723392030000|2024-08-11 16:00:30|47.81|47.51|47.81|47.51|47.83|47.53|47.8|47.5|13
1723392040000|2024-08-11 16:00:40|47.8|47.5|47.79|47.49|47.81|47.51|47.78|47.48|10
1723392050000|2024-08-11 16:00:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723392060000|2024-08-11 16:01:00|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|8
1723392070000|2024-08-11 16:01:10|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|7
1723392080000|2024-08-11 16:01:20|47.79|47.49|47.78|47.48|47.8|47.5|47.77|47.47|6
1723392090000|2024-08-11 16:01:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1723392100000|2024-08-11 16:01:40|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|5
1723392110000|2024-08-11 16:01:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1723392120000|2024-08-11 16:02:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1723392130000|2024-08-11 16:02:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1723392140000|2024-08-11 16:02:20|47.8|47.5|47.77|47.47|47.81|47.51|47.77|47.47|12
1723392150000|2024-08-11 16:02:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1723392160000|2024-08-11 16:02:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1723392170000|2024-08-11 16:02:50|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1723392190000|2024-08-11 16:03:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1723392200000|2024-08-11 16:03:20|47.79|47.49|47.83|47.53|47.83|47.53|47.79|47.49|12
1723392210000|2024-08-11 16:03:30|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|11
1723392220000|2024-08-11 16:03:40|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|12
1723392230000|2024-08-11 16:03:50|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|12
1723392240000|2024-08-11 16:04:00|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|6
1723392250000|2024-08-11 16:04:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1723392260000|2024-08-11 16:04:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1723392270000|2024-08-11 16:04:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1723392280000|2024-08-11 16:04:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|4
1723392290000|2024-08-11 16:04:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1723392300000|2024-08-11 16:05:00|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|8
1723392310000|2024-08-11 16:05:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1723392320000|2024-08-11 16:05:20|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1723392330000|2024-08-11 16:05:30|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|4
1723392340000|2024-08-11 16:05:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1723392350000|2024-08-11 16:05:50|47.88|47.58|47.9|47.6|47.91|47.61|47.88|47.58|5
1723392360000|2024-08-11 16:06:00|47.89|47.59|47.97|47.67|47.97|47.67|47.89|47.59|10
1723392370000|2024-08-11 16:06:10|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1723392380000|2024-08-11 16:06:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723392390000|2024-08-11 16:06:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723392400000|2024-08-11 16:06:40|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723392410000|2024-08-11 16:06:50|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|8
1723392420000|2024-08-11 16:07:00|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|3
1723392430000|2024-08-11 16:07:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723392440000|2024-08-11 16:07:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1723392450000|2024-08-11 16:07:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1723392460000|2024-08-11 16:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723392470000|2024-08-11 16:07:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723392480000|2024-08-11 16:08:00|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1723392490000|2024-08-11 16:08:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723392500000|2024-08-11 16:08:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|9
1723392510000|2024-08-11 16:08:30|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1723392520000|2024-08-11 16:08:40|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|6
1723392530000|2024-08-11 16:08:50|47.87|47.57|47.82|47.52|47.87|47.57|47.81|47.51|10
1723392540000|2024-08-11 16:09:00|47.81|47.51|47.87|47.57|47.88|47.58|47.81|47.51|14
1723392550000|2024-08-11 16:09:10|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|4
1723392560000|2024-08-11 16:09:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1723392580000|2024-08-11 16:09:40|47.84|47.54|47.81|47.51|47.84|47.54|47.8|47.5|8
1723392590000|2024-08-11 16:09:50|47.8|47.5|47.79|47.49|47.81|47.51|47.78|47.48|7
1723392600000|2024-08-11 16:10:00|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1723392610000|2024-08-11 16:10:10|47.77|47.47|47.72|47.42|47.78|47.48|47.71|47.41|8
1723392620000|2024-08-11 16:10:20|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|8
1723392630000|2024-08-11 16:10:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|9
1723392640000|2024-08-11 16:10:40|47.73|47.43|47.71|47.41|47.75|47.45|47.71|47.41|17
1723392650000|2024-08-11 16:10:50|47.72|47.42|47.74|47.44|47.74|47.44|47.71|47.41|11
1723392660000|2024-08-11 16:11:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|12
1723392670000|2024-08-11 16:11:10|47.76|47.46|47.73|47.43|47.76|47.46|47.72|47.42|8
1723392680000|2024-08-11 16:11:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1723392690000|2024-08-11 16:11:30|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|5
1723392700000|2024-08-11 16:11:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1723392720000|2024-08-11 16:12:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723392730000|2024-08-11 16:12:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|9
1723392740000|2024-08-11 16:12:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723392750000|2024-08-11 16:12:30|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|5
1723392760000|2024-08-11 16:12:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1723392770000|2024-08-11 16:12:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1723392780000|2024-08-11 16:13:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1723392790000|2024-08-11 16:13:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1723392800000|2024-08-11 16:13:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723392810000|2024-08-11 16:13:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723392820000|2024-08-11 16:13:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723392860000|2024-08-11 16:14:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723392870000|2024-08-11 16:14:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723392880000|2024-08-11 16:14:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1723392900000|2024-08-11 16:15:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1723392910000|2024-08-11 16:15:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723392920000|2024-08-11 16:15:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1723392940000|2024-08-11 16:15:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1723392950000|2024-08-11 16:15:50|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|9
1723392960000|2024-08-11 16:16:00|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1723392970000|2024-08-11 16:16:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723392980000|2024-08-11 16:16:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723392990000|2024-08-11 16:16:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723393010000|2024-08-11 16:16:50|47.71|47.41|47.69|47.39|47.72|47.42|47.69|47.39|5
1723393020000|2024-08-11 16:17:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723393030000|2024-08-11 16:17:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1723393040000|2024-08-11 16:17:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1723393050000|2024-08-11 16:17:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1723393060000|2024-08-11 16:17:40|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1723393070000|2024-08-11 16:17:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723393080000|2024-08-11 16:18:00|47.73|47.43|47.78|47.48|47.78|47.48|47.72|47.42|8
1723393090000|2024-08-11 16:18:10|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|6
1723393100000|2024-08-11 16:18:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1723393110000|2024-08-11 16:18:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1723393120000|2024-08-11 16:18:40|47.83|47.53|47.86|47.56|47.87|47.57|47.83|47.53|11
1723393130000|2024-08-11 16:18:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1723393140000|2024-08-11 16:19:00|47.87|47.57|47.83|47.53|47.87|47.57|47.82|47.52|7
1723393150000|2024-08-11 16:19:10|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|4
1723393160000|2024-08-11 16:19:20|47.86|47.56|47.88|47.58|47.88|47.58|47.85|47.55|9
1723393170000|2024-08-11 16:19:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1723393180000|2024-08-11 16:19:40|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|6
1723393190000|2024-08-11 16:19:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723393200000|2024-08-11 16:20:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723393210000|2024-08-11 16:20:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1723393220000|2024-08-11 16:20:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723393230000|2024-08-11 16:20:30|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|5
1723393240000|2024-08-11 16:20:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723393250000|2024-08-11 16:20:50|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|5
1723393260000|2024-08-11 16:21:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|9
1723393270000|2024-08-11 16:21:10|47.99|47.69|47.99|47.69|48.01|47.71|47.99|47.69|9
1723393280000|2024-08-11 16:21:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1723393290000|2024-08-11 16:21:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1723393300000|2024-08-11 16:21:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1723393310000|2024-08-11 16:21:50|48.02|47.72|48|47.7|48.03|47.73|48|47.7|7
1723393320000|2024-08-11 16:22:00|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|5
1723393330000|2024-08-11 16:22:10|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1723393340000|2024-08-11 16:22:20|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1723393350000|2024-08-11 16:22:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723393360000|2024-08-11 16:22:40|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1723393370000|2024-08-11 16:22:50|47.96|47.66|47.97|47.67|47.97|47.67|47.92|47.62|10
1723393380000|2024-08-11 16:23:00|47.96|47.66|47.9|47.6|47.96|47.66|47.9|47.6|7
1723393390000|2024-08-11 16:23:10|47.91|47.61|47.91|47.61|47.94|47.64|47.9|47.6|12
1723393400000|2024-08-11 16:23:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1723393410000|2024-08-11 16:23:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1723393420000|2024-08-11 16:23:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|5
1723393430000|2024-08-11 16:23:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1723393440000|2024-08-11 16:24:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1723393450000|2024-08-11 16:24:10|47.92|47.62|47.96|47.66|47.98|47.68|47.91|47.61|13
1723393460000|2024-08-11 16:24:20|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|4
1723393470000|2024-08-11 16:24:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1723393480000|2024-08-11 16:24:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1723393490000|2024-08-11 16:24:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1723393500000|2024-08-11 16:25:00|47.97|47.67|47.91|47.61|47.97|47.67|47.91|47.61|5
1723393510000|2024-08-11 16:25:10|47.92|47.62|47.92|47.62|47.97|47.67|47.91|47.61|13
1723393520000|2024-08-11 16:25:20|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|7
1723393530000|2024-08-11 16:25:30|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1723393540000|2024-08-11 16:25:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|7
1723393550000|2024-08-11 16:25:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1723393560000|2024-08-11 16:26:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1723393570000|2024-08-11 16:26:10|47.93|47.63|47.97|47.67|47.98|47.68|47.93|47.63|12
1723393580000|2024-08-11 16:26:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|9
1723393590000|2024-08-11 16:26:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1723393600000|2024-08-11 16:26:40|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|8
1723393610000|2024-08-11 16:26:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723393620000|2024-08-11 16:27:00|47.98|47.68|48|47.7|48.01|47.71|47.98|47.68|5
1723393630000|2024-08-11 16:27:10|48.01|47.71|48.01|47.71|48.02|47.72|47.99|47.69|7
1723393640000|2024-08-11 16:27:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|9
1723393650000|2024-08-11 16:27:30|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|6
1723393660000|2024-08-11 16:27:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723393670000|2024-08-11 16:27:50|47.96|47.66|47.96|47.66|47.97|47.67|47.92|47.62|15
1723393680000|2024-08-11 16:28:00|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|7
1723393690000|2024-08-11 16:28:10|47.89|47.59|47.91|47.61|47.92|47.62|47.89|47.59|7
1723393700000|2024-08-11 16:28:20|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|8
1723393720000|2024-08-11 16:28:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1723393740000|2024-08-11 16:29:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723393750000|2024-08-11 16:29:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723393780000|2024-08-11 16:29:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723393800000|2024-08-11 16:30:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1723393810000|2024-08-11 16:30:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1723393830000|2024-08-11 16:30:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723393840000|2024-08-11 16:30:40|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1723393850000|2024-08-11 16:30:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723393860000|2024-08-11 16:31:00|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|8
1723393870000|2024-08-11 16:31:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723393880000|2024-08-11 16:31:20|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|4
1723393890000|2024-08-11 16:31:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1723393920000|2024-08-11 16:32:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1723393930000|2024-08-11 16:32:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723393950000|2024-08-11 16:32:30|48|47.7|47.99|47.69|48|47.7|47.98|47.68|6
1723393960000|2024-08-11 16:32:40|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|8
1723393970000|2024-08-11 16:32:50|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1723393980000|2024-08-11 16:33:00|48.01|47.71|48.06|47.76|48.06|47.76|48.01|47.71|6
1723393990000|2024-08-11 16:33:10|48.05|47.75|48.05|47.75|48.06|47.76|48.03|47.73|9
1723394000000|2024-08-11 16:33:20|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1723394010000|2024-08-11 16:33:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|6
1723394020000|2024-08-11 16:33:40|48.05|47.75|48.01|47.71|48.06|47.76|48|47.7|9
1723394030000|2024-08-11 16:33:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723394040000|2024-08-11 16:34:00|48|47.7|48|47.7|48.01|47.71|48|47.7|9
1723394050000|2024-08-11 16:34:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723394060000|2024-08-11 16:34:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723394070000|2024-08-11 16:34:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723394080000|2024-08-11 16:34:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723394090000|2024-08-11 16:34:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723394100000|2024-08-11 16:35:00|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723394110000|2024-08-11 16:35:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1723394120000|2024-08-11 16:35:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1723394130000|2024-08-11 16:35:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1723394140000|2024-08-11 16:35:40|48.01|47.71|48.04|47.74|48.04|47.74|48|47.7|4
1723394150000|2024-08-11 16:35:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|5
1723394160000|2024-08-11 16:36:00|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|10
1723394170000|2024-08-11 16:36:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723394180000|2024-08-11 16:36:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|8
1723394190000|2024-08-11 16:36:30|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|8
1723394200000|2024-08-11 16:36:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723394210000|2024-08-11 16:36:50|48.08|47.78|48.08|47.78|48.09|47.79|48.06|47.76|7
1723394220000|2024-08-11 16:37:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1723394230000|2024-08-11 16:37:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723394240000|2024-08-11 16:37:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723394250000|2024-08-11 16:37:30|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|4
1723394280000|2024-08-11 16:38:00|48.05|47.75|48.05|47.75|48.06|47.76|48.02|47.72|9
1723394290000|2024-08-11 16:38:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|7
1723394300000|2024-08-11 16:38:20|48.05|47.75|48.04|47.74|48.05|47.75|48.02|47.72|9
1723394310000|2024-08-11 16:38:30|48.05|47.75|48.01|47.71|48.06|47.76|48.01|47.71|7
1723394320000|2024-08-11 16:38:40|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|3
1723394330000|2024-08-11 16:38:50|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1723394340000|2024-08-11 16:39:00|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|13
1723394350000|2024-08-11 16:39:10|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|11
1723394360000|2024-08-11 16:39:20|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|6
1723394370000|2024-08-11 16:39:30|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1723394380000|2024-08-11 16:39:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723394400000|2024-08-11 16:40:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1723394420000|2024-08-11 16:40:20|48.04|47.74|48.03|47.73|48.04|47.74|48|47.7|11
1723394430000|2024-08-11 16:40:30|48.04|47.74|48.05|47.75|48.05|47.75|48.01|47.71|10
1723394440000|2024-08-11 16:40:40|48.06|47.76|48.01|47.71|48.06|47.76|48.01|47.71|6
1723394450000|2024-08-11 16:40:50|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|4
1723394460000|2024-08-11 16:41:00|48.03|47.73|48|47.7|48.03|47.73|48|47.7|4
1723394470000|2024-08-11 16:41:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723394480000|2024-08-11 16:41:20|48|47.7|48|47.7|48.01|47.71|48|47.7|7
1723394490000|2024-08-11 16:41:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|7
1723394500000|2024-08-11 16:41:40|48|47.7|48.03|47.73|48.04|47.74|48|47.7|5
1723394510000|2024-08-11 16:41:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1723394520000|2024-08-11 16:42:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723394530000|2024-08-11 16:42:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1723394540000|2024-08-11 16:42:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723394570000|2024-08-11 16:42:50|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|3
1723394580000|2024-08-11 16:43:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723394590000|2024-08-11 16:43:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723394600000|2024-08-11 16:43:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1723394630000|2024-08-11 16:43:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723394640000|2024-08-11 16:44:00|48.08|47.78|48.07|47.77|48.09|47.79|48.06|47.76|6
1723394650000|2024-08-11 16:44:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723394660000|2024-08-11 16:44:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723394680000|2024-08-11 16:44:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723394700000|2024-08-11 16:45:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1723394710000|2024-08-11 16:45:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723394720000|2024-08-11 16:45:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1723394730000|2024-08-11 16:45:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723394760000|2024-08-11 16:46:00|48.12|47.82|48.18|47.88|48.18|47.88|48.12|47.82|6
1723394770000|2024-08-11 16:46:10|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1723394780000|2024-08-11 16:46:20|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|4
1723394810000|2024-08-11 16:46:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723394820000|2024-08-11 16:47:00|48.18|47.88|48.1|47.8|48.18|47.88|48.1|47.8|9
1723394830000|2024-08-11 16:47:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723394840000|2024-08-11 16:47:20|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|5
1723394860000|2024-08-11 16:47:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723394870000|2024-08-11 16:47:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723394880000|2024-08-11 16:48:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723394890000|2024-08-11 16:48:10|48.13|47.83|48.17|47.87|48.17|47.87|48.13|47.83|5
1723394900000|2024-08-11 16:48:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|7
1723394910000|2024-08-11 16:48:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|9
1723394920000|2024-08-11 16:48:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723394930000|2024-08-11 16:48:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1723394940000|2024-08-11 16:49:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1723394950000|2024-08-11 16:49:10|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|4
1723394970000|2024-08-11 16:49:30|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|6
1723394980000|2024-08-11 16:49:40|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1723395000000|2024-08-11 16:50:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|6
1723395010000|2024-08-11 16:50:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1723395020000|2024-08-11 16:50:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723395030000|2024-08-11 16:50:30|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|6
1723395040000|2024-08-11 16:50:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723395060000|2024-08-11 16:51:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723395080000|2024-08-11 16:51:20|48.2|47.9|48.27|47.97|48.27|47.97|48.2|47.9|5
1723395090000|2024-08-11 16:51:30|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|7
1723395110000|2024-08-11 16:51:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1723395120000|2024-08-11 16:52:00|48.28|47.98|48.3|48|48.33|48.03|48.28|47.98|15
1723395130000|2024-08-11 16:52:10|48.29|47.99|48.27|47.97|48.3|48|48.27|47.97|13
1723395140000|2024-08-11 16:52:20|48.26|47.96|48.26|47.96|48.26|47.96|48.23|47.93|9
1723395150000|2024-08-11 16:52:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|7
1723395160000|2024-08-11 16:52:40|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|12
1723395170000|2024-08-11 16:52:50|48.27|47.97|48.21|47.91|48.27|47.97|48.21|47.91|4
1723395180000|2024-08-11 16:53:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1723395190000|2024-08-11 16:53:10|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|6
1723395200000|2024-08-11 16:53:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723395210000|2024-08-11 16:53:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1723395220000|2024-08-11 16:53:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723395230000|2024-08-11 16:53:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723395240000|2024-08-11 16:54:00|48.16|47.86|48.11|47.81|48.16|47.86|48.11|47.81|5
1723395250000|2024-08-11 16:54:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395270000|2024-08-11 16:54:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723395290000|2024-08-11 16:54:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1723395300000|2024-08-11 16:55:00|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|5
1723395310000|2024-08-11 16:55:10|48.02|47.72|48.07|47.77|48.07|47.77|48.02|47.72|10
1723395330000|2024-08-11 16:55:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723395340000|2024-08-11 16:55:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723395350000|2024-08-11 16:55:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723395360000|2024-08-11 16:56:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1723395370000|2024-08-11 16:56:10|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|7
1723395380000|2024-08-11 16:56:20|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1723395390000|2024-08-11 16:56:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723395400000|2024-08-11 16:56:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723395410000|2024-08-11 16:56:50|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1723395420000|2024-08-11 16:57:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723395430000|2024-08-11 16:57:10|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1723395440000|2024-08-11 16:57:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|5
1723395460000|2024-08-11 16:57:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395470000|2024-08-11 16:57:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723395480000|2024-08-11 16:58:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723395490000|2024-08-11 16:58:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395500000|2024-08-11 16:58:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723395510000|2024-08-11 16:58:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723395520000|2024-08-11 16:58:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723395530000|2024-08-11 16:58:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723395540000|2024-08-11 16:59:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723395550000|2024-08-11 16:59:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723395560000|2024-08-11 16:59:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395570000|2024-08-11 16:59:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723395580000|2024-08-11 16:59:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723395600000|2024-08-11 17:00:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723395610000|2024-08-11 17:00:10|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1723395620000|2024-08-11 17:00:20|48.1|47.8|48.08|47.78|48.11|47.81|48.08|47.78|6
1723395630000|2024-08-11 17:00:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1723395640000|2024-08-11 17:00:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|4
1723395650000|2024-08-11 17:00:50|48.12|47.82|48.13|47.83|48.16|47.86|48.12|47.82|7
1723395660000|2024-08-11 17:01:00|48.14|47.84|48.17|47.87|48.18|47.88|48.14|47.84|14
1723395670000|2024-08-11 17:01:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1723395680000|2024-08-11 17:01:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1723395690000|2024-08-11 17:01:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723395700000|2024-08-11 17:01:40|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|7
1723395710000|2024-08-11 17:01:50|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|4
1723395720000|2024-08-11 17:02:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|10
1723395730000|2024-08-11 17:02:10|48.18|47.88|48.12|47.82|48.18|47.88|48.12|47.82|12
1723395740000|2024-08-11 17:02:20|48.11|47.81|48.17|47.87|48.18|47.88|48.11|47.81|9
1723395750000|2024-08-11 17:02:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723395780000|2024-08-11 17:03:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1723395790000|2024-08-11 17:03:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723395800000|2024-08-11 17:03:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723395810000|2024-08-11 17:03:30|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1723395820000|2024-08-11 17:03:40|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|9
1723395830000|2024-08-11 17:03:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|7
1723395840000|2024-08-11 17:04:00|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|5
1723395850000|2024-08-11 17:04:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723395870000|2024-08-11 17:04:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395880000|2024-08-11 17:04:40|48.11|47.81|48.11|47.81|48.13|47.83|48.11|47.81|8
1723395890000|2024-08-11 17:04:50|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1723395900000|2024-08-11 17:05:00|48.14|47.84|48.11|47.81|48.16|47.86|48.1|47.8|11
1723395920000|2024-08-11 17:05:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723395940000|2024-08-11 17:05:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1723395950000|2024-08-11 17:05:50|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|4
1723395960000|2024-08-11 17:06:00|48.13|47.83|48.11|47.81|48.13|47.83|48.1|47.8|10
1723395970000|2024-08-11 17:06:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|11
1723395980000|2024-08-11 17:06:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|6
1723396010000|2024-08-11 17:06:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723396020000|2024-08-11 17:07:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723396030000|2024-08-11 17:07:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723396040000|2024-08-11 17:07:20|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|4
1723396050000|2024-08-11 17:07:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1723396070000|2024-08-11 17:07:50|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1723396100000|2024-08-11 17:08:20|48.11|47.81|48.09|47.79|48.12|47.82|48.09|47.79|7
1723396130000|2024-08-11 17:08:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1723396140000|2024-08-11 17:09:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723396190000|2024-08-11 17:09:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723396200000|2024-08-11 17:10:00|48.06|47.76|48.05|47.75|48.07|47.77|48.02|47.72|9
1723396210000|2024-08-11 17:10:10|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|7
1723396220000|2024-08-11 17:10:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1723396230000|2024-08-11 17:10:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1723396250000|2024-08-11 17:10:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1723396260000|2024-08-11 17:11:00|48.05|47.75|48.02|47.72|48.06|47.76|48.02|47.72|5
1723396270000|2024-08-11 17:11:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1723396280000|2024-08-11 17:11:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723396290000|2024-08-11 17:11:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723396300000|2024-08-11 17:11:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1723396310000|2024-08-11 17:11:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723396320000|2024-08-11 17:12:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1723396330000|2024-08-11 17:12:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723396360000|2024-08-11 17:12:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723396370000|2024-08-11 17:12:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723396380000|2024-08-11 17:13:00|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|4
1723396390000|2024-08-11 17:13:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|13
1723396400000|2024-08-11 17:13:20|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|6
1723396410000|2024-08-11 17:13:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723396420000|2024-08-11 17:13:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1723396440000|2024-08-11 17:14:00|47.96|47.66|47.93|47.63|47.97|47.67|47.92|47.62|17
1723396450000|2024-08-11 17:14:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1723396460000|2024-08-11 17:14:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|11
1723396470000|2024-08-11 17:14:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723396490000|2024-08-11 17:14:50|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|5
1723396520000|2024-08-11 17:15:20|47.92|47.62|47.95|47.65|47.96|47.66|47.92|47.62|7
1723396530000|2024-08-11 17:15:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1723396540000|2024-08-11 17:15:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1723396550000|2024-08-11 17:15:50|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1723396560000|2024-08-11 17:16:00|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|6
1723396580000|2024-08-11 17:16:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1723396590000|2024-08-11 17:16:30|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|7
1723396600000|2024-08-11 17:16:40|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|5
1723396610000|2024-08-11 17:16:50|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|7
1723396620000|2024-08-11 17:17:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1723396630000|2024-08-11 17:17:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1723396640000|2024-08-11 17:17:20|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1723396670000|2024-08-11 17:17:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1723396680000|2024-08-11 17:18:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723396690000|2024-08-11 17:18:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723396700000|2024-08-11 17:18:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723396710000|2024-08-11 17:18:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723396740000|2024-08-11 17:19:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1723396750000|2024-08-11 17:19:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1723396760000|2024-08-11 17:19:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723396800000|2024-08-11 17:20:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1723396810000|2024-08-11 17:20:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1723396820000|2024-08-11 17:20:20|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|4
1723396830000|2024-08-11 17:20:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723396840000|2024-08-11 17:20:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723396850000|2024-08-11 17:20:50|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|8
1723396860000|2024-08-11 17:21:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1723396870000|2024-08-11 17:21:10|47.88|47.58|47.88|47.58|47.9|47.6|47.88|47.58|6
1723396880000|2024-08-11 17:21:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1723396890000|2024-08-11 17:21:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1723396900000|2024-08-11 17:21:40|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|5
1723396910000|2024-08-11 17:21:50|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|8
1723396920000|2024-08-11 17:22:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1723396930000|2024-08-11 17:22:10|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|6
1723396950000|2024-08-11 17:22:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723396970000|2024-08-11 17:22:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723396980000|2024-08-11 17:23:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723396990000|2024-08-11 17:23:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723397000000|2024-08-11 17:23:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723397010000|2024-08-11 17:23:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1723397020000|2024-08-11 17:23:40|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1723397030000|2024-08-11 17:23:50|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|4
1723397040000|2024-08-11 17:24:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|11
1723397050000|2024-08-11 17:24:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1723397060000|2024-08-11 17:24:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723397070000|2024-08-11 17:24:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1723397080000|2024-08-11 17:24:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723397090000|2024-08-11 17:24:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723397120000|2024-08-11 17:25:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1723397130000|2024-08-11 17:25:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1723397140000|2024-08-11 17:25:40|47.86|47.56|47.81|47.51|47.86|47.56|47.81|47.51|4
1723397160000|2024-08-11 17:26:00|47.82|47.52|47.81|47.51|47.87|47.57|47.81|47.51|8
1723397170000|2024-08-11 17:26:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1723397190000|2024-08-11 17:26:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723397200000|2024-08-11 17:26:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723397210000|2024-08-11 17:26:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1723397220000|2024-08-11 17:27:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723397230000|2024-08-11 17:27:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723397250000|2024-08-11 17:27:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1723397260000|2024-08-11 17:27:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1723397280000|2024-08-11 17:28:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723397300000|2024-08-11 17:28:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1723397320000|2024-08-11 17:28:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723397340000|2024-08-11 17:29:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723397350000|2024-08-11 17:29:10|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|6
1723397360000|2024-08-11 17:29:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723397400000|2024-08-11 17:30:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723397410000|2024-08-11 17:30:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723397420000|2024-08-11 17:30:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723397440000|2024-08-11 17:30:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723397450000|2024-08-11 17:30:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1723397460000|2024-08-11 17:31:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1723397470000|2024-08-11 17:31:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1723397480000|2024-08-11 17:31:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723397490000|2024-08-11 17:31:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723397500000|2024-08-11 17:31:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1723397510000|2024-08-11 17:31:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723397520000|2024-08-11 17:32:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1723397530000|2024-08-11 17:32:10|47.74|47.44|47.79|47.49|47.81|47.51|47.74|47.44|12
1723397540000|2024-08-11 17:32:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1723397550000|2024-08-11 17:32:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1723397560000|2024-08-11 17:32:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723397580000|2024-08-11 17:33:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1723397590000|2024-08-11 17:33:10|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|6
1723397600000|2024-08-11 17:33:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|10
1723397610000|2024-08-11 17:33:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723397620000|2024-08-11 17:33:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1723397640000|2024-08-11 17:34:00|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|7
1723397650000|2024-08-11 17:34:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1723397660000|2024-08-11 17:34:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1723397670000|2024-08-11 17:34:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723397690000|2024-08-11 17:34:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723397700000|2024-08-11 17:35:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723397720000|2024-08-11 17:35:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723397730000|2024-08-11 17:35:30|47.8|47.5|47.81|47.51|47.82|47.52|47.8|47.5|6
1723397740000|2024-08-11 17:35:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1723397750000|2024-08-11 17:35:50|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|4
1723397760000|2024-08-11 17:36:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723397770000|2024-08-11 17:36:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1723397780000|2024-08-11 17:36:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723397790000|2024-08-11 17:36:30|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|4
1723397840000|2024-08-11 17:37:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1723397870000|2024-08-11 17:37:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723397880000|2024-08-11 17:38:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723397890000|2024-08-11 17:38:10|47.81|47.51|47.78|47.48|47.81|47.51|47.78|47.48|4
1723397910000|2024-08-11 17:38:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1723397920000|2024-08-11 17:38:40|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|5
1723397940000|2024-08-11 17:39:00|47.76|47.46|47.76|47.46|47.76|47.46|47.74|47.44|9
1723397950000|2024-08-11 17:39:10|47.74|47.44|47.76|47.46|47.77|47.47|47.74|47.44|6
1723397970000|2024-08-11 17:39:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1723397980000|2024-08-11 17:39:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723397990000|2024-08-11 17:39:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723398000000|2024-08-11 17:40:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723398010000|2024-08-11 17:40:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723398030000|2024-08-11 17:40:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723398050000|2024-08-11 17:40:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723398060000|2024-08-11 17:41:00|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1723398070000|2024-08-11 17:41:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723398120000|2024-08-11 17:42:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723398150000|2024-08-11 17:42:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1723398160000|2024-08-11 17:42:40|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1723398180000|2024-08-11 17:43:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1723398230000|2024-08-11 17:43:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1723398240000|2024-08-11 17:44:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723398260000|2024-08-11 17:44:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723398270000|2024-08-11 17:44:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723398290000|2024-08-11 17:44:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723398300000|2024-08-11 17:45:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723398310000|2024-08-11 17:45:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1723398320000|2024-08-11 17:45:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1723398330000|2024-08-11 17:45:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723398340000|2024-08-11 17:45:40|47.78|47.48|47.78|47.48|47.8|47.5|47.78|47.48|5
1723398350000|2024-08-11 17:45:50|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|13
1723398360000|2024-08-11 17:46:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723398370000|2024-08-11 17:46:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723398380000|2024-08-11 17:46:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1723398390000|2024-08-11 17:46:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723398400000|2024-08-11 17:46:40|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1723398410000|2024-08-11 17:46:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1723398420000|2024-08-11 17:47:00|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1723398430000|2024-08-11 17:47:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1723398440000|2024-08-11 17:47:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723398460000|2024-08-11 17:47:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723398470000|2024-08-11 17:47:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1723398480000|2024-08-11 17:48:00|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|8
1723398490000|2024-08-11 17:48:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1723398500000|2024-08-11 17:48:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1723398520000|2024-08-11 17:48:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723398530000|2024-08-11 17:48:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1723398540000|2024-08-11 17:49:00|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|5
1723398550000|2024-08-11 17:49:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723398560000|2024-08-11 17:49:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723398570000|2024-08-11 17:49:30|47.8|47.5|47.86|47.56|47.86|47.56|47.8|47.5|9
1723398580000|2024-08-11 17:49:40|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1723398590000|2024-08-11 17:49:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1723398600000|2024-08-11 17:50:00|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|7
1723398610000|2024-08-11 17:50:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723398620000|2024-08-11 17:50:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|6
1723398640000|2024-08-11 17:50:40|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|7
1723398660000|2024-08-11 17:51:00|47.91|47.61|47.96|47.66|47.97|47.67|47.9|47.6|9
1723398670000|2024-08-11 17:51:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1723398680000|2024-08-11 17:51:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723398690000|2024-08-11 17:51:30|47.98|47.68|47.99|47.69|48.01|47.71|47.98|47.68|10
1723398700000|2024-08-11 17:51:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1723398710000|2024-08-11 17:51:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723398720000|2024-08-11 17:52:00|47.96|47.66|47.9|47.6|47.96|47.66|47.9|47.6|7
1723398730000|2024-08-11 17:52:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1723398740000|2024-08-11 17:52:20|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|5
1723398750000|2024-08-11 17:52:30|47.87|47.57|47.87|47.57|47.89|47.59|47.87|47.57|5
1723398760000|2024-08-11 17:52:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1723398780000|2024-08-11 17:53:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1723398800000|2024-08-11 17:53:20|47.86|47.56|47.82|47.52|47.86|47.56|47.81|47.51|6
1723398810000|2024-08-11 17:53:30|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|6
1723398830000|2024-08-11 17:53:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1723398840000|2024-08-11 17:54:00|47.87|47.57|47.87|47.57|47.88|47.58|47.85|47.55|11
1723398850000|2024-08-11 17:54:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1723398860000|2024-08-11 17:54:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1723398870000|2024-08-11 17:54:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1723398890000|2024-08-11 17:54:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1723398900000|2024-08-11 17:55:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1723398910000|2024-08-11 17:55:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|10
1723398920000|2024-08-11 17:55:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723398930000|2024-08-11 17:55:30|47.91|47.61|47.91|47.61|47.93|47.63|47.91|47.61|5
1723398940000|2024-08-11 17:55:40|47.92|47.62|47.93|47.63|47.97|47.67|47.92|47.62|9
1723398950000|2024-08-11 17:55:50|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|8
1723398970000|2024-08-11 17:56:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723398990000|2024-08-11 17:56:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1723399000000|2024-08-11 17:56:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1723399010000|2024-08-11 17:56:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1723399020000|2024-08-11 17:57:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1723399030000|2024-08-11 17:57:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|8
1723399040000|2024-08-11 17:57:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|8
1723399050000|2024-08-11 17:57:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1723399080000|2024-08-11 17:58:00|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1723399090000|2024-08-11 17:58:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|6
1723399100000|2024-08-11 17:58:20|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|4
1723399110000|2024-08-11 17:58:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1723399130000|2024-08-11 17:58:50|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1723399140000|2024-08-11 17:59:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1723399190000|2024-08-11 17:59:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1723399200000|2024-08-11 18:00:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1723399210000|2024-08-11 18:00:10|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|4
1723399220000|2024-08-11 18:00:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1723399230000|2024-08-11 18:00:30|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1723399240000|2024-08-11 18:00:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1723399250000|2024-08-11 18:00:50|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|3
1723399260000|2024-08-11 18:01:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1723399270000|2024-08-11 18:01:10|47.82|47.52|47.86|47.56|47.86|47.56|47.81|47.51|6
1723399280000|2024-08-11 18:01:20|47.87|47.57|47.81|47.51|47.87|47.57|47.81|47.51|9
1723399290000|2024-08-11 18:01:30|47.82|47.52|47.86|47.56|47.88|47.58|47.82|47.52|12
1723399300000|2024-08-11 18:01:40|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|7
1723399310000|2024-08-11 18:01:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1723399320000|2024-08-11 18:02:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|9
1723399330000|2024-08-11 18:02:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723399350000|2024-08-11 18:02:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1723399360000|2024-08-11 18:02:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1723399380000|2024-08-11 18:03:00|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|15
1723399390000|2024-08-11 18:03:10|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|9
1723399400000|2024-08-11 18:03:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723399410000|2024-08-11 18:03:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1723399420000|2024-08-11 18:03:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723399430000|2024-08-11 18:03:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723399440000|2024-08-11 18:04:00|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1723399450000|2024-08-11 18:04:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1723399460000|2024-08-11 18:04:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723399480000|2024-08-11 18:04:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723399500000|2024-08-11 18:05:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723399510000|2024-08-11 18:05:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1723399520000|2024-08-11 18:05:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1723399530000|2024-08-11 18:05:30|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|6
1723399540000|2024-08-11 18:05:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723399550000|2024-08-11 18:05:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1723399560000|2024-08-11 18:06:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1723399570000|2024-08-11 18:06:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1723399580000|2024-08-11 18:06:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723399590000|2024-08-11 18:06:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723399600000|2024-08-11 18:06:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723399610000|2024-08-11 18:06:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1723399620000|2024-08-11 18:07:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723399630000|2024-08-11 18:07:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723399640000|2024-08-11 18:07:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723399650000|2024-08-11 18:07:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1723399660000|2024-08-11 18:07:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723399670000|2024-08-11 18:07:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1723399680000|2024-08-11 18:08:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723399690000|2024-08-11 18:08:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723399700000|2024-08-11 18:08:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1723399710000|2024-08-11 18:08:30|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1723399750000|2024-08-11 18:09:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723399760000|2024-08-11 18:09:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723399780000|2024-08-11 18:09:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723399800000|2024-08-11 18:10:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1723399810000|2024-08-11 18:10:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1723399820000|2024-08-11 18:10:20|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|3
1723399830000|2024-08-11 18:10:30|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|12
1723399840000|2024-08-11 18:10:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723399860000|2024-08-11 18:11:00|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1723399870000|2024-08-11 18:11:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|8
1723399880000|2024-08-11 18:11:20|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|4
1723399890000|2024-08-11 18:11:30|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|2
1723399900000|2024-08-11 18:11:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1723399910000|2024-08-11 18:11:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723399920000|2024-08-11 18:12:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1723399930000|2024-08-11 18:12:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723399970000|2024-08-11 18:12:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723399980000|2024-08-11 18:13:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723400000000|2024-08-11 18:13:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1723400010000|2024-08-11 18:13:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1723400050000|2024-08-11 18:14:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723400060000|2024-08-11 18:14:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1723400080000|2024-08-11 18:14:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723400090000|2024-08-11 18:14:50|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|4
1723400100000|2024-08-11 18:15:00|47.8|47.5|47.81|47.51|47.82|47.52|47.79|47.49|6
1723400110000|2024-08-11 18:15:10|47.82|47.52|47.87|47.57|47.88|47.58|47.82|47.52|7
1723400120000|2024-08-11 18:15:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|11
1723400130000|2024-08-11 18:15:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1723400140000|2024-08-11 18:15:40|47.86|47.56|47.83|47.53|47.86|47.56|47.82|47.52|8
1723400150000|2024-08-11 18:15:50|47.82|47.52|47.8|47.5|47.82|47.52|47.79|47.49|9
1723400160000|2024-08-11 18:16:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1723400170000|2024-08-11 18:16:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1723400180000|2024-08-11 18:16:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723400190000|2024-08-11 18:16:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723400200000|2024-08-11 18:16:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723400210000|2024-08-11 18:16:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723400220000|2024-08-11 18:17:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1723400230000|2024-08-11 18:17:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723400240000|2024-08-11 18:17:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1723400250000|2024-08-11 18:17:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723400270000|2024-08-11 18:17:50|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1723400280000|2024-08-11 18:18:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723400290000|2024-08-11 18:18:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723400310000|2024-08-11 18:18:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1723400320000|2024-08-11 18:18:40|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|5
1723400330000|2024-08-11 18:18:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723400340000|2024-08-11 18:19:00|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|5
1723400350000|2024-08-11 18:19:10|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|4
1723400360000|2024-08-11 18:19:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1723400370000|2024-08-11 18:19:30|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1723400380000|2024-08-11 18:19:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723400390000|2024-08-11 18:19:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723400400000|2024-08-11 18:20:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723400410000|2024-08-11 18:20:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723400420000|2024-08-11 18:20:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|5
1723400430000|2024-08-11 18:20:30|47.77|47.47|47.71|47.41|47.77|47.47|47.71|47.41|11
1723400440000|2024-08-11 18:20:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1723400450000|2024-08-11 18:20:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1723400460000|2024-08-11 18:21:00|47.72|47.42|47.76|47.46|47.77|47.47|47.72|47.42|10
1723400470000|2024-08-11 18:21:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1723400480000|2024-08-11 18:21:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1723400490000|2024-08-11 18:21:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1723400500000|2024-08-11 18:21:40|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1723400510000|2024-08-11 18:21:50|47.76|47.46|47.72|47.42|47.76|47.46|47.71|47.41|7
1723400520000|2024-08-11 18:22:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|12
1723400530000|2024-08-11 18:22:10|47.75|47.45|47.72|47.42|47.76|47.46|47.72|47.42|9
1723400540000|2024-08-11 18:22:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1723400550000|2024-08-11 18:22:30|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1723400560000|2024-08-11 18:22:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1723400580000|2024-08-11 18:23:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1723400590000|2024-08-11 18:23:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1723400600000|2024-08-11 18:23:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1723400610000|2024-08-11 18:23:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1723400630000|2024-08-11 18:23:50|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1723400640000|2024-08-11 18:24:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1723400660000|2024-08-11 18:24:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1723400670000|2024-08-11 18:24:30|47.65|47.35|47.64|47.34|47.67|47.37|47.62|47.32|10
1723400680000|2024-08-11 18:24:40|47.65|47.35|47.64|47.34|47.67|47.37|47.64|47.34|6
1723400690000|2024-08-11 18:24:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1723400700000|2024-08-11 18:25:00|47.67|47.37|47.62|47.32|47.67|47.37|47.61|47.31|5
1723400710000|2024-08-11 18:25:10|47.63|47.33|47.66|47.36|47.66|47.36|47.62|47.32|4
1723400720000|2024-08-11 18:25:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1723400730000|2024-08-11 18:25:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1723400760000|2024-08-11 18:26:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1723400770000|2024-08-11 18:26:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1723400780000|2024-08-11 18:26:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1723400790000|2024-08-11 18:26:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1723400800000|2024-08-11 18:26:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1723400810000|2024-08-11 18:26:50|47.67|47.37|47.58|47.28|47.67|47.37|47.58|47.28|9
1723400820000|2024-08-11 18:27:00|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1723400830000|2024-08-11 18:27:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1723400840000|2024-08-11 18:27:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723400850000|2024-08-11 18:27:30|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|4
1723420800000|2024-08-12 00:00:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|9
1723420810000|2024-08-12 00:00:10|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|12
1723420820000|2024-08-12 00:00:20|46.94|46.64|46.9|46.6|46.95|46.65|46.9|46.6|12
1723420830000|2024-08-12 00:00:30|46.91|46.61|46.92|46.62|46.94|46.64|46.91|46.61|7
1723420840000|2024-08-12 00:00:40|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|9
1723420850000|2024-08-12 00:00:50|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1723420860000|2024-08-12 00:01:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1723420870000|2024-08-12 00:01:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1723420880000|2024-08-12 00:01:20|47|46.7|47|46.7|47|46.7|46.99|46.69|9
1723420890000|2024-08-12 00:01:30|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|11
1723420900000|2024-08-12 00:01:40|46.98|46.68|47|46.7|47|46.7|46.98|46.68|7
1723420910000|2024-08-12 00:01:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1723420920000|2024-08-12 00:02:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|8
1723420930000|2024-08-12 00:02:10|46.97|46.67|46.98|46.68|46.99|46.69|46.96|46.66|11
1723420940000|2024-08-12 00:02:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|6
1723420950000|2024-08-12 00:02:30|46.99|46.69|46.99|46.69|47.01|46.71|46.98|46.68|9
1723420960000|2024-08-12 00:02:40|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1723420970000|2024-08-12 00:02:50|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|11
1723420980000|2024-08-12 00:03:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|13
1723420990000|2024-08-12 00:03:10|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|10
1723421000000|2024-08-12 00:03:20|46.97|46.67|46.94|46.64|46.97|46.67|46.92|46.62|21
1723421010000|2024-08-12 00:03:30|46.95|46.65|46.97|46.67|46.98|46.68|46.93|46.63|14
1723421020000|2024-08-12 00:03:40|46.98|46.68|47.01|46.71|47.01|46.71|46.97|46.67|13
1723421030000|2024-08-12 00:03:50|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|6
1723421040000|2024-08-12 00:04:00|47.06|46.76|47.08|46.78|47.08|46.78|47.05|46.75|12
1723421050000|2024-08-12 00:04:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1723421060000|2024-08-12 00:04:20|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|8
1723421070000|2024-08-12 00:04:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1723421080000|2024-08-12 00:04:40|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|10
1723421090000|2024-08-12 00:04:50|47.08|46.78|47.01|46.71|47.08|46.78|47.01|46.71|7
1723421100000|2024-08-12 00:05:00|47.02|46.72|47.01|46.71|47.08|46.78|47.01|46.71|8
1723421110000|2024-08-12 00:05:10|47.02|46.72|47|46.7|47.03|46.73|47|46.7|5
1723421120000|2024-08-12 00:05:20|46.99|46.69|46.96|46.66|46.99|46.69|46.95|46.65|7
1723421130000|2024-08-12 00:05:30|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|14
1723421140000|2024-08-12 00:05:40|46.97|46.67|46.99|46.69|46.99|46.69|46.96|46.66|7
1723421150000|2024-08-12 00:05:50|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|11
1723421160000|2024-08-12 00:06:00|46.97|46.67|46.96|46.66|46.99|46.69|46.96|46.66|12
1723421170000|2024-08-12 00:06:10|46.95|46.65|46.97|46.67|46.97|46.67|46.93|46.63|10
1723421180000|2024-08-12 00:06:20|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|11
1723421190000|2024-08-12 00:06:30|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1723421200000|2024-08-12 00:06:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1723421210000|2024-08-12 00:06:50|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|12
1723421220000|2024-08-12 00:07:00|46.98|46.68|46.98|46.68|47|46.7|46.97|46.67|13
1723421230000|2024-08-12 00:07:10|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|9
1723421240000|2024-08-12 00:07:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|7
1723421250000|2024-08-12 00:07:30|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|12
1723421260000|2024-08-12 00:07:40|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|9
1723421270000|2024-08-12 00:07:50|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|4
1723421280000|2024-08-12 00:08:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1723421290000|2024-08-12 00:08:10|46.91|46.61|46.97|46.67|46.97|46.67|46.9|46.6|18
1723421300000|2024-08-12 00:08:20|46.95|46.65|46.95|46.65|46.97|46.67|46.95|46.65|23
1723421310000|2024-08-12 00:08:30|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|14
1723421320000|2024-08-12 00:08:40|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|8
1723421330000|2024-08-12 00:08:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1723421340000|2024-08-12 00:09:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1723421350000|2024-08-12 00:09:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|8
1723421360000|2024-08-12 00:09:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1723421370000|2024-08-12 00:09:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1723421380000|2024-08-12 00:09:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1723421390000|2024-08-12 00:09:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1723421400000|2024-08-12 00:10:00|47.03|46.73|47.1|46.8|47.1|46.8|47.03|46.73|9
1723421410000|2024-08-12 00:10:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1723421420000|2024-08-12 00:10:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1723421430000|2024-08-12 00:10:30|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|7
1723421440000|2024-08-12 00:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1723421450000|2024-08-12 00:10:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1723421460000|2024-08-12 00:11:00|47.07|46.77|47.07|46.77|47.08|46.78|47.05|46.75|9
1723421470000|2024-08-12 00:11:10|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|10
1723421480000|2024-08-12 00:11:20|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1723421490000|2024-08-12 00:11:30|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|6
1723421500000|2024-08-12 00:11:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723421510000|2024-08-12 00:11:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723421520000|2024-08-12 00:12:00|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|10
1723421530000|2024-08-12 00:12:10|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1723421540000|2024-08-12 00:12:20|47.15|46.85|47.11|46.81|47.15|46.85|47.1|46.8|6
1723421550000|2024-08-12 00:12:30|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|6
1723421560000|2024-08-12 00:12:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1723421580000|2024-08-12 00:13:00|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|4
1723421590000|2024-08-12 00:13:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|15
1723421600000|2024-08-12 00:13:20|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|8
1723421630000|2024-08-12 00:13:50|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|5
1723421650000|2024-08-12 00:14:10|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|8
1723421660000|2024-08-12 00:14:20|47.17|46.87|47.16|46.86|47.18|46.88|47.15|46.85|10
1723421670000|2024-08-12 00:14:30|47.17|46.87|47.18|46.88|47.18|46.88|47.15|46.85|19
1723421680000|2024-08-12 00:14:40|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|11
1723421690000|2024-08-12 00:14:50|47.16|46.86|47.16|46.86|47.18|46.88|47.16|46.86|7
1723421700000|2024-08-12 00:15:00|47.17|46.87|47.11|46.81|47.17|46.87|47.11|46.81|8
1723421710000|2024-08-12 00:15:10|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|13
1723421720000|2024-08-12 00:15:20|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|8
1723421730000|2024-08-12 00:15:30|47.11|46.81|47.09|46.79|47.11|46.81|47.08|46.78|7
1723421750000|2024-08-12 00:15:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1723421760000|2024-08-12 00:16:00|47.11|46.81|47.15|46.85|47.16|46.86|47.11|46.81|10
1723421770000|2024-08-12 00:16:10|47.16|46.86|47.17|46.87|47.17|46.87|47.11|46.81|16
1723421780000|2024-08-12 00:16:20|47.18|46.88|47.18|46.88|47.19|46.89|47.15|46.85|15
1723421790000|2024-08-12 00:16:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1723421800000|2024-08-12 00:16:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1723421810000|2024-08-12 00:16:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723421820000|2024-08-12 00:17:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1723421830000|2024-08-12 00:17:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1723421840000|2024-08-12 00:17:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1723421850000|2024-08-12 00:17:30|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|6
1723421860000|2024-08-12 00:17:40|47.24|46.94|47.22|46.92|47.25|46.95|47.21|46.91|13
1723421870000|2024-08-12 00:17:50|47.21|46.91|47.24|46.94|47.25|46.95|47.21|46.91|14
1723421880000|2024-08-12 00:18:00|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|8
1723421890000|2024-08-12 00:18:10|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|9
1723421900000|2024-08-12 00:18:20|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|13
1723421910000|2024-08-12 00:18:30|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|7
1723421930000|2024-08-12 00:18:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1723421940000|2024-08-12 00:19:00|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|9
1723421950000|2024-08-12 00:19:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|9
1723421960000|2024-08-12 00:19:20|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|8
1723421970000|2024-08-12 00:19:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1723421980000|2024-08-12 00:19:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|15
1723421990000|2024-08-12 00:19:50|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|8
1723422000000|2024-08-12 00:20:00|47.2|46.9|47.16|46.86|47.2|46.9|47.15|46.85|13
1723422010000|2024-08-12 00:20:10|47.17|46.87|47.18|46.88|47.18|46.88|47.15|46.85|16
1723422020000|2024-08-12 00:20:20|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1723422030000|2024-08-12 00:20:30|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|9
1723422040000|2024-08-12 00:20:40|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|11
1723422050000|2024-08-12 00:20:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1723422060000|2024-08-12 00:21:00|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|12
1723422070000|2024-08-12 00:21:10|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|10
1723422080000|2024-08-12 00:21:20|47.18|46.88|47.18|46.88|47.19|46.89|47.15|46.85|20
1723422090000|2024-08-12 00:21:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|8
1723422100000|2024-08-12 00:21:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|8
1723422110000|2024-08-12 00:21:50|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|8
1723422120000|2024-08-12 00:22:00|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|15
1723422130000|2024-08-12 00:22:10|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|16
1723422140000|2024-08-12 00:22:20|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1723422150000|2024-08-12 00:22:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|9
1723422160000|2024-08-12 00:22:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1723422170000|2024-08-12 00:22:50|47.15|46.85|47.15|46.85|47.17|46.87|47.15|46.85|7
1723422180000|2024-08-12 00:23:00|47.16|46.86|47.09|46.79|47.16|46.86|47.08|46.78|8
1723422190000|2024-08-12 00:23:10|47.08|46.78|47.06|46.76|47.08|46.78|47.05|46.75|5
1723422200000|2024-08-12 00:23:20|47.05|46.75|47.03|46.73|47.06|46.76|47|46.7|9
1723422210000|2024-08-12 00:23:30|47.02|46.72|46.99|46.69|47.03|46.73|46.99|46.69|13
1723422220000|2024-08-12 00:23:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1723422230000|2024-08-12 00:23:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|9
1723422240000|2024-08-12 00:24:00|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|9
1723422250000|2024-08-12 00:24:10|46.93|46.63|46.96|46.66|46.96|46.66|46.92|46.62|6
1723422260000|2024-08-12 00:24:20|46.95|46.65|46.95|46.65|46.97|46.67|46.95|46.65|7
1723422270000|2024-08-12 00:24:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|7
1723422280000|2024-08-12 00:24:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1723422290000|2024-08-12 00:24:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1723422300000|2024-08-12 00:25:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1723422310000|2024-08-12 00:25:10|47.02|46.72|47.06|46.76|47.06|46.76|47|46.7|14
1723422320000|2024-08-12 00:25:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1723422330000|2024-08-12 00:25:30|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1723422340000|2024-08-12 00:25:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1723422350000|2024-08-12 00:25:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1723422360000|2024-08-12 00:26:00|47.11|46.81|47.14|46.84|47.16|46.86|47.11|46.81|7
1723422370000|2024-08-12 00:26:10|47.15|46.85|47.17|46.87|47.17|46.87|47.14|46.84|12
1723422380000|2024-08-12 00:26:20|47.18|46.88|47.16|46.86|47.18|46.88|47.15|46.85|14
1723422390000|2024-08-12 00:26:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|10
1723422400000|2024-08-12 00:26:40|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1723422410000|2024-08-12 00:26:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1723422420000|2024-08-12 00:27:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|10
1723422430000|2024-08-12 00:27:10|47.18|46.88|47.16|46.86|47.18|46.88|47.15|46.85|4
1723422440000|2024-08-12 00:27:20|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1723422450000|2024-08-12 00:27:30|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|9
1723422460000|2024-08-12 00:27:40|47.14|46.84|47.1|46.8|47.15|46.85|47.1|46.8|13
1723422470000|2024-08-12 00:27:50|47.11|46.81|47.11|46.81|47.14|46.84|47.11|46.81|9
1723422480000|2024-08-12 00:28:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1723422500000|2024-08-12 00:28:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1723422510000|2024-08-12 00:28:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1723422520000|2024-08-12 00:28:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1723422530000|2024-08-12 00:28:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1723422540000|2024-08-12 00:29:00|47.04|46.74|47|46.7|47.05|46.75|47|46.7|7
1723422550000|2024-08-12 00:29:10|47.02|46.72|47.04|46.74|47.04|46.74|47|46.7|11
1723422560000|2024-08-12 00:29:20|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|5
1723422570000|2024-08-12 00:29:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1723422580000|2024-08-12 00:29:40|47.03|46.73|47.07|46.77|47.07|46.77|47.01|46.71|14
1723422590000|2024-08-12 00:29:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1723422600000|2024-08-12 00:30:00|47.06|46.76|47.04|46.74|47.06|46.76|47.03|46.73|9
1723422610000|2024-08-12 00:30:10|47.05|46.75|47.02|46.72|47.05|46.75|46.99|46.69|17
1723422620000|2024-08-12 00:30:20|47.03|46.73|47.05|46.75|47.06|46.76|47.01|46.71|17
1723422630000|2024-08-12 00:30:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1723422640000|2024-08-12 00:30:40|47.04|46.74|47.05|46.75|47.06|46.76|47.03|46.73|10
1723422650000|2024-08-12 00:30:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|8
1723422660000|2024-08-12 00:31:00|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|4
1723422670000|2024-08-12 00:31:10|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|6
1723422680000|2024-08-12 00:31:20|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|4
1723422690000|2024-08-12 00:31:30|47|46.7|46.9|46.6|47|46.7|46.9|46.6|21
1723422700000|2024-08-12 00:31:40|46.91|46.61|46.94|46.64|46.96|46.66|46.91|46.61|14
1723422710000|2024-08-12 00:31:50|46.95|46.65|46.94|46.64|46.95|46.65|46.91|46.61|15
1723422720000|2024-08-12 00:32:00|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|18
1723422730000|2024-08-12 00:32:10|46.9|46.6|46.95|46.65|46.95|46.65|46.88|46.58|19
1723422740000|2024-08-12 00:32:20|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1723422750000|2024-08-12 00:32:30|46.95|46.65|46.94|46.64|46.96|46.66|46.93|46.63|6
1723422760000|2024-08-12 00:32:40|46.95|46.65|47.06|46.76|47.06|46.76|46.95|46.65|20
1723422770000|2024-08-12 00:32:50|47.05|46.75|47.08|46.78|47.09|46.79|47.05|46.75|13
1723422780000|2024-08-12 00:33:00|47.07|46.77|47.02|46.72|47.07|46.77|46.99|46.69|16
1723422790000|2024-08-12 00:33:10|47.01|46.71|47|46.7|47.01|46.71|46.97|46.67|18
1723422800000|2024-08-12 00:33:20|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|12
1723422810000|2024-08-12 00:33:30|46.98|46.68|46.96|46.66|46.99|46.69|46.95|46.65|19
1723422820000|2024-08-12 00:33:40|46.95|46.65|46.97|46.67|46.98|46.68|46.94|46.64|13
1723422830000|2024-08-12 00:33:50|46.96|46.66|46.91|46.61|46.96|46.66|46.87|46.57|15
1723422840000|2024-08-12 00:34:00|46.9|46.6|47.01|46.71|47.01|46.71|46.9|46.6|12
1723422850000|2024-08-12 00:34:10|47|46.7|47.06|46.76|47.07|46.77|47|46.7|17
1723422860000|2024-08-12 00:34:20|47.07|46.77|47.11|46.81|47.11|46.81|47.07|46.77|11
1723422870000|2024-08-12 00:34:30|47.13|46.83|47.16|46.86|47.18|46.88|47.13|46.83|11
1723422880000|2024-08-12 00:34:40|47.17|46.87|47.11|46.81|47.19|46.89|47.11|46.81|10
1723422890000|2024-08-12 00:34:50|47.12|46.82|47.16|46.86|47.16|46.86|47.1|46.8|15
1723422900000|2024-08-12 00:35:00|47.17|46.87|47.22|46.92|47.22|46.92|47.15|46.85|18
1723422910000|2024-08-12 00:35:10|47.21|46.91|47.18|46.88|47.23|46.93|47.17|46.87|15
1723422920000|2024-08-12 00:35:20|47.17|46.87|47.17|46.87|47.19|46.89|47.15|46.85|16
1723422930000|2024-08-12 00:35:30|47.15|46.85|47.19|46.89|47.2|46.9|47.15|46.85|21
1723422940000|2024-08-12 00:35:40|47.2|46.9|47.13|46.83|47.2|46.9|47.13|46.83|18
1723422950000|2024-08-12 00:35:50|47.11|46.81|47.15|46.85|47.17|46.87|47.11|46.81|20
1723422960000|2024-08-12 00:36:00|47.16|46.86|47.16|46.86|47.16|46.86|47.13|46.83|13
1723422970000|2024-08-12 00:36:10|47.17|46.87|47.1|46.8|47.17|46.87|47.09|46.79|18
1723422980000|2024-08-12 00:36:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1723422990000|2024-08-12 00:36:30|47.08|46.78|47.07|46.77|47.1|46.8|47.07|46.77|15
1723423000000|2024-08-12 00:36:40|47.05|46.75|47.14|46.84|47.15|46.85|47.05|46.75|20
1723423010000|2024-08-12 00:36:50|47.15|46.85|47.18|46.88|47.18|46.88|47.14|46.84|18
1723423020000|2024-08-12 00:37:00|47.17|46.87|47.17|46.87|47.2|46.9|47.16|46.86|18
1723423030000|2024-08-12 00:37:10|47.16|46.86|47.12|46.82|47.16|46.86|47.11|46.81|24
1723423040000|2024-08-12 00:37:20|47.13|46.83|47.11|46.81|47.13|46.83|47.1|46.8|14
1723423050000|2024-08-12 00:37:30|47.12|46.82|47.13|46.83|47.15|46.85|47.11|46.81|19
1723423060000|2024-08-12 00:37:40|47.12|46.82|47.12|46.82|47.16|46.86|47.11|46.81|10
1723423070000|2024-08-12 00:37:50|47.13|46.83|47.16|46.86|47.17|46.87|47.13|46.83|24
1723423080000|2024-08-12 00:38:00|47.15|46.85|47.19|46.89|47.2|46.9|47.15|46.85|18
1723423090000|2024-08-12 00:38:10|47.2|46.9|47.2|46.9|47.21|46.91|47.17|46.87|12
1723423100000|2024-08-12 00:38:20|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|4
1723423110000|2024-08-12 00:38:30|47.19|46.89|47.2|46.9|47.22|46.92|47.19|46.89|7
1723423120000|2024-08-12 00:38:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1723423130000|2024-08-12 00:38:50|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|5
1723423140000|2024-08-12 00:39:00|47.2|46.9|47.26|46.96|47.26|46.96|47.18|46.88|11
1723423150000|2024-08-12 00:39:10|47.24|46.94|47.27|46.97|47.29|46.99|47.24|46.94|16
1723423160000|2024-08-12 00:39:20|47.28|46.98|47.29|46.99|47.3|47|47.27|46.97|8
1723423180000|2024-08-12 00:39:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1723423190000|2024-08-12 00:39:50|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|6
1723423200000|2024-08-12 00:40:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723423210000|2024-08-12 00:40:10|47.29|46.99|47.29|46.99|47.31|47.01|47.28|46.98|8
1723423220000|2024-08-12 00:40:20|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|10
1723423230000|2024-08-12 00:40:30|47.32|47.02|47.38|47.08|47.38|47.08|47.32|47.02|10
1723423240000|2024-08-12 00:40:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|6
1723423260000|2024-08-12 00:41:00|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|8
1723423270000|2024-08-12 00:41:10|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|5
1723423280000|2024-08-12 00:41:20|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|9
1723423300000|2024-08-12 00:41:40|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|8
1723423310000|2024-08-12 00:41:50|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|6
1723423320000|2024-08-12 00:42:00|47.35|47.05|47.35|47.05|47.37|47.07|47.33|47.03|11
1723423330000|2024-08-12 00:42:10|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|18
1723423340000|2024-08-12 00:42:20|47.35|47.05|47.34|47.04|47.35|47.05|47.31|47.01|9
1723423350000|2024-08-12 00:42:30|47.35|47.05|47.35|47.05|47.35|47.05|47.32|47.02|14
1723423360000|2024-08-12 00:42:40|47.34|47.04|47.31|47.01|47.35|47.05|47.31|47.01|7
1723423370000|2024-08-12 00:42:50|47.34|47.04|47.34|47.04|47.34|47.04|47.3|47|9
1723423380000|2024-08-12 00:43:00|47.33|47.03|47.28|46.98|47.33|47.03|47.28|46.98|13
1723423390000|2024-08-12 00:43:10|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|9
1723423400000|2024-08-12 00:43:20|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|8
1723423410000|2024-08-12 00:43:30|47.28|46.98|47.25|46.95|47.28|46.98|47.25|46.95|8
1723423420000|2024-08-12 00:43:40|47.26|46.96|47.26|46.96|47.27|46.97|47.24|46.94|6
1723423430000|2024-08-12 00:43:50|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|9
1723423440000|2024-08-12 00:44:00|47.25|46.95|47.25|46.95|47.27|46.97|47.24|46.94|11
1723423450000|2024-08-12 00:44:10|47.23|46.93|47.24|46.94|47.25|46.95|47.22|46.92|12
1723423460000|2024-08-12 00:44:20|47.25|46.95|47.27|46.97|47.28|46.98|47.24|46.94|11
1723423470000|2024-08-12 00:44:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723423480000|2024-08-12 00:44:40|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|9
1723423490000|2024-08-12 00:44:50|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|11
1723423500000|2024-08-12 00:45:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|6
1723423510000|2024-08-12 00:45:10|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|10
1723423520000|2024-08-12 00:45:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1723423530000|2024-08-12 00:45:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|10
1723423540000|2024-08-12 00:45:40|47.28|46.98|47.25|46.95|47.28|46.98|47.25|46.95|9
1723423550000|2024-08-12 00:45:50|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|12
1723423560000|2024-08-12 00:46:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|12
1723423570000|2024-08-12 00:46:10|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|10
1723423580000|2024-08-12 00:46:20|47.29|46.99|47.31|47.01|47.31|47.01|47.28|46.98|11
1723423590000|2024-08-12 00:46:30|47.3|47|47.35|47.05|47.36|47.06|47.3|47|6
1723423600000|2024-08-12 00:46:40|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1723423610000|2024-08-12 00:46:50|47.37|47.07|47.41|47.11|47.41|47.11|47.37|47.07|3
1723423620000|2024-08-12 00:47:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723423630000|2024-08-12 00:47:10|47.38|47.08|47.34|47.04|47.38|47.08|47.32|47.02|7
1723423640000|2024-08-12 00:47:20|47.35|47.05|47.3|47|47.35|47.05|47.3|47|4
1723423650000|2024-08-12 00:47:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1723423660000|2024-08-12 00:47:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723423670000|2024-08-12 00:47:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|12
1723423680000|2024-08-12 00:48:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|10
1723423690000|2024-08-12 00:48:10|47.28|46.98|47.26|46.96|47.28|46.98|47.25|46.95|9
1723423700000|2024-08-12 00:48:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1723423710000|2024-08-12 00:48:30|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|4
1723423720000|2024-08-12 00:48:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723423730000|2024-08-12 00:48:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|6
1723423740000|2024-08-12 00:49:00|47.26|46.96|47.26|46.96|47.27|46.97|47.24|46.94|7
1723423750000|2024-08-12 00:49:10|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1723423760000|2024-08-12 00:49:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1723423770000|2024-08-12 00:49:30|47.24|46.94|47.27|46.97|47.28|46.98|47.24|46.94|9
1723423790000|2024-08-12 00:49:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723423800000|2024-08-12 00:50:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1723423810000|2024-08-12 00:50:10|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|6
1723423820000|2024-08-12 00:50:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1723423830000|2024-08-12 00:50:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723423850000|2024-08-12 00:50:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723423860000|2024-08-12 00:51:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1723423870000|2024-08-12 00:51:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723423880000|2024-08-12 00:51:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723423890000|2024-08-12 00:51:30|47.28|46.98|47.32|47.02|47.32|47.02|47.27|46.97|4
1723423900000|2024-08-12 00:51:40|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|8
1723423910000|2024-08-12 00:51:50|47.31|47.01|47.3|47|47.34|47.04|47.3|47|5
1723423920000|2024-08-12 00:52:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1723423930000|2024-08-12 00:52:10|47.3|47|47.33|47.03|47.35|47.05|47.3|47|11
1723423940000|2024-08-12 00:52:20|47.32|47.02|47.34|47.04|47.36|47.06|47.31|47.01|15
1723423950000|2024-08-12 00:52:30|47.35|47.05|47.3|47|47.35|47.05|47.3|47|7
1723423960000|2024-08-12 00:52:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1723423970000|2024-08-12 00:52:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1723423980000|2024-08-12 00:53:00|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|11
1723423990000|2024-08-12 00:53:10|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|7
1723424000000|2024-08-12 00:53:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1723424010000|2024-08-12 00:53:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|8
1723424020000|2024-08-12 00:53:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1723424030000|2024-08-12 00:53:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723424040000|2024-08-12 00:54:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723424060000|2024-08-12 00:54:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723424090000|2024-08-12 00:54:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1723424100000|2024-08-12 00:55:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723424110000|2024-08-12 00:55:10|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|6
1723424120000|2024-08-12 00:55:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723424130000|2024-08-12 00:55:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723424150000|2024-08-12 00:55:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1723424160000|2024-08-12 00:56:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1723424170000|2024-08-12 00:56:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|2
1723424180000|2024-08-12 00:56:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723424190000|2024-08-12 00:56:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|6
1723424200000|2024-08-12 00:56:40|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1723424210000|2024-08-12 00:56:50|47.36|47.06|47.33|47.03|47.36|47.06|47.33|47.03|3
1723424220000|2024-08-12 00:57:00|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1723424230000|2024-08-12 00:57:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1723424240000|2024-08-12 00:57:20|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|7
1723424250000|2024-08-12 00:57:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1723424260000|2024-08-12 00:57:40|47.31|47.01|47.35|47.05|47.36|47.06|47.31|47.01|8
1723424270000|2024-08-12 00:57:50|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|6
1723424280000|2024-08-12 00:58:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|9
1723424290000|2024-08-12 00:58:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1723424300000|2024-08-12 00:58:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|7
1723424310000|2024-08-12 00:58:30|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1723424320000|2024-08-12 00:58:40|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1723424330000|2024-08-12 00:58:50|47.3|47|47.34|47.04|47.35|47.05|47.3|47|5
1723424340000|2024-08-12 00:59:00|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|10
1723424360000|2024-08-12 00:59:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1723424370000|2024-08-12 00:59:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1723424390000|2024-08-12 00:59:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723424400000|2024-08-12 01:00:00|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|9
1723424410000|2024-08-12 01:00:10|47.29|46.99|47.31|47.01|47.32|47.02|47.28|46.98|7
1723424420000|2024-08-12 01:00:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1723424430000|2024-08-12 01:00:30|47.34|47.04|47.34|47.04|47.36|47.06|47.34|47.04|9
1723424440000|2024-08-12 01:00:40|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|7
1723424450000|2024-08-12 01:00:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1723424460000|2024-08-12 01:01:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1723424470000|2024-08-12 01:01:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|10
1723424480000|2024-08-12 01:01:20|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|11
1723424490000|2024-08-12 01:01:30|47.3|47|47.31|47.01|47.33|47.03|47.3|47|5
1723424500000|2024-08-12 01:01:40|47.32|47.02|47.3|47|47.34|47.04|47.29|46.99|9
1723424510000|2024-08-12 01:01:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1723424520000|2024-08-12 01:02:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1723424530000|2024-08-12 01:02:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723424540000|2024-08-12 01:02:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1723424550000|2024-08-12 01:02:30|47.3|47|47.3|47|47.31|47.01|47.29|46.99|5
1723424560000|2024-08-12 01:02:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1723424570000|2024-08-12 01:02:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723424580000|2024-08-12 01:03:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723424590000|2024-08-12 01:03:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1723424600000|2024-08-12 01:03:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1723424610000|2024-08-12 01:03:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1723424620000|2024-08-12 01:03:40|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|10
1723424630000|2024-08-12 01:03:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1723424640000|2024-08-12 01:04:00|47.26|46.96|47.2|46.9|47.26|46.96|47.2|46.9|8
1723424650000|2024-08-12 01:04:10|47.21|46.91|47.25|46.95|47.25|46.95|47.2|46.9|17
1723424660000|2024-08-12 01:04:20|47.24|46.94|47.21|46.91|47.25|46.95|47.21|46.91|10
1723424690000|2024-08-12 01:04:50|47.23|46.93|47.25|46.95|47.25|46.95|47.22|46.92|5
1723424700000|2024-08-12 01:05:00|47.24|46.94|47.22|46.92|47.25|46.95|47.21|46.91|13
1723424710000|2024-08-12 01:05:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1723424720000|2024-08-12 01:05:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1723424730000|2024-08-12 01:05:30|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|10
1723424740000|2024-08-12 01:05:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1723424750000|2024-08-12 01:05:50|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|11
1723424770000|2024-08-12 01:06:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|7
1723424780000|2024-08-12 01:06:20|47.28|46.98|47.28|46.98|47.28|46.98|47.26|46.96|5
1723424790000|2024-08-12 01:06:30|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|8
1723424810000|2024-08-12 01:06:50|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|7
1723424820000|2024-08-12 01:07:00|47.3|47|47.36|47.06|47.36|47.06|47.3|47|6
1723424830000|2024-08-12 01:07:10|47.35|47.05|47.32|47.02|47.36|47.06|47.32|47.02|14
1723424840000|2024-08-12 01:07:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1723424850000|2024-08-12 01:07:30|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|11
1723424860000|2024-08-12 01:07:40|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|9
1723424870000|2024-08-12 01:07:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1723424880000|2024-08-12 01:08:00|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|13
1723424890000|2024-08-12 01:08:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1723424900000|2024-08-12 01:08:20|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|6
1723424910000|2024-08-12 01:08:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1723424920000|2024-08-12 01:08:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1723424930000|2024-08-12 01:08:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1723424940000|2024-08-12 01:09:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1723424950000|2024-08-12 01:09:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|9
1723424970000|2024-08-12 01:09:30|47.28|46.98|47.3|47|47.3|47|47.27|46.97|7
1723424980000|2024-08-12 01:09:40|47.31|47.01|47.34|47.04|47.35|47.05|47.3|47|14
1723424990000|2024-08-12 01:09:50|47.33|47.03|47.31|47.01|47.35|47.05|47.31|47.01|7
1723425000000|2024-08-12 01:10:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1723425010000|2024-08-12 01:10:10|47.3|47|47.35|47.05|47.35|47.05|47.29|46.99|8
1723425020000|2024-08-12 01:10:20|47.36|47.06|47.35|47.05|47.36|47.06|47.33|47.03|19
1723425030000|2024-08-12 01:10:30|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|13
1723425040000|2024-08-12 01:10:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1723425050000|2024-08-12 01:10:50|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1723425060000|2024-08-12 01:11:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|9
1723425070000|2024-08-12 01:11:10|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|4
1723425080000|2024-08-12 01:11:20|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|6
1723425090000|2024-08-12 01:11:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|7
1723425100000|2024-08-12 01:11:40|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|12
1723425110000|2024-08-12 01:11:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1723425120000|2024-08-12 01:12:00|47.46|47.16|47.49|47.19|47.49|47.19|47.44|47.14|11
1723425130000|2024-08-12 01:12:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1723425140000|2024-08-12 01:12:20|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|10
1723425150000|2024-08-12 01:12:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1723425160000|2024-08-12 01:12:40|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|10
1723425170000|2024-08-12 01:12:50|47.44|47.14|47.48|47.18|47.48|47.18|47.44|47.14|9
1723425180000|2024-08-12 01:13:00|47.47|47.17|47.52|47.22|47.52|47.22|47.47|47.17|11
1723425190000|2024-08-12 01:13:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723425200000|2024-08-12 01:13:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723425220000|2024-08-12 01:13:40|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|10
1723425230000|2024-08-12 01:13:50|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|3
1723425240000|2024-08-12 01:14:00|47.54|47.24|47.49|47.19|47.54|47.24|47.49|47.19|5
1723425250000|2024-08-12 01:14:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|7
1723425260000|2024-08-12 01:14:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723425270000|2024-08-12 01:14:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723425280000|2024-08-12 01:14:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723425290000|2024-08-12 01:14:50|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|7
1723425300000|2024-08-12 01:15:00|47.47|47.17|47.46|47.16|47.48|47.18|47.45|47.15|6
1723425310000|2024-08-12 01:15:10|47.45|47.15|47.45|47.15|47.48|47.18|47.44|47.14|14
1723425320000|2024-08-12 01:15:20|47.46|47.16|47.49|47.19|47.49|47.19|47.45|47.15|7
1723425330000|2024-08-12 01:15:30|47.48|47.18|47.51|47.21|47.52|47.22|47.48|47.18|7
1723425340000|2024-08-12 01:15:40|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|8
1723425350000|2024-08-12 01:15:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723425360000|2024-08-12 01:16:00|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1723425370000|2024-08-12 01:16:10|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|12
1723425380000|2024-08-12 01:16:20|47.48|47.18|47.46|47.16|47.5|47.2|47.46|47.16|11
1723425390000|2024-08-12 01:16:30|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|7
1723425400000|2024-08-12 01:16:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723425410000|2024-08-12 01:16:50|47.5|47.2|47.49|47.19|47.52|47.22|47.49|47.19|10
1723425420000|2024-08-12 01:17:00|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|7
1723425430000|2024-08-12 01:17:10|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1723425440000|2024-08-12 01:17:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723425450000|2024-08-12 01:17:30|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|4
1723425460000|2024-08-12 01:17:40|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|5
1723425470000|2024-08-12 01:17:50|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1723425520000|2024-08-12 01:18:40|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1723425550000|2024-08-12 01:19:10|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1723425560000|2024-08-12 01:19:20|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1723425570000|2024-08-12 01:19:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1723425590000|2024-08-12 01:19:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723425600000|2024-08-12 01:20:00|47.53|47.23|47.5|47.2|47.54|47.24|47.5|47.2|5
1723425610000|2024-08-12 01:20:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723425620000|2024-08-12 01:20:20|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|10
1723425630000|2024-08-12 01:20:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723425640000|2024-08-12 01:20:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|8
1723425650000|2024-08-12 01:20:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723425660000|2024-08-12 01:21:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|5
1723425670000|2024-08-12 01:21:10|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|10
1723425680000|2024-08-12 01:21:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723425690000|2024-08-12 01:21:30|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1723425700000|2024-08-12 01:21:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723425710000|2024-08-12 01:21:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723425720000|2024-08-12 01:22:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1723425730000|2024-08-12 01:22:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723425740000|2024-08-12 01:22:20|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|3
1723425750000|2024-08-12 01:22:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1723425780000|2024-08-12 01:23:00|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|6
1723425790000|2024-08-12 01:23:10|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1723425800000|2024-08-12 01:23:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|4
1723425810000|2024-08-12 01:23:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723425890000|2024-08-12 01:24:50|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1723425900000|2024-08-12 01:25:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1723425910000|2024-08-12 01:25:10|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|6
1723425920000|2024-08-12 01:25:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1723425930000|2024-08-12 01:25:30|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|6
1723425940000|2024-08-12 01:25:40|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|8
1723425950000|2024-08-12 01:25:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723425960000|2024-08-12 01:26:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1723425970000|2024-08-12 01:26:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|7
1723425980000|2024-08-12 01:26:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1723425990000|2024-08-12 01:26:30|47.56|47.26|47.5|47.2|47.56|47.26|47.5|47.2|5
1723426000000|2024-08-12 01:26:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723426010000|2024-08-12 01:26:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723426020000|2024-08-12 01:27:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723426030000|2024-08-12 01:27:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723426060000|2024-08-12 01:27:40|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|3
1723426080000|2024-08-12 01:28:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1723426090000|2024-08-12 01:28:10|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|8
1723426100000|2024-08-12 01:28:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723426110000|2024-08-12 01:28:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723426120000|2024-08-12 01:28:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723426140000|2024-08-12 01:29:00|47.46|47.16|47.4|47.1|47.46|47.16|47.4|47.1|4
1723426150000|2024-08-12 01:29:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1723426160000|2024-08-12 01:29:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723426200000|2024-08-12 01:30:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723426210000|2024-08-12 01:30:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723426220000|2024-08-12 01:30:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1723426230000|2024-08-12 01:30:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723426250000|2024-08-12 01:30:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723426260000|2024-08-12 01:31:00|47.4|47.1|47.34|47.04|47.4|47.1|47.34|47.04|8
1723426270000|2024-08-12 01:31:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1723426280000|2024-08-12 01:31:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1723426300000|2024-08-12 01:31:40|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1723426310000|2024-08-12 01:31:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723426320000|2024-08-12 01:32:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723426330000|2024-08-12 01:32:10|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1723426340000|2024-08-12 01:32:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1723426370000|2024-08-12 01:32:50|47.32|47.02|47.36|47.06|47.37|47.07|47.32|47.02|7
1723426380000|2024-08-12 01:33:00|47.37|47.07|47.37|47.07|47.37|47.07|47.35|47.05|9
1723426390000|2024-08-12 01:33:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1723426400000|2024-08-12 01:33:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1723426410000|2024-08-12 01:33:30|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|5
1723426420000|2024-08-12 01:33:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1723426430000|2024-08-12 01:33:50|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|2
1723426440000|2024-08-12 01:34:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1723426450000|2024-08-12 01:34:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1723426460000|2024-08-12 01:34:20|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1723426470000|2024-08-12 01:34:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1723426490000|2024-08-12 01:34:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|11
1723426500000|2024-08-12 01:35:00|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1723426510000|2024-08-12 01:35:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1723426530000|2024-08-12 01:35:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723426540000|2024-08-12 01:35:40|47.34|47.04|47.32|47.02|47.36|47.06|47.32|47.02|13
1723426550000|2024-08-12 01:35:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|8
1723426560000|2024-08-12 01:36:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|11
1723426570000|2024-08-12 01:36:10|47.35|47.05|47.36|47.06|47.36|47.06|47.32|47.02|12
1723426580000|2024-08-12 01:36:20|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|11
1723426590000|2024-08-12 01:36:30|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|10
1723426600000|2024-08-12 01:36:40|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|6
1723426610000|2024-08-12 01:36:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1723426620000|2024-08-12 01:37:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|9
1723426630000|2024-08-12 01:37:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1723426640000|2024-08-12 01:37:20|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|6
1723426650000|2024-08-12 01:37:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|5
1723426660000|2024-08-12 01:37:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|7
1723426670000|2024-08-12 01:37:50|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|3
1723426680000|2024-08-12 01:38:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723426710000|2024-08-12 01:38:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1723426720000|2024-08-12 01:38:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723426730000|2024-08-12 01:38:50|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1723426740000|2024-08-12 01:39:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1723426750000|2024-08-12 01:39:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1723426760000|2024-08-12 01:39:20|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1723426770000|2024-08-12 01:39:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1723426780000|2024-08-12 01:39:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723426790000|2024-08-12 01:39:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723426800000|2024-08-12 01:40:00|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|12
1723426810000|2024-08-12 01:40:10|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1723426820000|2024-08-12 01:40:20|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|7
1723426830000|2024-08-12 01:40:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1723426840000|2024-08-12 01:40:40|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1723426850000|2024-08-12 01:40:50|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|3
1723426860000|2024-08-12 01:41:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|8
1723426870000|2024-08-12 01:41:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1723426890000|2024-08-12 01:41:30|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1723426900000|2024-08-12 01:41:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723426910000|2024-08-12 01:41:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1723426920000|2024-08-12 01:42:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1723426940000|2024-08-12 01:42:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1723426950000|2024-08-12 01:42:30|47.4|47.1|47.46|47.16|47.46|47.16|47.39|47.09|10
1723426960000|2024-08-12 01:42:40|47.47|47.17|47.45|47.15|47.47|47.17|47.43|47.13|6
1723426970000|2024-08-12 01:42:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|7
1723426980000|2024-08-12 01:43:00|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|6
1723426990000|2024-08-12 01:43:10|47.45|47.15|47.45|47.15|47.46|47.16|47.44|47.14|9
1723427000000|2024-08-12 01:43:20|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|4
1723427010000|2024-08-12 01:43:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1723427020000|2024-08-12 01:43:40|47.46|47.16|47.41|47.11|47.46|47.16|47.41|47.11|5
1723427030000|2024-08-12 01:43:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723427070000|2024-08-12 01:44:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1723427080000|2024-08-12 01:44:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1723427090000|2024-08-12 01:44:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723427100000|2024-08-12 01:45:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1723427110000|2024-08-12 01:45:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723427120000|2024-08-12 01:45:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723427130000|2024-08-12 01:45:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723427140000|2024-08-12 01:45:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723427160000|2024-08-12 01:46:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723427170000|2024-08-12 01:46:10|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|6
1723427180000|2024-08-12 01:46:20|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|5
1723427190000|2024-08-12 01:46:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|8
1723427200000|2024-08-12 01:46:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1723427210000|2024-08-12 01:46:50|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|6
1723427220000|2024-08-12 01:47:00|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|6
1723427230000|2024-08-12 01:47:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|7
1723427240000|2024-08-12 01:47:20|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|4
1723427250000|2024-08-12 01:47:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1723427260000|2024-08-12 01:47:40|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|7
1723427270000|2024-08-12 01:47:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|7
1723427280000|2024-08-12 01:48:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|8
1723427290000|2024-08-12 01:48:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723427300000|2024-08-12 01:48:20|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1723427310000|2024-08-12 01:48:30|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1723427320000|2024-08-12 01:48:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723427330000|2024-08-12 01:48:50|47.36|47.06|47.38|47.08|47.39|47.09|47.36|47.06|5
1723427340000|2024-08-12 01:49:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723427350000|2024-08-12 01:49:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723427390000|2024-08-12 01:49:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723427400000|2024-08-12 01:50:00|47.38|47.08|47.43|47.13|47.43|47.13|47.38|47.08|5
1723427410000|2024-08-12 01:50:10|47.42|47.12|47.45|47.15|47.46|47.16|47.4|47.1|15
1723427420000|2024-08-12 01:50:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|7
1723427430000|2024-08-12 01:50:30|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|8
1723427440000|2024-08-12 01:50:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1723427450000|2024-08-12 01:50:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|9
1723427460000|2024-08-12 01:51:00|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|7
1723427470000|2024-08-12 01:51:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|8
1723427480000|2024-08-12 01:51:20|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|4
1723427490000|2024-08-12 01:51:30|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|5
1723427500000|2024-08-12 01:51:40|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|6
1723427510000|2024-08-12 01:51:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723427520000|2024-08-12 01:52:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1723427530000|2024-08-12 01:52:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|8
1723427550000|2024-08-12 01:52:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|8
1723427560000|2024-08-12 01:52:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1723427570000|2024-08-12 01:52:50|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|4
1723427580000|2024-08-12 01:53:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1723427590000|2024-08-12 01:53:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1723427600000|2024-08-12 01:53:20|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|6
1723427610000|2024-08-12 01:53:30|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|11
1723427620000|2024-08-12 01:53:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|10
1723427630000|2024-08-12 01:53:50|47.44|47.14|47.46|47.16|47.47|47.17|47.44|47.14|15
1723427640000|2024-08-12 01:54:00|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1723427650000|2024-08-12 01:54:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723427660000|2024-08-12 01:54:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723427680000|2024-08-12 01:54:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723427730000|2024-08-12 01:55:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|9
1723427740000|2024-08-12 01:55:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723427760000|2024-08-12 01:56:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723427770000|2024-08-12 01:56:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1723427780000|2024-08-12 01:56:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723427810000|2024-08-12 01:56:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1723427820000|2024-08-12 01:57:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723427830000|2024-08-12 01:57:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723427850000|2024-08-12 01:57:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723427860000|2024-08-12 01:57:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723427870000|2024-08-12 01:57:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723427880000|2024-08-12 01:58:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1723427890000|2024-08-12 01:58:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1723427900000|2024-08-12 01:58:20|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|4
1723427910000|2024-08-12 01:58:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723427920000|2024-08-12 01:58:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723427930000|2024-08-12 01:58:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723427940000|2024-08-12 01:59:00|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|6
1723427950000|2024-08-12 01:59:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|6
1723427960000|2024-08-12 01:59:20|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|7
1723427970000|2024-08-12 01:59:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1723427990000|2024-08-12 01:59:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723428000000|2024-08-12 02:00:00|47.46|47.16|47.46|47.16|47.46|47.16|47.44|47.14|7
1723428010000|2024-08-12 02:00:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1723428020000|2024-08-12 02:00:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1723428030000|2024-08-12 02:00:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|7
1723428040000|2024-08-12 02:00:40|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1723428050000|2024-08-12 02:00:50|47.47|47.17|47.47|47.17|47.48|47.18|47.45|47.15|7
1723428060000|2024-08-12 02:01:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723428070000|2024-08-12 02:01:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723428080000|2024-08-12 02:01:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723428090000|2024-08-12 02:01:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723428130000|2024-08-12 02:02:10|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|5
1723428140000|2024-08-12 02:02:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1723428150000|2024-08-12 02:02:30|47.45|47.15|47.44|47.14|47.46|47.16|47.44|47.14|8
1723428160000|2024-08-12 02:02:40|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723428170000|2024-08-12 02:02:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723428180000|2024-08-12 02:03:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1723428190000|2024-08-12 02:03:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|9
1723428200000|2024-08-12 02:03:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|8
1723428210000|2024-08-12 02:03:30|47.45|47.15|47.45|47.15|47.46|47.16|47.44|47.14|5
1723428220000|2024-08-12 02:03:40|47.44|47.14|47.39|47.09|47.45|47.15|47.39|47.09|7
1723428240000|2024-08-12 02:04:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1723428250000|2024-08-12 02:04:10|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|4
1723428260000|2024-08-12 02:04:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1723428280000|2024-08-12 02:04:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723428290000|2024-08-12 02:04:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723428300000|2024-08-12 02:05:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1723428310000|2024-08-12 02:05:10|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|4
1723428320000|2024-08-12 02:05:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723428330000|2024-08-12 02:05:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723428340000|2024-08-12 02:05:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1723428350000|2024-08-12 02:05:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723428360000|2024-08-12 02:06:00|47.36|47.06|47.37|47.07|47.38|47.08|47.35|47.05|8
1723428370000|2024-08-12 02:06:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723428390000|2024-08-12 02:06:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|8
1723428440000|2024-08-12 02:07:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1723428450000|2024-08-12 02:07:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1723428460000|2024-08-12 02:07:40|47.32|47.02|47.31|47.01|47.35|47.05|47.31|47.01|6
1723428470000|2024-08-12 02:07:50|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|10
1723428480000|2024-08-12 02:08:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1723428510000|2024-08-12 02:08:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1723428520000|2024-08-12 02:08:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723428530000|2024-08-12 02:08:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723428540000|2024-08-12 02:09:00|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|7
1723428550000|2024-08-12 02:09:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1723428560000|2024-08-12 02:09:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|10
1723428570000|2024-08-12 02:09:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1723428580000|2024-08-12 02:09:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723428590000|2024-08-12 02:09:50|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|5
1723428600000|2024-08-12 02:10:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1723428610000|2024-08-12 02:10:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|7
1723428630000|2024-08-12 02:10:30|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|7
1723428640000|2024-08-12 02:10:40|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1723428660000|2024-08-12 02:11:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723428710000|2024-08-12 02:11:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723428720000|2024-08-12 02:12:00|47.4|47.1|47.45|47.15|47.45|47.15|47.4|47.1|5
1723428730000|2024-08-12 02:12:10|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|11
1723428740000|2024-08-12 02:12:20|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|12
1723428750000|2024-08-12 02:12:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1723428760000|2024-08-12 02:12:40|47.44|47.14|47.43|47.13|47.44|47.14|47.41|47.11|10
1723428770000|2024-08-12 02:12:50|47.44|47.14|47.43|47.13|47.44|47.14|47.41|47.11|5
1723428780000|2024-08-12 02:13:00|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|9
1723428790000|2024-08-12 02:13:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1723428800000|2024-08-12 02:13:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723428820000|2024-08-12 02:13:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723428830000|2024-08-12 02:13:50|47.45|47.15|47.47|47.17|47.48|47.18|47.44|47.14|5
1723428840000|2024-08-12 02:14:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723428850000|2024-08-12 02:14:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723428860000|2024-08-12 02:14:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723428870000|2024-08-12 02:14:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723428900000|2024-08-12 02:15:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723428910000|2024-08-12 02:15:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723428920000|2024-08-12 02:15:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1723428930000|2024-08-12 02:15:30|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|7
1723428940000|2024-08-12 02:15:40|47.46|47.16|47.46|47.16|47.46|47.16|47.44|47.14|17
1723428950000|2024-08-12 02:15:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723428960000|2024-08-12 02:16:00|47.45|47.15|47.45|47.15|47.46|47.16|47.42|47.12|17
1723428970000|2024-08-12 02:16:10|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|7
1723428980000|2024-08-12 02:16:20|47.43|47.13|47.44|47.14|47.45|47.15|47.4|47.1|19
1723428990000|2024-08-12 02:16:30|47.45|47.15|47.45|47.15|47.45|47.15|47.41|47.11|9
1723429000000|2024-08-12 02:16:40|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|7
1723429010000|2024-08-12 02:16:50|47.39|47.09|47.39|47.09|47.39|47.09|47.37|47.07|5
1723429020000|2024-08-12 02:17:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1723429030000|2024-08-12 02:17:10|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1723429040000|2024-08-12 02:17:20|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|5
1723429050000|2024-08-12 02:17:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723429060000|2024-08-12 02:17:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1723429070000|2024-08-12 02:17:50|47.37|47.07|47.36|47.06|47.37|47.07|47.34|47.04|8
1723429080000|2024-08-12 02:18:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723429090000|2024-08-12 02:18:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1723429100000|2024-08-12 02:18:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1723429110000|2024-08-12 02:18:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|9
1723429120000|2024-08-12 02:18:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723429130000|2024-08-12 02:18:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723429140000|2024-08-12 02:19:00|47.34|47.04|47.35|47.05|47.37|47.07|47.34|47.04|5
1723429150000|2024-08-12 02:19:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1723429160000|2024-08-12 02:19:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1723429170000|2024-08-12 02:19:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723429180000|2024-08-12 02:19:40|47.36|47.06|47.36|47.06|47.36|47.06|47.34|47.04|5
1723429190000|2024-08-12 02:19:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1723429200000|2024-08-12 02:20:00|47.37|47.07|47.35|47.05|47.37|47.07|47.34|47.04|7
1723429210000|2024-08-12 02:20:10|47.34|47.04|47.36|47.06|47.37|47.07|47.34|47.04|5
1723429220000|2024-08-12 02:20:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723429230000|2024-08-12 02:20:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|8
1723429240000|2024-08-12 02:20:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1723429250000|2024-08-12 02:20:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1723429260000|2024-08-12 02:21:00|47.34|47.04|47.34|47.04|47.34|47.04|47.32|47.02|7
1723429270000|2024-08-12 02:21:10|47.33|47.03|47.28|46.98|47.34|47.04|47.28|46.98|12
1723429280000|2024-08-12 02:21:20|47.3|47|47.3|47|47.33|47.03|47.29|46.99|10
1723429290000|2024-08-12 02:21:30|47.29|46.99|47.33|47.03|47.33|47.03|47.29|46.99|5
1723429310000|2024-08-12 02:21:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1723429390000|2024-08-12 02:23:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1723429410000|2024-08-12 02:23:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1723429440000|2024-08-12 02:24:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1723429490000|2024-08-12 02:24:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1723429500000|2024-08-12 02:25:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1723429510000|2024-08-12 02:25:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723429520000|2024-08-12 02:25:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1723429540000|2024-08-12 02:25:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723429550000|2024-08-12 02:25:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723429570000|2024-08-12 02:26:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1723429580000|2024-08-12 02:26:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723429610000|2024-08-12 02:26:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723429620000|2024-08-12 02:27:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1723429630000|2024-08-12 02:27:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1723429640000|2024-08-12 02:27:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|12
1723429650000|2024-08-12 02:27:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1723429670000|2024-08-12 02:27:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|11
1723429680000|2024-08-12 02:28:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|10
1723429690000|2024-08-12 02:28:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1723429700000|2024-08-12 02:28:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1723429710000|2024-08-12 02:28:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1723429720000|2024-08-12 02:28:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723429750000|2024-08-12 02:29:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723429760000|2024-08-12 02:29:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|5
1723429770000|2024-08-12 02:29:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723429780000|2024-08-12 02:29:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1723429790000|2024-08-12 02:29:50|47.26|46.96|47.24|46.94|47.26|46.96|47.23|46.93|9
1723429800000|2024-08-12 02:30:00|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|9
1723429810000|2024-08-12 02:30:10|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|13
1723429820000|2024-08-12 02:30:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1723429830000|2024-08-12 02:30:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|10
1723429840000|2024-08-12 02:30:40|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|5
1723429850000|2024-08-12 02:30:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|12
1723429860000|2024-08-12 02:31:00|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|6
1723429870000|2024-08-12 02:31:10|47.2|46.9|47.22|46.92|47.23|46.93|47.2|46.9|12
1723429880000|2024-08-12 02:31:20|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1723429890000|2024-08-12 02:31:30|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|8
1723429900000|2024-08-12 02:31:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1723429910000|2024-08-12 02:31:50|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1723429920000|2024-08-12 02:32:00|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|6
1723429930000|2024-08-12 02:32:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1723429940000|2024-08-12 02:32:20|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1723429950000|2024-08-12 02:32:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|7
1723429960000|2024-08-12 02:32:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1723429970000|2024-08-12 02:32:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1723429980000|2024-08-12 02:33:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|7
1723429990000|2024-08-12 02:33:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1723430000000|2024-08-12 02:33:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723430030000|2024-08-12 02:33:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723430040000|2024-08-12 02:34:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723430050000|2024-08-12 02:34:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1723430060000|2024-08-12 02:34:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1723430070000|2024-08-12 02:34:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1723430080000|2024-08-12 02:34:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1723430090000|2024-08-12 02:34:50|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|4
1723430100000|2024-08-12 02:35:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|6
1723430110000|2024-08-12 02:35:10|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|5
1723430120000|2024-08-12 02:35:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1723430130000|2024-08-12 02:35:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1723430140000|2024-08-12 02:35:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1723430150000|2024-08-12 02:35:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1723430160000|2024-08-12 02:36:00|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|10
1723430170000|2024-08-12 02:36:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1723430180000|2024-08-12 02:36:20|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|5
1723430190000|2024-08-12 02:36:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1723430200000|2024-08-12 02:36:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|6
1723430210000|2024-08-12 02:36:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|7
1723430220000|2024-08-12 02:37:00|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|13
1723430230000|2024-08-12 02:37:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1723430250000|2024-08-12 02:37:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1723430260000|2024-08-12 02:37:40|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1723430270000|2024-08-12 02:37:50|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|8
1723430290000|2024-08-12 02:38:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1723430300000|2024-08-12 02:38:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1723430320000|2024-08-12 02:38:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|7
1723430330000|2024-08-12 02:38:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1723430340000|2024-08-12 02:39:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|8
1723430350000|2024-08-12 02:39:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1723430360000|2024-08-12 02:39:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1723430370000|2024-08-12 02:39:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1723430380000|2024-08-12 02:39:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1723430390000|2024-08-12 02:39:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723430400000|2024-08-12 02:40:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723430410000|2024-08-12 02:40:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1723430420000|2024-08-12 02:40:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1723430430000|2024-08-12 02:40:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1723430450000|2024-08-12 02:40:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1723430460000|2024-08-12 02:41:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|10
1723430470000|2024-08-12 02:41:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723430480000|2024-08-12 02:41:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1723430490000|2024-08-12 02:41:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|9
1723430500000|2024-08-12 02:41:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1723430510000|2024-08-12 02:41:50|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|7
1723430520000|2024-08-12 02:42:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|10
1723430530000|2024-08-12 02:42:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723430540000|2024-08-12 02:42:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1723430550000|2024-08-12 02:42:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723430590000|2024-08-12 02:43:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723430600000|2024-08-12 02:43:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1723430610000|2024-08-12 02:43:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1723430620000|2024-08-12 02:43:40|47.29|46.99|47.36|47.06|47.36|47.06|47.29|46.99|11
1723430630000|2024-08-12 02:43:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723430640000|2024-08-12 02:44:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723430650000|2024-08-12 02:44:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1723430660000|2024-08-12 02:44:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723430700000|2024-08-12 02:45:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723430710000|2024-08-12 02:45:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1723430720000|2024-08-12 02:45:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1723430730000|2024-08-12 02:45:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723430740000|2024-08-12 02:45:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723430760000|2024-08-12 02:46:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723430770000|2024-08-12 02:46:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1723430780000|2024-08-12 02:46:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1723430790000|2024-08-12 02:46:30|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|12
1723430800000|2024-08-12 02:46:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723430810000|2024-08-12 02:46:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1723430820000|2024-08-12 02:47:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|10
1723430830000|2024-08-12 02:47:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1723430840000|2024-08-12 02:47:20|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1723430850000|2024-08-12 02:47:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723430870000|2024-08-12 02:47:50|47.4|47.1|47.43|47.13|47.45|47.15|47.4|47.1|9
1723430880000|2024-08-12 02:48:00|47.44|47.14|47.46|47.16|47.46|47.16|47.43|47.13|5
1723430890000|2024-08-12 02:48:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|7
1723430900000|2024-08-12 02:48:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1723430910000|2024-08-12 02:48:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723430920000|2024-08-12 02:48:40|47.44|47.14|47.44|47.14|47.44|47.14|47.41|47.11|9
1723430930000|2024-08-12 02:48:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1723430940000|2024-08-12 02:49:00|47.43|47.13|47.4|47.1|47.44|47.14|47.4|47.1|4
1723430950000|2024-08-12 02:49:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723430970000|2024-08-12 02:49:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1723430980000|2024-08-12 02:49:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1723430990000|2024-08-12 02:49:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1723431000000|2024-08-12 02:50:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723431010000|2024-08-12 02:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1723431020000|2024-08-12 02:50:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1723431030000|2024-08-12 02:50:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723431040000|2024-08-12 02:50:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723431060000|2024-08-12 02:51:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1723431070000|2024-08-12 02:51:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723431080000|2024-08-12 02:51:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723431090000|2024-08-12 02:51:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723431100000|2024-08-12 02:51:40|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1723431110000|2024-08-12 02:51:50|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|4
1723431120000|2024-08-12 02:52:00|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1723431130000|2024-08-12 02:52:10|47.41|47.11|47.41|47.11|47.44|47.14|47.41|47.11|13
1723431140000|2024-08-12 02:52:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1723431150000|2024-08-12 02:52:30|47.42|47.12|47.4|47.1|47.44|47.14|47.4|47.1|5
1723431170000|2024-08-12 02:52:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1723431190000|2024-08-12 02:53:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1723431200000|2024-08-12 02:53:20|47.41|47.11|47.42|47.12|47.45|47.15|47.41|47.11|11
1723431210000|2024-08-12 02:53:30|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1723431220000|2024-08-12 02:53:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723431230000|2024-08-12 02:53:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1723431240000|2024-08-12 02:54:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|9
1723431250000|2024-08-12 02:54:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1723431290000|2024-08-12 02:54:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723431300000|2024-08-12 02:55:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723431310000|2024-08-12 02:55:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1723431320000|2024-08-12 02:55:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723431330000|2024-08-12 02:55:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1723431340000|2024-08-12 02:55:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723431350000|2024-08-12 02:55:50|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1723431360000|2024-08-12 02:56:00|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|15
1723431370000|2024-08-12 02:56:10|47.45|47.15|47.45|47.15|47.45|47.15|47.43|47.13|7
1723431380000|2024-08-12 02:56:20|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|10
1723431390000|2024-08-12 02:56:30|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|7
1723431400000|2024-08-12 02:56:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1723431410000|2024-08-12 02:56:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723431420000|2024-08-12 02:57:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723431430000|2024-08-12 02:57:10|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|6
1723431440000|2024-08-12 02:57:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723431450000|2024-08-12 02:57:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723431460000|2024-08-12 02:57:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723431470000|2024-08-12 02:57:50|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|4
1723431480000|2024-08-12 02:58:00|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|6
1723431490000|2024-08-12 02:58:10|47.57|47.27|47.55|47.25|47.57|47.27|47.54|47.24|11
1723431500000|2024-08-12 02:58:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1723431520000|2024-08-12 02:58:40|47.51|47.21|47.53|47.23|47.53|47.23|47.49|47.19|8
1723431530000|2024-08-12 02:58:50|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|10
1723431540000|2024-08-12 02:59:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723431570000|2024-08-12 02:59:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723431580000|2024-08-12 02:59:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1723431600000|2024-08-12 03:00:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1723431610000|2024-08-12 03:00:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1723431620000|2024-08-12 03:00:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1723431630000|2024-08-12 03:00:30|47.52|47.22|47.52|47.22|47.55|47.25|47.52|47.22|14
1723431640000|2024-08-12 03:00:40|47.54|47.24|47.49|47.19|47.54|47.24|47.49|47.19|8
1723431650000|2024-08-12 03:00:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1723431660000|2024-08-12 03:01:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1723431670000|2024-08-12 03:01:10|47.51|47.21|47.54|47.24|47.55|47.25|47.51|47.21|16
1723431680000|2024-08-12 03:01:20|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|8
1723431690000|2024-08-12 03:01:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1723431700000|2024-08-12 03:01:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1723431710000|2024-08-12 03:01:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723431720000|2024-08-12 03:02:00|47.55|47.25|47.55|47.25|47.57|47.27|47.55|47.25|6
1723431730000|2024-08-12 03:02:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723431740000|2024-08-12 03:02:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723431750000|2024-08-12 03:02:30|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1723431770000|2024-08-12 03:02:50|47.56|47.26|47.63|47.33|47.63|47.33|47.56|47.26|6
1723431780000|2024-08-12 03:03:00|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1723431810000|2024-08-12 03:03:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1723431840000|2024-08-12 03:04:00|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|6
1723431850000|2024-08-12 03:04:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1723431860000|2024-08-12 03:04:20|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|4
1723431870000|2024-08-12 03:04:30|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1723431880000|2024-08-12 03:04:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723431900000|2024-08-12 03:05:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1723431910000|2024-08-12 03:05:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1723431920000|2024-08-12 03:05:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1723431930000|2024-08-12 03:05:30|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|5
1723431940000|2024-08-12 03:05:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723431950000|2024-08-12 03:05:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723431960000|2024-08-12 03:06:00|47.47|47.17|47.45|47.15|47.48|47.18|47.45|47.15|5
1723431970000|2024-08-12 03:06:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1723431980000|2024-08-12 03:06:20|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|8
1723431990000|2024-08-12 03:06:30|47.44|47.14|47.42|47.12|47.45|47.15|47.42|47.12|9
1723432000000|2024-08-12 03:06:40|47.41|47.11|47.43|47.13|47.44|47.14|47.41|47.11|9
1723432010000|2024-08-12 03:06:50|47.44|47.14|47.43|47.13|47.44|47.14|47.4|47.1|8
1723432020000|2024-08-12 03:07:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1723432030000|2024-08-12 03:07:10|47.43|47.13|47.39|47.09|47.44|47.14|47.39|47.09|8
1723432050000|2024-08-12 03:07:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723432060000|2024-08-12 03:07:40|47.39|47.09|47.39|47.09|47.43|47.13|47.39|47.09|9
1723432070000|2024-08-12 03:07:50|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|4
1723432080000|2024-08-12 03:08:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1723432090000|2024-08-12 03:08:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1723432120000|2024-08-12 03:08:40|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1723432130000|2024-08-12 03:08:50|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|5
1723432140000|2024-08-12 03:09:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1723432150000|2024-08-12 03:09:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1723432190000|2024-08-12 03:09:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723432210000|2024-08-12 03:10:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723432220000|2024-08-12 03:10:20|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|8
1723432230000|2024-08-12 03:10:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1723432240000|2024-08-12 03:10:40|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1723432290000|2024-08-12 03:11:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723432330000|2024-08-12 03:12:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1723432340000|2024-08-12 03:12:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1723432360000|2024-08-12 03:12:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1723432370000|2024-08-12 03:12:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723432380000|2024-08-12 03:13:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1723432430000|2024-08-12 03:13:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723432440000|2024-08-12 03:14:00|47.4|47.1|47.4|47.1|47.41|47.11|47.39|47.09|5
1723432460000|2024-08-12 03:14:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723432470000|2024-08-12 03:14:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723432480000|2024-08-12 03:14:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1723432490000|2024-08-12 03:14:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1723432500000|2024-08-12 03:15:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1723432510000|2024-08-12 03:15:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1723432520000|2024-08-12 03:15:20|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1723432530000|2024-08-12 03:15:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1723432540000|2024-08-12 03:15:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723432550000|2024-08-12 03:15:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1723432560000|2024-08-12 03:16:00|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|6
1723432570000|2024-08-12 03:16:10|47.34|47.04|47.34|47.04|47.35|47.05|47.31|47.01|15
1723432580000|2024-08-12 03:16:20|47.35|47.05|47.33|47.03|47.35|47.05|47.32|47.02|9
1723432600000|2024-08-12 03:16:40|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1723432610000|2024-08-12 03:16:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|10
1723432620000|2024-08-12 03:17:00|47.33|47.03|47.29|46.99|47.34|47.04|47.29|46.99|13
1723432640000|2024-08-12 03:17:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1723432650000|2024-08-12 03:17:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1723432660000|2024-08-12 03:17:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723432720000|2024-08-12 03:18:40|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|7
1723432730000|2024-08-12 03:18:50|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|8
1723432740000|2024-08-12 03:19:00|47.34|47.04|47.3|47|47.34|47.04|47.3|47|10
1723432750000|2024-08-12 03:19:10|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|10
1723432760000|2024-08-12 03:19:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|7
1723432770000|2024-08-12 03:19:30|47.34|47.04|47.36|47.06|47.36|47.06|47.33|47.03|5
1723432780000|2024-08-12 03:19:40|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|6
1723432790000|2024-08-12 03:19:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1723432800000|2024-08-12 03:20:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1723432810000|2024-08-12 03:20:10|47.34|47.04|47.37|47.07|47.38|47.08|47.34|47.04|6
1723432820000|2024-08-12 03:20:20|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|10
1723432830000|2024-08-12 03:20:30|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|5
1723432840000|2024-08-12 03:20:40|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|8
1723432850000|2024-08-12 03:20:50|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1723432860000|2024-08-12 03:21:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1723432880000|2024-08-12 03:21:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1723432890000|2024-08-12 03:21:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1723432900000|2024-08-12 03:21:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1723432910000|2024-08-12 03:21:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1723432920000|2024-08-12 03:22:00|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1723432930000|2024-08-12 03:22:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723432940000|2024-08-12 03:22:20|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1723432950000|2024-08-12 03:22:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723432960000|2024-08-12 03:22:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1723432980000|2024-08-12 03:23:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723433000000|2024-08-12 03:23:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723433010000|2024-08-12 03:23:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|5
1723433020000|2024-08-12 03:23:40|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|6
1723433030000|2024-08-12 03:23:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723433040000|2024-08-12 03:24:00|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|5
1723433070000|2024-08-12 03:24:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723433080000|2024-08-12 03:24:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723433090000|2024-08-12 03:24:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1723433100000|2024-08-12 03:25:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723433130000|2024-08-12 03:25:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723433160000|2024-08-12 03:26:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723433170000|2024-08-12 03:26:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723433180000|2024-08-12 03:26:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1723433190000|2024-08-12 03:26:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723433200000|2024-08-12 03:26:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723433220000|2024-08-12 03:27:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723433250000|2024-08-12 03:27:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723433270000|2024-08-12 03:27:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1723433280000|2024-08-12 03:28:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|9
1723433290000|2024-08-12 03:28:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723433300000|2024-08-12 03:28:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1723433320000|2024-08-12 03:28:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723433330000|2024-08-12 03:28:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723433340000|2024-08-12 03:29:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1723433350000|2024-08-12 03:29:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723433400000|2024-08-12 03:30:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1723433410000|2024-08-12 03:30:10|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|9
1723433420000|2024-08-12 03:30:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1723433440000|2024-08-12 03:30:40|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1723433450000|2024-08-12 03:30:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1723433460000|2024-08-12 03:31:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|8
1723433470000|2024-08-12 03:31:10|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|9
1723433490000|2024-08-12 03:31:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1723433500000|2024-08-12 03:31:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723433510000|2024-08-12 03:31:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723433520000|2024-08-12 03:32:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723433530000|2024-08-12 03:32:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1723433550000|2024-08-12 03:32:30|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1723433570000|2024-08-12 03:32:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1723433580000|2024-08-12 03:33:00|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|6
1723433590000|2024-08-12 03:33:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|8
1723433600000|2024-08-12 03:33:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1723433610000|2024-08-12 03:33:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1723433620000|2024-08-12 03:33:40|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1723433630000|2024-08-12 03:33:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723433640000|2024-08-12 03:34:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723433650000|2024-08-12 03:34:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|7
1723433660000|2024-08-12 03:34:20|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|8
1723433670000|2024-08-12 03:34:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1723433680000|2024-08-12 03:34:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723433700000|2024-08-12 03:35:00|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|5
1723433710000|2024-08-12 03:35:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723433730000|2024-08-12 03:35:30|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|4
1723433740000|2024-08-12 03:35:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1723433750000|2024-08-12 03:35:50|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|9
1723433760000|2024-08-12 03:36:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1723433770000|2024-08-12 03:36:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|9
1723433780000|2024-08-12 03:36:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1723433790000|2024-08-12 03:36:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1723433800000|2024-08-12 03:36:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723433810000|2024-08-12 03:36:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1723433820000|2024-08-12 03:37:00|47.45|47.15|47.45|47.15|47.46|47.16|47.44|47.14|7
1723433830000|2024-08-12 03:37:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723433840000|2024-08-12 03:37:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723433850000|2024-08-12 03:37:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723433860000|2024-08-12 03:37:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723433890000|2024-08-12 03:38:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723433900000|2024-08-12 03:38:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1723433910000|2024-08-12 03:38:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723433920000|2024-08-12 03:38:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723433930000|2024-08-12 03:38:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723433940000|2024-08-12 03:39:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723433950000|2024-08-12 03:39:10|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|4
1723433960000|2024-08-12 03:39:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1723433970000|2024-08-12 03:39:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1723434000000|2024-08-12 03:40:00|47.44|47.14|47.41|47.11|47.44|47.14|47.4|47.1|12
1723434010000|2024-08-12 03:40:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1723434020000|2024-08-12 03:40:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723434040000|2024-08-12 03:40:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1723434050000|2024-08-12 03:40:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1723434060000|2024-08-12 03:41:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1723434070000|2024-08-12 03:41:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1723434150000|2024-08-12 03:42:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723434180000|2024-08-12 03:43:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1723434190000|2024-08-12 03:43:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723434200000|2024-08-12 03:43:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1723434220000|2024-08-12 03:43:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723434230000|2024-08-12 03:43:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723434240000|2024-08-12 03:44:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1723434260000|2024-08-12 03:44:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1723434270000|2024-08-12 03:44:30|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|3
1723434280000|2024-08-12 03:44:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1723434290000|2024-08-12 03:44:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1723434300000|2024-08-12 03:45:00|47.44|47.14|47.44|47.14|47.44|47.14|47.41|47.11|15
1723434310000|2024-08-12 03:45:10|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|8
1723434320000|2024-08-12 03:45:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723434330000|2024-08-12 03:45:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723434340000|2024-08-12 03:45:40|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|7
1723434350000|2024-08-12 03:45:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|6
1723434360000|2024-08-12 03:46:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723434370000|2024-08-12 03:46:10|47.44|47.14|47.48|47.18|47.48|47.18|47.44|47.14|4
1723434390000|2024-08-12 03:46:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723434400000|2024-08-12 03:46:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1723434410000|2024-08-12 03:46:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723434440000|2024-08-12 03:47:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723434450000|2024-08-12 03:47:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723434470000|2024-08-12 03:47:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723434480000|2024-08-12 03:48:00|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|7
1723434490000|2024-08-12 03:48:10|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|6
1723434520000|2024-08-12 03:48:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723434540000|2024-08-12 03:49:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|9
1723434560000|2024-08-12 03:49:20|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|4
1723434570000|2024-08-12 03:49:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723434580000|2024-08-12 03:49:40|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|7
1723434590000|2024-08-12 03:49:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723434600000|2024-08-12 03:50:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723434610000|2024-08-12 03:50:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723434630000|2024-08-12 03:50:30|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|4
1723434640000|2024-08-12 03:50:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723434650000|2024-08-12 03:50:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723434660000|2024-08-12 03:51:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723434670000|2024-08-12 03:51:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723434690000|2024-08-12 03:51:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723434720000|2024-08-12 03:52:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723434740000|2024-08-12 03:52:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723434760000|2024-08-12 03:52:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1723434770000|2024-08-12 03:52:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|10
1723434780000|2024-08-12 03:53:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1723434790000|2024-08-12 03:53:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1723434800000|2024-08-12 03:53:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723434850000|2024-08-12 03:54:10|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|6
1723434860000|2024-08-12 03:54:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723434870000|2024-08-12 03:54:30|47.43|47.13|47.4|47.1|47.44|47.14|47.4|47.1|6
1723434880000|2024-08-12 03:54:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723434910000|2024-08-12 03:55:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723434920000|2024-08-12 03:55:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723434930000|2024-08-12 03:55:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1723434950000|2024-08-12 03:55:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723434960000|2024-08-12 03:56:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1723434970000|2024-08-12 03:56:10|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1723434980000|2024-08-12 03:56:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1723435010000|2024-08-12 03:56:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723435050000|2024-08-12 03:57:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723435070000|2024-08-12 03:57:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|11
1723435080000|2024-08-12 03:58:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1723435090000|2024-08-12 03:58:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723435130000|2024-08-12 03:58:50|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|4
1723435140000|2024-08-12 03:59:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1723435170000|2024-08-12 03:59:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723435200000|2024-08-12 04:00:00|47.39|47.09|47.44|47.14|47.44|47.14|47.39|47.09|4
1723435220000|2024-08-12 04:00:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723435230000|2024-08-12 04:00:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1723435240000|2024-08-12 04:00:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1723435250000|2024-08-12 04:00:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723435260000|2024-08-12 04:01:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723435280000|2024-08-12 04:01:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723435310000|2024-08-12 04:01:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723435330000|2024-08-12 04:02:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723435340000|2024-08-12 04:02:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723435350000|2024-08-12 04:02:30|47.5|47.2|47.55|47.25|47.55|47.25|47.5|47.2|5
1723435360000|2024-08-12 04:02:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723435370000|2024-08-12 04:02:50|47.54|47.24|47.53|47.23|47.55|47.25|47.53|47.23|9
1723435380000|2024-08-12 04:03:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1723435390000|2024-08-12 04:03:10|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|3
1723435400000|2024-08-12 04:03:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723435410000|2024-08-12 04:03:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723435420000|2024-08-12 04:03:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723435480000|2024-08-12 04:04:40|47.57|47.27|47.58|47.28|47.59|47.29|47.57|47.27|6
1723435500000|2024-08-12 04:05:00|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1723435520000|2024-08-12 04:05:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1723435530000|2024-08-12 04:05:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723435540000|2024-08-12 04:05:40|47.54|47.24|47.54|47.24|47.54|47.24|47.52|47.22|7
1723435550000|2024-08-12 04:05:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1723435560000|2024-08-12 04:06:00|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|4
1723435570000|2024-08-12 04:06:10|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1723435580000|2024-08-12 04:06:20|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|8
1723435590000|2024-08-12 04:06:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1723435600000|2024-08-12 04:06:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723435620000|2024-08-12 04:07:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723435630000|2024-08-12 04:07:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723435640000|2024-08-12 04:07:20|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|4
1723435660000|2024-08-12 04:07:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723435670000|2024-08-12 04:07:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723435690000|2024-08-12 04:08:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723435700000|2024-08-12 04:08:20|47.51|47.21|47.54|47.24|47.55|47.25|47.51|47.21|6
1723435710000|2024-08-12 04:08:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723435720000|2024-08-12 04:08:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723435730000|2024-08-12 04:08:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1723435740000|2024-08-12 04:09:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723435750000|2024-08-12 04:09:10|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|7
1723435770000|2024-08-12 04:09:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1723435780000|2024-08-12 04:09:40|47.55|47.25|47.55|47.25|47.55|47.25|47.53|47.23|11
1723435790000|2024-08-12 04:09:50|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1723435800000|2024-08-12 04:10:00|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|12
1723435820000|2024-08-12 04:10:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1723435830000|2024-08-12 04:10:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1723435840000|2024-08-12 04:10:40|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|4
1723435850000|2024-08-12 04:10:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1723435860000|2024-08-12 04:11:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|7
1723435870000|2024-08-12 04:11:10|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|8
1723435880000|2024-08-12 04:11:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|13
1723435890000|2024-08-12 04:11:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|7
1723435900000|2024-08-12 04:11:40|47.55|47.25|47.52|47.22|47.57|47.27|47.51|47.21|12
1723435910000|2024-08-12 04:11:50|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|7
1723435920000|2024-08-12 04:12:00|47.52|47.22|47.51|47.21|47.55|47.25|47.51|47.21|20
1723435930000|2024-08-12 04:12:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|12
1723435940000|2024-08-12 04:12:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|10
1723435980000|2024-08-12 04:13:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|7
1723435990000|2024-08-12 04:13:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1723436010000|2024-08-12 04:13:30|47.49|47.19|47.5|47.2|47.51|47.21|47.49|47.19|4
1723436020000|2024-08-12 04:13:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723436030000|2024-08-12 04:13:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1723436040000|2024-08-12 04:14:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|8
1723436050000|2024-08-12 04:14:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|5
1723436060000|2024-08-12 04:14:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723436070000|2024-08-12 04:14:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1723436080000|2024-08-12 04:14:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1723436100000|2024-08-12 04:15:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|9
1723436110000|2024-08-12 04:15:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1723436120000|2024-08-12 04:15:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1723436130000|2024-08-12 04:15:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1723436140000|2024-08-12 04:15:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|8
1723436150000|2024-08-12 04:15:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1723436160000|2024-08-12 04:16:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1723436170000|2024-08-12 04:16:10|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|6
1723436180000|2024-08-12 04:16:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|10
1723436190000|2024-08-12 04:16:30|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|11
1723436200000|2024-08-12 04:16:40|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|4
1723436210000|2024-08-12 04:16:50|47.48|47.18|47.46|47.16|47.49|47.19|47.45|47.15|14
1723436220000|2024-08-12 04:17:00|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|8
1723436230000|2024-08-12 04:17:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|8
1723436240000|2024-08-12 04:17:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|7
1723436250000|2024-08-12 04:17:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723436260000|2024-08-12 04:17:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723436270000|2024-08-12 04:17:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|8
1723436280000|2024-08-12 04:18:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|7
1723436290000|2024-08-12 04:18:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|8
1723436300000|2024-08-12 04:18:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|10
1723436310000|2024-08-12 04:18:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723436320000|2024-08-12 04:18:40|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|7
1723436340000|2024-08-12 04:19:00|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|7
1723436350000|2024-08-12 04:19:10|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1723436360000|2024-08-12 04:19:20|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|16
1723436370000|2024-08-12 04:19:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1723436380000|2024-08-12 04:19:40|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|4
1723436390000|2024-08-12 04:19:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723436400000|2024-08-12 04:20:00|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|6
1723436410000|2024-08-12 04:20:10|47.54|47.24|47.56|47.26|47.56|47.26|47.53|47.23|11
1723436420000|2024-08-12 04:20:20|47.57|47.27|47.59|47.29|47.59|47.29|47.54|47.24|14
1723436430000|2024-08-12 04:20:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1723436440000|2024-08-12 04:20:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723436460000|2024-08-12 04:21:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1723436470000|2024-08-12 04:21:10|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|5
1723436480000|2024-08-12 04:21:20|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|8
1723436490000|2024-08-12 04:21:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1723436500000|2024-08-12 04:21:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723436510000|2024-08-12 04:21:50|47.56|47.26|47.57|47.27|47.57|47.27|47.55|47.25|6
1723436520000|2024-08-12 04:22:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723436530000|2024-08-12 04:22:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723436540000|2024-08-12 04:22:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1723436560000|2024-08-12 04:22:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723436610000|2024-08-12 04:23:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1723436620000|2024-08-12 04:23:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723436630000|2024-08-12 04:23:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723436640000|2024-08-12 04:24:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723436650000|2024-08-12 04:24:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723436690000|2024-08-12 04:24:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723436700000|2024-08-12 04:25:00|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|5
1723436710000|2024-08-12 04:25:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1723436730000|2024-08-12 04:25:30|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|6
1723436740000|2024-08-12 04:25:40|47.59|47.29|47.55|47.25|47.59|47.29|47.54|47.24|11
1723436750000|2024-08-12 04:25:50|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|5
1723436760000|2024-08-12 04:26:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|5
1723436770000|2024-08-12 04:26:10|47.52|47.22|47.54|47.24|47.54|47.24|47.51|47.21|9
1723436780000|2024-08-12 04:26:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1723436790000|2024-08-12 04:26:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723436800000|2024-08-12 04:26:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723436810000|2024-08-12 04:26:50|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1723436820000|2024-08-12 04:27:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723436830000|2024-08-12 04:27:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723436840000|2024-08-12 04:27:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723436850000|2024-08-12 04:27:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1723436860000|2024-08-12 04:27:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1723436870000|2024-08-12 04:27:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|8
1723436880000|2024-08-12 04:28:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|8
1723436890000|2024-08-12 04:28:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723436910000|2024-08-12 04:28:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723436920000|2024-08-12 04:28:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1723437000000|2024-08-12 04:30:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1723437010000|2024-08-12 04:30:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|6
1723437020000|2024-08-12 04:30:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1723437030000|2024-08-12 04:30:30|47.57|47.27|47.57|47.27|47.57|47.27|47.55|47.25|11
1723437040000|2024-08-12 04:30:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1723437050000|2024-08-12 04:30:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1723437060000|2024-08-12 04:31:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723437080000|2024-08-12 04:31:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1723437090000|2024-08-12 04:31:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1723437100000|2024-08-12 04:31:40|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|7
1723437130000|2024-08-12 04:32:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723437140000|2024-08-12 04:32:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723437150000|2024-08-12 04:32:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1723437160000|2024-08-12 04:32:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1723437170000|2024-08-12 04:32:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723437200000|2024-08-12 04:33:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723437210000|2024-08-12 04:33:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723437220000|2024-08-12 04:33:40|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|4
1723437230000|2024-08-12 04:33:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1723437240000|2024-08-12 04:34:00|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|14
1723437250000|2024-08-12 04:34:10|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1723437280000|2024-08-12 04:34:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723437290000|2024-08-12 04:34:50|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1723437300000|2024-08-12 04:35:00|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|5
1723437310000|2024-08-12 04:35:10|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|6
1723437320000|2024-08-12 04:35:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1723437330000|2024-08-12 04:35:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723437340000|2024-08-12 04:35:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1723437350000|2024-08-12 04:35:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723437360000|2024-08-12 04:36:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723437380000|2024-08-12 04:36:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723437390000|2024-08-12 04:36:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|7
1723437400000|2024-08-12 04:36:40|47.56|47.26|47.56|47.26|47.56|47.26|47.54|47.24|11
1723437410000|2024-08-12 04:36:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723437420000|2024-08-12 04:37:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723437430000|2024-08-12 04:37:10|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|5
1723437450000|2024-08-12 04:37:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723437460000|2024-08-12 04:37:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1723437470000|2024-08-12 04:37:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1723437480000|2024-08-12 04:38:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|10
1723437490000|2024-08-12 04:38:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723437510000|2024-08-12 04:38:30|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|8
1723437520000|2024-08-12 04:38:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1723437600000|2024-08-12 04:40:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723437620000|2024-08-12 04:40:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1723437630000|2024-08-12 04:40:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1723437640000|2024-08-12 04:40:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723437650000|2024-08-12 04:40:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1723437660000|2024-08-12 04:41:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1723437670000|2024-08-12 04:41:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1723437680000|2024-08-12 04:41:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723437690000|2024-08-12 04:41:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1723437700000|2024-08-12 04:41:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1723437720000|2024-08-12 04:42:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1723437730000|2024-08-12 04:42:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1723437760000|2024-08-12 04:42:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723437770000|2024-08-12 04:42:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723437780000|2024-08-12 04:43:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1723437790000|2024-08-12 04:43:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1723437800000|2024-08-12 04:43:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1723437810000|2024-08-12 04:43:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1723437820000|2024-08-12 04:43:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1723437840000|2024-08-12 04:44:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723437850000|2024-08-12 04:44:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1723437860000|2024-08-12 04:44:20|47.6|47.3|47.66|47.36|47.66|47.36|47.6|47.3|4
1723437870000|2024-08-12 04:44:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|16
1723437880000|2024-08-12 04:44:40|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|7
1723437890000|2024-08-12 04:44:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|12
1723437900000|2024-08-12 04:45:00|47.66|47.36|47.63|47.33|47.66|47.36|47.61|47.31|10
1723437910000|2024-08-12 04:45:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1723437920000|2024-08-12 04:45:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1723437930000|2024-08-12 04:45:30|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|7
1723437950000|2024-08-12 04:45:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1723437960000|2024-08-12 04:46:00|47.64|47.34|47.63|47.33|47.64|47.34|47.61|47.31|9
1723437970000|2024-08-12 04:46:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1723437980000|2024-08-12 04:46:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1723437990000|2024-08-12 04:46:30|47.64|47.34|47.62|47.32|47.64|47.34|47.61|47.31|9
1723438000000|2024-08-12 04:46:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1723438010000|2024-08-12 04:46:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1723438020000|2024-08-12 04:47:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1723438030000|2024-08-12 04:47:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1723438050000|2024-08-12 04:47:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1723438100000|2024-08-12 04:48:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1723438120000|2024-08-12 04:48:40|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|6
1723438130000|2024-08-12 04:48:50|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|14
1723438140000|2024-08-12 04:49:00|47.65|47.35|47.64|47.34|47.66|47.36|47.62|47.32|15
1723438150000|2024-08-12 04:49:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1723438160000|2024-08-12 04:49:20|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|11
1723438170000|2024-08-12 04:49:30|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|14
1723438180000|2024-08-12 04:49:40|47.63|47.33|47.62|47.32|47.65|47.35|47.62|47.32|11
1723438200000|2024-08-12 04:50:00|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|8
1723438210000|2024-08-12 04:50:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1723438220000|2024-08-12 04:50:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|8
1723438270000|2024-08-12 04:51:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1723438280000|2024-08-12 04:51:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723438290000|2024-08-12 04:51:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723438300000|2024-08-12 04:51:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1723438310000|2024-08-12 04:51:50|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|7
1723438320000|2024-08-12 04:52:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1723438330000|2024-08-12 04:52:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723438340000|2024-08-12 04:52:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723438350000|2024-08-12 04:52:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1723438360000|2024-08-12 04:52:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|5
1723438370000|2024-08-12 04:52:50|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|12
1723438380000|2024-08-12 04:53:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723438390000|2024-08-12 04:53:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723438400000|2024-08-12 04:53:20|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1723438410000|2024-08-12 04:53:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1723438420000|2024-08-12 04:53:40|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|10
1723438430000|2024-08-12 04:53:50|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|7
1723438440000|2024-08-12 04:54:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723438450000|2024-08-12 04:54:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723438460000|2024-08-12 04:54:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723438470000|2024-08-12 04:54:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1723438480000|2024-08-12 04:54:40|47.51|47.21|47.53|47.23|47.54|47.24|47.5|47.2|7
1723438490000|2024-08-12 04:54:50|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|5
1723438500000|2024-08-12 04:55:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723438520000|2024-08-12 04:55:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|7
1723438530000|2024-08-12 04:55:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|14
1723438540000|2024-08-12 04:55:40|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|9
1723438550000|2024-08-12 04:55:50|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|7
1723438570000|2024-08-12 04:56:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723438580000|2024-08-12 04:56:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1723438590000|2024-08-12 04:56:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723438600000|2024-08-12 04:56:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1723438610000|2024-08-12 04:56:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1723438620000|2024-08-12 04:57:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1723438630000|2024-08-12 04:57:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723438640000|2024-08-12 04:57:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723438650000|2024-08-12 04:57:30|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1723438660000|2024-08-12 04:57:40|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|7
1723438670000|2024-08-12 04:57:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723438680000|2024-08-12 04:58:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723438700000|2024-08-12 04:58:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1723438710000|2024-08-12 04:58:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1723438730000|2024-08-12 04:58:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1723438740000|2024-08-12 04:59:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723438750000|2024-08-12 04:59:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1723438760000|2024-08-12 04:59:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723438770000|2024-08-12 04:59:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723438780000|2024-08-12 04:59:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1723438790000|2024-08-12 04:59:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|6
1723438800000|2024-08-12 05:00:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1723438810000|2024-08-12 05:00:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1723438820000|2024-08-12 05:00:20|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|7
1723438830000|2024-08-12 05:00:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1723438840000|2024-08-12 05:00:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723438850000|2024-08-12 05:00:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723438860000|2024-08-12 05:01:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723438880000|2024-08-12 05:01:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723438900000|2024-08-12 05:01:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1723438920000|2024-08-12 05:02:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723438940000|2024-08-12 05:02:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723438970000|2024-08-12 05:02:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723438980000|2024-08-12 05:03:00|47.52|47.22|47.51|47.21|47.56|47.26|47.51|47.21|12
1723438990000|2024-08-12 05:03:10|47.52|47.22|47.56|47.26|47.56|47.26|47.51|47.21|9
1723439000000|2024-08-12 05:03:20|47.55|47.25|47.53|47.23|47.56|47.26|47.53|47.23|3
1723439010000|2024-08-12 05:03:30|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1723439030000|2024-08-12 05:03:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723439040000|2024-08-12 05:04:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723439090000|2024-08-12 05:04:50|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1723439100000|2024-08-12 05:05:00|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|4
1723439110000|2024-08-12 05:05:10|47.53|47.23|47.55|47.25|47.56|47.26|47.53|47.23|16
1723439120000|2024-08-12 05:05:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|11
1723439130000|2024-08-12 05:05:30|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|9
1723439140000|2024-08-12 05:05:40|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|5
1723439150000|2024-08-12 05:05:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723439170000|2024-08-12 05:06:10|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|8
1723439180000|2024-08-12 05:06:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723439190000|2024-08-12 05:06:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|8
1723439200000|2024-08-12 05:06:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723439210000|2024-08-12 05:06:50|47.55|47.25|47.51|47.21|47.55|47.25|47.51|47.21|9
1723439220000|2024-08-12 05:07:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723439230000|2024-08-12 05:07:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1723439270000|2024-08-12 05:07:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1723439280000|2024-08-12 05:08:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1723439300000|2024-08-12 05:08:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1723439310000|2024-08-12 05:08:30|47.54|47.24|47.55|47.25|47.55|47.25|47.52|47.22|5
1723439320000|2024-08-12 05:08:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1723439330000|2024-08-12 05:08:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|8
1723439340000|2024-08-12 05:09:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723439350000|2024-08-12 05:09:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1723439360000|2024-08-12 05:09:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1723439370000|2024-08-12 05:09:30|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|2
1723439380000|2024-08-12 05:09:40|47.53|47.23|47.55|47.25|47.55|47.25|47.52|47.22|13
1723439390000|2024-08-12 05:09:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723439400000|2024-08-12 05:10:00|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|8
1723439410000|2024-08-12 05:10:10|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723439420000|2024-08-12 05:10:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1723439430000|2024-08-12 05:10:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|9
1723439440000|2024-08-12 05:10:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723439460000|2024-08-12 05:11:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1723439470000|2024-08-12 05:11:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723439480000|2024-08-12 05:11:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1723439500000|2024-08-12 05:11:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723439540000|2024-08-12 05:12:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723439550000|2024-08-12 05:12:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723439560000|2024-08-12 05:12:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723439570000|2024-08-12 05:12:50|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|11
1723439580000|2024-08-12 05:13:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723439600000|2024-08-12 05:13:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723439620000|2024-08-12 05:13:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1723439630000|2024-08-12 05:13:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723439640000|2024-08-12 05:14:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723439650000|2024-08-12 05:14:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723439660000|2024-08-12 05:14:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|9
1723439670000|2024-08-12 05:14:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723439680000|2024-08-12 05:14:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723439690000|2024-08-12 05:14:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1723439700000|2024-08-12 05:15:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723439730000|2024-08-12 05:15:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1723439740000|2024-08-12 05:15:40|47.55|47.25|47.54|47.24|47.56|47.26|47.53|47.23|5
1723439750000|2024-08-12 05:15:50|47.53|47.23|47.5|47.2|47.54|47.24|47.5|47.2|7
1723439780000|2024-08-12 05:16:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1723439790000|2024-08-12 05:16:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723439800000|2024-08-12 05:16:40|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|6
1723439810000|2024-08-12 05:16:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|10
1723439820000|2024-08-12 05:17:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|8
1723439830000|2024-08-12 05:17:10|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|11
1723439840000|2024-08-12 05:17:20|47.54|47.24|47.52|47.22|47.55|47.25|47.52|47.22|4
1723439860000|2024-08-12 05:17:40|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1723439870000|2024-08-12 05:17:50|47.54|47.24|47.52|47.22|47.55|47.25|47.52|47.22|6
1723439880000|2024-08-12 05:18:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1723439890000|2024-08-12 05:18:10|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|5
1723439910000|2024-08-12 05:18:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1723439920000|2024-08-12 05:18:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723439930000|2024-08-12 05:18:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1723439940000|2024-08-12 05:19:00|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1723439950000|2024-08-12 05:19:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723439960000|2024-08-12 05:19:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723439970000|2024-08-12 05:19:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723439980000|2024-08-12 05:19:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1723439990000|2024-08-12 05:19:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723440000000|2024-08-12 05:20:00|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|6
1723440010000|2024-08-12 05:20:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|12
1723440030000|2024-08-12 05:20:30|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1723440040000|2024-08-12 05:20:40|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1723440050000|2024-08-12 05:20:50|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|4
1723440060000|2024-08-12 05:21:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1723440080000|2024-08-12 05:21:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|6
1723440090000|2024-08-12 05:21:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|14
1723440100000|2024-08-12 05:21:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723440110000|2024-08-12 05:21:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|10
1723440120000|2024-08-12 05:22:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1723440130000|2024-08-12 05:22:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723440140000|2024-08-12 05:22:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|16
1723440150000|2024-08-12 05:22:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1723440160000|2024-08-12 05:22:40|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|11
1723440170000|2024-08-12 05:22:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723440180000|2024-08-12 05:23:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1723440190000|2024-08-12 05:23:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1723440210000|2024-08-12 05:23:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|6
1723440220000|2024-08-12 05:23:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723440240000|2024-08-12 05:24:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|9
1723440250000|2024-08-12 05:24:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1723440260000|2024-08-12 05:24:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723440270000|2024-08-12 05:24:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440280000|2024-08-12 05:24:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440290000|2024-08-12 05:24:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1723440300000|2024-08-12 05:25:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1723440310000|2024-08-12 05:25:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1723440320000|2024-08-12 05:25:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723440330000|2024-08-12 05:25:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440340000|2024-08-12 05:25:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1723440350000|2024-08-12 05:25:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723440360000|2024-08-12 05:26:00|47.5|47.2|47.51|47.21|47.53|47.23|47.49|47.19|8
1723440400000|2024-08-12 05:26:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723440420000|2024-08-12 05:27:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723440430000|2024-08-12 05:27:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|13
1723440440000|2024-08-12 05:27:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1723440460000|2024-08-12 05:27:40|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1723440470000|2024-08-12 05:27:50|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|8
1723440480000|2024-08-12 05:28:00|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1723440490000|2024-08-12 05:28:10|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|7
1723440500000|2024-08-12 05:28:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1723440520000|2024-08-12 05:28:40|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|12
1723440530000|2024-08-12 05:28:50|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|12
1723440540000|2024-08-12 05:29:00|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|14
1723440550000|2024-08-12 05:29:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|10
1723440560000|2024-08-12 05:29:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723440570000|2024-08-12 05:29:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1723440580000|2024-08-12 05:29:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|10
1723440590000|2024-08-12 05:29:50|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|11
1723440600000|2024-08-12 05:30:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|9
1723440610000|2024-08-12 05:30:10|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|4
1723440620000|2024-08-12 05:30:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1723440630000|2024-08-12 05:30:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1723440640000|2024-08-12 05:30:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|9
1723440650000|2024-08-12 05:30:50|47.58|47.28|47.6|47.3|47.6|47.3|47.57|47.27|9
1723440660000|2024-08-12 05:31:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|14
1723440670000|2024-08-12 05:31:10|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|6
1723440680000|2024-08-12 05:31:20|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|8
1723440690000|2024-08-12 05:31:30|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|8
1723440700000|2024-08-12 05:31:40|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1723440710000|2024-08-12 05:31:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723440720000|2024-08-12 05:32:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|7
1723440730000|2024-08-12 05:32:10|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|14
1723440740000|2024-08-12 05:32:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|8
1723440750000|2024-08-12 05:32:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723440760000|2024-08-12 05:32:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1723440770000|2024-08-12 05:32:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1723440780000|2024-08-12 05:33:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723440790000|2024-08-12 05:33:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723440800000|2024-08-12 05:33:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1723440810000|2024-08-12 05:33:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1723440820000|2024-08-12 05:33:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1723440830000|2024-08-12 05:33:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723440840000|2024-08-12 05:34:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1723440850000|2024-08-12 05:34:10|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723440860000|2024-08-12 05:34:20|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|7
1723440870000|2024-08-12 05:34:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723440890000|2024-08-12 05:34:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723440900000|2024-08-12 05:35:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1723440910000|2024-08-12 05:35:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723440920000|2024-08-12 05:35:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1723440930000|2024-08-12 05:35:30|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|10
1723440940000|2024-08-12 05:35:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723440950000|2024-08-12 05:35:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|8
1723440960000|2024-08-12 05:36:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723440980000|2024-08-12 05:36:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|9
1723440990000|2024-08-12 05:36:30|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1723441000000|2024-08-12 05:36:40|47.54|47.24|47.54|47.24|47.55|47.25|47.53|47.23|6
1723441010000|2024-08-12 05:36:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1723441020000|2024-08-12 05:37:00|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1723441030000|2024-08-12 05:37:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441040000|2024-08-12 05:37:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441050000|2024-08-12 05:37:30|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723441060000|2024-08-12 05:37:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723441070000|2024-08-12 05:37:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441080000|2024-08-12 05:38:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1723441090000|2024-08-12 05:38:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|8
1723441110000|2024-08-12 05:38:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441120000|2024-08-12 05:38:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441130000|2024-08-12 05:38:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723441140000|2024-08-12 05:39:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1723441150000|2024-08-12 05:39:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441160000|2024-08-12 05:39:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723441170000|2024-08-12 05:39:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441180000|2024-08-12 05:39:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1723441190000|2024-08-12 05:39:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723441220000|2024-08-12 05:40:20|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1723441240000|2024-08-12 05:40:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723441250000|2024-08-12 05:40:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723441260000|2024-08-12 05:41:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723441280000|2024-08-12 05:41:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723441330000|2024-08-12 05:42:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441340000|2024-08-12 05:42:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1723441350000|2024-08-12 05:42:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441390000|2024-08-12 05:43:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723441400000|2024-08-12 05:43:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|8
1723441410000|2024-08-12 05:43:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723441420000|2024-08-12 05:43:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723441440000|2024-08-12 05:44:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1723441450000|2024-08-12 05:44:10|47.44|47.14|47.39|47.09|47.44|47.14|47.39|47.09|6
1723441490000|2024-08-12 05:44:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441500000|2024-08-12 05:45:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1723441510000|2024-08-12 05:45:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723441520000|2024-08-12 05:45:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723441560000|2024-08-12 05:46:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1723441620000|2024-08-12 05:47:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723441630000|2024-08-12 05:47:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441640000|2024-08-12 05:47:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723441660000|2024-08-12 05:47:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723441670000|2024-08-12 05:47:50|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|7
1723441680000|2024-08-12 05:48:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1723441690000|2024-08-12 05:48:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723441700000|2024-08-12 05:48:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1723441710000|2024-08-12 05:48:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723441720000|2024-08-12 05:48:40|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|6
1723441730000|2024-08-12 05:48:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|17
1723441740000|2024-08-12 05:49:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|13
1723441790000|2024-08-12 05:49:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723441800000|2024-08-12 05:50:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441820000|2024-08-12 05:50:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1723441840000|2024-08-12 05:50:40|47.39|47.09|47.41|47.11|47.41|47.11|47.38|47.08|6
1723441850000|2024-08-12 05:50:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|4
1723441860000|2024-08-12 05:51:00|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|5
1723441870000|2024-08-12 05:51:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1723441880000|2024-08-12 05:51:20|47.45|47.15|47.44|47.14|47.46|47.16|47.43|47.13|11
1723441890000|2024-08-12 05:51:30|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1723441900000|2024-08-12 05:51:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1723441920000|2024-08-12 05:52:00|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1723441930000|2024-08-12 05:52:10|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1723441940000|2024-08-12 05:52:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723441950000|2024-08-12 05:52:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723441960000|2024-08-12 05:52:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723441970000|2024-08-12 05:52:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441980000|2024-08-12 05:53:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723442000000|2024-08-12 05:53:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723442040000|2024-08-12 05:54:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1723442050000|2024-08-12 05:54:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723442060000|2024-08-12 05:54:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1723442070000|2024-08-12 05:54:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723442080000|2024-08-12 05:54:40|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|10
1723442100000|2024-08-12 05:55:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723442110000|2024-08-12 05:55:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1723442120000|2024-08-12 05:55:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|9
1723442130000|2024-08-12 05:55:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442140000|2024-08-12 05:55:40|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1723442150000|2024-08-12 05:55:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442170000|2024-08-12 05:56:10|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1723442180000|2024-08-12 05:56:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723442190000|2024-08-12 05:56:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1723442200000|2024-08-12 05:56:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723442210000|2024-08-12 05:56:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723442220000|2024-08-12 05:57:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1723442230000|2024-08-12 05:57:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1723442240000|2024-08-12 05:57:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723442250000|2024-08-12 05:57:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|6
1723442270000|2024-08-12 05:57:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1723442280000|2024-08-12 05:58:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723442290000|2024-08-12 05:58:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1723442300000|2024-08-12 05:58:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|9
1723442310000|2024-08-12 05:58:30|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1723442320000|2024-08-12 05:58:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442330000|2024-08-12 05:58:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723442340000|2024-08-12 05:59:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|13
1723442350000|2024-08-12 05:59:10|47.48|47.18|47.49|47.19|47.5|47.2|47.47|47.17|6
1723442360000|2024-08-12 05:59:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|12
1723442380000|2024-08-12 05:59:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723442390000|2024-08-12 05:59:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723442400000|2024-08-12 06:00:00|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|8
1723442410000|2024-08-12 06:00:10|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1723442420000|2024-08-12 06:00:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723442430000|2024-08-12 06:00:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723442440000|2024-08-12 06:00:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723442450000|2024-08-12 06:00:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1723442460000|2024-08-12 06:01:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1723442490000|2024-08-12 06:01:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723442500000|2024-08-12 06:01:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1723442510000|2024-08-12 06:01:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723442520000|2024-08-12 06:02:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723442530000|2024-08-12 06:02:10|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|19
1723442540000|2024-08-12 06:02:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1723442550000|2024-08-12 06:02:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1723442560000|2024-08-12 06:02:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1723442580000|2024-08-12 06:03:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|8
1723442600000|2024-08-12 06:03:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1723442630000|2024-08-12 06:03:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1723442640000|2024-08-12 06:04:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1723442650000|2024-08-12 06:04:10|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|16
1723442660000|2024-08-12 06:04:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1723442670000|2024-08-12 06:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723442680000|2024-08-12 06:04:40|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|4
1723442690000|2024-08-12 06:04:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1723442700000|2024-08-12 06:05:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1723442710000|2024-08-12 06:05:10|47.35|47.05|47.37|47.07|47.38|47.08|47.35|47.05|7
1723442750000|2024-08-12 06:05:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723442760000|2024-08-12 06:06:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|8
1723442770000|2024-08-12 06:06:10|47.35|47.05|47.39|47.09|47.4|47.1|47.35|47.05|6
1723442790000|2024-08-12 06:06:30|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|8
1723442800000|2024-08-12 06:06:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723442810000|2024-08-12 06:06:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1723442830000|2024-08-12 06:07:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723442840000|2024-08-12 06:07:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723442850000|2024-08-12 06:07:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723442860000|2024-08-12 06:07:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1723442900000|2024-08-12 06:08:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1723442910000|2024-08-12 06:08:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723442920000|2024-08-12 06:08:40|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|3
1723442980000|2024-08-12 06:09:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1723442990000|2024-08-12 06:09:50|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|2
1723443080000|2024-08-12 06:11:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1723443090000|2024-08-12 06:11:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1723443100000|2024-08-12 06:11:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1723443120000|2024-08-12 06:12:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1723443160000|2024-08-12 06:12:40|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1723443170000|2024-08-12 06:12:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1723443180000|2024-08-12 06:13:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1723443190000|2024-08-12 06:13:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1723443210000|2024-08-12 06:13:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1723443220000|2024-08-12 06:13:40|47.33|47.03|47.31|47.01|47.34|47.04|47.31|47.01|4
1723443230000|2024-08-12 06:13:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1723443240000|2024-08-12 06:14:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1723443260000|2024-08-12 06:14:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723443270000|2024-08-12 06:14:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1723443280000|2024-08-12 06:14:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|8
1723443290000|2024-08-12 06:14:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1723443300000|2024-08-12 06:15:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723443310000|2024-08-12 06:15:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723443320000|2024-08-12 06:15:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1723443330000|2024-08-12 06:15:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|7
1723443340000|2024-08-12 06:15:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723443350000|2024-08-12 06:15:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|4
1723443360000|2024-08-12 06:16:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1723443390000|2024-08-12 06:16:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723443400000|2024-08-12 06:16:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1723443410000|2024-08-12 06:16:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1723443430000|2024-08-12 06:17:10|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1723443440000|2024-08-12 06:17:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1723443460000|2024-08-12 06:17:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443470000|2024-08-12 06:17:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1723443480000|2024-08-12 06:18:00|47.27|46.97|47.3|47|47.3|47|47.27|46.97|4
1723443500000|2024-08-12 06:18:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723443510000|2024-08-12 06:18:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1723443560000|2024-08-12 06:19:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723443570000|2024-08-12 06:19:30|47.27|46.97|47.24|46.94|47.27|46.97|47.24|46.94|6
1723443580000|2024-08-12 06:19:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443590000|2024-08-12 06:19:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1723443620000|2024-08-12 06:20:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1723443640000|2024-08-12 06:20:40|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|9
1723443650000|2024-08-12 06:20:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|8
1723443660000|2024-08-12 06:21:00|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|6
1723443670000|2024-08-12 06:21:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|10
1723443680000|2024-08-12 06:21:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443700000|2024-08-12 06:21:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1723443710000|2024-08-12 06:21:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1723443720000|2024-08-12 06:22:00|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|7
1723443820000|2024-08-12 06:23:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723443850000|2024-08-12 06:24:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723443890000|2024-08-12 06:24:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723443910000|2024-08-12 06:25:10|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|8
1723443920000|2024-08-12 06:25:20|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1723443970000|2024-08-12 06:26:10|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|2
1723444000000|2024-08-12 06:26:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723444100000|2024-08-12 06:28:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723444130000|2024-08-12 06:28:50|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|11
1723444140000|2024-08-12 06:29:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|8
1723444150000|2024-08-12 06:29:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723444160000|2024-08-12 06:29:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|16
1723444170000|2024-08-12 06:29:30|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|10
1723444180000|2024-08-12 06:29:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723444200000|2024-08-12 06:30:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1723444210000|2024-08-12 06:30:10|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|3
1723444240000|2024-08-12 06:30:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1723444250000|2024-08-12 06:30:50|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1723444260000|2024-08-12 06:31:00|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|7
1723444270000|2024-08-12 06:31:10|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|16
1723444280000|2024-08-12 06:31:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|9
1723444290000|2024-08-12 06:31:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|6
1723444310000|2024-08-12 06:31:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723444320000|2024-08-12 06:32:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1723444330000|2024-08-12 06:32:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|11
1723444340000|2024-08-12 06:32:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|11
1723444350000|2024-08-12 06:32:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1723444360000|2024-08-12 06:32:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|10
1723444370000|2024-08-12 06:32:50|47.17|46.87|47.14|46.84|47.18|46.88|47.14|46.84|6
1723444380000|2024-08-12 06:33:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1723444400000|2024-08-12 06:33:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1723444410000|2024-08-12 06:33:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1723444420000|2024-08-12 06:33:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1723444430000|2024-08-12 06:33:50|47.05|46.75|47.09|46.79|47.09|46.79|47.05|46.75|7
1723444440000|2024-08-12 06:34:00|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1723444450000|2024-08-12 06:34:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1723444460000|2024-08-12 06:34:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1723444480000|2024-08-12 06:34:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1723444490000|2024-08-12 06:34:50|47.12|46.82|47.15|46.85|47.16|46.86|47.12|46.82|7
1723444500000|2024-08-12 06:35:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|9
1723444510000|2024-08-12 06:35:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|9
1723444520000|2024-08-12 06:35:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1723444530000|2024-08-12 06:35:30|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|4
1723444550000|2024-08-12 06:35:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1723444560000|2024-08-12 06:36:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1723444570000|2024-08-12 06:36:10|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|9
1723444580000|2024-08-12 06:36:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1723444590000|2024-08-12 06:36:30|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|9
1723444600000|2024-08-12 06:36:40|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|14
1723444610000|2024-08-12 06:36:50|47.16|46.86|47.16|46.86|47.16|46.86|47.14|46.84|9
1723444620000|2024-08-12 06:37:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1723444630000|2024-08-12 06:37:10|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|5
1723444640000|2024-08-12 06:37:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1723444650000|2024-08-12 06:37:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1723444660000|2024-08-12 06:37:40|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|6
1723444670000|2024-08-12 06:37:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1723444680000|2024-08-12 06:38:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723444690000|2024-08-12 06:38:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1723444700000|2024-08-12 06:38:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1723444710000|2024-08-12 06:38:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1723444720000|2024-08-12 06:38:40|47.15|46.85|47.15|46.85|47.16|46.86|47.14|46.84|5
1723444730000|2024-08-12 06:38:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|8
1723444740000|2024-08-12 06:39:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1723444750000|2024-08-12 06:39:10|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|8
1723444760000|2024-08-12 06:39:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723444770000|2024-08-12 06:39:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723444780000|2024-08-12 06:39:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|11
1723444790000|2024-08-12 06:39:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1723444800000|2024-08-12 06:40:00|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|6
1723444810000|2024-08-12 06:40:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1723444820000|2024-08-12 06:40:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723444830000|2024-08-12 06:40:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1723444840000|2024-08-12 06:40:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1723444850000|2024-08-12 06:40:50|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|8
1723444860000|2024-08-12 06:41:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1723444870000|2024-08-12 06:41:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723444880000|2024-08-12 06:41:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1723444890000|2024-08-12 06:41:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1723444900000|2024-08-12 06:41:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1723444910000|2024-08-12 06:41:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1723444920000|2024-08-12 06:42:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723444930000|2024-08-12 06:42:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723444940000|2024-08-12 06:42:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723444950000|2024-08-12 06:42:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1723444970000|2024-08-12 06:42:50|47.14|46.84|47.14|46.84|47.15|46.85|47.11|46.81|12
1723444980000|2024-08-12 06:43:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|7
1723445000000|2024-08-12 06:43:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1723445010000|2024-08-12 06:43:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1723445020000|2024-08-12 06:43:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1723445030000|2024-08-12 06:43:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723445040000|2024-08-12 06:44:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445060000|2024-08-12 06:44:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1723445070000|2024-08-12 06:44:30|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1723445080000|2024-08-12 06:44:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1723445100000|2024-08-12 06:45:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723445110000|2024-08-12 06:45:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723445120000|2024-08-12 06:45:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1723445130000|2024-08-12 06:45:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1723445140000|2024-08-12 06:45:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|7
1723445150000|2024-08-12 06:45:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1723445160000|2024-08-12 06:46:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|8
1723445170000|2024-08-12 06:46:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1723445180000|2024-08-12 06:46:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1723445190000|2024-08-12 06:46:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1723445200000|2024-08-12 06:46:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723445210000|2024-08-12 06:46:50|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|5
1723445250000|2024-08-12 06:47:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723445260000|2024-08-12 06:47:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1723445280000|2024-08-12 06:48:00|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|4
1723445290000|2024-08-12 06:48:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1723445300000|2024-08-12 06:48:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|10
1723445310000|2024-08-12 06:48:30|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445320000|2024-08-12 06:48:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445330000|2024-08-12 06:48:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1723445340000|2024-08-12 06:49:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|10
1723445350000|2024-08-12 06:49:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1723445360000|2024-08-12 06:49:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|10
1723445370000|2024-08-12 06:49:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1723445380000|2024-08-12 06:49:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1723445390000|2024-08-12 06:49:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1723445400000|2024-08-12 06:50:00|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|14
1723445410000|2024-08-12 06:50:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|7
1723445420000|2024-08-12 06:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|9
1723445430000|2024-08-12 06:50:30|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|6
1723445440000|2024-08-12 06:50:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723445450000|2024-08-12 06:50:50|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|8
1723445460000|2024-08-12 06:51:00|47.16|46.86|47.15|46.85|47.17|46.87|47.14|46.84|12
1723445470000|2024-08-12 06:51:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|17
1723445480000|2024-08-12 06:51:20|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445490000|2024-08-12 06:51:30|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723445500000|2024-08-12 06:51:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1723445510000|2024-08-12 06:51:50|47.13|46.83|47.14|46.84|47.14|46.84|47.12|46.82|7
1723445520000|2024-08-12 06:52:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1723445530000|2024-08-12 06:52:10|47.14|46.84|47.09|46.79|47.14|46.84|47.09|46.79|7
1723445540000|2024-08-12 06:52:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723445560000|2024-08-12 06:52:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1723445570000|2024-08-12 06:52:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|8
1723445580000|2024-08-12 06:53:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|13
1723445590000|2024-08-12 06:53:10|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1723445600000|2024-08-12 06:53:20|47.13|46.83|47.14|46.84|47.14|46.84|47.1|46.8|10
1723445610000|2024-08-12 06:53:30|47.13|46.83|47.15|46.85|47.15|46.85|47.12|46.82|15
1723445620000|2024-08-12 06:53:40|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445630000|2024-08-12 06:53:50|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445640000|2024-08-12 06:54:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1723445650000|2024-08-12 06:54:10|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|6
1723445660000|2024-08-12 06:54:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445670000|2024-08-12 06:54:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1723445700000|2024-08-12 06:55:00|47.15|46.85|47.15|46.85|47.16|46.86|47.14|46.84|9
1723445710000|2024-08-12 06:55:10|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445720000|2024-08-12 06:55:20|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445730000|2024-08-12 06:55:30|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|5
1723445740000|2024-08-12 06:55:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|9
1723445750000|2024-08-12 06:55:50|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1723445760000|2024-08-12 06:56:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1723445770000|2024-08-12 06:56:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|9
1723445780000|2024-08-12 06:56:20|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|8
1723445790000|2024-08-12 06:56:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1723445800000|2024-08-12 06:56:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1723445810000|2024-08-12 06:56:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|8
1723445820000|2024-08-12 06:57:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723445840000|2024-08-12 06:57:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1723445850000|2024-08-12 06:57:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723445860000|2024-08-12 06:57:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|12
1723445870000|2024-08-12 06:57:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723445880000|2024-08-12 06:58:00|47.2|46.9|47.25|46.95|47.25|46.95|47.2|46.9|10
1723445890000|2024-08-12 06:58:10|47.26|46.96|47.29|46.99|47.29|46.99|47.25|46.95|14
1723445900000|2024-08-12 06:58:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1723445910000|2024-08-12 06:58:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|9
1723445920000|2024-08-12 06:58:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723445930000|2024-08-12 06:58:50|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1723445940000|2024-08-12 06:59:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1723445950000|2024-08-12 06:59:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|12
1723445960000|2024-08-12 06:59:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|10
1723445970000|2024-08-12 06:59:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|15
1723445980000|2024-08-12 06:59:40|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|8
1723445990000|2024-08-12 06:59:50|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|9
1723446000000|2024-08-12 07:00:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723446010000|2024-08-12 07:00:10|47.28|46.98|47.33|47.03|47.33|47.03|47.28|46.98|10
1723446020000|2024-08-12 07:00:20|47.34|47.04|47.32|47.02|47.35|47.05|47.3|47|11
1723446030000|2024-08-12 07:00:30|47.31|47.01|47.31|47.01|47.31|47.01|47.28|46.98|9
1723446040000|2024-08-12 07:00:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1723446050000|2024-08-12 07:00:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1723446060000|2024-08-12 07:01:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|10
1723446070000|2024-08-12 07:01:10|47.28|46.98|47.28|46.98|47.31|47.01|47.27|46.97|11
1723446080000|2024-08-12 07:01:20|47.29|46.99|47.22|46.92|47.29|46.99|47.22|46.92|12
1723446090000|2024-08-12 07:01:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1723446100000|2024-08-12 07:01:40|47.23|46.93|47.22|46.92|47.25|46.95|47.22|46.92|9
1723446110000|2024-08-12 07:01:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723446120000|2024-08-12 07:02:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1723446130000|2024-08-12 07:02:10|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1723446140000|2024-08-12 07:02:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|11
1723446150000|2024-08-12 07:02:30|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|7
1723446160000|2024-08-12 07:02:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1723446170000|2024-08-12 07:02:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723446180000|2024-08-12 07:03:00|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|9
1723446190000|2024-08-12 07:03:10|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|13
1723446200000|2024-08-12 07:03:20|47.17|46.87|47.18|46.88|47.2|46.9|47.17|46.87|10
1723446210000|2024-08-12 07:03:30|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|13
1723446220000|2024-08-12 07:03:40|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|12
1723446230000|2024-08-12 07:03:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1723446240000|2024-08-12 07:04:00|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|10
1723446250000|2024-08-12 07:04:10|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|10
1723446260000|2024-08-12 07:04:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723446270000|2024-08-12 07:04:30|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|5
1723446280000|2024-08-12 07:04:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1723446290000|2024-08-12 07:04:50|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|4
1723446300000|2024-08-12 07:05:00|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|5
1723446310000|2024-08-12 07:05:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|7
1723446320000|2024-08-12 07:05:20|47.18|46.88|47.18|46.88|47.2|46.9|47.17|46.87|11
1723446330000|2024-08-12 07:05:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|11
1723446340000|2024-08-12 07:05:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1723446370000|2024-08-12 07:06:10|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|9
1723446380000|2024-08-12 07:06:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1723446390000|2024-08-12 07:06:30|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|9
1723446410000|2024-08-12 07:06:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1723446420000|2024-08-12 07:07:00|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|9
1723446430000|2024-08-12 07:07:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723446440000|2024-08-12 07:07:20|47.17|46.87|47.18|46.88|47.19|46.89|47.16|46.86|8
1723446460000|2024-08-12 07:07:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723446470000|2024-08-12 07:07:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1723446480000|2024-08-12 07:08:00|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|5
1723446490000|2024-08-12 07:08:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1723446500000|2024-08-12 07:08:20|47.08|46.78|47.06|46.76|47.08|46.78|47.05|46.75|5
1723446510000|2024-08-12 07:08:30|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|8
1723446520000|2024-08-12 07:08:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|6
1723446530000|2024-08-12 07:08:50|47.06|46.76|47.05|46.75|47.08|46.78|47.05|46.75|8
1723446540000|2024-08-12 07:09:00|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1723446550000|2024-08-12 07:09:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1723446560000|2024-08-12 07:09:20|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|12
1723446570000|2024-08-12 07:09:30|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1723446580000|2024-08-12 07:09:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|8
1723446590000|2024-08-12 07:09:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1723446600000|2024-08-12 07:10:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1723446610000|2024-08-12 07:10:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1723446620000|2024-08-12 07:10:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1723446630000|2024-08-12 07:10:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|2
1723446640000|2024-08-12 07:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1723446660000|2024-08-12 07:11:00|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1723446670000|2024-08-12 07:11:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723446680000|2024-08-12 07:11:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723446690000|2024-08-12 07:11:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|7
1723446710000|2024-08-12 07:11:50|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|4
1723446720000|2024-08-12 07:12:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1723446760000|2024-08-12 07:12:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1723446770000|2024-08-12 07:12:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|7
1723446780000|2024-08-12 07:13:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|6
1723446790000|2024-08-12 07:13:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1723446800000|2024-08-12 07:13:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1723446820000|2024-08-12 07:13:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1723446830000|2024-08-12 07:13:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1723446840000|2024-08-12 07:14:00|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|8
1723446850000|2024-08-12 07:14:10|47.04|46.74|47.02|46.72|47.05|46.75|47.01|46.71|6
1723446860000|2024-08-12 07:14:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|8
1723446870000|2024-08-12 07:14:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1723446880000|2024-08-12 07:14:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1723446900000|2024-08-12 07:15:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1723446940000|2024-08-12 07:15:40|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1723446950000|2024-08-12 07:15:50|47.05|46.75|47.01|46.71|47.05|46.75|47.01|46.71|6
1723446960000|2024-08-12 07:16:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1723446980000|2024-08-12 07:16:20|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|4
1723446990000|2024-08-12 07:16:30|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|10
1723447000000|2024-08-12 07:16:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1723447010000|2024-08-12 07:16:50|46.97|46.67|46.9|46.6|46.98|46.68|46.9|46.6|9
1723447020000|2024-08-12 07:17:00|46.87|46.57|46.89|46.59|46.91|46.61|46.86|46.56|17
1723447030000|2024-08-12 07:17:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|7
1723447040000|2024-08-12 07:17:20|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|10
1723447050000|2024-08-12 07:17:30|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|10
1723447060000|2024-08-12 07:17:40|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|14
1723447070000|2024-08-12 07:17:50|46.98|46.68|47|46.7|47|46.7|46.97|46.67|16
1723447080000|2024-08-12 07:18:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|12
1723447090000|2024-08-12 07:18:10|47.01|46.71|46.95|46.65|47.01|46.71|46.95|46.65|11
1723447100000|2024-08-12 07:18:20|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|16
1723447110000|2024-08-12 07:18:30|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|11
1723447120000|2024-08-12 07:18:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|6
1723447130000|2024-08-12 07:18:50|46.98|46.68|46.98|46.68|46.98|46.68|46.96|46.66|5
1723447140000|2024-08-12 07:19:00|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|10
1723447150000|2024-08-12 07:19:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1723447160000|2024-08-12 07:19:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1723447170000|2024-08-12 07:19:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1723447180000|2024-08-12 07:19:40|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|2
1723447190000|2024-08-12 07:19:50|46.9|46.6|46.94|46.64|46.95|46.65|46.89|46.59|9
1723447200000|2024-08-12 07:20:00|46.93|46.63|46.94|46.64|46.94|46.64|46.91|46.61|5
1723447210000|2024-08-12 07:20:10|46.93|46.63|46.93|46.63|46.94|46.64|46.91|46.61|9
1723447220000|2024-08-12 07:20:20|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|9
1723447230000|2024-08-12 07:20:30|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|10
1723447240000|2024-08-12 07:20:40|46.86|46.56|46.88|46.58|46.89|46.59|46.84|46.54|11
1723447250000|2024-08-12 07:20:50|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|7
1723447260000|2024-08-12 07:21:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|8
1723447270000|2024-08-12 07:21:10|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|13
1723447280000|2024-08-12 07:21:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|10
1723447290000|2024-08-12 07:21:30|46.87|46.57|46.86|46.56|46.89|46.59|46.86|46.56|10
1723447300000|2024-08-12 07:21:40|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|8
1723447310000|2024-08-12 07:21:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723447320000|2024-08-12 07:22:00|46.9|46.6|46.97|46.67|46.97|46.67|46.9|46.6|11
1723447330000|2024-08-12 07:22:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|6
1723447340000|2024-08-12 07:22:20|46.99|46.69|46.98|46.68|47|46.7|46.96|46.66|11
1723447350000|2024-08-12 07:22:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1723447360000|2024-08-12 07:22:40|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|16
1723447370000|2024-08-12 07:22:50|47.06|46.76|47.1|46.8|47.1|46.8|47.06|46.76|3
1723447380000|2024-08-12 07:23:00|47.11|46.81|47.18|46.88|47.18|46.88|47.1|46.8|14
1723447390000|2024-08-12 07:23:10|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|10
1723447400000|2024-08-12 07:23:20|47.17|46.87|47.16|46.86|47.17|46.87|47.11|46.81|17
1723447410000|2024-08-12 07:23:30|47.15|46.85|47.17|46.87|47.19|46.89|47.14|46.84|12
1723447420000|2024-08-12 07:23:40|47.18|46.88|47.19|46.89|47.22|46.92|47.18|46.88|12
1723447430000|2024-08-12 07:23:50|47.17|46.87|47.19|46.89|47.21|46.91|47.17|46.87|13
1723447440000|2024-08-12 07:24:00|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|8
1723447450000|2024-08-12 07:24:10|47.24|46.94|47.29|46.99|47.29|46.99|47.24|46.94|14
1723447460000|2024-08-12 07:24:20|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|11
1723447470000|2024-08-12 07:24:30|47.28|46.98|47.21|46.91|47.28|46.98|47.21|46.91|18
1723447480000|2024-08-12 07:24:40|47.2|46.9|47.22|46.92|47.24|46.94|47.2|46.9|14
1723447490000|2024-08-12 07:24:50|47.21|46.91|47.2|46.9|47.21|46.91|47.18|46.88|14
1723447500000|2024-08-12 07:25:00|47.19|46.89|47.2|46.9|47.21|46.91|47.18|46.88|18
1723447510000|2024-08-12 07:25:10|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|7
1723447520000|2024-08-12 07:25:20|47.2|46.9|47.19|46.89|47.22|46.92|47.19|46.89|15
1723447530000|2024-08-12 07:25:30|47.2|46.9|47.26|46.96|47.26|46.96|47.2|46.9|18
1723447540000|2024-08-12 07:25:40|47.25|46.95|47.25|46.95|47.26|46.96|47.23|46.93|13
1723447550000|2024-08-12 07:25:50|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|9
1723447560000|2024-08-12 07:26:00|47.25|46.95|47.24|46.94|47.25|46.95|47.19|46.89|18
1723447570000|2024-08-12 07:26:10|47.25|46.95|47.25|46.95|47.25|46.95|47.21|46.91|15
1723447580000|2024-08-12 07:26:20|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|14
1723447590000|2024-08-12 07:26:30|47.23|46.93|47.24|46.94|47.25|46.95|47.19|46.89|21
1723447600000|2024-08-12 07:26:40|47.22|46.92|47.22|46.92|47.24|46.94|47.21|46.91|14
1723447610000|2024-08-12 07:26:50|47.21|46.91|47.2|46.9|47.24|46.94|47.2|46.9|10
1723447640000|2024-08-12 07:27:20|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1723447650000|2024-08-12 07:27:30|47.24|46.94|47.25|46.95|47.26|46.96|47.22|46.92|10
1723447660000|2024-08-12 07:27:40|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|15
1723447670000|2024-08-12 07:27:50|47.26|46.96|47.28|46.98|47.29|46.99|47.25|46.95|10
1723447680000|2024-08-12 07:28:00|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|7
1723447690000|2024-08-12 07:28:10|47.28|46.98|47.34|47.04|47.36|47.06|47.27|46.97|15
1723447700000|2024-08-12 07:28:20|47.36|47.06|47.34|47.04|47.36|47.06|47.33|47.03|12
1723447710000|2024-08-12 07:28:30|47.36|47.06|47.29|46.99|47.36|47.06|47.28|46.98|15
1723447720000|2024-08-12 07:28:40|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|9
1723447730000|2024-08-12 07:28:50|47.3|47|47.29|46.99|47.3|47|47.28|46.98|10
1723447740000|2024-08-12 07:29:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723447750000|2024-08-12 07:29:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1723447760000|2024-08-12 07:29:20|47.3|47|47.29|46.99|47.3|47|47.28|46.98|4
1723447770000|2024-08-12 07:29:30|47.3|47|47.35|47.05|47.36|47.06|47.3|47|8
1723447780000|2024-08-12 07:29:40|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|6
1723447790000|2024-08-12 07:29:50|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|10
1723447800000|2024-08-12 07:30:00|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|21
1723447810000|2024-08-12 07:30:10|47.3|47|47.33|47.03|47.35|47.05|47.3|47|12
1723447820000|2024-08-12 07:30:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|11
1723447830000|2024-08-12 07:30:30|47.33|47.03|47.3|47|47.34|47.04|47.29|46.99|8
1723447840000|2024-08-12 07:30:40|47.29|46.99|47.34|47.04|47.34|47.04|47.28|46.98|7
1723447850000|2024-08-12 07:30:50|47.32|47.02|47.33|47.03|47.34|47.04|47.29|46.99|11
1723447860000|2024-08-12 07:31:00|47.31|47.01|47.31|47.01|47.34|47.04|47.29|46.99|13
1723447870000|2024-08-12 07:31:10|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|11
1723447880000|2024-08-12 07:31:20|47.33|47.03|47.35|47.05|47.35|47.05|47.3|47|11
1723447890000|2024-08-12 07:31:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723447900000|2024-08-12 07:31:40|47.38|47.08|47.4|47.1|47.41|47.11|47.37|47.07|9
1723447910000|2024-08-12 07:31:50|47.39|47.09|47.46|47.16|47.47|47.17|47.39|47.09|17
1723447920000|2024-08-12 07:32:00|47.47|47.17|47.45|47.15|47.47|47.17|47.44|47.14|16
1723447930000|2024-08-12 07:32:10|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|20
1723447940000|2024-08-12 07:32:20|47.44|47.14|47.4|47.1|47.44|47.14|47.39|47.09|8
1723447950000|2024-08-12 07:32:30|47.42|47.12|47.45|47.15|47.45|47.15|47.41|47.11|6
1723447960000|2024-08-12 07:32:40|47.46|47.16|47.48|47.18|47.48|47.18|47.44|47.14|10
1723447970000|2024-08-12 07:32:50|47.47|47.17|47.45|47.15|47.48|47.18|47.43|47.13|17
1723447980000|2024-08-12 07:33:00|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|10
1723447990000|2024-08-12 07:33:10|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|9
1723448000000|2024-08-12 07:33:20|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|7
1723448010000|2024-08-12 07:33:30|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|9
1723448020000|2024-08-12 07:33:40|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1723448030000|2024-08-12 07:33:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|12
1723448040000|2024-08-12 07:34:00|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|11
1723448050000|2024-08-12 07:34:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1723448060000|2024-08-12 07:34:20|47.49|47.19|47.54|47.24|47.55|47.25|47.48|47.18|14
1723448070000|2024-08-12 07:34:30|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|6
1723448080000|2024-08-12 07:34:40|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|7
1723448090000|2024-08-12 07:34:50|47.57|47.27|47.58|47.28|47.59|47.29|47.56|47.26|10
1723448100000|2024-08-12 07:35:00|47.57|47.27|47.53|47.23|47.58|47.28|47.52|47.22|13
1723448110000|2024-08-12 07:35:10|47.54|47.24|47.47|47.17|47.54|47.24|47.47|47.17|13
1723448120000|2024-08-12 07:35:20|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|11
1723448130000|2024-08-12 07:35:30|47.5|47.2|47.48|47.18|47.5|47.2|47.47|47.17|7
1723448140000|2024-08-12 07:35:40|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|15
1723448150000|2024-08-12 07:35:50|47.49|47.19|47.47|47.17|47.5|47.2|47.47|47.17|9
1723448160000|2024-08-12 07:36:00|47.46|47.16|47.48|47.18|47.48|47.18|47.45|47.15|9
1723448170000|2024-08-12 07:36:10|47.47|47.17|47.51|47.21|47.51|47.21|47.47|47.17|9
1723448180000|2024-08-12 07:36:20|47.5|47.2|47.47|47.17|47.51|47.21|47.47|47.17|14
1723448190000|2024-08-12 07:36:30|47.46|47.16|47.49|47.19|47.5|47.2|47.46|47.16|16
1723448200000|2024-08-12 07:36:40|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|8
1723448210000|2024-08-12 07:36:50|47.54|47.24|47.56|47.26|47.56|47.26|47.51|47.21|19
1723448220000|2024-08-12 07:37:00|47.55|47.25|47.59|47.29|47.59|47.29|47.55|47.25|13
1723448230000|2024-08-12 07:37:10|47.57|47.27|47.58|47.28|47.6|47.3|47.57|47.27|14
1723448240000|2024-08-12 07:37:20|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|8
1723448250000|2024-08-12 07:37:30|47.56|47.26|47.52|47.22|47.56|47.26|47.52|47.22|17
1723448260000|2024-08-12 07:37:40|47.51|47.21|47.5|47.2|47.52|47.22|47.49|47.19|8
1723448270000|2024-08-12 07:37:50|47.49|47.19|47.51|47.21|47.52|47.22|47.49|47.19|9
1723448280000|2024-08-12 07:38:00|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|12
1723448290000|2024-08-12 07:38:10|47.52|47.22|47.59|47.29|47.59|47.29|47.52|47.22|8
1723448300000|2024-08-12 07:38:20|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1723448310000|2024-08-12 07:38:30|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|5
1723448320000|2024-08-12 07:38:40|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|7
1723448330000|2024-08-12 07:38:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723448340000|2024-08-12 07:39:00|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|4
1723448350000|2024-08-12 07:39:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723448360000|2024-08-12 07:39:20|47.61|47.31|47.59|47.29|47.61|47.31|47.58|47.28|11
1723448370000|2024-08-12 07:39:30|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|9
1723448380000|2024-08-12 07:39:40|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1723448390000|2024-08-12 07:39:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1723448400000|2024-08-12 07:40:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|9
1723448410000|2024-08-12 07:40:10|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|4
1723448420000|2024-08-12 07:40:20|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|7
1723448430000|2024-08-12 07:40:30|47.67|47.37|47.71|47.41|47.71|47.41|47.67|47.37|5
1723448440000|2024-08-12 07:40:40|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|14
1723448450000|2024-08-12 07:40:50|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|6
1723448460000|2024-08-12 07:41:00|47.72|47.42|47.72|47.42|47.74|47.44|47.71|47.41|9
1723448470000|2024-08-12 07:41:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723448480000|2024-08-12 07:41:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1723448490000|2024-08-12 07:41:30|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|11
1723448500000|2024-08-12 07:41:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|11
1723448510000|2024-08-12 07:41:50|47.67|47.37|47.66|47.36|47.68|47.38|47.63|47.33|11
1723448520000|2024-08-12 07:42:00|47.67|47.37|47.67|47.37|47.69|47.39|47.66|47.36|15
1723448530000|2024-08-12 07:42:10|47.66|47.36|47.61|47.31|47.67|47.37|47.61|47.31|9
1723448540000|2024-08-12 07:42:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1723448550000|2024-08-12 07:42:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|9
1723448560000|2024-08-12 07:42:40|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1723448570000|2024-08-12 07:42:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1723448580000|2024-08-12 07:43:00|47.61|47.31|47.66|47.36|47.66|47.36|47.61|47.31|10
1723448590000|2024-08-12 07:43:10|47.67|47.37|47.6|47.3|47.67|47.37|47.6|47.3|7
1723448600000|2024-08-12 07:43:20|47.59|47.29|47.61|47.31|47.63|47.33|47.59|47.29|11
1723448610000|2024-08-12 07:43:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1723448620000|2024-08-12 07:43:40|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|7
1723448630000|2024-08-12 07:43:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|9
1723448640000|2024-08-12 07:44:00|47.6|47.3|47.58|47.28|47.61|47.31|47.58|47.28|11
1723448650000|2024-08-12 07:44:10|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|7
1723448660000|2024-08-12 07:44:20|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|8
1723448670000|2024-08-12 07:44:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723448680000|2024-08-12 07:44:40|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|10
1723448690000|2024-08-12 07:44:50|47.55|47.25|47.56|47.26|47.57|47.27|47.54|47.24|11
1723448700000|2024-08-12 07:45:00|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|10
1723448710000|2024-08-12 07:45:10|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1723448720000|2024-08-12 07:45:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|5
1723448730000|2024-08-12 07:45:30|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|8
1723448740000|2024-08-12 07:45:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723448750000|2024-08-12 07:45:50|47.55|47.25|47.59|47.29|47.6|47.3|47.55|47.25|11
1723448760000|2024-08-12 07:46:00|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|7
1723448770000|2024-08-12 07:46:10|47.64|47.34|47.66|47.36|47.67|47.37|47.63|47.33|6
1723448780000|2024-08-12 07:46:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1723448790000|2024-08-12 07:46:30|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|10
1723448800000|2024-08-12 07:46:40|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|6
1723448810000|2024-08-12 07:46:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|17
1723448820000|2024-08-12 07:47:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|7
1723448830000|2024-08-12 07:47:10|47.68|47.38|47.7|47.4|47.7|47.4|47.67|47.37|7
1723448840000|2024-08-12 07:47:20|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1723448850000|2024-08-12 07:47:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723448860000|2024-08-12 07:47:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723448870000|2024-08-12 07:47:50|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1723448880000|2024-08-12 07:48:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1723448890000|2024-08-12 07:48:10|47.71|47.41|47.7|47.4|47.72|47.42|47.69|47.39|12
1723448900000|2024-08-12 07:48:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1723448910000|2024-08-12 07:48:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1723448920000|2024-08-12 07:48:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1723448930000|2024-08-12 07:48:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1723448940000|2024-08-12 07:49:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1723448950000|2024-08-12 07:49:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1723448960000|2024-08-12 07:49:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1723448970000|2024-08-12 07:49:30|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|8
1723448980000|2024-08-12 07:49:40|47.66|47.36|47.71|47.41|47.71|47.41|47.66|47.36|6
1723448990000|2024-08-12 07:49:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723449000000|2024-08-12 07:50:00|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1723449010000|2024-08-12 07:50:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|9
1723449020000|2024-08-12 07:50:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|10
1723449030000|2024-08-12 07:50:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|9
1723449040000|2024-08-12 07:50:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|11
1723449050000|2024-08-12 07:50:50|47.66|47.36|47.61|47.31|47.66|47.36|47.61|47.31|6
1723449060000|2024-08-12 07:51:00|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|9
1723449070000|2024-08-12 07:51:10|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|10
1723449080000|2024-08-12 07:51:20|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1723449090000|2024-08-12 07:51:30|47.73|47.43|47.72|47.42|47.73|47.43|47.7|47.4|8
1723449100000|2024-08-12 07:51:40|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|5
1723449110000|2024-08-12 07:51:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1723449120000|2024-08-12 07:52:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1723449130000|2024-08-12 07:52:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723449140000|2024-08-12 07:52:20|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|8
1723449160000|2024-08-12 07:52:40|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1723449170000|2024-08-12 07:52:50|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|5
1723449180000|2024-08-12 07:53:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|6
1723449190000|2024-08-12 07:53:10|47.69|47.39|47.65|47.35|47.69|47.39|47.64|47.34|18
1723449200000|2024-08-12 07:53:20|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|13
1723449210000|2024-08-12 07:53:30|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|11
1723449220000|2024-08-12 07:53:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1723449230000|2024-08-12 07:53:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1723449240000|2024-08-12 07:54:00|47.66|47.36|47.66|47.36|47.67|47.37|47.64|47.34|11
1723449250000|2024-08-12 07:54:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1723449260000|2024-08-12 07:54:20|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|10
1723449270000|2024-08-12 07:54:30|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1723449280000|2024-08-12 07:54:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1723449290000|2024-08-12 07:54:50|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|12
1723449300000|2024-08-12 07:55:00|47.64|47.34|47.62|47.32|47.65|47.35|47.62|47.32|17
1723449310000|2024-08-12 07:55:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1723449330000|2024-08-12 07:55:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|8
1723449340000|2024-08-12 07:55:40|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|5
1723449360000|2024-08-12 07:56:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723449370000|2024-08-12 07:56:10|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|4
1723449380000|2024-08-12 07:56:20|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1723449410000|2024-08-12 07:56:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1723449420000|2024-08-12 07:57:00|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|4
1723449430000|2024-08-12 07:57:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449440000|2024-08-12 07:57:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723449450000|2024-08-12 07:57:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723449460000|2024-08-12 07:57:40|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|4
1723449470000|2024-08-12 07:57:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723449480000|2024-08-12 07:58:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449490000|2024-08-12 07:58:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723449500000|2024-08-12 07:58:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723449510000|2024-08-12 07:58:30|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1723449540000|2024-08-12 07:59:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1723449550000|2024-08-12 07:59:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1723449560000|2024-08-12 07:59:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1723449580000|2024-08-12 07:59:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449600000|2024-08-12 08:00:00|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1723449610000|2024-08-12 08:00:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|16
1723449620000|2024-08-12 08:00:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1723449630000|2024-08-12 08:00:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|5
1723449640000|2024-08-12 08:00:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|11
1723449650000|2024-08-12 08:00:50|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|8
1723449660000|2024-08-12 08:01:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|8
1723449670000|2024-08-12 08:01:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1723449680000|2024-08-12 08:01:20|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|6
1723449690000|2024-08-12 08:01:30|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|7
1723449700000|2024-08-12 08:01:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1723449710000|2024-08-12 08:01:50|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|5
1723449720000|2024-08-12 08:02:00|47.77|47.47|47.77|47.47|47.78|47.48|47.75|47.45|9
1723449730000|2024-08-12 08:02:10|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1723449740000|2024-08-12 08:02:20|47.79|47.49|47.77|47.47|47.79|47.49|47.75|47.45|11
1723449750000|2024-08-12 08:02:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1723449760000|2024-08-12 08:02:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723449770000|2024-08-12 08:02:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1723449780000|2024-08-12 08:03:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1723449790000|2024-08-12 08:03:10|47.85|47.55|47.89|47.59|47.89|47.59|47.85|47.55|8
1723449800000|2024-08-12 08:03:20|47.88|47.58|47.9|47.6|47.91|47.61|47.86|47.56|9
1723449810000|2024-08-12 08:03:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1723449820000|2024-08-12 08:03:40|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|11
1723449830000|2024-08-12 08:03:50|47.89|47.59|47.87|47.57|47.89|47.59|47.86|47.56|13
1723449840000|2024-08-12 08:04:00|47.86|47.56|47.81|47.51|47.87|47.57|47.8|47.5|8
1723449850000|2024-08-12 08:04:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723449860000|2024-08-12 08:04:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723449870000|2024-08-12 08:04:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1723449880000|2024-08-12 08:04:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1723449890000|2024-08-12 08:04:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1723449900000|2024-08-12 08:05:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|9
1723449940000|2024-08-12 08:05:40|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|4
1723449950000|2024-08-12 08:05:50|47.84|47.54|47.91|47.61|47.91|47.61|47.84|47.54|11
1723449960000|2024-08-12 08:06:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1723449970000|2024-08-12 08:06:10|47.92|47.62|47.9|47.6|47.93|47.63|47.9|47.6|7
1723449980000|2024-08-12 08:06:20|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|6
1723449990000|2024-08-12 08:06:30|47.93|47.63|47.98|47.68|47.99|47.69|47.93|47.63|9
1723450000000|2024-08-12 08:06:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1723450010000|2024-08-12 08:06:50|48|47.7|48.01|47.71|48.03|47.73|48|47.7|12
1723450020000|2024-08-12 08:07:00|48|47.7|48.01|47.71|48.03|47.73|47.99|47.69|15
1723450030000|2024-08-12 08:07:10|48|47.7|47.99|47.69|48.01|47.71|47.98|47.68|15
1723450040000|2024-08-12 08:07:20|47.98|47.68|48|47.7|48.01|47.71|47.98|47.68|14
1723450050000|2024-08-12 08:07:30|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1723450060000|2024-08-12 08:07:40|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|7
1723450070000|2024-08-12 08:07:50|48|47.7|47.98|47.68|48|47.7|47.98|47.68|13
1723450080000|2024-08-12 08:08:00|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|14
1723450090000|2024-08-12 08:08:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1723450100000|2024-08-12 08:08:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1723450110000|2024-08-12 08:08:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723450120000|2024-08-12 08:08:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723450140000|2024-08-12 08:09:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1723450150000|2024-08-12 08:09:10|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|6
1723450160000|2024-08-12 08:09:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1723450170000|2024-08-12 08:09:30|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1723450180000|2024-08-12 08:09:40|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723450190000|2024-08-12 08:09:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723450200000|2024-08-12 08:10:00|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|11
1723450210000|2024-08-12 08:10:10|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|10
1723450220000|2024-08-12 08:10:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|11
1723450230000|2024-08-12 08:10:30|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|5
1723450240000|2024-08-12 08:10:40|48|47.7|48.03|47.73|48.03|47.73|48|47.7|8
1723450250000|2024-08-12 08:10:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723450260000|2024-08-12 08:11:00|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|5
1723450270000|2024-08-12 08:11:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|7
1723450280000|2024-08-12 08:11:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|6
1723450290000|2024-08-12 08:11:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723450300000|2024-08-12 08:11:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723450310000|2024-08-12 08:11:50|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|5
1723450320000|2024-08-12 08:12:00|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1723450330000|2024-08-12 08:12:10|48|47.7|47.98|47.68|48|47.7|47.97|47.67|10
1723450340000|2024-08-12 08:12:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|11
1723450350000|2024-08-12 08:12:30|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|14
1723450360000|2024-08-12 08:12:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1723450370000|2024-08-12 08:12:50|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|5
1723450380000|2024-08-12 08:13:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|5
1723450390000|2024-08-12 08:13:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723450400000|2024-08-12 08:13:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723450410000|2024-08-12 08:13:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1723450420000|2024-08-12 08:13:40|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|12
1723450430000|2024-08-12 08:13:50|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|10
1723450440000|2024-08-12 08:14:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1723450450000|2024-08-12 08:14:10|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|7
1723450460000|2024-08-12 08:14:20|47.94|47.64|47.99|47.69|47.99|47.69|47.93|47.63|12
1723450470000|2024-08-12 08:14:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723450480000|2024-08-12 08:14:40|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|6
1723450490000|2024-08-12 08:14:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1723450500000|2024-08-12 08:15:00|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|5
1723450510000|2024-08-12 08:15:10|48.02|47.72|47.99|47.69|48.03|47.73|47.99|47.69|10
1723450520000|2024-08-12 08:15:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723450530000|2024-08-12 08:15:30|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|12
1723450540000|2024-08-12 08:15:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|15
1723450550000|2024-08-12 08:15:50|47.97|47.67|47.98|47.68|47.99|47.69|47.96|47.66|16
1723450560000|2024-08-12 08:16:00|47.97|47.67|47.94|47.64|47.98|47.68|47.94|47.64|15
1723450570000|2024-08-12 08:16:10|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|6
1723450580000|2024-08-12 08:16:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1723450590000|2024-08-12 08:16:30|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1723450600000|2024-08-12 08:16:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|10
1723450610000|2024-08-12 08:16:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|10
1723450620000|2024-08-12 08:17:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1723450630000|2024-08-12 08:17:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1723450640000|2024-08-12 08:17:20|47.93|47.63|47.99|47.69|48|47.7|47.93|47.63|15
1723450650000|2024-08-12 08:17:30|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|6
1723450660000|2024-08-12 08:17:40|47.94|47.64|47.99|47.69|47.99|47.69|47.94|47.64|12
1723450670000|2024-08-12 08:17:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|12
1723450680000|2024-08-12 08:18:00|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|15
1723450690000|2024-08-12 08:18:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|7
1723450700000|2024-08-12 08:18:20|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|6
1723450710000|2024-08-12 08:18:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1723450720000|2024-08-12 08:18:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723450730000|2024-08-12 08:18:50|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|4
1723450740000|2024-08-12 08:19:00|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|5
1723450750000|2024-08-12 08:19:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1723450760000|2024-08-12 08:19:20|47.92|47.62|47.94|47.64|47.97|47.67|47.92|47.62|11
1723450770000|2024-08-12 08:19:30|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|11
1723450780000|2024-08-12 08:19:40|48|47.7|47.98|47.68|48|47.7|47.97|47.67|9
1723450790000|2024-08-12 08:19:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|9
1723450800000|2024-08-12 08:20:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1723450810000|2024-08-12 08:20:10|47.96|47.66|47.91|47.61|47.96|47.66|47.91|47.61|7
1723450820000|2024-08-12 08:20:20|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|12
1723450830000|2024-08-12 08:20:30|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|10
1723450840000|2024-08-12 08:20:40|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|5
1723450850000|2024-08-12 08:20:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723450860000|2024-08-12 08:21:00|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1723450870000|2024-08-12 08:21:10|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|7
1723450880000|2024-08-12 08:21:20|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|5
1723450890000|2024-08-12 08:21:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1723450900000|2024-08-12 08:21:40|47.94|47.64|47.93|47.63|47.96|47.66|47.93|47.63|14
1723450910000|2024-08-12 08:21:50|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1723450920000|2024-08-12 08:22:00|47.93|47.63|47.93|47.63|47.95|47.65|47.93|47.63|7
1723450930000|2024-08-12 08:22:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|11
1723450940000|2024-08-12 08:22:20|47.93|47.63|47.97|47.67|47.97|47.67|47.92|47.62|13
1723450950000|2024-08-12 08:22:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|10
1723450960000|2024-08-12 08:22:40|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|4
1723450970000|2024-08-12 08:22:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723450980000|2024-08-12 08:23:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723450990000|2024-08-12 08:23:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723451000000|2024-08-12 08:23:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723451010000|2024-08-12 08:23:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723451020000|2024-08-12 08:23:40|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|4
1723451030000|2024-08-12 08:23:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723451040000|2024-08-12 08:24:00|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|6
1723451050000|2024-08-12 08:24:10|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1723451060000|2024-08-12 08:24:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|7
1723451070000|2024-08-12 08:24:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723451080000|2024-08-12 08:24:40|48.08|47.78|48.09|47.79|48.1|47.8|48.06|47.76|7
1723451090000|2024-08-12 08:24:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723451100000|2024-08-12 08:25:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723451110000|2024-08-12 08:25:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1723451120000|2024-08-12 08:25:20|48.05|47.75|48.02|47.72|48.06|47.76|48.01|47.71|7
1723451130000|2024-08-12 08:25:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1723451140000|2024-08-12 08:25:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723451160000|2024-08-12 08:26:00|48|47.7|48|47.7|48|47.7|47.99|47.69|9
1723451170000|2024-08-12 08:26:10|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|4
1723451180000|2024-08-12 08:26:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1723451190000|2024-08-12 08:26:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1723451200000|2024-08-12 08:26:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1723451210000|2024-08-12 08:26:50|47.97|47.67|47.97|47.67|47.99|47.69|47.96|47.66|11
1723451220000|2024-08-12 08:27:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|8
1723451230000|2024-08-12 08:27:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723451240000|2024-08-12 08:27:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1723451250000|2024-08-12 08:27:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|4
1723451270000|2024-08-12 08:27:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1723451280000|2024-08-12 08:28:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1723451300000|2024-08-12 08:28:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|8
1723451310000|2024-08-12 08:28:30|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|8
1723451320000|2024-08-12 08:28:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723451340000|2024-08-12 08:29:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723451350000|2024-08-12 08:29:10|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1723451360000|2024-08-12 08:29:20|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|4
1723451370000|2024-08-12 08:29:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723451380000|2024-08-12 08:29:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723451390000|2024-08-12 08:29:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1723451400000|2024-08-12 08:30:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1723451410000|2024-08-12 08:30:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|5
1723451420000|2024-08-12 08:30:20|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|9
1723451430000|2024-08-12 08:30:30|47.95|47.65|47.94|47.64|47.95|47.65|47.91|47.61|9
1723451440000|2024-08-12 08:30:40|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|14
1723451450000|2024-08-12 08:30:50|47.95|47.65|47.95|47.65|47.95|47.65|47.91|47.61|10
1723451460000|2024-08-12 08:31:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1723451470000|2024-08-12 08:31:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723451480000|2024-08-12 08:31:20|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|11
1723451490000|2024-08-12 08:31:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1723451520000|2024-08-12 08:32:00|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|5
1723451530000|2024-08-12 08:32:10|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|9
1723451540000|2024-08-12 08:32:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723451550000|2024-08-12 08:32:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723451560000|2024-08-12 08:32:40|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|5
1723451570000|2024-08-12 08:32:50|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|10
1723451580000|2024-08-12 08:33:00|48.05|47.75|48.02|47.72|48.05|47.75|48.02|47.72|3
1723451590000|2024-08-12 08:33:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723451600000|2024-08-12 08:33:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723451610000|2024-08-12 08:33:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723451650000|2024-08-12 08:34:10|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|2
1723451690000|2024-08-12 08:34:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723451700000|2024-08-12 08:35:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1723451710000|2024-08-12 08:35:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723451720000|2024-08-12 08:35:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1723451730000|2024-08-12 08:35:30|47.98|47.68|48|47.7|48|47.7|47.97|47.67|5
1723451750000|2024-08-12 08:35:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723451760000|2024-08-12 08:36:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1723451770000|2024-08-12 08:36:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723451780000|2024-08-12 08:36:20|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1723451790000|2024-08-12 08:36:30|47.94|47.64|47.94|47.64|47.96|47.66|47.9|47.6|15
1723451800000|2024-08-12 08:36:40|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1723451810000|2024-08-12 08:36:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723451820000|2024-08-12 08:37:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723451900000|2024-08-12 08:38:20|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|3
1723451910000|2024-08-12 08:38:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1723451920000|2024-08-12 08:38:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1723451930000|2024-08-12 08:38:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1723451950000|2024-08-12 08:39:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1723451960000|2024-08-12 08:39:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1723451980000|2024-08-12 08:39:40|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|6
1723451990000|2024-08-12 08:39:50|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|11
1723452000000|2024-08-12 08:40:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1723452020000|2024-08-12 08:40:20|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1723452030000|2024-08-12 08:40:30|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|13
1723452040000|2024-08-12 08:40:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1723452050000|2024-08-12 08:40:50|47.81|47.51|47.79|47.49|47.81|47.51|47.78|47.48|4
1723452060000|2024-08-12 08:41:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723452070000|2024-08-12 08:41:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452080000|2024-08-12 08:41:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1723452090000|2024-08-12 08:41:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723452100000|2024-08-12 08:41:40|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1723452130000|2024-08-12 08:42:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452150000|2024-08-12 08:42:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1723452200000|2024-08-12 08:43:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452210000|2024-08-12 08:43:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723452220000|2024-08-12 08:43:40|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|7
1723452230000|2024-08-12 08:43:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|8
1723452240000|2024-08-12 08:44:00|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|6
1723452260000|2024-08-12 08:44:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723452270000|2024-08-12 08:44:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|8
1723452280000|2024-08-12 08:44:40|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|11
1723452290000|2024-08-12 08:44:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1723452300000|2024-08-12 08:45:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723452310000|2024-08-12 08:45:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1723452320000|2024-08-12 08:45:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1723452330000|2024-08-12 08:45:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1723452340000|2024-08-12 08:45:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723452360000|2024-08-12 08:46:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1723452370000|2024-08-12 08:46:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723452380000|2024-08-12 08:46:20|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1723452390000|2024-08-12 08:46:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723452400000|2024-08-12 08:46:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1723452410000|2024-08-12 08:46:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|5
1723452420000|2024-08-12 08:47:00|47.76|47.46|47.78|47.48|47.78|47.48|47.75|47.45|13
1723452430000|2024-08-12 08:47:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1723452440000|2024-08-12 08:47:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1723452450000|2024-08-12 08:47:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723452460000|2024-08-12 08:47:40|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|12
1723452470000|2024-08-12 08:47:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1723452480000|2024-08-12 08:48:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|10
1723452490000|2024-08-12 08:48:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1723452500000|2024-08-12 08:48:20|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|11
1723452510000|2024-08-12 08:48:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1723452520000|2024-08-12 08:48:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|9
1723452530000|2024-08-12 08:48:50|47.69|47.39|47.73|47.43|47.73|47.43|47.69|47.39|4
1723452550000|2024-08-12 08:49:10|47.74|47.44|47.75|47.45|47.77|47.47|47.73|47.43|15
1723452560000|2024-08-12 08:49:20|47.74|47.44|47.72|47.42|47.75|47.45|47.72|47.42|6
1723452570000|2024-08-12 08:49:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|9
1723452580000|2024-08-12 08:49:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723452590000|2024-08-12 08:49:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1723452600000|2024-08-12 08:50:00|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|8
1723452610000|2024-08-12 08:50:10|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|15
1723452620000|2024-08-12 08:50:20|47.75|47.45|47.73|47.43|47.76|47.46|47.72|47.42|10
1723452630000|2024-08-12 08:50:30|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1723452640000|2024-08-12 08:50:40|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|7
1723452660000|2024-08-12 08:51:00|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|6
1723452670000|2024-08-12 08:51:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|8
1723452680000|2024-08-12 08:51:20|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1723452690000|2024-08-12 08:51:30|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|12
1723452700000|2024-08-12 08:51:40|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|7
1723452710000|2024-08-12 08:51:50|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1723452720000|2024-08-12 08:52:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|10
1723452730000|2024-08-12 08:52:10|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|6
1723452740000|2024-08-12 08:52:20|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|9
1723452750000|2024-08-12 08:52:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1723452760000|2024-08-12 08:52:40|47.75|47.45|47.75|47.45|47.75|47.45|47.73|47.43|8
1723452770000|2024-08-12 08:52:50|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|5
1723452780000|2024-08-12 08:53:00|47.75|47.45|47.74|47.44|47.77|47.47|47.74|47.44|16
1723452790000|2024-08-12 08:53:10|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|12
1723452800000|2024-08-12 08:53:20|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|7
1723452810000|2024-08-12 08:53:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723452820000|2024-08-12 08:53:40|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1723452830000|2024-08-12 08:53:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1723452840000|2024-08-12 08:54:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1723452850000|2024-08-12 08:54:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1723452860000|2024-08-12 08:54:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|9
1723452870000|2024-08-12 08:54:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723452880000|2024-08-12 08:54:40|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|12
1723452900000|2024-08-12 08:55:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1723452910000|2024-08-12 08:55:10|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1723452920000|2024-08-12 08:55:20|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|8
1723452930000|2024-08-12 08:55:30|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|9
1723452940000|2024-08-12 08:55:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723452950000|2024-08-12 08:55:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1723452960000|2024-08-12 08:56:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|10
1723452970000|2024-08-12 08:56:10|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|14
1723452980000|2024-08-12 08:56:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1723452990000|2024-08-12 08:56:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1723453000000|2024-08-12 08:56:40|47.7|47.4|47.67|47.37|47.71|47.41|47.67|47.37|8
1723453010000|2024-08-12 08:56:50|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|14
1723453020000|2024-08-12 08:57:00|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1723453030000|2024-08-12 08:57:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1723453040000|2024-08-12 08:57:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1723453050000|2024-08-12 08:57:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723453070000|2024-08-12 08:57:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1723453080000|2024-08-12 08:58:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|11
1723453090000|2024-08-12 08:58:10|47.67|47.37|47.62|47.32|47.67|47.37|47.61|47.31|14
1723453100000|2024-08-12 08:58:20|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|5
1723453110000|2024-08-12 08:58:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|15
1723453120000|2024-08-12 08:58:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1723453130000|2024-08-12 08:58:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1723453140000|2024-08-12 08:59:00|47.65|47.35|47.69|47.39|47.69|47.39|47.65|47.35|13
1723453150000|2024-08-12 08:59:10|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|11
1723453160000|2024-08-12 08:59:20|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|8
1723453170000|2024-08-12 08:59:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1723453180000|2024-08-12 08:59:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1723453190000|2024-08-12 08:59:50|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1723453200000|2024-08-12 09:00:00|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|11
1723453210000|2024-08-12 09:00:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1723453220000|2024-08-12 09:00:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1723453230000|2024-08-12 09:00:30|47.74|47.44|47.79|47.49|47.79|47.49|47.74|47.44|16
1723453240000|2024-08-12 09:00:40|47.78|47.48|47.78|47.48|47.79|47.49|47.75|47.45|10
1723453250000|2024-08-12 09:00:50|47.79|47.49|47.74|47.44|47.79|47.49|47.74|47.44|10
1723453260000|2024-08-12 09:01:00|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|10
1723453270000|2024-08-12 09:01:10|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|13
1723453280000|2024-08-12 09:01:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1723453290000|2024-08-12 09:01:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1723453300000|2024-08-12 09:01:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1723453310000|2024-08-12 09:01:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1723453320000|2024-08-12 09:02:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1723453330000|2024-08-12 09:02:10|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|9
1723453350000|2024-08-12 09:02:30|47.74|47.44|47.77|47.47|47.78|47.48|47.73|47.43|12
1723453360000|2024-08-12 09:02:40|47.76|47.46|47.77|47.47|47.79|47.49|47.76|47.46|13
1723453370000|2024-08-12 09:02:50|47.78|47.48|47.73|47.43|47.78|47.48|47.73|47.43|5
1723453380000|2024-08-12 09:03:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1723453390000|2024-08-12 09:03:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1723453400000|2024-08-12 09:03:20|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|5
1723453410000|2024-08-12 09:03:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1723453420000|2024-08-12 09:03:40|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|10
1723453430000|2024-08-12 09:03:50|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|11
1723453440000|2024-08-12 09:04:00|47.75|47.45|47.79|47.49|47.8|47.5|47.75|47.45|11
1723453450000|2024-08-12 09:04:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723453460000|2024-08-12 09:04:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1723453470000|2024-08-12 09:04:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1723453480000|2024-08-12 09:04:40|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|9
1723453490000|2024-08-12 09:04:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723453500000|2024-08-12 09:05:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1723453510000|2024-08-12 09:05:10|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|12
1723453520000|2024-08-12 09:05:20|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|9
1723453530000|2024-08-12 09:05:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723453540000|2024-08-12 09:05:40|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|8
1723453550000|2024-08-12 09:05:50|47.87|47.57|47.87|47.57|47.87|47.57|47.84|47.54|7
1723453560000|2024-08-12 09:06:00|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1723453570000|2024-08-12 09:06:10|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|8
1723453580000|2024-08-12 09:06:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1723453590000|2024-08-12 09:06:30|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|4
1723453600000|2024-08-12 09:06:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|10
1723453610000|2024-08-12 09:06:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1723453620000|2024-08-12 09:07:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1723453630000|2024-08-12 09:07:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1723453640000|2024-08-12 09:07:20|47.84|47.54|47.86|47.56|47.87|47.57|47.83|47.53|11
1723453650000|2024-08-12 09:07:30|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|11
1723453660000|2024-08-12 09:07:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|5
1723453670000|2024-08-12 09:07:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1723453680000|2024-08-12 09:08:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723453690000|2024-08-12 09:08:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723453700000|2024-08-12 09:08:20|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|4
1723453710000|2024-08-12 09:08:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1723453720000|2024-08-12 09:08:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1723453740000|2024-08-12 09:09:00|47.96|47.66|48|47.7|48|47.7|47.96|47.66|5
1723453750000|2024-08-12 09:09:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723453760000|2024-08-12 09:09:20|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723453770000|2024-08-12 09:09:30|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723453780000|2024-08-12 09:09:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|7
1723453790000|2024-08-12 09:09:50|47.98|47.68|48|47.7|48|47.7|47.98|47.68|9
1723453800000|2024-08-12 09:10:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1723453810000|2024-08-12 09:10:10|47.98|47.68|47.95|47.65|47.99|47.69|47.94|47.64|17
1723453820000|2024-08-12 09:10:20|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|6
1723453830000|2024-08-12 09:10:30|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|10
1723453840000|2024-08-12 09:10:40|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|6
1723453850000|2024-08-12 09:10:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1723453860000|2024-08-12 09:11:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1723453870000|2024-08-12 09:11:10|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1723453880000|2024-08-12 09:11:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723453890000|2024-08-12 09:11:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723453900000|2024-08-12 09:11:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723453920000|2024-08-12 09:12:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1723453930000|2024-08-12 09:12:10|48.05|47.75|48.01|47.71|48.05|47.75|48.01|47.71|5
1723453940000|2024-08-12 09:12:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723453950000|2024-08-12 09:12:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1723453960000|2024-08-12 09:12:40|48.05|47.75|48.08|47.78|48.09|47.79|48.05|47.75|9
1723453970000|2024-08-12 09:12:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|6
1723453980000|2024-08-12 09:13:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1723453990000|2024-08-12 09:13:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1723454000000|2024-08-12 09:13:20|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|12
1723454010000|2024-08-12 09:13:30|48.08|47.78|48.01|47.71|48.09|47.79|48.01|47.71|14
1723454020000|2024-08-12 09:13:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723454030000|2024-08-12 09:13:50|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|6
1723454040000|2024-08-12 09:14:00|48.05|47.75|48.08|47.78|48.08|47.78|48.04|47.74|9
1723454050000|2024-08-12 09:14:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1723454060000|2024-08-12 09:14:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1723454070000|2024-08-12 09:14:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1723454080000|2024-08-12 09:14:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454100000|2024-08-12 09:15:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723454110000|2024-08-12 09:15:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454120000|2024-08-12 09:15:20|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|4
1723454130000|2024-08-12 09:15:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454140000|2024-08-12 09:15:40|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1723454150000|2024-08-12 09:15:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1723454160000|2024-08-12 09:16:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454170000|2024-08-12 09:16:10|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|6
1723454180000|2024-08-12 09:16:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454190000|2024-08-12 09:16:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454200000|2024-08-12 09:16:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454220000|2024-08-12 09:17:00|48.1|47.8|48.08|47.78|48.1|47.8|48.07|47.77|14
1723454230000|2024-08-12 09:17:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|12
1723454240000|2024-08-12 09:17:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723454250000|2024-08-12 09:17:30|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|10
1723454260000|2024-08-12 09:17:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1723454290000|2024-08-12 09:18:10|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1723454300000|2024-08-12 09:18:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454310000|2024-08-12 09:18:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723454320000|2024-08-12 09:18:40|48.09|47.79|48.09|47.79|48.1|47.8|48.07|47.77|11
1723454330000|2024-08-12 09:18:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|7
1723454340000|2024-08-12 09:19:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1723454350000|2024-08-12 09:19:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723454360000|2024-08-12 09:19:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|9
1723454370000|2024-08-12 09:19:30|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|5
1723454380000|2024-08-12 09:19:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1723454390000|2024-08-12 09:19:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454400000|2024-08-12 09:20:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454410000|2024-08-12 09:20:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1723454420000|2024-08-12 09:20:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454430000|2024-08-12 09:20:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1723454450000|2024-08-12 09:20:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454460000|2024-08-12 09:21:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1723454470000|2024-08-12 09:21:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|7
1723454480000|2024-08-12 09:21:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|10
1723454490000|2024-08-12 09:21:30|48.14|47.84|48.19|47.89|48.19|47.89|48.13|47.83|9
1723454500000|2024-08-12 09:21:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|4
1723454510000|2024-08-12 09:21:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723454520000|2024-08-12 09:22:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1723454530000|2024-08-12 09:22:10|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1723454540000|2024-08-12 09:22:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|8
1723454550000|2024-08-12 09:22:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723454560000|2024-08-12 09:22:40|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1723454570000|2024-08-12 09:22:50|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1723454580000|2024-08-12 09:23:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1723454590000|2024-08-12 09:23:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723454600000|2024-08-12 09:23:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723454610000|2024-08-12 09:23:30|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|3
1723454620000|2024-08-12 09:23:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723454630000|2024-08-12 09:23:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723454650000|2024-08-12 09:24:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723454660000|2024-08-12 09:24:20|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|6
1723454670000|2024-08-12 09:24:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|5
1723454680000|2024-08-12 09:24:40|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1723454690000|2024-08-12 09:24:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723454700000|2024-08-12 09:25:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1723454710000|2024-08-12 09:25:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|6
1723454720000|2024-08-12 09:25:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1723454730000|2024-08-12 09:25:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|13
1723454740000|2024-08-12 09:25:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1723454750000|2024-08-12 09:25:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723454760000|2024-08-12 09:26:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|9
1723454770000|2024-08-12 09:26:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|8
1723454780000|2024-08-12 09:26:20|48.19|47.89|48.19|47.89|48.21|47.91|48.17|47.87|13
1723454790000|2024-08-12 09:26:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723454800000|2024-08-12 09:26:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1723454810000|2024-08-12 09:26:50|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|3
1723454820000|2024-08-12 09:27:00|48.17|47.87|48.15|47.85|48.17|47.87|48.14|47.84|9
1723454830000|2024-08-12 09:27:10|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|12
1723454840000|2024-08-12 09:27:20|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|6
1723454860000|2024-08-12 09:27:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454870000|2024-08-12 09:27:50|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1723454880000|2024-08-12 09:28:00|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|11
1723454890000|2024-08-12 09:28:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|8
1723454900000|2024-08-12 09:28:20|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1723454910000|2024-08-12 09:28:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723454920000|2024-08-12 09:28:40|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|5
1723454930000|2024-08-12 09:28:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1723454940000|2024-08-12 09:29:00|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|4
1723454950000|2024-08-12 09:29:10|48.15|47.85|48.14|47.84|48.16|47.86|48.13|47.83|9
1723454960000|2024-08-12 09:29:20|48.15|47.85|48.15|47.85|48.17|47.87|48.15|47.85|13
1723454970000|2024-08-12 09:29:30|48.14|47.84|48.14|47.84|48.17|47.87|48.13|47.83|8
1723454990000|2024-08-12 09:29:50|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1723455000000|2024-08-12 09:30:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|7
1723455010000|2024-08-12 09:30:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1723455020000|2024-08-12 09:30:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1723455030000|2024-08-12 09:30:30|48.12|47.82|48.1|47.8|48.12|47.82|48.09|47.79|5
1723455040000|2024-08-12 09:30:40|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|8
1723455050000|2024-08-12 09:30:50|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|10
1723455060000|2024-08-12 09:31:00|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|11
1723455070000|2024-08-12 09:31:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|12
1723455080000|2024-08-12 09:31:20|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|17
1723455090000|2024-08-12 09:31:30|48.13|47.83|48.13|47.83|48.18|47.88|48.13|47.83|12
1723455100000|2024-08-12 09:31:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|10
1723455110000|2024-08-12 09:31:50|48.14|47.84|48.12|47.82|48.15|47.85|48.12|47.82|18
1723455120000|2024-08-12 09:32:00|48.13|47.83|48.13|47.83|48.13|47.83|48.1|47.8|9
1723455130000|2024-08-12 09:32:10|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|12
1723455140000|2024-08-12 09:32:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|13
1723455150000|2024-08-12 09:32:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1723455160000|2024-08-12 09:32:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1723455170000|2024-08-12 09:32:50|48.17|47.87|48.13|47.83|48.18|47.88|48.13|47.83|10
1723455180000|2024-08-12 09:33:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|5
1723455190000|2024-08-12 09:33:10|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|21
1723455200000|2024-08-12 09:33:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|11
1723455230000|2024-08-12 09:33:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1723455240000|2024-08-12 09:34:00|48.14|47.84|48.18|47.88|48.18|47.88|48.13|47.83|16
1723455250000|2024-08-12 09:34:10|48.17|47.87|48.18|47.88|48.18|47.88|48.15|47.85|10
1723455260000|2024-08-12 09:34:20|48.17|47.87|48.2|47.9|48.2|47.9|48.16|47.86|18
1723455270000|2024-08-12 09:34:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1723455280000|2024-08-12 09:34:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723455290000|2024-08-12 09:34:50|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|5
1723455300000|2024-08-12 09:35:00|48.22|47.92|48.28|47.98|48.3|48|48.22|47.92|12
1723455310000|2024-08-12 09:35:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|11
1723455320000|2024-08-12 09:35:20|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|11
1723455330000|2024-08-12 09:35:30|48.28|47.98|48.24|47.94|48.29|47.99|48.24|47.94|11
1723455340000|2024-08-12 09:35:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1723455350000|2024-08-12 09:35:50|48.23|47.93|48.23|47.93|48.23|47.93|48.21|47.91|11
1723455360000|2024-08-12 09:36:00|48.22|47.92|48.23|47.93|48.24|47.94|48.21|47.91|8
1723455370000|2024-08-12 09:36:10|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723455380000|2024-08-12 09:36:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1723455390000|2024-08-12 09:36:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|11
1723455400000|2024-08-12 09:36:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723455410000|2024-08-12 09:36:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1723455420000|2024-08-12 09:37:00|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|7
1723455430000|2024-08-12 09:37:10|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|5
1723455440000|2024-08-12 09:37:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1723455450000|2024-08-12 09:37:30|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1723455460000|2024-08-12 09:37:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723455470000|2024-08-12 09:37:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723455480000|2024-08-12 09:38:00|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1723455490000|2024-08-12 09:38:10|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|11
1723455500000|2024-08-12 09:38:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|13
1723455510000|2024-08-12 09:38:30|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|12
1723455520000|2024-08-12 09:38:40|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|14
1723455530000|2024-08-12 09:38:50|48.2|47.9|48.2|47.9|48.22|47.92|48.2|47.9|10
1723455540000|2024-08-12 09:39:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|8
1723455550000|2024-08-12 09:39:10|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|15
1723455560000|2024-08-12 09:39:20|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|22
1723455570000|2024-08-12 09:39:30|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|15
1723455580000|2024-08-12 09:39:40|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|9
1723455590000|2024-08-12 09:39:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723455600000|2024-08-12 09:40:00|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|8
1723455610000|2024-08-12 09:40:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723455620000|2024-08-12 09:40:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723455630000|2024-08-12 09:40:30|48.23|47.93|48.21|47.91|48.23|47.93|48.2|47.9|7
1723455640000|2024-08-12 09:40:40|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|5
1723455650000|2024-08-12 09:40:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1723455660000|2024-08-12 09:41:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|11
1723455670000|2024-08-12 09:41:10|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|7
1723455680000|2024-08-12 09:41:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1723455690000|2024-08-12 09:41:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1723455700000|2024-08-12 09:41:40|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|9
1723455710000|2024-08-12 09:41:50|48.28|47.98|48.28|47.98|48.29|47.99|48.26|47.96|18
1723455720000|2024-08-12 09:42:00|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|12
1723455730000|2024-08-12 09:42:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723455740000|2024-08-12 09:42:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|8
1723455750000|2024-08-12 09:42:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455760000|2024-08-12 09:42:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723455770000|2024-08-12 09:42:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723455780000|2024-08-12 09:43:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1723455790000|2024-08-12 09:43:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723455800000|2024-08-12 09:43:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|6
1723455810000|2024-08-12 09:43:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455820000|2024-08-12 09:43:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723455830000|2024-08-12 09:43:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1723455840000|2024-08-12 09:44:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|11
1723455850000|2024-08-12 09:44:10|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723455860000|2024-08-12 09:44:20|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723455870000|2024-08-12 09:44:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723455890000|2024-08-12 09:44:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1723455900000|2024-08-12 09:45:00|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|13
1723455910000|2024-08-12 09:45:10|48.37|48.07|48.36|48.06|48.4|48.1|48.36|48.06|14
1723455920000|2024-08-12 09:45:20|48.37|48.07|48.32|48.02|48.37|48.07|48.32|48.02|8
1723455930000|2024-08-12 09:45:30|48.33|48.03|48.32|48.02|48.34|48.04|48.31|48.01|6
1723455950000|2024-08-12 09:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455960000|2024-08-12 09:46:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1723455970000|2024-08-12 09:46:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723455980000|2024-08-12 09:46:20|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1723456000000|2024-08-12 09:46:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723456010000|2024-08-12 09:46:50|48.28|47.98|48.3|48|48.3|48|48.28|47.98|11
1723456020000|2024-08-12 09:47:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|6
1723456030000|2024-08-12 09:47:10|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|7
1723456040000|2024-08-12 09:47:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|9
1723456050000|2024-08-12 09:47:30|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|12
1723456060000|2024-08-12 09:47:40|48.26|47.96|48.28|47.98|48.29|47.99|48.25|47.95|13
1723456070000|2024-08-12 09:47:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723456080000|2024-08-12 09:48:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1723456090000|2024-08-12 09:48:10|48.25|47.95|48.25|47.95|48.27|47.97|48.24|47.94|19
1723456100000|2024-08-12 09:48:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|13
1723456110000|2024-08-12 09:48:30|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|5
1723456120000|2024-08-12 09:48:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723456130000|2024-08-12 09:48:50|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|4
1723456140000|2024-08-12 09:49:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1723456150000|2024-08-12 09:49:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|9
1723456160000|2024-08-12 09:49:20|48.26|47.96|48.19|47.89|48.26|47.96|48.19|47.89|16
1723456170000|2024-08-12 09:49:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723456180000|2024-08-12 09:49:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723456190000|2024-08-12 09:49:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723456200000|2024-08-12 09:50:00|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1723456210000|2024-08-12 09:50:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723456220000|2024-08-12 09:50:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1723456230000|2024-08-12 09:50:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723456240000|2024-08-12 09:50:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723456250000|2024-08-12 09:50:50|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|3
1723456260000|2024-08-12 09:51:00|48.27|47.97|48.21|47.91|48.29|47.99|48.21|47.91|15
1723456270000|2024-08-12 09:51:10|48.23|47.93|48.23|47.93|48.23|47.93|48.21|47.91|16
1723456280000|2024-08-12 09:51:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723456290000|2024-08-12 09:51:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723456300000|2024-08-12 09:51:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|11
1723456310000|2024-08-12 09:51:50|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1723456320000|2024-08-12 09:52:00|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|13
1723456330000|2024-08-12 09:52:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723456370000|2024-08-12 09:52:50|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1723456380000|2024-08-12 09:53:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1723456390000|2024-08-12 09:53:10|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1723456400000|2024-08-12 09:53:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1723456410000|2024-08-12 09:53:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|6
1723456420000|2024-08-12 09:53:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1723456430000|2024-08-12 09:53:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|5
1723456440000|2024-08-12 09:54:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|6
1723456450000|2024-08-12 09:54:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723456460000|2024-08-12 09:54:20|48.26|47.96|48.24|47.94|48.29|47.99|48.23|47.93|16
1723456470000|2024-08-12 09:54:30|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|11
1723456480000|2024-08-12 09:54:40|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|14
1723456490000|2024-08-12 09:54:50|48.29|47.99|48.29|47.99|48.29|47.99|48.27|47.97|12
1723456500000|2024-08-12 09:55:00|48.28|47.98|48.3|48|48.3|48|48.27|47.97|12
1723456510000|2024-08-12 09:55:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1723456520000|2024-08-12 09:55:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1723456540000|2024-08-12 09:55:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1723456550000|2024-08-12 09:55:50|48.33|48.03|48.33|48.03|48.34|48.04|48.32|48.02|5
1723456560000|2024-08-12 09:56:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1723456570000|2024-08-12 09:56:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723456580000|2024-08-12 09:56:20|48.36|48.06|48.39|48.09|48.41|48.11|48.36|48.06|16
1723456590000|2024-08-12 09:56:30|48.4|48.1|48.41|48.11|48.42|48.12|48.39|48.09|7
1723456600000|2024-08-12 09:56:40|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|7
1723456610000|2024-08-12 09:56:50|48.39|48.09|48.39|48.09|48.4|48.1|48.37|48.07|17
1723456620000|2024-08-12 09:57:00|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|10
1723456630000|2024-08-12 09:57:10|48.39|48.09|48.39|48.09|48.39|48.09|48.37|48.07|7
1723456650000|2024-08-12 09:57:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|6
1723456660000|2024-08-12 09:57:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1723456670000|2024-08-12 09:57:50|48.39|48.09|48.41|48.11|48.41|48.11|48.37|48.07|13
1723456680000|2024-08-12 09:58:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723456690000|2024-08-12 09:58:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723456700000|2024-08-12 09:58:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1723456710000|2024-08-12 09:58:30|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|5
1723456720000|2024-08-12 09:58:40|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|5
1723456730000|2024-08-12 09:58:50|48.38|48.08|48.37|48.07|48.4|48.1|48.37|48.07|8
1723456740000|2024-08-12 09:59:00|48.39|48.09|48.41|48.11|48.41|48.11|48.37|48.07|16
1723456750000|2024-08-12 09:59:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723456760000|2024-08-12 09:59:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723456770000|2024-08-12 09:59:30|48.41|48.11|48.42|48.12|48.43|48.13|48.41|48.11|10
1723456780000|2024-08-12 09:59:40|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|7
1723456800000|2024-08-12 10:00:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1723456810000|2024-08-12 10:00:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|5
1723456820000|2024-08-12 10:00:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723456830000|2024-08-12 10:00:30|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723456860000|2024-08-12 10:01:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1723456870000|2024-08-12 10:01:10|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|5
1723456880000|2024-08-12 10:01:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723456890000|2024-08-12 10:01:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723456900000|2024-08-12 10:01:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|5
1723456910000|2024-08-12 10:01:50|48.42|48.12|48.37|48.07|48.42|48.12|48.37|48.07|11
1723456920000|2024-08-12 10:02:00|48.38|48.08|48.37|48.07|48.4|48.1|48.37|48.07|23
1723456930000|2024-08-12 10:02:10|48.38|48.08|48.41|48.11|48.41|48.11|48.37|48.07|13
1723456940000|2024-08-12 10:02:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|11
1723456950000|2024-08-12 10:02:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723456960000|2024-08-12 10:02:40|48.41|48.11|48.34|48.04|48.41|48.11|48.34|48.04|9
1723456970000|2024-08-12 10:02:50|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|7
1723456980000|2024-08-12 10:03:00|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1723456990000|2024-08-12 10:03:10|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|7
1723457000000|2024-08-12 10:03:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|8
1723457010000|2024-08-12 10:03:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|11
1723457020000|2024-08-12 10:03:40|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|11
1723457030000|2024-08-12 10:03:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1723457040000|2024-08-12 10:04:00|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|9
1723457050000|2024-08-12 10:04:10|48.29|47.99|48.24|47.94|48.29|47.99|48.23|47.93|15
1723457060000|2024-08-12 10:04:20|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|13
1723457070000|2024-08-12 10:04:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723457080000|2024-08-12 10:04:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1723457090000|2024-08-12 10:04:50|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|13
1723457100000|2024-08-12 10:05:00|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|16
1723457110000|2024-08-12 10:05:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|10
1723457120000|2024-08-12 10:05:20|48.3|48|48.3|48|48.3|48|48.29|47.99|11
1723457130000|2024-08-12 10:05:30|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|8
1723457140000|2024-08-12 10:05:40|48.31|48.01|48.29|47.99|48.31|48.01|48.28|47.98|5
1723457150000|2024-08-12 10:05:50|48.3|48|48.3|48|48.31|48.01|48.3|48|7
1723457160000|2024-08-12 10:06:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723457170000|2024-08-12 10:06:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1723457180000|2024-08-12 10:06:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723457190000|2024-08-12 10:06:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1723457200000|2024-08-12 10:06:40|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|10
1723457210000|2024-08-12 10:06:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|11
1723457220000|2024-08-12 10:07:00|48.3|48|48.32|48.02|48.32|48.02|48.3|48|5
1723457230000|2024-08-12 10:07:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457240000|2024-08-12 10:07:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1723457260000|2024-08-12 10:07:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1723457270000|2024-08-12 10:07:50|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723457280000|2024-08-12 10:08:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1723457290000|2024-08-12 10:08:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|7
1723457300000|2024-08-12 10:08:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457310000|2024-08-12 10:08:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1723457320000|2024-08-12 10:08:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1723457330000|2024-08-12 10:08:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1723457340000|2024-08-12 10:09:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1723457350000|2024-08-12 10:09:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1723457360000|2024-08-12 10:09:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723457370000|2024-08-12 10:09:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1723457380000|2024-08-12 10:09:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1723457390000|2024-08-12 10:09:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1723457410000|2024-08-12 10:10:10|48.3|48|48.3|48|48.31|48.01|48.29|47.99|10
1723457430000|2024-08-12 10:10:30|48.29|47.99|48.24|47.94|48.29|47.99|48.24|47.94|5
1723457440000|2024-08-12 10:10:40|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|4
1723457450000|2024-08-12 10:10:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457460000|2024-08-12 10:11:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1723457470000|2024-08-12 10:11:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723457480000|2024-08-12 10:11:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457490000|2024-08-12 10:11:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723457500000|2024-08-12 10:11:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|8
1723457510000|2024-08-12 10:11:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457520000|2024-08-12 10:12:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723457530000|2024-08-12 10:12:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|6
1723457540000|2024-08-12 10:12:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1723457550000|2024-08-12 10:12:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1723457560000|2024-08-12 10:12:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|8
1723457570000|2024-08-12 10:12:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1723457590000|2024-08-12 10:13:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1723457600000|2024-08-12 10:13:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457610000|2024-08-12 10:13:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457620000|2024-08-12 10:13:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457630000|2024-08-12 10:13:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457640000|2024-08-12 10:14:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|5
1723457650000|2024-08-12 10:14:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723457660000|2024-08-12 10:14:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457680000|2024-08-12 10:14:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723457700000|2024-08-12 10:15:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723457730000|2024-08-12 10:15:30|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|4
1723457740000|2024-08-12 10:15:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457750000|2024-08-12 10:15:50|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1723457760000|2024-08-12 10:16:00|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|19
1723457770000|2024-08-12 10:16:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|12
1723457780000|2024-08-12 10:16:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|6
1723457790000|2024-08-12 10:16:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|10
1723457800000|2024-08-12 10:16:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1723457810000|2024-08-12 10:16:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723457820000|2024-08-12 10:17:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723457830000|2024-08-12 10:17:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1723457840000|2024-08-12 10:17:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723457850000|2024-08-12 10:17:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457860000|2024-08-12 10:17:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457870000|2024-08-12 10:17:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1723457880000|2024-08-12 10:18:00|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|6
1723457890000|2024-08-12 10:18:10|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723457900000|2024-08-12 10:18:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723457910000|2024-08-12 10:18:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1723457920000|2024-08-12 10:18:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1723457930000|2024-08-12 10:18:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1723457950000|2024-08-12 10:19:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457960000|2024-08-12 10:19:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457970000|2024-08-12 10:19:30|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|4
1723457980000|2024-08-12 10:19:40|48.34|48.04|48.39|48.09|48.41|48.11|48.34|48.04|13
1723457990000|2024-08-12 10:19:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|15
1723458000000|2024-08-12 10:20:00|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|7
1723458010000|2024-08-12 10:20:10|48.4|48.1|48.41|48.11|48.42|48.12|48.39|48.09|6
1723458020000|2024-08-12 10:20:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723458030000|2024-08-12 10:20:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|6
1723458040000|2024-08-12 10:20:40|48.45|48.15|48.5|48.2|48.5|48.2|48.45|48.15|6
1723458050000|2024-08-12 10:20:50|48.49|48.19|48.49|48.19|48.51|48.21|48.49|48.19|11
1723458060000|2024-08-12 10:21:00|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|9
1723458070000|2024-08-12 10:21:10|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|11
1723458080000|2024-08-12 10:21:20|48.5|48.2|48.51|48.21|48.52|48.22|48.49|48.19|6
1723458090000|2024-08-12 10:21:30|48.52|48.22|48.57|48.27|48.6|48.3|48.52|48.22|18
1723458100000|2024-08-12 10:21:40|48.58|48.28|48.54|48.24|48.58|48.28|48.53|48.23|8
1723458110000|2024-08-12 10:21:50|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|11
1723458120000|2024-08-12 10:22:00|48.53|48.23|48.49|48.19|48.54|48.24|48.48|48.18|14
1723458130000|2024-08-12 10:22:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|9
1723458140000|2024-08-12 10:22:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723458150000|2024-08-12 10:22:30|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|4
1723458160000|2024-08-12 10:22:40|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|9
1723458170000|2024-08-12 10:22:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|6
1723458180000|2024-08-12 10:23:00|48.48|48.18|48.51|48.21|48.52|48.22|48.48|48.18|12
1723458190000|2024-08-12 10:23:10|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|10
1723458200000|2024-08-12 10:23:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1723458210000|2024-08-12 10:23:30|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1723458220000|2024-08-12 10:23:40|48.54|48.24|48.59|48.29|48.6|48.3|48.54|48.24|10
1723458230000|2024-08-12 10:23:50|48.58|48.28|48.51|48.21|48.58|48.28|48.51|48.21|11
1723458240000|2024-08-12 10:24:00|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|4
1723458250000|2024-08-12 10:24:10|48.54|48.24|48.57|48.27|48.58|48.28|48.54|48.24|12
1723458260000|2024-08-12 10:24:20|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|9
1723458270000|2024-08-12 10:24:30|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|12
1723458280000|2024-08-12 10:24:40|48.57|48.27|48.59|48.29|48.59|48.29|48.56|48.26|11
1723458290000|2024-08-12 10:24:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1723458300000|2024-08-12 10:25:00|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|11
1723458310000|2024-08-12 10:25:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1723458320000|2024-08-12 10:25:20|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|12
1723458330000|2024-08-12 10:25:30|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|9
1723458340000|2024-08-12 10:25:40|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1723458360000|2024-08-12 10:26:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723458370000|2024-08-12 10:26:10|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|10
1723458380000|2024-08-12 10:26:20|48.56|48.26|48.5|48.2|48.56|48.26|48.5|48.2|5
1723458400000|2024-08-12 10:26:40|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1723458410000|2024-08-12 10:26:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723458420000|2024-08-12 10:27:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723458430000|2024-08-12 10:27:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723458470000|2024-08-12 10:27:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1723458480000|2024-08-12 10:28:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|8
1723458490000|2024-08-12 10:28:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|10
1723458500000|2024-08-12 10:28:20|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|5
1723458510000|2024-08-12 10:28:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723458520000|2024-08-12 10:28:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723458530000|2024-08-12 10:28:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723458540000|2024-08-12 10:29:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1723458550000|2024-08-12 10:29:10|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|9
1723458560000|2024-08-12 10:29:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1723458570000|2024-08-12 10:29:30|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|6
1723458580000|2024-08-12 10:29:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723458590000|2024-08-12 10:29:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723458600000|2024-08-12 10:30:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1723458610000|2024-08-12 10:30:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723458620000|2024-08-12 10:30:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723458630000|2024-08-12 10:30:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723458640000|2024-08-12 10:30:40|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|4
1723458650000|2024-08-12 10:30:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1723458660000|2024-08-12 10:31:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1723458670000|2024-08-12 10:31:10|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|4
1723458680000|2024-08-12 10:31:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723458690000|2024-08-12 10:31:30|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1723458700000|2024-08-12 10:31:40|48.45|48.15|48.43|48.13|48.45|48.15|48.4|48.1|7
1723458710000|2024-08-12 10:31:50|48.44|48.14|48.45|48.15|48.46|48.16|48.44|48.14|13
1723458720000|2024-08-12 10:32:00|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|9
1723458730000|2024-08-12 10:32:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723458740000|2024-08-12 10:32:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723458750000|2024-08-12 10:32:30|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723458770000|2024-08-12 10:32:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723458780000|2024-08-12 10:33:00|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|5
1723458790000|2024-08-12 10:33:10|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|10
1723458800000|2024-08-12 10:33:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1723458810000|2024-08-12 10:33:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1723458820000|2024-08-12 10:33:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723458830000|2024-08-12 10:33:50|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1723458840000|2024-08-12 10:34:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|9
1723458850000|2024-08-12 10:34:10|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|9
1723458860000|2024-08-12 10:34:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|15
1723458870000|2024-08-12 10:34:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723458880000|2024-08-12 10:34:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|5
1723458890000|2024-08-12 10:34:50|48.51|48.21|48.55|48.25|48.57|48.27|48.51|48.21|16
1723458900000|2024-08-12 10:35:00|48.52|48.22|48.56|48.26|48.57|48.27|48.52|48.22|14
1723458910000|2024-08-12 10:35:10|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|12
1723458920000|2024-08-12 10:35:20|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|9
1723458930000|2024-08-12 10:35:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|9
1723458940000|2024-08-12 10:35:40|48.59|48.29|48.61|48.31|48.61|48.31|48.58|48.28|13
1723458950000|2024-08-12 10:35:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1723458960000|2024-08-12 10:36:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723458970000|2024-08-12 10:36:10|48.62|48.32|48.61|48.31|48.66|48.36|48.61|48.31|7
1723458980000|2024-08-12 10:36:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1723458990000|2024-08-12 10:36:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723459010000|2024-08-12 10:36:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723459020000|2024-08-12 10:37:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1723459030000|2024-08-12 10:37:10|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|6
1723459040000|2024-08-12 10:37:20|48.59|48.29|48.58|48.28|48.59|48.29|48.55|48.25|15
1723459050000|2024-08-12 10:37:30|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|7
1723459060000|2024-08-12 10:37:40|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|6
1723459070000|2024-08-12 10:37:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723459080000|2024-08-12 10:38:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1723459090000|2024-08-12 10:38:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723459100000|2024-08-12 10:38:20|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|6
1723459110000|2024-08-12 10:38:30|48.61|48.31|48.61|48.31|48.61|48.31|48.59|48.29|11
1723459120000|2024-08-12 10:38:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459140000|2024-08-12 10:39:00|48.65|48.35|48.62|48.32|48.66|48.36|48.61|48.31|13
1723459150000|2024-08-12 10:39:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|9
1723459160000|2024-08-12 10:39:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1723459170000|2024-08-12 10:39:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|13
1723459180000|2024-08-12 10:39:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|8
1723459190000|2024-08-12 10:39:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1723459200000|2024-08-12 10:40:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1723459210000|2024-08-12 10:40:10|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|8
1723459220000|2024-08-12 10:40:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1723459230000|2024-08-12 10:40:30|48.58|48.28|48.58|48.28|48.58|48.28|48.56|48.26|7
1723459240000|2024-08-12 10:40:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723459250000|2024-08-12 10:40:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1723459260000|2024-08-12 10:41:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|7
1723459270000|2024-08-12 10:41:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|11
1723459280000|2024-08-12 10:41:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723459290000|2024-08-12 10:41:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723459300000|2024-08-12 10:41:40|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|11
1723459310000|2024-08-12 10:41:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1723459320000|2024-08-12 10:42:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1723459330000|2024-08-12 10:42:10|48.63|48.33|48.61|48.31|48.64|48.34|48.61|48.31|7
1723459340000|2024-08-12 10:42:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|9
1723459350000|2024-08-12 10:42:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1723459360000|2024-08-12 10:42:40|48.61|48.31|48.63|48.33|48.64|48.34|48.6|48.3|7
1723459370000|2024-08-12 10:42:50|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1723459380000|2024-08-12 10:43:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1723459390000|2024-08-12 10:43:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|7
1723459400000|2024-08-12 10:43:20|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|7
1723459410000|2024-08-12 10:43:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459420000|2024-08-12 10:43:40|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|9
1723459430000|2024-08-12 10:43:50|48.59|48.29|48.59|48.29|48.62|48.32|48.59|48.29|10
1723459440000|2024-08-12 10:44:00|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|7
1723459450000|2024-08-12 10:44:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1723459460000|2024-08-12 10:44:20|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|10
1723459470000|2024-08-12 10:44:30|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|5
1723459480000|2024-08-12 10:44:40|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|4
1723459490000|2024-08-12 10:44:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1723459500000|2024-08-12 10:45:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|7
1723459510000|2024-08-12 10:45:10|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|9
1723459520000|2024-08-12 10:45:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1723459530000|2024-08-12 10:45:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723459540000|2024-08-12 10:45:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1723459550000|2024-08-12 10:45:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723459560000|2024-08-12 10:46:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459570000|2024-08-12 10:46:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1723459580000|2024-08-12 10:46:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|12
1723459590000|2024-08-12 10:46:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|9
1723459600000|2024-08-12 10:46:40|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|14
1723459610000|2024-08-12 10:46:50|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|11
1723459620000|2024-08-12 10:47:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|15
1723459630000|2024-08-12 10:47:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1723459640000|2024-08-12 10:47:20|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1723459650000|2024-08-12 10:47:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723459660000|2024-08-12 10:47:40|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|6
1723459670000|2024-08-12 10:47:50|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1723459680000|2024-08-12 10:48:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723459690000|2024-08-12 10:48:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1723459700000|2024-08-12 10:48:20|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|9
1723459710000|2024-08-12 10:48:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|13
1723459720000|2024-08-12 10:48:40|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|10
1723459730000|2024-08-12 10:48:50|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|6
1723459740000|2024-08-12 10:49:00|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|6
1723459760000|2024-08-12 10:49:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723459780000|2024-08-12 10:49:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723459790000|2024-08-12 10:49:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723459800000|2024-08-12 10:50:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|7
1723459810000|2024-08-12 10:50:10|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|12
1723459820000|2024-08-12 10:50:20|48.61|48.31|48.64|48.34|48.67|48.37|48.6|48.3|10
1723459830000|2024-08-12 10:50:30|48.62|48.32|48.63|48.33|48.67|48.37|48.62|48.32|8
1723459840000|2024-08-12 10:50:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723459850000|2024-08-12 10:50:50|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|10
1723459860000|2024-08-12 10:51:00|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|12
1723459880000|2024-08-12 10:51:20|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1723459890000|2024-08-12 10:51:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1723459900000|2024-08-12 10:51:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723459910000|2024-08-12 10:51:50|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|4
1723459920000|2024-08-12 10:52:00|48.63|48.33|48.66|48.36|48.67|48.37|48.63|48.33|11
1723459930000|2024-08-12 10:52:10|48.65|48.35|48.66|48.36|48.67|48.37|48.64|48.34|14
1723459940000|2024-08-12 10:52:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|8
1723459950000|2024-08-12 10:52:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1723459960000|2024-08-12 10:52:40|48.66|48.36|48.68|48.38|48.7|48.4|48.66|48.36|9
1723459970000|2024-08-12 10:52:50|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|9
1723459980000|2024-08-12 10:53:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|6
1723459990000|2024-08-12 10:53:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|9
1723460000000|2024-08-12 10:53:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1723460010000|2024-08-12 10:53:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723460020000|2024-08-12 10:53:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1723460030000|2024-08-12 10:53:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|7
1723460040000|2024-08-12 10:54:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723460060000|2024-08-12 10:54:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|6
1723460070000|2024-08-12 10:54:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723460090000|2024-08-12 10:54:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1723460100000|2024-08-12 10:55:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723460110000|2024-08-12 10:55:10|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723460130000|2024-08-12 10:55:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|10
1723460140000|2024-08-12 10:55:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723460150000|2024-08-12 10:55:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|8
1723460160000|2024-08-12 10:56:00|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|9
1723460170000|2024-08-12 10:56:10|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723460180000|2024-08-12 10:56:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723460190000|2024-08-12 10:56:30|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1723460200000|2024-08-12 10:56:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723460220000|2024-08-12 10:57:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|9
1723460230000|2024-08-12 10:57:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|9
1723460240000|2024-08-12 10:57:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723460250000|2024-08-12 10:57:30|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1723460260000|2024-08-12 10:57:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1723460280000|2024-08-12 10:58:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723460290000|2024-08-12 10:58:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|9
1723460300000|2024-08-12 10:58:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|7
1723460310000|2024-08-12 10:58:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723460320000|2024-08-12 10:58:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|7
1723460330000|2024-08-12 10:58:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723460340000|2024-08-12 10:59:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1723460360000|2024-08-12 10:59:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723460370000|2024-08-12 10:59:30|48.71|48.41|48.71|48.41|48.71|48.41|48.69|48.39|7
1723460380000|2024-08-12 10:59:40|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1723460390000|2024-08-12 10:59:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723460400000|2024-08-12 11:00:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723460410000|2024-08-12 11:00:10|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|3
1723460420000|2024-08-12 11:00:20|48.79|48.49|48.79|48.49|48.82|48.52|48.79|48.49|9
1723460430000|2024-08-12 11:00:30|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|2
1723460450000|2024-08-12 11:00:50|48.77|48.47|48.72|48.42|48.78|48.48|48.72|48.42|5
1723460460000|2024-08-12 11:01:00|48.73|48.43|48.78|48.48|48.78|48.48|48.72|48.42|6
1723460470000|2024-08-12 11:01:10|48.76|48.46|48.73|48.43|48.78|48.48|48.73|48.43|8
1723460480000|2024-08-12 11:01:20|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1723460490000|2024-08-12 11:01:30|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|8
1723460500000|2024-08-12 11:01:40|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723460510000|2024-08-12 11:01:50|48.72|48.42|48.8|48.5|48.8|48.5|48.71|48.41|7
1723460520000|2024-08-12 11:02:00|48.79|48.49|48.81|48.51|48.81|48.51|48.77|48.47|17
1723460530000|2024-08-12 11:02:10|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|5
1723460540000|2024-08-12 11:02:20|48.8|48.5|48.82|48.52|48.83|48.53|48.8|48.5|9
1723460550000|2024-08-12 11:02:30|48.83|48.53|48.86|48.56|48.86|48.56|48.82|48.52|11
1723460560000|2024-08-12 11:02:40|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|7
1723460570000|2024-08-12 11:02:50|48.94|48.64|48.94|48.64|48.97|48.67|48.94|48.64|8
1723460580000|2024-08-12 11:03:00|48.95|48.65|48.97|48.67|49|48.7|48.94|48.64|10
1723460590000|2024-08-12 11:03:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|11
1723460610000|2024-08-12 11:03:30|48.98|48.68|48.9|48.6|48.98|48.68|48.9|48.6|4
1723460620000|2024-08-12 11:03:40|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|10
1723460630000|2024-08-12 11:03:50|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|19
1723460640000|2024-08-12 11:04:00|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|15
1723460650000|2024-08-12 11:04:10|48.9|48.6|48.84|48.54|48.92|48.62|48.82|48.52|19
1723460660000|2024-08-12 11:04:20|48.83|48.53|48.85|48.55|48.89|48.59|48.82|48.52|24
1723460670000|2024-08-12 11:04:30|48.83|48.53|48.87|48.57|48.88|48.58|48.81|48.51|17
1723460680000|2024-08-12 11:04:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|14
1723460690000|2024-08-12 11:04:50|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|12
1723460700000|2024-08-12 11:05:00|48.88|48.58|48.89|48.59|48.9|48.6|48.86|48.56|11
1723460710000|2024-08-12 11:05:10|48.9|48.6|48.89|48.59|48.9|48.6|48.86|48.56|13
1723460720000|2024-08-12 11:05:20|48.9|48.6|48.92|48.62|48.97|48.67|48.89|48.59|17
1723460730000|2024-08-12 11:05:30|48.91|48.61|48.97|48.67|48.98|48.68|48.91|48.61|10
1723460740000|2024-08-12 11:05:40|48.96|48.66|48.97|48.67|48.99|48.69|48.96|48.66|13
1723460750000|2024-08-12 11:05:50|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|8
1723460760000|2024-08-12 11:06:00|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|16
1723460770000|2024-08-12 11:06:10|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|10
1723460780000|2024-08-12 11:06:20|48.98|48.68|48.95|48.65|48.98|48.68|48.92|48.62|18
1723460790000|2024-08-12 11:06:30|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|19
1723460800000|2024-08-12 11:06:40|48.96|48.66|49.01|48.71|49.01|48.71|48.96|48.66|19
1723460810000|2024-08-12 11:06:50|49|48.7|49|48.7|49|48.7|48.98|48.68|13
1723460820000|2024-08-12 11:07:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1723460830000|2024-08-12 11:07:10|48.98|48.68|48.98|48.68|49|48.7|48.98|48.68|8
1723460840000|2024-08-12 11:07:20|49|48.7|49.01|48.71|49.02|48.72|49|48.7|3
1723460850000|2024-08-12 11:07:30|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|11
1723460860000|2024-08-12 11:07:40|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|7
1723460870000|2024-08-12 11:07:50|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723460880000|2024-08-12 11:08:00|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|12
1723460890000|2024-08-12 11:08:10|49|48.7|49.06|48.76|49.07|48.77|49|48.7|12
1723460900000|2024-08-12 11:08:20|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|9
1723460910000|2024-08-12 11:08:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723460920000|2024-08-12 11:08:40|49.08|48.78|49.12|48.82|49.12|48.82|49.08|48.78|5
1723460930000|2024-08-12 11:08:50|49.1|48.8|49.07|48.77|49.1|48.8|49.06|48.76|12
1723460940000|2024-08-12 11:09:00|49.06|48.76|49.05|48.75|49.08|48.78|49.04|48.74|17
1723460950000|2024-08-12 11:09:10|49.07|48.77|49.06|48.76|49.07|48.77|49.02|48.72|15
1723460960000|2024-08-12 11:09:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|10
1723460970000|2024-08-12 11:09:30|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723460980000|2024-08-12 11:09:40|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|6
1723460990000|2024-08-12 11:09:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723461000000|2024-08-12 11:10:00|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723461010000|2024-08-12 11:10:10|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1723461020000|2024-08-12 11:10:20|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|12
1723461030000|2024-08-12 11:10:30|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|2
1723461040000|2024-08-12 11:10:40|49.13|48.83|49.1|48.8|49.18|48.88|49.1|48.8|9
1723461050000|2024-08-12 11:10:50|49.11|48.81|49.11|48.81|49.16|48.86|49.1|48.8|17
1723461060000|2024-08-12 11:11:00|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|7
1723461070000|2024-08-12 11:11:10|49.15|48.85|49.13|48.83|49.15|48.85|49.12|48.82|5
1723461080000|2024-08-12 11:11:20|49.14|48.84|49.19|48.89|49.19|48.89|49.13|48.83|5
1723461090000|2024-08-12 11:11:30|49.18|48.88|49.19|48.89|49.19|48.89|49.16|48.86|8
1723461100000|2024-08-12 11:11:40|49.18|48.88|49.2|48.9|49.2|48.9|49.16|48.86|17
1723461110000|2024-08-12 11:11:50|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|9
1723461120000|2024-08-12 11:12:00|49.2|48.9|49.15|48.85|49.2|48.9|49.14|48.84|16
1723461130000|2024-08-12 11:12:10|49.14|48.84|49.16|48.86|49.16|48.86|49.12|48.82|11
1723461140000|2024-08-12 11:12:20|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|18
1723461150000|2024-08-12 11:12:30|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1723461160000|2024-08-12 11:12:40|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|7
1723461170000|2024-08-12 11:12:50|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|6
1723461180000|2024-08-12 11:13:00|49.17|48.87|49.19|48.89|49.19|48.89|49.16|48.86|10
1723461190000|2024-08-12 11:13:10|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|11
1723461200000|2024-08-12 11:13:20|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|9
1723461210000|2024-08-12 11:13:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1723461220000|2024-08-12 11:13:40|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|6
1723461230000|2024-08-12 11:13:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723461240000|2024-08-12 11:14:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723461250000|2024-08-12 11:14:10|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1723461260000|2024-08-12 11:14:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|10
1723461270000|2024-08-12 11:14:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723461280000|2024-08-12 11:14:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723461290000|2024-08-12 11:14:50|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|8
1723461300000|2024-08-12 11:15:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|12
1723461310000|2024-08-12 11:15:10|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1723461320000|2024-08-12 11:15:20|49.12|48.82|49.16|48.86|49.16|48.86|49.12|48.82|6
1723461330000|2024-08-12 11:15:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|9
1723461340000|2024-08-12 11:15:40|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|12
1723461350000|2024-08-12 11:15:50|49.13|48.83|49.14|48.84|49.16|48.86|49.13|48.83|12
1723461360000|2024-08-12 11:16:00|49.15|48.85|49.16|48.86|49.17|48.87|49.13|48.83|12
1723461370000|2024-08-12 11:16:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|5
1723461380000|2024-08-12 11:16:20|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1723461390000|2024-08-12 11:16:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1723461400000|2024-08-12 11:16:40|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|12
1723461410000|2024-08-12 11:16:50|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|8
1723461420000|2024-08-12 11:17:00|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|14
1723461430000|2024-08-12 11:17:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723461440000|2024-08-12 11:17:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723461450000|2024-08-12 11:17:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723461460000|2024-08-12 11:17:40|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|4
1723461470000|2024-08-12 11:17:50|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|6
1723461480000|2024-08-12 11:18:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723461490000|2024-08-12 11:18:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1723461500000|2024-08-12 11:18:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|8
1723461510000|2024-08-12 11:18:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723461520000|2024-08-12 11:18:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|5
1723461530000|2024-08-12 11:18:50|49.25|48.95|49.26|48.96|49.28|48.98|49.24|48.94|6
1723461540000|2024-08-12 11:19:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723461550000|2024-08-12 11:19:10|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|3
1723461560000|2024-08-12 11:19:20|49.3|49|49.32|49.02|49.34|49.04|49.29|48.99|11
1723461570000|2024-08-12 11:19:30|49.31|49.01|49.31|49.01|49.33|49.03|49.31|49.01|5
1723461580000|2024-08-12 11:19:40|49.29|48.99|49.3|49|49.31|49.01|49.27|48.97|16
1723461590000|2024-08-12 11:19:50|49.29|48.99|49.28|48.98|49.3|49|49.27|48.97|10
1723461600000|2024-08-12 11:20:00|49.27|48.97|49.29|48.99|49.3|49|49.27|48.97|10
1723461610000|2024-08-12 11:20:10|49.3|49|49.3|49|49.31|49.01|49.27|48.97|15
1723461620000|2024-08-12 11:20:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|6
1723461630000|2024-08-12 11:20:30|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|11
1723461640000|2024-08-12 11:20:40|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|9
1723461650000|2024-08-12 11:20:50|49.28|48.98|49.3|49|49.3|49|49.27|48.97|7
1723461660000|2024-08-12 11:21:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1723461670000|2024-08-12 11:21:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1723461680000|2024-08-12 11:21:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1723461690000|2024-08-12 11:21:30|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|9
1723461700000|2024-08-12 11:21:40|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|4
1723461710000|2024-08-12 11:21:50|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|3
1723461720000|2024-08-12 11:22:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723461730000|2024-08-12 11:22:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723461740000|2024-08-12 11:22:20|49.28|48.98|49.22|48.92|49.28|48.98|49.22|48.92|9
1723461750000|2024-08-12 11:22:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1723461760000|2024-08-12 11:22:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|11
1723461770000|2024-08-12 11:22:50|49.2|48.9|49.28|48.98|49.28|48.98|49.19|48.89|21
1723461780000|2024-08-12 11:23:00|49.27|48.97|49.26|48.96|49.28|48.98|49.22|48.92|23
1723461790000|2024-08-12 11:23:10|49.27|48.97|49.26|48.96|49.28|48.98|49.24|48.94|22
1723461800000|2024-08-12 11:23:20|49.25|48.95|49.27|48.97|49.28|48.98|49.22|48.92|18
1723461810000|2024-08-12 11:23:30|49.24|48.94|49.28|48.98|49.28|48.98|49.23|48.93|22
1723461820000|2024-08-12 11:23:40|49.27|48.97|49.28|48.98|49.28|48.98|49.25|48.95|17
1723461830000|2024-08-12 11:23:50|49.27|48.97|49.28|48.98|49.28|48.98|49.23|48.93|19
1723461840000|2024-08-12 11:24:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|2
1723461850000|2024-08-12 11:24:10|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1723461860000|2024-08-12 11:24:20|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|7
1723461870000|2024-08-12 11:24:30|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|9
1723461880000|2024-08-12 11:24:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723461890000|2024-08-12 11:24:50|49.27|48.97|49.26|48.96|49.28|48.98|49.24|48.94|8
1723461900000|2024-08-12 11:25:00|49.25|48.95|49.23|48.93|49.27|48.97|49.23|48.93|18
1723461910000|2024-08-12 11:25:10|49.22|48.92|49.22|48.92|49.24|48.94|49.22|48.92|11
1723461920000|2024-08-12 11:25:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1723461930000|2024-08-12 11:25:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723461940000|2024-08-12 11:25:40|49.22|48.92|49.22|48.92|49.26|48.96|49.22|48.92|6
1723461950000|2024-08-12 11:25:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1723461960000|2024-08-12 11:26:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|4
1723461970000|2024-08-12 11:26:10|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|5
1723461980000|2024-08-12 11:26:20|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|15
1723461990000|2024-08-12 11:26:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|14
1723462000000|2024-08-12 11:26:40|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1723462010000|2024-08-12 11:26:50|49.21|48.91|49.24|48.94|49.24|48.94|49.2|48.9|12
1723462020000|2024-08-12 11:27:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|5
1723462030000|2024-08-12 11:27:10|49.25|48.95|49.24|48.94|49.27|48.97|49.24|48.94|6
1723462040000|2024-08-12 11:27:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723462050000|2024-08-12 11:27:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1723462060000|2024-08-12 11:27:40|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|6
1723462070000|2024-08-12 11:27:50|49.27|48.97|49.28|48.98|49.29|48.99|49.26|48.96|9
1723462080000|2024-08-12 11:28:00|49.29|48.99|49.3|49|49.3|49|49.26|48.96|16
1723462090000|2024-08-12 11:28:10|49.31|49.01|49.34|49.04|49.37|49.07|49.29|48.99|16
1723462100000|2024-08-12 11:28:20|49.31|49.01|49.3|49|49.32|49.02|49.3|49|15
1723462110000|2024-08-12 11:28:30|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|10
1723462120000|2024-08-12 11:28:40|49.29|48.99|49.29|48.99|49.3|49|49.27|48.97|12
1723462130000|2024-08-12 11:28:50|49.3|49|49.28|48.98|49.3|49|49.26|48.96|9
1723462140000|2024-08-12 11:29:00|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|17
1723462150000|2024-08-12 11:29:10|49.26|48.96|49.25|48.95|49.28|48.98|49.24|48.94|11
1723462160000|2024-08-12 11:29:20|49.27|48.97|49.27|48.97|49.28|48.98|49.25|48.95|12
1723462170000|2024-08-12 11:29:30|49.26|48.96|49.22|48.92|49.26|48.96|49.21|48.91|9
1723462180000|2024-08-12 11:29:40|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|14
1723462190000|2024-08-12 11:29:50|49.21|48.91|49.21|48.91|49.21|48.91|49.19|48.89|13
1723462200000|2024-08-12 11:30:00|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|6
1723462210000|2024-08-12 11:30:10|49.22|48.92|49.19|48.89|49.22|48.92|49.17|48.87|12
1723462220000|2024-08-12 11:30:20|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|7
1723462230000|2024-08-12 11:30:30|49.17|48.87|49.18|48.88|49.21|48.91|49.17|48.87|9
1723462240000|2024-08-12 11:30:40|49.19|48.89|49.18|48.88|49.21|48.91|49.17|48.87|14
1723462250000|2024-08-12 11:30:50|49.17|48.87|49.2|48.9|49.2|48.9|49.16|48.86|12
1723462260000|2024-08-12 11:31:00|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|7
1723462270000|2024-08-12 11:31:10|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|11
1723462280000|2024-08-12 11:31:20|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|18
1723462290000|2024-08-12 11:31:30|49.16|48.86|49.2|48.9|49.22|48.92|49.16|48.86|14
1723462300000|2024-08-12 11:31:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|7
1723462310000|2024-08-12 11:31:50|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|7
1723462320000|2024-08-12 11:32:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723462330000|2024-08-12 11:32:10|49.17|48.87|49.1|48.8|49.17|48.87|49.1|48.8|16
1723462340000|2024-08-12 11:32:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|6
1723462350000|2024-08-12 11:32:30|49.12|48.82|49.18|48.88|49.18|48.88|49.11|48.81|20
1723462360000|2024-08-12 11:32:40|49.17|48.87|49.17|48.87|49.18|48.88|49.15|48.85|9
1723462370000|2024-08-12 11:32:50|49.16|48.86|49.17|48.87|49.18|48.88|49.14|48.84|12
1723462380000|2024-08-12 11:33:00|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|7
1723462390000|2024-08-12 11:33:10|49.17|48.87|49.19|48.89|49.19|48.89|49.15|48.85|11
1723462400000|2024-08-12 11:33:20|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|15
1723462410000|2024-08-12 11:33:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|8
1723462420000|2024-08-12 11:33:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|11
1723462430000|2024-08-12 11:33:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|6
1723462440000|2024-08-12 11:34:00|49.19|48.89|49.26|48.96|49.29|48.99|49.19|48.89|20
1723462450000|2024-08-12 11:34:10|49.28|48.98|49.29|48.99|49.31|49.01|49.28|48.98|12
1723462460000|2024-08-12 11:34:20|49.27|48.97|49.23|48.93|49.3|49|49.22|48.92|22
1723462470000|2024-08-12 11:34:30|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|18
1723462480000|2024-08-12 11:34:40|49.25|48.95|49.28|48.98|49.29|48.99|49.25|48.95|15
1723462490000|2024-08-12 11:34:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1723462500000|2024-08-12 11:35:00|49.26|48.96|49.29|48.99|49.31|49.01|49.26|48.96|13
1723462510000|2024-08-12 11:35:10|49.26|48.96|49.26|48.96|49.29|48.99|49.25|48.95|13
1723462520000|2024-08-12 11:35:20|49.28|48.98|49.27|48.97|49.29|48.99|49.26|48.96|18
1723462530000|2024-08-12 11:35:30|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|13
1723462540000|2024-08-12 11:35:40|49.31|49.01|49.3|49|49.33|49.03|49.3|49|12
1723462550000|2024-08-12 11:35:50|49.29|48.99|49.29|48.99|49.3|49|49.27|48.97|12
1723462560000|2024-08-12 11:36:00|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1723462570000|2024-08-12 11:36:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|12
1723462580000|2024-08-12 11:36:20|49.3|49|49.3|49|49.31|49.01|49.27|48.97|18
1723462590000|2024-08-12 11:36:30|49.29|48.99|49.27|48.97|49.3|49|49.26|48.96|14
1723462600000|2024-08-12 11:36:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|10
1723462610000|2024-08-12 11:36:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723462620000|2024-08-12 11:37:00|49.26|48.96|49.2|48.9|49.26|48.96|49.2|48.9|4
1723462630000|2024-08-12 11:37:10|49.19|48.89|49.21|48.91|49.23|48.93|49.19|48.89|11
1723462640000|2024-08-12 11:37:20|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|13
1723462650000|2024-08-12 11:37:30|49.19|48.89|49.19|48.89|49.21|48.91|49.18|48.88|7
1723462660000|2024-08-12 11:37:40|49.2|48.9|49.2|48.9|49.22|48.92|49.18|48.88|15
1723462670000|2024-08-12 11:37:50|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|8
1723462680000|2024-08-12 11:38:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|10
1723462690000|2024-08-12 11:38:10|49.18|48.88|49.22|48.92|49.22|48.92|49.18|48.88|10
1723462700000|2024-08-12 11:38:20|49.21|48.91|49.22|48.92|49.27|48.97|49.21|48.91|13
1723462710000|2024-08-12 11:38:30|49.25|48.95|49.25|48.95|49.25|48.95|49.21|48.91|18
1723462720000|2024-08-12 11:38:40|49.26|48.96|49.27|48.97|49.27|48.97|49.23|48.93|18
1723462730000|2024-08-12 11:38:50|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|9
1723462740000|2024-08-12 11:39:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|7
1723462750000|2024-08-12 11:39:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723462760000|2024-08-12 11:39:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|7
1723462770000|2024-08-12 11:39:30|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723462780000|2024-08-12 11:39:40|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|11
1723462790000|2024-08-12 11:39:50|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1723462800000|2024-08-12 11:40:00|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|9
1723462810000|2024-08-12 11:40:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|8
1723462820000|2024-08-12 11:40:20|49.31|49.01|49.32|49.02|49.35|49.05|49.31|49.01|12
1723462830000|2024-08-12 11:40:30|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723462840000|2024-08-12 11:40:40|49.32|49.02|49.33|49.03|49.34|49.04|49.3|49|14
1723462850000|2024-08-12 11:40:50|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|11
1723462860000|2024-08-12 11:41:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|7
1723462870000|2024-08-12 11:41:10|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|8
1723462880000|2024-08-12 11:41:20|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|3
1723462890000|2024-08-12 11:41:30|49.38|49.08|49.4|49.1|49.4|49.1|49.37|49.07|9
1723462900000|2024-08-12 11:41:40|49.39|49.09|49.32|49.02|49.4|49.1|49.32|49.02|14
1723462910000|2024-08-12 11:41:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723462920000|2024-08-12 11:42:00|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|13
1723462930000|2024-08-12 11:42:10|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|16
1723462940000|2024-08-12 11:42:20|49.31|49.01|49.29|48.99|49.31|49.01|49.28|48.98|9
1723462950000|2024-08-12 11:42:30|49.3|49|49.28|48.98|49.3|49|49.28|48.98|13
1723462960000|2024-08-12 11:42:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1723462970000|2024-08-12 11:42:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|10
1723462980000|2024-08-12 11:43:00|49.28|48.98|49.28|48.98|49.3|49|49.26|48.96|17
1723462990000|2024-08-12 11:43:10|49.29|48.99|49.29|48.99|49.31|49.01|49.28|48.98|16
1723463000000|2024-08-12 11:43:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|11
1723463010000|2024-08-12 11:43:30|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|7
1723463020000|2024-08-12 11:43:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|6
1723463030000|2024-08-12 11:43:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|10
1723463040000|2024-08-12 11:44:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|14
1723463050000|2024-08-12 11:44:10|49.26|48.96|49.27|48.97|49.28|48.98|49.24|48.94|10
1723463060000|2024-08-12 11:44:20|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|2
1723463070000|2024-08-12 11:44:30|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1723463080000|2024-08-12 11:44:40|49.21|48.91|49.25|48.95|49.27|48.97|49.21|48.91|11
1723463090000|2024-08-12 11:44:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723463100000|2024-08-12 11:45:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|10
1723463110000|2024-08-12 11:45:10|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|12
1723463120000|2024-08-12 11:45:20|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|9
1723463130000|2024-08-12 11:45:30|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1723463140000|2024-08-12 11:45:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723463150000|2024-08-12 11:45:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1723463160000|2024-08-12 11:46:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|10
1723463170000|2024-08-12 11:46:10|49.31|49.01|49.34|49.04|49.35|49.05|49.31|49.01|4
1723463180000|2024-08-12 11:46:20|49.33|49.03|49.35|49.05|49.35|49.05|49.32|49.02|8
1723463190000|2024-08-12 11:46:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723463210000|2024-08-12 11:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1723463220000|2024-08-12 11:47:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1723463230000|2024-08-12 11:47:10|49.3|49|49.32|49.02|49.33|49.03|49.3|49|13
1723463240000|2024-08-12 11:47:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723463250000|2024-08-12 11:47:30|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|7
1723463260000|2024-08-12 11:47:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1723463270000|2024-08-12 11:47:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723463280000|2024-08-12 11:48:00|49.34|49.04|49.37|49.07|49.4|49.1|49.34|49.04|13
1723463290000|2024-08-12 11:48:10|49.38|49.08|49.4|49.1|49.4|49.1|49.35|49.05|16
1723463300000|2024-08-12 11:48:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1723463310000|2024-08-12 11:48:30|49.38|49.08|49.41|49.11|49.42|49.12|49.38|49.08|7
1723463320000|2024-08-12 11:48:40|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|14
1723463330000|2024-08-12 11:48:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723463340000|2024-08-12 11:49:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723463350000|2024-08-12 11:49:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|10
1723463360000|2024-08-12 11:49:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|8
1723463370000|2024-08-12 11:49:30|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|9
1723463380000|2024-08-12 11:49:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1723463390000|2024-08-12 11:49:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1723463400000|2024-08-12 11:50:00|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|4
1723463410000|2024-08-12 11:50:10|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|7
1723463420000|2024-08-12 11:50:20|49.4|49.1|49.37|49.07|49.4|49.1|49.35|49.05|9
1723463430000|2024-08-12 11:50:30|49.38|49.08|49.37|49.07|49.38|49.08|49.35|49.05|10
1723463440000|2024-08-12 11:50:40|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|11
1723463450000|2024-08-12 11:50:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1723463460000|2024-08-12 11:51:00|49.36|49.06|49.37|49.07|49.4|49.1|49.36|49.06|11
1723463470000|2024-08-12 11:51:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|7
1723463480000|2024-08-12 11:51:20|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|9
1723463490000|2024-08-12 11:51:30|49.4|49.1|49.4|49.1|49.42|49.12|49.4|49.1|12
1723463500000|2024-08-12 11:51:40|49.42|49.12|49.42|49.12|49.42|49.12|49.4|49.1|4
1723463520000|2024-08-12 11:52:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|12
1723463530000|2024-08-12 11:52:10|49.45|49.15|49.46|49.16|49.5|49.2|49.44|49.14|18
1723463540000|2024-08-12 11:52:20|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|7
1723463550000|2024-08-12 11:52:30|49.41|49.11|49.4|49.1|49.43|49.13|49.4|49.1|11
1723463560000|2024-08-12 11:52:40|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|8
1723463570000|2024-08-12 11:52:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723463580000|2024-08-12 11:53:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|10
1723463590000|2024-08-12 11:53:10|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|10
1723463620000|2024-08-12 11:53:40|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|10
1723463630000|2024-08-12 11:53:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|8
1723463640000|2024-08-12 11:54:00|49.38|49.08|49.35|49.05|49.39|49.09|49.35|49.05|6
1723463650000|2024-08-12 11:54:10|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|9
1723463660000|2024-08-12 11:54:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723463670000|2024-08-12 11:54:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|5
1723463680000|2024-08-12 11:54:40|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|13
1723463690000|2024-08-12 11:54:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|13
1723463700000|2024-08-12 11:55:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|8
1723463710000|2024-08-12 11:55:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723463720000|2024-08-12 11:55:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723463730000|2024-08-12 11:55:30|49.36|49.06|49.4|49.1|49.4|49.1|49.36|49.06|10
1723463740000|2024-08-12 11:55:40|49.39|49.09|49.46|49.16|49.46|49.16|49.39|49.09|5
1723463750000|2024-08-12 11:55:50|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|3
1723463760000|2024-08-12 11:56:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723463770000|2024-08-12 11:56:10|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|2
1723463780000|2024-08-12 11:56:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723463790000|2024-08-12 11:56:30|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|8
1723463800000|2024-08-12 11:56:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|10
1723463810000|2024-08-12 11:56:50|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|7
1723463820000|2024-08-12 11:57:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|5
1723463830000|2024-08-12 11:57:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723463840000|2024-08-12 11:57:20|49.39|49.09|49.39|49.09|49.39|49.09|49.36|49.06|5
1723463850000|2024-08-12 11:57:30|49.36|49.06|49.37|49.07|49.39|49.09|49.36|49.06|9
1723463860000|2024-08-12 11:57:40|49.38|49.08|49.39|49.09|49.39|49.09|49.35|49.05|6
1723463870000|2024-08-12 11:57:50|49.37|49.07|49.41|49.11|49.41|49.11|49.37|49.07|11
1723463880000|2024-08-12 11:58:00|49.4|49.1|49.41|49.11|49.41|49.11|49.38|49.08|10
1723463890000|2024-08-12 11:58:10|49.38|49.08|49.39|49.09|49.41|49.11|49.37|49.07|8
1723463900000|2024-08-12 11:58:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723463910000|2024-08-12 11:58:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1723463920000|2024-08-12 11:58:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723463930000|2024-08-12 11:58:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723463940000|2024-08-12 11:59:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|11
1723463950000|2024-08-12 11:59:10|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|11
1723463960000|2024-08-12 11:59:20|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|14
1723463970000|2024-08-12 11:59:30|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|4
1723463980000|2024-08-12 11:59:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723463990000|2024-08-12 11:59:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723464000000|2024-08-12 12:00:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1723464010000|2024-08-12 12:00:10|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|13
1723464020000|2024-08-12 12:00:20|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|8
1723464030000|2024-08-12 12:00:30|49.41|49.11|49.41|49.11|49.43|49.13|49.41|49.11|9
1723464040000|2024-08-12 12:00:40|49.4|49.1|49.37|49.07|49.41|49.11|49.36|49.06|10
1723464050000|2024-08-12 12:00:50|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|6
1723464060000|2024-08-12 12:01:00|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|5
1723464070000|2024-08-12 12:01:10|49.39|49.09|49.41|49.11|49.44|49.14|49.39|49.09|8
1723464080000|2024-08-12 12:01:20|49.4|49.1|49.38|49.08|49.42|49.12|49.38|49.08|11
1723464090000|2024-08-12 12:01:30|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|8
1723464100000|2024-08-12 12:01:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1723464110000|2024-08-12 12:01:50|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|9
1723464120000|2024-08-12 12:02:00|49.4|49.1|49.45|49.15|49.46|49.16|49.4|49.1|7
1723464130000|2024-08-12 12:02:10|49.46|49.16|49.42|49.12|49.47|49.17|49.41|49.11|15
1723464140000|2024-08-12 12:02:20|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|7
1723464150000|2024-08-12 12:02:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|12
1723464160000|2024-08-12 12:02:40|49.4|49.1|49.39|49.09|49.41|49.11|49.37|49.07|12
1723464170000|2024-08-12 12:02:50|49.4|49.1|49.42|49.12|49.42|49.12|49.38|49.08|10
1723464180000|2024-08-12 12:03:00|49.43|49.13|49.44|49.14|49.47|49.17|49.42|49.12|6
1723464190000|2024-08-12 12:03:10|49.45|49.15|49.44|49.14|49.47|49.17|49.44|49.14|3
1723464200000|2024-08-12 12:03:20|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|5
1723464210000|2024-08-12 12:03:30|49.44|49.14|49.41|49.11|49.44|49.14|49.4|49.1|12
1723464220000|2024-08-12 12:03:40|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|6
1723464230000|2024-08-12 12:03:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723464240000|2024-08-12 12:04:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723464250000|2024-08-12 12:04:10|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723464260000|2024-08-12 12:04:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|18
1723464270000|2024-08-12 12:04:30|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|8
1723464280000|2024-08-12 12:04:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723464290000|2024-08-12 12:04:50|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|6
1723464300000|2024-08-12 12:05:00|49.36|49.06|49.39|49.09|49.4|49.1|49.36|49.06|11
1723464310000|2024-08-12 12:05:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|9
1723464320000|2024-08-12 12:05:20|49.44|49.14|49.47|49.17|49.47|49.17|49.42|49.12|11
1723464340000|2024-08-12 12:05:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723464350000|2024-08-12 12:05:50|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|8
1723464360000|2024-08-12 12:06:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|7
1723464380000|2024-08-12 12:06:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723464390000|2024-08-12 12:06:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723464400000|2024-08-12 12:06:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723464410000|2024-08-12 12:06:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723464420000|2024-08-12 12:07:00|49.5|49.2|49.57|49.27|49.58|49.28|49.5|49.2|15
1723464430000|2024-08-12 12:07:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|11
1723464440000|2024-08-12 12:07:20|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|15
1723464450000|2024-08-12 12:07:30|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|10
1723464460000|2024-08-12 12:07:40|49.56|49.26|49.57|49.27|49.6|49.3|49.56|49.26|10
1723464470000|2024-08-12 12:07:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723464480000|2024-08-12 12:08:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1723464490000|2024-08-12 12:08:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|11
1723464500000|2024-08-12 12:08:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|8
1723464510000|2024-08-12 12:08:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|5
1723464530000|2024-08-12 12:08:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1723464540000|2024-08-12 12:09:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723464550000|2024-08-12 12:09:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723464560000|2024-08-12 12:09:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1723464570000|2024-08-12 12:09:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723464580000|2024-08-12 12:09:40|49.58|49.28|49.58|49.28|49.59|49.29|49.56|49.26|7
1723464590000|2024-08-12 12:09:50|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|12
1723464600000|2024-08-12 12:10:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723464610000|2024-08-12 12:10:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1723464620000|2024-08-12 12:10:20|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|17
1723464630000|2024-08-12 12:10:30|49.5|49.2|49.52|49.22|49.52|49.22|49.48|49.18|13
1723464640000|2024-08-12 12:10:40|49.55|49.25|49.53|49.23|49.56|49.26|49.51|49.21|13
1723464650000|2024-08-12 12:10:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723464660000|2024-08-12 12:11:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723464670000|2024-08-12 12:11:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723464680000|2024-08-12 12:11:20|49.46|49.16|49.45|49.15|49.49|49.19|49.45|49.15|17
1723464690000|2024-08-12 12:11:30|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|20
1723464700000|2024-08-12 12:11:40|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|7
1723464710000|2024-08-12 12:11:50|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|17
1723464720000|2024-08-12 12:12:00|49.44|49.14|49.45|49.15|49.47|49.17|49.44|49.14|8
1723464730000|2024-08-12 12:12:10|49.43|49.13|49.44|49.14|49.46|49.16|49.43|49.13|10
1723464740000|2024-08-12 12:12:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723464750000|2024-08-12 12:12:30|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|4
1723464760000|2024-08-12 12:12:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723464770000|2024-08-12 12:12:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723464780000|2024-08-12 12:13:00|49.51|49.21|49.51|49.21|49.53|49.23|49.5|49.2|9
1723464790000|2024-08-12 12:13:10|49.52|49.22|49.52|49.22|49.53|49.23|49.49|49.19|7
1723464800000|2024-08-12 12:13:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|8
1723464810000|2024-08-12 12:13:30|49.51|49.21|49.52|49.22|49.52|49.22|49.49|49.19|6
1723464820000|2024-08-12 12:13:40|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|5
1723464830000|2024-08-12 12:13:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723464840000|2024-08-12 12:14:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723464850000|2024-08-12 12:14:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723464860000|2024-08-12 12:14:20|49.48|49.18|49.49|49.19|49.49|49.19|49.46|49.16|7
1723464870000|2024-08-12 12:14:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723464880000|2024-08-12 12:14:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723464890000|2024-08-12 12:14:50|49.48|49.18|49.46|49.16|49.49|49.19|49.46|49.16|7
1723464900000|2024-08-12 12:15:00|49.47|49.17|49.49|49.19|49.49|49.19|49.45|49.15|15
1723464910000|2024-08-12 12:15:10|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|13
1723464920000|2024-08-12 12:15:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|7
1723464930000|2024-08-12 12:15:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723464950000|2024-08-12 12:15:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723464960000|2024-08-12 12:16:00|49.51|49.21|49.51|49.21|49.53|49.23|49.5|49.2|8
1723464970000|2024-08-12 12:16:10|49.49|49.19|49.5|49.2|49.51|49.21|49.48|49.18|5
1723464980000|2024-08-12 12:16:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|4
1723464990000|2024-08-12 12:16:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|8
1723465000000|2024-08-12 12:16:40|49.51|49.21|49.53|49.23|49.57|49.27|49.51|49.21|15
1723465010000|2024-08-12 12:16:50|49.52|49.22|49.53|49.23|49.56|49.26|49.51|49.21|12
1723465020000|2024-08-12 12:17:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|10
1723465030000|2024-08-12 12:17:10|49.51|49.21|49.51|49.21|49.54|49.24|49.51|49.21|7
1723465040000|2024-08-12 12:17:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|11
1723465050000|2024-08-12 12:17:30|49.51|49.21|49.49|49.19|49.51|49.21|49.47|49.17|12
1723465060000|2024-08-12 12:17:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|9
1723465070000|2024-08-12 12:17:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723465080000|2024-08-12 12:18:00|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|7
1723465090000|2024-08-12 12:18:10|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|12
1723465100000|2024-08-12 12:18:20|49.48|49.18|49.5|49.2|49.5|49.2|49.47|49.17|12
1723465110000|2024-08-12 12:18:30|49.48|49.18|49.48|49.18|49.51|49.21|49.48|49.18|15
1723465120000|2024-08-12 12:18:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723465130000|2024-08-12 12:18:50|49.47|49.17|49.39|49.09|49.48|49.18|49.39|49.09|13
1723465140000|2024-08-12 12:19:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1723465150000|2024-08-12 12:19:10|49.4|49.1|49.47|49.17|49.47|49.17|49.39|49.09|7
1723465160000|2024-08-12 12:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|9
1723465170000|2024-08-12 12:19:30|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|12
1723465180000|2024-08-12 12:19:40|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|8
1723465190000|2024-08-12 12:19:50|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|7
1723465200000|2024-08-12 12:20:00|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|15
1723465210000|2024-08-12 12:20:10|49.37|49.07|49.37|49.07|49.38|49.08|49.34|49.04|15
1723465220000|2024-08-12 12:20:20|49.36|49.06|49.37|49.07|49.39|49.09|49.34|49.04|16
1723465230000|2024-08-12 12:20:30|49.38|49.08|49.38|49.08|49.39|49.09|49.35|49.05|9
1723465240000|2024-08-12 12:20:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|13
1723465250000|2024-08-12 12:20:50|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1723465260000|2024-08-12 12:21:00|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|10
1723465270000|2024-08-12 12:21:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723465280000|2024-08-12 12:21:20|49.33|49.03|49.35|49.05|49.35|49.05|49.31|49.01|9
1723465290000|2024-08-12 12:21:30|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|9
1723465300000|2024-08-12 12:21:40|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|16
1723465310000|2024-08-12 12:21:50|49.35|49.05|49.33|49.03|49.36|49.06|49.33|49.03|14
1723465320000|2024-08-12 12:22:00|49.35|49.05|49.35|49.05|49.36|49.06|49.33|49.03|9
1723465330000|2024-08-12 12:22:10|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|13
1723465340000|2024-08-12 12:22:20|49.35|49.05|49.34|49.04|49.37|49.07|49.34|49.04|11
1723465350000|2024-08-12 12:22:30|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1723465360000|2024-08-12 12:22:40|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|18
1723465370000|2024-08-12 12:22:50|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|9
1723465380000|2024-08-12 12:23:00|49.35|49.05|49.35|49.05|49.35|49.05|49.33|49.03|5
1723465390000|2024-08-12 12:23:10|49.33|49.03|49.33|49.03|49.35|49.05|49.33|49.03|15
1723465400000|2024-08-12 12:23:20|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|8
1723465410000|2024-08-12 12:23:30|49.3|49|49.35|49.05|49.35|49.05|49.29|48.99|13
1723465420000|2024-08-12 12:23:40|49.33|49.03|49.34|49.04|49.35|49.05|49.32|49.02|13
1723465430000|2024-08-12 12:23:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|10
1723465440000|2024-08-12 12:24:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|10
1723465450000|2024-08-12 12:24:10|49.34|49.04|49.33|49.03|49.35|49.05|49.32|49.02|16
1723465460000|2024-08-12 12:24:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|10
1723465470000|2024-08-12 12:24:30|49.34|49.04|49.3|49|49.35|49.05|49.3|49|10
1723465480000|2024-08-12 12:24:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723465490000|2024-08-12 12:24:50|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|17
1723465500000|2024-08-12 12:25:00|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|6
1723465510000|2024-08-12 12:25:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723465520000|2024-08-12 12:25:20|49.38|49.08|49.37|49.07|49.38|49.08|49.35|49.05|8
1723465530000|2024-08-12 12:25:30|49.36|49.06|49.36|49.06|49.38|49.08|49.34|49.04|13
1723465540000|2024-08-12 12:25:40|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|15
1723465550000|2024-08-12 12:25:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|12
1723465560000|2024-08-12 12:26:00|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1723465570000|2024-08-12 12:26:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|11
1723465580000|2024-08-12 12:26:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723465590000|2024-08-12 12:26:30|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|11
1723465600000|2024-08-12 12:26:40|49.37|49.07|49.47|49.17|49.48|49.18|49.37|49.07|21
1723465610000|2024-08-12 12:26:50|49.46|49.16|49.46|49.16|49.47|49.17|49.43|49.13|17
1723465620000|2024-08-12 12:27:00|49.48|49.18|49.54|49.24|49.55|49.25|49.48|49.18|10
1723465630000|2024-08-12 12:27:10|49.55|49.25|49.54|49.24|49.58|49.28|49.49|49.19|23
1723465640000|2024-08-12 12:27:20|49.55|49.25|49.57|49.27|49.57|49.27|49.53|49.23|16
1723465650000|2024-08-12 12:27:30|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|15
1723465660000|2024-08-12 12:27:40|49.56|49.26|49.5|49.2|49.57|49.27|49.5|49.2|14
1723465670000|2024-08-12 12:27:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723465680000|2024-08-12 12:28:00|49.47|49.17|49.45|49.15|49.48|49.18|49.45|49.15|11
1723465690000|2024-08-12 12:28:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723465700000|2024-08-12 12:28:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|9
1723465710000|2024-08-12 12:28:30|49.44|49.14|49.44|49.14|49.46|49.16|49.44|49.14|17
1723465720000|2024-08-12 12:28:40|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|8
1723465730000|2024-08-12 12:28:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|6
1723465740000|2024-08-12 12:29:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723465750000|2024-08-12 12:29:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723465760000|2024-08-12 12:29:20|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|10
1723465770000|2024-08-12 12:29:30|49.44|49.14|49.45|49.15|49.47|49.17|49.44|49.14|14
1723465780000|2024-08-12 12:29:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723465790000|2024-08-12 12:29:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723465800000|2024-08-12 12:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723465810000|2024-08-12 12:30:10|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|11
1723465820000|2024-08-12 12:30:20|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|9
1723465830000|2024-08-12 12:30:30|49.53|49.23|49.49|49.19|49.53|49.23|49.49|49.19|6
1723465840000|2024-08-12 12:30:40|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|7
1723465850000|2024-08-12 12:30:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723465860000|2024-08-12 12:31:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|10
1723465870000|2024-08-12 12:31:10|49.47|49.17|49.47|49.17|49.49|49.19|49.45|49.15|13
1723465880000|2024-08-12 12:31:20|49.46|49.16|49.46|49.16|49.48|49.18|49.45|49.15|14
1723465890000|2024-08-12 12:31:30|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|10
1723465900000|2024-08-12 12:31:40|49.49|49.19|49.51|49.21|49.55|49.25|49.48|49.18|17
1723465910000|2024-08-12 12:31:50|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|25
1723465920000|2024-08-12 12:32:00|49.56|49.26|49.57|49.27|49.58|49.28|49.55|49.25|19
1723465930000|2024-08-12 12:32:10|49.58|49.28|49.59|49.29|49.59|49.29|49.56|49.26|14
1723465940000|2024-08-12 12:32:20|49.6|49.3|49.59|49.29|49.61|49.31|49.58|49.28|6
1723465950000|2024-08-12 12:32:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1723465960000|2024-08-12 12:32:40|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|4
1723465970000|2024-08-12 12:32:50|49.61|49.31|49.58|49.28|49.61|49.31|49.57|49.27|12
1723465980000|2024-08-12 12:33:00|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|9
1723465990000|2024-08-12 12:33:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1723466000000|2024-08-12 12:33:20|49.57|49.27|49.56|49.26|49.59|49.29|49.55|49.25|17
1723466010000|2024-08-12 12:33:30|49.55|49.25|49.54|49.24|49.56|49.26|49.53|49.23|8
1723466020000|2024-08-12 12:33:40|49.55|49.25|49.49|49.19|49.56|49.26|49.49|49.19|16
1723466030000|2024-08-12 12:33:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723466040000|2024-08-12 12:34:00|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|9
1723466050000|2024-08-12 12:34:10|49.54|49.24|49.54|49.24|49.54|49.24|49.5|49.2|14
1723466060000|2024-08-12 12:34:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|12
1723466070000|2024-08-12 12:34:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1723466080000|2024-08-12 12:34:40|49.56|49.26|49.48|49.18|49.56|49.26|49.48|49.18|9
1723466090000|2024-08-12 12:34:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1723466100000|2024-08-12 12:35:00|49.44|49.14|49.44|49.14|49.44|49.14|49.41|49.11|12
1723466110000|2024-08-12 12:35:10|49.41|49.11|49.45|49.15|49.46|49.16|49.4|49.1|15
1723466120000|2024-08-12 12:35:20|49.44|49.14|49.46|49.16|49.48|49.18|49.44|49.14|21
1723466130000|2024-08-12 12:35:30|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|8
1723466140000|2024-08-12 12:35:40|49.47|49.17|49.46|49.16|49.47|49.17|49.44|49.14|14
1723466150000|2024-08-12 12:35:50|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|9
1723466160000|2024-08-12 12:36:00|49.48|49.18|49.48|49.18|49.48|49.18|49.45|49.15|11
1723466170000|2024-08-12 12:36:10|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|13
1723466180000|2024-08-12 12:36:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|12
1723466190000|2024-08-12 12:36:30|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|8
1723466200000|2024-08-12 12:36:40|49.48|49.18|49.5|49.2|49.51|49.21|49.47|49.17|11
1723466210000|2024-08-12 12:36:50|49.51|49.21|49.47|49.17|49.51|49.21|49.46|49.16|17
1723466220000|2024-08-12 12:37:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|14
1723466230000|2024-08-12 12:37:10|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|5
1723466240000|2024-08-12 12:37:20|49.45|49.15|49.45|49.15|49.46|49.16|49.42|49.12|11
1723466250000|2024-08-12 12:37:30|49.44|49.14|49.45|49.15|49.45|49.15|49.42|49.12|8
1723466260000|2024-08-12 12:37:40|49.44|49.14|49.46|49.16|49.46|49.16|49.43|49.13|11
1723466270000|2024-08-12 12:37:50|49.44|49.14|49.47|49.17|49.47|49.17|49.44|49.14|12
1723466280000|2024-08-12 12:38:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|9
1723466290000|2024-08-12 12:38:10|49.47|49.17|49.45|49.15|49.48|49.18|49.44|49.14|9
1723466300000|2024-08-12 12:38:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1723466310000|2024-08-12 12:38:30|49.44|49.14|49.45|49.15|49.45|49.15|49.4|49.1|7
1723466320000|2024-08-12 12:38:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|7
1723466330000|2024-08-12 12:38:50|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|9
1723466340000|2024-08-12 12:39:00|49.43|49.13|49.42|49.12|49.45|49.15|49.4|49.1|19
1723466350000|2024-08-12 12:39:10|49.4|49.1|49.39|49.09|49.41|49.11|49.37|49.07|10
1723466360000|2024-08-12 12:39:20|49.38|49.08|49.44|49.14|49.44|49.14|49.38|49.08|12
1723466370000|2024-08-12 12:39:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1723466380000|2024-08-12 12:39:40|49.42|49.12|49.4|49.1|49.44|49.14|49.4|49.1|9
1723466390000|2024-08-12 12:39:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|7
1723466400000|2024-08-12 12:40:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723466410000|2024-08-12 12:40:10|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|11
1723466420000|2024-08-12 12:40:20|49.38|49.08|49.4|49.1|49.4|49.1|49.37|49.07|9
1723466430000|2024-08-12 12:40:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|14
1723466440000|2024-08-12 12:40:40|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|12
1723466450000|2024-08-12 12:40:50|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|13
1723466460000|2024-08-12 12:41:00|49.37|49.07|49.3|49|49.37|49.07|49.29|48.99|15
1723466470000|2024-08-12 12:41:10|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|9
1723466480000|2024-08-12 12:41:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|10
1723466490000|2024-08-12 12:41:30|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|11
1723466500000|2024-08-12 12:41:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1723466510000|2024-08-12 12:41:50|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1723466520000|2024-08-12 12:42:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|6
1723466530000|2024-08-12 12:42:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723466540000|2024-08-12 12:42:20|49.35|49.05|49.34|49.04|49.36|49.06|49.33|49.03|12
1723466550000|2024-08-12 12:42:30|49.33|49.03|49.33|49.03|49.35|49.05|49.33|49.03|7
1723466560000|2024-08-12 12:42:40|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466570000|2024-08-12 12:42:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723466590000|2024-08-12 12:43:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723466600000|2024-08-12 12:43:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1723466610000|2024-08-12 12:43:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466620000|2024-08-12 12:43:40|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|12
1723466630000|2024-08-12 12:43:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1723466640000|2024-08-12 12:44:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723466650000|2024-08-12 12:44:10|49.33|49.03|49.33|49.03|49.34|49.04|49.31|49.01|10
1723466660000|2024-08-12 12:44:20|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723466670000|2024-08-12 12:44:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1723466680000|2024-08-12 12:44:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|8
1723466690000|2024-08-12 12:44:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|4
1723466700000|2024-08-12 12:45:00|49.34|49.04|49.37|49.07|49.37|49.07|49.33|49.03|10
1723466710000|2024-08-12 12:45:10|49.36|49.06|49.36|49.06|49.36|49.06|49.33|49.03|14
1723466720000|2024-08-12 12:45:20|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|4
1723466730000|2024-08-12 12:45:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723466740000|2024-08-12 12:45:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1723466750000|2024-08-12 12:45:50|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|9
1723466760000|2024-08-12 12:46:00|49.35|49.05|49.4|49.1|49.4|49.1|49.35|49.05|9
1723466770000|2024-08-12 12:46:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|6
1723466780000|2024-08-12 12:46:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723466790000|2024-08-12 12:46:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1723466800000|2024-08-12 12:46:40|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|5
1723466810000|2024-08-12 12:46:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|12
1723466820000|2024-08-12 12:47:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723466830000|2024-08-12 12:47:10|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|7
1723466840000|2024-08-12 12:47:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723466850000|2024-08-12 12:47:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1723466860000|2024-08-12 12:47:40|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723466870000|2024-08-12 12:47:50|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|7
1723466880000|2024-08-12 12:48:00|49.34|49.04|49.35|49.05|49.37|49.07|49.34|49.04|8
1723466890000|2024-08-12 12:48:10|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723466900000|2024-08-12 12:48:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723466910000|2024-08-12 12:48:30|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|5
1723466920000|2024-08-12 12:48:40|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466930000|2024-08-12 12:48:50|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|8
1723466940000|2024-08-12 12:49:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723466950000|2024-08-12 12:49:10|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1723466960000|2024-08-12 12:49:20|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723466970000|2024-08-12 12:49:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723466980000|2024-08-12 12:49:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723466990000|2024-08-12 12:49:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1723467000000|2024-08-12 12:50:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|9
1723467010000|2024-08-12 12:50:10|49.4|49.1|49.45|49.15|49.45|49.15|49.4|49.1|14
1723467020000|2024-08-12 12:50:20|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|11
1723467030000|2024-08-12 12:50:30|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|7
1723467040000|2024-08-12 12:50:40|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|9
1723467050000|2024-08-12 12:50:50|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|10
1723467060000|2024-08-12 12:51:00|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|13
1723467070000|2024-08-12 12:51:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|13
1723467080000|2024-08-12 12:51:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|10
1723467090000|2024-08-12 12:51:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723467100000|2024-08-12 12:51:40|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|11
1723467110000|2024-08-12 12:51:50|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|7
1723467120000|2024-08-12 12:52:00|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|10
1723467130000|2024-08-12 12:52:10|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|11
1723467140000|2024-08-12 12:52:20|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|9
1723467150000|2024-08-12 12:52:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723467160000|2024-08-12 12:52:40|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|6
1723467170000|2024-08-12 12:52:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1723467180000|2024-08-12 12:53:00|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|8
1723467190000|2024-08-12 12:53:10|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723467200000|2024-08-12 12:53:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723467210000|2024-08-12 12:53:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1723467220000|2024-08-12 12:53:40|49.4|49.1|49.39|49.09|49.44|49.14|49.39|49.09|15
1723467230000|2024-08-12 12:53:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723467240000|2024-08-12 12:54:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723467250000|2024-08-12 12:54:10|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723467260000|2024-08-12 12:54:20|49.4|49.1|49.41|49.11|49.42|49.12|49.39|49.09|15
1723467270000|2024-08-12 12:54:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723467290000|2024-08-12 12:54:50|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|5
1723467300000|2024-08-12 12:55:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723467310000|2024-08-12 12:55:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723467320000|2024-08-12 12:55:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|11
1723467330000|2024-08-12 12:55:30|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723467350000|2024-08-12 12:55:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1723467360000|2024-08-12 12:56:00|49.45|49.15|49.47|49.17|49.47|49.17|49.44|49.14|5
1723467370000|2024-08-12 12:56:10|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|4
1723467380000|2024-08-12 12:56:20|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|6
1723467390000|2024-08-12 12:56:30|49.48|49.18|49.47|49.17|49.49|49.19|49.46|49.16|8
1723467400000|2024-08-12 12:56:40|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|4
1723467410000|2024-08-12 12:56:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|8
1723467420000|2024-08-12 12:57:00|49.46|49.16|49.52|49.22|49.52|49.22|49.46|49.16|8
1723467430000|2024-08-12 12:57:10|49.53|49.23|49.49|49.19|49.56|49.26|49.48|49.18|19
1723467440000|2024-08-12 12:57:20|49.5|49.2|49.48|49.18|49.5|49.2|49.47|49.17|9
1723467450000|2024-08-12 12:57:30|49.47|49.17|49.49|49.19|49.5|49.2|49.47|49.17|5
1723467460000|2024-08-12 12:57:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723467470000|2024-08-12 12:57:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723467480000|2024-08-12 12:58:00|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|8
1723467490000|2024-08-12 12:58:10|49.53|49.23|49.53|49.23|49.54|49.24|49.51|49.21|13
1723467500000|2024-08-12 12:58:20|49.51|49.21|49.5|49.2|49.54|49.24|49.5|49.2|13
1723467510000|2024-08-12 12:58:30|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723467520000|2024-08-12 12:58:40|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|6
1723467530000|2024-08-12 12:58:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723467540000|2024-08-12 12:59:00|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|10
1723467550000|2024-08-12 12:59:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723467560000|2024-08-12 12:59:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723467570000|2024-08-12 12:59:30|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|8
1723467580000|2024-08-12 12:59:40|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723467590000|2024-08-12 12:59:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|12
1723467600000|2024-08-12 13:00:00|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|15
1723467610000|2024-08-12 13:00:10|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|12
1723467620000|2024-08-12 13:00:20|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|9
1723467630000|2024-08-12 13:00:30|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|7
1723467640000|2024-08-12 13:00:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723467660000|2024-08-12 13:01:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|12
1723467670000|2024-08-12 13:01:10|49.54|49.24|49.53|49.23|49.55|49.25|49.52|49.22|8
1723467680000|2024-08-12 13:01:20|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|21
1723467690000|2024-08-12 13:01:30|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|8
1723467700000|2024-08-12 13:01:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|9
1723467710000|2024-08-12 13:01:50|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|6
1723467720000|2024-08-12 13:02:00|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723467730000|2024-08-12 13:02:10|49.53|49.23|49.49|49.19|49.54|49.24|49.48|49.18|8
1723467740000|2024-08-12 13:02:20|49.48|49.18|49.52|49.22|49.53|49.23|49.48|49.18|8
1723467750000|2024-08-12 13:02:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|4
1723467760000|2024-08-12 13:02:40|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|11
1723467770000|2024-08-12 13:02:50|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|5
1723467780000|2024-08-12 13:03:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723467790000|2024-08-12 13:03:10|49.54|49.24|49.5|49.2|49.54|49.24|49.49|49.19|12
1723467800000|2024-08-12 13:03:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723467810000|2024-08-12 13:03:30|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723467820000|2024-08-12 13:03:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723467830000|2024-08-12 13:03:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723467840000|2024-08-12 13:04:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723467850000|2024-08-12 13:04:10|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|6
1723467860000|2024-08-12 13:04:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723467870000|2024-08-12 13:04:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|11
1723467880000|2024-08-12 13:04:40|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|9
1723467890000|2024-08-12 13:04:50|49.47|49.17|49.49|49.19|49.5|49.2|49.47|49.17|8
1723467900000|2024-08-12 13:05:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723467910000|2024-08-12 13:05:10|49.51|49.21|49.54|49.24|49.55|49.25|49.51|49.21|13
1723467920000|2024-08-12 13:05:20|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723467930000|2024-08-12 13:05:30|49.54|49.24|49.51|49.21|49.55|49.25|49.51|49.21|4
1723467940000|2024-08-12 13:05:40|49.53|49.23|49.53|49.23|49.55|49.25|49.53|49.23|4
1723467950000|2024-08-12 13:05:50|49.52|49.22|49.52|49.22|49.54|49.24|49.5|49.2|10
1723467960000|2024-08-12 13:06:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|15
1723467970000|2024-08-12 13:06:10|49.52|49.22|49.49|49.19|49.55|49.25|49.49|49.19|7
1723467980000|2024-08-12 13:06:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723467990000|2024-08-12 13:06:30|49.51|49.21|49.49|49.19|49.54|49.24|49.49|49.19|13
1723468000000|2024-08-12 13:06:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723468010000|2024-08-12 13:06:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723468020000|2024-08-12 13:07:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723468030000|2024-08-12 13:07:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723468040000|2024-08-12 13:07:20|49.51|49.21|49.54|49.24|49.56|49.26|49.51|49.21|10
1723468050000|2024-08-12 13:07:30|49.53|49.23|49.54|49.24|49.56|49.26|49.53|49.23|9
1723468060000|2024-08-12 13:07:40|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|7
1723468070000|2024-08-12 13:07:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723468080000|2024-08-12 13:08:00|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|8
1723468090000|2024-08-12 13:08:10|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|14
1723468100000|2024-08-12 13:08:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|11
1723468110000|2024-08-12 13:08:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|11
1723468120000|2024-08-12 13:08:40|49.54|49.24|49.53|49.23|49.55|49.25|49.51|49.21|13
1723468130000|2024-08-12 13:08:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723468140000|2024-08-12 13:09:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723468150000|2024-08-12 13:09:10|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|7
1723468160000|2024-08-12 13:09:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723468170000|2024-08-12 13:09:30|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|4
1723468180000|2024-08-12 13:09:40|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|13
1723468190000|2024-08-12 13:09:50|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|4
1723468200000|2024-08-12 13:10:00|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|7
1723468210000|2024-08-12 13:10:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723468250000|2024-08-12 13:10:50|49.58|49.28|49.62|49.32|49.64|49.34|49.57|49.27|7
1723468260000|2024-08-12 13:11:00|49.64|49.34|49.63|49.33|49.64|49.34|49.61|49.31|6
1723468280000|2024-08-12 13:11:20|49.64|49.34|49.63|49.33|49.65|49.35|49.62|49.32|6
1723468290000|2024-08-12 13:11:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468300000|2024-08-12 13:11:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1723468310000|2024-08-12 13:11:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468320000|2024-08-12 13:12:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723468330000|2024-08-12 13:12:10|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468340000|2024-08-12 13:12:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723468350000|2024-08-12 13:12:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723468370000|2024-08-12 13:12:50|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|3
1723468380000|2024-08-12 13:13:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723468400000|2024-08-12 13:13:20|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|10
1723468410000|2024-08-12 13:13:30|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|7
1723468420000|2024-08-12 13:13:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723468430000|2024-08-12 13:13:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1723468440000|2024-08-12 13:14:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|8
1723468450000|2024-08-12 13:14:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723468460000|2024-08-12 13:14:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723468470000|2024-08-12 13:14:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723468480000|2024-08-12 13:14:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723468490000|2024-08-12 13:14:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1723468500000|2024-08-12 13:15:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|8
1723468510000|2024-08-12 13:15:10|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|4
1723468520000|2024-08-12 13:15:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723468530000|2024-08-12 13:15:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723468540000|2024-08-12 13:15:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723468550000|2024-08-12 13:15:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|10
1723468560000|2024-08-12 13:16:00|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|7
1723468570000|2024-08-12 13:16:10|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|9
1723468580000|2024-08-12 13:16:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723468590000|2024-08-12 13:16:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723468620000|2024-08-12 13:17:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723468630000|2024-08-12 13:17:10|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723468640000|2024-08-12 13:17:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723468650000|2024-08-12 13:17:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723468660000|2024-08-12 13:17:40|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|6
1723468670000|2024-08-12 13:17:50|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|4
1723468680000|2024-08-12 13:18:00|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|11
1723468690000|2024-08-12 13:18:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|7
1723468700000|2024-08-12 13:18:20|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|13
1723468710000|2024-08-12 13:18:30|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|9
1723468720000|2024-08-12 13:18:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|11
1723468730000|2024-08-12 13:18:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723468740000|2024-08-12 13:19:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723468750000|2024-08-12 13:19:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723468760000|2024-08-12 13:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723468770000|2024-08-12 13:19:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1723468780000|2024-08-12 13:19:40|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|4
1723468790000|2024-08-12 13:19:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|5
1723468800000|2024-08-12 13:20:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|5
1723468810000|2024-08-12 13:20:10|49.47|49.17|49.47|49.17|49.5|49.2|49.47|49.17|10
1723468830000|2024-08-12 13:20:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723468840000|2024-08-12 13:20:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723468850000|2024-08-12 13:20:50|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|5
1723468860000|2024-08-12 13:21:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723468870000|2024-08-12 13:21:10|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|6
1723468880000|2024-08-12 13:21:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723468890000|2024-08-12 13:21:30|49.44|49.14|49.43|49.13|49.45|49.15|49.42|49.12|12
1723468900000|2024-08-12 13:21:40|49.42|49.12|49.4|49.1|49.43|49.13|49.38|49.08|18
1723468910000|2024-08-12 13:21:50|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|11
1723468920000|2024-08-12 13:22:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1723468930000|2024-08-12 13:22:10|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|9
1723468940000|2024-08-12 13:22:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|13
1723468950000|2024-08-12 13:22:30|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|15
1723468960000|2024-08-12 13:22:40|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|4
1723468970000|2024-08-12 13:22:50|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|7
1723468980000|2024-08-12 13:23:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|12
1723468990000|2024-08-12 13:23:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|7
1723469000000|2024-08-12 13:23:20|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|17
1723469010000|2024-08-12 13:23:30|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|13
1723469020000|2024-08-12 13:23:40|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|7
1723469030000|2024-08-12 13:23:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723469040000|2024-08-12 13:24:00|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|8
1723469050000|2024-08-12 13:24:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|11
1723469060000|2024-08-12 13:24:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1723469070000|2024-08-12 13:24:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723469080000|2024-08-12 13:24:40|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|6
1723469090000|2024-08-12 13:24:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723469100000|2024-08-12 13:25:00|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723469110000|2024-08-12 13:25:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723469120000|2024-08-12 13:25:20|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|5
1723469130000|2024-08-12 13:25:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723469140000|2024-08-12 13:25:40|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|12
1723469150000|2024-08-12 13:25:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723469160000|2024-08-12 13:26:00|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|7
1723469170000|2024-08-12 13:26:10|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|7
1723469180000|2024-08-12 13:26:20|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|15
1723469190000|2024-08-12 13:26:30|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1723469200000|2024-08-12 13:26:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1723469220000|2024-08-12 13:27:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723469230000|2024-08-12 13:27:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723469250000|2024-08-12 13:27:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723469260000|2024-08-12 13:27:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723469270000|2024-08-12 13:27:50|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1723469280000|2024-08-12 13:28:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|7
1723469290000|2024-08-12 13:28:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723469300000|2024-08-12 13:28:20|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723469310000|2024-08-12 13:28:30|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|15
1723469320000|2024-08-12 13:28:40|49.34|49.04|49.35|49.05|49.35|49.05|49.32|49.02|17
1723469330000|2024-08-12 13:28:50|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723469340000|2024-08-12 13:29:00|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|14
1723469350000|2024-08-12 13:29:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1723469360000|2024-08-12 13:29:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723469370000|2024-08-12 13:29:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723469380000|2024-08-12 13:29:40|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|8
1723469390000|2024-08-12 13:29:50|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|9
1723469400000|2024-08-12 13:30:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|14
1723469410000|2024-08-12 13:30:10|49.35|49.05|49.36|49.06|49.38|49.08|49.35|49.05|12
1723469420000|2024-08-12 13:30:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|13
1723469430000|2024-08-12 13:30:30|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|7
1723469440000|2024-08-12 13:30:40|49.35|49.05|49.39|49.09|49.4|49.1|49.35|49.05|12
1723469450000|2024-08-12 13:30:50|49.38|49.08|49.42|49.12|49.43|49.13|49.37|49.07|15
1723469460000|2024-08-12 13:31:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|7
1723469470000|2024-08-12 13:31:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|12
1723469480000|2024-08-12 13:31:20|49.35|49.05|49.35|49.05|49.36|49.06|49.32|49.02|23
1723469490000|2024-08-12 13:31:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723469500000|2024-08-12 13:31:40|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|5
1723469510000|2024-08-12 13:31:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723469520000|2024-08-12 13:32:00|49.35|49.05|49.39|49.09|49.39|49.09|49.34|49.04|14
1723469530000|2024-08-12 13:32:10|49.41|49.11|49.41|49.11|49.44|49.14|49.4|49.1|11
1723469540000|2024-08-12 13:32:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1723469550000|2024-08-12 13:32:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|12
1723469560000|2024-08-12 13:32:40|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1723469570000|2024-08-12 13:32:50|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|4
1723469580000|2024-08-12 13:33:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723469590000|2024-08-12 13:33:10|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|6
1723469600000|2024-08-12 13:33:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723469610000|2024-08-12 13:33:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723469620000|2024-08-12 13:33:40|49.36|49.06|49.35|49.05|49.36|49.06|49.33|49.03|10
1723469630000|2024-08-12 13:33:50|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|10
1723469640000|2024-08-12 13:34:00|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|6
1723469650000|2024-08-12 13:34:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723469660000|2024-08-12 13:34:20|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|7
1723469670000|2024-08-12 13:34:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1723469680000|2024-08-12 13:34:40|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|13
1723469690000|2024-08-12 13:34:50|49.4|49.1|49.39|49.09|49.43|49.13|49.38|49.08|7
1723469700000|2024-08-12 13:35:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|20
1723469710000|2024-08-12 13:35:10|49.45|49.15|49.5|49.2|49.51|49.21|49.45|49.15|20
1723469720000|2024-08-12 13:35:20|49.48|49.18|49.55|49.25|49.55|49.25|49.48|49.18|14
1723469730000|2024-08-12 13:35:30|49.54|49.24|49.52|49.22|49.55|49.25|49.5|49.2|13
1723469740000|2024-08-12 13:35:40|49.53|49.23|49.5|49.2|49.55|49.25|49.5|49.2|18
1723469750000|2024-08-12 13:35:50|49.53|49.23|49.48|49.18|49.53|49.23|49.47|49.17|16
1723469760000|2024-08-12 13:36:00|49.47|49.17|49.47|49.17|49.47|49.17|49.43|49.13|15
1723469770000|2024-08-12 13:36:10|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|15
1723469780000|2024-08-12 13:36:20|49.43|49.13|49.38|49.08|49.45|49.15|49.38|49.08|9
1723469790000|2024-08-12 13:36:30|49.41|49.11|49.34|49.04|49.41|49.11|49.34|49.04|20
1723469800000|2024-08-12 13:36:40|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|15
1723469810000|2024-08-12 13:36:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|18
1723469820000|2024-08-12 13:37:00|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|16
1723469830000|2024-08-12 13:37:10|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|18
1723469840000|2024-08-12 13:37:20|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|10
1723469850000|2024-08-12 13:37:30|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|12
1723469860000|2024-08-12 13:37:40|49.35|49.05|49.33|49.03|49.36|49.06|49.33|49.03|15
1723469870000|2024-08-12 13:37:50|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723469880000|2024-08-12 13:38:00|49.33|49.03|49.31|49.01|49.35|49.05|49.31|49.01|6
1723469890000|2024-08-12 13:38:10|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1723469900000|2024-08-12 13:38:20|49.32|49.02|49.26|48.96|49.32|49.02|49.26|48.96|13
1723469910000|2024-08-12 13:38:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723469920000|2024-08-12 13:38:40|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|5
1723469930000|2024-08-12 13:38:50|49.22|48.92|49.21|48.91|49.24|48.94|49.19|48.89|8
1723469940000|2024-08-12 13:39:00|49.2|48.9|49.12|48.82|49.24|48.94|49.12|48.82|15
1723469950000|2024-08-12 13:39:10|49.14|48.84|49.05|48.75|49.14|48.84|49.05|48.75|8
1723469960000|2024-08-12 13:39:20|49.06|48.76|49.13|48.83|49.13|48.83|49.05|48.75|14
1723469970000|2024-08-12 13:39:30|49.14|48.84|49.14|48.84|49.17|48.87|49.14|48.84|20
1723469980000|2024-08-12 13:39:40|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|14
1723469990000|2024-08-12 13:39:50|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1723470000000|2024-08-12 13:40:00|49.15|48.85|49.15|48.85|49.18|48.88|49.15|48.85|13
1723470010000|2024-08-12 13:40:10|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723470020000|2024-08-12 13:40:20|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|10
1723470030000|2024-08-12 13:40:30|49.18|48.88|49.21|48.91|49.25|48.95|49.17|48.87|17
1723470040000|2024-08-12 13:40:40|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|21
1723470050000|2024-08-12 13:40:50|49.23|48.93|49.25|48.95|49.26|48.96|49.23|48.93|16
1723470060000|2024-08-12 13:41:00|49.24|48.94|49.23|48.93|49.24|48.94|49.21|48.91|11
1723470070000|2024-08-12 13:41:10|49.21|48.91|49.23|48.93|49.25|48.95|49.21|48.91|18
1723470080000|2024-08-12 13:41:20|49.24|48.94|49.17|48.87|49.24|48.94|49.15|48.85|21
1723470090000|2024-08-12 13:41:30|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|16
1723470100000|2024-08-12 13:41:40|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|13
1723470110000|2024-08-12 13:41:50|49.13|48.83|49.06|48.76|49.13|48.83|49.06|48.76|23
1723470120000|2024-08-12 13:42:00|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|19
1723470130000|2024-08-12 13:42:10|49.02|48.72|49.04|48.74|49.05|48.75|48.96|48.66|22
1723470140000|2024-08-12 13:42:20|49.02|48.72|48.98|48.68|49.05|48.75|48.97|48.67|19
1723470150000|2024-08-12 13:42:30|48.99|48.69|48.98|48.68|49.02|48.72|48.97|48.67|13
1723470160000|2024-08-12 13:42:40|49.01|48.71|49.04|48.74|49.05|48.75|49.01|48.71|14
1723470170000|2024-08-12 13:42:50|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|12
1723470180000|2024-08-12 13:43:00|49.03|48.73|49.13|48.83|49.13|48.83|49.03|48.73|20
1723470190000|2024-08-12 13:43:10|49.14|48.84|49.12|48.82|49.15|48.85|49.11|48.81|23
1723470200000|2024-08-12 13:43:20|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|20
1723470210000|2024-08-12 13:43:30|49.14|48.84|49.11|48.81|49.14|48.84|49.08|48.78|15
1723470220000|2024-08-12 13:43:40|49.1|48.8|49.09|48.79|49.14|48.84|49.09|48.79|20
1723470230000|2024-08-12 13:43:50|49.1|48.8|49.03|48.73|49.1|48.8|49.03|48.73|18
1723470240000|2024-08-12 13:44:00|49.05|48.75|48.96|48.66|49.06|48.76|48.96|48.66|16
1723470250000|2024-08-12 13:44:10|48.97|48.67|48.96|48.66|49.03|48.73|48.96|48.66|11
1723470260000|2024-08-12 13:44:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1723470270000|2024-08-12 13:44:30|48.96|48.66|49|48.7|49|48.7|48.95|48.65|7
1723470280000|2024-08-12 13:44:40|49.01|48.71|49.04|48.74|49.06|48.76|49.01|48.71|15
1723470290000|2024-08-12 13:44:50|49.05|48.75|48.99|48.69|49.05|48.75|48.99|48.69|11
1723470300000|2024-08-12 13:45:00|48.98|48.68|49.06|48.76|49.07|48.77|48.97|48.67|17
1723470310000|2024-08-12 13:45:10|49.05|48.75|48.97|48.67|49.07|48.77|48.97|48.67|13
1723470320000|2024-08-12 13:45:20|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|7
1723470330000|2024-08-12 13:45:30|48.92|48.62|48.84|48.54|48.95|48.65|48.84|48.54|17
1723470340000|2024-08-12 13:45:40|48.82|48.52|48.87|48.57|48.88|48.58|48.81|48.51|15
1723470350000|2024-08-12 13:45:50|48.86|48.56|48.77|48.47|48.86|48.56|48.75|48.45|16
1723470360000|2024-08-12 13:46:00|48.78|48.48|48.86|48.56|48.87|48.57|48.78|48.48|15
1723470370000|2024-08-12 13:46:10|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|17
1723470380000|2024-08-12 13:46:20|48.84|48.54|48.83|48.53|48.84|48.54|48.81|48.51|14
1723470390000|2024-08-12 13:46:30|48.84|48.54|48.9|48.6|48.9|48.6|48.84|48.54|19
1723470400000|2024-08-12 13:46:40|48.89|48.59|48.89|48.59|48.9|48.6|48.86|48.56|11
1723470410000|2024-08-12 13:46:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|8
1723470420000|2024-08-12 13:47:00|48.87|48.57|48.83|48.53|48.89|48.59|48.82|48.52|19
1723470430000|2024-08-12 13:47:10|48.81|48.51|48.74|48.44|48.81|48.51|48.72|48.42|17
1723470440000|2024-08-12 13:47:20|48.73|48.43|48.71|48.41|48.76|48.46|48.71|48.41|17
1723470450000|2024-08-12 13:47:30|48.75|48.45|48.74|48.44|48.76|48.46|48.68|48.38|27
1723470460000|2024-08-12 13:47:40|48.72|48.42|48.74|48.44|48.75|48.45|48.7|48.4|22
1723470470000|2024-08-12 13:47:50|48.75|48.45|48.77|48.47|48.77|48.47|48.74|48.44|10
1723470480000|2024-08-12 13:48:00|48.76|48.46|48.66|48.36|48.76|48.46|48.66|48.36|10
1723470490000|2024-08-12 13:48:10|48.64|48.34|48.67|48.37|48.68|48.38|48.62|48.32|15
1723470500000|2024-08-12 13:48:20|48.61|48.31|48.56|48.26|48.64|48.34|48.53|48.23|19
1723470510000|2024-08-12 13:48:30|48.52|48.22|48.56|48.26|48.58|48.28|48.5|48.2|17
1723470520000|2024-08-12 13:48:40|48.55|48.25|48.54|48.24|48.59|48.29|48.51|48.21|23
1723470530000|2024-08-12 13:48:50|48.53|48.23|48.43|48.13|48.53|48.23|48.42|48.12|22
1723470540000|2024-08-12 13:49:00|48.42|48.12|48.5|48.2|48.5|48.2|48.42|48.12|21
1723470550000|2024-08-12 13:49:10|48.49|48.19|48.53|48.23|48.54|48.24|48.48|48.18|26
1723470560000|2024-08-12 13:49:20|48.54|48.24|48.56|48.26|48.56|48.26|48.53|48.23|13
1723470570000|2024-08-12 13:49:30|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|17
1723470580000|2024-08-12 13:49:40|48.57|48.27|48.54|48.24|48.57|48.27|48.51|48.21|17
1723470590000|2024-08-12 13:49:50|48.53|48.23|48.53|48.23|48.55|48.25|48.52|48.22|16
1723470600000|2024-08-12 13:50:00|48.54|48.24|48.55|48.25|48.58|48.28|48.53|48.23|14
1723470610000|2024-08-12 13:50:10|48.53|48.23|48.55|48.25|48.56|48.26|48.52|48.22|13
1723470620000|2024-08-12 13:50:20|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|18
1723470630000|2024-08-12 13:50:30|48.54|48.24|48.49|48.19|48.54|48.24|48.46|48.16|23
1723470640000|2024-08-12 13:50:40|48.48|48.18|48.54|48.24|48.54|48.24|48.47|48.17|19
1723470650000|2024-08-12 13:50:50|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|10
1723470660000|2024-08-12 13:51:00|48.55|48.25|48.65|48.35|48.65|48.35|48.55|48.25|21
1723470670000|2024-08-12 13:51:10|48.66|48.36|48.7|48.4|48.71|48.41|48.64|48.34|13
1723470680000|2024-08-12 13:51:20|48.69|48.39|48.64|48.34|48.69|48.39|48.64|48.34|18
1723470690000|2024-08-12 13:51:30|48.65|48.35|48.68|48.38|48.74|48.44|48.64|48.34|17
1723470700000|2024-08-12 13:51:40|48.69|48.39|48.65|48.35|48.69|48.39|48.64|48.34|14
1723470710000|2024-08-12 13:51:50|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|12
1723470720000|2024-08-12 13:52:00|48.66|48.36|48.56|48.26|48.67|48.37|48.56|48.26|23
1723470730000|2024-08-12 13:52:10|48.55|48.25|48.56|48.26|48.57|48.27|48.53|48.23|21
1723470740000|2024-08-12 13:52:20|48.57|48.27|48.54|48.24|48.57|48.27|48.49|48.19|23
1723470750000|2024-08-12 13:52:30|48.55|48.25|48.52|48.22|48.56|48.26|48.49|48.19|18
1723470760000|2024-08-12 13:52:40|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|11
1723470770000|2024-08-12 13:52:50|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|10
1723470780000|2024-08-12 13:53:00|48.52|48.22|48.52|48.22|48.55|48.25|48.51|48.21|14
1723470790000|2024-08-12 13:53:10|48.53|48.23|48.49|48.19|48.53|48.23|48.48|48.18|12
1723470800000|2024-08-12 13:53:20|48.52|48.22|48.47|48.17|48.52|48.22|48.46|48.16|18
1723470810000|2024-08-12 13:53:30|48.48|48.18|48.58|48.28|48.58|48.28|48.48|48.18|15
1723470820000|2024-08-12 13:53:40|48.57|48.27|48.57|48.27|48.59|48.29|48.56|48.26|16
1723470830000|2024-08-12 13:53:50|48.56|48.26|48.56|48.26|48.58|48.28|48.54|48.24|21
1723470840000|2024-08-12 13:54:00|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|8
1723470850000|2024-08-12 13:54:10|48.56|48.26|48.56|48.26|48.56|48.26|48.51|48.21|27
1723470860000|2024-08-12 13:54:20|48.55|48.25|48.5|48.2|48.56|48.26|48.49|48.19|16
1723470870000|2024-08-12 13:54:30|48.49|48.19|48.49|48.19|48.51|48.21|48.48|48.18|9
1723470880000|2024-08-12 13:54:40|48.47|48.17|48.54|48.24|48.54|48.24|48.46|48.16|15
1723470890000|2024-08-12 13:54:50|48.55|48.25|48.51|48.21|48.55|48.25|48.5|48.2|16
1723470900000|2024-08-12 13:55:00|48.49|48.19|48.53|48.23|48.56|48.26|48.49|48.19|22
1723470910000|2024-08-12 13:55:10|48.52|48.22|48.51|48.21|48.56|48.26|48.5|48.2|20
1723470920000|2024-08-12 13:55:20|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|10
1723470930000|2024-08-12 13:55:30|48.5|48.2|48.5|48.2|48.54|48.24|48.49|48.19|17
1723470940000|2024-08-12 13:55:40|48.49|48.19|48.46|48.16|48.5|48.2|48.46|48.16|18
1723470950000|2024-08-12 13:55:50|48.45|48.15|48.47|48.17|48.47|48.17|48.43|48.13|16
1723470960000|2024-08-12 13:56:00|48.46|48.16|48.38|48.08|48.46|48.16|48.38|48.08|15
1723470970000|2024-08-12 13:56:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|11
1723470980000|2024-08-12 13:56:20|48.38|48.08|48.45|48.15|48.45|48.15|48.37|48.07|16
1723470990000|2024-08-12 13:56:30|48.44|48.14|48.37|48.07|48.45|48.15|48.37|48.07|12
1723471000000|2024-08-12 13:56:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723471010000|2024-08-12 13:56:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1723471020000|2024-08-12 13:57:00|48.37|48.07|48.4|48.1|48.41|48.11|48.36|48.06|12
1723471030000|2024-08-12 13:57:10|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|11
1723471040000|2024-08-12 13:57:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|12
1723471050000|2024-08-12 13:57:30|48.29|47.99|48.28|47.98|48.34|48.04|48.25|47.95|14
1723471060000|2024-08-12 13:57:40|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|9
1723471070000|2024-08-12 13:57:50|48.26|47.96|48.27|47.97|48.27|47.97|48.24|47.94|6
1723471080000|2024-08-12 13:58:00|48.26|47.96|48.25|47.95|48.27|47.97|48.24|47.94|10
1723471090000|2024-08-12 13:58:10|48.23|47.93|48.17|47.87|48.23|47.93|48.17|47.87|7
1723471100000|2024-08-12 13:58:20|48.16|47.86|48.24|47.94|48.24|47.94|48.15|47.85|14
1723471110000|2024-08-12 13:58:30|48.23|47.93|48.3|48|48.32|48.02|48.23|47.93|15
1723471120000|2024-08-12 13:58:40|48.33|48.03|48.28|47.98|48.34|48.04|48.27|47.97|17
1723471130000|2024-08-12 13:58:50|48.29|47.99|48.34|48.04|48.34|48.04|48.29|47.99|16
1723471140000|2024-08-12 13:59:00|48.33|48.03|48.31|48.01|48.36|48.06|48.31|48.01|19
1723471150000|2024-08-12 13:59:10|48.34|48.04|48.36|48.06|48.36|48.06|48.3|48|22
1723471160000|2024-08-12 13:59:20|48.35|48.05|48.35|48.05|48.35|48.05|48.32|48.02|18
1723471170000|2024-08-12 13:59:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723471180000|2024-08-12 13:59:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|5
1723471190000|2024-08-12 13:59:50|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|14
1723471200000|2024-08-12 14:00:00|48.34|48.04|48.26|47.96|48.34|48.04|48.24|47.94|13
1723471210000|2024-08-12 14:00:10|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|11
1723471220000|2024-08-12 14:00:20|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1723471230000|2024-08-12 14:00:30|48.24|47.94|48.24|47.94|48.25|47.95|48.2|47.9|16
1723471240000|2024-08-12 14:00:40|48.25|47.95|48.18|47.88|48.25|47.95|48.18|47.88|10
1723471250000|2024-08-12 14:00:50|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|13
1723471260000|2024-08-12 14:01:00|48.14|47.84|48.07|47.77|48.14|47.84|48.06|47.76|18
1723471270000|2024-08-12 14:01:10|48.06|47.76|47.99|47.69|48.09|47.79|47.99|47.69|22
1723471280000|2024-08-12 14:01:20|48.01|47.71|47.94|47.64|48.01|47.71|47.89|47.59|18
1723471290000|2024-08-12 14:01:30|47.93|47.63|47.91|47.61|47.94|47.64|47.9|47.6|15
1723471300000|2024-08-12 14:01:40|47.89|47.59|47.94|47.64|47.94|47.64|47.86|47.56|19
1723471310000|2024-08-12 14:01:50|47.95|47.65|48.04|47.74|48.04|47.74|47.94|47.64|21
1723471320000|2024-08-12 14:02:00|48.06|47.76|48.14|47.84|48.16|47.86|48.05|47.75|26
1723471330000|2024-08-12 14:02:10|48.15|47.85|48.16|47.86|48.18|47.88|48.12|47.82|30
1723471340000|2024-08-12 14:02:20|48.15|47.85|48.23|47.93|48.25|47.95|48.14|47.84|21
1723471350000|2024-08-12 14:02:30|48.22|47.92|48.21|47.91|48.25|47.95|48.19|47.89|22
1723471360000|2024-08-12 14:02:40|48.22|47.92|48.2|47.9|48.24|47.94|48.19|47.89|16
1723471370000|2024-08-12 14:02:50|48.23|47.93|48.23|47.93|48.23|47.93|48.2|47.9|14
1723471380000|2024-08-12 14:03:00|48.22|47.92|48.18|47.88|48.24|47.94|48.15|47.85|19
1723471390000|2024-08-12 14:03:10|48.19|47.89|48.16|47.86|48.21|47.91|48.13|47.83|26
1723471400000|2024-08-12 14:03:20|48.15|47.85|48.21|47.91|48.23|47.93|48.15|47.85|23
1723471410000|2024-08-12 14:03:30|48.22|47.92|48.24|47.94|48.24|47.94|48.21|47.91|16
1723471420000|2024-08-12 14:03:40|48.22|47.92|48.14|47.84|48.24|47.94|48.13|47.83|15
1723471430000|2024-08-12 14:03:50|48.15|47.85|48.16|47.86|48.19|47.89|48.14|47.84|11
1723471440000|2024-08-12 14:04:00|48.17|47.87|48.14|47.84|48.17|47.87|48.12|47.82|20
1723471450000|2024-08-12 14:04:10|48.12|47.82|48.08|47.78|48.14|47.84|48.08|47.78|18
1723471460000|2024-08-12 14:04:20|48.09|47.79|48.13|47.83|48.13|47.83|48.09|47.79|23
1723471470000|2024-08-12 14:04:30|48.12|47.82|48.1|47.8|48.14|47.84|48.09|47.79|17
1723471480000|2024-08-12 14:04:40|48.11|47.81|48.08|47.78|48.13|47.83|48.08|47.78|15
1723471490000|2024-08-12 14:04:50|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1723471500000|2024-08-12 14:05:00|48.08|47.78|48.14|47.84|48.15|47.85|48.08|47.78|19
1723471510000|2024-08-12 14:05:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|13
1723471520000|2024-08-12 14:05:20|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|18
1723471530000|2024-08-12 14:05:30|48.13|47.83|48.19|47.89|48.19|47.89|48.13|47.83|7
1723471540000|2024-08-12 14:05:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1723471550000|2024-08-12 14:05:50|48.21|47.91|48.27|47.97|48.27|47.97|48.21|47.91|6
1723471560000|2024-08-12 14:06:00|48.28|47.98|48.37|48.07|48.37|48.07|48.28|47.98|15
1723471570000|2024-08-12 14:06:10|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|22
1723471580000|2024-08-12 14:06:20|48.45|48.15|48.49|48.19|48.52|48.22|48.44|48.14|15
1723471590000|2024-08-12 14:06:30|48.48|48.18|48.54|48.24|48.56|48.26|48.48|48.18|12
1723471600000|2024-08-12 14:06:40|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|4
1723471610000|2024-08-12 14:06:50|48.54|48.24|48.49|48.19|48.55|48.25|48.49|48.19|19
1723471620000|2024-08-12 14:07:00|48.48|48.18|48.45|48.15|48.5|48.2|48.45|48.15|14
1723471630000|2024-08-12 14:07:10|48.46|48.16|48.46|48.16|48.48|48.18|48.44|48.14|17
1723471640000|2024-08-12 14:07:20|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|16
1723471650000|2024-08-12 14:07:30|48.43|48.13|48.44|48.14|48.45|48.15|48.38|48.08|14
1723471660000|2024-08-12 14:07:40|48.4|48.1|48.45|48.15|48.45|48.15|48.4|48.1|11
1723471670000|2024-08-12 14:07:50|48.44|48.14|48.46|48.16|48.47|48.17|48.44|48.14|9
1723471680000|2024-08-12 14:08:00|48.47|48.17|48.56|48.26|48.56|48.26|48.47|48.17|24
1723471690000|2024-08-12 14:08:10|48.55|48.25|48.57|48.27|48.62|48.32|48.55|48.25|24
1723471700000|2024-08-12 14:08:20|48.56|48.26|48.55|48.25|48.56|48.26|48.53|48.23|12
1723471710000|2024-08-12 14:08:30|48.54|48.24|48.61|48.31|48.62|48.32|48.54|48.24|17
1723471720000|2024-08-12 14:08:40|48.62|48.32|48.58|48.28|48.64|48.34|48.58|48.28|12
1723471730000|2024-08-12 14:08:50|48.59|48.29|48.56|48.26|48.59|48.29|48.54|48.24|13
1723471740000|2024-08-12 14:09:00|48.55|48.25|48.48|48.18|48.55|48.25|48.48|48.18|15
1723471750000|2024-08-12 14:09:10|48.49|48.19|48.54|48.24|48.55|48.25|48.48|48.18|9
1723471760000|2024-08-12 14:09:20|48.55|48.25|48.5|48.2|48.56|48.26|48.5|48.2|18
1723471770000|2024-08-12 14:09:30|48.51|48.21|48.56|48.26|48.56|48.26|48.5|48.2|13
1723471780000|2024-08-12 14:09:40|48.55|48.25|48.61|48.31|48.62|48.32|48.55|48.25|11
1723471790000|2024-08-12 14:09:50|48.62|48.32|48.65|48.35|48.65|48.35|48.6|48.3|12
1723471800000|2024-08-12 14:10:00|48.66|48.36|48.66|48.36|48.66|48.36|48.62|48.32|17
1723471810000|2024-08-12 14:10:10|48.65|48.35|48.57|48.27|48.65|48.35|48.56|48.26|8
1723471820000|2024-08-12 14:10:20|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|9
1723471830000|2024-08-12 14:10:30|48.59|48.29|48.68|48.38|48.68|48.38|48.59|48.29|21
1723471840000|2024-08-12 14:10:40|48.7|48.4|48.75|48.45|48.75|48.45|48.69|48.39|10
1723471850000|2024-08-12 14:10:50|48.74|48.44|48.76|48.46|48.79|48.49|48.74|48.44|18
1723471860000|2024-08-12 14:11:00|48.75|48.45|48.72|48.42|48.77|48.47|48.7|48.4|29
1723471870000|2024-08-12 14:11:10|48.74|48.44|48.65|48.35|48.74|48.44|48.64|48.34|21
1723471880000|2024-08-12 14:11:20|48.66|48.36|48.64|48.34|48.67|48.37|48.64|48.34|15
1723471890000|2024-08-12 14:11:30|48.63|48.33|48.58|48.28|48.64|48.34|48.58|48.28|7
1723471900000|2024-08-12 14:11:40|48.59|48.29|48.6|48.3|48.63|48.33|48.58|48.28|16
1723471910000|2024-08-12 14:11:50|48.59|48.29|48.62|48.32|48.63|48.33|48.58|48.28|13
1723471920000|2024-08-12 14:12:00|48.63|48.33|48.65|48.35|48.65|48.35|48.61|48.31|16
1723471930000|2024-08-12 14:12:10|48.66|48.36|48.6|48.3|48.66|48.36|48.6|48.3|14
1723471940000|2024-08-12 14:12:20|48.61|48.31|48.64|48.34|48.65|48.35|48.6|48.3|17
1723471950000|2024-08-12 14:12:30|48.63|48.33|48.65|48.35|48.65|48.35|48.61|48.31|14
1723471960000|2024-08-12 14:12:40|48.66|48.36|48.69|48.39|48.74|48.44|48.66|48.36|20
1723471970000|2024-08-12 14:12:50|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|14
1723471980000|2024-08-12 14:13:00|48.74|48.44|48.68|48.38|48.75|48.45|48.68|48.38|6
1723471990000|2024-08-12 14:13:10|48.67|48.37|48.75|48.45|48.75|48.45|48.67|48.37|15
1723472000000|2024-08-12 14:13:20|48.76|48.46|48.72|48.42|48.76|48.46|48.69|48.39|9
1723472010000|2024-08-12 14:13:30|48.7|48.4|48.76|48.46|48.76|48.46|48.7|48.4|8
1723472020000|2024-08-12 14:13:40|48.77|48.47|48.9|48.6|48.9|48.6|48.77|48.47|18
1723472030000|2024-08-12 14:13:50|48.91|48.61|48.93|48.63|48.94|48.64|48.9|48.6|21
1723472040000|2024-08-12 14:14:00|48.91|48.61|49.06|48.76|49.06|48.76|48.91|48.61|21
1723472050000|2024-08-12 14:14:10|49.08|48.78|49.09|48.79|49.12|48.82|49.02|48.72|30
1723472060000|2024-08-12 14:14:20|49.08|48.78|49.12|48.82|49.15|48.85|49.07|48.77|25
1723472070000|2024-08-12 14:14:30|49.11|48.81|49.23|48.93|49.24|48.94|49.11|48.81|34
1723472080000|2024-08-12 14:14:40|49.22|48.92|49.14|48.84|49.22|48.92|49.14|48.84|20
1723472090000|2024-08-12 14:14:50|49.15|48.85|49.14|48.84|49.17|48.87|49.14|48.84|18
1723472100000|2024-08-12 14:15:00|49.15|48.85|49.05|48.75|49.16|48.86|49.05|48.75|29
1723472110000|2024-08-12 14:15:10|49.04|48.74|48.98|48.68|49.05|48.75|48.97|48.67|22
1723472120000|2024-08-12 14:15:20|48.97|48.67|49.05|48.75|49.06|48.76|48.97|48.67|22
1723472130000|2024-08-12 14:15:30|49.04|48.74|48.96|48.66|49.05|48.75|48.96|48.66|19
1723472140000|2024-08-12 14:15:40|48.95|48.65|48.9|48.6|48.96|48.66|48.9|48.6|15
1723472150000|2024-08-12 14:15:50|48.88|48.58|48.95|48.65|48.96|48.66|48.87|48.57|15
1723472160000|2024-08-12 14:16:00|48.94|48.64|48.88|48.58|48.95|48.65|48.88|48.58|8
1723472170000|2024-08-12 14:16:10|48.87|48.57|48.93|48.63|48.93|48.63|48.86|48.56|18
1723472180000|2024-08-12 14:16:20|48.92|48.62|48.99|48.69|49|48.7|48.88|48.58|24
1723472190000|2024-08-12 14:16:30|49|48.7|49.1|48.8|49.1|48.8|49|48.7|25
1723472200000|2024-08-12 14:16:40|49.11|48.81|49.08|48.78|49.15|48.85|49.08|48.78|17
1723472210000|2024-08-12 14:16:50|49.07|48.77|48.98|48.68|49.08|48.78|48.98|48.68|21
1723472220000|2024-08-12 14:17:00|48.97|48.67|49|48.7|49.01|48.71|48.96|48.66|14
1723472230000|2024-08-12 14:17:10|49.01|48.71|48.95|48.65|49.01|48.71|48.95|48.65|17
1723472240000|2024-08-12 14:17:20|49|48.7|48.95|48.65|49.01|48.71|48.94|48.64|20
1723472250000|2024-08-12 14:17:30|48.96|48.66|48.94|48.64|48.99|48.69|48.94|48.64|15
1723472260000|2024-08-12 14:17:40|48.93|48.63|48.96|48.66|48.97|48.67|48.93|48.63|23
1723472270000|2024-08-12 14:17:50|48.95|48.65|48.93|48.63|48.95|48.65|48.9|48.6|18
1723472280000|2024-08-12 14:18:00|48.92|48.62|48.9|48.6|48.94|48.64|48.88|48.58|22
1723472290000|2024-08-12 14:18:10|48.89|48.59|48.92|48.62|48.94|48.64|48.88|48.58|21
1723472300000|2024-08-12 14:18:20|48.93|48.63|48.89|48.59|48.93|48.63|48.87|48.57|10
1723472310000|2024-08-12 14:18:30|48.9|48.6|48.93|48.63|48.96|48.66|48.9|48.6|17
1723472320000|2024-08-12 14:18:40|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|17
1723472330000|2024-08-12 14:18:50|48.93|48.63|48.91|48.61|48.94|48.64|48.91|48.61|18
1723472340000|2024-08-12 14:19:00|48.9|48.6|48.97|48.67|48.97|48.67|48.9|48.6|9
1723472350000|2024-08-12 14:19:10|48.96|48.66|48.98|48.68|49.04|48.74|48.96|48.66|16
1723472360000|2024-08-12 14:19:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723472370000|2024-08-12 14:19:30|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1723472380000|2024-08-12 14:19:40|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|9
1723472390000|2024-08-12 14:19:50|49.03|48.73|49.04|48.74|49.05|48.75|49.02|48.72|10
1723472400000|2024-08-12 14:20:00|49.03|48.73|49.05|48.75|49.05|48.75|48.99|48.69|24
1723472410000|2024-08-12 14:20:10|49.06|48.76|48.99|48.69|49.06|48.76|48.99|48.69|10
1723472420000|2024-08-12 14:20:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|9
1723472430000|2024-08-12 14:20:30|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|8
1723472440000|2024-08-12 14:20:40|48.95|48.65|48.99|48.69|49|48.7|48.95|48.65|9
1723472450000|2024-08-12 14:20:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723472460000|2024-08-12 14:21:00|48.97|48.67|49.07|48.77|49.07|48.77|48.97|48.67|11
1723472470000|2024-08-12 14:21:10|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|10
1723472480000|2024-08-12 14:21:20|49.02|48.72|49.08|48.78|49.09|48.79|49.02|48.72|11
1723472490000|2024-08-12 14:21:30|49.07|48.77|49.07|48.77|49.08|48.78|49.05|48.75|14
1723472500000|2024-08-12 14:21:40|49.09|48.79|49.08|48.78|49.13|48.83|49.08|48.78|12
1723472510000|2024-08-12 14:21:50|49.09|48.79|49.14|48.84|49.14|48.84|49.08|48.78|15
1723472520000|2024-08-12 14:22:00|49.13|48.83|49.09|48.79|49.15|48.85|49.09|48.79|20
1723472530000|2024-08-12 14:22:10|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|5
1723472540000|2024-08-12 14:22:20|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|11
1723472550000|2024-08-12 14:22:30|49.04|48.74|49.03|48.73|49.06|48.76|49.03|48.73|21
1723472560000|2024-08-12 14:22:40|49.04|48.74|48.99|48.69|49.05|48.75|48.98|48.68|13
1723472570000|2024-08-12 14:22:50|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|12
1723472580000|2024-08-12 14:23:00|49.03|48.73|49.09|48.79|49.1|48.8|49.03|48.73|14
1723472590000|2024-08-12 14:23:10|49.1|48.8|49.15|48.85|49.15|48.85|49.08|48.78|7
1723472600000|2024-08-12 14:23:20|49.16|48.86|49.14|48.84|49.18|48.88|49.14|48.84|9
1723472610000|2024-08-12 14:23:30|49.15|48.85|49.23|48.93|49.23|48.93|49.14|48.84|16
1723472620000|2024-08-12 14:23:40|49.21|48.91|49.26|48.96|49.26|48.96|49.2|48.9|13
1723472630000|2024-08-12 14:23:50|49.25|48.95|49.17|48.87|49.26|48.96|49.17|48.87|11
1723472640000|2024-08-12 14:24:00|49.18|48.88|49.26|48.96|49.26|48.96|49.17|48.87|18
1723472650000|2024-08-12 14:24:10|49.27|48.97|49.34|49.04|49.35|49.05|49.27|48.97|24
1723472660000|2024-08-12 14:24:20|49.32|49.02|49.31|49.01|49.36|49.06|49.28|48.98|18
1723472670000|2024-08-12 14:24:30|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|17
1723472680000|2024-08-12 14:24:40|49.35|49.05|49.32|49.02|49.37|49.07|49.3|49|15
1723472690000|2024-08-12 14:24:50|49.3|49|49.25|48.95|49.3|49|49.25|48.95|14
1723472700000|2024-08-12 14:25:00|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|15
1723472710000|2024-08-12 14:25:10|49.19|48.89|49.18|48.88|49.23|48.93|49.17|48.87|20
1723472720000|2024-08-12 14:25:20|49.19|48.89|49.18|48.88|49.2|48.9|49.17|48.87|16
1723472730000|2024-08-12 14:25:30|49.17|48.87|49.23|48.93|49.25|48.95|49.17|48.87|22
1723472740000|2024-08-12 14:25:40|49.22|48.92|49.21|48.91|49.25|48.95|49.2|48.9|18
1723472750000|2024-08-12 14:25:50|49.18|48.88|49.26|48.96|49.26|48.96|49.18|48.88|14
1723472760000|2024-08-12 14:26:00|49.27|48.97|49.34|49.04|49.36|49.06|49.27|48.97|20
1723472770000|2024-08-12 14:26:10|49.35|49.05|49.3|49|49.36|49.06|49.29|48.99|23
1723472780000|2024-08-12 14:26:20|49.31|49.01|49.35|49.05|49.37|49.07|49.31|49.01|14
1723472790000|2024-08-12 14:26:30|49.33|49.03|49.28|48.98|49.33|49.03|49.27|48.97|12
1723472800000|2024-08-12 14:26:40|49.27|48.97|49.35|49.05|49.35|49.05|49.26|48.96|13
1723472810000|2024-08-12 14:26:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|13
1723472820000|2024-08-12 14:27:00|49.35|49.05|49.27|48.97|49.35|49.05|49.26|48.96|14
1723472830000|2024-08-12 14:27:10|49.29|48.99|49.27|48.97|49.3|49|49.27|48.97|7
1723472840000|2024-08-12 14:27:20|49.28|48.98|49.25|48.95|49.28|48.98|49.24|48.94|17
1723472850000|2024-08-12 14:27:30|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|11
1723472860000|2024-08-12 14:27:40|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|9
1723472870000|2024-08-12 14:27:50|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|8
1723472880000|2024-08-12 14:28:00|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|9
1723472890000|2024-08-12 14:28:10|49.19|48.89|49.25|48.95|49.25|48.95|49.19|48.89|14
1723472900000|2024-08-12 14:28:20|49.26|48.96|49.26|48.96|49.26|48.96|49.23|48.93|9
1723472910000|2024-08-12 14:28:30|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|7
1723472920000|2024-08-12 14:28:40|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1723472930000|2024-08-12 14:28:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|9
1723472940000|2024-08-12 14:29:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723472950000|2024-08-12 14:29:10|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723472960000|2024-08-12 14:29:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|11
1723472970000|2024-08-12 14:29:30|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|7
1723472980000|2024-08-12 14:29:40|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|8
1723472990000|2024-08-12 14:29:50|49.19|48.89|49.19|48.89|49.2|48.9|49.15|48.85|15
1723473000000|2024-08-12 14:30:00|49.18|48.88|49.25|48.95|49.25|48.95|49.18|48.88|21
1723473010000|2024-08-12 14:30:10|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|11
1723473020000|2024-08-12 14:30:20|49.21|48.91|49.17|48.87|49.21|48.91|49.15|48.85|13
1723473030000|2024-08-12 14:30:30|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|5
1723473040000|2024-08-12 14:30:40|49.12|48.82|49.08|48.78|49.14|48.84|49.08|48.78|8
1723473050000|2024-08-12 14:30:50|49.09|48.79|49.11|48.81|49.14|48.84|49.09|48.79|14
1723473060000|2024-08-12 14:31:00|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|12
1723473070000|2024-08-12 14:31:10|49.15|48.85|49.08|48.78|49.15|48.85|49.08|48.78|13
1723473080000|2024-08-12 14:31:20|49.07|48.77|49.15|48.85|49.15|48.85|49.05|48.75|13
1723473090000|2024-08-12 14:31:30|49.12|48.82|49.17|48.87|49.18|48.88|49.12|48.82|18
1723473100000|2024-08-12 14:31:40|49.18|48.88|49.25|48.95|49.26|48.96|49.17|48.87|17
1723473110000|2024-08-12 14:31:50|49.26|48.96|49.27|48.97|49.32|49.02|49.26|48.96|17
1723473120000|2024-08-12 14:32:00|49.28|48.98|49.36|49.06|49.37|49.07|49.27|48.97|19
1723473130000|2024-08-12 14:32:10|49.3|49|49.35|49.05|49.36|49.06|49.3|49|18
1723473140000|2024-08-12 14:32:20|49.36|49.06|49.35|49.05|49.37|49.07|49.32|49.02|16
1723473150000|2024-08-12 14:32:30|49.34|49.04|49.29|48.99|49.37|49.07|49.29|48.99|16
1723473160000|2024-08-12 14:32:40|49.28|48.98|49.27|48.97|49.34|49.04|49.25|48.95|20
1723473170000|2024-08-12 14:32:50|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|17
1723473180000|2024-08-12 14:33:00|49.27|48.97|49.33|49.03|49.35|49.05|49.25|48.95|19
1723473190000|2024-08-12 14:33:10|49.34|49.04|49.35|49.05|49.36|49.06|49.31|49.01|24
1723473200000|2024-08-12 14:33:20|49.34|49.04|49.35|49.05|49.35|49.05|49.3|49|25
1723473210000|2024-08-12 14:33:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|14
1723473220000|2024-08-12 14:33:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|10
1723473230000|2024-08-12 14:33:50|49.34|49.04|49.38|49.08|49.4|49.1|49.34|49.04|17
1723473240000|2024-08-12 14:34:00|49.37|49.07|49.39|49.09|49.4|49.1|49.34|49.04|15
1723473250000|2024-08-12 14:34:10|49.4|49.1|49.4|49.1|49.43|49.13|49.38|49.08|17
1723473260000|2024-08-12 14:34:20|49.39|49.09|49.36|49.06|49.39|49.09|49.35|49.05|19
1723473270000|2024-08-12 14:34:30|49.35|49.05|49.46|49.16|49.46|49.16|49.35|49.05|21
1723473280000|2024-08-12 14:34:40|49.44|49.14|49.38|49.08|49.46|49.16|49.38|49.08|17
1723473290000|2024-08-12 14:34:50|49.39|49.09|49.43|49.13|49.46|49.16|49.39|49.09|21
1723473300000|2024-08-12 14:35:00|49.44|49.14|49.39|49.09|49.45|49.15|49.39|49.09|20
1723473310000|2024-08-12 14:35:10|49.38|49.08|49.37|49.07|49.45|49.15|49.37|49.07|10
1723473320000|2024-08-12 14:35:20|49.38|49.08|49.35|49.05|49.39|49.09|49.33|49.03|20
1723473330000|2024-08-12 14:35:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|16
1723473340000|2024-08-12 14:35:40|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|12
1723473350000|2024-08-12 14:35:50|49.4|49.1|49.43|49.13|49.47|49.17|49.39|49.09|21
1723473360000|2024-08-12 14:36:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|18
1723473370000|2024-08-12 14:36:10|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|6
1723473380000|2024-08-12 14:36:20|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|19
1723473390000|2024-08-12 14:36:30|49.48|49.18|49.57|49.27|49.57|49.27|49.46|49.16|15
1723473400000|2024-08-12 14:36:40|49.55|49.25|49.58|49.28|49.6|49.3|49.55|49.25|19
1723473410000|2024-08-12 14:36:50|49.57|49.27|49.58|49.28|49.58|49.28|49.54|49.24|19
1723473420000|2024-08-12 14:37:00|49.59|49.29|49.64|49.34|49.68|49.38|49.56|49.26|24
1723473430000|2024-08-12 14:37:10|49.66|49.36|49.65|49.35|49.68|49.38|49.64|49.34|15
1723473440000|2024-08-12 14:37:20|49.64|49.34|49.69|49.39|49.69|49.39|49.64|49.34|18
1723473450000|2024-08-12 14:37:30|49.68|49.38|49.85|49.55|49.85|49.55|49.68|49.38|18
1723473460000|2024-08-12 14:37:40|49.84|49.54|49.77|49.47|49.85|49.55|49.76|49.46|20
1723473470000|2024-08-12 14:37:50|49.76|49.46|49.74|49.44|49.76|49.46|49.73|49.43|21
1723473480000|2024-08-12 14:38:00|49.73|49.43|49.79|49.49|49.83|49.53|49.73|49.43|20
1723473490000|2024-08-12 14:38:10|49.8|49.5|49.73|49.43|49.8|49.5|49.7|49.4|24
1723473500000|2024-08-12 14:38:20|49.74|49.44|49.71|49.41|49.77|49.47|49.71|49.41|23
1723473510000|2024-08-12 14:38:30|49.73|49.43|49.74|49.44|49.76|49.46|49.71|49.41|25
1723473520000|2024-08-12 14:38:40|49.76|49.46|49.75|49.45|49.78|49.48|49.73|49.43|20
1723473530000|2024-08-12 14:38:50|49.73|49.43|49.7|49.4|49.74|49.44|49.7|49.4|27
1723473540000|2024-08-12 14:39:00|49.68|49.38|49.76|49.46|49.76|49.46|49.68|49.38|16
1723473550000|2024-08-12 14:39:10|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|16
1723473560000|2024-08-12 14:39:20|49.75|49.45|49.79|49.49|49.8|49.5|49.74|49.44|19
1723473570000|2024-08-12 14:39:30|49.82|49.52|49.76|49.46|49.84|49.54|49.75|49.45|17
1723473580000|2024-08-12 14:39:40|49.75|49.45|49.82|49.52|49.82|49.52|49.75|49.45|20
1723473590000|2024-08-12 14:39:50|49.8|49.5|49.75|49.45|49.8|49.5|49.74|49.44|16
1723473600000|2024-08-12 14:40:00|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|8
1723473610000|2024-08-12 14:40:10|49.78|49.48|49.79|49.49|49.8|49.5|49.74|49.44|23
1723473620000|2024-08-12 14:40:20|49.78|49.48|49.83|49.53|49.86|49.56|49.78|49.48|26
1723473630000|2024-08-12 14:40:30|49.8|49.5|49.83|49.53|49.86|49.56|49.8|49.5|19
1723473640000|2024-08-12 14:40:40|49.84|49.54|49.89|49.59|49.94|49.64|49.83|49.53|16
1723473650000|2024-08-12 14:40:50|49.9|49.6|49.88|49.58|49.91|49.61|49.86|49.56|25
1723473660000|2024-08-12 14:41:00|49.87|49.57|49.86|49.56|49.89|49.59|49.84|49.54|24
1723473670000|2024-08-12 14:41:10|49.83|49.53|49.89|49.59|49.9|49.6|49.83|49.53|23
1723473680000|2024-08-12 14:41:20|49.91|49.61|49.89|49.59|49.96|49.66|49.88|49.58|32
1723473690000|2024-08-12 14:41:30|49.88|49.58|49.81|49.51|49.9|49.6|49.81|49.51|14
1723473700000|2024-08-12 14:41:40|49.84|49.54|49.76|49.46|49.84|49.54|49.75|49.45|19
1723473710000|2024-08-12 14:41:50|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|15
1723473720000|2024-08-12 14:42:00|49.76|49.46|49.76|49.46|49.79|49.49|49.76|49.46|11
1723473730000|2024-08-12 14:42:10|49.75|49.45|49.75|49.45|49.8|49.5|49.74|49.44|19
1723473740000|2024-08-12 14:42:20|49.76|49.46|49.73|49.43|49.77|49.47|49.72|49.42|19
1723473750000|2024-08-12 14:42:30|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|14
1723473760000|2024-08-12 14:42:40|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|13
1723473770000|2024-08-12 14:42:50|49.73|49.43|49.68|49.38|49.76|49.46|49.68|49.38|7
1723473780000|2024-08-12 14:43:00|49.7|49.4|49.74|49.44|49.75|49.45|49.69|49.39|15
1723473790000|2024-08-12 14:43:10|49.75|49.45|49.7|49.4|49.76|49.46|49.7|49.4|16
1723473800000|2024-08-12 14:43:20|49.73|49.43|49.75|49.45|49.76|49.46|49.71|49.41|16
1723473810000|2024-08-12 14:43:30|49.74|49.44|49.71|49.41|49.75|49.45|49.7|49.4|18
1723473820000|2024-08-12 14:43:40|49.73|49.43|49.72|49.42|49.75|49.45|49.7|49.4|24
1723473830000|2024-08-12 14:43:50|49.71|49.41|49.74|49.44|49.76|49.46|49.7|49.4|15
1723473840000|2024-08-12 14:44:00|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|11
1723473850000|2024-08-12 14:44:10|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|17
1723473860000|2024-08-12 14:44:20|49.73|49.43|49.72|49.42|49.75|49.45|49.71|49.41|11
1723473870000|2024-08-12 14:44:30|49.73|49.43|49.72|49.42|49.75|49.45|49.71|49.41|11
1723473880000|2024-08-12 14:44:40|49.71|49.41|49.65|49.35|49.72|49.42|49.65|49.35|7
1723473890000|2024-08-12 14:44:50|49.64|49.34|49.71|49.41|49.72|49.42|49.64|49.34|23
1723473900000|2024-08-12 14:45:00|49.73|49.43|49.76|49.46|49.76|49.46|49.72|49.42|10
1723473910000|2024-08-12 14:45:10|49.75|49.45|49.74|49.44|49.75|49.45|49.71|49.41|15
1723473920000|2024-08-12 14:45:20|49.75|49.45|49.81|49.51|49.82|49.52|49.74|49.44|12
1723473930000|2024-08-12 14:45:30|49.8|49.5|49.84|49.54|49.85|49.55|49.78|49.48|14
1723473940000|2024-08-12 14:45:40|49.83|49.53|49.76|49.46|49.83|49.53|49.76|49.46|20
1723473950000|2024-08-12 14:45:50|49.77|49.47|49.76|49.46|49.79|49.49|49.75|49.45|15
1723473960000|2024-08-12 14:46:00|49.77|49.47|49.78|49.48|49.81|49.51|49.76|49.46|15
1723473970000|2024-08-12 14:46:10|49.77|49.47|49.79|49.49|49.81|49.51|49.76|49.46|17
1723473980000|2024-08-12 14:46:20|49.8|49.5|49.8|49.5|49.84|49.54|49.8|49.5|18
1723473990000|2024-08-12 14:46:30|49.81|49.51|49.81|49.51|49.81|49.51|49.77|49.47|19
1723474000000|2024-08-12 14:46:40|49.82|49.52|49.84|49.54|49.87|49.57|49.82|49.52|14
1723474010000|2024-08-12 14:46:50|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|19
1723474020000|2024-08-12 14:47:00|49.82|49.52|49.84|49.54|49.85|49.55|49.79|49.49|15
1723474030000|2024-08-12 14:47:10|49.85|49.55|49.8|49.5|49.86|49.56|49.8|49.5|11
1723474040000|2024-08-12 14:47:20|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|22
1723474050000|2024-08-12 14:47:30|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|18
1723474060000|2024-08-12 14:47:40|49.87|49.57|49.86|49.56|49.89|49.59|49.86|49.56|6
1723474070000|2024-08-12 14:47:50|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|14
1723474080000|2024-08-12 14:48:00|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|8
1723474090000|2024-08-12 14:48:10|49.84|49.54|49.89|49.59|49.89|49.59|49.84|49.54|13
1723474100000|2024-08-12 14:48:20|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|17
1723474110000|2024-08-12 14:48:30|49.89|49.59|49.94|49.64|49.96|49.66|49.89|49.59|25
1723474120000|2024-08-12 14:48:40|49.91|49.61|49.94|49.64|49.95|49.65|49.9|49.6|15
1723474130000|2024-08-12 14:48:50|49.93|49.63|49.88|49.58|49.94|49.64|49.88|49.58|11
1723474140000|2024-08-12 14:49:00|49.89|49.59|49.94|49.64|49.96|49.66|49.89|49.59|14
1723474150000|2024-08-12 14:49:10|49.96|49.66|49.95|49.65|49.97|49.67|49.94|49.64|6
1723474160000|2024-08-12 14:49:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723474170000|2024-08-12 14:49:30|49.98|49.68|49.94|49.64|49.99|49.69|49.94|49.64|12
1723474180000|2024-08-12 14:49:40|49.95|49.65|49.96|49.66|49.97|49.67|49.91|49.61|21
1723474190000|2024-08-12 14:49:50|49.97|49.67|49.94|49.64|49.97|49.67|49.93|49.63|14
1723474200000|2024-08-12 14:50:00|49.95|49.65|49.95|49.65|49.95|49.65|49.92|49.62|17
1723474210000|2024-08-12 14:50:10|49.94|49.64|49.95|49.65|49.95|49.65|49.91|49.61|12
1723474220000|2024-08-12 14:50:20|49.94|49.64|49.96|49.66|49.97|49.67|49.89|49.59|23
1723474230000|2024-08-12 14:50:30|49.97|49.67|49.95|49.65|49.98|49.68|49.95|49.65|9
1723474240000|2024-08-12 14:50:40|49.96|49.66|49.95|49.65|49.97|49.67|49.94|49.64|15
1723474250000|2024-08-12 14:50:50|49.94|49.64|49.89|49.59|49.95|49.65|49.88|49.58|9
1723474260000|2024-08-12 14:51:00|49.88|49.58|49.99|49.69|50|49.7|49.88|49.58|24
1723474270000|2024-08-12 14:51:10|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723474280000|2024-08-12 14:51:20|49.99|49.69|49.98|49.68|50.03|49.73|49.97|49.67|18
1723474290000|2024-08-12 14:51:30|49.99|49.69|49.97|49.67|49.99|49.69|49.96|49.66|12
1723474300000|2024-08-12 14:51:40|49.96|49.66|49.95|49.65|49.97|49.67|49.92|49.62|17
1723474310000|2024-08-12 14:51:50|49.93|49.63|49.97|49.67|49.97|49.67|49.93|49.63|12
1723474320000|2024-08-12 14:52:00|49.96|49.66|49.95|49.65|49.98|49.68|49.95|49.65|12
1723474330000|2024-08-12 14:52:10|49.96|49.66|49.93|49.63|49.96|49.66|49.9|49.6|22
1723474340000|2024-08-12 14:52:20|49.92|49.62|49.9|49.6|49.93|49.63|49.89|49.59|14
1723474350000|2024-08-12 14:52:30|49.89|49.59|49.9|49.6|49.91|49.61|49.88|49.58|13
1723474360000|2024-08-12 14:52:40|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|11
1723474370000|2024-08-12 14:52:50|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|20
1723474380000|2024-08-12 14:53:00|49.86|49.56|49.87|49.57|49.88|49.58|49.84|49.54|14
1723474390000|2024-08-12 14:53:10|49.88|49.58|49.88|49.58|49.9|49.6|49.87|49.57|21
1723474400000|2024-08-12 14:53:20|49.89|49.59|49.9|49.6|49.95|49.65|49.89|49.59|12
1723474410000|2024-08-12 14:53:30|49.92|49.62|49.9|49.6|49.95|49.65|49.9|49.6|8
1723474420000|2024-08-12 14:53:40|49.91|49.61|49.95|49.65|49.96|49.66|49.9|49.6|13
1723474430000|2024-08-12 14:53:50|49.96|49.66|49.96|49.66|49.96|49.66|49.94|49.64|16
1723474440000|2024-08-12 14:54:00|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|13
1723474450000|2024-08-12 14:54:10|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|11
1723474460000|2024-08-12 14:54:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1723474470000|2024-08-12 14:54:30|49.94|49.64|49.94|49.64|49.95|49.65|49.88|49.58|10
1723474480000|2024-08-12 14:54:40|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|13
1723474490000|2024-08-12 14:54:50|49.94|49.64|49.95|49.65|49.96|49.66|49.93|49.63|11
1723474500000|2024-08-12 14:55:00|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|12
1723474510000|2024-08-12 14:55:10|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|10
1723474520000|2024-08-12 14:55:20|49.96|49.66|49.97|49.67|49.99|49.69|49.95|49.65|14
1723474530000|2024-08-12 14:55:30|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|9
1723474540000|2024-08-12 14:55:40|49.97|49.67|49.98|49.68|49.99|49.69|49.96|49.66|14
1723474550000|2024-08-12 14:55:50|49.97|49.67|49.94|49.64|49.98|49.68|49.94|49.64|12
1723474560000|2024-08-12 14:56:00|49.93|49.63|49.99|49.69|49.99|49.69|49.93|49.63|14
1723474570000|2024-08-12 14:56:10|50|49.7|49.98|49.68|50.03|49.73|49.98|49.68|15
1723474580000|2024-08-12 14:56:20|49.99|49.69|50.06|49.76|50.08|49.78|49.98|49.68|21
1723474590000|2024-08-12 14:56:30|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|10
1723474600000|2024-08-12 14:56:40|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|13
1723474610000|2024-08-12 14:56:50|50.06|49.76|50|49.7|50.07|49.77|49.99|49.69|12
1723474620000|2024-08-12 14:57:00|50.01|49.71|49.97|49.67|50.02|49.72|49.97|49.67|9
1723474630000|2024-08-12 14:57:10|49.98|49.68|49.98|49.68|49.99|49.69|49.96|49.66|11
1723474640000|2024-08-12 14:57:20|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|16
1723474650000|2024-08-12 14:57:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|8
1723474660000|2024-08-12 14:57:40|49.98|49.68|49.97|49.67|49.99|49.69|49.95|49.65|12
1723474670000|2024-08-12 14:57:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1723474680000|2024-08-12 14:58:00|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|22
1723474690000|2024-08-12 14:58:10|49.99|49.69|50|49.7|50.05|49.75|49.98|49.68|11
1723474700000|2024-08-12 14:58:20|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|10
1723474710000|2024-08-12 14:58:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1723474720000|2024-08-12 14:58:40|50|49.7|50|49.7|50|49.7|49.97|49.67|11
1723474730000|2024-08-12 14:58:50|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1723474740000|2024-08-12 14:59:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723474750000|2024-08-12 14:59:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|10
1723474760000|2024-08-12 14:59:20|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|8
1723474770000|2024-08-12 14:59:30|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|10
1723474780000|2024-08-12 14:59:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723474790000|2024-08-12 14:59:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|8
1723474800000|2024-08-12 15:00:00|50|49.7|50.06|49.76|50.08|49.78|49.99|49.69|16
1723474810000|2024-08-12 15:00:10|50.07|49.77|50.09|49.79|50.09|49.79|50.06|49.76|14
1723474820000|2024-08-12 15:00:20|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|20
1723474830000|2024-08-12 15:00:30|50.1|49.8|50.11|49.81|50.12|49.82|50.09|49.79|18
1723474840000|2024-08-12 15:00:40|50.12|49.82|50.1|49.8|50.15|49.85|50.1|49.8|16
1723474850000|2024-08-12 15:00:50|50.11|49.81|50.09|49.79|50.14|49.84|50.09|49.79|14
1723474860000|2024-08-12 15:01:00|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|14
1723474870000|2024-08-12 15:01:10|50.08|49.78|50.14|49.84|50.14|49.84|50.08|49.78|18
1723474880000|2024-08-12 15:01:20|50.15|49.85|50.19|49.89|50.2|49.9|50.14|49.84|8
1723474890000|2024-08-12 15:01:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|5
1723474900000|2024-08-12 15:01:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|9
1723474910000|2024-08-12 15:01:50|50.18|49.88|50.21|49.91|50.21|49.91|50.17|49.87|12
1723474920000|2024-08-12 15:02:00|50.2|49.9|50.21|49.91|50.22|49.92|50.18|49.88|14
1723474930000|2024-08-12 15:02:10|50.22|49.92|50.25|49.95|50.28|49.98|50.22|49.92|18
1723474940000|2024-08-12 15:02:20|50.26|49.96|50.19|49.89|50.27|49.97|50.18|49.88|17
1723474950000|2024-08-12 15:02:30|50.2|49.9|50.24|49.94|50.27|49.97|50.19|49.89|21
1723474960000|2024-08-12 15:02:40|50.26|49.96|50.28|49.98|50.29|49.99|50.24|49.94|12
1723474970000|2024-08-12 15:02:50|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|16
1723474980000|2024-08-12 15:03:00|50.28|49.98|50.28|49.98|50.29|49.99|50.26|49.96|22
1723474990000|2024-08-12 15:03:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723475000000|2024-08-12 15:03:20|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|13
1723475010000|2024-08-12 15:03:30|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|14
1723475020000|2024-08-12 15:03:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1723475030000|2024-08-12 15:03:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|5
1723475040000|2024-08-12 15:04:00|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|12
1723475050000|2024-08-12 15:04:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|7
1723475060000|2024-08-12 15:04:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723475070000|2024-08-12 15:04:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723475080000|2024-08-12 15:04:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723475090000|2024-08-12 15:04:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723475100000|2024-08-12 15:05:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|19
1723475110000|2024-08-12 15:05:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|13
1723475120000|2024-08-12 15:05:20|50.28|49.98|50.29|49.99|50.3|50|50.27|49.97|10
1723475130000|2024-08-12 15:05:30|50.28|49.98|50.29|49.99|50.29|49.99|50.26|49.96|17
1723475140000|2024-08-12 15:05:40|50.28|49.98|50.21|49.91|50.28|49.98|50.21|49.91|20
1723475150000|2024-08-12 15:05:50|50.22|49.92|50.29|49.99|50.29|49.99|50.21|49.91|12
1723475160000|2024-08-12 15:06:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|8
1723475170000|2024-08-12 15:06:10|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|14
1723475180000|2024-08-12 15:06:20|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|19
1723475190000|2024-08-12 15:06:30|50.27|49.97|50.26|49.96|50.27|49.97|50.21|49.91|13
1723475200000|2024-08-12 15:06:40|50.25|49.95|50.27|49.97|50.28|49.98|50.24|49.94|16
1723475210000|2024-08-12 15:06:50|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|14
1723475220000|2024-08-12 15:07:00|50.24|49.94|50.18|49.88|50.24|49.94|50.17|49.87|13
1723475230000|2024-08-12 15:07:10|50.19|49.89|50.15|49.85|50.19|49.89|50.15|49.85|5
1723475240000|2024-08-12 15:07:20|50.16|49.86|50.15|49.85|50.17|49.87|50.14|49.84|12
1723475250000|2024-08-12 15:07:30|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|14
1723475260000|2024-08-12 15:07:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|22
1723475270000|2024-08-12 15:07:50|50.14|49.84|50.14|49.84|50.15|49.85|50.09|49.79|18
1723475280000|2024-08-12 15:08:00|50.15|49.85|50.11|49.81|50.16|49.86|50.1|49.8|19
1723475290000|2024-08-12 15:08:10|50.1|49.8|50.08|49.78|50.1|49.8|50.07|49.77|8
1723475300000|2024-08-12 15:08:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1723475310000|2024-08-12 15:08:30|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|8
1723475320000|2024-08-12 15:08:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|12
1723475330000|2024-08-12 15:08:50|50.11|49.81|50.06|49.76|50.11|49.81|50.06|49.76|8
1723475340000|2024-08-12 15:09:00|50.07|49.77|50.1|49.8|50.11|49.81|50.07|49.77|6
1723475350000|2024-08-12 15:09:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|9
1723475360000|2024-08-12 15:09:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723475370000|2024-08-12 15:09:30|50.12|49.82|50.15|49.85|50.16|49.86|50.12|49.82|17
1723475380000|2024-08-12 15:09:40|50.16|49.86|50.16|49.86|50.17|49.87|50.14|49.84|16
1723475390000|2024-08-12 15:09:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|10
1723475400000|2024-08-12 15:10:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|17
1723475410000|2024-08-12 15:10:10|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|11
1723475420000|2024-08-12 15:10:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723475430000|2024-08-12 15:10:30|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|8
1723475440000|2024-08-12 15:10:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723475450000|2024-08-12 15:10:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723475460000|2024-08-12 15:11:00|50.17|49.87|50.2|49.9|50.2|49.9|50.16|49.86|16
1723475470000|2024-08-12 15:11:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|12
1723475480000|2024-08-12 15:11:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723475490000|2024-08-12 15:11:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723475500000|2024-08-12 15:11:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|9
1723475510000|2024-08-12 15:11:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723475520000|2024-08-12 15:12:00|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|11
1723475530000|2024-08-12 15:12:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723475540000|2024-08-12 15:12:20|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|13
1723475550000|2024-08-12 15:12:30|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|14
1723475560000|2024-08-12 15:12:40|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1723475570000|2024-08-12 15:12:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723475580000|2024-08-12 15:13:00|50.14|49.84|50.05|49.75|50.14|49.84|50.05|49.75|15
1723475590000|2024-08-12 15:13:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723475600000|2024-08-12 15:13:20|50.02|49.72|49.99|49.69|50.03|49.73|49.99|49.69|11
1723475610000|2024-08-12 15:13:30|50|49.7|49.97|49.67|50|49.7|49.97|49.67|4
1723475620000|2024-08-12 15:13:40|49.98|49.68|49.94|49.64|49.98|49.68|49.94|49.64|3
1723475630000|2024-08-12 15:13:50|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1723475640000|2024-08-12 15:14:00|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|6
1723475660000|2024-08-12 15:14:20|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|3
1723475670000|2024-08-12 15:14:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723475680000|2024-08-12 15:14:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723475690000|2024-08-12 15:14:50|49.85|49.55|49.87|49.57|49.88|49.58|49.85|49.55|4
1723475700000|2024-08-12 15:15:00|49.88|49.58|49.94|49.64|49.96|49.66|49.88|49.58|13
1723475710000|2024-08-12 15:15:10|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1723475720000|2024-08-12 15:15:20|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|9
1723475730000|2024-08-12 15:15:30|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|7
1723475740000|2024-08-12 15:15:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|5
1723475750000|2024-08-12 15:15:50|49.88|49.58|49.98|49.68|49.98|49.68|49.88|49.58|16
1723475760000|2024-08-12 15:16:00|49.99|49.69|50.04|49.74|50.06|49.76|49.98|49.68|14
1723475770000|2024-08-12 15:16:10|50.02|49.72|50.05|49.75|50.05|49.75|49.97|49.67|13
1723475780000|2024-08-12 15:16:20|50.04|49.74|50.06|49.76|50.07|49.77|50|49.7|23
1723475790000|2024-08-12 15:16:30|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|12
1723475800000|2024-08-12 15:16:40|50.09|49.79|50.14|49.84|50.14|49.84|50.07|49.77|20
1723475810000|2024-08-12 15:16:50|50.13|49.83|50.06|49.76|50.15|49.85|50.06|49.76|16
1723475820000|2024-08-12 15:17:00|50.07|49.77|50.15|49.85|50.15|49.85|50.06|49.76|17
1723475830000|2024-08-12 15:17:10|50.14|49.84|50.13|49.83|50.15|49.85|50.09|49.79|17
1723475840000|2024-08-12 15:17:20|50.15|49.85|50.17|49.87|50.18|49.88|50.14|49.84|13
1723475850000|2024-08-12 15:17:30|50.16|49.86|50.09|49.79|50.16|49.86|50.09|49.79|11
1723475860000|2024-08-12 15:17:40|50.1|49.8|50.14|49.84|50.15|49.85|50.09|49.79|15
1723475870000|2024-08-12 15:17:50|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|14
1723475880000|2024-08-12 15:18:00|50.12|49.82|50.1|49.8|50.13|49.83|50.08|49.78|9
1723475890000|2024-08-12 15:18:10|50.11|49.81|50.14|49.84|50.16|49.86|50.11|49.81|13
1723475900000|2024-08-12 15:18:20|50.15|49.85|50.09|49.79|50.16|49.86|50.09|49.79|12
1723475910000|2024-08-12 15:18:30|50.1|49.8|50.15|49.85|50.16|49.86|50.1|49.8|17
1723475920000|2024-08-12 15:18:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|13
1723475930000|2024-08-12 15:18:50|50.15|49.85|50.21|49.91|50.22|49.92|50.15|49.85|13
1723475940000|2024-08-12 15:19:00|50.2|49.9|50.17|49.87|50.21|49.91|50.15|49.85|18
1723475950000|2024-08-12 15:19:10|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723475960000|2024-08-12 15:19:20|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|17
1723475970000|2024-08-12 15:19:30|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|16
1723475980000|2024-08-12 15:19:40|50.14|49.84|50.12|49.82|50.16|49.86|50.11|49.81|17
1723475990000|2024-08-12 15:19:50|50.11|49.81|50.15|49.85|50.15|49.85|50.09|49.79|18
1723476000000|2024-08-12 15:20:00|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|15
1723476010000|2024-08-12 15:20:10|50.15|49.85|50.14|49.84|50.16|49.86|50.1|49.8|17
1723476020000|2024-08-12 15:20:20|50.12|49.82|50.13|49.83|50.15|49.85|50.12|49.82|12
1723476030000|2024-08-12 15:20:30|50.14|49.84|50.15|49.85|50.17|49.87|50.14|49.84|22
1723476040000|2024-08-12 15:20:40|50.16|49.86|50.14|49.84|50.17|49.87|50.14|49.84|15
1723476050000|2024-08-12 15:20:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|14
1723476060000|2024-08-12 15:21:00|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|10
1723476070000|2024-08-12 15:21:10|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|10
1723476080000|2024-08-12 15:21:20|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|10
1723476090000|2024-08-12 15:21:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723476100000|2024-08-12 15:21:40|50.13|49.83|50.16|49.86|50.17|49.87|50.13|49.83|12
1723476110000|2024-08-12 15:21:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723476120000|2024-08-12 15:22:00|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|14
1723476130000|2024-08-12 15:22:10|50.15|49.85|50.07|49.77|50.15|49.85|50.07|49.77|11
1723476140000|2024-08-12 15:22:20|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|12
1723476150000|2024-08-12 15:22:30|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|15
1723476160000|2024-08-12 15:22:40|50.04|49.74|49.97|49.67|50.04|49.74|49.96|49.66|17
1723476170000|2024-08-12 15:22:50|49.96|49.66|49.94|49.64|49.96|49.66|49.93|49.63|14
1723476180000|2024-08-12 15:23:00|49.93|49.63|49.78|49.48|49.94|49.64|49.78|49.48|10
1723476190000|2024-08-12 15:23:10|49.77|49.47|49.75|49.45|49.82|49.52|49.71|49.41|21
1723476200000|2024-08-12 15:23:20|49.76|49.46|49.7|49.4|49.78|49.48|49.7|49.4|22
1723476210000|2024-08-12 15:23:30|49.74|49.44|49.67|49.37|49.74|49.44|49.66|49.36|11
1723476220000|2024-08-12 15:23:40|49.62|49.32|49.55|49.25|49.66|49.36|49.55|49.25|13
1723476230000|2024-08-12 15:23:50|49.58|49.28|49.53|49.23|49.58|49.28|49.5|49.2|22
1723476240000|2024-08-12 15:24:00|49.54|49.24|49.54|49.24|49.56|49.26|49.49|49.19|22
1723476250000|2024-08-12 15:24:10|49.52|49.22|49.47|49.17|49.56|49.26|49.44|49.14|24
1723476260000|2024-08-12 15:24:20|49.48|49.18|49.61|49.31|49.61|49.31|49.48|49.18|29
1723476270000|2024-08-12 15:24:30|49.6|49.3|49.68|49.38|49.68|49.38|49.58|49.28|19
1723476280000|2024-08-12 15:24:40|49.67|49.37|49.71|49.41|49.72|49.42|49.67|49.37|17
1723476290000|2024-08-12 15:24:50|49.7|49.4|49.65|49.35|49.71|49.41|49.65|49.35|17
1723476300000|2024-08-12 15:25:00|49.64|49.34|49.65|49.35|49.69|49.39|49.6|49.3|22
1723476310000|2024-08-12 15:25:10|49.64|49.34|49.45|49.15|49.64|49.34|49.45|49.15|17
1723476320000|2024-08-12 15:25:20|49.49|49.19|49.52|49.22|49.52|49.22|49.38|49.08|30
1723476330000|2024-08-12 15:25:30|49.54|49.24|49.58|49.28|49.58|49.28|49.49|49.19|27
1723476340000|2024-08-12 15:25:40|49.57|49.27|49.65|49.35|49.65|49.35|49.56|49.26|26
1723476350000|2024-08-12 15:25:50|49.64|49.34|49.61|49.31|49.66|49.36|49.59|49.29|25
1723476360000|2024-08-12 15:26:00|49.6|49.3|49.6|49.3|49.64|49.34|49.58|49.28|23
1723476370000|2024-08-12 15:26:10|49.56|49.26|49.49|49.19|49.58|49.28|49.48|49.18|19
1723476380000|2024-08-12 15:26:20|49.5|49.2|49.53|49.23|49.55|49.25|49.48|49.18|22
1723476390000|2024-08-12 15:26:30|49.55|49.25|49.59|49.29|49.6|49.3|49.55|49.25|23
1723476400000|2024-08-12 15:26:40|49.6|49.3|49.66|49.36|49.67|49.37|49.6|49.3|12
1723476410000|2024-08-12 15:26:50|49.67|49.37|49.67|49.37|49.69|49.39|49.65|49.35|17
1723476420000|2024-08-12 15:27:00|49.66|49.36|49.67|49.37|49.67|49.37|49.6|49.3|19
1723476430000|2024-08-12 15:27:10|49.68|49.38|49.69|49.39|49.69|49.39|49.64|49.34|13
1723476440000|2024-08-12 15:27:20|49.68|49.38|49.77|49.47|49.78|49.48|49.68|49.38|14
1723476450000|2024-08-12 15:27:30|49.78|49.48|49.87|49.57|49.88|49.58|49.78|49.48|20
1723476460000|2024-08-12 15:27:40|49.88|49.58|49.85|49.55|49.89|49.59|49.84|49.54|17
1723476470000|2024-08-12 15:27:50|49.82|49.52|49.74|49.44|49.82|49.52|49.74|49.44|11
1723476480000|2024-08-12 15:28:00|49.73|49.43|49.69|49.39|49.76|49.46|49.68|49.38|18
1723476490000|2024-08-12 15:28:10|49.67|49.37|49.65|49.35|49.68|49.38|49.63|49.33|15
1723476500000|2024-08-12 15:28:20|49.66|49.36|49.68|49.38|49.69|49.39|49.65|49.35|14
1723476510000|2024-08-12 15:28:30|49.67|49.37|49.67|49.37|49.68|49.38|49.64|49.34|20
1723476520000|2024-08-12 15:28:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|7
1723476530000|2024-08-12 15:28:50|49.7|49.4|49.76|49.46|49.77|49.47|49.7|49.4|17
1723476540000|2024-08-12 15:29:00|49.75|49.45|49.75|49.45|49.77|49.47|49.72|49.42|20
1723476550000|2024-08-12 15:29:10|49.74|49.44|49.73|49.43|49.76|49.46|49.73|49.43|13
1723476560000|2024-08-12 15:29:20|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|16
1723476570000|2024-08-12 15:29:30|49.74|49.44|49.74|49.44|49.76|49.46|49.73|49.43|19
1723476580000|2024-08-12 15:29:40|49.75|49.45|49.75|49.45|49.76|49.46|49.72|49.42|21
1723476590000|2024-08-12 15:29:50|49.74|49.44|49.74|49.44|49.76|49.46|49.73|49.43|11
1723476600000|2024-08-12 15:30:00|49.73|49.43|49.7|49.4|49.73|49.43|49.69|49.39|13
1723476610000|2024-08-12 15:30:10|49.69|49.39|49.63|49.33|49.7|49.4|49.61|49.31|15
1723476620000|2024-08-12 15:30:20|49.62|49.32|49.6|49.3|49.65|49.35|49.58|49.28|21
1723476630000|2024-08-12 15:30:30|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|5
1723476640000|2024-08-12 15:30:40|49.58|49.28|49.65|49.35|49.65|49.35|49.57|49.27|21
1723476650000|2024-08-12 15:30:50|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|22
1723476660000|2024-08-12 15:31:00|49.64|49.34|49.58|49.28|49.65|49.35|49.57|49.27|15
1723476670000|2024-08-12 15:31:10|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|19
1723476680000|2024-08-12 15:31:20|49.64|49.34|49.64|49.34|49.65|49.35|49.57|49.27|24
1723476690000|2024-08-12 15:31:30|49.63|49.33|49.64|49.34|49.64|49.34|49.57|49.27|21
1723476700000|2024-08-12 15:31:40|49.65|49.35|49.66|49.36|49.68|49.38|49.64|49.34|14
1723476710000|2024-08-12 15:31:50|49.67|49.37|49.66|49.36|49.68|49.38|49.65|49.35|16
1723476720000|2024-08-12 15:32:00|49.65|49.35|49.67|49.37|49.67|49.37|49.61|49.31|23
1723476730000|2024-08-12 15:32:10|49.66|49.36|49.65|49.35|49.68|49.38|49.62|49.32|22
1723476740000|2024-08-12 15:32:20|49.62|49.32|49.59|49.29|49.64|49.34|49.58|49.28|16
1723476750000|2024-08-12 15:32:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|9
1723476760000|2024-08-12 15:32:40|49.59|49.29|49.58|49.28|49.59|49.29|49.54|49.24|12
1723476770000|2024-08-12 15:32:50|49.59|49.29|49.64|49.34|49.67|49.37|49.58|49.28|13
1723476780000|2024-08-12 15:33:00|49.65|49.35|49.66|49.36|49.66|49.36|49.61|49.31|26
1723476790000|2024-08-12 15:33:10|49.65|49.35|49.7|49.4|49.74|49.44|49.65|49.35|20
1723476800000|2024-08-12 15:33:20|49.71|49.41|49.73|49.43|49.75|49.45|49.7|49.4|18
1723476810000|2024-08-12 15:33:30|49.74|49.44|49.69|49.39|49.74|49.44|49.67|49.37|20
1723476820000|2024-08-12 15:33:40|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|10
1723476830000|2024-08-12 15:33:50|49.69|49.39|49.65|49.35|49.74|49.44|49.65|49.35|14
1723476840000|2024-08-12 15:34:00|49.66|49.36|49.66|49.36|49.68|49.38|49.64|49.34|17
1723476850000|2024-08-12 15:34:10|49.64|49.34|49.6|49.3|49.64|49.34|49.59|49.29|12
1723476860000|2024-08-12 15:34:20|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|10
1723476870000|2024-08-12 15:34:30|49.67|49.37|49.65|49.35|49.67|49.37|49.63|49.33|11
1723476880000|2024-08-12 15:34:40|49.64|49.34|49.65|49.35|49.67|49.37|49.64|49.34|15
1723476890000|2024-08-12 15:34:50|49.66|49.36|49.66|49.36|49.66|49.36|49.64|49.34|9
1723476900000|2024-08-12 15:35:00|49.65|49.35|49.67|49.37|49.68|49.38|49.64|49.34|15
1723476910000|2024-08-12 15:35:10|49.66|49.36|49.69|49.39|49.69|49.39|49.65|49.35|14
1723476920000|2024-08-12 15:35:20|49.68|49.38|49.68|49.38|49.68|49.38|49.66|49.36|10
1723476930000|2024-08-12 15:35:30|49.67|49.37|49.64|49.34|49.68|49.38|49.6|49.3|11
1723476940000|2024-08-12 15:35:40|49.63|49.33|49.65|49.35|49.66|49.36|49.6|49.3|25
1723476950000|2024-08-12 15:35:50|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|12
1723476960000|2024-08-12 15:36:00|49.66|49.36|49.64|49.34|49.66|49.36|49.63|49.33|10
1723476970000|2024-08-12 15:36:10|49.63|49.33|49.66|49.36|49.68|49.38|49.63|49.33|14
1723476980000|2024-08-12 15:36:20|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|12
1723476990000|2024-08-12 15:36:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|17
1723477000000|2024-08-12 15:36:40|49.69|49.39|49.69|49.39|49.69|49.39|49.67|49.37|14
1723477010000|2024-08-12 15:36:50|49.7|49.4|49.75|49.45|49.76|49.46|49.7|49.4|20
1723477020000|2024-08-12 15:37:00|49.74|49.44|49.74|49.44|49.75|49.45|49.71|49.41|18
1723477030000|2024-08-12 15:37:10|49.75|49.45|49.72|49.42|49.75|49.45|49.7|49.4|19
1723477040000|2024-08-12 15:37:20|49.74|49.44|49.69|49.39|49.75|49.45|49.69|49.39|13
1723477050000|2024-08-12 15:37:30|49.7|49.4|49.75|49.45|49.76|49.46|49.69|49.39|18
1723477060000|2024-08-12 15:37:40|49.76|49.46|49.7|49.4|49.77|49.47|49.7|49.4|18
1723477070000|2024-08-12 15:37:50|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|21
1723477080000|2024-08-12 15:38:00|49.7|49.4|49.69|49.39|49.71|49.41|49.68|49.38|10
1723477090000|2024-08-12 15:38:10|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|10
1723477100000|2024-08-12 15:38:20|49.69|49.39|49.68|49.38|49.71|49.41|49.67|49.37|17
1723477110000|2024-08-12 15:38:30|49.69|49.39|49.65|49.35|49.69|49.39|49.64|49.34|12
1723477120000|2024-08-12 15:38:40|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|13
1723477130000|2024-08-12 15:38:50|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|17
1723477140000|2024-08-12 15:39:00|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|9
1723477150000|2024-08-12 15:39:10|49.65|49.35|49.66|49.36|49.66|49.36|49.63|49.33|21
1723477160000|2024-08-12 15:39:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1723477170000|2024-08-12 15:39:30|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|14
1723477180000|2024-08-12 15:39:40|49.64|49.34|49.63|49.33|49.64|49.34|49.58|49.28|12
1723477190000|2024-08-12 15:39:50|49.62|49.32|49.59|49.29|49.63|49.33|49.59|49.29|14
1723477200000|2024-08-12 15:40:00|49.6|49.3|49.66|49.36|49.66|49.36|49.59|49.29|14
1723477210000|2024-08-12 15:40:10|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|13
1723477220000|2024-08-12 15:40:20|49.67|49.37|49.77|49.47|49.77|49.47|49.67|49.37|20
1723477230000|2024-08-12 15:40:30|49.78|49.48|49.86|49.56|49.86|49.56|49.78|49.48|17
1723477240000|2024-08-12 15:40:40|49.85|49.55|49.92|49.62|49.98|49.68|49.85|49.55|26
1723477250000|2024-08-12 15:40:50|49.93|49.63|49.88|49.58|49.96|49.66|49.87|49.57|19
1723477260000|2024-08-12 15:41:00|49.89|49.59|49.8|49.5|49.89|49.59|49.77|49.47|20
1723477270000|2024-08-12 15:41:10|49.81|49.51|49.75|49.45|49.81|49.51|49.73|49.43|25
1723477280000|2024-08-12 15:41:20|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|14
1723477290000|2024-08-12 15:41:30|49.75|49.45|49.72|49.42|49.76|49.46|49.72|49.42|10
1723477300000|2024-08-12 15:41:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|12
1723477310000|2024-08-12 15:41:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723477320000|2024-08-12 15:42:00|49.63|49.33|49.61|49.31|49.64|49.34|49.6|49.3|11
1723477330000|2024-08-12 15:42:10|49.6|49.3|49.6|49.3|49.6|49.3|49.56|49.26|12
1723477340000|2024-08-12 15:42:20|49.61|49.31|49.65|49.35|49.66|49.36|49.61|49.31|25
1723477350000|2024-08-12 15:42:30|49.66|49.36|49.74|49.44|49.75|49.45|49.66|49.36|15
1723477360000|2024-08-12 15:42:40|49.75|49.45|49.76|49.46|49.77|49.47|49.73|49.43|21
1723477370000|2024-08-12 15:42:50|49.75|49.45|49.73|49.43|49.76|49.46|49.71|49.41|19
1723477380000|2024-08-12 15:43:00|49.71|49.41|49.67|49.37|49.72|49.42|49.67|49.37|18
1723477390000|2024-08-12 15:43:10|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723477400000|2024-08-12 15:43:20|49.68|49.38|49.68|49.38|49.7|49.4|49.65|49.35|17
1723477410000|2024-08-12 15:43:30|49.69|49.39|49.75|49.45|49.75|49.45|49.69|49.39|12
1723477420000|2024-08-12 15:43:40|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|15
1723477430000|2024-08-12 15:43:50|49.74|49.44|49.71|49.41|49.74|49.44|49.69|49.39|16
1723477440000|2024-08-12 15:44:00|49.72|49.42|49.76|49.46|49.76|49.46|49.7|49.4|19
1723477450000|2024-08-12 15:44:10|49.75|49.45|49.76|49.46|49.76|49.46|49.73|49.43|10
1723477460000|2024-08-12 15:44:20|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|8
1723477470000|2024-08-12 15:44:30|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|9
1723477480000|2024-08-12 15:44:40|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|4
1723477490000|2024-08-12 15:44:50|49.86|49.56|49.89|49.59|49.93|49.63|49.86|49.56|9
1723477500000|2024-08-12 15:45:00|49.91|49.61|49.96|49.66|49.96|49.66|49.9|49.6|17
1723477510000|2024-08-12 15:45:10|49.98|49.68|49.93|49.63|50.07|49.77|49.93|49.63|23
1723477520000|2024-08-12 15:45:20|49.95|49.65|49.85|49.55|49.96|49.66|49.85|49.55|18
1723477530000|2024-08-12 15:45:30|49.86|49.56|49.85|49.55|49.86|49.56|49.83|49.53|20
1723477540000|2024-08-12 15:45:40|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|16
1723477550000|2024-08-12 15:45:50|49.84|49.54|49.85|49.55|49.86|49.56|49.83|49.53|15
1723477560000|2024-08-12 15:46:00|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|13
1723477570000|2024-08-12 15:46:10|49.76|49.46|49.77|49.47|49.84|49.54|49.76|49.46|18
1723477580000|2024-08-12 15:46:20|49.78|49.48|49.77|49.47|49.84|49.54|49.77|49.47|15
1723477590000|2024-08-12 15:46:30|49.78|49.48|49.75|49.45|49.78|49.48|49.74|49.44|19
1723477600000|2024-08-12 15:46:40|49.74|49.44|49.75|49.45|49.76|49.46|49.7|49.4|23
1723477610000|2024-08-12 15:46:50|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|19
1723477620000|2024-08-12 15:47:00|49.76|49.46|49.74|49.44|49.78|49.48|49.74|49.44|26
1723477630000|2024-08-12 15:47:10|49.75|49.45|49.75|49.45|49.78|49.48|49.74|49.44|17
1723477640000|2024-08-12 15:47:20|49.74|49.44|49.72|49.42|49.76|49.46|49.72|49.42|12
1723477650000|2024-08-12 15:47:30|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|16
1723477660000|2024-08-12 15:47:40|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|7
1723477670000|2024-08-12 15:47:50|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|12
1723477680000|2024-08-12 15:48:00|49.77|49.47|49.86|49.56|49.86|49.56|49.76|49.46|21
1723477690000|2024-08-12 15:48:10|49.84|49.54|49.78|49.48|49.85|49.55|49.77|49.47|22
1723477700000|2024-08-12 15:48:20|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|12
1723477710000|2024-08-12 15:48:30|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|12
1723477720000|2024-08-12 15:48:40|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|17
1723477730000|2024-08-12 15:48:50|49.81|49.51|49.8|49.5|49.85|49.55|49.79|49.49|22
1723477740000|2024-08-12 15:49:00|49.79|49.49|49.89|49.59|49.89|49.59|49.79|49.49|23
1723477750000|2024-08-12 15:49:10|49.88|49.58|49.8|49.5|49.88|49.58|49.8|49.5|26
1723477760000|2024-08-12 15:49:20|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|6
1723477770000|2024-08-12 15:49:30|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|9
1723477780000|2024-08-12 15:49:40|49.81|49.51|49.84|49.54|49.85|49.55|49.78|49.48|12
1723477790000|2024-08-12 15:49:50|49.85|49.55|49.79|49.49|49.85|49.55|49.79|49.49|11
1723477800000|2024-08-12 15:50:00|49.78|49.48|49.84|49.54|49.84|49.54|49.77|49.47|16
1723477810000|2024-08-12 15:50:10|49.83|49.53|49.85|49.55|49.87|49.57|49.83|49.53|16
1723477820000|2024-08-12 15:50:20|49.84|49.54|49.81|49.51|49.84|49.54|49.79|49.49|14
1723477830000|2024-08-12 15:50:30|49.8|49.5|49.86|49.56|49.87|49.57|49.79|49.49|14
1723477840000|2024-08-12 15:50:40|49.87|49.57|49.87|49.57|49.88|49.58|49.84|49.54|13
1723477850000|2024-08-12 15:50:50|49.88|49.58|49.86|49.56|49.89|49.59|49.85|49.55|19
1723477860000|2024-08-12 15:51:00|49.87|49.57|49.91|49.61|49.91|49.61|49.86|49.56|15
1723477870000|2024-08-12 15:51:10|49.9|49.6|49.86|49.56|49.9|49.6|49.86|49.56|12
1723477880000|2024-08-12 15:51:20|49.85|49.55|49.82|49.52|49.85|49.55|49.8|49.5|15
1723477890000|2024-08-12 15:51:30|49.81|49.51|49.8|49.5|49.83|49.53|49.79|49.49|15
1723477900000|2024-08-12 15:51:40|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|7
1723477910000|2024-08-12 15:51:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|10
1723477920000|2024-08-12 15:52:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|7
1723477930000|2024-08-12 15:52:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723477940000|2024-08-12 15:52:20|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|13
1723477950000|2024-08-12 15:52:30|49.73|49.43|49.74|49.44|49.75|49.45|49.71|49.41|7
1723477960000|2024-08-12 15:52:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|8
1723477970000|2024-08-12 15:52:50|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723477980000|2024-08-12 15:53:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723477990000|2024-08-12 15:53:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723478000000|2024-08-12 15:53:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723478010000|2024-08-12 15:53:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723478020000|2024-08-12 15:53:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|8
1723478040000|2024-08-12 15:54:00|49.83|49.53|49.84|49.54|49.86|49.56|49.83|49.53|12
1723478050000|2024-08-12 15:54:10|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|8
1723478060000|2024-08-12 15:54:20|49.82|49.52|49.84|49.54|49.85|49.55|49.82|49.52|13
1723478070000|2024-08-12 15:54:30|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|13
1723478080000|2024-08-12 15:54:40|49.84|49.54|49.84|49.54|49.85|49.55|49.81|49.51|10
1723478090000|2024-08-12 15:54:50|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|7
1723478100000|2024-08-12 15:55:00|49.81|49.51|49.84|49.54|49.84|49.54|49.8|49.5|6
1723478110000|2024-08-12 15:55:10|49.85|49.55|49.85|49.55|49.85|49.55|49.83|49.53|11
1723478120000|2024-08-12 15:55:20|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|9
1723478130000|2024-08-12 15:55:30|49.87|49.57|49.85|49.55|49.87|49.57|49.84|49.54|11
1723478140000|2024-08-12 15:55:40|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|12
1723478150000|2024-08-12 15:55:50|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|9
1723478160000|2024-08-12 15:56:00|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|16
1723478170000|2024-08-12 15:56:10|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|5
1723478180000|2024-08-12 15:56:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1723478190000|2024-08-12 15:56:30|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|12
1723478200000|2024-08-12 15:56:40|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|9
1723478210000|2024-08-12 15:56:50|49.84|49.54|49.89|49.59|49.93|49.63|49.84|49.54|13
1723478220000|2024-08-12 15:57:00|49.9|49.6|49.95|49.65|49.95|49.65|49.89|49.59|6
1723478230000|2024-08-12 15:57:10|49.94|49.64|49.95|49.65|49.96|49.66|49.93|49.63|10
1723478240000|2024-08-12 15:57:20|49.94|49.64|49.94|49.64|49.96|49.66|49.94|49.64|7
1723478250000|2024-08-12 15:57:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|9
1723478260000|2024-08-12 15:57:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|10
1723478270000|2024-08-12 15:57:50|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|4
1723478280000|2024-08-12 15:58:00|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|11
1723478290000|2024-08-12 15:58:10|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|9
1723478300000|2024-08-12 15:58:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1723478310000|2024-08-12 15:58:30|50|49.7|49.94|49.64|50|49.7|49.94|49.64|6
1723478320000|2024-08-12 15:58:40|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|14
1723478330000|2024-08-12 15:58:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|15
1723478340000|2024-08-12 15:59:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|8
1723478350000|2024-08-12 15:59:10|49.94|49.64|49.96|49.66|49.97|49.67|49.94|49.64|16
1723478360000|2024-08-12 15:59:20|49.97|49.67|49.95|49.65|49.97|49.67|49.94|49.64|17
1723478370000|2024-08-12 15:59:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|11
1723478380000|2024-08-12 15:59:40|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|18
1723478390000|2024-08-12 15:59:50|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|12
1723478400000|2024-08-12 16:00:00|49.96|49.66|49.95|49.65|49.99|49.69|49.95|49.65|18
1723478410000|2024-08-12 16:00:10|49.96|49.66|49.91|49.61|49.96|49.66|49.9|49.6|20
1723478420000|2024-08-12 16:00:20|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|17
1723478430000|2024-08-12 16:00:30|49.96|49.66|49.89|49.59|49.96|49.66|49.89|49.59|19
1723478440000|2024-08-12 16:00:40|49.88|49.58|49.94|49.64|49.94|49.64|49.88|49.58|16
1723478450000|2024-08-12 16:00:50|49.95|49.65|49.9|49.6|49.95|49.65|49.89|49.59|12
1723478460000|2024-08-12 16:01:00|49.89|49.59|49.95|49.65|49.95|49.65|49.89|49.59|13
1723478470000|2024-08-12 16:01:10|49.94|49.64|49.95|49.65|49.95|49.65|49.9|49.6|18
1723478480000|2024-08-12 16:01:20|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|10
1723478490000|2024-08-12 16:01:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|16
1723478500000|2024-08-12 16:01:40|49.99|49.69|50.05|49.75|50.05|49.75|49.98|49.68|9
1723478510000|2024-08-12 16:01:50|50.04|49.74|50.03|49.73|50.04|49.74|50.01|49.71|6
1723478520000|2024-08-12 16:02:00|50.02|49.72|50.07|49.77|50.07|49.77|50.02|49.72|4
1723478530000|2024-08-12 16:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.04|49.74|20
1723478540000|2024-08-12 16:02:20|50.05|49.75|50.09|49.79|50.1|49.8|50.05|49.75|8
1723478550000|2024-08-12 16:02:30|50.08|49.78|50.08|49.78|50.1|49.8|50.07|49.77|15
1723478560000|2024-08-12 16:02:40|50.09|49.79|50.15|49.85|50.17|49.87|50.09|49.79|9
1723478570000|2024-08-12 16:02:50|50.16|49.86|50.14|49.84|50.17|49.87|50.12|49.82|16
1723478580000|2024-08-12 16:03:00|50.13|49.83|50.05|49.75|50.13|49.83|50.04|49.74|15
1723478590000|2024-08-12 16:03:10|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|12
1723478600000|2024-08-12 16:03:20|50.06|49.76|50.09|49.79|50.14|49.84|50.05|49.75|17
1723478610000|2024-08-12 16:03:30|50.1|49.8|50.15|49.85|50.16|49.86|50.08|49.78|17
1723478620000|2024-08-12 16:03:40|50.17|49.87|50.2|49.9|50.2|49.9|50.16|49.86|9
1723478630000|2024-08-12 16:03:50|50.19|49.89|50.18|49.88|50.21|49.91|50.18|49.88|13
1723478640000|2024-08-12 16:04:00|50.17|49.87|50.17|49.87|50.18|49.88|50.14|49.84|16
1723478650000|2024-08-12 16:04:10|50.16|49.86|50.1|49.8|50.17|49.87|50.09|49.79|19
1723478660000|2024-08-12 16:04:20|50.09|49.79|50.09|49.79|50.11|49.81|50.08|49.78|20
1723478670000|2024-08-12 16:04:30|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|10
1723478680000|2024-08-12 16:04:40|50.08|49.78|50.06|49.76|50.09|49.79|50.04|49.74|15
1723478690000|2024-08-12 16:04:50|50.07|49.77|50.06|49.76|50.07|49.77|50.01|49.71|19
1723478700000|2024-08-12 16:05:00|50.07|49.77|50.11|49.81|50.11|49.81|50.05|49.75|19
1723478710000|2024-08-12 16:05:10|50.1|49.8|50.06|49.76|50.11|49.81|50.06|49.76|15
1723478720000|2024-08-12 16:05:20|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|20
1723478730000|2024-08-12 16:05:30|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|17
1723478740000|2024-08-12 16:05:40|50.1|49.8|50.1|49.8|50.12|49.82|50.1|49.8|15
1723478750000|2024-08-12 16:05:50|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|20
1723478760000|2024-08-12 16:06:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|20
1723478770000|2024-08-12 16:06:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|23
1723478780000|2024-08-12 16:06:20|50.07|49.77|50.1|49.8|50.1|49.8|50.06|49.76|20
1723478790000|2024-08-12 16:06:30|50.09|49.79|50.08|49.78|50.1|49.8|50.06|49.76|14
1723478800000|2024-08-12 16:06:40|50.07|49.77|50.06|49.76|50.08|49.78|50.04|49.74|14
1723478810000|2024-08-12 16:06:50|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|18
1723478820000|2024-08-12 16:07:00|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|19
1723478830000|2024-08-12 16:07:10|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|19
1723478840000|2024-08-12 16:07:20|50.06|49.76|50|49.7|50.06|49.76|49.99|49.69|15
1723478850000|2024-08-12 16:07:30|49.99|49.69|50.05|49.75|50.07|49.77|49.99|49.69|13
1723478860000|2024-08-12 16:07:40|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|17
1723478870000|2024-08-12 16:07:50|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|13
1723478880000|2024-08-12 16:08:00|50.06|49.76|49.97|49.67|50.06|49.76|49.96|49.66|20
1723478890000|2024-08-12 16:08:10|49.96|49.66|49.96|49.66|49.98|49.68|49.94|49.64|20
1723478900000|2024-08-12 16:08:20|49.95|49.65|49.94|49.64|49.96|49.66|49.92|49.62|14
1723478910000|2024-08-12 16:08:30|49.92|49.62|49.94|49.64|49.96|49.66|49.92|49.62|21
1723478920000|2024-08-12 16:08:40|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|16
1723478930000|2024-08-12 16:08:50|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|7
1723478940000|2024-08-12 16:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723478950000|2024-08-12 16:09:10|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|19
1723478960000|2024-08-12 16:09:20|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|8
1723478970000|2024-08-12 16:09:30|49.97|49.67|49.97|49.67|49.99|49.69|49.96|49.66|16
1723478980000|2024-08-12 16:09:40|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|10
1723478990000|2024-08-12 16:09:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1723479000000|2024-08-12 16:10:00|49.99|49.69|50.06|49.76|50.06|49.76|49.99|49.69|12
1723479010000|2024-08-12 16:10:10|50.07|49.77|50.08|49.78|50.1|49.8|50.05|49.75|12
1723479020000|2024-08-12 16:10:20|50.09|49.79|50.02|49.72|50.09|49.79|50|49.7|18
1723479030000|2024-08-12 16:10:30|50|49.7|50.05|49.75|50.06|49.76|50|49.7|15
1723479040000|2024-08-12 16:10:40|50.06|49.76|50|49.7|50.08|49.78|50|49.7|15
1723479060000|2024-08-12 16:11:00|49.99|49.69|50.05|49.75|50.05|49.75|49.99|49.69|8
1723479070000|2024-08-12 16:11:10|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|18
1723479080000|2024-08-12 16:11:20|50.04|49.74|50.01|49.71|50.06|49.76|50|49.7|13
1723479090000|2024-08-12 16:11:30|50.02|49.72|49.99|49.69|50.02|49.72|49.99|49.69|8
1723479100000|2024-08-12 16:11:40|50|49.7|49.98|49.68|50|49.7|49.98|49.68|8
1723479110000|2024-08-12 16:11:50|49.99|49.69|50|49.7|50|49.7|49.98|49.68|12
1723479120000|2024-08-12 16:12:00|50.01|49.71|49.99|49.69|50.01|49.71|49.98|49.68|12
1723479130000|2024-08-12 16:12:10|50|49.7|50|49.7|50.02|49.72|49.99|49.69|9
1723479140000|2024-08-12 16:12:20|50.01|49.71|49.98|49.68|50.01|49.71|49.97|49.67|5
1723479150000|2024-08-12 16:12:30|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|10
1723479160000|2024-08-12 16:12:40|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|13
1723479170000|2024-08-12 16:12:50|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|13
1723479180000|2024-08-12 16:13:00|49.97|49.67|49.91|49.61|49.98|49.68|49.91|49.61|17
1723479190000|2024-08-12 16:13:10|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|4
1723479200000|2024-08-12 16:13:20|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|7
1723479210000|2024-08-12 16:13:30|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|10
1723479220000|2024-08-12 16:13:40|50|49.7|49.97|49.67|50|49.7|49.97|49.67|6
1723479230000|2024-08-12 16:13:50|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|10
1723479240000|2024-08-12 16:14:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|14
1723479250000|2024-08-12 16:14:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|5
1723479260000|2024-08-12 16:14:20|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|8
1723479270000|2024-08-12 16:14:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|6
1723479280000|2024-08-12 16:14:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723479290000|2024-08-12 16:14:50|50.01|49.71|50|49.7|50.02|49.72|50|49.7|10
1723479300000|2024-08-12 16:15:00|49.99|49.69|50.01|49.71|50.01|49.71|49.97|49.67|15
1723479310000|2024-08-12 16:15:10|50.02|49.72|50.06|49.76|50.07|49.77|50|49.7|14
1723479320000|2024-08-12 16:15:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|16
1723479330000|2024-08-12 16:15:30|50.05|49.75|50.01|49.71|50.06|49.76|50|49.7|8
1723479340000|2024-08-12 16:15:40|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|8
1723479350000|2024-08-12 16:15:50|49.98|49.68|49.96|49.66|50.03|49.73|49.94|49.64|17
1723479360000|2024-08-12 16:16:00|49.95|49.65|49.95|49.65|49.97|49.67|49.91|49.61|14
1723479370000|2024-08-12 16:16:10|49.96|49.66|49.96|49.66|49.99|49.69|49.95|49.65|21
1723479380000|2024-08-12 16:16:20|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|13
1723479390000|2024-08-12 16:16:30|49.99|49.69|49.98|49.68|50.01|49.71|49.98|49.68|7
1723479400000|2024-08-12 16:16:40|49.99|49.69|50.03|49.73|50.03|49.73|49.98|49.68|9
1723479410000|2024-08-12 16:16:50|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|10
1723479420000|2024-08-12 16:17:00|50.05|49.75|50.06|49.76|50.06|49.76|50.03|49.73|14
1723479430000|2024-08-12 16:17:10|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|12
1723479440000|2024-08-12 16:17:20|50.07|49.77|50.06|49.76|50.1|49.8|50.06|49.76|15
1723479450000|2024-08-12 16:17:30|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|18
1723479460000|2024-08-12 16:17:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|10
1723479470000|2024-08-12 16:17:50|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|11
1723479480000|2024-08-12 16:18:00|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|10
1723479490000|2024-08-12 16:18:10|50.06|49.76|49.99|49.69|50.06|49.76|49.99|49.69|12
1723479500000|2024-08-12 16:18:20|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1723479510000|2024-08-12 16:18:30|49.99|49.69|50|49.7|50|49.7|49.98|49.68|8
1723479520000|2024-08-12 16:18:40|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|2
1723479530000|2024-08-12 16:18:50|50.04|49.74|50|49.7|50.04|49.74|49.99|49.69|6
1723479540000|2024-08-12 16:19:00|50.01|49.71|50.06|49.76|50.06|49.76|50|49.7|7
1723479550000|2024-08-12 16:19:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1723479560000|2024-08-12 16:19:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723479570000|2024-08-12 16:19:30|50.1|49.8|50.08|49.78|50.1|49.8|50.07|49.77|5
1723479580000|2024-08-12 16:19:40|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|5
1723479590000|2024-08-12 16:19:50|50.04|49.74|50.04|49.74|50.05|49.75|49.99|49.69|15
1723479600000|2024-08-12 16:20:00|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|10
1723479610000|2024-08-12 16:20:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|12
1723479620000|2024-08-12 16:20:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|3
1723479630000|2024-08-12 16:20:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723479640000|2024-08-12 16:20:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1723479660000|2024-08-12 16:21:00|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723479670000|2024-08-12 16:21:10|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1723479680000|2024-08-12 16:21:20|50.08|49.78|50.14|49.84|50.16|49.86|50.07|49.77|10
1723479690000|2024-08-12 16:21:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723479700000|2024-08-12 16:21:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723479730000|2024-08-12 16:22:10|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|12
1723479740000|2024-08-12 16:22:20|50.16|49.86|50.17|49.87|50.19|49.89|50.16|49.86|11
1723479750000|2024-08-12 16:22:30|50.18|49.88|50.15|49.85|50.19|49.89|50.15|49.85|7
1723479760000|2024-08-12 16:22:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723479770000|2024-08-12 16:22:50|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|6
1723479780000|2024-08-12 16:23:00|50.12|49.82|50.13|49.83|50.15|49.85|50.11|49.81|9
1723479790000|2024-08-12 16:23:10|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|3
1723479800000|2024-08-12 16:23:20|50.14|49.84|50.12|49.82|50.14|49.84|50.1|49.8|10
1723479810000|2024-08-12 16:23:30|50.14|49.84|50.07|49.77|50.14|49.84|50.07|49.77|7
1723479820000|2024-08-12 16:23:40|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|12
1723479830000|2024-08-12 16:23:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|10
1723479840000|2024-08-12 16:24:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|10
1723479850000|2024-08-12 16:24:10|50.05|49.75|50|49.7|50.06|49.76|49.99|49.69|8
1723479860000|2024-08-12 16:24:20|49.99|49.69|50.06|49.76|50.06|49.76|49.99|49.69|6
1723479870000|2024-08-12 16:24:30|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|12
1723479880000|2024-08-12 16:24:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723479890000|2024-08-12 16:24:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723479900000|2024-08-12 16:25:00|50.1|49.8|50.15|49.85|50.16|49.86|50.1|49.8|8
1723479910000|2024-08-12 16:25:10|50.16|49.86|50.21|49.91|50.21|49.91|50.15|49.85|9
1723479920000|2024-08-12 16:25:20|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|10
1723479930000|2024-08-12 16:25:30|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|6
1723479940000|2024-08-12 16:25:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723479960000|2024-08-12 16:26:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723479970000|2024-08-12 16:26:10|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|7
1723479980000|2024-08-12 16:26:20|50.26|49.96|50.26|49.96|50.26|49.96|50.23|49.93|8
1723479990000|2024-08-12 16:26:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|15
1723480000000|2024-08-12 16:26:40|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|6
1723480010000|2024-08-12 16:26:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1723480020000|2024-08-12 16:27:00|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|3
1723480030000|2024-08-12 16:27:10|50.3|50|50.27|49.97|50.3|50|50.27|49.97|7
1723480040000|2024-08-12 16:27:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|10
1723480050000|2024-08-12 16:27:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723480060000|2024-08-12 16:27:40|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1723480070000|2024-08-12 16:27:50|50.25|49.95|50.19|49.89|50.26|49.96|50.18|49.88|12
1723480080000|2024-08-12 16:28:00|50.18|49.88|50.26|49.96|50.26|49.96|50.18|49.88|8
1723480090000|2024-08-12 16:28:10|50.25|49.95|50.22|49.92|50.25|49.95|50.2|49.9|16
1723480100000|2024-08-12 16:28:20|50.23|49.93|50.24|49.94|50.25|49.95|50.21|49.91|19
1723480110000|2024-08-12 16:28:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|13
1723480120000|2024-08-12 16:28:40|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|12
1723480130000|2024-08-12 16:28:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|8
1723480140000|2024-08-12 16:29:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1723480150000|2024-08-12 16:29:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|12
1723480160000|2024-08-12 16:29:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723480170000|2024-08-12 16:29:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723480180000|2024-08-12 16:29:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723480200000|2024-08-12 16:30:00|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|13
1723480210000|2024-08-12 16:30:10|50.28|49.98|50.31|50.01|50.32|50.02|50.28|49.98|4
1723480220000|2024-08-12 16:30:20|50.33|50.03|50.28|49.98|50.35|50.05|50.28|49.98|12
1723480230000|2024-08-12 16:30:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723480240000|2024-08-12 16:30:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|10
1723480250000|2024-08-12 16:30:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723480260000|2024-08-12 16:31:00|50.32|50.02|50.34|50.04|50.36|50.06|50.32|50.02|13
1723480270000|2024-08-12 16:31:10|50.36|50.06|50.38|50.08|50.38|50.08|50.34|50.04|10
1723480280000|2024-08-12 16:31:20|50.37|50.07|50.38|50.08|50.4|50.1|50.36|50.06|16
1723480290000|2024-08-12 16:31:30|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|11
1723480300000|2024-08-12 16:31:40|50.35|50.05|50.29|49.99|50.35|50.05|50.29|49.99|9
1723480310000|2024-08-12 16:31:50|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1723480320000|2024-08-12 16:32:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1723480330000|2024-08-12 16:32:10|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|12
1723480340000|2024-08-12 16:32:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|9
1723480350000|2024-08-12 16:32:30|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|11
1723480360000|2024-08-12 16:32:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723480370000|2024-08-12 16:32:50|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1723480380000|2024-08-12 16:33:00|50.3|50|50.33|50.03|50.33|50.03|50.3|50|5
1723480390000|2024-08-12 16:33:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723480400000|2024-08-12 16:33:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723480410000|2024-08-12 16:33:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723480420000|2024-08-12 16:33:40|50.33|50.03|50.29|49.99|50.33|50.03|50.29|49.99|5
1723480430000|2024-08-12 16:33:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723480440000|2024-08-12 16:34:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723480450000|2024-08-12 16:34:10|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|7
1723480460000|2024-08-12 16:34:20|50.3|50|50.29|49.99|50.33|50.03|50.29|49.99|10
1723480470000|2024-08-12 16:34:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723480480000|2024-08-12 16:34:40|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723480490000|2024-08-12 16:34:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723480500000|2024-08-12 16:35:00|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1723480510000|2024-08-12 16:35:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723480520000|2024-08-12 16:35:20|50.29|49.99|50.26|49.96|50.3|50|50.26|49.96|10
1723480530000|2024-08-12 16:35:30|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|10
1723480540000|2024-08-12 16:35:40|50.27|49.97|50.31|50.01|50.32|50.02|50.26|49.96|11
1723480550000|2024-08-12 16:35:50|50.32|50.02|50.3|50|50.33|50.03|50.3|50|5
1723480560000|2024-08-12 16:36:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1723480570000|2024-08-12 16:36:10|50.28|49.98|50.33|50.03|50.33|50.03|50.28|49.98|13
1723480580000|2024-08-12 16:36:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723480590000|2024-08-12 16:36:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723480600000|2024-08-12 16:36:40|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|4
1723480610000|2024-08-12 16:36:50|50.33|50.03|50.33|50.03|50.37|50.07|50.33|50.03|10
1723480620000|2024-08-12 16:37:00|50.34|50.04|50.38|50.08|50.39|50.09|50.34|50.04|6
1723480630000|2024-08-12 16:37:10|50.37|50.07|50.36|50.06|50.4|50.1|50.35|50.05|10
1723480640000|2024-08-12 16:37:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723480650000|2024-08-12 16:37:30|50.37|50.07|50.39|50.09|50.4|50.1|50.36|50.06|11
1723480660000|2024-08-12 16:37:40|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|8
1723480670000|2024-08-12 16:37:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|13
1723480680000|2024-08-12 16:38:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1723480690000|2024-08-12 16:38:10|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723480700000|2024-08-12 16:38:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|12
1723480710000|2024-08-12 16:38:30|50.37|50.07|50.44|50.14|50.46|50.16|50.37|50.07|8
1723480720000|2024-08-12 16:38:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|3
1723480730000|2024-08-12 16:38:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1723480740000|2024-08-12 16:39:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723480750000|2024-08-12 16:39:10|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|6
1723480760000|2024-08-12 16:39:20|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|3
1723480780000|2024-08-12 16:39:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|5
1723480790000|2024-08-12 16:39:50|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|7
1723480800000|2024-08-12 16:40:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723480810000|2024-08-12 16:40:10|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|6
1723480820000|2024-08-12 16:40:20|50.66|50.36|50.66|50.36|50.66|50.36|50.64|50.34|14
1723480830000|2024-08-12 16:40:30|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|7
1723480840000|2024-08-12 16:40:40|50.64|50.34|50.64|50.34|50.64|50.34|50.62|50.32|6
1723480850000|2024-08-12 16:40:50|50.63|50.33|50.55|50.25|50.64|50.34|50.55|50.25|13
1723480860000|2024-08-12 16:41:00|50.56|50.26|50.54|50.24|50.57|50.27|50.53|50.23|12
1723480870000|2024-08-12 16:41:10|50.53|50.23|50.5|50.2|50.54|50.24|50.48|50.18|15
1723480880000|2024-08-12 16:41:20|50.49|50.19|50.45|50.15|50.49|50.19|50.45|50.15|7
1723480890000|2024-08-12 16:41:30|50.46|50.16|50.46|50.16|50.46|50.16|50.43|50.13|14
1723480900000|2024-08-12 16:41:40|50.45|50.15|50.44|50.14|50.46|50.16|50.39|50.09|18
1723480910000|2024-08-12 16:41:50|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|7
1723480920000|2024-08-12 16:42:00|50.42|50.12|50.37|50.07|50.44|50.14|50.37|50.07|19
1723480930000|2024-08-12 16:42:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|14
1723480940000|2024-08-12 16:42:20|50.38|50.08|50.38|50.08|50.41|50.11|50.37|50.07|18
1723480950000|2024-08-12 16:42:30|50.39|50.09|50.41|50.11|50.45|50.15|50.39|50.09|18
1723480960000|2024-08-12 16:42:40|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|8
1723480970000|2024-08-12 16:42:50|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1723480980000|2024-08-12 16:43:00|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|13
1723480990000|2024-08-12 16:43:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723481000000|2024-08-12 16:43:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|6
1723481020000|2024-08-12 16:43:40|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|12
1723481030000|2024-08-12 16:43:50|50.39|50.09|50.44|50.14|50.44|50.14|50.38|50.08|18
1723481040000|2024-08-12 16:44:00|50.45|50.15|50.39|50.09|50.46|50.16|50.39|50.09|14
1723481050000|2024-08-12 16:44:10|50.4|50.1|50.39|50.09|50.43|50.13|50.39|50.09|12
1723481060000|2024-08-12 16:44:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723481070000|2024-08-12 16:44:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723481090000|2024-08-12 16:44:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723481100000|2024-08-12 16:45:00|50.4|50.1|50.46|50.16|50.46|50.16|50.4|50.1|18
1723481110000|2024-08-12 16:45:10|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|14
1723481120000|2024-08-12 16:45:20|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|14
1723481130000|2024-08-12 16:45:30|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|15
1723481140000|2024-08-12 16:45:40|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|17
1723481150000|2024-08-12 16:45:50|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|6
1723481160000|2024-08-12 16:46:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1723481170000|2024-08-12 16:46:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723481180000|2024-08-12 16:46:20|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|10
1723481190000|2024-08-12 16:46:30|50.49|50.19|50.46|50.16|50.49|50.19|50.45|50.15|12
1723481200000|2024-08-12 16:46:40|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|7
1723481210000|2024-08-12 16:46:50|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723481220000|2024-08-12 16:47:00|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|12
1723481230000|2024-08-12 16:47:10|50.47|50.17|50.44|50.14|50.47|50.17|50.43|50.13|14
1723481240000|2024-08-12 16:47:20|50.45|50.15|50.44|50.14|50.45|50.15|50.41|50.11|16
1723481250000|2024-08-12 16:47:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1723481260000|2024-08-12 16:47:40|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723481270000|2024-08-12 16:47:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723481280000|2024-08-12 16:48:00|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|5
1723481290000|2024-08-12 16:48:10|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|4
1723481300000|2024-08-12 16:48:20|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|14
1723481310000|2024-08-12 16:48:30|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|13
1723481320000|2024-08-12 16:48:40|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|11
1723481330000|2024-08-12 16:48:50|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|3
1723481340000|2024-08-12 16:49:00|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|12
1723481350000|2024-08-12 16:49:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|5
1723481360000|2024-08-12 16:49:20|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|10
1723481370000|2024-08-12 16:49:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723481380000|2024-08-12 16:49:40|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|9
1723481390000|2024-08-12 16:49:50|50.36|50.06|50.34|50.04|50.36|50.06|50.32|50.02|14
1723481400000|2024-08-12 16:50:00|50.35|50.05|50.31|50.01|50.35|50.05|50.3|50|9
1723481410000|2024-08-12 16:50:10|50.3|50|50.26|49.96|50.3|50|50.26|49.96|15
1723481420000|2024-08-12 16:50:20|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|10
1723481430000|2024-08-12 16:50:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1723481440000|2024-08-12 16:50:40|50.28|49.98|50.34|50.04|50.35|50.05|50.28|49.98|12
1723481450000|2024-08-12 16:50:50|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|14
1723481460000|2024-08-12 16:51:00|50.35|50.05|50.32|50.02|50.37|50.07|50.32|50.02|15
1723481470000|2024-08-12 16:51:10|50.35|50.05|50.36|50.06|50.36|50.06|50.33|50.03|14
1723481480000|2024-08-12 16:51:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723481490000|2024-08-12 16:51:30|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|4
1723481500000|2024-08-12 16:51:40|50.32|50.02|50.34|50.04|50.36|50.06|50.32|50.02|11
1723481510000|2024-08-12 16:51:50|50.35|50.05|50.29|49.99|50.35|50.05|50.29|49.99|5
1723481520000|2024-08-12 16:52:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723481530000|2024-08-12 16:52:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723481540000|2024-08-12 16:52:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723481550000|2024-08-12 16:52:30|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723481560000|2024-08-12 16:52:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723481580000|2024-08-12 16:53:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723481590000|2024-08-12 16:53:10|50.26|49.96|50.25|49.95|50.28|49.98|50.25|49.95|8
1723481600000|2024-08-12 16:53:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723481610000|2024-08-12 16:53:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723481620000|2024-08-12 16:53:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481640000|2024-08-12 16:54:00|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|4
1723481660000|2024-08-12 16:54:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481680000|2024-08-12 16:54:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723481690000|2024-08-12 16:54:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481700000|2024-08-12 16:55:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723481710000|2024-08-12 16:55:10|50.21|49.91|50.17|49.87|50.21|49.91|50.16|49.86|5
1723481720000|2024-08-12 16:55:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|11
1723481730000|2024-08-12 16:55:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723481740000|2024-08-12 16:55:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723481760000|2024-08-12 16:56:00|50.16|49.86|50.15|49.85|50.16|49.86|50.11|49.81|12
1723481770000|2024-08-12 16:56:10|50.12|49.82|50.17|49.87|50.17|49.87|50.1|49.8|18
1723481780000|2024-08-12 16:56:20|50.16|49.86|50.11|49.81|50.17|49.87|50.1|49.8|17
1723481790000|2024-08-12 16:56:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723481800000|2024-08-12 16:56:40|50.09|49.79|50.12|49.82|50.15|49.85|50.09|49.79|11
1723481810000|2024-08-12 16:56:50|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|11
1723481820000|2024-08-12 16:57:00|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|19
1723481830000|2024-08-12 16:57:10|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|15
1723481840000|2024-08-12 16:57:20|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|9
1723481850000|2024-08-12 16:57:30|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|9
1723481860000|2024-08-12 16:57:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723481870000|2024-08-12 16:57:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1723481880000|2024-08-12 16:58:00|50.15|49.85|50.16|49.86|50.18|49.88|50.15|49.85|14
1723481890000|2024-08-12 16:58:10|50.17|49.87|50.14|49.84|50.17|49.87|50.12|49.82|16
1723481900000|2024-08-12 16:58:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|11
1723481910000|2024-08-12 16:58:30|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723481920000|2024-08-12 16:58:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723481930000|2024-08-12 16:58:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723481940000|2024-08-12 16:59:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|14
1723481950000|2024-08-12 16:59:10|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|12
1723481960000|2024-08-12 16:59:20|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|9
1723481970000|2024-08-12 16:59:30|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|16
1723481980000|2024-08-12 16:59:40|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|18
1723481990000|2024-08-12 16:59:50|50.14|49.84|50.14|49.84|50.16|49.86|50.13|49.83|21
1723482000000|2024-08-12 17:00:00|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|12
1723482010000|2024-08-12 17:00:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|10
1723482020000|2024-08-12 17:00:20|50.12|49.82|50.1|49.8|50.15|49.85|50.1|49.8|15
1723482030000|2024-08-12 17:00:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|4
1723482040000|2024-08-12 17:00:40|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|11
1723482050000|2024-08-12 17:00:50|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723482060000|2024-08-12 17:01:00|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|10
1723482070000|2024-08-12 17:01:10|50.08|49.78|50.15|49.85|50.16|49.86|50.07|49.77|13
1723482080000|2024-08-12 17:01:20|50.14|49.84|50.1|49.8|50.16|49.86|50.1|49.8|11
1723482090000|2024-08-12 17:01:30|50.09|49.79|50.09|49.79|50.12|49.82|50.09|49.79|6
1723482100000|2024-08-12 17:01:40|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|14
1723482110000|2024-08-12 17:01:50|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|11
1723482120000|2024-08-12 17:02:00|50.1|49.8|50.15|49.85|50.15|49.85|50.09|49.79|8
1723482130000|2024-08-12 17:02:10|50.14|49.84|50.11|49.81|50.14|49.84|50.09|49.79|14
1723482140000|2024-08-12 17:02:20|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|17
1723482150000|2024-08-12 17:02:30|50.13|49.83|50.15|49.85|50.16|49.86|50.12|49.82|9
1723482160000|2024-08-12 17:02:40|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723482170000|2024-08-12 17:02:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|12
1723482180000|2024-08-12 17:03:00|50.15|49.85|50.16|49.86|50.17|49.87|50.13|49.83|9
1723482190000|2024-08-12 17:03:10|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|13
1723482200000|2024-08-12 17:03:20|50.16|49.86|50.15|49.85|50.17|49.87|50.14|49.84|12
1723482210000|2024-08-12 17:03:30|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|8
1723482220000|2024-08-12 17:03:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|8
1723482230000|2024-08-12 17:03:50|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|9
1723482240000|2024-08-12 17:04:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723482250000|2024-08-12 17:04:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|9
1723482260000|2024-08-12 17:04:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723482270000|2024-08-12 17:04:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|7
1723482280000|2024-08-12 17:04:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723482290000|2024-08-12 17:04:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1723482300000|2024-08-12 17:05:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723482310000|2024-08-12 17:05:10|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723482320000|2024-08-12 17:05:20|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|12
1723482330000|2024-08-12 17:05:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|9
1723482340000|2024-08-12 17:05:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723482350000|2024-08-12 17:05:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723482360000|2024-08-12 17:06:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482370000|2024-08-12 17:06:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482380000|2024-08-12 17:06:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482390000|2024-08-12 17:06:30|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|6
1723482400000|2024-08-12 17:06:40|50.25|49.95|50.27|49.97|50.28|49.98|50.25|49.95|12
1723482410000|2024-08-12 17:06:50|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|17
1723482420000|2024-08-12 17:07:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1723482430000|2024-08-12 17:07:10|50.27|49.97|50.27|49.97|50.27|49.97|50.24|49.94|15
1723482440000|2024-08-12 17:07:20|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|14
1723482450000|2024-08-12 17:07:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723482460000|2024-08-12 17:07:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723482470000|2024-08-12 17:07:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723482480000|2024-08-12 17:08:00|50.31|50.01|50.32|50.02|50.35|50.05|50.31|50.01|8
1723482490000|2024-08-12 17:08:10|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723482510000|2024-08-12 17:08:30|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|12
1723482520000|2024-08-12 17:08:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723482530000|2024-08-12 17:08:50|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|9
1723482540000|2024-08-12 17:09:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|7
1723482550000|2024-08-12 17:09:10|50.26|49.96|50.29|49.99|50.3|50|50.26|49.96|11
1723482560000|2024-08-12 17:09:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723482570000|2024-08-12 17:09:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723482580000|2024-08-12 17:09:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723482590000|2024-08-12 17:09:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723482600000|2024-08-12 17:10:00|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|12
1723482610000|2024-08-12 17:10:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|15
1723482620000|2024-08-12 17:10:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723482630000|2024-08-12 17:10:30|50.3|50|50.35|50.05|50.36|50.06|50.3|50|4
1723482640000|2024-08-12 17:10:40|50.36|50.06|50.3|50|50.36|50.06|50.3|50|7
1723482650000|2024-08-12 17:10:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723482660000|2024-08-12 17:11:00|50.29|49.99|50.26|49.96|50.3|50|50.26|49.96|14
1723482670000|2024-08-12 17:11:10|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|10
1723482680000|2024-08-12 17:11:20|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|11
1723482690000|2024-08-12 17:11:30|50.28|49.98|50.28|49.98|50.28|49.98|50.25|49.95|11
1723482700000|2024-08-12 17:11:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723482710000|2024-08-12 17:11:50|50.26|49.96|50.25|49.95|50.28|49.98|50.25|49.95|7
1723482720000|2024-08-12 17:12:00|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|7
1723482730000|2024-08-12 17:12:10|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1723482740000|2024-08-12 17:12:20|50.26|49.96|50.21|49.91|50.26|49.96|50.21|49.91|10
1723482750000|2024-08-12 17:12:30|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|9
1723482760000|2024-08-12 17:12:40|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|11
1723482770000|2024-08-12 17:12:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723482780000|2024-08-12 17:13:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|11
1723482790000|2024-08-12 17:13:10|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|8
1723482800000|2024-08-12 17:13:20|50.26|49.96|50.21|49.91|50.26|49.96|50.2|49.9|17
1723482810000|2024-08-12 17:13:30|50.19|49.89|50.27|49.97|50.27|49.97|50.19|49.89|7
1723482820000|2024-08-12 17:13:40|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|8
1723482830000|2024-08-12 17:13:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723482840000|2024-08-12 17:14:00|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|9
1723482850000|2024-08-12 17:14:10|50.29|49.99|50.36|50.06|50.37|50.07|50.29|49.99|13
1723482860000|2024-08-12 17:14:20|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|7
1723482870000|2024-08-12 17:14:30|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|11
1723482880000|2024-08-12 17:14:40|50.3|50|50.31|50.01|50.32|50.02|50.3|50|13
1723482890000|2024-08-12 17:14:50|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|5
1723482900000|2024-08-12 17:15:00|50.3|50|50.37|50.07|50.38|50.08|50.3|50|19
1723482910000|2024-08-12 17:15:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|14
1723482920000|2024-08-12 17:15:20|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723482930000|2024-08-12 17:15:30|50.35|50.05|50.3|50|50.35|50.05|50.3|50|5
1723482940000|2024-08-12 17:15:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723482950000|2024-08-12 17:15:50|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|8
1723482960000|2024-08-12 17:16:00|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|16
1723482970000|2024-08-12 17:16:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723482980000|2024-08-12 17:16:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|15
1723482990000|2024-08-12 17:16:30|50.37|50.07|50.38|50.08|50.38|50.08|50.34|50.04|13
1723483000000|2024-08-12 17:16:40|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|13
1723483010000|2024-08-12 17:16:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723483020000|2024-08-12 17:17:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|6
1723483030000|2024-08-12 17:17:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723483040000|2024-08-12 17:17:20|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|7
1723483060000|2024-08-12 17:17:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723483070000|2024-08-12 17:17:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|9
1723483080000|2024-08-12 17:18:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723483100000|2024-08-12 17:18:20|50.37|50.07|50.29|49.99|50.39|50.09|50.29|49.99|12
1723483110000|2024-08-12 17:18:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723483120000|2024-08-12 17:18:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723483130000|2024-08-12 17:18:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723483140000|2024-08-12 17:19:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723483150000|2024-08-12 17:19:10|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723483160000|2024-08-12 17:19:20|50.29|49.99|50.27|49.97|50.3|50|50.26|49.96|7
1723483170000|2024-08-12 17:19:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|9
1723483180000|2024-08-12 17:19:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|7
1723483190000|2024-08-12 17:19:50|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|9
1723483200000|2024-08-12 17:20:00|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|22
1723483210000|2024-08-12 17:20:10|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|10
1723483220000|2024-08-12 17:20:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|8
1723483230000|2024-08-12 17:20:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723483240000|2024-08-12 17:20:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723483250000|2024-08-12 17:20:50|50.3|50|50.38|50.08|50.38|50.08|50.3|50|8
1723483260000|2024-08-12 17:21:00|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|10
1723483270000|2024-08-12 17:21:10|50.37|50.07|50.32|50.02|50.39|50.09|50.32|50.02|12
1723483280000|2024-08-12 17:21:20|50.34|50.04|50.33|50.03|50.36|50.06|50.33|50.03|10
1723483290000|2024-08-12 17:21:30|50.32|50.02|50.3|50|50.33|50.03|50.3|50|5
1723483300000|2024-08-12 17:21:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723483310000|2024-08-12 17:21:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723483320000|2024-08-12 17:22:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723483340000|2024-08-12 17:22:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723483350000|2024-08-12 17:22:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723483360000|2024-08-12 17:22:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723483380000|2024-08-12 17:23:00|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723483390000|2024-08-12 17:23:10|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723483400000|2024-08-12 17:23:20|50.27|49.97|50.24|49.94|50.27|49.97|50.22|49.92|6
1723483410000|2024-08-12 17:23:30|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|11
1723483420000|2024-08-12 17:23:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723483430000|2024-08-12 17:23:50|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|6
1723483440000|2024-08-12 17:24:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723483450000|2024-08-12 17:24:10|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|5
1723483460000|2024-08-12 17:24:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723483470000|2024-08-12 17:24:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723483500000|2024-08-12 17:25:00|50.24|49.94|50.19|49.89|50.25|49.95|50.19|49.89|8
1723483510000|2024-08-12 17:25:10|50.2|49.9|50.19|49.89|50.25|49.95|50.19|49.89|14
1723483520000|2024-08-12 17:25:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723483530000|2024-08-12 17:25:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1723483540000|2024-08-12 17:25:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723483550000|2024-08-12 17:25:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723483560000|2024-08-12 17:26:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723483570000|2024-08-12 17:26:10|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|6
1723483580000|2024-08-12 17:26:20|50.19|49.89|50.14|49.84|50.19|49.89|50.14|49.84|6
1723483590000|2024-08-12 17:26:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|10
1723483600000|2024-08-12 17:26:40|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|11
1723483610000|2024-08-12 17:26:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723483620000|2024-08-12 17:27:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723483630000|2024-08-12 17:27:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723483640000|2024-08-12 17:27:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1723483650000|2024-08-12 17:27:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723483660000|2024-08-12 17:27:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723483670000|2024-08-12 17:27:50|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|7
1723483680000|2024-08-12 17:28:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723483710000|2024-08-12 17:28:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723483720000|2024-08-12 17:28:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483730000|2024-08-12 17:28:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723483740000|2024-08-12 17:29:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723483750000|2024-08-12 17:29:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483760000|2024-08-12 17:29:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723483770000|2024-08-12 17:29:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723483780000|2024-08-12 17:29:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723483790000|2024-08-12 17:29:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723483800000|2024-08-12 17:30:00|50.28|49.98|50.31|50.01|50.32|50.02|50.28|49.98|9
1723483810000|2024-08-12 17:30:10|50.32|50.02|50.28|49.98|50.34|50.04|50.28|49.98|8
1723483820000|2024-08-12 17:30:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723483850000|2024-08-12 17:30:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483870000|2024-08-12 17:31:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483920000|2024-08-12 17:32:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723483930000|2024-08-12 17:32:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483960000|2024-08-12 17:32:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483980000|2024-08-12 17:33:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483990000|2024-08-12 17:33:10|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|5
1723484000000|2024-08-12 17:33:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723484010000|2024-08-12 17:33:30|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|7
1723484020000|2024-08-12 17:33:40|50.3|50|50.32|50.02|50.32|50.02|50.29|49.99|12
1723484030000|2024-08-12 17:33:50|50.31|50.01|50.3|50|50.32|50.02|50.3|50|4
1723484040000|2024-08-12 17:34:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723484050000|2024-08-12 17:34:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|12
1723484060000|2024-08-12 17:34:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|4
1723484070000|2024-08-12 17:34:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723484080000|2024-08-12 17:34:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723484090000|2024-08-12 17:34:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723484100000|2024-08-12 17:35:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|12
1723484110000|2024-08-12 17:35:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723484120000|2024-08-12 17:35:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723484130000|2024-08-12 17:35:30|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|12
1723484140000|2024-08-12 17:35:40|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|11
1723484150000|2024-08-12 17:35:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1723484160000|2024-08-12 17:36:00|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|9
1723484170000|2024-08-12 17:36:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|10
1723484180000|2024-08-12 17:36:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1723484190000|2024-08-12 17:36:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723484200000|2024-08-12 17:36:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723484210000|2024-08-12 17:36:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484230000|2024-08-12 17:37:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484240000|2024-08-12 17:37:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484270000|2024-08-12 17:37:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723484280000|2024-08-12 17:38:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723484290000|2024-08-12 17:38:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723484300000|2024-08-12 17:38:20|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|9
1723484310000|2024-08-12 17:38:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723484320000|2024-08-12 17:38:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723484330000|2024-08-12 17:38:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484340000|2024-08-12 17:39:00|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|3
1723484350000|2024-08-12 17:39:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723484400000|2024-08-12 17:40:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723484410000|2024-08-12 17:40:10|50.32|50.02|50.36|50.06|50.36|50.06|50.32|50.02|3
1723484420000|2024-08-12 17:40:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723484430000|2024-08-12 17:40:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723484440000|2024-08-12 17:40:40|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723484460000|2024-08-12 17:41:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723484470000|2024-08-12 17:41:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723484480000|2024-08-12 17:41:20|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|7
1723484490000|2024-08-12 17:41:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723484500000|2024-08-12 17:41:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723484510000|2024-08-12 17:41:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723484520000|2024-08-12 17:42:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723484530000|2024-08-12 17:42:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484550000|2024-08-12 17:42:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723484560000|2024-08-12 17:42:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1723484570000|2024-08-12 17:42:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484590000|2024-08-12 17:43:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484600000|2024-08-12 17:43:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723484610000|2024-08-12 17:43:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484620000|2024-08-12 17:43:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723484630000|2024-08-12 17:43:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723484640000|2024-08-12 17:44:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484650000|2024-08-12 17:44:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723484660000|2024-08-12 17:44:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723484670000|2024-08-12 17:44:30|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1723484680000|2024-08-12 17:44:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723484690000|2024-08-12 17:44:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484700000|2024-08-12 17:45:00|50.35|50.05|50.3|50|50.35|50.05|50.3|50|3
1723484710000|2024-08-12 17:45:10|50.31|50.01|50.36|50.06|50.36|50.06|50.31|50.01|5
1723484720000|2024-08-12 17:45:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484730000|2024-08-12 17:45:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484740000|2024-08-12 17:45:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484760000|2024-08-12 17:46:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484780000|2024-08-12 17:46:20|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723484790000|2024-08-12 17:46:30|50.34|50.04|50.32|50.02|50.35|50.05|50.32|50.02|9
1723484800000|2024-08-12 17:46:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723484820000|2024-08-12 17:47:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723484830000|2024-08-12 17:47:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723484840000|2024-08-12 17:47:20|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|5
1723484850000|2024-08-12 17:47:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723484860000|2024-08-12 17:47:40|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|2
1723484870000|2024-08-12 17:47:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723484880000|2024-08-12 17:48:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723484890000|2024-08-12 17:48:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723484980000|2024-08-12 17:49:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723484990000|2024-08-12 17:49:50|50.25|49.95|50.2|49.9|50.26|49.96|50.2|49.9|11
1723485000000|2024-08-12 17:50:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723485010000|2024-08-12 17:50:10|50.18|49.88|50.13|49.83|50.19|49.89|50.12|49.82|15
1723485020000|2024-08-12 17:50:20|50.14|49.84|50.14|49.84|50.15|49.85|50.11|49.81|10
1723485030000|2024-08-12 17:50:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723485040000|2024-08-12 17:50:40|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|10
1723485050000|2024-08-12 17:50:50|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|14
1723485070000|2024-08-12 17:51:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723485080000|2024-08-12 17:51:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|6
1723485090000|2024-08-12 17:51:30|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723485100000|2024-08-12 17:51:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723485110000|2024-08-12 17:51:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723485120000|2024-08-12 17:52:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1723485130000|2024-08-12 17:52:10|50.14|49.84|50.1|49.8|50.15|49.85|50.09|49.79|9
1723485140000|2024-08-12 17:52:20|50.13|49.83|50.15|49.85|50.15|49.85|50.11|49.81|13
1723485150000|2024-08-12 17:52:30|50.14|49.84|50.16|49.86|50.16|49.86|50.09|49.79|14
1723485160000|2024-08-12 17:52:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723485170000|2024-08-12 17:52:50|50.16|49.86|50.11|49.81|50.17|49.87|50.1|49.8|6
1723485180000|2024-08-12 17:53:00|50.1|49.8|50.1|49.8|50.1|49.8|50.08|49.78|5
1723485190000|2024-08-12 17:53:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723485200000|2024-08-12 17:53:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723485220000|2024-08-12 17:53:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723485230000|2024-08-12 17:53:50|50.1|49.8|50.16|49.86|50.16|49.86|50.1|49.8|9
1723485240000|2024-08-12 17:54:00|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|7
1723485250000|2024-08-12 17:54:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723485260000|2024-08-12 17:54:20|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723485270000|2024-08-12 17:54:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|4
1723485280000|2024-08-12 17:54:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723485290000|2024-08-12 17:54:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|13
1723485300000|2024-08-12 17:55:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|13
1723485310000|2024-08-12 17:55:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|14
1723485320000|2024-08-12 17:55:20|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|10
1723485330000|2024-08-12 17:55:30|50.16|49.86|50.1|49.8|50.16|49.86|50.1|49.8|4
1723485340000|2024-08-12 17:55:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723485350000|2024-08-12 17:55:50|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|16
1723485360000|2024-08-12 17:56:00|50.14|49.84|50.12|49.82|50.15|49.85|50.12|49.82|8
1723485370000|2024-08-12 17:56:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723485380000|2024-08-12 17:56:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|2
1723485390000|2024-08-12 17:56:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723485400000|2024-08-12 17:56:40|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|7
1723485410000|2024-08-12 17:56:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1723485420000|2024-08-12 17:57:00|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|9
1723485430000|2024-08-12 17:57:10|50.03|49.73|50.06|49.76|50.07|49.77|50.03|49.73|10
1723485440000|2024-08-12 17:57:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723485450000|2024-08-12 17:57:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723485460000|2024-08-12 17:57:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485470000|2024-08-12 17:57:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485480000|2024-08-12 17:58:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723485490000|2024-08-12 17:58:10|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|12
1723485500000|2024-08-12 17:58:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|8
1723485510000|2024-08-12 17:58:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|10
1723485520000|2024-08-12 17:58:40|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|7
1723485530000|2024-08-12 17:58:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485540000|2024-08-12 17:59:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485550000|2024-08-12 17:59:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1723485560000|2024-08-12 17:59:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485580000|2024-08-12 17:59:40|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|4
1723485590000|2024-08-12 17:59:50|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|9
1723485600000|2024-08-12 18:00:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485610000|2024-08-12 18:00:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485620000|2024-08-12 18:00:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485630000|2024-08-12 18:00:30|50.09|49.79|50.08|49.78|50.12|49.82|50.08|49.78|11
1723485640000|2024-08-12 18:00:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485650000|2024-08-12 18:00:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723485660000|2024-08-12 18:01:00|50.07|49.77|49.99|49.69|50.07|49.77|49.99|49.69|17
1723485670000|2024-08-12 18:01:10|50.01|49.71|50.01|49.71|50.02|49.72|49.99|49.69|14
1723485680000|2024-08-12 18:01:20|50|49.7|50.05|49.75|50.05|49.75|49.99|49.69|13
1723485690000|2024-08-12 18:01:30|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|11
1723485700000|2024-08-12 18:01:40|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|10
1723485710000|2024-08-12 18:01:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723485720000|2024-08-12 18:02:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1723485730000|2024-08-12 18:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723485740000|2024-08-12 18:02:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|7
1723485750000|2024-08-12 18:02:30|50.08|49.78|50.06|49.76|50.08|49.78|50.05|49.75|5
1723485760000|2024-08-12 18:02:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1723485770000|2024-08-12 18:02:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723485780000|2024-08-12 18:03:00|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|7
1723485790000|2024-08-12 18:03:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|12
1723485800000|2024-08-12 18:03:20|50.02|49.72|50.02|49.72|50.06|49.76|50.01|49.71|14
1723485810000|2024-08-12 18:03:30|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|10
1723485820000|2024-08-12 18:03:40|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|11
1723485830000|2024-08-12 18:03:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|11
1723485840000|2024-08-12 18:04:00|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|11
1723485850000|2024-08-12 18:04:10|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|14
1723485860000|2024-08-12 18:04:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723485870000|2024-08-12 18:04:30|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|7
1723485900000|2024-08-12 18:05:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723485910000|2024-08-12 18:05:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723485920000|2024-08-12 18:05:20|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1723485930000|2024-08-12 18:05:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723485940000|2024-08-12 18:05:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723485950000|2024-08-12 18:05:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723485960000|2024-08-12 18:06:00|50.09|49.79|50.08|49.78|50.09|49.79|50.06|49.76|7
1723485970000|2024-08-12 18:06:10|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1723485980000|2024-08-12 18:06:20|50.1|49.8|50.1|49.8|50.16|49.86|50.1|49.8|11
1723485990000|2024-08-12 18:06:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1723486000000|2024-08-12 18:06:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723486010000|2024-08-12 18:06:50|50.09|49.79|50.12|49.82|50.16|49.86|50.09|49.79|10
1723486020000|2024-08-12 18:07:00|50.14|49.84|50.1|49.8|50.14|49.84|50.1|49.8|4
1723486030000|2024-08-12 18:07:10|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1723486040000|2024-08-12 18:07:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723486050000|2024-08-12 18:07:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723486060000|2024-08-12 18:07:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|6
1723486070000|2024-08-12 18:07:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723486080000|2024-08-12 18:08:00|50.1|49.8|50.15|49.85|50.16|49.86|50.09|49.79|12
1723486090000|2024-08-12 18:08:10|50.14|49.84|50.09|49.79|50.14|49.84|50.09|49.79|5
1723486100000|2024-08-12 18:08:20|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|3
1723486110000|2024-08-12 18:08:30|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|11
1723486120000|2024-08-12 18:08:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|8
1723486130000|2024-08-12 18:08:50|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|11
1723486140000|2024-08-12 18:09:00|50.14|49.84|50.13|49.83|50.15|49.85|50.12|49.82|6
1723486150000|2024-08-12 18:09:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723486200000|2024-08-12 18:10:00|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|4
1723486210000|2024-08-12 18:10:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723486220000|2024-08-12 18:10:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723486230000|2024-08-12 18:10:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723486240000|2024-08-12 18:10:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723486250000|2024-08-12 18:10:50|50.18|49.88|50.2|49.9|50.21|49.91|50.17|49.87|13
1723486260000|2024-08-12 18:11:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723486270000|2024-08-12 18:11:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723486280000|2024-08-12 18:11:20|50.18|49.88|50.15|49.85|50.18|49.88|50.15|49.85|7
1723486290000|2024-08-12 18:11:30|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|6
1723486300000|2024-08-12 18:11:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723486310000|2024-08-12 18:11:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723486320000|2024-08-12 18:12:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1723486330000|2024-08-12 18:12:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723486340000|2024-08-12 18:12:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723486360000|2024-08-12 18:12:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723486370000|2024-08-12 18:12:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723486380000|2024-08-12 18:13:00|50.21|49.91|50.23|49.93|50.24|49.94|50.2|49.9|8
1723486390000|2024-08-12 18:13:10|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|9
1723486400000|2024-08-12 18:13:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723486410000|2024-08-12 18:13:30|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|6
1723486420000|2024-08-12 18:13:40|50.2|49.9|50.24|49.94|50.25|49.95|50.2|49.9|9
1723486430000|2024-08-12 18:13:50|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|5
1723486460000|2024-08-12 18:14:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723486470000|2024-08-12 18:14:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723486480000|2024-08-12 18:14:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723486500000|2024-08-12 18:15:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723486510000|2024-08-12 18:15:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723486520000|2024-08-12 18:15:20|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|8
1723486530000|2024-08-12 18:15:30|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|5
1723486540000|2024-08-12 18:15:40|50.25|49.95|50.19|49.89|50.25|49.95|50.19|49.89|8
1723486550000|2024-08-12 18:15:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723486560000|2024-08-12 18:16:00|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|11
1723486570000|2024-08-12 18:16:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|6
1723486580000|2024-08-12 18:16:20|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1723486590000|2024-08-12 18:16:30|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|3
1723486600000|2024-08-12 18:16:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1723486620000|2024-08-12 18:17:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|5
1723486630000|2024-08-12 18:17:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723486640000|2024-08-12 18:17:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723486650000|2024-08-12 18:17:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723486660000|2024-08-12 18:17:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|9
1723486670000|2024-08-12 18:17:50|50.13|49.83|50.13|49.83|50.14|49.84|50.09|49.79|9
1723486680000|2024-08-12 18:18:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1723486690000|2024-08-12 18:18:10|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|12
1723486700000|2024-08-12 18:18:20|50.14|49.84|50.13|49.83|50.15|49.85|50.12|49.82|12
1723486710000|2024-08-12 18:18:30|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1723486720000|2024-08-12 18:18:40|50.09|49.79|50.14|49.84|50.14|49.84|50.09|49.79|5
1723486730000|2024-08-12 18:18:50|50.13|49.83|50.13|49.83|50.14|49.84|50.1|49.8|11
1723486740000|2024-08-12 18:19:00|50.14|49.84|50.09|49.79|50.14|49.84|50.08|49.78|12
1723486750000|2024-08-12 18:19:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723486760000|2024-08-12 18:19:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723486770000|2024-08-12 18:19:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723486780000|2024-08-12 18:19:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1723486790000|2024-08-12 18:19:50|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|13
1723486800000|2024-08-12 18:20:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723486820000|2024-08-12 18:20:20|50.08|49.78|50.15|49.85|50.15|49.85|50.08|49.78|9
1723486830000|2024-08-12 18:20:30|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|19
1723486840000|2024-08-12 18:20:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|14
1723486850000|2024-08-12 18:20:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|10
1723486860000|2024-08-12 18:21:00|50.13|49.83|50.15|49.85|50.16|49.86|50.13|49.83|16
1723486870000|2024-08-12 18:21:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|14
1723486880000|2024-08-12 18:21:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|14
1723486890000|2024-08-12 18:21:30|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|8
1723486900000|2024-08-12 18:21:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1723486910000|2024-08-12 18:21:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1723486920000|2024-08-12 18:22:00|50.13|49.83|50.09|49.79|50.14|49.84|50.09|49.79|5
1723486930000|2024-08-12 18:22:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723486940000|2024-08-12 18:22:20|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|10
1723486950000|2024-08-12 18:22:30|50.1|49.8|50.12|49.82|50.14|49.84|50.1|49.8|6
1723486960000|2024-08-12 18:22:40|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723486970000|2024-08-12 18:22:50|50.11|49.81|50.08|49.78|50.12|49.82|50.08|49.78|7
1723486980000|2024-08-12 18:23:00|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|8
1723486990000|2024-08-12 18:23:10|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|11
1723487000000|2024-08-12 18:23:20|50.1|49.8|50.11|49.81|50.12|49.82|50.09|49.79|14
1723487010000|2024-08-12 18:23:30|50.12|49.82|50.15|49.85|50.15|49.85|50.11|49.81|6
1723487020000|2024-08-12 18:23:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1723487030000|2024-08-12 18:23:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487040000|2024-08-12 18:24:00|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|5
1723487050000|2024-08-12 18:24:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|13
1723487060000|2024-08-12 18:24:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723487070000|2024-08-12 18:24:30|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|9
1723487080000|2024-08-12 18:24:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723487090000|2024-08-12 18:24:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|5
1723487100000|2024-08-12 18:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723487110000|2024-08-12 18:25:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1723487120000|2024-08-12 18:25:20|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|12
1723487130000|2024-08-12 18:25:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723487140000|2024-08-12 18:25:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723487150000|2024-08-12 18:25:50|50.11|49.81|50.14|49.84|50.16|49.86|50.11|49.81|18
1723487160000|2024-08-12 18:26:00|50.16|49.86|50.17|49.87|50.18|49.88|50.15|49.85|12
1723487170000|2024-08-12 18:26:10|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723487180000|2024-08-12 18:26:20|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|13
1723487190000|2024-08-12 18:26:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723487200000|2024-08-12 18:26:40|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|8
1723487210000|2024-08-12 18:26:50|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|3
1723487220000|2024-08-12 18:27:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723487230000|2024-08-12 18:27:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723487240000|2024-08-12 18:27:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1723487250000|2024-08-12 18:27:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487270000|2024-08-12 18:27:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723487280000|2024-08-12 18:28:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723487290000|2024-08-12 18:28:10|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|12
1723487300000|2024-08-12 18:28:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|13
1723487310000|2024-08-12 18:28:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487320000|2024-08-12 18:28:40|50.15|49.85|50.1|49.8|50.16|49.86|50.1|49.8|9
1723487330000|2024-08-12 18:28:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723487350000|2024-08-12 18:29:10|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|3
1723487360000|2024-08-12 18:29:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487370000|2024-08-12 18:29:30|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|9
1723487380000|2024-08-12 18:29:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|6
1723487390000|2024-08-12 18:29:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723487400000|2024-08-12 18:30:00|50.15|49.85|50.16|49.86|50.16|49.86|50.13|49.83|13
1723487410000|2024-08-12 18:30:10|50.15|49.85|50.16|49.86|50.17|49.87|50.14|49.84|12
1723487420000|2024-08-12 18:30:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|5
1723487430000|2024-08-12 18:30:30|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|3
1723487450000|2024-08-12 18:30:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|6
1723487460000|2024-08-12 18:31:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1723487470000|2024-08-12 18:31:10|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1723487480000|2024-08-12 18:31:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723487500000|2024-08-12 18:31:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723487510000|2024-08-12 18:31:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723487520000|2024-08-12 18:32:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723487530000|2024-08-12 18:32:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723487550000|2024-08-12 18:32:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723487560000|2024-08-12 18:32:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723487570000|2024-08-12 18:32:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723487580000|2024-08-12 18:33:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723487590000|2024-08-12 18:33:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723487600000|2024-08-12 18:33:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723487610000|2024-08-12 18:33:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723487620000|2024-08-12 18:33:40|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|5
1723487630000|2024-08-12 18:33:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723487640000|2024-08-12 18:34:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723487650000|2024-08-12 18:34:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723487670000|2024-08-12 18:34:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|12
1723487680000|2024-08-12 18:34:40|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723487690000|2024-08-12 18:34:50|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723487700000|2024-08-12 18:35:00|50.15|49.85|50.09|49.79|50.15|49.85|50.08|49.78|19
1723487710000|2024-08-12 18:35:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723487720000|2024-08-12 18:35:20|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|4
1723487730000|2024-08-12 18:35:30|50.14|49.84|50.14|49.84|50.14|49.84|50.11|49.81|12
1723487740000|2024-08-12 18:35:40|50.15|49.85|50.15|49.85|50.15|49.85|50.12|49.82|11
1723487750000|2024-08-12 18:35:50|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|7
1723487760000|2024-08-12 18:36:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723487770000|2024-08-12 18:36:10|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|5
1723487780000|2024-08-12 18:36:20|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|14
1723487790000|2024-08-12 18:36:30|50.07|49.77|50.06|49.76|50.07|49.77|50.03|49.73|15
1723487800000|2024-08-12 18:36:40|50.05|49.75|50.07|49.77|50.08|49.78|50.04|49.74|17
1723487810000|2024-08-12 18:36:50|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|5
1723487820000|2024-08-12 18:37:00|50.11|49.81|50.07|49.77|50.11|49.81|50.06|49.76|9
1723487830000|2024-08-12 18:37:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|8
1723487840000|2024-08-12 18:37:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723487850000|2024-08-12 18:37:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723487860000|2024-08-12 18:37:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723487880000|2024-08-12 18:38:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723487890000|2024-08-12 18:38:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723487910000|2024-08-12 18:38:30|50.1|49.8|50.06|49.76|50.1|49.8|50.06|49.76|6
1723487920000|2024-08-12 18:38:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|16
1723487930000|2024-08-12 18:38:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723487940000|2024-08-12 18:39:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|10
1723487950000|2024-08-12 18:39:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|12
1723487960000|2024-08-12 18:39:20|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|8
1723487970000|2024-08-12 18:39:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1723487980000|2024-08-12 18:39:40|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|8
1723487990000|2024-08-12 18:39:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1723488000000|2024-08-12 18:40:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723488010000|2024-08-12 18:40:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1723488020000|2024-08-12 18:40:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723488030000|2024-08-12 18:40:30|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1723488040000|2024-08-12 18:40:40|50.02|49.72|50.05|49.75|50.05|49.75|50|49.7|19
1723488050000|2024-08-12 18:40:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1723488060000|2024-08-12 18:41:00|50.04|49.74|50.04|49.74|50.06|49.76|50.03|49.73|13
1723488070000|2024-08-12 18:41:10|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|13
1723488080000|2024-08-12 18:41:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723488090000|2024-08-12 18:41:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1723488100000|2024-08-12 18:41:40|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|10
1723488110000|2024-08-12 18:41:50|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1723488120000|2024-08-12 18:42:00|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|11
1723488130000|2024-08-12 18:42:10|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|5
1723488140000|2024-08-12 18:42:20|50.06|49.76|50.04|49.74|50.06|49.76|50.03|49.73|11
1723488150000|2024-08-12 18:42:30|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|10
1723488160000|2024-08-12 18:42:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|7
1723488170000|2024-08-12 18:42:50|50.04|49.74|50.04|49.74|50.04|49.74|50.01|49.71|13
1723488180000|2024-08-12 18:43:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723488190000|2024-08-12 18:43:10|50.03|49.73|50.03|49.73|50.05|49.75|50.03|49.73|13
1723488200000|2024-08-12 18:43:20|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|11
1723488210000|2024-08-12 18:43:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723488220000|2024-08-12 18:43:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|8
1723488230000|2024-08-12 18:43:50|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1723488240000|2024-08-12 18:44:00|50.01|49.71|49.99|49.69|50.02|49.72|49.99|49.69|4
1723488260000|2024-08-12 18:44:20|49.98|49.68|49.95|49.65|49.98|49.68|49.95|49.65|2
1723488270000|2024-08-12 18:44:30|49.94|49.64|49.9|49.6|49.95|49.65|49.9|49.6|8
1723488280000|2024-08-12 18:44:40|49.93|49.63|49.91|49.61|49.95|49.65|49.91|49.61|9
1723488290000|2024-08-12 18:44:50|49.92|49.62|49.95|49.65|49.95|49.65|49.92|49.62|16
1723488300000|2024-08-12 18:45:00|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|14
1723488310000|2024-08-12 18:45:10|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|3
1723488320000|2024-08-12 18:45:20|49.94|49.64|49.9|49.6|49.94|49.64|49.9|49.6|5
1723488360000|2024-08-12 18:46:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723488370000|2024-08-12 18:46:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723488390000|2024-08-12 18:46:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723488400000|2024-08-12 18:46:40|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|6
1723488410000|2024-08-12 18:46:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1723488420000|2024-08-12 18:47:00|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|8
1723488430000|2024-08-12 18:47:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723488440000|2024-08-12 18:47:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723488450000|2024-08-12 18:47:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1723488460000|2024-08-12 18:47:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723488470000|2024-08-12 18:47:50|49.76|49.46|49.75|49.45|49.77|49.47|49.72|49.42|17
1723488480000|2024-08-12 18:48:00|49.74|49.44|49.77|49.47|49.79|49.49|49.74|49.44|10
1723488490000|2024-08-12 18:48:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723488500000|2024-08-12 18:48:20|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|10
1723488510000|2024-08-12 18:48:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|7
1723488520000|2024-08-12 18:48:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723488530000|2024-08-12 18:48:50|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|9
1723488540000|2024-08-12 18:49:00|49.76|49.46|49.7|49.4|49.76|49.46|49.7|49.4|11
1723488550000|2024-08-12 18:49:10|49.71|49.41|49.75|49.45|49.76|49.46|49.7|49.4|14
1723488560000|2024-08-12 18:49:20|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|13
1723488570000|2024-08-12 18:49:30|49.75|49.45|49.69|49.39|49.75|49.45|49.69|49.39|5
1723488580000|2024-08-12 18:49:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1723488590000|2024-08-12 18:49:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1723488600000|2024-08-12 18:50:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723488610000|2024-08-12 18:50:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723488620000|2024-08-12 18:50:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723488630000|2024-08-12 18:50:30|49.65|49.35|49.59|49.29|49.65|49.35|49.59|49.29|5
1723488640000|2024-08-12 18:50:40|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|4
1723488650000|2024-08-12 18:50:50|49.56|49.26|49.65|49.35|49.65|49.35|49.56|49.26|13
1723488660000|2024-08-12 18:51:00|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|7
1723488670000|2024-08-12 18:51:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|4
1723488680000|2024-08-12 18:51:20|49.65|49.35|49.63|49.33|49.65|49.35|49.61|49.31|9
1723488690000|2024-08-12 18:51:30|49.61|49.31|49.56|49.26|49.63|49.33|49.56|49.26|14
1723488700000|2024-08-12 18:51:40|49.57|49.27|49.57|49.27|49.59|49.29|49.56|49.26|7
1723488710000|2024-08-12 18:51:50|49.53|49.23|49.55|49.25|49.56|49.26|49.51|49.21|17
1723488720000|2024-08-12 18:52:00|49.56|49.26|49.56|49.26|49.58|49.28|49.52|49.22|17
1723488730000|2024-08-12 18:52:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|13
1723488740000|2024-08-12 18:52:20|49.58|49.28|49.51|49.21|49.58|49.28|49.51|49.21|16
1723488750000|2024-08-12 18:52:30|49.52|49.22|49.55|49.25|49.56|49.26|49.51|49.21|13
1723488760000|2024-08-12 18:52:40|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|4
1723488770000|2024-08-12 18:52:50|49.56|49.26|49.51|49.21|49.57|49.27|49.51|49.21|14
1723488780000|2024-08-12 18:53:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723488790000|2024-08-12 18:53:10|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|10
1723488800000|2024-08-12 18:53:20|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|11
1723488810000|2024-08-12 18:53:30|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|15
1723488820000|2024-08-12 18:53:40|49.49|49.19|49.46|49.16|49.49|49.19|49.45|49.15|4
1723488830000|2024-08-12 18:53:50|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|3
1723488840000|2024-08-12 18:54:00|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|11
1723488850000|2024-08-12 18:54:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|8
1723488860000|2024-08-12 18:54:20|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|6
1723488870000|2024-08-12 18:54:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723488880000|2024-08-12 18:54:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|10
1723488890000|2024-08-12 18:54:50|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|12
1723488900000|2024-08-12 18:55:00|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723488910000|2024-08-12 18:55:10|49.45|49.15|49.41|49.11|49.45|49.15|49.39|49.09|13
1723488920000|2024-08-12 18:55:20|49.4|49.1|49.45|49.15|49.47|49.17|49.4|49.1|16
1723488930000|2024-08-12 18:55:30|49.44|49.14|49.41|49.11|49.46|49.16|49.4|49.1|15
1723488940000|2024-08-12 18:55:40|49.44|49.14|49.47|49.17|49.48|49.18|49.42|49.12|14
1723488950000|2024-08-12 18:55:50|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|11
1723488960000|2024-08-12 18:56:00|49.45|49.15|49.4|49.1|49.46|49.16|49.4|49.1|17
1723488970000|2024-08-12 18:56:10|49.41|49.11|49.46|49.16|49.46|49.16|49.4|49.1|10
1723488980000|2024-08-12 18:56:20|49.47|49.17|49.42|49.12|49.47|49.17|49.41|49.11|13
1723488990000|2024-08-12 18:56:30|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1723489000000|2024-08-12 18:56:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723489010000|2024-08-12 18:56:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723489020000|2024-08-12 18:57:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723489030000|2024-08-12 18:57:10|49.35|49.05|49.33|49.03|49.35|49.05|49.3|49|5
1723489040000|2024-08-12 18:57:20|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|24
1723489050000|2024-08-12 18:57:30|49.34|49.04|49.39|49.09|49.39|49.09|49.34|49.04|8
1723489060000|2024-08-12 18:57:40|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|9
1723489070000|2024-08-12 18:57:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|10
1723489080000|2024-08-12 18:58:00|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|19
1723489090000|2024-08-12 18:58:10|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|13
1723489100000|2024-08-12 18:58:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|16
1723489110000|2024-08-12 18:58:30|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|14
1723489120000|2024-08-12 18:58:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1723489130000|2024-08-12 18:58:50|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|9
1723489140000|2024-08-12 18:59:00|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|4
1723489150000|2024-08-12 18:59:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|9
1723489160000|2024-08-12 18:59:20|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|13
1723489170000|2024-08-12 18:59:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723489180000|2024-08-12 18:59:40|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|6
1723489190000|2024-08-12 18:59:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723489200000|2024-08-12 19:00:00|49.39|49.09|49.44|49.14|49.46|49.16|49.38|49.08|18
1723489210000|2024-08-12 19:00:10|49.43|49.13|49.46|49.16|49.46|49.16|49.39|49.09|14
1723489220000|2024-08-12 19:00:20|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|11
1723489230000|2024-08-12 19:00:30|49.46|49.16|49.38|49.08|49.46|49.16|49.37|49.07|16
1723489240000|2024-08-12 19:00:40|49.39|49.09|49.4|49.1|49.41|49.11|49.38|49.08|10
1723489250000|2024-08-12 19:00:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723489260000|2024-08-12 19:01:00|49.39|49.09|49.41|49.11|49.41|49.11|49.37|49.07|9
1723489270000|2024-08-12 19:01:10|49.42|49.12|49.45|49.15|49.46|49.16|49.41|49.11|18
1723489280000|2024-08-12 19:01:20|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|10
1723489290000|2024-08-12 19:01:30|49.44|49.14|49.48|49.18|49.49|49.19|49.44|49.14|7
1723489300000|2024-08-12 19:01:40|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|6
1723489310000|2024-08-12 19:01:50|49.51|49.21|49.52|49.22|49.55|49.25|49.51|49.21|8
1723489320000|2024-08-12 19:02:00|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723489330000|2024-08-12 19:02:10|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1723489340000|2024-08-12 19:02:20|49.48|49.18|49.51|49.21|49.52|49.22|49.47|49.17|14
1723489350000|2024-08-12 19:02:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723489360000|2024-08-12 19:02:40|49.52|49.22|49.58|49.28|49.58|49.28|49.52|49.22|13
1723489370000|2024-08-12 19:02:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|13
1723489380000|2024-08-12 19:03:00|49.6|49.3|49.6|49.3|49.62|49.32|49.6|49.3|9
1723489390000|2024-08-12 19:03:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|12
1723489400000|2024-08-12 19:03:20|49.69|49.39|49.67|49.37|49.69|49.39|49.63|49.33|14
1723489410000|2024-08-12 19:03:30|49.66|49.36|49.59|49.29|49.66|49.36|49.58|49.28|18
1723489420000|2024-08-12 19:03:40|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1723489430000|2024-08-12 19:03:50|49.57|49.27|49.58|49.28|49.59|49.29|49.55|49.25|9
1723489440000|2024-08-12 19:04:00|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|11
1723489450000|2024-08-12 19:04:10|49.56|49.26|49.58|49.28|49.58|49.28|49.55|49.25|13
1723489460000|2024-08-12 19:04:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723489470000|2024-08-12 19:04:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723489480000|2024-08-12 19:04:40|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|9
1723489490000|2024-08-12 19:04:50|49.56|49.26|49.58|49.28|49.58|49.28|49.55|49.25|9
1723489500000|2024-08-12 19:05:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|8
1723489510000|2024-08-12 19:05:10|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|12
1723489520000|2024-08-12 19:05:20|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|10
1723489530000|2024-08-12 19:05:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723489540000|2024-08-12 19:05:40|49.57|49.27|49.64|49.34|49.64|49.34|49.57|49.27|9
1723489550000|2024-08-12 19:05:50|49.63|49.33|49.58|49.28|49.65|49.35|49.58|49.28|14
1723489560000|2024-08-12 19:06:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|6
1723489570000|2024-08-12 19:06:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|10
1723489580000|2024-08-12 19:06:20|49.56|49.26|49.65|49.35|49.65|49.35|49.56|49.26|17
1723489590000|2024-08-12 19:06:30|49.66|49.36|49.6|49.3|49.66|49.36|49.59|49.29|13
1723489600000|2024-08-12 19:06:40|49.62|49.32|49.65|49.35|49.66|49.36|49.61|49.31|20
1723489610000|2024-08-12 19:06:50|49.64|49.34|49.58|49.28|49.65|49.35|49.58|49.28|13
1723489620000|2024-08-12 19:07:00|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|12
1723489630000|2024-08-12 19:07:10|49.64|49.34|49.62|49.32|49.65|49.35|49.59|49.29|10
1723489640000|2024-08-12 19:07:20|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|8
1723489650000|2024-08-12 19:07:30|49.64|49.34|49.62|49.32|49.64|49.34|49.59|49.29|13
1723489660000|2024-08-12 19:07:40|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|19
1723489670000|2024-08-12 19:07:50|49.64|49.34|49.65|49.35|49.66|49.36|49.63|49.33|13
1723489680000|2024-08-12 19:08:00|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|5
1723489690000|2024-08-12 19:08:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723489700000|2024-08-12 19:08:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723489710000|2024-08-12 19:08:30|49.64|49.34|49.61|49.31|49.65|49.35|49.61|49.31|7
1723489720000|2024-08-12 19:08:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723489730000|2024-08-12 19:08:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1723489740000|2024-08-12 19:09:00|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|12
1723489750000|2024-08-12 19:09:10|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|16
1723489760000|2024-08-12 19:09:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|5
1723489770000|2024-08-12 19:09:30|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|12
1723489780000|2024-08-12 19:09:40|49.6|49.3|49.67|49.37|49.67|49.37|49.6|49.3|10
1723489790000|2024-08-12 19:09:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723489800000|2024-08-12 19:10:00|49.65|49.35|49.66|49.36|49.67|49.37|49.64|49.34|7
1723489810000|2024-08-12 19:10:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1723489820000|2024-08-12 19:10:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1723489830000|2024-08-12 19:10:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723489840000|2024-08-12 19:10:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1723489850000|2024-08-12 19:10:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723489860000|2024-08-12 19:11:00|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|5
1723489870000|2024-08-12 19:11:10|49.67|49.37|49.76|49.46|49.76|49.46|49.67|49.37|12
1723489880000|2024-08-12 19:11:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|9
1723489890000|2024-08-12 19:11:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723489900000|2024-08-12 19:11:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723489910000|2024-08-12 19:11:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723489920000|2024-08-12 19:12:00|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|6
1723489930000|2024-08-12 19:12:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723489940000|2024-08-12 19:12:20|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723489950000|2024-08-12 19:12:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723489960000|2024-08-12 19:12:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723489970000|2024-08-12 19:12:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723489980000|2024-08-12 19:13:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|10
1723489990000|2024-08-12 19:13:10|49.76|49.46|49.75|49.45|49.77|49.47|49.74|49.44|16
1723490010000|2024-08-12 19:13:30|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723490020000|2024-08-12 19:13:40|49.73|49.43|49.75|49.45|49.76|49.46|49.72|49.42|11
1723490030000|2024-08-12 19:13:50|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|5
1723490040000|2024-08-12 19:14:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|10
1723490050000|2024-08-12 19:14:10|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|7
1723490070000|2024-08-12 19:14:30|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|3
1723490080000|2024-08-12 19:14:40|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|10
1723490090000|2024-08-12 19:14:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723490100000|2024-08-12 19:15:00|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|10
1723490110000|2024-08-12 19:15:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|8
1723490120000|2024-08-12 19:15:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723490130000|2024-08-12 19:15:30|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1723490140000|2024-08-12 19:15:40|49.8|49.5|49.79|49.49|49.85|49.55|49.79|49.49|13
1723490150000|2024-08-12 19:15:50|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|8
1723490160000|2024-08-12 19:16:00|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|14
1723490170000|2024-08-12 19:16:10|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|12
1723490180000|2024-08-12 19:16:20|49.83|49.53|49.87|49.57|49.88|49.58|49.83|49.53|11
1723490190000|2024-08-12 19:16:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1723490200000|2024-08-12 19:16:40|49.87|49.57|49.86|49.56|49.89|49.59|49.86|49.56|7
1723490210000|2024-08-12 19:16:50|49.85|49.55|49.87|49.57|49.88|49.58|49.85|49.55|3
1723490220000|2024-08-12 19:17:00|49.88|49.58|49.93|49.63|49.94|49.64|49.87|49.57|12
1723490230000|2024-08-12 19:17:10|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723490240000|2024-08-12 19:17:20|49.93|49.63|49.89|49.59|49.94|49.64|49.89|49.59|16
1723490250000|2024-08-12 19:17:30|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1723490260000|2024-08-12 19:17:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1723490280000|2024-08-12 19:18:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1723490290000|2024-08-12 19:18:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|6
1723490300000|2024-08-12 19:18:20|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1723490310000|2024-08-12 19:18:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|7
1723490320000|2024-08-12 19:18:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1723490330000|2024-08-12 19:18:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1723490340000|2024-08-12 19:19:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723490350000|2024-08-12 19:19:10|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1723490360000|2024-08-12 19:19:20|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|3
1723490380000|2024-08-12 19:19:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1723490390000|2024-08-12 19:19:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|9
1723490410000|2024-08-12 19:20:10|49.82|49.52|49.77|49.47|49.82|49.52|49.77|49.47|4
1723490420000|2024-08-12 19:20:20|49.78|49.48|49.78|49.48|49.82|49.52|49.77|49.47|10
1723490440000|2024-08-12 19:20:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723490450000|2024-08-12 19:20:50|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|7
1723490460000|2024-08-12 19:21:00|49.74|49.44|49.68|49.38|49.74|49.44|49.68|49.38|12
1723490470000|2024-08-12 19:21:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1723490480000|2024-08-12 19:21:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723490490000|2024-08-12 19:21:30|49.69|49.39|49.74|49.44|49.74|49.44|49.69|49.39|8
1723490500000|2024-08-12 19:21:40|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1723490510000|2024-08-12 19:21:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723490520000|2024-08-12 19:22:00|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1723490530000|2024-08-12 19:22:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723490540000|2024-08-12 19:22:20|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1723490560000|2024-08-12 19:22:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723490570000|2024-08-12 19:22:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1723490580000|2024-08-12 19:23:00|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|14
1723490590000|2024-08-12 19:23:10|49.7|49.4|49.72|49.42|49.72|49.42|49.68|49.38|9
1723490600000|2024-08-12 19:23:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|8
1723490610000|2024-08-12 19:23:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|8
1723490620000|2024-08-12 19:23:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723490630000|2024-08-12 19:23:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1723490640000|2024-08-12 19:24:00|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|13
1723490650000|2024-08-12 19:24:10|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|5
1723490660000|2024-08-12 19:24:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723490680000|2024-08-12 19:24:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723490690000|2024-08-12 19:24:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723490700000|2024-08-12 19:25:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723490710000|2024-08-12 19:25:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723490720000|2024-08-12 19:25:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723490730000|2024-08-12 19:25:30|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723490740000|2024-08-12 19:25:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723490750000|2024-08-12 19:25:50|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|4
1723490760000|2024-08-12 19:26:00|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|10
1723490770000|2024-08-12 19:26:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1723490780000|2024-08-12 19:26:20|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|10
1723490790000|2024-08-12 19:26:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723490800000|2024-08-12 19:26:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723490810000|2024-08-12 19:26:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1723490820000|2024-08-12 19:27:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1723490830000|2024-08-12 19:27:10|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|11
1723490840000|2024-08-12 19:27:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723490860000|2024-08-12 19:27:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|5
1723490870000|2024-08-12 19:27:50|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|8
1723490880000|2024-08-12 19:28:00|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|4
1723490890000|2024-08-12 19:28:10|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|8
1723490900000|2024-08-12 19:28:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|5
1723490910000|2024-08-12 19:28:30|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|9
1723490920000|2024-08-12 19:28:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1723490930000|2024-08-12 19:28:50|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|5
1723490940000|2024-08-12 19:29:00|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|10
1723490950000|2024-08-12 19:29:10|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1723490960000|2024-08-12 19:29:20|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|12
1723490970000|2024-08-12 19:29:30|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|6
1723490980000|2024-08-12 19:29:40|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|9
1723490990000|2024-08-12 19:29:50|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|11
1723491000000|2024-08-12 19:30:00|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|3
1723491010000|2024-08-12 19:30:10|49.8|49.5|49.83|49.53|49.84|49.54|49.79|49.49|16
1723491020000|2024-08-12 19:30:20|49.82|49.52|49.83|49.53|49.85|49.55|49.82|49.52|10
1723491030000|2024-08-12 19:30:30|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|7
1723491040000|2024-08-12 19:30:40|49.83|49.53|49.79|49.49|49.83|49.53|49.79|49.49|4
1723491050000|2024-08-12 19:30:50|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|13
1723491060000|2024-08-12 19:31:00|49.82|49.52|49.78|49.48|49.83|49.53|49.78|49.48|7
1723491070000|2024-08-12 19:31:10|49.77|49.47|49.8|49.5|49.82|49.52|49.77|49.47|7
1723491080000|2024-08-12 19:31:20|49.82|49.52|49.8|49.5|49.82|49.52|49.79|49.49|7
1723491090000|2024-08-12 19:31:30|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|5
1723491100000|2024-08-12 19:31:40|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|9
1723491110000|2024-08-12 19:31:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|9
1723491120000|2024-08-12 19:32:00|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|12
1723491130000|2024-08-12 19:32:10|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|19
1723491140000|2024-08-12 19:32:20|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|11
1723491150000|2024-08-12 19:32:30|49.83|49.53|49.79|49.49|49.84|49.54|49.79|49.49|9
1723491160000|2024-08-12 19:32:40|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|6
1723491170000|2024-08-12 19:32:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723491180000|2024-08-12 19:33:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723491190000|2024-08-12 19:33:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723491200000|2024-08-12 19:33:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723491210000|2024-08-12 19:33:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1723491220000|2024-08-12 19:33:40|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|4
1723491230000|2024-08-12 19:33:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723491240000|2024-08-12 19:34:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1723491250000|2024-08-12 19:34:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723491300000|2024-08-12 19:35:00|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1723491310000|2024-08-12 19:35:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723491320000|2024-08-12 19:35:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723491330000|2024-08-12 19:35:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723491340000|2024-08-12 19:35:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1723491350000|2024-08-12 19:35:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723491360000|2024-08-12 19:36:00|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|11
1723491370000|2024-08-12 19:36:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|5
1723491380000|2024-08-12 19:36:20|49.76|49.46|49.75|49.45|49.77|49.47|49.74|49.44|11
1723491390000|2024-08-12 19:36:30|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|14
1723491400000|2024-08-12 19:36:40|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1723491410000|2024-08-12 19:36:50|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723491420000|2024-08-12 19:37:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723491430000|2024-08-12 19:37:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723491450000|2024-08-12 19:37:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|10
1723491460000|2024-08-12 19:37:40|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|7
1723491480000|2024-08-12 19:38:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|9
1723491490000|2024-08-12 19:38:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|7
1723491500000|2024-08-12 19:38:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723491510000|2024-08-12 19:38:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|6
1723491520000|2024-08-12 19:38:40|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|6
1723491530000|2024-08-12 19:38:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|8
1723491540000|2024-08-12 19:39:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|11
1723491550000|2024-08-12 19:39:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|6
1723491560000|2024-08-12 19:39:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491570000|2024-08-12 19:39:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491580000|2024-08-12 19:39:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491590000|2024-08-12 19:39:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723491600000|2024-08-12 19:40:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723491610000|2024-08-12 19:40:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723491620000|2024-08-12 19:40:20|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|13
1723491630000|2024-08-12 19:40:30|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|12
1723491640000|2024-08-12 19:40:40|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|10
1723491650000|2024-08-12 19:40:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723491660000|2024-08-12 19:41:00|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|10
1723491670000|2024-08-12 19:41:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723491680000|2024-08-12 19:41:20|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|8
1723491690000|2024-08-12 19:41:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1723491700000|2024-08-12 19:41:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723491710000|2024-08-12 19:41:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723491720000|2024-08-12 19:42:00|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|4
1723491730000|2024-08-12 19:42:10|49.74|49.44|49.75|49.45|49.76|49.46|49.7|49.4|15
1723491740000|2024-08-12 19:42:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1723491750000|2024-08-12 19:42:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|11
1723491760000|2024-08-12 19:42:40|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1723491770000|2024-08-12 19:42:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|12
1723491780000|2024-08-12 19:43:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|7
1723491790000|2024-08-12 19:43:10|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723491800000|2024-08-12 19:43:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|11
1723491810000|2024-08-12 19:43:30|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1723491820000|2024-08-12 19:43:40|49.73|49.43|49.74|49.44|49.75|49.45|49.71|49.41|12
1723491830000|2024-08-12 19:43:50|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|7
1723491840000|2024-08-12 19:44:00|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1723491850000|2024-08-12 19:44:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1723491880000|2024-08-12 19:44:40|49.73|49.43|49.68|49.38|49.73|49.43|49.68|49.38|6
1723491890000|2024-08-12 19:44:50|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1723491900000|2024-08-12 19:45:00|49.66|49.36|49.59|49.29|49.66|49.36|49.59|49.29|9
1723491910000|2024-08-12 19:45:10|49.58|49.28|49.63|49.33|49.64|49.34|49.56|49.26|15
1723491920000|2024-08-12 19:45:20|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|11
1723491930000|2024-08-12 19:45:30|49.58|49.28|49.56|49.26|49.59|49.29|49.56|49.26|9
1723491940000|2024-08-12 19:45:40|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|10
1723491950000|2024-08-12 19:45:50|49.57|49.27|49.58|49.28|49.58|49.28|49.55|49.25|6
1723491960000|2024-08-12 19:46:00|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|7
1723491970000|2024-08-12 19:46:10|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|6
1723491980000|2024-08-12 19:46:20|49.6|49.3|49.64|49.34|49.66|49.36|49.59|49.29|12
1723491990000|2024-08-12 19:46:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|13
1723492000000|2024-08-12 19:46:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1723492010000|2024-08-12 19:46:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|8
1723492020000|2024-08-12 19:47:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|7
1723492030000|2024-08-12 19:47:10|49.59|49.29|49.58|49.28|49.59|49.29|49.56|49.26|8
1723492040000|2024-08-12 19:47:20|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1723492050000|2024-08-12 19:47:30|49.59|49.29|49.62|49.32|49.63|49.33|49.59|49.29|11
1723492060000|2024-08-12 19:47:40|49.6|49.3|49.61|49.31|49.64|49.34|49.6|49.3|15
1723492070000|2024-08-12 19:47:50|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|7
1723492080000|2024-08-12 19:48:00|49.62|49.32|49.64|49.34|49.65|49.35|49.61|49.31|9
1723492090000|2024-08-12 19:48:10|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|9
1723492100000|2024-08-12 19:48:20|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|15
1723492110000|2024-08-12 19:48:30|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|10
1723492120000|2024-08-12 19:48:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723492130000|2024-08-12 19:48:50|49.59|49.29|49.64|49.34|49.64|49.34|49.59|49.29|6
1723492140000|2024-08-12 19:49:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|5
1723492150000|2024-08-12 19:49:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723492170000|2024-08-12 19:49:30|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|5
1723492180000|2024-08-12 19:49:40|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|8
1723492190000|2024-08-12 19:49:50|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723492200000|2024-08-12 19:50:00|49.55|49.25|49.55|49.25|49.57|49.27|49.54|49.24|17
1723492210000|2024-08-12 19:50:10|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|15
1723492220000|2024-08-12 19:50:20|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|6
1723492230000|2024-08-12 19:50:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|9
1723492240000|2024-08-12 19:50:40|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1723492250000|2024-08-12 19:50:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|11
1723492260000|2024-08-12 19:51:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723492270000|2024-08-12 19:51:10|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|10
1723492280000|2024-08-12 19:51:20|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|13
1723492290000|2024-08-12 19:51:30|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|11
1723492300000|2024-08-12 19:51:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723492310000|2024-08-12 19:51:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723492320000|2024-08-12 19:52:00|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723492330000|2024-08-12 19:52:10|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|11
1723492340000|2024-08-12 19:52:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723492350000|2024-08-12 19:52:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1723492360000|2024-08-12 19:52:40|49.55|49.25|49.55|49.25|49.55|49.25|49.53|49.23|5
1723492370000|2024-08-12 19:52:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723492380000|2024-08-12 19:53:00|49.54|49.24|49.53|49.23|49.55|49.25|49.52|49.22|6
1723492390000|2024-08-12 19:53:10|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|9
1723492400000|2024-08-12 19:53:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|8
1723492410000|2024-08-12 19:53:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723492420000|2024-08-12 19:53:40|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|7
1723492430000|2024-08-12 19:53:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723492440000|2024-08-12 19:54:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723492450000|2024-08-12 19:54:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723492460000|2024-08-12 19:54:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723492470000|2024-08-12 19:54:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723492480000|2024-08-12 19:54:40|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|11
1723492490000|2024-08-12 19:54:50|49.59|49.29|49.66|49.36|49.66|49.36|49.59|49.29|9
1723492500000|2024-08-12 19:55:00|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|12
1723492510000|2024-08-12 19:55:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|9
1723492520000|2024-08-12 19:55:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1723492530000|2024-08-12 19:55:30|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|7
1723492540000|2024-08-12 19:55:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723492550000|2024-08-12 19:55:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723492560000|2024-08-12 19:56:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723492570000|2024-08-12 19:56:10|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1723492580000|2024-08-12 19:56:20|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|6
1723492590000|2024-08-12 19:56:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1723492600000|2024-08-12 19:56:40|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|16
1723492610000|2024-08-12 19:56:50|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|9
1723492620000|2024-08-12 19:57:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1723492630000|2024-08-12 19:57:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1723492640000|2024-08-12 19:57:20|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|18
1723492650000|2024-08-12 19:57:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723492670000|2024-08-12 19:57:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723492680000|2024-08-12 19:58:00|49.67|49.37|49.68|49.38|49.7|49.4|49.66|49.36|7
1723492690000|2024-08-12 19:58:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1723492700000|2024-08-12 19:58:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723492710000|2024-08-12 19:58:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723492720000|2024-08-12 19:58:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723492730000|2024-08-12 19:58:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1723492740000|2024-08-12 19:59:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|10
1723492750000|2024-08-12 19:59:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|7
1723492760000|2024-08-12 19:59:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1723492770000|2024-08-12 19:59:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1723492780000|2024-08-12 19:59:40|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|17
1723492790000|2024-08-12 19:59:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|12
1723492800000|2024-08-12 20:00:00|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|9
1723492810000|2024-08-12 20:00:10|49.66|49.36|49.66|49.36|49.68|49.38|49.65|49.35|7
1723492820000|2024-08-12 20:00:20|49.65|49.35|49.59|49.29|49.66|49.36|49.59|49.29|20
1723492830000|2024-08-12 20:00:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|11
1723492840000|2024-08-12 20:00:40|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|5
1723492850000|2024-08-12 20:00:50|49.6|49.3|49.61|49.31|49.65|49.35|49.6|49.3|8
1723492860000|2024-08-12 20:01:00|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|8
1723492870000|2024-08-12 20:01:10|49.63|49.33|49.66|49.36|49.67|49.37|49.63|49.33|13
1723492880000|2024-08-12 20:01:20|49.67|49.37|49.66|49.36|49.67|49.37|49.63|49.33|10
1723492890000|2024-08-12 20:01:30|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|7
1723492900000|2024-08-12 20:01:40|49.64|49.34|49.56|49.26|49.66|49.36|49.56|49.26|14
1723492920000|2024-08-12 20:02:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1723492930000|2024-08-12 20:02:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723492940000|2024-08-12 20:02:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723492950000|2024-08-12 20:02:30|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|6
1723492960000|2024-08-12 20:02:40|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|11
1723492970000|2024-08-12 20:02:50|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|9
1723492980000|2024-08-12 20:03:00|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|8
1723492990000|2024-08-12 20:03:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723493000000|2024-08-12 20:03:20|49.64|49.34|49.64|49.34|49.66|49.36|49.63|49.33|15
1723493010000|2024-08-12 20:03:30|49.65|49.35|49.57|49.27|49.65|49.35|49.57|49.27|8
1723493020000|2024-08-12 20:03:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723493030000|2024-08-12 20:03:50|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|5
1723493040000|2024-08-12 20:04:00|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|8
1723493050000|2024-08-12 20:04:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723493060000|2024-08-12 20:04:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723493070000|2024-08-12 20:04:30|49.53|49.23|49.45|49.15|49.53|49.23|49.45|49.15|8
1723493080000|2024-08-12 20:04:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723493090000|2024-08-12 20:04:50|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|9
1723493100000|2024-08-12 20:05:00|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723493110000|2024-08-12 20:05:10|49.55|49.25|49.54|49.24|49.55|49.25|49.5|49.2|10
1723493120000|2024-08-12 20:05:20|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|9
1723493130000|2024-08-12 20:05:30|49.56|49.26|49.56|49.26|49.58|49.28|49.55|49.25|9
1723493140000|2024-08-12 20:05:40|49.57|49.27|49.51|49.21|49.57|49.27|49.51|49.21|7
1723493150000|2024-08-12 20:05:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723493160000|2024-08-12 20:06:00|49.5|49.2|49.51|49.21|49.54|49.24|49.5|49.2|10
1723493170000|2024-08-12 20:06:10|49.5|49.2|49.55|49.25|49.55|49.25|49.49|49.19|8
1723493180000|2024-08-12 20:06:20|49.54|49.24|49.53|49.23|49.54|49.24|49.49|49.19|9
1723493190000|2024-08-12 20:06:30|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|8
1723493200000|2024-08-12 20:06:40|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1723493220000|2024-08-12 20:07:00|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|6
1723493230000|2024-08-12 20:07:10|49.44|49.14|49.4|49.1|49.44|49.14|49.39|49.09|9
1723493240000|2024-08-12 20:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493250000|2024-08-12 20:07:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723493260000|2024-08-12 20:07:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493270000|2024-08-12 20:07:50|49.4|49.1|49.44|49.14|49.46|49.16|49.4|49.1|7
1723493280000|2024-08-12 20:08:00|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|4
1723493290000|2024-08-12 20:08:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493300000|2024-08-12 20:08:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723493310000|2024-08-12 20:08:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723493320000|2024-08-12 20:08:40|49.39|49.09|49.44|49.14|49.46|49.16|49.39|49.09|11
1723493330000|2024-08-12 20:08:50|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|2
1723493340000|2024-08-12 20:09:00|49.44|49.14|49.46|49.16|49.46|49.16|49.43|49.13|13
1723493350000|2024-08-12 20:09:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|8
1723493360000|2024-08-12 20:09:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723493370000|2024-08-12 20:09:30|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|4
1723493390000|2024-08-12 20:09:50|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1723493400000|2024-08-12 20:10:00|49.5|49.2|49.49|49.19|49.52|49.22|49.49|49.19|7
1723493410000|2024-08-12 20:10:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723493420000|2024-08-12 20:10:20|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|4
1723493430000|2024-08-12 20:10:30|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|16
1723493450000|2024-08-12 20:10:50|49.55|49.25|49.51|49.21|49.56|49.26|49.51|49.21|11
1723493460000|2024-08-12 20:11:00|49.52|49.22|49.52|49.22|49.55|49.25|49.51|49.21|16
1723493470000|2024-08-12 20:11:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1723493480000|2024-08-12 20:11:20|49.52|49.22|49.5|49.2|49.56|49.26|49.5|49.2|8
1723493490000|2024-08-12 20:11:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723493500000|2024-08-12 20:11:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723493510000|2024-08-12 20:11:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1723493520000|2024-08-12 20:12:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723493540000|2024-08-12 20:12:20|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|6
1723493550000|2024-08-12 20:12:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|8
1723493560000|2024-08-12 20:12:40|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|4
1723493570000|2024-08-12 20:12:50|49.54|49.24|49.54|49.24|49.56|49.26|49.53|49.23|6
1723493580000|2024-08-12 20:13:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723493590000|2024-08-12 20:13:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723493600000|2024-08-12 20:13:20|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|7
1723493610000|2024-08-12 20:13:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723493620000|2024-08-12 20:13:40|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|14
1723493630000|2024-08-12 20:13:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|6
1723493640000|2024-08-12 20:14:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723493650000|2024-08-12 20:14:10|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1723493660000|2024-08-12 20:14:20|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|11
1723493670000|2024-08-12 20:14:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493680000|2024-08-12 20:14:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493690000|2024-08-12 20:14:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723493700000|2024-08-12 20:15:00|49.59|49.29|49.6|49.3|49.65|49.35|49.58|49.28|12
1723493710000|2024-08-12 20:15:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723493720000|2024-08-12 20:15:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723493730000|2024-08-12 20:15:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723493750000|2024-08-12 20:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493760000|2024-08-12 20:16:00|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|12
1723493770000|2024-08-12 20:16:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1723493780000|2024-08-12 20:16:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723493800000|2024-08-12 20:16:40|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1723493810000|2024-08-12 20:16:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1723493820000|2024-08-12 20:17:00|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|8
1723493830000|2024-08-12 20:17:10|49.66|49.36|49.66|49.36|49.67|49.37|49.62|49.32|10
1723493840000|2024-08-12 20:17:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723493850000|2024-08-12 20:17:30|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723493860000|2024-08-12 20:17:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723493870000|2024-08-12 20:17:50|49.66|49.36|49.61|49.31|49.67|49.37|49.61|49.31|6
1723493880000|2024-08-12 20:18:00|49.62|49.32|49.65|49.35|49.65|49.35|49.61|49.31|10
1723493890000|2024-08-12 20:18:10|49.64|49.34|49.64|49.34|49.66|49.36|49.64|49.34|13
1723493900000|2024-08-12 20:18:20|49.65|49.35|49.66|49.36|49.67|49.37|49.64|49.34|6
1723493910000|2024-08-12 20:18:30|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|7
1723493920000|2024-08-12 20:18:40|49.64|49.34|49.58|49.28|49.64|49.34|49.58|49.28|6
1723493930000|2024-08-12 20:18:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723493940000|2024-08-12 20:19:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723493950000|2024-08-12 20:19:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723493960000|2024-08-12 20:19:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723493980000|2024-08-12 20:19:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|7
1723493990000|2024-08-12 20:19:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|8
1723494000000|2024-08-12 20:20:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|8
1723494010000|2024-08-12 20:20:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723494020000|2024-08-12 20:20:20|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|13
1723494030000|2024-08-12 20:20:30|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|9
1723494040000|2024-08-12 20:20:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1723494050000|2024-08-12 20:20:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723494060000|2024-08-12 20:21:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723494070000|2024-08-12 20:21:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1723494080000|2024-08-12 20:21:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723494090000|2024-08-12 20:21:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723494100000|2024-08-12 20:21:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723494110000|2024-08-12 20:21:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|14
1723494120000|2024-08-12 20:22:00|49.45|49.15|49.39|49.09|49.46|49.16|49.39|49.09|12
1723494140000|2024-08-12 20:22:20|49.41|49.11|49.41|49.11|49.44|49.14|49.4|49.1|9
1723494150000|2024-08-12 20:22:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723494180000|2024-08-12 20:23:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723494190000|2024-08-12 20:23:10|49.43|49.13|49.39|49.09|49.44|49.14|49.39|49.09|8
1723494200000|2024-08-12 20:23:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494220000|2024-08-12 20:23:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723494230000|2024-08-12 20:23:50|49.42|49.12|49.43|49.13|49.45|49.15|49.42|49.12|9
1723494240000|2024-08-12 20:24:00|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1723494250000|2024-08-12 20:24:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723494260000|2024-08-12 20:24:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723494270000|2024-08-12 20:24:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723494280000|2024-08-12 20:24:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723494290000|2024-08-12 20:24:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723494300000|2024-08-12 20:25:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1723494310000|2024-08-12 20:25:10|49.44|49.14|49.5|49.2|49.51|49.21|49.43|49.13|10
1723494320000|2024-08-12 20:25:20|49.49|49.19|49.49|49.19|49.55|49.25|49.48|49.18|17
1723494330000|2024-08-12 20:25:30|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|7
1723494340000|2024-08-12 20:25:40|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723494350000|2024-08-12 20:25:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723494360000|2024-08-12 20:26:00|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|6
1723494370000|2024-08-12 20:26:10|49.47|49.17|49.43|49.13|49.47|49.17|49.41|49.11|11
1723494380000|2024-08-12 20:26:20|49.44|49.14|49.39|49.09|49.44|49.14|49.39|49.09|6
1723494390000|2024-08-12 20:26:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494400000|2024-08-12 20:26:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494410000|2024-08-12 20:26:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494420000|2024-08-12 20:27:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723494430000|2024-08-12 20:27:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723494460000|2024-08-12 20:27:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723494490000|2024-08-12 20:28:10|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|11
1723494500000|2024-08-12 20:28:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723494540000|2024-08-12 20:29:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723494550000|2024-08-12 20:29:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723494560000|2024-08-12 20:29:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723494570000|2024-08-12 20:29:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723494580000|2024-08-12 20:29:40|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1723494590000|2024-08-12 20:29:50|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|6
1723494600000|2024-08-12 20:30:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1723494610000|2024-08-12 20:30:10|49.33|49.03|49.27|48.97|49.33|49.03|49.27|48.97|7
1723494620000|2024-08-12 20:30:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723494630000|2024-08-12 20:30:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723494650000|2024-08-12 20:30:50|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|5
1723494660000|2024-08-12 20:31:00|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|8
1723494670000|2024-08-12 20:31:10|49.27|48.97|49.34|49.04|49.34|49.04|49.26|48.96|10
1723494680000|2024-08-12 20:31:20|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|7
1723494690000|2024-08-12 20:31:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723494700000|2024-08-12 20:31:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723494710000|2024-08-12 20:31:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723494720000|2024-08-12 20:32:00|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|7
1723494730000|2024-08-12 20:32:10|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|9
1723494740000|2024-08-12 20:32:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723494750000|2024-08-12 20:32:30|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723494760000|2024-08-12 20:32:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723494770000|2024-08-12 20:32:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723494780000|2024-08-12 20:33:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723494790000|2024-08-12 20:33:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723494800000|2024-08-12 20:33:20|49.39|49.09|49.39|49.09|49.39|49.09|49.37|49.07|7
1723494810000|2024-08-12 20:33:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723494820000|2024-08-12 20:33:40|49.42|49.12|49.46|49.16|49.46|49.16|49.4|49.1|13
1723494830000|2024-08-12 20:33:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|12
1723494840000|2024-08-12 20:34:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|11
1723494850000|2024-08-12 20:34:10|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|8
1723494860000|2024-08-12 20:34:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723494870000|2024-08-12 20:34:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723494880000|2024-08-12 20:34:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723494900000|2024-08-12 20:35:00|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|6
1723494910000|2024-08-12 20:35:10|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|5
1723494920000|2024-08-12 20:35:20|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|8
1723494940000|2024-08-12 20:35:40|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|5
1723494950000|2024-08-12 20:35:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1723494960000|2024-08-12 20:36:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723494970000|2024-08-12 20:36:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|6
1723494990000|2024-08-12 20:36:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723495000000|2024-08-12 20:36:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723495010000|2024-08-12 20:36:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723495020000|2024-08-12 20:37:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723495030000|2024-08-12 20:37:10|49.47|49.17|49.46|49.16|49.48|49.18|49.45|49.15|6
1723495040000|2024-08-12 20:37:20|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|9
1723495050000|2024-08-12 20:37:30|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|9
1723495060000|2024-08-12 20:37:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723495070000|2024-08-12 20:37:50|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|10
1723495080000|2024-08-12 20:38:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|12
1723495090000|2024-08-12 20:38:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723495100000|2024-08-12 20:38:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723495110000|2024-08-12 20:38:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723495120000|2024-08-12 20:38:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723495130000|2024-08-12 20:38:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|5
1723495140000|2024-08-12 20:39:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1723495150000|2024-08-12 20:39:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|6
1723495160000|2024-08-12 20:39:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|12
1723495170000|2024-08-12 20:39:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|9
1723495180000|2024-08-12 20:39:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1723495190000|2024-08-12 20:39:50|49.55|49.25|49.53|49.23|49.56|49.26|49.53|49.23|17
1723495200000|2024-08-12 20:40:00|49.54|49.24|49.48|49.18|49.55|49.25|49.48|49.18|10
1723495210000|2024-08-12 20:40:10|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723495220000|2024-08-12 20:40:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723495230000|2024-08-12 20:40:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723495240000|2024-08-12 20:40:40|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723495250000|2024-08-12 20:40:50|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|8
1723495260000|2024-08-12 20:41:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723495270000|2024-08-12 20:41:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723495280000|2024-08-12 20:41:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723495290000|2024-08-12 20:41:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723495300000|2024-08-12 20:41:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723495310000|2024-08-12 20:41:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1723495320000|2024-08-12 20:42:00|49.48|49.18|49.48|49.18|49.5|49.2|49.48|49.18|7
1723495330000|2024-08-12 20:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723495340000|2024-08-12 20:42:20|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|11
1723495360000|2024-08-12 20:42:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|5
1723495370000|2024-08-12 20:42:50|49.5|49.2|49.56|49.26|49.56|49.26|49.5|49.2|9
1723495380000|2024-08-12 20:43:00|49.57|49.27|49.58|49.28|49.58|49.28|49.55|49.25|8
1723495390000|2024-08-12 20:43:10|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|9
1723495400000|2024-08-12 20:43:20|49.6|49.3|49.56|49.26|49.6|49.3|49.56|49.26|7
1723495410000|2024-08-12 20:43:30|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|10
1723495420000|2024-08-12 20:43:40|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|11
1723495430000|2024-08-12 20:43:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1723495440000|2024-08-12 20:44:00|49.57|49.27|49.5|49.2|49.57|49.27|49.5|49.2|16
1723495450000|2024-08-12 20:44:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723495460000|2024-08-12 20:44:20|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|10
1723495470000|2024-08-12 20:44:30|49.52|49.22|49.5|49.2|49.53|49.23|49.49|49.19|12
1723495480000|2024-08-12 20:44:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723495490000|2024-08-12 20:44:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723495500000|2024-08-12 20:45:00|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|10
1723495510000|2024-08-12 20:45:10|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|6
1723495520000|2024-08-12 20:45:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723495530000|2024-08-12 20:45:30|49.46|49.16|49.49|49.19|49.51|49.21|49.46|49.16|8
1723495540000|2024-08-12 20:45:40|49.48|49.18|49.45|49.15|49.49|49.19|49.45|49.15|5
1723495550000|2024-08-12 20:45:50|49.44|49.14|49.41|49.11|49.44|49.14|49.39|49.09|15
1723495560000|2024-08-12 20:46:00|49.44|49.14|49.44|49.14|49.45|49.15|49.4|49.1|14
1723495570000|2024-08-12 20:46:10|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|9
1723495580000|2024-08-12 20:46:20|49.44|49.14|49.4|49.1|49.45|49.15|49.4|49.1|12
1723495590000|2024-08-12 20:46:30|49.41|49.11|49.41|49.11|49.45|49.15|49.4|49.1|16
1723495600000|2024-08-12 20:46:40|49.42|49.12|49.38|49.08|49.44|49.14|49.38|49.08|9
1723495610000|2024-08-12 20:46:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723495620000|2024-08-12 20:47:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723495630000|2024-08-12 20:47:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723495640000|2024-08-12 20:47:20|49.37|49.07|49.35|49.05|49.38|49.08|49.33|49.03|12
1723495650000|2024-08-12 20:47:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1723495660000|2024-08-12 20:47:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723495670000|2024-08-12 20:47:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|5
1723495680000|2024-08-12 20:48:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1723495690000|2024-08-12 20:48:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1723495700000|2024-08-12 20:48:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|7
1723495710000|2024-08-12 20:48:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1723495720000|2024-08-12 20:48:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723495730000|2024-08-12 20:48:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|7
1723495740000|2024-08-12 20:49:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|6
1723495750000|2024-08-12 20:49:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723495760000|2024-08-12 20:49:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723495770000|2024-08-12 20:49:30|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|7
1723495790000|2024-08-12 20:49:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723495800000|2024-08-12 20:50:00|49.25|48.95|49.24|48.94|49.26|48.96|49.23|48.93|6
1723495810000|2024-08-12 20:50:10|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|11
1723495820000|2024-08-12 20:50:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|10
1723495830000|2024-08-12 20:50:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|5
1723495840000|2024-08-12 20:50:40|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|7
1723495850000|2024-08-12 20:50:50|49.21|48.91|49.15|48.85|49.21|48.91|49.15|48.85|2
1723495860000|2024-08-12 20:51:00|49.16|48.86|49.19|48.89|49.19|48.89|49.12|48.82|16
1723495870000|2024-08-12 20:51:10|49.21|48.91|49.13|48.83|49.22|48.92|49.09|48.79|19
1723495880000|2024-08-12 20:51:20|49.12|48.82|49.16|48.86|49.16|48.86|49.11|48.81|12
1723495890000|2024-08-12 20:51:30|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|9
1723495900000|2024-08-12 20:51:40|49.14|48.84|49.13|48.83|49.14|48.84|49.1|48.8|7
1723495910000|2024-08-12 20:51:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1723495920000|2024-08-12 20:52:00|49.16|48.86|49.09|48.79|49.17|48.87|49.09|48.79|18
1723495930000|2024-08-12 20:52:10|49.1|48.8|49.16|48.86|49.16|48.86|49.1|48.8|7
1723495940000|2024-08-12 20:52:20|49.17|48.87|49.18|48.88|49.19|48.89|49.16|48.86|12
1723495950000|2024-08-12 20:52:30|49.17|48.87|49.23|48.93|49.23|48.93|49.17|48.87|13
1723495960000|2024-08-12 20:52:40|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1723495970000|2024-08-12 20:52:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723495980000|2024-08-12 20:53:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|7
1723495990000|2024-08-12 20:53:10|49.26|48.96|49.23|48.93|49.26|48.96|49.2|48.9|8
1723496000000|2024-08-12 20:53:20|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|7
1723496010000|2024-08-12 20:53:30|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|11
1723496020000|2024-08-12 20:53:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496030000|2024-08-12 20:53:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496040000|2024-08-12 20:54:00|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|8
1723496050000|2024-08-12 20:54:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723496060000|2024-08-12 20:54:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723496070000|2024-08-12 20:54:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496080000|2024-08-12 20:54:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1723496090000|2024-08-12 20:54:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723496100000|2024-08-12 20:55:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1723496110000|2024-08-12 20:55:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723496130000|2024-08-12 20:55:30|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|7
1723496140000|2024-08-12 20:55:40|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1723496150000|2024-08-12 20:55:50|49.04|48.74|49.08|48.78|49.09|48.79|49.04|48.74|9
1723496160000|2024-08-12 20:56:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|7
1723496170000|2024-08-12 20:56:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723496180000|2024-08-12 20:56:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723496190000|2024-08-12 20:56:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723496200000|2024-08-12 20:56:40|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|8
1723496210000|2024-08-12 20:56:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|6
1723496220000|2024-08-12 20:57:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|10
1723496230000|2024-08-12 20:57:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496240000|2024-08-12 20:57:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723496260000|2024-08-12 20:57:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723496270000|2024-08-12 20:57:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723496280000|2024-08-12 20:58:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496300000|2024-08-12 20:58:20|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|3
1723496310000|2024-08-12 20:58:30|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|5
1723496320000|2024-08-12 20:58:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|9
1723496330000|2024-08-12 20:58:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723496340000|2024-08-12 20:59:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723496350000|2024-08-12 20:59:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723496370000|2024-08-12 20:59:30|49.18|48.88|49.19|48.89|49.2|48.9|49.17|48.87|10
1723496380000|2024-08-12 20:59:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496390000|2024-08-12 20:59:50|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|4
1723496400000|2024-08-12 21:00:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723496410000|2024-08-12 21:00:10|49.13|48.83|49.13|48.83|49.14|48.84|49.11|48.81|7
1723496420000|2024-08-12 21:00:20|49.12|48.82|49.1|48.8|49.13|48.83|49.09|48.79|11
1723496430000|2024-08-12 21:00:30|49.11|48.81|49.1|48.8|49.14|48.84|49.1|48.8|6
1723496440000|2024-08-12 21:00:40|49.11|48.81|49.11|48.81|49.13|48.83|49.11|48.81|7
1723496450000|2024-08-12 21:00:50|49.1|48.8|49.1|48.8|49.1|48.8|49.08|48.78|7
1723496460000|2024-08-12 21:01:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723496470000|2024-08-12 21:01:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1723496480000|2024-08-12 21:01:20|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|9
1723496490000|2024-08-12 21:01:30|49.06|48.76|48.98|48.68|49.08|48.78|48.98|48.68|16
1723496500000|2024-08-12 21:01:40|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1723496510000|2024-08-12 21:01:50|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723496520000|2024-08-12 21:02:00|48.99|48.69|48.95|48.65|48.99|48.69|48.94|48.64|11
1723496530000|2024-08-12 21:02:10|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|14
1723496540000|2024-08-12 21:02:20|48.97|48.67|48.98|48.68|48.98|48.68|48.95|48.65|6
1723496550000|2024-08-12 21:02:30|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|5
1723496560000|2024-08-12 21:02:40|49.03|48.73|49.01|48.71|49.05|48.75|48.99|48.69|10
1723496570000|2024-08-12 21:02:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723496580000|2024-08-12 21:03:00|49.03|48.73|49.04|48.74|49.04|48.74|49.01|48.71|8
1723496590000|2024-08-12 21:03:10|49.05|48.75|49.06|48.76|49.06|48.76|49.03|48.73|11
1723496600000|2024-08-12 21:03:20|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723496610000|2024-08-12 21:03:30|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1723496620000|2024-08-12 21:03:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723496640000|2024-08-12 21:04:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723496650000|2024-08-12 21:04:10|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|5
1723496660000|2024-08-12 21:04:20|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|6
1723496670000|2024-08-12 21:04:30|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1723496680000|2024-08-12 21:04:40|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|6
1723496690000|2024-08-12 21:04:50|49.02|48.72|48.99|48.69|49.04|48.74|48.99|48.69|7
1723496700000|2024-08-12 21:05:00|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|7
1723496710000|2024-08-12 21:05:10|48.97|48.67|48.97|48.67|48.99|48.69|48.96|48.66|10
1723496720000|2024-08-12 21:05:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723496730000|2024-08-12 21:05:30|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|8
1723496740000|2024-08-12 21:05:40|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1723496750000|2024-08-12 21:05:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723496760000|2024-08-12 21:06:00|48.95|48.65|48.9|48.6|48.95|48.65|48.9|48.6|7
1723496770000|2024-08-12 21:06:10|48.91|48.61|48.97|48.67|48.97|48.67|48.91|48.61|6
1723496780000|2024-08-12 21:06:20|48.98|48.68|48.96|48.66|49|48.7|48.96|48.66|6
1723496790000|2024-08-12 21:06:30|48.95|48.65|48.89|48.59|48.96|48.66|48.89|48.59|11
1723496800000|2024-08-12 21:06:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1723496810000|2024-08-12 21:06:50|48.92|48.62|48.96|48.66|48.97|48.67|48.92|48.62|14
1723496820000|2024-08-12 21:07:00|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|11
1723496830000|2024-08-12 21:07:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1723496840000|2024-08-12 21:07:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723496850000|2024-08-12 21:07:30|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|8
1723496860000|2024-08-12 21:07:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496870000|2024-08-12 21:07:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496880000|2024-08-12 21:08:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723496890000|2024-08-12 21:08:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723496900000|2024-08-12 21:08:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1723496920000|2024-08-12 21:08:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496940000|2024-08-12 21:09:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723496960000|2024-08-12 21:09:20|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1723496970000|2024-08-12 21:09:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723496980000|2024-08-12 21:09:40|48.84|48.54|48.84|48.54|48.84|48.54|48.8|48.5|14
1723496990000|2024-08-12 21:09:50|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1723497000000|2024-08-12 21:10:00|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1723497010000|2024-08-12 21:10:10|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|9
1723497020000|2024-08-12 21:10:20|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|6
1723497030000|2024-08-12 21:10:30|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|8
1723497040000|2024-08-12 21:10:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1723497050000|2024-08-12 21:10:50|48.8|48.5|48.84|48.54|48.84|48.54|48.79|48.49|11
1723497060000|2024-08-12 21:11:00|48.85|48.55|48.8|48.5|48.85|48.55|48.79|48.49|19
1723497070000|2024-08-12 21:11:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|6
1723497080000|2024-08-12 21:11:20|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|7
1723497090000|2024-08-12 21:11:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723497100000|2024-08-12 21:11:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723497110000|2024-08-12 21:11:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1723497120000|2024-08-12 21:12:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723497130000|2024-08-12 21:12:10|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|9
1723497140000|2024-08-12 21:12:20|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|4
1723497150000|2024-08-12 21:12:30|48.81|48.51|48.82|48.52|48.84|48.54|48.81|48.51|9
1723497160000|2024-08-12 21:12:40|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|6
1723497170000|2024-08-12 21:12:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1723497180000|2024-08-12 21:13:00|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|16
1723497190000|2024-08-12 21:13:10|48.88|48.58|48.89|48.59|48.91|48.61|48.87|48.57|14
1723497200000|2024-08-12 21:13:20|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|10
1723497210000|2024-08-12 21:13:30|48.91|48.61|48.9|48.6|48.91|48.61|48.88|48.58|14
1723497220000|2024-08-12 21:13:40|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|12
1723497230000|2024-08-12 21:13:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723497240000|2024-08-12 21:14:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723497250000|2024-08-12 21:14:10|48.87|48.57|48.93|48.63|48.93|48.63|48.87|48.57|11
1723497260000|2024-08-12 21:14:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1723497270000|2024-08-12 21:14:30|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1723497280000|2024-08-12 21:14:40|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|4
1723497290000|2024-08-12 21:14:50|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1723497300000|2024-08-12 21:15:00|48.91|48.61|48.92|48.62|48.93|48.63|48.9|48.6|12
1723497310000|2024-08-12 21:15:10|48.93|48.63|48.92|48.62|48.93|48.63|48.9|48.6|5
1723497320000|2024-08-12 21:15:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|8
1723497330000|2024-08-12 21:15:30|48.95|48.65|48.98|48.68|48.99|48.69|48.95|48.65|12
1723497340000|2024-08-12 21:15:40|48.97|48.67|48.96|48.66|48.99|48.69|48.95|48.65|10
1723497350000|2024-08-12 21:15:50|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|5
1723497360000|2024-08-12 21:16:00|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|14
1723497370000|2024-08-12 21:16:10|48.9|48.6|48.93|48.63|48.93|48.63|48.89|48.59|10
1723497380000|2024-08-12 21:16:20|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|6
1723497390000|2024-08-12 21:16:30|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1723497400000|2024-08-12 21:16:40|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|6
1723497410000|2024-08-12 21:16:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723497420000|2024-08-12 21:17:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1723497430000|2024-08-12 21:17:10|48.92|48.62|48.92|48.62|48.93|48.63|48.9|48.6|6
1723497440000|2024-08-12 21:17:20|48.93|48.63|48.89|48.59|48.94|48.64|48.88|48.58|14
1723497450000|2024-08-12 21:17:30|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|10
1723497460000|2024-08-12 21:17:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723497470000|2024-08-12 21:17:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723497480000|2024-08-12 21:18:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|8
1723497490000|2024-08-12 21:18:10|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|6
1723497510000|2024-08-12 21:18:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723497520000|2024-08-12 21:18:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497530000|2024-08-12 21:18:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|8
1723497540000|2024-08-12 21:19:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723497550000|2024-08-12 21:19:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723497560000|2024-08-12 21:19:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723497580000|2024-08-12 21:19:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723497590000|2024-08-12 21:19:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723497600000|2024-08-12 21:20:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723497610000|2024-08-12 21:20:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497620000|2024-08-12 21:20:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723497640000|2024-08-12 21:20:40|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723497650000|2024-08-12 21:20:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723497670000|2024-08-12 21:21:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497680000|2024-08-12 21:21:20|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|5
1723497690000|2024-08-12 21:21:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723497700000|2024-08-12 21:21:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723497710000|2024-08-12 21:21:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497720000|2024-08-12 21:22:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1723497730000|2024-08-12 21:22:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723497740000|2024-08-12 21:22:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723497750000|2024-08-12 21:22:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497790000|2024-08-12 21:23:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723497800000|2024-08-12 21:23:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723497810000|2024-08-12 21:23:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497830000|2024-08-12 21:23:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723497840000|2024-08-12 21:24:00|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|5
1723497850000|2024-08-12 21:24:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723497860000|2024-08-12 21:24:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1723497870000|2024-08-12 21:24:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1723497880000|2024-08-12 21:24:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|9
1723497890000|2024-08-12 21:24:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1723497900000|2024-08-12 21:25:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497910000|2024-08-12 21:25:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497920000|2024-08-12 21:25:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497930000|2024-08-12 21:25:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723497940000|2024-08-12 21:25:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723497950000|2024-08-12 21:25:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723498000000|2024-08-12 21:26:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498020000|2024-08-12 21:27:00|49.03|48.73|49|48.7|49.03|48.73|49|48.7|2
1723498030000|2024-08-12 21:27:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723498040000|2024-08-12 21:27:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|3
1723498050000|2024-08-12 21:27:30|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|4
1723498060000|2024-08-12 21:27:40|49|48.7|49.03|48.73|49.03|48.73|49|48.7|7
1723498070000|2024-08-12 21:27:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498080000|2024-08-12 21:28:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723498090000|2024-08-12 21:28:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498100000|2024-08-12 21:28:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498120000|2024-08-12 21:28:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498150000|2024-08-12 21:29:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1723498170000|2024-08-12 21:29:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498200000|2024-08-12 21:30:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723498210000|2024-08-12 21:30:10|49.08|48.78|49.13|48.83|49.13|48.83|49.08|48.78|14
1723498220000|2024-08-12 21:30:20|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|9
1723498230000|2024-08-12 21:30:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723498240000|2024-08-12 21:30:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723498250000|2024-08-12 21:30:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723498260000|2024-08-12 21:31:00|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|8
1723498270000|2024-08-12 21:31:10|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1723498280000|2024-08-12 21:31:20|49.19|48.89|49.19|48.89|49.24|48.94|49.19|48.89|18
1723498290000|2024-08-12 21:31:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|7
1723498300000|2024-08-12 21:31:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723498310000|2024-08-12 21:31:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1723498320000|2024-08-12 21:32:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1723498330000|2024-08-12 21:32:10|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1723498340000|2024-08-12 21:32:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723498380000|2024-08-12 21:33:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723498390000|2024-08-12 21:33:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723498410000|2024-08-12 21:33:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723498420000|2024-08-12 21:33:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|12
1723498430000|2024-08-12 21:33:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|15
1723498440000|2024-08-12 21:34:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723498450000|2024-08-12 21:34:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723498460000|2024-08-12 21:34:20|49.22|48.92|49.25|48.95|49.26|48.96|49.22|48.92|12
1723498470000|2024-08-12 21:34:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723498490000|2024-08-12 21:34:50|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723498500000|2024-08-12 21:35:00|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|14
1723498510000|2024-08-12 21:35:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723498520000|2024-08-12 21:35:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723498530000|2024-08-12 21:35:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723498540000|2024-08-12 21:35:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723498550000|2024-08-12 21:35:50|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|9
1723498560000|2024-08-12 21:36:00|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|5
1723498570000|2024-08-12 21:36:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723498580000|2024-08-12 21:36:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723498620000|2024-08-12 21:37:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498630000|2024-08-12 21:37:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498640000|2024-08-12 21:37:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498650000|2024-08-12 21:37:30|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|4
1723498660000|2024-08-12 21:37:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723498700000|2024-08-12 21:38:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723498730000|2024-08-12 21:38:50|49.28|48.98|49.32|49.02|49.33|49.03|49.28|48.98|6
1723498740000|2024-08-12 21:39:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|7
1723498750000|2024-08-12 21:39:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723498760000|2024-08-12 21:39:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723498770000|2024-08-12 21:39:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|10
1723498780000|2024-08-12 21:39:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723498790000|2024-08-12 21:39:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|7
1723498800000|2024-08-12 21:40:00|49.4|49.1|49.35|49.05|49.4|49.1|49.34|49.04|7
1723498810000|2024-08-12 21:40:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723498820000|2024-08-12 21:40:20|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|8
1723498830000|2024-08-12 21:40:30|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|7
1723498840000|2024-08-12 21:40:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723498850000|2024-08-12 21:40:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723498860000|2024-08-12 21:41:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723498870000|2024-08-12 21:41:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|8
1723498880000|2024-08-12 21:41:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723498900000|2024-08-12 21:41:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723498910000|2024-08-12 21:41:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723498930000|2024-08-12 21:42:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723498940000|2024-08-12 21:42:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723498960000|2024-08-12 21:42:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723498970000|2024-08-12 21:42:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723498980000|2024-08-12 21:43:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499030000|2024-08-12 21:43:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723499040000|2024-08-12 21:44:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723499050000|2024-08-12 21:44:10|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|2
1723499080000|2024-08-12 21:44:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723499110000|2024-08-12 21:45:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723499170000|2024-08-12 21:46:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723499200000|2024-08-12 21:46:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723499210000|2024-08-12 21:46:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723499220000|2024-08-12 21:47:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723499230000|2024-08-12 21:47:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499240000|2024-08-12 21:47:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723499310000|2024-08-12 21:48:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499340000|2024-08-12 21:49:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499360000|2024-08-12 21:49:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723499380000|2024-08-12 21:49:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723499390000|2024-08-12 21:49:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723499400000|2024-08-12 21:50:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723499410000|2024-08-12 21:50:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1723499420000|2024-08-12 21:50:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1723499430000|2024-08-12 21:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499440000|2024-08-12 21:50:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|7
1723499450000|2024-08-12 21:50:50|49.37|49.07|49.38|49.08|49.4|49.1|49.37|49.07|13
1723499460000|2024-08-12 21:51:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723499470000|2024-08-12 21:51:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499480000|2024-08-12 21:51:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723499500000|2024-08-12 21:51:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|12
1723499520000|2024-08-12 21:52:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723499530000|2024-08-12 21:52:10|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1723499540000|2024-08-12 21:52:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723499550000|2024-08-12 21:52:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723499560000|2024-08-12 21:52:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|12
1723499580000|2024-08-12 21:53:00|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1723499590000|2024-08-12 21:53:10|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723499600000|2024-08-12 21:53:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1723499620000|2024-08-12 21:53:40|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723499660000|2024-08-12 21:54:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499700000|2024-08-12 21:55:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499720000|2024-08-12 21:55:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499750000|2024-08-12 21:55:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499760000|2024-08-12 21:56:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|9
1723499780000|2024-08-12 21:56:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499790000|2024-08-12 21:56:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499810000|2024-08-12 21:56:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723499820000|2024-08-12 21:57:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499830000|2024-08-12 21:57:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723499860000|2024-08-12 21:57:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723499870000|2024-08-12 21:57:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723499890000|2024-08-12 21:58:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723499900000|2024-08-12 21:58:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723499990000|2024-08-12 21:59:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723500030000|2024-08-12 22:00:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723500080000|2024-08-12 22:01:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723500110000|2024-08-12 22:01:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723500120000|2024-08-12 22:02:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723500130000|2024-08-12 22:02:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|16
1723500140000|2024-08-12 22:02:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|11
1723500170000|2024-08-12 22:02:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723500180000|2024-08-12 22:03:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723500200000|2024-08-12 22:03:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723500220000|2024-08-12 22:03:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723500240000|2024-08-12 22:04:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723500250000|2024-08-12 22:04:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723500260000|2024-08-12 22:04:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723500270000|2024-08-12 22:04:30|49.49|49.19|49.51|49.21|49.52|49.22|49.49|49.19|7
1723500290000|2024-08-12 22:04:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1723500300000|2024-08-12 22:05:00|49.53|49.23|49.51|49.21|49.54|49.24|49.49|49.19|14
1723500310000|2024-08-12 22:05:10|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|6
1723500320000|2024-08-12 22:05:20|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|8
1723500330000|2024-08-12 22:05:30|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|15
1723500340000|2024-08-12 22:05:40|49.57|49.27|49.57|49.27|49.59|49.29|49.56|49.26|11
1723500350000|2024-08-12 22:05:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723500360000|2024-08-12 22:06:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723500370000|2024-08-12 22:06:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723500380000|2024-08-12 22:06:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723500400000|2024-08-12 22:06:40|49.61|49.31|49.66|49.36|49.67|49.37|49.61|49.31|12
1723500410000|2024-08-12 22:06:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|10
1723500420000|2024-08-12 22:07:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|11
1723500430000|2024-08-12 22:07:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|8
1723500440000|2024-08-12 22:07:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|12
1723500450000|2024-08-12 22:07:30|49.66|49.36|49.57|49.27|49.67|49.37|49.57|49.27|18
1723500460000|2024-08-12 22:07:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723500470000|2024-08-12 22:07:50|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|11
1723500480000|2024-08-12 22:08:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1723500490000|2024-08-12 22:08:10|49.57|49.27|49.55|49.25|49.58|49.28|49.54|49.24|12
1723500500000|2024-08-12 22:08:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|10
1723500510000|2024-08-12 22:08:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723500520000|2024-08-12 22:08:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723500530000|2024-08-12 22:08:50|49.54|49.24|49.48|49.18|49.54|49.24|49.48|49.18|6
1723500540000|2024-08-12 22:09:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1723500550000|2024-08-12 22:09:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723500570000|2024-08-12 22:09:30|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|6
1723500580000|2024-08-12 22:09:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|8
1723500590000|2024-08-12 22:09:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1723500600000|2024-08-12 22:10:00|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|7
1723500610000|2024-08-12 22:10:10|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|12
1723500620000|2024-08-12 22:10:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723500630000|2024-08-12 22:10:30|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1723500640000|2024-08-12 22:10:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723500650000|2024-08-12 22:10:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723500660000|2024-08-12 22:11:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723500680000|2024-08-12 22:11:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|13
1723500690000|2024-08-12 22:11:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1723500700000|2024-08-12 22:11:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723500710000|2024-08-12 22:11:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723500720000|2024-08-12 22:12:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1723500730000|2024-08-12 22:12:10|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|6
1723500740000|2024-08-12 22:12:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723500750000|2024-08-12 22:12:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723500770000|2024-08-12 22:12:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723500780000|2024-08-12 22:13:00|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|6
1723500790000|2024-08-12 22:13:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723500800000|2024-08-12 22:13:20|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|8
1723500810000|2024-08-12 22:13:30|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|8
1723500830000|2024-08-12 22:13:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723500840000|2024-08-12 22:14:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723500850000|2024-08-12 22:14:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723500870000|2024-08-12 22:14:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723500880000|2024-08-12 22:14:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1723500890000|2024-08-12 22:14:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723500900000|2024-08-12 22:15:00|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723500910000|2024-08-12 22:15:10|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|7
1723500920000|2024-08-12 22:15:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723500930000|2024-08-12 22:15:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|8
1723500940000|2024-08-12 22:15:40|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723500950000|2024-08-12 22:15:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723500960000|2024-08-12 22:16:00|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723500970000|2024-08-12 22:16:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723500980000|2024-08-12 22:16:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723500990000|2024-08-12 22:16:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723501000000|2024-08-12 22:16:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723501020000|2024-08-12 22:17:00|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|6
1723501030000|2024-08-12 22:17:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723501040000|2024-08-12 22:17:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723501050000|2024-08-12 22:17:30|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|3
1723501060000|2024-08-12 22:17:40|49.65|49.35|49.58|49.28|49.65|49.35|49.58|49.28|9
1723501080000|2024-08-12 22:18:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723501090000|2024-08-12 22:18:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723501100000|2024-08-12 22:18:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723501110000|2024-08-12 22:18:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723501120000|2024-08-12 22:18:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723501130000|2024-08-12 22:18:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723501140000|2024-08-12 22:19:00|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|8
1723501150000|2024-08-12 22:19:10|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|8
1723501160000|2024-08-12 22:19:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1723501170000|2024-08-12 22:19:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1723501190000|2024-08-12 22:19:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723501200000|2024-08-12 22:20:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|3
1723501210000|2024-08-12 22:20:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|7
1723501220000|2024-08-12 22:20:20|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|12
1723501230000|2024-08-12 22:20:30|49.63|49.33|49.59|49.29|49.64|49.34|49.59|49.29|9
1723501240000|2024-08-12 22:20:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723501250000|2024-08-12 22:20:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|6
1723501260000|2024-08-12 22:21:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723501270000|2024-08-12 22:21:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|11
1723501280000|2024-08-12 22:21:20|49.54|49.24|49.52|49.22|49.54|49.24|49.49|49.19|12
1723501290000|2024-08-12 22:21:30|49.51|49.21|49.53|49.23|49.56|49.26|49.49|49.19|12
1723501300000|2024-08-12 22:21:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|7
1723501310000|2024-08-12 22:21:50|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|15
1723501320000|2024-08-12 22:22:00|49.52|49.22|49.48|49.18|49.53|49.23|49.48|49.18|10
1723501330000|2024-08-12 22:22:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723501340000|2024-08-12 22:22:20|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|12
1723501350000|2024-08-12 22:22:30|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|9
1723501360000|2024-08-12 22:22:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723501370000|2024-08-12 22:22:50|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723501380000|2024-08-12 22:23:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723501390000|2024-08-12 22:23:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|4
1723501400000|2024-08-12 22:23:20|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1723501410000|2024-08-12 22:23:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723501420000|2024-08-12 22:23:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723501430000|2024-08-12 22:23:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723501440000|2024-08-12 22:24:00|49.6|49.3|49.59|49.29|49.64|49.34|49.59|49.29|6
1723501450000|2024-08-12 22:24:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723501460000|2024-08-12 22:24:20|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|4
1723501470000|2024-08-12 22:24:30|49.63|49.33|49.62|49.32|49.63|49.33|49.59|49.29|8
1723501480000|2024-08-12 22:24:40|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|10
1723501490000|2024-08-12 22:24:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723501500000|2024-08-12 22:25:00|49.61|49.31|49.61|49.31|49.62|49.32|49.59|49.29|14
1723501510000|2024-08-12 22:25:10|49.62|49.32|49.63|49.33|49.63|49.33|49.6|49.3|18
1723501520000|2024-08-12 22:25:20|49.62|49.32|49.64|49.34|49.65|49.35|49.62|49.32|15
1723501530000|2024-08-12 22:25:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1723501550000|2024-08-12 22:25:50|49.64|49.34|49.63|49.33|49.64|49.34|49.6|49.3|10
1723501560000|2024-08-12 22:26:00|49.61|49.31|49.62|49.32|49.63|49.33|49.6|49.3|21
1723501570000|2024-08-12 22:26:10|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|11
1723501580000|2024-08-12 22:26:20|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|5
1723501590000|2024-08-12 22:26:30|49.67|49.37|49.64|49.34|49.67|49.37|49.63|49.33|6
1723501600000|2024-08-12 22:26:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723501610000|2024-08-12 22:26:50|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|5
1723501620000|2024-08-12 22:27:00|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|4
1723501630000|2024-08-12 22:27:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723501640000|2024-08-12 22:27:20|49.69|49.39|49.69|49.39|49.72|49.42|49.69|49.39|7
1723501650000|2024-08-12 22:27:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723501660000|2024-08-12 22:27:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723501670000|2024-08-12 22:27:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1723501680000|2024-08-12 22:28:00|49.68|49.38|49.66|49.36|49.69|49.39|49.66|49.36|5
1723501690000|2024-08-12 22:28:10|49.65|49.35|49.66|49.36|49.69|49.39|49.65|49.35|9
1723501700000|2024-08-12 22:28:20|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|4
1723501710000|2024-08-12 22:28:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723501720000|2024-08-12 22:28:40|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1723501730000|2024-08-12 22:28:50|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|6
1723501740000|2024-08-12 22:29:00|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1723501750000|2024-08-12 22:29:10|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|4
1723501760000|2024-08-12 22:29:20|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|3
1723501770000|2024-08-12 22:29:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723501780000|2024-08-12 22:29:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723501790000|2024-08-12 22:29:50|49.6|49.3|49.6|49.3|49.62|49.32|49.59|49.29|6
1723501800000|2024-08-12 22:30:00|49.61|49.31|49.6|49.3|49.63|49.33|49.6|49.3|10
1723501810000|2024-08-12 22:30:10|49.61|49.31|49.6|49.3|49.63|49.33|49.6|49.3|8
1723501820000|2024-08-12 22:30:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|6
1723501830000|2024-08-12 22:30:30|49.61|49.31|49.61|49.31|49.63|49.33|49.6|49.3|7
1723501840000|2024-08-12 22:30:40|49.6|49.3|49.63|49.33|49.64|49.34|49.6|49.3|14
1723501850000|2024-08-12 22:30:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|8
1723501860000|2024-08-12 22:31:00|49.64|49.34|49.6|49.3|49.64|49.34|49.58|49.28|19
1723501870000|2024-08-12 22:31:10|49.62|49.32|49.62|49.32|49.62|49.32|49.58|49.28|13
1723501880000|2024-08-12 22:31:20|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|10
1723501890000|2024-08-12 22:31:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723501900000|2024-08-12 22:31:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723501910000|2024-08-12 22:31:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723501920000|2024-08-12 22:32:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|4
1723501930000|2024-08-12 22:32:10|49.55|49.25|49.59|49.29|49.59|49.29|49.55|49.25|9
1723501940000|2024-08-12 22:32:20|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723501950000|2024-08-12 22:32:30|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1723501960000|2024-08-12 22:32:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723501980000|2024-08-12 22:33:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723501990000|2024-08-12 22:33:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723502000000|2024-08-12 22:33:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723502010000|2024-08-12 22:33:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723502030000|2024-08-12 22:33:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|11
1723502040000|2024-08-12 22:34:00|49.53|49.23|49.5|49.2|49.53|49.23|49.49|49.19|5
1723502050000|2024-08-12 22:34:10|49.53|49.23|49.53|49.23|49.55|49.25|49.52|49.22|15
1723502060000|2024-08-12 22:34:20|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|13
1723502070000|2024-08-12 22:34:30|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|11
1723502080000|2024-08-12 22:34:40|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|6
1723502090000|2024-08-12 22:34:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|12
1723502100000|2024-08-12 22:35:00|49.54|49.24|49.54|49.24|49.56|49.26|49.54|49.24|9
1723502110000|2024-08-12 22:35:10|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|13
1723502120000|2024-08-12 22:35:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|13
1723502130000|2024-08-12 22:35:30|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|6
1723502140000|2024-08-12 22:35:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|11
1723502150000|2024-08-12 22:35:50|49.54|49.24|49.54|49.24|49.56|49.26|49.54|49.24|9
1723502170000|2024-08-12 22:36:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723502180000|2024-08-12 22:36:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723502190000|2024-08-12 22:36:30|49.54|49.24|49.52|49.22|49.54|49.24|49.51|49.21|11
1723502200000|2024-08-12 22:36:40|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|10
1723502210000|2024-08-12 22:36:50|49.53|49.23|49.53|49.23|49.53|49.23|49.5|49.2|8
1723502220000|2024-08-12 22:37:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723502230000|2024-08-12 22:37:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1723502240000|2024-08-12 22:37:20|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723502250000|2024-08-12 22:37:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1723502260000|2024-08-12 22:37:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723502270000|2024-08-12 22:37:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|7
1723502280000|2024-08-12 22:38:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|7
1723502290000|2024-08-12 22:38:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723502300000|2024-08-12 22:38:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723502310000|2024-08-12 22:38:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723502320000|2024-08-12 22:38:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723502330000|2024-08-12 22:38:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723502340000|2024-08-12 22:39:00|49.56|49.26|49.56|49.26|49.58|49.28|49.56|49.26|8
1723502350000|2024-08-12 22:39:10|49.57|49.27|49.53|49.23|49.57|49.27|49.52|49.22|10
1723502360000|2024-08-12 22:39:20|49.52|49.22|49.53|49.23|49.53|49.23|49.51|49.21|7
1723502370000|2024-08-12 22:39:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1723502380000|2024-08-12 22:39:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723502390000|2024-08-12 22:39:50|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|12
1723502400000|2024-08-12 22:40:00|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|8
1723502410000|2024-08-12 22:40:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|9
1723502420000|2024-08-12 22:40:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723502430000|2024-08-12 22:40:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1723502440000|2024-08-12 22:40:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|15
1723502450000|2024-08-12 22:40:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|7
1723502460000|2024-08-12 22:41:00|49.52|49.22|49.5|49.2|49.53|49.23|49.49|49.19|14
1723502470000|2024-08-12 22:41:10|49.49|49.19|49.51|49.21|49.52|49.22|49.49|49.19|12
1723502480000|2024-08-12 22:41:20|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|10
1723502490000|2024-08-12 22:41:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723502520000|2024-08-12 22:42:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|9
1723502530000|2024-08-12 22:42:10|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|5
1723502540000|2024-08-12 22:42:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723502550000|2024-08-12 22:42:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1723502560000|2024-08-12 22:42:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1723502570000|2024-08-12 22:42:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|6
1723502580000|2024-08-12 22:43:00|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|6
1723502590000|2024-08-12 22:43:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723502600000|2024-08-12 22:43:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723502610000|2024-08-12 22:43:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1723502620000|2024-08-12 22:43:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|10
1723502630000|2024-08-12 22:43:50|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|8
1723502640000|2024-08-12 22:44:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|12
1723502650000|2024-08-12 22:44:10|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|14
1723502660000|2024-08-12 22:44:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|9
1723502670000|2024-08-12 22:44:30|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|8
1723502680000|2024-08-12 22:44:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723502690000|2024-08-12 22:44:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1723502700000|2024-08-12 22:45:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|9
1723502710000|2024-08-12 22:45:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723502720000|2024-08-12 22:45:20|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|11
1723502730000|2024-08-12 22:45:30|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|9
1723502740000|2024-08-12 22:45:40|49.4|49.1|49.43|49.13|49.45|49.15|49.4|49.1|18
1723502750000|2024-08-12 22:45:50|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|20
1723502760000|2024-08-12 22:46:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723502770000|2024-08-12 22:46:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|13
1723502780000|2024-08-12 22:46:20|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|9
1723502790000|2024-08-12 22:46:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1723502800000|2024-08-12 22:46:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723502810000|2024-08-12 22:46:50|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|10
1723502820000|2024-08-12 22:47:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|13
1723502830000|2024-08-12 22:47:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|10
1723502850000|2024-08-12 22:47:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1723502860000|2024-08-12 22:47:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|11
1723502870000|2024-08-12 22:47:50|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|9
1723502880000|2024-08-12 22:48:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723502890000|2024-08-12 22:48:10|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|16
1723502900000|2024-08-12 22:48:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723502910000|2024-08-12 22:48:30|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|7
1723502920000|2024-08-12 22:48:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723502930000|2024-08-12 22:48:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723502940000|2024-08-12 22:49:00|49.5|49.2|49.54|49.24|49.55|49.25|49.49|49.19|18
1723502950000|2024-08-12 22:49:10|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|10
1723502960000|2024-08-12 22:49:20|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|12
1723502970000|2024-08-12 22:49:30|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|11
1723502980000|2024-08-12 22:49:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723502990000|2024-08-12 22:49:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723503000000|2024-08-12 22:50:00|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|7
1723503010000|2024-08-12 22:50:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|7
1723503020000|2024-08-12 22:50:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|9
1723503030000|2024-08-12 22:50:30|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|6
1723503040000|2024-08-12 22:50:40|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|5
1723503060000|2024-08-12 22:51:00|49.55|49.25|49.56|49.26|49.56|49.26|49.53|49.23|10
1723503070000|2024-08-12 22:51:10|49.57|49.27|49.55|49.25|49.58|49.28|49.55|49.25|5
1723503080000|2024-08-12 22:51:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|9
1723503090000|2024-08-12 22:51:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723503100000|2024-08-12 22:51:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|8
1723503110000|2024-08-12 22:51:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723503120000|2024-08-12 22:52:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723503130000|2024-08-12 22:52:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723503140000|2024-08-12 22:52:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723503150000|2024-08-12 22:52:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723503160000|2024-08-12 22:52:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723503170000|2024-08-12 22:52:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723503180000|2024-08-12 22:53:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723503190000|2024-08-12 22:53:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723503200000|2024-08-12 22:53:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503230000|2024-08-12 22:53:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723503240000|2024-08-12 22:54:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1723503250000|2024-08-12 22:54:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723503260000|2024-08-12 22:54:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723503280000|2024-08-12 22:54:40|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1723503290000|2024-08-12 22:54:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723503300000|2024-08-12 22:55:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723503310000|2024-08-12 22:55:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723503340000|2024-08-12 22:55:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723503350000|2024-08-12 22:55:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723503360000|2024-08-12 22:56:00|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|12
1723503370000|2024-08-12 22:56:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723503380000|2024-08-12 22:56:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1723503390000|2024-08-12 22:56:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723503400000|2024-08-12 22:56:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723503420000|2024-08-12 22:57:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723503450000|2024-08-12 22:57:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503480000|2024-08-12 22:58:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503490000|2024-08-12 22:58:10|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723503510000|2024-08-12 22:58:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723503570000|2024-08-12 22:59:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723503600000|2024-08-12 23:00:00|49.53|49.23|49.54|49.24|49.54|49.24|49.51|49.21|9
1723503610000|2024-08-12 23:00:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723503620000|2024-08-12 23:00:20|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|2
1723503630000|2024-08-12 23:00:30|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723503640000|2024-08-12 23:00:40|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|5
1723503650000|2024-08-12 23:00:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|7
1723503660000|2024-08-12 23:01:00|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|3
1723503680000|2024-08-12 23:01:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1723503690000|2024-08-12 23:01:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723503700000|2024-08-12 23:01:40|49.66|49.36|49.67|49.37|49.67|49.37|49.64|49.34|8
1723503710000|2024-08-12 23:01:50|49.68|49.38|49.71|49.41|49.72|49.42|49.68|49.38|4
1723503720000|2024-08-12 23:02:00|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|7
1723503730000|2024-08-12 23:02:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|6
1723503740000|2024-08-12 23:02:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|8
1723503750000|2024-08-12 23:02:30|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|10
1723503760000|2024-08-12 23:02:40|49.73|49.43|49.73|49.43|49.73|49.43|49.71|49.41|23
1723503770000|2024-08-12 23:02:50|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|13
1723503780000|2024-08-12 23:03:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1723503790000|2024-08-12 23:03:10|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|6
1723503800000|2024-08-12 23:03:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723503810000|2024-08-12 23:03:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723503820000|2024-08-12 23:03:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723503830000|2024-08-12 23:03:50|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|6
1723503840000|2024-08-12 23:04:00|49.64|49.34|49.63|49.33|49.65|49.35|49.62|49.32|8
1723503850000|2024-08-12 23:04:10|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|10
1723503860000|2024-08-12 23:04:20|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|5
1723503870000|2024-08-12 23:04:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723503880000|2024-08-12 23:04:40|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1723503890000|2024-08-12 23:04:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723503900000|2024-08-12 23:05:00|49.68|49.38|49.74|49.44|49.74|49.44|49.68|49.38|8
1723503910000|2024-08-12 23:05:10|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|9
1723503920000|2024-08-12 23:05:20|49.74|49.44|49.74|49.44|49.76|49.46|49.74|49.44|3
1723503930000|2024-08-12 23:05:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723503940000|2024-08-12 23:05:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1723503960000|2024-08-12 23:06:00|49.77|49.47|49.79|49.49|49.81|49.51|49.77|49.47|6
1723503970000|2024-08-12 23:06:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1723503980000|2024-08-12 23:06:20|49.76|49.46|49.78|49.48|49.79|49.49|49.76|49.46|5
1723503990000|2024-08-12 23:06:30|49.81|49.51|49.81|49.51|49.82|49.52|49.79|49.49|17
1723504000000|2024-08-12 23:06:40|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|10
1723504010000|2024-08-12 23:06:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723504020000|2024-08-12 23:07:00|49.79|49.49|49.81|49.51|49.83|49.53|49.79|49.49|13
1723504030000|2024-08-12 23:07:10|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|6
1723504040000|2024-08-12 23:07:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723504050000|2024-08-12 23:07:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723504060000|2024-08-12 23:07:40|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|7
1723504070000|2024-08-12 23:07:50|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|8
1723504080000|2024-08-12 23:08:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723504090000|2024-08-12 23:08:10|49.81|49.51|49.82|49.52|49.82|49.52|49.79|49.49|9
1723504100000|2024-08-12 23:08:20|49.83|49.53|49.84|49.54|49.84|49.54|49.81|49.51|15
1723504110000|2024-08-12 23:08:30|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|3
1723504120000|2024-08-12 23:08:40|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|5
1723504130000|2024-08-12 23:08:50|49.89|49.59|49.85|49.55|49.9|49.6|49.85|49.55|9
1723504140000|2024-08-12 23:09:00|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1723504150000|2024-08-12 23:09:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1723504160000|2024-08-12 23:09:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|11
1723504170000|2024-08-12 23:09:30|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723504180000|2024-08-12 23:09:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1723504190000|2024-08-12 23:09:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1723504200000|2024-08-12 23:10:00|49.85|49.55|49.85|49.55|49.85|49.55|49.82|49.52|11
1723504210000|2024-08-12 23:10:10|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|8
1723504220000|2024-08-12 23:10:20|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|8
1723504230000|2024-08-12 23:10:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|4
1723504240000|2024-08-12 23:10:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723504250000|2024-08-12 23:10:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1723504260000|2024-08-12 23:11:00|49.83|49.53|49.76|49.46|49.83|49.53|49.76|49.46|12
1723504270000|2024-08-12 23:11:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1723504280000|2024-08-12 23:11:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723504290000|2024-08-12 23:11:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723504300000|2024-08-12 23:11:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723504310000|2024-08-12 23:11:50|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|2
1723504320000|2024-08-12 23:12:00|49.83|49.53|49.84|49.54|49.85|49.55|49.8|49.5|7
1723504330000|2024-08-12 23:12:10|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|13
1723504340000|2024-08-12 23:12:20|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|10
1723504350000|2024-08-12 23:12:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723504360000|2024-08-12 23:12:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723504370000|2024-08-12 23:12:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|11
1723504380000|2024-08-12 23:13:00|49.8|49.5|49.82|49.52|49.82|49.52|49.79|49.49|15
1723504390000|2024-08-12 23:13:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|14
1723504400000|2024-08-12 23:13:20|49.81|49.51|49.86|49.56|49.86|49.56|49.81|49.51|19
1723504410000|2024-08-12 23:13:30|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|13
1723504420000|2024-08-12 23:13:40|49.87|49.57|49.86|49.56|49.88|49.58|49.85|49.55|8
1723504430000|2024-08-12 23:13:50|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|14
1723504440000|2024-08-12 23:14:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1723504450000|2024-08-12 23:14:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723504460000|2024-08-12 23:14:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1723504470000|2024-08-12 23:14:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|13
1723504480000|2024-08-12 23:14:40|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|12
1723504490000|2024-08-12 23:14:50|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|14
1723504500000|2024-08-12 23:15:00|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|12
1723504510000|2024-08-12 23:15:10|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|11
1723504520000|2024-08-12 23:15:20|49.85|49.55|49.85|49.55|49.86|49.56|49.83|49.53|11
1723504530000|2024-08-12 23:15:30|49.86|49.56|49.9|49.6|49.91|49.61|49.85|49.55|14
1723504540000|2024-08-12 23:15:40|49.91|49.61|49.94|49.64|49.94|49.64|49.89|49.59|12
1723504550000|2024-08-12 23:15:50|49.92|49.62|49.93|49.63|49.94|49.64|49.89|49.59|16
1723504560000|2024-08-12 23:16:00|49.94|49.64|49.89|49.59|49.95|49.65|49.88|49.58|16
1723504570000|2024-08-12 23:16:10|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|9
1723504580000|2024-08-12 23:16:20|49.89|49.59|49.91|49.61|49.93|49.63|49.89|49.59|13
1723504590000|2024-08-12 23:16:30|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|8
1723504600000|2024-08-12 23:16:40|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|9
1723504610000|2024-08-12 23:16:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1723504620000|2024-08-12 23:17:00|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|17
1723504630000|2024-08-12 23:17:10|49.87|49.57|49.86|49.56|49.87|49.57|49.84|49.54|19
1723504640000|2024-08-12 23:17:20|49.85|49.55|49.88|49.58|49.88|49.58|49.84|49.54|10
1723504650000|2024-08-12 23:17:30|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1723504660000|2024-08-12 23:17:40|49.88|49.58|49.88|49.58|49.9|49.6|49.88|49.58|9
1723504670000|2024-08-12 23:17:50|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|5
1723504680000|2024-08-12 23:18:00|49.9|49.6|49.97|49.67|49.98|49.68|49.9|49.6|14
1723504690000|2024-08-12 23:18:10|49.99|49.69|50.05|49.75|50.05|49.75|49.98|49.68|16
1723504700000|2024-08-12 23:18:20|50.03|49.73|50.02|49.72|50.06|49.76|50|49.7|16
1723504710000|2024-08-12 23:18:30|50.01|49.71|50.01|49.71|50.04|49.74|50|49.7|22
1723504720000|2024-08-12 23:18:40|50|49.7|50.01|49.71|50.04|49.74|49.99|49.69|18
1723504730000|2024-08-12 23:18:50|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|9
1723504740000|2024-08-12 23:19:00|49.99|49.69|50.06|49.76|50.07|49.77|49.99|49.69|14
1723504750000|2024-08-12 23:19:10|50.08|49.78|50.04|49.74|50.08|49.78|50.03|49.73|11
1723504760000|2024-08-12 23:19:20|50.05|49.75|50.12|49.82|50.14|49.84|50.04|49.74|21
1723504770000|2024-08-12 23:19:30|50.14|49.84|50.21|49.91|50.22|49.92|50.11|49.81|23
1723504780000|2024-08-12 23:19:40|50.22|49.92|50.23|49.93|50.26|49.96|50.19|49.89|26
1723504790000|2024-08-12 23:19:50|50.22|49.92|50.26|49.96|50.3|50|50.22|49.92|27
1723504800000|2024-08-12 23:20:00|50.27|49.97|50.25|49.95|50.29|49.99|50.24|49.94|13
1723504810000|2024-08-12 23:20:10|50.24|49.94|50.24|49.94|50.27|49.97|50.22|49.92|21
1723504820000|2024-08-12 23:20:20|50.25|49.95|50.27|49.97|50.28|49.98|50.22|49.92|19
1723504830000|2024-08-12 23:20:30|50.28|49.98|50.24|49.94|50.28|49.98|50.23|49.93|17
1723504840000|2024-08-12 23:20:40|50.23|49.93|50.25|49.95|50.27|49.97|50.23|49.93|19
1723504850000|2024-08-12 23:20:50|50.24|49.94|50.23|49.93|50.25|49.95|50.22|49.92|12
1723504860000|2024-08-12 23:21:00|50.22|49.92|50.23|49.93|50.26|49.96|50.22|49.92|11
1723504870000|2024-08-12 23:21:10|50.21|49.91|50.18|49.88|50.23|49.93|50.18|49.88|7
1723504880000|2024-08-12 23:21:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|13
1723504890000|2024-08-12 23:21:30|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|11
1723504900000|2024-08-12 23:21:40|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|12
1723504910000|2024-08-12 23:21:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723504920000|2024-08-12 23:22:00|50.16|49.86|50.15|49.85|50.18|49.88|50.15|49.85|18
1723504930000|2024-08-12 23:22:10|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|11
1723504940000|2024-08-12 23:22:20|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|18
1723504950000|2024-08-12 23:22:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723504960000|2024-08-12 23:22:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|10
1723504970000|2024-08-12 23:22:50|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|9
1723504980000|2024-08-12 23:23:00|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|10
1723504990000|2024-08-12 23:23:10|50.15|49.85|50.14|49.84|50.17|49.87|50.14|49.84|7
1723505000000|2024-08-12 23:23:20|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|13
1723505010000|2024-08-12 23:23:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|9
1723505020000|2024-08-12 23:23:40|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|16
1723505030000|2024-08-12 23:23:50|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723505040000|2024-08-12 23:24:00|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|8
1723505050000|2024-08-12 23:24:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723505060000|2024-08-12 23:24:20|50.11|49.81|50.06|49.76|50.11|49.81|50.06|49.76|12
1723505070000|2024-08-12 23:24:30|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1723505080000|2024-08-12 23:24:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723505090000|2024-08-12 23:24:50|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723505100000|2024-08-12 23:25:00|50.05|49.75|50.02|49.72|50.05|49.75|50|49.7|13
1723505110000|2024-08-12 23:25:10|50.03|49.73|49.98|49.68|50.04|49.74|49.98|49.68|7
1723505120000|2024-08-12 23:25:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723505130000|2024-08-12 23:25:30|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|4
1723505140000|2024-08-12 23:25:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|3
1723505150000|2024-08-12 23:25:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723505160000|2024-08-12 23:26:00|49.97|49.67|49.93|49.63|49.97|49.67|49.93|49.63|6
1723505170000|2024-08-12 23:26:10|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723505180000|2024-08-12 23:26:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723505190000|2024-08-12 23:26:30|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|9
1723505200000|2024-08-12 23:26:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1723505210000|2024-08-12 23:26:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1723505220000|2024-08-12 23:27:00|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|5
1723505230000|2024-08-12 23:27:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|2
1723505240000|2024-08-12 23:27:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|4
1723505250000|2024-08-12 23:27:30|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1723505260000|2024-08-12 23:27:40|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|7
1723505270000|2024-08-12 23:27:50|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|5
1723505280000|2024-08-12 23:28:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723505290000|2024-08-12 23:28:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723505310000|2024-08-12 23:28:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723505340000|2024-08-12 23:29:00|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1723505360000|2024-08-12 23:29:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1723505370000|2024-08-12 23:29:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723505380000|2024-08-12 23:29:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723505400000|2024-08-12 23:30:00|49.89|49.59|49.94|49.64|49.94|49.64|49.88|49.58|9
1723505410000|2024-08-12 23:30:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|17
1723505420000|2024-08-12 23:30:20|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|18
1723505430000|2024-08-12 23:30:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|6
1723505440000|2024-08-12 23:30:40|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|18
1723505450000|2024-08-12 23:30:50|49.93|49.63|49.96|49.66|49.97|49.67|49.93|49.63|8
1723505460000|2024-08-12 23:31:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1723505470000|2024-08-12 23:31:10|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|4
1723505480000|2024-08-12 23:31:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723505490000|2024-08-12 23:31:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723505500000|2024-08-12 23:31:40|49.99|49.69|49.99|49.69|50.02|49.72|49.99|49.69|8
1723505510000|2024-08-12 23:31:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723505520000|2024-08-12 23:32:00|49.98|49.68|50.04|49.74|50.04|49.74|49.98|49.68|12
1723505530000|2024-08-12 23:32:10|50.05|49.75|50.01|49.71|50.06|49.76|49.99|49.69|21
1723505540000|2024-08-12 23:32:20|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|12
1723505550000|2024-08-12 23:32:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1723505560000|2024-08-12 23:32:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|7
1723505570000|2024-08-12 23:32:50|50.05|49.75|50.04|49.74|50.05|49.75|50.02|49.72|17
1723505580000|2024-08-12 23:33:00|50.03|49.73|50.03|49.73|50.04|49.74|50.01|49.71|14
1723505590000|2024-08-12 23:33:10|50.02|49.72|49.99|49.69|50.03|49.73|49.99|49.69|7
1723505610000|2024-08-12 23:33:30|50|49.7|50.03|49.73|50.04|49.74|50|49.7|15
1723505620000|2024-08-12 23:33:40|50.04|49.74|50.03|49.73|50.04|49.74|50.01|49.71|14
1723505630000|2024-08-12 23:33:50|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|12
1723505640000|2024-08-12 23:34:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1723505650000|2024-08-12 23:34:10|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1723505660000|2024-08-12 23:34:20|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1723505670000|2024-08-12 23:34:30|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|5
1723505680000|2024-08-12 23:34:40|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723505690000|2024-08-12 23:34:50|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|8
1723505700000|2024-08-12 23:35:00|50.12|49.82|50.12|49.82|50.13|49.83|50.09|49.79|13
1723505710000|2024-08-12 23:35:10|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|14
1723505720000|2024-08-12 23:35:20|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|7
1723505730000|2024-08-12 23:35:30|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|4
1723505740000|2024-08-12 23:35:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723505750000|2024-08-12 23:35:50|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|10
1723505760000|2024-08-12 23:36:00|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|12
1723505770000|2024-08-12 23:36:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1723505790000|2024-08-12 23:36:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723505810000|2024-08-12 23:36:50|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|4
1723505820000|2024-08-12 23:37:00|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1723505830000|2024-08-12 23:37:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723505840000|2024-08-12 23:37:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723505850000|2024-08-12 23:37:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723505860000|2024-08-12 23:37:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723505870000|2024-08-12 23:37:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723505880000|2024-08-12 23:38:00|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|5
1723505890000|2024-08-12 23:38:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505900000|2024-08-12 23:38:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723505910000|2024-08-12 23:38:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505920000|2024-08-12 23:38:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723505930000|2024-08-12 23:38:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723505940000|2024-08-12 23:39:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505970000|2024-08-12 23:39:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723505980000|2024-08-12 23:39:40|50.19|49.89|50.23|49.93|50.23|49.93|50.18|49.88|5
1723506000000|2024-08-12 23:40:00|50.24|49.94|50.24|49.94|50.26|49.96|50.24|49.94|11
1723506010000|2024-08-12 23:40:10|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|8
1723506020000|2024-08-12 23:40:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1723506030000|2024-08-12 23:40:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723506040000|2024-08-12 23:40:40|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|15
1723506050000|2024-08-12 23:40:50|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|6
1723506060000|2024-08-12 23:41:00|50.22|49.92|50.21|49.91|50.23|49.93|50.19|49.89|9
1723506070000|2024-08-12 23:41:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723506090000|2024-08-12 23:41:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506100000|2024-08-12 23:41:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723506110000|2024-08-12 23:41:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723506120000|2024-08-12 23:42:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723506130000|2024-08-12 23:42:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723506140000|2024-08-12 23:42:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506170000|2024-08-12 23:42:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723506180000|2024-08-12 23:43:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|2
1723506190000|2024-08-12 23:43:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506200000|2024-08-12 23:43:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506210000|2024-08-12 23:43:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506220000|2024-08-12 23:43:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723506240000|2024-08-12 23:44:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506250000|2024-08-12 23:44:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723506260000|2024-08-12 23:44:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723506270000|2024-08-12 23:44:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506280000|2024-08-12 23:44:40|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|8
1723506290000|2024-08-12 23:44:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723506300000|2024-08-12 23:45:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723506310000|2024-08-12 23:45:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1723506320000|2024-08-12 23:45:20|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|9
1723506330000|2024-08-12 23:45:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506340000|2024-08-12 23:45:40|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723506350000|2024-08-12 23:45:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723506360000|2024-08-12 23:46:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723506370000|2024-08-12 23:46:10|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1723506380000|2024-08-12 23:46:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506390000|2024-08-12 23:46:30|50.19|49.89|50.19|49.89|50.23|49.93|50.19|49.89|10
1723506400000|2024-08-12 23:46:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723506410000|2024-08-12 23:46:50|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|9
1723506420000|2024-08-12 23:47:00|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|13
1723506430000|2024-08-12 23:47:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723506440000|2024-08-12 23:47:20|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|6
1723506450000|2024-08-12 23:47:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723506470000|2024-08-12 23:47:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723506480000|2024-08-12 23:48:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|9
1723506490000|2024-08-12 23:48:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|12
1723506500000|2024-08-12 23:48:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723506510000|2024-08-12 23:48:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723506520000|2024-08-12 23:48:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723506530000|2024-08-12 23:48:50|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|8
1723506540000|2024-08-12 23:49:00|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|11
1723506550000|2024-08-12 23:49:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506560000|2024-08-12 23:49:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506570000|2024-08-12 23:49:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723506590000|2024-08-12 23:49:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506600000|2024-08-12 23:50:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506610000|2024-08-12 23:50:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506620000|2024-08-12 23:50:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723506630000|2024-08-12 23:50:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723506640000|2024-08-12 23:50:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506650000|2024-08-12 23:50:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506660000|2024-08-12 23:51:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1723506680000|2024-08-12 23:51:20|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|6
1723506690000|2024-08-12 23:51:30|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|5
1723506700000|2024-08-12 23:51:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723506710000|2024-08-12 23:51:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723506720000|2024-08-12 23:52:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723506730000|2024-08-12 23:52:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723506740000|2024-08-12 23:52:20|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723506760000|2024-08-12 23:52:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506770000|2024-08-12 23:52:50|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|8
1723506780000|2024-08-12 23:53:00|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|12
1723506790000|2024-08-12 23:53:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|8
1723506800000|2024-08-12 23:53:20|50.22|49.92|50.2|49.9|50.22|49.92|50.19|49.89|9
1723506810000|2024-08-12 23:53:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506830000|2024-08-12 23:53:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506840000|2024-08-12 23:54:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723506850000|2024-08-12 23:54:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506860000|2024-08-12 23:54:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723506870000|2024-08-12 23:54:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723506880000|2024-08-12 23:54:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723506890000|2024-08-12 23:54:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723506900000|2024-08-12 23:55:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723506910000|2024-08-12 23:55:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723506920000|2024-08-12 23:55:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506930000|2024-08-12 23:55:30|50.17|49.87|50.15|49.85|50.18|49.88|50.15|49.85|9
1723506940000|2024-08-12 23:55:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723506970000|2024-08-12 23:56:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723506980000|2024-08-12 23:56:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723506990000|2024-08-12 23:56:30|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|4
1723507000000|2024-08-12 23:56:40|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|7
1723507010000|2024-08-12 23:56:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723507020000|2024-08-12 23:57:00|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|11
1723507030000|2024-08-12 23:57:10|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|9
1723507040000|2024-08-12 23:57:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723507050000|2024-08-12 23:57:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723507070000|2024-08-12 23:57:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723507080000|2024-08-12 23:58:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723507100000|2024-08-12 23:58:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723507140000|2024-08-12 23:59:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723507150000|2024-08-12 23:59:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723507180000|2024-08-12 23:59:40|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723507190000|2024-08-12 23:59:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723439990000|2024-08-12 05:19:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723440000000|2024-08-12 05:20:00|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|6
1723440010000|2024-08-12 05:20:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|12
1723440030000|2024-08-12 05:20:30|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1723440040000|2024-08-12 05:20:40|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1723440050000|2024-08-12 05:20:50|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|4
1723440060000|2024-08-12 05:21:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1723440080000|2024-08-12 05:21:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|6
1723440090000|2024-08-12 05:21:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|14
1723440100000|2024-08-12 05:21:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1723440110000|2024-08-12 05:21:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|10
1723440120000|2024-08-12 05:22:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1723440130000|2024-08-12 05:22:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723440140000|2024-08-12 05:22:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|16
1723440150000|2024-08-12 05:22:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1723440160000|2024-08-12 05:22:40|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|11
1723440170000|2024-08-12 05:22:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723440180000|2024-08-12 05:23:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1723440190000|2024-08-12 05:23:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1723440210000|2024-08-12 05:23:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|6
1723440220000|2024-08-12 05:23:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1723440240000|2024-08-12 05:24:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|9
1723440250000|2024-08-12 05:24:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1723440260000|2024-08-12 05:24:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1723440270000|2024-08-12 05:24:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440280000|2024-08-12 05:24:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440290000|2024-08-12 05:24:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1723440300000|2024-08-12 05:25:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1723440310000|2024-08-12 05:25:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1723440320000|2024-08-12 05:25:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723440330000|2024-08-12 05:25:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1723440340000|2024-08-12 05:25:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1723440350000|2024-08-12 05:25:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1723440360000|2024-08-12 05:26:00|47.5|47.2|47.51|47.21|47.53|47.23|47.49|47.19|8
1723440400000|2024-08-12 05:26:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723440420000|2024-08-12 05:27:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1723440430000|2024-08-12 05:27:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|13
1723440440000|2024-08-12 05:27:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1723440460000|2024-08-12 05:27:40|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1723440470000|2024-08-12 05:27:50|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|8
1723440480000|2024-08-12 05:28:00|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1723440490000|2024-08-12 05:28:10|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|7
1723440500000|2024-08-12 05:28:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1723440520000|2024-08-12 05:28:40|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|12
1723440530000|2024-08-12 05:28:50|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|12
1723440540000|2024-08-12 05:29:00|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|14
1723440550000|2024-08-12 05:29:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|10
1723440560000|2024-08-12 05:29:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723440570000|2024-08-12 05:29:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1723440580000|2024-08-12 05:29:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|10
1723440590000|2024-08-12 05:29:50|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|11
1723440600000|2024-08-12 05:30:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|9
1723440610000|2024-08-12 05:30:10|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|4
1723440620000|2024-08-12 05:30:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1723440630000|2024-08-12 05:30:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1723440640000|2024-08-12 05:30:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|9
1723440650000|2024-08-12 05:30:50|47.58|47.28|47.6|47.3|47.6|47.3|47.57|47.27|9
1723440660000|2024-08-12 05:31:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|14
1723440670000|2024-08-12 05:31:10|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|6
1723440680000|2024-08-12 05:31:20|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|8
1723440690000|2024-08-12 05:31:30|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|8
1723440700000|2024-08-12 05:31:40|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1723440710000|2024-08-12 05:31:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723440720000|2024-08-12 05:32:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|7
1723440730000|2024-08-12 05:32:10|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|14
1723440740000|2024-08-12 05:32:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|8
1723440750000|2024-08-12 05:32:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723440760000|2024-08-12 05:32:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1723440770000|2024-08-12 05:32:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1723440780000|2024-08-12 05:33:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723440790000|2024-08-12 05:33:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723440800000|2024-08-12 05:33:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1723440810000|2024-08-12 05:33:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1723440820000|2024-08-12 05:33:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1723440830000|2024-08-12 05:33:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723440840000|2024-08-12 05:34:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1723440850000|2024-08-12 05:34:10|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723440860000|2024-08-12 05:34:20|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|7
1723440870000|2024-08-12 05:34:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723440890000|2024-08-12 05:34:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1723440900000|2024-08-12 05:35:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1723440910000|2024-08-12 05:35:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723440920000|2024-08-12 05:35:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1723440930000|2024-08-12 05:35:30|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|10
1723440940000|2024-08-12 05:35:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723440950000|2024-08-12 05:35:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|8
1723440960000|2024-08-12 05:36:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723440980000|2024-08-12 05:36:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|9
1723440990000|2024-08-12 05:36:30|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1723441000000|2024-08-12 05:36:40|47.54|47.24|47.54|47.24|47.55|47.25|47.53|47.23|6
1723441010000|2024-08-12 05:36:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1723441020000|2024-08-12 05:37:00|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1723441030000|2024-08-12 05:37:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441040000|2024-08-12 05:37:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441050000|2024-08-12 05:37:30|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1723441060000|2024-08-12 05:37:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1723441070000|2024-08-12 05:37:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441080000|2024-08-12 05:38:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1723441090000|2024-08-12 05:38:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|8
1723441110000|2024-08-12 05:38:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441120000|2024-08-12 05:38:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441130000|2024-08-12 05:38:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1723441140000|2024-08-12 05:39:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1723441150000|2024-08-12 05:39:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1723441160000|2024-08-12 05:39:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1723441170000|2024-08-12 05:39:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1723441180000|2024-08-12 05:39:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1723441190000|2024-08-12 05:39:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1723441220000|2024-08-12 05:40:20|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1723441240000|2024-08-12 05:40:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723441250000|2024-08-12 05:40:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723441260000|2024-08-12 05:41:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723441280000|2024-08-12 05:41:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723441330000|2024-08-12 05:42:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441340000|2024-08-12 05:42:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1723441350000|2024-08-12 05:42:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441390000|2024-08-12 05:43:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723441400000|2024-08-12 05:43:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|8
1723441410000|2024-08-12 05:43:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723441420000|2024-08-12 05:43:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723441440000|2024-08-12 05:44:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1723441450000|2024-08-12 05:44:10|47.44|47.14|47.39|47.09|47.44|47.14|47.39|47.09|6
1723441490000|2024-08-12 05:44:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441500000|2024-08-12 05:45:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1723441510000|2024-08-12 05:45:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723441520000|2024-08-12 05:45:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723441560000|2024-08-12 05:46:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1723441620000|2024-08-12 05:47:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723441630000|2024-08-12 05:47:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441640000|2024-08-12 05:47:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723441660000|2024-08-12 05:47:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723441670000|2024-08-12 05:47:50|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|7
1723441680000|2024-08-12 05:48:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1723441690000|2024-08-12 05:48:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723441700000|2024-08-12 05:48:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1723441710000|2024-08-12 05:48:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723441720000|2024-08-12 05:48:40|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|6
1723441730000|2024-08-12 05:48:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|17
1723441740000|2024-08-12 05:49:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|13
1723441790000|2024-08-12 05:49:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1723441800000|2024-08-12 05:50:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723441820000|2024-08-12 05:50:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1723441840000|2024-08-12 05:50:40|47.39|47.09|47.41|47.11|47.41|47.11|47.38|47.08|6
1723441850000|2024-08-12 05:50:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|4
1723441860000|2024-08-12 05:51:00|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|5
1723441870000|2024-08-12 05:51:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1723441880000|2024-08-12 05:51:20|47.45|47.15|47.44|47.14|47.46|47.16|47.43|47.13|11
1723441890000|2024-08-12 05:51:30|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1723441900000|2024-08-12 05:51:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1723441920000|2024-08-12 05:52:00|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1723441930000|2024-08-12 05:52:10|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1723441940000|2024-08-12 05:52:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723441950000|2024-08-12 05:52:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1723441960000|2024-08-12 05:52:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723441970000|2024-08-12 05:52:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1723441980000|2024-08-12 05:53:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1723442000000|2024-08-12 05:53:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1723442040000|2024-08-12 05:54:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1723442050000|2024-08-12 05:54:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1723442060000|2024-08-12 05:54:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1723442070000|2024-08-12 05:54:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723442080000|2024-08-12 05:54:40|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|10
1723442100000|2024-08-12 05:55:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723442110000|2024-08-12 05:55:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1723442120000|2024-08-12 05:55:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|9
1723442130000|2024-08-12 05:55:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442140000|2024-08-12 05:55:40|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1723442150000|2024-08-12 05:55:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442170000|2024-08-12 05:56:10|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1723442180000|2024-08-12 05:56:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1723442190000|2024-08-12 05:56:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1723442200000|2024-08-12 05:56:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723442210000|2024-08-12 05:56:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723442220000|2024-08-12 05:57:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1723442230000|2024-08-12 05:57:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1723442240000|2024-08-12 05:57:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1723442250000|2024-08-12 05:57:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|6
1723442270000|2024-08-12 05:57:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1723442280000|2024-08-12 05:58:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1723442290000|2024-08-12 05:58:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1723442300000|2024-08-12 05:58:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|9
1723442310000|2024-08-12 05:58:30|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1723442320000|2024-08-12 05:58:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1723442330000|2024-08-12 05:58:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1723442340000|2024-08-12 05:59:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|13
1723442350000|2024-08-12 05:59:10|47.48|47.18|47.49|47.19|47.5|47.2|47.47|47.17|6
1723442360000|2024-08-12 05:59:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|12
1723442380000|2024-08-12 05:59:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1723442390000|2024-08-12 05:59:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723442400000|2024-08-12 06:00:00|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|8
1723442410000|2024-08-12 06:00:10|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1723442420000|2024-08-12 06:00:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1723442430000|2024-08-12 06:00:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1723442440000|2024-08-12 06:00:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723442450000|2024-08-12 06:00:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1723442460000|2024-08-12 06:01:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1723442490000|2024-08-12 06:01:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1723442500000|2024-08-12 06:01:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1723442510000|2024-08-12 06:01:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1723442520000|2024-08-12 06:02:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1723442530000|2024-08-12 06:02:10|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|19
1723442540000|2024-08-12 06:02:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1723442550000|2024-08-12 06:02:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1723442560000|2024-08-12 06:02:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1723442580000|2024-08-12 06:03:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|8
1723442600000|2024-08-12 06:03:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1723442630000|2024-08-12 06:03:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1723442640000|2024-08-12 06:04:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1723442650000|2024-08-12 06:04:10|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|16
1723442660000|2024-08-12 06:04:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1723442670000|2024-08-12 06:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1723442680000|2024-08-12 06:04:40|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|4
1723442690000|2024-08-12 06:04:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1723442700000|2024-08-12 06:05:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1723442710000|2024-08-12 06:05:10|47.35|47.05|47.37|47.07|47.38|47.08|47.35|47.05|7
1723442750000|2024-08-12 06:05:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1723442760000|2024-08-12 06:06:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|8
1723442770000|2024-08-12 06:06:10|47.35|47.05|47.39|47.09|47.4|47.1|47.35|47.05|6
1723442790000|2024-08-12 06:06:30|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|8
1723442800000|2024-08-12 06:06:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1723442810000|2024-08-12 06:06:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1723442830000|2024-08-12 06:07:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1723442840000|2024-08-12 06:07:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723442850000|2024-08-12 06:07:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1723442860000|2024-08-12 06:07:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1723442900000|2024-08-12 06:08:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1723442910000|2024-08-12 06:08:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1723442920000|2024-08-12 06:08:40|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|3
1723442980000|2024-08-12 06:09:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1723442990000|2024-08-12 06:09:50|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|2
1723443080000|2024-08-12 06:11:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1723443090000|2024-08-12 06:11:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1723443100000|2024-08-12 06:11:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1723443120000|2024-08-12 06:12:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1723443160000|2024-08-12 06:12:40|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1723443170000|2024-08-12 06:12:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1723443180000|2024-08-12 06:13:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1723443190000|2024-08-12 06:13:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1723443210000|2024-08-12 06:13:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1723443220000|2024-08-12 06:13:40|47.33|47.03|47.31|47.01|47.34|47.04|47.31|47.01|4
1723443230000|2024-08-12 06:13:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1723443240000|2024-08-12 06:14:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1723443260000|2024-08-12 06:14:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723443270000|2024-08-12 06:14:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1723443280000|2024-08-12 06:14:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|8
1723443290000|2024-08-12 06:14:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1723443300000|2024-08-12 06:15:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1723443310000|2024-08-12 06:15:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1723443320000|2024-08-12 06:15:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1723443330000|2024-08-12 06:15:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|7
1723443340000|2024-08-12 06:15:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1723443350000|2024-08-12 06:15:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|4
1723443360000|2024-08-12 06:16:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1723443390000|2024-08-12 06:16:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1723443400000|2024-08-12 06:16:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1723443410000|2024-08-12 06:16:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1723443430000|2024-08-12 06:17:10|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1723443440000|2024-08-12 06:17:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1723443460000|2024-08-12 06:17:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443470000|2024-08-12 06:17:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1723443480000|2024-08-12 06:18:00|47.27|46.97|47.3|47|47.3|47|47.27|46.97|4
1723443500000|2024-08-12 06:18:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1723443510000|2024-08-12 06:18:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1723443560000|2024-08-12 06:19:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1723443570000|2024-08-12 06:19:30|47.27|46.97|47.24|46.94|47.27|46.97|47.24|46.94|6
1723443580000|2024-08-12 06:19:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443590000|2024-08-12 06:19:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1723443620000|2024-08-12 06:20:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1723443640000|2024-08-12 06:20:40|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|9
1723443650000|2024-08-12 06:20:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|8
1723443660000|2024-08-12 06:21:00|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|6
1723443670000|2024-08-12 06:21:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|10
1723443680000|2024-08-12 06:21:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1723443700000|2024-08-12 06:21:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1723443710000|2024-08-12 06:21:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1723443720000|2024-08-12 06:22:00|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|7
1723443820000|2024-08-12 06:23:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1723443850000|2024-08-12 06:24:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1723443890000|2024-08-12 06:24:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1723443910000|2024-08-12 06:25:10|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|8
1723443920000|2024-08-12 06:25:20|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1723443970000|2024-08-12 06:26:10|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|2
1723444000000|2024-08-12 06:26:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723444100000|2024-08-12 06:28:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723444130000|2024-08-12 06:28:50|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|11
1723444140000|2024-08-12 06:29:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|8
1723444150000|2024-08-12 06:29:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723444160000|2024-08-12 06:29:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|16
1723444170000|2024-08-12 06:29:30|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|10
1723444180000|2024-08-12 06:29:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1723444200000|2024-08-12 06:30:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1723444210000|2024-08-12 06:30:10|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|3
1723444240000|2024-08-12 06:30:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1723444250000|2024-08-12 06:30:50|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1723444260000|2024-08-12 06:31:00|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|7
1723444270000|2024-08-12 06:31:10|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|16
1723444280000|2024-08-12 06:31:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|9
1723444290000|2024-08-12 06:31:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|6
1723444310000|2024-08-12 06:31:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723444320000|2024-08-12 06:32:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1723444330000|2024-08-12 06:32:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|11
1723444340000|2024-08-12 06:32:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|11
1723444350000|2024-08-12 06:32:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1723444360000|2024-08-12 06:32:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|10
1723444370000|2024-08-12 06:32:50|47.17|46.87|47.14|46.84|47.18|46.88|47.14|46.84|6
1723444380000|2024-08-12 06:33:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1723444400000|2024-08-12 06:33:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1723444410000|2024-08-12 06:33:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1723444420000|2024-08-12 06:33:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1723444430000|2024-08-12 06:33:50|47.05|46.75|47.09|46.79|47.09|46.79|47.05|46.75|7
1723444440000|2024-08-12 06:34:00|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1723444450000|2024-08-12 06:34:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1723444460000|2024-08-12 06:34:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1723444480000|2024-08-12 06:34:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1723444490000|2024-08-12 06:34:50|47.12|46.82|47.15|46.85|47.16|46.86|47.12|46.82|7
1723444500000|2024-08-12 06:35:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|9
1723444510000|2024-08-12 06:35:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|9
1723444520000|2024-08-12 06:35:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1723444530000|2024-08-12 06:35:30|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|4
1723444550000|2024-08-12 06:35:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1723444560000|2024-08-12 06:36:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1723444570000|2024-08-12 06:36:10|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|9
1723444580000|2024-08-12 06:36:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1723444590000|2024-08-12 06:36:30|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|9
1723444600000|2024-08-12 06:36:40|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|14
1723444610000|2024-08-12 06:36:50|47.16|46.86|47.16|46.86|47.16|46.86|47.14|46.84|9
1723444620000|2024-08-12 06:37:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1723444630000|2024-08-12 06:37:10|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|5
1723444640000|2024-08-12 06:37:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1723444650000|2024-08-12 06:37:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1723444660000|2024-08-12 06:37:40|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|6
1723444670000|2024-08-12 06:37:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1723444680000|2024-08-12 06:38:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723444690000|2024-08-12 06:38:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1723444700000|2024-08-12 06:38:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1723444710000|2024-08-12 06:38:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1723444720000|2024-08-12 06:38:40|47.15|46.85|47.15|46.85|47.16|46.86|47.14|46.84|5
1723444730000|2024-08-12 06:38:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|8
1723444740000|2024-08-12 06:39:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1723444750000|2024-08-12 06:39:10|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|8
1723444760000|2024-08-12 06:39:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723444770000|2024-08-12 06:39:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723444780000|2024-08-12 06:39:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|11
1723444790000|2024-08-12 06:39:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1723444800000|2024-08-12 06:40:00|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|6
1723444810000|2024-08-12 06:40:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1723444820000|2024-08-12 06:40:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723444830000|2024-08-12 06:40:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1723444840000|2024-08-12 06:40:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1723444850000|2024-08-12 06:40:50|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|8
1723444860000|2024-08-12 06:41:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1723444870000|2024-08-12 06:41:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723444880000|2024-08-12 06:41:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1723444890000|2024-08-12 06:41:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1723444900000|2024-08-12 06:41:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1723444910000|2024-08-12 06:41:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1723444920000|2024-08-12 06:42:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723444930000|2024-08-12 06:42:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723444940000|2024-08-12 06:42:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723444950000|2024-08-12 06:42:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1723444970000|2024-08-12 06:42:50|47.14|46.84|47.14|46.84|47.15|46.85|47.11|46.81|12
1723444980000|2024-08-12 06:43:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|7
1723445000000|2024-08-12 06:43:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1723445010000|2024-08-12 06:43:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1723445020000|2024-08-12 06:43:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1723445030000|2024-08-12 06:43:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1723445040000|2024-08-12 06:44:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445060000|2024-08-12 06:44:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1723445070000|2024-08-12 06:44:30|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1723445080000|2024-08-12 06:44:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1723445100000|2024-08-12 06:45:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723445110000|2024-08-12 06:45:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723445120000|2024-08-12 06:45:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1723445130000|2024-08-12 06:45:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1723445140000|2024-08-12 06:45:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|7
1723445150000|2024-08-12 06:45:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1723445160000|2024-08-12 06:46:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|8
1723445170000|2024-08-12 06:46:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1723445180000|2024-08-12 06:46:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1723445190000|2024-08-12 06:46:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1723445200000|2024-08-12 06:46:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1723445210000|2024-08-12 06:46:50|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|5
1723445250000|2024-08-12 06:47:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723445260000|2024-08-12 06:47:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1723445280000|2024-08-12 06:48:00|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|4
1723445290000|2024-08-12 06:48:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1723445300000|2024-08-12 06:48:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|10
1723445310000|2024-08-12 06:48:30|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445320000|2024-08-12 06:48:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445330000|2024-08-12 06:48:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1723445340000|2024-08-12 06:49:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|10
1723445350000|2024-08-12 06:49:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1723445360000|2024-08-12 06:49:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|10
1723445370000|2024-08-12 06:49:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1723445380000|2024-08-12 06:49:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1723445390000|2024-08-12 06:49:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1723445400000|2024-08-12 06:50:00|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|14
1723445410000|2024-08-12 06:50:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|7
1723445420000|2024-08-12 06:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|9
1723445430000|2024-08-12 06:50:30|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|6
1723445440000|2024-08-12 06:50:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723445450000|2024-08-12 06:50:50|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|8
1723445460000|2024-08-12 06:51:00|47.16|46.86|47.15|46.85|47.17|46.87|47.14|46.84|12
1723445470000|2024-08-12 06:51:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|17
1723445480000|2024-08-12 06:51:20|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445490000|2024-08-12 06:51:30|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|9
1723445500000|2024-08-12 06:51:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1723445510000|2024-08-12 06:51:50|47.13|46.83|47.14|46.84|47.14|46.84|47.12|46.82|7
1723445520000|2024-08-12 06:52:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1723445530000|2024-08-12 06:52:10|47.14|46.84|47.09|46.79|47.14|46.84|47.09|46.79|7
1723445540000|2024-08-12 06:52:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723445560000|2024-08-12 06:52:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1723445570000|2024-08-12 06:52:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|8
1723445580000|2024-08-12 06:53:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|13
1723445590000|2024-08-12 06:53:10|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1723445600000|2024-08-12 06:53:20|47.13|46.83|47.14|46.84|47.14|46.84|47.1|46.8|10
1723445610000|2024-08-12 06:53:30|47.13|46.83|47.15|46.85|47.15|46.85|47.12|46.82|15
1723445620000|2024-08-12 06:53:40|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445630000|2024-08-12 06:53:50|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|12
1723445640000|2024-08-12 06:54:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1723445650000|2024-08-12 06:54:10|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|6
1723445660000|2024-08-12 06:54:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1723445670000|2024-08-12 06:54:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1723445700000|2024-08-12 06:55:00|47.15|46.85|47.15|46.85|47.16|46.86|47.14|46.84|9
1723445710000|2024-08-12 06:55:10|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445720000|2024-08-12 06:55:20|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|10
1723445730000|2024-08-12 06:55:30|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|5
1723445740000|2024-08-12 06:55:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|9
1723445750000|2024-08-12 06:55:50|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1723445760000|2024-08-12 06:56:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1723445770000|2024-08-12 06:56:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|9
1723445780000|2024-08-12 06:56:20|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|8
1723445790000|2024-08-12 06:56:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1723445800000|2024-08-12 06:56:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1723445810000|2024-08-12 06:56:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|8
1723445820000|2024-08-12 06:57:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1723445840000|2024-08-12 06:57:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1723445850000|2024-08-12 06:57:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723445860000|2024-08-12 06:57:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|12
1723445870000|2024-08-12 06:57:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723445880000|2024-08-12 06:58:00|47.2|46.9|47.25|46.95|47.25|46.95|47.2|46.9|10
1723445890000|2024-08-12 06:58:10|47.26|46.96|47.29|46.99|47.29|46.99|47.25|46.95|14
1723445900000|2024-08-12 06:58:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1723445910000|2024-08-12 06:58:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|9
1723445920000|2024-08-12 06:58:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723445930000|2024-08-12 06:58:50|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1723445940000|2024-08-12 06:59:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1723445950000|2024-08-12 06:59:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|12
1723445960000|2024-08-12 06:59:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|10
1723445970000|2024-08-12 06:59:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|15
1723445980000|2024-08-12 06:59:40|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|8
1723445990000|2024-08-12 06:59:50|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|9
1723446000000|2024-08-12 07:00:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723446010000|2024-08-12 07:00:10|47.28|46.98|47.33|47.03|47.33|47.03|47.28|46.98|10
1723446020000|2024-08-12 07:00:20|47.34|47.04|47.32|47.02|47.35|47.05|47.3|47|11
1723446030000|2024-08-12 07:00:30|47.31|47.01|47.31|47.01|47.31|47.01|47.28|46.98|9
1723446040000|2024-08-12 07:00:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1723446050000|2024-08-12 07:00:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1723446060000|2024-08-12 07:01:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|10
1723446070000|2024-08-12 07:01:10|47.28|46.98|47.28|46.98|47.31|47.01|47.27|46.97|11
1723446080000|2024-08-12 07:01:20|47.29|46.99|47.22|46.92|47.29|46.99|47.22|46.92|12
1723446090000|2024-08-12 07:01:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1723446100000|2024-08-12 07:01:40|47.23|46.93|47.22|46.92|47.25|46.95|47.22|46.92|9
1723446110000|2024-08-12 07:01:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723446120000|2024-08-12 07:02:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1723446130000|2024-08-12 07:02:10|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1723446140000|2024-08-12 07:02:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|11
1723446150000|2024-08-12 07:02:30|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|7
1723446160000|2024-08-12 07:02:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1723446170000|2024-08-12 07:02:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1723446180000|2024-08-12 07:03:00|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|9
1723446190000|2024-08-12 07:03:10|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|13
1723446200000|2024-08-12 07:03:20|47.17|46.87|47.18|46.88|47.2|46.9|47.17|46.87|10
1723446210000|2024-08-12 07:03:30|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|13
1723446220000|2024-08-12 07:03:40|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|12
1723446230000|2024-08-12 07:03:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1723446240000|2024-08-12 07:04:00|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|10
1723446250000|2024-08-12 07:04:10|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|10
1723446260000|2024-08-12 07:04:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1723446270000|2024-08-12 07:04:30|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|5
1723446280000|2024-08-12 07:04:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1723446290000|2024-08-12 07:04:50|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|4
1723446300000|2024-08-12 07:05:00|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|5
1723446310000|2024-08-12 07:05:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|7
1723446320000|2024-08-12 07:05:20|47.18|46.88|47.18|46.88|47.2|46.9|47.17|46.87|11
1723446330000|2024-08-12 07:05:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|11
1723446340000|2024-08-12 07:05:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1723446370000|2024-08-12 07:06:10|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|9
1723446380000|2024-08-12 07:06:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1723446390000|2024-08-12 07:06:30|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|9
1723446410000|2024-08-12 07:06:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1723446420000|2024-08-12 07:07:00|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|9
1723446430000|2024-08-12 07:07:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723446440000|2024-08-12 07:07:20|47.17|46.87|47.18|46.88|47.19|46.89|47.16|46.86|8
1723446460000|2024-08-12 07:07:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1723446470000|2024-08-12 07:07:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1723446480000|2024-08-12 07:08:00|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|5
1723446490000|2024-08-12 07:08:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1723446500000|2024-08-12 07:08:20|47.08|46.78|47.06|46.76|47.08|46.78|47.05|46.75|5
1723446510000|2024-08-12 07:08:30|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|8
1723446520000|2024-08-12 07:08:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|6
1723446530000|2024-08-12 07:08:50|47.06|46.76|47.05|46.75|47.08|46.78|47.05|46.75|8
1723446540000|2024-08-12 07:09:00|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1723446550000|2024-08-12 07:09:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1723446560000|2024-08-12 07:09:20|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|12
1723446570000|2024-08-12 07:09:30|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1723446580000|2024-08-12 07:09:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|8
1723446590000|2024-08-12 07:09:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1723446600000|2024-08-12 07:10:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1723446610000|2024-08-12 07:10:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1723446620000|2024-08-12 07:10:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1723446630000|2024-08-12 07:10:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|2
1723446640000|2024-08-12 07:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1723446660000|2024-08-12 07:11:00|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1723446670000|2024-08-12 07:11:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723446680000|2024-08-12 07:11:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1723446690000|2024-08-12 07:11:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|7
1723446710000|2024-08-12 07:11:50|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|4
1723446720000|2024-08-12 07:12:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1723446760000|2024-08-12 07:12:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1723446770000|2024-08-12 07:12:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|7
1723446780000|2024-08-12 07:13:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|6
1723446790000|2024-08-12 07:13:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1723446800000|2024-08-12 07:13:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1723446820000|2024-08-12 07:13:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1723446830000|2024-08-12 07:13:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1723446840000|2024-08-12 07:14:00|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|8
1723446850000|2024-08-12 07:14:10|47.04|46.74|47.02|46.72|47.05|46.75|47.01|46.71|6
1723446860000|2024-08-12 07:14:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|8
1723446870000|2024-08-12 07:14:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1723446880000|2024-08-12 07:14:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1723446900000|2024-08-12 07:15:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1723446940000|2024-08-12 07:15:40|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1723446950000|2024-08-12 07:15:50|47.05|46.75|47.01|46.71|47.05|46.75|47.01|46.71|6
1723446960000|2024-08-12 07:16:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1723446980000|2024-08-12 07:16:20|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|4
1723446990000|2024-08-12 07:16:30|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|10
1723447000000|2024-08-12 07:16:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1723447010000|2024-08-12 07:16:50|46.97|46.67|46.9|46.6|46.98|46.68|46.9|46.6|9
1723447020000|2024-08-12 07:17:00|46.87|46.57|46.89|46.59|46.91|46.61|46.86|46.56|17
1723447030000|2024-08-12 07:17:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|7
1723447040000|2024-08-12 07:17:20|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|10
1723447050000|2024-08-12 07:17:30|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|10
1723447060000|2024-08-12 07:17:40|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|14
1723447070000|2024-08-12 07:17:50|46.98|46.68|47|46.7|47|46.7|46.97|46.67|16
1723447080000|2024-08-12 07:18:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|12
1723447090000|2024-08-12 07:18:10|47.01|46.71|46.95|46.65|47.01|46.71|46.95|46.65|11
1723447100000|2024-08-12 07:18:20|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|16
1723447110000|2024-08-12 07:18:30|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|11
1723447120000|2024-08-12 07:18:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|6
1723447130000|2024-08-12 07:18:50|46.98|46.68|46.98|46.68|46.98|46.68|46.96|46.66|5
1723447140000|2024-08-12 07:19:00|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|10
1723447150000|2024-08-12 07:19:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1723447160000|2024-08-12 07:19:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1723447170000|2024-08-12 07:19:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1723447180000|2024-08-12 07:19:40|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|2
1723447190000|2024-08-12 07:19:50|46.9|46.6|46.94|46.64|46.95|46.65|46.89|46.59|9
1723447200000|2024-08-12 07:20:00|46.93|46.63|46.94|46.64|46.94|46.64|46.91|46.61|5
1723447210000|2024-08-12 07:20:10|46.93|46.63|46.93|46.63|46.94|46.64|46.91|46.61|9
1723447220000|2024-08-12 07:20:20|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|9
1723447230000|2024-08-12 07:20:30|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|10
1723447240000|2024-08-12 07:20:40|46.86|46.56|46.88|46.58|46.89|46.59|46.84|46.54|11
1723447250000|2024-08-12 07:20:50|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|7
1723447260000|2024-08-12 07:21:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|8
1723447270000|2024-08-12 07:21:10|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|13
1723447280000|2024-08-12 07:21:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|10
1723447290000|2024-08-12 07:21:30|46.87|46.57|46.86|46.56|46.89|46.59|46.86|46.56|10
1723447300000|2024-08-12 07:21:40|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|8
1723447310000|2024-08-12 07:21:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1723447320000|2024-08-12 07:22:00|46.9|46.6|46.97|46.67|46.97|46.67|46.9|46.6|11
1723447330000|2024-08-12 07:22:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|6
1723447340000|2024-08-12 07:22:20|46.99|46.69|46.98|46.68|47|46.7|46.96|46.66|11
1723447350000|2024-08-12 07:22:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1723447360000|2024-08-12 07:22:40|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|16
1723447370000|2024-08-12 07:22:50|47.06|46.76|47.1|46.8|47.1|46.8|47.06|46.76|3
1723447380000|2024-08-12 07:23:00|47.11|46.81|47.18|46.88|47.18|46.88|47.1|46.8|14
1723447390000|2024-08-12 07:23:10|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|10
1723447400000|2024-08-12 07:23:20|47.17|46.87|47.16|46.86|47.17|46.87|47.11|46.81|17
1723447410000|2024-08-12 07:23:30|47.15|46.85|47.17|46.87|47.19|46.89|47.14|46.84|12
1723447420000|2024-08-12 07:23:40|47.18|46.88|47.19|46.89|47.22|46.92|47.18|46.88|12
1723447430000|2024-08-12 07:23:50|47.17|46.87|47.19|46.89|47.21|46.91|47.17|46.87|13
1723447440000|2024-08-12 07:24:00|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|8
1723447450000|2024-08-12 07:24:10|47.24|46.94|47.29|46.99|47.29|46.99|47.24|46.94|14
1723447460000|2024-08-12 07:24:20|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|11
1723447470000|2024-08-12 07:24:30|47.28|46.98|47.21|46.91|47.28|46.98|47.21|46.91|18
1723447480000|2024-08-12 07:24:40|47.2|46.9|47.22|46.92|47.24|46.94|47.2|46.9|14
1723447490000|2024-08-12 07:24:50|47.21|46.91|47.2|46.9|47.21|46.91|47.18|46.88|14
1723447500000|2024-08-12 07:25:00|47.19|46.89|47.2|46.9|47.21|46.91|47.18|46.88|18
1723447510000|2024-08-12 07:25:10|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|7
1723447520000|2024-08-12 07:25:20|47.2|46.9|47.19|46.89|47.22|46.92|47.19|46.89|15
1723447530000|2024-08-12 07:25:30|47.2|46.9|47.26|46.96|47.26|46.96|47.2|46.9|18
1723447540000|2024-08-12 07:25:40|47.25|46.95|47.25|46.95|47.26|46.96|47.23|46.93|13
1723447550000|2024-08-12 07:25:50|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|9
1723447560000|2024-08-12 07:26:00|47.25|46.95|47.24|46.94|47.25|46.95|47.19|46.89|18
1723447570000|2024-08-12 07:26:10|47.25|46.95|47.25|46.95|47.25|46.95|47.21|46.91|15
1723447580000|2024-08-12 07:26:20|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|14
1723447590000|2024-08-12 07:26:30|47.23|46.93|47.24|46.94|47.25|46.95|47.19|46.89|21
1723447600000|2024-08-12 07:26:40|47.22|46.92|47.22|46.92|47.24|46.94|47.21|46.91|14
1723447610000|2024-08-12 07:26:50|47.21|46.91|47.2|46.9|47.24|46.94|47.2|46.9|10
1723447640000|2024-08-12 07:27:20|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1723447650000|2024-08-12 07:27:30|47.24|46.94|47.25|46.95|47.26|46.96|47.22|46.92|10
1723447660000|2024-08-12 07:27:40|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|15
1723447670000|2024-08-12 07:27:50|47.26|46.96|47.28|46.98|47.29|46.99|47.25|46.95|10
1723447680000|2024-08-12 07:28:00|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|7
1723447690000|2024-08-12 07:28:10|47.28|46.98|47.34|47.04|47.36|47.06|47.27|46.97|15
1723447700000|2024-08-12 07:28:20|47.36|47.06|47.34|47.04|47.36|47.06|47.33|47.03|12
1723447710000|2024-08-12 07:28:30|47.36|47.06|47.29|46.99|47.36|47.06|47.28|46.98|15
1723447720000|2024-08-12 07:28:40|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|9
1723447730000|2024-08-12 07:28:50|47.3|47|47.29|46.99|47.3|47|47.28|46.98|10
1723447740000|2024-08-12 07:29:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1723447750000|2024-08-12 07:29:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1723447760000|2024-08-12 07:29:20|47.3|47|47.29|46.99|47.3|47|47.28|46.98|4
1723447770000|2024-08-12 07:29:30|47.3|47|47.35|47.05|47.36|47.06|47.3|47|8
1723447780000|2024-08-12 07:29:40|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|6
1723447790000|2024-08-12 07:29:50|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|10
1723447800000|2024-08-12 07:30:00|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|21
1723447810000|2024-08-12 07:30:10|47.3|47|47.33|47.03|47.35|47.05|47.3|47|12
1723447820000|2024-08-12 07:30:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|11
1723447830000|2024-08-12 07:30:30|47.33|47.03|47.3|47|47.34|47.04|47.29|46.99|8
1723447840000|2024-08-12 07:30:40|47.29|46.99|47.34|47.04|47.34|47.04|47.28|46.98|7
1723447850000|2024-08-12 07:30:50|47.32|47.02|47.33|47.03|47.34|47.04|47.29|46.99|11
1723447860000|2024-08-12 07:31:00|47.31|47.01|47.31|47.01|47.34|47.04|47.29|46.99|13
1723447870000|2024-08-12 07:31:10|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|11
1723447880000|2024-08-12 07:31:20|47.33|47.03|47.35|47.05|47.35|47.05|47.3|47|11
1723447890000|2024-08-12 07:31:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1723447900000|2024-08-12 07:31:40|47.38|47.08|47.4|47.1|47.41|47.11|47.37|47.07|9
1723447910000|2024-08-12 07:31:50|47.39|47.09|47.46|47.16|47.47|47.17|47.39|47.09|17
1723447920000|2024-08-12 07:32:00|47.47|47.17|47.45|47.15|47.47|47.17|47.44|47.14|16
1723447930000|2024-08-12 07:32:10|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|20
1723447940000|2024-08-12 07:32:20|47.44|47.14|47.4|47.1|47.44|47.14|47.39|47.09|8
1723447950000|2024-08-12 07:32:30|47.42|47.12|47.45|47.15|47.45|47.15|47.41|47.11|6
1723447960000|2024-08-12 07:32:40|47.46|47.16|47.48|47.18|47.48|47.18|47.44|47.14|10
1723447970000|2024-08-12 07:32:50|47.47|47.17|47.45|47.15|47.48|47.18|47.43|47.13|17
1723447980000|2024-08-12 07:33:00|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|10
1723447990000|2024-08-12 07:33:10|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|9
1723448000000|2024-08-12 07:33:20|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|7
1723448010000|2024-08-12 07:33:30|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|9
1723448020000|2024-08-12 07:33:40|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1723448030000|2024-08-12 07:33:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|12
1723448040000|2024-08-12 07:34:00|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|11
1723448050000|2024-08-12 07:34:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1723448060000|2024-08-12 07:34:20|47.49|47.19|47.54|47.24|47.55|47.25|47.48|47.18|14
1723448070000|2024-08-12 07:34:30|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|6
1723448080000|2024-08-12 07:34:40|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|7
1723448090000|2024-08-12 07:34:50|47.57|47.27|47.58|47.28|47.59|47.29|47.56|47.26|10
1723448100000|2024-08-12 07:35:00|47.57|47.27|47.53|47.23|47.58|47.28|47.52|47.22|13
1723448110000|2024-08-12 07:35:10|47.54|47.24|47.47|47.17|47.54|47.24|47.47|47.17|13
1723448120000|2024-08-12 07:35:20|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|11
1723448130000|2024-08-12 07:35:30|47.5|47.2|47.48|47.18|47.5|47.2|47.47|47.17|7
1723448140000|2024-08-12 07:35:40|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|15
1723448150000|2024-08-12 07:35:50|47.49|47.19|47.47|47.17|47.5|47.2|47.47|47.17|9
1723448160000|2024-08-12 07:36:00|47.46|47.16|47.48|47.18|47.48|47.18|47.45|47.15|9
1723448170000|2024-08-12 07:36:10|47.47|47.17|47.51|47.21|47.51|47.21|47.47|47.17|9
1723448180000|2024-08-12 07:36:20|47.5|47.2|47.47|47.17|47.51|47.21|47.47|47.17|14
1723448190000|2024-08-12 07:36:30|47.46|47.16|47.49|47.19|47.5|47.2|47.46|47.16|16
1723448200000|2024-08-12 07:36:40|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|8
1723448210000|2024-08-12 07:36:50|47.54|47.24|47.56|47.26|47.56|47.26|47.51|47.21|19
1723448220000|2024-08-12 07:37:00|47.55|47.25|47.59|47.29|47.59|47.29|47.55|47.25|13
1723448230000|2024-08-12 07:37:10|47.57|47.27|47.58|47.28|47.6|47.3|47.57|47.27|14
1723448240000|2024-08-12 07:37:20|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|8
1723448250000|2024-08-12 07:37:30|47.56|47.26|47.52|47.22|47.56|47.26|47.52|47.22|17
1723448260000|2024-08-12 07:37:40|47.51|47.21|47.5|47.2|47.52|47.22|47.49|47.19|8
1723448270000|2024-08-12 07:37:50|47.49|47.19|47.51|47.21|47.52|47.22|47.49|47.19|9
1723448280000|2024-08-12 07:38:00|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|12
1723448290000|2024-08-12 07:38:10|47.52|47.22|47.59|47.29|47.59|47.29|47.52|47.22|8
1723448300000|2024-08-12 07:38:20|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1723448310000|2024-08-12 07:38:30|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|5
1723448320000|2024-08-12 07:38:40|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|7
1723448330000|2024-08-12 07:38:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1723448340000|2024-08-12 07:39:00|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|4
1723448350000|2024-08-12 07:39:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723448360000|2024-08-12 07:39:20|47.61|47.31|47.59|47.29|47.61|47.31|47.58|47.28|11
1723448370000|2024-08-12 07:39:30|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|9
1723448380000|2024-08-12 07:39:40|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1723448390000|2024-08-12 07:39:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1723448400000|2024-08-12 07:40:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|9
1723448410000|2024-08-12 07:40:10|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|4
1723448420000|2024-08-12 07:40:20|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|7
1723448430000|2024-08-12 07:40:30|47.67|47.37|47.71|47.41|47.71|47.41|47.67|47.37|5
1723448440000|2024-08-12 07:40:40|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|14
1723448450000|2024-08-12 07:40:50|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|6
1723448460000|2024-08-12 07:41:00|47.72|47.42|47.72|47.42|47.74|47.44|47.71|47.41|9
1723448470000|2024-08-12 07:41:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723448480000|2024-08-12 07:41:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1723448490000|2024-08-12 07:41:30|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|11
1723448500000|2024-08-12 07:41:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|11
1723448510000|2024-08-12 07:41:50|47.67|47.37|47.66|47.36|47.68|47.38|47.63|47.33|11
1723448520000|2024-08-12 07:42:00|47.67|47.37|47.67|47.37|47.69|47.39|47.66|47.36|15
1723448530000|2024-08-12 07:42:10|47.66|47.36|47.61|47.31|47.67|47.37|47.61|47.31|9
1723448540000|2024-08-12 07:42:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1723448550000|2024-08-12 07:42:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|9
1723448560000|2024-08-12 07:42:40|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1723448570000|2024-08-12 07:42:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1723448580000|2024-08-12 07:43:00|47.61|47.31|47.66|47.36|47.66|47.36|47.61|47.31|10
1723448590000|2024-08-12 07:43:10|47.67|47.37|47.6|47.3|47.67|47.37|47.6|47.3|7
1723448600000|2024-08-12 07:43:20|47.59|47.29|47.61|47.31|47.63|47.33|47.59|47.29|11
1723448610000|2024-08-12 07:43:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1723448620000|2024-08-12 07:43:40|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|7
1723448630000|2024-08-12 07:43:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|9
1723448640000|2024-08-12 07:44:00|47.6|47.3|47.58|47.28|47.61|47.31|47.58|47.28|11
1723448650000|2024-08-12 07:44:10|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|7
1723448660000|2024-08-12 07:44:20|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|8
1723448670000|2024-08-12 07:44:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1723448680000|2024-08-12 07:44:40|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|10
1723448690000|2024-08-12 07:44:50|47.55|47.25|47.56|47.26|47.57|47.27|47.54|47.24|11
1723448700000|2024-08-12 07:45:00|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|10
1723448710000|2024-08-12 07:45:10|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1723448720000|2024-08-12 07:45:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|5
1723448730000|2024-08-12 07:45:30|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|8
1723448740000|2024-08-12 07:45:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1723448750000|2024-08-12 07:45:50|47.55|47.25|47.59|47.29|47.6|47.3|47.55|47.25|11
1723448760000|2024-08-12 07:46:00|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|7
1723448770000|2024-08-12 07:46:10|47.64|47.34|47.66|47.36|47.67|47.37|47.63|47.33|6
1723448780000|2024-08-12 07:46:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1723448790000|2024-08-12 07:46:30|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|10
1723448800000|2024-08-12 07:46:40|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|6
1723448810000|2024-08-12 07:46:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|17
1723448820000|2024-08-12 07:47:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|7
1723448830000|2024-08-12 07:47:10|47.68|47.38|47.7|47.4|47.7|47.4|47.67|47.37|7
1723448840000|2024-08-12 07:47:20|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1723448850000|2024-08-12 07:47:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723448860000|2024-08-12 07:47:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1723448870000|2024-08-12 07:47:50|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1723448880000|2024-08-12 07:48:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1723448890000|2024-08-12 07:48:10|47.71|47.41|47.7|47.4|47.72|47.42|47.69|47.39|12
1723448900000|2024-08-12 07:48:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1723448910000|2024-08-12 07:48:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1723448920000|2024-08-12 07:48:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1723448930000|2024-08-12 07:48:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1723448940000|2024-08-12 07:49:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1723448950000|2024-08-12 07:49:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1723448960000|2024-08-12 07:49:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1723448970000|2024-08-12 07:49:30|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|8
1723448980000|2024-08-12 07:49:40|47.66|47.36|47.71|47.41|47.71|47.41|47.66|47.36|6
1723448990000|2024-08-12 07:49:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723449000000|2024-08-12 07:50:00|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1723449010000|2024-08-12 07:50:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|9
1723449020000|2024-08-12 07:50:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|10
1723449030000|2024-08-12 07:50:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|9
1723449040000|2024-08-12 07:50:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|11
1723449050000|2024-08-12 07:50:50|47.66|47.36|47.61|47.31|47.66|47.36|47.61|47.31|6
1723449060000|2024-08-12 07:51:00|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|9
1723449070000|2024-08-12 07:51:10|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|10
1723449080000|2024-08-12 07:51:20|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1723449090000|2024-08-12 07:51:30|47.73|47.43|47.72|47.42|47.73|47.43|47.7|47.4|8
1723449100000|2024-08-12 07:51:40|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|5
1723449110000|2024-08-12 07:51:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1723449120000|2024-08-12 07:52:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1723449130000|2024-08-12 07:52:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1723449140000|2024-08-12 07:52:20|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|8
1723449160000|2024-08-12 07:52:40|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1723449170000|2024-08-12 07:52:50|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|5
1723449180000|2024-08-12 07:53:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|6
1723449190000|2024-08-12 07:53:10|47.69|47.39|47.65|47.35|47.69|47.39|47.64|47.34|18
1723449200000|2024-08-12 07:53:20|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|13
1723449210000|2024-08-12 07:53:30|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|11
1723449220000|2024-08-12 07:53:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1723449230000|2024-08-12 07:53:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1723449240000|2024-08-12 07:54:00|47.66|47.36|47.66|47.36|47.67|47.37|47.64|47.34|11
1723449250000|2024-08-12 07:54:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1723449260000|2024-08-12 07:54:20|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|10
1723449270000|2024-08-12 07:54:30|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1723449280000|2024-08-12 07:54:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1723449290000|2024-08-12 07:54:50|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|12
1723449300000|2024-08-12 07:55:00|47.64|47.34|47.62|47.32|47.65|47.35|47.62|47.32|17
1723449310000|2024-08-12 07:55:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1723449330000|2024-08-12 07:55:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|8
1723449340000|2024-08-12 07:55:40|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|5
1723449360000|2024-08-12 07:56:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1723449370000|2024-08-12 07:56:10|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|4
1723449380000|2024-08-12 07:56:20|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1723449410000|2024-08-12 07:56:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1723449420000|2024-08-12 07:57:00|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|4
1723449430000|2024-08-12 07:57:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449440000|2024-08-12 07:57:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1723449450000|2024-08-12 07:57:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723449460000|2024-08-12 07:57:40|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|4
1723449470000|2024-08-12 07:57:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1723449480000|2024-08-12 07:58:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449490000|2024-08-12 07:58:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1723449500000|2024-08-12 07:58:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1723449510000|2024-08-12 07:58:30|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1723449540000|2024-08-12 07:59:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1723449550000|2024-08-12 07:59:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1723449560000|2024-08-12 07:59:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1723449580000|2024-08-12 07:59:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1723449600000|2024-08-12 08:00:00|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1723449610000|2024-08-12 08:00:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|16
1723449620000|2024-08-12 08:00:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1723449630000|2024-08-12 08:00:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|5
1723449640000|2024-08-12 08:00:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|11
1723449650000|2024-08-12 08:00:50|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|8
1723449660000|2024-08-12 08:01:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|8
1723449670000|2024-08-12 08:01:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1723449680000|2024-08-12 08:01:20|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|6
1723449690000|2024-08-12 08:01:30|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|7
1723449700000|2024-08-12 08:01:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1723449710000|2024-08-12 08:01:50|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|5
1723449720000|2024-08-12 08:02:00|47.77|47.47|47.77|47.47|47.78|47.48|47.75|47.45|9
1723449730000|2024-08-12 08:02:10|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1723449740000|2024-08-12 08:02:20|47.79|47.49|47.77|47.47|47.79|47.49|47.75|47.45|11
1723449750000|2024-08-12 08:02:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1723449760000|2024-08-12 08:02:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1723449770000|2024-08-12 08:02:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1723449780000|2024-08-12 08:03:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1723449790000|2024-08-12 08:03:10|47.85|47.55|47.89|47.59|47.89|47.59|47.85|47.55|8
1723449800000|2024-08-12 08:03:20|47.88|47.58|47.9|47.6|47.91|47.61|47.86|47.56|9
1723449810000|2024-08-12 08:03:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1723449820000|2024-08-12 08:03:40|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|11
1723449830000|2024-08-12 08:03:50|47.89|47.59|47.87|47.57|47.89|47.59|47.86|47.56|13
1723449840000|2024-08-12 08:04:00|47.86|47.56|47.81|47.51|47.87|47.57|47.8|47.5|8
1723449850000|2024-08-12 08:04:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723449860000|2024-08-12 08:04:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723449870000|2024-08-12 08:04:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1723449880000|2024-08-12 08:04:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1723449890000|2024-08-12 08:04:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1723449900000|2024-08-12 08:05:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|9
1723449940000|2024-08-12 08:05:40|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|4
1723449950000|2024-08-12 08:05:50|47.84|47.54|47.91|47.61|47.91|47.61|47.84|47.54|11
1723449960000|2024-08-12 08:06:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1723449970000|2024-08-12 08:06:10|47.92|47.62|47.9|47.6|47.93|47.63|47.9|47.6|7
1723449980000|2024-08-12 08:06:20|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|6
1723449990000|2024-08-12 08:06:30|47.93|47.63|47.98|47.68|47.99|47.69|47.93|47.63|9
1723450000000|2024-08-12 08:06:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1723450010000|2024-08-12 08:06:50|48|47.7|48.01|47.71|48.03|47.73|48|47.7|12
1723450020000|2024-08-12 08:07:00|48|47.7|48.01|47.71|48.03|47.73|47.99|47.69|15
1723450030000|2024-08-12 08:07:10|48|47.7|47.99|47.69|48.01|47.71|47.98|47.68|15
1723450040000|2024-08-12 08:07:20|47.98|47.68|48|47.7|48.01|47.71|47.98|47.68|14
1723450050000|2024-08-12 08:07:30|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1723450060000|2024-08-12 08:07:40|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|7
1723450070000|2024-08-12 08:07:50|48|47.7|47.98|47.68|48|47.7|47.98|47.68|13
1723450080000|2024-08-12 08:08:00|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|14
1723450090000|2024-08-12 08:08:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1723450100000|2024-08-12 08:08:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1723450110000|2024-08-12 08:08:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723450120000|2024-08-12 08:08:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723450140000|2024-08-12 08:09:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1723450150000|2024-08-12 08:09:10|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|6
1723450160000|2024-08-12 08:09:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1723450170000|2024-08-12 08:09:30|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1723450180000|2024-08-12 08:09:40|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723450190000|2024-08-12 08:09:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723450200000|2024-08-12 08:10:00|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|11
1723450210000|2024-08-12 08:10:10|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|10
1723450220000|2024-08-12 08:10:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|11
1723450230000|2024-08-12 08:10:30|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|5
1723450240000|2024-08-12 08:10:40|48|47.7|48.03|47.73|48.03|47.73|48|47.7|8
1723450250000|2024-08-12 08:10:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1723450260000|2024-08-12 08:11:00|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|5
1723450270000|2024-08-12 08:11:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|7
1723450280000|2024-08-12 08:11:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|6
1723450290000|2024-08-12 08:11:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723450300000|2024-08-12 08:11:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1723450310000|2024-08-12 08:11:50|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|5
1723450320000|2024-08-12 08:12:00|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1723450330000|2024-08-12 08:12:10|48|47.7|47.98|47.68|48|47.7|47.97|47.67|10
1723450340000|2024-08-12 08:12:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|11
1723450350000|2024-08-12 08:12:30|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|14
1723450360000|2024-08-12 08:12:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1723450370000|2024-08-12 08:12:50|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|5
1723450380000|2024-08-12 08:13:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|5
1723450390000|2024-08-12 08:13:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723450400000|2024-08-12 08:13:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723450410000|2024-08-12 08:13:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1723450420000|2024-08-12 08:13:40|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|12
1723450430000|2024-08-12 08:13:50|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|10
1723450440000|2024-08-12 08:14:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1723450450000|2024-08-12 08:14:10|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|7
1723450460000|2024-08-12 08:14:20|47.94|47.64|47.99|47.69|47.99|47.69|47.93|47.63|12
1723450470000|2024-08-12 08:14:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1723450480000|2024-08-12 08:14:40|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|6
1723450490000|2024-08-12 08:14:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1723450500000|2024-08-12 08:15:00|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|5
1723450510000|2024-08-12 08:15:10|48.02|47.72|47.99|47.69|48.03|47.73|47.99|47.69|10
1723450520000|2024-08-12 08:15:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1723450530000|2024-08-12 08:15:30|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|12
1723450540000|2024-08-12 08:15:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|15
1723450550000|2024-08-12 08:15:50|47.97|47.67|47.98|47.68|47.99|47.69|47.96|47.66|16
1723450560000|2024-08-12 08:16:00|47.97|47.67|47.94|47.64|47.98|47.68|47.94|47.64|15
1723450570000|2024-08-12 08:16:10|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|6
1723450580000|2024-08-12 08:16:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1723450590000|2024-08-12 08:16:30|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1723450600000|2024-08-12 08:16:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|10
1723450610000|2024-08-12 08:16:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|10
1723450620000|2024-08-12 08:17:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1723450630000|2024-08-12 08:17:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1723450640000|2024-08-12 08:17:20|47.93|47.63|47.99|47.69|48|47.7|47.93|47.63|15
1723450650000|2024-08-12 08:17:30|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|6
1723450660000|2024-08-12 08:17:40|47.94|47.64|47.99|47.69|47.99|47.69|47.94|47.64|12
1723450670000|2024-08-12 08:17:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|12
1723450680000|2024-08-12 08:18:00|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|15
1723450690000|2024-08-12 08:18:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|7
1723450700000|2024-08-12 08:18:20|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|6
1723450710000|2024-08-12 08:18:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1723450720000|2024-08-12 08:18:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723450730000|2024-08-12 08:18:50|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|4
1723450740000|2024-08-12 08:19:00|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|5
1723450750000|2024-08-12 08:19:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1723450760000|2024-08-12 08:19:20|47.92|47.62|47.94|47.64|47.97|47.67|47.92|47.62|11
1723450770000|2024-08-12 08:19:30|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|11
1723450780000|2024-08-12 08:19:40|48|47.7|47.98|47.68|48|47.7|47.97|47.67|9
1723450790000|2024-08-12 08:19:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|9
1723450800000|2024-08-12 08:20:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1723450810000|2024-08-12 08:20:10|47.96|47.66|47.91|47.61|47.96|47.66|47.91|47.61|7
1723450820000|2024-08-12 08:20:20|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|12
1723450830000|2024-08-12 08:20:30|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|10
1723450840000|2024-08-12 08:20:40|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|5
1723450850000|2024-08-12 08:20:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1723450860000|2024-08-12 08:21:00|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1723450870000|2024-08-12 08:21:10|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|7
1723450880000|2024-08-12 08:21:20|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|5
1723450890000|2024-08-12 08:21:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1723450900000|2024-08-12 08:21:40|47.94|47.64|47.93|47.63|47.96|47.66|47.93|47.63|14
1723450910000|2024-08-12 08:21:50|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1723450920000|2024-08-12 08:22:00|47.93|47.63|47.93|47.63|47.95|47.65|47.93|47.63|7
1723450930000|2024-08-12 08:22:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|11
1723450940000|2024-08-12 08:22:20|47.93|47.63|47.97|47.67|47.97|47.67|47.92|47.62|13
1723450950000|2024-08-12 08:22:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|10
1723450960000|2024-08-12 08:22:40|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|4
1723450970000|2024-08-12 08:22:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723450980000|2024-08-12 08:23:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723450990000|2024-08-12 08:23:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723451000000|2024-08-12 08:23:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723451010000|2024-08-12 08:23:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1723451020000|2024-08-12 08:23:40|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|4
1723451030000|2024-08-12 08:23:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723451040000|2024-08-12 08:24:00|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|6
1723451050000|2024-08-12 08:24:10|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1723451060000|2024-08-12 08:24:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|7
1723451070000|2024-08-12 08:24:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723451080000|2024-08-12 08:24:40|48.08|47.78|48.09|47.79|48.1|47.8|48.06|47.76|7
1723451090000|2024-08-12 08:24:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723451100000|2024-08-12 08:25:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1723451110000|2024-08-12 08:25:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1723451120000|2024-08-12 08:25:20|48.05|47.75|48.02|47.72|48.06|47.76|48.01|47.71|7
1723451130000|2024-08-12 08:25:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1723451140000|2024-08-12 08:25:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1723451160000|2024-08-12 08:26:00|48|47.7|48|47.7|48|47.7|47.99|47.69|9
1723451170000|2024-08-12 08:26:10|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|4
1723451180000|2024-08-12 08:26:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1723451190000|2024-08-12 08:26:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1723451200000|2024-08-12 08:26:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1723451210000|2024-08-12 08:26:50|47.97|47.67|47.97|47.67|47.99|47.69|47.96|47.66|11
1723451220000|2024-08-12 08:27:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|8
1723451230000|2024-08-12 08:27:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723451240000|2024-08-12 08:27:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1723451250000|2024-08-12 08:27:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|4
1723451270000|2024-08-12 08:27:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1723451280000|2024-08-12 08:28:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1723451300000|2024-08-12 08:28:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|8
1723451310000|2024-08-12 08:28:30|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|8
1723451320000|2024-08-12 08:28:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723451340000|2024-08-12 08:29:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723451350000|2024-08-12 08:29:10|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1723451360000|2024-08-12 08:29:20|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|4
1723451370000|2024-08-12 08:29:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1723451380000|2024-08-12 08:29:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1723451390000|2024-08-12 08:29:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1723451400000|2024-08-12 08:30:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1723451410000|2024-08-12 08:30:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|5
1723451420000|2024-08-12 08:30:20|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|9
1723451430000|2024-08-12 08:30:30|47.95|47.65|47.94|47.64|47.95|47.65|47.91|47.61|9
1723451440000|2024-08-12 08:30:40|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|14
1723451450000|2024-08-12 08:30:50|47.95|47.65|47.95|47.65|47.95|47.65|47.91|47.61|10
1723451460000|2024-08-12 08:31:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1723451470000|2024-08-12 08:31:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1723451480000|2024-08-12 08:31:20|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|11
1723451490000|2024-08-12 08:31:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1723451520000|2024-08-12 08:32:00|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|5
1723451530000|2024-08-12 08:32:10|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|9
1723451540000|2024-08-12 08:32:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723451550000|2024-08-12 08:32:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723451560000|2024-08-12 08:32:40|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|5
1723451570000|2024-08-12 08:32:50|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|10
1723451580000|2024-08-12 08:33:00|48.05|47.75|48.02|47.72|48.05|47.75|48.02|47.72|3
1723451590000|2024-08-12 08:33:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1723451600000|2024-08-12 08:33:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723451610000|2024-08-12 08:33:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723451650000|2024-08-12 08:34:10|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|2
1723451690000|2024-08-12 08:34:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1723451700000|2024-08-12 08:35:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1723451710000|2024-08-12 08:35:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723451720000|2024-08-12 08:35:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1723451730000|2024-08-12 08:35:30|47.98|47.68|48|47.7|48|47.7|47.97|47.67|5
1723451750000|2024-08-12 08:35:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1723451760000|2024-08-12 08:36:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1723451770000|2024-08-12 08:36:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1723451780000|2024-08-12 08:36:20|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1723451790000|2024-08-12 08:36:30|47.94|47.64|47.94|47.64|47.96|47.66|47.9|47.6|15
1723451800000|2024-08-12 08:36:40|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1723451810000|2024-08-12 08:36:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723451820000|2024-08-12 08:37:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723451900000|2024-08-12 08:38:20|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|3
1723451910000|2024-08-12 08:38:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1723451920000|2024-08-12 08:38:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1723451930000|2024-08-12 08:38:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1723451950000|2024-08-12 08:39:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1723451960000|2024-08-12 08:39:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1723451980000|2024-08-12 08:39:40|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|6
1723451990000|2024-08-12 08:39:50|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|11
1723452000000|2024-08-12 08:40:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1723452020000|2024-08-12 08:40:20|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1723452030000|2024-08-12 08:40:30|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|13
1723452040000|2024-08-12 08:40:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1723452050000|2024-08-12 08:40:50|47.81|47.51|47.79|47.49|47.81|47.51|47.78|47.48|4
1723452060000|2024-08-12 08:41:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723452070000|2024-08-12 08:41:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452080000|2024-08-12 08:41:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1723452090000|2024-08-12 08:41:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1723452100000|2024-08-12 08:41:40|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1723452130000|2024-08-12 08:42:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452150000|2024-08-12 08:42:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1723452200000|2024-08-12 08:43:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1723452210000|2024-08-12 08:43:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1723452220000|2024-08-12 08:43:40|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|7
1723452230000|2024-08-12 08:43:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|8
1723452240000|2024-08-12 08:44:00|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|6
1723452260000|2024-08-12 08:44:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723452270000|2024-08-12 08:44:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|8
1723452280000|2024-08-12 08:44:40|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|11
1723452290000|2024-08-12 08:44:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1723452300000|2024-08-12 08:45:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1723452310000|2024-08-12 08:45:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1723452320000|2024-08-12 08:45:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1723452330000|2024-08-12 08:45:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1723452340000|2024-08-12 08:45:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1723452360000|2024-08-12 08:46:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1723452370000|2024-08-12 08:46:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1723452380000|2024-08-12 08:46:20|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1723452390000|2024-08-12 08:46:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723452400000|2024-08-12 08:46:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1723452410000|2024-08-12 08:46:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|5
1723452420000|2024-08-12 08:47:00|47.76|47.46|47.78|47.48|47.78|47.48|47.75|47.45|13
1723452430000|2024-08-12 08:47:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1723452440000|2024-08-12 08:47:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1723452450000|2024-08-12 08:47:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1723452460000|2024-08-12 08:47:40|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|12
1723452470000|2024-08-12 08:47:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1723452480000|2024-08-12 08:48:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|10
1723452490000|2024-08-12 08:48:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1723452500000|2024-08-12 08:48:20|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|11
1723452510000|2024-08-12 08:48:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1723452520000|2024-08-12 08:48:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|9
1723452530000|2024-08-12 08:48:50|47.69|47.39|47.73|47.43|47.73|47.43|47.69|47.39|4
1723452550000|2024-08-12 08:49:10|47.74|47.44|47.75|47.45|47.77|47.47|47.73|47.43|15
1723452560000|2024-08-12 08:49:20|47.74|47.44|47.72|47.42|47.75|47.45|47.72|47.42|6
1723452570000|2024-08-12 08:49:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|9
1723452580000|2024-08-12 08:49:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1723452590000|2024-08-12 08:49:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1723452600000|2024-08-12 08:50:00|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|8
1723452610000|2024-08-12 08:50:10|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|15
1723452620000|2024-08-12 08:50:20|47.75|47.45|47.73|47.43|47.76|47.46|47.72|47.42|10
1723452630000|2024-08-12 08:50:30|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1723452640000|2024-08-12 08:50:40|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|7
1723452660000|2024-08-12 08:51:00|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|6
1723452670000|2024-08-12 08:51:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|8
1723452680000|2024-08-12 08:51:20|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1723452690000|2024-08-12 08:51:30|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|12
1723452700000|2024-08-12 08:51:40|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|7
1723452710000|2024-08-12 08:51:50|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1723452720000|2024-08-12 08:52:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|10
1723452730000|2024-08-12 08:52:10|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|6
1723452740000|2024-08-12 08:52:20|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|9
1723452750000|2024-08-12 08:52:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1723452760000|2024-08-12 08:52:40|47.75|47.45|47.75|47.45|47.75|47.45|47.73|47.43|8
1723452770000|2024-08-12 08:52:50|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|5
1723452780000|2024-08-12 08:53:00|47.75|47.45|47.74|47.44|47.77|47.47|47.74|47.44|16
1723452790000|2024-08-12 08:53:10|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|12
1723452800000|2024-08-12 08:53:20|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|7
1723452810000|2024-08-12 08:53:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1723452820000|2024-08-12 08:53:40|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1723452830000|2024-08-12 08:53:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1723452840000|2024-08-12 08:54:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1723452850000|2024-08-12 08:54:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1723452860000|2024-08-12 08:54:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|9
1723452870000|2024-08-12 08:54:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1723452880000|2024-08-12 08:54:40|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|12
1723452900000|2024-08-12 08:55:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1723452910000|2024-08-12 08:55:10|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1723452920000|2024-08-12 08:55:20|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|8
1723452930000|2024-08-12 08:55:30|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|9
1723452940000|2024-08-12 08:55:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1723452950000|2024-08-12 08:55:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1723452960000|2024-08-12 08:56:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|10
1723452970000|2024-08-12 08:56:10|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|14
1723452980000|2024-08-12 08:56:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1723452990000|2024-08-12 08:56:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1723453000000|2024-08-12 08:56:40|47.7|47.4|47.67|47.37|47.71|47.41|47.67|47.37|8
1723453010000|2024-08-12 08:56:50|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|14
1723453020000|2024-08-12 08:57:00|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1723453030000|2024-08-12 08:57:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1723453040000|2024-08-12 08:57:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1723453050000|2024-08-12 08:57:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1723453070000|2024-08-12 08:57:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1723453080000|2024-08-12 08:58:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|11
1723453090000|2024-08-12 08:58:10|47.67|47.37|47.62|47.32|47.67|47.37|47.61|47.31|14
1723453100000|2024-08-12 08:58:20|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|5
1723453110000|2024-08-12 08:58:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|15
1723453120000|2024-08-12 08:58:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1723453130000|2024-08-12 08:58:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1723453140000|2024-08-12 08:59:00|47.65|47.35|47.69|47.39|47.69|47.39|47.65|47.35|13
1723453150000|2024-08-12 08:59:10|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|11
1723453160000|2024-08-12 08:59:20|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|8
1723453170000|2024-08-12 08:59:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1723453180000|2024-08-12 08:59:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1723453190000|2024-08-12 08:59:50|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1723453200000|2024-08-12 09:00:00|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|11
1723453210000|2024-08-12 09:00:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1723453220000|2024-08-12 09:00:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1723453230000|2024-08-12 09:00:30|47.74|47.44|47.79|47.49|47.79|47.49|47.74|47.44|16
1723453240000|2024-08-12 09:00:40|47.78|47.48|47.78|47.48|47.79|47.49|47.75|47.45|10
1723453250000|2024-08-12 09:00:50|47.79|47.49|47.74|47.44|47.79|47.49|47.74|47.44|10
1723453260000|2024-08-12 09:01:00|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|10
1723453270000|2024-08-12 09:01:10|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|13
1723453280000|2024-08-12 09:01:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1723453290000|2024-08-12 09:01:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1723453300000|2024-08-12 09:01:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1723453310000|2024-08-12 09:01:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1723453320000|2024-08-12 09:02:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1723453330000|2024-08-12 09:02:10|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|9
1723453350000|2024-08-12 09:02:30|47.74|47.44|47.77|47.47|47.78|47.48|47.73|47.43|12
1723453360000|2024-08-12 09:02:40|47.76|47.46|47.77|47.47|47.79|47.49|47.76|47.46|13
1723453370000|2024-08-12 09:02:50|47.78|47.48|47.73|47.43|47.78|47.48|47.73|47.43|5
1723453380000|2024-08-12 09:03:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1723453390000|2024-08-12 09:03:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1723453400000|2024-08-12 09:03:20|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|5
1723453410000|2024-08-12 09:03:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1723453420000|2024-08-12 09:03:40|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|10
1723453430000|2024-08-12 09:03:50|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|11
1723453440000|2024-08-12 09:04:00|47.75|47.45|47.79|47.49|47.8|47.5|47.75|47.45|11
1723453450000|2024-08-12 09:04:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1723453460000|2024-08-12 09:04:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1723453470000|2024-08-12 09:04:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1723453480000|2024-08-12 09:04:40|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|9
1723453490000|2024-08-12 09:04:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1723453500000|2024-08-12 09:05:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1723453510000|2024-08-12 09:05:10|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|12
1723453520000|2024-08-12 09:05:20|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|9
1723453530000|2024-08-12 09:05:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1723453540000|2024-08-12 09:05:40|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|8
1723453550000|2024-08-12 09:05:50|47.87|47.57|47.87|47.57|47.87|47.57|47.84|47.54|7
1723453560000|2024-08-12 09:06:00|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1723453570000|2024-08-12 09:06:10|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|8
1723453580000|2024-08-12 09:06:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1723453590000|2024-08-12 09:06:30|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|4
1723453600000|2024-08-12 09:06:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|10
1723453610000|2024-08-12 09:06:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1723453620000|2024-08-12 09:07:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1723453630000|2024-08-12 09:07:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1723453640000|2024-08-12 09:07:20|47.84|47.54|47.86|47.56|47.87|47.57|47.83|47.53|11
1723453650000|2024-08-12 09:07:30|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|11
1723453660000|2024-08-12 09:07:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|5
1723453670000|2024-08-12 09:07:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1723453680000|2024-08-12 09:08:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1723453690000|2024-08-12 09:08:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1723453700000|2024-08-12 09:08:20|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|4
1723453710000|2024-08-12 09:08:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1723453720000|2024-08-12 09:08:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1723453740000|2024-08-12 09:09:00|47.96|47.66|48|47.7|48|47.7|47.96|47.66|5
1723453750000|2024-08-12 09:09:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1723453760000|2024-08-12 09:09:20|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1723453770000|2024-08-12 09:09:30|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723453780000|2024-08-12 09:09:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|7
1723453790000|2024-08-12 09:09:50|47.98|47.68|48|47.7|48|47.7|47.98|47.68|9
1723453800000|2024-08-12 09:10:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1723453810000|2024-08-12 09:10:10|47.98|47.68|47.95|47.65|47.99|47.69|47.94|47.64|17
1723453820000|2024-08-12 09:10:20|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|6
1723453830000|2024-08-12 09:10:30|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|10
1723453840000|2024-08-12 09:10:40|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|6
1723453850000|2024-08-12 09:10:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1723453860000|2024-08-12 09:11:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1723453870000|2024-08-12 09:11:10|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1723453880000|2024-08-12 09:11:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1723453890000|2024-08-12 09:11:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1723453900000|2024-08-12 09:11:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723453920000|2024-08-12 09:12:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1723453930000|2024-08-12 09:12:10|48.05|47.75|48.01|47.71|48.05|47.75|48.01|47.71|5
1723453940000|2024-08-12 09:12:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723453950000|2024-08-12 09:12:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1723453960000|2024-08-12 09:12:40|48.05|47.75|48.08|47.78|48.09|47.79|48.05|47.75|9
1723453970000|2024-08-12 09:12:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|6
1723453980000|2024-08-12 09:13:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1723453990000|2024-08-12 09:13:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1723454000000|2024-08-12 09:13:20|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|12
1723454010000|2024-08-12 09:13:30|48.08|47.78|48.01|47.71|48.09|47.79|48.01|47.71|14
1723454020000|2024-08-12 09:13:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723454030000|2024-08-12 09:13:50|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|6
1723454040000|2024-08-12 09:14:00|48.05|47.75|48.08|47.78|48.08|47.78|48.04|47.74|9
1723454050000|2024-08-12 09:14:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1723454060000|2024-08-12 09:14:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1723454070000|2024-08-12 09:14:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1723454080000|2024-08-12 09:14:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454100000|2024-08-12 09:15:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1723454110000|2024-08-12 09:15:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454120000|2024-08-12 09:15:20|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|4
1723454130000|2024-08-12 09:15:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454140000|2024-08-12 09:15:40|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1723454150000|2024-08-12 09:15:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1723454160000|2024-08-12 09:16:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454170000|2024-08-12 09:16:10|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|6
1723454180000|2024-08-12 09:16:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454190000|2024-08-12 09:16:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454200000|2024-08-12 09:16:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454220000|2024-08-12 09:17:00|48.1|47.8|48.08|47.78|48.1|47.8|48.07|47.77|14
1723454230000|2024-08-12 09:17:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|12
1723454240000|2024-08-12 09:17:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1723454250000|2024-08-12 09:17:30|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|10
1723454260000|2024-08-12 09:17:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1723454290000|2024-08-12 09:18:10|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1723454300000|2024-08-12 09:18:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454310000|2024-08-12 09:18:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1723454320000|2024-08-12 09:18:40|48.09|47.79|48.09|47.79|48.1|47.8|48.07|47.77|11
1723454330000|2024-08-12 09:18:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|7
1723454340000|2024-08-12 09:19:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1723454350000|2024-08-12 09:19:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1723454360000|2024-08-12 09:19:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|9
1723454370000|2024-08-12 09:19:30|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|5
1723454380000|2024-08-12 09:19:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1723454390000|2024-08-12 09:19:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454400000|2024-08-12 09:20:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1723454410000|2024-08-12 09:20:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1723454420000|2024-08-12 09:20:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454430000|2024-08-12 09:20:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1723454450000|2024-08-12 09:20:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1723454460000|2024-08-12 09:21:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1723454470000|2024-08-12 09:21:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|7
1723454480000|2024-08-12 09:21:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|10
1723454490000|2024-08-12 09:21:30|48.14|47.84|48.19|47.89|48.19|47.89|48.13|47.83|9
1723454500000|2024-08-12 09:21:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|4
1723454510000|2024-08-12 09:21:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723454520000|2024-08-12 09:22:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1723454530000|2024-08-12 09:22:10|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1723454540000|2024-08-12 09:22:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|8
1723454550000|2024-08-12 09:22:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723454560000|2024-08-12 09:22:40|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1723454570000|2024-08-12 09:22:50|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1723454580000|2024-08-12 09:23:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1723454590000|2024-08-12 09:23:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723454600000|2024-08-12 09:23:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723454610000|2024-08-12 09:23:30|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|3
1723454620000|2024-08-12 09:23:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1723454630000|2024-08-12 09:23:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1723454650000|2024-08-12 09:24:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723454660000|2024-08-12 09:24:20|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|6
1723454670000|2024-08-12 09:24:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|5
1723454680000|2024-08-12 09:24:40|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1723454690000|2024-08-12 09:24:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723454700000|2024-08-12 09:25:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1723454710000|2024-08-12 09:25:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|6
1723454720000|2024-08-12 09:25:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1723454730000|2024-08-12 09:25:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|13
1723454740000|2024-08-12 09:25:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1723454750000|2024-08-12 09:25:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723454760000|2024-08-12 09:26:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|9
1723454770000|2024-08-12 09:26:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|8
1723454780000|2024-08-12 09:26:20|48.19|47.89|48.19|47.89|48.21|47.91|48.17|47.87|13
1723454790000|2024-08-12 09:26:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723454800000|2024-08-12 09:26:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1723454810000|2024-08-12 09:26:50|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|3
1723454820000|2024-08-12 09:27:00|48.17|47.87|48.15|47.85|48.17|47.87|48.14|47.84|9
1723454830000|2024-08-12 09:27:10|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|12
1723454840000|2024-08-12 09:27:20|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|6
1723454860000|2024-08-12 09:27:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723454870000|2024-08-12 09:27:50|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1723454880000|2024-08-12 09:28:00|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|11
1723454890000|2024-08-12 09:28:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|8
1723454900000|2024-08-12 09:28:20|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1723454910000|2024-08-12 09:28:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723454920000|2024-08-12 09:28:40|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|5
1723454930000|2024-08-12 09:28:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1723454940000|2024-08-12 09:29:00|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|4
1723454950000|2024-08-12 09:29:10|48.15|47.85|48.14|47.84|48.16|47.86|48.13|47.83|9
1723454960000|2024-08-12 09:29:20|48.15|47.85|48.15|47.85|48.17|47.87|48.15|47.85|13
1723454970000|2024-08-12 09:29:30|48.14|47.84|48.14|47.84|48.17|47.87|48.13|47.83|8
1723454990000|2024-08-12 09:29:50|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1723455000000|2024-08-12 09:30:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|7
1723455010000|2024-08-12 09:30:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1723455020000|2024-08-12 09:30:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1723455030000|2024-08-12 09:30:30|48.12|47.82|48.1|47.8|48.12|47.82|48.09|47.79|5
1723455040000|2024-08-12 09:30:40|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|8
1723455050000|2024-08-12 09:30:50|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|10
1723455060000|2024-08-12 09:31:00|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|11
1723455070000|2024-08-12 09:31:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|12
1723455080000|2024-08-12 09:31:20|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|17
1723455090000|2024-08-12 09:31:30|48.13|47.83|48.13|47.83|48.18|47.88|48.13|47.83|12
1723455100000|2024-08-12 09:31:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|10
1723455110000|2024-08-12 09:31:50|48.14|47.84|48.12|47.82|48.15|47.85|48.12|47.82|18
1723455120000|2024-08-12 09:32:00|48.13|47.83|48.13|47.83|48.13|47.83|48.1|47.8|9
1723455130000|2024-08-12 09:32:10|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|12
1723455140000|2024-08-12 09:32:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|13
1723455150000|2024-08-12 09:32:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1723455160000|2024-08-12 09:32:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1723455170000|2024-08-12 09:32:50|48.17|47.87|48.13|47.83|48.18|47.88|48.13|47.83|10
1723455180000|2024-08-12 09:33:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|5
1723455190000|2024-08-12 09:33:10|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|21
1723455200000|2024-08-12 09:33:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|11
1723455230000|2024-08-12 09:33:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1723455240000|2024-08-12 09:34:00|48.14|47.84|48.18|47.88|48.18|47.88|48.13|47.83|16
1723455250000|2024-08-12 09:34:10|48.17|47.87|48.18|47.88|48.18|47.88|48.15|47.85|10
1723455260000|2024-08-12 09:34:20|48.17|47.87|48.2|47.9|48.2|47.9|48.16|47.86|18
1723455270000|2024-08-12 09:34:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1723455280000|2024-08-12 09:34:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723455290000|2024-08-12 09:34:50|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|5
1723455300000|2024-08-12 09:35:00|48.22|47.92|48.28|47.98|48.3|48|48.22|47.92|12
1723455310000|2024-08-12 09:35:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|11
1723455320000|2024-08-12 09:35:20|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|11
1723455330000|2024-08-12 09:35:30|48.28|47.98|48.24|47.94|48.29|47.99|48.24|47.94|11
1723455340000|2024-08-12 09:35:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1723455350000|2024-08-12 09:35:50|48.23|47.93|48.23|47.93|48.23|47.93|48.21|47.91|11
1723455360000|2024-08-12 09:36:00|48.22|47.92|48.23|47.93|48.24|47.94|48.21|47.91|8
1723455370000|2024-08-12 09:36:10|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723455380000|2024-08-12 09:36:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1723455390000|2024-08-12 09:36:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|11
1723455400000|2024-08-12 09:36:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723455410000|2024-08-12 09:36:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1723455420000|2024-08-12 09:37:00|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|7
1723455430000|2024-08-12 09:37:10|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|5
1723455440000|2024-08-12 09:37:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1723455450000|2024-08-12 09:37:30|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1723455460000|2024-08-12 09:37:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1723455470000|2024-08-12 09:37:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723455480000|2024-08-12 09:38:00|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1723455490000|2024-08-12 09:38:10|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|11
1723455500000|2024-08-12 09:38:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|13
1723455510000|2024-08-12 09:38:30|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|12
1723455520000|2024-08-12 09:38:40|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|14
1723455530000|2024-08-12 09:38:50|48.2|47.9|48.2|47.9|48.22|47.92|48.2|47.9|10
1723455540000|2024-08-12 09:39:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|8
1723455550000|2024-08-12 09:39:10|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|15
1723455560000|2024-08-12 09:39:20|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|22
1723455570000|2024-08-12 09:39:30|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|15
1723455580000|2024-08-12 09:39:40|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|9
1723455590000|2024-08-12 09:39:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723455600000|2024-08-12 09:40:00|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|8
1723455610000|2024-08-12 09:40:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723455620000|2024-08-12 09:40:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723455630000|2024-08-12 09:40:30|48.23|47.93|48.21|47.91|48.23|47.93|48.2|47.9|7
1723455640000|2024-08-12 09:40:40|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|5
1723455650000|2024-08-12 09:40:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1723455660000|2024-08-12 09:41:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|11
1723455670000|2024-08-12 09:41:10|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|7
1723455680000|2024-08-12 09:41:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1723455690000|2024-08-12 09:41:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1723455700000|2024-08-12 09:41:40|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|9
1723455710000|2024-08-12 09:41:50|48.28|47.98|48.28|47.98|48.29|47.99|48.26|47.96|18
1723455720000|2024-08-12 09:42:00|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|12
1723455730000|2024-08-12 09:42:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723455740000|2024-08-12 09:42:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|8
1723455750000|2024-08-12 09:42:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455760000|2024-08-12 09:42:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723455770000|2024-08-12 09:42:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723455780000|2024-08-12 09:43:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1723455790000|2024-08-12 09:43:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723455800000|2024-08-12 09:43:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|6
1723455810000|2024-08-12 09:43:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455820000|2024-08-12 09:43:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723455830000|2024-08-12 09:43:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1723455840000|2024-08-12 09:44:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|11
1723455850000|2024-08-12 09:44:10|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723455860000|2024-08-12 09:44:20|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723455870000|2024-08-12 09:44:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1723455890000|2024-08-12 09:44:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1723455900000|2024-08-12 09:45:00|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|13
1723455910000|2024-08-12 09:45:10|48.37|48.07|48.36|48.06|48.4|48.1|48.36|48.06|14
1723455920000|2024-08-12 09:45:20|48.37|48.07|48.32|48.02|48.37|48.07|48.32|48.02|8
1723455930000|2024-08-12 09:45:30|48.33|48.03|48.32|48.02|48.34|48.04|48.31|48.01|6
1723455950000|2024-08-12 09:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723455960000|2024-08-12 09:46:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1723455970000|2024-08-12 09:46:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723455980000|2024-08-12 09:46:20|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1723456000000|2024-08-12 09:46:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723456010000|2024-08-12 09:46:50|48.28|47.98|48.3|48|48.3|48|48.28|47.98|11
1723456020000|2024-08-12 09:47:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|6
1723456030000|2024-08-12 09:47:10|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|7
1723456040000|2024-08-12 09:47:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|9
1723456050000|2024-08-12 09:47:30|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|12
1723456060000|2024-08-12 09:47:40|48.26|47.96|48.28|47.98|48.29|47.99|48.25|47.95|13
1723456070000|2024-08-12 09:47:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1723456080000|2024-08-12 09:48:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1723456090000|2024-08-12 09:48:10|48.25|47.95|48.25|47.95|48.27|47.97|48.24|47.94|19
1723456100000|2024-08-12 09:48:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|13
1723456110000|2024-08-12 09:48:30|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|5
1723456120000|2024-08-12 09:48:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723456130000|2024-08-12 09:48:50|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|4
1723456140000|2024-08-12 09:49:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1723456150000|2024-08-12 09:49:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|9
1723456160000|2024-08-12 09:49:20|48.26|47.96|48.19|47.89|48.26|47.96|48.19|47.89|16
1723456170000|2024-08-12 09:49:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723456180000|2024-08-12 09:49:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1723456190000|2024-08-12 09:49:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723456200000|2024-08-12 09:50:00|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1723456210000|2024-08-12 09:50:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723456220000|2024-08-12 09:50:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1723456230000|2024-08-12 09:50:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723456240000|2024-08-12 09:50:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723456250000|2024-08-12 09:50:50|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|3
1723456260000|2024-08-12 09:51:00|48.27|47.97|48.21|47.91|48.29|47.99|48.21|47.91|15
1723456270000|2024-08-12 09:51:10|48.23|47.93|48.23|47.93|48.23|47.93|48.21|47.91|16
1723456280000|2024-08-12 09:51:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723456290000|2024-08-12 09:51:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|7
1723456300000|2024-08-12 09:51:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|11
1723456310000|2024-08-12 09:51:50|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1723456320000|2024-08-12 09:52:00|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|13
1723456330000|2024-08-12 09:52:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723456370000|2024-08-12 09:52:50|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1723456380000|2024-08-12 09:53:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1723456390000|2024-08-12 09:53:10|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1723456400000|2024-08-12 09:53:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1723456410000|2024-08-12 09:53:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|6
1723456420000|2024-08-12 09:53:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1723456430000|2024-08-12 09:53:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|5
1723456440000|2024-08-12 09:54:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|6
1723456450000|2024-08-12 09:54:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1723456460000|2024-08-12 09:54:20|48.26|47.96|48.24|47.94|48.29|47.99|48.23|47.93|16
1723456470000|2024-08-12 09:54:30|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|11
1723456480000|2024-08-12 09:54:40|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|14
1723456490000|2024-08-12 09:54:50|48.29|47.99|48.29|47.99|48.29|47.99|48.27|47.97|12
1723456500000|2024-08-12 09:55:00|48.28|47.98|48.3|48|48.3|48|48.27|47.97|12
1723456510000|2024-08-12 09:55:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1723456520000|2024-08-12 09:55:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1723456540000|2024-08-12 09:55:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1723456550000|2024-08-12 09:55:50|48.33|48.03|48.33|48.03|48.34|48.04|48.32|48.02|5
1723456560000|2024-08-12 09:56:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1723456570000|2024-08-12 09:56:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1723456580000|2024-08-12 09:56:20|48.36|48.06|48.39|48.09|48.41|48.11|48.36|48.06|16
1723456590000|2024-08-12 09:56:30|48.4|48.1|48.41|48.11|48.42|48.12|48.39|48.09|7
1723456600000|2024-08-12 09:56:40|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|7
1723456610000|2024-08-12 09:56:50|48.39|48.09|48.39|48.09|48.4|48.1|48.37|48.07|17
1723456620000|2024-08-12 09:57:00|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|10
1723456630000|2024-08-12 09:57:10|48.39|48.09|48.39|48.09|48.39|48.09|48.37|48.07|7
1723456650000|2024-08-12 09:57:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|6
1723456660000|2024-08-12 09:57:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1723456670000|2024-08-12 09:57:50|48.39|48.09|48.41|48.11|48.41|48.11|48.37|48.07|13
1723456680000|2024-08-12 09:58:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723456690000|2024-08-12 09:58:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1723456700000|2024-08-12 09:58:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1723456710000|2024-08-12 09:58:30|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|5
1723456720000|2024-08-12 09:58:40|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|5
1723456730000|2024-08-12 09:58:50|48.38|48.08|48.37|48.07|48.4|48.1|48.37|48.07|8
1723456740000|2024-08-12 09:59:00|48.39|48.09|48.41|48.11|48.41|48.11|48.37|48.07|16
1723456750000|2024-08-12 09:59:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723456760000|2024-08-12 09:59:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1723456770000|2024-08-12 09:59:30|48.41|48.11|48.42|48.12|48.43|48.13|48.41|48.11|10
1723456780000|2024-08-12 09:59:40|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|7
1723456800000|2024-08-12 10:00:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1723456810000|2024-08-12 10:00:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|5
1723456820000|2024-08-12 10:00:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723456830000|2024-08-12 10:00:30|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723456860000|2024-08-12 10:01:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1723456870000|2024-08-12 10:01:10|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|5
1723456880000|2024-08-12 10:01:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723456890000|2024-08-12 10:01:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723456900000|2024-08-12 10:01:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|5
1723456910000|2024-08-12 10:01:50|48.42|48.12|48.37|48.07|48.42|48.12|48.37|48.07|11
1723456920000|2024-08-12 10:02:00|48.38|48.08|48.37|48.07|48.4|48.1|48.37|48.07|23
1723456930000|2024-08-12 10:02:10|48.38|48.08|48.41|48.11|48.41|48.11|48.37|48.07|13
1723456940000|2024-08-12 10:02:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|11
1723456950000|2024-08-12 10:02:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723456960000|2024-08-12 10:02:40|48.41|48.11|48.34|48.04|48.41|48.11|48.34|48.04|9
1723456970000|2024-08-12 10:02:50|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|7
1723456980000|2024-08-12 10:03:00|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1723456990000|2024-08-12 10:03:10|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|7
1723457000000|2024-08-12 10:03:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|8
1723457010000|2024-08-12 10:03:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|11
1723457020000|2024-08-12 10:03:40|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|11
1723457030000|2024-08-12 10:03:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1723457040000|2024-08-12 10:04:00|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|9
1723457050000|2024-08-12 10:04:10|48.29|47.99|48.24|47.94|48.29|47.99|48.23|47.93|15
1723457060000|2024-08-12 10:04:20|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|13
1723457070000|2024-08-12 10:04:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1723457080000|2024-08-12 10:04:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1723457090000|2024-08-12 10:04:50|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|13
1723457100000|2024-08-12 10:05:00|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|16
1723457110000|2024-08-12 10:05:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|10
1723457120000|2024-08-12 10:05:20|48.3|48|48.3|48|48.3|48|48.29|47.99|11
1723457130000|2024-08-12 10:05:30|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|8
1723457140000|2024-08-12 10:05:40|48.31|48.01|48.29|47.99|48.31|48.01|48.28|47.98|5
1723457150000|2024-08-12 10:05:50|48.3|48|48.3|48|48.31|48.01|48.3|48|7
1723457160000|2024-08-12 10:06:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723457170000|2024-08-12 10:06:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1723457180000|2024-08-12 10:06:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723457190000|2024-08-12 10:06:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1723457200000|2024-08-12 10:06:40|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|10
1723457210000|2024-08-12 10:06:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|11
1723457220000|2024-08-12 10:07:00|48.3|48|48.32|48.02|48.32|48.02|48.3|48|5
1723457230000|2024-08-12 10:07:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457240000|2024-08-12 10:07:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1723457260000|2024-08-12 10:07:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1723457270000|2024-08-12 10:07:50|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723457280000|2024-08-12 10:08:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1723457290000|2024-08-12 10:08:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|7
1723457300000|2024-08-12 10:08:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457310000|2024-08-12 10:08:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1723457320000|2024-08-12 10:08:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1723457330000|2024-08-12 10:08:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1723457340000|2024-08-12 10:09:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1723457350000|2024-08-12 10:09:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1723457360000|2024-08-12 10:09:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723457370000|2024-08-12 10:09:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1723457380000|2024-08-12 10:09:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1723457390000|2024-08-12 10:09:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1723457410000|2024-08-12 10:10:10|48.3|48|48.3|48|48.31|48.01|48.29|47.99|10
1723457430000|2024-08-12 10:10:30|48.29|47.99|48.24|47.94|48.29|47.99|48.24|47.94|5
1723457440000|2024-08-12 10:10:40|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|4
1723457450000|2024-08-12 10:10:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457460000|2024-08-12 10:11:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1723457470000|2024-08-12 10:11:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1723457480000|2024-08-12 10:11:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457490000|2024-08-12 10:11:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723457500000|2024-08-12 10:11:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|8
1723457510000|2024-08-12 10:11:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457520000|2024-08-12 10:12:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723457530000|2024-08-12 10:12:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|6
1723457540000|2024-08-12 10:12:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1723457550000|2024-08-12 10:12:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1723457560000|2024-08-12 10:12:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|8
1723457570000|2024-08-12 10:12:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1723457590000|2024-08-12 10:13:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1723457600000|2024-08-12 10:13:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457610000|2024-08-12 10:13:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457620000|2024-08-12 10:13:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457630000|2024-08-12 10:13:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457640000|2024-08-12 10:14:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|5
1723457650000|2024-08-12 10:14:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1723457660000|2024-08-12 10:14:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1723457680000|2024-08-12 10:14:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723457700000|2024-08-12 10:15:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723457730000|2024-08-12 10:15:30|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|4
1723457740000|2024-08-12 10:15:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1723457750000|2024-08-12 10:15:50|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1723457760000|2024-08-12 10:16:00|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|19
1723457770000|2024-08-12 10:16:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|12
1723457780000|2024-08-12 10:16:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|6
1723457790000|2024-08-12 10:16:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|10
1723457800000|2024-08-12 10:16:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1723457810000|2024-08-12 10:16:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723457820000|2024-08-12 10:17:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723457830000|2024-08-12 10:17:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1723457840000|2024-08-12 10:17:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723457850000|2024-08-12 10:17:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457860000|2024-08-12 10:17:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457870000|2024-08-12 10:17:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1723457880000|2024-08-12 10:18:00|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|6
1723457890000|2024-08-12 10:18:10|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723457900000|2024-08-12 10:18:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723457910000|2024-08-12 10:18:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1723457920000|2024-08-12 10:18:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1723457930000|2024-08-12 10:18:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1723457950000|2024-08-12 10:19:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723457960000|2024-08-12 10:19:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1723457970000|2024-08-12 10:19:30|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|4
1723457980000|2024-08-12 10:19:40|48.34|48.04|48.39|48.09|48.41|48.11|48.34|48.04|13
1723457990000|2024-08-12 10:19:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|15
1723458000000|2024-08-12 10:20:00|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|7
1723458010000|2024-08-12 10:20:10|48.4|48.1|48.41|48.11|48.42|48.12|48.39|48.09|6
1723458020000|2024-08-12 10:20:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723458030000|2024-08-12 10:20:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|6
1723458040000|2024-08-12 10:20:40|48.45|48.15|48.5|48.2|48.5|48.2|48.45|48.15|6
1723458050000|2024-08-12 10:20:50|48.49|48.19|48.49|48.19|48.51|48.21|48.49|48.19|11
1723458060000|2024-08-12 10:21:00|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|9
1723458070000|2024-08-12 10:21:10|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|11
1723458080000|2024-08-12 10:21:20|48.5|48.2|48.51|48.21|48.52|48.22|48.49|48.19|6
1723458090000|2024-08-12 10:21:30|48.52|48.22|48.57|48.27|48.6|48.3|48.52|48.22|18
1723458100000|2024-08-12 10:21:40|48.58|48.28|48.54|48.24|48.58|48.28|48.53|48.23|8
1723458110000|2024-08-12 10:21:50|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|11
1723458120000|2024-08-12 10:22:00|48.53|48.23|48.49|48.19|48.54|48.24|48.48|48.18|14
1723458130000|2024-08-12 10:22:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|9
1723458140000|2024-08-12 10:22:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723458150000|2024-08-12 10:22:30|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|4
1723458160000|2024-08-12 10:22:40|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|9
1723458170000|2024-08-12 10:22:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|6
1723458180000|2024-08-12 10:23:00|48.48|48.18|48.51|48.21|48.52|48.22|48.48|48.18|12
1723458190000|2024-08-12 10:23:10|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|10
1723458200000|2024-08-12 10:23:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1723458210000|2024-08-12 10:23:30|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1723458220000|2024-08-12 10:23:40|48.54|48.24|48.59|48.29|48.6|48.3|48.54|48.24|10
1723458230000|2024-08-12 10:23:50|48.58|48.28|48.51|48.21|48.58|48.28|48.51|48.21|11
1723458240000|2024-08-12 10:24:00|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|4
1723458250000|2024-08-12 10:24:10|48.54|48.24|48.57|48.27|48.58|48.28|48.54|48.24|12
1723458260000|2024-08-12 10:24:20|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|9
1723458270000|2024-08-12 10:24:30|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|12
1723458280000|2024-08-12 10:24:40|48.57|48.27|48.59|48.29|48.59|48.29|48.56|48.26|11
1723458290000|2024-08-12 10:24:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1723458300000|2024-08-12 10:25:00|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|11
1723458310000|2024-08-12 10:25:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1723458320000|2024-08-12 10:25:20|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|12
1723458330000|2024-08-12 10:25:30|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|9
1723458340000|2024-08-12 10:25:40|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1723458360000|2024-08-12 10:26:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723458370000|2024-08-12 10:26:10|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|10
1723458380000|2024-08-12 10:26:20|48.56|48.26|48.5|48.2|48.56|48.26|48.5|48.2|5
1723458400000|2024-08-12 10:26:40|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1723458410000|2024-08-12 10:26:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1723458420000|2024-08-12 10:27:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1723458430000|2024-08-12 10:27:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723458470000|2024-08-12 10:27:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1723458480000|2024-08-12 10:28:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|8
1723458490000|2024-08-12 10:28:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|10
1723458500000|2024-08-12 10:28:20|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|5
1723458510000|2024-08-12 10:28:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1723458520000|2024-08-12 10:28:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1723458530000|2024-08-12 10:28:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723458540000|2024-08-12 10:29:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1723458550000|2024-08-12 10:29:10|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|9
1723458560000|2024-08-12 10:29:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1723458570000|2024-08-12 10:29:30|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|6
1723458580000|2024-08-12 10:29:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723458590000|2024-08-12 10:29:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723458600000|2024-08-12 10:30:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1723458610000|2024-08-12 10:30:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1723458620000|2024-08-12 10:30:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723458630000|2024-08-12 10:30:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1723458640000|2024-08-12 10:30:40|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|4
1723458650000|2024-08-12 10:30:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1723458660000|2024-08-12 10:31:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1723458670000|2024-08-12 10:31:10|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|4
1723458680000|2024-08-12 10:31:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1723458690000|2024-08-12 10:31:30|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1723458700000|2024-08-12 10:31:40|48.45|48.15|48.43|48.13|48.45|48.15|48.4|48.1|7
1723458710000|2024-08-12 10:31:50|48.44|48.14|48.45|48.15|48.46|48.16|48.44|48.14|13
1723458720000|2024-08-12 10:32:00|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|9
1723458730000|2024-08-12 10:32:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723458740000|2024-08-12 10:32:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1723458750000|2024-08-12 10:32:30|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723458770000|2024-08-12 10:32:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723458780000|2024-08-12 10:33:00|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|5
1723458790000|2024-08-12 10:33:10|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|10
1723458800000|2024-08-12 10:33:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1723458810000|2024-08-12 10:33:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1723458820000|2024-08-12 10:33:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723458830000|2024-08-12 10:33:50|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1723458840000|2024-08-12 10:34:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|9
1723458850000|2024-08-12 10:34:10|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|9
1723458860000|2024-08-12 10:34:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|15
1723458870000|2024-08-12 10:34:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723458880000|2024-08-12 10:34:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|5
1723458890000|2024-08-12 10:34:50|48.51|48.21|48.55|48.25|48.57|48.27|48.51|48.21|16
1723458900000|2024-08-12 10:35:00|48.52|48.22|48.56|48.26|48.57|48.27|48.52|48.22|14
1723458910000|2024-08-12 10:35:10|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|12
1723458920000|2024-08-12 10:35:20|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|9
1723458930000|2024-08-12 10:35:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|9
1723458940000|2024-08-12 10:35:40|48.59|48.29|48.61|48.31|48.61|48.31|48.58|48.28|13
1723458950000|2024-08-12 10:35:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1723458960000|2024-08-12 10:36:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723458970000|2024-08-12 10:36:10|48.62|48.32|48.61|48.31|48.66|48.36|48.61|48.31|7
1723458980000|2024-08-12 10:36:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1723458990000|2024-08-12 10:36:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723459010000|2024-08-12 10:36:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723459020000|2024-08-12 10:37:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1723459030000|2024-08-12 10:37:10|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|6
1723459040000|2024-08-12 10:37:20|48.59|48.29|48.58|48.28|48.59|48.29|48.55|48.25|15
1723459050000|2024-08-12 10:37:30|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|7
1723459060000|2024-08-12 10:37:40|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|6
1723459070000|2024-08-12 10:37:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723459080000|2024-08-12 10:38:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1723459090000|2024-08-12 10:38:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723459100000|2024-08-12 10:38:20|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|6
1723459110000|2024-08-12 10:38:30|48.61|48.31|48.61|48.31|48.61|48.31|48.59|48.29|11
1723459120000|2024-08-12 10:38:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459140000|2024-08-12 10:39:00|48.65|48.35|48.62|48.32|48.66|48.36|48.61|48.31|13
1723459150000|2024-08-12 10:39:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|9
1723459160000|2024-08-12 10:39:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1723459170000|2024-08-12 10:39:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|13
1723459180000|2024-08-12 10:39:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|8
1723459190000|2024-08-12 10:39:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1723459200000|2024-08-12 10:40:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1723459210000|2024-08-12 10:40:10|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|8
1723459220000|2024-08-12 10:40:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1723459230000|2024-08-12 10:40:30|48.58|48.28|48.58|48.28|48.58|48.28|48.56|48.26|7
1723459240000|2024-08-12 10:40:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723459250000|2024-08-12 10:40:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1723459260000|2024-08-12 10:41:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|7
1723459270000|2024-08-12 10:41:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|11
1723459280000|2024-08-12 10:41:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723459290000|2024-08-12 10:41:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723459300000|2024-08-12 10:41:40|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|11
1723459310000|2024-08-12 10:41:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1723459320000|2024-08-12 10:42:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1723459330000|2024-08-12 10:42:10|48.63|48.33|48.61|48.31|48.64|48.34|48.61|48.31|7
1723459340000|2024-08-12 10:42:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|9
1723459350000|2024-08-12 10:42:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1723459360000|2024-08-12 10:42:40|48.61|48.31|48.63|48.33|48.64|48.34|48.6|48.3|7
1723459370000|2024-08-12 10:42:50|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1723459380000|2024-08-12 10:43:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1723459390000|2024-08-12 10:43:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|7
1723459400000|2024-08-12 10:43:20|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|7
1723459410000|2024-08-12 10:43:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459420000|2024-08-12 10:43:40|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|9
1723459430000|2024-08-12 10:43:50|48.59|48.29|48.59|48.29|48.62|48.32|48.59|48.29|10
1723459440000|2024-08-12 10:44:00|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|7
1723459450000|2024-08-12 10:44:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1723459460000|2024-08-12 10:44:20|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|10
1723459470000|2024-08-12 10:44:30|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|5
1723459480000|2024-08-12 10:44:40|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|4
1723459490000|2024-08-12 10:44:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1723459500000|2024-08-12 10:45:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|7
1723459510000|2024-08-12 10:45:10|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|9
1723459520000|2024-08-12 10:45:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1723459530000|2024-08-12 10:45:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723459540000|2024-08-12 10:45:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1723459550000|2024-08-12 10:45:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723459560000|2024-08-12 10:46:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723459570000|2024-08-12 10:46:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1723459580000|2024-08-12 10:46:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|12
1723459590000|2024-08-12 10:46:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|9
1723459600000|2024-08-12 10:46:40|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|14
1723459610000|2024-08-12 10:46:50|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|11
1723459620000|2024-08-12 10:47:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|15
1723459630000|2024-08-12 10:47:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1723459640000|2024-08-12 10:47:20|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1723459650000|2024-08-12 10:47:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1723459660000|2024-08-12 10:47:40|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|6
1723459670000|2024-08-12 10:47:50|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1723459680000|2024-08-12 10:48:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723459690000|2024-08-12 10:48:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1723459700000|2024-08-12 10:48:20|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|9
1723459710000|2024-08-12 10:48:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|13
1723459720000|2024-08-12 10:48:40|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|10
1723459730000|2024-08-12 10:48:50|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|6
1723459740000|2024-08-12 10:49:00|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|6
1723459760000|2024-08-12 10:49:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723459780000|2024-08-12 10:49:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1723459790000|2024-08-12 10:49:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1723459800000|2024-08-12 10:50:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|7
1723459810000|2024-08-12 10:50:10|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|12
1723459820000|2024-08-12 10:50:20|48.61|48.31|48.64|48.34|48.67|48.37|48.6|48.3|10
1723459830000|2024-08-12 10:50:30|48.62|48.32|48.63|48.33|48.67|48.37|48.62|48.32|8
1723459840000|2024-08-12 10:50:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1723459850000|2024-08-12 10:50:50|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|10
1723459860000|2024-08-12 10:51:00|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|12
1723459880000|2024-08-12 10:51:20|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1723459890000|2024-08-12 10:51:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1723459900000|2024-08-12 10:51:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723459910000|2024-08-12 10:51:50|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|4
1723459920000|2024-08-12 10:52:00|48.63|48.33|48.66|48.36|48.67|48.37|48.63|48.33|11
1723459930000|2024-08-12 10:52:10|48.65|48.35|48.66|48.36|48.67|48.37|48.64|48.34|14
1723459940000|2024-08-12 10:52:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|8
1723459950000|2024-08-12 10:52:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1723459960000|2024-08-12 10:52:40|48.66|48.36|48.68|48.38|48.7|48.4|48.66|48.36|9
1723459970000|2024-08-12 10:52:50|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|9
1723459980000|2024-08-12 10:53:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|6
1723459990000|2024-08-12 10:53:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|9
1723460000000|2024-08-12 10:53:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1723460010000|2024-08-12 10:53:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723460020000|2024-08-12 10:53:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1723460030000|2024-08-12 10:53:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|7
1723460040000|2024-08-12 10:54:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723460060000|2024-08-12 10:54:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|6
1723460070000|2024-08-12 10:54:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723460090000|2024-08-12 10:54:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1723460100000|2024-08-12 10:55:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723460110000|2024-08-12 10:55:10|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723460130000|2024-08-12 10:55:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|10
1723460140000|2024-08-12 10:55:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723460150000|2024-08-12 10:55:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|8
1723460160000|2024-08-12 10:56:00|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|9
1723460170000|2024-08-12 10:56:10|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723460180000|2024-08-12 10:56:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723460190000|2024-08-12 10:56:30|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1723460200000|2024-08-12 10:56:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723460220000|2024-08-12 10:57:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|9
1723460230000|2024-08-12 10:57:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|9
1723460240000|2024-08-12 10:57:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723460250000|2024-08-12 10:57:30|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1723460260000|2024-08-12 10:57:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1723460280000|2024-08-12 10:58:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723460290000|2024-08-12 10:58:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|9
1723460300000|2024-08-12 10:58:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|7
1723460310000|2024-08-12 10:58:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723460320000|2024-08-12 10:58:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|7
1723460330000|2024-08-12 10:58:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723460340000|2024-08-12 10:59:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1723460360000|2024-08-12 10:59:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723460370000|2024-08-12 10:59:30|48.71|48.41|48.71|48.41|48.71|48.41|48.69|48.39|7
1723460380000|2024-08-12 10:59:40|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1723460390000|2024-08-12 10:59:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723460400000|2024-08-12 11:00:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723460410000|2024-08-12 11:00:10|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|3
1723460420000|2024-08-12 11:00:20|48.79|48.49|48.79|48.49|48.82|48.52|48.79|48.49|9
1723460430000|2024-08-12 11:00:30|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|2
1723460450000|2024-08-12 11:00:50|48.77|48.47|48.72|48.42|48.78|48.48|48.72|48.42|5
1723460460000|2024-08-12 11:01:00|48.73|48.43|48.78|48.48|48.78|48.48|48.72|48.42|6
1723460470000|2024-08-12 11:01:10|48.76|48.46|48.73|48.43|48.78|48.48|48.73|48.43|8
1723460480000|2024-08-12 11:01:20|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1723460490000|2024-08-12 11:01:30|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|8
1723460500000|2024-08-12 11:01:40|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1723460510000|2024-08-12 11:01:50|48.72|48.42|48.8|48.5|48.8|48.5|48.71|48.41|7
1723460520000|2024-08-12 11:02:00|48.79|48.49|48.81|48.51|48.81|48.51|48.77|48.47|17
1723460530000|2024-08-12 11:02:10|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|5
1723460540000|2024-08-12 11:02:20|48.8|48.5|48.82|48.52|48.83|48.53|48.8|48.5|9
1723460550000|2024-08-12 11:02:30|48.83|48.53|48.86|48.56|48.86|48.56|48.82|48.52|11
1723460560000|2024-08-12 11:02:40|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|7
1723460570000|2024-08-12 11:02:50|48.94|48.64|48.94|48.64|48.97|48.67|48.94|48.64|8
1723460580000|2024-08-12 11:03:00|48.95|48.65|48.97|48.67|49|48.7|48.94|48.64|10
1723460590000|2024-08-12 11:03:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|11
1723460610000|2024-08-12 11:03:30|48.98|48.68|48.9|48.6|48.98|48.68|48.9|48.6|4
1723460620000|2024-08-12 11:03:40|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|10
1723460630000|2024-08-12 11:03:50|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|19
1723460640000|2024-08-12 11:04:00|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|15
1723460650000|2024-08-12 11:04:10|48.9|48.6|48.84|48.54|48.92|48.62|48.82|48.52|19
1723460660000|2024-08-12 11:04:20|48.83|48.53|48.85|48.55|48.89|48.59|48.82|48.52|24
1723460670000|2024-08-12 11:04:30|48.83|48.53|48.87|48.57|48.88|48.58|48.81|48.51|17
1723460680000|2024-08-12 11:04:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|14
1723460690000|2024-08-12 11:04:50|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|12
1723460700000|2024-08-12 11:05:00|48.88|48.58|48.89|48.59|48.9|48.6|48.86|48.56|11
1723460710000|2024-08-12 11:05:10|48.9|48.6|48.89|48.59|48.9|48.6|48.86|48.56|13
1723460720000|2024-08-12 11:05:20|48.9|48.6|48.92|48.62|48.97|48.67|48.89|48.59|17
1723460730000|2024-08-12 11:05:30|48.91|48.61|48.97|48.67|48.98|48.68|48.91|48.61|10
1723460740000|2024-08-12 11:05:40|48.96|48.66|48.97|48.67|48.99|48.69|48.96|48.66|13
1723460750000|2024-08-12 11:05:50|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|8
1723460760000|2024-08-12 11:06:00|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|16
1723460770000|2024-08-12 11:06:10|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|10
1723460780000|2024-08-12 11:06:20|48.98|48.68|48.95|48.65|48.98|48.68|48.92|48.62|18
1723460790000|2024-08-12 11:06:30|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|19
1723460800000|2024-08-12 11:06:40|48.96|48.66|49.01|48.71|49.01|48.71|48.96|48.66|19
1723460810000|2024-08-12 11:06:50|49|48.7|49|48.7|49|48.7|48.98|48.68|13
1723460820000|2024-08-12 11:07:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1723460830000|2024-08-12 11:07:10|48.98|48.68|48.98|48.68|49|48.7|48.98|48.68|8
1723460840000|2024-08-12 11:07:20|49|48.7|49.01|48.71|49.02|48.72|49|48.7|3
1723460850000|2024-08-12 11:07:30|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|11
1723460860000|2024-08-12 11:07:40|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|7
1723460870000|2024-08-12 11:07:50|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723460880000|2024-08-12 11:08:00|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|12
1723460890000|2024-08-12 11:08:10|49|48.7|49.06|48.76|49.07|48.77|49|48.7|12
1723460900000|2024-08-12 11:08:20|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|9
1723460910000|2024-08-12 11:08:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723460920000|2024-08-12 11:08:40|49.08|48.78|49.12|48.82|49.12|48.82|49.08|48.78|5
1723460930000|2024-08-12 11:08:50|49.1|48.8|49.07|48.77|49.1|48.8|49.06|48.76|12
1723460940000|2024-08-12 11:09:00|49.06|48.76|49.05|48.75|49.08|48.78|49.04|48.74|17
1723460950000|2024-08-12 11:09:10|49.07|48.77|49.06|48.76|49.07|48.77|49.02|48.72|15
1723460960000|2024-08-12 11:09:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|10
1723460970000|2024-08-12 11:09:30|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723460980000|2024-08-12 11:09:40|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|6
1723460990000|2024-08-12 11:09:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723461000000|2024-08-12 11:10:00|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723461010000|2024-08-12 11:10:10|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1723461020000|2024-08-12 11:10:20|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|12
1723461030000|2024-08-12 11:10:30|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|2
1723461040000|2024-08-12 11:10:40|49.13|48.83|49.1|48.8|49.18|48.88|49.1|48.8|9
1723461050000|2024-08-12 11:10:50|49.11|48.81|49.11|48.81|49.16|48.86|49.1|48.8|17
1723461060000|2024-08-12 11:11:00|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|7
1723461070000|2024-08-12 11:11:10|49.15|48.85|49.13|48.83|49.15|48.85|49.12|48.82|5
1723461080000|2024-08-12 11:11:20|49.14|48.84|49.19|48.89|49.19|48.89|49.13|48.83|5
1723461090000|2024-08-12 11:11:30|49.18|48.88|49.19|48.89|49.19|48.89|49.16|48.86|8
1723461100000|2024-08-12 11:11:40|49.18|48.88|49.2|48.9|49.2|48.9|49.16|48.86|17
1723461110000|2024-08-12 11:11:50|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|9
1723461120000|2024-08-12 11:12:00|49.2|48.9|49.15|48.85|49.2|48.9|49.14|48.84|16
1723461130000|2024-08-12 11:12:10|49.14|48.84|49.16|48.86|49.16|48.86|49.12|48.82|11
1723461140000|2024-08-12 11:12:20|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|18
1723461150000|2024-08-12 11:12:30|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1723461160000|2024-08-12 11:12:40|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|7
1723461170000|2024-08-12 11:12:50|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|6
1723461180000|2024-08-12 11:13:00|49.17|48.87|49.19|48.89|49.19|48.89|49.16|48.86|10
1723461190000|2024-08-12 11:13:10|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|11
1723461200000|2024-08-12 11:13:20|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|9
1723461210000|2024-08-12 11:13:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1723461220000|2024-08-12 11:13:40|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|6
1723461230000|2024-08-12 11:13:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723461240000|2024-08-12 11:14:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723461250000|2024-08-12 11:14:10|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1723461260000|2024-08-12 11:14:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|10
1723461270000|2024-08-12 11:14:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723461280000|2024-08-12 11:14:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723461290000|2024-08-12 11:14:50|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|8
1723461300000|2024-08-12 11:15:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|12
1723461310000|2024-08-12 11:15:10|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1723461320000|2024-08-12 11:15:20|49.12|48.82|49.16|48.86|49.16|48.86|49.12|48.82|6
1723461330000|2024-08-12 11:15:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|9
1723461340000|2024-08-12 11:15:40|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|12
1723461350000|2024-08-12 11:15:50|49.13|48.83|49.14|48.84|49.16|48.86|49.13|48.83|12
1723461360000|2024-08-12 11:16:00|49.15|48.85|49.16|48.86|49.17|48.87|49.13|48.83|12
1723461370000|2024-08-12 11:16:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|5
1723461380000|2024-08-12 11:16:20|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1723461390000|2024-08-12 11:16:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1723461400000|2024-08-12 11:16:40|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|12
1723461410000|2024-08-12 11:16:50|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|8
1723461420000|2024-08-12 11:17:00|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|14
1723461430000|2024-08-12 11:17:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723461440000|2024-08-12 11:17:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723461450000|2024-08-12 11:17:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723461460000|2024-08-12 11:17:40|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|4
1723461470000|2024-08-12 11:17:50|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|6
1723461480000|2024-08-12 11:18:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723461490000|2024-08-12 11:18:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1723461500000|2024-08-12 11:18:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|8
1723461510000|2024-08-12 11:18:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723461520000|2024-08-12 11:18:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|5
1723461530000|2024-08-12 11:18:50|49.25|48.95|49.26|48.96|49.28|48.98|49.24|48.94|6
1723461540000|2024-08-12 11:19:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723461550000|2024-08-12 11:19:10|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|3
1723461560000|2024-08-12 11:19:20|49.3|49|49.32|49.02|49.34|49.04|49.29|48.99|11
1723461570000|2024-08-12 11:19:30|49.31|49.01|49.31|49.01|49.33|49.03|49.31|49.01|5
1723461580000|2024-08-12 11:19:40|49.29|48.99|49.3|49|49.31|49.01|49.27|48.97|16
1723461590000|2024-08-12 11:19:50|49.29|48.99|49.28|48.98|49.3|49|49.27|48.97|10
1723461600000|2024-08-12 11:20:00|49.27|48.97|49.29|48.99|49.3|49|49.27|48.97|10
1723461610000|2024-08-12 11:20:10|49.3|49|49.3|49|49.31|49.01|49.27|48.97|15
1723461620000|2024-08-12 11:20:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|6
1723461630000|2024-08-12 11:20:30|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|11
1723461640000|2024-08-12 11:20:40|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|9
1723461650000|2024-08-12 11:20:50|49.28|48.98|49.3|49|49.3|49|49.27|48.97|7
1723461660000|2024-08-12 11:21:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1723461670000|2024-08-12 11:21:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1723461680000|2024-08-12 11:21:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1723461690000|2024-08-12 11:21:30|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|9
1723461700000|2024-08-12 11:21:40|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|4
1723461710000|2024-08-12 11:21:50|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|3
1723461720000|2024-08-12 11:22:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723461730000|2024-08-12 11:22:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723461740000|2024-08-12 11:22:20|49.28|48.98|49.22|48.92|49.28|48.98|49.22|48.92|9
1723461750000|2024-08-12 11:22:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1723461760000|2024-08-12 11:22:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|11
1723461770000|2024-08-12 11:22:50|49.2|48.9|49.28|48.98|49.28|48.98|49.19|48.89|21
1723461780000|2024-08-12 11:23:00|49.27|48.97|49.26|48.96|49.28|48.98|49.22|48.92|23
1723461790000|2024-08-12 11:23:10|49.27|48.97|49.26|48.96|49.28|48.98|49.24|48.94|22
1723461800000|2024-08-12 11:23:20|49.25|48.95|49.27|48.97|49.28|48.98|49.22|48.92|18
1723461810000|2024-08-12 11:23:30|49.24|48.94|49.28|48.98|49.28|48.98|49.23|48.93|22
1723461820000|2024-08-12 11:23:40|49.27|48.97|49.28|48.98|49.28|48.98|49.25|48.95|17
1723461830000|2024-08-12 11:23:50|49.27|48.97|49.28|48.98|49.28|48.98|49.23|48.93|19
1723461840000|2024-08-12 11:24:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|2
1723461850000|2024-08-12 11:24:10|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1723461860000|2024-08-12 11:24:20|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|7
1723461870000|2024-08-12 11:24:30|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|9
1723461880000|2024-08-12 11:24:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723461890000|2024-08-12 11:24:50|49.27|48.97|49.26|48.96|49.28|48.98|49.24|48.94|8
1723461900000|2024-08-12 11:25:00|49.25|48.95|49.23|48.93|49.27|48.97|49.23|48.93|18
1723461910000|2024-08-12 11:25:10|49.22|48.92|49.22|48.92|49.24|48.94|49.22|48.92|11
1723461920000|2024-08-12 11:25:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1723461930000|2024-08-12 11:25:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723461940000|2024-08-12 11:25:40|49.22|48.92|49.22|48.92|49.26|48.96|49.22|48.92|6
1723461950000|2024-08-12 11:25:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1723461960000|2024-08-12 11:26:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|4
1723461970000|2024-08-12 11:26:10|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|5
1723461980000|2024-08-12 11:26:20|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|15
1723461990000|2024-08-12 11:26:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|14
1723462000000|2024-08-12 11:26:40|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1723462010000|2024-08-12 11:26:50|49.21|48.91|49.24|48.94|49.24|48.94|49.2|48.9|12
1723462020000|2024-08-12 11:27:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|5
1723462030000|2024-08-12 11:27:10|49.25|48.95|49.24|48.94|49.27|48.97|49.24|48.94|6
1723462040000|2024-08-12 11:27:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723462050000|2024-08-12 11:27:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1723462060000|2024-08-12 11:27:40|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|6
1723462070000|2024-08-12 11:27:50|49.27|48.97|49.28|48.98|49.29|48.99|49.26|48.96|9
1723462080000|2024-08-12 11:28:00|49.29|48.99|49.3|49|49.3|49|49.26|48.96|16
1723462090000|2024-08-12 11:28:10|49.31|49.01|49.34|49.04|49.37|49.07|49.29|48.99|16
1723462100000|2024-08-12 11:28:20|49.31|49.01|49.3|49|49.32|49.02|49.3|49|15
1723462110000|2024-08-12 11:28:30|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|10
1723462120000|2024-08-12 11:28:40|49.29|48.99|49.29|48.99|49.3|49|49.27|48.97|12
1723462130000|2024-08-12 11:28:50|49.3|49|49.28|48.98|49.3|49|49.26|48.96|9
1723462140000|2024-08-12 11:29:00|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|17
1723462150000|2024-08-12 11:29:10|49.26|48.96|49.25|48.95|49.28|48.98|49.24|48.94|11
1723462160000|2024-08-12 11:29:20|49.27|48.97|49.27|48.97|49.28|48.98|49.25|48.95|12
1723462170000|2024-08-12 11:29:30|49.26|48.96|49.22|48.92|49.26|48.96|49.21|48.91|9
1723462180000|2024-08-12 11:29:40|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|14
1723462190000|2024-08-12 11:29:50|49.21|48.91|49.21|48.91|49.21|48.91|49.19|48.89|13
1723462200000|2024-08-12 11:30:00|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|6
1723462210000|2024-08-12 11:30:10|49.22|48.92|49.19|48.89|49.22|48.92|49.17|48.87|12
1723462220000|2024-08-12 11:30:20|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|7
1723462230000|2024-08-12 11:30:30|49.17|48.87|49.18|48.88|49.21|48.91|49.17|48.87|9
1723462240000|2024-08-12 11:30:40|49.19|48.89|49.18|48.88|49.21|48.91|49.17|48.87|14
1723462250000|2024-08-12 11:30:50|49.17|48.87|49.2|48.9|49.2|48.9|49.16|48.86|12
1723462260000|2024-08-12 11:31:00|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|7
1723462270000|2024-08-12 11:31:10|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|11
1723462280000|2024-08-12 11:31:20|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|18
1723462290000|2024-08-12 11:31:30|49.16|48.86|49.2|48.9|49.22|48.92|49.16|48.86|14
1723462300000|2024-08-12 11:31:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|7
1723462310000|2024-08-12 11:31:50|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|7
1723462320000|2024-08-12 11:32:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723462330000|2024-08-12 11:32:10|49.17|48.87|49.1|48.8|49.17|48.87|49.1|48.8|16
1723462340000|2024-08-12 11:32:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|6
1723462350000|2024-08-12 11:32:30|49.12|48.82|49.18|48.88|49.18|48.88|49.11|48.81|20
1723462360000|2024-08-12 11:32:40|49.17|48.87|49.17|48.87|49.18|48.88|49.15|48.85|9
1723462370000|2024-08-12 11:32:50|49.16|48.86|49.17|48.87|49.18|48.88|49.14|48.84|12
1723462380000|2024-08-12 11:33:00|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|7
1723462390000|2024-08-12 11:33:10|49.17|48.87|49.19|48.89|49.19|48.89|49.15|48.85|11
1723462400000|2024-08-12 11:33:20|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|15
1723462410000|2024-08-12 11:33:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|8
1723462420000|2024-08-12 11:33:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|11
1723462430000|2024-08-12 11:33:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|6
1723462440000|2024-08-12 11:34:00|49.19|48.89|49.26|48.96|49.29|48.99|49.19|48.89|20
1723462450000|2024-08-12 11:34:10|49.28|48.98|49.29|48.99|49.31|49.01|49.28|48.98|12
1723462460000|2024-08-12 11:34:20|49.27|48.97|49.23|48.93|49.3|49|49.22|48.92|22
1723462470000|2024-08-12 11:34:30|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|18
1723462480000|2024-08-12 11:34:40|49.25|48.95|49.28|48.98|49.29|48.99|49.25|48.95|15
1723462490000|2024-08-12 11:34:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1723462500000|2024-08-12 11:35:00|49.26|48.96|49.29|48.99|49.31|49.01|49.26|48.96|13
1723462510000|2024-08-12 11:35:10|49.26|48.96|49.26|48.96|49.29|48.99|49.25|48.95|13
1723462520000|2024-08-12 11:35:20|49.28|48.98|49.27|48.97|49.29|48.99|49.26|48.96|18
1723462530000|2024-08-12 11:35:30|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|13
1723462540000|2024-08-12 11:35:40|49.31|49.01|49.3|49|49.33|49.03|49.3|49|12
1723462550000|2024-08-12 11:35:50|49.29|48.99|49.29|48.99|49.3|49|49.27|48.97|12
1723462560000|2024-08-12 11:36:00|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1723462570000|2024-08-12 11:36:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|12
1723462580000|2024-08-12 11:36:20|49.3|49|49.3|49|49.31|49.01|49.27|48.97|18
1723462590000|2024-08-12 11:36:30|49.29|48.99|49.27|48.97|49.3|49|49.26|48.96|14
1723462600000|2024-08-12 11:36:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|10
1723462610000|2024-08-12 11:36:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723462620000|2024-08-12 11:37:00|49.26|48.96|49.2|48.9|49.26|48.96|49.2|48.9|4
1723462630000|2024-08-12 11:37:10|49.19|48.89|49.21|48.91|49.23|48.93|49.19|48.89|11
1723462640000|2024-08-12 11:37:20|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|13
1723462650000|2024-08-12 11:37:30|49.19|48.89|49.19|48.89|49.21|48.91|49.18|48.88|7
1723462660000|2024-08-12 11:37:40|49.2|48.9|49.2|48.9|49.22|48.92|49.18|48.88|15
1723462670000|2024-08-12 11:37:50|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|8
1723462680000|2024-08-12 11:38:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|10
1723462690000|2024-08-12 11:38:10|49.18|48.88|49.22|48.92|49.22|48.92|49.18|48.88|10
1723462700000|2024-08-12 11:38:20|49.21|48.91|49.22|48.92|49.27|48.97|49.21|48.91|13
1723462710000|2024-08-12 11:38:30|49.25|48.95|49.25|48.95|49.25|48.95|49.21|48.91|18
1723462720000|2024-08-12 11:38:40|49.26|48.96|49.27|48.97|49.27|48.97|49.23|48.93|18
1723462730000|2024-08-12 11:38:50|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|9
1723462740000|2024-08-12 11:39:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|7
1723462750000|2024-08-12 11:39:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723462760000|2024-08-12 11:39:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|7
1723462770000|2024-08-12 11:39:30|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723462780000|2024-08-12 11:39:40|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|11
1723462790000|2024-08-12 11:39:50|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1723462800000|2024-08-12 11:40:00|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|9
1723462810000|2024-08-12 11:40:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|8
1723462820000|2024-08-12 11:40:20|49.31|49.01|49.32|49.02|49.35|49.05|49.31|49.01|12
1723462830000|2024-08-12 11:40:30|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723462840000|2024-08-12 11:40:40|49.32|49.02|49.33|49.03|49.34|49.04|49.3|49|14
1723462850000|2024-08-12 11:40:50|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|11
1723462860000|2024-08-12 11:41:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|7
1723462870000|2024-08-12 11:41:10|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|8
1723462880000|2024-08-12 11:41:20|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|3
1723462890000|2024-08-12 11:41:30|49.38|49.08|49.4|49.1|49.4|49.1|49.37|49.07|9
1723462900000|2024-08-12 11:41:40|49.39|49.09|49.32|49.02|49.4|49.1|49.32|49.02|14
1723462910000|2024-08-12 11:41:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1723462920000|2024-08-12 11:42:00|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|13
1723462930000|2024-08-12 11:42:10|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|16
1723462940000|2024-08-12 11:42:20|49.31|49.01|49.29|48.99|49.31|49.01|49.28|48.98|9
1723462950000|2024-08-12 11:42:30|49.3|49|49.28|48.98|49.3|49|49.28|48.98|13
1723462960000|2024-08-12 11:42:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1723462970000|2024-08-12 11:42:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|10
1723462980000|2024-08-12 11:43:00|49.28|48.98|49.28|48.98|49.3|49|49.26|48.96|17
1723462990000|2024-08-12 11:43:10|49.29|48.99|49.29|48.99|49.31|49.01|49.28|48.98|16
1723463000000|2024-08-12 11:43:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|11
1723463010000|2024-08-12 11:43:30|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|7
1723463020000|2024-08-12 11:43:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|6
1723463030000|2024-08-12 11:43:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|10
1723463040000|2024-08-12 11:44:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|14
1723463050000|2024-08-12 11:44:10|49.26|48.96|49.27|48.97|49.28|48.98|49.24|48.94|10
1723463060000|2024-08-12 11:44:20|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|2
1723463070000|2024-08-12 11:44:30|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1723463080000|2024-08-12 11:44:40|49.21|48.91|49.25|48.95|49.27|48.97|49.21|48.91|11
1723463090000|2024-08-12 11:44:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723463100000|2024-08-12 11:45:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|10
1723463110000|2024-08-12 11:45:10|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|12
1723463120000|2024-08-12 11:45:20|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|9
1723463130000|2024-08-12 11:45:30|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1723463140000|2024-08-12 11:45:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723463150000|2024-08-12 11:45:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1723463160000|2024-08-12 11:46:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|10
1723463170000|2024-08-12 11:46:10|49.31|49.01|49.34|49.04|49.35|49.05|49.31|49.01|4
1723463180000|2024-08-12 11:46:20|49.33|49.03|49.35|49.05|49.35|49.05|49.32|49.02|8
1723463190000|2024-08-12 11:46:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723463210000|2024-08-12 11:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1723463220000|2024-08-12 11:47:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1723463230000|2024-08-12 11:47:10|49.3|49|49.32|49.02|49.33|49.03|49.3|49|13
1723463240000|2024-08-12 11:47:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723463250000|2024-08-12 11:47:30|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|7
1723463260000|2024-08-12 11:47:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1723463270000|2024-08-12 11:47:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723463280000|2024-08-12 11:48:00|49.34|49.04|49.37|49.07|49.4|49.1|49.34|49.04|13
1723463290000|2024-08-12 11:48:10|49.38|49.08|49.4|49.1|49.4|49.1|49.35|49.05|16
1723463300000|2024-08-12 11:48:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1723463310000|2024-08-12 11:48:30|49.38|49.08|49.41|49.11|49.42|49.12|49.38|49.08|7
1723463320000|2024-08-12 11:48:40|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|14
1723463330000|2024-08-12 11:48:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723463340000|2024-08-12 11:49:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723463350000|2024-08-12 11:49:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|10
1723463360000|2024-08-12 11:49:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|8
1723463370000|2024-08-12 11:49:30|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|9
1723463380000|2024-08-12 11:49:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1723463390000|2024-08-12 11:49:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1723463400000|2024-08-12 11:50:00|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|4
1723463410000|2024-08-12 11:50:10|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|7
1723463420000|2024-08-12 11:50:20|49.4|49.1|49.37|49.07|49.4|49.1|49.35|49.05|9
1723463430000|2024-08-12 11:50:30|49.38|49.08|49.37|49.07|49.38|49.08|49.35|49.05|10
1723463440000|2024-08-12 11:50:40|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|11
1723463450000|2024-08-12 11:50:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1723463460000|2024-08-12 11:51:00|49.36|49.06|49.37|49.07|49.4|49.1|49.36|49.06|11
1723463470000|2024-08-12 11:51:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|7
1723463480000|2024-08-12 11:51:20|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|9
1723463490000|2024-08-12 11:51:30|49.4|49.1|49.4|49.1|49.42|49.12|49.4|49.1|12
1723463500000|2024-08-12 11:51:40|49.42|49.12|49.42|49.12|49.42|49.12|49.4|49.1|4
1723463520000|2024-08-12 11:52:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|12
1723463530000|2024-08-12 11:52:10|49.45|49.15|49.46|49.16|49.5|49.2|49.44|49.14|18
1723463540000|2024-08-12 11:52:20|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|7
1723463550000|2024-08-12 11:52:30|49.41|49.11|49.4|49.1|49.43|49.13|49.4|49.1|11
1723463560000|2024-08-12 11:52:40|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|8
1723463570000|2024-08-12 11:52:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723463580000|2024-08-12 11:53:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|10
1723463590000|2024-08-12 11:53:10|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|10
1723463620000|2024-08-12 11:53:40|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|10
1723463630000|2024-08-12 11:53:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|8
1723463640000|2024-08-12 11:54:00|49.38|49.08|49.35|49.05|49.39|49.09|49.35|49.05|6
1723463650000|2024-08-12 11:54:10|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|9
1723463660000|2024-08-12 11:54:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723463670000|2024-08-12 11:54:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|5
1723463680000|2024-08-12 11:54:40|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|13
1723463690000|2024-08-12 11:54:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|13
1723463700000|2024-08-12 11:55:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|8
1723463710000|2024-08-12 11:55:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723463720000|2024-08-12 11:55:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723463730000|2024-08-12 11:55:30|49.36|49.06|49.4|49.1|49.4|49.1|49.36|49.06|10
1723463740000|2024-08-12 11:55:40|49.39|49.09|49.46|49.16|49.46|49.16|49.39|49.09|5
1723463750000|2024-08-12 11:55:50|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|3
1723463760000|2024-08-12 11:56:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723463770000|2024-08-12 11:56:10|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|2
1723463780000|2024-08-12 11:56:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723463790000|2024-08-12 11:56:30|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|8
1723463800000|2024-08-12 11:56:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|10
1723463810000|2024-08-12 11:56:50|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|7
1723463820000|2024-08-12 11:57:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|5
1723463830000|2024-08-12 11:57:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723463840000|2024-08-12 11:57:20|49.39|49.09|49.39|49.09|49.39|49.09|49.36|49.06|5
1723463850000|2024-08-12 11:57:30|49.36|49.06|49.37|49.07|49.39|49.09|49.36|49.06|9
1723463860000|2024-08-12 11:57:40|49.38|49.08|49.39|49.09|49.39|49.09|49.35|49.05|6
1723463870000|2024-08-12 11:57:50|49.37|49.07|49.41|49.11|49.41|49.11|49.37|49.07|11
1723463880000|2024-08-12 11:58:00|49.4|49.1|49.41|49.11|49.41|49.11|49.38|49.08|10
1723463890000|2024-08-12 11:58:10|49.38|49.08|49.39|49.09|49.41|49.11|49.37|49.07|8
1723463900000|2024-08-12 11:58:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723463910000|2024-08-12 11:58:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1723463920000|2024-08-12 11:58:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723463930000|2024-08-12 11:58:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723463940000|2024-08-12 11:59:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|11
1723463950000|2024-08-12 11:59:10|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|11
1723463960000|2024-08-12 11:59:20|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|14
1723463970000|2024-08-12 11:59:30|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|4
1723463980000|2024-08-12 11:59:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723463990000|2024-08-12 11:59:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723464000000|2024-08-12 12:00:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1723464010000|2024-08-12 12:00:10|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|13
1723464020000|2024-08-12 12:00:20|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|8
1723464030000|2024-08-12 12:00:30|49.41|49.11|49.41|49.11|49.43|49.13|49.41|49.11|9
1723464040000|2024-08-12 12:00:40|49.4|49.1|49.37|49.07|49.41|49.11|49.36|49.06|10
1723464050000|2024-08-12 12:00:50|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|6
1723464060000|2024-08-12 12:01:00|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|5
1723464070000|2024-08-12 12:01:10|49.39|49.09|49.41|49.11|49.44|49.14|49.39|49.09|8
1723464080000|2024-08-12 12:01:20|49.4|49.1|49.38|49.08|49.42|49.12|49.38|49.08|11
1723464090000|2024-08-12 12:01:30|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|8
1723464100000|2024-08-12 12:01:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1723464110000|2024-08-12 12:01:50|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|9
1723464120000|2024-08-12 12:02:00|49.4|49.1|49.45|49.15|49.46|49.16|49.4|49.1|7
1723464130000|2024-08-12 12:02:10|49.46|49.16|49.42|49.12|49.47|49.17|49.41|49.11|15
1723464140000|2024-08-12 12:02:20|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|7
1723464150000|2024-08-12 12:02:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|12
1723464160000|2024-08-12 12:02:40|49.4|49.1|49.39|49.09|49.41|49.11|49.37|49.07|12
1723464170000|2024-08-12 12:02:50|49.4|49.1|49.42|49.12|49.42|49.12|49.38|49.08|10
1723464180000|2024-08-12 12:03:00|49.43|49.13|49.44|49.14|49.47|49.17|49.42|49.12|6
1723464190000|2024-08-12 12:03:10|49.45|49.15|49.44|49.14|49.47|49.17|49.44|49.14|3
1723464200000|2024-08-12 12:03:20|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|5
1723464210000|2024-08-12 12:03:30|49.44|49.14|49.41|49.11|49.44|49.14|49.4|49.1|12
1723464220000|2024-08-12 12:03:40|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|6
1723464230000|2024-08-12 12:03:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723464240000|2024-08-12 12:04:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723464250000|2024-08-12 12:04:10|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723464260000|2024-08-12 12:04:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|18
1723464270000|2024-08-12 12:04:30|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|8
1723464280000|2024-08-12 12:04:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723464290000|2024-08-12 12:04:50|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|6
1723464300000|2024-08-12 12:05:00|49.36|49.06|49.39|49.09|49.4|49.1|49.36|49.06|11
1723464310000|2024-08-12 12:05:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|9
1723464320000|2024-08-12 12:05:20|49.44|49.14|49.47|49.17|49.47|49.17|49.42|49.12|11
1723464340000|2024-08-12 12:05:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723464350000|2024-08-12 12:05:50|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|8
1723464360000|2024-08-12 12:06:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|7
1723464380000|2024-08-12 12:06:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723464390000|2024-08-12 12:06:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723464400000|2024-08-12 12:06:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723464410000|2024-08-12 12:06:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723464420000|2024-08-12 12:07:00|49.5|49.2|49.57|49.27|49.58|49.28|49.5|49.2|15
1723464430000|2024-08-12 12:07:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|11
1723464440000|2024-08-12 12:07:20|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|15
1723464450000|2024-08-12 12:07:30|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|10
1723464460000|2024-08-12 12:07:40|49.56|49.26|49.57|49.27|49.6|49.3|49.56|49.26|10
1723464470000|2024-08-12 12:07:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723464480000|2024-08-12 12:08:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1723464490000|2024-08-12 12:08:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|11
1723464500000|2024-08-12 12:08:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|8
1723464510000|2024-08-12 12:08:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|5
1723464530000|2024-08-12 12:08:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1723464540000|2024-08-12 12:09:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723464550000|2024-08-12 12:09:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723464560000|2024-08-12 12:09:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1723464570000|2024-08-12 12:09:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723464580000|2024-08-12 12:09:40|49.58|49.28|49.58|49.28|49.59|49.29|49.56|49.26|7
1723464590000|2024-08-12 12:09:50|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|12
1723464600000|2024-08-12 12:10:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723464610000|2024-08-12 12:10:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1723464620000|2024-08-12 12:10:20|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|17
1723464630000|2024-08-12 12:10:30|49.5|49.2|49.52|49.22|49.52|49.22|49.48|49.18|13
1723464640000|2024-08-12 12:10:40|49.55|49.25|49.53|49.23|49.56|49.26|49.51|49.21|13
1723464650000|2024-08-12 12:10:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723464660000|2024-08-12 12:11:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723464670000|2024-08-12 12:11:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723464680000|2024-08-12 12:11:20|49.46|49.16|49.45|49.15|49.49|49.19|49.45|49.15|17
1723464690000|2024-08-12 12:11:30|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|20
1723464700000|2024-08-12 12:11:40|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|7
1723464710000|2024-08-12 12:11:50|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|17
1723464720000|2024-08-12 12:12:00|49.44|49.14|49.45|49.15|49.47|49.17|49.44|49.14|8
1723464730000|2024-08-12 12:12:10|49.43|49.13|49.44|49.14|49.46|49.16|49.43|49.13|10
1723464740000|2024-08-12 12:12:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723464750000|2024-08-12 12:12:30|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|4
1723464760000|2024-08-12 12:12:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723464770000|2024-08-12 12:12:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723464780000|2024-08-12 12:13:00|49.51|49.21|49.51|49.21|49.53|49.23|49.5|49.2|9
1723464790000|2024-08-12 12:13:10|49.52|49.22|49.52|49.22|49.53|49.23|49.49|49.19|7
1723464800000|2024-08-12 12:13:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|8
1723464810000|2024-08-12 12:13:30|49.51|49.21|49.52|49.22|49.52|49.22|49.49|49.19|6
1723464820000|2024-08-12 12:13:40|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|5
1723464830000|2024-08-12 12:13:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723464840000|2024-08-12 12:14:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723464850000|2024-08-12 12:14:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723464860000|2024-08-12 12:14:20|49.48|49.18|49.49|49.19|49.49|49.19|49.46|49.16|7
1723464870000|2024-08-12 12:14:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723464880000|2024-08-12 12:14:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723464890000|2024-08-12 12:14:50|49.48|49.18|49.46|49.16|49.49|49.19|49.46|49.16|7
1723464900000|2024-08-12 12:15:00|49.47|49.17|49.49|49.19|49.49|49.19|49.45|49.15|15
1723464910000|2024-08-12 12:15:10|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|13
1723464920000|2024-08-12 12:15:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|7
1723464930000|2024-08-12 12:15:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723464950000|2024-08-12 12:15:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723464960000|2024-08-12 12:16:00|49.51|49.21|49.51|49.21|49.53|49.23|49.5|49.2|8
1723464970000|2024-08-12 12:16:10|49.49|49.19|49.5|49.2|49.51|49.21|49.48|49.18|5
1723464980000|2024-08-12 12:16:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|4
1723464990000|2024-08-12 12:16:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|8
1723465000000|2024-08-12 12:16:40|49.51|49.21|49.53|49.23|49.57|49.27|49.51|49.21|15
1723465010000|2024-08-12 12:16:50|49.52|49.22|49.53|49.23|49.56|49.26|49.51|49.21|12
1723465020000|2024-08-12 12:17:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|10
1723465030000|2024-08-12 12:17:10|49.51|49.21|49.51|49.21|49.54|49.24|49.51|49.21|7
1723465040000|2024-08-12 12:17:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|11
1723465050000|2024-08-12 12:17:30|49.51|49.21|49.49|49.19|49.51|49.21|49.47|49.17|12
1723465060000|2024-08-12 12:17:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|9
1723465070000|2024-08-12 12:17:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723465080000|2024-08-12 12:18:00|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|7
1723465090000|2024-08-12 12:18:10|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|12
1723465100000|2024-08-12 12:18:20|49.48|49.18|49.5|49.2|49.5|49.2|49.47|49.17|12
1723465110000|2024-08-12 12:18:30|49.48|49.18|49.48|49.18|49.51|49.21|49.48|49.18|15
1723465120000|2024-08-12 12:18:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723465130000|2024-08-12 12:18:50|49.47|49.17|49.39|49.09|49.48|49.18|49.39|49.09|13
1723465140000|2024-08-12 12:19:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1723465150000|2024-08-12 12:19:10|49.4|49.1|49.47|49.17|49.47|49.17|49.39|49.09|7
1723465160000|2024-08-12 12:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|9
1723465170000|2024-08-12 12:19:30|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|12
1723465180000|2024-08-12 12:19:40|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|8
1723465190000|2024-08-12 12:19:50|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|7
1723465200000|2024-08-12 12:20:00|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|15
1723465210000|2024-08-12 12:20:10|49.37|49.07|49.37|49.07|49.38|49.08|49.34|49.04|15
1723465220000|2024-08-12 12:20:20|49.36|49.06|49.37|49.07|49.39|49.09|49.34|49.04|16
1723465230000|2024-08-12 12:20:30|49.38|49.08|49.38|49.08|49.39|49.09|49.35|49.05|9
1723465240000|2024-08-12 12:20:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|13
1723465250000|2024-08-12 12:20:50|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1723465260000|2024-08-12 12:21:00|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|10
1723465270000|2024-08-12 12:21:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723465280000|2024-08-12 12:21:20|49.33|49.03|49.35|49.05|49.35|49.05|49.31|49.01|9
1723465290000|2024-08-12 12:21:30|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|9
1723465300000|2024-08-12 12:21:40|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|16
1723465310000|2024-08-12 12:21:50|49.35|49.05|49.33|49.03|49.36|49.06|49.33|49.03|14
1723465320000|2024-08-12 12:22:00|49.35|49.05|49.35|49.05|49.36|49.06|49.33|49.03|9
1723465330000|2024-08-12 12:22:10|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|13
1723465340000|2024-08-12 12:22:20|49.35|49.05|49.34|49.04|49.37|49.07|49.34|49.04|11
1723465350000|2024-08-12 12:22:30|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1723465360000|2024-08-12 12:22:40|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|18
1723465370000|2024-08-12 12:22:50|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|9
1723465380000|2024-08-12 12:23:00|49.35|49.05|49.35|49.05|49.35|49.05|49.33|49.03|5
1723465390000|2024-08-12 12:23:10|49.33|49.03|49.33|49.03|49.35|49.05|49.33|49.03|15
1723465400000|2024-08-12 12:23:20|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|8
1723465410000|2024-08-12 12:23:30|49.3|49|49.35|49.05|49.35|49.05|49.29|48.99|13
1723465420000|2024-08-12 12:23:40|49.33|49.03|49.34|49.04|49.35|49.05|49.32|49.02|13
1723465430000|2024-08-12 12:23:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|10
1723465440000|2024-08-12 12:24:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|10
1723465450000|2024-08-12 12:24:10|49.34|49.04|49.33|49.03|49.35|49.05|49.32|49.02|16
1723465460000|2024-08-12 12:24:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|10
1723465470000|2024-08-12 12:24:30|49.34|49.04|49.3|49|49.35|49.05|49.3|49|10
1723465480000|2024-08-12 12:24:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723465490000|2024-08-12 12:24:50|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|17
1723465500000|2024-08-12 12:25:00|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|6
1723465510000|2024-08-12 12:25:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723465520000|2024-08-12 12:25:20|49.38|49.08|49.37|49.07|49.38|49.08|49.35|49.05|8
1723465530000|2024-08-12 12:25:30|49.36|49.06|49.36|49.06|49.38|49.08|49.34|49.04|13
1723465540000|2024-08-12 12:25:40|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|15
1723465550000|2024-08-12 12:25:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|12
1723465560000|2024-08-12 12:26:00|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1723465570000|2024-08-12 12:26:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|11
1723465580000|2024-08-12 12:26:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723465590000|2024-08-12 12:26:30|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|11
1723465600000|2024-08-12 12:26:40|49.37|49.07|49.47|49.17|49.48|49.18|49.37|49.07|21
1723465610000|2024-08-12 12:26:50|49.46|49.16|49.46|49.16|49.47|49.17|49.43|49.13|17
1723465620000|2024-08-12 12:27:00|49.48|49.18|49.54|49.24|49.55|49.25|49.48|49.18|10
1723465630000|2024-08-12 12:27:10|49.55|49.25|49.54|49.24|49.58|49.28|49.49|49.19|23
1723465640000|2024-08-12 12:27:20|49.55|49.25|49.57|49.27|49.57|49.27|49.53|49.23|16
1723465650000|2024-08-12 12:27:30|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|15
1723465660000|2024-08-12 12:27:40|49.56|49.26|49.5|49.2|49.57|49.27|49.5|49.2|14
1723465670000|2024-08-12 12:27:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723465680000|2024-08-12 12:28:00|49.47|49.17|49.45|49.15|49.48|49.18|49.45|49.15|11
1723465690000|2024-08-12 12:28:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723465700000|2024-08-12 12:28:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|9
1723465710000|2024-08-12 12:28:30|49.44|49.14|49.44|49.14|49.46|49.16|49.44|49.14|17
1723465720000|2024-08-12 12:28:40|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|8
1723465730000|2024-08-12 12:28:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|6
1723465740000|2024-08-12 12:29:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723465750000|2024-08-12 12:29:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723465760000|2024-08-12 12:29:20|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|10
1723465770000|2024-08-12 12:29:30|49.44|49.14|49.45|49.15|49.47|49.17|49.44|49.14|14
1723465780000|2024-08-12 12:29:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723465790000|2024-08-12 12:29:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723465800000|2024-08-12 12:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723465810000|2024-08-12 12:30:10|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|11
1723465820000|2024-08-12 12:30:20|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|9
1723465830000|2024-08-12 12:30:30|49.53|49.23|49.49|49.19|49.53|49.23|49.49|49.19|6
1723465840000|2024-08-12 12:30:40|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|7
1723465850000|2024-08-12 12:30:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723465860000|2024-08-12 12:31:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|10
1723465870000|2024-08-12 12:31:10|49.47|49.17|49.47|49.17|49.49|49.19|49.45|49.15|13
1723465880000|2024-08-12 12:31:20|49.46|49.16|49.46|49.16|49.48|49.18|49.45|49.15|14
1723465890000|2024-08-12 12:31:30|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|10
1723465900000|2024-08-12 12:31:40|49.49|49.19|49.51|49.21|49.55|49.25|49.48|49.18|17
1723465910000|2024-08-12 12:31:50|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|25
1723465920000|2024-08-12 12:32:00|49.56|49.26|49.57|49.27|49.58|49.28|49.55|49.25|19
1723465930000|2024-08-12 12:32:10|49.58|49.28|49.59|49.29|49.59|49.29|49.56|49.26|14
1723465940000|2024-08-12 12:32:20|49.6|49.3|49.59|49.29|49.61|49.31|49.58|49.28|6
1723465950000|2024-08-12 12:32:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1723465960000|2024-08-12 12:32:40|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|4
1723465970000|2024-08-12 12:32:50|49.61|49.31|49.58|49.28|49.61|49.31|49.57|49.27|12
1723465980000|2024-08-12 12:33:00|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|9
1723465990000|2024-08-12 12:33:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1723466000000|2024-08-12 12:33:20|49.57|49.27|49.56|49.26|49.59|49.29|49.55|49.25|17
1723466010000|2024-08-12 12:33:30|49.55|49.25|49.54|49.24|49.56|49.26|49.53|49.23|8
1723466020000|2024-08-12 12:33:40|49.55|49.25|49.49|49.19|49.56|49.26|49.49|49.19|16
1723466030000|2024-08-12 12:33:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723466040000|2024-08-12 12:34:00|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|9
1723466050000|2024-08-12 12:34:10|49.54|49.24|49.54|49.24|49.54|49.24|49.5|49.2|14
1723466060000|2024-08-12 12:34:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|12
1723466070000|2024-08-12 12:34:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1723466080000|2024-08-12 12:34:40|49.56|49.26|49.48|49.18|49.56|49.26|49.48|49.18|9
1723466090000|2024-08-12 12:34:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1723466100000|2024-08-12 12:35:00|49.44|49.14|49.44|49.14|49.44|49.14|49.41|49.11|12
1723466110000|2024-08-12 12:35:10|49.41|49.11|49.45|49.15|49.46|49.16|49.4|49.1|15
1723466120000|2024-08-12 12:35:20|49.44|49.14|49.46|49.16|49.48|49.18|49.44|49.14|21
1723466130000|2024-08-12 12:35:30|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|8
1723466140000|2024-08-12 12:35:40|49.47|49.17|49.46|49.16|49.47|49.17|49.44|49.14|14
1723466150000|2024-08-12 12:35:50|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|9
1723466160000|2024-08-12 12:36:00|49.48|49.18|49.48|49.18|49.48|49.18|49.45|49.15|11
1723466170000|2024-08-12 12:36:10|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|13
1723466180000|2024-08-12 12:36:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|12
1723466190000|2024-08-12 12:36:30|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|8
1723466200000|2024-08-12 12:36:40|49.48|49.18|49.5|49.2|49.51|49.21|49.47|49.17|11
1723466210000|2024-08-12 12:36:50|49.51|49.21|49.47|49.17|49.51|49.21|49.46|49.16|17
1723466220000|2024-08-12 12:37:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|14
1723466230000|2024-08-12 12:37:10|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|5
1723466240000|2024-08-12 12:37:20|49.45|49.15|49.45|49.15|49.46|49.16|49.42|49.12|11
1723466250000|2024-08-12 12:37:30|49.44|49.14|49.45|49.15|49.45|49.15|49.42|49.12|8
1723466260000|2024-08-12 12:37:40|49.44|49.14|49.46|49.16|49.46|49.16|49.43|49.13|11
1723466270000|2024-08-12 12:37:50|49.44|49.14|49.47|49.17|49.47|49.17|49.44|49.14|12
1723466280000|2024-08-12 12:38:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|9
1723466290000|2024-08-12 12:38:10|49.47|49.17|49.45|49.15|49.48|49.18|49.44|49.14|9
1723466300000|2024-08-12 12:38:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1723466310000|2024-08-12 12:38:30|49.44|49.14|49.45|49.15|49.45|49.15|49.4|49.1|7
1723466320000|2024-08-12 12:38:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|7
1723466330000|2024-08-12 12:38:50|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|9
1723466340000|2024-08-12 12:39:00|49.43|49.13|49.42|49.12|49.45|49.15|49.4|49.1|19
1723466350000|2024-08-12 12:39:10|49.4|49.1|49.39|49.09|49.41|49.11|49.37|49.07|10
1723466360000|2024-08-12 12:39:20|49.38|49.08|49.44|49.14|49.44|49.14|49.38|49.08|12
1723466370000|2024-08-12 12:39:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1723466380000|2024-08-12 12:39:40|49.42|49.12|49.4|49.1|49.44|49.14|49.4|49.1|9
1723466390000|2024-08-12 12:39:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|7
1723466400000|2024-08-12 12:40:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723466410000|2024-08-12 12:40:10|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|11
1723466420000|2024-08-12 12:40:20|49.38|49.08|49.4|49.1|49.4|49.1|49.37|49.07|9
1723466430000|2024-08-12 12:40:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|14
1723466440000|2024-08-12 12:40:40|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|12
1723466450000|2024-08-12 12:40:50|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|13
1723466460000|2024-08-12 12:41:00|49.37|49.07|49.3|49|49.37|49.07|49.29|48.99|15
1723466470000|2024-08-12 12:41:10|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|9
1723466480000|2024-08-12 12:41:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|10
1723466490000|2024-08-12 12:41:30|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|11
1723466500000|2024-08-12 12:41:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1723466510000|2024-08-12 12:41:50|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1723466520000|2024-08-12 12:42:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|6
1723466530000|2024-08-12 12:42:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723466540000|2024-08-12 12:42:20|49.35|49.05|49.34|49.04|49.36|49.06|49.33|49.03|12
1723466550000|2024-08-12 12:42:30|49.33|49.03|49.33|49.03|49.35|49.05|49.33|49.03|7
1723466560000|2024-08-12 12:42:40|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466570000|2024-08-12 12:42:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723466590000|2024-08-12 12:43:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723466600000|2024-08-12 12:43:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1723466610000|2024-08-12 12:43:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466620000|2024-08-12 12:43:40|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|12
1723466630000|2024-08-12 12:43:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1723466640000|2024-08-12 12:44:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723466650000|2024-08-12 12:44:10|49.33|49.03|49.33|49.03|49.34|49.04|49.31|49.01|10
1723466660000|2024-08-12 12:44:20|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723466670000|2024-08-12 12:44:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1723466680000|2024-08-12 12:44:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|8
1723466690000|2024-08-12 12:44:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|4
1723466700000|2024-08-12 12:45:00|49.34|49.04|49.37|49.07|49.37|49.07|49.33|49.03|10
1723466710000|2024-08-12 12:45:10|49.36|49.06|49.36|49.06|49.36|49.06|49.33|49.03|14
1723466720000|2024-08-12 12:45:20|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|4
1723466730000|2024-08-12 12:45:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723466740000|2024-08-12 12:45:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1723466750000|2024-08-12 12:45:50|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|9
1723466760000|2024-08-12 12:46:00|49.35|49.05|49.4|49.1|49.4|49.1|49.35|49.05|9
1723466770000|2024-08-12 12:46:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|6
1723466780000|2024-08-12 12:46:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723466790000|2024-08-12 12:46:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1723466800000|2024-08-12 12:46:40|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|5
1723466810000|2024-08-12 12:46:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|12
1723466820000|2024-08-12 12:47:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723466830000|2024-08-12 12:47:10|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|7
1723466840000|2024-08-12 12:47:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723466850000|2024-08-12 12:47:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1723466860000|2024-08-12 12:47:40|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723466870000|2024-08-12 12:47:50|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|7
1723466880000|2024-08-12 12:48:00|49.34|49.04|49.35|49.05|49.37|49.07|49.34|49.04|8
1723466890000|2024-08-12 12:48:10|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723466900000|2024-08-12 12:48:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723466910000|2024-08-12 12:48:30|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|5
1723466920000|2024-08-12 12:48:40|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|7
1723466930000|2024-08-12 12:48:50|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|8
1723466940000|2024-08-12 12:49:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723466950000|2024-08-12 12:49:10|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1723466960000|2024-08-12 12:49:20|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723466970000|2024-08-12 12:49:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723466980000|2024-08-12 12:49:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723466990000|2024-08-12 12:49:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1723467000000|2024-08-12 12:50:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|9
1723467010000|2024-08-12 12:50:10|49.4|49.1|49.45|49.15|49.45|49.15|49.4|49.1|14
1723467020000|2024-08-12 12:50:20|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|11
1723467030000|2024-08-12 12:50:30|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|7
1723467040000|2024-08-12 12:50:40|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|9
1723467050000|2024-08-12 12:50:50|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|10
1723467060000|2024-08-12 12:51:00|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|13
1723467070000|2024-08-12 12:51:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|13
1723467080000|2024-08-12 12:51:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|10
1723467090000|2024-08-12 12:51:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723467100000|2024-08-12 12:51:40|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|11
1723467110000|2024-08-12 12:51:50|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|7
1723467120000|2024-08-12 12:52:00|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|10
1723467130000|2024-08-12 12:52:10|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|11
1723467140000|2024-08-12 12:52:20|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|9
1723467150000|2024-08-12 12:52:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723467160000|2024-08-12 12:52:40|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|6
1723467170000|2024-08-12 12:52:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1723467180000|2024-08-12 12:53:00|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|8
1723467190000|2024-08-12 12:53:10|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723467200000|2024-08-12 12:53:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723467210000|2024-08-12 12:53:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1723467220000|2024-08-12 12:53:40|49.4|49.1|49.39|49.09|49.44|49.14|49.39|49.09|15
1723467230000|2024-08-12 12:53:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723467240000|2024-08-12 12:54:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723467250000|2024-08-12 12:54:10|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723467260000|2024-08-12 12:54:20|49.4|49.1|49.41|49.11|49.42|49.12|49.39|49.09|15
1723467270000|2024-08-12 12:54:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723467290000|2024-08-12 12:54:50|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|5
1723467300000|2024-08-12 12:55:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723467310000|2024-08-12 12:55:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723467320000|2024-08-12 12:55:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|11
1723467330000|2024-08-12 12:55:30|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723467350000|2024-08-12 12:55:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1723467360000|2024-08-12 12:56:00|49.45|49.15|49.47|49.17|49.47|49.17|49.44|49.14|5
1723467370000|2024-08-12 12:56:10|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|4
1723467380000|2024-08-12 12:56:20|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|6
1723467390000|2024-08-12 12:56:30|49.48|49.18|49.47|49.17|49.49|49.19|49.46|49.16|8
1723467400000|2024-08-12 12:56:40|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|4
1723467410000|2024-08-12 12:56:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|8
1723467420000|2024-08-12 12:57:00|49.46|49.16|49.52|49.22|49.52|49.22|49.46|49.16|8
1723467430000|2024-08-12 12:57:10|49.53|49.23|49.49|49.19|49.56|49.26|49.48|49.18|19
1723467440000|2024-08-12 12:57:20|49.5|49.2|49.48|49.18|49.5|49.2|49.47|49.17|9
1723467450000|2024-08-12 12:57:30|49.47|49.17|49.49|49.19|49.5|49.2|49.47|49.17|5
1723467460000|2024-08-12 12:57:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723467470000|2024-08-12 12:57:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723467480000|2024-08-12 12:58:00|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|8
1723467490000|2024-08-12 12:58:10|49.53|49.23|49.53|49.23|49.54|49.24|49.51|49.21|13
1723467500000|2024-08-12 12:58:20|49.51|49.21|49.5|49.2|49.54|49.24|49.5|49.2|13
1723467510000|2024-08-12 12:58:30|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723467520000|2024-08-12 12:58:40|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|6
1723467530000|2024-08-12 12:58:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723467540000|2024-08-12 12:59:00|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|10
1723467550000|2024-08-12 12:59:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723467560000|2024-08-12 12:59:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723467570000|2024-08-12 12:59:30|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|8
1723467580000|2024-08-12 12:59:40|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723467590000|2024-08-12 12:59:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|12
1723467600000|2024-08-12 13:00:00|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|15
1723467610000|2024-08-12 13:00:10|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|12
1723467620000|2024-08-12 13:00:20|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|9
1723467630000|2024-08-12 13:00:30|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|7
1723467640000|2024-08-12 13:00:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723467660000|2024-08-12 13:01:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|12
1723467670000|2024-08-12 13:01:10|49.54|49.24|49.53|49.23|49.55|49.25|49.52|49.22|8
1723467680000|2024-08-12 13:01:20|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|21
1723467690000|2024-08-12 13:01:30|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|8
1723467700000|2024-08-12 13:01:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|9
1723467710000|2024-08-12 13:01:50|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|6
1723467720000|2024-08-12 13:02:00|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723467730000|2024-08-12 13:02:10|49.53|49.23|49.49|49.19|49.54|49.24|49.48|49.18|8
1723467740000|2024-08-12 13:02:20|49.48|49.18|49.52|49.22|49.53|49.23|49.48|49.18|8
1723467750000|2024-08-12 13:02:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|4
1723467760000|2024-08-12 13:02:40|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|11
1723467770000|2024-08-12 13:02:50|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|5
1723467780000|2024-08-12 13:03:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723467790000|2024-08-12 13:03:10|49.54|49.24|49.5|49.2|49.54|49.24|49.49|49.19|12
1723467800000|2024-08-12 13:03:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723467810000|2024-08-12 13:03:30|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723467820000|2024-08-12 13:03:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723467830000|2024-08-12 13:03:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723467840000|2024-08-12 13:04:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723467850000|2024-08-12 13:04:10|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|6
1723467860000|2024-08-12 13:04:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723467870000|2024-08-12 13:04:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|11
1723467880000|2024-08-12 13:04:40|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|9
1723467890000|2024-08-12 13:04:50|49.47|49.17|49.49|49.19|49.5|49.2|49.47|49.17|8
1723467900000|2024-08-12 13:05:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723467910000|2024-08-12 13:05:10|49.51|49.21|49.54|49.24|49.55|49.25|49.51|49.21|13
1723467920000|2024-08-12 13:05:20|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723467930000|2024-08-12 13:05:30|49.54|49.24|49.51|49.21|49.55|49.25|49.51|49.21|4
1723467940000|2024-08-12 13:05:40|49.53|49.23|49.53|49.23|49.55|49.25|49.53|49.23|4
1723467950000|2024-08-12 13:05:50|49.52|49.22|49.52|49.22|49.54|49.24|49.5|49.2|10
1723467960000|2024-08-12 13:06:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|15
1723467970000|2024-08-12 13:06:10|49.52|49.22|49.49|49.19|49.55|49.25|49.49|49.19|7
1723467980000|2024-08-12 13:06:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723467990000|2024-08-12 13:06:30|49.51|49.21|49.49|49.19|49.54|49.24|49.49|49.19|13
1723468000000|2024-08-12 13:06:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723468010000|2024-08-12 13:06:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723468020000|2024-08-12 13:07:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723468030000|2024-08-12 13:07:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723468040000|2024-08-12 13:07:20|49.51|49.21|49.54|49.24|49.56|49.26|49.51|49.21|10
1723468050000|2024-08-12 13:07:30|49.53|49.23|49.54|49.24|49.56|49.26|49.53|49.23|9
1723468060000|2024-08-12 13:07:40|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|7
1723468070000|2024-08-12 13:07:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723468080000|2024-08-12 13:08:00|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|8
1723468090000|2024-08-12 13:08:10|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|14
1723468100000|2024-08-12 13:08:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|11
1723468110000|2024-08-12 13:08:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|11
1723468120000|2024-08-12 13:08:40|49.54|49.24|49.53|49.23|49.55|49.25|49.51|49.21|13
1723468130000|2024-08-12 13:08:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723468140000|2024-08-12 13:09:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723468150000|2024-08-12 13:09:10|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|7
1723468160000|2024-08-12 13:09:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723468170000|2024-08-12 13:09:30|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|4
1723468180000|2024-08-12 13:09:40|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|13
1723468190000|2024-08-12 13:09:50|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|4
1723468200000|2024-08-12 13:10:00|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|7
1723468210000|2024-08-12 13:10:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723468250000|2024-08-12 13:10:50|49.58|49.28|49.62|49.32|49.64|49.34|49.57|49.27|7
1723468260000|2024-08-12 13:11:00|49.64|49.34|49.63|49.33|49.64|49.34|49.61|49.31|6
1723468280000|2024-08-12 13:11:20|49.64|49.34|49.63|49.33|49.65|49.35|49.62|49.32|6
1723468290000|2024-08-12 13:11:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468300000|2024-08-12 13:11:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1723468310000|2024-08-12 13:11:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468320000|2024-08-12 13:12:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723468330000|2024-08-12 13:12:10|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|8
1723468340000|2024-08-12 13:12:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723468350000|2024-08-12 13:12:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723468370000|2024-08-12 13:12:50|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|3
1723468380000|2024-08-12 13:13:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723468400000|2024-08-12 13:13:20|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|10
1723468410000|2024-08-12 13:13:30|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|7
1723468420000|2024-08-12 13:13:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723468430000|2024-08-12 13:13:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1723468440000|2024-08-12 13:14:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|8
1723468450000|2024-08-12 13:14:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723468460000|2024-08-12 13:14:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723468470000|2024-08-12 13:14:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723468480000|2024-08-12 13:14:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723468490000|2024-08-12 13:14:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1723468500000|2024-08-12 13:15:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|8
1723468510000|2024-08-12 13:15:10|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|4
1723468520000|2024-08-12 13:15:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723468530000|2024-08-12 13:15:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723468540000|2024-08-12 13:15:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723468550000|2024-08-12 13:15:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|10
1723468560000|2024-08-12 13:16:00|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|7
1723468570000|2024-08-12 13:16:10|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|9
1723468580000|2024-08-12 13:16:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723468590000|2024-08-12 13:16:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723468620000|2024-08-12 13:17:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723468630000|2024-08-12 13:17:10|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723468640000|2024-08-12 13:17:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723468650000|2024-08-12 13:17:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723468660000|2024-08-12 13:17:40|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|6
1723468670000|2024-08-12 13:17:50|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|4
1723468680000|2024-08-12 13:18:00|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|11
1723468690000|2024-08-12 13:18:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|7
1723468700000|2024-08-12 13:18:20|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|13
1723468710000|2024-08-12 13:18:30|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|9
1723468720000|2024-08-12 13:18:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|11
1723468730000|2024-08-12 13:18:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723468740000|2024-08-12 13:19:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723468750000|2024-08-12 13:19:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723468760000|2024-08-12 13:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723468770000|2024-08-12 13:19:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1723468780000|2024-08-12 13:19:40|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|4
1723468790000|2024-08-12 13:19:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|5
1723468800000|2024-08-12 13:20:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|5
1723468810000|2024-08-12 13:20:10|49.47|49.17|49.47|49.17|49.5|49.2|49.47|49.17|10
1723468830000|2024-08-12 13:20:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723468840000|2024-08-12 13:20:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723468850000|2024-08-12 13:20:50|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|5
1723468860000|2024-08-12 13:21:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723468870000|2024-08-12 13:21:10|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|6
1723468880000|2024-08-12 13:21:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723468890000|2024-08-12 13:21:30|49.44|49.14|49.43|49.13|49.45|49.15|49.42|49.12|12
1723468900000|2024-08-12 13:21:40|49.42|49.12|49.4|49.1|49.43|49.13|49.38|49.08|18
1723468910000|2024-08-12 13:21:50|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|11
1723468920000|2024-08-12 13:22:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1723468930000|2024-08-12 13:22:10|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|9
1723468940000|2024-08-12 13:22:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|13
1723468950000|2024-08-12 13:22:30|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|15
1723468960000|2024-08-12 13:22:40|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|4
1723468970000|2024-08-12 13:22:50|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|7
1723468980000|2024-08-12 13:23:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|12
1723468990000|2024-08-12 13:23:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|7
1723469000000|2024-08-12 13:23:20|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|17
1723469010000|2024-08-12 13:23:30|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|13
1723469020000|2024-08-12 13:23:40|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|7
1723469030000|2024-08-12 13:23:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723469040000|2024-08-12 13:24:00|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|8
1723469050000|2024-08-12 13:24:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|11
1723469060000|2024-08-12 13:24:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1723469070000|2024-08-12 13:24:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723469080000|2024-08-12 13:24:40|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|6
1723469090000|2024-08-12 13:24:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723469100000|2024-08-12 13:25:00|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723469110000|2024-08-12 13:25:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723469120000|2024-08-12 13:25:20|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|5
1723469130000|2024-08-12 13:25:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723469140000|2024-08-12 13:25:40|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|12
1723469150000|2024-08-12 13:25:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723469160000|2024-08-12 13:26:00|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|7
1723469170000|2024-08-12 13:26:10|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|7
1723469180000|2024-08-12 13:26:20|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|15
1723469190000|2024-08-12 13:26:30|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1723469200000|2024-08-12 13:26:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1723469220000|2024-08-12 13:27:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723469230000|2024-08-12 13:27:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723469250000|2024-08-12 13:27:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723469260000|2024-08-12 13:27:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723469270000|2024-08-12 13:27:50|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1723469280000|2024-08-12 13:28:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|7
1723469290000|2024-08-12 13:28:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723469300000|2024-08-12 13:28:20|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723469310000|2024-08-12 13:28:30|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|15
1723469320000|2024-08-12 13:28:40|49.34|49.04|49.35|49.05|49.35|49.05|49.32|49.02|17
1723469330000|2024-08-12 13:28:50|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723469340000|2024-08-12 13:29:00|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|14
1723469350000|2024-08-12 13:29:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1723469360000|2024-08-12 13:29:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723469370000|2024-08-12 13:29:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723469380000|2024-08-12 13:29:40|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|8
1723469390000|2024-08-12 13:29:50|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|9
1723469400000|2024-08-12 13:30:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|14
1723469410000|2024-08-12 13:30:10|49.35|49.05|49.36|49.06|49.38|49.08|49.35|49.05|12
1723469420000|2024-08-12 13:30:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|13
1723469430000|2024-08-12 13:30:30|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|7
1723469440000|2024-08-12 13:30:40|49.35|49.05|49.39|49.09|49.4|49.1|49.35|49.05|12
1723469450000|2024-08-12 13:30:50|49.38|49.08|49.42|49.12|49.43|49.13|49.37|49.07|15
1723469460000|2024-08-12 13:31:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|7
1723469470000|2024-08-12 13:31:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|12
1723469480000|2024-08-12 13:31:20|49.35|49.05|49.35|49.05|49.36|49.06|49.32|49.02|23
1723469490000|2024-08-12 13:31:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723469500000|2024-08-12 13:31:40|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|5
1723469510000|2024-08-12 13:31:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723469520000|2024-08-12 13:32:00|49.35|49.05|49.39|49.09|49.39|49.09|49.34|49.04|14
1723469530000|2024-08-12 13:32:10|49.41|49.11|49.41|49.11|49.44|49.14|49.4|49.1|11
1723469540000|2024-08-12 13:32:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1723469550000|2024-08-12 13:32:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|12
1723469560000|2024-08-12 13:32:40|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1723469570000|2024-08-12 13:32:50|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|4
1723469580000|2024-08-12 13:33:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723469590000|2024-08-12 13:33:10|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|6
1723469600000|2024-08-12 13:33:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723469610000|2024-08-12 13:33:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723469620000|2024-08-12 13:33:40|49.36|49.06|49.35|49.05|49.36|49.06|49.33|49.03|10
1723469630000|2024-08-12 13:33:50|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|10
1723469640000|2024-08-12 13:34:00|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|6
1723469650000|2024-08-12 13:34:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723469660000|2024-08-12 13:34:20|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|7
1723469670000|2024-08-12 13:34:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1723469680000|2024-08-12 13:34:40|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|13
1723469690000|2024-08-12 13:34:50|49.4|49.1|49.39|49.09|49.43|49.13|49.38|49.08|7
1723469700000|2024-08-12 13:35:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|20
1723469710000|2024-08-12 13:35:10|49.45|49.15|49.5|49.2|49.51|49.21|49.45|49.15|20
1723469720000|2024-08-12 13:35:20|49.48|49.18|49.55|49.25|49.55|49.25|49.48|49.18|14
1723469730000|2024-08-12 13:35:30|49.54|49.24|49.52|49.22|49.55|49.25|49.5|49.2|13
1723469740000|2024-08-12 13:35:40|49.53|49.23|49.5|49.2|49.55|49.25|49.5|49.2|18
1723469750000|2024-08-12 13:35:50|49.53|49.23|49.48|49.18|49.53|49.23|49.47|49.17|16
1723469760000|2024-08-12 13:36:00|49.47|49.17|49.47|49.17|49.47|49.17|49.43|49.13|15
1723469770000|2024-08-12 13:36:10|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|15
1723469780000|2024-08-12 13:36:20|49.43|49.13|49.38|49.08|49.45|49.15|49.38|49.08|9
1723469790000|2024-08-12 13:36:30|49.41|49.11|49.34|49.04|49.41|49.11|49.34|49.04|20
1723469800000|2024-08-12 13:36:40|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|15
1723469810000|2024-08-12 13:36:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|18
1723469820000|2024-08-12 13:37:00|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|16
1723469830000|2024-08-12 13:37:10|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|18
1723469840000|2024-08-12 13:37:20|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|10
1723469850000|2024-08-12 13:37:30|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|12
1723469860000|2024-08-12 13:37:40|49.35|49.05|49.33|49.03|49.36|49.06|49.33|49.03|15
1723469870000|2024-08-12 13:37:50|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723469880000|2024-08-12 13:38:00|49.33|49.03|49.31|49.01|49.35|49.05|49.31|49.01|6
1723469890000|2024-08-12 13:38:10|49.3|49|49.31|49.01|49.32|49.02|49.3|49|8
1723469900000|2024-08-12 13:38:20|49.32|49.02|49.26|48.96|49.32|49.02|49.26|48.96|13
1723469910000|2024-08-12 13:38:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723469920000|2024-08-12 13:38:40|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|5
1723469930000|2024-08-12 13:38:50|49.22|48.92|49.21|48.91|49.24|48.94|49.19|48.89|8
1723469940000|2024-08-12 13:39:00|49.2|48.9|49.12|48.82|49.24|48.94|49.12|48.82|15
1723469950000|2024-08-12 13:39:10|49.14|48.84|49.05|48.75|49.14|48.84|49.05|48.75|8
1723469960000|2024-08-12 13:39:20|49.06|48.76|49.13|48.83|49.13|48.83|49.05|48.75|14
1723469970000|2024-08-12 13:39:30|49.14|48.84|49.14|48.84|49.17|48.87|49.14|48.84|20
1723469980000|2024-08-12 13:39:40|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|14
1723469990000|2024-08-12 13:39:50|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1723470000000|2024-08-12 13:40:00|49.15|48.85|49.15|48.85|49.18|48.88|49.15|48.85|13
1723470010000|2024-08-12 13:40:10|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723470020000|2024-08-12 13:40:20|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|10
1723470030000|2024-08-12 13:40:30|49.18|48.88|49.21|48.91|49.25|48.95|49.17|48.87|17
1723470040000|2024-08-12 13:40:40|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|21
1723470050000|2024-08-12 13:40:50|49.23|48.93|49.25|48.95|49.26|48.96|49.23|48.93|16
1723470060000|2024-08-12 13:41:00|49.24|48.94|49.23|48.93|49.24|48.94|49.21|48.91|11
1723470070000|2024-08-12 13:41:10|49.21|48.91|49.23|48.93|49.25|48.95|49.21|48.91|18
1723470080000|2024-08-12 13:41:20|49.24|48.94|49.17|48.87|49.24|48.94|49.15|48.85|21
1723470090000|2024-08-12 13:41:30|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|16
1723470100000|2024-08-12 13:41:40|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|13
1723470110000|2024-08-12 13:41:50|49.13|48.83|49.06|48.76|49.13|48.83|49.06|48.76|23
1723470120000|2024-08-12 13:42:00|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|19
1723470130000|2024-08-12 13:42:10|49.02|48.72|49.04|48.74|49.05|48.75|48.96|48.66|22
1723470140000|2024-08-12 13:42:20|49.02|48.72|48.98|48.68|49.05|48.75|48.97|48.67|19
1723470150000|2024-08-12 13:42:30|48.99|48.69|48.98|48.68|49.02|48.72|48.97|48.67|13
1723470160000|2024-08-12 13:42:40|49.01|48.71|49.04|48.74|49.05|48.75|49.01|48.71|14
1723470170000|2024-08-12 13:42:50|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|12
1723470180000|2024-08-12 13:43:00|49.03|48.73|49.13|48.83|49.13|48.83|49.03|48.73|20
1723470190000|2024-08-12 13:43:10|49.14|48.84|49.12|48.82|49.15|48.85|49.11|48.81|23
1723470200000|2024-08-12 13:43:20|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|20
1723470210000|2024-08-12 13:43:30|49.14|48.84|49.11|48.81|49.14|48.84|49.08|48.78|15
1723470220000|2024-08-12 13:43:40|49.1|48.8|49.09|48.79|49.14|48.84|49.09|48.79|20
1723470230000|2024-08-12 13:43:50|49.1|48.8|49.03|48.73|49.1|48.8|49.03|48.73|18
1723470240000|2024-08-12 13:44:00|49.05|48.75|48.96|48.66|49.06|48.76|48.96|48.66|16
1723470250000|2024-08-12 13:44:10|48.97|48.67|48.96|48.66|49.03|48.73|48.96|48.66|11
1723470260000|2024-08-12 13:44:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1723470270000|2024-08-12 13:44:30|48.96|48.66|49|48.7|49|48.7|48.95|48.65|7
1723470280000|2024-08-12 13:44:40|49.01|48.71|49.04|48.74|49.06|48.76|49.01|48.71|15
1723470290000|2024-08-12 13:44:50|49.05|48.75|48.99|48.69|49.05|48.75|48.99|48.69|11
1723470300000|2024-08-12 13:45:00|48.98|48.68|49.06|48.76|49.07|48.77|48.97|48.67|17
1723470310000|2024-08-12 13:45:10|49.05|48.75|48.97|48.67|49.07|48.77|48.97|48.67|13
1723470320000|2024-08-12 13:45:20|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|7
1723470330000|2024-08-12 13:45:30|48.92|48.62|48.84|48.54|48.95|48.65|48.84|48.54|17
1723470340000|2024-08-12 13:45:40|48.82|48.52|48.87|48.57|48.88|48.58|48.81|48.51|15
1723470350000|2024-08-12 13:45:50|48.86|48.56|48.77|48.47|48.86|48.56|48.75|48.45|16
1723470360000|2024-08-12 13:46:00|48.78|48.48|48.86|48.56|48.87|48.57|48.78|48.48|15
1723470370000|2024-08-12 13:46:10|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|17
1723470380000|2024-08-12 13:46:20|48.84|48.54|48.83|48.53|48.84|48.54|48.81|48.51|14
1723470390000|2024-08-12 13:46:30|48.84|48.54|48.9|48.6|48.9|48.6|48.84|48.54|19
1723470400000|2024-08-12 13:46:40|48.89|48.59|48.89|48.59|48.9|48.6|48.86|48.56|11
1723470410000|2024-08-12 13:46:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|8
1723470420000|2024-08-12 13:47:00|48.87|48.57|48.83|48.53|48.89|48.59|48.82|48.52|19
1723470430000|2024-08-12 13:47:10|48.81|48.51|48.74|48.44|48.81|48.51|48.72|48.42|17
1723470440000|2024-08-12 13:47:20|48.73|48.43|48.71|48.41|48.76|48.46|48.71|48.41|17
1723470450000|2024-08-12 13:47:30|48.75|48.45|48.74|48.44|48.76|48.46|48.68|48.38|27
1723470460000|2024-08-12 13:47:40|48.72|48.42|48.74|48.44|48.75|48.45|48.7|48.4|22
1723470470000|2024-08-12 13:47:50|48.75|48.45|48.77|48.47|48.77|48.47|48.74|48.44|10
1723470480000|2024-08-12 13:48:00|48.76|48.46|48.66|48.36|48.76|48.46|48.66|48.36|10
1723470490000|2024-08-12 13:48:10|48.64|48.34|48.67|48.37|48.68|48.38|48.62|48.32|15
1723470500000|2024-08-12 13:48:20|48.61|48.31|48.56|48.26|48.64|48.34|48.53|48.23|19
1723470510000|2024-08-12 13:48:30|48.52|48.22|48.56|48.26|48.58|48.28|48.5|48.2|17
1723470520000|2024-08-12 13:48:40|48.55|48.25|48.54|48.24|48.59|48.29|48.51|48.21|23
1723470530000|2024-08-12 13:48:50|48.53|48.23|48.43|48.13|48.53|48.23|48.42|48.12|22
1723470540000|2024-08-12 13:49:00|48.42|48.12|48.5|48.2|48.5|48.2|48.42|48.12|21
1723470550000|2024-08-12 13:49:10|48.49|48.19|48.53|48.23|48.54|48.24|48.48|48.18|26
1723470560000|2024-08-12 13:49:20|48.54|48.24|48.56|48.26|48.56|48.26|48.53|48.23|13
1723470570000|2024-08-12 13:49:30|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|17
1723470580000|2024-08-12 13:49:40|48.57|48.27|48.54|48.24|48.57|48.27|48.51|48.21|17
1723470590000|2024-08-12 13:49:50|48.53|48.23|48.53|48.23|48.55|48.25|48.52|48.22|16
1723470600000|2024-08-12 13:50:00|48.54|48.24|48.55|48.25|48.58|48.28|48.53|48.23|14
1723470610000|2024-08-12 13:50:10|48.53|48.23|48.55|48.25|48.56|48.26|48.52|48.22|13
1723470620000|2024-08-12 13:50:20|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|18
1723470630000|2024-08-12 13:50:30|48.54|48.24|48.49|48.19|48.54|48.24|48.46|48.16|23
1723470640000|2024-08-12 13:50:40|48.48|48.18|48.54|48.24|48.54|48.24|48.47|48.17|19
1723470650000|2024-08-12 13:50:50|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|10
1723470660000|2024-08-12 13:51:00|48.55|48.25|48.65|48.35|48.65|48.35|48.55|48.25|21
1723470670000|2024-08-12 13:51:10|48.66|48.36|48.7|48.4|48.71|48.41|48.64|48.34|13
1723470680000|2024-08-12 13:51:20|48.69|48.39|48.64|48.34|48.69|48.39|48.64|48.34|18
1723470690000|2024-08-12 13:51:30|48.65|48.35|48.68|48.38|48.74|48.44|48.64|48.34|17
1723470700000|2024-08-12 13:51:40|48.69|48.39|48.65|48.35|48.69|48.39|48.64|48.34|14
1723470710000|2024-08-12 13:51:50|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|12
1723470720000|2024-08-12 13:52:00|48.66|48.36|48.56|48.26|48.67|48.37|48.56|48.26|23
1723470730000|2024-08-12 13:52:10|48.55|48.25|48.56|48.26|48.57|48.27|48.53|48.23|21
1723470740000|2024-08-12 13:52:20|48.57|48.27|48.54|48.24|48.57|48.27|48.49|48.19|23
1723470750000|2024-08-12 13:52:30|48.55|48.25|48.52|48.22|48.56|48.26|48.49|48.19|18
1723470760000|2024-08-12 13:52:40|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|11
1723470770000|2024-08-12 13:52:50|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|10
1723470780000|2024-08-12 13:53:00|48.52|48.22|48.52|48.22|48.55|48.25|48.51|48.21|14
1723470790000|2024-08-12 13:53:10|48.53|48.23|48.49|48.19|48.53|48.23|48.48|48.18|12
1723470800000|2024-08-12 13:53:20|48.52|48.22|48.47|48.17|48.52|48.22|48.46|48.16|18
1723470810000|2024-08-12 13:53:30|48.48|48.18|48.58|48.28|48.58|48.28|48.48|48.18|15
1723470820000|2024-08-12 13:53:40|48.57|48.27|48.57|48.27|48.59|48.29|48.56|48.26|16
1723470830000|2024-08-12 13:53:50|48.56|48.26|48.56|48.26|48.58|48.28|48.54|48.24|21
1723470840000|2024-08-12 13:54:00|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|8
1723470850000|2024-08-12 13:54:10|48.56|48.26|48.56|48.26|48.56|48.26|48.51|48.21|27
1723470860000|2024-08-12 13:54:20|48.55|48.25|48.5|48.2|48.56|48.26|48.49|48.19|16
1723470870000|2024-08-12 13:54:30|48.49|48.19|48.49|48.19|48.51|48.21|48.48|48.18|9
1723470880000|2024-08-12 13:54:40|48.47|48.17|48.54|48.24|48.54|48.24|48.46|48.16|15
1723470890000|2024-08-12 13:54:50|48.55|48.25|48.51|48.21|48.55|48.25|48.5|48.2|16
1723470900000|2024-08-12 13:55:00|48.49|48.19|48.53|48.23|48.56|48.26|48.49|48.19|22
1723470910000|2024-08-12 13:55:10|48.52|48.22|48.51|48.21|48.56|48.26|48.5|48.2|20
1723470920000|2024-08-12 13:55:20|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|10
1723470930000|2024-08-12 13:55:30|48.5|48.2|48.5|48.2|48.54|48.24|48.49|48.19|17
1723470940000|2024-08-12 13:55:40|48.49|48.19|48.46|48.16|48.5|48.2|48.46|48.16|18
1723470950000|2024-08-12 13:55:50|48.45|48.15|48.47|48.17|48.47|48.17|48.43|48.13|16
1723470960000|2024-08-12 13:56:00|48.46|48.16|48.38|48.08|48.46|48.16|48.38|48.08|15
1723470970000|2024-08-12 13:56:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|11
1723470980000|2024-08-12 13:56:20|48.38|48.08|48.45|48.15|48.45|48.15|48.37|48.07|16
1723470990000|2024-08-12 13:56:30|48.44|48.14|48.37|48.07|48.45|48.15|48.37|48.07|12
1723471000000|2024-08-12 13:56:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723471010000|2024-08-12 13:56:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1723471020000|2024-08-12 13:57:00|48.37|48.07|48.4|48.1|48.41|48.11|48.36|48.06|12
1723471030000|2024-08-12 13:57:10|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|11
1723471040000|2024-08-12 13:57:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|12
1723471050000|2024-08-12 13:57:30|48.29|47.99|48.28|47.98|48.34|48.04|48.25|47.95|14
1723471060000|2024-08-12 13:57:40|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|9
1723471070000|2024-08-12 13:57:50|48.26|47.96|48.27|47.97|48.27|47.97|48.24|47.94|6
1723471080000|2024-08-12 13:58:00|48.26|47.96|48.25|47.95|48.27|47.97|48.24|47.94|10
1723471090000|2024-08-12 13:58:10|48.23|47.93|48.17|47.87|48.23|47.93|48.17|47.87|7
1723471100000|2024-08-12 13:58:20|48.16|47.86|48.24|47.94|48.24|47.94|48.15|47.85|14
1723471110000|2024-08-12 13:58:30|48.23|47.93|48.3|48|48.32|48.02|48.23|47.93|15
1723471120000|2024-08-12 13:58:40|48.33|48.03|48.28|47.98|48.34|48.04|48.27|47.97|17
1723471130000|2024-08-12 13:58:50|48.29|47.99|48.34|48.04|48.34|48.04|48.29|47.99|16
1723471140000|2024-08-12 13:59:00|48.33|48.03|48.31|48.01|48.36|48.06|48.31|48.01|19
1723471150000|2024-08-12 13:59:10|48.34|48.04|48.36|48.06|48.36|48.06|48.3|48|22
1723471160000|2024-08-12 13:59:20|48.35|48.05|48.35|48.05|48.35|48.05|48.32|48.02|18
1723471170000|2024-08-12 13:59:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723471180000|2024-08-12 13:59:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|5
1723471190000|2024-08-12 13:59:50|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|14
1723471200000|2024-08-12 14:00:00|48.34|48.04|48.26|47.96|48.34|48.04|48.24|47.94|13
1723471210000|2024-08-12 14:00:10|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|11
1723471220000|2024-08-12 14:00:20|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1723471230000|2024-08-12 14:00:30|48.24|47.94|48.24|47.94|48.25|47.95|48.2|47.9|16
1723471240000|2024-08-12 14:00:40|48.25|47.95|48.18|47.88|48.25|47.95|48.18|47.88|10
1723471250000|2024-08-12 14:00:50|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|13
1723471260000|2024-08-12 14:01:00|48.14|47.84|48.07|47.77|48.14|47.84|48.06|47.76|18
1723471270000|2024-08-12 14:01:10|48.06|47.76|47.99|47.69|48.09|47.79|47.99|47.69|22
1723471280000|2024-08-12 14:01:20|48.01|47.71|47.94|47.64|48.01|47.71|47.89|47.59|18
1723471290000|2024-08-12 14:01:30|47.93|47.63|47.91|47.61|47.94|47.64|47.9|47.6|15
1723471300000|2024-08-12 14:01:40|47.89|47.59|47.94|47.64|47.94|47.64|47.86|47.56|19
1723471310000|2024-08-12 14:01:50|47.95|47.65|48.04|47.74|48.04|47.74|47.94|47.64|21
1723471320000|2024-08-12 14:02:00|48.06|47.76|48.14|47.84|48.16|47.86|48.05|47.75|26
1723471330000|2024-08-12 14:02:10|48.15|47.85|48.16|47.86|48.18|47.88|48.12|47.82|30
1723471340000|2024-08-12 14:02:20|48.15|47.85|48.23|47.93|48.25|47.95|48.14|47.84|21
1723471350000|2024-08-12 14:02:30|48.22|47.92|48.21|47.91|48.25|47.95|48.19|47.89|22
1723471360000|2024-08-12 14:02:40|48.22|47.92|48.2|47.9|48.24|47.94|48.19|47.89|16
1723471370000|2024-08-12 14:02:50|48.23|47.93|48.23|47.93|48.23|47.93|48.2|47.9|14
1723471380000|2024-08-12 14:03:00|48.22|47.92|48.18|47.88|48.24|47.94|48.15|47.85|19
1723471390000|2024-08-12 14:03:10|48.19|47.89|48.16|47.86|48.21|47.91|48.13|47.83|26
1723471400000|2024-08-12 14:03:20|48.15|47.85|48.21|47.91|48.23|47.93|48.15|47.85|23
1723471410000|2024-08-12 14:03:30|48.22|47.92|48.24|47.94|48.24|47.94|48.21|47.91|16
1723471420000|2024-08-12 14:03:40|48.22|47.92|48.14|47.84|48.24|47.94|48.13|47.83|15
1723471430000|2024-08-12 14:03:50|48.15|47.85|48.16|47.86|48.19|47.89|48.14|47.84|11
1723471440000|2024-08-12 14:04:00|48.17|47.87|48.14|47.84|48.17|47.87|48.12|47.82|20
1723471450000|2024-08-12 14:04:10|48.12|47.82|48.08|47.78|48.14|47.84|48.08|47.78|18
1723471460000|2024-08-12 14:04:20|48.09|47.79|48.13|47.83|48.13|47.83|48.09|47.79|23
1723471470000|2024-08-12 14:04:30|48.12|47.82|48.1|47.8|48.14|47.84|48.09|47.79|17
1723471480000|2024-08-12 14:04:40|48.11|47.81|48.08|47.78|48.13|47.83|48.08|47.78|15
1723471490000|2024-08-12 14:04:50|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1723471500000|2024-08-12 14:05:00|48.08|47.78|48.14|47.84|48.15|47.85|48.08|47.78|19
1723471510000|2024-08-12 14:05:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|13
1723471520000|2024-08-12 14:05:20|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|18
1723471530000|2024-08-12 14:05:30|48.13|47.83|48.19|47.89|48.19|47.89|48.13|47.83|7
1723471540000|2024-08-12 14:05:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1723471550000|2024-08-12 14:05:50|48.21|47.91|48.27|47.97|48.27|47.97|48.21|47.91|6
1723471560000|2024-08-12 14:06:00|48.28|47.98|48.37|48.07|48.37|48.07|48.28|47.98|15
1723471570000|2024-08-12 14:06:10|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|22
1723471580000|2024-08-12 14:06:20|48.45|48.15|48.49|48.19|48.52|48.22|48.44|48.14|15
1723471590000|2024-08-12 14:06:30|48.48|48.18|48.54|48.24|48.56|48.26|48.48|48.18|12
1723471600000|2024-08-12 14:06:40|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|4
1723471610000|2024-08-12 14:06:50|48.54|48.24|48.49|48.19|48.55|48.25|48.49|48.19|19
1723471620000|2024-08-12 14:07:00|48.48|48.18|48.45|48.15|48.5|48.2|48.45|48.15|14
1723471630000|2024-08-12 14:07:10|48.46|48.16|48.46|48.16|48.48|48.18|48.44|48.14|17
1723471640000|2024-08-12 14:07:20|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|16
1723471650000|2024-08-12 14:07:30|48.43|48.13|48.44|48.14|48.45|48.15|48.38|48.08|14
1723471660000|2024-08-12 14:07:40|48.4|48.1|48.45|48.15|48.45|48.15|48.4|48.1|11
1723471670000|2024-08-12 14:07:50|48.44|48.14|48.46|48.16|48.47|48.17|48.44|48.14|9
1723471680000|2024-08-12 14:08:00|48.47|48.17|48.56|48.26|48.56|48.26|48.47|48.17|24
1723471690000|2024-08-12 14:08:10|48.55|48.25|48.57|48.27|48.62|48.32|48.55|48.25|24
1723471700000|2024-08-12 14:08:20|48.56|48.26|48.55|48.25|48.56|48.26|48.53|48.23|12
1723471710000|2024-08-12 14:08:30|48.54|48.24|48.61|48.31|48.62|48.32|48.54|48.24|17
1723471720000|2024-08-12 14:08:40|48.62|48.32|48.58|48.28|48.64|48.34|48.58|48.28|12
1723471730000|2024-08-12 14:08:50|48.59|48.29|48.56|48.26|48.59|48.29|48.54|48.24|13
1723471740000|2024-08-12 14:09:00|48.55|48.25|48.48|48.18|48.55|48.25|48.48|48.18|15
1723471750000|2024-08-12 14:09:10|48.49|48.19|48.54|48.24|48.55|48.25|48.48|48.18|9
1723471760000|2024-08-12 14:09:20|48.55|48.25|48.5|48.2|48.56|48.26|48.5|48.2|18
1723471770000|2024-08-12 14:09:30|48.51|48.21|48.56|48.26|48.56|48.26|48.5|48.2|13
1723471780000|2024-08-12 14:09:40|48.55|48.25|48.61|48.31|48.62|48.32|48.55|48.25|11
1723471790000|2024-08-12 14:09:50|48.62|48.32|48.65|48.35|48.65|48.35|48.6|48.3|12
1723471800000|2024-08-12 14:10:00|48.66|48.36|48.66|48.36|48.66|48.36|48.62|48.32|17
1723471810000|2024-08-12 14:10:10|48.65|48.35|48.57|48.27|48.65|48.35|48.56|48.26|8
1723471820000|2024-08-12 14:10:20|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|9
1723471830000|2024-08-12 14:10:30|48.59|48.29|48.68|48.38|48.68|48.38|48.59|48.29|21
1723471840000|2024-08-12 14:10:40|48.7|48.4|48.75|48.45|48.75|48.45|48.69|48.39|10
1723471850000|2024-08-12 14:10:50|48.74|48.44|48.76|48.46|48.79|48.49|48.74|48.44|18
1723471860000|2024-08-12 14:11:00|48.75|48.45|48.72|48.42|48.77|48.47|48.7|48.4|29
1723471870000|2024-08-12 14:11:10|48.74|48.44|48.65|48.35|48.74|48.44|48.64|48.34|21
1723471880000|2024-08-12 14:11:20|48.66|48.36|48.64|48.34|48.67|48.37|48.64|48.34|15
1723471890000|2024-08-12 14:11:30|48.63|48.33|48.58|48.28|48.64|48.34|48.58|48.28|7
1723471900000|2024-08-12 14:11:40|48.59|48.29|48.6|48.3|48.63|48.33|48.58|48.28|16
1723471910000|2024-08-12 14:11:50|48.59|48.29|48.62|48.32|48.63|48.33|48.58|48.28|13
1723471920000|2024-08-12 14:12:00|48.63|48.33|48.65|48.35|48.65|48.35|48.61|48.31|16
1723471930000|2024-08-12 14:12:10|48.66|48.36|48.6|48.3|48.66|48.36|48.6|48.3|14
1723471940000|2024-08-12 14:12:20|48.61|48.31|48.64|48.34|48.65|48.35|48.6|48.3|17
1723471950000|2024-08-12 14:12:30|48.63|48.33|48.65|48.35|48.65|48.35|48.61|48.31|14
1723471960000|2024-08-12 14:12:40|48.66|48.36|48.69|48.39|48.74|48.44|48.66|48.36|20
1723471970000|2024-08-12 14:12:50|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|14
1723471980000|2024-08-12 14:13:00|48.74|48.44|48.68|48.38|48.75|48.45|48.68|48.38|6
1723471990000|2024-08-12 14:13:10|48.67|48.37|48.75|48.45|48.75|48.45|48.67|48.37|15
1723472000000|2024-08-12 14:13:20|48.76|48.46|48.72|48.42|48.76|48.46|48.69|48.39|9
1723472010000|2024-08-12 14:13:30|48.7|48.4|48.76|48.46|48.76|48.46|48.7|48.4|8
1723472020000|2024-08-12 14:13:40|48.77|48.47|48.9|48.6|48.9|48.6|48.77|48.47|18
1723472030000|2024-08-12 14:13:50|48.91|48.61|48.93|48.63|48.94|48.64|48.9|48.6|21
1723472040000|2024-08-12 14:14:00|48.91|48.61|49.06|48.76|49.06|48.76|48.91|48.61|21
1723472050000|2024-08-12 14:14:10|49.08|48.78|49.09|48.79|49.12|48.82|49.02|48.72|30
1723472060000|2024-08-12 14:14:20|49.08|48.78|49.12|48.82|49.15|48.85|49.07|48.77|25
1723472070000|2024-08-12 14:14:30|49.11|48.81|49.23|48.93|49.24|48.94|49.11|48.81|34
1723472080000|2024-08-12 14:14:40|49.22|48.92|49.14|48.84|49.22|48.92|49.14|48.84|20
1723472090000|2024-08-12 14:14:50|49.15|48.85|49.14|48.84|49.17|48.87|49.14|48.84|18
1723472100000|2024-08-12 14:15:00|49.15|48.85|49.05|48.75|49.16|48.86|49.05|48.75|29
1723472110000|2024-08-12 14:15:10|49.04|48.74|48.98|48.68|49.05|48.75|48.97|48.67|22
1723472120000|2024-08-12 14:15:20|48.97|48.67|49.05|48.75|49.06|48.76|48.97|48.67|22
1723472130000|2024-08-12 14:15:30|49.04|48.74|48.96|48.66|49.05|48.75|48.96|48.66|19
1723472140000|2024-08-12 14:15:40|48.95|48.65|48.9|48.6|48.96|48.66|48.9|48.6|15
1723472150000|2024-08-12 14:15:50|48.88|48.58|48.95|48.65|48.96|48.66|48.87|48.57|15
1723472160000|2024-08-12 14:16:00|48.94|48.64|48.88|48.58|48.95|48.65|48.88|48.58|8
1723472170000|2024-08-12 14:16:10|48.87|48.57|48.93|48.63|48.93|48.63|48.86|48.56|18
1723472180000|2024-08-12 14:16:20|48.92|48.62|48.99|48.69|49|48.7|48.88|48.58|24
1723472190000|2024-08-12 14:16:30|49|48.7|49.1|48.8|49.1|48.8|49|48.7|25
1723472200000|2024-08-12 14:16:40|49.11|48.81|49.08|48.78|49.15|48.85|49.08|48.78|17
1723472210000|2024-08-12 14:16:50|49.07|48.77|48.98|48.68|49.08|48.78|48.98|48.68|21
1723472220000|2024-08-12 14:17:00|48.97|48.67|49|48.7|49.01|48.71|48.96|48.66|14
1723472230000|2024-08-12 14:17:10|49.01|48.71|48.95|48.65|49.01|48.71|48.95|48.65|17
1723472240000|2024-08-12 14:17:20|49|48.7|48.95|48.65|49.01|48.71|48.94|48.64|20
1723472250000|2024-08-12 14:17:30|48.96|48.66|48.94|48.64|48.99|48.69|48.94|48.64|15
1723472260000|2024-08-12 14:17:40|48.93|48.63|48.96|48.66|48.97|48.67|48.93|48.63|23
1723472270000|2024-08-12 14:17:50|48.95|48.65|48.93|48.63|48.95|48.65|48.9|48.6|18
1723472280000|2024-08-12 14:18:00|48.92|48.62|48.9|48.6|48.94|48.64|48.88|48.58|22
1723472290000|2024-08-12 14:18:10|48.89|48.59|48.92|48.62|48.94|48.64|48.88|48.58|21
1723472300000|2024-08-12 14:18:20|48.93|48.63|48.89|48.59|48.93|48.63|48.87|48.57|10
1723472310000|2024-08-12 14:18:30|48.9|48.6|48.93|48.63|48.96|48.66|48.9|48.6|17
1723472320000|2024-08-12 14:18:40|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|17
1723472330000|2024-08-12 14:18:50|48.93|48.63|48.91|48.61|48.94|48.64|48.91|48.61|18
1723472340000|2024-08-12 14:19:00|48.9|48.6|48.97|48.67|48.97|48.67|48.9|48.6|9
1723472350000|2024-08-12 14:19:10|48.96|48.66|48.98|48.68|49.04|48.74|48.96|48.66|16
1723472360000|2024-08-12 14:19:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723472370000|2024-08-12 14:19:30|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1723472380000|2024-08-12 14:19:40|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|9
1723472390000|2024-08-12 14:19:50|49.03|48.73|49.04|48.74|49.05|48.75|49.02|48.72|10
1723472400000|2024-08-12 14:20:00|49.03|48.73|49.05|48.75|49.05|48.75|48.99|48.69|24
1723472410000|2024-08-12 14:20:10|49.06|48.76|48.99|48.69|49.06|48.76|48.99|48.69|10
1723472420000|2024-08-12 14:20:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|9
1723472430000|2024-08-12 14:20:30|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|8
1723472440000|2024-08-12 14:20:40|48.95|48.65|48.99|48.69|49|48.7|48.95|48.65|9
1723472450000|2024-08-12 14:20:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723472460000|2024-08-12 14:21:00|48.97|48.67|49.07|48.77|49.07|48.77|48.97|48.67|11
1723472470000|2024-08-12 14:21:10|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|10
1723472480000|2024-08-12 14:21:20|49.02|48.72|49.08|48.78|49.09|48.79|49.02|48.72|11
1723472490000|2024-08-12 14:21:30|49.07|48.77|49.07|48.77|49.08|48.78|49.05|48.75|14
1723472500000|2024-08-12 14:21:40|49.09|48.79|49.08|48.78|49.13|48.83|49.08|48.78|12
1723472510000|2024-08-12 14:21:50|49.09|48.79|49.14|48.84|49.14|48.84|49.08|48.78|15
1723472520000|2024-08-12 14:22:00|49.13|48.83|49.09|48.79|49.15|48.85|49.09|48.79|20
1723472530000|2024-08-12 14:22:10|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|5
1723472540000|2024-08-12 14:22:20|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|11
1723472550000|2024-08-12 14:22:30|49.04|48.74|49.03|48.73|49.06|48.76|49.03|48.73|21
1723472560000|2024-08-12 14:22:40|49.04|48.74|48.99|48.69|49.05|48.75|48.98|48.68|13
1723472570000|2024-08-12 14:22:50|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|12
1723472580000|2024-08-12 14:23:00|49.03|48.73|49.09|48.79|49.1|48.8|49.03|48.73|14
1723472590000|2024-08-12 14:23:10|49.1|48.8|49.15|48.85|49.15|48.85|49.08|48.78|7
1723472600000|2024-08-12 14:23:20|49.16|48.86|49.14|48.84|49.18|48.88|49.14|48.84|9
1723472610000|2024-08-12 14:23:30|49.15|48.85|49.23|48.93|49.23|48.93|49.14|48.84|16
1723472620000|2024-08-12 14:23:40|49.21|48.91|49.26|48.96|49.26|48.96|49.2|48.9|13
1723472630000|2024-08-12 14:23:50|49.25|48.95|49.17|48.87|49.26|48.96|49.17|48.87|11
1723472640000|2024-08-12 14:24:00|49.18|48.88|49.26|48.96|49.26|48.96|49.17|48.87|18
1723472650000|2024-08-12 14:24:10|49.27|48.97|49.34|49.04|49.35|49.05|49.27|48.97|24
1723472660000|2024-08-12 14:24:20|49.32|49.02|49.31|49.01|49.36|49.06|49.28|48.98|18
1723472670000|2024-08-12 14:24:30|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|17
1723472680000|2024-08-12 14:24:40|49.35|49.05|49.32|49.02|49.37|49.07|49.3|49|15
1723472690000|2024-08-12 14:24:50|49.3|49|49.25|48.95|49.3|49|49.25|48.95|14
1723472700000|2024-08-12 14:25:00|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|15
1723472710000|2024-08-12 14:25:10|49.19|48.89|49.18|48.88|49.23|48.93|49.17|48.87|20
1723472720000|2024-08-12 14:25:20|49.19|48.89|49.18|48.88|49.2|48.9|49.17|48.87|16
1723472730000|2024-08-12 14:25:30|49.17|48.87|49.23|48.93|49.25|48.95|49.17|48.87|22
1723472740000|2024-08-12 14:25:40|49.22|48.92|49.21|48.91|49.25|48.95|49.2|48.9|18
1723472750000|2024-08-12 14:25:50|49.18|48.88|49.26|48.96|49.26|48.96|49.18|48.88|14
1723472760000|2024-08-12 14:26:00|49.27|48.97|49.34|49.04|49.36|49.06|49.27|48.97|20
1723472770000|2024-08-12 14:26:10|49.35|49.05|49.3|49|49.36|49.06|49.29|48.99|23
1723472780000|2024-08-12 14:26:20|49.31|49.01|49.35|49.05|49.37|49.07|49.31|49.01|14
1723472790000|2024-08-12 14:26:30|49.33|49.03|49.28|48.98|49.33|49.03|49.27|48.97|12
1723472800000|2024-08-12 14:26:40|49.27|48.97|49.35|49.05|49.35|49.05|49.26|48.96|13
1723472810000|2024-08-12 14:26:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|13
1723472820000|2024-08-12 14:27:00|49.35|49.05|49.27|48.97|49.35|49.05|49.26|48.96|14
1723472830000|2024-08-12 14:27:10|49.29|48.99|49.27|48.97|49.3|49|49.27|48.97|7
1723472840000|2024-08-12 14:27:20|49.28|48.98|49.25|48.95|49.28|48.98|49.24|48.94|17
1723472850000|2024-08-12 14:27:30|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|11
1723472860000|2024-08-12 14:27:40|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|9
1723472870000|2024-08-12 14:27:50|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|8
1723472880000|2024-08-12 14:28:00|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|9
1723472890000|2024-08-12 14:28:10|49.19|48.89|49.25|48.95|49.25|48.95|49.19|48.89|14
1723472900000|2024-08-12 14:28:20|49.26|48.96|49.26|48.96|49.26|48.96|49.23|48.93|9
1723472910000|2024-08-12 14:28:30|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|7
1723472920000|2024-08-12 14:28:40|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1723472930000|2024-08-12 14:28:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|9
1723472940000|2024-08-12 14:29:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723472950000|2024-08-12 14:29:10|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723472960000|2024-08-12 14:29:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|11
1723472970000|2024-08-12 14:29:30|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|7
1723472980000|2024-08-12 14:29:40|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|8
1723472990000|2024-08-12 14:29:50|49.19|48.89|49.19|48.89|49.2|48.9|49.15|48.85|15
1723473000000|2024-08-12 14:30:00|49.18|48.88|49.25|48.95|49.25|48.95|49.18|48.88|21
1723473010000|2024-08-12 14:30:10|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|11
1723473020000|2024-08-12 14:30:20|49.21|48.91|49.17|48.87|49.21|48.91|49.15|48.85|13
1723473030000|2024-08-12 14:30:30|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|5
1723473040000|2024-08-12 14:30:40|49.12|48.82|49.08|48.78|49.14|48.84|49.08|48.78|8
1723473050000|2024-08-12 14:30:50|49.09|48.79|49.11|48.81|49.14|48.84|49.09|48.79|14
1723473060000|2024-08-12 14:31:00|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|12
1723473070000|2024-08-12 14:31:10|49.15|48.85|49.08|48.78|49.15|48.85|49.08|48.78|13
1723473080000|2024-08-12 14:31:20|49.07|48.77|49.15|48.85|49.15|48.85|49.05|48.75|13
1723473090000|2024-08-12 14:31:30|49.12|48.82|49.17|48.87|49.18|48.88|49.12|48.82|18
1723473100000|2024-08-12 14:31:40|49.18|48.88|49.25|48.95|49.26|48.96|49.17|48.87|17
1723473110000|2024-08-12 14:31:50|49.26|48.96|49.27|48.97|49.32|49.02|49.26|48.96|17
1723473120000|2024-08-12 14:32:00|49.28|48.98|49.36|49.06|49.37|49.07|49.27|48.97|19
1723473130000|2024-08-12 14:32:10|49.3|49|49.35|49.05|49.36|49.06|49.3|49|18
1723473140000|2024-08-12 14:32:20|49.36|49.06|49.35|49.05|49.37|49.07|49.32|49.02|16
1723473150000|2024-08-12 14:32:30|49.34|49.04|49.29|48.99|49.37|49.07|49.29|48.99|16
1723473160000|2024-08-12 14:32:40|49.28|48.98|49.27|48.97|49.34|49.04|49.25|48.95|20
1723473170000|2024-08-12 14:32:50|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|17
1723473180000|2024-08-12 14:33:00|49.27|48.97|49.33|49.03|49.35|49.05|49.25|48.95|19
1723473190000|2024-08-12 14:33:10|49.34|49.04|49.35|49.05|49.36|49.06|49.31|49.01|24
1723473200000|2024-08-12 14:33:20|49.34|49.04|49.35|49.05|49.35|49.05|49.3|49|25
1723473210000|2024-08-12 14:33:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|14
1723473220000|2024-08-12 14:33:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|10
1723473230000|2024-08-12 14:33:50|49.34|49.04|49.38|49.08|49.4|49.1|49.34|49.04|17
1723473240000|2024-08-12 14:34:00|49.37|49.07|49.39|49.09|49.4|49.1|49.34|49.04|15
1723473250000|2024-08-12 14:34:10|49.4|49.1|49.4|49.1|49.43|49.13|49.38|49.08|17
1723473260000|2024-08-12 14:34:20|49.39|49.09|49.36|49.06|49.39|49.09|49.35|49.05|19
1723473270000|2024-08-12 14:34:30|49.35|49.05|49.46|49.16|49.46|49.16|49.35|49.05|21
1723473280000|2024-08-12 14:34:40|49.44|49.14|49.38|49.08|49.46|49.16|49.38|49.08|17
1723473290000|2024-08-12 14:34:50|49.39|49.09|49.43|49.13|49.46|49.16|49.39|49.09|21
1723473300000|2024-08-12 14:35:00|49.44|49.14|49.39|49.09|49.45|49.15|49.39|49.09|20
1723473310000|2024-08-12 14:35:10|49.38|49.08|49.37|49.07|49.45|49.15|49.37|49.07|10
1723473320000|2024-08-12 14:35:20|49.38|49.08|49.35|49.05|49.39|49.09|49.33|49.03|20
1723473330000|2024-08-12 14:35:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|16
1723473340000|2024-08-12 14:35:40|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|12
1723473350000|2024-08-12 14:35:50|49.4|49.1|49.43|49.13|49.47|49.17|49.39|49.09|21
1723473360000|2024-08-12 14:36:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|18
1723473370000|2024-08-12 14:36:10|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|6
1723473380000|2024-08-12 14:36:20|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|19
1723473390000|2024-08-12 14:36:30|49.48|49.18|49.57|49.27|49.57|49.27|49.46|49.16|15
1723473400000|2024-08-12 14:36:40|49.55|49.25|49.58|49.28|49.6|49.3|49.55|49.25|19
1723473410000|2024-08-12 14:36:50|49.57|49.27|49.58|49.28|49.58|49.28|49.54|49.24|19
1723473420000|2024-08-12 14:37:00|49.59|49.29|49.64|49.34|49.68|49.38|49.56|49.26|24
1723473430000|2024-08-12 14:37:10|49.66|49.36|49.65|49.35|49.68|49.38|49.64|49.34|15
1723473440000|2024-08-12 14:37:20|49.64|49.34|49.69|49.39|49.69|49.39|49.64|49.34|18
1723473450000|2024-08-12 14:37:30|49.68|49.38|49.85|49.55|49.85|49.55|49.68|49.38|18
1723473460000|2024-08-12 14:37:40|49.84|49.54|49.77|49.47|49.85|49.55|49.76|49.46|20
1723473470000|2024-08-12 14:37:50|49.76|49.46|49.74|49.44|49.76|49.46|49.73|49.43|21
1723473480000|2024-08-12 14:38:00|49.73|49.43|49.79|49.49|49.83|49.53|49.73|49.43|20
1723473490000|2024-08-12 14:38:10|49.8|49.5|49.73|49.43|49.8|49.5|49.7|49.4|24
1723473500000|2024-08-12 14:38:20|49.74|49.44|49.71|49.41|49.77|49.47|49.71|49.41|23
1723473510000|2024-08-12 14:38:30|49.73|49.43|49.74|49.44|49.76|49.46|49.71|49.41|25
1723473520000|2024-08-12 14:38:40|49.76|49.46|49.75|49.45|49.78|49.48|49.73|49.43|20
1723473530000|2024-08-12 14:38:50|49.73|49.43|49.7|49.4|49.74|49.44|49.7|49.4|27
1723473540000|2024-08-12 14:39:00|49.68|49.38|49.76|49.46|49.76|49.46|49.68|49.38|16
1723473550000|2024-08-12 14:39:10|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|16
1723473560000|2024-08-12 14:39:20|49.75|49.45|49.79|49.49|49.8|49.5|49.74|49.44|19
1723473570000|2024-08-12 14:39:30|49.82|49.52|49.76|49.46|49.84|49.54|49.75|49.45|17
1723473580000|2024-08-12 14:39:40|49.75|49.45|49.82|49.52|49.82|49.52|49.75|49.45|20
1723473590000|2024-08-12 14:39:50|49.8|49.5|49.75|49.45|49.8|49.5|49.74|49.44|16
1723473600000|2024-08-12 14:40:00|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|8
1723473610000|2024-08-12 14:40:10|49.78|49.48|49.79|49.49|49.8|49.5|49.74|49.44|23
1723473620000|2024-08-12 14:40:20|49.78|49.48|49.83|49.53|49.86|49.56|49.78|49.48|26
1723473630000|2024-08-12 14:40:30|49.8|49.5|49.83|49.53|49.86|49.56|49.8|49.5|19
1723473640000|2024-08-12 14:40:40|49.84|49.54|49.89|49.59|49.94|49.64|49.83|49.53|16
1723473650000|2024-08-12 14:40:50|49.9|49.6|49.88|49.58|49.91|49.61|49.86|49.56|25
1723473660000|2024-08-12 14:41:00|49.87|49.57|49.86|49.56|49.89|49.59|49.84|49.54|24
1723473670000|2024-08-12 14:41:10|49.83|49.53|49.89|49.59|49.9|49.6|49.83|49.53|23
1723473680000|2024-08-12 14:41:20|49.91|49.61|49.89|49.59|49.96|49.66|49.88|49.58|32
1723473690000|2024-08-12 14:41:30|49.88|49.58|49.81|49.51|49.9|49.6|49.81|49.51|14
1723473700000|2024-08-12 14:41:40|49.84|49.54|49.76|49.46|49.84|49.54|49.75|49.45|19
1723473710000|2024-08-12 14:41:50|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|15
1723473720000|2024-08-12 14:42:00|49.76|49.46|49.76|49.46|49.79|49.49|49.76|49.46|11
1723473730000|2024-08-12 14:42:10|49.75|49.45|49.75|49.45|49.8|49.5|49.74|49.44|19
1723473740000|2024-08-12 14:42:20|49.76|49.46|49.73|49.43|49.77|49.47|49.72|49.42|19
1723473750000|2024-08-12 14:42:30|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|14
1723473760000|2024-08-12 14:42:40|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|13
1723473770000|2024-08-12 14:42:50|49.73|49.43|49.68|49.38|49.76|49.46|49.68|49.38|7
1723473780000|2024-08-12 14:43:00|49.7|49.4|49.74|49.44|49.75|49.45|49.69|49.39|15
1723473790000|2024-08-12 14:43:10|49.75|49.45|49.7|49.4|49.76|49.46|49.7|49.4|16
1723473800000|2024-08-12 14:43:20|49.73|49.43|49.75|49.45|49.76|49.46|49.71|49.41|16
1723473810000|2024-08-12 14:43:30|49.74|49.44|49.71|49.41|49.75|49.45|49.7|49.4|18
1723473820000|2024-08-12 14:43:40|49.73|49.43|49.72|49.42|49.75|49.45|49.7|49.4|24
1723473830000|2024-08-12 14:43:50|49.71|49.41|49.74|49.44|49.76|49.46|49.7|49.4|15
1723473840000|2024-08-12 14:44:00|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|11
1723473850000|2024-08-12 14:44:10|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|17
1723473860000|2024-08-12 14:44:20|49.73|49.43|49.72|49.42|49.75|49.45|49.71|49.41|11
1723473870000|2024-08-12 14:44:30|49.73|49.43|49.72|49.42|49.75|49.45|49.71|49.41|11
1723473880000|2024-08-12 14:44:40|49.71|49.41|49.65|49.35|49.72|49.42|49.65|49.35|7
1723473890000|2024-08-12 14:44:50|49.64|49.34|49.71|49.41|49.72|49.42|49.64|49.34|23
1723473900000|2024-08-12 14:45:00|49.73|49.43|49.76|49.46|49.76|49.46|49.72|49.42|10
1723473910000|2024-08-12 14:45:10|49.75|49.45|49.74|49.44|49.75|49.45|49.71|49.41|15
1723473920000|2024-08-12 14:45:20|49.75|49.45|49.81|49.51|49.82|49.52|49.74|49.44|12
1723473930000|2024-08-12 14:45:30|49.8|49.5|49.84|49.54|49.85|49.55|49.78|49.48|14
1723473940000|2024-08-12 14:45:40|49.83|49.53|49.76|49.46|49.83|49.53|49.76|49.46|20
1723473950000|2024-08-12 14:45:50|49.77|49.47|49.76|49.46|49.79|49.49|49.75|49.45|15
1723473960000|2024-08-12 14:46:00|49.77|49.47|49.78|49.48|49.81|49.51|49.76|49.46|15
1723473970000|2024-08-12 14:46:10|49.77|49.47|49.79|49.49|49.81|49.51|49.76|49.46|17
1723473980000|2024-08-12 14:46:20|49.8|49.5|49.8|49.5|49.84|49.54|49.8|49.5|18
1723473990000|2024-08-12 14:46:30|49.81|49.51|49.81|49.51|49.81|49.51|49.77|49.47|19
1723474000000|2024-08-12 14:46:40|49.82|49.52|49.84|49.54|49.87|49.57|49.82|49.52|14
1723474010000|2024-08-12 14:46:50|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|19
1723474020000|2024-08-12 14:47:00|49.82|49.52|49.84|49.54|49.85|49.55|49.79|49.49|15
1723474030000|2024-08-12 14:47:10|49.85|49.55|49.8|49.5|49.86|49.56|49.8|49.5|11
1723474040000|2024-08-12 14:47:20|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|22
1723474050000|2024-08-12 14:47:30|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|18
1723474060000|2024-08-12 14:47:40|49.87|49.57|49.86|49.56|49.89|49.59|49.86|49.56|6
1723474070000|2024-08-12 14:47:50|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|14
1723474080000|2024-08-12 14:48:00|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|8
1723474090000|2024-08-12 14:48:10|49.84|49.54|49.89|49.59|49.89|49.59|49.84|49.54|13
1723474100000|2024-08-12 14:48:20|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|17
1723474110000|2024-08-12 14:48:30|49.89|49.59|49.94|49.64|49.96|49.66|49.89|49.59|25
1723474120000|2024-08-12 14:48:40|49.91|49.61|49.94|49.64|49.95|49.65|49.9|49.6|15
1723474130000|2024-08-12 14:48:50|49.93|49.63|49.88|49.58|49.94|49.64|49.88|49.58|11
1723474140000|2024-08-12 14:49:00|49.89|49.59|49.94|49.64|49.96|49.66|49.89|49.59|14
1723474150000|2024-08-12 14:49:10|49.96|49.66|49.95|49.65|49.97|49.67|49.94|49.64|6
1723474160000|2024-08-12 14:49:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723474170000|2024-08-12 14:49:30|49.98|49.68|49.94|49.64|49.99|49.69|49.94|49.64|12
1723474180000|2024-08-12 14:49:40|49.95|49.65|49.96|49.66|49.97|49.67|49.91|49.61|21
1723474190000|2024-08-12 14:49:50|49.97|49.67|49.94|49.64|49.97|49.67|49.93|49.63|14
1723474200000|2024-08-12 14:50:00|49.95|49.65|49.95|49.65|49.95|49.65|49.92|49.62|17
1723474210000|2024-08-12 14:50:10|49.94|49.64|49.95|49.65|49.95|49.65|49.91|49.61|12
1723474220000|2024-08-12 14:50:20|49.94|49.64|49.96|49.66|49.97|49.67|49.89|49.59|23
1723474230000|2024-08-12 14:50:30|49.97|49.67|49.95|49.65|49.98|49.68|49.95|49.65|9
1723474240000|2024-08-12 14:50:40|49.96|49.66|49.95|49.65|49.97|49.67|49.94|49.64|15
1723474250000|2024-08-12 14:50:50|49.94|49.64|49.89|49.59|49.95|49.65|49.88|49.58|9
1723474260000|2024-08-12 14:51:00|49.88|49.58|49.99|49.69|50|49.7|49.88|49.58|24
1723474270000|2024-08-12 14:51:10|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723474280000|2024-08-12 14:51:20|49.99|49.69|49.98|49.68|50.03|49.73|49.97|49.67|18
1723474290000|2024-08-12 14:51:30|49.99|49.69|49.97|49.67|49.99|49.69|49.96|49.66|12
1723474300000|2024-08-12 14:51:40|49.96|49.66|49.95|49.65|49.97|49.67|49.92|49.62|17
1723474310000|2024-08-12 14:51:50|49.93|49.63|49.97|49.67|49.97|49.67|49.93|49.63|12
1723474320000|2024-08-12 14:52:00|49.96|49.66|49.95|49.65|49.98|49.68|49.95|49.65|12
1723474330000|2024-08-12 14:52:10|49.96|49.66|49.93|49.63|49.96|49.66|49.9|49.6|22
1723474340000|2024-08-12 14:52:20|49.92|49.62|49.9|49.6|49.93|49.63|49.89|49.59|14
1723474350000|2024-08-12 14:52:30|49.89|49.59|49.9|49.6|49.91|49.61|49.88|49.58|13
1723474360000|2024-08-12 14:52:40|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|11
1723474370000|2024-08-12 14:52:50|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|20
1723474380000|2024-08-12 14:53:00|49.86|49.56|49.87|49.57|49.88|49.58|49.84|49.54|14
1723474390000|2024-08-12 14:53:10|49.88|49.58|49.88|49.58|49.9|49.6|49.87|49.57|21
1723474400000|2024-08-12 14:53:20|49.89|49.59|49.9|49.6|49.95|49.65|49.89|49.59|12
1723474410000|2024-08-12 14:53:30|49.92|49.62|49.9|49.6|49.95|49.65|49.9|49.6|8
1723474420000|2024-08-12 14:53:40|49.91|49.61|49.95|49.65|49.96|49.66|49.9|49.6|13
1723474430000|2024-08-12 14:53:50|49.96|49.66|49.96|49.66|49.96|49.66|49.94|49.64|16
1723474440000|2024-08-12 14:54:00|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|13
1723474450000|2024-08-12 14:54:10|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|11
1723474460000|2024-08-12 14:54:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1723474470000|2024-08-12 14:54:30|49.94|49.64|49.94|49.64|49.95|49.65|49.88|49.58|10
1723474480000|2024-08-12 14:54:40|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|13
1723474490000|2024-08-12 14:54:50|49.94|49.64|49.95|49.65|49.96|49.66|49.93|49.63|11
1723474500000|2024-08-12 14:55:00|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|12
1723474510000|2024-08-12 14:55:10|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|10
1723474520000|2024-08-12 14:55:20|49.96|49.66|49.97|49.67|49.99|49.69|49.95|49.65|14
1723474530000|2024-08-12 14:55:30|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|9
1723474540000|2024-08-12 14:55:40|49.97|49.67|49.98|49.68|49.99|49.69|49.96|49.66|14
1723474550000|2024-08-12 14:55:50|49.97|49.67|49.94|49.64|49.98|49.68|49.94|49.64|12
1723474560000|2024-08-12 14:56:00|49.93|49.63|49.99|49.69|49.99|49.69|49.93|49.63|14
1723474570000|2024-08-12 14:56:10|50|49.7|49.98|49.68|50.03|49.73|49.98|49.68|15
1723474580000|2024-08-12 14:56:20|49.99|49.69|50.06|49.76|50.08|49.78|49.98|49.68|21
1723474590000|2024-08-12 14:56:30|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|10
1723474600000|2024-08-12 14:56:40|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|13
1723474610000|2024-08-12 14:56:50|50.06|49.76|50|49.7|50.07|49.77|49.99|49.69|12
1723474620000|2024-08-12 14:57:00|50.01|49.71|49.97|49.67|50.02|49.72|49.97|49.67|9
1723474630000|2024-08-12 14:57:10|49.98|49.68|49.98|49.68|49.99|49.69|49.96|49.66|11
1723474640000|2024-08-12 14:57:20|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|16
1723474650000|2024-08-12 14:57:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|8
1723474660000|2024-08-12 14:57:40|49.98|49.68|49.97|49.67|49.99|49.69|49.95|49.65|12
1723474670000|2024-08-12 14:57:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1723474680000|2024-08-12 14:58:00|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|22
1723474690000|2024-08-12 14:58:10|49.99|49.69|50|49.7|50.05|49.75|49.98|49.68|11
1723474700000|2024-08-12 14:58:20|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|10
1723474710000|2024-08-12 14:58:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1723474720000|2024-08-12 14:58:40|50|49.7|50|49.7|50|49.7|49.97|49.67|11
1723474730000|2024-08-12 14:58:50|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1723474740000|2024-08-12 14:59:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723474750000|2024-08-12 14:59:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|10
1723474760000|2024-08-12 14:59:20|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|8
1723474770000|2024-08-12 14:59:30|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|10
1723474780000|2024-08-12 14:59:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723474790000|2024-08-12 14:59:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|8
1723474800000|2024-08-12 15:00:00|50|49.7|50.06|49.76|50.08|49.78|49.99|49.69|16
1723474810000|2024-08-12 15:00:10|50.07|49.77|50.09|49.79|50.09|49.79|50.06|49.76|14
1723474820000|2024-08-12 15:00:20|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|20
1723474830000|2024-08-12 15:00:30|50.1|49.8|50.11|49.81|50.12|49.82|50.09|49.79|18
1723474840000|2024-08-12 15:00:40|50.12|49.82|50.1|49.8|50.15|49.85|50.1|49.8|16
1723474850000|2024-08-12 15:00:50|50.11|49.81|50.09|49.79|50.14|49.84|50.09|49.79|14
1723474860000|2024-08-12 15:01:00|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|14
1723474870000|2024-08-12 15:01:10|50.08|49.78|50.14|49.84|50.14|49.84|50.08|49.78|18
1723474880000|2024-08-12 15:01:20|50.15|49.85|50.19|49.89|50.2|49.9|50.14|49.84|8
1723474890000|2024-08-12 15:01:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|5
1723474900000|2024-08-12 15:01:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|9
1723474910000|2024-08-12 15:01:50|50.18|49.88|50.21|49.91|50.21|49.91|50.17|49.87|12
1723474920000|2024-08-12 15:02:00|50.2|49.9|50.21|49.91|50.22|49.92|50.18|49.88|14
1723474930000|2024-08-12 15:02:10|50.22|49.92|50.25|49.95|50.28|49.98|50.22|49.92|18
1723474940000|2024-08-12 15:02:20|50.26|49.96|50.19|49.89|50.27|49.97|50.18|49.88|17
1723474950000|2024-08-12 15:02:30|50.2|49.9|50.24|49.94|50.27|49.97|50.19|49.89|21
1723474960000|2024-08-12 15:02:40|50.26|49.96|50.28|49.98|50.29|49.99|50.24|49.94|12
1723474970000|2024-08-12 15:02:50|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|16
1723474980000|2024-08-12 15:03:00|50.28|49.98|50.28|49.98|50.29|49.99|50.26|49.96|22
1723474990000|2024-08-12 15:03:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723475000000|2024-08-12 15:03:20|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|13
1723475010000|2024-08-12 15:03:30|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|14
1723475020000|2024-08-12 15:03:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1723475030000|2024-08-12 15:03:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|5
1723475040000|2024-08-12 15:04:00|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|12
1723475050000|2024-08-12 15:04:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|7
1723475060000|2024-08-12 15:04:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723475070000|2024-08-12 15:04:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723475080000|2024-08-12 15:04:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723475090000|2024-08-12 15:04:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723475100000|2024-08-12 15:05:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|19
1723475110000|2024-08-12 15:05:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|13
1723475120000|2024-08-12 15:05:20|50.28|49.98|50.29|49.99|50.3|50|50.27|49.97|10
1723475130000|2024-08-12 15:05:30|50.28|49.98|50.29|49.99|50.29|49.99|50.26|49.96|17
1723475140000|2024-08-12 15:05:40|50.28|49.98|50.21|49.91|50.28|49.98|50.21|49.91|20
1723475150000|2024-08-12 15:05:50|50.22|49.92|50.29|49.99|50.29|49.99|50.21|49.91|12
1723475160000|2024-08-12 15:06:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|8
1723475170000|2024-08-12 15:06:10|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|14
1723475180000|2024-08-12 15:06:20|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|19
1723475190000|2024-08-12 15:06:30|50.27|49.97|50.26|49.96|50.27|49.97|50.21|49.91|13
1723475200000|2024-08-12 15:06:40|50.25|49.95|50.27|49.97|50.28|49.98|50.24|49.94|16
1723475210000|2024-08-12 15:06:50|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|14
1723475220000|2024-08-12 15:07:00|50.24|49.94|50.18|49.88|50.24|49.94|50.17|49.87|13
1723475230000|2024-08-12 15:07:10|50.19|49.89|50.15|49.85|50.19|49.89|50.15|49.85|5
1723475240000|2024-08-12 15:07:20|50.16|49.86|50.15|49.85|50.17|49.87|50.14|49.84|12
1723475250000|2024-08-12 15:07:30|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|14
1723475260000|2024-08-12 15:07:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|22
1723475270000|2024-08-12 15:07:50|50.14|49.84|50.14|49.84|50.15|49.85|50.09|49.79|18
1723475280000|2024-08-12 15:08:00|50.15|49.85|50.11|49.81|50.16|49.86|50.1|49.8|19
1723475290000|2024-08-12 15:08:10|50.1|49.8|50.08|49.78|50.1|49.8|50.07|49.77|8
1723475300000|2024-08-12 15:08:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1723475310000|2024-08-12 15:08:30|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|8
1723475320000|2024-08-12 15:08:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|12
1723475330000|2024-08-12 15:08:50|50.11|49.81|50.06|49.76|50.11|49.81|50.06|49.76|8
1723475340000|2024-08-12 15:09:00|50.07|49.77|50.1|49.8|50.11|49.81|50.07|49.77|6
1723475350000|2024-08-12 15:09:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|9
1723475360000|2024-08-12 15:09:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723475370000|2024-08-12 15:09:30|50.12|49.82|50.15|49.85|50.16|49.86|50.12|49.82|17
1723475380000|2024-08-12 15:09:40|50.16|49.86|50.16|49.86|50.17|49.87|50.14|49.84|16
1723475390000|2024-08-12 15:09:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|10
1723475400000|2024-08-12 15:10:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|17
1723475410000|2024-08-12 15:10:10|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|11
1723475420000|2024-08-12 15:10:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723475430000|2024-08-12 15:10:30|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|8
1723475440000|2024-08-12 15:10:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723475450000|2024-08-12 15:10:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723475460000|2024-08-12 15:11:00|50.17|49.87|50.2|49.9|50.2|49.9|50.16|49.86|16
1723475470000|2024-08-12 15:11:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|12
1723475480000|2024-08-12 15:11:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723475490000|2024-08-12 15:11:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723475500000|2024-08-12 15:11:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|9
1723475510000|2024-08-12 15:11:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723475520000|2024-08-12 15:12:00|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|11
1723475530000|2024-08-12 15:12:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723475540000|2024-08-12 15:12:20|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|13
1723475550000|2024-08-12 15:12:30|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|14
1723475560000|2024-08-12 15:12:40|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1723475570000|2024-08-12 15:12:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723475580000|2024-08-12 15:13:00|50.14|49.84|50.05|49.75|50.14|49.84|50.05|49.75|15
1723475590000|2024-08-12 15:13:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723475600000|2024-08-12 15:13:20|50.02|49.72|49.99|49.69|50.03|49.73|49.99|49.69|11
1723475610000|2024-08-12 15:13:30|50|49.7|49.97|49.67|50|49.7|49.97|49.67|4
1723475620000|2024-08-12 15:13:40|49.98|49.68|49.94|49.64|49.98|49.68|49.94|49.64|3
1723475630000|2024-08-12 15:13:50|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1723475640000|2024-08-12 15:14:00|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|6
1723475660000|2024-08-12 15:14:20|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|3
1723475670000|2024-08-12 15:14:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723475680000|2024-08-12 15:14:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723475690000|2024-08-12 15:14:50|49.85|49.55|49.87|49.57|49.88|49.58|49.85|49.55|4
1723475700000|2024-08-12 15:15:00|49.88|49.58|49.94|49.64|49.96|49.66|49.88|49.58|13
1723475710000|2024-08-12 15:15:10|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1723475720000|2024-08-12 15:15:20|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|9
1723475730000|2024-08-12 15:15:30|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|7
1723475740000|2024-08-12 15:15:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|5
1723475750000|2024-08-12 15:15:50|49.88|49.58|49.98|49.68|49.98|49.68|49.88|49.58|16
1723475760000|2024-08-12 15:16:00|49.99|49.69|50.04|49.74|50.06|49.76|49.98|49.68|14
1723475770000|2024-08-12 15:16:10|50.02|49.72|50.05|49.75|50.05|49.75|49.97|49.67|13
1723475780000|2024-08-12 15:16:20|50.04|49.74|50.06|49.76|50.07|49.77|50|49.7|23
1723475790000|2024-08-12 15:16:30|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|12
1723475800000|2024-08-12 15:16:40|50.09|49.79|50.14|49.84|50.14|49.84|50.07|49.77|20
1723475810000|2024-08-12 15:16:50|50.13|49.83|50.06|49.76|50.15|49.85|50.06|49.76|16
1723475820000|2024-08-12 15:17:00|50.07|49.77|50.15|49.85|50.15|49.85|50.06|49.76|17
1723475830000|2024-08-12 15:17:10|50.14|49.84|50.13|49.83|50.15|49.85|50.09|49.79|17
1723475840000|2024-08-12 15:17:20|50.15|49.85|50.17|49.87|50.18|49.88|50.14|49.84|13
1723475850000|2024-08-12 15:17:30|50.16|49.86|50.09|49.79|50.16|49.86|50.09|49.79|11
1723475860000|2024-08-12 15:17:40|50.1|49.8|50.14|49.84|50.15|49.85|50.09|49.79|15
1723475870000|2024-08-12 15:17:50|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|14
1723475880000|2024-08-12 15:18:00|50.12|49.82|50.1|49.8|50.13|49.83|50.08|49.78|9
1723475890000|2024-08-12 15:18:10|50.11|49.81|50.14|49.84|50.16|49.86|50.11|49.81|13
1723475900000|2024-08-12 15:18:20|50.15|49.85|50.09|49.79|50.16|49.86|50.09|49.79|12
1723475910000|2024-08-12 15:18:30|50.1|49.8|50.15|49.85|50.16|49.86|50.1|49.8|17
1723475920000|2024-08-12 15:18:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|13
1723475930000|2024-08-12 15:18:50|50.15|49.85|50.21|49.91|50.22|49.92|50.15|49.85|13
1723475940000|2024-08-12 15:19:00|50.2|49.9|50.17|49.87|50.21|49.91|50.15|49.85|18
1723475950000|2024-08-12 15:19:10|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723475960000|2024-08-12 15:19:20|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|17
1723475970000|2024-08-12 15:19:30|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|16
1723475980000|2024-08-12 15:19:40|50.14|49.84|50.12|49.82|50.16|49.86|50.11|49.81|17
1723475990000|2024-08-12 15:19:50|50.11|49.81|50.15|49.85|50.15|49.85|50.09|49.79|18
1723476000000|2024-08-12 15:20:00|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|15
1723476010000|2024-08-12 15:20:10|50.15|49.85|50.14|49.84|50.16|49.86|50.1|49.8|17
1723476020000|2024-08-12 15:20:20|50.12|49.82|50.13|49.83|50.15|49.85|50.12|49.82|12
1723476030000|2024-08-12 15:20:30|50.14|49.84|50.15|49.85|50.17|49.87|50.14|49.84|22
1723476040000|2024-08-12 15:20:40|50.16|49.86|50.14|49.84|50.17|49.87|50.14|49.84|15
1723476050000|2024-08-12 15:20:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|14
1723476060000|2024-08-12 15:21:00|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|10
1723476070000|2024-08-12 15:21:10|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|10
1723476080000|2024-08-12 15:21:20|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|10
1723476090000|2024-08-12 15:21:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723476100000|2024-08-12 15:21:40|50.13|49.83|50.16|49.86|50.17|49.87|50.13|49.83|12
1723476110000|2024-08-12 15:21:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723476120000|2024-08-12 15:22:00|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|14
1723476130000|2024-08-12 15:22:10|50.15|49.85|50.07|49.77|50.15|49.85|50.07|49.77|11
1723476140000|2024-08-12 15:22:20|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|12
1723476150000|2024-08-12 15:22:30|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|15
1723476160000|2024-08-12 15:22:40|50.04|49.74|49.97|49.67|50.04|49.74|49.96|49.66|17
1723476170000|2024-08-12 15:22:50|49.96|49.66|49.94|49.64|49.96|49.66|49.93|49.63|14
1723476180000|2024-08-12 15:23:00|49.93|49.63|49.78|49.48|49.94|49.64|49.78|49.48|10
1723476190000|2024-08-12 15:23:10|49.77|49.47|49.75|49.45|49.82|49.52|49.71|49.41|21
1723476200000|2024-08-12 15:23:20|49.76|49.46|49.7|49.4|49.78|49.48|49.7|49.4|22
1723476210000|2024-08-12 15:23:30|49.74|49.44|49.67|49.37|49.74|49.44|49.66|49.36|11
1723476220000|2024-08-12 15:23:40|49.62|49.32|49.55|49.25|49.66|49.36|49.55|49.25|13
1723476230000|2024-08-12 15:23:50|49.58|49.28|49.53|49.23|49.58|49.28|49.5|49.2|22
1723476240000|2024-08-12 15:24:00|49.54|49.24|49.54|49.24|49.56|49.26|49.49|49.19|22
1723476250000|2024-08-12 15:24:10|49.52|49.22|49.47|49.17|49.56|49.26|49.44|49.14|24
1723476260000|2024-08-12 15:24:20|49.48|49.18|49.61|49.31|49.61|49.31|49.48|49.18|29
1723476270000|2024-08-12 15:24:30|49.6|49.3|49.68|49.38|49.68|49.38|49.58|49.28|19
1723476280000|2024-08-12 15:24:40|49.67|49.37|49.71|49.41|49.72|49.42|49.67|49.37|17
1723476290000|2024-08-12 15:24:50|49.7|49.4|49.65|49.35|49.71|49.41|49.65|49.35|17
1723476300000|2024-08-12 15:25:00|49.64|49.34|49.65|49.35|49.69|49.39|49.6|49.3|22
1723476310000|2024-08-12 15:25:10|49.64|49.34|49.45|49.15|49.64|49.34|49.45|49.15|17
1723476320000|2024-08-12 15:25:20|49.49|49.19|49.52|49.22|49.52|49.22|49.38|49.08|30
1723476330000|2024-08-12 15:25:30|49.54|49.24|49.58|49.28|49.58|49.28|49.49|49.19|27
1723476340000|2024-08-12 15:25:40|49.57|49.27|49.65|49.35|49.65|49.35|49.56|49.26|26
1723476350000|2024-08-12 15:25:50|49.64|49.34|49.61|49.31|49.66|49.36|49.59|49.29|25
1723476360000|2024-08-12 15:26:00|49.6|49.3|49.6|49.3|49.64|49.34|49.58|49.28|23
1723476370000|2024-08-12 15:26:10|49.56|49.26|49.49|49.19|49.58|49.28|49.48|49.18|19
1723476380000|2024-08-12 15:26:20|49.5|49.2|49.53|49.23|49.55|49.25|49.48|49.18|22
1723476390000|2024-08-12 15:26:30|49.55|49.25|49.59|49.29|49.6|49.3|49.55|49.25|23
1723476400000|2024-08-12 15:26:40|49.6|49.3|49.66|49.36|49.67|49.37|49.6|49.3|12
1723476410000|2024-08-12 15:26:50|49.67|49.37|49.67|49.37|49.69|49.39|49.65|49.35|17
1723476420000|2024-08-12 15:27:00|49.66|49.36|49.67|49.37|49.67|49.37|49.6|49.3|19
1723476430000|2024-08-12 15:27:10|49.68|49.38|49.69|49.39|49.69|49.39|49.64|49.34|13
1723476440000|2024-08-12 15:27:20|49.68|49.38|49.77|49.47|49.78|49.48|49.68|49.38|14
1723476450000|2024-08-12 15:27:30|49.78|49.48|49.87|49.57|49.88|49.58|49.78|49.48|20
1723476460000|2024-08-12 15:27:40|49.88|49.58|49.85|49.55|49.89|49.59|49.84|49.54|17
1723476470000|2024-08-12 15:27:50|49.82|49.52|49.74|49.44|49.82|49.52|49.74|49.44|11
1723476480000|2024-08-12 15:28:00|49.73|49.43|49.69|49.39|49.76|49.46|49.68|49.38|18
1723476490000|2024-08-12 15:28:10|49.67|49.37|49.65|49.35|49.68|49.38|49.63|49.33|15
1723476500000|2024-08-12 15:28:20|49.66|49.36|49.68|49.38|49.69|49.39|49.65|49.35|14
1723476510000|2024-08-12 15:28:30|49.67|49.37|49.67|49.37|49.68|49.38|49.64|49.34|20
1723476520000|2024-08-12 15:28:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|7
1723476530000|2024-08-12 15:28:50|49.7|49.4|49.76|49.46|49.77|49.47|49.7|49.4|17
1723476540000|2024-08-12 15:29:00|49.75|49.45|49.75|49.45|49.77|49.47|49.72|49.42|20
1723476550000|2024-08-12 15:29:10|49.74|49.44|49.73|49.43|49.76|49.46|49.73|49.43|13
1723476560000|2024-08-12 15:29:20|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|16
1723476570000|2024-08-12 15:29:30|49.74|49.44|49.74|49.44|49.76|49.46|49.73|49.43|19
1723476580000|2024-08-12 15:29:40|49.75|49.45|49.75|49.45|49.76|49.46|49.72|49.42|21
1723476590000|2024-08-12 15:29:50|49.74|49.44|49.74|49.44|49.76|49.46|49.73|49.43|11
1723476600000|2024-08-12 15:30:00|49.73|49.43|49.7|49.4|49.73|49.43|49.69|49.39|13
1723476610000|2024-08-12 15:30:10|49.69|49.39|49.63|49.33|49.7|49.4|49.61|49.31|15
1723476620000|2024-08-12 15:30:20|49.62|49.32|49.6|49.3|49.65|49.35|49.58|49.28|21
1723476630000|2024-08-12 15:30:30|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|5
1723476640000|2024-08-12 15:30:40|49.58|49.28|49.65|49.35|49.65|49.35|49.57|49.27|21
1723476650000|2024-08-12 15:30:50|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|22
1723476660000|2024-08-12 15:31:00|49.64|49.34|49.58|49.28|49.65|49.35|49.57|49.27|15
1723476670000|2024-08-12 15:31:10|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|19
1723476680000|2024-08-12 15:31:20|49.64|49.34|49.64|49.34|49.65|49.35|49.57|49.27|24
1723476690000|2024-08-12 15:31:30|49.63|49.33|49.64|49.34|49.64|49.34|49.57|49.27|21
1723476700000|2024-08-12 15:31:40|49.65|49.35|49.66|49.36|49.68|49.38|49.64|49.34|14
1723476710000|2024-08-12 15:31:50|49.67|49.37|49.66|49.36|49.68|49.38|49.65|49.35|16
1723476720000|2024-08-12 15:32:00|49.65|49.35|49.67|49.37|49.67|49.37|49.61|49.31|23
1723476730000|2024-08-12 15:32:10|49.66|49.36|49.65|49.35|49.68|49.38|49.62|49.32|22
1723476740000|2024-08-12 15:32:20|49.62|49.32|49.59|49.29|49.64|49.34|49.58|49.28|16
1723476750000|2024-08-12 15:32:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|9
1723476760000|2024-08-12 15:32:40|49.59|49.29|49.58|49.28|49.59|49.29|49.54|49.24|12
1723476770000|2024-08-12 15:32:50|49.59|49.29|49.64|49.34|49.67|49.37|49.58|49.28|13
1723476780000|2024-08-12 15:33:00|49.65|49.35|49.66|49.36|49.66|49.36|49.61|49.31|26
1723476790000|2024-08-12 15:33:10|49.65|49.35|49.7|49.4|49.74|49.44|49.65|49.35|20
1723476800000|2024-08-12 15:33:20|49.71|49.41|49.73|49.43|49.75|49.45|49.7|49.4|18
1723476810000|2024-08-12 15:33:30|49.74|49.44|49.69|49.39|49.74|49.44|49.67|49.37|20
1723476820000|2024-08-12 15:33:40|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|10
1723476830000|2024-08-12 15:33:50|49.69|49.39|49.65|49.35|49.74|49.44|49.65|49.35|14
1723476840000|2024-08-12 15:34:00|49.66|49.36|49.66|49.36|49.68|49.38|49.64|49.34|17
1723476850000|2024-08-12 15:34:10|49.64|49.34|49.6|49.3|49.64|49.34|49.59|49.29|12
1723476860000|2024-08-12 15:34:20|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|10
1723476870000|2024-08-12 15:34:30|49.67|49.37|49.65|49.35|49.67|49.37|49.63|49.33|11
1723476880000|2024-08-12 15:34:40|49.64|49.34|49.65|49.35|49.67|49.37|49.64|49.34|15
1723476890000|2024-08-12 15:34:50|49.66|49.36|49.66|49.36|49.66|49.36|49.64|49.34|9
1723476900000|2024-08-12 15:35:00|49.65|49.35|49.67|49.37|49.68|49.38|49.64|49.34|15
1723476910000|2024-08-12 15:35:10|49.66|49.36|49.69|49.39|49.69|49.39|49.65|49.35|14
1723476920000|2024-08-12 15:35:20|49.68|49.38|49.68|49.38|49.68|49.38|49.66|49.36|10
1723476930000|2024-08-12 15:35:30|49.67|49.37|49.64|49.34|49.68|49.38|49.6|49.3|11
1723476940000|2024-08-12 15:35:40|49.63|49.33|49.65|49.35|49.66|49.36|49.6|49.3|25
1723476950000|2024-08-12 15:35:50|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|12
1723476960000|2024-08-12 15:36:00|49.66|49.36|49.64|49.34|49.66|49.36|49.63|49.33|10
1723476970000|2024-08-12 15:36:10|49.63|49.33|49.66|49.36|49.68|49.38|49.63|49.33|14
1723476980000|2024-08-12 15:36:20|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|12
1723476990000|2024-08-12 15:36:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|17
1723477000000|2024-08-12 15:36:40|49.69|49.39|49.69|49.39|49.69|49.39|49.67|49.37|14
1723477010000|2024-08-12 15:36:50|49.7|49.4|49.75|49.45|49.76|49.46|49.7|49.4|20
1723477020000|2024-08-12 15:37:00|49.74|49.44|49.74|49.44|49.75|49.45|49.71|49.41|18
1723477030000|2024-08-12 15:37:10|49.75|49.45|49.72|49.42|49.75|49.45|49.7|49.4|19
1723477040000|2024-08-12 15:37:20|49.74|49.44|49.69|49.39|49.75|49.45|49.69|49.39|13
1723477050000|2024-08-12 15:37:30|49.7|49.4|49.75|49.45|49.76|49.46|49.69|49.39|18
1723477060000|2024-08-12 15:37:40|49.76|49.46|49.7|49.4|49.77|49.47|49.7|49.4|18
1723477070000|2024-08-12 15:37:50|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|21
1723477080000|2024-08-12 15:38:00|49.7|49.4|49.69|49.39|49.71|49.41|49.68|49.38|10
1723477090000|2024-08-12 15:38:10|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|10
1723477100000|2024-08-12 15:38:20|49.69|49.39|49.68|49.38|49.71|49.41|49.67|49.37|17
1723477110000|2024-08-12 15:38:30|49.69|49.39|49.65|49.35|49.69|49.39|49.64|49.34|12
1723477120000|2024-08-12 15:38:40|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|13
1723477130000|2024-08-12 15:38:50|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|17
1723477140000|2024-08-12 15:39:00|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|9
1723477150000|2024-08-12 15:39:10|49.65|49.35|49.66|49.36|49.66|49.36|49.63|49.33|21
1723477160000|2024-08-12 15:39:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1723477170000|2024-08-12 15:39:30|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|14
1723477180000|2024-08-12 15:39:40|49.64|49.34|49.63|49.33|49.64|49.34|49.58|49.28|12
1723477190000|2024-08-12 15:39:50|49.62|49.32|49.59|49.29|49.63|49.33|49.59|49.29|14
1723477200000|2024-08-12 15:40:00|49.6|49.3|49.66|49.36|49.66|49.36|49.59|49.29|14
1723477210000|2024-08-12 15:40:10|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|13
1723477220000|2024-08-12 15:40:20|49.67|49.37|49.77|49.47|49.77|49.47|49.67|49.37|20
1723477230000|2024-08-12 15:40:30|49.78|49.48|49.86|49.56|49.86|49.56|49.78|49.48|17
1723477240000|2024-08-12 15:40:40|49.85|49.55|49.92|49.62|49.98|49.68|49.85|49.55|26
1723477250000|2024-08-12 15:40:50|49.93|49.63|49.88|49.58|49.96|49.66|49.87|49.57|19
1723477260000|2024-08-12 15:41:00|49.89|49.59|49.8|49.5|49.89|49.59|49.77|49.47|20
1723477270000|2024-08-12 15:41:10|49.81|49.51|49.75|49.45|49.81|49.51|49.73|49.43|25
1723477280000|2024-08-12 15:41:20|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|14
1723477290000|2024-08-12 15:41:30|49.75|49.45|49.72|49.42|49.76|49.46|49.72|49.42|10
1723477300000|2024-08-12 15:41:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|12
1723477310000|2024-08-12 15:41:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723477320000|2024-08-12 15:42:00|49.63|49.33|49.61|49.31|49.64|49.34|49.6|49.3|11
1723477330000|2024-08-12 15:42:10|49.6|49.3|49.6|49.3|49.6|49.3|49.56|49.26|12
1723477340000|2024-08-12 15:42:20|49.61|49.31|49.65|49.35|49.66|49.36|49.61|49.31|25
1723477350000|2024-08-12 15:42:30|49.66|49.36|49.74|49.44|49.75|49.45|49.66|49.36|15
1723477360000|2024-08-12 15:42:40|49.75|49.45|49.76|49.46|49.77|49.47|49.73|49.43|21
1723477370000|2024-08-12 15:42:50|49.75|49.45|49.73|49.43|49.76|49.46|49.71|49.41|19
1723477380000|2024-08-12 15:43:00|49.71|49.41|49.67|49.37|49.72|49.42|49.67|49.37|18
1723477390000|2024-08-12 15:43:10|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723477400000|2024-08-12 15:43:20|49.68|49.38|49.68|49.38|49.7|49.4|49.65|49.35|17
1723477410000|2024-08-12 15:43:30|49.69|49.39|49.75|49.45|49.75|49.45|49.69|49.39|12
1723477420000|2024-08-12 15:43:40|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|15
1723477430000|2024-08-12 15:43:50|49.74|49.44|49.71|49.41|49.74|49.44|49.69|49.39|16
1723477440000|2024-08-12 15:44:00|49.72|49.42|49.76|49.46|49.76|49.46|49.7|49.4|19
1723477450000|2024-08-12 15:44:10|49.75|49.45|49.76|49.46|49.76|49.46|49.73|49.43|10
1723477460000|2024-08-12 15:44:20|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|8
1723477470000|2024-08-12 15:44:30|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|9
1723477480000|2024-08-12 15:44:40|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|4
1723477490000|2024-08-12 15:44:50|49.86|49.56|49.89|49.59|49.93|49.63|49.86|49.56|9
1723477500000|2024-08-12 15:45:00|49.91|49.61|49.96|49.66|49.96|49.66|49.9|49.6|17
1723477510000|2024-08-12 15:45:10|49.98|49.68|49.93|49.63|50.07|49.77|49.93|49.63|23
1723477520000|2024-08-12 15:45:20|49.95|49.65|49.85|49.55|49.96|49.66|49.85|49.55|18
1723477530000|2024-08-12 15:45:30|49.86|49.56|49.85|49.55|49.86|49.56|49.83|49.53|20
1723477540000|2024-08-12 15:45:40|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|16
1723477550000|2024-08-12 15:45:50|49.84|49.54|49.85|49.55|49.86|49.56|49.83|49.53|15
1723477560000|2024-08-12 15:46:00|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|13
1723477570000|2024-08-12 15:46:10|49.76|49.46|49.77|49.47|49.84|49.54|49.76|49.46|18
1723477580000|2024-08-12 15:46:20|49.78|49.48|49.77|49.47|49.84|49.54|49.77|49.47|15
1723477590000|2024-08-12 15:46:30|49.78|49.48|49.75|49.45|49.78|49.48|49.74|49.44|19
1723477600000|2024-08-12 15:46:40|49.74|49.44|49.75|49.45|49.76|49.46|49.7|49.4|23
1723477610000|2024-08-12 15:46:50|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|19
1723477620000|2024-08-12 15:47:00|49.76|49.46|49.74|49.44|49.78|49.48|49.74|49.44|26
1723477630000|2024-08-12 15:47:10|49.75|49.45|49.75|49.45|49.78|49.48|49.74|49.44|17
1723477640000|2024-08-12 15:47:20|49.74|49.44|49.72|49.42|49.76|49.46|49.72|49.42|12
1723477650000|2024-08-12 15:47:30|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|16
1723477660000|2024-08-12 15:47:40|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|7
1723477670000|2024-08-12 15:47:50|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|12
1723477680000|2024-08-12 15:48:00|49.77|49.47|49.86|49.56|49.86|49.56|49.76|49.46|21
1723477690000|2024-08-12 15:48:10|49.84|49.54|49.78|49.48|49.85|49.55|49.77|49.47|22
1723477700000|2024-08-12 15:48:20|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|12
1723477710000|2024-08-12 15:48:30|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|12
1723477720000|2024-08-12 15:48:40|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|17
1723477730000|2024-08-12 15:48:50|49.81|49.51|49.8|49.5|49.85|49.55|49.79|49.49|22
1723477740000|2024-08-12 15:49:00|49.79|49.49|49.89|49.59|49.89|49.59|49.79|49.49|23
1723477750000|2024-08-12 15:49:10|49.88|49.58|49.8|49.5|49.88|49.58|49.8|49.5|26
1723477760000|2024-08-12 15:49:20|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|6
1723477770000|2024-08-12 15:49:30|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|9
1723477780000|2024-08-12 15:49:40|49.81|49.51|49.84|49.54|49.85|49.55|49.78|49.48|12
1723477790000|2024-08-12 15:49:50|49.85|49.55|49.79|49.49|49.85|49.55|49.79|49.49|11
1723477800000|2024-08-12 15:50:00|49.78|49.48|49.84|49.54|49.84|49.54|49.77|49.47|16
1723477810000|2024-08-12 15:50:10|49.83|49.53|49.85|49.55|49.87|49.57|49.83|49.53|16
1723477820000|2024-08-12 15:50:20|49.84|49.54|49.81|49.51|49.84|49.54|49.79|49.49|14
1723477830000|2024-08-12 15:50:30|49.8|49.5|49.86|49.56|49.87|49.57|49.79|49.49|14
1723477840000|2024-08-12 15:50:40|49.87|49.57|49.87|49.57|49.88|49.58|49.84|49.54|13
1723477850000|2024-08-12 15:50:50|49.88|49.58|49.86|49.56|49.89|49.59|49.85|49.55|19
1723477860000|2024-08-12 15:51:00|49.87|49.57|49.91|49.61|49.91|49.61|49.86|49.56|15
1723477870000|2024-08-12 15:51:10|49.9|49.6|49.86|49.56|49.9|49.6|49.86|49.56|12
1723477880000|2024-08-12 15:51:20|49.85|49.55|49.82|49.52|49.85|49.55|49.8|49.5|15
1723477890000|2024-08-12 15:51:30|49.81|49.51|49.8|49.5|49.83|49.53|49.79|49.49|15
1723477900000|2024-08-12 15:51:40|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|7
1723477910000|2024-08-12 15:51:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|10
1723477920000|2024-08-12 15:52:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|7
1723477930000|2024-08-12 15:52:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723477940000|2024-08-12 15:52:20|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|13
1723477950000|2024-08-12 15:52:30|49.73|49.43|49.74|49.44|49.75|49.45|49.71|49.41|7
1723477960000|2024-08-12 15:52:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|8
1723477970000|2024-08-12 15:52:50|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723477980000|2024-08-12 15:53:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723477990000|2024-08-12 15:53:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723478000000|2024-08-12 15:53:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723478010000|2024-08-12 15:53:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723478020000|2024-08-12 15:53:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|8
1723478040000|2024-08-12 15:54:00|49.83|49.53|49.84|49.54|49.86|49.56|49.83|49.53|12
1723478050000|2024-08-12 15:54:10|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|8
1723478060000|2024-08-12 15:54:20|49.82|49.52|49.84|49.54|49.85|49.55|49.82|49.52|13
1723478070000|2024-08-12 15:54:30|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|13
1723478080000|2024-08-12 15:54:40|49.84|49.54|49.84|49.54|49.85|49.55|49.81|49.51|10
1723478090000|2024-08-12 15:54:50|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|7
1723478100000|2024-08-12 15:55:00|49.81|49.51|49.84|49.54|49.84|49.54|49.8|49.5|6
1723478110000|2024-08-12 15:55:10|49.85|49.55|49.85|49.55|49.85|49.55|49.83|49.53|11
1723478120000|2024-08-12 15:55:20|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|9
1723478130000|2024-08-12 15:55:30|49.87|49.57|49.85|49.55|49.87|49.57|49.84|49.54|11
1723478140000|2024-08-12 15:55:40|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|12
1723478150000|2024-08-12 15:55:50|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|9
1723478160000|2024-08-12 15:56:00|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|16
1723478170000|2024-08-12 15:56:10|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|5
1723478180000|2024-08-12 15:56:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1723478190000|2024-08-12 15:56:30|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|12
1723478200000|2024-08-12 15:56:40|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|9
1723478210000|2024-08-12 15:56:50|49.84|49.54|49.89|49.59|49.93|49.63|49.84|49.54|13
1723478220000|2024-08-12 15:57:00|49.9|49.6|49.95|49.65|49.95|49.65|49.89|49.59|6
1723478230000|2024-08-12 15:57:10|49.94|49.64|49.95|49.65|49.96|49.66|49.93|49.63|10
1723478240000|2024-08-12 15:57:20|49.94|49.64|49.94|49.64|49.96|49.66|49.94|49.64|7
1723478250000|2024-08-12 15:57:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|9
1723478260000|2024-08-12 15:57:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|10
1723478270000|2024-08-12 15:57:50|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|4
1723478280000|2024-08-12 15:58:00|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|11
1723478290000|2024-08-12 15:58:10|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|9
1723478300000|2024-08-12 15:58:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1723478310000|2024-08-12 15:58:30|50|49.7|49.94|49.64|50|49.7|49.94|49.64|6
1723478320000|2024-08-12 15:58:40|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|14
1723478330000|2024-08-12 15:58:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|15
1723478340000|2024-08-12 15:59:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|8
1723478350000|2024-08-12 15:59:10|49.94|49.64|49.96|49.66|49.97|49.67|49.94|49.64|16
1723478360000|2024-08-12 15:59:20|49.97|49.67|49.95|49.65|49.97|49.67|49.94|49.64|17
1723478370000|2024-08-12 15:59:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|11
1723478380000|2024-08-12 15:59:40|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|18
1723478390000|2024-08-12 15:59:50|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|12
1723478400000|2024-08-12 16:00:00|49.96|49.66|49.95|49.65|49.99|49.69|49.95|49.65|18
1723478410000|2024-08-12 16:00:10|49.96|49.66|49.91|49.61|49.96|49.66|49.9|49.6|20
1723478420000|2024-08-12 16:00:20|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|17
1723478430000|2024-08-12 16:00:30|49.96|49.66|49.89|49.59|49.96|49.66|49.89|49.59|19
1723478440000|2024-08-12 16:00:40|49.88|49.58|49.94|49.64|49.94|49.64|49.88|49.58|16
1723478450000|2024-08-12 16:00:50|49.95|49.65|49.9|49.6|49.95|49.65|49.89|49.59|12
1723478460000|2024-08-12 16:01:00|49.89|49.59|49.95|49.65|49.95|49.65|49.89|49.59|13
1723478470000|2024-08-12 16:01:10|49.94|49.64|49.95|49.65|49.95|49.65|49.9|49.6|18
1723478480000|2024-08-12 16:01:20|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|10
1723478490000|2024-08-12 16:01:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|16
1723478500000|2024-08-12 16:01:40|49.99|49.69|50.05|49.75|50.05|49.75|49.98|49.68|9
1723478510000|2024-08-12 16:01:50|50.04|49.74|50.03|49.73|50.04|49.74|50.01|49.71|6
1723478520000|2024-08-12 16:02:00|50.02|49.72|50.07|49.77|50.07|49.77|50.02|49.72|4
1723478530000|2024-08-12 16:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.04|49.74|20
1723478540000|2024-08-12 16:02:20|50.05|49.75|50.09|49.79|50.1|49.8|50.05|49.75|8
1723478550000|2024-08-12 16:02:30|50.08|49.78|50.08|49.78|50.1|49.8|50.07|49.77|15
1723478560000|2024-08-12 16:02:40|50.09|49.79|50.15|49.85|50.17|49.87|50.09|49.79|9
1723478570000|2024-08-12 16:02:50|50.16|49.86|50.14|49.84|50.17|49.87|50.12|49.82|16
1723478580000|2024-08-12 16:03:00|50.13|49.83|50.05|49.75|50.13|49.83|50.04|49.74|15
1723478590000|2024-08-12 16:03:10|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|12
1723478600000|2024-08-12 16:03:20|50.06|49.76|50.09|49.79|50.14|49.84|50.05|49.75|17
1723478610000|2024-08-12 16:03:30|50.1|49.8|50.15|49.85|50.16|49.86|50.08|49.78|17
1723478620000|2024-08-12 16:03:40|50.17|49.87|50.2|49.9|50.2|49.9|50.16|49.86|9
1723478630000|2024-08-12 16:03:50|50.19|49.89|50.18|49.88|50.21|49.91|50.18|49.88|13
1723478640000|2024-08-12 16:04:00|50.17|49.87|50.17|49.87|50.18|49.88|50.14|49.84|16
1723478650000|2024-08-12 16:04:10|50.16|49.86|50.1|49.8|50.17|49.87|50.09|49.79|19
1723478660000|2024-08-12 16:04:20|50.09|49.79|50.09|49.79|50.11|49.81|50.08|49.78|20
1723478670000|2024-08-12 16:04:30|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|10
1723478680000|2024-08-12 16:04:40|50.08|49.78|50.06|49.76|50.09|49.79|50.04|49.74|15
1723478690000|2024-08-12 16:04:50|50.07|49.77|50.06|49.76|50.07|49.77|50.01|49.71|19
1723478700000|2024-08-12 16:05:00|50.07|49.77|50.11|49.81|50.11|49.81|50.05|49.75|19
1723478710000|2024-08-12 16:05:10|50.1|49.8|50.06|49.76|50.11|49.81|50.06|49.76|15
1723478720000|2024-08-12 16:05:20|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|20
1723478730000|2024-08-12 16:05:30|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|17
1723478740000|2024-08-12 16:05:40|50.1|49.8|50.1|49.8|50.12|49.82|50.1|49.8|15
1723478750000|2024-08-12 16:05:50|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|20
1723478760000|2024-08-12 16:06:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|20
1723478770000|2024-08-12 16:06:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|23
1723478780000|2024-08-12 16:06:20|50.07|49.77|50.1|49.8|50.1|49.8|50.06|49.76|20
1723478790000|2024-08-12 16:06:30|50.09|49.79|50.08|49.78|50.1|49.8|50.06|49.76|14
1723478800000|2024-08-12 16:06:40|50.07|49.77|50.06|49.76|50.08|49.78|50.04|49.74|14
1723478810000|2024-08-12 16:06:50|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|18
1723478820000|2024-08-12 16:07:00|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|19
1723478830000|2024-08-12 16:07:10|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|19
1723478840000|2024-08-12 16:07:20|50.06|49.76|50|49.7|50.06|49.76|49.99|49.69|15
1723478850000|2024-08-12 16:07:30|49.99|49.69|50.05|49.75|50.07|49.77|49.99|49.69|13
1723478860000|2024-08-12 16:07:40|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|17
1723478870000|2024-08-12 16:07:50|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|13
1723478880000|2024-08-12 16:08:00|50.06|49.76|49.97|49.67|50.06|49.76|49.96|49.66|20
1723478890000|2024-08-12 16:08:10|49.96|49.66|49.96|49.66|49.98|49.68|49.94|49.64|20
1723478900000|2024-08-12 16:08:20|49.95|49.65|49.94|49.64|49.96|49.66|49.92|49.62|14
1723478910000|2024-08-12 16:08:30|49.92|49.62|49.94|49.64|49.96|49.66|49.92|49.62|21
1723478920000|2024-08-12 16:08:40|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|16
1723478930000|2024-08-12 16:08:50|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|7
1723478940000|2024-08-12 16:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723478950000|2024-08-12 16:09:10|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|19
1723478960000|2024-08-12 16:09:20|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|8
1723478970000|2024-08-12 16:09:30|49.97|49.67|49.97|49.67|49.99|49.69|49.96|49.66|16
1723478980000|2024-08-12 16:09:40|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|10
1723478990000|2024-08-12 16:09:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1723479000000|2024-08-12 16:10:00|49.99|49.69|50.06|49.76|50.06|49.76|49.99|49.69|12
1723479010000|2024-08-12 16:10:10|50.07|49.77|50.08|49.78|50.1|49.8|50.05|49.75|12
1723479020000|2024-08-12 16:10:20|50.09|49.79|50.02|49.72|50.09|49.79|50|49.7|18
1723479030000|2024-08-12 16:10:30|50|49.7|50.05|49.75|50.06|49.76|50|49.7|15
1723479040000|2024-08-12 16:10:40|50.06|49.76|50|49.7|50.08|49.78|50|49.7|15
1723479060000|2024-08-12 16:11:00|49.99|49.69|50.05|49.75|50.05|49.75|49.99|49.69|8
1723479070000|2024-08-12 16:11:10|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|18
1723479080000|2024-08-12 16:11:20|50.04|49.74|50.01|49.71|50.06|49.76|50|49.7|13
1723479090000|2024-08-12 16:11:30|50.02|49.72|49.99|49.69|50.02|49.72|49.99|49.69|8
1723479100000|2024-08-12 16:11:40|50|49.7|49.98|49.68|50|49.7|49.98|49.68|8
1723479110000|2024-08-12 16:11:50|49.99|49.69|50|49.7|50|49.7|49.98|49.68|12
1723479120000|2024-08-12 16:12:00|50.01|49.71|49.99|49.69|50.01|49.71|49.98|49.68|12
1723479130000|2024-08-12 16:12:10|50|49.7|50|49.7|50.02|49.72|49.99|49.69|9
1723479140000|2024-08-12 16:12:20|50.01|49.71|49.98|49.68|50.01|49.71|49.97|49.67|5
1723479150000|2024-08-12 16:12:30|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|10
1723479160000|2024-08-12 16:12:40|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|13
1723479170000|2024-08-12 16:12:50|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|13
1723479180000|2024-08-12 16:13:00|49.97|49.67|49.91|49.61|49.98|49.68|49.91|49.61|17
1723479190000|2024-08-12 16:13:10|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|4
1723479200000|2024-08-12 16:13:20|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|7
1723479210000|2024-08-12 16:13:30|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|10
1723479220000|2024-08-12 16:13:40|50|49.7|49.97|49.67|50|49.7|49.97|49.67|6
1723479230000|2024-08-12 16:13:50|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|10
1723479240000|2024-08-12 16:14:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|14
1723479250000|2024-08-12 16:14:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|5
1723479260000|2024-08-12 16:14:20|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|8
1723479270000|2024-08-12 16:14:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|6
1723479280000|2024-08-12 16:14:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723479290000|2024-08-12 16:14:50|50.01|49.71|50|49.7|50.02|49.72|50|49.7|10
1723479300000|2024-08-12 16:15:00|49.99|49.69|50.01|49.71|50.01|49.71|49.97|49.67|15
1723479310000|2024-08-12 16:15:10|50.02|49.72|50.06|49.76|50.07|49.77|50|49.7|14
1723479320000|2024-08-12 16:15:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|16
1723479330000|2024-08-12 16:15:30|50.05|49.75|50.01|49.71|50.06|49.76|50|49.7|8
1723479340000|2024-08-12 16:15:40|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|8
1723479350000|2024-08-12 16:15:50|49.98|49.68|49.96|49.66|50.03|49.73|49.94|49.64|17
1723479360000|2024-08-12 16:16:00|49.95|49.65|49.95|49.65|49.97|49.67|49.91|49.61|14
1723479370000|2024-08-12 16:16:10|49.96|49.66|49.96|49.66|49.99|49.69|49.95|49.65|21
1723479380000|2024-08-12 16:16:20|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|13
1723479390000|2024-08-12 16:16:30|49.99|49.69|49.98|49.68|50.01|49.71|49.98|49.68|7
1723479400000|2024-08-12 16:16:40|49.99|49.69|50.03|49.73|50.03|49.73|49.98|49.68|9
1723479410000|2024-08-12 16:16:50|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|10
1723479420000|2024-08-12 16:17:00|50.05|49.75|50.06|49.76|50.06|49.76|50.03|49.73|14
1723479430000|2024-08-12 16:17:10|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|12
1723479440000|2024-08-12 16:17:20|50.07|49.77|50.06|49.76|50.1|49.8|50.06|49.76|15
1723479450000|2024-08-12 16:17:30|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|18
1723479460000|2024-08-12 16:17:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|10
1723479470000|2024-08-12 16:17:50|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|11
1723479480000|2024-08-12 16:18:00|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|10
1723479490000|2024-08-12 16:18:10|50.06|49.76|49.99|49.69|50.06|49.76|49.99|49.69|12
1723479500000|2024-08-12 16:18:20|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1723479510000|2024-08-12 16:18:30|49.99|49.69|50|49.7|50|49.7|49.98|49.68|8
1723479520000|2024-08-12 16:18:40|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|2
1723479530000|2024-08-12 16:18:50|50.04|49.74|50|49.7|50.04|49.74|49.99|49.69|6
1723479540000|2024-08-12 16:19:00|50.01|49.71|50.06|49.76|50.06|49.76|50|49.7|7
1723479550000|2024-08-12 16:19:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1723479560000|2024-08-12 16:19:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723479570000|2024-08-12 16:19:30|50.1|49.8|50.08|49.78|50.1|49.8|50.07|49.77|5
1723479580000|2024-08-12 16:19:40|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|5
1723479590000|2024-08-12 16:19:50|50.04|49.74|50.04|49.74|50.05|49.75|49.99|49.69|15
1723479600000|2024-08-12 16:20:00|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|10
1723479610000|2024-08-12 16:20:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|12
1723479620000|2024-08-12 16:20:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|3
1723479630000|2024-08-12 16:20:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723479640000|2024-08-12 16:20:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1723479660000|2024-08-12 16:21:00|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723479670000|2024-08-12 16:21:10|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1723479680000|2024-08-12 16:21:20|50.08|49.78|50.14|49.84|50.16|49.86|50.07|49.77|10
1723479690000|2024-08-12 16:21:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723479700000|2024-08-12 16:21:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723479730000|2024-08-12 16:22:10|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|12
1723479740000|2024-08-12 16:22:20|50.16|49.86|50.17|49.87|50.19|49.89|50.16|49.86|11
1723479750000|2024-08-12 16:22:30|50.18|49.88|50.15|49.85|50.19|49.89|50.15|49.85|7
1723479760000|2024-08-12 16:22:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723479770000|2024-08-12 16:22:50|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|6
1723479780000|2024-08-12 16:23:00|50.12|49.82|50.13|49.83|50.15|49.85|50.11|49.81|9
1723479790000|2024-08-12 16:23:10|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|3
1723479800000|2024-08-12 16:23:20|50.14|49.84|50.12|49.82|50.14|49.84|50.1|49.8|10
1723479810000|2024-08-12 16:23:30|50.14|49.84|50.07|49.77|50.14|49.84|50.07|49.77|7
1723479820000|2024-08-12 16:23:40|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|12
1723479830000|2024-08-12 16:23:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|10
1723479840000|2024-08-12 16:24:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|10
1723479850000|2024-08-12 16:24:10|50.05|49.75|50|49.7|50.06|49.76|49.99|49.69|8
1723479860000|2024-08-12 16:24:20|49.99|49.69|50.06|49.76|50.06|49.76|49.99|49.69|6
1723479870000|2024-08-12 16:24:30|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|12
1723479880000|2024-08-12 16:24:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723479890000|2024-08-12 16:24:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723479900000|2024-08-12 16:25:00|50.1|49.8|50.15|49.85|50.16|49.86|50.1|49.8|8
1723479910000|2024-08-12 16:25:10|50.16|49.86|50.21|49.91|50.21|49.91|50.15|49.85|9
1723479920000|2024-08-12 16:25:20|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|10
1723479930000|2024-08-12 16:25:30|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|6
1723479940000|2024-08-12 16:25:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723479960000|2024-08-12 16:26:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723479970000|2024-08-12 16:26:10|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|7
1723479980000|2024-08-12 16:26:20|50.26|49.96|50.26|49.96|50.26|49.96|50.23|49.93|8
1723479990000|2024-08-12 16:26:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|15
1723480000000|2024-08-12 16:26:40|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|6
1723480010000|2024-08-12 16:26:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1723480020000|2024-08-12 16:27:00|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|3
1723480030000|2024-08-12 16:27:10|50.3|50|50.27|49.97|50.3|50|50.27|49.97|7
1723480040000|2024-08-12 16:27:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|10
1723480050000|2024-08-12 16:27:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723480060000|2024-08-12 16:27:40|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1723480070000|2024-08-12 16:27:50|50.25|49.95|50.19|49.89|50.26|49.96|50.18|49.88|12
1723480080000|2024-08-12 16:28:00|50.18|49.88|50.26|49.96|50.26|49.96|50.18|49.88|8
1723480090000|2024-08-12 16:28:10|50.25|49.95|50.22|49.92|50.25|49.95|50.2|49.9|16
1723480100000|2024-08-12 16:28:20|50.23|49.93|50.24|49.94|50.25|49.95|50.21|49.91|19
1723480110000|2024-08-12 16:28:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|13
1723480120000|2024-08-12 16:28:40|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|12
1723480130000|2024-08-12 16:28:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|8
1723480140000|2024-08-12 16:29:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1723480150000|2024-08-12 16:29:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|12
1723480160000|2024-08-12 16:29:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723480170000|2024-08-12 16:29:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723480180000|2024-08-12 16:29:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723480200000|2024-08-12 16:30:00|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|13
1723480210000|2024-08-12 16:30:10|50.28|49.98|50.31|50.01|50.32|50.02|50.28|49.98|4
1723480220000|2024-08-12 16:30:20|50.33|50.03|50.28|49.98|50.35|50.05|50.28|49.98|12
1723480230000|2024-08-12 16:30:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723480240000|2024-08-12 16:30:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|10
1723480250000|2024-08-12 16:30:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723480260000|2024-08-12 16:31:00|50.32|50.02|50.34|50.04|50.36|50.06|50.32|50.02|13
1723480270000|2024-08-12 16:31:10|50.36|50.06|50.38|50.08|50.38|50.08|50.34|50.04|10
1723480280000|2024-08-12 16:31:20|50.37|50.07|50.38|50.08|50.4|50.1|50.36|50.06|16
1723480290000|2024-08-12 16:31:30|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|11
1723480300000|2024-08-12 16:31:40|50.35|50.05|50.29|49.99|50.35|50.05|50.29|49.99|9
1723480310000|2024-08-12 16:31:50|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1723480320000|2024-08-12 16:32:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1723480330000|2024-08-12 16:32:10|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|12
1723480340000|2024-08-12 16:32:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|9
1723480350000|2024-08-12 16:32:30|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|11
1723480360000|2024-08-12 16:32:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723480370000|2024-08-12 16:32:50|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1723480380000|2024-08-12 16:33:00|50.3|50|50.33|50.03|50.33|50.03|50.3|50|5
1723480390000|2024-08-12 16:33:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723480400000|2024-08-12 16:33:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723480410000|2024-08-12 16:33:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723480420000|2024-08-12 16:33:40|50.33|50.03|50.29|49.99|50.33|50.03|50.29|49.99|5
1723480430000|2024-08-12 16:33:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723480440000|2024-08-12 16:34:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723480450000|2024-08-12 16:34:10|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|7
1723480460000|2024-08-12 16:34:20|50.3|50|50.29|49.99|50.33|50.03|50.29|49.99|10
1723480470000|2024-08-12 16:34:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723480480000|2024-08-12 16:34:40|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723480490000|2024-08-12 16:34:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723480500000|2024-08-12 16:35:00|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1723480510000|2024-08-12 16:35:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723480520000|2024-08-12 16:35:20|50.29|49.99|50.26|49.96|50.3|50|50.26|49.96|10
1723480530000|2024-08-12 16:35:30|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|10
1723480540000|2024-08-12 16:35:40|50.27|49.97|50.31|50.01|50.32|50.02|50.26|49.96|11
1723480550000|2024-08-12 16:35:50|50.32|50.02|50.3|50|50.33|50.03|50.3|50|5
1723480560000|2024-08-12 16:36:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1723480570000|2024-08-12 16:36:10|50.28|49.98|50.33|50.03|50.33|50.03|50.28|49.98|13
1723480580000|2024-08-12 16:36:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723480590000|2024-08-12 16:36:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723480600000|2024-08-12 16:36:40|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|4
1723480610000|2024-08-12 16:36:50|50.33|50.03|50.33|50.03|50.37|50.07|50.33|50.03|10
1723480620000|2024-08-12 16:37:00|50.34|50.04|50.38|50.08|50.39|50.09|50.34|50.04|6
1723480630000|2024-08-12 16:37:10|50.37|50.07|50.36|50.06|50.4|50.1|50.35|50.05|10
1723480640000|2024-08-12 16:37:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723480650000|2024-08-12 16:37:30|50.37|50.07|50.39|50.09|50.4|50.1|50.36|50.06|11
1723480660000|2024-08-12 16:37:40|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|8
1723480670000|2024-08-12 16:37:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|13
1723480680000|2024-08-12 16:38:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1723480690000|2024-08-12 16:38:10|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723480700000|2024-08-12 16:38:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|12
1723480710000|2024-08-12 16:38:30|50.37|50.07|50.44|50.14|50.46|50.16|50.37|50.07|8
1723480720000|2024-08-12 16:38:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|3
1723480730000|2024-08-12 16:38:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1723480740000|2024-08-12 16:39:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723480750000|2024-08-12 16:39:10|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|6
1723480760000|2024-08-12 16:39:20|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|3
1723480780000|2024-08-12 16:39:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|5
1723480790000|2024-08-12 16:39:50|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|7
1723480800000|2024-08-12 16:40:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723480810000|2024-08-12 16:40:10|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|6
1723480820000|2024-08-12 16:40:20|50.66|50.36|50.66|50.36|50.66|50.36|50.64|50.34|14
1723480830000|2024-08-12 16:40:30|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|7
1723480840000|2024-08-12 16:40:40|50.64|50.34|50.64|50.34|50.64|50.34|50.62|50.32|6
1723480850000|2024-08-12 16:40:50|50.63|50.33|50.55|50.25|50.64|50.34|50.55|50.25|13
1723480860000|2024-08-12 16:41:00|50.56|50.26|50.54|50.24|50.57|50.27|50.53|50.23|12
1723480870000|2024-08-12 16:41:10|50.53|50.23|50.5|50.2|50.54|50.24|50.48|50.18|15
1723480880000|2024-08-12 16:41:20|50.49|50.19|50.45|50.15|50.49|50.19|50.45|50.15|7
1723480890000|2024-08-12 16:41:30|50.46|50.16|50.46|50.16|50.46|50.16|50.43|50.13|14
1723480900000|2024-08-12 16:41:40|50.45|50.15|50.44|50.14|50.46|50.16|50.39|50.09|18
1723480910000|2024-08-12 16:41:50|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|7
1723480920000|2024-08-12 16:42:00|50.42|50.12|50.37|50.07|50.44|50.14|50.37|50.07|19
1723480930000|2024-08-12 16:42:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|14
1723480940000|2024-08-12 16:42:20|50.38|50.08|50.38|50.08|50.41|50.11|50.37|50.07|18
1723480950000|2024-08-12 16:42:30|50.39|50.09|50.41|50.11|50.45|50.15|50.39|50.09|18
1723480960000|2024-08-12 16:42:40|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|8
1723480970000|2024-08-12 16:42:50|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1723480980000|2024-08-12 16:43:00|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|13
1723480990000|2024-08-12 16:43:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723481000000|2024-08-12 16:43:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|6
1723481020000|2024-08-12 16:43:40|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|12
1723481030000|2024-08-12 16:43:50|50.39|50.09|50.44|50.14|50.44|50.14|50.38|50.08|18
1723481040000|2024-08-12 16:44:00|50.45|50.15|50.39|50.09|50.46|50.16|50.39|50.09|14
1723481050000|2024-08-12 16:44:10|50.4|50.1|50.39|50.09|50.43|50.13|50.39|50.09|12
1723481060000|2024-08-12 16:44:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723481070000|2024-08-12 16:44:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723481090000|2024-08-12 16:44:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723481100000|2024-08-12 16:45:00|50.4|50.1|50.46|50.16|50.46|50.16|50.4|50.1|18
1723481110000|2024-08-12 16:45:10|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|14
1723481120000|2024-08-12 16:45:20|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|14
1723481130000|2024-08-12 16:45:30|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|15
1723481140000|2024-08-12 16:45:40|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|17
1723481150000|2024-08-12 16:45:50|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|6
1723481160000|2024-08-12 16:46:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1723481170000|2024-08-12 16:46:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723481180000|2024-08-12 16:46:20|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|10
1723481190000|2024-08-12 16:46:30|50.49|50.19|50.46|50.16|50.49|50.19|50.45|50.15|12
1723481200000|2024-08-12 16:46:40|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|7
1723481210000|2024-08-12 16:46:50|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723481220000|2024-08-12 16:47:00|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|12
1723481230000|2024-08-12 16:47:10|50.47|50.17|50.44|50.14|50.47|50.17|50.43|50.13|14
1723481240000|2024-08-12 16:47:20|50.45|50.15|50.44|50.14|50.45|50.15|50.41|50.11|16
1723481250000|2024-08-12 16:47:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1723481260000|2024-08-12 16:47:40|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723481270000|2024-08-12 16:47:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723481280000|2024-08-12 16:48:00|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|5
1723481290000|2024-08-12 16:48:10|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|4
1723481300000|2024-08-12 16:48:20|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|14
1723481310000|2024-08-12 16:48:30|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|13
1723481320000|2024-08-12 16:48:40|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|11
1723481330000|2024-08-12 16:48:50|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|3
1723481340000|2024-08-12 16:49:00|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|12
1723481350000|2024-08-12 16:49:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|5
1723481360000|2024-08-12 16:49:20|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|10
1723481370000|2024-08-12 16:49:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723481380000|2024-08-12 16:49:40|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|9
1723481390000|2024-08-12 16:49:50|50.36|50.06|50.34|50.04|50.36|50.06|50.32|50.02|14
1723481400000|2024-08-12 16:50:00|50.35|50.05|50.31|50.01|50.35|50.05|50.3|50|9
1723481410000|2024-08-12 16:50:10|50.3|50|50.26|49.96|50.3|50|50.26|49.96|15
1723481420000|2024-08-12 16:50:20|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|10
1723481430000|2024-08-12 16:50:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1723481440000|2024-08-12 16:50:40|50.28|49.98|50.34|50.04|50.35|50.05|50.28|49.98|12
1723481450000|2024-08-12 16:50:50|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|14
1723481460000|2024-08-12 16:51:00|50.35|50.05|50.32|50.02|50.37|50.07|50.32|50.02|15
1723481470000|2024-08-12 16:51:10|50.35|50.05|50.36|50.06|50.36|50.06|50.33|50.03|14
1723481480000|2024-08-12 16:51:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723481490000|2024-08-12 16:51:30|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|4
1723481500000|2024-08-12 16:51:40|50.32|50.02|50.34|50.04|50.36|50.06|50.32|50.02|11
1723481510000|2024-08-12 16:51:50|50.35|50.05|50.29|49.99|50.35|50.05|50.29|49.99|5
1723481520000|2024-08-12 16:52:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723481530000|2024-08-12 16:52:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723481540000|2024-08-12 16:52:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723481550000|2024-08-12 16:52:30|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723481560000|2024-08-12 16:52:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723481580000|2024-08-12 16:53:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723481590000|2024-08-12 16:53:10|50.26|49.96|50.25|49.95|50.28|49.98|50.25|49.95|8
1723481600000|2024-08-12 16:53:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723481610000|2024-08-12 16:53:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723481620000|2024-08-12 16:53:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481640000|2024-08-12 16:54:00|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|4
1723481660000|2024-08-12 16:54:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481680000|2024-08-12 16:54:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723481690000|2024-08-12 16:54:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723481700000|2024-08-12 16:55:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723481710000|2024-08-12 16:55:10|50.21|49.91|50.17|49.87|50.21|49.91|50.16|49.86|5
1723481720000|2024-08-12 16:55:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|11
1723481730000|2024-08-12 16:55:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723481740000|2024-08-12 16:55:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723481760000|2024-08-12 16:56:00|50.16|49.86|50.15|49.85|50.16|49.86|50.11|49.81|12
1723481770000|2024-08-12 16:56:10|50.12|49.82|50.17|49.87|50.17|49.87|50.1|49.8|18
1723481780000|2024-08-12 16:56:20|50.16|49.86|50.11|49.81|50.17|49.87|50.1|49.8|17
1723481790000|2024-08-12 16:56:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723481800000|2024-08-12 16:56:40|50.09|49.79|50.12|49.82|50.15|49.85|50.09|49.79|11
1723481810000|2024-08-12 16:56:50|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|11
1723481820000|2024-08-12 16:57:00|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|19
1723481830000|2024-08-12 16:57:10|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|15
1723481840000|2024-08-12 16:57:20|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|9
1723481850000|2024-08-12 16:57:30|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|9
1723481860000|2024-08-12 16:57:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723481870000|2024-08-12 16:57:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1723481880000|2024-08-12 16:58:00|50.15|49.85|50.16|49.86|50.18|49.88|50.15|49.85|14
1723481890000|2024-08-12 16:58:10|50.17|49.87|50.14|49.84|50.17|49.87|50.12|49.82|16
1723481900000|2024-08-12 16:58:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|11
1723481910000|2024-08-12 16:58:30|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723481920000|2024-08-12 16:58:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723481930000|2024-08-12 16:58:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723481940000|2024-08-12 16:59:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|14
1723481950000|2024-08-12 16:59:10|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|12
1723481960000|2024-08-12 16:59:20|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|9
1723481970000|2024-08-12 16:59:30|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|16
1723481980000|2024-08-12 16:59:40|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|18
1723481990000|2024-08-12 16:59:50|50.14|49.84|50.14|49.84|50.16|49.86|50.13|49.83|21
1723482000000|2024-08-12 17:00:00|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|12
1723482010000|2024-08-12 17:00:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|10
1723482020000|2024-08-12 17:00:20|50.12|49.82|50.1|49.8|50.15|49.85|50.1|49.8|15
1723482030000|2024-08-12 17:00:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|4
1723482040000|2024-08-12 17:00:40|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|11
1723482050000|2024-08-12 17:00:50|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723482060000|2024-08-12 17:01:00|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|10
1723482070000|2024-08-12 17:01:10|50.08|49.78|50.15|49.85|50.16|49.86|50.07|49.77|13
1723482080000|2024-08-12 17:01:20|50.14|49.84|50.1|49.8|50.16|49.86|50.1|49.8|11
1723482090000|2024-08-12 17:01:30|50.09|49.79|50.09|49.79|50.12|49.82|50.09|49.79|6
1723482100000|2024-08-12 17:01:40|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|14
1723482110000|2024-08-12 17:01:50|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|11
1723482120000|2024-08-12 17:02:00|50.1|49.8|50.15|49.85|50.15|49.85|50.09|49.79|8
1723482130000|2024-08-12 17:02:10|50.14|49.84|50.11|49.81|50.14|49.84|50.09|49.79|14
1723482140000|2024-08-12 17:02:20|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|17
1723482150000|2024-08-12 17:02:30|50.13|49.83|50.15|49.85|50.16|49.86|50.12|49.82|9
1723482160000|2024-08-12 17:02:40|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723482170000|2024-08-12 17:02:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|12
1723482180000|2024-08-12 17:03:00|50.15|49.85|50.16|49.86|50.17|49.87|50.13|49.83|9
1723482190000|2024-08-12 17:03:10|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|13
1723482200000|2024-08-12 17:03:20|50.16|49.86|50.15|49.85|50.17|49.87|50.14|49.84|12
1723482210000|2024-08-12 17:03:30|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|8
1723482220000|2024-08-12 17:03:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|8
1723482230000|2024-08-12 17:03:50|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|9
1723482240000|2024-08-12 17:04:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723482250000|2024-08-12 17:04:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|9
1723482260000|2024-08-12 17:04:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723482270000|2024-08-12 17:04:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|7
1723482280000|2024-08-12 17:04:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723482290000|2024-08-12 17:04:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1723482300000|2024-08-12 17:05:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723482310000|2024-08-12 17:05:10|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723482320000|2024-08-12 17:05:20|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|12
1723482330000|2024-08-12 17:05:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|9
1723482340000|2024-08-12 17:05:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723482350000|2024-08-12 17:05:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723482360000|2024-08-12 17:06:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482370000|2024-08-12 17:06:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482380000|2024-08-12 17:06:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723482390000|2024-08-12 17:06:30|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|6
1723482400000|2024-08-12 17:06:40|50.25|49.95|50.27|49.97|50.28|49.98|50.25|49.95|12
1723482410000|2024-08-12 17:06:50|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|17
1723482420000|2024-08-12 17:07:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1723482430000|2024-08-12 17:07:10|50.27|49.97|50.27|49.97|50.27|49.97|50.24|49.94|15
1723482440000|2024-08-12 17:07:20|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|14
1723482450000|2024-08-12 17:07:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723482460000|2024-08-12 17:07:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723482470000|2024-08-12 17:07:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723482480000|2024-08-12 17:08:00|50.31|50.01|50.32|50.02|50.35|50.05|50.31|50.01|8
1723482490000|2024-08-12 17:08:10|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723482510000|2024-08-12 17:08:30|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|12
1723482520000|2024-08-12 17:08:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723482530000|2024-08-12 17:08:50|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|9
1723482540000|2024-08-12 17:09:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|7
1723482550000|2024-08-12 17:09:10|50.26|49.96|50.29|49.99|50.3|50|50.26|49.96|11
1723482560000|2024-08-12 17:09:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723482570000|2024-08-12 17:09:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723482580000|2024-08-12 17:09:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723482590000|2024-08-12 17:09:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723482600000|2024-08-12 17:10:00|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|12
1723482610000|2024-08-12 17:10:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|15
1723482620000|2024-08-12 17:10:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723482630000|2024-08-12 17:10:30|50.3|50|50.35|50.05|50.36|50.06|50.3|50|4
1723482640000|2024-08-12 17:10:40|50.36|50.06|50.3|50|50.36|50.06|50.3|50|7
1723482650000|2024-08-12 17:10:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723482660000|2024-08-12 17:11:00|50.29|49.99|50.26|49.96|50.3|50|50.26|49.96|14
1723482670000|2024-08-12 17:11:10|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|10
1723482680000|2024-08-12 17:11:20|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|11
1723482690000|2024-08-12 17:11:30|50.28|49.98|50.28|49.98|50.28|49.98|50.25|49.95|11
1723482700000|2024-08-12 17:11:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723482710000|2024-08-12 17:11:50|50.26|49.96|50.25|49.95|50.28|49.98|50.25|49.95|7
1723482720000|2024-08-12 17:12:00|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|7
1723482730000|2024-08-12 17:12:10|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1723482740000|2024-08-12 17:12:20|50.26|49.96|50.21|49.91|50.26|49.96|50.21|49.91|10
1723482750000|2024-08-12 17:12:30|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|9
1723482760000|2024-08-12 17:12:40|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|11
1723482770000|2024-08-12 17:12:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723482780000|2024-08-12 17:13:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|11
1723482790000|2024-08-12 17:13:10|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|8
1723482800000|2024-08-12 17:13:20|50.26|49.96|50.21|49.91|50.26|49.96|50.2|49.9|17
1723482810000|2024-08-12 17:13:30|50.19|49.89|50.27|49.97|50.27|49.97|50.19|49.89|7
1723482820000|2024-08-12 17:13:40|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|8
1723482830000|2024-08-12 17:13:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723482840000|2024-08-12 17:14:00|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|9
1723482850000|2024-08-12 17:14:10|50.29|49.99|50.36|50.06|50.37|50.07|50.29|49.99|13
1723482860000|2024-08-12 17:14:20|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|7
1723482870000|2024-08-12 17:14:30|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|11
1723482880000|2024-08-12 17:14:40|50.3|50|50.31|50.01|50.32|50.02|50.3|50|13
1723482890000|2024-08-12 17:14:50|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|5
1723482900000|2024-08-12 17:15:00|50.3|50|50.37|50.07|50.38|50.08|50.3|50|19
1723482910000|2024-08-12 17:15:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|14
1723482920000|2024-08-12 17:15:20|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723482930000|2024-08-12 17:15:30|50.35|50.05|50.3|50|50.35|50.05|50.3|50|5
1723482940000|2024-08-12 17:15:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723482950000|2024-08-12 17:15:50|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|8
1723482960000|2024-08-12 17:16:00|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|16
1723482970000|2024-08-12 17:16:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723482980000|2024-08-12 17:16:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|15
1723482990000|2024-08-12 17:16:30|50.37|50.07|50.38|50.08|50.38|50.08|50.34|50.04|13
1723483000000|2024-08-12 17:16:40|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|13
1723483010000|2024-08-12 17:16:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723483020000|2024-08-12 17:17:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|6
1723483030000|2024-08-12 17:17:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723483040000|2024-08-12 17:17:20|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|7
1723483060000|2024-08-12 17:17:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723483070000|2024-08-12 17:17:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|9
1723483080000|2024-08-12 17:18:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723483100000|2024-08-12 17:18:20|50.37|50.07|50.29|49.99|50.39|50.09|50.29|49.99|12
1723483110000|2024-08-12 17:18:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723483120000|2024-08-12 17:18:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723483130000|2024-08-12 17:18:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723483140000|2024-08-12 17:19:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723483150000|2024-08-12 17:19:10|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723483160000|2024-08-12 17:19:20|50.29|49.99|50.27|49.97|50.3|50|50.26|49.96|7
1723483170000|2024-08-12 17:19:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|9
1723483180000|2024-08-12 17:19:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|7
1723483190000|2024-08-12 17:19:50|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|9
1723483200000|2024-08-12 17:20:00|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|22
1723483210000|2024-08-12 17:20:10|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|10
1723483220000|2024-08-12 17:20:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|8
1723483230000|2024-08-12 17:20:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723483240000|2024-08-12 17:20:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723483250000|2024-08-12 17:20:50|50.3|50|50.38|50.08|50.38|50.08|50.3|50|8
1723483260000|2024-08-12 17:21:00|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|10
1723483270000|2024-08-12 17:21:10|50.37|50.07|50.32|50.02|50.39|50.09|50.32|50.02|12
1723483280000|2024-08-12 17:21:20|50.34|50.04|50.33|50.03|50.36|50.06|50.33|50.03|10
1723483290000|2024-08-12 17:21:30|50.32|50.02|50.3|50|50.33|50.03|50.3|50|5
1723483300000|2024-08-12 17:21:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723483310000|2024-08-12 17:21:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723483320000|2024-08-12 17:22:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723483340000|2024-08-12 17:22:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723483350000|2024-08-12 17:22:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723483360000|2024-08-12 17:22:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723483380000|2024-08-12 17:23:00|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723483390000|2024-08-12 17:23:10|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723483400000|2024-08-12 17:23:20|50.27|49.97|50.24|49.94|50.27|49.97|50.22|49.92|6
1723483410000|2024-08-12 17:23:30|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|11
1723483420000|2024-08-12 17:23:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723483430000|2024-08-12 17:23:50|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|6
1723483440000|2024-08-12 17:24:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723483450000|2024-08-12 17:24:10|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|5
1723483460000|2024-08-12 17:24:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723483470000|2024-08-12 17:24:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723483500000|2024-08-12 17:25:00|50.24|49.94|50.19|49.89|50.25|49.95|50.19|49.89|8
1723483510000|2024-08-12 17:25:10|50.2|49.9|50.19|49.89|50.25|49.95|50.19|49.89|14
1723483520000|2024-08-12 17:25:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723483530000|2024-08-12 17:25:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1723483540000|2024-08-12 17:25:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723483550000|2024-08-12 17:25:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723483560000|2024-08-12 17:26:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723483570000|2024-08-12 17:26:10|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|6
1723483580000|2024-08-12 17:26:20|50.19|49.89|50.14|49.84|50.19|49.89|50.14|49.84|6
1723483590000|2024-08-12 17:26:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|10
1723483600000|2024-08-12 17:26:40|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|11
1723483610000|2024-08-12 17:26:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723483620000|2024-08-12 17:27:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723483630000|2024-08-12 17:27:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723483640000|2024-08-12 17:27:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1723483650000|2024-08-12 17:27:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723483660000|2024-08-12 17:27:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723483670000|2024-08-12 17:27:50|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|7
1723483680000|2024-08-12 17:28:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723483710000|2024-08-12 17:28:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723483720000|2024-08-12 17:28:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483730000|2024-08-12 17:28:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723483740000|2024-08-12 17:29:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723483750000|2024-08-12 17:29:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483760000|2024-08-12 17:29:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723483770000|2024-08-12 17:29:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723483780000|2024-08-12 17:29:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723483790000|2024-08-12 17:29:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723483800000|2024-08-12 17:30:00|50.28|49.98|50.31|50.01|50.32|50.02|50.28|49.98|9
1723483810000|2024-08-12 17:30:10|50.32|50.02|50.28|49.98|50.34|50.04|50.28|49.98|8
1723483820000|2024-08-12 17:30:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723483850000|2024-08-12 17:30:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483870000|2024-08-12 17:31:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483920000|2024-08-12 17:32:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723483930000|2024-08-12 17:32:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483960000|2024-08-12 17:32:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723483980000|2024-08-12 17:33:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723483990000|2024-08-12 17:33:10|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|5
1723484000000|2024-08-12 17:33:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723484010000|2024-08-12 17:33:30|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|7
1723484020000|2024-08-12 17:33:40|50.3|50|50.32|50.02|50.32|50.02|50.29|49.99|12
1723484030000|2024-08-12 17:33:50|50.31|50.01|50.3|50|50.32|50.02|50.3|50|4
1723484040000|2024-08-12 17:34:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723484050000|2024-08-12 17:34:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|12
1723484060000|2024-08-12 17:34:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|4
1723484070000|2024-08-12 17:34:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723484080000|2024-08-12 17:34:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723484090000|2024-08-12 17:34:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723484100000|2024-08-12 17:35:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|12
1723484110000|2024-08-12 17:35:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723484120000|2024-08-12 17:35:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723484130000|2024-08-12 17:35:30|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|12
1723484140000|2024-08-12 17:35:40|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|11
1723484150000|2024-08-12 17:35:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1723484160000|2024-08-12 17:36:00|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|9
1723484170000|2024-08-12 17:36:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|10
1723484180000|2024-08-12 17:36:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1723484190000|2024-08-12 17:36:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723484200000|2024-08-12 17:36:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723484210000|2024-08-12 17:36:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484230000|2024-08-12 17:37:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484240000|2024-08-12 17:37:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484270000|2024-08-12 17:37:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723484280000|2024-08-12 17:38:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723484290000|2024-08-12 17:38:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723484300000|2024-08-12 17:38:20|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|9
1723484310000|2024-08-12 17:38:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723484320000|2024-08-12 17:38:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723484330000|2024-08-12 17:38:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484340000|2024-08-12 17:39:00|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|3
1723484350000|2024-08-12 17:39:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723484400000|2024-08-12 17:40:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723484410000|2024-08-12 17:40:10|50.32|50.02|50.36|50.06|50.36|50.06|50.32|50.02|3
1723484420000|2024-08-12 17:40:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723484430000|2024-08-12 17:40:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723484440000|2024-08-12 17:40:40|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723484460000|2024-08-12 17:41:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723484470000|2024-08-12 17:41:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723484480000|2024-08-12 17:41:20|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|7
1723484490000|2024-08-12 17:41:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723484500000|2024-08-12 17:41:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723484510000|2024-08-12 17:41:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723484520000|2024-08-12 17:42:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723484530000|2024-08-12 17:42:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484550000|2024-08-12 17:42:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723484560000|2024-08-12 17:42:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1723484570000|2024-08-12 17:42:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484590000|2024-08-12 17:43:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723484600000|2024-08-12 17:43:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723484610000|2024-08-12 17:43:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484620000|2024-08-12 17:43:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723484630000|2024-08-12 17:43:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723484640000|2024-08-12 17:44:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723484650000|2024-08-12 17:44:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723484660000|2024-08-12 17:44:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723484670000|2024-08-12 17:44:30|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1723484680000|2024-08-12 17:44:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723484690000|2024-08-12 17:44:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484700000|2024-08-12 17:45:00|50.35|50.05|50.3|50|50.35|50.05|50.3|50|3
1723484710000|2024-08-12 17:45:10|50.31|50.01|50.36|50.06|50.36|50.06|50.31|50.01|5
1723484720000|2024-08-12 17:45:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484730000|2024-08-12 17:45:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484740000|2024-08-12 17:45:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723484760000|2024-08-12 17:46:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723484780000|2024-08-12 17:46:20|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723484790000|2024-08-12 17:46:30|50.34|50.04|50.32|50.02|50.35|50.05|50.32|50.02|9
1723484800000|2024-08-12 17:46:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723484820000|2024-08-12 17:47:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723484830000|2024-08-12 17:47:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723484840000|2024-08-12 17:47:20|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|5
1723484850000|2024-08-12 17:47:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723484860000|2024-08-12 17:47:40|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|2
1723484870000|2024-08-12 17:47:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723484880000|2024-08-12 17:48:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723484890000|2024-08-12 17:48:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723484980000|2024-08-12 17:49:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723484990000|2024-08-12 17:49:50|50.25|49.95|50.2|49.9|50.26|49.96|50.2|49.9|11
1723485000000|2024-08-12 17:50:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723485010000|2024-08-12 17:50:10|50.18|49.88|50.13|49.83|50.19|49.89|50.12|49.82|15
1723485020000|2024-08-12 17:50:20|50.14|49.84|50.14|49.84|50.15|49.85|50.11|49.81|10
1723485030000|2024-08-12 17:50:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723485040000|2024-08-12 17:50:40|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|10
1723485050000|2024-08-12 17:50:50|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|14
1723485070000|2024-08-12 17:51:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723485080000|2024-08-12 17:51:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|6
1723485090000|2024-08-12 17:51:30|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723485100000|2024-08-12 17:51:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723485110000|2024-08-12 17:51:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723485120000|2024-08-12 17:52:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1723485130000|2024-08-12 17:52:10|50.14|49.84|50.1|49.8|50.15|49.85|50.09|49.79|9
1723485140000|2024-08-12 17:52:20|50.13|49.83|50.15|49.85|50.15|49.85|50.11|49.81|13
1723485150000|2024-08-12 17:52:30|50.14|49.84|50.16|49.86|50.16|49.86|50.09|49.79|14
1723485160000|2024-08-12 17:52:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723485170000|2024-08-12 17:52:50|50.16|49.86|50.11|49.81|50.17|49.87|50.1|49.8|6
1723485180000|2024-08-12 17:53:00|50.1|49.8|50.1|49.8|50.1|49.8|50.08|49.78|5
1723485190000|2024-08-12 17:53:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723485200000|2024-08-12 17:53:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723485220000|2024-08-12 17:53:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723485230000|2024-08-12 17:53:50|50.1|49.8|50.16|49.86|50.16|49.86|50.1|49.8|9
1723485240000|2024-08-12 17:54:00|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|7
1723485250000|2024-08-12 17:54:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723485260000|2024-08-12 17:54:20|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723485270000|2024-08-12 17:54:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|4
1723485280000|2024-08-12 17:54:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723485290000|2024-08-12 17:54:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|13
1723485300000|2024-08-12 17:55:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|13
1723485310000|2024-08-12 17:55:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|14
1723485320000|2024-08-12 17:55:20|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|10
1723485330000|2024-08-12 17:55:30|50.16|49.86|50.1|49.8|50.16|49.86|50.1|49.8|4
1723485340000|2024-08-12 17:55:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723485350000|2024-08-12 17:55:50|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|16
1723485360000|2024-08-12 17:56:00|50.14|49.84|50.12|49.82|50.15|49.85|50.12|49.82|8
1723485370000|2024-08-12 17:56:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723485380000|2024-08-12 17:56:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|2
1723485390000|2024-08-12 17:56:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723485400000|2024-08-12 17:56:40|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|7
1723485410000|2024-08-12 17:56:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1723485420000|2024-08-12 17:57:00|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|9
1723485430000|2024-08-12 17:57:10|50.03|49.73|50.06|49.76|50.07|49.77|50.03|49.73|10
1723485440000|2024-08-12 17:57:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723485450000|2024-08-12 17:57:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723485460000|2024-08-12 17:57:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485470000|2024-08-12 17:57:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485480000|2024-08-12 17:58:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723485490000|2024-08-12 17:58:10|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|12
1723485500000|2024-08-12 17:58:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|8
1723485510000|2024-08-12 17:58:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|10
1723485520000|2024-08-12 17:58:40|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|7
1723485530000|2024-08-12 17:58:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485540000|2024-08-12 17:59:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485550000|2024-08-12 17:59:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1723485560000|2024-08-12 17:59:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485580000|2024-08-12 17:59:40|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|4
1723485590000|2024-08-12 17:59:50|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|9
1723485600000|2024-08-12 18:00:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723485610000|2024-08-12 18:00:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723485620000|2024-08-12 18:00:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485630000|2024-08-12 18:00:30|50.09|49.79|50.08|49.78|50.12|49.82|50.08|49.78|11
1723485640000|2024-08-12 18:00:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723485650000|2024-08-12 18:00:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723485660000|2024-08-12 18:01:00|50.07|49.77|49.99|49.69|50.07|49.77|49.99|49.69|17
1723485670000|2024-08-12 18:01:10|50.01|49.71|50.01|49.71|50.02|49.72|49.99|49.69|14
1723485680000|2024-08-12 18:01:20|50|49.7|50.05|49.75|50.05|49.75|49.99|49.69|13
1723485690000|2024-08-12 18:01:30|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|11
1723485700000|2024-08-12 18:01:40|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|10
1723485710000|2024-08-12 18:01:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723485720000|2024-08-12 18:02:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1723485730000|2024-08-12 18:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723485740000|2024-08-12 18:02:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|7
1723485750000|2024-08-12 18:02:30|50.08|49.78|50.06|49.76|50.08|49.78|50.05|49.75|5
1723485760000|2024-08-12 18:02:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1723485770000|2024-08-12 18:02:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723485780000|2024-08-12 18:03:00|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|7
1723485790000|2024-08-12 18:03:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|12
1723485800000|2024-08-12 18:03:20|50.02|49.72|50.02|49.72|50.06|49.76|50.01|49.71|14
1723485810000|2024-08-12 18:03:30|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|10
1723485820000|2024-08-12 18:03:40|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|11
1723485830000|2024-08-12 18:03:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|11
1723485840000|2024-08-12 18:04:00|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|11
1723485850000|2024-08-12 18:04:10|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|14
1723485860000|2024-08-12 18:04:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723485870000|2024-08-12 18:04:30|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|7
1723485900000|2024-08-12 18:05:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723485910000|2024-08-12 18:05:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723485920000|2024-08-12 18:05:20|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1723485930000|2024-08-12 18:05:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723485940000|2024-08-12 18:05:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723485950000|2024-08-12 18:05:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723485960000|2024-08-12 18:06:00|50.09|49.79|50.08|49.78|50.09|49.79|50.06|49.76|7
1723485970000|2024-08-12 18:06:10|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1723485980000|2024-08-12 18:06:20|50.1|49.8|50.1|49.8|50.16|49.86|50.1|49.8|11
1723485990000|2024-08-12 18:06:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1723486000000|2024-08-12 18:06:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723486010000|2024-08-12 18:06:50|50.09|49.79|50.12|49.82|50.16|49.86|50.09|49.79|10
1723486020000|2024-08-12 18:07:00|50.14|49.84|50.1|49.8|50.14|49.84|50.1|49.8|4
1723486030000|2024-08-12 18:07:10|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1723486040000|2024-08-12 18:07:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723486050000|2024-08-12 18:07:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723486060000|2024-08-12 18:07:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|6
1723486070000|2024-08-12 18:07:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723486080000|2024-08-12 18:08:00|50.1|49.8|50.15|49.85|50.16|49.86|50.09|49.79|12
1723486090000|2024-08-12 18:08:10|50.14|49.84|50.09|49.79|50.14|49.84|50.09|49.79|5
1723486100000|2024-08-12 18:08:20|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|3
1723486110000|2024-08-12 18:08:30|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|11
1723486120000|2024-08-12 18:08:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|8
1723486130000|2024-08-12 18:08:50|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|11
1723486140000|2024-08-12 18:09:00|50.14|49.84|50.13|49.83|50.15|49.85|50.12|49.82|6
1723486150000|2024-08-12 18:09:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723486200000|2024-08-12 18:10:00|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|4
1723486210000|2024-08-12 18:10:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723486220000|2024-08-12 18:10:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723486230000|2024-08-12 18:10:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723486240000|2024-08-12 18:10:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723486250000|2024-08-12 18:10:50|50.18|49.88|50.2|49.9|50.21|49.91|50.17|49.87|13
1723486260000|2024-08-12 18:11:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723486270000|2024-08-12 18:11:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723486280000|2024-08-12 18:11:20|50.18|49.88|50.15|49.85|50.18|49.88|50.15|49.85|7
1723486290000|2024-08-12 18:11:30|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|6
1723486300000|2024-08-12 18:11:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723486310000|2024-08-12 18:11:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723486320000|2024-08-12 18:12:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1723486330000|2024-08-12 18:12:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723486340000|2024-08-12 18:12:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723486360000|2024-08-12 18:12:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723486370000|2024-08-12 18:12:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723486380000|2024-08-12 18:13:00|50.21|49.91|50.23|49.93|50.24|49.94|50.2|49.9|8
1723486390000|2024-08-12 18:13:10|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|9
1723486400000|2024-08-12 18:13:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723486410000|2024-08-12 18:13:30|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|6
1723486420000|2024-08-12 18:13:40|50.2|49.9|50.24|49.94|50.25|49.95|50.2|49.9|9
1723486430000|2024-08-12 18:13:50|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|5
1723486460000|2024-08-12 18:14:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723486470000|2024-08-12 18:14:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723486480000|2024-08-12 18:14:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723486500000|2024-08-12 18:15:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723486510000|2024-08-12 18:15:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723486520000|2024-08-12 18:15:20|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|8
1723486530000|2024-08-12 18:15:30|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|5
1723486540000|2024-08-12 18:15:40|50.25|49.95|50.19|49.89|50.25|49.95|50.19|49.89|8
1723486550000|2024-08-12 18:15:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723486560000|2024-08-12 18:16:00|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|11
1723486570000|2024-08-12 18:16:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|6
1723486580000|2024-08-12 18:16:20|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1723486590000|2024-08-12 18:16:30|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|3
1723486600000|2024-08-12 18:16:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1723486620000|2024-08-12 18:17:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|5
1723486630000|2024-08-12 18:17:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723486640000|2024-08-12 18:17:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723486650000|2024-08-12 18:17:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723486660000|2024-08-12 18:17:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|9
1723486670000|2024-08-12 18:17:50|50.13|49.83|50.13|49.83|50.14|49.84|50.09|49.79|9
1723486680000|2024-08-12 18:18:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1723486690000|2024-08-12 18:18:10|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|12
1723486700000|2024-08-12 18:18:20|50.14|49.84|50.13|49.83|50.15|49.85|50.12|49.82|12
1723486710000|2024-08-12 18:18:30|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1723486720000|2024-08-12 18:18:40|50.09|49.79|50.14|49.84|50.14|49.84|50.09|49.79|5
1723486730000|2024-08-12 18:18:50|50.13|49.83|50.13|49.83|50.14|49.84|50.1|49.8|11
1723486740000|2024-08-12 18:19:00|50.14|49.84|50.09|49.79|50.14|49.84|50.08|49.78|12
1723486750000|2024-08-12 18:19:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723486760000|2024-08-12 18:19:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723486770000|2024-08-12 18:19:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723486780000|2024-08-12 18:19:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1723486790000|2024-08-12 18:19:50|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|13
1723486800000|2024-08-12 18:20:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723486820000|2024-08-12 18:20:20|50.08|49.78|50.15|49.85|50.15|49.85|50.08|49.78|9
1723486830000|2024-08-12 18:20:30|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|19
1723486840000|2024-08-12 18:20:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|14
1723486850000|2024-08-12 18:20:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|10
1723486860000|2024-08-12 18:21:00|50.13|49.83|50.15|49.85|50.16|49.86|50.13|49.83|16
1723486870000|2024-08-12 18:21:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|14
1723486880000|2024-08-12 18:21:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|14
1723486890000|2024-08-12 18:21:30|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|8
1723486900000|2024-08-12 18:21:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1723486910000|2024-08-12 18:21:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1723486920000|2024-08-12 18:22:00|50.13|49.83|50.09|49.79|50.14|49.84|50.09|49.79|5
1723486930000|2024-08-12 18:22:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723486940000|2024-08-12 18:22:20|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|10
1723486950000|2024-08-12 18:22:30|50.1|49.8|50.12|49.82|50.14|49.84|50.1|49.8|6
1723486960000|2024-08-12 18:22:40|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723486970000|2024-08-12 18:22:50|50.11|49.81|50.08|49.78|50.12|49.82|50.08|49.78|7
1723486980000|2024-08-12 18:23:00|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|8
1723486990000|2024-08-12 18:23:10|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|11
1723487000000|2024-08-12 18:23:20|50.1|49.8|50.11|49.81|50.12|49.82|50.09|49.79|14
1723487010000|2024-08-12 18:23:30|50.12|49.82|50.15|49.85|50.15|49.85|50.11|49.81|6
1723487020000|2024-08-12 18:23:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1723487030000|2024-08-12 18:23:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487040000|2024-08-12 18:24:00|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|5
1723487050000|2024-08-12 18:24:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|13
1723487060000|2024-08-12 18:24:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723487070000|2024-08-12 18:24:30|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|9
1723487080000|2024-08-12 18:24:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723487090000|2024-08-12 18:24:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|5
1723487100000|2024-08-12 18:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723487110000|2024-08-12 18:25:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1723487120000|2024-08-12 18:25:20|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|12
1723487130000|2024-08-12 18:25:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723487140000|2024-08-12 18:25:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723487150000|2024-08-12 18:25:50|50.11|49.81|50.14|49.84|50.16|49.86|50.11|49.81|18
1723487160000|2024-08-12 18:26:00|50.16|49.86|50.17|49.87|50.18|49.88|50.15|49.85|12
1723487170000|2024-08-12 18:26:10|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|7
1723487180000|2024-08-12 18:26:20|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|13
1723487190000|2024-08-12 18:26:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723487200000|2024-08-12 18:26:40|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|8
1723487210000|2024-08-12 18:26:50|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|3
1723487220000|2024-08-12 18:27:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723487230000|2024-08-12 18:27:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723487240000|2024-08-12 18:27:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1723487250000|2024-08-12 18:27:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487270000|2024-08-12 18:27:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723487280000|2024-08-12 18:28:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723487290000|2024-08-12 18:28:10|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|12
1723487300000|2024-08-12 18:28:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|13
1723487310000|2024-08-12 18:28:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487320000|2024-08-12 18:28:40|50.15|49.85|50.1|49.8|50.16|49.86|50.1|49.8|9
1723487330000|2024-08-12 18:28:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723487350000|2024-08-12 18:29:10|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|3
1723487360000|2024-08-12 18:29:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723487370000|2024-08-12 18:29:30|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|9
1723487380000|2024-08-12 18:29:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|6
1723487390000|2024-08-12 18:29:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723487400000|2024-08-12 18:30:00|50.15|49.85|50.16|49.86|50.16|49.86|50.13|49.83|13
1723487410000|2024-08-12 18:30:10|50.15|49.85|50.16|49.86|50.17|49.87|50.14|49.84|12
1723487420000|2024-08-12 18:30:20|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|5
1723487430000|2024-08-12 18:30:30|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|3
1723487450000|2024-08-12 18:30:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|6
1723487460000|2024-08-12 18:31:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1723487470000|2024-08-12 18:31:10|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1723487480000|2024-08-12 18:31:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723487500000|2024-08-12 18:31:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723487510000|2024-08-12 18:31:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723487520000|2024-08-12 18:32:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723487530000|2024-08-12 18:32:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723487550000|2024-08-12 18:32:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723487560000|2024-08-12 18:32:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723487570000|2024-08-12 18:32:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723487580000|2024-08-12 18:33:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723487590000|2024-08-12 18:33:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723487600000|2024-08-12 18:33:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723487610000|2024-08-12 18:33:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723487620000|2024-08-12 18:33:40|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|5
1723487630000|2024-08-12 18:33:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723487640000|2024-08-12 18:34:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723487650000|2024-08-12 18:34:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723487670000|2024-08-12 18:34:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|12
1723487680000|2024-08-12 18:34:40|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|6
1723487690000|2024-08-12 18:34:50|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723487700000|2024-08-12 18:35:00|50.15|49.85|50.09|49.79|50.15|49.85|50.08|49.78|19
1723487710000|2024-08-12 18:35:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723487720000|2024-08-12 18:35:20|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|4
1723487730000|2024-08-12 18:35:30|50.14|49.84|50.14|49.84|50.14|49.84|50.11|49.81|12
1723487740000|2024-08-12 18:35:40|50.15|49.85|50.15|49.85|50.15|49.85|50.12|49.82|11
1723487750000|2024-08-12 18:35:50|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|7
1723487760000|2024-08-12 18:36:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723487770000|2024-08-12 18:36:10|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|5
1723487780000|2024-08-12 18:36:20|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|14
1723487790000|2024-08-12 18:36:30|50.07|49.77|50.06|49.76|50.07|49.77|50.03|49.73|15
1723487800000|2024-08-12 18:36:40|50.05|49.75|50.07|49.77|50.08|49.78|50.04|49.74|17
1723487810000|2024-08-12 18:36:50|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|5
1723487820000|2024-08-12 18:37:00|50.11|49.81|50.07|49.77|50.11|49.81|50.06|49.76|9
1723487830000|2024-08-12 18:37:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|8
1723487840000|2024-08-12 18:37:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723487850000|2024-08-12 18:37:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723487860000|2024-08-12 18:37:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723487880000|2024-08-12 18:38:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723487890000|2024-08-12 18:38:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723487910000|2024-08-12 18:38:30|50.1|49.8|50.06|49.76|50.1|49.8|50.06|49.76|6
1723487920000|2024-08-12 18:38:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|16
1723487930000|2024-08-12 18:38:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723487940000|2024-08-12 18:39:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|10
1723487950000|2024-08-12 18:39:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|12
1723487960000|2024-08-12 18:39:20|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|8
1723487970000|2024-08-12 18:39:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1723487980000|2024-08-12 18:39:40|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|8
1723487990000|2024-08-12 18:39:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1723488000000|2024-08-12 18:40:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723488010000|2024-08-12 18:40:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1723488020000|2024-08-12 18:40:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1723488030000|2024-08-12 18:40:30|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1723488040000|2024-08-12 18:40:40|50.02|49.72|50.05|49.75|50.05|49.75|50|49.7|19
1723488050000|2024-08-12 18:40:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1723488060000|2024-08-12 18:41:00|50.04|49.74|50.04|49.74|50.06|49.76|50.03|49.73|13
1723488070000|2024-08-12 18:41:10|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|13
1723488080000|2024-08-12 18:41:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723488090000|2024-08-12 18:41:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1723488100000|2024-08-12 18:41:40|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|10
1723488110000|2024-08-12 18:41:50|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1723488120000|2024-08-12 18:42:00|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|11
1723488130000|2024-08-12 18:42:10|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|5
1723488140000|2024-08-12 18:42:20|50.06|49.76|50.04|49.74|50.06|49.76|50.03|49.73|11
1723488150000|2024-08-12 18:42:30|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|10
1723488160000|2024-08-12 18:42:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|7
1723488170000|2024-08-12 18:42:50|50.04|49.74|50.04|49.74|50.04|49.74|50.01|49.71|13
1723488180000|2024-08-12 18:43:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723488190000|2024-08-12 18:43:10|50.03|49.73|50.03|49.73|50.05|49.75|50.03|49.73|13
1723488200000|2024-08-12 18:43:20|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|11
1723488210000|2024-08-12 18:43:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723488220000|2024-08-12 18:43:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|8
1723488230000|2024-08-12 18:43:50|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1723488240000|2024-08-12 18:44:00|50.01|49.71|49.99|49.69|50.02|49.72|49.99|49.69|4
1723488260000|2024-08-12 18:44:20|49.98|49.68|49.95|49.65|49.98|49.68|49.95|49.65|2
1723488270000|2024-08-12 18:44:30|49.94|49.64|49.9|49.6|49.95|49.65|49.9|49.6|8
1723488280000|2024-08-12 18:44:40|49.93|49.63|49.91|49.61|49.95|49.65|49.91|49.61|9
1723488290000|2024-08-12 18:44:50|49.92|49.62|49.95|49.65|49.95|49.65|49.92|49.62|16
1723488300000|2024-08-12 18:45:00|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|14
1723488310000|2024-08-12 18:45:10|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|3
1723488320000|2024-08-12 18:45:20|49.94|49.64|49.9|49.6|49.94|49.64|49.9|49.6|5
1723488360000|2024-08-12 18:46:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723488370000|2024-08-12 18:46:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723488390000|2024-08-12 18:46:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723488400000|2024-08-12 18:46:40|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|6
1723488410000|2024-08-12 18:46:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1723488420000|2024-08-12 18:47:00|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|8
1723488430000|2024-08-12 18:47:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723488440000|2024-08-12 18:47:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723488450000|2024-08-12 18:47:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1723488460000|2024-08-12 18:47:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723488470000|2024-08-12 18:47:50|49.76|49.46|49.75|49.45|49.77|49.47|49.72|49.42|17
1723488480000|2024-08-12 18:48:00|49.74|49.44|49.77|49.47|49.79|49.49|49.74|49.44|10
1723488490000|2024-08-12 18:48:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723488500000|2024-08-12 18:48:20|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|10
1723488510000|2024-08-12 18:48:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|7
1723488520000|2024-08-12 18:48:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723488530000|2024-08-12 18:48:50|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|9
1723488540000|2024-08-12 18:49:00|49.76|49.46|49.7|49.4|49.76|49.46|49.7|49.4|11
1723488550000|2024-08-12 18:49:10|49.71|49.41|49.75|49.45|49.76|49.46|49.7|49.4|14
1723488560000|2024-08-12 18:49:20|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|13
1723488570000|2024-08-12 18:49:30|49.75|49.45|49.69|49.39|49.75|49.45|49.69|49.39|5
1723488580000|2024-08-12 18:49:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1723488590000|2024-08-12 18:49:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1723488600000|2024-08-12 18:50:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723488610000|2024-08-12 18:50:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723488620000|2024-08-12 18:50:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723488630000|2024-08-12 18:50:30|49.65|49.35|49.59|49.29|49.65|49.35|49.59|49.29|5
1723488640000|2024-08-12 18:50:40|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|4
1723488650000|2024-08-12 18:50:50|49.56|49.26|49.65|49.35|49.65|49.35|49.56|49.26|13
1723488660000|2024-08-12 18:51:00|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|7
1723488670000|2024-08-12 18:51:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|4
1723488680000|2024-08-12 18:51:20|49.65|49.35|49.63|49.33|49.65|49.35|49.61|49.31|9
1723488690000|2024-08-12 18:51:30|49.61|49.31|49.56|49.26|49.63|49.33|49.56|49.26|14
1723488700000|2024-08-12 18:51:40|49.57|49.27|49.57|49.27|49.59|49.29|49.56|49.26|7
1723488710000|2024-08-12 18:51:50|49.53|49.23|49.55|49.25|49.56|49.26|49.51|49.21|17
1723488720000|2024-08-12 18:52:00|49.56|49.26|49.56|49.26|49.58|49.28|49.52|49.22|17
1723488730000|2024-08-12 18:52:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|13
1723488740000|2024-08-12 18:52:20|49.58|49.28|49.51|49.21|49.58|49.28|49.51|49.21|16
1723488750000|2024-08-12 18:52:30|49.52|49.22|49.55|49.25|49.56|49.26|49.51|49.21|13
1723488760000|2024-08-12 18:52:40|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|4
1723488770000|2024-08-12 18:52:50|49.56|49.26|49.51|49.21|49.57|49.27|49.51|49.21|14
1723488780000|2024-08-12 18:53:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723488790000|2024-08-12 18:53:10|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|10
1723488800000|2024-08-12 18:53:20|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|11
1723488810000|2024-08-12 18:53:30|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|15
1723488820000|2024-08-12 18:53:40|49.49|49.19|49.46|49.16|49.49|49.19|49.45|49.15|4
1723488830000|2024-08-12 18:53:50|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|3
1723488840000|2024-08-12 18:54:00|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|11
1723488850000|2024-08-12 18:54:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|8
1723488860000|2024-08-12 18:54:20|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|6
1723488870000|2024-08-12 18:54:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723488880000|2024-08-12 18:54:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|10
1723488890000|2024-08-12 18:54:50|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|12
1723488900000|2024-08-12 18:55:00|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723488910000|2024-08-12 18:55:10|49.45|49.15|49.41|49.11|49.45|49.15|49.39|49.09|13
1723488920000|2024-08-12 18:55:20|49.4|49.1|49.45|49.15|49.47|49.17|49.4|49.1|16
1723488930000|2024-08-12 18:55:30|49.44|49.14|49.41|49.11|49.46|49.16|49.4|49.1|15
1723488940000|2024-08-12 18:55:40|49.44|49.14|49.47|49.17|49.48|49.18|49.42|49.12|14
1723488950000|2024-08-12 18:55:50|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|11
1723488960000|2024-08-12 18:56:00|49.45|49.15|49.4|49.1|49.46|49.16|49.4|49.1|17
1723488970000|2024-08-12 18:56:10|49.41|49.11|49.46|49.16|49.46|49.16|49.4|49.1|10
1723488980000|2024-08-12 18:56:20|49.47|49.17|49.42|49.12|49.47|49.17|49.41|49.11|13
1723488990000|2024-08-12 18:56:30|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1723489000000|2024-08-12 18:56:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723489010000|2024-08-12 18:56:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723489020000|2024-08-12 18:57:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723489030000|2024-08-12 18:57:10|49.35|49.05|49.33|49.03|49.35|49.05|49.3|49|5
1723489040000|2024-08-12 18:57:20|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|24
1723489050000|2024-08-12 18:57:30|49.34|49.04|49.39|49.09|49.39|49.09|49.34|49.04|8
1723489060000|2024-08-12 18:57:40|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|9
1723489070000|2024-08-12 18:57:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|10
1723489080000|2024-08-12 18:58:00|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|19
1723489090000|2024-08-12 18:58:10|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|13
1723489100000|2024-08-12 18:58:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|16
1723489110000|2024-08-12 18:58:30|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|14
1723489120000|2024-08-12 18:58:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1723489130000|2024-08-12 18:58:50|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|9
1723489140000|2024-08-12 18:59:00|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|4
1723489150000|2024-08-12 18:59:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|9
1723489160000|2024-08-12 18:59:20|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|13
1723489170000|2024-08-12 18:59:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723489180000|2024-08-12 18:59:40|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|6
1723489190000|2024-08-12 18:59:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723489200000|2024-08-12 19:00:00|49.39|49.09|49.44|49.14|49.46|49.16|49.38|49.08|18
1723489210000|2024-08-12 19:00:10|49.43|49.13|49.46|49.16|49.46|49.16|49.39|49.09|14
1723489220000|2024-08-12 19:00:20|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|11
1723489230000|2024-08-12 19:00:30|49.46|49.16|49.38|49.08|49.46|49.16|49.37|49.07|16
1723489240000|2024-08-12 19:00:40|49.39|49.09|49.4|49.1|49.41|49.11|49.38|49.08|10
1723489250000|2024-08-12 19:00:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723489260000|2024-08-12 19:01:00|49.39|49.09|49.41|49.11|49.41|49.11|49.37|49.07|9
1723489270000|2024-08-12 19:01:10|49.42|49.12|49.45|49.15|49.46|49.16|49.41|49.11|18
1723489280000|2024-08-12 19:01:20|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|10
1723489290000|2024-08-12 19:01:30|49.44|49.14|49.48|49.18|49.49|49.19|49.44|49.14|7
1723489300000|2024-08-12 19:01:40|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|6
1723489310000|2024-08-12 19:01:50|49.51|49.21|49.52|49.22|49.55|49.25|49.51|49.21|8
1723489320000|2024-08-12 19:02:00|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723489330000|2024-08-12 19:02:10|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1723489340000|2024-08-12 19:02:20|49.48|49.18|49.51|49.21|49.52|49.22|49.47|49.17|14
1723489350000|2024-08-12 19:02:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723489360000|2024-08-12 19:02:40|49.52|49.22|49.58|49.28|49.58|49.28|49.52|49.22|13
1723489370000|2024-08-12 19:02:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|13
1723489380000|2024-08-12 19:03:00|49.6|49.3|49.6|49.3|49.62|49.32|49.6|49.3|9
1723489390000|2024-08-12 19:03:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|12
1723489400000|2024-08-12 19:03:20|49.69|49.39|49.67|49.37|49.69|49.39|49.63|49.33|14
1723489410000|2024-08-12 19:03:30|49.66|49.36|49.59|49.29|49.66|49.36|49.58|49.28|18
1723489420000|2024-08-12 19:03:40|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1723489430000|2024-08-12 19:03:50|49.57|49.27|49.58|49.28|49.59|49.29|49.55|49.25|9
1723489440000|2024-08-12 19:04:00|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|11
1723489450000|2024-08-12 19:04:10|49.56|49.26|49.58|49.28|49.58|49.28|49.55|49.25|13
1723489460000|2024-08-12 19:04:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723489470000|2024-08-12 19:04:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723489480000|2024-08-12 19:04:40|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|9
1723489490000|2024-08-12 19:04:50|49.56|49.26|49.58|49.28|49.58|49.28|49.55|49.25|9
1723489500000|2024-08-12 19:05:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|8
1723489510000|2024-08-12 19:05:10|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|12
1723489520000|2024-08-12 19:05:20|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|10
1723489530000|2024-08-12 19:05:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723489540000|2024-08-12 19:05:40|49.57|49.27|49.64|49.34|49.64|49.34|49.57|49.27|9
1723489550000|2024-08-12 19:05:50|49.63|49.33|49.58|49.28|49.65|49.35|49.58|49.28|14
1723489560000|2024-08-12 19:06:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|6
1723489570000|2024-08-12 19:06:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|10
1723489580000|2024-08-12 19:06:20|49.56|49.26|49.65|49.35|49.65|49.35|49.56|49.26|17
1723489590000|2024-08-12 19:06:30|49.66|49.36|49.6|49.3|49.66|49.36|49.59|49.29|13
1723489600000|2024-08-12 19:06:40|49.62|49.32|49.65|49.35|49.66|49.36|49.61|49.31|20
1723489610000|2024-08-12 19:06:50|49.64|49.34|49.58|49.28|49.65|49.35|49.58|49.28|13
1723489620000|2024-08-12 19:07:00|49.59|49.29|49.65|49.35|49.66|49.36|49.59|49.29|12
1723489630000|2024-08-12 19:07:10|49.64|49.34|49.62|49.32|49.65|49.35|49.59|49.29|10
1723489640000|2024-08-12 19:07:20|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|8
1723489650000|2024-08-12 19:07:30|49.64|49.34|49.62|49.32|49.64|49.34|49.59|49.29|13
1723489660000|2024-08-12 19:07:40|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|19
1723489670000|2024-08-12 19:07:50|49.64|49.34|49.65|49.35|49.66|49.36|49.63|49.33|13
1723489680000|2024-08-12 19:08:00|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|5
1723489690000|2024-08-12 19:08:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723489700000|2024-08-12 19:08:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723489710000|2024-08-12 19:08:30|49.64|49.34|49.61|49.31|49.65|49.35|49.61|49.31|7
1723489720000|2024-08-12 19:08:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723489730000|2024-08-12 19:08:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1723489740000|2024-08-12 19:09:00|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|12
1723489750000|2024-08-12 19:09:10|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|16
1723489760000|2024-08-12 19:09:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|5
1723489770000|2024-08-12 19:09:30|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|12
1723489780000|2024-08-12 19:09:40|49.6|49.3|49.67|49.37|49.67|49.37|49.6|49.3|10
1723489790000|2024-08-12 19:09:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723489800000|2024-08-12 19:10:00|49.65|49.35|49.66|49.36|49.67|49.37|49.64|49.34|7
1723489810000|2024-08-12 19:10:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1723489820000|2024-08-12 19:10:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1723489830000|2024-08-12 19:10:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723489840000|2024-08-12 19:10:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1723489850000|2024-08-12 19:10:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723489860000|2024-08-12 19:11:00|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|5
1723489870000|2024-08-12 19:11:10|49.67|49.37|49.76|49.46|49.76|49.46|49.67|49.37|12
1723489880000|2024-08-12 19:11:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|9
1723489890000|2024-08-12 19:11:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723489900000|2024-08-12 19:11:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723489910000|2024-08-12 19:11:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723489920000|2024-08-12 19:12:00|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|6
1723489930000|2024-08-12 19:12:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723489940000|2024-08-12 19:12:20|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723489950000|2024-08-12 19:12:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723489960000|2024-08-12 19:12:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723489970000|2024-08-12 19:12:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723489980000|2024-08-12 19:13:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|10
1723489990000|2024-08-12 19:13:10|49.76|49.46|49.75|49.45|49.77|49.47|49.74|49.44|16
1723490010000|2024-08-12 19:13:30|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723490020000|2024-08-12 19:13:40|49.73|49.43|49.75|49.45|49.76|49.46|49.72|49.42|11
1723490030000|2024-08-12 19:13:50|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|5
1723490040000|2024-08-12 19:14:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|10
1723490050000|2024-08-12 19:14:10|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|7
1723490070000|2024-08-12 19:14:30|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|3
1723490080000|2024-08-12 19:14:40|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|10
1723490090000|2024-08-12 19:14:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723490100000|2024-08-12 19:15:00|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|10
1723490110000|2024-08-12 19:15:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|8
1723490120000|2024-08-12 19:15:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723490130000|2024-08-12 19:15:30|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1723490140000|2024-08-12 19:15:40|49.8|49.5|49.79|49.49|49.85|49.55|49.79|49.49|13
1723490150000|2024-08-12 19:15:50|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|8
1723490160000|2024-08-12 19:16:00|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|14
1723490170000|2024-08-12 19:16:10|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|12
1723490180000|2024-08-12 19:16:20|49.83|49.53|49.87|49.57|49.88|49.58|49.83|49.53|11
1723490190000|2024-08-12 19:16:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1723490200000|2024-08-12 19:16:40|49.87|49.57|49.86|49.56|49.89|49.59|49.86|49.56|7
1723490210000|2024-08-12 19:16:50|49.85|49.55|49.87|49.57|49.88|49.58|49.85|49.55|3
1723490220000|2024-08-12 19:17:00|49.88|49.58|49.93|49.63|49.94|49.64|49.87|49.57|12
1723490230000|2024-08-12 19:17:10|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723490240000|2024-08-12 19:17:20|49.93|49.63|49.89|49.59|49.94|49.64|49.89|49.59|16
1723490250000|2024-08-12 19:17:30|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1723490260000|2024-08-12 19:17:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1723490280000|2024-08-12 19:18:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1723490290000|2024-08-12 19:18:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|6
1723490300000|2024-08-12 19:18:20|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1723490310000|2024-08-12 19:18:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|7
1723490320000|2024-08-12 19:18:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1723490330000|2024-08-12 19:18:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1723490340000|2024-08-12 19:19:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723490350000|2024-08-12 19:19:10|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1723490360000|2024-08-12 19:19:20|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|3
1723490380000|2024-08-12 19:19:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1723490390000|2024-08-12 19:19:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|9
1723490410000|2024-08-12 19:20:10|49.82|49.52|49.77|49.47|49.82|49.52|49.77|49.47|4
1723490420000|2024-08-12 19:20:20|49.78|49.48|49.78|49.48|49.82|49.52|49.77|49.47|10
1723490440000|2024-08-12 19:20:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723490450000|2024-08-12 19:20:50|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|7
1723490460000|2024-08-12 19:21:00|49.74|49.44|49.68|49.38|49.74|49.44|49.68|49.38|12
1723490470000|2024-08-12 19:21:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1723490480000|2024-08-12 19:21:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723490490000|2024-08-12 19:21:30|49.69|49.39|49.74|49.44|49.74|49.44|49.69|49.39|8
1723490500000|2024-08-12 19:21:40|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1723490510000|2024-08-12 19:21:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723490520000|2024-08-12 19:22:00|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1723490530000|2024-08-12 19:22:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723490540000|2024-08-12 19:22:20|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1723490560000|2024-08-12 19:22:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723490570000|2024-08-12 19:22:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1723490580000|2024-08-12 19:23:00|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|14
1723490590000|2024-08-12 19:23:10|49.7|49.4|49.72|49.42|49.72|49.42|49.68|49.38|9
1723490600000|2024-08-12 19:23:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|8
1723490610000|2024-08-12 19:23:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|8
1723490620000|2024-08-12 19:23:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723490630000|2024-08-12 19:23:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1723490640000|2024-08-12 19:24:00|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|13
1723490650000|2024-08-12 19:24:10|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|5
1723490660000|2024-08-12 19:24:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723490680000|2024-08-12 19:24:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723490690000|2024-08-12 19:24:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723490700000|2024-08-12 19:25:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723490710000|2024-08-12 19:25:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723490720000|2024-08-12 19:25:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723490730000|2024-08-12 19:25:30|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723490740000|2024-08-12 19:25:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723490750000|2024-08-12 19:25:50|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|4
1723490760000|2024-08-12 19:26:00|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|10
1723490770000|2024-08-12 19:26:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1723490780000|2024-08-12 19:26:20|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|10
1723490790000|2024-08-12 19:26:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723490800000|2024-08-12 19:26:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723490810000|2024-08-12 19:26:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1723490820000|2024-08-12 19:27:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1723490830000|2024-08-12 19:27:10|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|11
1723490840000|2024-08-12 19:27:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723490860000|2024-08-12 19:27:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|5
1723490870000|2024-08-12 19:27:50|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|8
1723490880000|2024-08-12 19:28:00|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|4
1723490890000|2024-08-12 19:28:10|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|8
1723490900000|2024-08-12 19:28:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|5
1723490910000|2024-08-12 19:28:30|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|9
1723490920000|2024-08-12 19:28:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1723490930000|2024-08-12 19:28:50|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|5
1723490940000|2024-08-12 19:29:00|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|10
1723490950000|2024-08-12 19:29:10|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1723490960000|2024-08-12 19:29:20|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|12
1723490970000|2024-08-12 19:29:30|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|6
1723490980000|2024-08-12 19:29:40|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|9
1723490990000|2024-08-12 19:29:50|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|11
1723491000000|2024-08-12 19:30:00|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|3
1723491010000|2024-08-12 19:30:10|49.8|49.5|49.83|49.53|49.84|49.54|49.79|49.49|16
1723491020000|2024-08-12 19:30:20|49.82|49.52|49.83|49.53|49.85|49.55|49.82|49.52|10
1723491030000|2024-08-12 19:30:30|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|7
1723491040000|2024-08-12 19:30:40|49.83|49.53|49.79|49.49|49.83|49.53|49.79|49.49|4
1723491050000|2024-08-12 19:30:50|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|13
1723491060000|2024-08-12 19:31:00|49.82|49.52|49.78|49.48|49.83|49.53|49.78|49.48|7
1723491070000|2024-08-12 19:31:10|49.77|49.47|49.8|49.5|49.82|49.52|49.77|49.47|7
1723491080000|2024-08-12 19:31:20|49.82|49.52|49.8|49.5|49.82|49.52|49.79|49.49|7
1723491090000|2024-08-12 19:31:30|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|5
1723491100000|2024-08-12 19:31:40|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|9
1723491110000|2024-08-12 19:31:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|9
1723491120000|2024-08-12 19:32:00|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|12
1723491130000|2024-08-12 19:32:10|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|19
1723491140000|2024-08-12 19:32:20|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|11
1723491150000|2024-08-12 19:32:30|49.83|49.53|49.79|49.49|49.84|49.54|49.79|49.49|9
1723491160000|2024-08-12 19:32:40|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|6
1723491170000|2024-08-12 19:32:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723491180000|2024-08-12 19:33:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723491190000|2024-08-12 19:33:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723491200000|2024-08-12 19:33:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723491210000|2024-08-12 19:33:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1723491220000|2024-08-12 19:33:40|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|4
1723491230000|2024-08-12 19:33:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723491240000|2024-08-12 19:34:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1723491250000|2024-08-12 19:34:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723491300000|2024-08-12 19:35:00|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1723491310000|2024-08-12 19:35:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723491320000|2024-08-12 19:35:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723491330000|2024-08-12 19:35:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723491340000|2024-08-12 19:35:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1723491350000|2024-08-12 19:35:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723491360000|2024-08-12 19:36:00|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|11
1723491370000|2024-08-12 19:36:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|5
1723491380000|2024-08-12 19:36:20|49.76|49.46|49.75|49.45|49.77|49.47|49.74|49.44|11
1723491390000|2024-08-12 19:36:30|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|14
1723491400000|2024-08-12 19:36:40|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1723491410000|2024-08-12 19:36:50|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1723491420000|2024-08-12 19:37:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723491430000|2024-08-12 19:37:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723491450000|2024-08-12 19:37:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|10
1723491460000|2024-08-12 19:37:40|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|7
1723491480000|2024-08-12 19:38:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|9
1723491490000|2024-08-12 19:38:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|7
1723491500000|2024-08-12 19:38:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723491510000|2024-08-12 19:38:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|6
1723491520000|2024-08-12 19:38:40|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|6
1723491530000|2024-08-12 19:38:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|8
1723491540000|2024-08-12 19:39:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|11
1723491550000|2024-08-12 19:39:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|6
1723491560000|2024-08-12 19:39:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491570000|2024-08-12 19:39:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491580000|2024-08-12 19:39:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723491590000|2024-08-12 19:39:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723491600000|2024-08-12 19:40:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723491610000|2024-08-12 19:40:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723491620000|2024-08-12 19:40:20|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|13
1723491630000|2024-08-12 19:40:30|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|12
1723491640000|2024-08-12 19:40:40|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|10
1723491650000|2024-08-12 19:40:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723491660000|2024-08-12 19:41:00|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|10
1723491670000|2024-08-12 19:41:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723491680000|2024-08-12 19:41:20|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|8
1723491690000|2024-08-12 19:41:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1723491700000|2024-08-12 19:41:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723491710000|2024-08-12 19:41:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723491720000|2024-08-12 19:42:00|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|4
1723491730000|2024-08-12 19:42:10|49.74|49.44|49.75|49.45|49.76|49.46|49.7|49.4|15
1723491740000|2024-08-12 19:42:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1723491750000|2024-08-12 19:42:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|11
1723491760000|2024-08-12 19:42:40|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1723491770000|2024-08-12 19:42:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|12
1723491780000|2024-08-12 19:43:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|7
1723491790000|2024-08-12 19:43:10|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723491800000|2024-08-12 19:43:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|11
1723491810000|2024-08-12 19:43:30|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1723491820000|2024-08-12 19:43:40|49.73|49.43|49.74|49.44|49.75|49.45|49.71|49.41|12
1723491830000|2024-08-12 19:43:50|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|7
1723491840000|2024-08-12 19:44:00|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1723491850000|2024-08-12 19:44:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1723491880000|2024-08-12 19:44:40|49.73|49.43|49.68|49.38|49.73|49.43|49.68|49.38|6
1723491890000|2024-08-12 19:44:50|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1723491900000|2024-08-12 19:45:00|49.66|49.36|49.59|49.29|49.66|49.36|49.59|49.29|9
1723491910000|2024-08-12 19:45:10|49.58|49.28|49.63|49.33|49.64|49.34|49.56|49.26|15
1723491920000|2024-08-12 19:45:20|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|11
1723491930000|2024-08-12 19:45:30|49.58|49.28|49.56|49.26|49.59|49.29|49.56|49.26|9
1723491940000|2024-08-12 19:45:40|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|10
1723491950000|2024-08-12 19:45:50|49.57|49.27|49.58|49.28|49.58|49.28|49.55|49.25|6
1723491960000|2024-08-12 19:46:00|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|7
1723491970000|2024-08-12 19:46:10|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|6
1723491980000|2024-08-12 19:46:20|49.6|49.3|49.64|49.34|49.66|49.36|49.59|49.29|12
1723491990000|2024-08-12 19:46:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|13
1723492000000|2024-08-12 19:46:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1723492010000|2024-08-12 19:46:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|8
1723492020000|2024-08-12 19:47:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|7
1723492030000|2024-08-12 19:47:10|49.59|49.29|49.58|49.28|49.59|49.29|49.56|49.26|8
1723492040000|2024-08-12 19:47:20|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1723492050000|2024-08-12 19:47:30|49.59|49.29|49.62|49.32|49.63|49.33|49.59|49.29|11
1723492060000|2024-08-12 19:47:40|49.6|49.3|49.61|49.31|49.64|49.34|49.6|49.3|15
1723492070000|2024-08-12 19:47:50|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|7
1723492080000|2024-08-12 19:48:00|49.62|49.32|49.64|49.34|49.65|49.35|49.61|49.31|9
1723492090000|2024-08-12 19:48:10|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|9
1723492100000|2024-08-12 19:48:20|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|15
1723492110000|2024-08-12 19:48:30|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|10
1723492120000|2024-08-12 19:48:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723492130000|2024-08-12 19:48:50|49.59|49.29|49.64|49.34|49.64|49.34|49.59|49.29|6
1723492140000|2024-08-12 19:49:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|5
1723492150000|2024-08-12 19:49:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723492170000|2024-08-12 19:49:30|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|5
1723492180000|2024-08-12 19:49:40|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|8
1723492190000|2024-08-12 19:49:50|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723492200000|2024-08-12 19:50:00|49.55|49.25|49.55|49.25|49.57|49.27|49.54|49.24|17
1723492210000|2024-08-12 19:50:10|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|15
1723492220000|2024-08-12 19:50:20|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|6
1723492230000|2024-08-12 19:50:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|9
1723492240000|2024-08-12 19:50:40|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1723492250000|2024-08-12 19:50:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|11
1723492260000|2024-08-12 19:51:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723492270000|2024-08-12 19:51:10|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|10
1723492280000|2024-08-12 19:51:20|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|13
1723492290000|2024-08-12 19:51:30|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|11
1723492300000|2024-08-12 19:51:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723492310000|2024-08-12 19:51:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723492320000|2024-08-12 19:52:00|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723492330000|2024-08-12 19:52:10|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|11
1723492340000|2024-08-12 19:52:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723492350000|2024-08-12 19:52:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1723492360000|2024-08-12 19:52:40|49.55|49.25|49.55|49.25|49.55|49.25|49.53|49.23|5
1723492370000|2024-08-12 19:52:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723492380000|2024-08-12 19:53:00|49.54|49.24|49.53|49.23|49.55|49.25|49.52|49.22|6
1723492390000|2024-08-12 19:53:10|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|9
1723492400000|2024-08-12 19:53:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|8
1723492410000|2024-08-12 19:53:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723492420000|2024-08-12 19:53:40|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|7
1723492430000|2024-08-12 19:53:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723492440000|2024-08-12 19:54:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723492450000|2024-08-12 19:54:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723492460000|2024-08-12 19:54:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723492470000|2024-08-12 19:54:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723492480000|2024-08-12 19:54:40|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|11
1723492490000|2024-08-12 19:54:50|49.59|49.29|49.66|49.36|49.66|49.36|49.59|49.29|9
1723492500000|2024-08-12 19:55:00|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|12
1723492510000|2024-08-12 19:55:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|9
1723492520000|2024-08-12 19:55:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1723492530000|2024-08-12 19:55:30|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|7
1723492540000|2024-08-12 19:55:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723492550000|2024-08-12 19:55:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723492560000|2024-08-12 19:56:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723492570000|2024-08-12 19:56:10|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1723492580000|2024-08-12 19:56:20|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|6
1723492590000|2024-08-12 19:56:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1723492600000|2024-08-12 19:56:40|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|16
1723492610000|2024-08-12 19:56:50|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|9
1723492620000|2024-08-12 19:57:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1723492630000|2024-08-12 19:57:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1723492640000|2024-08-12 19:57:20|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|18
1723492650000|2024-08-12 19:57:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723492670000|2024-08-12 19:57:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723492680000|2024-08-12 19:58:00|49.67|49.37|49.68|49.38|49.7|49.4|49.66|49.36|7
1723492690000|2024-08-12 19:58:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1723492700000|2024-08-12 19:58:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723492710000|2024-08-12 19:58:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723492720000|2024-08-12 19:58:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723492730000|2024-08-12 19:58:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1723492740000|2024-08-12 19:59:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|10
1723492750000|2024-08-12 19:59:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|7
1723492760000|2024-08-12 19:59:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1723492770000|2024-08-12 19:59:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1723492780000|2024-08-12 19:59:40|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|17
1723492790000|2024-08-12 19:59:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|12
1723492800000|2024-08-12 20:00:00|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|9
1723492810000|2024-08-12 20:00:10|49.66|49.36|49.66|49.36|49.68|49.38|49.65|49.35|7
1723492820000|2024-08-12 20:00:20|49.65|49.35|49.59|49.29|49.66|49.36|49.59|49.29|20
1723492830000|2024-08-12 20:00:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|11
1723492840000|2024-08-12 20:00:40|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|5
1723492850000|2024-08-12 20:00:50|49.6|49.3|49.61|49.31|49.65|49.35|49.6|49.3|8
1723492860000|2024-08-12 20:01:00|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|8
1723492870000|2024-08-12 20:01:10|49.63|49.33|49.66|49.36|49.67|49.37|49.63|49.33|13
1723492880000|2024-08-12 20:01:20|49.67|49.37|49.66|49.36|49.67|49.37|49.63|49.33|10
1723492890000|2024-08-12 20:01:30|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|7
1723492900000|2024-08-12 20:01:40|49.64|49.34|49.56|49.26|49.66|49.36|49.56|49.26|14
1723492920000|2024-08-12 20:02:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1723492930000|2024-08-12 20:02:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723492940000|2024-08-12 20:02:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723492950000|2024-08-12 20:02:30|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|6
1723492960000|2024-08-12 20:02:40|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|11
1723492970000|2024-08-12 20:02:50|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|9
1723492980000|2024-08-12 20:03:00|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|8
1723492990000|2024-08-12 20:03:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723493000000|2024-08-12 20:03:20|49.64|49.34|49.64|49.34|49.66|49.36|49.63|49.33|15
1723493010000|2024-08-12 20:03:30|49.65|49.35|49.57|49.27|49.65|49.35|49.57|49.27|8
1723493020000|2024-08-12 20:03:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723493030000|2024-08-12 20:03:50|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|5
1723493040000|2024-08-12 20:04:00|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|8
1723493050000|2024-08-12 20:04:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723493060000|2024-08-12 20:04:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723493070000|2024-08-12 20:04:30|49.53|49.23|49.45|49.15|49.53|49.23|49.45|49.15|8
1723493080000|2024-08-12 20:04:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723493090000|2024-08-12 20:04:50|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|9
1723493100000|2024-08-12 20:05:00|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723493110000|2024-08-12 20:05:10|49.55|49.25|49.54|49.24|49.55|49.25|49.5|49.2|10
1723493120000|2024-08-12 20:05:20|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|9
1723493130000|2024-08-12 20:05:30|49.56|49.26|49.56|49.26|49.58|49.28|49.55|49.25|9
1723493140000|2024-08-12 20:05:40|49.57|49.27|49.51|49.21|49.57|49.27|49.51|49.21|7
1723493150000|2024-08-12 20:05:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723493160000|2024-08-12 20:06:00|49.5|49.2|49.51|49.21|49.54|49.24|49.5|49.2|10
1723493170000|2024-08-12 20:06:10|49.5|49.2|49.55|49.25|49.55|49.25|49.49|49.19|8
1723493180000|2024-08-12 20:06:20|49.54|49.24|49.53|49.23|49.54|49.24|49.49|49.19|9
1723493190000|2024-08-12 20:06:30|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|8
1723493200000|2024-08-12 20:06:40|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1723493220000|2024-08-12 20:07:00|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|6
1723493230000|2024-08-12 20:07:10|49.44|49.14|49.4|49.1|49.44|49.14|49.39|49.09|9
1723493240000|2024-08-12 20:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493250000|2024-08-12 20:07:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723493260000|2024-08-12 20:07:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493270000|2024-08-12 20:07:50|49.4|49.1|49.44|49.14|49.46|49.16|49.4|49.1|7
1723493280000|2024-08-12 20:08:00|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|4
1723493290000|2024-08-12 20:08:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723493300000|2024-08-12 20:08:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723493310000|2024-08-12 20:08:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723493320000|2024-08-12 20:08:40|49.39|49.09|49.44|49.14|49.46|49.16|49.39|49.09|11
1723493330000|2024-08-12 20:08:50|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|2
1723493340000|2024-08-12 20:09:00|49.44|49.14|49.46|49.16|49.46|49.16|49.43|49.13|13
1723493350000|2024-08-12 20:09:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|8
1723493360000|2024-08-12 20:09:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723493370000|2024-08-12 20:09:30|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|4
1723493390000|2024-08-12 20:09:50|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1723493400000|2024-08-12 20:10:00|49.5|49.2|49.49|49.19|49.52|49.22|49.49|49.19|7
1723493410000|2024-08-12 20:10:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723493420000|2024-08-12 20:10:20|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|4
1723493430000|2024-08-12 20:10:30|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|16
1723493450000|2024-08-12 20:10:50|49.55|49.25|49.51|49.21|49.56|49.26|49.51|49.21|11
1723493460000|2024-08-12 20:11:00|49.52|49.22|49.52|49.22|49.55|49.25|49.51|49.21|16
1723493470000|2024-08-12 20:11:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1723493480000|2024-08-12 20:11:20|49.52|49.22|49.5|49.2|49.56|49.26|49.5|49.2|8
1723493490000|2024-08-12 20:11:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723493500000|2024-08-12 20:11:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723493510000|2024-08-12 20:11:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1723493520000|2024-08-12 20:12:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723493540000|2024-08-12 20:12:20|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|6
1723493550000|2024-08-12 20:12:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|8
1723493560000|2024-08-12 20:12:40|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|4
1723493570000|2024-08-12 20:12:50|49.54|49.24|49.54|49.24|49.56|49.26|49.53|49.23|6
1723493580000|2024-08-12 20:13:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723493590000|2024-08-12 20:13:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723493600000|2024-08-12 20:13:20|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|7
1723493610000|2024-08-12 20:13:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723493620000|2024-08-12 20:13:40|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|14
1723493630000|2024-08-12 20:13:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|6
1723493640000|2024-08-12 20:14:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723493650000|2024-08-12 20:14:10|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1723493660000|2024-08-12 20:14:20|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|11
1723493670000|2024-08-12 20:14:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493680000|2024-08-12 20:14:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493690000|2024-08-12 20:14:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723493700000|2024-08-12 20:15:00|49.59|49.29|49.6|49.3|49.65|49.35|49.58|49.28|12
1723493710000|2024-08-12 20:15:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723493720000|2024-08-12 20:15:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723493730000|2024-08-12 20:15:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723493750000|2024-08-12 20:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723493760000|2024-08-12 20:16:00|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|12
1723493770000|2024-08-12 20:16:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1723493780000|2024-08-12 20:16:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723493800000|2024-08-12 20:16:40|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1723493810000|2024-08-12 20:16:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1723493820000|2024-08-12 20:17:00|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|8
1723493830000|2024-08-12 20:17:10|49.66|49.36|49.66|49.36|49.67|49.37|49.62|49.32|10
1723493840000|2024-08-12 20:17:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723493850000|2024-08-12 20:17:30|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723493860000|2024-08-12 20:17:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723493870000|2024-08-12 20:17:50|49.66|49.36|49.61|49.31|49.67|49.37|49.61|49.31|6
1723493880000|2024-08-12 20:18:00|49.62|49.32|49.65|49.35|49.65|49.35|49.61|49.31|10
1723493890000|2024-08-12 20:18:10|49.64|49.34|49.64|49.34|49.66|49.36|49.64|49.34|13
1723493900000|2024-08-12 20:18:20|49.65|49.35|49.66|49.36|49.67|49.37|49.64|49.34|6
1723493910000|2024-08-12 20:18:30|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|7
1723493920000|2024-08-12 20:18:40|49.64|49.34|49.58|49.28|49.64|49.34|49.58|49.28|6
1723493930000|2024-08-12 20:18:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723493940000|2024-08-12 20:19:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723493950000|2024-08-12 20:19:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723493960000|2024-08-12 20:19:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723493980000|2024-08-12 20:19:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|7
1723493990000|2024-08-12 20:19:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|8
1723494000000|2024-08-12 20:20:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|8
1723494010000|2024-08-12 20:20:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723494020000|2024-08-12 20:20:20|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|13
1723494030000|2024-08-12 20:20:30|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|9
1723494040000|2024-08-12 20:20:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1723494050000|2024-08-12 20:20:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723494060000|2024-08-12 20:21:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723494070000|2024-08-12 20:21:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1723494080000|2024-08-12 20:21:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723494090000|2024-08-12 20:21:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723494100000|2024-08-12 20:21:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723494110000|2024-08-12 20:21:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|14
1723494120000|2024-08-12 20:22:00|49.45|49.15|49.39|49.09|49.46|49.16|49.39|49.09|12
1723494140000|2024-08-12 20:22:20|49.41|49.11|49.41|49.11|49.44|49.14|49.4|49.1|9
1723494150000|2024-08-12 20:22:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723494180000|2024-08-12 20:23:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723494190000|2024-08-12 20:23:10|49.43|49.13|49.39|49.09|49.44|49.14|49.39|49.09|8
1723494200000|2024-08-12 20:23:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494220000|2024-08-12 20:23:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723494230000|2024-08-12 20:23:50|49.42|49.12|49.43|49.13|49.45|49.15|49.42|49.12|9
1723494240000|2024-08-12 20:24:00|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1723494250000|2024-08-12 20:24:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723494260000|2024-08-12 20:24:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723494270000|2024-08-12 20:24:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723494280000|2024-08-12 20:24:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723494290000|2024-08-12 20:24:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723494300000|2024-08-12 20:25:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1723494310000|2024-08-12 20:25:10|49.44|49.14|49.5|49.2|49.51|49.21|49.43|49.13|10
1723494320000|2024-08-12 20:25:20|49.49|49.19|49.49|49.19|49.55|49.25|49.48|49.18|17
1723494330000|2024-08-12 20:25:30|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|7
1723494340000|2024-08-12 20:25:40|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1723494350000|2024-08-12 20:25:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723494360000|2024-08-12 20:26:00|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|6
1723494370000|2024-08-12 20:26:10|49.47|49.17|49.43|49.13|49.47|49.17|49.41|49.11|11
1723494380000|2024-08-12 20:26:20|49.44|49.14|49.39|49.09|49.44|49.14|49.39|49.09|6
1723494390000|2024-08-12 20:26:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494400000|2024-08-12 20:26:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494410000|2024-08-12 20:26:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723494420000|2024-08-12 20:27:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723494430000|2024-08-12 20:27:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723494460000|2024-08-12 20:27:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723494490000|2024-08-12 20:28:10|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|11
1723494500000|2024-08-12 20:28:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723494540000|2024-08-12 20:29:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723494550000|2024-08-12 20:29:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723494560000|2024-08-12 20:29:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723494570000|2024-08-12 20:29:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723494580000|2024-08-12 20:29:40|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1723494590000|2024-08-12 20:29:50|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|6
1723494600000|2024-08-12 20:30:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1723494610000|2024-08-12 20:30:10|49.33|49.03|49.27|48.97|49.33|49.03|49.27|48.97|7
1723494620000|2024-08-12 20:30:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723494630000|2024-08-12 20:30:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723494650000|2024-08-12 20:30:50|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|5
1723494660000|2024-08-12 20:31:00|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|8
1723494670000|2024-08-12 20:31:10|49.27|48.97|49.34|49.04|49.34|49.04|49.26|48.96|10
1723494680000|2024-08-12 20:31:20|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|7
1723494690000|2024-08-12 20:31:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723494700000|2024-08-12 20:31:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723494710000|2024-08-12 20:31:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723494720000|2024-08-12 20:32:00|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|7
1723494730000|2024-08-12 20:32:10|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|9
1723494740000|2024-08-12 20:32:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723494750000|2024-08-12 20:32:30|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1723494760000|2024-08-12 20:32:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723494770000|2024-08-12 20:32:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723494780000|2024-08-12 20:33:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723494790000|2024-08-12 20:33:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723494800000|2024-08-12 20:33:20|49.39|49.09|49.39|49.09|49.39|49.09|49.37|49.07|7
1723494810000|2024-08-12 20:33:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723494820000|2024-08-12 20:33:40|49.42|49.12|49.46|49.16|49.46|49.16|49.4|49.1|13
1723494830000|2024-08-12 20:33:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|12
1723494840000|2024-08-12 20:34:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|11
1723494850000|2024-08-12 20:34:10|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|8
1723494860000|2024-08-12 20:34:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723494870000|2024-08-12 20:34:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723494880000|2024-08-12 20:34:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723494900000|2024-08-12 20:35:00|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|6
1723494910000|2024-08-12 20:35:10|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|5
1723494920000|2024-08-12 20:35:20|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|8
1723494940000|2024-08-12 20:35:40|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|5
1723494950000|2024-08-12 20:35:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1723494960000|2024-08-12 20:36:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723494970000|2024-08-12 20:36:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|6
1723494990000|2024-08-12 20:36:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723495000000|2024-08-12 20:36:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723495010000|2024-08-12 20:36:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723495020000|2024-08-12 20:37:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723495030000|2024-08-12 20:37:10|49.47|49.17|49.46|49.16|49.48|49.18|49.45|49.15|6
1723495040000|2024-08-12 20:37:20|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|9
1723495050000|2024-08-12 20:37:30|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|9
1723495060000|2024-08-12 20:37:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723495070000|2024-08-12 20:37:50|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|10
1723495080000|2024-08-12 20:38:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|12
1723495090000|2024-08-12 20:38:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723495100000|2024-08-12 20:38:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723495110000|2024-08-12 20:38:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723495120000|2024-08-12 20:38:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723495130000|2024-08-12 20:38:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|5
1723495140000|2024-08-12 20:39:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1723495150000|2024-08-12 20:39:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|6
1723495160000|2024-08-12 20:39:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|12
1723495170000|2024-08-12 20:39:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|9
1723495180000|2024-08-12 20:39:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1723495190000|2024-08-12 20:39:50|49.55|49.25|49.53|49.23|49.56|49.26|49.53|49.23|17
1723495200000|2024-08-12 20:40:00|49.54|49.24|49.48|49.18|49.55|49.25|49.48|49.18|10
1723495210000|2024-08-12 20:40:10|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723495220000|2024-08-12 20:40:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723495230000|2024-08-12 20:40:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723495240000|2024-08-12 20:40:40|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723495250000|2024-08-12 20:40:50|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|8
1723495260000|2024-08-12 20:41:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|7
1723495270000|2024-08-12 20:41:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723495280000|2024-08-12 20:41:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723495290000|2024-08-12 20:41:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723495300000|2024-08-12 20:41:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723495310000|2024-08-12 20:41:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1723495320000|2024-08-12 20:42:00|49.48|49.18|49.48|49.18|49.5|49.2|49.48|49.18|7
1723495330000|2024-08-12 20:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723495340000|2024-08-12 20:42:20|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|11
1723495360000|2024-08-12 20:42:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|5
1723495370000|2024-08-12 20:42:50|49.5|49.2|49.56|49.26|49.56|49.26|49.5|49.2|9
1723495380000|2024-08-12 20:43:00|49.57|49.27|49.58|49.28|49.58|49.28|49.55|49.25|8
1723495390000|2024-08-12 20:43:10|49.57|49.27|49.59|49.29|49.59|49.29|49.56|49.26|9
1723495400000|2024-08-12 20:43:20|49.6|49.3|49.56|49.26|49.6|49.3|49.56|49.26|7
1723495410000|2024-08-12 20:43:30|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|10
1723495420000|2024-08-12 20:43:40|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|11
1723495430000|2024-08-12 20:43:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1723495440000|2024-08-12 20:44:00|49.57|49.27|49.5|49.2|49.57|49.27|49.5|49.2|16
1723495450000|2024-08-12 20:44:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723495460000|2024-08-12 20:44:20|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|10
1723495470000|2024-08-12 20:44:30|49.52|49.22|49.5|49.2|49.53|49.23|49.49|49.19|12
1723495480000|2024-08-12 20:44:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723495490000|2024-08-12 20:44:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723495500000|2024-08-12 20:45:00|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|10
1723495510000|2024-08-12 20:45:10|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|6
1723495520000|2024-08-12 20:45:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723495530000|2024-08-12 20:45:30|49.46|49.16|49.49|49.19|49.51|49.21|49.46|49.16|8
1723495540000|2024-08-12 20:45:40|49.48|49.18|49.45|49.15|49.49|49.19|49.45|49.15|5
1723495550000|2024-08-12 20:45:50|49.44|49.14|49.41|49.11|49.44|49.14|49.39|49.09|15
1723495560000|2024-08-12 20:46:00|49.44|49.14|49.44|49.14|49.45|49.15|49.4|49.1|14
1723495570000|2024-08-12 20:46:10|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|9
1723495580000|2024-08-12 20:46:20|49.44|49.14|49.4|49.1|49.45|49.15|49.4|49.1|12
1723495590000|2024-08-12 20:46:30|49.41|49.11|49.41|49.11|49.45|49.15|49.4|49.1|16
1723495600000|2024-08-12 20:46:40|49.42|49.12|49.38|49.08|49.44|49.14|49.38|49.08|9
1723495610000|2024-08-12 20:46:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723495620000|2024-08-12 20:47:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723495630000|2024-08-12 20:47:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723495640000|2024-08-12 20:47:20|49.37|49.07|49.35|49.05|49.38|49.08|49.33|49.03|12
1723495650000|2024-08-12 20:47:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1723495660000|2024-08-12 20:47:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723495670000|2024-08-12 20:47:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|5
1723495680000|2024-08-12 20:48:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1723495690000|2024-08-12 20:48:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1723495700000|2024-08-12 20:48:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|7
1723495710000|2024-08-12 20:48:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1723495720000|2024-08-12 20:48:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723495730000|2024-08-12 20:48:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|7
1723495740000|2024-08-12 20:49:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|6
1723495750000|2024-08-12 20:49:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723495760000|2024-08-12 20:49:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723495770000|2024-08-12 20:49:30|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|7
1723495790000|2024-08-12 20:49:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723495800000|2024-08-12 20:50:00|49.25|48.95|49.24|48.94|49.26|48.96|49.23|48.93|6
1723495810000|2024-08-12 20:50:10|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|11
1723495820000|2024-08-12 20:50:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|10
1723495830000|2024-08-12 20:50:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|5
1723495840000|2024-08-12 20:50:40|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|7
1723495850000|2024-08-12 20:50:50|49.21|48.91|49.15|48.85|49.21|48.91|49.15|48.85|2
1723495860000|2024-08-12 20:51:00|49.16|48.86|49.19|48.89|49.19|48.89|49.12|48.82|16
1723495870000|2024-08-12 20:51:10|49.21|48.91|49.13|48.83|49.22|48.92|49.09|48.79|19
1723495880000|2024-08-12 20:51:20|49.12|48.82|49.16|48.86|49.16|48.86|49.11|48.81|12
1723495890000|2024-08-12 20:51:30|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|9
1723495900000|2024-08-12 20:51:40|49.14|48.84|49.13|48.83|49.14|48.84|49.1|48.8|7
1723495910000|2024-08-12 20:51:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1723495920000|2024-08-12 20:52:00|49.16|48.86|49.09|48.79|49.17|48.87|49.09|48.79|18
1723495930000|2024-08-12 20:52:10|49.1|48.8|49.16|48.86|49.16|48.86|49.1|48.8|7
1723495940000|2024-08-12 20:52:20|49.17|48.87|49.18|48.88|49.19|48.89|49.16|48.86|12
1723495950000|2024-08-12 20:52:30|49.17|48.87|49.23|48.93|49.23|48.93|49.17|48.87|13
1723495960000|2024-08-12 20:52:40|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1723495970000|2024-08-12 20:52:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723495980000|2024-08-12 20:53:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|7
1723495990000|2024-08-12 20:53:10|49.26|48.96|49.23|48.93|49.26|48.96|49.2|48.9|8
1723496000000|2024-08-12 20:53:20|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|7
1723496010000|2024-08-12 20:53:30|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|11
1723496020000|2024-08-12 20:53:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496030000|2024-08-12 20:53:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496040000|2024-08-12 20:54:00|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|8
1723496050000|2024-08-12 20:54:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723496060000|2024-08-12 20:54:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723496070000|2024-08-12 20:54:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496080000|2024-08-12 20:54:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1723496090000|2024-08-12 20:54:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723496100000|2024-08-12 20:55:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1723496110000|2024-08-12 20:55:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723496130000|2024-08-12 20:55:30|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|7
1723496140000|2024-08-12 20:55:40|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1723496150000|2024-08-12 20:55:50|49.04|48.74|49.08|48.78|49.09|48.79|49.04|48.74|9
1723496160000|2024-08-12 20:56:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|7
1723496170000|2024-08-12 20:56:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723496180000|2024-08-12 20:56:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723496190000|2024-08-12 20:56:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723496200000|2024-08-12 20:56:40|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|8
1723496210000|2024-08-12 20:56:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|6
1723496220000|2024-08-12 20:57:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|10
1723496230000|2024-08-12 20:57:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496240000|2024-08-12 20:57:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723496260000|2024-08-12 20:57:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723496270000|2024-08-12 20:57:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723496280000|2024-08-12 20:58:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723496300000|2024-08-12 20:58:20|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|3
1723496310000|2024-08-12 20:58:30|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|5
1723496320000|2024-08-12 20:58:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|9
1723496330000|2024-08-12 20:58:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723496340000|2024-08-12 20:59:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723496350000|2024-08-12 20:59:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723496370000|2024-08-12 20:59:30|49.18|48.88|49.19|48.89|49.2|48.9|49.17|48.87|10
1723496380000|2024-08-12 20:59:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723496390000|2024-08-12 20:59:50|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|4
1723496400000|2024-08-12 21:00:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723496410000|2024-08-12 21:00:10|49.13|48.83|49.13|48.83|49.14|48.84|49.11|48.81|7
1723496420000|2024-08-12 21:00:20|49.12|48.82|49.1|48.8|49.13|48.83|49.09|48.79|11
1723496430000|2024-08-12 21:00:30|49.11|48.81|49.1|48.8|49.14|48.84|49.1|48.8|6
1723496440000|2024-08-12 21:00:40|49.11|48.81|49.11|48.81|49.13|48.83|49.11|48.81|7
1723496450000|2024-08-12 21:00:50|49.1|48.8|49.1|48.8|49.1|48.8|49.08|48.78|7
1723496460000|2024-08-12 21:01:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723496470000|2024-08-12 21:01:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1723496480000|2024-08-12 21:01:20|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|9
1723496490000|2024-08-12 21:01:30|49.06|48.76|48.98|48.68|49.08|48.78|48.98|48.68|16
1723496500000|2024-08-12 21:01:40|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1723496510000|2024-08-12 21:01:50|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723496520000|2024-08-12 21:02:00|48.99|48.69|48.95|48.65|48.99|48.69|48.94|48.64|11
1723496530000|2024-08-12 21:02:10|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|14
1723496540000|2024-08-12 21:02:20|48.97|48.67|48.98|48.68|48.98|48.68|48.95|48.65|6
1723496550000|2024-08-12 21:02:30|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|5
1723496560000|2024-08-12 21:02:40|49.03|48.73|49.01|48.71|49.05|48.75|48.99|48.69|10
1723496570000|2024-08-12 21:02:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723496580000|2024-08-12 21:03:00|49.03|48.73|49.04|48.74|49.04|48.74|49.01|48.71|8
1723496590000|2024-08-12 21:03:10|49.05|48.75|49.06|48.76|49.06|48.76|49.03|48.73|11
1723496600000|2024-08-12 21:03:20|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723496610000|2024-08-12 21:03:30|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1723496620000|2024-08-12 21:03:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723496640000|2024-08-12 21:04:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723496650000|2024-08-12 21:04:10|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|5
1723496660000|2024-08-12 21:04:20|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|6
1723496670000|2024-08-12 21:04:30|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1723496680000|2024-08-12 21:04:40|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|6
1723496690000|2024-08-12 21:04:50|49.02|48.72|48.99|48.69|49.04|48.74|48.99|48.69|7
1723496700000|2024-08-12 21:05:00|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|7
1723496710000|2024-08-12 21:05:10|48.97|48.67|48.97|48.67|48.99|48.69|48.96|48.66|10
1723496720000|2024-08-12 21:05:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723496730000|2024-08-12 21:05:30|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|8
1723496740000|2024-08-12 21:05:40|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1723496750000|2024-08-12 21:05:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1723496760000|2024-08-12 21:06:00|48.95|48.65|48.9|48.6|48.95|48.65|48.9|48.6|7
1723496770000|2024-08-12 21:06:10|48.91|48.61|48.97|48.67|48.97|48.67|48.91|48.61|6
1723496780000|2024-08-12 21:06:20|48.98|48.68|48.96|48.66|49|48.7|48.96|48.66|6
1723496790000|2024-08-12 21:06:30|48.95|48.65|48.89|48.59|48.96|48.66|48.89|48.59|11
1723496800000|2024-08-12 21:06:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1723496810000|2024-08-12 21:06:50|48.92|48.62|48.96|48.66|48.97|48.67|48.92|48.62|14
1723496820000|2024-08-12 21:07:00|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|11
1723496830000|2024-08-12 21:07:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1723496840000|2024-08-12 21:07:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1723496850000|2024-08-12 21:07:30|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|8
1723496860000|2024-08-12 21:07:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496870000|2024-08-12 21:07:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496880000|2024-08-12 21:08:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723496890000|2024-08-12 21:08:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723496900000|2024-08-12 21:08:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1723496920000|2024-08-12 21:08:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723496940000|2024-08-12 21:09:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723496960000|2024-08-12 21:09:20|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1723496970000|2024-08-12 21:09:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723496980000|2024-08-12 21:09:40|48.84|48.54|48.84|48.54|48.84|48.54|48.8|48.5|14
1723496990000|2024-08-12 21:09:50|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1723497000000|2024-08-12 21:10:00|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1723497010000|2024-08-12 21:10:10|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|9
1723497020000|2024-08-12 21:10:20|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|6
1723497030000|2024-08-12 21:10:30|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|8
1723497040000|2024-08-12 21:10:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1723497050000|2024-08-12 21:10:50|48.8|48.5|48.84|48.54|48.84|48.54|48.79|48.49|11
1723497060000|2024-08-12 21:11:00|48.85|48.55|48.8|48.5|48.85|48.55|48.79|48.49|19
1723497070000|2024-08-12 21:11:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|6
1723497080000|2024-08-12 21:11:20|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|7
1723497090000|2024-08-12 21:11:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723497100000|2024-08-12 21:11:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723497110000|2024-08-12 21:11:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1723497120000|2024-08-12 21:12:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723497130000|2024-08-12 21:12:10|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|9
1723497140000|2024-08-12 21:12:20|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|4
1723497150000|2024-08-12 21:12:30|48.81|48.51|48.82|48.52|48.84|48.54|48.81|48.51|9
1723497160000|2024-08-12 21:12:40|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|6
1723497170000|2024-08-12 21:12:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1723497180000|2024-08-12 21:13:00|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|16
1723497190000|2024-08-12 21:13:10|48.88|48.58|48.89|48.59|48.91|48.61|48.87|48.57|14
1723497200000|2024-08-12 21:13:20|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|10
1723497210000|2024-08-12 21:13:30|48.91|48.61|48.9|48.6|48.91|48.61|48.88|48.58|14
1723497220000|2024-08-12 21:13:40|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|12
1723497230000|2024-08-12 21:13:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723497240000|2024-08-12 21:14:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723497250000|2024-08-12 21:14:10|48.87|48.57|48.93|48.63|48.93|48.63|48.87|48.57|11
1723497260000|2024-08-12 21:14:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1723497270000|2024-08-12 21:14:30|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1723497280000|2024-08-12 21:14:40|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|4
1723497290000|2024-08-12 21:14:50|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1723497300000|2024-08-12 21:15:00|48.91|48.61|48.92|48.62|48.93|48.63|48.9|48.6|12
1723497310000|2024-08-12 21:15:10|48.93|48.63|48.92|48.62|48.93|48.63|48.9|48.6|5
1723497320000|2024-08-12 21:15:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|8
1723497330000|2024-08-12 21:15:30|48.95|48.65|48.98|48.68|48.99|48.69|48.95|48.65|12
1723497340000|2024-08-12 21:15:40|48.97|48.67|48.96|48.66|48.99|48.69|48.95|48.65|10
1723497350000|2024-08-12 21:15:50|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|5
1723497360000|2024-08-12 21:16:00|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|14
1723497370000|2024-08-12 21:16:10|48.9|48.6|48.93|48.63|48.93|48.63|48.89|48.59|10
1723497380000|2024-08-12 21:16:20|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|6
1723497390000|2024-08-12 21:16:30|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1723497400000|2024-08-12 21:16:40|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|6
1723497410000|2024-08-12 21:16:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723497420000|2024-08-12 21:17:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1723497430000|2024-08-12 21:17:10|48.92|48.62|48.92|48.62|48.93|48.63|48.9|48.6|6
1723497440000|2024-08-12 21:17:20|48.93|48.63|48.89|48.59|48.94|48.64|48.88|48.58|14
1723497450000|2024-08-12 21:17:30|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|10
1723497460000|2024-08-12 21:17:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723497470000|2024-08-12 21:17:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723497480000|2024-08-12 21:18:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|8
1723497490000|2024-08-12 21:18:10|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|6
1723497510000|2024-08-12 21:18:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723497520000|2024-08-12 21:18:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497530000|2024-08-12 21:18:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|8
1723497540000|2024-08-12 21:19:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723497550000|2024-08-12 21:19:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723497560000|2024-08-12 21:19:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723497580000|2024-08-12 21:19:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723497590000|2024-08-12 21:19:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723497600000|2024-08-12 21:20:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723497610000|2024-08-12 21:20:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497620000|2024-08-12 21:20:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723497640000|2024-08-12 21:20:40|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723497650000|2024-08-12 21:20:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723497670000|2024-08-12 21:21:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497680000|2024-08-12 21:21:20|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|5
1723497690000|2024-08-12 21:21:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723497700000|2024-08-12 21:21:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723497710000|2024-08-12 21:21:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723497720000|2024-08-12 21:22:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1723497730000|2024-08-12 21:22:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723497740000|2024-08-12 21:22:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723497750000|2024-08-12 21:22:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497790000|2024-08-12 21:23:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723497800000|2024-08-12 21:23:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723497810000|2024-08-12 21:23:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723497830000|2024-08-12 21:23:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723497840000|2024-08-12 21:24:00|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|5
1723497850000|2024-08-12 21:24:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723497860000|2024-08-12 21:24:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1723497870000|2024-08-12 21:24:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1723497880000|2024-08-12 21:24:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|9
1723497890000|2024-08-12 21:24:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1723497900000|2024-08-12 21:25:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497910000|2024-08-12 21:25:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497920000|2024-08-12 21:25:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723497930000|2024-08-12 21:25:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723497940000|2024-08-12 21:25:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723497950000|2024-08-12 21:25:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723498000000|2024-08-12 21:26:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498020000|2024-08-12 21:27:00|49.03|48.73|49|48.7|49.03|48.73|49|48.7|2
1723498030000|2024-08-12 21:27:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723498040000|2024-08-12 21:27:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|3
1723498050000|2024-08-12 21:27:30|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|4
1723498060000|2024-08-12 21:27:40|49|48.7|49.03|48.73|49.03|48.73|49|48.7|7
1723498070000|2024-08-12 21:27:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498080000|2024-08-12 21:28:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723498090000|2024-08-12 21:28:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498100000|2024-08-12 21:28:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498120000|2024-08-12 21:28:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723498150000|2024-08-12 21:29:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1723498170000|2024-08-12 21:29:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723498200000|2024-08-12 21:30:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723498210000|2024-08-12 21:30:10|49.08|48.78|49.13|48.83|49.13|48.83|49.08|48.78|14
1723498220000|2024-08-12 21:30:20|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|9
1723498230000|2024-08-12 21:30:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723498240000|2024-08-12 21:30:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723498250000|2024-08-12 21:30:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723498260000|2024-08-12 21:31:00|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|8
1723498270000|2024-08-12 21:31:10|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1723498280000|2024-08-12 21:31:20|49.19|48.89|49.19|48.89|49.24|48.94|49.19|48.89|18
1723498290000|2024-08-12 21:31:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|7
1723498300000|2024-08-12 21:31:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723498310000|2024-08-12 21:31:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1723498320000|2024-08-12 21:32:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1723498330000|2024-08-12 21:32:10|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1723498340000|2024-08-12 21:32:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723498380000|2024-08-12 21:33:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723498390000|2024-08-12 21:33:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723498410000|2024-08-12 21:33:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1723498420000|2024-08-12 21:33:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|12
1723498430000|2024-08-12 21:33:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|15
1723498440000|2024-08-12 21:34:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723498450000|2024-08-12 21:34:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1723498460000|2024-08-12 21:34:20|49.22|48.92|49.25|48.95|49.26|48.96|49.22|48.92|12
1723498470000|2024-08-12 21:34:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723498490000|2024-08-12 21:34:50|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723498500000|2024-08-12 21:35:00|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|14
1723498510000|2024-08-12 21:35:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723498520000|2024-08-12 21:35:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723498530000|2024-08-12 21:35:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723498540000|2024-08-12 21:35:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723498550000|2024-08-12 21:35:50|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|9
1723498560000|2024-08-12 21:36:00|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|5
1723498570000|2024-08-12 21:36:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723498580000|2024-08-12 21:36:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723498620000|2024-08-12 21:37:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498630000|2024-08-12 21:37:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498640000|2024-08-12 21:37:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723498650000|2024-08-12 21:37:30|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|4
1723498660000|2024-08-12 21:37:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723498700000|2024-08-12 21:38:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723498730000|2024-08-12 21:38:50|49.28|48.98|49.32|49.02|49.33|49.03|49.28|48.98|6
1723498740000|2024-08-12 21:39:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|7
1723498750000|2024-08-12 21:39:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723498760000|2024-08-12 21:39:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723498770000|2024-08-12 21:39:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|10
1723498780000|2024-08-12 21:39:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723498790000|2024-08-12 21:39:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|7
1723498800000|2024-08-12 21:40:00|49.4|49.1|49.35|49.05|49.4|49.1|49.34|49.04|7
1723498810000|2024-08-12 21:40:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723498820000|2024-08-12 21:40:20|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|8
1723498830000|2024-08-12 21:40:30|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|7
1723498840000|2024-08-12 21:40:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723498850000|2024-08-12 21:40:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723498860000|2024-08-12 21:41:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723498870000|2024-08-12 21:41:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|8
1723498880000|2024-08-12 21:41:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723498900000|2024-08-12 21:41:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723498910000|2024-08-12 21:41:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723498930000|2024-08-12 21:42:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723498940000|2024-08-12 21:42:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723498960000|2024-08-12 21:42:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723498970000|2024-08-12 21:42:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723498980000|2024-08-12 21:43:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499030000|2024-08-12 21:43:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723499040000|2024-08-12 21:44:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723499050000|2024-08-12 21:44:10|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|2
1723499080000|2024-08-12 21:44:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723499110000|2024-08-12 21:45:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723499170000|2024-08-12 21:46:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723499200000|2024-08-12 21:46:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723499210000|2024-08-12 21:46:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1723499220000|2024-08-12 21:47:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723499230000|2024-08-12 21:47:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499240000|2024-08-12 21:47:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723499310000|2024-08-12 21:48:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499340000|2024-08-12 21:49:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723499360000|2024-08-12 21:49:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723499380000|2024-08-12 21:49:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723499390000|2024-08-12 21:49:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1723499400000|2024-08-12 21:50:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723499410000|2024-08-12 21:50:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1723499420000|2024-08-12 21:50:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1723499430000|2024-08-12 21:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499440000|2024-08-12 21:50:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|7
1723499450000|2024-08-12 21:50:50|49.37|49.07|49.38|49.08|49.4|49.1|49.37|49.07|13
1723499460000|2024-08-12 21:51:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723499470000|2024-08-12 21:51:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723499480000|2024-08-12 21:51:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723499500000|2024-08-12 21:51:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|12
1723499520000|2024-08-12 21:52:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723499530000|2024-08-12 21:52:10|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1723499540000|2024-08-12 21:52:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723499550000|2024-08-12 21:52:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723499560000|2024-08-12 21:52:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|12
1723499580000|2024-08-12 21:53:00|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1723499590000|2024-08-12 21:53:10|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723499600000|2024-08-12 21:53:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1723499620000|2024-08-12 21:53:40|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1723499660000|2024-08-12 21:54:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499700000|2024-08-12 21:55:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499720000|2024-08-12 21:55:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499750000|2024-08-12 21:55:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499760000|2024-08-12 21:56:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|9
1723499780000|2024-08-12 21:56:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723499790000|2024-08-12 21:56:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499810000|2024-08-12 21:56:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723499820000|2024-08-12 21:57:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723499830000|2024-08-12 21:57:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723499860000|2024-08-12 21:57:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723499870000|2024-08-12 21:57:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723499890000|2024-08-12 21:58:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723499900000|2024-08-12 21:58:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723499990000|2024-08-12 21:59:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723500030000|2024-08-12 22:00:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723500080000|2024-08-12 22:01:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723500110000|2024-08-12 22:01:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723500120000|2024-08-12 22:02:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723500130000|2024-08-12 22:02:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|16
1723500140000|2024-08-12 22:02:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|11
1723500170000|2024-08-12 22:02:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723500180000|2024-08-12 22:03:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723500200000|2024-08-12 22:03:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723500220000|2024-08-12 22:03:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723500240000|2024-08-12 22:04:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723500250000|2024-08-12 22:04:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723500260000|2024-08-12 22:04:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723500270000|2024-08-12 22:04:30|49.49|49.19|49.51|49.21|49.52|49.22|49.49|49.19|7
1723500290000|2024-08-12 22:04:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1723500300000|2024-08-12 22:05:00|49.53|49.23|49.51|49.21|49.54|49.24|49.49|49.19|14
1723500310000|2024-08-12 22:05:10|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|6
1723500320000|2024-08-12 22:05:20|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|8
1723500330000|2024-08-12 22:05:30|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|15
1723500340000|2024-08-12 22:05:40|49.57|49.27|49.57|49.27|49.59|49.29|49.56|49.26|11
1723500350000|2024-08-12 22:05:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723500360000|2024-08-12 22:06:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723500370000|2024-08-12 22:06:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723500380000|2024-08-12 22:06:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723500400000|2024-08-12 22:06:40|49.61|49.31|49.66|49.36|49.67|49.37|49.61|49.31|12
1723500410000|2024-08-12 22:06:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|10
1723500420000|2024-08-12 22:07:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|11
1723500430000|2024-08-12 22:07:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|8
1723500440000|2024-08-12 22:07:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|12
1723500450000|2024-08-12 22:07:30|49.66|49.36|49.57|49.27|49.67|49.37|49.57|49.27|18
1723500460000|2024-08-12 22:07:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723500470000|2024-08-12 22:07:50|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|11
1723500480000|2024-08-12 22:08:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1723500490000|2024-08-12 22:08:10|49.57|49.27|49.55|49.25|49.58|49.28|49.54|49.24|12
1723500500000|2024-08-12 22:08:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|10
1723500510000|2024-08-12 22:08:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723500520000|2024-08-12 22:08:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723500530000|2024-08-12 22:08:50|49.54|49.24|49.48|49.18|49.54|49.24|49.48|49.18|6
1723500540000|2024-08-12 22:09:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1723500550000|2024-08-12 22:09:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723500570000|2024-08-12 22:09:30|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|6
1723500580000|2024-08-12 22:09:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|8
1723500590000|2024-08-12 22:09:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1723500600000|2024-08-12 22:10:00|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|7
1723500610000|2024-08-12 22:10:10|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|12
1723500620000|2024-08-12 22:10:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723500630000|2024-08-12 22:10:30|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1723500640000|2024-08-12 22:10:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723500650000|2024-08-12 22:10:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723500660000|2024-08-12 22:11:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723500680000|2024-08-12 22:11:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|13
1723500690000|2024-08-12 22:11:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1723500700000|2024-08-12 22:11:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723500710000|2024-08-12 22:11:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723500720000|2024-08-12 22:12:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1723500730000|2024-08-12 22:12:10|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|6
1723500740000|2024-08-12 22:12:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723500750000|2024-08-12 22:12:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723500770000|2024-08-12 22:12:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723500780000|2024-08-12 22:13:00|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|6
1723500790000|2024-08-12 22:13:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723500800000|2024-08-12 22:13:20|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|8
1723500810000|2024-08-12 22:13:30|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|8
1723500830000|2024-08-12 22:13:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723500840000|2024-08-12 22:14:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723500850000|2024-08-12 22:14:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723500870000|2024-08-12 22:14:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723500880000|2024-08-12 22:14:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1723500890000|2024-08-12 22:14:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723500900000|2024-08-12 22:15:00|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723500910000|2024-08-12 22:15:10|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|7
1723500920000|2024-08-12 22:15:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723500930000|2024-08-12 22:15:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|8
1723500940000|2024-08-12 22:15:40|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723500950000|2024-08-12 22:15:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723500960000|2024-08-12 22:16:00|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723500970000|2024-08-12 22:16:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723500980000|2024-08-12 22:16:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723500990000|2024-08-12 22:16:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723501000000|2024-08-12 22:16:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723501020000|2024-08-12 22:17:00|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|6
1723501030000|2024-08-12 22:17:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723501040000|2024-08-12 22:17:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723501050000|2024-08-12 22:17:30|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|3
1723501060000|2024-08-12 22:17:40|49.65|49.35|49.58|49.28|49.65|49.35|49.58|49.28|9
1723501080000|2024-08-12 22:18:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723501090000|2024-08-12 22:18:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723501100000|2024-08-12 22:18:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723501110000|2024-08-12 22:18:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723501120000|2024-08-12 22:18:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723501130000|2024-08-12 22:18:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723501140000|2024-08-12 22:19:00|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|8
1723501150000|2024-08-12 22:19:10|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|8
1723501160000|2024-08-12 22:19:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1723501170000|2024-08-12 22:19:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1723501190000|2024-08-12 22:19:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723501200000|2024-08-12 22:20:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|3
1723501210000|2024-08-12 22:20:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|7
1723501220000|2024-08-12 22:20:20|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|12
1723501230000|2024-08-12 22:20:30|49.63|49.33|49.59|49.29|49.64|49.34|49.59|49.29|9
1723501240000|2024-08-12 22:20:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723501250000|2024-08-12 22:20:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|6
1723501260000|2024-08-12 22:21:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723501270000|2024-08-12 22:21:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|11
1723501280000|2024-08-12 22:21:20|49.54|49.24|49.52|49.22|49.54|49.24|49.49|49.19|12
1723501290000|2024-08-12 22:21:30|49.51|49.21|49.53|49.23|49.56|49.26|49.49|49.19|12
1723501300000|2024-08-12 22:21:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|7
1723501310000|2024-08-12 22:21:50|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|15
1723501320000|2024-08-12 22:22:00|49.52|49.22|49.48|49.18|49.53|49.23|49.48|49.18|10
1723501330000|2024-08-12 22:22:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723501340000|2024-08-12 22:22:20|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|12
1723501350000|2024-08-12 22:22:30|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|9
1723501360000|2024-08-12 22:22:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723501370000|2024-08-12 22:22:50|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723501380000|2024-08-12 22:23:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1723501390000|2024-08-12 22:23:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|4
1723501400000|2024-08-12 22:23:20|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1723501410000|2024-08-12 22:23:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723501420000|2024-08-12 22:23:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723501430000|2024-08-12 22:23:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723501440000|2024-08-12 22:24:00|49.6|49.3|49.59|49.29|49.64|49.34|49.59|49.29|6
1723501450000|2024-08-12 22:24:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723501460000|2024-08-12 22:24:20|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|4
1723501470000|2024-08-12 22:24:30|49.63|49.33|49.62|49.32|49.63|49.33|49.59|49.29|8
1723501480000|2024-08-12 22:24:40|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|10
1723501490000|2024-08-12 22:24:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723501500000|2024-08-12 22:25:00|49.61|49.31|49.61|49.31|49.62|49.32|49.59|49.29|14
1723501510000|2024-08-12 22:25:10|49.62|49.32|49.63|49.33|49.63|49.33|49.6|49.3|18
1723501520000|2024-08-12 22:25:20|49.62|49.32|49.64|49.34|49.65|49.35|49.62|49.32|15
1723501530000|2024-08-12 22:25:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1723501550000|2024-08-12 22:25:50|49.64|49.34|49.63|49.33|49.64|49.34|49.6|49.3|10
1723501560000|2024-08-12 22:26:00|49.61|49.31|49.62|49.32|49.63|49.33|49.6|49.3|21
1723501570000|2024-08-12 22:26:10|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|11
1723501580000|2024-08-12 22:26:20|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|5
1723501590000|2024-08-12 22:26:30|49.67|49.37|49.64|49.34|49.67|49.37|49.63|49.33|6
1723501600000|2024-08-12 22:26:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723501610000|2024-08-12 22:26:50|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|5
1723501620000|2024-08-12 22:27:00|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|4
1723501630000|2024-08-12 22:27:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723501640000|2024-08-12 22:27:20|49.69|49.39|49.69|49.39|49.72|49.42|49.69|49.39|7
1723501650000|2024-08-12 22:27:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723501660000|2024-08-12 22:27:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723501670000|2024-08-12 22:27:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1723501680000|2024-08-12 22:28:00|49.68|49.38|49.66|49.36|49.69|49.39|49.66|49.36|5
1723501690000|2024-08-12 22:28:10|49.65|49.35|49.66|49.36|49.69|49.39|49.65|49.35|9
1723501700000|2024-08-12 22:28:20|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|4
1723501710000|2024-08-12 22:28:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723501720000|2024-08-12 22:28:40|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1723501730000|2024-08-12 22:28:50|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|6
1723501740000|2024-08-12 22:29:00|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1723501750000|2024-08-12 22:29:10|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|4
1723501760000|2024-08-12 22:29:20|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|3
1723501770000|2024-08-12 22:29:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723501780000|2024-08-12 22:29:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723501790000|2024-08-12 22:29:50|49.6|49.3|49.6|49.3|49.62|49.32|49.59|49.29|6
1723501800000|2024-08-12 22:30:00|49.61|49.31|49.6|49.3|49.63|49.33|49.6|49.3|10
1723501810000|2024-08-12 22:30:10|49.61|49.31|49.6|49.3|49.63|49.33|49.6|49.3|8
1723501820000|2024-08-12 22:30:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|6
1723501830000|2024-08-12 22:30:30|49.61|49.31|49.61|49.31|49.63|49.33|49.6|49.3|7
1723501840000|2024-08-12 22:30:40|49.6|49.3|49.63|49.33|49.64|49.34|49.6|49.3|14
1723501850000|2024-08-12 22:30:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|8
1723501860000|2024-08-12 22:31:00|49.64|49.34|49.6|49.3|49.64|49.34|49.58|49.28|19
1723501870000|2024-08-12 22:31:10|49.62|49.32|49.62|49.32|49.62|49.32|49.58|49.28|13
1723501880000|2024-08-12 22:31:20|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|10
1723501890000|2024-08-12 22:31:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723501900000|2024-08-12 22:31:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723501910000|2024-08-12 22:31:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723501920000|2024-08-12 22:32:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|4
1723501930000|2024-08-12 22:32:10|49.55|49.25|49.59|49.29|49.59|49.29|49.55|49.25|9
1723501940000|2024-08-12 22:32:20|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723501950000|2024-08-12 22:32:30|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1723501960000|2024-08-12 22:32:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723501980000|2024-08-12 22:33:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723501990000|2024-08-12 22:33:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723502000000|2024-08-12 22:33:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723502010000|2024-08-12 22:33:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723502030000|2024-08-12 22:33:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|11
1723502040000|2024-08-12 22:34:00|49.53|49.23|49.5|49.2|49.53|49.23|49.49|49.19|5
1723502050000|2024-08-12 22:34:10|49.53|49.23|49.53|49.23|49.55|49.25|49.52|49.22|15
1723502060000|2024-08-12 22:34:20|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|13
1723502070000|2024-08-12 22:34:30|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|11
1723502080000|2024-08-12 22:34:40|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|6
1723502090000|2024-08-12 22:34:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|12
1723502100000|2024-08-12 22:35:00|49.54|49.24|49.54|49.24|49.56|49.26|49.54|49.24|9
1723502110000|2024-08-12 22:35:10|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|13
1723502120000|2024-08-12 22:35:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|13
1723502130000|2024-08-12 22:35:30|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|6
1723502140000|2024-08-12 22:35:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|11
1723502150000|2024-08-12 22:35:50|49.54|49.24|49.54|49.24|49.56|49.26|49.54|49.24|9
1723502170000|2024-08-12 22:36:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723502180000|2024-08-12 22:36:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723502190000|2024-08-12 22:36:30|49.54|49.24|49.52|49.22|49.54|49.24|49.51|49.21|11
1723502200000|2024-08-12 22:36:40|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|10
1723502210000|2024-08-12 22:36:50|49.53|49.23|49.53|49.23|49.53|49.23|49.5|49.2|8
1723502220000|2024-08-12 22:37:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723502230000|2024-08-12 22:37:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1723502240000|2024-08-12 22:37:20|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1723502250000|2024-08-12 22:37:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1723502260000|2024-08-12 22:37:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723502270000|2024-08-12 22:37:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|7
1723502280000|2024-08-12 22:38:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|7
1723502290000|2024-08-12 22:38:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723502300000|2024-08-12 22:38:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723502310000|2024-08-12 22:38:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723502320000|2024-08-12 22:38:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723502330000|2024-08-12 22:38:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723502340000|2024-08-12 22:39:00|49.56|49.26|49.56|49.26|49.58|49.28|49.56|49.26|8
1723502350000|2024-08-12 22:39:10|49.57|49.27|49.53|49.23|49.57|49.27|49.52|49.22|10
1723502360000|2024-08-12 22:39:20|49.52|49.22|49.53|49.23|49.53|49.23|49.51|49.21|7
1723502370000|2024-08-12 22:39:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1723502380000|2024-08-12 22:39:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723502390000|2024-08-12 22:39:50|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|12
1723502400000|2024-08-12 22:40:00|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|8
1723502410000|2024-08-12 22:40:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|9
1723502420000|2024-08-12 22:40:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723502430000|2024-08-12 22:40:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1723502440000|2024-08-12 22:40:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|15
1723502450000|2024-08-12 22:40:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|7
1723502460000|2024-08-12 22:41:00|49.52|49.22|49.5|49.2|49.53|49.23|49.49|49.19|14
1723502470000|2024-08-12 22:41:10|49.49|49.19|49.51|49.21|49.52|49.22|49.49|49.19|12
1723502480000|2024-08-12 22:41:20|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|10
1723502490000|2024-08-12 22:41:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723502520000|2024-08-12 22:42:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|9
1723502530000|2024-08-12 22:42:10|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|5
1723502540000|2024-08-12 22:42:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723502550000|2024-08-12 22:42:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1723502560000|2024-08-12 22:42:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1723502570000|2024-08-12 22:42:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|6
1723502580000|2024-08-12 22:43:00|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|6
1723502590000|2024-08-12 22:43:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723502600000|2024-08-12 22:43:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723502610000|2024-08-12 22:43:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1723502620000|2024-08-12 22:43:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|10
1723502630000|2024-08-12 22:43:50|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|8
1723502640000|2024-08-12 22:44:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|12
1723502650000|2024-08-12 22:44:10|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|14
1723502660000|2024-08-12 22:44:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|9
1723502670000|2024-08-12 22:44:30|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|8
1723502680000|2024-08-12 22:44:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723502690000|2024-08-12 22:44:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1723502700000|2024-08-12 22:45:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|9
1723502710000|2024-08-12 22:45:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723502720000|2024-08-12 22:45:20|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|11
1723502730000|2024-08-12 22:45:30|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|9
1723502740000|2024-08-12 22:45:40|49.4|49.1|49.43|49.13|49.45|49.15|49.4|49.1|18
1723502750000|2024-08-12 22:45:50|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|20
1723502760000|2024-08-12 22:46:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723502770000|2024-08-12 22:46:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|13
1723502780000|2024-08-12 22:46:20|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|9
1723502790000|2024-08-12 22:46:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1723502800000|2024-08-12 22:46:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723502810000|2024-08-12 22:46:50|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|10
1723502820000|2024-08-12 22:47:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|13
1723502830000|2024-08-12 22:47:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|10
1723502850000|2024-08-12 22:47:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1723502860000|2024-08-12 22:47:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|11
1723502870000|2024-08-12 22:47:50|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|9
1723502880000|2024-08-12 22:48:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723502890000|2024-08-12 22:48:10|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|16
1723502900000|2024-08-12 22:48:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723502910000|2024-08-12 22:48:30|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|7
1723502920000|2024-08-12 22:48:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723502930000|2024-08-12 22:48:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723502940000|2024-08-12 22:49:00|49.5|49.2|49.54|49.24|49.55|49.25|49.49|49.19|18
1723502950000|2024-08-12 22:49:10|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|10
1723502960000|2024-08-12 22:49:20|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|12
1723502970000|2024-08-12 22:49:30|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|11
1723502980000|2024-08-12 22:49:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723502990000|2024-08-12 22:49:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723503000000|2024-08-12 22:50:00|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|7
1723503010000|2024-08-12 22:50:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|7
1723503020000|2024-08-12 22:50:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|9
1723503030000|2024-08-12 22:50:30|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|6
1723503040000|2024-08-12 22:50:40|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|5
1723503060000|2024-08-12 22:51:00|49.55|49.25|49.56|49.26|49.56|49.26|49.53|49.23|10
1723503070000|2024-08-12 22:51:10|49.57|49.27|49.55|49.25|49.58|49.28|49.55|49.25|5
1723503080000|2024-08-12 22:51:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|9
1723503090000|2024-08-12 22:51:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|10
1723503100000|2024-08-12 22:51:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|8
1723503110000|2024-08-12 22:51:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723503120000|2024-08-12 22:52:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723503130000|2024-08-12 22:52:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723503140000|2024-08-12 22:52:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723503150000|2024-08-12 22:52:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723503160000|2024-08-12 22:52:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723503170000|2024-08-12 22:52:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723503180000|2024-08-12 22:53:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723503190000|2024-08-12 22:53:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723503200000|2024-08-12 22:53:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503230000|2024-08-12 22:53:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723503240000|2024-08-12 22:54:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1723503250000|2024-08-12 22:54:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723503260000|2024-08-12 22:54:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723503280000|2024-08-12 22:54:40|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1723503290000|2024-08-12 22:54:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723503300000|2024-08-12 22:55:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723503310000|2024-08-12 22:55:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723503340000|2024-08-12 22:55:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723503350000|2024-08-12 22:55:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723503360000|2024-08-12 22:56:00|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|12
1723503370000|2024-08-12 22:56:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723503380000|2024-08-12 22:56:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1723503390000|2024-08-12 22:56:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723503400000|2024-08-12 22:56:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723503420000|2024-08-12 22:57:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1723503450000|2024-08-12 22:57:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503480000|2024-08-12 22:58:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723503490000|2024-08-12 22:58:10|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723503510000|2024-08-12 22:58:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723503570000|2024-08-12 22:59:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723503600000|2024-08-12 23:00:00|49.53|49.23|49.54|49.24|49.54|49.24|49.51|49.21|9
1723503610000|2024-08-12 23:00:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723503620000|2024-08-12 23:00:20|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|2
1723503630000|2024-08-12 23:00:30|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723503640000|2024-08-12 23:00:40|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|5
1723503650000|2024-08-12 23:00:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|7
1723503660000|2024-08-12 23:01:00|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|3
1723503680000|2024-08-12 23:01:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1723503690000|2024-08-12 23:01:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723503700000|2024-08-12 23:01:40|49.66|49.36|49.67|49.37|49.67|49.37|49.64|49.34|8
1723503710000|2024-08-12 23:01:50|49.68|49.38|49.71|49.41|49.72|49.42|49.68|49.38|4
1723503720000|2024-08-12 23:02:00|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|7
1723503730000|2024-08-12 23:02:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|6
1723503740000|2024-08-12 23:02:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|8
1723503750000|2024-08-12 23:02:30|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|10
1723503760000|2024-08-12 23:02:40|49.73|49.43|49.73|49.43|49.73|49.43|49.71|49.41|23
1723503770000|2024-08-12 23:02:50|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|13
1723503780000|2024-08-12 23:03:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1723503790000|2024-08-12 23:03:10|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|6
1723503800000|2024-08-12 23:03:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723503810000|2024-08-12 23:03:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723503820000|2024-08-12 23:03:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723503830000|2024-08-12 23:03:50|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|6
1723503840000|2024-08-12 23:04:00|49.64|49.34|49.63|49.33|49.65|49.35|49.62|49.32|8
1723503850000|2024-08-12 23:04:10|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|10
1723503860000|2024-08-12 23:04:20|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|5
1723503870000|2024-08-12 23:04:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723503880000|2024-08-12 23:04:40|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1723503890000|2024-08-12 23:04:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723503900000|2024-08-12 23:05:00|49.68|49.38|49.74|49.44|49.74|49.44|49.68|49.38|8
1723503910000|2024-08-12 23:05:10|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|9
1723503920000|2024-08-12 23:05:20|49.74|49.44|49.74|49.44|49.76|49.46|49.74|49.44|3
1723503930000|2024-08-12 23:05:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723503940000|2024-08-12 23:05:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1723503960000|2024-08-12 23:06:00|49.77|49.47|49.79|49.49|49.81|49.51|49.77|49.47|6
1723503970000|2024-08-12 23:06:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1723503980000|2024-08-12 23:06:20|49.76|49.46|49.78|49.48|49.79|49.49|49.76|49.46|5
1723503990000|2024-08-12 23:06:30|49.81|49.51|49.81|49.51|49.82|49.52|49.79|49.49|17
1723504000000|2024-08-12 23:06:40|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|10
1723504010000|2024-08-12 23:06:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723504020000|2024-08-12 23:07:00|49.79|49.49|49.81|49.51|49.83|49.53|49.79|49.49|13
1723504030000|2024-08-12 23:07:10|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|6
1723504040000|2024-08-12 23:07:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723504050000|2024-08-12 23:07:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723504060000|2024-08-12 23:07:40|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|7
1723504070000|2024-08-12 23:07:50|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|8
1723504080000|2024-08-12 23:08:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723504090000|2024-08-12 23:08:10|49.81|49.51|49.82|49.52|49.82|49.52|49.79|49.49|9
1723504100000|2024-08-12 23:08:20|49.83|49.53|49.84|49.54|49.84|49.54|49.81|49.51|15
1723504110000|2024-08-12 23:08:30|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|3
1723504120000|2024-08-12 23:08:40|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|5
1723504130000|2024-08-12 23:08:50|49.89|49.59|49.85|49.55|49.9|49.6|49.85|49.55|9
1723504140000|2024-08-12 23:09:00|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1723504150000|2024-08-12 23:09:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1723504160000|2024-08-12 23:09:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|11
1723504170000|2024-08-12 23:09:30|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723504180000|2024-08-12 23:09:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1723504190000|2024-08-12 23:09:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1723504200000|2024-08-12 23:10:00|49.85|49.55|49.85|49.55|49.85|49.55|49.82|49.52|11
1723504210000|2024-08-12 23:10:10|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|8
1723504220000|2024-08-12 23:10:20|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|8
1723504230000|2024-08-12 23:10:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|4
1723504240000|2024-08-12 23:10:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723504250000|2024-08-12 23:10:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1723504260000|2024-08-12 23:11:00|49.83|49.53|49.76|49.46|49.83|49.53|49.76|49.46|12
1723504270000|2024-08-12 23:11:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1723504280000|2024-08-12 23:11:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723504290000|2024-08-12 23:11:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723504300000|2024-08-12 23:11:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723504310000|2024-08-12 23:11:50|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|2
1723504320000|2024-08-12 23:12:00|49.83|49.53|49.84|49.54|49.85|49.55|49.8|49.5|7
1723504330000|2024-08-12 23:12:10|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|13
1723504340000|2024-08-12 23:12:20|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|10
1723504350000|2024-08-12 23:12:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723504360000|2024-08-12 23:12:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723504370000|2024-08-12 23:12:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|11
1723504380000|2024-08-12 23:13:00|49.8|49.5|49.82|49.52|49.82|49.52|49.79|49.49|15
1723504390000|2024-08-12 23:13:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|14
1723504400000|2024-08-12 23:13:20|49.81|49.51|49.86|49.56|49.86|49.56|49.81|49.51|19
1723504410000|2024-08-12 23:13:30|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|13
1723504420000|2024-08-12 23:13:40|49.87|49.57|49.86|49.56|49.88|49.58|49.85|49.55|8
1723504430000|2024-08-12 23:13:50|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|14
1723504440000|2024-08-12 23:14:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1723504450000|2024-08-12 23:14:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723504460000|2024-08-12 23:14:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1723504470000|2024-08-12 23:14:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|13
1723504480000|2024-08-12 23:14:40|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|12
1723504490000|2024-08-12 23:14:50|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|14
1723504500000|2024-08-12 23:15:00|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|12
1723504510000|2024-08-12 23:15:10|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|11
1723504520000|2024-08-12 23:15:20|49.85|49.55|49.85|49.55|49.86|49.56|49.83|49.53|11
1723504530000|2024-08-12 23:15:30|49.86|49.56|49.9|49.6|49.91|49.61|49.85|49.55|14
1723504540000|2024-08-12 23:15:40|49.91|49.61|49.94|49.64|49.94|49.64|49.89|49.59|12
1723504550000|2024-08-12 23:15:50|49.92|49.62|49.93|49.63|49.94|49.64|49.89|49.59|16
1723504560000|2024-08-12 23:16:00|49.94|49.64|49.89|49.59|49.95|49.65|49.88|49.58|16
1723504570000|2024-08-12 23:16:10|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|9
1723504580000|2024-08-12 23:16:20|49.89|49.59|49.91|49.61|49.93|49.63|49.89|49.59|13
1723504590000|2024-08-12 23:16:30|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|8
1723504600000|2024-08-12 23:16:40|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|9
1723504610000|2024-08-12 23:16:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1723504620000|2024-08-12 23:17:00|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|17
1723504630000|2024-08-12 23:17:10|49.87|49.57|49.86|49.56|49.87|49.57|49.84|49.54|19
1723504640000|2024-08-12 23:17:20|49.85|49.55|49.88|49.58|49.88|49.58|49.84|49.54|10
1723504650000|2024-08-12 23:17:30|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1723504660000|2024-08-12 23:17:40|49.88|49.58|49.88|49.58|49.9|49.6|49.88|49.58|9
1723504670000|2024-08-12 23:17:50|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|5
1723504680000|2024-08-12 23:18:00|49.9|49.6|49.97|49.67|49.98|49.68|49.9|49.6|14
1723504690000|2024-08-12 23:18:10|49.99|49.69|50.05|49.75|50.05|49.75|49.98|49.68|16
1723504700000|2024-08-12 23:18:20|50.03|49.73|50.02|49.72|50.06|49.76|50|49.7|16
1723504710000|2024-08-12 23:18:30|50.01|49.71|50.01|49.71|50.04|49.74|50|49.7|22
1723504720000|2024-08-12 23:18:40|50|49.7|50.01|49.71|50.04|49.74|49.99|49.69|18
1723504730000|2024-08-12 23:18:50|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|9
1723504740000|2024-08-12 23:19:00|49.99|49.69|50.06|49.76|50.07|49.77|49.99|49.69|14
1723504750000|2024-08-12 23:19:10|50.08|49.78|50.04|49.74|50.08|49.78|50.03|49.73|11
1723504760000|2024-08-12 23:19:20|50.05|49.75|50.12|49.82|50.14|49.84|50.04|49.74|21
1723504770000|2024-08-12 23:19:30|50.14|49.84|50.21|49.91|50.22|49.92|50.11|49.81|23
1723504780000|2024-08-12 23:19:40|50.22|49.92|50.23|49.93|50.26|49.96|50.19|49.89|26
1723504790000|2024-08-12 23:19:50|50.22|49.92|50.26|49.96|50.3|50|50.22|49.92|27
1723504800000|2024-08-12 23:20:00|50.27|49.97|50.25|49.95|50.29|49.99|50.24|49.94|13
1723504810000|2024-08-12 23:20:10|50.24|49.94|50.24|49.94|50.27|49.97|50.22|49.92|21
1723504820000|2024-08-12 23:20:20|50.25|49.95|50.27|49.97|50.28|49.98|50.22|49.92|19
1723504830000|2024-08-12 23:20:30|50.28|49.98|50.24|49.94|50.28|49.98|50.23|49.93|17
1723504840000|2024-08-12 23:20:40|50.23|49.93|50.25|49.95|50.27|49.97|50.23|49.93|19
1723504850000|2024-08-12 23:20:50|50.24|49.94|50.23|49.93|50.25|49.95|50.22|49.92|12
1723504860000|2024-08-12 23:21:00|50.22|49.92|50.23|49.93|50.26|49.96|50.22|49.92|11
1723504870000|2024-08-12 23:21:10|50.21|49.91|50.18|49.88|50.23|49.93|50.18|49.88|7
1723504880000|2024-08-12 23:21:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|13
1723504890000|2024-08-12 23:21:30|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|11
1723504900000|2024-08-12 23:21:40|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|12
1723504910000|2024-08-12 23:21:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723504920000|2024-08-12 23:22:00|50.16|49.86|50.15|49.85|50.18|49.88|50.15|49.85|18
1723504930000|2024-08-12 23:22:10|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|11
1723504940000|2024-08-12 23:22:20|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|18
1723504950000|2024-08-12 23:22:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723504960000|2024-08-12 23:22:40|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|10
1723504970000|2024-08-12 23:22:50|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|9
1723504980000|2024-08-12 23:23:00|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|10
1723504990000|2024-08-12 23:23:10|50.15|49.85|50.14|49.84|50.17|49.87|50.14|49.84|7
1723505000000|2024-08-12 23:23:20|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|13
1723505010000|2024-08-12 23:23:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|9
1723505020000|2024-08-12 23:23:40|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|16
1723505030000|2024-08-12 23:23:50|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723505040000|2024-08-12 23:24:00|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|8
1723505050000|2024-08-12 23:24:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723505060000|2024-08-12 23:24:20|50.11|49.81|50.06|49.76|50.11|49.81|50.06|49.76|12
1723505070000|2024-08-12 23:24:30|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1723505080000|2024-08-12 23:24:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723505090000|2024-08-12 23:24:50|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723505100000|2024-08-12 23:25:00|50.05|49.75|50.02|49.72|50.05|49.75|50|49.7|13
1723505110000|2024-08-12 23:25:10|50.03|49.73|49.98|49.68|50.04|49.74|49.98|49.68|7
1723505120000|2024-08-12 23:25:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723505130000|2024-08-12 23:25:30|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|4
1723505140000|2024-08-12 23:25:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|3
1723505150000|2024-08-12 23:25:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723505160000|2024-08-12 23:26:00|49.97|49.67|49.93|49.63|49.97|49.67|49.93|49.63|6
1723505170000|2024-08-12 23:26:10|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723505180000|2024-08-12 23:26:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723505190000|2024-08-12 23:26:30|49.92|49.62|49.89|49.59|49.93|49.63|49.89|49.59|9
1723505200000|2024-08-12 23:26:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1723505210000|2024-08-12 23:26:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1723505220000|2024-08-12 23:27:00|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|5
1723505230000|2024-08-12 23:27:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|2
1723505240000|2024-08-12 23:27:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|4
1723505250000|2024-08-12 23:27:30|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1723505260000|2024-08-12 23:27:40|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|7
1723505270000|2024-08-12 23:27:50|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|5
1723505280000|2024-08-12 23:28:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723505290000|2024-08-12 23:28:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723505310000|2024-08-12 23:28:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723505340000|2024-08-12 23:29:00|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1723505360000|2024-08-12 23:29:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1723505370000|2024-08-12 23:29:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723505380000|2024-08-12 23:29:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723505400000|2024-08-12 23:30:00|49.89|49.59|49.94|49.64|49.94|49.64|49.88|49.58|9
1723505410000|2024-08-12 23:30:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|17
1723505420000|2024-08-12 23:30:20|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|18
1723505430000|2024-08-12 23:30:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|6
1723505440000|2024-08-12 23:30:40|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|18
1723505450000|2024-08-12 23:30:50|49.93|49.63|49.96|49.66|49.97|49.67|49.93|49.63|8
1723505460000|2024-08-12 23:31:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1723505470000|2024-08-12 23:31:10|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|4
1723505480000|2024-08-12 23:31:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723505490000|2024-08-12 23:31:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723505500000|2024-08-12 23:31:40|49.99|49.69|49.99|49.69|50.02|49.72|49.99|49.69|8
1723505510000|2024-08-12 23:31:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723505520000|2024-08-12 23:32:00|49.98|49.68|50.04|49.74|50.04|49.74|49.98|49.68|12
1723505530000|2024-08-12 23:32:10|50.05|49.75|50.01|49.71|50.06|49.76|49.99|49.69|21
1723505540000|2024-08-12 23:32:20|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|12
1723505550000|2024-08-12 23:32:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1723505560000|2024-08-12 23:32:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|7
1723505570000|2024-08-12 23:32:50|50.05|49.75|50.04|49.74|50.05|49.75|50.02|49.72|17
1723505580000|2024-08-12 23:33:00|50.03|49.73|50.03|49.73|50.04|49.74|50.01|49.71|14
1723505590000|2024-08-12 23:33:10|50.02|49.72|49.99|49.69|50.03|49.73|49.99|49.69|7
1723505610000|2024-08-12 23:33:30|50|49.7|50.03|49.73|50.04|49.74|50|49.7|15
1723505620000|2024-08-12 23:33:40|50.04|49.74|50.03|49.73|50.04|49.74|50.01|49.71|14
1723505630000|2024-08-12 23:33:50|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|12
1723505640000|2024-08-12 23:34:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1723505650000|2024-08-12 23:34:10|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1723505660000|2024-08-12 23:34:20|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1723505670000|2024-08-12 23:34:30|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|5
1723505680000|2024-08-12 23:34:40|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723505690000|2024-08-12 23:34:50|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|8
1723505700000|2024-08-12 23:35:00|50.12|49.82|50.12|49.82|50.13|49.83|50.09|49.79|13
1723505710000|2024-08-12 23:35:10|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|14
1723505720000|2024-08-12 23:35:20|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|7
1723505730000|2024-08-12 23:35:30|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|4
1723505740000|2024-08-12 23:35:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723505750000|2024-08-12 23:35:50|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|10
1723505760000|2024-08-12 23:36:00|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|12
1723505770000|2024-08-12 23:36:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1723505790000|2024-08-12 23:36:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723505810000|2024-08-12 23:36:50|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|4
1723505820000|2024-08-12 23:37:00|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1723505830000|2024-08-12 23:37:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723505840000|2024-08-12 23:37:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723505850000|2024-08-12 23:37:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723505860000|2024-08-12 23:37:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723505870000|2024-08-12 23:37:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723505880000|2024-08-12 23:38:00|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|5
1723505890000|2024-08-12 23:38:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505900000|2024-08-12 23:38:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723505910000|2024-08-12 23:38:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505920000|2024-08-12 23:38:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723505930000|2024-08-12 23:38:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723505940000|2024-08-12 23:39:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723505970000|2024-08-12 23:39:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723505980000|2024-08-12 23:39:40|50.19|49.89|50.23|49.93|50.23|49.93|50.18|49.88|5
1723506000000|2024-08-12 23:40:00|50.24|49.94|50.24|49.94|50.26|49.96|50.24|49.94|11
1723506010000|2024-08-12 23:40:10|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|8
1723506020000|2024-08-12 23:40:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1723506030000|2024-08-12 23:40:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723506040000|2024-08-12 23:40:40|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|15
1723506050000|2024-08-12 23:40:50|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|6
1723506060000|2024-08-12 23:41:00|50.22|49.92|50.21|49.91|50.23|49.93|50.19|49.89|9
1723506070000|2024-08-12 23:41:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723506090000|2024-08-12 23:41:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506100000|2024-08-12 23:41:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723506110000|2024-08-12 23:41:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723506120000|2024-08-12 23:42:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723506130000|2024-08-12 23:42:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723506140000|2024-08-12 23:42:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506170000|2024-08-12 23:42:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723506180000|2024-08-12 23:43:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|2
1723506190000|2024-08-12 23:43:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506200000|2024-08-12 23:43:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506210000|2024-08-12 23:43:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506220000|2024-08-12 23:43:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723506240000|2024-08-12 23:44:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506250000|2024-08-12 23:44:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723506260000|2024-08-12 23:44:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723506270000|2024-08-12 23:44:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506280000|2024-08-12 23:44:40|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|8
1723506290000|2024-08-12 23:44:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723506300000|2024-08-12 23:45:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723506310000|2024-08-12 23:45:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1723506320000|2024-08-12 23:45:20|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|9
1723506330000|2024-08-12 23:45:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506340000|2024-08-12 23:45:40|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723506350000|2024-08-12 23:45:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723506360000|2024-08-12 23:46:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723506370000|2024-08-12 23:46:10|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1723506380000|2024-08-12 23:46:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506390000|2024-08-12 23:46:30|50.19|49.89|50.19|49.89|50.23|49.93|50.19|49.89|10
1723506400000|2024-08-12 23:46:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723506410000|2024-08-12 23:46:50|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|9
1723506420000|2024-08-12 23:47:00|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|13
1723506430000|2024-08-12 23:47:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723506440000|2024-08-12 23:47:20|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|6
1723506450000|2024-08-12 23:47:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723506470000|2024-08-12 23:47:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723506480000|2024-08-12 23:48:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|9
1723506490000|2024-08-12 23:48:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|12
1723506500000|2024-08-12 23:48:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723506510000|2024-08-12 23:48:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723506520000|2024-08-12 23:48:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723506530000|2024-08-12 23:48:50|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|8
1723506540000|2024-08-12 23:49:00|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|11
1723506550000|2024-08-12 23:49:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506560000|2024-08-12 23:49:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506570000|2024-08-12 23:49:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723506590000|2024-08-12 23:49:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506600000|2024-08-12 23:50:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506610000|2024-08-12 23:50:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506620000|2024-08-12 23:50:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723506630000|2024-08-12 23:50:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723506640000|2024-08-12 23:50:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506650000|2024-08-12 23:50:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723506660000|2024-08-12 23:51:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1723506680000|2024-08-12 23:51:20|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|6
1723506690000|2024-08-12 23:51:30|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|5
1723506700000|2024-08-12 23:51:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723506710000|2024-08-12 23:51:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723506720000|2024-08-12 23:52:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723506730000|2024-08-12 23:52:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723506740000|2024-08-12 23:52:20|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723506760000|2024-08-12 23:52:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723506770000|2024-08-12 23:52:50|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|8
1723506780000|2024-08-12 23:53:00|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|12
1723506790000|2024-08-12 23:53:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|8
1723506800000|2024-08-12 23:53:20|50.22|49.92|50.2|49.9|50.22|49.92|50.19|49.89|9
1723506810000|2024-08-12 23:53:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723506830000|2024-08-12 23:53:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506840000|2024-08-12 23:54:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723506850000|2024-08-12 23:54:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723506860000|2024-08-12 23:54:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723506870000|2024-08-12 23:54:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723506880000|2024-08-12 23:54:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723506890000|2024-08-12 23:54:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723506900000|2024-08-12 23:55:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723506910000|2024-08-12 23:55:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723506920000|2024-08-12 23:55:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723506930000|2024-08-12 23:55:30|50.17|49.87|50.15|49.85|50.18|49.88|50.15|49.85|9
1723506940000|2024-08-12 23:55:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723506970000|2024-08-12 23:56:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723506980000|2024-08-12 23:56:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723506990000|2024-08-12 23:56:30|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|4
1723507000000|2024-08-12 23:56:40|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|7
1723507010000|2024-08-12 23:56:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723507020000|2024-08-12 23:57:00|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|11
1723507030000|2024-08-12 23:57:10|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|9
1723507040000|2024-08-12 23:57:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723507050000|2024-08-12 23:57:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723507070000|2024-08-12 23:57:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723507080000|2024-08-12 23:58:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723507100000|2024-08-12 23:58:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723507140000|2024-08-12 23:59:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723507150000|2024-08-12 23:59:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723507180000|2024-08-12 23:59:40|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723507190000|2024-08-12 23:59:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723507200000|2024-08-13 00:00:00|50.18|49.88|50.14|49.84|50.18|49.88|50.13|49.83|11
1723507210000|2024-08-13 00:00:10|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|4
1723507220000|2024-08-13 00:00:20|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|6
1723507230000|2024-08-13 00:00:30|50.07|49.77|50.05|49.75|50.08|49.78|50.04|49.74|8
1723507240000|2024-08-13 00:00:40|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|10
1723507250000|2024-08-13 00:00:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1723507260000|2024-08-13 00:01:00|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|8
1723507280000|2024-08-13 00:01:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|7
1723507290000|2024-08-13 00:01:30|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|11
1723507300000|2024-08-13 00:01:40|50.04|49.74|50.08|49.78|50.09|49.79|50.04|49.74|7
1723507310000|2024-08-13 00:01:50|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723507320000|2024-08-13 00:02:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723507330000|2024-08-13 00:02:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723507340000|2024-08-13 00:02:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1723507360000|2024-08-13 00:02:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723507370000|2024-08-13 00:02:50|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|9
1723507380000|2024-08-13 00:03:00|50.06|49.76|50.04|49.74|50.07|49.77|50.04|49.74|7
1723507390000|2024-08-13 00:03:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1723507400000|2024-08-13 00:03:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1723507410000|2024-08-13 00:03:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1723507420000|2024-08-13 00:03:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723507430000|2024-08-13 00:03:50|50.07|49.77|50.09|49.79|50.1|49.8|50.06|49.76|15
1723507440000|2024-08-13 00:04:00|50.1|49.8|50.07|49.77|50.1|49.8|50.05|49.75|11
1723507450000|2024-08-13 00:04:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723507460000|2024-08-13 00:04:20|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|5
1723507470000|2024-08-13 00:04:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723507480000|2024-08-13 00:04:40|50.1|49.8|50.16|49.86|50.16|49.86|50.1|49.8|5
1723507490000|2024-08-13 00:04:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1723507500000|2024-08-13 00:05:00|50.15|49.85|50.11|49.81|50.15|49.85|50.11|49.81|11
1723507510000|2024-08-13 00:05:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723507520000|2024-08-13 00:05:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723507530000|2024-08-13 00:05:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723507540000|2024-08-13 00:05:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723507560000|2024-08-13 00:06:00|50.09|49.79|50.07|49.77|50.09|49.79|50.05|49.75|12
1723507570000|2024-08-13 00:06:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723507580000|2024-08-13 00:06:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|12
1723507590000|2024-08-13 00:06:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|9
1723507600000|2024-08-13 00:06:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|6
1723507610000|2024-08-13 00:06:50|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|10
1723507620000|2024-08-13 00:07:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1723507630000|2024-08-13 00:07:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723507640000|2024-08-13 00:07:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723507650000|2024-08-13 00:07:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723507660000|2024-08-13 00:07:40|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|5
1723507670000|2024-08-13 00:07:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723507680000|2024-08-13 00:08:00|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|13
1723507690000|2024-08-13 00:08:10|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1723507700000|2024-08-13 00:08:20|50.12|49.82|50.1|49.8|50.12|49.82|50.09|49.79|11
1723507710000|2024-08-13 00:08:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723507720000|2024-08-13 00:08:40|50.11|49.81|50.09|49.79|50.11|49.81|50.08|49.78|7
1723507730000|2024-08-13 00:08:50|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|15
1723507740000|2024-08-13 00:09:00|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|15
1723507750000|2024-08-13 00:09:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723507760000|2024-08-13 00:09:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723507770000|2024-08-13 00:09:30|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|7
1723507780000|2024-08-13 00:09:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723507790000|2024-08-13 00:09:50|50.11|49.81|50.11|49.81|50.15|49.85|50.11|49.81|7
1723507810000|2024-08-13 00:10:10|50.1|49.8|50.11|49.81|50.14|49.84|50.1|49.8|9
1723507830000|2024-08-13 00:10:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723507840000|2024-08-13 00:10:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723507850000|2024-08-13 00:10:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723507860000|2024-08-13 00:11:00|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|4
1723507870000|2024-08-13 00:11:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723507880000|2024-08-13 00:11:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723507890000|2024-08-13 00:11:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723507920000|2024-08-13 00:12:00|50|49.7|49.96|49.66|50|49.7|49.96|49.66|4
1723507930000|2024-08-13 00:12:10|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|2
1723507940000|2024-08-13 00:12:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723507950000|2024-08-13 00:12:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723507960000|2024-08-13 00:12:40|49.91|49.61|49.88|49.58|49.91|49.61|49.87|49.57|4
1723507970000|2024-08-13 00:12:50|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|7
1723507980000|2024-08-13 00:13:00|49.85|49.55|49.84|49.54|49.87|49.57|49.83|49.53|16
1723507990000|2024-08-13 00:13:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|3
1723508000000|2024-08-13 00:13:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723508030000|2024-08-13 00:13:50|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|4
1723508040000|2024-08-13 00:14:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508050000|2024-08-13 00:14:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723508060000|2024-08-13 00:14:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723508070000|2024-08-13 00:14:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723508080000|2024-08-13 00:14:40|49.84|49.54|49.87|49.57|49.88|49.58|49.84|49.54|14
1723508090000|2024-08-13 00:14:50|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|11
1723508100000|2024-08-13 00:15:00|49.89|49.59|49.81|49.51|49.89|49.59|49.81|49.51|15
1723508110000|2024-08-13 00:15:10|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|10
1723508120000|2024-08-13 00:15:20|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|13
1723508130000|2024-08-13 00:15:30|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1723508140000|2024-08-13 00:15:40|49.9|49.6|49.9|49.6|49.9|49.6|49.88|49.58|9
1723508150000|2024-08-13 00:15:50|49.91|49.61|49.93|49.63|49.97|49.67|49.91|49.61|14
1723508160000|2024-08-13 00:16:00|49.92|49.62|49.92|49.62|49.96|49.66|49.9|49.6|16
1723508170000|2024-08-13 00:16:10|49.91|49.61|49.9|49.6|49.92|49.62|49.89|49.59|10
1723508180000|2024-08-13 00:16:20|49.89|49.59|49.89|49.59|49.9|49.6|49.87|49.57|13
1723508190000|2024-08-13 00:16:30|49.88|49.58|49.86|49.56|49.88|49.58|49.85|49.55|9
1723508200000|2024-08-13 00:16:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|18
1723508210000|2024-08-13 00:16:50|49.86|49.56|49.84|49.54|49.87|49.57|49.84|49.54|16
1723508220000|2024-08-13 00:17:00|49.85|49.55|49.86|49.56|49.87|49.57|49.83|49.53|15
1723508230000|2024-08-13 00:17:10|49.85|49.55|49.86|49.56|49.87|49.57|49.83|49.53|17
1723508240000|2024-08-13 00:17:20|49.87|49.57|49.88|49.58|49.89|49.59|49.86|49.56|17
1723508250000|2024-08-13 00:17:30|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|5
1723508260000|2024-08-13 00:17:40|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|8
1723508270000|2024-08-13 00:17:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1723508280000|2024-08-13 00:18:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723508290000|2024-08-13 00:18:10|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|14
1723508300000|2024-08-13 00:18:20|49.83|49.53|49.78|49.48|49.83|49.53|49.78|49.48|5
1723508310000|2024-08-13 00:18:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723508330000|2024-08-13 00:18:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723508340000|2024-08-13 00:19:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723508350000|2024-08-13 00:19:10|49.79|49.49|49.75|49.45|49.79|49.49|49.75|49.45|5
1723508360000|2024-08-13 00:19:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|3
1723508370000|2024-08-13 00:19:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508390000|2024-08-13 00:19:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508400000|2024-08-13 00:20:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723508410000|2024-08-13 00:20:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|10
1723508420000|2024-08-13 00:20:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723508430000|2024-08-13 00:20:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723508440000|2024-08-13 00:20:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508450000|2024-08-13 00:20:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508470000|2024-08-13 00:21:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723508480000|2024-08-13 00:21:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723508490000|2024-08-13 00:21:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723508500000|2024-08-13 00:21:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723508510000|2024-08-13 00:21:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723508520000|2024-08-13 00:22:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1723508540000|2024-08-13 00:22:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|3
1723508550000|2024-08-13 00:22:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508560000|2024-08-13 00:22:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1723508570000|2024-08-13 00:22:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723508580000|2024-08-13 00:23:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508590000|2024-08-13 00:23:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508600000|2024-08-13 00:23:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723508610000|2024-08-13 00:23:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508630000|2024-08-13 00:23:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723508640000|2024-08-13 00:24:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508650000|2024-08-13 00:24:10|49.81|49.51|49.86|49.56|49.86|49.56|49.81|49.51|8
1723508660000|2024-08-13 00:24:20|49.85|49.55|49.89|49.59|49.9|49.6|49.85|49.55|12
1723508670000|2024-08-13 00:24:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723508680000|2024-08-13 00:24:40|49.89|49.59|49.94|49.64|49.94|49.64|49.89|49.59|6
1723508690000|2024-08-13 00:24:50|49.95|49.65|49.92|49.62|49.96|49.66|49.91|49.61|19
1723508700000|2024-08-13 00:25:00|49.93|49.63|50|49.7|50|49.7|49.93|49.63|10
1723508710000|2024-08-13 00:25:10|50.01|49.71|50.03|49.73|50.03|49.73|50|49.7|7
1723508720000|2024-08-13 00:25:20|50.02|49.72|50.01|49.71|50.07|49.77|50.01|49.71|19
1723508730000|2024-08-13 00:25:30|50.02|49.72|50.08|49.78|50.08|49.78|50.01|49.71|12
1723508740000|2024-08-13 00:25:40|50.06|49.76|50.01|49.71|50.06|49.76|50.01|49.71|15
1723508750000|2024-08-13 00:25:50|50.02|49.72|50.02|49.72|50.02|49.72|50|49.7|5
1723508760000|2024-08-13 00:26:00|50.03|49.73|50.06|49.76|50.06|49.76|50.02|49.72|14
1723508770000|2024-08-13 00:26:10|50.05|49.75|50|49.7|50.07|49.77|50|49.7|17
1723508780000|2024-08-13 00:26:20|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|6
1723508790000|2024-08-13 00:26:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723508800000|2024-08-13 00:26:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723508810000|2024-08-13 00:26:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723508820000|2024-08-13 00:27:00|50.01|49.71|50.06|49.76|50.06|49.76|50.01|49.71|12
1723508830000|2024-08-13 00:27:10|50.07|49.77|50.07|49.77|50.07|49.77|50.01|49.71|19
1723508840000|2024-08-13 00:27:20|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|12
1723508850000|2024-08-13 00:27:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|7
1723508860000|2024-08-13 00:27:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723508870000|2024-08-13 00:27:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723508880000|2024-08-13 00:28:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723508890000|2024-08-13 00:28:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|9
1723508900000|2024-08-13 00:28:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|6
1723508910000|2024-08-13 00:28:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723508920000|2024-08-13 00:28:40|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|12
1723508930000|2024-08-13 00:28:50|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|4
1723508940000|2024-08-13 00:29:00|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|14
1723508950000|2024-08-13 00:29:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|11
1723508960000|2024-08-13 00:29:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1723508980000|2024-08-13 00:29:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1723508990000|2024-08-13 00:29:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|6
1723509000000|2024-08-13 00:30:00|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|13
1723509010000|2024-08-13 00:30:10|50.06|49.76|50.07|49.77|50.07|49.77|50.01|49.71|13
1723509020000|2024-08-13 00:30:20|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|16
1723509030000|2024-08-13 00:30:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1723509040000|2024-08-13 00:30:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723509050000|2024-08-13 00:30:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|6
1723509060000|2024-08-13 00:31:00|50.1|49.8|50.15|49.85|50.17|49.87|50.1|49.8|11
1723509070000|2024-08-13 00:31:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723509080000|2024-08-13 00:31:20|50.19|49.89|50.22|49.92|50.26|49.96|50.19|49.89|14
1723509090000|2024-08-13 00:31:30|50.25|49.95|50.22|49.92|50.26|49.96|50.22|49.92|6
1723509100000|2024-08-13 00:31:40|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|10
1723509110000|2024-08-13 00:31:50|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|11
1723509120000|2024-08-13 00:32:00|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|9
1723509130000|2024-08-13 00:32:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|5
1723509140000|2024-08-13 00:32:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723509150000|2024-08-13 00:32:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723509160000|2024-08-13 00:32:40|50.2|49.9|50.22|49.92|50.22|49.92|50.19|49.89|3
1723509170000|2024-08-13 00:32:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|10
1723509180000|2024-08-13 00:33:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723509190000|2024-08-13 00:33:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|8
1723509200000|2024-08-13 00:33:20|50.15|49.85|50.11|49.81|50.15|49.85|50.11|49.81|4
1723509210000|2024-08-13 00:33:30|50.14|49.84|50.11|49.81|50.16|49.86|50.11|49.81|13
1723509220000|2024-08-13 00:33:40|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|12
1723509230000|2024-08-13 00:33:50|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|12
1723509240000|2024-08-13 00:34:00|50.09|49.79|50.04|49.74|50.09|49.79|50.03|49.73|18
1723509250000|2024-08-13 00:34:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|7
1723509260000|2024-08-13 00:34:20|50|49.7|49.96|49.66|50.01|49.71|49.95|49.65|13
1723509270000|2024-08-13 00:34:30|49.94|49.64|49.96|49.66|49.97|49.67|49.89|49.59|17
1723509280000|2024-08-13 00:34:40|49.95|49.65|50.01|49.71|50.02|49.72|49.95|49.65|8
1723509290000|2024-08-13 00:34:50|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|15
1723509300000|2024-08-13 00:35:00|50.02|49.72|50.06|49.76|50.06|49.76|50.01|49.71|17
1723509310000|2024-08-13 00:35:10|50.07|49.77|50.09|49.79|50.1|49.8|50.05|49.75|12
1723509320000|2024-08-13 00:35:20|50.1|49.8|50.11|49.81|50.11|49.81|50.08|49.78|8
1723509330000|2024-08-13 00:35:30|50.12|49.82|50.16|49.86|50.16|49.86|50.11|49.81|8
1723509340000|2024-08-13 00:35:40|50.17|49.87|50.18|49.88|50.18|49.88|50.15|49.85|14
1723509350000|2024-08-13 00:35:50|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|20
1723509360000|2024-08-13 00:36:00|50.17|49.87|50.1|49.8|50.17|49.87|50.09|49.79|11
1723509370000|2024-08-13 00:36:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|10
1723509380000|2024-08-13 00:36:20|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|12
1723509390000|2024-08-13 00:36:30|50.06|49.76|50.02|49.72|50.07|49.77|50.01|49.71|12
1723509400000|2024-08-13 00:36:40|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|6
1723509410000|2024-08-13 00:36:50|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|19
1723509420000|2024-08-13 00:37:00|50.03|49.73|50.06|49.76|50.06|49.76|50.01|49.71|10
1723509430000|2024-08-13 00:37:10|50.05|49.75|50.01|49.71|50.06|49.76|50.01|49.71|5
1723509440000|2024-08-13 00:37:20|50|49.7|50.05|49.75|50.06|49.76|50|49.7|15
1723509450000|2024-08-13 00:37:30|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|10
1723509460000|2024-08-13 00:37:40|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1723509470000|2024-08-13 00:37:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723509490000|2024-08-13 00:38:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723509500000|2024-08-13 00:38:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723509510000|2024-08-13 00:38:30|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|2
1723509520000|2024-08-13 00:38:40|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|7
1723509530000|2024-08-13 00:38:50|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|8
1723509540000|2024-08-13 00:39:00|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|9
1723509550000|2024-08-13 00:39:10|50.1|49.8|50.09|49.79|50.11|49.81|50.07|49.77|15
1723509560000|2024-08-13 00:39:20|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|11
1723509570000|2024-08-13 00:39:30|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|10
1723509580000|2024-08-13 00:39:40|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|14
1723509590000|2024-08-13 00:39:50|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|11
1723509600000|2024-08-13 00:40:00|50|49.7|50|49.7|50.01|49.71|49.98|49.68|17
1723509610000|2024-08-13 00:40:10|49.99|49.69|49.99|49.69|50.01|49.71|49.98|49.68|13
1723509620000|2024-08-13 00:40:20|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|14
1723509630000|2024-08-13 00:40:30|50|49.7|50.03|49.73|50.03|49.73|50|49.7|10
1723509640000|2024-08-13 00:40:40|50.04|49.74|50.06|49.76|50.08|49.78|50.03|49.73|16
1723509650000|2024-08-13 00:40:50|50.08|49.78|50.08|49.78|50.09|49.79|50.05|49.75|12
1723509660000|2024-08-13 00:41:00|50.09|49.79|50.1|49.8|50.13|49.83|50.09|49.79|16
1723509670000|2024-08-13 00:41:10|50.09|49.79|50.11|49.81|50.13|49.83|50.09|49.79|7
1723509680000|2024-08-13 00:41:20|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|10
1723509690000|2024-08-13 00:41:30|50.12|49.82|50.12|49.82|50.16|49.86|50.11|49.81|7
1723509710000|2024-08-13 00:41:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1723509720000|2024-08-13 00:42:00|50.14|49.84|50.13|49.83|50.16|49.86|50.13|49.83|8
1723509730000|2024-08-13 00:42:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723509740000|2024-08-13 00:42:20|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|6
1723509750000|2024-08-13 00:42:30|50.18|49.88|50.17|49.87|50.18|49.88|50.14|49.84|13
1723509760000|2024-08-13 00:42:40|50.18|49.88|50.16|49.86|50.19|49.89|50.14|49.84|18
1723509770000|2024-08-13 00:42:50|50.15|49.85|50.13|49.83|50.16|49.86|50.13|49.83|7
1723509780000|2024-08-13 00:43:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723509800000|2024-08-13 00:43:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723509830000|2024-08-13 00:43:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|9
1723509840000|2024-08-13 00:44:00|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|12
1723509850000|2024-08-13 00:44:10|50.06|49.76|50.04|49.74|50.07|49.77|50.03|49.73|15
1723509860000|2024-08-13 00:44:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723509870000|2024-08-13 00:44:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1723509880000|2024-08-13 00:44:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723509890000|2024-08-13 00:44:50|50|49.7|50|49.7|50.02|49.72|50|49.7|7
1723509900000|2024-08-13 00:45:00|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|5
1723509910000|2024-08-13 00:45:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723509920000|2024-08-13 00:45:20|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|13
1723509930000|2024-08-13 00:45:30|50.06|49.76|50.01|49.71|50.08|49.78|50.01|49.71|15
1723509940000|2024-08-13 00:45:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723509950000|2024-08-13 00:45:50|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723509960000|2024-08-13 00:46:00|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1723509970000|2024-08-13 00:46:10|49.99|49.69|49.98|49.68|50.01|49.71|49.98|49.68|12
1723509980000|2024-08-13 00:46:20|49.99|49.69|50|49.7|50|49.7|49.98|49.68|6
1723509990000|2024-08-13 00:46:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1723510000000|2024-08-13 00:46:40|50|49.7|50|49.7|50.01|49.71|49.99|49.69|10
1723510010000|2024-08-13 00:46:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723510020000|2024-08-13 00:47:00|50|49.7|49.99|49.69|50.01|49.71|49.98|49.68|6
1723510030000|2024-08-13 00:47:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1723510040000|2024-08-13 00:47:20|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|11
1723510050000|2024-08-13 00:47:30|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|11
1723510060000|2024-08-13 00:47:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1723510070000|2024-08-13 00:47:50|49.98|49.68|50|49.7|50.01|49.71|49.98|49.68|7
1723510080000|2024-08-13 00:48:00|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|7
1723510090000|2024-08-13 00:48:10|50|49.7|50|49.7|50.01|49.71|50|49.7|9
1723510100000|2024-08-13 00:48:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723510110000|2024-08-13 00:48:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|6
1723510120000|2024-08-13 00:48:40|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|6
1723510130000|2024-08-13 00:48:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723510140000|2024-08-13 00:49:00|49.96|49.66|49.96|49.66|49.97|49.67|49.93|49.63|16
1723510150000|2024-08-13 00:49:10|49.95|49.65|49.99|49.69|49.99|49.69|49.95|49.65|16
1723510160000|2024-08-13 00:49:20|50|49.7|50.06|49.76|50.08|49.78|50|49.7|15
1723510170000|2024-08-13 00:49:30|50.07|49.77|50.06|49.76|50.08|49.78|50.02|49.72|12
1723510180000|2024-08-13 00:49:40|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|10
1723510190000|2024-08-13 00:49:50|50.05|49.75|50.02|49.72|50.08|49.78|50.02|49.72|18
1723510200000|2024-08-13 00:50:00|50.03|49.73|50.09|49.79|50.09|49.79|50.02|49.72|19
1723510210000|2024-08-13 00:50:10|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|10
1723510220000|2024-08-13 00:50:20|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723510230000|2024-08-13 00:50:30|50.08|49.78|50.11|49.81|50.11|49.81|50.07|49.77|13
1723510240000|2024-08-13 00:50:40|50.12|49.82|50.18|49.88|50.18|49.88|50.11|49.81|19
1723510250000|2024-08-13 00:50:50|50.16|49.86|50.1|49.8|50.17|49.87|50.1|49.8|10
1723510260000|2024-08-13 00:51:00|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|8
1723510270000|2024-08-13 00:51:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1723510280000|2024-08-13 00:51:20|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723510290000|2024-08-13 00:51:30|50.11|49.81|50.1|49.8|50.14|49.84|50.08|49.78|13
1723510300000|2024-08-13 00:51:40|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|12
1723510310000|2024-08-13 00:51:50|50.16|49.86|50.13|49.83|50.18|49.88|50.12|49.82|16
1723510320000|2024-08-13 00:52:00|50.12|49.82|50.12|49.82|50.12|49.82|50.1|49.8|8
1723510330000|2024-08-13 00:52:10|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|6
1723510340000|2024-08-13 00:52:20|50.18|49.88|50.14|49.84|50.18|49.88|50.12|49.82|17
1723510350000|2024-08-13 00:52:30|50.13|49.83|50.17|49.87|50.17|49.87|50.12|49.82|12
1723510360000|2024-08-13 00:52:40|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|18
1723510370000|2024-08-13 00:52:50|50.17|49.87|50.11|49.81|50.17|49.87|50.11|49.81|5
1723510380000|2024-08-13 00:53:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723510400000|2024-08-13 00:53:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723510410000|2024-08-13 00:53:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1723510420000|2024-08-13 00:53:40|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|12
1723510430000|2024-08-13 00:53:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|12
1723510440000|2024-08-13 00:54:00|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|10
1723510450000|2024-08-13 00:54:10|50|49.7|50.08|49.78|50.08|49.78|50|49.7|19
1723510460000|2024-08-13 00:54:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1723510470000|2024-08-13 00:54:30|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|11
1723510480000|2024-08-13 00:54:40|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|15
1723510490000|2024-08-13 00:54:50|50.07|49.77|50.06|49.76|50.08|49.78|50.03|49.73|13
1723510500000|2024-08-13 00:55:00|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|16
1723510510000|2024-08-13 00:55:10|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|7
1723510520000|2024-08-13 00:55:20|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|5
1723510530000|2024-08-13 00:55:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723510540000|2024-08-13 00:55:40|50.05|49.75|50.02|49.72|50.05|49.75|50.01|49.71|14
1723510550000|2024-08-13 00:55:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723510560000|2024-08-13 00:56:00|50.04|49.74|50.02|49.72|50.06|49.76|50.02|49.72|12
1723510570000|2024-08-13 00:56:10|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|13
1723510580000|2024-08-13 00:56:20|50.06|49.76|50.1|49.8|50.1|49.8|50.06|49.76|13
1723510590000|2024-08-13 00:56:30|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|7
1723510600000|2024-08-13 00:56:40|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|6
1723510610000|2024-08-13 00:56:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|9
1723510620000|2024-08-13 00:57:00|50.1|49.8|50.08|49.78|50.11|49.81|50.08|49.78|5
1723510630000|2024-08-13 00:57:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723510640000|2024-08-13 00:57:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723510650000|2024-08-13 00:57:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723510660000|2024-08-13 00:57:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723510670000|2024-08-13 00:57:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1723510680000|2024-08-13 00:58:00|50.08|49.78|50.03|49.73|50.08|49.78|50.03|49.73|10
1723510690000|2024-08-13 00:58:10|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|12
1723510700000|2024-08-13 00:58:20|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|7
1723510710000|2024-08-13 00:58:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723510720000|2024-08-13 00:58:40|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723510730000|2024-08-13 00:58:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1723510740000|2024-08-13 00:59:00|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723510750000|2024-08-13 00:59:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723510760000|2024-08-13 00:59:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723510770000|2024-08-13 00:59:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723510780000|2024-08-13 00:59:40|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|8
1723510790000|2024-08-13 00:59:50|49.96|49.66|49.97|49.67|49.98|49.68|49.95|49.65|14
1723510800000|2024-08-13 01:00:00|49.98|49.68|49.99|49.69|50.02|49.72|49.97|49.67|21
1723510810000|2024-08-13 01:00:10|50|49.7|50|49.7|50.02|49.72|50|49.7|7
1723510820000|2024-08-13 01:00:20|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|14
1723510830000|2024-08-13 01:00:30|49.99|49.69|50.06|49.76|50.07|49.77|49.99|49.69|10
1723510840000|2024-08-13 01:00:40|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|8
1723510850000|2024-08-13 01:00:50|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|9
1723510860000|2024-08-13 01:01:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723510870000|2024-08-13 01:01:10|50.04|49.74|50.05|49.75|50.06|49.76|50.02|49.72|15
1723510880000|2024-08-13 01:01:20|50.06|49.76|50.07|49.77|50.09|49.79|50.05|49.75|14
1723510890000|2024-08-13 01:01:30|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|16
1723510900000|2024-08-13 01:01:40|50.06|49.76|50.04|49.74|50.07|49.77|50.03|49.73|7
1723510910000|2024-08-13 01:01:50|50.06|49.76|50.02|49.72|50.06|49.76|50.02|49.72|14
1723510920000|2024-08-13 01:02:00|50.01|49.71|50.01|49.71|50.03|49.73|50.01|49.71|13
1723510930000|2024-08-13 01:02:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|8
1723510940000|2024-08-13 01:02:20|50|49.7|50|49.7|50.01|49.71|49.99|49.69|12
1723510950000|2024-08-13 01:02:30|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|7
1723510960000|2024-08-13 01:02:40|50|49.7|50|49.7|50.02|49.72|50|49.7|5
1723510980000|2024-08-13 01:03:00|49.99|49.69|49.97|49.67|50|49.7|49.96|49.66|13
1723510990000|2024-08-13 01:03:10|49.96|49.66|50|49.7|50|49.7|49.96|49.66|14
1723511000000|2024-08-13 01:03:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1723511010000|2024-08-13 01:03:30|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|8
1723511020000|2024-08-13 01:03:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723511030000|2024-08-13 01:03:50|50.03|49.73|50.02|49.72|50.07|49.77|50.01|49.71|16
1723511040000|2024-08-13 01:04:00|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|6
1723511050000|2024-08-13 01:04:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|12
1723511060000|2024-08-13 01:04:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|9
1723511070000|2024-08-13 01:04:30|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723511080000|2024-08-13 01:04:40|50.01|49.71|49.97|49.67|50.01|49.71|49.97|49.67|13
1723511090000|2024-08-13 01:04:50|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|14
1723511100000|2024-08-13 01:05:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1723511110000|2024-08-13 01:05:10|49.91|49.61|49.97|49.67|49.98|49.68|49.91|49.61|15
1723511120000|2024-08-13 01:05:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|10
1723511130000|2024-08-13 01:05:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|17
1723511140000|2024-08-13 01:05:40|49.99|49.69|49.99|49.69|50.02|49.72|49.99|49.69|9
1723511150000|2024-08-13 01:05:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1723511160000|2024-08-13 01:06:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|16
1723511170000|2024-08-13 01:06:10|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1723511180000|2024-08-13 01:06:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|6
1723511190000|2024-08-13 01:06:30|49.98|49.68|49.94|49.64|49.99|49.69|49.93|49.63|21
1723511200000|2024-08-13 01:06:40|49.95|49.65|49.93|49.63|49.98|49.68|49.93|49.63|18
1723511210000|2024-08-13 01:06:50|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|4
1723511220000|2024-08-13 01:07:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|3
1723511230000|2024-08-13 01:07:10|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|4
1723511240000|2024-08-13 01:07:20|49.87|49.57|49.86|49.56|49.88|49.58|49.84|49.54|8
1723511250000|2024-08-13 01:07:30|49.85|49.55|49.9|49.6|49.91|49.61|49.85|49.55|10
1723511260000|2024-08-13 01:07:40|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|10
1723511270000|2024-08-13 01:07:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723511280000|2024-08-13 01:08:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1723511290000|2024-08-13 01:08:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1723511300000|2024-08-13 01:08:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|5
1723511310000|2024-08-13 01:08:30|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|16
1723511320000|2024-08-13 01:08:40|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|11
1723511330000|2024-08-13 01:08:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723511340000|2024-08-13 01:09:00|49.96|49.66|49.99|49.69|49.99|49.69|49.94|49.64|15
1723511350000|2024-08-13 01:09:10|49.98|49.68|50|49.7|50.01|49.71|49.97|49.67|11
1723511360000|2024-08-13 01:09:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723511370000|2024-08-13 01:09:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723511380000|2024-08-13 01:09:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1723511390000|2024-08-13 01:09:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723511400000|2024-08-13 01:10:00|50|49.7|50.08|49.78|50.08|49.78|50|49.7|15
1723511410000|2024-08-13 01:10:10|50.07|49.77|50.02|49.72|50.08|49.78|50.02|49.72|9
1723511430000|2024-08-13 01:10:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723511450000|2024-08-13 01:10:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723511460000|2024-08-13 01:11:00|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1723511470000|2024-08-13 01:11:10|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|8
1723511480000|2024-08-13 01:11:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1723511490000|2024-08-13 01:11:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|11
1723511500000|2024-08-13 01:11:40|49.99|49.69|49.96|49.66|49.99|49.69|49.95|49.65|10
1723511510000|2024-08-13 01:11:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723511520000|2024-08-13 01:12:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723511530000|2024-08-13 01:12:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723511550000|2024-08-13 01:12:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723511560000|2024-08-13 01:12:40|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1723511570000|2024-08-13 01:12:50|49.95|49.65|49.94|49.64|49.97|49.67|49.94|49.64|7
1723511580000|2024-08-13 01:13:00|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723511620000|2024-08-13 01:13:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723511630000|2024-08-13 01:13:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723511640000|2024-08-13 01:14:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1723511650000|2024-08-13 01:14:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723511670000|2024-08-13 01:14:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723511680000|2024-08-13 01:14:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723511690000|2024-08-13 01:14:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1723511700000|2024-08-13 01:15:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1723511710000|2024-08-13 01:15:10|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1723511720000|2024-08-13 01:15:20|49.84|49.54|49.84|49.54|49.84|49.54|49.82|49.52|4
1723511730000|2024-08-13 01:15:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723511740000|2024-08-13 01:15:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723511780000|2024-08-13 01:16:20|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|7
1723511790000|2024-08-13 01:16:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723511800000|2024-08-13 01:16:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723511810000|2024-08-13 01:16:50|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1723511820000|2024-08-13 01:17:00|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|9
1723511830000|2024-08-13 01:17:10|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|6
1723511840000|2024-08-13 01:17:20|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|6
1723511850000|2024-08-13 01:17:30|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|7
1723511860000|2024-08-13 01:17:40|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|12
1723511870000|2024-08-13 01:17:50|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|8
1723511880000|2024-08-13 01:18:00|49.9|49.6|49.98|49.68|49.98|49.68|49.89|49.59|10
1723511890000|2024-08-13 01:18:10|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|12
1723511900000|2024-08-13 01:18:20|49.96|49.66|49.94|49.64|49.97|49.67|49.93|49.63|18
1723511910000|2024-08-13 01:18:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|14
1723511920000|2024-08-13 01:18:40|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|8
1723511930000|2024-08-13 01:18:50|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|6
1723511940000|2024-08-13 01:19:00|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|13
1723511950000|2024-08-13 01:19:10|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|5
1723511960000|2024-08-13 01:19:20|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|10
1723511970000|2024-08-13 01:19:30|50.01|49.71|49.99|49.69|50.01|49.71|49.98|49.68|7
1723511980000|2024-08-13 01:19:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723511990000|2024-08-13 01:19:50|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723512000000|2024-08-13 01:20:00|50.01|49.71|49.98|49.68|50.01|49.71|49.97|49.67|8
1723512010000|2024-08-13 01:20:10|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|13
1723512020000|2024-08-13 01:20:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723512030000|2024-08-13 01:20:30|50|49.7|49.99|49.69|50|49.7|49.98|49.68|7
1723512040000|2024-08-13 01:20:40|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723512050000|2024-08-13 01:20:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723512060000|2024-08-13 01:21:00|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|7
1723512070000|2024-08-13 01:21:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1723512080000|2024-08-13 01:21:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723512090000|2024-08-13 01:21:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|11
1723512100000|2024-08-13 01:21:40|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723512110000|2024-08-13 01:21:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723512120000|2024-08-13 01:22:00|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723512130000|2024-08-13 01:22:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|11
1723512140000|2024-08-13 01:22:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723512150000|2024-08-13 01:22:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723512160000|2024-08-13 01:22:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|6
1723512170000|2024-08-13 01:22:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|12
1723512180000|2024-08-13 01:23:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|8
1723512190000|2024-08-13 01:23:10|50|49.7|50|49.7|50.01|49.71|49.99|49.69|10
1723512200000|2024-08-13 01:23:20|50.01|49.71|50.03|49.73|50.03|49.73|50|49.7|6
1723512210000|2024-08-13 01:23:30|50.04|49.74|50.02|49.72|50.06|49.76|50.02|49.72|9
1723512220000|2024-08-13 01:23:40|50.03|49.73|50.05|49.75|50.06|49.76|50.02|49.72|15
1723512230000|2024-08-13 01:23:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723512240000|2024-08-13 01:24:00|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|9
1723512250000|2024-08-13 01:24:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1723512260000|2024-08-13 01:24:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723512270000|2024-08-13 01:24:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1723512280000|2024-08-13 01:24:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723512290000|2024-08-13 01:24:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723512300000|2024-08-13 01:25:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723512310000|2024-08-13 01:25:10|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|13
1723512320000|2024-08-13 01:25:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723512330000|2024-08-13 01:25:30|50.02|49.72|50.06|49.76|50.07|49.77|50.02|49.72|10
1723512340000|2024-08-13 01:25:40|50.05|49.75|50.09|49.79|50.09|49.79|50.05|49.75|12
1723512350000|2024-08-13 01:25:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723512360000|2024-08-13 01:26:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|8
1723512370000|2024-08-13 01:26:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723512380000|2024-08-13 01:26:20|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|11
1723512390000|2024-08-13 01:26:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1723512400000|2024-08-13 01:26:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723512410000|2024-08-13 01:26:50|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723512420000|2024-08-13 01:27:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723512430000|2024-08-13 01:27:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1723512440000|2024-08-13 01:27:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|15
1723512450000|2024-08-13 01:27:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723512460000|2024-08-13 01:27:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723512470000|2024-08-13 01:27:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723512480000|2024-08-13 01:28:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723512490000|2024-08-13 01:28:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|17
1723512500000|2024-08-13 01:28:20|50.04|49.74|50.06|49.76|50.06|49.76|50.02|49.72|13
1723512510000|2024-08-13 01:28:30|50.05|49.75|50.02|49.72|50.06|49.76|50.02|49.72|13
1723512520000|2024-08-13 01:28:40|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1723512530000|2024-08-13 01:28:50|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1723512540000|2024-08-13 01:29:00|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1723512550000|2024-08-13 01:29:10|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|7
1723512560000|2024-08-13 01:29:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512570000|2024-08-13 01:29:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512580000|2024-08-13 01:29:40|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723512590000|2024-08-13 01:29:50|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1723512600000|2024-08-13 01:30:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|8
1723512610000|2024-08-13 01:30:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723512620000|2024-08-13 01:30:20|50|49.7|49.97|49.67|50|49.7|49.96|49.66|12
1723512630000|2024-08-13 01:30:30|49.98|49.68|49.94|49.64|49.98|49.68|49.92|49.62|20
1723512640000|2024-08-13 01:30:40|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|8
1723512650000|2024-08-13 01:30:50|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|5
1723512660000|2024-08-13 01:31:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723512670000|2024-08-13 01:31:10|49.96|49.66|49.94|49.64|49.97|49.67|49.92|49.62|11
1723512680000|2024-08-13 01:31:20|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|11
1723512690000|2024-08-13 01:31:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1723512700000|2024-08-13 01:31:40|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|5
1723512710000|2024-08-13 01:31:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1723512720000|2024-08-13 01:32:00|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|9
1723512730000|2024-08-13 01:32:10|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|8
1723512740000|2024-08-13 01:32:20|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|11
1723512750000|2024-08-13 01:32:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|8
1723512760000|2024-08-13 01:32:40|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|7
1723512770000|2024-08-13 01:32:50|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723512780000|2024-08-13 01:33:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|9
1723512810000|2024-08-13 01:33:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723512820000|2024-08-13 01:33:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512830000|2024-08-13 01:33:50|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|4
1723512840000|2024-08-13 01:34:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723512850000|2024-08-13 01:34:10|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|9
1723512860000|2024-08-13 01:34:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723512870000|2024-08-13 01:34:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723512880000|2024-08-13 01:34:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723512900000|2024-08-13 01:35:00|50.02|49.72|50.06|49.76|50.06|49.76|50.02|49.72|4
1723512910000|2024-08-13 01:35:10|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|10
1723512920000|2024-08-13 01:35:20|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|13
1723512930000|2024-08-13 01:35:30|50.07|49.77|50.07|49.77|50.08|49.78|50.04|49.74|14
1723512940000|2024-08-13 01:35:40|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|8
1723512950000|2024-08-13 01:35:50|50.08|49.78|50.03|49.73|50.08|49.78|50.03|49.73|11
1723512960000|2024-08-13 01:36:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|9
1723512970000|2024-08-13 01:36:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723512980000|2024-08-13 01:36:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723512990000|2024-08-13 01:36:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723513000000|2024-08-13 01:36:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723513010000|2024-08-13 01:36:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723513020000|2024-08-13 01:37:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723513030000|2024-08-13 01:37:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723513040000|2024-08-13 01:37:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723513050000|2024-08-13 01:37:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|11
1723513060000|2024-08-13 01:37:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723513070000|2024-08-13 01:37:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|8
1723513080000|2024-08-13 01:38:00|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|9
1723513090000|2024-08-13 01:38:10|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|11
1723513120000|2024-08-13 01:38:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723513130000|2024-08-13 01:38:50|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|4
1723513140000|2024-08-13 01:39:00|50.04|49.74|50.06|49.76|50.06|49.76|50.03|49.73|9
1723513150000|2024-08-13 01:39:10|50.04|49.74|50.04|49.74|50.06|49.76|50.04|49.74|8
1723513160000|2024-08-13 01:39:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|15
1723513170000|2024-08-13 01:39:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|9
1723513180000|2024-08-13 01:39:40|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|8
1723513200000|2024-08-13 01:40:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|10
1723513210000|2024-08-13 01:40:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723513220000|2024-08-13 01:40:20|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|14
1723513230000|2024-08-13 01:40:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723513240000|2024-08-13 01:40:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513250000|2024-08-13 01:40:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513260000|2024-08-13 01:41:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|10
1723513270000|2024-08-13 01:41:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723513280000|2024-08-13 01:41:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723513290000|2024-08-13 01:41:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|8
1723513300000|2024-08-13 01:41:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723513310000|2024-08-13 01:41:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723513330000|2024-08-13 01:42:10|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723513340000|2024-08-13 01:42:20|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|7
1723513350000|2024-08-13 01:42:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723513360000|2024-08-13 01:42:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723513370000|2024-08-13 01:42:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723513380000|2024-08-13 01:43:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|10
1723513390000|2024-08-13 01:43:10|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723513400000|2024-08-13 01:43:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723513420000|2024-08-13 01:43:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723513430000|2024-08-13 01:43:50|50.03|49.73|50.06|49.76|50.06|49.76|50.02|49.72|6
1723513440000|2024-08-13 01:44:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|8
1723513450000|2024-08-13 01:44:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1723513460000|2024-08-13 01:44:20|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|9
1723513470000|2024-08-13 01:44:30|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723513480000|2024-08-13 01:44:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|9
1723513490000|2024-08-13 01:44:50|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|4
1723513500000|2024-08-13 01:45:00|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|6
1723513510000|2024-08-13 01:45:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723513520000|2024-08-13 01:45:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723513530000|2024-08-13 01:45:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723513540000|2024-08-13 01:45:40|50.08|49.78|50.09|49.79|50.1|49.8|50.07|49.77|12
1723513550000|2024-08-13 01:45:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513570000|2024-08-13 01:46:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723513580000|2024-08-13 01:46:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723513600000|2024-08-13 01:46:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723513610000|2024-08-13 01:46:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723513620000|2024-08-13 01:47:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723513630000|2024-08-13 01:47:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723513640000|2024-08-13 01:47:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723513650000|2024-08-13 01:47:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723513660000|2024-08-13 01:47:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723513700000|2024-08-13 01:48:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|9
1723513710000|2024-08-13 01:48:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723513720000|2024-08-13 01:48:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723513730000|2024-08-13 01:48:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723513740000|2024-08-13 01:49:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723513750000|2024-08-13 01:49:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723513760000|2024-08-13 01:49:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723513770000|2024-08-13 01:49:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|8
1723513790000|2024-08-13 01:49:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723513800000|2024-08-13 01:50:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723513820000|2024-08-13 01:50:20|50.13|49.83|50.16|49.86|50.16|49.86|50.13|49.83|3
1723513830000|2024-08-13 01:50:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723513840000|2024-08-13 01:50:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723513850000|2024-08-13 01:50:50|50.15|49.85|50.13|49.83|50.16|49.86|50.12|49.82|10
1723513860000|2024-08-13 01:51:00|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723513870000|2024-08-13 01:51:10|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|12
1723513880000|2024-08-13 01:51:20|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|10
1723513890000|2024-08-13 01:51:30|50.14|49.84|50.17|49.87|50.17|49.87|50.12|49.82|23
1723513900000|2024-08-13 01:51:40|50.16|49.86|50.19|49.89|50.2|49.9|50.16|49.86|13
1723513910000|2024-08-13 01:51:50|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723513920000|2024-08-13 01:52:00|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|7
1723513930000|2024-08-13 01:52:10|50.14|49.84|50.16|49.86|50.17|49.87|50.13|49.83|10
1723513940000|2024-08-13 01:52:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723513950000|2024-08-13 01:52:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723513960000|2024-08-13 01:52:40|50.17|49.87|50.17|49.87|50.17|49.87|50.14|49.84|13
1723513970000|2024-08-13 01:52:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1723513980000|2024-08-13 01:53:00|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|14
1723513990000|2024-08-13 01:53:10|50.15|49.85|50.18|49.88|50.19|49.89|50.15|49.85|10
1723514000000|2024-08-13 01:53:20|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|5
1723514010000|2024-08-13 01:53:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723514020000|2024-08-13 01:53:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723514030000|2024-08-13 01:53:50|50.2|49.9|50.18|49.88|50.2|49.9|50.17|49.87|7
1723514040000|2024-08-13 01:54:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1723514050000|2024-08-13 01:54:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723514060000|2024-08-13 01:54:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723514070000|2024-08-13 01:54:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723514090000|2024-08-13 01:54:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514100000|2024-08-13 01:55:00|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|10
1723514110000|2024-08-13 01:55:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1723514120000|2024-08-13 01:55:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514130000|2024-08-13 01:55:30|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|11
1723514140000|2024-08-13 01:55:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723514150000|2024-08-13 01:55:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723514160000|2024-08-13 01:56:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723514170000|2024-08-13 01:56:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723514180000|2024-08-13 01:56:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723514190000|2024-08-13 01:56:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723514200000|2024-08-13 01:56:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723514210000|2024-08-13 01:56:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723514220000|2024-08-13 01:57:00|50.16|49.86|50.12|49.82|50.17|49.87|50.12|49.82|10
1723514230000|2024-08-13 01:57:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1723514240000|2024-08-13 01:57:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723514250000|2024-08-13 01:57:30|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|16
1723514260000|2024-08-13 01:57:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723514270000|2024-08-13 01:57:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723514280000|2024-08-13 01:58:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723514290000|2024-08-13 01:58:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723514300000|2024-08-13 01:58:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|10
1723514310000|2024-08-13 01:58:30|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|6
1723514320000|2024-08-13 01:58:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|7
1723514330000|2024-08-13 01:58:50|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|14
1723514340000|2024-08-13 01:59:00|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723514350000|2024-08-13 01:59:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723514360000|2024-08-13 01:59:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|9
1723514370000|2024-08-13 01:59:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723514380000|2024-08-13 01:59:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723514390000|2024-08-13 01:59:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|11
1723514400000|2024-08-13 02:00:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723514410000|2024-08-13 02:00:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|10
1723514420000|2024-08-13 02:00:20|50.18|49.88|50.16|49.86|50.19|49.89|50.15|49.85|18
1723514430000|2024-08-13 02:00:30|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|11
1723514440000|2024-08-13 02:00:40|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|8
1723514450000|2024-08-13 02:00:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|7
1723514460000|2024-08-13 02:01:00|50.14|49.84|50.18|49.88|50.18|49.88|50.13|49.83|17
1723514470000|2024-08-13 02:01:10|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|6
1723514480000|2024-08-13 02:01:20|50.2|49.9|50.22|49.92|50.23|49.93|50.19|49.89|7
1723514490000|2024-08-13 02:01:30|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|8
1723514500000|2024-08-13 02:01:40|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|15
1723514510000|2024-08-13 02:01:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|12
1723514520000|2024-08-13 02:02:00|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|6
1723514530000|2024-08-13 02:02:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514550000|2024-08-13 02:02:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723514560000|2024-08-13 02:02:40|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|6
1723514580000|2024-08-13 02:03:00|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|11
1723514590000|2024-08-13 02:03:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|8
1723514600000|2024-08-13 02:03:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723514610000|2024-08-13 02:03:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|10
1723514620000|2024-08-13 02:03:40|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|9
1723514630000|2024-08-13 02:03:50|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|9
1723514640000|2024-08-13 02:04:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723514650000|2024-08-13 02:04:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|13
1723514660000|2024-08-13 02:04:20|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|9
1723514670000|2024-08-13 02:04:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723514680000|2024-08-13 02:04:40|50.14|49.84|50.14|49.84|50.14|49.84|50.12|49.82|11
1723514690000|2024-08-13 02:04:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723514700000|2024-08-13 02:05:00|50.13|49.83|50.17|49.87|50.18|49.88|50.13|49.83|21
1723514710000|2024-08-13 02:05:10|50.16|49.86|50.17|49.87|50.18|49.88|50.15|49.85|6
1723514720000|2024-08-13 02:05:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723514730000|2024-08-13 02:05:30|50.18|49.88|50.12|49.82|50.18|49.88|50.12|49.82|11
1723514740000|2024-08-13 02:05:40|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|16
1723514750000|2024-08-13 02:05:50|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|11
1723514760000|2024-08-13 02:06:00|50.14|49.84|50.12|49.82|50.16|49.86|50.12|49.82|15
1723514770000|2024-08-13 02:06:10|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|14
1723514780000|2024-08-13 02:06:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723514790000|2024-08-13 02:06:30|50.14|49.84|50.11|49.81|50.14|49.84|50.1|49.8|9
1723514800000|2024-08-13 02:06:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|8
1723514810000|2024-08-13 02:06:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|7
1723514820000|2024-08-13 02:07:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723514830000|2024-08-13 02:07:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723514840000|2024-08-13 02:07:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723514860000|2024-08-13 02:07:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723514870000|2024-08-13 02:07:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723514880000|2024-08-13 02:08:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1723514890000|2024-08-13 02:08:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|12
1723514900000|2024-08-13 02:08:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723514910000|2024-08-13 02:08:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1723514930000|2024-08-13 02:08:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723514940000|2024-08-13 02:09:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|9
1723514950000|2024-08-13 02:09:10|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1723514960000|2024-08-13 02:09:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723514970000|2024-08-13 02:09:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723514980000|2024-08-13 02:09:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723514990000|2024-08-13 02:09:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723515000000|2024-08-13 02:10:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1723515010000|2024-08-13 02:10:10|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|6
1723515020000|2024-08-13 02:10:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723515040000|2024-08-13 02:10:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723515050000|2024-08-13 02:10:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723515060000|2024-08-13 02:11:00|50.03|49.73|50|49.7|50.03|49.73|50|49.7|5
1723515070000|2024-08-13 02:11:10|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723515080000|2024-08-13 02:11:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|14
1723515090000|2024-08-13 02:11:30|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723515100000|2024-08-13 02:11:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723515110000|2024-08-13 02:11:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|12
1723515120000|2024-08-13 02:12:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1723515130000|2024-08-13 02:12:10|49.96|49.66|49.95|49.65|49.96|49.66|49.93|49.63|15
1723515140000|2024-08-13 02:12:20|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|12
1723515150000|2024-08-13 02:12:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|12
1723515160000|2024-08-13 02:12:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1723515170000|2024-08-13 02:12:50|49.93|49.63|49.94|49.64|49.95|49.65|49.92|49.62|7
1723515180000|2024-08-13 02:13:00|49.93|49.63|49.93|49.63|49.95|49.65|49.93|49.63|9
1723515190000|2024-08-13 02:13:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1723515200000|2024-08-13 02:13:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1723515210000|2024-08-13 02:13:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723515220000|2024-08-13 02:13:40|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|13
1723515230000|2024-08-13 02:13:50|49.92|49.62|49.83|49.53|49.92|49.62|49.83|49.53|11
1723515240000|2024-08-13 02:14:00|49.84|49.54|49.84|49.54|49.86|49.56|49.82|49.52|16
1723515250000|2024-08-13 02:14:10|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|9
1723515260000|2024-08-13 02:14:20|49.87|49.57|49.85|49.55|49.88|49.58|49.85|49.55|11
1723515270000|2024-08-13 02:14:30|49.86|49.56|49.86|49.56|49.88|49.58|49.85|49.55|11
1723515280000|2024-08-13 02:14:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1723515290000|2024-08-13 02:14:50|49.86|49.56|49.86|49.56|49.88|49.58|49.85|49.55|13
1723515300000|2024-08-13 02:15:00|49.85|49.55|49.81|49.51|49.86|49.56|49.81|49.51|9
1723515310000|2024-08-13 02:15:10|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|16
1723515320000|2024-08-13 02:15:20|49.8|49.5|49.79|49.49|49.81|49.51|49.77|49.47|9
1723515330000|2024-08-13 02:15:30|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|6
1723515340000|2024-08-13 02:15:40|49.74|49.44|49.71|49.41|49.74|49.44|49.68|49.38|15
1723515350000|2024-08-13 02:15:50|49.72|49.42|49.75|49.45|49.75|49.45|49.71|49.41|11
1723515360000|2024-08-13 02:16:00|49.73|49.43|49.73|49.43|49.76|49.46|49.69|49.39|21
1723515370000|2024-08-13 02:16:10|49.72|49.42|49.71|49.41|49.74|49.44|49.71|49.41|22
1723515380000|2024-08-13 02:16:20|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|17
1723515390000|2024-08-13 02:16:30|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|9
1723515400000|2024-08-13 02:16:40|49.75|49.45|49.79|49.49|49.79|49.49|49.74|49.44|6
1723515410000|2024-08-13 02:16:50|49.78|49.48|49.76|49.46|49.79|49.49|49.75|49.45|11
1723515420000|2024-08-13 02:17:00|49.77|49.47|49.75|49.45|49.78|49.48|49.74|49.44|13
1723515430000|2024-08-13 02:17:10|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|8
1723515440000|2024-08-13 02:17:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1723515450000|2024-08-13 02:17:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1723515460000|2024-08-13 02:17:40|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|8
1723515470000|2024-08-13 02:17:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723515480000|2024-08-13 02:18:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|12
1723515490000|2024-08-13 02:18:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723515500000|2024-08-13 02:18:20|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|12
1723515510000|2024-08-13 02:18:30|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|12
1723515520000|2024-08-13 02:18:40|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|8
1723515530000|2024-08-13 02:18:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|8
1723515540000|2024-08-13 02:19:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1723515550000|2024-08-13 02:19:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723515560000|2024-08-13 02:19:20|49.76|49.46|49.76|49.46|49.76|49.46|49.7|49.4|13
1723515570000|2024-08-13 02:19:30|49.74|49.44|49.72|49.42|49.74|49.44|49.7|49.4|16
1723515580000|2024-08-13 02:19:40|49.73|49.43|49.76|49.46|49.77|49.47|49.72|49.42|8
1723515590000|2024-08-13 02:19:50|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|5
1723515600000|2024-08-13 02:20:00|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|9
1723515610000|2024-08-13 02:20:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|4
1723515620000|2024-08-13 02:20:20|49.75|49.45|49.72|49.42|49.76|49.46|49.71|49.41|21
1723515630000|2024-08-13 02:20:30|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|5
1723515640000|2024-08-13 02:20:40|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|9
1723515650000|2024-08-13 02:20:50|49.71|49.41|49.76|49.46|49.76|49.46|49.7|49.4|9
1723515660000|2024-08-13 02:21:00|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|8
1723515670000|2024-08-13 02:21:10|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|10
1723515680000|2024-08-13 02:21:20|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|10
1723515690000|2024-08-13 02:21:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723515700000|2024-08-13 02:21:40|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|6
1723515710000|2024-08-13 02:21:50|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1723515720000|2024-08-13 02:22:00|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|5
1723515730000|2024-08-13 02:22:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723515750000|2024-08-13 02:22:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|4
1723515760000|2024-08-13 02:22:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|9
1723515770000|2024-08-13 02:22:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723515780000|2024-08-13 02:23:00|49.78|49.48|49.78|49.48|49.8|49.5|49.78|49.48|5
1723515790000|2024-08-13 02:23:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|12
1723515800000|2024-08-13 02:23:20|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|6
1723515810000|2024-08-13 02:23:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723515820000|2024-08-13 02:23:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723515830000|2024-08-13 02:23:50|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|6
1723515840000|2024-08-13 02:24:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723515850000|2024-08-13 02:24:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723515860000|2024-08-13 02:24:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723515870000|2024-08-13 02:24:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1723515880000|2024-08-13 02:24:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723515890000|2024-08-13 02:24:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723515900000|2024-08-13 02:25:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1723515910000|2024-08-13 02:25:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723515920000|2024-08-13 02:25:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723515930000|2024-08-13 02:25:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1723515940000|2024-08-13 02:25:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1723515950000|2024-08-13 02:25:50|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|15
1723515960000|2024-08-13 02:26:00|49.83|49.53|49.86|49.56|49.86|49.56|49.82|49.52|8
1723515970000|2024-08-13 02:26:10|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1723515980000|2024-08-13 02:26:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1723515990000|2024-08-13 02:26:30|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516000000|2024-08-13 02:26:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723516010000|2024-08-13 02:26:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516020000|2024-08-13 02:27:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723516060000|2024-08-13 02:27:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516070000|2024-08-13 02:27:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516080000|2024-08-13 02:28:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516090000|2024-08-13 02:28:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723516100000|2024-08-13 02:28:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723516110000|2024-08-13 02:28:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|14
1723516120000|2024-08-13 02:28:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|12
1723516130000|2024-08-13 02:28:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|13
1723516140000|2024-08-13 02:29:00|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|6
1723516150000|2024-08-13 02:29:10|49.93|49.63|49.94|49.64|49.96|49.66|49.92|49.62|9
1723516160000|2024-08-13 02:29:20|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|12
1723516170000|2024-08-13 02:29:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1723516190000|2024-08-13 02:29:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723516200000|2024-08-13 02:30:00|49.95|49.65|49.92|49.62|49.96|49.66|49.92|49.62|9
1723516210000|2024-08-13 02:30:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1723516220000|2024-08-13 02:30:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|7
1723516230000|2024-08-13 02:30:30|49.9|49.6|49.92|49.62|49.92|49.62|49.89|49.59|11
1723516240000|2024-08-13 02:30:40|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|4
1723516250000|2024-08-13 02:30:50|49.95|49.65|49.94|49.64|49.96|49.66|49.93|49.63|12
1723516260000|2024-08-13 02:31:00|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723516270000|2024-08-13 02:31:10|49.94|49.64|49.94|49.64|49.96|49.66|49.92|49.62|8
1723516280000|2024-08-13 02:31:20|49.93|49.63|49.92|49.62|49.95|49.65|49.92|49.62|11
1723516290000|2024-08-13 02:31:30|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1723516300000|2024-08-13 02:31:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|6
1723516310000|2024-08-13 02:31:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1723516320000|2024-08-13 02:32:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|11
1723516330000|2024-08-13 02:32:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516340000|2024-08-13 02:32:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1723516350000|2024-08-13 02:32:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516360000|2024-08-13 02:32:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516370000|2024-08-13 02:32:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516380000|2024-08-13 02:33:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1723516390000|2024-08-13 02:33:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|7
1723516410000|2024-08-13 02:33:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|9
1723516420000|2024-08-13 02:33:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723516430000|2024-08-13 02:33:50|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1723516440000|2024-08-13 02:34:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|12
1723516450000|2024-08-13 02:34:10|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|7
1723516460000|2024-08-13 02:34:20|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|4
1723516470000|2024-08-13 02:34:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516510000|2024-08-13 02:35:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516530000|2024-08-13 02:35:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723516570000|2024-08-13 02:36:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516580000|2024-08-13 02:36:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516590000|2024-08-13 02:36:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516610000|2024-08-13 02:36:50|49.92|49.62|49.91|49.61|49.92|49.62|49.89|49.59|6
1723516620000|2024-08-13 02:37:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1723516630000|2024-08-13 02:37:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|8
1723516650000|2024-08-13 02:37:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1723516670000|2024-08-13 02:37:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516680000|2024-08-13 02:38:00|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|5
1723516690000|2024-08-13 02:38:10|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|10
1723516700000|2024-08-13 02:38:20|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|6
1723516710000|2024-08-13 02:38:30|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|21
1723516720000|2024-08-13 02:38:40|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|8
1723516730000|2024-08-13 02:38:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723516740000|2024-08-13 02:39:00|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|18
1723516750000|2024-08-13 02:39:10|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516760000|2024-08-13 02:39:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|6
1723516770000|2024-08-13 02:39:30|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1723516780000|2024-08-13 02:39:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723516790000|2024-08-13 02:39:50|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723516800000|2024-08-13 02:40:00|49.87|49.57|49.87|49.57|49.87|49.57|49.83|49.53|15
1723516810000|2024-08-13 02:40:10|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|18
1723516820000|2024-08-13 02:40:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|14
1723516830000|2024-08-13 02:40:30|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|13
1723516840000|2024-08-13 02:40:40|49.84|49.54|49.85|49.55|49.86|49.56|49.83|49.53|10
1723516850000|2024-08-13 02:40:50|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|10
1723516860000|2024-08-13 02:41:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1723516880000|2024-08-13 02:41:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1723516890000|2024-08-13 02:41:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1723516900000|2024-08-13 02:41:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1723516910000|2024-08-13 02:41:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|10
1723516920000|2024-08-13 02:42:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1723516930000|2024-08-13 02:42:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|10
1723516940000|2024-08-13 02:42:20|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|4
1723516950000|2024-08-13 02:42:30|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|9
1723516960000|2024-08-13 02:42:40|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1723516970000|2024-08-13 02:42:50|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|6
1723516980000|2024-08-13 02:43:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516990000|2024-08-13 02:43:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517000000|2024-08-13 02:43:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517040000|2024-08-13 02:44:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517050000|2024-08-13 02:44:10|49.91|49.61|49.92|49.62|49.93|49.63|49.9|49.6|10
1723517060000|2024-08-13 02:44:20|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|10
1723517070000|2024-08-13 02:44:30|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|12
1723517080000|2024-08-13 02:44:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|6
1723517090000|2024-08-13 02:44:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723517100000|2024-08-13 02:45:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|14
1723517110000|2024-08-13 02:45:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1723517130000|2024-08-13 02:45:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1723517140000|2024-08-13 02:45:40|49.91|49.61|49.96|49.66|49.97|49.67|49.91|49.61|12
1723517150000|2024-08-13 02:45:50|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|10
1723517160000|2024-08-13 02:46:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517170000|2024-08-13 02:46:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723517180000|2024-08-13 02:46:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517190000|2024-08-13 02:46:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723517200000|2024-08-13 02:46:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1723517210000|2024-08-13 02:46:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1723517220000|2024-08-13 02:47:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|15
1723517240000|2024-08-13 02:47:20|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723517250000|2024-08-13 02:47:30|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|4
1723517260000|2024-08-13 02:47:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517280000|2024-08-13 02:48:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|8
1723517290000|2024-08-13 02:48:10|49.94|49.64|49.97|49.67|49.97|49.67|49.92|49.62|15
1723517300000|2024-08-13 02:48:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723517310000|2024-08-13 02:48:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1723517320000|2024-08-13 02:48:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1723517330000|2024-08-13 02:48:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723517350000|2024-08-13 02:49:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723517360000|2024-08-13 02:49:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1723517370000|2024-08-13 02:49:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1723517380000|2024-08-13 02:49:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1723517390000|2024-08-13 02:49:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723517400000|2024-08-13 02:50:00|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|4
1723517410000|2024-08-13 02:50:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723517430000|2024-08-13 02:50:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723517440000|2024-08-13 02:50:40|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1723517450000|2024-08-13 02:50:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723517460000|2024-08-13 02:51:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723517490000|2024-08-13 02:51:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723517500000|2024-08-13 02:51:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723517510000|2024-08-13 02:51:50|50|49.7|50|49.7|50.01|49.71|50|49.7|9
1723517520000|2024-08-13 02:52:00|50.01|49.71|50.07|49.77|50.07|49.77|50.01|49.71|9
1723517530000|2024-08-13 02:52:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723517540000|2024-08-13 02:52:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723517550000|2024-08-13 02:52:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723517560000|2024-08-13 02:52:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723517570000|2024-08-13 02:52:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723517580000|2024-08-13 02:53:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517590000|2024-08-13 02:53:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723517600000|2024-08-13 02:53:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723517610000|2024-08-13 02:53:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723517620000|2024-08-13 02:53:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517630000|2024-08-13 02:53:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517640000|2024-08-13 02:54:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723517650000|2024-08-13 02:54:10|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|7
1723517660000|2024-08-13 02:54:20|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|7
1723517670000|2024-08-13 02:54:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723517680000|2024-08-13 02:54:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1723517690000|2024-08-13 02:54:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|13
1723517700000|2024-08-13 02:55:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723517710000|2024-08-13 02:55:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723517720000|2024-08-13 02:55:20|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|5
1723517730000|2024-08-13 02:55:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723517740000|2024-08-13 02:55:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723517750000|2024-08-13 02:55:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723517760000|2024-08-13 02:56:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723517820000|2024-08-13 02:57:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723517860000|2024-08-13 02:57:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723517870000|2024-08-13 02:57:50|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|6
1723517880000|2024-08-13 02:58:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|11
1723517890000|2024-08-13 02:58:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723517900000|2024-08-13 02:58:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1723517910000|2024-08-13 02:58:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723517920000|2024-08-13 02:58:40|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1723517930000|2024-08-13 02:58:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1723517940000|2024-08-13 02:59:00|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|4
1723517950000|2024-08-13 02:59:10|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|5
1723517960000|2024-08-13 02:59:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1723517990000|2024-08-13 02:59:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|9
1723518000000|2024-08-13 03:00:00|50.14|49.84|50.17|49.87|50.17|49.87|50.13|49.83|11
1723518010000|2024-08-13 03:00:10|50.16|49.86|50.14|49.84|50.17|49.87|50.13|49.83|12
1723518020000|2024-08-13 03:00:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|13
1723518030000|2024-08-13 03:00:30|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|9
1723518060000|2024-08-13 03:01:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|7
1723518070000|2024-08-13 03:01:10|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|8
1723518080000|2024-08-13 03:01:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723518090000|2024-08-13 03:01:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723518100000|2024-08-13 03:01:40|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|7
1723518110000|2024-08-13 03:01:50|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|10
1723518120000|2024-08-13 03:02:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723518130000|2024-08-13 03:02:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723518140000|2024-08-13 03:02:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723518150000|2024-08-13 03:02:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723518160000|2024-08-13 03:02:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723518180000|2024-08-13 03:03:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723518200000|2024-08-13 03:03:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723518210000|2024-08-13 03:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723518220000|2024-08-13 03:03:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723518230000|2024-08-13 03:03:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723518240000|2024-08-13 03:04:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723518260000|2024-08-13 03:04:20|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723518270000|2024-08-13 03:04:30|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|10
1723518280000|2024-08-13 03:04:40|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|10
1723518290000|2024-08-13 03:04:50|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|4
1723518300000|2024-08-13 03:05:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|8
1723518310000|2024-08-13 03:05:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|14
1723518320000|2024-08-13 03:05:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723518330000|2024-08-13 03:05:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723518340000|2024-08-13 03:05:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723518360000|2024-08-13 03:06:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723518370000|2024-08-13 03:06:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723518380000|2024-08-13 03:06:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723518390000|2024-08-13 03:06:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723518400000|2024-08-13 03:06:40|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|4
1723518410000|2024-08-13 03:06:50|50.11|49.81|50.09|49.79|50.12|49.82|50.09|49.79|12
1723518420000|2024-08-13 03:07:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|6
1723518430000|2024-08-13 03:07:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|13
1723518440000|2024-08-13 03:07:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723518450000|2024-08-13 03:07:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723518460000|2024-08-13 03:07:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|18
1723518470000|2024-08-13 03:07:50|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|6
1723518480000|2024-08-13 03:08:00|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|11
1723518490000|2024-08-13 03:08:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|7
1723518500000|2024-08-13 03:08:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723518510000|2024-08-13 03:08:30|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|11
1723518520000|2024-08-13 03:08:40|50.06|49.76|50.03|49.73|50.06|49.76|50.01|49.71|17
1723518530000|2024-08-13 03:08:50|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|12
1723518540000|2024-08-13 03:09:00|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|10
1723518550000|2024-08-13 03:09:10|50|49.7|50.05|49.75|50.05|49.75|49.99|49.69|16
1723518560000|2024-08-13 03:09:20|50.04|49.74|50.01|49.71|50.04|49.74|50|49.7|8
1723518570000|2024-08-13 03:09:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|12
1723518580000|2024-08-13 03:09:40|50|49.7|49.97|49.67|50|49.7|49.95|49.65|15
1723518590000|2024-08-13 03:09:50|49.96|49.66|49.96|49.66|49.96|49.66|49.92|49.62|10
1723518600000|2024-08-13 03:10:00|49.95|49.65|49.96|49.66|49.98|49.68|49.95|49.65|15
1723518610000|2024-08-13 03:10:10|49.95|49.65|49.91|49.61|49.95|49.65|49.9|49.6|6
1723518620000|2024-08-13 03:10:20|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|6
1723518630000|2024-08-13 03:10:30|49.86|49.56|49.82|49.52|49.86|49.56|49.78|49.48|11
1723518640000|2024-08-13 03:10:40|49.83|49.53|49.81|49.51|49.86|49.56|49.81|49.51|13
1723518650000|2024-08-13 03:10:50|49.8|49.5|49.82|49.52|49.85|49.55|49.8|49.5|12
1723518660000|2024-08-13 03:11:00|49.81|49.51|49.72|49.42|49.82|49.52|49.72|49.42|14
1723518670000|2024-08-13 03:11:10|49.71|49.41|49.72|49.42|49.72|49.42|49.69|49.39|9
1723518680000|2024-08-13 03:11:20|49.66|49.36|49.67|49.37|49.71|49.41|49.62|49.32|21
1723518690000|2024-08-13 03:11:30|49.66|49.36|49.67|49.37|49.68|49.38|49.61|49.31|19
1723518700000|2024-08-13 03:11:40|49.68|49.38|49.66|49.36|49.69|49.39|49.62|49.32|21
1723518710000|2024-08-13 03:11:50|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|14
1723518720000|2024-08-13 03:12:00|49.67|49.37|49.77|49.47|49.79|49.49|49.67|49.37|18
1723518730000|2024-08-13 03:12:10|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|5
1723518740000|2024-08-13 03:12:20|49.77|49.47|49.77|49.47|49.8|49.5|49.76|49.46|17
1723518750000|2024-08-13 03:12:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723518760000|2024-08-13 03:12:40|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|8
1723518770000|2024-08-13 03:12:50|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|16
1723518780000|2024-08-13 03:13:00|49.85|49.55|49.79|49.49|49.86|49.56|49.79|49.49|9
1723518790000|2024-08-13 03:13:10|49.78|49.48|49.8|49.5|49.81|49.51|49.77|49.47|14
1723518800000|2024-08-13 03:13:20|49.81|49.51|49.82|49.52|49.86|49.56|49.81|49.51|19
1723518810000|2024-08-13 03:13:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|9
1723518820000|2024-08-13 03:13:40|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|7
1723518830000|2024-08-13 03:13:50|49.84|49.54|49.87|49.57|49.88|49.58|49.83|49.53|9
1723518840000|2024-08-13 03:14:00|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1723518850000|2024-08-13 03:14:10|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|7
1723518860000|2024-08-13 03:14:20|49.92|49.62|49.85|49.55|49.92|49.62|49.85|49.55|14
1723518870000|2024-08-13 03:14:30|49.86|49.56|49.82|49.52|49.86|49.56|49.82|49.52|10
1723518880000|2024-08-13 03:14:40|49.83|49.53|49.84|49.54|49.86|49.56|49.82|49.52|12
1723518890000|2024-08-13 03:14:50|49.85|49.55|49.82|49.52|49.86|49.56|49.81|49.51|16
1723518900000|2024-08-13 03:15:00|49.81|49.51|49.82|49.52|49.84|49.54|49.8|49.5|16
1723518910000|2024-08-13 03:15:10|49.81|49.51|49.77|49.47|49.82|49.52|49.75|49.45|13
1723518920000|2024-08-13 03:15:20|49.78|49.48|49.71|49.41|49.78|49.48|49.69|49.39|22
1723518930000|2024-08-13 03:15:30|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723518940000|2024-08-13 03:15:40|49.69|49.39|49.77|49.47|49.77|49.47|49.69|49.39|19
1723518950000|2024-08-13 03:15:50|49.76|49.46|49.77|49.47|49.77|49.47|49.74|49.44|15
1723518960000|2024-08-13 03:16:00|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|15
1723518970000|2024-08-13 03:16:10|49.75|49.45|49.76|49.46|49.78|49.48|49.72|49.42|22
1723518980000|2024-08-13 03:16:20|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|17
1723518990000|2024-08-13 03:16:30|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|14
1723519000000|2024-08-13 03:16:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|10
1723519010000|2024-08-13 03:16:50|49.78|49.48|49.8|49.5|49.8|49.5|49.76|49.46|12
1723519020000|2024-08-13 03:17:00|49.79|49.49|49.86|49.56|49.86|49.56|49.78|49.48|10
1723519030000|2024-08-13 03:17:10|49.84|49.54|49.86|49.56|49.88|49.58|49.82|49.52|23
1723519040000|2024-08-13 03:17:20|49.85|49.55|49.81|49.51|49.87|49.57|49.81|49.51|16
1723519050000|2024-08-13 03:17:30|49.8|49.5|49.8|49.5|49.82|49.52|49.8|49.5|9
1723519060000|2024-08-13 03:17:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|11
1723519070000|2024-08-13 03:17:50|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|6
1723519080000|2024-08-13 03:18:00|49.76|49.46|49.79|49.49|49.81|49.51|49.76|49.46|14
1723519090000|2024-08-13 03:18:10|49.8|49.5|49.77|49.47|49.81|49.51|49.77|49.47|14
1723519100000|2024-08-13 03:18:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|14
1723519110000|2024-08-13 03:18:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|11
1723519120000|2024-08-13 03:18:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723519130000|2024-08-13 03:18:50|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|10
1723519140000|2024-08-13 03:19:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1723519150000|2024-08-13 03:19:10|49.8|49.5|49.8|49.5|49.81|49.51|49.78|49.48|13
1723519160000|2024-08-13 03:19:20|49.79|49.49|49.89|49.59|49.9|49.6|49.79|49.49|17
1723519170000|2024-08-13 03:19:30|49.9|49.6|49.97|49.67|49.97|49.67|49.9|49.6|14
1723519180000|2024-08-13 03:19:40|49.98|49.68|50.01|49.71|50.02|49.72|49.98|49.68|10
1723519190000|2024-08-13 03:19:50|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723519200000|2024-08-13 03:20:00|50.03|49.73|50|49.7|50.03|49.73|50|49.7|6
1723519210000|2024-08-13 03:20:10|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|9
1723519220000|2024-08-13 03:20:20|49.96|49.66|49.91|49.61|49.97|49.67|49.9|49.6|15
1723519230000|2024-08-13 03:20:30|49.92|49.62|49.9|49.6|49.95|49.65|49.9|49.6|13
1723519240000|2024-08-13 03:20:40|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|12
1723519250000|2024-08-13 03:20:50|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|11
1723519260000|2024-08-13 03:21:00|49.89|49.59|49.88|49.58|49.89|49.59|49.86|49.56|12
1723519270000|2024-08-13 03:21:10|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|6
1723519280000|2024-08-13 03:21:20|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|8
1723519290000|2024-08-13 03:21:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723519300000|2024-08-13 03:21:40|49.86|49.56|49.89|49.59|49.9|49.6|49.86|49.56|12
1723519310000|2024-08-13 03:21:50|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1723519320000|2024-08-13 03:22:00|49.85|49.55|49.82|49.52|49.87|49.57|49.81|49.51|12
1723519330000|2024-08-13 03:22:10|49.81|49.51|49.77|49.47|49.82|49.52|49.77|49.47|9
1723519340000|2024-08-13 03:22:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|12
1723519350000|2024-08-13 03:22:30|49.76|49.46|49.75|49.45|49.77|49.47|49.73|49.43|16
1723519360000|2024-08-13 03:22:40|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|10
1723519370000|2024-08-13 03:22:50|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|7
1723519380000|2024-08-13 03:23:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723519390000|2024-08-13 03:23:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723519400000|2024-08-13 03:23:20|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|11
1723519410000|2024-08-13 03:23:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723519420000|2024-08-13 03:23:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1723519430000|2024-08-13 03:23:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723519460000|2024-08-13 03:24:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|12
1723519470000|2024-08-13 03:24:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723519480000|2024-08-13 03:24:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723519490000|2024-08-13 03:24:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519500000|2024-08-13 03:25:00|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|8
1723519510000|2024-08-13 03:25:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723519520000|2024-08-13 03:25:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723519530000|2024-08-13 03:25:30|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723519540000|2024-08-13 03:25:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723519550000|2024-08-13 03:25:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723519560000|2024-08-13 03:26:00|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|12
1723519570000|2024-08-13 03:26:10|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|4
1723519580000|2024-08-13 03:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723519590000|2024-08-13 03:26:30|49.75|49.45|49.75|49.45|49.75|49.45|49.72|49.42|10
1723519600000|2024-08-13 03:26:40|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1723519610000|2024-08-13 03:26:50|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|13
1723519620000|2024-08-13 03:27:00|49.72|49.42|49.77|49.47|49.78|49.48|49.72|49.42|13
1723519630000|2024-08-13 03:27:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723519640000|2024-08-13 03:27:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723519650000|2024-08-13 03:27:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519660000|2024-08-13 03:27:40|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|8
1723519670000|2024-08-13 03:27:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723519680000|2024-08-13 03:28:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723519690000|2024-08-13 03:28:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723519700000|2024-08-13 03:28:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723519720000|2024-08-13 03:28:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519730000|2024-08-13 03:28:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723519740000|2024-08-13 03:29:00|49.76|49.46|49.72|49.42|49.77|49.47|49.71|49.41|15
1723519750000|2024-08-13 03:29:10|49.74|49.44|49.69|49.39|49.75|49.45|49.69|49.39|6
1723519790000|2024-08-13 03:29:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723519800000|2024-08-13 03:30:00|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|10
1723519820000|2024-08-13 03:30:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723519830000|2024-08-13 03:30:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723519840000|2024-08-13 03:30:40|49.68|49.38|49.73|49.43|49.74|49.44|49.68|49.38|8
1723519850000|2024-08-13 03:30:50|49.74|49.44|49.72|49.42|49.75|49.45|49.71|49.41|6
1723519860000|2024-08-13 03:31:00|49.74|49.44|49.71|49.41|49.76|49.46|49.71|49.41|14
1723519870000|2024-08-13 03:31:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723519880000|2024-08-13 03:31:20|49.71|49.41|49.7|49.4|49.73|49.43|49.7|49.4|6
1723519890000|2024-08-13 03:31:30|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1723519900000|2024-08-13 03:31:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723519910000|2024-08-13 03:31:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1723519920000|2024-08-13 03:32:00|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1723519930000|2024-08-13 03:32:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723519940000|2024-08-13 03:32:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723519950000|2024-08-13 03:32:30|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|9
1723519960000|2024-08-13 03:32:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723519970000|2024-08-13 03:32:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723519980000|2024-08-13 03:33:00|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|5
1723519990000|2024-08-13 03:33:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|12
1723520000000|2024-08-13 03:33:20|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|6
1723520010000|2024-08-13 03:33:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723520020000|2024-08-13 03:33:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723520030000|2024-08-13 03:33:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723520040000|2024-08-13 03:34:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520050000|2024-08-13 03:34:10|49.7|49.4|49.67|49.37|49.7|49.4|49.65|49.35|7
1723520060000|2024-08-13 03:34:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723520070000|2024-08-13 03:34:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723520080000|2024-08-13 03:34:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|8
1723520090000|2024-08-13 03:34:50|49.67|49.37|49.7|49.4|49.7|49.4|49.67|49.37|8
1723520100000|2024-08-13 03:35:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723520110000|2024-08-13 03:35:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1723520120000|2024-08-13 03:35:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520130000|2024-08-13 03:35:30|49.7|49.4|49.71|49.41|49.73|49.43|49.69|49.39|8
1723520140000|2024-08-13 03:35:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723520150000|2024-08-13 03:35:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520160000|2024-08-13 03:36:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723520170000|2024-08-13 03:36:10|49.69|49.39|49.66|49.36|49.69|49.39|49.65|49.35|5
1723520180000|2024-08-13 03:36:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723520190000|2024-08-13 03:36:30|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723520200000|2024-08-13 03:36:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723520210000|2024-08-13 03:36:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|9
1723520220000|2024-08-13 03:37:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723520230000|2024-08-13 03:37:10|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|4
1723520250000|2024-08-13 03:37:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1723520260000|2024-08-13 03:37:40|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|6
1723520270000|2024-08-13 03:37:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723520280000|2024-08-13 03:38:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723520290000|2024-08-13 03:38:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723520300000|2024-08-13 03:38:20|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|10
1723520310000|2024-08-13 03:38:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520330000|2024-08-13 03:38:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723520340000|2024-08-13 03:39:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723520350000|2024-08-13 03:39:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723520360000|2024-08-13 03:39:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1723520370000|2024-08-13 03:39:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723520380000|2024-08-13 03:39:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1723520400000|2024-08-13 03:40:00|49.53|49.23|49.55|49.25|49.56|49.26|49.52|49.22|15
1723520410000|2024-08-13 03:40:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|15
1723520420000|2024-08-13 03:40:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|8
1723520430000|2024-08-13 03:40:30|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1723520440000|2024-08-13 03:40:40|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723520450000|2024-08-13 03:40:50|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520460000|2024-08-13 03:41:00|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520470000|2024-08-13 03:41:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723520480000|2024-08-13 03:41:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723520490000|2024-08-13 03:41:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723520500000|2024-08-13 03:41:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723520510000|2024-08-13 03:41:50|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|5
1723520520000|2024-08-13 03:42:00|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|9
1723520530000|2024-08-13 03:42:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1723520540000|2024-08-13 03:42:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723520550000|2024-08-13 03:42:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1723520560000|2024-08-13 03:42:40|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|6
1723520570000|2024-08-13 03:42:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1723520590000|2024-08-13 03:43:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723520610000|2024-08-13 03:43:30|49.59|49.29|49.56|49.26|49.59|49.29|49.54|49.24|8
1723520620000|2024-08-13 03:43:40|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|5
1723520630000|2024-08-13 03:43:50|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|6
1723520640000|2024-08-13 03:44:00|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520650000|2024-08-13 03:44:10|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|7
1723520670000|2024-08-13 03:44:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723520680000|2024-08-13 03:44:40|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|4
1723520700000|2024-08-13 03:45:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723520710000|2024-08-13 03:45:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723520720000|2024-08-13 03:45:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723520730000|2024-08-13 03:45:30|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|6
1723520740000|2024-08-13 03:45:40|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|5
1723520750000|2024-08-13 03:45:50|49.47|49.17|49.47|49.17|49.47|49.17|49.45|49.15|9
1723520760000|2024-08-13 03:46:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|2
1723520770000|2024-08-13 03:46:10|49.4|49.1|49.41|49.11|49.41|49.11|49.38|49.08|6
1723520790000|2024-08-13 03:46:30|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1723520800000|2024-08-13 03:46:40|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|8
1723520810000|2024-08-13 03:46:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|7
1723520820000|2024-08-13 03:47:00|49.38|49.08|49.47|49.17|49.47|49.17|49.38|49.08|16
1723520830000|2024-08-13 03:47:10|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|8
1723520840000|2024-08-13 03:47:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1723520850000|2024-08-13 03:47:30|49.47|49.17|49.41|49.11|49.47|49.17|49.41|49.11|11
1723520860000|2024-08-13 03:47:40|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|8
1723520870000|2024-08-13 03:47:50|49.45|49.15|49.47|49.17|49.48|49.18|49.45|49.15|11
1723520880000|2024-08-13 03:48:00|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|15
1723520890000|2024-08-13 03:48:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|10
1723520900000|2024-08-13 03:48:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|15
1723520910000|2024-08-13 03:48:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1723520950000|2024-08-13 03:49:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1723520960000|2024-08-13 03:49:20|49.48|49.18|49.47|49.17|49.49|49.19|49.45|49.15|9
1723520980000|2024-08-13 03:49:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|8
1723520990000|2024-08-13 03:49:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723521000000|2024-08-13 03:50:00|49.46|49.16|49.45|49.15|49.46|49.16|49.41|49.11|11
1723521010000|2024-08-13 03:50:10|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|11
1723521020000|2024-08-13 03:50:20|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|12
1723521030000|2024-08-13 03:50:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723521040000|2024-08-13 03:50:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723521050000|2024-08-13 03:50:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723521060000|2024-08-13 03:51:00|49.38|49.08|49.39|49.09|49.39|49.09|49.36|49.06|16
1723521070000|2024-08-13 03:51:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|6
1723521080000|2024-08-13 03:51:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723521090000|2024-08-13 03:51:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|13
1723521100000|2024-08-13 03:51:40|49.46|49.16|49.46|49.16|49.46|49.16|49.41|49.11|17
1723521110000|2024-08-13 03:51:50|49.45|49.15|49.41|49.11|49.46|49.16|49.41|49.11|16
1723521120000|2024-08-13 03:52:00|49.43|49.13|49.4|49.1|49.45|49.15|49.4|49.1|8
1723521130000|2024-08-13 03:52:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723521140000|2024-08-13 03:52:20|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|11
1723521150000|2024-08-13 03:52:30|49.41|49.11|49.44|49.14|49.46|49.16|49.41|49.11|10
1723521160000|2024-08-13 03:52:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723521170000|2024-08-13 03:52:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723521180000|2024-08-13 03:53:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|12
1723521190000|2024-08-13 03:53:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|19
1723521200000|2024-08-13 03:53:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|15
1723521210000|2024-08-13 03:53:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723521220000|2024-08-13 03:53:40|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|19
1723521230000|2024-08-13 03:53:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1723521240000|2024-08-13 03:54:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723521250000|2024-08-13 03:54:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723521260000|2024-08-13 03:54:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723521270000|2024-08-13 03:54:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723521280000|2024-08-13 03:54:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521290000|2024-08-13 03:54:50|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|7
1723521300000|2024-08-13 03:55:00|49.46|49.16|49.46|49.16|49.47|49.17|49.44|49.14|11
1723521310000|2024-08-13 03:55:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723521320000|2024-08-13 03:55:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|5
1723521330000|2024-08-13 03:55:30|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|10
1723521340000|2024-08-13 03:55:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723521360000|2024-08-13 03:56:00|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|9
1723521370000|2024-08-13 03:56:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723521380000|2024-08-13 03:56:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723521390000|2024-08-13 03:56:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723521420000|2024-08-13 03:57:00|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|12
1723521430000|2024-08-13 03:57:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723521440000|2024-08-13 03:57:20|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|8
1723521450000|2024-08-13 03:57:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521460000|2024-08-13 03:57:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521470000|2024-08-13 03:57:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521480000|2024-08-13 03:58:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1723521490000|2024-08-13 03:58:10|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|7
1723521500000|2024-08-13 03:58:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723521510000|2024-08-13 03:58:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|10
1723521520000|2024-08-13 03:58:40|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|9
1723521530000|2024-08-13 03:58:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723521540000|2024-08-13 03:59:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723521550000|2024-08-13 03:59:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723521560000|2024-08-13 03:59:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723521600000|2024-08-13 04:00:00|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|6
1723521610000|2024-08-13 04:00:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|12
1723521620000|2024-08-13 04:00:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723521650000|2024-08-13 04:00:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723521660000|2024-08-13 04:01:00|49.5|49.2|49.53|49.23|49.56|49.26|49.5|49.2|9
1723521670000|2024-08-13 04:01:10|49.52|49.22|49.51|49.21|49.56|49.26|49.51|49.21|11
1723521680000|2024-08-13 04:01:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723521690000|2024-08-13 04:01:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723521720000|2024-08-13 04:02:00|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|8
1723521730000|2024-08-13 04:02:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1723521740000|2024-08-13 04:02:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723521750000|2024-08-13 04:02:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723521760000|2024-08-13 04:02:40|49.49|49.19|49.48|49.18|49.49|49.19|49.46|49.16|7
1723521770000|2024-08-13 04:02:50|49.47|49.17|49.4|49.1|49.47|49.17|49.4|49.1|15
1723521780000|2024-08-13 04:03:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|6
1723521790000|2024-08-13 04:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723521800000|2024-08-13 04:03:20|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|18
1723521810000|2024-08-13 04:03:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|12
1723521820000|2024-08-13 04:03:40|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|16
1723521830000|2024-08-13 04:03:50|49.36|49.06|49.34|49.04|49.37|49.07|49.32|49.02|10
1723521840000|2024-08-13 04:04:00|49.33|49.03|49.31|49.01|49.36|49.06|49.31|49.01|8
1723521850000|2024-08-13 04:04:10|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|3
1723521860000|2024-08-13 04:04:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723521870000|2024-08-13 04:04:30|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|6
1723521880000|2024-08-13 04:04:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1723521890000|2024-08-13 04:04:50|49.29|48.99|49.33|49.03|49.33|49.03|49.28|48.98|7
1723521900000|2024-08-13 04:05:00|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|8
1723521910000|2024-08-13 04:05:10|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|12
1723521920000|2024-08-13 04:05:20|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|10
1723521930000|2024-08-13 04:05:30|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|4
1723521940000|2024-08-13 04:05:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|8
1723521950000|2024-08-13 04:05:50|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|15
1723521960000|2024-08-13 04:06:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|13
1723521970000|2024-08-13 04:06:10|49.38|49.08|49.38|49.08|49.38|49.08|49.35|49.05|7
1723521980000|2024-08-13 04:06:20|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|10
1723521990000|2024-08-13 04:06:30|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|5
1723522010000|2024-08-13 04:06:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|3
1723522020000|2024-08-13 04:07:00|49.39|49.09|49.44|49.14|49.46|49.16|49.38|49.08|12
1723522030000|2024-08-13 04:07:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|6
1723522040000|2024-08-13 04:07:20|49.44|49.14|49.39|49.09|49.44|49.14|49.38|49.08|13
1723522050000|2024-08-13 04:07:30|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|10
1723522060000|2024-08-13 04:07:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723522070000|2024-08-13 04:07:50|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|8
1723522080000|2024-08-13 04:08:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|11
1723522090000|2024-08-13 04:08:10|49.36|49.06|49.38|49.08|49.38|49.08|49.35|49.05|10
1723522100000|2024-08-13 04:08:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723522110000|2024-08-13 04:08:30|49.39|49.09|49.37|49.07|49.39|49.09|49.36|49.06|13
1723522120000|2024-08-13 04:08:40|49.38|49.08|49.36|49.06|49.38|49.08|49.34|49.04|7
1723522130000|2024-08-13 04:08:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723522140000|2024-08-13 04:09:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723522150000|2024-08-13 04:09:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723522160000|2024-08-13 04:09:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723522170000|2024-08-13 04:09:30|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|11
1723522180000|2024-08-13 04:09:40|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|11
1723522190000|2024-08-13 04:09:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|13
1723522200000|2024-08-13 04:10:00|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|8
1723522210000|2024-08-13 04:10:10|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|8
1723522220000|2024-08-13 04:10:20|49.35|49.05|49.36|49.06|49.36|49.06|49.33|49.03|6
1723522230000|2024-08-13 04:10:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1723522240000|2024-08-13 04:10:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723522260000|2024-08-13 04:11:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1723522270000|2024-08-13 04:11:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723522280000|2024-08-13 04:11:20|49.33|49.03|49.34|49.04|49.35|49.05|49.3|49|13
1723522290000|2024-08-13 04:11:30|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|13
1723522300000|2024-08-13 04:11:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1723522310000|2024-08-13 04:11:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723522320000|2024-08-13 04:12:00|49.34|49.04|49.34|49.04|49.35|49.05|49.32|49.02|14
1723522330000|2024-08-13 04:12:10|49.33|49.03|49.35|49.05|49.36|49.06|49.33|49.03|9
1723522340000|2024-08-13 04:12:20|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|8
1723522350000|2024-08-13 04:12:30|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|8
1723522360000|2024-08-13 04:12:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|10
1723522370000|2024-08-13 04:12:50|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|10
1723522380000|2024-08-13 04:13:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723522410000|2024-08-13 04:13:30|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|6
1723522420000|2024-08-13 04:13:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|8
1723522430000|2024-08-13 04:13:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723522440000|2024-08-13 04:14:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|9
1723522450000|2024-08-13 04:14:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|7
1723522460000|2024-08-13 04:14:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723522470000|2024-08-13 04:14:30|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|9
1723522480000|2024-08-13 04:14:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723522490000|2024-08-13 04:14:50|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723522500000|2024-08-13 04:15:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|9
1723522510000|2024-08-13 04:15:10|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|6
1723522520000|2024-08-13 04:15:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|6
1723522530000|2024-08-13 04:15:30|49.41|49.11|49.45|49.15|49.45|49.15|49.4|49.1|6
1723522540000|2024-08-13 04:15:40|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|6
1723522550000|2024-08-13 04:15:50|49.44|49.14|49.4|49.1|49.45|49.15|49.4|49.1|19
1723522560000|2024-08-13 04:16:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|7
1723522570000|2024-08-13 04:16:10|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|17
1723522580000|2024-08-13 04:16:20|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|7
1723522590000|2024-08-13 04:16:30|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|9
1723522600000|2024-08-13 04:16:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|15
1723522610000|2024-08-13 04:16:50|49.47|49.17|49.5|49.2|49.5|49.2|49.46|49.16|14
1723522620000|2024-08-13 04:17:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1723522630000|2024-08-13 04:17:10|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|11
1723522640000|2024-08-13 04:17:20|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|9
1723522650000|2024-08-13 04:17:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723522660000|2024-08-13 04:17:40|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|10
1723522670000|2024-08-13 04:17:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723522680000|2024-08-13 04:18:00|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|12
1723522690000|2024-08-13 04:18:10|49.47|49.17|49.48|49.18|49.49|49.19|49.46|49.16|14
1723522700000|2024-08-13 04:18:20|49.49|49.19|49.54|49.24|49.54|49.24|49.48|49.18|11
1723522710000|2024-08-13 04:18:30|49.53|49.23|49.5|49.2|49.54|49.24|49.5|49.2|17
1723522720000|2024-08-13 04:18:40|49.51|49.21|49.48|49.18|49.52|49.22|49.48|49.18|9
1723522730000|2024-08-13 04:18:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723522740000|2024-08-13 04:19:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723522750000|2024-08-13 04:19:10|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|10
1723522760000|2024-08-13 04:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723522770000|2024-08-13 04:19:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723522780000|2024-08-13 04:19:40|49.47|49.17|49.49|49.19|49.49|49.19|49.46|49.16|9
1723522790000|2024-08-13 04:19:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723522800000|2024-08-13 04:20:00|49.47|49.17|49.52|49.22|49.54|49.24|49.47|49.17|10
1723522810000|2024-08-13 04:20:10|49.54|49.24|49.49|49.19|49.54|49.24|49.48|49.18|19
1723522820000|2024-08-13 04:20:20|49.48|49.18|49.48|49.18|49.5|49.2|49.47|49.17|10
1723522830000|2024-08-13 04:20:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|10
1723522840000|2024-08-13 04:20:40|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|4
1723522850000|2024-08-13 04:20:50|49.52|49.22|49.51|49.21|49.54|49.24|49.5|49.2|11
1723522860000|2024-08-13 04:21:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723522870000|2024-08-13 04:21:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723522880000|2024-08-13 04:21:20|49.52|49.22|49.51|49.21|49.55|49.25|49.51|49.21|10
1723522890000|2024-08-13 04:21:30|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|7
1723522900000|2024-08-13 04:21:40|49.55|49.25|49.55|49.25|49.55|49.25|49.53|49.23|3
1723522910000|2024-08-13 04:21:50|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|11
1723522920000|2024-08-13 04:22:00|49.55|49.25|49.56|49.26|49.56|49.26|49.53|49.23|13
1723522930000|2024-08-13 04:22:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|16
1723522940000|2024-08-13 04:22:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1723522950000|2024-08-13 04:22:30|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|7
1723522960000|2024-08-13 04:22:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723522980000|2024-08-13 04:23:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1723522990000|2024-08-13 04:23:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1723523000000|2024-08-13 04:23:20|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|12
1723523010000|2024-08-13 04:23:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1723523020000|2024-08-13 04:23:40|49.62|49.32|49.65|49.35|49.67|49.37|49.62|49.32|11
1723523030000|2024-08-13 04:23:50|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|5
1723523040000|2024-08-13 04:24:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|10
1723523050000|2024-08-13 04:24:10|49.66|49.36|49.64|49.34|49.66|49.36|49.62|49.32|18
1723523060000|2024-08-13 04:24:20|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|13
1723523070000|2024-08-13 04:24:30|49.62|49.32|49.61|49.31|49.64|49.34|49.6|49.3|11
1723523080000|2024-08-13 04:24:40|49.64|49.34|49.64|49.34|49.64|49.34|49.61|49.31|13
1723523090000|2024-08-13 04:24:50|49.63|49.33|49.63|49.33|49.64|49.34|49.62|49.32|11
1723523100000|2024-08-13 04:25:00|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|14
1723523110000|2024-08-13 04:25:10|49.63|49.33|49.6|49.3|49.64|49.34|49.6|49.3|7
1723523120000|2024-08-13 04:25:20|49.58|49.28|49.56|49.26|49.59|49.29|49.56|49.26|9
1723523130000|2024-08-13 04:25:30|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523140000|2024-08-13 04:25:40|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|7
1723523150000|2024-08-13 04:25:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|10
1723523160000|2024-08-13 04:26:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|9
1723523170000|2024-08-13 04:26:10|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|10
1723523180000|2024-08-13 04:26:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723523190000|2024-08-13 04:26:30|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|7
1723523200000|2024-08-13 04:26:40|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523210000|2024-08-13 04:26:50|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523220000|2024-08-13 04:27:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|3
1723523230000|2024-08-13 04:27:10|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|11
1723523240000|2024-08-13 04:27:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723523250000|2024-08-13 04:27:30|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|4
1723523260000|2024-08-13 04:27:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|5
1723523280000|2024-08-13 04:28:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|4
1723523290000|2024-08-13 04:28:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723523300000|2024-08-13 04:28:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1723523310000|2024-08-13 04:28:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723523320000|2024-08-13 04:28:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723523330000|2024-08-13 04:28:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1723523340000|2024-08-13 04:29:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|5
1723523350000|2024-08-13 04:29:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723523370000|2024-08-13 04:29:30|49.6|49.3|49.6|49.3|49.62|49.32|49.6|49.3|6
1723523380000|2024-08-13 04:29:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723523400000|2024-08-13 04:30:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1723523410000|2024-08-13 04:30:10|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|6
1723523420000|2024-08-13 04:30:20|49.6|49.3|49.58|49.28|49.6|49.3|49.57|49.27|5
1723523430000|2024-08-13 04:30:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723523440000|2024-08-13 04:30:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1723523450000|2024-08-13 04:30:50|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|6
1723523460000|2024-08-13 04:31:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723523470000|2024-08-13 04:31:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1723523480000|2024-08-13 04:31:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723523490000|2024-08-13 04:31:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723523500000|2024-08-13 04:31:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723523520000|2024-08-13 04:32:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|9
1723523530000|2024-08-13 04:32:10|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723523540000|2024-08-13 04:32:20|49.66|49.36|49.65|49.35|49.66|49.36|49.63|49.33|15
1723523550000|2024-08-13 04:32:30|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|13
1723523560000|2024-08-13 04:32:40|49.68|49.38|49.66|49.36|49.68|49.38|49.65|49.35|12
1723523570000|2024-08-13 04:32:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|16
1723523580000|2024-08-13 04:33:00|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|9
1723523590000|2024-08-13 04:33:10|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|11
1723523600000|2024-08-13 04:33:20|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|10
1723523610000|2024-08-13 04:33:30|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723523620000|2024-08-13 04:33:40|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|10
1723523630000|2024-08-13 04:33:50|49.64|49.34|49.64|49.34|49.65|49.35|49.62|49.32|11
1723523640000|2024-08-13 04:34:00|49.65|49.35|49.65|49.35|49.65|49.35|49.63|49.33|5
1723523650000|2024-08-13 04:34:10|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|11
1723523660000|2024-08-13 04:34:20|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1723523680000|2024-08-13 04:34:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723523710000|2024-08-13 04:35:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723523720000|2024-08-13 04:35:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|9
1723523730000|2024-08-13 04:35:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|9
1723523740000|2024-08-13 04:35:40|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|10
1723523750000|2024-08-13 04:35:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1723523760000|2024-08-13 04:36:00|49.6|49.3|49.58|49.28|49.6|49.3|49.57|49.27|11
1723523770000|2024-08-13 04:36:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|4
1723523780000|2024-08-13 04:36:20|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|10
1723523790000|2024-08-13 04:36:30|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|14
1723523800000|2024-08-13 04:36:40|49.54|49.24|49.55|49.25|49.56|49.26|49.53|49.23|8
1723523810000|2024-08-13 04:36:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723523820000|2024-08-13 04:37:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|8
1723523830000|2024-08-13 04:37:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723523840000|2024-08-13 04:37:20|49.53|49.23|49.53|49.23|49.55|49.25|49.53|49.23|5
1723523850000|2024-08-13 04:37:30|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|11
1723523860000|2024-08-13 04:37:40|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|8
1723523870000|2024-08-13 04:37:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723523890000|2024-08-13 04:38:10|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|10
1723523900000|2024-08-13 04:38:20|49.55|49.25|49.54|49.24|49.55|49.25|49.52|49.22|4
1723523910000|2024-08-13 04:38:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723523920000|2024-08-13 04:38:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|2
1723523930000|2024-08-13 04:38:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|11
1723523940000|2024-08-13 04:39:00|49.53|49.23|49.53|49.23|49.55|49.25|49.52|49.22|12
1723523950000|2024-08-13 04:39:10|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|5
1723523970000|2024-08-13 04:39:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723523980000|2024-08-13 04:39:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723523990000|2024-08-13 04:39:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524000000|2024-08-13 04:40:00|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|17
1723524010000|2024-08-13 04:40:10|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|15
1723524020000|2024-08-13 04:40:20|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|19
1723524030000|2024-08-13 04:40:30|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|6
1723524040000|2024-08-13 04:40:40|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524050000|2024-08-13 04:40:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723524060000|2024-08-13 04:41:00|49.53|49.23|49.53|49.23|49.54|49.24|49.51|49.21|11
1723524070000|2024-08-13 04:41:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1723524080000|2024-08-13 04:41:20|49.52|49.22|49.54|49.24|49.54|49.24|49.51|49.21|7
1723524090000|2024-08-13 04:41:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524100000|2024-08-13 04:41:40|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|9
1723524110000|2024-08-13 04:41:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723524120000|2024-08-13 04:42:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524130000|2024-08-13 04:42:10|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723524140000|2024-08-13 04:42:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723524150000|2024-08-13 04:42:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1723524160000|2024-08-13 04:42:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723524200000|2024-08-13 04:43:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723524240000|2024-08-13 04:44:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1723524250000|2024-08-13 04:44:10|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|7
1723524260000|2024-08-13 04:44:20|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|4
1723524270000|2024-08-13 04:44:30|49.65|49.35|49.65|49.35|49.65|49.35|49.63|49.33|5
1723524280000|2024-08-13 04:44:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524300000|2024-08-13 04:45:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|6
1723524310000|2024-08-13 04:45:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723524340000|2024-08-13 04:45:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723524350000|2024-08-13 04:45:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524360000|2024-08-13 04:46:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723524370000|2024-08-13 04:46:10|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|5
1723524380000|2024-08-13 04:46:20|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|10
1723524390000|2024-08-13 04:46:30|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|7
1723524400000|2024-08-13 04:46:40|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723524430000|2024-08-13 04:47:10|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|5
1723524440000|2024-08-13 04:47:20|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|5
1723524450000|2024-08-13 04:47:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723524460000|2024-08-13 04:47:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524470000|2024-08-13 04:47:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524480000|2024-08-13 04:48:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723524490000|2024-08-13 04:48:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723524500000|2024-08-13 04:48:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723524520000|2024-08-13 04:48:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524530000|2024-08-13 04:48:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524540000|2024-08-13 04:49:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524550000|2024-08-13 04:49:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723524560000|2024-08-13 04:49:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524570000|2024-08-13 04:49:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723524580000|2024-08-13 04:49:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524590000|2024-08-13 04:49:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723524600000|2024-08-13 04:50:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|10
1723524610000|2024-08-13 04:50:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524620000|2024-08-13 04:50:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1723524630000|2024-08-13 04:50:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723524640000|2024-08-13 04:50:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1723524660000|2024-08-13 04:51:00|49.57|49.27|49.59|49.29|49.6|49.3|49.57|49.27|5
1723524670000|2024-08-13 04:51:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1723524680000|2024-08-13 04:51:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723524720000|2024-08-13 04:52:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723524730000|2024-08-13 04:52:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723524740000|2024-08-13 04:52:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723524750000|2024-08-13 04:52:30|49.6|49.3|49.63|49.33|49.65|49.35|49.6|49.3|8
1723524760000|2024-08-13 04:52:40|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|11
1723524770000|2024-08-13 04:52:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|9
1723524780000|2024-08-13 04:53:00|49.63|49.33|49.62|49.32|49.65|49.35|49.62|49.32|5
1723524790000|2024-08-13 04:53:10|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|9
1723524800000|2024-08-13 04:53:20|49.62|49.32|49.63|49.33|49.64|49.34|49.62|49.32|12
1723524810000|2024-08-13 04:53:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1723524820000|2024-08-13 04:53:40|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|8
1723524830000|2024-08-13 04:53:50|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|11
1723524840000|2024-08-13 04:54:00|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1723524850000|2024-08-13 04:54:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723524860000|2024-08-13 04:54:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524870000|2024-08-13 04:54:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1723524880000|2024-08-13 04:54:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524900000|2024-08-13 04:55:00|49.65|49.35|49.63|49.33|49.65|49.35|49.62|49.32|5
1723524910000|2024-08-13 04:55:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|8
1723524920000|2024-08-13 04:55:20|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|6
1723524930000|2024-08-13 04:55:30|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1723524950000|2024-08-13 04:55:50|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1723524960000|2024-08-13 04:56:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723524990000|2024-08-13 04:56:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|9
1723525000000|2024-08-13 04:56:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1723525010000|2024-08-13 04:56:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525020000|2024-08-13 04:57:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1723525030000|2024-08-13 04:57:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525040000|2024-08-13 04:57:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1723525050000|2024-08-13 04:57:30|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|8
1723525060000|2024-08-13 04:57:40|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|4
1723525070000|2024-08-13 04:57:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723525080000|2024-08-13 04:58:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723525100000|2024-08-13 04:58:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723525200000|2024-08-13 05:00:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723525210000|2024-08-13 05:00:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723525220000|2024-08-13 05:00:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525230000|2024-08-13 05:00:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723525240000|2024-08-13 05:00:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1723525250000|2024-08-13 05:00:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525260000|2024-08-13 05:01:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|6
1723525280000|2024-08-13 05:01:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723525290000|2024-08-13 05:01:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723525300000|2024-08-13 05:01:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525320000|2024-08-13 05:02:00|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|6
1723525330000|2024-08-13 05:02:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|11
1723525340000|2024-08-13 05:02:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723525350000|2024-08-13 05:02:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1723525380000|2024-08-13 05:03:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525390000|2024-08-13 05:03:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525420000|2024-08-13 05:03:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723525450000|2024-08-13 05:04:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525540000|2024-08-13 05:05:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723525550000|2024-08-13 05:05:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723525560000|2024-08-13 05:06:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525620000|2024-08-13 05:07:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723525630000|2024-08-13 05:07:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723525640000|2024-08-13 05:07:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723525660000|2024-08-13 05:07:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723525720000|2024-08-13 05:08:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525740000|2024-08-13 05:09:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723525800000|2024-08-13 05:10:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525810000|2024-08-13 05:10:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723525820000|2024-08-13 05:10:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723525830000|2024-08-13 05:10:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525840000|2024-08-13 05:10:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1723525890000|2024-08-13 05:11:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723525900000|2024-08-13 05:11:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723525910000|2024-08-13 05:11:50|49.74|49.44|49.79|49.49|49.79|49.49|49.74|49.44|3
1723525920000|2024-08-13 05:12:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1723525940000|2024-08-13 05:12:20|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|3
1723525960000|2024-08-13 05:12:40|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|9
1723525970000|2024-08-13 05:12:50|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|8
1723525980000|2024-08-13 05:13:00|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|9
1723525990000|2024-08-13 05:13:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723526000000|2024-08-13 05:13:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1723526010000|2024-08-13 05:13:30|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|12
1723526020000|2024-08-13 05:13:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723526030000|2024-08-13 05:13:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723526040000|2024-08-13 05:14:00|49.78|49.48|49.79|49.49|49.8|49.5|49.77|49.47|8
1723526050000|2024-08-13 05:14:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723526060000|2024-08-13 05:14:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723526070000|2024-08-13 05:14:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723526080000|2024-08-13 05:14:40|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1723526090000|2024-08-13 05:14:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723526100000|2024-08-13 05:15:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|8
1723526110000|2024-08-13 05:15:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723526120000|2024-08-13 05:15:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|12
1723526130000|2024-08-13 05:15:30|49.78|49.48|49.79|49.49|49.81|49.51|49.77|49.47|13
1723526140000|2024-08-13 05:15:40|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|9
1723526150000|2024-08-13 05:15:50|49.79|49.49|49.81|49.51|49.82|49.52|49.79|49.49|8
1723526160000|2024-08-13 05:16:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723526170000|2024-08-13 05:16:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723526180000|2024-08-13 05:16:20|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|6
1723526190000|2024-08-13 05:16:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1723526200000|2024-08-13 05:16:40|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723526210000|2024-08-13 05:16:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|11
1723526220000|2024-08-13 05:17:00|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723526230000|2024-08-13 05:17:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723526240000|2024-08-13 05:17:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723526250000|2024-08-13 05:17:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723526260000|2024-08-13 05:17:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526280000|2024-08-13 05:18:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1723526300000|2024-08-13 05:18:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526310000|2024-08-13 05:18:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723526340000|2024-08-13 05:19:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723526360000|2024-08-13 05:19:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723526380000|2024-08-13 05:19:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723526390000|2024-08-13 05:19:50|49.8|49.5|49.78|49.48|49.8|49.5|49.76|49.46|11
1723526400000|2024-08-13 05:20:00|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|16
1723526410000|2024-08-13 05:20:10|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|12
1723526420000|2024-08-13 05:20:20|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|10
1723526440000|2024-08-13 05:20:40|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|5
1723526450000|2024-08-13 05:20:50|49.78|49.48|49.75|49.45|49.79|49.49|49.75|49.45|8
1723526460000|2024-08-13 05:21:00|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|12
1723526470000|2024-08-13 05:21:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|11
1723526480000|2024-08-13 05:21:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723526490000|2024-08-13 05:21:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1723526500000|2024-08-13 05:21:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723526540000|2024-08-13 05:22:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723526550000|2024-08-13 05:22:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723526560000|2024-08-13 05:22:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526580000|2024-08-13 05:23:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723526590000|2024-08-13 05:23:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1723526600000|2024-08-13 05:23:20|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1723526610000|2024-08-13 05:23:30|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1723526620000|2024-08-13 05:23:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526640000|2024-08-13 05:24:00|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|2
1723526650000|2024-08-13 05:24:10|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1723526660000|2024-08-13 05:24:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1723526670000|2024-08-13 05:24:30|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|2
1723526680000|2024-08-13 05:24:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723526700000|2024-08-13 05:25:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723526710000|2024-08-13 05:25:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723526720000|2024-08-13 05:25:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526730000|2024-08-13 05:25:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723526740000|2024-08-13 05:25:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526760000|2024-08-13 05:26:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526770000|2024-08-13 05:26:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526780000|2024-08-13 05:26:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723526790000|2024-08-13 05:26:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526800000|2024-08-13 05:26:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723526810000|2024-08-13 05:26:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526820000|2024-08-13 05:27:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723526830000|2024-08-13 05:27:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526850000|2024-08-13 05:27:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526860000|2024-08-13 05:27:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723526880000|2024-08-13 05:28:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|5
1723526890000|2024-08-13 05:28:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526900000|2024-08-13 05:28:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723526940000|2024-08-13 05:29:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526950000|2024-08-13 05:29:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723526970000|2024-08-13 05:29:30|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1723527040000|2024-08-13 05:30:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723527050000|2024-08-13 05:30:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723527060000|2024-08-13 05:31:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723527070000|2024-08-13 05:31:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1723527080000|2024-08-13 05:31:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723527090000|2024-08-13 05:31:30|49.89|49.59|49.88|49.58|49.9|49.6|49.87|49.57|12
1723527100000|2024-08-13 05:31:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1723527110000|2024-08-13 05:31:50|49.86|49.56|49.86|49.56|49.87|49.57|49.82|49.52|15
1723527120000|2024-08-13 05:32:00|49.87|49.57|49.87|49.57|49.87|49.57|49.84|49.54|20
1723527130000|2024-08-13 05:32:10|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|16
1723527140000|2024-08-13 05:32:20|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|13
1723527150000|2024-08-13 05:32:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|11
1723527160000|2024-08-13 05:32:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527170000|2024-08-13 05:32:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1723527180000|2024-08-13 05:33:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|8
1723527190000|2024-08-13 05:33:10|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723527200000|2024-08-13 05:33:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527210000|2024-08-13 05:33:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|5
1723527240000|2024-08-13 05:34:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1723527290000|2024-08-13 05:34:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723527300000|2024-08-13 05:35:00|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723527310000|2024-08-13 05:35:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|7
1723527320000|2024-08-13 05:35:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|9
1723527330000|2024-08-13 05:35:30|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|7
1723527340000|2024-08-13 05:35:40|49.86|49.56|49.85|49.55|49.86|49.56|49.82|49.52|6
1723527360000|2024-08-13 05:36:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723527390000|2024-08-13 05:36:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527410000|2024-08-13 05:36:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723527450000|2024-08-13 05:37:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723527460000|2024-08-13 05:37:40|49.88|49.58|49.86|49.56|49.89|49.59|49.86|49.56|5
1723527470000|2024-08-13 05:37:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723527480000|2024-08-13 05:38:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527490000|2024-08-13 05:38:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|8
1723527500000|2024-08-13 05:38:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1723527520000|2024-08-13 05:38:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1723527530000|2024-08-13 05:38:50|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1723527540000|2024-08-13 05:39:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527580000|2024-08-13 05:39:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723527600000|2024-08-13 05:40:00|49.86|49.56|49.82|49.52|49.86|49.56|49.82|49.52|6
1723527620000|2024-08-13 05:40:20|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1723527630000|2024-08-13 05:40:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|7
1723527640000|2024-08-13 05:40:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1723527660000|2024-08-13 05:41:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1723527670000|2024-08-13 05:41:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527680000|2024-08-13 05:41:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723527690000|2024-08-13 05:41:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723527730000|2024-08-13 05:42:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527740000|2024-08-13 05:42:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723527750000|2024-08-13 05:42:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527760000|2024-08-13 05:42:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|7
1723527770000|2024-08-13 05:42:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527790000|2024-08-13 05:43:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1723527800000|2024-08-13 05:43:20|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|9
1723527820000|2024-08-13 05:43:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723527830000|2024-08-13 05:43:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723527840000|2024-08-13 05:44:00|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1723527850000|2024-08-13 05:44:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|17
1723527860000|2024-08-13 05:44:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1723527870000|2024-08-13 05:44:30|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|6
1723527880000|2024-08-13 05:44:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723527900000|2024-08-13 05:45:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723527910000|2024-08-13 05:45:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1723527920000|2024-08-13 05:45:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723527930000|2024-08-13 05:45:30|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723527940000|2024-08-13 05:45:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723527950000|2024-08-13 05:45:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527960000|2024-08-13 05:46:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1723527970000|2024-08-13 05:46:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723527980000|2024-08-13 05:46:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723527990000|2024-08-13 05:46:30|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|7
1723528010000|2024-08-13 05:46:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528020000|2024-08-13 05:47:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1723528030000|2024-08-13 05:47:10|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|9
1723528040000|2024-08-13 05:47:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1723528050000|2024-08-13 05:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723528060000|2024-08-13 05:47:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723528090000|2024-08-13 05:48:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723528100000|2024-08-13 05:48:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723528110000|2024-08-13 05:48:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723528130000|2024-08-13 05:48:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723528140000|2024-08-13 05:49:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723528150000|2024-08-13 05:49:10|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|5
1723528160000|2024-08-13 05:49:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1723528170000|2024-08-13 05:49:30|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|8
1723528180000|2024-08-13 05:49:40|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|13
1723528190000|2024-08-13 05:49:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723528270000|2024-08-13 05:51:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723528280000|2024-08-13 05:51:20|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723528290000|2024-08-13 05:51:30|49.87|49.57|49.87|49.57|49.88|49.58|49.85|49.55|10
1723528300000|2024-08-13 05:51:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723528310000|2024-08-13 05:51:50|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1723528320000|2024-08-13 05:52:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723528330000|2024-08-13 05:52:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723528340000|2024-08-13 05:52:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723528350000|2024-08-13 05:52:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723528360000|2024-08-13 05:52:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723528370000|2024-08-13 05:52:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1723528380000|2024-08-13 05:53:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723528390000|2024-08-13 05:53:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723528400000|2024-08-13 05:53:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723528410000|2024-08-13 05:53:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723528420000|2024-08-13 05:53:40|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1723528430000|2024-08-13 05:53:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723528440000|2024-08-13 05:54:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|6
1723528450000|2024-08-13 05:54:10|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|5
1723528470000|2024-08-13 05:54:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723528490000|2024-08-13 05:54:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723528500000|2024-08-13 05:55:00|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|4
1723528520000|2024-08-13 05:55:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723528530000|2024-08-13 05:55:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723528540000|2024-08-13 05:55:40|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|6
1723528550000|2024-08-13 05:55:50|49.75|49.45|49.77|49.47|49.78|49.48|49.74|49.44|9
1723528560000|2024-08-13 05:56:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723528570000|2024-08-13 05:56:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723528590000|2024-08-13 05:56:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723528600000|2024-08-13 05:56:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723528630000|2024-08-13 05:57:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723528660000|2024-08-13 05:57:40|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|5
1723528670000|2024-08-13 05:57:50|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723528710000|2024-08-13 05:58:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528720000|2024-08-13 05:58:40|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723528740000|2024-08-13 05:59:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528750000|2024-08-13 05:59:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528760000|2024-08-13 05:59:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723528770000|2024-08-13 05:59:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723528780000|2024-08-13 05:59:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1723528790000|2024-08-13 05:59:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723528800000|2024-08-13 06:00:00|49.79|49.49|49.77|49.47|49.79|49.49|49.75|49.45|9
1723528810000|2024-08-13 06:00:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1723528820000|2024-08-13 06:00:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723528830000|2024-08-13 06:00:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1723528840000|2024-08-13 06:00:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528850000|2024-08-13 06:00:50|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|5
1723528860000|2024-08-13 06:01:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1723528870000|2024-08-13 06:01:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723528880000|2024-08-13 06:01:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723528890000|2024-08-13 06:01:30|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|2
1723528900000|2024-08-13 06:01:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723528910000|2024-08-13 06:01:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723528920000|2024-08-13 06:02:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723528940000|2024-08-13 06:02:20|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723528960000|2024-08-13 06:02:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528970000|2024-08-13 06:02:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723529000000|2024-08-13 06:03:20|49.79|49.49|49.86|49.56|49.86|49.56|49.79|49.49|5
1723529010000|2024-08-13 06:03:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529020000|2024-08-13 06:03:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723529030000|2024-08-13 06:03:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529050000|2024-08-13 06:04:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723529060000|2024-08-13 06:04:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723529070000|2024-08-13 06:04:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529080000|2024-08-13 06:04:40|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723529090000|2024-08-13 06:04:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723529110000|2024-08-13 06:05:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723529140000|2024-08-13 06:05:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723529190000|2024-08-13 06:06:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723529220000|2024-08-13 06:07:00|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|2
1723529230000|2024-08-13 06:07:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723529240000|2024-08-13 06:07:20|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|4
1723529250000|2024-08-13 06:07:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529290000|2024-08-13 06:08:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723529300000|2024-08-13 06:08:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1723529310000|2024-08-13 06:08:30|49.85|49.55|49.85|49.55|49.86|49.56|49.83|49.53|8
1723529320000|2024-08-13 06:08:40|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|10
1723529330000|2024-08-13 06:08:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|8
1723529340000|2024-08-13 06:09:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723529350000|2024-08-13 06:09:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723529360000|2024-08-13 06:09:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723529370000|2024-08-13 06:09:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1723529380000|2024-08-13 06:09:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1723529390000|2024-08-13 06:09:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1723529400000|2024-08-13 06:10:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|10
1723529410000|2024-08-13 06:10:10|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|7
1723529420000|2024-08-13 06:10:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723529430000|2024-08-13 06:10:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723529440000|2024-08-13 06:10:40|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|5
1723529450000|2024-08-13 06:10:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1723529460000|2024-08-13 06:11:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723529470000|2024-08-13 06:11:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529480000|2024-08-13 06:11:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529490000|2024-08-13 06:11:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1723529500000|2024-08-13 06:11:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529520000|2024-08-13 06:12:00|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|12
1723529530000|2024-08-13 06:12:10|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|8
1723529540000|2024-08-13 06:12:20|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|10
1723529550000|2024-08-13 06:12:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|9
1723529560000|2024-08-13 06:12:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1723529570000|2024-08-13 06:12:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1723529580000|2024-08-13 06:13:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723529590000|2024-08-13 06:13:10|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723529600000|2024-08-13 06:13:20|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1723529610000|2024-08-13 06:13:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723529660000|2024-08-13 06:14:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723529680000|2024-08-13 06:14:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723529700000|2024-08-13 06:15:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|12
1723529710000|2024-08-13 06:15:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723529730000|2024-08-13 06:15:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1723529740000|2024-08-13 06:15:40|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723529750000|2024-08-13 06:15:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723529760000|2024-08-13 06:16:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723529770000|2024-08-13 06:16:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723529790000|2024-08-13 06:16:30|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|5
1723529800000|2024-08-13 06:16:40|49.76|49.46|49.75|49.45|49.76|49.46|49.72|49.42|12
1723529810000|2024-08-13 06:16:50|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|9
1723529820000|2024-08-13 06:17:00|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|5
1723529830000|2024-08-13 06:17:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|11
1723529840000|2024-08-13 06:17:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723529850000|2024-08-13 06:17:30|49.76|49.46|49.69|49.39|49.76|49.46|49.69|49.39|8
1723529860000|2024-08-13 06:17:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1723529870000|2024-08-13 06:17:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723529880000|2024-08-13 06:18:00|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|6
1723529890000|2024-08-13 06:18:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723529900000|2024-08-13 06:18:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723529910000|2024-08-13 06:18:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723529920000|2024-08-13 06:18:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1723529930000|2024-08-13 06:18:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|7
1723529940000|2024-08-13 06:19:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723529950000|2024-08-13 06:19:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1723529960000|2024-08-13 06:19:20|49.67|49.37|49.61|49.31|49.67|49.37|49.6|49.3|9
1723529970000|2024-08-13 06:19:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1723529980000|2024-08-13 06:19:40|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|11
1723529990000|2024-08-13 06:19:50|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1723530000000|2024-08-13 06:20:00|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|10
1723530010000|2024-08-13 06:20:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|9
1723530020000|2024-08-13 06:20:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|6
1723530030000|2024-08-13 06:20:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|4
1723530040000|2024-08-13 06:20:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|11
1723530050000|2024-08-13 06:20:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723530060000|2024-08-13 06:21:00|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|14
1723530070000|2024-08-13 06:21:10|49.68|49.38|49.7|49.4|49.7|49.4|49.67|49.37|9
1723530080000|2024-08-13 06:21:20|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|10
1723530090000|2024-08-13 06:21:30|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|9
1723530100000|2024-08-13 06:21:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723530110000|2024-08-13 06:21:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723530120000|2024-08-13 06:22:00|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|9
1723530130000|2024-08-13 06:22:10|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1723530140000|2024-08-13 06:22:20|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|8
1723530150000|2024-08-13 06:22:30|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|13
1723530160000|2024-08-13 06:22:40|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|7
1723530170000|2024-08-13 06:22:50|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|14
1723530180000|2024-08-13 06:23:00|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|16
1723530190000|2024-08-13 06:23:10|49.65|49.35|49.62|49.32|49.66|49.36|49.61|49.31|14
1723530200000|2024-08-13 06:23:20|49.63|49.33|49.67|49.37|49.67|49.37|49.62|49.32|16
1723530210000|2024-08-13 06:23:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1723530230000|2024-08-13 06:23:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723530240000|2024-08-13 06:24:00|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|7
1723530250000|2024-08-13 06:24:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723530260000|2024-08-13 06:24:20|49.69|49.39|49.67|49.37|49.7|49.4|49.66|49.36|9
1723530270000|2024-08-13 06:24:30|49.66|49.36|49.66|49.36|49.67|49.37|49.64|49.34|14
1723530280000|2024-08-13 06:24:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|9
1723530290000|2024-08-13 06:24:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723530300000|2024-08-13 06:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|9
1723530310000|2024-08-13 06:25:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723530320000|2024-08-13 06:25:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1723530330000|2024-08-13 06:25:30|49.69|49.39|49.66|49.36|49.7|49.4|49.66|49.36|7
1723530340000|2024-08-13 06:25:40|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|10
1723530350000|2024-08-13 06:25:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723530360000|2024-08-13 06:26:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|3
1723530370000|2024-08-13 06:26:10|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|4
1723530380000|2024-08-13 06:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723530390000|2024-08-13 06:26:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723530400000|2024-08-13 06:26:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723530410000|2024-08-13 06:26:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723530430000|2024-08-13 06:27:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723530440000|2024-08-13 06:27:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723530450000|2024-08-13 06:27:30|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|10
1723530460000|2024-08-13 06:27:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|7
1723530470000|2024-08-13 06:27:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1723530480000|2024-08-13 06:28:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723530490000|2024-08-13 06:28:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1723530500000|2024-08-13 06:28:20|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|9
1723530510000|2024-08-13 06:28:30|49.72|49.42|49.73|49.43|49.77|49.47|49.72|49.42|12
1723530520000|2024-08-13 06:28:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1723530530000|2024-08-13 06:28:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|11
1723530540000|2024-08-13 06:29:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|10
1723530550000|2024-08-13 06:29:10|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|8
1723530560000|2024-08-13 06:29:20|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|9
1723530570000|2024-08-13 06:29:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723530590000|2024-08-13 06:29:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723530600000|2024-08-13 06:30:00|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|16
1723530610000|2024-08-13 06:30:10|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|13
1723530620000|2024-08-13 06:30:20|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|9
1723530640000|2024-08-13 06:30:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723530650000|2024-08-13 06:30:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723530660000|2024-08-13 06:31:00|49.83|49.53|49.86|49.56|49.88|49.58|49.83|49.53|10
1723530670000|2024-08-13 06:31:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723530680000|2024-08-13 06:31:20|49.84|49.54|49.86|49.56|49.88|49.58|49.84|49.54|12
1723530690000|2024-08-13 06:31:30|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|19
1723530700000|2024-08-13 06:31:40|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|15
1723530710000|2024-08-13 06:31:50|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|8
1723530720000|2024-08-13 06:32:00|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|18
1723530730000|2024-08-13 06:32:10|49.86|49.56|49.88|49.58|49.88|49.58|49.84|49.54|11
1723530740000|2024-08-13 06:32:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|11
1723530750000|2024-08-13 06:32:30|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|12
1723530760000|2024-08-13 06:32:40|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1723530770000|2024-08-13 06:32:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1723530780000|2024-08-13 06:33:00|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|11
1723530790000|2024-08-13 06:33:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|13
1723530800000|2024-08-13 06:33:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1723530810000|2024-08-13 06:33:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723530820000|2024-08-13 06:33:40|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|3
1723530830000|2024-08-13 06:33:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723530840000|2024-08-13 06:34:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723530850000|2024-08-13 06:34:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|7
1723530860000|2024-08-13 06:34:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1723530870000|2024-08-13 06:34:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723530880000|2024-08-13 06:34:40|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|5
1723530890000|2024-08-13 06:34:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|11
1723530900000|2024-08-13 06:35:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723530910000|2024-08-13 06:35:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723530920000|2024-08-13 06:35:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1723530930000|2024-08-13 06:35:30|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723530940000|2024-08-13 06:35:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723530950000|2024-08-13 06:35:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723530990000|2024-08-13 06:36:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723531000000|2024-08-13 06:36:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723531010000|2024-08-13 06:36:50|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|5
1723531020000|2024-08-13 06:37:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1723531040000|2024-08-13 06:37:20|50.03|49.73|50.07|49.77|50.09|49.79|50.03|49.73|12
1723531050000|2024-08-13 06:37:30|50.08|49.78|50.1|49.8|50.1|49.8|50.06|49.76|14
1723531060000|2024-08-13 06:37:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723531070000|2024-08-13 06:37:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723531080000|2024-08-13 06:38:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723531090000|2024-08-13 06:38:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|20
1723531100000|2024-08-13 06:38:20|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|11
1723531110000|2024-08-13 06:38:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723531120000|2024-08-13 06:38:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723531130000|2024-08-13 06:38:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723531140000|2024-08-13 06:39:00|50.11|49.81|50.13|49.83|50.13|49.83|50.1|49.8|9
1723531150000|2024-08-13 06:39:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723531160000|2024-08-13 06:39:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723531180000|2024-08-13 06:39:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1723531190000|2024-08-13 06:39:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531200000|2024-08-13 06:40:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531210000|2024-08-13 06:40:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723531220000|2024-08-13 06:40:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531230000|2024-08-13 06:40:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531240000|2024-08-13 06:40:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531260000|2024-08-13 06:41:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1723531270000|2024-08-13 06:41:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|10
1723531280000|2024-08-13 06:41:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1723531290000|2024-08-13 06:41:30|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723531300000|2024-08-13 06:41:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723531310000|2024-08-13 06:41:50|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723531320000|2024-08-13 06:42:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|9
1723531330000|2024-08-13 06:42:10|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1723531340000|2024-08-13 06:42:20|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|11
1723531350000|2024-08-13 06:42:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723531360000|2024-08-13 06:42:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|10
1723531370000|2024-08-13 06:42:50|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|11
1723531390000|2024-08-13 06:43:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723531400000|2024-08-13 06:43:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723531410000|2024-08-13 06:43:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723531420000|2024-08-13 06:43:40|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|7
1723531430000|2024-08-13 06:43:50|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|6
1723531440000|2024-08-13 06:44:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723531450000|2024-08-13 06:44:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723531460000|2024-08-13 06:44:20|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|10
1723531470000|2024-08-13 06:44:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723531480000|2024-08-13 06:44:40|50.1|49.8|50.07|49.77|50.1|49.8|50.06|49.76|6
1723531490000|2024-08-13 06:44:50|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|9
1723531500000|2024-08-13 06:45:00|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|15
1723531510000|2024-08-13 06:45:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|4
1723531520000|2024-08-13 06:45:20|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|8
1723531530000|2024-08-13 06:45:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723531540000|2024-08-13 06:45:40|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|10
1723531550000|2024-08-13 06:45:50|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|12
1723531560000|2024-08-13 06:46:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723531570000|2024-08-13 06:46:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531600000|2024-08-13 06:46:40|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|8
1723531610000|2024-08-13 06:46:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723531620000|2024-08-13 06:47:00|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|14
1723531630000|2024-08-13 06:47:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723531650000|2024-08-13 06:47:30|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|9
1723531660000|2024-08-13 06:47:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723531670000|2024-08-13 06:47:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531680000|2024-08-13 06:48:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|5
1723531690000|2024-08-13 06:48:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531700000|2024-08-13 06:48:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723531710000|2024-08-13 06:48:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723531720000|2024-08-13 06:48:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531730000|2024-08-13 06:48:50|50.14|49.84|50.17|49.87|50.18|49.88|50.14|49.84|6
1723531740000|2024-08-13 06:49:00|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|10
1723531750000|2024-08-13 06:49:10|50.21|49.91|50.19|49.89|50.21|49.91|50.17|49.87|12
1723531760000|2024-08-13 06:49:20|50.17|49.87|50.17|49.87|50.17|49.87|50.13|49.83|10
1723531770000|2024-08-13 06:49:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723531780000|2024-08-13 06:49:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723531790000|2024-08-13 06:49:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723531800000|2024-08-13 06:50:00|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|8
1723531810000|2024-08-13 06:50:10|50.17|49.87|50.17|49.87|50.19|49.89|50.16|49.86|16
1723531820000|2024-08-13 06:50:20|50.15|49.85|50.16|49.86|50.18|49.88|50.15|49.85|8
1723531830000|2024-08-13 06:50:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1723531840000|2024-08-13 06:50:40|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|5
1723531860000|2024-08-13 06:51:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|9
1723531870000|2024-08-13 06:51:10|50.16|49.86|50.13|49.83|50.17|49.87|50.13|49.83|13
1723531880000|2024-08-13 06:51:20|50.14|49.84|50.13|49.83|50.16|49.86|50.13|49.83|9
1723531900000|2024-08-13 06:51:40|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|12
1723531910000|2024-08-13 06:51:50|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|6
1723531920000|2024-08-13 06:52:00|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723531930000|2024-08-13 06:52:10|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723531950000|2024-08-13 06:52:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723531970000|2024-08-13 06:52:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723531980000|2024-08-13 06:53:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723532040000|2024-08-13 06:54:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723532050000|2024-08-13 06:54:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723532070000|2024-08-13 06:54:30|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|6
1723532080000|2024-08-13 06:54:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723532100000|2024-08-13 06:55:00|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|5
1723532110000|2024-08-13 06:55:10|50.14|49.84|50.16|49.86|50.18|49.88|50.14|49.84|10
1723532120000|2024-08-13 06:55:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723532130000|2024-08-13 06:55:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532140000|2024-08-13 06:55:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723532150000|2024-08-13 06:55:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723532160000|2024-08-13 06:56:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532190000|2024-08-13 06:56:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723532200000|2024-08-13 06:56:40|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|5
1723532210000|2024-08-13 06:56:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532260000|2024-08-13 06:57:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723532270000|2024-08-13 06:57:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723532280000|2024-08-13 06:58:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723532310000|2024-08-13 06:58:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532320000|2024-08-13 06:58:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723532330000|2024-08-13 06:58:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1723532340000|2024-08-13 06:59:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|5
1723532350000|2024-08-13 06:59:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723532360000|2024-08-13 06:59:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723532370000|2024-08-13 06:59:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723532380000|2024-08-13 06:59:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723532390000|2024-08-13 06:59:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723532400000|2024-08-13 07:00:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1723532410000|2024-08-13 07:00:10|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|7
1723532420000|2024-08-13 07:00:20|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|18
1723532430000|2024-08-13 07:00:30|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|15
1723532440000|2024-08-13 07:00:40|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|14
1723532450000|2024-08-13 07:00:50|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|8
1723532460000|2024-08-13 07:01:00|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|8
1723532470000|2024-08-13 07:01:10|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|5
1723532480000|2024-08-13 07:01:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723532490000|2024-08-13 07:01:30|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|9
1723532500000|2024-08-13 07:01:40|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723532510000|2024-08-13 07:01:50|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|4
1723532520000|2024-08-13 07:02:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1723532530000|2024-08-13 07:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723532540000|2024-08-13 07:02:20|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|12
1723532550000|2024-08-13 07:02:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723532570000|2024-08-13 07:02:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723532580000|2024-08-13 07:03:00|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723532600000|2024-08-13 07:03:20|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1723532610000|2024-08-13 07:03:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723532620000|2024-08-13 07:03:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723532630000|2024-08-13 07:03:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532640000|2024-08-13 07:04:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532660000|2024-08-13 07:04:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532680000|2024-08-13 07:04:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723532690000|2024-08-13 07:04:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1723532700000|2024-08-13 07:05:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723532710000|2024-08-13 07:05:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|5
1723532720000|2024-08-13 07:05:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|10
1723532740000|2024-08-13 07:05:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532760000|2024-08-13 07:06:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532770000|2024-08-13 07:06:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532780000|2024-08-13 07:06:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532790000|2024-08-13 07:06:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532800000|2024-08-13 07:06:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|7
1723532810000|2024-08-13 07:06:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723532820000|2024-08-13 07:07:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723532830000|2024-08-13 07:07:10|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|12
1723532840000|2024-08-13 07:07:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723532850000|2024-08-13 07:07:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723532860000|2024-08-13 07:07:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723532880000|2024-08-13 07:08:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723532890000|2024-08-13 07:08:10|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723532900000|2024-08-13 07:08:20|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|7
1723532910000|2024-08-13 07:08:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532920000|2024-08-13 07:08:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532930000|2024-08-13 07:08:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532950000|2024-08-13 07:09:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723532960000|2024-08-13 07:09:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532970000|2024-08-13 07:09:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532980000|2024-08-13 07:09:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1723532990000|2024-08-13 07:09:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|19
1723533000000|2024-08-13 07:10:00|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|7
1723533010000|2024-08-13 07:10:10|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|11
1723533020000|2024-08-13 07:10:20|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|7
1723533030000|2024-08-13 07:10:30|50.06|49.76|50.04|49.74|50.07|49.77|50.04|49.74|12
1723533040000|2024-08-13 07:10:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723533050000|2024-08-13 07:10:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723533060000|2024-08-13 07:11:00|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723533100000|2024-08-13 07:11:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533110000|2024-08-13 07:11:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1723533120000|2024-08-13 07:12:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723533130000|2024-08-13 07:12:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|11
1723533140000|2024-08-13 07:12:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|26
1723533150000|2024-08-13 07:12:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|23
1723533160000|2024-08-13 07:12:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533180000|2024-08-13 07:13:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723533190000|2024-08-13 07:13:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723533200000|2024-08-13 07:13:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723533210000|2024-08-13 07:13:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723533220000|2024-08-13 07:13:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723533230000|2024-08-13 07:13:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533260000|2024-08-13 07:14:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723533270000|2024-08-13 07:14:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1723533280000|2024-08-13 07:14:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723533290000|2024-08-13 07:14:50|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1723533300000|2024-08-13 07:15:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723533310000|2024-08-13 07:15:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533320000|2024-08-13 07:15:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723533370000|2024-08-13 07:16:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723533380000|2024-08-13 07:16:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723533390000|2024-08-13 07:16:30|50|49.7|49.98|49.68|50|49.7|49.98|49.68|7
1723533400000|2024-08-13 07:16:40|49.97|49.67|50|49.7|50|49.7|49.97|49.67|10
1723533420000|2024-08-13 07:17:00|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|8
1723533430000|2024-08-13 07:17:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723533440000|2024-08-13 07:17:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723533450000|2024-08-13 07:17:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723533460000|2024-08-13 07:17:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723533470000|2024-08-13 07:17:50|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|7
1723533480000|2024-08-13 07:18:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|10
1723533490000|2024-08-13 07:18:10|50|49.7|50.01|49.71|50.02|49.72|50|49.7|6
1723533500000|2024-08-13 07:18:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723533510000|2024-08-13 07:18:30|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1723533520000|2024-08-13 07:18:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723533530000|2024-08-13 07:18:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723533540000|2024-08-13 07:19:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|15
1723533550000|2024-08-13 07:19:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|9
1723533560000|2024-08-13 07:19:20|50.07|49.77|50.04|49.74|50.07|49.77|50.03|49.73|5
1723533570000|2024-08-13 07:19:30|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|6
1723533580000|2024-08-13 07:19:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533600000|2024-08-13 07:20:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723533610000|2024-08-13 07:20:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533630000|2024-08-13 07:20:30|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|9
1723533640000|2024-08-13 07:20:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723533650000|2024-08-13 07:20:50|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|10
1723533670000|2024-08-13 07:21:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723533680000|2024-08-13 07:21:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723533690000|2024-08-13 07:21:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723533700000|2024-08-13 07:21:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723533710000|2024-08-13 07:21:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723533720000|2024-08-13 07:22:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723533730000|2024-08-13 07:22:10|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723533740000|2024-08-13 07:22:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723533760000|2024-08-13 07:22:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723533770000|2024-08-13 07:22:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723533780000|2024-08-13 07:23:00|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1723533790000|2024-08-13 07:23:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723533800000|2024-08-13 07:23:20|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|11
1723533810000|2024-08-13 07:23:30|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723533820000|2024-08-13 07:23:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723533830000|2024-08-13 07:23:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723533840000|2024-08-13 07:24:00|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|4
1723533850000|2024-08-13 07:24:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723533860000|2024-08-13 07:24:20|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1723533870000|2024-08-13 07:24:30|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723533880000|2024-08-13 07:24:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1723533890000|2024-08-13 07:24:50|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|3
1723533900000|2024-08-13 07:25:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723533910000|2024-08-13 07:25:10|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|5
1723533920000|2024-08-13 07:25:20|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|12
1723533930000|2024-08-13 07:25:30|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1723533940000|2024-08-13 07:25:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723533950000|2024-08-13 07:25:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723533960000|2024-08-13 07:26:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723533970000|2024-08-13 07:26:10|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|8
1723533980000|2024-08-13 07:26:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723533990000|2024-08-13 07:26:30|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|7
1723534000000|2024-08-13 07:26:40|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723534010000|2024-08-13 07:26:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723534020000|2024-08-13 07:27:00|50.03|49.73|50.05|49.75|50.05|49.75|50.02|49.72|5
1723534030000|2024-08-13 07:27:10|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|13
1723534040000|2024-08-13 07:27:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723534050000|2024-08-13 07:27:30|50.05|49.75|50.08|49.78|50.09|49.79|50.04|49.74|11
1723534060000|2024-08-13 07:27:40|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|6
1723534070000|2024-08-13 07:27:50|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|13
1723534080000|2024-08-13 07:28:00|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1723534090000|2024-08-13 07:28:10|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|19
1723534100000|2024-08-13 07:28:20|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|5
1723534110000|2024-08-13 07:28:30|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723534120000|2024-08-13 07:28:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723534130000|2024-08-13 07:28:50|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|10
1723534140000|2024-08-13 07:29:00|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|8
1723534160000|2024-08-13 07:29:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723534170000|2024-08-13 07:29:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534180000|2024-08-13 07:29:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534190000|2024-08-13 07:29:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723534200000|2024-08-13 07:30:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723534220000|2024-08-13 07:30:20|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|6
1723534230000|2024-08-13 07:30:30|50|49.7|50.02|49.72|50.02|49.72|49.99|49.69|21
1723534240000|2024-08-13 07:30:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723534250000|2024-08-13 07:30:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723534270000|2024-08-13 07:31:10|50.04|49.74|50.08|49.78|50.09|49.79|50.04|49.74|9
1723534280000|2024-08-13 07:31:20|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|6
1723534290000|2024-08-13 07:31:30|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723534310000|2024-08-13 07:31:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723534320000|2024-08-13 07:32:00|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|13
1723534330000|2024-08-13 07:32:10|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|3
1723534340000|2024-08-13 07:32:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534370000|2024-08-13 07:32:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1723534380000|2024-08-13 07:33:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534390000|2024-08-13 07:33:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534410000|2024-08-13 07:33:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534420000|2024-08-13 07:33:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534430000|2024-08-13 07:33:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723534440000|2024-08-13 07:34:00|50.02|49.72|49.99|49.69|50.02|49.72|49.98|49.68|6
1723534450000|2024-08-13 07:34:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|13
1723534460000|2024-08-13 07:34:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|10
1723534470000|2024-08-13 07:34:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1723534480000|2024-08-13 07:34:40|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723534490000|2024-08-13 07:34:50|49.99|49.69|50.04|49.74|50.04|49.74|49.99|49.69|4
1723534510000|2024-08-13 07:35:10|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723534520000|2024-08-13 07:35:20|50.06|49.76|50.04|49.74|50.08|49.78|50.04|49.74|20
1723534530000|2024-08-13 07:35:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|9
1723534540000|2024-08-13 07:35:40|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|10
1723534550000|2024-08-13 07:35:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723534560000|2024-08-13 07:36:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1723534570000|2024-08-13 07:36:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723534580000|2024-08-13 07:36:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723534590000|2024-08-13 07:36:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723534610000|2024-08-13 07:36:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723534620000|2024-08-13 07:37:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723534650000|2024-08-13 07:37:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723534670000|2024-08-13 07:37:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723534680000|2024-08-13 07:38:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723534690000|2024-08-13 07:38:10|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|11
1723534700000|2024-08-13 07:38:20|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|12
1723534710000|2024-08-13 07:38:30|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|8
1723534720000|2024-08-13 07:38:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1723534730000|2024-08-13 07:38:50|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|5
1723534740000|2024-08-13 07:39:00|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|10
1723534750000|2024-08-13 07:39:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723534760000|2024-08-13 07:39:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723534770000|2024-08-13 07:39:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723534780000|2024-08-13 07:39:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723534800000|2024-08-13 07:40:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1723534810000|2024-08-13 07:40:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723534830000|2024-08-13 07:40:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723534840000|2024-08-13 07:40:40|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723534870000|2024-08-13 07:41:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723534880000|2024-08-13 07:41:20|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1723534900000|2024-08-13 07:41:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723534910000|2024-08-13 07:41:50|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|8
1723534920000|2024-08-13 07:42:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723534930000|2024-08-13 07:42:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723534940000|2024-08-13 07:42:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723534950000|2024-08-13 07:42:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723534960000|2024-08-13 07:42:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723534970000|2024-08-13 07:42:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723534980000|2024-08-13 07:43:00|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1723535000000|2024-08-13 07:43:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723535010000|2024-08-13 07:43:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723535020000|2024-08-13 07:43:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723535030000|2024-08-13 07:43:50|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|6
1723535040000|2024-08-13 07:44:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723535050000|2024-08-13 07:44:10|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|9
1723535070000|2024-08-13 07:44:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1723535100000|2024-08-13 07:45:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723535110000|2024-08-13 07:45:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1723535120000|2024-08-13 07:45:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723535130000|2024-08-13 07:45:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723535140000|2024-08-13 07:45:40|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723535150000|2024-08-13 07:45:50|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723535160000|2024-08-13 07:46:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723535180000|2024-08-13 07:46:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723535190000|2024-08-13 07:46:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723535200000|2024-08-13 07:46:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723535210000|2024-08-13 07:46:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723535220000|2024-08-13 07:47:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723535230000|2024-08-13 07:47:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723535240000|2024-08-13 07:47:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723535250000|2024-08-13 07:47:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723535260000|2024-08-13 07:47:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723535270000|2024-08-13 07:47:50|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|4
1723535280000|2024-08-13 07:48:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723535290000|2024-08-13 07:48:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|10
1723535330000|2024-08-13 07:48:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723535340000|2024-08-13 07:49:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723535350000|2024-08-13 07:49:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723535370000|2024-08-13 07:49:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723535380000|2024-08-13 07:49:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723535390000|2024-08-13 07:49:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1723535400000|2024-08-13 07:50:00|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1723535430000|2024-08-13 07:50:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723535440000|2024-08-13 07:50:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723535450000|2024-08-13 07:50:50|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723535460000|2024-08-13 07:51:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723535470000|2024-08-13 07:51:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723535480000|2024-08-13 07:51:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723535490000|2024-08-13 07:51:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723535500000|2024-08-13 07:51:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723535510000|2024-08-13 07:51:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723535520000|2024-08-13 07:52:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723535530000|2024-08-13 07:52:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723535540000|2024-08-13 07:52:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723535550000|2024-08-13 07:52:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723535590000|2024-08-13 07:53:10|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723535600000|2024-08-13 07:53:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1723535610000|2024-08-13 07:53:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723535620000|2024-08-13 07:53:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1723535630000|2024-08-13 07:53:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723535640000|2024-08-13 07:54:00|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|3
1723535650000|2024-08-13 07:54:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723535680000|2024-08-13 07:54:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723535720000|2024-08-13 07:55:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723535740000|2024-08-13 07:55:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723535750000|2024-08-13 07:55:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535760000|2024-08-13 07:56:00|49.97|49.67|49.95|49.65|49.98|49.68|49.95|49.65|6
1723535770000|2024-08-13 07:56:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723535780000|2024-08-13 07:56:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723535790000|2024-08-13 07:56:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|9
1723535800000|2024-08-13 07:56:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|5
1723535820000|2024-08-13 07:57:00|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|11
1723535830000|2024-08-13 07:57:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723535840000|2024-08-13 07:57:20|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|9
1723535850000|2024-08-13 07:57:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723535860000|2024-08-13 07:57:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535870000|2024-08-13 07:57:50|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|5
1723535880000|2024-08-13 07:58:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535900000|2024-08-13 07:58:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1723535920000|2024-08-13 07:58:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723535930000|2024-08-13 07:58:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723535950000|2024-08-13 07:59:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723535970000|2024-08-13 07:59:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723535980000|2024-08-13 07:59:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723535990000|2024-08-13 07:59:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723536010000|2024-08-13 08:00:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723536020000|2024-08-13 08:00:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723536040000|2024-08-13 08:00:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723536050000|2024-08-13 08:00:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723536060000|2024-08-13 08:01:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723536070000|2024-08-13 08:01:10|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1723536080000|2024-08-13 08:01:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723536090000|2024-08-13 08:01:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723536110000|2024-08-13 08:01:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723536120000|2024-08-13 08:02:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|3
1723536130000|2024-08-13 08:02:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723536140000|2024-08-13 08:02:20|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|4
1723536150000|2024-08-13 08:02:30|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|6
1723536160000|2024-08-13 08:02:40|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|8
1723536170000|2024-08-13 08:02:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723536180000|2024-08-13 08:03:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|6
1723536190000|2024-08-13 08:03:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723536200000|2024-08-13 08:03:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723536210000|2024-08-13 08:03:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723536220000|2024-08-13 08:03:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723536230000|2024-08-13 08:03:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723536240000|2024-08-13 08:04:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723536250000|2024-08-13 08:04:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|7
1723536260000|2024-08-13 08:04:20|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|8
1723536280000|2024-08-13 08:04:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723536290000|2024-08-13 08:04:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723536300000|2024-08-13 08:05:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1723536310000|2024-08-13 08:05:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723536330000|2024-08-13 08:05:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1723536340000|2024-08-13 08:05:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723536350000|2024-08-13 08:05:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536360000|2024-08-13 08:06:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1723536370000|2024-08-13 08:06:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|12
1723536380000|2024-08-13 08:06:20|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723536390000|2024-08-13 08:06:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723536400000|2024-08-13 08:06:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1723536420000|2024-08-13 08:07:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723536430000|2024-08-13 08:07:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1723536440000|2024-08-13 08:07:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536450000|2024-08-13 08:07:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723536470000|2024-08-13 08:07:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723536490000|2024-08-13 08:08:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723536500000|2024-08-13 08:08:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723536510000|2024-08-13 08:08:30|49.87|49.57|49.91|49.61|49.91|49.61|49.87|49.57|13
1723536520000|2024-08-13 08:08:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723536530000|2024-08-13 08:08:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1723536540000|2024-08-13 08:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723536580000|2024-08-13 08:09:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536590000|2024-08-13 08:09:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536600000|2024-08-13 08:10:00|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|5
1723536630000|2024-08-13 08:10:30|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|11
1723536640000|2024-08-13 08:10:40|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|9
1723536650000|2024-08-13 08:10:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|12
1723536660000|2024-08-13 08:11:00|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|6
1723536770000|2024-08-13 08:12:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1723536780000|2024-08-13 08:13:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1723536790000|2024-08-13 08:13:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536800000|2024-08-13 08:13:20|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1723536820000|2024-08-13 08:13:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1723536840000|2024-08-13 08:14:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1723536850000|2024-08-13 08:14:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536860000|2024-08-13 08:14:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536870000|2024-08-13 08:14:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536890000|2024-08-13 08:14:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1723536900000|2024-08-13 08:15:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1723536930000|2024-08-13 08:15:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723536960000|2024-08-13 08:16:00|49.94|49.64|50|49.7|50|49.7|49.93|49.63|7
1723536970000|2024-08-13 08:16:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|10
1723536980000|2024-08-13 08:16:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723536990000|2024-08-13 08:16:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1723537000000|2024-08-13 08:16:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1723537010000|2024-08-13 08:16:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723537020000|2024-08-13 08:17:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723537030000|2024-08-13 08:17:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723537070000|2024-08-13 08:17:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723537080000|2024-08-13 08:18:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|12
1723537090000|2024-08-13 08:18:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723537130000|2024-08-13 08:18:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723537140000|2024-08-13 08:19:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723537150000|2024-08-13 08:19:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723537160000|2024-08-13 08:19:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723537180000|2024-08-13 08:19:40|49.99|49.69|49.93|49.63|50|49.7|49.93|49.63|6
1723537200000|2024-08-13 08:20:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723537210000|2024-08-13 08:20:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723537230000|2024-08-13 08:20:30|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1723537240000|2024-08-13 08:20:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723537250000|2024-08-13 08:20:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723537260000|2024-08-13 08:21:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723537270000|2024-08-13 08:21:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1723537280000|2024-08-13 08:21:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723537290000|2024-08-13 08:21:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723537300000|2024-08-13 08:21:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723537310000|2024-08-13 08:21:50|49.88|49.58|49.82|49.52|49.89|49.59|49.82|49.52|8
1723537320000|2024-08-13 08:22:00|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|4
1723537330000|2024-08-13 08:22:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723537390000|2024-08-13 08:23:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1723537400000|2024-08-13 08:23:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723537410000|2024-08-13 08:23:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1723537420000|2024-08-13 08:23:40|49.77|49.47|49.76|49.46|49.78|49.48|49.75|49.45|12
1723537430000|2024-08-13 08:23:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|9
1723537440000|2024-08-13 08:24:00|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|12
1723537450000|2024-08-13 08:24:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1723537470000|2024-08-13 08:24:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1723537480000|2024-08-13 08:24:40|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|5
1723537500000|2024-08-13 08:25:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723537510000|2024-08-13 08:25:10|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|3
1723537520000|2024-08-13 08:25:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723537530000|2024-08-13 08:25:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723537540000|2024-08-13 08:25:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723537550000|2024-08-13 08:25:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1723537560000|2024-08-13 08:26:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1723537570000|2024-08-13 08:26:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537580000|2024-08-13 08:26:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723537590000|2024-08-13 08:26:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1723537600000|2024-08-13 08:26:40|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723537610000|2024-08-13 08:26:50|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|4
1723537620000|2024-08-13 08:27:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723537640000|2024-08-13 08:27:20|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|5
1723537650000|2024-08-13 08:27:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723537660000|2024-08-13 08:27:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1723537670000|2024-08-13 08:27:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723537680000|2024-08-13 08:28:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723537700000|2024-08-13 08:28:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1723537710000|2024-08-13 08:28:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723537720000|2024-08-13 08:28:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723537730000|2024-08-13 08:28:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|14
1723537740000|2024-08-13 08:29:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723537750000|2024-08-13 08:29:10|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|3
1723537760000|2024-08-13 08:29:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723537770000|2024-08-13 08:29:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723537800000|2024-08-13 08:30:00|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1723537810000|2024-08-13 08:30:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1723537820000|2024-08-13 08:30:20|49.67|49.37|49.71|49.41|49.72|49.42|49.67|49.37|10
1723537830000|2024-08-13 08:30:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723537840000|2024-08-13 08:30:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537850000|2024-08-13 08:30:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537860000|2024-08-13 08:31:00|49.72|49.42|49.72|49.42|49.75|49.45|49.72|49.42|6
1723537880000|2024-08-13 08:31:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723537890000|2024-08-13 08:31:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1723537910000|2024-08-13 08:31:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|7
1723537920000|2024-08-13 08:32:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723537930000|2024-08-13 08:32:10|49.68|49.38|49.64|49.34|49.69|49.39|49.64|49.34|14
1723537940000|2024-08-13 08:32:20|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1723537950000|2024-08-13 08:32:30|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723537960000|2024-08-13 08:32:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723537970000|2024-08-13 08:32:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1723537980000|2024-08-13 08:33:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|10
1723537990000|2024-08-13 08:33:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723538000000|2024-08-13 08:33:20|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|6
1723538010000|2024-08-13 08:33:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|4
1723538020000|2024-08-13 08:33:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723538030000|2024-08-13 08:33:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1723538040000|2024-08-13 08:34:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1723538050000|2024-08-13 08:34:10|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1723538090000|2024-08-13 08:34:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1723538100000|2024-08-13 08:35:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538110000|2024-08-13 08:35:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538130000|2024-08-13 08:35:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723538140000|2024-08-13 08:35:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723538160000|2024-08-13 08:36:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538170000|2024-08-13 08:36:10|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723538180000|2024-08-13 08:36:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723538190000|2024-08-13 08:36:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538200000|2024-08-13 08:36:40|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723538210000|2024-08-13 08:36:50|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1723538240000|2024-08-13 08:37:20|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|4
1723538250000|2024-08-13 08:37:30|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|10
1723538260000|2024-08-13 08:37:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723538270000|2024-08-13 08:37:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723538280000|2024-08-13 08:38:00|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723538290000|2024-08-13 08:38:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538300000|2024-08-13 08:38:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723538310000|2024-08-13 08:38:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538330000|2024-08-13 08:38:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538340000|2024-08-13 08:39:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1723538350000|2024-08-13 08:39:10|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|10
1723538360000|2024-08-13 08:39:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|14
1723538370000|2024-08-13 08:39:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723538380000|2024-08-13 08:39:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|7
1723538390000|2024-08-13 08:39:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723538400000|2024-08-13 08:40:00|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|11
1723538410000|2024-08-13 08:40:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1723538430000|2024-08-13 08:40:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1723538460000|2024-08-13 08:41:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538470000|2024-08-13 08:41:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1723538480000|2024-08-13 08:41:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723538540000|2024-08-13 08:42:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538550000|2024-08-13 08:42:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538560000|2024-08-13 08:42:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538570000|2024-08-13 08:42:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538580000|2024-08-13 08:43:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538590000|2024-08-13 08:43:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1723538600000|2024-08-13 08:43:20|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|9
1723538610000|2024-08-13 08:43:30|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|9
1723538620000|2024-08-13 08:43:40|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|5
1723538680000|2024-08-13 08:44:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538690000|2024-08-13 08:44:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538700000|2024-08-13 08:45:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1723538720000|2024-08-13 08:45:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538730000|2024-08-13 08:45:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723538740000|2024-08-13 08:45:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723538750000|2024-08-13 08:45:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723538760000|2024-08-13 08:46:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723538770000|2024-08-13 08:46:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723538780000|2024-08-13 08:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538790000|2024-08-13 08:46:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538800000|2024-08-13 08:46:40|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1723538810000|2024-08-13 08:46:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1723538820000|2024-08-13 08:47:00|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|7
1723538830000|2024-08-13 08:47:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723538850000|2024-08-13 08:47:30|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|4
1723538880000|2024-08-13 08:48:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723538890000|2024-08-13 08:48:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723538900000|2024-08-13 08:48:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538910000|2024-08-13 08:48:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723538920000|2024-08-13 08:48:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723538930000|2024-08-13 08:48:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723538940000|2024-08-13 08:49:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1723538950000|2024-08-13 08:49:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538970000|2024-08-13 08:49:30|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1723538990000|2024-08-13 08:49:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723539000000|2024-08-13 08:50:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723539010000|2024-08-13 08:50:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539030000|2024-08-13 08:50:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|10
1723539040000|2024-08-13 08:50:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723539050000|2024-08-13 08:50:50|49.7|49.4|49.68|49.38|49.7|49.4|49.67|49.37|5
1723539060000|2024-08-13 08:51:00|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|10
1723539070000|2024-08-13 08:51:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723539080000|2024-08-13 08:51:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723539100000|2024-08-13 08:51:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539110000|2024-08-13 08:51:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539140000|2024-08-13 08:52:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723539150000|2024-08-13 08:52:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723539160000|2024-08-13 08:52:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723539170000|2024-08-13 08:52:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723539180000|2024-08-13 08:53:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539190000|2024-08-13 08:53:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539210000|2024-08-13 08:53:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539220000|2024-08-13 08:53:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723539240000|2024-08-13 08:54:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723539250000|2024-08-13 08:54:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539270000|2024-08-13 08:54:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723539280000|2024-08-13 08:54:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539300000|2024-08-13 08:55:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723539310000|2024-08-13 08:55:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1723539320000|2024-08-13 08:55:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539340000|2024-08-13 08:55:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539350000|2024-08-13 08:55:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539360000|2024-08-13 08:56:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539370000|2024-08-13 08:56:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723539390000|2024-08-13 08:56:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539400000|2024-08-13 08:56:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1723539410000|2024-08-13 08:56:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539420000|2024-08-13 08:57:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723539430000|2024-08-13 08:57:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539440000|2024-08-13 08:57:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723539450000|2024-08-13 08:57:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539490000|2024-08-13 08:58:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539520000|2024-08-13 08:58:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723539530000|2024-08-13 08:58:50|49.73|49.43|49.76|49.46|49.77|49.47|49.72|49.42|13
1723539540000|2024-08-13 08:59:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723539550000|2024-08-13 08:59:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723539580000|2024-08-13 08:59:40|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1723539590000|2024-08-13 08:59:50|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1723539600000|2024-08-13 09:00:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723539650000|2024-08-13 09:00:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|10
1723539660000|2024-08-13 09:01:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723539670000|2024-08-13 09:01:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723539680000|2024-08-13 09:01:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723539700000|2024-08-13 09:01:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1723539710000|2024-08-13 09:01:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723539720000|2024-08-13 09:02:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723539730000|2024-08-13 09:02:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723539740000|2024-08-13 09:02:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1723539750000|2024-08-13 09:02:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723539760000|2024-08-13 09:02:40|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1723539780000|2024-08-13 09:03:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723539790000|2024-08-13 09:03:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723539800000|2024-08-13 09:03:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723539820000|2024-08-13 09:03:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|9
1723539830000|2024-08-13 09:03:50|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|4
1723539840000|2024-08-13 09:04:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723539850000|2024-08-13 09:04:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723539860000|2024-08-13 09:04:20|49.76|49.46|49.69|49.39|49.76|49.46|49.69|49.39|10
1723539870000|2024-08-13 09:04:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723539880000|2024-08-13 09:04:40|49.68|49.38|49.71|49.41|49.71|49.41|49.67|49.37|14
1723539890000|2024-08-13 09:04:50|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723539900000|2024-08-13 09:05:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1723539910000|2024-08-13 09:05:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1723539920000|2024-08-13 09:05:20|49.72|49.42|49.74|49.44|49.75|49.45|49.71|49.41|7
1723539930000|2024-08-13 09:05:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723539940000|2024-08-13 09:05:40|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|4
1723539950000|2024-08-13 09:05:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723539960000|2024-08-13 09:06:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723539980000|2024-08-13 09:06:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|4
1723539990000|2024-08-13 09:06:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540000000|2024-08-13 09:06:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540010000|2024-08-13 09:06:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1723540020000|2024-08-13 09:07:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|9
1723540030000|2024-08-13 09:07:10|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|6
1723540040000|2024-08-13 09:07:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723540050000|2024-08-13 09:07:30|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|7
1723540060000|2024-08-13 09:07:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|5
1723540070000|2024-08-13 09:07:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1723540080000|2024-08-13 09:08:00|49.72|49.42|49.7|49.4|49.73|49.43|49.7|49.4|7
1723540090000|2024-08-13 09:08:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|10
1723540120000|2024-08-13 09:08:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723540130000|2024-08-13 09:08:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723540150000|2024-08-13 09:09:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723540160000|2024-08-13 09:09:20|49.74|49.44|49.76|49.46|49.77|49.47|49.73|49.43|11
1723540170000|2024-08-13 09:09:30|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|14
1723540180000|2024-08-13 09:09:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|11
1723540190000|2024-08-13 09:09:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540200000|2024-08-13 09:10:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540210000|2024-08-13 09:10:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1723540250000|2024-08-13 09:10:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723540260000|2024-08-13 09:11:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723540280000|2024-08-13 09:11:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723540290000|2024-08-13 09:11:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540310000|2024-08-13 09:11:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723540320000|2024-08-13 09:12:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723540330000|2024-08-13 09:12:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1723540360000|2024-08-13 09:12:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1723540370000|2024-08-13 09:12:50|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|8
1723540390000|2024-08-13 09:13:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723540410000|2024-08-13 09:13:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723540450000|2024-08-13 09:14:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723540460000|2024-08-13 09:14:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723540470000|2024-08-13 09:14:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723540480000|2024-08-13 09:14:40|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|11
1723540490000|2024-08-13 09:14:50|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|9
1723540510000|2024-08-13 09:15:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723540520000|2024-08-13 09:15:20|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1723540530000|2024-08-13 09:15:30|49.84|49.54|49.83|49.53|49.86|49.56|49.83|49.53|10
1723540550000|2024-08-13 09:15:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723540560000|2024-08-13 09:16:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1723540570000|2024-08-13 09:16:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|10
1723540580000|2024-08-13 09:16:20|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1723540590000|2024-08-13 09:16:30|49.85|49.55|49.82|49.52|49.85|49.55|49.82|49.52|7
1723540600000|2024-08-13 09:16:40|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|10
1723540630000|2024-08-13 09:17:10|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|5
1723540640000|2024-08-13 09:17:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1723540650000|2024-08-13 09:17:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540660000|2024-08-13 09:17:40|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|8
1723540670000|2024-08-13 09:17:50|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|10
1723540680000|2024-08-13 09:18:00|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723540690000|2024-08-13 09:18:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723540700000|2024-08-13 09:18:20|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1723540710000|2024-08-13 09:18:30|49.75|49.45|49.71|49.41|49.76|49.46|49.71|49.41|9
1723540720000|2024-08-13 09:18:40|49.7|49.4|49.74|49.44|49.76|49.46|49.7|49.4|14
1723540730000|2024-08-13 09:18:50|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1723540740000|2024-08-13 09:19:00|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|11
1723540750000|2024-08-13 09:19:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|13
1723540760000|2024-08-13 09:19:20|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|5
1723540770000|2024-08-13 09:19:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|5
1723540780000|2024-08-13 09:19:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723540790000|2024-08-13 09:19:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1723540800000|2024-08-13 09:20:00|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|9
1723540810000|2024-08-13 09:20:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1723540820000|2024-08-13 09:20:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|10
1723540830000|2024-08-13 09:20:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723540840000|2024-08-13 09:20:40|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|5
1723540850000|2024-08-13 09:20:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1723540860000|2024-08-13 09:21:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1723540870000|2024-08-13 09:21:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723540880000|2024-08-13 09:21:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723540890000|2024-08-13 09:21:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723540900000|2024-08-13 09:21:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1723540910000|2024-08-13 09:21:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723540920000|2024-08-13 09:22:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1723540930000|2024-08-13 09:22:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723540940000|2024-08-13 09:22:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1723540950000|2024-08-13 09:22:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1723540960000|2024-08-13 09:22:40|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723540970000|2024-08-13 09:22:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|9
1723540980000|2024-08-13 09:23:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|10
1723541000000|2024-08-13 09:23:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1723541010000|2024-08-13 09:23:30|49.74|49.44|49.7|49.4|49.74|49.44|49.69|49.39|9
1723541020000|2024-08-13 09:23:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1723541030000|2024-08-13 09:23:50|49.73|49.43|49.71|49.41|49.75|49.45|49.71|49.41|9
1723541040000|2024-08-13 09:24:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541050000|2024-08-13 09:24:10|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|5
1723541060000|2024-08-13 09:24:20|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|9
1723541070000|2024-08-13 09:24:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1723541080000|2024-08-13 09:24:40|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|7
1723541090000|2024-08-13 09:24:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541100000|2024-08-13 09:25:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|8
1723541110000|2024-08-13 09:25:10|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|9
1723541120000|2024-08-13 09:25:20|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|9
1723541130000|2024-08-13 09:25:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723541150000|2024-08-13 09:25:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1723541160000|2024-08-13 09:26:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723541170000|2024-08-13 09:26:10|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723541180000|2024-08-13 09:26:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723541190000|2024-08-13 09:26:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541200000|2024-08-13 09:26:40|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1723541210000|2024-08-13 09:26:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723541220000|2024-08-13 09:27:00|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|7
1723541230000|2024-08-13 09:27:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1723541240000|2024-08-13 09:27:20|49.71|49.41|49.73|49.43|49.74|49.44|49.7|49.4|11
1723541250000|2024-08-13 09:27:30|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|13
1723541260000|2024-08-13 09:27:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|6
1723541270000|2024-08-13 09:27:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1723541280000|2024-08-13 09:28:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|12
1723541290000|2024-08-13 09:28:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|7
1723541300000|2024-08-13 09:28:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723541310000|2024-08-13 09:28:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723541320000|2024-08-13 09:28:40|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|17
1723541330000|2024-08-13 09:28:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|5
1723541340000|2024-08-13 09:29:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723541360000|2024-08-13 09:29:20|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|6
1723541370000|2024-08-13 09:29:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723541380000|2024-08-13 09:29:40|49.85|49.55|49.86|49.56|49.88|49.58|49.85|49.55|14
1723541390000|2024-08-13 09:29:50|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|18
1723541400000|2024-08-13 09:30:00|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|10
1723541410000|2024-08-13 09:30:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723541420000|2024-08-13 09:30:20|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|9
1723541430000|2024-08-13 09:30:30|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|19
1723541440000|2024-08-13 09:30:40|49.89|49.59|49.93|49.63|49.93|49.63|49.88|49.58|7
1723541460000|2024-08-13 09:31:00|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|10
1723541470000|2024-08-13 09:31:10|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|16
1723541480000|2024-08-13 09:31:20|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|8
1723541490000|2024-08-13 09:31:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1723541500000|2024-08-13 09:31:40|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|8
1723541510000|2024-08-13 09:31:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|12
1723541520000|2024-08-13 09:32:00|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|10
1723541530000|2024-08-13 09:32:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|16
1723541540000|2024-08-13 09:32:20|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|13
1723541550000|2024-08-13 09:32:30|49.98|49.68|49.93|49.63|49.98|49.68|49.92|49.62|12
1723541560000|2024-08-13 09:32:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|10
1723541570000|2024-08-13 09:32:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|9
1723541580000|2024-08-13 09:33:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723541590000|2024-08-13 09:33:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723541600000|2024-08-13 09:33:20|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|7
1723541610000|2024-08-13 09:33:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723541620000|2024-08-13 09:33:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723541630000|2024-08-13 09:33:50|49.89|49.59|49.87|49.57|49.9|49.6|49.86|49.56|15
1723541640000|2024-08-13 09:34:00|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|10
1723541650000|2024-08-13 09:34:10|49.89|49.59|49.89|49.59|49.89|49.59|49.87|49.57|7
1723541660000|2024-08-13 09:34:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|9
1723541670000|2024-08-13 09:34:30|49.87|49.57|49.81|49.51|49.87|49.57|49.81|49.51|11
1723541680000|2024-08-13 09:34:40|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|4
1723541690000|2024-08-13 09:34:50|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1723541700000|2024-08-13 09:35:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1723541710000|2024-08-13 09:35:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1723541720000|2024-08-13 09:35:20|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1723541730000|2024-08-13 09:35:30|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|19
1723541740000|2024-08-13 09:35:40|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|10
1723541750000|2024-08-13 09:35:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1723541770000|2024-08-13 09:36:10|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|9
1723541780000|2024-08-13 09:36:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|13
1723541790000|2024-08-13 09:36:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1723541800000|2024-08-13 09:36:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1723541810000|2024-08-13 09:36:50|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|15
1723541820000|2024-08-13 09:37:00|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|14
1723541830000|2024-08-13 09:37:10|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|11
1723541840000|2024-08-13 09:37:20|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|7
1723541850000|2024-08-13 09:37:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723541870000|2024-08-13 09:37:50|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723541880000|2024-08-13 09:38:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723541890000|2024-08-13 09:38:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723541900000|2024-08-13 09:38:20|49.77|49.47|49.77|49.47|49.77|49.47|49.74|49.44|13
1723541910000|2024-08-13 09:38:30|49.78|49.48|49.78|49.48|49.8|49.5|49.78|49.48|10
1723541920000|2024-08-13 09:38:40|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|6
1723541930000|2024-08-13 09:38:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723541940000|2024-08-13 09:39:00|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723541950000|2024-08-13 09:39:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723541960000|2024-08-13 09:39:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1723541970000|2024-08-13 09:39:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723541980000|2024-08-13 09:39:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1723541990000|2024-08-13 09:39:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723542000000|2024-08-13 09:40:00|49.79|49.49|49.78|49.48|49.81|49.51|49.78|49.48|11
1723542010000|2024-08-13 09:40:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1723542020000|2024-08-13 09:40:20|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|7
1723542030000|2024-08-13 09:40:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723542040000|2024-08-13 09:40:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723542050000|2024-08-13 09:40:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1723542060000|2024-08-13 09:41:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1723542070000|2024-08-13 09:41:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|7
1723542080000|2024-08-13 09:41:20|49.73|49.43|49.79|49.49|49.79|49.49|49.73|49.43|8
1723542090000|2024-08-13 09:41:30|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|14
1723542100000|2024-08-13 09:41:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1723542110000|2024-08-13 09:41:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723542120000|2024-08-13 09:42:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723542130000|2024-08-13 09:42:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1723542140000|2024-08-13 09:42:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1723542150000|2024-08-13 09:42:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723542160000|2024-08-13 09:42:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723542170000|2024-08-13 09:42:50|49.79|49.49|49.76|49.46|49.79|49.49|49.75|49.45|11
1723542180000|2024-08-13 09:43:00|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|8
1723542190000|2024-08-13 09:43:10|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|15
1723542200000|2024-08-13 09:43:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|12
1723542210000|2024-08-13 09:43:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|8
1723542220000|2024-08-13 09:43:40|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|9
1723542230000|2024-08-13 09:43:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1723542240000|2024-08-13 09:44:00|49.73|49.43|49.71|49.41|49.73|49.43|49.7|49.4|5
1723542250000|2024-08-13 09:44:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|10
1723542260000|2024-08-13 09:44:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723542270000|2024-08-13 09:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723542280000|2024-08-13 09:44:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723542290000|2024-08-13 09:44:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723542300000|2024-08-13 09:45:00|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1723542310000|2024-08-13 09:45:10|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|3
1723542320000|2024-08-13 09:45:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723542330000|2024-08-13 09:45:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723542340000|2024-08-13 09:45:40|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|5
1723542350000|2024-08-13 09:45:50|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|5
1723542360000|2024-08-13 09:46:00|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|2
1723542370000|2024-08-13 09:46:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1723542380000|2024-08-13 09:46:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723542400000|2024-08-13 09:46:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723542410000|2024-08-13 09:46:50|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542420000|2024-08-13 09:47:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|9
1723542430000|2024-08-13 09:47:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|8
1723542440000|2024-08-13 09:47:20|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542450000|2024-08-13 09:47:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|7
1723542460000|2024-08-13 09:47:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1723542470000|2024-08-13 09:47:50|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1723542480000|2024-08-13 09:48:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1723542500000|2024-08-13 09:48:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723542510000|2024-08-13 09:48:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|12
1723542520000|2024-08-13 09:48:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723542540000|2024-08-13 09:49:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1723542550000|2024-08-13 09:49:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723542560000|2024-08-13 09:49:20|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|9
1723542570000|2024-08-13 09:49:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723542580000|2024-08-13 09:49:40|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542590000|2024-08-13 09:49:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|12
1723542600000|2024-08-13 09:50:00|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|9
1723542610000|2024-08-13 09:50:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|12
1723542620000|2024-08-13 09:50:20|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|3
1723542630000|2024-08-13 09:50:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723542650000|2024-08-13 09:50:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723542660000|2024-08-13 09:51:00|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|16
1723542670000|2024-08-13 09:51:10|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|12
1723542680000|2024-08-13 09:51:20|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1723542690000|2024-08-13 09:51:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|15
1723542700000|2024-08-13 09:51:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723542710000|2024-08-13 09:51:50|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1723542720000|2024-08-13 09:52:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1723542730000|2024-08-13 09:52:10|49.73|49.43|49.77|49.47|49.77|49.47|49.73|49.43|7
1723542740000|2024-08-13 09:52:20|49.78|49.48|49.8|49.5|49.8|49.5|49.77|49.47|9
1723542750000|2024-08-13 09:52:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|9
1723542760000|2024-08-13 09:52:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|12
1723542770000|2024-08-13 09:52:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|8
1723542780000|2024-08-13 09:53:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|10
1723542790000|2024-08-13 09:53:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723542800000|2024-08-13 09:53:20|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|9
1723542810000|2024-08-13 09:53:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542820000|2024-08-13 09:53:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723542830000|2024-08-13 09:53:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|7
1723542840000|2024-08-13 09:54:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|8
1723542850000|2024-08-13 09:54:10|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723542870000|2024-08-13 09:54:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542880000|2024-08-13 09:54:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723542890000|2024-08-13 09:54:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|11
1723542900000|2024-08-13 09:55:00|49.82|49.52|49.83|49.53|49.84|49.54|49.81|49.51|8
1723542910000|2024-08-13 09:55:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1723542940000|2024-08-13 09:55:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723542960000|2024-08-13 09:56:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542970000|2024-08-13 09:56:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723542980000|2024-08-13 09:56:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723542990000|2024-08-13 09:56:30|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|12
1723543000000|2024-08-13 09:56:40|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|3
1723543010000|2024-08-13 09:56:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543030000|2024-08-13 09:57:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723543040000|2024-08-13 09:57:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723543050000|2024-08-13 09:57:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723543060000|2024-08-13 09:57:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543130000|2024-08-13 09:58:50|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|3
1723543140000|2024-08-13 09:59:00|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|19
1723543150000|2024-08-13 09:59:10|49.87|49.57|49.81|49.51|49.87|49.57|49.81|49.51|9
1723543190000|2024-08-13 09:59:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543200000|2024-08-13 10:00:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1723543210000|2024-08-13 10:00:10|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|11
1723543220000|2024-08-13 10:00:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|11
1723543230000|2024-08-13 10:00:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723543240000|2024-08-13 10:00:40|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|4
1723543250000|2024-08-13 10:00:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723543260000|2024-08-13 10:01:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|10
1723543270000|2024-08-13 10:01:10|49.77|49.47|49.78|49.48|49.79|49.49|49.75|49.45|13
1723543280000|2024-08-13 10:01:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723543290000|2024-08-13 10:01:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1723543300000|2024-08-13 10:01:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723543310000|2024-08-13 10:01:50|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|6
1723543320000|2024-08-13 10:02:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723543330000|2024-08-13 10:02:10|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|6
1723543340000|2024-08-13 10:02:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|10
1723543350000|2024-08-13 10:02:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|9
1723543360000|2024-08-13 10:02:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723543370000|2024-08-13 10:02:50|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723543380000|2024-08-13 10:03:00|49.81|49.51|49.78|49.48|49.81|49.51|49.78|49.48|4
1723543390000|2024-08-13 10:03:10|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1723543400000|2024-08-13 10:03:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|5
1723543410000|2024-08-13 10:03:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723543420000|2024-08-13 10:03:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723543430000|2024-08-13 10:03:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723543440000|2024-08-13 10:04:00|49.74|49.44|49.72|49.42|49.74|49.44|49.71|49.41|13
1723543450000|2024-08-13 10:04:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|10
1723543460000|2024-08-13 10:04:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723543470000|2024-08-13 10:04:30|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|11
1723543480000|2024-08-13 10:04:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1723543490000|2024-08-13 10:04:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723543500000|2024-08-13 10:05:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1723543510000|2024-08-13 10:05:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|9
1723543520000|2024-08-13 10:05:20|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|6
1723543530000|2024-08-13 10:05:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1723543540000|2024-08-13 10:05:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723543550000|2024-08-13 10:05:50|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|10
1723543560000|2024-08-13 10:06:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|10
1723543570000|2024-08-13 10:06:10|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1723543580000|2024-08-13 10:06:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723543590000|2024-08-13 10:06:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723543600000|2024-08-13 10:06:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1723543610000|2024-08-13 10:06:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723543620000|2024-08-13 10:07:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723543630000|2024-08-13 10:07:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1723543640000|2024-08-13 10:07:20|49.67|49.37|49.63|49.33|49.67|49.37|49.62|49.32|8
1723543650000|2024-08-13 10:07:30|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1723543660000|2024-08-13 10:07:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723543680000|2024-08-13 10:08:00|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|8
1723543700000|2024-08-13 10:08:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723543710000|2024-08-13 10:08:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723543720000|2024-08-13 10:08:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723543730000|2024-08-13 10:08:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723543740000|2024-08-13 10:09:00|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723543750000|2024-08-13 10:09:10|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|13
1723543760000|2024-08-13 10:09:20|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|15
1723543770000|2024-08-13 10:09:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|16
1723543780000|2024-08-13 10:09:40|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|8
1723543790000|2024-08-13 10:09:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|9
1723543800000|2024-08-13 10:10:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|18
1723543810000|2024-08-13 10:10:10|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|14
1723543820000|2024-08-13 10:10:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|14
1723543830000|2024-08-13 10:10:30|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|14
1723543840000|2024-08-13 10:10:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723543850000|2024-08-13 10:10:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723543860000|2024-08-13 10:11:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723543870000|2024-08-13 10:11:10|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|14
1723543880000|2024-08-13 10:11:20|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|11
1723543890000|2024-08-13 10:11:30|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|7
1723543900000|2024-08-13 10:11:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723543910000|2024-08-13 10:11:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723543920000|2024-08-13 10:12:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|14
1723543930000|2024-08-13 10:12:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|11
1723543940000|2024-08-13 10:12:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723543950000|2024-08-13 10:12:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|13
1723543960000|2024-08-13 10:12:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723543970000|2024-08-13 10:12:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1723543980000|2024-08-13 10:13:00|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|11
1723543990000|2024-08-13 10:13:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|18
1723544000000|2024-08-13 10:13:20|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|11
1723544010000|2024-08-13 10:13:30|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|4
1723544020000|2024-08-13 10:13:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|20
1723544030000|2024-08-13 10:13:50|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|18
1723544040000|2024-08-13 10:14:00|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|18
1723544050000|2024-08-13 10:14:10|49.56|49.26|49.52|49.22|49.56|49.26|49.51|49.21|12
1723544060000|2024-08-13 10:14:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|5
1723544070000|2024-08-13 10:14:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|10
1723544080000|2024-08-13 10:14:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1723544090000|2024-08-13 10:14:50|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|8
1723544100000|2024-08-13 10:15:00|49.54|49.24|49.53|49.23|49.56|49.26|49.52|49.22|15
1723544110000|2024-08-13 10:15:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|14
1723544120000|2024-08-13 10:15:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|12
1723544130000|2024-08-13 10:15:30|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|17
1723544140000|2024-08-13 10:15:40|49.57|49.27|49.57|49.27|49.58|49.28|49.55|49.25|9
1723544150000|2024-08-13 10:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723544160000|2024-08-13 10:16:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723544170000|2024-08-13 10:16:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|8
1723544180000|2024-08-13 10:16:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1723544190000|2024-08-13 10:16:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1723544200000|2024-08-13 10:16:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1723544210000|2024-08-13 10:16:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|8
1723544220000|2024-08-13 10:17:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723544230000|2024-08-13 10:17:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723544240000|2024-08-13 10:17:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|10
1723544250000|2024-08-13 10:17:30|49.56|49.26|49.52|49.22|49.57|49.27|49.52|49.22|12
1723544260000|2024-08-13 10:17:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1723544270000|2024-08-13 10:17:50|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|13
1723544280000|2024-08-13 10:18:00|49.52|49.22|49.5|49.2|49.52|49.22|49.48|49.18|10
1723544290000|2024-08-13 10:18:10|49.49|49.19|49.53|49.23|49.53|49.23|49.49|49.19|12
1723544300000|2024-08-13 10:18:20|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1723544310000|2024-08-13 10:18:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723544330000|2024-08-13 10:18:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723544340000|2024-08-13 10:19:00|49.52|49.22|49.54|49.24|49.57|49.27|49.51|49.21|17
1723544350000|2024-08-13 10:19:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|15
1723544360000|2024-08-13 10:19:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723544370000|2024-08-13 10:19:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723544380000|2024-08-13 10:19:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723544390000|2024-08-13 10:19:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723544420000|2024-08-13 10:20:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723544440000|2024-08-13 10:20:40|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|14
1723544450000|2024-08-13 10:20:50|49.56|49.26|49.57|49.27|49.58|49.28|49.53|49.23|14
1723544460000|2024-08-13 10:21:00|49.56|49.26|49.53|49.23|49.57|49.27|49.53|49.23|12
1723544470000|2024-08-13 10:21:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723544480000|2024-08-13 10:21:20|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|14
1723544490000|2024-08-13 10:21:30|49.52|49.22|49.46|49.16|49.52|49.22|49.46|49.16|11
1723544500000|2024-08-13 10:21:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723544510000|2024-08-13 10:21:50|49.49|49.19|49.46|49.16|49.49|49.19|49.44|49.14|11
1723544520000|2024-08-13 10:22:00|49.45|49.15|49.46|49.16|49.48|49.18|49.45|49.15|7
1723544530000|2024-08-13 10:22:10|49.45|49.15|49.44|49.14|49.46|49.16|49.43|49.13|10
1723544540000|2024-08-13 10:22:20|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|7
1723544550000|2024-08-13 10:22:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1723544560000|2024-08-13 10:22:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723544570000|2024-08-13 10:22:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1723544580000|2024-08-13 10:23:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723544590000|2024-08-13 10:23:10|49.46|49.16|49.4|49.1|49.46|49.16|49.39|49.09|17
1723544600000|2024-08-13 10:23:20|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|7
1723544610000|2024-08-13 10:23:30|49.38|49.08|49.41|49.11|49.43|49.13|49.38|49.08|19
1723544620000|2024-08-13 10:23:40|49.4|49.1|49.4|49.1|49.42|49.12|49.39|49.09|13
1723544630000|2024-08-13 10:23:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1723544640000|2024-08-13 10:24:00|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|6
1723544650000|2024-08-13 10:24:10|49.42|49.12|49.39|49.09|49.42|49.12|49.38|49.08|16
1723544660000|2024-08-13 10:24:20|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|7
1723544670000|2024-08-13 10:24:30|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|10
1723544680000|2024-08-13 10:24:40|49.43|49.13|49.46|49.16|49.48|49.18|49.43|49.13|10
1723544690000|2024-08-13 10:24:50|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|7
1723544700000|2024-08-13 10:25:00|49.47|49.17|49.43|49.13|49.47|49.17|49.42|49.12|9
1723544710000|2024-08-13 10:25:10|49.44|49.14|49.46|49.16|49.47|49.17|49.43|49.13|10
1723544720000|2024-08-13 10:25:20|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|3
1723544730000|2024-08-13 10:25:30|49.47|49.17|49.47|49.17|49.47|49.17|49.44|49.14|7
1723544740000|2024-08-13 10:25:40|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|12
1723544750000|2024-08-13 10:25:50|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|9
1723544760000|2024-08-13 10:26:00|49.49|49.19|49.49|49.19|49.51|49.21|49.49|49.19|9
1723544770000|2024-08-13 10:26:10|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|7
1723544780000|2024-08-13 10:26:20|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|7
1723544790000|2024-08-13 10:26:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|13
1723544800000|2024-08-13 10:26:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723544810000|2024-08-13 10:26:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723544820000|2024-08-13 10:27:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|19
1723544830000|2024-08-13 10:27:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1723544840000|2024-08-13 10:27:20|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|7
1723544850000|2024-08-13 10:27:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|8
1723544860000|2024-08-13 10:27:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723544880000|2024-08-13 10:28:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723544890000|2024-08-13 10:28:10|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|7
1723544900000|2024-08-13 10:28:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1723544910000|2024-08-13 10:28:30|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1723544920000|2024-08-13 10:28:40|49.58|49.28|49.61|49.31|49.61|49.31|49.58|49.28|9
1723544930000|2024-08-13 10:28:50|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|6
1723544940000|2024-08-13 10:29:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|14
1723544950000|2024-08-13 10:29:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|7
1723544960000|2024-08-13 10:29:20|49.63|49.33|49.63|49.33|49.65|49.35|49.63|49.33|11
1723544970000|2024-08-13 10:29:30|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|14
1723544980000|2024-08-13 10:29:40|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|4
1723544990000|2024-08-13 10:29:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723545000000|2024-08-13 10:30:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723545020000|2024-08-13 10:30:20|49.68|49.38|49.71|49.41|49.71|49.41|49.68|49.38|8
1723545030000|2024-08-13 10:30:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723545040000|2024-08-13 10:30:40|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1723545050000|2024-08-13 10:30:50|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1723545060000|2024-08-13 10:31:00|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1723545070000|2024-08-13 10:31:10|49.7|49.4|49.72|49.42|49.72|49.42|49.69|49.39|5
1723545080000|2024-08-13 10:31:20|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|7
1723545090000|2024-08-13 10:31:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723545100000|2024-08-13 10:31:40|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1723545110000|2024-08-13 10:31:50|49.78|49.48|49.73|49.43|49.78|49.48|49.73|49.43|7
1723545120000|2024-08-13 10:32:00|49.74|49.44|49.76|49.46|49.76|49.46|49.73|49.43|12
1723545130000|2024-08-13 10:32:10|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|5
1723545140000|2024-08-13 10:32:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723545150000|2024-08-13 10:32:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723545160000|2024-08-13 10:32:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|4
1723545170000|2024-08-13 10:32:50|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|3
1723545180000|2024-08-13 10:33:00|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723545190000|2024-08-13 10:33:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1723545200000|2024-08-13 10:33:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723545210000|2024-08-13 10:33:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723545220000|2024-08-13 10:33:40|49.74|49.44|49.76|49.46|49.77|49.47|49.73|49.43|12
1723545230000|2024-08-13 10:33:50|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|8
1723545240000|2024-08-13 10:34:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723545250000|2024-08-13 10:34:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723545260000|2024-08-13 10:34:20|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|9
1723545280000|2024-08-13 10:34:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1723545290000|2024-08-13 10:34:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1723545300000|2024-08-13 10:35:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723545310000|2024-08-13 10:35:10|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|7
1723545320000|2024-08-13 10:35:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|11
1723545330000|2024-08-13 10:35:30|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|14
1723545340000|2024-08-13 10:35:40|49.78|49.48|49.78|49.48|49.78|49.48|49.76|49.46|11
1723545350000|2024-08-13 10:35:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723545360000|2024-08-13 10:36:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1723545370000|2024-08-13 10:36:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|10
1723545380000|2024-08-13 10:36:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723545390000|2024-08-13 10:36:30|49.79|49.49|49.76|49.46|49.8|49.5|49.75|49.45|11
1723545400000|2024-08-13 10:36:40|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|6
1723545410000|2024-08-13 10:36:50|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|8
1723545420000|2024-08-13 10:37:00|49.76|49.46|49.72|49.42|49.77|49.47|49.72|49.42|10
1723545430000|2024-08-13 10:37:10|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|7
1723545440000|2024-08-13 10:37:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|10
1723545450000|2024-08-13 10:37:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1723545460000|2024-08-13 10:37:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1723545470000|2024-08-13 10:37:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1723545480000|2024-08-13 10:38:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723545490000|2024-08-13 10:38:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723545500000|2024-08-13 10:38:20|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723545510000|2024-08-13 10:38:30|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1723545520000|2024-08-13 10:38:40|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723545530000|2024-08-13 10:38:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|8
1723545540000|2024-08-13 10:39:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|10
1723545550000|2024-08-13 10:39:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723545560000|2024-08-13 10:39:20|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1723545570000|2024-08-13 10:39:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1723545580000|2024-08-13 10:39:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723545590000|2024-08-13 10:39:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723545600000|2024-08-13 10:40:00|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1723545610000|2024-08-13 10:40:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723545620000|2024-08-13 10:40:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723545630000|2024-08-13 10:40:30|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723545640000|2024-08-13 10:40:40|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1723545650000|2024-08-13 10:40:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1723545660000|2024-08-13 10:41:00|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|8
1723545670000|2024-08-13 10:41:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723545680000|2024-08-13 10:41:20|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|5
1723545690000|2024-08-13 10:41:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723545700000|2024-08-13 10:41:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723545710000|2024-08-13 10:41:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723545720000|2024-08-13 10:42:00|49.75|49.45|49.78|49.48|49.79|49.49|49.74|49.44|11
1723545730000|2024-08-13 10:42:10|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|4
1723545740000|2024-08-13 10:42:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723545750000|2024-08-13 10:42:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723545760000|2024-08-13 10:42:40|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|8
1723545770000|2024-08-13 10:42:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723545780000|2024-08-13 10:43:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1723545790000|2024-08-13 10:43:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723545800000|2024-08-13 10:43:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723545810000|2024-08-13 10:43:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1723545820000|2024-08-13 10:43:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1723545830000|2024-08-13 10:43:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723545840000|2024-08-13 10:44:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723545850000|2024-08-13 10:44:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1723545870000|2024-08-13 10:44:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723545880000|2024-08-13 10:44:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723545890000|2024-08-13 10:44:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723545900000|2024-08-13 10:45:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723545910000|2024-08-13 10:45:10|49.79|49.49|49.81|49.51|49.81|49.51|49.78|49.48|11
1723545930000|2024-08-13 10:45:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723545940000|2024-08-13 10:45:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723545950000|2024-08-13 10:45:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|7
1723545960000|2024-08-13 10:46:00|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|13
1723545970000|2024-08-13 10:46:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1723545980000|2024-08-13 10:46:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|8
1723545990000|2024-08-13 10:46:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1723546000000|2024-08-13 10:46:40|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|5
1723546010000|2024-08-13 10:46:50|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|5
1723546020000|2024-08-13 10:47:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1723546030000|2024-08-13 10:47:10|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|13
1723546040000|2024-08-13 10:47:20|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|4
1723546060000|2024-08-13 10:47:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723546070000|2024-08-13 10:47:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723546080000|2024-08-13 10:48:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723546090000|2024-08-13 10:48:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|9
1723546100000|2024-08-13 10:48:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723546110000|2024-08-13 10:48:30|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|4
1723546120000|2024-08-13 10:48:40|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|12
1723546130000|2024-08-13 10:48:50|49.83|49.53|49.89|49.59|49.89|49.59|49.83|49.53|10
1723546140000|2024-08-13 10:49:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723546150000|2024-08-13 10:49:10|49.92|49.62|49.92|49.62|49.95|49.65|49.92|49.62|8
1723546160000|2024-08-13 10:49:20|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|9
1723546170000|2024-08-13 10:49:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1723546180000|2024-08-13 10:49:40|49.94|49.64|49.94|49.64|49.96|49.66|49.93|49.63|11
1723546190000|2024-08-13 10:49:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|7
1723546200000|2024-08-13 10:50:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1723546210000|2024-08-13 10:50:10|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|5
1723546220000|2024-08-13 10:50:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546230000|2024-08-13 10:50:30|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|9
1723546240000|2024-08-13 10:50:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1723546250000|2024-08-13 10:50:50|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|8
1723546260000|2024-08-13 10:51:00|49.95|49.65|49.97|49.67|49.99|49.69|49.94|49.64|13
1723546270000|2024-08-13 10:51:10|49.96|49.66|49.96|49.66|49.98|49.68|49.96|49.66|6
1723546280000|2024-08-13 10:51:20|49.97|49.67|49.94|49.64|49.99|49.69|49.94|49.64|5
1723546290000|2024-08-13 10:51:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|7
1723546300000|2024-08-13 10:51:40|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1723546320000|2024-08-13 10:52:00|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|7
1723546330000|2024-08-13 10:52:10|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|7
1723546340000|2024-08-13 10:52:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1723546350000|2024-08-13 10:52:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|5
1723546360000|2024-08-13 10:52:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723546370000|2024-08-13 10:52:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1723546380000|2024-08-13 10:53:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|10
1723546390000|2024-08-13 10:53:10|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|7
1723546400000|2024-08-13 10:53:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546430000|2024-08-13 10:53:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723546440000|2024-08-13 10:54:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1723546450000|2024-08-13 10:54:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|5
1723546500000|2024-08-13 10:55:00|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1723546510000|2024-08-13 10:55:10|49.96|49.66|49.99|49.69|49.99|49.69|49.95|49.65|6
1723546520000|2024-08-13 10:55:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723546530000|2024-08-13 10:55:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723546540000|2024-08-13 10:55:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723546550000|2024-08-13 10:55:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723546560000|2024-08-13 10:56:00|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1723546570000|2024-08-13 10:56:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|14
1723546580000|2024-08-13 10:56:20|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|5
1723546590000|2024-08-13 10:56:30|50|49.7|49.97|49.67|50|49.7|49.95|49.65|15
1723546600000|2024-08-13 10:56:40|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|18
1723546610000|2024-08-13 10:56:50|49.98|49.68|49.96|49.66|49.99|49.69|49.96|49.66|8
1723546620000|2024-08-13 10:57:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|14
1723546630000|2024-08-13 10:57:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723546650000|2024-08-13 10:57:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|12
1723546660000|2024-08-13 10:57:40|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|9
1723546670000|2024-08-13 10:57:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546690000|2024-08-13 10:58:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1723546700000|2024-08-13 10:58:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546710000|2024-08-13 10:58:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546780000|2024-08-13 10:59:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546800000|2024-08-13 11:00:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723546810000|2024-08-13 11:00:10|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|5
1723546820000|2024-08-13 11:00:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546830000|2024-08-13 11:00:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|6
1723546840000|2024-08-13 11:00:40|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|10
1723546850000|2024-08-13 11:00:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|4
1723546860000|2024-08-13 11:01:00|49.95|49.65|49.97|49.67|49.99|49.69|49.95|49.65|23
1723546870000|2024-08-13 11:01:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|14
1723546880000|2024-08-13 11:01:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723546890000|2024-08-13 11:01:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723546900000|2024-08-13 11:01:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723546910000|2024-08-13 11:01:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1723546920000|2024-08-13 11:02:00|49.99|49.69|49.99|49.69|49.99|49.69|49.96|49.66|10
1723546930000|2024-08-13 11:02:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723546940000|2024-08-13 11:02:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723546950000|2024-08-13 11:02:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|8
1723546960000|2024-08-13 11:02:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1723546970000|2024-08-13 11:02:50|50|49.7|50|49.7|50|49.7|49.98|49.68|7
1723546980000|2024-08-13 11:03:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723546990000|2024-08-13 11:03:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723547010000|2024-08-13 11:03:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723547020000|2024-08-13 11:03:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723547030000|2024-08-13 11:03:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547040000|2024-08-13 11:04:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|10
1723547050000|2024-08-13 11:04:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1723547060000|2024-08-13 11:04:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|8
1723547070000|2024-08-13 11:04:30|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|6
1723547080000|2024-08-13 11:04:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723547090000|2024-08-13 11:04:50|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1723547110000|2024-08-13 11:05:10|49.99|49.69|50|49.7|50|49.7|49.98|49.68|8
1723547120000|2024-08-13 11:05:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723547130000|2024-08-13 11:05:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547140000|2024-08-13 11:05:40|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|3
1723547160000|2024-08-13 11:06:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547170000|2024-08-13 11:06:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547180000|2024-08-13 11:06:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723547200000|2024-08-13 11:06:40|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1723547210000|2024-08-13 11:06:50|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1723547220000|2024-08-13 11:07:00|49.99|49.69|49.98|49.68|49.99|49.69|49.96|49.66|12
1723547230000|2024-08-13 11:07:10|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|19
1723547240000|2024-08-13 11:07:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723547250000|2024-08-13 11:07:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|10
1723547260000|2024-08-13 11:07:40|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|10
1723547280000|2024-08-13 11:08:00|49.97|49.67|49.97|49.67|49.98|49.68|49.95|49.65|15
1723547290000|2024-08-13 11:08:10|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|8
1723547300000|2024-08-13 11:08:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723547330000|2024-08-13 11:08:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1723547340000|2024-08-13 11:09:00|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|13
1723547350000|2024-08-13 11:09:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|6
1723547360000|2024-08-13 11:09:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723547380000|2024-08-13 11:09:40|49.92|49.62|49.91|49.61|49.93|49.63|49.9|49.6|10
1723547390000|2024-08-13 11:09:50|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1723547410000|2024-08-13 11:10:10|49.93|49.63|49.92|49.62|49.93|49.63|49.9|49.6|7
1723547420000|2024-08-13 11:10:20|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|11
1723547430000|2024-08-13 11:10:30|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|8
1723547440000|2024-08-13 11:10:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|4
1723547450000|2024-08-13 11:10:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723547460000|2024-08-13 11:11:00|49.95|49.65|49.98|49.68|49.98|49.68|49.94|49.64|12
1723547470000|2024-08-13 11:11:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|7
1723547480000|2024-08-13 11:11:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723547490000|2024-08-13 11:11:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723547500000|2024-08-13 11:11:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723547520000|2024-08-13 11:12:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|5
1723547530000|2024-08-13 11:12:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723547540000|2024-08-13 11:12:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723547550000|2024-08-13 11:12:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547560000|2024-08-13 11:12:40|50.03|49.73|50.04|49.74|50.05|49.75|50.02|49.72|5
1723547570000|2024-08-13 11:12:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723547590000|2024-08-13 11:13:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547600000|2024-08-13 11:13:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1723547610000|2024-08-13 11:13:30|50.04|49.74|50.04|49.74|50.07|49.77|50.04|49.74|7
1723547640000|2024-08-13 11:14:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547660000|2024-08-13 11:14:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723547680000|2024-08-13 11:14:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723547690000|2024-08-13 11:14:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547700000|2024-08-13 11:15:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547710000|2024-08-13 11:15:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1723547720000|2024-08-13 11:15:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723547730000|2024-08-13 11:15:30|50.04|49.74|50.06|49.76|50.07|49.77|50.03|49.73|8
1723547740000|2024-08-13 11:15:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723547750000|2024-08-13 11:15:50|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|7
1723547760000|2024-08-13 11:16:00|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|4
1723547780000|2024-08-13 11:16:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|11
1723547790000|2024-08-13 11:16:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723547800000|2024-08-13 11:16:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723547810000|2024-08-13 11:16:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723547820000|2024-08-13 11:17:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|8
1723547830000|2024-08-13 11:17:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723547850000|2024-08-13 11:17:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723547860000|2024-08-13 11:17:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723547880000|2024-08-13 11:18:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723547890000|2024-08-13 11:18:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723547900000|2024-08-13 11:18:20|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|7
1723547910000|2024-08-13 11:18:30|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|6
1723547920000|2024-08-13 11:18:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723547930000|2024-08-13 11:18:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723547940000|2024-08-13 11:19:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723547950000|2024-08-13 11:19:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723547960000|2024-08-13 11:19:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1723547970000|2024-08-13 11:19:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723547980000|2024-08-13 11:19:40|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|7
1723547990000|2024-08-13 11:19:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723548000000|2024-08-13 11:20:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1723548010000|2024-08-13 11:20:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|8
1723548020000|2024-08-13 11:20:20|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1723548030000|2024-08-13 11:20:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548040000|2024-08-13 11:20:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723548060000|2024-08-13 11:21:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1723548070000|2024-08-13 11:21:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|9
1723548080000|2024-08-13 11:21:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723548090000|2024-08-13 11:21:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723548100000|2024-08-13 11:21:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723548110000|2024-08-13 11:21:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548120000|2024-08-13 11:22:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723548130000|2024-08-13 11:22:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|11
1723548140000|2024-08-13 11:22:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723548150000|2024-08-13 11:22:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|16
1723548160000|2024-08-13 11:22:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|13
1723548170000|2024-08-13 11:22:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723548190000|2024-08-13 11:23:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|12
1723548200000|2024-08-13 11:23:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723548210000|2024-08-13 11:23:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723548220000|2024-08-13 11:23:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548240000|2024-08-13 11:24:00|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|8
1723548250000|2024-08-13 11:24:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548260000|2024-08-13 11:24:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723548280000|2024-08-13 11:24:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548290000|2024-08-13 11:24:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723548300000|2024-08-13 11:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723548320000|2024-08-13 11:25:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723548330000|2024-08-13 11:25:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723548340000|2024-08-13 11:25:40|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723548350000|2024-08-13 11:25:50|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|10
1723548360000|2024-08-13 11:26:00|50.09|49.79|50.12|49.82|50.12|49.82|50.08|49.78|8
1723548370000|2024-08-13 11:26:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723548380000|2024-08-13 11:26:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723548410000|2024-08-13 11:26:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548420000|2024-08-13 11:27:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723548440000|2024-08-13 11:27:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723548450000|2024-08-13 11:27:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723548460000|2024-08-13 11:27:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723548470000|2024-08-13 11:27:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723548480000|2024-08-13 11:28:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723548490000|2024-08-13 11:28:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723548500000|2024-08-13 11:28:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548510000|2024-08-13 11:28:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723548520000|2024-08-13 11:28:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723548540000|2024-08-13 11:29:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723548550000|2024-08-13 11:29:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548560000|2024-08-13 11:29:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723548600000|2024-08-13 11:30:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548620000|2024-08-13 11:30:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723548630000|2024-08-13 11:30:30|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|6
1723548640000|2024-08-13 11:30:40|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|5
1723548650000|2024-08-13 11:30:50|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|15
1723548660000|2024-08-13 11:31:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723548670000|2024-08-13 11:31:10|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|12
1723548680000|2024-08-13 11:31:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723548690000|2024-08-13 11:31:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723548700000|2024-08-13 11:31:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|11
1723548710000|2024-08-13 11:31:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|10
1723548720000|2024-08-13 11:32:00|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|17
1723548740000|2024-08-13 11:32:20|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|11
1723548750000|2024-08-13 11:32:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723548760000|2024-08-13 11:32:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723548770000|2024-08-13 11:32:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723548780000|2024-08-13 11:33:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723548790000|2024-08-13 11:33:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723548800000|2024-08-13 11:33:20|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|10
1723548810000|2024-08-13 11:33:30|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|6
1723548820000|2024-08-13 11:33:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|14
1723548830000|2024-08-13 11:33:50|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|18
1723548840000|2024-08-13 11:34:00|50.08|49.78|50.12|49.82|50.12|49.82|50.08|49.78|5
1723548850000|2024-08-13 11:34:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1723548860000|2024-08-13 11:34:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723548870000|2024-08-13 11:34:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723548880000|2024-08-13 11:34:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723548890000|2024-08-13 11:34:50|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|6
1723548900000|2024-08-13 11:35:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723548930000|2024-08-13 11:35:30|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1723548950000|2024-08-13 11:35:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723548960000|2024-08-13 11:36:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723548970000|2024-08-13 11:36:10|50.15|49.85|50.19|49.89|50.19|49.89|50.14|49.84|6
1723548980000|2024-08-13 11:36:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723548990000|2024-08-13 11:36:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723549000000|2024-08-13 11:36:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|9
1723549050000|2024-08-13 11:37:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723549080000|2024-08-13 11:38:00|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|2
1723549090000|2024-08-13 11:38:10|50.27|49.97|50.24|49.94|50.29|49.99|50.24|49.94|12
1723549100000|2024-08-13 11:38:20|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723549110000|2024-08-13 11:38:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723549120000|2024-08-13 11:38:40|50.24|49.94|50.31|50.01|50.31|50.01|50.24|49.94|9
1723549130000|2024-08-13 11:38:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723549140000|2024-08-13 11:39:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723549150000|2024-08-13 11:39:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723549160000|2024-08-13 11:39:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723549170000|2024-08-13 11:39:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723549180000|2024-08-13 11:39:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|12
1723549190000|2024-08-13 11:39:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723549200000|2024-08-13 11:40:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723549210000|2024-08-13 11:40:10|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723549220000|2024-08-13 11:40:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|13
1723549230000|2024-08-13 11:40:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723549250000|2024-08-13 11:40:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723549260000|2024-08-13 11:41:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549270000|2024-08-13 11:41:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723549280000|2024-08-13 11:41:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|12
1723549290000|2024-08-13 11:41:30|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723549300000|2024-08-13 11:41:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723549310000|2024-08-13 11:41:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549320000|2024-08-13 11:42:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723549330000|2024-08-13 11:42:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723549340000|2024-08-13 11:42:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723549350000|2024-08-13 11:42:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723549360000|2024-08-13 11:42:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1723549370000|2024-08-13 11:42:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723549380000|2024-08-13 11:43:00|50.32|50.02|50.33|50.03|50.34|50.04|50.31|50.01|13
1723549390000|2024-08-13 11:43:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1723549400000|2024-08-13 11:43:20|50.36|50.06|50.4|50.1|50.4|50.1|50.36|50.06|8
1723549410000|2024-08-13 11:43:30|50.41|50.11|50.41|50.11|50.42|50.12|50.39|50.09|12
1723549420000|2024-08-13 11:43:40|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|6
1723549430000|2024-08-13 11:43:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723549450000|2024-08-13 11:44:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1723549460000|2024-08-13 11:44:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723549470000|2024-08-13 11:44:30|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|7
1723549480000|2024-08-13 11:44:40|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1723549490000|2024-08-13 11:44:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723549500000|2024-08-13 11:45:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723549510000|2024-08-13 11:45:10|50.39|50.09|50.4|50.1|50.41|50.11|50.38|50.08|6
1723549520000|2024-08-13 11:45:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723549530000|2024-08-13 11:45:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723549540000|2024-08-13 11:45:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723549550000|2024-08-13 11:45:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|5
1723549560000|2024-08-13 11:46:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723549570000|2024-08-13 11:46:10|50.38|50.08|50.33|50.03|50.39|50.09|50.33|50.03|8
1723549580000|2024-08-13 11:46:20|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723549590000|2024-08-13 11:46:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723549600000|2024-08-13 11:46:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723549610000|2024-08-13 11:46:50|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723549620000|2024-08-13 11:47:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723549630000|2024-08-13 11:47:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723549640000|2024-08-13 11:47:20|50.31|50.01|50.27|49.97|50.31|50.01|50.27|49.97|15
1723549650000|2024-08-13 11:47:30|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|13
1723549660000|2024-08-13 11:47:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723549670000|2024-08-13 11:47:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|6
1723549680000|2024-08-13 11:48:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|11
1723549690000|2024-08-13 11:48:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723549700000|2024-08-13 11:48:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723549710000|2024-08-13 11:48:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549720000|2024-08-13 11:48:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549740000|2024-08-13 11:49:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723549750000|2024-08-13 11:49:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549760000|2024-08-13 11:49:20|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|9
1723549770000|2024-08-13 11:49:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549780000|2024-08-13 11:49:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549790000|2024-08-13 11:49:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723549800000|2024-08-13 11:50:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|9
1723549810000|2024-08-13 11:50:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|9
1723549820000|2024-08-13 11:50:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723549830000|2024-08-13 11:50:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723549840000|2024-08-13 11:50:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723549850000|2024-08-13 11:50:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723549860000|2024-08-13 11:51:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|7
1723549870000|2024-08-13 11:51:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|13
1723549880000|2024-08-13 11:51:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|9
1723549890000|2024-08-13 11:51:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723549900000|2024-08-13 11:51:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723549910000|2024-08-13 11:51:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723549920000|2024-08-13 11:52:00|50.29|49.99|50.27|49.97|50.29|49.99|50.26|49.96|7
1723549930000|2024-08-13 11:52:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723549940000|2024-08-13 11:52:20|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|8
1723549950000|2024-08-13 11:52:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723549960000|2024-08-13 11:52:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|10
1723549980000|2024-08-13 11:53:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1723549990000|2024-08-13 11:53:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723550000000|2024-08-13 11:53:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723550010000|2024-08-13 11:53:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|7
1723550020000|2024-08-13 11:53:40|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|11
1723550030000|2024-08-13 11:53:50|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|12
1723550040000|2024-08-13 11:54:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|12
1723550050000|2024-08-13 11:54:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|6
1723550060000|2024-08-13 11:54:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723550070000|2024-08-13 11:54:30|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723550090000|2024-08-13 11:54:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723550100000|2024-08-13 11:55:00|50.18|49.88|50.21|49.91|50.22|49.92|50.18|49.88|6
1723550110000|2024-08-13 11:55:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723550120000|2024-08-13 11:55:20|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|5
1723550130000|2024-08-13 11:55:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723550140000|2024-08-13 11:55:40|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|10
1723550150000|2024-08-13 11:55:50|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|11
1723550160000|2024-08-13 11:56:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723550170000|2024-08-13 11:56:10|50.16|49.86|50.18|49.88|50.19|49.89|50.16|49.86|11
1723550180000|2024-08-13 11:56:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723550190000|2024-08-13 11:56:30|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|10
1723550200000|2024-08-13 11:56:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|8
1723550210000|2024-08-13 11:56:50|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1723550220000|2024-08-13 11:57:00|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723550230000|2024-08-13 11:57:10|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|5
1723550240000|2024-08-13 11:57:20|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|8
1723550250000|2024-08-13 11:57:30|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|8
1723550260000|2024-08-13 11:57:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723550270000|2024-08-13 11:57:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723550280000|2024-08-13 11:58:00|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|5
1723550300000|2024-08-13 11:58:20|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|4
1723550310000|2024-08-13 11:58:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550320000|2024-08-13 11:58:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|2
1723550330000|2024-08-13 11:58:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550340000|2024-08-13 11:59:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723550360000|2024-08-13 11:59:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550370000|2024-08-13 11:59:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723550380000|2024-08-13 11:59:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723550390000|2024-08-13 11:59:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723550400000|2024-08-13 12:00:00|50.21|49.91|50.19|49.89|50.21|49.91|50.17|49.87|9
1723550410000|2024-08-13 12:00:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|7
1723550420000|2024-08-13 12:00:20|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|6
1723550430000|2024-08-13 12:00:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723550440000|2024-08-13 12:00:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550450000|2024-08-13 12:00:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550460000|2024-08-13 12:01:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723550470000|2024-08-13 12:01:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550480000|2024-08-13 12:01:20|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|6
1723550490000|2024-08-13 12:01:30|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1723550500000|2024-08-13 12:01:40|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|5
1723550510000|2024-08-13 12:01:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723550520000|2024-08-13 12:02:00|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|7
1723550540000|2024-08-13 12:02:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1723550550000|2024-08-13 12:02:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723550560000|2024-08-13 12:02:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723550570000|2024-08-13 12:02:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723550580000|2024-08-13 12:03:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723550590000|2024-08-13 12:03:10|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|14
1723550600000|2024-08-13 12:03:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723550610000|2024-08-13 12:03:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723550620000|2024-08-13 12:03:40|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|4
1723550630000|2024-08-13 12:03:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723550640000|2024-08-13 12:04:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|2
1723550650000|2024-08-13 12:04:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723550660000|2024-08-13 12:04:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723550670000|2024-08-13 12:04:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723550680000|2024-08-13 12:04:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723550690000|2024-08-13 12:04:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550700000|2024-08-13 12:05:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|3
1723550710000|2024-08-13 12:05:10|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|11
1723550720000|2024-08-13 12:05:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|11
1723550730000|2024-08-13 12:05:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723550740000|2024-08-13 12:05:40|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|7
1723550770000|2024-08-13 12:06:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723550780000|2024-08-13 12:06:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550800000|2024-08-13 12:06:40|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723550830000|2024-08-13 12:07:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550840000|2024-08-13 12:07:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550850000|2024-08-13 12:07:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550860000|2024-08-13 12:07:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550870000|2024-08-13 12:07:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723550880000|2024-08-13 12:08:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723550890000|2024-08-13 12:08:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550900000|2024-08-13 12:08:20|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723550910000|2024-08-13 12:08:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723550920000|2024-08-13 12:08:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723550940000|2024-08-13 12:09:00|50.22|49.92|50.23|49.93|50.24|49.94|50.21|49.91|8
1723550970000|2024-08-13 12:09:30|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|5
1723550980000|2024-08-13 12:09:40|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723550990000|2024-08-13 12:09:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723551000000|2024-08-13 12:10:00|50.3|50|50.3|50|50.3|50|50.28|49.98|12
1723551010000|2024-08-13 12:10:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723551020000|2024-08-13 12:10:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723551030000|2024-08-13 12:10:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723551040000|2024-08-13 12:10:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723551050000|2024-08-13 12:10:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723551060000|2024-08-13 12:11:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723551070000|2024-08-13 12:11:10|50.28|49.98|50.24|49.94|50.28|49.98|50.24|49.94|2
1723551100000|2024-08-13 12:11:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723551110000|2024-08-13 12:11:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723551120000|2024-08-13 12:12:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723551130000|2024-08-13 12:12:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723551140000|2024-08-13 12:12:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723551160000|2024-08-13 12:12:40|50.21|49.91|50.26|49.96|50.27|49.97|50.21|49.91|7
1723551170000|2024-08-13 12:12:50|50.27|49.97|50.31|50.01|50.31|50.01|50.24|49.94|10
1723551180000|2024-08-13 12:13:00|50.32|50.02|50.28|49.98|50.33|50.03|50.28|49.98|11
1723551190000|2024-08-13 12:13:10|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|14
1723551200000|2024-08-13 12:13:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|7
1723551210000|2024-08-13 12:13:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|10
1723551220000|2024-08-13 12:13:40|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|14
1723551230000|2024-08-13 12:13:50|50.3|50|50.3|50|50.31|50.01|50.3|50|9
1723551240000|2024-08-13 12:14:00|50.31|50.01|50.27|49.97|50.31|50.01|50.27|49.97|6
1723551250000|2024-08-13 12:14:10|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|10
1723551260000|2024-08-13 12:14:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723551270000|2024-08-13 12:14:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723551280000|2024-08-13 12:14:40|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|8
1723551290000|2024-08-13 12:14:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|9
1723551300000|2024-08-13 12:15:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723551310000|2024-08-13 12:15:10|50.29|49.99|50.3|50|50.3|50|50.28|49.98|4
1723551320000|2024-08-13 12:15:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551330000|2024-08-13 12:15:30|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|14
1723551340000|2024-08-13 12:15:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551350000|2024-08-13 12:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723551360000|2024-08-13 12:16:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723551370000|2024-08-13 12:16:10|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|6
1723551380000|2024-08-13 12:16:20|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|6
1723551390000|2024-08-13 12:16:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723551410000|2024-08-13 12:16:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551420000|2024-08-13 12:17:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723551430000|2024-08-13 12:17:10|50.32|50.02|50.34|50.04|50.35|50.05|50.32|50.02|4
1723551440000|2024-08-13 12:17:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723551450000|2024-08-13 12:17:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723551460000|2024-08-13 12:17:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723551470000|2024-08-13 12:17:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551480000|2024-08-13 12:18:00|50.31|50.01|50.31|50.01|50.33|50.03|50.31|50.01|7
1723551490000|2024-08-13 12:18:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551500000|2024-08-13 12:18:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723551510000|2024-08-13 12:18:30|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|7
1723551520000|2024-08-13 12:18:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723551530000|2024-08-13 12:18:50|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|8
1723551540000|2024-08-13 12:19:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723551550000|2024-08-13 12:19:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551560000|2024-08-13 12:19:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723551570000|2024-08-13 12:19:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723551580000|2024-08-13 12:19:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723551590000|2024-08-13 12:19:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723551600000|2024-08-13 12:20:00|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1723551610000|2024-08-13 12:20:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723551620000|2024-08-13 12:20:20|50.28|49.98|50.25|49.95|50.28|49.98|50.24|49.94|5
1723551630000|2024-08-13 12:20:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|7
1723551650000|2024-08-13 12:20:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723551660000|2024-08-13 12:21:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551670000|2024-08-13 12:21:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723551680000|2024-08-13 12:21:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551700000|2024-08-13 12:21:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723551710000|2024-08-13 12:21:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723551730000|2024-08-13 12:22:10|50.19|49.89|50.19|49.89|50.21|49.91|50.19|49.89|5
1723551740000|2024-08-13 12:22:20|50.2|49.9|50.14|49.84|50.2|49.9|50.13|49.83|14
1723551750000|2024-08-13 12:22:30|50.16|49.86|50.18|49.88|50.18|49.88|50.13|49.83|10
1723551760000|2024-08-13 12:22:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723551770000|2024-08-13 12:22:50|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|3
1723551780000|2024-08-13 12:23:00|50.19|49.89|50.2|49.9|50.21|49.91|50.18|49.88|10
1723551790000|2024-08-13 12:23:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723551810000|2024-08-13 12:23:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723551830000|2024-08-13 12:23:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723551840000|2024-08-13 12:24:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723551850000|2024-08-13 12:24:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551870000|2024-08-13 12:24:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723551880000|2024-08-13 12:24:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723551890000|2024-08-13 12:24:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1723551900000|2024-08-13 12:25:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|10
1723551910000|2024-08-13 12:25:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723551920000|2024-08-13 12:25:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723551930000|2024-08-13 12:25:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723551940000|2024-08-13 12:25:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723551950000|2024-08-13 12:25:50|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|7
1723551960000|2024-08-13 12:26:00|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|5
1723551980000|2024-08-13 12:26:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723551990000|2024-08-13 12:26:30|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|7
1723552020000|2024-08-13 12:27:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723552030000|2024-08-13 12:27:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723552040000|2024-08-13 12:27:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552050000|2024-08-13 12:27:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|4
1723552060000|2024-08-13 12:27:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723552070000|2024-08-13 12:27:50|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723552080000|2024-08-13 12:28:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723552090000|2024-08-13 12:28:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552110000|2024-08-13 12:28:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723552120000|2024-08-13 12:28:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723552140000|2024-08-13 12:29:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552190000|2024-08-13 12:29:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723552200000|2024-08-13 12:30:00|50.32|50.02|50.47|50.17|50.48|50.18|50.32|50.02|25
1723552210000|2024-08-13 12:30:10|50.5|50.2|50.55|50.25|50.59|50.29|50.48|50.18|25
1723552220000|2024-08-13 12:30:20|50.56|50.26|50.65|50.35|50.66|50.36|50.56|50.26|27
1723552230000|2024-08-13 12:30:30|50.67|50.37|50.58|50.28|50.67|50.37|50.58|50.28|20
1723552240000|2024-08-13 12:30:40|50.59|50.29|50.46|50.16|50.59|50.29|50.46|50.16|19
1723552250000|2024-08-13 12:30:50|50.47|50.17|50.53|50.23|50.53|50.23|50.47|50.17|17
1723552260000|2024-08-13 12:31:00|50.54|50.24|50.52|50.22|50.6|50.3|50.51|50.21|22
1723552270000|2024-08-13 12:31:10|50.54|50.24|50.59|50.29|50.59|50.29|50.51|50.21|18
1723552280000|2024-08-13 12:31:20|50.6|50.3|50.63|50.33|50.63|50.33|50.58|50.28|19
1723552290000|2024-08-13 12:31:30|50.64|50.34|50.63|50.33|50.65|50.35|50.6|50.3|20
1723552300000|2024-08-13 12:31:40|50.64|50.34|50.63|50.33|50.67|50.37|50.62|50.32|21
1723552310000|2024-08-13 12:31:50|50.62|50.32|50.62|50.32|50.64|50.34|50.61|50.31|17
1723552320000|2024-08-13 12:32:00|50.63|50.33|50.61|50.31|50.64|50.34|50.61|50.31|9
1723552330000|2024-08-13 12:32:10|50.6|50.3|50.54|50.24|50.6|50.3|50.54|50.24|10
1723552340000|2024-08-13 12:32:20|50.55|50.25|50.53|50.23|50.56|50.26|50.53|50.23|12
1723552350000|2024-08-13 12:32:30|50.54|50.24|50.51|50.21|50.54|50.24|50.5|50.2|18
1723552360000|2024-08-13 12:32:40|50.52|50.22|50.49|50.19|50.52|50.22|50.47|50.17|14
1723552370000|2024-08-13 12:32:50|50.48|50.18|50.49|50.19|50.49|50.19|50.45|50.15|12
1723552380000|2024-08-13 12:33:00|50.48|50.18|50.43|50.13|50.49|50.19|50.43|50.13|14
1723552390000|2024-08-13 12:33:10|50.42|50.12|50.42|50.12|50.43|50.13|50.39|50.09|17
1723552400000|2024-08-13 12:33:20|50.43|50.13|50.33|50.03|50.43|50.13|50.33|50.03|8
1723552410000|2024-08-13 12:33:30|50.32|50.02|50.34|50.04|50.34|50.04|50.29|49.99|11
1723552420000|2024-08-13 12:33:40|50.33|50.03|50.36|50.06|50.36|50.06|50.31|50.01|12
1723552430000|2024-08-13 12:33:50|50.35|50.05|50.36|50.06|50.38|50.08|50.35|50.05|7
1723552440000|2024-08-13 12:34:00|50.37|50.07|50.41|50.11|50.41|50.11|50.36|50.06|15
1723552450000|2024-08-13 12:34:10|50.39|50.09|50.48|50.18|50.48|50.18|50.39|50.09|9
1723552460000|2024-08-13 12:34:20|50.49|50.19|50.56|50.26|50.56|50.26|50.49|50.19|14
1723552470000|2024-08-13 12:34:30|50.55|50.25|50.52|50.22|50.56|50.26|50.51|50.21|16
1723552480000|2024-08-13 12:34:40|50.51|50.21|50.48|50.18|50.52|50.22|50.48|50.18|19
1723552490000|2024-08-13 12:34:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|11
1723552500000|2024-08-13 12:35:00|50.49|50.19|50.49|50.19|50.52|50.22|50.49|50.19|15
1723552510000|2024-08-13 12:35:10|50.48|50.18|50.51|50.21|50.51|50.21|50.46|50.16|20
1723552520000|2024-08-13 12:35:20|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|18
1723552530000|2024-08-13 12:35:30|50.47|50.17|50.5|50.2|50.52|50.22|50.45|50.15|17
1723552540000|2024-08-13 12:35:40|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|11
1723552550000|2024-08-13 12:35:50|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|15
1723552560000|2024-08-13 12:36:00|50.5|50.2|50.58|50.28|50.58|50.28|50.5|50.2|11
1723552570000|2024-08-13 12:36:10|50.57|50.27|50.58|50.28|50.58|50.28|50.52|50.22|11
1723552580000|2024-08-13 12:36:20|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|9
1723552590000|2024-08-13 12:36:30|50.58|50.28|50.63|50.33|50.63|50.33|50.58|50.28|6
1723552600000|2024-08-13 12:36:40|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|13
1723552610000|2024-08-13 12:36:50|50.65|50.35|50.67|50.37|50.68|50.38|50.65|50.35|6
1723552620000|2024-08-13 12:37:00|50.66|50.36|50.71|50.41|50.71|50.41|50.66|50.36|11
1723552630000|2024-08-13 12:37:10|50.7|50.4|50.68|50.38|50.71|50.41|50.66|50.36|15
1723552640000|2024-08-13 12:37:20|50.69|50.39|50.71|50.41|50.72|50.42|50.68|50.38|8
1723552650000|2024-08-13 12:37:30|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|9
1723552660000|2024-08-13 12:37:40|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|11
1723552670000|2024-08-13 12:37:50|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|13
1723552680000|2024-08-13 12:38:00|50.73|50.43|50.73|50.43|50.75|50.45|50.73|50.43|10
1723552690000|2024-08-13 12:38:10|50.74|50.44|50.74|50.44|50.75|50.45|50.71|50.41|15
1723552700000|2024-08-13 12:38:20|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723552710000|2024-08-13 12:38:30|50.75|50.45|50.73|50.43|50.75|50.45|50.72|50.42|7
1723552720000|2024-08-13 12:38:40|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|13
1723552730000|2024-08-13 12:38:50|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|8
1723552740000|2024-08-13 12:39:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|6
1723552750000|2024-08-13 12:39:10|50.76|50.46|50.73|50.43|50.76|50.46|50.72|50.42|13
1723552760000|2024-08-13 12:39:20|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|9
1723552770000|2024-08-13 12:39:30|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|16
1723552780000|2024-08-13 12:39:40|50.75|50.45|50.72|50.42|50.75|50.45|50.72|50.42|9
1723552790000|2024-08-13 12:39:50|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|5
1723552800000|2024-08-13 12:40:00|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|4
1723552810000|2024-08-13 12:40:10|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|6
1723552820000|2024-08-13 12:40:20|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723552830000|2024-08-13 12:40:30|50.68|50.38|50.7|50.4|50.71|50.41|50.66|50.36|15
1723552840000|2024-08-13 12:40:40|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1723552850000|2024-08-13 12:40:50|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|5
1723552860000|2024-08-13 12:41:00|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1723552870000|2024-08-13 12:41:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|9
1723552880000|2024-08-13 12:41:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723552890000|2024-08-13 12:41:30|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|5
1723552900000|2024-08-13 12:41:40|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|13
1723552910000|2024-08-13 12:41:50|50.67|50.37|50.67|50.37|50.68|50.38|50.64|50.34|12
1723552920000|2024-08-13 12:42:00|50.68|50.38|50.63|50.33|50.68|50.38|50.63|50.33|10
1723552930000|2024-08-13 12:42:10|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1723552940000|2024-08-13 12:42:20|50.61|50.31|50.63|50.33|50.64|50.34|50.61|50.31|10
1723552950000|2024-08-13 12:42:30|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1723552960000|2024-08-13 12:42:40|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|7
1723552970000|2024-08-13 12:42:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723552980000|2024-08-13 12:43:00|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|9
1723552990000|2024-08-13 12:43:10|50.58|50.28|50.54|50.24|50.59|50.29|50.53|50.23|7
1723553000000|2024-08-13 12:43:20|50.55|50.25|50.53|50.23|50.55|50.25|50.52|50.22|11
1723553010000|2024-08-13 12:43:30|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|7
1723553020000|2024-08-13 12:43:40|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|11
1723553030000|2024-08-13 12:43:50|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|8
1723553040000|2024-08-13 12:44:00|50.5|50.2|50.49|50.19|50.51|50.21|50.48|50.18|17
1723553050000|2024-08-13 12:44:10|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|11
1723553060000|2024-08-13 12:44:20|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|10
1723553070000|2024-08-13 12:44:30|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|6
1723553080000|2024-08-13 12:44:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723553090000|2024-08-13 12:44:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723553100000|2024-08-13 12:45:00|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|4
1723553110000|2024-08-13 12:45:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|4
1723553120000|2024-08-13 12:45:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723553140000|2024-08-13 12:45:40|50.48|50.18|50.43|50.13|50.48|50.18|50.43|50.13|2
1723553150000|2024-08-13 12:45:50|50.44|50.14|50.48|50.18|50.48|50.18|50.43|50.13|5
1723553160000|2024-08-13 12:46:00|50.47|50.17|50.48|50.18|50.49|50.19|50.45|50.15|15
1723553170000|2024-08-13 12:46:10|50.47|50.17|50.45|50.15|50.5|50.2|50.44|50.14|18
1723553180000|2024-08-13 12:46:20|50.44|50.14|50.45|50.15|50.48|50.18|50.44|50.14|17
1723553190000|2024-08-13 12:46:30|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|19
1723553200000|2024-08-13 12:46:40|50.45|50.15|50.44|50.14|50.48|50.18|50.44|50.14|13
1723553210000|2024-08-13 12:46:50|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|15
1723553220000|2024-08-13 12:47:00|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|7
1723553230000|2024-08-13 12:47:10|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723553240000|2024-08-13 12:47:20|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|10
1723553250000|2024-08-13 12:47:30|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|9
1723553260000|2024-08-13 12:47:40|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|3
1723553270000|2024-08-13 12:47:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|2
1723553280000|2024-08-13 12:48:00|50.48|50.18|50.5|50.2|50.5|50.2|50.46|50.16|6
1723553290000|2024-08-13 12:48:10|50.49|50.19|50.51|50.21|50.53|50.23|50.49|50.19|12
1723553300000|2024-08-13 12:48:20|50.52|50.22|50.54|50.24|50.54|50.24|50.5|50.2|20
1723553310000|2024-08-13 12:48:30|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|8
1723553320000|2024-08-13 12:48:40|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|11
1723553330000|2024-08-13 12:48:50|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|17
1723553340000|2024-08-13 12:49:00|50.51|50.21|50.51|50.21|50.52|50.22|50.49|50.19|7
1723553350000|2024-08-13 12:49:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723553360000|2024-08-13 12:49:20|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|13
1723553370000|2024-08-13 12:49:30|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|13
1723553380000|2024-08-13 12:49:40|50.5|50.2|50.5|50.2|50.52|50.22|50.49|50.19|7
1723553390000|2024-08-13 12:49:50|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|13
1723553400000|2024-08-13 12:50:00|50.5|50.2|50.55|50.25|50.55|50.25|50.5|50.2|14
1723553410000|2024-08-13 12:50:10|50.54|50.24|50.62|50.32|50.63|50.33|50.54|50.24|12
1723553420000|2024-08-13 12:50:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723553430000|2024-08-13 12:50:30|50.65|50.35|50.65|50.35|50.67|50.37|50.64|50.34|11
1723553440000|2024-08-13 12:50:40|50.66|50.36|50.68|50.38|50.68|50.38|50.65|50.35|7
1723553450000|2024-08-13 12:50:50|50.66|50.36|50.66|50.36|50.68|50.38|50.64|50.34|15
1723553460000|2024-08-13 12:51:00|50.65|50.35|50.66|50.36|50.68|50.38|50.64|50.34|10
1723553470000|2024-08-13 12:51:10|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|8
1723553480000|2024-08-13 12:51:20|50.65|50.35|50.63|50.33|50.65|50.35|50.62|50.32|7
1723553490000|2024-08-13 12:51:30|50.64|50.34|50.65|50.35|50.68|50.38|50.64|50.34|8
1723553500000|2024-08-13 12:51:40|50.66|50.36|50.74|50.44|50.74|50.44|50.66|50.36|10
1723553510000|2024-08-13 12:51:50|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|6
1723553520000|2024-08-13 12:52:00|50.77|50.47|50.77|50.47|50.78|50.48|50.74|50.44|11
1723553530000|2024-08-13 12:52:10|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|10
1723553540000|2024-08-13 12:52:20|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|8
1723553550000|2024-08-13 12:52:30|50.76|50.46|50.74|50.44|50.79|50.49|50.74|50.44|16
1723553560000|2024-08-13 12:52:40|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|10
1723553570000|2024-08-13 12:52:50|50.76|50.46|50.77|50.47|50.78|50.48|50.75|50.45|12
1723553580000|2024-08-13 12:53:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723553590000|2024-08-13 12:53:10|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|18
1723553600000|2024-08-13 12:53:20|50.75|50.45|50.78|50.48|50.78|50.48|50.74|50.44|10
1723553610000|2024-08-13 12:53:30|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1723553620000|2024-08-13 12:53:40|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|13
1723553630000|2024-08-13 12:53:50|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|7
1723553640000|2024-08-13 12:54:00|50.8|50.5|50.84|50.54|50.85|50.55|50.8|50.5|16
1723553650000|2024-08-13 12:54:10|50.86|50.56|50.87|50.57|50.87|50.57|50.84|50.54|11
1723553660000|2024-08-13 12:54:20|50.89|50.59|50.85|50.55|50.89|50.59|50.85|50.55|6
1723553670000|2024-08-13 12:54:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723553680000|2024-08-13 12:54:40|50.86|50.56|50.9|50.6|50.9|50.6|50.85|50.55|8
1723553690000|2024-08-13 12:54:50|50.88|50.58|50.9|50.6|50.9|50.6|50.87|50.57|5
1723553700000|2024-08-13 12:55:00|50.89|50.59|50.92|50.62|50.93|50.63|50.89|50.59|14
1723553710000|2024-08-13 12:55:10|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|8
1723553720000|2024-08-13 12:55:20|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|7
1723553730000|2024-08-13 12:55:30|50.91|50.61|50.93|50.63|50.93|50.63|50.9|50.6|13
1723553740000|2024-08-13 12:55:40|50.94|50.64|50.94|50.64|50.96|50.66|50.93|50.63|12
1723553750000|2024-08-13 12:55:50|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|15
1723553760000|2024-08-13 12:56:00|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|9
1723553770000|2024-08-13 12:56:10|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|6
1723553780000|2024-08-13 12:56:20|50.94|50.64|50.96|50.66|50.97|50.67|50.94|50.64|15
1723553790000|2024-08-13 12:56:30|50.95|50.65|50.98|50.68|50.98|50.68|50.94|50.64|16
1723553800000|2024-08-13 12:56:40|50.96|50.66|50.95|50.65|50.98|50.68|50.95|50.65|10
1723553810000|2024-08-13 12:56:50|50.97|50.67|51.01|50.71|51.01|50.71|50.95|50.65|12
1723553820000|2024-08-13 12:57:00|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|6
1723553830000|2024-08-13 12:57:10|51|50.7|51|50.7|51.01|50.71|51|50.7|7
1723553840000|2024-08-13 12:57:20|51.01|50.71|51.01|50.71|51.03|50.73|51.01|50.71|5
1723553850000|2024-08-13 12:57:30|51.02|50.72|51.03|50.73|51.03|50.73|51.01|50.71|8
1723553860000|2024-08-13 12:57:40|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|10
1723553870000|2024-08-13 12:57:50|51.03|50.73|51.04|50.74|51.05|50.75|51.02|50.72|13
1723553880000|2024-08-13 12:58:00|51.03|50.73|51.03|50.73|51.05|50.75|51.03|50.73|10
1723553890000|2024-08-13 12:58:10|51.05|50.75|51.13|50.83|51.13|50.83|51.05|50.75|8
1723553900000|2024-08-13 12:58:20|51.12|50.82|51.12|50.82|51.14|50.84|51.11|50.81|16
1723553910000|2024-08-13 12:58:30|51.14|50.84|51.13|50.83|51.14|50.84|51.12|50.82|8
1723553920000|2024-08-13 12:58:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723553930000|2024-08-13 12:58:50|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|5
1723553940000|2024-08-13 12:59:00|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1723553950000|2024-08-13 12:59:10|51.13|50.83|51.18|50.88|51.2|50.9|51.13|50.83|14
1723553960000|2024-08-13 12:59:20|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|4
1723553970000|2024-08-13 12:59:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723553980000|2024-08-13 12:59:40|51.22|50.92|51.11|50.81|51.22|50.92|51.11|50.81|22
1723553990000|2024-08-13 12:59:50|51.12|50.82|51.08|50.78|51.12|50.82|51.06|50.76|16
1723554000000|2024-08-13 13:00:00|51.09|50.79|51.1|50.8|51.11|50.81|51.06|50.76|16
1723554010000|2024-08-13 13:00:10|51.08|50.78|51.08|50.78|51.1|50.8|51.06|50.76|22
1723554020000|2024-08-13 13:00:20|51.07|50.77|51.11|50.81|51.11|50.81|51.07|50.77|11
1723554030000|2024-08-13 13:00:30|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|9
1723554040000|2024-08-13 13:00:40|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|7
1723554050000|2024-08-13 13:00:50|51.12|50.82|51.09|50.79|51.12|50.82|51.08|50.78|6
1723554060000|2024-08-13 13:01:00|51.08|50.78|51.08|50.78|51.1|50.8|51.07|50.77|9
1723554070000|2024-08-13 13:01:10|51.06|50.76|51.07|50.77|51.1|50.8|51.06|50.76|9
1723554080000|2024-08-13 13:01:20|51.08|50.78|51.01|50.71|51.08|50.78|51.01|50.71|8
1723554090000|2024-08-13 13:01:30|51.02|50.72|51|50.7|51.02|50.72|51|50.7|6
1723554100000|2024-08-13 13:01:40|50.99|50.69|51.01|50.71|51.02|50.72|50.99|50.69|5
1723554110000|2024-08-13 13:01:50|51|50.7|50.97|50.67|51|50.7|50.97|50.67|10
1723554120000|2024-08-13 13:02:00|50.98|50.68|50.94|50.64|50.98|50.68|50.94|50.64|8
1723554130000|2024-08-13 13:02:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1723554140000|2024-08-13 13:02:20|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|10
1723554150000|2024-08-13 13:02:30|50.95|50.65|50.95|50.65|50.97|50.67|50.93|50.63|11
1723554160000|2024-08-13 13:02:40|50.97|50.67|50.9|50.6|50.97|50.67|50.9|50.6|8
1723554170000|2024-08-13 13:02:50|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1723554180000|2024-08-13 13:03:00|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1723554190000|2024-08-13 13:03:10|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|4
1723554200000|2024-08-13 13:03:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1723554220000|2024-08-13 13:03:40|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1723554230000|2024-08-13 13:03:50|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1723554240000|2024-08-13 13:04:00|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|9
1723554250000|2024-08-13 13:04:10|50.93|50.63|50.93|50.63|50.99|50.69|50.92|50.62|17
1723554260000|2024-08-13 13:04:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723554270000|2024-08-13 13:04:30|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|2
1723554280000|2024-08-13 13:04:40|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|7
1723554290000|2024-08-13 13:04:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723554300000|2024-08-13 13:05:00|50.89|50.59|50.92|50.62|50.93|50.63|50.89|50.59|6
1723554310000|2024-08-13 13:05:10|50.91|50.61|50.97|50.67|50.97|50.67|50.91|50.61|15
1723554320000|2024-08-13 13:05:20|50.98|50.68|50.97|50.67|50.98|50.68|50.92|50.62|10
1723554330000|2024-08-13 13:05:30|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|6
1723554340000|2024-08-13 13:05:40|50.94|50.64|50.93|50.63|50.95|50.65|50.93|50.63|4
1723554350000|2024-08-13 13:05:50|50.94|50.64|50.95|50.65|50.98|50.68|50.94|50.64|22
1723554360000|2024-08-13 13:06:00|50.97|50.67|50.96|50.66|50.98|50.68|50.94|50.64|9
1723554370000|2024-08-13 13:06:10|50.94|50.64|50.9|50.6|50.96|50.66|50.89|50.59|12
1723554380000|2024-08-13 13:06:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|8
1723554400000|2024-08-13 13:06:40|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1723554420000|2024-08-13 13:07:00|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|3
1723554430000|2024-08-13 13:07:10|50.83|50.53|50.83|50.53|50.87|50.57|50.83|50.53|7
1723554440000|2024-08-13 13:07:20|50.82|50.52|50.79|50.49|50.82|50.52|50.79|50.49|6
1723554450000|2024-08-13 13:07:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723554460000|2024-08-13 13:07:40|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|7
1723554470000|2024-08-13 13:07:50|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|3
1723554480000|2024-08-13 13:08:00|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1723554490000|2024-08-13 13:08:10|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|2
1723554500000|2024-08-13 13:08:20|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|20
1723554510000|2024-08-13 13:08:30|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|11
1723554520000|2024-08-13 13:08:40|50.74|50.44|50.71|50.41|50.75|50.45|50.71|50.41|8
1723554530000|2024-08-13 13:08:50|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723554540000|2024-08-13 13:09:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723554550000|2024-08-13 13:09:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723554560000|2024-08-13 13:09:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|12
1723554570000|2024-08-13 13:09:30|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|12
1723554580000|2024-08-13 13:09:40|50.72|50.42|50.77|50.47|50.77|50.47|50.72|50.42|15
1723554590000|2024-08-13 13:09:50|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|9
1723554600000|2024-08-13 13:10:00|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723554610000|2024-08-13 13:10:10|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|10
1723554620000|2024-08-13 13:10:20|50.78|50.48|50.81|50.51|50.82|50.52|50.78|50.48|7
1723554630000|2024-08-13 13:10:30|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|4
1723554640000|2024-08-13 13:10:40|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|4
1723554650000|2024-08-13 13:10:50|50.82|50.52|50.81|50.51|50.82|50.52|50.8|50.5|6
1723554660000|2024-08-13 13:11:00|50.8|50.5|50.78|50.48|50.81|50.51|50.78|50.48|7
1723554670000|2024-08-13 13:11:10|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|2
1723554680000|2024-08-13 13:11:20|50.78|50.48|50.79|50.49|50.81|50.51|50.78|50.48|10
1723554690000|2024-08-13 13:11:30|50.8|50.5|50.77|50.47|50.8|50.5|50.76|50.46|10
1723554700000|2024-08-13 13:11:40|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|8
1723554710000|2024-08-13 13:11:50|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|8
1723554720000|2024-08-13 13:12:00|50.75|50.45|50.72|50.42|50.76|50.46|50.72|50.42|8
1723554730000|2024-08-13 13:12:10|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|3
1723554740000|2024-08-13 13:12:20|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|2
1723554760000|2024-08-13 13:12:40|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|9
1723554770000|2024-08-13 13:12:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723554780000|2024-08-13 13:13:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723554790000|2024-08-13 13:13:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723554800000|2024-08-13 13:13:20|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|8
1723554810000|2024-08-13 13:13:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723554820000|2024-08-13 13:13:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723554830000|2024-08-13 13:13:50|50.67|50.37|50.67|50.37|50.68|50.38|50.62|50.32|18
1723554840000|2024-08-13 13:14:00|50.66|50.36|50.65|50.35|50.68|50.38|50.65|50.35|12
1723554850000|2024-08-13 13:14:10|50.66|50.36|50.59|50.29|50.67|50.37|50.59|50.29|15
1723554860000|2024-08-13 13:14:20|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|8
1723554870000|2024-08-13 13:14:30|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|4
1723554880000|2024-08-13 13:14:40|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|5
1723554890000|2024-08-13 13:14:50|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|8
1723554900000|2024-08-13 13:15:00|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|11
1723554910000|2024-08-13 13:15:10|50.62|50.32|50.66|50.36|50.66|50.36|50.62|50.32|12
1723554920000|2024-08-13 13:15:20|50.67|50.37|50.62|50.32|50.67|50.37|50.61|50.31|18
1723554930000|2024-08-13 13:15:30|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|18
1723554940000|2024-08-13 13:15:40|50.63|50.33|50.58|50.28|50.63|50.33|50.58|50.28|12
1723554950000|2024-08-13 13:15:50|50.59|50.29|50.58|50.28|50.59|50.29|50.54|50.24|24
1723554960000|2024-08-13 13:16:00|50.57|50.27|50.54|50.24|50.58|50.28|50.53|50.23|19
1723554970000|2024-08-13 13:16:10|50.53|50.23|50.51|50.21|50.53|50.23|50.5|50.2|5
1723554980000|2024-08-13 13:16:20|50.55|50.25|50.52|50.22|50.56|50.26|50.52|50.22|10
1723554990000|2024-08-13 13:16:30|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|15
1723555000000|2024-08-13 13:16:40|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|12
1723555010000|2024-08-13 13:16:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723555020000|2024-08-13 13:17:00|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1723555030000|2024-08-13 13:17:10|50.52|50.22|50.56|50.26|50.58|50.28|50.52|50.22|14
1723555040000|2024-08-13 13:17:20|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|17
1723555050000|2024-08-13 13:17:30|50.55|50.25|50.55|50.25|50.57|50.27|50.55|50.25|18
1723555060000|2024-08-13 13:17:40|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|15
1723555070000|2024-08-13 13:17:50|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|8
1723555080000|2024-08-13 13:18:00|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|15
1723555090000|2024-08-13 13:18:10|50.59|50.29|50.57|50.27|50.61|50.31|50.57|50.27|17
1723555100000|2024-08-13 13:18:20|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|13
1723555110000|2024-08-13 13:18:30|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|16
1723555120000|2024-08-13 13:18:40|50.58|50.28|50.58|50.28|50.59|50.29|50.56|50.26|6
1723555130000|2024-08-13 13:18:50|50.59|50.29|50.6|50.3|50.6|50.3|50.57|50.27|10
1723555140000|2024-08-13 13:19:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|8
1723555150000|2024-08-13 13:19:10|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|6
1723555160000|2024-08-13 13:19:20|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|5
1723555170000|2024-08-13 13:19:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723555180000|2024-08-13 13:19:40|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|8
1723555190000|2024-08-13 13:19:50|50.55|50.25|50.57|50.27|50.58|50.28|50.53|50.23|15
1723555200000|2024-08-13 13:20:00|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|13
1723555210000|2024-08-13 13:20:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723555220000|2024-08-13 13:20:20|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|13
1723555230000|2024-08-13 13:20:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1723555240000|2024-08-13 13:20:40|50.59|50.29|50.61|50.31|50.62|50.32|50.59|50.29|9
1723555250000|2024-08-13 13:20:50|50.6|50.3|50.59|50.29|50.61|50.31|50.58|50.28|6
1723555260000|2024-08-13 13:21:00|50.58|50.28|50.57|50.27|50.59|50.29|50.55|50.25|14
1723555270000|2024-08-13 13:21:10|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|13
1723555280000|2024-08-13 13:21:20|50.55|50.25|50.59|50.29|50.59|50.29|50.55|50.25|7
1723555290000|2024-08-13 13:21:30|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|4
1723555300000|2024-08-13 13:21:40|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|10
1723555310000|2024-08-13 13:21:50|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1723555320000|2024-08-13 13:22:00|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723555330000|2024-08-13 13:22:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723555340000|2024-08-13 13:22:20|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723555360000|2024-08-13 13:22:40|50.61|50.31|50.59|50.29|50.61|50.31|50.59|50.29|5
1723555370000|2024-08-13 13:22:50|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|6
1723555380000|2024-08-13 13:23:00|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1723555390000|2024-08-13 13:23:10|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|6
1723555400000|2024-08-13 13:23:20|50.53|50.23|50.54|50.24|50.57|50.27|50.53|50.23|7
1723555410000|2024-08-13 13:23:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723555420000|2024-08-13 13:23:40|50.52|50.22|50.53|50.23|50.57|50.27|50.52|50.22|8
1723555430000|2024-08-13 13:23:50|50.52|50.22|50.53|50.23|50.55|50.25|50.52|50.22|3
1723555440000|2024-08-13 13:24:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723555460000|2024-08-13 13:24:20|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723555470000|2024-08-13 13:24:30|50.5|50.2|50.49|50.19|50.5|50.2|50.46|50.16|26
1723555480000|2024-08-13 13:24:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1723555490000|2024-08-13 13:24:50|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|17
1723555500000|2024-08-13 13:25:00|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|17
1723555510000|2024-08-13 13:25:10|50.45|50.15|50.41|50.11|50.46|50.16|50.41|50.11|8
1723555520000|2024-08-13 13:25:20|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1723555530000|2024-08-13 13:25:30|50.4|50.1|50.42|50.12|50.42|50.12|50.39|50.09|5
1723555540000|2024-08-13 13:25:40|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|9
1723555550000|2024-08-13 13:25:50|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|4
1723555560000|2024-08-13 13:26:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1723555570000|2024-08-13 13:26:10|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1723555580000|2024-08-13 13:26:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1723555590000|2024-08-13 13:26:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723555600000|2024-08-13 13:26:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723555610000|2024-08-13 13:26:50|50.44|50.14|50.43|50.13|50.45|50.15|50.42|50.12|9
1723555640000|2024-08-13 13:27:20|50.44|50.14|50.46|50.16|50.48|50.18|50.44|50.14|15
1723555650000|2024-08-13 13:27:30|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|16
1723555660000|2024-08-13 13:27:40|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|16
1723555670000|2024-08-13 13:27:50|50.46|50.16|50.45|50.15|50.48|50.18|50.43|50.13|17
1723555680000|2024-08-13 13:28:00|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|10
1723555690000|2024-08-13 13:28:10|50.46|50.16|50.39|50.09|50.46|50.16|50.39|50.09|14
1723555700000|2024-08-13 13:28:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723555710000|2024-08-13 13:28:30|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723555720000|2024-08-13 13:28:40|50.44|50.14|50.42|50.12|50.47|50.17|50.42|50.12|11
1723555730000|2024-08-13 13:28:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723555740000|2024-08-13 13:29:00|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|20
1723555750000|2024-08-13 13:29:10|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|18
1723555760000|2024-08-13 13:29:20|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|14
1723555770000|2024-08-13 13:29:30|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|8
1723555780000|2024-08-13 13:29:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|11
1723555790000|2024-08-13 13:29:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1723555800000|2024-08-13 13:30:00|50.5|50.2|50.45|50.15|50.51|50.21|50.43|50.13|20
1723555810000|2024-08-13 13:30:10|50.46|50.16|50.49|50.19|50.5|50.2|50.45|50.15|17
1723555820000|2024-08-13 13:30:20|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|18
1723555830000|2024-08-13 13:30:30|50.49|50.19|50.51|50.21|50.52|50.22|50.48|50.18|13
1723555840000|2024-08-13 13:30:40|50.52|50.22|50.52|50.22|50.56|50.26|50.51|50.21|16
1723555850000|2024-08-13 13:30:50|50.53|50.23|50.53|50.23|50.53|50.23|50.51|50.21|9
1723555860000|2024-08-13 13:31:00|50.54|50.24|50.55|50.25|50.57|50.27|50.54|50.24|16
1723555870000|2024-08-13 13:31:10|50.57|50.27|50.53|50.23|50.57|50.27|50.53|50.23|19
1723555880000|2024-08-13 13:31:20|50.54|50.24|50.52|50.22|50.54|50.24|50.51|50.21|11
1723555890000|2024-08-13 13:31:30|50.51|50.21|50.52|50.22|50.53|50.23|50.51|50.21|22
1723555900000|2024-08-13 13:31:40|50.53|50.23|50.51|50.21|50.54|50.24|50.51|50.21|10
1723555910000|2024-08-13 13:31:50|50.52|50.22|50.51|50.21|50.52|50.22|50.49|50.19|20
1723555920000|2024-08-13 13:32:00|50.52|50.22|50.58|50.28|50.58|50.28|50.51|50.21|12
1723555930000|2024-08-13 13:32:10|50.59|50.29|50.6|50.3|50.61|50.31|50.58|50.28|16
1723555940000|2024-08-13 13:32:20|50.61|50.31|50.62|50.32|50.62|50.32|50.6|50.3|14
1723555950000|2024-08-13 13:32:30|50.61|50.31|50.64|50.34|50.64|50.34|50.61|50.31|10
1723555960000|2024-08-13 13:32:40|50.63|50.33|50.7|50.4|50.7|50.4|50.63|50.33|20
1723555970000|2024-08-13 13:32:50|50.69|50.39|50.62|50.32|50.69|50.39|50.62|50.32|16
1723555980000|2024-08-13 13:33:00|50.63|50.33|50.7|50.4|50.7|50.4|50.62|50.32|18
1723555990000|2024-08-13 13:33:10|50.69|50.39|50.7|50.4|50.71|50.41|50.68|50.38|6
1723556000000|2024-08-13 13:33:20|50.71|50.41|50.7|50.4|50.71|50.41|50.68|50.38|12
1723556010000|2024-08-13 13:33:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|10
1723556020000|2024-08-13 13:33:40|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|7
1723556030000|2024-08-13 13:33:50|50.72|50.42|50.71|50.41|50.73|50.43|50.71|50.41|4
1723556040000|2024-08-13 13:34:00|50.72|50.42|50.71|50.41|50.74|50.44|50.71|50.41|8
1723556050000|2024-08-13 13:34:10|50.7|50.4|50.71|50.41|50.73|50.43|50.7|50.4|12
1723556060000|2024-08-13 13:34:20|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|17
1723556070000|2024-08-13 13:34:30|50.69|50.39|50.72|50.42|50.72|50.42|50.69|50.39|6
1723556080000|2024-08-13 13:34:40|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|13
1723556090000|2024-08-13 13:34:50|50.69|50.39|50.68|50.38|50.7|50.4|50.67|50.37|17
1723556100000|2024-08-13 13:35:00|50.67|50.37|50.72|50.42|50.72|50.42|50.67|50.37|18
1723556110000|2024-08-13 13:35:10|50.71|50.41|50.69|50.39|50.73|50.43|50.69|50.39|9
1723556120000|2024-08-13 13:35:20|50.7|50.4|50.68|50.38|50.7|50.4|50.66|50.36|20
1723556130000|2024-08-13 13:35:30|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|10
1723556140000|2024-08-13 13:35:40|50.67|50.37|50.61|50.31|50.67|50.37|50.61|50.31|5
1723556150000|2024-08-13 13:35:50|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|5
1723556160000|2024-08-13 13:36:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|7
1723556170000|2024-08-13 13:36:10|50.61|50.31|50.62|50.32|50.63|50.33|50.6|50.3|8
1723556180000|2024-08-13 13:36:20|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1723556190000|2024-08-13 13:36:30|50.62|50.32|50.67|50.37|50.67|50.37|50.62|50.32|4
1723556200000|2024-08-13 13:36:40|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|8
1723556210000|2024-08-13 13:36:50|50.7|50.4|50.71|50.41|50.71|50.41|50.69|50.39|6
1723556220000|2024-08-13 13:37:00|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|7
1723556230000|2024-08-13 13:37:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|6
1723556240000|2024-08-13 13:37:20|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|3
1723556250000|2024-08-13 13:37:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723556260000|2024-08-13 13:37:40|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|3
1723556270000|2024-08-13 13:37:50|50.71|50.41|50.69|50.39|50.72|50.42|50.69|50.39|11
1723556280000|2024-08-13 13:38:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|8
1723556290000|2024-08-13 13:38:10|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|15
1723556300000|2024-08-13 13:38:20|50.69|50.39|50.73|50.43|50.73|50.43|50.69|50.39|9
1723556310000|2024-08-13 13:38:30|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|13
1723556320000|2024-08-13 13:38:40|50.73|50.43|50.69|50.39|50.73|50.43|50.69|50.39|5
1723556330000|2024-08-13 13:38:50|50.7|50.4|50.68|50.38|50.7|50.4|50.67|50.37|13
1723556340000|2024-08-13 13:39:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|13
1723556350000|2024-08-13 13:39:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723556360000|2024-08-13 13:39:20|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|5
1723556370000|2024-08-13 13:39:30|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|5
1723556380000|2024-08-13 13:39:40|50.66|50.36|50.66|50.36|50.67|50.37|50.61|50.31|19
1723556390000|2024-08-13 13:39:50|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|18
1723556400000|2024-08-13 13:40:00|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|16
1723556410000|2024-08-13 13:40:10|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|12
1723556420000|2024-08-13 13:40:20|50.64|50.34|50.68|50.38|50.68|50.38|50.64|50.34|17
1723556430000|2024-08-13 13:40:30|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723556440000|2024-08-13 13:40:40|50.69|50.39|50.69|50.39|50.7|50.4|50.67|50.37|11
1723556450000|2024-08-13 13:40:50|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|14
1723556460000|2024-08-13 13:41:00|50.66|50.36|50.71|50.41|50.73|50.43|50.66|50.36|18
1723556470000|2024-08-13 13:41:10|50.72|50.42|50.69|50.39|50.73|50.43|50.69|50.39|9
1723556480000|2024-08-13 13:41:20|50.7|50.4|50.8|50.5|50.82|50.52|50.69|50.39|7
1723556490000|2024-08-13 13:41:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723556500000|2024-08-13 13:41:40|50.77|50.47|50.77|50.47|50.78|50.48|50.73|50.43|11
1723556510000|2024-08-13 13:41:50|50.75|50.45|50.72|50.42|50.77|50.47|50.72|50.42|6
1723556520000|2024-08-13 13:42:00|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|8
1723556530000|2024-08-13 13:42:10|50.67|50.37|50.67|50.37|50.69|50.39|50.65|50.35|21
1723556540000|2024-08-13 13:42:20|50.68|50.38|50.62|50.32|50.68|50.38|50.62|50.32|9
1723556550000|2024-08-13 13:42:30|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|13
1723556560000|2024-08-13 13:42:40|50.61|50.31|50.66|50.36|50.66|50.36|50.59|50.29|21
1723556570000|2024-08-13 13:42:50|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|21
1723556580000|2024-08-13 13:43:00|50.66|50.36|50.65|50.35|50.68|50.38|50.63|50.33|11
1723556590000|2024-08-13 13:43:10|50.66|50.36|50.65|50.35|50.67|50.37|50.64|50.34|16
1723556600000|2024-08-13 13:43:20|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|18
1723556610000|2024-08-13 13:43:30|50.66|50.36|50.66|50.36|50.67|50.37|50.64|50.34|13
1723556620000|2024-08-13 13:43:40|50.65|50.35|50.64|50.34|50.66|50.36|50.63|50.33|16
1723556630000|2024-08-13 13:43:50|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|7
1723556640000|2024-08-13 13:44:00|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|9
1723556650000|2024-08-13 13:44:10|50.67|50.37|50.69|50.39|50.69|50.39|50.66|50.36|6
1723556660000|2024-08-13 13:44:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|11
1723556670000|2024-08-13 13:44:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723556680000|2024-08-13 13:44:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|6
1723556690000|2024-08-13 13:44:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|4
1723556700000|2024-08-13 13:45:00|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|12
1723556710000|2024-08-13 13:45:10|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723556720000|2024-08-13 13:45:20|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|5
1723556730000|2024-08-13 13:45:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723556740000|2024-08-13 13:45:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723556750000|2024-08-13 13:45:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|16
1723556760000|2024-08-13 13:46:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|10
1723556770000|2024-08-13 13:46:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|4
1723556780000|2024-08-13 13:46:20|50.69|50.39|50.73|50.43|50.75|50.45|50.69|50.39|8
1723556790000|2024-08-13 13:46:30|50.74|50.44|50.7|50.4|50.77|50.47|50.7|50.4|16
1723556800000|2024-08-13 13:46:40|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|12
1723556810000|2024-08-13 13:46:50|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|11
1723556820000|2024-08-13 13:47:00|50.7|50.4|50.68|50.38|50.71|50.41|50.67|50.37|13
1723556830000|2024-08-13 13:47:10|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|14
1723556840000|2024-08-13 13:47:20|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|10
1723556850000|2024-08-13 13:47:30|50.66|50.36|50.69|50.39|50.7|50.4|50.66|50.36|14
1723556860000|2024-08-13 13:47:40|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|10
1723556870000|2024-08-13 13:47:50|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|12
1723556880000|2024-08-13 13:48:00|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|6
1723556890000|2024-08-13 13:48:10|50.68|50.38|50.67|50.37|50.7|50.4|50.67|50.37|7
1723556900000|2024-08-13 13:48:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|8
1723556910000|2024-08-13 13:48:30|50.66|50.36|50.67|50.37|50.68|50.38|50.65|50.35|12
1723556920000|2024-08-13 13:48:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723556930000|2024-08-13 13:48:50|50.69|50.39|50.66|50.36|50.69|50.39|50.66|50.36|14
1723556940000|2024-08-13 13:49:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|14
1723556950000|2024-08-13 13:49:10|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|5
1723556960000|2024-08-13 13:49:20|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|13
1723556970000|2024-08-13 13:49:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723556990000|2024-08-13 13:49:50|50.61|50.31|50.56|50.26|50.62|50.32|50.56|50.26|4
1723557000000|2024-08-13 13:50:00|50.57|50.27|50.64|50.34|50.64|50.34|50.57|50.27|11
1723557010000|2024-08-13 13:50:10|50.63|50.33|50.59|50.29|50.65|50.35|50.59|50.29|13
1723557020000|2024-08-13 13:50:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723557030000|2024-08-13 13:50:30|50.61|50.31|50.66|50.36|50.66|50.36|50.61|50.31|13
1723557040000|2024-08-13 13:50:40|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723557050000|2024-08-13 13:50:50|50.66|50.36|50.6|50.3|50.67|50.37|50.6|50.3|11
1723557060000|2024-08-13 13:51:00|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723557070000|2024-08-13 13:51:10|50.61|50.31|50.65|50.35|50.65|50.35|50.6|50.3|9
1723557080000|2024-08-13 13:51:20|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|10
1723557090000|2024-08-13 13:51:30|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|8
1723557100000|2024-08-13 13:51:40|50.64|50.34|50.66|50.36|50.68|50.38|50.64|50.34|11
1723557110000|2024-08-13 13:51:50|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|10
1723557120000|2024-08-13 13:52:00|50.68|50.38|50.7|50.4|50.71|50.41|50.67|50.37|9
1723557130000|2024-08-13 13:52:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|9
1723557140000|2024-08-13 13:52:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723557150000|2024-08-13 13:52:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723557170000|2024-08-13 13:52:50|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1723557180000|2024-08-13 13:53:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723557190000|2024-08-13 13:53:10|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|5
1723557200000|2024-08-13 13:53:20|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|6
1723557210000|2024-08-13 13:53:30|50.64|50.34|50.65|50.35|50.67|50.37|50.64|50.34|4
1723557220000|2024-08-13 13:53:40|50.66|50.36|50.66|50.36|50.68|50.38|50.65|50.35|12
1723557230000|2024-08-13 13:53:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1723557240000|2024-08-13 13:54:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723557250000|2024-08-13 13:54:10|50.66|50.36|50.64|50.34|50.66|50.36|50.63|50.33|6
1723557260000|2024-08-13 13:54:20|50.63|50.33|50.6|50.3|50.65|50.35|50.58|50.28|25
1723557270000|2024-08-13 13:54:30|50.59|50.29|50.64|50.34|50.64|50.34|50.59|50.29|13
1723557280000|2024-08-13 13:54:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|6
1723557290000|2024-08-13 13:54:50|50.65|50.35|50.63|50.33|50.65|50.35|50.63|50.33|5
1723557300000|2024-08-13 13:55:00|50.64|50.34|50.56|50.26|50.64|50.34|50.56|50.26|23
1723557310000|2024-08-13 13:55:10|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|9
1723557320000|2024-08-13 13:55:20|50.53|50.23|50.5|50.2|50.54|50.24|50.49|50.19|10
1723557330000|2024-08-13 13:55:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723557340000|2024-08-13 13:55:40|50.51|50.21|50.53|50.23|50.54|50.24|50.5|50.2|9
1723557350000|2024-08-13 13:55:50|50.51|50.21|50.52|50.22|50.54|50.24|50.49|50.19|8
1723557360000|2024-08-13 13:56:00|50.53|50.23|50.55|50.25|50.55|50.25|50.51|50.21|13
1723557370000|2024-08-13 13:56:10|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|9
1723557380000|2024-08-13 13:56:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1723557390000|2024-08-13 13:56:30|50.54|50.24|50.55|50.25|50.57|50.27|50.54|50.24|8
1723557400000|2024-08-13 13:56:40|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|9
1723557410000|2024-08-13 13:56:50|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|7
1723557420000|2024-08-13 13:57:00|50.57|50.27|50.66|50.36|50.66|50.36|50.57|50.27|15
1723557430000|2024-08-13 13:57:10|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|14
1723557440000|2024-08-13 13:57:20|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|10
1723557450000|2024-08-13 13:57:30|50.68|50.38|50.71|50.41|50.71|50.41|50.67|50.37|10
1723557460000|2024-08-13 13:57:40|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|9
1723557470000|2024-08-13 13:57:50|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|11
1723557480000|2024-08-13 13:58:00|50.68|50.38|50.7|50.4|50.7|50.4|50.67|50.37|15
1723557490000|2024-08-13 13:58:10|50.71|50.41|50.74|50.44|50.75|50.45|50.69|50.39|13
1723557500000|2024-08-13 13:58:20|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|9
1723557510000|2024-08-13 13:58:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723557520000|2024-08-13 13:58:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723557530000|2024-08-13 13:58:50|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723557540000|2024-08-13 13:59:00|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723557560000|2024-08-13 13:59:20|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1723557570000|2024-08-13 13:59:30|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|4
1723557580000|2024-08-13 13:59:40|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723557590000|2024-08-13 13:59:50|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|9
1723557600000|2024-08-13 14:00:00|50.67|50.37|50.61|50.31|50.68|50.38|50.6|50.3|19
1723557610000|2024-08-13 14:00:10|50.62|50.32|50.6|50.3|50.62|50.32|50.59|50.29|7
1723557620000|2024-08-13 14:00:20|50.61|50.31|50.67|50.37|50.67|50.37|50.6|50.3|16
1723557630000|2024-08-13 14:00:30|50.65|50.35|50.6|50.3|50.66|50.36|50.6|50.3|20
1723557640000|2024-08-13 14:00:40|50.61|50.31|50.59|50.29|50.61|50.31|50.58|50.28|12
1723557650000|2024-08-13 14:00:50|50.6|50.3|50.65|50.35|50.65|50.35|50.6|50.3|8
1723557660000|2024-08-13 14:01:00|50.64|50.34|50.69|50.39|50.71|50.41|50.64|50.34|22
1723557670000|2024-08-13 14:01:10|50.68|50.38|50.7|50.4|50.71|50.41|50.68|50.38|11
1723557680000|2024-08-13 14:01:20|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|7
1723557690000|2024-08-13 14:01:30|50.7|50.4|50.7|50.4|50.72|50.42|50.68|50.38|7
1723557700000|2024-08-13 14:01:40|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|11
1723557710000|2024-08-13 14:01:50|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|7
1723557720000|2024-08-13 14:02:00|50.7|50.4|50.77|50.47|50.78|50.48|50.7|50.4|12
1723557730000|2024-08-13 14:02:10|50.76|50.46|50.7|50.4|50.77|50.47|50.69|50.39|15
1723557740000|2024-08-13 14:02:20|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|14
1723557750000|2024-08-13 14:02:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|14
1723557760000|2024-08-13 14:02:40|50.7|50.4|50.69|50.39|50.71|50.41|50.68|50.38|15
1723557770000|2024-08-13 14:02:50|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|14
1723557780000|2024-08-13 14:03:00|50.69|50.39|50.7|50.4|50.72|50.42|50.69|50.39|12
1723557790000|2024-08-13 14:03:10|50.71|50.41|50.68|50.38|50.71|50.41|50.67|50.37|12
1723557800000|2024-08-13 14:03:20|50.69|50.39|50.66|50.36|50.69|50.39|50.62|50.32|19
1723557810000|2024-08-13 14:03:30|50.67|50.37|50.65|50.35|50.69|50.39|50.65|50.35|13
1723557820000|2024-08-13 14:03:40|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|15
1723557830000|2024-08-13 14:03:50|50.67|50.37|50.67|50.37|50.67|50.37|50.64|50.34|16
1723557840000|2024-08-13 14:04:00|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|13
1723557850000|2024-08-13 14:04:10|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|17
1723557860000|2024-08-13 14:04:20|50.69|50.39|50.68|50.38|50.69|50.39|50.66|50.36|10
1723557870000|2024-08-13 14:04:30|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|9
1723557880000|2024-08-13 14:04:40|50.66|50.36|50.64|50.34|50.67|50.37|50.64|50.34|9
1723557890000|2024-08-13 14:04:50|50.67|50.37|50.67|50.37|50.69|50.39|50.66|50.36|11
1723557900000|2024-08-13 14:05:00|50.66|50.36|50.64|50.34|50.68|50.38|50.64|50.34|15
1723557910000|2024-08-13 14:05:10|50.67|50.37|50.58|50.28|50.67|50.37|50.58|50.28|11
1723557920000|2024-08-13 14:05:20|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|15
1723557930000|2024-08-13 14:05:30|50.6|50.3|50.59|50.29|50.61|50.31|50.59|50.29|8
1723557940000|2024-08-13 14:05:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|6
1723557950000|2024-08-13 14:05:50|50.58|50.28|50.6|50.3|50.6|50.3|50.56|50.26|16
1723557960000|2024-08-13 14:06:00|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|6
1723557970000|2024-08-13 14:06:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|11
1723557980000|2024-08-13 14:06:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1723557990000|2024-08-13 14:06:30|50.58|50.28|50.6|50.3|50.6|50.3|50.56|50.26|20
1723558000000|2024-08-13 14:06:40|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|10
1723558010000|2024-08-13 14:06:50|50.61|50.31|50.67|50.37|50.68|50.38|50.6|50.3|13
1723558020000|2024-08-13 14:07:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|12
1723558030000|2024-08-13 14:07:10|50.7|50.4|50.7|50.4|50.7|50.4|50.67|50.37|12
1723558040000|2024-08-13 14:07:20|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|11
1723558050000|2024-08-13 14:07:30|50.68|50.38|50.71|50.41|50.71|50.41|50.68|50.38|12
1723558060000|2024-08-13 14:07:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723558070000|2024-08-13 14:07:50|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|6
1723558080000|2024-08-13 14:08:00|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|14
1723558090000|2024-08-13 14:08:10|50.67|50.37|50.71|50.41|50.71|50.41|50.67|50.37|11
1723558100000|2024-08-13 14:08:20|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|6
1723558110000|2024-08-13 14:08:30|50.72|50.42|50.76|50.46|50.77|50.47|50.71|50.41|14
1723558120000|2024-08-13 14:08:40|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|18
1723558130000|2024-08-13 14:08:50|50.77|50.47|50.79|50.49|50.8|50.5|50.77|50.47|19
1723558140000|2024-08-13 14:09:00|50.77|50.47|50.78|50.48|50.79|50.49|50.76|50.46|22
1723558150000|2024-08-13 14:09:10|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|17
1723558160000|2024-08-13 14:09:20|50.78|50.48|50.79|50.49|50.79|50.49|50.76|50.46|17
1723558170000|2024-08-13 14:09:30|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|23
1723558180000|2024-08-13 14:09:40|50.77|50.47|50.7|50.4|50.78|50.48|50.7|50.4|16
1723558190000|2024-08-13 14:09:50|50.71|50.41|50.7|50.4|50.72|50.42|50.7|50.4|12
1723558200000|2024-08-13 14:10:00|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|14
1723558210000|2024-08-13 14:10:10|50.67|50.37|50.69|50.39|50.7|50.4|50.67|50.37|14
1723558220000|2024-08-13 14:10:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|9
1723558230000|2024-08-13 14:10:30|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723558240000|2024-08-13 14:10:40|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|5
1723558250000|2024-08-13 14:10:50|50.68|50.38|50.66|50.36|50.68|50.38|50.65|50.35|7
1723558260000|2024-08-13 14:11:00|50.65|50.35|50.58|50.28|50.66|50.36|50.58|50.28|17
1723558270000|2024-08-13 14:11:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|10
1723558280000|2024-08-13 14:11:20|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|5
1723558290000|2024-08-13 14:11:30|50.6|50.3|50.6|50.3|50.61|50.31|50.59|50.29|9
1723558300000|2024-08-13 14:11:40|50.61|50.31|50.58|50.28|50.61|50.31|50.58|50.28|8
1723558310000|2024-08-13 14:11:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723558320000|2024-08-13 14:12:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1723558330000|2024-08-13 14:12:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723558340000|2024-08-13 14:12:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723558350000|2024-08-13 14:12:30|50.58|50.28|50.65|50.35|50.67|50.37|50.58|50.28|12
1723558360000|2024-08-13 14:12:40|50.66|50.36|50.68|50.38|50.69|50.39|50.65|50.35|22
1723558370000|2024-08-13 14:12:50|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|13
1723558380000|2024-08-13 14:13:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|10
1723558390000|2024-08-13 14:13:10|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723558400000|2024-08-13 14:13:20|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|7
1723558410000|2024-08-13 14:13:30|50.72|50.42|50.76|50.46|50.77|50.47|50.72|50.42|11
1723558420000|2024-08-13 14:13:40|50.75|50.45|50.7|50.4|50.77|50.47|50.7|50.4|13
1723558430000|2024-08-13 14:13:50|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|7
1723558440000|2024-08-13 14:14:00|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|8
1723558450000|2024-08-13 14:14:10|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723558460000|2024-08-13 14:14:20|50.72|50.42|50.72|50.42|50.76|50.46|50.71|50.41|10
1723558470000|2024-08-13 14:14:30|50.74|50.44|50.77|50.47|50.78|50.48|50.74|50.44|19
1723558480000|2024-08-13 14:14:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|15
1723558490000|2024-08-13 14:14:50|50.75|50.45|50.78|50.48|50.79|50.49|50.75|50.45|10
1723558500000|2024-08-13 14:15:00|50.77|50.47|50.8|50.5|50.8|50.5|50.76|50.46|19
1723558510000|2024-08-13 14:15:10|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|14
1723558520000|2024-08-13 14:15:20|50.81|50.51|50.77|50.47|50.81|50.51|50.76|50.46|12
1723558530000|2024-08-13 14:15:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|9
1723558540000|2024-08-13 14:15:40|50.75|50.45|50.77|50.47|50.77|50.47|50.72|50.42|12
1723558550000|2024-08-13 14:15:50|50.76|50.46|50.77|50.47|50.79|50.49|50.76|50.46|18
1723558560000|2024-08-13 14:16:00|50.78|50.48|50.81|50.51|50.81|50.51|50.77|50.47|15
1723558570000|2024-08-13 14:16:10|50.8|50.5|50.77|50.47|50.8|50.5|50.75|50.45|18
1723558580000|2024-08-13 14:16:20|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|15
1723558590000|2024-08-13 14:16:30|50.79|50.49|50.75|50.45|50.8|50.5|50.75|50.45|14
1723558600000|2024-08-13 14:16:40|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|5
1723558610000|2024-08-13 14:16:50|50.77|50.47|50.76|50.46|50.78|50.48|50.74|50.44|12
1723558620000|2024-08-13 14:17:00|50.75|50.45|50.73|50.43|50.77|50.47|50.73|50.43|13
1723558630000|2024-08-13 14:17:10|50.75|50.45|50.71|50.41|50.76|50.46|50.71|50.41|25
1723558640000|2024-08-13 14:17:20|50.7|50.4|50.7|50.4|50.71|50.41|50.69|50.39|16
1723558650000|2024-08-13 14:17:30|50.71|50.41|50.71|50.41|50.75|50.45|50.71|50.41|8
1723558660000|2024-08-13 14:17:40|50.72|50.42|50.69|50.39|50.72|50.42|50.67|50.37|14
1723558670000|2024-08-13 14:17:50|50.68|50.38|50.71|50.41|50.71|50.41|50.68|50.38|12
1723558680000|2024-08-13 14:18:00|50.7|50.4|50.7|50.4|50.72|50.42|50.69|50.39|11
1723558690000|2024-08-13 14:18:10|50.71|50.41|50.68|50.38|50.72|50.42|50.68|50.38|13
1723558700000|2024-08-13 14:18:20|50.69|50.39|50.69|50.39|50.71|50.41|50.68|50.38|12
1723558710000|2024-08-13 14:18:30|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|15
1723558720000|2024-08-13 14:18:40|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|6
1723558730000|2024-08-13 14:18:50|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|8
1723558740000|2024-08-13 14:19:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|11
1723558750000|2024-08-13 14:19:10|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|8
1723558760000|2024-08-13 14:19:20|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|6
1723558770000|2024-08-13 14:19:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|4
1723558780000|2024-08-13 14:19:40|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|6
1723558790000|2024-08-13 14:19:50|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723558800000|2024-08-13 14:20:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723558810000|2024-08-13 14:20:10|50.67|50.37|50.66|50.36|50.69|50.39|50.66|50.36|19
1723558820000|2024-08-13 14:20:20|50.67|50.37|50.66|50.36|50.69|50.39|50.66|50.36|15
1723558830000|2024-08-13 14:20:30|50.67|50.37|50.68|50.38|50.69|50.39|50.65|50.35|18
1723558840000|2024-08-13 14:20:40|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|14
1723558850000|2024-08-13 14:20:50|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|13
1723558860000|2024-08-13 14:21:00|50.65|50.35|50.68|50.38|50.69|50.39|50.65|50.35|14
1723558870000|2024-08-13 14:21:10|50.69|50.39|50.7|50.4|50.71|50.41|50.68|50.38|12
1723558880000|2024-08-13 14:21:20|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|14
1723558890000|2024-08-13 14:21:30|50.69|50.39|50.66|50.36|50.69|50.39|50.65|50.35|16
1723558900000|2024-08-13 14:21:40|50.65|50.35|50.62|50.32|50.66|50.36|50.62|50.32|5
1723558910000|2024-08-13 14:21:50|50.61|50.31|50.63|50.33|50.65|50.35|50.61|50.31|16
1723558920000|2024-08-13 14:22:00|50.64|50.34|50.59|50.29|50.64|50.34|50.58|50.28|14
1723558930000|2024-08-13 14:22:10|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|15
1723558940000|2024-08-13 14:22:20|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|15
1723558950000|2024-08-13 14:22:30|50.6|50.3|50.66|50.36|50.67|50.37|50.6|50.3|14
1723558960000|2024-08-13 14:22:40|50.67|50.37|50.66|50.36|50.67|50.37|50.64|50.34|18
1723558970000|2024-08-13 14:22:50|50.65|50.35|50.61|50.31|50.66|50.36|50.6|50.3|15
1723558980000|2024-08-13 14:23:00|50.63|50.33|50.67|50.37|50.67|50.37|50.63|50.33|15
1723558990000|2024-08-13 14:23:10|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|16
1723559000000|2024-08-13 14:23:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|15
1723559010000|2024-08-13 14:23:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723559020000|2024-08-13 14:23:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723559030000|2024-08-13 14:23:50|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|12
1723559040000|2024-08-13 14:24:00|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|11
1723559050000|2024-08-13 14:24:10|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723559060000|2024-08-13 14:24:20|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|8
1723559070000|2024-08-13 14:24:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723559080000|2024-08-13 14:24:40|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|6
1723559090000|2024-08-13 14:24:50|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|8
1723559100000|2024-08-13 14:25:00|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|11
1723559110000|2024-08-13 14:25:10|50.68|50.38|50.65|50.35|50.68|50.38|50.64|50.34|21
1723559120000|2024-08-13 14:25:20|50.64|50.34|50.67|50.37|50.68|50.38|50.64|50.34|16
1723559130000|2024-08-13 14:25:30|50.68|50.38|50.68|50.38|50.68|50.38|50.66|50.36|15
1723559140000|2024-08-13 14:25:40|50.67|50.37|50.68|50.38|50.7|50.4|50.66|50.36|16
1723559150000|2024-08-13 14:25:50|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|6
1723559160000|2024-08-13 14:26:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723559170000|2024-08-13 14:26:10|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723559180000|2024-08-13 14:26:20|50.7|50.4|50.7|50.4|50.71|50.41|50.69|50.39|7
1723559190000|2024-08-13 14:26:30|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723559210000|2024-08-13 14:26:50|50.72|50.42|50.76|50.46|50.76|50.46|50.72|50.42|4
1723559220000|2024-08-13 14:27:00|50.75|50.45|50.77|50.47|50.77|50.47|50.72|50.42|16
1723559230000|2024-08-13 14:27:10|50.75|50.45|50.85|50.55|50.85|50.55|50.75|50.45|12
1723559240000|2024-08-13 14:27:20|50.86|50.56|50.87|50.57|50.89|50.59|50.85|50.55|10
1723559250000|2024-08-13 14:27:30|50.88|50.58|50.9|50.6|50.91|50.61|50.87|50.57|15
1723559260000|2024-08-13 14:27:40|50.91|50.61|50.89|50.59|50.91|50.61|50.88|50.58|19
1723559270000|2024-08-13 14:27:50|50.9|50.6|50.82|50.52|50.9|50.6|50.82|50.52|19
1723559280000|2024-08-13 14:28:00|50.83|50.53|50.81|50.51|50.84|50.54|50.81|50.51|9
1723559290000|2024-08-13 14:28:10|50.8|50.5|50.82|50.52|50.82|50.52|50.8|50.5|5
1723559300000|2024-08-13 14:28:20|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|10
1723559310000|2024-08-13 14:28:30|50.83|50.53|50.83|50.53|50.84|50.54|50.82|50.52|5
1723559330000|2024-08-13 14:28:50|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723559340000|2024-08-13 14:29:00|50.83|50.53|50.8|50.5|50.83|50.53|50.79|50.49|12
1723559350000|2024-08-13 14:29:10|50.78|50.48|50.79|50.49|50.81|50.51|50.78|50.48|16
1723559360000|2024-08-13 14:29:20|50.8|50.5|50.81|50.51|50.82|50.52|50.79|50.49|9
1723559370000|2024-08-13 14:29:30|50.83|50.53|50.81|50.51|50.84|50.54|50.81|50.51|9
1723559380000|2024-08-13 14:29:40|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1723559390000|2024-08-13 14:29:50|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|5
1723559400000|2024-08-13 14:30:00|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|11
1723559410000|2024-08-13 14:30:10|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|15
1723559420000|2024-08-13 14:30:20|50.78|50.48|50.72|50.42|50.78|50.48|50.71|50.41|19
1723559430000|2024-08-13 14:30:30|50.71|50.41|50.69|50.39|50.72|50.42|50.67|50.37|17
1723559440000|2024-08-13 14:30:40|50.68|50.38|50.7|50.4|50.7|50.4|50.66|50.36|12
1723559450000|2024-08-13 14:30:50|50.71|50.41|50.72|50.42|50.73|50.43|50.7|50.4|11
1723559460000|2024-08-13 14:31:00|50.71|50.41|50.69|50.39|50.72|50.42|50.69|50.39|14
1723559470000|2024-08-13 14:31:10|50.68|50.38|50.61|50.31|50.69|50.39|50.61|50.31|22
1723559480000|2024-08-13 14:31:20|50.6|50.3|50.59|50.29|50.61|50.31|50.59|50.29|6
1723559490000|2024-08-13 14:31:30|50.58|50.28|50.58|50.28|50.59|50.29|50.55|50.25|17
1723559500000|2024-08-13 14:31:40|50.57|50.27|50.54|50.24|50.58|50.28|50.53|50.23|23
1723559510000|2024-08-13 14:31:50|50.56|50.26|50.58|50.28|50.59|50.29|50.55|50.25|19
1723559520000|2024-08-13 14:32:00|50.57|50.27|50.55|50.25|50.59|50.29|50.54|50.24|14
1723559530000|2024-08-13 14:32:10|50.56|50.26|50.55|50.25|50.58|50.28|50.55|50.25|14
1723559540000|2024-08-13 14:32:20|50.56|50.26|50.58|50.28|50.58|50.28|50.54|50.24|14
1723559550000|2024-08-13 14:32:30|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|7
1723559560000|2024-08-13 14:32:40|50.59|50.29|50.56|50.26|50.59|50.29|50.55|50.25|16
1723559570000|2024-08-13 14:32:50|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|8
1723559580000|2024-08-13 14:33:00|50.57|50.27|50.49|50.19|50.57|50.27|50.49|50.19|9
1723559590000|2024-08-13 14:33:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723559600000|2024-08-13 14:33:20|50.48|50.18|50.42|50.12|50.48|50.18|50.41|50.11|18
1723559610000|2024-08-13 14:33:30|50.41|50.11|50.42|50.12|50.42|50.12|50.39|50.09|12
1723559620000|2024-08-13 14:33:40|50.44|50.14|50.49|50.19|50.5|50.2|50.44|50.14|16
1723559630000|2024-08-13 14:33:50|50.47|50.17|50.46|50.16|50.5|50.2|50.45|50.15|19
1723559640000|2024-08-13 14:34:00|50.48|50.18|50.53|50.23|50.53|50.23|50.48|50.18|17
1723559650000|2024-08-13 14:34:10|50.55|50.25|50.57|50.27|50.57|50.27|50.51|50.21|19
1723559660000|2024-08-13 14:34:20|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|14
1723559670000|2024-08-13 14:34:30|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|8
1723559680000|2024-08-13 14:34:40|50.56|50.26|50.57|50.27|50.59|50.29|50.53|50.23|17
1723559690000|2024-08-13 14:34:50|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|15
1723559700000|2024-08-13 14:35:00|50.59|50.29|50.61|50.31|50.62|50.32|50.58|50.28|10
1723559710000|2024-08-13 14:35:10|50.6|50.3|50.57|50.27|50.61|50.31|50.56|50.26|12
1723559720000|2024-08-13 14:35:20|50.58|50.28|50.58|50.28|50.59|50.29|50.56|50.26|10
1723559730000|2024-08-13 14:35:30|50.59|50.29|50.6|50.3|50.6|50.3|50.57|50.27|12
1723559740000|2024-08-13 14:35:40|50.61|50.31|50.58|50.28|50.61|50.31|50.58|50.28|9
1723559750000|2024-08-13 14:35:50|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|9
1723559760000|2024-08-13 14:36:00|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1723559770000|2024-08-13 14:36:10|50.61|50.31|50.66|50.36|50.68|50.38|50.61|50.31|14
1723559780000|2024-08-13 14:36:20|50.68|50.38|50.67|50.37|50.69|50.39|50.65|50.35|20
1723559790000|2024-08-13 14:36:30|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|17
1723559800000|2024-08-13 14:36:40|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|9
1723559810000|2024-08-13 14:36:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723559820000|2024-08-13 14:37:00|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|6
1723559830000|2024-08-13 14:37:10|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|5
1723559840000|2024-08-13 14:37:20|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|6
1723559850000|2024-08-13 14:37:30|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|6
1723559860000|2024-08-13 14:37:40|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|5
1723559870000|2024-08-13 14:37:50|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|5
1723559880000|2024-08-13 14:38:00|50.68|50.38|50.63|50.33|50.69|50.39|50.63|50.33|10
1723559890000|2024-08-13 14:38:10|50.64|50.34|50.68|50.38|50.69|50.39|50.64|50.34|13
1723559900000|2024-08-13 14:38:20|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|17
1723559910000|2024-08-13 14:38:30|50.67|50.37|50.67|50.37|50.69|50.39|50.66|50.36|17
1723559920000|2024-08-13 14:38:40|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|8
1723559930000|2024-08-13 14:38:50|50.68|50.38|50.78|50.48|50.79|50.49|50.68|50.38|20
1723559940000|2024-08-13 14:39:00|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|8
1723559950000|2024-08-13 14:39:10|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|10
1723559960000|2024-08-13 14:39:20|50.81|50.51|50.81|50.51|50.82|50.52|50.8|50.5|4
1723559970000|2024-08-13 14:39:30|50.8|50.5|50.85|50.55|50.88|50.58|50.8|50.5|12
1723559980000|2024-08-13 14:39:40|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|4
1723559990000|2024-08-13 14:39:50|50.89|50.59|50.97|50.67|50.97|50.67|50.89|50.59|11
1723560000000|2024-08-13 14:40:00|50.94|50.64|50.97|50.67|51|50.7|50.94|50.64|20
1723560010000|2024-08-13 14:40:10|50.94|50.64|50.99|50.69|51|50.7|50.94|50.64|28
1723560020000|2024-08-13 14:40:20|50.97|50.67|50.99|50.69|51|50.7|50.97|50.67|17
1723560030000|2024-08-13 14:40:30|51|50.7|51|50.7|51|50.7|50.98|50.68|17
1723560040000|2024-08-13 14:40:40|50.99|50.69|50.99|50.69|50.99|50.69|50.96|50.66|17
1723560050000|2024-08-13 14:40:50|50.98|50.68|51.01|50.71|51.01|50.71|50.97|50.67|12
1723560060000|2024-08-13 14:41:00|51|50.7|51|50.7|51.01|50.71|51|50.7|11
1723560070000|2024-08-13 14:41:10|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|13
1723560080000|2024-08-13 14:41:20|50.99|50.69|51.01|50.71|51.01|50.71|50.99|50.69|13
1723560090000|2024-08-13 14:41:30|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|17
1723560100000|2024-08-13 14:41:40|50.99|50.69|51.05|50.75|51.08|50.78|50.98|50.68|14
1723560110000|2024-08-13 14:41:50|51.04|50.74|51.08|50.78|51.08|50.78|51.04|50.74|7
1723560120000|2024-08-13 14:42:00|51.05|50.75|51.1|50.8|51.1|50.8|51.05|50.75|16
1723560130000|2024-08-13 14:42:10|51.09|50.79|51.12|50.82|51.12|50.82|51.09|50.79|8
1723560140000|2024-08-13 14:42:20|51.14|50.84|51.17|50.87|51.18|50.88|51.14|50.84|6
1723560150000|2024-08-13 14:42:30|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|8
1723560160000|2024-08-13 14:42:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|12
1723560180000|2024-08-13 14:43:00|51.14|50.84|51.09|50.79|51.14|50.84|51.09|50.79|6
1723560190000|2024-08-13 14:43:10|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|7
1723560200000|2024-08-13 14:43:20|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|8
1723560210000|2024-08-13 14:43:30|51.08|50.78|51.1|50.8|51.11|50.81|51.07|50.77|17
1723560220000|2024-08-13 14:43:40|51.09|50.79|51.15|50.85|51.15|50.85|51.08|50.78|15
1723560230000|2024-08-13 14:43:50|51.14|50.84|51.15|50.85|51.16|50.86|51.14|50.84|8
1723560240000|2024-08-13 14:44:00|51.16|50.86|51.19|50.89|51.21|50.91|51.16|50.86|14
1723560250000|2024-08-13 14:44:10|51.18|50.88|51.12|50.82|51.19|50.89|51.12|50.82|10
1723560260000|2024-08-13 14:44:20|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|9
1723560270000|2024-08-13 14:44:30|51.16|50.86|51.18|50.88|51.19|50.89|51.15|50.85|18
1723560280000|2024-08-13 14:44:40|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|18
1723560290000|2024-08-13 14:44:50|51.16|50.86|51.23|50.93|51.23|50.93|51.16|50.86|10
1723560300000|2024-08-13 14:45:00|51.25|50.95|51.22|50.92|51.28|50.98|51.22|50.92|14
1723560310000|2024-08-13 14:45:10|51.23|50.93|51.19|50.89|51.23|50.93|51.17|50.87|20
1723560320000|2024-08-13 14:45:20|51.17|50.87|51.16|50.86|51.19|50.89|51.16|50.86|17
1723560330000|2024-08-13 14:45:30|51.17|50.87|51.16|50.86|51.19|50.89|51.16|50.86|16
1723560340000|2024-08-13 14:45:40|51.18|50.88|51.11|50.81|51.18|50.88|51.1|50.8|13
1723560350000|2024-08-13 14:45:50|51.1|50.8|51.1|50.8|51.11|50.81|51.07|50.77|16
1723560360000|2024-08-13 14:46:00|51.11|50.81|51.12|50.82|51.18|50.88|51.11|50.81|12
1723560370000|2024-08-13 14:46:10|51.15|50.85|51.12|50.82|51.16|50.86|51.12|50.82|19
1723560380000|2024-08-13 14:46:20|51.13|50.83|51.08|50.78|51.13|50.83|51.08|50.78|12
1723560390000|2024-08-13 14:46:30|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|13
1723560400000|2024-08-13 14:46:40|51.11|50.81|51.1|50.8|51.11|50.81|51.09|50.79|13
1723560410000|2024-08-13 14:46:50|51.09|50.79|51.08|50.78|51.09|50.79|51.06|50.76|12
1723560420000|2024-08-13 14:47:00|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|10
1723560430000|2024-08-13 14:47:10|51.07|50.77|51.1|50.8|51.11|50.81|51.06|50.76|15
1723560440000|2024-08-13 14:47:20|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|10
1723560450000|2024-08-13 14:47:30|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|18
1723560460000|2024-08-13 14:47:40|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|14
1723560470000|2024-08-13 14:47:50|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|10
1723560480000|2024-08-13 14:48:00|51.09|50.79|51.08|50.78|51.09|50.79|51.06|50.76|13
1723560490000|2024-08-13 14:48:10|51.09|50.79|51.08|50.78|51.1|50.8|51.07|50.77|19
1723560500000|2024-08-13 14:48:20|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|17
1723560510000|2024-08-13 14:48:30|51.11|50.81|51.15|50.85|51.15|50.85|51.11|50.81|5
1723560520000|2024-08-13 14:48:40|51.19|50.89|51.21|50.91|51.21|50.91|51.18|50.88|8
1723560530000|2024-08-13 14:48:50|51.2|50.9|51.2|50.9|51.22|50.92|51.19|50.89|6
1723560540000|2024-08-13 14:49:00|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|11
1723560550000|2024-08-13 14:49:10|51.23|50.93|51.3|51|51.3|51|51.23|50.93|12
1723560560000|2024-08-13 14:49:20|51.32|51.02|51.3|51|51.32|51.02|51.28|50.98|11
1723560570000|2024-08-13 14:49:30|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|5
1723560580000|2024-08-13 14:49:40|51.32|51.02|51.32|51.02|51.33|51.03|51.3|51|9
1723560590000|2024-08-13 14:49:50|51.31|51.01|51.39|51.09|51.4|51.1|51.31|51.01|17
1723560600000|2024-08-13 14:50:00|51.38|51.08|51.31|51.01|51.38|51.08|51.3|51|11
1723560610000|2024-08-13 14:50:10|51.32|51.02|51.3|51|51.32|51.02|51.29|50.99|11
1723560620000|2024-08-13 14:50:20|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1723560630000|2024-08-13 14:50:30|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|12
1723560640000|2024-08-13 14:50:40|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|12
1723560650000|2024-08-13 14:50:50|51.3|51|51.31|51.01|51.31|51.01|51.3|51|8
1723560660000|2024-08-13 14:51:00|51.32|51.02|51.31|51.01|51.32|51.02|51.29|50.99|12
1723560670000|2024-08-13 14:51:10|51.32|51.02|51.32|51.02|51.38|51.08|51.31|51.01|19
1723560680000|2024-08-13 14:51:20|51.33|51.03|51.36|51.06|51.38|51.08|51.32|51.02|11
1723560690000|2024-08-13 14:51:30|51.35|51.05|51.35|51.05|51.37|51.07|51.33|51.03|7
1723560700000|2024-08-13 14:51:40|51.36|51.06|51.38|51.08|51.38|51.08|51.33|51.03|11
1723560710000|2024-08-13 14:51:50|51.37|51.07|51.33|51.03|51.37|51.07|51.33|51.03|4
1723560720000|2024-08-13 14:52:00|51.32|51.02|51.33|51.03|51.33|51.03|51.3|51|19
1723560730000|2024-08-13 14:52:10|51.35|51.05|51.35|51.05|51.38|51.08|51.34|51.04|5
1723560740000|2024-08-13 14:52:20|51.36|51.06|51.38|51.08|51.39|51.09|51.36|51.06|5
1723560750000|2024-08-13 14:52:30|51.4|51.1|51.41|51.11|51.41|51.11|51.39|51.09|6
1723560760000|2024-08-13 14:52:40|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|2
1723560770000|2024-08-13 14:52:50|51.43|51.13|51.44|51.14|51.49|51.19|51.43|51.13|9
1723560780000|2024-08-13 14:53:00|51.47|51.17|51.56|51.26|51.56|51.26|51.46|51.16|13
1723560790000|2024-08-13 14:53:10|51.54|51.24|51.56|51.26|51.57|51.27|51.52|51.22|15
1723560800000|2024-08-13 14:53:20|51.58|51.28|51.53|51.23|51.59|51.29|51.52|51.22|13
1723560810000|2024-08-13 14:53:30|51.52|51.22|51.63|51.33|51.63|51.33|51.51|51.21|15
1723560820000|2024-08-13 14:53:40|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|12
1723560830000|2024-08-13 14:53:50|51.64|51.34|51.73|51.43|51.73|51.43|51.64|51.34|13
1723560840000|2024-08-13 14:54:00|51.71|51.41|51.85|51.55|51.85|51.55|51.71|51.41|10
1723560850000|2024-08-13 14:54:10|51.83|51.53|51.75|51.45|51.83|51.53|51.74|51.44|18
1723560860000|2024-08-13 14:54:20|51.76|51.46|51.83|51.53|51.84|51.54|51.76|51.46|14
1723560870000|2024-08-13 14:54:30|51.82|51.52|51.95|51.65|51.95|51.65|51.81|51.51|24
1723560880000|2024-08-13 14:54:40|51.94|51.64|51.95|51.65|51.95|51.65|51.91|51.61|6
1723560890000|2024-08-13 14:54:50|51.96|51.66|51.94|51.64|52.05|51.75|51.94|51.64|21
1723560900000|2024-08-13 14:55:00|51.93|51.63|51.96|51.66|52|51.7|51.93|51.63|24
1723560910000|2024-08-13 14:55:10|51.95|51.65|52.02|51.72|52.02|51.72|51.95|51.65|21
1723560920000|2024-08-13 14:55:20|52.03|51.73|52.14|51.84|52.17|51.87|52.02|51.72|22
1723560930000|2024-08-13 14:55:30|52.13|51.83|52.04|51.74|52.14|51.84|52.03|51.73|22
1723560940000|2024-08-13 14:55:40|52.03|51.73|51.88|51.58|52.04|51.74|51.88|51.58|21
1723560950000|2024-08-13 14:55:50|51.86|51.56|51.85|51.55|51.9|51.6|51.81|51.51|21
1723560960000|2024-08-13 14:56:00|51.86|51.56|51.8|51.5|51.89|51.59|51.8|51.5|20
1723560970000|2024-08-13 14:56:10|51.78|51.48|51.76|51.46|51.82|51.52|51.76|51.46|14
1723560980000|2024-08-13 14:56:20|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|4
1723560990000|2024-08-13 14:56:30|51.74|51.44|51.77|51.47|51.77|51.47|51.69|51.39|10
1723561000000|2024-08-13 14:56:40|51.76|51.46|51.67|51.37|51.76|51.46|51.67|51.37|16
1723561010000|2024-08-13 14:56:50|51.68|51.38|51.67|51.37|51.69|51.39|51.66|51.36|20
1723561020000|2024-08-13 14:57:00|51.69|51.39|51.69|51.39|51.7|51.4|51.67|51.37|15
1723561030000|2024-08-13 14:57:10|51.68|51.38|51.72|51.42|51.74|51.44|51.68|51.38|21
1723561040000|2024-08-13 14:57:20|51.71|51.41|51.69|51.39|51.71|51.41|51.68|51.38|11
1723561050000|2024-08-13 14:57:30|51.7|51.4|51.76|51.46|51.77|51.47|51.67|51.37|22
1723561060000|2024-08-13 14:57:40|51.74|51.44|51.78|51.48|51.8|51.5|51.73|51.43|16
1723561070000|2024-08-13 14:57:50|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|19
1723561080000|2024-08-13 14:58:00|51.79|51.49|51.78|51.48|51.8|51.5|51.77|51.47|9
1723561090000|2024-08-13 14:58:10|51.77|51.47|51.71|51.41|51.77|51.47|51.7|51.4|9
1723561100000|2024-08-13 14:58:20|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|7
1723561110000|2024-08-13 14:58:30|51.73|51.43|51.69|51.39|51.73|51.43|51.69|51.39|11
1723561120000|2024-08-13 14:58:40|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|4
1723561130000|2024-08-13 14:58:50|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|5
1723561140000|2024-08-13 14:59:00|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|11
1723561150000|2024-08-13 14:59:10|51.72|51.42|51.72|51.42|51.72|51.42|51.7|51.4|9
1723561160000|2024-08-13 14:59:20|51.71|51.41|51.69|51.39|51.72|51.42|51.69|51.39|16
1723561170000|2024-08-13 14:59:30|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|17
1723561180000|2024-08-13 14:59:40|51.69|51.39|51.69|51.39|51.69|51.39|51.67|51.37|19
1723561190000|2024-08-13 14:59:50|51.68|51.38|51.62|51.32|51.69|51.39|51.62|51.32|13
1723561200000|2024-08-13 15:00:00|51.61|51.31|51.57|51.27|51.61|51.31|51.57|51.27|6
1723561210000|2024-08-13 15:00:10|51.58|51.28|51.69|51.39|51.69|51.39|51.57|51.27|14
1723561220000|2024-08-13 15:00:20|51.68|51.38|51.68|51.38|51.69|51.39|51.67|51.37|17
1723561230000|2024-08-13 15:00:30|51.69|51.39|51.68|51.38|51.7|51.4|51.66|51.36|28
1723561240000|2024-08-13 15:00:40|51.67|51.37|51.71|51.41|51.71|51.41|51.67|51.37|17
1723561250000|2024-08-13 15:00:50|51.7|51.4|51.77|51.47|51.79|51.49|51.69|51.39|16
1723561260000|2024-08-13 15:01:00|51.78|51.48|51.77|51.47|51.79|51.49|51.76|51.46|15
1723561270000|2024-08-13 15:01:10|51.78|51.48|51.77|51.47|51.78|51.48|51.75|51.45|23
1723561280000|2024-08-13 15:01:20|51.78|51.48|51.77|51.47|51.79|51.49|51.76|51.46|22
1723561290000|2024-08-13 15:01:30|51.78|51.48|51.76|51.46|51.79|51.49|51.76|51.46|21
1723561300000|2024-08-13 15:01:40|51.77|51.47|51.8|51.5|51.8|51.5|51.75|51.45|10
1723561310000|2024-08-13 15:01:50|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|13
1723561320000|2024-08-13 15:02:00|51.78|51.48|51.79|51.49|51.81|51.51|51.78|51.48|9
1723561330000|2024-08-13 15:02:10|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|12
1723561340000|2024-08-13 15:02:20|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|7
1723561350000|2024-08-13 15:02:30|51.79|51.49|51.72|51.42|51.8|51.5|51.71|51.41|15
1723561360000|2024-08-13 15:02:40|51.71|51.41|51.68|51.38|51.71|51.41|51.67|51.37|11
1723561370000|2024-08-13 15:02:50|51.67|51.37|51.69|51.39|51.7|51.4|51.66|51.36|17
1723561380000|2024-08-13 15:03:00|51.67|51.37|51.67|51.37|51.69|51.39|51.65|51.35|20
1723561390000|2024-08-13 15:03:10|51.66|51.36|51.65|51.35|51.69|51.39|51.62|51.32|18
1723561400000|2024-08-13 15:03:20|51.66|51.36|51.61|51.31|51.68|51.38|51.61|51.31|14
1723561410000|2024-08-13 15:03:30|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|8
1723561420000|2024-08-13 15:03:40|51.62|51.32|51.66|51.36|51.67|51.37|51.61|51.31|14
1723561430000|2024-08-13 15:03:50|51.64|51.34|51.61|51.31|51.66|51.36|51.61|51.31|14
1723561440000|2024-08-13 15:04:00|51.62|51.32|51.59|51.29|51.62|51.32|51.57|51.27|10
1723561450000|2024-08-13 15:04:10|51.57|51.27|51.57|51.27|51.6|51.3|51.57|51.27|7
1723561460000|2024-08-13 15:04:20|51.59|51.29|51.61|51.31|51.62|51.32|51.58|51.28|5
1723561470000|2024-08-13 15:04:30|51.64|51.34|51.67|51.37|51.69|51.39|51.64|51.34|10
1723561480000|2024-08-13 15:04:40|51.69|51.39|51.69|51.39|51.7|51.4|51.67|51.37|7
1723561490000|2024-08-13 15:04:50|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|8
1723561500000|2024-08-13 15:05:00|51.7|51.4|51.75|51.45|51.75|51.45|51.69|51.39|12
1723561510000|2024-08-13 15:05:10|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|9
1723561520000|2024-08-13 15:05:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|6
1723561530000|2024-08-13 15:05:30|51.73|51.43|51.78|51.48|51.78|51.48|51.72|51.42|12
1723561540000|2024-08-13 15:05:40|51.79|51.49|51.78|51.48|51.79|51.49|51.76|51.46|14
1723561550000|2024-08-13 15:05:50|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1723561560000|2024-08-13 15:06:00|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|9
1723561570000|2024-08-13 15:06:10|51.75|51.45|51.78|51.48|51.78|51.48|51.72|51.42|11
1723561580000|2024-08-13 15:06:20|51.77|51.47|51.8|51.5|51.8|51.5|51.76|51.46|10
1723561590000|2024-08-13 15:06:30|51.79|51.49|51.76|51.46|51.8|51.5|51.76|51.46|8
1723561600000|2024-08-13 15:06:40|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|12
1723561610000|2024-08-13 15:06:50|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|9
1723561620000|2024-08-13 15:07:00|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|12
1723561630000|2024-08-13 15:07:10|51.74|51.44|51.7|51.4|51.76|51.46|51.7|51.4|18
1723561640000|2024-08-13 15:07:20|51.71|51.41|51.69|51.39|51.72|51.42|51.69|51.39|8
1723561650000|2024-08-13 15:07:30|51.7|51.4|51.66|51.36|51.7|51.4|51.66|51.36|9
1723561660000|2024-08-13 15:07:40|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1723561670000|2024-08-13 15:07:50|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1723561680000|2024-08-13 15:08:00|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|4
1723561690000|2024-08-13 15:08:10|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|8
1723561700000|2024-08-13 15:08:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1723561710000|2024-08-13 15:08:30|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|6
1723561720000|2024-08-13 15:08:40|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|9
1723561730000|2024-08-13 15:08:50|51.59|51.29|51.56|51.26|51.59|51.29|51.56|51.26|8
1723561740000|2024-08-13 15:09:00|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|9
1723561750000|2024-08-13 15:09:10|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|14
1723561760000|2024-08-13 15:09:20|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|13
1723561770000|2024-08-13 15:09:30|51.58|51.28|51.6|51.3|51.6|51.3|51.56|51.26|12
1723561780000|2024-08-13 15:09:40|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1723561790000|2024-08-13 15:09:50|51.6|51.3|51.57|51.27|51.62|51.32|51.57|51.27|12
1723561800000|2024-08-13 15:10:00|51.58|51.28|51.59|51.29|51.6|51.3|51.57|51.27|17
1723561810000|2024-08-13 15:10:10|51.58|51.28|51.61|51.31|51.61|51.31|51.56|51.26|15
1723561820000|2024-08-13 15:10:20|51.59|51.29|51.66|51.36|51.66|51.36|51.59|51.29|8
1723561830000|2024-08-13 15:10:30|51.62|51.32|51.68|51.38|51.69|51.39|51.62|51.32|14
1723561840000|2024-08-13 15:10:40|51.69|51.39|51.68|51.38|51.71|51.41|51.68|51.38|17
1723561850000|2024-08-13 15:10:50|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|8
1723561860000|2024-08-13 15:11:00|51.68|51.38|51.76|51.46|51.76|51.46|51.68|51.38|14
1723561870000|2024-08-13 15:11:10|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|12
1723561880000|2024-08-13 15:11:20|51.77|51.47|51.71|51.41|51.8|51.5|51.71|51.41|10
1723561890000|2024-08-13 15:11:30|51.72|51.42|51.72|51.42|51.75|51.45|51.71|51.41|16
1723561900000|2024-08-13 15:11:40|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|6
1723561910000|2024-08-13 15:11:50|51.71|51.41|51.76|51.46|51.76|51.46|51.71|51.41|14
1723561920000|2024-08-13 15:12:00|51.74|51.44|51.72|51.42|51.77|51.47|51.72|51.42|16
1723561930000|2024-08-13 15:12:10|51.71|51.41|51.72|51.42|51.73|51.43|51.71|51.41|10
1723561940000|2024-08-13 15:12:20|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1723561950000|2024-08-13 15:12:30|51.7|51.4|51.7|51.4|51.72|51.42|51.7|51.4|10
1723561960000|2024-08-13 15:12:40|51.71|51.41|51.71|51.41|51.73|51.43|51.7|51.4|13
1723561970000|2024-08-13 15:12:50|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|8
1723561980000|2024-08-13 15:13:00|51.72|51.42|51.59|51.29|51.72|51.42|51.59|51.29|19
1723561990000|2024-08-13 15:13:10|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|12
1723562000000|2024-08-13 15:13:20|51.57|51.27|51.61|51.31|51.61|51.31|51.57|51.27|16
1723562010000|2024-08-13 15:13:30|51.62|51.32|51.58|51.28|51.62|51.32|51.56|51.26|9
1723562020000|2024-08-13 15:13:40|51.57|51.27|51.51|51.21|51.58|51.28|51.51|51.21|17
1723562030000|2024-08-13 15:13:50|51.52|51.22|51.48|51.18|51.52|51.22|51.48|51.18|2
1723562040000|2024-08-13 15:14:00|51.49|51.19|51.5|51.2|51.51|51.21|51.49|51.19|4
1723562050000|2024-08-13 15:14:10|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|6
1723562060000|2024-08-13 15:14:20|51.48|51.18|51.48|51.18|51.48|51.18|51.42|51.12|13
1723562070000|2024-08-13 15:14:30|51.47|51.17|51.43|51.13|51.48|51.18|51.43|51.13|9
1723562080000|2024-08-13 15:14:40|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|4
1723562100000|2024-08-13 15:15:00|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|7
1723562110000|2024-08-13 15:15:10|51.38|51.08|51.4|51.1|51.42|51.12|51.37|51.07|10
1723562120000|2024-08-13 15:15:20|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|5
1723562130000|2024-08-13 15:15:30|51.37|51.07|51.36|51.06|51.4|51.1|51.36|51.06|15
1723562140000|2024-08-13 15:15:40|51.38|51.08|51.38|51.08|51.39|51.09|51.36|51.06|10
1723562150000|2024-08-13 15:15:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|6
1723562160000|2024-08-13 15:16:00|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|13
1723562170000|2024-08-13 15:16:10|51.39|51.09|51.38|51.08|51.41|51.11|51.38|51.08|10
1723562180000|2024-08-13 15:16:20|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|7
1723562190000|2024-08-13 15:16:30|51.36|51.06|51.32|51.02|51.37|51.07|51.31|51.01|10
1723562200000|2024-08-13 15:16:40|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|8
1723562210000|2024-08-13 15:16:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1723562220000|2024-08-13 15:17:00|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|3
1723562230000|2024-08-13 15:17:10|51.28|50.98|51.3|51|51.3|51|51.28|50.98|4
1723562240000|2024-08-13 15:17:20|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|6
1723562250000|2024-08-13 15:17:30|51.27|50.97|51.24|50.94|51.27|50.97|51.23|50.93|13
1723562260000|2024-08-13 15:17:40|51.23|50.93|51.29|50.99|51.3|51|51.23|50.93|16
1723562270000|2024-08-13 15:17:50|51.3|51|51.33|51.03|51.33|51.03|51.3|51|18
1723562280000|2024-08-13 15:18:00|51.32|51.02|51.38|51.08|51.39|51.09|51.32|51.02|17
1723562290000|2024-08-13 15:18:10|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|17
1723562300000|2024-08-13 15:18:20|51.38|51.08|51.42|51.12|51.42|51.12|51.37|51.07|13
1723562310000|2024-08-13 15:18:30|51.43|51.13|51.47|51.17|51.48|51.18|51.41|51.11|22
1723562320000|2024-08-13 15:18:40|51.48|51.18|51.48|51.18|51.5|51.2|51.46|51.16|18
1723562330000|2024-08-13 15:18:50|51.49|51.19|51.5|51.2|51.51|51.21|51.48|51.18|11
1723562340000|2024-08-13 15:19:00|51.49|51.19|51.51|51.21|51.51|51.21|51.47|51.17|23
1723562350000|2024-08-13 15:19:10|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|23
1723562360000|2024-08-13 15:19:20|51.5|51.2|51.46|51.16|51.51|51.21|51.46|51.16|19
1723562370000|2024-08-13 15:19:30|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|24
1723562380000|2024-08-13 15:19:40|51.5|51.2|51.52|51.22|51.52|51.22|51.48|51.18|17
1723562390000|2024-08-13 15:19:50|51.51|51.21|51.5|51.2|51.52|51.22|51.49|51.19|18
1723562400000|2024-08-13 15:20:00|51.51|51.21|51.51|51.21|51.51|51.21|51.48|51.18|20
1723562410000|2024-08-13 15:20:10|51.5|51.2|51.5|51.2|51.51|51.21|51.49|51.19|9
1723562420000|2024-08-13 15:20:20|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|7
1723562430000|2024-08-13 15:20:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723562440000|2024-08-13 15:20:40|51.49|51.19|51.5|51.2|51.5|51.2|51.48|51.18|8
1723562450000|2024-08-13 15:20:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1723562460000|2024-08-13 15:21:00|51.51|51.21|51.57|51.27|51.57|51.27|51.51|51.21|9
1723562470000|2024-08-13 15:21:10|51.56|51.26|51.58|51.28|51.59|51.29|51.54|51.24|14
1723562480000|2024-08-13 15:21:20|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|4
1723562490000|2024-08-13 15:21:30|51.6|51.3|51.58|51.28|51.6|51.3|51.56|51.26|11
1723562500000|2024-08-13 15:21:40|51.57|51.27|51.49|51.19|51.59|51.29|51.48|51.18|18
1723562510000|2024-08-13 15:21:50|51.48|51.18|51.45|51.15|51.49|51.19|51.43|51.13|18
1723562520000|2024-08-13 15:22:00|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|17
1723562530000|2024-08-13 15:22:10|51.48|51.18|51.47|51.17|51.48|51.18|51.45|51.15|22
1723562540000|2024-08-13 15:22:20|51.46|51.16|51.48|51.18|51.5|51.2|51.46|51.16|22
1723562550000|2024-08-13 15:22:30|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|24
1723562560000|2024-08-13 15:22:40|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|25
1723562570000|2024-08-13 15:22:50|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|17
1723562580000|2024-08-13 15:23:00|51.48|51.18|51.46|51.16|51.49|51.19|51.43|51.13|18
1723562590000|2024-08-13 15:23:10|51.45|51.15|51.41|51.11|51.46|51.16|51.39|51.09|19
1723562600000|2024-08-13 15:23:20|51.4|51.1|51.4|51.1|51.42|51.12|51.39|51.09|9
1723562610000|2024-08-13 15:23:30|51.41|51.11|51.46|51.16|51.48|51.18|51.4|51.1|21
1723562620000|2024-08-13 15:23:40|51.47|51.17|51.47|51.17|51.48|51.18|51.45|51.15|14
1723562630000|2024-08-13 15:23:50|51.46|51.16|51.45|51.15|51.47|51.17|51.45|51.15|13
1723562640000|2024-08-13 15:24:00|51.44|51.14|51.41|51.11|51.44|51.14|51.4|51.1|19
1723562650000|2024-08-13 15:24:10|51.4|51.1|51.41|51.11|51.41|51.11|51.38|51.08|16
1723562660000|2024-08-13 15:24:20|51.39|51.09|51.39|51.09|51.41|51.11|51.39|51.09|25
1723562670000|2024-08-13 15:24:30|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|17
1723562680000|2024-08-13 15:24:40|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|20
1723562690000|2024-08-13 15:24:50|51.4|51.1|51.38|51.08|51.41|51.11|51.37|51.07|13
1723562700000|2024-08-13 15:25:00|51.37|51.07|51.37|51.07|51.37|51.07|51.35|51.05|22
1723562710000|2024-08-13 15:25:10|51.36|51.06|51.38|51.08|51.39|51.09|51.35|51.05|13
1723562720000|2024-08-13 15:25:20|51.39|51.09|51.39|51.09|51.39|51.09|51.36|51.06|13
1723562730000|2024-08-13 15:25:30|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|16
1723562740000|2024-08-13 15:25:40|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|15
1723562750000|2024-08-13 15:25:50|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|9
1723562760000|2024-08-13 15:26:00|51.39|51.09|51.48|51.18|51.48|51.18|51.39|51.09|17
1723562770000|2024-08-13 15:26:10|51.47|51.17|51.47|51.17|51.48|51.18|51.46|51.16|15
1723562780000|2024-08-13 15:26:20|51.44|51.14|51.4|51.1|51.44|51.14|51.39|51.09|13
1723562790000|2024-08-13 15:26:30|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|22
1723562800000|2024-08-13 15:26:40|51.39|51.09|51.39|51.09|51.41|51.11|51.38|51.08|15
1723562810000|2024-08-13 15:26:50|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|22
1723562820000|2024-08-13 15:27:00|51.4|51.1|51.4|51.1|51.4|51.1|51.38|51.08|22
1723562830000|2024-08-13 15:27:10|51.39|51.09|51.4|51.1|51.42|51.12|51.39|51.09|18
1723562840000|2024-08-13 15:27:20|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|14
1723562850000|2024-08-13 15:27:30|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|16
1723562860000|2024-08-13 15:27:40|51.4|51.1|51.41|51.11|51.41|51.11|51.39|51.09|17
1723562870000|2024-08-13 15:27:50|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|8
1723562880000|2024-08-13 15:28:00|51.42|51.12|51.47|51.17|51.48|51.18|51.42|51.12|16
1723562890000|2024-08-13 15:28:10|51.46|51.16|51.47|51.17|51.5|51.2|51.44|51.14|12
1723562900000|2024-08-13 15:28:20|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|8
1723562910000|2024-08-13 15:28:30|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|9
1723562920000|2024-08-13 15:28:40|51.51|51.21|51.5|51.2|51.51|51.21|51.48|51.18|8
1723562930000|2024-08-13 15:28:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|6
1723562940000|2024-08-13 15:29:00|51.49|51.19|51.5|51.2|51.5|51.2|51.48|51.18|10
1723562950000|2024-08-13 15:29:10|51.49|51.19|51.48|51.18|51.5|51.2|51.46|51.16|12
1723562960000|2024-08-13 15:29:20|51.47|51.17|51.41|51.11|51.48|51.18|51.41|51.11|6
1723562970000|2024-08-13 15:29:30|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|7
1723562980000|2024-08-13 15:29:40|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|3
1723562990000|2024-08-13 15:29:50|51.4|51.1|51.37|51.07|51.4|51.1|51.36|51.06|9
1723563000000|2024-08-13 15:30:00|51.36|51.06|51.38|51.08|51.38|51.08|51.34|51.04|18
1723563010000|2024-08-13 15:30:10|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|6
1723563020000|2024-08-13 15:30:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|10
1723563030000|2024-08-13 15:30:30|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|14
1723563040000|2024-08-13 15:30:40|51.35|51.05|51.36|51.06|51.37|51.07|51.34|51.04|19
1723563050000|2024-08-13 15:30:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|10
1723563060000|2024-08-13 15:31:00|51.35|51.05|51.27|50.97|51.35|51.05|51.26|50.96|18
1723563070000|2024-08-13 15:31:10|51.26|50.96|51.21|50.91|51.27|50.97|51.21|50.91|8
1723563080000|2024-08-13 15:31:20|51.22|50.92|51.22|50.92|51.22|50.92|51.2|50.9|16
1723563090000|2024-08-13 15:31:30|51.2|50.9|51.21|50.91|51.22|50.92|51.19|50.89|12
1723563100000|2024-08-13 15:31:40|51.19|50.89|51.19|50.89|51.22|50.92|51.17|50.87|19
1723563110000|2024-08-13 15:31:50|51.22|50.92|51.16|50.86|51.22|50.92|51.16|50.86|19
1723563120000|2024-08-13 15:32:00|51.17|50.87|51.12|50.82|51.17|50.87|51.12|50.82|4
1723563130000|2024-08-13 15:32:10|51.15|50.85|51.17|50.87|51.18|50.88|51.15|50.85|17
1723563140000|2024-08-13 15:32:20|51.16|50.86|51.16|50.86|51.17|50.87|51.12|50.82|25
1723563150000|2024-08-13 15:32:30|51.17|50.87|51.17|50.87|51.18|50.88|51.15|50.85|15
1723563160000|2024-08-13 15:32:40|51.18|50.88|51.15|50.85|51.19|50.89|51.15|50.85|12
1723563170000|2024-08-13 15:32:50|51.16|50.86|51.18|50.88|51.18|50.88|51.15|50.85|9
1723563180000|2024-08-13 15:33:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|5
1723563190000|2024-08-13 15:33:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723563200000|2024-08-13 15:33:20|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|15
1723563210000|2024-08-13 15:33:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723563220000|2024-08-13 15:33:40|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|12
1723563230000|2024-08-13 15:33:50|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|4
1723563240000|2024-08-13 15:34:00|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|8
1723563250000|2024-08-13 15:34:10|51.18|50.88|51.15|50.85|51.18|50.88|51.15|50.85|10
1723563260000|2024-08-13 15:34:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723563270000|2024-08-13 15:34:30|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|16
1723563280000|2024-08-13 15:34:40|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|10
1723563290000|2024-08-13 15:34:50|51.17|50.87|51.29|50.99|51.29|50.99|51.17|50.87|15
1723563300000|2024-08-13 15:35:00|51.28|50.98|51.3|51|51.31|51.01|51.28|50.98|16
1723563310000|2024-08-13 15:35:10|51.31|51.01|51.32|51.02|51.34|51.04|51.29|50.99|11
1723563320000|2024-08-13 15:35:20|51.33|51.03|51.31|51.01|51.34|51.04|51.31|51.01|7
1723563330000|2024-08-13 15:35:30|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|6
1723563340000|2024-08-13 15:35:40|51.3|51|51.29|50.99|51.3|51|51.26|50.96|21
1723563350000|2024-08-13 15:35:50|51.3|51|51.28|50.98|51.31|51.01|51.28|50.98|19
1723563360000|2024-08-13 15:36:00|51.27|50.97|51.29|50.99|51.3|51|51.26|50.96|24
1723563370000|2024-08-13 15:36:10|51.26|50.96|51.28|50.98|51.29|50.99|51.26|50.96|19
1723563380000|2024-08-13 15:36:20|51.25|50.95|51.26|50.96|51.28|50.98|51.24|50.94|24
1723563390000|2024-08-13 15:36:30|51.24|50.94|51.27|50.97|51.28|50.98|51.24|50.94|18
1723563400000|2024-08-13 15:36:40|51.26|50.96|51.26|50.96|51.28|50.98|51.24|50.94|26
1723563410000|2024-08-13 15:36:50|51.23|50.93|51.18|50.88|51.23|50.93|51.18|50.88|10
1723563420000|2024-08-13 15:37:00|51.17|50.87|51.17|50.87|51.19|50.89|51.16|50.86|13
1723563430000|2024-08-13 15:37:10|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|14
1723563440000|2024-08-13 15:37:20|51.19|50.89|51.21|50.91|51.22|50.92|51.19|50.89|7
1723563450000|2024-08-13 15:37:30|51.22|50.92|51.21|50.91|51.24|50.94|51.2|50.9|13
1723563460000|2024-08-13 15:37:40|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|9
1723563470000|2024-08-13 15:37:50|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1723563480000|2024-08-13 15:38:00|51.19|50.89|51.19|50.89|51.21|50.91|51.19|50.89|7
1723563490000|2024-08-13 15:38:10|51.2|50.9|51.17|50.87|51.21|50.91|51.17|50.87|12
1723563500000|2024-08-13 15:38:20|51.18|50.88|51.19|50.89|51.19|50.89|51.16|50.86|13
1723563510000|2024-08-13 15:38:30|51.18|50.88|51.17|50.87|51.19|50.89|51.16|50.86|17
1723563520000|2024-08-13 15:38:40|51.16|50.86|51.15|50.85|51.18|50.88|51.15|50.85|16
1723563530000|2024-08-13 15:38:50|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|13
1723563540000|2024-08-13 15:39:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|13
1723563550000|2024-08-13 15:39:10|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|13
1723563560000|2024-08-13 15:39:20|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|15
1723563570000|2024-08-13 15:39:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723563580000|2024-08-13 15:39:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|9
1723563590000|2024-08-13 15:39:50|51.18|50.88|51.12|50.82|51.19|50.89|51.12|50.82|11
1723563600000|2024-08-13 15:40:00|51.11|50.81|51.15|50.85|51.17|50.87|51.1|50.8|8
1723563610000|2024-08-13 15:40:10|51.16|50.86|51.17|50.87|51.18|50.88|51.15|50.85|15
1723563620000|2024-08-13 15:40:20|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|11
1723563630000|2024-08-13 15:40:30|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1723563640000|2024-08-13 15:40:40|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|9
1723563650000|2024-08-13 15:40:50|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1723563660000|2024-08-13 15:41:00|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|6
1723563670000|2024-08-13 15:41:10|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|12
1723563680000|2024-08-13 15:41:20|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|4
1723563690000|2024-08-13 15:41:30|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|11
1723563700000|2024-08-13 15:41:40|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|13
1723563710000|2024-08-13 15:41:50|51.25|50.95|51.27|50.97|51.28|50.98|51.25|50.95|11
1723563720000|2024-08-13 15:42:00|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|8
1723563730000|2024-08-13 15:42:10|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1723563740000|2024-08-13 15:42:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723563750000|2024-08-13 15:42:30|51.27|50.97|51.29|50.99|51.31|51.01|51.27|50.97|8
1723563760000|2024-08-13 15:42:40|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723563770000|2024-08-13 15:42:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1723563780000|2024-08-13 15:43:00|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1723563800000|2024-08-13 15:43:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|4
1723563810000|2024-08-13 15:43:30|51.33|51.03|51.37|51.07|51.37|51.07|51.33|51.03|5
1723563820000|2024-08-13 15:43:40|51.36|51.06|51.39|51.09|51.39|51.09|51.36|51.06|6
1723563830000|2024-08-13 15:43:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1723563840000|2024-08-13 15:44:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1723563850000|2024-08-13 15:44:10|51.39|51.09|51.35|51.05|51.4|51.1|51.35|51.05|8
1723563860000|2024-08-13 15:44:20|51.37|51.07|51.3|51|51.38|51.08|51.29|50.99|20
1723563870000|2024-08-13 15:44:30|51.29|50.99|51.28|50.98|51.3|51|51.26|50.96|16
1723563880000|2024-08-13 15:44:40|51.27|50.97|51.26|50.96|51.28|50.98|51.25|50.95|10
1723563890000|2024-08-13 15:44:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|6
1723563900000|2024-08-13 15:45:00|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|11
1723563910000|2024-08-13 15:45:10|51.28|50.98|51.28|50.98|51.3|51|51.27|50.97|6
1723563920000|2024-08-13 15:45:20|51.29|50.99|51.26|50.96|51.29|50.99|51.23|50.93|20
1723563930000|2024-08-13 15:45:30|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|18
1723563940000|2024-08-13 15:45:40|51.26|50.96|51.27|50.97|51.27|50.97|51.24|50.94|20
1723563950000|2024-08-13 15:45:50|51.26|50.96|51.28|50.98|51.29|50.99|51.25|50.95|14
1723563960000|2024-08-13 15:46:00|51.29|50.99|51.28|50.98|51.3|51|51.27|50.97|10
1723563970000|2024-08-13 15:46:10|51.29|50.99|51.34|51.04|51.34|51.04|51.28|50.98|9
1723563980000|2024-08-13 15:46:20|51.36|51.06|51.35|51.05|51.37|51.07|51.34|51.04|17
1723563990000|2024-08-13 15:46:30|51.38|51.08|51.38|51.08|51.39|51.09|51.36|51.06|11
1723564000000|2024-08-13 15:46:40|51.37|51.07|51.38|51.08|51.39|51.09|51.35|51.05|21
1723564010000|2024-08-13 15:46:50|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|10
1723564020000|2024-08-13 15:47:00|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|13
1723564030000|2024-08-13 15:47:10|51.37|51.07|51.36|51.06|51.37|51.07|51.34|51.04|12
1723564040000|2024-08-13 15:47:20|51.35|51.05|51.36|51.06|51.37|51.07|51.35|51.05|10
1723564050000|2024-08-13 15:47:30|51.35|51.05|51.36|51.06|51.36|51.06|51.34|51.04|12
1723564060000|2024-08-13 15:47:40|51.35|51.05|51.35|51.05|51.36|51.06|51.34|51.04|9
1723564070000|2024-08-13 15:47:50|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|13
1723564080000|2024-08-13 15:48:00|51.37|51.07|51.38|51.08|51.38|51.08|51.35|51.05|8
1723564090000|2024-08-13 15:48:10|51.4|51.1|51.41|51.11|51.41|51.11|51.38|51.08|10
1723564100000|2024-08-13 15:48:20|51.42|51.12|51.43|51.13|51.45|51.15|51.42|51.12|5
1723564110000|2024-08-13 15:48:30|51.45|51.15|51.41|51.11|51.45|51.15|51.4|51.1|7
1723564120000|2024-08-13 15:48:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1723564130000|2024-08-13 15:48:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|6
1723564140000|2024-08-13 15:49:00|51.39|51.09|51.37|51.07|51.4|51.1|51.36|51.06|15
1723564150000|2024-08-13 15:49:10|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|12
1723564160000|2024-08-13 15:49:20|51.38|51.08|51.36|51.06|51.38|51.08|51.35|51.05|7
1723564170000|2024-08-13 15:49:30|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|10
1723564180000|2024-08-13 15:49:40|51.39|51.09|51.39|51.09|51.39|51.09|51.37|51.07|9
1723564190000|2024-08-13 15:49:50|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1723564210000|2024-08-13 15:50:10|51.41|51.11|51.46|51.16|51.46|51.16|51.41|51.11|4
1723564220000|2024-08-13 15:50:20|51.45|51.15|51.39|51.09|51.46|51.16|51.39|51.09|8
1723564230000|2024-08-13 15:50:30|51.4|51.1|51.39|51.09|51.41|51.11|51.38|51.08|18
1723564240000|2024-08-13 15:50:40|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|14
1723564250000|2024-08-13 15:50:50|51.39|51.09|51.39|51.09|51.4|51.1|51.37|51.07|13
1723564260000|2024-08-13 15:51:00|51.38|51.08|51.39|51.09|51.4|51.1|51.37|51.07|13
1723564270000|2024-08-13 15:51:10|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|12
1723564280000|2024-08-13 15:51:20|51.38|51.08|51.37|51.07|51.38|51.08|51.35|51.05|11
1723564290000|2024-08-13 15:51:30|51.38|51.08|51.32|51.02|51.38|51.08|51.31|51.01|19
1723564300000|2024-08-13 15:51:40|51.33|51.03|51.31|51.01|51.37|51.07|51.31|51.01|20
1723564310000|2024-08-13 15:51:50|51.3|51|51.29|50.99|51.31|51.01|51.27|50.97|13
1723564320000|2024-08-13 15:52:00|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|4
1723564330000|2024-08-13 15:52:10|51.28|50.98|51.28|50.98|51.29|50.99|51.26|50.96|8
1723564340000|2024-08-13 15:52:20|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|11
1723564350000|2024-08-13 15:52:30|51.28|50.98|51.28|50.98|51.29|50.99|51.25|50.95|11
1723564360000|2024-08-13 15:52:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1723564370000|2024-08-13 15:52:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723564380000|2024-08-13 15:53:00|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|7
1723564390000|2024-08-13 15:53:10|51.28|50.98|51.22|50.92|51.28|50.98|51.22|50.92|11
1723564400000|2024-08-13 15:53:20|51.23|50.93|51.26|50.96|51.26|50.96|51.22|50.92|6
1723564410000|2024-08-13 15:53:30|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|10
1723564420000|2024-08-13 15:53:40|51.28|50.98|51.31|51.01|51.33|51.03|51.28|50.98|14
1723564430000|2024-08-13 15:53:50|51.33|51.03|51.32|51.02|51.34|51.04|51.31|51.01|10
1723564440000|2024-08-13 15:54:00|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|6
1723564450000|2024-08-13 15:54:10|51.34|51.04|51.33|51.03|51.37|51.07|51.33|51.03|4
1723564470000|2024-08-13 15:54:30|51.34|51.04|51.32|51.02|51.34|51.04|51.32|51.02|2
1723564490000|2024-08-13 15:54:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1723564500000|2024-08-13 15:55:00|51.32|51.02|51.29|50.99|51.33|51.03|51.29|50.99|14
1723564510000|2024-08-13 15:55:10|51.3|51|51.32|51.02|51.33|51.03|51.29|50.99|12
1723564520000|2024-08-13 15:55:20|51.33|51.03|51.37|51.07|51.39|51.09|51.33|51.03|8
1723564530000|2024-08-13 15:55:30|51.39|51.09|51.36|51.06|51.39|51.09|51.36|51.06|9
1723564540000|2024-08-13 15:55:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1723564550000|2024-08-13 15:55:50|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1723564560000|2024-08-13 15:56:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|5
1723564570000|2024-08-13 15:56:10|51.41|51.11|51.42|51.12|51.43|51.13|51.4|51.1|4
1723564580000|2024-08-13 15:56:20|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|5
1723564590000|2024-08-13 15:56:30|51.44|51.14|51.41|51.11|51.47|51.17|51.41|51.11|9
1723564600000|2024-08-13 15:56:40|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|7
1723564610000|2024-08-13 15:56:50|51.44|51.14|51.41|51.11|51.45|51.15|51.4|51.1|11
1723564630000|2024-08-13 15:57:10|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|4
1723564640000|2024-08-13 15:57:20|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|4
1723564650000|2024-08-13 15:57:30|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|9
1723564660000|2024-08-13 15:57:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1723564670000|2024-08-13 15:57:50|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|4
1723564680000|2024-08-13 15:58:00|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|13
1723564690000|2024-08-13 15:58:10|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|7
1723564700000|2024-08-13 15:58:20|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|4
1723564710000|2024-08-13 15:58:30|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|5
1723564720000|2024-08-13 15:58:40|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|7
1723564730000|2024-08-13 15:58:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1723564750000|2024-08-13 15:59:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723564760000|2024-08-13 15:59:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|4
1723564770000|2024-08-13 15:59:30|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|7
1723564780000|2024-08-13 15:59:40|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|7
1723564790000|2024-08-13 15:59:50|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|9
1723564800000|2024-08-13 16:00:00|51.39|51.09|51.38|51.08|51.39|51.09|51.36|51.06|7
1723564810000|2024-08-13 16:00:10|51.39|51.09|51.38|51.08|51.4|51.1|51.37|51.07|13
1723564820000|2024-08-13 16:00:20|51.37|51.07|51.4|51.1|51.4|51.1|51.33|51.03|21
1723564830000|2024-08-13 16:00:30|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|9
1723564840000|2024-08-13 16:00:40|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|9
1723564850000|2024-08-13 16:00:50|51.42|51.12|51.4|51.1|51.42|51.12|51.39|51.09|11
1723564860000|2024-08-13 16:01:00|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|6
1723564870000|2024-08-13 16:01:10|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|4
1723564880000|2024-08-13 16:01:20|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|5
1723564890000|2024-08-13 16:01:30|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|3
1723564900000|2024-08-13 16:01:40|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|5
1723564910000|2024-08-13 16:01:50|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|6
1723564920000|2024-08-13 16:02:00|51.38|51.08|51.38|51.08|51.39|51.09|51.35|51.05|17
1723564930000|2024-08-13 16:02:10|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|6
1723564940000|2024-08-13 16:02:20|51.37|51.07|51.37|51.07|51.38|51.08|51.35|51.05|13
1723564950000|2024-08-13 16:02:30|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|13
1723564960000|2024-08-13 16:02:40|51.39|51.09|51.39|51.09|51.39|51.09|51.37|51.07|13
1723564970000|2024-08-13 16:02:50|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|7
1723564980000|2024-08-13 16:03:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1723564990000|2024-08-13 16:03:10|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|5
1723565000000|2024-08-13 16:03:20|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|6
1723565010000|2024-08-13 16:03:30|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|7
1723565020000|2024-08-13 16:03:40|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|5
1723565030000|2024-08-13 16:03:50|51.41|51.11|51.42|51.12|51.42|51.12|51.4|51.1|3
1723565040000|2024-08-13 16:04:00|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|7
1723565050000|2024-08-13 16:04:10|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|5
1723565060000|2024-08-13 16:04:20|51.41|51.11|51.4|51.1|51.43|51.13|51.4|51.1|7
1723565070000|2024-08-13 16:04:30|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|8
1723565080000|2024-08-13 16:04:40|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|5
1723565090000|2024-08-13 16:04:50|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|6
1723565100000|2024-08-13 16:05:00|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|11
1723565110000|2024-08-13 16:05:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|8
1723565120000|2024-08-13 16:05:20|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|4
1723565130000|2024-08-13 16:05:30|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|7
1723565140000|2024-08-13 16:05:40|51.42|51.12|51.5|51.2|51.51|51.21|51.41|51.11|9
1723565150000|2024-08-13 16:05:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|4
1723565160000|2024-08-13 16:06:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723565170000|2024-08-13 16:06:10|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|7
1723565180000|2024-08-13 16:06:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723565190000|2024-08-13 16:06:30|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|9
1723565200000|2024-08-13 16:06:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723565210000|2024-08-13 16:06:50|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723565220000|2024-08-13 16:07:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723565240000|2024-08-13 16:07:20|51.52|51.22|51.56|51.26|51.56|51.26|51.51|51.21|5
1723565250000|2024-08-13 16:07:30|51.55|51.25|51.56|51.26|51.56|51.26|51.53|51.23|13
1723565260000|2024-08-13 16:07:40|51.55|51.25|51.57|51.27|51.58|51.28|51.55|51.25|9
1723565270000|2024-08-13 16:07:50|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1723565280000|2024-08-13 16:08:00|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1723565290000|2024-08-13 16:08:10|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|8
1723565300000|2024-08-13 16:08:20|51.6|51.3|51.59|51.29|51.6|51.3|51.58|51.28|15
1723565310000|2024-08-13 16:08:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1723565320000|2024-08-13 16:08:40|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|4
1723565330000|2024-08-13 16:08:50|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|12
1723565340000|2024-08-13 16:09:00|51.57|51.27|51.58|51.28|51.59|51.29|51.56|51.26|16
1723565350000|2024-08-13 16:09:10|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|16
1723565360000|2024-08-13 16:09:20|51.57|51.27|51.56|51.26|51.58|51.28|51.55|51.25|9
1723565370000|2024-08-13 16:09:30|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|6
1723565380000|2024-08-13 16:09:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1723565390000|2024-08-13 16:09:50|51.56|51.26|51.51|51.21|51.57|51.27|51.5|51.2|10
1723565400000|2024-08-13 16:10:00|51.52|51.22|51.53|51.23|51.54|51.24|51.5|51.2|11
1723565410000|2024-08-13 16:10:10|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1723565420000|2024-08-13 16:10:20|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723565430000|2024-08-13 16:10:30|51.5|51.2|51.48|51.18|51.5|51.2|51.48|51.18|3
1723565440000|2024-08-13 16:10:40|51.49|51.19|51.51|51.21|51.51|51.21|51.48|51.18|8
1723565450000|2024-08-13 16:10:50|51.5|51.2|51.52|51.22|51.52|51.22|51.5|51.2|5
1723565460000|2024-08-13 16:11:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1723565470000|2024-08-13 16:11:10|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1723565480000|2024-08-13 16:11:20|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1723565490000|2024-08-13 16:11:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723565500000|2024-08-13 16:11:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1723565520000|2024-08-13 16:12:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723565530000|2024-08-13 16:12:10|51.51|51.21|51.51|51.21|51.53|51.23|51.51|51.21|6
1723565540000|2024-08-13 16:12:20|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|3
1723565550000|2024-08-13 16:12:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723565560000|2024-08-13 16:12:40|51.52|51.22|51.59|51.29|51.6|51.3|51.52|51.22|14
1723565570000|2024-08-13 16:12:50|51.6|51.3|51.6|51.3|51.6|51.3|51.58|51.28|9
1723565580000|2024-08-13 16:13:00|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1723565590000|2024-08-13 16:13:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723565600000|2024-08-13 16:13:20|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|9
1723565610000|2024-08-13 16:13:30|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|10
1723565620000|2024-08-13 16:13:40|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1723565650000|2024-08-13 16:14:10|51.63|51.33|51.68|51.38|51.69|51.39|51.63|51.33|6
1723565660000|2024-08-13 16:14:20|51.69|51.39|51.7|51.4|51.71|51.41|51.68|51.38|7
1723565670000|2024-08-13 16:14:30|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1723565680000|2024-08-13 16:14:40|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1723565690000|2024-08-13 16:14:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1723565700000|2024-08-13 16:15:00|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1723565710000|2024-08-13 16:15:10|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1723565720000|2024-08-13 16:15:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1723565730000|2024-08-13 16:15:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1723565740000|2024-08-13 16:15:40|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|9
1723565750000|2024-08-13 16:15:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1723565760000|2024-08-13 16:16:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1723565770000|2024-08-13 16:16:10|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|6
1723565780000|2024-08-13 16:16:20|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|15
1723565790000|2024-08-13 16:16:30|51.69|51.39|51.68|51.38|51.7|51.4|51.67|51.37|10
1723565800000|2024-08-13 16:16:40|51.67|51.37|51.71|51.41|51.72|51.42|51.67|51.37|15
1723565810000|2024-08-13 16:16:50|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|11
1723565820000|2024-08-13 16:17:00|51.71|51.41|51.73|51.43|51.74|51.44|51.71|51.41|11
1723565830000|2024-08-13 16:17:10|51.74|51.44|51.73|51.43|51.77|51.47|51.71|51.41|16
1723565840000|2024-08-13 16:17:20|51.74|51.44|51.72|51.42|51.74|51.44|51.7|51.4|13
1723565850000|2024-08-13 16:17:30|51.71|51.41|51.74|51.44|51.74|51.44|51.7|51.4|15
1723565860000|2024-08-13 16:17:40|51.75|51.45|51.78|51.48|51.78|51.48|51.74|51.44|7
1723565870000|2024-08-13 16:17:50|51.77|51.47|51.8|51.5|51.81|51.51|51.76|51.46|18
1723565880000|2024-08-13 16:18:00|51.81|51.51|51.78|51.48|51.81|51.51|51.77|51.47|13
1723565890000|2024-08-13 16:18:10|51.79|51.49|51.8|51.5|51.81|51.51|51.77|51.47|21
1723565900000|2024-08-13 16:18:20|51.79|51.49|51.8|51.5|51.81|51.51|51.78|51.48|22
1723565910000|2024-08-13 16:18:30|51.79|51.49|51.78|51.48|51.79|51.49|51.76|51.46|21
1723565920000|2024-08-13 16:18:40|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|20
1723565930000|2024-08-13 16:18:50|51.77|51.47|51.77|51.47|51.79|51.49|51.76|51.46|20
1723565940000|2024-08-13 16:19:00|51.78|51.48|51.82|51.52|51.82|51.52|51.77|51.47|19
1723565950000|2024-08-13 16:19:10|51.81|51.51|51.8|51.5|51.83|51.53|51.8|51.5|10
1723565960000|2024-08-13 16:19:20|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|11
1723565970000|2024-08-13 16:19:30|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|14
1723565980000|2024-08-13 16:19:40|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|13
1723565990000|2024-08-13 16:19:50|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|11
1723566000000|2024-08-13 16:20:00|51.81|51.51|51.8|51.5|51.83|51.53|51.8|51.5|16
1723566010000|2024-08-13 16:20:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1723566020000|2024-08-13 16:20:20|51.79|51.49|51.83|51.53|51.83|51.53|51.79|51.49|9
1723566030000|2024-08-13 16:20:30|51.85|51.55|51.85|51.55|51.9|51.6|51.84|51.54|11
1723566040000|2024-08-13 16:20:40|51.86|51.56|51.9|51.6|51.91|51.61|51.86|51.56|14
1723566050000|2024-08-13 16:20:50|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|8
1723566060000|2024-08-13 16:21:00|51.87|51.57|51.88|51.58|51.9|51.6|51.87|51.57|7
1723566070000|2024-08-13 16:21:10|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|5
1723566080000|2024-08-13 16:21:20|51.93|51.63|51.92|51.62|51.94|51.64|51.91|51.61|8
1723566090000|2024-08-13 16:21:30|51.91|51.61|51.89|51.59|51.93|51.63|51.89|51.59|15
1723566100000|2024-08-13 16:21:40|51.88|51.58|51.83|51.53|51.9|51.6|51.81|51.51|20
1723566110000|2024-08-13 16:21:50|51.84|51.54|51.8|51.5|51.84|51.54|51.78|51.48|11
1723566120000|2024-08-13 16:22:00|51.82|51.52|51.83|51.53|51.83|51.53|51.79|51.49|13
1723566130000|2024-08-13 16:22:10|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|12
1723566140000|2024-08-13 16:22:20|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|14
1723566150000|2024-08-13 16:22:30|51.79|51.49|51.81|51.51|51.82|51.52|51.79|51.49|11
1723566160000|2024-08-13 16:22:40|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1723566170000|2024-08-13 16:22:50|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|7
1723566180000|2024-08-13 16:23:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1723566190000|2024-08-13 16:23:10|51.82|51.52|51.76|51.46|51.82|51.52|51.75|51.45|22
1723566200000|2024-08-13 16:23:20|51.75|51.45|51.79|51.49|51.79|51.49|51.75|51.45|22
1723566210000|2024-08-13 16:23:30|51.8|51.5|51.82|51.52|51.82|51.52|51.79|51.49|13
1723566220000|2024-08-13 16:23:40|51.83|51.53|51.83|51.53|51.83|51.53|51.81|51.51|12
1723566230000|2024-08-13 16:23:50|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|8
1723566240000|2024-08-13 16:24:00|51.82|51.52|51.84|51.54|51.84|51.54|51.81|51.51|9
1723566250000|2024-08-13 16:24:10|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1723566260000|2024-08-13 16:24:20|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|16
1723566270000|2024-08-13 16:24:30|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1723566280000|2024-08-13 16:24:40|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|12
1723566290000|2024-08-13 16:24:50|51.85|51.55|51.87|51.57|51.9|51.6|51.84|51.54|6
1723566300000|2024-08-13 16:25:00|51.9|51.6|51.88|51.58|51.9|51.6|51.86|51.56|14
1723566310000|2024-08-13 16:25:10|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|12
1723566320000|2024-08-13 16:25:20|51.84|51.54|51.83|51.53|51.84|51.54|51.81|51.51|14
1723566330000|2024-08-13 16:25:30|51.82|51.52|51.85|51.55|51.86|51.56|51.82|51.52|9
1723566340000|2024-08-13 16:25:40|51.88|51.58|51.84|51.54|51.89|51.59|51.83|51.53|15
1723566350000|2024-08-13 16:25:50|51.83|51.53|51.83|51.53|51.86|51.56|51.83|51.53|13
1723566360000|2024-08-13 16:26:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|7
1723566370000|2024-08-13 16:26:10|51.83|51.53|51.83|51.53|51.83|51.53|51.81|51.51|15
1723566380000|2024-08-13 16:26:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|9
1723566390000|2024-08-13 16:26:30|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723566400000|2024-08-13 16:26:40|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|10
1723566410000|2024-08-13 16:26:50|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|3
1723566420000|2024-08-13 16:27:00|51.8|51.5|51.82|51.52|51.83|51.53|51.79|51.49|15
1723566430000|2024-08-13 16:27:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566440000|2024-08-13 16:27:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566450000|2024-08-13 16:27:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566460000|2024-08-13 16:27:40|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1723566470000|2024-08-13 16:27:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|10
1723566480000|2024-08-13 16:28:00|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|8
1723566490000|2024-08-13 16:28:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|4
1723566500000|2024-08-13 16:28:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1723566510000|2024-08-13 16:28:30|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|7
1723566520000|2024-08-13 16:28:40|51.8|51.5|51.82|51.52|51.83|51.53|51.8|51.5|7
1723566530000|2024-08-13 16:28:50|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723566540000|2024-08-13 16:29:00|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|13
1723566550000|2024-08-13 16:29:10|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|10
1723566560000|2024-08-13 16:29:20|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|9
1723566570000|2024-08-13 16:29:30|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|4
1723566580000|2024-08-13 16:29:40|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|5
1723566590000|2024-08-13 16:29:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1723566600000|2024-08-13 16:30:00|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|10
1723566610000|2024-08-13 16:30:10|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|5
1723566620000|2024-08-13 16:30:20|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|4
1723566630000|2024-08-13 16:30:30|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|8
1723566640000|2024-08-13 16:30:40|51.78|51.48|51.79|51.49|51.81|51.51|51.78|51.48|6
1723566650000|2024-08-13 16:30:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1723566660000|2024-08-13 16:31:00|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|6
1723566670000|2024-08-13 16:31:10|51.83|51.53|51.86|51.56|51.86|51.56|51.82|51.52|4
1723566680000|2024-08-13 16:31:20|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|6
1723566690000|2024-08-13 16:31:30|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1723566700000|2024-08-13 16:31:40|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|4
1723566710000|2024-08-13 16:31:50|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|6
1723566720000|2024-08-13 16:32:00|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|12
1723566730000|2024-08-13 16:32:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1723566740000|2024-08-13 16:32:20|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|4
1723566750000|2024-08-13 16:32:30|51.81|51.51|51.79|51.49|51.82|51.52|51.78|51.48|8
1723566760000|2024-08-13 16:32:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1723566770000|2024-08-13 16:32:50|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|10
1723566780000|2024-08-13 16:33:00|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1723566790000|2024-08-13 16:33:10|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|5
1723566800000|2024-08-13 16:33:20|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|5
1723566810000|2024-08-13 16:33:30|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|9
1723566820000|2024-08-13 16:33:40|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|17
1723566830000|2024-08-13 16:33:50|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1723566840000|2024-08-13 16:34:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1723566850000|2024-08-13 16:34:10|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|11
1723566860000|2024-08-13 16:34:20|51.78|51.48|51.8|51.5|51.8|51.5|51.77|51.47|12
1723566870000|2024-08-13 16:34:30|51.81|51.51|51.81|51.51|51.81|51.51|51.79|51.49|9
1723566880000|2024-08-13 16:34:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1723566890000|2024-08-13 16:34:50|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|15
1723566900000|2024-08-13 16:35:00|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|12
1723566910000|2024-08-13 16:35:10|51.82|51.52|51.79|51.49|51.83|51.53|51.79|51.49|15
1723566920000|2024-08-13 16:35:20|51.8|51.5|51.79|51.49|51.8|51.5|51.77|51.47|11
1723566930000|2024-08-13 16:35:30|51.78|51.48|51.79|51.49|51.8|51.5|51.77|51.47|18
1723566940000|2024-08-13 16:35:40|51.8|51.5|51.8|51.5|51.82|51.52|51.8|51.5|6
1723566950000|2024-08-13 16:35:50|51.81|51.51|51.82|51.52|51.82|51.52|51.79|51.49|11
1723566960000|2024-08-13 16:36:00|51.83|51.53|51.83|51.53|51.84|51.54|51.81|51.51|9
1723566970000|2024-08-13 16:36:10|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|17
1723566980000|2024-08-13 16:36:20|51.85|51.55|51.85|51.55|51.85|51.55|51.83|51.53|11
1723566990000|2024-08-13 16:36:30|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|7
1723567000000|2024-08-13 16:36:40|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|8
1723567010000|2024-08-13 16:36:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1723567020000|2024-08-13 16:37:00|51.85|51.55|51.84|51.54|51.89|51.59|51.84|51.54|15
1723567030000|2024-08-13 16:37:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|6
1723567040000|2024-08-13 16:37:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723567050000|2024-08-13 16:37:30|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|9
1723567060000|2024-08-13 16:37:40|51.83|51.53|51.82|51.52|51.84|51.54|51.81|51.51|14
1723567070000|2024-08-13 16:37:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|10
1723567080000|2024-08-13 16:38:00|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|10
1723567090000|2024-08-13 16:38:10|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|9
1723567100000|2024-08-13 16:38:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1723567110000|2024-08-13 16:38:30|51.84|51.54|51.91|51.61|51.91|51.61|51.83|51.53|12
1723567120000|2024-08-13 16:38:40|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|11
1723567130000|2024-08-13 16:38:50|51.93|51.63|51.97|51.67|51.97|51.67|51.92|51.62|10
1723567140000|2024-08-13 16:39:00|51.98|51.68|52.01|51.71|52.01|51.71|51.95|51.65|16
1723567150000|2024-08-13 16:39:10|52|51.7|52.03|51.73|52.04|51.74|52|51.7|5
1723567160000|2024-08-13 16:39:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1723567170000|2024-08-13 16:39:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|6
1723567180000|2024-08-13 16:39:40|52.05|51.75|52.03|51.73|52.07|51.77|52.03|51.73|13
1723567190000|2024-08-13 16:39:50|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|12
1723567200000|2024-08-13 16:40:00|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|12
1723567210000|2024-08-13 16:40:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1723567220000|2024-08-13 16:40:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1723567230000|2024-08-13 16:40:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1723567240000|2024-08-13 16:40:40|52.05|51.75|52.09|51.79|52.1|51.8|52.05|51.75|9
1723567250000|2024-08-13 16:40:50|52.1|51.8|52.05|51.75|52.1|51.8|52.05|51.75|7
1723567260000|2024-08-13 16:41:00|52.04|51.74|52.1|51.8|52.1|51.8|52.04|51.74|8
1723567270000|2024-08-13 16:41:10|52.09|51.79|52.04|51.74|52.1|51.8|52.04|51.74|16
1723567280000|2024-08-13 16:41:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|9
1723567290000|2024-08-13 16:41:30|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|13
1723567300000|2024-08-13 16:41:40|52.06|51.76|52.06|51.76|52.09|51.79|52.04|51.74|16
1723567310000|2024-08-13 16:41:50|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|10
1723567320000|2024-08-13 16:42:00|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|10
1723567330000|2024-08-13 16:42:10|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|16
1723567340000|2024-08-13 16:42:20|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|8
1723567350000|2024-08-13 16:42:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|11
1723567360000|2024-08-13 16:42:40|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|10
1723567370000|2024-08-13 16:42:50|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|9
1723567380000|2024-08-13 16:43:00|52.04|51.74|52.03|51.73|52.04|51.74|52.01|51.71|18
1723567390000|2024-08-13 16:43:10|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|6
1723567400000|2024-08-13 16:43:20|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1723567410000|2024-08-13 16:43:30|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|5
1723567420000|2024-08-13 16:43:40|52.02|51.72|51.94|51.64|52.02|51.72|51.93|51.63|11
1723567430000|2024-08-13 16:43:50|51.93|51.63|51.91|51.61|51.94|51.64|51.91|51.61|17
1723567440000|2024-08-13 16:44:00|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|18
1723567450000|2024-08-13 16:44:10|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|12
1723567460000|2024-08-13 16:44:20|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|12
1723567470000|2024-08-13 16:44:30|51.93|51.63|51.99|51.69|52|51.7|51.92|51.62|25
1723567480000|2024-08-13 16:44:40|51.98|51.68|51.93|51.63|51.99|51.69|51.93|51.63|16
1723567490000|2024-08-13 16:44:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|17
1723567500000|2024-08-13 16:45:00|51.93|51.63|51.99|51.69|52|51.7|51.93|51.63|22
1723567510000|2024-08-13 16:45:10|51.97|51.67|51.98|51.68|52.01|51.71|51.96|51.66|18
1723567520000|2024-08-13 16:45:20|51.96|51.66|51.95|51.65|51.98|51.68|51.93|51.63|18
1723567530000|2024-08-13 16:45:30|51.97|51.67|52.02|51.72|52.02|51.72|51.95|51.65|21
1723567540000|2024-08-13 16:45:40|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|22
1723567550000|2024-08-13 16:45:50|52.02|51.72|52|51.7|52.03|51.73|52|51.7|23
1723567560000|2024-08-13 16:46:00|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|11
1723567570000|2024-08-13 16:46:10|52|51.7|52.01|51.71|52.03|51.73|52|51.7|10
1723567580000|2024-08-13 16:46:20|52|51.7|52.02|51.72|52.03|51.73|52|51.7|11
1723567590000|2024-08-13 16:46:30|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|9
1723567600000|2024-08-13 16:46:40|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|14
1723567610000|2024-08-13 16:46:50|52.04|51.74|52.02|51.72|52.05|51.75|52.02|51.72|17
1723567620000|2024-08-13 16:47:00|52.03|51.73|52.03|51.73|52.05|51.75|52.03|51.73|13
1723567630000|2024-08-13 16:47:10|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|17
1723567640000|2024-08-13 16:47:20|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|16
1723567650000|2024-08-13 16:47:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|13
1723567660000|2024-08-13 16:47:40|52.02|51.72|52.02|51.72|52.04|51.74|52.01|51.71|15
1723567670000|2024-08-13 16:47:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|12
1723567680000|2024-08-13 16:48:00|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|14
1723567690000|2024-08-13 16:48:10|52.03|51.73|52.03|51.73|52.09|51.79|52.02|51.72|18
1723567700000|2024-08-13 16:48:20|52.04|51.74|52.01|51.71|52.04|51.74|52|51.7|17
1723567710000|2024-08-13 16:48:30|52.02|51.72|52.03|51.73|52.04|51.74|52.01|51.71|9
1723567720000|2024-08-13 16:48:40|52.02|51.72|52.03|51.73|52.04|51.74|52.01|51.71|13
1723567730000|2024-08-13 16:48:50|52.04|51.74|52.05|51.75|52.08|51.78|52.03|51.73|15
1723567740000|2024-08-13 16:49:00|52.04|51.74|52.02|51.72|52.04|51.74|52.01|51.71|16
1723567750000|2024-08-13 16:49:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|17
1723567760000|2024-08-13 16:49:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|12
1723567770000|2024-08-13 16:49:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1723567780000|2024-08-13 16:49:40|52.04|51.74|52.09|51.79|52.09|51.79|52.03|51.73|14
1723567790000|2024-08-13 16:49:50|52.08|51.78|52.09|51.79|52.1|51.8|52.06|51.76|10
1723567800000|2024-08-13 16:50:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1723567810000|2024-08-13 16:50:10|52.11|51.81|52.09|51.79|52.11|51.81|52.07|51.77|20
1723567820000|2024-08-13 16:50:20|52.08|51.78|52.1|51.8|52.12|51.82|52.08|51.78|12
1723567830000|2024-08-13 16:50:30|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|14
1723567840000|2024-08-13 16:50:40|52.09|51.79|52.1|51.8|52.11|51.81|52.08|51.78|15
1723567850000|2024-08-13 16:50:50|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|13
1723567860000|2024-08-13 16:51:00|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|21
1723567870000|2024-08-13 16:51:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|17
1723567880000|2024-08-13 16:51:20|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|18
1723567890000|2024-08-13 16:51:30|52.08|51.78|52.05|51.75|52.09|51.79|52.04|51.74|17
1723567900000|2024-08-13 16:51:40|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|10
1723567910000|2024-08-13 16:51:50|52.03|51.73|52.09|51.79|52.09|51.79|52.03|51.73|23
1723567920000|2024-08-13 16:52:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|20
1723567930000|2024-08-13 16:52:10|52.07|51.77|52.05|51.75|52.08|51.78|52.04|51.74|28
1723567940000|2024-08-13 16:52:20|52.04|51.74|52.06|51.76|52.08|51.78|52.04|51.74|18
1723567950000|2024-08-13 16:52:30|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|15
1723567960000|2024-08-13 16:52:40|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|16
1723567970000|2024-08-13 16:52:50|52.05|51.75|52.03|51.73|52.05|51.75|52.01|51.71|21
1723567980000|2024-08-13 16:53:00|52.02|51.72|52.04|51.74|52.07|51.77|52.02|51.72|16
1723567990000|2024-08-13 16:53:10|52.03|51.73|52.08|51.78|52.08|51.78|52.03|51.73|21
1723568000000|2024-08-13 16:53:20|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|22
1723568010000|2024-08-13 16:53:30|52.07|51.77|52.03|51.73|52.08|51.78|52.03|51.73|21
1723568020000|2024-08-13 16:53:40|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|8
1723568030000|2024-08-13 16:53:50|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|6
1723568040000|2024-08-13 16:54:00|52.04|51.74|52.08|51.78|52.08|51.78|52.04|51.74|16
1723568050000|2024-08-13 16:54:10|52.07|51.77|52.1|51.8|52.11|51.81|52.07|51.77|13
1723568060000|2024-08-13 16:54:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1723568070000|2024-08-13 16:54:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|11
1723568080000|2024-08-13 16:54:40|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|13
1723568090000|2024-08-13 16:54:50|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|7
1723568100000|2024-08-13 16:55:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|11
1723568110000|2024-08-13 16:55:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1723568120000|2024-08-13 16:55:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|17
1723568130000|2024-08-13 16:55:30|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|4
1723568140000|2024-08-13 16:55:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1723568150000|2024-08-13 16:55:50|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|10
1723568160000|2024-08-13 16:56:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|17
1723568170000|2024-08-13 16:56:10|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|16
1723568180000|2024-08-13 16:56:20|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|11
1723568190000|2024-08-13 16:56:30|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|14
1723568200000|2024-08-13 16:56:40|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|25
1723568210000|2024-08-13 16:56:50|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|10
1723568220000|2024-08-13 16:57:00|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|8
1723568230000|2024-08-13 16:57:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|9
1723568240000|2024-08-13 16:57:20|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|11
1723568250000|2024-08-13 16:57:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|16
1723568260000|2024-08-13 16:57:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|17
1723568270000|2024-08-13 16:57:50|52.08|51.78|52.09|51.79|52.11|51.81|52.08|51.78|12
1723568280000|2024-08-13 16:58:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|17
1723568290000|2024-08-13 16:58:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1723568300000|2024-08-13 16:58:20|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|11
1723568310000|2024-08-13 16:58:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|11
1723568320000|2024-08-13 16:58:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|12
1723568330000|2024-08-13 16:58:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723568340000|2024-08-13 16:59:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1723568350000|2024-08-13 16:59:10|52.07|51.77|52.07|51.77|52.08|51.78|52.05|51.75|7
1723568360000|2024-08-13 16:59:20|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|7
1723568370000|2024-08-13 16:59:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|11
1723568380000|2024-08-13 16:59:40|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1723568390000|2024-08-13 16:59:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|10
1723568400000|2024-08-13 17:00:00|52.07|51.77|52.12|51.82|52.12|51.82|52.07|51.77|12
1723568410000|2024-08-13 17:00:10|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|8
1723568420000|2024-08-13 17:00:20|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|6
1723568430000|2024-08-13 17:00:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723568440000|2024-08-13 17:00:40|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|8
1723568450000|2024-08-13 17:00:50|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723568460000|2024-08-13 17:01:00|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|4
1723568470000|2024-08-13 17:01:10|52.05|51.75|52.02|51.72|52.06|51.76|52.01|51.71|11
1723568480000|2024-08-13 17:01:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|11
1723568490000|2024-08-13 17:01:30|52.01|51.71|52.09|51.79|52.09|51.79|52.01|51.71|16
1723568500000|2024-08-13 17:01:40|52.08|51.78|52.07|51.77|52.09|51.79|52.06|51.76|15
1723568510000|2024-08-13 17:01:50|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|8
1723568520000|2024-08-13 17:02:00|52.11|51.81|52.11|51.81|52.13|51.83|52.1|51.8|11
1723568530000|2024-08-13 17:02:10|52.1|51.8|52.2|51.9|52.2|51.9|52.1|51.8|8
1723568540000|2024-08-13 17:02:20|52.21|51.91|52.18|51.88|52.23|51.93|52.18|51.88|19
1723568550000|2024-08-13 17:02:30|52.19|51.89|52.12|51.82|52.19|51.89|52.12|51.82|26
1723568560000|2024-08-13 17:02:40|52.11|51.81|52.21|51.91|52.21|51.91|52.11|51.81|12
1723568570000|2024-08-13 17:02:50|52.22|51.92|52.23|51.93|52.25|51.95|52.22|51.92|12
1723568580000|2024-08-13 17:03:00|52.24|51.94|52.32|52.02|52.4|52.1|52.23|51.93|27
1723568590000|2024-08-13 17:03:10|52.33|52.03|52.28|51.98|52.33|52.03|52.27|51.97|28
1723568600000|2024-08-13 17:03:20|52.29|51.99|52.31|52.01|52.34|52.04|52.27|51.97|15
1723568610000|2024-08-13 17:03:30|52.32|52.02|52.37|52.07|52.38|52.08|52.29|51.99|27
1723568620000|2024-08-13 17:03:40|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|19
1723568630000|2024-08-13 17:03:50|52.38|52.08|52.34|52.04|52.41|52.11|52.33|52.03|13
1723568640000|2024-08-13 17:04:00|52.38|52.08|52.36|52.06|52.38|52.08|52.31|52.01|21
1723568650000|2024-08-13 17:04:10|52.37|52.07|52.34|52.04|52.38|52.08|52.31|52.01|16
1723568660000|2024-08-13 17:04:20|52.35|52.05|52.33|52.03|52.35|52.05|52.31|52.01|10
1723568670000|2024-08-13 17:04:30|52.3|52|52.27|51.97|52.32|52.02|52.27|51.97|29
1723568680000|2024-08-13 17:04:40|52.26|51.96|52.18|51.88|52.29|51.99|52.18|51.88|10
1723568690000|2024-08-13 17:04:50|52.21|51.91|52.2|51.9|52.22|51.92|52.16|51.86|22
1723568700000|2024-08-13 17:05:00|52.19|51.89|52.18|51.88|52.22|51.92|52.17|51.87|27
1723568710000|2024-08-13 17:05:10|52.21|51.91|52.19|51.89|52.21|51.91|52.16|51.86|23
1723568720000|2024-08-13 17:05:20|52.18|51.88|52.24|51.94|52.24|51.94|52.18|51.88|18
1723568730000|2024-08-13 17:05:30|52.23|51.93|52.28|51.98|52.29|51.99|52.23|51.93|19
1723568740000|2024-08-13 17:05:40|52.27|51.97|52.27|51.97|52.31|52.01|52.26|51.96|21
1723568750000|2024-08-13 17:05:50|52.26|51.96|52.26|51.96|52.28|51.98|52.25|51.95|21
1723568760000|2024-08-13 17:06:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|17
1723568770000|2024-08-13 17:06:10|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|14
1723568780000|2024-08-13 17:06:20|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|19
1723568790000|2024-08-13 17:06:30|52.26|51.96|52.31|52.01|52.31|52.01|52.25|51.95|20
1723568800000|2024-08-13 17:06:40|52.33|52.03|52.36|52.06|52.38|52.08|52.31|52.01|20
1723568810000|2024-08-13 17:06:50|52.37|52.07|52.32|52.02|52.37|52.07|52.31|52.01|23
1723568820000|2024-08-13 17:07:00|52.33|52.03|52.32|52.02|52.34|52.04|52.32|52.02|10
1723568830000|2024-08-13 17:07:10|52.33|52.03|52.31|52.01|52.33|52.03|52.3|52|18
1723568840000|2024-08-13 17:07:20|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|18
1723568850000|2024-08-13 17:07:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|14
1723568860000|2024-08-13 17:07:40|52.29|51.99|52.24|51.94|52.31|52.01|52.24|51.94|17
1723568870000|2024-08-13 17:07:50|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|13
1723568880000|2024-08-13 17:08:00|52.23|51.93|52.22|51.92|52.27|51.97|52.21|51.91|28
1723568890000|2024-08-13 17:08:10|52.23|51.93|52.32|52.02|52.32|52.02|52.22|51.92|18
1723568900000|2024-08-13 17:08:20|52.3|52|52.3|52|52.32|52.02|52.3|52|17
1723568910000|2024-08-13 17:08:30|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|13
1723568920000|2024-08-13 17:08:40|52.3|52|52.3|52|52.3|52|52.27|51.97|24
1723568930000|2024-08-13 17:08:50|52.29|51.99|52.27|51.97|52.3|52|52.26|51.96|21
1723568940000|2024-08-13 17:09:00|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|24
1723568950000|2024-08-13 17:09:10|52.3|52|52.28|51.98|52.31|52.01|52.28|51.98|22
1723568960000|2024-08-13 17:09:20|52.29|51.99|52.3|52|52.3|52|52.27|51.97|21
1723568970000|2024-08-13 17:09:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|12
1723568980000|2024-08-13 17:09:40|52.3|52|52.31|52.01|52.31|52.01|52.28|51.98|22
1723568990000|2024-08-13 17:09:50|52.3|52|52.3|52|52.32|52.02|52.28|51.98|15
1723569000000|2024-08-13 17:10:00|52.29|51.99|52.33|52.03|52.33|52.03|52.29|51.99|17
1723569010000|2024-08-13 17:10:10|52.32|52.02|52.31|52.01|52.33|52.03|52.3|52|18
1723569020000|2024-08-13 17:10:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|24
1723569030000|2024-08-13 17:10:30|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|12
1723569040000|2024-08-13 17:10:40|52.3|52|52.32|52.02|52.33|52.03|52.29|51.99|21
1723569050000|2024-08-13 17:10:50|52.31|52.01|52.34|52.04|52.34|52.04|52.31|52.01|13
1723569060000|2024-08-13 17:11:00|52.33|52.03|52.4|52.1|52.4|52.1|52.33|52.03|17
1723569070000|2024-08-13 17:11:10|52.39|52.09|52.38|52.08|52.4|52.1|52.36|52.06|24
1723569080000|2024-08-13 17:11:20|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|11
1723569090000|2024-08-13 17:11:30|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|5
1723569100000|2024-08-13 17:11:40|52.4|52.1|52.43|52.13|52.44|52.14|52.4|52.1|5
1723569110000|2024-08-13 17:11:50|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|9
1723569120000|2024-08-13 17:12:00|52.41|52.11|52.39|52.09|52.42|52.12|52.38|52.08|11
1723569130000|2024-08-13 17:12:10|52.37|52.07|52.37|52.07|52.41|52.11|52.35|52.05|27
1723569140000|2024-08-13 17:12:20|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|26
1723569150000|2024-08-13 17:12:30|52.38|52.08|52.38|52.08|52.41|52.11|52.38|52.08|17
1723569160000|2024-08-13 17:12:40|52.39|52.09|52.34|52.04|52.41|52.11|52.33|52.03|30
1723569170000|2024-08-13 17:12:50|52.37|52.07|52.32|52.02|52.37|52.07|52.3|52|15
1723569180000|2024-08-13 17:13:00|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|22
1723569190000|2024-08-13 17:13:10|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|11
1723569200000|2024-08-13 17:13:20|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|20
1723569210000|2024-08-13 17:13:30|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|16
1723569220000|2024-08-13 17:13:40|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|23
1723569230000|2024-08-13 17:13:50|52.32|52.02|52.3|52|52.32|52.02|52.3|52|11
1723569240000|2024-08-13 17:14:00|52.31|52.01|52.31|52.01|52.31|52.01|52.29|51.99|13
1723569250000|2024-08-13 17:14:10|52.3|52|52.29|51.99|52.32|52.02|52.28|51.98|18
1723569260000|2024-08-13 17:14:20|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|21
1723569270000|2024-08-13 17:14:30|52.32|52.02|52.3|52|52.32|52.02|52.3|52|19
1723569280000|2024-08-13 17:14:40|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|16
1723569290000|2024-08-13 17:14:50|52.28|51.98|52.28|51.98|52.31|52.01|52.27|51.97|16
1723569300000|2024-08-13 17:15:00|52.26|51.96|52.21|51.91|52.29|51.99|52.21|51.91|25
1723569310000|2024-08-13 17:15:10|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|15
1723569320000|2024-08-13 17:15:20|52.21|51.91|52.29|51.99|52.3|52|52.21|51.91|16
1723569330000|2024-08-13 17:15:30|52.3|52|52.28|51.98|52.3|52|52.28|51.98|17
1723569340000|2024-08-13 17:15:40|52.29|51.99|52.31|52.01|52.32|52.02|52.28|51.98|22
1723569350000|2024-08-13 17:15:50|52.3|52|52.28|51.98|52.3|52|52.27|51.97|26
1723569360000|2024-08-13 17:16:00|52.27|51.97|52.27|51.97|52.29|51.99|52.25|51.95|24
1723569370000|2024-08-13 17:16:10|52.28|51.98|52.28|51.98|52.29|51.99|52.26|51.96|24
1723569380000|2024-08-13 17:16:20|52.29|51.99|52.28|51.98|52.3|52|52.27|51.97|21
1723569390000|2024-08-13 17:16:30|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|26
1723569400000|2024-08-13 17:16:40|52.27|51.97|52.23|51.93|52.3|52|52.23|51.93|24
1723569410000|2024-08-13 17:16:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1723569420000|2024-08-13 17:17:00|52.22|51.92|52.23|51.93|52.23|51.93|52.2|51.9|6
1723569430000|2024-08-13 17:17:10|52.22|51.92|52.29|51.99|52.29|51.99|52.22|51.92|17
1723569440000|2024-08-13 17:17:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|15
1723569450000|2024-08-13 17:17:30|52.3|52|52.3|52|52.3|52|52.29|51.99|15
1723569460000|2024-08-13 17:17:40|52.31|52.01|52.3|52|52.31|52.01|52.28|51.98|18
1723569470000|2024-08-13 17:17:50|52.28|51.98|52.3|52|52.3|52|52.27|51.97|20
1723569480000|2024-08-13 17:18:00|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|14
1723569490000|2024-08-13 17:18:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1723569500000|2024-08-13 17:18:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|15
1723569510000|2024-08-13 17:18:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723569520000|2024-08-13 17:18:40|52.28|51.98|52.3|52|52.3|52|52.26|51.96|22
1723569530000|2024-08-13 17:18:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|15
1723569540000|2024-08-13 17:19:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|18
1723569550000|2024-08-13 17:19:10|52.3|52|52.32|52.02|52.32|52.02|52.29|51.99|13
1723569560000|2024-08-13 17:19:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1723569570000|2024-08-13 17:19:30|52.31|52.01|52.3|52|52.32|52.02|52.3|52|6
1723569580000|2024-08-13 17:19:40|52.29|51.99|52.26|51.96|52.3|52|52.25|51.95|24
1723569590000|2024-08-13 17:19:50|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|10
1723569600000|2024-08-13 17:20:00|52.27|51.97|52.32|52.02|52.32|52.02|52.26|51.96|7
1723569610000|2024-08-13 17:20:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|6
1723569620000|2024-08-13 17:20:20|52.31|52.01|52.3|52|52.32|52.02|52.28|51.98|12
1723569630000|2024-08-13 17:20:30|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|11
1723569640000|2024-08-13 17:20:40|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|10
1723569650000|2024-08-13 17:20:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|15
1723569660000|2024-08-13 17:21:00|52.33|52.03|52.38|52.08|52.38|52.08|52.33|52.03|9
1723569670000|2024-08-13 17:21:10|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|15
1723569680000|2024-08-13 17:21:20|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|15
1723569690000|2024-08-13 17:21:30|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|18
1723569700000|2024-08-13 17:21:40|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1723569710000|2024-08-13 17:21:50|52.41|52.11|52.4|52.1|52.41|52.11|52.39|52.09|8
1723569720000|2024-08-13 17:22:00|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|10
1723569730000|2024-08-13 17:22:10|52.41|52.11|52.39|52.09|52.42|52.12|52.39|52.09|12
1723569740000|2024-08-13 17:22:20|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|15
1723569750000|2024-08-13 17:22:30|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|23
1723569760000|2024-08-13 17:22:40|52.36|52.06|52.4|52.1|52.42|52.12|52.35|52.05|13
1723569770000|2024-08-13 17:22:50|52.39|52.09|52.38|52.08|52.4|52.1|52.36|52.06|19
1723569780000|2024-08-13 17:23:00|52.39|52.09|52.4|52.1|52.41|52.11|52.37|52.07|15
1723569790000|2024-08-13 17:23:10|52.41|52.11|52.36|52.06|52.41|52.11|52.36|52.06|16
1723569800000|2024-08-13 17:23:20|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|25
1723569810000|2024-08-13 17:23:30|52.37|52.07|52.33|52.03|52.38|52.08|52.32|52.02|12
1723569820000|2024-08-13 17:23:40|52.32|52.02|52.26|51.96|52.32|52.02|52.25|51.95|16
1723569830000|2024-08-13 17:23:50|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|26
1723569840000|2024-08-13 17:24:00|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|16
1723569850000|2024-08-13 17:24:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|6
1723569860000|2024-08-13 17:24:20|52.22|51.92|52.21|51.91|52.22|51.92|52.19|51.89|10
1723569870000|2024-08-13 17:24:30|52.22|51.92|52.27|51.97|52.3|52|52.21|51.91|19
1723569880000|2024-08-13 17:24:40|52.28|51.98|52.3|52|52.33|52.03|52.27|51.97|15
1723569890000|2024-08-13 17:24:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|10
1723569900000|2024-08-13 17:25:00|52.31|52.01|52.32|52.02|52.33|52.03|52.3|52|16
1723569910000|2024-08-13 17:25:10|52.3|52|52.28|51.98|52.3|52|52.27|51.97|24
1723569920000|2024-08-13 17:25:20|52.3|52|52.3|52|52.31|52.01|52.29|51.99|16
1723569930000|2024-08-13 17:25:30|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|10
1723569940000|2024-08-13 17:25:40|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|11
1723569950000|2024-08-13 17:25:50|52.32|52.02|52.36|52.06|52.37|52.07|52.31|52.01|15
1723569960000|2024-08-13 17:26:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|18
1723569970000|2024-08-13 17:26:10|52.38|52.08|52.38|52.08|52.39|52.09|52.36|52.06|25
1723569980000|2024-08-13 17:26:20|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|22
1723569990000|2024-08-13 17:26:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|14
1723570000000|2024-08-13 17:26:40|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|7
1723570010000|2024-08-13 17:26:50|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|7
1723570020000|2024-08-13 17:27:00|52.44|52.14|52.49|52.19|52.5|52.2|52.43|52.13|14
1723570030000|2024-08-13 17:27:10|52.5|52.2|52.47|52.17|52.51|52.21|52.47|52.17|15
1723570040000|2024-08-13 17:27:20|52.49|52.19|52.41|52.11|52.49|52.19|52.4|52.1|20
1723570050000|2024-08-13 17:27:30|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|17
1723570060000|2024-08-13 17:27:40|52.41|52.11|52.39|52.09|52.41|52.11|52.38|52.08|22
1723570070000|2024-08-13 17:27:50|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|16
1723570080000|2024-08-13 17:28:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|27
1723570090000|2024-08-13 17:28:10|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|11
1723570100000|2024-08-13 17:28:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723570110000|2024-08-13 17:28:30|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|23
1723570120000|2024-08-13 17:28:40|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|11
1723570130000|2024-08-13 17:28:50|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|18
1723570140000|2024-08-13 17:29:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|7
1723570150000|2024-08-13 17:29:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|11
1723570160000|2024-08-13 17:29:20|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|18
1723570170000|2024-08-13 17:29:30|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|20
1723570180000|2024-08-13 17:29:40|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|11
1723570190000|2024-08-13 17:29:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|8
1723570200000|2024-08-13 17:30:00|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|9
1723570210000|2024-08-13 17:30:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1723570220000|2024-08-13 17:30:20|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|18
1723570230000|2024-08-13 17:30:30|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|14
1723570240000|2024-08-13 17:30:40|52.37|52.07|52.3|52|52.39|52.09|52.3|52|20
1723570260000|2024-08-13 17:31:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1723570270000|2024-08-13 17:31:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1723570280000|2024-08-13 17:31:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1723570290000|2024-08-13 17:31:30|52.3|52|52.37|52.07|52.38|52.08|52.3|52|14
1723570300000|2024-08-13 17:31:40|52.36|52.06|52.33|52.03|52.37|52.07|52.33|52.03|17
1723570310000|2024-08-13 17:31:50|52.34|52.04|52.32|52.02|52.34|52.04|52.3|52|14
1723570320000|2024-08-13 17:32:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|14
1723570330000|2024-08-13 17:32:10|52.31|52.01|52.29|51.99|52.32|52.02|52.29|51.99|7
1723570340000|2024-08-13 17:32:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723570350000|2024-08-13 17:32:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|8
1723570360000|2024-08-13 17:32:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|10
1723570370000|2024-08-13 17:32:50|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|21
1723570380000|2024-08-13 17:33:00|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|10
1723570390000|2024-08-13 17:33:10|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|14
1723570400000|2024-08-13 17:33:20|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|12
1723570410000|2024-08-13 17:33:30|52.3|52|52.3|52|52.31|52.01|52.29|51.99|11
1723570420000|2024-08-13 17:33:40|52.29|51.99|52.27|51.97|52.3|52|52.27|51.97|13
1723570430000|2024-08-13 17:33:50|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|13
1723570440000|2024-08-13 17:34:00|52.29|51.99|52.26|51.96|52.3|52|52.25|51.95|16
1723570450000|2024-08-13 17:34:10|52.27|51.97|52.23|51.93|52.27|51.97|52.23|51.93|23
1723570460000|2024-08-13 17:34:20|52.22|51.92|52.27|51.97|52.28|51.98|52.22|51.92|24
1723570470000|2024-08-13 17:34:30|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|16
1723570480000|2024-08-13 17:34:40|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|18
1723570490000|2024-08-13 17:34:50|52.24|51.94|52.25|51.95|52.27|51.97|52.24|51.94|13
1723570500000|2024-08-13 17:35:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|13
1723570510000|2024-08-13 17:35:10|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|12
1723570520000|2024-08-13 17:35:20|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|15
1723570530000|2024-08-13 17:35:30|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|10
1723570540000|2024-08-13 17:35:40|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|16
1723570550000|2024-08-13 17:35:50|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|12
1723570560000|2024-08-13 17:36:00|52.26|51.96|52.29|51.99|52.3|52|52.25|51.95|13
1723570570000|2024-08-13 17:36:10|52.3|52|52.27|51.97|52.3|52|52.27|51.97|15
1723570580000|2024-08-13 17:36:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|10
1723570590000|2024-08-13 17:36:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1723570600000|2024-08-13 17:36:40|52.29|51.99|52.26|51.96|52.29|51.99|52.25|51.95|8
1723570610000|2024-08-13 17:36:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|17
1723570620000|2024-08-13 17:37:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|18
1723570630000|2024-08-13 17:37:10|52.26|51.96|52.26|51.96|52.28|51.98|52.26|51.96|7
1723570640000|2024-08-13 17:37:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|18
1723570650000|2024-08-13 17:37:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1723570660000|2024-08-13 17:37:40|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|11
1723570670000|2024-08-13 17:37:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1723570680000|2024-08-13 17:38:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1723570690000|2024-08-13 17:38:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1723570700000|2024-08-13 17:38:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1723570710000|2024-08-13 17:38:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570720000|2024-08-13 17:38:40|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|14
1723570730000|2024-08-13 17:38:50|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|11
1723570740000|2024-08-13 17:39:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570750000|2024-08-13 17:39:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1723570760000|2024-08-13 17:39:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1723570770000|2024-08-13 17:39:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|10
1723570780000|2024-08-13 17:39:40|52.29|51.99|52.25|51.95|52.3|52|52.25|51.95|11
1723570790000|2024-08-13 17:39:50|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|14
1723570800000|2024-08-13 17:40:00|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|14
1723570810000|2024-08-13 17:40:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1723570830000|2024-08-13 17:40:30|52.29|51.99|52.3|52|52.3|52|52.27|51.97|9
1723570840000|2024-08-13 17:40:40|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|5
1723570850000|2024-08-13 17:40:50|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|6
1723570860000|2024-08-13 17:41:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1723570870000|2024-08-13 17:41:10|52.3|52|52.3|52|52.31|52.01|52.29|51.99|5
1723570880000|2024-08-13 17:41:20|52.31|52.01|52.27|51.97|52.31|52.01|52.26|51.96|13
1723570890000|2024-08-13 17:41:30|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|12
1723570900000|2024-08-13 17:41:40|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|9
1723570910000|2024-08-13 17:41:50|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|12
1723570920000|2024-08-13 17:42:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|15
1723570930000|2024-08-13 17:42:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570940000|2024-08-13 17:42:20|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|8
1723570950000|2024-08-13 17:42:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|14
1723570960000|2024-08-13 17:42:40|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|15
1723570970000|2024-08-13 17:42:50|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|13
1723570980000|2024-08-13 17:43:00|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|9
1723570990000|2024-08-13 17:43:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1723571000000|2024-08-13 17:43:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723571010000|2024-08-13 17:43:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1723571020000|2024-08-13 17:43:40|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|6
1723571030000|2024-08-13 17:43:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723571040000|2024-08-13 17:44:00|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|9
1723571050000|2024-08-13 17:44:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|6
1723571060000|2024-08-13 17:44:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|9
1723571070000|2024-08-13 17:44:30|52.25|51.95|52.25|51.95|52.27|51.97|52.25|51.95|9
1723571080000|2024-08-13 17:44:40|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|6
1723571090000|2024-08-13 17:44:50|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|7
1723571100000|2024-08-13 17:45:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1723571110000|2024-08-13 17:45:10|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|5
1723571120000|2024-08-13 17:45:20|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|2
1723571130000|2024-08-13 17:45:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|13
1723571140000|2024-08-13 17:45:40|52.22|51.92|52.24|51.94|52.27|51.97|52.22|51.92|14
1723571150000|2024-08-13 17:45:50|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|12
1723571160000|2024-08-13 17:46:00|52.23|51.93|52.25|51.95|52.25|51.95|52.21|51.91|21
1723571170000|2024-08-13 17:46:10|52.24|51.94|52.24|51.94|52.24|51.94|52.21|51.91|8
1723571180000|2024-08-13 17:46:20|52.23|51.93|52.2|51.9|52.24|51.94|52.19|51.89|16
1723571190000|2024-08-13 17:46:30|52.22|51.92|52.14|51.84|52.22|51.92|52.14|51.84|9
1723571200000|2024-08-13 17:46:40|52.13|51.83|52.17|51.87|52.18|51.88|52.12|51.82|18
1723571210000|2024-08-13 17:46:50|52.18|51.88|52.12|51.82|52.18|51.88|52.11|51.81|10
1723571220000|2024-08-13 17:47:00|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1723571230000|2024-08-13 17:47:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1723571250000|2024-08-13 17:47:30|52.13|51.83|52.12|51.82|52.17|51.87|52.12|51.82|7
1723571260000|2024-08-13 17:47:40|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|6
1723571270000|2024-08-13 17:47:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1723571280000|2024-08-13 17:48:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571290000|2024-08-13 17:48:10|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1723571300000|2024-08-13 17:48:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1723571310000|2024-08-13 17:48:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1723571320000|2024-08-13 17:48:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1723571330000|2024-08-13 17:48:50|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|3
1723571340000|2024-08-13 17:49:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|14
1723571350000|2024-08-13 17:49:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|12
1723571360000|2024-08-13 17:49:20|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|9
1723571370000|2024-08-13 17:49:30|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|14
1723571380000|2024-08-13 17:49:40|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|13
1723571390000|2024-08-13 17:49:50|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|8
1723571400000|2024-08-13 17:50:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|13
1723571410000|2024-08-13 17:50:10|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|9
1723571420000|2024-08-13 17:50:20|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|2
1723571430000|2024-08-13 17:50:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571440000|2024-08-13 17:50:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571450000|2024-08-13 17:50:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571460000|2024-08-13 17:51:00|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|9
1723571470000|2024-08-13 17:51:10|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|9
1723571480000|2024-08-13 17:51:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|8
1723571490000|2024-08-13 17:51:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1723571500000|2024-08-13 17:51:40|52.17|51.87|52.12|51.82|52.19|51.89|52.12|51.82|19
1723571510000|2024-08-13 17:51:50|52.13|51.83|52.11|51.81|52.16|51.86|52.11|51.81|13
1723571520000|2024-08-13 17:52:00|52.12|51.82|52.11|51.81|52.12|51.82|52.09|51.79|7
1723571530000|2024-08-13 17:52:10|52.12|51.82|52.18|51.88|52.18|51.88|52.12|51.82|10
1723571540000|2024-08-13 17:52:20|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|12
1723571550000|2024-08-13 17:52:30|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|25
1723571560000|2024-08-13 17:52:40|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|9
1723571570000|2024-08-13 17:52:50|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|12
1723571580000|2024-08-13 17:53:00|52.23|51.93|52.31|52.01|52.31|52.01|52.23|51.93|9
1723571590000|2024-08-13 17:53:10|52.3|52|52.3|52|52.31|52.01|52.3|52|5
1723571600000|2024-08-13 17:53:20|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|12
1723571610000|2024-08-13 17:53:30|52.33|52.03|52.33|52.03|52.34|52.04|52.31|52.01|21
1723571620000|2024-08-13 17:53:40|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|5
1723571650000|2024-08-13 17:54:10|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|6
1723571660000|2024-08-13 17:54:20|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|18
1723571670000|2024-08-13 17:54:30|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|6
1723571680000|2024-08-13 17:54:40|52.4|52.1|52.43|52.13|52.43|52.13|52.39|52.09|16
1723571690000|2024-08-13 17:54:50|52.41|52.11|52.42|52.12|52.43|52.13|52.41|52.11|8
1723571700000|2024-08-13 17:55:00|52.41|52.11|52.43|52.13|52.43|52.13|52.4|52.1|17
1723571710000|2024-08-13 17:55:10|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|13
1723571720000|2024-08-13 17:55:20|52.43|52.13|52.48|52.18|52.49|52.19|52.43|52.13|13
1723571730000|2024-08-13 17:55:30|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|16
1723571740000|2024-08-13 17:55:40|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|17
1723571750000|2024-08-13 17:55:50|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|25
1723571760000|2024-08-13 17:56:00|52.51|52.21|52.51|52.21|52.51|52.21|52.49|52.19|19
1723571770000|2024-08-13 17:56:10|52.5|52.2|52.49|52.19|52.51|52.21|52.48|52.18|13
1723571780000|2024-08-13 17:56:20|52.5|52.2|52.42|52.12|52.5|52.2|52.41|52.11|22
1723571790000|2024-08-13 17:56:30|52.41|52.11|52.41|52.11|52.43|52.13|52.41|52.11|5
1723571800000|2024-08-13 17:56:40|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|23
1723571820000|2024-08-13 17:57:00|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1723571830000|2024-08-13 17:57:10|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|11
1723571840000|2024-08-13 17:57:20|52.42|52.12|52.4|52.1|52.43|52.13|52.4|52.1|5
1723571850000|2024-08-13 17:57:30|52.39|52.09|52.4|52.1|52.4|52.1|52.36|52.06|14
1723571860000|2024-08-13 17:57:40|52.41|52.11|52.41|52.11|52.41|52.11|52.39|52.09|7
1723571870000|2024-08-13 17:57:50|52.4|52.1|52.39|52.09|52.41|52.11|52.39|52.09|10
1723571880000|2024-08-13 17:58:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1723571890000|2024-08-13 17:58:10|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|8
1723571900000|2024-08-13 17:58:20|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|6
1723571910000|2024-08-13 17:58:30|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|8
1723571920000|2024-08-13 17:58:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1723571940000|2024-08-13 17:59:00|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1723571950000|2024-08-13 17:59:10|52.4|52.1|52.41|52.11|52.43|52.13|52.4|52.1|8
1723571960000|2024-08-13 17:59:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1723571970000|2024-08-13 17:59:30|52.31|52.01|52.33|52.03|52.36|52.06|52.31|52.01|11
1723571980000|2024-08-13 17:59:40|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|13
1723571990000|2024-08-13 17:59:50|52.35|52.05|52.33|52.03|52.36|52.06|52.33|52.03|6
1723572000000|2024-08-13 18:00:00|52.32|52.02|52.3|52|52.34|52.04|52.3|52|11
1723572010000|2024-08-13 18:00:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|7
1723572020000|2024-08-13 18:00:20|52.3|52|52.29|51.99|52.32|52.02|52.29|51.99|18
1723572030000|2024-08-13 18:00:30|52.3|52|52.27|51.97|52.31|52.01|52.26|51.96|13
1723572040000|2024-08-13 18:00:40|52.28|51.98|52.28|51.98|52.28|51.98|52.26|51.96|15
1723572050000|2024-08-13 18:00:50|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|11
1723572060000|2024-08-13 18:01:00|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|6
1723572070000|2024-08-13 18:01:10|52.32|52.02|52.3|52|52.32|52.02|52.29|51.99|10
1723572080000|2024-08-13 18:01:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1723572090000|2024-08-13 18:01:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1723572100000|2024-08-13 18:01:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1723572110000|2024-08-13 18:01:50|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|7
1723572120000|2024-08-13 18:02:00|52.3|52|52.3|52|52.31|52.01|52.28|51.98|16
1723572130000|2024-08-13 18:02:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572140000|2024-08-13 18:02:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1723572150000|2024-08-13 18:02:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1723572160000|2024-08-13 18:02:40|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|11
1723572170000|2024-08-13 18:02:50|52.28|51.98|52.29|51.99|52.31|52.01|52.28|51.98|11
1723572180000|2024-08-13 18:03:00|52.3|52|52.29|51.99|52.3|52|52.28|51.98|6
1723572190000|2024-08-13 18:03:10|52.3|52|52.28|51.98|52.3|52|52.27|51.97|15
1723572200000|2024-08-13 18:03:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|10
1723572210000|2024-08-13 18:03:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1723572220000|2024-08-13 18:03:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723572230000|2024-08-13 18:03:50|52.29|51.99|52.26|51.96|52.29|51.99|52.26|51.96|9
1723572240000|2024-08-13 18:04:00|52.25|51.95|52.26|51.96|52.28|51.98|52.25|51.95|13
1723572250000|2024-08-13 18:04:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1723572260000|2024-08-13 18:04:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1723572270000|2024-08-13 18:04:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|8
1723572280000|2024-08-13 18:04:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1723572300000|2024-08-13 18:05:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1723572310000|2024-08-13 18:05:10|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1723572320000|2024-08-13 18:05:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1723572330000|2024-08-13 18:05:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572340000|2024-08-13 18:05:40|52.28|51.98|52.29|51.99|52.29|51.99|52.26|51.96|8
1723572350000|2024-08-13 18:05:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|8
1723572360000|2024-08-13 18:06:00|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|8
1723572370000|2024-08-13 18:06:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|8
1723572380000|2024-08-13 18:06:20|52.27|51.97|52.3|52|52.3|52|52.27|51.97|7
1723572390000|2024-08-13 18:06:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1723572400000|2024-08-13 18:06:40|52.28|51.98|52.3|52|52.3|52|52.28|51.98|5
1723572410000|2024-08-13 18:06:50|52.28|51.98|52.27|51.97|52.3|52|52.27|51.97|6
1723572420000|2024-08-13 18:07:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1723572430000|2024-08-13 18:07:10|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|5
1723572440000|2024-08-13 18:07:20|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1723572450000|2024-08-13 18:07:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723572460000|2024-08-13 18:07:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723572470000|2024-08-13 18:07:50|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|4
1723572480000|2024-08-13 18:08:00|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|5
1723572490000|2024-08-13 18:08:10|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|13
1723572500000|2024-08-13 18:08:20|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|12
1723572510000|2024-08-13 18:08:30|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1723572520000|2024-08-13 18:08:40|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|8
1723572530000|2024-08-13 18:08:50|52.28|51.98|52.31|52.01|52.31|52.01|52.26|51.96|7
1723572540000|2024-08-13 18:09:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572550000|2024-08-13 18:09:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572560000|2024-08-13 18:09:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1723572570000|2024-08-13 18:09:30|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1723572580000|2024-08-13 18:09:40|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|5
1723572590000|2024-08-13 18:09:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723572600000|2024-08-13 18:10:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723572610000|2024-08-13 18:10:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572620000|2024-08-13 18:10:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723572630000|2024-08-13 18:10:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572640000|2024-08-13 18:10:40|52.31|52.01|52.37|52.07|52.37|52.07|52.3|52|5
1723572650000|2024-08-13 18:10:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1723572660000|2024-08-13 18:11:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1723572670000|2024-08-13 18:11:10|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|5
1723572680000|2024-08-13 18:11:20|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|14
1723572690000|2024-08-13 18:11:30|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1723572700000|2024-08-13 18:11:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1723572710000|2024-08-13 18:11:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1723572720000|2024-08-13 18:12:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1723572730000|2024-08-13 18:12:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1723572750000|2024-08-13 18:12:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1723572760000|2024-08-13 18:12:40|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|17
1723572770000|2024-08-13 18:12:50|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|11
1723572780000|2024-08-13 18:13:00|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|12
1723572790000|2024-08-13 18:13:10|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|17
1723572800000|2024-08-13 18:13:20|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|22
1723572810000|2024-08-13 18:13:30|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|15
1723572820000|2024-08-13 18:13:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|15
1723572830000|2024-08-13 18:13:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|22
1723572840000|2024-08-13 18:14:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|17
1723572850000|2024-08-13 18:14:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|24
1723572860000|2024-08-13 18:14:20|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|9
1723572870000|2024-08-13 18:14:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|16
1723572880000|2024-08-13 18:14:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|15
1723572890000|2024-08-13 18:14:50|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|15
1723572900000|2024-08-13 18:15:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|10
1723572910000|2024-08-13 18:15:10|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|18
1723572920000|2024-08-13 18:15:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|20
1723572930000|2024-08-13 18:15:30|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|17
1723572940000|2024-08-13 18:15:40|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|24
1723572950000|2024-08-13 18:15:50|52.39|52.09|52.39|52.09|52.39|52.09|52.37|52.07|10
1723572960000|2024-08-13 18:16:00|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|4
1723572970000|2024-08-13 18:16:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|14
1723572980000|2024-08-13 18:16:20|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|10
1723572990000|2024-08-13 18:16:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1723573010000|2024-08-13 18:16:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723573020000|2024-08-13 18:17:00|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|5
1723573030000|2024-08-13 18:17:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|10
1723573040000|2024-08-13 18:17:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1723573050000|2024-08-13 18:17:30|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1723573060000|2024-08-13 18:17:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1723573070000|2024-08-13 18:17:50|52.34|52.04|52.28|51.98|52.35|52.05|52.28|51.98|7
1723573080000|2024-08-13 18:18:00|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|8
1723573090000|2024-08-13 18:18:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1723573100000|2024-08-13 18:18:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573110000|2024-08-13 18:18:30|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1723573120000|2024-08-13 18:18:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1723573130000|2024-08-13 18:18:50|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|6
1723573140000|2024-08-13 18:19:00|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1723573150000|2024-08-13 18:19:10|52.2|51.9|52.22|51.92|52.25|51.95|52.2|51.9|4
1723573160000|2024-08-13 18:19:20|52.24|51.94|52.26|51.96|52.26|51.96|52.22|51.92|8
1723573170000|2024-08-13 18:19:30|52.25|51.95|52.27|51.97|52.29|51.99|52.25|51.95|12
1723573180000|2024-08-13 18:19:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|10
1723573190000|2024-08-13 18:19:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|11
1723573200000|2024-08-13 18:20:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723573210000|2024-08-13 18:20:10|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1723573220000|2024-08-13 18:20:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573230000|2024-08-13 18:20:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1723573240000|2024-08-13 18:20:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1723573250000|2024-08-13 18:20:50|52.29|51.99|52.3|52|52.3|52|52.28|51.98|6
1723573260000|2024-08-13 18:21:00|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|6
1723573270000|2024-08-13 18:21:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1723573280000|2024-08-13 18:21:20|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|3
1723573290000|2024-08-13 18:21:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1723573300000|2024-08-13 18:21:40|52.3|52|52.3|52|52.3|52|52.29|51.99|11
1723573310000|2024-08-13 18:21:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573320000|2024-08-13 18:22:00|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1723573330000|2024-08-13 18:22:10|52.26|51.96|52.27|51.97|52.27|51.97|52.24|51.94|6
1723573340000|2024-08-13 18:22:20|52.28|51.98|52.27|51.97|52.29|51.99|52.26|51.96|10
1723573350000|2024-08-13 18:22:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723573360000|2024-08-13 18:22:40|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|7
1723573370000|2024-08-13 18:22:50|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|4
1723573380000|2024-08-13 18:23:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1723573390000|2024-08-13 18:23:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|6
1723573400000|2024-08-13 18:23:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723573430000|2024-08-13 18:23:50|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|7
1723573440000|2024-08-13 18:24:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|6
1723573450000|2024-08-13 18:24:10|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|10
1723573460000|2024-08-13 18:24:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1723573470000|2024-08-13 18:24:30|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|7
1723573480000|2024-08-13 18:24:40|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1723573490000|2024-08-13 18:24:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723573500000|2024-08-13 18:25:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1723573510000|2024-08-13 18:25:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|7
1723573520000|2024-08-13 18:25:20|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|9
1723573530000|2024-08-13 18:25:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1723573540000|2024-08-13 18:25:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|9
1723573550000|2024-08-13 18:25:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1723573570000|2024-08-13 18:26:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1723573580000|2024-08-13 18:26:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1723573600000|2024-08-13 18:26:40|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|6
1723573610000|2024-08-13 18:26:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1723573620000|2024-08-13 18:27:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|7
1723573630000|2024-08-13 18:27:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1723573640000|2024-08-13 18:27:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1723573650000|2024-08-13 18:27:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1723573660000|2024-08-13 18:27:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1723573670000|2024-08-13 18:27:50|52.37|52.07|52.37|52.07|52.37|52.07|52.35|52.05|4
1723573680000|2024-08-13 18:28:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1723573690000|2024-08-13 18:28:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|7
1723573710000|2024-08-13 18:28:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|10
1723573720000|2024-08-13 18:28:40|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1723573730000|2024-08-13 18:28:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1723573740000|2024-08-13 18:29:00|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|4
1723573750000|2024-08-13 18:29:10|52.35|52.05|52.34|52.04|52.36|52.06|52.34|52.04|11
1723573760000|2024-08-13 18:29:20|52.36|52.06|52.37|52.07|52.37|52.07|52.34|52.04|10
1723573770000|2024-08-13 18:29:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1723573780000|2024-08-13 18:29:40|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1723573790000|2024-08-13 18:29:50|52.35|52.05|52.35|52.05|52.36|52.06|52.33|52.03|10
1723573800000|2024-08-13 18:30:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|12
1723573810000|2024-08-13 18:30:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1723573820000|2024-08-13 18:30:20|52.35|52.05|52.33|52.03|52.36|52.06|52.33|52.03|5
1723573830000|2024-08-13 18:30:30|52.31|52.01|52.28|51.98|52.31|52.01|52.28|51.98|4
1723573840000|2024-08-13 18:30:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1723573850000|2024-08-13 18:30:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1723573860000|2024-08-13 18:31:00|52.26|51.96|52.26|51.96|52.26|51.96|52.24|51.94|10
1723573870000|2024-08-13 18:31:10|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|6
1723573880000|2024-08-13 18:31:20|52.22|51.92|52.21|51.91|52.24|51.94|52.2|51.9|18
1723573890000|2024-08-13 18:31:30|52.22|51.92|52.19|51.89|52.22|51.92|52.18|51.88|9
1723573900000|2024-08-13 18:31:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1723573910000|2024-08-13 18:31:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|4
1723573920000|2024-08-13 18:32:00|52.19|51.89|52.23|51.93|52.25|51.95|52.19|51.89|13
1723573930000|2024-08-13 18:32:10|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|12
1723573940000|2024-08-13 18:32:20|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1723573950000|2024-08-13 18:32:30|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|7
1723573960000|2024-08-13 18:32:40|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|8
1723573970000|2024-08-13 18:32:50|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1723573980000|2024-08-13 18:33:00|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|12
1723573990000|2024-08-13 18:33:10|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|14
1723574000000|2024-08-13 18:33:20|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|12
1723574010000|2024-08-13 18:33:30|52.14|51.84|52.13|51.83|52.15|51.85|52.1|51.8|12
1723574020000|2024-08-13 18:33:40|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|20
1723574030000|2024-08-13 18:33:50|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|21
1723574040000|2024-08-13 18:34:00|52.14|51.84|52.1|51.8|52.15|51.85|52.1|51.8|6
1723574060000|2024-08-13 18:34:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723574070000|2024-08-13 18:34:30|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|9
1723574080000|2024-08-13 18:34:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723574090000|2024-08-13 18:34:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1723574100000|2024-08-13 18:35:00|52.09|51.79|52.11|51.81|52.14|51.84|52.09|51.79|11
1723574110000|2024-08-13 18:35:10|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|12
1723574120000|2024-08-13 18:35:20|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1723574130000|2024-08-13 18:35:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723574140000|2024-08-13 18:35:40|52.1|51.8|52.14|51.84|52.15|51.85|52.1|51.8|15
1723574150000|2024-08-13 18:35:50|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|16
1723574160000|2024-08-13 18:36:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|10
1723574170000|2024-08-13 18:36:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1723574180000|2024-08-13 18:36:20|52.17|51.87|52.16|51.86|52.18|51.88|52.15|51.85|8
1723574190000|2024-08-13 18:36:30|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|14
1723574200000|2024-08-13 18:36:40|52.18|51.88|52.17|51.87|52.18|51.88|52.15|51.85|9
1723574210000|2024-08-13 18:36:50|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|17
1723574220000|2024-08-13 18:37:00|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|16
1723574230000|2024-08-13 18:37:10|52.16|51.86|52.1|51.8|52.16|51.86|52.09|51.79|15
1723574240000|2024-08-13 18:37:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723574250000|2024-08-13 18:37:30|52.1|51.8|52.09|51.79|52.15|51.85|52.09|51.79|8
1723574260000|2024-08-13 18:37:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1723574270000|2024-08-13 18:37:50|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1723574280000|2024-08-13 18:38:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|13
1723574290000|2024-08-13 18:38:10|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|5
1723574300000|2024-08-13 18:38:20|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|13
1723574310000|2024-08-13 18:38:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1723574320000|2024-08-13 18:38:40|52.06|51.76|52.06|51.76|52.08|51.78|52.05|51.75|16
1723574330000|2024-08-13 18:38:50|52.05|51.75|51.99|51.69|52.05|51.75|51.98|51.68|7
1723574340000|2024-08-13 18:39:00|52|51.7|52.04|51.74|52.05|51.75|52|51.7|14
1723574350000|2024-08-13 18:39:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1723574360000|2024-08-13 18:39:20|52.05|51.75|52.04|51.74|52.05|51.75|52.02|51.72|10
1723574370000|2024-08-13 18:39:30|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|8
1723574380000|2024-08-13 18:39:40|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|8
1723574390000|2024-08-13 18:39:50|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|6
1723574400000|2024-08-13 18:40:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|10
1723574410000|2024-08-13 18:40:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|6
1723574420000|2024-08-13 18:40:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|12
1723574430000|2024-08-13 18:40:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|9
1723574440000|2024-08-13 18:40:40|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|8
1723574450000|2024-08-13 18:40:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1723574460000|2024-08-13 18:41:00|52.05|51.75|52.06|51.76|52.08|51.78|52.05|51.75|14
1723574470000|2024-08-13 18:41:10|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1723574480000|2024-08-13 18:41:20|52.06|51.76|52.04|51.74|52.06|51.76|52.03|51.73|12
1723574490000|2024-08-13 18:41:30|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|13
1723574500000|2024-08-13 18:41:40|52.04|51.74|52.04|51.74|52.04|51.74|52.02|51.72|12
1723574510000|2024-08-13 18:41:50|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|12
1723574520000|2024-08-13 18:42:00|52.01|51.71|52|51.7|52.03|51.73|51.98|51.68|18
1723574530000|2024-08-13 18:42:10|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|14
1723574540000|2024-08-13 18:42:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1723574580000|2024-08-13 18:43:00|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|5
1723574590000|2024-08-13 18:43:10|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|18
1723574600000|2024-08-13 18:43:20|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|14
1723574610000|2024-08-13 18:43:30|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|10
1723574620000|2024-08-13 18:43:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1723574630000|2024-08-13 18:43:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1723574640000|2024-08-13 18:44:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1723574650000|2024-08-13 18:44:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|8
1723574660000|2024-08-13 18:44:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1723574670000|2024-08-13 18:44:30|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|6
1723574680000|2024-08-13 18:44:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|9
1723574690000|2024-08-13 18:44:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1723574700000|2024-08-13 18:45:00|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|12
1723574710000|2024-08-13 18:45:10|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|6
1723574720000|2024-08-13 18:45:20|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|12
1723574730000|2024-08-13 18:45:30|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|13
1723574740000|2024-08-13 18:45:40|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|9
1723574750000|2024-08-13 18:45:50|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|15
1723574760000|2024-08-13 18:46:00|51.88|51.58|51.92|51.62|51.94|51.64|51.88|51.58|11
1723574770000|2024-08-13 18:46:10|51.93|51.63|51.93|51.63|51.94|51.64|51.89|51.59|21
1723574780000|2024-08-13 18:46:20|51.92|51.62|51.91|51.61|51.94|51.64|51.89|51.59|19
1723574790000|2024-08-13 18:46:30|51.9|51.6|51.95|51.65|51.96|51.66|51.89|51.59|13
1723574800000|2024-08-13 18:46:40|51.94|51.64|51.91|51.61|51.95|51.65|51.9|51.6|19
1723574810000|2024-08-13 18:46:50|51.9|51.6|51.89|51.59|51.9|51.6|51.87|51.57|11
1723574820000|2024-08-13 18:47:00|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|7
1723574830000|2024-08-13 18:47:10|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1723574840000|2024-08-13 18:47:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|9
1723574850000|2024-08-13 18:47:30|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|12
1723574860000|2024-08-13 18:47:40|51.89|51.59|51.97|51.67|51.97|51.67|51.89|51.59|16
1723574870000|2024-08-13 18:47:50|51.96|51.66|52.01|51.71|52.01|51.71|51.96|51.66|12
1723574880000|2024-08-13 18:48:00|52|51.7|51.98|51.68|52|51.7|51.98|51.68|18
1723574890000|2024-08-13 18:48:10|51.99|51.69|52|51.7|52.01|51.71|51.97|51.67|14
1723574900000|2024-08-13 18:48:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|6
1723574910000|2024-08-13 18:48:30|51.99|51.69|52|51.7|52|51.7|51.98|51.68|9
1723574920000|2024-08-13 18:48:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1723574930000|2024-08-13 18:48:50|52|51.7|52.02|51.72|52.02|51.72|52|51.7|9
1723574940000|2024-08-13 18:49:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|9
1723574950000|2024-08-13 18:49:10|52|51.7|52.02|51.72|52.02|51.72|52|51.7|7
1723574960000|2024-08-13 18:49:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723574970000|2024-08-13 18:49:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723574980000|2024-08-13 18:49:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1723574990000|2024-08-13 18:49:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1723575000000|2024-08-13 18:50:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|5
1723575010000|2024-08-13 18:50:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1723575020000|2024-08-13 18:50:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1723575040000|2024-08-13 18:50:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723575050000|2024-08-13 18:50:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1723575090000|2024-08-13 18:51:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1723575100000|2024-08-13 18:51:40|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|11
1723575110000|2024-08-13 18:51:50|52|51.7|52|51.7|52.01|51.71|51.99|51.69|16
1723575120000|2024-08-13 18:52:00|52.01|51.71|51.98|51.68|52.01|51.71|51.98|51.68|14
1723575130000|2024-08-13 18:52:10|51.99|51.69|51.99|51.69|52|51.7|51.97|51.67|14
1723575140000|2024-08-13 18:52:20|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|15
1723575150000|2024-08-13 18:52:30|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|9
1723575160000|2024-08-13 18:52:40|51.98|51.68|51.98|51.68|51.99|51.69|51.96|51.66|15
1723575170000|2024-08-13 18:52:50|51.99|51.69|52.01|51.71|52.02|51.72|51.97|51.67|18
1723575180000|2024-08-13 18:53:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1723575190000|2024-08-13 18:53:10|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|10
1723575200000|2024-08-13 18:53:20|52|51.7|52.01|51.71|52.02|51.72|52|51.7|16
1723575210000|2024-08-13 18:53:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|9
1723575220000|2024-08-13 18:53:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|12
1723575230000|2024-08-13 18:53:50|52.01|51.71|52.07|51.77|52.07|51.77|52|51.7|18
1723575240000|2024-08-13 18:54:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|24
1723575250000|2024-08-13 18:54:10|52.07|51.77|52.07|51.77|52.07|51.77|52.05|51.75|17
1723575260000|2024-08-13 18:54:20|52.06|51.76|52.12|51.82|52.12|51.82|52.06|51.76|16
1723575270000|2024-08-13 18:54:30|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|13
1723575280000|2024-08-13 18:54:40|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|11
1723575290000|2024-08-13 18:54:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1723575300000|2024-08-13 18:55:00|52.12|51.82|52.12|51.82|52.12|51.82|52.1|51.8|11
1723575310000|2024-08-13 18:55:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1723575320000|2024-08-13 18:55:20|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|8
1723575330000|2024-08-13 18:55:30|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1723575340000|2024-08-13 18:55:40|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|7
1723575350000|2024-08-13 18:55:50|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|3
1723575360000|2024-08-13 18:56:00|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1723575370000|2024-08-13 18:56:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|12
1723575380000|2024-08-13 18:56:20|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|10
1723575390000|2024-08-13 18:56:30|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723575400000|2024-08-13 18:56:40|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|6
1723575410000|2024-08-13 18:56:50|52.11|51.81|52.11|51.81|52.11|51.81|52.09|51.79|9
1723575420000|2024-08-13 18:57:00|52.09|51.79|52.13|51.83|52.13|51.83|52.09|51.79|12
1723575440000|2024-08-13 18:57:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1723575450000|2024-08-13 18:57:30|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1723575460000|2024-08-13 18:57:40|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|6
1723575470000|2024-08-13 18:57:50|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|6
1723575480000|2024-08-13 18:58:00|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|14
1723575490000|2024-08-13 18:58:10|52.11|51.81|52.11|51.81|52.13|51.83|52.1|51.8|11
1723575500000|2024-08-13 18:58:20|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|4
1723575510000|2024-08-13 18:58:30|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|7
1723575520000|2024-08-13 18:58:40|52.11|51.81|52.11|51.81|52.11|51.81|52.09|51.79|15
1723575530000|2024-08-13 18:58:50|52.09|51.79|52.09|51.79|52.11|51.81|52.09|51.79|14
1723575540000|2024-08-13 18:59:00|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|12
1723575550000|2024-08-13 18:59:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|9
1723575560000|2024-08-13 18:59:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723575570000|2024-08-13 18:59:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575580000|2024-08-13 18:59:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575590000|2024-08-13 18:59:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575600000|2024-08-13 19:00:00|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|9
1723575610000|2024-08-13 19:00:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|15
1723575620000|2024-08-13 19:00:20|52.07|51.77|52.06|51.76|52.09|51.79|52.03|51.73|13
1723575630000|2024-08-13 19:00:30|52.07|51.77|52.07|51.77|52.07|51.77|52.04|51.74|9
1723575640000|2024-08-13 19:00:40|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|4
1723575650000|2024-08-13 19:00:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1723575670000|2024-08-13 19:01:10|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1723575680000|2024-08-13 19:01:20|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|10
1723575690000|2024-08-13 19:01:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1723575700000|2024-08-13 19:01:40|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|9
1723575710000|2024-08-13 19:01:50|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|5
1723575720000|2024-08-13 19:02:00|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|16
1723575730000|2024-08-13 19:02:10|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|4
1723575740000|2024-08-13 19:02:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1723575750000|2024-08-13 19:02:30|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723575760000|2024-08-13 19:02:40|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|6
1723575770000|2024-08-13 19:02:50|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1723575780000|2024-08-13 19:03:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1723575790000|2024-08-13 19:03:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723575800000|2024-08-13 19:03:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|3
1723575810000|2024-08-13 19:03:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723575820000|2024-08-13 19:03:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723575830000|2024-08-13 19:03:50|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|11
1723575840000|2024-08-13 19:04:00|52.07|51.77|52.08|51.78|52.09|51.79|52.05|51.75|7
1723575850000|2024-08-13 19:04:10|52.07|51.77|52.07|51.77|52.09|51.79|52.06|51.76|6
1723575860000|2024-08-13 19:04:20|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|8
1723575870000|2024-08-13 19:04:30|52.07|51.77|52.05|51.75|52.08|51.78|52.05|51.75|13
1723575880000|2024-08-13 19:04:40|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|8
1723575890000|2024-08-13 19:04:50|52.06|51.76|52.02|51.72|52.07|51.77|52.02|51.72|9
1723575900000|2024-08-13 19:05:00|52.05|51.75|52.08|51.78|52.08|51.78|52.04|51.74|14
1723575910000|2024-08-13 19:05:10|52.07|51.77|52.07|51.77|52.09|51.79|52.06|51.76|10
1723575920000|2024-08-13 19:05:20|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|13
1723575930000|2024-08-13 19:05:30|52.05|51.75|52.01|51.71|52.07|51.77|52|51.7|15
1723575940000|2024-08-13 19:05:40|52.04|51.74|52.05|51.75|52.08|51.78|52.03|51.73|16
1723575950000|2024-08-13 19:05:50|52.04|51.74|52.07|51.77|52.07|51.77|52.02|51.72|14
1723575960000|2024-08-13 19:06:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|6
1723575970000|2024-08-13 19:06:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1723575980000|2024-08-13 19:06:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|13
1723575990000|2024-08-13 19:06:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723576000000|2024-08-13 19:06:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1723576010000|2024-08-13 19:06:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1723576020000|2024-08-13 19:07:00|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|8
1723576030000|2024-08-13 19:07:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|6
1723576040000|2024-08-13 19:07:20|52.05|51.75|52.01|51.71|52.06|51.76|52|51.7|11
1723576050000|2024-08-13 19:07:30|52|51.7|52|51.7|52.02|51.72|52|51.7|3
1723576070000|2024-08-13 19:07:50|52.05|51.75|52.07|51.77|52.08|51.78|52.05|51.75|4
1723576080000|2024-08-13 19:08:00|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|5
1723576090000|2024-08-13 19:08:10|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|7
1723576110000|2024-08-13 19:08:30|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1723576120000|2024-08-13 19:08:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723576130000|2024-08-13 19:08:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1723576140000|2024-08-13 19:09:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1723576160000|2024-08-13 19:09:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723576170000|2024-08-13 19:09:30|52.05|51.75|52|51.7|52.07|51.77|52|51.7|13
1723576180000|2024-08-13 19:09:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|8
1723576190000|2024-08-13 19:09:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1723576200000|2024-08-13 19:10:00|52.01|51.71|52.06|51.76|52.06|51.76|52|51.7|18
1723576210000|2024-08-13 19:10:10|52.05|51.75|52.02|51.72|52.06|51.76|52.01|51.71|19
1723576220000|2024-08-13 19:10:20|52.01|51.71|52.07|51.77|52.08|51.78|52.01|51.71|17
1723576230000|2024-08-13 19:10:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1723576240000|2024-08-13 19:10:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1723576250000|2024-08-13 19:10:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1723576260000|2024-08-13 19:11:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1723576270000|2024-08-13 19:11:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|10
1723576280000|2024-08-13 19:11:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|14
1723576290000|2024-08-13 19:11:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|8
1723576310000|2024-08-13 19:11:50|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|3
1723576320000|2024-08-13 19:12:00|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1723576330000|2024-08-13 19:12:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1723576340000|2024-08-13 19:12:20|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|7
1723576350000|2024-08-13 19:12:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1723576360000|2024-08-13 19:12:40|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1723576370000|2024-08-13 19:12:50|52.05|51.75|52.07|51.77|52.08|51.78|52.05|51.75|10
1723576380000|2024-08-13 19:13:00|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|6
1723576400000|2024-08-13 19:13:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1723576410000|2024-08-13 19:13:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1723576420000|2024-08-13 19:13:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1723576430000|2024-08-13 19:13:50|52.06|51.76|52.07|51.77|52.07|51.77|52.04|51.74|5
1723576440000|2024-08-13 19:14:00|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|17
1723576450000|2024-08-13 19:14:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1723576460000|2024-08-13 19:14:20|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723576470000|2024-08-13 19:14:30|52.06|51.76|51.99|51.69|52.06|51.76|51.99|51.69|6
1723576480000|2024-08-13 19:14:40|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|9
1723576490000|2024-08-13 19:14:50|51.99|51.69|52.05|51.75|52.06|51.76|51.98|51.68|12
1723576500000|2024-08-13 19:15:00|52.03|51.73|51.99|51.69|52.05|51.75|51.99|51.69|10
1723576510000|2024-08-13 19:15:10|52|51.7|51.99|51.69|52|51.7|51.98|51.68|9
1723576520000|2024-08-13 19:15:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|7
1723576530000|2024-08-13 19:15:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|7
1723576540000|2024-08-13 19:15:40|51.98|51.68|51.98|51.68|52|51.7|51.97|51.67|12
1723576550000|2024-08-13 19:15:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|9
1723576560000|2024-08-13 19:16:00|51.98|51.68|51.96|51.66|51.99|51.69|51.95|51.65|12
1723576570000|2024-08-13 19:16:10|51.95|51.65|51.97|51.67|51.97|51.67|51.94|51.64|11
1723576580000|2024-08-13 19:16:20|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|5
1723576590000|2024-08-13 19:16:30|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|8
1723576600000|2024-08-13 19:16:40|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|7
1723576610000|2024-08-13 19:16:50|52|51.7|52.01|51.71|52.04|51.74|52|51.7|7
1723576620000|2024-08-13 19:17:00|52.02|51.72|52.06|51.76|52.07|51.77|52.02|51.72|16
1723576630000|2024-08-13 19:17:10|52.07|51.77|52.07|51.77|52.08|51.78|52.04|51.74|15
1723576640000|2024-08-13 19:17:20|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|11
1723576650000|2024-08-13 19:17:30|52.04|51.74|51.99|51.69|52.04|51.74|51.99|51.69|11
1723576660000|2024-08-13 19:17:40|52|51.7|51.99|51.69|52|51.7|51.97|51.67|15
1723576670000|2024-08-13 19:17:50|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|14
1723576680000|2024-08-13 19:18:00|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|9
1723576690000|2024-08-13 19:18:10|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|11
1723576700000|2024-08-13 19:18:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1723576710000|2024-08-13 19:18:30|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|7
1723576720000|2024-08-13 19:18:40|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|10
1723576730000|2024-08-13 19:18:50|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|6
1723576740000|2024-08-13 19:19:00|51.97|51.67|51.98|51.68|52|51.7|51.97|51.67|18
1723576750000|2024-08-13 19:19:10|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|8
1723576760000|2024-08-13 19:19:20|52|51.7|51.99|51.69|52.02|51.72|51.99|51.69|9
1723576770000|2024-08-13 19:19:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|11
1723576780000|2024-08-13 19:19:40|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|6
1723576790000|2024-08-13 19:19:50|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|6
1723576800000|2024-08-13 19:20:00|51.99|51.69|51.94|51.64|51.99|51.69|51.93|51.63|14
1723576810000|2024-08-13 19:20:10|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|2
1723576820000|2024-08-13 19:20:20|51.9|51.6|51.95|51.65|51.96|51.66|51.9|51.6|18
1723576830000|2024-08-13 19:20:30|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|13
1723576840000|2024-08-13 19:20:40|51.95|51.65|51.92|51.62|51.96|51.66|51.91|51.61|11
1723576850000|2024-08-13 19:20:50|51.9|51.6|51.87|51.57|51.91|51.61|51.86|51.56|9
1723576860000|2024-08-13 19:21:00|51.86|51.56|51.81|51.51|51.87|51.57|51.81|51.51|8
1723576870000|2024-08-13 19:21:10|51.84|51.54|51.8|51.5|51.85|51.55|51.8|51.5|6
1723576880000|2024-08-13 19:21:20|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|4
1723576890000|2024-08-13 19:21:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|8
1723576900000|2024-08-13 19:21:40|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|7
1723576910000|2024-08-13 19:21:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1723576920000|2024-08-13 19:22:00|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|7
1723576930000|2024-08-13 19:22:10|51.77|51.47|51.78|51.48|51.78|51.48|51.75|51.45|10
1723576940000|2024-08-13 19:22:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1723576950000|2024-08-13 19:22:30|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|8
1723576960000|2024-08-13 19:22:40|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|9
1723576970000|2024-08-13 19:22:50|51.82|51.52|51.81|51.51|51.86|51.56|51.8|51.5|15
1723576980000|2024-08-13 19:23:00|51.82|51.52|51.88|51.58|51.88|51.58|51.82|51.52|12
1723576990000|2024-08-13 19:23:10|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|16
1723577000000|2024-08-13 19:23:20|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|9
1723577010000|2024-08-13 19:23:30|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|10
1723577020000|2024-08-13 19:23:40|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|5
1723577030000|2024-08-13 19:23:50|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|9
1723577040000|2024-08-13 19:24:00|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|6
1723577050000|2024-08-13 19:24:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1723577060000|2024-08-13 19:24:20|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|7
1723577070000|2024-08-13 19:24:30|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1723577080000|2024-08-13 19:24:40|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|7
1723577090000|2024-08-13 19:24:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1723577100000|2024-08-13 19:25:00|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|5
1723577110000|2024-08-13 19:25:10|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|14
1723577130000|2024-08-13 19:25:30|51.98|51.68|52|51.7|52|51.7|51.98|51.68|5
1723577140000|2024-08-13 19:25:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1723577150000|2024-08-13 19:25:50|52.01|51.71|52.05|51.75|52.08|51.78|52|51.7|19
1723577160000|2024-08-13 19:26:00|52.07|51.77|52.07|51.77|52.1|51.8|52.06|51.76|16
1723577170000|2024-08-13 19:26:10|52.08|51.78|52.07|51.77|52.08|51.78|52.04|51.74|14
1723577180000|2024-08-13 19:26:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|11
1723577190000|2024-08-13 19:26:30|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|12
1723577200000|2024-08-13 19:26:40|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|11
1723577210000|2024-08-13 19:26:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1723577220000|2024-08-13 19:27:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|13
1723577230000|2024-08-13 19:27:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723577240000|2024-08-13 19:27:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|10
1723577250000|2024-08-13 19:27:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1723577260000|2024-08-13 19:27:40|52.1|51.8|52.16|51.86|52.16|51.86|52.09|51.79|10
1723577270000|2024-08-13 19:27:50|52.14|51.84|52.13|51.83|52.16|51.86|52.13|51.83|15
1723577280000|2024-08-13 19:28:00|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|9
1723577290000|2024-08-13 19:28:10|52.15|51.85|52.25|51.95|52.25|51.95|52.15|51.85|17
1723577300000|2024-08-13 19:28:20|52.24|51.94|52.25|51.95|52.27|51.97|52.2|51.9|22
1723577310000|2024-08-13 19:28:30|52.24|51.94|52.27|51.97|52.28|51.98|52.24|51.94|10
1723577320000|2024-08-13 19:28:40|52.28|51.98|52.38|52.08|52.38|52.08|52.28|51.98|11
1723577330000|2024-08-13 19:28:50|52.36|52.06|52.31|52.01|52.39|52.09|52.31|52.01|12
1723577340000|2024-08-13 19:29:00|52.32|52.02|52.26|51.96|52.32|52.02|52.24|51.94|17
1723577350000|2024-08-13 19:29:10|52.25|51.95|52.18|51.88|52.26|51.96|52.18|51.88|20
1723577360000|2024-08-13 19:29:20|52.2|51.9|52.18|51.88|52.23|51.93|52.16|51.86|16
1723577370000|2024-08-13 19:29:30|52.16|51.86|52.16|51.86|52.19|51.89|52.16|51.86|7
1723577380000|2024-08-13 19:29:40|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|8
1723577390000|2024-08-13 19:29:50|52.16|51.86|52.21|51.91|52.21|51.91|52.16|51.86|16
1723577400000|2024-08-13 19:30:00|52.2|51.9|52.25|51.95|52.25|51.95|52.18|51.88|22
1723577410000|2024-08-13 19:30:10|52.24|51.94|52.24|51.94|52.25|51.95|52.19|51.89|17
1723577420000|2024-08-13 19:30:20|52.25|51.95|52.18|51.88|52.26|51.96|52.18|51.88|18
1723577430000|2024-08-13 19:30:30|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|7
1723577440000|2024-08-13 19:30:40|52.18|51.88|52.17|51.87|52.19|51.89|52.16|51.86|9
1723577450000|2024-08-13 19:30:50|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|5
1723577460000|2024-08-13 19:31:00|52.15|51.85|52.13|51.83|52.17|51.87|52.13|51.83|13
1723577470000|2024-08-13 19:31:10|52.14|51.84|52.1|51.8|52.14|51.84|52.09|51.79|22
1723577480000|2024-08-13 19:31:20|52.08|51.78|52.07|51.77|52.1|51.8|52.07|51.77|6
1723577490000|2024-08-13 19:31:30|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|5
1723577500000|2024-08-13 19:31:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1723577510000|2024-08-13 19:31:50|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1723577520000|2024-08-13 19:32:00|52.06|51.76|52.03|51.73|52.06|51.76|52|51.7|14
1723577530000|2024-08-13 19:32:10|52.02|51.72|51.98|51.68|52.03|51.73|51.98|51.68|7
1723577540000|2024-08-13 19:32:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1723577550000|2024-08-13 19:32:30|51.98|51.68|52.03|51.73|52.05|51.75|51.97|51.67|10
1723577560000|2024-08-13 19:32:40|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|15
1723577570000|2024-08-13 19:32:50|52.07|51.77|52.07|51.77|52.08|51.78|52.04|51.74|17
1723577580000|2024-08-13 19:33:00|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1723577590000|2024-08-13 19:33:10|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|13
1723577600000|2024-08-13 19:33:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|12
1723577610000|2024-08-13 19:33:30|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|17
1723577620000|2024-08-13 19:33:40|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|8
1723577630000|2024-08-13 19:33:50|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|7
1723577640000|2024-08-13 19:34:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1723577650000|2024-08-13 19:34:10|52.04|51.74|52.05|51.75|52.07|51.77|52.03|51.73|14
1723577660000|2024-08-13 19:34:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1723577670000|2024-08-13 19:34:30|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|8
1723577690000|2024-08-13 19:34:50|52.06|51.76|52.07|51.77|52.1|51.8|52.06|51.76|5
1723577700000|2024-08-13 19:35:00|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|10
1723577710000|2024-08-13 19:35:10|52.05|51.75|52.08|51.78|52.09|51.79|52.04|51.74|10
1723577720000|2024-08-13 19:35:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723577730000|2024-08-13 19:35:30|52.1|51.8|52.06|51.76|52.11|51.81|52.06|51.76|8
1723577750000|2024-08-13 19:35:50|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1723577760000|2024-08-13 19:36:00|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|5
1723577770000|2024-08-13 19:36:10|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|9
1723577780000|2024-08-13 19:36:20|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1723577800000|2024-08-13 19:36:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723577810000|2024-08-13 19:36:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1723577820000|2024-08-13 19:37:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723577830000|2024-08-13 19:37:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1723577840000|2024-08-13 19:37:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1723577850000|2024-08-13 19:37:30|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|8
1723577860000|2024-08-13 19:37:40|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1723577870000|2024-08-13 19:37:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1723577880000|2024-08-13 19:38:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1723577890000|2024-08-13 19:38:10|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|12
1723577900000|2024-08-13 19:38:20|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723577910000|2024-08-13 19:38:30|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1723577920000|2024-08-13 19:38:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1723577930000|2024-08-13 19:38:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1723577940000|2024-08-13 19:39:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1723577950000|2024-08-13 19:39:10|52.06|51.76|52.07|51.77|52.08|51.78|52.05|51.75|8
1723577960000|2024-08-13 19:39:20|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|15
1723577970000|2024-08-13 19:39:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1723577980000|2024-08-13 19:39:40|52.06|51.76|52.07|51.77|52.08|51.78|52.05|51.75|13
1723577990000|2024-08-13 19:39:50|52.05|51.75|52.08|51.78|52.09|51.79|52.05|51.75|12
1723578000000|2024-08-13 19:40:00|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|7
1723578010000|2024-08-13 19:40:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1723578020000|2024-08-13 19:40:20|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1723578030000|2024-08-13 19:40:30|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1723578040000|2024-08-13 19:40:40|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723578050000|2024-08-13 19:40:50|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|7
1723578060000|2024-08-13 19:41:00|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|5
1723578070000|2024-08-13 19:41:10|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|10
1723578080000|2024-08-13 19:41:20|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|8
1723578090000|2024-08-13 19:41:30|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|14
1723578100000|2024-08-13 19:41:40|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|7
1723578110000|2024-08-13 19:41:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1723578120000|2024-08-13 19:42:00|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|7
1723578130000|2024-08-13 19:42:10|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|9
1723578140000|2024-08-13 19:42:20|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|8
1723578150000|2024-08-13 19:42:30|52.05|51.75|52.05|51.75|52.06|51.76|52.03|51.73|12
1723578160000|2024-08-13 19:42:40|52.04|51.74|52.06|51.76|52.06|51.76|52.03|51.73|6
1723578170000|2024-08-13 19:42:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|4
1723578180000|2024-08-13 19:43:00|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|8
1723578190000|2024-08-13 19:43:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|12
1723578200000|2024-08-13 19:43:20|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|5
1723578210000|2024-08-13 19:43:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|7
1723578220000|2024-08-13 19:43:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1723578230000|2024-08-13 19:43:50|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|10
1723578240000|2024-08-13 19:44:00|52.05|51.75|52.06|51.76|52.06|51.76|52.03|51.73|17
1723578250000|2024-08-13 19:44:10|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|7
1723578260000|2024-08-13 19:44:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|8
1723578270000|2024-08-13 19:44:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1723578280000|2024-08-13 19:44:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1723578290000|2024-08-13 19:44:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1723578300000|2024-08-13 19:45:00|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|11
1723578310000|2024-08-13 19:45:10|52.05|51.75|52.05|51.75|52.07|51.77|52.04|51.74|13
1723578320000|2024-08-13 19:45:20|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|10
1723578330000|2024-08-13 19:45:30|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1723578340000|2024-08-13 19:45:40|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|13
1723578350000|2024-08-13 19:45:50|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|12
1723578360000|2024-08-13 19:46:00|52.05|51.75|52.05|51.75|52.07|51.77|52.05|51.75|9
1723578370000|2024-08-13 19:46:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1723578380000|2024-08-13 19:46:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1723578390000|2024-08-13 19:46:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1723578410000|2024-08-13 19:46:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723578420000|2024-08-13 19:47:00|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|9
1723578430000|2024-08-13 19:47:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723578440000|2024-08-13 19:47:20|52.08|51.78|52.08|51.78|52.1|51.8|52.07|51.77|7
1723578450000|2024-08-13 19:47:30|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|6
1723578460000|2024-08-13 19:47:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|12
1723578470000|2024-08-13 19:47:50|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|8
1723578480000|2024-08-13 19:48:00|52.07|51.77|52.06|51.76|52.08|51.78|52.03|51.73|14
1723578490000|2024-08-13 19:48:10|52.05|51.75|52.05|51.75|52.07|51.77|52.04|51.74|11
1723578500000|2024-08-13 19:48:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|13
1723578510000|2024-08-13 19:48:30|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|17
1723578520000|2024-08-13 19:48:40|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|9
1723578530000|2024-08-13 19:48:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|5
1723578540000|2024-08-13 19:49:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1723578550000|2024-08-13 19:49:10|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1723578560000|2024-08-13 19:49:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|16
1723578570000|2024-08-13 19:49:30|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|11
1723578580000|2024-08-13 19:49:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1723578590000|2024-08-13 19:49:50|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|11
1723578600000|2024-08-13 19:50:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|17
1723578610000|2024-08-13 19:50:10|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|9
1723578620000|2024-08-13 19:50:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|11
1723578630000|2024-08-13 19:50:30|52.07|51.77|52.04|51.74|52.08|51.78|52.04|51.74|11
1723578640000|2024-08-13 19:50:40|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|15
1723578650000|2024-08-13 19:50:50|52.05|51.75|52|51.7|52.06|51.76|52|51.7|10
1723578660000|2024-08-13 19:51:00|52.01|51.71|51.98|51.68|52.02|51.72|51.98|51.68|11
1723578670000|2024-08-13 19:51:10|51.99|51.69|52|51.7|52.01|51.71|51.98|51.68|6
1723578680000|2024-08-13 19:51:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1723578690000|2024-08-13 19:51:30|52.01|51.71|52.02|51.72|52.05|51.75|52.01|51.71|7
1723578700000|2024-08-13 19:51:40|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|16
1723578710000|2024-08-13 19:51:50|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1723578720000|2024-08-13 19:52:00|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|4
1723578730000|2024-08-13 19:52:10|52.05|51.75|52.05|51.75|52.06|51.76|52.03|51.73|17
1723578740000|2024-08-13 19:52:20|52.04|51.74|52.03|51.73|52.05|51.75|52.01|51.71|13
1723578750000|2024-08-13 19:52:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|7
1723578760000|2024-08-13 19:52:40|52.03|51.73|52.02|51.72|52.06|51.76|52.01|51.71|14
1723578770000|2024-08-13 19:52:50|52.03|51.73|52.01|51.71|52.05|51.75|52.01|51.71|5
1723578780000|2024-08-13 19:53:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1723578790000|2024-08-13 19:53:10|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|7
1723578800000|2024-08-13 19:53:20|52|51.7|52|51.7|52|51.7|51.99|51.69|7
1723578810000|2024-08-13 19:53:30|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|11
1723578820000|2024-08-13 19:53:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1723578830000|2024-08-13 19:53:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|10
1723578840000|2024-08-13 19:54:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|8
1723578850000|2024-08-13 19:54:10|51.96|51.66|51.99|51.69|52|51.7|51.96|51.66|11
1723578860000|2024-08-13 19:54:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1723578870000|2024-08-13 19:54:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|8
1723578880000|2024-08-13 19:54:40|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|15
1723578890000|2024-08-13 19:54:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|7
1723578900000|2024-08-13 19:55:00|52|51.7|51.99|51.69|52|51.7|51.98|51.68|12
1723578910000|2024-08-13 19:55:10|51.97|51.67|52|51.7|52|51.7|51.97|51.67|12
1723578920000|2024-08-13 19:55:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|6
1723578930000|2024-08-13 19:55:30|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|8
1723578940000|2024-08-13 19:55:40|52|51.7|52|51.7|52.01|51.71|51.99|51.69|7
1723578950000|2024-08-13 19:55:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|5
1723578960000|2024-08-13 19:56:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1723578970000|2024-08-13 19:56:10|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|7
1723578980000|2024-08-13 19:56:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|11
1723578990000|2024-08-13 19:56:30|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|6
1723579000000|2024-08-13 19:56:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|8
1723579010000|2024-08-13 19:56:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1723579030000|2024-08-13 19:57:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1723579040000|2024-08-13 19:57:20|52|51.7|51.99|51.69|52|51.7|51.98|51.68|4
1723579050000|2024-08-13 19:57:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1723579060000|2024-08-13 19:57:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1723579070000|2024-08-13 19:57:50|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|11
1723579080000|2024-08-13 19:58:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|5
1723579090000|2024-08-13 19:58:10|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1723579100000|2024-08-13 19:58:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1723579110000|2024-08-13 19:58:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1723579120000|2024-08-13 19:58:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1723579130000|2024-08-13 19:58:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579140000|2024-08-13 19:59:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|15
1723579150000|2024-08-13 19:59:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|10
1723579160000|2024-08-13 19:59:20|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1723579170000|2024-08-13 19:59:30|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1723579180000|2024-08-13 19:59:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1723579190000|2024-08-13 19:59:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1723579200000|2024-08-13 20:00:00|51.96|51.66|51.94|51.64|51.96|51.66|51.92|51.62|16
1723579210000|2024-08-13 20:00:10|51.93|51.63|51.94|51.64|51.95|51.65|51.9|51.6|21
1723579220000|2024-08-13 20:00:20|51.93|51.63|51.94|51.64|51.95|51.65|51.9|51.6|20
1723579230000|2024-08-13 20:00:30|51.93|51.63|51.92|51.62|51.94|51.64|51.9|51.6|14
1723579240000|2024-08-13 20:00:40|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|14
1723579250000|2024-08-13 20:00:50|51.95|51.65|51.97|51.67|51.99|51.69|51.95|51.65|10
1723579260000|2024-08-13 20:01:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579280000|2024-08-13 20:01:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579290000|2024-08-13 20:01:30|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1723579300000|2024-08-13 20:01:40|51.97|51.67|51.97|51.67|51.97|51.67|51.95|51.65|11
1723579310000|2024-08-13 20:01:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1723579320000|2024-08-13 20:02:00|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|6
1723579330000|2024-08-13 20:02:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1723579350000|2024-08-13 20:02:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1723579360000|2024-08-13 20:02:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1723579370000|2024-08-13 20:02:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1723579390000|2024-08-13 20:03:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1723579400000|2024-08-13 20:03:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1723579410000|2024-08-13 20:03:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1723579420000|2024-08-13 20:03:40|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1723579440000|2024-08-13 20:04:00|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|3
1723579450000|2024-08-13 20:04:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1723579460000|2024-08-13 20:04:20|51.82|51.52|51.86|51.56|51.86|51.56|51.82|51.52|4
1723579470000|2024-08-13 20:04:30|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|6
1723579480000|2024-08-13 20:04:40|51.87|51.57|51.87|51.57|51.87|51.57|51.84|51.54|10
1723579490000|2024-08-13 20:04:50|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|12
1723579500000|2024-08-13 20:05:00|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1723579510000|2024-08-13 20:05:10|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|17
1723579520000|2024-08-13 20:05:20|51.86|51.56|51.81|51.51|51.87|51.57|51.81|51.51|10
1723579530000|2024-08-13 20:05:30|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|7
1723579540000|2024-08-13 20:05:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1723579550000|2024-08-13 20:05:50|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|4
1723579560000|2024-08-13 20:06:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|9
1723579570000|2024-08-13 20:06:10|51.76|51.46|51.74|51.44|51.77|51.47|51.74|51.44|12
1723579580000|2024-08-13 20:06:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1723579610000|2024-08-13 20:06:50|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|4
1723579620000|2024-08-13 20:07:00|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|12
1723579630000|2024-08-13 20:07:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1723579640000|2024-08-13 20:07:20|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|9
1723579650000|2024-08-13 20:07:30|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1723579660000|2024-08-13 20:07:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1723579670000|2024-08-13 20:07:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|6
1723579680000|2024-08-13 20:08:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|6
1723579690000|2024-08-13 20:08:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|6
1723579700000|2024-08-13 20:08:20|51.74|51.44|51.71|51.41|51.75|51.45|51.7|51.4|8
1723579710000|2024-08-13 20:08:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1723579730000|2024-08-13 20:08:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1723579740000|2024-08-13 20:09:00|51.74|51.44|51.72|51.42|51.75|51.45|51.72|51.42|11
1723579750000|2024-08-13 20:09:10|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|12
1723579760000|2024-08-13 20:09:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1723579790000|2024-08-13 20:09:50|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1723579800000|2024-08-13 20:10:00|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|9
1723579810000|2024-08-13 20:10:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1723579820000|2024-08-13 20:10:20|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1723579830000|2024-08-13 20:10:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1723579840000|2024-08-13 20:10:40|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1723579860000|2024-08-13 20:11:00|51.67|51.37|51.67|51.37|51.68|51.38|51.62|51.32|10
1723579870000|2024-08-13 20:11:10|51.68|51.38|51.66|51.36|51.68|51.38|51.64|51.34|6
1723579880000|2024-08-13 20:11:20|51.67|51.37|51.66|51.36|51.67|51.37|51.64|51.34|10
1723579890000|2024-08-13 20:11:30|51.67|51.37|51.66|51.36|51.67|51.37|51.63|51.33|11
1723579900000|2024-08-13 20:11:40|51.63|51.33|51.61|51.31|51.66|51.36|51.61|51.31|5
1723579940000|2024-08-13 20:12:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723579950000|2024-08-13 20:12:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1723579960000|2024-08-13 20:12:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1723579970000|2024-08-13 20:12:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1723579980000|2024-08-13 20:13:00|51.58|51.28|51.55|51.25|51.58|51.28|51.52|51.22|11
1723579990000|2024-08-13 20:13:10|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|10
1723580000000|2024-08-13 20:13:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|9
1723580010000|2024-08-13 20:13:30|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|16
1723580020000|2024-08-13 20:13:40|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|9
1723580030000|2024-08-13 20:13:50|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|7
1723580040000|2024-08-13 20:14:00|51.58|51.28|51.56|51.26|51.58|51.28|51.55|51.25|9
1723580050000|2024-08-13 20:14:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|4
1723580060000|2024-08-13 20:14:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1723580070000|2024-08-13 20:14:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1723580090000|2024-08-13 20:14:50|51.59|51.29|51.59|51.29|51.59|51.29|51.57|51.27|7
1723580100000|2024-08-13 20:15:00|51.58|51.28|51.57|51.27|51.6|51.3|51.55|51.25|13
1723580110000|2024-08-13 20:15:10|51.56|51.26|51.56|51.26|51.56|51.26|51.54|51.24|7
1723580120000|2024-08-13 20:15:20|51.55|51.25|51.55|51.25|51.55|51.25|51.52|51.22|14
1723580130000|2024-08-13 20:15:30|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|3
1723580140000|2024-08-13 20:15:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580150000|2024-08-13 20:15:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723580160000|2024-08-13 20:16:00|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|2
1723580170000|2024-08-13 20:16:10|51.56|51.26|51.58|51.28|51.58|51.28|51.54|51.24|13
1723580180000|2024-08-13 20:16:20|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|10
1723580190000|2024-08-13 20:16:30|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|6
1723580200000|2024-08-13 20:16:40|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|7
1723580210000|2024-08-13 20:16:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723580220000|2024-08-13 20:17:00|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1723580230000|2024-08-13 20:17:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|6
1723580240000|2024-08-13 20:17:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1723580270000|2024-08-13 20:17:50|51.61|51.31|51.67|51.37|51.68|51.38|51.61|51.31|8
1723580280000|2024-08-13 20:18:00|51.68|51.38|51.67|51.37|51.68|51.38|51.65|51.35|4
1723580290000|2024-08-13 20:18:10|51.65|51.35|51.6|51.3|51.65|51.35|51.6|51.3|4
1723580300000|2024-08-13 20:18:20|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|8
1723580310000|2024-08-13 20:18:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1723580320000|2024-08-13 20:18:40|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|3
1723580330000|2024-08-13 20:18:50|51.58|51.28|51.57|51.27|51.58|51.28|51.56|51.26|10
1723580340000|2024-08-13 20:19:00|51.56|51.26|51.58|51.28|51.58|51.28|51.54|51.24|16
1723580350000|2024-08-13 20:19:10|51.59|51.29|51.59|51.29|51.59|51.29|51.57|51.27|10
1723580360000|2024-08-13 20:19:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723580370000|2024-08-13 20:19:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1723580380000|2024-08-13 20:19:40|51.59|51.29|51.57|51.27|51.59|51.29|51.56|51.26|5
1723580390000|2024-08-13 20:19:50|51.56|51.26|51.57|51.27|51.58|51.28|51.55|51.25|11
1723580400000|2024-08-13 20:20:00|51.55|51.25|51.56|51.26|51.57|51.27|51.55|51.25|9
1723580410000|2024-08-13 20:20:10|51.53|51.23|51.5|51.2|51.53|51.23|51.49|51.19|8
1723580420000|2024-08-13 20:20:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723580430000|2024-08-13 20:20:30|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1723580440000|2024-08-13 20:20:40|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723580450000|2024-08-13 20:20:50|51.53|51.23|51.56|51.26|51.57|51.27|51.52|51.22|6
1723580460000|2024-08-13 20:21:00|51.57|51.27|51.54|51.24|51.57|51.27|51.54|51.24|6
1723580470000|2024-08-13 20:21:10|51.57|51.27|51.56|51.26|51.57|51.27|51.54|51.24|13
1723580480000|2024-08-13 20:21:20|51.54|51.24|51.52|51.22|51.56|51.26|51.52|51.22|7
1723580490000|2024-08-13 20:21:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723580510000|2024-08-13 20:21:50|51.52|51.22|51.52|51.22|51.54|51.24|51.52|51.22|3
1723580520000|2024-08-13 20:22:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|4
1723580530000|2024-08-13 20:22:10|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723580540000|2024-08-13 20:22:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723580550000|2024-08-13 20:22:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723580560000|2024-08-13 20:22:40|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723580580000|2024-08-13 20:23:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723580590000|2024-08-13 20:23:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580600000|2024-08-13 20:23:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723580620000|2024-08-13 20:23:40|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723580630000|2024-08-13 20:23:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723580670000|2024-08-13 20:24:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580680000|2024-08-13 20:24:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580690000|2024-08-13 20:24:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723580700000|2024-08-13 20:25:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580730000|2024-08-13 20:25:30|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723580740000|2024-08-13 20:25:40|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723580750000|2024-08-13 20:25:50|51.52|51.22|51.52|51.22|51.55|51.25|51.52|51.22|4
1723580760000|2024-08-13 20:26:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723580780000|2024-08-13 20:26:20|51.51|51.21|51.5|51.2|51.52|51.22|51.5|51.2|4
1723580790000|2024-08-13 20:26:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1723580800000|2024-08-13 20:26:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1723580810000|2024-08-13 20:26:50|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1723580830000|2024-08-13 20:27:10|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|4
1723580840000|2024-08-13 20:27:20|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1723580850000|2024-08-13 20:27:30|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|3
1723580880000|2024-08-13 20:28:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1723580890000|2024-08-13 20:28:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580900000|2024-08-13 20:28:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580920000|2024-08-13 20:28:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|8
1723580930000|2024-08-13 20:28:50|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|7
1723580940000|2024-08-13 20:29:00|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|9
1723580950000|2024-08-13 20:29:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723580960000|2024-08-13 20:29:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1723580970000|2024-08-13 20:29:30|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723580980000|2024-08-13 20:29:40|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|4
1723580990000|2024-08-13 20:29:50|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|7
1723581000000|2024-08-13 20:30:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1723581010000|2024-08-13 20:30:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723581020000|2024-08-13 20:30:20|51.49|51.19|51.57|51.27|51.58|51.28|51.49|51.19|5
1723581030000|2024-08-13 20:30:30|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|7
1723581040000|2024-08-13 20:30:40|51.57|51.27|51.57|51.27|51.59|51.29|51.56|51.26|18
1723581050000|2024-08-13 20:30:50|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|8
1723581060000|2024-08-13 20:31:00|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|12
1723581070000|2024-08-13 20:31:10|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|21
1723581080000|2024-08-13 20:31:20|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|7
1723581090000|2024-08-13 20:31:30|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|6
1723581100000|2024-08-13 20:31:40|51.58|51.28|51.58|51.28|51.59|51.29|51.56|51.26|11
1723581110000|2024-08-13 20:31:50|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|4
1723581120000|2024-08-13 20:32:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|6
1723581130000|2024-08-13 20:32:10|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|4
1723581140000|2024-08-13 20:32:20|51.58|51.28|51.59|51.29|51.6|51.3|51.58|51.28|4
1723581150000|2024-08-13 20:32:30|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|12
1723581160000|2024-08-13 20:32:40|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|6
1723581170000|2024-08-13 20:32:50|51.6|51.3|51.58|51.28|51.61|51.31|51.56|51.26|15
1723581180000|2024-08-13 20:33:00|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|14
1723581190000|2024-08-13 20:33:10|51.55|51.25|51.55|51.25|51.58|51.28|51.55|51.25|9
1723581200000|2024-08-13 20:33:20|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|5
1723581210000|2024-08-13 20:33:30|51.57|51.27|51.57|51.27|51.59|51.29|51.57|51.27|13
1723581220000|2024-08-13 20:33:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1723581230000|2024-08-13 20:33:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723581240000|2024-08-13 20:34:00|51.59|51.29|51.6|51.3|51.61|51.31|51.57|51.27|12
1723581280000|2024-08-13 20:34:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1723581290000|2024-08-13 20:34:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1723581300000|2024-08-13 20:35:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723581310000|2024-08-13 20:35:10|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|9
1723581320000|2024-08-13 20:35:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|5
1723581330000|2024-08-13 20:35:30|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|5
1723581340000|2024-08-13 20:35:40|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|12
1723581350000|2024-08-13 20:35:50|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|17
1723581360000|2024-08-13 20:36:00|51.58|51.28|51.54|51.24|51.58|51.28|51.53|51.23|21
1723581370000|2024-08-13 20:36:10|51.52|51.22|51.55|51.25|51.56|51.26|51.52|51.22|6
1723581380000|2024-08-13 20:36:20|51.53|51.23|51.51|51.21|51.56|51.26|51.51|51.21|6
1723581390000|2024-08-13 20:36:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723581410000|2024-08-13 20:36:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|4
1723581430000|2024-08-13 20:37:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723581440000|2024-08-13 20:37:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723581450000|2024-08-13 20:37:30|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723581460000|2024-08-13 20:37:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723581470000|2024-08-13 20:37:50|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723581520000|2024-08-13 20:38:40|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723581530000|2024-08-13 20:38:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723581540000|2024-08-13 20:39:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723581550000|2024-08-13 20:39:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723581560000|2024-08-13 20:39:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723581570000|2024-08-13 20:39:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1723581590000|2024-08-13 20:39:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723581600000|2024-08-13 20:40:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723581610000|2024-08-13 20:40:10|51.47|51.17|51.37|51.07|51.47|51.17|51.37|51.07|5
1723581620000|2024-08-13 20:40:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|12
1723581630000|2024-08-13 20:40:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723581640000|2024-08-13 20:40:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723581650000|2024-08-13 20:40:50|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|3
1723581660000|2024-08-13 20:41:00|51.39|51.09|51.46|51.16|51.46|51.16|51.39|51.09|8
1723581670000|2024-08-13 20:41:10|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1723581690000|2024-08-13 20:41:30|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1723581700000|2024-08-13 20:41:40|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723581710000|2024-08-13 20:41:50|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1723581720000|2024-08-13 20:42:00|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|9
1723581730000|2024-08-13 20:42:10|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|9
1723581740000|2024-08-13 20:42:20|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1723581750000|2024-08-13 20:42:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1723581770000|2024-08-13 20:42:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1723581780000|2024-08-13 20:43:00|51.49|51.19|51.53|51.23|51.53|51.23|51.49|51.19|8
1723581790000|2024-08-13 20:43:10|51.55|51.25|51.53|51.23|51.55|51.25|51.52|51.22|9
1723581800000|2024-08-13 20:43:20|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|5
1723581810000|2024-08-13 20:43:30|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|4
1723581820000|2024-08-13 20:43:40|51.55|51.25|51.54|51.24|51.56|51.26|51.54|51.24|4
1723581830000|2024-08-13 20:43:50|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1723581840000|2024-08-13 20:44:00|51.53|51.23|51.54|51.24|51.56|51.26|51.53|51.23|16
1723581850000|2024-08-13 20:44:10|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|5
1723581860000|2024-08-13 20:44:20|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|4
1723581870000|2024-08-13 20:44:30|51.55|51.25|51.55|51.25|51.55|51.25|51.53|51.23|3
1723581880000|2024-08-13 20:44:40|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|6
1723581890000|2024-08-13 20:44:50|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|5
1723581900000|2024-08-13 20:45:00|51.53|51.23|51.47|51.17|51.53|51.23|51.47|51.17|6
1723581910000|2024-08-13 20:45:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1723581920000|2024-08-13 20:45:20|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|8
1723581930000|2024-08-13 20:45:30|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1723581940000|2024-08-13 20:45:40|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|5
1723581950000|2024-08-13 20:45:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723581960000|2024-08-13 20:46:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|3
1723581970000|2024-08-13 20:46:10|51.5|51.2|51.48|51.18|51.51|51.21|51.48|51.18|5
1723581980000|2024-08-13 20:46:20|51.47|51.17|51.47|51.17|51.48|51.18|51.46|51.16|8
1723581990000|2024-08-13 20:46:30|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723582020000|2024-08-13 20:47:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723582030000|2024-08-13 20:47:10|51.51|51.21|51.5|51.2|51.53|51.23|51.5|51.2|5
1723582040000|2024-08-13 20:47:20|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|7
1723582050000|2024-08-13 20:47:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1723582060000|2024-08-13 20:47:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1723582070000|2024-08-13 20:47:50|51.48|51.18|51.44|51.14|51.48|51.18|51.44|51.14|8
1723582080000|2024-08-13 20:48:00|51.45|51.15|51.47|51.17|51.48|51.18|51.44|51.14|8
1723582110000|2024-08-13 20:48:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582120000|2024-08-13 20:48:40|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1723582130000|2024-08-13 20:48:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582140000|2024-08-13 20:49:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|5
1723582150000|2024-08-13 20:49:10|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1723582160000|2024-08-13 20:49:20|51.44|51.14|51.45|51.15|51.46|51.16|51.44|51.14|5
1723582170000|2024-08-13 20:49:30|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|5
1723582180000|2024-08-13 20:49:40|51.46|51.16|51.49|51.19|51.49|51.19|51.46|51.16|7
1723582190000|2024-08-13 20:49:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582200000|2024-08-13 20:50:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723582220000|2024-08-13 20:50:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723582230000|2024-08-13 20:50:30|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1723582240000|2024-08-13 20:50:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582250000|2024-08-13 20:50:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582260000|2024-08-13 20:51:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|4
1723582270000|2024-08-13 20:51:10|51.5|51.2|51.46|51.16|51.5|51.2|51.46|51.16|7
1723582280000|2024-08-13 20:51:20|51.48|51.18|51.46|51.16|51.48|51.18|51.45|51.15|6
1723582290000|2024-08-13 20:51:30|51.47|51.17|51.44|51.14|51.47|51.17|51.44|51.14|6
1723582300000|2024-08-13 20:51:40|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|7
1723582310000|2024-08-13 20:51:50|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|9
1723582320000|2024-08-13 20:52:00|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|3
1723582330000|2024-08-13 20:52:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723582340000|2024-08-13 20:52:20|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|2
1723582350000|2024-08-13 20:52:30|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|3
1723582360000|2024-08-13 20:52:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723582380000|2024-08-13 20:53:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1723582410000|2024-08-13 20:53:30|51.49|51.19|51.48|51.18|51.49|51.19|51.47|51.17|5
1723582420000|2024-08-13 20:53:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582430000|2024-08-13 20:53:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|6
1723582440000|2024-08-13 20:54:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1723582460000|2024-08-13 20:54:20|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|10
1723582470000|2024-08-13 20:54:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|9
1723582480000|2024-08-13 20:54:40|51.44|51.14|51.48|51.18|51.49|51.19|51.44|51.14|7
1723582490000|2024-08-13 20:54:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1723582500000|2024-08-13 20:55:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|8
1723582510000|2024-08-13 20:55:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1723582520000|2024-08-13 20:55:20|51.44|51.14|51.4|51.1|51.44|51.14|51.4|51.1|10
1723582530000|2024-08-13 20:55:30|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|6
1723582550000|2024-08-13 20:55:50|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|6
1723582560000|2024-08-13 20:56:00|51.43|51.13|51.44|51.14|51.46|51.16|51.43|51.13|10
1723582570000|2024-08-13 20:56:10|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|9
1723582580000|2024-08-13 20:56:20|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|3
1723582590000|2024-08-13 20:56:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|7
1723582600000|2024-08-13 20:56:40|51.45|51.15|51.4|51.1|51.45|51.15|51.4|51.1|7
1723582610000|2024-08-13 20:56:50|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|12
1723582620000|2024-08-13 20:57:00|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|14
1723582630000|2024-08-13 20:57:10|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|6
1723582640000|2024-08-13 20:57:20|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|11
1723582650000|2024-08-13 20:57:30|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|6
1723582660000|2024-08-13 20:57:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|7
1723582670000|2024-08-13 20:57:50|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|9
1723582680000|2024-08-13 20:58:00|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|14
1723582690000|2024-08-13 20:58:10|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|5
1723582700000|2024-08-13 20:58:20|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1723582710000|2024-08-13 20:58:30|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1723582720000|2024-08-13 20:58:40|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|4
1723582740000|2024-08-13 20:59:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|6
1723582770000|2024-08-13 20:59:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1723582780000|2024-08-13 20:59:40|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|5
1723582790000|2024-08-13 20:59:50|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|7
1723582800000|2024-08-13 21:00:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1723582810000|2024-08-13 21:00:10|51.4|51.1|51.42|51.12|51.46|51.16|51.4|51.1|11
1723582820000|2024-08-13 21:00:20|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|6
1723582830000|2024-08-13 21:00:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1723582840000|2024-08-13 21:00:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|3
1723582850000|2024-08-13 21:00:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1723582860000|2024-08-13 21:01:00|51.42|51.12|51.45|51.15|51.46|51.16|51.42|51.12|4
1723582880000|2024-08-13 21:01:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723582890000|2024-08-13 21:01:30|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|6
1723582910000|2024-08-13 21:01:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582920000|2024-08-13 21:02:00|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|7
1723582940000|2024-08-13 21:02:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723582950000|2024-08-13 21:02:30|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|4
1723582980000|2024-08-13 21:03:00|51.45|51.15|51.38|51.08|51.46|51.16|51.38|51.08|8
1723583000000|2024-08-13 21:03:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|6
1723583010000|2024-08-13 21:03:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723583030000|2024-08-13 21:03:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723583040000|2024-08-13 21:04:00|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|7
1723583060000|2024-08-13 21:04:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|8
1723583070000|2024-08-13 21:04:30|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|3
1723583080000|2024-08-13 21:04:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723583090000|2024-08-13 21:04:50|51.44|51.14|51.41|51.11|51.45|51.15|51.41|51.11|6
1723583100000|2024-08-13 21:05:00|51.42|51.12|51.4|51.1|51.42|51.12|51.39|51.09|13
1723583110000|2024-08-13 21:05:10|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1723583120000|2024-08-13 21:05:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|7
1723583130000|2024-08-13 21:05:30|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|7
1723583150000|2024-08-13 21:05:50|51.4|51.1|51.42|51.12|51.45|51.15|51.4|51.1|11
1723583160000|2024-08-13 21:06:00|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1723583170000|2024-08-13 21:06:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1723583190000|2024-08-13 21:06:30|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1723583200000|2024-08-13 21:06:40|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|7
1723583210000|2024-08-13 21:06:50|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|2
1723583220000|2024-08-13 21:07:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723583230000|2024-08-13 21:07:10|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|2
1723583280000|2024-08-13 21:08:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1723583360000|2024-08-13 21:09:20|51.28|50.98|51.26|50.96|51.28|50.98|51.24|50.94|12
1723583370000|2024-08-13 21:09:30|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|4
1723583380000|2024-08-13 21:09:40|51.25|50.95|51.28|50.98|51.28|50.98|51.24|50.94|6
1723583390000|2024-08-13 21:09:50|51.29|50.99|51.34|51.04|51.34|51.04|51.29|50.99|5
1723583400000|2024-08-13 21:10:00|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|6
1723583410000|2024-08-13 21:10:10|51.33|51.03|51.29|50.99|51.33|51.03|51.29|50.99|5
1723583420000|2024-08-13 21:10:20|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723583430000|2024-08-13 21:10:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1723583460000|2024-08-13 21:11:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723583470000|2024-08-13 21:11:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1723583480000|2024-08-13 21:11:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723583490000|2024-08-13 21:11:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723583500000|2024-08-13 21:11:40|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1723583510000|2024-08-13 21:11:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1723583520000|2024-08-13 21:12:00|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|3
1723583530000|2024-08-13 21:12:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723583540000|2024-08-13 21:12:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723583550000|2024-08-13 21:12:30|51.24|50.94|51.19|50.89|51.24|50.94|51.19|50.89|4
1723583570000|2024-08-13 21:12:50|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723583580000|2024-08-13 21:13:00|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|5
1723583590000|2024-08-13 21:13:10|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|5
1723583600000|2024-08-13 21:13:20|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723583610000|2024-08-13 21:13:30|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1723583630000|2024-08-13 21:13:50|51.16|50.86|51.17|50.87|51.18|50.88|51.16|50.86|4
1723583640000|2024-08-13 21:14:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723583650000|2024-08-13 21:14:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723583660000|2024-08-13 21:14:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723583670000|2024-08-13 21:14:30|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723583680000|2024-08-13 21:14:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723583700000|2024-08-13 21:15:00|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1723583710000|2024-08-13 21:15:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723583730000|2024-08-13 21:15:30|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|3
1723583740000|2024-08-13 21:15:40|51.28|50.98|51.23|50.93|51.28|50.98|51.23|50.93|5
1723583750000|2024-08-13 21:15:50|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1723583760000|2024-08-13 21:16:00|51.24|50.94|51.21|50.91|51.25|50.95|51.21|50.91|5
1723583770000|2024-08-13 21:16:10|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1723583780000|2024-08-13 21:16:20|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|6
1723583790000|2024-08-13 21:16:30|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723583800000|2024-08-13 21:16:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|6
1723583810000|2024-08-13 21:16:50|51.17|50.87|51.16|50.86|51.17|50.87|51.15|50.85|8
1723583820000|2024-08-13 21:17:00|51.15|50.85|51.19|50.89|51.19|50.89|51.15|50.85|5
1723583830000|2024-08-13 21:17:10|51.2|50.9|51.24|50.94|51.25|50.95|51.2|50.9|12
1723583850000|2024-08-13 21:17:30|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1723583880000|2024-08-13 21:18:00|51.24|50.94|51.28|50.98|51.28|50.98|51.23|50.93|6
1723583890000|2024-08-13 21:18:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723583920000|2024-08-13 21:18:40|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1723583930000|2024-08-13 21:18:50|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1723583940000|2024-08-13 21:19:00|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|4
1723583950000|2024-08-13 21:19:10|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1723583960000|2024-08-13 21:19:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1723583990000|2024-08-13 21:19:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723584000000|2024-08-13 21:20:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1723584010000|2024-08-13 21:20:10|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1723584020000|2024-08-13 21:20:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723584030000|2024-08-13 21:20:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723584040000|2024-08-13 21:20:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723584050000|2024-08-13 21:20:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723584060000|2024-08-13 21:21:00|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723584080000|2024-08-13 21:21:20|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|4
1723584100000|2024-08-13 21:21:40|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|5
1723584110000|2024-08-13 21:21:50|51.16|50.86|51.14|50.84|51.16|50.86|51.13|50.83|9
1723584120000|2024-08-13 21:22:00|51.13|50.83|51.13|50.83|51.14|50.84|51.12|50.82|7
1723584170000|2024-08-13 21:22:50|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1723584180000|2024-08-13 21:23:00|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|8
1723584190000|2024-08-13 21:23:10|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723584200000|2024-08-13 21:23:20|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723584210000|2024-08-13 21:23:30|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|4
1723584220000|2024-08-13 21:23:40|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|3
1723584230000|2024-08-13 21:23:50|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|4
1723584240000|2024-08-13 21:24:00|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1723584250000|2024-08-13 21:24:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723584260000|2024-08-13 21:24:20|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|5
1723584270000|2024-08-13 21:24:30|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|13
1723584280000|2024-08-13 21:24:40|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|3
1723584290000|2024-08-13 21:24:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1723584300000|2024-08-13 21:25:00|51.13|50.83|51.07|50.77|51.13|50.83|51.07|50.77|5
1723584310000|2024-08-13 21:25:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723584320000|2024-08-13 21:25:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1723584330000|2024-08-13 21:25:30|51.05|50.75|51.09|50.79|51.09|50.79|51.05|50.75|4
1723584340000|2024-08-13 21:25:40|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|5
1723584350000|2024-08-13 21:25:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584370000|2024-08-13 21:26:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584390000|2024-08-13 21:26:30|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|4
1723584400000|2024-08-13 21:26:40|51.09|50.79|51.06|50.76|51.09|50.79|51.06|50.76|7
1723584410000|2024-08-13 21:26:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723584420000|2024-08-13 21:27:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1723584430000|2024-08-13 21:27:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723584440000|2024-08-13 21:27:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1723584450000|2024-08-13 21:27:30|51.07|50.77|51.07|50.77|51.09|50.79|51.07|50.77|8
1723584460000|2024-08-13 21:27:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723584470000|2024-08-13 21:27:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723584490000|2024-08-13 21:28:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723584510000|2024-08-13 21:28:30|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723584540000|2024-08-13 21:29:00|51.08|50.78|51.12|50.82|51.12|50.82|51.08|50.78|4
1723584550000|2024-08-13 21:29:10|51.11|50.81|51.1|50.8|51.12|50.82|51.09|50.79|10
1723584560000|2024-08-13 21:29:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|15
1723584570000|2024-08-13 21:29:30|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|7
1723584580000|2024-08-13 21:29:40|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|7
1723584590000|2024-08-13 21:29:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584600000|2024-08-13 21:30:00|51.11|50.81|51.15|50.85|51.16|50.86|51.11|50.81|7
1723584610000|2024-08-13 21:30:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723584630000|2024-08-13 21:30:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723584650000|2024-08-13 21:30:50|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|4
1723584670000|2024-08-13 21:31:10|51.14|50.84|51.08|50.78|51.14|50.84|51.08|50.78|6
1723584680000|2024-08-13 21:31:20|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|8
1723584690000|2024-08-13 21:31:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|4
1723584700000|2024-08-13 21:31:40|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1723584710000|2024-08-13 21:31:50|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|12
1723584720000|2024-08-13 21:32:00|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|10
1723584730000|2024-08-13 21:32:10|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|6
1723584740000|2024-08-13 21:32:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723584770000|2024-08-13 21:32:50|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1723584780000|2024-08-13 21:33:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|5
1723584820000|2024-08-13 21:33:40|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723584830000|2024-08-13 21:33:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723584850000|2024-08-13 21:34:10|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|4
1723584860000|2024-08-13 21:34:20|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|4
1723584870000|2024-08-13 21:34:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723584880000|2024-08-13 21:34:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723584890000|2024-08-13 21:34:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723584900000|2024-08-13 21:35:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723584940000|2024-08-13 21:35:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723584950000|2024-08-13 21:35:50|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|5
1723584960000|2024-08-13 21:36:00|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723584970000|2024-08-13 21:36:10|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1723584980000|2024-08-13 21:36:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723584990000|2024-08-13 21:36:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723585000000|2024-08-13 21:36:40|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1723585010000|2024-08-13 21:36:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723585020000|2024-08-13 21:37:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723585030000|2024-08-13 21:37:10|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|4
1723585040000|2024-08-13 21:37:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723585070000|2024-08-13 21:37:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1723585080000|2024-08-13 21:38:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1723585100000|2024-08-13 21:38:20|51.29|50.99|51.24|50.94|51.29|50.99|51.24|50.94|3
1723585110000|2024-08-13 21:38:30|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|4
1723585120000|2024-08-13 21:38:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723585130000|2024-08-13 21:38:50|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|6
1723585200000|2024-08-13 21:40:00|51.14|50.84|51.17|50.87|51.17|50.87|51.14|50.84|5
1723585210000|2024-08-13 21:40:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723585220000|2024-08-13 21:40:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|9
1723585240000|2024-08-13 21:40:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723585320000|2024-08-13 21:42:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723585340000|2024-08-13 21:42:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723585380000|2024-08-13 21:43:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723585390000|2024-08-13 21:43:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|5
1723585400000|2024-08-13 21:43:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723585410000|2024-08-13 21:43:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|6
1723585420000|2024-08-13 21:43:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723585430000|2024-08-13 21:43:50|51.21|50.91|51.25|50.95|51.26|50.96|51.21|50.91|6
1723585440000|2024-08-13 21:44:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1723585450000|2024-08-13 21:44:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1723585460000|2024-08-13 21:44:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|4
1723585470000|2024-08-13 21:44:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1723585480000|2024-08-13 21:44:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723585490000|2024-08-13 21:44:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|5
1723585500000|2024-08-13 21:45:00|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|5
1723585510000|2024-08-13 21:45:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723585520000|2024-08-13 21:45:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723585600000|2024-08-13 21:46:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723585610000|2024-08-13 21:46:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1723585620000|2024-08-13 21:47:00|51.21|50.91|51.17|50.87|51.21|50.91|51.14|50.84|10
1723585650000|2024-08-13 21:47:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|6
1723585660000|2024-08-13 21:47:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723585670000|2024-08-13 21:47:50|51.19|50.89|51.19|50.89|51.21|50.91|51.19|50.89|4
1723585680000|2024-08-13 21:48:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723585690000|2024-08-13 21:48:10|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723585700000|2024-08-13 21:48:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723585710000|2024-08-13 21:48:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723585800000|2024-08-13 21:50:00|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|19
1723585810000|2024-08-13 21:50:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723585820000|2024-08-13 21:50:20|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|5
1723585840000|2024-08-13 21:50:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723585850000|2024-08-13 21:50:50|51.19|50.89|51.17|50.87|51.2|50.9|51.17|50.87|5
1723585860000|2024-08-13 21:51:00|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|7
1723585880000|2024-08-13 21:51:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723585900000|2024-08-13 21:51:40|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1723585920000|2024-08-13 21:52:00|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723586020000|2024-08-13 21:53:40|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|4
1723586040000|2024-08-13 21:54:00|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1723586070000|2024-08-13 21:54:30|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723586100000|2024-08-13 21:55:00|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|3
1723586110000|2024-08-13 21:55:10|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723586130000|2024-08-13 21:55:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1723586160000|2024-08-13 21:56:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723586170000|2024-08-13 21:56:10|51.07|50.77|51.13|50.83|51.14|50.84|51.07|50.77|8
1723586180000|2024-08-13 21:56:20|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723586220000|2024-08-13 21:57:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723586230000|2024-08-13 21:57:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723586240000|2024-08-13 21:57:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723586270000|2024-08-13 21:57:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723586280000|2024-08-13 21:58:00|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|5
1723586290000|2024-08-13 21:58:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586300000|2024-08-13 21:58:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586320000|2024-08-13 21:58:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586330000|2024-08-13 21:58:50|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723586360000|2024-08-13 21:59:20|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723586370000|2024-08-13 21:59:30|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723586380000|2024-08-13 21:59:40|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|11
1723586390000|2024-08-13 21:59:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723586400000|2024-08-13 22:00:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723586410000|2024-08-13 22:00:10|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|7
1723586440000|2024-08-13 22:00:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723586450000|2024-08-13 22:00:50|51.15|50.85|51.24|50.94|51.27|50.97|51.15|50.85|10
1723586460000|2024-08-13 22:01:00|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|7
1723586480000|2024-08-13 22:01:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723586490000|2024-08-13 22:01:30|51.23|50.93|51.18|50.88|51.23|50.93|51.18|50.88|4
1723586500000|2024-08-13 22:01:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723586510000|2024-08-13 22:01:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723586520000|2024-08-13 22:02:00|51.19|50.89|51.25|50.95|51.26|50.96|51.19|50.89|16
1723586530000|2024-08-13 22:02:10|51.26|50.96|51.26|50.96|51.26|50.96|51.24|50.94|9
1723586540000|2024-08-13 22:02:20|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|5
1723586550000|2024-08-13 22:02:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723586560000|2024-08-13 22:02:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723586570000|2024-08-13 22:02:50|51.24|50.94|51.16|50.86|51.24|50.94|51.15|50.85|10
1723586580000|2024-08-13 22:03:00|51.15|50.85|51.17|50.87|51.2|50.9|51.15|50.85|11
1723586610000|2024-08-13 22:03:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723586620000|2024-08-13 22:03:40|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|10
1723586630000|2024-08-13 22:03:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723586640000|2024-08-13 22:04:00|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|9
1723586650000|2024-08-13 22:04:10|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|10
1723586660000|2024-08-13 22:04:20|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1723586670000|2024-08-13 22:04:30|51.17|50.87|51.2|50.9|51.2|50.9|51.17|50.87|6
1723586680000|2024-08-13 22:04:40|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|6
1723586690000|2024-08-13 22:04:50|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|7
1723586710000|2024-08-13 22:05:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723586740000|2024-08-13 22:05:40|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1723586750000|2024-08-13 22:05:50|51.15|50.85|51.13|50.83|51.16|50.86|51.13|50.83|13
1723586760000|2024-08-13 22:06:00|51.09|50.79|51.06|50.76|51.09|50.79|51.05|50.75|18
1723586770000|2024-08-13 22:06:10|51.05|50.75|51.07|50.77|51.07|50.77|51.03|50.73|16
1723586780000|2024-08-13 22:06:20|51.06|50.76|51.13|50.83|51.15|50.85|51.06|50.76|12
1723586790000|2024-08-13 22:06:30|51.11|50.81|51.11|50.81|51.14|50.84|51.08|50.78|14
1723586800000|2024-08-13 22:06:40|51.12|50.82|51.14|50.84|51.15|50.85|51.11|50.81|18
1723586810000|2024-08-13 22:06:50|51.13|50.83|51.06|50.76|51.13|50.83|51.05|50.75|9
1723586820000|2024-08-13 22:07:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1723586830000|2024-08-13 22:07:10|51.04|50.74|51.05|50.75|51.07|50.77|51.03|50.73|14
1723586840000|2024-08-13 22:07:20|51.04|50.74|51.03|50.73|51.05|50.75|51.03|50.73|5
1723586850000|2024-08-13 22:07:30|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|7
1723586860000|2024-08-13 22:07:40|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|12
1723586870000|2024-08-13 22:07:50|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|3
1723586880000|2024-08-13 22:08:00|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|6
1723586900000|2024-08-13 22:08:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723586910000|2024-08-13 22:08:30|51.08|50.78|51.07|50.77|51.09|50.79|51.07|50.77|4
1723586920000|2024-08-13 22:08:40|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723586930000|2024-08-13 22:08:50|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|4
1723586940000|2024-08-13 22:09:00|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1723586950000|2024-08-13 22:09:10|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|6
1723586960000|2024-08-13 22:09:20|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1723586980000|2024-08-13 22:09:40|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|3
1723586990000|2024-08-13 22:09:50|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|3
1723587000000|2024-08-13 22:10:00|51.04|50.74|51.04|50.74|51.04|50.74|51.02|50.72|6
1723587010000|2024-08-13 22:10:10|51.03|50.73|50.98|50.68|51.03|50.73|50.98|50.68|4
1723587030000|2024-08-13 22:10:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723587040000|2024-08-13 22:10:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723587060000|2024-08-13 22:11:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1723587070000|2024-08-13 22:11:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723587080000|2024-08-13 22:11:20|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|6
1723587090000|2024-08-13 22:11:30|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1723587100000|2024-08-13 22:11:40|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1723587120000|2024-08-13 22:12:00|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|5
1723587130000|2024-08-13 22:12:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|4
1723587140000|2024-08-13 22:12:20|50.95|50.65|50.95|50.65|50.95|50.65|50.94|50.64|3
1723587150000|2024-08-13 22:12:30|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|3
1723587160000|2024-08-13 22:12:40|50.97|50.67|50.99|50.69|50.99|50.69|50.96|50.66|5
1723587170000|2024-08-13 22:12:50|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|3
1723587180000|2024-08-13 22:13:00|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|5
1723587190000|2024-08-13 22:13:10|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|8
1723587210000|2024-08-13 22:13:30|51.03|50.73|51.03|50.73|51.05|50.75|51.03|50.73|3
1723587220000|2024-08-13 22:13:40|51.05|50.75|51.05|50.75|51.05|50.75|51.03|50.73|3
1723587230000|2024-08-13 22:13:50|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|8
1723587240000|2024-08-13 22:14:00|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|6
1723587250000|2024-08-13 22:14:10|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|5
1723587260000|2024-08-13 22:14:20|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|6
1723587270000|2024-08-13 22:14:30|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|4
1723587280000|2024-08-13 22:14:40|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|2
1723587290000|2024-08-13 22:14:50|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|7
1723587300000|2024-08-13 22:15:00|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|17
1723587310000|2024-08-13 22:15:10|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|5
1723587320000|2024-08-13 22:15:20|51.03|50.73|51.04|50.74|51.05|50.75|51.03|50.73|7
1723587330000|2024-08-13 22:15:30|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|8
1723587340000|2024-08-13 22:15:40|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|8
1723587350000|2024-08-13 22:15:50|51.03|50.73|51.05|50.75|51.05|50.75|51.02|50.72|18
1723587360000|2024-08-13 22:16:00|51.04|50.74|51.03|50.73|51.05|50.75|51.01|50.71|10
1723587370000|2024-08-13 22:16:10|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|8
1723587380000|2024-08-13 22:16:20|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|7
1723587390000|2024-08-13 22:16:30|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|3
1723587400000|2024-08-13 22:16:40|51.02|50.72|51.05|50.75|51.05|50.75|51.02|50.72|10
1723587410000|2024-08-13 22:16:50|51.03|50.73|51.07|50.77|51.07|50.77|51.03|50.73|6
1723587430000|2024-08-13 22:17:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|10
1723587440000|2024-08-13 22:17:20|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|15
1723587460000|2024-08-13 22:17:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|2
1723587470000|2024-08-13 22:17:50|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|5
1723587480000|2024-08-13 22:18:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|8
1723587490000|2024-08-13 22:18:10|51.04|50.74|51.03|50.73|51.04|50.74|51.02|50.72|12
1723587500000|2024-08-13 22:18:20|51.04|50.74|51.04|50.74|51.04|50.74|51.02|50.72|10
1723587510000|2024-08-13 22:18:30|51.02|50.72|50.97|50.67|51.02|50.72|50.95|50.65|14
1723587520000|2024-08-13 22:18:40|50.96|50.66|50.96|50.66|50.96|50.66|50.94|50.64|6
1723587530000|2024-08-13 22:18:50|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1723587540000|2024-08-13 22:19:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1723587550000|2024-08-13 22:19:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|8
1723587560000|2024-08-13 22:19:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1723587570000|2024-08-13 22:19:30|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|3
1723587580000|2024-08-13 22:19:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1723587590000|2024-08-13 22:19:50|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1723587600000|2024-08-13 22:20:00|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723587610000|2024-08-13 22:20:10|51.01|50.71|51.03|50.73|51.06|50.76|51.01|50.71|7
1723587620000|2024-08-13 22:20:20|51.02|50.72|50.99|50.69|51.03|50.73|50.98|50.68|10
1723587630000|2024-08-13 22:20:30|50.98|50.68|51.03|50.73|51.03|50.73|50.98|50.68|5
1723587640000|2024-08-13 22:20:40|51.02|50.72|50.98|50.68|51.02|50.72|50.98|50.68|5
1723587650000|2024-08-13 22:20:50|50.99|50.69|51.03|50.73|51.03|50.73|50.99|50.69|5
1723587660000|2024-08-13 22:21:00|51.02|50.72|51.03|50.73|51.03|50.73|50.99|50.69|7
1723587670000|2024-08-13 22:21:10|51.02|50.72|50.99|50.69|51.05|50.75|50.99|50.69|12
1723587680000|2024-08-13 22:21:20|51|50.7|51|50.7|51.03|50.73|50.99|50.69|11
1723587690000|2024-08-13 22:21:30|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723587700000|2024-08-13 22:21:40|50.99|50.69|50.98|50.68|51.03|50.73|50.98|50.68|9
1723587710000|2024-08-13 22:21:50|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|4
1723587720000|2024-08-13 22:22:00|51.01|50.71|50.99|50.69|51.01|50.71|50.99|50.69|5
1723587730000|2024-08-13 22:22:10|51.02|50.72|51.01|50.71|51.03|50.73|51.01|50.71|18
1723587740000|2024-08-13 22:22:20|51|50.7|51.03|50.73|51.03|50.73|51|50.7|7
1723587750000|2024-08-13 22:22:30|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|8
1723587760000|2024-08-13 22:22:40|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|5
1723587770000|2024-08-13 22:22:50|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|4
1723587780000|2024-08-13 22:23:00|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|6
1723587790000|2024-08-13 22:23:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723587800000|2024-08-13 22:23:20|51.07|50.77|51.07|50.77|51.09|50.79|51.07|50.77|6
1723587810000|2024-08-13 22:23:30|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723587820000|2024-08-13 22:23:40|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|3
1723587830000|2024-08-13 22:23:50|51.13|50.83|51.15|50.85|51.15|50.85|51.13|50.83|7
1723587840000|2024-08-13 22:24:00|51.14|50.84|51.07|50.77|51.14|50.84|51.07|50.77|8
1723587850000|2024-08-13 22:24:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723587860000|2024-08-13 22:24:20|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723587870000|2024-08-13 22:24:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723587880000|2024-08-13 22:24:40|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723587890000|2024-08-13 22:24:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723587900000|2024-08-13 22:25:00|51.09|50.79|51.15|50.85|51.15|50.85|51.09|50.79|8
1723587910000|2024-08-13 22:25:10|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723587920000|2024-08-13 22:25:20|51.14|50.84|51.12|50.82|51.15|50.85|51.1|50.8|10
1723587930000|2024-08-13 22:25:30|51.13|50.83|51.15|50.85|51.15|50.85|51.12|50.82|6
1723587940000|2024-08-13 22:25:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723587950000|2024-08-13 22:25:50|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723587960000|2024-08-13 22:26:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|5
1723587980000|2024-08-13 22:26:20|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723587990000|2024-08-13 22:26:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723588000000|2024-08-13 22:26:40|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1723588010000|2024-08-13 22:26:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723588020000|2024-08-13 22:27:00|51.16|50.86|51.17|50.87|51.17|50.87|51.15|50.85|6
1723588030000|2024-08-13 22:27:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723588040000|2024-08-13 22:27:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723588050000|2024-08-13 22:27:30|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588060000|2024-08-13 22:27:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588070000|2024-08-13 22:27:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1723588080000|2024-08-13 22:28:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588110000|2024-08-13 22:28:30|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|6
1723588130000|2024-08-13 22:28:50|51.23|50.93|51.23|50.93|51.25|50.95|51.23|50.93|8
1723588140000|2024-08-13 22:29:00|51.25|50.95|51.2|50.9|51.25|50.95|51.2|50.9|7
1723588160000|2024-08-13 22:29:20|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|5
1723588170000|2024-08-13 22:29:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|9
1723588180000|2024-08-13 22:29:40|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723588190000|2024-08-13 22:29:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723588200000|2024-08-13 22:30:00|51.16|50.86|51.16|50.86|51.16|50.86|51.14|50.84|6
1723588210000|2024-08-13 22:30:10|51.14|50.84|51.16|50.86|51.17|50.87|51.14|50.84|9
1723588220000|2024-08-13 22:30:20|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723588230000|2024-08-13 22:30:30|51.16|50.86|51.19|50.89|51.19|50.89|51.15|50.85|8
1723588240000|2024-08-13 22:30:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723588250000|2024-08-13 22:30:50|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|4
1723588260000|2024-08-13 22:31:00|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|9
1723588270000|2024-08-13 22:31:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723588280000|2024-08-13 22:31:20|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|9
1723588290000|2024-08-13 22:31:30|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|5
1723588300000|2024-08-13 22:31:40|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|3
1723588310000|2024-08-13 22:31:50|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|5
1723588320000|2024-08-13 22:32:00|51.21|50.91|51.24|50.94|51.25|50.95|51.21|50.91|6
1723588330000|2024-08-13 22:32:10|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|7
1723588340000|2024-08-13 22:32:20|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|9
1723588350000|2024-08-13 22:32:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|12
1723588360000|2024-08-13 22:32:40|51.29|50.99|51.27|50.97|51.29|50.99|51.26|50.96|9
1723588370000|2024-08-13 22:32:50|51.26|50.96|51.24|50.94|51.27|50.97|51.24|50.94|9
1723588380000|2024-08-13 22:33:00|51.22|50.92|51.27|50.97|51.27|50.97|51.22|50.92|8
1723588390000|2024-08-13 22:33:10|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|11
1723588400000|2024-08-13 22:33:20|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|7
1723588410000|2024-08-13 22:33:30|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|14
1723588420000|2024-08-13 22:33:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|10
1723588430000|2024-08-13 22:33:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723588440000|2024-08-13 22:34:00|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|19
1723588450000|2024-08-13 22:34:10|51.27|50.97|51.27|50.97|51.28|50.98|51.24|50.94|9
1723588460000|2024-08-13 22:34:20|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|14
1723588470000|2024-08-13 22:34:30|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|7
1723588480000|2024-08-13 22:34:40|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|5
1723588490000|2024-08-13 22:34:50|51.26|50.96|51.2|50.9|51.26|50.96|51.2|50.9|12
1723588500000|2024-08-13 22:35:00|51.21|50.91|51.24|50.94|51.26|50.96|51.21|50.91|11
1723588510000|2024-08-13 22:35:10|51.25|50.95|51.21|50.91|51.25|50.95|51.2|50.9|18
1723588520000|2024-08-13 22:35:20|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|8
1723588530000|2024-08-13 22:35:30|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|2
1723588540000|2024-08-13 22:35:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1723588550000|2024-08-13 22:35:50|51.24|50.94|51.22|50.92|51.26|50.96|51.21|50.91|8
1723588560000|2024-08-13 22:36:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1723588570000|2024-08-13 22:36:10|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|5
1723588580000|2024-08-13 22:36:20|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|5
1723588590000|2024-08-13 22:36:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|4
1723588600000|2024-08-13 22:36:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1723588620000|2024-08-13 22:37:00|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1723588630000|2024-08-13 22:37:10|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|12
1723588640000|2024-08-13 22:37:20|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|13
1723588650000|2024-08-13 22:37:30|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|5
1723588660000|2024-08-13 22:37:40|51.14|50.84|51.1|50.8|51.17|50.87|51.1|50.8|12
1723588670000|2024-08-13 22:37:50|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|5
1723588680000|2024-08-13 22:38:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723588690000|2024-08-13 22:38:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|12
1723588700000|2024-08-13 22:38:20|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|7
1723588710000|2024-08-13 22:38:30|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|9
1723588720000|2024-08-13 22:38:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723588730000|2024-08-13 22:38:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723588740000|2024-08-13 22:39:00|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|4
1723588750000|2024-08-13 22:39:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1723588760000|2024-08-13 22:39:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|12
1723588770000|2024-08-13 22:39:30|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|11
1723588780000|2024-08-13 22:39:40|51.04|50.74|50.98|50.68|51.06|50.76|50.98|50.68|11
1723588790000|2024-08-13 22:39:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723588800000|2024-08-13 22:40:00|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1723588810000|2024-08-13 22:40:10|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|4
1723588820000|2024-08-13 22:40:20|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|5
1723588830000|2024-08-13 22:40:30|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|5
1723588840000|2024-08-13 22:40:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1723588850000|2024-08-13 22:40:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723588890000|2024-08-13 22:41:30|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723588900000|2024-08-13 22:41:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1723588920000|2024-08-13 22:42:00|51.02|50.72|51.08|50.78|51.08|50.78|51.01|50.71|9
1723588930000|2024-08-13 22:42:10|51.09|50.79|51.09|50.79|51.1|50.8|51.07|50.77|23
1723588940000|2024-08-13 22:42:20|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|6
1723588950000|2024-08-13 22:42:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723588960000|2024-08-13 22:42:40|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723588970000|2024-08-13 22:42:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723588980000|2024-08-13 22:43:00|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|4
1723588990000|2024-08-13 22:43:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|11
1723589000000|2024-08-13 22:43:20|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|10
1723589010000|2024-08-13 22:43:30|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1723589020000|2024-08-13 22:43:40|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|5
1723589030000|2024-08-13 22:43:50|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|7
1723589040000|2024-08-13 22:44:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723589050000|2024-08-13 22:44:10|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|8
1723589090000|2024-08-13 22:44:50|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|8
1723589100000|2024-08-13 22:45:00|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|10
1723589110000|2024-08-13 22:45:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1723589120000|2024-08-13 22:45:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723589130000|2024-08-13 22:45:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723589140000|2024-08-13 22:45:40|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|14
1723589150000|2024-08-13 22:45:50|51.09|50.79|51.09|50.79|51.09|50.79|51.07|50.77|7
1723589160000|2024-08-13 22:46:00|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1723589170000|2024-08-13 22:46:10|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|10
1723589180000|2024-08-13 22:46:20|51.07|50.77|51.06|50.76|51.08|50.78|51.05|50.75|10
1723589190000|2024-08-13 22:46:30|51.05|50.75|51.05|50.75|51.06|50.76|51.01|50.71|14
1723589200000|2024-08-13 22:46:40|51.06|50.76|51.02|50.72|51.06|50.76|51.02|50.72|10
1723589210000|2024-08-13 22:46:50|51.04|50.74|51.05|50.75|51.06|50.76|51.03|50.73|12
1723589220000|2024-08-13 22:47:00|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|11
1723589230000|2024-08-13 22:47:10|51.07|50.77|51.06|50.76|51.08|50.78|51.05|50.75|14
1723589240000|2024-08-13 22:47:20|51.08|50.78|51.08|50.78|51.08|50.78|51.06|50.76|5
1723589250000|2024-08-13 22:47:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589270000|2024-08-13 22:47:50|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|3
1723589280000|2024-08-13 22:48:00|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1723589290000|2024-08-13 22:48:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723589300000|2024-08-13 22:48:20|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589310000|2024-08-13 22:48:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723589330000|2024-08-13 22:48:50|51.06|50.76|51.07|50.77|51.07|50.77|51.04|50.74|6
1723589340000|2024-08-13 22:49:00|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|11
1723589350000|2024-08-13 22:49:10|51.07|50.77|51.03|50.73|51.07|50.77|51.03|50.73|12
1723589360000|2024-08-13 22:49:20|51.05|50.75|51.06|50.76|51.06|50.76|51.03|50.73|6
1723589370000|2024-08-13 22:49:30|51.04|50.74|51.06|50.76|51.06|50.76|51.03|50.73|10
1723589380000|2024-08-13 22:49:40|51.05|50.75|51.03|50.73|51.06|50.76|51.03|50.73|7
1723589390000|2024-08-13 22:49:50|51.05|50.75|51.05|50.75|51.05|50.75|51.01|50.71|12
1723589400000|2024-08-13 22:50:00|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|5
1723589410000|2024-08-13 22:50:10|51.06|50.76|51.07|50.77|51.07|50.77|51.04|50.74|11
1723589420000|2024-08-13 22:50:20|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|10
1723589430000|2024-08-13 22:50:30|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|6
1723589460000|2024-08-13 22:51:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589470000|2024-08-13 22:51:10|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1723589480000|2024-08-13 22:51:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589490000|2024-08-13 22:51:30|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|4
1723589500000|2024-08-13 22:51:40|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589510000|2024-08-13 22:51:50|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|6
1723589520000|2024-08-13 22:52:00|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|7
1723589530000|2024-08-13 22:52:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1723589540000|2024-08-13 22:52:20|51.04|50.74|51.04|50.74|51.05|50.75|51.03|50.73|9
1723589550000|2024-08-13 22:52:30|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|9
1723589570000|2024-08-13 22:52:50|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|6
1723589580000|2024-08-13 22:53:00|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|8
1723589590000|2024-08-13 22:53:10|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|4
1723589600000|2024-08-13 22:53:20|51.03|50.73|51.01|50.71|51.05|50.75|51.01|50.71|4
1723589610000|2024-08-13 22:53:30|51|50.7|51.05|50.75|51.05|50.75|51|50.7|9
1723589620000|2024-08-13 22:53:40|51.04|50.74|51.01|50.71|51.04|50.74|51.01|50.71|2
1723589640000|2024-08-13 22:54:00|51|50.7|50.99|50.69|51.01|50.71|50.99|50.69|4
1723589650000|2024-08-13 22:54:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723589660000|2024-08-13 22:54:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1723589690000|2024-08-13 22:54:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1723589700000|2024-08-13 22:55:00|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1723589730000|2024-08-13 22:55:30|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1723589740000|2024-08-13 22:55:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1723589760000|2024-08-13 22:56:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1723589830000|2024-08-13 22:57:10|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1723589870000|2024-08-13 22:57:50|51.03|50.73|51.06|50.76|51.07|50.77|51.03|50.73|7
1723589880000|2024-08-13 22:58:00|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|12
1723589890000|2024-08-13 22:58:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|7
1723589900000|2024-08-13 22:58:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723589910000|2024-08-13 22:58:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723589920000|2024-08-13 22:58:40|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|6
1723589930000|2024-08-13 22:58:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723589940000|2024-08-13 22:59:00|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|7
1723589950000|2024-08-13 22:59:10|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589970000|2024-08-13 22:59:30|51.1|50.8|51.12|50.82|51.12|50.82|51.09|50.79|5
1723589980000|2024-08-13 22:59:40|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1723589990000|2024-08-13 22:59:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1723590000000|2024-08-13 23:00:00|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1723590010000|2024-08-13 23:00:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723590020000|2024-08-13 23:00:20|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1723590030000|2024-08-13 23:00:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1723590040000|2024-08-13 23:00:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1723590050000|2024-08-13 23:00:50|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1723590060000|2024-08-13 23:01:00|51.13|50.83|51.17|50.87|51.19|50.89|51.13|50.83|10
1723590070000|2024-08-13 23:01:10|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|10
1723590080000|2024-08-13 23:01:20|51.19|50.89|51.18|50.88|51.19|50.89|51.16|50.86|10
1723590090000|2024-08-13 23:01:30|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|5
1723590110000|2024-08-13 23:01:50|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|9
1723590120000|2024-08-13 23:02:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|12
1723590130000|2024-08-13 23:02:10|51.15|50.85|51.11|50.81|51.17|50.87|51.11|50.81|7
1723590140000|2024-08-13 23:02:20|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|3
1723590150000|2024-08-13 23:02:30|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1723590160000|2024-08-13 23:02:40|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|8
1723590170000|2024-08-13 23:02:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|4
1723590190000|2024-08-13 23:03:10|51.12|50.82|51.13|50.83|51.14|50.84|51.12|50.82|8
1723590200000|2024-08-13 23:03:20|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|5
1723590220000|2024-08-13 23:03:40|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|4
1723590230000|2024-08-13 23:03:50|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|6
1723590250000|2024-08-13 23:04:10|51.11|50.81|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590260000|2024-08-13 23:04:20|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590270000|2024-08-13 23:04:30|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|9
1723590290000|2024-08-13 23:04:50|51.12|50.82|51.13|50.83|51.14|50.84|51.11|50.81|6
1723590330000|2024-08-13 23:05:30|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|4
1723590340000|2024-08-13 23:05:40|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1723590370000|2024-08-13 23:06:10|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|5
1723590380000|2024-08-13 23:06:20|51.12|50.82|51.12|50.82|51.13|50.83|51.11|50.81|9
1723590400000|2024-08-13 23:06:40|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|5
1723590410000|2024-08-13 23:06:50|51.12|50.82|51.12|50.82|51.12|50.82|51.1|50.8|9
1723590420000|2024-08-13 23:07:00|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|8
1723590430000|2024-08-13 23:07:10|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|10
1723590440000|2024-08-13 23:07:20|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590450000|2024-08-13 23:07:30|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|5
1723590460000|2024-08-13 23:07:40|51.1|50.8|51.09|50.79|51.11|50.81|51.08|50.78|15
1723590470000|2024-08-13 23:07:50|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|10
1723590480000|2024-08-13 23:08:00|51.09|50.79|51.07|50.77|51.1|50.8|51.07|50.77|6
1723590490000|2024-08-13 23:08:10|51.09|50.79|51.1|50.8|51.1|50.8|51.07|50.77|4
1723590500000|2024-08-13 23:08:20|51.08|50.78|51.08|50.78|51.1|50.8|51.06|50.76|18
1723590510000|2024-08-13 23:08:30|51.06|50.76|51.07|50.77|51.09|50.79|51.06|50.76|5
1723590520000|2024-08-13 23:08:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723590530000|2024-08-13 23:08:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723590540000|2024-08-13 23:09:00|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|8
1723590550000|2024-08-13 23:09:10|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|5
1723590560000|2024-08-13 23:09:20|51.07|50.77|51.02|50.72|51.07|50.77|51.02|50.72|10
1723590570000|2024-08-13 23:09:30|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1723590580000|2024-08-13 23:09:40|51.02|50.72|51|50.7|51.02|50.72|51|50.7|6
1723590590000|2024-08-13 23:09:50|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723590600000|2024-08-13 23:10:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|4
1723590610000|2024-08-13 23:10:10|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723590620000|2024-08-13 23:10:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1723590640000|2024-08-13 23:10:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|6
1723590650000|2024-08-13 23:10:50|50.98|50.68|50.96|50.66|50.99|50.69|50.96|50.66|5
1723590660000|2024-08-13 23:11:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|5
1723590720000|2024-08-13 23:12:00|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|3
1723590730000|2024-08-13 23:12:10|50.97|50.67|50.96|50.66|50.97|50.67|50.94|50.64|13
1723590740000|2024-08-13 23:12:20|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|10
1723590750000|2024-08-13 23:12:30|50.96|50.66|50.95|50.65|50.98|50.68|50.95|50.65|9
1723590760000|2024-08-13 23:12:40|50.98|50.68|51|50.7|51|50.7|50.98|50.68|3
1723590770000|2024-08-13 23:12:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723590780000|2024-08-13 23:13:00|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1723590790000|2024-08-13 23:13:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1723590810000|2024-08-13 23:13:30|51.01|50.71|50.99|50.69|51.01|50.71|50.99|50.69|3
1723590820000|2024-08-13 23:13:40|50.98|50.68|50.87|50.57|50.98|50.68|50.87|50.57|5
1723590830000|2024-08-13 23:13:50|50.86|50.56|50.85|50.55|50.87|50.57|50.85|50.55|6
1723590840000|2024-08-13 23:14:00|50.86|50.56|50.94|50.64|50.94|50.64|50.86|50.56|10
1723590850000|2024-08-13 23:14:10|50.93|50.63|50.93|50.63|50.94|50.64|50.93|50.63|7
1723590860000|2024-08-13 23:14:20|50.94|50.64|50.87|50.57|50.94|50.64|50.87|50.57|4
1723590870000|2024-08-13 23:14:30|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1723590880000|2024-08-13 23:14:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723590890000|2024-08-13 23:14:50|50.88|50.58|50.87|50.57|50.88|50.58|50.86|50.56|3
1723590900000|2024-08-13 23:15:00|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|11
1723590910000|2024-08-13 23:15:10|50.87|50.57|50.94|50.64|50.96|50.66|50.87|50.57|18
1723590920000|2024-08-13 23:15:20|50.95|50.65|50.94|50.64|50.95|50.65|50.93|50.63|12
1723590930000|2024-08-13 23:15:30|50.93|50.63|50.92|50.62|50.95|50.65|50.92|50.62|6
1723590940000|2024-08-13 23:15:40|50.94|50.64|50.94|50.64|50.94|50.64|50.92|50.62|10
1723590950000|2024-08-13 23:15:50|50.95|50.65|50.98|50.68|50.98|50.68|50.94|50.64|12
1723590960000|2024-08-13 23:16:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|3
1723590970000|2024-08-13 23:16:10|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|8
1723590980000|2024-08-13 23:16:20|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|9
1723590990000|2024-08-13 23:16:30|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|7
1723591000000|2024-08-13 23:16:40|50.95|50.65|50.95|50.65|50.97|50.67|50.93|50.63|14
1723591010000|2024-08-13 23:16:50|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|6
1723591020000|2024-08-13 23:17:00|50.92|50.62|50.89|50.59|50.94|50.64|50.89|50.59|10
1723591030000|2024-08-13 23:17:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1723591040000|2024-08-13 23:17:20|50.9|50.6|50.9|50.6|50.92|50.62|50.89|50.59|5
1723591050000|2024-08-13 23:17:30|50.89|50.59|50.93|50.63|50.93|50.63|50.89|50.59|13
1723591060000|2024-08-13 23:17:40|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|6
1723591070000|2024-08-13 23:17:50|50.92|50.62|50.93|50.63|50.94|50.64|50.92|50.62|13
1723591080000|2024-08-13 23:18:00|50.92|50.62|50.94|50.64|50.94|50.64|50.91|50.61|11
1723591090000|2024-08-13 23:18:10|50.93|50.63|50.93|50.63|50.94|50.64|50.92|50.62|7
1723591100000|2024-08-13 23:18:20|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|4
1723591110000|2024-08-13 23:18:30|50.94|50.64|50.92|50.62|50.94|50.64|50.92|50.62|3
1723591120000|2024-08-13 23:18:40|50.93|50.63|50.93|50.63|50.93|50.63|50.91|50.61|3
1723591130000|2024-08-13 23:18:50|50.92|50.62|50.89|50.59|50.92|50.62|50.88|50.58|5
1723591140000|2024-08-13 23:19:00|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|3
1723591150000|2024-08-13 23:19:10|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723591160000|2024-08-13 23:19:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591170000|2024-08-13 23:19:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723591180000|2024-08-13 23:19:40|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|10
1723591190000|2024-08-13 23:19:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591200000|2024-08-13 23:20:00|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|2
1723591260000|2024-08-13 23:21:00|50.86|50.56|50.87|50.57|50.88|50.58|50.85|50.55|7
1723591270000|2024-08-13 23:21:10|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|5
1723591280000|2024-08-13 23:21:20|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|3
1723591290000|2024-08-13 23:21:30|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|3
1723591300000|2024-08-13 23:21:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591310000|2024-08-13 23:21:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723591320000|2024-08-13 23:22:00|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|6
1723591330000|2024-08-13 23:22:10|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|6
1723591340000|2024-08-13 23:22:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1723591350000|2024-08-13 23:22:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723591360000|2024-08-13 23:22:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723591400000|2024-08-13 23:23:20|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723591430000|2024-08-13 23:23:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723591440000|2024-08-13 23:24:00|50.79|50.49|50.74|50.44|50.79|50.49|50.73|50.43|10
1723591450000|2024-08-13 23:24:10|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1723591460000|2024-08-13 23:24:20|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|13
1723591470000|2024-08-13 23:24:30|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1723591480000|2024-08-13 23:24:40|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|8
1723591490000|2024-08-13 23:24:50|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1723591500000|2024-08-13 23:25:00|50.73|50.43|50.73|50.43|50.74|50.44|50.72|50.42|6
1723591510000|2024-08-13 23:25:10|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|8
1723591520000|2024-08-13 23:25:20|50.74|50.44|50.74|50.44|50.74|50.44|50.72|50.42|15
1723591530000|2024-08-13 23:25:30|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1723591540000|2024-08-13 23:25:40|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|4
1723591550000|2024-08-13 23:25:50|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1723591560000|2024-08-13 23:26:00|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|8
1723591570000|2024-08-13 23:26:10|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|5
1723591580000|2024-08-13 23:26:20|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|10
1723591590000|2024-08-13 23:26:30|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1723591600000|2024-08-13 23:26:40|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723591610000|2024-08-13 23:26:50|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|4
1723591620000|2024-08-13 23:27:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|4
1723591630000|2024-08-13 23:27:10|50.75|50.45|50.67|50.37|50.75|50.45|50.67|50.37|11
1723591640000|2024-08-13 23:27:20|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|14
1723591650000|2024-08-13 23:27:30|50.71|50.41|50.74|50.44|50.75|50.45|50.71|50.41|18
1723591660000|2024-08-13 23:27:40|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|17
1723591670000|2024-08-13 23:27:50|50.74|50.44|50.74|50.44|50.74|50.44|50.72|50.42|9
1723591680000|2024-08-13 23:28:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723591700000|2024-08-13 23:28:20|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1723591710000|2024-08-13 23:28:30|50.75|50.45|50.72|50.42|50.75|50.45|50.72|50.42|10
1723591720000|2024-08-13 23:28:40|50.73|50.43|50.72|50.42|50.73|50.43|50.71|50.41|11
1723591730000|2024-08-13 23:28:50|50.73|50.43|50.74|50.44|50.76|50.46|50.73|50.43|12
1723591740000|2024-08-13 23:29:00|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|7
1723591760000|2024-08-13 23:29:20|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723591770000|2024-08-13 23:29:30|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|4
1723591790000|2024-08-13 23:29:50|50.73|50.43|50.7|50.4|50.73|50.43|50.7|50.4|5
1723591800000|2024-08-13 23:30:00|50.69|50.39|50.73|50.43|50.73|50.43|50.67|50.37|9
1723591810000|2024-08-13 23:30:10|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|8
1723591820000|2024-08-13 23:30:20|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|13
1723591830000|2024-08-13 23:30:30|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|7
1723591840000|2024-08-13 23:30:40|50.74|50.44|50.73|50.43|50.74|50.44|50.71|50.41|14
1723591850000|2024-08-13 23:30:50|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|3
1723591860000|2024-08-13 23:31:00|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|8
1723591870000|2024-08-13 23:31:10|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|11
1723591880000|2024-08-13 23:31:20|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|11
1723591890000|2024-08-13 23:31:30|50.75|50.45|50.78|50.48|50.79|50.49|50.75|50.45|4
1723591900000|2024-08-13 23:31:40|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|6
1723591910000|2024-08-13 23:31:50|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|5
1723591920000|2024-08-13 23:32:00|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|5
1723591930000|2024-08-13 23:32:10|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723591940000|2024-08-13 23:32:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723591950000|2024-08-13 23:32:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|4
1723591960000|2024-08-13 23:32:40|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723591970000|2024-08-13 23:32:50|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723591990000|2024-08-13 23:33:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723592000000|2024-08-13 23:33:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723592010000|2024-08-13 23:33:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723592020000|2024-08-13 23:33:40|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723592040000|2024-08-13 23:34:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723592050000|2024-08-13 23:34:10|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1723592060000|2024-08-13 23:34:20|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1723592070000|2024-08-13 23:34:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|8
1723592080000|2024-08-13 23:34:40|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|8
1723592100000|2024-08-13 23:35:00|50.78|50.48|50.81|50.51|50.81|50.51|50.78|50.48|6
1723592110000|2024-08-13 23:35:10|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|10
1723592140000|2024-08-13 23:35:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723592150000|2024-08-13 23:35:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|7
1723592160000|2024-08-13 23:36:00|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1723592170000|2024-08-13 23:36:10|50.76|50.46|50.75|50.45|50.78|50.48|50.75|50.45|20
1723592180000|2024-08-13 23:36:20|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|17
1723592190000|2024-08-13 23:36:30|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|10
1723592200000|2024-08-13 23:36:40|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|2
1723592210000|2024-08-13 23:36:50|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723592220000|2024-08-13 23:37:00|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|12
1723592230000|2024-08-13 23:37:10|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|4
1723592240000|2024-08-13 23:37:20|50.77|50.47|50.77|50.47|50.77|50.47|50.74|50.44|12
1723592250000|2024-08-13 23:37:30|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|5
1723592260000|2024-08-13 23:37:40|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|4
1723592270000|2024-08-13 23:37:50|50.75|50.45|50.7|50.4|50.76|50.46|50.69|50.39|12
1723592280000|2024-08-13 23:38:00|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|8
1723592290000|2024-08-13 23:38:10|50.67|50.37|50.75|50.45|50.76|50.46|50.67|50.37|7
1723592300000|2024-08-13 23:38:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|14
1723592310000|2024-08-13 23:38:30|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|12
1723592320000|2024-08-13 23:38:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|10
1723592330000|2024-08-13 23:38:50|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|10
1723592340000|2024-08-13 23:39:00|50.75|50.45|50.7|50.4|50.76|50.46|50.7|50.4|18
1723592350000|2024-08-13 23:39:10|50.71|50.41|50.7|50.4|50.72|50.42|50.69|50.39|8
1723592360000|2024-08-13 23:39:20|50.71|50.41|50.7|50.4|50.76|50.46|50.69|50.39|13
1723592370000|2024-08-13 23:39:30|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|8
1723592380000|2024-08-13 23:39:40|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|9
1723592390000|2024-08-13 23:39:50|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723592400000|2024-08-13 23:40:00|50.69|50.39|50.75|50.45|50.75|50.45|50.69|50.39|9
1723592410000|2024-08-13 23:40:10|50.74|50.44|50.72|50.42|50.75|50.45|50.72|50.42|8
1723592420000|2024-08-13 23:40:20|50.75|50.45|50.7|50.4|50.75|50.45|50.69|50.39|7
1723592430000|2024-08-13 23:40:30|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723592450000|2024-08-13 23:40:50|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1723592460000|2024-08-13 23:41:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723592470000|2024-08-13 23:41:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723592480000|2024-08-13 23:41:20|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723592490000|2024-08-13 23:41:30|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|5
1723592500000|2024-08-13 23:41:40|50.7|50.4|50.69|50.39|50.75|50.45|50.68|50.38|16
1723592510000|2024-08-13 23:41:50|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723592520000|2024-08-13 23:42:00|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1723592530000|2024-08-13 23:42:10|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|4
1723592540000|2024-08-13 23:42:20|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|7
1723592550000|2024-08-13 23:42:30|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|7
1723592580000|2024-08-13 23:43:00|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723592590000|2024-08-13 23:43:10|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723592600000|2024-08-13 23:43:20|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723592610000|2024-08-13 23:43:30|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|12
1723592620000|2024-08-13 23:43:40|50.68|50.38|50.74|50.44|50.75|50.45|50.68|50.38|15
1723592630000|2024-08-13 23:43:50|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|12
1723592640000|2024-08-13 23:44:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|6
1723592650000|2024-08-13 23:44:10|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|5
1723592660000|2024-08-13 23:44:20|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|5
1723592670000|2024-08-13 23:44:30|50.77|50.47|50.79|50.49|50.79|50.49|50.76|50.46|4
1723592680000|2024-08-13 23:44:40|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723592690000|2024-08-13 23:44:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723592700000|2024-08-13 23:45:00|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|14
1723592710000|2024-08-13 23:45:10|50.77|50.47|50.77|50.47|50.78|50.48|50.75|50.45|17
1723592720000|2024-08-13 23:45:20|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|6
1723592730000|2024-08-13 23:45:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723592740000|2024-08-13 23:45:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|3
1723592750000|2024-08-13 23:45:50|50.75|50.45|50.77|50.47|50.78|50.48|50.75|50.45|9
1723592760000|2024-08-13 23:46:00|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|4
1723592770000|2024-08-13 23:46:10|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|13
1723592780000|2024-08-13 23:46:20|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|17
1723592790000|2024-08-13 23:46:30|50.77|50.47|50.77|50.47|50.78|50.48|50.75|50.45|14
1723592800000|2024-08-13 23:46:40|50.75|50.45|50.75|50.45|50.77|50.47|50.73|50.43|11
1723592810000|2024-08-13 23:46:50|50.73|50.43|50.76|50.46|50.77|50.47|50.73|50.43|15
1723592820000|2024-08-13 23:47:00|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|13
1723592830000|2024-08-13 23:47:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|6
1723592840000|2024-08-13 23:47:20|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|11
1723592850000|2024-08-13 23:47:30|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|10
1723592860000|2024-08-13 23:47:40|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|6
1723592870000|2024-08-13 23:47:50|50.8|50.5|50.78|50.48|50.8|50.5|50.78|50.48|3
1723592880000|2024-08-13 23:48:00|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|6
1723592890000|2024-08-13 23:48:10|50.76|50.46|50.76|50.46|50.78|50.48|50.74|50.44|9
1723592900000|2024-08-13 23:48:20|50.77|50.47|50.75|50.45|50.77|50.47|50.74|50.44|12
1723592910000|2024-08-13 23:48:30|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|4
1723592920000|2024-08-13 23:48:40|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|12
1723592930000|2024-08-13 23:48:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1723592940000|2024-08-13 23:49:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723592950000|2024-08-13 23:49:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|10
1723592960000|2024-08-13 23:49:20|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1723592970000|2024-08-13 23:49:30|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|3
1723592980000|2024-08-13 23:49:40|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723592990000|2024-08-13 23:49:50|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|5
1723593000000|2024-08-13 23:50:00|50.8|50.5|50.86|50.56|50.86|50.56|50.8|50.5|7
1723593010000|2024-08-13 23:50:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|11
1723593020000|2024-08-13 23:50:20|50.86|50.56|50.86|50.56|50.86|50.56|50.83|50.53|17
1723593030000|2024-08-13 23:50:30|50.83|50.53|50.85|50.55|50.86|50.56|50.83|50.53|12
1723593040000|2024-08-13 23:50:40|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723593050000|2024-08-13 23:50:50|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723593060000|2024-08-13 23:51:00|50.86|50.56|50.88|50.58|50.88|50.58|50.85|50.55|10
1723593070000|2024-08-13 23:51:10|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|5
1723593080000|2024-08-13 23:51:20|50.86|50.56|50.85|50.55|50.87|50.57|50.85|50.55|8
1723593090000|2024-08-13 23:51:30|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|11
1723593100000|2024-08-13 23:51:40|50.85|50.55|50.84|50.54|50.85|50.55|50.83|50.53|11
1723593110000|2024-08-13 23:51:50|50.85|50.55|50.84|50.54|50.86|50.56|50.82|50.52|10
1723593120000|2024-08-13 23:52:00|50.82|50.52|50.85|50.55|50.86|50.56|50.82|50.52|11
1723593130000|2024-08-13 23:52:10|50.84|50.54|50.85|50.55|50.86|50.56|50.83|50.53|12
1723593140000|2024-08-13 23:52:20|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|5
1723593150000|2024-08-13 23:52:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|6
1723593160000|2024-08-13 23:52:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723593170000|2024-08-13 23:52:50|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|5
1723593180000|2024-08-13 23:53:00|50.83|50.53|50.84|50.54|50.84|50.54|50.82|50.52|10
1723593190000|2024-08-13 23:53:10|50.83|50.53|50.83|50.53|50.84|50.54|50.83|50.53|3
1723593200000|2024-08-13 23:53:20|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|15
1723593210000|2024-08-13 23:53:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|8
1723593220000|2024-08-13 23:53:40|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|5
1723593230000|2024-08-13 23:53:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593240000|2024-08-13 23:54:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593250000|2024-08-13 23:54:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593260000|2024-08-13 23:54:20|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723593270000|2024-08-13 23:54:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723593280000|2024-08-13 23:54:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593290000|2024-08-13 23:54:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593300000|2024-08-13 23:55:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593310000|2024-08-13 23:55:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593330000|2024-08-13 23:55:30|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|3
1723593340000|2024-08-13 23:55:40|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|3
1723593350000|2024-08-13 23:55:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723593370000|2024-08-13 23:56:10|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1723593380000|2024-08-13 23:56:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723593400000|2024-08-13 23:56:40|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1723593410000|2024-08-13 23:56:50|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1723593420000|2024-08-13 23:57:00|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|7
1723593430000|2024-08-13 23:57:10|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723593440000|2024-08-13 23:57:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723593450000|2024-08-13 23:57:30|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|3
1723593480000|2024-08-13 23:58:00|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|3
1723593490000|2024-08-13 23:58:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593500000|2024-08-13 23:58:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|6
1723593510000|2024-08-13 23:58:30|50.87|50.57|50.87|50.57|50.88|50.58|50.86|50.56|9
1723593520000|2024-08-13 23:58:40|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|7
1723593530000|2024-08-13 23:58:50|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|6
1723593540000|2024-08-13 23:59:00|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|10
1723593550000|2024-08-13 23:59:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|11
1723593570000|2024-08-13 23:59:30|50.83|50.53|50.83|50.53|50.85|50.55|50.83|50.53|11
1723593580000|2024-08-13 23:59:40|50.84|50.54|50.83|50.53|50.85|50.55|50.82|50.52|15
1723593590000|2024-08-13 23:59:50|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|12
1723593600000|2024-08-14 00:00:00|50.85|50.55|50.78|50.48|50.85|50.55|50.76|50.46|23
1723593610000|2024-08-14 00:00:10|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|11
1723593620000|2024-08-14 00:00:20|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|14
1723593630000|2024-08-14 00:00:30|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|15
1723593640000|2024-08-14 00:00:40|50.77|50.47|50.76|50.46|50.77|50.47|50.74|50.44|17
1723593650000|2024-08-14 00:00:50|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|10
1723593660000|2024-08-14 00:01:00|50.77|50.47|50.86|50.56|50.87|50.57|50.77|50.47|12
1723593670000|2024-08-14 00:01:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|13
1723593680000|2024-08-14 00:01:20|50.86|50.56|50.86|50.56|50.86|50.56|50.84|50.54|13
1723593690000|2024-08-14 00:01:30|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|9
1723593700000|2024-08-14 00:01:40|50.85|50.55|50.86|50.56|50.87|50.57|50.84|50.54|12
1723593710000|2024-08-14 00:01:50|50.85|50.55|50.85|50.55|50.87|50.57|50.84|50.54|11
1723593720000|2024-08-14 00:02:00|50.86|50.56|50.86|50.56|50.89|50.59|50.85|50.55|17
1723593730000|2024-08-14 00:02:10|50.85|50.55|50.86|50.56|50.87|50.57|50.84|50.54|12
1723593740000|2024-08-14 00:02:20|50.87|50.57|50.83|50.53|50.87|50.57|50.83|50.53|17
1723593750000|2024-08-14 00:02:30|50.82|50.52|50.82|50.52|50.84|50.54|50.81|50.51|14
1723593760000|2024-08-14 00:02:40|50.81|50.51|50.78|50.48|50.81|50.51|50.78|50.48|13
1723593770000|2024-08-14 00:02:50|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|14
1723593780000|2024-08-14 00:03:00|50.77|50.47|50.8|50.5|50.84|50.54|50.76|50.46|15
1723593790000|2024-08-14 00:03:10|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593800000|2024-08-14 00:03:20|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|10
1723593810000|2024-08-14 00:03:30|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|5
1723593820000|2024-08-14 00:03:40|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|7
1723593830000|2024-08-14 00:03:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723593840000|2024-08-14 00:04:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723593850000|2024-08-14 00:04:10|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593860000|2024-08-14 00:04:20|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593870000|2024-08-14 00:04:30|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723593880000|2024-08-14 00:04:40|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|9
1723593890000|2024-08-14 00:04:50|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|5
1723593900000|2024-08-14 00:05:00|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|15
1723593910000|2024-08-14 00:05:10|50.77|50.47|50.75|50.45|50.77|50.47|50.73|50.43|6
1723593920000|2024-08-14 00:05:20|50.74|50.44|50.76|50.46|50.76|50.46|50.73|50.43|13
1723593930000|2024-08-14 00:05:30|50.75|50.45|50.75|50.45|50.77|50.47|50.73|50.43|13
1723593940000|2024-08-14 00:05:40|50.73|50.43|50.75|50.45|50.77|50.47|50.73|50.43|16
1723593950000|2024-08-14 00:05:50|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|17
1723593960000|2024-08-14 00:06:00|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|11
1723593970000|2024-08-14 00:06:10|50.74|50.44|50.78|50.48|50.78|50.48|50.74|50.44|10
1723593980000|2024-08-14 00:06:20|50.77|50.47|50.75|50.45|50.78|50.48|50.74|50.44|12
1723593990000|2024-08-14 00:06:30|50.76|50.46|50.77|50.47|50.77|50.47|50.74|50.44|14
1723594000000|2024-08-14 00:06:40|50.76|50.46|50.76|50.46|50.77|50.47|50.74|50.44|16
1723594010000|2024-08-14 00:06:50|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|7
1723594020000|2024-08-14 00:07:00|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|6
1723594030000|2024-08-14 00:07:10|50.76|50.46|50.73|50.43|50.76|50.46|50.73|50.43|10
1723594040000|2024-08-14 00:07:20|50.76|50.46|50.79|50.49|50.79|50.49|50.74|50.44|12
1723594050000|2024-08-14 00:07:30|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723594060000|2024-08-14 00:07:40|50.78|50.48|50.75|50.45|50.78|50.48|50.75|50.45|6
1723594070000|2024-08-14 00:07:50|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|5
1723594080000|2024-08-14 00:08:00|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|8
1723594090000|2024-08-14 00:08:10|50.75|50.45|50.76|50.46|50.78|50.48|50.75|50.45|12
1723594100000|2024-08-14 00:08:20|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|3
1723594120000|2024-08-14 00:08:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723594130000|2024-08-14 00:08:50|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|5
1723594140000|2024-08-14 00:09:00|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|6
1723594150000|2024-08-14 00:09:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723594160000|2024-08-14 00:09:20|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|5
1723594170000|2024-08-14 00:09:30|50.78|50.48|50.85|50.55|50.86|50.56|50.78|50.48|17
1723594180000|2024-08-14 00:09:40|50.86|50.56|50.88|50.58|50.88|50.58|50.84|50.54|13
1723594190000|2024-08-14 00:09:50|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|13
1723594200000|2024-08-14 00:10:00|50.89|50.59|50.87|50.57|50.89|50.59|50.86|50.56|9
1723594210000|2024-08-14 00:10:10|50.86|50.56|50.83|50.53|50.87|50.57|50.83|50.53|14
1723594220000|2024-08-14 00:10:20|50.85|50.55|50.88|50.58|50.88|50.58|50.83|50.53|16
1723594230000|2024-08-14 00:10:30|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|13
1723594240000|2024-08-14 00:10:40|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|14
1723594250000|2024-08-14 00:10:50|50.88|50.58|50.89|50.59|50.92|50.62|50.87|50.57|11
1723594260000|2024-08-14 00:11:00|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|6
1723594270000|2024-08-14 00:11:10|50.88|50.58|50.88|50.58|50.88|50.58|50.86|50.56|15
1723594280000|2024-08-14 00:11:20|50.86|50.56|50.88|50.58|50.88|50.58|50.84|50.54|12
1723594290000|2024-08-14 00:11:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723594300000|2024-08-14 00:11:40|50.89|50.59|50.93|50.63|50.93|50.63|50.88|50.58|7
1723594310000|2024-08-14 00:11:50|50.95|50.65|50.94|50.64|50.96|50.66|50.93|50.63|7
1723594320000|2024-08-14 00:12:00|50.96|50.66|50.95|50.65|50.97|50.67|50.94|50.64|12
1723594330000|2024-08-14 00:12:10|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|10
1723594340000|2024-08-14 00:12:20|50.95|50.65|50.96|50.66|50.96|50.66|50.93|50.63|14
1723594350000|2024-08-14 00:12:30|50.95|50.65|50.95|50.65|50.96|50.66|50.93|50.63|11
1723594360000|2024-08-14 00:12:40|50.96|50.66|50.94|50.64|50.96|50.66|50.93|50.63|5
1723594370000|2024-08-14 00:12:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|14
1723594380000|2024-08-14 00:13:00|50.93|50.63|50.87|50.57|50.94|50.64|50.87|50.57|13
1723594390000|2024-08-14 00:13:10|50.89|50.59|50.87|50.57|50.93|50.63|50.86|50.56|12
1723594400000|2024-08-14 00:13:20|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|19
1723594410000|2024-08-14 00:13:30|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|12
1723594420000|2024-08-14 00:13:40|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|13
1723594430000|2024-08-14 00:13:50|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|4
1723594440000|2024-08-14 00:14:00|50.87|50.57|50.87|50.57|50.89|50.59|50.87|50.57|9
1723594450000|2024-08-14 00:14:10|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594460000|2024-08-14 00:14:20|50.87|50.57|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594470000|2024-08-14 00:14:30|50.87|50.57|50.87|50.57|50.87|50.57|50.85|50.55|12
1723594480000|2024-08-14 00:14:40|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|5
1723594490000|2024-08-14 00:14:50|50.87|50.57|50.84|50.54|50.87|50.57|50.84|50.54|3
1723594500000|2024-08-14 00:15:00|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|17
1723594510000|2024-08-14 00:15:10|50.87|50.57|50.87|50.57|50.87|50.57|50.85|50.55|12
1723594520000|2024-08-14 00:15:20|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|8
1723594530000|2024-08-14 00:15:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|12
1723594540000|2024-08-14 00:15:40|50.86|50.56|50.85|50.55|50.86|50.56|50.82|50.52|6
1723594550000|2024-08-14 00:15:50|50.84|50.54|50.84|50.54|50.85|50.55|50.82|50.52|8
1723594560000|2024-08-14 00:16:00|50.85|50.55|50.78|50.48|50.85|50.55|50.77|50.47|11
1723594570000|2024-08-14 00:16:10|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1723594580000|2024-08-14 00:16:20|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|5
1723594590000|2024-08-14 00:16:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|5
1723594600000|2024-08-14 00:16:40|50.75|50.45|50.78|50.48|50.78|50.48|50.74|50.44|7
1723594610000|2024-08-14 00:16:50|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|9
1723594620000|2024-08-14 00:17:00|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|3
1723594630000|2024-08-14 00:17:10|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|9
1723594640000|2024-08-14 00:17:20|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|5
1723594650000|2024-08-14 00:17:30|50.76|50.46|50.78|50.48|50.78|50.48|50.75|50.45|10
1723594660000|2024-08-14 00:17:40|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|14
1723594670000|2024-08-14 00:17:50|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|6
1723594680000|2024-08-14 00:18:00|50.79|50.49|50.84|50.54|50.86|50.56|50.79|50.49|14
1723594690000|2024-08-14 00:18:10|50.85|50.55|50.79|50.49|50.85|50.55|50.79|50.49|22
1723594700000|2024-08-14 00:18:20|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|9
1723594710000|2024-08-14 00:18:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723594720000|2024-08-14 00:18:40|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|14
1723594730000|2024-08-14 00:18:50|50.84|50.54|50.78|50.48|50.84|50.54|50.78|50.48|13
1723594740000|2024-08-14 00:19:00|50.79|50.49|50.85|50.55|50.85|50.55|50.78|50.48|13
1723594750000|2024-08-14 00:19:10|50.84|50.54|50.8|50.5|50.85|50.55|50.8|50.5|8
1723594760000|2024-08-14 00:19:20|50.78|50.48|50.78|50.48|50.8|50.5|50.78|50.48|8
1723594770000|2024-08-14 00:19:30|50.79|50.49|50.84|50.54|50.84|50.54|50.79|50.49|6
1723594780000|2024-08-14 00:19:40|50.83|50.53|50.8|50.5|50.85|50.55|50.79|50.49|15
1723594790000|2024-08-14 00:19:50|50.79|50.49|50.78|50.48|50.8|50.5|50.78|50.48|6
1723594800000|2024-08-14 00:20:00|50.8|50.5|50.81|50.51|50.85|50.55|50.8|50.5|21
1723594810000|2024-08-14 00:20:10|50.84|50.54|50.78|50.48|50.85|50.55|50.78|50.48|12
1723594820000|2024-08-14 00:20:20|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|13
1723594830000|2024-08-14 00:20:30|50.81|50.51|50.84|50.54|50.85|50.55|50.79|50.49|23
1723594840000|2024-08-14 00:20:40|50.81|50.51|50.85|50.55|50.85|50.55|50.81|50.51|15
1723594850000|2024-08-14 00:20:50|50.86|50.56|50.85|50.55|50.87|50.57|50.84|50.54|7
1723594860000|2024-08-14 00:21:00|50.86|50.56|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594870000|2024-08-14 00:21:10|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|9
1723594880000|2024-08-14 00:21:20|50.87|50.57|50.87|50.57|50.88|50.58|50.84|50.54|19
1723594890000|2024-08-14 00:21:30|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|7
1723594900000|2024-08-14 00:21:40|50.85|50.55|50.85|50.55|50.87|50.57|50.84|50.54|15
1723594910000|2024-08-14 00:21:50|50.86|50.56|50.85|50.55|50.87|50.57|50.84|50.54|19
1723594920000|2024-08-14 00:22:00|50.86|50.56|50.88|50.58|50.89|50.59|50.85|50.55|9
1723594930000|2024-08-14 00:22:10|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|13
1723594940000|2024-08-14 00:22:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|7
1723594950000|2024-08-14 00:22:30|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|3
1723594960000|2024-08-14 00:22:40|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|8
1723594970000|2024-08-14 00:22:50|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|10
1723594980000|2024-08-14 00:23:00|50.84|50.54|50.83|50.53|50.85|50.55|50.82|50.52|15
1723594990000|2024-08-14 00:23:10|50.84|50.54|50.81|50.51|50.85|50.55|50.81|50.51|20
1723595000000|2024-08-14 00:23:20|50.84|50.54|50.76|50.46|50.84|50.54|50.76|50.46|9
1723595010000|2024-08-14 00:23:30|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|9
1723595020000|2024-08-14 00:23:40|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|6
1723595030000|2024-08-14 00:23:50|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1723595040000|2024-08-14 00:24:00|50.73|50.43|50.69|50.39|50.75|50.45|50.69|50.39|7
1723595060000|2024-08-14 00:24:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723595070000|2024-08-14 00:24:30|50.72|50.42|50.76|50.46|50.76|50.46|50.71|50.41|12
1723595080000|2024-08-14 00:24:40|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|10
1723595090000|2024-08-14 00:24:50|50.72|50.42|50.74|50.44|50.75|50.45|50.69|50.39|11
1723595100000|2024-08-14 00:25:00|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|21
1723595110000|2024-08-14 00:25:10|50.73|50.43|50.69|50.39|50.76|50.46|50.69|50.39|17
1723595120000|2024-08-14 00:25:20|50.71|50.41|50.76|50.46|50.76|50.46|50.7|50.4|17
1723595130000|2024-08-14 00:25:30|50.75|50.45|50.74|50.44|50.76|50.46|50.72|50.42|17
1723595140000|2024-08-14 00:25:40|50.75|50.45|50.74|50.44|50.76|50.46|50.72|50.42|20
1723595150000|2024-08-14 00:25:50|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|19
1723595160000|2024-08-14 00:26:00|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|20
1723595170000|2024-08-14 00:26:10|50.73|50.43|50.75|50.45|50.76|50.46|50.73|50.43|19
1723595180000|2024-08-14 00:26:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|15
1723595190000|2024-08-14 00:26:30|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|15
1723595200000|2024-08-14 00:26:40|50.74|50.44|50.75|50.45|50.76|50.46|50.72|50.42|16
1723595210000|2024-08-14 00:26:50|50.73|50.43|50.74|50.44|50.75|50.45|50.72|50.42|12
1723595220000|2024-08-14 00:27:00|50.76|50.46|50.74|50.44|50.76|50.46|50.72|50.42|19
1723595230000|2024-08-14 00:27:10|50.73|50.43|50.69|50.39|50.74|50.44|50.69|50.39|5
1723595240000|2024-08-14 00:27:20|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723595250000|2024-08-14 00:27:30|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|9
1723595260000|2024-08-14 00:27:40|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723595270000|2024-08-14 00:27:50|50.64|50.34|50.64|50.34|50.67|50.37|50.64|50.34|9
1723595280000|2024-08-14 00:28:00|50.67|50.37|50.67|50.37|50.67|50.37|50.65|50.35|9
1723595290000|2024-08-14 00:28:10|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|8
1723595300000|2024-08-14 00:28:20|50.63|50.33|50.66|50.36|50.67|50.37|50.63|50.33|5
1723595310000|2024-08-14 00:28:30|50.64|50.34|50.59|50.29|50.67|50.37|50.59|50.29|5
1723595320000|2024-08-14 00:28:40|50.58|50.28|50.65|50.35|50.65|50.35|50.58|50.28|5
1723595330000|2024-08-14 00:28:50|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|2
1723595340000|2024-08-14 00:29:00|50.59|50.29|50.64|50.34|50.65|50.35|50.59|50.29|9
1723595350000|2024-08-14 00:29:10|50.63|50.33|50.63|50.33|50.65|50.35|50.6|50.3|13
1723595360000|2024-08-14 00:29:20|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|6
1723595380000|2024-08-14 00:29:40|50.64|50.34|50.65|50.35|50.65|50.35|50.6|50.3|9
1723595390000|2024-08-14 00:29:50|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|21
1723595400000|2024-08-14 00:30:00|50.62|50.32|50.57|50.27|50.62|50.32|50.57|50.27|6
1723595420000|2024-08-14 00:30:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723595430000|2024-08-14 00:30:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723595440000|2024-08-14 00:30:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723595450000|2024-08-14 00:30:50|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|6
1723595460000|2024-08-14 00:31:00|50.65|50.35|50.63|50.33|50.66|50.36|50.63|50.33|10
1723595470000|2024-08-14 00:31:10|50.65|50.35|50.66|50.36|50.67|50.37|50.63|50.33|20
1723595480000|2024-08-14 00:31:20|50.63|50.33|50.63|50.33|50.66|50.36|50.6|50.3|22
1723595490000|2024-08-14 00:31:30|50.64|50.34|50.65|50.35|50.67|50.37|50.63|50.33|14
1723595500000|2024-08-14 00:31:40|50.66|50.36|50.67|50.37|50.68|50.38|50.65|50.35|14
1723595510000|2024-08-14 00:31:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|9
1723595520000|2024-08-14 00:32:00|50.65|50.35|50.68|50.38|50.69|50.39|50.65|50.35|14
1723595530000|2024-08-14 00:32:10|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|7
1723595540000|2024-08-14 00:32:20|50.7|50.4|50.75|50.45|50.75|50.45|50.7|50.4|20
1723595550000|2024-08-14 00:32:30|50.73|50.43|50.69|50.39|50.76|50.46|50.69|50.39|12
1723595560000|2024-08-14 00:32:40|50.7|50.4|50.72|50.42|50.76|50.46|50.7|50.4|14
1723595570000|2024-08-14 00:32:50|50.71|50.41|50.75|50.45|50.76|50.46|50.7|50.4|15
1723595580000|2024-08-14 00:33:00|50.76|50.46|50.77|50.47|50.77|50.47|50.73|50.43|13
1723595590000|2024-08-14 00:33:10|50.76|50.46|50.77|50.47|50.78|50.48|50.75|50.45|19
1723595600000|2024-08-14 00:33:20|50.76|50.46|50.74|50.44|50.79|50.49|50.74|50.44|13
1723595610000|2024-08-14 00:33:30|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|17
1723595620000|2024-08-14 00:33:40|50.74|50.44|50.75|50.45|50.76|50.46|50.72|50.42|20
1723595630000|2024-08-14 00:33:50|50.74|50.44|50.7|50.4|50.75|50.45|50.69|50.39|11
1723595640000|2024-08-14 00:34:00|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|8
1723595650000|2024-08-14 00:34:10|50.73|50.43|50.7|50.4|50.75|50.45|50.69|50.39|13
1723595660000|2024-08-14 00:34:20|50.69|50.39|50.67|50.37|50.7|50.4|50.67|50.37|16
1723595670000|2024-08-14 00:34:30|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|11
1723595680000|2024-08-14 00:34:40|50.66|50.36|50.67|50.37|50.68|50.38|50.64|50.34|16
1723595690000|2024-08-14 00:34:50|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|11
1723595700000|2024-08-14 00:35:00|50.64|50.34|50.65|50.35|50.67|50.37|50.62|50.32|18
1723595710000|2024-08-14 00:35:10|50.66|50.36|50.66|50.36|50.69|50.39|50.65|50.35|19
1723595720000|2024-08-14 00:35:20|50.64|50.34|50.64|50.34|50.66|50.36|50.6|50.3|14
1723595730000|2024-08-14 00:35:30|50.63|50.33|50.66|50.36|50.67|50.37|50.61|50.31|21
1723595740000|2024-08-14 00:35:40|50.65|50.35|50.66|50.36|50.67|50.37|50.63|50.33|17
1723595750000|2024-08-14 00:35:50|50.65|50.35|50.67|50.37|50.67|50.37|50.63|50.33|16
1723595760000|2024-08-14 00:36:00|50.66|50.36|50.7|50.4|50.7|50.4|50.65|50.35|13
1723595770000|2024-08-14 00:36:10|50.69|50.39|50.68|50.38|50.75|50.45|50.67|50.37|16
1723595780000|2024-08-14 00:36:20|50.67|50.37|50.68|50.38|50.7|50.4|50.67|50.37|11
1723595790000|2024-08-14 00:36:30|50.7|50.4|50.66|50.36|50.7|50.4|50.66|50.36|19
1723595800000|2024-08-14 00:36:40|50.68|50.38|50.66|50.36|50.68|50.38|50.65|50.35|9
1723595810000|2024-08-14 00:36:50|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|11
1723595820000|2024-08-14 00:37:00|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|12
1723595830000|2024-08-14 00:37:10|50.66|50.36|50.64|50.34|50.66|50.36|50.63|50.33|9
1723595840000|2024-08-14 00:37:20|50.63|50.33|50.67|50.37|50.68|50.38|50.63|50.33|16
1723595850000|2024-08-14 00:37:30|50.65|50.35|50.69|50.39|50.69|50.39|50.64|50.34|13
1723595860000|2024-08-14 00:37:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|11
1723595870000|2024-08-14 00:37:50|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|6
1723595880000|2024-08-14 00:38:00|50.67|50.37|50.76|50.46|50.76|50.46|50.67|50.37|18
1723595890000|2024-08-14 00:38:10|50.75|50.45|50.68|50.38|50.76|50.46|50.67|50.37|14
1723595900000|2024-08-14 00:38:20|50.67|50.37|50.69|50.39|50.69|50.39|50.66|50.36|14
1723595910000|2024-08-14 00:38:30|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|10
1723595920000|2024-08-14 00:38:40|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|9
1723595930000|2024-08-14 00:38:50|50.67|50.37|50.67|50.37|50.68|50.38|50.64|50.34|17
1723595940000|2024-08-14 00:39:00|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|21
1723595950000|2024-08-14 00:39:10|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|10
1723595960000|2024-08-14 00:39:20|50.68|50.38|50.67|50.37|50.68|50.38|50.64|50.34|19
1723595970000|2024-08-14 00:39:30|50.68|50.38|50.64|50.34|50.68|50.38|50.64|50.34|7
1723595980000|2024-08-14 00:39:40|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|7
1723595990000|2024-08-14 00:39:50|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|7
1723596000000|2024-08-14 00:40:00|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|3
1723596010000|2024-08-14 00:40:10|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|6
1723596020000|2024-08-14 00:40:20|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|6
1723596030000|2024-08-14 00:40:30|50.67|50.37|50.66|50.36|50.67|50.37|50.64|50.34|9
1723596040000|2024-08-14 00:40:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723596050000|2024-08-14 00:40:50|50.68|50.38|50.69|50.39|50.7|50.4|50.67|50.37|11
1723596060000|2024-08-14 00:41:00|50.7|50.4|50.7|50.4|50.72|50.42|50.69|50.39|8
1723596070000|2024-08-14 00:41:10|50.69|50.39|50.67|50.37|50.69|50.39|50.66|50.36|6
1723596080000|2024-08-14 00:41:20|50.68|50.38|50.68|50.38|50.7|50.4|50.67|50.37|13
1723596090000|2024-08-14 00:41:30|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|7
1723596100000|2024-08-14 00:41:40|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|7
1723596110000|2024-08-14 00:41:50|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|12
1723596120000|2024-08-14 00:42:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|7
1723596130000|2024-08-14 00:42:10|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|8
1723596140000|2024-08-14 00:42:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|6
1723596150000|2024-08-14 00:42:30|50.68|50.38|50.68|50.38|50.68|50.38|50.65|50.35|14
1723596160000|2024-08-14 00:42:40|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|13
1723596170000|2024-08-14 00:42:50|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|10
1723596180000|2024-08-14 00:43:00|50.68|50.38|50.66|50.36|50.68|50.38|50.64|50.34|14
1723596190000|2024-08-14 00:43:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1723596200000|2024-08-14 00:43:20|50.63|50.33|50.65|50.35|50.65|50.35|50.6|50.3|15
1723596210000|2024-08-14 00:43:30|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|5
1723596220000|2024-08-14 00:43:40|50.65|50.35|50.65|50.35|50.66|50.36|50.63|50.33|14
1723596230000|2024-08-14 00:43:50|50.63|50.33|50.6|50.3|50.65|50.35|50.6|50.3|11
1723596240000|2024-08-14 00:44:00|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723596250000|2024-08-14 00:44:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723596260000|2024-08-14 00:44:20|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1723596290000|2024-08-14 00:44:50|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|4
1723596300000|2024-08-14 00:45:00|50.58|50.28|50.59|50.29|50.63|50.33|50.58|50.28|8
1723596310000|2024-08-14 00:45:10|50.58|50.28|50.59|50.29|50.6|50.3|50.57|50.27|6
1723596320000|2024-08-14 00:45:20|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1723596330000|2024-08-14 00:45:30|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|5
1723596340000|2024-08-14 00:45:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723596350000|2024-08-14 00:45:50|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|3
1723596360000|2024-08-14 00:46:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|8
1723596370000|2024-08-14 00:46:10|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|11
1723596380000|2024-08-14 00:46:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723596390000|2024-08-14 00:46:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723596400000|2024-08-14 00:46:40|50.57|50.27|50.56|50.26|50.59|50.29|50.56|50.26|5
1723596410000|2024-08-14 00:46:50|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|2
1723596420000|2024-08-14 00:47:00|50.56|50.26|50.58|50.28|50.58|50.28|50.54|50.24|14
1723596430000|2024-08-14 00:47:10|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|7
1723596440000|2024-08-14 00:47:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|10
1723596450000|2024-08-14 00:47:30|50.54|50.24|50.56|50.26|50.57|50.27|50.54|50.24|4
1723596460000|2024-08-14 00:47:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723596470000|2024-08-14 00:47:50|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|7
1723596480000|2024-08-14 00:48:00|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|16
1723596490000|2024-08-14 00:48:10|50.58|50.28|50.58|50.28|50.59|50.29|50.55|50.25|15
1723596500000|2024-08-14 00:48:20|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|12
1723596510000|2024-08-14 00:48:30|50.58|50.28|50.6|50.3|50.61|50.31|50.58|50.28|8
1723596520000|2024-08-14 00:48:40|50.61|50.31|50.61|50.31|50.65|50.35|50.6|50.3|9
1723596530000|2024-08-14 00:48:50|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|7
1723596540000|2024-08-14 00:49:00|50.6|50.3|50.58|50.28|50.61|50.31|50.58|50.28|15
1723596550000|2024-08-14 00:49:10|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|10
1723596560000|2024-08-14 00:49:20|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723596570000|2024-08-14 00:49:30|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|9
1723596580000|2024-08-14 00:49:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723596590000|2024-08-14 00:49:50|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|9
1723596600000|2024-08-14 00:50:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723596620000|2024-08-14 00:50:20|50.58|50.28|50.65|50.35|50.66|50.36|50.58|50.28|11
1723596630000|2024-08-14 00:50:30|50.64|50.34|50.67|50.37|50.67|50.37|50.63|50.33|8
1723596640000|2024-08-14 00:50:40|50.66|50.36|50.65|50.35|50.67|50.37|50.64|50.34|7
1723596650000|2024-08-14 00:50:50|50.66|50.36|50.66|50.36|50.67|50.37|50.63|50.33|8
1723596660000|2024-08-14 00:51:00|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|13
1723596670000|2024-08-14 00:51:10|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|8
1723596680000|2024-08-14 00:51:20|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|6
1723596690000|2024-08-14 00:51:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723596700000|2024-08-14 00:51:40|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|15
1723596710000|2024-08-14 00:51:50|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|5
1723596720000|2024-08-14 00:52:00|50.69|50.39|50.68|50.38|50.7|50.4|50.67|50.37|14
1723596730000|2024-08-14 00:52:10|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|10
1723596740000|2024-08-14 00:52:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723596750000|2024-08-14 00:52:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|4
1723596770000|2024-08-14 00:52:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723596780000|2024-08-14 00:53:00|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|12
1723596790000|2024-08-14 00:53:10|50.76|50.46|50.76|50.46|50.78|50.48|50.74|50.44|12
1723596800000|2024-08-14 00:53:20|50.78|50.48|50.77|50.47|50.78|50.48|50.74|50.44|11
1723596810000|2024-08-14 00:53:30|50.76|50.46|50.7|50.4|50.77|50.47|50.7|50.4|15
1723596820000|2024-08-14 00:53:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723596830000|2024-08-14 00:53:50|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|3
1723596840000|2024-08-14 00:54:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|10
1723596850000|2024-08-14 00:54:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723596860000|2024-08-14 00:54:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|7
1723596870000|2024-08-14 00:54:30|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|12
1723596880000|2024-08-14 00:54:40|50.69|50.39|50.69|50.39|50.69|50.39|50.67|50.37|13
1723596890000|2024-08-14 00:54:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|12
1723596900000|2024-08-14 00:55:00|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|13
1723596910000|2024-08-14 00:55:10|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|14
1723596920000|2024-08-14 00:55:20|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|13
1723596930000|2024-08-14 00:55:30|50.68|50.38|50.69|50.39|50.71|50.41|50.67|50.37|9
1723596940000|2024-08-14 00:55:40|50.7|50.4|50.71|50.41|50.77|50.47|50.7|50.4|18
1723596950000|2024-08-14 00:55:50|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|6
1723596960000|2024-08-14 00:56:00|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723596970000|2024-08-14 00:56:10|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|6
1723596980000|2024-08-14 00:56:20|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|10
1723596990000|2024-08-14 00:56:30|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|9
1723597000000|2024-08-14 00:56:40|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723597010000|2024-08-14 00:56:50|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|10
1723597020000|2024-08-14 00:57:00|50.71|50.41|50.77|50.47|50.77|50.47|50.71|50.41|21
1723597030000|2024-08-14 00:57:10|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|9
1723597040000|2024-08-14 00:57:20|50.76|50.46|50.76|50.46|50.78|50.48|50.75|50.45|7
1723597050000|2024-08-14 00:57:30|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723597060000|2024-08-14 00:57:40|50.74|50.44|50.73|50.43|50.76|50.46|50.71|50.41|8
1723597070000|2024-08-14 00:57:50|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|12
1723597080000|2024-08-14 00:58:00|50.76|50.46|50.71|50.41|50.76|50.46|50.71|50.41|4
1723597090000|2024-08-14 00:58:10|50.7|50.4|50.75|50.45|50.76|50.46|50.69|50.39|14
1723597100000|2024-08-14 00:58:20|50.76|50.46|50.75|50.45|50.76|50.46|50.7|50.4|17
1723597110000|2024-08-14 00:58:30|50.76|50.46|50.71|50.41|50.76|50.46|50.71|50.41|6
1723597120000|2024-08-14 00:58:40|50.73|50.43|50.7|50.4|50.75|50.45|50.7|50.4|10
1723597130000|2024-08-14 00:58:50|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|6
1723597140000|2024-08-14 00:59:00|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|6
1723597150000|2024-08-14 00:59:10|50.69|50.39|50.69|50.39|50.69|50.39|50.67|50.37|13
1723597160000|2024-08-14 00:59:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|6
1723597180000|2024-08-14 00:59:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723597190000|2024-08-14 00:59:50|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723597200000|2024-08-14 01:00:00|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|6
1723597210000|2024-08-14 01:00:10|50.7|50.4|50.72|50.42|50.76|50.46|50.7|50.4|10
1723597220000|2024-08-14 01:00:20|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1723597230000|2024-08-14 01:00:30|50.76|50.46|50.76|50.46|50.77|50.47|50.71|50.41|15
1723597240000|2024-08-14 01:00:40|50.75|50.45|50.74|50.44|50.77|50.47|50.74|50.44|15
1723597250000|2024-08-14 01:00:50|50.77|50.47|50.73|50.43|50.77|50.47|50.72|50.42|22
1723597260000|2024-08-14 01:01:00|50.75|50.45|50.76|50.46|50.77|50.47|50.73|50.43|16
1723597270000|2024-08-14 01:01:10|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|16
1723597280000|2024-08-14 01:01:20|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|8
1723597290000|2024-08-14 01:01:30|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|12
1723597300000|2024-08-14 01:01:40|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|16
1723597310000|2024-08-14 01:01:50|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|7
1723597320000|2024-08-14 01:02:00|50.77|50.47|50.76|50.46|50.78|50.48|50.74|50.44|15
1723597330000|2024-08-14 01:02:10|50.78|50.48|50.76|50.46|50.78|50.48|50.75|50.45|14
1723597340000|2024-08-14 01:02:20|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|13
1723597350000|2024-08-14 01:02:30|50.76|50.46|50.7|50.4|50.76|50.46|50.7|50.4|6
1723597360000|2024-08-14 01:02:40|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723597370000|2024-08-14 01:02:50|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|5
1723597380000|2024-08-14 01:03:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723597390000|2024-08-14 01:03:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723597400000|2024-08-14 01:03:20|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1723597410000|2024-08-14 01:03:30|50.68|50.38|50.68|50.38|50.68|50.38|50.66|50.36|5
1723597420000|2024-08-14 01:03:40|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|15
1723597430000|2024-08-14 01:03:50|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|9
1723597440000|2024-08-14 01:04:00|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|15
1723597450000|2024-08-14 01:04:10|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|11
1723597460000|2024-08-14 01:04:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|6
1723597470000|2024-08-14 01:04:30|50.65|50.35|50.66|50.36|50.68|50.38|50.65|50.35|13
1723597480000|2024-08-14 01:04:40|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|8
1723597490000|2024-08-14 01:04:50|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723597500000|2024-08-14 01:05:00|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|8
1723597510000|2024-08-14 01:05:10|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723597520000|2024-08-14 01:05:20|50.63|50.33|50.6|50.3|50.63|50.33|50.6|50.3|6
1723597530000|2024-08-14 01:05:30|50.59|50.29|50.66|50.36|50.66|50.36|50.59|50.29|5
1723597540000|2024-08-14 01:05:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723597550000|2024-08-14 01:05:50|50.66|50.36|50.61|50.31|50.66|50.36|50.61|50.31|9
1723597560000|2024-08-14 01:06:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723597570000|2024-08-14 01:06:10|50.6|50.3|50.64|50.34|50.65|50.35|50.59|50.29|12
1723597580000|2024-08-14 01:06:20|50.65|50.35|50.61|50.31|50.65|50.35|50.6|50.3|8
1723597590000|2024-08-14 01:06:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723597600000|2024-08-14 01:06:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723597610000|2024-08-14 01:06:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723597620000|2024-08-14 01:07:00|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|6
1723597630000|2024-08-14 01:07:10|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|8
1723597640000|2024-08-14 01:07:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1723597650000|2024-08-14 01:07:30|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723597660000|2024-08-14 01:07:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723597670000|2024-08-14 01:07:50|50.58|50.28|50.57|50.27|50.58|50.28|50.55|50.25|18
1723597680000|2024-08-14 01:08:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723597690000|2024-08-14 01:08:10|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|9
1723597700000|2024-08-14 01:08:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1723597710000|2024-08-14 01:08:30|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|9
1723597720000|2024-08-14 01:08:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723597730000|2024-08-14 01:08:50|50.56|50.26|50.57|50.27|50.59|50.29|50.56|50.26|8
1723597740000|2024-08-14 01:09:00|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|4
1723597750000|2024-08-14 01:09:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723597760000|2024-08-14 01:09:20|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|7
1723597770000|2024-08-14 01:09:30|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|9
1723597780000|2024-08-14 01:09:40|50.56|50.26|50.5|50.2|50.56|50.26|50.5|50.2|12
1723597790000|2024-08-14 01:09:50|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|15
1723597800000|2024-08-14 01:10:00|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|5
1723597810000|2024-08-14 01:10:10|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|7
1723597820000|2024-08-14 01:10:20|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|8
1723597830000|2024-08-14 01:10:30|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|12
1723597840000|2024-08-14 01:10:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723597850000|2024-08-14 01:10:50|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|4
1723597860000|2024-08-14 01:11:00|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|6
1723597870000|2024-08-14 01:11:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723597880000|2024-08-14 01:11:20|50.49|50.19|50.49|50.19|50.51|50.21|50.49|50.19|9
1723597890000|2024-08-14 01:11:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723597900000|2024-08-14 01:11:40|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|8
1723597910000|2024-08-14 01:11:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723597920000|2024-08-14 01:12:00|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|7
1723597930000|2024-08-14 01:12:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|7
1723597960000|2024-08-14 01:12:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723597970000|2024-08-14 01:12:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|8
1723597980000|2024-08-14 01:13:00|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|11
1723597990000|2024-08-14 01:13:10|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|2
1723598000000|2024-08-14 01:13:20|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|13
1723598010000|2024-08-14 01:13:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723598020000|2024-08-14 01:13:40|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723598030000|2024-08-14 01:13:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723598040000|2024-08-14 01:14:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723598050000|2024-08-14 01:14:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723598060000|2024-08-14 01:14:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|8
1723598070000|2024-08-14 01:14:30|50.52|50.22|50.52|50.22|50.56|50.26|50.51|50.21|15
1723598080000|2024-08-14 01:14:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723598090000|2024-08-14 01:14:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723598100000|2024-08-14 01:15:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1723598110000|2024-08-14 01:15:10|50.49|50.19|50.49|50.19|50.49|50.19|50.47|50.17|4
1723598120000|2024-08-14 01:15:20|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|10
1723598130000|2024-08-14 01:15:30|50.46|50.16|50.47|50.17|50.49|50.19|50.46|50.16|14
1723598140000|2024-08-14 01:15:40|50.48|50.18|50.47|50.17|50.48|50.18|50.45|50.15|15
1723598150000|2024-08-14 01:15:50|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|17
1723598160000|2024-08-14 01:16:00|50.45|50.15|50.43|50.13|50.47|50.17|50.41|50.11|12
1723598170000|2024-08-14 01:16:10|50.44|50.14|50.4|50.1|50.44|50.14|50.4|50.1|21
1723598180000|2024-08-14 01:16:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|10
1723598190000|2024-08-14 01:16:30|50.43|50.13|50.36|50.06|50.44|50.14|50.36|50.06|6
1723598200000|2024-08-14 01:16:40|50.35|50.05|50.36|50.06|50.37|50.07|50.32|50.02|14
1723598210000|2024-08-14 01:16:50|50.35|50.05|50.32|50.02|50.37|50.07|50.32|50.02|10
1723598220000|2024-08-14 01:17:00|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|8
1723598230000|2024-08-14 01:17:10|50.27|49.97|50.28|49.98|50.3|50|50.27|49.97|23
1723598240000|2024-08-14 01:17:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|7
1723598250000|2024-08-14 01:17:30|50.3|50|50.36|50.06|50.37|50.07|50.29|49.99|10
1723598260000|2024-08-14 01:17:40|50.37|50.07|50.31|50.01|50.37|50.07|50.31|50.01|13
1723598270000|2024-08-14 01:17:50|50.32|50.02|50.37|50.07|50.38|50.08|50.32|50.02|17
1723598280000|2024-08-14 01:18:00|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723598290000|2024-08-14 01:18:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723598300000|2024-08-14 01:18:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723598310000|2024-08-14 01:18:30|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|9
1723598320000|2024-08-14 01:18:40|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|9
1723598330000|2024-08-14 01:18:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723598340000|2024-08-14 01:19:00|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|5
1723598350000|2024-08-14 01:19:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723598370000|2024-08-14 01:19:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723598380000|2024-08-14 01:19:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|14
1723598390000|2024-08-14 01:19:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|6
1723598400000|2024-08-14 01:20:00|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|14
1723598410000|2024-08-14 01:20:10|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|14
1723598420000|2024-08-14 01:20:20|50.38|50.08|50.38|50.08|50.4|50.1|50.37|50.07|14
1723598430000|2024-08-14 01:20:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|11
1723598440000|2024-08-14 01:20:40|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|15
1723598450000|2024-08-14 01:20:50|50.36|50.06|50.3|50|50.36|50.06|50.3|50|9
1723598460000|2024-08-14 01:21:00|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|11
1723598470000|2024-08-14 01:21:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723598480000|2024-08-14 01:21:20|50.28|49.98|50.27|49.97|50.3|50|50.27|49.97|7
1723598490000|2024-08-14 01:21:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723598500000|2024-08-14 01:21:40|50.29|49.99|50.32|50.02|50.32|50.02|50.28|49.98|8
1723598510000|2024-08-14 01:21:50|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|18
1723598520000|2024-08-14 01:22:00|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|19
1723598530000|2024-08-14 01:22:10|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723598540000|2024-08-14 01:22:20|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|14
1723598550000|2024-08-14 01:22:30|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|17
1723598560000|2024-08-14 01:22:40|50.33|50.03|50.34|50.04|50.35|50.05|50.32|50.02|17
1723598570000|2024-08-14 01:22:50|50.35|50.05|50.29|49.99|50.36|50.06|50.29|49.99|9
1723598580000|2024-08-14 01:23:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723598590000|2024-08-14 01:23:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|9
1723598600000|2024-08-14 01:23:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723598620000|2024-08-14 01:23:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|13
1723598640000|2024-08-14 01:24:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723598650000|2024-08-14 01:24:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723598660000|2024-08-14 01:24:20|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|8
1723598670000|2024-08-14 01:24:30|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|5
1723598680000|2024-08-14 01:24:40|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|12
1723598690000|2024-08-14 01:24:50|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|17
1723598700000|2024-08-14 01:25:00|50.24|49.94|50.24|49.94|50.27|49.97|50.24|49.94|17
1723598710000|2024-08-14 01:25:10|50.25|49.95|50.19|49.89|50.25|49.95|50.19|49.89|6
1723598720000|2024-08-14 01:25:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723598730000|2024-08-14 01:25:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1723598740000|2024-08-14 01:25:40|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|18
1723598750000|2024-08-14 01:25:50|50.18|49.88|50.17|49.87|50.19|49.89|50.16|49.86|12
1723598760000|2024-08-14 01:26:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|10
1723598770000|2024-08-14 01:26:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723598780000|2024-08-14 01:26:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723598800000|2024-08-14 01:26:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723598810000|2024-08-14 01:26:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723598820000|2024-08-14 01:27:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723598830000|2024-08-14 01:27:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723598840000|2024-08-14 01:27:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723598860000|2024-08-14 01:27:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723598870000|2024-08-14 01:27:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|8
1723598880000|2024-08-14 01:28:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723598890000|2024-08-14 01:28:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723598900000|2024-08-14 01:28:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723598910000|2024-08-14 01:28:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723598920000|2024-08-14 01:28:40|50.15|49.85|50.1|49.8|50.16|49.86|50.09|49.79|16
1723598930000|2024-08-14 01:28:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723598940000|2024-08-14 01:29:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723598950000|2024-08-14 01:29:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723598960000|2024-08-14 01:29:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723598980000|2024-08-14 01:29:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723598990000|2024-08-14 01:29:50|50.09|49.79|50.15|49.85|50.15|49.85|50.09|49.79|7
1723599000000|2024-08-14 01:30:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|14
1723599010000|2024-08-14 01:30:10|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|4
1723599020000|2024-08-14 01:30:20|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723599030000|2024-08-14 01:30:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723599040000|2024-08-14 01:30:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|3
1723599050000|2024-08-14 01:30:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|7
1723599060000|2024-08-14 01:31:00|50.08|49.78|49.99|49.69|50.08|49.78|49.99|49.69|12
1723599070000|2024-08-14 01:31:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723599080000|2024-08-14 01:31:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|7
1723599090000|2024-08-14 01:31:30|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723599100000|2024-08-14 01:31:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723599110000|2024-08-14 01:31:50|50|49.7|50.07|49.77|50.08|49.78|50|49.7|6
1723599120000|2024-08-14 01:32:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|12
1723599130000|2024-08-14 01:32:10|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|12
1723599140000|2024-08-14 01:32:20|50.08|49.78|50.09|49.79|50.1|49.8|50.06|49.76|16
1723599150000|2024-08-14 01:32:30|50.08|49.78|50.07|49.77|50.1|49.8|50.07|49.77|9
1723599160000|2024-08-14 01:32:40|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|13
1723599170000|2024-08-14 01:32:50|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|17
1723599180000|2024-08-14 01:33:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|4
1723599190000|2024-08-14 01:33:10|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|10
1723599200000|2024-08-14 01:33:20|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|15
1723599210000|2024-08-14 01:33:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|11
1723599220000|2024-08-14 01:33:40|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|4
1723599230000|2024-08-14 01:33:50|50.07|49.77|50.08|49.78|50.1|49.8|50.07|49.77|6
1723599240000|2024-08-14 01:34:00|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|15
1723599250000|2024-08-14 01:34:10|50.1|49.8|50.16|49.86|50.18|49.88|50.1|49.8|18
1723599260000|2024-08-14 01:34:20|50.15|49.85|50.15|49.85|50.17|49.87|50.13|49.83|17
1723599270000|2024-08-14 01:34:30|50.16|49.86|50.15|49.85|50.16|49.86|50.13|49.83|17
1723599280000|2024-08-14 01:34:40|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|11
1723599290000|2024-08-14 01:34:50|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|19
1723599300000|2024-08-14 01:35:00|50.15|49.85|50.18|49.88|50.18|49.88|50.14|49.84|15
1723599310000|2024-08-14 01:35:10|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|13
1723599320000|2024-08-14 01:35:20|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|10
1723599330000|2024-08-14 01:35:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723599340000|2024-08-14 01:35:40|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723599350000|2024-08-14 01:35:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723599360000|2024-08-14 01:36:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723599370000|2024-08-14 01:36:10|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1723599380000|2024-08-14 01:36:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723599390000|2024-08-14 01:36:30|50.17|49.87|50.17|49.87|50.19|49.89|50.16|49.86|9
1723599400000|2024-08-14 01:36:40|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|11
1723599410000|2024-08-14 01:36:50|50.16|49.86|50.18|49.88|50.19|49.89|50.15|49.85|11
1723599420000|2024-08-14 01:37:00|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|8
1723599430000|2024-08-14 01:37:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723599440000|2024-08-14 01:37:20|50.2|49.9|50.19|49.89|50.24|49.94|50.19|49.89|15
1723599450000|2024-08-14 01:37:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723599460000|2024-08-14 01:37:40|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|7
1723599470000|2024-08-14 01:37:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|8
1723599480000|2024-08-14 01:38:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723599490000|2024-08-14 01:38:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723599500000|2024-08-14 01:38:20|50.29|49.99|50.31|50.01|50.34|50.04|50.28|49.98|7
1723599510000|2024-08-14 01:38:30|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|5
1723599520000|2024-08-14 01:38:40|50.32|50.02|50.3|50|50.32|50.02|50.3|50|7
1723599530000|2024-08-14 01:38:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723599540000|2024-08-14 01:39:00|50.32|50.02|50.33|50.03|50.35|50.05|50.32|50.02|8
1723599550000|2024-08-14 01:39:10|50.32|50.02|50.31|50.01|50.35|50.05|50.31|50.01|10
1723599560000|2024-08-14 01:39:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723599580000|2024-08-14 01:39:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723599590000|2024-08-14 01:39:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723599600000|2024-08-14 01:40:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723599610000|2024-08-14 01:40:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|10
1723599620000|2024-08-14 01:40:20|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|14
1723599630000|2024-08-14 01:40:30|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|11
1723599640000|2024-08-14 01:40:40|50.26|49.96|50.27|49.97|50.28|49.98|50.24|49.94|14
1723599650000|2024-08-14 01:40:50|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|17
1723599660000|2024-08-14 01:41:00|50.26|49.96|50.27|49.97|50.27|49.97|50.24|49.94|17
1723599670000|2024-08-14 01:41:10|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|18
1723599680000|2024-08-14 01:41:20|50.24|49.94|50.24|49.94|50.26|49.96|50.23|49.93|13
1723599690000|2024-08-14 01:41:30|50.25|49.95|50.25|49.95|50.26|49.96|50.22|49.92|13
1723599700000|2024-08-14 01:41:40|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|10
1723599710000|2024-08-14 01:41:50|50.26|49.96|50.25|49.95|50.26|49.96|50.23|49.93|15
1723599720000|2024-08-14 01:42:00|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|9
1723599730000|2024-08-14 01:42:10|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|12
1723599740000|2024-08-14 01:42:20|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|8
1723599750000|2024-08-14 01:42:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|14
1723599760000|2024-08-14 01:42:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723599770000|2024-08-14 01:42:50|50.31|50.01|50.33|50.03|50.35|50.05|50.3|50|13
1723599780000|2024-08-14 01:43:00|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|7
1723599790000|2024-08-14 01:43:10|50.35|50.05|50.33|50.03|50.36|50.06|50.33|50.03|5
1723599800000|2024-08-14 01:43:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723599810000|2024-08-14 01:43:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723599820000|2024-08-14 01:43:40|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|8
1723599830000|2024-08-14 01:43:50|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723599840000|2024-08-14 01:44:00|50.33|50.03|50.3|50|50.35|50.05|50.28|49.98|11
1723599850000|2024-08-14 01:44:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723599860000|2024-08-14 01:44:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723599870000|2024-08-14 01:44:30|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|7
1723599880000|2024-08-14 01:44:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723599890000|2024-08-14 01:44:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723599900000|2024-08-14 01:45:00|50.27|49.97|50.25|49.95|50.27|49.97|50.23|49.93|25
1723599910000|2024-08-14 01:45:10|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|12
1723599920000|2024-08-14 01:45:20|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|10
1723599930000|2024-08-14 01:45:30|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|12
1723599940000|2024-08-14 01:45:40|50.24|49.94|50.2|49.9|50.24|49.94|50.19|49.89|11
1723599950000|2024-08-14 01:45:50|50.23|49.93|50.23|49.93|50.25|49.95|50.22|49.92|13
1723599960000|2024-08-14 01:46:00|50.24|49.94|50.24|49.94|50.25|49.95|50.2|49.9|20
1723599970000|2024-08-14 01:46:10|50.23|49.93|50.2|49.9|50.25|49.95|50.2|49.9|19
1723599980000|2024-08-14 01:46:20|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|8
1723599990000|2024-08-14 01:46:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723600000000|2024-08-14 01:46:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723600010000|2024-08-14 01:46:50|50.19|49.89|50.21|49.91|50.21|49.91|50.17|49.87|11
1723600020000|2024-08-14 01:47:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723600030000|2024-08-14 01:47:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723600040000|2024-08-14 01:47:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|10
1723600050000|2024-08-14 01:47:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723600060000|2024-08-14 01:47:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723600070000|2024-08-14 01:47:50|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|11
1723600080000|2024-08-14 01:48:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723600090000|2024-08-14 01:48:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|9
1723600100000|2024-08-14 01:48:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723600110000|2024-08-14 01:48:30|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723600120000|2024-08-14 01:48:40|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|15
1723600130000|2024-08-14 01:48:50|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723600140000|2024-08-14 01:49:00|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|8
1723600150000|2024-08-14 01:49:10|50.18|49.88|50.17|49.87|50.19|49.89|50.15|49.85|11
1723600160000|2024-08-14 01:49:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723600170000|2024-08-14 01:49:30|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|7
1723600180000|2024-08-14 01:49:40|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|6
1723600190000|2024-08-14 01:49:50|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|7
1723600200000|2024-08-14 01:50:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|10
1723600210000|2024-08-14 01:50:10|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|14
1723600220000|2024-08-14 01:50:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723600230000|2024-08-14 01:50:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723600240000|2024-08-14 01:50:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|4
1723600250000|2024-08-14 01:50:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723600260000|2024-08-14 01:51:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723600270000|2024-08-14 01:51:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723600280000|2024-08-14 01:51:20|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|7
1723600300000|2024-08-14 01:51:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723600320000|2024-08-14 01:52:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723600330000|2024-08-14 01:52:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1723600340000|2024-08-14 01:52:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723600360000|2024-08-14 01:52:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723600370000|2024-08-14 01:52:50|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|11
1723600380000|2024-08-14 01:53:00|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|15
1723600390000|2024-08-14 01:53:10|50.16|49.86|50.16|49.86|50.17|49.87|50.14|49.84|6
1723600400000|2024-08-14 01:53:20|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|12
1723600410000|2024-08-14 01:53:30|50.15|49.85|50.09|49.79|50.15|49.85|50.09|49.79|7
1723600420000|2024-08-14 01:53:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723600430000|2024-08-14 01:53:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723600440000|2024-08-14 01:54:00|50.1|49.8|50.18|49.88|50.19|49.89|50.1|49.8|13
1723600450000|2024-08-14 01:54:10|50.19|49.89|50.18|49.88|50.19|49.89|50.16|49.86|20
1723600460000|2024-08-14 01:54:20|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723600470000|2024-08-14 01:54:30|50.18|49.88|50.18|49.88|50.18|49.88|50.16|49.86|13
1723600480000|2024-08-14 01:54:40|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1723600490000|2024-08-14 01:54:50|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|14
1723600500000|2024-08-14 01:55:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|12
1723600510000|2024-08-14 01:55:10|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|7
1723600520000|2024-08-14 01:55:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723600530000|2024-08-14 01:55:30|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|9
1723600540000|2024-08-14 01:55:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723600550000|2024-08-14 01:55:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1723600560000|2024-08-14 01:56:00|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|8
1723600570000|2024-08-14 01:56:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|10
1723600580000|2024-08-14 01:56:20|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|12
1723600590000|2024-08-14 01:56:30|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|11
1723600600000|2024-08-14 01:56:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723600610000|2024-08-14 01:56:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723600620000|2024-08-14 01:57:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723600630000|2024-08-14 01:57:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|9
1723600640000|2024-08-14 01:57:20|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|8
1723600650000|2024-08-14 01:57:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|10
1723600660000|2024-08-14 01:57:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723600670000|2024-08-14 01:57:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723600680000|2024-08-14 01:58:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723600690000|2024-08-14 01:58:10|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|12
1723600700000|2024-08-14 01:58:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723600710000|2024-08-14 01:58:30|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|15
1723600720000|2024-08-14 01:58:40|50.17|49.87|50.1|49.8|50.17|49.87|50.1|49.8|14
1723600730000|2024-08-14 01:58:50|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|12
1723600740000|2024-08-14 01:59:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|18
1723600750000|2024-08-14 01:59:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723600760000|2024-08-14 01:59:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1723600770000|2024-08-14 01:59:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|10
1723600780000|2024-08-14 01:59:40|50.08|49.78|50.08|49.78|50.1|49.8|50.08|49.78|9
1723600790000|2024-08-14 01:59:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723600800000|2024-08-14 02:00:00|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723600810000|2024-08-14 02:00:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723600820000|2024-08-14 02:00:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723600830000|2024-08-14 02:00:30|50.07|49.77|50.03|49.73|50.08|49.78|50.03|49.73|7
1723600840000|2024-08-14 02:00:40|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|10
1723600850000|2024-08-14 02:00:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723600860000|2024-08-14 02:01:00|50.07|49.77|50.01|49.71|50.07|49.77|50.01|49.71|9
1723600870000|2024-08-14 02:01:10|49.99|49.69|50|49.7|50|49.7|49.97|49.67|9
1723600880000|2024-08-14 02:01:20|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|19
1723600890000|2024-08-14 02:01:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723600900000|2024-08-14 02:01:40|50|49.7|50.06|49.76|50.06|49.76|50|49.7|5
1723600910000|2024-08-14 02:01:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|7
1723600920000|2024-08-14 02:02:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723600930000|2024-08-14 02:02:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1723600940000|2024-08-14 02:02:20|50.07|49.77|50.1|49.8|50.11|49.81|50.07|49.77|12
1723600950000|2024-08-14 02:02:30|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|12
1723600960000|2024-08-14 02:02:40|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|4
1723600970000|2024-08-14 02:02:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723600980000|2024-08-14 02:03:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|9
1723600990000|2024-08-14 02:03:10|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|12
1723601000000|2024-08-14 02:03:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723601010000|2024-08-14 02:03:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723601020000|2024-08-14 02:03:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723601030000|2024-08-14 02:03:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723601040000|2024-08-14 02:04:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723601050000|2024-08-14 02:04:10|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|6
1723601060000|2024-08-14 02:04:20|50.16|49.86|50.1|49.8|50.17|49.87|50.1|49.8|12
1723601070000|2024-08-14 02:04:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|7
1723601080000|2024-08-14 02:04:40|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723601090000|2024-08-14 02:04:50|50.13|49.83|50.17|49.87|50.17|49.87|50.12|49.82|9
1723601100000|2024-08-14 02:05:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723601110000|2024-08-14 02:05:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723601120000|2024-08-14 02:05:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723601130000|2024-08-14 02:05:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723601140000|2024-08-14 02:05:40|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1723601150000|2024-08-14 02:05:50|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|4
1723601160000|2024-08-14 02:06:00|50.17|49.87|50.18|49.88|50.18|49.88|50.15|49.85|11
1723601170000|2024-08-14 02:06:10|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|8
1723601180000|2024-08-14 02:06:20|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|7
1723601190000|2024-08-14 02:06:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723601200000|2024-08-14 02:06:40|50.19|49.89|50.2|49.9|50.25|49.95|50.19|49.89|13
1723601210000|2024-08-14 02:06:50|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|10
1723601220000|2024-08-14 02:07:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723601230000|2024-08-14 02:07:10|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|10
1723601240000|2024-08-14 02:07:20|50.21|49.91|50.21|49.91|50.21|49.91|50.18|49.88|6
1723601250000|2024-08-14 02:07:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723601260000|2024-08-14 02:07:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1723601270000|2024-08-14 02:07:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723601280000|2024-08-14 02:08:00|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|5
1723601290000|2024-08-14 02:08:10|50.25|49.95|50.26|49.96|50.26|49.96|50.21|49.91|11
1723601300000|2024-08-14 02:08:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723601310000|2024-08-14 02:08:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723601320000|2024-08-14 02:08:40|50.26|49.96|50.29|49.99|50.3|50|50.26|49.96|5
1723601330000|2024-08-14 02:08:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723601340000|2024-08-14 02:09:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723601350000|2024-08-14 02:09:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|9
1723601360000|2024-08-14 02:09:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|11
1723601370000|2024-08-14 02:09:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723601380000|2024-08-14 02:09:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723601390000|2024-08-14 02:09:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723601400000|2024-08-14 02:10:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723601410000|2024-08-14 02:10:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723601420000|2024-08-14 02:10:20|50.3|50|50.36|50.06|50.36|50.06|50.3|50|7
1723601430000|2024-08-14 02:10:30|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723601440000|2024-08-14 02:10:40|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1723601450000|2024-08-14 02:10:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723601460000|2024-08-14 02:11:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|10
1723601470000|2024-08-14 02:11:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|15
1723601480000|2024-08-14 02:11:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|7
1723601490000|2024-08-14 02:11:30|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|10
1723601500000|2024-08-14 02:11:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723601510000|2024-08-14 02:11:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723601520000|2024-08-14 02:12:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723601530000|2024-08-14 02:12:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723601540000|2024-08-14 02:12:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723601550000|2024-08-14 02:12:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723601560000|2024-08-14 02:12:40|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|8
1723601570000|2024-08-14 02:12:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723601580000|2024-08-14 02:13:00|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|10
1723601590000|2024-08-14 02:13:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723601600000|2024-08-14 02:13:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723601610000|2024-08-14 02:13:30|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|5
1723601630000|2024-08-14 02:13:50|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|3
1723601640000|2024-08-14 02:14:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|2
1723601650000|2024-08-14 02:14:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|4
1723601660000|2024-08-14 02:14:20|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1723601670000|2024-08-14 02:14:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723601680000|2024-08-14 02:14:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723601690000|2024-08-14 02:14:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723601700000|2024-08-14 02:15:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|8
1723601710000|2024-08-14 02:15:10|50.47|50.17|50.49|50.19|50.5|50.2|50.46|50.16|15
1723601720000|2024-08-14 02:15:20|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|4
1723601730000|2024-08-14 02:15:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|10
1723601740000|2024-08-14 02:15:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|6
1723601750000|2024-08-14 02:15:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601760000|2024-08-14 02:16:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723601770000|2024-08-14 02:16:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601780000|2024-08-14 02:16:20|50.48|50.18|50.48|50.18|50.49|50.19|50.46|50.16|9
1723601790000|2024-08-14 02:16:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|7
1723601800000|2024-08-14 02:16:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601810000|2024-08-14 02:16:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601820000|2024-08-14 02:17:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|10
1723601830000|2024-08-14 02:17:10|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|8
1723601840000|2024-08-14 02:17:20|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723601850000|2024-08-14 02:17:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|8
1723601860000|2024-08-14 02:17:40|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|5
1723601870000|2024-08-14 02:17:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|5
1723601880000|2024-08-14 02:18:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723601890000|2024-08-14 02:18:10|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|7
1723601900000|2024-08-14 02:18:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1723601910000|2024-08-14 02:18:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723601920000|2024-08-14 02:18:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723601930000|2024-08-14 02:18:50|50.42|50.12|50.39|50.09|50.42|50.12|50.38|50.08|10
1723601940000|2024-08-14 02:19:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723601950000|2024-08-14 02:19:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723601960000|2024-08-14 02:19:20|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723601970000|2024-08-14 02:19:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723601980000|2024-08-14 02:19:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723601990000|2024-08-14 02:19:50|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723602000000|2024-08-14 02:20:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|8
1723602010000|2024-08-14 02:20:10|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|7
1723602020000|2024-08-14 02:20:20|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723602030000|2024-08-14 02:20:30|50.33|50.03|50.33|50.03|50.35|50.05|50.33|50.03|5
1723602060000|2024-08-14 02:21:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723602070000|2024-08-14 02:21:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|4
1723602080000|2024-08-14 02:21:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723602090000|2024-08-14 02:21:30|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|4
1723602100000|2024-08-14 02:21:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723602120000|2024-08-14 02:22:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|8
1723602130000|2024-08-14 02:22:10|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|8
1723602140000|2024-08-14 02:22:20|50.4|50.1|50.39|50.09|50.4|50.1|50.37|50.07|8
1723602150000|2024-08-14 02:22:30|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|10
1723602160000|2024-08-14 02:22:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723602170000|2024-08-14 02:22:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723602180000|2024-08-14 02:23:00|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723602190000|2024-08-14 02:23:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|8
1723602200000|2024-08-14 02:23:20|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|10
1723602210000|2024-08-14 02:23:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723602220000|2024-08-14 02:23:40|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|5
1723602230000|2024-08-14 02:23:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|7
1723602240000|2024-08-14 02:24:00|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|4
1723602250000|2024-08-14 02:24:10|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|5
1723602270000|2024-08-14 02:24:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723602280000|2024-08-14 02:24:40|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1723602290000|2024-08-14 02:24:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723602300000|2024-08-14 02:25:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|10
1723602310000|2024-08-14 02:25:10|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|14
1723602320000|2024-08-14 02:25:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1723602330000|2024-08-14 02:25:30|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|8
1723602340000|2024-08-14 02:25:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723602350000|2024-08-14 02:25:50|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|8
1723602360000|2024-08-14 02:26:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|8
1723602370000|2024-08-14 02:26:10|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|10
1723602380000|2024-08-14 02:26:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1723602390000|2024-08-14 02:26:30|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|11
1723602400000|2024-08-14 02:26:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723602410000|2024-08-14 02:26:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723602420000|2024-08-14 02:27:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|11
1723602430000|2024-08-14 02:27:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723602440000|2024-08-14 02:27:20|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723602450000|2024-08-14 02:27:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723602460000|2024-08-14 02:27:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723602480000|2024-08-14 02:28:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723602490000|2024-08-14 02:28:10|50.33|50.03|50.31|50.01|50.33|50.03|50.3|50|10
1723602500000|2024-08-14 02:28:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723602510000|2024-08-14 02:28:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723602520000|2024-08-14 02:28:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723602530000|2024-08-14 02:28:50|50.33|50.03|50.3|50|50.33|50.03|50.3|50|10
1723602540000|2024-08-14 02:29:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1723602550000|2024-08-14 02:29:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|10
1723602560000|2024-08-14 02:29:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|12
1723602570000|2024-08-14 02:29:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723602580000|2024-08-14 02:29:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1723602590000|2024-08-14 02:29:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723602600000|2024-08-14 02:30:00|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|17
1723602610000|2024-08-14 02:30:10|50.24|49.94|50.28|49.98|50.29|49.99|50.23|49.93|7
1723602620000|2024-08-14 02:30:20|50.27|49.97|50.3|50|50.31|50.01|50.27|49.97|14
1723602630000|2024-08-14 02:30:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723602640000|2024-08-14 02:30:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723602660000|2024-08-14 02:31:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723602670000|2024-08-14 02:31:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|12
1723602680000|2024-08-14 02:31:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723602690000|2024-08-14 02:31:30|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|13
1723602700000|2024-08-14 02:31:40|50.3|50|50.31|50.01|50.32|50.02|50.3|50|6
1723602710000|2024-08-14 02:31:50|50.32|50.02|50.3|50|50.33|50.03|50.3|50|11
1723602720000|2024-08-14 02:32:00|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723602730000|2024-08-14 02:32:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723602740000|2024-08-14 02:32:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723602750000|2024-08-14 02:32:30|50.31|50.01|50.29|49.99|50.31|50.01|50.28|49.98|6
1723602760000|2024-08-14 02:32:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|8
1723602770000|2024-08-14 02:32:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723602780000|2024-08-14 02:33:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723602790000|2024-08-14 02:33:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723602800000|2024-08-14 02:33:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723602820000|2024-08-14 02:33:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723602830000|2024-08-14 02:33:50|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723602840000|2024-08-14 02:34:00|50.28|49.98|50.25|49.95|50.29|49.99|50.25|49.95|7
1723602850000|2024-08-14 02:34:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723602860000|2024-08-14 02:34:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723602870000|2024-08-14 02:34:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723602890000|2024-08-14 02:34:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723602900000|2024-08-14 02:35:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|7
1723602910000|2024-08-14 02:35:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723602920000|2024-08-14 02:35:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723602930000|2024-08-14 02:35:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723602940000|2024-08-14 02:35:40|50.23|49.93|50.3|50|50.3|50|50.23|49.93|9
1723602950000|2024-08-14 02:35:50|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|14
1723602960000|2024-08-14 02:36:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|13
1723602970000|2024-08-14 02:36:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723602980000|2024-08-14 02:36:20|50.3|50|50.3|50|50.32|50.02|50.29|49.99|8
1723602990000|2024-08-14 02:36:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723603000000|2024-08-14 02:36:40|50.32|50.02|50.3|50|50.32|50.02|50.29|49.99|7
1723603010000|2024-08-14 02:36:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|15
1723603020000|2024-08-14 02:37:00|50.3|50|50.3|50|50.31|50.01|50.3|50|9
1723603030000|2024-08-14 02:37:10|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723603040000|2024-08-14 02:37:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723603050000|2024-08-14 02:37:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|8
1723603060000|2024-08-14 02:37:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|16
1723603070000|2024-08-14 02:37:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|17
1723603080000|2024-08-14 02:38:00|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|7
1723603090000|2024-08-14 02:38:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723603100000|2024-08-14 02:38:20|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723603110000|2024-08-14 02:38:30|50.33|50.03|50.33|50.03|50.37|50.07|50.33|50.03|12
1723603120000|2024-08-14 02:38:40|50.34|50.04|50.39|50.09|50.39|50.09|50.34|50.04|15
1723603130000|2024-08-14 02:38:50|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|17
1723603140000|2024-08-14 02:39:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|8
1723603150000|2024-08-14 02:39:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|9
1723603160000|2024-08-14 02:39:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|7
1723603170000|2024-08-14 02:39:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603180000|2024-08-14 02:39:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|6
1723603190000|2024-08-14 02:39:50|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|3
1723603200000|2024-08-14 02:40:00|50.4|50.1|50.43|50.13|50.43|50.13|50.39|50.09|12
1723603210000|2024-08-14 02:40:10|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|8
1723603220000|2024-08-14 02:40:20|50.4|50.1|50.42|50.12|50.42|50.12|50.39|50.09|9
1723603230000|2024-08-14 02:40:30|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|9
1723603240000|2024-08-14 02:40:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603250000|2024-08-14 02:40:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723603260000|2024-08-14 02:41:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723603270000|2024-08-14 02:41:10|50.39|50.09|50.43|50.13|50.43|50.13|50.39|50.09|6
1723603280000|2024-08-14 02:41:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|8
1723603290000|2024-08-14 02:41:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723603300000|2024-08-14 02:41:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723603310000|2024-08-14 02:41:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603320000|2024-08-14 02:42:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723603330000|2024-08-14 02:42:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723603340000|2024-08-14 02:42:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723603350000|2024-08-14 02:42:30|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723603370000|2024-08-14 02:42:50|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723603380000|2024-08-14 02:43:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723603390000|2024-08-14 02:43:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603410000|2024-08-14 02:43:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723603420000|2024-08-14 02:43:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723603430000|2024-08-14 02:43:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723603440000|2024-08-14 02:44:00|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|13
1723603450000|2024-08-14 02:44:10|50.4|50.1|50.39|50.09|50.4|50.1|50.33|50.03|17
1723603460000|2024-08-14 02:44:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723603470000|2024-08-14 02:44:30|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|5
1723603480000|2024-08-14 02:44:40|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1723603490000|2024-08-14 02:44:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|7
1723603500000|2024-08-14 02:45:00|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1723603510000|2024-08-14 02:45:10|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|5
1723603520000|2024-08-14 02:45:20|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|8
1723603530000|2024-08-14 02:45:30|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723603540000|2024-08-14 02:45:40|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|8
1723603550000|2024-08-14 02:45:50|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|6
1723603560000|2024-08-14 02:46:00|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|3
1723603570000|2024-08-14 02:46:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1723603580000|2024-08-14 02:46:20|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723603590000|2024-08-14 02:46:30|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|5
1723603600000|2024-08-14 02:46:40|50.44|50.14|50.48|50.18|50.49|50.19|50.43|50.13|21
1723603610000|2024-08-14 02:46:50|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|14
1723603620000|2024-08-14 02:47:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|11
1723603630000|2024-08-14 02:47:10|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|16
1723603640000|2024-08-14 02:47:20|50.48|50.18|50.47|50.17|50.5|50.2|50.47|50.17|15
1723603650000|2024-08-14 02:47:30|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|12
1723603660000|2024-08-14 02:47:40|50.49|50.19|50.49|50.19|50.49|50.19|50.47|50.17|7
1723603670000|2024-08-14 02:47:50|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|8
1723603680000|2024-08-14 02:48:00|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|9
1723603690000|2024-08-14 02:48:10|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723603700000|2024-08-14 02:48:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723603710000|2024-08-14 02:48:30|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|10
1723603720000|2024-08-14 02:48:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|11
1723603730000|2024-08-14 02:48:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723603740000|2024-08-14 02:49:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|10
1723603750000|2024-08-14 02:49:10|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723603770000|2024-08-14 02:49:30|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|7
1723603780000|2024-08-14 02:49:40|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|11
1723603790000|2024-08-14 02:49:50|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|16
1723603800000|2024-08-14 02:50:00|50.48|50.18|50.43|50.13|50.48|50.18|50.42|50.12|20
1723603810000|2024-08-14 02:50:10|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|8
1723603820000|2024-08-14 02:50:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|8
1723603830000|2024-08-14 02:50:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723603840000|2024-08-14 02:50:40|50.43|50.13|50.42|50.12|50.44|50.14|50.41|50.11|18
1723603850000|2024-08-14 02:50:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723603860000|2024-08-14 02:51:00|50.4|50.1|50.4|50.1|50.42|50.12|50.4|50.1|9
1723603870000|2024-08-14 02:51:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723603880000|2024-08-14 02:51:20|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|9
1723603890000|2024-08-14 02:51:30|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|11
1723603900000|2024-08-14 02:51:40|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|6
1723603910000|2024-08-14 02:51:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723603920000|2024-08-14 02:52:00|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|10
1723603930000|2024-08-14 02:52:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1723603940000|2024-08-14 02:52:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723603950000|2024-08-14 02:52:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723603960000|2024-08-14 02:52:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723603970000|2024-08-14 02:52:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1723603980000|2024-08-14 02:53:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|9
1723604000000|2024-08-14 02:53:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604010000|2024-08-14 02:53:30|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723604030000|2024-08-14 02:53:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|11
1723604040000|2024-08-14 02:54:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723604050000|2024-08-14 02:54:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|6
1723604060000|2024-08-14 02:54:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1723604070000|2024-08-14 02:54:30|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|12
1723604080000|2024-08-14 02:54:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723604090000|2024-08-14 02:54:50|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723604100000|2024-08-14 02:55:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1723604110000|2024-08-14 02:55:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1723604120000|2024-08-14 02:55:20|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|5
1723604130000|2024-08-14 02:55:30|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1723604140000|2024-08-14 02:55:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723604150000|2024-08-14 02:55:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1723604160000|2024-08-14 02:56:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723604170000|2024-08-14 02:56:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723604190000|2024-08-14 02:56:30|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|4
1723604200000|2024-08-14 02:56:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604210000|2024-08-14 02:56:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723604220000|2024-08-14 02:57:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1723604230000|2024-08-14 02:57:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723604240000|2024-08-14 02:57:20|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723604250000|2024-08-14 02:57:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723604260000|2024-08-14 02:57:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723604280000|2024-08-14 02:58:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723604290000|2024-08-14 02:58:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723604300000|2024-08-14 02:58:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604310000|2024-08-14 02:58:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723604320000|2024-08-14 02:58:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723604330000|2024-08-14 02:58:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723604340000|2024-08-14 02:59:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723604350000|2024-08-14 02:59:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723604360000|2024-08-14 02:59:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723604370000|2024-08-14 02:59:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|12
1723604380000|2024-08-14 02:59:40|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|4
1723604390000|2024-08-14 02:59:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723604400000|2024-08-14 03:00:00|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|13
1723604410000|2024-08-14 03:00:10|50.4|50.1|50.42|50.12|50.42|50.12|50.38|50.08|11
1723604420000|2024-08-14 03:00:20|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|10
1723604430000|2024-08-14 03:00:30|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1723604440000|2024-08-14 03:00:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|10
1723604450000|2024-08-14 03:00:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723604460000|2024-08-14 03:01:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723604470000|2024-08-14 03:01:10|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|8
1723604480000|2024-08-14 03:01:20|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|8
1723604490000|2024-08-14 03:01:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723604500000|2024-08-14 03:01:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723604510000|2024-08-14 03:01:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|5
1723604520000|2024-08-14 03:02:00|50.44|50.14|50.43|50.13|50.45|50.15|50.42|50.12|8
1723604530000|2024-08-14 03:02:10|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|7
1723604540000|2024-08-14 03:02:20|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|7
1723604550000|2024-08-14 03:02:30|50.4|50.1|50.36|50.06|50.41|50.11|50.36|50.06|14
1723604560000|2024-08-14 03:02:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723604570000|2024-08-14 03:02:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723604580000|2024-08-14 03:03:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604590000|2024-08-14 03:03:10|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|6
1723604600000|2024-08-14 03:03:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|6
1723604610000|2024-08-14 03:03:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604620000|2024-08-14 03:03:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|7
1723604630000|2024-08-14 03:03:50|50.33|50.03|50.32|50.02|50.33|50.03|50.3|50|10
1723604640000|2024-08-14 03:04:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723604650000|2024-08-14 03:04:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604660000|2024-08-14 03:04:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604670000|2024-08-14 03:04:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1723604680000|2024-08-14 03:04:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1723604700000|2024-08-14 03:05:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1723604710000|2024-08-14 03:05:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604720000|2024-08-14 03:05:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723604730000|2024-08-14 03:05:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723604740000|2024-08-14 03:05:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1723604750000|2024-08-14 03:05:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723604760000|2024-08-14 03:06:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|13
1723604770000|2024-08-14 03:06:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|17
1723604780000|2024-08-14 03:06:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723604790000|2024-08-14 03:06:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604800000|2024-08-14 03:06:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723604810000|2024-08-14 03:06:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723604820000|2024-08-14 03:07:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723604840000|2024-08-14 03:07:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723604860000|2024-08-14 03:07:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723604870000|2024-08-14 03:07:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|13
1723604880000|2024-08-14 03:08:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723604890000|2024-08-14 03:08:10|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|6
1723604900000|2024-08-14 03:08:20|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723604910000|2024-08-14 03:08:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723604920000|2024-08-14 03:08:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|7
1723604940000|2024-08-14 03:09:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723604950000|2024-08-14 03:09:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723604960000|2024-08-14 03:09:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723604970000|2024-08-14 03:09:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723604980000|2024-08-14 03:09:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723604990000|2024-08-14 03:09:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605000000|2024-08-14 03:10:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723605010000|2024-08-14 03:10:10|50.32|50.02|50.33|50.03|50.34|50.04|50.31|50.01|10
1723605020000|2024-08-14 03:10:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|16
1723605030000|2024-08-14 03:10:30|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723605040000|2024-08-14 03:10:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723605060000|2024-08-14 03:11:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|5
1723605070000|2024-08-14 03:11:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1723605080000|2024-08-14 03:11:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723605090000|2024-08-14 03:11:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605100000|2024-08-14 03:11:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1723605110000|2024-08-14 03:11:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723605120000|2024-08-14 03:12:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605130000|2024-08-14 03:12:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|10
1723605140000|2024-08-14 03:12:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723605160000|2024-08-14 03:12:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|10
1723605170000|2024-08-14 03:12:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605180000|2024-08-14 03:13:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723605190000|2024-08-14 03:13:10|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|9
1723605200000|2024-08-14 03:13:20|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723605210000|2024-08-14 03:13:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723605220000|2024-08-14 03:13:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605230000|2024-08-14 03:13:50|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723605250000|2024-08-14 03:14:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723605260000|2024-08-14 03:14:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605270000|2024-08-14 03:14:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723605280000|2024-08-14 03:14:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723605290000|2024-08-14 03:14:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723605300000|2024-08-14 03:15:00|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|6
1723605310000|2024-08-14 03:15:10|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|9
1723605320000|2024-08-14 03:15:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605330000|2024-08-14 03:15:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605340000|2024-08-14 03:15:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723605350000|2024-08-14 03:15:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723605360000|2024-08-14 03:16:00|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|6
1723605370000|2024-08-14 03:16:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723605380000|2024-08-14 03:16:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605400000|2024-08-14 03:16:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723605410000|2024-08-14 03:16:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723605420000|2024-08-14 03:17:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723605450000|2024-08-14 03:17:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723605460000|2024-08-14 03:17:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605470000|2024-08-14 03:17:50|50.3|50|50.33|50.03|50.33|50.03|50.3|50|8
1723605480000|2024-08-14 03:18:00|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|7
1723605490000|2024-08-14 03:18:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723605500000|2024-08-14 03:18:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723605510000|2024-08-14 03:18:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605530000|2024-08-14 03:18:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723605540000|2024-08-14 03:19:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605570000|2024-08-14 03:19:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723605580000|2024-08-14 03:19:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723605590000|2024-08-14 03:19:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723605600000|2024-08-14 03:20:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723605610000|2024-08-14 03:20:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723605620000|2024-08-14 03:20:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605630000|2024-08-14 03:20:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723605640000|2024-08-14 03:20:40|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723605660000|2024-08-14 03:21:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605700000|2024-08-14 03:21:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723605710000|2024-08-14 03:21:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605720000|2024-08-14 03:22:00|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|6
1723605730000|2024-08-14 03:22:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723605760000|2024-08-14 03:22:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723605770000|2024-08-14 03:22:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|9
1723605780000|2024-08-14 03:23:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723605790000|2024-08-14 03:23:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723605810000|2024-08-14 03:23:30|50.35|50.05|50.39|50.09|50.39|50.09|50.35|50.05|2
1723605820000|2024-08-14 03:23:40|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|12
1723605830000|2024-08-14 03:23:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|12
1723605840000|2024-08-14 03:24:00|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|14
1723605850000|2024-08-14 03:24:10|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|13
1723605860000|2024-08-14 03:24:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|7
1723605870000|2024-08-14 03:24:30|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|7
1723605890000|2024-08-14 03:24:50|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|11
1723605900000|2024-08-14 03:25:00|50.4|50.1|50.38|50.08|50.41|50.11|50.38|50.08|7
1723605910000|2024-08-14 03:25:10|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|11
1723605920000|2024-08-14 03:25:20|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|12
1723605930000|2024-08-14 03:25:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723605950000|2024-08-14 03:25:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723605960000|2024-08-14 03:26:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723605990000|2024-08-14 03:26:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723606000000|2024-08-14 03:26:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723606010000|2024-08-14 03:26:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|6
1723606020000|2024-08-14 03:27:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723606030000|2024-08-14 03:27:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723606040000|2024-08-14 03:27:20|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723606060000|2024-08-14 03:27:40|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|15
1723606070000|2024-08-14 03:27:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1723606080000|2024-08-14 03:28:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723606090000|2024-08-14 03:28:10|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723606100000|2024-08-14 03:28:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606110000|2024-08-14 03:28:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606120000|2024-08-14 03:28:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606130000|2024-08-14 03:28:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723606140000|2024-08-14 03:29:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606150000|2024-08-14 03:29:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723606160000|2024-08-14 03:29:20|50.45|50.15|50.5|50.2|50.5|50.2|50.44|50.14|8
1723606170000|2024-08-14 03:29:30|50.51|50.21|50.45|50.15|50.51|50.21|50.45|50.15|10
1723606180000|2024-08-14 03:29:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723606200000|2024-08-14 03:30:00|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1723606210000|2024-08-14 03:30:10|50.42|50.12|50.41|50.11|50.43|50.13|50.4|50.1|12
1723606220000|2024-08-14 03:30:20|50.42|50.12|50.42|50.12|50.43|50.13|50.4|50.1|12
1723606230000|2024-08-14 03:30:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|8
1723606240000|2024-08-14 03:30:40|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|8
1723606250000|2024-08-14 03:30:50|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|12
1723606260000|2024-08-14 03:31:00|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|16
1723606270000|2024-08-14 03:31:10|50.42|50.12|50.44|50.14|50.48|50.18|50.42|50.12|18
1723606290000|2024-08-14 03:31:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|9
1723606300000|2024-08-14 03:31:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|10
1723606310000|2024-08-14 03:31:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1723606320000|2024-08-14 03:32:00|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|11
1723606330000|2024-08-14 03:32:10|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1723606340000|2024-08-14 03:32:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1723606350000|2024-08-14 03:32:30|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|6
1723606360000|2024-08-14 03:32:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606370000|2024-08-14 03:32:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606380000|2024-08-14 03:33:00|50.44|50.14|50.44|50.14|50.44|50.14|50.42|50.12|13
1723606400000|2024-08-14 03:33:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723606430000|2024-08-14 03:33:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723606440000|2024-08-14 03:34:00|50.45|50.15|50.45|50.15|50.49|50.19|50.45|50.15|6
1723606450000|2024-08-14 03:34:10|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1723606460000|2024-08-14 03:34:20|50.45|50.15|50.51|50.21|50.51|50.21|50.44|50.14|9
1723606470000|2024-08-14 03:34:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723606480000|2024-08-14 03:34:40|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|3
1723606490000|2024-08-14 03:34:50|50.48|50.18|50.49|50.19|50.51|50.21|50.47|50.17|10
1723606500000|2024-08-14 03:35:00|50.5|50.2|50.47|50.17|50.5|50.2|50.47|50.17|16
1723606510000|2024-08-14 03:35:10|50.44|50.14|50.49|50.19|50.49|50.19|50.44|50.14|17
1723606520000|2024-08-14 03:35:20|50.5|50.2|50.51|50.21|50.51|50.21|50.47|50.17|22
1723606530000|2024-08-14 03:35:30|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|15
1723606540000|2024-08-14 03:35:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723606550000|2024-08-14 03:35:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723606560000|2024-08-14 03:36:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723606570000|2024-08-14 03:36:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723606580000|2024-08-14 03:36:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1723606590000|2024-08-14 03:36:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723606620000|2024-08-14 03:37:00|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723606630000|2024-08-14 03:37:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723606640000|2024-08-14 03:37:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1723606650000|2024-08-14 03:37:30|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1723606660000|2024-08-14 03:37:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606670000|2024-08-14 03:37:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606680000|2024-08-14 03:38:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1723606690000|2024-08-14 03:38:10|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|9
1723606700000|2024-08-14 03:38:20|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|12
1723606710000|2024-08-14 03:38:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606720000|2024-08-14 03:38:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606730000|2024-08-14 03:38:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|10
1723606740000|2024-08-14 03:39:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606750000|2024-08-14 03:39:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606770000|2024-08-14 03:39:30|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606800000|2024-08-14 03:40:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723606820000|2024-08-14 03:40:20|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|6
1723606830000|2024-08-14 03:40:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723606850000|2024-08-14 03:40:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606860000|2024-08-14 03:41:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606880000|2024-08-14 03:41:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723606890000|2024-08-14 03:41:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|4
1723606900000|2024-08-14 03:41:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|7
1723606910000|2024-08-14 03:41:50|50.51|50.21|50.4|50.1|50.51|50.21|50.4|50.1|18
1723606920000|2024-08-14 03:42:00|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|15
1723606930000|2024-08-14 03:42:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723606950000|2024-08-14 03:42:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723606960000|2024-08-14 03:42:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723606970000|2024-08-14 03:42:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723606980000|2024-08-14 03:43:00|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|6
1723606990000|2024-08-14 03:43:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|9
1723607000000|2024-08-14 03:43:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723607010000|2024-08-14 03:43:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1723607020000|2024-08-14 03:43:40|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723607030000|2024-08-14 03:43:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723607040000|2024-08-14 03:44:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723607050000|2024-08-14 03:44:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607070000|2024-08-14 03:44:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607090000|2024-08-14 03:44:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607100000|2024-08-14 03:45:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723607110000|2024-08-14 03:45:10|50.43|50.13|50.5|50.2|50.51|50.21|50.43|50.13|10
1723607120000|2024-08-14 03:45:20|50.51|50.21|50.48|50.18|50.52|50.22|50.48|50.18|13
1723607130000|2024-08-14 03:45:30|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|6
1723607140000|2024-08-14 03:45:40|50.5|50.2|50.51|50.21|50.52|50.22|50.49|50.19|14
1723607150000|2024-08-14 03:45:50|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|8
1723607160000|2024-08-14 03:46:00|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1723607170000|2024-08-14 03:46:10|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1723607180000|2024-08-14 03:46:20|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|5
1723607190000|2024-08-14 03:46:30|50.51|50.21|50.52|50.22|50.53|50.23|50.49|50.19|9
1723607200000|2024-08-14 03:46:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723607210000|2024-08-14 03:46:50|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|10
1723607220000|2024-08-14 03:47:00|50.5|50.2|50.46|50.16|50.51|50.21|50.46|50.16|13
1723607230000|2024-08-14 03:47:10|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|3
1723607240000|2024-08-14 03:47:20|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|4
1723607250000|2024-08-14 03:47:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723607270000|2024-08-14 03:47:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723607280000|2024-08-14 03:48:00|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|9
1723607290000|2024-08-14 03:48:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|8
1723607300000|2024-08-14 03:48:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723607310000|2024-08-14 03:48:30|50.43|50.13|50.51|50.21|50.51|50.21|50.42|50.12|8
1723607320000|2024-08-14 03:48:40|50.5|50.2|50.5|50.2|50.51|50.21|50.48|50.18|9
1723607330000|2024-08-14 03:48:50|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|10
1723607340000|2024-08-14 03:49:00|50.47|50.17|50.5|50.2|50.51|50.21|50.47|50.17|11
1723607350000|2024-08-14 03:49:10|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|17
1723607360000|2024-08-14 03:49:20|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|7
1723607370000|2024-08-14 03:49:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723607380000|2024-08-14 03:49:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723607390000|2024-08-14 03:49:50|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|5
1723607400000|2024-08-14 03:50:00|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|9
1723607410000|2024-08-14 03:50:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|14
1723607420000|2024-08-14 03:50:20|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723607430000|2024-08-14 03:50:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723607440000|2024-08-14 03:50:40|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|4
1723607460000|2024-08-14 03:51:00|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|4
1723607470000|2024-08-14 03:51:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723607480000|2024-08-14 03:51:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723607490000|2024-08-14 03:51:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723607520000|2024-08-14 03:52:00|50.52|50.22|50.44|50.14|50.52|50.22|50.43|50.13|17
1723607530000|2024-08-14 03:52:10|50.42|50.12|50.44|50.14|50.45|50.15|50.41|50.11|6
1723607540000|2024-08-14 03:52:20|50.45|50.15|50.47|50.17|50.5|50.2|50.45|50.15|7
1723607550000|2024-08-14 03:52:30|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|8
1723607560000|2024-08-14 03:52:40|50.5|50.2|50.43|50.13|50.51|50.21|50.43|50.13|13
1723607570000|2024-08-14 03:52:50|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|6
1723607580000|2024-08-14 03:53:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723607590000|2024-08-14 03:53:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607600000|2024-08-14 03:53:20|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1723607610000|2024-08-14 03:53:30|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723607620000|2024-08-14 03:53:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723607630000|2024-08-14 03:53:50|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|6
1723607640000|2024-08-14 03:54:00|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723607650000|2024-08-14 03:54:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723607660000|2024-08-14 03:54:20|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|3
1723607670000|2024-08-14 03:54:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723607700000|2024-08-14 03:55:00|50.35|50.05|50.37|50.07|50.38|50.08|50.34|50.04|5
1723607710000|2024-08-14 03:55:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723607720000|2024-08-14 03:55:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723607730000|2024-08-14 03:55:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723607740000|2024-08-14 03:55:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723607750000|2024-08-14 03:55:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723607760000|2024-08-14 03:56:00|50.4|50.1|50.36|50.06|50.4|50.1|50.36|50.06|8
1723607770000|2024-08-14 03:56:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723607780000|2024-08-14 03:56:20|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|7
1723607790000|2024-08-14 03:56:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723607800000|2024-08-14 03:56:40|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|4
1723607810000|2024-08-14 03:56:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723607820000|2024-08-14 03:57:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723607830000|2024-08-14 03:57:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723607840000|2024-08-14 03:57:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723607850000|2024-08-14 03:57:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723607860000|2024-08-14 03:57:40|50.36|50.06|50.33|50.03|50.36|50.06|50.33|50.03|7
1723607890000|2024-08-14 03:58:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723607900000|2024-08-14 03:58:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|11
1723607910000|2024-08-14 03:58:30|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723607920000|2024-08-14 03:58:40|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723607930000|2024-08-14 03:58:50|50.31|50.01|50.3|50|50.32|50.02|50.3|50|6
1723607940000|2024-08-14 03:59:00|50.31|50.01|50.31|50.01|50.32|50.02|50.29|49.99|17
1723607950000|2024-08-14 03:59:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|12
1723607960000|2024-08-14 03:59:20|50.29|49.99|50.29|49.99|50.31|50.01|50.29|49.99|4
1723607970000|2024-08-14 03:59:30|50.3|50|50.3|50|50.3|50|50.28|49.98|13
1723607980000|2024-08-14 03:59:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|21
1723607990000|2024-08-14 03:59:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|7
1723608000000|2024-08-14 04:00:00|50.29|49.99|50.24|49.94|50.3|50|50.24|49.94|11
1723608010000|2024-08-14 04:00:10|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1723608020000|2024-08-14 04:00:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723608030000|2024-08-14 04:00:30|50.27|49.97|50.29|49.99|50.3|50|50.24|49.94|24
1723608040000|2024-08-14 04:00:40|50.3|50|50.29|49.99|50.3|50|50.27|49.97|13
1723608050000|2024-08-14 04:00:50|50.3|50|50.28|49.98|50.3|50|50.26|49.96|16
1723608060000|2024-08-14 04:01:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|10
1723608070000|2024-08-14 04:01:10|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|14
1723608080000|2024-08-14 04:01:20|50.28|49.98|50.3|50|50.32|50.02|50.28|49.98|13
1723608090000|2024-08-14 04:01:30|50.29|49.99|50.3|50|50.32|50.02|50.29|49.99|14
1723608100000|2024-08-14 04:01:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723608110000|2024-08-14 04:01:50|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723608120000|2024-08-14 04:02:00|50.33|50.03|50.3|50|50.33|50.03|50.29|49.99|10
1723608130000|2024-08-14 04:02:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723608140000|2024-08-14 04:02:20|50.3|50|50.31|50.01|50.32|50.02|50.3|50|7
1723608150000|2024-08-14 04:02:30|50.3|50|50.3|50|50.32|50.02|50.3|50|6
1723608160000|2024-08-14 04:02:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723608170000|2024-08-14 04:02:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|14
1723608180000|2024-08-14 04:03:00|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|14
1723608190000|2024-08-14 04:03:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723608210000|2024-08-14 04:03:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723608220000|2024-08-14 04:03:40|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|4
1723608230000|2024-08-14 04:03:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723608240000|2024-08-14 04:04:00|50.38|50.08|50.34|50.04|50.39|50.09|50.34|50.04|9
1723608250000|2024-08-14 04:04:10|50.35|50.05|50.38|50.08|50.38|50.08|50.34|50.04|10
1723608260000|2024-08-14 04:04:20|50.37|50.07|50.37|50.07|50.37|50.07|50.34|50.04|7
1723608270000|2024-08-14 04:04:30|50.38|50.08|50.34|50.04|50.39|50.09|50.34|50.04|10
1723608280000|2024-08-14 04:04:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723608290000|2024-08-14 04:04:50|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608300000|2024-08-14 04:05:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|2
1723608310000|2024-08-14 04:05:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|11
1723608320000|2024-08-14 04:05:20|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723608330000|2024-08-14 04:05:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608350000|2024-08-14 04:05:50|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|5
1723608360000|2024-08-14 04:06:00|50.3|50|50.29|49.99|50.32|50.02|50.29|49.99|14
1723608370000|2024-08-14 04:06:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|8
1723608380000|2024-08-14 04:06:20|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723608390000|2024-08-14 04:06:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723608400000|2024-08-14 04:06:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723608420000|2024-08-14 04:07:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608430000|2024-08-14 04:07:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723608440000|2024-08-14 04:07:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723608450000|2024-08-14 04:07:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723608460000|2024-08-14 04:07:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723608480000|2024-08-14 04:08:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723608490000|2024-08-14 04:08:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723608510000|2024-08-14 04:08:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723608530000|2024-08-14 04:08:50|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723608540000|2024-08-14 04:09:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723608550000|2024-08-14 04:09:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723608560000|2024-08-14 04:09:20|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|7
1723608570000|2024-08-14 04:09:30|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|7
1723608580000|2024-08-14 04:09:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723608590000|2024-08-14 04:09:50|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1723608600000|2024-08-14 04:10:00|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723608610000|2024-08-14 04:10:10|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|12
1723608620000|2024-08-14 04:10:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1723608630000|2024-08-14 04:10:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723608640000|2024-08-14 04:10:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723608650000|2024-08-14 04:10:50|50.45|50.15|50.49|50.19|50.49|50.19|50.45|50.15|14
1723608660000|2024-08-14 04:11:00|50.48|50.18|50.44|50.14|50.49|50.19|50.44|50.14|6
1723608670000|2024-08-14 04:11:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723608680000|2024-08-14 04:11:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723608690000|2024-08-14 04:11:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723608700000|2024-08-14 04:11:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|4
1723608710000|2024-08-14 04:11:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723608720000|2024-08-14 04:12:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723608730000|2024-08-14 04:12:10|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|3
1723608740000|2024-08-14 04:12:20|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723608750000|2024-08-14 04:12:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723608780000|2024-08-14 04:13:00|50.43|50.13|50.49|50.19|50.49|50.19|50.43|50.13|4
1723608790000|2024-08-14 04:13:10|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|4
1723608800000|2024-08-14 04:13:20|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|9
1723608810000|2024-08-14 04:13:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723608820000|2024-08-14 04:13:40|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1723608830000|2024-08-14 04:13:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723608840000|2024-08-14 04:14:00|50.5|50.2|50.43|50.13|50.5|50.2|50.43|50.13|12
1723608850000|2024-08-14 04:14:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723608860000|2024-08-14 04:14:20|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1723608900000|2024-08-14 04:15:00|50.44|50.14|50.49|50.19|50.5|50.2|50.44|50.14|8
1723608910000|2024-08-14 04:15:10|50.5|50.2|50.47|50.17|50.51|50.21|50.47|50.17|5
1723608920000|2024-08-14 04:15:20|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|9
1723608930000|2024-08-14 04:15:30|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|9
1723608940000|2024-08-14 04:15:40|50.48|50.18|50.47|50.17|50.5|50.2|50.47|50.17|17
1723608950000|2024-08-14 04:15:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723608960000|2024-08-14 04:16:00|50.49|50.19|50.4|50.1|50.49|50.19|50.4|50.1|15
1723608970000|2024-08-14 04:16:10|50.41|50.11|50.43|50.13|50.43|50.13|50.4|50.1|7
1723608980000|2024-08-14 04:16:20|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|4
1723608990000|2024-08-14 04:16:30|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723609010000|2024-08-14 04:16:50|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|4
1723609020000|2024-08-14 04:17:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723609030000|2024-08-14 04:17:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723609040000|2024-08-14 04:17:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723609050000|2024-08-14 04:17:30|50.44|50.14|50.44|50.14|50.48|50.18|50.44|50.14|11
1723609060000|2024-08-14 04:17:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|4
1723609070000|2024-08-14 04:17:50|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|8
1723609080000|2024-08-14 04:18:00|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|14
1723609090000|2024-08-14 04:18:10|50.48|50.18|50.42|50.12|50.49|50.19|50.42|50.12|18
1723609110000|2024-08-14 04:18:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723609120000|2024-08-14 04:18:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723609130000|2024-08-14 04:18:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723609140000|2024-08-14 04:19:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723609150000|2024-08-14 04:19:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|10
1723609160000|2024-08-14 04:19:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609170000|2024-08-14 04:19:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|9
1723609180000|2024-08-14 04:19:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723609190000|2024-08-14 04:19:50|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|5
1723609200000|2024-08-14 04:20:00|50.33|50.03|50.38|50.08|50.39|50.09|50.33|50.03|11
1723609210000|2024-08-14 04:20:10|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723609220000|2024-08-14 04:20:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609230000|2024-08-14 04:20:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723609240000|2024-08-14 04:20:40|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|4
1723609250000|2024-08-14 04:20:50|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|6
1723609260000|2024-08-14 04:21:00|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|14
1723609270000|2024-08-14 04:21:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609280000|2024-08-14 04:21:20|50.37|50.07|50.33|50.03|50.38|50.08|50.32|50.02|10
1723609290000|2024-08-14 04:21:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723609300000|2024-08-14 04:21:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609310000|2024-08-14 04:21:50|50.35|50.05|50.38|50.08|50.38|50.08|50.35|50.05|14
1723609320000|2024-08-14 04:22:00|50.37|50.07|50.33|50.03|50.37|50.07|50.33|50.03|3
1723609330000|2024-08-14 04:22:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723609340000|2024-08-14 04:22:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723609350000|2024-08-14 04:22:30|50.34|50.04|50.38|50.08|50.38|50.08|50.34|50.04|8
1723609360000|2024-08-14 04:22:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|5
1723609370000|2024-08-14 04:22:50|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1723609380000|2024-08-14 04:23:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609390000|2024-08-14 04:23:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723609400000|2024-08-14 04:23:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723609410000|2024-08-14 04:23:30|50.34|50.04|50.35|50.05|50.38|50.08|50.34|50.04|13
1723609420000|2024-08-14 04:23:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609430000|2024-08-14 04:23:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723609440000|2024-08-14 04:24:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723609470000|2024-08-14 04:24:30|50.36|50.06|50.37|50.07|50.39|50.09|50.36|50.06|7
1723609480000|2024-08-14 04:24:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723609490000|2024-08-14 04:24:50|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|9
1723609500000|2024-08-14 04:25:00|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1723609520000|2024-08-14 04:25:20|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|6
1723609530000|2024-08-14 04:25:30|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|6
1723609540000|2024-08-14 04:25:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|9
1723609550000|2024-08-14 04:25:50|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|6
1723609560000|2024-08-14 04:26:00|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1723609570000|2024-08-14 04:26:10|50.36|50.06|50.33|50.03|50.37|50.07|50.33|50.03|6
1723609620000|2024-08-14 04:27:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723609630000|2024-08-14 04:27:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723609640000|2024-08-14 04:27:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723609650000|2024-08-14 04:27:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723609660000|2024-08-14 04:27:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723609670000|2024-08-14 04:27:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723609680000|2024-08-14 04:28:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723609690000|2024-08-14 04:28:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723609700000|2024-08-14 04:28:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723609710000|2024-08-14 04:28:30|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723609730000|2024-08-14 04:28:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723609740000|2024-08-14 04:29:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723609750000|2024-08-14 04:29:10|50.34|50.04|50.4|50.1|50.4|50.1|50.34|50.04|4
1723609760000|2024-08-14 04:29:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723609770000|2024-08-14 04:29:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723609780000|2024-08-14 04:29:40|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|4
1723609790000|2024-08-14 04:29:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609800000|2024-08-14 04:30:00|50.39|50.09|50.38|50.08|50.4|50.1|50.33|50.03|8
1723609810000|2024-08-14 04:30:10|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|11
1723609820000|2024-08-14 04:30:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723609830000|2024-08-14 04:30:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723609840000|2024-08-14 04:30:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723609860000|2024-08-14 04:31:00|50.33|50.03|50.39|50.09|50.39|50.09|50.33|50.03|5
1723609870000|2024-08-14 04:31:10|50.4|50.1|50.37|50.07|50.4|50.1|50.34|50.04|12
1723609880000|2024-08-14 04:31:20|50.38|50.08|50.38|50.08|50.38|50.08|50.35|50.05|15
1723609890000|2024-08-14 04:31:30|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|10
1723609900000|2024-08-14 04:31:40|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|7
1723609910000|2024-08-14 04:31:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723609920000|2024-08-14 04:32:00|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|14
1723609930000|2024-08-14 04:32:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723609940000|2024-08-14 04:32:20|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|5
1723609960000|2024-08-14 04:32:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723609970000|2024-08-14 04:32:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723609980000|2024-08-14 04:33:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610000000|2024-08-14 04:33:20|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723610010000|2024-08-14 04:33:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723610020000|2024-08-14 04:33:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723610030000|2024-08-14 04:33:50|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|7
1723610040000|2024-08-14 04:34:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610050000|2024-08-14 04:34:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723610060000|2024-08-14 04:34:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610080000|2024-08-14 04:34:40|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|3
1723610090000|2024-08-14 04:34:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723610100000|2024-08-14 04:35:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723610110000|2024-08-14 04:35:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610120000|2024-08-14 04:35:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610130000|2024-08-14 04:35:30|50.3|50|50.33|50.03|50.33|50.03|50.3|50|4
1723610150000|2024-08-14 04:35:50|50.34|50.04|50.36|50.06|50.38|50.08|50.34|50.04|7
1723610160000|2024-08-14 04:36:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|9
1723610170000|2024-08-14 04:36:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1723610180000|2024-08-14 04:36:20|50.36|50.06|50.32|50.02|50.38|50.08|50.32|50.02|14
1723610190000|2024-08-14 04:36:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723610200000|2024-08-14 04:36:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723610210000|2024-08-14 04:36:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610220000|2024-08-14 04:37:00|50.32|50.02|50.33|50.03|50.36|50.06|50.32|50.02|6
1723610230000|2024-08-14 04:37:10|50.37|50.07|50.38|50.08|50.38|50.08|50.35|50.05|7
1723610240000|2024-08-14 04:37:20|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|4
1723610250000|2024-08-14 04:37:30|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723610260000|2024-08-14 04:37:40|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|9
1723610270000|2024-08-14 04:37:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|10
1723610280000|2024-08-14 04:38:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|9
1723610290000|2024-08-14 04:38:10|50.37|50.07|50.32|50.02|50.38|50.08|50.32|50.02|9
1723610300000|2024-08-14 04:38:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723610310000|2024-08-14 04:38:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610320000|2024-08-14 04:38:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723610330000|2024-08-14 04:38:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723610340000|2024-08-14 04:39:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723610360000|2024-08-14 04:39:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723610380000|2024-08-14 04:39:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723610400000|2024-08-14 04:40:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723610410000|2024-08-14 04:40:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723610430000|2024-08-14 04:40:30|50.33|50.03|50.37|50.07|50.39|50.09|50.33|50.03|15
1723610440000|2024-08-14 04:40:40|50.38|50.08|50.34|50.04|50.38|50.08|50.34|50.04|6
1723610450000|2024-08-14 04:40:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610480000|2024-08-14 04:41:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610500000|2024-08-14 04:41:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723610520000|2024-08-14 04:42:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610540000|2024-08-14 04:42:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610550000|2024-08-14 04:42:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723610570000|2024-08-14 04:42:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723610580000|2024-08-14 04:43:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723610600000|2024-08-14 04:43:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723610630000|2024-08-14 04:43:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723610640000|2024-08-14 04:44:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610650000|2024-08-14 04:44:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610680000|2024-08-14 04:44:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723610690000|2024-08-14 04:44:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|10
1723610710000|2024-08-14 04:45:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723610720000|2024-08-14 04:45:20|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1723610740000|2024-08-14 04:45:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723610760000|2024-08-14 04:46:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610770000|2024-08-14 04:46:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723610780000|2024-08-14 04:46:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|14
1723610790000|2024-08-14 04:46:30|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|11
1723610800000|2024-08-14 04:46:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610810000|2024-08-14 04:46:50|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|10
1723610820000|2024-08-14 04:47:00|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|19
1723610830000|2024-08-14 04:47:10|50.27|49.97|50.29|49.99|50.29|49.99|50.25|49.95|11
1723610840000|2024-08-14 04:47:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|15
1723610850000|2024-08-14 04:47:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|9
1723610860000|2024-08-14 04:47:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723610870000|2024-08-14 04:47:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723610880000|2024-08-14 04:48:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723610890000|2024-08-14 04:48:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723610900000|2024-08-14 04:48:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723610910000|2024-08-14 04:48:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723610920000|2024-08-14 04:48:40|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|9
1723610930000|2024-08-14 04:48:50|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1723610940000|2024-08-14 04:49:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610950000|2024-08-14 04:49:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|5
1723610960000|2024-08-14 04:49:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723610970000|2024-08-14 04:49:30|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723610980000|2024-08-14 04:49:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723610990000|2024-08-14 04:49:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|9
1723611000000|2024-08-14 04:50:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723611010000|2024-08-14 04:50:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723611020000|2024-08-14 04:50:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723611030000|2024-08-14 04:50:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723611040000|2024-08-14 04:50:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723611050000|2024-08-14 04:50:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723611060000|2024-08-14 04:51:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723611080000|2024-08-14 04:51:20|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723611090000|2024-08-14 04:51:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|5
1723611100000|2024-08-14 04:51:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723611110000|2024-08-14 04:51:50|50.31|50.01|50.3|50|50.31|50.01|50.28|49.98|10
1723611120000|2024-08-14 04:52:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723611150000|2024-08-14 04:52:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723611160000|2024-08-14 04:52:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723611200000|2024-08-14 04:53:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723611210000|2024-08-14 04:53:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723611230000|2024-08-14 04:53:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723611280000|2024-08-14 04:54:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723611290000|2024-08-14 04:54:50|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723611300000|2024-08-14 04:55:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|8
1723611310000|2024-08-14 04:55:10|50.3|50|50.28|49.98|50.3|50|50.28|49.98|7
1723611320000|2024-08-14 04:55:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|10
1723611330000|2024-08-14 04:55:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|10
1723611340000|2024-08-14 04:55:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723611350000|2024-08-14 04:55:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723611360000|2024-08-14 04:56:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723611370000|2024-08-14 04:56:10|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|4
1723611390000|2024-08-14 04:56:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723611440000|2024-08-14 04:57:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611470000|2024-08-14 04:57:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723611490000|2024-08-14 04:58:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611500000|2024-08-14 04:58:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723611520000|2024-08-14 04:58:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611540000|2024-08-14 04:59:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723611600000|2024-08-14 05:00:00|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723611610000|2024-08-14 05:00:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611620000|2024-08-14 05:00:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723611680000|2024-08-14 05:01:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723611690000|2024-08-14 05:01:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611710000|2024-08-14 05:01:50|50.2|49.9|50.22|49.92|50.22|49.92|50.19|49.89|4
1723611720000|2024-08-14 05:02:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723611730000|2024-08-14 05:02:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611740000|2024-08-14 05:02:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723611750000|2024-08-14 05:02:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723611800000|2024-08-14 05:03:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723611810000|2024-08-14 05:03:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611830000|2024-08-14 05:03:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723611840000|2024-08-14 05:04:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723611870000|2024-08-14 05:04:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611880000|2024-08-14 05:04:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723611900000|2024-08-14 05:05:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723611910000|2024-08-14 05:05:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|8
1723611920000|2024-08-14 05:05:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|9
1723611930000|2024-08-14 05:05:30|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723611940000|2024-08-14 05:05:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723611950000|2024-08-14 05:05:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723611960000|2024-08-14 05:06:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723611970000|2024-08-14 05:06:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723611980000|2024-08-14 05:06:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611990000|2024-08-14 05:06:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723612000000|2024-08-14 05:06:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723612010000|2024-08-14 05:06:50|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723612020000|2024-08-14 05:07:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723612030000|2024-08-14 05:07:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723612040000|2024-08-14 05:07:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723612060000|2024-08-14 05:07:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723612070000|2024-08-14 05:07:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723612080000|2024-08-14 05:08:00|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1723612090000|2024-08-14 05:08:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723612110000|2024-08-14 05:08:30|50.23|49.93|50.28|49.98|50.28|49.98|50.23|49.93|6
1723612120000|2024-08-14 05:08:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|11
1723612130000|2024-08-14 05:08:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723612140000|2024-08-14 05:09:00|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|10
1723612150000|2024-08-14 05:09:10|50.26|49.96|50.26|49.96|50.28|49.98|50.25|49.95|11
1723612160000|2024-08-14 05:09:20|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|6
1723612170000|2024-08-14 05:09:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723612180000|2024-08-14 05:09:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612200000|2024-08-14 05:10:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612210000|2024-08-14 05:10:10|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723612220000|2024-08-14 05:10:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723612230000|2024-08-14 05:10:30|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723612240000|2024-08-14 05:10:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723612250000|2024-08-14 05:10:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723612260000|2024-08-14 05:11:00|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723612270000|2024-08-14 05:11:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723612290000|2024-08-14 05:11:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612310000|2024-08-14 05:11:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723612340000|2024-08-14 05:12:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723612350000|2024-08-14 05:12:30|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1723612360000|2024-08-14 05:12:40|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723612370000|2024-08-14 05:12:50|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1723612380000|2024-08-14 05:13:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723612390000|2024-08-14 05:13:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723612400000|2024-08-14 05:13:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723612410000|2024-08-14 05:13:30|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1723612420000|2024-08-14 05:13:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723612430000|2024-08-14 05:13:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723612440000|2024-08-14 05:14:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|12
1723612450000|2024-08-14 05:14:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723612460000|2024-08-14 05:14:20|50.32|50.02|50.32|50.02|50.33|50.03|50.3|50|9
1723612470000|2024-08-14 05:14:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723612480000|2024-08-14 05:14:40|50.32|50.02|50.36|50.06|50.37|50.07|50.32|50.02|7
1723612490000|2024-08-14 05:14:50|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|9
1723612500000|2024-08-14 05:15:00|50.4|50.1|50.4|50.1|50.41|50.11|50.38|50.08|10
1723612510000|2024-08-14 05:15:10|50.39|50.09|50.36|50.06|50.39|50.09|50.36|50.06|14
1723612520000|2024-08-14 05:15:20|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|14
1723612530000|2024-08-14 05:15:30|50.37|50.07|50.41|50.11|50.41|50.11|50.37|50.07|11
1723612540000|2024-08-14 05:15:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723612550000|2024-08-14 05:15:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723612560000|2024-08-14 05:16:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|11
1723612570000|2024-08-14 05:16:10|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|8
1723612580000|2024-08-14 05:16:20|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|12
1723612590000|2024-08-14 05:16:30|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|11
1723612600000|2024-08-14 05:16:40|50.35|50.05|50.31|50.01|50.36|50.06|50.31|50.01|11
1723612610000|2024-08-14 05:16:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612620000|2024-08-14 05:17:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723612630000|2024-08-14 05:17:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723612640000|2024-08-14 05:17:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|9
1723612660000|2024-08-14 05:17:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723612680000|2024-08-14 05:18:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723612690000|2024-08-14 05:18:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723612710000|2024-08-14 05:18:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723612720000|2024-08-14 05:18:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723612730000|2024-08-14 05:18:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612750000|2024-08-14 05:19:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612760000|2024-08-14 05:19:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612770000|2024-08-14 05:19:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723612780000|2024-08-14 05:19:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612790000|2024-08-14 05:19:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723612800000|2024-08-14 05:20:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723612810000|2024-08-14 05:20:10|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|10
1723612820000|2024-08-14 05:20:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|6
1723612830000|2024-08-14 05:20:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723612840000|2024-08-14 05:20:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723612850000|2024-08-14 05:20:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723612860000|2024-08-14 05:21:00|50.27|49.97|50.26|49.96|50.28|49.98|50.25|49.95|11
1723612870000|2024-08-14 05:21:10|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|12
1723612880000|2024-08-14 05:21:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723612890000|2024-08-14 05:21:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723612900000|2024-08-14 05:21:40|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|4
1723612910000|2024-08-14 05:21:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723612920000|2024-08-14 05:22:00|50.27|49.97|50.27|49.97|50.27|49.97|50.25|49.95|14
1723612930000|2024-08-14 05:22:10|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|15
1723612940000|2024-08-14 05:22:20|50.27|49.97|50.27|49.97|50.29|49.99|50.26|49.96|13
1723612950000|2024-08-14 05:22:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723612970000|2024-08-14 05:22:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723612980000|2024-08-14 05:23:00|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723613000000|2024-08-14 05:23:20|50.25|49.95|50.24|49.94|50.26|49.96|50.23|49.93|9
1723613010000|2024-08-14 05:23:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723613020000|2024-08-14 05:23:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723613030000|2024-08-14 05:23:50|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|13
1723613040000|2024-08-14 05:24:00|50.25|49.95|50.21|49.91|50.26|49.96|50.21|49.91|5
1723613050000|2024-08-14 05:24:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613060000|2024-08-14 05:24:20|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723613070000|2024-08-14 05:24:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723613080000|2024-08-14 05:24:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723613090000|2024-08-14 05:24:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723613100000|2024-08-14 05:25:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|8
1723613110000|2024-08-14 05:25:10|50.22|49.92|50.27|49.97|50.27|49.97|50.21|49.91|8
1723613120000|2024-08-14 05:25:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|16
1723613130000|2024-08-14 05:25:30|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|11
1723613140000|2024-08-14 05:25:40|50.27|49.97|50.23|49.93|50.27|49.97|50.23|49.93|4
1723613150000|2024-08-14 05:25:50|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1723613170000|2024-08-14 05:26:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723613190000|2024-08-14 05:26:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723613210000|2024-08-14 05:26:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723613230000|2024-08-14 05:27:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723613240000|2024-08-14 05:27:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723613250000|2024-08-14 05:27:30|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723613260000|2024-08-14 05:27:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723613270000|2024-08-14 05:27:50|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723613280000|2024-08-14 05:28:00|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1723613290000|2024-08-14 05:28:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723613310000|2024-08-14 05:28:30|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|5
1723613320000|2024-08-14 05:28:40|50.27|49.97|50.23|49.93|50.29|49.99|50.23|49.93|17
1723613350000|2024-08-14 05:29:10|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|14
1723613360000|2024-08-14 05:29:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723613370000|2024-08-14 05:29:30|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723613380000|2024-08-14 05:29:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|4
1723613390000|2024-08-14 05:29:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|14
1723613400000|2024-08-14 05:30:00|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|6
1723613420000|2024-08-14 05:30:20|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1723613430000|2024-08-14 05:30:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723613450000|2024-08-14 05:30:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723613460000|2024-08-14 05:31:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723613470000|2024-08-14 05:31:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1723613480000|2024-08-14 05:31:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723613490000|2024-08-14 05:31:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613500000|2024-08-14 05:31:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723613510000|2024-08-14 05:31:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723613520000|2024-08-14 05:32:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723613530000|2024-08-14 05:32:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|10
1723613540000|2024-08-14 05:32:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723613550000|2024-08-14 05:32:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723613560000|2024-08-14 05:32:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723613570000|2024-08-14 05:32:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723613580000|2024-08-14 05:33:00|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|6
1723613590000|2024-08-14 05:33:10|50.24|49.94|50.27|49.97|50.28|49.98|50.24|49.94|10
1723613600000|2024-08-14 05:33:20|50.26|49.96|50.27|49.97|50.29|49.99|50.26|49.96|14
1723613610000|2024-08-14 05:33:30|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|12
1723613620000|2024-08-14 05:33:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|12
1723613630000|2024-08-14 05:33:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|13
1723613640000|2024-08-14 05:34:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|7
1723613650000|2024-08-14 05:34:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|13
1723613660000|2024-08-14 05:34:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|7
1723613670000|2024-08-14 05:34:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723613680000|2024-08-14 05:34:40|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|11
1723613690000|2024-08-14 05:34:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|9
1723613700000|2024-08-14 05:35:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723613710000|2024-08-14 05:35:10|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|7
1723613720000|2024-08-14 05:35:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723613730000|2024-08-14 05:35:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723613740000|2024-08-14 05:35:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723613750000|2024-08-14 05:35:50|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|12
1723613760000|2024-08-14 05:36:00|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723613770000|2024-08-14 05:36:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723613780000|2024-08-14 05:36:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723613790000|2024-08-14 05:36:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723613800000|2024-08-14 05:36:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723613810000|2024-08-14 05:36:50|50.27|49.97|50.25|49.95|50.29|49.99|50.25|49.95|11
1723613820000|2024-08-14 05:37:00|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|10
1723613830000|2024-08-14 05:37:10|50.27|49.97|50.22|49.92|50.27|49.97|50.21|49.91|9
1723613840000|2024-08-14 05:37:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723613850000|2024-08-14 05:37:30|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|4
1723613860000|2024-08-14 05:37:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613870000|2024-08-14 05:37:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723613880000|2024-08-14 05:38:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723613890000|2024-08-14 05:38:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723613900000|2024-08-14 05:38:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723613910000|2024-08-14 05:38:30|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723613920000|2024-08-14 05:38:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723613940000|2024-08-14 05:39:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723613960000|2024-08-14 05:39:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723613970000|2024-08-14 05:39:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|11
1723613980000|2024-08-14 05:39:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723613990000|2024-08-14 05:39:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723614000000|2024-08-14 05:40:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723614010000|2024-08-14 05:40:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723614050000|2024-08-14 05:40:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614070000|2024-08-14 05:41:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723614090000|2024-08-14 05:41:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723614100000|2024-08-14 05:41:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723614110000|2024-08-14 05:41:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|11
1723614120000|2024-08-14 05:42:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723614130000|2024-08-14 05:42:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723614140000|2024-08-14 05:42:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723614150000|2024-08-14 05:42:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723614160000|2024-08-14 05:42:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723614170000|2024-08-14 05:42:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723614180000|2024-08-14 05:43:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723614190000|2024-08-14 05:43:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723614210000|2024-08-14 05:43:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|4
1723614220000|2024-08-14 05:43:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723614230000|2024-08-14 05:43:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723614240000|2024-08-14 05:44:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723614250000|2024-08-14 05:44:10|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723614260000|2024-08-14 05:44:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723614270000|2024-08-14 05:44:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|7
1723614280000|2024-08-14 05:44:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723614290000|2024-08-14 05:44:50|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1723614300000|2024-08-14 05:45:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614320000|2024-08-14 05:45:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723614330000|2024-08-14 05:45:30|50.25|49.95|50.22|49.92|50.27|49.97|50.22|49.92|7
1723614340000|2024-08-14 05:45:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614350000|2024-08-14 05:45:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723614360000|2024-08-14 05:46:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|11
1723614370000|2024-08-14 05:46:10|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|8
1723614380000|2024-08-14 05:46:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723614390000|2024-08-14 05:46:30|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|6
1723614400000|2024-08-14 05:46:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723614410000|2024-08-14 05:46:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|11
1723614420000|2024-08-14 05:47:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723614430000|2024-08-14 05:47:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|9
1723614440000|2024-08-14 05:47:20|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|4
1723614460000|2024-08-14 05:47:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723614470000|2024-08-14 05:47:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614480000|2024-08-14 05:48:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723614500000|2024-08-14 05:48:20|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1723614510000|2024-08-14 05:48:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614520000|2024-08-14 05:48:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614560000|2024-08-14 05:49:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614570000|2024-08-14 05:49:30|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1723614580000|2024-08-14 05:49:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723614590000|2024-08-14 05:49:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723614600000|2024-08-14 05:50:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723614610000|2024-08-14 05:50:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614630000|2024-08-14 05:50:30|50.22|49.92|50.28|49.98|50.28|49.98|50.22|49.92|10
1723614640000|2024-08-14 05:50:40|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|6
1723614660000|2024-08-14 05:51:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614700000|2024-08-14 05:51:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614720000|2024-08-14 05:52:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614740000|2024-08-14 05:52:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614750000|2024-08-14 05:52:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723614780000|2024-08-14 05:53:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614830000|2024-08-14 05:53:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614840000|2024-08-14 05:54:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614850000|2024-08-14 05:54:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614870000|2024-08-14 05:54:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723614880000|2024-08-14 05:54:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723614890000|2024-08-14 05:54:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723614900000|2024-08-14 05:55:00|50.17|49.87|50.13|49.83|50.19|49.89|50.13|49.83|7
1723614940000|2024-08-14 05:55:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723614950000|2024-08-14 05:55:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723614960000|2024-08-14 05:56:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723614970000|2024-08-14 05:56:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723614990000|2024-08-14 05:56:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723615000000|2024-08-14 05:56:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723615030000|2024-08-14 05:57:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723615070000|2024-08-14 05:57:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723615080000|2024-08-14 05:58:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1723615110000|2024-08-14 05:58:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615120000|2024-08-14 05:58:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723615130000|2024-08-14 05:58:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723615200000|2024-08-14 06:00:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|11
1723615210000|2024-08-14 06:00:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1723615220000|2024-08-14 06:00:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723615230000|2024-08-14 06:00:30|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|5
1723615240000|2024-08-14 06:00:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723615250000|2024-08-14 06:00:50|50.06|49.76|50.03|49.73|50.06|49.76|50.01|49.71|10
1723615260000|2024-08-14 06:01:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1723615270000|2024-08-14 06:01:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1723615280000|2024-08-14 06:01:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723615290000|2024-08-14 06:01:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723615300000|2024-08-14 06:01:40|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|8
1723615310000|2024-08-14 06:01:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723615320000|2024-08-14 06:02:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723615330000|2024-08-14 06:02:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1723615340000|2024-08-14 06:02:20|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1723615350000|2024-08-14 06:02:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723615360000|2024-08-14 06:02:40|50|49.7|50.03|49.73|50.03|49.73|50|49.7|3
1723615370000|2024-08-14 06:02:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723615390000|2024-08-14 06:03:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723615410000|2024-08-14 06:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615420000|2024-08-14 06:03:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723615430000|2024-08-14 06:03:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1723615440000|2024-08-14 06:04:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723615450000|2024-08-14 06:04:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723615470000|2024-08-14 06:04:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723615480000|2024-08-14 06:04:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615490000|2024-08-14 06:04:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1723615500000|2024-08-14 06:05:00|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|4
1723615520000|2024-08-14 06:05:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723615530000|2024-08-14 06:05:30|50.02|49.72|50|49.7|50.03|49.73|50|49.7|7
1723615540000|2024-08-14 06:05:40|49.99|49.69|50|49.7|50.01|49.71|49.98|49.68|9
1723615550000|2024-08-14 06:05:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|6
1723615560000|2024-08-14 06:06:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|4
1723615570000|2024-08-14 06:06:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723615580000|2024-08-14 06:06:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723615590000|2024-08-14 06:06:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723615610000|2024-08-14 06:06:50|50.03|49.73|50.06|49.76|50.09|49.79|50.03|49.73|8
1723615620000|2024-08-14 06:07:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1723615630000|2024-08-14 06:07:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723615640000|2024-08-14 06:07:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723615660000|2024-08-14 06:07:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1723615670000|2024-08-14 06:07:50|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|8
1723615680000|2024-08-14 06:08:00|50.13|49.83|50.18|49.88|50.18|49.88|50.11|49.81|10
1723615690000|2024-08-14 06:08:10|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|7
1723615700000|2024-08-14 06:08:20|50.17|49.87|50.14|49.84|50.17|49.87|50.13|49.83|8
1723615710000|2024-08-14 06:08:30|50.13|49.83|50.15|49.85|50.17|49.87|50.13|49.83|9
1723615720000|2024-08-14 06:08:40|50.14|49.84|50.12|49.82|50.18|49.88|50.12|49.82|9
1723615730000|2024-08-14 06:08:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723615740000|2024-08-14 06:09:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723615750000|2024-08-14 06:09:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723615760000|2024-08-14 06:09:20|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|9
1723615770000|2024-08-14 06:09:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723615790000|2024-08-14 06:09:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723615800000|2024-08-14 06:10:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723615810000|2024-08-14 06:10:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723615820000|2024-08-14 06:10:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723615830000|2024-08-14 06:10:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723615840000|2024-08-14 06:10:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723615850000|2024-08-14 06:10:50|50.23|49.93|50.28|49.98|50.28|49.98|50.23|49.93|5
1723615870000|2024-08-14 06:11:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615880000|2024-08-14 06:11:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|10
1723615890000|2024-08-14 06:11:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615900000|2024-08-14 06:11:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723615910000|2024-08-14 06:11:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723615920000|2024-08-14 06:12:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723615930000|2024-08-14 06:12:10|50.3|50|50.29|49.99|50.32|50.02|50.27|49.97|8
1723615940000|2024-08-14 06:12:20|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723615950000|2024-08-14 06:12:30|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|6
1723615970000|2024-08-14 06:12:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615980000|2024-08-14 06:13:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616000000|2024-08-14 06:13:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723616020000|2024-08-14 06:13:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616030000|2024-08-14 06:13:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723616060000|2024-08-14 06:14:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723616080000|2024-08-14 06:14:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616090000|2024-08-14 06:14:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616100000|2024-08-14 06:15:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616140000|2024-08-14 06:15:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723616150000|2024-08-14 06:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616160000|2024-08-14 06:16:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723616170000|2024-08-14 06:16:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723616180000|2024-08-14 06:16:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723616190000|2024-08-14 06:16:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616200000|2024-08-14 06:16:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616210000|2024-08-14 06:16:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616230000|2024-08-14 06:17:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723616240000|2024-08-14 06:17:20|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723616250000|2024-08-14 06:17:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616260000|2024-08-14 06:17:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723616270000|2024-08-14 06:17:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616280000|2024-08-14 06:18:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616290000|2024-08-14 06:18:10|50.28|49.98|50.3|50|50.3|50|50.27|49.97|6
1723616300000|2024-08-14 06:18:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616310000|2024-08-14 06:18:30|50.28|49.98|50.26|49.96|50.29|49.99|50.26|49.96|9
1723616320000|2024-08-14 06:18:40|50.25|49.95|50.2|49.9|50.25|49.95|50.2|49.9|3
1723616340000|2024-08-14 06:19:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|7
1723616350000|2024-08-14 06:19:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723616360000|2024-08-14 06:19:20|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|4
1723616370000|2024-08-14 06:19:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723616380000|2024-08-14 06:19:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616390000|2024-08-14 06:19:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723616400000|2024-08-14 06:20:00|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|6
1723616410000|2024-08-14 06:20:10|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1723616420000|2024-08-14 06:20:20|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|11
1723616430000|2024-08-14 06:20:30|50.13|49.83|50.12|49.82|50.14|49.84|50.11|49.81|9
1723616440000|2024-08-14 06:20:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723616450000|2024-08-14 06:20:50|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|4
1723616460000|2024-08-14 06:21:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1723616470000|2024-08-14 06:21:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|8
1723616480000|2024-08-14 06:21:20|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|7
1723616490000|2024-08-14 06:21:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616500000|2024-08-14 06:21:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|9
1723616510000|2024-08-14 06:21:50|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723616520000|2024-08-14 06:22:00|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|6
1723616530000|2024-08-14 06:22:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723616540000|2024-08-14 06:22:20|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|8
1723616550000|2024-08-14 06:22:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|7
1723616560000|2024-08-14 06:22:40|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|7
1723616570000|2024-08-14 06:22:50|50.22|49.92|50.28|49.98|50.28|49.98|50.22|49.92|4
1723616580000|2024-08-14 06:23:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|7
1723616590000|2024-08-14 06:23:10|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|6
1723616600000|2024-08-14 06:23:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616610000|2024-08-14 06:23:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723616620000|2024-08-14 06:23:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723616630000|2024-08-14 06:23:50|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|2
1723616640000|2024-08-14 06:24:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723616650000|2024-08-14 06:24:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|8
1723616660000|2024-08-14 06:24:20|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|8
1723616670000|2024-08-14 06:24:30|50.26|49.96|50.24|49.94|50.26|49.96|50.22|49.92|5
1723616680000|2024-08-14 06:24:40|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1723616690000|2024-08-14 06:24:50|50.26|49.96|50.22|49.92|50.27|49.97|50.22|49.92|6
1723616700000|2024-08-14 06:25:00|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|9
1723616710000|2024-08-14 06:25:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723616730000|2024-08-14 06:25:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723616740000|2024-08-14 06:25:40|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|9
1723616750000|2024-08-14 06:25:50|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1723616760000|2024-08-14 06:26:00|50.2|49.9|50.18|49.88|50.2|49.9|50.17|49.87|13
1723616770000|2024-08-14 06:26:10|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|5
1723616780000|2024-08-14 06:26:20|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723616790000|2024-08-14 06:26:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723616800000|2024-08-14 06:26:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723616810000|2024-08-14 06:26:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723616830000|2024-08-14 06:27:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723616840000|2024-08-14 06:27:20|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1723616850000|2024-08-14 06:27:30|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|9
1723616860000|2024-08-14 06:27:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723616870000|2024-08-14 06:27:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723616880000|2024-08-14 06:28:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723616890000|2024-08-14 06:28:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723616900000|2024-08-14 06:28:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723616910000|2024-08-14 06:28:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723616940000|2024-08-14 06:29:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723616950000|2024-08-14 06:29:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|16
1723616960000|2024-08-14 06:29:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616970000|2024-08-14 06:29:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723616980000|2024-08-14 06:29:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723616990000|2024-08-14 06:29:50|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1723617000000|2024-08-14 06:30:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723617010000|2024-08-14 06:30:10|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|7
1723617020000|2024-08-14 06:30:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723617030000|2024-08-14 06:30:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723617040000|2024-08-14 06:30:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723617050000|2024-08-14 06:30:50|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723617060000|2024-08-14 06:31:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|4
1723617070000|2024-08-14 06:31:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723617080000|2024-08-14 06:31:20|50.21|49.91|50.29|49.99|50.29|49.99|50.21|49.91|7
1723617090000|2024-08-14 06:31:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723617100000|2024-08-14 06:31:40|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723617110000|2024-08-14 06:31:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723617120000|2024-08-14 06:32:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723617130000|2024-08-14 06:32:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723617140000|2024-08-14 06:32:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723617150000|2024-08-14 06:32:30|50.29|49.99|50.3|50|50.3|50|50.28|49.98|3
1723617160000|2024-08-14 06:32:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723617170000|2024-08-14 06:32:50|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723617180000|2024-08-14 06:33:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723617190000|2024-08-14 06:33:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723617200000|2024-08-14 06:33:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723617210000|2024-08-14 06:33:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723617220000|2024-08-14 06:33:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723617230000|2024-08-14 06:33:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723617240000|2024-08-14 06:34:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1723617250000|2024-08-14 06:34:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617260000|2024-08-14 06:34:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617280000|2024-08-14 06:34:40|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|5
1723617300000|2024-08-14 06:35:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723617310000|2024-08-14 06:35:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723617320000|2024-08-14 06:35:20|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|8
1723617330000|2024-08-14 06:35:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723617340000|2024-08-14 06:35:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|8
1723617350000|2024-08-14 06:35:50|50.23|49.93|50.26|49.96|50.27|49.97|50.23|49.93|9
1723617360000|2024-08-14 06:36:00|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|5
1723617370000|2024-08-14 06:36:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723617380000|2024-08-14 06:36:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723617390000|2024-08-14 06:36:30|50.28|49.98|50.27|49.97|50.29|49.99|50.26|49.96|5
1723617400000|2024-08-14 06:36:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723617410000|2024-08-14 06:36:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617430000|2024-08-14 06:37:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617440000|2024-08-14 06:37:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723617450000|2024-08-14 06:37:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723617460000|2024-08-14 06:37:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723617480000|2024-08-14 06:38:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|9
1723617490000|2024-08-14 06:38:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617500000|2024-08-14 06:38:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723617510000|2024-08-14 06:38:30|50.33|50.03|50.3|50|50.33|50.03|50.3|50|6
1723617520000|2024-08-14 06:38:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723617530000|2024-08-14 06:38:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617540000|2024-08-14 06:39:00|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1723617550000|2024-08-14 06:39:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723617560000|2024-08-14 06:39:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617570000|2024-08-14 06:39:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617580000|2024-08-14 06:39:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723617600000|2024-08-14 06:40:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723617620000|2024-08-14 06:40:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617630000|2024-08-14 06:40:30|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723617640000|2024-08-14 06:40:40|50.27|49.97|50.23|49.93|50.27|49.97|50.22|49.92|6
1723617650000|2024-08-14 06:40:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723617660000|2024-08-14 06:41:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723617670000|2024-08-14 06:41:10|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1723617680000|2024-08-14 06:41:20|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723617690000|2024-08-14 06:41:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723617710000|2024-08-14 06:41:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723617720000|2024-08-14 06:42:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723617730000|2024-08-14 06:42:10|50.23|49.93|50.29|49.99|50.29|49.99|50.23|49.93|6
1723617740000|2024-08-14 06:42:20|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|4
1723617750000|2024-08-14 06:42:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723617770000|2024-08-14 06:42:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723617790000|2024-08-14 06:43:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723617800000|2024-08-14 06:43:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723617810000|2024-08-14 06:43:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723617820000|2024-08-14 06:43:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723617840000|2024-08-14 06:44:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723617880000|2024-08-14 06:44:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723617890000|2024-08-14 06:44:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723617900000|2024-08-14 06:45:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723617910000|2024-08-14 06:45:10|50.31|50.01|50.31|50.01|50.33|50.03|50.3|50|8
1723617920000|2024-08-14 06:45:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723617930000|2024-08-14 06:45:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723617940000|2024-08-14 06:45:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723617950000|2024-08-14 06:45:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723617960000|2024-08-14 06:46:00|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|8
1723617970000|2024-08-14 06:46:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723617980000|2024-08-14 06:46:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723617990000|2024-08-14 06:46:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723618000000|2024-08-14 06:46:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723618010000|2024-08-14 06:46:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723618020000|2024-08-14 06:47:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723618030000|2024-08-14 06:47:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723618040000|2024-08-14 06:47:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723618070000|2024-08-14 06:47:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723618080000|2024-08-14 06:48:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723618090000|2024-08-14 06:48:10|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|3
1723618100000|2024-08-14 06:48:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723618120000|2024-08-14 06:48:40|50.28|49.98|50.24|49.94|50.29|49.99|50.24|49.94|5
1723618130000|2024-08-14 06:48:50|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1723618140000|2024-08-14 06:49:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1723618150000|2024-08-14 06:49:10|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|5
1723618160000|2024-08-14 06:49:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1723618170000|2024-08-14 06:49:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723618180000|2024-08-14 06:49:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723618200000|2024-08-14 06:50:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723618220000|2024-08-14 06:50:20|50.24|49.94|50.3|50|50.3|50|50.24|49.94|6
1723618230000|2024-08-14 06:50:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723618240000|2024-08-14 06:50:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723618250000|2024-08-14 06:50:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723618260000|2024-08-14 06:51:00|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|8
1723618270000|2024-08-14 06:51:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723618280000|2024-08-14 06:51:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|3
1723618290000|2024-08-14 06:51:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723618300000|2024-08-14 06:51:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723618310000|2024-08-14 06:51:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723618320000|2024-08-14 06:52:00|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|10
1723618330000|2024-08-14 06:52:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723618340000|2024-08-14 06:52:20|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723618370000|2024-08-14 06:52:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723618380000|2024-08-14 06:53:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723618390000|2024-08-14 06:53:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723618400000|2024-08-14 06:53:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723618420000|2024-08-14 06:53:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723618430000|2024-08-14 06:53:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723618440000|2024-08-14 06:54:00|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|5
1723618460000|2024-08-14 06:54:20|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723618480000|2024-08-14 06:54:40|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723618490000|2024-08-14 06:54:50|50.38|50.08|50.38|50.08|50.38|50.08|50.34|50.04|6
1723618500000|2024-08-14 06:55:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723618510000|2024-08-14 06:55:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723618530000|2024-08-14 06:55:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723618540000|2024-08-14 06:55:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723618560000|2024-08-14 06:56:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1723618570000|2024-08-14 06:56:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723618580000|2024-08-14 06:56:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723618600000|2024-08-14 06:56:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723618610000|2024-08-14 06:56:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723618620000|2024-08-14 06:57:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723618630000|2024-08-14 06:57:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723618640000|2024-08-14 06:57:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723618650000|2024-08-14 06:57:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723618660000|2024-08-14 06:57:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|5
1723618670000|2024-08-14 06:57:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723618680000|2024-08-14 06:58:00|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|15
1723618690000|2024-08-14 06:58:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|2
1723618700000|2024-08-14 06:58:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723618710000|2024-08-14 06:58:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723618720000|2024-08-14 06:58:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723618730000|2024-08-14 06:58:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723618740000|2024-08-14 06:59:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1723618750000|2024-08-14 06:59:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723618770000|2024-08-14 06:59:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723618780000|2024-08-14 06:59:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723618790000|2024-08-14 06:59:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723618800000|2024-08-14 07:00:00|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|9
1723618810000|2024-08-14 07:00:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|10
1723618820000|2024-08-14 07:00:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723618830000|2024-08-14 07:00:30|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|3
1723618840000|2024-08-14 07:00:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723618850000|2024-08-14 07:00:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|7
1723618860000|2024-08-14 07:01:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|10
1723618870000|2024-08-14 07:01:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723618880000|2024-08-14 07:01:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723618890000|2024-08-14 07:01:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723618900000|2024-08-14 07:01:40|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|10
1723618910000|2024-08-14 07:01:50|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|7
1723618920000|2024-08-14 07:02:00|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|11
1723618930000|2024-08-14 07:02:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723618940000|2024-08-14 07:02:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723618950000|2024-08-14 07:02:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723618960000|2024-08-14 07:02:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723618970000|2024-08-14 07:02:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|6
1723618980000|2024-08-14 07:03:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723619000000|2024-08-14 07:03:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723619020000|2024-08-14 07:03:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723619040000|2024-08-14 07:04:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723619050000|2024-08-14 07:04:10|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|5
1723619060000|2024-08-14 07:04:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723619090000|2024-08-14 07:04:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723619100000|2024-08-14 07:05:00|50.29|49.99|50.2|49.9|50.29|49.99|50.2|49.9|12
1723619110000|2024-08-14 07:05:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723619120000|2024-08-14 07:05:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723619130000|2024-08-14 07:05:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723619140000|2024-08-14 07:05:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723619150000|2024-08-14 07:05:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723619160000|2024-08-14 07:06:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619170000|2024-08-14 07:06:10|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723619180000|2024-08-14 07:06:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619190000|2024-08-14 07:06:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723619200000|2024-08-14 07:06:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723619210000|2024-08-14 07:06:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723619220000|2024-08-14 07:07:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619240000|2024-08-14 07:07:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723619250000|2024-08-14 07:07:30|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|6
1723619260000|2024-08-14 07:07:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723619270000|2024-08-14 07:07:50|50.23|49.93|50.19|49.89|50.23|49.93|50.19|49.89|5
1723619290000|2024-08-14 07:08:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723619300000|2024-08-14 07:08:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723507200000|2024-08-13 00:00:00|50.18|49.88|50.14|49.84|50.18|49.88|50.13|49.83|11
1723507210000|2024-08-13 00:00:10|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|4
1723507220000|2024-08-13 00:00:20|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|6
1723507230000|2024-08-13 00:00:30|50.07|49.77|50.05|49.75|50.08|49.78|50.04|49.74|8
1723507240000|2024-08-13 00:00:40|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|10
1723507250000|2024-08-13 00:00:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1723507260000|2024-08-13 00:01:00|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|8
1723507280000|2024-08-13 00:01:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|7
1723507290000|2024-08-13 00:01:30|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|11
1723507300000|2024-08-13 00:01:40|50.04|49.74|50.08|49.78|50.09|49.79|50.04|49.74|7
1723507310000|2024-08-13 00:01:50|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723507320000|2024-08-13 00:02:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723507330000|2024-08-13 00:02:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723507340000|2024-08-13 00:02:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1723507360000|2024-08-13 00:02:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723507370000|2024-08-13 00:02:50|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|9
1723507380000|2024-08-13 00:03:00|50.06|49.76|50.04|49.74|50.07|49.77|50.04|49.74|7
1723507390000|2024-08-13 00:03:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1723507400000|2024-08-13 00:03:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1723507410000|2024-08-13 00:03:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1723507420000|2024-08-13 00:03:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723507430000|2024-08-13 00:03:50|50.07|49.77|50.09|49.79|50.1|49.8|50.06|49.76|15
1723507440000|2024-08-13 00:04:00|50.1|49.8|50.07|49.77|50.1|49.8|50.05|49.75|11
1723507450000|2024-08-13 00:04:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723507460000|2024-08-13 00:04:20|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|5
1723507470000|2024-08-13 00:04:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723507480000|2024-08-13 00:04:40|50.1|49.8|50.16|49.86|50.16|49.86|50.1|49.8|5
1723507490000|2024-08-13 00:04:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1723507500000|2024-08-13 00:05:00|50.15|49.85|50.11|49.81|50.15|49.85|50.11|49.81|11
1723507510000|2024-08-13 00:05:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723507520000|2024-08-13 00:05:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723507530000|2024-08-13 00:05:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723507540000|2024-08-13 00:05:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723507560000|2024-08-13 00:06:00|50.09|49.79|50.07|49.77|50.09|49.79|50.05|49.75|12
1723507570000|2024-08-13 00:06:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723507580000|2024-08-13 00:06:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|12
1723507590000|2024-08-13 00:06:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|9
1723507600000|2024-08-13 00:06:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|6
1723507610000|2024-08-13 00:06:50|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|10
1723507620000|2024-08-13 00:07:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1723507630000|2024-08-13 00:07:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723507640000|2024-08-13 00:07:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723507650000|2024-08-13 00:07:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723507660000|2024-08-13 00:07:40|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|5
1723507670000|2024-08-13 00:07:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723507680000|2024-08-13 00:08:00|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|13
1723507690000|2024-08-13 00:08:10|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1723507700000|2024-08-13 00:08:20|50.12|49.82|50.1|49.8|50.12|49.82|50.09|49.79|11
1723507710000|2024-08-13 00:08:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723507720000|2024-08-13 00:08:40|50.11|49.81|50.09|49.79|50.11|49.81|50.08|49.78|7
1723507730000|2024-08-13 00:08:50|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|15
1723507740000|2024-08-13 00:09:00|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|15
1723507750000|2024-08-13 00:09:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723507760000|2024-08-13 00:09:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723507770000|2024-08-13 00:09:30|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|7
1723507780000|2024-08-13 00:09:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723507790000|2024-08-13 00:09:50|50.11|49.81|50.11|49.81|50.15|49.85|50.11|49.81|7
1723507810000|2024-08-13 00:10:10|50.1|49.8|50.11|49.81|50.14|49.84|50.1|49.8|9
1723507830000|2024-08-13 00:10:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723507840000|2024-08-13 00:10:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723507850000|2024-08-13 00:10:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723507860000|2024-08-13 00:11:00|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|4
1723507870000|2024-08-13 00:11:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723507880000|2024-08-13 00:11:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723507890000|2024-08-13 00:11:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723507920000|2024-08-13 00:12:00|50|49.7|49.96|49.66|50|49.7|49.96|49.66|4
1723507930000|2024-08-13 00:12:10|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|2
1723507940000|2024-08-13 00:12:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723507950000|2024-08-13 00:12:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723507960000|2024-08-13 00:12:40|49.91|49.61|49.88|49.58|49.91|49.61|49.87|49.57|4
1723507970000|2024-08-13 00:12:50|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|7
1723507980000|2024-08-13 00:13:00|49.85|49.55|49.84|49.54|49.87|49.57|49.83|49.53|16
1723507990000|2024-08-13 00:13:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|3
1723508000000|2024-08-13 00:13:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723508030000|2024-08-13 00:13:50|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|4
1723508040000|2024-08-13 00:14:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508050000|2024-08-13 00:14:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723508060000|2024-08-13 00:14:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723508070000|2024-08-13 00:14:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723508080000|2024-08-13 00:14:40|49.84|49.54|49.87|49.57|49.88|49.58|49.84|49.54|14
1723508090000|2024-08-13 00:14:50|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|11
1723508100000|2024-08-13 00:15:00|49.89|49.59|49.81|49.51|49.89|49.59|49.81|49.51|15
1723508110000|2024-08-13 00:15:10|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|10
1723508120000|2024-08-13 00:15:20|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|13
1723508130000|2024-08-13 00:15:30|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1723508140000|2024-08-13 00:15:40|49.9|49.6|49.9|49.6|49.9|49.6|49.88|49.58|9
1723508150000|2024-08-13 00:15:50|49.91|49.61|49.93|49.63|49.97|49.67|49.91|49.61|14
1723508160000|2024-08-13 00:16:00|49.92|49.62|49.92|49.62|49.96|49.66|49.9|49.6|16
1723508170000|2024-08-13 00:16:10|49.91|49.61|49.9|49.6|49.92|49.62|49.89|49.59|10
1723508180000|2024-08-13 00:16:20|49.89|49.59|49.89|49.59|49.9|49.6|49.87|49.57|13
1723508190000|2024-08-13 00:16:30|49.88|49.58|49.86|49.56|49.88|49.58|49.85|49.55|9
1723508200000|2024-08-13 00:16:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|18
1723508210000|2024-08-13 00:16:50|49.86|49.56|49.84|49.54|49.87|49.57|49.84|49.54|16
1723508220000|2024-08-13 00:17:00|49.85|49.55|49.86|49.56|49.87|49.57|49.83|49.53|15
1723508230000|2024-08-13 00:17:10|49.85|49.55|49.86|49.56|49.87|49.57|49.83|49.53|17
1723508240000|2024-08-13 00:17:20|49.87|49.57|49.88|49.58|49.89|49.59|49.86|49.56|17
1723508250000|2024-08-13 00:17:30|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|5
1723508260000|2024-08-13 00:17:40|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|8
1723508270000|2024-08-13 00:17:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1723508280000|2024-08-13 00:18:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723508290000|2024-08-13 00:18:10|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|14
1723508300000|2024-08-13 00:18:20|49.83|49.53|49.78|49.48|49.83|49.53|49.78|49.48|5
1723508310000|2024-08-13 00:18:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723508330000|2024-08-13 00:18:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723508340000|2024-08-13 00:19:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723508350000|2024-08-13 00:19:10|49.79|49.49|49.75|49.45|49.79|49.49|49.75|49.45|5
1723508360000|2024-08-13 00:19:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|3
1723508370000|2024-08-13 00:19:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508390000|2024-08-13 00:19:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508400000|2024-08-13 00:20:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723508410000|2024-08-13 00:20:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|10
1723508420000|2024-08-13 00:20:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723508430000|2024-08-13 00:20:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723508440000|2024-08-13 00:20:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508450000|2024-08-13 00:20:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723508470000|2024-08-13 00:21:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723508480000|2024-08-13 00:21:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723508490000|2024-08-13 00:21:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723508500000|2024-08-13 00:21:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723508510000|2024-08-13 00:21:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723508520000|2024-08-13 00:22:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1723508540000|2024-08-13 00:22:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|3
1723508550000|2024-08-13 00:22:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508560000|2024-08-13 00:22:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1723508570000|2024-08-13 00:22:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723508580000|2024-08-13 00:23:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723508590000|2024-08-13 00:23:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508600000|2024-08-13 00:23:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723508610000|2024-08-13 00:23:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508630000|2024-08-13 00:23:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723508640000|2024-08-13 00:24:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723508650000|2024-08-13 00:24:10|49.81|49.51|49.86|49.56|49.86|49.56|49.81|49.51|8
1723508660000|2024-08-13 00:24:20|49.85|49.55|49.89|49.59|49.9|49.6|49.85|49.55|12
1723508670000|2024-08-13 00:24:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723508680000|2024-08-13 00:24:40|49.89|49.59|49.94|49.64|49.94|49.64|49.89|49.59|6
1723508690000|2024-08-13 00:24:50|49.95|49.65|49.92|49.62|49.96|49.66|49.91|49.61|19
1723508700000|2024-08-13 00:25:00|49.93|49.63|50|49.7|50|49.7|49.93|49.63|10
1723508710000|2024-08-13 00:25:10|50.01|49.71|50.03|49.73|50.03|49.73|50|49.7|7
1723508720000|2024-08-13 00:25:20|50.02|49.72|50.01|49.71|50.07|49.77|50.01|49.71|19
1723508730000|2024-08-13 00:25:30|50.02|49.72|50.08|49.78|50.08|49.78|50.01|49.71|12
1723508740000|2024-08-13 00:25:40|50.06|49.76|50.01|49.71|50.06|49.76|50.01|49.71|15
1723508750000|2024-08-13 00:25:50|50.02|49.72|50.02|49.72|50.02|49.72|50|49.7|5
1723508760000|2024-08-13 00:26:00|50.03|49.73|50.06|49.76|50.06|49.76|50.02|49.72|14
1723508770000|2024-08-13 00:26:10|50.05|49.75|50|49.7|50.07|49.77|50|49.7|17
1723508780000|2024-08-13 00:26:20|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|6
1723508790000|2024-08-13 00:26:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723508800000|2024-08-13 00:26:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723508810000|2024-08-13 00:26:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723508820000|2024-08-13 00:27:00|50.01|49.71|50.06|49.76|50.06|49.76|50.01|49.71|12
1723508830000|2024-08-13 00:27:10|50.07|49.77|50.07|49.77|50.07|49.77|50.01|49.71|19
1723508840000|2024-08-13 00:27:20|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|12
1723508850000|2024-08-13 00:27:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|7
1723508860000|2024-08-13 00:27:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723508870000|2024-08-13 00:27:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723508880000|2024-08-13 00:28:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723508890000|2024-08-13 00:28:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|9
1723508900000|2024-08-13 00:28:20|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|6
1723508910000|2024-08-13 00:28:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723508920000|2024-08-13 00:28:40|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|12
1723508930000|2024-08-13 00:28:50|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|4
1723508940000|2024-08-13 00:29:00|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|14
1723508950000|2024-08-13 00:29:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|11
1723508960000|2024-08-13 00:29:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1723508980000|2024-08-13 00:29:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1723508990000|2024-08-13 00:29:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|6
1723509000000|2024-08-13 00:30:00|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|13
1723509010000|2024-08-13 00:30:10|50.06|49.76|50.07|49.77|50.07|49.77|50.01|49.71|13
1723509020000|2024-08-13 00:30:20|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|16
1723509030000|2024-08-13 00:30:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1723509040000|2024-08-13 00:30:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723509050000|2024-08-13 00:30:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|6
1723509060000|2024-08-13 00:31:00|50.1|49.8|50.15|49.85|50.17|49.87|50.1|49.8|11
1723509070000|2024-08-13 00:31:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723509080000|2024-08-13 00:31:20|50.19|49.89|50.22|49.92|50.26|49.96|50.19|49.89|14
1723509090000|2024-08-13 00:31:30|50.25|49.95|50.22|49.92|50.26|49.96|50.22|49.92|6
1723509100000|2024-08-13 00:31:40|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|10
1723509110000|2024-08-13 00:31:50|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|11
1723509120000|2024-08-13 00:32:00|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|9
1723509130000|2024-08-13 00:32:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|5
1723509140000|2024-08-13 00:32:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723509150000|2024-08-13 00:32:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723509160000|2024-08-13 00:32:40|50.2|49.9|50.22|49.92|50.22|49.92|50.19|49.89|3
1723509170000|2024-08-13 00:32:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|10
1723509180000|2024-08-13 00:33:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723509190000|2024-08-13 00:33:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|8
1723509200000|2024-08-13 00:33:20|50.15|49.85|50.11|49.81|50.15|49.85|50.11|49.81|4
1723509210000|2024-08-13 00:33:30|50.14|49.84|50.11|49.81|50.16|49.86|50.11|49.81|13
1723509220000|2024-08-13 00:33:40|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|12
1723509230000|2024-08-13 00:33:50|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|12
1723509240000|2024-08-13 00:34:00|50.09|49.79|50.04|49.74|50.09|49.79|50.03|49.73|18
1723509250000|2024-08-13 00:34:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|7
1723509260000|2024-08-13 00:34:20|50|49.7|49.96|49.66|50.01|49.71|49.95|49.65|13
1723509270000|2024-08-13 00:34:30|49.94|49.64|49.96|49.66|49.97|49.67|49.89|49.59|17
1723509280000|2024-08-13 00:34:40|49.95|49.65|50.01|49.71|50.02|49.72|49.95|49.65|8
1723509290000|2024-08-13 00:34:50|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|15
1723509300000|2024-08-13 00:35:00|50.02|49.72|50.06|49.76|50.06|49.76|50.01|49.71|17
1723509310000|2024-08-13 00:35:10|50.07|49.77|50.09|49.79|50.1|49.8|50.05|49.75|12
1723509320000|2024-08-13 00:35:20|50.1|49.8|50.11|49.81|50.11|49.81|50.08|49.78|8
1723509330000|2024-08-13 00:35:30|50.12|49.82|50.16|49.86|50.16|49.86|50.11|49.81|8
1723509340000|2024-08-13 00:35:40|50.17|49.87|50.18|49.88|50.18|49.88|50.15|49.85|14
1723509350000|2024-08-13 00:35:50|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|20
1723509360000|2024-08-13 00:36:00|50.17|49.87|50.1|49.8|50.17|49.87|50.09|49.79|11
1723509370000|2024-08-13 00:36:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|10
1723509380000|2024-08-13 00:36:20|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|12
1723509390000|2024-08-13 00:36:30|50.06|49.76|50.02|49.72|50.07|49.77|50.01|49.71|12
1723509400000|2024-08-13 00:36:40|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|6
1723509410000|2024-08-13 00:36:50|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|19
1723509420000|2024-08-13 00:37:00|50.03|49.73|50.06|49.76|50.06|49.76|50.01|49.71|10
1723509430000|2024-08-13 00:37:10|50.05|49.75|50.01|49.71|50.06|49.76|50.01|49.71|5
1723509440000|2024-08-13 00:37:20|50|49.7|50.05|49.75|50.06|49.76|50|49.7|15
1723509450000|2024-08-13 00:37:30|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|10
1723509460000|2024-08-13 00:37:40|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1723509470000|2024-08-13 00:37:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723509490000|2024-08-13 00:38:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723509500000|2024-08-13 00:38:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723509510000|2024-08-13 00:38:30|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|2
1723509520000|2024-08-13 00:38:40|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|7
1723509530000|2024-08-13 00:38:50|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|8
1723509540000|2024-08-13 00:39:00|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|9
1723509550000|2024-08-13 00:39:10|50.1|49.8|50.09|49.79|50.11|49.81|50.07|49.77|15
1723509560000|2024-08-13 00:39:20|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|11
1723509570000|2024-08-13 00:39:30|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|10
1723509580000|2024-08-13 00:39:40|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|14
1723509590000|2024-08-13 00:39:50|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|11
1723509600000|2024-08-13 00:40:00|50|49.7|50|49.7|50.01|49.71|49.98|49.68|17
1723509610000|2024-08-13 00:40:10|49.99|49.69|49.99|49.69|50.01|49.71|49.98|49.68|13
1723509620000|2024-08-13 00:40:20|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|14
1723509630000|2024-08-13 00:40:30|50|49.7|50.03|49.73|50.03|49.73|50|49.7|10
1723509640000|2024-08-13 00:40:40|50.04|49.74|50.06|49.76|50.08|49.78|50.03|49.73|16
1723509650000|2024-08-13 00:40:50|50.08|49.78|50.08|49.78|50.09|49.79|50.05|49.75|12
1723509660000|2024-08-13 00:41:00|50.09|49.79|50.1|49.8|50.13|49.83|50.09|49.79|16
1723509670000|2024-08-13 00:41:10|50.09|49.79|50.11|49.81|50.13|49.83|50.09|49.79|7
1723509680000|2024-08-13 00:41:20|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|10
1723509690000|2024-08-13 00:41:30|50.12|49.82|50.12|49.82|50.16|49.86|50.11|49.81|7
1723509710000|2024-08-13 00:41:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1723509720000|2024-08-13 00:42:00|50.14|49.84|50.13|49.83|50.16|49.86|50.13|49.83|8
1723509730000|2024-08-13 00:42:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723509740000|2024-08-13 00:42:20|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|6
1723509750000|2024-08-13 00:42:30|50.18|49.88|50.17|49.87|50.18|49.88|50.14|49.84|13
1723509760000|2024-08-13 00:42:40|50.18|49.88|50.16|49.86|50.19|49.89|50.14|49.84|18
1723509770000|2024-08-13 00:42:50|50.15|49.85|50.13|49.83|50.16|49.86|50.13|49.83|7
1723509780000|2024-08-13 00:43:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723509800000|2024-08-13 00:43:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723509830000|2024-08-13 00:43:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|9
1723509840000|2024-08-13 00:44:00|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|12
1723509850000|2024-08-13 00:44:10|50.06|49.76|50.04|49.74|50.07|49.77|50.03|49.73|15
1723509860000|2024-08-13 00:44:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723509870000|2024-08-13 00:44:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1723509880000|2024-08-13 00:44:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723509890000|2024-08-13 00:44:50|50|49.7|50|49.7|50.02|49.72|50|49.7|7
1723509900000|2024-08-13 00:45:00|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|5
1723509910000|2024-08-13 00:45:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723509920000|2024-08-13 00:45:20|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|13
1723509930000|2024-08-13 00:45:30|50.06|49.76|50.01|49.71|50.08|49.78|50.01|49.71|15
1723509940000|2024-08-13 00:45:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723509950000|2024-08-13 00:45:50|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723509960000|2024-08-13 00:46:00|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1723509970000|2024-08-13 00:46:10|49.99|49.69|49.98|49.68|50.01|49.71|49.98|49.68|12
1723509980000|2024-08-13 00:46:20|49.99|49.69|50|49.7|50|49.7|49.98|49.68|6
1723509990000|2024-08-13 00:46:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1723510000000|2024-08-13 00:46:40|50|49.7|50|49.7|50.01|49.71|49.99|49.69|10
1723510010000|2024-08-13 00:46:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723510020000|2024-08-13 00:47:00|50|49.7|49.99|49.69|50.01|49.71|49.98|49.68|6
1723510030000|2024-08-13 00:47:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1723510040000|2024-08-13 00:47:20|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|11
1723510050000|2024-08-13 00:47:30|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|11
1723510060000|2024-08-13 00:47:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1723510070000|2024-08-13 00:47:50|49.98|49.68|50|49.7|50.01|49.71|49.98|49.68|7
1723510080000|2024-08-13 00:48:00|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|7
1723510090000|2024-08-13 00:48:10|50|49.7|50|49.7|50.01|49.71|50|49.7|9
1723510100000|2024-08-13 00:48:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723510110000|2024-08-13 00:48:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|6
1723510120000|2024-08-13 00:48:40|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|6
1723510130000|2024-08-13 00:48:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723510140000|2024-08-13 00:49:00|49.96|49.66|49.96|49.66|49.97|49.67|49.93|49.63|16
1723510150000|2024-08-13 00:49:10|49.95|49.65|49.99|49.69|49.99|49.69|49.95|49.65|16
1723510160000|2024-08-13 00:49:20|50|49.7|50.06|49.76|50.08|49.78|50|49.7|15
1723510170000|2024-08-13 00:49:30|50.07|49.77|50.06|49.76|50.08|49.78|50.02|49.72|12
1723510180000|2024-08-13 00:49:40|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|10
1723510190000|2024-08-13 00:49:50|50.05|49.75|50.02|49.72|50.08|49.78|50.02|49.72|18
1723510200000|2024-08-13 00:50:00|50.03|49.73|50.09|49.79|50.09|49.79|50.02|49.72|19
1723510210000|2024-08-13 00:50:10|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|10
1723510220000|2024-08-13 00:50:20|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723510230000|2024-08-13 00:50:30|50.08|49.78|50.11|49.81|50.11|49.81|50.07|49.77|13
1723510240000|2024-08-13 00:50:40|50.12|49.82|50.18|49.88|50.18|49.88|50.11|49.81|19
1723510250000|2024-08-13 00:50:50|50.16|49.86|50.1|49.8|50.17|49.87|50.1|49.8|10
1723510260000|2024-08-13 00:51:00|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|8
1723510270000|2024-08-13 00:51:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1723510280000|2024-08-13 00:51:20|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723510290000|2024-08-13 00:51:30|50.11|49.81|50.1|49.8|50.14|49.84|50.08|49.78|13
1723510300000|2024-08-13 00:51:40|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|12
1723510310000|2024-08-13 00:51:50|50.16|49.86|50.13|49.83|50.18|49.88|50.12|49.82|16
1723510320000|2024-08-13 00:52:00|50.12|49.82|50.12|49.82|50.12|49.82|50.1|49.8|8
1723510330000|2024-08-13 00:52:10|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|6
1723510340000|2024-08-13 00:52:20|50.18|49.88|50.14|49.84|50.18|49.88|50.12|49.82|17
1723510350000|2024-08-13 00:52:30|50.13|49.83|50.17|49.87|50.17|49.87|50.12|49.82|12
1723510360000|2024-08-13 00:52:40|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|18
1723510370000|2024-08-13 00:52:50|50.17|49.87|50.11|49.81|50.17|49.87|50.11|49.81|5
1723510380000|2024-08-13 00:53:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723510400000|2024-08-13 00:53:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723510410000|2024-08-13 00:53:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1723510420000|2024-08-13 00:53:40|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|12
1723510430000|2024-08-13 00:53:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|12
1723510440000|2024-08-13 00:54:00|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|10
1723510450000|2024-08-13 00:54:10|50|49.7|50.08|49.78|50.08|49.78|50|49.7|19
1723510460000|2024-08-13 00:54:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1723510470000|2024-08-13 00:54:30|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|11
1723510480000|2024-08-13 00:54:40|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|15
1723510490000|2024-08-13 00:54:50|50.07|49.77|50.06|49.76|50.08|49.78|50.03|49.73|13
1723510500000|2024-08-13 00:55:00|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|16
1723510510000|2024-08-13 00:55:10|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|7
1723510520000|2024-08-13 00:55:20|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|5
1723510530000|2024-08-13 00:55:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723510540000|2024-08-13 00:55:40|50.05|49.75|50.02|49.72|50.05|49.75|50.01|49.71|14
1723510550000|2024-08-13 00:55:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723510560000|2024-08-13 00:56:00|50.04|49.74|50.02|49.72|50.06|49.76|50.02|49.72|12
1723510570000|2024-08-13 00:56:10|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|13
1723510580000|2024-08-13 00:56:20|50.06|49.76|50.1|49.8|50.1|49.8|50.06|49.76|13
1723510590000|2024-08-13 00:56:30|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|7
1723510600000|2024-08-13 00:56:40|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|6
1723510610000|2024-08-13 00:56:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|9
1723510620000|2024-08-13 00:57:00|50.1|49.8|50.08|49.78|50.11|49.81|50.08|49.78|5
1723510630000|2024-08-13 00:57:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723510640000|2024-08-13 00:57:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723510650000|2024-08-13 00:57:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723510660000|2024-08-13 00:57:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723510670000|2024-08-13 00:57:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1723510680000|2024-08-13 00:58:00|50.08|49.78|50.03|49.73|50.08|49.78|50.03|49.73|10
1723510690000|2024-08-13 00:58:10|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|12
1723510700000|2024-08-13 00:58:20|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|7
1723510710000|2024-08-13 00:58:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723510720000|2024-08-13 00:58:40|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723510730000|2024-08-13 00:58:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1723510740000|2024-08-13 00:59:00|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723510750000|2024-08-13 00:59:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723510760000|2024-08-13 00:59:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723510770000|2024-08-13 00:59:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723510780000|2024-08-13 00:59:40|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|8
1723510790000|2024-08-13 00:59:50|49.96|49.66|49.97|49.67|49.98|49.68|49.95|49.65|14
1723510800000|2024-08-13 01:00:00|49.98|49.68|49.99|49.69|50.02|49.72|49.97|49.67|21
1723510810000|2024-08-13 01:00:10|50|49.7|50|49.7|50.02|49.72|50|49.7|7
1723510820000|2024-08-13 01:00:20|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|14
1723510830000|2024-08-13 01:00:30|49.99|49.69|50.06|49.76|50.07|49.77|49.99|49.69|10
1723510840000|2024-08-13 01:00:40|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|8
1723510850000|2024-08-13 01:00:50|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|9
1723510860000|2024-08-13 01:01:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723510870000|2024-08-13 01:01:10|50.04|49.74|50.05|49.75|50.06|49.76|50.02|49.72|15
1723510880000|2024-08-13 01:01:20|50.06|49.76|50.07|49.77|50.09|49.79|50.05|49.75|14
1723510890000|2024-08-13 01:01:30|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|16
1723510900000|2024-08-13 01:01:40|50.06|49.76|50.04|49.74|50.07|49.77|50.03|49.73|7
1723510910000|2024-08-13 01:01:50|50.06|49.76|50.02|49.72|50.06|49.76|50.02|49.72|14
1723510920000|2024-08-13 01:02:00|50.01|49.71|50.01|49.71|50.03|49.73|50.01|49.71|13
1723510930000|2024-08-13 01:02:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|8
1723510940000|2024-08-13 01:02:20|50|49.7|50|49.7|50.01|49.71|49.99|49.69|12
1723510950000|2024-08-13 01:02:30|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|7
1723510960000|2024-08-13 01:02:40|50|49.7|50|49.7|50.02|49.72|50|49.7|5
1723510980000|2024-08-13 01:03:00|49.99|49.69|49.97|49.67|50|49.7|49.96|49.66|13
1723510990000|2024-08-13 01:03:10|49.96|49.66|50|49.7|50|49.7|49.96|49.66|14
1723511000000|2024-08-13 01:03:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1723511010000|2024-08-13 01:03:30|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|8
1723511020000|2024-08-13 01:03:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723511030000|2024-08-13 01:03:50|50.03|49.73|50.02|49.72|50.07|49.77|50.01|49.71|16
1723511040000|2024-08-13 01:04:00|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|6
1723511050000|2024-08-13 01:04:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|12
1723511060000|2024-08-13 01:04:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|9
1723511070000|2024-08-13 01:04:30|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723511080000|2024-08-13 01:04:40|50.01|49.71|49.97|49.67|50.01|49.71|49.97|49.67|13
1723511090000|2024-08-13 01:04:50|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|14
1723511100000|2024-08-13 01:05:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1723511110000|2024-08-13 01:05:10|49.91|49.61|49.97|49.67|49.98|49.68|49.91|49.61|15
1723511120000|2024-08-13 01:05:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|10
1723511130000|2024-08-13 01:05:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|17
1723511140000|2024-08-13 01:05:40|49.99|49.69|49.99|49.69|50.02|49.72|49.99|49.69|9
1723511150000|2024-08-13 01:05:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1723511160000|2024-08-13 01:06:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|16
1723511170000|2024-08-13 01:06:10|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1723511180000|2024-08-13 01:06:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|6
1723511190000|2024-08-13 01:06:30|49.98|49.68|49.94|49.64|49.99|49.69|49.93|49.63|21
1723511200000|2024-08-13 01:06:40|49.95|49.65|49.93|49.63|49.98|49.68|49.93|49.63|18
1723511210000|2024-08-13 01:06:50|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|4
1723511220000|2024-08-13 01:07:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|3
1723511230000|2024-08-13 01:07:10|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|4
1723511240000|2024-08-13 01:07:20|49.87|49.57|49.86|49.56|49.88|49.58|49.84|49.54|8
1723511250000|2024-08-13 01:07:30|49.85|49.55|49.9|49.6|49.91|49.61|49.85|49.55|10
1723511260000|2024-08-13 01:07:40|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|10
1723511270000|2024-08-13 01:07:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723511280000|2024-08-13 01:08:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1723511290000|2024-08-13 01:08:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1723511300000|2024-08-13 01:08:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|5
1723511310000|2024-08-13 01:08:30|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|16
1723511320000|2024-08-13 01:08:40|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|11
1723511330000|2024-08-13 01:08:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723511340000|2024-08-13 01:09:00|49.96|49.66|49.99|49.69|49.99|49.69|49.94|49.64|15
1723511350000|2024-08-13 01:09:10|49.98|49.68|50|49.7|50.01|49.71|49.97|49.67|11
1723511360000|2024-08-13 01:09:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723511370000|2024-08-13 01:09:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723511380000|2024-08-13 01:09:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1723511390000|2024-08-13 01:09:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723511400000|2024-08-13 01:10:00|50|49.7|50.08|49.78|50.08|49.78|50|49.7|15
1723511410000|2024-08-13 01:10:10|50.07|49.77|50.02|49.72|50.08|49.78|50.02|49.72|9
1723511430000|2024-08-13 01:10:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723511450000|2024-08-13 01:10:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723511460000|2024-08-13 01:11:00|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1723511470000|2024-08-13 01:11:10|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|8
1723511480000|2024-08-13 01:11:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1723511490000|2024-08-13 01:11:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|11
1723511500000|2024-08-13 01:11:40|49.99|49.69|49.96|49.66|49.99|49.69|49.95|49.65|10
1723511510000|2024-08-13 01:11:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723511520000|2024-08-13 01:12:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723511530000|2024-08-13 01:12:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723511550000|2024-08-13 01:12:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723511560000|2024-08-13 01:12:40|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1723511570000|2024-08-13 01:12:50|49.95|49.65|49.94|49.64|49.97|49.67|49.94|49.64|7
1723511580000|2024-08-13 01:13:00|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723511620000|2024-08-13 01:13:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723511630000|2024-08-13 01:13:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723511640000|2024-08-13 01:14:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1723511650000|2024-08-13 01:14:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723511670000|2024-08-13 01:14:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723511680000|2024-08-13 01:14:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723511690000|2024-08-13 01:14:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1723511700000|2024-08-13 01:15:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1723511710000|2024-08-13 01:15:10|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1723511720000|2024-08-13 01:15:20|49.84|49.54|49.84|49.54|49.84|49.54|49.82|49.52|4
1723511730000|2024-08-13 01:15:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723511740000|2024-08-13 01:15:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723511780000|2024-08-13 01:16:20|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|7
1723511790000|2024-08-13 01:16:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723511800000|2024-08-13 01:16:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723511810000|2024-08-13 01:16:50|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1723511820000|2024-08-13 01:17:00|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|9
1723511830000|2024-08-13 01:17:10|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|6
1723511840000|2024-08-13 01:17:20|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|6
1723511850000|2024-08-13 01:17:30|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|7
1723511860000|2024-08-13 01:17:40|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|12
1723511870000|2024-08-13 01:17:50|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|8
1723511880000|2024-08-13 01:18:00|49.9|49.6|49.98|49.68|49.98|49.68|49.89|49.59|10
1723511890000|2024-08-13 01:18:10|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|12
1723511900000|2024-08-13 01:18:20|49.96|49.66|49.94|49.64|49.97|49.67|49.93|49.63|18
1723511910000|2024-08-13 01:18:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|14
1723511920000|2024-08-13 01:18:40|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|8
1723511930000|2024-08-13 01:18:50|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|6
1723511940000|2024-08-13 01:19:00|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|13
1723511950000|2024-08-13 01:19:10|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|5
1723511960000|2024-08-13 01:19:20|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|10
1723511970000|2024-08-13 01:19:30|50.01|49.71|49.99|49.69|50.01|49.71|49.98|49.68|7
1723511980000|2024-08-13 01:19:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723511990000|2024-08-13 01:19:50|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723512000000|2024-08-13 01:20:00|50.01|49.71|49.98|49.68|50.01|49.71|49.97|49.67|8
1723512010000|2024-08-13 01:20:10|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|13
1723512020000|2024-08-13 01:20:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723512030000|2024-08-13 01:20:30|50|49.7|49.99|49.69|50|49.7|49.98|49.68|7
1723512040000|2024-08-13 01:20:40|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723512050000|2024-08-13 01:20:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723512060000|2024-08-13 01:21:00|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|7
1723512070000|2024-08-13 01:21:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1723512080000|2024-08-13 01:21:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723512090000|2024-08-13 01:21:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|11
1723512100000|2024-08-13 01:21:40|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1723512110000|2024-08-13 01:21:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723512120000|2024-08-13 01:22:00|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723512130000|2024-08-13 01:22:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|11
1723512140000|2024-08-13 01:22:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723512150000|2024-08-13 01:22:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723512160000|2024-08-13 01:22:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|6
1723512170000|2024-08-13 01:22:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|12
1723512180000|2024-08-13 01:23:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|8
1723512190000|2024-08-13 01:23:10|50|49.7|50|49.7|50.01|49.71|49.99|49.69|10
1723512200000|2024-08-13 01:23:20|50.01|49.71|50.03|49.73|50.03|49.73|50|49.7|6
1723512210000|2024-08-13 01:23:30|50.04|49.74|50.02|49.72|50.06|49.76|50.02|49.72|9
1723512220000|2024-08-13 01:23:40|50.03|49.73|50.05|49.75|50.06|49.76|50.02|49.72|15
1723512230000|2024-08-13 01:23:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723512240000|2024-08-13 01:24:00|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|9
1723512250000|2024-08-13 01:24:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1723512260000|2024-08-13 01:24:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723512270000|2024-08-13 01:24:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1723512280000|2024-08-13 01:24:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723512290000|2024-08-13 01:24:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723512300000|2024-08-13 01:25:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723512310000|2024-08-13 01:25:10|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|13
1723512320000|2024-08-13 01:25:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723512330000|2024-08-13 01:25:30|50.02|49.72|50.06|49.76|50.07|49.77|50.02|49.72|10
1723512340000|2024-08-13 01:25:40|50.05|49.75|50.09|49.79|50.09|49.79|50.05|49.75|12
1723512350000|2024-08-13 01:25:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723512360000|2024-08-13 01:26:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|8
1723512370000|2024-08-13 01:26:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723512380000|2024-08-13 01:26:20|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|11
1723512390000|2024-08-13 01:26:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1723512400000|2024-08-13 01:26:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723512410000|2024-08-13 01:26:50|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723512420000|2024-08-13 01:27:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723512430000|2024-08-13 01:27:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1723512440000|2024-08-13 01:27:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|15
1723512450000|2024-08-13 01:27:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723512460000|2024-08-13 01:27:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723512470000|2024-08-13 01:27:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723512480000|2024-08-13 01:28:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723512490000|2024-08-13 01:28:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|17
1723512500000|2024-08-13 01:28:20|50.04|49.74|50.06|49.76|50.06|49.76|50.02|49.72|13
1723512510000|2024-08-13 01:28:30|50.05|49.75|50.02|49.72|50.06|49.76|50.02|49.72|13
1723512520000|2024-08-13 01:28:40|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1723512530000|2024-08-13 01:28:50|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1723512540000|2024-08-13 01:29:00|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1723512550000|2024-08-13 01:29:10|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|7
1723512560000|2024-08-13 01:29:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512570000|2024-08-13 01:29:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512580000|2024-08-13 01:29:40|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723512590000|2024-08-13 01:29:50|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1723512600000|2024-08-13 01:30:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|8
1723512610000|2024-08-13 01:30:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723512620000|2024-08-13 01:30:20|50|49.7|49.97|49.67|50|49.7|49.96|49.66|12
1723512630000|2024-08-13 01:30:30|49.98|49.68|49.94|49.64|49.98|49.68|49.92|49.62|20
1723512640000|2024-08-13 01:30:40|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|8
1723512650000|2024-08-13 01:30:50|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|5
1723512660000|2024-08-13 01:31:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723512670000|2024-08-13 01:31:10|49.96|49.66|49.94|49.64|49.97|49.67|49.92|49.62|11
1723512680000|2024-08-13 01:31:20|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|11
1723512690000|2024-08-13 01:31:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1723512700000|2024-08-13 01:31:40|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|5
1723512710000|2024-08-13 01:31:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1723512720000|2024-08-13 01:32:00|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|9
1723512730000|2024-08-13 01:32:10|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|8
1723512740000|2024-08-13 01:32:20|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|11
1723512750000|2024-08-13 01:32:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|8
1723512760000|2024-08-13 01:32:40|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|7
1723512770000|2024-08-13 01:32:50|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723512780000|2024-08-13 01:33:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|9
1723512810000|2024-08-13 01:33:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723512820000|2024-08-13 01:33:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723512830000|2024-08-13 01:33:50|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|4
1723512840000|2024-08-13 01:34:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723512850000|2024-08-13 01:34:10|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|9
1723512860000|2024-08-13 01:34:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723512870000|2024-08-13 01:34:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723512880000|2024-08-13 01:34:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723512900000|2024-08-13 01:35:00|50.02|49.72|50.06|49.76|50.06|49.76|50.02|49.72|4
1723512910000|2024-08-13 01:35:10|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|10
1723512920000|2024-08-13 01:35:20|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|13
1723512930000|2024-08-13 01:35:30|50.07|49.77|50.07|49.77|50.08|49.78|50.04|49.74|14
1723512940000|2024-08-13 01:35:40|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|8
1723512950000|2024-08-13 01:35:50|50.08|49.78|50.03|49.73|50.08|49.78|50.03|49.73|11
1723512960000|2024-08-13 01:36:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|9
1723512970000|2024-08-13 01:36:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723512980000|2024-08-13 01:36:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723512990000|2024-08-13 01:36:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723513000000|2024-08-13 01:36:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723513010000|2024-08-13 01:36:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723513020000|2024-08-13 01:37:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723513030000|2024-08-13 01:37:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723513040000|2024-08-13 01:37:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723513050000|2024-08-13 01:37:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|11
1723513060000|2024-08-13 01:37:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723513070000|2024-08-13 01:37:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|8
1723513080000|2024-08-13 01:38:00|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|9
1723513090000|2024-08-13 01:38:10|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|11
1723513120000|2024-08-13 01:38:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723513130000|2024-08-13 01:38:50|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|4
1723513140000|2024-08-13 01:39:00|50.04|49.74|50.06|49.76|50.06|49.76|50.03|49.73|9
1723513150000|2024-08-13 01:39:10|50.04|49.74|50.04|49.74|50.06|49.76|50.04|49.74|8
1723513160000|2024-08-13 01:39:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|15
1723513170000|2024-08-13 01:39:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|9
1723513180000|2024-08-13 01:39:40|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|8
1723513200000|2024-08-13 01:40:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|10
1723513210000|2024-08-13 01:40:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723513220000|2024-08-13 01:40:20|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|14
1723513230000|2024-08-13 01:40:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723513240000|2024-08-13 01:40:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513250000|2024-08-13 01:40:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513260000|2024-08-13 01:41:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|10
1723513270000|2024-08-13 01:41:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723513280000|2024-08-13 01:41:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723513290000|2024-08-13 01:41:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|8
1723513300000|2024-08-13 01:41:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723513310000|2024-08-13 01:41:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723513330000|2024-08-13 01:42:10|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723513340000|2024-08-13 01:42:20|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|7
1723513350000|2024-08-13 01:42:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723513360000|2024-08-13 01:42:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723513370000|2024-08-13 01:42:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723513380000|2024-08-13 01:43:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|10
1723513390000|2024-08-13 01:43:10|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723513400000|2024-08-13 01:43:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723513420000|2024-08-13 01:43:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723513430000|2024-08-13 01:43:50|50.03|49.73|50.06|49.76|50.06|49.76|50.02|49.72|6
1723513440000|2024-08-13 01:44:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|8
1723513450000|2024-08-13 01:44:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1723513460000|2024-08-13 01:44:20|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|9
1723513470000|2024-08-13 01:44:30|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723513480000|2024-08-13 01:44:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|9
1723513490000|2024-08-13 01:44:50|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|4
1723513500000|2024-08-13 01:45:00|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|6
1723513510000|2024-08-13 01:45:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723513520000|2024-08-13 01:45:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723513530000|2024-08-13 01:45:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723513540000|2024-08-13 01:45:40|50.08|49.78|50.09|49.79|50.1|49.8|50.07|49.77|12
1723513550000|2024-08-13 01:45:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723513570000|2024-08-13 01:46:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723513580000|2024-08-13 01:46:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723513600000|2024-08-13 01:46:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723513610000|2024-08-13 01:46:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723513620000|2024-08-13 01:47:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723513630000|2024-08-13 01:47:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723513640000|2024-08-13 01:47:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723513650000|2024-08-13 01:47:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1723513660000|2024-08-13 01:47:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723513700000|2024-08-13 01:48:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|9
1723513710000|2024-08-13 01:48:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723513720000|2024-08-13 01:48:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723513730000|2024-08-13 01:48:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723513740000|2024-08-13 01:49:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723513750000|2024-08-13 01:49:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723513760000|2024-08-13 01:49:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723513770000|2024-08-13 01:49:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|8
1723513790000|2024-08-13 01:49:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723513800000|2024-08-13 01:50:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723513820000|2024-08-13 01:50:20|50.13|49.83|50.16|49.86|50.16|49.86|50.13|49.83|3
1723513830000|2024-08-13 01:50:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723513840000|2024-08-13 01:50:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723513850000|2024-08-13 01:50:50|50.15|49.85|50.13|49.83|50.16|49.86|50.12|49.82|10
1723513860000|2024-08-13 01:51:00|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723513870000|2024-08-13 01:51:10|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|12
1723513880000|2024-08-13 01:51:20|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|10
1723513890000|2024-08-13 01:51:30|50.14|49.84|50.17|49.87|50.17|49.87|50.12|49.82|23
1723513900000|2024-08-13 01:51:40|50.16|49.86|50.19|49.89|50.2|49.9|50.16|49.86|13
1723513910000|2024-08-13 01:51:50|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723513920000|2024-08-13 01:52:00|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|7
1723513930000|2024-08-13 01:52:10|50.14|49.84|50.16|49.86|50.17|49.87|50.13|49.83|10
1723513940000|2024-08-13 01:52:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723513950000|2024-08-13 01:52:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723513960000|2024-08-13 01:52:40|50.17|49.87|50.17|49.87|50.17|49.87|50.14|49.84|13
1723513970000|2024-08-13 01:52:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1723513980000|2024-08-13 01:53:00|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|14
1723513990000|2024-08-13 01:53:10|50.15|49.85|50.18|49.88|50.19|49.89|50.15|49.85|10
1723514000000|2024-08-13 01:53:20|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|5
1723514010000|2024-08-13 01:53:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723514020000|2024-08-13 01:53:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723514030000|2024-08-13 01:53:50|50.2|49.9|50.18|49.88|50.2|49.9|50.17|49.87|7
1723514040000|2024-08-13 01:54:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1723514050000|2024-08-13 01:54:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723514060000|2024-08-13 01:54:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723514070000|2024-08-13 01:54:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723514090000|2024-08-13 01:54:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514100000|2024-08-13 01:55:00|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|10
1723514110000|2024-08-13 01:55:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1723514120000|2024-08-13 01:55:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514130000|2024-08-13 01:55:30|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|11
1723514140000|2024-08-13 01:55:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723514150000|2024-08-13 01:55:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723514160000|2024-08-13 01:56:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723514170000|2024-08-13 01:56:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723514180000|2024-08-13 01:56:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723514190000|2024-08-13 01:56:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723514200000|2024-08-13 01:56:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723514210000|2024-08-13 01:56:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723514220000|2024-08-13 01:57:00|50.16|49.86|50.12|49.82|50.17|49.87|50.12|49.82|10
1723514230000|2024-08-13 01:57:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1723514240000|2024-08-13 01:57:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723514250000|2024-08-13 01:57:30|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|16
1723514260000|2024-08-13 01:57:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723514270000|2024-08-13 01:57:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723514280000|2024-08-13 01:58:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723514290000|2024-08-13 01:58:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723514300000|2024-08-13 01:58:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|10
1723514310000|2024-08-13 01:58:30|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|6
1723514320000|2024-08-13 01:58:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|7
1723514330000|2024-08-13 01:58:50|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|14
1723514340000|2024-08-13 01:59:00|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723514350000|2024-08-13 01:59:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723514360000|2024-08-13 01:59:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|9
1723514370000|2024-08-13 01:59:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723514380000|2024-08-13 01:59:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723514390000|2024-08-13 01:59:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|11
1723514400000|2024-08-13 02:00:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723514410000|2024-08-13 02:00:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|10
1723514420000|2024-08-13 02:00:20|50.18|49.88|50.16|49.86|50.19|49.89|50.15|49.85|18
1723514430000|2024-08-13 02:00:30|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|11
1723514440000|2024-08-13 02:00:40|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|8
1723514450000|2024-08-13 02:00:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|7
1723514460000|2024-08-13 02:01:00|50.14|49.84|50.18|49.88|50.18|49.88|50.13|49.83|17
1723514470000|2024-08-13 02:01:10|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|6
1723514480000|2024-08-13 02:01:20|50.2|49.9|50.22|49.92|50.23|49.93|50.19|49.89|7
1723514490000|2024-08-13 02:01:30|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|8
1723514500000|2024-08-13 02:01:40|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|15
1723514510000|2024-08-13 02:01:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|12
1723514520000|2024-08-13 02:02:00|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|6
1723514530000|2024-08-13 02:02:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723514550000|2024-08-13 02:02:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723514560000|2024-08-13 02:02:40|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|6
1723514580000|2024-08-13 02:03:00|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|11
1723514590000|2024-08-13 02:03:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|8
1723514600000|2024-08-13 02:03:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723514610000|2024-08-13 02:03:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|10
1723514620000|2024-08-13 02:03:40|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|9
1723514630000|2024-08-13 02:03:50|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|9
1723514640000|2024-08-13 02:04:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723514650000|2024-08-13 02:04:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|13
1723514660000|2024-08-13 02:04:20|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|9
1723514670000|2024-08-13 02:04:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723514680000|2024-08-13 02:04:40|50.14|49.84|50.14|49.84|50.14|49.84|50.12|49.82|11
1723514690000|2024-08-13 02:04:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723514700000|2024-08-13 02:05:00|50.13|49.83|50.17|49.87|50.18|49.88|50.13|49.83|21
1723514710000|2024-08-13 02:05:10|50.16|49.86|50.17|49.87|50.18|49.88|50.15|49.85|6
1723514720000|2024-08-13 02:05:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723514730000|2024-08-13 02:05:30|50.18|49.88|50.12|49.82|50.18|49.88|50.12|49.82|11
1723514740000|2024-08-13 02:05:40|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|16
1723514750000|2024-08-13 02:05:50|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|11
1723514760000|2024-08-13 02:06:00|50.14|49.84|50.12|49.82|50.16|49.86|50.12|49.82|15
1723514770000|2024-08-13 02:06:10|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|14
1723514780000|2024-08-13 02:06:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723514790000|2024-08-13 02:06:30|50.14|49.84|50.11|49.81|50.14|49.84|50.1|49.8|9
1723514800000|2024-08-13 02:06:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|8
1723514810000|2024-08-13 02:06:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|7
1723514820000|2024-08-13 02:07:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723514830000|2024-08-13 02:07:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723514840000|2024-08-13 02:07:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723514860000|2024-08-13 02:07:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723514870000|2024-08-13 02:07:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723514880000|2024-08-13 02:08:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1723514890000|2024-08-13 02:08:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|12
1723514900000|2024-08-13 02:08:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723514910000|2024-08-13 02:08:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1723514930000|2024-08-13 02:08:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723514940000|2024-08-13 02:09:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|9
1723514950000|2024-08-13 02:09:10|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1723514960000|2024-08-13 02:09:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723514970000|2024-08-13 02:09:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723514980000|2024-08-13 02:09:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723514990000|2024-08-13 02:09:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723515000000|2024-08-13 02:10:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1723515010000|2024-08-13 02:10:10|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|6
1723515020000|2024-08-13 02:10:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723515040000|2024-08-13 02:10:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723515050000|2024-08-13 02:10:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723515060000|2024-08-13 02:11:00|50.03|49.73|50|49.7|50.03|49.73|50|49.7|5
1723515070000|2024-08-13 02:11:10|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1723515080000|2024-08-13 02:11:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|14
1723515090000|2024-08-13 02:11:30|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723515100000|2024-08-13 02:11:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723515110000|2024-08-13 02:11:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|12
1723515120000|2024-08-13 02:12:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1723515130000|2024-08-13 02:12:10|49.96|49.66|49.95|49.65|49.96|49.66|49.93|49.63|15
1723515140000|2024-08-13 02:12:20|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|12
1723515150000|2024-08-13 02:12:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|12
1723515160000|2024-08-13 02:12:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1723515170000|2024-08-13 02:12:50|49.93|49.63|49.94|49.64|49.95|49.65|49.92|49.62|7
1723515180000|2024-08-13 02:13:00|49.93|49.63|49.93|49.63|49.95|49.65|49.93|49.63|9
1723515190000|2024-08-13 02:13:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1723515200000|2024-08-13 02:13:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1723515210000|2024-08-13 02:13:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723515220000|2024-08-13 02:13:40|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|13
1723515230000|2024-08-13 02:13:50|49.92|49.62|49.83|49.53|49.92|49.62|49.83|49.53|11
1723515240000|2024-08-13 02:14:00|49.84|49.54|49.84|49.54|49.86|49.56|49.82|49.52|16
1723515250000|2024-08-13 02:14:10|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|9
1723515260000|2024-08-13 02:14:20|49.87|49.57|49.85|49.55|49.88|49.58|49.85|49.55|11
1723515270000|2024-08-13 02:14:30|49.86|49.56|49.86|49.56|49.88|49.58|49.85|49.55|11
1723515280000|2024-08-13 02:14:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1723515290000|2024-08-13 02:14:50|49.86|49.56|49.86|49.56|49.88|49.58|49.85|49.55|13
1723515300000|2024-08-13 02:15:00|49.85|49.55|49.81|49.51|49.86|49.56|49.81|49.51|9
1723515310000|2024-08-13 02:15:10|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|16
1723515320000|2024-08-13 02:15:20|49.8|49.5|49.79|49.49|49.81|49.51|49.77|49.47|9
1723515330000|2024-08-13 02:15:30|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|6
1723515340000|2024-08-13 02:15:40|49.74|49.44|49.71|49.41|49.74|49.44|49.68|49.38|15
1723515350000|2024-08-13 02:15:50|49.72|49.42|49.75|49.45|49.75|49.45|49.71|49.41|11
1723515360000|2024-08-13 02:16:00|49.73|49.43|49.73|49.43|49.76|49.46|49.69|49.39|21
1723515370000|2024-08-13 02:16:10|49.72|49.42|49.71|49.41|49.74|49.44|49.71|49.41|22
1723515380000|2024-08-13 02:16:20|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|17
1723515390000|2024-08-13 02:16:30|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|9
1723515400000|2024-08-13 02:16:40|49.75|49.45|49.79|49.49|49.79|49.49|49.74|49.44|6
1723515410000|2024-08-13 02:16:50|49.78|49.48|49.76|49.46|49.79|49.49|49.75|49.45|11
1723515420000|2024-08-13 02:17:00|49.77|49.47|49.75|49.45|49.78|49.48|49.74|49.44|13
1723515430000|2024-08-13 02:17:10|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|8
1723515440000|2024-08-13 02:17:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1723515450000|2024-08-13 02:17:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1723515460000|2024-08-13 02:17:40|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|8
1723515470000|2024-08-13 02:17:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723515480000|2024-08-13 02:18:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|12
1723515490000|2024-08-13 02:18:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723515500000|2024-08-13 02:18:20|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|12
1723515510000|2024-08-13 02:18:30|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|12
1723515520000|2024-08-13 02:18:40|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|8
1723515530000|2024-08-13 02:18:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|8
1723515540000|2024-08-13 02:19:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1723515550000|2024-08-13 02:19:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723515560000|2024-08-13 02:19:20|49.76|49.46|49.76|49.46|49.76|49.46|49.7|49.4|13
1723515570000|2024-08-13 02:19:30|49.74|49.44|49.72|49.42|49.74|49.44|49.7|49.4|16
1723515580000|2024-08-13 02:19:40|49.73|49.43|49.76|49.46|49.77|49.47|49.72|49.42|8
1723515590000|2024-08-13 02:19:50|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|5
1723515600000|2024-08-13 02:20:00|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|9
1723515610000|2024-08-13 02:20:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|4
1723515620000|2024-08-13 02:20:20|49.75|49.45|49.72|49.42|49.76|49.46|49.71|49.41|21
1723515630000|2024-08-13 02:20:30|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|5
1723515640000|2024-08-13 02:20:40|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|9
1723515650000|2024-08-13 02:20:50|49.71|49.41|49.76|49.46|49.76|49.46|49.7|49.4|9
1723515660000|2024-08-13 02:21:00|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|8
1723515670000|2024-08-13 02:21:10|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|10
1723515680000|2024-08-13 02:21:20|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|10
1723515690000|2024-08-13 02:21:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723515700000|2024-08-13 02:21:40|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|6
1723515710000|2024-08-13 02:21:50|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1723515720000|2024-08-13 02:22:00|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|5
1723515730000|2024-08-13 02:22:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723515750000|2024-08-13 02:22:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|4
1723515760000|2024-08-13 02:22:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|9
1723515770000|2024-08-13 02:22:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723515780000|2024-08-13 02:23:00|49.78|49.48|49.78|49.48|49.8|49.5|49.78|49.48|5
1723515790000|2024-08-13 02:23:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|12
1723515800000|2024-08-13 02:23:20|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|6
1723515810000|2024-08-13 02:23:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723515820000|2024-08-13 02:23:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723515830000|2024-08-13 02:23:50|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|6
1723515840000|2024-08-13 02:24:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723515850000|2024-08-13 02:24:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723515860000|2024-08-13 02:24:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723515870000|2024-08-13 02:24:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1723515880000|2024-08-13 02:24:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723515890000|2024-08-13 02:24:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723515900000|2024-08-13 02:25:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1723515910000|2024-08-13 02:25:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723515920000|2024-08-13 02:25:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723515930000|2024-08-13 02:25:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1723515940000|2024-08-13 02:25:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1723515950000|2024-08-13 02:25:50|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|15
1723515960000|2024-08-13 02:26:00|49.83|49.53|49.86|49.56|49.86|49.56|49.82|49.52|8
1723515970000|2024-08-13 02:26:10|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1723515980000|2024-08-13 02:26:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1723515990000|2024-08-13 02:26:30|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516000000|2024-08-13 02:26:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723516010000|2024-08-13 02:26:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516020000|2024-08-13 02:27:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723516060000|2024-08-13 02:27:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516070000|2024-08-13 02:27:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516080000|2024-08-13 02:28:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723516090000|2024-08-13 02:28:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723516100000|2024-08-13 02:28:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723516110000|2024-08-13 02:28:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|14
1723516120000|2024-08-13 02:28:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|12
1723516130000|2024-08-13 02:28:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|13
1723516140000|2024-08-13 02:29:00|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|6
1723516150000|2024-08-13 02:29:10|49.93|49.63|49.94|49.64|49.96|49.66|49.92|49.62|9
1723516160000|2024-08-13 02:29:20|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|12
1723516170000|2024-08-13 02:29:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1723516190000|2024-08-13 02:29:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723516200000|2024-08-13 02:30:00|49.95|49.65|49.92|49.62|49.96|49.66|49.92|49.62|9
1723516210000|2024-08-13 02:30:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1723516220000|2024-08-13 02:30:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|7
1723516230000|2024-08-13 02:30:30|49.9|49.6|49.92|49.62|49.92|49.62|49.89|49.59|11
1723516240000|2024-08-13 02:30:40|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|4
1723516250000|2024-08-13 02:30:50|49.95|49.65|49.94|49.64|49.96|49.66|49.93|49.63|12
1723516260000|2024-08-13 02:31:00|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723516270000|2024-08-13 02:31:10|49.94|49.64|49.94|49.64|49.96|49.66|49.92|49.62|8
1723516280000|2024-08-13 02:31:20|49.93|49.63|49.92|49.62|49.95|49.65|49.92|49.62|11
1723516290000|2024-08-13 02:31:30|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1723516300000|2024-08-13 02:31:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|6
1723516310000|2024-08-13 02:31:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1723516320000|2024-08-13 02:32:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|11
1723516330000|2024-08-13 02:32:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516340000|2024-08-13 02:32:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1723516350000|2024-08-13 02:32:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516360000|2024-08-13 02:32:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516370000|2024-08-13 02:32:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516380000|2024-08-13 02:33:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1723516390000|2024-08-13 02:33:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|7
1723516410000|2024-08-13 02:33:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|9
1723516420000|2024-08-13 02:33:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723516430000|2024-08-13 02:33:50|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1723516440000|2024-08-13 02:34:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|12
1723516450000|2024-08-13 02:34:10|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|7
1723516460000|2024-08-13 02:34:20|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|4
1723516470000|2024-08-13 02:34:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516510000|2024-08-13 02:35:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516530000|2024-08-13 02:35:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723516570000|2024-08-13 02:36:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516580000|2024-08-13 02:36:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723516590000|2024-08-13 02:36:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723516610000|2024-08-13 02:36:50|49.92|49.62|49.91|49.61|49.92|49.62|49.89|49.59|6
1723516620000|2024-08-13 02:37:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1723516630000|2024-08-13 02:37:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|8
1723516650000|2024-08-13 02:37:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1723516670000|2024-08-13 02:37:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516680000|2024-08-13 02:38:00|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|5
1723516690000|2024-08-13 02:38:10|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|10
1723516700000|2024-08-13 02:38:20|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|6
1723516710000|2024-08-13 02:38:30|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|21
1723516720000|2024-08-13 02:38:40|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|8
1723516730000|2024-08-13 02:38:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723516740000|2024-08-13 02:39:00|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|18
1723516750000|2024-08-13 02:39:10|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723516760000|2024-08-13 02:39:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|6
1723516770000|2024-08-13 02:39:30|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1723516780000|2024-08-13 02:39:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723516790000|2024-08-13 02:39:50|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723516800000|2024-08-13 02:40:00|49.87|49.57|49.87|49.57|49.87|49.57|49.83|49.53|15
1723516810000|2024-08-13 02:40:10|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|18
1723516820000|2024-08-13 02:40:20|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|14
1723516830000|2024-08-13 02:40:30|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|13
1723516840000|2024-08-13 02:40:40|49.84|49.54|49.85|49.55|49.86|49.56|49.83|49.53|10
1723516850000|2024-08-13 02:40:50|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|10
1723516860000|2024-08-13 02:41:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1723516880000|2024-08-13 02:41:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1723516890000|2024-08-13 02:41:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1723516900000|2024-08-13 02:41:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1723516910000|2024-08-13 02:41:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|10
1723516920000|2024-08-13 02:42:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1723516930000|2024-08-13 02:42:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|10
1723516940000|2024-08-13 02:42:20|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|4
1723516950000|2024-08-13 02:42:30|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|9
1723516960000|2024-08-13 02:42:40|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1723516970000|2024-08-13 02:42:50|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|6
1723516980000|2024-08-13 02:43:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723516990000|2024-08-13 02:43:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517000000|2024-08-13 02:43:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517040000|2024-08-13 02:44:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1723517050000|2024-08-13 02:44:10|49.91|49.61|49.92|49.62|49.93|49.63|49.9|49.6|10
1723517060000|2024-08-13 02:44:20|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|10
1723517070000|2024-08-13 02:44:30|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|12
1723517080000|2024-08-13 02:44:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|6
1723517090000|2024-08-13 02:44:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723517100000|2024-08-13 02:45:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|14
1723517110000|2024-08-13 02:45:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1723517130000|2024-08-13 02:45:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1723517140000|2024-08-13 02:45:40|49.91|49.61|49.96|49.66|49.97|49.67|49.91|49.61|12
1723517150000|2024-08-13 02:45:50|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|10
1723517160000|2024-08-13 02:46:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517170000|2024-08-13 02:46:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723517180000|2024-08-13 02:46:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517190000|2024-08-13 02:46:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723517200000|2024-08-13 02:46:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1723517210000|2024-08-13 02:46:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1723517220000|2024-08-13 02:47:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|15
1723517240000|2024-08-13 02:47:20|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1723517250000|2024-08-13 02:47:30|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|4
1723517260000|2024-08-13 02:47:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723517280000|2024-08-13 02:48:00|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|8
1723517290000|2024-08-13 02:48:10|49.94|49.64|49.97|49.67|49.97|49.67|49.92|49.62|15
1723517300000|2024-08-13 02:48:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723517310000|2024-08-13 02:48:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1723517320000|2024-08-13 02:48:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1723517330000|2024-08-13 02:48:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1723517350000|2024-08-13 02:49:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723517360000|2024-08-13 02:49:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1723517370000|2024-08-13 02:49:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1723517380000|2024-08-13 02:49:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1723517390000|2024-08-13 02:49:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723517400000|2024-08-13 02:50:00|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|4
1723517410000|2024-08-13 02:50:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723517430000|2024-08-13 02:50:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723517440000|2024-08-13 02:50:40|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1723517450000|2024-08-13 02:50:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723517460000|2024-08-13 02:51:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723517490000|2024-08-13 02:51:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723517500000|2024-08-13 02:51:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723517510000|2024-08-13 02:51:50|50|49.7|50|49.7|50.01|49.71|50|49.7|9
1723517520000|2024-08-13 02:52:00|50.01|49.71|50.07|49.77|50.07|49.77|50.01|49.71|9
1723517530000|2024-08-13 02:52:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723517540000|2024-08-13 02:52:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1723517550000|2024-08-13 02:52:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723517560000|2024-08-13 02:52:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723517570000|2024-08-13 02:52:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723517580000|2024-08-13 02:53:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517590000|2024-08-13 02:53:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723517600000|2024-08-13 02:53:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723517610000|2024-08-13 02:53:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723517620000|2024-08-13 02:53:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517630000|2024-08-13 02:53:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723517640000|2024-08-13 02:54:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723517650000|2024-08-13 02:54:10|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|7
1723517660000|2024-08-13 02:54:20|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|7
1723517670000|2024-08-13 02:54:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723517680000|2024-08-13 02:54:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1723517690000|2024-08-13 02:54:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|13
1723517700000|2024-08-13 02:55:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723517710000|2024-08-13 02:55:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723517720000|2024-08-13 02:55:20|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|5
1723517730000|2024-08-13 02:55:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723517740000|2024-08-13 02:55:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1723517750000|2024-08-13 02:55:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723517760000|2024-08-13 02:56:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723517820000|2024-08-13 02:57:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723517860000|2024-08-13 02:57:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723517870000|2024-08-13 02:57:50|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|6
1723517880000|2024-08-13 02:58:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|11
1723517890000|2024-08-13 02:58:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723517900000|2024-08-13 02:58:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1723517910000|2024-08-13 02:58:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723517920000|2024-08-13 02:58:40|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1723517930000|2024-08-13 02:58:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1723517940000|2024-08-13 02:59:00|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|4
1723517950000|2024-08-13 02:59:10|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|5
1723517960000|2024-08-13 02:59:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1723517990000|2024-08-13 02:59:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|9
1723518000000|2024-08-13 03:00:00|50.14|49.84|50.17|49.87|50.17|49.87|50.13|49.83|11
1723518010000|2024-08-13 03:00:10|50.16|49.86|50.14|49.84|50.17|49.87|50.13|49.83|12
1723518020000|2024-08-13 03:00:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|13
1723518030000|2024-08-13 03:00:30|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|9
1723518060000|2024-08-13 03:01:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|7
1723518070000|2024-08-13 03:01:10|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|8
1723518080000|2024-08-13 03:01:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723518090000|2024-08-13 03:01:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723518100000|2024-08-13 03:01:40|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|7
1723518110000|2024-08-13 03:01:50|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|10
1723518120000|2024-08-13 03:02:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723518130000|2024-08-13 03:02:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723518140000|2024-08-13 03:02:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723518150000|2024-08-13 03:02:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723518160000|2024-08-13 03:02:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723518180000|2024-08-13 03:03:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723518200000|2024-08-13 03:03:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723518210000|2024-08-13 03:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723518220000|2024-08-13 03:03:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723518230000|2024-08-13 03:03:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723518240000|2024-08-13 03:04:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723518260000|2024-08-13 03:04:20|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723518270000|2024-08-13 03:04:30|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|10
1723518280000|2024-08-13 03:04:40|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|10
1723518290000|2024-08-13 03:04:50|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|4
1723518300000|2024-08-13 03:05:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|8
1723518310000|2024-08-13 03:05:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|14
1723518320000|2024-08-13 03:05:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723518330000|2024-08-13 03:05:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723518340000|2024-08-13 03:05:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723518360000|2024-08-13 03:06:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723518370000|2024-08-13 03:06:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723518380000|2024-08-13 03:06:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723518390000|2024-08-13 03:06:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723518400000|2024-08-13 03:06:40|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|4
1723518410000|2024-08-13 03:06:50|50.11|49.81|50.09|49.79|50.12|49.82|50.09|49.79|12
1723518420000|2024-08-13 03:07:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|6
1723518430000|2024-08-13 03:07:10|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|13
1723518440000|2024-08-13 03:07:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723518450000|2024-08-13 03:07:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723518460000|2024-08-13 03:07:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|18
1723518470000|2024-08-13 03:07:50|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|6
1723518480000|2024-08-13 03:08:00|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|11
1723518490000|2024-08-13 03:08:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|7
1723518500000|2024-08-13 03:08:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723518510000|2024-08-13 03:08:30|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|11
1723518520000|2024-08-13 03:08:40|50.06|49.76|50.03|49.73|50.06|49.76|50.01|49.71|17
1723518530000|2024-08-13 03:08:50|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|12
1723518540000|2024-08-13 03:09:00|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|10
1723518550000|2024-08-13 03:09:10|50|49.7|50.05|49.75|50.05|49.75|49.99|49.69|16
1723518560000|2024-08-13 03:09:20|50.04|49.74|50.01|49.71|50.04|49.74|50|49.7|8
1723518570000|2024-08-13 03:09:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|12
1723518580000|2024-08-13 03:09:40|50|49.7|49.97|49.67|50|49.7|49.95|49.65|15
1723518590000|2024-08-13 03:09:50|49.96|49.66|49.96|49.66|49.96|49.66|49.92|49.62|10
1723518600000|2024-08-13 03:10:00|49.95|49.65|49.96|49.66|49.98|49.68|49.95|49.65|15
1723518610000|2024-08-13 03:10:10|49.95|49.65|49.91|49.61|49.95|49.65|49.9|49.6|6
1723518620000|2024-08-13 03:10:20|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|6
1723518630000|2024-08-13 03:10:30|49.86|49.56|49.82|49.52|49.86|49.56|49.78|49.48|11
1723518640000|2024-08-13 03:10:40|49.83|49.53|49.81|49.51|49.86|49.56|49.81|49.51|13
1723518650000|2024-08-13 03:10:50|49.8|49.5|49.82|49.52|49.85|49.55|49.8|49.5|12
1723518660000|2024-08-13 03:11:00|49.81|49.51|49.72|49.42|49.82|49.52|49.72|49.42|14
1723518670000|2024-08-13 03:11:10|49.71|49.41|49.72|49.42|49.72|49.42|49.69|49.39|9
1723518680000|2024-08-13 03:11:20|49.66|49.36|49.67|49.37|49.71|49.41|49.62|49.32|21
1723518690000|2024-08-13 03:11:30|49.66|49.36|49.67|49.37|49.68|49.38|49.61|49.31|19
1723518700000|2024-08-13 03:11:40|49.68|49.38|49.66|49.36|49.69|49.39|49.62|49.32|21
1723518710000|2024-08-13 03:11:50|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|14
1723518720000|2024-08-13 03:12:00|49.67|49.37|49.77|49.47|49.79|49.49|49.67|49.37|18
1723518730000|2024-08-13 03:12:10|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|5
1723518740000|2024-08-13 03:12:20|49.77|49.47|49.77|49.47|49.8|49.5|49.76|49.46|17
1723518750000|2024-08-13 03:12:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723518760000|2024-08-13 03:12:40|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|8
1723518770000|2024-08-13 03:12:50|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|16
1723518780000|2024-08-13 03:13:00|49.85|49.55|49.79|49.49|49.86|49.56|49.79|49.49|9
1723518790000|2024-08-13 03:13:10|49.78|49.48|49.8|49.5|49.81|49.51|49.77|49.47|14
1723518800000|2024-08-13 03:13:20|49.81|49.51|49.82|49.52|49.86|49.56|49.81|49.51|19
1723518810000|2024-08-13 03:13:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|9
1723518820000|2024-08-13 03:13:40|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|7
1723518830000|2024-08-13 03:13:50|49.84|49.54|49.87|49.57|49.88|49.58|49.83|49.53|9
1723518840000|2024-08-13 03:14:00|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1723518850000|2024-08-13 03:14:10|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|7
1723518860000|2024-08-13 03:14:20|49.92|49.62|49.85|49.55|49.92|49.62|49.85|49.55|14
1723518870000|2024-08-13 03:14:30|49.86|49.56|49.82|49.52|49.86|49.56|49.82|49.52|10
1723518880000|2024-08-13 03:14:40|49.83|49.53|49.84|49.54|49.86|49.56|49.82|49.52|12
1723518890000|2024-08-13 03:14:50|49.85|49.55|49.82|49.52|49.86|49.56|49.81|49.51|16
1723518900000|2024-08-13 03:15:00|49.81|49.51|49.82|49.52|49.84|49.54|49.8|49.5|16
1723518910000|2024-08-13 03:15:10|49.81|49.51|49.77|49.47|49.82|49.52|49.75|49.45|13
1723518920000|2024-08-13 03:15:20|49.78|49.48|49.71|49.41|49.78|49.48|49.69|49.39|22
1723518930000|2024-08-13 03:15:30|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723518940000|2024-08-13 03:15:40|49.69|49.39|49.77|49.47|49.77|49.47|49.69|49.39|19
1723518950000|2024-08-13 03:15:50|49.76|49.46|49.77|49.47|49.77|49.47|49.74|49.44|15
1723518960000|2024-08-13 03:16:00|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|15
1723518970000|2024-08-13 03:16:10|49.75|49.45|49.76|49.46|49.78|49.48|49.72|49.42|22
1723518980000|2024-08-13 03:16:20|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|17
1723518990000|2024-08-13 03:16:30|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|14
1723519000000|2024-08-13 03:16:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|10
1723519010000|2024-08-13 03:16:50|49.78|49.48|49.8|49.5|49.8|49.5|49.76|49.46|12
1723519020000|2024-08-13 03:17:00|49.79|49.49|49.86|49.56|49.86|49.56|49.78|49.48|10
1723519030000|2024-08-13 03:17:10|49.84|49.54|49.86|49.56|49.88|49.58|49.82|49.52|23
1723519040000|2024-08-13 03:17:20|49.85|49.55|49.81|49.51|49.87|49.57|49.81|49.51|16
1723519050000|2024-08-13 03:17:30|49.8|49.5|49.8|49.5|49.82|49.52|49.8|49.5|9
1723519060000|2024-08-13 03:17:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|11
1723519070000|2024-08-13 03:17:50|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|6
1723519080000|2024-08-13 03:18:00|49.76|49.46|49.79|49.49|49.81|49.51|49.76|49.46|14
1723519090000|2024-08-13 03:18:10|49.8|49.5|49.77|49.47|49.81|49.51|49.77|49.47|14
1723519100000|2024-08-13 03:18:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|14
1723519110000|2024-08-13 03:18:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|11
1723519120000|2024-08-13 03:18:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723519130000|2024-08-13 03:18:50|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|10
1723519140000|2024-08-13 03:19:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1723519150000|2024-08-13 03:19:10|49.8|49.5|49.8|49.5|49.81|49.51|49.78|49.48|13
1723519160000|2024-08-13 03:19:20|49.79|49.49|49.89|49.59|49.9|49.6|49.79|49.49|17
1723519170000|2024-08-13 03:19:30|49.9|49.6|49.97|49.67|49.97|49.67|49.9|49.6|14
1723519180000|2024-08-13 03:19:40|49.98|49.68|50.01|49.71|50.02|49.72|49.98|49.68|10
1723519190000|2024-08-13 03:19:50|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723519200000|2024-08-13 03:20:00|50.03|49.73|50|49.7|50.03|49.73|50|49.7|6
1723519210000|2024-08-13 03:20:10|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|9
1723519220000|2024-08-13 03:20:20|49.96|49.66|49.91|49.61|49.97|49.67|49.9|49.6|15
1723519230000|2024-08-13 03:20:30|49.92|49.62|49.9|49.6|49.95|49.65|49.9|49.6|13
1723519240000|2024-08-13 03:20:40|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|12
1723519250000|2024-08-13 03:20:50|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|11
1723519260000|2024-08-13 03:21:00|49.89|49.59|49.88|49.58|49.89|49.59|49.86|49.56|12
1723519270000|2024-08-13 03:21:10|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|6
1723519280000|2024-08-13 03:21:20|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|8
1723519290000|2024-08-13 03:21:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723519300000|2024-08-13 03:21:40|49.86|49.56|49.89|49.59|49.9|49.6|49.86|49.56|12
1723519310000|2024-08-13 03:21:50|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1723519320000|2024-08-13 03:22:00|49.85|49.55|49.82|49.52|49.87|49.57|49.81|49.51|12
1723519330000|2024-08-13 03:22:10|49.81|49.51|49.77|49.47|49.82|49.52|49.77|49.47|9
1723519340000|2024-08-13 03:22:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|12
1723519350000|2024-08-13 03:22:30|49.76|49.46|49.75|49.45|49.77|49.47|49.73|49.43|16
1723519360000|2024-08-13 03:22:40|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|10
1723519370000|2024-08-13 03:22:50|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|7
1723519380000|2024-08-13 03:23:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723519390000|2024-08-13 03:23:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723519400000|2024-08-13 03:23:20|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|11
1723519410000|2024-08-13 03:23:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723519420000|2024-08-13 03:23:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1723519430000|2024-08-13 03:23:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723519460000|2024-08-13 03:24:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|12
1723519470000|2024-08-13 03:24:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723519480000|2024-08-13 03:24:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1723519490000|2024-08-13 03:24:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519500000|2024-08-13 03:25:00|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|8
1723519510000|2024-08-13 03:25:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723519520000|2024-08-13 03:25:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723519530000|2024-08-13 03:25:30|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723519540000|2024-08-13 03:25:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723519550000|2024-08-13 03:25:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723519560000|2024-08-13 03:26:00|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|12
1723519570000|2024-08-13 03:26:10|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|4
1723519580000|2024-08-13 03:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723519590000|2024-08-13 03:26:30|49.75|49.45|49.75|49.45|49.75|49.45|49.72|49.42|10
1723519600000|2024-08-13 03:26:40|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1723519610000|2024-08-13 03:26:50|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|13
1723519620000|2024-08-13 03:27:00|49.72|49.42|49.77|49.47|49.78|49.48|49.72|49.42|13
1723519630000|2024-08-13 03:27:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1723519640000|2024-08-13 03:27:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723519650000|2024-08-13 03:27:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519660000|2024-08-13 03:27:40|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|8
1723519670000|2024-08-13 03:27:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723519680000|2024-08-13 03:28:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723519690000|2024-08-13 03:28:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723519700000|2024-08-13 03:28:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723519720000|2024-08-13 03:28:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723519730000|2024-08-13 03:28:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723519740000|2024-08-13 03:29:00|49.76|49.46|49.72|49.42|49.77|49.47|49.71|49.41|15
1723519750000|2024-08-13 03:29:10|49.74|49.44|49.69|49.39|49.75|49.45|49.69|49.39|6
1723519790000|2024-08-13 03:29:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723519800000|2024-08-13 03:30:00|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|10
1723519820000|2024-08-13 03:30:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723519830000|2024-08-13 03:30:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723519840000|2024-08-13 03:30:40|49.68|49.38|49.73|49.43|49.74|49.44|49.68|49.38|8
1723519850000|2024-08-13 03:30:50|49.74|49.44|49.72|49.42|49.75|49.45|49.71|49.41|6
1723519860000|2024-08-13 03:31:00|49.74|49.44|49.71|49.41|49.76|49.46|49.71|49.41|14
1723519870000|2024-08-13 03:31:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723519880000|2024-08-13 03:31:20|49.71|49.41|49.7|49.4|49.73|49.43|49.7|49.4|6
1723519890000|2024-08-13 03:31:30|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1723519900000|2024-08-13 03:31:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1723519910000|2024-08-13 03:31:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1723519920000|2024-08-13 03:32:00|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1723519930000|2024-08-13 03:32:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723519940000|2024-08-13 03:32:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723519950000|2024-08-13 03:32:30|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|9
1723519960000|2024-08-13 03:32:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723519970000|2024-08-13 03:32:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723519980000|2024-08-13 03:33:00|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|5
1723519990000|2024-08-13 03:33:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|12
1723520000000|2024-08-13 03:33:20|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|6
1723520010000|2024-08-13 03:33:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723520020000|2024-08-13 03:33:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723520030000|2024-08-13 03:33:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723520040000|2024-08-13 03:34:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520050000|2024-08-13 03:34:10|49.7|49.4|49.67|49.37|49.7|49.4|49.65|49.35|7
1723520060000|2024-08-13 03:34:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723520070000|2024-08-13 03:34:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723520080000|2024-08-13 03:34:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|8
1723520090000|2024-08-13 03:34:50|49.67|49.37|49.7|49.4|49.7|49.4|49.67|49.37|8
1723520100000|2024-08-13 03:35:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723520110000|2024-08-13 03:35:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1723520120000|2024-08-13 03:35:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520130000|2024-08-13 03:35:30|49.7|49.4|49.71|49.41|49.73|49.43|49.69|49.39|8
1723520140000|2024-08-13 03:35:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723520150000|2024-08-13 03:35:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723520160000|2024-08-13 03:36:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723520170000|2024-08-13 03:36:10|49.69|49.39|49.66|49.36|49.69|49.39|49.65|49.35|5
1723520180000|2024-08-13 03:36:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723520190000|2024-08-13 03:36:30|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723520200000|2024-08-13 03:36:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723520210000|2024-08-13 03:36:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|9
1723520220000|2024-08-13 03:37:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723520230000|2024-08-13 03:37:10|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|4
1723520250000|2024-08-13 03:37:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1723520260000|2024-08-13 03:37:40|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|6
1723520270000|2024-08-13 03:37:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723520280000|2024-08-13 03:38:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723520290000|2024-08-13 03:38:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723520300000|2024-08-13 03:38:20|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|10
1723520310000|2024-08-13 03:38:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520330000|2024-08-13 03:38:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723520340000|2024-08-13 03:39:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723520350000|2024-08-13 03:39:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723520360000|2024-08-13 03:39:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1723520370000|2024-08-13 03:39:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723520380000|2024-08-13 03:39:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1723520400000|2024-08-13 03:40:00|49.53|49.23|49.55|49.25|49.56|49.26|49.52|49.22|15
1723520410000|2024-08-13 03:40:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|15
1723520420000|2024-08-13 03:40:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|8
1723520430000|2024-08-13 03:40:30|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1723520440000|2024-08-13 03:40:40|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1723520450000|2024-08-13 03:40:50|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520460000|2024-08-13 03:41:00|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520470000|2024-08-13 03:41:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723520480000|2024-08-13 03:41:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723520490000|2024-08-13 03:41:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723520500000|2024-08-13 03:41:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723520510000|2024-08-13 03:41:50|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|5
1723520520000|2024-08-13 03:42:00|49.56|49.26|49.55|49.25|49.57|49.27|49.54|49.24|9
1723520530000|2024-08-13 03:42:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1723520540000|2024-08-13 03:42:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723520550000|2024-08-13 03:42:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1723520560000|2024-08-13 03:42:40|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|6
1723520570000|2024-08-13 03:42:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1723520590000|2024-08-13 03:43:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723520610000|2024-08-13 03:43:30|49.59|49.29|49.56|49.26|49.59|49.29|49.54|49.24|8
1723520620000|2024-08-13 03:43:40|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|5
1723520630000|2024-08-13 03:43:50|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|6
1723520640000|2024-08-13 03:44:00|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1723520650000|2024-08-13 03:44:10|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|7
1723520670000|2024-08-13 03:44:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723520680000|2024-08-13 03:44:40|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|4
1723520700000|2024-08-13 03:45:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723520710000|2024-08-13 03:45:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723520720000|2024-08-13 03:45:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723520730000|2024-08-13 03:45:30|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|6
1723520740000|2024-08-13 03:45:40|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|5
1723520750000|2024-08-13 03:45:50|49.47|49.17|49.47|49.17|49.47|49.17|49.45|49.15|9
1723520760000|2024-08-13 03:46:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|2
1723520770000|2024-08-13 03:46:10|49.4|49.1|49.41|49.11|49.41|49.11|49.38|49.08|6
1723520790000|2024-08-13 03:46:30|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1723520800000|2024-08-13 03:46:40|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|8
1723520810000|2024-08-13 03:46:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|7
1723520820000|2024-08-13 03:47:00|49.38|49.08|49.47|49.17|49.47|49.17|49.38|49.08|16
1723520830000|2024-08-13 03:47:10|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|8
1723520840000|2024-08-13 03:47:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1723520850000|2024-08-13 03:47:30|49.47|49.17|49.41|49.11|49.47|49.17|49.41|49.11|11
1723520860000|2024-08-13 03:47:40|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|8
1723520870000|2024-08-13 03:47:50|49.45|49.15|49.47|49.17|49.48|49.18|49.45|49.15|11
1723520880000|2024-08-13 03:48:00|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|15
1723520890000|2024-08-13 03:48:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|10
1723520900000|2024-08-13 03:48:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|15
1723520910000|2024-08-13 03:48:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1723520950000|2024-08-13 03:49:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1723520960000|2024-08-13 03:49:20|49.48|49.18|49.47|49.17|49.49|49.19|49.45|49.15|9
1723520980000|2024-08-13 03:49:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|8
1723520990000|2024-08-13 03:49:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723521000000|2024-08-13 03:50:00|49.46|49.16|49.45|49.15|49.46|49.16|49.41|49.11|11
1723521010000|2024-08-13 03:50:10|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|11
1723521020000|2024-08-13 03:50:20|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|12
1723521030000|2024-08-13 03:50:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723521040000|2024-08-13 03:50:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723521050000|2024-08-13 03:50:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723521060000|2024-08-13 03:51:00|49.38|49.08|49.39|49.09|49.39|49.09|49.36|49.06|16
1723521070000|2024-08-13 03:51:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|6
1723521080000|2024-08-13 03:51:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723521090000|2024-08-13 03:51:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|13
1723521100000|2024-08-13 03:51:40|49.46|49.16|49.46|49.16|49.46|49.16|49.41|49.11|17
1723521110000|2024-08-13 03:51:50|49.45|49.15|49.41|49.11|49.46|49.16|49.41|49.11|16
1723521120000|2024-08-13 03:52:00|49.43|49.13|49.4|49.1|49.45|49.15|49.4|49.1|8
1723521130000|2024-08-13 03:52:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723521140000|2024-08-13 03:52:20|49.45|49.15|49.4|49.1|49.45|49.15|49.39|49.09|11
1723521150000|2024-08-13 03:52:30|49.41|49.11|49.44|49.14|49.46|49.16|49.41|49.11|10
1723521160000|2024-08-13 03:52:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723521170000|2024-08-13 03:52:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723521180000|2024-08-13 03:53:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|12
1723521190000|2024-08-13 03:53:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|19
1723521200000|2024-08-13 03:53:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|15
1723521210000|2024-08-13 03:53:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723521220000|2024-08-13 03:53:40|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|19
1723521230000|2024-08-13 03:53:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1723521240000|2024-08-13 03:54:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723521250000|2024-08-13 03:54:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723521260000|2024-08-13 03:54:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723521270000|2024-08-13 03:54:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723521280000|2024-08-13 03:54:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521290000|2024-08-13 03:54:50|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|7
1723521300000|2024-08-13 03:55:00|49.46|49.16|49.46|49.16|49.47|49.17|49.44|49.14|11
1723521310000|2024-08-13 03:55:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723521320000|2024-08-13 03:55:20|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|5
1723521330000|2024-08-13 03:55:30|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|10
1723521340000|2024-08-13 03:55:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723521360000|2024-08-13 03:56:00|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|9
1723521370000|2024-08-13 03:56:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723521380000|2024-08-13 03:56:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723521390000|2024-08-13 03:56:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723521420000|2024-08-13 03:57:00|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|12
1723521430000|2024-08-13 03:57:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723521440000|2024-08-13 03:57:20|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|8
1723521450000|2024-08-13 03:57:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521460000|2024-08-13 03:57:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521470000|2024-08-13 03:57:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723521480000|2024-08-13 03:58:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1723521490000|2024-08-13 03:58:10|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|7
1723521500000|2024-08-13 03:58:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723521510000|2024-08-13 03:58:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|10
1723521520000|2024-08-13 03:58:40|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|9
1723521530000|2024-08-13 03:58:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723521540000|2024-08-13 03:59:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723521550000|2024-08-13 03:59:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723521560000|2024-08-13 03:59:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723521600000|2024-08-13 04:00:00|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|6
1723521610000|2024-08-13 04:00:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|12
1723521620000|2024-08-13 04:00:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723521650000|2024-08-13 04:00:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723521660000|2024-08-13 04:01:00|49.5|49.2|49.53|49.23|49.56|49.26|49.5|49.2|9
1723521670000|2024-08-13 04:01:10|49.52|49.22|49.51|49.21|49.56|49.26|49.51|49.21|11
1723521680000|2024-08-13 04:01:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723521690000|2024-08-13 04:01:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723521720000|2024-08-13 04:02:00|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|8
1723521730000|2024-08-13 04:02:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1723521740000|2024-08-13 04:02:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723521750000|2024-08-13 04:02:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723521760000|2024-08-13 04:02:40|49.49|49.19|49.48|49.18|49.49|49.19|49.46|49.16|7
1723521770000|2024-08-13 04:02:50|49.47|49.17|49.4|49.1|49.47|49.17|49.4|49.1|15
1723521780000|2024-08-13 04:03:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|6
1723521790000|2024-08-13 04:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723521800000|2024-08-13 04:03:20|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|18
1723521810000|2024-08-13 04:03:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|12
1723521820000|2024-08-13 04:03:40|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|16
1723521830000|2024-08-13 04:03:50|49.36|49.06|49.34|49.04|49.37|49.07|49.32|49.02|10
1723521840000|2024-08-13 04:04:00|49.33|49.03|49.31|49.01|49.36|49.06|49.31|49.01|8
1723521850000|2024-08-13 04:04:10|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|3
1723521860000|2024-08-13 04:04:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723521870000|2024-08-13 04:04:30|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|6
1723521880000|2024-08-13 04:04:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1723521890000|2024-08-13 04:04:50|49.29|48.99|49.33|49.03|49.33|49.03|49.28|48.98|7
1723521900000|2024-08-13 04:05:00|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|8
1723521910000|2024-08-13 04:05:10|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|12
1723521920000|2024-08-13 04:05:20|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|10
1723521930000|2024-08-13 04:05:30|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|4
1723521940000|2024-08-13 04:05:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|8
1723521950000|2024-08-13 04:05:50|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|15
1723521960000|2024-08-13 04:06:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|13
1723521970000|2024-08-13 04:06:10|49.38|49.08|49.38|49.08|49.38|49.08|49.35|49.05|7
1723521980000|2024-08-13 04:06:20|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|10
1723521990000|2024-08-13 04:06:30|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|5
1723522010000|2024-08-13 04:06:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|3
1723522020000|2024-08-13 04:07:00|49.39|49.09|49.44|49.14|49.46|49.16|49.38|49.08|12
1723522030000|2024-08-13 04:07:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|6
1723522040000|2024-08-13 04:07:20|49.44|49.14|49.39|49.09|49.44|49.14|49.38|49.08|13
1723522050000|2024-08-13 04:07:30|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|10
1723522060000|2024-08-13 04:07:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723522070000|2024-08-13 04:07:50|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|8
1723522080000|2024-08-13 04:08:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|11
1723522090000|2024-08-13 04:08:10|49.36|49.06|49.38|49.08|49.38|49.08|49.35|49.05|10
1723522100000|2024-08-13 04:08:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723522110000|2024-08-13 04:08:30|49.39|49.09|49.37|49.07|49.39|49.09|49.36|49.06|13
1723522120000|2024-08-13 04:08:40|49.38|49.08|49.36|49.06|49.38|49.08|49.34|49.04|7
1723522130000|2024-08-13 04:08:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723522140000|2024-08-13 04:09:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|9
1723522150000|2024-08-13 04:09:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723522160000|2024-08-13 04:09:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723522170000|2024-08-13 04:09:30|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|11
1723522180000|2024-08-13 04:09:40|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|11
1723522190000|2024-08-13 04:09:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|13
1723522200000|2024-08-13 04:10:00|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|8
1723522210000|2024-08-13 04:10:10|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|8
1723522220000|2024-08-13 04:10:20|49.35|49.05|49.36|49.06|49.36|49.06|49.33|49.03|6
1723522230000|2024-08-13 04:10:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1723522240000|2024-08-13 04:10:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723522260000|2024-08-13 04:11:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1723522270000|2024-08-13 04:11:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723522280000|2024-08-13 04:11:20|49.33|49.03|49.34|49.04|49.35|49.05|49.3|49|13
1723522290000|2024-08-13 04:11:30|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|13
1723522300000|2024-08-13 04:11:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1723522310000|2024-08-13 04:11:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723522320000|2024-08-13 04:12:00|49.34|49.04|49.34|49.04|49.35|49.05|49.32|49.02|14
1723522330000|2024-08-13 04:12:10|49.33|49.03|49.35|49.05|49.36|49.06|49.33|49.03|9
1723522340000|2024-08-13 04:12:20|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|8
1723522350000|2024-08-13 04:12:30|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|8
1723522360000|2024-08-13 04:12:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|10
1723522370000|2024-08-13 04:12:50|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|10
1723522380000|2024-08-13 04:13:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723522410000|2024-08-13 04:13:30|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|6
1723522420000|2024-08-13 04:13:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|8
1723522430000|2024-08-13 04:13:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723522440000|2024-08-13 04:14:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|9
1723522450000|2024-08-13 04:14:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|7
1723522460000|2024-08-13 04:14:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723522470000|2024-08-13 04:14:30|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|9
1723522480000|2024-08-13 04:14:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|6
1723522490000|2024-08-13 04:14:50|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723522500000|2024-08-13 04:15:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|9
1723522510000|2024-08-13 04:15:10|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|6
1723522520000|2024-08-13 04:15:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|6
1723522530000|2024-08-13 04:15:30|49.41|49.11|49.45|49.15|49.45|49.15|49.4|49.1|6
1723522540000|2024-08-13 04:15:40|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|6
1723522550000|2024-08-13 04:15:50|49.44|49.14|49.4|49.1|49.45|49.15|49.4|49.1|19
1723522560000|2024-08-13 04:16:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|7
1723522570000|2024-08-13 04:16:10|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|17
1723522580000|2024-08-13 04:16:20|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|7
1723522590000|2024-08-13 04:16:30|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|9
1723522600000|2024-08-13 04:16:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|15
1723522610000|2024-08-13 04:16:50|49.47|49.17|49.5|49.2|49.5|49.2|49.46|49.16|14
1723522620000|2024-08-13 04:17:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1723522630000|2024-08-13 04:17:10|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|11
1723522640000|2024-08-13 04:17:20|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|9
1723522650000|2024-08-13 04:17:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723522660000|2024-08-13 04:17:40|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|10
1723522670000|2024-08-13 04:17:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723522680000|2024-08-13 04:18:00|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|12
1723522690000|2024-08-13 04:18:10|49.47|49.17|49.48|49.18|49.49|49.19|49.46|49.16|14
1723522700000|2024-08-13 04:18:20|49.49|49.19|49.54|49.24|49.54|49.24|49.48|49.18|11
1723522710000|2024-08-13 04:18:30|49.53|49.23|49.5|49.2|49.54|49.24|49.5|49.2|17
1723522720000|2024-08-13 04:18:40|49.51|49.21|49.48|49.18|49.52|49.22|49.48|49.18|9
1723522730000|2024-08-13 04:18:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723522740000|2024-08-13 04:19:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723522750000|2024-08-13 04:19:10|49.46|49.16|49.45|49.15|49.47|49.17|49.44|49.14|10
1723522760000|2024-08-13 04:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723522770000|2024-08-13 04:19:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723522780000|2024-08-13 04:19:40|49.47|49.17|49.49|49.19|49.49|49.19|49.46|49.16|9
1723522790000|2024-08-13 04:19:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723522800000|2024-08-13 04:20:00|49.47|49.17|49.52|49.22|49.54|49.24|49.47|49.17|10
1723522810000|2024-08-13 04:20:10|49.54|49.24|49.49|49.19|49.54|49.24|49.48|49.18|19
1723522820000|2024-08-13 04:20:20|49.48|49.18|49.48|49.18|49.5|49.2|49.47|49.17|10
1723522830000|2024-08-13 04:20:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|10
1723522840000|2024-08-13 04:20:40|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|4
1723522850000|2024-08-13 04:20:50|49.52|49.22|49.51|49.21|49.54|49.24|49.5|49.2|11
1723522860000|2024-08-13 04:21:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723522870000|2024-08-13 04:21:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723522880000|2024-08-13 04:21:20|49.52|49.22|49.51|49.21|49.55|49.25|49.51|49.21|10
1723522890000|2024-08-13 04:21:30|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|7
1723522900000|2024-08-13 04:21:40|49.55|49.25|49.55|49.25|49.55|49.25|49.53|49.23|3
1723522910000|2024-08-13 04:21:50|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|11
1723522920000|2024-08-13 04:22:00|49.55|49.25|49.56|49.26|49.56|49.26|49.53|49.23|13
1723522930000|2024-08-13 04:22:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|16
1723522940000|2024-08-13 04:22:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1723522950000|2024-08-13 04:22:30|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|7
1723522960000|2024-08-13 04:22:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723522980000|2024-08-13 04:23:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1723522990000|2024-08-13 04:23:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1723523000000|2024-08-13 04:23:20|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|12
1723523010000|2024-08-13 04:23:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1723523020000|2024-08-13 04:23:40|49.62|49.32|49.65|49.35|49.67|49.37|49.62|49.32|11
1723523030000|2024-08-13 04:23:50|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|5
1723523040000|2024-08-13 04:24:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|10
1723523050000|2024-08-13 04:24:10|49.66|49.36|49.64|49.34|49.66|49.36|49.62|49.32|18
1723523060000|2024-08-13 04:24:20|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|13
1723523070000|2024-08-13 04:24:30|49.62|49.32|49.61|49.31|49.64|49.34|49.6|49.3|11
1723523080000|2024-08-13 04:24:40|49.64|49.34|49.64|49.34|49.64|49.34|49.61|49.31|13
1723523090000|2024-08-13 04:24:50|49.63|49.33|49.63|49.33|49.64|49.34|49.62|49.32|11
1723523100000|2024-08-13 04:25:00|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|14
1723523110000|2024-08-13 04:25:10|49.63|49.33|49.6|49.3|49.64|49.34|49.6|49.3|7
1723523120000|2024-08-13 04:25:20|49.58|49.28|49.56|49.26|49.59|49.29|49.56|49.26|9
1723523130000|2024-08-13 04:25:30|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523140000|2024-08-13 04:25:40|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|7
1723523150000|2024-08-13 04:25:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|10
1723523160000|2024-08-13 04:26:00|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|9
1723523170000|2024-08-13 04:26:10|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|10
1723523180000|2024-08-13 04:26:20|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723523190000|2024-08-13 04:26:30|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|7
1723523200000|2024-08-13 04:26:40|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523210000|2024-08-13 04:26:50|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723523220000|2024-08-13 04:27:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|3
1723523230000|2024-08-13 04:27:10|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|11
1723523240000|2024-08-13 04:27:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723523250000|2024-08-13 04:27:30|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|4
1723523260000|2024-08-13 04:27:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|5
1723523280000|2024-08-13 04:28:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|4
1723523290000|2024-08-13 04:28:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723523300000|2024-08-13 04:28:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1723523310000|2024-08-13 04:28:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723523320000|2024-08-13 04:28:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723523330000|2024-08-13 04:28:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1723523340000|2024-08-13 04:29:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|5
1723523350000|2024-08-13 04:29:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723523370000|2024-08-13 04:29:30|49.6|49.3|49.6|49.3|49.62|49.32|49.6|49.3|6
1723523380000|2024-08-13 04:29:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723523400000|2024-08-13 04:30:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1723523410000|2024-08-13 04:30:10|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|6
1723523420000|2024-08-13 04:30:20|49.6|49.3|49.58|49.28|49.6|49.3|49.57|49.27|5
1723523430000|2024-08-13 04:30:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723523440000|2024-08-13 04:30:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1723523450000|2024-08-13 04:30:50|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|6
1723523460000|2024-08-13 04:31:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723523470000|2024-08-13 04:31:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1723523480000|2024-08-13 04:31:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723523490000|2024-08-13 04:31:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723523500000|2024-08-13 04:31:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723523520000|2024-08-13 04:32:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|9
1723523530000|2024-08-13 04:32:10|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723523540000|2024-08-13 04:32:20|49.66|49.36|49.65|49.35|49.66|49.36|49.63|49.33|15
1723523550000|2024-08-13 04:32:30|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|13
1723523560000|2024-08-13 04:32:40|49.68|49.38|49.66|49.36|49.68|49.38|49.65|49.35|12
1723523570000|2024-08-13 04:32:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|16
1723523580000|2024-08-13 04:33:00|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|9
1723523590000|2024-08-13 04:33:10|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|11
1723523600000|2024-08-13 04:33:20|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|10
1723523610000|2024-08-13 04:33:30|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723523620000|2024-08-13 04:33:40|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|10
1723523630000|2024-08-13 04:33:50|49.64|49.34|49.64|49.34|49.65|49.35|49.62|49.32|11
1723523640000|2024-08-13 04:34:00|49.65|49.35|49.65|49.35|49.65|49.35|49.63|49.33|5
1723523650000|2024-08-13 04:34:10|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|11
1723523660000|2024-08-13 04:34:20|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1723523680000|2024-08-13 04:34:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723523710000|2024-08-13 04:35:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723523720000|2024-08-13 04:35:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|9
1723523730000|2024-08-13 04:35:30|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|9
1723523740000|2024-08-13 04:35:40|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|10
1723523750000|2024-08-13 04:35:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1723523760000|2024-08-13 04:36:00|49.6|49.3|49.58|49.28|49.6|49.3|49.57|49.27|11
1723523770000|2024-08-13 04:36:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|4
1723523780000|2024-08-13 04:36:20|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|10
1723523790000|2024-08-13 04:36:30|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|14
1723523800000|2024-08-13 04:36:40|49.54|49.24|49.55|49.25|49.56|49.26|49.53|49.23|8
1723523810000|2024-08-13 04:36:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723523820000|2024-08-13 04:37:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|8
1723523830000|2024-08-13 04:37:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723523840000|2024-08-13 04:37:20|49.53|49.23|49.53|49.23|49.55|49.25|49.53|49.23|5
1723523850000|2024-08-13 04:37:30|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|11
1723523860000|2024-08-13 04:37:40|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|8
1723523870000|2024-08-13 04:37:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723523890000|2024-08-13 04:38:10|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|10
1723523900000|2024-08-13 04:38:20|49.55|49.25|49.54|49.24|49.55|49.25|49.52|49.22|4
1723523910000|2024-08-13 04:38:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723523920000|2024-08-13 04:38:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|2
1723523930000|2024-08-13 04:38:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|11
1723523940000|2024-08-13 04:39:00|49.53|49.23|49.53|49.23|49.55|49.25|49.52|49.22|12
1723523950000|2024-08-13 04:39:10|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|5
1723523970000|2024-08-13 04:39:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1723523980000|2024-08-13 04:39:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723523990000|2024-08-13 04:39:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524000000|2024-08-13 04:40:00|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|17
1723524010000|2024-08-13 04:40:10|49.57|49.27|49.55|49.25|49.57|49.27|49.54|49.24|15
1723524020000|2024-08-13 04:40:20|49.54|49.24|49.54|49.24|49.55|49.25|49.52|49.22|19
1723524030000|2024-08-13 04:40:30|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|6
1723524040000|2024-08-13 04:40:40|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524050000|2024-08-13 04:40:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723524060000|2024-08-13 04:41:00|49.53|49.23|49.53|49.23|49.54|49.24|49.51|49.21|11
1723524070000|2024-08-13 04:41:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1723524080000|2024-08-13 04:41:20|49.52|49.22|49.54|49.24|49.54|49.24|49.51|49.21|7
1723524090000|2024-08-13 04:41:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524100000|2024-08-13 04:41:40|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|9
1723524110000|2024-08-13 04:41:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723524120000|2024-08-13 04:42:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723524130000|2024-08-13 04:42:10|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|9
1723524140000|2024-08-13 04:42:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723524150000|2024-08-13 04:42:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1723524160000|2024-08-13 04:42:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723524200000|2024-08-13 04:43:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723524240000|2024-08-13 04:44:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1723524250000|2024-08-13 04:44:10|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|7
1723524260000|2024-08-13 04:44:20|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|4
1723524270000|2024-08-13 04:44:30|49.65|49.35|49.65|49.35|49.65|49.35|49.63|49.33|5
1723524280000|2024-08-13 04:44:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524300000|2024-08-13 04:45:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|6
1723524310000|2024-08-13 04:45:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723524340000|2024-08-13 04:45:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723524350000|2024-08-13 04:45:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524360000|2024-08-13 04:46:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723524370000|2024-08-13 04:46:10|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|5
1723524380000|2024-08-13 04:46:20|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|10
1723524390000|2024-08-13 04:46:30|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|7
1723524400000|2024-08-13 04:46:40|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|4
1723524430000|2024-08-13 04:47:10|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|5
1723524440000|2024-08-13 04:47:20|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|5
1723524450000|2024-08-13 04:47:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1723524460000|2024-08-13 04:47:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524470000|2024-08-13 04:47:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723524480000|2024-08-13 04:48:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723524490000|2024-08-13 04:48:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723524500000|2024-08-13 04:48:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723524520000|2024-08-13 04:48:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524530000|2024-08-13 04:48:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524540000|2024-08-13 04:49:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524550000|2024-08-13 04:49:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723524560000|2024-08-13 04:49:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723524570000|2024-08-13 04:49:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723524580000|2024-08-13 04:49:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524590000|2024-08-13 04:49:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723524600000|2024-08-13 04:50:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|10
1723524610000|2024-08-13 04:50:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723524620000|2024-08-13 04:50:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1723524630000|2024-08-13 04:50:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723524640000|2024-08-13 04:50:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1723524660000|2024-08-13 04:51:00|49.57|49.27|49.59|49.29|49.6|49.3|49.57|49.27|5
1723524670000|2024-08-13 04:51:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1723524680000|2024-08-13 04:51:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723524720000|2024-08-13 04:52:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723524730000|2024-08-13 04:52:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723524740000|2024-08-13 04:52:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1723524750000|2024-08-13 04:52:30|49.6|49.3|49.63|49.33|49.65|49.35|49.6|49.3|8
1723524760000|2024-08-13 04:52:40|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|11
1723524770000|2024-08-13 04:52:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|9
1723524780000|2024-08-13 04:53:00|49.63|49.33|49.62|49.32|49.65|49.35|49.62|49.32|5
1723524790000|2024-08-13 04:53:10|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|9
1723524800000|2024-08-13 04:53:20|49.62|49.32|49.63|49.33|49.64|49.34|49.62|49.32|12
1723524810000|2024-08-13 04:53:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1723524820000|2024-08-13 04:53:40|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|8
1723524830000|2024-08-13 04:53:50|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|11
1723524840000|2024-08-13 04:54:00|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1723524850000|2024-08-13 04:54:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723524860000|2024-08-13 04:54:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524870000|2024-08-13 04:54:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1723524880000|2024-08-13 04:54:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723524900000|2024-08-13 04:55:00|49.65|49.35|49.63|49.33|49.65|49.35|49.62|49.32|5
1723524910000|2024-08-13 04:55:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|8
1723524920000|2024-08-13 04:55:20|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|6
1723524930000|2024-08-13 04:55:30|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1723524950000|2024-08-13 04:55:50|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1723524960000|2024-08-13 04:56:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723524990000|2024-08-13 04:56:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|9
1723525000000|2024-08-13 04:56:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1723525010000|2024-08-13 04:56:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525020000|2024-08-13 04:57:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1723525030000|2024-08-13 04:57:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525040000|2024-08-13 04:57:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1723525050000|2024-08-13 04:57:30|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|8
1723525060000|2024-08-13 04:57:40|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|4
1723525070000|2024-08-13 04:57:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723525080000|2024-08-13 04:58:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723525100000|2024-08-13 04:58:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1723525200000|2024-08-13 05:00:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723525210000|2024-08-13 05:00:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723525220000|2024-08-13 05:00:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525230000|2024-08-13 05:00:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723525240000|2024-08-13 05:00:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1723525250000|2024-08-13 05:00:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525260000|2024-08-13 05:01:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|6
1723525280000|2024-08-13 05:01:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723525290000|2024-08-13 05:01:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723525300000|2024-08-13 05:01:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525320000|2024-08-13 05:02:00|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|6
1723525330000|2024-08-13 05:02:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|11
1723525340000|2024-08-13 05:02:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723525350000|2024-08-13 05:02:30|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1723525380000|2024-08-13 05:03:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525390000|2024-08-13 05:03:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525420000|2024-08-13 05:03:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723525450000|2024-08-13 05:04:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723525540000|2024-08-13 05:05:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723525550000|2024-08-13 05:05:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723525560000|2024-08-13 05:06:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723525620000|2024-08-13 05:07:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723525630000|2024-08-13 05:07:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723525640000|2024-08-13 05:07:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723525660000|2024-08-13 05:07:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723525720000|2024-08-13 05:08:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723525740000|2024-08-13 05:09:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723525800000|2024-08-13 05:10:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525810000|2024-08-13 05:10:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723525820000|2024-08-13 05:10:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723525830000|2024-08-13 05:10:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723525840000|2024-08-13 05:10:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1723525890000|2024-08-13 05:11:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723525900000|2024-08-13 05:11:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723525910000|2024-08-13 05:11:50|49.74|49.44|49.79|49.49|49.79|49.49|49.74|49.44|3
1723525920000|2024-08-13 05:12:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1723525940000|2024-08-13 05:12:20|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|3
1723525960000|2024-08-13 05:12:40|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|9
1723525970000|2024-08-13 05:12:50|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|8
1723525980000|2024-08-13 05:13:00|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|9
1723525990000|2024-08-13 05:13:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723526000000|2024-08-13 05:13:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1723526010000|2024-08-13 05:13:30|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|12
1723526020000|2024-08-13 05:13:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723526030000|2024-08-13 05:13:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723526040000|2024-08-13 05:14:00|49.78|49.48|49.79|49.49|49.8|49.5|49.77|49.47|8
1723526050000|2024-08-13 05:14:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723526060000|2024-08-13 05:14:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723526070000|2024-08-13 05:14:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723526080000|2024-08-13 05:14:40|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1723526090000|2024-08-13 05:14:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723526100000|2024-08-13 05:15:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|8
1723526110000|2024-08-13 05:15:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723526120000|2024-08-13 05:15:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|12
1723526130000|2024-08-13 05:15:30|49.78|49.48|49.79|49.49|49.81|49.51|49.77|49.47|13
1723526140000|2024-08-13 05:15:40|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|9
1723526150000|2024-08-13 05:15:50|49.79|49.49|49.81|49.51|49.82|49.52|49.79|49.49|8
1723526160000|2024-08-13 05:16:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723526170000|2024-08-13 05:16:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723526180000|2024-08-13 05:16:20|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|6
1723526190000|2024-08-13 05:16:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1723526200000|2024-08-13 05:16:40|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723526210000|2024-08-13 05:16:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|11
1723526220000|2024-08-13 05:17:00|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723526230000|2024-08-13 05:17:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723526240000|2024-08-13 05:17:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723526250000|2024-08-13 05:17:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723526260000|2024-08-13 05:17:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526280000|2024-08-13 05:18:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1723526300000|2024-08-13 05:18:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526310000|2024-08-13 05:18:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723526340000|2024-08-13 05:19:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723526360000|2024-08-13 05:19:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723526380000|2024-08-13 05:19:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723526390000|2024-08-13 05:19:50|49.8|49.5|49.78|49.48|49.8|49.5|49.76|49.46|11
1723526400000|2024-08-13 05:20:00|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|16
1723526410000|2024-08-13 05:20:10|49.77|49.47|49.78|49.48|49.79|49.49|49.76|49.46|12
1723526420000|2024-08-13 05:20:20|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|10
1723526440000|2024-08-13 05:20:40|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|5
1723526450000|2024-08-13 05:20:50|49.78|49.48|49.75|49.45|49.79|49.49|49.75|49.45|8
1723526460000|2024-08-13 05:21:00|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|12
1723526470000|2024-08-13 05:21:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|11
1723526480000|2024-08-13 05:21:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723526490000|2024-08-13 05:21:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1723526500000|2024-08-13 05:21:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723526540000|2024-08-13 05:22:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723526550000|2024-08-13 05:22:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723526560000|2024-08-13 05:22:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723526580000|2024-08-13 05:23:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723526590000|2024-08-13 05:23:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1723526600000|2024-08-13 05:23:20|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1723526610000|2024-08-13 05:23:30|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1723526620000|2024-08-13 05:23:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526640000|2024-08-13 05:24:00|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|2
1723526650000|2024-08-13 05:24:10|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1723526660000|2024-08-13 05:24:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1723526670000|2024-08-13 05:24:30|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|2
1723526680000|2024-08-13 05:24:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723526700000|2024-08-13 05:25:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723526710000|2024-08-13 05:25:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723526720000|2024-08-13 05:25:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526730000|2024-08-13 05:25:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723526740000|2024-08-13 05:25:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526760000|2024-08-13 05:26:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723526770000|2024-08-13 05:26:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526780000|2024-08-13 05:26:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723526790000|2024-08-13 05:26:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526800000|2024-08-13 05:26:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723526810000|2024-08-13 05:26:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526820000|2024-08-13 05:27:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723526830000|2024-08-13 05:27:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526850000|2024-08-13 05:27:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526860000|2024-08-13 05:27:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723526880000|2024-08-13 05:28:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|5
1723526890000|2024-08-13 05:28:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723526900000|2024-08-13 05:28:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723526940000|2024-08-13 05:29:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723526950000|2024-08-13 05:29:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723526970000|2024-08-13 05:29:30|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1723527040000|2024-08-13 05:30:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723527050000|2024-08-13 05:30:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723527060000|2024-08-13 05:31:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723527070000|2024-08-13 05:31:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1723527080000|2024-08-13 05:31:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723527090000|2024-08-13 05:31:30|49.89|49.59|49.88|49.58|49.9|49.6|49.87|49.57|12
1723527100000|2024-08-13 05:31:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1723527110000|2024-08-13 05:31:50|49.86|49.56|49.86|49.56|49.87|49.57|49.82|49.52|15
1723527120000|2024-08-13 05:32:00|49.87|49.57|49.87|49.57|49.87|49.57|49.84|49.54|20
1723527130000|2024-08-13 05:32:10|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|16
1723527140000|2024-08-13 05:32:20|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|13
1723527150000|2024-08-13 05:32:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|11
1723527160000|2024-08-13 05:32:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527170000|2024-08-13 05:32:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1723527180000|2024-08-13 05:33:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|8
1723527190000|2024-08-13 05:33:10|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723527200000|2024-08-13 05:33:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527210000|2024-08-13 05:33:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|5
1723527240000|2024-08-13 05:34:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1723527290000|2024-08-13 05:34:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723527300000|2024-08-13 05:35:00|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723527310000|2024-08-13 05:35:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|7
1723527320000|2024-08-13 05:35:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|9
1723527330000|2024-08-13 05:35:30|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|7
1723527340000|2024-08-13 05:35:40|49.86|49.56|49.85|49.55|49.86|49.56|49.82|49.52|6
1723527360000|2024-08-13 05:36:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1723527390000|2024-08-13 05:36:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527410000|2024-08-13 05:36:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723527450000|2024-08-13 05:37:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723527460000|2024-08-13 05:37:40|49.88|49.58|49.86|49.56|49.89|49.59|49.86|49.56|5
1723527470000|2024-08-13 05:37:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723527480000|2024-08-13 05:38:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527490000|2024-08-13 05:38:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|8
1723527500000|2024-08-13 05:38:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1723527520000|2024-08-13 05:38:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1723527530000|2024-08-13 05:38:50|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1723527540000|2024-08-13 05:39:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723527580000|2024-08-13 05:39:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723527600000|2024-08-13 05:40:00|49.86|49.56|49.82|49.52|49.86|49.56|49.82|49.52|6
1723527620000|2024-08-13 05:40:20|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1723527630000|2024-08-13 05:40:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|7
1723527640000|2024-08-13 05:40:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1723527660000|2024-08-13 05:41:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1723527670000|2024-08-13 05:41:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527680000|2024-08-13 05:41:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723527690000|2024-08-13 05:41:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723527730000|2024-08-13 05:42:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527740000|2024-08-13 05:42:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723527750000|2024-08-13 05:42:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527760000|2024-08-13 05:42:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|7
1723527770000|2024-08-13 05:42:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527790000|2024-08-13 05:43:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1723527800000|2024-08-13 05:43:20|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|9
1723527820000|2024-08-13 05:43:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723527830000|2024-08-13 05:43:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723527840000|2024-08-13 05:44:00|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1723527850000|2024-08-13 05:44:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|17
1723527860000|2024-08-13 05:44:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1723527870000|2024-08-13 05:44:30|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|6
1723527880000|2024-08-13 05:44:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723527900000|2024-08-13 05:45:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723527910000|2024-08-13 05:45:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1723527920000|2024-08-13 05:45:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723527930000|2024-08-13 05:45:30|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723527940000|2024-08-13 05:45:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723527950000|2024-08-13 05:45:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723527960000|2024-08-13 05:46:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1723527970000|2024-08-13 05:46:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723527980000|2024-08-13 05:46:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1723527990000|2024-08-13 05:46:30|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|7
1723528010000|2024-08-13 05:46:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528020000|2024-08-13 05:47:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1723528030000|2024-08-13 05:47:10|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|9
1723528040000|2024-08-13 05:47:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1723528050000|2024-08-13 05:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723528060000|2024-08-13 05:47:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723528090000|2024-08-13 05:48:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723528100000|2024-08-13 05:48:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723528110000|2024-08-13 05:48:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723528130000|2024-08-13 05:48:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723528140000|2024-08-13 05:49:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1723528150000|2024-08-13 05:49:10|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|5
1723528160000|2024-08-13 05:49:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1723528170000|2024-08-13 05:49:30|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|8
1723528180000|2024-08-13 05:49:40|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|13
1723528190000|2024-08-13 05:49:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723528270000|2024-08-13 05:51:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723528280000|2024-08-13 05:51:20|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723528290000|2024-08-13 05:51:30|49.87|49.57|49.87|49.57|49.88|49.58|49.85|49.55|10
1723528300000|2024-08-13 05:51:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723528310000|2024-08-13 05:51:50|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1723528320000|2024-08-13 05:52:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723528330000|2024-08-13 05:52:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723528340000|2024-08-13 05:52:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723528350000|2024-08-13 05:52:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1723528360000|2024-08-13 05:52:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723528370000|2024-08-13 05:52:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1723528380000|2024-08-13 05:53:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723528390000|2024-08-13 05:53:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723528400000|2024-08-13 05:53:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723528410000|2024-08-13 05:53:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1723528420000|2024-08-13 05:53:40|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1723528430000|2024-08-13 05:53:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723528440000|2024-08-13 05:54:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|6
1723528450000|2024-08-13 05:54:10|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|5
1723528470000|2024-08-13 05:54:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723528490000|2024-08-13 05:54:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1723528500000|2024-08-13 05:55:00|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|4
1723528520000|2024-08-13 05:55:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723528530000|2024-08-13 05:55:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723528540000|2024-08-13 05:55:40|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|6
1723528550000|2024-08-13 05:55:50|49.75|49.45|49.77|49.47|49.78|49.48|49.74|49.44|9
1723528560000|2024-08-13 05:56:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723528570000|2024-08-13 05:56:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723528590000|2024-08-13 05:56:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723528600000|2024-08-13 05:56:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723528630000|2024-08-13 05:57:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723528660000|2024-08-13 05:57:40|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|5
1723528670000|2024-08-13 05:57:50|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723528710000|2024-08-13 05:58:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528720000|2024-08-13 05:58:40|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723528740000|2024-08-13 05:59:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528750000|2024-08-13 05:59:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528760000|2024-08-13 05:59:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723528770000|2024-08-13 05:59:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723528780000|2024-08-13 05:59:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1723528790000|2024-08-13 05:59:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723528800000|2024-08-13 06:00:00|49.79|49.49|49.77|49.47|49.79|49.49|49.75|49.45|9
1723528810000|2024-08-13 06:00:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1723528820000|2024-08-13 06:00:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723528830000|2024-08-13 06:00:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1723528840000|2024-08-13 06:00:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723528850000|2024-08-13 06:00:50|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|5
1723528860000|2024-08-13 06:01:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1723528870000|2024-08-13 06:01:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1723528880000|2024-08-13 06:01:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723528890000|2024-08-13 06:01:30|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|2
1723528900000|2024-08-13 06:01:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723528910000|2024-08-13 06:01:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723528920000|2024-08-13 06:02:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723528940000|2024-08-13 06:02:20|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1723528960000|2024-08-13 06:02:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723528970000|2024-08-13 06:02:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723529000000|2024-08-13 06:03:20|49.79|49.49|49.86|49.56|49.86|49.56|49.79|49.49|5
1723529010000|2024-08-13 06:03:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529020000|2024-08-13 06:03:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1723529030000|2024-08-13 06:03:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529050000|2024-08-13 06:04:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723529060000|2024-08-13 06:04:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723529070000|2024-08-13 06:04:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529080000|2024-08-13 06:04:40|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1723529090000|2024-08-13 06:04:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723529110000|2024-08-13 06:05:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1723529140000|2024-08-13 06:05:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1723529190000|2024-08-13 06:06:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723529220000|2024-08-13 06:07:00|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|2
1723529230000|2024-08-13 06:07:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723529240000|2024-08-13 06:07:20|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|4
1723529250000|2024-08-13 06:07:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723529290000|2024-08-13 06:08:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723529300000|2024-08-13 06:08:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1723529310000|2024-08-13 06:08:30|49.85|49.55|49.85|49.55|49.86|49.56|49.83|49.53|8
1723529320000|2024-08-13 06:08:40|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|10
1723529330000|2024-08-13 06:08:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|8
1723529340000|2024-08-13 06:09:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723529350000|2024-08-13 06:09:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723529360000|2024-08-13 06:09:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1723529370000|2024-08-13 06:09:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1723529380000|2024-08-13 06:09:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1723529390000|2024-08-13 06:09:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1723529400000|2024-08-13 06:10:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|10
1723529410000|2024-08-13 06:10:10|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|7
1723529420000|2024-08-13 06:10:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723529430000|2024-08-13 06:10:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723529440000|2024-08-13 06:10:40|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|5
1723529450000|2024-08-13 06:10:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1723529460000|2024-08-13 06:11:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723529470000|2024-08-13 06:11:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529480000|2024-08-13 06:11:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529490000|2024-08-13 06:11:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1723529500000|2024-08-13 06:11:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723529520000|2024-08-13 06:12:00|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|12
1723529530000|2024-08-13 06:12:10|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|8
1723529540000|2024-08-13 06:12:20|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|10
1723529550000|2024-08-13 06:12:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|9
1723529560000|2024-08-13 06:12:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1723529570000|2024-08-13 06:12:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1723529580000|2024-08-13 06:13:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723529590000|2024-08-13 06:13:10|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723529600000|2024-08-13 06:13:20|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1723529610000|2024-08-13 06:13:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723529660000|2024-08-13 06:14:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723529680000|2024-08-13 06:14:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723529700000|2024-08-13 06:15:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|12
1723529710000|2024-08-13 06:15:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723529730000|2024-08-13 06:15:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1723529740000|2024-08-13 06:15:40|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723529750000|2024-08-13 06:15:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1723529760000|2024-08-13 06:16:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723529770000|2024-08-13 06:16:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723529790000|2024-08-13 06:16:30|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|5
1723529800000|2024-08-13 06:16:40|49.76|49.46|49.75|49.45|49.76|49.46|49.72|49.42|12
1723529810000|2024-08-13 06:16:50|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|9
1723529820000|2024-08-13 06:17:00|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|5
1723529830000|2024-08-13 06:17:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|11
1723529840000|2024-08-13 06:17:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723529850000|2024-08-13 06:17:30|49.76|49.46|49.69|49.39|49.76|49.46|49.69|49.39|8
1723529860000|2024-08-13 06:17:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1723529870000|2024-08-13 06:17:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723529880000|2024-08-13 06:18:00|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|6
1723529890000|2024-08-13 06:18:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723529900000|2024-08-13 06:18:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723529910000|2024-08-13 06:18:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723529920000|2024-08-13 06:18:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1723529930000|2024-08-13 06:18:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|7
1723529940000|2024-08-13 06:19:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723529950000|2024-08-13 06:19:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1723529960000|2024-08-13 06:19:20|49.67|49.37|49.61|49.31|49.67|49.37|49.6|49.3|9
1723529970000|2024-08-13 06:19:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1723529980000|2024-08-13 06:19:40|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|11
1723529990000|2024-08-13 06:19:50|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1723530000000|2024-08-13 06:20:00|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|10
1723530010000|2024-08-13 06:20:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|9
1723530020000|2024-08-13 06:20:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|6
1723530030000|2024-08-13 06:20:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|4
1723530040000|2024-08-13 06:20:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|11
1723530050000|2024-08-13 06:20:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723530060000|2024-08-13 06:21:00|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|14
1723530070000|2024-08-13 06:21:10|49.68|49.38|49.7|49.4|49.7|49.4|49.67|49.37|9
1723530080000|2024-08-13 06:21:20|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|10
1723530090000|2024-08-13 06:21:30|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|9
1723530100000|2024-08-13 06:21:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723530110000|2024-08-13 06:21:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723530120000|2024-08-13 06:22:00|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|9
1723530130000|2024-08-13 06:22:10|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1723530140000|2024-08-13 06:22:20|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|8
1723530150000|2024-08-13 06:22:30|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|13
1723530160000|2024-08-13 06:22:40|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|7
1723530170000|2024-08-13 06:22:50|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|14
1723530180000|2024-08-13 06:23:00|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|16
1723530190000|2024-08-13 06:23:10|49.65|49.35|49.62|49.32|49.66|49.36|49.61|49.31|14
1723530200000|2024-08-13 06:23:20|49.63|49.33|49.67|49.37|49.67|49.37|49.62|49.32|16
1723530210000|2024-08-13 06:23:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1723530230000|2024-08-13 06:23:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723530240000|2024-08-13 06:24:00|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|7
1723530250000|2024-08-13 06:24:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723530260000|2024-08-13 06:24:20|49.69|49.39|49.67|49.37|49.7|49.4|49.66|49.36|9
1723530270000|2024-08-13 06:24:30|49.66|49.36|49.66|49.36|49.67|49.37|49.64|49.34|14
1723530280000|2024-08-13 06:24:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|9
1723530290000|2024-08-13 06:24:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723530300000|2024-08-13 06:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|9
1723530310000|2024-08-13 06:25:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723530320000|2024-08-13 06:25:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1723530330000|2024-08-13 06:25:30|49.69|49.39|49.66|49.36|49.7|49.4|49.66|49.36|7
1723530340000|2024-08-13 06:25:40|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|10
1723530350000|2024-08-13 06:25:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723530360000|2024-08-13 06:26:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|3
1723530370000|2024-08-13 06:26:10|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|4
1723530380000|2024-08-13 06:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723530390000|2024-08-13 06:26:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723530400000|2024-08-13 06:26:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723530410000|2024-08-13 06:26:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723530430000|2024-08-13 06:27:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723530440000|2024-08-13 06:27:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723530450000|2024-08-13 06:27:30|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|10
1723530460000|2024-08-13 06:27:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|7
1723530470000|2024-08-13 06:27:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1723530480000|2024-08-13 06:28:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723530490000|2024-08-13 06:28:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1723530500000|2024-08-13 06:28:20|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|9
1723530510000|2024-08-13 06:28:30|49.72|49.42|49.73|49.43|49.77|49.47|49.72|49.42|12
1723530520000|2024-08-13 06:28:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1723530530000|2024-08-13 06:28:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|11
1723530540000|2024-08-13 06:29:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|10
1723530550000|2024-08-13 06:29:10|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|8
1723530560000|2024-08-13 06:29:20|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|9
1723530570000|2024-08-13 06:29:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723530590000|2024-08-13 06:29:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723530600000|2024-08-13 06:30:00|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|16
1723530610000|2024-08-13 06:30:10|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|13
1723530620000|2024-08-13 06:30:20|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|9
1723530640000|2024-08-13 06:30:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723530650000|2024-08-13 06:30:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1723530660000|2024-08-13 06:31:00|49.83|49.53|49.86|49.56|49.88|49.58|49.83|49.53|10
1723530670000|2024-08-13 06:31:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723530680000|2024-08-13 06:31:20|49.84|49.54|49.86|49.56|49.88|49.58|49.84|49.54|12
1723530690000|2024-08-13 06:31:30|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|19
1723530700000|2024-08-13 06:31:40|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|15
1723530710000|2024-08-13 06:31:50|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|8
1723530720000|2024-08-13 06:32:00|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|18
1723530730000|2024-08-13 06:32:10|49.86|49.56|49.88|49.58|49.88|49.58|49.84|49.54|11
1723530740000|2024-08-13 06:32:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|11
1723530750000|2024-08-13 06:32:30|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|12
1723530760000|2024-08-13 06:32:40|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1723530770000|2024-08-13 06:32:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1723530780000|2024-08-13 06:33:00|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|11
1723530790000|2024-08-13 06:33:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|13
1723530800000|2024-08-13 06:33:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1723530810000|2024-08-13 06:33:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1723530820000|2024-08-13 06:33:40|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|3
1723530830000|2024-08-13 06:33:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723530840000|2024-08-13 06:34:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723530850000|2024-08-13 06:34:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|7
1723530860000|2024-08-13 06:34:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1723530870000|2024-08-13 06:34:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723530880000|2024-08-13 06:34:40|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|5
1723530890000|2024-08-13 06:34:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|11
1723530900000|2024-08-13 06:35:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723530910000|2024-08-13 06:35:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723530920000|2024-08-13 06:35:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1723530930000|2024-08-13 06:35:30|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723530940000|2024-08-13 06:35:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723530950000|2024-08-13 06:35:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723530990000|2024-08-13 06:36:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723531000000|2024-08-13 06:36:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723531010000|2024-08-13 06:36:50|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|5
1723531020000|2024-08-13 06:37:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1723531040000|2024-08-13 06:37:20|50.03|49.73|50.07|49.77|50.09|49.79|50.03|49.73|12
1723531050000|2024-08-13 06:37:30|50.08|49.78|50.1|49.8|50.1|49.8|50.06|49.76|14
1723531060000|2024-08-13 06:37:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723531070000|2024-08-13 06:37:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723531080000|2024-08-13 06:38:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723531090000|2024-08-13 06:38:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|20
1723531100000|2024-08-13 06:38:20|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|11
1723531110000|2024-08-13 06:38:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723531120000|2024-08-13 06:38:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723531130000|2024-08-13 06:38:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723531140000|2024-08-13 06:39:00|50.11|49.81|50.13|49.83|50.13|49.83|50.1|49.8|9
1723531150000|2024-08-13 06:39:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723531160000|2024-08-13 06:39:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723531180000|2024-08-13 06:39:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1723531190000|2024-08-13 06:39:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531200000|2024-08-13 06:40:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531210000|2024-08-13 06:40:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723531220000|2024-08-13 06:40:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531230000|2024-08-13 06:40:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531240000|2024-08-13 06:40:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531260000|2024-08-13 06:41:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1723531270000|2024-08-13 06:41:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|10
1723531280000|2024-08-13 06:41:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1723531290000|2024-08-13 06:41:30|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723531300000|2024-08-13 06:41:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723531310000|2024-08-13 06:41:50|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723531320000|2024-08-13 06:42:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|9
1723531330000|2024-08-13 06:42:10|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1723531340000|2024-08-13 06:42:20|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|11
1723531350000|2024-08-13 06:42:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1723531360000|2024-08-13 06:42:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|10
1723531370000|2024-08-13 06:42:50|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|11
1723531390000|2024-08-13 06:43:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723531400000|2024-08-13 06:43:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723531410000|2024-08-13 06:43:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723531420000|2024-08-13 06:43:40|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|7
1723531430000|2024-08-13 06:43:50|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|6
1723531440000|2024-08-13 06:44:00|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723531450000|2024-08-13 06:44:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723531460000|2024-08-13 06:44:20|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|10
1723531470000|2024-08-13 06:44:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723531480000|2024-08-13 06:44:40|50.1|49.8|50.07|49.77|50.1|49.8|50.06|49.76|6
1723531490000|2024-08-13 06:44:50|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|9
1723531500000|2024-08-13 06:45:00|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|15
1723531510000|2024-08-13 06:45:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|4
1723531520000|2024-08-13 06:45:20|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|8
1723531530000|2024-08-13 06:45:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723531540000|2024-08-13 06:45:40|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|10
1723531550000|2024-08-13 06:45:50|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|12
1723531560000|2024-08-13 06:46:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723531570000|2024-08-13 06:46:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531600000|2024-08-13 06:46:40|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|8
1723531610000|2024-08-13 06:46:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723531620000|2024-08-13 06:47:00|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|14
1723531630000|2024-08-13 06:47:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723531650000|2024-08-13 06:47:30|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|9
1723531660000|2024-08-13 06:47:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723531670000|2024-08-13 06:47:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723531680000|2024-08-13 06:48:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|5
1723531690000|2024-08-13 06:48:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723531700000|2024-08-13 06:48:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723531710000|2024-08-13 06:48:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723531720000|2024-08-13 06:48:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723531730000|2024-08-13 06:48:50|50.14|49.84|50.17|49.87|50.18|49.88|50.14|49.84|6
1723531740000|2024-08-13 06:49:00|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|10
1723531750000|2024-08-13 06:49:10|50.21|49.91|50.19|49.89|50.21|49.91|50.17|49.87|12
1723531760000|2024-08-13 06:49:20|50.17|49.87|50.17|49.87|50.17|49.87|50.13|49.83|10
1723531770000|2024-08-13 06:49:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723531780000|2024-08-13 06:49:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723531790000|2024-08-13 06:49:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723531800000|2024-08-13 06:50:00|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|8
1723531810000|2024-08-13 06:50:10|50.17|49.87|50.17|49.87|50.19|49.89|50.16|49.86|16
1723531820000|2024-08-13 06:50:20|50.15|49.85|50.16|49.86|50.18|49.88|50.15|49.85|8
1723531830000|2024-08-13 06:50:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1723531840000|2024-08-13 06:50:40|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|5
1723531860000|2024-08-13 06:51:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|9
1723531870000|2024-08-13 06:51:10|50.16|49.86|50.13|49.83|50.17|49.87|50.13|49.83|13
1723531880000|2024-08-13 06:51:20|50.14|49.84|50.13|49.83|50.16|49.86|50.13|49.83|9
1723531900000|2024-08-13 06:51:40|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|12
1723531910000|2024-08-13 06:51:50|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|6
1723531920000|2024-08-13 06:52:00|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|9
1723531930000|2024-08-13 06:52:10|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723531950000|2024-08-13 06:52:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723531970000|2024-08-13 06:52:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723531980000|2024-08-13 06:53:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723532040000|2024-08-13 06:54:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723532050000|2024-08-13 06:54:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723532070000|2024-08-13 06:54:30|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|6
1723532080000|2024-08-13 06:54:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723532100000|2024-08-13 06:55:00|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|5
1723532110000|2024-08-13 06:55:10|50.14|49.84|50.16|49.86|50.18|49.88|50.14|49.84|10
1723532120000|2024-08-13 06:55:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723532130000|2024-08-13 06:55:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532140000|2024-08-13 06:55:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723532150000|2024-08-13 06:55:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723532160000|2024-08-13 06:56:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532190000|2024-08-13 06:56:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723532200000|2024-08-13 06:56:40|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|5
1723532210000|2024-08-13 06:56:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723532260000|2024-08-13 06:57:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723532270000|2024-08-13 06:57:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723532280000|2024-08-13 06:58:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723532310000|2024-08-13 06:58:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532320000|2024-08-13 06:58:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723532330000|2024-08-13 06:58:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1723532340000|2024-08-13 06:59:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|5
1723532350000|2024-08-13 06:59:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723532360000|2024-08-13 06:59:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723532370000|2024-08-13 06:59:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723532380000|2024-08-13 06:59:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723532390000|2024-08-13 06:59:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723532400000|2024-08-13 07:00:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1723532410000|2024-08-13 07:00:10|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|7
1723532420000|2024-08-13 07:00:20|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|18
1723532430000|2024-08-13 07:00:30|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|15
1723532440000|2024-08-13 07:00:40|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|14
1723532450000|2024-08-13 07:00:50|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|8
1723532460000|2024-08-13 07:01:00|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|8
1723532470000|2024-08-13 07:01:10|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|5
1723532480000|2024-08-13 07:01:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723532490000|2024-08-13 07:01:30|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|9
1723532500000|2024-08-13 07:01:40|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723532510000|2024-08-13 07:01:50|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|4
1723532520000|2024-08-13 07:02:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1723532530000|2024-08-13 07:02:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723532540000|2024-08-13 07:02:20|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|12
1723532550000|2024-08-13 07:02:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723532570000|2024-08-13 07:02:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723532580000|2024-08-13 07:03:00|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723532600000|2024-08-13 07:03:20|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1723532610000|2024-08-13 07:03:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723532620000|2024-08-13 07:03:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723532630000|2024-08-13 07:03:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532640000|2024-08-13 07:04:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532660000|2024-08-13 07:04:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532680000|2024-08-13 07:04:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723532690000|2024-08-13 07:04:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1723532700000|2024-08-13 07:05:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723532710000|2024-08-13 07:05:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|5
1723532720000|2024-08-13 07:05:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|10
1723532740000|2024-08-13 07:05:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532760000|2024-08-13 07:06:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532770000|2024-08-13 07:06:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532780000|2024-08-13 07:06:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532790000|2024-08-13 07:06:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532800000|2024-08-13 07:06:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|7
1723532810000|2024-08-13 07:06:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723532820000|2024-08-13 07:07:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723532830000|2024-08-13 07:07:10|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|12
1723532840000|2024-08-13 07:07:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723532850000|2024-08-13 07:07:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723532860000|2024-08-13 07:07:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723532880000|2024-08-13 07:08:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723532890000|2024-08-13 07:08:10|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723532900000|2024-08-13 07:08:20|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|7
1723532910000|2024-08-13 07:08:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723532920000|2024-08-13 07:08:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723532930000|2024-08-13 07:08:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723532950000|2024-08-13 07:09:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723532960000|2024-08-13 07:09:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532970000|2024-08-13 07:09:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723532980000|2024-08-13 07:09:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1723532990000|2024-08-13 07:09:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|19
1723533000000|2024-08-13 07:10:00|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|7
1723533010000|2024-08-13 07:10:10|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|11
1723533020000|2024-08-13 07:10:20|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|7
1723533030000|2024-08-13 07:10:30|50.06|49.76|50.04|49.74|50.07|49.77|50.04|49.74|12
1723533040000|2024-08-13 07:10:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723533050000|2024-08-13 07:10:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1723533060000|2024-08-13 07:11:00|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723533100000|2024-08-13 07:11:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533110000|2024-08-13 07:11:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1723533120000|2024-08-13 07:12:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|8
1723533130000|2024-08-13 07:12:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|11
1723533140000|2024-08-13 07:12:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|26
1723533150000|2024-08-13 07:12:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|23
1723533160000|2024-08-13 07:12:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533180000|2024-08-13 07:13:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723533190000|2024-08-13 07:13:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723533200000|2024-08-13 07:13:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723533210000|2024-08-13 07:13:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723533220000|2024-08-13 07:13:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723533230000|2024-08-13 07:13:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533260000|2024-08-13 07:14:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723533270000|2024-08-13 07:14:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1723533280000|2024-08-13 07:14:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723533290000|2024-08-13 07:14:50|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1723533300000|2024-08-13 07:15:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723533310000|2024-08-13 07:15:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533320000|2024-08-13 07:15:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723533370000|2024-08-13 07:16:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723533380000|2024-08-13 07:16:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1723533390000|2024-08-13 07:16:30|50|49.7|49.98|49.68|50|49.7|49.98|49.68|7
1723533400000|2024-08-13 07:16:40|49.97|49.67|50|49.7|50|49.7|49.97|49.67|10
1723533420000|2024-08-13 07:17:00|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|8
1723533430000|2024-08-13 07:17:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723533440000|2024-08-13 07:17:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723533450000|2024-08-13 07:17:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723533460000|2024-08-13 07:17:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723533470000|2024-08-13 07:17:50|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|7
1723533480000|2024-08-13 07:18:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|10
1723533490000|2024-08-13 07:18:10|50|49.7|50.01|49.71|50.02|49.72|50|49.7|6
1723533500000|2024-08-13 07:18:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723533510000|2024-08-13 07:18:30|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1723533520000|2024-08-13 07:18:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723533530000|2024-08-13 07:18:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723533540000|2024-08-13 07:19:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|15
1723533550000|2024-08-13 07:19:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|9
1723533560000|2024-08-13 07:19:20|50.07|49.77|50.04|49.74|50.07|49.77|50.03|49.73|5
1723533570000|2024-08-13 07:19:30|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|6
1723533580000|2024-08-13 07:19:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723533600000|2024-08-13 07:20:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723533610000|2024-08-13 07:20:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723533630000|2024-08-13 07:20:30|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|9
1723533640000|2024-08-13 07:20:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723533650000|2024-08-13 07:20:50|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|10
1723533670000|2024-08-13 07:21:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723533680000|2024-08-13 07:21:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723533690000|2024-08-13 07:21:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723533700000|2024-08-13 07:21:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723533710000|2024-08-13 07:21:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723533720000|2024-08-13 07:22:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723533730000|2024-08-13 07:22:10|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723533740000|2024-08-13 07:22:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723533760000|2024-08-13 07:22:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723533770000|2024-08-13 07:22:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723533780000|2024-08-13 07:23:00|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1723533790000|2024-08-13 07:23:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723533800000|2024-08-13 07:23:20|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|11
1723533810000|2024-08-13 07:23:30|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1723533820000|2024-08-13 07:23:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723533830000|2024-08-13 07:23:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723533840000|2024-08-13 07:24:00|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|4
1723533850000|2024-08-13 07:24:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723533860000|2024-08-13 07:24:20|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1723533870000|2024-08-13 07:24:30|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723533880000|2024-08-13 07:24:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1723533890000|2024-08-13 07:24:50|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|3
1723533900000|2024-08-13 07:25:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723533910000|2024-08-13 07:25:10|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|5
1723533920000|2024-08-13 07:25:20|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|12
1723533930000|2024-08-13 07:25:30|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1723533940000|2024-08-13 07:25:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723533950000|2024-08-13 07:25:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723533960000|2024-08-13 07:26:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723533970000|2024-08-13 07:26:10|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|8
1723533980000|2024-08-13 07:26:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723533990000|2024-08-13 07:26:30|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|7
1723534000000|2024-08-13 07:26:40|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723534010000|2024-08-13 07:26:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723534020000|2024-08-13 07:27:00|50.03|49.73|50.05|49.75|50.05|49.75|50.02|49.72|5
1723534030000|2024-08-13 07:27:10|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|13
1723534040000|2024-08-13 07:27:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723534050000|2024-08-13 07:27:30|50.05|49.75|50.08|49.78|50.09|49.79|50.04|49.74|11
1723534060000|2024-08-13 07:27:40|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|6
1723534070000|2024-08-13 07:27:50|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|13
1723534080000|2024-08-13 07:28:00|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1723534090000|2024-08-13 07:28:10|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|19
1723534100000|2024-08-13 07:28:20|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|5
1723534110000|2024-08-13 07:28:30|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723534120000|2024-08-13 07:28:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723534130000|2024-08-13 07:28:50|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|10
1723534140000|2024-08-13 07:29:00|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|8
1723534160000|2024-08-13 07:29:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723534170000|2024-08-13 07:29:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534180000|2024-08-13 07:29:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534190000|2024-08-13 07:29:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723534200000|2024-08-13 07:30:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723534220000|2024-08-13 07:30:20|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|6
1723534230000|2024-08-13 07:30:30|50|49.7|50.02|49.72|50.02|49.72|49.99|49.69|21
1723534240000|2024-08-13 07:30:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723534250000|2024-08-13 07:30:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723534270000|2024-08-13 07:31:10|50.04|49.74|50.08|49.78|50.09|49.79|50.04|49.74|9
1723534280000|2024-08-13 07:31:20|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|6
1723534290000|2024-08-13 07:31:30|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1723534310000|2024-08-13 07:31:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723534320000|2024-08-13 07:32:00|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|13
1723534330000|2024-08-13 07:32:10|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|3
1723534340000|2024-08-13 07:32:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534370000|2024-08-13 07:32:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1723534380000|2024-08-13 07:33:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534390000|2024-08-13 07:33:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534410000|2024-08-13 07:33:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723534420000|2024-08-13 07:33:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723534430000|2024-08-13 07:33:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723534440000|2024-08-13 07:34:00|50.02|49.72|49.99|49.69|50.02|49.72|49.98|49.68|6
1723534450000|2024-08-13 07:34:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|13
1723534460000|2024-08-13 07:34:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|10
1723534470000|2024-08-13 07:34:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1723534480000|2024-08-13 07:34:40|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723534490000|2024-08-13 07:34:50|49.99|49.69|50.04|49.74|50.04|49.74|49.99|49.69|4
1723534510000|2024-08-13 07:35:10|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723534520000|2024-08-13 07:35:20|50.06|49.76|50.04|49.74|50.08|49.78|50.04|49.74|20
1723534530000|2024-08-13 07:35:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|9
1723534540000|2024-08-13 07:35:40|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|10
1723534550000|2024-08-13 07:35:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723534560000|2024-08-13 07:36:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1723534570000|2024-08-13 07:36:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723534580000|2024-08-13 07:36:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723534590000|2024-08-13 07:36:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723534610000|2024-08-13 07:36:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723534620000|2024-08-13 07:37:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723534650000|2024-08-13 07:37:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723534670000|2024-08-13 07:37:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723534680000|2024-08-13 07:38:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723534690000|2024-08-13 07:38:10|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|11
1723534700000|2024-08-13 07:38:20|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|12
1723534710000|2024-08-13 07:38:30|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|8
1723534720000|2024-08-13 07:38:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1723534730000|2024-08-13 07:38:50|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|5
1723534740000|2024-08-13 07:39:00|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|10
1723534750000|2024-08-13 07:39:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723534760000|2024-08-13 07:39:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723534770000|2024-08-13 07:39:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723534780000|2024-08-13 07:39:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723534800000|2024-08-13 07:40:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1723534810000|2024-08-13 07:40:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723534830000|2024-08-13 07:40:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723534840000|2024-08-13 07:40:40|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723534870000|2024-08-13 07:41:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723534880000|2024-08-13 07:41:20|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1723534900000|2024-08-13 07:41:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723534910000|2024-08-13 07:41:50|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|8
1723534920000|2024-08-13 07:42:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723534930000|2024-08-13 07:42:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723534940000|2024-08-13 07:42:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723534950000|2024-08-13 07:42:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723534960000|2024-08-13 07:42:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723534970000|2024-08-13 07:42:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723534980000|2024-08-13 07:43:00|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1723535000000|2024-08-13 07:43:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723535010000|2024-08-13 07:43:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723535020000|2024-08-13 07:43:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723535030000|2024-08-13 07:43:50|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|6
1723535040000|2024-08-13 07:44:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723535050000|2024-08-13 07:44:10|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|9
1723535070000|2024-08-13 07:44:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1723535100000|2024-08-13 07:45:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723535110000|2024-08-13 07:45:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1723535120000|2024-08-13 07:45:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723535130000|2024-08-13 07:45:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723535140000|2024-08-13 07:45:40|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1723535150000|2024-08-13 07:45:50|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723535160000|2024-08-13 07:46:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723535180000|2024-08-13 07:46:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723535190000|2024-08-13 07:46:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723535200000|2024-08-13 07:46:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723535210000|2024-08-13 07:46:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723535220000|2024-08-13 07:47:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723535230000|2024-08-13 07:47:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723535240000|2024-08-13 07:47:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723535250000|2024-08-13 07:47:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723535260000|2024-08-13 07:47:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723535270000|2024-08-13 07:47:50|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|4
1723535280000|2024-08-13 07:48:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723535290000|2024-08-13 07:48:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|10
1723535330000|2024-08-13 07:48:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723535340000|2024-08-13 07:49:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723535350000|2024-08-13 07:49:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723535370000|2024-08-13 07:49:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723535380000|2024-08-13 07:49:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723535390000|2024-08-13 07:49:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1723535400000|2024-08-13 07:50:00|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1723535430000|2024-08-13 07:50:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723535440000|2024-08-13 07:50:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723535450000|2024-08-13 07:50:50|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1723535460000|2024-08-13 07:51:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723535470000|2024-08-13 07:51:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723535480000|2024-08-13 07:51:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723535490000|2024-08-13 07:51:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723535500000|2024-08-13 07:51:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723535510000|2024-08-13 07:51:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723535520000|2024-08-13 07:52:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723535530000|2024-08-13 07:52:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723535540000|2024-08-13 07:52:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723535550000|2024-08-13 07:52:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723535590000|2024-08-13 07:53:10|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723535600000|2024-08-13 07:53:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1723535610000|2024-08-13 07:53:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723535620000|2024-08-13 07:53:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1723535630000|2024-08-13 07:53:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723535640000|2024-08-13 07:54:00|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|3
1723535650000|2024-08-13 07:54:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723535680000|2024-08-13 07:54:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723535720000|2024-08-13 07:55:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723535740000|2024-08-13 07:55:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723535750000|2024-08-13 07:55:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535760000|2024-08-13 07:56:00|49.97|49.67|49.95|49.65|49.98|49.68|49.95|49.65|6
1723535770000|2024-08-13 07:56:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723535780000|2024-08-13 07:56:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723535790000|2024-08-13 07:56:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|9
1723535800000|2024-08-13 07:56:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|5
1723535820000|2024-08-13 07:57:00|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|11
1723535830000|2024-08-13 07:57:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723535840000|2024-08-13 07:57:20|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|9
1723535850000|2024-08-13 07:57:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1723535860000|2024-08-13 07:57:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535870000|2024-08-13 07:57:50|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|5
1723535880000|2024-08-13 07:58:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723535900000|2024-08-13 07:58:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1723535920000|2024-08-13 07:58:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723535930000|2024-08-13 07:58:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723535950000|2024-08-13 07:59:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723535970000|2024-08-13 07:59:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723535980000|2024-08-13 07:59:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723535990000|2024-08-13 07:59:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723536010000|2024-08-13 08:00:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723536020000|2024-08-13 08:00:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723536040000|2024-08-13 08:00:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723536050000|2024-08-13 08:00:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723536060000|2024-08-13 08:01:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723536070000|2024-08-13 08:01:10|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1723536080000|2024-08-13 08:01:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723536090000|2024-08-13 08:01:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723536110000|2024-08-13 08:01:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723536120000|2024-08-13 08:02:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|3
1723536130000|2024-08-13 08:02:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723536140000|2024-08-13 08:02:20|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|4
1723536150000|2024-08-13 08:02:30|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|6
1723536160000|2024-08-13 08:02:40|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|8
1723536170000|2024-08-13 08:02:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723536180000|2024-08-13 08:03:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|6
1723536190000|2024-08-13 08:03:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723536200000|2024-08-13 08:03:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723536210000|2024-08-13 08:03:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723536220000|2024-08-13 08:03:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723536230000|2024-08-13 08:03:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723536240000|2024-08-13 08:04:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723536250000|2024-08-13 08:04:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|7
1723536260000|2024-08-13 08:04:20|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|8
1723536280000|2024-08-13 08:04:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723536290000|2024-08-13 08:04:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723536300000|2024-08-13 08:05:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1723536310000|2024-08-13 08:05:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723536330000|2024-08-13 08:05:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1723536340000|2024-08-13 08:05:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723536350000|2024-08-13 08:05:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536360000|2024-08-13 08:06:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1723536370000|2024-08-13 08:06:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|12
1723536380000|2024-08-13 08:06:20|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723536390000|2024-08-13 08:06:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723536400000|2024-08-13 08:06:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1723536420000|2024-08-13 08:07:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723536430000|2024-08-13 08:07:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1723536440000|2024-08-13 08:07:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536450000|2024-08-13 08:07:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723536470000|2024-08-13 08:07:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723536490000|2024-08-13 08:08:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723536500000|2024-08-13 08:08:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723536510000|2024-08-13 08:08:30|49.87|49.57|49.91|49.61|49.91|49.61|49.87|49.57|13
1723536520000|2024-08-13 08:08:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723536530000|2024-08-13 08:08:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1723536540000|2024-08-13 08:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723536580000|2024-08-13 08:09:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536590000|2024-08-13 08:09:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536600000|2024-08-13 08:10:00|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|5
1723536630000|2024-08-13 08:10:30|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|11
1723536640000|2024-08-13 08:10:40|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|9
1723536650000|2024-08-13 08:10:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|12
1723536660000|2024-08-13 08:11:00|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|6
1723536770000|2024-08-13 08:12:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1723536780000|2024-08-13 08:13:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1723536790000|2024-08-13 08:13:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723536800000|2024-08-13 08:13:20|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1723536820000|2024-08-13 08:13:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1723536840000|2024-08-13 08:14:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1723536850000|2024-08-13 08:14:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536860000|2024-08-13 08:14:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536870000|2024-08-13 08:14:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723536890000|2024-08-13 08:14:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1723536900000|2024-08-13 08:15:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1723536930000|2024-08-13 08:15:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723536960000|2024-08-13 08:16:00|49.94|49.64|50|49.7|50|49.7|49.93|49.63|7
1723536970000|2024-08-13 08:16:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|10
1723536980000|2024-08-13 08:16:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1723536990000|2024-08-13 08:16:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1723537000000|2024-08-13 08:16:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1723537010000|2024-08-13 08:16:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723537020000|2024-08-13 08:17:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723537030000|2024-08-13 08:17:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723537070000|2024-08-13 08:17:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723537080000|2024-08-13 08:18:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|12
1723537090000|2024-08-13 08:18:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723537130000|2024-08-13 08:18:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723537140000|2024-08-13 08:19:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723537150000|2024-08-13 08:19:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723537160000|2024-08-13 08:19:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723537180000|2024-08-13 08:19:40|49.99|49.69|49.93|49.63|50|49.7|49.93|49.63|6
1723537200000|2024-08-13 08:20:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1723537210000|2024-08-13 08:20:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723537230000|2024-08-13 08:20:30|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1723537240000|2024-08-13 08:20:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723537250000|2024-08-13 08:20:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723537260000|2024-08-13 08:21:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723537270000|2024-08-13 08:21:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1723537280000|2024-08-13 08:21:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723537290000|2024-08-13 08:21:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723537300000|2024-08-13 08:21:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723537310000|2024-08-13 08:21:50|49.88|49.58|49.82|49.52|49.89|49.59|49.82|49.52|8
1723537320000|2024-08-13 08:22:00|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|4
1723537330000|2024-08-13 08:22:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723537390000|2024-08-13 08:23:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1723537400000|2024-08-13 08:23:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723537410000|2024-08-13 08:23:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1723537420000|2024-08-13 08:23:40|49.77|49.47|49.76|49.46|49.78|49.48|49.75|49.45|12
1723537430000|2024-08-13 08:23:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|9
1723537440000|2024-08-13 08:24:00|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|12
1723537450000|2024-08-13 08:24:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1723537470000|2024-08-13 08:24:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1723537480000|2024-08-13 08:24:40|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|5
1723537500000|2024-08-13 08:25:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723537510000|2024-08-13 08:25:10|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|3
1723537520000|2024-08-13 08:25:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723537530000|2024-08-13 08:25:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723537540000|2024-08-13 08:25:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723537550000|2024-08-13 08:25:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1723537560000|2024-08-13 08:26:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1723537570000|2024-08-13 08:26:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537580000|2024-08-13 08:26:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723537590000|2024-08-13 08:26:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1723537600000|2024-08-13 08:26:40|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723537610000|2024-08-13 08:26:50|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|4
1723537620000|2024-08-13 08:27:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723537640000|2024-08-13 08:27:20|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|5
1723537650000|2024-08-13 08:27:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723537660000|2024-08-13 08:27:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1723537670000|2024-08-13 08:27:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723537680000|2024-08-13 08:28:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723537700000|2024-08-13 08:28:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1723537710000|2024-08-13 08:28:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723537720000|2024-08-13 08:28:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723537730000|2024-08-13 08:28:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|14
1723537740000|2024-08-13 08:29:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723537750000|2024-08-13 08:29:10|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|3
1723537760000|2024-08-13 08:29:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723537770000|2024-08-13 08:29:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723537800000|2024-08-13 08:30:00|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1723537810000|2024-08-13 08:30:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1723537820000|2024-08-13 08:30:20|49.67|49.37|49.71|49.41|49.72|49.42|49.67|49.37|10
1723537830000|2024-08-13 08:30:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723537840000|2024-08-13 08:30:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537850000|2024-08-13 08:30:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723537860000|2024-08-13 08:31:00|49.72|49.42|49.72|49.42|49.75|49.45|49.72|49.42|6
1723537880000|2024-08-13 08:31:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723537890000|2024-08-13 08:31:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1723537910000|2024-08-13 08:31:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|7
1723537920000|2024-08-13 08:32:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723537930000|2024-08-13 08:32:10|49.68|49.38|49.64|49.34|49.69|49.39|49.64|49.34|14
1723537940000|2024-08-13 08:32:20|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1723537950000|2024-08-13 08:32:30|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1723537960000|2024-08-13 08:32:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723537970000|2024-08-13 08:32:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1723537980000|2024-08-13 08:33:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|10
1723537990000|2024-08-13 08:33:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723538000000|2024-08-13 08:33:20|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|6
1723538010000|2024-08-13 08:33:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|4
1723538020000|2024-08-13 08:33:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723538030000|2024-08-13 08:33:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1723538040000|2024-08-13 08:34:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1723538050000|2024-08-13 08:34:10|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1723538090000|2024-08-13 08:34:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1723538100000|2024-08-13 08:35:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538110000|2024-08-13 08:35:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538130000|2024-08-13 08:35:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723538140000|2024-08-13 08:35:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723538160000|2024-08-13 08:36:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538170000|2024-08-13 08:36:10|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723538180000|2024-08-13 08:36:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723538190000|2024-08-13 08:36:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538200000|2024-08-13 08:36:40|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723538210000|2024-08-13 08:36:50|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1723538240000|2024-08-13 08:37:20|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|4
1723538250000|2024-08-13 08:37:30|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|10
1723538260000|2024-08-13 08:37:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723538270000|2024-08-13 08:37:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723538280000|2024-08-13 08:38:00|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723538290000|2024-08-13 08:38:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538300000|2024-08-13 08:38:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723538310000|2024-08-13 08:38:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538330000|2024-08-13 08:38:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538340000|2024-08-13 08:39:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1723538350000|2024-08-13 08:39:10|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|10
1723538360000|2024-08-13 08:39:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|14
1723538370000|2024-08-13 08:39:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723538380000|2024-08-13 08:39:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|7
1723538390000|2024-08-13 08:39:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723538400000|2024-08-13 08:40:00|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|11
1723538410000|2024-08-13 08:40:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1723538430000|2024-08-13 08:40:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1723538460000|2024-08-13 08:41:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538470000|2024-08-13 08:41:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1723538480000|2024-08-13 08:41:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723538540000|2024-08-13 08:42:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538550000|2024-08-13 08:42:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538560000|2024-08-13 08:42:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538570000|2024-08-13 08:42:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538580000|2024-08-13 08:43:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538590000|2024-08-13 08:43:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1723538600000|2024-08-13 08:43:20|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|9
1723538610000|2024-08-13 08:43:30|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|9
1723538620000|2024-08-13 08:43:40|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|5
1723538680000|2024-08-13 08:44:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538690000|2024-08-13 08:44:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723538700000|2024-08-13 08:45:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1723538720000|2024-08-13 08:45:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538730000|2024-08-13 08:45:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723538740000|2024-08-13 08:45:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723538750000|2024-08-13 08:45:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723538760000|2024-08-13 08:46:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723538770000|2024-08-13 08:46:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723538780000|2024-08-13 08:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723538790000|2024-08-13 08:46:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723538800000|2024-08-13 08:46:40|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1723538810000|2024-08-13 08:46:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1723538820000|2024-08-13 08:47:00|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|7
1723538830000|2024-08-13 08:47:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723538850000|2024-08-13 08:47:30|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|4
1723538880000|2024-08-13 08:48:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723538890000|2024-08-13 08:48:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723538900000|2024-08-13 08:48:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723538910000|2024-08-13 08:48:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723538920000|2024-08-13 08:48:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723538930000|2024-08-13 08:48:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723538940000|2024-08-13 08:49:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1723538950000|2024-08-13 08:49:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723538970000|2024-08-13 08:49:30|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1723538990000|2024-08-13 08:49:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723539000000|2024-08-13 08:50:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723539010000|2024-08-13 08:50:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539030000|2024-08-13 08:50:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|10
1723539040000|2024-08-13 08:50:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723539050000|2024-08-13 08:50:50|49.7|49.4|49.68|49.38|49.7|49.4|49.67|49.37|5
1723539060000|2024-08-13 08:51:00|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|10
1723539070000|2024-08-13 08:51:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723539080000|2024-08-13 08:51:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723539100000|2024-08-13 08:51:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539110000|2024-08-13 08:51:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723539140000|2024-08-13 08:52:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723539150000|2024-08-13 08:52:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723539160000|2024-08-13 08:52:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723539170000|2024-08-13 08:52:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723539180000|2024-08-13 08:53:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539190000|2024-08-13 08:53:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539210000|2024-08-13 08:53:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539220000|2024-08-13 08:53:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723539240000|2024-08-13 08:54:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723539250000|2024-08-13 08:54:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539270000|2024-08-13 08:54:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723539280000|2024-08-13 08:54:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539300000|2024-08-13 08:55:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723539310000|2024-08-13 08:55:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1723539320000|2024-08-13 08:55:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539340000|2024-08-13 08:55:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539350000|2024-08-13 08:55:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539360000|2024-08-13 08:56:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723539370000|2024-08-13 08:56:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723539390000|2024-08-13 08:56:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539400000|2024-08-13 08:56:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1723539410000|2024-08-13 08:56:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539420000|2024-08-13 08:57:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723539430000|2024-08-13 08:57:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539440000|2024-08-13 08:57:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1723539450000|2024-08-13 08:57:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723539490000|2024-08-13 08:58:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723539520000|2024-08-13 08:58:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723539530000|2024-08-13 08:58:50|49.73|49.43|49.76|49.46|49.77|49.47|49.72|49.42|13
1723539540000|2024-08-13 08:59:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723539550000|2024-08-13 08:59:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723539580000|2024-08-13 08:59:40|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1723539590000|2024-08-13 08:59:50|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1723539600000|2024-08-13 09:00:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723539650000|2024-08-13 09:00:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|10
1723539660000|2024-08-13 09:01:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723539670000|2024-08-13 09:01:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723539680000|2024-08-13 09:01:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723539700000|2024-08-13 09:01:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1723539710000|2024-08-13 09:01:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723539720000|2024-08-13 09:02:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723539730000|2024-08-13 09:02:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723539740000|2024-08-13 09:02:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1723539750000|2024-08-13 09:02:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723539760000|2024-08-13 09:02:40|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1723539780000|2024-08-13 09:03:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723539790000|2024-08-13 09:03:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1723539800000|2024-08-13 09:03:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723539820000|2024-08-13 09:03:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|9
1723539830000|2024-08-13 09:03:50|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|4
1723539840000|2024-08-13 09:04:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1723539850000|2024-08-13 09:04:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723539860000|2024-08-13 09:04:20|49.76|49.46|49.69|49.39|49.76|49.46|49.69|49.39|10
1723539870000|2024-08-13 09:04:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723539880000|2024-08-13 09:04:40|49.68|49.38|49.71|49.41|49.71|49.41|49.67|49.37|14
1723539890000|2024-08-13 09:04:50|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723539900000|2024-08-13 09:05:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1723539910000|2024-08-13 09:05:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1723539920000|2024-08-13 09:05:20|49.72|49.42|49.74|49.44|49.75|49.45|49.71|49.41|7
1723539930000|2024-08-13 09:05:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723539940000|2024-08-13 09:05:40|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|4
1723539950000|2024-08-13 09:05:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723539960000|2024-08-13 09:06:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723539980000|2024-08-13 09:06:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|4
1723539990000|2024-08-13 09:06:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540000000|2024-08-13 09:06:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540010000|2024-08-13 09:06:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1723540020000|2024-08-13 09:07:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|9
1723540030000|2024-08-13 09:07:10|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|6
1723540040000|2024-08-13 09:07:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723540050000|2024-08-13 09:07:30|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|7
1723540060000|2024-08-13 09:07:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|5
1723540070000|2024-08-13 09:07:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1723540080000|2024-08-13 09:08:00|49.72|49.42|49.7|49.4|49.73|49.43|49.7|49.4|7
1723540090000|2024-08-13 09:08:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|10
1723540120000|2024-08-13 09:08:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723540130000|2024-08-13 09:08:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723540150000|2024-08-13 09:09:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723540160000|2024-08-13 09:09:20|49.74|49.44|49.76|49.46|49.77|49.47|49.73|49.43|11
1723540170000|2024-08-13 09:09:30|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|14
1723540180000|2024-08-13 09:09:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|11
1723540190000|2024-08-13 09:09:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540200000|2024-08-13 09:10:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723540210000|2024-08-13 09:10:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1723540250000|2024-08-13 09:10:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723540260000|2024-08-13 09:11:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723540280000|2024-08-13 09:11:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723540290000|2024-08-13 09:11:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540310000|2024-08-13 09:11:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723540320000|2024-08-13 09:12:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723540330000|2024-08-13 09:12:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1723540360000|2024-08-13 09:12:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1723540370000|2024-08-13 09:12:50|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|8
1723540390000|2024-08-13 09:13:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723540410000|2024-08-13 09:13:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723540450000|2024-08-13 09:14:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723540460000|2024-08-13 09:14:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723540470000|2024-08-13 09:14:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723540480000|2024-08-13 09:14:40|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|11
1723540490000|2024-08-13 09:14:50|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|9
1723540510000|2024-08-13 09:15:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723540520000|2024-08-13 09:15:20|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1723540530000|2024-08-13 09:15:30|49.84|49.54|49.83|49.53|49.86|49.56|49.83|49.53|10
1723540550000|2024-08-13 09:15:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723540560000|2024-08-13 09:16:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1723540570000|2024-08-13 09:16:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|10
1723540580000|2024-08-13 09:16:20|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1723540590000|2024-08-13 09:16:30|49.85|49.55|49.82|49.52|49.85|49.55|49.82|49.52|7
1723540600000|2024-08-13 09:16:40|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|10
1723540630000|2024-08-13 09:17:10|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|5
1723540640000|2024-08-13 09:17:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1723540650000|2024-08-13 09:17:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723540660000|2024-08-13 09:17:40|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|8
1723540670000|2024-08-13 09:17:50|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|10
1723540680000|2024-08-13 09:18:00|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723540690000|2024-08-13 09:18:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723540700000|2024-08-13 09:18:20|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1723540710000|2024-08-13 09:18:30|49.75|49.45|49.71|49.41|49.76|49.46|49.71|49.41|9
1723540720000|2024-08-13 09:18:40|49.7|49.4|49.74|49.44|49.76|49.46|49.7|49.4|14
1723540730000|2024-08-13 09:18:50|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1723540740000|2024-08-13 09:19:00|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|11
1723540750000|2024-08-13 09:19:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|13
1723540760000|2024-08-13 09:19:20|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|5
1723540770000|2024-08-13 09:19:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|5
1723540780000|2024-08-13 09:19:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723540790000|2024-08-13 09:19:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1723540800000|2024-08-13 09:20:00|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|9
1723540810000|2024-08-13 09:20:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1723540820000|2024-08-13 09:20:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|10
1723540830000|2024-08-13 09:20:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723540840000|2024-08-13 09:20:40|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|5
1723540850000|2024-08-13 09:20:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1723540860000|2024-08-13 09:21:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1723540870000|2024-08-13 09:21:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723540880000|2024-08-13 09:21:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723540890000|2024-08-13 09:21:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723540900000|2024-08-13 09:21:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1723540910000|2024-08-13 09:21:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723540920000|2024-08-13 09:22:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1723540930000|2024-08-13 09:22:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723540940000|2024-08-13 09:22:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1723540950000|2024-08-13 09:22:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1723540960000|2024-08-13 09:22:40|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1723540970000|2024-08-13 09:22:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|9
1723540980000|2024-08-13 09:23:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|10
1723541000000|2024-08-13 09:23:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1723541010000|2024-08-13 09:23:30|49.74|49.44|49.7|49.4|49.74|49.44|49.69|49.39|9
1723541020000|2024-08-13 09:23:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1723541030000|2024-08-13 09:23:50|49.73|49.43|49.71|49.41|49.75|49.45|49.71|49.41|9
1723541040000|2024-08-13 09:24:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541050000|2024-08-13 09:24:10|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|5
1723541060000|2024-08-13 09:24:20|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|9
1723541070000|2024-08-13 09:24:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1723541080000|2024-08-13 09:24:40|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|7
1723541090000|2024-08-13 09:24:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541100000|2024-08-13 09:25:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|8
1723541110000|2024-08-13 09:25:10|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|9
1723541120000|2024-08-13 09:25:20|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|9
1723541130000|2024-08-13 09:25:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723541150000|2024-08-13 09:25:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1723541160000|2024-08-13 09:26:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723541170000|2024-08-13 09:26:10|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1723541180000|2024-08-13 09:26:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723541190000|2024-08-13 09:26:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723541200000|2024-08-13 09:26:40|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1723541210000|2024-08-13 09:26:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723541220000|2024-08-13 09:27:00|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|7
1723541230000|2024-08-13 09:27:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1723541240000|2024-08-13 09:27:20|49.71|49.41|49.73|49.43|49.74|49.44|49.7|49.4|11
1723541250000|2024-08-13 09:27:30|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|13
1723541260000|2024-08-13 09:27:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|6
1723541270000|2024-08-13 09:27:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1723541280000|2024-08-13 09:28:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|12
1723541290000|2024-08-13 09:28:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|7
1723541300000|2024-08-13 09:28:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723541310000|2024-08-13 09:28:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723541320000|2024-08-13 09:28:40|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|17
1723541330000|2024-08-13 09:28:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|5
1723541340000|2024-08-13 09:29:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723541360000|2024-08-13 09:29:20|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|6
1723541370000|2024-08-13 09:29:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1723541380000|2024-08-13 09:29:40|49.85|49.55|49.86|49.56|49.88|49.58|49.85|49.55|14
1723541390000|2024-08-13 09:29:50|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|18
1723541400000|2024-08-13 09:30:00|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|10
1723541410000|2024-08-13 09:30:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1723541420000|2024-08-13 09:30:20|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|9
1723541430000|2024-08-13 09:30:30|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|19
1723541440000|2024-08-13 09:30:40|49.89|49.59|49.93|49.63|49.93|49.63|49.88|49.58|7
1723541460000|2024-08-13 09:31:00|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|10
1723541470000|2024-08-13 09:31:10|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|16
1723541480000|2024-08-13 09:31:20|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|8
1723541490000|2024-08-13 09:31:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1723541500000|2024-08-13 09:31:40|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|8
1723541510000|2024-08-13 09:31:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|12
1723541520000|2024-08-13 09:32:00|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|10
1723541530000|2024-08-13 09:32:10|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|16
1723541540000|2024-08-13 09:32:20|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|13
1723541550000|2024-08-13 09:32:30|49.98|49.68|49.93|49.63|49.98|49.68|49.92|49.62|12
1723541560000|2024-08-13 09:32:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|10
1723541570000|2024-08-13 09:32:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|9
1723541580000|2024-08-13 09:33:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723541590000|2024-08-13 09:33:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723541600000|2024-08-13 09:33:20|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|7
1723541610000|2024-08-13 09:33:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1723541620000|2024-08-13 09:33:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1723541630000|2024-08-13 09:33:50|49.89|49.59|49.87|49.57|49.9|49.6|49.86|49.56|15
1723541640000|2024-08-13 09:34:00|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|10
1723541650000|2024-08-13 09:34:10|49.89|49.59|49.89|49.59|49.89|49.59|49.87|49.57|7
1723541660000|2024-08-13 09:34:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|9
1723541670000|2024-08-13 09:34:30|49.87|49.57|49.81|49.51|49.87|49.57|49.81|49.51|11
1723541680000|2024-08-13 09:34:40|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|4
1723541690000|2024-08-13 09:34:50|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1723541700000|2024-08-13 09:35:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1723541710000|2024-08-13 09:35:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1723541720000|2024-08-13 09:35:20|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1723541730000|2024-08-13 09:35:30|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|19
1723541740000|2024-08-13 09:35:40|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|10
1723541750000|2024-08-13 09:35:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1723541770000|2024-08-13 09:36:10|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|9
1723541780000|2024-08-13 09:36:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|13
1723541790000|2024-08-13 09:36:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1723541800000|2024-08-13 09:36:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1723541810000|2024-08-13 09:36:50|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|15
1723541820000|2024-08-13 09:37:00|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|14
1723541830000|2024-08-13 09:37:10|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|11
1723541840000|2024-08-13 09:37:20|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|7
1723541850000|2024-08-13 09:37:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723541870000|2024-08-13 09:37:50|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1723541880000|2024-08-13 09:38:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723541890000|2024-08-13 09:38:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723541900000|2024-08-13 09:38:20|49.77|49.47|49.77|49.47|49.77|49.47|49.74|49.44|13
1723541910000|2024-08-13 09:38:30|49.78|49.48|49.78|49.48|49.8|49.5|49.78|49.48|10
1723541920000|2024-08-13 09:38:40|49.79|49.49|49.8|49.5|49.81|49.51|49.78|49.48|6
1723541930000|2024-08-13 09:38:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1723541940000|2024-08-13 09:39:00|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723541950000|2024-08-13 09:39:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723541960000|2024-08-13 09:39:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1723541970000|2024-08-13 09:39:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1723541980000|2024-08-13 09:39:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1723541990000|2024-08-13 09:39:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723542000000|2024-08-13 09:40:00|49.79|49.49|49.78|49.48|49.81|49.51|49.78|49.48|11
1723542010000|2024-08-13 09:40:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1723542020000|2024-08-13 09:40:20|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|7
1723542030000|2024-08-13 09:40:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723542040000|2024-08-13 09:40:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723542050000|2024-08-13 09:40:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1723542060000|2024-08-13 09:41:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1723542070000|2024-08-13 09:41:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|7
1723542080000|2024-08-13 09:41:20|49.73|49.43|49.79|49.49|49.79|49.49|49.73|49.43|8
1723542090000|2024-08-13 09:41:30|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|14
1723542100000|2024-08-13 09:41:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1723542110000|2024-08-13 09:41:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723542120000|2024-08-13 09:42:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723542130000|2024-08-13 09:42:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1723542140000|2024-08-13 09:42:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1723542150000|2024-08-13 09:42:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723542160000|2024-08-13 09:42:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723542170000|2024-08-13 09:42:50|49.79|49.49|49.76|49.46|49.79|49.49|49.75|49.45|11
1723542180000|2024-08-13 09:43:00|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|8
1723542190000|2024-08-13 09:43:10|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|15
1723542200000|2024-08-13 09:43:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|12
1723542210000|2024-08-13 09:43:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|8
1723542220000|2024-08-13 09:43:40|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|9
1723542230000|2024-08-13 09:43:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1723542240000|2024-08-13 09:44:00|49.73|49.43|49.71|49.41|49.73|49.43|49.7|49.4|5
1723542250000|2024-08-13 09:44:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|10
1723542260000|2024-08-13 09:44:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723542270000|2024-08-13 09:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723542280000|2024-08-13 09:44:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723542290000|2024-08-13 09:44:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723542300000|2024-08-13 09:45:00|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1723542310000|2024-08-13 09:45:10|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|3
1723542320000|2024-08-13 09:45:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723542330000|2024-08-13 09:45:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723542340000|2024-08-13 09:45:40|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|5
1723542350000|2024-08-13 09:45:50|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|5
1723542360000|2024-08-13 09:46:00|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|2
1723542370000|2024-08-13 09:46:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1723542380000|2024-08-13 09:46:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723542400000|2024-08-13 09:46:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723542410000|2024-08-13 09:46:50|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542420000|2024-08-13 09:47:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|9
1723542430000|2024-08-13 09:47:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|8
1723542440000|2024-08-13 09:47:20|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542450000|2024-08-13 09:47:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|7
1723542460000|2024-08-13 09:47:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1723542470000|2024-08-13 09:47:50|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1723542480000|2024-08-13 09:48:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1723542500000|2024-08-13 09:48:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723542510000|2024-08-13 09:48:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|12
1723542520000|2024-08-13 09:48:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723542540000|2024-08-13 09:49:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1723542550000|2024-08-13 09:49:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723542560000|2024-08-13 09:49:20|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|9
1723542570000|2024-08-13 09:49:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723542580000|2024-08-13 09:49:40|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723542590000|2024-08-13 09:49:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|12
1723542600000|2024-08-13 09:50:00|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|9
1723542610000|2024-08-13 09:50:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|12
1723542620000|2024-08-13 09:50:20|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|3
1723542630000|2024-08-13 09:50:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723542650000|2024-08-13 09:50:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723542660000|2024-08-13 09:51:00|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|16
1723542670000|2024-08-13 09:51:10|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|12
1723542680000|2024-08-13 09:51:20|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1723542690000|2024-08-13 09:51:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|15
1723542700000|2024-08-13 09:51:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723542710000|2024-08-13 09:51:50|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1723542720000|2024-08-13 09:52:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1723542730000|2024-08-13 09:52:10|49.73|49.43|49.77|49.47|49.77|49.47|49.73|49.43|7
1723542740000|2024-08-13 09:52:20|49.78|49.48|49.8|49.5|49.8|49.5|49.77|49.47|9
1723542750000|2024-08-13 09:52:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|9
1723542760000|2024-08-13 09:52:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|12
1723542770000|2024-08-13 09:52:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|8
1723542780000|2024-08-13 09:53:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|10
1723542790000|2024-08-13 09:53:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723542800000|2024-08-13 09:53:20|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|9
1723542810000|2024-08-13 09:53:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542820000|2024-08-13 09:53:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723542830000|2024-08-13 09:53:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|7
1723542840000|2024-08-13 09:54:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|8
1723542850000|2024-08-13 09:54:10|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723542870000|2024-08-13 09:54:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542880000|2024-08-13 09:54:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723542890000|2024-08-13 09:54:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|11
1723542900000|2024-08-13 09:55:00|49.82|49.52|49.83|49.53|49.84|49.54|49.81|49.51|8
1723542910000|2024-08-13 09:55:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1723542940000|2024-08-13 09:55:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723542960000|2024-08-13 09:56:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723542970000|2024-08-13 09:56:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723542980000|2024-08-13 09:56:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1723542990000|2024-08-13 09:56:30|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|12
1723543000000|2024-08-13 09:56:40|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|3
1723543010000|2024-08-13 09:56:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543030000|2024-08-13 09:57:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723543040000|2024-08-13 09:57:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723543050000|2024-08-13 09:57:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723543060000|2024-08-13 09:57:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543130000|2024-08-13 09:58:50|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|3
1723543140000|2024-08-13 09:59:00|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|19
1723543150000|2024-08-13 09:59:10|49.87|49.57|49.81|49.51|49.87|49.57|49.81|49.51|9
1723543190000|2024-08-13 09:59:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723543200000|2024-08-13 10:00:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1723543210000|2024-08-13 10:00:10|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|11
1723543220000|2024-08-13 10:00:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|11
1723543230000|2024-08-13 10:00:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|15
1723543240000|2024-08-13 10:00:40|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|4
1723543250000|2024-08-13 10:00:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723543260000|2024-08-13 10:01:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|10
1723543270000|2024-08-13 10:01:10|49.77|49.47|49.78|49.48|49.79|49.49|49.75|49.45|13
1723543280000|2024-08-13 10:01:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723543290000|2024-08-13 10:01:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1723543300000|2024-08-13 10:01:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723543310000|2024-08-13 10:01:50|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|6
1723543320000|2024-08-13 10:02:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723543330000|2024-08-13 10:02:10|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|6
1723543340000|2024-08-13 10:02:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|10
1723543350000|2024-08-13 10:02:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|9
1723543360000|2024-08-13 10:02:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1723543370000|2024-08-13 10:02:50|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1723543380000|2024-08-13 10:03:00|49.81|49.51|49.78|49.48|49.81|49.51|49.78|49.48|4
1723543390000|2024-08-13 10:03:10|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1723543400000|2024-08-13 10:03:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|5
1723543410000|2024-08-13 10:03:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723543420000|2024-08-13 10:03:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723543430000|2024-08-13 10:03:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723543440000|2024-08-13 10:04:00|49.74|49.44|49.72|49.42|49.74|49.44|49.71|49.41|13
1723543450000|2024-08-13 10:04:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|10
1723543460000|2024-08-13 10:04:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1723543470000|2024-08-13 10:04:30|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|11
1723543480000|2024-08-13 10:04:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1723543490000|2024-08-13 10:04:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723543500000|2024-08-13 10:05:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1723543510000|2024-08-13 10:05:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|9
1723543520000|2024-08-13 10:05:20|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|6
1723543530000|2024-08-13 10:05:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1723543540000|2024-08-13 10:05:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723543550000|2024-08-13 10:05:50|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|10
1723543560000|2024-08-13 10:06:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|10
1723543570000|2024-08-13 10:06:10|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1723543580000|2024-08-13 10:06:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723543590000|2024-08-13 10:06:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723543600000|2024-08-13 10:06:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1723543610000|2024-08-13 10:06:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723543620000|2024-08-13 10:07:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723543630000|2024-08-13 10:07:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1723543640000|2024-08-13 10:07:20|49.67|49.37|49.63|49.33|49.67|49.37|49.62|49.32|8
1723543650000|2024-08-13 10:07:30|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1723543660000|2024-08-13 10:07:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723543680000|2024-08-13 10:08:00|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|8
1723543700000|2024-08-13 10:08:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723543710000|2024-08-13 10:08:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723543720000|2024-08-13 10:08:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723543730000|2024-08-13 10:08:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723543740000|2024-08-13 10:09:00|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1723543750000|2024-08-13 10:09:10|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|13
1723543760000|2024-08-13 10:09:20|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|15
1723543770000|2024-08-13 10:09:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|16
1723543780000|2024-08-13 10:09:40|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|8
1723543790000|2024-08-13 10:09:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|9
1723543800000|2024-08-13 10:10:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|18
1723543810000|2024-08-13 10:10:10|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|14
1723543820000|2024-08-13 10:10:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|14
1723543830000|2024-08-13 10:10:30|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|14
1723543840000|2024-08-13 10:10:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723543850000|2024-08-13 10:10:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723543860000|2024-08-13 10:11:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723543870000|2024-08-13 10:11:10|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|14
1723543880000|2024-08-13 10:11:20|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|11
1723543890000|2024-08-13 10:11:30|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|7
1723543900000|2024-08-13 10:11:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723543910000|2024-08-13 10:11:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723543920000|2024-08-13 10:12:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|14
1723543930000|2024-08-13 10:12:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|11
1723543940000|2024-08-13 10:12:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723543950000|2024-08-13 10:12:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|13
1723543960000|2024-08-13 10:12:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723543970000|2024-08-13 10:12:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1723543980000|2024-08-13 10:13:00|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|11
1723543990000|2024-08-13 10:13:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|18
1723544000000|2024-08-13 10:13:20|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|11
1723544010000|2024-08-13 10:13:30|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|4
1723544020000|2024-08-13 10:13:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|20
1723544030000|2024-08-13 10:13:50|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|18
1723544040000|2024-08-13 10:14:00|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|18
1723544050000|2024-08-13 10:14:10|49.56|49.26|49.52|49.22|49.56|49.26|49.51|49.21|12
1723544060000|2024-08-13 10:14:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|5
1723544070000|2024-08-13 10:14:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|10
1723544080000|2024-08-13 10:14:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1723544090000|2024-08-13 10:14:50|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|8
1723544100000|2024-08-13 10:15:00|49.54|49.24|49.53|49.23|49.56|49.26|49.52|49.22|15
1723544110000|2024-08-13 10:15:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|14
1723544120000|2024-08-13 10:15:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|12
1723544130000|2024-08-13 10:15:30|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|17
1723544140000|2024-08-13 10:15:40|49.57|49.27|49.57|49.27|49.58|49.28|49.55|49.25|9
1723544150000|2024-08-13 10:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723544160000|2024-08-13 10:16:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723544170000|2024-08-13 10:16:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|8
1723544180000|2024-08-13 10:16:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1723544190000|2024-08-13 10:16:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1723544200000|2024-08-13 10:16:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1723544210000|2024-08-13 10:16:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|8
1723544220000|2024-08-13 10:17:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723544230000|2024-08-13 10:17:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723544240000|2024-08-13 10:17:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|10
1723544250000|2024-08-13 10:17:30|49.56|49.26|49.52|49.22|49.57|49.27|49.52|49.22|12
1723544260000|2024-08-13 10:17:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1723544270000|2024-08-13 10:17:50|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|13
1723544280000|2024-08-13 10:18:00|49.52|49.22|49.5|49.2|49.52|49.22|49.48|49.18|10
1723544290000|2024-08-13 10:18:10|49.49|49.19|49.53|49.23|49.53|49.23|49.49|49.19|12
1723544300000|2024-08-13 10:18:20|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1723544310000|2024-08-13 10:18:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723544330000|2024-08-13 10:18:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723544340000|2024-08-13 10:19:00|49.52|49.22|49.54|49.24|49.57|49.27|49.51|49.21|17
1723544350000|2024-08-13 10:19:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|15
1723544360000|2024-08-13 10:19:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723544370000|2024-08-13 10:19:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723544380000|2024-08-13 10:19:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723544390000|2024-08-13 10:19:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723544420000|2024-08-13 10:20:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723544440000|2024-08-13 10:20:40|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|14
1723544450000|2024-08-13 10:20:50|49.56|49.26|49.57|49.27|49.58|49.28|49.53|49.23|14
1723544460000|2024-08-13 10:21:00|49.56|49.26|49.53|49.23|49.57|49.27|49.53|49.23|12
1723544470000|2024-08-13 10:21:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723544480000|2024-08-13 10:21:20|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|14
1723544490000|2024-08-13 10:21:30|49.52|49.22|49.46|49.16|49.52|49.22|49.46|49.16|11
1723544500000|2024-08-13 10:21:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723544510000|2024-08-13 10:21:50|49.49|49.19|49.46|49.16|49.49|49.19|49.44|49.14|11
1723544520000|2024-08-13 10:22:00|49.45|49.15|49.46|49.16|49.48|49.18|49.45|49.15|7
1723544530000|2024-08-13 10:22:10|49.45|49.15|49.44|49.14|49.46|49.16|49.43|49.13|10
1723544540000|2024-08-13 10:22:20|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|7
1723544550000|2024-08-13 10:22:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1723544560000|2024-08-13 10:22:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723544570000|2024-08-13 10:22:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1723544580000|2024-08-13 10:23:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723544590000|2024-08-13 10:23:10|49.46|49.16|49.4|49.1|49.46|49.16|49.39|49.09|17
1723544600000|2024-08-13 10:23:20|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|7
1723544610000|2024-08-13 10:23:30|49.38|49.08|49.41|49.11|49.43|49.13|49.38|49.08|19
1723544620000|2024-08-13 10:23:40|49.4|49.1|49.4|49.1|49.42|49.12|49.39|49.09|13
1723544630000|2024-08-13 10:23:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1723544640000|2024-08-13 10:24:00|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|6
1723544650000|2024-08-13 10:24:10|49.42|49.12|49.39|49.09|49.42|49.12|49.38|49.08|16
1723544660000|2024-08-13 10:24:20|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|7
1723544670000|2024-08-13 10:24:30|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|10
1723544680000|2024-08-13 10:24:40|49.43|49.13|49.46|49.16|49.48|49.18|49.43|49.13|10
1723544690000|2024-08-13 10:24:50|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|7
1723544700000|2024-08-13 10:25:00|49.47|49.17|49.43|49.13|49.47|49.17|49.42|49.12|9
1723544710000|2024-08-13 10:25:10|49.44|49.14|49.46|49.16|49.47|49.17|49.43|49.13|10
1723544720000|2024-08-13 10:25:20|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|3
1723544730000|2024-08-13 10:25:30|49.47|49.17|49.47|49.17|49.47|49.17|49.44|49.14|7
1723544740000|2024-08-13 10:25:40|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|12
1723544750000|2024-08-13 10:25:50|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|9
1723544760000|2024-08-13 10:26:00|49.49|49.19|49.49|49.19|49.51|49.21|49.49|49.19|9
1723544770000|2024-08-13 10:26:10|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|7
1723544780000|2024-08-13 10:26:20|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|7
1723544790000|2024-08-13 10:26:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|13
1723544800000|2024-08-13 10:26:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723544810000|2024-08-13 10:26:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723544820000|2024-08-13 10:27:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|19
1723544830000|2024-08-13 10:27:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1723544840000|2024-08-13 10:27:20|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|7
1723544850000|2024-08-13 10:27:30|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|8
1723544860000|2024-08-13 10:27:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723544880000|2024-08-13 10:28:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723544890000|2024-08-13 10:28:10|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|7
1723544900000|2024-08-13 10:28:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1723544910000|2024-08-13 10:28:30|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1723544920000|2024-08-13 10:28:40|49.58|49.28|49.61|49.31|49.61|49.31|49.58|49.28|9
1723544930000|2024-08-13 10:28:50|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|6
1723544940000|2024-08-13 10:29:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|14
1723544950000|2024-08-13 10:29:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|7
1723544960000|2024-08-13 10:29:20|49.63|49.33|49.63|49.33|49.65|49.35|49.63|49.33|11
1723544970000|2024-08-13 10:29:30|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|14
1723544980000|2024-08-13 10:29:40|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|4
1723544990000|2024-08-13 10:29:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723545000000|2024-08-13 10:30:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723545020000|2024-08-13 10:30:20|49.68|49.38|49.71|49.41|49.71|49.41|49.68|49.38|8
1723545030000|2024-08-13 10:30:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1723545040000|2024-08-13 10:30:40|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1723545050000|2024-08-13 10:30:50|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1723545060000|2024-08-13 10:31:00|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1723545070000|2024-08-13 10:31:10|49.7|49.4|49.72|49.42|49.72|49.42|49.69|49.39|5
1723545080000|2024-08-13 10:31:20|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|7
1723545090000|2024-08-13 10:31:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723545100000|2024-08-13 10:31:40|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1723545110000|2024-08-13 10:31:50|49.78|49.48|49.73|49.43|49.78|49.48|49.73|49.43|7
1723545120000|2024-08-13 10:32:00|49.74|49.44|49.76|49.46|49.76|49.46|49.73|49.43|12
1723545130000|2024-08-13 10:32:10|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|5
1723545140000|2024-08-13 10:32:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723545150000|2024-08-13 10:32:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723545160000|2024-08-13 10:32:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|4
1723545170000|2024-08-13 10:32:50|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|3
1723545180000|2024-08-13 10:33:00|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723545190000|2024-08-13 10:33:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1723545200000|2024-08-13 10:33:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723545210000|2024-08-13 10:33:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1723545220000|2024-08-13 10:33:40|49.74|49.44|49.76|49.46|49.77|49.47|49.73|49.43|12
1723545230000|2024-08-13 10:33:50|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|8
1723545240000|2024-08-13 10:34:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723545250000|2024-08-13 10:34:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723545260000|2024-08-13 10:34:20|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|9
1723545280000|2024-08-13 10:34:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1723545290000|2024-08-13 10:34:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1723545300000|2024-08-13 10:35:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723545310000|2024-08-13 10:35:10|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|7
1723545320000|2024-08-13 10:35:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|11
1723545330000|2024-08-13 10:35:30|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|14
1723545340000|2024-08-13 10:35:40|49.78|49.48|49.78|49.48|49.78|49.48|49.76|49.46|11
1723545350000|2024-08-13 10:35:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723545360000|2024-08-13 10:36:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1723545370000|2024-08-13 10:36:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|10
1723545380000|2024-08-13 10:36:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1723545390000|2024-08-13 10:36:30|49.79|49.49|49.76|49.46|49.8|49.5|49.75|49.45|11
1723545400000|2024-08-13 10:36:40|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|6
1723545410000|2024-08-13 10:36:50|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|8
1723545420000|2024-08-13 10:37:00|49.76|49.46|49.72|49.42|49.77|49.47|49.72|49.42|10
1723545430000|2024-08-13 10:37:10|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|7
1723545440000|2024-08-13 10:37:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|10
1723545450000|2024-08-13 10:37:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1723545460000|2024-08-13 10:37:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1723545470000|2024-08-13 10:37:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1723545480000|2024-08-13 10:38:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723545490000|2024-08-13 10:38:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1723545500000|2024-08-13 10:38:20|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1723545510000|2024-08-13 10:38:30|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1723545520000|2024-08-13 10:38:40|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723545530000|2024-08-13 10:38:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|8
1723545540000|2024-08-13 10:39:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|10
1723545550000|2024-08-13 10:39:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723545560000|2024-08-13 10:39:20|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1723545570000|2024-08-13 10:39:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1723545580000|2024-08-13 10:39:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723545590000|2024-08-13 10:39:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723545600000|2024-08-13 10:40:00|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1723545610000|2024-08-13 10:40:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723545620000|2024-08-13 10:40:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723545630000|2024-08-13 10:40:30|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723545640000|2024-08-13 10:40:40|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1723545650000|2024-08-13 10:40:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1723545660000|2024-08-13 10:41:00|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|8
1723545670000|2024-08-13 10:41:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723545680000|2024-08-13 10:41:20|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|5
1723545690000|2024-08-13 10:41:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723545700000|2024-08-13 10:41:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1723545710000|2024-08-13 10:41:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1723545720000|2024-08-13 10:42:00|49.75|49.45|49.78|49.48|49.79|49.49|49.74|49.44|11
1723545730000|2024-08-13 10:42:10|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|4
1723545740000|2024-08-13 10:42:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723545750000|2024-08-13 10:42:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1723545760000|2024-08-13 10:42:40|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|8
1723545770000|2024-08-13 10:42:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723545780000|2024-08-13 10:43:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1723545790000|2024-08-13 10:43:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1723545800000|2024-08-13 10:43:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723545810000|2024-08-13 10:43:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1723545820000|2024-08-13 10:43:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1723545830000|2024-08-13 10:43:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723545840000|2024-08-13 10:44:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723545850000|2024-08-13 10:44:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1723545870000|2024-08-13 10:44:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1723545880000|2024-08-13 10:44:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1723545890000|2024-08-13 10:44:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723545900000|2024-08-13 10:45:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723545910000|2024-08-13 10:45:10|49.79|49.49|49.81|49.51|49.81|49.51|49.78|49.48|11
1723545930000|2024-08-13 10:45:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1723545940000|2024-08-13 10:45:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723545950000|2024-08-13 10:45:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|7
1723545960000|2024-08-13 10:46:00|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|13
1723545970000|2024-08-13 10:46:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1723545980000|2024-08-13 10:46:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|8
1723545990000|2024-08-13 10:46:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1723546000000|2024-08-13 10:46:40|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|5
1723546010000|2024-08-13 10:46:50|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|5
1723546020000|2024-08-13 10:47:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1723546030000|2024-08-13 10:47:10|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|13
1723546040000|2024-08-13 10:47:20|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|4
1723546060000|2024-08-13 10:47:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723546070000|2024-08-13 10:47:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723546080000|2024-08-13 10:48:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723546090000|2024-08-13 10:48:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|9
1723546100000|2024-08-13 10:48:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1723546110000|2024-08-13 10:48:30|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|4
1723546120000|2024-08-13 10:48:40|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|12
1723546130000|2024-08-13 10:48:50|49.83|49.53|49.89|49.59|49.89|49.59|49.83|49.53|10
1723546140000|2024-08-13 10:49:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723546150000|2024-08-13 10:49:10|49.92|49.62|49.92|49.62|49.95|49.65|49.92|49.62|8
1723546160000|2024-08-13 10:49:20|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|9
1723546170000|2024-08-13 10:49:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1723546180000|2024-08-13 10:49:40|49.94|49.64|49.94|49.64|49.96|49.66|49.93|49.63|11
1723546190000|2024-08-13 10:49:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|7
1723546200000|2024-08-13 10:50:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1723546210000|2024-08-13 10:50:10|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|5
1723546220000|2024-08-13 10:50:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546230000|2024-08-13 10:50:30|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|9
1723546240000|2024-08-13 10:50:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1723546250000|2024-08-13 10:50:50|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|8
1723546260000|2024-08-13 10:51:00|49.95|49.65|49.97|49.67|49.99|49.69|49.94|49.64|13
1723546270000|2024-08-13 10:51:10|49.96|49.66|49.96|49.66|49.98|49.68|49.96|49.66|6
1723546280000|2024-08-13 10:51:20|49.97|49.67|49.94|49.64|49.99|49.69|49.94|49.64|5
1723546290000|2024-08-13 10:51:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|7
1723546300000|2024-08-13 10:51:40|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1723546320000|2024-08-13 10:52:00|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|7
1723546330000|2024-08-13 10:52:10|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|7
1723546340000|2024-08-13 10:52:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1723546350000|2024-08-13 10:52:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|5
1723546360000|2024-08-13 10:52:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723546370000|2024-08-13 10:52:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1723546380000|2024-08-13 10:53:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|10
1723546390000|2024-08-13 10:53:10|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|7
1723546400000|2024-08-13 10:53:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546430000|2024-08-13 10:53:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723546440000|2024-08-13 10:54:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1723546450000|2024-08-13 10:54:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|5
1723546500000|2024-08-13 10:55:00|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1723546510000|2024-08-13 10:55:10|49.96|49.66|49.99|49.69|49.99|49.69|49.95|49.65|6
1723546520000|2024-08-13 10:55:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723546530000|2024-08-13 10:55:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723546540000|2024-08-13 10:55:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723546550000|2024-08-13 10:55:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723546560000|2024-08-13 10:56:00|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1723546570000|2024-08-13 10:56:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|14
1723546580000|2024-08-13 10:56:20|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|5
1723546590000|2024-08-13 10:56:30|50|49.7|49.97|49.67|50|49.7|49.95|49.65|15
1723546600000|2024-08-13 10:56:40|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|18
1723546610000|2024-08-13 10:56:50|49.98|49.68|49.96|49.66|49.99|49.69|49.96|49.66|8
1723546620000|2024-08-13 10:57:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|14
1723546630000|2024-08-13 10:57:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|10
1723546650000|2024-08-13 10:57:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|12
1723546660000|2024-08-13 10:57:40|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|9
1723546670000|2024-08-13 10:57:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546690000|2024-08-13 10:58:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1723546700000|2024-08-13 10:58:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546710000|2024-08-13 10:58:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546780000|2024-08-13 10:59:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723546800000|2024-08-13 11:00:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723546810000|2024-08-13 11:00:10|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|5
1723546820000|2024-08-13 11:00:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723546830000|2024-08-13 11:00:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|6
1723546840000|2024-08-13 11:00:40|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|10
1723546850000|2024-08-13 11:00:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|4
1723546860000|2024-08-13 11:01:00|49.95|49.65|49.97|49.67|49.99|49.69|49.95|49.65|23
1723546870000|2024-08-13 11:01:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|14
1723546880000|2024-08-13 11:01:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723546890000|2024-08-13 11:01:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723546900000|2024-08-13 11:01:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723546910000|2024-08-13 11:01:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1723546920000|2024-08-13 11:02:00|49.99|49.69|49.99|49.69|49.99|49.69|49.96|49.66|10
1723546930000|2024-08-13 11:02:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1723546940000|2024-08-13 11:02:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723546950000|2024-08-13 11:02:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|8
1723546960000|2024-08-13 11:02:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1723546970000|2024-08-13 11:02:50|50|49.7|50|49.7|50|49.7|49.98|49.68|7
1723546980000|2024-08-13 11:03:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723546990000|2024-08-13 11:03:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723547010000|2024-08-13 11:03:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723547020000|2024-08-13 11:03:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723547030000|2024-08-13 11:03:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547040000|2024-08-13 11:04:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|10
1723547050000|2024-08-13 11:04:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1723547060000|2024-08-13 11:04:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|8
1723547070000|2024-08-13 11:04:30|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|6
1723547080000|2024-08-13 11:04:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723547090000|2024-08-13 11:04:50|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1723547110000|2024-08-13 11:05:10|49.99|49.69|50|49.7|50|49.7|49.98|49.68|8
1723547120000|2024-08-13 11:05:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723547130000|2024-08-13 11:05:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547140000|2024-08-13 11:05:40|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|3
1723547160000|2024-08-13 11:06:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547170000|2024-08-13 11:06:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547180000|2024-08-13 11:06:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723547200000|2024-08-13 11:06:40|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1723547210000|2024-08-13 11:06:50|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1723547220000|2024-08-13 11:07:00|49.99|49.69|49.98|49.68|49.99|49.69|49.96|49.66|12
1723547230000|2024-08-13 11:07:10|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|19
1723547240000|2024-08-13 11:07:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723547250000|2024-08-13 11:07:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|10
1723547260000|2024-08-13 11:07:40|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|10
1723547280000|2024-08-13 11:08:00|49.97|49.67|49.97|49.67|49.98|49.68|49.95|49.65|15
1723547290000|2024-08-13 11:08:10|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|8
1723547300000|2024-08-13 11:08:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723547330000|2024-08-13 11:08:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1723547340000|2024-08-13 11:09:00|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|13
1723547350000|2024-08-13 11:09:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|6
1723547360000|2024-08-13 11:09:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723547380000|2024-08-13 11:09:40|49.92|49.62|49.91|49.61|49.93|49.63|49.9|49.6|10
1723547390000|2024-08-13 11:09:50|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1723547410000|2024-08-13 11:10:10|49.93|49.63|49.92|49.62|49.93|49.63|49.9|49.6|7
1723547420000|2024-08-13 11:10:20|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|11
1723547430000|2024-08-13 11:10:30|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|8
1723547440000|2024-08-13 11:10:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|4
1723547450000|2024-08-13 11:10:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723547460000|2024-08-13 11:11:00|49.95|49.65|49.98|49.68|49.98|49.68|49.94|49.64|12
1723547470000|2024-08-13 11:11:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|7
1723547480000|2024-08-13 11:11:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723547490000|2024-08-13 11:11:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723547500000|2024-08-13 11:11:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723547520000|2024-08-13 11:12:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|5
1723547530000|2024-08-13 11:12:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723547540000|2024-08-13 11:12:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723547550000|2024-08-13 11:12:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723547560000|2024-08-13 11:12:40|50.03|49.73|50.04|49.74|50.05|49.75|50.02|49.72|5
1723547570000|2024-08-13 11:12:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723547590000|2024-08-13 11:13:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547600000|2024-08-13 11:13:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1723547610000|2024-08-13 11:13:30|50.04|49.74|50.04|49.74|50.07|49.77|50.04|49.74|7
1723547640000|2024-08-13 11:14:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547660000|2024-08-13 11:14:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723547680000|2024-08-13 11:14:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723547690000|2024-08-13 11:14:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723547700000|2024-08-13 11:15:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723547710000|2024-08-13 11:15:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1723547720000|2024-08-13 11:15:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723547730000|2024-08-13 11:15:30|50.04|49.74|50.06|49.76|50.07|49.77|50.03|49.73|8
1723547740000|2024-08-13 11:15:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723547750000|2024-08-13 11:15:50|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|7
1723547760000|2024-08-13 11:16:00|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|4
1723547780000|2024-08-13 11:16:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|11
1723547790000|2024-08-13 11:16:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723547800000|2024-08-13 11:16:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723547810000|2024-08-13 11:16:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723547820000|2024-08-13 11:17:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|8
1723547830000|2024-08-13 11:17:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723547850000|2024-08-13 11:17:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723547860000|2024-08-13 11:17:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723547880000|2024-08-13 11:18:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723547890000|2024-08-13 11:18:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723547900000|2024-08-13 11:18:20|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|7
1723547910000|2024-08-13 11:18:30|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|6
1723547920000|2024-08-13 11:18:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723547930000|2024-08-13 11:18:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723547940000|2024-08-13 11:19:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723547950000|2024-08-13 11:19:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723547960000|2024-08-13 11:19:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1723547970000|2024-08-13 11:19:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723547980000|2024-08-13 11:19:40|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|7
1723547990000|2024-08-13 11:19:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723548000000|2024-08-13 11:20:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1723548010000|2024-08-13 11:20:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|8
1723548020000|2024-08-13 11:20:20|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1723548030000|2024-08-13 11:20:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548040000|2024-08-13 11:20:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723548060000|2024-08-13 11:21:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1723548070000|2024-08-13 11:21:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|9
1723548080000|2024-08-13 11:21:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723548090000|2024-08-13 11:21:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723548100000|2024-08-13 11:21:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723548110000|2024-08-13 11:21:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548120000|2024-08-13 11:22:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723548130000|2024-08-13 11:22:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|11
1723548140000|2024-08-13 11:22:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723548150000|2024-08-13 11:22:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|16
1723548160000|2024-08-13 11:22:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|13
1723548170000|2024-08-13 11:22:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723548190000|2024-08-13 11:23:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|12
1723548200000|2024-08-13 11:23:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723548210000|2024-08-13 11:23:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723548220000|2024-08-13 11:23:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548240000|2024-08-13 11:24:00|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|8
1723548250000|2024-08-13 11:24:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548260000|2024-08-13 11:24:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723548280000|2024-08-13 11:24:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548290000|2024-08-13 11:24:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723548300000|2024-08-13 11:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723548320000|2024-08-13 11:25:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723548330000|2024-08-13 11:25:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723548340000|2024-08-13 11:25:40|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723548350000|2024-08-13 11:25:50|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|10
1723548360000|2024-08-13 11:26:00|50.09|49.79|50.12|49.82|50.12|49.82|50.08|49.78|8
1723548370000|2024-08-13 11:26:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723548380000|2024-08-13 11:26:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723548410000|2024-08-13 11:26:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723548420000|2024-08-13 11:27:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723548440000|2024-08-13 11:27:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723548450000|2024-08-13 11:27:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723548460000|2024-08-13 11:27:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723548470000|2024-08-13 11:27:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723548480000|2024-08-13 11:28:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723548490000|2024-08-13 11:28:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723548500000|2024-08-13 11:28:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723548510000|2024-08-13 11:28:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723548520000|2024-08-13 11:28:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723548540000|2024-08-13 11:29:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723548550000|2024-08-13 11:29:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548560000|2024-08-13 11:29:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723548600000|2024-08-13 11:30:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723548620000|2024-08-13 11:30:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723548630000|2024-08-13 11:30:30|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|6
1723548640000|2024-08-13 11:30:40|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|5
1723548650000|2024-08-13 11:30:50|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|15
1723548660000|2024-08-13 11:31:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723548670000|2024-08-13 11:31:10|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|12
1723548680000|2024-08-13 11:31:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1723548690000|2024-08-13 11:31:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723548700000|2024-08-13 11:31:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|11
1723548710000|2024-08-13 11:31:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|10
1723548720000|2024-08-13 11:32:00|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|17
1723548740000|2024-08-13 11:32:20|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|11
1723548750000|2024-08-13 11:32:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723548760000|2024-08-13 11:32:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723548770000|2024-08-13 11:32:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723548780000|2024-08-13 11:33:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723548790000|2024-08-13 11:33:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723548800000|2024-08-13 11:33:20|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|10
1723548810000|2024-08-13 11:33:30|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|6
1723548820000|2024-08-13 11:33:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|14
1723548830000|2024-08-13 11:33:50|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|18
1723548840000|2024-08-13 11:34:00|50.08|49.78|50.12|49.82|50.12|49.82|50.08|49.78|5
1723548850000|2024-08-13 11:34:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1723548860000|2024-08-13 11:34:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723548870000|2024-08-13 11:34:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1723548880000|2024-08-13 11:34:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723548890000|2024-08-13 11:34:50|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|6
1723548900000|2024-08-13 11:35:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723548930000|2024-08-13 11:35:30|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1723548950000|2024-08-13 11:35:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723548960000|2024-08-13 11:36:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723548970000|2024-08-13 11:36:10|50.15|49.85|50.19|49.89|50.19|49.89|50.14|49.84|6
1723548980000|2024-08-13 11:36:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723548990000|2024-08-13 11:36:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723549000000|2024-08-13 11:36:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|9
1723549050000|2024-08-13 11:37:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723549080000|2024-08-13 11:38:00|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|2
1723549090000|2024-08-13 11:38:10|50.27|49.97|50.24|49.94|50.29|49.99|50.24|49.94|12
1723549100000|2024-08-13 11:38:20|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723549110000|2024-08-13 11:38:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723549120000|2024-08-13 11:38:40|50.24|49.94|50.31|50.01|50.31|50.01|50.24|49.94|9
1723549130000|2024-08-13 11:38:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723549140000|2024-08-13 11:39:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723549150000|2024-08-13 11:39:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723549160000|2024-08-13 11:39:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723549170000|2024-08-13 11:39:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723549180000|2024-08-13 11:39:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|12
1723549190000|2024-08-13 11:39:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723549200000|2024-08-13 11:40:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723549210000|2024-08-13 11:40:10|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723549220000|2024-08-13 11:40:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|13
1723549230000|2024-08-13 11:40:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723549250000|2024-08-13 11:40:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723549260000|2024-08-13 11:41:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549270000|2024-08-13 11:41:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723549280000|2024-08-13 11:41:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|12
1723549290000|2024-08-13 11:41:30|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723549300000|2024-08-13 11:41:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723549310000|2024-08-13 11:41:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549320000|2024-08-13 11:42:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723549330000|2024-08-13 11:42:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723549340000|2024-08-13 11:42:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723549350000|2024-08-13 11:42:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723549360000|2024-08-13 11:42:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1723549370000|2024-08-13 11:42:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723549380000|2024-08-13 11:43:00|50.32|50.02|50.33|50.03|50.34|50.04|50.31|50.01|13
1723549390000|2024-08-13 11:43:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1723549400000|2024-08-13 11:43:20|50.36|50.06|50.4|50.1|50.4|50.1|50.36|50.06|8
1723549410000|2024-08-13 11:43:30|50.41|50.11|50.41|50.11|50.42|50.12|50.39|50.09|12
1723549420000|2024-08-13 11:43:40|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|6
1723549430000|2024-08-13 11:43:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723549450000|2024-08-13 11:44:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1723549460000|2024-08-13 11:44:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723549470000|2024-08-13 11:44:30|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|7
1723549480000|2024-08-13 11:44:40|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1723549490000|2024-08-13 11:44:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723549500000|2024-08-13 11:45:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723549510000|2024-08-13 11:45:10|50.39|50.09|50.4|50.1|50.41|50.11|50.38|50.08|6
1723549520000|2024-08-13 11:45:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723549530000|2024-08-13 11:45:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723549540000|2024-08-13 11:45:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723549550000|2024-08-13 11:45:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|5
1723549560000|2024-08-13 11:46:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723549570000|2024-08-13 11:46:10|50.38|50.08|50.33|50.03|50.39|50.09|50.33|50.03|8
1723549580000|2024-08-13 11:46:20|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723549590000|2024-08-13 11:46:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723549600000|2024-08-13 11:46:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723549610000|2024-08-13 11:46:50|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723549620000|2024-08-13 11:47:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723549630000|2024-08-13 11:47:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723549640000|2024-08-13 11:47:20|50.31|50.01|50.27|49.97|50.31|50.01|50.27|49.97|15
1723549650000|2024-08-13 11:47:30|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|13
1723549660000|2024-08-13 11:47:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723549670000|2024-08-13 11:47:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|6
1723549680000|2024-08-13 11:48:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|11
1723549690000|2024-08-13 11:48:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723549700000|2024-08-13 11:48:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723549710000|2024-08-13 11:48:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549720000|2024-08-13 11:48:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549740000|2024-08-13 11:49:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723549750000|2024-08-13 11:49:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723549760000|2024-08-13 11:49:20|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|9
1723549770000|2024-08-13 11:49:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549780000|2024-08-13 11:49:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723549790000|2024-08-13 11:49:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723549800000|2024-08-13 11:50:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|9
1723549810000|2024-08-13 11:50:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|9
1723549820000|2024-08-13 11:50:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723549830000|2024-08-13 11:50:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723549840000|2024-08-13 11:50:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723549850000|2024-08-13 11:50:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723549860000|2024-08-13 11:51:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|7
1723549870000|2024-08-13 11:51:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|13
1723549880000|2024-08-13 11:51:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|9
1723549890000|2024-08-13 11:51:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723549900000|2024-08-13 11:51:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723549910000|2024-08-13 11:51:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723549920000|2024-08-13 11:52:00|50.29|49.99|50.27|49.97|50.29|49.99|50.26|49.96|7
1723549930000|2024-08-13 11:52:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723549940000|2024-08-13 11:52:20|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|8
1723549950000|2024-08-13 11:52:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723549960000|2024-08-13 11:52:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|10
1723549980000|2024-08-13 11:53:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1723549990000|2024-08-13 11:53:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723550000000|2024-08-13 11:53:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723550010000|2024-08-13 11:53:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|7
1723550020000|2024-08-13 11:53:40|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|11
1723550030000|2024-08-13 11:53:50|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|12
1723550040000|2024-08-13 11:54:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|12
1723550050000|2024-08-13 11:54:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|6
1723550060000|2024-08-13 11:54:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723550070000|2024-08-13 11:54:30|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723550090000|2024-08-13 11:54:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723550100000|2024-08-13 11:55:00|50.18|49.88|50.21|49.91|50.22|49.92|50.18|49.88|6
1723550110000|2024-08-13 11:55:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723550120000|2024-08-13 11:55:20|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|5
1723550130000|2024-08-13 11:55:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723550140000|2024-08-13 11:55:40|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|10
1723550150000|2024-08-13 11:55:50|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|11
1723550160000|2024-08-13 11:56:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723550170000|2024-08-13 11:56:10|50.16|49.86|50.18|49.88|50.19|49.89|50.16|49.86|11
1723550180000|2024-08-13 11:56:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723550190000|2024-08-13 11:56:30|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|10
1723550200000|2024-08-13 11:56:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|8
1723550210000|2024-08-13 11:56:50|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1723550220000|2024-08-13 11:57:00|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723550230000|2024-08-13 11:57:10|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|5
1723550240000|2024-08-13 11:57:20|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|8
1723550250000|2024-08-13 11:57:30|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|8
1723550260000|2024-08-13 11:57:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723550270000|2024-08-13 11:57:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723550280000|2024-08-13 11:58:00|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|5
1723550300000|2024-08-13 11:58:20|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|4
1723550310000|2024-08-13 11:58:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550320000|2024-08-13 11:58:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|2
1723550330000|2024-08-13 11:58:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550340000|2024-08-13 11:59:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723550360000|2024-08-13 11:59:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550370000|2024-08-13 11:59:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723550380000|2024-08-13 11:59:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723550390000|2024-08-13 11:59:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723550400000|2024-08-13 12:00:00|50.21|49.91|50.19|49.89|50.21|49.91|50.17|49.87|9
1723550410000|2024-08-13 12:00:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|7
1723550420000|2024-08-13 12:00:20|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|6
1723550430000|2024-08-13 12:00:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723550440000|2024-08-13 12:00:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550450000|2024-08-13 12:00:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550460000|2024-08-13 12:01:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723550470000|2024-08-13 12:01:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550480000|2024-08-13 12:01:20|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|6
1723550490000|2024-08-13 12:01:30|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1723550500000|2024-08-13 12:01:40|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|5
1723550510000|2024-08-13 12:01:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723550520000|2024-08-13 12:02:00|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|7
1723550540000|2024-08-13 12:02:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1723550550000|2024-08-13 12:02:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723550560000|2024-08-13 12:02:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723550570000|2024-08-13 12:02:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723550580000|2024-08-13 12:03:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723550590000|2024-08-13 12:03:10|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|14
1723550600000|2024-08-13 12:03:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723550610000|2024-08-13 12:03:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723550620000|2024-08-13 12:03:40|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|4
1723550630000|2024-08-13 12:03:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723550640000|2024-08-13 12:04:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|2
1723550650000|2024-08-13 12:04:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723550660000|2024-08-13 12:04:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723550670000|2024-08-13 12:04:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723550680000|2024-08-13 12:04:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723550690000|2024-08-13 12:04:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723550700000|2024-08-13 12:05:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|3
1723550710000|2024-08-13 12:05:10|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|11
1723550720000|2024-08-13 12:05:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|11
1723550730000|2024-08-13 12:05:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723550740000|2024-08-13 12:05:40|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|7
1723550770000|2024-08-13 12:06:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723550780000|2024-08-13 12:06:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550800000|2024-08-13 12:06:40|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723550830000|2024-08-13 12:07:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550840000|2024-08-13 12:07:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550850000|2024-08-13 12:07:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723550860000|2024-08-13 12:07:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723550870000|2024-08-13 12:07:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723550880000|2024-08-13 12:08:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723550890000|2024-08-13 12:08:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723550900000|2024-08-13 12:08:20|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723550910000|2024-08-13 12:08:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723550920000|2024-08-13 12:08:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723550940000|2024-08-13 12:09:00|50.22|49.92|50.23|49.93|50.24|49.94|50.21|49.91|8
1723550970000|2024-08-13 12:09:30|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|5
1723550980000|2024-08-13 12:09:40|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723550990000|2024-08-13 12:09:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723551000000|2024-08-13 12:10:00|50.3|50|50.3|50|50.3|50|50.28|49.98|12
1723551010000|2024-08-13 12:10:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723551020000|2024-08-13 12:10:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723551030000|2024-08-13 12:10:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723551040000|2024-08-13 12:10:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723551050000|2024-08-13 12:10:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723551060000|2024-08-13 12:11:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723551070000|2024-08-13 12:11:10|50.28|49.98|50.24|49.94|50.28|49.98|50.24|49.94|2
1723551100000|2024-08-13 12:11:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723551110000|2024-08-13 12:11:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723551120000|2024-08-13 12:12:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723551130000|2024-08-13 12:12:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723551140000|2024-08-13 12:12:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723551160000|2024-08-13 12:12:40|50.21|49.91|50.26|49.96|50.27|49.97|50.21|49.91|7
1723551170000|2024-08-13 12:12:50|50.27|49.97|50.31|50.01|50.31|50.01|50.24|49.94|10
1723551180000|2024-08-13 12:13:00|50.32|50.02|50.28|49.98|50.33|50.03|50.28|49.98|11
1723551190000|2024-08-13 12:13:10|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|14
1723551200000|2024-08-13 12:13:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|7
1723551210000|2024-08-13 12:13:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|10
1723551220000|2024-08-13 12:13:40|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|14
1723551230000|2024-08-13 12:13:50|50.3|50|50.3|50|50.31|50.01|50.3|50|9
1723551240000|2024-08-13 12:14:00|50.31|50.01|50.27|49.97|50.31|50.01|50.27|49.97|6
1723551250000|2024-08-13 12:14:10|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|10
1723551260000|2024-08-13 12:14:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723551270000|2024-08-13 12:14:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723551280000|2024-08-13 12:14:40|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|8
1723551290000|2024-08-13 12:14:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|9
1723551300000|2024-08-13 12:15:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723551310000|2024-08-13 12:15:10|50.29|49.99|50.3|50|50.3|50|50.28|49.98|4
1723551320000|2024-08-13 12:15:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551330000|2024-08-13 12:15:30|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|14
1723551340000|2024-08-13 12:15:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551350000|2024-08-13 12:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723551360000|2024-08-13 12:16:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723551370000|2024-08-13 12:16:10|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|6
1723551380000|2024-08-13 12:16:20|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|6
1723551390000|2024-08-13 12:16:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723551410000|2024-08-13 12:16:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551420000|2024-08-13 12:17:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723551430000|2024-08-13 12:17:10|50.32|50.02|50.34|50.04|50.35|50.05|50.32|50.02|4
1723551440000|2024-08-13 12:17:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723551450000|2024-08-13 12:17:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723551460000|2024-08-13 12:17:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723551470000|2024-08-13 12:17:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551480000|2024-08-13 12:18:00|50.31|50.01|50.31|50.01|50.33|50.03|50.31|50.01|7
1723551490000|2024-08-13 12:18:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723551500000|2024-08-13 12:18:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723551510000|2024-08-13 12:18:30|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|7
1723551520000|2024-08-13 12:18:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723551530000|2024-08-13 12:18:50|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|8
1723551540000|2024-08-13 12:19:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723551550000|2024-08-13 12:19:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723551560000|2024-08-13 12:19:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723551570000|2024-08-13 12:19:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723551580000|2024-08-13 12:19:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723551590000|2024-08-13 12:19:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723551600000|2024-08-13 12:20:00|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1723551610000|2024-08-13 12:20:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723551620000|2024-08-13 12:20:20|50.28|49.98|50.25|49.95|50.28|49.98|50.24|49.94|5
1723551630000|2024-08-13 12:20:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|7
1723551650000|2024-08-13 12:20:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723551660000|2024-08-13 12:21:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551670000|2024-08-13 12:21:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723551680000|2024-08-13 12:21:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551700000|2024-08-13 12:21:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723551710000|2024-08-13 12:21:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723551730000|2024-08-13 12:22:10|50.19|49.89|50.19|49.89|50.21|49.91|50.19|49.89|5
1723551740000|2024-08-13 12:22:20|50.2|49.9|50.14|49.84|50.2|49.9|50.13|49.83|14
1723551750000|2024-08-13 12:22:30|50.16|49.86|50.18|49.88|50.18|49.88|50.13|49.83|10
1723551760000|2024-08-13 12:22:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723551770000|2024-08-13 12:22:50|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|3
1723551780000|2024-08-13 12:23:00|50.19|49.89|50.2|49.9|50.21|49.91|50.18|49.88|10
1723551790000|2024-08-13 12:23:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723551810000|2024-08-13 12:23:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723551830000|2024-08-13 12:23:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723551840000|2024-08-13 12:24:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723551850000|2024-08-13 12:24:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723551870000|2024-08-13 12:24:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723551880000|2024-08-13 12:24:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723551890000|2024-08-13 12:24:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1723551900000|2024-08-13 12:25:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|10
1723551910000|2024-08-13 12:25:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723551920000|2024-08-13 12:25:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723551930000|2024-08-13 12:25:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723551940000|2024-08-13 12:25:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723551950000|2024-08-13 12:25:50|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|7
1723551960000|2024-08-13 12:26:00|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|5
1723551980000|2024-08-13 12:26:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723551990000|2024-08-13 12:26:30|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|7
1723552020000|2024-08-13 12:27:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723552030000|2024-08-13 12:27:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723552040000|2024-08-13 12:27:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552050000|2024-08-13 12:27:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|4
1723552060000|2024-08-13 12:27:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723552070000|2024-08-13 12:27:50|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723552080000|2024-08-13 12:28:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723552090000|2024-08-13 12:28:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552110000|2024-08-13 12:28:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723552120000|2024-08-13 12:28:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723552140000|2024-08-13 12:29:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723552190000|2024-08-13 12:29:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723552200000|2024-08-13 12:30:00|50.32|50.02|50.47|50.17|50.48|50.18|50.32|50.02|25
1723552210000|2024-08-13 12:30:10|50.5|50.2|50.55|50.25|50.59|50.29|50.48|50.18|25
1723552220000|2024-08-13 12:30:20|50.56|50.26|50.65|50.35|50.66|50.36|50.56|50.26|27
1723552230000|2024-08-13 12:30:30|50.67|50.37|50.58|50.28|50.67|50.37|50.58|50.28|20
1723552240000|2024-08-13 12:30:40|50.59|50.29|50.46|50.16|50.59|50.29|50.46|50.16|19
1723552250000|2024-08-13 12:30:50|50.47|50.17|50.53|50.23|50.53|50.23|50.47|50.17|17
1723552260000|2024-08-13 12:31:00|50.54|50.24|50.52|50.22|50.6|50.3|50.51|50.21|22
1723552270000|2024-08-13 12:31:10|50.54|50.24|50.59|50.29|50.59|50.29|50.51|50.21|18
1723552280000|2024-08-13 12:31:20|50.6|50.3|50.63|50.33|50.63|50.33|50.58|50.28|19
1723552290000|2024-08-13 12:31:30|50.64|50.34|50.63|50.33|50.65|50.35|50.6|50.3|20
1723552300000|2024-08-13 12:31:40|50.64|50.34|50.63|50.33|50.67|50.37|50.62|50.32|21
1723552310000|2024-08-13 12:31:50|50.62|50.32|50.62|50.32|50.64|50.34|50.61|50.31|17
1723552320000|2024-08-13 12:32:00|50.63|50.33|50.61|50.31|50.64|50.34|50.61|50.31|9
1723552330000|2024-08-13 12:32:10|50.6|50.3|50.54|50.24|50.6|50.3|50.54|50.24|10
1723552340000|2024-08-13 12:32:20|50.55|50.25|50.53|50.23|50.56|50.26|50.53|50.23|12
1723552350000|2024-08-13 12:32:30|50.54|50.24|50.51|50.21|50.54|50.24|50.5|50.2|18
1723552360000|2024-08-13 12:32:40|50.52|50.22|50.49|50.19|50.52|50.22|50.47|50.17|14
1723552370000|2024-08-13 12:32:50|50.48|50.18|50.49|50.19|50.49|50.19|50.45|50.15|12
1723552380000|2024-08-13 12:33:00|50.48|50.18|50.43|50.13|50.49|50.19|50.43|50.13|14
1723552390000|2024-08-13 12:33:10|50.42|50.12|50.42|50.12|50.43|50.13|50.39|50.09|17
1723552400000|2024-08-13 12:33:20|50.43|50.13|50.33|50.03|50.43|50.13|50.33|50.03|8
1723552410000|2024-08-13 12:33:30|50.32|50.02|50.34|50.04|50.34|50.04|50.29|49.99|11
1723552420000|2024-08-13 12:33:40|50.33|50.03|50.36|50.06|50.36|50.06|50.31|50.01|12
1723552430000|2024-08-13 12:33:50|50.35|50.05|50.36|50.06|50.38|50.08|50.35|50.05|7
1723552440000|2024-08-13 12:34:00|50.37|50.07|50.41|50.11|50.41|50.11|50.36|50.06|15
1723552450000|2024-08-13 12:34:10|50.39|50.09|50.48|50.18|50.48|50.18|50.39|50.09|9
1723552460000|2024-08-13 12:34:20|50.49|50.19|50.56|50.26|50.56|50.26|50.49|50.19|14
1723552470000|2024-08-13 12:34:30|50.55|50.25|50.52|50.22|50.56|50.26|50.51|50.21|16
1723552480000|2024-08-13 12:34:40|50.51|50.21|50.48|50.18|50.52|50.22|50.48|50.18|19
1723552490000|2024-08-13 12:34:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|11
1723552500000|2024-08-13 12:35:00|50.49|50.19|50.49|50.19|50.52|50.22|50.49|50.19|15
1723552510000|2024-08-13 12:35:10|50.48|50.18|50.51|50.21|50.51|50.21|50.46|50.16|20
1723552520000|2024-08-13 12:35:20|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|18
1723552530000|2024-08-13 12:35:30|50.47|50.17|50.5|50.2|50.52|50.22|50.45|50.15|17
1723552540000|2024-08-13 12:35:40|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|11
1723552550000|2024-08-13 12:35:50|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|15
1723552560000|2024-08-13 12:36:00|50.5|50.2|50.58|50.28|50.58|50.28|50.5|50.2|11
1723552570000|2024-08-13 12:36:10|50.57|50.27|50.58|50.28|50.58|50.28|50.52|50.22|11
1723552580000|2024-08-13 12:36:20|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|9
1723552590000|2024-08-13 12:36:30|50.58|50.28|50.63|50.33|50.63|50.33|50.58|50.28|6
1723552600000|2024-08-13 12:36:40|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|13
1723552610000|2024-08-13 12:36:50|50.65|50.35|50.67|50.37|50.68|50.38|50.65|50.35|6
1723552620000|2024-08-13 12:37:00|50.66|50.36|50.71|50.41|50.71|50.41|50.66|50.36|11
1723552630000|2024-08-13 12:37:10|50.7|50.4|50.68|50.38|50.71|50.41|50.66|50.36|15
1723552640000|2024-08-13 12:37:20|50.69|50.39|50.71|50.41|50.72|50.42|50.68|50.38|8
1723552650000|2024-08-13 12:37:30|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|9
1723552660000|2024-08-13 12:37:40|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|11
1723552670000|2024-08-13 12:37:50|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|13
1723552680000|2024-08-13 12:38:00|50.73|50.43|50.73|50.43|50.75|50.45|50.73|50.43|10
1723552690000|2024-08-13 12:38:10|50.74|50.44|50.74|50.44|50.75|50.45|50.71|50.41|15
1723552700000|2024-08-13 12:38:20|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723552710000|2024-08-13 12:38:30|50.75|50.45|50.73|50.43|50.75|50.45|50.72|50.42|7
1723552720000|2024-08-13 12:38:40|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|13
1723552730000|2024-08-13 12:38:50|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|8
1723552740000|2024-08-13 12:39:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|6
1723552750000|2024-08-13 12:39:10|50.76|50.46|50.73|50.43|50.76|50.46|50.72|50.42|13
1723552760000|2024-08-13 12:39:20|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|9
1723552770000|2024-08-13 12:39:30|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|16
1723552780000|2024-08-13 12:39:40|50.75|50.45|50.72|50.42|50.75|50.45|50.72|50.42|9
1723552790000|2024-08-13 12:39:50|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|5
1723552800000|2024-08-13 12:40:00|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|4
1723552810000|2024-08-13 12:40:10|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|6
1723552820000|2024-08-13 12:40:20|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723552830000|2024-08-13 12:40:30|50.68|50.38|50.7|50.4|50.71|50.41|50.66|50.36|15
1723552840000|2024-08-13 12:40:40|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1723552850000|2024-08-13 12:40:50|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|5
1723552860000|2024-08-13 12:41:00|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1723552870000|2024-08-13 12:41:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|9
1723552880000|2024-08-13 12:41:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723552890000|2024-08-13 12:41:30|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|5
1723552900000|2024-08-13 12:41:40|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|13
1723552910000|2024-08-13 12:41:50|50.67|50.37|50.67|50.37|50.68|50.38|50.64|50.34|12
1723552920000|2024-08-13 12:42:00|50.68|50.38|50.63|50.33|50.68|50.38|50.63|50.33|10
1723552930000|2024-08-13 12:42:10|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1723552940000|2024-08-13 12:42:20|50.61|50.31|50.63|50.33|50.64|50.34|50.61|50.31|10
1723552950000|2024-08-13 12:42:30|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1723552960000|2024-08-13 12:42:40|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|7
1723552970000|2024-08-13 12:42:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723552980000|2024-08-13 12:43:00|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|9
1723552990000|2024-08-13 12:43:10|50.58|50.28|50.54|50.24|50.59|50.29|50.53|50.23|7
1723553000000|2024-08-13 12:43:20|50.55|50.25|50.53|50.23|50.55|50.25|50.52|50.22|11
1723553010000|2024-08-13 12:43:30|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|7
1723553020000|2024-08-13 12:43:40|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|11
1723553030000|2024-08-13 12:43:50|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|8
1723553040000|2024-08-13 12:44:00|50.5|50.2|50.49|50.19|50.51|50.21|50.48|50.18|17
1723553050000|2024-08-13 12:44:10|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|11
1723553060000|2024-08-13 12:44:20|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|10
1723553070000|2024-08-13 12:44:30|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|6
1723553080000|2024-08-13 12:44:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723553090000|2024-08-13 12:44:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723553100000|2024-08-13 12:45:00|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|4
1723553110000|2024-08-13 12:45:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|4
1723553120000|2024-08-13 12:45:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723553140000|2024-08-13 12:45:40|50.48|50.18|50.43|50.13|50.48|50.18|50.43|50.13|2
1723553150000|2024-08-13 12:45:50|50.44|50.14|50.48|50.18|50.48|50.18|50.43|50.13|5
1723553160000|2024-08-13 12:46:00|50.47|50.17|50.48|50.18|50.49|50.19|50.45|50.15|15
1723553170000|2024-08-13 12:46:10|50.47|50.17|50.45|50.15|50.5|50.2|50.44|50.14|18
1723553180000|2024-08-13 12:46:20|50.44|50.14|50.45|50.15|50.48|50.18|50.44|50.14|17
1723553190000|2024-08-13 12:46:30|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|19
1723553200000|2024-08-13 12:46:40|50.45|50.15|50.44|50.14|50.48|50.18|50.44|50.14|13
1723553210000|2024-08-13 12:46:50|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|15
1723553220000|2024-08-13 12:47:00|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|7
1723553230000|2024-08-13 12:47:10|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723553240000|2024-08-13 12:47:20|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|10
1723553250000|2024-08-13 12:47:30|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|9
1723553260000|2024-08-13 12:47:40|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|3
1723553270000|2024-08-13 12:47:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|2
1723553280000|2024-08-13 12:48:00|50.48|50.18|50.5|50.2|50.5|50.2|50.46|50.16|6
1723553290000|2024-08-13 12:48:10|50.49|50.19|50.51|50.21|50.53|50.23|50.49|50.19|12
1723553300000|2024-08-13 12:48:20|50.52|50.22|50.54|50.24|50.54|50.24|50.5|50.2|20
1723553310000|2024-08-13 12:48:30|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|8
1723553320000|2024-08-13 12:48:40|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|11
1723553330000|2024-08-13 12:48:50|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|17
1723553340000|2024-08-13 12:49:00|50.51|50.21|50.51|50.21|50.52|50.22|50.49|50.19|7
1723553350000|2024-08-13 12:49:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723553360000|2024-08-13 12:49:20|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|13
1723553370000|2024-08-13 12:49:30|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|13
1723553380000|2024-08-13 12:49:40|50.5|50.2|50.5|50.2|50.52|50.22|50.49|50.19|7
1723553390000|2024-08-13 12:49:50|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|13
1723553400000|2024-08-13 12:50:00|50.5|50.2|50.55|50.25|50.55|50.25|50.5|50.2|14
1723553410000|2024-08-13 12:50:10|50.54|50.24|50.62|50.32|50.63|50.33|50.54|50.24|12
1723553420000|2024-08-13 12:50:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723553430000|2024-08-13 12:50:30|50.65|50.35|50.65|50.35|50.67|50.37|50.64|50.34|11
1723553440000|2024-08-13 12:50:40|50.66|50.36|50.68|50.38|50.68|50.38|50.65|50.35|7
1723553450000|2024-08-13 12:50:50|50.66|50.36|50.66|50.36|50.68|50.38|50.64|50.34|15
1723553460000|2024-08-13 12:51:00|50.65|50.35|50.66|50.36|50.68|50.38|50.64|50.34|10
1723553470000|2024-08-13 12:51:10|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|8
1723553480000|2024-08-13 12:51:20|50.65|50.35|50.63|50.33|50.65|50.35|50.62|50.32|7
1723553490000|2024-08-13 12:51:30|50.64|50.34|50.65|50.35|50.68|50.38|50.64|50.34|8
1723553500000|2024-08-13 12:51:40|50.66|50.36|50.74|50.44|50.74|50.44|50.66|50.36|10
1723553510000|2024-08-13 12:51:50|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|6
1723553520000|2024-08-13 12:52:00|50.77|50.47|50.77|50.47|50.78|50.48|50.74|50.44|11
1723553530000|2024-08-13 12:52:10|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|10
1723553540000|2024-08-13 12:52:20|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|8
1723553550000|2024-08-13 12:52:30|50.76|50.46|50.74|50.44|50.79|50.49|50.74|50.44|16
1723553560000|2024-08-13 12:52:40|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|10
1723553570000|2024-08-13 12:52:50|50.76|50.46|50.77|50.47|50.78|50.48|50.75|50.45|12
1723553580000|2024-08-13 12:53:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723553590000|2024-08-13 12:53:10|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|18
1723553600000|2024-08-13 12:53:20|50.75|50.45|50.78|50.48|50.78|50.48|50.74|50.44|10
1723553610000|2024-08-13 12:53:30|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1723553620000|2024-08-13 12:53:40|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|13
1723553630000|2024-08-13 12:53:50|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|7
1723553640000|2024-08-13 12:54:00|50.8|50.5|50.84|50.54|50.85|50.55|50.8|50.5|16
1723553650000|2024-08-13 12:54:10|50.86|50.56|50.87|50.57|50.87|50.57|50.84|50.54|11
1723553660000|2024-08-13 12:54:20|50.89|50.59|50.85|50.55|50.89|50.59|50.85|50.55|6
1723553670000|2024-08-13 12:54:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723553680000|2024-08-13 12:54:40|50.86|50.56|50.9|50.6|50.9|50.6|50.85|50.55|8
1723553690000|2024-08-13 12:54:50|50.88|50.58|50.9|50.6|50.9|50.6|50.87|50.57|5
1723553700000|2024-08-13 12:55:00|50.89|50.59|50.92|50.62|50.93|50.63|50.89|50.59|14
1723553710000|2024-08-13 12:55:10|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|8
1723553720000|2024-08-13 12:55:20|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|7
1723553730000|2024-08-13 12:55:30|50.91|50.61|50.93|50.63|50.93|50.63|50.9|50.6|13
1723553740000|2024-08-13 12:55:40|50.94|50.64|50.94|50.64|50.96|50.66|50.93|50.63|12
1723553750000|2024-08-13 12:55:50|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|15
1723553760000|2024-08-13 12:56:00|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|9
1723553770000|2024-08-13 12:56:10|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|6
1723553780000|2024-08-13 12:56:20|50.94|50.64|50.96|50.66|50.97|50.67|50.94|50.64|15
1723553790000|2024-08-13 12:56:30|50.95|50.65|50.98|50.68|50.98|50.68|50.94|50.64|16
1723553800000|2024-08-13 12:56:40|50.96|50.66|50.95|50.65|50.98|50.68|50.95|50.65|10
1723553810000|2024-08-13 12:56:50|50.97|50.67|51.01|50.71|51.01|50.71|50.95|50.65|12
1723553820000|2024-08-13 12:57:00|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|6
1723553830000|2024-08-13 12:57:10|51|50.7|51|50.7|51.01|50.71|51|50.7|7
1723553840000|2024-08-13 12:57:20|51.01|50.71|51.01|50.71|51.03|50.73|51.01|50.71|5
1723553850000|2024-08-13 12:57:30|51.02|50.72|51.03|50.73|51.03|50.73|51.01|50.71|8
1723553860000|2024-08-13 12:57:40|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|10
1723553870000|2024-08-13 12:57:50|51.03|50.73|51.04|50.74|51.05|50.75|51.02|50.72|13
1723553880000|2024-08-13 12:58:00|51.03|50.73|51.03|50.73|51.05|50.75|51.03|50.73|10
1723553890000|2024-08-13 12:58:10|51.05|50.75|51.13|50.83|51.13|50.83|51.05|50.75|8
1723553900000|2024-08-13 12:58:20|51.12|50.82|51.12|50.82|51.14|50.84|51.11|50.81|16
1723553910000|2024-08-13 12:58:30|51.14|50.84|51.13|50.83|51.14|50.84|51.12|50.82|8
1723553920000|2024-08-13 12:58:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723553930000|2024-08-13 12:58:50|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|5
1723553940000|2024-08-13 12:59:00|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1723553950000|2024-08-13 12:59:10|51.13|50.83|51.18|50.88|51.2|50.9|51.13|50.83|14
1723553960000|2024-08-13 12:59:20|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|4
1723553970000|2024-08-13 12:59:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723553980000|2024-08-13 12:59:40|51.22|50.92|51.11|50.81|51.22|50.92|51.11|50.81|22
1723553990000|2024-08-13 12:59:50|51.12|50.82|51.08|50.78|51.12|50.82|51.06|50.76|16
1723554000000|2024-08-13 13:00:00|51.09|50.79|51.1|50.8|51.11|50.81|51.06|50.76|16
1723554010000|2024-08-13 13:00:10|51.08|50.78|51.08|50.78|51.1|50.8|51.06|50.76|22
1723554020000|2024-08-13 13:00:20|51.07|50.77|51.11|50.81|51.11|50.81|51.07|50.77|11
1723554030000|2024-08-13 13:00:30|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|9
1723554040000|2024-08-13 13:00:40|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|7
1723554050000|2024-08-13 13:00:50|51.12|50.82|51.09|50.79|51.12|50.82|51.08|50.78|6
1723554060000|2024-08-13 13:01:00|51.08|50.78|51.08|50.78|51.1|50.8|51.07|50.77|9
1723554070000|2024-08-13 13:01:10|51.06|50.76|51.07|50.77|51.1|50.8|51.06|50.76|9
1723554080000|2024-08-13 13:01:20|51.08|50.78|51.01|50.71|51.08|50.78|51.01|50.71|8
1723554090000|2024-08-13 13:01:30|51.02|50.72|51|50.7|51.02|50.72|51|50.7|6
1723554100000|2024-08-13 13:01:40|50.99|50.69|51.01|50.71|51.02|50.72|50.99|50.69|5
1723554110000|2024-08-13 13:01:50|51|50.7|50.97|50.67|51|50.7|50.97|50.67|10
1723554120000|2024-08-13 13:02:00|50.98|50.68|50.94|50.64|50.98|50.68|50.94|50.64|8
1723554130000|2024-08-13 13:02:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1723554140000|2024-08-13 13:02:20|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|10
1723554150000|2024-08-13 13:02:30|50.95|50.65|50.95|50.65|50.97|50.67|50.93|50.63|11
1723554160000|2024-08-13 13:02:40|50.97|50.67|50.9|50.6|50.97|50.67|50.9|50.6|8
1723554170000|2024-08-13 13:02:50|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1723554180000|2024-08-13 13:03:00|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1723554190000|2024-08-13 13:03:10|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|4
1723554200000|2024-08-13 13:03:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1723554220000|2024-08-13 13:03:40|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1723554230000|2024-08-13 13:03:50|50.91|50.61|50.91|50.61|50.92|50.62|50.91|50.61|3
1723554240000|2024-08-13 13:04:00|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|9
1723554250000|2024-08-13 13:04:10|50.93|50.63|50.93|50.63|50.99|50.69|50.92|50.62|17
1723554260000|2024-08-13 13:04:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723554270000|2024-08-13 13:04:30|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|2
1723554280000|2024-08-13 13:04:40|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|7
1723554290000|2024-08-13 13:04:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723554300000|2024-08-13 13:05:00|50.89|50.59|50.92|50.62|50.93|50.63|50.89|50.59|6
1723554310000|2024-08-13 13:05:10|50.91|50.61|50.97|50.67|50.97|50.67|50.91|50.61|15
1723554320000|2024-08-13 13:05:20|50.98|50.68|50.97|50.67|50.98|50.68|50.92|50.62|10
1723554330000|2024-08-13 13:05:30|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|6
1723554340000|2024-08-13 13:05:40|50.94|50.64|50.93|50.63|50.95|50.65|50.93|50.63|4
1723554350000|2024-08-13 13:05:50|50.94|50.64|50.95|50.65|50.98|50.68|50.94|50.64|22
1723554360000|2024-08-13 13:06:00|50.97|50.67|50.96|50.66|50.98|50.68|50.94|50.64|9
1723554370000|2024-08-13 13:06:10|50.94|50.64|50.9|50.6|50.96|50.66|50.89|50.59|12
1723554380000|2024-08-13 13:06:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|8
1723554400000|2024-08-13 13:06:40|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1723554420000|2024-08-13 13:07:00|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|3
1723554430000|2024-08-13 13:07:10|50.83|50.53|50.83|50.53|50.87|50.57|50.83|50.53|7
1723554440000|2024-08-13 13:07:20|50.82|50.52|50.79|50.49|50.82|50.52|50.79|50.49|6
1723554450000|2024-08-13 13:07:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723554460000|2024-08-13 13:07:40|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|7
1723554470000|2024-08-13 13:07:50|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|3
1723554480000|2024-08-13 13:08:00|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1723554490000|2024-08-13 13:08:10|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|2
1723554500000|2024-08-13 13:08:20|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|20
1723554510000|2024-08-13 13:08:30|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|11
1723554520000|2024-08-13 13:08:40|50.74|50.44|50.71|50.41|50.75|50.45|50.71|50.41|8
1723554530000|2024-08-13 13:08:50|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723554540000|2024-08-13 13:09:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723554550000|2024-08-13 13:09:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723554560000|2024-08-13 13:09:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|12
1723554570000|2024-08-13 13:09:30|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|12
1723554580000|2024-08-13 13:09:40|50.72|50.42|50.77|50.47|50.77|50.47|50.72|50.42|15
1723554590000|2024-08-13 13:09:50|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|9
1723554600000|2024-08-13 13:10:00|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723554610000|2024-08-13 13:10:10|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|10
1723554620000|2024-08-13 13:10:20|50.78|50.48|50.81|50.51|50.82|50.52|50.78|50.48|7
1723554630000|2024-08-13 13:10:30|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|4
1723554640000|2024-08-13 13:10:40|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|4
1723554650000|2024-08-13 13:10:50|50.82|50.52|50.81|50.51|50.82|50.52|50.8|50.5|6
1723554660000|2024-08-13 13:11:00|50.8|50.5|50.78|50.48|50.81|50.51|50.78|50.48|7
1723554670000|2024-08-13 13:11:10|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|2
1723554680000|2024-08-13 13:11:20|50.78|50.48|50.79|50.49|50.81|50.51|50.78|50.48|10
1723554690000|2024-08-13 13:11:30|50.8|50.5|50.77|50.47|50.8|50.5|50.76|50.46|10
1723554700000|2024-08-13 13:11:40|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|8
1723554710000|2024-08-13 13:11:50|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|8
1723554720000|2024-08-13 13:12:00|50.75|50.45|50.72|50.42|50.76|50.46|50.72|50.42|8
1723554730000|2024-08-13 13:12:10|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|3
1723554740000|2024-08-13 13:12:20|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|2
1723554760000|2024-08-13 13:12:40|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|9
1723554770000|2024-08-13 13:12:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723554780000|2024-08-13 13:13:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723554790000|2024-08-13 13:13:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723554800000|2024-08-13 13:13:20|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|8
1723554810000|2024-08-13 13:13:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723554820000|2024-08-13 13:13:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723554830000|2024-08-13 13:13:50|50.67|50.37|50.67|50.37|50.68|50.38|50.62|50.32|18
1723554840000|2024-08-13 13:14:00|50.66|50.36|50.65|50.35|50.68|50.38|50.65|50.35|12
1723554850000|2024-08-13 13:14:10|50.66|50.36|50.59|50.29|50.67|50.37|50.59|50.29|15
1723554860000|2024-08-13 13:14:20|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|8
1723554870000|2024-08-13 13:14:30|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|4
1723554880000|2024-08-13 13:14:40|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|5
1723554890000|2024-08-13 13:14:50|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|8
1723554900000|2024-08-13 13:15:00|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|11
1723554910000|2024-08-13 13:15:10|50.62|50.32|50.66|50.36|50.66|50.36|50.62|50.32|12
1723554920000|2024-08-13 13:15:20|50.67|50.37|50.62|50.32|50.67|50.37|50.61|50.31|18
1723554930000|2024-08-13 13:15:30|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|18
1723554940000|2024-08-13 13:15:40|50.63|50.33|50.58|50.28|50.63|50.33|50.58|50.28|12
1723554950000|2024-08-13 13:15:50|50.59|50.29|50.58|50.28|50.59|50.29|50.54|50.24|24
1723554960000|2024-08-13 13:16:00|50.57|50.27|50.54|50.24|50.58|50.28|50.53|50.23|19
1723554970000|2024-08-13 13:16:10|50.53|50.23|50.51|50.21|50.53|50.23|50.5|50.2|5
1723554980000|2024-08-13 13:16:20|50.55|50.25|50.52|50.22|50.56|50.26|50.52|50.22|10
1723554990000|2024-08-13 13:16:30|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|15
1723555000000|2024-08-13 13:16:40|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|12
1723555010000|2024-08-13 13:16:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723555020000|2024-08-13 13:17:00|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1723555030000|2024-08-13 13:17:10|50.52|50.22|50.56|50.26|50.58|50.28|50.52|50.22|14
1723555040000|2024-08-13 13:17:20|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|17
1723555050000|2024-08-13 13:17:30|50.55|50.25|50.55|50.25|50.57|50.27|50.55|50.25|18
1723555060000|2024-08-13 13:17:40|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|15
1723555070000|2024-08-13 13:17:50|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|8
1723555080000|2024-08-13 13:18:00|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|15
1723555090000|2024-08-13 13:18:10|50.59|50.29|50.57|50.27|50.61|50.31|50.57|50.27|17
1723555100000|2024-08-13 13:18:20|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|13
1723555110000|2024-08-13 13:18:30|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|16
1723555120000|2024-08-13 13:18:40|50.58|50.28|50.58|50.28|50.59|50.29|50.56|50.26|6
1723555130000|2024-08-13 13:18:50|50.59|50.29|50.6|50.3|50.6|50.3|50.57|50.27|10
1723555140000|2024-08-13 13:19:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|8
1723555150000|2024-08-13 13:19:10|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|6
1723555160000|2024-08-13 13:19:20|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|5
1723555170000|2024-08-13 13:19:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723555180000|2024-08-13 13:19:40|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|8
1723555190000|2024-08-13 13:19:50|50.55|50.25|50.57|50.27|50.58|50.28|50.53|50.23|15
1723555200000|2024-08-13 13:20:00|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|13
1723555210000|2024-08-13 13:20:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723555220000|2024-08-13 13:20:20|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|13
1723555230000|2024-08-13 13:20:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1723555240000|2024-08-13 13:20:40|50.59|50.29|50.61|50.31|50.62|50.32|50.59|50.29|9
1723555250000|2024-08-13 13:20:50|50.6|50.3|50.59|50.29|50.61|50.31|50.58|50.28|6
1723555260000|2024-08-13 13:21:00|50.58|50.28|50.57|50.27|50.59|50.29|50.55|50.25|14
1723555270000|2024-08-13 13:21:10|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|13
1723555280000|2024-08-13 13:21:20|50.55|50.25|50.59|50.29|50.59|50.29|50.55|50.25|7
1723555290000|2024-08-13 13:21:30|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|4
1723555300000|2024-08-13 13:21:40|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|10
1723555310000|2024-08-13 13:21:50|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1723555320000|2024-08-13 13:22:00|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723555330000|2024-08-13 13:22:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723555340000|2024-08-13 13:22:20|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723555360000|2024-08-13 13:22:40|50.61|50.31|50.59|50.29|50.61|50.31|50.59|50.29|5
1723555370000|2024-08-13 13:22:50|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|6
1723555380000|2024-08-13 13:23:00|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1723555390000|2024-08-13 13:23:10|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|6
1723555400000|2024-08-13 13:23:20|50.53|50.23|50.54|50.24|50.57|50.27|50.53|50.23|7
1723555410000|2024-08-13 13:23:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723555420000|2024-08-13 13:23:40|50.52|50.22|50.53|50.23|50.57|50.27|50.52|50.22|8
1723555430000|2024-08-13 13:23:50|50.52|50.22|50.53|50.23|50.55|50.25|50.52|50.22|3
1723555440000|2024-08-13 13:24:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723555460000|2024-08-13 13:24:20|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723555470000|2024-08-13 13:24:30|50.5|50.2|50.49|50.19|50.5|50.2|50.46|50.16|26
1723555480000|2024-08-13 13:24:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1723555490000|2024-08-13 13:24:50|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|17
1723555500000|2024-08-13 13:25:00|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|17
1723555510000|2024-08-13 13:25:10|50.45|50.15|50.41|50.11|50.46|50.16|50.41|50.11|8
1723555520000|2024-08-13 13:25:20|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1723555530000|2024-08-13 13:25:30|50.4|50.1|50.42|50.12|50.42|50.12|50.39|50.09|5
1723555540000|2024-08-13 13:25:40|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|9
1723555550000|2024-08-13 13:25:50|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|4
1723555560000|2024-08-13 13:26:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1723555570000|2024-08-13 13:26:10|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1723555580000|2024-08-13 13:26:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1723555590000|2024-08-13 13:26:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723555600000|2024-08-13 13:26:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723555610000|2024-08-13 13:26:50|50.44|50.14|50.43|50.13|50.45|50.15|50.42|50.12|9
1723555640000|2024-08-13 13:27:20|50.44|50.14|50.46|50.16|50.48|50.18|50.44|50.14|15
1723555650000|2024-08-13 13:27:30|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|16
1723555660000|2024-08-13 13:27:40|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|16
1723555670000|2024-08-13 13:27:50|50.46|50.16|50.45|50.15|50.48|50.18|50.43|50.13|17
1723555680000|2024-08-13 13:28:00|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|10
1723555690000|2024-08-13 13:28:10|50.46|50.16|50.39|50.09|50.46|50.16|50.39|50.09|14
1723555700000|2024-08-13 13:28:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723555710000|2024-08-13 13:28:30|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723555720000|2024-08-13 13:28:40|50.44|50.14|50.42|50.12|50.47|50.17|50.42|50.12|11
1723555730000|2024-08-13 13:28:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723555740000|2024-08-13 13:29:00|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|20
1723555750000|2024-08-13 13:29:10|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|18
1723555760000|2024-08-13 13:29:20|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|14
1723555770000|2024-08-13 13:29:30|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|8
1723555780000|2024-08-13 13:29:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|11
1723555790000|2024-08-13 13:29:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1723555800000|2024-08-13 13:30:00|50.5|50.2|50.45|50.15|50.51|50.21|50.43|50.13|20
1723555810000|2024-08-13 13:30:10|50.46|50.16|50.49|50.19|50.5|50.2|50.45|50.15|17
1723555820000|2024-08-13 13:30:20|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|18
1723555830000|2024-08-13 13:30:30|50.49|50.19|50.51|50.21|50.52|50.22|50.48|50.18|13
1723555840000|2024-08-13 13:30:40|50.52|50.22|50.52|50.22|50.56|50.26|50.51|50.21|16
1723555850000|2024-08-13 13:30:50|50.53|50.23|50.53|50.23|50.53|50.23|50.51|50.21|9
1723555860000|2024-08-13 13:31:00|50.54|50.24|50.55|50.25|50.57|50.27|50.54|50.24|16
1723555870000|2024-08-13 13:31:10|50.57|50.27|50.53|50.23|50.57|50.27|50.53|50.23|19
1723555880000|2024-08-13 13:31:20|50.54|50.24|50.52|50.22|50.54|50.24|50.51|50.21|11
1723555890000|2024-08-13 13:31:30|50.51|50.21|50.52|50.22|50.53|50.23|50.51|50.21|22
1723555900000|2024-08-13 13:31:40|50.53|50.23|50.51|50.21|50.54|50.24|50.51|50.21|10
1723555910000|2024-08-13 13:31:50|50.52|50.22|50.51|50.21|50.52|50.22|50.49|50.19|20
1723555920000|2024-08-13 13:32:00|50.52|50.22|50.58|50.28|50.58|50.28|50.51|50.21|12
1723555930000|2024-08-13 13:32:10|50.59|50.29|50.6|50.3|50.61|50.31|50.58|50.28|16
1723555940000|2024-08-13 13:32:20|50.61|50.31|50.62|50.32|50.62|50.32|50.6|50.3|14
1723555950000|2024-08-13 13:32:30|50.61|50.31|50.64|50.34|50.64|50.34|50.61|50.31|10
1723555960000|2024-08-13 13:32:40|50.63|50.33|50.7|50.4|50.7|50.4|50.63|50.33|20
1723555970000|2024-08-13 13:32:50|50.69|50.39|50.62|50.32|50.69|50.39|50.62|50.32|16
1723555980000|2024-08-13 13:33:00|50.63|50.33|50.7|50.4|50.7|50.4|50.62|50.32|18
1723555990000|2024-08-13 13:33:10|50.69|50.39|50.7|50.4|50.71|50.41|50.68|50.38|6
1723556000000|2024-08-13 13:33:20|50.71|50.41|50.7|50.4|50.71|50.41|50.68|50.38|12
1723556010000|2024-08-13 13:33:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|10
1723556020000|2024-08-13 13:33:40|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|7
1723556030000|2024-08-13 13:33:50|50.72|50.42|50.71|50.41|50.73|50.43|50.71|50.41|4
1723556040000|2024-08-13 13:34:00|50.72|50.42|50.71|50.41|50.74|50.44|50.71|50.41|8
1723556050000|2024-08-13 13:34:10|50.7|50.4|50.71|50.41|50.73|50.43|50.7|50.4|12
1723556060000|2024-08-13 13:34:20|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|17
1723556070000|2024-08-13 13:34:30|50.69|50.39|50.72|50.42|50.72|50.42|50.69|50.39|6
1723556080000|2024-08-13 13:34:40|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|13
1723556090000|2024-08-13 13:34:50|50.69|50.39|50.68|50.38|50.7|50.4|50.67|50.37|17
1723556100000|2024-08-13 13:35:00|50.67|50.37|50.72|50.42|50.72|50.42|50.67|50.37|18
1723556110000|2024-08-13 13:35:10|50.71|50.41|50.69|50.39|50.73|50.43|50.69|50.39|9
1723556120000|2024-08-13 13:35:20|50.7|50.4|50.68|50.38|50.7|50.4|50.66|50.36|20
1723556130000|2024-08-13 13:35:30|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|10
1723556140000|2024-08-13 13:35:40|50.67|50.37|50.61|50.31|50.67|50.37|50.61|50.31|5
1723556150000|2024-08-13 13:35:50|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|5
1723556160000|2024-08-13 13:36:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|7
1723556170000|2024-08-13 13:36:10|50.61|50.31|50.62|50.32|50.63|50.33|50.6|50.3|8
1723556180000|2024-08-13 13:36:20|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1723556190000|2024-08-13 13:36:30|50.62|50.32|50.67|50.37|50.67|50.37|50.62|50.32|4
1723556200000|2024-08-13 13:36:40|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|8
1723556210000|2024-08-13 13:36:50|50.7|50.4|50.71|50.41|50.71|50.41|50.69|50.39|6
1723556220000|2024-08-13 13:37:00|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|7
1723556230000|2024-08-13 13:37:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|6
1723556240000|2024-08-13 13:37:20|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|3
1723556250000|2024-08-13 13:37:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723556260000|2024-08-13 13:37:40|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|3
1723556270000|2024-08-13 13:37:50|50.71|50.41|50.69|50.39|50.72|50.42|50.69|50.39|11
1723556280000|2024-08-13 13:38:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|8
1723556290000|2024-08-13 13:38:10|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|15
1723556300000|2024-08-13 13:38:20|50.69|50.39|50.73|50.43|50.73|50.43|50.69|50.39|9
1723556310000|2024-08-13 13:38:30|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|13
1723556320000|2024-08-13 13:38:40|50.73|50.43|50.69|50.39|50.73|50.43|50.69|50.39|5
1723556330000|2024-08-13 13:38:50|50.7|50.4|50.68|50.38|50.7|50.4|50.67|50.37|13
1723556340000|2024-08-13 13:39:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|13
1723556350000|2024-08-13 13:39:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723556360000|2024-08-13 13:39:20|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|5
1723556370000|2024-08-13 13:39:30|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|5
1723556380000|2024-08-13 13:39:40|50.66|50.36|50.66|50.36|50.67|50.37|50.61|50.31|19
1723556390000|2024-08-13 13:39:50|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|18
1723556400000|2024-08-13 13:40:00|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|16
1723556410000|2024-08-13 13:40:10|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|12
1723556420000|2024-08-13 13:40:20|50.64|50.34|50.68|50.38|50.68|50.38|50.64|50.34|17
1723556430000|2024-08-13 13:40:30|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723556440000|2024-08-13 13:40:40|50.69|50.39|50.69|50.39|50.7|50.4|50.67|50.37|11
1723556450000|2024-08-13 13:40:50|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|14
1723556460000|2024-08-13 13:41:00|50.66|50.36|50.71|50.41|50.73|50.43|50.66|50.36|18
1723556470000|2024-08-13 13:41:10|50.72|50.42|50.69|50.39|50.73|50.43|50.69|50.39|9
1723556480000|2024-08-13 13:41:20|50.7|50.4|50.8|50.5|50.82|50.52|50.69|50.39|7
1723556490000|2024-08-13 13:41:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723556500000|2024-08-13 13:41:40|50.77|50.47|50.77|50.47|50.78|50.48|50.73|50.43|11
1723556510000|2024-08-13 13:41:50|50.75|50.45|50.72|50.42|50.77|50.47|50.72|50.42|6
1723556520000|2024-08-13 13:42:00|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|8
1723556530000|2024-08-13 13:42:10|50.67|50.37|50.67|50.37|50.69|50.39|50.65|50.35|21
1723556540000|2024-08-13 13:42:20|50.68|50.38|50.62|50.32|50.68|50.38|50.62|50.32|9
1723556550000|2024-08-13 13:42:30|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|13
1723556560000|2024-08-13 13:42:40|50.61|50.31|50.66|50.36|50.66|50.36|50.59|50.29|21
1723556570000|2024-08-13 13:42:50|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|21
1723556580000|2024-08-13 13:43:00|50.66|50.36|50.65|50.35|50.68|50.38|50.63|50.33|11
1723556590000|2024-08-13 13:43:10|50.66|50.36|50.65|50.35|50.67|50.37|50.64|50.34|16
1723556600000|2024-08-13 13:43:20|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|18
1723556610000|2024-08-13 13:43:30|50.66|50.36|50.66|50.36|50.67|50.37|50.64|50.34|13
1723556620000|2024-08-13 13:43:40|50.65|50.35|50.64|50.34|50.66|50.36|50.63|50.33|16
1723556630000|2024-08-13 13:43:50|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|7
1723556640000|2024-08-13 13:44:00|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|9
1723556650000|2024-08-13 13:44:10|50.67|50.37|50.69|50.39|50.69|50.39|50.66|50.36|6
1723556660000|2024-08-13 13:44:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|11
1723556670000|2024-08-13 13:44:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723556680000|2024-08-13 13:44:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|6
1723556690000|2024-08-13 13:44:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|4
1723556700000|2024-08-13 13:45:00|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|12
1723556710000|2024-08-13 13:45:10|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723556720000|2024-08-13 13:45:20|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|5
1723556730000|2024-08-13 13:45:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723556740000|2024-08-13 13:45:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723556750000|2024-08-13 13:45:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|16
1723556760000|2024-08-13 13:46:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|10
1723556770000|2024-08-13 13:46:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|4
1723556780000|2024-08-13 13:46:20|50.69|50.39|50.73|50.43|50.75|50.45|50.69|50.39|8
1723556790000|2024-08-13 13:46:30|50.74|50.44|50.7|50.4|50.77|50.47|50.7|50.4|16
1723556800000|2024-08-13 13:46:40|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|12
1723556810000|2024-08-13 13:46:50|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|11
1723556820000|2024-08-13 13:47:00|50.7|50.4|50.68|50.38|50.71|50.41|50.67|50.37|13
1723556830000|2024-08-13 13:47:10|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|14
1723556840000|2024-08-13 13:47:20|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|10
1723556850000|2024-08-13 13:47:30|50.66|50.36|50.69|50.39|50.7|50.4|50.66|50.36|14
1723556860000|2024-08-13 13:47:40|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|10
1723556870000|2024-08-13 13:47:50|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|12
1723556880000|2024-08-13 13:48:00|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|6
1723556890000|2024-08-13 13:48:10|50.68|50.38|50.67|50.37|50.7|50.4|50.67|50.37|7
1723556900000|2024-08-13 13:48:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|8
1723556910000|2024-08-13 13:48:30|50.66|50.36|50.67|50.37|50.68|50.38|50.65|50.35|12
1723556920000|2024-08-13 13:48:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723556930000|2024-08-13 13:48:50|50.69|50.39|50.66|50.36|50.69|50.39|50.66|50.36|14
1723556940000|2024-08-13 13:49:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|14
1723556950000|2024-08-13 13:49:10|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|5
1723556960000|2024-08-13 13:49:20|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|13
1723556970000|2024-08-13 13:49:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723556990000|2024-08-13 13:49:50|50.61|50.31|50.56|50.26|50.62|50.32|50.56|50.26|4
1723557000000|2024-08-13 13:50:00|50.57|50.27|50.64|50.34|50.64|50.34|50.57|50.27|11
1723557010000|2024-08-13 13:50:10|50.63|50.33|50.59|50.29|50.65|50.35|50.59|50.29|13
1723557020000|2024-08-13 13:50:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723557030000|2024-08-13 13:50:30|50.61|50.31|50.66|50.36|50.66|50.36|50.61|50.31|13
1723557040000|2024-08-13 13:50:40|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723557050000|2024-08-13 13:50:50|50.66|50.36|50.6|50.3|50.67|50.37|50.6|50.3|11
1723557060000|2024-08-13 13:51:00|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723557070000|2024-08-13 13:51:10|50.61|50.31|50.65|50.35|50.65|50.35|50.6|50.3|9
1723557080000|2024-08-13 13:51:20|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|10
1723557090000|2024-08-13 13:51:30|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|8
1723557100000|2024-08-13 13:51:40|50.64|50.34|50.66|50.36|50.68|50.38|50.64|50.34|11
1723557110000|2024-08-13 13:51:50|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|10
1723557120000|2024-08-13 13:52:00|50.68|50.38|50.7|50.4|50.71|50.41|50.67|50.37|9
1723557130000|2024-08-13 13:52:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|9
1723557140000|2024-08-13 13:52:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723557150000|2024-08-13 13:52:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723557170000|2024-08-13 13:52:50|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1723557180000|2024-08-13 13:53:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723557190000|2024-08-13 13:53:10|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|5
1723557200000|2024-08-13 13:53:20|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|6
1723557210000|2024-08-13 13:53:30|50.64|50.34|50.65|50.35|50.67|50.37|50.64|50.34|4
1723557220000|2024-08-13 13:53:40|50.66|50.36|50.66|50.36|50.68|50.38|50.65|50.35|12
1723557230000|2024-08-13 13:53:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1723557240000|2024-08-13 13:54:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723557250000|2024-08-13 13:54:10|50.66|50.36|50.64|50.34|50.66|50.36|50.63|50.33|6
1723557260000|2024-08-13 13:54:20|50.63|50.33|50.6|50.3|50.65|50.35|50.58|50.28|25
1723557270000|2024-08-13 13:54:30|50.59|50.29|50.64|50.34|50.64|50.34|50.59|50.29|13
1723557280000|2024-08-13 13:54:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|6
1723557290000|2024-08-13 13:54:50|50.65|50.35|50.63|50.33|50.65|50.35|50.63|50.33|5
1723557300000|2024-08-13 13:55:00|50.64|50.34|50.56|50.26|50.64|50.34|50.56|50.26|23
1723557310000|2024-08-13 13:55:10|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|9
1723557320000|2024-08-13 13:55:20|50.53|50.23|50.5|50.2|50.54|50.24|50.49|50.19|10
1723557330000|2024-08-13 13:55:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723557340000|2024-08-13 13:55:40|50.51|50.21|50.53|50.23|50.54|50.24|50.5|50.2|9
1723557350000|2024-08-13 13:55:50|50.51|50.21|50.52|50.22|50.54|50.24|50.49|50.19|8
1723557360000|2024-08-13 13:56:00|50.53|50.23|50.55|50.25|50.55|50.25|50.51|50.21|13
1723557370000|2024-08-13 13:56:10|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|9
1723557380000|2024-08-13 13:56:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1723557390000|2024-08-13 13:56:30|50.54|50.24|50.55|50.25|50.57|50.27|50.54|50.24|8
1723557400000|2024-08-13 13:56:40|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|9
1723557410000|2024-08-13 13:56:50|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|7
1723557420000|2024-08-13 13:57:00|50.57|50.27|50.66|50.36|50.66|50.36|50.57|50.27|15
1723557430000|2024-08-13 13:57:10|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|14
1723557440000|2024-08-13 13:57:20|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|10
1723557450000|2024-08-13 13:57:30|50.68|50.38|50.71|50.41|50.71|50.41|50.67|50.37|10
1723557460000|2024-08-13 13:57:40|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|9
1723557470000|2024-08-13 13:57:50|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|11
1723557480000|2024-08-13 13:58:00|50.68|50.38|50.7|50.4|50.7|50.4|50.67|50.37|15
1723557490000|2024-08-13 13:58:10|50.71|50.41|50.74|50.44|50.75|50.45|50.69|50.39|13
1723557500000|2024-08-13 13:58:20|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|9
1723557510000|2024-08-13 13:58:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723557520000|2024-08-13 13:58:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723557530000|2024-08-13 13:58:50|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723557540000|2024-08-13 13:59:00|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723557560000|2024-08-13 13:59:20|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1723557570000|2024-08-13 13:59:30|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|4
1723557580000|2024-08-13 13:59:40|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723557590000|2024-08-13 13:59:50|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|9
1723557600000|2024-08-13 14:00:00|50.67|50.37|50.61|50.31|50.68|50.38|50.6|50.3|19
1723557610000|2024-08-13 14:00:10|50.62|50.32|50.6|50.3|50.62|50.32|50.59|50.29|7
1723557620000|2024-08-13 14:00:20|50.61|50.31|50.67|50.37|50.67|50.37|50.6|50.3|16
1723557630000|2024-08-13 14:00:30|50.65|50.35|50.6|50.3|50.66|50.36|50.6|50.3|20
1723557640000|2024-08-13 14:00:40|50.61|50.31|50.59|50.29|50.61|50.31|50.58|50.28|12
1723557650000|2024-08-13 14:00:50|50.6|50.3|50.65|50.35|50.65|50.35|50.6|50.3|8
1723557660000|2024-08-13 14:01:00|50.64|50.34|50.69|50.39|50.71|50.41|50.64|50.34|22
1723557670000|2024-08-13 14:01:10|50.68|50.38|50.7|50.4|50.71|50.41|50.68|50.38|11
1723557680000|2024-08-13 14:01:20|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|7
1723557690000|2024-08-13 14:01:30|50.7|50.4|50.7|50.4|50.72|50.42|50.68|50.38|7
1723557700000|2024-08-13 14:01:40|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|11
1723557710000|2024-08-13 14:01:50|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|7
1723557720000|2024-08-13 14:02:00|50.7|50.4|50.77|50.47|50.78|50.48|50.7|50.4|12
1723557730000|2024-08-13 14:02:10|50.76|50.46|50.7|50.4|50.77|50.47|50.69|50.39|15
1723557740000|2024-08-13 14:02:20|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|14
1723557750000|2024-08-13 14:02:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|14
1723557760000|2024-08-13 14:02:40|50.7|50.4|50.69|50.39|50.71|50.41|50.68|50.38|15
1723557770000|2024-08-13 14:02:50|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|14
1723557780000|2024-08-13 14:03:00|50.69|50.39|50.7|50.4|50.72|50.42|50.69|50.39|12
1723557790000|2024-08-13 14:03:10|50.71|50.41|50.68|50.38|50.71|50.41|50.67|50.37|12
1723557800000|2024-08-13 14:03:20|50.69|50.39|50.66|50.36|50.69|50.39|50.62|50.32|19
1723557810000|2024-08-13 14:03:30|50.67|50.37|50.65|50.35|50.69|50.39|50.65|50.35|13
1723557820000|2024-08-13 14:03:40|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|15
1723557830000|2024-08-13 14:03:50|50.67|50.37|50.67|50.37|50.67|50.37|50.64|50.34|16
1723557840000|2024-08-13 14:04:00|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|13
1723557850000|2024-08-13 14:04:10|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|17
1723557860000|2024-08-13 14:04:20|50.69|50.39|50.68|50.38|50.69|50.39|50.66|50.36|10
1723557870000|2024-08-13 14:04:30|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|9
1723557880000|2024-08-13 14:04:40|50.66|50.36|50.64|50.34|50.67|50.37|50.64|50.34|9
1723557890000|2024-08-13 14:04:50|50.67|50.37|50.67|50.37|50.69|50.39|50.66|50.36|11
1723557900000|2024-08-13 14:05:00|50.66|50.36|50.64|50.34|50.68|50.38|50.64|50.34|15
1723557910000|2024-08-13 14:05:10|50.67|50.37|50.58|50.28|50.67|50.37|50.58|50.28|11
1723557920000|2024-08-13 14:05:20|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|15
1723557930000|2024-08-13 14:05:30|50.6|50.3|50.59|50.29|50.61|50.31|50.59|50.29|8
1723557940000|2024-08-13 14:05:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|6
1723557950000|2024-08-13 14:05:50|50.58|50.28|50.6|50.3|50.6|50.3|50.56|50.26|16
1723557960000|2024-08-13 14:06:00|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|6
1723557970000|2024-08-13 14:06:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|11
1723557980000|2024-08-13 14:06:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1723557990000|2024-08-13 14:06:30|50.58|50.28|50.6|50.3|50.6|50.3|50.56|50.26|20
1723558000000|2024-08-13 14:06:40|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|10
1723558010000|2024-08-13 14:06:50|50.61|50.31|50.67|50.37|50.68|50.38|50.6|50.3|13
1723558020000|2024-08-13 14:07:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|12
1723558030000|2024-08-13 14:07:10|50.7|50.4|50.7|50.4|50.7|50.4|50.67|50.37|12
1723558040000|2024-08-13 14:07:20|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|11
1723558050000|2024-08-13 14:07:30|50.68|50.38|50.71|50.41|50.71|50.41|50.68|50.38|12
1723558060000|2024-08-13 14:07:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723558070000|2024-08-13 14:07:50|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|6
1723558080000|2024-08-13 14:08:00|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|14
1723558090000|2024-08-13 14:08:10|50.67|50.37|50.71|50.41|50.71|50.41|50.67|50.37|11
1723558100000|2024-08-13 14:08:20|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|6
1723558110000|2024-08-13 14:08:30|50.72|50.42|50.76|50.46|50.77|50.47|50.71|50.41|14
1723558120000|2024-08-13 14:08:40|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|18
1723558130000|2024-08-13 14:08:50|50.77|50.47|50.79|50.49|50.8|50.5|50.77|50.47|19
1723558140000|2024-08-13 14:09:00|50.77|50.47|50.78|50.48|50.79|50.49|50.76|50.46|22
1723558150000|2024-08-13 14:09:10|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|17
1723558160000|2024-08-13 14:09:20|50.78|50.48|50.79|50.49|50.79|50.49|50.76|50.46|17
1723558170000|2024-08-13 14:09:30|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|23
1723558180000|2024-08-13 14:09:40|50.77|50.47|50.7|50.4|50.78|50.48|50.7|50.4|16
1723558190000|2024-08-13 14:09:50|50.71|50.41|50.7|50.4|50.72|50.42|50.7|50.4|12
1723558200000|2024-08-13 14:10:00|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|14
1723558210000|2024-08-13 14:10:10|50.67|50.37|50.69|50.39|50.7|50.4|50.67|50.37|14
1723558220000|2024-08-13 14:10:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|9
1723558230000|2024-08-13 14:10:30|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723558240000|2024-08-13 14:10:40|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|5
1723558250000|2024-08-13 14:10:50|50.68|50.38|50.66|50.36|50.68|50.38|50.65|50.35|7
1723558260000|2024-08-13 14:11:00|50.65|50.35|50.58|50.28|50.66|50.36|50.58|50.28|17
1723558270000|2024-08-13 14:11:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|10
1723558280000|2024-08-13 14:11:20|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|5
1723558290000|2024-08-13 14:11:30|50.6|50.3|50.6|50.3|50.61|50.31|50.59|50.29|9
1723558300000|2024-08-13 14:11:40|50.61|50.31|50.58|50.28|50.61|50.31|50.58|50.28|8
1723558310000|2024-08-13 14:11:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723558320000|2024-08-13 14:12:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1723558330000|2024-08-13 14:12:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723558340000|2024-08-13 14:12:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723558350000|2024-08-13 14:12:30|50.58|50.28|50.65|50.35|50.67|50.37|50.58|50.28|12
1723558360000|2024-08-13 14:12:40|50.66|50.36|50.68|50.38|50.69|50.39|50.65|50.35|22
1723558370000|2024-08-13 14:12:50|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|13
1723558380000|2024-08-13 14:13:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|10
1723558390000|2024-08-13 14:13:10|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723558400000|2024-08-13 14:13:20|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|7
1723558410000|2024-08-13 14:13:30|50.72|50.42|50.76|50.46|50.77|50.47|50.72|50.42|11
1723558420000|2024-08-13 14:13:40|50.75|50.45|50.7|50.4|50.77|50.47|50.7|50.4|13
1723558430000|2024-08-13 14:13:50|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|7
1723558440000|2024-08-13 14:14:00|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|8
1723558450000|2024-08-13 14:14:10|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723558460000|2024-08-13 14:14:20|50.72|50.42|50.72|50.42|50.76|50.46|50.71|50.41|10
1723558470000|2024-08-13 14:14:30|50.74|50.44|50.77|50.47|50.78|50.48|50.74|50.44|19
1723558480000|2024-08-13 14:14:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|15
1723558490000|2024-08-13 14:14:50|50.75|50.45|50.78|50.48|50.79|50.49|50.75|50.45|10
1723558500000|2024-08-13 14:15:00|50.77|50.47|50.8|50.5|50.8|50.5|50.76|50.46|19
1723558510000|2024-08-13 14:15:10|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|14
1723558520000|2024-08-13 14:15:20|50.81|50.51|50.77|50.47|50.81|50.51|50.76|50.46|12
1723558530000|2024-08-13 14:15:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|9
1723558540000|2024-08-13 14:15:40|50.75|50.45|50.77|50.47|50.77|50.47|50.72|50.42|12
1723558550000|2024-08-13 14:15:50|50.76|50.46|50.77|50.47|50.79|50.49|50.76|50.46|18
1723558560000|2024-08-13 14:16:00|50.78|50.48|50.81|50.51|50.81|50.51|50.77|50.47|15
1723558570000|2024-08-13 14:16:10|50.8|50.5|50.77|50.47|50.8|50.5|50.75|50.45|18
1723558580000|2024-08-13 14:16:20|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|15
1723558590000|2024-08-13 14:16:30|50.79|50.49|50.75|50.45|50.8|50.5|50.75|50.45|14
1723558600000|2024-08-13 14:16:40|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|5
1723558610000|2024-08-13 14:16:50|50.77|50.47|50.76|50.46|50.78|50.48|50.74|50.44|12
1723558620000|2024-08-13 14:17:00|50.75|50.45|50.73|50.43|50.77|50.47|50.73|50.43|13
1723558630000|2024-08-13 14:17:10|50.75|50.45|50.71|50.41|50.76|50.46|50.71|50.41|25
1723558640000|2024-08-13 14:17:20|50.7|50.4|50.7|50.4|50.71|50.41|50.69|50.39|16
1723558650000|2024-08-13 14:17:30|50.71|50.41|50.71|50.41|50.75|50.45|50.71|50.41|8
1723558660000|2024-08-13 14:17:40|50.72|50.42|50.69|50.39|50.72|50.42|50.67|50.37|14
1723558670000|2024-08-13 14:17:50|50.68|50.38|50.71|50.41|50.71|50.41|50.68|50.38|12
1723558680000|2024-08-13 14:18:00|50.7|50.4|50.7|50.4|50.72|50.42|50.69|50.39|11
1723558690000|2024-08-13 14:18:10|50.71|50.41|50.68|50.38|50.72|50.42|50.68|50.38|13
1723558700000|2024-08-13 14:18:20|50.69|50.39|50.69|50.39|50.71|50.41|50.68|50.38|12
1723558710000|2024-08-13 14:18:30|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|15
1723558720000|2024-08-13 14:18:40|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|6
1723558730000|2024-08-13 14:18:50|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|8
1723558740000|2024-08-13 14:19:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|11
1723558750000|2024-08-13 14:19:10|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|8
1723558760000|2024-08-13 14:19:20|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|6
1723558770000|2024-08-13 14:19:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|4
1723558780000|2024-08-13 14:19:40|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|6
1723558790000|2024-08-13 14:19:50|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723558800000|2024-08-13 14:20:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723558810000|2024-08-13 14:20:10|50.67|50.37|50.66|50.36|50.69|50.39|50.66|50.36|19
1723558820000|2024-08-13 14:20:20|50.67|50.37|50.66|50.36|50.69|50.39|50.66|50.36|15
1723558830000|2024-08-13 14:20:30|50.67|50.37|50.68|50.38|50.69|50.39|50.65|50.35|18
1723558840000|2024-08-13 14:20:40|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|14
1723558850000|2024-08-13 14:20:50|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|13
1723558860000|2024-08-13 14:21:00|50.65|50.35|50.68|50.38|50.69|50.39|50.65|50.35|14
1723558870000|2024-08-13 14:21:10|50.69|50.39|50.7|50.4|50.71|50.41|50.68|50.38|12
1723558880000|2024-08-13 14:21:20|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|14
1723558890000|2024-08-13 14:21:30|50.69|50.39|50.66|50.36|50.69|50.39|50.65|50.35|16
1723558900000|2024-08-13 14:21:40|50.65|50.35|50.62|50.32|50.66|50.36|50.62|50.32|5
1723558910000|2024-08-13 14:21:50|50.61|50.31|50.63|50.33|50.65|50.35|50.61|50.31|16
1723558920000|2024-08-13 14:22:00|50.64|50.34|50.59|50.29|50.64|50.34|50.58|50.28|14
1723558930000|2024-08-13 14:22:10|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|15
1723558940000|2024-08-13 14:22:20|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|15
1723558950000|2024-08-13 14:22:30|50.6|50.3|50.66|50.36|50.67|50.37|50.6|50.3|14
1723558960000|2024-08-13 14:22:40|50.67|50.37|50.66|50.36|50.67|50.37|50.64|50.34|18
1723558970000|2024-08-13 14:22:50|50.65|50.35|50.61|50.31|50.66|50.36|50.6|50.3|15
1723558980000|2024-08-13 14:23:00|50.63|50.33|50.67|50.37|50.67|50.37|50.63|50.33|15
1723558990000|2024-08-13 14:23:10|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|16
1723559000000|2024-08-13 14:23:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|15
1723559010000|2024-08-13 14:23:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723559020000|2024-08-13 14:23:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723559030000|2024-08-13 14:23:50|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|12
1723559040000|2024-08-13 14:24:00|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|11
1723559050000|2024-08-13 14:24:10|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723559060000|2024-08-13 14:24:20|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|8
1723559070000|2024-08-13 14:24:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723559080000|2024-08-13 14:24:40|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|6
1723559090000|2024-08-13 14:24:50|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|8
1723559100000|2024-08-13 14:25:00|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|11
1723559110000|2024-08-13 14:25:10|50.68|50.38|50.65|50.35|50.68|50.38|50.64|50.34|21
1723559120000|2024-08-13 14:25:20|50.64|50.34|50.67|50.37|50.68|50.38|50.64|50.34|16
1723559130000|2024-08-13 14:25:30|50.68|50.38|50.68|50.38|50.68|50.38|50.66|50.36|15
1723559140000|2024-08-13 14:25:40|50.67|50.37|50.68|50.38|50.7|50.4|50.66|50.36|16
1723559150000|2024-08-13 14:25:50|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|6
1723559160000|2024-08-13 14:26:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723559170000|2024-08-13 14:26:10|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723559180000|2024-08-13 14:26:20|50.7|50.4|50.7|50.4|50.71|50.41|50.69|50.39|7
1723559190000|2024-08-13 14:26:30|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723559210000|2024-08-13 14:26:50|50.72|50.42|50.76|50.46|50.76|50.46|50.72|50.42|4
1723559220000|2024-08-13 14:27:00|50.75|50.45|50.77|50.47|50.77|50.47|50.72|50.42|16
1723559230000|2024-08-13 14:27:10|50.75|50.45|50.85|50.55|50.85|50.55|50.75|50.45|12
1723559240000|2024-08-13 14:27:20|50.86|50.56|50.87|50.57|50.89|50.59|50.85|50.55|10
1723559250000|2024-08-13 14:27:30|50.88|50.58|50.9|50.6|50.91|50.61|50.87|50.57|15
1723559260000|2024-08-13 14:27:40|50.91|50.61|50.89|50.59|50.91|50.61|50.88|50.58|19
1723559270000|2024-08-13 14:27:50|50.9|50.6|50.82|50.52|50.9|50.6|50.82|50.52|19
1723559280000|2024-08-13 14:28:00|50.83|50.53|50.81|50.51|50.84|50.54|50.81|50.51|9
1723559290000|2024-08-13 14:28:10|50.8|50.5|50.82|50.52|50.82|50.52|50.8|50.5|5
1723559300000|2024-08-13 14:28:20|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|10
1723559310000|2024-08-13 14:28:30|50.83|50.53|50.83|50.53|50.84|50.54|50.82|50.52|5
1723559330000|2024-08-13 14:28:50|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723559340000|2024-08-13 14:29:00|50.83|50.53|50.8|50.5|50.83|50.53|50.79|50.49|12
1723559350000|2024-08-13 14:29:10|50.78|50.48|50.79|50.49|50.81|50.51|50.78|50.48|16
1723559360000|2024-08-13 14:29:20|50.8|50.5|50.81|50.51|50.82|50.52|50.79|50.49|9
1723559370000|2024-08-13 14:29:30|50.83|50.53|50.81|50.51|50.84|50.54|50.81|50.51|9
1723559380000|2024-08-13 14:29:40|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1723559390000|2024-08-13 14:29:50|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|5
1723559400000|2024-08-13 14:30:00|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|11
1723559410000|2024-08-13 14:30:10|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|15
1723559420000|2024-08-13 14:30:20|50.78|50.48|50.72|50.42|50.78|50.48|50.71|50.41|19
1723559430000|2024-08-13 14:30:30|50.71|50.41|50.69|50.39|50.72|50.42|50.67|50.37|17
1723559440000|2024-08-13 14:30:40|50.68|50.38|50.7|50.4|50.7|50.4|50.66|50.36|12
1723559450000|2024-08-13 14:30:50|50.71|50.41|50.72|50.42|50.73|50.43|50.7|50.4|11
1723559460000|2024-08-13 14:31:00|50.71|50.41|50.69|50.39|50.72|50.42|50.69|50.39|14
1723559470000|2024-08-13 14:31:10|50.68|50.38|50.61|50.31|50.69|50.39|50.61|50.31|22
1723559480000|2024-08-13 14:31:20|50.6|50.3|50.59|50.29|50.61|50.31|50.59|50.29|6
1723559490000|2024-08-13 14:31:30|50.58|50.28|50.58|50.28|50.59|50.29|50.55|50.25|17
1723559500000|2024-08-13 14:31:40|50.57|50.27|50.54|50.24|50.58|50.28|50.53|50.23|23
1723559510000|2024-08-13 14:31:50|50.56|50.26|50.58|50.28|50.59|50.29|50.55|50.25|19
1723559520000|2024-08-13 14:32:00|50.57|50.27|50.55|50.25|50.59|50.29|50.54|50.24|14
1723559530000|2024-08-13 14:32:10|50.56|50.26|50.55|50.25|50.58|50.28|50.55|50.25|14
1723559540000|2024-08-13 14:32:20|50.56|50.26|50.58|50.28|50.58|50.28|50.54|50.24|14
1723559550000|2024-08-13 14:32:30|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|7
1723559560000|2024-08-13 14:32:40|50.59|50.29|50.56|50.26|50.59|50.29|50.55|50.25|16
1723559570000|2024-08-13 14:32:50|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|8
1723559580000|2024-08-13 14:33:00|50.57|50.27|50.49|50.19|50.57|50.27|50.49|50.19|9
1723559590000|2024-08-13 14:33:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723559600000|2024-08-13 14:33:20|50.48|50.18|50.42|50.12|50.48|50.18|50.41|50.11|18
1723559610000|2024-08-13 14:33:30|50.41|50.11|50.42|50.12|50.42|50.12|50.39|50.09|12
1723559620000|2024-08-13 14:33:40|50.44|50.14|50.49|50.19|50.5|50.2|50.44|50.14|16
1723559630000|2024-08-13 14:33:50|50.47|50.17|50.46|50.16|50.5|50.2|50.45|50.15|19
1723559640000|2024-08-13 14:34:00|50.48|50.18|50.53|50.23|50.53|50.23|50.48|50.18|17
1723559650000|2024-08-13 14:34:10|50.55|50.25|50.57|50.27|50.57|50.27|50.51|50.21|19
1723559660000|2024-08-13 14:34:20|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|14
1723559670000|2024-08-13 14:34:30|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|8
1723559680000|2024-08-13 14:34:40|50.56|50.26|50.57|50.27|50.59|50.29|50.53|50.23|17
1723559690000|2024-08-13 14:34:50|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|15
1723559700000|2024-08-13 14:35:00|50.59|50.29|50.61|50.31|50.62|50.32|50.58|50.28|10
1723559710000|2024-08-13 14:35:10|50.6|50.3|50.57|50.27|50.61|50.31|50.56|50.26|12
1723559720000|2024-08-13 14:35:20|50.58|50.28|50.58|50.28|50.59|50.29|50.56|50.26|10
1723559730000|2024-08-13 14:35:30|50.59|50.29|50.6|50.3|50.6|50.3|50.57|50.27|12
1723559740000|2024-08-13 14:35:40|50.61|50.31|50.58|50.28|50.61|50.31|50.58|50.28|9
1723559750000|2024-08-13 14:35:50|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|9
1723559760000|2024-08-13 14:36:00|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1723559770000|2024-08-13 14:36:10|50.61|50.31|50.66|50.36|50.68|50.38|50.61|50.31|14
1723559780000|2024-08-13 14:36:20|50.68|50.38|50.67|50.37|50.69|50.39|50.65|50.35|20
1723559790000|2024-08-13 14:36:30|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|17
1723559800000|2024-08-13 14:36:40|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|9
1723559810000|2024-08-13 14:36:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723559820000|2024-08-13 14:37:00|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|6
1723559830000|2024-08-13 14:37:10|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|5
1723559840000|2024-08-13 14:37:20|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|6
1723559850000|2024-08-13 14:37:30|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|6
1723559860000|2024-08-13 14:37:40|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|5
1723559870000|2024-08-13 14:37:50|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|5
1723559880000|2024-08-13 14:38:00|50.68|50.38|50.63|50.33|50.69|50.39|50.63|50.33|10
1723559890000|2024-08-13 14:38:10|50.64|50.34|50.68|50.38|50.69|50.39|50.64|50.34|13
1723559900000|2024-08-13 14:38:20|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|17
1723559910000|2024-08-13 14:38:30|50.67|50.37|50.67|50.37|50.69|50.39|50.66|50.36|17
1723559920000|2024-08-13 14:38:40|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|8
1723559930000|2024-08-13 14:38:50|50.68|50.38|50.78|50.48|50.79|50.49|50.68|50.38|20
1723559940000|2024-08-13 14:39:00|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|8
1723559950000|2024-08-13 14:39:10|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|10
1723559960000|2024-08-13 14:39:20|50.81|50.51|50.81|50.51|50.82|50.52|50.8|50.5|4
1723559970000|2024-08-13 14:39:30|50.8|50.5|50.85|50.55|50.88|50.58|50.8|50.5|12
1723559980000|2024-08-13 14:39:40|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|4
1723559990000|2024-08-13 14:39:50|50.89|50.59|50.97|50.67|50.97|50.67|50.89|50.59|11
1723560000000|2024-08-13 14:40:00|50.94|50.64|50.97|50.67|51|50.7|50.94|50.64|20
1723560010000|2024-08-13 14:40:10|50.94|50.64|50.99|50.69|51|50.7|50.94|50.64|28
1723560020000|2024-08-13 14:40:20|50.97|50.67|50.99|50.69|51|50.7|50.97|50.67|17
1723560030000|2024-08-13 14:40:30|51|50.7|51|50.7|51|50.7|50.98|50.68|17
1723560040000|2024-08-13 14:40:40|50.99|50.69|50.99|50.69|50.99|50.69|50.96|50.66|17
1723560050000|2024-08-13 14:40:50|50.98|50.68|51.01|50.71|51.01|50.71|50.97|50.67|12
1723560060000|2024-08-13 14:41:00|51|50.7|51|50.7|51.01|50.71|51|50.7|11
1723560070000|2024-08-13 14:41:10|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|13
1723560080000|2024-08-13 14:41:20|50.99|50.69|51.01|50.71|51.01|50.71|50.99|50.69|13
1723560090000|2024-08-13 14:41:30|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|17
1723560100000|2024-08-13 14:41:40|50.99|50.69|51.05|50.75|51.08|50.78|50.98|50.68|14
1723560110000|2024-08-13 14:41:50|51.04|50.74|51.08|50.78|51.08|50.78|51.04|50.74|7
1723560120000|2024-08-13 14:42:00|51.05|50.75|51.1|50.8|51.1|50.8|51.05|50.75|16
1723560130000|2024-08-13 14:42:10|51.09|50.79|51.12|50.82|51.12|50.82|51.09|50.79|8
1723560140000|2024-08-13 14:42:20|51.14|50.84|51.17|50.87|51.18|50.88|51.14|50.84|6
1723560150000|2024-08-13 14:42:30|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|8
1723560160000|2024-08-13 14:42:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|12
1723560180000|2024-08-13 14:43:00|51.14|50.84|51.09|50.79|51.14|50.84|51.09|50.79|6
1723560190000|2024-08-13 14:43:10|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|7
1723560200000|2024-08-13 14:43:20|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|8
1723560210000|2024-08-13 14:43:30|51.08|50.78|51.1|50.8|51.11|50.81|51.07|50.77|17
1723560220000|2024-08-13 14:43:40|51.09|50.79|51.15|50.85|51.15|50.85|51.08|50.78|15
1723560230000|2024-08-13 14:43:50|51.14|50.84|51.15|50.85|51.16|50.86|51.14|50.84|8
1723560240000|2024-08-13 14:44:00|51.16|50.86|51.19|50.89|51.21|50.91|51.16|50.86|14
1723560250000|2024-08-13 14:44:10|51.18|50.88|51.12|50.82|51.19|50.89|51.12|50.82|10
1723560260000|2024-08-13 14:44:20|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|9
1723560270000|2024-08-13 14:44:30|51.16|50.86|51.18|50.88|51.19|50.89|51.15|50.85|18
1723560280000|2024-08-13 14:44:40|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|18
1723560290000|2024-08-13 14:44:50|51.16|50.86|51.23|50.93|51.23|50.93|51.16|50.86|10
1723560300000|2024-08-13 14:45:00|51.25|50.95|51.22|50.92|51.28|50.98|51.22|50.92|14
1723560310000|2024-08-13 14:45:10|51.23|50.93|51.19|50.89|51.23|50.93|51.17|50.87|20
1723560320000|2024-08-13 14:45:20|51.17|50.87|51.16|50.86|51.19|50.89|51.16|50.86|17
1723560330000|2024-08-13 14:45:30|51.17|50.87|51.16|50.86|51.19|50.89|51.16|50.86|16
1723560340000|2024-08-13 14:45:40|51.18|50.88|51.11|50.81|51.18|50.88|51.1|50.8|13
1723560350000|2024-08-13 14:45:50|51.1|50.8|51.1|50.8|51.11|50.81|51.07|50.77|16
1723560360000|2024-08-13 14:46:00|51.11|50.81|51.12|50.82|51.18|50.88|51.11|50.81|12
1723560370000|2024-08-13 14:46:10|51.15|50.85|51.12|50.82|51.16|50.86|51.12|50.82|19
1723560380000|2024-08-13 14:46:20|51.13|50.83|51.08|50.78|51.13|50.83|51.08|50.78|12
1723560390000|2024-08-13 14:46:30|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|13
1723560400000|2024-08-13 14:46:40|51.11|50.81|51.1|50.8|51.11|50.81|51.09|50.79|13
1723560410000|2024-08-13 14:46:50|51.09|50.79|51.08|50.78|51.09|50.79|51.06|50.76|12
1723560420000|2024-08-13 14:47:00|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|10
1723560430000|2024-08-13 14:47:10|51.07|50.77|51.1|50.8|51.11|50.81|51.06|50.76|15
1723560440000|2024-08-13 14:47:20|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|10
1723560450000|2024-08-13 14:47:30|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|18
1723560460000|2024-08-13 14:47:40|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|14
1723560470000|2024-08-13 14:47:50|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|10
1723560480000|2024-08-13 14:48:00|51.09|50.79|51.08|50.78|51.09|50.79|51.06|50.76|13
1723560490000|2024-08-13 14:48:10|51.09|50.79|51.08|50.78|51.1|50.8|51.07|50.77|19
1723560500000|2024-08-13 14:48:20|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|17
1723560510000|2024-08-13 14:48:30|51.11|50.81|51.15|50.85|51.15|50.85|51.11|50.81|5
1723560520000|2024-08-13 14:48:40|51.19|50.89|51.21|50.91|51.21|50.91|51.18|50.88|8
1723560530000|2024-08-13 14:48:50|51.2|50.9|51.2|50.9|51.22|50.92|51.19|50.89|6
1723560540000|2024-08-13 14:49:00|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|11
1723560550000|2024-08-13 14:49:10|51.23|50.93|51.3|51|51.3|51|51.23|50.93|12
1723560560000|2024-08-13 14:49:20|51.32|51.02|51.3|51|51.32|51.02|51.28|50.98|11
1723560570000|2024-08-13 14:49:30|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|5
1723560580000|2024-08-13 14:49:40|51.32|51.02|51.32|51.02|51.33|51.03|51.3|51|9
1723560590000|2024-08-13 14:49:50|51.31|51.01|51.39|51.09|51.4|51.1|51.31|51.01|17
1723560600000|2024-08-13 14:50:00|51.38|51.08|51.31|51.01|51.38|51.08|51.3|51|11
1723560610000|2024-08-13 14:50:10|51.32|51.02|51.3|51|51.32|51.02|51.29|50.99|11
1723560620000|2024-08-13 14:50:20|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1723560630000|2024-08-13 14:50:30|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|12
1723560640000|2024-08-13 14:50:40|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|12
1723560650000|2024-08-13 14:50:50|51.3|51|51.31|51.01|51.31|51.01|51.3|51|8
1723560660000|2024-08-13 14:51:00|51.32|51.02|51.31|51.01|51.32|51.02|51.29|50.99|12
1723560670000|2024-08-13 14:51:10|51.32|51.02|51.32|51.02|51.38|51.08|51.31|51.01|19
1723560680000|2024-08-13 14:51:20|51.33|51.03|51.36|51.06|51.38|51.08|51.32|51.02|11
1723560690000|2024-08-13 14:51:30|51.35|51.05|51.35|51.05|51.37|51.07|51.33|51.03|7
1723560700000|2024-08-13 14:51:40|51.36|51.06|51.38|51.08|51.38|51.08|51.33|51.03|11
1723560710000|2024-08-13 14:51:50|51.37|51.07|51.33|51.03|51.37|51.07|51.33|51.03|4
1723560720000|2024-08-13 14:52:00|51.32|51.02|51.33|51.03|51.33|51.03|51.3|51|19
1723560730000|2024-08-13 14:52:10|51.35|51.05|51.35|51.05|51.38|51.08|51.34|51.04|5
1723560740000|2024-08-13 14:52:20|51.36|51.06|51.38|51.08|51.39|51.09|51.36|51.06|5
1723560750000|2024-08-13 14:52:30|51.4|51.1|51.41|51.11|51.41|51.11|51.39|51.09|6
1723560760000|2024-08-13 14:52:40|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|2
1723560770000|2024-08-13 14:52:50|51.43|51.13|51.44|51.14|51.49|51.19|51.43|51.13|9
1723560780000|2024-08-13 14:53:00|51.47|51.17|51.56|51.26|51.56|51.26|51.46|51.16|13
1723560790000|2024-08-13 14:53:10|51.54|51.24|51.56|51.26|51.57|51.27|51.52|51.22|15
1723560800000|2024-08-13 14:53:20|51.58|51.28|51.53|51.23|51.59|51.29|51.52|51.22|13
1723560810000|2024-08-13 14:53:30|51.52|51.22|51.63|51.33|51.63|51.33|51.51|51.21|15
1723560820000|2024-08-13 14:53:40|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|12
1723560830000|2024-08-13 14:53:50|51.64|51.34|51.73|51.43|51.73|51.43|51.64|51.34|13
1723560840000|2024-08-13 14:54:00|51.71|51.41|51.85|51.55|51.85|51.55|51.71|51.41|10
1723560850000|2024-08-13 14:54:10|51.83|51.53|51.75|51.45|51.83|51.53|51.74|51.44|18
1723560860000|2024-08-13 14:54:20|51.76|51.46|51.83|51.53|51.84|51.54|51.76|51.46|14
1723560870000|2024-08-13 14:54:30|51.82|51.52|51.95|51.65|51.95|51.65|51.81|51.51|24
1723560880000|2024-08-13 14:54:40|51.94|51.64|51.95|51.65|51.95|51.65|51.91|51.61|6
1723560890000|2024-08-13 14:54:50|51.96|51.66|51.94|51.64|52.05|51.75|51.94|51.64|21
1723560900000|2024-08-13 14:55:00|51.93|51.63|51.96|51.66|52|51.7|51.93|51.63|24
1723560910000|2024-08-13 14:55:10|51.95|51.65|52.02|51.72|52.02|51.72|51.95|51.65|21
1723560920000|2024-08-13 14:55:20|52.03|51.73|52.14|51.84|52.17|51.87|52.02|51.72|22
1723560930000|2024-08-13 14:55:30|52.13|51.83|52.04|51.74|52.14|51.84|52.03|51.73|22
1723560940000|2024-08-13 14:55:40|52.03|51.73|51.88|51.58|52.04|51.74|51.88|51.58|21
1723560950000|2024-08-13 14:55:50|51.86|51.56|51.85|51.55|51.9|51.6|51.81|51.51|21
1723560960000|2024-08-13 14:56:00|51.86|51.56|51.8|51.5|51.89|51.59|51.8|51.5|20
1723560970000|2024-08-13 14:56:10|51.78|51.48|51.76|51.46|51.82|51.52|51.76|51.46|14
1723560980000|2024-08-13 14:56:20|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|4
1723560990000|2024-08-13 14:56:30|51.74|51.44|51.77|51.47|51.77|51.47|51.69|51.39|10
1723561000000|2024-08-13 14:56:40|51.76|51.46|51.67|51.37|51.76|51.46|51.67|51.37|16
1723561010000|2024-08-13 14:56:50|51.68|51.38|51.67|51.37|51.69|51.39|51.66|51.36|20
1723561020000|2024-08-13 14:57:00|51.69|51.39|51.69|51.39|51.7|51.4|51.67|51.37|15
1723561030000|2024-08-13 14:57:10|51.68|51.38|51.72|51.42|51.74|51.44|51.68|51.38|21
1723561040000|2024-08-13 14:57:20|51.71|51.41|51.69|51.39|51.71|51.41|51.68|51.38|11
1723561050000|2024-08-13 14:57:30|51.7|51.4|51.76|51.46|51.77|51.47|51.67|51.37|22
1723561060000|2024-08-13 14:57:40|51.74|51.44|51.78|51.48|51.8|51.5|51.73|51.43|16
1723561070000|2024-08-13 14:57:50|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|19
1723561080000|2024-08-13 14:58:00|51.79|51.49|51.78|51.48|51.8|51.5|51.77|51.47|9
1723561090000|2024-08-13 14:58:10|51.77|51.47|51.71|51.41|51.77|51.47|51.7|51.4|9
1723561100000|2024-08-13 14:58:20|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|7
1723561110000|2024-08-13 14:58:30|51.73|51.43|51.69|51.39|51.73|51.43|51.69|51.39|11
1723561120000|2024-08-13 14:58:40|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|4
1723561130000|2024-08-13 14:58:50|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|5
1723561140000|2024-08-13 14:59:00|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|11
1723561150000|2024-08-13 14:59:10|51.72|51.42|51.72|51.42|51.72|51.42|51.7|51.4|9
1723561160000|2024-08-13 14:59:20|51.71|51.41|51.69|51.39|51.72|51.42|51.69|51.39|16
1723561170000|2024-08-13 14:59:30|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|17
1723561180000|2024-08-13 14:59:40|51.69|51.39|51.69|51.39|51.69|51.39|51.67|51.37|19
1723561190000|2024-08-13 14:59:50|51.68|51.38|51.62|51.32|51.69|51.39|51.62|51.32|13
1723561200000|2024-08-13 15:00:00|51.61|51.31|51.57|51.27|51.61|51.31|51.57|51.27|6
1723561210000|2024-08-13 15:00:10|51.58|51.28|51.69|51.39|51.69|51.39|51.57|51.27|14
1723561220000|2024-08-13 15:00:20|51.68|51.38|51.68|51.38|51.69|51.39|51.67|51.37|17
1723561230000|2024-08-13 15:00:30|51.69|51.39|51.68|51.38|51.7|51.4|51.66|51.36|28
1723561240000|2024-08-13 15:00:40|51.67|51.37|51.71|51.41|51.71|51.41|51.67|51.37|17
1723561250000|2024-08-13 15:00:50|51.7|51.4|51.77|51.47|51.79|51.49|51.69|51.39|16
1723561260000|2024-08-13 15:01:00|51.78|51.48|51.77|51.47|51.79|51.49|51.76|51.46|15
1723561270000|2024-08-13 15:01:10|51.78|51.48|51.77|51.47|51.78|51.48|51.75|51.45|23
1723561280000|2024-08-13 15:01:20|51.78|51.48|51.77|51.47|51.79|51.49|51.76|51.46|22
1723561290000|2024-08-13 15:01:30|51.78|51.48|51.76|51.46|51.79|51.49|51.76|51.46|21
1723561300000|2024-08-13 15:01:40|51.77|51.47|51.8|51.5|51.8|51.5|51.75|51.45|10
1723561310000|2024-08-13 15:01:50|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|13
1723561320000|2024-08-13 15:02:00|51.78|51.48|51.79|51.49|51.81|51.51|51.78|51.48|9
1723561330000|2024-08-13 15:02:10|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|12
1723561340000|2024-08-13 15:02:20|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|7
1723561350000|2024-08-13 15:02:30|51.79|51.49|51.72|51.42|51.8|51.5|51.71|51.41|15
1723561360000|2024-08-13 15:02:40|51.71|51.41|51.68|51.38|51.71|51.41|51.67|51.37|11
1723561370000|2024-08-13 15:02:50|51.67|51.37|51.69|51.39|51.7|51.4|51.66|51.36|17
1723561380000|2024-08-13 15:03:00|51.67|51.37|51.67|51.37|51.69|51.39|51.65|51.35|20
1723561390000|2024-08-13 15:03:10|51.66|51.36|51.65|51.35|51.69|51.39|51.62|51.32|18
1723561400000|2024-08-13 15:03:20|51.66|51.36|51.61|51.31|51.68|51.38|51.61|51.31|14
1723561410000|2024-08-13 15:03:30|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|8
1723561420000|2024-08-13 15:03:40|51.62|51.32|51.66|51.36|51.67|51.37|51.61|51.31|14
1723561430000|2024-08-13 15:03:50|51.64|51.34|51.61|51.31|51.66|51.36|51.61|51.31|14
1723561440000|2024-08-13 15:04:00|51.62|51.32|51.59|51.29|51.62|51.32|51.57|51.27|10
1723561450000|2024-08-13 15:04:10|51.57|51.27|51.57|51.27|51.6|51.3|51.57|51.27|7
1723561460000|2024-08-13 15:04:20|51.59|51.29|51.61|51.31|51.62|51.32|51.58|51.28|5
1723561470000|2024-08-13 15:04:30|51.64|51.34|51.67|51.37|51.69|51.39|51.64|51.34|10
1723561480000|2024-08-13 15:04:40|51.69|51.39|51.69|51.39|51.7|51.4|51.67|51.37|7
1723561490000|2024-08-13 15:04:50|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|8
1723561500000|2024-08-13 15:05:00|51.7|51.4|51.75|51.45|51.75|51.45|51.69|51.39|12
1723561510000|2024-08-13 15:05:10|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|9
1723561520000|2024-08-13 15:05:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|6
1723561530000|2024-08-13 15:05:30|51.73|51.43|51.78|51.48|51.78|51.48|51.72|51.42|12
1723561540000|2024-08-13 15:05:40|51.79|51.49|51.78|51.48|51.79|51.49|51.76|51.46|14
1723561550000|2024-08-13 15:05:50|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1723561560000|2024-08-13 15:06:00|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|9
1723561570000|2024-08-13 15:06:10|51.75|51.45|51.78|51.48|51.78|51.48|51.72|51.42|11
1723561580000|2024-08-13 15:06:20|51.77|51.47|51.8|51.5|51.8|51.5|51.76|51.46|10
1723561590000|2024-08-13 15:06:30|51.79|51.49|51.76|51.46|51.8|51.5|51.76|51.46|8
1723561600000|2024-08-13 15:06:40|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|12
1723561610000|2024-08-13 15:06:50|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|9
1723561620000|2024-08-13 15:07:00|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|12
1723561630000|2024-08-13 15:07:10|51.74|51.44|51.7|51.4|51.76|51.46|51.7|51.4|18
1723561640000|2024-08-13 15:07:20|51.71|51.41|51.69|51.39|51.72|51.42|51.69|51.39|8
1723561650000|2024-08-13 15:07:30|51.7|51.4|51.66|51.36|51.7|51.4|51.66|51.36|9
1723561660000|2024-08-13 15:07:40|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1723561670000|2024-08-13 15:07:50|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1723561680000|2024-08-13 15:08:00|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|4
1723561690000|2024-08-13 15:08:10|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|8
1723561700000|2024-08-13 15:08:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1723561710000|2024-08-13 15:08:30|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|6
1723561720000|2024-08-13 15:08:40|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|9
1723561730000|2024-08-13 15:08:50|51.59|51.29|51.56|51.26|51.59|51.29|51.56|51.26|8
1723561740000|2024-08-13 15:09:00|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|9
1723561750000|2024-08-13 15:09:10|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|14
1723561760000|2024-08-13 15:09:20|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|13
1723561770000|2024-08-13 15:09:30|51.58|51.28|51.6|51.3|51.6|51.3|51.56|51.26|12
1723561780000|2024-08-13 15:09:40|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1723561790000|2024-08-13 15:09:50|51.6|51.3|51.57|51.27|51.62|51.32|51.57|51.27|12
1723561800000|2024-08-13 15:10:00|51.58|51.28|51.59|51.29|51.6|51.3|51.57|51.27|17
1723561810000|2024-08-13 15:10:10|51.58|51.28|51.61|51.31|51.61|51.31|51.56|51.26|15
1723561820000|2024-08-13 15:10:20|51.59|51.29|51.66|51.36|51.66|51.36|51.59|51.29|8
1723561830000|2024-08-13 15:10:30|51.62|51.32|51.68|51.38|51.69|51.39|51.62|51.32|14
1723561840000|2024-08-13 15:10:40|51.69|51.39|51.68|51.38|51.71|51.41|51.68|51.38|17
1723561850000|2024-08-13 15:10:50|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|8
1723561860000|2024-08-13 15:11:00|51.68|51.38|51.76|51.46|51.76|51.46|51.68|51.38|14
1723561870000|2024-08-13 15:11:10|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|12
1723561880000|2024-08-13 15:11:20|51.77|51.47|51.71|51.41|51.8|51.5|51.71|51.41|10
1723561890000|2024-08-13 15:11:30|51.72|51.42|51.72|51.42|51.75|51.45|51.71|51.41|16
1723561900000|2024-08-13 15:11:40|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|6
1723561910000|2024-08-13 15:11:50|51.71|51.41|51.76|51.46|51.76|51.46|51.71|51.41|14
1723561920000|2024-08-13 15:12:00|51.74|51.44|51.72|51.42|51.77|51.47|51.72|51.42|16
1723561930000|2024-08-13 15:12:10|51.71|51.41|51.72|51.42|51.73|51.43|51.71|51.41|10
1723561940000|2024-08-13 15:12:20|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1723561950000|2024-08-13 15:12:30|51.7|51.4|51.7|51.4|51.72|51.42|51.7|51.4|10
1723561960000|2024-08-13 15:12:40|51.71|51.41|51.71|51.41|51.73|51.43|51.7|51.4|13
1723561970000|2024-08-13 15:12:50|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|8
1723561980000|2024-08-13 15:13:00|51.72|51.42|51.59|51.29|51.72|51.42|51.59|51.29|19
1723561990000|2024-08-13 15:13:10|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|12
1723562000000|2024-08-13 15:13:20|51.57|51.27|51.61|51.31|51.61|51.31|51.57|51.27|16
1723562010000|2024-08-13 15:13:30|51.62|51.32|51.58|51.28|51.62|51.32|51.56|51.26|9
1723562020000|2024-08-13 15:13:40|51.57|51.27|51.51|51.21|51.58|51.28|51.51|51.21|17
1723562030000|2024-08-13 15:13:50|51.52|51.22|51.48|51.18|51.52|51.22|51.48|51.18|2
1723562040000|2024-08-13 15:14:00|51.49|51.19|51.5|51.2|51.51|51.21|51.49|51.19|4
1723562050000|2024-08-13 15:14:10|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|6
1723562060000|2024-08-13 15:14:20|51.48|51.18|51.48|51.18|51.48|51.18|51.42|51.12|13
1723562070000|2024-08-13 15:14:30|51.47|51.17|51.43|51.13|51.48|51.18|51.43|51.13|9
1723562080000|2024-08-13 15:14:40|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|4
1723562100000|2024-08-13 15:15:00|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|7
1723562110000|2024-08-13 15:15:10|51.38|51.08|51.4|51.1|51.42|51.12|51.37|51.07|10
1723562120000|2024-08-13 15:15:20|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|5
1723562130000|2024-08-13 15:15:30|51.37|51.07|51.36|51.06|51.4|51.1|51.36|51.06|15
1723562140000|2024-08-13 15:15:40|51.38|51.08|51.38|51.08|51.39|51.09|51.36|51.06|10
1723562150000|2024-08-13 15:15:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|6
1723562160000|2024-08-13 15:16:00|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|13
1723562170000|2024-08-13 15:16:10|51.39|51.09|51.38|51.08|51.41|51.11|51.38|51.08|10
1723562180000|2024-08-13 15:16:20|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|7
1723562190000|2024-08-13 15:16:30|51.36|51.06|51.32|51.02|51.37|51.07|51.31|51.01|10
1723562200000|2024-08-13 15:16:40|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|8
1723562210000|2024-08-13 15:16:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1723562220000|2024-08-13 15:17:00|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|3
1723562230000|2024-08-13 15:17:10|51.28|50.98|51.3|51|51.3|51|51.28|50.98|4
1723562240000|2024-08-13 15:17:20|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|6
1723562250000|2024-08-13 15:17:30|51.27|50.97|51.24|50.94|51.27|50.97|51.23|50.93|13
1723562260000|2024-08-13 15:17:40|51.23|50.93|51.29|50.99|51.3|51|51.23|50.93|16
1723562270000|2024-08-13 15:17:50|51.3|51|51.33|51.03|51.33|51.03|51.3|51|18
1723562280000|2024-08-13 15:18:00|51.32|51.02|51.38|51.08|51.39|51.09|51.32|51.02|17
1723562290000|2024-08-13 15:18:10|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|17
1723562300000|2024-08-13 15:18:20|51.38|51.08|51.42|51.12|51.42|51.12|51.37|51.07|13
1723562310000|2024-08-13 15:18:30|51.43|51.13|51.47|51.17|51.48|51.18|51.41|51.11|22
1723562320000|2024-08-13 15:18:40|51.48|51.18|51.48|51.18|51.5|51.2|51.46|51.16|18
1723562330000|2024-08-13 15:18:50|51.49|51.19|51.5|51.2|51.51|51.21|51.48|51.18|11
1723562340000|2024-08-13 15:19:00|51.49|51.19|51.51|51.21|51.51|51.21|51.47|51.17|23
1723562350000|2024-08-13 15:19:10|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|23
1723562360000|2024-08-13 15:19:20|51.5|51.2|51.46|51.16|51.51|51.21|51.46|51.16|19
1723562370000|2024-08-13 15:19:30|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|24
1723562380000|2024-08-13 15:19:40|51.5|51.2|51.52|51.22|51.52|51.22|51.48|51.18|17
1723562390000|2024-08-13 15:19:50|51.51|51.21|51.5|51.2|51.52|51.22|51.49|51.19|18
1723562400000|2024-08-13 15:20:00|51.51|51.21|51.51|51.21|51.51|51.21|51.48|51.18|20
1723562410000|2024-08-13 15:20:10|51.5|51.2|51.5|51.2|51.51|51.21|51.49|51.19|9
1723562420000|2024-08-13 15:20:20|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|7
1723562430000|2024-08-13 15:20:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723562440000|2024-08-13 15:20:40|51.49|51.19|51.5|51.2|51.5|51.2|51.48|51.18|8
1723562450000|2024-08-13 15:20:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1723562460000|2024-08-13 15:21:00|51.51|51.21|51.57|51.27|51.57|51.27|51.51|51.21|9
1723562470000|2024-08-13 15:21:10|51.56|51.26|51.58|51.28|51.59|51.29|51.54|51.24|14
1723562480000|2024-08-13 15:21:20|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|4
1723562490000|2024-08-13 15:21:30|51.6|51.3|51.58|51.28|51.6|51.3|51.56|51.26|11
1723562500000|2024-08-13 15:21:40|51.57|51.27|51.49|51.19|51.59|51.29|51.48|51.18|18
1723562510000|2024-08-13 15:21:50|51.48|51.18|51.45|51.15|51.49|51.19|51.43|51.13|18
1723562520000|2024-08-13 15:22:00|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|17
1723562530000|2024-08-13 15:22:10|51.48|51.18|51.47|51.17|51.48|51.18|51.45|51.15|22
1723562540000|2024-08-13 15:22:20|51.46|51.16|51.48|51.18|51.5|51.2|51.46|51.16|22
1723562550000|2024-08-13 15:22:30|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|24
1723562560000|2024-08-13 15:22:40|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|25
1723562570000|2024-08-13 15:22:50|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|17
1723562580000|2024-08-13 15:23:00|51.48|51.18|51.46|51.16|51.49|51.19|51.43|51.13|18
1723562590000|2024-08-13 15:23:10|51.45|51.15|51.41|51.11|51.46|51.16|51.39|51.09|19
1723562600000|2024-08-13 15:23:20|51.4|51.1|51.4|51.1|51.42|51.12|51.39|51.09|9
1723562610000|2024-08-13 15:23:30|51.41|51.11|51.46|51.16|51.48|51.18|51.4|51.1|21
1723562620000|2024-08-13 15:23:40|51.47|51.17|51.47|51.17|51.48|51.18|51.45|51.15|14
1723562630000|2024-08-13 15:23:50|51.46|51.16|51.45|51.15|51.47|51.17|51.45|51.15|13
1723562640000|2024-08-13 15:24:00|51.44|51.14|51.41|51.11|51.44|51.14|51.4|51.1|19
1723562650000|2024-08-13 15:24:10|51.4|51.1|51.41|51.11|51.41|51.11|51.38|51.08|16
1723562660000|2024-08-13 15:24:20|51.39|51.09|51.39|51.09|51.41|51.11|51.39|51.09|25
1723562670000|2024-08-13 15:24:30|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|17
1723562680000|2024-08-13 15:24:40|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|20
1723562690000|2024-08-13 15:24:50|51.4|51.1|51.38|51.08|51.41|51.11|51.37|51.07|13
1723562700000|2024-08-13 15:25:00|51.37|51.07|51.37|51.07|51.37|51.07|51.35|51.05|22
1723562710000|2024-08-13 15:25:10|51.36|51.06|51.38|51.08|51.39|51.09|51.35|51.05|13
1723562720000|2024-08-13 15:25:20|51.39|51.09|51.39|51.09|51.39|51.09|51.36|51.06|13
1723562730000|2024-08-13 15:25:30|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|16
1723562740000|2024-08-13 15:25:40|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|15
1723562750000|2024-08-13 15:25:50|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|9
1723562760000|2024-08-13 15:26:00|51.39|51.09|51.48|51.18|51.48|51.18|51.39|51.09|17
1723562770000|2024-08-13 15:26:10|51.47|51.17|51.47|51.17|51.48|51.18|51.46|51.16|15
1723562780000|2024-08-13 15:26:20|51.44|51.14|51.4|51.1|51.44|51.14|51.39|51.09|13
1723562790000|2024-08-13 15:26:30|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|22
1723562800000|2024-08-13 15:26:40|51.39|51.09|51.39|51.09|51.41|51.11|51.38|51.08|15
1723562810000|2024-08-13 15:26:50|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|22
1723562820000|2024-08-13 15:27:00|51.4|51.1|51.4|51.1|51.4|51.1|51.38|51.08|22
1723562830000|2024-08-13 15:27:10|51.39|51.09|51.4|51.1|51.42|51.12|51.39|51.09|18
1723562840000|2024-08-13 15:27:20|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|14
1723562850000|2024-08-13 15:27:30|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|16
1723562860000|2024-08-13 15:27:40|51.4|51.1|51.41|51.11|51.41|51.11|51.39|51.09|17
1723562870000|2024-08-13 15:27:50|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|8
1723562880000|2024-08-13 15:28:00|51.42|51.12|51.47|51.17|51.48|51.18|51.42|51.12|16
1723562890000|2024-08-13 15:28:10|51.46|51.16|51.47|51.17|51.5|51.2|51.44|51.14|12
1723562900000|2024-08-13 15:28:20|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|8
1723562910000|2024-08-13 15:28:30|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|9
1723562920000|2024-08-13 15:28:40|51.51|51.21|51.5|51.2|51.51|51.21|51.48|51.18|8
1723562930000|2024-08-13 15:28:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|6
1723562940000|2024-08-13 15:29:00|51.49|51.19|51.5|51.2|51.5|51.2|51.48|51.18|10
1723562950000|2024-08-13 15:29:10|51.49|51.19|51.48|51.18|51.5|51.2|51.46|51.16|12
1723562960000|2024-08-13 15:29:20|51.47|51.17|51.41|51.11|51.48|51.18|51.41|51.11|6
1723562970000|2024-08-13 15:29:30|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|7
1723562980000|2024-08-13 15:29:40|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|3
1723562990000|2024-08-13 15:29:50|51.4|51.1|51.37|51.07|51.4|51.1|51.36|51.06|9
1723563000000|2024-08-13 15:30:00|51.36|51.06|51.38|51.08|51.38|51.08|51.34|51.04|18
1723563010000|2024-08-13 15:30:10|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|6
1723563020000|2024-08-13 15:30:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|10
1723563030000|2024-08-13 15:30:30|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|14
1723563040000|2024-08-13 15:30:40|51.35|51.05|51.36|51.06|51.37|51.07|51.34|51.04|19
1723563050000|2024-08-13 15:30:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|10
1723563060000|2024-08-13 15:31:00|51.35|51.05|51.27|50.97|51.35|51.05|51.26|50.96|18
1723563070000|2024-08-13 15:31:10|51.26|50.96|51.21|50.91|51.27|50.97|51.21|50.91|8
1723563080000|2024-08-13 15:31:20|51.22|50.92|51.22|50.92|51.22|50.92|51.2|50.9|16
1723563090000|2024-08-13 15:31:30|51.2|50.9|51.21|50.91|51.22|50.92|51.19|50.89|12
1723563100000|2024-08-13 15:31:40|51.19|50.89|51.19|50.89|51.22|50.92|51.17|50.87|19
1723563110000|2024-08-13 15:31:50|51.22|50.92|51.16|50.86|51.22|50.92|51.16|50.86|19
1723563120000|2024-08-13 15:32:00|51.17|50.87|51.12|50.82|51.17|50.87|51.12|50.82|4
1723563130000|2024-08-13 15:32:10|51.15|50.85|51.17|50.87|51.18|50.88|51.15|50.85|17
1723563140000|2024-08-13 15:32:20|51.16|50.86|51.16|50.86|51.17|50.87|51.12|50.82|25
1723563150000|2024-08-13 15:32:30|51.17|50.87|51.17|50.87|51.18|50.88|51.15|50.85|15
1723563160000|2024-08-13 15:32:40|51.18|50.88|51.15|50.85|51.19|50.89|51.15|50.85|12
1723563170000|2024-08-13 15:32:50|51.16|50.86|51.18|50.88|51.18|50.88|51.15|50.85|9
1723563180000|2024-08-13 15:33:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|5
1723563190000|2024-08-13 15:33:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723563200000|2024-08-13 15:33:20|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|15
1723563210000|2024-08-13 15:33:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723563220000|2024-08-13 15:33:40|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|12
1723563230000|2024-08-13 15:33:50|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|4
1723563240000|2024-08-13 15:34:00|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|8
1723563250000|2024-08-13 15:34:10|51.18|50.88|51.15|50.85|51.18|50.88|51.15|50.85|10
1723563260000|2024-08-13 15:34:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723563270000|2024-08-13 15:34:30|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|16
1723563280000|2024-08-13 15:34:40|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|10
1723563290000|2024-08-13 15:34:50|51.17|50.87|51.29|50.99|51.29|50.99|51.17|50.87|15
1723563300000|2024-08-13 15:35:00|51.28|50.98|51.3|51|51.31|51.01|51.28|50.98|16
1723563310000|2024-08-13 15:35:10|51.31|51.01|51.32|51.02|51.34|51.04|51.29|50.99|11
1723563320000|2024-08-13 15:35:20|51.33|51.03|51.31|51.01|51.34|51.04|51.31|51.01|7
1723563330000|2024-08-13 15:35:30|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|6
1723563340000|2024-08-13 15:35:40|51.3|51|51.29|50.99|51.3|51|51.26|50.96|21
1723563350000|2024-08-13 15:35:50|51.3|51|51.28|50.98|51.31|51.01|51.28|50.98|19
1723563360000|2024-08-13 15:36:00|51.27|50.97|51.29|50.99|51.3|51|51.26|50.96|24
1723563370000|2024-08-13 15:36:10|51.26|50.96|51.28|50.98|51.29|50.99|51.26|50.96|19
1723563380000|2024-08-13 15:36:20|51.25|50.95|51.26|50.96|51.28|50.98|51.24|50.94|24
1723563390000|2024-08-13 15:36:30|51.24|50.94|51.27|50.97|51.28|50.98|51.24|50.94|18
1723563400000|2024-08-13 15:36:40|51.26|50.96|51.26|50.96|51.28|50.98|51.24|50.94|26
1723563410000|2024-08-13 15:36:50|51.23|50.93|51.18|50.88|51.23|50.93|51.18|50.88|10
1723563420000|2024-08-13 15:37:00|51.17|50.87|51.17|50.87|51.19|50.89|51.16|50.86|13
1723563430000|2024-08-13 15:37:10|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|14
1723563440000|2024-08-13 15:37:20|51.19|50.89|51.21|50.91|51.22|50.92|51.19|50.89|7
1723563450000|2024-08-13 15:37:30|51.22|50.92|51.21|50.91|51.24|50.94|51.2|50.9|13
1723563460000|2024-08-13 15:37:40|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|9
1723563470000|2024-08-13 15:37:50|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1723563480000|2024-08-13 15:38:00|51.19|50.89|51.19|50.89|51.21|50.91|51.19|50.89|7
1723563490000|2024-08-13 15:38:10|51.2|50.9|51.17|50.87|51.21|50.91|51.17|50.87|12
1723563500000|2024-08-13 15:38:20|51.18|50.88|51.19|50.89|51.19|50.89|51.16|50.86|13
1723563510000|2024-08-13 15:38:30|51.18|50.88|51.17|50.87|51.19|50.89|51.16|50.86|17
1723563520000|2024-08-13 15:38:40|51.16|50.86|51.15|50.85|51.18|50.88|51.15|50.85|16
1723563530000|2024-08-13 15:38:50|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|13
1723563540000|2024-08-13 15:39:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|13
1723563550000|2024-08-13 15:39:10|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|13
1723563560000|2024-08-13 15:39:20|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|15
1723563570000|2024-08-13 15:39:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723563580000|2024-08-13 15:39:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|9
1723563590000|2024-08-13 15:39:50|51.18|50.88|51.12|50.82|51.19|50.89|51.12|50.82|11
1723563600000|2024-08-13 15:40:00|51.11|50.81|51.15|50.85|51.17|50.87|51.1|50.8|8
1723563610000|2024-08-13 15:40:10|51.16|50.86|51.17|50.87|51.18|50.88|51.15|50.85|15
1723563620000|2024-08-13 15:40:20|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|11
1723563630000|2024-08-13 15:40:30|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1723563640000|2024-08-13 15:40:40|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|9
1723563650000|2024-08-13 15:40:50|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1723563660000|2024-08-13 15:41:00|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|6
1723563670000|2024-08-13 15:41:10|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|12
1723563680000|2024-08-13 15:41:20|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|4
1723563690000|2024-08-13 15:41:30|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|11
1723563700000|2024-08-13 15:41:40|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|13
1723563710000|2024-08-13 15:41:50|51.25|50.95|51.27|50.97|51.28|50.98|51.25|50.95|11
1723563720000|2024-08-13 15:42:00|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|8
1723563730000|2024-08-13 15:42:10|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1723563740000|2024-08-13 15:42:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723563750000|2024-08-13 15:42:30|51.27|50.97|51.29|50.99|51.31|51.01|51.27|50.97|8
1723563760000|2024-08-13 15:42:40|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723563770000|2024-08-13 15:42:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1723563780000|2024-08-13 15:43:00|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1723563800000|2024-08-13 15:43:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|4
1723563810000|2024-08-13 15:43:30|51.33|51.03|51.37|51.07|51.37|51.07|51.33|51.03|5
1723563820000|2024-08-13 15:43:40|51.36|51.06|51.39|51.09|51.39|51.09|51.36|51.06|6
1723563830000|2024-08-13 15:43:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1723563840000|2024-08-13 15:44:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1723563850000|2024-08-13 15:44:10|51.39|51.09|51.35|51.05|51.4|51.1|51.35|51.05|8
1723563860000|2024-08-13 15:44:20|51.37|51.07|51.3|51|51.38|51.08|51.29|50.99|20
1723563870000|2024-08-13 15:44:30|51.29|50.99|51.28|50.98|51.3|51|51.26|50.96|16
1723563880000|2024-08-13 15:44:40|51.27|50.97|51.26|50.96|51.28|50.98|51.25|50.95|10
1723563890000|2024-08-13 15:44:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|6
1723563900000|2024-08-13 15:45:00|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|11
1723563910000|2024-08-13 15:45:10|51.28|50.98|51.28|50.98|51.3|51|51.27|50.97|6
1723563920000|2024-08-13 15:45:20|51.29|50.99|51.26|50.96|51.29|50.99|51.23|50.93|20
1723563930000|2024-08-13 15:45:30|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|18
1723563940000|2024-08-13 15:45:40|51.26|50.96|51.27|50.97|51.27|50.97|51.24|50.94|20
1723563950000|2024-08-13 15:45:50|51.26|50.96|51.28|50.98|51.29|50.99|51.25|50.95|14
1723563960000|2024-08-13 15:46:00|51.29|50.99|51.28|50.98|51.3|51|51.27|50.97|10
1723563970000|2024-08-13 15:46:10|51.29|50.99|51.34|51.04|51.34|51.04|51.28|50.98|9
1723563980000|2024-08-13 15:46:20|51.36|51.06|51.35|51.05|51.37|51.07|51.34|51.04|17
1723563990000|2024-08-13 15:46:30|51.38|51.08|51.38|51.08|51.39|51.09|51.36|51.06|11
1723564000000|2024-08-13 15:46:40|51.37|51.07|51.38|51.08|51.39|51.09|51.35|51.05|21
1723564010000|2024-08-13 15:46:50|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|10
1723564020000|2024-08-13 15:47:00|51.37|51.07|51.36|51.06|51.38|51.08|51.34|51.04|13
1723564030000|2024-08-13 15:47:10|51.37|51.07|51.36|51.06|51.37|51.07|51.34|51.04|12
1723564040000|2024-08-13 15:47:20|51.35|51.05|51.36|51.06|51.37|51.07|51.35|51.05|10
1723564050000|2024-08-13 15:47:30|51.35|51.05|51.36|51.06|51.36|51.06|51.34|51.04|12
1723564060000|2024-08-13 15:47:40|51.35|51.05|51.35|51.05|51.36|51.06|51.34|51.04|9
1723564070000|2024-08-13 15:47:50|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|13
1723564080000|2024-08-13 15:48:00|51.37|51.07|51.38|51.08|51.38|51.08|51.35|51.05|8
1723564090000|2024-08-13 15:48:10|51.4|51.1|51.41|51.11|51.41|51.11|51.38|51.08|10
1723564100000|2024-08-13 15:48:20|51.42|51.12|51.43|51.13|51.45|51.15|51.42|51.12|5
1723564110000|2024-08-13 15:48:30|51.45|51.15|51.41|51.11|51.45|51.15|51.4|51.1|7
1723564120000|2024-08-13 15:48:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1723564130000|2024-08-13 15:48:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|6
1723564140000|2024-08-13 15:49:00|51.39|51.09|51.37|51.07|51.4|51.1|51.36|51.06|15
1723564150000|2024-08-13 15:49:10|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|12
1723564160000|2024-08-13 15:49:20|51.38|51.08|51.36|51.06|51.38|51.08|51.35|51.05|7
1723564170000|2024-08-13 15:49:30|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|10
1723564180000|2024-08-13 15:49:40|51.39|51.09|51.39|51.09|51.39|51.09|51.37|51.07|9
1723564190000|2024-08-13 15:49:50|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1723564210000|2024-08-13 15:50:10|51.41|51.11|51.46|51.16|51.46|51.16|51.41|51.11|4
1723564220000|2024-08-13 15:50:20|51.45|51.15|51.39|51.09|51.46|51.16|51.39|51.09|8
1723564230000|2024-08-13 15:50:30|51.4|51.1|51.39|51.09|51.41|51.11|51.38|51.08|18
1723564240000|2024-08-13 15:50:40|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|14
1723564250000|2024-08-13 15:50:50|51.39|51.09|51.39|51.09|51.4|51.1|51.37|51.07|13
1723564260000|2024-08-13 15:51:00|51.38|51.08|51.39|51.09|51.4|51.1|51.37|51.07|13
1723564270000|2024-08-13 15:51:10|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|12
1723564280000|2024-08-13 15:51:20|51.38|51.08|51.37|51.07|51.38|51.08|51.35|51.05|11
1723564290000|2024-08-13 15:51:30|51.38|51.08|51.32|51.02|51.38|51.08|51.31|51.01|19
1723564300000|2024-08-13 15:51:40|51.33|51.03|51.31|51.01|51.37|51.07|51.31|51.01|20
1723564310000|2024-08-13 15:51:50|51.3|51|51.29|50.99|51.31|51.01|51.27|50.97|13
1723564320000|2024-08-13 15:52:00|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|4
1723564330000|2024-08-13 15:52:10|51.28|50.98|51.28|50.98|51.29|50.99|51.26|50.96|8
1723564340000|2024-08-13 15:52:20|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|11
1723564350000|2024-08-13 15:52:30|51.28|50.98|51.28|50.98|51.29|50.99|51.25|50.95|11
1723564360000|2024-08-13 15:52:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1723564370000|2024-08-13 15:52:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723564380000|2024-08-13 15:53:00|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|7
1723564390000|2024-08-13 15:53:10|51.28|50.98|51.22|50.92|51.28|50.98|51.22|50.92|11
1723564400000|2024-08-13 15:53:20|51.23|50.93|51.26|50.96|51.26|50.96|51.22|50.92|6
1723564410000|2024-08-13 15:53:30|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|10
1723564420000|2024-08-13 15:53:40|51.28|50.98|51.31|51.01|51.33|51.03|51.28|50.98|14
1723564430000|2024-08-13 15:53:50|51.33|51.03|51.32|51.02|51.34|51.04|51.31|51.01|10
1723564440000|2024-08-13 15:54:00|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|6
1723564450000|2024-08-13 15:54:10|51.34|51.04|51.33|51.03|51.37|51.07|51.33|51.03|4
1723564470000|2024-08-13 15:54:30|51.34|51.04|51.32|51.02|51.34|51.04|51.32|51.02|2
1723564490000|2024-08-13 15:54:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1723564500000|2024-08-13 15:55:00|51.32|51.02|51.29|50.99|51.33|51.03|51.29|50.99|14
1723564510000|2024-08-13 15:55:10|51.3|51|51.32|51.02|51.33|51.03|51.29|50.99|12
1723564520000|2024-08-13 15:55:20|51.33|51.03|51.37|51.07|51.39|51.09|51.33|51.03|8
1723564530000|2024-08-13 15:55:30|51.39|51.09|51.36|51.06|51.39|51.09|51.36|51.06|9
1723564540000|2024-08-13 15:55:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1723564550000|2024-08-13 15:55:50|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1723564560000|2024-08-13 15:56:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|5
1723564570000|2024-08-13 15:56:10|51.41|51.11|51.42|51.12|51.43|51.13|51.4|51.1|4
1723564580000|2024-08-13 15:56:20|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|5
1723564590000|2024-08-13 15:56:30|51.44|51.14|51.41|51.11|51.47|51.17|51.41|51.11|9
1723564600000|2024-08-13 15:56:40|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|7
1723564610000|2024-08-13 15:56:50|51.44|51.14|51.41|51.11|51.45|51.15|51.4|51.1|11
1723564630000|2024-08-13 15:57:10|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|4
1723564640000|2024-08-13 15:57:20|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|4
1723564650000|2024-08-13 15:57:30|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|9
1723564660000|2024-08-13 15:57:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1723564670000|2024-08-13 15:57:50|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|4
1723564680000|2024-08-13 15:58:00|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|13
1723564690000|2024-08-13 15:58:10|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|7
1723564700000|2024-08-13 15:58:20|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|4
1723564710000|2024-08-13 15:58:30|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|5
1723564720000|2024-08-13 15:58:40|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|7
1723564730000|2024-08-13 15:58:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1723564750000|2024-08-13 15:59:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723564760000|2024-08-13 15:59:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|4
1723564770000|2024-08-13 15:59:30|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|7
1723564780000|2024-08-13 15:59:40|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|7
1723564790000|2024-08-13 15:59:50|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|9
1723564800000|2024-08-13 16:00:00|51.39|51.09|51.38|51.08|51.39|51.09|51.36|51.06|7
1723564810000|2024-08-13 16:00:10|51.39|51.09|51.38|51.08|51.4|51.1|51.37|51.07|13
1723564820000|2024-08-13 16:00:20|51.37|51.07|51.4|51.1|51.4|51.1|51.33|51.03|21
1723564830000|2024-08-13 16:00:30|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|9
1723564840000|2024-08-13 16:00:40|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|9
1723564850000|2024-08-13 16:00:50|51.42|51.12|51.4|51.1|51.42|51.12|51.39|51.09|11
1723564860000|2024-08-13 16:01:00|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|6
1723564870000|2024-08-13 16:01:10|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|4
1723564880000|2024-08-13 16:01:20|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|5
1723564890000|2024-08-13 16:01:30|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|3
1723564900000|2024-08-13 16:01:40|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|5
1723564910000|2024-08-13 16:01:50|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|6
1723564920000|2024-08-13 16:02:00|51.38|51.08|51.38|51.08|51.39|51.09|51.35|51.05|17
1723564930000|2024-08-13 16:02:10|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|6
1723564940000|2024-08-13 16:02:20|51.37|51.07|51.37|51.07|51.38|51.08|51.35|51.05|13
1723564950000|2024-08-13 16:02:30|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|13
1723564960000|2024-08-13 16:02:40|51.39|51.09|51.39|51.09|51.39|51.09|51.37|51.07|13
1723564970000|2024-08-13 16:02:50|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|7
1723564980000|2024-08-13 16:03:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1723564990000|2024-08-13 16:03:10|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|5
1723565000000|2024-08-13 16:03:20|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|6
1723565010000|2024-08-13 16:03:30|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|7
1723565020000|2024-08-13 16:03:40|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|5
1723565030000|2024-08-13 16:03:50|51.41|51.11|51.42|51.12|51.42|51.12|51.4|51.1|3
1723565040000|2024-08-13 16:04:00|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|7
1723565050000|2024-08-13 16:04:10|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|5
1723565060000|2024-08-13 16:04:20|51.41|51.11|51.4|51.1|51.43|51.13|51.4|51.1|7
1723565070000|2024-08-13 16:04:30|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|8
1723565080000|2024-08-13 16:04:40|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|5
1723565090000|2024-08-13 16:04:50|51.4|51.1|51.38|51.08|51.4|51.1|51.37|51.07|6
1723565100000|2024-08-13 16:05:00|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|11
1723565110000|2024-08-13 16:05:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|8
1723565120000|2024-08-13 16:05:20|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|4
1723565130000|2024-08-13 16:05:30|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|7
1723565140000|2024-08-13 16:05:40|51.42|51.12|51.5|51.2|51.51|51.21|51.41|51.11|9
1723565150000|2024-08-13 16:05:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|4
1723565160000|2024-08-13 16:06:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723565170000|2024-08-13 16:06:10|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|7
1723565180000|2024-08-13 16:06:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723565190000|2024-08-13 16:06:30|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|9
1723565200000|2024-08-13 16:06:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723565210000|2024-08-13 16:06:50|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723565220000|2024-08-13 16:07:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723565240000|2024-08-13 16:07:20|51.52|51.22|51.56|51.26|51.56|51.26|51.51|51.21|5
1723565250000|2024-08-13 16:07:30|51.55|51.25|51.56|51.26|51.56|51.26|51.53|51.23|13
1723565260000|2024-08-13 16:07:40|51.55|51.25|51.57|51.27|51.58|51.28|51.55|51.25|9
1723565270000|2024-08-13 16:07:50|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1723565280000|2024-08-13 16:08:00|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1723565290000|2024-08-13 16:08:10|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|8
1723565300000|2024-08-13 16:08:20|51.6|51.3|51.59|51.29|51.6|51.3|51.58|51.28|15
1723565310000|2024-08-13 16:08:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1723565320000|2024-08-13 16:08:40|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|4
1723565330000|2024-08-13 16:08:50|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|12
1723565340000|2024-08-13 16:09:00|51.57|51.27|51.58|51.28|51.59|51.29|51.56|51.26|16
1723565350000|2024-08-13 16:09:10|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|16
1723565360000|2024-08-13 16:09:20|51.57|51.27|51.56|51.26|51.58|51.28|51.55|51.25|9
1723565370000|2024-08-13 16:09:30|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|6
1723565380000|2024-08-13 16:09:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1723565390000|2024-08-13 16:09:50|51.56|51.26|51.51|51.21|51.57|51.27|51.5|51.2|10
1723565400000|2024-08-13 16:10:00|51.52|51.22|51.53|51.23|51.54|51.24|51.5|51.2|11
1723565410000|2024-08-13 16:10:10|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1723565420000|2024-08-13 16:10:20|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723565430000|2024-08-13 16:10:30|51.5|51.2|51.48|51.18|51.5|51.2|51.48|51.18|3
1723565440000|2024-08-13 16:10:40|51.49|51.19|51.51|51.21|51.51|51.21|51.48|51.18|8
1723565450000|2024-08-13 16:10:50|51.5|51.2|51.52|51.22|51.52|51.22|51.5|51.2|5
1723565460000|2024-08-13 16:11:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1723565470000|2024-08-13 16:11:10|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1723565480000|2024-08-13 16:11:20|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1723565490000|2024-08-13 16:11:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723565500000|2024-08-13 16:11:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1723565520000|2024-08-13 16:12:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723565530000|2024-08-13 16:12:10|51.51|51.21|51.51|51.21|51.53|51.23|51.51|51.21|6
1723565540000|2024-08-13 16:12:20|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|3
1723565550000|2024-08-13 16:12:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723565560000|2024-08-13 16:12:40|51.52|51.22|51.59|51.29|51.6|51.3|51.52|51.22|14
1723565570000|2024-08-13 16:12:50|51.6|51.3|51.6|51.3|51.6|51.3|51.58|51.28|9
1723565580000|2024-08-13 16:13:00|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1723565590000|2024-08-13 16:13:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723565600000|2024-08-13 16:13:20|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|9
1723565610000|2024-08-13 16:13:30|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|10
1723565620000|2024-08-13 16:13:40|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1723565650000|2024-08-13 16:14:10|51.63|51.33|51.68|51.38|51.69|51.39|51.63|51.33|6
1723565660000|2024-08-13 16:14:20|51.69|51.39|51.7|51.4|51.71|51.41|51.68|51.38|7
1723565670000|2024-08-13 16:14:30|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1723565680000|2024-08-13 16:14:40|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1723565690000|2024-08-13 16:14:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1723565700000|2024-08-13 16:15:00|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1723565710000|2024-08-13 16:15:10|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1723565720000|2024-08-13 16:15:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1723565730000|2024-08-13 16:15:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1723565740000|2024-08-13 16:15:40|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|9
1723565750000|2024-08-13 16:15:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1723565760000|2024-08-13 16:16:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1723565770000|2024-08-13 16:16:10|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|6
1723565780000|2024-08-13 16:16:20|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|15
1723565790000|2024-08-13 16:16:30|51.69|51.39|51.68|51.38|51.7|51.4|51.67|51.37|10
1723565800000|2024-08-13 16:16:40|51.67|51.37|51.71|51.41|51.72|51.42|51.67|51.37|15
1723565810000|2024-08-13 16:16:50|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|11
1723565820000|2024-08-13 16:17:00|51.71|51.41|51.73|51.43|51.74|51.44|51.71|51.41|11
1723565830000|2024-08-13 16:17:10|51.74|51.44|51.73|51.43|51.77|51.47|51.71|51.41|16
1723565840000|2024-08-13 16:17:20|51.74|51.44|51.72|51.42|51.74|51.44|51.7|51.4|13
1723565850000|2024-08-13 16:17:30|51.71|51.41|51.74|51.44|51.74|51.44|51.7|51.4|15
1723565860000|2024-08-13 16:17:40|51.75|51.45|51.78|51.48|51.78|51.48|51.74|51.44|7
1723565870000|2024-08-13 16:17:50|51.77|51.47|51.8|51.5|51.81|51.51|51.76|51.46|18
1723565880000|2024-08-13 16:18:00|51.81|51.51|51.78|51.48|51.81|51.51|51.77|51.47|13
1723565890000|2024-08-13 16:18:10|51.79|51.49|51.8|51.5|51.81|51.51|51.77|51.47|21
1723565900000|2024-08-13 16:18:20|51.79|51.49|51.8|51.5|51.81|51.51|51.78|51.48|22
1723565910000|2024-08-13 16:18:30|51.79|51.49|51.78|51.48|51.79|51.49|51.76|51.46|21
1723565920000|2024-08-13 16:18:40|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|20
1723565930000|2024-08-13 16:18:50|51.77|51.47|51.77|51.47|51.79|51.49|51.76|51.46|20
1723565940000|2024-08-13 16:19:00|51.78|51.48|51.82|51.52|51.82|51.52|51.77|51.47|19
1723565950000|2024-08-13 16:19:10|51.81|51.51|51.8|51.5|51.83|51.53|51.8|51.5|10
1723565960000|2024-08-13 16:19:20|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|11
1723565970000|2024-08-13 16:19:30|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|14
1723565980000|2024-08-13 16:19:40|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|13
1723565990000|2024-08-13 16:19:50|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|11
1723566000000|2024-08-13 16:20:00|51.81|51.51|51.8|51.5|51.83|51.53|51.8|51.5|16
1723566010000|2024-08-13 16:20:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1723566020000|2024-08-13 16:20:20|51.79|51.49|51.83|51.53|51.83|51.53|51.79|51.49|9
1723566030000|2024-08-13 16:20:30|51.85|51.55|51.85|51.55|51.9|51.6|51.84|51.54|11
1723566040000|2024-08-13 16:20:40|51.86|51.56|51.9|51.6|51.91|51.61|51.86|51.56|14
1723566050000|2024-08-13 16:20:50|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|8
1723566060000|2024-08-13 16:21:00|51.87|51.57|51.88|51.58|51.9|51.6|51.87|51.57|7
1723566070000|2024-08-13 16:21:10|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|5
1723566080000|2024-08-13 16:21:20|51.93|51.63|51.92|51.62|51.94|51.64|51.91|51.61|8
1723566090000|2024-08-13 16:21:30|51.91|51.61|51.89|51.59|51.93|51.63|51.89|51.59|15
1723566100000|2024-08-13 16:21:40|51.88|51.58|51.83|51.53|51.9|51.6|51.81|51.51|20
1723566110000|2024-08-13 16:21:50|51.84|51.54|51.8|51.5|51.84|51.54|51.78|51.48|11
1723566120000|2024-08-13 16:22:00|51.82|51.52|51.83|51.53|51.83|51.53|51.79|51.49|13
1723566130000|2024-08-13 16:22:10|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|12
1723566140000|2024-08-13 16:22:20|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|14
1723566150000|2024-08-13 16:22:30|51.79|51.49|51.81|51.51|51.82|51.52|51.79|51.49|11
1723566160000|2024-08-13 16:22:40|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1723566170000|2024-08-13 16:22:50|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|7
1723566180000|2024-08-13 16:23:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1723566190000|2024-08-13 16:23:10|51.82|51.52|51.76|51.46|51.82|51.52|51.75|51.45|22
1723566200000|2024-08-13 16:23:20|51.75|51.45|51.79|51.49|51.79|51.49|51.75|51.45|22
1723566210000|2024-08-13 16:23:30|51.8|51.5|51.82|51.52|51.82|51.52|51.79|51.49|13
1723566220000|2024-08-13 16:23:40|51.83|51.53|51.83|51.53|51.83|51.53|51.81|51.51|12
1723566230000|2024-08-13 16:23:50|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|8
1723566240000|2024-08-13 16:24:00|51.82|51.52|51.84|51.54|51.84|51.54|51.81|51.51|9
1723566250000|2024-08-13 16:24:10|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1723566260000|2024-08-13 16:24:20|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|16
1723566270000|2024-08-13 16:24:30|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1723566280000|2024-08-13 16:24:40|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|12
1723566290000|2024-08-13 16:24:50|51.85|51.55|51.87|51.57|51.9|51.6|51.84|51.54|6
1723566300000|2024-08-13 16:25:00|51.9|51.6|51.88|51.58|51.9|51.6|51.86|51.56|14
1723566310000|2024-08-13 16:25:10|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|12
1723566320000|2024-08-13 16:25:20|51.84|51.54|51.83|51.53|51.84|51.54|51.81|51.51|14
1723566330000|2024-08-13 16:25:30|51.82|51.52|51.85|51.55|51.86|51.56|51.82|51.52|9
1723566340000|2024-08-13 16:25:40|51.88|51.58|51.84|51.54|51.89|51.59|51.83|51.53|15
1723566350000|2024-08-13 16:25:50|51.83|51.53|51.83|51.53|51.86|51.56|51.83|51.53|13
1723566360000|2024-08-13 16:26:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|7
1723566370000|2024-08-13 16:26:10|51.83|51.53|51.83|51.53|51.83|51.53|51.81|51.51|15
1723566380000|2024-08-13 16:26:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|9
1723566390000|2024-08-13 16:26:30|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723566400000|2024-08-13 16:26:40|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|10
1723566410000|2024-08-13 16:26:50|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|3
1723566420000|2024-08-13 16:27:00|51.8|51.5|51.82|51.52|51.83|51.53|51.79|51.49|15
1723566430000|2024-08-13 16:27:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566440000|2024-08-13 16:27:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566450000|2024-08-13 16:27:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1723566460000|2024-08-13 16:27:40|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1723566470000|2024-08-13 16:27:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|10
1723566480000|2024-08-13 16:28:00|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|8
1723566490000|2024-08-13 16:28:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|4
1723566500000|2024-08-13 16:28:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1723566510000|2024-08-13 16:28:30|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|7
1723566520000|2024-08-13 16:28:40|51.8|51.5|51.82|51.52|51.83|51.53|51.8|51.5|7
1723566530000|2024-08-13 16:28:50|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723566540000|2024-08-13 16:29:00|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|13
1723566550000|2024-08-13 16:29:10|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|10
1723566560000|2024-08-13 16:29:20|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|9
1723566570000|2024-08-13 16:29:30|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|4
1723566580000|2024-08-13 16:29:40|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|5
1723566590000|2024-08-13 16:29:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1723566600000|2024-08-13 16:30:00|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|10
1723566610000|2024-08-13 16:30:10|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|5
1723566620000|2024-08-13 16:30:20|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|4
1723566630000|2024-08-13 16:30:30|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|8
1723566640000|2024-08-13 16:30:40|51.78|51.48|51.79|51.49|51.81|51.51|51.78|51.48|6
1723566650000|2024-08-13 16:30:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1723566660000|2024-08-13 16:31:00|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|6
1723566670000|2024-08-13 16:31:10|51.83|51.53|51.86|51.56|51.86|51.56|51.82|51.52|4
1723566680000|2024-08-13 16:31:20|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|6
1723566690000|2024-08-13 16:31:30|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1723566700000|2024-08-13 16:31:40|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|4
1723566710000|2024-08-13 16:31:50|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|6
1723566720000|2024-08-13 16:32:00|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|12
1723566730000|2024-08-13 16:32:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1723566740000|2024-08-13 16:32:20|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|4
1723566750000|2024-08-13 16:32:30|51.81|51.51|51.79|51.49|51.82|51.52|51.78|51.48|8
1723566760000|2024-08-13 16:32:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1723566770000|2024-08-13 16:32:50|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|10
1723566780000|2024-08-13 16:33:00|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1723566790000|2024-08-13 16:33:10|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|5
1723566800000|2024-08-13 16:33:20|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|5
1723566810000|2024-08-13 16:33:30|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|9
1723566820000|2024-08-13 16:33:40|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|17
1723566830000|2024-08-13 16:33:50|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1723566840000|2024-08-13 16:34:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1723566850000|2024-08-13 16:34:10|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|11
1723566860000|2024-08-13 16:34:20|51.78|51.48|51.8|51.5|51.8|51.5|51.77|51.47|12
1723566870000|2024-08-13 16:34:30|51.81|51.51|51.81|51.51|51.81|51.51|51.79|51.49|9
1723566880000|2024-08-13 16:34:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1723566890000|2024-08-13 16:34:50|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|15
1723566900000|2024-08-13 16:35:00|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|12
1723566910000|2024-08-13 16:35:10|51.82|51.52|51.79|51.49|51.83|51.53|51.79|51.49|15
1723566920000|2024-08-13 16:35:20|51.8|51.5|51.79|51.49|51.8|51.5|51.77|51.47|11
1723566930000|2024-08-13 16:35:30|51.78|51.48|51.79|51.49|51.8|51.5|51.77|51.47|18
1723566940000|2024-08-13 16:35:40|51.8|51.5|51.8|51.5|51.82|51.52|51.8|51.5|6
1723566950000|2024-08-13 16:35:50|51.81|51.51|51.82|51.52|51.82|51.52|51.79|51.49|11
1723566960000|2024-08-13 16:36:00|51.83|51.53|51.83|51.53|51.84|51.54|51.81|51.51|9
1723566970000|2024-08-13 16:36:10|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|17
1723566980000|2024-08-13 16:36:20|51.85|51.55|51.85|51.55|51.85|51.55|51.83|51.53|11
1723566990000|2024-08-13 16:36:30|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|7
1723567000000|2024-08-13 16:36:40|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|8
1723567010000|2024-08-13 16:36:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1723567020000|2024-08-13 16:37:00|51.85|51.55|51.84|51.54|51.89|51.59|51.84|51.54|15
1723567030000|2024-08-13 16:37:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|6
1723567040000|2024-08-13 16:37:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1723567050000|2024-08-13 16:37:30|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|9
1723567060000|2024-08-13 16:37:40|51.83|51.53|51.82|51.52|51.84|51.54|51.81|51.51|14
1723567070000|2024-08-13 16:37:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|10
1723567080000|2024-08-13 16:38:00|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|10
1723567090000|2024-08-13 16:38:10|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|9
1723567100000|2024-08-13 16:38:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1723567110000|2024-08-13 16:38:30|51.84|51.54|51.91|51.61|51.91|51.61|51.83|51.53|12
1723567120000|2024-08-13 16:38:40|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|11
1723567130000|2024-08-13 16:38:50|51.93|51.63|51.97|51.67|51.97|51.67|51.92|51.62|10
1723567140000|2024-08-13 16:39:00|51.98|51.68|52.01|51.71|52.01|51.71|51.95|51.65|16
1723567150000|2024-08-13 16:39:10|52|51.7|52.03|51.73|52.04|51.74|52|51.7|5
1723567160000|2024-08-13 16:39:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1723567170000|2024-08-13 16:39:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|6
1723567180000|2024-08-13 16:39:40|52.05|51.75|52.03|51.73|52.07|51.77|52.03|51.73|13
1723567190000|2024-08-13 16:39:50|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|12
1723567200000|2024-08-13 16:40:00|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|12
1723567210000|2024-08-13 16:40:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1723567220000|2024-08-13 16:40:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1723567230000|2024-08-13 16:40:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1723567240000|2024-08-13 16:40:40|52.05|51.75|52.09|51.79|52.1|51.8|52.05|51.75|9
1723567250000|2024-08-13 16:40:50|52.1|51.8|52.05|51.75|52.1|51.8|52.05|51.75|7
1723567260000|2024-08-13 16:41:00|52.04|51.74|52.1|51.8|52.1|51.8|52.04|51.74|8
1723567270000|2024-08-13 16:41:10|52.09|51.79|52.04|51.74|52.1|51.8|52.04|51.74|16
1723567280000|2024-08-13 16:41:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|9
1723567290000|2024-08-13 16:41:30|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|13
1723567300000|2024-08-13 16:41:40|52.06|51.76|52.06|51.76|52.09|51.79|52.04|51.74|16
1723567310000|2024-08-13 16:41:50|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|10
1723567320000|2024-08-13 16:42:00|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|10
1723567330000|2024-08-13 16:42:10|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|16
1723567340000|2024-08-13 16:42:20|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|8
1723567350000|2024-08-13 16:42:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|11
1723567360000|2024-08-13 16:42:40|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|10
1723567370000|2024-08-13 16:42:50|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|9
1723567380000|2024-08-13 16:43:00|52.04|51.74|52.03|51.73|52.04|51.74|52.01|51.71|18
1723567390000|2024-08-13 16:43:10|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|6
1723567400000|2024-08-13 16:43:20|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1723567410000|2024-08-13 16:43:30|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|5
1723567420000|2024-08-13 16:43:40|52.02|51.72|51.94|51.64|52.02|51.72|51.93|51.63|11
1723567430000|2024-08-13 16:43:50|51.93|51.63|51.91|51.61|51.94|51.64|51.91|51.61|17
1723567440000|2024-08-13 16:44:00|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|18
1723567450000|2024-08-13 16:44:10|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|12
1723567460000|2024-08-13 16:44:20|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|12
1723567470000|2024-08-13 16:44:30|51.93|51.63|51.99|51.69|52|51.7|51.92|51.62|25
1723567480000|2024-08-13 16:44:40|51.98|51.68|51.93|51.63|51.99|51.69|51.93|51.63|16
1723567490000|2024-08-13 16:44:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|17
1723567500000|2024-08-13 16:45:00|51.93|51.63|51.99|51.69|52|51.7|51.93|51.63|22
1723567510000|2024-08-13 16:45:10|51.97|51.67|51.98|51.68|52.01|51.71|51.96|51.66|18
1723567520000|2024-08-13 16:45:20|51.96|51.66|51.95|51.65|51.98|51.68|51.93|51.63|18
1723567530000|2024-08-13 16:45:30|51.97|51.67|52.02|51.72|52.02|51.72|51.95|51.65|21
1723567540000|2024-08-13 16:45:40|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|22
1723567550000|2024-08-13 16:45:50|52.02|51.72|52|51.7|52.03|51.73|52|51.7|23
1723567560000|2024-08-13 16:46:00|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|11
1723567570000|2024-08-13 16:46:10|52|51.7|52.01|51.71|52.03|51.73|52|51.7|10
1723567580000|2024-08-13 16:46:20|52|51.7|52.02|51.72|52.03|51.73|52|51.7|11
1723567590000|2024-08-13 16:46:30|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|9
1723567600000|2024-08-13 16:46:40|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|14
1723567610000|2024-08-13 16:46:50|52.04|51.74|52.02|51.72|52.05|51.75|52.02|51.72|17
1723567620000|2024-08-13 16:47:00|52.03|51.73|52.03|51.73|52.05|51.75|52.03|51.73|13
1723567630000|2024-08-13 16:47:10|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|17
1723567640000|2024-08-13 16:47:20|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|16
1723567650000|2024-08-13 16:47:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|13
1723567660000|2024-08-13 16:47:40|52.02|51.72|52.02|51.72|52.04|51.74|52.01|51.71|15
1723567670000|2024-08-13 16:47:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|12
1723567680000|2024-08-13 16:48:00|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|14
1723567690000|2024-08-13 16:48:10|52.03|51.73|52.03|51.73|52.09|51.79|52.02|51.72|18
1723567700000|2024-08-13 16:48:20|52.04|51.74|52.01|51.71|52.04|51.74|52|51.7|17
1723567710000|2024-08-13 16:48:30|52.02|51.72|52.03|51.73|52.04|51.74|52.01|51.71|9
1723567720000|2024-08-13 16:48:40|52.02|51.72|52.03|51.73|52.04|51.74|52.01|51.71|13
1723567730000|2024-08-13 16:48:50|52.04|51.74|52.05|51.75|52.08|51.78|52.03|51.73|15
1723567740000|2024-08-13 16:49:00|52.04|51.74|52.02|51.72|52.04|51.74|52.01|51.71|16
1723567750000|2024-08-13 16:49:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|17
1723567760000|2024-08-13 16:49:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|12
1723567770000|2024-08-13 16:49:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1723567780000|2024-08-13 16:49:40|52.04|51.74|52.09|51.79|52.09|51.79|52.03|51.73|14
1723567790000|2024-08-13 16:49:50|52.08|51.78|52.09|51.79|52.1|51.8|52.06|51.76|10
1723567800000|2024-08-13 16:50:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1723567810000|2024-08-13 16:50:10|52.11|51.81|52.09|51.79|52.11|51.81|52.07|51.77|20
1723567820000|2024-08-13 16:50:20|52.08|51.78|52.1|51.8|52.12|51.82|52.08|51.78|12
1723567830000|2024-08-13 16:50:30|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|14
1723567840000|2024-08-13 16:50:40|52.09|51.79|52.1|51.8|52.11|51.81|52.08|51.78|15
1723567850000|2024-08-13 16:50:50|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|13
1723567860000|2024-08-13 16:51:00|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|21
1723567870000|2024-08-13 16:51:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|17
1723567880000|2024-08-13 16:51:20|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|18
1723567890000|2024-08-13 16:51:30|52.08|51.78|52.05|51.75|52.09|51.79|52.04|51.74|17
1723567900000|2024-08-13 16:51:40|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|10
1723567910000|2024-08-13 16:51:50|52.03|51.73|52.09|51.79|52.09|51.79|52.03|51.73|23
1723567920000|2024-08-13 16:52:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|20
1723567930000|2024-08-13 16:52:10|52.07|51.77|52.05|51.75|52.08|51.78|52.04|51.74|28
1723567940000|2024-08-13 16:52:20|52.04|51.74|52.06|51.76|52.08|51.78|52.04|51.74|18
1723567950000|2024-08-13 16:52:30|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|15
1723567960000|2024-08-13 16:52:40|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|16
1723567970000|2024-08-13 16:52:50|52.05|51.75|52.03|51.73|52.05|51.75|52.01|51.71|21
1723567980000|2024-08-13 16:53:00|52.02|51.72|52.04|51.74|52.07|51.77|52.02|51.72|16
1723567990000|2024-08-13 16:53:10|52.03|51.73|52.08|51.78|52.08|51.78|52.03|51.73|21
1723568000000|2024-08-13 16:53:20|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|22
1723568010000|2024-08-13 16:53:30|52.07|51.77|52.03|51.73|52.08|51.78|52.03|51.73|21
1723568020000|2024-08-13 16:53:40|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|8
1723568030000|2024-08-13 16:53:50|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|6
1723568040000|2024-08-13 16:54:00|52.04|51.74|52.08|51.78|52.08|51.78|52.04|51.74|16
1723568050000|2024-08-13 16:54:10|52.07|51.77|52.1|51.8|52.11|51.81|52.07|51.77|13
1723568060000|2024-08-13 16:54:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1723568070000|2024-08-13 16:54:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|11
1723568080000|2024-08-13 16:54:40|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|13
1723568090000|2024-08-13 16:54:50|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|7
1723568100000|2024-08-13 16:55:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|11
1723568110000|2024-08-13 16:55:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1723568120000|2024-08-13 16:55:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|17
1723568130000|2024-08-13 16:55:30|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|4
1723568140000|2024-08-13 16:55:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1723568150000|2024-08-13 16:55:50|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|10
1723568160000|2024-08-13 16:56:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|17
1723568170000|2024-08-13 16:56:10|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|16
1723568180000|2024-08-13 16:56:20|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|11
1723568190000|2024-08-13 16:56:30|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|14
1723568200000|2024-08-13 16:56:40|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|25
1723568210000|2024-08-13 16:56:50|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|10
1723568220000|2024-08-13 16:57:00|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|8
1723568230000|2024-08-13 16:57:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|9
1723568240000|2024-08-13 16:57:20|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|11
1723568250000|2024-08-13 16:57:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|16
1723568260000|2024-08-13 16:57:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|17
1723568270000|2024-08-13 16:57:50|52.08|51.78|52.09|51.79|52.11|51.81|52.08|51.78|12
1723568280000|2024-08-13 16:58:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|17
1723568290000|2024-08-13 16:58:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1723568300000|2024-08-13 16:58:20|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|11
1723568310000|2024-08-13 16:58:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|11
1723568320000|2024-08-13 16:58:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|12
1723568330000|2024-08-13 16:58:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723568340000|2024-08-13 16:59:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1723568350000|2024-08-13 16:59:10|52.07|51.77|52.07|51.77|52.08|51.78|52.05|51.75|7
1723568360000|2024-08-13 16:59:20|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|7
1723568370000|2024-08-13 16:59:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|11
1723568380000|2024-08-13 16:59:40|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1723568390000|2024-08-13 16:59:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|10
1723568400000|2024-08-13 17:00:00|52.07|51.77|52.12|51.82|52.12|51.82|52.07|51.77|12
1723568410000|2024-08-13 17:00:10|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|8
1723568420000|2024-08-13 17:00:20|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|6
1723568430000|2024-08-13 17:00:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723568440000|2024-08-13 17:00:40|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|8
1723568450000|2024-08-13 17:00:50|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723568460000|2024-08-13 17:01:00|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|4
1723568470000|2024-08-13 17:01:10|52.05|51.75|52.02|51.72|52.06|51.76|52.01|51.71|11
1723568480000|2024-08-13 17:01:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|11
1723568490000|2024-08-13 17:01:30|52.01|51.71|52.09|51.79|52.09|51.79|52.01|51.71|16
1723568500000|2024-08-13 17:01:40|52.08|51.78|52.07|51.77|52.09|51.79|52.06|51.76|15
1723568510000|2024-08-13 17:01:50|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|8
1723568520000|2024-08-13 17:02:00|52.11|51.81|52.11|51.81|52.13|51.83|52.1|51.8|11
1723568530000|2024-08-13 17:02:10|52.1|51.8|52.2|51.9|52.2|51.9|52.1|51.8|8
1723568540000|2024-08-13 17:02:20|52.21|51.91|52.18|51.88|52.23|51.93|52.18|51.88|19
1723568550000|2024-08-13 17:02:30|52.19|51.89|52.12|51.82|52.19|51.89|52.12|51.82|26
1723568560000|2024-08-13 17:02:40|52.11|51.81|52.21|51.91|52.21|51.91|52.11|51.81|12
1723568570000|2024-08-13 17:02:50|52.22|51.92|52.23|51.93|52.25|51.95|52.22|51.92|12
1723568580000|2024-08-13 17:03:00|52.24|51.94|52.32|52.02|52.4|52.1|52.23|51.93|27
1723568590000|2024-08-13 17:03:10|52.33|52.03|52.28|51.98|52.33|52.03|52.27|51.97|28
1723568600000|2024-08-13 17:03:20|52.29|51.99|52.31|52.01|52.34|52.04|52.27|51.97|15
1723568610000|2024-08-13 17:03:30|52.32|52.02|52.37|52.07|52.38|52.08|52.29|51.99|27
1723568620000|2024-08-13 17:03:40|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|19
1723568630000|2024-08-13 17:03:50|52.38|52.08|52.34|52.04|52.41|52.11|52.33|52.03|13
1723568640000|2024-08-13 17:04:00|52.38|52.08|52.36|52.06|52.38|52.08|52.31|52.01|21
1723568650000|2024-08-13 17:04:10|52.37|52.07|52.34|52.04|52.38|52.08|52.31|52.01|16
1723568660000|2024-08-13 17:04:20|52.35|52.05|52.33|52.03|52.35|52.05|52.31|52.01|10
1723568670000|2024-08-13 17:04:30|52.3|52|52.27|51.97|52.32|52.02|52.27|51.97|29
1723568680000|2024-08-13 17:04:40|52.26|51.96|52.18|51.88|52.29|51.99|52.18|51.88|10
1723568690000|2024-08-13 17:04:50|52.21|51.91|52.2|51.9|52.22|51.92|52.16|51.86|22
1723568700000|2024-08-13 17:05:00|52.19|51.89|52.18|51.88|52.22|51.92|52.17|51.87|27
1723568710000|2024-08-13 17:05:10|52.21|51.91|52.19|51.89|52.21|51.91|52.16|51.86|23
1723568720000|2024-08-13 17:05:20|52.18|51.88|52.24|51.94|52.24|51.94|52.18|51.88|18
1723568730000|2024-08-13 17:05:30|52.23|51.93|52.28|51.98|52.29|51.99|52.23|51.93|19
1723568740000|2024-08-13 17:05:40|52.27|51.97|52.27|51.97|52.31|52.01|52.26|51.96|21
1723568750000|2024-08-13 17:05:50|52.26|51.96|52.26|51.96|52.28|51.98|52.25|51.95|21
1723568760000|2024-08-13 17:06:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|17
1723568770000|2024-08-13 17:06:10|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|14
1723568780000|2024-08-13 17:06:20|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|19
1723568790000|2024-08-13 17:06:30|52.26|51.96|52.31|52.01|52.31|52.01|52.25|51.95|20
1723568800000|2024-08-13 17:06:40|52.33|52.03|52.36|52.06|52.38|52.08|52.31|52.01|20
1723568810000|2024-08-13 17:06:50|52.37|52.07|52.32|52.02|52.37|52.07|52.31|52.01|23
1723568820000|2024-08-13 17:07:00|52.33|52.03|52.32|52.02|52.34|52.04|52.32|52.02|10
1723568830000|2024-08-13 17:07:10|52.33|52.03|52.31|52.01|52.33|52.03|52.3|52|18
1723568840000|2024-08-13 17:07:20|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|18
1723568850000|2024-08-13 17:07:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|14
1723568860000|2024-08-13 17:07:40|52.29|51.99|52.24|51.94|52.31|52.01|52.24|51.94|17
1723568870000|2024-08-13 17:07:50|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|13
1723568880000|2024-08-13 17:08:00|52.23|51.93|52.22|51.92|52.27|51.97|52.21|51.91|28
1723568890000|2024-08-13 17:08:10|52.23|51.93|52.32|52.02|52.32|52.02|52.22|51.92|18
1723568900000|2024-08-13 17:08:20|52.3|52|52.3|52|52.32|52.02|52.3|52|17
1723568910000|2024-08-13 17:08:30|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|13
1723568920000|2024-08-13 17:08:40|52.3|52|52.3|52|52.3|52|52.27|51.97|24
1723568930000|2024-08-13 17:08:50|52.29|51.99|52.27|51.97|52.3|52|52.26|51.96|21
1723568940000|2024-08-13 17:09:00|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|24
1723568950000|2024-08-13 17:09:10|52.3|52|52.28|51.98|52.31|52.01|52.28|51.98|22
1723568960000|2024-08-13 17:09:20|52.29|51.99|52.3|52|52.3|52|52.27|51.97|21
1723568970000|2024-08-13 17:09:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|12
1723568980000|2024-08-13 17:09:40|52.3|52|52.31|52.01|52.31|52.01|52.28|51.98|22
1723568990000|2024-08-13 17:09:50|52.3|52|52.3|52|52.32|52.02|52.28|51.98|15
1723569000000|2024-08-13 17:10:00|52.29|51.99|52.33|52.03|52.33|52.03|52.29|51.99|17
1723569010000|2024-08-13 17:10:10|52.32|52.02|52.31|52.01|52.33|52.03|52.3|52|18
1723569020000|2024-08-13 17:10:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|24
1723569030000|2024-08-13 17:10:30|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|12
1723569040000|2024-08-13 17:10:40|52.3|52|52.32|52.02|52.33|52.03|52.29|51.99|21
1723569050000|2024-08-13 17:10:50|52.31|52.01|52.34|52.04|52.34|52.04|52.31|52.01|13
1723569060000|2024-08-13 17:11:00|52.33|52.03|52.4|52.1|52.4|52.1|52.33|52.03|17
1723569070000|2024-08-13 17:11:10|52.39|52.09|52.38|52.08|52.4|52.1|52.36|52.06|24
1723569080000|2024-08-13 17:11:20|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|11
1723569090000|2024-08-13 17:11:30|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|5
1723569100000|2024-08-13 17:11:40|52.4|52.1|52.43|52.13|52.44|52.14|52.4|52.1|5
1723569110000|2024-08-13 17:11:50|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|9
1723569120000|2024-08-13 17:12:00|52.41|52.11|52.39|52.09|52.42|52.12|52.38|52.08|11
1723569130000|2024-08-13 17:12:10|52.37|52.07|52.37|52.07|52.41|52.11|52.35|52.05|27
1723569140000|2024-08-13 17:12:20|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|26
1723569150000|2024-08-13 17:12:30|52.38|52.08|52.38|52.08|52.41|52.11|52.38|52.08|17
1723569160000|2024-08-13 17:12:40|52.39|52.09|52.34|52.04|52.41|52.11|52.33|52.03|30
1723569170000|2024-08-13 17:12:50|52.37|52.07|52.32|52.02|52.37|52.07|52.3|52|15
1723569180000|2024-08-13 17:13:00|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|22
1723569190000|2024-08-13 17:13:10|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|11
1723569200000|2024-08-13 17:13:20|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|20
1723569210000|2024-08-13 17:13:30|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|16
1723569220000|2024-08-13 17:13:40|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|23
1723569230000|2024-08-13 17:13:50|52.32|52.02|52.3|52|52.32|52.02|52.3|52|11
1723569240000|2024-08-13 17:14:00|52.31|52.01|52.31|52.01|52.31|52.01|52.29|51.99|13
1723569250000|2024-08-13 17:14:10|52.3|52|52.29|51.99|52.32|52.02|52.28|51.98|18
1723569260000|2024-08-13 17:14:20|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|21
1723569270000|2024-08-13 17:14:30|52.32|52.02|52.3|52|52.32|52.02|52.3|52|19
1723569280000|2024-08-13 17:14:40|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|16
1723569290000|2024-08-13 17:14:50|52.28|51.98|52.28|51.98|52.31|52.01|52.27|51.97|16
1723569300000|2024-08-13 17:15:00|52.26|51.96|52.21|51.91|52.29|51.99|52.21|51.91|25
1723569310000|2024-08-13 17:15:10|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|15
1723569320000|2024-08-13 17:15:20|52.21|51.91|52.29|51.99|52.3|52|52.21|51.91|16
1723569330000|2024-08-13 17:15:30|52.3|52|52.28|51.98|52.3|52|52.28|51.98|17
1723569340000|2024-08-13 17:15:40|52.29|51.99|52.31|52.01|52.32|52.02|52.28|51.98|22
1723569350000|2024-08-13 17:15:50|52.3|52|52.28|51.98|52.3|52|52.27|51.97|26
1723569360000|2024-08-13 17:16:00|52.27|51.97|52.27|51.97|52.29|51.99|52.25|51.95|24
1723569370000|2024-08-13 17:16:10|52.28|51.98|52.28|51.98|52.29|51.99|52.26|51.96|24
1723569380000|2024-08-13 17:16:20|52.29|51.99|52.28|51.98|52.3|52|52.27|51.97|21
1723569390000|2024-08-13 17:16:30|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|26
1723569400000|2024-08-13 17:16:40|52.27|51.97|52.23|51.93|52.3|52|52.23|51.93|24
1723569410000|2024-08-13 17:16:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1723569420000|2024-08-13 17:17:00|52.22|51.92|52.23|51.93|52.23|51.93|52.2|51.9|6
1723569430000|2024-08-13 17:17:10|52.22|51.92|52.29|51.99|52.29|51.99|52.22|51.92|17
1723569440000|2024-08-13 17:17:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|15
1723569450000|2024-08-13 17:17:30|52.3|52|52.3|52|52.3|52|52.29|51.99|15
1723569460000|2024-08-13 17:17:40|52.31|52.01|52.3|52|52.31|52.01|52.28|51.98|18
1723569470000|2024-08-13 17:17:50|52.28|51.98|52.3|52|52.3|52|52.27|51.97|20
1723569480000|2024-08-13 17:18:00|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|14
1723569490000|2024-08-13 17:18:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1723569500000|2024-08-13 17:18:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|15
1723569510000|2024-08-13 17:18:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723569520000|2024-08-13 17:18:40|52.28|51.98|52.3|52|52.3|52|52.26|51.96|22
1723569530000|2024-08-13 17:18:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|15
1723569540000|2024-08-13 17:19:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|18
1723569550000|2024-08-13 17:19:10|52.3|52|52.32|52.02|52.32|52.02|52.29|51.99|13
1723569560000|2024-08-13 17:19:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1723569570000|2024-08-13 17:19:30|52.31|52.01|52.3|52|52.32|52.02|52.3|52|6
1723569580000|2024-08-13 17:19:40|52.29|51.99|52.26|51.96|52.3|52|52.25|51.95|24
1723569590000|2024-08-13 17:19:50|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|10
1723569600000|2024-08-13 17:20:00|52.27|51.97|52.32|52.02|52.32|52.02|52.26|51.96|7
1723569610000|2024-08-13 17:20:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|6
1723569620000|2024-08-13 17:20:20|52.31|52.01|52.3|52|52.32|52.02|52.28|51.98|12
1723569630000|2024-08-13 17:20:30|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|11
1723569640000|2024-08-13 17:20:40|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|10
1723569650000|2024-08-13 17:20:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|15
1723569660000|2024-08-13 17:21:00|52.33|52.03|52.38|52.08|52.38|52.08|52.33|52.03|9
1723569670000|2024-08-13 17:21:10|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|15
1723569680000|2024-08-13 17:21:20|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|15
1723569690000|2024-08-13 17:21:30|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|18
1723569700000|2024-08-13 17:21:40|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1723569710000|2024-08-13 17:21:50|52.41|52.11|52.4|52.1|52.41|52.11|52.39|52.09|8
1723569720000|2024-08-13 17:22:00|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|10
1723569730000|2024-08-13 17:22:10|52.41|52.11|52.39|52.09|52.42|52.12|52.39|52.09|12
1723569740000|2024-08-13 17:22:20|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|15
1723569750000|2024-08-13 17:22:30|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|23
1723569760000|2024-08-13 17:22:40|52.36|52.06|52.4|52.1|52.42|52.12|52.35|52.05|13
1723569770000|2024-08-13 17:22:50|52.39|52.09|52.38|52.08|52.4|52.1|52.36|52.06|19
1723569780000|2024-08-13 17:23:00|52.39|52.09|52.4|52.1|52.41|52.11|52.37|52.07|15
1723569790000|2024-08-13 17:23:10|52.41|52.11|52.36|52.06|52.41|52.11|52.36|52.06|16
1723569800000|2024-08-13 17:23:20|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|25
1723569810000|2024-08-13 17:23:30|52.37|52.07|52.33|52.03|52.38|52.08|52.32|52.02|12
1723569820000|2024-08-13 17:23:40|52.32|52.02|52.26|51.96|52.32|52.02|52.25|51.95|16
1723569830000|2024-08-13 17:23:50|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|26
1723569840000|2024-08-13 17:24:00|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|16
1723569850000|2024-08-13 17:24:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|6
1723569860000|2024-08-13 17:24:20|52.22|51.92|52.21|51.91|52.22|51.92|52.19|51.89|10
1723569870000|2024-08-13 17:24:30|52.22|51.92|52.27|51.97|52.3|52|52.21|51.91|19
1723569880000|2024-08-13 17:24:40|52.28|51.98|52.3|52|52.33|52.03|52.27|51.97|15
1723569890000|2024-08-13 17:24:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|10
1723569900000|2024-08-13 17:25:00|52.31|52.01|52.32|52.02|52.33|52.03|52.3|52|16
1723569910000|2024-08-13 17:25:10|52.3|52|52.28|51.98|52.3|52|52.27|51.97|24
1723569920000|2024-08-13 17:25:20|52.3|52|52.3|52|52.31|52.01|52.29|51.99|16
1723569930000|2024-08-13 17:25:30|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|10
1723569940000|2024-08-13 17:25:40|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|11
1723569950000|2024-08-13 17:25:50|52.32|52.02|52.36|52.06|52.37|52.07|52.31|52.01|15
1723569960000|2024-08-13 17:26:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|18
1723569970000|2024-08-13 17:26:10|52.38|52.08|52.38|52.08|52.39|52.09|52.36|52.06|25
1723569980000|2024-08-13 17:26:20|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|22
1723569990000|2024-08-13 17:26:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|14
1723570000000|2024-08-13 17:26:40|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|7
1723570010000|2024-08-13 17:26:50|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|7
1723570020000|2024-08-13 17:27:00|52.44|52.14|52.49|52.19|52.5|52.2|52.43|52.13|14
1723570030000|2024-08-13 17:27:10|52.5|52.2|52.47|52.17|52.51|52.21|52.47|52.17|15
1723570040000|2024-08-13 17:27:20|52.49|52.19|52.41|52.11|52.49|52.19|52.4|52.1|20
1723570050000|2024-08-13 17:27:30|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|17
1723570060000|2024-08-13 17:27:40|52.41|52.11|52.39|52.09|52.41|52.11|52.38|52.08|22
1723570070000|2024-08-13 17:27:50|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|16
1723570080000|2024-08-13 17:28:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|27
1723570090000|2024-08-13 17:28:10|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|11
1723570100000|2024-08-13 17:28:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723570110000|2024-08-13 17:28:30|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|23
1723570120000|2024-08-13 17:28:40|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|11
1723570130000|2024-08-13 17:28:50|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|18
1723570140000|2024-08-13 17:29:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|7
1723570150000|2024-08-13 17:29:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|11
1723570160000|2024-08-13 17:29:20|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|18
1723570170000|2024-08-13 17:29:30|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|20
1723570180000|2024-08-13 17:29:40|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|11
1723570190000|2024-08-13 17:29:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|8
1723570200000|2024-08-13 17:30:00|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|9
1723570210000|2024-08-13 17:30:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1723570220000|2024-08-13 17:30:20|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|18
1723570230000|2024-08-13 17:30:30|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|14
1723570240000|2024-08-13 17:30:40|52.37|52.07|52.3|52|52.39|52.09|52.3|52|20
1723570260000|2024-08-13 17:31:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1723570270000|2024-08-13 17:31:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1723570280000|2024-08-13 17:31:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1723570290000|2024-08-13 17:31:30|52.3|52|52.37|52.07|52.38|52.08|52.3|52|14
1723570300000|2024-08-13 17:31:40|52.36|52.06|52.33|52.03|52.37|52.07|52.33|52.03|17
1723570310000|2024-08-13 17:31:50|52.34|52.04|52.32|52.02|52.34|52.04|52.3|52|14
1723570320000|2024-08-13 17:32:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|14
1723570330000|2024-08-13 17:32:10|52.31|52.01|52.29|51.99|52.32|52.02|52.29|51.99|7
1723570340000|2024-08-13 17:32:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723570350000|2024-08-13 17:32:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|8
1723570360000|2024-08-13 17:32:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|10
1723570370000|2024-08-13 17:32:50|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|21
1723570380000|2024-08-13 17:33:00|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|10
1723570390000|2024-08-13 17:33:10|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|14
1723570400000|2024-08-13 17:33:20|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|12
1723570410000|2024-08-13 17:33:30|52.3|52|52.3|52|52.31|52.01|52.29|51.99|11
1723570420000|2024-08-13 17:33:40|52.29|51.99|52.27|51.97|52.3|52|52.27|51.97|13
1723570430000|2024-08-13 17:33:50|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|13
1723570440000|2024-08-13 17:34:00|52.29|51.99|52.26|51.96|52.3|52|52.25|51.95|16
1723570450000|2024-08-13 17:34:10|52.27|51.97|52.23|51.93|52.27|51.97|52.23|51.93|23
1723570460000|2024-08-13 17:34:20|52.22|51.92|52.27|51.97|52.28|51.98|52.22|51.92|24
1723570470000|2024-08-13 17:34:30|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|16
1723570480000|2024-08-13 17:34:40|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|18
1723570490000|2024-08-13 17:34:50|52.24|51.94|52.25|51.95|52.27|51.97|52.24|51.94|13
1723570500000|2024-08-13 17:35:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|13
1723570510000|2024-08-13 17:35:10|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|12
1723570520000|2024-08-13 17:35:20|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|15
1723570530000|2024-08-13 17:35:30|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|10
1723570540000|2024-08-13 17:35:40|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|16
1723570550000|2024-08-13 17:35:50|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|12
1723570560000|2024-08-13 17:36:00|52.26|51.96|52.29|51.99|52.3|52|52.25|51.95|13
1723570570000|2024-08-13 17:36:10|52.3|52|52.27|51.97|52.3|52|52.27|51.97|15
1723570580000|2024-08-13 17:36:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|10
1723570590000|2024-08-13 17:36:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1723570600000|2024-08-13 17:36:40|52.29|51.99|52.26|51.96|52.29|51.99|52.25|51.95|8
1723570610000|2024-08-13 17:36:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|17
1723570620000|2024-08-13 17:37:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|18
1723570630000|2024-08-13 17:37:10|52.26|51.96|52.26|51.96|52.28|51.98|52.26|51.96|7
1723570640000|2024-08-13 17:37:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|18
1723570650000|2024-08-13 17:37:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1723570660000|2024-08-13 17:37:40|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|11
1723570670000|2024-08-13 17:37:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1723570680000|2024-08-13 17:38:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1723570690000|2024-08-13 17:38:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1723570700000|2024-08-13 17:38:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1723570710000|2024-08-13 17:38:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570720000|2024-08-13 17:38:40|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|14
1723570730000|2024-08-13 17:38:50|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|11
1723570740000|2024-08-13 17:39:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570750000|2024-08-13 17:39:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1723570760000|2024-08-13 17:39:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1723570770000|2024-08-13 17:39:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|10
1723570780000|2024-08-13 17:39:40|52.29|51.99|52.25|51.95|52.3|52|52.25|51.95|11
1723570790000|2024-08-13 17:39:50|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|14
1723570800000|2024-08-13 17:40:00|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|14
1723570810000|2024-08-13 17:40:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1723570830000|2024-08-13 17:40:30|52.29|51.99|52.3|52|52.3|52|52.27|51.97|9
1723570840000|2024-08-13 17:40:40|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|5
1723570850000|2024-08-13 17:40:50|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|6
1723570860000|2024-08-13 17:41:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1723570870000|2024-08-13 17:41:10|52.3|52|52.3|52|52.31|52.01|52.29|51.99|5
1723570880000|2024-08-13 17:41:20|52.31|52.01|52.27|51.97|52.31|52.01|52.26|51.96|13
1723570890000|2024-08-13 17:41:30|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|12
1723570900000|2024-08-13 17:41:40|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|9
1723570910000|2024-08-13 17:41:50|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|12
1723570920000|2024-08-13 17:42:00|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|15
1723570930000|2024-08-13 17:42:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723570940000|2024-08-13 17:42:20|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|8
1723570950000|2024-08-13 17:42:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|14
1723570960000|2024-08-13 17:42:40|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|15
1723570970000|2024-08-13 17:42:50|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|13
1723570980000|2024-08-13 17:43:00|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|9
1723570990000|2024-08-13 17:43:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1723571000000|2024-08-13 17:43:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723571010000|2024-08-13 17:43:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1723571020000|2024-08-13 17:43:40|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|6
1723571030000|2024-08-13 17:43:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723571040000|2024-08-13 17:44:00|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|9
1723571050000|2024-08-13 17:44:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|6
1723571060000|2024-08-13 17:44:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|9
1723571070000|2024-08-13 17:44:30|52.25|51.95|52.25|51.95|52.27|51.97|52.25|51.95|9
1723571080000|2024-08-13 17:44:40|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|6
1723571090000|2024-08-13 17:44:50|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|7
1723571100000|2024-08-13 17:45:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1723571110000|2024-08-13 17:45:10|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|5
1723571120000|2024-08-13 17:45:20|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|2
1723571130000|2024-08-13 17:45:30|52.22|51.92|52.2|51.9|52.22|51.92|52.19|51.89|13
1723571140000|2024-08-13 17:45:40|52.22|51.92|52.24|51.94|52.27|51.97|52.22|51.92|14
1723571150000|2024-08-13 17:45:50|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|12
1723571160000|2024-08-13 17:46:00|52.23|51.93|52.25|51.95|52.25|51.95|52.21|51.91|21
1723571170000|2024-08-13 17:46:10|52.24|51.94|52.24|51.94|52.24|51.94|52.21|51.91|8
1723571180000|2024-08-13 17:46:20|52.23|51.93|52.2|51.9|52.24|51.94|52.19|51.89|16
1723571190000|2024-08-13 17:46:30|52.22|51.92|52.14|51.84|52.22|51.92|52.14|51.84|9
1723571200000|2024-08-13 17:46:40|52.13|51.83|52.17|51.87|52.18|51.88|52.12|51.82|18
1723571210000|2024-08-13 17:46:50|52.18|51.88|52.12|51.82|52.18|51.88|52.11|51.81|10
1723571220000|2024-08-13 17:47:00|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1723571230000|2024-08-13 17:47:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1723571250000|2024-08-13 17:47:30|52.13|51.83|52.12|51.82|52.17|51.87|52.12|51.82|7
1723571260000|2024-08-13 17:47:40|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|6
1723571270000|2024-08-13 17:47:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1723571280000|2024-08-13 17:48:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571290000|2024-08-13 17:48:10|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1723571300000|2024-08-13 17:48:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1723571310000|2024-08-13 17:48:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1723571320000|2024-08-13 17:48:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1723571330000|2024-08-13 17:48:50|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|3
1723571340000|2024-08-13 17:49:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|14
1723571350000|2024-08-13 17:49:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|12
1723571360000|2024-08-13 17:49:20|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|9
1723571370000|2024-08-13 17:49:30|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|14
1723571380000|2024-08-13 17:49:40|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|13
1723571390000|2024-08-13 17:49:50|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|8
1723571400000|2024-08-13 17:50:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|13
1723571410000|2024-08-13 17:50:10|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|9
1723571420000|2024-08-13 17:50:20|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|2
1723571430000|2024-08-13 17:50:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571440000|2024-08-13 17:50:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571450000|2024-08-13 17:50:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1723571460000|2024-08-13 17:51:00|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|9
1723571470000|2024-08-13 17:51:10|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|9
1723571480000|2024-08-13 17:51:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|8
1723571490000|2024-08-13 17:51:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1723571500000|2024-08-13 17:51:40|52.17|51.87|52.12|51.82|52.19|51.89|52.12|51.82|19
1723571510000|2024-08-13 17:51:50|52.13|51.83|52.11|51.81|52.16|51.86|52.11|51.81|13
1723571520000|2024-08-13 17:52:00|52.12|51.82|52.11|51.81|52.12|51.82|52.09|51.79|7
1723571530000|2024-08-13 17:52:10|52.12|51.82|52.18|51.88|52.18|51.88|52.12|51.82|10
1723571540000|2024-08-13 17:52:20|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|12
1723571550000|2024-08-13 17:52:30|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|25
1723571560000|2024-08-13 17:52:40|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|9
1723571570000|2024-08-13 17:52:50|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|12
1723571580000|2024-08-13 17:53:00|52.23|51.93|52.31|52.01|52.31|52.01|52.23|51.93|9
1723571590000|2024-08-13 17:53:10|52.3|52|52.3|52|52.31|52.01|52.3|52|5
1723571600000|2024-08-13 17:53:20|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|12
1723571610000|2024-08-13 17:53:30|52.33|52.03|52.33|52.03|52.34|52.04|52.31|52.01|21
1723571620000|2024-08-13 17:53:40|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|5
1723571650000|2024-08-13 17:54:10|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|6
1723571660000|2024-08-13 17:54:20|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|18
1723571670000|2024-08-13 17:54:30|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|6
1723571680000|2024-08-13 17:54:40|52.4|52.1|52.43|52.13|52.43|52.13|52.39|52.09|16
1723571690000|2024-08-13 17:54:50|52.41|52.11|52.42|52.12|52.43|52.13|52.41|52.11|8
1723571700000|2024-08-13 17:55:00|52.41|52.11|52.43|52.13|52.43|52.13|52.4|52.1|17
1723571710000|2024-08-13 17:55:10|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|13
1723571720000|2024-08-13 17:55:20|52.43|52.13|52.48|52.18|52.49|52.19|52.43|52.13|13
1723571730000|2024-08-13 17:55:30|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|16
1723571740000|2024-08-13 17:55:40|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|17
1723571750000|2024-08-13 17:55:50|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|25
1723571760000|2024-08-13 17:56:00|52.51|52.21|52.51|52.21|52.51|52.21|52.49|52.19|19
1723571770000|2024-08-13 17:56:10|52.5|52.2|52.49|52.19|52.51|52.21|52.48|52.18|13
1723571780000|2024-08-13 17:56:20|52.5|52.2|52.42|52.12|52.5|52.2|52.41|52.11|22
1723571790000|2024-08-13 17:56:30|52.41|52.11|52.41|52.11|52.43|52.13|52.41|52.11|5
1723571800000|2024-08-13 17:56:40|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|23
1723571820000|2024-08-13 17:57:00|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1723571830000|2024-08-13 17:57:10|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|11
1723571840000|2024-08-13 17:57:20|52.42|52.12|52.4|52.1|52.43|52.13|52.4|52.1|5
1723571850000|2024-08-13 17:57:30|52.39|52.09|52.4|52.1|52.4|52.1|52.36|52.06|14
1723571860000|2024-08-13 17:57:40|52.41|52.11|52.41|52.11|52.41|52.11|52.39|52.09|7
1723571870000|2024-08-13 17:57:50|52.4|52.1|52.39|52.09|52.41|52.11|52.39|52.09|10
1723571880000|2024-08-13 17:58:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1723571890000|2024-08-13 17:58:10|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|8
1723571900000|2024-08-13 17:58:20|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|6
1723571910000|2024-08-13 17:58:30|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|8
1723571920000|2024-08-13 17:58:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1723571940000|2024-08-13 17:59:00|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1723571950000|2024-08-13 17:59:10|52.4|52.1|52.41|52.11|52.43|52.13|52.4|52.1|8
1723571960000|2024-08-13 17:59:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1723571970000|2024-08-13 17:59:30|52.31|52.01|52.33|52.03|52.36|52.06|52.31|52.01|11
1723571980000|2024-08-13 17:59:40|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|13
1723571990000|2024-08-13 17:59:50|52.35|52.05|52.33|52.03|52.36|52.06|52.33|52.03|6
1723572000000|2024-08-13 18:00:00|52.32|52.02|52.3|52|52.34|52.04|52.3|52|11
1723572010000|2024-08-13 18:00:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|7
1723572020000|2024-08-13 18:00:20|52.3|52|52.29|51.99|52.32|52.02|52.29|51.99|18
1723572030000|2024-08-13 18:00:30|52.3|52|52.27|51.97|52.31|52.01|52.26|51.96|13
1723572040000|2024-08-13 18:00:40|52.28|51.98|52.28|51.98|52.28|51.98|52.26|51.96|15
1723572050000|2024-08-13 18:00:50|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|11
1723572060000|2024-08-13 18:01:00|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|6
1723572070000|2024-08-13 18:01:10|52.32|52.02|52.3|52|52.32|52.02|52.29|51.99|10
1723572080000|2024-08-13 18:01:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1723572090000|2024-08-13 18:01:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1723572100000|2024-08-13 18:01:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1723572110000|2024-08-13 18:01:50|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|7
1723572120000|2024-08-13 18:02:00|52.3|52|52.3|52|52.31|52.01|52.28|51.98|16
1723572130000|2024-08-13 18:02:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572140000|2024-08-13 18:02:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1723572150000|2024-08-13 18:02:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1723572160000|2024-08-13 18:02:40|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|11
1723572170000|2024-08-13 18:02:50|52.28|51.98|52.29|51.99|52.31|52.01|52.28|51.98|11
1723572180000|2024-08-13 18:03:00|52.3|52|52.29|51.99|52.3|52|52.28|51.98|6
1723572190000|2024-08-13 18:03:10|52.3|52|52.28|51.98|52.3|52|52.27|51.97|15
1723572200000|2024-08-13 18:03:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|10
1723572210000|2024-08-13 18:03:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1723572220000|2024-08-13 18:03:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723572230000|2024-08-13 18:03:50|52.29|51.99|52.26|51.96|52.29|51.99|52.26|51.96|9
1723572240000|2024-08-13 18:04:00|52.25|51.95|52.26|51.96|52.28|51.98|52.25|51.95|13
1723572250000|2024-08-13 18:04:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1723572260000|2024-08-13 18:04:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1723572270000|2024-08-13 18:04:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|8
1723572280000|2024-08-13 18:04:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1723572300000|2024-08-13 18:05:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1723572310000|2024-08-13 18:05:10|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1723572320000|2024-08-13 18:05:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1723572330000|2024-08-13 18:05:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572340000|2024-08-13 18:05:40|52.28|51.98|52.29|51.99|52.29|51.99|52.26|51.96|8
1723572350000|2024-08-13 18:05:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|8
1723572360000|2024-08-13 18:06:00|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|8
1723572370000|2024-08-13 18:06:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|8
1723572380000|2024-08-13 18:06:20|52.27|51.97|52.3|52|52.3|52|52.27|51.97|7
1723572390000|2024-08-13 18:06:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1723572400000|2024-08-13 18:06:40|52.28|51.98|52.3|52|52.3|52|52.28|51.98|5
1723572410000|2024-08-13 18:06:50|52.28|51.98|52.27|51.97|52.3|52|52.27|51.97|6
1723572420000|2024-08-13 18:07:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1723572430000|2024-08-13 18:07:10|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|5
1723572440000|2024-08-13 18:07:20|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1723572450000|2024-08-13 18:07:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723572460000|2024-08-13 18:07:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1723572470000|2024-08-13 18:07:50|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|4
1723572480000|2024-08-13 18:08:00|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|5
1723572490000|2024-08-13 18:08:10|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|13
1723572500000|2024-08-13 18:08:20|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|12
1723572510000|2024-08-13 18:08:30|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1723572520000|2024-08-13 18:08:40|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|8
1723572530000|2024-08-13 18:08:50|52.28|51.98|52.31|52.01|52.31|52.01|52.26|51.96|7
1723572540000|2024-08-13 18:09:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572550000|2024-08-13 18:09:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723572560000|2024-08-13 18:09:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1723572570000|2024-08-13 18:09:30|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1723572580000|2024-08-13 18:09:40|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|5
1723572590000|2024-08-13 18:09:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723572600000|2024-08-13 18:10:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1723572610000|2024-08-13 18:10:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572620000|2024-08-13 18:10:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723572630000|2024-08-13 18:10:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1723572640000|2024-08-13 18:10:40|52.31|52.01|52.37|52.07|52.37|52.07|52.3|52|5
1723572650000|2024-08-13 18:10:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1723572660000|2024-08-13 18:11:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1723572670000|2024-08-13 18:11:10|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|5
1723572680000|2024-08-13 18:11:20|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|14
1723572690000|2024-08-13 18:11:30|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1723572700000|2024-08-13 18:11:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1723572710000|2024-08-13 18:11:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1723572720000|2024-08-13 18:12:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1723572730000|2024-08-13 18:12:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1723572750000|2024-08-13 18:12:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1723572760000|2024-08-13 18:12:40|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|17
1723572770000|2024-08-13 18:12:50|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|11
1723572780000|2024-08-13 18:13:00|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|12
1723572790000|2024-08-13 18:13:10|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|17
1723572800000|2024-08-13 18:13:20|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|22
1723572810000|2024-08-13 18:13:30|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|15
1723572820000|2024-08-13 18:13:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|15
1723572830000|2024-08-13 18:13:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|22
1723572840000|2024-08-13 18:14:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|17
1723572850000|2024-08-13 18:14:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|24
1723572860000|2024-08-13 18:14:20|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|9
1723572870000|2024-08-13 18:14:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|16
1723572880000|2024-08-13 18:14:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|15
1723572890000|2024-08-13 18:14:50|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|15
1723572900000|2024-08-13 18:15:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|10
1723572910000|2024-08-13 18:15:10|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|18
1723572920000|2024-08-13 18:15:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|20
1723572930000|2024-08-13 18:15:30|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|17
1723572940000|2024-08-13 18:15:40|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|24
1723572950000|2024-08-13 18:15:50|52.39|52.09|52.39|52.09|52.39|52.09|52.37|52.07|10
1723572960000|2024-08-13 18:16:00|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|4
1723572970000|2024-08-13 18:16:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|14
1723572980000|2024-08-13 18:16:20|52.39|52.09|52.4|52.1|52.41|52.11|52.38|52.08|10
1723572990000|2024-08-13 18:16:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1723573010000|2024-08-13 18:16:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723573020000|2024-08-13 18:17:00|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|5
1723573030000|2024-08-13 18:17:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|10
1723573040000|2024-08-13 18:17:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1723573050000|2024-08-13 18:17:30|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1723573060000|2024-08-13 18:17:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1723573070000|2024-08-13 18:17:50|52.34|52.04|52.28|51.98|52.35|52.05|52.28|51.98|7
1723573080000|2024-08-13 18:18:00|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|8
1723573090000|2024-08-13 18:18:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1723573100000|2024-08-13 18:18:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573110000|2024-08-13 18:18:30|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1723573120000|2024-08-13 18:18:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1723573130000|2024-08-13 18:18:50|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|6
1723573140000|2024-08-13 18:19:00|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1723573150000|2024-08-13 18:19:10|52.2|51.9|52.22|51.92|52.25|51.95|52.2|51.9|4
1723573160000|2024-08-13 18:19:20|52.24|51.94|52.26|51.96|52.26|51.96|52.22|51.92|8
1723573170000|2024-08-13 18:19:30|52.25|51.95|52.27|51.97|52.29|51.99|52.25|51.95|12
1723573180000|2024-08-13 18:19:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|10
1723573190000|2024-08-13 18:19:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|11
1723573200000|2024-08-13 18:20:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1723573210000|2024-08-13 18:20:10|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1723573220000|2024-08-13 18:20:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573230000|2024-08-13 18:20:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1723573240000|2024-08-13 18:20:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1723573250000|2024-08-13 18:20:50|52.29|51.99|52.3|52|52.3|52|52.28|51.98|6
1723573260000|2024-08-13 18:21:00|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|6
1723573270000|2024-08-13 18:21:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1723573280000|2024-08-13 18:21:20|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|3
1723573290000|2024-08-13 18:21:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1723573300000|2024-08-13 18:21:40|52.3|52|52.3|52|52.3|52|52.29|51.99|11
1723573310000|2024-08-13 18:21:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1723573320000|2024-08-13 18:22:00|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1723573330000|2024-08-13 18:22:10|52.26|51.96|52.27|51.97|52.27|51.97|52.24|51.94|6
1723573340000|2024-08-13 18:22:20|52.28|51.98|52.27|51.97|52.29|51.99|52.26|51.96|10
1723573350000|2024-08-13 18:22:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1723573360000|2024-08-13 18:22:40|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|7
1723573370000|2024-08-13 18:22:50|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|4
1723573380000|2024-08-13 18:23:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1723573390000|2024-08-13 18:23:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|6
1723573400000|2024-08-13 18:23:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1723573430000|2024-08-13 18:23:50|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|7
1723573440000|2024-08-13 18:24:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|6
1723573450000|2024-08-13 18:24:10|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|10
1723573460000|2024-08-13 18:24:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1723573470000|2024-08-13 18:24:30|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|7
1723573480000|2024-08-13 18:24:40|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1723573490000|2024-08-13 18:24:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1723573500000|2024-08-13 18:25:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1723573510000|2024-08-13 18:25:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|7
1723573520000|2024-08-13 18:25:20|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|9
1723573530000|2024-08-13 18:25:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1723573540000|2024-08-13 18:25:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|9
1723573550000|2024-08-13 18:25:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1723573570000|2024-08-13 18:26:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1723573580000|2024-08-13 18:26:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1723573600000|2024-08-13 18:26:40|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|6
1723573610000|2024-08-13 18:26:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1723573620000|2024-08-13 18:27:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|7
1723573630000|2024-08-13 18:27:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1723573640000|2024-08-13 18:27:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1723573650000|2024-08-13 18:27:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1723573660000|2024-08-13 18:27:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1723573670000|2024-08-13 18:27:50|52.37|52.07|52.37|52.07|52.37|52.07|52.35|52.05|4
1723573680000|2024-08-13 18:28:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1723573690000|2024-08-13 18:28:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|7
1723573710000|2024-08-13 18:28:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|10
1723573720000|2024-08-13 18:28:40|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1723573730000|2024-08-13 18:28:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1723573740000|2024-08-13 18:29:00|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|4
1723573750000|2024-08-13 18:29:10|52.35|52.05|52.34|52.04|52.36|52.06|52.34|52.04|11
1723573760000|2024-08-13 18:29:20|52.36|52.06|52.37|52.07|52.37|52.07|52.34|52.04|10
1723573770000|2024-08-13 18:29:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1723573780000|2024-08-13 18:29:40|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1723573790000|2024-08-13 18:29:50|52.35|52.05|52.35|52.05|52.36|52.06|52.33|52.03|10
1723573800000|2024-08-13 18:30:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|12
1723573810000|2024-08-13 18:30:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1723573820000|2024-08-13 18:30:20|52.35|52.05|52.33|52.03|52.36|52.06|52.33|52.03|5
1723573830000|2024-08-13 18:30:30|52.31|52.01|52.28|51.98|52.31|52.01|52.28|51.98|4
1723573840000|2024-08-13 18:30:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1723573850000|2024-08-13 18:30:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1723573860000|2024-08-13 18:31:00|52.26|51.96|52.26|51.96|52.26|51.96|52.24|51.94|10
1723573870000|2024-08-13 18:31:10|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|6
1723573880000|2024-08-13 18:31:20|52.22|51.92|52.21|51.91|52.24|51.94|52.2|51.9|18
1723573890000|2024-08-13 18:31:30|52.22|51.92|52.19|51.89|52.22|51.92|52.18|51.88|9
1723573900000|2024-08-13 18:31:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1723573910000|2024-08-13 18:31:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|4
1723573920000|2024-08-13 18:32:00|52.19|51.89|52.23|51.93|52.25|51.95|52.19|51.89|13
1723573930000|2024-08-13 18:32:10|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|12
1723573940000|2024-08-13 18:32:20|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1723573950000|2024-08-13 18:32:30|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|7
1723573960000|2024-08-13 18:32:40|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|8
1723573970000|2024-08-13 18:32:50|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1723573980000|2024-08-13 18:33:00|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|12
1723573990000|2024-08-13 18:33:10|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|14
1723574000000|2024-08-13 18:33:20|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|12
1723574010000|2024-08-13 18:33:30|52.14|51.84|52.13|51.83|52.15|51.85|52.1|51.8|12
1723574020000|2024-08-13 18:33:40|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|20
1723574030000|2024-08-13 18:33:50|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|21
1723574040000|2024-08-13 18:34:00|52.14|51.84|52.1|51.8|52.15|51.85|52.1|51.8|6
1723574060000|2024-08-13 18:34:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723574070000|2024-08-13 18:34:30|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|9
1723574080000|2024-08-13 18:34:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723574090000|2024-08-13 18:34:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1723574100000|2024-08-13 18:35:00|52.09|51.79|52.11|51.81|52.14|51.84|52.09|51.79|11
1723574110000|2024-08-13 18:35:10|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|12
1723574120000|2024-08-13 18:35:20|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1723574130000|2024-08-13 18:35:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723574140000|2024-08-13 18:35:40|52.1|51.8|52.14|51.84|52.15|51.85|52.1|51.8|15
1723574150000|2024-08-13 18:35:50|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|16
1723574160000|2024-08-13 18:36:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|10
1723574170000|2024-08-13 18:36:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1723574180000|2024-08-13 18:36:20|52.17|51.87|52.16|51.86|52.18|51.88|52.15|51.85|8
1723574190000|2024-08-13 18:36:30|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|14
1723574200000|2024-08-13 18:36:40|52.18|51.88|52.17|51.87|52.18|51.88|52.15|51.85|9
1723574210000|2024-08-13 18:36:50|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|17
1723574220000|2024-08-13 18:37:00|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|16
1723574230000|2024-08-13 18:37:10|52.16|51.86|52.1|51.8|52.16|51.86|52.09|51.79|15
1723574240000|2024-08-13 18:37:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723574250000|2024-08-13 18:37:30|52.1|51.8|52.09|51.79|52.15|51.85|52.09|51.79|8
1723574260000|2024-08-13 18:37:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1723574270000|2024-08-13 18:37:50|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1723574280000|2024-08-13 18:38:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|13
1723574290000|2024-08-13 18:38:10|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|5
1723574300000|2024-08-13 18:38:20|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|13
1723574310000|2024-08-13 18:38:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1723574320000|2024-08-13 18:38:40|52.06|51.76|52.06|51.76|52.08|51.78|52.05|51.75|16
1723574330000|2024-08-13 18:38:50|52.05|51.75|51.99|51.69|52.05|51.75|51.98|51.68|7
1723574340000|2024-08-13 18:39:00|52|51.7|52.04|51.74|52.05|51.75|52|51.7|14
1723574350000|2024-08-13 18:39:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1723574360000|2024-08-13 18:39:20|52.05|51.75|52.04|51.74|52.05|51.75|52.02|51.72|10
1723574370000|2024-08-13 18:39:30|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|8
1723574380000|2024-08-13 18:39:40|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|8
1723574390000|2024-08-13 18:39:50|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|6
1723574400000|2024-08-13 18:40:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|10
1723574410000|2024-08-13 18:40:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|6
1723574420000|2024-08-13 18:40:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|12
1723574430000|2024-08-13 18:40:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|9
1723574440000|2024-08-13 18:40:40|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|8
1723574450000|2024-08-13 18:40:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1723574460000|2024-08-13 18:41:00|52.05|51.75|52.06|51.76|52.08|51.78|52.05|51.75|14
1723574470000|2024-08-13 18:41:10|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1723574480000|2024-08-13 18:41:20|52.06|51.76|52.04|51.74|52.06|51.76|52.03|51.73|12
1723574490000|2024-08-13 18:41:30|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|13
1723574500000|2024-08-13 18:41:40|52.04|51.74|52.04|51.74|52.04|51.74|52.02|51.72|12
1723574510000|2024-08-13 18:41:50|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|12
1723574520000|2024-08-13 18:42:00|52.01|51.71|52|51.7|52.03|51.73|51.98|51.68|18
1723574530000|2024-08-13 18:42:10|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|14
1723574540000|2024-08-13 18:42:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1723574580000|2024-08-13 18:43:00|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|5
1723574590000|2024-08-13 18:43:10|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|18
1723574600000|2024-08-13 18:43:20|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|14
1723574610000|2024-08-13 18:43:30|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|10
1723574620000|2024-08-13 18:43:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1723574630000|2024-08-13 18:43:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1723574640000|2024-08-13 18:44:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1723574650000|2024-08-13 18:44:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|8
1723574660000|2024-08-13 18:44:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1723574670000|2024-08-13 18:44:30|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|6
1723574680000|2024-08-13 18:44:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|9
1723574690000|2024-08-13 18:44:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1723574700000|2024-08-13 18:45:00|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|12
1723574710000|2024-08-13 18:45:10|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|6
1723574720000|2024-08-13 18:45:20|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|12
1723574730000|2024-08-13 18:45:30|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|13
1723574740000|2024-08-13 18:45:40|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|9
1723574750000|2024-08-13 18:45:50|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|15
1723574760000|2024-08-13 18:46:00|51.88|51.58|51.92|51.62|51.94|51.64|51.88|51.58|11
1723574770000|2024-08-13 18:46:10|51.93|51.63|51.93|51.63|51.94|51.64|51.89|51.59|21
1723574780000|2024-08-13 18:46:20|51.92|51.62|51.91|51.61|51.94|51.64|51.89|51.59|19
1723574790000|2024-08-13 18:46:30|51.9|51.6|51.95|51.65|51.96|51.66|51.89|51.59|13
1723574800000|2024-08-13 18:46:40|51.94|51.64|51.91|51.61|51.95|51.65|51.9|51.6|19
1723574810000|2024-08-13 18:46:50|51.9|51.6|51.89|51.59|51.9|51.6|51.87|51.57|11
1723574820000|2024-08-13 18:47:00|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|7
1723574830000|2024-08-13 18:47:10|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1723574840000|2024-08-13 18:47:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|9
1723574850000|2024-08-13 18:47:30|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|12
1723574860000|2024-08-13 18:47:40|51.89|51.59|51.97|51.67|51.97|51.67|51.89|51.59|16
1723574870000|2024-08-13 18:47:50|51.96|51.66|52.01|51.71|52.01|51.71|51.96|51.66|12
1723574880000|2024-08-13 18:48:00|52|51.7|51.98|51.68|52|51.7|51.98|51.68|18
1723574890000|2024-08-13 18:48:10|51.99|51.69|52|51.7|52.01|51.71|51.97|51.67|14
1723574900000|2024-08-13 18:48:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|6
1723574910000|2024-08-13 18:48:30|51.99|51.69|52|51.7|52|51.7|51.98|51.68|9
1723574920000|2024-08-13 18:48:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1723574930000|2024-08-13 18:48:50|52|51.7|52.02|51.72|52.02|51.72|52|51.7|9
1723574940000|2024-08-13 18:49:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|9
1723574950000|2024-08-13 18:49:10|52|51.7|52.02|51.72|52.02|51.72|52|51.7|7
1723574960000|2024-08-13 18:49:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723574970000|2024-08-13 18:49:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723574980000|2024-08-13 18:49:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1723574990000|2024-08-13 18:49:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1723575000000|2024-08-13 18:50:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|5
1723575010000|2024-08-13 18:50:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1723575020000|2024-08-13 18:50:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1723575040000|2024-08-13 18:50:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1723575050000|2024-08-13 18:50:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1723575090000|2024-08-13 18:51:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1723575100000|2024-08-13 18:51:40|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|11
1723575110000|2024-08-13 18:51:50|52|51.7|52|51.7|52.01|51.71|51.99|51.69|16
1723575120000|2024-08-13 18:52:00|52.01|51.71|51.98|51.68|52.01|51.71|51.98|51.68|14
1723575130000|2024-08-13 18:52:10|51.99|51.69|51.99|51.69|52|51.7|51.97|51.67|14
1723575140000|2024-08-13 18:52:20|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|15
1723575150000|2024-08-13 18:52:30|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|9
1723575160000|2024-08-13 18:52:40|51.98|51.68|51.98|51.68|51.99|51.69|51.96|51.66|15
1723575170000|2024-08-13 18:52:50|51.99|51.69|52.01|51.71|52.02|51.72|51.97|51.67|18
1723575180000|2024-08-13 18:53:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1723575190000|2024-08-13 18:53:10|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|10
1723575200000|2024-08-13 18:53:20|52|51.7|52.01|51.71|52.02|51.72|52|51.7|16
1723575210000|2024-08-13 18:53:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|9
1723575220000|2024-08-13 18:53:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|12
1723575230000|2024-08-13 18:53:50|52.01|51.71|52.07|51.77|52.07|51.77|52|51.7|18
1723575240000|2024-08-13 18:54:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|24
1723575250000|2024-08-13 18:54:10|52.07|51.77|52.07|51.77|52.07|51.77|52.05|51.75|17
1723575260000|2024-08-13 18:54:20|52.06|51.76|52.12|51.82|52.12|51.82|52.06|51.76|16
1723575270000|2024-08-13 18:54:30|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|13
1723575280000|2024-08-13 18:54:40|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|11
1723575290000|2024-08-13 18:54:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1723575300000|2024-08-13 18:55:00|52.12|51.82|52.12|51.82|52.12|51.82|52.1|51.8|11
1723575310000|2024-08-13 18:55:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1723575320000|2024-08-13 18:55:20|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|8
1723575330000|2024-08-13 18:55:30|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1723575340000|2024-08-13 18:55:40|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|7
1723575350000|2024-08-13 18:55:50|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|3
1723575360000|2024-08-13 18:56:00|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1723575370000|2024-08-13 18:56:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|12
1723575380000|2024-08-13 18:56:20|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|10
1723575390000|2024-08-13 18:56:30|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723575400000|2024-08-13 18:56:40|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|6
1723575410000|2024-08-13 18:56:50|52.11|51.81|52.11|51.81|52.11|51.81|52.09|51.79|9
1723575420000|2024-08-13 18:57:00|52.09|51.79|52.13|51.83|52.13|51.83|52.09|51.79|12
1723575440000|2024-08-13 18:57:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1723575450000|2024-08-13 18:57:30|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1723575460000|2024-08-13 18:57:40|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|6
1723575470000|2024-08-13 18:57:50|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|6
1723575480000|2024-08-13 18:58:00|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|14
1723575490000|2024-08-13 18:58:10|52.11|51.81|52.11|51.81|52.13|51.83|52.1|51.8|11
1723575500000|2024-08-13 18:58:20|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|4
1723575510000|2024-08-13 18:58:30|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|7
1723575520000|2024-08-13 18:58:40|52.11|51.81|52.11|51.81|52.11|51.81|52.09|51.79|15
1723575530000|2024-08-13 18:58:50|52.09|51.79|52.09|51.79|52.11|51.81|52.09|51.79|14
1723575540000|2024-08-13 18:59:00|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|12
1723575550000|2024-08-13 18:59:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|9
1723575560000|2024-08-13 18:59:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723575570000|2024-08-13 18:59:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575580000|2024-08-13 18:59:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575590000|2024-08-13 18:59:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|6
1723575600000|2024-08-13 19:00:00|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|9
1723575610000|2024-08-13 19:00:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|15
1723575620000|2024-08-13 19:00:20|52.07|51.77|52.06|51.76|52.09|51.79|52.03|51.73|13
1723575630000|2024-08-13 19:00:30|52.07|51.77|52.07|51.77|52.07|51.77|52.04|51.74|9
1723575640000|2024-08-13 19:00:40|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|4
1723575650000|2024-08-13 19:00:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1723575670000|2024-08-13 19:01:10|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1723575680000|2024-08-13 19:01:20|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|10
1723575690000|2024-08-13 19:01:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1723575700000|2024-08-13 19:01:40|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|9
1723575710000|2024-08-13 19:01:50|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|5
1723575720000|2024-08-13 19:02:00|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|16
1723575730000|2024-08-13 19:02:10|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|4
1723575740000|2024-08-13 19:02:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1723575750000|2024-08-13 19:02:30|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|5
1723575760000|2024-08-13 19:02:40|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|6
1723575770000|2024-08-13 19:02:50|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1723575780000|2024-08-13 19:03:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1723575790000|2024-08-13 19:03:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723575800000|2024-08-13 19:03:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|3
1723575810000|2024-08-13 19:03:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723575820000|2024-08-13 19:03:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723575830000|2024-08-13 19:03:50|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|11
1723575840000|2024-08-13 19:04:00|52.07|51.77|52.08|51.78|52.09|51.79|52.05|51.75|7
1723575850000|2024-08-13 19:04:10|52.07|51.77|52.07|51.77|52.09|51.79|52.06|51.76|6
1723575860000|2024-08-13 19:04:20|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|8
1723575870000|2024-08-13 19:04:30|52.07|51.77|52.05|51.75|52.08|51.78|52.05|51.75|13
1723575880000|2024-08-13 19:04:40|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|8
1723575890000|2024-08-13 19:04:50|52.06|51.76|52.02|51.72|52.07|51.77|52.02|51.72|9
1723575900000|2024-08-13 19:05:00|52.05|51.75|52.08|51.78|52.08|51.78|52.04|51.74|14
1723575910000|2024-08-13 19:05:10|52.07|51.77|52.07|51.77|52.09|51.79|52.06|51.76|10
1723575920000|2024-08-13 19:05:20|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|13
1723575930000|2024-08-13 19:05:30|52.05|51.75|52.01|51.71|52.07|51.77|52|51.7|15
1723575940000|2024-08-13 19:05:40|52.04|51.74|52.05|51.75|52.08|51.78|52.03|51.73|16
1723575950000|2024-08-13 19:05:50|52.04|51.74|52.07|51.77|52.07|51.77|52.02|51.72|14
1723575960000|2024-08-13 19:06:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|6
1723575970000|2024-08-13 19:06:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1723575980000|2024-08-13 19:06:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|13
1723575990000|2024-08-13 19:06:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723576000000|2024-08-13 19:06:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1723576010000|2024-08-13 19:06:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1723576020000|2024-08-13 19:07:00|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|8
1723576030000|2024-08-13 19:07:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|6
1723576040000|2024-08-13 19:07:20|52.05|51.75|52.01|51.71|52.06|51.76|52|51.7|11
1723576050000|2024-08-13 19:07:30|52|51.7|52|51.7|52.02|51.72|52|51.7|3
1723576070000|2024-08-13 19:07:50|52.05|51.75|52.07|51.77|52.08|51.78|52.05|51.75|4
1723576080000|2024-08-13 19:08:00|52.08|51.78|52.08|51.78|52.08|51.78|52.06|51.76|5
1723576090000|2024-08-13 19:08:10|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|7
1723576110000|2024-08-13 19:08:30|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1723576120000|2024-08-13 19:08:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723576130000|2024-08-13 19:08:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1723576140000|2024-08-13 19:09:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1723576160000|2024-08-13 19:09:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1723576170000|2024-08-13 19:09:30|52.05|51.75|52|51.7|52.07|51.77|52|51.7|13
1723576180000|2024-08-13 19:09:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|8
1723576190000|2024-08-13 19:09:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1723576200000|2024-08-13 19:10:00|52.01|51.71|52.06|51.76|52.06|51.76|52|51.7|18
1723576210000|2024-08-13 19:10:10|52.05|51.75|52.02|51.72|52.06|51.76|52.01|51.71|19
1723576220000|2024-08-13 19:10:20|52.01|51.71|52.07|51.77|52.08|51.78|52.01|51.71|17
1723576230000|2024-08-13 19:10:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1723576240000|2024-08-13 19:10:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1723576250000|2024-08-13 19:10:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1723576260000|2024-08-13 19:11:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1723576270000|2024-08-13 19:11:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|10
1723576280000|2024-08-13 19:11:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|14
1723576290000|2024-08-13 19:11:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|8
1723576310000|2024-08-13 19:11:50|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|3
1723576320000|2024-08-13 19:12:00|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1723576330000|2024-08-13 19:12:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1723576340000|2024-08-13 19:12:20|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|7
1723576350000|2024-08-13 19:12:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1723576360000|2024-08-13 19:12:40|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1723576370000|2024-08-13 19:12:50|52.05|51.75|52.07|51.77|52.08|51.78|52.05|51.75|10
1723576380000|2024-08-13 19:13:00|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|6
1723576400000|2024-08-13 19:13:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1723576410000|2024-08-13 19:13:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1723576420000|2024-08-13 19:13:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1723576430000|2024-08-13 19:13:50|52.06|51.76|52.07|51.77|52.07|51.77|52.04|51.74|5
1723576440000|2024-08-13 19:14:00|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|17
1723576450000|2024-08-13 19:14:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1723576460000|2024-08-13 19:14:20|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723576470000|2024-08-13 19:14:30|52.06|51.76|51.99|51.69|52.06|51.76|51.99|51.69|6
1723576480000|2024-08-13 19:14:40|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|9
1723576490000|2024-08-13 19:14:50|51.99|51.69|52.05|51.75|52.06|51.76|51.98|51.68|12
1723576500000|2024-08-13 19:15:00|52.03|51.73|51.99|51.69|52.05|51.75|51.99|51.69|10
1723576510000|2024-08-13 19:15:10|52|51.7|51.99|51.69|52|51.7|51.98|51.68|9
1723576520000|2024-08-13 19:15:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|7
1723576530000|2024-08-13 19:15:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|7
1723576540000|2024-08-13 19:15:40|51.98|51.68|51.98|51.68|52|51.7|51.97|51.67|12
1723576550000|2024-08-13 19:15:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|9
1723576560000|2024-08-13 19:16:00|51.98|51.68|51.96|51.66|51.99|51.69|51.95|51.65|12
1723576570000|2024-08-13 19:16:10|51.95|51.65|51.97|51.67|51.97|51.67|51.94|51.64|11
1723576580000|2024-08-13 19:16:20|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|5
1723576590000|2024-08-13 19:16:30|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|8
1723576600000|2024-08-13 19:16:40|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|7
1723576610000|2024-08-13 19:16:50|52|51.7|52.01|51.71|52.04|51.74|52|51.7|7
1723576620000|2024-08-13 19:17:00|52.02|51.72|52.06|51.76|52.07|51.77|52.02|51.72|16
1723576630000|2024-08-13 19:17:10|52.07|51.77|52.07|51.77|52.08|51.78|52.04|51.74|15
1723576640000|2024-08-13 19:17:20|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|11
1723576650000|2024-08-13 19:17:30|52.04|51.74|51.99|51.69|52.04|51.74|51.99|51.69|11
1723576660000|2024-08-13 19:17:40|52|51.7|51.99|51.69|52|51.7|51.97|51.67|15
1723576670000|2024-08-13 19:17:50|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|14
1723576680000|2024-08-13 19:18:00|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|9
1723576690000|2024-08-13 19:18:10|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|11
1723576700000|2024-08-13 19:18:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1723576710000|2024-08-13 19:18:30|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|7
1723576720000|2024-08-13 19:18:40|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|10
1723576730000|2024-08-13 19:18:50|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|6
1723576740000|2024-08-13 19:19:00|51.97|51.67|51.98|51.68|52|51.7|51.97|51.67|18
1723576750000|2024-08-13 19:19:10|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|8
1723576760000|2024-08-13 19:19:20|52|51.7|51.99|51.69|52.02|51.72|51.99|51.69|9
1723576770000|2024-08-13 19:19:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|11
1723576780000|2024-08-13 19:19:40|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|6
1723576790000|2024-08-13 19:19:50|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|6
1723576800000|2024-08-13 19:20:00|51.99|51.69|51.94|51.64|51.99|51.69|51.93|51.63|14
1723576810000|2024-08-13 19:20:10|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|2
1723576820000|2024-08-13 19:20:20|51.9|51.6|51.95|51.65|51.96|51.66|51.9|51.6|18
1723576830000|2024-08-13 19:20:30|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|13
1723576840000|2024-08-13 19:20:40|51.95|51.65|51.92|51.62|51.96|51.66|51.91|51.61|11
1723576850000|2024-08-13 19:20:50|51.9|51.6|51.87|51.57|51.91|51.61|51.86|51.56|9
1723576860000|2024-08-13 19:21:00|51.86|51.56|51.81|51.51|51.87|51.57|51.81|51.51|8
1723576870000|2024-08-13 19:21:10|51.84|51.54|51.8|51.5|51.85|51.55|51.8|51.5|6
1723576880000|2024-08-13 19:21:20|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|4
1723576890000|2024-08-13 19:21:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|8
1723576900000|2024-08-13 19:21:40|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|7
1723576910000|2024-08-13 19:21:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1723576920000|2024-08-13 19:22:00|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|7
1723576930000|2024-08-13 19:22:10|51.77|51.47|51.78|51.48|51.78|51.48|51.75|51.45|10
1723576940000|2024-08-13 19:22:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1723576950000|2024-08-13 19:22:30|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|8
1723576960000|2024-08-13 19:22:40|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|9
1723576970000|2024-08-13 19:22:50|51.82|51.52|51.81|51.51|51.86|51.56|51.8|51.5|15
1723576980000|2024-08-13 19:23:00|51.82|51.52|51.88|51.58|51.88|51.58|51.82|51.52|12
1723576990000|2024-08-13 19:23:10|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|16
1723577000000|2024-08-13 19:23:20|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|9
1723577010000|2024-08-13 19:23:30|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|10
1723577020000|2024-08-13 19:23:40|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|5
1723577030000|2024-08-13 19:23:50|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|9
1723577040000|2024-08-13 19:24:00|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|6
1723577050000|2024-08-13 19:24:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1723577060000|2024-08-13 19:24:20|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|7
1723577070000|2024-08-13 19:24:30|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1723577080000|2024-08-13 19:24:40|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|7
1723577090000|2024-08-13 19:24:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1723577100000|2024-08-13 19:25:00|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|5
1723577110000|2024-08-13 19:25:10|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|14
1723577130000|2024-08-13 19:25:30|51.98|51.68|52|51.7|52|51.7|51.98|51.68|5
1723577140000|2024-08-13 19:25:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1723577150000|2024-08-13 19:25:50|52.01|51.71|52.05|51.75|52.08|51.78|52|51.7|19
1723577160000|2024-08-13 19:26:00|52.07|51.77|52.07|51.77|52.1|51.8|52.06|51.76|16
1723577170000|2024-08-13 19:26:10|52.08|51.78|52.07|51.77|52.08|51.78|52.04|51.74|14
1723577180000|2024-08-13 19:26:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|11
1723577190000|2024-08-13 19:26:30|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|12
1723577200000|2024-08-13 19:26:40|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|11
1723577210000|2024-08-13 19:26:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1723577220000|2024-08-13 19:27:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|13
1723577230000|2024-08-13 19:27:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723577240000|2024-08-13 19:27:20|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|10
1723577250000|2024-08-13 19:27:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1723577260000|2024-08-13 19:27:40|52.1|51.8|52.16|51.86|52.16|51.86|52.09|51.79|10
1723577270000|2024-08-13 19:27:50|52.14|51.84|52.13|51.83|52.16|51.86|52.13|51.83|15
1723577280000|2024-08-13 19:28:00|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|9
1723577290000|2024-08-13 19:28:10|52.15|51.85|52.25|51.95|52.25|51.95|52.15|51.85|17
1723577300000|2024-08-13 19:28:20|52.24|51.94|52.25|51.95|52.27|51.97|52.2|51.9|22
1723577310000|2024-08-13 19:28:30|52.24|51.94|52.27|51.97|52.28|51.98|52.24|51.94|10
1723577320000|2024-08-13 19:28:40|52.28|51.98|52.38|52.08|52.38|52.08|52.28|51.98|11
1723577330000|2024-08-13 19:28:50|52.36|52.06|52.31|52.01|52.39|52.09|52.31|52.01|12
1723577340000|2024-08-13 19:29:00|52.32|52.02|52.26|51.96|52.32|52.02|52.24|51.94|17
1723577350000|2024-08-13 19:29:10|52.25|51.95|52.18|51.88|52.26|51.96|52.18|51.88|20
1723577360000|2024-08-13 19:29:20|52.2|51.9|52.18|51.88|52.23|51.93|52.16|51.86|16
1723577370000|2024-08-13 19:29:30|52.16|51.86|52.16|51.86|52.19|51.89|52.16|51.86|7
1723577380000|2024-08-13 19:29:40|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|8
1723577390000|2024-08-13 19:29:50|52.16|51.86|52.21|51.91|52.21|51.91|52.16|51.86|16
1723577400000|2024-08-13 19:30:00|52.2|51.9|52.25|51.95|52.25|51.95|52.18|51.88|22
1723577410000|2024-08-13 19:30:10|52.24|51.94|52.24|51.94|52.25|51.95|52.19|51.89|17
1723577420000|2024-08-13 19:30:20|52.25|51.95|52.18|51.88|52.26|51.96|52.18|51.88|18
1723577430000|2024-08-13 19:30:30|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|7
1723577440000|2024-08-13 19:30:40|52.18|51.88|52.17|51.87|52.19|51.89|52.16|51.86|9
1723577450000|2024-08-13 19:30:50|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|5
1723577460000|2024-08-13 19:31:00|52.15|51.85|52.13|51.83|52.17|51.87|52.13|51.83|13
1723577470000|2024-08-13 19:31:10|52.14|51.84|52.1|51.8|52.14|51.84|52.09|51.79|22
1723577480000|2024-08-13 19:31:20|52.08|51.78|52.07|51.77|52.1|51.8|52.07|51.77|6
1723577490000|2024-08-13 19:31:30|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|5
1723577500000|2024-08-13 19:31:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1723577510000|2024-08-13 19:31:50|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1723577520000|2024-08-13 19:32:00|52.06|51.76|52.03|51.73|52.06|51.76|52|51.7|14
1723577530000|2024-08-13 19:32:10|52.02|51.72|51.98|51.68|52.03|51.73|51.98|51.68|7
1723577540000|2024-08-13 19:32:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1723577550000|2024-08-13 19:32:30|51.98|51.68|52.03|51.73|52.05|51.75|51.97|51.67|10
1723577560000|2024-08-13 19:32:40|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|15
1723577570000|2024-08-13 19:32:50|52.07|51.77|52.07|51.77|52.08|51.78|52.04|51.74|17
1723577580000|2024-08-13 19:33:00|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1723577590000|2024-08-13 19:33:10|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|13
1723577600000|2024-08-13 19:33:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|12
1723577610000|2024-08-13 19:33:30|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|17
1723577620000|2024-08-13 19:33:40|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|8
1723577630000|2024-08-13 19:33:50|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|7
1723577640000|2024-08-13 19:34:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1723577650000|2024-08-13 19:34:10|52.04|51.74|52.05|51.75|52.07|51.77|52.03|51.73|14
1723577660000|2024-08-13 19:34:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1723577670000|2024-08-13 19:34:30|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|8
1723577690000|2024-08-13 19:34:50|52.06|51.76|52.07|51.77|52.1|51.8|52.06|51.76|5
1723577700000|2024-08-13 19:35:00|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|10
1723577710000|2024-08-13 19:35:10|52.05|51.75|52.08|51.78|52.09|51.79|52.04|51.74|10
1723577720000|2024-08-13 19:35:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1723577730000|2024-08-13 19:35:30|52.1|51.8|52.06|51.76|52.11|51.81|52.06|51.76|8
1723577750000|2024-08-13 19:35:50|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1723577760000|2024-08-13 19:36:00|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|5
1723577770000|2024-08-13 19:36:10|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|9
1723577780000|2024-08-13 19:36:20|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1723577800000|2024-08-13 19:36:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723577810000|2024-08-13 19:36:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1723577820000|2024-08-13 19:37:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1723577830000|2024-08-13 19:37:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1723577840000|2024-08-13 19:37:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1723577850000|2024-08-13 19:37:30|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|8
1723577860000|2024-08-13 19:37:40|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1723577870000|2024-08-13 19:37:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1723577880000|2024-08-13 19:38:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1723577890000|2024-08-13 19:38:10|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|12
1723577900000|2024-08-13 19:38:20|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723577910000|2024-08-13 19:38:30|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1723577920000|2024-08-13 19:38:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1723577930000|2024-08-13 19:38:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1723577940000|2024-08-13 19:39:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1723577950000|2024-08-13 19:39:10|52.06|51.76|52.07|51.77|52.08|51.78|52.05|51.75|8
1723577960000|2024-08-13 19:39:20|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|15
1723577970000|2024-08-13 19:39:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1723577980000|2024-08-13 19:39:40|52.06|51.76|52.07|51.77|52.08|51.78|52.05|51.75|13
1723577990000|2024-08-13 19:39:50|52.05|51.75|52.08|51.78|52.09|51.79|52.05|51.75|12
1723578000000|2024-08-13 19:40:00|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|7
1723578010000|2024-08-13 19:40:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1723578020000|2024-08-13 19:40:20|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1723578030000|2024-08-13 19:40:30|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1723578040000|2024-08-13 19:40:40|52.1|51.8|52.1|51.8|52.1|51.8|52.08|51.78|5
1723578050000|2024-08-13 19:40:50|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|7
1723578060000|2024-08-13 19:41:00|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|5
1723578070000|2024-08-13 19:41:10|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|10
1723578080000|2024-08-13 19:41:20|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|8
1723578090000|2024-08-13 19:41:30|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|14
1723578100000|2024-08-13 19:41:40|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|7
1723578110000|2024-08-13 19:41:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1723578120000|2024-08-13 19:42:00|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|7
1723578130000|2024-08-13 19:42:10|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|9
1723578140000|2024-08-13 19:42:20|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|8
1723578150000|2024-08-13 19:42:30|52.05|51.75|52.05|51.75|52.06|51.76|52.03|51.73|12
1723578160000|2024-08-13 19:42:40|52.04|51.74|52.06|51.76|52.06|51.76|52.03|51.73|6
1723578170000|2024-08-13 19:42:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|4
1723578180000|2024-08-13 19:43:00|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|8
1723578190000|2024-08-13 19:43:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|12
1723578200000|2024-08-13 19:43:20|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|5
1723578210000|2024-08-13 19:43:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|7
1723578220000|2024-08-13 19:43:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1723578230000|2024-08-13 19:43:50|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|10
1723578240000|2024-08-13 19:44:00|52.05|51.75|52.06|51.76|52.06|51.76|52.03|51.73|17
1723578250000|2024-08-13 19:44:10|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|7
1723578260000|2024-08-13 19:44:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|8
1723578270000|2024-08-13 19:44:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1723578280000|2024-08-13 19:44:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1723578290000|2024-08-13 19:44:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1723578300000|2024-08-13 19:45:00|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|11
1723578310000|2024-08-13 19:45:10|52.05|51.75|52.05|51.75|52.07|51.77|52.04|51.74|13
1723578320000|2024-08-13 19:45:20|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|10
1723578330000|2024-08-13 19:45:30|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1723578340000|2024-08-13 19:45:40|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|13
1723578350000|2024-08-13 19:45:50|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|12
1723578360000|2024-08-13 19:46:00|52.05|51.75|52.05|51.75|52.07|51.77|52.05|51.75|9
1723578370000|2024-08-13 19:46:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1723578380000|2024-08-13 19:46:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1723578390000|2024-08-13 19:46:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1723578410000|2024-08-13 19:46:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1723578420000|2024-08-13 19:47:00|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|9
1723578430000|2024-08-13 19:47:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1723578440000|2024-08-13 19:47:20|52.08|51.78|52.08|51.78|52.1|51.8|52.07|51.77|7
1723578450000|2024-08-13 19:47:30|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|6
1723578460000|2024-08-13 19:47:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|12
1723578470000|2024-08-13 19:47:50|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|8
1723578480000|2024-08-13 19:48:00|52.07|51.77|52.06|51.76|52.08|51.78|52.03|51.73|14
1723578490000|2024-08-13 19:48:10|52.05|51.75|52.05|51.75|52.07|51.77|52.04|51.74|11
1723578500000|2024-08-13 19:48:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|13
1723578510000|2024-08-13 19:48:30|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|17
1723578520000|2024-08-13 19:48:40|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|9
1723578530000|2024-08-13 19:48:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|5
1723578540000|2024-08-13 19:49:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1723578550000|2024-08-13 19:49:10|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1723578560000|2024-08-13 19:49:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|16
1723578570000|2024-08-13 19:49:30|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|11
1723578580000|2024-08-13 19:49:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1723578590000|2024-08-13 19:49:50|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|11
1723578600000|2024-08-13 19:50:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|17
1723578610000|2024-08-13 19:50:10|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|9
1723578620000|2024-08-13 19:50:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|11
1723578630000|2024-08-13 19:50:30|52.07|51.77|52.04|51.74|52.08|51.78|52.04|51.74|11
1723578640000|2024-08-13 19:50:40|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|15
1723578650000|2024-08-13 19:50:50|52.05|51.75|52|51.7|52.06|51.76|52|51.7|10
1723578660000|2024-08-13 19:51:00|52.01|51.71|51.98|51.68|52.02|51.72|51.98|51.68|11
1723578670000|2024-08-13 19:51:10|51.99|51.69|52|51.7|52.01|51.71|51.98|51.68|6
1723578680000|2024-08-13 19:51:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1723578690000|2024-08-13 19:51:30|52.01|51.71|52.02|51.72|52.05|51.75|52.01|51.71|7
1723578700000|2024-08-13 19:51:40|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|16
1723578710000|2024-08-13 19:51:50|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1723578720000|2024-08-13 19:52:00|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|4
1723578730000|2024-08-13 19:52:10|52.05|51.75|52.05|51.75|52.06|51.76|52.03|51.73|17
1723578740000|2024-08-13 19:52:20|52.04|51.74|52.03|51.73|52.05|51.75|52.01|51.71|13
1723578750000|2024-08-13 19:52:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|7
1723578760000|2024-08-13 19:52:40|52.03|51.73|52.02|51.72|52.06|51.76|52.01|51.71|14
1723578770000|2024-08-13 19:52:50|52.03|51.73|52.01|51.71|52.05|51.75|52.01|51.71|5
1723578780000|2024-08-13 19:53:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1723578790000|2024-08-13 19:53:10|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|7
1723578800000|2024-08-13 19:53:20|52|51.7|52|51.7|52|51.7|51.99|51.69|7
1723578810000|2024-08-13 19:53:30|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|11
1723578820000|2024-08-13 19:53:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1723578830000|2024-08-13 19:53:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|10
1723578840000|2024-08-13 19:54:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|8
1723578850000|2024-08-13 19:54:10|51.96|51.66|51.99|51.69|52|51.7|51.96|51.66|11
1723578860000|2024-08-13 19:54:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1723578870000|2024-08-13 19:54:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|8
1723578880000|2024-08-13 19:54:40|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|15
1723578890000|2024-08-13 19:54:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|7
1723578900000|2024-08-13 19:55:00|52|51.7|51.99|51.69|52|51.7|51.98|51.68|12
1723578910000|2024-08-13 19:55:10|51.97|51.67|52|51.7|52|51.7|51.97|51.67|12
1723578920000|2024-08-13 19:55:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|6
1723578930000|2024-08-13 19:55:30|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|8
1723578940000|2024-08-13 19:55:40|52|51.7|52|51.7|52.01|51.71|51.99|51.69|7
1723578950000|2024-08-13 19:55:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|5
1723578960000|2024-08-13 19:56:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1723578970000|2024-08-13 19:56:10|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|7
1723578980000|2024-08-13 19:56:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|11
1723578990000|2024-08-13 19:56:30|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|6
1723579000000|2024-08-13 19:56:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|8
1723579010000|2024-08-13 19:56:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1723579030000|2024-08-13 19:57:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1723579040000|2024-08-13 19:57:20|52|51.7|51.99|51.69|52|51.7|51.98|51.68|4
1723579050000|2024-08-13 19:57:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1723579060000|2024-08-13 19:57:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1723579070000|2024-08-13 19:57:50|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|11
1723579080000|2024-08-13 19:58:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|5
1723579090000|2024-08-13 19:58:10|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1723579100000|2024-08-13 19:58:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1723579110000|2024-08-13 19:58:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1723579120000|2024-08-13 19:58:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1723579130000|2024-08-13 19:58:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579140000|2024-08-13 19:59:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|15
1723579150000|2024-08-13 19:59:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|10
1723579160000|2024-08-13 19:59:20|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1723579170000|2024-08-13 19:59:30|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1723579180000|2024-08-13 19:59:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1723579190000|2024-08-13 19:59:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1723579200000|2024-08-13 20:00:00|51.96|51.66|51.94|51.64|51.96|51.66|51.92|51.62|16
1723579210000|2024-08-13 20:00:10|51.93|51.63|51.94|51.64|51.95|51.65|51.9|51.6|21
1723579220000|2024-08-13 20:00:20|51.93|51.63|51.94|51.64|51.95|51.65|51.9|51.6|20
1723579230000|2024-08-13 20:00:30|51.93|51.63|51.92|51.62|51.94|51.64|51.9|51.6|14
1723579240000|2024-08-13 20:00:40|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|14
1723579250000|2024-08-13 20:00:50|51.95|51.65|51.97|51.67|51.99|51.69|51.95|51.65|10
1723579260000|2024-08-13 20:01:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579280000|2024-08-13 20:01:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1723579290000|2024-08-13 20:01:30|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1723579300000|2024-08-13 20:01:40|51.97|51.67|51.97|51.67|51.97|51.67|51.95|51.65|11
1723579310000|2024-08-13 20:01:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1723579320000|2024-08-13 20:02:00|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|6
1723579330000|2024-08-13 20:02:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1723579350000|2024-08-13 20:02:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1723579360000|2024-08-13 20:02:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1723579370000|2024-08-13 20:02:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1723579390000|2024-08-13 20:03:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1723579400000|2024-08-13 20:03:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1723579410000|2024-08-13 20:03:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1723579420000|2024-08-13 20:03:40|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1723579440000|2024-08-13 20:04:00|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|3
1723579450000|2024-08-13 20:04:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1723579460000|2024-08-13 20:04:20|51.82|51.52|51.86|51.56|51.86|51.56|51.82|51.52|4
1723579470000|2024-08-13 20:04:30|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|6
1723579480000|2024-08-13 20:04:40|51.87|51.57|51.87|51.57|51.87|51.57|51.84|51.54|10
1723579490000|2024-08-13 20:04:50|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|12
1723579500000|2024-08-13 20:05:00|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1723579510000|2024-08-13 20:05:10|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|17
1723579520000|2024-08-13 20:05:20|51.86|51.56|51.81|51.51|51.87|51.57|51.81|51.51|10
1723579530000|2024-08-13 20:05:30|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|7
1723579540000|2024-08-13 20:05:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1723579550000|2024-08-13 20:05:50|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|4
1723579560000|2024-08-13 20:06:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|9
1723579570000|2024-08-13 20:06:10|51.76|51.46|51.74|51.44|51.77|51.47|51.74|51.44|12
1723579580000|2024-08-13 20:06:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1723579610000|2024-08-13 20:06:50|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|4
1723579620000|2024-08-13 20:07:00|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|12
1723579630000|2024-08-13 20:07:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1723579640000|2024-08-13 20:07:20|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|9
1723579650000|2024-08-13 20:07:30|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1723579660000|2024-08-13 20:07:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1723579670000|2024-08-13 20:07:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|6
1723579680000|2024-08-13 20:08:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|6
1723579690000|2024-08-13 20:08:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|6
1723579700000|2024-08-13 20:08:20|51.74|51.44|51.71|51.41|51.75|51.45|51.7|51.4|8
1723579710000|2024-08-13 20:08:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1723579730000|2024-08-13 20:08:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1723579740000|2024-08-13 20:09:00|51.74|51.44|51.72|51.42|51.75|51.45|51.72|51.42|11
1723579750000|2024-08-13 20:09:10|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|12
1723579760000|2024-08-13 20:09:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1723579790000|2024-08-13 20:09:50|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1723579800000|2024-08-13 20:10:00|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|9
1723579810000|2024-08-13 20:10:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1723579820000|2024-08-13 20:10:20|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1723579830000|2024-08-13 20:10:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1723579840000|2024-08-13 20:10:40|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1723579860000|2024-08-13 20:11:00|51.67|51.37|51.67|51.37|51.68|51.38|51.62|51.32|10
1723579870000|2024-08-13 20:11:10|51.68|51.38|51.66|51.36|51.68|51.38|51.64|51.34|6
1723579880000|2024-08-13 20:11:20|51.67|51.37|51.66|51.36|51.67|51.37|51.64|51.34|10
1723579890000|2024-08-13 20:11:30|51.67|51.37|51.66|51.36|51.67|51.37|51.63|51.33|11
1723579900000|2024-08-13 20:11:40|51.63|51.33|51.61|51.31|51.66|51.36|51.61|51.31|5
1723579940000|2024-08-13 20:12:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723579950000|2024-08-13 20:12:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1723579960000|2024-08-13 20:12:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1723579970000|2024-08-13 20:12:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1723579980000|2024-08-13 20:13:00|51.58|51.28|51.55|51.25|51.58|51.28|51.52|51.22|11
1723579990000|2024-08-13 20:13:10|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|10
1723580000000|2024-08-13 20:13:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|9
1723580010000|2024-08-13 20:13:30|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|16
1723580020000|2024-08-13 20:13:40|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|9
1723580030000|2024-08-13 20:13:50|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|7
1723580040000|2024-08-13 20:14:00|51.58|51.28|51.56|51.26|51.58|51.28|51.55|51.25|9
1723580050000|2024-08-13 20:14:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|4
1723580060000|2024-08-13 20:14:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1723580070000|2024-08-13 20:14:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1723580090000|2024-08-13 20:14:50|51.59|51.29|51.59|51.29|51.59|51.29|51.57|51.27|7
1723580100000|2024-08-13 20:15:00|51.58|51.28|51.57|51.27|51.6|51.3|51.55|51.25|13
1723580110000|2024-08-13 20:15:10|51.56|51.26|51.56|51.26|51.56|51.26|51.54|51.24|7
1723580120000|2024-08-13 20:15:20|51.55|51.25|51.55|51.25|51.55|51.25|51.52|51.22|14
1723580130000|2024-08-13 20:15:30|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|3
1723580140000|2024-08-13 20:15:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580150000|2024-08-13 20:15:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723580160000|2024-08-13 20:16:00|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|2
1723580170000|2024-08-13 20:16:10|51.56|51.26|51.58|51.28|51.58|51.28|51.54|51.24|13
1723580180000|2024-08-13 20:16:20|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|10
1723580190000|2024-08-13 20:16:30|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|6
1723580200000|2024-08-13 20:16:40|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|7
1723580210000|2024-08-13 20:16:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723580220000|2024-08-13 20:17:00|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1723580230000|2024-08-13 20:17:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|6
1723580240000|2024-08-13 20:17:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1723580270000|2024-08-13 20:17:50|51.61|51.31|51.67|51.37|51.68|51.38|51.61|51.31|8
1723580280000|2024-08-13 20:18:00|51.68|51.38|51.67|51.37|51.68|51.38|51.65|51.35|4
1723580290000|2024-08-13 20:18:10|51.65|51.35|51.6|51.3|51.65|51.35|51.6|51.3|4
1723580300000|2024-08-13 20:18:20|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|8
1723580310000|2024-08-13 20:18:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1723580320000|2024-08-13 20:18:40|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|3
1723580330000|2024-08-13 20:18:50|51.58|51.28|51.57|51.27|51.58|51.28|51.56|51.26|10
1723580340000|2024-08-13 20:19:00|51.56|51.26|51.58|51.28|51.58|51.28|51.54|51.24|16
1723580350000|2024-08-13 20:19:10|51.59|51.29|51.59|51.29|51.59|51.29|51.57|51.27|10
1723580360000|2024-08-13 20:19:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723580370000|2024-08-13 20:19:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1723580380000|2024-08-13 20:19:40|51.59|51.29|51.57|51.27|51.59|51.29|51.56|51.26|5
1723580390000|2024-08-13 20:19:50|51.56|51.26|51.57|51.27|51.58|51.28|51.55|51.25|11
1723580400000|2024-08-13 20:20:00|51.55|51.25|51.56|51.26|51.57|51.27|51.55|51.25|9
1723580410000|2024-08-13 20:20:10|51.53|51.23|51.5|51.2|51.53|51.23|51.49|51.19|8
1723580420000|2024-08-13 20:20:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723580430000|2024-08-13 20:20:30|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1723580440000|2024-08-13 20:20:40|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723580450000|2024-08-13 20:20:50|51.53|51.23|51.56|51.26|51.57|51.27|51.52|51.22|6
1723580460000|2024-08-13 20:21:00|51.57|51.27|51.54|51.24|51.57|51.27|51.54|51.24|6
1723580470000|2024-08-13 20:21:10|51.57|51.27|51.56|51.26|51.57|51.27|51.54|51.24|13
1723580480000|2024-08-13 20:21:20|51.54|51.24|51.52|51.22|51.56|51.26|51.52|51.22|7
1723580490000|2024-08-13 20:21:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723580510000|2024-08-13 20:21:50|51.52|51.22|51.52|51.22|51.54|51.24|51.52|51.22|3
1723580520000|2024-08-13 20:22:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|4
1723580530000|2024-08-13 20:22:10|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723580540000|2024-08-13 20:22:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723580550000|2024-08-13 20:22:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723580560000|2024-08-13 20:22:40|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723580580000|2024-08-13 20:23:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723580590000|2024-08-13 20:23:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580600000|2024-08-13 20:23:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723580620000|2024-08-13 20:23:40|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723580630000|2024-08-13 20:23:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723580670000|2024-08-13 20:24:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580680000|2024-08-13 20:24:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580690000|2024-08-13 20:24:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723580700000|2024-08-13 20:25:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580730000|2024-08-13 20:25:30|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723580740000|2024-08-13 20:25:40|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723580750000|2024-08-13 20:25:50|51.52|51.22|51.52|51.22|51.55|51.25|51.52|51.22|4
1723580760000|2024-08-13 20:26:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1723580780000|2024-08-13 20:26:20|51.51|51.21|51.5|51.2|51.52|51.22|51.5|51.2|4
1723580790000|2024-08-13 20:26:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1723580800000|2024-08-13 20:26:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1723580810000|2024-08-13 20:26:50|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1723580830000|2024-08-13 20:27:10|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|4
1723580840000|2024-08-13 20:27:20|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1723580850000|2024-08-13 20:27:30|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|3
1723580880000|2024-08-13 20:28:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1723580890000|2024-08-13 20:28:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723580900000|2024-08-13 20:28:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723580920000|2024-08-13 20:28:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|8
1723580930000|2024-08-13 20:28:50|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|7
1723580940000|2024-08-13 20:29:00|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|9
1723580950000|2024-08-13 20:29:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723580960000|2024-08-13 20:29:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1723580970000|2024-08-13 20:29:30|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723580980000|2024-08-13 20:29:40|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|4
1723580990000|2024-08-13 20:29:50|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|7
1723581000000|2024-08-13 20:30:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1723581010000|2024-08-13 20:30:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1723581020000|2024-08-13 20:30:20|51.49|51.19|51.57|51.27|51.58|51.28|51.49|51.19|5
1723581030000|2024-08-13 20:30:30|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|7
1723581040000|2024-08-13 20:30:40|51.57|51.27|51.57|51.27|51.59|51.29|51.56|51.26|18
1723581050000|2024-08-13 20:30:50|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|8
1723581060000|2024-08-13 20:31:00|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|12
1723581070000|2024-08-13 20:31:10|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|21
1723581080000|2024-08-13 20:31:20|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|7
1723581090000|2024-08-13 20:31:30|51.57|51.27|51.57|51.27|51.58|51.28|51.55|51.25|6
1723581100000|2024-08-13 20:31:40|51.58|51.28|51.58|51.28|51.59|51.29|51.56|51.26|11
1723581110000|2024-08-13 20:31:50|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|4
1723581120000|2024-08-13 20:32:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|6
1723581130000|2024-08-13 20:32:10|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|4
1723581140000|2024-08-13 20:32:20|51.58|51.28|51.59|51.29|51.6|51.3|51.58|51.28|4
1723581150000|2024-08-13 20:32:30|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|12
1723581160000|2024-08-13 20:32:40|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|6
1723581170000|2024-08-13 20:32:50|51.6|51.3|51.58|51.28|51.61|51.31|51.56|51.26|15
1723581180000|2024-08-13 20:33:00|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|14
1723581190000|2024-08-13 20:33:10|51.55|51.25|51.55|51.25|51.58|51.28|51.55|51.25|9
1723581200000|2024-08-13 20:33:20|51.57|51.27|51.58|51.28|51.58|51.28|51.55|51.25|5
1723581210000|2024-08-13 20:33:30|51.57|51.27|51.57|51.27|51.59|51.29|51.57|51.27|13
1723581220000|2024-08-13 20:33:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1723581230000|2024-08-13 20:33:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1723581240000|2024-08-13 20:34:00|51.59|51.29|51.6|51.3|51.61|51.31|51.57|51.27|12
1723581280000|2024-08-13 20:34:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1723581290000|2024-08-13 20:34:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1723581300000|2024-08-13 20:35:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1723581310000|2024-08-13 20:35:10|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|9
1723581320000|2024-08-13 20:35:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|5
1723581330000|2024-08-13 20:35:30|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|5
1723581340000|2024-08-13 20:35:40|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|12
1723581350000|2024-08-13 20:35:50|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|17
1723581360000|2024-08-13 20:36:00|51.58|51.28|51.54|51.24|51.58|51.28|51.53|51.23|21
1723581370000|2024-08-13 20:36:10|51.52|51.22|51.55|51.25|51.56|51.26|51.52|51.22|6
1723581380000|2024-08-13 20:36:20|51.53|51.23|51.51|51.21|51.56|51.26|51.51|51.21|6
1723581390000|2024-08-13 20:36:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723581410000|2024-08-13 20:36:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|4
1723581430000|2024-08-13 20:37:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1723581440000|2024-08-13 20:37:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723581450000|2024-08-13 20:37:30|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1723581460000|2024-08-13 20:37:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723581470000|2024-08-13 20:37:50|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723581520000|2024-08-13 20:38:40|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1723581530000|2024-08-13 20:38:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1723581540000|2024-08-13 20:39:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723581550000|2024-08-13 20:39:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723581560000|2024-08-13 20:39:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723581570000|2024-08-13 20:39:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1723581590000|2024-08-13 20:39:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723581600000|2024-08-13 20:40:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723581610000|2024-08-13 20:40:10|51.47|51.17|51.37|51.07|51.47|51.17|51.37|51.07|5
1723581620000|2024-08-13 20:40:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|12
1723581630000|2024-08-13 20:40:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723581640000|2024-08-13 20:40:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723581650000|2024-08-13 20:40:50|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|3
1723581660000|2024-08-13 20:41:00|51.39|51.09|51.46|51.16|51.46|51.16|51.39|51.09|8
1723581670000|2024-08-13 20:41:10|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1723581690000|2024-08-13 20:41:30|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1723581700000|2024-08-13 20:41:40|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723581710000|2024-08-13 20:41:50|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1723581720000|2024-08-13 20:42:00|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|9
1723581730000|2024-08-13 20:42:10|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|9
1723581740000|2024-08-13 20:42:20|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1723581750000|2024-08-13 20:42:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1723581770000|2024-08-13 20:42:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1723581780000|2024-08-13 20:43:00|51.49|51.19|51.53|51.23|51.53|51.23|51.49|51.19|8
1723581790000|2024-08-13 20:43:10|51.55|51.25|51.53|51.23|51.55|51.25|51.52|51.22|9
1723581800000|2024-08-13 20:43:20|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|5
1723581810000|2024-08-13 20:43:30|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|4
1723581820000|2024-08-13 20:43:40|51.55|51.25|51.54|51.24|51.56|51.26|51.54|51.24|4
1723581830000|2024-08-13 20:43:50|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1723581840000|2024-08-13 20:44:00|51.53|51.23|51.54|51.24|51.56|51.26|51.53|51.23|16
1723581850000|2024-08-13 20:44:10|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|5
1723581860000|2024-08-13 20:44:20|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|4
1723581870000|2024-08-13 20:44:30|51.55|51.25|51.55|51.25|51.55|51.25|51.53|51.23|3
1723581880000|2024-08-13 20:44:40|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|6
1723581890000|2024-08-13 20:44:50|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|5
1723581900000|2024-08-13 20:45:00|51.53|51.23|51.47|51.17|51.53|51.23|51.47|51.17|6
1723581910000|2024-08-13 20:45:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1723581920000|2024-08-13 20:45:20|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|8
1723581930000|2024-08-13 20:45:30|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1723581940000|2024-08-13 20:45:40|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|5
1723581950000|2024-08-13 20:45:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723581960000|2024-08-13 20:46:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|3
1723581970000|2024-08-13 20:46:10|51.5|51.2|51.48|51.18|51.51|51.21|51.48|51.18|5
1723581980000|2024-08-13 20:46:20|51.47|51.17|51.47|51.17|51.48|51.18|51.46|51.16|8
1723581990000|2024-08-13 20:46:30|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723582020000|2024-08-13 20:47:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723582030000|2024-08-13 20:47:10|51.51|51.21|51.5|51.2|51.53|51.23|51.5|51.2|5
1723582040000|2024-08-13 20:47:20|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|7
1723582050000|2024-08-13 20:47:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1723582060000|2024-08-13 20:47:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1723582070000|2024-08-13 20:47:50|51.48|51.18|51.44|51.14|51.48|51.18|51.44|51.14|8
1723582080000|2024-08-13 20:48:00|51.45|51.15|51.47|51.17|51.48|51.18|51.44|51.14|8
1723582110000|2024-08-13 20:48:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582120000|2024-08-13 20:48:40|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1723582130000|2024-08-13 20:48:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582140000|2024-08-13 20:49:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|5
1723582150000|2024-08-13 20:49:10|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1723582160000|2024-08-13 20:49:20|51.44|51.14|51.45|51.15|51.46|51.16|51.44|51.14|5
1723582170000|2024-08-13 20:49:30|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|5
1723582180000|2024-08-13 20:49:40|51.46|51.16|51.49|51.19|51.49|51.19|51.46|51.16|7
1723582190000|2024-08-13 20:49:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582200000|2024-08-13 20:50:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723582220000|2024-08-13 20:50:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1723582230000|2024-08-13 20:50:30|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1723582240000|2024-08-13 20:50:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1723582250000|2024-08-13 20:50:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582260000|2024-08-13 20:51:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|4
1723582270000|2024-08-13 20:51:10|51.5|51.2|51.46|51.16|51.5|51.2|51.46|51.16|7
1723582280000|2024-08-13 20:51:20|51.48|51.18|51.46|51.16|51.48|51.18|51.45|51.15|6
1723582290000|2024-08-13 20:51:30|51.47|51.17|51.44|51.14|51.47|51.17|51.44|51.14|6
1723582300000|2024-08-13 20:51:40|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|7
1723582310000|2024-08-13 20:51:50|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|9
1723582320000|2024-08-13 20:52:00|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|3
1723582330000|2024-08-13 20:52:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723582340000|2024-08-13 20:52:20|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|2
1723582350000|2024-08-13 20:52:30|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|3
1723582360000|2024-08-13 20:52:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723582380000|2024-08-13 20:53:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1723582410000|2024-08-13 20:53:30|51.49|51.19|51.48|51.18|51.49|51.19|51.47|51.17|5
1723582420000|2024-08-13 20:53:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582430000|2024-08-13 20:53:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|6
1723582440000|2024-08-13 20:54:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1723582460000|2024-08-13 20:54:20|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|10
1723582470000|2024-08-13 20:54:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|9
1723582480000|2024-08-13 20:54:40|51.44|51.14|51.48|51.18|51.49|51.19|51.44|51.14|7
1723582490000|2024-08-13 20:54:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1723582500000|2024-08-13 20:55:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|8
1723582510000|2024-08-13 20:55:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1723582520000|2024-08-13 20:55:20|51.44|51.14|51.4|51.1|51.44|51.14|51.4|51.1|10
1723582530000|2024-08-13 20:55:30|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|6
1723582550000|2024-08-13 20:55:50|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|6
1723582560000|2024-08-13 20:56:00|51.43|51.13|51.44|51.14|51.46|51.16|51.43|51.13|10
1723582570000|2024-08-13 20:56:10|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|9
1723582580000|2024-08-13 20:56:20|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|3
1723582590000|2024-08-13 20:56:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|7
1723582600000|2024-08-13 20:56:40|51.45|51.15|51.4|51.1|51.45|51.15|51.4|51.1|7
1723582610000|2024-08-13 20:56:50|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|12
1723582620000|2024-08-13 20:57:00|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|14
1723582630000|2024-08-13 20:57:10|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|6
1723582640000|2024-08-13 20:57:20|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|11
1723582650000|2024-08-13 20:57:30|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|6
1723582660000|2024-08-13 20:57:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|7
1723582670000|2024-08-13 20:57:50|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|9
1723582680000|2024-08-13 20:58:00|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|14
1723582690000|2024-08-13 20:58:10|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|5
1723582700000|2024-08-13 20:58:20|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1723582710000|2024-08-13 20:58:30|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1723582720000|2024-08-13 20:58:40|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|4
1723582740000|2024-08-13 20:59:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|6
1723582770000|2024-08-13 20:59:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1723582780000|2024-08-13 20:59:40|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|5
1723582790000|2024-08-13 20:59:50|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|7
1723582800000|2024-08-13 21:00:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1723582810000|2024-08-13 21:00:10|51.4|51.1|51.42|51.12|51.46|51.16|51.4|51.1|11
1723582820000|2024-08-13 21:00:20|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|6
1723582830000|2024-08-13 21:00:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1723582840000|2024-08-13 21:00:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|3
1723582850000|2024-08-13 21:00:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1723582860000|2024-08-13 21:01:00|51.42|51.12|51.45|51.15|51.46|51.16|51.42|51.12|4
1723582880000|2024-08-13 21:01:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723582890000|2024-08-13 21:01:30|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|6
1723582910000|2024-08-13 21:01:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723582920000|2024-08-13 21:02:00|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|7
1723582940000|2024-08-13 21:02:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723582950000|2024-08-13 21:02:30|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|4
1723582980000|2024-08-13 21:03:00|51.45|51.15|51.38|51.08|51.46|51.16|51.38|51.08|8
1723583000000|2024-08-13 21:03:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|6
1723583010000|2024-08-13 21:03:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723583030000|2024-08-13 21:03:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723583040000|2024-08-13 21:04:00|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|7
1723583060000|2024-08-13 21:04:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|8
1723583070000|2024-08-13 21:04:30|51.43|51.13|51.44|51.14|51.45|51.15|51.43|51.13|3
1723583080000|2024-08-13 21:04:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723583090000|2024-08-13 21:04:50|51.44|51.14|51.41|51.11|51.45|51.15|51.41|51.11|6
1723583100000|2024-08-13 21:05:00|51.42|51.12|51.4|51.1|51.42|51.12|51.39|51.09|13
1723583110000|2024-08-13 21:05:10|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1723583120000|2024-08-13 21:05:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|7
1723583130000|2024-08-13 21:05:30|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|7
1723583150000|2024-08-13 21:05:50|51.4|51.1|51.42|51.12|51.45|51.15|51.4|51.1|11
1723583160000|2024-08-13 21:06:00|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1723583170000|2024-08-13 21:06:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1723583190000|2024-08-13 21:06:30|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1723583200000|2024-08-13 21:06:40|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|7
1723583210000|2024-08-13 21:06:50|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|2
1723583220000|2024-08-13 21:07:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723583230000|2024-08-13 21:07:10|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|2
1723583280000|2024-08-13 21:08:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1723583360000|2024-08-13 21:09:20|51.28|50.98|51.26|50.96|51.28|50.98|51.24|50.94|12
1723583370000|2024-08-13 21:09:30|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|4
1723583380000|2024-08-13 21:09:40|51.25|50.95|51.28|50.98|51.28|50.98|51.24|50.94|6
1723583390000|2024-08-13 21:09:50|51.29|50.99|51.34|51.04|51.34|51.04|51.29|50.99|5
1723583400000|2024-08-13 21:10:00|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|6
1723583410000|2024-08-13 21:10:10|51.33|51.03|51.29|50.99|51.33|51.03|51.29|50.99|5
1723583420000|2024-08-13 21:10:20|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723583430000|2024-08-13 21:10:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1723583460000|2024-08-13 21:11:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723583470000|2024-08-13 21:11:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1723583480000|2024-08-13 21:11:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723583490000|2024-08-13 21:11:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723583500000|2024-08-13 21:11:40|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1723583510000|2024-08-13 21:11:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1723583520000|2024-08-13 21:12:00|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|3
1723583530000|2024-08-13 21:12:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723583540000|2024-08-13 21:12:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723583550000|2024-08-13 21:12:30|51.24|50.94|51.19|50.89|51.24|50.94|51.19|50.89|4
1723583570000|2024-08-13 21:12:50|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723583580000|2024-08-13 21:13:00|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|5
1723583590000|2024-08-13 21:13:10|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|5
1723583600000|2024-08-13 21:13:20|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723583610000|2024-08-13 21:13:30|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1723583630000|2024-08-13 21:13:50|51.16|50.86|51.17|50.87|51.18|50.88|51.16|50.86|4
1723583640000|2024-08-13 21:14:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723583650000|2024-08-13 21:14:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723583660000|2024-08-13 21:14:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723583670000|2024-08-13 21:14:30|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723583680000|2024-08-13 21:14:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723583700000|2024-08-13 21:15:00|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1723583710000|2024-08-13 21:15:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723583730000|2024-08-13 21:15:30|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|3
1723583740000|2024-08-13 21:15:40|51.28|50.98|51.23|50.93|51.28|50.98|51.23|50.93|5
1723583750000|2024-08-13 21:15:50|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1723583760000|2024-08-13 21:16:00|51.24|50.94|51.21|50.91|51.25|50.95|51.21|50.91|5
1723583770000|2024-08-13 21:16:10|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1723583780000|2024-08-13 21:16:20|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|6
1723583790000|2024-08-13 21:16:30|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723583800000|2024-08-13 21:16:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|6
1723583810000|2024-08-13 21:16:50|51.17|50.87|51.16|50.86|51.17|50.87|51.15|50.85|8
1723583820000|2024-08-13 21:17:00|51.15|50.85|51.19|50.89|51.19|50.89|51.15|50.85|5
1723583830000|2024-08-13 21:17:10|51.2|50.9|51.24|50.94|51.25|50.95|51.2|50.9|12
1723583850000|2024-08-13 21:17:30|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1723583880000|2024-08-13 21:18:00|51.24|50.94|51.28|50.98|51.28|50.98|51.23|50.93|6
1723583890000|2024-08-13 21:18:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723583920000|2024-08-13 21:18:40|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1723583930000|2024-08-13 21:18:50|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1723583940000|2024-08-13 21:19:00|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|4
1723583950000|2024-08-13 21:19:10|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1723583960000|2024-08-13 21:19:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1723583990000|2024-08-13 21:19:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723584000000|2024-08-13 21:20:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1723584010000|2024-08-13 21:20:10|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1723584020000|2024-08-13 21:20:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723584030000|2024-08-13 21:20:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723584040000|2024-08-13 21:20:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723584050000|2024-08-13 21:20:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723584060000|2024-08-13 21:21:00|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723584080000|2024-08-13 21:21:20|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|4
1723584100000|2024-08-13 21:21:40|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|5
1723584110000|2024-08-13 21:21:50|51.16|50.86|51.14|50.84|51.16|50.86|51.13|50.83|9
1723584120000|2024-08-13 21:22:00|51.13|50.83|51.13|50.83|51.14|50.84|51.12|50.82|7
1723584170000|2024-08-13 21:22:50|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1723584180000|2024-08-13 21:23:00|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|8
1723584190000|2024-08-13 21:23:10|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723584200000|2024-08-13 21:23:20|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723584210000|2024-08-13 21:23:30|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|4
1723584220000|2024-08-13 21:23:40|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|3
1723584230000|2024-08-13 21:23:50|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|4
1723584240000|2024-08-13 21:24:00|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1723584250000|2024-08-13 21:24:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723584260000|2024-08-13 21:24:20|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|5
1723584270000|2024-08-13 21:24:30|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|13
1723584280000|2024-08-13 21:24:40|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|3
1723584290000|2024-08-13 21:24:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1723584300000|2024-08-13 21:25:00|51.13|50.83|51.07|50.77|51.13|50.83|51.07|50.77|5
1723584310000|2024-08-13 21:25:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723584320000|2024-08-13 21:25:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1723584330000|2024-08-13 21:25:30|51.05|50.75|51.09|50.79|51.09|50.79|51.05|50.75|4
1723584340000|2024-08-13 21:25:40|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|5
1723584350000|2024-08-13 21:25:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584370000|2024-08-13 21:26:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584390000|2024-08-13 21:26:30|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|4
1723584400000|2024-08-13 21:26:40|51.09|50.79|51.06|50.76|51.09|50.79|51.06|50.76|7
1723584410000|2024-08-13 21:26:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723584420000|2024-08-13 21:27:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1723584430000|2024-08-13 21:27:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723584440000|2024-08-13 21:27:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1723584450000|2024-08-13 21:27:30|51.07|50.77|51.07|50.77|51.09|50.79|51.07|50.77|8
1723584460000|2024-08-13 21:27:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723584470000|2024-08-13 21:27:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723584490000|2024-08-13 21:28:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723584510000|2024-08-13 21:28:30|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723584540000|2024-08-13 21:29:00|51.08|50.78|51.12|50.82|51.12|50.82|51.08|50.78|4
1723584550000|2024-08-13 21:29:10|51.11|50.81|51.1|50.8|51.12|50.82|51.09|50.79|10
1723584560000|2024-08-13 21:29:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|15
1723584570000|2024-08-13 21:29:30|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|7
1723584580000|2024-08-13 21:29:40|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|7
1723584590000|2024-08-13 21:29:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723584600000|2024-08-13 21:30:00|51.11|50.81|51.15|50.85|51.16|50.86|51.11|50.81|7
1723584610000|2024-08-13 21:30:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723584630000|2024-08-13 21:30:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723584650000|2024-08-13 21:30:50|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|4
1723584670000|2024-08-13 21:31:10|51.14|50.84|51.08|50.78|51.14|50.84|51.08|50.78|6
1723584680000|2024-08-13 21:31:20|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|8
1723584690000|2024-08-13 21:31:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|4
1723584700000|2024-08-13 21:31:40|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1723584710000|2024-08-13 21:31:50|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|12
1723584720000|2024-08-13 21:32:00|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|10
1723584730000|2024-08-13 21:32:10|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|6
1723584740000|2024-08-13 21:32:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723584770000|2024-08-13 21:32:50|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1723584780000|2024-08-13 21:33:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|5
1723584820000|2024-08-13 21:33:40|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723584830000|2024-08-13 21:33:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723584850000|2024-08-13 21:34:10|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|4
1723584860000|2024-08-13 21:34:20|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|4
1723584870000|2024-08-13 21:34:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723584880000|2024-08-13 21:34:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723584890000|2024-08-13 21:34:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723584900000|2024-08-13 21:35:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723584940000|2024-08-13 21:35:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723584950000|2024-08-13 21:35:50|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|5
1723584960000|2024-08-13 21:36:00|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723584970000|2024-08-13 21:36:10|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1723584980000|2024-08-13 21:36:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723584990000|2024-08-13 21:36:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723585000000|2024-08-13 21:36:40|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1723585010000|2024-08-13 21:36:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1723585020000|2024-08-13 21:37:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723585030000|2024-08-13 21:37:10|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|4
1723585040000|2024-08-13 21:37:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723585070000|2024-08-13 21:37:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1723585080000|2024-08-13 21:38:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1723585100000|2024-08-13 21:38:20|51.29|50.99|51.24|50.94|51.29|50.99|51.24|50.94|3
1723585110000|2024-08-13 21:38:30|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|4
1723585120000|2024-08-13 21:38:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723585130000|2024-08-13 21:38:50|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|6
1723585200000|2024-08-13 21:40:00|51.14|50.84|51.17|50.87|51.17|50.87|51.14|50.84|5
1723585210000|2024-08-13 21:40:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723585220000|2024-08-13 21:40:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|9
1723585240000|2024-08-13 21:40:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723585320000|2024-08-13 21:42:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723585340000|2024-08-13 21:42:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723585380000|2024-08-13 21:43:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723585390000|2024-08-13 21:43:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|5
1723585400000|2024-08-13 21:43:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|7
1723585410000|2024-08-13 21:43:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|6
1723585420000|2024-08-13 21:43:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723585430000|2024-08-13 21:43:50|51.21|50.91|51.25|50.95|51.26|50.96|51.21|50.91|6
1723585440000|2024-08-13 21:44:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1723585450000|2024-08-13 21:44:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1723585460000|2024-08-13 21:44:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|4
1723585470000|2024-08-13 21:44:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1723585480000|2024-08-13 21:44:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723585490000|2024-08-13 21:44:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|5
1723585500000|2024-08-13 21:45:00|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|5
1723585510000|2024-08-13 21:45:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723585520000|2024-08-13 21:45:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723585600000|2024-08-13 21:46:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723585610000|2024-08-13 21:46:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1723585620000|2024-08-13 21:47:00|51.21|50.91|51.17|50.87|51.21|50.91|51.14|50.84|10
1723585650000|2024-08-13 21:47:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|6
1723585660000|2024-08-13 21:47:40|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723585670000|2024-08-13 21:47:50|51.19|50.89|51.19|50.89|51.21|50.91|51.19|50.89|4
1723585680000|2024-08-13 21:48:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723585690000|2024-08-13 21:48:10|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723585700000|2024-08-13 21:48:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723585710000|2024-08-13 21:48:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723585800000|2024-08-13 21:50:00|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|19
1723585810000|2024-08-13 21:50:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723585820000|2024-08-13 21:50:20|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|5
1723585840000|2024-08-13 21:50:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723585850000|2024-08-13 21:50:50|51.19|50.89|51.17|50.87|51.2|50.9|51.17|50.87|5
1723585860000|2024-08-13 21:51:00|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|7
1723585880000|2024-08-13 21:51:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723585900000|2024-08-13 21:51:40|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1723585920000|2024-08-13 21:52:00|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1723586020000|2024-08-13 21:53:40|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|4
1723586040000|2024-08-13 21:54:00|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1723586070000|2024-08-13 21:54:30|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723586100000|2024-08-13 21:55:00|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|3
1723586110000|2024-08-13 21:55:10|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723586130000|2024-08-13 21:55:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1723586160000|2024-08-13 21:56:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723586170000|2024-08-13 21:56:10|51.07|50.77|51.13|50.83|51.14|50.84|51.07|50.77|8
1723586180000|2024-08-13 21:56:20|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723586220000|2024-08-13 21:57:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723586230000|2024-08-13 21:57:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723586240000|2024-08-13 21:57:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723586270000|2024-08-13 21:57:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723586280000|2024-08-13 21:58:00|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|5
1723586290000|2024-08-13 21:58:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586300000|2024-08-13 21:58:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586320000|2024-08-13 21:58:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723586330000|2024-08-13 21:58:50|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723586360000|2024-08-13 21:59:20|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723586370000|2024-08-13 21:59:30|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1723586380000|2024-08-13 21:59:40|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|11
1723586390000|2024-08-13 21:59:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723586400000|2024-08-13 22:00:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723586410000|2024-08-13 22:00:10|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|7
1723586440000|2024-08-13 22:00:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723586450000|2024-08-13 22:00:50|51.15|50.85|51.24|50.94|51.27|50.97|51.15|50.85|10
1723586460000|2024-08-13 22:01:00|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|7
1723586480000|2024-08-13 22:01:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723586490000|2024-08-13 22:01:30|51.23|50.93|51.18|50.88|51.23|50.93|51.18|50.88|4
1723586500000|2024-08-13 22:01:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723586510000|2024-08-13 22:01:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723586520000|2024-08-13 22:02:00|51.19|50.89|51.25|50.95|51.26|50.96|51.19|50.89|16
1723586530000|2024-08-13 22:02:10|51.26|50.96|51.26|50.96|51.26|50.96|51.24|50.94|9
1723586540000|2024-08-13 22:02:20|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|5
1723586550000|2024-08-13 22:02:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723586560000|2024-08-13 22:02:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723586570000|2024-08-13 22:02:50|51.24|50.94|51.16|50.86|51.24|50.94|51.15|50.85|10
1723586580000|2024-08-13 22:03:00|51.15|50.85|51.17|50.87|51.2|50.9|51.15|50.85|11
1723586610000|2024-08-13 22:03:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723586620000|2024-08-13 22:03:40|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|10
1723586630000|2024-08-13 22:03:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1723586640000|2024-08-13 22:04:00|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|9
1723586650000|2024-08-13 22:04:10|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|10
1723586660000|2024-08-13 22:04:20|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1723586670000|2024-08-13 22:04:30|51.17|50.87|51.2|50.9|51.2|50.9|51.17|50.87|6
1723586680000|2024-08-13 22:04:40|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|6
1723586690000|2024-08-13 22:04:50|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|7
1723586710000|2024-08-13 22:05:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723586740000|2024-08-13 22:05:40|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1723586750000|2024-08-13 22:05:50|51.15|50.85|51.13|50.83|51.16|50.86|51.13|50.83|13
1723586760000|2024-08-13 22:06:00|51.09|50.79|51.06|50.76|51.09|50.79|51.05|50.75|18
1723586770000|2024-08-13 22:06:10|51.05|50.75|51.07|50.77|51.07|50.77|51.03|50.73|16
1723586780000|2024-08-13 22:06:20|51.06|50.76|51.13|50.83|51.15|50.85|51.06|50.76|12
1723586790000|2024-08-13 22:06:30|51.11|50.81|51.11|50.81|51.14|50.84|51.08|50.78|14
1723586800000|2024-08-13 22:06:40|51.12|50.82|51.14|50.84|51.15|50.85|51.11|50.81|18
1723586810000|2024-08-13 22:06:50|51.13|50.83|51.06|50.76|51.13|50.83|51.05|50.75|9
1723586820000|2024-08-13 22:07:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1723586830000|2024-08-13 22:07:10|51.04|50.74|51.05|50.75|51.07|50.77|51.03|50.73|14
1723586840000|2024-08-13 22:07:20|51.04|50.74|51.03|50.73|51.05|50.75|51.03|50.73|5
1723586850000|2024-08-13 22:07:30|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|7
1723586860000|2024-08-13 22:07:40|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|12
1723586870000|2024-08-13 22:07:50|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|3
1723586880000|2024-08-13 22:08:00|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|6
1723586900000|2024-08-13 22:08:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723586910000|2024-08-13 22:08:30|51.08|50.78|51.07|50.77|51.09|50.79|51.07|50.77|4
1723586920000|2024-08-13 22:08:40|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723586930000|2024-08-13 22:08:50|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|4
1723586940000|2024-08-13 22:09:00|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1723586950000|2024-08-13 22:09:10|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|6
1723586960000|2024-08-13 22:09:20|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1723586980000|2024-08-13 22:09:40|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|3
1723586990000|2024-08-13 22:09:50|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|3
1723587000000|2024-08-13 22:10:00|51.04|50.74|51.04|50.74|51.04|50.74|51.02|50.72|6
1723587010000|2024-08-13 22:10:10|51.03|50.73|50.98|50.68|51.03|50.73|50.98|50.68|4
1723587030000|2024-08-13 22:10:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723587040000|2024-08-13 22:10:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723587060000|2024-08-13 22:11:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1723587070000|2024-08-13 22:11:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723587080000|2024-08-13 22:11:20|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|6
1723587090000|2024-08-13 22:11:30|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1723587100000|2024-08-13 22:11:40|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1723587120000|2024-08-13 22:12:00|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|5
1723587130000|2024-08-13 22:12:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|4
1723587140000|2024-08-13 22:12:20|50.95|50.65|50.95|50.65|50.95|50.65|50.94|50.64|3
1723587150000|2024-08-13 22:12:30|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|3
1723587160000|2024-08-13 22:12:40|50.97|50.67|50.99|50.69|50.99|50.69|50.96|50.66|5
1723587170000|2024-08-13 22:12:50|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|3
1723587180000|2024-08-13 22:13:00|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|5
1723587190000|2024-08-13 22:13:10|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|8
1723587210000|2024-08-13 22:13:30|51.03|50.73|51.03|50.73|51.05|50.75|51.03|50.73|3
1723587220000|2024-08-13 22:13:40|51.05|50.75|51.05|50.75|51.05|50.75|51.03|50.73|3
1723587230000|2024-08-13 22:13:50|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|8
1723587240000|2024-08-13 22:14:00|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|6
1723587250000|2024-08-13 22:14:10|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|5
1723587260000|2024-08-13 22:14:20|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|6
1723587270000|2024-08-13 22:14:30|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|4
1723587280000|2024-08-13 22:14:40|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|2
1723587290000|2024-08-13 22:14:50|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|7
1723587300000|2024-08-13 22:15:00|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|17
1723587310000|2024-08-13 22:15:10|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|5
1723587320000|2024-08-13 22:15:20|51.03|50.73|51.04|50.74|51.05|50.75|51.03|50.73|7
1723587330000|2024-08-13 22:15:30|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|8
1723587340000|2024-08-13 22:15:40|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|8
1723587350000|2024-08-13 22:15:50|51.03|50.73|51.05|50.75|51.05|50.75|51.02|50.72|18
1723587360000|2024-08-13 22:16:00|51.04|50.74|51.03|50.73|51.05|50.75|51.01|50.71|10
1723587370000|2024-08-13 22:16:10|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|8
1723587380000|2024-08-13 22:16:20|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|7
1723587390000|2024-08-13 22:16:30|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|3
1723587400000|2024-08-13 22:16:40|51.02|50.72|51.05|50.75|51.05|50.75|51.02|50.72|10
1723587410000|2024-08-13 22:16:50|51.03|50.73|51.07|50.77|51.07|50.77|51.03|50.73|6
1723587430000|2024-08-13 22:17:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|10
1723587440000|2024-08-13 22:17:20|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|15
1723587460000|2024-08-13 22:17:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|2
1723587470000|2024-08-13 22:17:50|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|5
1723587480000|2024-08-13 22:18:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|8
1723587490000|2024-08-13 22:18:10|51.04|50.74|51.03|50.73|51.04|50.74|51.02|50.72|12
1723587500000|2024-08-13 22:18:20|51.04|50.74|51.04|50.74|51.04|50.74|51.02|50.72|10
1723587510000|2024-08-13 22:18:30|51.02|50.72|50.97|50.67|51.02|50.72|50.95|50.65|14
1723587520000|2024-08-13 22:18:40|50.96|50.66|50.96|50.66|50.96|50.66|50.94|50.64|6
1723587530000|2024-08-13 22:18:50|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1723587540000|2024-08-13 22:19:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1723587550000|2024-08-13 22:19:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|8
1723587560000|2024-08-13 22:19:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1723587570000|2024-08-13 22:19:30|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|3
1723587580000|2024-08-13 22:19:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1723587590000|2024-08-13 22:19:50|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1723587600000|2024-08-13 22:20:00|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723587610000|2024-08-13 22:20:10|51.01|50.71|51.03|50.73|51.06|50.76|51.01|50.71|7
1723587620000|2024-08-13 22:20:20|51.02|50.72|50.99|50.69|51.03|50.73|50.98|50.68|10
1723587630000|2024-08-13 22:20:30|50.98|50.68|51.03|50.73|51.03|50.73|50.98|50.68|5
1723587640000|2024-08-13 22:20:40|51.02|50.72|50.98|50.68|51.02|50.72|50.98|50.68|5
1723587650000|2024-08-13 22:20:50|50.99|50.69|51.03|50.73|51.03|50.73|50.99|50.69|5
1723587660000|2024-08-13 22:21:00|51.02|50.72|51.03|50.73|51.03|50.73|50.99|50.69|7
1723587670000|2024-08-13 22:21:10|51.02|50.72|50.99|50.69|51.05|50.75|50.99|50.69|12
1723587680000|2024-08-13 22:21:20|51|50.7|51|50.7|51.03|50.73|50.99|50.69|11
1723587690000|2024-08-13 22:21:30|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723587700000|2024-08-13 22:21:40|50.99|50.69|50.98|50.68|51.03|50.73|50.98|50.68|9
1723587710000|2024-08-13 22:21:50|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|4
1723587720000|2024-08-13 22:22:00|51.01|50.71|50.99|50.69|51.01|50.71|50.99|50.69|5
1723587730000|2024-08-13 22:22:10|51.02|50.72|51.01|50.71|51.03|50.73|51.01|50.71|18
1723587740000|2024-08-13 22:22:20|51|50.7|51.03|50.73|51.03|50.73|51|50.7|7
1723587750000|2024-08-13 22:22:30|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|8
1723587760000|2024-08-13 22:22:40|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|5
1723587770000|2024-08-13 22:22:50|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|4
1723587780000|2024-08-13 22:23:00|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|6
1723587790000|2024-08-13 22:23:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723587800000|2024-08-13 22:23:20|51.07|50.77|51.07|50.77|51.09|50.79|51.07|50.77|6
1723587810000|2024-08-13 22:23:30|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723587820000|2024-08-13 22:23:40|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|3
1723587830000|2024-08-13 22:23:50|51.13|50.83|51.15|50.85|51.15|50.85|51.13|50.83|7
1723587840000|2024-08-13 22:24:00|51.14|50.84|51.07|50.77|51.14|50.84|51.07|50.77|8
1723587850000|2024-08-13 22:24:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723587860000|2024-08-13 22:24:20|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723587870000|2024-08-13 22:24:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723587880000|2024-08-13 22:24:40|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723587890000|2024-08-13 22:24:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723587900000|2024-08-13 22:25:00|51.09|50.79|51.15|50.85|51.15|50.85|51.09|50.79|8
1723587910000|2024-08-13 22:25:10|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723587920000|2024-08-13 22:25:20|51.14|50.84|51.12|50.82|51.15|50.85|51.1|50.8|10
1723587930000|2024-08-13 22:25:30|51.13|50.83|51.15|50.85|51.15|50.85|51.12|50.82|6
1723587940000|2024-08-13 22:25:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1723587950000|2024-08-13 22:25:50|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723587960000|2024-08-13 22:26:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|5
1723587980000|2024-08-13 22:26:20|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1723587990000|2024-08-13 22:26:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1723588000000|2024-08-13 22:26:40|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1723588010000|2024-08-13 22:26:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1723588020000|2024-08-13 22:27:00|51.16|50.86|51.17|50.87|51.17|50.87|51.15|50.85|6
1723588030000|2024-08-13 22:27:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723588040000|2024-08-13 22:27:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1723588050000|2024-08-13 22:27:30|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588060000|2024-08-13 22:27:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588070000|2024-08-13 22:27:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1723588080000|2024-08-13 22:28:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1723588110000|2024-08-13 22:28:30|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|6
1723588130000|2024-08-13 22:28:50|51.23|50.93|51.23|50.93|51.25|50.95|51.23|50.93|8
1723588140000|2024-08-13 22:29:00|51.25|50.95|51.2|50.9|51.25|50.95|51.2|50.9|7
1723588160000|2024-08-13 22:29:20|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|5
1723588170000|2024-08-13 22:29:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|9
1723588180000|2024-08-13 22:29:40|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723588190000|2024-08-13 22:29:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723588200000|2024-08-13 22:30:00|51.16|50.86|51.16|50.86|51.16|50.86|51.14|50.84|6
1723588210000|2024-08-13 22:30:10|51.14|50.84|51.16|50.86|51.17|50.87|51.14|50.84|9
1723588220000|2024-08-13 22:30:20|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723588230000|2024-08-13 22:30:30|51.16|50.86|51.19|50.89|51.19|50.89|51.15|50.85|8
1723588240000|2024-08-13 22:30:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723588250000|2024-08-13 22:30:50|51.17|50.87|51.16|50.86|51.18|50.88|51.16|50.86|4
1723588260000|2024-08-13 22:31:00|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|9
1723588270000|2024-08-13 22:31:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723588280000|2024-08-13 22:31:20|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|9
1723588290000|2024-08-13 22:31:30|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|5
1723588300000|2024-08-13 22:31:40|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|3
1723588310000|2024-08-13 22:31:50|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|5
1723588320000|2024-08-13 22:32:00|51.21|50.91|51.24|50.94|51.25|50.95|51.21|50.91|6
1723588330000|2024-08-13 22:32:10|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|7
1723588340000|2024-08-13 22:32:20|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|9
1723588350000|2024-08-13 22:32:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|12
1723588360000|2024-08-13 22:32:40|51.29|50.99|51.27|50.97|51.29|50.99|51.26|50.96|9
1723588370000|2024-08-13 22:32:50|51.26|50.96|51.24|50.94|51.27|50.97|51.24|50.94|9
1723588380000|2024-08-13 22:33:00|51.22|50.92|51.27|50.97|51.27|50.97|51.22|50.92|8
1723588390000|2024-08-13 22:33:10|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|11
1723588400000|2024-08-13 22:33:20|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|7
1723588410000|2024-08-13 22:33:30|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|14
1723588420000|2024-08-13 22:33:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|10
1723588430000|2024-08-13 22:33:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723588440000|2024-08-13 22:34:00|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|19
1723588450000|2024-08-13 22:34:10|51.27|50.97|51.27|50.97|51.28|50.98|51.24|50.94|9
1723588460000|2024-08-13 22:34:20|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|14
1723588470000|2024-08-13 22:34:30|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|7
1723588480000|2024-08-13 22:34:40|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|5
1723588490000|2024-08-13 22:34:50|51.26|50.96|51.2|50.9|51.26|50.96|51.2|50.9|12
1723588500000|2024-08-13 22:35:00|51.21|50.91|51.24|50.94|51.26|50.96|51.21|50.91|11
1723588510000|2024-08-13 22:35:10|51.25|50.95|51.21|50.91|51.25|50.95|51.2|50.9|18
1723588520000|2024-08-13 22:35:20|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|8
1723588530000|2024-08-13 22:35:30|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|2
1723588540000|2024-08-13 22:35:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1723588550000|2024-08-13 22:35:50|51.24|50.94|51.22|50.92|51.26|50.96|51.21|50.91|8
1723588560000|2024-08-13 22:36:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1723588570000|2024-08-13 22:36:10|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|5
1723588580000|2024-08-13 22:36:20|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|5
1723588590000|2024-08-13 22:36:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|4
1723588600000|2024-08-13 22:36:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1723588620000|2024-08-13 22:37:00|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1723588630000|2024-08-13 22:37:10|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|12
1723588640000|2024-08-13 22:37:20|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|13
1723588650000|2024-08-13 22:37:30|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|5
1723588660000|2024-08-13 22:37:40|51.14|50.84|51.1|50.8|51.17|50.87|51.1|50.8|12
1723588670000|2024-08-13 22:37:50|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|5
1723588680000|2024-08-13 22:38:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723588690000|2024-08-13 22:38:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|12
1723588700000|2024-08-13 22:38:20|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|7
1723588710000|2024-08-13 22:38:30|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|9
1723588720000|2024-08-13 22:38:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723588730000|2024-08-13 22:38:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723588740000|2024-08-13 22:39:00|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|4
1723588750000|2024-08-13 22:39:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1723588760000|2024-08-13 22:39:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|12
1723588770000|2024-08-13 22:39:30|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|11
1723588780000|2024-08-13 22:39:40|51.04|50.74|50.98|50.68|51.06|50.76|50.98|50.68|11
1723588790000|2024-08-13 22:39:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1723588800000|2024-08-13 22:40:00|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1723588810000|2024-08-13 22:40:10|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|4
1723588820000|2024-08-13 22:40:20|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|5
1723588830000|2024-08-13 22:40:30|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|5
1723588840000|2024-08-13 22:40:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1723588850000|2024-08-13 22:40:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723588890000|2024-08-13 22:41:30|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723588900000|2024-08-13 22:41:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1723588920000|2024-08-13 22:42:00|51.02|50.72|51.08|50.78|51.08|50.78|51.01|50.71|9
1723588930000|2024-08-13 22:42:10|51.09|50.79|51.09|50.79|51.1|50.8|51.07|50.77|23
1723588940000|2024-08-13 22:42:20|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|6
1723588950000|2024-08-13 22:42:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723588960000|2024-08-13 22:42:40|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723588970000|2024-08-13 22:42:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723588980000|2024-08-13 22:43:00|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|4
1723588990000|2024-08-13 22:43:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|11
1723589000000|2024-08-13 22:43:20|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|10
1723589010000|2024-08-13 22:43:30|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1723589020000|2024-08-13 22:43:40|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|5
1723589030000|2024-08-13 22:43:50|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|7
1723589040000|2024-08-13 22:44:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723589050000|2024-08-13 22:44:10|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|8
1723589090000|2024-08-13 22:44:50|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|8
1723589100000|2024-08-13 22:45:00|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|10
1723589110000|2024-08-13 22:45:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1723589120000|2024-08-13 22:45:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723589130000|2024-08-13 22:45:30|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1723589140000|2024-08-13 22:45:40|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|14
1723589150000|2024-08-13 22:45:50|51.09|50.79|51.09|50.79|51.09|50.79|51.07|50.77|7
1723589160000|2024-08-13 22:46:00|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1723589170000|2024-08-13 22:46:10|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|10
1723589180000|2024-08-13 22:46:20|51.07|50.77|51.06|50.76|51.08|50.78|51.05|50.75|10
1723589190000|2024-08-13 22:46:30|51.05|50.75|51.05|50.75|51.06|50.76|51.01|50.71|14
1723589200000|2024-08-13 22:46:40|51.06|50.76|51.02|50.72|51.06|50.76|51.02|50.72|10
1723589210000|2024-08-13 22:46:50|51.04|50.74|51.05|50.75|51.06|50.76|51.03|50.73|12
1723589220000|2024-08-13 22:47:00|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|11
1723589230000|2024-08-13 22:47:10|51.07|50.77|51.06|50.76|51.08|50.78|51.05|50.75|14
1723589240000|2024-08-13 22:47:20|51.08|50.78|51.08|50.78|51.08|50.78|51.06|50.76|5
1723589250000|2024-08-13 22:47:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589270000|2024-08-13 22:47:50|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|3
1723589280000|2024-08-13 22:48:00|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1723589290000|2024-08-13 22:48:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723589300000|2024-08-13 22:48:20|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589310000|2024-08-13 22:48:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723589330000|2024-08-13 22:48:50|51.06|50.76|51.07|50.77|51.07|50.77|51.04|50.74|6
1723589340000|2024-08-13 22:49:00|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|11
1723589350000|2024-08-13 22:49:10|51.07|50.77|51.03|50.73|51.07|50.77|51.03|50.73|12
1723589360000|2024-08-13 22:49:20|51.05|50.75|51.06|50.76|51.06|50.76|51.03|50.73|6
1723589370000|2024-08-13 22:49:30|51.04|50.74|51.06|50.76|51.06|50.76|51.03|50.73|10
1723589380000|2024-08-13 22:49:40|51.05|50.75|51.03|50.73|51.06|50.76|51.03|50.73|7
1723589390000|2024-08-13 22:49:50|51.05|50.75|51.05|50.75|51.05|50.75|51.01|50.71|12
1723589400000|2024-08-13 22:50:00|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|5
1723589410000|2024-08-13 22:50:10|51.06|50.76|51.07|50.77|51.07|50.77|51.04|50.74|11
1723589420000|2024-08-13 22:50:20|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|10
1723589430000|2024-08-13 22:50:30|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|6
1723589460000|2024-08-13 22:51:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589470000|2024-08-13 22:51:10|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1723589480000|2024-08-13 22:51:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589490000|2024-08-13 22:51:30|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|4
1723589500000|2024-08-13 22:51:40|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1723589510000|2024-08-13 22:51:50|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|6
1723589520000|2024-08-13 22:52:00|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|7
1723589530000|2024-08-13 22:52:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1723589540000|2024-08-13 22:52:20|51.04|50.74|51.04|50.74|51.05|50.75|51.03|50.73|9
1723589550000|2024-08-13 22:52:30|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|9
1723589570000|2024-08-13 22:52:50|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|6
1723589580000|2024-08-13 22:53:00|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|8
1723589590000|2024-08-13 22:53:10|51.04|50.74|51.05|50.75|51.05|50.75|51.03|50.73|4
1723589600000|2024-08-13 22:53:20|51.03|50.73|51.01|50.71|51.05|50.75|51.01|50.71|4
1723589610000|2024-08-13 22:53:30|51|50.7|51.05|50.75|51.05|50.75|51|50.7|9
1723589620000|2024-08-13 22:53:40|51.04|50.74|51.01|50.71|51.04|50.74|51.01|50.71|2
1723589640000|2024-08-13 22:54:00|51|50.7|50.99|50.69|51.01|50.71|50.99|50.69|4
1723589650000|2024-08-13 22:54:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723589660000|2024-08-13 22:54:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1723589690000|2024-08-13 22:54:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1723589700000|2024-08-13 22:55:00|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1723589730000|2024-08-13 22:55:30|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1723589740000|2024-08-13 22:55:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1723589760000|2024-08-13 22:56:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1723589830000|2024-08-13 22:57:10|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1723589870000|2024-08-13 22:57:50|51.03|50.73|51.06|50.76|51.07|50.77|51.03|50.73|7
1723589880000|2024-08-13 22:58:00|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|12
1723589890000|2024-08-13 22:58:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|7
1723589900000|2024-08-13 22:58:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723589910000|2024-08-13 22:58:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723589920000|2024-08-13 22:58:40|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|6
1723589930000|2024-08-13 22:58:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723589940000|2024-08-13 22:59:00|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|7
1723589950000|2024-08-13 22:59:10|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723589970000|2024-08-13 22:59:30|51.1|50.8|51.12|50.82|51.12|50.82|51.09|50.79|5
1723589980000|2024-08-13 22:59:40|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1723589990000|2024-08-13 22:59:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1723590000000|2024-08-13 23:00:00|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1723590010000|2024-08-13 23:00:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723590020000|2024-08-13 23:00:20|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1723590030000|2024-08-13 23:00:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1723590040000|2024-08-13 23:00:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1723590050000|2024-08-13 23:00:50|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1723590060000|2024-08-13 23:01:00|51.13|50.83|51.17|50.87|51.19|50.89|51.13|50.83|10
1723590070000|2024-08-13 23:01:10|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|10
1723590080000|2024-08-13 23:01:20|51.19|50.89|51.18|50.88|51.19|50.89|51.16|50.86|10
1723590090000|2024-08-13 23:01:30|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|5
1723590110000|2024-08-13 23:01:50|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|9
1723590120000|2024-08-13 23:02:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|12
1723590130000|2024-08-13 23:02:10|51.15|50.85|51.11|50.81|51.17|50.87|51.11|50.81|7
1723590140000|2024-08-13 23:02:20|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|3
1723590150000|2024-08-13 23:02:30|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1723590160000|2024-08-13 23:02:40|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|8
1723590170000|2024-08-13 23:02:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|4
1723590190000|2024-08-13 23:03:10|51.12|50.82|51.13|50.83|51.14|50.84|51.12|50.82|8
1723590200000|2024-08-13 23:03:20|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|5
1723590220000|2024-08-13 23:03:40|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|4
1723590230000|2024-08-13 23:03:50|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|6
1723590250000|2024-08-13 23:04:10|51.11|50.81|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590260000|2024-08-13 23:04:20|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590270000|2024-08-13 23:04:30|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|9
1723590290000|2024-08-13 23:04:50|51.12|50.82|51.13|50.83|51.14|50.84|51.11|50.81|6
1723590330000|2024-08-13 23:05:30|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|4
1723590340000|2024-08-13 23:05:40|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1723590370000|2024-08-13 23:06:10|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|5
1723590380000|2024-08-13 23:06:20|51.12|50.82|51.12|50.82|51.13|50.83|51.11|50.81|9
1723590400000|2024-08-13 23:06:40|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|5
1723590410000|2024-08-13 23:06:50|51.12|50.82|51.12|50.82|51.12|50.82|51.1|50.8|9
1723590420000|2024-08-13 23:07:00|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|8
1723590430000|2024-08-13 23:07:10|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|10
1723590440000|2024-08-13 23:07:20|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|15
1723590450000|2024-08-13 23:07:30|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|5
1723590460000|2024-08-13 23:07:40|51.1|50.8|51.09|50.79|51.11|50.81|51.08|50.78|15
1723590470000|2024-08-13 23:07:50|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|10
1723590480000|2024-08-13 23:08:00|51.09|50.79|51.07|50.77|51.1|50.8|51.07|50.77|6
1723590490000|2024-08-13 23:08:10|51.09|50.79|51.1|50.8|51.1|50.8|51.07|50.77|4
1723590500000|2024-08-13 23:08:20|51.08|50.78|51.08|50.78|51.1|50.8|51.06|50.76|18
1723590510000|2024-08-13 23:08:30|51.06|50.76|51.07|50.77|51.09|50.79|51.06|50.76|5
1723590520000|2024-08-13 23:08:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723590530000|2024-08-13 23:08:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723590540000|2024-08-13 23:09:00|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|8
1723590550000|2024-08-13 23:09:10|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|5
1723590560000|2024-08-13 23:09:20|51.07|50.77|51.02|50.72|51.07|50.77|51.02|50.72|10
1723590570000|2024-08-13 23:09:30|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|3
1723590580000|2024-08-13 23:09:40|51.02|50.72|51|50.7|51.02|50.72|51|50.7|6
1723590590000|2024-08-13 23:09:50|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723590600000|2024-08-13 23:10:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|4
1723590610000|2024-08-13 23:10:10|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723590620000|2024-08-13 23:10:20|51|50.7|51|50.7|51|50.7|51|50.7|1
1723590640000|2024-08-13 23:10:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|6
1723590650000|2024-08-13 23:10:50|50.98|50.68|50.96|50.66|50.99|50.69|50.96|50.66|5
1723590660000|2024-08-13 23:11:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|5
1723590720000|2024-08-13 23:12:00|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|3
1723590730000|2024-08-13 23:12:10|50.97|50.67|50.96|50.66|50.97|50.67|50.94|50.64|13
1723590740000|2024-08-13 23:12:20|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|10
1723590750000|2024-08-13 23:12:30|50.96|50.66|50.95|50.65|50.98|50.68|50.95|50.65|9
1723590760000|2024-08-13 23:12:40|50.98|50.68|51|50.7|51|50.7|50.98|50.68|3
1723590770000|2024-08-13 23:12:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723590780000|2024-08-13 23:13:00|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1723590790000|2024-08-13 23:13:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1723590810000|2024-08-13 23:13:30|51.01|50.71|50.99|50.69|51.01|50.71|50.99|50.69|3
1723590820000|2024-08-13 23:13:40|50.98|50.68|50.87|50.57|50.98|50.68|50.87|50.57|5
1723590830000|2024-08-13 23:13:50|50.86|50.56|50.85|50.55|50.87|50.57|50.85|50.55|6
1723590840000|2024-08-13 23:14:00|50.86|50.56|50.94|50.64|50.94|50.64|50.86|50.56|10
1723590850000|2024-08-13 23:14:10|50.93|50.63|50.93|50.63|50.94|50.64|50.93|50.63|7
1723590860000|2024-08-13 23:14:20|50.94|50.64|50.87|50.57|50.94|50.64|50.87|50.57|4
1723590870000|2024-08-13 23:14:30|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1723590880000|2024-08-13 23:14:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723590890000|2024-08-13 23:14:50|50.88|50.58|50.87|50.57|50.88|50.58|50.86|50.56|3
1723590900000|2024-08-13 23:15:00|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|11
1723590910000|2024-08-13 23:15:10|50.87|50.57|50.94|50.64|50.96|50.66|50.87|50.57|18
1723590920000|2024-08-13 23:15:20|50.95|50.65|50.94|50.64|50.95|50.65|50.93|50.63|12
1723590930000|2024-08-13 23:15:30|50.93|50.63|50.92|50.62|50.95|50.65|50.92|50.62|6
1723590940000|2024-08-13 23:15:40|50.94|50.64|50.94|50.64|50.94|50.64|50.92|50.62|10
1723590950000|2024-08-13 23:15:50|50.95|50.65|50.98|50.68|50.98|50.68|50.94|50.64|12
1723590960000|2024-08-13 23:16:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|3
1723590970000|2024-08-13 23:16:10|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|8
1723590980000|2024-08-13 23:16:20|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|9
1723590990000|2024-08-13 23:16:30|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|7
1723591000000|2024-08-13 23:16:40|50.95|50.65|50.95|50.65|50.97|50.67|50.93|50.63|14
1723591010000|2024-08-13 23:16:50|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|6
1723591020000|2024-08-13 23:17:00|50.92|50.62|50.89|50.59|50.94|50.64|50.89|50.59|10
1723591030000|2024-08-13 23:17:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1723591040000|2024-08-13 23:17:20|50.9|50.6|50.9|50.6|50.92|50.62|50.89|50.59|5
1723591050000|2024-08-13 23:17:30|50.89|50.59|50.93|50.63|50.93|50.63|50.89|50.59|13
1723591060000|2024-08-13 23:17:40|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|6
1723591070000|2024-08-13 23:17:50|50.92|50.62|50.93|50.63|50.94|50.64|50.92|50.62|13
1723591080000|2024-08-13 23:18:00|50.92|50.62|50.94|50.64|50.94|50.64|50.91|50.61|11
1723591090000|2024-08-13 23:18:10|50.93|50.63|50.93|50.63|50.94|50.64|50.92|50.62|7
1723591100000|2024-08-13 23:18:20|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|4
1723591110000|2024-08-13 23:18:30|50.94|50.64|50.92|50.62|50.94|50.64|50.92|50.62|3
1723591120000|2024-08-13 23:18:40|50.93|50.63|50.93|50.63|50.93|50.63|50.91|50.61|3
1723591130000|2024-08-13 23:18:50|50.92|50.62|50.89|50.59|50.92|50.62|50.88|50.58|5
1723591140000|2024-08-13 23:19:00|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|3
1723591150000|2024-08-13 23:19:10|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723591160000|2024-08-13 23:19:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591170000|2024-08-13 23:19:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723591180000|2024-08-13 23:19:40|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|10
1723591190000|2024-08-13 23:19:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591200000|2024-08-13 23:20:00|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|2
1723591260000|2024-08-13 23:21:00|50.86|50.56|50.87|50.57|50.88|50.58|50.85|50.55|7
1723591270000|2024-08-13 23:21:10|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|5
1723591280000|2024-08-13 23:21:20|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|3
1723591290000|2024-08-13 23:21:30|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|3
1723591300000|2024-08-13 23:21:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723591310000|2024-08-13 23:21:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723591320000|2024-08-13 23:22:00|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|6
1723591330000|2024-08-13 23:22:10|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|6
1723591340000|2024-08-13 23:22:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1723591350000|2024-08-13 23:22:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723591360000|2024-08-13 23:22:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723591400000|2024-08-13 23:23:20|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723591430000|2024-08-13 23:23:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723591440000|2024-08-13 23:24:00|50.79|50.49|50.74|50.44|50.79|50.49|50.73|50.43|10
1723591450000|2024-08-13 23:24:10|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1723591460000|2024-08-13 23:24:20|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|13
1723591470000|2024-08-13 23:24:30|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1723591480000|2024-08-13 23:24:40|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|8
1723591490000|2024-08-13 23:24:50|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1723591500000|2024-08-13 23:25:00|50.73|50.43|50.73|50.43|50.74|50.44|50.72|50.42|6
1723591510000|2024-08-13 23:25:10|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|8
1723591520000|2024-08-13 23:25:20|50.74|50.44|50.74|50.44|50.74|50.44|50.72|50.42|15
1723591530000|2024-08-13 23:25:30|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1723591540000|2024-08-13 23:25:40|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|4
1723591550000|2024-08-13 23:25:50|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1723591560000|2024-08-13 23:26:00|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|8
1723591570000|2024-08-13 23:26:10|50.72|50.42|50.72|50.42|50.74|50.44|50.72|50.42|5
1723591580000|2024-08-13 23:26:20|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|10
1723591590000|2024-08-13 23:26:30|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|3
1723591600000|2024-08-13 23:26:40|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723591610000|2024-08-13 23:26:50|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|4
1723591620000|2024-08-13 23:27:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|4
1723591630000|2024-08-13 23:27:10|50.75|50.45|50.67|50.37|50.75|50.45|50.67|50.37|11
1723591640000|2024-08-13 23:27:20|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|14
1723591650000|2024-08-13 23:27:30|50.71|50.41|50.74|50.44|50.75|50.45|50.71|50.41|18
1723591660000|2024-08-13 23:27:40|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|17
1723591670000|2024-08-13 23:27:50|50.74|50.44|50.74|50.44|50.74|50.44|50.72|50.42|9
1723591680000|2024-08-13 23:28:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723591700000|2024-08-13 23:28:20|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|3
1723591710000|2024-08-13 23:28:30|50.75|50.45|50.72|50.42|50.75|50.45|50.72|50.42|10
1723591720000|2024-08-13 23:28:40|50.73|50.43|50.72|50.42|50.73|50.43|50.71|50.41|11
1723591730000|2024-08-13 23:28:50|50.73|50.43|50.74|50.44|50.76|50.46|50.73|50.43|12
1723591740000|2024-08-13 23:29:00|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|7
1723591760000|2024-08-13 23:29:20|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723591770000|2024-08-13 23:29:30|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|4
1723591790000|2024-08-13 23:29:50|50.73|50.43|50.7|50.4|50.73|50.43|50.7|50.4|5
1723591800000|2024-08-13 23:30:00|50.69|50.39|50.73|50.43|50.73|50.43|50.67|50.37|9
1723591810000|2024-08-13 23:30:10|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|8
1723591820000|2024-08-13 23:30:20|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|13
1723591830000|2024-08-13 23:30:30|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|7
1723591840000|2024-08-13 23:30:40|50.74|50.44|50.73|50.43|50.74|50.44|50.71|50.41|14
1723591850000|2024-08-13 23:30:50|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|3
1723591860000|2024-08-13 23:31:00|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|8
1723591870000|2024-08-13 23:31:10|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|11
1723591880000|2024-08-13 23:31:20|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|11
1723591890000|2024-08-13 23:31:30|50.75|50.45|50.78|50.48|50.79|50.49|50.75|50.45|4
1723591900000|2024-08-13 23:31:40|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|6
1723591910000|2024-08-13 23:31:50|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|5
1723591920000|2024-08-13 23:32:00|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|5
1723591930000|2024-08-13 23:32:10|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723591940000|2024-08-13 23:32:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723591950000|2024-08-13 23:32:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|4
1723591960000|2024-08-13 23:32:40|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723591970000|2024-08-13 23:32:50|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723591990000|2024-08-13 23:33:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723592000000|2024-08-13 23:33:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723592010000|2024-08-13 23:33:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723592020000|2024-08-13 23:33:40|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723592040000|2024-08-13 23:34:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723592050000|2024-08-13 23:34:10|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1723592060000|2024-08-13 23:34:20|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1723592070000|2024-08-13 23:34:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|8
1723592080000|2024-08-13 23:34:40|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|8
1723592100000|2024-08-13 23:35:00|50.78|50.48|50.81|50.51|50.81|50.51|50.78|50.48|6
1723592110000|2024-08-13 23:35:10|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|10
1723592140000|2024-08-13 23:35:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723592150000|2024-08-13 23:35:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|7
1723592160000|2024-08-13 23:36:00|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|5
1723592170000|2024-08-13 23:36:10|50.76|50.46|50.75|50.45|50.78|50.48|50.75|50.45|20
1723592180000|2024-08-13 23:36:20|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|17
1723592190000|2024-08-13 23:36:30|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|10
1723592200000|2024-08-13 23:36:40|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|2
1723592210000|2024-08-13 23:36:50|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723592220000|2024-08-13 23:37:00|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|12
1723592230000|2024-08-13 23:37:10|50.73|50.43|50.76|50.46|50.76|50.46|50.73|50.43|4
1723592240000|2024-08-13 23:37:20|50.77|50.47|50.77|50.47|50.77|50.47|50.74|50.44|12
1723592250000|2024-08-13 23:37:30|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|5
1723592260000|2024-08-13 23:37:40|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|4
1723592270000|2024-08-13 23:37:50|50.75|50.45|50.7|50.4|50.76|50.46|50.69|50.39|12
1723592280000|2024-08-13 23:38:00|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|8
1723592290000|2024-08-13 23:38:10|50.67|50.37|50.75|50.45|50.76|50.46|50.67|50.37|7
1723592300000|2024-08-13 23:38:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|14
1723592310000|2024-08-13 23:38:30|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|12
1723592320000|2024-08-13 23:38:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|10
1723592330000|2024-08-13 23:38:50|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|10
1723592340000|2024-08-13 23:39:00|50.75|50.45|50.7|50.4|50.76|50.46|50.7|50.4|18
1723592350000|2024-08-13 23:39:10|50.71|50.41|50.7|50.4|50.72|50.42|50.69|50.39|8
1723592360000|2024-08-13 23:39:20|50.71|50.41|50.7|50.4|50.76|50.46|50.69|50.39|13
1723592370000|2024-08-13 23:39:30|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|8
1723592380000|2024-08-13 23:39:40|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|9
1723592390000|2024-08-13 23:39:50|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723592400000|2024-08-13 23:40:00|50.69|50.39|50.75|50.45|50.75|50.45|50.69|50.39|9
1723592410000|2024-08-13 23:40:10|50.74|50.44|50.72|50.42|50.75|50.45|50.72|50.42|8
1723592420000|2024-08-13 23:40:20|50.75|50.45|50.7|50.4|50.75|50.45|50.69|50.39|7
1723592430000|2024-08-13 23:40:30|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723592450000|2024-08-13 23:40:50|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1723592460000|2024-08-13 23:41:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723592470000|2024-08-13 23:41:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723592480000|2024-08-13 23:41:20|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723592490000|2024-08-13 23:41:30|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|5
1723592500000|2024-08-13 23:41:40|50.7|50.4|50.69|50.39|50.75|50.45|50.68|50.38|16
1723592510000|2024-08-13 23:41:50|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723592520000|2024-08-13 23:42:00|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1723592530000|2024-08-13 23:42:10|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|4
1723592540000|2024-08-13 23:42:20|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|7
1723592550000|2024-08-13 23:42:30|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|7
1723592580000|2024-08-13 23:43:00|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723592590000|2024-08-13 23:43:10|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723592600000|2024-08-13 23:43:20|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723592610000|2024-08-13 23:43:30|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|12
1723592620000|2024-08-13 23:43:40|50.68|50.38|50.74|50.44|50.75|50.45|50.68|50.38|15
1723592630000|2024-08-13 23:43:50|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|12
1723592640000|2024-08-13 23:44:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|6
1723592650000|2024-08-13 23:44:10|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|5
1723592660000|2024-08-13 23:44:20|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|5
1723592670000|2024-08-13 23:44:30|50.77|50.47|50.79|50.49|50.79|50.49|50.76|50.46|4
1723592680000|2024-08-13 23:44:40|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723592690000|2024-08-13 23:44:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723592700000|2024-08-13 23:45:00|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|14
1723592710000|2024-08-13 23:45:10|50.77|50.47|50.77|50.47|50.78|50.48|50.75|50.45|17
1723592720000|2024-08-13 23:45:20|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|6
1723592730000|2024-08-13 23:45:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723592740000|2024-08-13 23:45:40|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|3
1723592750000|2024-08-13 23:45:50|50.75|50.45|50.77|50.47|50.78|50.48|50.75|50.45|9
1723592760000|2024-08-13 23:46:00|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|4
1723592770000|2024-08-13 23:46:10|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|13
1723592780000|2024-08-13 23:46:20|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|17
1723592790000|2024-08-13 23:46:30|50.77|50.47|50.77|50.47|50.78|50.48|50.75|50.45|14
1723592800000|2024-08-13 23:46:40|50.75|50.45|50.75|50.45|50.77|50.47|50.73|50.43|11
1723592810000|2024-08-13 23:46:50|50.73|50.43|50.76|50.46|50.77|50.47|50.73|50.43|15
1723592820000|2024-08-13 23:47:00|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|13
1723592830000|2024-08-13 23:47:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|6
1723592840000|2024-08-13 23:47:20|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|11
1723592850000|2024-08-13 23:47:30|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|10
1723592860000|2024-08-13 23:47:40|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|6
1723592870000|2024-08-13 23:47:50|50.8|50.5|50.78|50.48|50.8|50.5|50.78|50.48|3
1723592880000|2024-08-13 23:48:00|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|6
1723592890000|2024-08-13 23:48:10|50.76|50.46|50.76|50.46|50.78|50.48|50.74|50.44|9
1723592900000|2024-08-13 23:48:20|50.77|50.47|50.75|50.45|50.77|50.47|50.74|50.44|12
1723592910000|2024-08-13 23:48:30|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|4
1723592920000|2024-08-13 23:48:40|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|12
1723592930000|2024-08-13 23:48:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1723592940000|2024-08-13 23:49:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723592950000|2024-08-13 23:49:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|10
1723592960000|2024-08-13 23:49:20|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1723592970000|2024-08-13 23:49:30|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|3
1723592980000|2024-08-13 23:49:40|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723592990000|2024-08-13 23:49:50|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|5
1723593000000|2024-08-13 23:50:00|50.8|50.5|50.86|50.56|50.86|50.56|50.8|50.5|7
1723593010000|2024-08-13 23:50:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|11
1723593020000|2024-08-13 23:50:20|50.86|50.56|50.86|50.56|50.86|50.56|50.83|50.53|17
1723593030000|2024-08-13 23:50:30|50.83|50.53|50.85|50.55|50.86|50.56|50.83|50.53|12
1723593040000|2024-08-13 23:50:40|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723593050000|2024-08-13 23:50:50|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723593060000|2024-08-13 23:51:00|50.86|50.56|50.88|50.58|50.88|50.58|50.85|50.55|10
1723593070000|2024-08-13 23:51:10|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|5
1723593080000|2024-08-13 23:51:20|50.86|50.56|50.85|50.55|50.87|50.57|50.85|50.55|8
1723593090000|2024-08-13 23:51:30|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|11
1723593100000|2024-08-13 23:51:40|50.85|50.55|50.84|50.54|50.85|50.55|50.83|50.53|11
1723593110000|2024-08-13 23:51:50|50.85|50.55|50.84|50.54|50.86|50.56|50.82|50.52|10
1723593120000|2024-08-13 23:52:00|50.82|50.52|50.85|50.55|50.86|50.56|50.82|50.52|11
1723593130000|2024-08-13 23:52:10|50.84|50.54|50.85|50.55|50.86|50.56|50.83|50.53|12
1723593140000|2024-08-13 23:52:20|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|5
1723593150000|2024-08-13 23:52:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|6
1723593160000|2024-08-13 23:52:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723593170000|2024-08-13 23:52:50|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|5
1723593180000|2024-08-13 23:53:00|50.83|50.53|50.84|50.54|50.84|50.54|50.82|50.52|10
1723593190000|2024-08-13 23:53:10|50.83|50.53|50.83|50.53|50.84|50.54|50.83|50.53|3
1723593200000|2024-08-13 23:53:20|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|15
1723593210000|2024-08-13 23:53:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|8
1723593220000|2024-08-13 23:53:40|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|5
1723593230000|2024-08-13 23:53:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593240000|2024-08-13 23:54:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593250000|2024-08-13 23:54:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593260000|2024-08-13 23:54:20|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723593270000|2024-08-13 23:54:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723593280000|2024-08-13 23:54:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593290000|2024-08-13 23:54:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593300000|2024-08-13 23:55:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593310000|2024-08-13 23:55:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723593330000|2024-08-13 23:55:30|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|3
1723593340000|2024-08-13 23:55:40|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|3
1723593350000|2024-08-13 23:55:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723593370000|2024-08-13 23:56:10|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1723593380000|2024-08-13 23:56:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1723593400000|2024-08-13 23:56:40|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1723593410000|2024-08-13 23:56:50|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1723593420000|2024-08-13 23:57:00|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|7
1723593430000|2024-08-13 23:57:10|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723593440000|2024-08-13 23:57:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723593450000|2024-08-13 23:57:30|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|3
1723593480000|2024-08-13 23:58:00|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|3
1723593490000|2024-08-13 23:58:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723593500000|2024-08-13 23:58:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|6
1723593510000|2024-08-13 23:58:30|50.87|50.57|50.87|50.57|50.88|50.58|50.86|50.56|9
1723593520000|2024-08-13 23:58:40|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|7
1723593530000|2024-08-13 23:58:50|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|6
1723593540000|2024-08-13 23:59:00|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|10
1723593550000|2024-08-13 23:59:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|11
1723593570000|2024-08-13 23:59:30|50.83|50.53|50.83|50.53|50.85|50.55|50.83|50.53|11
1723593580000|2024-08-13 23:59:40|50.84|50.54|50.83|50.53|50.85|50.55|50.82|50.52|15
1723593590000|2024-08-13 23:59:50|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|12
1723593600000|2024-08-14 00:00:00|50.85|50.55|50.78|50.48|50.85|50.55|50.76|50.46|23
1723593610000|2024-08-14 00:00:10|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|11
1723593620000|2024-08-14 00:00:20|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|14
1723593630000|2024-08-14 00:00:30|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|15
1723593640000|2024-08-14 00:00:40|50.77|50.47|50.76|50.46|50.77|50.47|50.74|50.44|17
1723593650000|2024-08-14 00:00:50|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|10
1723593660000|2024-08-14 00:01:00|50.77|50.47|50.86|50.56|50.87|50.57|50.77|50.47|12
1723593670000|2024-08-14 00:01:10|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|13
1723593680000|2024-08-14 00:01:20|50.86|50.56|50.86|50.56|50.86|50.56|50.84|50.54|13
1723593690000|2024-08-14 00:01:30|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|9
1723593700000|2024-08-14 00:01:40|50.85|50.55|50.86|50.56|50.87|50.57|50.84|50.54|12
1723593710000|2024-08-14 00:01:50|50.85|50.55|50.85|50.55|50.87|50.57|50.84|50.54|11
1723593720000|2024-08-14 00:02:00|50.86|50.56|50.86|50.56|50.89|50.59|50.85|50.55|17
1723593730000|2024-08-14 00:02:10|50.85|50.55|50.86|50.56|50.87|50.57|50.84|50.54|12
1723593740000|2024-08-14 00:02:20|50.87|50.57|50.83|50.53|50.87|50.57|50.83|50.53|17
1723593750000|2024-08-14 00:02:30|50.82|50.52|50.82|50.52|50.84|50.54|50.81|50.51|14
1723593760000|2024-08-14 00:02:40|50.81|50.51|50.78|50.48|50.81|50.51|50.78|50.48|13
1723593770000|2024-08-14 00:02:50|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|14
1723593780000|2024-08-14 00:03:00|50.77|50.47|50.8|50.5|50.84|50.54|50.76|50.46|15
1723593790000|2024-08-14 00:03:10|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593800000|2024-08-14 00:03:20|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|10
1723593810000|2024-08-14 00:03:30|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|5
1723593820000|2024-08-14 00:03:40|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|7
1723593830000|2024-08-14 00:03:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723593840000|2024-08-14 00:04:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723593850000|2024-08-14 00:04:10|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593860000|2024-08-14 00:04:20|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|8
1723593870000|2024-08-14 00:04:30|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723593880000|2024-08-14 00:04:40|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|9
1723593890000|2024-08-14 00:04:50|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|5
1723593900000|2024-08-14 00:05:00|50.75|50.45|50.76|50.46|50.77|50.47|50.74|50.44|15
1723593910000|2024-08-14 00:05:10|50.77|50.47|50.75|50.45|50.77|50.47|50.73|50.43|6
1723593920000|2024-08-14 00:05:20|50.74|50.44|50.76|50.46|50.76|50.46|50.73|50.43|13
1723593930000|2024-08-14 00:05:30|50.75|50.45|50.75|50.45|50.77|50.47|50.73|50.43|13
1723593940000|2024-08-14 00:05:40|50.73|50.43|50.75|50.45|50.77|50.47|50.73|50.43|16
1723593950000|2024-08-14 00:05:50|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|17
1723593960000|2024-08-14 00:06:00|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|11
1723593970000|2024-08-14 00:06:10|50.74|50.44|50.78|50.48|50.78|50.48|50.74|50.44|10
1723593980000|2024-08-14 00:06:20|50.77|50.47|50.75|50.45|50.78|50.48|50.74|50.44|12
1723593990000|2024-08-14 00:06:30|50.76|50.46|50.77|50.47|50.77|50.47|50.74|50.44|14
1723594000000|2024-08-14 00:06:40|50.76|50.46|50.76|50.46|50.77|50.47|50.74|50.44|16
1723594010000|2024-08-14 00:06:50|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|7
1723594020000|2024-08-14 00:07:00|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|6
1723594030000|2024-08-14 00:07:10|50.76|50.46|50.73|50.43|50.76|50.46|50.73|50.43|10
1723594040000|2024-08-14 00:07:20|50.76|50.46|50.79|50.49|50.79|50.49|50.74|50.44|12
1723594050000|2024-08-14 00:07:30|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723594060000|2024-08-14 00:07:40|50.78|50.48|50.75|50.45|50.78|50.48|50.75|50.45|6
1723594070000|2024-08-14 00:07:50|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|5
1723594080000|2024-08-14 00:08:00|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|8
1723594090000|2024-08-14 00:08:10|50.75|50.45|50.76|50.46|50.78|50.48|50.75|50.45|12
1723594100000|2024-08-14 00:08:20|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|3
1723594120000|2024-08-14 00:08:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723594130000|2024-08-14 00:08:50|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|5
1723594140000|2024-08-14 00:09:00|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|6
1723594150000|2024-08-14 00:09:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723594160000|2024-08-14 00:09:20|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|5
1723594170000|2024-08-14 00:09:30|50.78|50.48|50.85|50.55|50.86|50.56|50.78|50.48|17
1723594180000|2024-08-14 00:09:40|50.86|50.56|50.88|50.58|50.88|50.58|50.84|50.54|13
1723594190000|2024-08-14 00:09:50|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|13
1723594200000|2024-08-14 00:10:00|50.89|50.59|50.87|50.57|50.89|50.59|50.86|50.56|9
1723594210000|2024-08-14 00:10:10|50.86|50.56|50.83|50.53|50.87|50.57|50.83|50.53|14
1723594220000|2024-08-14 00:10:20|50.85|50.55|50.88|50.58|50.88|50.58|50.83|50.53|16
1723594230000|2024-08-14 00:10:30|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|13
1723594240000|2024-08-14 00:10:40|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|14
1723594250000|2024-08-14 00:10:50|50.88|50.58|50.89|50.59|50.92|50.62|50.87|50.57|11
1723594260000|2024-08-14 00:11:00|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|6
1723594270000|2024-08-14 00:11:10|50.88|50.58|50.88|50.58|50.88|50.58|50.86|50.56|15
1723594280000|2024-08-14 00:11:20|50.86|50.56|50.88|50.58|50.88|50.58|50.84|50.54|12
1723594290000|2024-08-14 00:11:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|4
1723594300000|2024-08-14 00:11:40|50.89|50.59|50.93|50.63|50.93|50.63|50.88|50.58|7
1723594310000|2024-08-14 00:11:50|50.95|50.65|50.94|50.64|50.96|50.66|50.93|50.63|7
1723594320000|2024-08-14 00:12:00|50.96|50.66|50.95|50.65|50.97|50.67|50.94|50.64|12
1723594330000|2024-08-14 00:12:10|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|10
1723594340000|2024-08-14 00:12:20|50.95|50.65|50.96|50.66|50.96|50.66|50.93|50.63|14
1723594350000|2024-08-14 00:12:30|50.95|50.65|50.95|50.65|50.96|50.66|50.93|50.63|11
1723594360000|2024-08-14 00:12:40|50.96|50.66|50.94|50.64|50.96|50.66|50.93|50.63|5
1723594370000|2024-08-14 00:12:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|14
1723594380000|2024-08-14 00:13:00|50.93|50.63|50.87|50.57|50.94|50.64|50.87|50.57|13
1723594390000|2024-08-14 00:13:10|50.89|50.59|50.87|50.57|50.93|50.63|50.86|50.56|12
1723594400000|2024-08-14 00:13:20|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|19
1723594410000|2024-08-14 00:13:30|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|12
1723594420000|2024-08-14 00:13:40|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|13
1723594430000|2024-08-14 00:13:50|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|4
1723594440000|2024-08-14 00:14:00|50.87|50.57|50.87|50.57|50.89|50.59|50.87|50.57|9
1723594450000|2024-08-14 00:14:10|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594460000|2024-08-14 00:14:20|50.87|50.57|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594470000|2024-08-14 00:14:30|50.87|50.57|50.87|50.57|50.87|50.57|50.85|50.55|12
1723594480000|2024-08-14 00:14:40|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|5
1723594490000|2024-08-14 00:14:50|50.87|50.57|50.84|50.54|50.87|50.57|50.84|50.54|3
1723594500000|2024-08-14 00:15:00|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|17
1723594510000|2024-08-14 00:15:10|50.87|50.57|50.87|50.57|50.87|50.57|50.85|50.55|12
1723594520000|2024-08-14 00:15:20|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|8
1723594530000|2024-08-14 00:15:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|12
1723594540000|2024-08-14 00:15:40|50.86|50.56|50.85|50.55|50.86|50.56|50.82|50.52|6
1723594550000|2024-08-14 00:15:50|50.84|50.54|50.84|50.54|50.85|50.55|50.82|50.52|8
1723594560000|2024-08-14 00:16:00|50.85|50.55|50.78|50.48|50.85|50.55|50.77|50.47|11
1723594570000|2024-08-14 00:16:10|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1723594580000|2024-08-14 00:16:20|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|5
1723594590000|2024-08-14 00:16:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|5
1723594600000|2024-08-14 00:16:40|50.75|50.45|50.78|50.48|50.78|50.48|50.74|50.44|7
1723594610000|2024-08-14 00:16:50|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|9
1723594620000|2024-08-14 00:17:00|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|3
1723594630000|2024-08-14 00:17:10|50.76|50.46|50.76|50.46|50.76|50.46|50.74|50.44|9
1723594640000|2024-08-14 00:17:20|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|5
1723594650000|2024-08-14 00:17:30|50.76|50.46|50.78|50.48|50.78|50.48|50.75|50.45|10
1723594660000|2024-08-14 00:17:40|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|14
1723594670000|2024-08-14 00:17:50|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|6
1723594680000|2024-08-14 00:18:00|50.79|50.49|50.84|50.54|50.86|50.56|50.79|50.49|14
1723594690000|2024-08-14 00:18:10|50.85|50.55|50.79|50.49|50.85|50.55|50.79|50.49|22
1723594700000|2024-08-14 00:18:20|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|9
1723594710000|2024-08-14 00:18:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723594720000|2024-08-14 00:18:40|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|14
1723594730000|2024-08-14 00:18:50|50.84|50.54|50.78|50.48|50.84|50.54|50.78|50.48|13
1723594740000|2024-08-14 00:19:00|50.79|50.49|50.85|50.55|50.85|50.55|50.78|50.48|13
1723594750000|2024-08-14 00:19:10|50.84|50.54|50.8|50.5|50.85|50.55|50.8|50.5|8
1723594760000|2024-08-14 00:19:20|50.78|50.48|50.78|50.48|50.8|50.5|50.78|50.48|8
1723594770000|2024-08-14 00:19:30|50.79|50.49|50.84|50.54|50.84|50.54|50.79|50.49|6
1723594780000|2024-08-14 00:19:40|50.83|50.53|50.8|50.5|50.85|50.55|50.79|50.49|15
1723594790000|2024-08-14 00:19:50|50.79|50.49|50.78|50.48|50.8|50.5|50.78|50.48|6
1723594800000|2024-08-14 00:20:00|50.8|50.5|50.81|50.51|50.85|50.55|50.8|50.5|21
1723594810000|2024-08-14 00:20:10|50.84|50.54|50.78|50.48|50.85|50.55|50.78|50.48|12
1723594820000|2024-08-14 00:20:20|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|13
1723594830000|2024-08-14 00:20:30|50.81|50.51|50.84|50.54|50.85|50.55|50.79|50.49|23
1723594840000|2024-08-14 00:20:40|50.81|50.51|50.85|50.55|50.85|50.55|50.81|50.51|15
1723594850000|2024-08-14 00:20:50|50.86|50.56|50.85|50.55|50.87|50.57|50.84|50.54|7
1723594860000|2024-08-14 00:21:00|50.86|50.56|50.86|50.56|50.88|50.58|50.85|50.55|12
1723594870000|2024-08-14 00:21:10|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|9
1723594880000|2024-08-14 00:21:20|50.87|50.57|50.87|50.57|50.88|50.58|50.84|50.54|19
1723594890000|2024-08-14 00:21:30|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|7
1723594900000|2024-08-14 00:21:40|50.85|50.55|50.85|50.55|50.87|50.57|50.84|50.54|15
1723594910000|2024-08-14 00:21:50|50.86|50.56|50.85|50.55|50.87|50.57|50.84|50.54|19
1723594920000|2024-08-14 00:22:00|50.86|50.56|50.88|50.58|50.89|50.59|50.85|50.55|9
1723594930000|2024-08-14 00:22:10|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|13
1723594940000|2024-08-14 00:22:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|7
1723594950000|2024-08-14 00:22:30|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|3
1723594960000|2024-08-14 00:22:40|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|8
1723594970000|2024-08-14 00:22:50|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|10
1723594980000|2024-08-14 00:23:00|50.84|50.54|50.83|50.53|50.85|50.55|50.82|50.52|15
1723594990000|2024-08-14 00:23:10|50.84|50.54|50.81|50.51|50.85|50.55|50.81|50.51|20
1723595000000|2024-08-14 00:23:20|50.84|50.54|50.76|50.46|50.84|50.54|50.76|50.46|9
1723595010000|2024-08-14 00:23:30|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|9
1723595020000|2024-08-14 00:23:40|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|6
1723595030000|2024-08-14 00:23:50|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1723595040000|2024-08-14 00:24:00|50.73|50.43|50.69|50.39|50.75|50.45|50.69|50.39|7
1723595060000|2024-08-14 00:24:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723595070000|2024-08-14 00:24:30|50.72|50.42|50.76|50.46|50.76|50.46|50.71|50.41|12
1723595080000|2024-08-14 00:24:40|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|10
1723595090000|2024-08-14 00:24:50|50.72|50.42|50.74|50.44|50.75|50.45|50.69|50.39|11
1723595100000|2024-08-14 00:25:00|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|21
1723595110000|2024-08-14 00:25:10|50.73|50.43|50.69|50.39|50.76|50.46|50.69|50.39|17
1723595120000|2024-08-14 00:25:20|50.71|50.41|50.76|50.46|50.76|50.46|50.7|50.4|17
1723595130000|2024-08-14 00:25:30|50.75|50.45|50.74|50.44|50.76|50.46|50.72|50.42|17
1723595140000|2024-08-14 00:25:40|50.75|50.45|50.74|50.44|50.76|50.46|50.72|50.42|20
1723595150000|2024-08-14 00:25:50|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|19
1723595160000|2024-08-14 00:26:00|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|20
1723595170000|2024-08-14 00:26:10|50.73|50.43|50.75|50.45|50.76|50.46|50.73|50.43|19
1723595180000|2024-08-14 00:26:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|15
1723595190000|2024-08-14 00:26:30|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|15
1723595200000|2024-08-14 00:26:40|50.74|50.44|50.75|50.45|50.76|50.46|50.72|50.42|16
1723595210000|2024-08-14 00:26:50|50.73|50.43|50.74|50.44|50.75|50.45|50.72|50.42|12
1723595220000|2024-08-14 00:27:00|50.76|50.46|50.74|50.44|50.76|50.46|50.72|50.42|19
1723595230000|2024-08-14 00:27:10|50.73|50.43|50.69|50.39|50.74|50.44|50.69|50.39|5
1723595240000|2024-08-14 00:27:20|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723595250000|2024-08-14 00:27:30|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|9
1723595260000|2024-08-14 00:27:40|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723595270000|2024-08-14 00:27:50|50.64|50.34|50.64|50.34|50.67|50.37|50.64|50.34|9
1723595280000|2024-08-14 00:28:00|50.67|50.37|50.67|50.37|50.67|50.37|50.65|50.35|9
1723595290000|2024-08-14 00:28:10|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|8
1723595300000|2024-08-14 00:28:20|50.63|50.33|50.66|50.36|50.67|50.37|50.63|50.33|5
1723595310000|2024-08-14 00:28:30|50.64|50.34|50.59|50.29|50.67|50.37|50.59|50.29|5
1723595320000|2024-08-14 00:28:40|50.58|50.28|50.65|50.35|50.65|50.35|50.58|50.28|5
1723595330000|2024-08-14 00:28:50|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|2
1723595340000|2024-08-14 00:29:00|50.59|50.29|50.64|50.34|50.65|50.35|50.59|50.29|9
1723595350000|2024-08-14 00:29:10|50.63|50.33|50.63|50.33|50.65|50.35|50.6|50.3|13
1723595360000|2024-08-14 00:29:20|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|6
1723595380000|2024-08-14 00:29:40|50.64|50.34|50.65|50.35|50.65|50.35|50.6|50.3|9
1723595390000|2024-08-14 00:29:50|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|21
1723595400000|2024-08-14 00:30:00|50.62|50.32|50.57|50.27|50.62|50.32|50.57|50.27|6
1723595420000|2024-08-14 00:30:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723595430000|2024-08-14 00:30:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723595440000|2024-08-14 00:30:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723595450000|2024-08-14 00:30:50|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|6
1723595460000|2024-08-14 00:31:00|50.65|50.35|50.63|50.33|50.66|50.36|50.63|50.33|10
1723595470000|2024-08-14 00:31:10|50.65|50.35|50.66|50.36|50.67|50.37|50.63|50.33|20
1723595480000|2024-08-14 00:31:20|50.63|50.33|50.63|50.33|50.66|50.36|50.6|50.3|22
1723595490000|2024-08-14 00:31:30|50.64|50.34|50.65|50.35|50.67|50.37|50.63|50.33|14
1723595500000|2024-08-14 00:31:40|50.66|50.36|50.67|50.37|50.68|50.38|50.65|50.35|14
1723595510000|2024-08-14 00:31:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|9
1723595520000|2024-08-14 00:32:00|50.65|50.35|50.68|50.38|50.69|50.39|50.65|50.35|14
1723595530000|2024-08-14 00:32:10|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|7
1723595540000|2024-08-14 00:32:20|50.7|50.4|50.75|50.45|50.75|50.45|50.7|50.4|20
1723595550000|2024-08-14 00:32:30|50.73|50.43|50.69|50.39|50.76|50.46|50.69|50.39|12
1723595560000|2024-08-14 00:32:40|50.7|50.4|50.72|50.42|50.76|50.46|50.7|50.4|14
1723595570000|2024-08-14 00:32:50|50.71|50.41|50.75|50.45|50.76|50.46|50.7|50.4|15
1723595580000|2024-08-14 00:33:00|50.76|50.46|50.77|50.47|50.77|50.47|50.73|50.43|13
1723595590000|2024-08-14 00:33:10|50.76|50.46|50.77|50.47|50.78|50.48|50.75|50.45|19
1723595600000|2024-08-14 00:33:20|50.76|50.46|50.74|50.44|50.79|50.49|50.74|50.44|13
1723595610000|2024-08-14 00:33:30|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|17
1723595620000|2024-08-14 00:33:40|50.74|50.44|50.75|50.45|50.76|50.46|50.72|50.42|20
1723595630000|2024-08-14 00:33:50|50.74|50.44|50.7|50.4|50.75|50.45|50.69|50.39|11
1723595640000|2024-08-14 00:34:00|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|8
1723595650000|2024-08-14 00:34:10|50.73|50.43|50.7|50.4|50.75|50.45|50.69|50.39|13
1723595660000|2024-08-14 00:34:20|50.69|50.39|50.67|50.37|50.7|50.4|50.67|50.37|16
1723595670000|2024-08-14 00:34:30|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|11
1723595680000|2024-08-14 00:34:40|50.66|50.36|50.67|50.37|50.68|50.38|50.64|50.34|16
1723595690000|2024-08-14 00:34:50|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|11
1723595700000|2024-08-14 00:35:00|50.64|50.34|50.65|50.35|50.67|50.37|50.62|50.32|18
1723595710000|2024-08-14 00:35:10|50.66|50.36|50.66|50.36|50.69|50.39|50.65|50.35|19
1723595720000|2024-08-14 00:35:20|50.64|50.34|50.64|50.34|50.66|50.36|50.6|50.3|14
1723595730000|2024-08-14 00:35:30|50.63|50.33|50.66|50.36|50.67|50.37|50.61|50.31|21
1723595740000|2024-08-14 00:35:40|50.65|50.35|50.66|50.36|50.67|50.37|50.63|50.33|17
1723595750000|2024-08-14 00:35:50|50.65|50.35|50.67|50.37|50.67|50.37|50.63|50.33|16
1723595760000|2024-08-14 00:36:00|50.66|50.36|50.7|50.4|50.7|50.4|50.65|50.35|13
1723595770000|2024-08-14 00:36:10|50.69|50.39|50.68|50.38|50.75|50.45|50.67|50.37|16
1723595780000|2024-08-14 00:36:20|50.67|50.37|50.68|50.38|50.7|50.4|50.67|50.37|11
1723595790000|2024-08-14 00:36:30|50.7|50.4|50.66|50.36|50.7|50.4|50.66|50.36|19
1723595800000|2024-08-14 00:36:40|50.68|50.38|50.66|50.36|50.68|50.38|50.65|50.35|9
1723595810000|2024-08-14 00:36:50|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|11
1723595820000|2024-08-14 00:37:00|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|12
1723595830000|2024-08-14 00:37:10|50.66|50.36|50.64|50.34|50.66|50.36|50.63|50.33|9
1723595840000|2024-08-14 00:37:20|50.63|50.33|50.67|50.37|50.68|50.38|50.63|50.33|16
1723595850000|2024-08-14 00:37:30|50.65|50.35|50.69|50.39|50.69|50.39|50.64|50.34|13
1723595860000|2024-08-14 00:37:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|11
1723595870000|2024-08-14 00:37:50|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|6
1723595880000|2024-08-14 00:38:00|50.67|50.37|50.76|50.46|50.76|50.46|50.67|50.37|18
1723595890000|2024-08-14 00:38:10|50.75|50.45|50.68|50.38|50.76|50.46|50.67|50.37|14
1723595900000|2024-08-14 00:38:20|50.67|50.37|50.69|50.39|50.69|50.39|50.66|50.36|14
1723595910000|2024-08-14 00:38:30|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|10
1723595920000|2024-08-14 00:38:40|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|9
1723595930000|2024-08-14 00:38:50|50.67|50.37|50.67|50.37|50.68|50.38|50.64|50.34|17
1723595940000|2024-08-14 00:39:00|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|21
1723595950000|2024-08-14 00:39:10|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|10
1723595960000|2024-08-14 00:39:20|50.68|50.38|50.67|50.37|50.68|50.38|50.64|50.34|19
1723595970000|2024-08-14 00:39:30|50.68|50.38|50.64|50.34|50.68|50.38|50.64|50.34|7
1723595980000|2024-08-14 00:39:40|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|7
1723595990000|2024-08-14 00:39:50|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|7
1723596000000|2024-08-14 00:40:00|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|3
1723596010000|2024-08-14 00:40:10|50.66|50.36|50.67|50.37|50.67|50.37|50.64|50.34|6
1723596020000|2024-08-14 00:40:20|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|6
1723596030000|2024-08-14 00:40:30|50.67|50.37|50.66|50.36|50.67|50.37|50.64|50.34|9
1723596040000|2024-08-14 00:40:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723596050000|2024-08-14 00:40:50|50.68|50.38|50.69|50.39|50.7|50.4|50.67|50.37|11
1723596060000|2024-08-14 00:41:00|50.7|50.4|50.7|50.4|50.72|50.42|50.69|50.39|8
1723596070000|2024-08-14 00:41:10|50.69|50.39|50.67|50.37|50.69|50.39|50.66|50.36|6
1723596080000|2024-08-14 00:41:20|50.68|50.38|50.68|50.38|50.7|50.4|50.67|50.37|13
1723596090000|2024-08-14 00:41:30|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|7
1723596100000|2024-08-14 00:41:40|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|7
1723596110000|2024-08-14 00:41:50|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|12
1723596120000|2024-08-14 00:42:00|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|7
1723596130000|2024-08-14 00:42:10|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|8
1723596140000|2024-08-14 00:42:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|6
1723596150000|2024-08-14 00:42:30|50.68|50.38|50.68|50.38|50.68|50.38|50.65|50.35|14
1723596160000|2024-08-14 00:42:40|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|13
1723596170000|2024-08-14 00:42:50|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|10
1723596180000|2024-08-14 00:43:00|50.68|50.38|50.66|50.36|50.68|50.38|50.64|50.34|14
1723596190000|2024-08-14 00:43:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1723596200000|2024-08-14 00:43:20|50.63|50.33|50.65|50.35|50.65|50.35|50.6|50.3|15
1723596210000|2024-08-14 00:43:30|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|5
1723596220000|2024-08-14 00:43:40|50.65|50.35|50.65|50.35|50.66|50.36|50.63|50.33|14
1723596230000|2024-08-14 00:43:50|50.63|50.33|50.6|50.3|50.65|50.35|50.6|50.3|11
1723596240000|2024-08-14 00:44:00|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723596250000|2024-08-14 00:44:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723596260000|2024-08-14 00:44:20|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1723596290000|2024-08-14 00:44:50|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|4
1723596300000|2024-08-14 00:45:00|50.58|50.28|50.59|50.29|50.63|50.33|50.58|50.28|8
1723596310000|2024-08-14 00:45:10|50.58|50.28|50.59|50.29|50.6|50.3|50.57|50.27|6
1723596320000|2024-08-14 00:45:20|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1723596330000|2024-08-14 00:45:30|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|5
1723596340000|2024-08-14 00:45:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723596350000|2024-08-14 00:45:50|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|3
1723596360000|2024-08-14 00:46:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|8
1723596370000|2024-08-14 00:46:10|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|11
1723596380000|2024-08-14 00:46:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723596390000|2024-08-14 00:46:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723596400000|2024-08-14 00:46:40|50.57|50.27|50.56|50.26|50.59|50.29|50.56|50.26|5
1723596410000|2024-08-14 00:46:50|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|2
1723596420000|2024-08-14 00:47:00|50.56|50.26|50.58|50.28|50.58|50.28|50.54|50.24|14
1723596430000|2024-08-14 00:47:10|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|7
1723596440000|2024-08-14 00:47:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|10
1723596450000|2024-08-14 00:47:30|50.54|50.24|50.56|50.26|50.57|50.27|50.54|50.24|4
1723596460000|2024-08-14 00:47:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723596470000|2024-08-14 00:47:50|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|7
1723596480000|2024-08-14 00:48:00|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|16
1723596490000|2024-08-14 00:48:10|50.58|50.28|50.58|50.28|50.59|50.29|50.55|50.25|15
1723596500000|2024-08-14 00:48:20|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|12
1723596510000|2024-08-14 00:48:30|50.58|50.28|50.6|50.3|50.61|50.31|50.58|50.28|8
1723596520000|2024-08-14 00:48:40|50.61|50.31|50.61|50.31|50.65|50.35|50.6|50.3|9
1723596530000|2024-08-14 00:48:50|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|7
1723596540000|2024-08-14 00:49:00|50.6|50.3|50.58|50.28|50.61|50.31|50.58|50.28|15
1723596550000|2024-08-14 00:49:10|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|10
1723596560000|2024-08-14 00:49:20|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723596570000|2024-08-14 00:49:30|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|9
1723596580000|2024-08-14 00:49:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723596590000|2024-08-14 00:49:50|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|9
1723596600000|2024-08-14 00:50:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723596620000|2024-08-14 00:50:20|50.58|50.28|50.65|50.35|50.66|50.36|50.58|50.28|11
1723596630000|2024-08-14 00:50:30|50.64|50.34|50.67|50.37|50.67|50.37|50.63|50.33|8
1723596640000|2024-08-14 00:50:40|50.66|50.36|50.65|50.35|50.67|50.37|50.64|50.34|7
1723596650000|2024-08-14 00:50:50|50.66|50.36|50.66|50.36|50.67|50.37|50.63|50.33|8
1723596660000|2024-08-14 00:51:00|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|13
1723596670000|2024-08-14 00:51:10|50.68|50.38|50.67|50.37|50.69|50.39|50.66|50.36|8
1723596680000|2024-08-14 00:51:20|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|6
1723596690000|2024-08-14 00:51:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723596700000|2024-08-14 00:51:40|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|15
1723596710000|2024-08-14 00:51:50|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|5
1723596720000|2024-08-14 00:52:00|50.69|50.39|50.68|50.38|50.7|50.4|50.67|50.37|14
1723596730000|2024-08-14 00:52:10|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|10
1723596740000|2024-08-14 00:52:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723596750000|2024-08-14 00:52:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|4
1723596770000|2024-08-14 00:52:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723596780000|2024-08-14 00:53:00|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|12
1723596790000|2024-08-14 00:53:10|50.76|50.46|50.76|50.46|50.78|50.48|50.74|50.44|12
1723596800000|2024-08-14 00:53:20|50.78|50.48|50.77|50.47|50.78|50.48|50.74|50.44|11
1723596810000|2024-08-14 00:53:30|50.76|50.46|50.7|50.4|50.77|50.47|50.7|50.4|15
1723596820000|2024-08-14 00:53:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723596830000|2024-08-14 00:53:50|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|3
1723596840000|2024-08-14 00:54:00|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|10
1723596850000|2024-08-14 00:54:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723596860000|2024-08-14 00:54:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|7
1723596870000|2024-08-14 00:54:30|50.68|50.38|50.68|50.38|50.69|50.39|50.66|50.36|12
1723596880000|2024-08-14 00:54:40|50.69|50.39|50.69|50.39|50.69|50.39|50.67|50.37|13
1723596890000|2024-08-14 00:54:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|12
1723596900000|2024-08-14 00:55:00|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|13
1723596910000|2024-08-14 00:55:10|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|14
1723596920000|2024-08-14 00:55:20|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|13
1723596930000|2024-08-14 00:55:30|50.68|50.38|50.69|50.39|50.71|50.41|50.67|50.37|9
1723596940000|2024-08-14 00:55:40|50.7|50.4|50.71|50.41|50.77|50.47|50.7|50.4|18
1723596950000|2024-08-14 00:55:50|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|6
1723596960000|2024-08-14 00:56:00|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723596970000|2024-08-14 00:56:10|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|6
1723596980000|2024-08-14 00:56:20|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|10
1723596990000|2024-08-14 00:56:30|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|9
1723597000000|2024-08-14 00:56:40|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|7
1723597010000|2024-08-14 00:56:50|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|10
1723597020000|2024-08-14 00:57:00|50.71|50.41|50.77|50.47|50.77|50.47|50.71|50.41|21
1723597030000|2024-08-14 00:57:10|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|9
1723597040000|2024-08-14 00:57:20|50.76|50.46|50.76|50.46|50.78|50.48|50.75|50.45|7
1723597050000|2024-08-14 00:57:30|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723597060000|2024-08-14 00:57:40|50.74|50.44|50.73|50.43|50.76|50.46|50.71|50.41|8
1723597070000|2024-08-14 00:57:50|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|12
1723597080000|2024-08-14 00:58:00|50.76|50.46|50.71|50.41|50.76|50.46|50.71|50.41|4
1723597090000|2024-08-14 00:58:10|50.7|50.4|50.75|50.45|50.76|50.46|50.69|50.39|14
1723597100000|2024-08-14 00:58:20|50.76|50.46|50.75|50.45|50.76|50.46|50.7|50.4|17
1723597110000|2024-08-14 00:58:30|50.76|50.46|50.71|50.41|50.76|50.46|50.71|50.41|6
1723597120000|2024-08-14 00:58:40|50.73|50.43|50.7|50.4|50.75|50.45|50.7|50.4|10
1723597130000|2024-08-14 00:58:50|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|6
1723597140000|2024-08-14 00:59:00|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|6
1723597150000|2024-08-14 00:59:10|50.69|50.39|50.69|50.39|50.69|50.39|50.67|50.37|13
1723597160000|2024-08-14 00:59:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|6
1723597180000|2024-08-14 00:59:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723597190000|2024-08-14 00:59:50|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723597200000|2024-08-14 01:00:00|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|6
1723597210000|2024-08-14 01:00:10|50.7|50.4|50.72|50.42|50.76|50.46|50.7|50.4|10
1723597220000|2024-08-14 01:00:20|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1723597230000|2024-08-14 01:00:30|50.76|50.46|50.76|50.46|50.77|50.47|50.71|50.41|15
1723597240000|2024-08-14 01:00:40|50.75|50.45|50.74|50.44|50.77|50.47|50.74|50.44|15
1723597250000|2024-08-14 01:00:50|50.77|50.47|50.73|50.43|50.77|50.47|50.72|50.42|22
1723597260000|2024-08-14 01:01:00|50.75|50.45|50.76|50.46|50.77|50.47|50.73|50.43|16
1723597270000|2024-08-14 01:01:10|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|16
1723597280000|2024-08-14 01:01:20|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|8
1723597290000|2024-08-14 01:01:30|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|12
1723597300000|2024-08-14 01:01:40|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|16
1723597310000|2024-08-14 01:01:50|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|7
1723597320000|2024-08-14 01:02:00|50.77|50.47|50.76|50.46|50.78|50.48|50.74|50.44|15
1723597330000|2024-08-14 01:02:10|50.78|50.48|50.76|50.46|50.78|50.48|50.75|50.45|14
1723597340000|2024-08-14 01:02:20|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|13
1723597350000|2024-08-14 01:02:30|50.76|50.46|50.7|50.4|50.76|50.46|50.7|50.4|6
1723597360000|2024-08-14 01:02:40|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723597370000|2024-08-14 01:02:50|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|5
1723597380000|2024-08-14 01:03:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|8
1723597390000|2024-08-14 01:03:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723597400000|2024-08-14 01:03:20|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1723597410000|2024-08-14 01:03:30|50.68|50.38|50.68|50.38|50.68|50.38|50.66|50.36|5
1723597420000|2024-08-14 01:03:40|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|15
1723597430000|2024-08-14 01:03:50|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|9
1723597440000|2024-08-14 01:04:00|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|15
1723597450000|2024-08-14 01:04:10|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|11
1723597460000|2024-08-14 01:04:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|6
1723597470000|2024-08-14 01:04:30|50.65|50.35|50.66|50.36|50.68|50.38|50.65|50.35|13
1723597480000|2024-08-14 01:04:40|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|8
1723597490000|2024-08-14 01:04:50|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723597500000|2024-08-14 01:05:00|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|8
1723597510000|2024-08-14 01:05:10|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723597520000|2024-08-14 01:05:20|50.63|50.33|50.6|50.3|50.63|50.33|50.6|50.3|6
1723597530000|2024-08-14 01:05:30|50.59|50.29|50.66|50.36|50.66|50.36|50.59|50.29|5
1723597540000|2024-08-14 01:05:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723597550000|2024-08-14 01:05:50|50.66|50.36|50.61|50.31|50.66|50.36|50.61|50.31|9
1723597560000|2024-08-14 01:06:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723597570000|2024-08-14 01:06:10|50.6|50.3|50.64|50.34|50.65|50.35|50.59|50.29|12
1723597580000|2024-08-14 01:06:20|50.65|50.35|50.61|50.31|50.65|50.35|50.6|50.3|8
1723597590000|2024-08-14 01:06:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723597600000|2024-08-14 01:06:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723597610000|2024-08-14 01:06:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723597620000|2024-08-14 01:07:00|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|6
1723597630000|2024-08-14 01:07:10|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|8
1723597640000|2024-08-14 01:07:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1723597650000|2024-08-14 01:07:30|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723597660000|2024-08-14 01:07:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723597670000|2024-08-14 01:07:50|50.58|50.28|50.57|50.27|50.58|50.28|50.55|50.25|18
1723597680000|2024-08-14 01:08:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723597690000|2024-08-14 01:08:10|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|9
1723597700000|2024-08-14 01:08:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1723597710000|2024-08-14 01:08:30|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|9
1723597720000|2024-08-14 01:08:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723597730000|2024-08-14 01:08:50|50.56|50.26|50.57|50.27|50.59|50.29|50.56|50.26|8
1723597740000|2024-08-14 01:09:00|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|4
1723597750000|2024-08-14 01:09:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723597760000|2024-08-14 01:09:20|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|7
1723597770000|2024-08-14 01:09:30|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|9
1723597780000|2024-08-14 01:09:40|50.56|50.26|50.5|50.2|50.56|50.26|50.5|50.2|12
1723597790000|2024-08-14 01:09:50|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|15
1723597800000|2024-08-14 01:10:00|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|5
1723597810000|2024-08-14 01:10:10|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|7
1723597820000|2024-08-14 01:10:20|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|8
1723597830000|2024-08-14 01:10:30|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|12
1723597840000|2024-08-14 01:10:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723597850000|2024-08-14 01:10:50|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|4
1723597860000|2024-08-14 01:11:00|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|6
1723597870000|2024-08-14 01:11:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723597880000|2024-08-14 01:11:20|50.49|50.19|50.49|50.19|50.51|50.21|50.49|50.19|9
1723597890000|2024-08-14 01:11:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723597900000|2024-08-14 01:11:40|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|8
1723597910000|2024-08-14 01:11:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723597920000|2024-08-14 01:12:00|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|7
1723597930000|2024-08-14 01:12:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|7
1723597960000|2024-08-14 01:12:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723597970000|2024-08-14 01:12:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|8
1723597980000|2024-08-14 01:13:00|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|11
1723597990000|2024-08-14 01:13:10|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|2
1723598000000|2024-08-14 01:13:20|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|13
1723598010000|2024-08-14 01:13:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723598020000|2024-08-14 01:13:40|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723598030000|2024-08-14 01:13:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723598040000|2024-08-14 01:14:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723598050000|2024-08-14 01:14:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723598060000|2024-08-14 01:14:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|8
1723598070000|2024-08-14 01:14:30|50.52|50.22|50.52|50.22|50.56|50.26|50.51|50.21|15
1723598080000|2024-08-14 01:14:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723598090000|2024-08-14 01:14:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723598100000|2024-08-14 01:15:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1723598110000|2024-08-14 01:15:10|50.49|50.19|50.49|50.19|50.49|50.19|50.47|50.17|4
1723598120000|2024-08-14 01:15:20|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|10
1723598130000|2024-08-14 01:15:30|50.46|50.16|50.47|50.17|50.49|50.19|50.46|50.16|14
1723598140000|2024-08-14 01:15:40|50.48|50.18|50.47|50.17|50.48|50.18|50.45|50.15|15
1723598150000|2024-08-14 01:15:50|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|17
1723598160000|2024-08-14 01:16:00|50.45|50.15|50.43|50.13|50.47|50.17|50.41|50.11|12
1723598170000|2024-08-14 01:16:10|50.44|50.14|50.4|50.1|50.44|50.14|50.4|50.1|21
1723598180000|2024-08-14 01:16:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|10
1723598190000|2024-08-14 01:16:30|50.43|50.13|50.36|50.06|50.44|50.14|50.36|50.06|6
1723598200000|2024-08-14 01:16:40|50.35|50.05|50.36|50.06|50.37|50.07|50.32|50.02|14
1723598210000|2024-08-14 01:16:50|50.35|50.05|50.32|50.02|50.37|50.07|50.32|50.02|10
1723598220000|2024-08-14 01:17:00|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|8
1723598230000|2024-08-14 01:17:10|50.27|49.97|50.28|49.98|50.3|50|50.27|49.97|23
1723598240000|2024-08-14 01:17:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|7
1723598250000|2024-08-14 01:17:30|50.3|50|50.36|50.06|50.37|50.07|50.29|49.99|10
1723598260000|2024-08-14 01:17:40|50.37|50.07|50.31|50.01|50.37|50.07|50.31|50.01|13
1723598270000|2024-08-14 01:17:50|50.32|50.02|50.37|50.07|50.38|50.08|50.32|50.02|17
1723598280000|2024-08-14 01:18:00|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723598290000|2024-08-14 01:18:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723598300000|2024-08-14 01:18:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723598310000|2024-08-14 01:18:30|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|9
1723598320000|2024-08-14 01:18:40|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|9
1723598330000|2024-08-14 01:18:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723598340000|2024-08-14 01:19:00|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|5
1723598350000|2024-08-14 01:19:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723598370000|2024-08-14 01:19:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723598380000|2024-08-14 01:19:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|14
1723598390000|2024-08-14 01:19:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|6
1723598400000|2024-08-14 01:20:00|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|14
1723598410000|2024-08-14 01:20:10|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|14
1723598420000|2024-08-14 01:20:20|50.38|50.08|50.38|50.08|50.4|50.1|50.37|50.07|14
1723598430000|2024-08-14 01:20:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|11
1723598440000|2024-08-14 01:20:40|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|15
1723598450000|2024-08-14 01:20:50|50.36|50.06|50.3|50|50.36|50.06|50.3|50|9
1723598460000|2024-08-14 01:21:00|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|11
1723598470000|2024-08-14 01:21:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723598480000|2024-08-14 01:21:20|50.28|49.98|50.27|49.97|50.3|50|50.27|49.97|7
1723598490000|2024-08-14 01:21:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723598500000|2024-08-14 01:21:40|50.29|49.99|50.32|50.02|50.32|50.02|50.28|49.98|8
1723598510000|2024-08-14 01:21:50|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|18
1723598520000|2024-08-14 01:22:00|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|19
1723598530000|2024-08-14 01:22:10|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723598540000|2024-08-14 01:22:20|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|14
1723598550000|2024-08-14 01:22:30|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|17
1723598560000|2024-08-14 01:22:40|50.33|50.03|50.34|50.04|50.35|50.05|50.32|50.02|17
1723598570000|2024-08-14 01:22:50|50.35|50.05|50.29|49.99|50.36|50.06|50.29|49.99|9
1723598580000|2024-08-14 01:23:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723598590000|2024-08-14 01:23:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|9
1723598600000|2024-08-14 01:23:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723598620000|2024-08-14 01:23:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|13
1723598640000|2024-08-14 01:24:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723598650000|2024-08-14 01:24:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723598660000|2024-08-14 01:24:20|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|8
1723598670000|2024-08-14 01:24:30|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|5
1723598680000|2024-08-14 01:24:40|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|12
1723598690000|2024-08-14 01:24:50|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|17
1723598700000|2024-08-14 01:25:00|50.24|49.94|50.24|49.94|50.27|49.97|50.24|49.94|17
1723598710000|2024-08-14 01:25:10|50.25|49.95|50.19|49.89|50.25|49.95|50.19|49.89|6
1723598720000|2024-08-14 01:25:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723598730000|2024-08-14 01:25:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1723598740000|2024-08-14 01:25:40|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|18
1723598750000|2024-08-14 01:25:50|50.18|49.88|50.17|49.87|50.19|49.89|50.16|49.86|12
1723598760000|2024-08-14 01:26:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|10
1723598770000|2024-08-14 01:26:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723598780000|2024-08-14 01:26:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723598800000|2024-08-14 01:26:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723598810000|2024-08-14 01:26:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723598820000|2024-08-14 01:27:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723598830000|2024-08-14 01:27:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723598840000|2024-08-14 01:27:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723598860000|2024-08-14 01:27:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723598870000|2024-08-14 01:27:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|8
1723598880000|2024-08-14 01:28:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723598890000|2024-08-14 01:28:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723598900000|2024-08-14 01:28:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723598910000|2024-08-14 01:28:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723598920000|2024-08-14 01:28:40|50.15|49.85|50.1|49.8|50.16|49.86|50.09|49.79|16
1723598930000|2024-08-14 01:28:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723598940000|2024-08-14 01:29:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723598950000|2024-08-14 01:29:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723598960000|2024-08-14 01:29:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723598980000|2024-08-14 01:29:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723598990000|2024-08-14 01:29:50|50.09|49.79|50.15|49.85|50.15|49.85|50.09|49.79|7
1723599000000|2024-08-14 01:30:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|14
1723599010000|2024-08-14 01:30:10|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|4
1723599020000|2024-08-14 01:30:20|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723599030000|2024-08-14 01:30:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723599040000|2024-08-14 01:30:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|3
1723599050000|2024-08-14 01:30:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|7
1723599060000|2024-08-14 01:31:00|50.08|49.78|49.99|49.69|50.08|49.78|49.99|49.69|12
1723599070000|2024-08-14 01:31:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723599080000|2024-08-14 01:31:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|7
1723599090000|2024-08-14 01:31:30|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1723599100000|2024-08-14 01:31:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723599110000|2024-08-14 01:31:50|50|49.7|50.07|49.77|50.08|49.78|50|49.7|6
1723599120000|2024-08-14 01:32:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|12
1723599130000|2024-08-14 01:32:10|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|12
1723599140000|2024-08-14 01:32:20|50.08|49.78|50.09|49.79|50.1|49.8|50.06|49.76|16
1723599150000|2024-08-14 01:32:30|50.08|49.78|50.07|49.77|50.1|49.8|50.07|49.77|9
1723599160000|2024-08-14 01:32:40|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|13
1723599170000|2024-08-14 01:32:50|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|17
1723599180000|2024-08-14 01:33:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|4
1723599190000|2024-08-14 01:33:10|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|10
1723599200000|2024-08-14 01:33:20|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|15
1723599210000|2024-08-14 01:33:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|11
1723599220000|2024-08-14 01:33:40|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|4
1723599230000|2024-08-14 01:33:50|50.07|49.77|50.08|49.78|50.1|49.8|50.07|49.77|6
1723599240000|2024-08-14 01:34:00|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|15
1723599250000|2024-08-14 01:34:10|50.1|49.8|50.16|49.86|50.18|49.88|50.1|49.8|18
1723599260000|2024-08-14 01:34:20|50.15|49.85|50.15|49.85|50.17|49.87|50.13|49.83|17
1723599270000|2024-08-14 01:34:30|50.16|49.86|50.15|49.85|50.16|49.86|50.13|49.83|17
1723599280000|2024-08-14 01:34:40|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|11
1723599290000|2024-08-14 01:34:50|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|19
1723599300000|2024-08-14 01:35:00|50.15|49.85|50.18|49.88|50.18|49.88|50.14|49.84|15
1723599310000|2024-08-14 01:35:10|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|13
1723599320000|2024-08-14 01:35:20|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|10
1723599330000|2024-08-14 01:35:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723599340000|2024-08-14 01:35:40|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723599350000|2024-08-14 01:35:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723599360000|2024-08-14 01:36:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723599370000|2024-08-14 01:36:10|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1723599380000|2024-08-14 01:36:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723599390000|2024-08-14 01:36:30|50.17|49.87|50.17|49.87|50.19|49.89|50.16|49.86|9
1723599400000|2024-08-14 01:36:40|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|11
1723599410000|2024-08-14 01:36:50|50.16|49.86|50.18|49.88|50.19|49.89|50.15|49.85|11
1723599420000|2024-08-14 01:37:00|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|8
1723599430000|2024-08-14 01:37:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723599440000|2024-08-14 01:37:20|50.2|49.9|50.19|49.89|50.24|49.94|50.19|49.89|15
1723599450000|2024-08-14 01:37:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723599460000|2024-08-14 01:37:40|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|7
1723599470000|2024-08-14 01:37:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|8
1723599480000|2024-08-14 01:38:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723599490000|2024-08-14 01:38:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723599500000|2024-08-14 01:38:20|50.29|49.99|50.31|50.01|50.34|50.04|50.28|49.98|7
1723599510000|2024-08-14 01:38:30|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|5
1723599520000|2024-08-14 01:38:40|50.32|50.02|50.3|50|50.32|50.02|50.3|50|7
1723599530000|2024-08-14 01:38:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723599540000|2024-08-14 01:39:00|50.32|50.02|50.33|50.03|50.35|50.05|50.32|50.02|8
1723599550000|2024-08-14 01:39:10|50.32|50.02|50.31|50.01|50.35|50.05|50.31|50.01|10
1723599560000|2024-08-14 01:39:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723599580000|2024-08-14 01:39:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723599590000|2024-08-14 01:39:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723599600000|2024-08-14 01:40:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723599610000|2024-08-14 01:40:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|10
1723599620000|2024-08-14 01:40:20|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|14
1723599630000|2024-08-14 01:40:30|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|11
1723599640000|2024-08-14 01:40:40|50.26|49.96|50.27|49.97|50.28|49.98|50.24|49.94|14
1723599650000|2024-08-14 01:40:50|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|17
1723599660000|2024-08-14 01:41:00|50.26|49.96|50.27|49.97|50.27|49.97|50.24|49.94|17
1723599670000|2024-08-14 01:41:10|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|18
1723599680000|2024-08-14 01:41:20|50.24|49.94|50.24|49.94|50.26|49.96|50.23|49.93|13
1723599690000|2024-08-14 01:41:30|50.25|49.95|50.25|49.95|50.26|49.96|50.22|49.92|13
1723599700000|2024-08-14 01:41:40|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|10
1723599710000|2024-08-14 01:41:50|50.26|49.96|50.25|49.95|50.26|49.96|50.23|49.93|15
1723599720000|2024-08-14 01:42:00|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|9
1723599730000|2024-08-14 01:42:10|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|12
1723599740000|2024-08-14 01:42:20|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|8
1723599750000|2024-08-14 01:42:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|14
1723599760000|2024-08-14 01:42:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723599770000|2024-08-14 01:42:50|50.31|50.01|50.33|50.03|50.35|50.05|50.3|50|13
1723599780000|2024-08-14 01:43:00|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|7
1723599790000|2024-08-14 01:43:10|50.35|50.05|50.33|50.03|50.36|50.06|50.33|50.03|5
1723599800000|2024-08-14 01:43:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723599810000|2024-08-14 01:43:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723599820000|2024-08-14 01:43:40|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|8
1723599830000|2024-08-14 01:43:50|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723599840000|2024-08-14 01:44:00|50.33|50.03|50.3|50|50.35|50.05|50.28|49.98|11
1723599850000|2024-08-14 01:44:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723599860000|2024-08-14 01:44:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723599870000|2024-08-14 01:44:30|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|7
1723599880000|2024-08-14 01:44:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723599890000|2024-08-14 01:44:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723599900000|2024-08-14 01:45:00|50.27|49.97|50.25|49.95|50.27|49.97|50.23|49.93|25
1723599910000|2024-08-14 01:45:10|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|12
1723599920000|2024-08-14 01:45:20|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|10
1723599930000|2024-08-14 01:45:30|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|12
1723599940000|2024-08-14 01:45:40|50.24|49.94|50.2|49.9|50.24|49.94|50.19|49.89|11
1723599950000|2024-08-14 01:45:50|50.23|49.93|50.23|49.93|50.25|49.95|50.22|49.92|13
1723599960000|2024-08-14 01:46:00|50.24|49.94|50.24|49.94|50.25|49.95|50.2|49.9|20
1723599970000|2024-08-14 01:46:10|50.23|49.93|50.2|49.9|50.25|49.95|50.2|49.9|19
1723599980000|2024-08-14 01:46:20|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|8
1723599990000|2024-08-14 01:46:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723600000000|2024-08-14 01:46:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723600010000|2024-08-14 01:46:50|50.19|49.89|50.21|49.91|50.21|49.91|50.17|49.87|11
1723600020000|2024-08-14 01:47:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723600030000|2024-08-14 01:47:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723600040000|2024-08-14 01:47:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|10
1723600050000|2024-08-14 01:47:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723600060000|2024-08-14 01:47:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723600070000|2024-08-14 01:47:50|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|11
1723600080000|2024-08-14 01:48:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723600090000|2024-08-14 01:48:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|9
1723600100000|2024-08-14 01:48:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|9
1723600110000|2024-08-14 01:48:30|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1723600120000|2024-08-14 01:48:40|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|15
1723600130000|2024-08-14 01:48:50|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723600140000|2024-08-14 01:49:00|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|8
1723600150000|2024-08-14 01:49:10|50.18|49.88|50.17|49.87|50.19|49.89|50.15|49.85|11
1723600160000|2024-08-14 01:49:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723600170000|2024-08-14 01:49:30|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|7
1723600180000|2024-08-14 01:49:40|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|6
1723600190000|2024-08-14 01:49:50|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|7
1723600200000|2024-08-14 01:50:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|10
1723600210000|2024-08-14 01:50:10|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|14
1723600220000|2024-08-14 01:50:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723600230000|2024-08-14 01:50:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723600240000|2024-08-14 01:50:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|4
1723600250000|2024-08-14 01:50:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723600260000|2024-08-14 01:51:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723600270000|2024-08-14 01:51:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723600280000|2024-08-14 01:51:20|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|7
1723600300000|2024-08-14 01:51:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723600320000|2024-08-14 01:52:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723600330000|2024-08-14 01:52:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1723600340000|2024-08-14 01:52:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723600360000|2024-08-14 01:52:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723600370000|2024-08-14 01:52:50|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|11
1723600380000|2024-08-14 01:53:00|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|15
1723600390000|2024-08-14 01:53:10|50.16|49.86|50.16|49.86|50.17|49.87|50.14|49.84|6
1723600400000|2024-08-14 01:53:20|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|12
1723600410000|2024-08-14 01:53:30|50.15|49.85|50.09|49.79|50.15|49.85|50.09|49.79|7
1723600420000|2024-08-14 01:53:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723600430000|2024-08-14 01:53:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723600440000|2024-08-14 01:54:00|50.1|49.8|50.18|49.88|50.19|49.89|50.1|49.8|13
1723600450000|2024-08-14 01:54:10|50.19|49.89|50.18|49.88|50.19|49.89|50.16|49.86|20
1723600460000|2024-08-14 01:54:20|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723600470000|2024-08-14 01:54:30|50.18|49.88|50.18|49.88|50.18|49.88|50.16|49.86|13
1723600480000|2024-08-14 01:54:40|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1723600490000|2024-08-14 01:54:50|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|14
1723600500000|2024-08-14 01:55:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|12
1723600510000|2024-08-14 01:55:10|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|7
1723600520000|2024-08-14 01:55:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723600530000|2024-08-14 01:55:30|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|9
1723600540000|2024-08-14 01:55:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723600550000|2024-08-14 01:55:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1723600560000|2024-08-14 01:56:00|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|8
1723600570000|2024-08-14 01:56:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|10
1723600580000|2024-08-14 01:56:20|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|12
1723600590000|2024-08-14 01:56:30|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|11
1723600600000|2024-08-14 01:56:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723600610000|2024-08-14 01:56:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723600620000|2024-08-14 01:57:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723600630000|2024-08-14 01:57:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|9
1723600640000|2024-08-14 01:57:20|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|8
1723600650000|2024-08-14 01:57:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|10
1723600660000|2024-08-14 01:57:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723600670000|2024-08-14 01:57:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723600680000|2024-08-14 01:58:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723600690000|2024-08-14 01:58:10|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|12
1723600700000|2024-08-14 01:58:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723600710000|2024-08-14 01:58:30|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|15
1723600720000|2024-08-14 01:58:40|50.17|49.87|50.1|49.8|50.17|49.87|50.1|49.8|14
1723600730000|2024-08-14 01:58:50|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|12
1723600740000|2024-08-14 01:59:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|18
1723600750000|2024-08-14 01:59:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723600760000|2024-08-14 01:59:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1723600770000|2024-08-14 01:59:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|10
1723600780000|2024-08-14 01:59:40|50.08|49.78|50.08|49.78|50.1|49.8|50.08|49.78|9
1723600790000|2024-08-14 01:59:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723600800000|2024-08-14 02:00:00|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1723600810000|2024-08-14 02:00:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723600820000|2024-08-14 02:00:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723600830000|2024-08-14 02:00:30|50.07|49.77|50.03|49.73|50.08|49.78|50.03|49.73|7
1723600840000|2024-08-14 02:00:40|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|10
1723600850000|2024-08-14 02:00:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1723600860000|2024-08-14 02:01:00|50.07|49.77|50.01|49.71|50.07|49.77|50.01|49.71|9
1723600870000|2024-08-14 02:01:10|49.99|49.69|50|49.7|50|49.7|49.97|49.67|9
1723600880000|2024-08-14 02:01:20|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|19
1723600890000|2024-08-14 02:01:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723600900000|2024-08-14 02:01:40|50|49.7|50.06|49.76|50.06|49.76|50|49.7|5
1723600910000|2024-08-14 02:01:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|7
1723600920000|2024-08-14 02:02:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723600930000|2024-08-14 02:02:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1723600940000|2024-08-14 02:02:20|50.07|49.77|50.1|49.8|50.11|49.81|50.07|49.77|12
1723600950000|2024-08-14 02:02:30|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|12
1723600960000|2024-08-14 02:02:40|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|4
1723600970000|2024-08-14 02:02:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723600980000|2024-08-14 02:03:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|9
1723600990000|2024-08-14 02:03:10|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|12
1723601000000|2024-08-14 02:03:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723601010000|2024-08-14 02:03:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723601020000|2024-08-14 02:03:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723601030000|2024-08-14 02:03:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723601040000|2024-08-14 02:04:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723601050000|2024-08-14 02:04:10|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|6
1723601060000|2024-08-14 02:04:20|50.16|49.86|50.1|49.8|50.17|49.87|50.1|49.8|12
1723601070000|2024-08-14 02:04:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|7
1723601080000|2024-08-14 02:04:40|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723601090000|2024-08-14 02:04:50|50.13|49.83|50.17|49.87|50.17|49.87|50.12|49.82|9
1723601100000|2024-08-14 02:05:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723601110000|2024-08-14 02:05:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723601120000|2024-08-14 02:05:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723601130000|2024-08-14 02:05:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723601140000|2024-08-14 02:05:40|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1723601150000|2024-08-14 02:05:50|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|4
1723601160000|2024-08-14 02:06:00|50.17|49.87|50.18|49.88|50.18|49.88|50.15|49.85|11
1723601170000|2024-08-14 02:06:10|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|8
1723601180000|2024-08-14 02:06:20|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|7
1723601190000|2024-08-14 02:06:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723601200000|2024-08-14 02:06:40|50.19|49.89|50.2|49.9|50.25|49.95|50.19|49.89|13
1723601210000|2024-08-14 02:06:50|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|10
1723601220000|2024-08-14 02:07:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723601230000|2024-08-14 02:07:10|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|10
1723601240000|2024-08-14 02:07:20|50.21|49.91|50.21|49.91|50.21|49.91|50.18|49.88|6
1723601250000|2024-08-14 02:07:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723601260000|2024-08-14 02:07:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1723601270000|2024-08-14 02:07:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723601280000|2024-08-14 02:08:00|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|5
1723601290000|2024-08-14 02:08:10|50.25|49.95|50.26|49.96|50.26|49.96|50.21|49.91|11
1723601300000|2024-08-14 02:08:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723601310000|2024-08-14 02:08:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723601320000|2024-08-14 02:08:40|50.26|49.96|50.29|49.99|50.3|50|50.26|49.96|5
1723601330000|2024-08-14 02:08:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723601340000|2024-08-14 02:09:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723601350000|2024-08-14 02:09:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|9
1723601360000|2024-08-14 02:09:20|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|11
1723601370000|2024-08-14 02:09:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723601380000|2024-08-14 02:09:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723601390000|2024-08-14 02:09:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723601400000|2024-08-14 02:10:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723601410000|2024-08-14 02:10:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723601420000|2024-08-14 02:10:20|50.3|50|50.36|50.06|50.36|50.06|50.3|50|7
1723601430000|2024-08-14 02:10:30|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723601440000|2024-08-14 02:10:40|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1723601450000|2024-08-14 02:10:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723601460000|2024-08-14 02:11:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|10
1723601470000|2024-08-14 02:11:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|15
1723601480000|2024-08-14 02:11:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|7
1723601490000|2024-08-14 02:11:30|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|10
1723601500000|2024-08-14 02:11:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723601510000|2024-08-14 02:11:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723601520000|2024-08-14 02:12:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723601530000|2024-08-14 02:12:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723601540000|2024-08-14 02:12:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723601550000|2024-08-14 02:12:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723601560000|2024-08-14 02:12:40|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|8
1723601570000|2024-08-14 02:12:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723601580000|2024-08-14 02:13:00|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|10
1723601590000|2024-08-14 02:13:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723601600000|2024-08-14 02:13:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723601610000|2024-08-14 02:13:30|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|5
1723601630000|2024-08-14 02:13:50|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|3
1723601640000|2024-08-14 02:14:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|2
1723601650000|2024-08-14 02:14:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|4
1723601660000|2024-08-14 02:14:20|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1723601670000|2024-08-14 02:14:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723601680000|2024-08-14 02:14:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723601690000|2024-08-14 02:14:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723601700000|2024-08-14 02:15:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|8
1723601710000|2024-08-14 02:15:10|50.47|50.17|50.49|50.19|50.5|50.2|50.46|50.16|15
1723601720000|2024-08-14 02:15:20|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|4
1723601730000|2024-08-14 02:15:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|10
1723601740000|2024-08-14 02:15:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|6
1723601750000|2024-08-14 02:15:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601760000|2024-08-14 02:16:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723601770000|2024-08-14 02:16:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601780000|2024-08-14 02:16:20|50.48|50.18|50.48|50.18|50.49|50.19|50.46|50.16|9
1723601790000|2024-08-14 02:16:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|7
1723601800000|2024-08-14 02:16:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601810000|2024-08-14 02:16:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723601820000|2024-08-14 02:17:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|10
1723601830000|2024-08-14 02:17:10|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|8
1723601840000|2024-08-14 02:17:20|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723601850000|2024-08-14 02:17:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|8
1723601860000|2024-08-14 02:17:40|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|5
1723601870000|2024-08-14 02:17:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|5
1723601880000|2024-08-14 02:18:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723601890000|2024-08-14 02:18:10|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|7
1723601900000|2024-08-14 02:18:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1723601910000|2024-08-14 02:18:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723601920000|2024-08-14 02:18:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723601930000|2024-08-14 02:18:50|50.42|50.12|50.39|50.09|50.42|50.12|50.38|50.08|10
1723601940000|2024-08-14 02:19:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723601950000|2024-08-14 02:19:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723601960000|2024-08-14 02:19:20|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723601970000|2024-08-14 02:19:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723601980000|2024-08-14 02:19:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723601990000|2024-08-14 02:19:50|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723602000000|2024-08-14 02:20:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|8
1723602010000|2024-08-14 02:20:10|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|7
1723602020000|2024-08-14 02:20:20|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723602030000|2024-08-14 02:20:30|50.33|50.03|50.33|50.03|50.35|50.05|50.33|50.03|5
1723602060000|2024-08-14 02:21:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723602070000|2024-08-14 02:21:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|4
1723602080000|2024-08-14 02:21:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723602090000|2024-08-14 02:21:30|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|4
1723602100000|2024-08-14 02:21:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723602120000|2024-08-14 02:22:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|8
1723602130000|2024-08-14 02:22:10|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|8
1723602140000|2024-08-14 02:22:20|50.4|50.1|50.39|50.09|50.4|50.1|50.37|50.07|8
1723602150000|2024-08-14 02:22:30|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|10
1723602160000|2024-08-14 02:22:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723602170000|2024-08-14 02:22:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723602180000|2024-08-14 02:23:00|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723602190000|2024-08-14 02:23:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|8
1723602200000|2024-08-14 02:23:20|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|10
1723602210000|2024-08-14 02:23:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723602220000|2024-08-14 02:23:40|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|5
1723602230000|2024-08-14 02:23:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|7
1723602240000|2024-08-14 02:24:00|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|4
1723602250000|2024-08-14 02:24:10|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|5
1723602270000|2024-08-14 02:24:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723602280000|2024-08-14 02:24:40|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1723602290000|2024-08-14 02:24:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723602300000|2024-08-14 02:25:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|10
1723602310000|2024-08-14 02:25:10|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|14
1723602320000|2024-08-14 02:25:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1723602330000|2024-08-14 02:25:30|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|8
1723602340000|2024-08-14 02:25:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723602350000|2024-08-14 02:25:50|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|8
1723602360000|2024-08-14 02:26:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|8
1723602370000|2024-08-14 02:26:10|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|10
1723602380000|2024-08-14 02:26:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1723602390000|2024-08-14 02:26:30|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|11
1723602400000|2024-08-14 02:26:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723602410000|2024-08-14 02:26:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723602420000|2024-08-14 02:27:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|11
1723602430000|2024-08-14 02:27:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723602440000|2024-08-14 02:27:20|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723602450000|2024-08-14 02:27:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723602460000|2024-08-14 02:27:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723602480000|2024-08-14 02:28:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723602490000|2024-08-14 02:28:10|50.33|50.03|50.31|50.01|50.33|50.03|50.3|50|10
1723602500000|2024-08-14 02:28:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723602510000|2024-08-14 02:28:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723602520000|2024-08-14 02:28:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723602530000|2024-08-14 02:28:50|50.33|50.03|50.3|50|50.33|50.03|50.3|50|10
1723602540000|2024-08-14 02:29:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1723602550000|2024-08-14 02:29:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|10
1723602560000|2024-08-14 02:29:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|12
1723602570000|2024-08-14 02:29:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723602580000|2024-08-14 02:29:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1723602590000|2024-08-14 02:29:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723602600000|2024-08-14 02:30:00|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|17
1723602610000|2024-08-14 02:30:10|50.24|49.94|50.28|49.98|50.29|49.99|50.23|49.93|7
1723602620000|2024-08-14 02:30:20|50.27|49.97|50.3|50|50.31|50.01|50.27|49.97|14
1723602630000|2024-08-14 02:30:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723602640000|2024-08-14 02:30:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723602660000|2024-08-14 02:31:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723602670000|2024-08-14 02:31:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|12
1723602680000|2024-08-14 02:31:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723602690000|2024-08-14 02:31:30|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|13
1723602700000|2024-08-14 02:31:40|50.3|50|50.31|50.01|50.32|50.02|50.3|50|6
1723602710000|2024-08-14 02:31:50|50.32|50.02|50.3|50|50.33|50.03|50.3|50|11
1723602720000|2024-08-14 02:32:00|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723602730000|2024-08-14 02:32:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723602740000|2024-08-14 02:32:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723602750000|2024-08-14 02:32:30|50.31|50.01|50.29|49.99|50.31|50.01|50.28|49.98|6
1723602760000|2024-08-14 02:32:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|8
1723602770000|2024-08-14 02:32:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723602780000|2024-08-14 02:33:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723602790000|2024-08-14 02:33:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723602800000|2024-08-14 02:33:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723602820000|2024-08-14 02:33:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723602830000|2024-08-14 02:33:50|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723602840000|2024-08-14 02:34:00|50.28|49.98|50.25|49.95|50.29|49.99|50.25|49.95|7
1723602850000|2024-08-14 02:34:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723602860000|2024-08-14 02:34:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723602870000|2024-08-14 02:34:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723602890000|2024-08-14 02:34:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723602900000|2024-08-14 02:35:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|7
1723602910000|2024-08-14 02:35:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723602920000|2024-08-14 02:35:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723602930000|2024-08-14 02:35:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723602940000|2024-08-14 02:35:40|50.23|49.93|50.3|50|50.3|50|50.23|49.93|9
1723602950000|2024-08-14 02:35:50|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|14
1723602960000|2024-08-14 02:36:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|13
1723602970000|2024-08-14 02:36:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723602980000|2024-08-14 02:36:20|50.3|50|50.3|50|50.32|50.02|50.29|49.99|8
1723602990000|2024-08-14 02:36:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723603000000|2024-08-14 02:36:40|50.32|50.02|50.3|50|50.32|50.02|50.29|49.99|7
1723603010000|2024-08-14 02:36:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|15
1723603020000|2024-08-14 02:37:00|50.3|50|50.3|50|50.31|50.01|50.3|50|9
1723603030000|2024-08-14 02:37:10|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723603040000|2024-08-14 02:37:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723603050000|2024-08-14 02:37:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|8
1723603060000|2024-08-14 02:37:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|16
1723603070000|2024-08-14 02:37:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|17
1723603080000|2024-08-14 02:38:00|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|7
1723603090000|2024-08-14 02:38:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723603100000|2024-08-14 02:38:20|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723603110000|2024-08-14 02:38:30|50.33|50.03|50.33|50.03|50.37|50.07|50.33|50.03|12
1723603120000|2024-08-14 02:38:40|50.34|50.04|50.39|50.09|50.39|50.09|50.34|50.04|15
1723603130000|2024-08-14 02:38:50|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|17
1723603140000|2024-08-14 02:39:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|8
1723603150000|2024-08-14 02:39:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|9
1723603160000|2024-08-14 02:39:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|7
1723603170000|2024-08-14 02:39:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603180000|2024-08-14 02:39:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|6
1723603190000|2024-08-14 02:39:50|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|3
1723603200000|2024-08-14 02:40:00|50.4|50.1|50.43|50.13|50.43|50.13|50.39|50.09|12
1723603210000|2024-08-14 02:40:10|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|8
1723603220000|2024-08-14 02:40:20|50.4|50.1|50.42|50.12|50.42|50.12|50.39|50.09|9
1723603230000|2024-08-14 02:40:30|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|9
1723603240000|2024-08-14 02:40:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603250000|2024-08-14 02:40:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723603260000|2024-08-14 02:41:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723603270000|2024-08-14 02:41:10|50.39|50.09|50.43|50.13|50.43|50.13|50.39|50.09|6
1723603280000|2024-08-14 02:41:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|8
1723603290000|2024-08-14 02:41:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723603300000|2024-08-14 02:41:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723603310000|2024-08-14 02:41:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603320000|2024-08-14 02:42:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723603330000|2024-08-14 02:42:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723603340000|2024-08-14 02:42:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723603350000|2024-08-14 02:42:30|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723603370000|2024-08-14 02:42:50|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723603380000|2024-08-14 02:43:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723603390000|2024-08-14 02:43:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723603410000|2024-08-14 02:43:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723603420000|2024-08-14 02:43:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723603430000|2024-08-14 02:43:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723603440000|2024-08-14 02:44:00|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|13
1723603450000|2024-08-14 02:44:10|50.4|50.1|50.39|50.09|50.4|50.1|50.33|50.03|17
1723603460000|2024-08-14 02:44:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723603470000|2024-08-14 02:44:30|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|5
1723603480000|2024-08-14 02:44:40|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|6
1723603490000|2024-08-14 02:44:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|7
1723603500000|2024-08-14 02:45:00|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1723603510000|2024-08-14 02:45:10|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|5
1723603520000|2024-08-14 02:45:20|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|8
1723603530000|2024-08-14 02:45:30|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723603540000|2024-08-14 02:45:40|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|8
1723603550000|2024-08-14 02:45:50|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|6
1723603560000|2024-08-14 02:46:00|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|3
1723603570000|2024-08-14 02:46:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1723603580000|2024-08-14 02:46:20|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723603590000|2024-08-14 02:46:30|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|5
1723603600000|2024-08-14 02:46:40|50.44|50.14|50.48|50.18|50.49|50.19|50.43|50.13|21
1723603610000|2024-08-14 02:46:50|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|14
1723603620000|2024-08-14 02:47:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|11
1723603630000|2024-08-14 02:47:10|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|16
1723603640000|2024-08-14 02:47:20|50.48|50.18|50.47|50.17|50.5|50.2|50.47|50.17|15
1723603650000|2024-08-14 02:47:30|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|12
1723603660000|2024-08-14 02:47:40|50.49|50.19|50.49|50.19|50.49|50.19|50.47|50.17|7
1723603670000|2024-08-14 02:47:50|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|8
1723603680000|2024-08-14 02:48:00|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|9
1723603690000|2024-08-14 02:48:10|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723603700000|2024-08-14 02:48:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723603710000|2024-08-14 02:48:30|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|10
1723603720000|2024-08-14 02:48:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|11
1723603730000|2024-08-14 02:48:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723603740000|2024-08-14 02:49:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|10
1723603750000|2024-08-14 02:49:10|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723603770000|2024-08-14 02:49:30|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|7
1723603780000|2024-08-14 02:49:40|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|11
1723603790000|2024-08-14 02:49:50|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|16
1723603800000|2024-08-14 02:50:00|50.48|50.18|50.43|50.13|50.48|50.18|50.42|50.12|20
1723603810000|2024-08-14 02:50:10|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|8
1723603820000|2024-08-14 02:50:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|8
1723603830000|2024-08-14 02:50:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723603840000|2024-08-14 02:50:40|50.43|50.13|50.42|50.12|50.44|50.14|50.41|50.11|18
1723603850000|2024-08-14 02:50:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723603860000|2024-08-14 02:51:00|50.4|50.1|50.4|50.1|50.42|50.12|50.4|50.1|9
1723603870000|2024-08-14 02:51:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723603880000|2024-08-14 02:51:20|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|9
1723603890000|2024-08-14 02:51:30|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|11
1723603900000|2024-08-14 02:51:40|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|6
1723603910000|2024-08-14 02:51:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723603920000|2024-08-14 02:52:00|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|10
1723603930000|2024-08-14 02:52:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1723603940000|2024-08-14 02:52:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723603950000|2024-08-14 02:52:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723603960000|2024-08-14 02:52:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723603970000|2024-08-14 02:52:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1723603980000|2024-08-14 02:53:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|9
1723604000000|2024-08-14 02:53:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604010000|2024-08-14 02:53:30|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723604030000|2024-08-14 02:53:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|11
1723604040000|2024-08-14 02:54:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723604050000|2024-08-14 02:54:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|6
1723604060000|2024-08-14 02:54:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1723604070000|2024-08-14 02:54:30|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|12
1723604080000|2024-08-14 02:54:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723604090000|2024-08-14 02:54:50|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723604100000|2024-08-14 02:55:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1723604110000|2024-08-14 02:55:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1723604120000|2024-08-14 02:55:20|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|5
1723604130000|2024-08-14 02:55:30|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1723604140000|2024-08-14 02:55:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723604150000|2024-08-14 02:55:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1723604160000|2024-08-14 02:56:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723604170000|2024-08-14 02:56:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723604190000|2024-08-14 02:56:30|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|4
1723604200000|2024-08-14 02:56:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604210000|2024-08-14 02:56:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723604220000|2024-08-14 02:57:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1723604230000|2024-08-14 02:57:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723604240000|2024-08-14 02:57:20|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723604250000|2024-08-14 02:57:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723604260000|2024-08-14 02:57:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723604280000|2024-08-14 02:58:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723604290000|2024-08-14 02:58:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723604300000|2024-08-14 02:58:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723604310000|2024-08-14 02:58:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723604320000|2024-08-14 02:58:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723604330000|2024-08-14 02:58:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723604340000|2024-08-14 02:59:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723604350000|2024-08-14 02:59:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723604360000|2024-08-14 02:59:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723604370000|2024-08-14 02:59:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|12
1723604380000|2024-08-14 02:59:40|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|4
1723604390000|2024-08-14 02:59:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723604400000|2024-08-14 03:00:00|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|13
1723604410000|2024-08-14 03:00:10|50.4|50.1|50.42|50.12|50.42|50.12|50.38|50.08|11
1723604420000|2024-08-14 03:00:20|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|10
1723604430000|2024-08-14 03:00:30|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1723604440000|2024-08-14 03:00:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|10
1723604450000|2024-08-14 03:00:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723604460000|2024-08-14 03:01:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723604470000|2024-08-14 03:01:10|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|8
1723604480000|2024-08-14 03:01:20|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|8
1723604490000|2024-08-14 03:01:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723604500000|2024-08-14 03:01:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723604510000|2024-08-14 03:01:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|5
1723604520000|2024-08-14 03:02:00|50.44|50.14|50.43|50.13|50.45|50.15|50.42|50.12|8
1723604530000|2024-08-14 03:02:10|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|7
1723604540000|2024-08-14 03:02:20|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|7
1723604550000|2024-08-14 03:02:30|50.4|50.1|50.36|50.06|50.41|50.11|50.36|50.06|14
1723604560000|2024-08-14 03:02:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723604570000|2024-08-14 03:02:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723604580000|2024-08-14 03:03:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604590000|2024-08-14 03:03:10|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|6
1723604600000|2024-08-14 03:03:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|6
1723604610000|2024-08-14 03:03:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604620000|2024-08-14 03:03:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|7
1723604630000|2024-08-14 03:03:50|50.33|50.03|50.32|50.02|50.33|50.03|50.3|50|10
1723604640000|2024-08-14 03:04:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723604650000|2024-08-14 03:04:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604660000|2024-08-14 03:04:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723604670000|2024-08-14 03:04:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1723604680000|2024-08-14 03:04:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1723604700000|2024-08-14 03:05:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1723604710000|2024-08-14 03:05:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604720000|2024-08-14 03:05:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723604730000|2024-08-14 03:05:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723604740000|2024-08-14 03:05:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1723604750000|2024-08-14 03:05:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723604760000|2024-08-14 03:06:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|13
1723604770000|2024-08-14 03:06:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|17
1723604780000|2024-08-14 03:06:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723604790000|2024-08-14 03:06:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723604800000|2024-08-14 03:06:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723604810000|2024-08-14 03:06:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723604820000|2024-08-14 03:07:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723604840000|2024-08-14 03:07:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723604860000|2024-08-14 03:07:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1723604870000|2024-08-14 03:07:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|13
1723604880000|2024-08-14 03:08:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723604890000|2024-08-14 03:08:10|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|6
1723604900000|2024-08-14 03:08:20|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723604910000|2024-08-14 03:08:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723604920000|2024-08-14 03:08:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|7
1723604940000|2024-08-14 03:09:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723604950000|2024-08-14 03:09:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723604960000|2024-08-14 03:09:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723604970000|2024-08-14 03:09:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723604980000|2024-08-14 03:09:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723604990000|2024-08-14 03:09:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605000000|2024-08-14 03:10:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723605010000|2024-08-14 03:10:10|50.32|50.02|50.33|50.03|50.34|50.04|50.31|50.01|10
1723605020000|2024-08-14 03:10:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|16
1723605030000|2024-08-14 03:10:30|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723605040000|2024-08-14 03:10:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723605060000|2024-08-14 03:11:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|5
1723605070000|2024-08-14 03:11:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1723605080000|2024-08-14 03:11:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723605090000|2024-08-14 03:11:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605100000|2024-08-14 03:11:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1723605110000|2024-08-14 03:11:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723605120000|2024-08-14 03:12:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605130000|2024-08-14 03:12:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|10
1723605140000|2024-08-14 03:12:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723605160000|2024-08-14 03:12:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|10
1723605170000|2024-08-14 03:12:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605180000|2024-08-14 03:13:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723605190000|2024-08-14 03:13:10|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|9
1723605200000|2024-08-14 03:13:20|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723605210000|2024-08-14 03:13:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723605220000|2024-08-14 03:13:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605230000|2024-08-14 03:13:50|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723605250000|2024-08-14 03:14:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723605260000|2024-08-14 03:14:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723605270000|2024-08-14 03:14:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723605280000|2024-08-14 03:14:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723605290000|2024-08-14 03:14:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723605300000|2024-08-14 03:15:00|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|6
1723605310000|2024-08-14 03:15:10|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|9
1723605320000|2024-08-14 03:15:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605330000|2024-08-14 03:15:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605340000|2024-08-14 03:15:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723605350000|2024-08-14 03:15:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723605360000|2024-08-14 03:16:00|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|6
1723605370000|2024-08-14 03:16:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723605380000|2024-08-14 03:16:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605400000|2024-08-14 03:16:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723605410000|2024-08-14 03:16:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723605420000|2024-08-14 03:17:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723605450000|2024-08-14 03:17:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723605460000|2024-08-14 03:17:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605470000|2024-08-14 03:17:50|50.3|50|50.33|50.03|50.33|50.03|50.3|50|8
1723605480000|2024-08-14 03:18:00|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|7
1723605490000|2024-08-14 03:18:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723605500000|2024-08-14 03:18:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723605510000|2024-08-14 03:18:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605530000|2024-08-14 03:18:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723605540000|2024-08-14 03:19:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605570000|2024-08-14 03:19:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723605580000|2024-08-14 03:19:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723605590000|2024-08-14 03:19:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723605600000|2024-08-14 03:20:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723605610000|2024-08-14 03:20:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723605620000|2024-08-14 03:20:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723605630000|2024-08-14 03:20:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723605640000|2024-08-14 03:20:40|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723605660000|2024-08-14 03:21:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723605700000|2024-08-14 03:21:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723605710000|2024-08-14 03:21:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723605720000|2024-08-14 03:22:00|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|6
1723605730000|2024-08-14 03:22:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723605760000|2024-08-14 03:22:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723605770000|2024-08-14 03:22:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|9
1723605780000|2024-08-14 03:23:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723605790000|2024-08-14 03:23:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723605810000|2024-08-14 03:23:30|50.35|50.05|50.39|50.09|50.39|50.09|50.35|50.05|2
1723605820000|2024-08-14 03:23:40|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|12
1723605830000|2024-08-14 03:23:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|12
1723605840000|2024-08-14 03:24:00|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|14
1723605850000|2024-08-14 03:24:10|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|13
1723605860000|2024-08-14 03:24:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|7
1723605870000|2024-08-14 03:24:30|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|7
1723605890000|2024-08-14 03:24:50|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|11
1723605900000|2024-08-14 03:25:00|50.4|50.1|50.38|50.08|50.41|50.11|50.38|50.08|7
1723605910000|2024-08-14 03:25:10|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|11
1723605920000|2024-08-14 03:25:20|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|12
1723605930000|2024-08-14 03:25:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723605950000|2024-08-14 03:25:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723605960000|2024-08-14 03:26:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723605990000|2024-08-14 03:26:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723606000000|2024-08-14 03:26:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723606010000|2024-08-14 03:26:50|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|6
1723606020000|2024-08-14 03:27:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723606030000|2024-08-14 03:27:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723606040000|2024-08-14 03:27:20|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723606060000|2024-08-14 03:27:40|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|15
1723606070000|2024-08-14 03:27:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1723606080000|2024-08-14 03:28:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723606090000|2024-08-14 03:28:10|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723606100000|2024-08-14 03:28:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606110000|2024-08-14 03:28:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606120000|2024-08-14 03:28:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606130000|2024-08-14 03:28:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723606140000|2024-08-14 03:29:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606150000|2024-08-14 03:29:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723606160000|2024-08-14 03:29:20|50.45|50.15|50.5|50.2|50.5|50.2|50.44|50.14|8
1723606170000|2024-08-14 03:29:30|50.51|50.21|50.45|50.15|50.51|50.21|50.45|50.15|10
1723606180000|2024-08-14 03:29:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723606200000|2024-08-14 03:30:00|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1723606210000|2024-08-14 03:30:10|50.42|50.12|50.41|50.11|50.43|50.13|50.4|50.1|12
1723606220000|2024-08-14 03:30:20|50.42|50.12|50.42|50.12|50.43|50.13|50.4|50.1|12
1723606230000|2024-08-14 03:30:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|8
1723606240000|2024-08-14 03:30:40|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|8
1723606250000|2024-08-14 03:30:50|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|12
1723606260000|2024-08-14 03:31:00|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|16
1723606270000|2024-08-14 03:31:10|50.42|50.12|50.44|50.14|50.48|50.18|50.42|50.12|18
1723606290000|2024-08-14 03:31:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|9
1723606300000|2024-08-14 03:31:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|10
1723606310000|2024-08-14 03:31:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1723606320000|2024-08-14 03:32:00|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|11
1723606330000|2024-08-14 03:32:10|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1723606340000|2024-08-14 03:32:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1723606350000|2024-08-14 03:32:30|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|6
1723606360000|2024-08-14 03:32:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723606370000|2024-08-14 03:32:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723606380000|2024-08-14 03:33:00|50.44|50.14|50.44|50.14|50.44|50.14|50.42|50.12|13
1723606400000|2024-08-14 03:33:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723606430000|2024-08-14 03:33:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723606440000|2024-08-14 03:34:00|50.45|50.15|50.45|50.15|50.49|50.19|50.45|50.15|6
1723606450000|2024-08-14 03:34:10|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1723606460000|2024-08-14 03:34:20|50.45|50.15|50.51|50.21|50.51|50.21|50.44|50.14|9
1723606470000|2024-08-14 03:34:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723606480000|2024-08-14 03:34:40|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|3
1723606490000|2024-08-14 03:34:50|50.48|50.18|50.49|50.19|50.51|50.21|50.47|50.17|10
1723606500000|2024-08-14 03:35:00|50.5|50.2|50.47|50.17|50.5|50.2|50.47|50.17|16
1723606510000|2024-08-14 03:35:10|50.44|50.14|50.49|50.19|50.49|50.19|50.44|50.14|17
1723606520000|2024-08-14 03:35:20|50.5|50.2|50.51|50.21|50.51|50.21|50.47|50.17|22
1723606530000|2024-08-14 03:35:30|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|15
1723606540000|2024-08-14 03:35:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723606550000|2024-08-14 03:35:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723606560000|2024-08-14 03:36:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723606570000|2024-08-14 03:36:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723606580000|2024-08-14 03:36:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1723606590000|2024-08-14 03:36:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723606620000|2024-08-14 03:37:00|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723606630000|2024-08-14 03:37:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723606640000|2024-08-14 03:37:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1723606650000|2024-08-14 03:37:30|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1723606660000|2024-08-14 03:37:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606670000|2024-08-14 03:37:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606680000|2024-08-14 03:38:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1723606690000|2024-08-14 03:38:10|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|9
1723606700000|2024-08-14 03:38:20|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|12
1723606710000|2024-08-14 03:38:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606720000|2024-08-14 03:38:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606730000|2024-08-14 03:38:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|10
1723606740000|2024-08-14 03:39:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723606750000|2024-08-14 03:39:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606770000|2024-08-14 03:39:30|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723606800000|2024-08-14 03:40:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723606820000|2024-08-14 03:40:20|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|6
1723606830000|2024-08-14 03:40:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723606850000|2024-08-14 03:40:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606860000|2024-08-14 03:41:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723606880000|2024-08-14 03:41:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723606890000|2024-08-14 03:41:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|4
1723606900000|2024-08-14 03:41:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|7
1723606910000|2024-08-14 03:41:50|50.51|50.21|50.4|50.1|50.51|50.21|50.4|50.1|18
1723606920000|2024-08-14 03:42:00|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|15
1723606930000|2024-08-14 03:42:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723606950000|2024-08-14 03:42:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723606960000|2024-08-14 03:42:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723606970000|2024-08-14 03:42:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723606980000|2024-08-14 03:43:00|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|6
1723606990000|2024-08-14 03:43:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|9
1723607000000|2024-08-14 03:43:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723607010000|2024-08-14 03:43:30|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1723607020000|2024-08-14 03:43:40|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723607030000|2024-08-14 03:43:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723607040000|2024-08-14 03:44:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723607050000|2024-08-14 03:44:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607070000|2024-08-14 03:44:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607090000|2024-08-14 03:44:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607100000|2024-08-14 03:45:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723607110000|2024-08-14 03:45:10|50.43|50.13|50.5|50.2|50.51|50.21|50.43|50.13|10
1723607120000|2024-08-14 03:45:20|50.51|50.21|50.48|50.18|50.52|50.22|50.48|50.18|13
1723607130000|2024-08-14 03:45:30|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|6
1723607140000|2024-08-14 03:45:40|50.5|50.2|50.51|50.21|50.52|50.22|50.49|50.19|14
1723607150000|2024-08-14 03:45:50|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|8
1723607160000|2024-08-14 03:46:00|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1723607170000|2024-08-14 03:46:10|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1723607180000|2024-08-14 03:46:20|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|5
1723607190000|2024-08-14 03:46:30|50.51|50.21|50.52|50.22|50.53|50.23|50.49|50.19|9
1723607200000|2024-08-14 03:46:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723607210000|2024-08-14 03:46:50|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|10
1723607220000|2024-08-14 03:47:00|50.5|50.2|50.46|50.16|50.51|50.21|50.46|50.16|13
1723607230000|2024-08-14 03:47:10|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|3
1723607240000|2024-08-14 03:47:20|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|4
1723607250000|2024-08-14 03:47:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723607270000|2024-08-14 03:47:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723607280000|2024-08-14 03:48:00|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|9
1723607290000|2024-08-14 03:48:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|8
1723607300000|2024-08-14 03:48:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723607310000|2024-08-14 03:48:30|50.43|50.13|50.51|50.21|50.51|50.21|50.42|50.12|8
1723607320000|2024-08-14 03:48:40|50.5|50.2|50.5|50.2|50.51|50.21|50.48|50.18|9
1723607330000|2024-08-14 03:48:50|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|10
1723607340000|2024-08-14 03:49:00|50.47|50.17|50.5|50.2|50.51|50.21|50.47|50.17|11
1723607350000|2024-08-14 03:49:10|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|17
1723607360000|2024-08-14 03:49:20|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|7
1723607370000|2024-08-14 03:49:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723607380000|2024-08-14 03:49:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723607390000|2024-08-14 03:49:50|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|5
1723607400000|2024-08-14 03:50:00|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|9
1723607410000|2024-08-14 03:50:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|14
1723607420000|2024-08-14 03:50:20|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723607430000|2024-08-14 03:50:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723607440000|2024-08-14 03:50:40|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|4
1723607460000|2024-08-14 03:51:00|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|4
1723607470000|2024-08-14 03:51:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723607480000|2024-08-14 03:51:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723607490000|2024-08-14 03:51:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723607520000|2024-08-14 03:52:00|50.52|50.22|50.44|50.14|50.52|50.22|50.43|50.13|17
1723607530000|2024-08-14 03:52:10|50.42|50.12|50.44|50.14|50.45|50.15|50.41|50.11|6
1723607540000|2024-08-14 03:52:20|50.45|50.15|50.47|50.17|50.5|50.2|50.45|50.15|7
1723607550000|2024-08-14 03:52:30|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|8
1723607560000|2024-08-14 03:52:40|50.5|50.2|50.43|50.13|50.51|50.21|50.43|50.13|13
1723607570000|2024-08-14 03:52:50|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|6
1723607580000|2024-08-14 03:53:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723607590000|2024-08-14 03:53:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723607600000|2024-08-14 03:53:20|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1723607610000|2024-08-14 03:53:30|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723607620000|2024-08-14 03:53:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723607630000|2024-08-14 03:53:50|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|6
1723607640000|2024-08-14 03:54:00|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723607650000|2024-08-14 03:54:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723607660000|2024-08-14 03:54:20|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|3
1723607670000|2024-08-14 03:54:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723607700000|2024-08-14 03:55:00|50.35|50.05|50.37|50.07|50.38|50.08|50.34|50.04|5
1723607710000|2024-08-14 03:55:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723607720000|2024-08-14 03:55:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723607730000|2024-08-14 03:55:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723607740000|2024-08-14 03:55:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723607750000|2024-08-14 03:55:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723607760000|2024-08-14 03:56:00|50.4|50.1|50.36|50.06|50.4|50.1|50.36|50.06|8
1723607770000|2024-08-14 03:56:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723607780000|2024-08-14 03:56:20|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|7
1723607790000|2024-08-14 03:56:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723607800000|2024-08-14 03:56:40|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|4
1723607810000|2024-08-14 03:56:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723607820000|2024-08-14 03:57:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723607830000|2024-08-14 03:57:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723607840000|2024-08-14 03:57:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723607850000|2024-08-14 03:57:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723607860000|2024-08-14 03:57:40|50.36|50.06|50.33|50.03|50.36|50.06|50.33|50.03|7
1723607890000|2024-08-14 03:58:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723607900000|2024-08-14 03:58:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|11
1723607910000|2024-08-14 03:58:30|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723607920000|2024-08-14 03:58:40|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723607930000|2024-08-14 03:58:50|50.31|50.01|50.3|50|50.32|50.02|50.3|50|6
1723607940000|2024-08-14 03:59:00|50.31|50.01|50.31|50.01|50.32|50.02|50.29|49.99|17
1723607950000|2024-08-14 03:59:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|12
1723607960000|2024-08-14 03:59:20|50.29|49.99|50.29|49.99|50.31|50.01|50.29|49.99|4
1723607970000|2024-08-14 03:59:30|50.3|50|50.3|50|50.3|50|50.28|49.98|13
1723607980000|2024-08-14 03:59:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|21
1723607990000|2024-08-14 03:59:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|7
1723608000000|2024-08-14 04:00:00|50.29|49.99|50.24|49.94|50.3|50|50.24|49.94|11
1723608010000|2024-08-14 04:00:10|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1723608020000|2024-08-14 04:00:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723608030000|2024-08-14 04:00:30|50.27|49.97|50.29|49.99|50.3|50|50.24|49.94|24
1723608040000|2024-08-14 04:00:40|50.3|50|50.29|49.99|50.3|50|50.27|49.97|13
1723608050000|2024-08-14 04:00:50|50.3|50|50.28|49.98|50.3|50|50.26|49.96|16
1723608060000|2024-08-14 04:01:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|10
1723608070000|2024-08-14 04:01:10|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|14
1723608080000|2024-08-14 04:01:20|50.28|49.98|50.3|50|50.32|50.02|50.28|49.98|13
1723608090000|2024-08-14 04:01:30|50.29|49.99|50.3|50|50.32|50.02|50.29|49.99|14
1723608100000|2024-08-14 04:01:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723608110000|2024-08-14 04:01:50|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723608120000|2024-08-14 04:02:00|50.33|50.03|50.3|50|50.33|50.03|50.29|49.99|10
1723608130000|2024-08-14 04:02:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723608140000|2024-08-14 04:02:20|50.3|50|50.31|50.01|50.32|50.02|50.3|50|7
1723608150000|2024-08-14 04:02:30|50.3|50|50.3|50|50.32|50.02|50.3|50|6
1723608160000|2024-08-14 04:02:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723608170000|2024-08-14 04:02:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|14
1723608180000|2024-08-14 04:03:00|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|14
1723608190000|2024-08-14 04:03:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723608210000|2024-08-14 04:03:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723608220000|2024-08-14 04:03:40|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|4
1723608230000|2024-08-14 04:03:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723608240000|2024-08-14 04:04:00|50.38|50.08|50.34|50.04|50.39|50.09|50.34|50.04|9
1723608250000|2024-08-14 04:04:10|50.35|50.05|50.38|50.08|50.38|50.08|50.34|50.04|10
1723608260000|2024-08-14 04:04:20|50.37|50.07|50.37|50.07|50.37|50.07|50.34|50.04|7
1723608270000|2024-08-14 04:04:30|50.38|50.08|50.34|50.04|50.39|50.09|50.34|50.04|10
1723608280000|2024-08-14 04:04:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723608290000|2024-08-14 04:04:50|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608300000|2024-08-14 04:05:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|2
1723608310000|2024-08-14 04:05:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|11
1723608320000|2024-08-14 04:05:20|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723608330000|2024-08-14 04:05:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608350000|2024-08-14 04:05:50|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|5
1723608360000|2024-08-14 04:06:00|50.3|50|50.29|49.99|50.32|50.02|50.29|49.99|14
1723608370000|2024-08-14 04:06:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|8
1723608380000|2024-08-14 04:06:20|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723608390000|2024-08-14 04:06:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723608400000|2024-08-14 04:06:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723608420000|2024-08-14 04:07:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723608430000|2024-08-14 04:07:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723608440000|2024-08-14 04:07:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723608450000|2024-08-14 04:07:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723608460000|2024-08-14 04:07:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723608480000|2024-08-14 04:08:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723608490000|2024-08-14 04:08:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723608510000|2024-08-14 04:08:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723608530000|2024-08-14 04:08:50|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723608540000|2024-08-14 04:09:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723608550000|2024-08-14 04:09:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723608560000|2024-08-14 04:09:20|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|7
1723608570000|2024-08-14 04:09:30|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|7
1723608580000|2024-08-14 04:09:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723608590000|2024-08-14 04:09:50|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1723608600000|2024-08-14 04:10:00|50.41|50.11|50.42|50.12|50.42|50.12|50.4|50.1|6
1723608610000|2024-08-14 04:10:10|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|12
1723608620000|2024-08-14 04:10:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1723608630000|2024-08-14 04:10:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723608640000|2024-08-14 04:10:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723608650000|2024-08-14 04:10:50|50.45|50.15|50.49|50.19|50.49|50.19|50.45|50.15|14
1723608660000|2024-08-14 04:11:00|50.48|50.18|50.44|50.14|50.49|50.19|50.44|50.14|6
1723608670000|2024-08-14 04:11:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723608680000|2024-08-14 04:11:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723608690000|2024-08-14 04:11:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723608700000|2024-08-14 04:11:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|4
1723608710000|2024-08-14 04:11:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723608720000|2024-08-14 04:12:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723608730000|2024-08-14 04:12:10|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|3
1723608740000|2024-08-14 04:12:20|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723608750000|2024-08-14 04:12:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723608780000|2024-08-14 04:13:00|50.43|50.13|50.49|50.19|50.49|50.19|50.43|50.13|4
1723608790000|2024-08-14 04:13:10|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|4
1723608800000|2024-08-14 04:13:20|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|9
1723608810000|2024-08-14 04:13:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723608820000|2024-08-14 04:13:40|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1723608830000|2024-08-14 04:13:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723608840000|2024-08-14 04:14:00|50.5|50.2|50.43|50.13|50.5|50.2|50.43|50.13|12
1723608850000|2024-08-14 04:14:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723608860000|2024-08-14 04:14:20|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1723608900000|2024-08-14 04:15:00|50.44|50.14|50.49|50.19|50.5|50.2|50.44|50.14|8
1723608910000|2024-08-14 04:15:10|50.5|50.2|50.47|50.17|50.51|50.21|50.47|50.17|5
1723608920000|2024-08-14 04:15:20|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|9
1723608930000|2024-08-14 04:15:30|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|9
1723608940000|2024-08-14 04:15:40|50.48|50.18|50.47|50.17|50.5|50.2|50.47|50.17|17
1723608950000|2024-08-14 04:15:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723608960000|2024-08-14 04:16:00|50.49|50.19|50.4|50.1|50.49|50.19|50.4|50.1|15
1723608970000|2024-08-14 04:16:10|50.41|50.11|50.43|50.13|50.43|50.13|50.4|50.1|7
1723608980000|2024-08-14 04:16:20|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|4
1723608990000|2024-08-14 04:16:30|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723609010000|2024-08-14 04:16:50|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|4
1723609020000|2024-08-14 04:17:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723609030000|2024-08-14 04:17:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723609040000|2024-08-14 04:17:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723609050000|2024-08-14 04:17:30|50.44|50.14|50.44|50.14|50.48|50.18|50.44|50.14|11
1723609060000|2024-08-14 04:17:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|4
1723609070000|2024-08-14 04:17:50|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|8
1723609080000|2024-08-14 04:18:00|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|14
1723609090000|2024-08-14 04:18:10|50.48|50.18|50.42|50.12|50.49|50.19|50.42|50.12|18
1723609110000|2024-08-14 04:18:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723609120000|2024-08-14 04:18:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723609130000|2024-08-14 04:18:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723609140000|2024-08-14 04:19:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723609150000|2024-08-14 04:19:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|10
1723609160000|2024-08-14 04:19:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609170000|2024-08-14 04:19:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|9
1723609180000|2024-08-14 04:19:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723609190000|2024-08-14 04:19:50|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|5
1723609200000|2024-08-14 04:20:00|50.33|50.03|50.38|50.08|50.39|50.09|50.33|50.03|11
1723609210000|2024-08-14 04:20:10|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723609220000|2024-08-14 04:20:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609230000|2024-08-14 04:20:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723609240000|2024-08-14 04:20:40|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|4
1723609250000|2024-08-14 04:20:50|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|6
1723609260000|2024-08-14 04:21:00|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|14
1723609270000|2024-08-14 04:21:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609280000|2024-08-14 04:21:20|50.37|50.07|50.33|50.03|50.38|50.08|50.32|50.02|10
1723609290000|2024-08-14 04:21:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723609300000|2024-08-14 04:21:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609310000|2024-08-14 04:21:50|50.35|50.05|50.38|50.08|50.38|50.08|50.35|50.05|14
1723609320000|2024-08-14 04:22:00|50.37|50.07|50.33|50.03|50.37|50.07|50.33|50.03|3
1723609330000|2024-08-14 04:22:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723609340000|2024-08-14 04:22:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723609350000|2024-08-14 04:22:30|50.34|50.04|50.38|50.08|50.38|50.08|50.34|50.04|8
1723609360000|2024-08-14 04:22:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|5
1723609370000|2024-08-14 04:22:50|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1723609380000|2024-08-14 04:23:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609390000|2024-08-14 04:23:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723609400000|2024-08-14 04:23:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723609410000|2024-08-14 04:23:30|50.34|50.04|50.35|50.05|50.38|50.08|50.34|50.04|13
1723609420000|2024-08-14 04:23:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723609430000|2024-08-14 04:23:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723609440000|2024-08-14 04:24:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723609470000|2024-08-14 04:24:30|50.36|50.06|50.37|50.07|50.39|50.09|50.36|50.06|7
1723609480000|2024-08-14 04:24:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723609490000|2024-08-14 04:24:50|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|9
1723609500000|2024-08-14 04:25:00|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1723609520000|2024-08-14 04:25:20|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|6
1723609530000|2024-08-14 04:25:30|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|6
1723609540000|2024-08-14 04:25:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|9
1723609550000|2024-08-14 04:25:50|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|6
1723609560000|2024-08-14 04:26:00|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1723609570000|2024-08-14 04:26:10|50.36|50.06|50.33|50.03|50.37|50.07|50.33|50.03|6
1723609620000|2024-08-14 04:27:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723609630000|2024-08-14 04:27:10|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|5
1723609640000|2024-08-14 04:27:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723609650000|2024-08-14 04:27:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723609660000|2024-08-14 04:27:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723609670000|2024-08-14 04:27:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723609680000|2024-08-14 04:28:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723609690000|2024-08-14 04:28:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723609700000|2024-08-14 04:28:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723609710000|2024-08-14 04:28:30|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723609730000|2024-08-14 04:28:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723609740000|2024-08-14 04:29:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723609750000|2024-08-14 04:29:10|50.34|50.04|50.4|50.1|50.4|50.1|50.34|50.04|4
1723609760000|2024-08-14 04:29:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723609770000|2024-08-14 04:29:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723609780000|2024-08-14 04:29:40|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|4
1723609790000|2024-08-14 04:29:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723609800000|2024-08-14 04:30:00|50.39|50.09|50.38|50.08|50.4|50.1|50.33|50.03|8
1723609810000|2024-08-14 04:30:10|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|11
1723609820000|2024-08-14 04:30:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723609830000|2024-08-14 04:30:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723609840000|2024-08-14 04:30:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723609860000|2024-08-14 04:31:00|50.33|50.03|50.39|50.09|50.39|50.09|50.33|50.03|5
1723609870000|2024-08-14 04:31:10|50.4|50.1|50.37|50.07|50.4|50.1|50.34|50.04|12
1723609880000|2024-08-14 04:31:20|50.38|50.08|50.38|50.08|50.38|50.08|50.35|50.05|15
1723609890000|2024-08-14 04:31:30|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|10
1723609900000|2024-08-14 04:31:40|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|7
1723609910000|2024-08-14 04:31:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723609920000|2024-08-14 04:32:00|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|14
1723609930000|2024-08-14 04:32:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723609940000|2024-08-14 04:32:20|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|5
1723609960000|2024-08-14 04:32:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723609970000|2024-08-14 04:32:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723609980000|2024-08-14 04:33:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610000000|2024-08-14 04:33:20|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723610010000|2024-08-14 04:33:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723610020000|2024-08-14 04:33:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723610030000|2024-08-14 04:33:50|50.37|50.07|50.33|50.03|50.38|50.08|50.33|50.03|7
1723610040000|2024-08-14 04:34:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610050000|2024-08-14 04:34:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723610060000|2024-08-14 04:34:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610080000|2024-08-14 04:34:40|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|3
1723610090000|2024-08-14 04:34:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723610100000|2024-08-14 04:35:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723610110000|2024-08-14 04:35:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610120000|2024-08-14 04:35:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610130000|2024-08-14 04:35:30|50.3|50|50.33|50.03|50.33|50.03|50.3|50|4
1723610150000|2024-08-14 04:35:50|50.34|50.04|50.36|50.06|50.38|50.08|50.34|50.04|7
1723610160000|2024-08-14 04:36:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|9
1723610170000|2024-08-14 04:36:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1723610180000|2024-08-14 04:36:20|50.36|50.06|50.32|50.02|50.38|50.08|50.32|50.02|14
1723610190000|2024-08-14 04:36:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723610200000|2024-08-14 04:36:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723610210000|2024-08-14 04:36:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610220000|2024-08-14 04:37:00|50.32|50.02|50.33|50.03|50.36|50.06|50.32|50.02|6
1723610230000|2024-08-14 04:37:10|50.37|50.07|50.38|50.08|50.38|50.08|50.35|50.05|7
1723610240000|2024-08-14 04:37:20|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|4
1723610250000|2024-08-14 04:37:30|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723610260000|2024-08-14 04:37:40|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|9
1723610270000|2024-08-14 04:37:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|10
1723610280000|2024-08-14 04:38:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|9
1723610290000|2024-08-14 04:38:10|50.37|50.07|50.32|50.02|50.38|50.08|50.32|50.02|9
1723610300000|2024-08-14 04:38:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723610310000|2024-08-14 04:38:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610320000|2024-08-14 04:38:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723610330000|2024-08-14 04:38:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723610340000|2024-08-14 04:39:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723610360000|2024-08-14 04:39:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723610380000|2024-08-14 04:39:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723610400000|2024-08-14 04:40:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723610410000|2024-08-14 04:40:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723610430000|2024-08-14 04:40:30|50.33|50.03|50.37|50.07|50.39|50.09|50.33|50.03|15
1723610440000|2024-08-14 04:40:40|50.38|50.08|50.34|50.04|50.38|50.08|50.34|50.04|6
1723610450000|2024-08-14 04:40:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723610480000|2024-08-14 04:41:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723610500000|2024-08-14 04:41:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723610520000|2024-08-14 04:42:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610540000|2024-08-14 04:42:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610550000|2024-08-14 04:42:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723610570000|2024-08-14 04:42:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723610580000|2024-08-14 04:43:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723610600000|2024-08-14 04:43:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723610630000|2024-08-14 04:43:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723610640000|2024-08-14 04:44:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610650000|2024-08-14 04:44:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723610680000|2024-08-14 04:44:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723610690000|2024-08-14 04:44:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|10
1723610710000|2024-08-14 04:45:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723610720000|2024-08-14 04:45:20|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1723610740000|2024-08-14 04:45:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723610760000|2024-08-14 04:46:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723610770000|2024-08-14 04:46:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723610780000|2024-08-14 04:46:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|14
1723610790000|2024-08-14 04:46:30|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|11
1723610800000|2024-08-14 04:46:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610810000|2024-08-14 04:46:50|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|10
1723610820000|2024-08-14 04:47:00|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|19
1723610830000|2024-08-14 04:47:10|50.27|49.97|50.29|49.99|50.29|49.99|50.25|49.95|11
1723610840000|2024-08-14 04:47:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|15
1723610850000|2024-08-14 04:47:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|9
1723610860000|2024-08-14 04:47:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723610870000|2024-08-14 04:47:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723610880000|2024-08-14 04:48:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723610890000|2024-08-14 04:48:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723610900000|2024-08-14 04:48:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723610910000|2024-08-14 04:48:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723610920000|2024-08-14 04:48:40|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|9
1723610930000|2024-08-14 04:48:50|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1723610940000|2024-08-14 04:49:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723610950000|2024-08-14 04:49:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|5
1723610960000|2024-08-14 04:49:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723610970000|2024-08-14 04:49:30|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723610980000|2024-08-14 04:49:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723610990000|2024-08-14 04:49:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|9
1723611000000|2024-08-14 04:50:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723611010000|2024-08-14 04:50:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723611020000|2024-08-14 04:50:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723611030000|2024-08-14 04:50:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723611040000|2024-08-14 04:50:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723611050000|2024-08-14 04:50:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723611060000|2024-08-14 04:51:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723611080000|2024-08-14 04:51:20|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723611090000|2024-08-14 04:51:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|5
1723611100000|2024-08-14 04:51:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723611110000|2024-08-14 04:51:50|50.31|50.01|50.3|50|50.31|50.01|50.28|49.98|10
1723611120000|2024-08-14 04:52:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723611150000|2024-08-14 04:52:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723611160000|2024-08-14 04:52:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723611200000|2024-08-14 04:53:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723611210000|2024-08-14 04:53:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723611230000|2024-08-14 04:53:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723611280000|2024-08-14 04:54:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723611290000|2024-08-14 04:54:50|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723611300000|2024-08-14 04:55:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|8
1723611310000|2024-08-14 04:55:10|50.3|50|50.28|49.98|50.3|50|50.28|49.98|7
1723611320000|2024-08-14 04:55:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|10
1723611330000|2024-08-14 04:55:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|10
1723611340000|2024-08-14 04:55:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723611350000|2024-08-14 04:55:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723611360000|2024-08-14 04:56:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723611370000|2024-08-14 04:56:10|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|4
1723611390000|2024-08-14 04:56:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723611440000|2024-08-14 04:57:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611470000|2024-08-14 04:57:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723611490000|2024-08-14 04:58:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611500000|2024-08-14 04:58:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723611520000|2024-08-14 04:58:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611540000|2024-08-14 04:59:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723611600000|2024-08-14 05:00:00|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723611610000|2024-08-14 05:00:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611620000|2024-08-14 05:00:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723611680000|2024-08-14 05:01:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723611690000|2024-08-14 05:01:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723611710000|2024-08-14 05:01:50|50.2|49.9|50.22|49.92|50.22|49.92|50.19|49.89|4
1723611720000|2024-08-14 05:02:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723611730000|2024-08-14 05:02:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611740000|2024-08-14 05:02:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723611750000|2024-08-14 05:02:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723611800000|2024-08-14 05:03:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723611810000|2024-08-14 05:03:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723611830000|2024-08-14 05:03:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723611840000|2024-08-14 05:04:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723611870000|2024-08-14 05:04:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611880000|2024-08-14 05:04:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723611900000|2024-08-14 05:05:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723611910000|2024-08-14 05:05:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|8
1723611920000|2024-08-14 05:05:20|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|9
1723611930000|2024-08-14 05:05:30|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723611940000|2024-08-14 05:05:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723611950000|2024-08-14 05:05:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723611960000|2024-08-14 05:06:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723611970000|2024-08-14 05:06:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723611980000|2024-08-14 05:06:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723611990000|2024-08-14 05:06:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723612000000|2024-08-14 05:06:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1723612010000|2024-08-14 05:06:50|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723612020000|2024-08-14 05:07:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723612030000|2024-08-14 05:07:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723612040000|2024-08-14 05:07:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723612060000|2024-08-14 05:07:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723612070000|2024-08-14 05:07:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723612080000|2024-08-14 05:08:00|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1723612090000|2024-08-14 05:08:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723612110000|2024-08-14 05:08:30|50.23|49.93|50.28|49.98|50.28|49.98|50.23|49.93|6
1723612120000|2024-08-14 05:08:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|11
1723612130000|2024-08-14 05:08:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723612140000|2024-08-14 05:09:00|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|10
1723612150000|2024-08-14 05:09:10|50.26|49.96|50.26|49.96|50.28|49.98|50.25|49.95|11
1723612160000|2024-08-14 05:09:20|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|6
1723612170000|2024-08-14 05:09:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723612180000|2024-08-14 05:09:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612200000|2024-08-14 05:10:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612210000|2024-08-14 05:10:10|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723612220000|2024-08-14 05:10:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723612230000|2024-08-14 05:10:30|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723612240000|2024-08-14 05:10:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723612250000|2024-08-14 05:10:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723612260000|2024-08-14 05:11:00|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723612270000|2024-08-14 05:11:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723612290000|2024-08-14 05:11:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612310000|2024-08-14 05:11:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723612340000|2024-08-14 05:12:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723612350000|2024-08-14 05:12:30|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1723612360000|2024-08-14 05:12:40|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723612370000|2024-08-14 05:12:50|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1723612380000|2024-08-14 05:13:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723612390000|2024-08-14 05:13:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723612400000|2024-08-14 05:13:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723612410000|2024-08-14 05:13:30|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1723612420000|2024-08-14 05:13:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723612430000|2024-08-14 05:13:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723612440000|2024-08-14 05:14:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|12
1723612450000|2024-08-14 05:14:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723612460000|2024-08-14 05:14:20|50.32|50.02|50.32|50.02|50.33|50.03|50.3|50|9
1723612470000|2024-08-14 05:14:30|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|9
1723612480000|2024-08-14 05:14:40|50.32|50.02|50.36|50.06|50.37|50.07|50.32|50.02|7
1723612490000|2024-08-14 05:14:50|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|9
1723612500000|2024-08-14 05:15:00|50.4|50.1|50.4|50.1|50.41|50.11|50.38|50.08|10
1723612510000|2024-08-14 05:15:10|50.39|50.09|50.36|50.06|50.39|50.09|50.36|50.06|14
1723612520000|2024-08-14 05:15:20|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|14
1723612530000|2024-08-14 05:15:30|50.37|50.07|50.41|50.11|50.41|50.11|50.37|50.07|11
1723612540000|2024-08-14 05:15:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723612550000|2024-08-14 05:15:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723612560000|2024-08-14 05:16:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|11
1723612570000|2024-08-14 05:16:10|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|8
1723612580000|2024-08-14 05:16:20|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|12
1723612590000|2024-08-14 05:16:30|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|11
1723612600000|2024-08-14 05:16:40|50.35|50.05|50.31|50.01|50.36|50.06|50.31|50.01|11
1723612610000|2024-08-14 05:16:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612620000|2024-08-14 05:17:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723612630000|2024-08-14 05:17:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723612640000|2024-08-14 05:17:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|9
1723612660000|2024-08-14 05:17:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723612680000|2024-08-14 05:18:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723612690000|2024-08-14 05:18:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723612710000|2024-08-14 05:18:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723612720000|2024-08-14 05:18:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723612730000|2024-08-14 05:18:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612750000|2024-08-14 05:19:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612760000|2024-08-14 05:19:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723612770000|2024-08-14 05:19:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723612780000|2024-08-14 05:19:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723612790000|2024-08-14 05:19:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723612800000|2024-08-14 05:20:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723612810000|2024-08-14 05:20:10|50.31|50.01|50.28|49.98|50.31|50.01|50.27|49.97|10
1723612820000|2024-08-14 05:20:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|6
1723612830000|2024-08-14 05:20:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723612840000|2024-08-14 05:20:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723612850000|2024-08-14 05:20:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723612860000|2024-08-14 05:21:00|50.27|49.97|50.26|49.96|50.28|49.98|50.25|49.95|11
1723612870000|2024-08-14 05:21:10|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|12
1723612880000|2024-08-14 05:21:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723612890000|2024-08-14 05:21:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723612900000|2024-08-14 05:21:40|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|4
1723612910000|2024-08-14 05:21:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723612920000|2024-08-14 05:22:00|50.27|49.97|50.27|49.97|50.27|49.97|50.25|49.95|14
1723612930000|2024-08-14 05:22:10|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|15
1723612940000|2024-08-14 05:22:20|50.27|49.97|50.27|49.97|50.29|49.99|50.26|49.96|13
1723612950000|2024-08-14 05:22:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723612970000|2024-08-14 05:22:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723612980000|2024-08-14 05:23:00|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723613000000|2024-08-14 05:23:20|50.25|49.95|50.24|49.94|50.26|49.96|50.23|49.93|9
1723613010000|2024-08-14 05:23:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723613020000|2024-08-14 05:23:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723613030000|2024-08-14 05:23:50|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|13
1723613040000|2024-08-14 05:24:00|50.25|49.95|50.21|49.91|50.26|49.96|50.21|49.91|5
1723613050000|2024-08-14 05:24:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613060000|2024-08-14 05:24:20|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723613070000|2024-08-14 05:24:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723613080000|2024-08-14 05:24:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723613090000|2024-08-14 05:24:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723613100000|2024-08-14 05:25:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|8
1723613110000|2024-08-14 05:25:10|50.22|49.92|50.27|49.97|50.27|49.97|50.21|49.91|8
1723613120000|2024-08-14 05:25:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|16
1723613130000|2024-08-14 05:25:30|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|11
1723613140000|2024-08-14 05:25:40|50.27|49.97|50.23|49.93|50.27|49.97|50.23|49.93|4
1723613150000|2024-08-14 05:25:50|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1723613170000|2024-08-14 05:26:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723613190000|2024-08-14 05:26:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723613210000|2024-08-14 05:26:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723613230000|2024-08-14 05:27:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723613240000|2024-08-14 05:27:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723613250000|2024-08-14 05:27:30|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723613260000|2024-08-14 05:27:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723613270000|2024-08-14 05:27:50|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723613280000|2024-08-14 05:28:00|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1723613290000|2024-08-14 05:28:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723613310000|2024-08-14 05:28:30|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|5
1723613320000|2024-08-14 05:28:40|50.27|49.97|50.23|49.93|50.29|49.99|50.23|49.93|17
1723613350000|2024-08-14 05:29:10|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|14
1723613360000|2024-08-14 05:29:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723613370000|2024-08-14 05:29:30|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723613380000|2024-08-14 05:29:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|4
1723613390000|2024-08-14 05:29:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|14
1723613400000|2024-08-14 05:30:00|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|6
1723613420000|2024-08-14 05:30:20|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1723613430000|2024-08-14 05:30:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723613450000|2024-08-14 05:30:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723613460000|2024-08-14 05:31:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723613470000|2024-08-14 05:31:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1723613480000|2024-08-14 05:31:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723613490000|2024-08-14 05:31:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613500000|2024-08-14 05:31:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723613510000|2024-08-14 05:31:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723613520000|2024-08-14 05:32:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723613530000|2024-08-14 05:32:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|10
1723613540000|2024-08-14 05:32:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723613550000|2024-08-14 05:32:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723613560000|2024-08-14 05:32:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723613570000|2024-08-14 05:32:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723613580000|2024-08-14 05:33:00|50.25|49.95|50.23|49.93|50.26|49.96|50.23|49.93|6
1723613590000|2024-08-14 05:33:10|50.24|49.94|50.27|49.97|50.28|49.98|50.24|49.94|10
1723613600000|2024-08-14 05:33:20|50.26|49.96|50.27|49.97|50.29|49.99|50.26|49.96|14
1723613610000|2024-08-14 05:33:30|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|12
1723613620000|2024-08-14 05:33:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|12
1723613630000|2024-08-14 05:33:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|13
1723613640000|2024-08-14 05:34:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|7
1723613650000|2024-08-14 05:34:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|13
1723613660000|2024-08-14 05:34:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|7
1723613670000|2024-08-14 05:34:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723613680000|2024-08-14 05:34:40|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|11
1723613690000|2024-08-14 05:34:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|9
1723613700000|2024-08-14 05:35:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723613710000|2024-08-14 05:35:10|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|7
1723613720000|2024-08-14 05:35:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723613730000|2024-08-14 05:35:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723613740000|2024-08-14 05:35:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723613750000|2024-08-14 05:35:50|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|12
1723613760000|2024-08-14 05:36:00|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723613770000|2024-08-14 05:36:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723613780000|2024-08-14 05:36:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723613790000|2024-08-14 05:36:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723613800000|2024-08-14 05:36:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723613810000|2024-08-14 05:36:50|50.27|49.97|50.25|49.95|50.29|49.99|50.25|49.95|11
1723613820000|2024-08-14 05:37:00|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|10
1723613830000|2024-08-14 05:37:10|50.27|49.97|50.22|49.92|50.27|49.97|50.21|49.91|9
1723613840000|2024-08-14 05:37:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723613850000|2024-08-14 05:37:30|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|4
1723613860000|2024-08-14 05:37:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723613870000|2024-08-14 05:37:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723613880000|2024-08-14 05:38:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723613890000|2024-08-14 05:38:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723613900000|2024-08-14 05:38:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723613910000|2024-08-14 05:38:30|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723613920000|2024-08-14 05:38:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723613940000|2024-08-14 05:39:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723613960000|2024-08-14 05:39:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723613970000|2024-08-14 05:39:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|11
1723613980000|2024-08-14 05:39:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723613990000|2024-08-14 05:39:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723614000000|2024-08-14 05:40:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723614010000|2024-08-14 05:40:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723614050000|2024-08-14 05:40:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614070000|2024-08-14 05:41:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723614090000|2024-08-14 05:41:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723614100000|2024-08-14 05:41:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723614110000|2024-08-14 05:41:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|11
1723614120000|2024-08-14 05:42:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723614130000|2024-08-14 05:42:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723614140000|2024-08-14 05:42:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723614150000|2024-08-14 05:42:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723614160000|2024-08-14 05:42:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723614170000|2024-08-14 05:42:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723614180000|2024-08-14 05:43:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723614190000|2024-08-14 05:43:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723614210000|2024-08-14 05:43:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|4
1723614220000|2024-08-14 05:43:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723614230000|2024-08-14 05:43:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723614240000|2024-08-14 05:44:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723614250000|2024-08-14 05:44:10|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723614260000|2024-08-14 05:44:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723614270000|2024-08-14 05:44:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|7
1723614280000|2024-08-14 05:44:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723614290000|2024-08-14 05:44:50|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1723614300000|2024-08-14 05:45:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614320000|2024-08-14 05:45:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723614330000|2024-08-14 05:45:30|50.25|49.95|50.22|49.92|50.27|49.97|50.22|49.92|7
1723614340000|2024-08-14 05:45:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614350000|2024-08-14 05:45:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723614360000|2024-08-14 05:46:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|11
1723614370000|2024-08-14 05:46:10|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|8
1723614380000|2024-08-14 05:46:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723614390000|2024-08-14 05:46:30|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|6
1723614400000|2024-08-14 05:46:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723614410000|2024-08-14 05:46:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|11
1723614420000|2024-08-14 05:47:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723614430000|2024-08-14 05:47:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|9
1723614440000|2024-08-14 05:47:20|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|4
1723614460000|2024-08-14 05:47:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723614470000|2024-08-14 05:47:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614480000|2024-08-14 05:48:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723614500000|2024-08-14 05:48:20|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1723614510000|2024-08-14 05:48:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614520000|2024-08-14 05:48:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614560000|2024-08-14 05:49:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614570000|2024-08-14 05:49:30|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1723614580000|2024-08-14 05:49:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723614590000|2024-08-14 05:49:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723614600000|2024-08-14 05:50:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723614610000|2024-08-14 05:50:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614630000|2024-08-14 05:50:30|50.22|49.92|50.28|49.98|50.28|49.98|50.22|49.92|10
1723614640000|2024-08-14 05:50:40|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|6
1723614660000|2024-08-14 05:51:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614700000|2024-08-14 05:51:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614720000|2024-08-14 05:52:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614740000|2024-08-14 05:52:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723614750000|2024-08-14 05:52:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723614780000|2024-08-14 05:53:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723614830000|2024-08-14 05:53:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723614840000|2024-08-14 05:54:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723614850000|2024-08-14 05:54:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723614870000|2024-08-14 05:54:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723614880000|2024-08-14 05:54:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723614890000|2024-08-14 05:54:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723614900000|2024-08-14 05:55:00|50.17|49.87|50.13|49.83|50.19|49.89|50.13|49.83|7
1723614940000|2024-08-14 05:55:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723614950000|2024-08-14 05:55:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723614960000|2024-08-14 05:56:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723614970000|2024-08-14 05:56:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723614990000|2024-08-14 05:56:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723615000000|2024-08-14 05:56:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723615030000|2024-08-14 05:57:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723615070000|2024-08-14 05:57:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723615080000|2024-08-14 05:58:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1723615110000|2024-08-14 05:58:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615120000|2024-08-14 05:58:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723615130000|2024-08-14 05:58:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723615200000|2024-08-14 06:00:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|11
1723615210000|2024-08-14 06:00:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1723615220000|2024-08-14 06:00:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723615230000|2024-08-14 06:00:30|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|5
1723615240000|2024-08-14 06:00:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723615250000|2024-08-14 06:00:50|50.06|49.76|50.03|49.73|50.06|49.76|50.01|49.71|10
1723615260000|2024-08-14 06:01:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1723615270000|2024-08-14 06:01:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1723615280000|2024-08-14 06:01:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723615290000|2024-08-14 06:01:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723615300000|2024-08-14 06:01:40|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|8
1723615310000|2024-08-14 06:01:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723615320000|2024-08-14 06:02:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723615330000|2024-08-14 06:02:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1723615340000|2024-08-14 06:02:20|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1723615350000|2024-08-14 06:02:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723615360000|2024-08-14 06:02:40|50|49.7|50.03|49.73|50.03|49.73|50|49.7|3
1723615370000|2024-08-14 06:02:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723615390000|2024-08-14 06:03:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723615410000|2024-08-14 06:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615420000|2024-08-14 06:03:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723615430000|2024-08-14 06:03:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1723615440000|2024-08-14 06:04:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723615450000|2024-08-14 06:04:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723615470000|2024-08-14 06:04:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723615480000|2024-08-14 06:04:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723615490000|2024-08-14 06:04:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1723615500000|2024-08-14 06:05:00|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|4
1723615520000|2024-08-14 06:05:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723615530000|2024-08-14 06:05:30|50.02|49.72|50|49.7|50.03|49.73|50|49.7|7
1723615540000|2024-08-14 06:05:40|49.99|49.69|50|49.7|50.01|49.71|49.98|49.68|9
1723615550000|2024-08-14 06:05:50|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|6
1723615560000|2024-08-14 06:06:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|4
1723615570000|2024-08-14 06:06:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723615580000|2024-08-14 06:06:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723615590000|2024-08-14 06:06:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723615610000|2024-08-14 06:06:50|50.03|49.73|50.06|49.76|50.09|49.79|50.03|49.73|8
1723615620000|2024-08-14 06:07:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1723615630000|2024-08-14 06:07:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723615640000|2024-08-14 06:07:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723615660000|2024-08-14 06:07:40|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1723615670000|2024-08-14 06:07:50|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|8
1723615680000|2024-08-14 06:08:00|50.13|49.83|50.18|49.88|50.18|49.88|50.11|49.81|10
1723615690000|2024-08-14 06:08:10|50.17|49.87|50.16|49.86|50.19|49.89|50.16|49.86|7
1723615700000|2024-08-14 06:08:20|50.17|49.87|50.14|49.84|50.17|49.87|50.13|49.83|8
1723615710000|2024-08-14 06:08:30|50.13|49.83|50.15|49.85|50.17|49.87|50.13|49.83|9
1723615720000|2024-08-14 06:08:40|50.14|49.84|50.12|49.82|50.18|49.88|50.12|49.82|9
1723615730000|2024-08-14 06:08:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723615740000|2024-08-14 06:09:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723615750000|2024-08-14 06:09:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723615760000|2024-08-14 06:09:20|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|9
1723615770000|2024-08-14 06:09:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723615790000|2024-08-14 06:09:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723615800000|2024-08-14 06:10:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723615810000|2024-08-14 06:10:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723615820000|2024-08-14 06:10:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723615830000|2024-08-14 06:10:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723615840000|2024-08-14 06:10:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723615850000|2024-08-14 06:10:50|50.23|49.93|50.28|49.98|50.28|49.98|50.23|49.93|5
1723615870000|2024-08-14 06:11:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615880000|2024-08-14 06:11:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|10
1723615890000|2024-08-14 06:11:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615900000|2024-08-14 06:11:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723615910000|2024-08-14 06:11:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723615920000|2024-08-14 06:12:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723615930000|2024-08-14 06:12:10|50.3|50|50.29|49.99|50.32|50.02|50.27|49.97|8
1723615940000|2024-08-14 06:12:20|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723615950000|2024-08-14 06:12:30|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|6
1723615970000|2024-08-14 06:12:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723615980000|2024-08-14 06:13:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616000000|2024-08-14 06:13:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723616020000|2024-08-14 06:13:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616030000|2024-08-14 06:13:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723616060000|2024-08-14 06:14:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723616080000|2024-08-14 06:14:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616090000|2024-08-14 06:14:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616100000|2024-08-14 06:15:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616140000|2024-08-14 06:15:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723616150000|2024-08-14 06:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616160000|2024-08-14 06:16:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723616170000|2024-08-14 06:16:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723616180000|2024-08-14 06:16:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723616190000|2024-08-14 06:16:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616200000|2024-08-14 06:16:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616210000|2024-08-14 06:16:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616230000|2024-08-14 06:17:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723616240000|2024-08-14 06:17:20|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723616250000|2024-08-14 06:17:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616260000|2024-08-14 06:17:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723616270000|2024-08-14 06:17:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616280000|2024-08-14 06:18:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723616290000|2024-08-14 06:18:10|50.28|49.98|50.3|50|50.3|50|50.27|49.97|6
1723616300000|2024-08-14 06:18:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723616310000|2024-08-14 06:18:30|50.28|49.98|50.26|49.96|50.29|49.99|50.26|49.96|9
1723616320000|2024-08-14 06:18:40|50.25|49.95|50.2|49.9|50.25|49.95|50.2|49.9|3
1723616340000|2024-08-14 06:19:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|7
1723616350000|2024-08-14 06:19:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723616360000|2024-08-14 06:19:20|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|4
1723616370000|2024-08-14 06:19:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723616380000|2024-08-14 06:19:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616390000|2024-08-14 06:19:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723616400000|2024-08-14 06:20:00|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|6
1723616410000|2024-08-14 06:20:10|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1723616420000|2024-08-14 06:20:20|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|11
1723616430000|2024-08-14 06:20:30|50.13|49.83|50.12|49.82|50.14|49.84|50.11|49.81|9
1723616440000|2024-08-14 06:20:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723616450000|2024-08-14 06:20:50|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|4
1723616460000|2024-08-14 06:21:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1723616470000|2024-08-14 06:21:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|8
1723616480000|2024-08-14 06:21:20|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|7
1723616490000|2024-08-14 06:21:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616500000|2024-08-14 06:21:40|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|9
1723616510000|2024-08-14 06:21:50|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|6
1723616520000|2024-08-14 06:22:00|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|6
1723616530000|2024-08-14 06:22:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723616540000|2024-08-14 06:22:20|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|8
1723616550000|2024-08-14 06:22:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|7
1723616560000|2024-08-14 06:22:40|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|7
1723616570000|2024-08-14 06:22:50|50.22|49.92|50.28|49.98|50.28|49.98|50.22|49.92|4
1723616580000|2024-08-14 06:23:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|7
1723616590000|2024-08-14 06:23:10|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|6
1723616600000|2024-08-14 06:23:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723616610000|2024-08-14 06:23:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723616620000|2024-08-14 06:23:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723616630000|2024-08-14 06:23:50|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|2
1723616640000|2024-08-14 06:24:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723616650000|2024-08-14 06:24:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|8
1723616660000|2024-08-14 06:24:20|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|8
1723616670000|2024-08-14 06:24:30|50.26|49.96|50.24|49.94|50.26|49.96|50.22|49.92|5
1723616680000|2024-08-14 06:24:40|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1723616690000|2024-08-14 06:24:50|50.26|49.96|50.22|49.92|50.27|49.97|50.22|49.92|6
1723616700000|2024-08-14 06:25:00|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|9
1723616710000|2024-08-14 06:25:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723616730000|2024-08-14 06:25:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723616740000|2024-08-14 06:25:40|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|9
1723616750000|2024-08-14 06:25:50|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1723616760000|2024-08-14 06:26:00|50.2|49.9|50.18|49.88|50.2|49.9|50.17|49.87|13
1723616770000|2024-08-14 06:26:10|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|5
1723616780000|2024-08-14 06:26:20|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723616790000|2024-08-14 06:26:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723616800000|2024-08-14 06:26:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723616810000|2024-08-14 06:26:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723616830000|2024-08-14 06:27:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723616840000|2024-08-14 06:27:20|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1723616850000|2024-08-14 06:27:30|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|9
1723616860000|2024-08-14 06:27:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723616870000|2024-08-14 06:27:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723616880000|2024-08-14 06:28:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723616890000|2024-08-14 06:28:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723616900000|2024-08-14 06:28:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723616910000|2024-08-14 06:28:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723616940000|2024-08-14 06:29:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723616950000|2024-08-14 06:29:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|16
1723616960000|2024-08-14 06:29:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723616970000|2024-08-14 06:29:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723616980000|2024-08-14 06:29:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723616990000|2024-08-14 06:29:50|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1723617000000|2024-08-14 06:30:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723617010000|2024-08-14 06:30:10|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|7
1723617020000|2024-08-14 06:30:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723617030000|2024-08-14 06:30:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723617040000|2024-08-14 06:30:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723617050000|2024-08-14 06:30:50|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723617060000|2024-08-14 06:31:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|4
1723617070000|2024-08-14 06:31:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723617080000|2024-08-14 06:31:20|50.21|49.91|50.29|49.99|50.29|49.99|50.21|49.91|7
1723617090000|2024-08-14 06:31:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723617100000|2024-08-14 06:31:40|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723617110000|2024-08-14 06:31:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723617120000|2024-08-14 06:32:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723617130000|2024-08-14 06:32:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723617140000|2024-08-14 06:32:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723617150000|2024-08-14 06:32:30|50.29|49.99|50.3|50|50.3|50|50.28|49.98|3
1723617160000|2024-08-14 06:32:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723617170000|2024-08-14 06:32:50|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723617180000|2024-08-14 06:33:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723617190000|2024-08-14 06:33:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723617200000|2024-08-14 06:33:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723617210000|2024-08-14 06:33:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723617220000|2024-08-14 06:33:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723617230000|2024-08-14 06:33:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723617240000|2024-08-14 06:34:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1723617250000|2024-08-14 06:34:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617260000|2024-08-14 06:34:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617280000|2024-08-14 06:34:40|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|5
1723617300000|2024-08-14 06:35:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723617310000|2024-08-14 06:35:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723617320000|2024-08-14 06:35:20|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|8
1723617330000|2024-08-14 06:35:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723617340000|2024-08-14 06:35:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|8
1723617350000|2024-08-14 06:35:50|50.23|49.93|50.26|49.96|50.27|49.97|50.23|49.93|9
1723617360000|2024-08-14 06:36:00|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|5
1723617370000|2024-08-14 06:36:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723617380000|2024-08-14 06:36:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723617390000|2024-08-14 06:36:30|50.28|49.98|50.27|49.97|50.29|49.99|50.26|49.96|5
1723617400000|2024-08-14 06:36:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723617410000|2024-08-14 06:36:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617430000|2024-08-14 06:37:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617440000|2024-08-14 06:37:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723617450000|2024-08-14 06:37:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723617460000|2024-08-14 06:37:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723617480000|2024-08-14 06:38:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|9
1723617490000|2024-08-14 06:38:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617500000|2024-08-14 06:38:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723617510000|2024-08-14 06:38:30|50.33|50.03|50.3|50|50.33|50.03|50.3|50|6
1723617520000|2024-08-14 06:38:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723617530000|2024-08-14 06:38:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617540000|2024-08-14 06:39:00|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1723617550000|2024-08-14 06:39:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723617560000|2024-08-14 06:39:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723617570000|2024-08-14 06:39:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723617580000|2024-08-14 06:39:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723617600000|2024-08-14 06:40:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723617620000|2024-08-14 06:40:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723617630000|2024-08-14 06:40:30|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723617640000|2024-08-14 06:40:40|50.27|49.97|50.23|49.93|50.27|49.97|50.22|49.92|6
1723617650000|2024-08-14 06:40:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723617660000|2024-08-14 06:41:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723617670000|2024-08-14 06:41:10|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1723617680000|2024-08-14 06:41:20|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723617690000|2024-08-14 06:41:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723617710000|2024-08-14 06:41:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723617720000|2024-08-14 06:42:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723617730000|2024-08-14 06:42:10|50.23|49.93|50.29|49.99|50.29|49.99|50.23|49.93|6
1723617740000|2024-08-14 06:42:20|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|4
1723617750000|2024-08-14 06:42:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723617770000|2024-08-14 06:42:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723617790000|2024-08-14 06:43:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723617800000|2024-08-14 06:43:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723617810000|2024-08-14 06:43:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723617820000|2024-08-14 06:43:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723617840000|2024-08-14 06:44:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723617880000|2024-08-14 06:44:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723617890000|2024-08-14 06:44:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723617900000|2024-08-14 06:45:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723617910000|2024-08-14 06:45:10|50.31|50.01|50.31|50.01|50.33|50.03|50.3|50|8
1723617920000|2024-08-14 06:45:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723617930000|2024-08-14 06:45:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723617940000|2024-08-14 06:45:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723617950000|2024-08-14 06:45:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723617960000|2024-08-14 06:46:00|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|8
1723617970000|2024-08-14 06:46:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723617980000|2024-08-14 06:46:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723617990000|2024-08-14 06:46:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723618000000|2024-08-14 06:46:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723618010000|2024-08-14 06:46:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723618020000|2024-08-14 06:47:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723618030000|2024-08-14 06:47:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723618040000|2024-08-14 06:47:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723618070000|2024-08-14 06:47:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723618080000|2024-08-14 06:48:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723618090000|2024-08-14 06:48:10|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|3
1723618100000|2024-08-14 06:48:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723618120000|2024-08-14 06:48:40|50.28|49.98|50.24|49.94|50.29|49.99|50.24|49.94|5
1723618130000|2024-08-14 06:48:50|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1723618140000|2024-08-14 06:49:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1723618150000|2024-08-14 06:49:10|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|5
1723618160000|2024-08-14 06:49:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1723618170000|2024-08-14 06:49:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723618180000|2024-08-14 06:49:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723618200000|2024-08-14 06:50:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723618220000|2024-08-14 06:50:20|50.24|49.94|50.3|50|50.3|50|50.24|49.94|6
1723618230000|2024-08-14 06:50:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723618240000|2024-08-14 06:50:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723618250000|2024-08-14 06:50:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723618260000|2024-08-14 06:51:00|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|8
1723618270000|2024-08-14 06:51:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723618280000|2024-08-14 06:51:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|3
1723618290000|2024-08-14 06:51:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723618300000|2024-08-14 06:51:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723618310000|2024-08-14 06:51:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723618320000|2024-08-14 06:52:00|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|10
1723618330000|2024-08-14 06:52:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723618340000|2024-08-14 06:52:20|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|6
1723618370000|2024-08-14 06:52:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723618380000|2024-08-14 06:53:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723618390000|2024-08-14 06:53:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723618400000|2024-08-14 06:53:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723618420000|2024-08-14 06:53:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723618430000|2024-08-14 06:53:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723618440000|2024-08-14 06:54:00|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|5
1723618460000|2024-08-14 06:54:20|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723618480000|2024-08-14 06:54:40|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723618490000|2024-08-14 06:54:50|50.38|50.08|50.38|50.08|50.38|50.08|50.34|50.04|6
1723618500000|2024-08-14 06:55:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723618510000|2024-08-14 06:55:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723618530000|2024-08-14 06:55:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723618540000|2024-08-14 06:55:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723618560000|2024-08-14 06:56:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1723618570000|2024-08-14 06:56:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723618580000|2024-08-14 06:56:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723618600000|2024-08-14 06:56:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723618610000|2024-08-14 06:56:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723618620000|2024-08-14 06:57:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723618630000|2024-08-14 06:57:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723618640000|2024-08-14 06:57:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723618650000|2024-08-14 06:57:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723618660000|2024-08-14 06:57:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|5
1723618670000|2024-08-14 06:57:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723618680000|2024-08-14 06:58:00|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|15
1723618690000|2024-08-14 06:58:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|2
1723618700000|2024-08-14 06:58:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723618710000|2024-08-14 06:58:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723618720000|2024-08-14 06:58:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723618730000|2024-08-14 06:58:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723618740000|2024-08-14 06:59:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1723618750000|2024-08-14 06:59:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723618770000|2024-08-14 06:59:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723618780000|2024-08-14 06:59:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723618790000|2024-08-14 06:59:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723618800000|2024-08-14 07:00:00|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|9
1723618810000|2024-08-14 07:00:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|10
1723618820000|2024-08-14 07:00:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723618830000|2024-08-14 07:00:30|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|3
1723618840000|2024-08-14 07:00:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723618850000|2024-08-14 07:00:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|7
1723618860000|2024-08-14 07:01:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|10
1723618870000|2024-08-14 07:01:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723618880000|2024-08-14 07:01:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723618890000|2024-08-14 07:01:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723618900000|2024-08-14 07:01:40|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|10
1723618910000|2024-08-14 07:01:50|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|7
1723618920000|2024-08-14 07:02:00|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|11
1723618930000|2024-08-14 07:02:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723618940000|2024-08-14 07:02:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723618950000|2024-08-14 07:02:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723618960000|2024-08-14 07:02:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723618970000|2024-08-14 07:02:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|6
1723618980000|2024-08-14 07:03:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723619000000|2024-08-14 07:03:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723619020000|2024-08-14 07:03:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723619040000|2024-08-14 07:04:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723619050000|2024-08-14 07:04:10|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|5
1723619060000|2024-08-14 07:04:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723619090000|2024-08-14 07:04:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723619100000|2024-08-14 07:05:00|50.29|49.99|50.2|49.9|50.29|49.99|50.2|49.9|12
1723619110000|2024-08-14 07:05:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723619120000|2024-08-14 07:05:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723619130000|2024-08-14 07:05:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723619140000|2024-08-14 07:05:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723619150000|2024-08-14 07:05:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723619160000|2024-08-14 07:06:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619170000|2024-08-14 07:06:10|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723619180000|2024-08-14 07:06:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619190000|2024-08-14 07:06:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723619200000|2024-08-14 07:06:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723619210000|2024-08-14 07:06:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723619220000|2024-08-14 07:07:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619240000|2024-08-14 07:07:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723619250000|2024-08-14 07:07:30|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|6
1723619260000|2024-08-14 07:07:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723619270000|2024-08-14 07:07:50|50.23|49.93|50.19|49.89|50.23|49.93|50.19|49.89|5
1723619290000|2024-08-14 07:08:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723619300000|2024-08-14 07:08:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723619330000|2024-08-14 07:08:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723619340000|2024-08-14 07:09:00|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1723619350000|2024-08-14 07:09:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723619360000|2024-08-14 07:09:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723619370000|2024-08-14 07:09:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619380000|2024-08-14 07:09:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723619390000|2024-08-14 07:09:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723619410000|2024-08-14 07:10:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723619470000|2024-08-14 07:11:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723619500000|2024-08-14 07:11:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723619510000|2024-08-14 07:11:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723619530000|2024-08-14 07:12:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723619540000|2024-08-14 07:12:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723619550000|2024-08-14 07:12:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723619560000|2024-08-14 07:12:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723619590000|2024-08-14 07:13:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619600000|2024-08-14 07:13:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723619660000|2024-08-14 07:14:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723619680000|2024-08-14 07:14:40|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1723619690000|2024-08-14 07:14:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723619700000|2024-08-14 07:15:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723619730000|2024-08-14 07:15:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723619740000|2024-08-14 07:15:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723619750000|2024-08-14 07:15:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619760000|2024-08-14 07:16:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1723619780000|2024-08-14 07:16:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723619800000|2024-08-14 07:16:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723619810000|2024-08-14 07:16:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723619820000|2024-08-14 07:17:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723619840000|2024-08-14 07:17:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723619850000|2024-08-14 07:17:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723619860000|2024-08-14 07:17:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723619870000|2024-08-14 07:17:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723619900000|2024-08-14 07:18:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619910000|2024-08-14 07:18:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723619940000|2024-08-14 07:19:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619950000|2024-08-14 07:19:10|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723619960000|2024-08-14 07:19:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723619970000|2024-08-14 07:19:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723620000000|2024-08-14 07:20:00|50.18|49.88|50.17|49.87|50.18|49.88|50.15|49.85|7
1723620010000|2024-08-14 07:20:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|3
1723620070000|2024-08-14 07:21:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1723620080000|2024-08-14 07:21:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723620100000|2024-08-14 07:21:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723620140000|2024-08-14 07:22:20|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723620150000|2024-08-14 07:22:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723620170000|2024-08-14 07:22:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723620180000|2024-08-14 07:23:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723620210000|2024-08-14 07:23:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723620220000|2024-08-14 07:23:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723620250000|2024-08-14 07:24:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723620280000|2024-08-14 07:24:40|50.13|49.83|50.14|49.84|50.16|49.86|50.13|49.83|9
1723620290000|2024-08-14 07:24:50|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|5
1723620300000|2024-08-14 07:25:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|12
1723620310000|2024-08-14 07:25:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1723620320000|2024-08-14 07:25:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723620330000|2024-08-14 07:25:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723620340000|2024-08-14 07:25:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723620360000|2024-08-14 07:26:00|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|6
1723620370000|2024-08-14 07:26:10|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|5
1723620380000|2024-08-14 07:26:20|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|10
1723620390000|2024-08-14 07:26:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723620400000|2024-08-14 07:26:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723620410000|2024-08-14 07:26:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723620420000|2024-08-14 07:27:00|50.13|49.83|50.21|49.91|50.21|49.91|50.13|49.83|12
1723620430000|2024-08-14 07:27:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|12
1723620440000|2024-08-14 07:27:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723620450000|2024-08-14 07:27:30|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|9
1723620460000|2024-08-14 07:27:40|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723620470000|2024-08-14 07:27:50|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|15
1723620480000|2024-08-14 07:28:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723620490000|2024-08-14 07:28:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723620500000|2024-08-14 07:28:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723620510000|2024-08-14 07:28:30|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723620520000|2024-08-14 07:28:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723620530000|2024-08-14 07:28:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723620540000|2024-08-14 07:29:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723620560000|2024-08-14 07:29:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723620570000|2024-08-14 07:29:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723620580000|2024-08-14 07:29:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723620590000|2024-08-14 07:29:50|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|11
1723620600000|2024-08-14 07:30:00|50.21|49.91|50.22|49.92|50.23|49.93|50.2|49.9|21
1723620660000|2024-08-14 07:31:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723620670000|2024-08-14 07:31:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723620680000|2024-08-14 07:31:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723620690000|2024-08-14 07:31:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723620700000|2024-08-14 07:31:40|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|4
1723620710000|2024-08-14 07:31:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723620720000|2024-08-14 07:32:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723620730000|2024-08-14 07:32:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723620740000|2024-08-14 07:32:20|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723620750000|2024-08-14 07:32:30|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1723620760000|2024-08-14 07:32:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723620770000|2024-08-14 07:32:50|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|6
1723620780000|2024-08-14 07:33:00|50.24|49.94|50.28|49.98|50.29|49.99|50.24|49.94|15
1723620790000|2024-08-14 07:33:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|15
1723620800000|2024-08-14 07:33:20|50.27|49.97|50.24|49.94|50.28|49.98|50.24|49.94|8
1723620810000|2024-08-14 07:33:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723620820000|2024-08-14 07:33:40|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|6
1723620830000|2024-08-14 07:33:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723620840000|2024-08-14 07:34:00|50.23|49.93|50.23|49.93|50.25|49.95|50.22|49.92|11
1723620850000|2024-08-14 07:34:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723620870000|2024-08-14 07:34:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1723620900000|2024-08-14 07:35:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723620910000|2024-08-14 07:35:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723620930000|2024-08-14 07:35:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723620980000|2024-08-14 07:36:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723621000000|2024-08-14 07:36:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723621020000|2024-08-14 07:37:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723621050000|2024-08-14 07:37:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723621060000|2024-08-14 07:37:40|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|11
1723621070000|2024-08-14 07:37:50|50.27|49.97|50.28|49.98|50.3|50|50.27|49.97|7
1723621080000|2024-08-14 07:38:00|50.29|49.99|50.3|50|50.3|50|50.28|49.98|10
1723621090000|2024-08-14 07:38:10|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|13
1723621100000|2024-08-14 07:38:20|50.3|50|50.25|49.95|50.3|50|50.25|49.95|8
1723621110000|2024-08-14 07:38:30|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|4
1723621120000|2024-08-14 07:38:40|50.23|49.93|50.28|49.98|50.3|50|50.22|49.92|11
1723621130000|2024-08-14 07:38:50|50.29|49.99|50.24|49.94|50.29|49.99|50.24|49.94|7
1723621140000|2024-08-14 07:39:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723621150000|2024-08-14 07:39:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|7
1723621190000|2024-08-14 07:39:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723621200000|2024-08-14 07:40:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723621210000|2024-08-14 07:40:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723621220000|2024-08-14 07:40:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723621230000|2024-08-14 07:40:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723621240000|2024-08-14 07:40:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723621260000|2024-08-14 07:41:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723621270000|2024-08-14 07:41:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723621420000|2024-08-14 07:43:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723621430000|2024-08-14 07:43:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723621440000|2024-08-14 07:44:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723621450000|2024-08-14 07:44:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723621480000|2024-08-14 07:44:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723621490000|2024-08-14 07:44:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723621500000|2024-08-14 07:45:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723621520000|2024-08-14 07:45:20|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|10
1723621540000|2024-08-14 07:45:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723621550000|2024-08-14 07:45:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723621560000|2024-08-14 07:46:00|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|8
1723621570000|2024-08-14 07:46:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|14
1723621580000|2024-08-14 07:46:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|9
1723621590000|2024-08-14 07:46:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723621600000|2024-08-14 07:46:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1723621630000|2024-08-14 07:47:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723621640000|2024-08-14 07:47:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723621650000|2024-08-14 07:47:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723621670000|2024-08-14 07:47:50|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|6
1723621680000|2024-08-14 07:48:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723621690000|2024-08-14 07:48:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723621740000|2024-08-14 07:49:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723621750000|2024-08-14 07:49:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723621760000|2024-08-14 07:49:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723621770000|2024-08-14 07:49:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723621780000|2024-08-14 07:49:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723621800000|2024-08-14 07:50:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723621810000|2024-08-14 07:50:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723621820000|2024-08-14 07:50:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723621830000|2024-08-14 07:50:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723621840000|2024-08-14 07:50:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723621850000|2024-08-14 07:50:50|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|6
1723621860000|2024-08-14 07:51:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723621870000|2024-08-14 07:51:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723621890000|2024-08-14 07:51:30|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|3
1723621900000|2024-08-14 07:51:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723621920000|2024-08-14 07:52:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723621930000|2024-08-14 07:52:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723621940000|2024-08-14 07:52:20|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723621950000|2024-08-14 07:52:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1723621960000|2024-08-14 07:52:40|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1723621980000|2024-08-14 07:53:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723621990000|2024-08-14 07:53:10|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|5
1723622020000|2024-08-14 07:53:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723622030000|2024-08-14 07:53:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723622050000|2024-08-14 07:54:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723622130000|2024-08-14 07:55:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1723622160000|2024-08-14 07:56:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|6
1723622170000|2024-08-14 07:56:10|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|11
1723622180000|2024-08-14 07:56:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723622190000|2024-08-14 07:56:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723622200000|2024-08-14 07:56:40|50.22|49.92|50.21|49.91|50.23|49.93|50.2|49.9|8
1723622220000|2024-08-14 07:57:00|50.2|49.9|50.16|49.86|50.2|49.9|50.14|49.84|7
1723622240000|2024-08-14 07:57:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|9
1723622250000|2024-08-14 07:57:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723622260000|2024-08-14 07:57:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723622270000|2024-08-14 07:57:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723622280000|2024-08-14 07:58:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723622310000|2024-08-14 07:58:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723622320000|2024-08-14 07:58:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723622330000|2024-08-14 07:58:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|9
1723622340000|2024-08-14 07:59:00|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723622370000|2024-08-14 07:59:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723622400000|2024-08-14 08:00:00|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|9
1723622410000|2024-08-14 08:00:10|50.23|49.93|50.23|49.93|50.23|49.93|50.21|49.91|6
1723622420000|2024-08-14 08:00:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|11
1723622430000|2024-08-14 08:00:30|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|9
1723622440000|2024-08-14 08:00:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|13
1723622450000|2024-08-14 08:00:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723622460000|2024-08-14 08:01:00|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|8
1723622480000|2024-08-14 08:01:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723622490000|2024-08-14 08:01:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723622500000|2024-08-14 08:01:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723622510000|2024-08-14 08:01:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723622520000|2024-08-14 08:02:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723622530000|2024-08-14 08:02:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723622570000|2024-08-14 08:02:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723622580000|2024-08-14 08:03:00|50.22|49.92|50.3|50|50.3|50|50.22|49.92|14
1723622590000|2024-08-14 08:03:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|12
1723622600000|2024-08-14 08:03:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723622610000|2024-08-14 08:03:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723622620000|2024-08-14 08:03:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723622630000|2024-08-14 08:03:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723622640000|2024-08-14 08:04:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|10
1723622650000|2024-08-14 08:04:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723622670000|2024-08-14 08:04:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723622680000|2024-08-14 08:04:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723622690000|2024-08-14 08:04:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723622700000|2024-08-14 08:05:00|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723622710000|2024-08-14 08:05:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723622730000|2024-08-14 08:05:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723622740000|2024-08-14 08:05:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|8
1723622750000|2024-08-14 08:05:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723622760000|2024-08-14 08:06:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723622770000|2024-08-14 08:06:10|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723622800000|2024-08-14 08:06:40|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1723622810000|2024-08-14 08:06:50|50.35|50.05|50.32|50.02|50.35|50.05|50.32|50.02|4
1723622820000|2024-08-14 08:07:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723622830000|2024-08-14 08:07:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723622840000|2024-08-14 08:07:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723622860000|2024-08-14 08:07:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723622880000|2024-08-14 08:08:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723622910000|2024-08-14 08:08:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723622920000|2024-08-14 08:08:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723622930000|2024-08-14 08:08:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723622940000|2024-08-14 08:09:00|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|10
1723622950000|2024-08-14 08:09:10|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|12
1723622960000|2024-08-14 08:09:20|50.41|50.11|50.41|50.11|50.41|50.11|50.39|50.09|11
1723622970000|2024-08-14 08:09:30|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|5
1723622980000|2024-08-14 08:09:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723622990000|2024-08-14 08:09:50|50.41|50.11|50.4|50.1|50.41|50.11|50.39|50.09|8
1723623000000|2024-08-14 08:10:00|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|11
1723623020000|2024-08-14 08:10:20|50.4|50.1|50.33|50.03|50.4|50.1|50.33|50.03|9
1723623030000|2024-08-14 08:10:30|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723623050000|2024-08-14 08:10:50|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723623060000|2024-08-14 08:11:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723623080000|2024-08-14 08:11:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723623090000|2024-08-14 08:11:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723623100000|2024-08-14 08:11:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723623110000|2024-08-14 08:11:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723623120000|2024-08-14 08:12:00|50.3|50|50.3|50|50.32|50.02|50.3|50|11
1723623150000|2024-08-14 08:12:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723623160000|2024-08-14 08:12:40|50.31|50.01|50.28|49.98|50.31|50.01|50.28|49.98|10
1723623170000|2024-08-14 08:12:50|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|17
1723623180000|2024-08-14 08:13:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723623190000|2024-08-14 08:13:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|10
1723623200000|2024-08-14 08:13:20|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723623210000|2024-08-14 08:13:30|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|11
1723623220000|2024-08-14 08:13:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723623230000|2024-08-14 08:13:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723623240000|2024-08-14 08:14:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|11
1723623250000|2024-08-14 08:14:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|10
1723623260000|2024-08-14 08:14:20|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1723623280000|2024-08-14 08:14:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723623290000|2024-08-14 08:14:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723623300000|2024-08-14 08:15:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723623320000|2024-08-14 08:15:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723623330000|2024-08-14 08:15:30|50.26|49.96|50.19|49.89|50.27|49.97|50.19|49.89|10
1723623340000|2024-08-14 08:15:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723623350000|2024-08-14 08:15:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723623360000|2024-08-14 08:16:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723623370000|2024-08-14 08:16:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723623380000|2024-08-14 08:16:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723623390000|2024-08-14 08:16:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723623400000|2024-08-14 08:16:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723623410000|2024-08-14 08:16:50|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|13
1723623420000|2024-08-14 08:17:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1723623430000|2024-08-14 08:17:10|50.22|49.92|50.2|49.9|50.22|49.92|50.18|49.88|11
1723623440000|2024-08-14 08:17:20|50.19|49.89|50.2|49.9|50.21|49.91|50.18|49.88|6
1723623450000|2024-08-14 08:17:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723623460000|2024-08-14 08:17:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1723623470000|2024-08-14 08:17:50|50.21|49.91|50.27|49.97|50.27|49.97|50.21|49.91|10
1723623480000|2024-08-14 08:18:00|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|5
1723623490000|2024-08-14 08:18:10|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|4
1723623500000|2024-08-14 08:18:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723623510000|2024-08-14 08:18:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723623520000|2024-08-14 08:18:40|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|4
1723623530000|2024-08-14 08:18:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723623540000|2024-08-14 08:19:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723623550000|2024-08-14 08:19:10|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|5
1723623560000|2024-08-14 08:19:20|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|8
1723623570000|2024-08-14 08:19:30|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|6
1723623580000|2024-08-14 08:19:40|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|4
1723623600000|2024-08-14 08:20:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723623620000|2024-08-14 08:20:20|50.27|49.97|50.24|49.94|50.28|49.98|50.24|49.94|7
1723623630000|2024-08-14 08:20:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723623640000|2024-08-14 08:20:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723623650000|2024-08-14 08:20:50|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|3
1723623660000|2024-08-14 08:21:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723623670000|2024-08-14 08:21:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723623680000|2024-08-14 08:21:20|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|5
1723623700000|2024-08-14 08:21:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723623710000|2024-08-14 08:21:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1723623720000|2024-08-14 08:22:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723623740000|2024-08-14 08:22:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723623770000|2024-08-14 08:22:50|50.26|49.96|50.3|50|50.3|50|50.26|49.96|15
1723623780000|2024-08-14 08:23:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|14
1723623790000|2024-08-14 08:23:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|8
1723623800000|2024-08-14 08:23:20|50.31|50.01|50.31|50.01|50.32|50.02|50.29|49.99|14
1723623810000|2024-08-14 08:23:30|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723623820000|2024-08-14 08:23:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723623840000|2024-08-14 08:24:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723623850000|2024-08-14 08:24:10|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|13
1723623860000|2024-08-14 08:24:20|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|9
1723623870000|2024-08-14 08:24:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723623880000|2024-08-14 08:24:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723623890000|2024-08-14 08:24:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723623900000|2024-08-14 08:25:00|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|16
1723623910000|2024-08-14 08:25:10|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|8
1723623920000|2024-08-14 08:25:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723623930000|2024-08-14 08:25:30|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|6
1723623940000|2024-08-14 08:25:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723623950000|2024-08-14 08:25:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723623960000|2024-08-14 08:26:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723623970000|2024-08-14 08:26:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723623980000|2024-08-14 08:26:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|8
1723623990000|2024-08-14 08:26:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723624000000|2024-08-14 08:26:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|9
1723624010000|2024-08-14 08:26:50|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723624020000|2024-08-14 08:27:00|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723624040000|2024-08-14 08:27:20|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723624060000|2024-08-14 08:27:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723624070000|2024-08-14 08:27:50|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723624090000|2024-08-14 08:28:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723624100000|2024-08-14 08:28:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723624110000|2024-08-14 08:28:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723624160000|2024-08-14 08:29:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723624200000|2024-08-14 08:30:00|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|4
1723624210000|2024-08-14 08:30:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723624220000|2024-08-14 08:30:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723624270000|2024-08-14 08:31:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723624300000|2024-08-14 08:31:40|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|8
1723624310000|2024-08-14 08:31:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723624320000|2024-08-14 08:32:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723624330000|2024-08-14 08:32:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723624360000|2024-08-14 08:32:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723624370000|2024-08-14 08:32:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723624390000|2024-08-14 08:33:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723624400000|2024-08-14 08:33:20|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723624410000|2024-08-14 08:33:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723624430000|2024-08-14 08:33:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|7
1723624440000|2024-08-14 08:34:00|50.3|50|50.32|50.02|50.32|50.02|50.3|50|9
1723624450000|2024-08-14 08:34:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723624460000|2024-08-14 08:34:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|5
1723624470000|2024-08-14 08:34:30|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723624480000|2024-08-14 08:34:40|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|12
1723624490000|2024-08-14 08:34:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723624500000|2024-08-14 08:35:00|50.31|50.01|50.25|49.95|50.31|50.01|50.25|49.95|12
1723624510000|2024-08-14 08:35:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723624520000|2024-08-14 08:35:20|50.25|49.95|50.29|49.99|50.29|49.99|50.25|49.95|4
1723624530000|2024-08-14 08:35:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|14
1723624540000|2024-08-14 08:35:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|10
1723624550000|2024-08-14 08:35:50|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723624560000|2024-08-14 08:36:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723624570000|2024-08-14 08:36:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723624580000|2024-08-14 08:36:20|50.27|49.97|50.24|49.94|50.28|49.98|50.24|49.94|10
1723624610000|2024-08-14 08:36:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723624620000|2024-08-14 08:37:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723624630000|2024-08-14 08:37:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723624640000|2024-08-14 08:37:20|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|5
1723624650000|2024-08-14 08:37:30|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|13
1723624660000|2024-08-14 08:37:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723624680000|2024-08-14 08:38:00|50.28|49.98|50.25|49.95|50.29|49.99|50.25|49.95|5
1723624700000|2024-08-14 08:38:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723624710000|2024-08-14 08:38:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723624720000|2024-08-14 08:38:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723624730000|2024-08-14 08:38:50|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723624750000|2024-08-14 08:39:10|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1723624770000|2024-08-14 08:39:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723624780000|2024-08-14 08:39:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723624790000|2024-08-14 08:39:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723624800000|2024-08-14 08:40:00|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723624810000|2024-08-14 08:40:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|9
1723624820000|2024-08-14 08:40:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1723624830000|2024-08-14 08:40:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723624840000|2024-08-14 08:40:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723624850000|2024-08-14 08:40:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723624860000|2024-08-14 08:41:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723624870000|2024-08-14 08:41:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723624880000|2024-08-14 08:41:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723624890000|2024-08-14 08:41:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1723624900000|2024-08-14 08:41:40|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|11
1723624910000|2024-08-14 08:41:50|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|7
1723624920000|2024-08-14 08:42:00|50.21|49.91|50.19|49.89|50.21|49.91|50.18|49.88|14
1723624930000|2024-08-14 08:42:10|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|6
1723624940000|2024-08-14 08:42:20|50.18|49.88|50.14|49.84|50.19|49.89|50.14|49.84|19
1723624950000|2024-08-14 08:42:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|7
1723624960000|2024-08-14 08:42:40|50.17|49.87|50.21|49.91|50.22|49.92|50.17|49.87|9
1723624970000|2024-08-14 08:42:50|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723624980000|2024-08-14 08:43:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723624990000|2024-08-14 08:43:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723625000000|2024-08-14 08:43:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723625010000|2024-08-14 08:43:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723625030000|2024-08-14 08:43:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723625040000|2024-08-14 08:44:00|50.21|49.91|50.2|49.9|50.22|49.92|50.19|49.89|18
1723625050000|2024-08-14 08:44:10|50.19|49.89|50.16|49.86|50.2|49.9|50.15|49.85|15
1723625060000|2024-08-14 08:44:20|50.15|49.85|50.14|49.84|50.16|49.86|50.12|49.82|9
1723625070000|2024-08-14 08:44:30|50.13|49.83|50.14|49.84|50.16|49.86|50.13|49.83|4
1723625080000|2024-08-14 08:44:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723625090000|2024-08-14 08:44:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723625100000|2024-08-14 08:45:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723625110000|2024-08-14 08:45:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|14
1723625120000|2024-08-14 08:45:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723625130000|2024-08-14 08:45:30|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|2
1723625140000|2024-08-14 08:45:40|50.15|49.85|50.2|49.9|50.2|49.9|50.15|49.85|6
1723625150000|2024-08-14 08:45:50|50.22|49.92|50.22|49.92|50.23|49.93|50.2|49.9|13
1723625160000|2024-08-14 08:46:00|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|8
1723625170000|2024-08-14 08:46:10|50.22|49.92|50.22|49.92|50.24|49.94|50.22|49.92|6
1723625180000|2024-08-14 08:46:20|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|8
1723625190000|2024-08-14 08:46:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723625200000|2024-08-14 08:46:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723625210000|2024-08-14 08:46:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723625220000|2024-08-14 08:47:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723625230000|2024-08-14 08:47:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723625240000|2024-08-14 08:47:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|14
1723625250000|2024-08-14 08:47:30|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|5
1723625260000|2024-08-14 08:47:40|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1723625270000|2024-08-14 08:47:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723625290000|2024-08-14 08:48:10|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|6
1723625300000|2024-08-14 08:48:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723625310000|2024-08-14 08:48:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723625320000|2024-08-14 08:48:40|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1723625330000|2024-08-14 08:48:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723625340000|2024-08-14 08:49:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723625350000|2024-08-14 08:49:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|11
1723625360000|2024-08-14 08:49:20|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|9
1723625370000|2024-08-14 08:49:30|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|14
1723625380000|2024-08-14 08:49:40|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|10
1723625390000|2024-08-14 08:49:50|50.2|49.9|50.22|49.92|50.23|49.93|50.2|49.9|8
1723625400000|2024-08-14 08:50:00|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1723625410000|2024-08-14 08:50:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723625420000|2024-08-14 08:50:20|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1723625430000|2024-08-14 08:50:30|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1723625450000|2024-08-14 08:50:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723625460000|2024-08-14 08:51:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723625470000|2024-08-14 08:51:10|50.25|49.95|50.25|49.95|50.31|50.01|50.25|49.95|9
1723625480000|2024-08-14 08:51:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723625490000|2024-08-14 08:51:30|50.27|49.97|50.3|50|50.31|50.01|50.27|49.97|15
1723625500000|2024-08-14 08:51:40|50.29|49.99|50.25|49.95|50.3|50|50.25|49.95|12
1723625510000|2024-08-14 08:51:50|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|7
1723625530000|2024-08-14 08:52:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723625570000|2024-08-14 08:52:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723625580000|2024-08-14 08:53:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723625590000|2024-08-14 08:53:10|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|13
1723625600000|2024-08-14 08:53:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723625620000|2024-08-14 08:53:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723625640000|2024-08-14 08:54:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723625670000|2024-08-14 08:54:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723625680000|2024-08-14 08:54:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|10
1723625700000|2024-08-14 08:55:00|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|4
1723625710000|2024-08-14 08:55:10|50.25|49.95|50.3|50|50.31|50.01|50.25|49.95|12
1723625720000|2024-08-14 08:55:20|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|13
1723625730000|2024-08-14 08:55:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723625740000|2024-08-14 08:55:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|10
1723625750000|2024-08-14 08:55:50|50.3|50|50.3|50|50.31|50.01|50.27|49.97|20
1723625760000|2024-08-14 08:56:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|8
1723625770000|2024-08-14 08:56:10|50.29|49.99|50.29|49.99|50.3|50|50.27|49.97|12
1723625780000|2024-08-14 08:56:20|50.27|49.97|50.3|50|50.3|50|50.27|49.97|11
1723625790000|2024-08-14 08:56:30|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|6
1723625810000|2024-08-14 08:56:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723625820000|2024-08-14 08:57:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723625830000|2024-08-14 08:57:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723625840000|2024-08-14 08:57:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723625860000|2024-08-14 08:57:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723625880000|2024-08-14 08:58:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723625890000|2024-08-14 08:58:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723625900000|2024-08-14 08:58:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723625910000|2024-08-14 08:58:30|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723625920000|2024-08-14 08:58:40|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|4
1723625930000|2024-08-14 08:58:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723625940000|2024-08-14 08:59:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|4
1723625950000|2024-08-14 08:59:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|6
1723625960000|2024-08-14 08:59:20|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|7
1723625970000|2024-08-14 08:59:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723625980000|2024-08-14 08:59:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1723625990000|2024-08-14 08:59:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723626000000|2024-08-14 09:00:00|50.31|50.01|50.29|49.99|50.32|50.02|50.29|49.99|11
1723626010000|2024-08-14 09:00:10|50.3|50|50.29|49.99|50.3|50|50.28|49.98|9
1723626020000|2024-08-14 09:00:20|50.3|50|50.32|50.02|50.32|50.02|50.29|49.99|9
1723626030000|2024-08-14 09:00:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723626040000|2024-08-14 09:00:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723626050000|2024-08-14 09:00:50|50.3|50|50.25|49.95|50.3|50|50.23|49.93|8
1723626060000|2024-08-14 09:01:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723626080000|2024-08-14 09:01:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723626090000|2024-08-14 09:01:30|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|3
1723626100000|2024-08-14 09:01:40|50.28|49.98|50.23|49.93|50.29|49.99|50.23|49.93|14
1723626110000|2024-08-14 09:01:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723626120000|2024-08-14 09:02:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723626130000|2024-08-14 09:02:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723626140000|2024-08-14 09:02:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723626150000|2024-08-14 09:02:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723626160000|2024-08-14 09:02:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723626170000|2024-08-14 09:02:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723626180000|2024-08-14 09:03:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1723626190000|2024-08-14 09:03:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723626210000|2024-08-14 09:03:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723626220000|2024-08-14 09:03:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723626230000|2024-08-14 09:03:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723626250000|2024-08-14 09:04:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723626260000|2024-08-14 09:04:20|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1723626270000|2024-08-14 09:04:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723626280000|2024-08-14 09:04:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723626290000|2024-08-14 09:04:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723626300000|2024-08-14 09:05:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723626310000|2024-08-14 09:05:10|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1723626320000|2024-08-14 09:05:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723626330000|2024-08-14 09:05:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723626340000|2024-08-14 09:05:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723626350000|2024-08-14 09:05:50|50.24|49.94|50.28|49.98|50.3|50|50.24|49.94|9
1723626360000|2024-08-14 09:06:00|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|14
1723626370000|2024-08-14 09:06:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|12
1723626380000|2024-08-14 09:06:20|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|14
1723626390000|2024-08-14 09:06:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723626400000|2024-08-14 09:06:40|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723626410000|2024-08-14 09:06:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723626430000|2024-08-14 09:07:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723626440000|2024-08-14 09:07:20|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1723626460000|2024-08-14 09:07:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723626470000|2024-08-14 09:07:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723626480000|2024-08-14 09:08:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723626530000|2024-08-14 09:08:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723626540000|2024-08-14 09:09:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723626550000|2024-08-14 09:09:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723626560000|2024-08-14 09:09:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723626570000|2024-08-14 09:09:30|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723626600000|2024-08-14 09:10:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723626610000|2024-08-14 09:10:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|6
1723626620000|2024-08-14 09:10:20|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1723626630000|2024-08-14 09:10:30|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|12
1723626640000|2024-08-14 09:10:40|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|10
1723626650000|2024-08-14 09:10:50|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|4
1723626660000|2024-08-14 09:11:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723626680000|2024-08-14 09:11:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723626690000|2024-08-14 09:11:30|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723626710000|2024-08-14 09:11:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723626720000|2024-08-14 09:12:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723626730000|2024-08-14 09:12:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723626740000|2024-08-14 09:12:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723626760000|2024-08-14 09:12:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1723626770000|2024-08-14 09:12:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723626780000|2024-08-14 09:13:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723626790000|2024-08-14 09:13:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723626800000|2024-08-14 09:13:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723626810000|2024-08-14 09:13:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723626820000|2024-08-14 09:13:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723626830000|2024-08-14 09:13:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723626840000|2024-08-14 09:14:00|50.2|49.9|50.15|49.85|50.2|49.9|50.15|49.85|12
1723626850000|2024-08-14 09:14:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1723626860000|2024-08-14 09:14:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723626870000|2024-08-14 09:14:30|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|9
1723626880000|2024-08-14 09:14:40|50.16|49.86|50.15|49.85|50.16|49.86|50.13|49.83|15
1723626890000|2024-08-14 09:14:50|50.14|49.84|50.14|49.84|50.16|49.86|50.13|49.83|13
1723626900000|2024-08-14 09:15:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1723626910000|2024-08-14 09:15:10|50.13|49.83|50.18|49.88|50.2|49.9|50.13|49.83|13
1723626920000|2024-08-14 09:15:20|50.19|49.89|50.19|49.89|50.21|49.91|50.18|49.88|15
1723626930000|2024-08-14 09:15:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|10
1723626940000|2024-08-14 09:15:40|50.18|49.88|50.14|49.84|50.19|49.89|50.13|49.83|11
1723626950000|2024-08-14 09:15:50|50.15|49.85|50.16|49.86|50.16|49.86|50.13|49.83|10
1723626960000|2024-08-14 09:16:00|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|17
1723626970000|2024-08-14 09:16:10|50.16|49.86|50.2|49.9|50.2|49.9|50.15|49.85|6
1723626980000|2024-08-14 09:16:20|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|13
1723626990000|2024-08-14 09:16:30|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|15
1723627000000|2024-08-14 09:16:40|50.18|49.88|50.16|49.86|50.21|49.91|50.16|49.86|15
1723627010000|2024-08-14 09:16:50|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723627020000|2024-08-14 09:17:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723627030000|2024-08-14 09:17:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723627040000|2024-08-14 09:17:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723627060000|2024-08-14 09:17:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723627070000|2024-08-14 09:17:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723627080000|2024-08-14 09:18:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|11
1723627090000|2024-08-14 09:18:10|50.2|49.9|50.21|49.91|50.23|49.93|50.2|49.9|9
1723627100000|2024-08-14 09:18:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723627110000|2024-08-14 09:18:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723627120000|2024-08-14 09:18:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723627130000|2024-08-14 09:18:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723627140000|2024-08-14 09:19:00|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|9
1723627150000|2024-08-14 09:19:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723627160000|2024-08-14 09:19:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723627170000|2024-08-14 09:19:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723627180000|2024-08-14 09:19:40|50.26|49.96|50.25|49.95|50.3|50|50.25|49.95|12
1723627190000|2024-08-14 09:19:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723627200000|2024-08-14 09:20:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723627210000|2024-08-14 09:20:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723627220000|2024-08-14 09:20:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|6
1723627240000|2024-08-14 09:20:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723627260000|2024-08-14 09:21:00|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|4
1723627280000|2024-08-14 09:21:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723627290000|2024-08-14 09:21:30|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|6
1723627300000|2024-08-14 09:21:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723627310000|2024-08-14 09:21:50|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|10
1723627320000|2024-08-14 09:22:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723627330000|2024-08-14 09:22:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723627340000|2024-08-14 09:22:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|13
1723627350000|2024-08-14 09:22:30|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723627360000|2024-08-14 09:22:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723627370000|2024-08-14 09:22:50|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|9
1723627380000|2024-08-14 09:23:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723627390000|2024-08-14 09:23:10|50.3|50|50.3|50|50.3|50|50.28|49.98|10
1723627400000|2024-08-14 09:23:20|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|10
1723627410000|2024-08-14 09:23:30|50.29|49.99|50.3|50|50.3|50|50.28|49.98|6
1723627420000|2024-08-14 09:23:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723627430000|2024-08-14 09:23:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723627440000|2024-08-14 09:24:00|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1723627460000|2024-08-14 09:24:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723627470000|2024-08-14 09:24:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723627480000|2024-08-14 09:24:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723627490000|2024-08-14 09:24:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723627500000|2024-08-14 09:25:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723627510000|2024-08-14 09:25:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|9
1723627520000|2024-08-14 09:25:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723627530000|2024-08-14 09:25:30|50.35|50.05|50.32|50.02|50.35|50.05|50.32|50.02|9
1723627540000|2024-08-14 09:25:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723627550000|2024-08-14 09:25:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723627570000|2024-08-14 09:26:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723627580000|2024-08-14 09:26:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723627600000|2024-08-14 09:26:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723627630000|2024-08-14 09:27:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723627650000|2024-08-14 09:27:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723627660000|2024-08-14 09:27:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723627680000|2024-08-14 09:28:00|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723627700000|2024-08-14 09:28:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|6
1723627730000|2024-08-14 09:28:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723627740000|2024-08-14 09:29:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|7
1723627780000|2024-08-14 09:29:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723627790000|2024-08-14 09:29:50|50.36|50.06|50.4|50.1|50.4|50.1|50.36|50.06|14
1723627800000|2024-08-14 09:30:00|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|6
1723627820000|2024-08-14 09:30:20|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1723627830000|2024-08-14 09:30:30|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|16
1723627840000|2024-08-14 09:30:40|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|10
1723627850000|2024-08-14 09:30:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723627860000|2024-08-14 09:31:00|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723627870000|2024-08-14 09:31:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1723627880000|2024-08-14 09:31:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723627890000|2024-08-14 09:31:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723627900000|2024-08-14 09:31:40|50.39|50.09|50.39|50.09|50.41|50.11|50.38|50.08|21
1723627910000|2024-08-14 09:31:50|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|8
1723627920000|2024-08-14 09:32:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|7
1723627930000|2024-08-14 09:32:10|50.39|50.09|50.35|50.05|50.39|50.09|50.35|50.05|9
1723627940000|2024-08-14 09:32:20|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|15
1723627950000|2024-08-14 09:32:30|50.36|50.06|50.36|50.06|50.38|50.08|50.36|50.06|8
1723627960000|2024-08-14 09:32:40|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|3
1723627970000|2024-08-14 09:32:50|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|4
1723627980000|2024-08-14 09:33:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|7
1723627990000|2024-08-14 09:33:10|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|9
1723628000000|2024-08-14 09:33:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723628010000|2024-08-14 09:33:30|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|5
1723628020000|2024-08-14 09:33:40|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|3
1723628030000|2024-08-14 09:33:50|50.35|50.05|50.33|50.03|50.37|50.07|50.33|50.03|6
1723628040000|2024-08-14 09:34:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723628050000|2024-08-14 09:34:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723628060000|2024-08-14 09:34:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723628070000|2024-08-14 09:34:30|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|5
1723628080000|2024-08-14 09:34:40|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|4
1723628100000|2024-08-14 09:35:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723628110000|2024-08-14 09:35:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723628130000|2024-08-14 09:35:30|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|6
1723628140000|2024-08-14 09:35:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723628150000|2024-08-14 09:35:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723628160000|2024-08-14 09:36:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723628180000|2024-08-14 09:36:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723628190000|2024-08-14 09:36:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723628200000|2024-08-14 09:36:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723628210000|2024-08-14 09:36:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723628220000|2024-08-14 09:37:00|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|6
1723628230000|2024-08-14 09:37:10|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|8
1723628240000|2024-08-14 09:37:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723628250000|2024-08-14 09:37:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|9
1723628260000|2024-08-14 09:37:40|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1723628270000|2024-08-14 09:37:50|50.38|50.08|50.4|50.1|50.4|50.1|50.37|50.07|7
1723628280000|2024-08-14 09:38:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723628290000|2024-08-14 09:38:10|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|4
1723628300000|2024-08-14 09:38:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723628310000|2024-08-14 09:38:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|6
1723628320000|2024-08-14 09:38:40|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|4
1723628330000|2024-08-14 09:38:50|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|4
1723628350000|2024-08-14 09:39:10|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1723628360000|2024-08-14 09:39:20|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|7
1723628370000|2024-08-14 09:39:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723628380000|2024-08-14 09:39:40|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1723628390000|2024-08-14 09:39:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723628400000|2024-08-14 09:40:00|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1723628410000|2024-08-14 09:40:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723628420000|2024-08-14 09:40:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|6
1723628430000|2024-08-14 09:40:30|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1723628440000|2024-08-14 09:40:40|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|7
1723628450000|2024-08-14 09:40:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723628460000|2024-08-14 09:41:00|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|8
1723628470000|2024-08-14 09:41:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|5
1723628480000|2024-08-14 09:41:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723628490000|2024-08-14 09:41:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723628500000|2024-08-14 09:41:40|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|5
1723628510000|2024-08-14 09:41:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723628520000|2024-08-14 09:42:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723628530000|2024-08-14 09:42:10|50.42|50.12|50.43|50.13|50.45|50.15|50.42|50.12|9
1723628540000|2024-08-14 09:42:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|11
1723628550000|2024-08-14 09:42:30|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|9
1723628560000|2024-08-14 09:42:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723628570000|2024-08-14 09:42:50|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|12
1723628580000|2024-08-14 09:43:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723628590000|2024-08-14 09:43:10|50.42|50.12|50.46|50.16|50.46|50.16|50.41|50.11|8
1723628600000|2024-08-14 09:43:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723628630000|2024-08-14 09:43:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723628640000|2024-08-14 09:44:00|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|9
1723628650000|2024-08-14 09:44:10|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|6
1723628660000|2024-08-14 09:44:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723628670000|2024-08-14 09:44:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723628800000|2024-08-14 09:46:40|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|3
1723628810000|2024-08-14 09:46:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723628820000|2024-08-14 09:47:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723628830000|2024-08-14 09:47:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723628840000|2024-08-14 09:47:20|50.48|50.18|50.43|50.13|50.48|50.18|50.43|50.13|4
1723628850000|2024-08-14 09:47:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723628900000|2024-08-14 09:48:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723628940000|2024-08-14 09:49:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723628950000|2024-08-14 09:49:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723628960000|2024-08-14 09:49:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723628990000|2024-08-14 09:49:50|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723629030000|2024-08-14 09:50:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723629100000|2024-08-14 09:51:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723629120000|2024-08-14 09:52:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723629190000|2024-08-14 09:53:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723629200000|2024-08-14 09:53:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723629210000|2024-08-14 09:53:30|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|8
1723629220000|2024-08-14 09:53:40|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|4
1723629230000|2024-08-14 09:53:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723629260000|2024-08-14 09:54:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723629270000|2024-08-14 09:54:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723629290000|2024-08-14 09:54:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723629300000|2024-08-14 09:55:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1723629330000|2024-08-14 09:55:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723629340000|2024-08-14 09:55:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723629350000|2024-08-14 09:55:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723629360000|2024-08-14 09:56:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723629380000|2024-08-14 09:56:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723629400000|2024-08-14 09:56:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723629410000|2024-08-14 09:56:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723629420000|2024-08-14 09:57:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723629430000|2024-08-14 09:57:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|3
1723629440000|2024-08-14 09:57:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|9
1723629450000|2024-08-14 09:57:30|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|6
1723629460000|2024-08-14 09:57:40|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723629470000|2024-08-14 09:57:50|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|14
1723629480000|2024-08-14 09:58:00|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|8
1723629490000|2024-08-14 09:58:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723629500000|2024-08-14 09:58:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723629510000|2024-08-14 09:58:30|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|5
1723629520000|2024-08-14 09:58:40|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|3
1723629530000|2024-08-14 09:58:50|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|10
1723629540000|2024-08-14 09:59:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723629550000|2024-08-14 09:59:10|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|5
1723629570000|2024-08-14 09:59:30|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|9
1723629580000|2024-08-14 09:59:40|50.36|50.06|50.31|50.01|50.36|50.06|50.31|50.01|4
1723629590000|2024-08-14 09:59:50|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|3
1723629600000|2024-08-14 10:00:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723629610000|2024-08-14 10:00:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723629640000|2024-08-14 10:00:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723629660000|2024-08-14 10:01:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723629670000|2024-08-14 10:01:10|50.31|50.01|50.39|50.09|50.39|50.09|50.31|50.01|13
1723629680000|2024-08-14 10:01:20|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|5
1723629690000|2024-08-14 10:01:30|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1723629700000|2024-08-14 10:01:40|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|9
1723629710000|2024-08-14 10:01:50|50.35|50.05|50.34|50.04|50.36|50.06|50.32|50.02|9
1723629720000|2024-08-14 10:02:00|50.33|50.03|50.29|49.99|50.33|50.03|50.29|49.99|8
1723629730000|2024-08-14 10:02:10|50.3|50|50.37|50.07|50.38|50.08|50.3|50|15
1723629740000|2024-08-14 10:02:20|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|9
1723629750000|2024-08-14 10:02:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723629760000|2024-08-14 10:02:40|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|11
1723629770000|2024-08-14 10:02:50|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723629780000|2024-08-14 10:03:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723629790000|2024-08-14 10:03:10|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|7
1723629800000|2024-08-14 10:03:20|50.4|50.1|50.38|50.08|50.41|50.11|50.37|50.07|11
1723629810000|2024-08-14 10:03:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|10
1723629820000|2024-08-14 10:03:40|50.39|50.09|50.4|50.1|50.41|50.11|50.38|50.08|8
1723629830000|2024-08-14 10:03:50|50.41|50.11|50.46|50.16|50.47|50.17|50.41|50.11|9
1723629840000|2024-08-14 10:04:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|9
1723629850000|2024-08-14 10:04:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|11
1723629860000|2024-08-14 10:04:20|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|13
1723629870000|2024-08-14 10:04:30|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|10
1723629880000|2024-08-14 10:04:40|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|7
1723629890000|2024-08-14 10:04:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723629900000|2024-08-14 10:05:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723629910000|2024-08-14 10:05:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723629920000|2024-08-14 10:05:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|2
1723629930000|2024-08-14 10:05:30|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|14
1723629940000|2024-08-14 10:05:40|50.51|50.21|50.5|50.2|50.52|50.22|50.49|50.19|12
1723629950000|2024-08-14 10:05:50|50.49|50.19|50.49|50.19|50.51|50.21|50.49|50.19|4
1723629960000|2024-08-14 10:06:00|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1723629970000|2024-08-14 10:06:10|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|8
1723629980000|2024-08-14 10:06:20|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1723629990000|2024-08-14 10:06:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723630010000|2024-08-14 10:06:50|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1723630020000|2024-08-14 10:07:00|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|10
1723630030000|2024-08-14 10:07:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723630040000|2024-08-14 10:07:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|10
1723630050000|2024-08-14 10:07:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|9
1723630060000|2024-08-14 10:07:40|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1723630080000|2024-08-14 10:08:00|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723630090000|2024-08-14 10:08:10|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|11
1723630100000|2024-08-14 10:08:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723630110000|2024-08-14 10:08:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|8
1723630120000|2024-08-14 10:08:40|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|7
1723630130000|2024-08-14 10:08:50|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|14
1723630140000|2024-08-14 10:09:00|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|6
1723630150000|2024-08-14 10:09:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|12
1723630160000|2024-08-14 10:09:20|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|9
1723630170000|2024-08-14 10:09:30|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|10
1723630180000|2024-08-14 10:09:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723630190000|2024-08-14 10:09:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723630200000|2024-08-14 10:10:00|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723630210000|2024-08-14 10:10:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723630220000|2024-08-14 10:10:20|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723630250000|2024-08-14 10:10:50|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|4
1723630260000|2024-08-14 10:11:00|50.52|50.22|50.49|50.19|50.52|50.22|50.49|50.19|3
1723630280000|2024-08-14 10:11:20|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723630290000|2024-08-14 10:11:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723630300000|2024-08-14 10:11:40|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723630310000|2024-08-14 10:11:50|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|4
1723630320000|2024-08-14 10:12:00|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1723630330000|2024-08-14 10:12:10|50.53|50.23|50.5|50.2|50.53|50.23|50.5|50.2|4
1723630340000|2024-08-14 10:12:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723630360000|2024-08-14 10:12:40|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|4
1723630390000|2024-08-14 10:13:10|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723630400000|2024-08-14 10:13:20|50.49|50.19|50.45|50.15|50.49|50.19|50.44|50.14|13
1723630410000|2024-08-14 10:13:30|50.44|50.14|50.44|50.14|50.46|50.16|50.43|50.13|14
1723630420000|2024-08-14 10:13:40|50.45|50.15|50.46|50.16|50.46|50.16|50.42|50.12|15
1723630430000|2024-08-14 10:13:50|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1723630440000|2024-08-14 10:14:00|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|7
1723630450000|2024-08-14 10:14:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723630460000|2024-08-14 10:14:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723630470000|2024-08-14 10:14:30|50.44|50.14|50.41|50.11|50.45|50.15|50.4|50.1|7
1723630480000|2024-08-14 10:14:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723630490000|2024-08-14 10:14:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1723630500000|2024-08-14 10:15:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723630510000|2024-08-14 10:15:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723630520000|2024-08-14 10:15:20|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|4
1723630530000|2024-08-14 10:15:30|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|5
1723630540000|2024-08-14 10:15:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723630550000|2024-08-14 10:15:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1723630560000|2024-08-14 10:16:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723630570000|2024-08-14 10:16:10|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|3
1723630580000|2024-08-14 10:16:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723630590000|2024-08-14 10:16:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723630600000|2024-08-14 10:16:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723630610000|2024-08-14 10:16:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723630620000|2024-08-14 10:17:00|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723630630000|2024-08-14 10:17:10|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1723630640000|2024-08-14 10:17:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723630650000|2024-08-14 10:17:30|50.42|50.12|50.45|50.15|50.47|50.17|50.42|50.12|14
1723630660000|2024-08-14 10:17:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723630670000|2024-08-14 10:17:50|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1723630680000|2024-08-14 10:18:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|9
1723630690000|2024-08-14 10:18:10|50.44|50.14|50.43|50.13|50.46|50.16|50.43|50.13|17
1723630700000|2024-08-14 10:18:20|50.45|50.15|50.45|50.15|50.45|50.15|50.42|50.12|9
1723630710000|2024-08-14 10:18:30|50.46|50.16|50.46|50.16|50.46|50.16|50.43|50.13|12
1723630720000|2024-08-14 10:18:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723630730000|2024-08-14 10:18:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|11
1723630740000|2024-08-14 10:19:00|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723630750000|2024-08-14 10:19:10|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|4
1723630760000|2024-08-14 10:19:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723630770000|2024-08-14 10:19:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723630780000|2024-08-14 10:19:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723630790000|2024-08-14 10:19:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|2
1723630800000|2024-08-14 10:20:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723630810000|2024-08-14 10:20:10|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|6
1723630820000|2024-08-14 10:20:20|50.47|50.17|50.48|50.18|50.5|50.2|50.47|50.17|8
1723630830000|2024-08-14 10:20:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1723630840000|2024-08-14 10:20:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723630850000|2024-08-14 10:20:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723630860000|2024-08-14 10:21:00|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|7
1723630870000|2024-08-14 10:21:10|50.51|50.21|50.5|50.2|50.51|50.21|50.48|50.18|10
1723630880000|2024-08-14 10:21:20|50.49|50.19|50.48|50.18|50.51|50.21|50.48|50.18|6
1723630890000|2024-08-14 10:21:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723630900000|2024-08-14 10:21:40|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|7
1723630910000|2024-08-14 10:21:50|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|8
1723630920000|2024-08-14 10:22:00|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723630940000|2024-08-14 10:22:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723630950000|2024-08-14 10:22:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1723630960000|2024-08-14 10:22:40|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|9
1723630970000|2024-08-14 10:22:50|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|13
1723630980000|2024-08-14 10:23:00|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|12
1723630990000|2024-08-14 10:23:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|7
1723631000000|2024-08-14 10:23:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|9
1723631010000|2024-08-14 10:23:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723631020000|2024-08-14 10:23:40|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723631030000|2024-08-14 10:23:50|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|8
1723631040000|2024-08-14 10:24:00|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|5
1723631050000|2024-08-14 10:24:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|11
1723631060000|2024-08-14 10:24:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|14
1723631070000|2024-08-14 10:24:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723631080000|2024-08-14 10:24:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723631090000|2024-08-14 10:24:50|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|9
1723631100000|2024-08-14 10:25:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|5
1723631110000|2024-08-14 10:25:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|12
1723631120000|2024-08-14 10:25:20|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|14
1723631130000|2024-08-14 10:25:30|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|6
1723631140000|2024-08-14 10:25:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1723631150000|2024-08-14 10:25:50|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|6
1723631160000|2024-08-14 10:26:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723631170000|2024-08-14 10:26:10|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|7
1723631180000|2024-08-14 10:26:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723631190000|2024-08-14 10:26:30|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|6
1723631210000|2024-08-14 10:26:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723631220000|2024-08-14 10:27:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1723631230000|2024-08-14 10:27:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723631240000|2024-08-14 10:27:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723631260000|2024-08-14 10:27:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723631270000|2024-08-14 10:27:50|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|9
1723631280000|2024-08-14 10:28:00|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|10
1723631290000|2024-08-14 10:28:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723631300000|2024-08-14 10:28:20|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723631310000|2024-08-14 10:28:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1723631320000|2024-08-14 10:28:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723631340000|2024-08-14 10:29:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|4
1723631350000|2024-08-14 10:29:10|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1723631360000|2024-08-14 10:29:20|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|6
1723631370000|2024-08-14 10:29:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723631380000|2024-08-14 10:29:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723631400000|2024-08-14 10:30:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1723631410000|2024-08-14 10:30:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|8
1723631420000|2024-08-14 10:30:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723631450000|2024-08-14 10:30:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1723631460000|2024-08-14 10:31:00|50.44|50.14|50.4|50.1|50.46|50.16|50.4|50.1|11
1723631470000|2024-08-14 10:31:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723631480000|2024-08-14 10:31:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723631500000|2024-08-14 10:31:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723631510000|2024-08-14 10:31:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723631520000|2024-08-14 10:32:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|7
1723631530000|2024-08-14 10:32:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723631540000|2024-08-14 10:32:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723631550000|2024-08-14 10:32:30|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723631570000|2024-08-14 10:32:50|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|6
1723631580000|2024-08-14 10:33:00|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|4
1723631590000|2024-08-14 10:33:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723631600000|2024-08-14 10:33:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723631610000|2024-08-14 10:33:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723631620000|2024-08-14 10:33:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723631630000|2024-08-14 10:33:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723631650000|2024-08-14 10:34:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723631660000|2024-08-14 10:34:20|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|15
1723631670000|2024-08-14 10:34:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|15
1723631680000|2024-08-14 10:34:40|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|14
1723631690000|2024-08-14 10:34:50|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|16
1723631700000|2024-08-14 10:35:00|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|14
1723631710000|2024-08-14 10:35:10|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|12
1723631720000|2024-08-14 10:35:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|14
1723631730000|2024-08-14 10:35:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|11
1723631740000|2024-08-14 10:35:40|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|5
1723631750000|2024-08-14 10:35:50|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1723631760000|2024-08-14 10:36:00|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|12
1723631770000|2024-08-14 10:36:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|8
1723631780000|2024-08-14 10:36:20|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|7
1723631790000|2024-08-14 10:36:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|9
1723631800000|2024-08-14 10:36:40|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|10
1723631810000|2024-08-14 10:36:50|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|8
1723631820000|2024-08-14 10:37:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723631830000|2024-08-14 10:37:10|50.47|50.17|50.48|50.18|50.51|50.21|50.47|50.17|10
1723631840000|2024-08-14 10:37:20|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|18
1723631850000|2024-08-14 10:37:30|50.49|50.19|50.47|50.17|50.51|50.21|50.47|50.17|22
1723631860000|2024-08-14 10:37:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723631870000|2024-08-14 10:37:50|50.48|50.18|50.46|50.16|50.49|50.19|50.46|50.16|8
1723631880000|2024-08-14 10:38:00|50.45|50.15|50.46|50.16|50.49|50.19|50.45|50.15|15
1723631890000|2024-08-14 10:38:10|50.48|50.18|50.49|50.19|50.49|50.19|50.46|50.16|12
1723631900000|2024-08-14 10:38:20|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|14
1723631910000|2024-08-14 10:38:30|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|8
1723631920000|2024-08-14 10:38:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723631930000|2024-08-14 10:38:50|50.48|50.18|50.5|50.2|50.5|50.2|50.46|50.16|7
1723631940000|2024-08-14 10:39:00|50.51|50.21|50.53|50.23|50.53|50.23|50.5|50.2|14
1723631950000|2024-08-14 10:39:10|50.54|50.24|50.56|50.26|50.58|50.28|50.53|50.23|13
1723631960000|2024-08-14 10:39:20|50.57|50.27|50.56|50.26|50.58|50.28|50.55|50.25|17
1723631970000|2024-08-14 10:39:30|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1723631980000|2024-08-14 10:39:40|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|9
1723631990000|2024-08-14 10:39:50|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|6
1723632000000|2024-08-14 10:40:00|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|12
1723632010000|2024-08-14 10:40:10|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|15
1723632020000|2024-08-14 10:40:20|50.58|50.28|50.56|50.26|50.58|50.28|50.55|50.25|14
1723632030000|2024-08-14 10:40:30|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|9
1723632040000|2024-08-14 10:40:40|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|20
1723632050000|2024-08-14 10:40:50|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|10
1723632060000|2024-08-14 10:41:00|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|10
1723632070000|2024-08-14 10:41:10|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|14
1723632080000|2024-08-14 10:41:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|7
1723632090000|2024-08-14 10:41:30|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|9
1723632100000|2024-08-14 10:41:40|50.57|50.27|50.57|50.27|50.57|50.27|50.55|50.25|5
1723632110000|2024-08-14 10:41:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|10
1723632120000|2024-08-14 10:42:00|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|9
1723632130000|2024-08-14 10:42:10|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|10
1723632140000|2024-08-14 10:42:20|50.58|50.28|50.57|50.27|50.59|50.29|50.56|50.26|10
1723632150000|2024-08-14 10:42:30|50.58|50.28|50.56|50.26|50.58|50.28|50.55|50.25|15
1723632160000|2024-08-14 10:42:40|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1723632170000|2024-08-14 10:42:50|50.55|50.25|50.55|50.25|50.56|50.26|50.53|50.23|18
1723632180000|2024-08-14 10:43:00|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|10
1723632190000|2024-08-14 10:43:10|50.56|50.26|50.55|50.25|50.56|50.26|50.53|50.23|11
1723632200000|2024-08-14 10:43:20|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|10
1723632210000|2024-08-14 10:43:30|50.54|50.24|50.56|50.26|50.58|50.28|50.54|50.24|10
1723632220000|2024-08-14 10:43:40|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|8
1723632230000|2024-08-14 10:43:50|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|11
1723632240000|2024-08-14 10:44:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1723632250000|2024-08-14 10:44:10|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|5
1723632260000|2024-08-14 10:44:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723632270000|2024-08-14 10:44:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723632280000|2024-08-14 10:44:40|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|15
1723632290000|2024-08-14 10:44:50|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|12
1723632300000|2024-08-14 10:45:00|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|9
1723632310000|2024-08-14 10:45:10|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|3
1723632320000|2024-08-14 10:45:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|9
1723632330000|2024-08-14 10:45:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|5
1723632340000|2024-08-14 10:45:40|50.53|50.23|50.51|50.21|50.55|50.25|50.5|50.2|7
1723632350000|2024-08-14 10:45:50|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|8
1723632360000|2024-08-14 10:46:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723632370000|2024-08-14 10:46:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723632380000|2024-08-14 10:46:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723632390000|2024-08-14 10:46:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723632400000|2024-08-14 10:46:40|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|8
1723632410000|2024-08-14 10:46:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723632420000|2024-08-14 10:47:00|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723632430000|2024-08-14 10:47:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723632440000|2024-08-14 10:47:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|9
1723632450000|2024-08-14 10:47:30|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|12
1723632460000|2024-08-14 10:47:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|7
1723632470000|2024-08-14 10:47:50|50.45|50.15|50.44|50.14|50.47|50.17|50.44|50.14|19
1723632480000|2024-08-14 10:48:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|16
1723632490000|2024-08-14 10:48:10|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|8
1723632500000|2024-08-14 10:48:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|11
1723632510000|2024-08-14 10:48:30|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|11
1723632520000|2024-08-14 10:48:40|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1723632530000|2024-08-14 10:48:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1723632540000|2024-08-14 10:49:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|8
1723632550000|2024-08-14 10:49:10|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|5
1723632560000|2024-08-14 10:49:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723632570000|2024-08-14 10:49:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723632590000|2024-08-14 10:49:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723632600000|2024-08-14 10:50:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723632610000|2024-08-14 10:50:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|8
1723632620000|2024-08-14 10:50:20|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|5
1723632630000|2024-08-14 10:50:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|11
1723632640000|2024-08-14 10:50:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723632660000|2024-08-14 10:51:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723632690000|2024-08-14 10:51:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723632710000|2024-08-14 10:51:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723632720000|2024-08-14 10:52:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723632730000|2024-08-14 10:52:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|6
1723632740000|2024-08-14 10:52:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|10
1723632750000|2024-08-14 10:52:30|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723632760000|2024-08-14 10:52:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|13
1723632770000|2024-08-14 10:52:50|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1723632780000|2024-08-14 10:53:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723632800000|2024-08-14 10:53:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1723632830000|2024-08-14 10:53:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723632850000|2024-08-14 10:54:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723632860000|2024-08-14 10:54:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723632870000|2024-08-14 10:54:30|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723632880000|2024-08-14 10:54:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723632900000|2024-08-14 10:55:00|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|5
1723632910000|2024-08-14 10:55:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723632920000|2024-08-14 10:55:20|50.47|50.17|50.47|50.17|50.47|50.17|50.45|50.15|14
1723632930000|2024-08-14 10:55:30|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|8
1723632940000|2024-08-14 10:55:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|11
1723632950000|2024-08-14 10:55:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723632960000|2024-08-14 10:56:00|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|12
1723632970000|2024-08-14 10:56:10|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|13
1723632980000|2024-08-14 10:56:20|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|10
1723632990000|2024-08-14 10:56:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723633000000|2024-08-14 10:56:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723633010000|2024-08-14 10:56:50|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723633020000|2024-08-14 10:57:00|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|6
1723633030000|2024-08-14 10:57:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723633040000|2024-08-14 10:57:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723633050000|2024-08-14 10:57:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723633060000|2024-08-14 10:57:40|50.44|50.14|50.44|50.14|50.46|50.16|50.43|50.13|10
1723633070000|2024-08-14 10:57:50|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|7
1723633080000|2024-08-14 10:58:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|11
1723633090000|2024-08-14 10:58:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|13
1723633100000|2024-08-14 10:58:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1723633110000|2024-08-14 10:58:30|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|6
1723633120000|2024-08-14 10:58:40|50.44|50.14|50.45|50.15|50.47|50.17|50.44|50.14|6
1723633130000|2024-08-14 10:58:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723633140000|2024-08-14 10:59:00|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1723633150000|2024-08-14 10:59:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1723633160000|2024-08-14 10:59:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723633170000|2024-08-14 10:59:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1723633180000|2024-08-14 10:59:40|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|8
1723633190000|2024-08-14 10:59:50|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|16
1723633200000|2024-08-14 11:00:00|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|15
1723633210000|2024-08-14 11:00:10|50.43|50.13|50.44|50.14|50.46|50.16|50.42|50.12|14
1723633220000|2024-08-14 11:00:20|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|11
1723633230000|2024-08-14 11:00:30|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|9
1723633240000|2024-08-14 11:00:40|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|8
1723633250000|2024-08-14 11:00:50|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|12
1723633260000|2024-08-14 11:01:00|50.43|50.13|50.45|50.15|50.46|50.16|50.42|50.12|15
1723633270000|2024-08-14 11:01:10|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1723633280000|2024-08-14 11:01:20|50.43|50.13|50.38|50.08|50.44|50.14|50.38|50.08|16
1723633290000|2024-08-14 11:01:30|50.39|50.09|50.38|50.08|50.4|50.1|50.37|50.07|16
1723633300000|2024-08-14 11:01:40|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|10
1723633310000|2024-08-14 11:01:50|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|8
1723633320000|2024-08-14 11:02:00|50.37|50.07|50.37|50.07|50.37|50.07|50.35|50.05|16
1723633330000|2024-08-14 11:02:10|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|18
1723633340000|2024-08-14 11:02:20|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|10
1723633350000|2024-08-14 11:02:30|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|10
1723633360000|2024-08-14 11:02:40|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|12
1723633370000|2024-08-14 11:02:50|50.37|50.07|50.4|50.1|50.41|50.11|50.37|50.07|8
1723633380000|2024-08-14 11:03:00|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|12
1723633390000|2024-08-14 11:03:10|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723633400000|2024-08-14 11:03:20|50.39|50.09|50.39|50.09|50.39|50.09|50.36|50.06|14
1723633410000|2024-08-14 11:03:30|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|8
1723633420000|2024-08-14 11:03:40|50.39|50.09|50.39|50.09|50.4|50.1|50.37|50.07|15
1723633430000|2024-08-14 11:03:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723633440000|2024-08-14 11:04:00|50.39|50.09|50.38|50.08|50.41|50.11|50.38|50.08|15
1723633450000|2024-08-14 11:04:10|50.39|50.09|50.38|50.08|50.39|50.09|50.36|50.06|12
1723633460000|2024-08-14 11:04:20|50.37|50.07|50.35|50.05|50.38|50.08|50.35|50.05|18
1723633470000|2024-08-14 11:04:30|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|15
1723633480000|2024-08-14 11:04:40|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|6
1723633490000|2024-08-14 11:04:50|50.36|50.06|50.34|50.04|50.36|50.06|50.32|50.02|11
1723633500000|2024-08-14 11:05:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|13
1723633510000|2024-08-14 11:05:10|50.32|50.02|50.32|50.02|50.34|50.04|50.32|50.02|7
1723633520000|2024-08-14 11:05:20|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|10
1723633530000|2024-08-14 11:05:30|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|13
1723633540000|2024-08-14 11:05:40|50.32|50.02|50.34|50.04|50.35|50.05|50.32|50.02|18
1723633550000|2024-08-14 11:05:50|50.33|50.03|50.36|50.06|50.37|50.07|50.33|50.03|18
1723633560000|2024-08-14 11:06:00|50.34|50.04|50.34|50.04|50.36|50.06|50.33|50.03|14
1723633570000|2024-08-14 11:06:10|50.33|50.03|50.33|50.03|50.34|50.04|50.31|50.01|10
1723633580000|2024-08-14 11:06:20|50.32|50.02|50.34|50.04|50.34|50.04|50.31|50.01|10
1723633590000|2024-08-14 11:06:30|50.32|50.02|50.33|50.03|50.35|50.05|50.32|50.02|14
1723633600000|2024-08-14 11:06:40|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|11
1723633610000|2024-08-14 11:06:50|50.33|50.03|50.34|50.04|50.35|50.05|50.32|50.02|11
1723633620000|2024-08-14 11:07:00|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|11
1723633630000|2024-08-14 11:07:10|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|6
1723633640000|2024-08-14 11:07:20|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723633650000|2024-08-14 11:07:30|50.34|50.04|50.32|50.02|50.34|50.04|50.3|50|13
1723633660000|2024-08-14 11:07:40|50.33|50.03|50.27|49.97|50.33|50.03|50.27|49.97|7
1723633670000|2024-08-14 11:07:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723633680000|2024-08-14 11:08:00|50.33|50.03|50.33|50.03|50.35|50.05|50.31|50.01|13
1723633690000|2024-08-14 11:08:10|50.34|50.04|50.3|50|50.34|50.04|50.3|50|5
1723633700000|2024-08-14 11:08:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723633710000|2024-08-14 11:08:30|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|4
1723633720000|2024-08-14 11:08:40|50.33|50.03|50.3|50|50.33|50.03|50.3|50|3
1723633730000|2024-08-14 11:08:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723633740000|2024-08-14 11:09:00|50.29|49.99|50.32|50.02|50.33|50.03|50.29|49.99|9
1723633750000|2024-08-14 11:09:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723633760000|2024-08-14 11:09:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723633790000|2024-08-14 11:09:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723633810000|2024-08-14 11:10:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723633820000|2024-08-14 11:10:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723633840000|2024-08-14 11:10:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723633850000|2024-08-14 11:10:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723633860000|2024-08-14 11:11:00|50.31|50.01|50.3|50|50.32|50.02|50.3|50|3
1723633870000|2024-08-14 11:11:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723633880000|2024-08-14 11:11:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723633890000|2024-08-14 11:11:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723633900000|2024-08-14 11:11:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723633910000|2024-08-14 11:11:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723633920000|2024-08-14 11:12:00|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723633930000|2024-08-14 11:12:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723633940000|2024-08-14 11:12:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723633950000|2024-08-14 11:12:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|11
1723633960000|2024-08-14 11:12:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723633970000|2024-08-14 11:12:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723633980000|2024-08-14 11:13:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|14
1723633990000|2024-08-14 11:13:10|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723634000000|2024-08-14 11:13:20|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723634010000|2024-08-14 11:13:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|9
1723634020000|2024-08-14 11:13:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723634030000|2024-08-14 11:13:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723634040000|2024-08-14 11:14:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723634070000|2024-08-14 11:14:30|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723634080000|2024-08-14 11:14:40|50.29|49.99|50.3|50|50.3|50|50.28|49.98|8
1723634090000|2024-08-14 11:14:50|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1723634100000|2024-08-14 11:15:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723634120000|2024-08-14 11:15:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723634130000|2024-08-14 11:15:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723634140000|2024-08-14 11:15:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723634150000|2024-08-14 11:15:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723634160000|2024-08-14 11:16:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723634170000|2024-08-14 11:16:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723634190000|2024-08-14 11:16:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723634210000|2024-08-14 11:16:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|6
1723634220000|2024-08-14 11:17:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723634230000|2024-08-14 11:17:10|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|9
1723634240000|2024-08-14 11:17:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723634260000|2024-08-14 11:17:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723634270000|2024-08-14 11:17:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|9
1723634280000|2024-08-14 11:18:00|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|8
1723634290000|2024-08-14 11:18:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|7
1723634300000|2024-08-14 11:18:20|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|14
1723634310000|2024-08-14 11:18:30|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|4
1723634330000|2024-08-14 11:18:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723634340000|2024-08-14 11:19:00|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1723634350000|2024-08-14 11:19:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723634360000|2024-08-14 11:19:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723634370000|2024-08-14 11:19:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723634380000|2024-08-14 11:19:40|50.24|49.94|50.18|49.88|50.24|49.94|50.18|49.88|9
1723634440000|2024-08-14 11:20:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723634450000|2024-08-14 11:20:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723634470000|2024-08-14 11:21:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723634510000|2024-08-14 11:21:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723634520000|2024-08-14 11:22:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723634550000|2024-08-14 11:22:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723634560000|2024-08-14 11:22:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723634570000|2024-08-14 11:22:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723634580000|2024-08-14 11:23:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723634640000|2024-08-14 11:24:00|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|5
1723634650000|2024-08-14 11:24:10|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|14
1723634660000|2024-08-14 11:24:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723634670000|2024-08-14 11:24:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723634690000|2024-08-14 11:24:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723634700000|2024-08-14 11:25:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1723634710000|2024-08-14 11:25:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723634720000|2024-08-14 11:25:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723634730000|2024-08-14 11:25:30|50.29|49.99|50.34|50.04|50.34|50.04|50.28|49.98|9
1723634740000|2024-08-14 11:25:40|50.35|50.05|50.32|50.02|50.36|50.06|50.32|50.02|14
1723634750000|2024-08-14 11:25:50|50.33|50.03|50.35|50.05|50.35|50.05|50.32|50.02|9
1723634760000|2024-08-14 11:26:00|50.36|50.06|50.37|50.07|50.37|50.07|50.34|50.04|14
1723634770000|2024-08-14 11:26:10|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|21
1723634780000|2024-08-14 11:26:20|50.36|50.06|50.39|50.09|50.39|50.09|50.35|50.05|13
1723634790000|2024-08-14 11:26:30|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|14
1723634800000|2024-08-14 11:26:40|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|16
1723634810000|2024-08-14 11:26:50|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|9
1723634820000|2024-08-14 11:27:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723634830000|2024-08-14 11:27:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|11
1723634840000|2024-08-14 11:27:20|50.37|50.07|50.36|50.06|50.38|50.08|50.35|50.05|8
1723634850000|2024-08-14 11:27:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|8
1723634860000|2024-08-14 11:27:40|50.37|50.07|50.35|50.05|50.37|50.07|50.34|50.04|8
1723634870000|2024-08-14 11:27:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1723634880000|2024-08-14 11:28:00|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|13
1723634890000|2024-08-14 11:28:10|50.36|50.06|50.38|50.08|50.38|50.08|50.35|50.05|8
1723634900000|2024-08-14 11:28:20|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|15
1723634910000|2024-08-14 11:28:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723634920000|2024-08-14 11:28:40|50.38|50.08|50.39|50.09|50.39|50.09|50.36|50.06|7
1723634930000|2024-08-14 11:28:50|50.38|50.08|50.4|50.1|50.42|50.12|50.36|50.06|11
1723634940000|2024-08-14 11:29:00|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|4
1723634950000|2024-08-14 11:29:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|5
1723634960000|2024-08-14 11:29:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723634970000|2024-08-14 11:29:30|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|5
1723634980000|2024-08-14 11:29:40|50.44|50.14|50.45|50.15|50.46|50.16|50.43|50.13|8
1723634990000|2024-08-14 11:29:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723635000000|2024-08-14 11:30:00|50.45|50.15|50.38|50.08|50.45|50.15|50.37|50.07|13
1723635010000|2024-08-14 11:30:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|8
1723635020000|2024-08-14 11:30:20|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|9
1723635030000|2024-08-14 11:30:30|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723635040000|2024-08-14 11:30:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723635050000|2024-08-14 11:30:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723635060000|2024-08-14 11:31:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723635070000|2024-08-14 11:31:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723635090000|2024-08-14 11:31:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723635100000|2024-08-14 11:31:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|8
1723635110000|2024-08-14 11:31:50|50.39|50.09|50.44|50.14|50.44|50.14|50.39|50.09|6
1723635120000|2024-08-14 11:32:00|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|9
1723635130000|2024-08-14 11:32:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723635140000|2024-08-14 11:32:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1723635150000|2024-08-14 11:32:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723635160000|2024-08-14 11:32:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1723635170000|2024-08-14 11:32:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723635180000|2024-08-14 11:33:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723635190000|2024-08-14 11:33:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723635200000|2024-08-14 11:33:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723635210000|2024-08-14 11:33:30|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1723635220000|2024-08-14 11:33:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723635230000|2024-08-14 11:33:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723635250000|2024-08-14 11:34:10|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1723635260000|2024-08-14 11:34:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723635270000|2024-08-14 11:34:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723635280000|2024-08-14 11:34:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723635290000|2024-08-14 11:34:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723635300000|2024-08-14 11:35:00|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1723635310000|2024-08-14 11:35:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1723635320000|2024-08-14 11:35:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1723635330000|2024-08-14 11:35:30|50.43|50.13|50.39|50.09|50.44|50.14|50.39|50.09|5
1723635340000|2024-08-14 11:35:40|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|7
1723635350000|2024-08-14 11:35:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723635360000|2024-08-14 11:36:00|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|9
1723635370000|2024-08-14 11:36:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723635390000|2024-08-14 11:36:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723635410000|2024-08-14 11:36:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723635420000|2024-08-14 11:37:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1723635430000|2024-08-14 11:37:10|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1723635450000|2024-08-14 11:37:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723635460000|2024-08-14 11:37:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723635470000|2024-08-14 11:37:50|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723635480000|2024-08-14 11:38:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|13
1723635490000|2024-08-14 11:38:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|16
1723635500000|2024-08-14 11:38:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|15
1723635510000|2024-08-14 11:38:30|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|14
1723635520000|2024-08-14 11:38:40|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|21
1723635530000|2024-08-14 11:38:50|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|9
1723635540000|2024-08-14 11:39:00|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|6
1723635550000|2024-08-14 11:39:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723635560000|2024-08-14 11:39:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723635570000|2024-08-14 11:39:30|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|11
1723635580000|2024-08-14 11:39:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|14
1723635590000|2024-08-14 11:39:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|8
1723635600000|2024-08-14 11:40:00|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|12
1723635610000|2024-08-14 11:40:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723635620000|2024-08-14 11:40:20|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|5
1723635630000|2024-08-14 11:40:30|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|6
1723635640000|2024-08-14 11:40:40|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|16
1723635650000|2024-08-14 11:40:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723635660000|2024-08-14 11:41:00|50.45|50.15|50.49|50.19|50.5|50.2|50.45|50.15|18
1723635670000|2024-08-14 11:41:10|50.5|50.2|50.53|50.23|50.53|50.23|50.49|50.19|13
1723635680000|2024-08-14 11:41:20|50.51|50.21|50.49|50.19|50.51|50.21|50.48|50.18|5
1723635690000|2024-08-14 11:41:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723635700000|2024-08-14 11:41:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|15
1723635710000|2024-08-14 11:41:50|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|8
1723635720000|2024-08-14 11:42:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|17
1723635730000|2024-08-14 11:42:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|12
1723635740000|2024-08-14 11:42:20|50.46|50.16|50.44|50.14|50.47|50.17|50.44|50.14|11
1723635750000|2024-08-14 11:42:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|11
1723635760000|2024-08-14 11:42:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723635770000|2024-08-14 11:42:50|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|13
1723635780000|2024-08-14 11:43:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723635790000|2024-08-14 11:43:10|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723635800000|2024-08-14 11:43:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723635810000|2024-08-14 11:43:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|12
1723635820000|2024-08-14 11:43:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723635830000|2024-08-14 11:43:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723635840000|2024-08-14 11:44:00|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|14
1723635850000|2024-08-14 11:44:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|14
1723635860000|2024-08-14 11:44:20|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|10
1723635870000|2024-08-14 11:44:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|8
1723635880000|2024-08-14 11:44:40|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|9
1723635890000|2024-08-14 11:44:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723635900000|2024-08-14 11:45:00|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|5
1723635910000|2024-08-14 11:45:10|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|10
1723635920000|2024-08-14 11:45:20|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|18
1723635930000|2024-08-14 11:45:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|12
1723635940000|2024-08-14 11:45:40|50.45|50.15|50.41|50.11|50.46|50.16|50.41|50.11|12
1723635950000|2024-08-14 11:45:50|50.42|50.12|50.4|50.1|50.42|50.12|50.39|50.09|9
1723635960000|2024-08-14 11:46:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723635970000|2024-08-14 11:46:10|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|10
1723635980000|2024-08-14 11:46:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|7
1723635990000|2024-08-14 11:46:30|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|17
1723636000000|2024-08-14 11:46:40|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|10
1723636010000|2024-08-14 11:46:50|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|11
1723636020000|2024-08-14 11:47:00|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|3
1723636030000|2024-08-14 11:47:10|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|4
1723636040000|2024-08-14 11:47:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723636050000|2024-08-14 11:47:30|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723636060000|2024-08-14 11:47:40|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|6
1723636070000|2024-08-14 11:47:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|9
1723636080000|2024-08-14 11:48:00|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|14
1723636090000|2024-08-14 11:48:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723636100000|2024-08-14 11:48:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723636110000|2024-08-14 11:48:30|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|15
1723636120000|2024-08-14 11:48:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723636130000|2024-08-14 11:48:50|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|7
1723636140000|2024-08-14 11:49:00|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723636150000|2024-08-14 11:49:10|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1723636160000|2024-08-14 11:49:20|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|4
1723636170000|2024-08-14 11:49:30|50.34|50.04|50.32|50.02|50.36|50.06|50.31|50.01|12
1723636180000|2024-08-14 11:49:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723636190000|2024-08-14 11:49:50|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|13
1723636200000|2024-08-14 11:50:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|5
1723636210000|2024-08-14 11:50:10|50.3|50|50.3|50|50.31|50.01|50.29|49.99|9
1723636220000|2024-08-14 11:50:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723636230000|2024-08-14 11:50:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723636240000|2024-08-14 11:50:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723636250000|2024-08-14 11:50:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723636260000|2024-08-14 11:51:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|8
1723636270000|2024-08-14 11:51:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723636280000|2024-08-14 11:51:20|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|11
1723636290000|2024-08-14 11:51:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723636300000|2024-08-14 11:51:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723636310000|2024-08-14 11:51:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|10
1723636320000|2024-08-14 11:52:00|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723636330000|2024-08-14 11:52:10|50.29|49.99|50.35|50.05|50.35|50.05|50.28|49.98|12
1723636340000|2024-08-14 11:52:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723636350000|2024-08-14 11:52:30|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|9
1723636360000|2024-08-14 11:52:40|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|18
1723636370000|2024-08-14 11:52:50|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|10
1723636380000|2024-08-14 11:53:00|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|5
1723636390000|2024-08-14 11:53:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723636400000|2024-08-14 11:53:20|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1723636410000|2024-08-14 11:53:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1723636420000|2024-08-14 11:53:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723636430000|2024-08-14 11:53:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723636440000|2024-08-14 11:54:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1723636450000|2024-08-14 11:54:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|8
1723636460000|2024-08-14 11:54:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723636470000|2024-08-14 11:54:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|9
1723636480000|2024-08-14 11:54:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|11
1723636490000|2024-08-14 11:54:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|15
1723636500000|2024-08-14 11:55:00|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|17
1723636510000|2024-08-14 11:55:10|50.31|50.01|50.28|49.98|50.32|50.02|50.28|49.98|14
1723636520000|2024-08-14 11:55:20|50.27|49.97|50.26|49.96|50.29|49.99|50.26|49.96|16
1723636530000|2024-08-14 11:55:30|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|8
1723636540000|2024-08-14 11:55:40|50.28|49.98|50.29|49.99|50.31|50.01|50.28|49.98|14
1723636550000|2024-08-14 11:55:50|50.3|50|50.31|50.01|50.32|50.02|50.28|49.98|12
1723636560000|2024-08-14 11:56:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723636570000|2024-08-14 11:56:10|50.3|50|50.27|49.97|50.31|50.01|50.27|49.97|12
1723636580000|2024-08-14 11:56:20|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|13
1723636590000|2024-08-14 11:56:30|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|10
1723636600000|2024-08-14 11:56:40|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|12
1723636610000|2024-08-14 11:56:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723636620000|2024-08-14 11:57:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723636630000|2024-08-14 11:57:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723636640000|2024-08-14 11:57:20|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|9
1723636650000|2024-08-14 11:57:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723636660000|2024-08-14 11:57:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723636670000|2024-08-14 11:57:50|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|10
1723636680000|2024-08-14 11:58:00|50.3|50|50.3|50|50.31|50.01|50.29|49.99|11
1723636690000|2024-08-14 11:58:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723636700000|2024-08-14 11:58:20|50.3|50|50.3|50|50.32|50.02|50.29|49.99|16
1723636710000|2024-08-14 11:58:30|50.31|50.01|50.28|49.98|50.31|50.01|50.28|49.98|7
1723636720000|2024-08-14 11:58:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|9
1723636730000|2024-08-14 11:58:50|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|4
1723636740000|2024-08-14 11:59:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|8
1723636750000|2024-08-14 11:59:10|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|6
1723636760000|2024-08-14 11:59:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723636780000|2024-08-14 11:59:40|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|12
1723636790000|2024-08-14 11:59:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|9
1723636800000|2024-08-14 12:00:00|50.27|49.97|50.26|49.96|50.27|49.97|50.22|49.92|14
1723636810000|2024-08-14 12:00:10|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|10
1723636820000|2024-08-14 12:00:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|11
1723636830000|2024-08-14 12:00:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723636840000|2024-08-14 12:00:40|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|14
1723636850000|2024-08-14 12:00:50|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|5
1723636860000|2024-08-14 12:01:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723636870000|2024-08-14 12:01:10|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|7
1723636880000|2024-08-14 12:01:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|12
1723636890000|2024-08-14 12:01:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1723636900000|2024-08-14 12:01:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723636910000|2024-08-14 12:01:50|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|11
1723636920000|2024-08-14 12:02:00|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|4
1723636930000|2024-08-14 12:02:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723636960000|2024-08-14 12:02:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723636970000|2024-08-14 12:02:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|9
1723636980000|2024-08-14 12:03:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1723636990000|2024-08-14 12:03:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723637000000|2024-08-14 12:03:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|8
1723637010000|2024-08-14 12:03:30|50.22|49.92|50.24|49.94|50.25|49.95|50.22|49.92|7
1723637020000|2024-08-14 12:03:40|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|3
1723637030000|2024-08-14 12:03:50|50.25|49.95|50.24|49.94|50.25|49.95|50.22|49.92|6
1723637040000|2024-08-14 12:04:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723637050000|2024-08-14 12:04:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1723637060000|2024-08-14 12:04:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723637070000|2024-08-14 12:04:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723637080000|2024-08-14 12:04:40|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|3
1723637090000|2024-08-14 12:04:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723637100000|2024-08-14 12:05:00|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|11
1723637110000|2024-08-14 12:05:10|50.25|49.95|50.29|49.99|50.29|49.99|50.25|49.95|14
1723637120000|2024-08-14 12:05:20|50.28|49.98|50.27|49.97|50.29|49.99|50.26|49.96|12
1723637130000|2024-08-14 12:05:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723637140000|2024-08-14 12:05:40|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|9
1723637150000|2024-08-14 12:05:50|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|5
1723637160000|2024-08-14 12:06:00|50.27|49.97|50.27|49.97|50.27|49.97|50.25|49.95|8
1723637170000|2024-08-14 12:06:10|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|6
1723637180000|2024-08-14 12:06:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723637190000|2024-08-14 12:06:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723637200000|2024-08-14 12:06:40|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723637210000|2024-08-14 12:06:50|50.31|50.01|50.29|49.99|50.32|50.02|50.29|49.99|15
1723637220000|2024-08-14 12:07:00|50.3|50|50.32|50.02|50.33|50.03|50.3|50|13
1723637230000|2024-08-14 12:07:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723637240000|2024-08-14 12:07:20|50.32|50.02|50.28|49.98|50.32|50.02|50.27|49.97|14
1723637250000|2024-08-14 12:07:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|9
1723637260000|2024-08-14 12:07:40|50.3|50|50.29|49.99|50.33|50.03|50.29|49.99|8
1723637270000|2024-08-14 12:07:50|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723637280000|2024-08-14 12:08:00|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|5
1723637290000|2024-08-14 12:08:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723637300000|2024-08-14 12:08:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723637310000|2024-08-14 12:08:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723637320000|2024-08-14 12:08:40|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|6
1723637330000|2024-08-14 12:08:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|6
1723637340000|2024-08-14 12:09:00|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|2
1723637370000|2024-08-14 12:09:30|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|6
1723637380000|2024-08-14 12:09:40|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|9
1723637390000|2024-08-14 12:09:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723637400000|2024-08-14 12:10:00|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|3
1723637410000|2024-08-14 12:10:10|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|9
1723637420000|2024-08-14 12:10:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|18
1723637430000|2024-08-14 12:10:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723637440000|2024-08-14 12:10:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723637450000|2024-08-14 12:10:50|50.27|49.97|50.3|50|50.3|50|50.27|49.97|4
1723637460000|2024-08-14 12:11:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723637470000|2024-08-14 12:11:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723637480000|2024-08-14 12:11:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723637490000|2024-08-14 12:11:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723637510000|2024-08-14 12:11:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723637520000|2024-08-14 12:12:00|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|10
1723637530000|2024-08-14 12:12:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1723637540000|2024-08-14 12:12:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|12
1723637550000|2024-08-14 12:12:30|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723637560000|2024-08-14 12:12:40|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|10
1723637570000|2024-08-14 12:12:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1723637580000|2024-08-14 12:13:00|50.27|49.97|50.27|49.97|50.27|49.97|50.24|49.94|10
1723637590000|2024-08-14 12:13:10|50.25|49.95|50.25|49.95|50.27|49.97|50.24|49.94|11
1723637600000|2024-08-14 12:13:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723637610000|2024-08-14 12:13:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1723637620000|2024-08-14 12:13:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723637630000|2024-08-14 12:13:50|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|9
1723637640000|2024-08-14 12:14:00|50.25|49.95|50.2|49.9|50.25|49.95|50.19|49.89|14
1723637650000|2024-08-14 12:14:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723637660000|2024-08-14 12:14:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723637670000|2024-08-14 12:14:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723637680000|2024-08-14 12:14:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723637690000|2024-08-14 12:14:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723637700000|2024-08-14 12:15:00|50.23|49.93|50.23|49.93|50.27|49.97|50.23|49.93|20
1723637710000|2024-08-14 12:15:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723637720000|2024-08-14 12:15:20|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1723637730000|2024-08-14 12:15:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723637740000|2024-08-14 12:15:40|50.24|49.94|50.26|49.96|50.28|49.98|50.24|49.94|16
1723637750000|2024-08-14 12:15:50|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|12
1723637760000|2024-08-14 12:16:00|50.27|49.97|50.3|50|50.31|50.01|50.27|49.97|20
1723637770000|2024-08-14 12:16:10|50.29|49.99|50.32|50.02|50.32|50.02|50.29|49.99|10
1723637780000|2024-08-14 12:16:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|11
1723637790000|2024-08-14 12:16:30|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|9
1723637800000|2024-08-14 12:16:40|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|10
1723637810000|2024-08-14 12:16:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723637820000|2024-08-14 12:17:00|50.3|50|50.3|50|50.31|50.01|50.28|49.98|17
1723637830000|2024-08-14 12:17:10|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|17
1723637840000|2024-08-14 12:17:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|13
1723637850000|2024-08-14 12:17:30|50.31|50.01|50.3|50|50.31|50.01|50.28|49.98|15
1723637860000|2024-08-14 12:17:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|7
1723637870000|2024-08-14 12:17:50|50.28|49.98|50.29|49.99|50.3|50|50.27|49.97|12
1723637880000|2024-08-14 12:18:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|5
1723637890000|2024-08-14 12:18:10|50.28|49.98|50.29|49.99|50.31|50.01|50.28|49.98|16
1723637900000|2024-08-14 12:18:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723637910000|2024-08-14 12:18:30|50.3|50|50.29|49.99|50.3|50|50.28|49.98|12
1723637920000|2024-08-14 12:18:40|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1723637930000|2024-08-14 12:18:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723637940000|2024-08-14 12:19:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723637950000|2024-08-14 12:19:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|10
1723637960000|2024-08-14 12:19:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723637970000|2024-08-14 12:19:30|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|6
1723637990000|2024-08-14 12:19:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|10
1723638000000|2024-08-14 12:20:00|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723638010000|2024-08-14 12:20:10|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|18
1723638020000|2024-08-14 12:20:20|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|15
1723638030000|2024-08-14 12:20:30|50.35|50.05|50.32|50.02|50.37|50.07|50.32|50.02|8
1723638040000|2024-08-14 12:20:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723638050000|2024-08-14 12:20:50|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723638060000|2024-08-14 12:21:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723638070000|2024-08-14 12:21:10|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|5
1723638080000|2024-08-14 12:21:20|50.3|50|50.3|50|50.3|50|50.29|49.99|11
1723638090000|2024-08-14 12:21:30|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|8
1723638100000|2024-08-14 12:21:40|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723638110000|2024-08-14 12:21:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723638120000|2024-08-14 12:22:00|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|13
1723638130000|2024-08-14 12:22:10|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|8
1723638140000|2024-08-14 12:22:20|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|14
1723638150000|2024-08-14 12:22:30|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|13
1723638160000|2024-08-14 12:22:40|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723638170000|2024-08-14 12:22:50|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|6
1723638180000|2024-08-14 12:23:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|7
1723638190000|2024-08-14 12:23:10|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|9
1723638200000|2024-08-14 12:23:20|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|8
1723638210000|2024-08-14 12:23:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723638220000|2024-08-14 12:23:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|8
1723638230000|2024-08-14 12:23:50|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|3
1723638240000|2024-08-14 12:24:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723638250000|2024-08-14 12:24:10|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|6
1723638260000|2024-08-14 12:24:20|50.42|50.12|50.49|50.19|50.49|50.19|50.42|50.12|9
1723638270000|2024-08-14 12:24:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1723638280000|2024-08-14 12:24:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1723638290000|2024-08-14 12:24:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1723638300000|2024-08-14 12:25:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1723638310000|2024-08-14 12:25:10|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|9
1723638320000|2024-08-14 12:25:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723638330000|2024-08-14 12:25:30|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|10
1723638340000|2024-08-14 12:25:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723638360000|2024-08-14 12:26:00|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1723638370000|2024-08-14 12:26:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|10
1723638380000|2024-08-14 12:26:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723638400000|2024-08-14 12:26:40|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1723638410000|2024-08-14 12:26:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723638420000|2024-08-14 12:27:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723638430000|2024-08-14 12:27:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1723638470000|2024-08-14 12:27:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723638480000|2024-08-14 12:28:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723638490000|2024-08-14 12:28:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|8
1723638500000|2024-08-14 12:28:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|7
1723638510000|2024-08-14 12:28:30|50.49|50.19|50.52|50.22|50.53|50.23|50.49|50.19|7
1723638520000|2024-08-14 12:28:40|50.54|50.24|50.57|50.27|50.57|50.27|50.53|50.23|6
1723638530000|2024-08-14 12:28:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723638540000|2024-08-14 12:29:00|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|7
1723638550000|2024-08-14 12:29:10|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|11
1723638560000|2024-08-14 12:29:20|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|12
1723638570000|2024-08-14 12:29:30|50.59|50.29|50.58|50.28|50.6|50.3|50.57|50.27|8
1723638580000|2024-08-14 12:29:40|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|15
1723638590000|2024-08-14 12:29:50|50.58|50.28|50.71|50.41|50.71|50.41|50.57|50.27|15
1723638600000|2024-08-14 12:30:00|50.7|50.4|50.69|50.39|50.74|50.44|50.68|50.38|32
1723638610000|2024-08-14 12:30:10|50.7|50.4|50.7|50.4|50.7|50.4|50.65|50.35|23
1723638620000|2024-08-14 12:30:20|50.69|50.39|50.78|50.48|50.79|50.49|50.69|50.39|22
1723638630000|2024-08-14 12:30:30|50.77|50.47|50.78|50.48|50.8|50.5|50.77|50.47|20
1723638640000|2024-08-14 12:30:40|50.77|50.47|50.69|50.39|50.79|50.49|50.69|50.39|17
1723638650000|2024-08-14 12:30:50|50.7|50.4|50.57|50.27|50.7|50.4|50.55|50.25|21
1723638660000|2024-08-14 12:31:00|50.56|50.26|50.54|50.24|50.58|50.28|50.54|50.24|11
1723638670000|2024-08-14 12:31:10|50.55|50.25|50.4|50.1|50.55|50.25|50.4|50.1|18
1723638680000|2024-08-14 12:31:20|50.41|50.11|50.4|50.1|50.41|50.11|50.38|50.08|15
1723638690000|2024-08-14 12:31:30|50.39|50.09|50.3|50|50.39|50.09|50.29|49.99|21
1723638700000|2024-08-14 12:31:40|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|17
1723638710000|2024-08-14 12:31:50|50.28|49.98|50.29|49.99|50.31|50.01|50.27|49.97|23
1723638720000|2024-08-14 12:32:00|50.3|50|50.23|49.93|50.3|50|50.2|49.9|18
1723638730000|2024-08-14 12:32:10|50.22|49.92|50.17|49.87|50.23|49.93|50.11|49.81|22
1723638740000|2024-08-14 12:32:20|50.15|49.85|50.17|49.87|50.17|49.87|50.1|49.8|22
1723638750000|2024-08-14 12:32:30|50.16|49.86|50.18|49.88|50.18|49.88|50.12|49.82|24
1723638760000|2024-08-14 12:32:40|50.15|49.85|50.17|49.87|50.18|49.88|50.13|49.83|22
1723638770000|2024-08-14 12:32:50|50.14|49.84|50.17|49.87|50.19|49.89|50.14|49.84|24
1723638780000|2024-08-14 12:33:00|50.18|49.88|50.19|49.89|50.2|49.9|50.16|49.86|24
1723638790000|2024-08-14 12:33:10|50.2|49.9|50.31|50.01|50.32|50.02|50.2|49.9|21
1723638800000|2024-08-14 12:33:20|50.32|50.02|50.41|50.11|50.41|50.11|50.32|50.02|19
1723638810000|2024-08-14 12:33:30|50.4|50.1|50.38|50.08|50.48|50.18|50.38|50.08|24
1723638820000|2024-08-14 12:33:40|50.37|50.07|50.41|50.11|50.41|50.11|50.36|50.06|24
1723638830000|2024-08-14 12:33:50|50.4|50.1|50.41|50.11|50.47|50.17|50.4|50.1|23
1723638840000|2024-08-14 12:34:00|50.42|50.12|50.47|50.17|50.49|50.19|50.42|50.12|23
1723638850000|2024-08-14 12:34:10|50.49|50.19|50.56|50.26|50.56|50.26|50.46|50.16|20
1723638860000|2024-08-14 12:34:20|50.54|50.24|50.56|50.26|50.57|50.27|50.5|50.2|23
1723638870000|2024-08-14 12:34:30|50.53|50.23|50.56|50.26|50.56|50.26|50.53|50.23|20
1723638880000|2024-08-14 12:34:40|50.53|50.23|50.45|50.15|50.56|50.26|50.42|50.12|13
1723638890000|2024-08-14 12:34:50|50.44|50.14|50.46|50.16|50.46|50.16|50.37|50.07|19
1723638900000|2024-08-14 12:35:00|50.44|50.14|50.38|50.08|50.47|50.17|50.38|50.08|29
1723638910000|2024-08-14 12:35:10|50.4|50.1|50.41|50.11|50.45|50.15|50.37|50.07|20
1723638920000|2024-08-14 12:35:20|50.39|50.09|50.35|50.05|50.41|50.11|50.35|50.05|21
1723638930000|2024-08-14 12:35:30|50.34|50.04|50.37|50.07|50.39|50.09|50.34|50.04|12
1723638940000|2024-08-14 12:35:40|50.38|50.08|50.38|50.08|50.46|50.16|50.37|50.07|23
1723638950000|2024-08-14 12:35:50|50.39|50.09|50.38|50.08|50.39|50.09|50.35|50.05|16
1723638960000|2024-08-14 12:36:00|50.39|50.09|50.45|50.15|50.45|50.15|50.38|50.08|15
1723638970000|2024-08-14 12:36:10|50.44|50.14|50.4|50.1|50.45|50.15|50.37|50.07|17
1723638980000|2024-08-14 12:36:20|50.41|50.11|50.45|50.15|50.45|50.15|50.38|50.08|17
1723638990000|2024-08-14 12:36:30|50.43|50.13|50.41|50.11|50.43|50.13|50.39|50.09|13
1723639000000|2024-08-14 12:36:40|50.4|50.1|50.42|50.12|50.46|50.16|50.39|50.09|23
1723639010000|2024-08-14 12:36:50|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|11
1723639020000|2024-08-14 12:37:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|17
1723639030000|2024-08-14 12:37:10|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|19
1723639040000|2024-08-14 12:37:20|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|23
1723639050000|2024-08-14 12:37:30|50.38|50.08|50.39|50.09|50.4|50.1|50.36|50.06|16
1723639060000|2024-08-14 12:37:40|50.4|50.1|50.47|50.17|50.47|50.17|50.4|50.1|8
1723639070000|2024-08-14 12:37:50|50.46|50.16|50.52|50.22|50.52|50.22|50.44|50.14|19
1723639080000|2024-08-14 12:38:00|50.53|50.23|50.66|50.36|50.67|50.37|50.53|50.23|24
1723639090000|2024-08-14 12:38:10|50.65|50.35|50.6|50.3|50.66|50.36|50.59|50.29|21
1723639100000|2024-08-14 12:38:20|50.59|50.29|50.66|50.36|50.66|50.36|50.59|50.29|12
1723639110000|2024-08-14 12:38:30|50.67|50.37|50.62|50.32|50.67|50.37|50.6|50.3|18
1723639120000|2024-08-14 12:38:40|50.61|50.31|50.67|50.37|50.67|50.37|50.6|50.3|17
1723639130000|2024-08-14 12:38:50|50.66|50.36|50.67|50.37|50.69|50.39|50.65|50.35|11
1723639140000|2024-08-14 12:39:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|4
1723639150000|2024-08-14 12:39:10|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|15
1723639160000|2024-08-14 12:39:20|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|9
1723639170000|2024-08-14 12:39:30|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|4
1723639180000|2024-08-14 12:39:40|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|5
1723639200000|2024-08-14 12:40:00|50.69|50.39|50.78|50.48|50.78|50.48|50.69|50.39|14
1723639210000|2024-08-14 12:40:10|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|11
1723639220000|2024-08-14 12:40:20|50.73|50.43|50.68|50.38|50.73|50.43|50.68|50.38|10
1723639230000|2024-08-14 12:40:30|50.67|50.37|50.68|50.38|50.68|50.38|50.62|50.32|18
1723639240000|2024-08-14 12:40:40|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|21
1723639250000|2024-08-14 12:40:50|50.66|50.36|50.67|50.37|50.68|50.38|50.63|50.33|14
1723639260000|2024-08-14 12:41:00|50.66|50.36|50.67|50.37|50.67|50.37|50.59|50.29|17
1723639270000|2024-08-14 12:41:10|50.64|50.34|50.66|50.36|50.68|50.38|50.63|50.33|17
1723639280000|2024-08-14 12:41:20|50.64|50.34|50.66|50.36|50.68|50.38|50.64|50.34|14
1723639290000|2024-08-14 12:41:30|50.65|50.35|50.62|50.32|50.68|50.38|50.6|50.3|22
1723639300000|2024-08-14 12:41:40|50.63|50.33|50.65|50.35|50.68|50.38|50.63|50.33|16
1723639310000|2024-08-14 12:41:50|50.67|50.37|50.67|50.37|50.69|50.39|50.65|50.35|13
1723639320000|2024-08-14 12:42:00|50.65|50.35|50.69|50.39|50.77|50.47|50.65|50.35|19
1723639330000|2024-08-14 12:42:10|50.7|50.4|50.78|50.48|50.78|50.48|50.7|50.4|16
1723639340000|2024-08-14 12:42:20|50.77|50.47|50.77|50.47|50.79|50.49|50.77|50.47|6
1723639350000|2024-08-14 12:42:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|6
1723639360000|2024-08-14 12:42:40|50.78|50.48|50.77|50.47|50.78|50.48|50.74|50.44|26
1723639370000|2024-08-14 12:42:50|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|22
1723639380000|2024-08-14 12:43:00|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|21
1723639390000|2024-08-14 12:43:10|50.78|50.48|50.87|50.57|50.87|50.57|50.78|50.48|13
1723639400000|2024-08-14 12:43:20|50.88|50.58|50.88|50.58|50.89|50.59|50.87|50.57|12
1723639410000|2024-08-14 12:43:30|50.87|50.57|50.87|50.57|50.88|50.58|50.84|50.54|16
1723639420000|2024-08-14 12:43:40|50.89|50.59|50.88|50.58|50.9|50.6|50.87|50.57|14
1723639430000|2024-08-14 12:43:50|50.87|50.57|50.89|50.59|50.89|50.59|50.86|50.56|26
1723639440000|2024-08-14 12:44:00|50.88|50.58|50.87|50.57|50.89|50.59|50.85|50.55|19
1723639450000|2024-08-14 12:44:10|50.88|50.58|50.87|50.57|50.88|50.58|50.85|50.55|18
1723639460000|2024-08-14 12:44:20|50.85|50.55|50.87|50.57|50.88|50.58|50.85|50.55|19
1723639470000|2024-08-14 12:44:30|50.86|50.56|50.87|50.57|50.88|50.58|50.85|50.55|13
1723639480000|2024-08-14 12:44:40|50.88|50.58|50.81|50.51|50.88|50.58|50.81|50.51|20
1723639490000|2024-08-14 12:44:50|50.8|50.5|50.79|50.49|50.82|50.52|50.78|50.48|17
1723639500000|2024-08-14 12:45:00|50.78|50.48|50.72|50.42|50.81|50.51|50.72|50.42|21
1723639510000|2024-08-14 12:45:10|50.71|50.41|50.68|50.38|50.78|50.48|50.68|50.38|19
1723639520000|2024-08-14 12:45:20|50.69|50.39|50.62|50.32|50.7|50.4|50.62|50.32|22
1723639530000|2024-08-14 12:45:30|50.63|50.33|50.67|50.37|50.7|50.4|50.63|50.33|22
1723639540000|2024-08-14 12:45:40|50.68|50.38|50.62|50.32|50.69|50.39|50.62|50.32|16
1723639550000|2024-08-14 12:45:50|50.64|50.34|50.6|50.3|50.64|50.34|50.59|50.29|13
1723639560000|2024-08-14 12:46:00|50.59|50.29|50.69|50.39|50.69|50.39|50.59|50.29|24
1723639570000|2024-08-14 12:46:10|50.68|50.38|50.67|50.37|50.69|50.39|50.63|50.33|17
1723639580000|2024-08-14 12:46:20|50.65|50.35|50.72|50.42|50.72|50.42|50.65|50.35|19
1723639590000|2024-08-14 12:46:30|50.73|50.43|50.79|50.49|50.79|50.49|50.71|50.41|22
1723639600000|2024-08-14 12:46:40|50.78|50.48|50.79|50.49|50.8|50.5|50.75|50.45|16
1723639610000|2024-08-14 12:46:50|50.8|50.5|50.79|50.49|50.8|50.5|50.76|50.46|20
1723639620000|2024-08-14 12:47:00|50.78|50.48|50.83|50.53|50.84|50.54|50.77|50.47|18
1723639630000|2024-08-14 12:47:10|50.82|50.52|50.8|50.5|50.85|50.55|50.8|50.5|14
1723639640000|2024-08-14 12:47:20|50.79|50.49|50.73|50.43|50.82|50.52|50.73|50.43|20
1723639650000|2024-08-14 12:47:30|50.72|50.42|50.69|50.39|50.72|50.42|50.69|50.39|13
1723639660000|2024-08-14 12:47:40|50.7|50.4|50.69|50.39|50.71|50.41|50.67|50.37|23
1723639670000|2024-08-14 12:47:50|50.68|50.38|50.67|50.37|50.71|50.41|50.67|50.37|16
1723639680000|2024-08-14 12:48:00|50.64|50.34|50.69|50.39|50.69|50.39|50.63|50.33|19
1723639690000|2024-08-14 12:48:10|50.64|50.34|50.61|50.31|50.67|50.37|50.6|50.3|15
1723639700000|2024-08-14 12:48:20|50.62|50.32|50.6|50.3|50.64|50.34|50.6|50.3|22
1723639710000|2024-08-14 12:48:30|50.62|50.32|50.62|50.32|50.67|50.37|50.61|50.31|16
1723639720000|2024-08-14 12:48:40|50.61|50.31|50.61|50.31|50.63|50.33|50.59|50.29|18
1723639730000|2024-08-14 12:48:50|50.6|50.3|50.61|50.31|50.61|50.31|50.58|50.28|9
1723639740000|2024-08-14 12:49:00|50.6|50.3|50.52|50.22|50.6|50.3|50.52|50.22|14
1723639750000|2024-08-14 12:49:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723639760000|2024-08-14 12:49:20|50.51|50.21|50.49|50.19|50.51|50.21|50.47|50.17|13
1723639770000|2024-08-14 12:49:30|50.51|50.21|50.53|50.23|50.6|50.3|50.49|50.19|16
1723639780000|2024-08-14 12:49:40|50.55|50.25|50.62|50.32|50.62|50.32|50.55|50.25|15
1723639790000|2024-08-14 12:49:50|50.61|50.31|50.58|50.28|50.63|50.33|50.57|50.27|25
1723639800000|2024-08-14 12:50:00|50.56|50.26|50.61|50.31|50.62|50.32|50.56|50.26|15
1723639810000|2024-08-14 12:50:10|50.62|50.32|50.61|50.31|50.63|50.33|50.58|50.28|24
1723639820000|2024-08-14 12:50:20|50.6|50.3|50.61|50.31|50.61|50.31|50.55|50.25|16
1723639830000|2024-08-14 12:50:30|50.62|50.32|50.61|50.31|50.63|50.33|50.59|50.29|21
1723639840000|2024-08-14 12:50:40|50.6|50.3|50.61|50.31|50.62|50.32|50.59|50.29|19
1723639850000|2024-08-14 12:50:50|50.6|50.3|50.54|50.24|50.61|50.31|50.54|50.24|15
1723639860000|2024-08-14 12:51:00|50.52|50.22|50.6|50.3|50.62|50.32|50.52|50.22|25
1723639870000|2024-08-14 12:51:10|50.61|50.31|50.53|50.23|50.61|50.31|50.52|50.22|14
1723639880000|2024-08-14 12:51:20|50.54|50.24|50.52|50.22|50.54|50.24|50.51|50.21|10
1723639890000|2024-08-14 12:51:30|50.53|50.23|50.49|50.19|50.53|50.23|50.48|50.18|6
1723639900000|2024-08-14 12:51:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723639910000|2024-08-14 12:51:50|50.47|50.17|50.52|50.22|50.52|50.22|50.47|50.17|7
1723639920000|2024-08-14 12:52:00|50.51|50.21|50.48|50.18|50.53|50.23|50.48|50.18|9
1723639930000|2024-08-14 12:52:10|50.47|50.17|50.43|50.13|50.47|50.17|50.43|50.13|7
1723639940000|2024-08-14 12:52:20|50.42|50.12|50.5|50.2|50.5|50.2|50.42|50.12|12
1723639950000|2024-08-14 12:52:30|50.49|50.19|50.44|50.14|50.51|50.21|50.43|50.13|21
1723639960000|2024-08-14 12:52:40|50.43|50.13|50.41|50.11|50.43|50.13|50.39|50.09|11
1723639970000|2024-08-14 12:52:50|50.42|50.12|50.4|50.1|50.42|50.12|50.37|50.07|21
1723639980000|2024-08-14 12:53:00|50.41|50.11|50.43|50.13|50.49|50.19|50.39|50.09|28
1723639990000|2024-08-14 12:53:10|50.42|50.12|50.51|50.21|50.52|50.22|50.42|50.12|27
1723640000000|2024-08-14 12:53:20|50.52|50.22|50.52|50.22|50.53|50.23|50.5|50.2|14
1723640010000|2024-08-14 12:53:30|50.51|50.21|50.54|50.24|50.54|50.24|50.5|50.2|16
1723640020000|2024-08-14 12:53:40|50.52|50.22|50.52|50.22|50.54|50.24|50.51|50.21|13
1723640030000|2024-08-14 12:53:50|50.51|50.21|50.59|50.29|50.6|50.3|50.51|50.21|20
1723640040000|2024-08-14 12:54:00|50.6|50.3|50.57|50.27|50.6|50.3|50.55|50.25|22
1723640050000|2024-08-14 12:54:10|50.59|50.29|50.61|50.31|50.62|50.32|50.59|50.29|18
1723640060000|2024-08-14 12:54:20|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|13
1723640070000|2024-08-14 12:54:30|50.59|50.29|50.5|50.2|50.59|50.29|50.5|50.2|17
1723640080000|2024-08-14 12:54:40|50.52|50.22|50.49|50.19|50.52|50.22|50.49|50.19|10
1723640090000|2024-08-14 12:54:50|50.48|50.18|50.5|50.2|50.51|50.21|50.47|50.17|15
1723640100000|2024-08-14 12:55:00|50.51|50.21|50.51|50.21|50.51|50.21|50.48|50.18|13
1723640110000|2024-08-14 12:55:10|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|17
1723640120000|2024-08-14 12:55:20|50.49|50.19|50.41|50.11|50.49|50.19|50.4|50.1|19
1723640130000|2024-08-14 12:55:30|50.4|50.1|50.4|50.1|50.42|50.12|50.4|50.1|13
1723640140000|2024-08-14 12:55:40|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|7
1723640150000|2024-08-14 12:55:50|50.42|50.12|50.41|50.11|50.43|50.13|50.4|50.1|10
1723640160000|2024-08-14 12:56:00|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|18
1723640170000|2024-08-14 12:56:10|50.43|50.13|50.5|50.2|50.51|50.21|50.41|50.11|17
1723640180000|2024-08-14 12:56:20|50.49|50.19|50.51|50.21|50.52|50.22|50.48|50.18|12
1723640190000|2024-08-14 12:56:30|50.52|50.22|50.52|50.22|50.52|50.22|50.5|50.2|17
1723640200000|2024-08-14 12:56:40|50.51|50.21|50.5|50.2|50.53|50.23|50.5|50.2|12
1723640210000|2024-08-14 12:56:50|50.51|50.21|50.51|50.21|50.52|50.22|50.49|50.19|10
1723640220000|2024-08-14 12:57:00|50.52|50.22|50.52|50.22|50.53|50.23|50.5|50.2|9
1723640230000|2024-08-14 12:57:10|50.51|50.21|50.51|50.21|50.53|50.23|50.51|50.21|9
1723640240000|2024-08-14 12:57:20|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1723640250000|2024-08-14 12:57:30|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|10
1723640260000|2024-08-14 12:57:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|10
1723640270000|2024-08-14 12:57:50|50.51|50.21|50.52|50.22|50.53|50.23|50.51|50.21|13
1723640280000|2024-08-14 12:58:00|50.54|50.24|50.63|50.33|50.63|50.33|50.52|50.22|25
1723640290000|2024-08-14 12:58:10|50.62|50.32|50.61|50.31|50.63|50.33|50.59|50.29|16
1723640300000|2024-08-14 12:58:20|50.62|50.32|50.64|50.34|50.64|50.34|50.6|50.3|24
1723640310000|2024-08-14 12:58:30|50.63|50.33|50.67|50.37|50.7|50.4|50.63|50.33|22
1723640320000|2024-08-14 12:58:40|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|17
1723640330000|2024-08-14 12:58:50|50.7|50.4|50.71|50.41|50.71|50.41|50.68|50.38|18
1723640340000|2024-08-14 12:59:00|50.7|50.4|50.76|50.46|50.79|50.49|50.69|50.39|19
1723640350000|2024-08-14 12:59:10|50.77|50.47|50.78|50.48|50.79|50.49|50.72|50.42|24
1723640360000|2024-08-14 12:59:20|50.77|50.47|50.76|50.46|50.79|50.49|50.75|50.45|19
1723640370000|2024-08-14 12:59:30|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|6
1723640380000|2024-08-14 12:59:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|4
1723640390000|2024-08-14 12:59:50|50.76|50.46|50.78|50.48|50.79|50.49|50.76|50.46|14
1723640400000|2024-08-14 13:00:00|50.77|50.47|50.75|50.45|50.78|50.48|50.75|50.45|12
1723640410000|2024-08-14 13:00:10|50.76|50.46|50.79|50.49|50.8|50.5|50.74|50.44|19
1723640420000|2024-08-14 13:00:20|50.78|50.48|50.76|50.46|50.78|50.48|50.74|50.44|15
1723640430000|2024-08-14 13:00:30|50.77|50.47|50.75|50.45|50.78|50.48|50.74|50.44|14
1723640440000|2024-08-14 13:00:40|50.74|50.44|50.78|50.48|50.78|50.48|50.73|50.43|23
1723640450000|2024-08-14 13:00:50|50.76|50.46|50.77|50.47|50.79|50.49|50.76|50.46|17
1723640460000|2024-08-14 13:01:00|50.76|50.46|50.81|50.51|50.81|50.51|50.75|50.45|10
1723640470000|2024-08-14 13:01:10|50.8|50.5|50.88|50.58|50.88|50.58|50.78|50.48|15
1723640480000|2024-08-14 13:01:20|50.86|50.56|50.89|50.59|50.89|50.59|50.86|50.56|4
1723640490000|2024-08-14 13:01:30|50.9|50.6|50.9|50.6|50.91|50.61|50.89|50.59|7
1723640500000|2024-08-14 13:01:40|50.94|50.64|50.94|50.64|50.94|50.64|50.92|50.62|5
1723640510000|2024-08-14 13:01:50|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|8
1723640520000|2024-08-14 13:02:00|50.94|50.64|50.91|50.61|50.97|50.67|50.88|50.58|20
1723640530000|2024-08-14 13:02:10|50.9|50.6|50.91|50.61|50.99|50.69|50.9|50.6|20
1723640540000|2024-08-14 13:02:20|50.9|50.6|50.88|50.58|50.9|50.6|50.87|50.57|16
1723640550000|2024-08-14 13:02:30|50.87|50.57|50.86|50.56|50.89|50.59|50.86|50.56|18
1723640560000|2024-08-14 13:02:40|50.87|50.57|50.86|50.56|50.87|50.57|50.81|50.51|18
1723640570000|2024-08-14 13:02:50|50.85|50.55|50.79|50.49|50.85|50.55|50.79|50.49|13
1723640580000|2024-08-14 13:03:00|50.8|50.5|50.77|50.47|50.81|50.51|50.77|50.47|21
1723640590000|2024-08-14 13:03:10|50.78|50.48|50.77|50.47|50.78|50.48|50.74|50.44|13
1723640600000|2024-08-14 13:03:20|50.75|50.45|50.69|50.39|50.78|50.48|50.69|50.39|15
1723640610000|2024-08-14 13:03:30|50.68|50.38|50.66|50.36|50.7|50.4|50.66|50.36|8
1723640620000|2024-08-14 13:03:40|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|12
1723640630000|2024-08-14 13:03:50|50.71|50.41|50.77|50.47|50.77|50.47|50.7|50.4|25
1723640640000|2024-08-14 13:04:00|50.75|50.45|50.79|50.49|50.79|50.49|50.75|50.45|7
1723640650000|2024-08-14 13:04:10|50.8|50.5|50.79|50.49|50.8|50.5|50.77|50.47|15
1723640660000|2024-08-14 13:04:20|50.77|50.47|50.79|50.49|50.8|50.5|50.77|50.47|15
1723640670000|2024-08-14 13:04:30|50.78|50.48|50.77|50.47|50.8|50.5|50.76|50.46|21
1723640680000|2024-08-14 13:04:40|50.78|50.48|50.77|50.47|50.8|50.5|50.77|50.47|20
1723640690000|2024-08-14 13:04:50|50.78|50.48|50.69|50.39|50.78|50.48|50.69|50.39|14
1723640700000|2024-08-14 13:05:00|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|3
1723640710000|2024-08-14 13:05:10|50.69|50.39|50.66|50.36|50.7|50.4|50.66|50.36|12
1723640720000|2024-08-14 13:05:20|50.67|50.37|50.68|50.38|50.69|50.39|50.65|50.35|19
1723640730000|2024-08-14 13:05:30|50.67|50.37|50.66|50.36|50.69|50.39|50.65|50.35|20
1723640740000|2024-08-14 13:05:40|50.63|50.33|50.64|50.34|50.67|50.37|50.62|50.32|18
1723640750000|2024-08-14 13:05:50|50.65|50.35|50.69|50.39|50.69|50.39|50.65|50.35|16
1723640760000|2024-08-14 13:06:00|50.68|50.38|50.66|50.36|50.69|50.39|50.66|50.36|10
1723640770000|2024-08-14 13:06:10|50.64|50.34|50.67|50.37|50.68|50.38|50.64|50.34|19
1723640780000|2024-08-14 13:06:20|50.66|50.36|50.68|50.38|50.68|50.38|50.63|50.33|21
1723640790000|2024-08-14 13:06:30|50.67|50.37|50.66|50.36|50.68|50.38|50.64|50.34|20
1723640800000|2024-08-14 13:06:40|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|15
1723640810000|2024-08-14 13:06:50|50.65|50.35|50.65|50.35|50.67|50.37|50.64|50.34|18
1723640820000|2024-08-14 13:07:00|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|14
1723640830000|2024-08-14 13:07:10|50.64|50.34|50.62|50.32|50.67|50.37|50.61|50.31|8
1723640840000|2024-08-14 13:07:20|50.61|50.31|50.67|50.37|50.69|50.39|50.6|50.3|13
1723640850000|2024-08-14 13:07:30|50.68|50.38|50.66|50.36|50.69|50.39|50.66|50.36|25
1723640860000|2024-08-14 13:07:40|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|21
1723640870000|2024-08-14 13:07:50|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|15
1723640880000|2024-08-14 13:08:00|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|6
1723640890000|2024-08-14 13:08:10|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|12
1723640900000|2024-08-14 13:08:20|50.67|50.37|50.67|50.37|50.7|50.4|50.67|50.37|15
1723640910000|2024-08-14 13:08:30|50.66|50.36|50.6|50.3|50.67|50.37|50.6|50.3|6
1723640920000|2024-08-14 13:08:40|50.65|50.35|50.6|50.3|50.66|50.36|50.6|50.3|7
1723640930000|2024-08-14 13:08:50|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1723640940000|2024-08-14 13:09:00|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723640950000|2024-08-14 13:09:10|50.58|50.28|50.57|50.27|50.6|50.3|50.55|50.25|17
1723640960000|2024-08-14 13:09:20|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|8
1723640970000|2024-08-14 13:09:30|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|9
1723640980000|2024-08-14 13:09:40|50.6|50.3|50.59|50.29|50.61|50.31|50.58|50.28|12
1723640990000|2024-08-14 13:09:50|50.6|50.3|50.58|50.28|50.6|50.3|50.56|50.26|15
1723641000000|2024-08-14 13:10:00|50.56|50.26|50.61|50.31|50.61|50.31|50.56|50.26|18
1723641010000|2024-08-14 13:10:10|50.62|50.32|50.63|50.33|50.63|50.33|50.6|50.3|11
1723641020000|2024-08-14 13:10:20|50.66|50.36|50.71|50.41|50.71|50.41|50.65|50.35|10
1723641030000|2024-08-14 13:10:30|50.72|50.42|50.71|50.41|50.73|50.43|50.69|50.39|9
1723641040000|2024-08-14 13:10:40|50.69|50.39|50.7|50.4|50.72|50.42|50.68|50.38|18
1723641050000|2024-08-14 13:10:50|50.71|50.41|50.71|50.41|50.72|50.42|50.69|50.39|15
1723641060000|2024-08-14 13:11:00|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|11
1723641070000|2024-08-14 13:11:10|50.7|50.4|50.71|50.41|50.72|50.42|50.68|50.38|16
1723641080000|2024-08-14 13:11:20|50.69|50.39|50.72|50.42|50.72|50.42|50.69|50.39|14
1723641090000|2024-08-14 13:11:30|50.73|50.43|50.8|50.5|50.8|50.5|50.71|50.41|12
1723641100000|2024-08-14 13:11:40|50.79|50.49|50.8|50.5|50.81|50.51|50.76|50.46|18
1723641110000|2024-08-14 13:11:50|50.78|50.48|50.76|50.46|50.79|50.49|50.75|50.45|15
1723641120000|2024-08-14 13:12:00|50.75|50.45|50.68|50.38|50.78|50.48|50.68|50.38|16
1723641130000|2024-08-14 13:12:10|50.7|50.4|50.69|50.39|50.71|50.41|50.66|50.36|23
1723641140000|2024-08-14 13:12:20|50.68|50.38|50.68|50.38|50.69|50.39|50.65|50.35|13
1723641150000|2024-08-14 13:12:30|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|12
1723641160000|2024-08-14 13:12:40|50.67|50.37|50.61|50.31|50.68|50.38|50.59|50.29|16
1723641170000|2024-08-14 13:12:50|50.6|50.3|50.58|50.28|50.61|50.31|50.57|50.27|11
1723641180000|2024-08-14 13:13:00|50.55|50.25|50.57|50.27|50.58|50.28|50.55|50.25|9
1723641190000|2024-08-14 13:13:10|50.58|50.28|50.56|50.26|50.6|50.3|50.56|50.26|6
1723641200000|2024-08-14 13:13:20|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|3
1723641210000|2024-08-14 13:13:30|50.55|50.25|50.57|50.27|50.58|50.28|50.55|50.25|13
1723641220000|2024-08-14 13:13:40|50.56|50.26|50.49|50.19|50.58|50.28|50.49|50.19|18
1723641230000|2024-08-14 13:13:50|50.48|50.18|50.45|50.15|50.49|50.19|50.45|50.15|6
1723641240000|2024-08-14 13:14:00|50.46|50.16|50.48|50.18|50.49|50.19|50.41|50.11|20
1723641250000|2024-08-14 13:14:10|50.5|50.2|50.52|50.22|50.53|50.23|50.46|50.16|22
1723641260000|2024-08-14 13:14:20|50.54|50.24|50.6|50.3|50.61|50.31|50.54|50.24|19
1723641270000|2024-08-14 13:14:30|50.61|50.31|50.57|50.27|50.61|50.31|50.55|50.25|16
1723641280000|2024-08-14 13:14:40|50.59|50.29|50.61|50.31|50.62|50.32|50.57|50.27|21
1723641290000|2024-08-14 13:14:50|50.62|50.32|50.63|50.33|50.63|50.33|50.6|50.3|11
1723641300000|2024-08-14 13:15:00|50.62|50.32|50.59|50.29|50.62|50.32|50.58|50.28|19
1723641310000|2024-08-14 13:15:10|50.6|50.3|50.61|50.31|50.61|50.31|50.57|50.27|18
1723641320000|2024-08-14 13:15:20|50.6|50.3|50.59|50.29|50.6|50.3|50.56|50.26|21
1723641330000|2024-08-14 13:15:30|50.58|50.28|50.59|50.29|50.59|50.29|50.55|50.25|13
1723641340000|2024-08-14 13:15:40|50.58|50.28|50.58|50.28|50.6|50.3|50.55|50.25|17
1723641350000|2024-08-14 13:15:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|8
1723641360000|2024-08-14 13:16:00|50.6|50.3|50.51|50.21|50.6|50.3|50.5|50.2|22
1723641370000|2024-08-14 13:16:10|50.52|50.22|50.51|50.21|50.55|50.25|50.5|50.2|14
1723641380000|2024-08-14 13:16:20|50.52|50.22|50.58|50.28|50.58|50.28|50.52|50.22|20
1723641390000|2024-08-14 13:16:30|50.57|50.27|50.55|50.25|50.58|50.28|50.51|50.21|22
1723641400000|2024-08-14 13:16:40|50.57|50.27|50.59|50.29|50.6|50.3|50.55|50.25|18
1723641410000|2024-08-14 13:16:50|50.58|50.28|50.61|50.31|50.61|50.31|50.57|50.27|13
1723641420000|2024-08-14 13:17:00|50.6|50.3|50.59|50.29|50.6|50.3|50.55|50.25|24
1723641430000|2024-08-14 13:17:10|50.57|50.27|50.57|50.27|50.6|50.3|50.57|50.27|16
1723641440000|2024-08-14 13:17:20|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|15
1723641450000|2024-08-14 13:17:30|50.57|50.27|50.6|50.3|50.6|50.3|50.57|50.27|14
1723641460000|2024-08-14 13:17:40|50.59|50.29|50.69|50.39|50.69|50.39|50.59|50.29|22
1723641470000|2024-08-14 13:17:50|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|16
1723641480000|2024-08-14 13:18:00|50.7|50.4|50.74|50.44|50.74|50.44|50.69|50.39|13
1723641490000|2024-08-14 13:18:10|50.73|50.43|50.77|50.47|50.77|50.47|50.72|50.42|11
1723641500000|2024-08-14 13:18:20|50.76|50.46|50.73|50.43|50.77|50.47|50.72|50.42|8
1723641510000|2024-08-14 13:18:30|50.74|50.44|50.8|50.5|50.8|50.5|50.73|50.43|12
1723641520000|2024-08-14 13:18:40|50.79|50.49|50.78|50.48|50.8|50.5|50.76|50.46|20
1723641530000|2024-08-14 13:18:50|50.79|50.49|50.76|50.46|50.8|50.5|50.76|50.46|17
1723641540000|2024-08-14 13:19:00|50.79|50.49|50.76|50.46|50.8|50.5|50.76|50.46|18
1723641550000|2024-08-14 13:19:10|50.78|50.48|50.82|50.52|50.82|50.52|50.78|50.48|13
1723641560000|2024-08-14 13:19:20|50.8|50.5|50.79|50.49|50.81|50.51|50.76|50.46|16
1723641570000|2024-08-14 13:19:30|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|13
1723641580000|2024-08-14 13:19:40|50.77|50.47|50.8|50.5|50.82|50.52|50.77|50.47|18
1723641590000|2024-08-14 13:19:50|50.82|50.52|50.82|50.52|50.83|50.53|50.8|50.5|13
1723641600000|2024-08-14 13:20:00|50.81|50.51|50.8|50.5|50.81|50.51|50.77|50.47|14
1723641610000|2024-08-14 13:20:10|50.78|50.48|50.8|50.5|50.8|50.5|50.77|50.47|16
1723641620000|2024-08-14 13:20:20|50.78|50.48|50.79|50.49|50.81|50.51|50.77|50.47|19
1723641630000|2024-08-14 13:20:30|50.8|50.5|50.8|50.5|50.83|50.53|50.79|50.49|17
1723641640000|2024-08-14 13:20:40|50.81|50.51|50.8|50.5|50.82|50.52|50.79|50.49|12
1723641650000|2024-08-14 13:20:50|50.81|50.51|50.79|50.49|50.81|50.51|50.78|50.48|7
1723641660000|2024-08-14 13:21:00|50.78|50.48|50.72|50.42|50.79|50.49|50.71|50.41|11
1723641670000|2024-08-14 13:21:10|50.74|50.44|50.73|50.43|50.79|50.49|50.71|50.41|18
1723641680000|2024-08-14 13:21:20|50.74|50.44|50.71|50.41|50.74|50.44|50.7|50.4|16
1723641690000|2024-08-14 13:21:30|50.7|50.4|50.71|50.41|50.72|50.42|50.7|50.4|12
1723641700000|2024-08-14 13:21:40|50.7|50.4|50.73|50.43|50.73|50.43|50.69|50.39|12
1723641710000|2024-08-14 13:21:50|50.72|50.42|50.74|50.44|50.79|50.49|50.72|50.42|19
1723641720000|2024-08-14 13:22:00|50.73|50.43|50.71|50.41|50.73|50.43|50.69|50.39|10
1723641730000|2024-08-14 13:22:10|50.72|50.42|50.72|50.42|50.72|50.42|50.69|50.39|10
1723641740000|2024-08-14 13:22:20|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|7
1723641750000|2024-08-14 13:22:30|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|5
1723641760000|2024-08-14 13:22:40|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|3
1723641770000|2024-08-14 13:22:50|50.72|50.42|50.71|50.41|50.72|50.42|50.7|50.4|5
1723641780000|2024-08-14 13:23:00|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|5
1723641790000|2024-08-14 13:23:10|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|14
1723641800000|2024-08-14 13:23:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|9
1723641810000|2024-08-14 13:23:30|50.7|50.4|50.7|50.4|50.71|50.41|50.67|50.37|16
1723641820000|2024-08-14 13:23:40|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|10
1723641830000|2024-08-14 13:23:50|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|10
1723641840000|2024-08-14 13:24:00|50.7|50.4|50.69|50.39|50.7|50.4|50.67|50.37|12
1723641850000|2024-08-14 13:24:10|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|3
1723641860000|2024-08-14 13:24:20|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1723641870000|2024-08-14 13:24:30|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|6
1723641880000|2024-08-14 13:24:40|50.69|50.39|50.7|50.4|50.72|50.42|50.69|50.39|6
1723641890000|2024-08-14 13:24:50|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|5
1723641900000|2024-08-14 13:25:00|50.72|50.42|50.71|50.41|50.73|50.43|50.71|50.41|10
1723641910000|2024-08-14 13:25:10|50.7|50.4|50.71|50.41|50.71|50.41|50.69|50.39|6
1723641920000|2024-08-14 13:25:20|50.72|50.42|50.69|50.39|50.72|50.42|50.68|50.38|12
1723641930000|2024-08-14 13:25:30|50.7|50.4|50.69|50.39|50.71|50.41|50.68|50.38|12
1723641940000|2024-08-14 13:25:40|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|14
1723641950000|2024-08-14 13:25:50|50.69|50.39|50.69|50.39|50.71|50.41|50.68|50.38|19
1723641960000|2024-08-14 13:26:00|50.7|50.4|50.7|50.4|50.71|50.41|50.68|50.38|16
1723641970000|2024-08-14 13:26:10|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|4
1723641980000|2024-08-14 13:26:20|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|9
1723641990000|2024-08-14 13:26:30|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|13
1723642000000|2024-08-14 13:26:40|50.69|50.39|50.71|50.41|50.72|50.42|50.69|50.39|11
1723642010000|2024-08-14 13:26:50|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723642020000|2024-08-14 13:27:00|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723642030000|2024-08-14 13:27:10|50.71|50.41|50.7|50.4|50.71|50.41|50.68|50.38|12
1723642040000|2024-08-14 13:27:20|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|10
1723642050000|2024-08-14 13:27:30|50.71|50.41|50.71|50.41|50.71|50.41|50.69|50.39|9
1723642060000|2024-08-14 13:27:40|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723642070000|2024-08-14 13:27:50|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|4
1723642080000|2024-08-14 13:28:00|50.7|50.4|50.69|50.39|50.71|50.41|50.68|50.38|17
1723642090000|2024-08-14 13:28:10|50.67|50.37|50.71|50.41|50.72|50.42|50.67|50.37|15
1723642100000|2024-08-14 13:28:20|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|7
1723642110000|2024-08-14 13:28:30|50.71|50.41|50.72|50.42|50.73|50.43|50.71|50.41|4
1723642130000|2024-08-14 13:28:50|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|6
1723642140000|2024-08-14 13:29:00|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|7
1723642150000|2024-08-14 13:29:10|50.7|50.4|50.71|50.41|50.72|50.42|50.7|50.4|8
1723642160000|2024-08-14 13:29:20|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|17
1723642170000|2024-08-14 13:29:30|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|8
1723642180000|2024-08-14 13:29:40|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1723642190000|2024-08-14 13:29:50|50.74|50.44|50.81|50.51|50.82|50.52|50.74|50.44|8
1723642200000|2024-08-14 13:30:00|50.82|50.52|50.79|50.49|50.82|50.52|50.77|50.47|15
1723642210000|2024-08-14 13:30:10|50.78|50.48|50.83|50.53|50.83|50.53|50.78|50.48|17
1723642220000|2024-08-14 13:30:20|50.82|50.52|50.83|50.53|50.84|50.54|50.8|50.5|21
1723642230000|2024-08-14 13:30:30|50.82|50.52|50.83|50.53|50.84|50.54|50.8|50.5|15
1723642240000|2024-08-14 13:30:40|50.82|50.52|50.83|50.53|50.84|50.54|50.81|50.51|14
1723642250000|2024-08-14 13:30:50|50.84|50.54|50.88|50.58|50.9|50.6|50.83|50.53|17
1723642260000|2024-08-14 13:31:00|50.9|50.6|50.89|50.59|50.91|50.61|50.88|50.58|11
1723642270000|2024-08-14 13:31:10|50.88|50.58|50.91|50.61|50.91|50.61|50.88|50.58|13
1723642280000|2024-08-14 13:31:20|50.88|50.58|50.9|50.6|50.91|50.61|50.88|50.58|11
1723642290000|2024-08-14 13:31:30|50.89|50.59|50.89|50.59|50.91|50.61|50.87|50.57|11
1723642300000|2024-08-14 13:31:40|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|7
1723642310000|2024-08-14 13:31:50|50.89|50.59|50.89|50.59|50.9|50.6|50.87|50.57|14
1723642320000|2024-08-14 13:32:00|50.88|50.58|50.82|50.52|50.89|50.59|50.8|50.5|19
1723642330000|2024-08-14 13:32:10|50.81|50.51|50.8|50.5|50.82|50.52|50.79|50.49|14
1723642340000|2024-08-14 13:32:20|50.79|50.49|50.8|50.5|50.81|50.51|50.79|50.49|18
1723642350000|2024-08-14 13:32:30|50.81|50.51|50.8|50.5|50.81|50.51|50.79|50.49|14
1723642360000|2024-08-14 13:32:40|50.81|50.51|50.78|50.48|50.81|50.51|50.78|50.48|11
1723642370000|2024-08-14 13:32:50|50.77|50.47|50.69|50.39|50.79|50.49|50.69|50.39|12
1723642380000|2024-08-14 13:33:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|9
1723642390000|2024-08-14 13:33:10|50.71|50.41|50.68|50.38|50.71|50.41|50.68|50.38|18
1723642400000|2024-08-14 13:33:20|50.69|50.39|50.67|50.37|50.7|50.4|50.67|50.37|21
1723642410000|2024-08-14 13:33:30|50.68|50.38|50.7|50.4|50.72|50.42|50.67|50.37|19
1723642420000|2024-08-14 13:33:40|50.69|50.39|50.67|50.37|50.71|50.41|50.67|50.37|13
1723642430000|2024-08-14 13:33:50|50.68|50.38|50.63|50.33|50.68|50.38|50.61|50.31|15
1723642440000|2024-08-14 13:34:00|50.61|50.31|50.6|50.3|50.68|50.38|50.6|50.3|24
1723642450000|2024-08-14 13:34:10|50.61|50.31|50.59|50.29|50.61|50.31|50.57|50.27|15
1723642460000|2024-08-14 13:34:20|50.58|50.28|50.58|50.28|50.6|50.3|50.57|50.27|20
1723642470000|2024-08-14 13:34:30|50.57|50.27|50.61|50.31|50.61|50.31|50.57|50.27|13
1723642480000|2024-08-14 13:34:40|50.6|50.3|50.56|50.26|50.61|50.31|50.56|50.26|17
1723642490000|2024-08-14 13:34:50|50.58|50.28|50.58|50.28|50.58|50.28|50.5|50.2|20
1723642500000|2024-08-14 13:35:00|50.57|50.27|50.5|50.2|50.59|50.29|50.49|50.19|23
1723642510000|2024-08-14 13:35:10|50.51|50.21|50.59|50.29|50.59|50.29|50.48|50.18|23
1723642520000|2024-08-14 13:35:20|50.58|50.28|50.62|50.32|50.62|50.32|50.57|50.27|18
1723642530000|2024-08-14 13:35:30|50.61|50.31|50.69|50.39|50.69|50.39|50.61|50.31|23
1723642540000|2024-08-14 13:35:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|13
1723642550000|2024-08-14 13:35:50|50.69|50.39|50.69|50.39|50.7|50.4|50.67|50.37|17
1723642560000|2024-08-14 13:36:00|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|16
1723642570000|2024-08-14 13:36:10|50.69|50.39|50.59|50.29|50.7|50.4|50.57|50.27|19
1723642580000|2024-08-14 13:36:20|50.6|50.3|50.61|50.31|50.63|50.33|50.59|50.29|14
1723642590000|2024-08-14 13:36:30|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|14
1723642600000|2024-08-14 13:36:40|50.62|50.32|50.59|50.29|50.62|50.32|50.58|50.28|17
1723642610000|2024-08-14 13:36:50|50.58|50.28|50.6|50.3|50.61|50.31|50.58|50.28|8
1723642620000|2024-08-14 13:37:00|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|15
1723642630000|2024-08-14 13:37:10|50.58|50.28|50.61|50.31|50.61|50.31|50.57|50.27|23
1723642640000|2024-08-14 13:37:20|50.62|50.32|50.62|50.32|50.63|50.33|50.6|50.3|16
1723642650000|2024-08-14 13:37:30|50.61|50.31|50.6|50.3|50.61|50.31|50.59|50.29|12
1723642660000|2024-08-14 13:37:40|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|11
1723642670000|2024-08-14 13:37:50|50.59|50.29|50.61|50.31|50.61|50.31|50.58|50.28|9
1723642680000|2024-08-14 13:38:00|50.6|50.3|50.6|50.3|50.61|50.31|50.58|50.28|13
1723642690000|2024-08-14 13:38:10|50.61|50.31|50.61|50.31|50.63|50.33|50.61|50.31|15
1723642700000|2024-08-14 13:38:20|50.62|50.32|50.62|50.32|50.63|50.33|50.61|50.31|10
1723642710000|2024-08-14 13:38:30|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|12
1723642720000|2024-08-14 13:38:40|50.63|50.33|50.61|50.31|50.63|50.33|50.6|50.3|5
1723642730000|2024-08-14 13:38:50|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|16
1723642740000|2024-08-14 13:39:00|50.63|50.33|50.62|50.32|50.63|50.33|50.61|50.31|8
1723642750000|2024-08-14 13:39:10|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|4
1723642760000|2024-08-14 13:39:20|50.63|50.33|50.62|50.32|50.63|50.33|50.6|50.3|13
1723642770000|2024-08-14 13:39:30|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|8
1723642780000|2024-08-14 13:39:40|50.61|50.31|50.6|50.3|50.62|50.32|50.59|50.29|5
1723642790000|2024-08-14 13:39:50|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|8
1723642800000|2024-08-14 13:40:00|50.61|50.31|50.57|50.27|50.62|50.32|50.57|50.27|11
1723642810000|2024-08-14 13:40:10|50.56|50.26|50.59|50.29|50.61|50.31|50.56|50.26|6
1723642820000|2024-08-14 13:40:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|12
1723642830000|2024-08-14 13:40:30|50.6|50.3|50.53|50.23|50.6|50.3|50.52|50.22|9
1723642840000|2024-08-14 13:40:40|50.52|50.22|50.52|50.22|50.52|50.22|50.5|50.2|3
1723642850000|2024-08-14 13:40:50|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|15
1723642860000|2024-08-14 13:41:00|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|5
1723642870000|2024-08-14 13:41:10|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|11
1723642880000|2024-08-14 13:41:20|50.49|50.19|50.42|50.12|50.49|50.19|50.4|50.1|9
1723642890000|2024-08-14 13:41:30|50.41|50.11|50.4|50.1|50.41|50.11|50.38|50.08|12
1723642900000|2024-08-14 13:41:40|50.41|50.11|50.41|50.11|50.42|50.12|50.39|50.09|9
1723642910000|2024-08-14 13:41:50|50.42|50.12|50.48|50.18|50.5|50.2|50.4|50.1|11
1723642920000|2024-08-14 13:42:00|50.49|50.19|50.5|50.2|50.51|50.21|50.47|50.17|14
1723642930000|2024-08-14 13:42:10|50.49|50.19|50.49|50.19|50.51|50.21|50.47|50.17|17
1723642940000|2024-08-14 13:42:20|50.5|50.2|50.41|50.11|50.5|50.2|50.4|50.1|18
1723642950000|2024-08-14 13:42:30|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|9
1723642960000|2024-08-14 13:42:40|50.4|50.1|50.34|50.04|50.4|50.1|50.34|50.04|10
1723642970000|2024-08-14 13:42:50|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723642980000|2024-08-14 13:43:00|50.31|50.01|50.38|50.08|50.39|50.09|50.31|50.01|9
1723642990000|2024-08-14 13:43:10|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|9
1723643000000|2024-08-14 13:43:20|50.36|50.06|50.29|49.99|50.36|50.06|50.29|49.99|7
1723643010000|2024-08-14 13:43:30|50.28|49.98|50.3|50|50.31|50.01|50.27|49.97|8
1723643020000|2024-08-14 13:43:40|50.29|49.99|50.31|50.01|50.32|50.02|50.29|49.99|17
1723643030000|2024-08-14 13:43:50|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723643040000|2024-08-14 13:44:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|16
1723643050000|2024-08-14 13:44:10|50.27|49.97|50.21|49.91|50.27|49.97|50.19|49.89|7
1723643060000|2024-08-14 13:44:20|50.2|49.9|50.13|49.83|50.2|49.9|50.13|49.83|20
1723643070000|2024-08-14 13:44:30|50.12|49.82|50.15|49.85|50.18|49.88|50.1|49.8|23
1723643080000|2024-08-14 13:44:40|50.16|49.86|50.2|49.9|50.21|49.91|50.14|49.84|21
1723643090000|2024-08-14 13:44:50|50.21|49.91|50.23|49.93|50.27|49.97|50.2|49.9|23
1723643100000|2024-08-14 13:45:00|50.24|49.94|50.29|49.99|50.3|50|50.24|49.94|28
1723643110000|2024-08-14 13:45:10|50.28|49.98|50.29|49.99|50.3|50|50.26|49.96|14
1723643120000|2024-08-14 13:45:20|50.3|50|50.31|50.01|50.36|50.06|50.29|49.99|18
1723643130000|2024-08-14 13:45:30|50.32|50.02|50.38|50.08|50.38|50.08|50.31|50.01|27
1723643140000|2024-08-14 13:45:40|50.37|50.07|50.41|50.11|50.41|50.11|50.37|50.07|14
1723643150000|2024-08-14 13:45:50|50.42|50.12|50.39|50.09|50.43|50.13|50.39|50.09|12
1723643160000|2024-08-14 13:46:00|50.4|50.1|50.4|50.1|50.42|50.12|50.39|50.09|16
1723643170000|2024-08-14 13:46:10|50.39|50.09|50.39|50.09|50.43|50.13|50.38|50.08|21
1723643180000|2024-08-14 13:46:20|50.38|50.08|50.35|50.05|50.41|50.11|50.35|50.05|20
1723643190000|2024-08-14 13:46:30|50.36|50.06|50.29|49.99|50.36|50.06|50.27|49.97|20
1723643200000|2024-08-14 13:46:40|50.28|49.98|50.26|49.96|50.3|50|50.26|49.96|20
1723643210000|2024-08-14 13:46:50|50.27|49.97|50.28|49.98|50.31|50.01|50.27|49.97|15
1723643220000|2024-08-14 13:47:00|50.27|49.97|50.29|49.99|50.3|50|50.26|49.96|20
1723643230000|2024-08-14 13:47:10|50.3|50|50.2|49.9|50.3|50|50.2|49.9|16
1723643240000|2024-08-14 13:47:20|50.19|49.89|50.23|49.93|50.27|49.97|50.18|49.88|27
1723643250000|2024-08-14 13:47:30|50.24|49.94|50.27|49.97|50.29|49.99|50.2|49.9|17
1723643260000|2024-08-14 13:47:40|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|22
1723643270000|2024-08-14 13:47:50|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|11
1723643280000|2024-08-14 13:48:00|50.27|49.97|50.29|49.99|50.31|50.01|50.27|49.97|19
1723643290000|2024-08-14 13:48:10|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|20
1723643300000|2024-08-14 13:48:20|50.3|50|50.29|49.99|50.3|50|50.27|49.97|17
1723643310000|2024-08-14 13:48:30|50.28|49.98|50.2|49.9|50.29|49.99|50.2|49.9|18
1723643320000|2024-08-14 13:48:40|50.21|49.91|50.23|49.93|50.26|49.96|50.2|49.9|18
1723643330000|2024-08-14 13:48:50|50.25|49.95|50.25|49.95|50.27|49.97|50.23|49.93|21
1723643340000|2024-08-14 13:49:00|50.26|49.96|50.19|49.89|50.26|49.96|50.17|49.87|21
1723643350000|2024-08-14 13:49:10|50.2|49.9|50.16|49.86|50.22|49.92|50.16|49.86|20
1723643360000|2024-08-14 13:49:20|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|17
1723643370000|2024-08-14 13:49:30|50.14|49.84|50.02|49.72|50.14|49.84|50.01|49.71|19
1723643380000|2024-08-14 13:49:40|50.03|49.73|50.05|49.75|50.07|49.77|50.01|49.71|26
1723643390000|2024-08-14 13:49:50|50.04|49.74|50.02|49.72|50.04|49.74|50|49.7|18
1723643400000|2024-08-14 13:50:00|50.03|49.73|50.08|49.78|50.09|49.79|50|49.7|16
1723643410000|2024-08-14 13:50:10|50.09|49.79|50.09|49.79|50.1|49.8|50.06|49.76|19
1723643420000|2024-08-14 13:50:20|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|18
1723643430000|2024-08-14 13:50:30|50.07|49.77|49.9|49.6|50.08|49.78|49.9|49.6|19
1723643440000|2024-08-14 13:50:40|49.87|49.57|49.87|49.57|49.95|49.65|49.87|49.57|20
1723643450000|2024-08-14 13:50:50|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|19
1723643460000|2024-08-14 13:51:00|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|17
1723643470000|2024-08-14 13:51:10|49.9|49.6|49.89|49.59|49.9|49.6|49.86|49.56|16
1723643480000|2024-08-14 13:51:20|49.9|49.6|49.91|49.61|49.91|49.61|49.87|49.57|17
1723643490000|2024-08-14 13:51:30|49.92|49.62|50|49.7|50.01|49.71|49.92|49.62|19
1723643500000|2024-08-14 13:51:40|49.99|49.69|50|49.7|50.01|49.71|49.98|49.68|14
1723643510000|2024-08-14 13:51:50|50.01|49.71|49.97|49.67|50.01|49.71|49.97|49.67|16
1723643520000|2024-08-14 13:52:00|49.96|49.66|50.05|49.75|50.05|49.75|49.96|49.66|21
1723643530000|2024-08-14 13:52:10|50.04|49.74|49.98|49.68|50.05|49.75|49.96|49.66|19
1723643540000|2024-08-14 13:52:20|49.99|49.69|49.99|49.69|50.01|49.71|49.96|49.66|17
1723643550000|2024-08-14 13:52:30|50.04|49.74|49.98|49.68|50.05|49.75|49.97|49.67|19
1723643560000|2024-08-14 13:52:40|49.96|49.66|50.04|49.74|50.04|49.74|49.96|49.66|17
1723643570000|2024-08-14 13:52:50|50.05|49.75|49.99|49.69|50.06|49.76|49.98|49.68|18
1723643580000|2024-08-14 13:53:00|50|49.7|50.07|49.77|50.07|49.77|50|49.7|25
1723643590000|2024-08-14 13:53:10|50.06|49.76|50.02|49.72|50.06|49.76|49.99|49.69|18
1723643600000|2024-08-14 13:53:20|50.03|49.73|49.97|49.67|50.03|49.73|49.96|49.66|24
1723643610000|2024-08-14 13:53:30|49.98|49.68|49.89|49.59|49.98|49.68|49.89|49.59|18
1723643620000|2024-08-14 13:53:40|49.9|49.6|49.99|49.69|49.99|49.69|49.9|49.6|24
1723643630000|2024-08-14 13:53:50|50|49.7|50.07|49.77|50.09|49.79|49.99|49.69|15
1723643640000|2024-08-14 13:54:00|50.08|49.78|50.15|49.85|50.16|49.86|50.07|49.77|26
1723643650000|2024-08-14 13:54:10|50.14|49.84|50.07|49.77|50.15|49.85|50.06|49.76|24
1723643660000|2024-08-14 13:54:20|50.09|49.79|50.07|49.77|50.09|49.79|50.05|49.75|19
1723643670000|2024-08-14 13:54:30|50.06|49.76|50|49.7|50.06|49.76|50|49.7|22
1723643680000|2024-08-14 13:54:40|49.99|49.69|50.05|49.75|50.06|49.76|49.98|49.68|25
1723643690000|2024-08-14 13:54:50|50.06|49.76|50.06|49.76|50.08|49.78|50.04|49.74|23
1723643700000|2024-08-14 13:55:00|50.04|49.74|49.97|49.67|50.04|49.74|49.96|49.66|27
1723643710000|2024-08-14 13:55:10|49.98|49.68|50.04|49.74|50.07|49.77|49.98|49.68|28
1723643720000|2024-08-14 13:55:20|50.05|49.75|49.99|49.69|50.06|49.76|49.99|49.69|21
1723643730000|2024-08-14 13:55:30|49.98|49.68|49.97|49.67|50.03|49.73|49.96|49.66|23
1723643740000|2024-08-14 13:55:40|49.96|49.66|49.97|49.67|49.98|49.68|49.95|49.65|20
1723643750000|2024-08-14 13:55:50|49.96|49.66|49.96|49.66|49.98|49.68|49.96|49.66|18
1723643760000|2024-08-14 13:56:00|49.97|49.67|50.04|49.74|50.04|49.74|49.97|49.67|15
1723643770000|2024-08-14 13:56:10|50.02|49.72|50|49.7|50.07|49.77|49.99|49.69|22
1723643780000|2024-08-14 13:56:20|50.01|49.71|50|49.7|50.06|49.76|49.99|49.69|16
1723643790000|2024-08-14 13:56:30|49.99|49.69|50.06|49.76|50.07|49.77|49.99|49.69|24
1723643800000|2024-08-14 13:56:40|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|14
1723643810000|2024-08-14 13:56:50|50.05|49.75|50.03|49.73|50.07|49.77|50.01|49.71|19
1723643820000|2024-08-14 13:57:00|50.02|49.72|49.99|49.69|50.02|49.72|49.98|49.68|12
1723643830000|2024-08-14 13:57:10|50|49.7|49.97|49.67|50|49.7|49.96|49.66|17
1723643840000|2024-08-14 13:57:20|49.96|49.66|49.89|49.59|49.97|49.67|49.89|49.59|22
1723643850000|2024-08-14 13:57:30|49.88|49.58|49.94|49.64|49.96|49.66|49.88|49.58|25
1723643860000|2024-08-14 13:57:40|49.91|49.61|49.95|49.65|49.97|49.67|49.91|49.61|21
1723643870000|2024-08-14 13:57:50|49.96|49.66|49.96|49.66|49.99|49.69|49.95|49.65|11
1723643880000|2024-08-14 13:58:00|49.97|49.67|49.92|49.62|49.97|49.67|49.91|49.61|20
1723643890000|2024-08-14 13:58:10|49.93|49.63|49.91|49.61|49.96|49.66|49.9|49.6|19
1723643900000|2024-08-14 13:58:20|49.93|49.63|49.87|49.57|49.93|49.63|49.87|49.57|14
1723643910000|2024-08-14 13:58:30|49.88|49.58|49.93|49.63|49.95|49.65|49.88|49.58|16
1723643920000|2024-08-14 13:58:40|49.95|49.65|49.95|49.65|49.96|49.66|49.92|49.62|16
1723643930000|2024-08-14 13:58:50|49.94|49.64|49.97|49.67|49.98|49.68|49.93|49.63|25
1723643940000|2024-08-14 13:59:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|10
1723643950000|2024-08-14 13:59:10|50.03|49.73|50.05|49.75|50.07|49.77|50.03|49.73|9
1723643960000|2024-08-14 13:59:20|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|19
1723643970000|2024-08-14 13:59:30|50.07|49.77|50|49.7|50.08|49.78|50|49.7|20
1723643980000|2024-08-14 13:59:40|50.01|49.71|50.08|49.78|50.08|49.78|50|49.7|20
1723643990000|2024-08-14 13:59:50|50.09|49.79|50.06|49.76|50.09|49.79|50.04|49.74|18
1723644000000|2024-08-14 14:00:00|50.07|49.77|49.96|49.66|50.07|49.77|49.96|49.66|19
1723644010000|2024-08-14 14:00:10|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|12
1723644020000|2024-08-14 14:00:20|49.95|49.65|49.95|49.65|49.97|49.67|49.89|49.59|17
1723644030000|2024-08-14 14:00:30|49.93|49.63|49.87|49.57|49.94|49.64|49.87|49.57|25
1723644040000|2024-08-14 14:00:40|49.88|49.58|49.93|49.63|49.94|49.64|49.85|49.55|19
1723644050000|2024-08-14 14:00:50|49.92|49.62|49.91|49.61|49.94|49.64|49.91|49.61|21
1723644060000|2024-08-14 14:01:00|49.9|49.6|49.89|49.59|49.9|49.6|49.87|49.57|18
1723644070000|2024-08-14 14:01:10|49.88|49.58|49.97|49.67|49.97|49.67|49.88|49.58|20
1723644080000|2024-08-14 14:01:20|49.98|49.68|49.98|49.68|49.98|49.68|49.94|49.64|19
1723644090000|2024-08-14 14:01:30|49.97|49.67|49.97|49.67|49.99|49.69|49.97|49.67|11
1723644100000|2024-08-14 14:01:40|49.96|49.66|49.9|49.6|49.97|49.67|49.89|49.59|14
1723644110000|2024-08-14 14:01:50|49.91|49.61|49.88|49.58|49.95|49.65|49.87|49.57|23
1723644120000|2024-08-14 14:02:00|49.87|49.57|49.82|49.52|49.89|49.59|49.82|49.52|17
1723644130000|2024-08-14 14:02:10|49.85|49.55|49.79|49.49|49.87|49.57|49.78|49.48|18
1723644140000|2024-08-14 14:02:20|49.8|49.5|49.7|49.4|49.8|49.5|49.7|49.4|16
1723644150000|2024-08-14 14:02:30|49.68|49.38|49.65|49.35|49.72|49.42|49.64|49.34|23
1723644160000|2024-08-14 14:02:40|49.66|49.36|49.76|49.46|49.76|49.46|49.66|49.36|12
1723644170000|2024-08-14 14:02:50|49.74|49.44|49.77|49.47|49.78|49.48|49.74|49.44|22
1723644180000|2024-08-14 14:03:00|49.78|49.48|49.79|49.49|49.8|49.5|49.76|49.46|17
1723644190000|2024-08-14 14:03:10|49.78|49.48|49.86|49.56|49.88|49.58|49.76|49.46|20
1723644200000|2024-08-14 14:03:20|49.87|49.57|49.87|49.57|49.89|49.59|49.86|49.56|21
1723644210000|2024-08-14 14:03:30|49.86|49.56|49.8|49.5|49.87|49.57|49.78|49.48|22
1723644220000|2024-08-14 14:03:40|49.79|49.49|49.78|49.48|49.86|49.56|49.78|49.48|24
1723644230000|2024-08-14 14:03:50|49.77|49.47|49.75|49.45|49.78|49.48|49.75|49.45|17
1723644240000|2024-08-14 14:04:00|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|14
1723644250000|2024-08-14 14:04:10|49.78|49.48|49.85|49.55|49.87|49.57|49.78|49.48|19
1723644260000|2024-08-14 14:04:20|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|15
1723644270000|2024-08-14 14:04:30|49.87|49.57|49.92|49.62|49.96|49.66|49.87|49.57|20
1723644280000|2024-08-14 14:04:40|49.9|49.6|49.86|49.56|49.96|49.66|49.86|49.56|23
1723644290000|2024-08-14 14:04:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|14
1723644300000|2024-08-14 14:05:00|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|22
1723644310000|2024-08-14 14:05:10|49.87|49.57|49.85|49.55|49.88|49.58|49.84|49.54|17
1723644320000|2024-08-14 14:05:20|49.86|49.56|49.84|49.54|49.87|49.57|49.83|49.53|25
1723644330000|2024-08-14 14:05:30|49.85|49.55|49.78|49.48|49.85|49.55|49.78|49.48|17
1723644340000|2024-08-14 14:05:40|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|10
1723644350000|2024-08-14 14:05:50|49.77|49.47|49.77|49.47|49.79|49.49|49.74|49.44|17
1723644360000|2024-08-14 14:06:00|49.78|49.48|49.78|49.48|49.79|49.49|49.73|49.43|27
1723644370000|2024-08-14 14:06:10|49.77|49.47|49.77|49.47|49.79|49.49|49.76|49.46|17
1723644380000|2024-08-14 14:06:20|49.76|49.46|49.84|49.54|49.86|49.56|49.75|49.45|19
1723644390000|2024-08-14 14:06:30|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|9
1723644400000|2024-08-14 14:06:40|49.8|49.5|49.79|49.49|49.8|49.5|49.77|49.47|4
1723644410000|2024-08-14 14:06:50|49.78|49.48|49.84|49.54|49.85|49.55|49.78|49.48|17
1723644420000|2024-08-14 14:07:00|49.83|49.53|49.78|49.48|49.83|49.53|49.77|49.47|17
1723644430000|2024-08-14 14:07:10|49.79|49.49|49.85|49.55|49.85|49.55|49.77|49.47|16
1723644440000|2024-08-14 14:07:20|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|12
1723644450000|2024-08-14 14:07:30|49.86|49.56|49.84|49.54|49.87|49.57|49.84|49.54|17
1723644460000|2024-08-14 14:07:40|49.83|49.53|49.82|49.52|49.86|49.56|49.81|49.51|17
1723644470000|2024-08-14 14:07:50|49.81|49.51|49.83|49.53|49.84|49.54|49.77|49.47|21
1723644480000|2024-08-14 14:08:00|49.84|49.54|49.84|49.54|49.85|49.55|49.8|49.5|17
1723644490000|2024-08-14 14:08:10|49.82|49.52|49.85|49.55|49.86|49.56|49.82|49.52|14
1723644500000|2024-08-14 14:08:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|11
1723644510000|2024-08-14 14:08:30|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|14
1723644520000|2024-08-14 14:08:40|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|14
1723644530000|2024-08-14 14:08:50|49.85|49.55|49.85|49.55|49.86|49.56|49.83|49.53|17
1723644540000|2024-08-14 14:09:00|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|17
1723644550000|2024-08-14 14:09:10|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1723644560000|2024-08-14 14:09:20|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|10
1723644570000|2024-08-14 14:09:30|49.88|49.58|49.93|49.63|49.95|49.65|49.88|49.58|16
1723644580000|2024-08-14 14:09:40|49.95|49.65|49.94|49.64|49.96|49.66|49.93|49.63|20
1723644590000|2024-08-14 14:09:50|49.95|49.65|49.95|49.65|49.97|49.67|49.93|49.63|18
1723644600000|2024-08-14 14:10:00|49.96|49.66|49.88|49.58|49.96|49.66|49.88|49.58|14
1723644610000|2024-08-14 14:10:10|49.87|49.57|49.85|49.55|49.88|49.58|49.85|49.55|5
1723644620000|2024-08-14 14:10:20|49.86|49.56|49.82|49.52|49.86|49.56|49.8|49.5|24
1723644630000|2024-08-14 14:10:30|49.81|49.51|49.85|49.55|49.86|49.56|49.8|49.5|19
1723644640000|2024-08-14 14:10:40|49.84|49.54|49.83|49.53|49.86|49.56|49.8|49.5|13
1723644650000|2024-08-14 14:10:50|49.82|49.52|49.84|49.54|49.85|49.55|49.8|49.5|16
1723644660000|2024-08-14 14:11:00|49.85|49.55|49.75|49.45|49.85|49.55|49.75|49.45|17
1723644670000|2024-08-14 14:11:10|49.73|49.43|49.69|49.39|49.75|49.45|49.66|49.36|18
1723644680000|2024-08-14 14:11:20|49.7|49.4|49.61|49.31|49.7|49.4|49.57|49.27|17
1723644690000|2024-08-14 14:11:30|49.62|49.32|49.49|49.19|49.62|49.32|49.48|49.18|17
1723644700000|2024-08-14 14:11:40|49.47|49.17|49.41|49.11|49.5|49.2|49.41|49.11|17
1723644710000|2024-08-14 14:11:50|49.39|49.09|49.45|49.15|49.45|49.15|49.39|49.09|25
1723644720000|2024-08-14 14:12:00|49.47|49.17|49.4|49.1|49.47|49.17|49.35|49.05|22
1723644730000|2024-08-14 14:12:10|49.39|49.09|49.57|49.27|49.58|49.28|49.39|49.09|28
1723644740000|2024-08-14 14:12:20|49.55|49.25|49.65|49.35|49.66|49.36|49.55|49.25|23
1723644750000|2024-08-14 14:12:30|49.66|49.36|49.68|49.38|49.69|49.39|49.65|49.35|16
1723644760000|2024-08-14 14:12:40|49.69|49.39|49.61|49.31|49.69|49.39|49.6|49.3|18
1723644770000|2024-08-14 14:12:50|49.59|49.29|49.57|49.27|49.65|49.35|49.57|49.27|19
1723644780000|2024-08-14 14:13:00|49.58|49.28|49.57|49.27|49.61|49.31|49.57|49.27|23
1723644790000|2024-08-14 14:13:10|49.58|49.28|49.54|49.24|49.6|49.3|49.49|49.19|25
1723644800000|2024-08-14 14:13:20|49.53|49.23|49.57|49.27|49.59|49.29|49.53|49.23|22
1723644810000|2024-08-14 14:13:30|49.58|49.28|49.57|49.27|49.6|49.3|49.5|49.2|31
1723644820000|2024-08-14 14:13:40|49.56|49.26|49.55|49.25|49.58|49.28|49.52|49.22|23
1723644830000|2024-08-14 14:13:50|49.52|49.22|49.55|49.25|49.56|49.26|49.49|49.19|19
1723644840000|2024-08-14 14:14:00|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|21
1723644850000|2024-08-14 14:14:10|49.56|49.26|49.56|49.26|49.57|49.27|49.52|49.22|25
1723644860000|2024-08-14 14:14:20|49.55|49.25|49.64|49.34|49.65|49.35|49.54|49.24|19
1723644870000|2024-08-14 14:14:30|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|23
1723644880000|2024-08-14 14:14:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|12
1723644890000|2024-08-14 14:14:50|49.69|49.39|49.67|49.37|49.7|49.4|49.66|49.36|11
1723644900000|2024-08-14 14:15:00|49.68|49.38|49.6|49.3|49.68|49.38|49.58|49.28|24
1723644910000|2024-08-14 14:15:10|49.61|49.31|49.66|49.36|49.67|49.37|49.61|49.31|23
1723644920000|2024-08-14 14:15:20|49.67|49.37|49.74|49.44|49.77|49.47|49.65|49.35|17
1723644930000|2024-08-14 14:15:30|49.75|49.45|49.74|49.44|49.78|49.48|49.74|49.44|20
1723644940000|2024-08-14 14:15:40|49.73|49.43|49.76|49.46|49.77|49.47|49.69|49.39|23
1723644950000|2024-08-14 14:15:50|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|10
1723644960000|2024-08-14 14:16:00|49.75|49.45|49.74|49.44|49.76|49.46|49.68|49.38|18
1723644970000|2024-08-14 14:16:10|49.75|49.45|49.75|49.45|49.76|49.46|49.69|49.39|27
1723644980000|2024-08-14 14:16:20|49.76|49.46|49.7|49.4|49.77|49.47|49.69|49.39|25
1723644990000|2024-08-14 14:16:30|49.69|49.39|49.65|49.35|49.69|49.39|49.65|49.35|13
1723645000000|2024-08-14 14:16:40|49.66|49.36|49.66|49.36|49.67|49.37|49.64|49.34|15
1723645010000|2024-08-14 14:16:50|49.67|49.37|49.65|49.35|49.68|49.38|49.65|49.35|13
1723645020000|2024-08-14 14:17:00|49.64|49.34|49.66|49.36|49.67|49.37|49.61|49.31|17
1723645030000|2024-08-14 14:17:10|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|12
1723645040000|2024-08-14 14:17:20|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|17
1723645050000|2024-08-14 14:17:30|49.65|49.35|49.65|49.35|49.67|49.37|49.64|49.34|19
1723645060000|2024-08-14 14:17:40|49.66|49.36|49.66|49.36|49.67|49.37|49.64|49.34|13
1723645070000|2024-08-14 14:17:50|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|13
1723645080000|2024-08-14 14:18:00|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|18
1723645090000|2024-08-14 14:18:10|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|10
1723645100000|2024-08-14 14:18:20|49.65|49.35|49.76|49.46|49.76|49.46|49.65|49.35|16
1723645110000|2024-08-14 14:18:30|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|13
1723645120000|2024-08-14 14:18:40|49.75|49.45|49.76|49.46|49.77|49.47|49.73|49.43|14
1723645130000|2024-08-14 14:18:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1723645140000|2024-08-14 14:19:00|49.75|49.45|49.77|49.47|49.77|49.47|49.74|49.44|12
1723645150000|2024-08-14 14:19:10|49.76|49.46|49.85|49.55|49.85|49.55|49.76|49.46|22
1723645160000|2024-08-14 14:19:20|49.86|49.56|49.84|49.54|49.87|49.57|49.82|49.52|22
1723645170000|2024-08-14 14:19:30|49.85|49.55|49.85|49.55|49.87|49.57|49.82|49.52|19
1723645180000|2024-08-14 14:19:40|49.84|49.54|49.85|49.55|49.86|49.56|49.82|49.52|23
1723645190000|2024-08-14 14:19:50|49.86|49.56|49.79|49.49|49.86|49.56|49.78|49.48|19
1723645200000|2024-08-14 14:20:00|49.78|49.48|49.78|49.48|49.79|49.49|49.76|49.46|16
1723645210000|2024-08-14 14:20:10|49.77|49.47|49.77|49.47|49.8|49.5|49.77|49.47|20
1723645220000|2024-08-14 14:20:20|49.78|49.48|49.78|49.48|49.8|49.5|49.76|49.46|19
1723645230000|2024-08-14 14:20:30|49.87|49.57|49.84|49.54|49.87|49.57|49.82|49.52|22
1723645240000|2024-08-14 14:20:40|49.83|49.53|49.84|49.54|49.85|49.55|49.77|49.47|20
1723645250000|2024-08-14 14:20:50|49.85|49.55|49.77|49.47|49.85|49.55|49.77|49.47|19
1723645260000|2024-08-14 14:21:00|49.78|49.48|49.84|49.54|49.85|49.55|49.76|49.46|17
1723645270000|2024-08-14 14:21:10|49.85|49.55|49.77|49.47|49.85|49.55|49.77|49.47|24
1723645280000|2024-08-14 14:21:20|49.76|49.46|49.75|49.45|49.77|49.47|49.73|49.43|13
1723645290000|2024-08-14 14:21:30|49.74|49.44|49.76|49.46|49.76|49.46|49.7|49.4|25
1723645300000|2024-08-14 14:21:40|49.75|49.45|49.7|49.4|49.76|49.46|49.7|49.4|18
1723645310000|2024-08-14 14:21:50|49.69|49.39|49.74|49.44|49.74|49.44|49.65|49.35|14
1723645320000|2024-08-14 14:22:00|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|21
1723645330000|2024-08-14 14:22:10|49.77|49.47|49.76|49.46|49.77|49.47|49.74|49.44|19
1723645340000|2024-08-14 14:22:20|49.75|49.45|49.76|49.46|49.78|49.48|49.74|49.44|22
1723645350000|2024-08-14 14:22:30|49.77|49.47|49.77|49.47|49.79|49.49|49.75|49.45|26
1723645360000|2024-08-14 14:22:40|49.76|49.46|49.78|49.48|49.8|49.5|49.76|49.46|19
1723645370000|2024-08-14 14:22:50|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|18
1723645380000|2024-08-14 14:23:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|16
1723645390000|2024-08-14 14:23:10|49.78|49.48|49.87|49.57|49.87|49.57|49.78|49.48|22
1723645400000|2024-08-14 14:23:20|49.86|49.56|49.85|49.55|49.88|49.58|49.85|49.55|20
1723645410000|2024-08-14 14:23:30|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|19
1723645420000|2024-08-14 14:23:40|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|10
1723645430000|2024-08-14 14:23:50|49.88|49.58|49.9|49.6|49.95|49.65|49.88|49.58|12
1723645440000|2024-08-14 14:24:00|49.89|49.59|49.95|49.65|49.96|49.66|49.89|49.59|22
1723645450000|2024-08-14 14:24:10|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|13
1723645460000|2024-08-14 14:24:20|49.97|49.67|50.06|49.76|50.07|49.77|49.97|49.67|14
1723645470000|2024-08-14 14:24:30|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|10
1723645480000|2024-08-14 14:24:40|50.07|49.77|50.06|49.76|50.07|49.77|50.04|49.74|26
1723645490000|2024-08-14 14:24:50|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|12
1723645500000|2024-08-14 14:25:00|50.05|49.75|49.99|49.69|50.05|49.75|49.97|49.67|19
1723645510000|2024-08-14 14:25:10|50|49.7|49.96|49.66|50.03|49.73|49.96|49.66|17
1723645520000|2024-08-14 14:25:20|49.97|49.67|50.04|49.74|50.04|49.74|49.96|49.66|17
1723645530000|2024-08-14 14:25:30|50.05|49.75|50.05|49.75|50.06|49.76|50.01|49.71|22
1723645540000|2024-08-14 14:25:40|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|11
1723645550000|2024-08-14 14:25:50|50.05|49.75|50.06|49.76|50.07|49.77|49.99|49.69|11
1723645560000|2024-08-14 14:26:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|14
1723645570000|2024-08-14 14:26:10|50.05|49.75|50.03|49.73|50.05|49.75|49.97|49.67|18
1723645580000|2024-08-14 14:26:20|50.02|49.72|50.04|49.74|50.05|49.75|49.98|49.68|31
1723645590000|2024-08-14 14:26:30|50.03|49.73|50.05|49.75|50.05|49.75|50.01|49.71|21
1723645600000|2024-08-14 14:26:40|50.04|49.74|50.03|49.73|50.05|49.75|50.01|49.71|18
1723645610000|2024-08-14 14:26:50|50|49.7|49.96|49.66|50|49.7|49.95|49.65|17
1723645620000|2024-08-14 14:27:00|49.97|49.67|49.95|49.65|49.97|49.67|49.93|49.63|25
1723645630000|2024-08-14 14:27:10|49.96|49.66|49.96|49.66|49.97|49.67|49.94|49.64|16
1723645640000|2024-08-14 14:27:20|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|21
1723645650000|2024-08-14 14:27:30|49.97|49.67|49.94|49.64|49.97|49.67|49.94|49.64|25
1723645660000|2024-08-14 14:27:40|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|22
1723645670000|2024-08-14 14:27:50|49.95|49.65|49.95|49.65|49.97|49.67|49.92|49.62|22
1723645680000|2024-08-14 14:28:00|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|21
1723645690000|2024-08-14 14:28:10|49.94|49.64|49.95|49.65|49.97|49.67|49.94|49.64|20
1723645700000|2024-08-14 14:28:20|49.96|49.66|49.96|49.66|49.96|49.66|49.93|49.63|22
1723645710000|2024-08-14 14:28:30|49.95|49.65|49.93|49.63|49.95|49.65|49.92|49.62|20
1723645720000|2024-08-14 14:28:40|49.95|49.65|49.95|49.65|49.95|49.65|49.92|49.62|22
1723645730000|2024-08-14 14:28:50|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|16
1723645740000|2024-08-14 14:29:00|49.94|49.64|49.96|49.66|49.96|49.66|49.93|49.63|9
1723645750000|2024-08-14 14:29:10|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|11
1723645760000|2024-08-14 14:29:20|49.98|49.68|50.05|49.75|50.05|49.75|49.97|49.67|14
1723645770000|2024-08-14 14:29:30|50.06|49.76|50.06|49.76|50.07|49.77|50.04|49.74|11
1723645780000|2024-08-14 14:29:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723645790000|2024-08-14 14:29:50|50.11|49.81|50.09|49.79|50.16|49.86|50.09|49.79|13
1723645800000|2024-08-14 14:30:00|50.08|49.78|50.15|49.85|50.15|49.85|50.08|49.78|7
1723645810000|2024-08-14 14:30:10|50.14|49.84|50.07|49.77|50.14|49.84|50.05|49.75|19
1723645820000|2024-08-14 14:30:20|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|19
1723645830000|2024-08-14 14:30:30|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|18
1723645840000|2024-08-14 14:30:40|50.06|49.76|50.06|49.76|50.08|49.78|50.04|49.74|12
1723645850000|2024-08-14 14:30:50|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|9
1723645860000|2024-08-14 14:31:00|50.04|49.74|50.05|49.75|50.06|49.76|50.03|49.73|16
1723645870000|2024-08-14 14:31:10|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|20
1723645880000|2024-08-14 14:31:20|50.07|49.77|50.06|49.76|50.08|49.78|50.05|49.75|13
1723645890000|2024-08-14 14:31:30|50.07|49.77|50.13|49.83|50.15|49.85|50.06|49.76|19
1723645900000|2024-08-14 14:31:40|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|13
1723645910000|2024-08-14 14:31:50|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|13
1723645920000|2024-08-14 14:32:00|50.15|49.85|50.09|49.79|50.15|49.85|50.09|49.79|18
1723645930000|2024-08-14 14:32:10|50.06|49.76|50.06|49.76|50.07|49.77|50.04|49.74|7
1723645940000|2024-08-14 14:32:20|50.04|49.74|50.08|49.78|50.08|49.78|50.03|49.73|17
1723645950000|2024-08-14 14:32:30|50.05|49.75|50.15|49.85|50.15|49.85|50.05|49.75|14
1723645960000|2024-08-14 14:32:40|50.14|49.84|50.15|49.85|50.16|49.86|50.12|49.82|24
1723645970000|2024-08-14 14:32:50|50.13|49.83|50.15|49.85|50.15|49.85|50.11|49.81|16
1723645980000|2024-08-14 14:33:00|50.16|49.86|50.15|49.85|50.16|49.86|50.12|49.82|23
1723645990000|2024-08-14 14:33:10|50.16|49.86|50.15|49.85|50.16|49.86|50.13|49.83|10
1723646000000|2024-08-14 14:33:20|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|10
1723646010000|2024-08-14 14:33:30|50.16|49.86|50.14|49.84|50.17|49.87|50.14|49.84|14
1723646020000|2024-08-14 14:33:40|50.16|49.86|50.14|49.84|50.17|49.87|50.13|49.83|10
1723646030000|2024-08-14 14:33:50|50.16|49.86|50.11|49.81|50.16|49.86|50.11|49.81|5
1723646040000|2024-08-14 14:34:00|50.1|49.8|50.03|49.73|50.1|49.8|50.03|49.73|8
1723646050000|2024-08-14 14:34:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|8
1723646060000|2024-08-14 14:34:20|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|6
1723646070000|2024-08-14 14:34:30|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|11
1723646080000|2024-08-14 14:34:40|50.04|49.74|50.04|49.74|50.06|49.76|50.03|49.73|7
1723646090000|2024-08-14 14:34:50|50.01|49.71|50.01|49.71|50.01|49.71|49.96|49.66|11
1723646100000|2024-08-14 14:35:00|49.98|49.68|49.98|49.68|50.07|49.77|49.98|49.68|13
1723646110000|2024-08-14 14:35:10|49.97|49.67|49.96|49.66|49.99|49.69|49.94|49.64|8
1723646120000|2024-08-14 14:35:20|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|8
1723646130000|2024-08-14 14:35:30|49.96|49.66|49.98|49.68|50.01|49.71|49.96|49.66|16
1723646140000|2024-08-14 14:35:40|49.95|49.65|49.95|49.65|49.99|49.69|49.95|49.65|5
1723646150000|2024-08-14 14:35:50|49.94|49.64|49.97|49.67|50|49.7|49.94|49.64|8
1723646160000|2024-08-14 14:36:00|49.98|49.68|49.97|49.67|50|49.7|49.95|49.65|8
1723646170000|2024-08-14 14:36:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|7
1723646180000|2024-08-14 14:36:20|49.95|49.65|49.95|49.65|49.98|49.68|49.95|49.65|9
1723646190000|2024-08-14 14:36:30|49.96|49.66|49.96|49.66|49.99|49.69|49.95|49.65|13
1723646200000|2024-08-14 14:36:40|49.98|49.68|49.95|49.65|49.98|49.68|49.94|49.64|6
1723646210000|2024-08-14 14:36:50|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|4
1723646220000|2024-08-14 14:37:00|49.94|49.64|49.96|49.66|49.98|49.68|49.94|49.64|11
1723646230000|2024-08-14 14:37:10|49.97|49.67|50.04|49.74|50.05|49.75|49.97|49.67|7
1723646240000|2024-08-14 14:37:20|50.05|49.75|50.03|49.73|50.05|49.75|49.99|49.69|18
1723646250000|2024-08-14 14:37:30|50.04|49.74|50.06|49.76|50.06|49.76|50.03|49.73|15
1723646260000|2024-08-14 14:37:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|10
1723646270000|2024-08-14 14:37:50|50.05|49.75|50.04|49.74|50.06|49.76|50.03|49.73|13
1723646280000|2024-08-14 14:38:00|50.03|49.73|49.99|49.69|50.06|49.76|49.99|49.69|9
1723646290000|2024-08-14 14:38:10|50.02|49.72|50.01|49.71|50.02|49.72|49.98|49.68|7
1723646300000|2024-08-14 14:38:20|50.04|49.74|50.06|49.76|50.06|49.76|50.03|49.73|11
1723646310000|2024-08-14 14:38:30|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|10
1723646320000|2024-08-14 14:38:40|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|10
1723646330000|2024-08-14 14:38:50|50.06|49.76|50.05|49.75|50.06|49.76|50.03|49.73|19
1723646340000|2024-08-14 14:39:00|50.06|49.76|50.06|49.76|50.07|49.77|50.04|49.74|12
1723646350000|2024-08-14 14:39:10|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|17
1723646360000|2024-08-14 14:39:20|50.07|49.77|50.06|49.76|50.09|49.79|50.06|49.76|5
1723646370000|2024-08-14 14:39:30|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|5
1723646380000|2024-08-14 14:39:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723646390000|2024-08-14 14:39:50|50.1|49.8|50.16|49.86|50.16|49.86|50.08|49.78|10
1723646400000|2024-08-14 14:40:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723646410000|2024-08-14 14:40:10|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723646420000|2024-08-14 14:40:20|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|3
1723646440000|2024-08-14 14:40:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723646450000|2024-08-14 14:40:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1723646460000|2024-08-14 14:41:00|50.19|49.89|50.25|49.95|50.26|49.96|50.19|49.89|10
1723646470000|2024-08-14 14:41:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723646480000|2024-08-14 14:41:20|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|8
1723646490000|2024-08-14 14:41:30|50.24|49.94|50.27|49.97|50.29|49.99|50.24|49.94|5
1723646500000|2024-08-14 14:41:40|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|10
1723646510000|2024-08-14 14:41:50|50.24|49.94|50.21|49.91|50.25|49.95|50.19|49.89|11
1723646520000|2024-08-14 14:42:00|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|10
1723646530000|2024-08-14 14:42:10|50.26|49.96|50.29|49.99|50.29|49.99|50.26|49.96|8
1723646540000|2024-08-14 14:42:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723646550000|2024-08-14 14:42:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723646560000|2024-08-14 14:42:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1723646570000|2024-08-14 14:42:50|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|15
1723646580000|2024-08-14 14:43:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|12
1723646590000|2024-08-14 14:43:10|50.25|49.95|50.27|49.97|50.28|49.98|50.25|49.95|9
1723646600000|2024-08-14 14:43:20|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723646610000|2024-08-14 14:43:30|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|8
1723646620000|2024-08-14 14:43:40|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|11
1723646630000|2024-08-14 14:43:50|50.25|49.95|50.27|49.97|50.28|49.98|50.25|49.95|9
1723646640000|2024-08-14 14:44:00|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723646650000|2024-08-14 14:44:10|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|13
1723646660000|2024-08-14 14:44:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1723646670000|2024-08-14 14:44:30|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|6
1723646680000|2024-08-14 14:44:40|50.23|49.93|50.2|49.9|50.23|49.93|50.19|49.89|4
1723646690000|2024-08-14 14:44:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723646700000|2024-08-14 14:45:00|50.18|49.88|50.26|49.96|50.26|49.96|50.18|49.88|11
1723646710000|2024-08-14 14:45:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723646720000|2024-08-14 14:45:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|11
1723646730000|2024-08-14 14:45:30|50.3|50|50.3|50|50.37|50.07|50.29|49.99|9
1723646740000|2024-08-14 14:45:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|9
1723646750000|2024-08-14 14:45:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723646760000|2024-08-14 14:46:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|13
1723646770000|2024-08-14 14:46:10|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|14
1723646780000|2024-08-14 14:46:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723646790000|2024-08-14 14:46:30|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|5
1723646800000|2024-08-14 14:46:40|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|12
1723646810000|2024-08-14 14:46:50|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723646820000|2024-08-14 14:47:00|50.3|50|50.37|50.07|50.37|50.07|50.3|50|17
1723646830000|2024-08-14 14:47:10|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|5
1723646840000|2024-08-14 14:47:20|50.36|50.06|50.37|50.07|50.39|50.09|50.36|50.06|7
1723646850000|2024-08-14 14:47:30|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|5
1723646880000|2024-08-14 14:48:00|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|5
1723646890000|2024-08-14 14:48:10|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|3
1723646900000|2024-08-14 14:48:20|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|12
1723646910000|2024-08-14 14:48:30|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|11
1723646920000|2024-08-14 14:48:40|50.3|50|50.28|49.98|50.3|50|50.26|49.96|15
1723646930000|2024-08-14 14:48:50|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|5
1723646940000|2024-08-14 14:49:00|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|15
1723646950000|2024-08-14 14:49:10|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|8
1723646960000|2024-08-14 14:49:20|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|5
1723646980000|2024-08-14 14:49:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723646990000|2024-08-14 14:49:50|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|14
1723647000000|2024-08-14 14:50:00|50.26|49.96|50.26|49.96|50.28|49.98|50.25|49.95|15
1723647010000|2024-08-14 14:50:10|50.27|49.97|50.36|50.06|50.36|50.06|50.26|49.96|18
1723647020000|2024-08-14 14:50:20|50.35|50.05|50.35|50.05|50.36|50.06|50.33|50.03|15
1723647030000|2024-08-14 14:50:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|10
1723647040000|2024-08-14 14:50:40|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|11
1723647050000|2024-08-14 14:50:50|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|10
1723647060000|2024-08-14 14:51:00|50.36|50.06|50.32|50.02|50.36|50.06|50.31|50.01|8
1723647070000|2024-08-14 14:51:10|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|9
1723647080000|2024-08-14 14:51:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1723647090000|2024-08-14 14:51:30|50.34|50.04|50.34|50.04|50.36|50.06|50.33|50.03|15
1723647100000|2024-08-14 14:51:40|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|13
1723647110000|2024-08-14 14:51:50|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|10
1723647120000|2024-08-14 14:52:00|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|14
1723647130000|2024-08-14 14:52:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723647140000|2024-08-14 14:52:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723647150000|2024-08-14 14:52:30|50.36|50.06|50.41|50.11|50.41|50.11|50.35|50.05|7
1723647170000|2024-08-14 14:52:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1723647180000|2024-08-14 14:53:00|50.42|50.12|50.38|50.08|50.42|50.12|50.37|50.07|11
1723647190000|2024-08-14 14:53:10|50.37|50.07|50.37|50.07|50.38|50.08|50.34|50.04|14
1723647200000|2024-08-14 14:53:20|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|10
1723647210000|2024-08-14 14:53:30|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|17
1723647220000|2024-08-14 14:53:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723647230000|2024-08-14 14:53:50|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|9
1723647240000|2024-08-14 14:54:00|50.34|50.04|50.34|50.04|50.35|50.05|50.32|50.02|11
1723647250000|2024-08-14 14:54:10|50.35|50.05|50.35|50.05|50.36|50.06|50.33|50.03|16
1723647260000|2024-08-14 14:54:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723647270000|2024-08-14 14:54:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723647280000|2024-08-14 14:54:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723647290000|2024-08-14 14:54:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723647300000|2024-08-14 14:55:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723647310000|2024-08-14 14:55:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723647320000|2024-08-14 14:55:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723647330000|2024-08-14 14:55:30|50.39|50.09|50.47|50.17|50.47|50.17|50.39|50.09|14
1723647340000|2024-08-14 14:55:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1723647350000|2024-08-14 14:55:50|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|13
1723647360000|2024-08-14 14:56:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|8
1723647370000|2024-08-14 14:56:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723647380000|2024-08-14 14:56:20|50.51|50.21|50.55|50.25|50.56|50.26|50.51|50.21|16
1723647390000|2024-08-14 14:56:30|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|12
1723647400000|2024-08-14 14:56:40|50.53|50.23|50.53|50.23|50.53|50.23|50.48|50.18|11
1723647410000|2024-08-14 14:56:50|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|8
1723647420000|2024-08-14 14:57:00|50.5|50.2|50.47|50.17|50.51|50.21|50.46|50.16|18
1723647430000|2024-08-14 14:57:10|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|12
1723647450000|2024-08-14 14:57:30|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|11
1723647460000|2024-08-14 14:57:40|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|7
1723647470000|2024-08-14 14:57:50|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|9
1723647480000|2024-08-14 14:58:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1723647490000|2024-08-14 14:58:10|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|20
1723647500000|2024-08-14 14:58:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|9
1723647510000|2024-08-14 14:58:30|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|9
1723647520000|2024-08-14 14:58:40|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|10
1723647530000|2024-08-14 14:58:50|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1723647540000|2024-08-14 14:59:00|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|8
1723647550000|2024-08-14 14:59:10|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|8
1723647560000|2024-08-14 14:59:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723647570000|2024-08-14 14:59:30|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|4
1723647580000|2024-08-14 14:59:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723647600000|2024-08-14 15:00:00|50.48|50.18|50.53|50.23|50.53|50.23|50.48|50.18|5
1723647610000|2024-08-14 15:00:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723647620000|2024-08-14 15:00:20|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|8
1723647630000|2024-08-14 15:00:30|50.55|50.25|50.55|50.25|50.57|50.27|50.54|50.24|14
1723647640000|2024-08-14 15:00:40|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|15
1723647650000|2024-08-14 15:00:50|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|11
1723647660000|2024-08-14 15:01:00|50.54|50.24|50.57|50.27|50.57|50.27|50.54|50.24|8
1723647670000|2024-08-14 15:01:10|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|10
1723647680000|2024-08-14 15:01:20|50.55|50.25|50.57|50.27|50.58|50.28|50.54|50.24|11
1723647690000|2024-08-14 15:01:30|50.61|50.31|50.62|50.32|50.64|50.34|50.61|50.31|3
1723647700000|2024-08-14 15:01:40|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|6
1723647710000|2024-08-14 15:01:50|50.58|50.28|50.56|50.26|50.58|50.28|50.55|50.25|7
1723647720000|2024-08-14 15:02:00|50.57|50.27|50.55|50.25|50.57|50.27|50.54|50.24|11
1723647730000|2024-08-14 15:02:10|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|6
1723647740000|2024-08-14 15:02:20|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|15
1723647750000|2024-08-14 15:02:30|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|9
1723647760000|2024-08-14 15:02:40|50.54|50.24|50.56|50.26|50.57|50.27|50.54|50.24|14
1723647770000|2024-08-14 15:02:50|50.55|50.25|50.57|50.27|50.57|50.27|50.54|50.24|10
1723647780000|2024-08-14 15:03:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|10
1723647790000|2024-08-14 15:03:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723647800000|2024-08-14 15:03:20|50.57|50.27|50.64|50.34|50.64|50.34|50.57|50.27|8
1723647810000|2024-08-14 15:03:30|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|14
1723647820000|2024-08-14 15:03:40|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|14
1723647830000|2024-08-14 15:03:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|7
1723647840000|2024-08-14 15:04:00|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|10
1723647850000|2024-08-14 15:04:10|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|6
1723647860000|2024-08-14 15:04:20|50.68|50.38|50.75|50.45|50.75|50.45|50.67|50.37|6
1723647870000|2024-08-14 15:04:30|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|11
1723647880000|2024-08-14 15:04:40|50.74|50.44|50.76|50.46|50.76|50.46|50.73|50.43|8
1723647890000|2024-08-14 15:04:50|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|3
1723647900000|2024-08-14 15:05:00|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|4
1723647910000|2024-08-14 15:05:10|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723647920000|2024-08-14 15:05:20|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|9
1723647930000|2024-08-14 15:05:30|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|7
1723647940000|2024-08-14 15:05:40|50.71|50.41|50.68|50.38|50.71|50.41|50.67|50.37|13
1723647950000|2024-08-14 15:05:50|50.67|50.37|50.64|50.34|50.67|50.37|50.63|50.33|13
1723647960000|2024-08-14 15:06:00|50.63|50.33|50.57|50.27|50.63|50.33|50.57|50.27|11
1723647970000|2024-08-14 15:06:10|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|12
1723647980000|2024-08-14 15:06:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|16
1723647990000|2024-08-14 15:06:30|50.53|50.23|50.56|50.26|50.56|50.26|50.53|50.23|14
1723648000000|2024-08-14 15:06:40|50.55|50.25|50.53|50.23|50.56|50.26|50.52|50.22|17
1723648010000|2024-08-14 15:06:50|50.54|50.24|50.54|50.24|50.54|50.24|50.52|50.22|7
1723648020000|2024-08-14 15:07:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|9
1723648030000|2024-08-14 15:07:10|50.54|50.24|50.54|50.24|50.54|50.24|50.52|50.22|9
1723648040000|2024-08-14 15:07:20|50.55|50.25|50.55|50.25|50.56|50.26|50.53|50.23|13
1723648050000|2024-08-14 15:07:30|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|7
1723648060000|2024-08-14 15:07:40|50.53|50.23|50.53|50.23|50.55|50.25|50.53|50.23|4
1723648070000|2024-08-14 15:07:50|50.52|50.22|50.55|50.25|50.55|50.25|50.49|50.19|11
1723648080000|2024-08-14 15:08:00|50.54|50.24|50.46|50.16|50.55|50.25|50.46|50.16|17
1723648090000|2024-08-14 15:08:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|9
1723648100000|2024-08-14 15:08:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723648110000|2024-08-14 15:08:30|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|8
1723648120000|2024-08-14 15:08:40|50.45|50.15|50.55|50.25|50.55|50.25|50.45|50.15|14
1723648130000|2024-08-14 15:08:50|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|13
1723648140000|2024-08-14 15:09:00|50.55|50.25|50.51|50.21|50.55|50.25|50.48|50.18|14
1723648150000|2024-08-14 15:09:10|50.53|50.23|50.53|50.23|50.55|50.25|50.53|50.23|8
1723648160000|2024-08-14 15:09:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|15
1723648170000|2024-08-14 15:09:30|50.53|50.23|50.49|50.19|50.54|50.24|50.49|50.19|19
1723648180000|2024-08-14 15:09:40|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|7
1723648190000|2024-08-14 15:09:50|50.47|50.17|50.47|50.17|50.5|50.2|50.47|50.17|11
1723648200000|2024-08-14 15:10:00|50.48|50.18|50.55|50.25|50.57|50.27|50.47|50.17|20
1723648210000|2024-08-14 15:10:10|50.56|50.26|50.56|50.26|50.57|50.27|50.54|50.24|9
1723648220000|2024-08-14 15:10:20|50.55|50.25|50.57|50.27|50.59|50.29|50.55|50.25|13
1723648230000|2024-08-14 15:10:30|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|14
1723648240000|2024-08-14 15:10:40|50.56|50.26|50.56|50.26|50.57|50.27|50.54|50.24|17
1723648250000|2024-08-14 15:10:50|50.55|50.25|50.59|50.29|50.59|50.29|50.55|50.25|7
1723648260000|2024-08-14 15:11:00|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1723648270000|2024-08-14 15:11:10|50.6|50.3|50.57|50.27|50.6|50.3|50.56|50.26|12
1723648280000|2024-08-14 15:11:20|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|15
1723648290000|2024-08-14 15:11:30|50.57|50.27|50.55|50.25|50.57|50.27|50.54|50.24|6
1723648300000|2024-08-14 15:11:40|50.51|50.21|50.45|50.15|50.51|50.21|50.44|50.14|14
1723648310000|2024-08-14 15:11:50|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|11
1723648320000|2024-08-14 15:12:00|50.46|50.16|50.47|50.17|50.47|50.17|50.44|50.14|14
1723648330000|2024-08-14 15:12:10|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|11
1723648340000|2024-08-14 15:12:20|50.47|50.17|50.47|50.17|50.47|50.17|50.45|50.15|11
1723648350000|2024-08-14 15:12:30|50.46|50.16|50.45|50.15|50.46|50.16|50.42|50.12|5
1723648360000|2024-08-14 15:12:40|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|12
1723648370000|2024-08-14 15:12:50|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|11
1723648380000|2024-08-14 15:13:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|5
1723648390000|2024-08-14 15:13:10|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|15
1723648400000|2024-08-14 15:13:20|50.45|50.15|50.39|50.09|50.46|50.16|50.39|50.09|12
1723648410000|2024-08-14 15:13:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723648420000|2024-08-14 15:13:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723648430000|2024-08-14 15:13:50|50.4|50.1|50.44|50.14|50.46|50.16|50.39|50.09|16
1723648440000|2024-08-14 15:14:00|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|10
1723648450000|2024-08-14 15:14:10|50.43|50.13|50.4|50.1|50.45|50.15|50.4|50.1|25
1723648460000|2024-08-14 15:14:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723648480000|2024-08-14 15:14:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723648490000|2024-08-14 15:14:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723648500000|2024-08-14 15:15:00|50.37|50.07|50.44|50.14|50.45|50.15|50.37|50.07|9
1723648510000|2024-08-14 15:15:10|50.41|50.11|50.45|50.15|50.45|50.15|50.39|50.09|9
1723648520000|2024-08-14 15:15:20|50.44|50.14|50.39|50.09|50.44|50.14|50.39|50.09|8
1723648530000|2024-08-14 15:15:30|50.4|50.1|50.44|50.14|50.44|50.14|50.39|50.09|6
1723648540000|2024-08-14 15:15:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1723648550000|2024-08-14 15:15:50|50.43|50.13|50.4|50.1|50.44|50.14|50.4|50.1|16
1723648560000|2024-08-14 15:16:00|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|9
1723648570000|2024-08-14 15:16:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|9
1723648580000|2024-08-14 15:16:20|50.39|50.09|50.43|50.13|50.44|50.14|50.39|50.09|13
1723648590000|2024-08-14 15:16:30|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|11
1723648600000|2024-08-14 15:16:40|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|8
1723648610000|2024-08-14 15:16:50|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|11
1723648620000|2024-08-14 15:17:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1723648630000|2024-08-14 15:17:10|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|4
1723648640000|2024-08-14 15:17:20|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|6
1723648650000|2024-08-14 15:17:30|50.44|50.14|50.45|50.15|50.46|50.16|50.43|50.13|10
1723648660000|2024-08-14 15:17:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1723648670000|2024-08-14 15:17:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723648680000|2024-08-14 15:18:00|50.47|50.17|50.46|50.16|50.47|50.17|50.44|50.14|9
1723648690000|2024-08-14 15:18:10|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|10
1723648700000|2024-08-14 15:18:20|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|10
1723648710000|2024-08-14 15:18:30|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|7
1723648720000|2024-08-14 15:18:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|10
1723648730000|2024-08-14 15:18:50|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|6
1723648740000|2024-08-14 15:19:00|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723648750000|2024-08-14 15:19:10|50.47|50.17|50.47|50.17|50.48|50.18|50.45|50.15|11
1723648760000|2024-08-14 15:19:20|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|7
1723648770000|2024-08-14 15:19:30|50.56|50.26|50.55|50.25|50.56|50.26|50.53|50.23|18
1723648780000|2024-08-14 15:19:40|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|10
1723648790000|2024-08-14 15:19:50|50.58|50.28|50.57|50.27|50.59|50.29|50.56|50.26|16
1723648800000|2024-08-14 15:20:00|50.58|50.28|50.55|50.25|50.58|50.28|50.54|50.24|14
1723648810000|2024-08-14 15:20:10|50.54|50.24|50.5|50.2|50.55|50.25|50.49|50.19|12
1723648820000|2024-08-14 15:20:20|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|8
1723648830000|2024-08-14 15:20:30|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|10
1723648840000|2024-08-14 15:20:40|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|9
1723648850000|2024-08-14 15:20:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|7
1723648860000|2024-08-14 15:21:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|10
1723648870000|2024-08-14 15:21:10|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|6
1723648880000|2024-08-14 15:21:20|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|15
1723648890000|2024-08-14 15:21:30|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|12
1723648900000|2024-08-14 15:21:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|9
1723648920000|2024-08-14 15:22:00|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|8
1723648930000|2024-08-14 15:22:10|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|13
1723648940000|2024-08-14 15:22:20|50.46|50.16|50.48|50.18|50.48|50.18|50.45|50.15|16
1723648950000|2024-08-14 15:22:30|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|12
1723648960000|2024-08-14 15:22:40|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|9
1723648970000|2024-08-14 15:22:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723648990000|2024-08-14 15:23:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723649000000|2024-08-14 15:23:20|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|4
1723649010000|2024-08-14 15:23:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|7
1723649020000|2024-08-14 15:23:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|13
1723649030000|2024-08-14 15:23:50|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1723649040000|2024-08-14 15:24:00|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|11
1723649050000|2024-08-14 15:24:10|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|8
1723649060000|2024-08-14 15:24:20|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|12
1723649070000|2024-08-14 15:24:30|50.44|50.14|50.45|50.15|50.46|50.16|50.43|50.13|11
1723649080000|2024-08-14 15:24:40|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|17
1723649090000|2024-08-14 15:24:50|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|15
1723649100000|2024-08-14 15:25:00|50.41|50.11|50.39|50.09|50.42|50.12|50.39|50.09|5
1723649110000|2024-08-14 15:25:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|7
1723649120000|2024-08-14 15:25:20|50.38|50.08|50.38|50.08|50.4|50.1|50.38|50.08|7
1723649130000|2024-08-14 15:25:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1723649140000|2024-08-14 15:25:40|50.39|50.09|50.41|50.11|50.41|50.11|50.38|50.08|7
1723649150000|2024-08-14 15:25:50|50.44|50.14|50.39|50.09|50.44|50.14|50.39|50.09|11
1723649160000|2024-08-14 15:26:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|12
1723649170000|2024-08-14 15:26:10|50.38|50.08|50.42|50.12|50.44|50.14|50.38|50.08|15
1723649180000|2024-08-14 15:26:20|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|7
1723649190000|2024-08-14 15:26:30|50.37|50.07|50.36|50.06|50.38|50.08|50.35|50.05|6
1723649200000|2024-08-14 15:26:40|50.37|50.07|50.36|50.06|50.37|50.07|50.35|50.05|10
1723649210000|2024-08-14 15:26:50|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|9
1723649220000|2024-08-14 15:27:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|14
1723649230000|2024-08-14 15:27:10|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|5
1723649240000|2024-08-14 15:27:20|50.34|50.04|50.28|49.98|50.34|50.04|50.28|49.98|5
1723649250000|2024-08-14 15:27:30|50.29|49.99|50.33|50.03|50.34|50.04|50.29|49.99|7
1723649270000|2024-08-14 15:27:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723649280000|2024-08-14 15:28:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723649290000|2024-08-14 15:28:10|50.35|50.05|50.33|50.03|50.35|50.05|50.32|50.02|16
1723649300000|2024-08-14 15:28:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|10
1723649310000|2024-08-14 15:28:30|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|9
1723649320000|2024-08-14 15:28:40|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|11
1723649330000|2024-08-14 15:28:50|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|9
1723649340000|2024-08-14 15:29:00|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|7
1723649350000|2024-08-14 15:29:10|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|15
1723649360000|2024-08-14 15:29:20|50.32|50.02|50.34|50.04|50.34|50.04|50.31|50.01|13
1723649370000|2024-08-14 15:29:30|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|10
1723649380000|2024-08-14 15:29:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723649390000|2024-08-14 15:29:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723649400000|2024-08-14 15:30:00|50.38|50.08|50.44|50.14|50.45|50.15|50.37|50.07|16
1723649410000|2024-08-14 15:30:10|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|16
1723649420000|2024-08-14 15:30:20|50.47|50.17|50.45|50.15|50.48|50.18|50.45|50.15|11
1723649430000|2024-08-14 15:30:30|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|20
1723649440000|2024-08-14 15:30:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1723649450000|2024-08-14 15:30:50|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|4
1723649460000|2024-08-14 15:31:00|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|11
1723649470000|2024-08-14 15:31:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723649480000|2024-08-14 15:31:20|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|6
1723649490000|2024-08-14 15:31:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|13
1723649500000|2024-08-14 15:31:40|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|14
1723649510000|2024-08-14 15:31:50|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|9
1723649520000|2024-08-14 15:32:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723649530000|2024-08-14 15:32:10|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|9
1723649540000|2024-08-14 15:32:20|50.44|50.14|50.46|50.16|50.46|50.16|50.43|50.13|11
1723649550000|2024-08-14 15:32:30|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|14
1723649560000|2024-08-14 15:32:40|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|8
1723649570000|2024-08-14 15:32:50|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|13
1723649580000|2024-08-14 15:33:00|50.47|50.17|50.44|50.14|50.47|50.17|50.43|50.13|6
1723649590000|2024-08-14 15:33:10|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|18
1723649600000|2024-08-14 15:33:20|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|9
1723649610000|2024-08-14 15:33:30|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|17
1723649620000|2024-08-14 15:33:40|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|11
1723649630000|2024-08-14 15:33:50|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|8
1723649640000|2024-08-14 15:34:00|50.43|50.13|50.46|50.16|50.46|50.16|50.43|50.13|14
1723649650000|2024-08-14 15:34:10|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|14
1723649660000|2024-08-14 15:34:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|7
1723649670000|2024-08-14 15:34:30|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|11
1723649680000|2024-08-14 15:34:40|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|12
1723649690000|2024-08-14 15:34:50|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|14
1723649700000|2024-08-14 15:35:00|50.43|50.13|50.43|50.13|50.45|50.15|50.41|50.11|15
1723649710000|2024-08-14 15:35:10|50.42|50.12|50.37|50.07|50.44|50.14|50.37|50.07|11
1723649720000|2024-08-14 15:35:20|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|6
1723649730000|2024-08-14 15:35:30|50.38|50.08|50.43|50.13|50.44|50.14|50.37|50.07|12
1723649740000|2024-08-14 15:35:40|50.42|50.12|50.45|50.15|50.45|50.15|50.42|50.12|13
1723649750000|2024-08-14 15:35:50|50.43|50.13|50.44|50.14|50.45|50.15|50.42|50.12|11
1723649760000|2024-08-14 15:36:00|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|9
1723649770000|2024-08-14 15:36:10|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|16
1723649780000|2024-08-14 15:36:20|50.42|50.12|50.38|50.08|50.42|50.12|50.38|50.08|15
1723649790000|2024-08-14 15:36:30|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|9
1723649800000|2024-08-14 15:36:40|50.39|50.09|50.42|50.12|50.44|50.14|50.37|50.07|19
1723649810000|2024-08-14 15:36:50|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|15
1723649820000|2024-08-14 15:37:00|50.42|50.12|50.43|50.13|50.45|50.15|50.42|50.12|16
1723649830000|2024-08-14 15:37:10|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|14
1723649840000|2024-08-14 15:37:20|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|16
1723649850000|2024-08-14 15:37:30|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|9
1723649860000|2024-08-14 15:37:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|12
1723649870000|2024-08-14 15:37:50|50.47|50.17|50.47|50.17|50.48|50.18|50.45|50.15|15
1723649880000|2024-08-14 15:38:00|50.48|50.18|50.55|50.25|50.56|50.26|50.47|50.17|13
1723649890000|2024-08-14 15:38:10|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|16
1723649900000|2024-08-14 15:38:20|50.55|50.25|50.55|50.25|50.56|50.26|50.53|50.23|12
1723649910000|2024-08-14 15:38:30|50.54|50.24|50.57|50.27|50.58|50.28|50.54|50.24|10
1723649920000|2024-08-14 15:38:40|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|12
1723649930000|2024-08-14 15:38:50|50.58|50.28|50.64|50.34|50.64|50.34|50.58|50.28|13
1723649940000|2024-08-14 15:39:00|50.62|50.32|50.66|50.36|50.67|50.37|50.62|50.32|22
1723649950000|2024-08-14 15:39:10|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|23
1723649960000|2024-08-14 15:39:20|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|8
1723649970000|2024-08-14 15:39:30|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|17
1723649980000|2024-08-14 15:39:40|50.67|50.37|50.6|50.3|50.67|50.37|50.59|50.29|13
1723649990000|2024-08-14 15:39:50|50.59|50.29|50.57|50.27|50.6|50.3|50.56|50.26|18
1723650000000|2024-08-14 15:40:00|50.58|50.28|50.56|50.26|50.58|50.28|50.55|50.25|17
1723650010000|2024-08-14 15:40:10|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|10
1723650020000|2024-08-14 15:40:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1723650030000|2024-08-14 15:40:30|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|12
1723650040000|2024-08-14 15:40:40|50.59|50.29|50.64|50.34|50.67|50.37|50.58|50.28|19
1723650050000|2024-08-14 15:40:50|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|12
1723650060000|2024-08-14 15:41:00|50.69|50.39|50.71|50.41|50.71|50.41|50.66|50.36|18
1723650070000|2024-08-14 15:41:10|50.7|50.4|50.77|50.47|50.77|50.47|50.7|50.4|14
1723650080000|2024-08-14 15:41:20|50.78|50.48|50.81|50.51|50.82|50.52|50.78|50.48|16
1723650090000|2024-08-14 15:41:30|50.82|50.52|50.84|50.54|50.86|50.56|50.82|50.52|6
1723650100000|2024-08-14 15:41:40|50.82|50.52|50.78|50.48|50.82|50.52|50.78|50.48|11
1723650110000|2024-08-14 15:41:50|50.77|50.47|50.76|50.46|50.78|50.48|50.75|50.45|19
1723650120000|2024-08-14 15:42:00|50.75|50.45|50.75|50.45|50.75|50.45|50.73|50.43|11
1723650130000|2024-08-14 15:42:10|50.74|50.44|50.78|50.48|50.79|50.49|50.74|50.44|16
1723650140000|2024-08-14 15:42:20|50.77|50.47|50.77|50.47|50.79|50.49|50.76|50.46|19
1723650150000|2024-08-14 15:42:30|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|12
1723650160000|2024-08-14 15:42:40|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|13
1723650170000|2024-08-14 15:42:50|50.75|50.45|50.76|50.46|50.78|50.48|50.75|50.45|14
1723650180000|2024-08-14 15:43:00|50.75|50.45|50.76|50.46|50.77|50.47|50.72|50.42|17
1723650190000|2024-08-14 15:43:10|50.77|50.47|50.74|50.44|50.77|50.47|50.72|50.42|13
1723650200000|2024-08-14 15:43:20|50.73|50.43|50.73|50.43|50.74|50.44|50.68|50.38|20
1723650210000|2024-08-14 15:43:30|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|18
1723650220000|2024-08-14 15:43:40|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|14
1723650230000|2024-08-14 15:43:50|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|10
1723650240000|2024-08-14 15:44:00|50.74|50.44|50.77|50.47|50.78|50.48|50.74|50.44|12
1723650250000|2024-08-14 15:44:10|50.78|50.48|50.78|50.48|50.84|50.54|50.78|50.48|13
1723650260000|2024-08-14 15:44:20|50.79|50.49|50.84|50.54|50.84|50.54|50.78|50.48|16
1723650270000|2024-08-14 15:44:30|50.82|50.52|50.79|50.49|50.84|50.54|50.78|50.48|10
1723650280000|2024-08-14 15:44:40|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|6
1723650290000|2024-08-14 15:44:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|4
1723650300000|2024-08-14 15:45:00|50.8|50.5|50.87|50.57|50.87|50.57|50.8|50.5|7
1723650310000|2024-08-14 15:45:10|50.86|50.56|50.88|50.58|50.89|50.59|50.86|50.56|9
1723650320000|2024-08-14 15:45:20|50.89|50.59|50.97|50.67|50.97|50.67|50.89|50.59|18
1723650330000|2024-08-14 15:45:30|50.96|50.66|50.96|50.66|50.98|50.68|50.96|50.66|8
1723650340000|2024-08-14 15:45:40|50.97|50.67|50.95|50.65|50.97|50.67|50.89|50.59|16
1723650350000|2024-08-14 15:45:50|50.96|50.66|50.95|50.65|50.96|50.66|50.94|50.64|22
1723650360000|2024-08-14 15:46:00|50.93|50.63|50.88|50.58|50.95|50.65|50.88|50.58|19
1723650370000|2024-08-14 15:46:10|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|13
1723650380000|2024-08-14 15:46:20|50.84|50.54|50.89|50.59|50.9|50.6|50.84|50.54|21
1723650390000|2024-08-14 15:46:30|50.93|50.63|50.89|50.59|50.95|50.65|50.89|50.59|17
1723650400000|2024-08-14 15:46:40|50.9|50.6|50.9|50.6|50.95|50.65|50.89|50.59|19
1723650410000|2024-08-14 15:46:50|50.89|50.59|50.89|50.59|50.91|50.61|50.86|50.56|17
1723650420000|2024-08-14 15:47:00|50.9|50.6|50.89|50.59|50.9|50.6|50.88|50.58|8
1723650430000|2024-08-14 15:47:10|50.9|50.6|50.88|50.58|50.9|50.6|50.87|50.57|15
1723650440000|2024-08-14 15:47:20|50.87|50.57|50.91|50.61|50.91|50.61|50.86|50.56|14
1723650450000|2024-08-14 15:47:30|50.92|50.62|50.89|50.59|50.92|50.62|50.88|50.58|10
1723650460000|2024-08-14 15:47:40|50.88|50.58|50.89|50.59|50.9|50.6|50.88|50.58|10
1723650470000|2024-08-14 15:47:50|50.88|50.58|50.89|50.59|50.89|50.59|50.86|50.56|20
1723650480000|2024-08-14 15:48:00|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|11
1723650490000|2024-08-14 15:48:10|50.89|50.59|50.89|50.59|50.89|50.59|50.86|50.56|19
1723650500000|2024-08-14 15:48:20|50.9|50.6|50.88|50.58|50.9|50.6|50.86|50.56|12
1723650510000|2024-08-14 15:48:30|50.86|50.56|50.87|50.57|50.89|50.59|50.86|50.56|16
1723650520000|2024-08-14 15:48:40|50.86|50.56|50.89|50.59|50.89|50.59|50.86|50.56|11
1723650530000|2024-08-14 15:48:50|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|5
1723650540000|2024-08-14 15:49:00|50.87|50.57|50.87|50.57|50.89|50.59|50.85|50.55|15
1723650550000|2024-08-14 15:49:10|50.86|50.56|50.87|50.57|50.88|50.58|50.85|50.55|16
1723650560000|2024-08-14 15:49:20|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|15
1723650570000|2024-08-14 15:49:30|50.84|50.54|50.87|50.57|50.87|50.57|50.84|50.54|14
1723650580000|2024-08-14 15:49:40|50.86|50.56|50.8|50.5|50.86|50.56|50.79|50.49|13
1723650590000|2024-08-14 15:49:50|50.79|50.49|50.78|50.48|50.8|50.5|50.77|50.47|16
1723650600000|2024-08-14 15:50:00|50.77|50.47|50.8|50.5|50.81|50.51|50.77|50.47|14
1723650610000|2024-08-14 15:50:10|50.81|50.51|50.85|50.55|50.85|50.55|50.79|50.49|18
1723650620000|2024-08-14 15:50:20|50.86|50.56|50.88|50.58|50.88|50.58|50.85|50.55|13
1723650630000|2024-08-14 15:50:30|50.89|50.59|50.88|50.58|50.89|50.59|50.87|50.57|16
1723650640000|2024-08-14 15:50:40|50.87|50.57|50.88|50.58|50.89|50.59|50.87|50.57|10
1723650650000|2024-08-14 15:50:50|50.89|50.59|50.95|50.65|50.95|50.65|50.89|50.59|11
1723650660000|2024-08-14 15:51:00|50.96|50.66|50.97|50.67|50.98|50.68|50.95|50.65|8
1723650670000|2024-08-14 15:51:10|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|14
1723650680000|2024-08-14 15:51:20|50.98|50.68|50.97|50.67|50.98|50.68|50.95|50.65|21
1723650690000|2024-08-14 15:51:30|50.96|50.66|50.96|50.66|50.97|50.67|50.94|50.64|12
1723650700000|2024-08-14 15:51:40|50.95|50.65|50.97|50.67|50.98|50.68|50.95|50.65|13
1723650710000|2024-08-14 15:51:50|50.96|50.66|50.94|50.64|50.98|50.68|50.94|50.64|6
1723650720000|2024-08-14 15:52:00|50.95|50.65|50.93|50.63|50.96|50.66|50.93|50.63|14
1723650730000|2024-08-14 15:52:10|50.95|50.65|50.94|50.64|50.97|50.67|50.92|50.62|13
1723650740000|2024-08-14 15:52:20|50.93|50.63|50.89|50.59|50.93|50.63|50.89|50.59|5
1723650750000|2024-08-14 15:52:30|50.88|50.58|50.88|50.58|50.89|50.59|50.86|50.56|14
1723650760000|2024-08-14 15:52:40|50.89|50.59|50.96|50.66|50.96|50.66|50.88|50.58|14
1723650770000|2024-08-14 15:52:50|50.95|50.65|50.89|50.59|50.95|50.65|50.89|50.59|13
1723650780000|2024-08-14 15:53:00|50.9|50.6|50.89|50.59|50.9|50.6|50.87|50.57|19
1723650790000|2024-08-14 15:53:10|50.88|50.58|50.9|50.6|50.91|50.61|50.88|50.58|15
1723650800000|2024-08-14 15:53:20|50.91|50.61|50.91|50.61|50.91|50.61|50.89|50.59|10
1723650810000|2024-08-14 15:53:30|50.92|50.62|50.89|50.59|50.92|50.62|50.87|50.57|16
1723650820000|2024-08-14 15:53:40|50.87|50.57|50.89|50.59|50.9|50.6|50.86|50.56|21
1723650830000|2024-08-14 15:53:50|50.88|50.58|50.87|50.57|50.88|50.58|50.86|50.56|22
1723650840000|2024-08-14 15:54:00|50.86|50.56|50.85|50.55|50.87|50.57|50.81|50.51|17
1723650850000|2024-08-14 15:54:10|50.86|50.56|50.85|50.55|50.86|50.56|50.83|50.53|21
1723650860000|2024-08-14 15:54:20|50.86|50.56|50.85|50.55|50.87|50.57|50.84|50.54|18
1723650870000|2024-08-14 15:54:30|50.84|50.54|50.79|50.49|50.85|50.55|50.79|50.49|10
1723650880000|2024-08-14 15:54:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|6
1723650890000|2024-08-14 15:54:50|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|13
1723650900000|2024-08-14 15:55:00|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|11
1723650910000|2024-08-14 15:55:10|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|10
1723650920000|2024-08-14 15:55:20|50.76|50.46|50.76|50.46|50.78|50.48|50.76|50.46|9
1723650930000|2024-08-14 15:55:30|50.75|50.45|50.75|50.45|50.76|50.46|50.73|50.43|13
1723650940000|2024-08-14 15:55:40|50.76|50.46|50.79|50.49|50.8|50.5|50.76|50.46|11
1723650950000|2024-08-14 15:55:50|50.78|50.48|50.79|50.49|50.81|50.51|50.77|50.47|13
1723650960000|2024-08-14 15:56:00|50.8|50.5|50.8|50.5|50.8|50.5|50.78|50.48|5
1723650970000|2024-08-14 15:56:10|50.81|50.51|50.79|50.49|50.81|50.51|50.76|50.46|17
1723650980000|2024-08-14 15:56:20|50.78|50.48|50.79|50.49|50.8|50.5|50.78|50.48|8
1723650990000|2024-08-14 15:56:30|50.8|50.5|50.8|50.5|50.81|50.51|50.79|50.49|13
1723651000000|2024-08-14 15:56:40|50.79|50.49|50.79|50.49|50.8|50.5|50.78|50.48|13
1723651010000|2024-08-14 15:56:50|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|6
1723651020000|2024-08-14 15:57:00|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|6
1723651030000|2024-08-14 15:57:10|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|10
1723651040000|2024-08-14 15:57:20|50.8|50.5|50.8|50.5|50.81|50.51|50.79|50.49|7
1723651050000|2024-08-14 15:57:30|50.81|50.51|50.77|50.47|50.81|50.51|50.76|50.46|12
1723651060000|2024-08-14 15:57:40|50.78|50.48|50.76|50.46|50.79|50.49|50.75|50.45|11
1723651070000|2024-08-14 15:57:50|50.75|50.45|50.76|50.46|50.76|50.46|50.74|50.44|11
1723651080000|2024-08-14 15:58:00|50.75|50.45|50.71|50.41|50.76|50.46|50.71|50.41|8
1723651090000|2024-08-14 15:58:10|50.72|50.42|50.74|50.44|50.76|50.46|50.72|50.42|8
1723651100000|2024-08-14 15:58:20|50.75|50.45|50.77|50.47|50.77|50.47|50.74|50.44|19
1723651110000|2024-08-14 15:58:30|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|23
1723651120000|2024-08-14 15:58:40|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|16
1723651130000|2024-08-14 15:58:50|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|21
1723651140000|2024-08-14 15:59:00|50.76|50.46|50.76|50.46|50.77|50.47|50.74|50.44|19
1723651150000|2024-08-14 15:59:10|50.75|50.45|50.77|50.47|50.77|50.47|50.74|50.44|11
1723651160000|2024-08-14 15:59:20|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|16
1723651170000|2024-08-14 15:59:30|50.76|50.46|50.77|50.47|50.77|50.47|50.74|50.44|11
1723651180000|2024-08-14 15:59:40|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|9
1723651190000|2024-08-14 15:59:50|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|12
1723651200000|2024-08-14 16:00:00|50.77|50.47|50.71|50.41|50.77|50.47|50.71|50.41|20
1723651210000|2024-08-14 16:00:10|50.72|50.42|50.71|50.41|50.72|50.42|50.7|50.4|16
1723651220000|2024-08-14 16:00:20|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|15
1723651230000|2024-08-14 16:00:30|50.7|50.4|50.62|50.32|50.72|50.42|50.62|50.32|17
1723651240000|2024-08-14 16:00:40|50.61|50.31|50.68|50.38|50.68|50.38|50.61|50.31|14
1723651250000|2024-08-14 16:00:50|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|11
1723651260000|2024-08-14 16:01:00|50.67|50.37|50.69|50.39|50.7|50.4|50.67|50.37|6
1723651270000|2024-08-14 16:01:10|50.7|50.4|50.76|50.46|50.77|50.47|50.69|50.39|16
1723651280000|2024-08-14 16:01:20|50.75|50.45|50.76|50.46|50.78|50.48|50.75|50.45|17
1723651290000|2024-08-14 16:01:30|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|6
1723651300000|2024-08-14 16:01:40|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|10
1723651310000|2024-08-14 16:01:50|50.77|50.47|50.78|50.48|50.79|50.49|50.76|50.46|8
1723651320000|2024-08-14 16:02:00|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|11
1723651330000|2024-08-14 16:02:10|50.76|50.46|50.78|50.48|50.78|50.48|50.75|50.45|11
1723651340000|2024-08-14 16:02:20|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|11
1723651350000|2024-08-14 16:02:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|12
1723651360000|2024-08-14 16:02:40|50.77|50.47|50.77|50.47|50.77|50.47|50.75|50.45|9
1723651370000|2024-08-14 16:02:50|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|14
1723651380000|2024-08-14 16:03:00|50.8|50.5|50.79|50.49|50.8|50.5|50.77|50.47|11
1723651390000|2024-08-14 16:03:10|50.78|50.48|50.78|50.48|50.79|50.49|50.77|50.47|9
1723651400000|2024-08-14 16:03:20|50.79|50.49|50.77|50.47|50.79|50.49|50.76|50.46|11
1723651410000|2024-08-14 16:03:30|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|15
1723651420000|2024-08-14 16:03:40|50.75|50.45|50.76|50.46|50.76|50.46|50.73|50.43|5
1723651430000|2024-08-14 16:03:50|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|12
1723651440000|2024-08-14 16:04:00|50.75|50.45|50.68|50.38|50.75|50.45|50.67|50.37|18
1723651450000|2024-08-14 16:04:10|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|15
1723651460000|2024-08-14 16:04:20|50.69|50.39|50.67|50.37|50.69|50.39|50.65|50.35|8
1723651470000|2024-08-14 16:04:30|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|13
1723651480000|2024-08-14 16:04:40|50.66|50.36|50.65|50.35|50.68|50.38|50.64|50.34|18
1723651490000|2024-08-14 16:04:50|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|9
1723651500000|2024-08-14 16:05:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|14
1723651510000|2024-08-14 16:05:10|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|13
1723651520000|2024-08-14 16:05:20|50.65|50.35|50.67|50.37|50.68|50.38|50.64|50.34|14
1723651530000|2024-08-14 16:05:30|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|13
1723651540000|2024-08-14 16:05:40|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|10
1723651550000|2024-08-14 16:05:50|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|9
1723651560000|2024-08-14 16:06:00|50.65|50.35|50.67|50.37|50.69|50.39|50.65|50.35|13
1723651570000|2024-08-14 16:06:10|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723651580000|2024-08-14 16:06:20|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|13
1723651590000|2024-08-14 16:06:30|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|11
1723651600000|2024-08-14 16:06:40|50.66|50.36|50.64|50.34|50.67|50.37|50.64|50.34|9
1723651610000|2024-08-14 16:06:50|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|10
1723651620000|2024-08-14 16:07:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|4
1723651630000|2024-08-14 16:07:10|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|12
1723651640000|2024-08-14 16:07:20|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|14
1723651650000|2024-08-14 16:07:30|50.68|50.38|50.69|50.39|50.75|50.45|50.68|50.38|13
1723651660000|2024-08-14 16:07:40|50.7|50.4|50.76|50.46|50.76|50.46|50.69|50.39|7
1723651670000|2024-08-14 16:07:50|50.75|50.45|50.71|50.41|50.76|50.46|50.71|50.41|3
1723651680000|2024-08-14 16:08:00|50.75|50.45|50.76|50.46|50.76|50.46|50.73|50.43|8
1723651690000|2024-08-14 16:08:10|50.75|50.45|50.75|50.45|50.77|50.47|50.75|50.45|16
1723651700000|2024-08-14 16:08:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|5
1723651710000|2024-08-14 16:08:30|50.75|50.45|50.7|50.4|50.75|50.45|50.7|50.4|10
1723651720000|2024-08-14 16:08:40|50.69|50.39|50.69|50.39|50.7|50.4|50.68|50.38|6
1723651730000|2024-08-14 16:08:50|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|5
1723651740000|2024-08-14 16:09:00|50.69|50.39|50.65|50.35|50.69|50.39|50.65|50.35|6
1723651750000|2024-08-14 16:09:10|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1723651770000|2024-08-14 16:09:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723651780000|2024-08-14 16:09:40|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|6
1723651790000|2024-08-14 16:09:50|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723651800000|2024-08-14 16:10:00|50.66|50.36|50.63|50.33|50.66|50.36|50.63|50.33|5
1723651810000|2024-08-14 16:10:10|50.64|50.34|50.65|50.35|50.66|50.36|50.63|50.33|10
1723651820000|2024-08-14 16:10:20|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|14
1723651830000|2024-08-14 16:10:30|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|6
1723651840000|2024-08-14 16:10:40|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|10
1723651850000|2024-08-14 16:10:50|50.68|50.38|50.65|50.35|50.68|50.38|50.65|50.35|3
1723651860000|2024-08-14 16:11:00|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|8
1723651870000|2024-08-14 16:11:10|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|9
1723651880000|2024-08-14 16:11:20|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|6
1723651890000|2024-08-14 16:11:30|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|6
1723651900000|2024-08-14 16:11:40|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|10
1723651910000|2024-08-14 16:11:50|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1723651920000|2024-08-14 16:12:00|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|5
1723651930000|2024-08-14 16:12:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723651940000|2024-08-14 16:12:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1723651950000|2024-08-14 16:12:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723651960000|2024-08-14 16:12:40|50.63|50.33|50.64|50.34|50.66|50.36|50.63|50.33|15
1723651970000|2024-08-14 16:12:50|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|11
1723651980000|2024-08-14 16:13:00|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|9
1723651990000|2024-08-14 16:13:10|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|13
1723652000000|2024-08-14 16:13:20|50.64|50.34|50.65|50.35|50.66|50.36|50.63|50.33|8
1723652010000|2024-08-14 16:13:30|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|12
1723652020000|2024-08-14 16:13:40|50.62|50.32|50.65|50.35|50.65|50.35|50.61|50.31|9
1723652030000|2024-08-14 16:13:50|50.64|50.34|50.64|50.34|50.66|50.36|50.63|50.33|20
1723652040000|2024-08-14 16:14:00|50.65|50.35|50.65|50.35|50.65|50.35|50.63|50.33|6
1723652050000|2024-08-14 16:14:10|50.63|50.33|50.63|50.33|50.65|50.35|50.63|50.33|10
1723652060000|2024-08-14 16:14:20|50.62|50.32|50.64|50.34|50.65|50.35|50.62|50.32|15
1723652070000|2024-08-14 16:14:30|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|4
1723652080000|2024-08-14 16:14:40|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|13
1723652090000|2024-08-14 16:14:50|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|8
1723652100000|2024-08-14 16:15:00|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|6
1723652110000|2024-08-14 16:15:10|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|12
1723652120000|2024-08-14 16:15:20|50.64|50.34|50.58|50.28|50.65|50.35|50.58|50.28|7
1723652140000|2024-08-14 16:15:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723652150000|2024-08-14 16:15:50|50.55|50.25|50.54|50.24|50.56|50.26|50.53|50.23|15
1723652160000|2024-08-14 16:16:00|50.53|50.23|50.48|50.18|50.55|50.25|50.48|50.18|17
1723652170000|2024-08-14 16:16:10|50.5|50.2|50.51|50.21|50.51|50.21|50.48|50.18|11
1723652180000|2024-08-14 16:16:20|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|5
1723652190000|2024-08-14 16:16:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723652200000|2024-08-14 16:16:40|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|8
1723652210000|2024-08-14 16:16:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723652220000|2024-08-14 16:17:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723652230000|2024-08-14 16:17:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723652240000|2024-08-14 16:17:20|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|2
1723652250000|2024-08-14 16:17:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723652260000|2024-08-14 16:17:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723652270000|2024-08-14 16:17:50|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|4
1723652280000|2024-08-14 16:18:00|50.45|50.15|50.42|50.12|50.46|50.16|50.42|50.12|7
1723652290000|2024-08-14 16:18:10|50.41|50.11|50.47|50.17|50.48|50.18|50.38|50.08|21
1723652300000|2024-08-14 16:18:20|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|13
1723652310000|2024-08-14 16:18:30|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|16
1723652320000|2024-08-14 16:18:40|50.48|50.18|50.47|50.17|50.48|50.18|50.45|50.15|8
1723652330000|2024-08-14 16:18:50|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|4
1723652340000|2024-08-14 16:19:00|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|12
1723652350000|2024-08-14 16:19:10|50.46|50.16|50.47|50.17|50.47|50.17|50.44|50.14|13
1723652360000|2024-08-14 16:19:20|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|7
1723652370000|2024-08-14 16:19:30|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|6
1723652380000|2024-08-14 16:19:40|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|10
1723652390000|2024-08-14 16:19:50|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|14
1723652400000|2024-08-14 16:20:00|50.46|50.16|50.4|50.1|50.47|50.17|50.4|50.1|11
1723652410000|2024-08-14 16:20:10|50.42|50.12|50.42|50.12|50.46|50.16|50.39|50.09|16
1723652420000|2024-08-14 16:20:20|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|20
1723652430000|2024-08-14 16:20:30|50.43|50.13|50.47|50.17|50.47|50.17|50.4|50.1|21
1723652440000|2024-08-14 16:20:40|50.48|50.18|50.5|50.2|50.5|50.2|50.46|50.16|11
1723652450000|2024-08-14 16:20:50|50.49|50.19|50.49|50.19|50.51|50.21|50.49|50.19|7
1723652460000|2024-08-14 16:21:00|50.5|50.2|50.47|50.17|50.5|50.2|50.47|50.17|12
1723652470000|2024-08-14 16:21:10|50.49|50.19|50.48|50.18|50.5|50.2|50.46|50.16|15
1723652480000|2024-08-14 16:21:20|50.47|50.17|50.5|50.2|50.5|50.2|50.46|50.16|21
1723652490000|2024-08-14 16:21:30|50.48|50.18|50.48|50.18|50.5|50.2|50.46|50.16|18
1723652500000|2024-08-14 16:21:40|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|16
1723652510000|2024-08-14 16:21:50|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|15
1723652520000|2024-08-14 16:22:00|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|10
1723652530000|2024-08-14 16:22:10|50.48|50.18|50.47|50.17|50.48|50.18|50.45|50.15|13
1723652540000|2024-08-14 16:22:20|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|13
1723652550000|2024-08-14 16:22:30|50.47|50.17|50.49|50.19|50.49|50.19|50.45|50.15|19
1723652560000|2024-08-14 16:22:40|50.48|50.18|50.48|50.18|50.49|50.19|50.45|50.15|16
1723652570000|2024-08-14 16:22:50|50.47|50.17|50.47|50.17|50.48|50.18|50.44|50.14|12
1723652580000|2024-08-14 16:23:00|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|14
1723652590000|2024-08-14 16:23:10|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|13
1723652600000|2024-08-14 16:23:20|50.47|50.17|50.47|50.17|50.49|50.19|50.46|50.16|8
1723652610000|2024-08-14 16:23:30|50.46|50.16|50.46|50.16|50.48|50.18|50.44|50.14|17
1723652620000|2024-08-14 16:23:40|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|20
1723652630000|2024-08-14 16:23:50|50.42|50.12|50.39|50.09|50.42|50.12|50.38|50.08|12
1723652640000|2024-08-14 16:24:00|50.41|50.11|50.46|50.16|50.47|50.17|50.39|50.09|26
1723652650000|2024-08-14 16:24:10|50.43|50.13|50.45|50.15|50.47|50.17|50.42|50.12|22
1723652660000|2024-08-14 16:24:20|50.46|50.16|50.45|50.15|50.46|50.16|50.42|50.12|18
1723652670000|2024-08-14 16:24:30|50.42|50.12|50.47|50.17|50.48|50.18|50.42|50.12|14
1723652680000|2024-08-14 16:24:40|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|22
1723652690000|2024-08-14 16:24:50|50.45|50.15|50.48|50.18|50.48|50.18|50.43|50.13|17
1723652700000|2024-08-14 16:25:00|50.47|50.17|50.48|50.18|50.49|50.19|50.45|50.15|23
1723652710000|2024-08-14 16:25:10|50.46|50.16|50.47|50.17|50.48|50.18|50.44|50.14|14
1723652720000|2024-08-14 16:25:20|50.45|50.15|50.5|50.2|50.51|50.21|50.45|50.15|17
1723652730000|2024-08-14 16:25:30|50.51|50.21|50.5|50.2|50.51|50.21|50.48|50.18|10
1723652740000|2024-08-14 16:25:40|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|14
1723652750000|2024-08-14 16:25:50|50.46|50.16|50.48|50.18|50.49|50.19|50.43|50.13|25
1723652760000|2024-08-14 16:26:00|50.49|50.19|50.51|50.21|50.51|50.21|50.46|50.16|21
1723652770000|2024-08-14 16:26:10|50.5|50.2|50.5|50.2|50.51|50.21|50.48|50.18|14
1723652780000|2024-08-14 16:26:20|50.51|50.21|50.55|50.25|50.56|50.26|50.51|50.21|18
1723652790000|2024-08-14 16:26:30|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|18
1723652800000|2024-08-14 16:26:40|50.56|50.26|50.5|50.2|50.56|50.26|50.48|50.18|15
1723652810000|2024-08-14 16:26:50|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|13
1723652820000|2024-08-14 16:27:00|50.5|50.2|50.55|50.25|50.56|50.26|50.5|50.2|19
1723652830000|2024-08-14 16:27:10|50.53|50.23|50.55|50.25|50.55|50.25|50.5|50.2|15
1723652840000|2024-08-14 16:27:20|50.53|50.23|50.55|50.25|50.55|50.25|50.51|50.21|20
1723652850000|2024-08-14 16:27:30|50.54|50.24|50.56|50.26|50.56|50.26|50.51|50.21|9
1723652860000|2024-08-14 16:27:40|50.55|50.25|50.56|50.26|50.58|50.28|50.54|50.24|19
1723652870000|2024-08-14 16:27:50|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1723652880000|2024-08-14 16:28:00|50.54|50.24|50.55|50.25|50.57|50.27|50.53|50.23|17
1723652890000|2024-08-14 16:28:10|50.54|50.24|50.52|50.22|50.56|50.26|50.51|50.21|17
1723652900000|2024-08-14 16:28:20|50.5|50.2|50.54|50.24|50.54|50.24|50.5|50.2|21
1723652910000|2024-08-14 16:28:30|50.53|50.23|50.49|50.19|50.53|50.23|50.48|50.18|21
1723652920000|2024-08-14 16:28:40|50.48|50.18|50.47|50.17|50.5|50.2|50.47|50.17|10
1723652930000|2024-08-14 16:28:50|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|10
1723652940000|2024-08-14 16:29:00|50.49|50.19|50.52|50.22|50.56|50.26|50.49|50.19|17
1723652950000|2024-08-14 16:29:10|50.54|50.24|50.56|50.26|50.56|50.26|50.52|50.22|11
1723652960000|2024-08-14 16:29:20|50.54|50.24|50.55|50.25|50.56|50.26|50.53|50.23|17
1723652970000|2024-08-14 16:29:30|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|17
1723652980000|2024-08-14 16:29:40|50.54|50.24|50.57|50.27|50.57|50.27|50.54|50.24|16
1723652990000|2024-08-14 16:29:50|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|10
1723653000000|2024-08-14 16:30:00|50.57|50.27|50.57|50.27|50.57|50.27|50.54|50.24|18
1723653010000|2024-08-14 16:30:10|50.56|50.26|50.57|50.27|50.57|50.27|50.54|50.24|15
1723653020000|2024-08-14 16:30:20|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|9
1723653030000|2024-08-14 16:30:30|50.57|50.27|50.63|50.33|50.65|50.35|50.57|50.27|8
1723653040000|2024-08-14 16:30:40|50.64|50.34|50.59|50.29|50.64|50.34|50.59|50.29|11
1723653050000|2024-08-14 16:30:50|50.6|50.3|50.59|50.29|50.6|50.3|50.57|50.27|10
1723653060000|2024-08-14 16:31:00|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|16
1723653070000|2024-08-14 16:31:10|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|11
1723653090000|2024-08-14 16:31:30|50.61|50.31|50.65|50.35|50.66|50.36|50.61|50.31|16
1723653100000|2024-08-14 16:31:40|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|9
1723653110000|2024-08-14 16:31:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|12
1723653120000|2024-08-14 16:32:00|50.65|50.35|50.64|50.34|50.66|50.36|50.63|50.33|14
1723653130000|2024-08-14 16:32:10|50.63|50.33|50.63|50.33|50.64|50.34|50.59|50.29|13
1723653140000|2024-08-14 16:32:20|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|17
1723653150000|2024-08-14 16:32:30|50.66|50.36|50.62|50.32|50.66|50.36|50.6|50.3|12
1723653160000|2024-08-14 16:32:40|50.64|50.34|50.64|50.34|50.66|50.36|50.63|50.33|12
1723653170000|2024-08-14 16:32:50|50.61|50.31|50.6|50.3|50.61|50.31|50.58|50.28|4
1723653180000|2024-08-14 16:33:00|50.61|50.31|50.59|50.29|50.61|50.31|50.56|50.26|14
1723653190000|2024-08-14 16:33:10|50.57|50.27|50.58|50.28|50.6|50.3|50.57|50.27|15
1723653200000|2024-08-14 16:33:20|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|6
1723653210000|2024-08-14 16:33:30|50.59|50.29|50.61|50.31|50.61|50.31|50.57|50.27|5
1723653220000|2024-08-14 16:33:40|50.6|50.3|50.65|50.35|50.66|50.36|50.6|50.3|11
1723653230000|2024-08-14 16:33:50|50.64|50.34|50.64|50.34|50.66|50.36|50.64|50.34|16
1723653240000|2024-08-14 16:34:00|50.66|50.36|50.65|50.35|50.66|50.36|50.63|50.33|16
1723653250000|2024-08-14 16:34:10|50.66|50.36|50.66|50.36|50.66|50.36|50.62|50.32|8
1723653260000|2024-08-14 16:34:20|50.64|50.34|50.61|50.31|50.65|50.35|50.61|50.31|13
1723653270000|2024-08-14 16:34:30|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|5
1723653280000|2024-08-14 16:34:40|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|19
1723653290000|2024-08-14 16:34:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|9
1723653300000|2024-08-14 16:35:00|50.59|50.29|50.59|50.29|50.61|50.31|50.58|50.28|17
1723653310000|2024-08-14 16:35:10|50.58|50.28|50.59|50.29|50.59|50.29|50.56|50.26|22
1723653320000|2024-08-14 16:35:20|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|8
1723653330000|2024-08-14 16:35:30|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|13
1723653340000|2024-08-14 16:35:40|50.56|50.26|50.5|50.2|50.56|50.26|50.49|50.19|13
1723653350000|2024-08-14 16:35:50|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723653360000|2024-08-14 16:36:00|50.52|50.22|50.5|50.2|50.54|50.24|50.5|50.2|11
1723653370000|2024-08-14 16:36:10|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|12
1723653380000|2024-08-14 16:36:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|10
1723653390000|2024-08-14 16:36:30|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|9
1723653400000|2024-08-14 16:36:40|50.46|50.16|50.49|50.19|50.49|50.19|50.45|50.15|13
1723653410000|2024-08-14 16:36:50|50.48|50.18|50.54|50.24|50.55|50.25|50.48|50.18|12
1723653420000|2024-08-14 16:37:00|50.53|50.23|50.57|50.27|50.58|50.28|50.53|50.23|19
1723653430000|2024-08-14 16:37:10|50.56|50.26|50.55|50.25|50.58|50.28|50.55|50.25|18
1723653440000|2024-08-14 16:37:20|50.54|50.24|50.57|50.27|50.57|50.27|50.54|50.24|11
1723653450000|2024-08-14 16:37:30|50.56|50.26|50.55|50.25|50.57|50.27|50.53|50.23|16
1723653460000|2024-08-14 16:37:40|50.54|50.24|50.55|50.25|50.56|50.26|50.53|50.23|13
1723653470000|2024-08-14 16:37:50|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|10
1723653480000|2024-08-14 16:38:00|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|6
1723653490000|2024-08-14 16:38:10|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|9
1723653500000|2024-08-14 16:38:20|50.59|50.29|50.59|50.29|50.6|50.3|50.57|50.27|11
1723653510000|2024-08-14 16:38:30|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|10
1723653520000|2024-08-14 16:38:40|50.57|50.27|50.58|50.28|50.58|50.28|50.55|50.25|15
1723653530000|2024-08-14 16:38:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|8
1723653540000|2024-08-14 16:39:00|50.6|50.3|50.6|50.3|50.6|50.3|50.58|50.28|11
1723653550000|2024-08-14 16:39:10|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|7
1723653560000|2024-08-14 16:39:20|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1723653570000|2024-08-14 16:39:30|50.65|50.35|50.61|50.31|50.65|50.35|50.6|50.3|13
1723653580000|2024-08-14 16:39:40|50.6|50.3|50.61|50.31|50.64|50.34|50.6|50.3|17
1723653590000|2024-08-14 16:39:50|50.6|50.3|50.65|50.35|50.65|50.35|50.6|50.3|10
1723653600000|2024-08-14 16:40:00|50.66|50.36|50.6|50.3|50.66|50.36|50.6|50.3|13
1723653610000|2024-08-14 16:40:10|50.61|50.31|50.58|50.28|50.61|50.31|50.57|50.27|13
1723653620000|2024-08-14 16:40:20|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|14
1723653630000|2024-08-14 16:40:30|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|13
1723653640000|2024-08-14 16:40:40|50.57|50.27|50.58|50.28|50.6|50.3|50.57|50.27|13
1723653650000|2024-08-14 16:40:50|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|13
1723653660000|2024-08-14 16:41:00|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|17
1723653670000|2024-08-14 16:41:10|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|15
1723653680000|2024-08-14 16:41:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|10
1723653690000|2024-08-14 16:41:30|50.58|50.28|50.56|50.26|50.59|50.29|50.56|50.26|19
1723653700000|2024-08-14 16:41:40|50.57|50.27|50.53|50.23|50.57|50.27|50.5|50.2|18
1723653710000|2024-08-14 16:41:50|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|12
1723653720000|2024-08-14 16:42:00|50.51|50.21|50.49|50.19|50.51|50.21|50.47|50.17|15
1723653730000|2024-08-14 16:42:10|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|16
1723653740000|2024-08-14 16:42:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|6
1723653750000|2024-08-14 16:42:30|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|7
1723653760000|2024-08-14 16:42:40|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|14
1723653770000|2024-08-14 16:42:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1723653780000|2024-08-14 16:43:00|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|16
1723653790000|2024-08-14 16:43:10|50.51|50.21|50.53|50.23|50.53|50.23|50.49|50.19|14
1723653800000|2024-08-14 16:43:20|50.54|50.24|50.56|50.26|50.56|50.26|50.5|50.2|11
1723653810000|2024-08-14 16:43:30|50.55|50.25|50.56|50.26|50.56|50.26|50.52|50.22|20
1723653820000|2024-08-14 16:43:40|50.55|50.25|50.54|50.24|50.56|50.26|50.53|50.23|10
1723653830000|2024-08-14 16:43:50|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|10
1723653840000|2024-08-14 16:44:00|50.55|50.25|50.49|50.19|50.55|50.25|50.48|50.18|19
1723653850000|2024-08-14 16:44:10|50.5|50.2|50.51|50.21|50.51|50.21|50.48|50.18|14
1723653860000|2024-08-14 16:44:20|50.5|50.2|50.48|50.18|50.51|50.21|50.47|50.17|13
1723653870000|2024-08-14 16:44:30|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|9
1723653880000|2024-08-14 16:44:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1723653890000|2024-08-14 16:44:50|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723653900000|2024-08-14 16:45:00|50.51|50.21|50.5|50.2|50.51|50.21|50.48|50.18|12
1723653910000|2024-08-14 16:45:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|8
1723653920000|2024-08-14 16:45:20|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|11
1723653930000|2024-08-14 16:45:30|50.5|50.2|50.54|50.24|50.55|50.25|50.5|50.2|9
1723653940000|2024-08-14 16:45:40|50.57|50.27|50.5|50.2|50.57|50.27|50.49|50.19|18
1723653950000|2024-08-14 16:45:50|50.51|50.21|50.57|50.27|50.58|50.28|50.51|50.21|15
1723653960000|2024-08-14 16:46:00|50.58|50.28|50.56|50.26|50.58|50.28|50.55|50.25|22
1723653970000|2024-08-14 16:46:10|50.57|50.27|50.56|50.26|50.58|50.28|50.55|50.25|20
1723653980000|2024-08-14 16:46:20|50.57|50.27|50.67|50.37|50.67|50.37|50.56|50.26|20
1723653990000|2024-08-14 16:46:30|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|11
1723654000000|2024-08-14 16:46:40|50.64|50.34|50.59|50.29|50.65|50.35|50.58|50.28|22
1723654010000|2024-08-14 16:46:50|50.58|50.28|50.56|50.26|50.59|50.29|50.56|50.26|11
1723654020000|2024-08-14 16:47:00|50.57|50.27|50.58|50.28|50.61|50.31|50.56|50.26|22
1723654030000|2024-08-14 16:47:10|50.59|50.29|50.58|50.28|50.59|50.29|50.56|50.26|21
1723654040000|2024-08-14 16:47:20|50.59|50.29|50.59|50.29|50.63|50.33|50.58|50.28|15
1723654050000|2024-08-14 16:47:30|50.58|50.28|50.58|50.28|50.6|50.3|50.58|50.28|12
1723654060000|2024-08-14 16:47:40|50.56|50.26|50.59|50.29|50.6|50.3|50.56|50.26|18
1723654070000|2024-08-14 16:47:50|50.6|50.3|50.62|50.32|50.66|50.36|50.6|50.3|16
1723654080000|2024-08-14 16:48:00|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|9
1723654090000|2024-08-14 16:48:10|50.58|50.28|50.62|50.32|50.65|50.35|50.57|50.27|27
1723654100000|2024-08-14 16:48:20|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|10
1723654110000|2024-08-14 16:48:30|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|14
1723654120000|2024-08-14 16:48:40|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|8
1723654130000|2024-08-14 16:48:50|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|10
1723654140000|2024-08-14 16:49:00|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|9
1723654150000|2024-08-14 16:49:10|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|11
1723654160000|2024-08-14 16:49:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|11
1723654170000|2024-08-14 16:49:30|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|9
1723654180000|2024-08-14 16:49:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|11
1723654190000|2024-08-14 16:49:50|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1723654200000|2024-08-14 16:50:00|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|4
1723654210000|2024-08-14 16:50:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723654220000|2024-08-14 16:50:20|50.6|50.3|50.59|50.29|50.62|50.32|50.58|50.28|9
1723654230000|2024-08-14 16:50:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723654240000|2024-08-14 16:50:40|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|8
1723654250000|2024-08-14 16:50:50|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|10
1723654260000|2024-08-14 16:51:00|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|6
1723654270000|2024-08-14 16:51:10|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|14
1723654280000|2024-08-14 16:51:20|50.57|50.27|50.55|50.25|50.57|50.27|50.54|50.24|11
1723654290000|2024-08-14 16:51:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723654300000|2024-08-14 16:51:40|50.56|50.26|50.58|50.28|50.59|50.29|50.56|50.26|11
1723654310000|2024-08-14 16:51:50|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|6
1723654320000|2024-08-14 16:52:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1723654330000|2024-08-14 16:52:10|50.6|50.3|50.62|50.32|50.63|50.33|50.59|50.29|10
1723654340000|2024-08-14 16:52:20|50.61|50.31|50.63|50.33|50.63|50.33|50.6|50.3|10
1723654350000|2024-08-14 16:52:30|50.62|50.32|50.64|50.34|50.64|50.34|50.62|50.32|5
1723654360000|2024-08-14 16:52:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|10
1723654370000|2024-08-14 16:52:50|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|6
1723654380000|2024-08-14 16:53:00|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|9
1723654390000|2024-08-14 16:53:10|50.62|50.32|50.63|50.33|50.63|50.33|50.61|50.31|14
1723654400000|2024-08-14 16:53:20|50.62|50.32|50.63|50.33|50.64|50.34|50.62|50.32|12
1723654410000|2024-08-14 16:53:30|50.64|50.34|50.64|50.34|50.65|50.35|50.62|50.32|11
1723654420000|2024-08-14 16:53:40|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|11
1723654430000|2024-08-14 16:53:50|50.64|50.34|50.67|50.37|50.67|50.37|50.64|50.34|10
1723654440000|2024-08-14 16:54:00|50.66|50.36|50.66|50.36|50.68|50.38|50.66|50.36|7
1723654450000|2024-08-14 16:54:10|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|12
1723654460000|2024-08-14 16:54:20|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723654470000|2024-08-14 16:54:30|50.67|50.37|50.72|50.42|50.74|50.44|50.67|50.37|8
1723654480000|2024-08-14 16:54:40|50.73|50.43|50.73|50.43|50.74|50.44|50.72|50.42|9
1723654490000|2024-08-14 16:54:50|50.74|50.44|50.69|50.39|50.74|50.44|50.68|50.38|5
1723654500000|2024-08-14 16:55:00|50.7|50.4|50.73|50.43|50.73|50.43|50.7|50.4|9
1723654510000|2024-08-14 16:55:10|50.72|50.42|50.71|50.41|50.74|50.44|50.71|50.41|7
1723654520000|2024-08-14 16:55:20|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|6
1723654530000|2024-08-14 16:55:30|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|7
1723654540000|2024-08-14 16:55:40|50.72|50.42|50.68|50.38|50.72|50.42|50.67|50.37|6
1723654550000|2024-08-14 16:55:50|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723654560000|2024-08-14 16:56:00|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|11
1723654570000|2024-08-14 16:56:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723654580000|2024-08-14 16:56:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|4
1723654590000|2024-08-14 16:56:30|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723654600000|2024-08-14 16:56:40|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|7
1723654610000|2024-08-14 16:56:50|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723654620000|2024-08-14 16:57:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|4
1723654630000|2024-08-14 16:57:10|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|4
1723654640000|2024-08-14 16:57:20|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723654650000|2024-08-14 16:57:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723654660000|2024-08-14 16:57:40|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|7
1723654670000|2024-08-14 16:57:50|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|4
1723654680000|2024-08-14 16:58:00|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|6
1723654690000|2024-08-14 16:58:10|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|11
1723654700000|2024-08-14 16:58:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|6
1723654710000|2024-08-14 16:58:30|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|6
1723654720000|2024-08-14 16:58:40|50.63|50.33|50.62|50.32|50.63|50.33|50.6|50.3|20
1723654730000|2024-08-14 16:58:50|50.61|50.31|50.62|50.32|50.63|50.33|50.61|50.31|15
1723654740000|2024-08-14 16:59:00|50.61|50.31|50.57|50.27|50.61|50.31|50.57|50.27|13
1723654750000|2024-08-14 16:59:10|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|4
1723654760000|2024-08-14 16:59:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723654770000|2024-08-14 16:59:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723654790000|2024-08-14 16:59:50|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|10
1723654800000|2024-08-14 17:00:00|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|14
1723654810000|2024-08-14 17:00:10|50.52|50.22|50.52|50.22|50.53|50.23|50.5|50.2|19
1723654820000|2024-08-14 17:00:20|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|8
1723654830000|2024-08-14 17:00:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723654840000|2024-08-14 17:00:40|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|10
1723654850000|2024-08-14 17:00:50|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|7
1723654860000|2024-08-14 17:01:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|9
1723654870000|2024-08-14 17:01:10|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|4
1723654880000|2024-08-14 17:01:20|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|7
1723654890000|2024-08-14 17:01:30|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|5
1723654900000|2024-08-14 17:01:40|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|7
1723654910000|2024-08-14 17:01:50|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|6
1723654920000|2024-08-14 17:02:00|50.54|50.24|50.52|50.22|50.54|50.24|50.51|50.21|11
1723654930000|2024-08-14 17:02:10|50.51|50.21|50.47|50.17|50.52|50.22|50.47|50.17|12
1723654940000|2024-08-14 17:02:20|50.48|50.18|50.53|50.23|50.54|50.24|50.48|50.18|13
1723654950000|2024-08-14 17:02:30|50.52|50.22|50.5|50.2|50.53|50.23|50.5|50.2|13
1723654960000|2024-08-14 17:02:40|50.51|50.21|50.47|50.17|50.51|50.21|50.47|50.17|15
1723654970000|2024-08-14 17:02:50|50.48|50.18|50.53|50.23|50.53|50.23|50.48|50.18|18
1723654980000|2024-08-14 17:03:00|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|10
1723654990000|2024-08-14 17:03:10|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|10
1723655000000|2024-08-14 17:03:20|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|11
1723655010000|2024-08-14 17:03:30|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|11
1723655020000|2024-08-14 17:03:40|50.51|50.21|50.52|50.22|50.52|50.22|50.49|50.19|10
1723655030000|2024-08-14 17:03:50|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|6
1723655040000|2024-08-14 17:04:00|50.51|50.21|50.49|50.19|50.52|50.22|50.48|50.18|15
1723655050000|2024-08-14 17:04:10|50.5|50.2|50.49|50.19|50.53|50.23|50.49|50.19|11
1723655060000|2024-08-14 17:04:20|50.5|50.2|50.52|50.22|50.52|50.22|50.49|50.19|16
1723655070000|2024-08-14 17:04:30|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|7
1723655090000|2024-08-14 17:04:50|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|9
1723655100000|2024-08-14 17:05:00|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|4
1723655110000|2024-08-14 17:05:10|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|12
1723655120000|2024-08-14 17:05:20|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|5
1723655130000|2024-08-14 17:05:30|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|10
1723655140000|2024-08-14 17:05:40|50.53|50.23|50.52|50.22|50.54|50.24|50.52|50.22|9
1723655150000|2024-08-14 17:05:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723655160000|2024-08-14 17:06:00|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1723655170000|2024-08-14 17:06:10|50.55|50.25|50.55|50.25|50.56|50.26|50.53|50.23|11
1723655180000|2024-08-14 17:06:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723655190000|2024-08-14 17:06:30|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|7
1723655200000|2024-08-14 17:06:40|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|9
1723655210000|2024-08-14 17:06:50|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|7
1723655220000|2024-08-14 17:07:00|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|8
1723655230000|2024-08-14 17:07:10|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|5
1723655240000|2024-08-14 17:07:20|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1723655250000|2024-08-14 17:07:30|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|6
1723655260000|2024-08-14 17:07:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1723655270000|2024-08-14 17:07:50|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|11
1723655280000|2024-08-14 17:08:00|50.54|50.24|50.51|50.21|50.54|50.24|50.51|50.21|7
1723655290000|2024-08-14 17:08:10|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|10
1723655300000|2024-08-14 17:08:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|7
1723655320000|2024-08-14 17:08:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1723655330000|2024-08-14 17:08:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723655340000|2024-08-14 17:09:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723655350000|2024-08-14 17:09:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723655360000|2024-08-14 17:09:20|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1723655370000|2024-08-14 17:09:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723655380000|2024-08-14 17:09:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723655390000|2024-08-14 17:09:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|11
1723655400000|2024-08-14 17:10:00|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|11
1723655410000|2024-08-14 17:10:10|50.4|50.1|50.42|50.12|50.43|50.13|50.39|50.09|14
1723655420000|2024-08-14 17:10:20|50.4|50.1|50.38|50.08|50.42|50.12|50.38|50.08|9
1723655430000|2024-08-14 17:10:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723655440000|2024-08-14 17:10:40|50.4|50.1|50.41|50.11|50.43|50.13|50.4|50.1|8
1723655450000|2024-08-14 17:10:50|50.4|50.1|50.4|50.1|50.42|50.12|50.4|50.1|10
1723655460000|2024-08-14 17:11:00|50.41|50.11|50.35|50.05|50.41|50.11|50.35|50.05|13
1723655470000|2024-08-14 17:11:10|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723655480000|2024-08-14 17:11:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723655500000|2024-08-14 17:11:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723655510000|2024-08-14 17:11:50|50.36|50.06|50.38|50.08|50.39|50.09|50.35|50.05|10
1723655520000|2024-08-14 17:12:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723655530000|2024-08-14 17:12:10|50.39|50.09|50.43|50.13|50.43|50.13|50.39|50.09|10
1723655540000|2024-08-14 17:12:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|12
1723655550000|2024-08-14 17:12:30|50.43|50.13|50.43|50.13|50.43|50.13|50.41|50.11|11
1723655560000|2024-08-14 17:12:40|50.42|50.12|50.42|50.12|50.43|50.13|50.4|50.1|11
1723655570000|2024-08-14 17:12:50|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1723655580000|2024-08-14 17:13:00|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|11
1723655590000|2024-08-14 17:13:10|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|9
1723655600000|2024-08-14 17:13:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1723655610000|2024-08-14 17:13:30|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|9
1723655620000|2024-08-14 17:13:40|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|4
1723655630000|2024-08-14 17:13:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723655640000|2024-08-14 17:14:00|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|7
1723655650000|2024-08-14 17:14:10|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|9
1723655660000|2024-08-14 17:14:20|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723655670000|2024-08-14 17:14:30|50.41|50.11|50.34|50.04|50.42|50.12|50.34|50.04|8
1723655680000|2024-08-14 17:14:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723655690000|2024-08-14 17:14:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|11
1723655700000|2024-08-14 17:15:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723655710000|2024-08-14 17:15:10|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723655720000|2024-08-14 17:15:20|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1723655730000|2024-08-14 17:15:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723655740000|2024-08-14 17:15:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723655750000|2024-08-14 17:15:50|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|8
1723655760000|2024-08-14 17:16:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|16
1723655770000|2024-08-14 17:16:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723655780000|2024-08-14 17:16:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723655790000|2024-08-14 17:16:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723655800000|2024-08-14 17:16:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723655810000|2024-08-14 17:16:50|50.35|50.05|50.37|50.07|50.37|50.07|50.34|50.04|5
1723655820000|2024-08-14 17:17:00|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|8
1723655830000|2024-08-14 17:17:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723655840000|2024-08-14 17:17:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723655850000|2024-08-14 17:17:30|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1723655880000|2024-08-14 17:18:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723655890000|2024-08-14 17:18:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723655900000|2024-08-14 17:18:20|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|6
1723655910000|2024-08-14 17:18:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723655920000|2024-08-14 17:18:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723655930000|2024-08-14 17:18:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723655940000|2024-08-14 17:19:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723655950000|2024-08-14 17:19:10|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|5
1723655960000|2024-08-14 17:19:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1723655970000|2024-08-14 17:19:30|50.38|50.08|50.42|50.12|50.44|50.14|50.38|50.08|11
1723655980000|2024-08-14 17:19:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723655990000|2024-08-14 17:19:50|50.4|50.1|50.37|50.07|50.4|50.1|50.36|50.06|6
1723656000000|2024-08-14 17:20:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723656010000|2024-08-14 17:20:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1723656020000|2024-08-14 17:20:20|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|9
1723656030000|2024-08-14 17:20:30|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|8
1723656040000|2024-08-14 17:20:40|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|17
1723656050000|2024-08-14 17:20:50|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1723656060000|2024-08-14 17:21:00|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723656070000|2024-08-14 17:21:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723656080000|2024-08-14 17:21:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723656090000|2024-08-14 17:21:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723656100000|2024-08-14 17:21:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723656110000|2024-08-14 17:21:50|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|8
1723656120000|2024-08-14 17:22:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|13
1723656130000|2024-08-14 17:22:10|50.37|50.07|50.36|50.06|50.38|50.08|50.35|50.05|8
1723656140000|2024-08-14 17:22:20|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|8
1723656150000|2024-08-14 17:22:30|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|15
1723656160000|2024-08-14 17:22:40|50.34|50.04|50.29|49.99|50.34|50.04|50.29|49.99|12
1723656170000|2024-08-14 17:22:50|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|15
1723656180000|2024-08-14 17:23:00|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|6
1723656190000|2024-08-14 17:23:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723656200000|2024-08-14 17:23:20|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|9
1723656220000|2024-08-14 17:23:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723656230000|2024-08-14 17:23:50|50.3|50|50.35|50.05|50.36|50.06|50.3|50|18
1723656240000|2024-08-14 17:24:00|50.36|50.06|50.35|50.05|50.36|50.06|50.33|50.03|9
1723656250000|2024-08-14 17:24:10|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|9
1723656260000|2024-08-14 17:24:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|6
1723656270000|2024-08-14 17:24:30|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|10
1723656280000|2024-08-14 17:24:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723656290000|2024-08-14 17:24:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|10
1723656300000|2024-08-14 17:25:00|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|4
1723656310000|2024-08-14 17:25:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|10
1723656320000|2024-08-14 17:25:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723656330000|2024-08-14 17:25:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|13
1723656340000|2024-08-14 17:25:40|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|9
1723656350000|2024-08-14 17:25:50|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723656360000|2024-08-14 17:26:00|50.34|50.04|50.3|50|50.34|50.04|50.28|49.98|12
1723656370000|2024-08-14 17:26:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|16
1723656380000|2024-08-14 17:26:20|50.29|49.99|50.32|50.02|50.32|50.02|50.28|49.98|4
1723656390000|2024-08-14 17:26:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723656400000|2024-08-14 17:26:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723656410000|2024-08-14 17:26:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|8
1723656420000|2024-08-14 17:27:00|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|8
1723656430000|2024-08-14 17:27:10|50.33|50.03|50.33|50.03|50.33|50.03|50.31|50.01|6
1723656440000|2024-08-14 17:27:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723656450000|2024-08-14 17:27:30|50.32|50.02|50.32|50.02|50.34|50.04|50.32|50.02|13
1723656460000|2024-08-14 17:27:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723656470000|2024-08-14 17:27:50|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|10
1723656480000|2024-08-14 17:28:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|12
1723656490000|2024-08-14 17:28:10|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|11
1723656500000|2024-08-14 17:28:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|6
1723656510000|2024-08-14 17:28:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|8
1723656520000|2024-08-14 17:28:40|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|5
1723656530000|2024-08-14 17:28:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723656540000|2024-08-14 17:29:00|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|7
1723656550000|2024-08-14 17:29:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723656560000|2024-08-14 17:29:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723656570000|2024-08-14 17:29:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723656580000|2024-08-14 17:29:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723656590000|2024-08-14 17:29:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|9
1723656600000|2024-08-14 17:30:00|50.38|50.08|50.44|50.14|50.44|50.14|50.38|50.08|6
1723656610000|2024-08-14 17:30:10|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|16
1723656620000|2024-08-14 17:30:20|50.44|50.14|50.43|50.13|50.44|50.14|50.41|50.11|13
1723656630000|2024-08-14 17:30:30|50.44|50.14|50.46|50.16|50.46|50.16|50.43|50.13|9
1723656640000|2024-08-14 17:30:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1723656650000|2024-08-14 17:30:50|50.48|50.18|50.49|50.19|50.52|50.22|50.48|50.18|10
1723656660000|2024-08-14 17:31:00|50.5|50.2|50.53|50.23|50.54|50.24|50.49|50.19|6
1723656670000|2024-08-14 17:31:10|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|9
1723656680000|2024-08-14 17:31:20|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|10
1723656690000|2024-08-14 17:31:30|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|10
1723656700000|2024-08-14 17:31:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1723656710000|2024-08-14 17:31:50|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|3
1723656720000|2024-08-14 17:32:00|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|6
1723656730000|2024-08-14 17:32:10|50.55|50.25|50.56|50.26|50.56|50.26|50.53|50.23|6
1723656740000|2024-08-14 17:32:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1723656750000|2024-08-14 17:32:30|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|16
1723656780000|2024-08-14 17:33:00|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723656790000|2024-08-14 17:33:10|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1723656810000|2024-08-14 17:33:30|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1723656820000|2024-08-14 17:33:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723656830000|2024-08-14 17:33:50|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1723656840000|2024-08-14 17:34:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723656850000|2024-08-14 17:34:10|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|8
1723656860000|2024-08-14 17:34:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723656880000|2024-08-14 17:34:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723656890000|2024-08-14 17:34:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723656910000|2024-08-14 17:35:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1723656920000|2024-08-14 17:35:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723656930000|2024-08-14 17:35:30|50.58|50.28|50.63|50.33|50.65|50.35|50.58|50.28|8
1723656950000|2024-08-14 17:35:50|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|3
1723656960000|2024-08-14 17:36:00|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|4
1723656970000|2024-08-14 17:36:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723656980000|2024-08-14 17:36:20|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1723656990000|2024-08-14 17:36:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723657000000|2024-08-14 17:36:40|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723657010000|2024-08-14 17:36:50|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|4
1723657020000|2024-08-14 17:37:00|50.64|50.34|50.64|50.34|50.64|50.34|50.62|50.32|11
1723657030000|2024-08-14 17:37:10|50.63|50.33|50.62|50.32|50.64|50.34|50.62|50.32|8
1723657040000|2024-08-14 17:37:20|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|7
1723657050000|2024-08-14 17:37:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723657070000|2024-08-14 17:37:50|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|4
1723657080000|2024-08-14 17:38:00|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|14
1723657090000|2024-08-14 17:38:10|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723657110000|2024-08-14 17:38:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723657120000|2024-08-14 17:38:40|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1723657130000|2024-08-14 17:38:50|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1723657140000|2024-08-14 17:39:00|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|9
1723657160000|2024-08-14 17:39:20|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|5
1723657170000|2024-08-14 17:39:30|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|6
1723657180000|2024-08-14 17:39:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|4
1723657190000|2024-08-14 17:39:50|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|4
1723657200000|2024-08-14 17:40:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|4
1723657210000|2024-08-14 17:40:10|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1723657220000|2024-08-14 17:40:20|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|6
1723657230000|2024-08-14 17:40:30|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723657240000|2024-08-14 17:40:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|5
1723657250000|2024-08-14 17:40:50|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723657260000|2024-08-14 17:41:00|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|4
1723657270000|2024-08-14 17:41:10|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723657290000|2024-08-14 17:41:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723657300000|2024-08-14 17:41:40|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|5
1723657310000|2024-08-14 17:41:50|50.65|50.35|50.63|50.33|50.65|50.35|50.63|50.33|3
1723657320000|2024-08-14 17:42:00|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|4
1723657330000|2024-08-14 17:42:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723657340000|2024-08-14 17:42:20|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|8
1723657360000|2024-08-14 17:42:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1723657370000|2024-08-14 17:42:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723657380000|2024-08-14 17:43:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|11
1723657400000|2024-08-14 17:43:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|8
1723657410000|2024-08-14 17:43:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|4
1723657420000|2024-08-14 17:43:40|50.56|50.26|50.53|50.23|50.56|50.26|50.53|50.23|9
1723657430000|2024-08-14 17:43:50|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|11
1723657440000|2024-08-14 17:44:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|5
1723657450000|2024-08-14 17:44:10|50.54|50.24|50.52|50.22|50.54|50.24|50.51|50.21|17
1723657460000|2024-08-14 17:44:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|6
1723657470000|2024-08-14 17:44:30|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|7
1723657480000|2024-08-14 17:44:40|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|7
1723657490000|2024-08-14 17:44:50|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|7
1723657500000|2024-08-14 17:45:00|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|9
1723657510000|2024-08-14 17:45:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1723657520000|2024-08-14 17:45:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|6
1723657530000|2024-08-14 17:45:30|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1723657540000|2024-08-14 17:45:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|4
1723657550000|2024-08-14 17:45:50|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1723657560000|2024-08-14 17:46:00|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|7
1723657570000|2024-08-14 17:46:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723657580000|2024-08-14 17:46:20|50.52|50.22|50.47|50.17|50.52|50.22|50.47|50.17|6
1723657590000|2024-08-14 17:46:30|50.46|50.16|50.53|50.23|50.54|50.24|50.46|50.16|10
1723657600000|2024-08-14 17:46:40|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|7
1723657620000|2024-08-14 17:47:00|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|10
1723657630000|2024-08-14 17:47:10|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|10
1723657640000|2024-08-14 17:47:20|50.54|50.24|50.54|50.24|50.56|50.26|50.53|50.23|11
1723657650000|2024-08-14 17:47:30|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|8
1723657660000|2024-08-14 17:47:40|50.53|50.23|50.52|50.22|50.54|50.24|50.51|50.21|10
1723657670000|2024-08-14 17:47:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1723657680000|2024-08-14 17:48:00|50.51|50.21|50.46|50.16|50.51|50.21|50.46|50.16|10
1723657690000|2024-08-14 17:48:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1723657700000|2024-08-14 17:48:20|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|11
1723657710000|2024-08-14 17:48:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|7
1723657720000|2024-08-14 17:48:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|14
1723657730000|2024-08-14 17:48:50|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|4
1723657740000|2024-08-14 17:49:00|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|10
1723657750000|2024-08-14 17:49:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723657760000|2024-08-14 17:49:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|10
1723657770000|2024-08-14 17:49:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723657780000|2024-08-14 17:49:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723657790000|2024-08-14 17:49:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723657800000|2024-08-14 17:50:00|50.42|50.12|50.43|50.13|50.44|50.14|50.4|50.1|12
1723657810000|2024-08-14 17:50:10|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|5
1723657820000|2024-08-14 17:50:20|50.45|50.15|50.54|50.24|50.54|50.24|50.45|50.15|13
1723657830000|2024-08-14 17:50:30|50.53|50.23|50.52|50.22|50.54|50.24|50.52|50.22|4
1723657840000|2024-08-14 17:50:40|50.51|50.21|50.52|50.22|50.53|50.23|50.5|50.2|12
1723657850000|2024-08-14 17:50:50|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|8
1723657860000|2024-08-14 17:51:00|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|14
1723657870000|2024-08-14 17:51:10|50.53|50.23|50.49|50.19|50.53|50.23|50.48|50.18|15
1723657880000|2024-08-14 17:51:20|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|7
1723657890000|2024-08-14 17:51:30|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|13
1723657900000|2024-08-14 17:51:40|50.51|50.21|50.51|50.21|50.53|50.23|50.51|50.21|7
1723657910000|2024-08-14 17:51:50|50.52|50.22|50.52|50.22|50.53|50.23|50.5|50.2|10
1723657920000|2024-08-14 17:52:00|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|12
1723657930000|2024-08-14 17:52:10|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|6
1723657940000|2024-08-14 17:52:20|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|8
1723657950000|2024-08-14 17:52:30|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|4
1723657980000|2024-08-14 17:53:00|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|8
1723657990000|2024-08-14 17:53:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1723658000000|2024-08-14 17:53:20|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|9
1723658020000|2024-08-14 17:53:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723658030000|2024-08-14 17:53:50|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|5
1723658040000|2024-08-14 17:54:00|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|9
1723658050000|2024-08-14 17:54:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|9
1723658060000|2024-08-14 17:54:20|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1723658070000|2024-08-14 17:54:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723658080000|2024-08-14 17:54:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723658090000|2024-08-14 17:54:50|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723658100000|2024-08-14 17:55:00|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|15
1723658110000|2024-08-14 17:55:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723658120000|2024-08-14 17:55:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1723658130000|2024-08-14 17:55:30|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|5
1723658140000|2024-08-14 17:55:40|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|9
1723658150000|2024-08-14 17:55:50|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|9
1723658160000|2024-08-14 17:56:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1723658170000|2024-08-14 17:56:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723658180000|2024-08-14 17:56:20|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1723658190000|2024-08-14 17:56:30|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1723658200000|2024-08-14 17:56:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1723658220000|2024-08-14 17:57:00|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|5
1723658230000|2024-08-14 17:57:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723658240000|2024-08-14 17:57:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723658250000|2024-08-14 17:57:30|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|9
1723658280000|2024-08-14 17:58:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723658290000|2024-08-14 17:58:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723658400000|2024-08-14 18:00:00|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|6
1723658420000|2024-08-14 18:00:20|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1723658430000|2024-08-14 18:00:30|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|10
1723658440000|2024-08-14 18:00:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|4
1723658450000|2024-08-14 18:00:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|8
1723658460000|2024-08-14 18:01:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723658470000|2024-08-14 18:01:10|50.49|50.19|50.54|50.24|50.54|50.24|50.48|50.18|11
1723658480000|2024-08-14 18:01:20|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723658490000|2024-08-14 18:01:30|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|5
1723658500000|2024-08-14 18:01:40|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|7
1723658510000|2024-08-14 18:01:50|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|6
1723658520000|2024-08-14 18:02:00|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|11
1723658530000|2024-08-14 18:02:10|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1723658540000|2024-08-14 18:02:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|6
1723658550000|2024-08-14 18:02:30|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|3
1723658560000|2024-08-14 18:02:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1723658570000|2024-08-14 18:02:50|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723658580000|2024-08-14 18:03:00|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|4
1723658590000|2024-08-14 18:03:10|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|6
1723658600000|2024-08-14 18:03:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|7
1723658610000|2024-08-14 18:03:30|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1723658620000|2024-08-14 18:03:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1723658630000|2024-08-14 18:03:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723658640000|2024-08-14 18:04:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723658650000|2024-08-14 18:04:10|50.51|50.21|50.49|50.19|50.51|50.21|50.47|50.17|12
1723658660000|2024-08-14 18:04:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723658670000|2024-08-14 18:04:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723658680000|2024-08-14 18:04:40|50.46|50.16|50.44|50.14|50.47|50.17|50.43|50.13|6
1723658690000|2024-08-14 18:04:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723658700000|2024-08-14 18:05:00|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|5
1723658710000|2024-08-14 18:05:10|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|6
1723658720000|2024-08-14 18:05:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723658730000|2024-08-14 18:05:30|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|2
1723658740000|2024-08-14 18:05:40|50.5|50.2|50.54|50.24|50.54|50.24|50.5|50.2|11
1723658750000|2024-08-14 18:05:50|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1723658760000|2024-08-14 18:06:00|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1723658770000|2024-08-14 18:06:10|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|7
1723658780000|2024-08-14 18:06:20|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|7
1723658790000|2024-08-14 18:06:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|6
1723658800000|2024-08-14 18:06:40|50.54|50.24|50.54|50.24|50.54|50.24|50.52|50.22|6
1723658810000|2024-08-14 18:06:50|50.53|50.23|50.52|50.22|50.54|50.24|50.52|50.22|6
1723658820000|2024-08-14 18:07:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723658830000|2024-08-14 18:07:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723658840000|2024-08-14 18:07:20|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1723658850000|2024-08-14 18:07:30|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|4
1723658860000|2024-08-14 18:07:40|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1723658870000|2024-08-14 18:07:50|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|4
1723658880000|2024-08-14 18:08:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|8
1723658890000|2024-08-14 18:08:10|50.51|50.21|50.46|50.16|50.51|50.21|50.46|50.16|11
1723658900000|2024-08-14 18:08:20|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|5
1723658910000|2024-08-14 18:08:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|4
1723658920000|2024-08-14 18:08:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723658950000|2024-08-14 18:09:10|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|10
1723658960000|2024-08-14 18:09:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1723658970000|2024-08-14 18:09:30|50.5|50.2|50.52|50.22|50.53|50.23|50.5|50.2|9
1723658980000|2024-08-14 18:09:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1723659000000|2024-08-14 18:10:00|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|7
1723659010000|2024-08-14 18:10:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|7
1723659020000|2024-08-14 18:10:20|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1723659030000|2024-08-14 18:10:30|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|3
1723659040000|2024-08-14 18:10:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659050000|2024-08-14 18:10:50|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1723659070000|2024-08-14 18:11:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723659090000|2024-08-14 18:11:30|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|3
1723659100000|2024-08-14 18:11:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723659120000|2024-08-14 18:12:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723659140000|2024-08-14 18:12:20|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|6
1723659150000|2024-08-14 18:12:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1723659180000|2024-08-14 18:13:00|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723659190000|2024-08-14 18:13:10|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1723659200000|2024-08-14 18:13:20|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|6
1723659220000|2024-08-14 18:13:40|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1723659230000|2024-08-14 18:13:50|50.54|50.24|50.5|50.2|50.54|50.24|50.48|50.18|12
1723659240000|2024-08-14 18:14:00|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|5
1723659250000|2024-08-14 18:14:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723659280000|2024-08-14 18:14:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1723659290000|2024-08-14 18:14:50|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|7
1723659300000|2024-08-14 18:15:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723659310000|2024-08-14 18:15:10|50.49|50.19|50.52|50.22|50.54|50.24|50.49|50.19|6
1723659320000|2024-08-14 18:15:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659330000|2024-08-14 18:15:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|8
1723659340000|2024-08-14 18:15:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723659350000|2024-08-14 18:15:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723659370000|2024-08-14 18:16:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659380000|2024-08-14 18:16:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|5
1723659390000|2024-08-14 18:16:30|50.53|50.23|50.49|50.19|50.53|50.23|50.49|50.19|9
1723659400000|2024-08-14 18:16:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723659410000|2024-08-14 18:16:50|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|2
1723659420000|2024-08-14 18:17:00|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723659430000|2024-08-14 18:17:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659440000|2024-08-14 18:17:20|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|6
1723659450000|2024-08-14 18:17:30|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723659460000|2024-08-14 18:17:40|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|4
1723659480000|2024-08-14 18:18:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723659510000|2024-08-14 18:18:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659520000|2024-08-14 18:18:40|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723659530000|2024-08-14 18:18:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723659550000|2024-08-14 18:19:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723659560000|2024-08-14 18:19:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659570000|2024-08-14 18:19:30|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|7
1723659580000|2024-08-14 18:19:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723659590000|2024-08-14 18:19:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659600000|2024-08-14 18:20:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|9
1723659610000|2024-08-14 18:20:10|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|3
1723659620000|2024-08-14 18:20:20|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1723659630000|2024-08-14 18:20:30|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|6
1723659640000|2024-08-14 18:20:40|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723659650000|2024-08-14 18:20:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723659660000|2024-08-14 18:21:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723659670000|2024-08-14 18:21:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1723659690000|2024-08-14 18:21:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723659710000|2024-08-14 18:21:50|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|3
1723659720000|2024-08-14 18:22:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1723659730000|2024-08-14 18:22:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659740000|2024-08-14 18:22:20|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1723659760000|2024-08-14 18:22:40|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723659770000|2024-08-14 18:22:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723659780000|2024-08-14 18:23:00|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|15
1723659790000|2024-08-14 18:23:10|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|3
1723659810000|2024-08-14 18:23:30|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|5
1723659820000|2024-08-14 18:23:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723659840000|2024-08-14 18:24:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659850000|2024-08-14 18:24:10|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1723659860000|2024-08-14 18:24:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723659880000|2024-08-14 18:24:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659900000|2024-08-14 18:25:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723659910000|2024-08-14 18:25:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723659920000|2024-08-14 18:25:20|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|5
1723659930000|2024-08-14 18:25:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723659950000|2024-08-14 18:25:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723659960000|2024-08-14 18:26:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723659980000|2024-08-14 18:26:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723659990000|2024-08-14 18:26:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723660010000|2024-08-14 18:26:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723660020000|2024-08-14 18:27:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723660030000|2024-08-14 18:27:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723660050000|2024-08-14 18:27:30|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723660080000|2024-08-14 18:28:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723660090000|2024-08-14 18:28:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723660110000|2024-08-14 18:28:30|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723660120000|2024-08-14 18:28:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1723660130000|2024-08-14 18:28:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723660150000|2024-08-14 18:29:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723660160000|2024-08-14 18:29:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723660170000|2024-08-14 18:29:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723660180000|2024-08-14 18:29:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723660200000|2024-08-14 18:30:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723660220000|2024-08-14 18:30:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723660260000|2024-08-14 18:31:00|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|3
1723660270000|2024-08-14 18:31:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723660280000|2024-08-14 18:31:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723660320000|2024-08-14 18:32:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723660330000|2024-08-14 18:32:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1723660340000|2024-08-14 18:32:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723660350000|2024-08-14 18:32:30|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1723660360000|2024-08-14 18:32:40|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|3
1723660370000|2024-08-14 18:32:50|50.44|50.14|50.4|50.1|50.44|50.14|50.39|50.09|8
1723660380000|2024-08-14 18:33:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|4
1723660390000|2024-08-14 18:33:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723660400000|2024-08-14 18:33:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723660410000|2024-08-14 18:33:30|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|6
1723660420000|2024-08-14 18:33:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723660430000|2024-08-14 18:33:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723660440000|2024-08-14 18:34:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723660460000|2024-08-14 18:34:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723660480000|2024-08-14 18:34:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723660500000|2024-08-14 18:35:00|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1723660530000|2024-08-14 18:35:30|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|6
1723660540000|2024-08-14 18:35:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723660550000|2024-08-14 18:35:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723660560000|2024-08-14 18:36:00|50.34|50.04|50.33|50.03|50.35|50.05|50.32|50.02|10
1723660570000|2024-08-14 18:36:10|50.34|50.04|50.34|50.04|50.35|50.05|50.31|50.01|16
1723660580000|2024-08-14 18:36:20|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|12
1723660590000|2024-08-14 18:36:30|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|11
1723660600000|2024-08-14 18:36:40|50.34|50.04|50.34|50.04|50.34|50.04|50.32|50.02|7
1723660610000|2024-08-14 18:36:50|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|9
1723660620000|2024-08-14 18:37:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723660630000|2024-08-14 18:37:10|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|6
1723660640000|2024-08-14 18:37:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723660650000|2024-08-14 18:37:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723660660000|2024-08-14 18:37:40|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|15
1723660670000|2024-08-14 18:37:50|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723660680000|2024-08-14 18:38:00|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|13
1723660690000|2024-08-14 18:38:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723660700000|2024-08-14 18:38:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723660710000|2024-08-14 18:38:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723660720000|2024-08-14 18:38:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|7
1723660730000|2024-08-14 18:38:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723660740000|2024-08-14 18:39:00|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|9
1723660750000|2024-08-14 18:39:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723660760000|2024-08-14 18:39:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723660770000|2024-08-14 18:39:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723660780000|2024-08-14 18:39:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723660790000|2024-08-14 18:39:50|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723660800000|2024-08-14 18:40:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723660810000|2024-08-14 18:40:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1723660820000|2024-08-14 18:40:20|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|11
1723660830000|2024-08-14 18:40:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723660840000|2024-08-14 18:40:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|6
1723660850000|2024-08-14 18:40:50|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723660860000|2024-08-14 18:41:00|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|9
1723660870000|2024-08-14 18:41:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1723660880000|2024-08-14 18:41:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723660890000|2024-08-14 18:41:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723660900000|2024-08-14 18:41:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|8
1723660910000|2024-08-14 18:41:50|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723660920000|2024-08-14 18:42:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723660930000|2024-08-14 18:42:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723660940000|2024-08-14 18:42:20|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|5
1723660950000|2024-08-14 18:42:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723660960000|2024-08-14 18:42:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|6
1723660970000|2024-08-14 18:42:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723660980000|2024-08-14 18:43:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723660990000|2024-08-14 18:43:10|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|13
1723661000000|2024-08-14 18:43:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723661010000|2024-08-14 18:43:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723661020000|2024-08-14 18:43:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723661040000|2024-08-14 18:44:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723661050000|2024-08-14 18:44:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723661060000|2024-08-14 18:44:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723661080000|2024-08-14 18:44:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723661090000|2024-08-14 18:44:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723661100000|2024-08-14 18:45:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723661110000|2024-08-14 18:45:10|50.35|50.05|50.33|50.03|50.37|50.07|50.33|50.03|11
1723661120000|2024-08-14 18:45:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723661130000|2024-08-14 18:45:30|50.31|50.01|50.26|49.96|50.31|50.01|50.25|49.95|7
1723661140000|2024-08-14 18:45:40|50.27|49.97|50.35|50.05|50.35|50.05|50.27|49.97|9
1723661150000|2024-08-14 18:45:50|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|7
1723661160000|2024-08-14 18:46:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|6
1723661170000|2024-08-14 18:46:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|9
1723661180000|2024-08-14 18:46:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1723661190000|2024-08-14 18:46:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723661200000|2024-08-14 18:46:40|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|6
1723661210000|2024-08-14 18:46:50|50.34|50.04|50.34|50.04|50.34|50.04|50.32|50.02|8
1723661220000|2024-08-14 18:47:00|50.33|50.03|50.26|49.96|50.34|50.04|50.26|49.96|15
1723661230000|2024-08-14 18:47:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723661240000|2024-08-14 18:47:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723661250000|2024-08-14 18:47:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723661260000|2024-08-14 18:47:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723661270000|2024-08-14 18:47:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723661280000|2024-08-14 18:48:00|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|11
1723661290000|2024-08-14 18:48:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723661300000|2024-08-14 18:48:20|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|11
1723661310000|2024-08-14 18:48:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723661320000|2024-08-14 18:48:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1723661330000|2024-08-14 18:48:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723661350000|2024-08-14 18:49:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723661360000|2024-08-14 18:49:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1723661370000|2024-08-14 18:49:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|7
1723661380000|2024-08-14 18:49:40|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|4
1723661400000|2024-08-14 18:50:00|50.26|49.96|50.28|49.98|50.28|49.98|50.25|49.95|5
1723661410000|2024-08-14 18:50:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723661420000|2024-08-14 18:50:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723661450000|2024-08-14 18:50:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723661460000|2024-08-14 18:51:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723661470000|2024-08-14 18:51:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723661480000|2024-08-14 18:51:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723661490000|2024-08-14 18:51:30|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1723661500000|2024-08-14 18:51:40|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|4
1723661520000|2024-08-14 18:52:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723661530000|2024-08-14 18:52:10|50.32|50.02|50.31|50.01|50.33|50.03|50.3|50|12
1723661540000|2024-08-14 18:52:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723661550000|2024-08-14 18:52:30|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|5
1723661560000|2024-08-14 18:52:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723661570000|2024-08-14 18:52:50|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|6
1723661580000|2024-08-14 18:53:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723661590000|2024-08-14 18:53:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|6
1723661600000|2024-08-14 18:53:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|10
1723661610000|2024-08-14 18:53:30|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1723661620000|2024-08-14 18:53:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723661640000|2024-08-14 18:54:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723661650000|2024-08-14 18:54:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723661670000|2024-08-14 18:54:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723661700000|2024-08-14 18:55:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|8
1723661730000|2024-08-14 18:55:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723661740000|2024-08-14 18:55:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|8
1723661750000|2024-08-14 18:55:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|10
1723661760000|2024-08-14 18:56:00|50.34|50.04|50.36|50.06|50.36|50.06|50.33|50.03|9
1723661780000|2024-08-14 18:56:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723661790000|2024-08-14 18:56:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723661800000|2024-08-14 18:56:40|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723661810000|2024-08-14 18:56:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723661830000|2024-08-14 18:57:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723661850000|2024-08-14 18:57:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723661860000|2024-08-14 18:57:40|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|5
1723661880000|2024-08-14 18:58:00|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723661890000|2024-08-14 18:58:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723661910000|2024-08-14 18:58:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723661920000|2024-08-14 18:58:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723661930000|2024-08-14 18:58:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723661940000|2024-08-14 18:59:00|50.37|50.07|50.36|50.06|50.37|50.07|50.35|50.05|4
1723661950000|2024-08-14 18:59:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723661960000|2024-08-14 18:59:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723661970000|2024-08-14 18:59:30|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723661980000|2024-08-14 18:59:40|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723661990000|2024-08-14 18:59:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1723662000000|2024-08-14 19:00:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|11
1723662010000|2024-08-14 19:00:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723662020000|2024-08-14 19:00:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723662030000|2024-08-14 19:00:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723662040000|2024-08-14 19:00:40|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1723662050000|2024-08-14 19:00:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723662060000|2024-08-14 19:01:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|5
1723662070000|2024-08-14 19:01:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723662080000|2024-08-14 19:01:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723662090000|2024-08-14 19:01:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723662100000|2024-08-14 19:01:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723662110000|2024-08-14 19:01:50|50.35|50.05|50.33|50.03|50.36|50.06|50.33|50.03|7
1723662120000|2024-08-14 19:02:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723662130000|2024-08-14 19:02:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723662140000|2024-08-14 19:02:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723662150000|2024-08-14 19:02:30|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1723662160000|2024-08-14 19:02:40|50.35|50.05|50.33|50.03|50.36|50.06|50.32|50.02|7
1723662170000|2024-08-14 19:02:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723662180000|2024-08-14 19:03:00|50.3|50|50.32|50.02|50.32|50.02|50.3|50|9
1723662190000|2024-08-14 19:03:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723662200000|2024-08-14 19:03:20|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|13
1723662210000|2024-08-14 19:03:30|50.3|50|50.31|50.01|50.32|50.02|50.3|50|7
1723662220000|2024-08-14 19:03:40|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|13
1723662230000|2024-08-14 19:03:50|50.3|50|50.31|50.01|50.31|50.01|50.28|49.98|9
1723662240000|2024-08-14 19:04:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|4
1723662250000|2024-08-14 19:04:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723662260000|2024-08-14 19:04:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723662270000|2024-08-14 19:04:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723662280000|2024-08-14 19:04:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1723662290000|2024-08-14 19:04:50|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|7
1723662300000|2024-08-14 19:05:00|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|8
1723662310000|2024-08-14 19:05:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723662320000|2024-08-14 19:05:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723662330000|2024-08-14 19:05:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723662340000|2024-08-14 19:05:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723662350000|2024-08-14 19:05:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723662360000|2024-08-14 19:06:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723662370000|2024-08-14 19:06:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723662390000|2024-08-14 19:06:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723662400000|2024-08-14 19:06:40|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723662410000|2024-08-14 19:06:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|5
1723662430000|2024-08-14 19:07:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723662440000|2024-08-14 19:07:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723662450000|2024-08-14 19:07:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723662460000|2024-08-14 19:07:40|50.33|50.03|50.31|50.01|50.34|50.04|50.3|50|10
1723662470000|2024-08-14 19:07:50|50.3|50|50.27|49.97|50.3|50|50.27|49.97|6
1723662480000|2024-08-14 19:08:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723662490000|2024-08-14 19:08:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723662510000|2024-08-14 19:08:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723662530000|2024-08-14 19:08:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723662540000|2024-08-14 19:09:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723662560000|2024-08-14 19:09:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723662580000|2024-08-14 19:09:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723662600000|2024-08-14 19:10:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723662610000|2024-08-14 19:10:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723662620000|2024-08-14 19:10:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723662640000|2024-08-14 19:10:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723662650000|2024-08-14 19:10:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723662660000|2024-08-14 19:11:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723662670000|2024-08-14 19:11:10|50.27|49.97|50.31|50.01|50.32|50.02|50.27|49.97|18
1723662680000|2024-08-14 19:11:20|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723662690000|2024-08-14 19:11:30|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|16
1723662700000|2024-08-14 19:11:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723662710000|2024-08-14 19:11:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723662720000|2024-08-14 19:12:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723662730000|2024-08-14 19:12:10|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|7
1723662750000|2024-08-14 19:12:30|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|4
1723662760000|2024-08-14 19:12:40|50.31|50.01|50.31|50.01|50.33|50.03|50.31|50.01|4
1723662770000|2024-08-14 19:12:50|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723662780000|2024-08-14 19:13:00|50.32|50.02|50.32|50.02|50.33|50.03|50.3|50|7
1723662790000|2024-08-14 19:13:10|50.3|50|50.3|50|50.32|50.02|50.3|50|7
1723662800000|2024-08-14 19:13:20|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723662810000|2024-08-14 19:13:30|50.32|50.02|50.26|49.96|50.32|50.02|50.26|49.96|5
1723662820000|2024-08-14 19:13:40|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723662830000|2024-08-14 19:13:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723662840000|2024-08-14 19:14:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723662850000|2024-08-14 19:14:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723662870000|2024-08-14 19:14:30|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1723662880000|2024-08-14 19:14:40|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|4
1723662890000|2024-08-14 19:14:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723662900000|2024-08-14 19:15:00|50.21|49.91|50.21|49.91|50.23|49.93|50.21|49.91|16
1723662910000|2024-08-14 19:15:10|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|12
1723662920000|2024-08-14 19:15:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723662930000|2024-08-14 19:15:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|8
1723662940000|2024-08-14 19:15:40|50.23|49.93|50.23|49.93|50.25|49.95|50.23|49.93|10
1723662960000|2024-08-14 19:16:00|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|7
1723662970000|2024-08-14 19:16:10|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|12
1723662980000|2024-08-14 19:16:20|50.23|49.93|50.25|49.95|50.25|49.95|50.22|49.92|14
1723662990000|2024-08-14 19:16:30|50.26|49.96|50.33|50.03|50.33|50.03|50.24|49.94|14
1723663000000|2024-08-14 19:16:40|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723663010000|2024-08-14 19:16:50|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|8
1723663020000|2024-08-14 19:17:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|8
1723663030000|2024-08-14 19:17:10|50.33|50.03|50.3|50|50.33|50.03|50.29|49.99|10
1723663040000|2024-08-14 19:17:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|10
1723663050000|2024-08-14 19:17:30|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723663060000|2024-08-14 19:17:40|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|9
1723663070000|2024-08-14 19:17:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723663080000|2024-08-14 19:18:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723663090000|2024-08-14 19:18:10|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|4
1723663100000|2024-08-14 19:18:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1723663110000|2024-08-14 19:18:30|50.32|50.02|50.32|50.02|50.33|50.03|50.3|50|13
1723663120000|2024-08-14 19:18:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723663130000|2024-08-14 19:18:50|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|15
1723663140000|2024-08-14 19:19:00|50.3|50|50.29|49.99|50.3|50|50.26|49.96|14
1723663150000|2024-08-14 19:19:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723663160000|2024-08-14 19:19:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|10
1723663170000|2024-08-14 19:19:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723663180000|2024-08-14 19:19:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723663190000|2024-08-14 19:19:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723663200000|2024-08-14 19:20:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723663210000|2024-08-14 19:20:10|50.31|50.01|50.3|50|50.32|50.02|50.3|50|4
1723663220000|2024-08-14 19:20:20|50.32|50.02|50.32|50.02|50.32|50.02|50.3|50|6
1723663230000|2024-08-14 19:20:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723663240000|2024-08-14 19:20:40|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1723663250000|2024-08-14 19:20:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723663260000|2024-08-14 19:21:00|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1723663270000|2024-08-14 19:21:10|50.31|50.01|50.31|50.01|50.33|50.03|50.3|50|12
1723663280000|2024-08-14 19:21:20|50.3|50|50.32|50.02|50.32|50.02|50.3|50|2
1723663290000|2024-08-14 19:21:30|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|8
1723663300000|2024-08-14 19:21:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1723663310000|2024-08-14 19:21:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723663320000|2024-08-14 19:22:00|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|5
1723663330000|2024-08-14 19:22:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723663340000|2024-08-14 19:22:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|4
1723663350000|2024-08-14 19:22:30|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723663360000|2024-08-14 19:22:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723663370000|2024-08-14 19:22:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723663380000|2024-08-14 19:23:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723663390000|2024-08-14 19:23:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723663410000|2024-08-14 19:23:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|6
1723663420000|2024-08-14 19:23:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|9
1723663430000|2024-08-14 19:23:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|8
1723663440000|2024-08-14 19:24:00|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1723663450000|2024-08-14 19:24:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723663460000|2024-08-14 19:24:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723663470000|2024-08-14 19:24:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723663480000|2024-08-14 19:24:40|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723663500000|2024-08-14 19:25:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723663510000|2024-08-14 19:25:10|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723663520000|2024-08-14 19:25:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723663530000|2024-08-14 19:25:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723663540000|2024-08-14 19:25:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1723663550000|2024-08-14 19:25:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|8
1723663560000|2024-08-14 19:26:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723663570000|2024-08-14 19:26:10|50.4|50.1|50.43|50.13|50.43|50.13|50.4|50.1|8
1723663580000|2024-08-14 19:26:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723663590000|2024-08-14 19:26:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723663600000|2024-08-14 19:26:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723663610000|2024-08-14 19:26:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723663620000|2024-08-14 19:27:00|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|7
1723663630000|2024-08-14 19:27:10|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1723663640000|2024-08-14 19:27:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723663650000|2024-08-14 19:27:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723663670000|2024-08-14 19:27:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723663680000|2024-08-14 19:28:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723663690000|2024-08-14 19:28:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|6
1723663710000|2024-08-14 19:28:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723663720000|2024-08-14 19:28:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723663730000|2024-08-14 19:28:50|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723663740000|2024-08-14 19:29:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723663750000|2024-08-14 19:29:10|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|7
1723663760000|2024-08-14 19:29:20|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723663770000|2024-08-14 19:29:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723663800000|2024-08-14 19:30:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1723663810000|2024-08-14 19:30:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723663820000|2024-08-14 19:30:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723663840000|2024-08-14 19:30:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723663850000|2024-08-14 19:30:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723663910000|2024-08-14 19:31:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723663920000|2024-08-14 19:32:00|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1723663930000|2024-08-14 19:32:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1723663940000|2024-08-14 19:32:20|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|13
1723663950000|2024-08-14 19:32:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723663960000|2024-08-14 19:32:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723663970000|2024-08-14 19:32:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723663980000|2024-08-14 19:33:00|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|6
1723663990000|2024-08-14 19:33:10|50.43|50.13|50.43|50.13|50.45|50.15|50.42|50.12|8
1723664000000|2024-08-14 19:33:20|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1723664010000|2024-08-14 19:33:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1723664020000|2024-08-14 19:33:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|4
1723664030000|2024-08-14 19:33:50|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|8
1723664040000|2024-08-14 19:34:00|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|4
1723664050000|2024-08-14 19:34:10|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|11
1723664060000|2024-08-14 19:34:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1723664070000|2024-08-14 19:34:30|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723664080000|2024-08-14 19:34:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1723664090000|2024-08-14 19:34:50|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723664100000|2024-08-14 19:35:00|50.43|50.13|50.45|50.15|50.46|50.16|50.43|50.13|5
1723664110000|2024-08-14 19:35:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723664120000|2024-08-14 19:35:20|50.44|50.14|50.35|50.05|50.44|50.14|50.34|50.04|12
1723664130000|2024-08-14 19:35:30|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|10
1723664140000|2024-08-14 19:35:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723664150000|2024-08-14 19:35:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723664160000|2024-08-14 19:36:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723664170000|2024-08-14 19:36:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723664180000|2024-08-14 19:36:20|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|6
1723664190000|2024-08-14 19:36:30|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|5
1723664200000|2024-08-14 19:36:40|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|6
1723664210000|2024-08-14 19:36:50|50.35|50.05|50.35|50.05|50.35|50.05|50.33|50.03|11
1723664220000|2024-08-14 19:37:00|50.33|50.03|50.32|50.02|50.34|50.04|50.31|50.01|10
1723664230000|2024-08-14 19:37:10|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|13
1723664240000|2024-08-14 19:37:20|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|14
1723664250000|2024-08-14 19:37:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|7
1723664260000|2024-08-14 19:37:40|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1723664270000|2024-08-14 19:37:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723664280000|2024-08-14 19:38:00|50.32|50.02|50.32|50.02|50.32|50.02|50.3|50|11
1723664290000|2024-08-14 19:38:10|50.3|50|50.31|50.01|50.32|50.02|50.3|50|8
1723664300000|2024-08-14 19:38:20|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1723664310000|2024-08-14 19:38:30|50.3|50|50.27|49.97|50.32|50.02|50.27|49.97|6
1723664330000|2024-08-14 19:38:50|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1723664340000|2024-08-14 19:39:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723664350000|2024-08-14 19:39:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|8
1723664360000|2024-08-14 19:39:20|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723664370000|2024-08-14 19:39:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723664390000|2024-08-14 19:39:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723664400000|2024-08-14 19:40:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723664410000|2024-08-14 19:40:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723664420000|2024-08-14 19:40:20|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|11
1723664430000|2024-08-14 19:40:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723664440000|2024-08-14 19:40:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1723664450000|2024-08-14 19:40:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723664460000|2024-08-14 19:41:00|50.3|50|50.32|50.02|50.33|50.03|50.3|50|9
1723664470000|2024-08-14 19:41:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723664480000|2024-08-14 19:41:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|9
1723664490000|2024-08-14 19:41:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723664500000|2024-08-14 19:41:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664510000|2024-08-14 19:41:50|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|5
1723664520000|2024-08-14 19:42:00|50.34|50.04|50.32|50.02|50.34|50.04|50.31|50.01|4
1723664530000|2024-08-14 19:42:10|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723664540000|2024-08-14 19:42:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723664550000|2024-08-14 19:42:30|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|8
1723664560000|2024-08-14 19:42:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1723664570000|2024-08-14 19:42:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723664580000|2024-08-14 19:43:00|50.35|50.05|50.35|50.05|50.35|50.05|50.33|50.03|7
1723664590000|2024-08-14 19:43:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723664600000|2024-08-14 19:43:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723664620000|2024-08-14 19:43:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723664640000|2024-08-14 19:44:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723664650000|2024-08-14 19:44:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664670000|2024-08-14 19:44:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664680000|2024-08-14 19:44:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664690000|2024-08-14 19:44:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|8
1723664700000|2024-08-14 19:45:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664710000|2024-08-14 19:45:10|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|6
1723664720000|2024-08-14 19:45:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723664730000|2024-08-14 19:45:30|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723664750000|2024-08-14 19:45:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723664760000|2024-08-14 19:46:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723664770000|2024-08-14 19:46:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723664850000|2024-08-14 19:47:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723664860000|2024-08-14 19:47:40|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|6
1723664870000|2024-08-14 19:47:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|3
1723664880000|2024-08-14 19:48:00|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|8
1723664890000|2024-08-14 19:48:10|50.3|50|50.28|49.98|50.32|50.02|50.28|49.98|9
1723664900000|2024-08-14 19:48:20|50.29|49.99|50.31|50.01|50.31|50.01|50.28|49.98|6
1723664910000|2024-08-14 19:48:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|15
1723664920000|2024-08-14 19:48:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723664940000|2024-08-14 19:49:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|6
1723664950000|2024-08-14 19:49:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|8
1723664960000|2024-08-14 19:49:20|50.3|50|50.32|50.02|50.32|50.02|50.3|50|7
1723664970000|2024-08-14 19:49:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723664990000|2024-08-14 19:49:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723665000000|2024-08-14 19:50:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723665010000|2024-08-14 19:50:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723665030000|2024-08-14 19:50:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723665050000|2024-08-14 19:50:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723665060000|2024-08-14 19:51:00|50.28|49.98|50.25|49.95|50.28|49.98|50.24|49.94|10
1723665070000|2024-08-14 19:51:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|13
1723665080000|2024-08-14 19:51:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723665090000|2024-08-14 19:51:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723665100000|2024-08-14 19:51:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723665110000|2024-08-14 19:51:50|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1723665120000|2024-08-14 19:52:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1723665130000|2024-08-14 19:52:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723665140000|2024-08-14 19:52:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723665150000|2024-08-14 19:52:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723665160000|2024-08-14 19:52:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723665170000|2024-08-14 19:52:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723665180000|2024-08-14 19:53:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|10
1723665190000|2024-08-14 19:53:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723665200000|2024-08-14 19:53:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723665210000|2024-08-14 19:53:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723665250000|2024-08-14 19:54:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723665260000|2024-08-14 19:54:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723665270000|2024-08-14 19:54:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723665280000|2024-08-14 19:54:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723665290000|2024-08-14 19:54:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723665300000|2024-08-14 19:55:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723665310000|2024-08-14 19:55:10|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|6
1723665320000|2024-08-14 19:55:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723665330000|2024-08-14 19:55:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723665340000|2024-08-14 19:55:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723665350000|2024-08-14 19:55:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723665360000|2024-08-14 19:56:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723665370000|2024-08-14 19:56:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|9
1723665380000|2024-08-14 19:56:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723665390000|2024-08-14 19:56:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1723665420000|2024-08-14 19:57:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723665430000|2024-08-14 19:57:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1723665440000|2024-08-14 19:57:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|9
1723665450000|2024-08-14 19:57:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723665480000|2024-08-14 19:58:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723665490000|2024-08-14 19:58:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723665540000|2024-08-14 19:59:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723665550000|2024-08-14 19:59:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723665560000|2024-08-14 19:59:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723665570000|2024-08-14 19:59:30|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|10
1723665580000|2024-08-14 19:59:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723665590000|2024-08-14 19:59:50|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|16
1723665600000|2024-08-14 20:00:00|50.23|49.93|50.23|49.93|50.25|49.95|50.23|49.93|9
1723665610000|2024-08-14 20:00:10|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|11
1723665620000|2024-08-14 20:00:20|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|13
1723665630000|2024-08-14 20:00:30|50.22|49.92|50.18|49.88|50.23|49.93|50.18|49.88|8
1723665640000|2024-08-14 20:00:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723665670000|2024-08-14 20:01:10|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|7
1723665680000|2024-08-14 20:01:20|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|4
1723665690000|2024-08-14 20:01:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1723665700000|2024-08-14 20:01:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723665710000|2024-08-14 20:01:50|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|7
1723665720000|2024-08-14 20:02:00|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|10
1723665730000|2024-08-14 20:02:10|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|10
1723665740000|2024-08-14 20:02:20|50.22|49.92|50.17|49.87|50.23|49.93|50.17|49.87|8
1723665770000|2024-08-14 20:02:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723665780000|2024-08-14 20:03:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1723665790000|2024-08-14 20:03:10|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|4
1723665890000|2024-08-14 20:04:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723665900000|2024-08-14 20:05:00|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|13
1723665910000|2024-08-14 20:05:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|9
1723665920000|2024-08-14 20:05:20|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|13
1723665930000|2024-08-14 20:05:30|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|16
1723665940000|2024-08-14 20:05:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723665950000|2024-08-14 20:05:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723665960000|2024-08-14 20:06:00|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|9
1723665970000|2024-08-14 20:06:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|15
1723665980000|2024-08-14 20:06:20|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1723665990000|2024-08-14 20:06:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723666000000|2024-08-14 20:06:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|11
1723666010000|2024-08-14 20:06:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723666030000|2024-08-14 20:07:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723666040000|2024-08-14 20:07:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723666050000|2024-08-14 20:07:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|12
1723666060000|2024-08-14 20:07:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723666070000|2024-08-14 20:07:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723666080000|2024-08-14 20:08:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|9
1723666090000|2024-08-14 20:08:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|11
1723666100000|2024-08-14 20:08:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723666110000|2024-08-14 20:08:30|50.21|49.91|50.19|49.89|50.22|49.92|50.19|49.89|6
1723666120000|2024-08-14 20:08:40|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|11
1723666130000|2024-08-14 20:08:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723666140000|2024-08-14 20:09:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723666150000|2024-08-14 20:09:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723666160000|2024-08-14 20:09:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723666170000|2024-08-14 20:09:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723666180000|2024-08-14 20:09:40|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1723666190000|2024-08-14 20:09:50|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|4
1723666200000|2024-08-14 20:10:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1723666210000|2024-08-14 20:10:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723666220000|2024-08-14 20:10:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723666230000|2024-08-14 20:10:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723666250000|2024-08-14 20:10:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723666270000|2024-08-14 20:11:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723666280000|2024-08-14 20:11:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723666290000|2024-08-14 20:11:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723666300000|2024-08-14 20:11:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723666320000|2024-08-14 20:12:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723666350000|2024-08-14 20:12:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723666380000|2024-08-14 20:13:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723666390000|2024-08-14 20:13:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723666400000|2024-08-14 20:13:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723666410000|2024-08-14 20:13:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723666420000|2024-08-14 20:13:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723666430000|2024-08-14 20:13:50|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|3
1723666650000|2024-08-14 20:17:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723666660000|2024-08-14 20:17:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723666670000|2024-08-14 20:17:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723666680000|2024-08-14 20:18:00|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|12
1723666690000|2024-08-14 20:18:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723666700000|2024-08-14 20:18:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723666710000|2024-08-14 20:18:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723666720000|2024-08-14 20:18:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723666730000|2024-08-14 20:18:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723666740000|2024-08-14 20:19:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723666750000|2024-08-14 20:19:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723666760000|2024-08-14 20:19:20|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1723666780000|2024-08-14 20:19:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723666790000|2024-08-14 20:19:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723666800000|2024-08-14 20:20:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723666810000|2024-08-14 20:20:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723666900000|2024-08-14 20:21:40|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|8
1723666910000|2024-08-14 20:21:50|50.11|49.81|50.08|49.78|50.12|49.82|50.08|49.78|9
1723666920000|2024-08-14 20:22:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723666930000|2024-08-14 20:22:10|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|3
1723666940000|2024-08-14 20:22:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723666950000|2024-08-14 20:22:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723666960000|2024-08-14 20:22:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723666980000|2024-08-14 20:23:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723666990000|2024-08-14 20:23:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1723667000000|2024-08-14 20:23:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1723667010000|2024-08-14 20:23:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723667070000|2024-08-14 20:24:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|10
1723667090000|2024-08-14 20:24:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723667120000|2024-08-14 20:25:20|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|9
1723667140000|2024-08-14 20:25:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723667150000|2024-08-14 20:25:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723667180000|2024-08-14 20:26:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723667190000|2024-08-14 20:26:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723667200000|2024-08-14 20:26:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723667210000|2024-08-14 20:26:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723667250000|2024-08-14 20:27:30|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723667260000|2024-08-14 20:27:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1723667270000|2024-08-14 20:27:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|6
1723667280000|2024-08-14 20:28:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723667290000|2024-08-14 20:28:10|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|5
1723667300000|2024-08-14 20:28:20|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|7
1723667310000|2024-08-14 20:28:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1723667320000|2024-08-14 20:28:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1723667330000|2024-08-14 20:28:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1723667400000|2024-08-14 20:30:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1723667410000|2024-08-14 20:30:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1723667420000|2024-08-14 20:30:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723667430000|2024-08-14 20:30:30|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1723667440000|2024-08-14 20:30:40|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|8
1723667450000|2024-08-14 20:30:50|50.06|49.76|50.13|49.83|50.14|49.84|50.06|49.76|9
1723667460000|2024-08-14 20:31:00|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|6
1723667470000|2024-08-14 20:31:10|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|5
1723667480000|2024-08-14 20:31:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723667490000|2024-08-14 20:31:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723667500000|2024-08-14 20:31:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723667510000|2024-08-14 20:31:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723667530000|2024-08-14 20:32:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723667540000|2024-08-14 20:32:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723667560000|2024-08-14 20:32:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723667570000|2024-08-14 20:32:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723667580000|2024-08-14 20:33:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723667590000|2024-08-14 20:33:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1723667600000|2024-08-14 20:33:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723667610000|2024-08-14 20:33:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723667620000|2024-08-14 20:33:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723667630000|2024-08-14 20:33:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1723667640000|2024-08-14 20:34:00|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|7
1723667650000|2024-08-14 20:34:10|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|8
1723667670000|2024-08-14 20:34:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723667680000|2024-08-14 20:34:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723667700000|2024-08-14 20:35:00|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723667710000|2024-08-14 20:35:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723667730000|2024-08-14 20:35:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723667750000|2024-08-14 20:35:50|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|7
1723667760000|2024-08-14 20:36:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723667780000|2024-08-14 20:36:20|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|6
1723667790000|2024-08-14 20:36:30|50.15|49.85|50.15|49.85|50.17|49.87|50.15|49.85|9
1723667800000|2024-08-14 20:36:40|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|8
1723667810000|2024-08-14 20:36:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|7
1723667830000|2024-08-14 20:37:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723667840000|2024-08-14 20:37:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723667850000|2024-08-14 20:37:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723667860000|2024-08-14 20:37:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723667870000|2024-08-14 20:37:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723667880000|2024-08-14 20:38:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723667890000|2024-08-14 20:38:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723667900000|2024-08-14 20:38:20|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|8
1723667910000|2024-08-14 20:38:30|50.15|49.85|50.16|49.86|50.17|49.87|50.14|49.84|12
1723667920000|2024-08-14 20:38:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723667930000|2024-08-14 20:38:50|50.19|49.89|50.23|49.93|50.23|49.93|50.19|49.89|3
1723667940000|2024-08-14 20:39:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723667950000|2024-08-14 20:39:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723667960000|2024-08-14 20:39:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723667980000|2024-08-14 20:39:40|50.2|49.9|50.16|49.86|50.22|49.92|50.15|49.85|14
1723667990000|2024-08-14 20:39:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723668000000|2024-08-14 20:40:00|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|10
1723668010000|2024-08-14 20:40:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723668020000|2024-08-14 20:40:20|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|8
1723668030000|2024-08-14 20:40:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1723668050000|2024-08-14 20:40:50|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723668060000|2024-08-14 20:41:00|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|9
1723668070000|2024-08-14 20:41:10|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|8
1723668080000|2024-08-14 20:41:20|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|13
1723668090000|2024-08-14 20:41:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723668100000|2024-08-14 20:41:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723668110000|2024-08-14 20:41:50|50.17|49.87|50.21|49.91|50.22|49.92|50.17|49.87|8
1723668120000|2024-08-14 20:42:00|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|11
1723668130000|2024-08-14 20:42:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723668150000|2024-08-14 20:42:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723668160000|2024-08-14 20:42:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1723668170000|2024-08-14 20:42:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723668180000|2024-08-14 20:43:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723668190000|2024-08-14 20:43:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723668200000|2024-08-14 20:43:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723668210000|2024-08-14 20:43:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723668220000|2024-08-14 20:43:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723668230000|2024-08-14 20:43:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723668240000|2024-08-14 20:44:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723668250000|2024-08-14 20:44:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1723668260000|2024-08-14 20:44:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723668290000|2024-08-14 20:44:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723668300000|2024-08-14 20:45:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723668310000|2024-08-14 20:45:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723668320000|2024-08-14 20:45:20|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|3
1723668330000|2024-08-14 20:45:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723668350000|2024-08-14 20:45:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723668360000|2024-08-14 20:46:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723668370000|2024-08-14 20:46:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|9
1723668380000|2024-08-14 20:46:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723668390000|2024-08-14 20:46:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723668400000|2024-08-14 20:46:40|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1723668410000|2024-08-14 20:46:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|10
1723668420000|2024-08-14 20:47:00|50.18|49.88|50.21|49.91|50.22|49.92|50.17|49.87|12
1723668430000|2024-08-14 20:47:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|8
1723668440000|2024-08-14 20:47:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723668460000|2024-08-14 20:47:40|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723668470000|2024-08-14 20:47:50|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|12
1723668480000|2024-08-14 20:48:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|9
1723668490000|2024-08-14 20:48:10|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|6
1723668500000|2024-08-14 20:48:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723668510000|2024-08-14 20:48:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723668520000|2024-08-14 20:48:40|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|8
1723668530000|2024-08-14 20:48:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723668540000|2024-08-14 20:49:00|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|10
1723668550000|2024-08-14 20:49:10|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1723668560000|2024-08-14 20:49:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723668570000|2024-08-14 20:49:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|13
1723668580000|2024-08-14 20:49:40|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1723668590000|2024-08-14 20:49:50|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|8
1723668600000|2024-08-14 20:50:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723668610000|2024-08-14 20:50:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723668620000|2024-08-14 20:50:20|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|6
1723668630000|2024-08-14 20:50:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723668640000|2024-08-14 20:50:40|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723668650000|2024-08-14 20:50:50|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|8
1723668660000|2024-08-14 20:51:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723668670000|2024-08-14 20:51:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723668680000|2024-08-14 20:51:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|11
1723668690000|2024-08-14 20:51:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723668700000|2024-08-14 20:51:40|50.19|49.89|50.19|49.89|50.21|49.91|50.19|49.89|3
1723668710000|2024-08-14 20:51:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723668720000|2024-08-14 20:52:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|8
1723668730000|2024-08-14 20:52:10|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|8
1723668740000|2024-08-14 20:52:20|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723668750000|2024-08-14 20:52:30|50.19|49.89|50.19|49.89|50.21|49.91|50.19|49.89|3
1723668760000|2024-08-14 20:52:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723668770000|2024-08-14 20:52:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723668780000|2024-08-14 20:53:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723668790000|2024-08-14 20:53:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723668800000|2024-08-14 20:53:20|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|5
1723668820000|2024-08-14 20:53:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|2
1723668830000|2024-08-14 20:53:50|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|3
1723668840000|2024-08-14 20:54:00|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|6
1723668850000|2024-08-14 20:54:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723668860000|2024-08-14 20:54:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723668880000|2024-08-14 20:54:40|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|10
1723668910000|2024-08-14 20:55:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723668920000|2024-08-14 20:55:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723668940000|2024-08-14 20:55:40|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|3
1723668950000|2024-08-14 20:55:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1723668970000|2024-08-14 20:56:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723668990000|2024-08-14 20:56:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723669000000|2024-08-14 20:56:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723669010000|2024-08-14 20:56:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723669020000|2024-08-14 20:57:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723669040000|2024-08-14 20:57:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723669050000|2024-08-14 20:57:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723669060000|2024-08-14 20:57:40|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1723669070000|2024-08-14 20:57:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723669080000|2024-08-14 20:58:00|50.23|49.93|50.23|49.93|50.23|49.93|50.21|49.91|8
1723669090000|2024-08-14 20:58:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723669140000|2024-08-14 20:59:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1723669150000|2024-08-14 20:59:10|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1723669160000|2024-08-14 20:59:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723669200000|2024-08-14 21:00:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723669210000|2024-08-14 21:00:10|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1723669250000|2024-08-14 21:00:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723669270000|2024-08-14 21:01:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723669290000|2024-08-14 21:01:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723669300000|2024-08-14 21:01:40|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723669310000|2024-08-14 21:01:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723669330000|2024-08-14 21:02:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723669360000|2024-08-14 21:02:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723669380000|2024-08-14 21:03:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723669390000|2024-08-14 21:03:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1723669400000|2024-08-14 21:03:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1723669410000|2024-08-14 21:03:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1723669420000|2024-08-14 21:03:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723669430000|2024-08-14 21:03:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723669440000|2024-08-14 21:04:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723669480000|2024-08-14 21:04:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723669500000|2024-08-14 21:05:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723669510000|2024-08-14 21:05:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723669630000|2024-08-14 21:07:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723669640000|2024-08-14 21:07:20|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1723669650000|2024-08-14 21:07:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723669660000|2024-08-14 21:07:40|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723669680000|2024-08-14 21:08:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723669690000|2024-08-14 21:08:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723669700000|2024-08-14 21:08:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723669710000|2024-08-14 21:08:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723669750000|2024-08-14 21:09:10|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|5
1723669780000|2024-08-14 21:09:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723669800000|2024-08-14 21:10:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723669840000|2024-08-14 21:10:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723669860000|2024-08-14 21:11:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723669880000|2024-08-14 21:11:20|50.15|49.85|50.24|49.94|50.24|49.94|50.15|49.85|5
1723669950000|2024-08-14 21:12:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723669960000|2024-08-14 21:12:40|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|5
1723669970000|2024-08-14 21:12:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723670000000|2024-08-14 21:13:20|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|3
1723670010000|2024-08-14 21:13:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723670080000|2024-08-14 21:14:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|7
1723670090000|2024-08-14 21:14:50|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723670100000|2024-08-14 21:15:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723670130000|2024-08-14 21:15:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1723670140000|2024-08-14 21:15:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723670150000|2024-08-14 21:15:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723670170000|2024-08-14 21:16:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1723670190000|2024-08-14 21:16:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723670230000|2024-08-14 21:17:10|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723670240000|2024-08-14 21:17:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723670260000|2024-08-14 21:17:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723670270000|2024-08-14 21:17:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723670280000|2024-08-14 21:18:00|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|7
1723670290000|2024-08-14 21:18:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723670300000|2024-08-14 21:18:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723670310000|2024-08-14 21:18:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723670370000|2024-08-14 21:19:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723670390000|2024-08-14 21:19:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723670400000|2024-08-14 21:20:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723670450000|2024-08-14 21:20:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723670480000|2024-08-14 21:21:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723670520000|2024-08-14 21:22:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723670530000|2024-08-14 21:22:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723670540000|2024-08-14 21:22:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1723670560000|2024-08-14 21:22:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723670680000|2024-08-14 21:24:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723670700000|2024-08-14 21:25:00|50.17|49.87|50.24|49.94|50.24|49.94|50.17|49.87|10
1723670740000|2024-08-14 21:25:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1723670750000|2024-08-14 21:25:50|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1723670760000|2024-08-14 21:26:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723670830000|2024-08-14 21:27:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723670840000|2024-08-14 21:27:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723670850000|2024-08-14 21:27:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723670870000|2024-08-14 21:27:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723670880000|2024-08-14 21:28:00|50.27|49.97|50.33|50.03|50.33|50.03|50.27|49.97|9
1723670890000|2024-08-14 21:28:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723670900000|2024-08-14 21:28:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723670910000|2024-08-14 21:28:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723670940000|2024-08-14 21:29:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723670950000|2024-08-14 21:29:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723670970000|2024-08-14 21:29:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723670980000|2024-08-14 21:29:40|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1723671000000|2024-08-14 21:30:00|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723671020000|2024-08-14 21:30:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723671030000|2024-08-14 21:30:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723671080000|2024-08-14 21:31:20|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1723671090000|2024-08-14 21:31:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723671120000|2024-08-14 21:32:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723671170000|2024-08-14 21:32:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723671220000|2024-08-14 21:33:40|50.31|50.01|50.25|49.95|50.31|50.01|50.25|49.95|5
1723671230000|2024-08-14 21:33:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723671250000|2024-08-14 21:34:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723671290000|2024-08-14 21:34:50|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|3
1723671300000|2024-08-14 21:35:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723671350000|2024-08-14 21:35:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723671360000|2024-08-14 21:36:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723671370000|2024-08-14 21:36:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723671400000|2024-08-14 21:36:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723671410000|2024-08-14 21:36:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723671420000|2024-08-14 21:37:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723671430000|2024-08-14 21:37:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723671440000|2024-08-14 21:37:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723671450000|2024-08-14 21:37:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723671460000|2024-08-14 21:37:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723671490000|2024-08-14 21:38:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723671500000|2024-08-14 21:38:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723671530000|2024-08-14 21:38:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723671540000|2024-08-14 21:39:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723671550000|2024-08-14 21:39:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723671560000|2024-08-14 21:39:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723671580000|2024-08-14 21:39:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723671590000|2024-08-14 21:39:50|50.24|49.94|50.27|49.97|50.27|49.97|50.23|49.93|6
1723671600000|2024-08-14 21:40:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723671620000|2024-08-14 21:40:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723671630000|2024-08-14 21:40:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723671640000|2024-08-14 21:40:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723671650000|2024-08-14 21:40:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723671670000|2024-08-14 21:41:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723671690000|2024-08-14 21:41:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|8
1723671700000|2024-08-14 21:41:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723671710000|2024-08-14 21:41:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|10
1723671720000|2024-08-14 21:42:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723671730000|2024-08-14 21:42:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723671740000|2024-08-14 21:42:20|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1723671760000|2024-08-14 21:42:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723671770000|2024-08-14 21:42:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723671780000|2024-08-14 21:43:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723671800000|2024-08-14 21:43:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723671820000|2024-08-14 21:43:40|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723671830000|2024-08-14 21:43:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723671840000|2024-08-14 21:44:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723671850000|2024-08-14 21:44:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723671880000|2024-08-14 21:44:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723671900000|2024-08-14 21:45:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723671920000|2024-08-14 21:45:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723671930000|2024-08-14 21:45:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723671960000|2024-08-14 21:46:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723671970000|2024-08-14 21:46:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723671980000|2024-08-14 21:46:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723671990000|2024-08-14 21:46:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723672010000|2024-08-14 21:46:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723672020000|2024-08-14 21:47:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723672200000|2024-08-14 21:50:00|50.28|49.98|50.32|50.02|50.32|50.02|50.28|49.98|6
1723672210000|2024-08-14 21:50:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723672220000|2024-08-14 21:50:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723672230000|2024-08-14 21:50:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723672240000|2024-08-14 21:50:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723672250000|2024-08-14 21:50:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723672390000|2024-08-14 21:53:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723672410000|2024-08-14 21:53:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723672430000|2024-08-14 21:53:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723672450000|2024-08-14 21:54:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723672470000|2024-08-14 21:54:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723672490000|2024-08-14 21:54:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723672500000|2024-08-14 21:55:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723672600000|2024-08-14 21:56:40|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1723672620000|2024-08-14 21:57:00|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723672630000|2024-08-14 21:57:10|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|10
1723672660000|2024-08-14 21:57:40|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723672730000|2024-08-14 21:58:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723672740000|2024-08-14 21:59:00|50.33|50.03|50.33|50.03|50.35|50.05|50.33|50.03|9
1723672750000|2024-08-14 21:59:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1723672760000|2024-08-14 21:59:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723672770000|2024-08-14 21:59:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723672780000|2024-08-14 21:59:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723672790000|2024-08-14 21:59:50|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723672800000|2024-08-14 22:00:00|50.34|50.04|50.35|50.05|50.36|50.06|50.33|50.03|11
1723672810000|2024-08-14 22:00:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723672850000|2024-08-14 22:00:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723672860000|2024-08-14 22:01:00|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|4
1723672870000|2024-08-14 22:01:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723672890000|2024-08-14 22:01:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723672900000|2024-08-14 22:01:40|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|8
1723672910000|2024-08-14 22:01:50|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|5
1723672920000|2024-08-14 22:02:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723672930000|2024-08-14 22:02:10|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|9
1723672940000|2024-08-14 22:02:20|50.22|49.92|50.16|49.86|50.22|49.92|50.16|49.86|14
1723672950000|2024-08-14 22:02:30|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|13
1723672960000|2024-08-14 22:02:40|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|7
1723672970000|2024-08-14 22:02:50|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|7
1723672980000|2024-08-14 22:03:00|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|6
1723672990000|2024-08-14 22:03:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1723673000000|2024-08-14 22:03:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723673010000|2024-08-14 22:03:30|50.08|49.78|50.11|49.81|50.13|49.83|50.06|49.76|12
1723673020000|2024-08-14 22:03:40|50.12|49.82|50.04|49.74|50.12|49.82|50.04|49.74|9
1723673030000|2024-08-14 22:03:50|50.05|49.75|50.04|49.74|50.06|49.76|50.03|49.73|8
1723673040000|2024-08-14 22:04:00|50.06|49.76|50.05|49.75|50.06|49.76|50.02|49.72|8
1723673050000|2024-08-14 22:04:10|50.06|49.76|50.12|49.82|50.14|49.84|50.06|49.76|17
1723673060000|2024-08-14 22:04:20|50.14|49.84|50.16|49.86|50.16|49.86|50.12|49.82|14
1723673070000|2024-08-14 22:04:30|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1723673080000|2024-08-14 22:04:40|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|7
1723673090000|2024-08-14 22:04:50|50.13|49.83|50.17|49.87|50.17|49.87|50.13|49.83|10
1723673100000|2024-08-14 22:05:00|50.18|49.88|50.23|49.93|50.23|49.93|50.17|49.87|11
1723673110000|2024-08-14 22:05:10|50.22|49.92|50.19|49.89|50.23|49.93|50.18|49.88|10
1723673120000|2024-08-14 22:05:20|50.18|49.88|50.21|49.91|50.23|49.93|50.18|49.88|16
1723673130000|2024-08-14 22:05:30|50.22|49.92|50.18|49.88|50.23|49.93|50.17|49.87|14
1723673140000|2024-08-14 22:05:40|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|17
1723673150000|2024-08-14 22:05:50|50.15|49.85|50.22|49.92|50.22|49.92|50.15|49.85|18
1723673160000|2024-08-14 22:06:00|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|9
1723673170000|2024-08-14 22:06:10|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|15
1723673180000|2024-08-14 22:06:20|50.22|49.92|50.22|49.92|50.23|49.93|50.2|49.9|12
1723673190000|2024-08-14 22:06:30|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|6
1723673200000|2024-08-14 22:06:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|10
1723673210000|2024-08-14 22:06:50|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|7
1723673220000|2024-08-14 22:07:00|50.2|49.9|50.17|49.87|50.2|49.9|50.16|49.86|5
1723673230000|2024-08-14 22:07:10|50.16|49.86|50.14|49.84|50.17|49.87|50.14|49.84|9
1723673240000|2024-08-14 22:07:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|9
1723673250000|2024-08-14 22:07:30|50.14|49.84|50.13|49.83|50.15|49.85|50.11|49.81|10
1723673260000|2024-08-14 22:07:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723673270000|2024-08-14 22:07:50|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|8
1723673280000|2024-08-14 22:08:00|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|7
1723673290000|2024-08-14 22:08:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1723673300000|2024-08-14 22:08:20|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|14
1723673310000|2024-08-14 22:08:30|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|7
1723673320000|2024-08-14 22:08:40|50.14|49.84|50.14|49.84|50.14|49.84|50.12|49.82|9
1723673330000|2024-08-14 22:08:50|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|12
1723673340000|2024-08-14 22:09:00|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|12
1723673350000|2024-08-14 22:09:10|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|7
1723673360000|2024-08-14 22:09:20|50.14|49.84|50.13|49.83|50.14|49.84|50.11|49.81|9
1723673370000|2024-08-14 22:09:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723673380000|2024-08-14 22:09:40|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|7
1723673390000|2024-08-14 22:09:50|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|8
1723673400000|2024-08-14 22:10:00|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|10
1723673410000|2024-08-14 22:10:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|4
1723673420000|2024-08-14 22:10:20|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|8
1723673430000|2024-08-14 22:10:30|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|15
1723673440000|2024-08-14 22:10:40|50.22|49.92|50.23|49.93|50.23|49.93|50.2|49.9|13
1723673450000|2024-08-14 22:10:50|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|7
1723673460000|2024-08-14 22:11:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1723673470000|2024-08-14 22:11:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723673480000|2024-08-14 22:11:20|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|8
1723673490000|2024-08-14 22:11:30|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|11
1723673500000|2024-08-14 22:11:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|6
1723673510000|2024-08-14 22:11:50|50.23|49.93|50.25|49.95|50.25|49.95|50.22|49.92|12
1723673520000|2024-08-14 22:12:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|8
1723673530000|2024-08-14 22:12:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723673540000|2024-08-14 22:12:20|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723673550000|2024-08-14 22:12:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723673560000|2024-08-14 22:12:40|50.28|49.98|50.25|49.95|50.28|49.98|50.25|49.95|4
1723673570000|2024-08-14 22:12:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723673590000|2024-08-14 22:13:10|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1723673600000|2024-08-14 22:13:20|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|8
1723673610000|2024-08-14 22:13:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|9
1723673620000|2024-08-14 22:13:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723673640000|2024-08-14 22:14:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723673650000|2024-08-14 22:14:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723673660000|2024-08-14 22:14:20|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|6
1723673680000|2024-08-14 22:14:40|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|7
1723673690000|2024-08-14 22:14:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723673700000|2024-08-14 22:15:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1723673710000|2024-08-14 22:15:10|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|8
1723673720000|2024-08-14 22:15:20|50.24|49.94|50.28|49.98|50.28|49.98|50.24|49.94|5
1723673730000|2024-08-14 22:15:30|50.3|50|50.33|50.03|50.33|50.03|50.3|50|7
1723673740000|2024-08-14 22:15:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723673750000|2024-08-14 22:15:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723673760000|2024-08-14 22:16:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723673770000|2024-08-14 22:16:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723673780000|2024-08-14 22:16:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723673790000|2024-08-14 22:16:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723673800000|2024-08-14 22:16:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723673830000|2024-08-14 22:17:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723673840000|2024-08-14 22:17:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723673850000|2024-08-14 22:17:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723673870000|2024-08-14 22:17:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723673880000|2024-08-14 22:18:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723673890000|2024-08-14 22:18:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723673900000|2024-08-14 22:18:20|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|6
1723673910000|2024-08-14 22:18:30|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|11
1723673930000|2024-08-14 22:18:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723673940000|2024-08-14 22:19:00|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|11
1723673950000|2024-08-14 22:19:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723673960000|2024-08-14 22:19:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723673970000|2024-08-14 22:19:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723673990000|2024-08-14 22:19:50|50.39|50.09|50.36|50.06|50.39|50.09|50.36|50.06|7
1723674000000|2024-08-14 22:20:00|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|4
1723674010000|2024-08-14 22:20:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|11
1723674020000|2024-08-14 22:20:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723674030000|2024-08-14 22:20:30|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1723674040000|2024-08-14 22:20:40|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|8
1723674050000|2024-08-14 22:20:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1723674060000|2024-08-14 22:21:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723674070000|2024-08-14 22:21:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|6
1723674080000|2024-08-14 22:21:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|2
1723674100000|2024-08-14 22:21:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723674110000|2024-08-14 22:21:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|4
1723674120000|2024-08-14 22:22:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723674130000|2024-08-14 22:22:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723674140000|2024-08-14 22:22:20|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|6
1723674150000|2024-08-14 22:22:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723674160000|2024-08-14 22:22:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723674170000|2024-08-14 22:22:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723674180000|2024-08-14 22:23:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723674200000|2024-08-14 22:23:20|50.4|50.1|50.44|50.14|50.45|50.15|50.4|50.1|6
1723674210000|2024-08-14 22:23:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723674220000|2024-08-14 22:23:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723674230000|2024-08-14 22:23:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723674250000|2024-08-14 22:24:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723674260000|2024-08-14 22:24:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723674270000|2024-08-14 22:24:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723674280000|2024-08-14 22:24:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723674290000|2024-08-14 22:24:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723674310000|2024-08-14 22:25:10|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723674320000|2024-08-14 22:25:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723674330000|2024-08-14 22:25:30|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|5
1723674340000|2024-08-14 22:25:40|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1723674350000|2024-08-14 22:25:50|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|6
1723674360000|2024-08-14 22:26:00|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|5
1723674370000|2024-08-14 22:26:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723674380000|2024-08-14 22:26:20|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|10
1723674390000|2024-08-14 22:26:30|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|5
1723674410000|2024-08-14 22:26:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723674430000|2024-08-14 22:27:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723674440000|2024-08-14 22:27:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723674450000|2024-08-14 22:27:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723674460000|2024-08-14 22:27:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1723674470000|2024-08-14 22:27:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1723674480000|2024-08-14 22:28:00|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723674490000|2024-08-14 22:28:10|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|8
1723674500000|2024-08-14 22:28:20|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|2
1723674510000|2024-08-14 22:28:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723674530000|2024-08-14 22:28:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723674540000|2024-08-14 22:29:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723674560000|2024-08-14 22:29:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723674570000|2024-08-14 22:29:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1723674580000|2024-08-14 22:29:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723674590000|2024-08-14 22:29:50|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|8
1723674600000|2024-08-14 22:30:00|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|12
1723674610000|2024-08-14 22:30:10|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|10
1723674620000|2024-08-14 22:30:20|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|3
1723674630000|2024-08-14 22:30:30|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|6
1723674640000|2024-08-14 22:30:40|50.49|50.19|50.49|50.19|50.5|50.2|50.47|50.17|16
1723674650000|2024-08-14 22:30:50|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|6
1723674660000|2024-08-14 22:31:00|50.5|50.2|50.54|50.24|50.55|50.25|50.49|50.19|11
1723674700000|2024-08-14 22:31:40|50.55|50.25|50.55|50.25|50.55|50.25|50.53|50.23|5
1723674710000|2024-08-14 22:31:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723674720000|2024-08-14 22:32:00|50.56|50.26|50.57|50.27|50.57|50.27|50.54|50.24|5
1723674730000|2024-08-14 22:32:10|50.59|50.29|50.63|50.33|50.64|50.34|50.59|50.29|8
1723674740000|2024-08-14 22:32:20|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|4
1723674750000|2024-08-14 22:32:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723674760000|2024-08-14 22:32:40|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|4
1723674770000|2024-08-14 22:32:50|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723674780000|2024-08-14 22:33:00|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1723674790000|2024-08-14 22:33:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723674820000|2024-08-14 22:33:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723674830000|2024-08-14 22:33:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723674860000|2024-08-14 22:34:20|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723674870000|2024-08-14 22:34:30|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|6
1723674880000|2024-08-14 22:34:40|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723674890000|2024-08-14 22:34:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723674910000|2024-08-14 22:35:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723674920000|2024-08-14 22:35:20|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723674940000|2024-08-14 22:35:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723674980000|2024-08-14 22:36:20|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1723675000000|2024-08-14 22:36:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723675020000|2024-08-14 22:37:00|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723675040000|2024-08-14 22:37:20|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|4
1723675050000|2024-08-14 22:37:30|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723675060000|2024-08-14 22:37:40|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1723675070000|2024-08-14 22:37:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723675080000|2024-08-14 22:38:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723675100000|2024-08-14 22:38:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723675120000|2024-08-14 22:38:40|50.65|50.35|50.7|50.4|50.7|50.4|50.65|50.35|6
1723675130000|2024-08-14 22:38:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723675140000|2024-08-14 22:39:00|50.73|50.43|50.73|50.43|50.73|50.43|50.72|50.42|5
1723675160000|2024-08-14 22:39:20|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723675180000|2024-08-14 22:39:40|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1723675200000|2024-08-14 22:40:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723675210000|2024-08-14 22:40:10|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723675220000|2024-08-14 22:40:20|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1723675230000|2024-08-14 22:40:30|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1723675250000|2024-08-14 22:40:50|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723675260000|2024-08-14 22:41:00|50.69|50.39|50.66|50.36|50.69|50.39|50.66|50.36|3
1723675270000|2024-08-14 22:41:10|50.65|50.35|50.69|50.39|50.69|50.39|50.65|50.35|12
1723675280000|2024-08-14 22:41:20|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723675290000|2024-08-14 22:41:30|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|5
1723675300000|2024-08-14 22:41:40|50.68|50.38|50.73|50.43|50.73|50.43|50.68|50.38|4
1723675310000|2024-08-14 22:41:50|50.72|50.42|50.66|50.36|50.72|50.42|50.65|50.35|10
1723675320000|2024-08-14 22:42:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|10
1723675330000|2024-08-14 22:42:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723675340000|2024-08-14 22:42:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723675350000|2024-08-14 22:42:30|50.65|50.35|50.64|50.34|50.66|50.36|50.64|50.34|3
1723675360000|2024-08-14 22:42:40|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723675370000|2024-08-14 22:42:50|50.62|50.32|50.65|50.35|50.65|50.35|50.6|50.3|8
1723675380000|2024-08-14 22:43:00|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|3
1723675390000|2024-08-14 22:43:10|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723675400000|2024-08-14 22:43:20|50.63|50.33|50.56|50.26|50.63|50.33|50.56|50.26|12
1723675410000|2024-08-14 22:43:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1723675420000|2024-08-14 22:43:40|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|6
1723675430000|2024-08-14 22:43:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723675440000|2024-08-14 22:44:00|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|7
1723675450000|2024-08-14 22:44:10|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|9
1723675460000|2024-08-14 22:44:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|4
1723675480000|2024-08-14 22:44:40|50.56|50.26|50.57|50.27|50.58|50.28|50.54|50.24|8
1723675490000|2024-08-14 22:44:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723675500000|2024-08-14 22:45:00|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|10
1723675510000|2024-08-14 22:45:10|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|4
1723675520000|2024-08-14 22:45:20|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|11
1723675530000|2024-08-14 22:45:30|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1723675540000|2024-08-14 22:45:40|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|4
1723675550000|2024-08-14 22:45:50|50.59|50.29|50.59|50.29|50.61|50.31|50.59|50.29|7
1723675560000|2024-08-14 22:46:00|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|8
1723675570000|2024-08-14 22:46:10|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|4
1723675580000|2024-08-14 22:46:20|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|8
1723675590000|2024-08-14 22:46:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1723675600000|2024-08-14 22:46:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723675610000|2024-08-14 22:46:50|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|5
1723675620000|2024-08-14 22:47:00|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|6
1723675630000|2024-08-14 22:47:10|50.6|50.3|50.66|50.36|50.67|50.37|50.6|50.3|18
1723675640000|2024-08-14 22:47:20|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723675650000|2024-08-14 22:47:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|6
1723675670000|2024-08-14 22:47:50|50.69|50.39|50.68|50.38|50.7|50.4|50.67|50.37|8
1723675680000|2024-08-14 22:48:00|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|10
1723675690000|2024-08-14 22:48:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723675700000|2024-08-14 22:48:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723675710000|2024-08-14 22:48:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|5
1723675720000|2024-08-14 22:48:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723675730000|2024-08-14 22:48:50|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|4
1723675740000|2024-08-14 22:49:00|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1723675800000|2024-08-14 22:50:00|50.75|50.45|50.78|50.48|50.78|50.48|50.75|50.45|4
1723675810000|2024-08-14 22:50:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723675820000|2024-08-14 22:50:20|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|4
1723675840000|2024-08-14 22:50:40|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723675850000|2024-08-14 22:50:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1723675860000|2024-08-14 22:51:00|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723675870000|2024-08-14 22:51:10|50.8|50.5|50.87|50.57|50.87|50.57|50.8|50.5|7
1723675880000|2024-08-14 22:51:20|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|8
1723675890000|2024-08-14 22:51:30|50.86|50.56|50.84|50.54|50.87|50.57|50.84|50.54|6
1723675900000|2024-08-14 22:51:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723675910000|2024-08-14 22:51:50|50.85|50.55|50.85|50.55|50.85|50.55|50.82|50.52|12
1723675920000|2024-08-14 22:52:00|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|9
1723675930000|2024-08-14 22:52:10|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|11
1723675940000|2024-08-14 22:52:20|50.85|50.55|50.85|50.55|50.85|50.55|50.83|50.53|7
1723675970000|2024-08-14 22:52:50|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|4
1723675980000|2024-08-14 22:53:00|50.86|50.56|50.86|50.56|50.88|50.58|50.86|50.56|6
1723676000000|2024-08-14 22:53:20|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|2
1723676010000|2024-08-14 22:53:30|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1723676020000|2024-08-14 22:53:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723676030000|2024-08-14 22:53:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723676120000|2024-08-14 22:55:20|50.83|50.53|50.78|50.48|50.83|50.53|50.78|50.48|3
1723676130000|2024-08-14 22:55:30|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|2
1723676150000|2024-08-14 22:55:50|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1723676160000|2024-08-14 22:56:00|50.83|50.53|50.85|50.55|50.85|50.55|50.83|50.53|7
1723676170000|2024-08-14 22:56:10|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1723676180000|2024-08-14 22:56:20|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|5
1723676190000|2024-08-14 22:56:30|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|5
1723676200000|2024-08-14 22:56:40|50.86|50.56|50.88|50.58|50.89|50.59|50.86|50.56|6
1723676220000|2024-08-14 22:57:00|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1723676250000|2024-08-14 22:57:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723676270000|2024-08-14 22:57:50|50.87|50.57|50.89|50.59|50.9|50.6|50.87|50.57|6
1723676280000|2024-08-14 22:58:00|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|5
1723676290000|2024-08-14 22:58:10|50.89|50.59|50.89|50.59|50.89|50.59|50.88|50.58|3
1723676300000|2024-08-14 22:58:20|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1723676310000|2024-08-14 22:58:30|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1723676320000|2024-08-14 22:58:40|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1723676330000|2024-08-14 22:58:50|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|2
1723676340000|2024-08-14 22:59:00|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|8
1723676350000|2024-08-14 22:59:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723676360000|2024-08-14 22:59:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723676370000|2024-08-14 22:59:30|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1723676380000|2024-08-14 22:59:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1723676390000|2024-08-14 22:59:50|50.87|50.57|50.89|50.59|50.89|50.59|50.86|50.56|5
1723676400000|2024-08-14 23:00:00|50.9|50.6|50.9|50.6|50.9|50.6|50.88|50.58|7
1723676410000|2024-08-14 23:00:10|50.92|50.62|50.94|50.64|50.94|50.64|50.91|50.61|3
1723676420000|2024-08-14 23:00:20|50.92|50.62|50.88|50.58|50.92|50.62|50.88|50.58|3
1723676430000|2024-08-14 23:00:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|6
1723676440000|2024-08-14 23:00:40|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|6
1723676450000|2024-08-14 23:00:50|50.87|50.57|50.88|50.58|50.88|50.58|50.86|50.56|7
1723676460000|2024-08-14 23:01:00|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1723676470000|2024-08-14 23:01:10|50.88|50.58|50.84|50.54|50.88|50.58|50.84|50.54|5
1723676480000|2024-08-14 23:01:20|50.83|50.53|50.8|50.5|50.84|50.54|50.79|50.49|9
1723676490000|2024-08-14 23:01:30|50.79|50.49|50.78|50.48|50.8|50.5|50.77|50.47|8
1723676500000|2024-08-14 23:01:40|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|10
1723676510000|2024-08-14 23:01:50|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|9
1723676520000|2024-08-14 23:02:00|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|3
1723676530000|2024-08-14 23:02:10|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1723676550000|2024-08-14 23:02:30|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|3
1723676560000|2024-08-14 23:02:40|50.75|50.45|50.74|50.44|50.75|50.45|50.7|50.4|13
1723676570000|2024-08-14 23:02:50|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|10
1723676580000|2024-08-14 23:03:00|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|4
1723676590000|2024-08-14 23:03:10|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|6
1723676610000|2024-08-14 23:03:30|50.78|50.48|50.8|50.5|50.8|50.5|50.77|50.47|5
1723676620000|2024-08-14 23:03:40|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|6
1723676630000|2024-08-14 23:03:50|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|3
1723676640000|2024-08-14 23:04:00|50.83|50.53|50.84|50.54|50.86|50.56|50.83|50.53|11
1723676650000|2024-08-14 23:04:10|50.85|50.55|50.84|50.54|50.85|50.55|50.83|50.53|9
1723676660000|2024-08-14 23:04:20|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|9
1723676670000|2024-08-14 23:04:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|6
1723676680000|2024-08-14 23:04:40|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1723676690000|2024-08-14 23:04:50|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|5
1723676700000|2024-08-14 23:05:00|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723676710000|2024-08-14 23:05:10|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723676720000|2024-08-14 23:05:20|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|6
1723676730000|2024-08-14 23:05:30|50.87|50.57|50.85|50.55|50.87|50.57|50.84|50.54|5
1723676740000|2024-08-14 23:05:40|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|5
1723676750000|2024-08-14 23:05:50|50.85|50.55|50.84|50.54|50.86|50.56|50.84|50.54|3
1723676760000|2024-08-14 23:06:00|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1723676770000|2024-08-14 23:06:10|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|3
1723676780000|2024-08-14 23:06:20|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|5
1723676790000|2024-08-14 23:06:30|50.84|50.54|50.89|50.59|50.89|50.59|50.84|50.54|8
1723676800000|2024-08-14 23:06:40|50.9|50.6|50.92|50.62|50.93|50.63|50.89|50.59|14
1723676810000|2024-08-14 23:06:50|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1723676820000|2024-08-14 23:07:00|50.91|50.61|50.94|50.64|50.94|50.64|50.91|50.61|5
1723676830000|2024-08-14 23:07:10|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|4
1723676840000|2024-08-14 23:07:20|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|6
1723676850000|2024-08-14 23:07:30|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|7
1723676870000|2024-08-14 23:07:50|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|4
1723676880000|2024-08-14 23:08:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1723676890000|2024-08-14 23:08:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1723676920000|2024-08-14 23:08:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723676930000|2024-08-14 23:08:50|50.98|50.68|50.96|50.66|50.98|50.68|50.95|50.65|7
1723676940000|2024-08-14 23:09:00|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|7
1723676950000|2024-08-14 23:09:10|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|9
1723676960000|2024-08-14 23:09:20|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1723676970000|2024-08-14 23:09:30|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|5
1723676990000|2024-08-14 23:09:50|50.94|50.64|50.88|50.58|50.94|50.64|50.88|50.58|8
1723677000000|2024-08-14 23:10:00|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|3
1723677010000|2024-08-14 23:10:10|50.88|50.58|50.87|50.57|50.88|50.58|50.86|50.56|12
1723677020000|2024-08-14 23:10:20|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1723677040000|2024-08-14 23:10:40|50.85|50.55|50.84|50.54|50.86|50.56|50.83|50.53|8
1723677050000|2024-08-14 23:10:50|50.83|50.53|50.86|50.56|50.87|50.57|50.83|50.53|9
1723677060000|2024-08-14 23:11:00|50.87|50.57|50.85|50.55|50.87|50.57|50.85|50.55|9
1723677070000|2024-08-14 23:11:10|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|9
1723677080000|2024-08-14 23:11:20|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|3
1723677090000|2024-08-14 23:11:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|4
1723677100000|2024-08-14 23:11:40|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723677110000|2024-08-14 23:11:50|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|4
1723677120000|2024-08-14 23:12:00|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|3
1723677130000|2024-08-14 23:12:10|50.85|50.55|50.86|50.56|50.86|50.56|50.84|50.54|12
1723677140000|2024-08-14 23:12:20|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|7
1723677150000|2024-08-14 23:12:30|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|4
1723677160000|2024-08-14 23:12:40|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|4
1723677170000|2024-08-14 23:12:50|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1723677180000|2024-08-14 23:13:00|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|3
1723677190000|2024-08-14 23:13:10|50.82|50.52|50.82|50.52|50.84|50.54|50.82|50.52|7
1723677200000|2024-08-14 23:13:20|50.83|50.53|50.83|50.53|50.83|50.53|50.82|50.52|3
1723677210000|2024-08-14 23:13:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723677220000|2024-08-14 23:13:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723677240000|2024-08-14 23:14:00|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|3
1723677250000|2024-08-14 23:14:10|50.83|50.53|50.84|50.54|50.84|50.54|50.82|50.52|6
1723677260000|2024-08-14 23:14:20|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|8
1723677270000|2024-08-14 23:14:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|4
1723677280000|2024-08-14 23:14:40|50.83|50.53|50.85|50.55|50.85|50.55|50.83|50.53|12
1723677290000|2024-08-14 23:14:50|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|7
1723677300000|2024-08-14 23:15:00|50.85|50.55|50.95|50.65|50.95|50.65|50.85|50.55|11
1723677310000|2024-08-14 23:15:10|50.94|50.64|50.96|50.66|50.97|50.67|50.94|50.64|9
1723677320000|2024-08-14 23:15:20|50.95|50.65|50.96|50.66|50.99|50.69|50.95|50.65|16
1723677330000|2024-08-14 23:15:30|50.95|50.65|50.96|50.66|50.98|50.68|50.95|50.65|6
1723677340000|2024-08-14 23:15:40|50.97|50.67|50.96|50.66|50.97|50.67|50.95|50.65|4
1723677350000|2024-08-14 23:15:50|50.95|50.65|50.94|50.64|50.96|50.66|50.94|50.64|9
1723677360000|2024-08-14 23:16:00|50.95|50.65|50.95|50.65|50.97|50.67|50.95|50.65|5
1723677370000|2024-08-14 23:16:10|50.97|50.67|50.98|50.68|50.98|50.68|50.95|50.65|5
1723677380000|2024-08-14 23:16:20|50.97|50.67|50.93|50.63|50.97|50.67|50.9|50.6|12
1723677390000|2024-08-14 23:16:30|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1723677400000|2024-08-14 23:16:40|50.93|50.63|50.91|50.61|50.94|50.64|50.91|50.61|9
1723677410000|2024-08-14 23:16:50|50.92|50.62|50.88|50.58|50.92|50.62|50.88|50.58|14
1723677420000|2024-08-14 23:17:00|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|2
1723677430000|2024-08-14 23:17:10|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|8
1723677440000|2024-08-14 23:17:20|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723677450000|2024-08-14 23:17:30|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|9
1723677460000|2024-08-14 23:17:40|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723677470000|2024-08-14 23:17:50|50.87|50.57|50.84|50.54|50.87|50.57|50.84|50.54|6
1723677480000|2024-08-14 23:18:00|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|9
1723677490000|2024-08-14 23:18:10|50.86|50.56|50.84|50.54|50.86|50.56|50.84|50.54|9
1723677500000|2024-08-14 23:18:20|50.85|50.55|50.84|50.54|50.85|50.55|50.82|50.52|10
1723677510000|2024-08-14 23:18:30|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|3
1723677520000|2024-08-14 23:18:40|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|7
1723677530000|2024-08-14 23:18:50|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1723677540000|2024-08-14 23:19:00|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|8
1723677550000|2024-08-14 23:19:10|50.86|50.56|50.84|50.54|50.86|50.56|50.82|50.52|9
1723677560000|2024-08-14 23:19:20|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|5
1723677570000|2024-08-14 23:19:30|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|7
1723677580000|2024-08-14 23:19:40|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723677590000|2024-08-14 23:19:50|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|3
1723677600000|2024-08-14 23:20:00|50.83|50.53|50.85|50.55|50.86|50.56|50.82|50.52|9
1723677610000|2024-08-14 23:20:10|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|10
1723677620000|2024-08-14 23:20:20|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723677630000|2024-08-14 23:20:30|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1723677640000|2024-08-14 23:20:40|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723677650000|2024-08-14 23:20:50|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|8
1723677660000|2024-08-14 23:21:00|50.83|50.53|50.84|50.54|50.85|50.55|50.83|50.53|10
1723677670000|2024-08-14 23:21:10|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|5
1723677680000|2024-08-14 23:21:20|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1723677690000|2024-08-14 23:21:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|6
1723677700000|2024-08-14 23:21:40|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|7
1723677710000|2024-08-14 23:21:50|50.84|50.54|50.88|50.58|50.89|50.59|50.84|50.54|7
1723677720000|2024-08-14 23:22:00|50.89|50.59|50.93|50.63|50.95|50.65|50.88|50.58|13
1723677730000|2024-08-14 23:22:10|50.94|50.64|50.95|50.65|50.95|50.65|50.93|50.63|6
1723677740000|2024-08-14 23:22:20|50.92|50.62|50.88|50.58|50.95|50.65|50.88|50.58|6
1723677750000|2024-08-14 23:22:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|6
1723677760000|2024-08-14 23:22:40|50.87|50.57|50.94|50.64|50.94|50.64|50.87|50.57|13
1723677770000|2024-08-14 23:22:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1723677780000|2024-08-14 23:23:00|50.91|50.61|50.88|50.58|50.91|50.61|50.88|50.58|13
1723677800000|2024-08-14 23:23:20|50.9|50.6|50.87|50.57|50.9|50.6|50.86|50.56|6
1723677810000|2024-08-14 23:23:30|50.86|50.56|50.84|50.54|50.86|50.56|50.83|50.53|6
1723677820000|2024-08-14 23:23:40|50.83|50.53|50.84|50.54|50.84|50.54|50.82|50.52|10
1723677830000|2024-08-14 23:23:50|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|10
1723677840000|2024-08-14 23:24:00|50.84|50.54|50.85|50.55|50.85|50.55|50.83|50.53|8
1723677850000|2024-08-14 23:24:10|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|6
1723677860000|2024-08-14 23:24:20|50.86|50.56|50.87|50.57|50.88|50.58|50.84|50.54|6
1723677870000|2024-08-14 23:24:30|50.88|50.58|50.89|50.59|50.89|50.59|50.86|50.56|8
1723677880000|2024-08-14 23:24:40|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|9
1723677890000|2024-08-14 23:24:50|50.89|50.59|50.94|50.64|50.94|50.64|50.89|50.59|17
1723677900000|2024-08-14 23:25:00|50.95|50.65|50.96|50.66|50.97|50.67|50.94|50.64|14
1723677910000|2024-08-14 23:25:10|50.97|50.67|50.97|50.67|50.99|50.69|50.97|50.67|7
1723677920000|2024-08-14 23:25:20|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|5
1723677930000|2024-08-14 23:25:30|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723677940000|2024-08-14 23:25:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723677950000|2024-08-14 23:25:50|51|50.7|51.04|50.74|51.04|50.74|51|50.7|5
1723677960000|2024-08-14 23:26:00|51.03|50.73|50.99|50.69|51.03|50.73|50.99|50.69|11
1723677970000|2024-08-14 23:26:10|51|50.7|50.99|50.69|51.01|50.71|50.99|50.69|6
1723677980000|2024-08-14 23:26:20|51|50.7|51.03|50.73|51.04|50.74|51|50.7|8
1723677990000|2024-08-14 23:26:30|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|5
1723678000000|2024-08-14 23:26:40|51.03|50.73|51|50.7|51.03|50.73|50.99|50.69|13
1723678010000|2024-08-14 23:26:50|50.99|50.69|51.04|50.74|51.05|50.75|50.99|50.69|10
1723678020000|2024-08-14 23:27:00|51.05|50.75|51.08|50.78|51.08|50.78|51.04|50.74|6
1723678030000|2024-08-14 23:27:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723678040000|2024-08-14 23:27:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1723678060000|2024-08-14 23:27:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723678070000|2024-08-14 23:27:50|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1723678080000|2024-08-14 23:28:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1723678090000|2024-08-14 23:28:10|51.05|50.75|50.99|50.69|51.06|50.76|50.97|50.67|15
1723678100000|2024-08-14 23:28:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1723678110000|2024-08-14 23:28:30|50.99|50.69|50.98|50.68|50.99|50.69|50.97|50.67|4
1723678120000|2024-08-14 23:28:40|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|8
1723678130000|2024-08-14 23:28:50|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|5
1723678140000|2024-08-14 23:29:00|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|3
1723678150000|2024-08-14 23:29:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723678160000|2024-08-14 23:29:20|50.98|50.68|50.96|50.66|50.99|50.69|50.95|50.65|7
1723678170000|2024-08-14 23:29:30|50.97|50.67|50.99|50.69|50.99|50.69|50.97|50.67|3
1723678180000|2024-08-14 23:29:40|51|50.7|51.01|50.71|51.01|50.71|51|50.7|2
1723678190000|2024-08-14 23:29:50|51|50.7|50.99|50.69|51|50.7|50.98|50.68|4
1723678200000|2024-08-14 23:30:00|51|50.7|51.01|50.71|51.01|50.71|51|50.7|2
1723678210000|2024-08-14 23:30:10|51.02|50.72|51.07|50.77|51.07|50.77|51.01|50.71|11
1723678220000|2024-08-14 23:30:20|51.05|50.75|51.09|50.79|51.09|50.79|51.05|50.75|4
1723678230000|2024-08-14 23:30:30|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1723678240000|2024-08-14 23:30:40|51.1|50.8|51|50.7|51.1|50.8|51|50.7|8
1723678250000|2024-08-14 23:30:50|50.99|50.69|51.06|50.76|51.07|50.77|50.98|50.68|12
1723678260000|2024-08-14 23:31:00|51.07|50.77|50.97|50.67|51.08|50.78|50.96|50.66|17
1723678270000|2024-08-14 23:31:10|51.01|50.71|50.97|50.67|51.01|50.71|50.97|50.67|10
1723678280000|2024-08-14 23:31:20|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|8
1723678290000|2024-08-14 23:31:30|50.95|50.65|50.95|50.65|50.95|50.65|50.94|50.64|7
1723678300000|2024-08-14 23:31:40|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|4
1723678310000|2024-08-14 23:31:50|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|4
1723678320000|2024-08-14 23:32:00|50.94|50.64|51.02|50.72|51.02|50.72|50.94|50.64|11
1723678330000|2024-08-14 23:32:10|51.01|50.71|51|50.7|51.01|50.71|50.98|50.68|9
1723678340000|2024-08-14 23:32:20|51.01|50.71|50.97|50.67|51.01|50.71|50.97|50.67|6
1723678350000|2024-08-14 23:32:30|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1723678360000|2024-08-14 23:32:40|50.97|50.67|50.98|50.68|50.98|50.68|50.96|50.66|10
1723678370000|2024-08-14 23:32:50|50.99|50.69|51|50.7|51|50.7|50.98|50.68|6
1723678380000|2024-08-14 23:33:00|50.99|50.69|50.94|50.64|50.99|50.69|50.93|50.63|13
1723678390000|2024-08-14 23:33:10|50.95|50.65|50.99|50.69|50.99|50.69|50.93|50.63|12
1723678400000|2024-08-14 23:33:20|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|6
1723678420000|2024-08-14 23:33:40|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|3
1723678430000|2024-08-14 23:33:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723678470000|2024-08-14 23:34:30|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|5
1723678480000|2024-08-14 23:34:40|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|3
1723678490000|2024-08-14 23:34:50|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|8
1723678500000|2024-08-14 23:35:00|50.98|50.68|51|50.7|51|50.7|50.98|50.68|9
1723678510000|2024-08-14 23:35:10|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723678520000|2024-08-14 23:35:20|51.01|50.71|51|50.7|51.01|50.71|50.99|50.69|10
1723678540000|2024-08-14 23:35:40|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|5
1723678550000|2024-08-14 23:35:50|50.98|50.68|50.99|50.69|50.99|50.69|50.97|50.67|8
1723678560000|2024-08-14 23:36:00|50.98|50.68|51|50.7|51.01|50.71|50.98|50.68|11
1723678570000|2024-08-14 23:36:10|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|9
1723678580000|2024-08-14 23:36:20|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1723678590000|2024-08-14 23:36:30|50.98|50.68|51|50.7|51|50.7|50.98|50.68|5
1723678620000|2024-08-14 23:37:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1723678630000|2024-08-14 23:37:10|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|8
1723678640000|2024-08-14 23:37:20|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1723678650000|2024-08-14 23:37:30|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|10
1723678660000|2024-08-14 23:37:40|50.95|50.65|50.98|50.68|50.98|50.68|50.95|50.65|11
1723678670000|2024-08-14 23:37:50|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1723678680000|2024-08-14 23:38:00|50.97|50.67|50.99|50.69|50.99|50.69|50.97|50.67|3
1723678710000|2024-08-14 23:38:30|51.01|50.71|50.99|50.69|51.03|50.73|50.99|50.69|7
1723678720000|2024-08-14 23:38:40|51|50.7|50.98|50.68|51|50.7|50.98|50.68|7
1723678730000|2024-08-14 23:38:50|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|5
1723678740000|2024-08-14 23:39:00|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|7
1723678750000|2024-08-14 23:39:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1723678760000|2024-08-14 23:39:20|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1723678770000|2024-08-14 23:39:30|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1723678780000|2024-08-14 23:39:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1723678790000|2024-08-14 23:39:50|50.98|50.68|50.99|50.69|50.99|50.69|50.97|50.67|3
1723678800000|2024-08-14 23:40:00|50.98|50.68|50.99|50.69|50.99|50.69|50.97|50.67|8
1723678810000|2024-08-14 23:40:10|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|5
1723678820000|2024-08-14 23:40:20|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|9
1723678830000|2024-08-14 23:40:30|50.97|50.67|50.97|50.67|50.97|50.67|50.94|50.64|11
1723678840000|2024-08-14 23:40:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|5
1723678850000|2024-08-14 23:40:50|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1723678860000|2024-08-14 23:41:00|50.95|50.65|50.89|50.59|50.96|50.66|50.89|50.59|8
1723678870000|2024-08-14 23:41:10|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1723678880000|2024-08-14 23:41:20|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|4
1723678890000|2024-08-14 23:41:30|50.87|50.57|50.87|50.57|50.88|50.58|50.86|50.56|6
1723678900000|2024-08-14 23:41:40|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|6
1723678920000|2024-08-14 23:42:00|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|7
1723678930000|2024-08-14 23:42:10|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|8
1723678940000|2024-08-14 23:42:20|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|5
1723678950000|2024-08-14 23:42:30|50.86|50.56|50.83|50.53|50.86|50.56|50.83|50.53|3
1723678960000|2024-08-14 23:42:40|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|3
1723678980000|2024-08-14 23:43:00|50.84|50.54|50.83|50.53|50.85|50.55|50.83|50.53|7
1723678990000|2024-08-14 23:43:10|50.85|50.55|50.84|50.54|50.85|50.55|50.82|50.52|8
1723679000000|2024-08-14 23:43:20|50.83|50.53|50.84|50.54|50.84|50.54|50.81|50.51|12
1723679040000|2024-08-14 23:44:00|50.82|50.52|50.84|50.54|50.84|50.54|50.82|50.52|8
1723679050000|2024-08-14 23:44:10|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723679060000|2024-08-14 23:44:20|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|3
1723679070000|2024-08-14 23:44:30|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|3
1723679080000|2024-08-14 23:44:40|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1723679090000|2024-08-14 23:44:50|50.84|50.54|50.84|50.54|50.84|50.54|50.82|50.52|6
1723679110000|2024-08-14 23:45:10|50.83|50.53|50.83|50.53|50.84|50.54|50.82|50.52|8
1723679120000|2024-08-14 23:45:20|50.82|50.52|50.85|50.55|50.85|50.55|50.81|50.51|9
1723679130000|2024-08-14 23:45:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|6
1723679140000|2024-08-14 23:45:40|50.86|50.56|50.88|50.58|50.88|50.58|50.85|50.55|7
1723679150000|2024-08-14 23:45:50|50.89|50.59|50.88|50.58|50.89|50.59|50.87|50.57|8
1723679160000|2024-08-14 23:46:00|50.87|50.57|50.86|50.56|50.89|50.59|50.86|50.56|8
1723679170000|2024-08-14 23:46:10|50.85|50.55|50.86|50.56|50.86|50.56|50.84|50.54|12
1723679180000|2024-08-14 23:46:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|3
1723679190000|2024-08-14 23:46:30|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|8
1723679200000|2024-08-14 23:46:40|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|9
1723679210000|2024-08-14 23:46:50|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|3
1723679220000|2024-08-14 23:47:00|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|3
1723679230000|2024-08-14 23:47:10|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1723679240000|2024-08-14 23:47:20|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|2
1723679250000|2024-08-14 23:47:30|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1723679260000|2024-08-14 23:47:40|50.87|50.57|50.86|50.56|50.87|50.57|50.85|50.55|4
1723679270000|2024-08-14 23:47:50|50.85|50.55|50.85|50.55|50.85|50.55|50.83|50.53|7
1723679280000|2024-08-14 23:48:00|50.84|50.54|50.87|50.57|50.87|50.57|50.84|50.54|6
1723679290000|2024-08-14 23:48:10|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|4
1723679300000|2024-08-14 23:48:20|50.86|50.56|50.88|50.58|50.89|50.59|50.86|50.56|5
1723679310000|2024-08-14 23:48:30|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|9
1723679320000|2024-08-14 23:48:40|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1723679330000|2024-08-14 23:48:50|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|4
1723679350000|2024-08-14 23:49:10|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|4
1723679360000|2024-08-14 23:49:20|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|2
1723679370000|2024-08-14 23:49:30|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|2
1723679380000|2024-08-14 23:49:40|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|7
1723679390000|2024-08-14 23:49:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723679400000|2024-08-14 23:50:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723679410000|2024-08-14 23:50:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723679420000|2024-08-14 23:50:20|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|4
1723679430000|2024-08-14 23:50:30|50.84|50.54|50.84|50.54|50.86|50.56|50.84|50.54|12
1723679440000|2024-08-14 23:50:40|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|4
1723679450000|2024-08-14 23:50:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723679460000|2024-08-14 23:51:00|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|5
1723679470000|2024-08-14 23:51:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1723679480000|2024-08-14 23:51:20|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1723679490000|2024-08-14 23:51:30|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|7
1723679500000|2024-08-14 23:51:40|50.86|50.56|50.83|50.53|50.86|50.56|50.83|50.53|14
1723679510000|2024-08-14 23:51:50|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|8
1723679520000|2024-08-14 23:52:00|50.83|50.53|50.83|50.53|50.85|50.55|50.83|50.53|5
1723679530000|2024-08-14 23:52:10|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|3
1723679540000|2024-08-14 23:52:20|50.84|50.54|50.82|50.52|50.85|50.55|50.82|50.52|17
1723679550000|2024-08-14 23:52:30|50.83|50.53|50.81|50.51|50.84|50.54|50.81|50.51|5
1723679560000|2024-08-14 23:52:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723679580000|2024-08-14 23:53:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723679600000|2024-08-14 23:53:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723679640000|2024-08-14 23:54:00|50.78|50.48|50.84|50.54|50.84|50.54|50.78|50.48|4
1723679650000|2024-08-14 23:54:10|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|8
1723679660000|2024-08-14 23:54:20|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|5
1723679670000|2024-08-14 23:54:30|50.88|50.58|50.89|50.59|50.9|50.6|50.88|50.58|7
1723679680000|2024-08-14 23:54:40|50.9|50.6|50.89|50.59|50.94|50.64|50.88|50.58|13
1723679690000|2024-08-14 23:54:50|50.88|50.58|50.87|50.57|50.89|50.59|50.86|50.56|12
1723679720000|2024-08-14 23:55:20|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723679730000|2024-08-14 23:55:30|50.89|50.59|50.88|50.58|50.89|50.59|50.86|50.56|8
1723679740000|2024-08-14 23:55:40|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|8
1723679750000|2024-08-14 23:55:50|50.89|50.59|50.89|50.59|50.89|50.59|50.88|50.58|3
1723679760000|2024-08-14 23:56:00|50.88|50.58|50.88|50.58|50.89|50.59|50.86|50.56|13
1723679770000|2024-08-14 23:56:10|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|4
1723679780000|2024-08-14 23:56:20|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1723679790000|2024-08-14 23:56:30|50.9|50.6|50.97|50.67|50.97|50.67|50.9|50.6|9
1723679800000|2024-08-14 23:56:40|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|6
1723679820000|2024-08-14 23:57:00|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|10
1723679830000|2024-08-14 23:57:10|50.97|50.67|50.96|50.66|50.97|50.67|50.95|50.65|7
1723679840000|2024-08-14 23:57:20|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|4
1723679850000|2024-08-14 23:57:30|50.92|50.62|50.94|50.64|50.94|50.64|50.89|50.59|7
1723679870000|2024-08-14 23:57:50|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1723679880000|2024-08-14 23:58:00|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|7
1723679890000|2024-08-14 23:58:10|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|6
1723679900000|2024-08-14 23:58:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1723679910000|2024-08-14 23:58:30|50.95|50.65|50.95|50.65|50.96|50.66|50.94|50.64|7
1723679920000|2024-08-14 23:58:40|50.96|50.66|50.95|50.65|50.96|50.66|50.94|50.64|7
1723679930000|2024-08-14 23:58:50|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|5
1723679940000|2024-08-14 23:59:00|50.97|50.67|50.94|50.64|50.97|50.67|50.94|50.64|8
1723679950000|2024-08-14 23:59:10|50.96|50.66|50.86|50.56|50.96|50.66|50.86|50.56|11
1723679960000|2024-08-14 23:59:20|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|5
1723679980000|2024-08-14 23:59:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723679990000|2024-08-14 23:59:50|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|5
1723680000000|2024-08-15 00:00:00|50.88|50.58|50.88|50.58|50.89|50.59|50.87|50.57|11
1723680010000|2024-08-15 00:00:10|50.87|50.57|50.88|50.58|50.88|50.58|50.86|50.56|8
1723680020000|2024-08-15 00:00:20|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|10
1723680030000|2024-08-15 00:00:30|50.86|50.56|50.84|50.54|50.87|50.57|50.81|50.51|16
1723680040000|2024-08-15 00:00:40|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|4
1723680050000|2024-08-15 00:00:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1723680060000|2024-08-15 00:01:00|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|6
1723680070000|2024-08-15 00:01:10|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|10
1723680080000|2024-08-15 00:01:20|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|11
1723680090000|2024-08-15 00:01:30|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|7
1723680100000|2024-08-15 00:01:40|50.87|50.57|50.85|50.55|50.87|50.57|50.85|50.55|7
1723680110000|2024-08-15 00:01:50|50.86|50.56|50.85|50.55|50.86|50.56|50.84|50.54|6
1723680130000|2024-08-15 00:02:10|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|6
1723680140000|2024-08-15 00:02:20|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1723680150000|2024-08-15 00:02:30|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|9
1723680160000|2024-08-15 00:02:40|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|6
1723680170000|2024-08-15 00:02:50|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|5
1723680180000|2024-08-15 00:03:00|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1723680190000|2024-08-15 00:03:10|50.87|50.57|50.79|50.49|50.87|50.57|50.79|50.49|10
1723680210000|2024-08-15 00:03:30|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|2
1723680220000|2024-08-15 00:03:40|50.75|50.45|50.74|50.44|50.76|50.46|50.73|50.43|12
1723680230000|2024-08-15 00:03:50|50.73|50.43|50.73|50.43|50.75|50.45|50.72|50.42|7
1723680240000|2024-08-15 00:04:00|50.74|50.44|50.8|50.5|50.83|50.53|50.73|50.43|10
1723680250000|2024-08-15 00:04:10|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1723680260000|2024-08-15 00:04:20|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|8
1723680270000|2024-08-15 00:04:30|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1723680280000|2024-08-15 00:04:40|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|6
1723680290000|2024-08-15 00:04:50|50.79|50.49|50.78|50.48|50.8|50.5|50.77|50.47|12
1723680300000|2024-08-15 00:05:00|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|10
1723680310000|2024-08-15 00:05:10|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|4
1723680320000|2024-08-15 00:05:20|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|4
1723680330000|2024-08-15 00:05:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|4
1723680340000|2024-08-15 00:05:40|50.84|50.54|50.85|50.55|50.86|50.56|50.83|50.53|10
1723680350000|2024-08-15 00:05:50|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|5
1723680360000|2024-08-15 00:06:00|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|8
1723680370000|2024-08-15 00:06:10|50.85|50.55|50.84|50.54|50.86|50.56|50.84|50.54|4
1723680380000|2024-08-15 00:06:20|50.83|50.53|50.85|50.55|50.86|50.56|50.83|50.53|11
1723680390000|2024-08-15 00:06:30|50.86|50.56|50.89|50.59|50.89|50.59|50.86|50.56|5
1723680400000|2024-08-15 00:06:40|50.88|50.58|50.84|50.54|50.88|50.58|50.84|50.54|14
1723680410000|2024-08-15 00:06:50|50.85|50.55|50.87|50.57|50.87|50.57|50.84|50.54|10
1723680420000|2024-08-15 00:07:00|50.88|50.58|50.88|50.58|50.88|50.58|50.86|50.56|5
1723680430000|2024-08-15 00:07:10|50.87|50.57|50.85|50.55|50.88|50.58|50.85|50.55|5
1723680440000|2024-08-15 00:07:20|50.86|50.56|50.88|50.58|50.88|50.58|50.85|50.55|7
1723680450000|2024-08-15 00:07:30|50.87|50.57|50.89|50.59|50.89|50.59|50.86|50.56|9
1723680460000|2024-08-15 00:07:40|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1723680470000|2024-08-15 00:07:50|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1723680480000|2024-08-15 00:08:00|50.96|50.66|50.98|50.68|50.98|50.68|50.95|50.65|6
1723680490000|2024-08-15 00:08:10|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1723680500000|2024-08-15 00:08:20|50.97|50.67|50.94|50.64|50.97|50.67|50.93|50.63|12
1723680510000|2024-08-15 00:08:30|50.95|50.65|50.94|50.64|50.95|50.65|50.93|50.63|10
1723680520000|2024-08-15 00:08:40|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|6
1723680530000|2024-08-15 00:08:50|50.93|50.63|50.87|50.57|50.93|50.63|50.87|50.57|10
1723680540000|2024-08-15 00:09:00|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|11
1723680550000|2024-08-15 00:09:10|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|4
1723680560000|2024-08-15 00:09:20|50.85|50.55|50.87|50.57|50.87|50.57|50.85|50.55|9
1723680570000|2024-08-15 00:09:30|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1723680580000|2024-08-15 00:09:40|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1723680590000|2024-08-15 00:09:50|50.86|50.56|50.84|50.54|50.86|50.56|50.84|50.54|8
1723680600000|2024-08-15 00:10:00|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|7
1723680610000|2024-08-15 00:10:10|50.86|50.56|50.84|50.54|50.86|50.56|50.84|50.54|11
1723680620000|2024-08-15 00:10:20|50.86|50.56|50.84|50.54|50.86|50.56|50.82|50.52|10
1723680630000|2024-08-15 00:10:30|50.85|50.55|50.84|50.54|50.85|50.55|50.83|50.53|6
1723680640000|2024-08-15 00:10:40|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|9
1723680650000|2024-08-15 00:10:50|50.84|50.54|50.8|50.5|50.84|50.54|50.79|50.49|8
1723680660000|2024-08-15 00:11:00|50.82|50.52|50.85|50.55|50.85|50.55|50.82|50.52|7
1723680670000|2024-08-15 00:11:10|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|9
1723680680000|2024-08-15 00:11:20|50.84|50.54|50.87|50.57|50.88|50.58|50.84|50.54|8
1723680690000|2024-08-15 00:11:30|50.86|50.56|50.87|50.57|50.87|50.57|50.86|50.56|6
1723680700000|2024-08-15 00:11:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723680710000|2024-08-15 00:11:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723680720000|2024-08-15 00:12:00|50.86|50.56|50.86|50.56|50.87|50.57|50.85|50.55|7
1723680730000|2024-08-15 00:12:10|50.87|50.57|50.84|50.54|50.87|50.57|50.84|50.54|7
1723680740000|2024-08-15 00:12:20|50.85|50.55|50.8|50.5|50.85|50.55|50.79|50.49|12
1723680750000|2024-08-15 00:12:30|50.79|50.49|50.77|50.47|50.8|50.5|50.77|50.47|11
1723680760000|2024-08-15 00:12:40|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|14
1723680770000|2024-08-15 00:12:50|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|5
1723680780000|2024-08-15 00:13:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723680800000|2024-08-15 00:13:20|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1723680810000|2024-08-15 00:13:30|50.75|50.45|50.78|50.48|50.8|50.5|50.75|50.45|12
1723680820000|2024-08-15 00:13:40|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|11
1723680830000|2024-08-15 00:13:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1723680840000|2024-08-15 00:14:00|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|9
1723680850000|2024-08-15 00:14:10|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723680860000|2024-08-15 00:14:20|50.82|50.52|50.78|50.48|50.85|50.55|50.78|50.48|14
1723680880000|2024-08-15 00:14:40|50.79|50.49|50.84|50.54|50.84|50.54|50.78|50.48|8
1723680890000|2024-08-15 00:14:50|50.82|50.52|50.85|50.55|50.85|50.55|50.82|50.52|11
1723680900000|2024-08-15 00:15:00|50.84|50.54|50.84|50.54|50.86|50.56|50.83|50.53|14
1723680910000|2024-08-15 00:15:10|50.83|50.53|50.86|50.56|50.86|50.56|50.83|50.53|14
1723680920000|2024-08-15 00:15:20|50.85|50.55|50.85|50.55|50.86|50.56|50.83|50.53|15
1723680930000|2024-08-15 00:15:30|50.83|50.53|50.86|50.56|50.86|50.56|50.83|50.53|10
1723680940000|2024-08-15 00:15:40|50.85|50.55|50.85|50.55|50.86|50.56|50.84|50.54|9
1723680950000|2024-08-15 00:15:50|50.84|50.54|50.79|50.49|50.85|50.55|50.79|50.49|9
1723680960000|2024-08-15 00:16:00|50.78|50.48|50.79|50.49|50.83|50.53|50.78|50.48|17
1723680970000|2024-08-15 00:16:10|50.82|50.52|50.81|50.51|50.85|50.55|50.8|50.5|16
1723680980000|2024-08-15 00:16:20|50.8|50.5|50.78|50.48|50.83|50.53|50.78|50.48|9
1723680990000|2024-08-15 00:16:30|50.79|50.49|50.76|50.46|50.79|50.49|50.76|50.46|8
1723681000000|2024-08-15 00:16:40|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|5
1723681010000|2024-08-15 00:16:50|50.74|50.44|50.76|50.46|50.77|50.47|50.74|50.44|7
1723681020000|2024-08-15 00:17:00|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|6
1723681030000|2024-08-15 00:17:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|4
1723681040000|2024-08-15 00:17:20|50.72|50.42|50.69|50.39|50.72|50.42|50.69|50.39|3
1723681060000|2024-08-15 00:17:40|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723681070000|2024-08-15 00:17:50|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723681080000|2024-08-15 00:18:00|50.68|50.38|50.7|50.4|50.7|50.4|50.67|50.37|11
1723681090000|2024-08-15 00:18:10|50.74|50.44|50.75|50.45|50.75|50.45|50.72|50.42|6
1723681100000|2024-08-15 00:18:20|50.74|50.44|50.73|50.43|50.75|50.45|50.73|50.43|9
1723681110000|2024-08-15 00:18:30|50.76|50.46|50.74|50.44|50.76|50.46|50.73|50.43|19
1723681120000|2024-08-15 00:18:40|50.75|50.45|50.69|50.39|50.75|50.45|50.69|50.39|11
1723681130000|2024-08-15 00:18:50|50.7|50.4|50.74|50.44|50.74|50.44|50.69|50.39|13
1723681140000|2024-08-15 00:19:00|50.75|50.45|50.74|50.44|50.75|50.45|50.72|50.42|10
1723681150000|2024-08-15 00:19:10|50.73|50.43|50.75|50.45|50.75|50.45|50.72|50.42|11
1723681160000|2024-08-15 00:19:20|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|10
1723681170000|2024-08-15 00:19:30|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|14
1723681180000|2024-08-15 00:19:40|50.73|50.43|50.74|50.44|50.75|50.45|50.72|50.42|22
1723681190000|2024-08-15 00:19:50|50.75|50.45|50.76|50.46|50.76|50.46|50.73|50.43|10
1723681200000|2024-08-15 00:20:00|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|9
1723681210000|2024-08-15 00:20:10|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|16
1723681220000|2024-08-15 00:20:20|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|3
1723681230000|2024-08-15 00:20:30|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|17
1723681240000|2024-08-15 00:20:40|50.76|50.46|50.74|50.44|50.76|50.46|50.74|50.44|11
1723681250000|2024-08-15 00:20:50|50.72|50.42|50.68|50.38|50.74|50.44|50.68|50.38|13
1723681260000|2024-08-15 00:21:00|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|7
1723681270000|2024-08-15 00:21:10|50.67|50.37|50.67|50.37|50.67|50.37|50.65|50.35|11
1723681280000|2024-08-15 00:21:20|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|6
1723681290000|2024-08-15 00:21:30|50.67|50.37|50.74|50.44|50.74|50.44|50.66|50.36|9
1723681300000|2024-08-15 00:21:40|50.73|50.43|50.72|50.42|50.74|50.44|50.72|50.42|12
1723681310000|2024-08-15 00:21:50|50.74|50.44|50.68|50.38|50.74|50.44|50.67|50.37|12
1723681320000|2024-08-15 00:22:00|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|7
1723681330000|2024-08-15 00:22:10|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|6
1723681340000|2024-08-15 00:22:20|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|13
1723681350000|2024-08-15 00:22:30|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|11
1723681360000|2024-08-15 00:22:40|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|7
1723681370000|2024-08-15 00:22:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|8
1723681380000|2024-08-15 00:23:00|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723681390000|2024-08-15 00:23:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|4
1723681400000|2024-08-15 00:23:20|50.69|50.39|50.75|50.45|50.75|50.45|50.68|50.38|11
1723681410000|2024-08-15 00:23:30|50.73|50.43|50.76|50.46|50.77|50.47|50.73|50.43|12
1723681420000|2024-08-15 00:23:40|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|6
1723681430000|2024-08-15 00:23:50|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|8
1723681440000|2024-08-15 00:24:00|50.78|50.48|50.79|50.49|50.8|50.5|50.77|50.47|7
1723681450000|2024-08-15 00:24:10|50.8|50.5|50.79|50.49|50.81|50.51|50.78|50.48|10
1723681460000|2024-08-15 00:24:20|50.8|50.5|50.77|50.47|50.8|50.5|50.77|50.47|14
1723681470000|2024-08-15 00:24:30|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|9
1723681480000|2024-08-15 00:24:40|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|3
1723681490000|2024-08-15 00:24:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|5
1723681500000|2024-08-15 00:25:00|50.79|50.49|50.79|50.49|50.79|50.49|50.77|50.47|5
1723681510000|2024-08-15 00:25:10|50.8|50.5|50.83|50.53|50.83|50.53|50.79|50.49|4
1723681520000|2024-08-15 00:25:20|50.85|50.55|50.82|50.52|50.85|50.55|50.79|50.49|9
1723681530000|2024-08-15 00:25:30|50.84|50.54|50.85|50.55|50.85|50.55|50.82|50.52|16
1723681540000|2024-08-15 00:25:40|50.84|50.54|50.84|50.54|50.87|50.57|50.83|50.53|22
1723681550000|2024-08-15 00:25:50|50.85|50.55|50.77|50.47|50.85|50.55|50.77|50.47|16
1723681560000|2024-08-15 00:26:00|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|10
1723681570000|2024-08-15 00:26:10|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|13
1723681580000|2024-08-15 00:26:20|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|3
1723681590000|2024-08-15 00:26:30|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|5
1723681600000|2024-08-15 00:26:40|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|4
1723681610000|2024-08-15 00:26:50|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|4
1723681620000|2024-08-15 00:27:00|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|6
1723681630000|2024-08-15 00:27:10|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|5
1723681640000|2024-08-15 00:27:20|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1723681650000|2024-08-15 00:27:30|50.75|50.45|50.74|50.44|50.75|50.45|50.73|50.43|4
1723681660000|2024-08-15 00:27:40|50.73|50.43|50.68|50.38|50.74|50.44|50.68|50.38|6
1723681670000|2024-08-15 00:27:50|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|6
1723681680000|2024-08-15 00:28:00|50.69|50.39|50.74|50.44|50.74|50.44|50.68|50.38|8
1723681690000|2024-08-15 00:28:10|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|10
1723681700000|2024-08-15 00:28:20|50.75|50.45|50.73|50.43|50.75|50.45|50.72|50.42|9
1723681710000|2024-08-15 00:28:30|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|5
1723681720000|2024-08-15 00:28:40|50.72|50.42|50.75|50.45|50.75|50.45|50.72|50.42|15
1723681730000|2024-08-15 00:28:50|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|5
1723681740000|2024-08-15 00:29:00|50.75|50.45|50.73|50.43|50.76|50.46|50.72|50.42|15
1723681750000|2024-08-15 00:29:10|50.72|50.42|50.68|50.38|50.72|50.42|50.67|50.37|8
1723681760000|2024-08-15 00:29:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723681770000|2024-08-15 00:29:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|7
1723681780000|2024-08-15 00:29:40|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723681790000|2024-08-15 00:29:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|16
1723681800000|2024-08-15 00:30:00|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|13
1723681810000|2024-08-15 00:30:10|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|7
1723681820000|2024-08-15 00:30:20|50.68|50.38|50.7|50.4|50.71|50.41|50.68|50.38|7
1723681830000|2024-08-15 00:30:30|50.69|50.39|50.69|50.39|50.7|50.4|50.67|50.37|6
1723681840000|2024-08-15 00:30:40|50.7|50.4|50.74|50.44|50.75|50.45|50.7|50.4|9
1723681850000|2024-08-15 00:30:50|50.72|50.42|50.75|50.45|50.75|50.45|50.72|50.42|8
1723681860000|2024-08-15 00:31:00|50.76|50.46|50.75|50.45|50.76|50.46|50.74|50.44|14
1723681870000|2024-08-15 00:31:10|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|14
1723681880000|2024-08-15 00:31:20|50.76|50.46|50.77|50.47|50.77|50.47|50.74|50.44|11
1723681890000|2024-08-15 00:31:30|50.78|50.48|50.77|50.47|50.78|50.48|50.75|50.45|8
1723681900000|2024-08-15 00:31:40|50.76|50.46|50.77|50.47|50.77|50.47|50.74|50.44|8
1723681910000|2024-08-15 00:31:50|50.76|50.46|50.75|50.45|50.76|50.46|50.73|50.43|8
1723681920000|2024-08-15 00:32:00|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|9
1723681930000|2024-08-15 00:32:10|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|7
1723681940000|2024-08-15 00:32:20|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|5
1723681950000|2024-08-15 00:32:30|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|7
1723681960000|2024-08-15 00:32:40|50.74|50.44|50.74|50.44|50.76|50.46|50.74|50.44|10
1723681970000|2024-08-15 00:32:50|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|10
1723681980000|2024-08-15 00:33:00|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|13
1723681990000|2024-08-15 00:33:10|50.74|50.44|50.68|50.38|50.75|50.45|50.68|50.38|10
1723682000000|2024-08-15 00:33:20|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|8
1723682010000|2024-08-15 00:33:30|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|4
1723682020000|2024-08-15 00:33:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723682030000|2024-08-15 00:33:50|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|3
1723682040000|2024-08-15 00:34:00|50.65|50.35|50.64|50.34|50.66|50.36|50.64|50.34|5
1723682060000|2024-08-15 00:34:20|50.65|50.35|50.64|50.34|50.66|50.36|50.64|50.34|3
1723682070000|2024-08-15 00:34:30|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|4
1723682080000|2024-08-15 00:34:40|50.64|50.34|50.65|50.35|50.67|50.37|50.64|50.34|5
1723682100000|2024-08-15 00:35:00|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1723682110000|2024-08-15 00:35:10|50.61|50.31|50.63|50.33|50.64|50.34|50.59|50.29|11
1723682120000|2024-08-15 00:35:20|50.64|50.34|50.64|50.34|50.65|50.35|50.62|50.32|16
1723682130000|2024-08-15 00:35:30|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1723682140000|2024-08-15 00:35:40|50.63|50.33|50.64|50.34|50.65|50.35|50.63|50.33|4
1723682150000|2024-08-15 00:35:50|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1723682160000|2024-08-15 00:36:00|50.65|50.35|50.63|50.33|50.65|50.35|50.62|50.32|6
1723682170000|2024-08-15 00:36:10|50.62|50.32|50.58|50.28|50.64|50.34|50.58|50.28|17
1723682180000|2024-08-15 00:36:20|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|14
1723682190000|2024-08-15 00:36:30|50.57|50.27|50.64|50.34|50.65|50.35|50.57|50.27|9
1723682200000|2024-08-15 00:36:40|50.65|50.35|50.64|50.34|50.65|50.35|50.62|50.32|7
1723682210000|2024-08-15 00:36:50|50.63|50.33|50.61|50.31|50.64|50.34|50.61|50.31|10
1723682220000|2024-08-15 00:37:00|50.6|50.3|50.61|50.31|50.64|50.34|50.6|50.3|15
1723682230000|2024-08-15 00:37:10|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|5
1723682240000|2024-08-15 00:37:20|50.64|50.34|50.64|50.34|50.65|50.35|50.62|50.32|11
1723682250000|2024-08-15 00:37:30|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|13
1723682260000|2024-08-15 00:37:40|50.63|50.33|50.59|50.29|50.64|50.34|50.59|50.29|12
1723682270000|2024-08-15 00:37:50|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|3
1723682280000|2024-08-15 00:38:00|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|3
1723682290000|2024-08-15 00:38:10|50.59|50.29|50.63|50.33|50.64|50.34|50.59|50.29|14
1723682300000|2024-08-15 00:38:20|50.64|50.34|50.66|50.36|50.66|50.36|50.64|50.34|11
1723682310000|2024-08-15 00:38:30|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1723682320000|2024-08-15 00:38:40|50.66|50.36|50.66|50.36|50.66|50.36|50.64|50.34|6
1723682330000|2024-08-15 00:38:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1723682340000|2024-08-15 00:39:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|8
1723682350000|2024-08-15 00:39:10|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|5
1723682360000|2024-08-15 00:39:20|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|3
1723682370000|2024-08-15 00:39:30|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|11
1723682380000|2024-08-15 00:39:40|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|14
1723682390000|2024-08-15 00:39:50|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|9
1723682400000|2024-08-15 00:40:00|50.66|50.36|50.66|50.36|50.67|50.37|50.64|50.34|13
1723682410000|2024-08-15 00:40:10|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|7
1723682420000|2024-08-15 00:40:20|50.66|50.36|50.58|50.28|50.66|50.36|50.56|50.26|13
1723682430000|2024-08-15 00:40:30|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|6
1723682440000|2024-08-15 00:40:40|50.58|50.28|50.66|50.36|50.66|50.36|50.57|50.27|11
1723682450000|2024-08-15 00:40:50|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|11
1723682460000|2024-08-15 00:41:00|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|8
1723682470000|2024-08-15 00:41:10|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|11
1723682480000|2024-08-15 00:41:20|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|13
1723682490000|2024-08-15 00:41:30|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|11
1723682500000|2024-08-15 00:41:40|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723682510000|2024-08-15 00:41:50|50.7|50.4|50.71|50.41|50.74|50.44|50.7|50.4|9
1723682520000|2024-08-15 00:42:00|50.7|50.4|50.73|50.43|50.74|50.44|50.7|50.4|8
1723682530000|2024-08-15 00:42:10|50.74|50.44|50.75|50.45|50.75|50.45|50.72|50.42|17
1723682540000|2024-08-15 00:42:20|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|9
1723682550000|2024-08-15 00:42:30|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|10
1723682560000|2024-08-15 00:42:40|50.75|50.45|50.69|50.39|50.75|50.45|50.69|50.39|10
1723682570000|2024-08-15 00:42:50|50.7|50.4|50.69|50.39|50.7|50.4|50.68|50.38|12
1723682580000|2024-08-15 00:43:00|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|7
1723682590000|2024-08-15 00:43:10|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723682600000|2024-08-15 00:43:20|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|6
1723682610000|2024-08-15 00:43:30|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|3
1723682630000|2024-08-15 00:43:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|6
1723682640000|2024-08-15 00:44:00|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|9
1723682650000|2024-08-15 00:44:10|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|5
1723682660000|2024-08-15 00:44:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723682670000|2024-08-15 00:44:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723682680000|2024-08-15 00:44:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|10
1723682690000|2024-08-15 00:44:50|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723682700000|2024-08-15 00:45:00|50.66|50.36|50.7|50.4|50.7|50.4|50.66|50.36|9
1723682710000|2024-08-15 00:45:10|50.69|50.39|50.69|50.39|50.71|50.41|50.69|50.39|5
1723682720000|2024-08-15 00:45:20|50.68|50.38|50.68|50.38|50.7|50.4|50.67|50.37|9
1723682730000|2024-08-15 00:45:30|50.67|50.37|50.73|50.43|50.74|50.44|50.67|50.37|8
1723682740000|2024-08-15 00:45:40|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|8
1723682750000|2024-08-15 00:45:50|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|15
1723682760000|2024-08-15 00:46:00|50.75|50.45|50.75|50.45|50.75|50.45|50.72|50.42|12
1723682770000|2024-08-15 00:46:10|50.73|50.43|50.75|50.45|50.76|50.46|50.73|50.43|9
1723682780000|2024-08-15 00:46:20|50.74|50.44|50.75|50.45|50.75|50.45|50.73|50.43|10
1723682790000|2024-08-15 00:46:30|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|4
1723682800000|2024-08-15 00:46:40|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|8
1723682810000|2024-08-15 00:46:50|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1723682830000|2024-08-15 00:47:10|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|4
1723682840000|2024-08-15 00:47:20|50.74|50.44|50.76|50.46|50.76|50.46|50.74|50.44|3
1723682860000|2024-08-15 00:47:40|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|9
1723682870000|2024-08-15 00:47:50|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|6
1723682880000|2024-08-15 00:48:00|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|7
1723682890000|2024-08-15 00:48:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1723682900000|2024-08-15 00:48:20|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|10
1723682910000|2024-08-15 00:48:30|50.75|50.45|50.67|50.37|50.75|50.45|50.67|50.37|6
1723682920000|2024-08-15 00:48:40|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|7
1723682930000|2024-08-15 00:48:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|12
1723682940000|2024-08-15 00:49:00|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|11
1723682950000|2024-08-15 00:49:10|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|11
1723682960000|2024-08-15 00:49:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723682970000|2024-08-15 00:49:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723682990000|2024-08-15 00:49:50|50.73|50.43|50.68|50.38|50.74|50.44|50.68|50.38|11
1723683000000|2024-08-15 00:50:00|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|11
1723683010000|2024-08-15 00:50:10|50.69|50.39|50.73|50.43|50.74|50.44|50.69|50.39|18
1723683020000|2024-08-15 00:50:20|50.72|50.42|50.73|50.43|50.74|50.44|50.72|50.42|8
1723683030000|2024-08-15 00:50:30|50.74|50.44|50.73|50.43|50.74|50.44|50.7|50.4|10
1723683040000|2024-08-15 00:50:40|50.72|50.42|50.73|50.43|50.74|50.44|50.72|50.42|8
1723683050000|2024-08-15 00:50:50|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|8
1723683060000|2024-08-15 00:51:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1723683070000|2024-08-15 00:51:10|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|11
1723683080000|2024-08-15 00:51:20|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|8
1723683090000|2024-08-15 00:51:30|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|6
1723683100000|2024-08-15 00:51:40|50.73|50.43|50.73|50.43|50.74|50.44|50.7|50.4|6
1723683110000|2024-08-15 00:51:50|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|8
1723683120000|2024-08-15 00:52:00|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|4
1723683130000|2024-08-15 00:52:10|50.74|50.44|50.74|50.44|50.74|50.44|50.73|50.43|5
1723683140000|2024-08-15 00:52:20|50.73|50.43|50.74|50.44|50.74|50.44|50.72|50.42|13
1723683150000|2024-08-15 00:52:30|50.73|50.43|50.7|50.4|50.74|50.44|50.7|50.4|5
1723683170000|2024-08-15 00:52:50|50.69|50.39|50.68|50.38|50.69|50.39|50.67|50.37|8
1723683180000|2024-08-15 00:53:00|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|7
1723683190000|2024-08-15 00:53:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1723683200000|2024-08-15 00:53:20|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|8
1723683210000|2024-08-15 00:53:30|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|5
1723683220000|2024-08-15 00:53:40|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723683230000|2024-08-15 00:53:50|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723683240000|2024-08-15 00:54:00|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|11
1723683250000|2024-08-15 00:54:10|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723683260000|2024-08-15 00:54:20|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|5
1723683270000|2024-08-15 00:54:30|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|4
1723683280000|2024-08-15 00:54:40|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723683300000|2024-08-15 00:55:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1723683310000|2024-08-15 00:55:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|4
1723683320000|2024-08-15 00:55:20|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|7
1723683330000|2024-08-15 00:55:30|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1723683340000|2024-08-15 00:55:40|50.63|50.33|50.59|50.29|50.63|50.33|50.58|50.28|15
1723683350000|2024-08-15 00:55:50|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|10
1723683360000|2024-08-15 00:56:00|50.58|50.28|50.56|50.26|50.59|50.29|50.56|50.26|17
1723683370000|2024-08-15 00:56:10|50.55|50.25|50.55|50.25|50.55|50.25|50.53|50.23|3
1723683380000|2024-08-15 00:56:20|50.56|50.26|50.58|50.28|50.58|50.28|50.55|50.25|5
1723683390000|2024-08-15 00:56:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723683400000|2024-08-15 00:56:40|50.6|50.3|50.61|50.31|50.63|50.33|50.6|50.3|11
1723683410000|2024-08-15 00:56:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|7
1723683420000|2024-08-15 00:57:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|12
1723683430000|2024-08-15 00:57:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723683440000|2024-08-15 00:57:20|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|4
1723683450000|2024-08-15 00:57:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723683460000|2024-08-15 00:57:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723683470000|2024-08-15 00:57:50|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|10
1723683480000|2024-08-15 00:58:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723683490000|2024-08-15 00:58:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723683500000|2024-08-15 00:58:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723683510000|2024-08-15 00:58:30|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|14
1723683520000|2024-08-15 00:58:40|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1723683530000|2024-08-15 00:58:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723683540000|2024-08-15 00:59:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|8
1723683550000|2024-08-15 00:59:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1723683560000|2024-08-15 00:59:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723683570000|2024-08-15 00:59:30|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|12
1723683580000|2024-08-15 00:59:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723683590000|2024-08-15 00:59:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723683600000|2024-08-15 01:00:00|50.58|50.28|50.54|50.24|50.58|50.28|50.54|50.24|7
1723683610000|2024-08-15 01:00:10|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|10
1723683620000|2024-08-15 01:00:20|50.55|50.25|50.53|50.23|50.56|50.26|50.53|50.23|16
1723683630000|2024-08-15 01:00:30|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|10
1723683640000|2024-08-15 01:00:40|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|8
1723683650000|2024-08-15 01:00:50|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|5
1723683660000|2024-08-15 01:01:00|50.54|50.24|50.53|50.23|50.54|50.24|50.51|50.21|6
1723683670000|2024-08-15 01:01:10|50.51|50.21|50.54|50.24|50.55|50.25|50.51|50.21|17
1723683680000|2024-08-15 01:01:20|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1723683690000|2024-08-15 01:01:30|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|10
1723683700000|2024-08-15 01:01:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1723683710000|2024-08-15 01:01:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1723683730000|2024-08-15 01:02:10|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|4
1723683740000|2024-08-15 01:02:20|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|3
1723683750000|2024-08-15 01:02:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723683760000|2024-08-15 01:02:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723683770000|2024-08-15 01:02:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723683780000|2024-08-15 01:03:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723683790000|2024-08-15 01:03:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723683810000|2024-08-15 01:03:30|50.53|50.23|50.58|50.28|50.58|50.28|50.53|50.23|9
1723683820000|2024-08-15 01:03:40|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1723683830000|2024-08-15 01:03:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723683840000|2024-08-15 01:04:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1723683850000|2024-08-15 01:04:10|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|6
1723683860000|2024-08-15 01:04:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723683870000|2024-08-15 01:04:30|50.56|50.26|50.58|50.28|50.58|50.28|50.55|50.25|9
1723683880000|2024-08-15 01:04:40|50.59|50.29|50.56|50.26|50.59|50.29|50.56|50.26|8
1723683890000|2024-08-15 01:04:50|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|5
1723683900000|2024-08-15 01:05:00|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723683910000|2024-08-15 01:05:10|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|5
1723683920000|2024-08-15 01:05:20|50.49|50.19|50.47|50.17|50.52|50.22|50.47|50.17|6
1723683930000|2024-08-15 01:05:30|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|3
1723683940000|2024-08-15 01:05:40|50.49|50.19|50.54|50.24|50.54|50.24|50.49|50.19|10
1723683950000|2024-08-15 01:05:50|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|9
1723683960000|2024-08-15 01:06:00|50.52|50.22|50.48|50.18|50.52|50.22|50.48|50.18|6
1723683970000|2024-08-15 01:06:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723683990000|2024-08-15 01:06:30|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|9
1723684000000|2024-08-15 01:06:40|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|9
1723684010000|2024-08-15 01:06:50|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|8
1723684020000|2024-08-15 01:07:00|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|8
1723684030000|2024-08-15 01:07:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723684040000|2024-08-15 01:07:20|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|5
1723684050000|2024-08-15 01:07:30|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|10
1723684060000|2024-08-15 01:07:40|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|10
1723684070000|2024-08-15 01:07:50|50.46|50.16|50.48|50.18|50.49|50.19|50.45|50.15|9
1723684080000|2024-08-15 01:08:00|50.49|50.19|50.53|50.23|50.53|50.23|50.49|50.19|13
1723684090000|2024-08-15 01:08:10|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|10
1723684100000|2024-08-15 01:08:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|13
1723684110000|2024-08-15 01:08:30|50.53|50.23|50.54|50.24|50.55|50.25|50.53|50.23|11
1723684120000|2024-08-15 01:08:40|50.53|50.23|50.54|50.24|50.54|50.24|50.51|50.21|12
1723684130000|2024-08-15 01:08:50|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|10
1723684140000|2024-08-15 01:09:00|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|11
1723684150000|2024-08-15 01:09:10|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|7
1723684160000|2024-08-15 01:09:20|50.57|50.27|50.59|50.29|50.59|50.29|50.55|50.25|17
1723684170000|2024-08-15 01:09:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723684180000|2024-08-15 01:09:40|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|9
1723684190000|2024-08-15 01:09:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723684200000|2024-08-15 01:10:00|50.6|50.3|50.65|50.35|50.66|50.36|50.6|50.3|14
1723684210000|2024-08-15 01:10:10|50.66|50.36|50.67|50.37|50.69|50.39|50.65|50.35|18
1723684220000|2024-08-15 01:10:20|50.66|50.36|50.67|50.37|50.68|50.38|50.65|50.35|15
1723684230000|2024-08-15 01:10:30|50.68|50.38|50.72|50.42|50.72|50.42|50.68|50.38|7
1723684240000|2024-08-15 01:10:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723684250000|2024-08-15 01:10:50|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|5
1723684260000|2024-08-15 01:11:00|50.7|50.4|50.74|50.44|50.75|50.45|50.7|50.4|12
1723684270000|2024-08-15 01:11:10|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1723684280000|2024-08-15 01:11:20|50.73|50.43|50.68|50.38|50.75|50.45|50.68|50.38|13
1723684290000|2024-08-15 01:11:30|50.7|50.4|50.69|50.39|50.71|50.41|50.68|50.38|12
1723684300000|2024-08-15 01:11:40|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|9
1723684310000|2024-08-15 01:11:50|50.67|50.37|50.65|50.35|50.68|50.38|50.65|50.35|7
1723684320000|2024-08-15 01:12:00|50.66|50.36|50.65|50.35|50.66|50.36|50.63|50.33|15
1723684330000|2024-08-15 01:12:10|50.66|50.36|50.69|50.39|50.69|50.39|50.65|50.35|14
1723684340000|2024-08-15 01:12:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1723684350000|2024-08-15 01:12:30|50.68|50.38|50.73|50.43|50.73|50.43|50.68|50.38|7
1723684360000|2024-08-15 01:12:40|50.72|50.42|50.7|50.4|50.73|50.43|50.7|50.4|8
1723684370000|2024-08-15 01:12:50|50.71|50.41|50.69|50.39|50.71|50.41|50.68|50.38|9
1723684380000|2024-08-15 01:13:00|50.68|50.38|50.66|50.36|50.69|50.39|50.66|50.36|7
1723684390000|2024-08-15 01:13:10|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|7
1723684400000|2024-08-15 01:13:20|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|7
1723684410000|2024-08-15 01:13:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723684420000|2024-08-15 01:13:40|50.68|50.38|50.67|50.37|50.68|50.38|50.65|50.35|8
1723684430000|2024-08-15 01:13:50|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|7
1723684440000|2024-08-15 01:14:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723684450000|2024-08-15 01:14:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723684460000|2024-08-15 01:14:20|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723684470000|2024-08-15 01:14:30|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1723684480000|2024-08-15 01:14:40|50.62|50.32|50.64|50.34|50.64|50.34|50.62|50.32|4
1723684490000|2024-08-15 01:14:50|50.61|50.31|50.59|50.29|50.61|50.31|50.59|50.29|13
1723684500000|2024-08-15 01:15:00|50.62|50.32|50.64|50.34|50.66|50.36|50.62|50.32|6
1723684510000|2024-08-15 01:15:10|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|10
1723684520000|2024-08-15 01:15:20|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|12
1723684530000|2024-08-15 01:15:30|50.66|50.36|50.63|50.33|50.68|50.38|50.63|50.33|12
1723684540000|2024-08-15 01:15:40|50.65|50.35|50.64|50.34|50.65|50.35|50.61|50.31|17
1723684550000|2024-08-15 01:15:50|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|12
1723684560000|2024-08-15 01:16:00|50.62|50.32|50.63|50.33|50.64|50.34|50.61|50.31|14
1723684570000|2024-08-15 01:16:10|50.62|50.32|50.58|50.28|50.63|50.33|50.58|50.28|10
1723684580000|2024-08-15 01:16:20|50.59|50.29|50.65|50.35|50.65|50.35|50.59|50.29|16
1723684600000|2024-08-15 01:16:40|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|7
1723684610000|2024-08-15 01:16:50|50.62|50.32|50.64|50.34|50.64|50.34|50.61|50.31|14
1723684620000|2024-08-15 01:17:00|50.63|50.33|50.69|50.39|50.69|50.39|50.62|50.32|11
1723684630000|2024-08-15 01:17:10|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|6
1723684640000|2024-08-15 01:17:20|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1723684650000|2024-08-15 01:17:30|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|6
1723684660000|2024-08-15 01:17:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723684670000|2024-08-15 01:17:50|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|2
1723684680000|2024-08-15 01:18:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|4
1723684690000|2024-08-15 01:18:10|50.65|50.35|50.65|50.35|50.67|50.37|50.63|50.33|15
1723684700000|2024-08-15 01:18:20|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|8
1723684710000|2024-08-15 01:18:30|50.64|50.34|50.63|50.33|50.65|50.35|50.63|50.33|9
1723684720000|2024-08-15 01:18:40|50.64|50.34|50.67|50.37|50.67|50.37|50.62|50.32|8
1723684730000|2024-08-15 01:18:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|6
1723684740000|2024-08-15 01:19:00|50.68|50.38|50.68|50.38|50.68|50.38|50.66|50.36|8
1723684750000|2024-08-15 01:19:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723684760000|2024-08-15 01:19:20|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|4
1723684780000|2024-08-15 01:19:40|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1723684790000|2024-08-15 01:19:50|50.64|50.34|50.67|50.37|50.67|50.37|50.64|50.34|6
1723684800000|2024-08-15 01:20:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1723684820000|2024-08-15 01:20:20|50.68|50.38|50.7|50.4|50.7|50.4|50.67|50.37|7
1723684830000|2024-08-15 01:20:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723684850000|2024-08-15 01:20:50|50.7|50.4|50.75|50.45|50.76|50.46|50.7|50.4|6
1723684860000|2024-08-15 01:21:00|50.74|50.44|50.77|50.47|50.78|50.48|50.74|50.44|10
1723684870000|2024-08-15 01:21:10|50.79|50.49|50.8|50.5|50.83|50.53|50.79|50.49|13
1723684880000|2024-08-15 01:21:20|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|8
1723684890000|2024-08-15 01:21:30|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723684900000|2024-08-15 01:21:40|50.84|50.54|50.84|50.54|50.84|50.54|50.82|50.52|7
1723684910000|2024-08-15 01:21:50|50.83|50.53|50.8|50.5|50.84|50.54|50.79|50.49|8
1723684920000|2024-08-15 01:22:00|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723684930000|2024-08-15 01:22:10|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|6
1723684940000|2024-08-15 01:22:20|50.78|50.48|50.84|50.54|50.84|50.54|50.78|50.48|9
1723684950000|2024-08-15 01:22:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1723684960000|2024-08-15 01:22:40|50.83|50.53|50.82|50.52|50.84|50.54|50.82|50.52|8
1723684970000|2024-08-15 01:22:50|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1723684980000|2024-08-15 01:23:00|50.82|50.52|50.83|50.53|50.84|50.54|50.82|50.52|5
1723684990000|2024-08-15 01:23:10|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|3
1723685000000|2024-08-15 01:23:20|50.84|50.54|50.81|50.51|50.84|50.54|50.79|50.49|8
1723685010000|2024-08-15 01:23:30|50.84|50.54|50.8|50.5|50.84|50.54|50.79|50.49|4
1723685020000|2024-08-15 01:23:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723685030000|2024-08-15 01:23:50|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|12
1723685040000|2024-08-15 01:24:00|50.77|50.47|50.79|50.49|50.79|50.49|50.76|50.46|5
1723685050000|2024-08-15 01:24:10|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|6
1723685060000|2024-08-15 01:24:20|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723685070000|2024-08-15 01:24:30|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|2
1723685080000|2024-08-15 01:24:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1723685090000|2024-08-15 01:24:50|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1723685100000|2024-08-15 01:25:00|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|8
1723685110000|2024-08-15 01:25:10|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1723685120000|2024-08-15 01:25:20|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|2
1723685140000|2024-08-15 01:25:40|50.84|50.54|50.81|50.51|50.84|50.54|50.81|50.51|3
1723685150000|2024-08-15 01:25:50|50.82|50.52|50.79|50.49|50.82|50.52|50.78|50.48|11
1723685160000|2024-08-15 01:26:00|50.8|50.5|50.78|50.48|50.81|50.51|50.78|50.48|5
1723685170000|2024-08-15 01:26:10|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723685180000|2024-08-15 01:26:20|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|5
1723685200000|2024-08-15 01:26:40|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|10
1723685210000|2024-08-15 01:26:50|50.76|50.46|50.75|50.45|50.76|50.46|50.74|50.44|5
1723685220000|2024-08-15 01:27:00|50.76|50.46|50.76|50.46|50.76|50.46|50.73|50.43|13
1723685230000|2024-08-15 01:27:10|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|11
1723685240000|2024-08-15 01:27:20|50.74|50.44|50.68|50.38|50.75|50.45|50.66|50.36|14
1723685250000|2024-08-15 01:27:30|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|6
1723685260000|2024-08-15 01:27:40|50.64|50.34|50.63|50.33|50.65|50.35|50.63|50.33|6
1723685270000|2024-08-15 01:27:50|50.64|50.34|50.65|50.35|50.66|50.36|50.63|50.33|8
1723685280000|2024-08-15 01:28:00|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|3
1723685290000|2024-08-15 01:28:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723685300000|2024-08-15 01:28:20|50.67|50.37|50.65|50.35|50.68|50.38|50.64|50.34|13
1723685310000|2024-08-15 01:28:30|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|9
1723685320000|2024-08-15 01:28:40|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|4
1723685330000|2024-08-15 01:28:50|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|7
1723685340000|2024-08-15 01:29:00|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723685350000|2024-08-15 01:29:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723685360000|2024-08-15 01:29:20|50.64|50.34|50.66|50.36|50.66|50.36|50.64|50.34|6
1723685370000|2024-08-15 01:29:30|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|5
1723685380000|2024-08-15 01:29:40|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|9
1723685390000|2024-08-15 01:29:50|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|8
1723685400000|2024-08-15 01:30:00|50.65|50.35|50.62|50.32|50.65|50.35|50.62|50.32|9
1723685410000|2024-08-15 01:30:10|50.63|50.33|50.65|50.35|50.65|50.35|50.62|50.32|9
1723685430000|2024-08-15 01:30:30|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|8
1723685440000|2024-08-15 01:30:40|50.67|50.37|50.71|50.41|50.71|50.41|50.66|50.36|10
1723685450000|2024-08-15 01:30:50|50.7|50.4|50.7|50.4|50.71|50.41|50.69|50.39|5
1723685460000|2024-08-15 01:31:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723685470000|2024-08-15 01:31:10|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|5
1723685480000|2024-08-15 01:31:20|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|5
1723685510000|2024-08-15 01:31:50|50.66|50.36|50.64|50.34|50.66|50.36|50.63|50.33|7
1723685520000|2024-08-15 01:32:00|50.63|50.33|50.6|50.3|50.64|50.34|50.6|50.3|5
1723685530000|2024-08-15 01:32:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723685540000|2024-08-15 01:32:20|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|7
1723685550000|2024-08-15 01:32:30|50.57|50.27|50.65|50.35|50.65|50.35|50.57|50.27|8
1723685560000|2024-08-15 01:32:40|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|12
1723685570000|2024-08-15 01:32:50|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|8
1723685580000|2024-08-15 01:33:00|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|4
1723685590000|2024-08-15 01:33:10|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|5
1723685600000|2024-08-15 01:33:20|50.63|50.33|50.63|50.33|50.63|50.33|50.61|50.31|11
1723685610000|2024-08-15 01:33:30|50.64|50.34|50.64|50.34|50.65|50.35|50.62|50.32|13
1723685620000|2024-08-15 01:33:40|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|8
1723685630000|2024-08-15 01:33:50|50.65|50.35|50.62|50.32|50.65|50.35|50.62|50.32|5
1723685640000|2024-08-15 01:34:00|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|4
1723685650000|2024-08-15 01:34:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723685660000|2024-08-15 01:34:20|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|4
1723685670000|2024-08-15 01:34:30|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|7
1723685680000|2024-08-15 01:34:40|50.61|50.31|50.61|50.31|50.61|50.31|50.59|50.29|5
1723685690000|2024-08-15 01:34:50|50.64|50.34|50.63|50.33|50.65|50.35|50.63|50.33|10
1723685700000|2024-08-15 01:35:00|50.65|50.35|50.62|50.32|50.65|50.35|50.62|50.32|18
1723685710000|2024-08-15 01:35:10|50.61|50.31|50.64|50.34|50.65|50.35|50.61|50.31|14
1723685720000|2024-08-15 01:35:20|50.65|50.35|50.62|50.32|50.65|50.35|50.62|50.32|16
1723685730000|2024-08-15 01:35:30|50.63|50.33|50.61|50.31|50.63|50.33|50.6|50.3|7
1723685740000|2024-08-15 01:35:40|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|17
1723685750000|2024-08-15 01:35:50|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|7
1723685760000|2024-08-15 01:36:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|6
1723685770000|2024-08-15 01:36:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1723685780000|2024-08-15 01:36:20|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|7
1723685790000|2024-08-15 01:36:30|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|12
1723685800000|2024-08-15 01:36:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723685810000|2024-08-15 01:36:50|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|5
1723685820000|2024-08-15 01:37:00|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|12
1723685830000|2024-08-15 01:37:10|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|12
1723685840000|2024-08-15 01:37:20|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|9
1723685850000|2024-08-15 01:37:30|50.58|50.28|50.59|50.29|50.59|50.29|50.56|50.26|5
1723685860000|2024-08-15 01:37:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723685870000|2024-08-15 01:37:50|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1723685880000|2024-08-15 01:38:00|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|5
1723685890000|2024-08-15 01:38:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1723685900000|2024-08-15 01:38:20|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|4
1723685910000|2024-08-15 01:38:30|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|3
1723685920000|2024-08-15 01:38:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723685930000|2024-08-15 01:38:50|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|10
1723685940000|2024-08-15 01:39:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723685950000|2024-08-15 01:39:10|50.54|50.24|50.57|50.27|50.57|50.27|50.53|50.23|9
1723685960000|2024-08-15 01:39:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723685970000|2024-08-15 01:39:30|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|9
1723685980000|2024-08-15 01:39:40|50.57|50.27|50.56|50.26|50.57|50.27|50.54|50.24|8
1723685990000|2024-08-15 01:39:50|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|15
1723686000000|2024-08-15 01:40:00|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|9
1723686010000|2024-08-15 01:40:10|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|9
1723686020000|2024-08-15 01:40:20|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|10
1723686030000|2024-08-15 01:40:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723686040000|2024-08-15 01:40:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723686050000|2024-08-15 01:40:50|50.58|50.28|50.62|50.32|50.62|50.32|50.58|50.28|5
1723686060000|2024-08-15 01:41:00|50.61|50.31|50.59|50.29|50.61|50.31|50.59|50.29|11
1723686070000|2024-08-15 01:41:10|50.6|50.3|50.59|50.29|50.6|50.3|50.57|50.27|8
1723686080000|2024-08-15 01:41:20|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|7
1723686090000|2024-08-15 01:41:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723686100000|2024-08-15 01:41:40|50.63|50.33|50.6|50.3|50.66|50.36|50.6|50.3|6
1723686110000|2024-08-15 01:41:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723686140000|2024-08-15 01:42:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1723686160000|2024-08-15 01:42:40|50.57|50.27|50.55|50.25|50.58|50.28|50.54|50.24|11
1723686170000|2024-08-15 01:42:50|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|8
1723686180000|2024-08-15 01:43:00|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|8
1723686190000|2024-08-15 01:43:10|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|9
1723686200000|2024-08-15 01:43:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723686210000|2024-08-15 01:43:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723686220000|2024-08-15 01:43:40|50.51|50.21|50.49|50.19|50.51|50.21|50.48|50.18|4
1723686230000|2024-08-15 01:43:50|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|7
1723686240000|2024-08-15 01:44:00|50.48|50.18|50.46|50.16|50.49|50.19|50.46|50.16|8
1723686250000|2024-08-15 01:44:10|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723686260000|2024-08-15 01:44:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723686270000|2024-08-15 01:44:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723686280000|2024-08-15 01:44:40|50.48|50.18|50.54|50.24|50.54|50.24|50.48|50.18|4
1723686290000|2024-08-15 01:44:50|50.53|50.23|50.5|50.2|50.53|50.23|50.49|50.19|8
1723686300000|2024-08-15 01:45:00|50.49|50.19|50.52|50.22|50.53|50.23|50.49|50.19|9
1723686310000|2024-08-15 01:45:10|50.51|50.21|50.54|50.24|50.55|50.25|50.51|50.21|15
1723686320000|2024-08-15 01:45:20|50.53|50.23|50.53|50.23|50.55|50.25|50.51|50.21|12
1723686330000|2024-08-15 01:45:30|50.52|50.22|50.53|50.23|50.55|50.25|50.52|50.22|14
1723686340000|2024-08-15 01:45:40|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|13
1723686350000|2024-08-15 01:45:50|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|13
1723686360000|2024-08-15 01:46:00|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1723686370000|2024-08-15 01:46:10|50.55|50.25|50.55|50.25|50.57|50.27|50.55|50.25|5
1723686380000|2024-08-15 01:46:20|50.56|50.26|50.54|50.24|50.56|50.26|50.53|50.23|9
1723686390000|2024-08-15 01:46:30|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|6
1723686400000|2024-08-15 01:46:40|50.55|50.25|50.54|50.24|50.56|50.26|50.53|50.23|8
1723686410000|2024-08-15 01:46:50|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|4
1723686420000|2024-08-15 01:47:00|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|12
1723686430000|2024-08-15 01:47:10|50.55|50.25|50.57|50.27|50.57|50.27|50.54|50.24|14
1723686440000|2024-08-15 01:47:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|6
1723686450000|2024-08-15 01:47:30|50.59|50.29|50.62|50.32|50.64|50.34|50.59|50.29|11
1723686460000|2024-08-15 01:47:40|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|4
1723686470000|2024-08-15 01:47:50|50.61|50.31|50.6|50.3|50.61|50.31|50.59|50.29|3
1723686480000|2024-08-15 01:48:00|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|9
1723686490000|2024-08-15 01:48:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723686500000|2024-08-15 01:48:20|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|6
1723686510000|2024-08-15 01:48:30|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|5
1723686520000|2024-08-15 01:48:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723686530000|2024-08-15 01:48:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723686540000|2024-08-15 01:49:00|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|9
1723686550000|2024-08-15 01:49:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723686560000|2024-08-15 01:49:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723686570000|2024-08-15 01:49:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723686580000|2024-08-15 01:49:40|50.59|50.29|50.6|50.3|50.62|50.32|50.59|50.29|6
1723686590000|2024-08-15 01:49:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|9
1723686600000|2024-08-15 01:50:00|50.6|50.3|50.66|50.36|50.66|50.36|50.6|50.3|19
1723686610000|2024-08-15 01:50:10|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|3
1723686620000|2024-08-15 01:50:20|50.66|50.36|50.66|50.36|50.66|50.36|50.64|50.34|12
1723686630000|2024-08-15 01:50:30|50.64|50.34|50.66|50.36|50.66|50.36|50.64|50.34|11
1723686640000|2024-08-15 01:50:40|50.67|50.37|50.63|50.33|50.67|50.37|50.63|50.33|5
1723686650000|2024-08-15 01:50:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723686660000|2024-08-15 01:51:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1723686670000|2024-08-15 01:51:10|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|5
1723686680000|2024-08-15 01:51:20|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|8
1723686690000|2024-08-15 01:51:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723686700000|2024-08-15 01:51:40|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|7
1723686710000|2024-08-15 01:51:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723686720000|2024-08-15 01:52:00|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1723686730000|2024-08-15 01:52:10|50.54|50.24|50.54|50.24|50.57|50.27|50.54|50.24|11
1723686740000|2024-08-15 01:52:20|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|8
1723686750000|2024-08-15 01:52:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|7
1723686760000|2024-08-15 01:52:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1723686770000|2024-08-15 01:52:50|50.55|50.25|50.58|50.28|50.58|50.28|50.55|50.25|4
1723686780000|2024-08-15 01:53:00|50.59|50.29|50.55|50.25|50.59|50.29|50.55|50.25|7
1723686790000|2024-08-15 01:53:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1723686800000|2024-08-15 01:53:20|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|8
1723686810000|2024-08-15 01:53:30|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|5
1723686820000|2024-08-15 01:53:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|6
1723686830000|2024-08-15 01:53:50|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|9
1723686840000|2024-08-15 01:54:00|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|5
1723686850000|2024-08-15 01:54:10|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1723686860000|2024-08-15 01:54:20|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|7
1723686870000|2024-08-15 01:54:30|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|5
1723686880000|2024-08-15 01:54:40|50.54|50.24|50.53|50.23|50.55|50.25|50.52|50.22|11
1723686890000|2024-08-15 01:54:50|50.54|50.24|50.53|50.23|50.55|50.25|50.52|50.22|10
1723686900000|2024-08-15 01:55:00|50.54|50.24|50.54|50.24|50.55|50.25|50.52|50.22|11
1723686910000|2024-08-15 01:55:10|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|8
1723686920000|2024-08-15 01:55:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|5
1723686930000|2024-08-15 01:55:30|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1723686940000|2024-08-15 01:55:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1723686950000|2024-08-15 01:55:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|6
1723686960000|2024-08-15 01:56:00|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|5
1723686970000|2024-08-15 01:56:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723686980000|2024-08-15 01:56:20|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|5
1723686990000|2024-08-15 01:56:30|50.52|50.22|50.49|50.19|50.52|50.22|50.48|50.18|5
1723687000000|2024-08-15 01:56:40|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|4
1723687010000|2024-08-15 01:56:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|8
1723687020000|2024-08-15 01:57:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723687030000|2024-08-15 01:57:10|50.45|50.15|50.42|50.12|50.45|50.15|50.41|50.11|7
1723687040000|2024-08-15 01:57:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723687050000|2024-08-15 01:57:30|50.42|50.12|50.42|50.12|50.44|50.14|50.41|50.11|11
1723687060000|2024-08-15 01:57:40|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|6
1723687070000|2024-08-15 01:57:50|50.42|50.12|50.42|50.12|50.44|50.14|50.41|50.11|5
1723687080000|2024-08-15 01:58:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1723687090000|2024-08-15 01:58:10|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1723687100000|2024-08-15 01:58:20|50.38|50.08|50.36|50.06|50.38|50.08|50.34|50.04|12
1723687110000|2024-08-15 01:58:30|50.35|50.05|50.36|50.06|50.36|50.06|50.33|50.03|14
1723687120000|2024-08-15 01:58:40|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|16
1723687130000|2024-08-15 01:58:50|50.31|50.01|50.29|49.99|50.31|50.01|50.28|49.98|8
1723687140000|2024-08-15 01:59:00|50.28|49.98|50.35|50.05|50.36|50.06|50.28|49.98|17
1723687150000|2024-08-15 01:59:10|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|14
1723687160000|2024-08-15 01:59:20|50.33|50.03|50.33|50.03|50.36|50.06|50.33|50.03|11
1723687170000|2024-08-15 01:59:30|50.34|50.04|50.34|50.04|50.37|50.07|50.33|50.03|19
1723687180000|2024-08-15 01:59:40|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|9
1723687190000|2024-08-15 01:59:50|50.35|50.05|50.34|50.04|50.37|50.07|50.34|50.04|13
1723687200000|2024-08-15 02:00:00|50.35|50.05|50.35|50.05|50.39|50.09|50.34|50.04|19
1723687210000|2024-08-15 02:00:10|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|14
1723687220000|2024-08-15 02:00:20|50.38|50.08|50.35|50.05|50.39|50.09|50.35|50.05|14
1723687230000|2024-08-15 02:00:30|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|11
1723687240000|2024-08-15 02:00:40|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|14
1723687250000|2024-08-15 02:00:50|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|7
1723687260000|2024-08-15 02:01:00|50.37|50.07|50.38|50.08|50.4|50.1|50.37|50.07|11
1723687270000|2024-08-15 02:01:10|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|16
1723687280000|2024-08-15 02:01:20|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|12
1723687290000|2024-08-15 02:01:30|50.34|50.04|50.35|50.05|50.36|50.06|50.32|50.02|16
1723687300000|2024-08-15 02:01:40|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|20
1723687310000|2024-08-15 02:01:50|50.31|50.01|50.31|50.01|50.33|50.03|50.3|50|9
1723687320000|2024-08-15 02:02:00|50.3|50|50.29|49.99|50.31|50.01|50.27|49.97|7
1723687330000|2024-08-15 02:02:10|50.27|49.97|50.25|49.95|50.29|49.99|50.23|49.93|14
1723687340000|2024-08-15 02:02:20|50.23|49.93|50.21|49.91|50.25|49.95|50.21|49.91|14
1723687350000|2024-08-15 02:02:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|4
1723687360000|2024-08-15 02:02:40|50.19|49.89|50.25|49.95|50.26|49.96|50.19|49.89|13
1723687370000|2024-08-15 02:02:50|50.24|49.94|50.28|49.98|50.29|49.99|50.23|49.93|11
1723687380000|2024-08-15 02:03:00|50.27|49.97|50.27|49.97|50.27|49.97|50.25|49.95|13
1723687390000|2024-08-15 02:03:10|50.28|49.98|50.33|50.03|50.33|50.03|50.27|49.97|9
1723687400000|2024-08-15 02:03:20|50.34|50.04|50.34|50.04|50.37|50.07|50.32|50.02|20
1723687410000|2024-08-15 02:03:30|50.33|50.03|50.28|49.98|50.34|50.04|50.27|49.97|15
1723687420000|2024-08-15 02:03:40|50.29|49.99|50.23|49.93|50.29|49.99|50.23|49.93|17
1723687430000|2024-08-15 02:03:50|50.25|49.95|50.28|49.98|50.29|49.99|50.23|49.93|16
1723687440000|2024-08-15 02:04:00|50.27|49.97|50.24|49.94|50.27|49.97|50.21|49.91|16
1723687450000|2024-08-15 02:04:10|50.23|49.93|50.24|49.94|50.24|49.94|50.2|49.9|17
1723687460000|2024-08-15 02:04:20|50.25|49.95|50.22|49.92|50.26|49.96|50.22|49.92|18
1723687470000|2024-08-15 02:04:30|50.24|49.94|50.24|49.94|50.24|49.94|50.2|49.9|16
1723687480000|2024-08-15 02:04:40|50.23|49.93|50.22|49.92|50.24|49.94|50.2|49.9|19
1723687490000|2024-08-15 02:04:50|50.21|49.91|50.19|49.89|50.22|49.92|50.19|49.89|3
1723687500000|2024-08-15 02:05:00|50.21|49.91|50.19|49.89|50.23|49.93|50.19|49.89|9
1723687510000|2024-08-15 02:05:10|50.2|49.9|50.19|49.89|50.22|49.92|50.19|49.89|7
1723687520000|2024-08-15 02:05:20|50.18|49.88|50.23|49.93|50.23|49.93|50.18|49.88|10
1723687530000|2024-08-15 02:05:30|50.22|49.92|50.2|49.9|50.24|49.94|50.2|49.9|11
1723687540000|2024-08-15 02:05:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723687550000|2024-08-15 02:05:50|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|4
1723687560000|2024-08-15 02:06:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|7
1723687570000|2024-08-15 02:06:10|50.16|49.86|50.16|49.86|50.16|49.86|50.13|49.83|5
1723687580000|2024-08-15 02:06:20|50.15|49.85|50.19|49.89|50.19|49.89|50.15|49.85|11
1723687590000|2024-08-15 02:06:30|50.18|49.88|50.23|49.93|50.24|49.94|50.18|49.88|14
1723687600000|2024-08-15 02:06:40|50.22|49.92|50.21|49.91|50.25|49.95|50.2|49.9|15
1723687610000|2024-08-15 02:06:50|50.2|49.9|50.19|49.89|50.22|49.92|50.19|49.89|14
1723687620000|2024-08-15 02:07:00|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|11
1723687630000|2024-08-15 02:07:10|50.21|49.91|50.25|49.95|50.25|49.95|50.21|49.91|14
1723687640000|2024-08-15 02:07:20|50.23|49.93|50.26|49.96|50.27|49.97|50.23|49.93|9
1723687650000|2024-08-15 02:07:30|50.25|49.95|50.26|49.96|50.28|49.98|50.24|49.94|7
1723687660000|2024-08-15 02:07:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|9
1723687670000|2024-08-15 02:07:50|50.28|49.98|50.34|50.04|50.34|50.04|50.27|49.97|13
1723687680000|2024-08-15 02:08:00|50.35|50.05|50.37|50.07|50.37|50.07|50.34|50.04|13
1723687690000|2024-08-15 02:08:10|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|15
1723687700000|2024-08-15 02:08:20|50.34|50.04|50.35|50.05|50.36|50.06|50.31|50.01|11
1723687710000|2024-08-15 02:08:30|50.34|50.04|50.3|50|50.34|50.04|50.3|50|12
1723687720000|2024-08-15 02:08:40|50.31|50.01|50.29|49.99|50.31|50.01|50.28|49.98|11
1723687730000|2024-08-15 02:08:50|50.28|49.98|50.29|49.99|50.31|50.01|50.27|49.97|14
1723687740000|2024-08-15 02:09:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723687750000|2024-08-15 02:09:10|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|16
1723687760000|2024-08-15 02:09:20|50.3|50|50.3|50|50.3|50|50.29|49.99|11
1723687770000|2024-08-15 02:09:30|50.31|50.01|50.33|50.03|50.35|50.05|50.3|50|11
1723687780000|2024-08-15 02:09:40|50.32|50.02|50.3|50|50.34|50.04|50.29|49.99|16
1723687790000|2024-08-15 02:09:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723687800000|2024-08-15 02:10:00|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723687810000|2024-08-15 02:10:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|10
1723687820000|2024-08-15 02:10:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723687830000|2024-08-15 02:10:30|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|4
1723687840000|2024-08-15 02:10:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723687850000|2024-08-15 02:10:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723687860000|2024-08-15 02:11:00|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723687870000|2024-08-15 02:11:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723687880000|2024-08-15 02:11:20|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|14
1723687890000|2024-08-15 02:11:30|50.26|49.96|50.26|49.96|50.29|49.99|50.26|49.96|15
1723687900000|2024-08-15 02:11:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|8
1723687910000|2024-08-15 02:11:50|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|17
1723687920000|2024-08-15 02:12:00|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|15
1723687930000|2024-08-15 02:12:10|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|18
1723687940000|2024-08-15 02:12:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723687950000|2024-08-15 02:12:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723687980000|2024-08-15 02:13:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|7
1723687990000|2024-08-15 02:13:10|50.28|49.98|50.29|49.99|50.32|50.02|50.27|49.97|21
1723688000000|2024-08-15 02:13:20|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|13
1723688010000|2024-08-15 02:13:30|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723688020000|2024-08-15 02:13:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723688030000|2024-08-15 02:13:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723688040000|2024-08-15 02:14:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723688050000|2024-08-15 02:14:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723688060000|2024-08-15 02:14:20|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|7
1723688070000|2024-08-15 02:14:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723688080000|2024-08-15 02:14:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723688090000|2024-08-15 02:14:50|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|5
1723688100000|2024-08-15 02:15:00|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|10
1723688110000|2024-08-15 02:15:10|50.4|50.1|50.46|50.16|50.46|50.16|50.4|50.1|7
1723688120000|2024-08-15 02:15:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723688130000|2024-08-15 02:15:30|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|8
1723688140000|2024-08-15 02:15:40|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|6
1723688150000|2024-08-15 02:15:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723688160000|2024-08-15 02:16:00|50.49|50.19|50.46|50.16|50.5|50.2|50.46|50.16|11
1723688170000|2024-08-15 02:16:10|50.47|50.17|50.46|50.16|50.48|50.18|50.44|50.14|14
1723688180000|2024-08-15 02:16:20|50.45|50.15|50.39|50.09|50.46|50.16|50.39|50.09|7
1723688190000|2024-08-15 02:16:30|50.38|50.08|50.37|50.07|50.38|50.08|50.35|50.05|15
1723688200000|2024-08-15 02:16:40|50.35|50.05|50.37|50.07|50.39|50.09|50.35|50.05|18
1723688210000|2024-08-15 02:16:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|9
1723688220000|2024-08-15 02:17:00|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|11
1723688230000|2024-08-15 02:17:10|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|8
1723688240000|2024-08-15 02:17:20|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|9
1723688260000|2024-08-15 02:17:40|50.37|50.07|50.36|50.06|50.37|50.07|50.33|50.03|14
1723688270000|2024-08-15 02:17:50|50.34|50.04|50.34|50.04|50.36|50.06|50.32|50.02|7
1723688280000|2024-08-15 02:18:00|50.32|50.02|50.34|50.04|50.35|50.05|50.32|50.02|9
1723688290000|2024-08-15 02:18:10|50.35|50.05|50.39|50.09|50.39|50.09|50.33|50.03|12
1723688300000|2024-08-15 02:18:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723688320000|2024-08-15 02:18:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|7
1723688330000|2024-08-15 02:18:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|10
1723688340000|2024-08-15 02:19:00|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|9
1723688350000|2024-08-15 02:19:10|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|5
1723688360000|2024-08-15 02:19:20|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|16
1723688370000|2024-08-15 02:19:30|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723688380000|2024-08-15 02:19:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723688400000|2024-08-15 02:20:00|50.41|50.11|50.41|50.11|50.45|50.15|50.41|50.11|12
1723688410000|2024-08-15 02:20:10|50.4|50.1|50.46|50.16|50.47|50.17|50.4|50.1|13
1723688420000|2024-08-15 02:20:20|50.47|50.17|50.45|50.15|50.5|50.2|50.45|50.15|18
1723688430000|2024-08-15 02:20:30|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|14
1723688440000|2024-08-15 02:20:40|50.44|50.14|50.45|50.15|50.46|50.16|50.41|50.11|15
1723688450000|2024-08-15 02:20:50|50.43|50.13|50.46|50.16|50.48|50.18|50.43|50.13|15
1723688460000|2024-08-15 02:21:00|50.48|50.18|50.47|50.17|50.48|50.18|50.44|50.14|17
1723688470000|2024-08-15 02:21:10|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|7
1723688480000|2024-08-15 02:21:20|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|6
1723688490000|2024-08-15 02:21:30|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1723688500000|2024-08-15 02:21:40|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|11
1723688520000|2024-08-15 02:22:00|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|12
1723688530000|2024-08-15 02:22:10|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723688540000|2024-08-15 02:22:20|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|11
1723688550000|2024-08-15 02:22:30|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|6
1723688560000|2024-08-15 02:22:40|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|9
1723688570000|2024-08-15 02:22:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723688580000|2024-08-15 02:23:00|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|7
1723688590000|2024-08-15 02:23:10|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|5
1723688610000|2024-08-15 02:23:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723688620000|2024-08-15 02:23:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723688630000|2024-08-15 02:23:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723688640000|2024-08-15 02:24:00|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1723688650000|2024-08-15 02:24:10|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|7
1723688660000|2024-08-15 02:24:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1723688670000|2024-08-15 02:24:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|16
1723688680000|2024-08-15 02:24:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1723688700000|2024-08-15 02:25:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723688710000|2024-08-15 02:25:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723688730000|2024-08-15 02:25:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723688740000|2024-08-15 02:25:40|50.49|50.19|50.57|50.27|50.57|50.27|50.49|50.19|6
1723688750000|2024-08-15 02:25:50|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|5
1723688760000|2024-08-15 02:26:00|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1723688770000|2024-08-15 02:26:10|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|6
1723688780000|2024-08-15 02:26:20|50.65|50.35|50.69|50.39|50.69|50.39|50.65|50.35|7
1723688800000|2024-08-15 02:26:40|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1723688810000|2024-08-15 02:26:50|50.68|50.38|50.69|50.39|50.69|50.39|50.66|50.36|6
1723688820000|2024-08-15 02:27:00|50.68|50.38|50.7|50.4|50.71|50.41|50.68|50.38|5
1723688840000|2024-08-15 02:27:20|50.69|50.39|50.69|50.39|50.69|50.39|50.67|50.37|7
1723688850000|2024-08-15 02:27:30|50.68|50.38|50.65|50.35|50.69|50.39|50.65|50.35|9
1723688870000|2024-08-15 02:27:50|50.66|50.36|50.6|50.3|50.66|50.36|50.6|50.3|6
1723688880000|2024-08-15 02:28:00|50.59|50.29|50.62|50.32|50.64|50.34|50.59|50.29|15
1723688890000|2024-08-15 02:28:10|50.61|50.31|50.62|50.32|50.64|50.34|50.6|50.3|14
1723688900000|2024-08-15 02:28:20|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|7
1723688920000|2024-08-15 02:28:40|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|10
1723688930000|2024-08-15 02:28:50|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|6
1723688940000|2024-08-15 02:29:00|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|8
1723688950000|2024-08-15 02:29:10|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|12
1723688960000|2024-08-15 02:29:20|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|9
1723688970000|2024-08-15 02:29:30|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|18
1723688980000|2024-08-15 02:29:40|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|16
1723688990000|2024-08-15 02:29:50|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|8
1723689000000|2024-08-15 02:30:00|50.67|50.37|50.6|50.3|50.67|50.37|50.6|50.3|18
1723689010000|2024-08-15 02:30:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723689020000|2024-08-15 02:30:20|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|16
1723689030000|2024-08-15 02:30:30|50.58|50.28|50.58|50.28|50.59|50.29|50.56|50.26|15
1723689040000|2024-08-15 02:30:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|8
1723689050000|2024-08-15 02:30:50|50.57|50.27|50.59|50.29|50.6|50.3|50.57|50.27|5
1723689060000|2024-08-15 02:31:00|50.6|50.3|50.57|50.27|50.6|50.3|50.56|50.26|10
1723689070000|2024-08-15 02:31:10|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|6
1723689080000|2024-08-15 02:31:20|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|10
1723689090000|2024-08-15 02:31:30|50.59|50.29|50.58|50.28|50.6|50.3|50.57|50.27|12
1723689100000|2024-08-15 02:31:40|50.59|50.29|50.6|50.3|50.6|50.3|50.57|50.27|14
1723689110000|2024-08-15 02:31:50|50.59|50.29|50.63|50.33|50.63|50.33|50.59|50.29|11
1723689120000|2024-08-15 02:32:00|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|15
1723689130000|2024-08-15 02:32:10|50.66|50.36|50.65|50.35|50.66|50.36|50.62|50.32|17
1723689140000|2024-08-15 02:32:20|50.64|50.34|50.64|50.34|50.66|50.36|50.63|50.33|15
1723689150000|2024-08-15 02:32:30|50.63|50.33|50.6|50.3|50.65|50.35|50.6|50.3|12
1723689170000|2024-08-15 02:32:50|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|13
1723689180000|2024-08-15 02:33:00|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|14
1723689190000|2024-08-15 02:33:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|10
1723689200000|2024-08-15 02:33:20|50.58|50.28|50.6|50.3|50.6|50.3|50.57|50.27|11
1723689210000|2024-08-15 02:33:30|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|11
1723689220000|2024-08-15 02:33:40|50.58|50.28|50.57|50.27|50.59|50.29|50.56|50.26|15
1723689230000|2024-08-15 02:33:50|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|5
1723689240000|2024-08-15 02:34:00|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|8
1723689250000|2024-08-15 02:34:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723689260000|2024-08-15 02:34:20|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|9
1723689270000|2024-08-15 02:34:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|14
1723689280000|2024-08-15 02:34:40|50.57|50.27|50.59|50.29|50.6|50.3|50.57|50.27|8
1723689290000|2024-08-15 02:34:50|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|12
1723689300000|2024-08-15 02:35:00|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|7
1723689310000|2024-08-15 02:35:10|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|10
1723689320000|2024-08-15 02:35:20|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|8
1723689330000|2024-08-15 02:35:30|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|8
1723689340000|2024-08-15 02:35:40|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|10
1723689350000|2024-08-15 02:35:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|9
1723689360000|2024-08-15 02:36:00|50.57|50.27|50.65|50.35|50.65|50.35|50.57|50.27|17
1723689370000|2024-08-15 02:36:10|50.64|50.34|50.6|50.3|50.64|50.34|50.6|50.3|12
1723689380000|2024-08-15 02:36:20|50.61|50.31|50.63|50.33|50.65|50.35|50.6|50.3|20
1723689390000|2024-08-15 02:36:30|50.65|50.35|50.65|50.35|50.66|50.36|50.63|50.33|16
1723689400000|2024-08-15 02:36:40|50.63|50.33|50.65|50.35|50.66|50.36|50.63|50.33|6
1723689410000|2024-08-15 02:36:50|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|4
1723689420000|2024-08-15 02:37:00|50.66|50.36|50.68|50.38|50.69|50.39|50.66|50.36|7
1723689430000|2024-08-15 02:37:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723689440000|2024-08-15 02:37:20|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723689480000|2024-08-15 02:38:00|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723689490000|2024-08-15 02:38:10|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1723689560000|2024-08-15 02:39:20|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|10
1723689570000|2024-08-15 02:39:30|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|14
1723689580000|2024-08-15 02:39:40|50.64|50.34|50.64|50.34|50.66|50.36|50.64|50.34|9
1723689590000|2024-08-15 02:39:50|50.65|50.35|50.66|50.36|50.66|50.36|50.64|50.34|6
1723689600000|2024-08-15 02:40:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|8
1723689610000|2024-08-15 02:40:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|4
1723689620000|2024-08-15 02:40:20|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|10
1723689630000|2024-08-15 02:40:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723689660000|2024-08-15 02:41:00|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|7
1723689670000|2024-08-15 02:41:10|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1723689690000|2024-08-15 02:41:30|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723689700000|2024-08-15 02:41:40|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723689730000|2024-08-15 02:42:10|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723689740000|2024-08-15 02:42:20|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723689750000|2024-08-15 02:42:30|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|5
1723689760000|2024-08-15 02:42:40|50.7|50.4|50.69|50.39|50.71|50.41|50.69|50.39|12
1723689770000|2024-08-15 02:42:50|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|8
1723689780000|2024-08-15 02:43:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|14
1723689790000|2024-08-15 02:43:10|50.7|50.4|50.71|50.41|50.71|50.41|50.69|50.39|4
1723689800000|2024-08-15 02:43:20|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723689810000|2024-08-15 02:43:30|50.71|50.41|50.72|50.42|50.74|50.44|50.71|50.41|3
1723689820000|2024-08-15 02:43:40|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723689830000|2024-08-15 02:43:50|50.73|50.43|50.7|50.4|50.73|50.43|50.7|50.4|4
1723689840000|2024-08-15 02:44:00|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|9
1723689850000|2024-08-15 02:44:10|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|9
1723689860000|2024-08-15 02:44:20|50.69|50.39|50.67|50.37|50.7|50.4|50.66|50.36|13
1723689870000|2024-08-15 02:44:30|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|7
1723689880000|2024-08-15 02:44:40|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|7
1723689890000|2024-08-15 02:44:50|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|4
1723689900000|2024-08-15 02:45:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|7
1723689910000|2024-08-15 02:45:10|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|6
1723689920000|2024-08-15 02:45:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|4
1723689930000|2024-08-15 02:45:30|50.67|50.37|50.67|50.37|50.68|50.38|50.65|50.35|10
1723689940000|2024-08-15 02:45:40|50.68|50.38|50.7|50.4|50.71|50.41|50.67|50.37|13
1723689950000|2024-08-15 02:45:50|50.69|50.39|50.69|50.39|50.7|50.4|50.67|50.37|14
1723689960000|2024-08-15 02:46:00|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|12
1723689970000|2024-08-15 02:46:10|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|6
1723689980000|2024-08-15 02:46:20|50.69|50.39|50.7|50.4|50.71|50.41|50.69|50.39|10
1723689990000|2024-08-15 02:46:30|50.71|50.41|50.72|50.42|50.72|50.42|50.7|50.4|6
1723690000000|2024-08-15 02:46:40|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|5
1723690020000|2024-08-15 02:47:00|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723690030000|2024-08-15 02:47:10|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723690040000|2024-08-15 02:47:20|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723690050000|2024-08-15 02:47:30|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723690090000|2024-08-15 02:48:10|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|4
1723690130000|2024-08-15 02:48:50|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723690140000|2024-08-15 02:49:00|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1723690150000|2024-08-15 02:49:10|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|4
1723690160000|2024-08-15 02:49:20|50.74|50.44|50.73|50.43|50.75|50.45|50.73|50.43|4
1723690190000|2024-08-15 02:49:50|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|10
1723690200000|2024-08-15 02:50:00|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|16
1723690210000|2024-08-15 02:50:10|50.69|50.39|50.7|50.4|50.71|50.41|50.68|50.38|10
1723690220000|2024-08-15 02:50:20|50.71|50.41|50.68|50.38|50.71|50.41|50.67|50.37|12
1723690230000|2024-08-15 02:50:30|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|10
1723690240000|2024-08-15 02:50:40|50.69|50.39|50.67|50.37|50.7|50.4|50.67|50.37|9
1723690250000|2024-08-15 02:50:50|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723690260000|2024-08-15 02:51:00|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|11
1723690270000|2024-08-15 02:51:10|50.71|50.41|50.69|50.39|50.71|50.41|50.68|50.38|17
1723690280000|2024-08-15 02:51:20|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|11
1723690290000|2024-08-15 02:51:30|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|15
1723690300000|2024-08-15 02:51:40|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723690310000|2024-08-15 02:51:50|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723690320000|2024-08-15 02:52:00|50.7|50.4|50.66|50.36|50.7|50.4|50.66|50.36|7
1723690330000|2024-08-15 02:52:10|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|12
1723690340000|2024-08-15 02:52:20|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|10
1723690350000|2024-08-15 02:52:30|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|16
1723690360000|2024-08-15 02:52:40|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1723690370000|2024-08-15 02:52:50|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|6
1723690380000|2024-08-15 02:53:00|50.66|50.36|50.6|50.3|50.66|50.36|50.6|50.3|12
1723690390000|2024-08-15 02:53:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|5
1723690400000|2024-08-15 02:53:20|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|6
1723690410000|2024-08-15 02:53:30|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|8
1723690420000|2024-08-15 02:53:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|6
1723690430000|2024-08-15 02:53:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|11
1723690440000|2024-08-15 02:54:00|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|6
1723690450000|2024-08-15 02:54:10|50.57|50.27|50.58|50.28|50.59|50.29|50.56|50.26|12
1723690460000|2024-08-15 02:54:20|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|10
1723690470000|2024-08-15 02:54:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1723690480000|2024-08-15 02:54:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1723690490000|2024-08-15 02:54:50|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723690500000|2024-08-15 02:55:00|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|11
1723690510000|2024-08-15 02:55:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723690520000|2024-08-15 02:55:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|10
1723690530000|2024-08-15 02:55:30|50.55|50.25|50.54|50.24|50.55|50.25|50.52|50.22|5
1723690540000|2024-08-15 02:55:40|50.52|50.22|50.5|50.2|50.54|50.24|50.5|50.2|11
1723690550000|2024-08-15 02:55:50|50.51|50.21|50.56|50.26|50.56|50.26|50.51|50.21|7
1723690560000|2024-08-15 02:56:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|9
1723690570000|2024-08-15 02:56:10|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|8
1723690580000|2024-08-15 02:56:20|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|5
1723690590000|2024-08-15 02:56:30|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1723690600000|2024-08-15 02:56:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|5
1723690610000|2024-08-15 02:56:50|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|6
1723690620000|2024-08-15 02:57:00|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|13
1723690630000|2024-08-15 02:57:10|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|4
1723690640000|2024-08-15 02:57:20|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723690650000|2024-08-15 02:57:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1723690660000|2024-08-15 02:57:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723690670000|2024-08-15 02:57:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|6
1723690680000|2024-08-15 02:58:00|50.56|50.26|50.53|50.23|50.57|50.27|50.53|50.23|5
1723690690000|2024-08-15 02:58:10|50.52|50.22|50.53|50.23|50.56|50.26|50.52|50.22|9
1723690700000|2024-08-15 02:58:20|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|10
1723690710000|2024-08-15 02:58:30|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|18
1723690720000|2024-08-15 02:58:40|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|13
1723690730000|2024-08-15 02:58:50|50.5|50.2|50.56|50.26|50.56|50.26|50.5|50.2|7
1723690740000|2024-08-15 02:59:00|50.55|50.25|50.58|50.28|50.58|50.28|50.55|50.25|6
1723690750000|2024-08-15 02:59:10|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|10
1723690760000|2024-08-15 02:59:20|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|9
1723690770000|2024-08-15 02:59:30|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|4
1723690780000|2024-08-15 02:59:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|10
1723690790000|2024-08-15 02:59:50|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723690800000|2024-08-15 03:00:00|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|13
1723690810000|2024-08-15 03:00:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|6
1723690820000|2024-08-15 03:00:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1723690830000|2024-08-15 03:00:30|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1723690840000|2024-08-15 03:00:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1723690850000|2024-08-15 03:00:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|10
1723690860000|2024-08-15 03:01:00|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|4
1723690870000|2024-08-15 03:01:10|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|8
1723690880000|2024-08-15 03:01:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723690890000|2024-08-15 03:01:30|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|9
1723690900000|2024-08-15 03:01:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1723690910000|2024-08-15 03:01:50|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723690920000|2024-08-15 03:02:00|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|7
1723690930000|2024-08-15 03:02:10|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|7
1723690940000|2024-08-15 03:02:20|50.56|50.26|50.57|50.27|50.58|50.28|50.55|50.25|8
1723690950000|2024-08-15 03:02:30|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|9
1723690960000|2024-08-15 03:02:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|10
1723690970000|2024-08-15 03:02:50|50.59|50.29|50.58|50.28|50.59|50.29|50.56|50.26|6
1723690980000|2024-08-15 03:03:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|7
1723690990000|2024-08-15 03:03:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723691000000|2024-08-15 03:03:20|50.57|50.27|50.6|50.3|50.6|50.3|50.56|50.26|8
1723691010000|2024-08-15 03:03:30|50.61|50.31|50.6|50.3|50.61|50.31|50.59|50.29|6
1723691020000|2024-08-15 03:03:40|50.59|50.29|50.57|50.27|50.6|50.3|50.56|50.26|16
1723691030000|2024-08-15 03:03:50|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|7
1723691050000|2024-08-15 03:04:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1723691060000|2024-08-15 03:04:20|50.57|50.27|50.57|50.27|50.59|50.29|50.57|50.27|6
1723691070000|2024-08-15 03:04:30|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|3
1723691080000|2024-08-15 03:04:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|4
1723691090000|2024-08-15 03:04:50|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|6
1723691100000|2024-08-15 03:05:00|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|9
1723691110000|2024-08-15 03:05:10|50.57|50.27|50.57|50.27|50.59|50.29|50.57|50.27|7
1723691120000|2024-08-15 03:05:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|10
1723691130000|2024-08-15 03:05:30|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1723691140000|2024-08-15 03:05:40|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|8
1723691150000|2024-08-15 03:05:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723691160000|2024-08-15 03:06:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|9
1723691170000|2024-08-15 03:06:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1723691180000|2024-08-15 03:06:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723691190000|2024-08-15 03:06:30|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|8
1723691200000|2024-08-15 03:06:40|50.55|50.25|50.5|50.2|50.55|50.25|50.49|50.19|9
1723691210000|2024-08-15 03:06:50|50.49|50.19|50.53|50.23|50.55|50.25|50.49|50.19|15
1723691220000|2024-08-15 03:07:00|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|6
1723691240000|2024-08-15 03:07:20|50.53|50.23|50.49|50.19|50.53|50.23|50.49|50.19|11
1723691250000|2024-08-15 03:07:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723691280000|2024-08-15 03:08:00|50.49|50.19|50.49|50.19|50.51|50.21|50.48|50.18|13
1723691290000|2024-08-15 03:08:10|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|7
1723691300000|2024-08-15 03:08:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723691310000|2024-08-15 03:08:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723691320000|2024-08-15 03:08:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723691330000|2024-08-15 03:08:50|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|8
1723691340000|2024-08-15 03:09:00|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723691350000|2024-08-15 03:09:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1723691360000|2024-08-15 03:09:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723691370000|2024-08-15 03:09:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723691380000|2024-08-15 03:09:40|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1723691390000|2024-08-15 03:09:50|50.48|50.18|50.55|50.25|50.55|50.25|50.48|50.18|6
1723691400000|2024-08-15 03:10:00|50.53|50.23|50.56|50.26|50.56|50.26|50.53|50.23|9
1723691410000|2024-08-15 03:10:10|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|6
1723691420000|2024-08-15 03:10:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723691430000|2024-08-15 03:10:30|50.56|50.26|50.58|50.28|50.58|50.28|50.55|50.25|15
1723691440000|2024-08-15 03:10:40|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|9
1723691450000|2024-08-15 03:10:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|12
1723691460000|2024-08-15 03:11:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1723691470000|2024-08-15 03:11:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|6
1723691490000|2024-08-15 03:11:30|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|9
1723691500000|2024-08-15 03:11:40|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|8
1723691510000|2024-08-15 03:11:50|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|9
1723691520000|2024-08-15 03:12:00|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|9
1723691530000|2024-08-15 03:12:10|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|5
1723691540000|2024-08-15 03:12:20|50.55|50.25|50.55|50.25|50.55|50.25|50.53|50.23|9
1723691550000|2024-08-15 03:12:30|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|6
1723691560000|2024-08-15 03:12:40|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1723691570000|2024-08-15 03:12:50|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|11
1723691580000|2024-08-15 03:13:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723691590000|2024-08-15 03:13:10|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1723691600000|2024-08-15 03:13:20|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1723691610000|2024-08-15 03:13:30|50.55|50.25|50.55|50.25|50.55|50.25|50.53|50.23|6
1723691620000|2024-08-15 03:13:40|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|4
1723691630000|2024-08-15 03:13:50|50.53|50.23|50.53|50.23|50.55|50.25|50.53|50.23|6
1723691640000|2024-08-15 03:14:00|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|7
1723691650000|2024-08-15 03:14:10|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|5
1723691660000|2024-08-15 03:14:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723691700000|2024-08-15 03:15:00|50.53|50.23|50.5|50.2|50.55|50.25|50.5|50.2|10
1723691720000|2024-08-15 03:15:20|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|8
1723691730000|2024-08-15 03:15:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723691740000|2024-08-15 03:15:40|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|8
1723691750000|2024-08-15 03:15:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1723691760000|2024-08-15 03:16:00|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|5
1723691770000|2024-08-15 03:16:10|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1723691790000|2024-08-15 03:16:30|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|6
1723691800000|2024-08-15 03:16:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1723691810000|2024-08-15 03:16:50|50.48|50.18|50.55|50.25|50.55|50.25|50.48|50.18|13
1723691820000|2024-08-15 03:17:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1723691830000|2024-08-15 03:17:10|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723691840000|2024-08-15 03:17:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1723691850000|2024-08-15 03:17:30|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|6
1723691860000|2024-08-15 03:17:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723691870000|2024-08-15 03:17:50|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|14
1723691880000|2024-08-15 03:18:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723691890000|2024-08-15 03:18:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|7
1723691900000|2024-08-15 03:18:20|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|11
1723691910000|2024-08-15 03:18:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723691920000|2024-08-15 03:18:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723691940000|2024-08-15 03:19:00|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|4
1723691950000|2024-08-15 03:19:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1723691960000|2024-08-15 03:19:20|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723691970000|2024-08-15 03:19:30|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1723691980000|2024-08-15 03:19:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723691990000|2024-08-15 03:19:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723692000000|2024-08-15 03:20:00|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|3
1723692010000|2024-08-15 03:20:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723692020000|2024-08-15 03:20:20|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|2
1723692030000|2024-08-15 03:20:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|2
1723692040000|2024-08-15 03:20:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723692050000|2024-08-15 03:20:50|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|2
1723692060000|2024-08-15 03:21:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723692090000|2024-08-15 03:21:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723692100000|2024-08-15 03:21:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723692120000|2024-08-15 03:22:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723692130000|2024-08-15 03:22:10|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|5
1723692160000|2024-08-15 03:22:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723692220000|2024-08-15 03:23:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723692230000|2024-08-15 03:23:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1723692290000|2024-08-15 03:24:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723692300000|2024-08-15 03:25:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723692310000|2024-08-15 03:25:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|4
1723692320000|2024-08-15 03:25:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723692330000|2024-08-15 03:25:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723692340000|2024-08-15 03:25:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723692360000|2024-08-15 03:26:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723692370000|2024-08-15 03:26:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1723692390000|2024-08-15 03:26:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723692400000|2024-08-15 03:26:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723692410000|2024-08-15 03:26:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723692420000|2024-08-15 03:27:00|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723692430000|2024-08-15 03:27:10|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|5
1723692440000|2024-08-15 03:27:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723692460000|2024-08-15 03:27:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1723692470000|2024-08-15 03:27:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723692480000|2024-08-15 03:28:00|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|9
1723692490000|2024-08-15 03:28:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723692500000|2024-08-15 03:28:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723692510000|2024-08-15 03:28:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723692530000|2024-08-15 03:28:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723692540000|2024-08-15 03:29:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723692590000|2024-08-15 03:29:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723692600000|2024-08-15 03:30:00|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723692610000|2024-08-15 03:30:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723692620000|2024-08-15 03:30:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723692630000|2024-08-15 03:30:30|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723692640000|2024-08-15 03:30:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723692650000|2024-08-15 03:30:50|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|6
1723692660000|2024-08-15 03:31:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723692670000|2024-08-15 03:31:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723692680000|2024-08-15 03:31:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1723692690000|2024-08-15 03:31:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723692700000|2024-08-15 03:31:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|9
1723692710000|2024-08-15 03:31:50|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723692720000|2024-08-15 03:32:00|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|8
1723692730000|2024-08-15 03:32:10|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723692760000|2024-08-15 03:32:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723692770000|2024-08-15 03:32:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723692780000|2024-08-15 03:33:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723692790000|2024-08-15 03:33:10|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|4
1723692800000|2024-08-15 03:33:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1723692810000|2024-08-15 03:33:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|5
1723692820000|2024-08-15 03:33:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723692830000|2024-08-15 03:33:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723692840000|2024-08-15 03:34:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723692850000|2024-08-15 03:34:10|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|5
1723692860000|2024-08-15 03:34:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|9
1723692870000|2024-08-15 03:34:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723692880000|2024-08-15 03:34:40|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|3
1723692890000|2024-08-15 03:34:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723692900000|2024-08-15 03:35:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723692910000|2024-08-15 03:35:10|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|3
1723692920000|2024-08-15 03:35:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723692930000|2024-08-15 03:35:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723692970000|2024-08-15 03:36:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723692980000|2024-08-15 03:36:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1723692990000|2024-08-15 03:36:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|10
1723693000000|2024-08-15 03:36:40|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723693010000|2024-08-15 03:36:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723693020000|2024-08-15 03:37:00|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|12
1723693030000|2024-08-15 03:37:10|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|7
1723693040000|2024-08-15 03:37:20|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|12
1723693050000|2024-08-15 03:37:30|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|3
1723693060000|2024-08-15 03:37:40|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|3
1723693070000|2024-08-15 03:37:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723693080000|2024-08-15 03:38:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723693090000|2024-08-15 03:38:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723693100000|2024-08-15 03:38:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723693110000|2024-08-15 03:38:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|6
1723693120000|2024-08-15 03:38:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723693170000|2024-08-15 03:39:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723693180000|2024-08-15 03:39:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723693190000|2024-08-15 03:39:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723693200000|2024-08-15 03:40:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|7
1723693210000|2024-08-15 03:40:10|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|6
1723693220000|2024-08-15 03:40:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723693260000|2024-08-15 03:41:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723693270000|2024-08-15 03:41:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723693300000|2024-08-15 03:41:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723693310000|2024-08-15 03:41:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723693320000|2024-08-15 03:42:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723693380000|2024-08-15 03:43:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723693400000|2024-08-15 03:43:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723693410000|2024-08-15 03:43:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723693450000|2024-08-15 03:44:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723693460000|2024-08-15 03:44:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723693480000|2024-08-15 03:44:40|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723693500000|2024-08-15 03:45:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723693510000|2024-08-15 03:45:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723693520000|2024-08-15 03:45:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723693620000|2024-08-15 03:47:00|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|7
1723693640000|2024-08-15 03:47:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|7
1723693650000|2024-08-15 03:47:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723693660000|2024-08-15 03:47:40|50.25|49.95|50.19|49.89|50.25|49.95|50.19|49.89|4
1723693670000|2024-08-15 03:47:50|50.2|49.9|50.21|49.91|50.25|49.95|50.2|49.9|6
1723693690000|2024-08-15 03:48:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723693710000|2024-08-15 03:48:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723693730000|2024-08-15 03:48:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723693740000|2024-08-15 03:49:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723693750000|2024-08-15 03:49:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723693770000|2024-08-15 03:49:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723693780000|2024-08-15 03:49:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723693790000|2024-08-15 03:49:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723693800000|2024-08-15 03:50:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723693820000|2024-08-15 03:50:20|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723693830000|2024-08-15 03:50:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723693840000|2024-08-15 03:50:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|15
1723693850000|2024-08-15 03:50:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723693860000|2024-08-15 03:51:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723693900000|2024-08-15 03:51:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723693920000|2024-08-15 03:52:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723693930000|2024-08-15 03:52:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723693950000|2024-08-15 03:52:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723693960000|2024-08-15 03:52:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723693970000|2024-08-15 03:52:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723693990000|2024-08-15 03:53:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723694000000|2024-08-15 03:53:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723694010000|2024-08-15 03:53:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723694030000|2024-08-15 03:53:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723694040000|2024-08-15 03:54:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723694070000|2024-08-15 03:54:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1723694080000|2024-08-15 03:54:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723694090000|2024-08-15 03:54:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723694100000|2024-08-15 03:55:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723694110000|2024-08-15 03:55:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723694120000|2024-08-15 03:55:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723694130000|2024-08-15 03:55:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723694150000|2024-08-15 03:55:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723694160000|2024-08-15 03:56:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723694170000|2024-08-15 03:56:10|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|6
1723694180000|2024-08-15 03:56:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|12
1723694190000|2024-08-15 03:56:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723694200000|2024-08-15 03:56:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723694210000|2024-08-15 03:56:50|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|11
1723694220000|2024-08-15 03:57:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1723694230000|2024-08-15 03:57:10|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1723694280000|2024-08-15 03:58:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723694290000|2024-08-15 03:58:10|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1723694300000|2024-08-15 03:58:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723694310000|2024-08-15 03:58:30|50.17|49.87|50.17|49.87|50.19|49.89|50.17|49.87|10
1723694320000|2024-08-15 03:58:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723694330000|2024-08-15 03:58:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723694340000|2024-08-15 03:59:00|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|5
1723694350000|2024-08-15 03:59:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723694360000|2024-08-15 03:59:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723694370000|2024-08-15 03:59:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723694380000|2024-08-15 03:59:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723694390000|2024-08-15 03:59:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723694400000|2024-08-15 04:00:00|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|9
1723694420000|2024-08-15 04:00:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1723694430000|2024-08-15 04:00:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|9
1723694440000|2024-08-15 04:00:40|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|7
1723694460000|2024-08-15 04:01:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723694470000|2024-08-15 04:01:10|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1723694480000|2024-08-15 04:01:20|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1723694490000|2024-08-15 04:01:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723694500000|2024-08-15 04:01:40|50.2|49.9|50.2|49.9|50.2|49.9|50.18|49.88|12
1723694510000|2024-08-15 04:01:50|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|14
1723694520000|2024-08-15 04:02:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723694530000|2024-08-15 04:02:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723694540000|2024-08-15 04:02:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723694550000|2024-08-15 04:02:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723694560000|2024-08-15 04:02:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|5
1723694570000|2024-08-15 04:02:50|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723694580000|2024-08-15 04:03:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|11
1723694590000|2024-08-15 04:03:10|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|4
1723694600000|2024-08-15 04:03:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|6
1723694610000|2024-08-15 04:03:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|10
1723694620000|2024-08-15 04:03:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723694630000|2024-08-15 04:03:50|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1723694640000|2024-08-15 04:04:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723694650000|2024-08-15 04:04:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723694660000|2024-08-15 04:04:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723694670000|2024-08-15 04:04:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723694680000|2024-08-15 04:04:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723694690000|2024-08-15 04:04:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723694700000|2024-08-15 04:05:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|6
1723694710000|2024-08-15 04:05:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723694720000|2024-08-15 04:05:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723694730000|2024-08-15 04:05:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723694740000|2024-08-15 04:05:40|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1723694750000|2024-08-15 04:05:50|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|6
1723694760000|2024-08-15 04:06:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723694780000|2024-08-15 04:06:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723694790000|2024-08-15 04:06:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723694800000|2024-08-15 04:06:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723694810000|2024-08-15 04:06:50|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723694820000|2024-08-15 04:07:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|5
1723694840000|2024-08-15 04:07:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723694850000|2024-08-15 04:07:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723694870000|2024-08-15 04:07:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723694880000|2024-08-15 04:08:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723694890000|2024-08-15 04:08:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723694900000|2024-08-15 04:08:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723694910000|2024-08-15 04:08:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723694920000|2024-08-15 04:08:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723694930000|2024-08-15 04:08:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723694950000|2024-08-15 04:09:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723694960000|2024-08-15 04:09:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723694990000|2024-08-15 04:09:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723695000000|2024-08-15 04:10:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723695010000|2024-08-15 04:10:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723695020000|2024-08-15 04:10:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723695040000|2024-08-15 04:10:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723695050000|2024-08-15 04:10:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723695090000|2024-08-15 04:11:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723695120000|2024-08-15 04:12:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723695130000|2024-08-15 04:12:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|13
1723695140000|2024-08-15 04:12:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723695160000|2024-08-15 04:12:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723695170000|2024-08-15 04:12:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723695180000|2024-08-15 04:13:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723695190000|2024-08-15 04:13:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723695200000|2024-08-15 04:13:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723695210000|2024-08-15 04:13:30|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|9
1723695220000|2024-08-15 04:13:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723695230000|2024-08-15 04:13:50|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|6
1723695240000|2024-08-15 04:14:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|7
1723695250000|2024-08-15 04:14:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|12
1723695260000|2024-08-15 04:14:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|8
1723695270000|2024-08-15 04:14:30|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|5
1723695280000|2024-08-15 04:14:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723695300000|2024-08-15 04:15:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723695310000|2024-08-15 04:15:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723695330000|2024-08-15 04:15:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723695340000|2024-08-15 04:15:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|7
1723695350000|2024-08-15 04:15:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723695360000|2024-08-15 04:16:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723695370000|2024-08-15 04:16:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723695380000|2024-08-15 04:16:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723695390000|2024-08-15 04:16:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723695400000|2024-08-15 04:16:40|50.22|49.92|50.21|49.91|50.26|49.96|50.21|49.91|12
1723695410000|2024-08-15 04:16:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1723695420000|2024-08-15 04:17:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1723695440000|2024-08-15 04:17:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723695450000|2024-08-15 04:17:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723695460000|2024-08-15 04:17:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723695470000|2024-08-15 04:17:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723695480000|2024-08-15 04:18:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723695500000|2024-08-15 04:18:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723695530000|2024-08-15 04:18:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1723695540000|2024-08-15 04:19:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723695560000|2024-08-15 04:19:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723695570000|2024-08-15 04:19:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723695580000|2024-08-15 04:19:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723695590000|2024-08-15 04:19:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723695600000|2024-08-15 04:20:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723695610000|2024-08-15 04:20:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723695630000|2024-08-15 04:20:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723695640000|2024-08-15 04:20:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|12
1723695650000|2024-08-15 04:20:50|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723695660000|2024-08-15 04:21:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723695670000|2024-08-15 04:21:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1723695680000|2024-08-15 04:21:20|50.19|49.89|50.23|49.93|50.25|49.95|50.19|49.89|15
1723695690000|2024-08-15 04:21:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723695700000|2024-08-15 04:21:40|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|3
1723695710000|2024-08-15 04:21:50|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|18
1723695720000|2024-08-15 04:22:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723695730000|2024-08-15 04:22:10|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|9
1723695740000|2024-08-15 04:22:20|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|10
1723695750000|2024-08-15 04:22:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723695760000|2024-08-15 04:22:40|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|12
1723695770000|2024-08-15 04:22:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723695780000|2024-08-15 04:23:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1723695790000|2024-08-15 04:23:10|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|5
1723695800000|2024-08-15 04:23:20|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|5
1723695830000|2024-08-15 04:23:50|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723695840000|2024-08-15 04:24:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|8
1723695850000|2024-08-15 04:24:10|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|6
1723695860000|2024-08-15 04:24:20|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|7
1723695870000|2024-08-15 04:24:30|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1723695890000|2024-08-15 04:24:50|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|6
1723695900000|2024-08-15 04:25:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|12
1723695910000|2024-08-15 04:25:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723695920000|2024-08-15 04:25:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723695930000|2024-08-15 04:25:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723695940000|2024-08-15 04:25:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723695960000|2024-08-15 04:26:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723695970000|2024-08-15 04:26:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723695980000|2024-08-15 04:26:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723695990000|2024-08-15 04:26:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723696000000|2024-08-15 04:26:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723696010000|2024-08-15 04:26:50|50.24|49.94|50.24|49.94|50.25|49.95|50.2|49.9|8
1723696020000|2024-08-15 04:27:00|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|9
1723696030000|2024-08-15 04:27:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723696040000|2024-08-15 04:27:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723696080000|2024-08-15 04:28:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|3
1723696110000|2024-08-15 04:28:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723696120000|2024-08-15 04:28:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696140000|2024-08-15 04:29:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723696150000|2024-08-15 04:29:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696160000|2024-08-15 04:29:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723696170000|2024-08-15 04:29:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723696180000|2024-08-15 04:29:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723696190000|2024-08-15 04:29:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723696200000|2024-08-15 04:30:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723696210000|2024-08-15 04:30:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696240000|2024-08-15 04:30:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723696250000|2024-08-15 04:30:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1723696260000|2024-08-15 04:31:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723696270000|2024-08-15 04:31:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723696280000|2024-08-15 04:31:20|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|6
1723696300000|2024-08-15 04:31:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723696320000|2024-08-15 04:32:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723696340000|2024-08-15 04:32:20|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|3
1723696350000|2024-08-15 04:32:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723696360000|2024-08-15 04:32:40|50.26|49.96|50.21|49.91|50.26|49.96|50.21|49.91|5
1723696380000|2024-08-15 04:33:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723696390000|2024-08-15 04:33:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723696400000|2024-08-15 04:33:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723696410000|2024-08-15 04:33:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723696420000|2024-08-15 04:33:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723696430000|2024-08-15 04:33:50|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|3
1723696440000|2024-08-15 04:34:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1723696450000|2024-08-15 04:34:10|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|7
1723696460000|2024-08-15 04:34:20|50.24|49.94|50.23|49.93|50.25|49.95|50.22|49.92|8
1723696470000|2024-08-15 04:34:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723696480000|2024-08-15 04:34:40|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|4
1723696490000|2024-08-15 04:34:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723696500000|2024-08-15 04:35:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723696510000|2024-08-15 04:35:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723696520000|2024-08-15 04:35:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723696530000|2024-08-15 04:35:30|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|4
1723696540000|2024-08-15 04:35:40|50.25|49.95|50.22|49.92|50.26|49.96|50.22|49.92|4
1723696560000|2024-08-15 04:36:00|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|6
1723696570000|2024-08-15 04:36:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723696580000|2024-08-15 04:36:20|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|4
1723696590000|2024-08-15 04:36:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1723696600000|2024-08-15 04:36:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723696610000|2024-08-15 04:36:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696620000|2024-08-15 04:37:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723696630000|2024-08-15 04:37:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|8
1723696640000|2024-08-15 04:37:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|16
1723696650000|2024-08-15 04:37:30|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|4
1723696670000|2024-08-15 04:37:50|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723696680000|2024-08-15 04:38:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723696690000|2024-08-15 04:38:10|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|10
1723696700000|2024-08-15 04:38:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696720000|2024-08-15 04:38:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723696740000|2024-08-15 04:39:00|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|5
1723696780000|2024-08-15 04:39:40|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|6
1723696790000|2024-08-15 04:39:50|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|10
1723696800000|2024-08-15 04:40:00|50.24|49.94|50.2|49.9|50.24|49.94|50.2|49.9|5
1723696840000|2024-08-15 04:40:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|7
1723696850000|2024-08-15 04:40:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723696860000|2024-08-15 04:41:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723696870000|2024-08-15 04:41:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723696880000|2024-08-15 04:41:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723696900000|2024-08-15 04:41:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723696910000|2024-08-15 04:41:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723696920000|2024-08-15 04:42:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723696980000|2024-08-15 04:43:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723697000000|2024-08-15 04:43:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723697010000|2024-08-15 04:43:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723697020000|2024-08-15 04:43:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723697070000|2024-08-15 04:44:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723697080000|2024-08-15 04:44:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723697110000|2024-08-15 04:45:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723697120000|2024-08-15 04:45:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697130000|2024-08-15 04:45:30|50.19|49.89|50.15|49.85|50.19|49.89|50.15|49.85|6
1723697140000|2024-08-15 04:45:40|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|4
1723697150000|2024-08-15 04:45:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723697160000|2024-08-15 04:46:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|8
1723697170000|2024-08-15 04:46:10|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|10
1723697180000|2024-08-15 04:46:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723697190000|2024-08-15 04:46:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723697200000|2024-08-15 04:46:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723697220000|2024-08-15 04:47:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723697230000|2024-08-15 04:47:10|50.21|49.91|50.23|49.93|50.25|49.95|50.21|49.91|12
1723697240000|2024-08-15 04:47:20|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|11
1723697250000|2024-08-15 04:47:30|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|6
1723697260000|2024-08-15 04:47:40|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|7
1723697270000|2024-08-15 04:47:50|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|6
1723697280000|2024-08-15 04:48:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|6
1723697290000|2024-08-15 04:48:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1723697300000|2024-08-15 04:48:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1723697310000|2024-08-15 04:48:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723697320000|2024-08-15 04:48:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723697330000|2024-08-15 04:48:50|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|5
1723697340000|2024-08-15 04:49:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723697350000|2024-08-15 04:49:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1723697360000|2024-08-15 04:49:20|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|9
1723697370000|2024-08-15 04:49:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1723697380000|2024-08-15 04:49:40|50.25|49.95|50.18|49.88|50.25|49.95|50.18|49.88|8
1723697390000|2024-08-15 04:49:50|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723697400000|2024-08-15 04:50:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723697410000|2024-08-15 04:50:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723697420000|2024-08-15 04:50:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1723697430000|2024-08-15 04:50:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723697440000|2024-08-15 04:50:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723697450000|2024-08-15 04:50:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697460000|2024-08-15 04:51:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723697470000|2024-08-15 04:51:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|7
1723697480000|2024-08-15 04:51:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|7
1723697490000|2024-08-15 04:51:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697500000|2024-08-15 04:51:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723697510000|2024-08-15 04:51:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723697530000|2024-08-15 04:52:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723697540000|2024-08-15 04:52:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723697550000|2024-08-15 04:52:30|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723697560000|2024-08-15 04:52:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697570000|2024-08-15 04:52:50|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723697580000|2024-08-15 04:53:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697590000|2024-08-15 04:53:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723697600000|2024-08-15 04:53:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723697610000|2024-08-15 04:53:30|50.21|49.91|50.24|49.94|50.24|49.94|50.2|49.9|5
1723697620000|2024-08-15 04:53:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|12
1723697630000|2024-08-15 04:53:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723697650000|2024-08-15 04:54:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723697670000|2024-08-15 04:54:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723697680000|2024-08-15 04:54:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723697690000|2024-08-15 04:54:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723697700000|2024-08-15 04:55:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723697710000|2024-08-15 04:55:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723697730000|2024-08-15 04:55:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723697750000|2024-08-15 04:55:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723697760000|2024-08-15 04:56:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|6
1723697770000|2024-08-15 04:56:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723697780000|2024-08-15 04:56:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1723697790000|2024-08-15 04:56:30|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|5
1723697800000|2024-08-15 04:56:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723697810000|2024-08-15 04:56:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723697820000|2024-08-15 04:57:00|50.24|49.94|50.2|49.9|50.25|49.95|50.2|49.9|12
1723697830000|2024-08-15 04:57:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723697840000|2024-08-15 04:57:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697850000|2024-08-15 04:57:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723697860000|2024-08-15 04:57:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723697870000|2024-08-15 04:57:50|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|8
1723697880000|2024-08-15 04:58:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723697920000|2024-08-15 04:58:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723697930000|2024-08-15 04:58:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723697950000|2024-08-15 04:59:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723697970000|2024-08-15 04:59:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723697980000|2024-08-15 04:59:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723698000000|2024-08-15 05:00:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723698010000|2024-08-15 05:00:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723698030000|2024-08-15 05:00:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723698040000|2024-08-15 05:00:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723698050000|2024-08-15 05:00:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723698060000|2024-08-15 05:01:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|12
1723698070000|2024-08-15 05:01:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723698090000|2024-08-15 05:01:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723698120000|2024-08-15 05:02:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723698130000|2024-08-15 05:02:10|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|6
1723698140000|2024-08-15 05:02:20|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|7
1723698150000|2024-08-15 05:02:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723698170000|2024-08-15 05:02:50|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723698180000|2024-08-15 05:03:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723698190000|2024-08-15 05:03:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723698200000|2024-08-15 05:03:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723698210000|2024-08-15 05:03:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723698220000|2024-08-15 05:03:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698240000|2024-08-15 05:04:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723698250000|2024-08-15 05:04:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698260000|2024-08-15 05:04:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723698270000|2024-08-15 05:04:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698280000|2024-08-15 05:04:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|6
1723698290000|2024-08-15 05:04:50|50.05|49.75|50.09|49.79|50.09|49.79|50.05|49.75|5
1723698300000|2024-08-15 05:05:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723698310000|2024-08-15 05:05:10|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|8
1723698320000|2024-08-15 05:05:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723698330000|2024-08-15 05:05:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723698340000|2024-08-15 05:05:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723698360000|2024-08-15 05:06:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723698370000|2024-08-15 05:06:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723698400000|2024-08-15 05:06:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723698410000|2024-08-15 05:06:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723698420000|2024-08-15 05:07:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723698430000|2024-08-15 05:07:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698440000|2024-08-15 05:07:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723698450000|2024-08-15 05:07:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698460000|2024-08-15 05:07:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723698490000|2024-08-15 05:08:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723698510000|2024-08-15 05:08:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723698580000|2024-08-15 05:09:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723698590000|2024-08-15 05:09:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723698620000|2024-08-15 05:10:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723698630000|2024-08-15 05:10:30|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|3
1723698640000|2024-08-15 05:10:40|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|3
1723698770000|2024-08-15 05:12:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723698780000|2024-08-15 05:13:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723698790000|2024-08-15 05:13:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723698820000|2024-08-15 05:13:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723698830000|2024-08-15 05:13:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723698890000|2024-08-15 05:14:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723698900000|2024-08-15 05:15:00|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|9
1723698910000|2024-08-15 05:15:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723698920000|2024-08-15 05:15:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1723698930000|2024-08-15 05:15:30|50.11|49.81|50.09|49.79|50.12|49.82|50.09|49.79|5
1723698940000|2024-08-15 05:15:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723698950000|2024-08-15 05:15:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|9
1723698980000|2024-08-15 05:16:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723699000000|2024-08-15 05:16:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723699020000|2024-08-15 05:17:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723699030000|2024-08-15 05:17:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723699040000|2024-08-15 05:17:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723699070000|2024-08-15 05:17:50|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|6
1723699090000|2024-08-15 05:18:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723699110000|2024-08-15 05:18:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723699120000|2024-08-15 05:18:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723699140000|2024-08-15 05:19:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723699160000|2024-08-15 05:19:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723699170000|2024-08-15 05:19:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1723699180000|2024-08-15 05:19:40|50.06|49.76|50.03|49.73|50.06|49.76|50.02|49.72|12
1723699190000|2024-08-15 05:19:50|50.04|49.74|49.99|49.69|50.04|49.74|49.99|49.69|12
1723699200000|2024-08-15 05:20:00|49.96|49.66|49.96|49.66|49.98|49.68|49.94|49.64|6
1723699210000|2024-08-15 05:20:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|9
1723699220000|2024-08-15 05:20:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|9
1723699230000|2024-08-15 05:20:30|49.93|49.63|49.86|49.56|49.93|49.63|49.84|49.54|12
1723699240000|2024-08-15 05:20:40|49.88|49.58|49.95|49.65|49.95|49.65|49.88|49.58|15
1723699250000|2024-08-15 05:20:50|49.94|49.64|49.96|49.66|49.97|49.67|49.94|49.64|9
1723699260000|2024-08-15 05:21:00|49.97|49.67|49.97|49.67|49.97|49.67|49.95|49.65|11
1723699270000|2024-08-15 05:21:10|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|6
1723699280000|2024-08-15 05:21:20|49.98|49.68|50.02|49.72|50.02|49.72|49.98|49.68|7
1723699290000|2024-08-15 05:21:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1723699300000|2024-08-15 05:21:40|50.08|49.78|50.07|49.77|50.09|49.79|50.05|49.75|17
1723699310000|2024-08-15 05:21:50|50.08|49.78|50.05|49.75|50.09|49.79|50.05|49.75|6
1723699320000|2024-08-15 05:22:00|50.06|49.76|50.06|49.76|50.06|49.76|50.01|49.71|13
1723699330000|2024-08-15 05:22:10|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|8
1723699340000|2024-08-15 05:22:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723699350000|2024-08-15 05:22:30|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|12
1723699360000|2024-08-15 05:22:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|10
1723699380000|2024-08-15 05:23:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723699390000|2024-08-15 05:23:10|50.07|49.77|50.09|49.79|50.09|49.79|50.06|49.76|7
1723699400000|2024-08-15 05:23:20|50.1|49.8|50.12|49.82|50.12|49.82|50.09|49.79|5
1723699410000|2024-08-15 05:23:30|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|8
1723699420000|2024-08-15 05:23:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723699430000|2024-08-15 05:23:50|50.13|49.83|50.15|49.85|50.16|49.86|50.13|49.83|9
1723699440000|2024-08-15 05:24:00|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|4
1723699450000|2024-08-15 05:24:10|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|7
1723699460000|2024-08-15 05:24:20|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|7
1723699470000|2024-08-15 05:24:30|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|14
1723699480000|2024-08-15 05:24:40|50.14|49.84|50.09|49.79|50.14|49.84|50.09|49.79|9
1723699490000|2024-08-15 05:24:50|50.1|49.8|50.13|49.83|50.13|49.83|50.09|49.79|9
1723699500000|2024-08-15 05:25:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1723699510000|2024-08-15 05:25:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1723699520000|2024-08-15 05:25:20|50.14|49.84|50.12|49.82|50.15|49.85|50.12|49.82|12
1723699530000|2024-08-15 05:25:30|50.14|49.84|50.1|49.8|50.14|49.84|50.09|49.79|6
1723699540000|2024-08-15 05:25:40|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|9
1723699550000|2024-08-15 05:25:50|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|9
1723699560000|2024-08-15 05:26:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|9
1723699570000|2024-08-15 05:26:10|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|10
1723699580000|2024-08-15 05:26:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|8
1723699590000|2024-08-15 05:26:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1723699600000|2024-08-15 05:26:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723699610000|2024-08-15 05:26:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723699620000|2024-08-15 05:27:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723699630000|2024-08-15 05:27:10|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|7
1723699640000|2024-08-15 05:27:20|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|7
1723699650000|2024-08-15 05:27:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1723699660000|2024-08-15 05:27:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723699670000|2024-08-15 05:27:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723699700000|2024-08-15 05:28:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723699710000|2024-08-15 05:28:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723699730000|2024-08-15 05:28:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723699740000|2024-08-15 05:29:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723699750000|2024-08-15 05:29:10|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|4
1723699760000|2024-08-15 05:29:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723699770000|2024-08-15 05:29:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723699790000|2024-08-15 05:29:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723699800000|2024-08-15 05:30:00|50.14|49.84|50.14|49.84|50.14|49.84|50.11|49.81|10
1723699810000|2024-08-15 05:30:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723699820000|2024-08-15 05:30:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1723699830000|2024-08-15 05:30:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723699860000|2024-08-15 05:31:00|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723699870000|2024-08-15 05:31:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723699880000|2024-08-15 05:31:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723699890000|2024-08-15 05:31:30|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1723699900000|2024-08-15 05:31:40|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1723699910000|2024-08-15 05:31:50|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723699920000|2024-08-15 05:32:00|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|6
1723699930000|2024-08-15 05:32:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|9
1723699960000|2024-08-15 05:32:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723699970000|2024-08-15 05:32:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723699980000|2024-08-15 05:33:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723700010000|2024-08-15 05:33:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723700020000|2024-08-15 05:33:40|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|6
1723700030000|2024-08-15 05:33:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|6
1723700040000|2024-08-15 05:34:00|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|3
1723700050000|2024-08-15 05:34:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723700060000|2024-08-15 05:34:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723700070000|2024-08-15 05:34:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723700090000|2024-08-15 05:34:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723700100000|2024-08-15 05:35:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723700110000|2024-08-15 05:35:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723700120000|2024-08-15 05:35:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723700130000|2024-08-15 05:35:30|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723700140000|2024-08-15 05:35:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723700150000|2024-08-15 05:35:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723700160000|2024-08-15 05:36:00|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|4
1723700170000|2024-08-15 05:36:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|7
1723700180000|2024-08-15 05:36:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723700190000|2024-08-15 05:36:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723700200000|2024-08-15 05:36:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1723700210000|2024-08-15 05:36:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723700220000|2024-08-15 05:37:00|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723700230000|2024-08-15 05:37:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|10
1723700240000|2024-08-15 05:37:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723700250000|2024-08-15 05:37:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723700280000|2024-08-15 05:38:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723700310000|2024-08-15 05:38:30|50.14|49.84|50.14|49.84|50.16|49.86|50.14|49.84|5
1723700320000|2024-08-15 05:38:40|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|8
1723700330000|2024-08-15 05:38:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1723700340000|2024-08-15 05:39:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1723700350000|2024-08-15 05:39:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|11
1723700360000|2024-08-15 05:39:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1723700370000|2024-08-15 05:39:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723700380000|2024-08-15 05:39:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|10
1723700390000|2024-08-15 05:39:50|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|6
1723700400000|2024-08-15 05:40:00|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|6
1723700410000|2024-08-15 05:40:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723700420000|2024-08-15 05:40:20|50.12|49.82|50.05|49.75|50.12|49.82|50.05|49.75|11
1723700430000|2024-08-15 05:40:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723700440000|2024-08-15 05:40:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|6
1723700450000|2024-08-15 05:40:50|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|6
1723700460000|2024-08-15 05:41:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1723700470000|2024-08-15 05:41:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|9
1723700480000|2024-08-15 05:41:20|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|8
1723700490000|2024-08-15 05:41:30|50.03|49.73|50.02|49.72|50.04|49.74|50.01|49.71|16
1723700500000|2024-08-15 05:41:40|50.03|49.73|50.05|49.75|50.05|49.75|50.02|49.72|14
1723700510000|2024-08-15 05:41:50|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|12
1723700520000|2024-08-15 05:42:00|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|13
1723700530000|2024-08-15 05:42:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1723700540000|2024-08-15 05:42:20|50.03|49.73|50|49.7|50.03|49.73|50|49.7|11
1723700550000|2024-08-15 05:42:30|49.99|49.69|49.96|49.66|49.99|49.69|49.95|49.65|19
1723700560000|2024-08-15 05:42:40|49.95|49.65|49.92|49.62|49.96|49.66|49.92|49.62|16
1723700570000|2024-08-15 05:42:50|49.93|49.63|49.93|49.63|49.96|49.66|49.93|49.63|11
1723700580000|2024-08-15 05:43:00|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|11
1723700590000|2024-08-15 05:43:10|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|12
1723700600000|2024-08-15 05:43:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|12
1723700610000|2024-08-15 05:43:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1723700620000|2024-08-15 05:43:40|49.93|49.63|49.94|49.64|49.94|49.64|49.92|49.62|12
1723700630000|2024-08-15 05:43:50|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|9
1723700640000|2024-08-15 05:44:00|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|12
1723700650000|2024-08-15 05:44:10|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|8
1723700660000|2024-08-15 05:44:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1723700670000|2024-08-15 05:44:30|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|7
1723700680000|2024-08-15 05:44:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1723700690000|2024-08-15 05:44:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1723700700000|2024-08-15 05:45:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723700710000|2024-08-15 05:45:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1723700740000|2024-08-15 05:45:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723700750000|2024-08-15 05:45:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|8
1723700760000|2024-08-15 05:46:00|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|8
1723700780000|2024-08-15 05:46:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1723700810000|2024-08-15 05:46:50|49.91|49.61|49.88|49.58|49.91|49.61|49.87|49.57|7
1723700820000|2024-08-15 05:47:00|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|4
1723700830000|2024-08-15 05:47:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|14
1723700840000|2024-08-15 05:47:20|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|13
1723700850000|2024-08-15 05:47:30|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|16
1723700860000|2024-08-15 05:47:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|14
1723700870000|2024-08-15 05:47:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1723700880000|2024-08-15 05:48:00|49.83|49.53|49.82|49.52|49.84|49.54|49.81|49.51|10
1723700890000|2024-08-15 05:48:10|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|12
1723700900000|2024-08-15 05:48:20|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|4
1723700910000|2024-08-15 05:48:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1723700920000|2024-08-15 05:48:40|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1723700930000|2024-08-15 05:48:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723700940000|2024-08-15 05:49:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1723700950000|2024-08-15 05:49:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1723700980000|2024-08-15 05:49:40|49.82|49.52|49.84|49.54|49.84|49.54|49.81|49.51|4
1723700990000|2024-08-15 05:49:50|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1723701000000|2024-08-15 05:50:00|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1723701010000|2024-08-15 05:50:10|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|7
1723701020000|2024-08-15 05:50:20|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1723701030000|2024-08-15 05:50:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1723701050000|2024-08-15 05:50:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1723701060000|2024-08-15 05:51:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|14
1723701070000|2024-08-15 05:51:10|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|8
1723701080000|2024-08-15 05:51:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|8
1723701090000|2024-08-15 05:51:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|14
1723701100000|2024-08-15 05:51:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|11
1723701110000|2024-08-15 05:51:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1723701120000|2024-08-15 05:52:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|8
1723701130000|2024-08-15 05:52:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1723701140000|2024-08-15 05:52:20|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|5
1723701160000|2024-08-15 05:52:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723701170000|2024-08-15 05:52:50|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1723701200000|2024-08-15 05:53:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1723701220000|2024-08-15 05:53:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723701230000|2024-08-15 05:53:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723701240000|2024-08-15 05:54:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1723701250000|2024-08-15 05:54:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723701260000|2024-08-15 05:54:20|49.8|49.5|49.77|49.47|49.8|49.5|49.76|49.46|5
1723701270000|2024-08-15 05:54:30|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|6
1723701280000|2024-08-15 05:54:40|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1723701300000|2024-08-15 05:55:00|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|11
1723701310000|2024-08-15 05:55:10|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|11
1723701320000|2024-08-15 05:55:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723701330000|2024-08-15 05:55:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1723701340000|2024-08-15 05:55:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723701350000|2024-08-15 05:55:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1723701360000|2024-08-15 05:56:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1723701370000|2024-08-15 05:56:10|49.8|49.5|49.84|49.54|49.85|49.55|49.8|49.5|10
1723701380000|2024-08-15 05:56:20|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|4
1723701390000|2024-08-15 05:56:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1723701400000|2024-08-15 05:56:40|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|3
1723701410000|2024-08-15 05:56:50|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1723701430000|2024-08-15 05:57:10|49.77|49.47|49.75|49.45|49.78|49.48|49.74|49.44|7
1723701440000|2024-08-15 05:57:20|49.76|49.46|49.7|49.4|49.76|49.46|49.69|49.39|10
1723701450000|2024-08-15 05:57:30|49.69|49.39|49.68|49.38|49.7|49.4|49.66|49.36|10
1723701460000|2024-08-15 05:57:40|49.66|49.36|49.74|49.44|49.74|49.44|49.66|49.36|10
1723701470000|2024-08-15 05:57:50|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|8
1723701480000|2024-08-15 05:58:00|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|6
1723701490000|2024-08-15 05:58:10|49.74|49.44|49.7|49.4|49.74|49.44|49.69|49.39|11
1723701500000|2024-08-15 05:58:20|49.68|49.38|49.68|49.38|49.7|49.4|49.68|49.38|4
1723701510000|2024-08-15 05:58:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|12
1723701520000|2024-08-15 05:58:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723701530000|2024-08-15 05:58:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1723701540000|2024-08-15 05:59:00|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|9
1723701550000|2024-08-15 05:59:10|49.72|49.42|49.73|49.43|49.74|49.44|49.71|49.41|6
1723701560000|2024-08-15 05:59:20|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|10
1723701570000|2024-08-15 05:59:30|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|6
1723701580000|2024-08-15 05:59:40|49.74|49.44|49.74|49.44|49.74|49.44|49.72|49.42|8
1723701590000|2024-08-15 05:59:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1723701600000|2024-08-15 06:00:00|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|14
1723701610000|2024-08-15 06:00:10|49.74|49.44|49.72|49.42|49.76|49.46|49.71|49.41|8
1723701620000|2024-08-15 06:00:20|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|8
1723701630000|2024-08-15 06:00:30|49.69|49.39|49.65|49.35|49.69|49.39|49.63|49.33|19
1723701640000|2024-08-15 06:00:40|49.66|49.36|49.66|49.36|49.67|49.37|49.63|49.33|18
1723701650000|2024-08-15 06:00:50|49.65|49.35|49.67|49.37|49.67|49.37|49.64|49.34|15
1723701660000|2024-08-15 06:01:00|49.66|49.36|49.66|49.36|49.68|49.38|49.66|49.36|11
1723701670000|2024-08-15 06:01:10|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|9
1723701680000|2024-08-15 06:01:20|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|8
1723701690000|2024-08-15 06:01:30|49.67|49.37|49.67|49.37|49.67|49.37|49.65|49.35|9
1723701700000|2024-08-15 06:01:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|11
1723701710000|2024-08-15 06:01:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1723701720000|2024-08-15 06:02:00|49.67|49.37|49.64|49.34|49.67|49.37|49.63|49.33|13
1723701730000|2024-08-15 06:02:10|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|11
1723701740000|2024-08-15 06:02:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|10
1723701750000|2024-08-15 06:02:30|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|3
1723701770000|2024-08-15 06:02:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|2
1723701780000|2024-08-15 06:03:00|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1723701800000|2024-08-15 06:03:20|49.65|49.35|49.65|49.35|49.67|49.37|49.64|49.34|6
1723701810000|2024-08-15 06:03:30|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|7
1723701820000|2024-08-15 06:03:40|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|4
1723701830000|2024-08-15 06:03:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723701840000|2024-08-15 06:04:00|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1723701850000|2024-08-15 06:04:10|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1723701860000|2024-08-15 06:04:20|49.69|49.39|49.75|49.45|49.76|49.46|49.69|49.39|11
1723701870000|2024-08-15 06:04:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1723701880000|2024-08-15 06:04:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1723701890000|2024-08-15 06:04:50|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1723701900000|2024-08-15 06:05:00|49.82|49.52|49.84|49.54|49.85|49.55|49.81|49.51|14
1723701910000|2024-08-15 06:05:10|49.83|49.53|49.8|49.5|49.83|49.53|49.79|49.49|10
1723701920000|2024-08-15 06:05:20|49.78|49.48|49.83|49.53|49.84|49.54|49.78|49.48|9
1723701930000|2024-08-15 06:05:30|49.84|49.54|49.79|49.49|49.84|49.54|49.79|49.49|7
1723701940000|2024-08-15 06:05:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1723701950000|2024-08-15 06:05:50|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|9
1723701960000|2024-08-15 06:06:00|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1723701970000|2024-08-15 06:06:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|10
1723701980000|2024-08-15 06:06:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723701990000|2024-08-15 06:06:30|49.81|49.51|49.8|49.5|49.84|49.54|49.8|49.5|17
1723702000000|2024-08-15 06:06:40|49.82|49.52|49.83|49.53|49.84|49.54|49.8|49.5|12
1723702010000|2024-08-15 06:06:50|49.82|49.52|49.78|49.48|49.83|49.53|49.78|49.48|8
1723702020000|2024-08-15 06:07:00|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|4
1723702030000|2024-08-15 06:07:10|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|6
1723702050000|2024-08-15 06:07:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1723702060000|2024-08-15 06:07:40|49.79|49.49|49.78|49.48|49.8|49.5|49.77|49.47|9
1723702080000|2024-08-15 06:08:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723702090000|2024-08-15 06:08:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1723702100000|2024-08-15 06:08:20|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|3
1723702110000|2024-08-15 06:08:30|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1723702120000|2024-08-15 06:08:40|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|10
1723702130000|2024-08-15 06:08:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|9
1723702140000|2024-08-15 06:09:00|49.84|49.54|49.8|49.5|49.85|49.55|49.79|49.49|17
1723702160000|2024-08-15 06:09:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1723702170000|2024-08-15 06:09:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|8
1723702180000|2024-08-15 06:09:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1723702190000|2024-08-15 06:09:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1723702200000|2024-08-15 06:10:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|9
1723702210000|2024-08-15 06:10:10|49.79|49.49|49.83|49.53|49.83|49.53|49.77|49.47|9
1723702220000|2024-08-15 06:10:20|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|16
1723702230000|2024-08-15 06:10:30|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|10
1723702240000|2024-08-15 06:10:40|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|9
1723702250000|2024-08-15 06:10:50|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|10
1723702260000|2024-08-15 06:11:00|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|13
1723702270000|2024-08-15 06:11:10|49.88|49.58|49.86|49.56|49.88|49.58|49.85|49.55|11
1723702280000|2024-08-15 06:11:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|17
1723702290000|2024-08-15 06:11:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1723702300000|2024-08-15 06:11:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723702310000|2024-08-15 06:11:50|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|5
1723702320000|2024-08-15 06:12:00|49.87|49.57|49.88|49.58|49.88|49.58|49.85|49.55|10
1723702330000|2024-08-15 06:12:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|6
1723702340000|2024-08-15 06:12:20|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|5
1723702350000|2024-08-15 06:12:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1723702360000|2024-08-15 06:12:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723702380000|2024-08-15 06:13:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723702450000|2024-08-15 06:14:10|49.91|49.61|49.95|49.65|49.96|49.66|49.91|49.61|6
1723702460000|2024-08-15 06:14:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1723702470000|2024-08-15 06:14:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723702480000|2024-08-15 06:14:40|49.95|49.65|49.95|49.65|49.96|49.66|49.93|49.63|5
1723702490000|2024-08-15 06:14:50|49.93|49.63|49.89|49.59|49.95|49.65|49.89|49.59|6
1723702500000|2024-08-15 06:15:00|49.9|49.6|49.92|49.62|49.92|49.62|49.89|49.59|8
1723702510000|2024-08-15 06:15:10|49.94|49.64|49.94|49.64|49.96|49.66|49.94|49.64|5
1723702520000|2024-08-15 06:15:20|49.93|49.63|49.95|49.65|49.95|49.65|49.92|49.62|4
1723702530000|2024-08-15 06:15:30|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1723702540000|2024-08-15 06:15:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723702550000|2024-08-15 06:15:50|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|5
1723702560000|2024-08-15 06:16:00|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|11
1723702570000|2024-08-15 06:16:10|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1723702580000|2024-08-15 06:16:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723702600000|2024-08-15 06:16:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723702610000|2024-08-15 06:16:50|49.93|49.63|49.93|49.63|49.95|49.65|49.93|49.63|3
1723702620000|2024-08-15 06:17:00|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|11
1723702630000|2024-08-15 06:17:10|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|6
1723702640000|2024-08-15 06:17:20|49.9|49.6|49.88|49.58|49.91|49.61|49.88|49.58|15
1723702650000|2024-08-15 06:17:30|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|9
1723702660000|2024-08-15 06:17:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1723702670000|2024-08-15 06:17:50|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|10
1723702680000|2024-08-15 06:18:00|49.86|49.56|49.91|49.61|49.91|49.61|49.86|49.56|12
1723702690000|2024-08-15 06:18:10|49.9|49.6|49.93|49.63|49.94|49.64|49.9|49.6|6
1723702700000|2024-08-15 06:18:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723702720000|2024-08-15 06:18:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1723702730000|2024-08-15 06:18:50|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|8
1723702740000|2024-08-15 06:19:00|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|8
1723702750000|2024-08-15 06:19:10|49.92|49.62|49.93|49.63|49.93|49.63|49.9|49.6|10
1723702760000|2024-08-15 06:19:20|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|12
1723702770000|2024-08-15 06:19:30|49.89|49.59|49.93|49.63|49.94|49.64|49.89|49.59|12
1723702780000|2024-08-15 06:19:40|49.94|49.64|49.94|49.64|49.95|49.65|49.92|49.62|9
1723702790000|2024-08-15 06:19:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723702800000|2024-08-15 06:20:00|49.94|49.64|49.92|49.62|49.96|49.66|49.92|49.62|6
1723702810000|2024-08-15 06:20:10|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|5
1723702820000|2024-08-15 06:20:20|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|13
1723702830000|2024-08-15 06:20:30|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|8
1723702840000|2024-08-15 06:20:40|49.94|49.64|49.91|49.61|49.94|49.64|49.9|49.6|10
1723702850000|2024-08-15 06:20:50|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|17
1723702860000|2024-08-15 06:21:00|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|14
1723702870000|2024-08-15 06:21:10|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|8
1723702880000|2024-08-15 06:21:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1723702890000|2024-08-15 06:21:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1723702900000|2024-08-15 06:21:40|49.91|49.61|49.95|49.65|49.96|49.66|49.9|49.6|12
1723702910000|2024-08-15 06:21:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723702920000|2024-08-15 06:22:00|49.93|49.63|49.9|49.6|49.93|49.63|49.89|49.59|11
1723702930000|2024-08-15 06:22:10|49.89|49.59|49.87|49.57|49.9|49.6|49.86|49.56|17
1723702940000|2024-08-15 06:22:20|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|11
1723702950000|2024-08-15 06:22:30|49.82|49.52|49.75|49.45|49.84|49.54|49.71|49.41|24
1723702960000|2024-08-15 06:22:40|49.77|49.47|49.78|49.48|49.78|49.48|49.75|49.45|20
1723702970000|2024-08-15 06:22:50|49.79|49.49|49.87|49.57|49.87|49.57|49.79|49.49|21
1723702980000|2024-08-15 06:23:00|49.86|49.56|49.83|49.53|49.86|49.56|49.79|49.49|18
1723702990000|2024-08-15 06:23:10|49.82|49.52|49.81|49.51|49.84|49.54|49.79|49.49|19
1723703000000|2024-08-15 06:23:20|49.8|49.5|49.85|49.55|49.85|49.55|49.78|49.48|16
1723703010000|2024-08-15 06:23:30|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|14
1723703020000|2024-08-15 06:23:40|49.84|49.54|49.8|49.5|49.84|49.54|49.79|49.49|16
1723703030000|2024-08-15 06:23:50|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|10
1723703040000|2024-08-15 06:24:00|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|8
1723703050000|2024-08-15 06:24:10|49.86|49.56|49.84|49.54|49.88|49.58|49.81|49.51|19
1723703060000|2024-08-15 06:24:20|49.83|49.53|49.85|49.55|49.85|49.55|49.8|49.5|13
1723703070000|2024-08-15 06:24:30|49.84|49.54|49.83|49.53|49.86|49.56|49.8|49.5|20
1723703080000|2024-08-15 06:24:40|49.82|49.52|49.79|49.49|49.83|49.53|49.78|49.48|10
1723703090000|2024-08-15 06:24:50|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|8
1723703100000|2024-08-15 06:25:00|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|12
1723703110000|2024-08-15 06:25:10|49.77|49.47|49.77|49.47|49.78|49.48|49.74|49.44|9
1723703120000|2024-08-15 06:25:20|49.76|49.46|49.78|49.48|49.79|49.49|49.76|49.46|11
1723703130000|2024-08-15 06:25:30|49.77|49.47|49.77|49.47|49.79|49.49|49.75|49.45|18
1723703140000|2024-08-15 06:25:40|49.75|49.45|49.75|49.45|49.77|49.47|49.74|49.44|14
1723703150000|2024-08-15 06:25:50|49.76|49.46|49.78|49.48|49.79|49.49|49.75|49.45|15
1723703160000|2024-08-15 06:26:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|9
1723703170000|2024-08-15 06:26:10|49.78|49.48|49.81|49.51|49.84|49.54|49.78|49.48|13
1723703180000|2024-08-15 06:26:20|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|14
1723703190000|2024-08-15 06:26:30|49.82|49.52|49.86|49.56|49.87|49.57|49.82|49.52|10
1723703200000|2024-08-15 06:26:40|49.87|49.57|49.84|49.54|49.87|49.57|49.81|49.51|12
1723703210000|2024-08-15 06:26:50|49.85|49.55|49.86|49.56|49.86|49.56|49.83|49.53|10
1723703220000|2024-08-15 06:27:00|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|16
1723703230000|2024-08-15 06:27:10|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|7
1723703240000|2024-08-15 06:27:20|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1723703250000|2024-08-15 06:27:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1723703260000|2024-08-15 06:27:40|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|11
1723703270000|2024-08-15 06:27:50|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|10
1723703280000|2024-08-15 06:28:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1723703290000|2024-08-15 06:28:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|8
1723703300000|2024-08-15 06:28:20|49.87|49.57|49.87|49.57|49.87|49.57|49.84|49.54|14
1723703310000|2024-08-15 06:28:30|49.88|49.58|49.89|49.59|49.89|49.59|49.86|49.56|15
1723703320000|2024-08-15 06:28:40|49.9|49.6|49.9|49.6|49.92|49.62|49.89|49.59|11
1723703330000|2024-08-15 06:28:50|49.91|49.61|49.92|49.62|49.95|49.65|49.9|49.6|14
1723703340000|2024-08-15 06:29:00|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|10
1723703350000|2024-08-15 06:29:10|49.93|49.63|49.9|49.6|49.95|49.65|49.9|49.6|10
1723703360000|2024-08-15 06:29:20|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|10
1723703370000|2024-08-15 06:29:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|9
1723703380000|2024-08-15 06:29:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|8
1723703390000|2024-08-15 06:29:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|6
1723703400000|2024-08-15 06:30:00|49.89|49.59|49.92|49.62|49.94|49.64|49.89|49.59|12
1723703410000|2024-08-15 06:30:10|49.91|49.61|49.94|49.64|49.94|49.64|49.9|49.6|9
1723703420000|2024-08-15 06:30:20|49.95|49.65|49.95|49.65|49.96|49.66|49.94|49.64|6
1723703430000|2024-08-15 06:30:30|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|7
1723703440000|2024-08-15 06:30:40|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723703450000|2024-08-15 06:30:50|50|49.7|49.99|49.69|50|49.7|49.98|49.68|8
1723703460000|2024-08-15 06:31:00|49.97|49.67|49.97|49.67|49.99|49.69|49.97|49.67|6
1723703470000|2024-08-15 06:31:10|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|12
1723703480000|2024-08-15 06:31:20|49.95|49.65|49.9|49.6|49.95|49.65|49.88|49.58|8
1723703490000|2024-08-15 06:31:30|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|6
1723703500000|2024-08-15 06:31:40|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1723703510000|2024-08-15 06:31:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|10
1723703520000|2024-08-15 06:32:00|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|5
1723703530000|2024-08-15 06:32:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|5
1723703540000|2024-08-15 06:32:20|49.85|49.55|49.81|49.51|49.86|49.56|49.81|49.51|7
1723703550000|2024-08-15 06:32:30|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|5
1723703560000|2024-08-15 06:32:40|49.79|49.49|49.8|49.5|49.81|49.51|49.77|49.47|10
1723703570000|2024-08-15 06:32:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|18
1723703580000|2024-08-15 06:33:00|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|15
1723703590000|2024-08-15 06:33:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|13
1723703600000|2024-08-15 06:33:20|49.78|49.48|49.8|49.5|49.81|49.51|49.77|49.47|19
1723703610000|2024-08-15 06:33:30|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|6
1723703630000|2024-08-15 06:33:50|49.79|49.49|49.79|49.49|49.8|49.5|49.77|49.47|8
1723703640000|2024-08-15 06:34:00|49.78|49.48|49.81|49.51|49.82|49.52|49.78|49.48|9
1723703650000|2024-08-15 06:34:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1723703660000|2024-08-15 06:34:20|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|12
1723703670000|2024-08-15 06:34:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1723703680000|2024-08-15 06:34:40|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|12
1723703690000|2024-08-15 06:34:50|49.76|49.46|49.78|49.48|49.79|49.49|49.75|49.45|10
1723703700000|2024-08-15 06:35:00|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|8
1723703710000|2024-08-15 06:35:10|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|19
1723703720000|2024-08-15 06:35:20|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|17
1723703730000|2024-08-15 06:35:30|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|8
1723703740000|2024-08-15 06:35:40|49.79|49.49|49.76|49.46|49.79|49.49|49.74|49.44|13
1723703750000|2024-08-15 06:35:50|49.77|49.47|49.79|49.49|49.79|49.49|49.75|49.45|28
1723703760000|2024-08-15 06:36:00|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|7
1723703770000|2024-08-15 06:36:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|14
1723703780000|2024-08-15 06:36:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|3
1723703790000|2024-08-15 06:36:30|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|12
1723703800000|2024-08-15 06:36:40|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1723703810000|2024-08-15 06:36:50|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|14
1723703820000|2024-08-15 06:37:00|49.77|49.47|49.74|49.44|49.77|49.47|49.72|49.42|12
1723703830000|2024-08-15 06:37:10|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|12
1723703840000|2024-08-15 06:37:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723703850000|2024-08-15 06:37:30|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|5
1723703860000|2024-08-15 06:37:40|49.75|49.45|49.75|49.45|49.77|49.47|49.73|49.43|9
1723703870000|2024-08-15 06:37:50|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|11
1723703880000|2024-08-15 06:38:00|49.76|49.46|49.75|49.45|49.77|49.47|49.74|49.44|12
1723703890000|2024-08-15 06:38:10|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|12
1723703900000|2024-08-15 06:38:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723703910000|2024-08-15 06:38:30|49.76|49.46|49.76|49.46|49.78|49.48|49.75|49.45|11
1723703920000|2024-08-15 06:38:40|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|13
1723703930000|2024-08-15 06:38:50|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|6
1723703940000|2024-08-15 06:39:00|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|19
1723703950000|2024-08-15 06:39:10|49.75|49.45|49.75|49.45|49.76|49.46|49.73|49.43|11
1723703960000|2024-08-15 06:39:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1723703970000|2024-08-15 06:39:30|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|14
1723703980000|2024-08-15 06:39:40|49.74|49.44|49.75|49.45|49.75|49.45|49.72|49.42|7
1723703990000|2024-08-15 06:39:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723704000000|2024-08-15 06:40:00|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|10
1723704010000|2024-08-15 06:40:10|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|9
1723704020000|2024-08-15 06:40:20|49.74|49.44|49.71|49.41|49.74|49.44|49.7|49.4|10
1723704030000|2024-08-15 06:40:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723704040000|2024-08-15 06:40:40|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|6
1723704050000|2024-08-15 06:40:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1723704060000|2024-08-15 06:41:00|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1723704080000|2024-08-15 06:41:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723704090000|2024-08-15 06:41:30|49.7|49.4|49.66|49.36|49.7|49.4|49.65|49.35|6
1723704100000|2024-08-15 06:41:40|49.65|49.35|49.66|49.36|49.67|49.37|49.63|49.33|8
1723704110000|2024-08-15 06:41:50|49.67|49.37|49.69|49.39|49.69|49.39|49.66|49.36|10
1723704120000|2024-08-15 06:42:00|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1723704140000|2024-08-15 06:42:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723704150000|2024-08-15 06:42:30|49.73|49.43|49.72|49.42|49.75|49.45|49.72|49.42|5
1723704160000|2024-08-15 06:42:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1723704170000|2024-08-15 06:42:50|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1723704180000|2024-08-15 06:43:00|49.73|49.43|49.78|49.48|49.78|49.48|49.73|49.43|18
1723704190000|2024-08-15 06:43:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|5
1723704210000|2024-08-15 06:43:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|6
1723704220000|2024-08-15 06:43:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1723704230000|2024-08-15 06:43:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|5
1723704240000|2024-08-15 06:44:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|8
1723704260000|2024-08-15 06:44:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723704270000|2024-08-15 06:44:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1723704280000|2024-08-15 06:44:40|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|4
1723704290000|2024-08-15 06:44:50|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|8
1723704300000|2024-08-15 06:45:00|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|13
1723704310000|2024-08-15 06:45:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|13
1723704320000|2024-08-15 06:45:20|49.83|49.53|49.81|49.51|49.85|49.55|49.81|49.51|9
1723704330000|2024-08-15 06:45:30|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|10
1723704340000|2024-08-15 06:45:40|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|8
1723704350000|2024-08-15 06:45:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1723704360000|2024-08-15 06:46:00|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|7
1723704370000|2024-08-15 06:46:10|49.77|49.47|49.76|49.46|49.77|49.47|49.73|49.43|14
1723704380000|2024-08-15 06:46:20|49.75|49.45|49.69|49.39|49.75|49.45|49.69|49.39|7
1723704390000|2024-08-15 06:46:30|49.7|49.4|49.7|49.4|49.71|49.41|49.68|49.38|9
1723704400000|2024-08-15 06:46:40|49.71|49.41|49.75|49.45|49.76|49.46|49.71|49.41|15
1723704410000|2024-08-15 06:46:50|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|5
1723704420000|2024-08-15 06:47:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723704430000|2024-08-15 06:47:10|49.77|49.47|49.76|49.46|49.77|49.47|49.74|49.44|15
1723704440000|2024-08-15 06:47:20|49.74|49.44|49.75|49.45|49.75|49.45|49.72|49.42|8
1723704450000|2024-08-15 06:47:30|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|8
1723704460000|2024-08-15 06:47:40|49.72|49.42|49.7|49.4|49.73|49.43|49.7|49.4|5
1723704470000|2024-08-15 06:47:50|49.71|49.41|49.68|49.38|49.71|49.41|49.66|49.36|12
1723704480000|2024-08-15 06:48:00|49.67|49.37|49.7|49.4|49.7|49.4|49.66|49.36|12
1723704490000|2024-08-15 06:48:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723704500000|2024-08-15 06:48:20|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|8
1723704510000|2024-08-15 06:48:30|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|8
1723704520000|2024-08-15 06:48:40|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|13
1723704530000|2024-08-15 06:48:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|8
1723704540000|2024-08-15 06:49:00|49.67|49.37|49.65|49.35|49.67|49.37|49.63|49.33|18
1723704550000|2024-08-15 06:49:10|49.66|49.36|49.69|49.39|49.69|49.39|49.64|49.34|12
1723704560000|2024-08-15 06:49:20|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|7
1723704570000|2024-08-15 06:49:30|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|9
1723704580000|2024-08-15 06:49:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723704600000|2024-08-15 06:50:00|49.68|49.38|49.7|49.4|49.7|49.4|49.67|49.37|5
1723704610000|2024-08-15 06:50:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|10
1723704620000|2024-08-15 06:50:20|49.71|49.41|49.77|49.47|49.77|49.47|49.71|49.41|16
1723704630000|2024-08-15 06:50:30|49.78|49.48|49.76|49.46|49.78|49.48|49.75|49.45|9
1723704640000|2024-08-15 06:50:40|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|9
1723704650000|2024-08-15 06:50:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|8
1723704660000|2024-08-15 06:51:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1723704670000|2024-08-15 06:51:10|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|8
1723704690000|2024-08-15 06:51:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1723704700000|2024-08-15 06:51:40|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1723704710000|2024-08-15 06:51:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1723704720000|2024-08-15 06:52:00|49.79|49.49|49.78|49.48|49.8|49.5|49.76|49.46|13
1723704730000|2024-08-15 06:52:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|14
1723704740000|2024-08-15 06:52:20|49.77|49.47|49.7|49.4|49.78|49.48|49.7|49.4|10
1723704750000|2024-08-15 06:52:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1723704760000|2024-08-15 06:52:40|49.73|49.43|49.71|49.41|49.74|49.44|49.7|49.4|13
1723704770000|2024-08-15 06:52:50|49.7|49.4|49.69|49.39|49.71|49.41|49.68|49.38|8
1723704780000|2024-08-15 06:53:00|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1723704790000|2024-08-15 06:53:10|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|9
1723704800000|2024-08-15 06:53:20|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1723704810000|2024-08-15 06:53:30|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|8
1723704820000|2024-08-15 06:53:40|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1723704830000|2024-08-15 06:53:50|49.73|49.43|49.73|49.43|49.75|49.45|49.73|49.43|11
1723704840000|2024-08-15 06:54:00|49.75|49.45|49.7|49.4|49.75|49.45|49.7|49.4|9
1723704850000|2024-08-15 06:54:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723704860000|2024-08-15 06:54:20|49.69|49.39|49.72|49.42|49.73|49.43|49.69|49.39|11
1723704870000|2024-08-15 06:54:30|49.73|49.43|49.71|49.41|49.74|49.44|49.7|49.4|6
1723704880000|2024-08-15 06:54:40|49.7|49.4|49.69|49.39|49.74|49.44|49.68|49.38|12
1723704890000|2024-08-15 06:54:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1723704900000|2024-08-15 06:55:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1723704910000|2024-08-15 06:55:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|7
1723704920000|2024-08-15 06:55:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1723704930000|2024-08-15 06:55:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723704940000|2024-08-15 06:55:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1723704950000|2024-08-15 06:55:50|49.71|49.41|49.75|49.45|49.75|49.45|49.7|49.4|7
1723704960000|2024-08-15 06:56:00|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|18
1723704970000|2024-08-15 06:56:10|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|12
1723704980000|2024-08-15 06:56:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1723704990000|2024-08-15 06:56:30|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|9
1723705000000|2024-08-15 06:56:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|6
1723705010000|2024-08-15 06:56:50|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|6
1723705020000|2024-08-15 06:57:00|49.74|49.44|49.73|49.43|49.75|49.45|49.71|49.41|19
1723705030000|2024-08-15 06:57:10|49.74|49.44|49.72|49.42|49.74|49.44|49.7|49.4|13
1723705040000|2024-08-15 06:57:20|49.73|49.43|49.74|49.44|49.75|49.45|49.72|49.42|15
1723705050000|2024-08-15 06:57:30|49.72|49.42|49.72|49.42|49.74|49.44|49.72|49.42|8
1723705060000|2024-08-15 06:57:40|49.73|49.43|49.7|49.4|49.74|49.44|49.7|49.4|11
1723705070000|2024-08-15 06:57:50|49.71|49.41|49.73|49.43|49.73|49.43|49.7|49.4|12
1723705080000|2024-08-15 06:58:00|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|11
1723705090000|2024-08-15 06:58:10|49.73|49.43|49.7|49.4|49.74|49.44|49.69|49.39|14
1723705100000|2024-08-15 06:58:20|49.71|49.41|49.74|49.44|49.74|49.44|49.7|49.4|13
1723705110000|2024-08-15 06:58:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1723705120000|2024-08-15 06:58:40|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|5
1723705130000|2024-08-15 06:58:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1723705140000|2024-08-15 06:59:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1723705150000|2024-08-15 06:59:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723705160000|2024-08-15 06:59:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723705170000|2024-08-15 06:59:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723705180000|2024-08-15 06:59:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723705190000|2024-08-15 06:59:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1723705200000|2024-08-15 07:00:00|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|6
1723705210000|2024-08-15 07:00:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1723705220000|2024-08-15 07:00:20|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|8
1723705230000|2024-08-15 07:00:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1723705240000|2024-08-15 07:00:40|49.76|49.46|49.73|49.43|49.77|49.47|49.73|49.43|12
1723705250000|2024-08-15 07:00:50|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|18
1723705260000|2024-08-15 07:01:00|49.72|49.42|49.7|49.4|49.73|49.43|49.68|49.38|14
1723705270000|2024-08-15 07:01:10|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|12
1723705280000|2024-08-15 07:01:20|49.72|49.42|49.73|49.43|49.74|49.44|49.7|49.4|13
1723705290000|2024-08-15 07:01:30|49.72|49.42|49.71|49.41|49.73|49.43|49.7|49.4|5
1723705300000|2024-08-15 07:01:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1723705310000|2024-08-15 07:01:50|49.73|49.43|49.7|49.4|49.73|49.43|49.69|49.39|10
1723705320000|2024-08-15 07:02:00|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|4
1723705330000|2024-08-15 07:02:10|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|14
1723705340000|2024-08-15 07:02:20|49.67|49.37|49.65|49.35|49.68|49.38|49.65|49.35|7
1723705350000|2024-08-15 07:02:30|49.64|49.34|49.61|49.31|49.65|49.35|49.61|49.31|10
1723705360000|2024-08-15 07:02:40|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|11
1723705370000|2024-08-15 07:02:50|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|11
1723705380000|2024-08-15 07:03:00|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|4
1723705390000|2024-08-15 07:03:10|49.57|49.27|49.57|49.27|49.57|49.27|49.54|49.24|13
1723705400000|2024-08-15 07:03:20|49.58|49.28|49.54|49.24|49.58|49.28|49.54|49.24|13
1723705410000|2024-08-15 07:03:30|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|14
1723705420000|2024-08-15 07:03:40|49.55|49.25|49.56|49.26|49.58|49.28|49.55|49.25|14
1723705430000|2024-08-15 07:03:50|49.57|49.27|49.6|49.3|49.62|49.32|49.57|49.27|9
1723705440000|2024-08-15 07:04:00|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|9
1723705450000|2024-08-15 07:04:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723705460000|2024-08-15 07:04:20|49.6|49.3|49.62|49.32|49.63|49.33|49.59|49.29|11
1723705470000|2024-08-15 07:04:30|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|12
1723705480000|2024-08-15 07:04:40|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|14
1723705490000|2024-08-15 07:04:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|10
1723705500000|2024-08-15 07:05:00|49.65|49.35|49.66|49.36|49.66|49.36|49.63|49.33|10
1723705510000|2024-08-15 07:05:10|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|11
1723705520000|2024-08-15 07:05:20|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|11
1723705530000|2024-08-15 07:05:30|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|6
1723705540000|2024-08-15 07:05:40|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|13
1723705550000|2024-08-15 07:05:50|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|6
1723705560000|2024-08-15 07:06:00|49.7|49.4|49.67|49.37|49.71|49.41|49.64|49.34|16
1723705570000|2024-08-15 07:06:10|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|12
1723705580000|2024-08-15 07:06:20|49.64|49.34|49.66|49.36|49.66|49.36|49.63|49.33|9
1723705590000|2024-08-15 07:06:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|8
1723705600000|2024-08-15 07:06:40|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|7
1723705610000|2024-08-15 07:06:50|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|9
1723705620000|2024-08-15 07:07:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|14
1723705630000|2024-08-15 07:07:10|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|18
1723705640000|2024-08-15 07:07:20|49.62|49.32|49.64|49.34|49.65|49.35|49.62|49.32|10
1723705650000|2024-08-15 07:07:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723705660000|2024-08-15 07:07:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1723705670000|2024-08-15 07:07:50|49.63|49.33|49.61|49.31|49.64|49.34|49.61|49.31|11
1723705680000|2024-08-15 07:08:00|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|12
1723705690000|2024-08-15 07:08:10|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|8
1723705700000|2024-08-15 07:08:20|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|10
1723705710000|2024-08-15 07:08:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|6
1723705720000|2024-08-15 07:08:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1723705730000|2024-08-15 07:08:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723705740000|2024-08-15 07:09:00|49.67|49.37|49.7|49.4|49.7|49.4|49.67|49.37|8
1723705750000|2024-08-15 07:09:10|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|6
1723705760000|2024-08-15 07:09:20|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|18
1723705770000|2024-08-15 07:09:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723705780000|2024-08-15 07:09:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723705790000|2024-08-15 07:09:50|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|6
1723705800000|2024-08-15 07:10:00|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|15
1723705810000|2024-08-15 07:10:10|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1723705820000|2024-08-15 07:10:20|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|5
1723705830000|2024-08-15 07:10:30|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|9
1723705840000|2024-08-15 07:10:40|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1723705850000|2024-08-15 07:10:50|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|9
1723705860000|2024-08-15 07:11:00|49.69|49.39|49.76|49.46|49.76|49.46|49.68|49.38|11
1723705870000|2024-08-15 07:11:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1723705880000|2024-08-15 07:11:20|49.78|49.48|49.79|49.49|49.81|49.51|49.78|49.48|7
1723705890000|2024-08-15 07:11:30|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|4
1723705900000|2024-08-15 07:11:40|49.8|49.5|49.8|49.5|49.82|49.52|49.78|49.48|13
1723705910000|2024-08-15 07:11:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|16
1723705920000|2024-08-15 07:12:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|11
1723705930000|2024-08-15 07:12:10|49.8|49.5|49.83|49.53|49.83|49.53|49.79|49.49|8
1723705940000|2024-08-15 07:12:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1723705950000|2024-08-15 07:12:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1723705970000|2024-08-15 07:12:50|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|8
1723705980000|2024-08-15 07:13:00|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|7
1723705990000|2024-08-15 07:13:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723706000000|2024-08-15 07:13:20|49.88|49.58|49.85|49.55|49.89|49.59|49.85|49.55|9
1723706010000|2024-08-15 07:13:30|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1723706020000|2024-08-15 07:13:40|49.86|49.56|49.84|49.54|49.86|49.56|49.8|49.5|9
1723706030000|2024-08-15 07:13:50|49.83|49.53|49.81|49.51|49.84|49.54|49.8|49.5|14
1723706040000|2024-08-15 07:14:00|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|15
1723706050000|2024-08-15 07:14:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723706060000|2024-08-15 07:14:20|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|11
1723706070000|2024-08-15 07:14:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723706080000|2024-08-15 07:14:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1723706090000|2024-08-15 07:14:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1723706100000|2024-08-15 07:15:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|6
1723706110000|2024-08-15 07:15:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1723706120000|2024-08-15 07:15:20|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|4
1723706130000|2024-08-15 07:15:30|49.9|49.6|49.93|49.63|49.93|49.63|49.89|49.59|5
1723706140000|2024-08-15 07:15:40|49.94|49.64|49.91|49.61|49.94|49.64|49.91|49.61|4
1723706150000|2024-08-15 07:15:50|49.9|49.6|49.95|49.65|49.95|49.65|49.9|49.6|5
1723706160000|2024-08-15 07:16:00|49.94|49.64|49.91|49.61|49.94|49.64|49.91|49.61|7
1723706170000|2024-08-15 07:16:10|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1723706180000|2024-08-15 07:16:20|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|6
1723706200000|2024-08-15 07:16:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|11
1723706210000|2024-08-15 07:16:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|6
1723706220000|2024-08-15 07:17:00|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|6
1723706230000|2024-08-15 07:17:10|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1723706240000|2024-08-15 07:17:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|6
1723706250000|2024-08-15 07:17:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1723706260000|2024-08-15 07:17:40|49.91|49.61|49.89|49.59|49.91|49.61|49.88|49.58|5
1723706270000|2024-08-15 07:17:50|49.88|49.58|49.89|49.59|49.9|49.6|49.87|49.57|14
1723706280000|2024-08-15 07:18:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723706290000|2024-08-15 07:18:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1723706310000|2024-08-15 07:18:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1723706320000|2024-08-15 07:18:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1723706330000|2024-08-15 07:18:50|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|11
1723706340000|2024-08-15 07:19:00|49.84|49.54|49.81|49.51|49.86|49.56|49.8|49.5|12
1723706350000|2024-08-15 07:19:10|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|11
1723706360000|2024-08-15 07:19:20|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|5
1723706370000|2024-08-15 07:19:30|49.79|49.49|49.84|49.54|49.85|49.55|49.79|49.49|13
1723706380000|2024-08-15 07:19:40|49.85|49.55|49.85|49.55|49.85|49.55|49.83|49.53|12
1723706390000|2024-08-15 07:19:50|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|15
1723706400000|2024-08-15 07:20:00|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|12
1723706410000|2024-08-15 07:20:10|49.85|49.55|49.88|49.58|49.89|49.59|49.84|49.54|12
1723706420000|2024-08-15 07:20:20|49.87|49.57|49.91|49.61|49.91|49.61|49.86|49.56|17
1723706430000|2024-08-15 07:20:30|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|6
1723706440000|2024-08-15 07:20:40|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|9
1723706450000|2024-08-15 07:20:50|49.89|49.59|49.88|49.58|49.9|49.6|49.87|49.57|14
1723706460000|2024-08-15 07:21:00|49.87|49.57|49.82|49.52|49.88|49.58|49.81|49.51|14
1723706470000|2024-08-15 07:21:10|49.84|49.54|49.89|49.59|49.9|49.6|49.84|49.54|14
1723706480000|2024-08-15 07:21:20|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|7
1723706490000|2024-08-15 07:21:30|49.93|49.63|49.94|49.64|49.95|49.65|49.91|49.61|7
1723706500000|2024-08-15 07:21:40|49.93|49.63|49.94|49.64|49.94|49.64|49.91|49.61|7
1723706510000|2024-08-15 07:21:50|49.95|49.65|49.91|49.61|49.96|49.66|49.91|49.61|6
1723706520000|2024-08-15 07:22:00|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|10
1723706530000|2024-08-15 07:22:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|10
1723706540000|2024-08-15 07:22:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1723706550000|2024-08-15 07:22:30|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|17
1723706560000|2024-08-15 07:22:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1723706570000|2024-08-15 07:22:50|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|4
1723706580000|2024-08-15 07:23:00|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|11
1723706590000|2024-08-15 07:23:10|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1723706600000|2024-08-15 07:23:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1723706610000|2024-08-15 07:23:30|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|4
1723706620000|2024-08-15 07:23:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1723706630000|2024-08-15 07:23:50|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1723706640000|2024-08-15 07:24:00|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|9
1723706650000|2024-08-15 07:24:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1723706660000|2024-08-15 07:24:20|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|7
1723706670000|2024-08-15 07:24:30|49.87|49.57|49.85|49.55|49.88|49.58|49.85|49.55|17
1723706680000|2024-08-15 07:24:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|11
1723706690000|2024-08-15 07:24:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|6
1723706700000|2024-08-15 07:25:00|49.85|49.55|49.84|49.54|49.86|49.56|49.8|49.5|18
1723706710000|2024-08-15 07:25:10|49.83|49.53|49.82|49.52|49.83|49.53|49.8|49.5|18
1723706720000|2024-08-15 07:25:20|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|10
1723706730000|2024-08-15 07:25:30|49.81|49.51|49.84|49.54|49.86|49.56|49.8|49.5|19
1723706740000|2024-08-15 07:25:40|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|16
1723706750000|2024-08-15 07:25:50|49.85|49.55|49.86|49.56|49.87|49.57|49.84|49.54|10
1723706760000|2024-08-15 07:26:00|49.85|49.55|49.85|49.55|49.87|49.57|49.84|49.54|15
1723706770000|2024-08-15 07:26:10|49.86|49.56|49.87|49.57|49.87|49.57|49.85|49.55|11
1723706780000|2024-08-15 07:26:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|14
1723706790000|2024-08-15 07:26:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1723706800000|2024-08-15 07:26:40|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|8
1723706810000|2024-08-15 07:26:50|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|6
1723706820000|2024-08-15 07:27:00|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|13
1723706830000|2024-08-15 07:27:10|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|8
1723706840000|2024-08-15 07:27:20|49.87|49.57|49.87|49.57|49.89|49.59|49.87|49.57|5
1723706850000|2024-08-15 07:27:30|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|12
1723706860000|2024-08-15 07:27:40|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|6
1723706870000|2024-08-15 07:27:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1723706890000|2024-08-15 07:28:10|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|9
1723706900000|2024-08-15 07:28:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1723706910000|2024-08-15 07:28:30|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|9
1723706920000|2024-08-15 07:28:40|49.84|49.54|49.82|49.52|49.86|49.56|49.82|49.52|7
1723706930000|2024-08-15 07:28:50|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|9
1723706940000|2024-08-15 07:29:00|49.83|49.53|49.8|49.5|49.85|49.55|49.8|49.5|21
1723706950000|2024-08-15 07:29:10|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|10
1723706960000|2024-08-15 07:29:20|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|13
1723706970000|2024-08-15 07:29:30|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|17
1723706980000|2024-08-15 07:29:40|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|14
1723706990000|2024-08-15 07:29:50|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|10
1723707000000|2024-08-15 07:30:00|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|12
1723707010000|2024-08-15 07:30:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1723707020000|2024-08-15 07:30:20|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1723707030000|2024-08-15 07:30:30|49.86|49.56|49.85|49.55|49.87|49.57|49.83|49.53|16
1723707040000|2024-08-15 07:30:40|49.84|49.54|49.79|49.49|49.85|49.55|49.78|49.48|17
1723707050000|2024-08-15 07:30:50|49.8|49.5|49.8|49.5|49.82|49.52|49.79|49.49|10
1723707060000|2024-08-15 07:31:00|49.79|49.49|49.85|49.55|49.85|49.55|49.79|49.49|17
1723707070000|2024-08-15 07:31:10|49.86|49.56|49.87|49.57|49.89|49.59|49.84|49.54|20
1723707080000|2024-08-15 07:31:20|49.88|49.58|49.89|49.59|49.9|49.6|49.86|49.56|12
1723707090000|2024-08-15 07:31:30|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|9
1723707100000|2024-08-15 07:31:40|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|11
1723707110000|2024-08-15 07:31:50|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|15
1723707120000|2024-08-15 07:32:00|49.87|49.57|49.87|49.57|49.89|49.59|49.87|49.57|17
1723707130000|2024-08-15 07:32:10|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|10
1723707140000|2024-08-15 07:32:20|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|6
1723707150000|2024-08-15 07:32:30|49.87|49.57|49.85|49.55|49.87|49.57|49.83|49.53|19
1723707160000|2024-08-15 07:32:40|49.83|49.53|49.81|49.51|49.85|49.55|49.8|49.5|16
1723707170000|2024-08-15 07:32:50|49.79|49.49|49.84|49.54|49.85|49.55|49.79|49.49|19
1723707180000|2024-08-15 07:33:00|49.85|49.55|49.84|49.54|49.85|49.55|49.8|49.5|11
1723707190000|2024-08-15 07:33:10|49.85|49.55|49.85|49.55|49.87|49.57|49.84|49.54|15
1723707200000|2024-08-15 07:33:20|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|12
1723707210000|2024-08-15 07:33:30|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|11
1723707220000|2024-08-15 07:33:40|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|17
1723707230000|2024-08-15 07:33:50|49.84|49.54|49.82|49.52|49.84|49.54|49.81|49.51|5
1723707240000|2024-08-15 07:34:00|49.81|49.51|49.86|49.56|49.86|49.56|49.81|49.51|8
1723707250000|2024-08-15 07:34:10|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|12
1723707260000|2024-08-15 07:34:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1723707270000|2024-08-15 07:34:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723707280000|2024-08-15 07:34:40|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|9
1723707290000|2024-08-15 07:34:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|8
1723707300000|2024-08-15 07:35:00|49.85|49.55|49.89|49.59|49.89|49.59|49.85|49.55|13
1723707310000|2024-08-15 07:35:10|49.88|49.58|49.89|49.59|49.91|49.61|49.88|49.58|6
1723707320000|2024-08-15 07:35:20|49.88|49.58|49.95|49.65|49.98|49.68|49.88|49.58|13
1723707330000|2024-08-15 07:35:30|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|4
1723707340000|2024-08-15 07:35:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723707350000|2024-08-15 07:35:50|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1723707360000|2024-08-15 07:36:00|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|8
1723707370000|2024-08-15 07:36:10|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1723707380000|2024-08-15 07:36:20|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|5
1723707390000|2024-08-15 07:36:30|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|6
1723707400000|2024-08-15 07:36:40|50.04|49.74|50.08|49.78|50.09|49.79|50.04|49.74|11
1723707410000|2024-08-15 07:36:50|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|7
1723707420000|2024-08-15 07:37:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|17
1723707430000|2024-08-15 07:37:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723707440000|2024-08-15 07:37:20|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|8
1723707450000|2024-08-15 07:37:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|10
1723707460000|2024-08-15 07:37:40|50.08|49.78|50.06|49.76|50.09|49.79|50.05|49.75|14
1723707470000|2024-08-15 07:37:50|50.05|49.75|50|49.7|50.05|49.75|49.99|49.69|10
1723707480000|2024-08-15 07:38:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|9
1723707490000|2024-08-15 07:38:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|6
1723707500000|2024-08-15 07:38:20|49.98|49.68|50|49.7|50|49.7|49.97|49.67|14
1723707510000|2024-08-15 07:38:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723707520000|2024-08-15 07:38:40|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|13
1723707530000|2024-08-15 07:38:50|50.07|49.77|50.02|49.72|50.07|49.77|50|49.7|12
1723707540000|2024-08-15 07:39:00|50.04|49.74|50.08|49.78|50.08|49.78|50.03|49.73|20
1723707550000|2024-08-15 07:39:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|15
1723707560000|2024-08-15 07:39:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|11
1723707570000|2024-08-15 07:39:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1723707580000|2024-08-15 07:39:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723707590000|2024-08-15 07:39:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723707600000|2024-08-15 07:40:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723707610000|2024-08-15 07:40:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723707620000|2024-08-15 07:40:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723707630000|2024-08-15 07:40:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723707640000|2024-08-15 07:40:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723707650000|2024-08-15 07:40:50|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723707660000|2024-08-15 07:41:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1723707670000|2024-08-15 07:41:10|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|10
1723707690000|2024-08-15 07:41:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1723707700000|2024-08-15 07:41:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|6
1723707710000|2024-08-15 07:41:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723707720000|2024-08-15 07:42:00|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|4
1723707730000|2024-08-15 07:42:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1723707750000|2024-08-15 07:42:30|50|49.7|50.02|49.72|50.02|49.72|50|49.7|5
1723707760000|2024-08-15 07:42:40|50.03|49.73|50.05|49.75|50.07|49.77|50.03|49.73|5
1723707770000|2024-08-15 07:42:50|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|5
1723707780000|2024-08-15 07:43:00|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1723707790000|2024-08-15 07:43:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723707800000|2024-08-15 07:43:20|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723707810000|2024-08-15 07:43:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723707820000|2024-08-15 07:43:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1723707830000|2024-08-15 07:43:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723707840000|2024-08-15 07:44:00|50.09|49.79|50.1|49.8|50.11|49.81|50.08|49.78|10
1723707850000|2024-08-15 07:44:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723707860000|2024-08-15 07:44:20|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1723707870000|2024-08-15 07:44:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723707880000|2024-08-15 07:44:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723707890000|2024-08-15 07:44:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723707900000|2024-08-15 07:45:00|50.11|49.81|50.12|49.82|50.15|49.85|50.1|49.8|9
1723707910000|2024-08-15 07:45:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1723707920000|2024-08-15 07:45:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|7
1723707930000|2024-08-15 07:45:30|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1723707940000|2024-08-15 07:45:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723707950000|2024-08-15 07:45:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|9
1723707960000|2024-08-15 07:46:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723707970000|2024-08-15 07:46:10|50.1|49.8|50.07|49.77|50.1|49.8|50.06|49.76|10
1723707980000|2024-08-15 07:46:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723707990000|2024-08-15 07:46:30|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|5
1723708000000|2024-08-15 07:46:40|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|10
1723708010000|2024-08-15 07:46:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723708020000|2024-08-15 07:47:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723708030000|2024-08-15 07:47:10|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|9
1723708040000|2024-08-15 07:47:20|50.12|49.82|50.1|49.8|50.14|49.84|50.1|49.8|7
1723708050000|2024-08-15 07:47:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|7
1723708060000|2024-08-15 07:47:40|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1723708070000|2024-08-15 07:47:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723708080000|2024-08-15 07:48:00|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723708090000|2024-08-15 07:48:10|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|10
1723708100000|2024-08-15 07:48:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723708120000|2024-08-15 07:48:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723708130000|2024-08-15 07:48:50|50.05|49.75|50.01|49.71|50.06|49.76|50|49.7|9
1723708140000|2024-08-15 07:49:00|50|49.7|50.02|49.72|50.02|49.72|50|49.7|4
1723708150000|2024-08-15 07:49:10|50.01|49.71|50.02|49.72|50.05|49.75|50.01|49.71|10
1723708160000|2024-08-15 07:49:20|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1723708170000|2024-08-15 07:49:30|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|5
1723708180000|2024-08-15 07:49:40|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|6
1723708190000|2024-08-15 07:49:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1723708200000|2024-08-15 07:50:00|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|9
1723708210000|2024-08-15 07:50:10|50.02|49.72|50.01|49.71|50.03|49.73|50|49.7|7
1723708220000|2024-08-15 07:50:20|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1723708230000|2024-08-15 07:50:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|10
1723708240000|2024-08-15 07:50:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723708250000|2024-08-15 07:50:50|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1723708260000|2024-08-15 07:51:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1723708270000|2024-08-15 07:51:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1723708280000|2024-08-15 07:51:20|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|9
1723708290000|2024-08-15 07:51:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723708300000|2024-08-15 07:51:40|50.12|49.82|50.17|49.87|50.18|49.88|50.12|49.82|8
1723708310000|2024-08-15 07:51:50|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|7
1723708320000|2024-08-15 07:52:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723708330000|2024-08-15 07:52:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723708350000|2024-08-15 07:52:30|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723708360000|2024-08-15 07:52:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723708370000|2024-08-15 07:52:50|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|7
1723708380000|2024-08-15 07:53:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723708390000|2024-08-15 07:53:10|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|7
1723708400000|2024-08-15 07:53:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723708410000|2024-08-15 07:53:30|50.17|49.87|50.16|49.86|50.17|49.87|50.14|49.84|7
1723708420000|2024-08-15 07:53:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|7
1723708430000|2024-08-15 07:53:50|50.14|49.84|50.16|49.86|50.17|49.87|50.14|49.84|11
1723708440000|2024-08-15 07:54:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|10
1723708450000|2024-08-15 07:54:10|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723708460000|2024-08-15 07:54:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723708470000|2024-08-15 07:54:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723708480000|2024-08-15 07:54:40|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|8
1723708490000|2024-08-15 07:54:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723708510000|2024-08-15 07:55:10|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1723708520000|2024-08-15 07:55:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723708530000|2024-08-15 07:55:30|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|8
1723708540000|2024-08-15 07:55:40|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|5
1723708550000|2024-08-15 07:55:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723708560000|2024-08-15 07:56:00|50.2|49.9|50.24|49.94|50.25|49.95|50.2|49.9|11
1723708570000|2024-08-15 07:56:10|50.25|49.95|50.31|50.01|50.31|50.01|50.25|49.95|13
1723708580000|2024-08-15 07:56:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|6
1723708590000|2024-08-15 07:56:30|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|12
1723708600000|2024-08-15 07:56:40|50.3|50|50.28|49.98|50.31|50.01|50.27|49.97|8
1723708610000|2024-08-15 07:56:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1723708620000|2024-08-15 07:57:00|50.23|49.93|50.19|49.89|50.23|49.93|50.19|49.89|9
1723708630000|2024-08-15 07:57:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|9
1723708640000|2024-08-15 07:57:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723708650000|2024-08-15 07:57:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723708660000|2024-08-15 07:57:40|50.23|49.93|50.2|49.9|50.24|49.94|50.2|49.9|9
1723708670000|2024-08-15 07:57:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|7
1723708680000|2024-08-15 07:58:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723708690000|2024-08-15 07:58:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723708700000|2024-08-15 07:58:20|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723708710000|2024-08-15 07:58:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723708720000|2024-08-15 07:58:40|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1723708730000|2024-08-15 07:58:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723708740000|2024-08-15 07:59:00|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|5
1723708750000|2024-08-15 07:59:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723708760000|2024-08-15 07:59:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723708770000|2024-08-15 07:59:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|13
1723708780000|2024-08-15 07:59:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723708790000|2024-08-15 07:59:50|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|9
1723708800000|2024-08-15 08:00:00|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|12
1723708810000|2024-08-15 08:00:10|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|9
1723708820000|2024-08-15 08:00:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1723708830000|2024-08-15 08:00:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723708840000|2024-08-15 08:00:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723708850000|2024-08-15 08:00:50|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|9
1723708860000|2024-08-15 08:01:00|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|9
1723708870000|2024-08-15 08:01:10|50.25|49.95|50.2|49.9|50.27|49.97|50.19|49.89|17
1723708880000|2024-08-15 08:01:20|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|8
1723708890000|2024-08-15 08:01:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723708900000|2024-08-15 08:01:40|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1723708920000|2024-08-15 08:02:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|5
1723708930000|2024-08-15 08:02:10|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723708940000|2024-08-15 08:02:20|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|13
1723708950000|2024-08-15 08:02:30|50.15|49.85|50.14|49.84|50.15|49.85|50.11|49.81|5
1723708960000|2024-08-15 08:02:40|50.13|49.83|50.16|49.86|50.16|49.86|50.12|49.82|6
1723708970000|2024-08-15 08:02:50|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1723708980000|2024-08-15 08:03:00|50.16|49.86|50.16|49.86|50.19|49.89|50.16|49.86|11
1723708990000|2024-08-15 08:03:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1723709000000|2024-08-15 08:03:20|50.17|49.87|50.11|49.81|50.17|49.87|50.11|49.81|12
1723709010000|2024-08-15 08:03:30|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|7
1723709020000|2024-08-15 08:03:40|50.09|49.79|50.11|49.81|50.15|49.85|50.09|49.79|11
1723709030000|2024-08-15 08:03:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723709040000|2024-08-15 08:04:00|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|13
1723709050000|2024-08-15 08:04:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|15
1723709060000|2024-08-15 08:04:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723709070000|2024-08-15 08:04:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723709080000|2024-08-15 08:04:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|8
1723709090000|2024-08-15 08:04:50|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|5
1723709100000|2024-08-15 08:05:00|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|6
1723709110000|2024-08-15 08:05:10|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|7
1723709120000|2024-08-15 08:05:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1723709130000|2024-08-15 08:05:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723709140000|2024-08-15 08:05:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1723709150000|2024-08-15 08:05:50|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|9
1723709160000|2024-08-15 08:06:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723709180000|2024-08-15 08:06:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723709190000|2024-08-15 08:06:30|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1723709200000|2024-08-15 08:06:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723709210000|2024-08-15 08:06:50|50.11|49.81|50.09|49.79|50.12|49.82|50.09|49.79|9
1723709220000|2024-08-15 08:07:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723709230000|2024-08-15 08:07:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723709240000|2024-08-15 08:07:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723709250000|2024-08-15 08:07:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723709260000|2024-08-15 08:07:40|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|4
1723709270000|2024-08-15 08:07:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723709280000|2024-08-15 08:08:00|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|10
1723709290000|2024-08-15 08:08:10|50.06|49.76|50.11|49.81|50.11|49.81|50.04|49.74|11
1723709300000|2024-08-15 08:08:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1723709310000|2024-08-15 08:08:30|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|8
1723709320000|2024-08-15 08:08:40|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|10
1723709330000|2024-08-15 08:08:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723709340000|2024-08-15 08:09:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723709350000|2024-08-15 08:09:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723709360000|2024-08-15 08:09:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723709370000|2024-08-15 08:09:30|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|14
1723709380000|2024-08-15 08:09:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723709390000|2024-08-15 08:09:50|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|4
1723709400000|2024-08-15 08:10:00|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|6
1723709410000|2024-08-15 08:10:10|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|7
1723709420000|2024-08-15 08:10:20|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|5
1723709430000|2024-08-15 08:10:30|50.26|49.96|50.25|49.95|50.27|49.97|50.24|49.94|7
1723709440000|2024-08-15 08:10:40|50.24|49.94|50.25|49.95|50.26|49.96|50.23|49.93|9
1723709450000|2024-08-15 08:10:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|6
1723709460000|2024-08-15 08:11:00|50.22|49.92|50.24|49.94|50.25|49.95|50.21|49.91|16
1723709470000|2024-08-15 08:11:10|50.25|49.95|50.25|49.95|50.25|49.95|50.23|49.93|7
1723709480000|2024-08-15 08:11:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723709490000|2024-08-15 08:11:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723709500000|2024-08-15 08:11:40|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1723709510000|2024-08-15 08:11:50|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|8
1723709520000|2024-08-15 08:12:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|4
1723709530000|2024-08-15 08:12:10|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|7
1723709540000|2024-08-15 08:12:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723709550000|2024-08-15 08:12:30|50.29|49.99|50.3|50|50.3|50|50.27|49.97|6
1723709560000|2024-08-15 08:12:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723709580000|2024-08-15 08:13:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|9
1723709590000|2024-08-15 08:13:10|50.33|50.03|50.35|50.05|50.36|50.06|50.32|50.02|17
1723709600000|2024-08-15 08:13:20|50.36|50.06|50.35|50.05|50.36|50.06|50.33|50.03|6
1723709610000|2024-08-15 08:13:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|8
1723709620000|2024-08-15 08:13:40|50.34|50.04|50.36|50.06|50.37|50.07|50.34|50.04|5
1723709630000|2024-08-15 08:13:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723709640000|2024-08-15 08:14:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1723709650000|2024-08-15 08:14:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723709670000|2024-08-15 08:14:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723709680000|2024-08-15 08:14:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723709690000|2024-08-15 08:14:50|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1723709700000|2024-08-15 08:15:00|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|14
1723709710000|2024-08-15 08:15:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|10
1723709720000|2024-08-15 08:15:20|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|9
1723709730000|2024-08-15 08:15:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723709740000|2024-08-15 08:15:40|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|10
1723709750000|2024-08-15 08:15:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723709760000|2024-08-15 08:16:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723709770000|2024-08-15 08:16:10|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|5
1723709790000|2024-08-15 08:16:30|50.52|50.22|50.52|50.22|50.53|50.23|50.51|50.21|5
1723709800000|2024-08-15 08:16:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723709810000|2024-08-15 08:16:50|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723709820000|2024-08-15 08:17:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723709830000|2024-08-15 08:17:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723709840000|2024-08-15 08:17:20|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723709850000|2024-08-15 08:17:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723709860000|2024-08-15 08:17:40|50.5|50.2|50.49|50.19|50.5|50.2|50.47|50.17|7
1723709870000|2024-08-15 08:17:50|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|8
1723709880000|2024-08-15 08:18:00|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|11
1723709890000|2024-08-15 08:18:10|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|9
1723709900000|2024-08-15 08:18:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1723709910000|2024-08-15 08:18:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|11
1723709920000|2024-08-15 08:18:40|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|4
1723709930000|2024-08-15 08:18:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723709940000|2024-08-15 08:19:00|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|7
1723709950000|2024-08-15 08:19:10|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|9
1723709960000|2024-08-15 08:19:20|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|6
1723709970000|2024-08-15 08:19:30|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723709980000|2024-08-15 08:19:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723709990000|2024-08-15 08:19:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723710010000|2024-08-15 08:20:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1723710020000|2024-08-15 08:20:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|7
1723710030000|2024-08-15 08:20:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723710040000|2024-08-15 08:20:40|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|10
1723710050000|2024-08-15 08:20:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723710060000|2024-08-15 08:21:00|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|6
1723710070000|2024-08-15 08:21:10|50.51|50.21|50.6|50.3|50.6|50.3|50.5|50.2|10
1723710080000|2024-08-15 08:21:20|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|6
1723710090000|2024-08-15 08:21:30|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|5
1723710100000|2024-08-15 08:21:40|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|9
1723710110000|2024-08-15 08:21:50|50.57|50.27|50.59|50.29|50.61|50.31|50.57|50.27|8
1723710120000|2024-08-15 08:22:00|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|8
1723710130000|2024-08-15 08:22:10|50.58|50.28|50.61|50.31|50.61|50.31|50.58|50.28|6
1723710140000|2024-08-15 08:22:20|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1723710150000|2024-08-15 08:22:30|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|8
1723710160000|2024-08-15 08:22:40|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1723710170000|2024-08-15 08:22:50|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|5
1723710180000|2024-08-15 08:23:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|12
1723710190000|2024-08-15 08:23:10|50.59|50.29|50.62|50.32|50.62|50.32|50.59|50.29|8
1723710200000|2024-08-15 08:23:20|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723710210000|2024-08-15 08:23:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723710220000|2024-08-15 08:23:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1723710230000|2024-08-15 08:23:50|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1723710240000|2024-08-15 08:24:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723710250000|2024-08-15 08:24:10|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|7
1723710260000|2024-08-15 08:24:20|50.6|50.3|50.6|50.3|50.62|50.32|50.6|50.3|7
1723710290000|2024-08-15 08:24:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723710300000|2024-08-15 08:25:00|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|10
1723710310000|2024-08-15 08:25:10|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|9
1723710320000|2024-08-15 08:25:20|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|4
1723710340000|2024-08-15 08:25:40|50.56|50.26|50.5|50.2|50.56|50.26|50.5|50.2|4
1723710360000|2024-08-15 08:26:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723710370000|2024-08-15 08:26:10|50.48|50.18|50.55|50.25|50.56|50.26|50.48|50.18|7
1723710380000|2024-08-15 08:26:20|50.54|50.24|50.54|50.24|50.55|50.25|50.51|50.21|11
1723710390000|2024-08-15 08:26:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723710400000|2024-08-15 08:26:40|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723710410000|2024-08-15 08:26:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|6
1723710420000|2024-08-15 08:27:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|5
1723710430000|2024-08-15 08:27:10|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|8
1723710440000|2024-08-15 08:27:20|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|7
1723710450000|2024-08-15 08:27:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723710460000|2024-08-15 08:27:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723710470000|2024-08-15 08:27:50|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1723710480000|2024-08-15 08:28:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|10
1723710490000|2024-08-15 08:28:10|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1723710500000|2024-08-15 08:28:20|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1723710510000|2024-08-15 08:28:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723710570000|2024-08-15 08:29:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723710580000|2024-08-15 08:29:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|11
1723710590000|2024-08-15 08:29:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1723710600000|2024-08-15 08:30:00|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|3
1723710610000|2024-08-15 08:30:10|50.53|50.23|50.57|50.27|50.57|50.27|50.53|50.23|9
1723710620000|2024-08-15 08:30:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1723710630000|2024-08-15 08:30:30|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|3
1723710640000|2024-08-15 08:30:40|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723710650000|2024-08-15 08:30:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723710670000|2024-08-15 08:31:10|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|5
1723710680000|2024-08-15 08:31:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|9
1723710690000|2024-08-15 08:31:30|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1723710700000|2024-08-15 08:31:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723710710000|2024-08-15 08:31:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1723710720000|2024-08-15 08:32:00|50.48|50.18|50.48|50.18|50.49|50.19|50.46|50.16|11
1723710730000|2024-08-15 08:32:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723710750000|2024-08-15 08:32:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|5
1723710760000|2024-08-15 08:32:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|8
1723710770000|2024-08-15 08:32:50|50.48|50.18|50.5|50.2|50.51|50.21|50.47|50.17|7
1723710780000|2024-08-15 08:33:00|50.52|50.22|50.56|50.26|50.56|50.26|50.52|50.22|5
1723710790000|2024-08-15 08:33:10|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|5
1723710800000|2024-08-15 08:33:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723710820000|2024-08-15 08:33:40|50.49|50.19|50.51|50.21|50.52|50.22|50.49|50.19|7
1723710830000|2024-08-15 08:33:50|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|9
1723710840000|2024-08-15 08:34:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1723710850000|2024-08-15 08:34:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|14
1723710860000|2024-08-15 08:34:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1723710870000|2024-08-15 08:34:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723710880000|2024-08-15 08:34:40|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723710890000|2024-08-15 08:34:50|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|15
1723710900000|2024-08-15 08:35:00|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|7
1723710910000|2024-08-15 08:35:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|9
1723710920000|2024-08-15 08:35:20|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|12
1723710930000|2024-08-15 08:35:30|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|12
1723710940000|2024-08-15 08:35:40|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723710950000|2024-08-15 08:35:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723710960000|2024-08-15 08:36:00|50.51|50.21|50.49|50.19|50.51|50.21|50.48|50.18|11
1723710970000|2024-08-15 08:36:10|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|8
1723710980000|2024-08-15 08:36:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723710990000|2024-08-15 08:36:30|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|9
1723711000000|2024-08-15 08:36:40|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1723711010000|2024-08-15 08:36:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723711020000|2024-08-15 08:37:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723711030000|2024-08-15 08:37:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|5
1723711040000|2024-08-15 08:37:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|8
1723711060000|2024-08-15 08:37:40|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|3
1723711070000|2024-08-15 08:37:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723711080000|2024-08-15 08:38:00|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1723711090000|2024-08-15 08:38:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723711100000|2024-08-15 08:38:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723711110000|2024-08-15 08:38:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1723711120000|2024-08-15 08:38:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723711130000|2024-08-15 08:38:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|7
1723711140000|2024-08-15 08:39:00|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|6
1723711150000|2024-08-15 08:39:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723711160000|2024-08-15 08:39:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723711170000|2024-08-15 08:39:30|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|6
1723711180000|2024-08-15 08:39:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1723711190000|2024-08-15 08:39:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|7
1723711200000|2024-08-15 08:40:00|50.52|50.22|50.53|50.23|50.55|50.25|50.51|50.21|11
1723711210000|2024-08-15 08:40:10|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|8
1723711220000|2024-08-15 08:40:20|50.54|50.24|50.53|50.23|50.54|50.24|50.52|50.22|8
1723711230000|2024-08-15 08:40:30|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|8
1723711240000|2024-08-15 08:40:40|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|11
1723711250000|2024-08-15 08:40:50|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|5
1723711260000|2024-08-15 08:41:00|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|5
1723711270000|2024-08-15 08:41:10|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|9
1723711280000|2024-08-15 08:41:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|6
1723711290000|2024-08-15 08:41:30|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1723711300000|2024-08-15 08:41:40|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1723711320000|2024-08-15 08:42:00|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|14
1723711330000|2024-08-15 08:42:10|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|9
1723711340000|2024-08-15 08:42:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|4
1723711350000|2024-08-15 08:42:30|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1723711360000|2024-08-15 08:42:40|50.64|50.34|50.67|50.37|50.67|50.37|50.63|50.33|11
1723711370000|2024-08-15 08:42:50|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723711380000|2024-08-15 08:43:00|50.66|50.36|50.62|50.32|50.66|50.36|50.62|50.32|7
1723711390000|2024-08-15 08:43:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723711400000|2024-08-15 08:43:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723711410000|2024-08-15 08:43:30|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|5
1723711420000|2024-08-15 08:43:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723711430000|2024-08-15 08:43:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723711450000|2024-08-15 08:44:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723711460000|2024-08-15 08:44:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723711470000|2024-08-15 08:44:30|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|5
1723711480000|2024-08-15 08:44:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723711490000|2024-08-15 08:44:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723711500000|2024-08-15 08:45:00|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1723711510000|2024-08-15 08:45:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723711520000|2024-08-15 08:45:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1723711530000|2024-08-15 08:45:30|50.63|50.33|50.67|50.37|50.67|50.37|50.63|50.33|15
1723711540000|2024-08-15 08:45:40|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|6
1723711550000|2024-08-15 08:45:50|50.68|50.38|50.67|50.37|50.69|50.39|50.67|50.37|10
1723711560000|2024-08-15 08:46:00|50.66|50.36|50.69|50.39|50.7|50.4|50.66|50.36|10
1723711570000|2024-08-15 08:46:10|50.7|50.4|50.67|50.37|50.7|50.4|50.67|50.37|4
1723711580000|2024-08-15 08:46:20|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|4
1723711590000|2024-08-15 08:46:30|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1723711600000|2024-08-15 08:46:40|50.69|50.39|50.66|50.36|50.69|50.39|50.66|50.36|14
1723711610000|2024-08-15 08:46:50|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|11
1723711620000|2024-08-15 08:47:00|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|5
1723711630000|2024-08-15 08:47:10|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|9
1723711640000|2024-08-15 08:47:20|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|8
1723711650000|2024-08-15 08:47:30|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723711660000|2024-08-15 08:47:40|50.67|50.37|50.64|50.34|50.67|50.37|50.63|50.33|8
1723711670000|2024-08-15 08:47:50|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|3
1723711680000|2024-08-15 08:48:00|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|5
1723711690000|2024-08-15 08:48:10|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723711710000|2024-08-15 08:48:30|50.64|50.34|50.59|50.29|50.64|50.34|50.58|50.28|5
1723711720000|2024-08-15 08:48:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723711730000|2024-08-15 08:48:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723711740000|2024-08-15 08:49:00|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1723711750000|2024-08-15 08:49:10|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723711760000|2024-08-15 08:49:20|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|10
1723711770000|2024-08-15 08:49:30|50.56|50.26|50.53|50.23|50.56|50.26|50.53|50.23|5
1723711780000|2024-08-15 08:49:40|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|3
1723711790000|2024-08-15 08:49:50|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1723711800000|2024-08-15 08:50:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723711810000|2024-08-15 08:50:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|4
1723711820000|2024-08-15 08:50:20|50.5|50.2|50.51|50.21|50.51|50.21|50.48|50.18|6
1723711830000|2024-08-15 08:50:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723711840000|2024-08-15 08:50:40|50.51|50.21|50.52|50.22|50.53|50.23|50.5|50.2|8
1723711850000|2024-08-15 08:50:50|50.53|50.23|50.5|50.2|50.53|50.23|50.5|50.2|10
1723711860000|2024-08-15 08:51:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723711870000|2024-08-15 08:51:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723711880000|2024-08-15 08:51:20|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723711890000|2024-08-15 08:51:30|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|6
1723711900000|2024-08-15 08:51:40|50.51|50.21|50.51|50.21|50.53|50.23|50.51|50.21|4
1723711910000|2024-08-15 08:51:50|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723711920000|2024-08-15 08:52:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723711930000|2024-08-15 08:52:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723711940000|2024-08-15 08:52:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723711950000|2024-08-15 08:52:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723711970000|2024-08-15 08:52:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1723711980000|2024-08-15 08:53:00|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|5
1723711990000|2024-08-15 08:53:10|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|7
1723712000000|2024-08-15 08:53:20|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1723712040000|2024-08-15 08:54:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723712050000|2024-08-15 08:54:10|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|9
1723712060000|2024-08-15 08:54:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1723712070000|2024-08-15 08:54:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723712090000|2024-08-15 08:54:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723712100000|2024-08-15 08:55:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723712110000|2024-08-15 08:55:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723712120000|2024-08-15 08:55:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723712130000|2024-08-15 08:55:30|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1723712140000|2024-08-15 08:55:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1723712150000|2024-08-15 08:55:50|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|10
1723712160000|2024-08-15 08:56:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723712170000|2024-08-15 08:56:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723712180000|2024-08-15 08:56:20|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|7
1723712190000|2024-08-15 08:56:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723712200000|2024-08-15 08:56:40|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|10
1723712210000|2024-08-15 08:56:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723712230000|2024-08-15 08:57:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723712240000|2024-08-15 08:57:20|50.5|50.2|50.53|50.23|50.53|50.23|50.5|50.2|2
1723712250000|2024-08-15 08:57:30|50.52|50.22|50.5|50.2|50.53|50.23|50.5|50.2|5
1723712260000|2024-08-15 08:57:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723712280000|2024-08-15 08:58:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1723712290000|2024-08-15 08:58:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723712300000|2024-08-15 08:58:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723712330000|2024-08-15 08:58:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723712340000|2024-08-15 08:59:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723712350000|2024-08-15 08:59:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723712360000|2024-08-15 08:59:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723712380000|2024-08-15 08:59:40|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|5
1723712390000|2024-08-15 08:59:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723712400000|2024-08-15 09:00:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723712410000|2024-08-15 09:00:10|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|4
1723712420000|2024-08-15 09:00:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723712430000|2024-08-15 09:00:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1723712440000|2024-08-15 09:00:40|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|6
1723712450000|2024-08-15 09:00:50|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1723712460000|2024-08-15 09:01:00|50.46|50.16|50.46|50.16|50.48|50.18|50.46|50.16|9
1723712470000|2024-08-15 09:01:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|9
1723712480000|2024-08-15 09:01:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723712490000|2024-08-15 09:01:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723712520000|2024-08-15 09:02:00|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|7
1723712530000|2024-08-15 09:02:10|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|8
1723712540000|2024-08-15 09:02:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|7
1723712550000|2024-08-15 09:02:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723712560000|2024-08-15 09:02:40|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|5
1723712570000|2024-08-15 09:02:50|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|16
1723712580000|2024-08-15 09:03:00|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|9
1723712590000|2024-08-15 09:03:10|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723712600000|2024-08-15 09:03:20|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|16
1723712610000|2024-08-15 09:03:30|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|4
1723712620000|2024-08-15 09:03:40|50.47|50.17|50.5|50.2|50.5|50.2|50.46|50.16|6
1723712630000|2024-08-15 09:03:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723712640000|2024-08-15 09:04:00|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723712650000|2024-08-15 09:04:10|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|9
1723712660000|2024-08-15 09:04:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|7
1723712670000|2024-08-15 09:04:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723712680000|2024-08-15 09:04:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723712690000|2024-08-15 09:04:50|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|11
1723712700000|2024-08-15 09:05:00|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|7
1723712710000|2024-08-15 09:05:10|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|13
1723712720000|2024-08-15 09:05:20|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|7
1723712730000|2024-08-15 09:05:30|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|15
1723712740000|2024-08-15 09:05:40|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|7
1723712750000|2024-08-15 09:05:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|11
1723712760000|2024-08-15 09:06:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723712770000|2024-08-15 09:06:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1723712780000|2024-08-15 09:06:20|50.44|50.14|50.41|50.11|50.45|50.15|50.41|50.11|9
1723712790000|2024-08-15 09:06:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723712800000|2024-08-15 09:06:40|50.38|50.08|50.38|50.08|50.4|50.1|50.38|50.08|7
1723712810000|2024-08-15 09:06:50|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|9
1723712820000|2024-08-15 09:07:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723712830000|2024-08-15 09:07:10|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|8
1723712840000|2024-08-15 09:07:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723712850000|2024-08-15 09:07:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723712860000|2024-08-15 09:07:40|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723712880000|2024-08-15 09:08:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723712890000|2024-08-15 09:08:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723712940000|2024-08-15 09:09:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723712950000|2024-08-15 09:09:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723712960000|2024-08-15 09:09:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723712970000|2024-08-15 09:09:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723712990000|2024-08-15 09:09:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723713000000|2024-08-15 09:10:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723713010000|2024-08-15 09:10:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723713030000|2024-08-15 09:10:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723713040000|2024-08-15 09:10:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723713060000|2024-08-15 09:11:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723713070000|2024-08-15 09:11:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723713090000|2024-08-15 09:11:30|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1723713110000|2024-08-15 09:11:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723713140000|2024-08-15 09:12:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723713150000|2024-08-15 09:12:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723713160000|2024-08-15 09:12:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723713200000|2024-08-15 09:13:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723713230000|2024-08-15 09:13:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723713240000|2024-08-15 09:14:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723713310000|2024-08-15 09:15:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723713320000|2024-08-15 09:15:20|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|5
1723713330000|2024-08-15 09:15:30|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|6
1723713340000|2024-08-15 09:15:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723713350000|2024-08-15 09:15:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723713360000|2024-08-15 09:16:00|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723713370000|2024-08-15 09:16:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723713390000|2024-08-15 09:16:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723713400000|2024-08-15 09:16:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723713410000|2024-08-15 09:16:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1723713420000|2024-08-15 09:17:00|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1723713430000|2024-08-15 09:17:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723713440000|2024-08-15 09:17:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723713450000|2024-08-15 09:17:30|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|12
1723713460000|2024-08-15 09:17:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723713470000|2024-08-15 09:17:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|8
1723713480000|2024-08-15 09:18:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723713490000|2024-08-15 09:18:10|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723713500000|2024-08-15 09:18:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723713510000|2024-08-15 09:18:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1723713520000|2024-08-15 09:18:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1723713530000|2024-08-15 09:18:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|8
1723713540000|2024-08-15 09:19:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723713550000|2024-08-15 09:19:10|50.33|50.03|50.28|49.98|50.34|50.04|50.28|49.98|6
1723713560000|2024-08-15 09:19:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723713570000|2024-08-15 09:19:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723713580000|2024-08-15 09:19:40|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723713590000|2024-08-15 09:19:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723713600000|2024-08-15 09:20:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723713620000|2024-08-15 09:20:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723713630000|2024-08-15 09:20:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723713640000|2024-08-15 09:20:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723713660000|2024-08-15 09:21:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|2
1723713670000|2024-08-15 09:21:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723713680000|2024-08-15 09:21:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723713700000|2024-08-15 09:21:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723713730000|2024-08-15 09:22:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723713750000|2024-08-15 09:22:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723713760000|2024-08-15 09:22:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723713770000|2024-08-15 09:22:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723713810000|2024-08-15 09:23:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|3
1723713820000|2024-08-15 09:23:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723713830000|2024-08-15 09:23:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723713840000|2024-08-15 09:24:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723713870000|2024-08-15 09:24:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723713880000|2024-08-15 09:24:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723713980000|2024-08-15 09:26:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723713990000|2024-08-15 09:26:30|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|7
1723714000000|2024-08-15 09:26:40|50.12|49.82|50.1|49.8|50.13|49.83|50.1|49.8|9
1723714060000|2024-08-15 09:27:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723714090000|2024-08-15 09:28:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723714100000|2024-08-15 09:28:20|50.11|49.81|50.14|49.84|50.15|49.85|50.11|49.81|8
1723714110000|2024-08-15 09:28:30|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1723714130000|2024-08-15 09:28:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723714150000|2024-08-15 09:29:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723714180000|2024-08-15 09:29:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723714190000|2024-08-15 09:29:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723714210000|2024-08-15 09:30:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723714220000|2024-08-15 09:30:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723714230000|2024-08-15 09:30:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723714240000|2024-08-15 09:30:40|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1723714280000|2024-08-15 09:31:20|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|7
1723714290000|2024-08-15 09:31:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723714310000|2024-08-15 09:31:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723714320000|2024-08-15 09:32:00|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|4
1723714330000|2024-08-15 09:32:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723714340000|2024-08-15 09:32:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723714350000|2024-08-15 09:32:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723714360000|2024-08-15 09:32:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723714380000|2024-08-15 09:33:00|50.12|49.82|50.1|49.8|50.14|49.84|50.1|49.8|10
1723714390000|2024-08-15 09:33:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723714400000|2024-08-15 09:33:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723714410000|2024-08-15 09:33:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723714430000|2024-08-15 09:33:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723714440000|2024-08-15 09:34:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723714470000|2024-08-15 09:34:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1723714480000|2024-08-15 09:34:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723714490000|2024-08-15 09:34:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723714500000|2024-08-15 09:35:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1723714510000|2024-08-15 09:35:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723714530000|2024-08-15 09:35:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723714560000|2024-08-15 09:36:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723714570000|2024-08-15 09:36:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1723714590000|2024-08-15 09:36:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723714600000|2024-08-15 09:36:40|50.17|49.87|50.18|49.88|50.2|49.9|50.17|49.87|8
1723714610000|2024-08-15 09:36:50|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|6
1723714620000|2024-08-15 09:37:00|50.18|49.88|50.18|49.88|50.2|49.9|50.18|49.88|13
1723714630000|2024-08-15 09:37:10|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|7
1723714640000|2024-08-15 09:37:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723714650000|2024-08-15 09:37:30|50.18|49.88|50.16|49.86|50.19|49.89|50.16|49.86|4
1723714660000|2024-08-15 09:37:40|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|4
1723714670000|2024-08-15 09:37:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|9
1723714680000|2024-08-15 09:38:00|50.18|49.88|50.13|49.83|50.18|49.88|50.12|49.82|10
1723714690000|2024-08-15 09:38:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|7
1723714700000|2024-08-15 09:38:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|2
1723714710000|2024-08-15 09:38:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723714720000|2024-08-15 09:38:40|50.16|49.86|50.19|49.89|50.2|49.9|50.15|49.85|10
1723714730000|2024-08-15 09:38:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723714740000|2024-08-15 09:39:00|50.18|49.88|50.16|49.86|50.19|49.89|50.16|49.86|7
1723714750000|2024-08-15 09:39:10|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1723714760000|2024-08-15 09:39:20|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|6
1723714790000|2024-08-15 09:39:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723714820000|2024-08-15 09:40:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1723714830000|2024-08-15 09:40:30|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|11
1723714840000|2024-08-15 09:40:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723714860000|2024-08-15 09:41:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723714870000|2024-08-15 09:41:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723714880000|2024-08-15 09:41:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723714890000|2024-08-15 09:41:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723714900000|2024-08-15 09:41:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723714910000|2024-08-15 09:41:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723714920000|2024-08-15 09:42:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723714930000|2024-08-15 09:42:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723714940000|2024-08-15 09:42:20|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1723714950000|2024-08-15 09:42:30|50.26|49.96|50.26|49.96|50.28|49.98|50.25|49.95|11
1723714960000|2024-08-15 09:42:40|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|11
1723714970000|2024-08-15 09:42:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723714980000|2024-08-15 09:43:00|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|13
1723714990000|2024-08-15 09:43:10|50.29|49.99|50.3|50|50.3|50|50.28|49.98|17
1723715000000|2024-08-15 09:43:20|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|15
1723715010000|2024-08-15 09:43:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723715020000|2024-08-15 09:43:40|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|8
1723715030000|2024-08-15 09:43:50|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|12
1723715040000|2024-08-15 09:44:00|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|11
1723715050000|2024-08-15 09:44:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1723715060000|2024-08-15 09:44:20|50.27|49.97|50.18|49.88|50.27|49.97|50.18|49.88|15
1723715070000|2024-08-15 09:44:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723715080000|2024-08-15 09:44:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723715090000|2024-08-15 09:44:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1723715100000|2024-08-15 09:45:00|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|8
1723715140000|2024-08-15 09:45:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723715150000|2024-08-15 09:45:50|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|11
1723715160000|2024-08-15 09:46:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723715170000|2024-08-15 09:46:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723715180000|2024-08-15 09:46:20|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|8
1723715190000|2024-08-15 09:46:30|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|17
1723715200000|2024-08-15 09:46:40|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|13
1723715210000|2024-08-15 09:46:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723715220000|2024-08-15 09:47:00|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|7
1723715230000|2024-08-15 09:47:10|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|6
1723715240000|2024-08-15 09:47:20|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|6
1723715250000|2024-08-15 09:47:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723715260000|2024-08-15 09:47:40|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723715270000|2024-08-15 09:47:50|50.24|49.94|50.21|49.91|50.25|49.95|50.21|49.91|7
1723715280000|2024-08-15 09:48:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723715290000|2024-08-15 09:48:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|10
1723715300000|2024-08-15 09:48:20|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|12
1723715310000|2024-08-15 09:48:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723715320000|2024-08-15 09:48:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723715330000|2024-08-15 09:48:50|50.15|49.85|50.19|49.89|50.19|49.89|50.15|49.85|10
1723715340000|2024-08-15 09:49:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723715350000|2024-08-15 09:49:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723715370000|2024-08-15 09:49:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723715380000|2024-08-15 09:49:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1723715390000|2024-08-15 09:49:50|50.19|49.89|50.17|49.87|50.19|49.89|50.15|49.85|9
1723715400000|2024-08-15 09:50:00|50.15|49.85|50.16|49.86|50.17|49.87|50.14|49.84|9
1723715410000|2024-08-15 09:50:10|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|5
1723715420000|2024-08-15 09:50:20|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1723715430000|2024-08-15 09:50:30|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|7
1723715440000|2024-08-15 09:50:40|50.16|49.86|50.17|49.87|50.17|49.87|50.14|49.84|10
1723715450000|2024-08-15 09:50:50|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|7
1723715460000|2024-08-15 09:51:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1723715470000|2024-08-15 09:51:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|7
1723715480000|2024-08-15 09:51:20|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|4
1723715490000|2024-08-15 09:51:30|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|9
1723715500000|2024-08-15 09:51:40|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|5
1723715520000|2024-08-15 09:52:00|50.12|49.82|50.15|49.85|50.16|49.86|50.12|49.82|20
1723715530000|2024-08-15 09:52:10|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|13
1723715540000|2024-08-15 09:52:20|50.16|49.86|50.13|49.83|50.16|49.86|50.13|49.83|5
1723715550000|2024-08-15 09:52:30|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|9
1723715560000|2024-08-15 09:52:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|7
1723715570000|2024-08-15 09:52:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723715600000|2024-08-15 09:53:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723715610000|2024-08-15 09:53:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1723715620000|2024-08-15 09:53:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723715630000|2024-08-15 09:53:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723715640000|2024-08-15 09:54:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723715660000|2024-08-15 09:54:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723715670000|2024-08-15 09:54:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1723715680000|2024-08-15 09:54:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723715690000|2024-08-15 09:54:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723715700000|2024-08-15 09:55:00|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|5
1723715710000|2024-08-15 09:55:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723715720000|2024-08-15 09:55:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1723715740000|2024-08-15 09:55:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723715750000|2024-08-15 09:55:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|5
1723715760000|2024-08-15 09:56:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1723715770000|2024-08-15 09:56:10|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|7
1723715780000|2024-08-15 09:56:20|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|5
1723715790000|2024-08-15 09:56:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|9
1723715800000|2024-08-15 09:56:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723715810000|2024-08-15 09:56:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723715820000|2024-08-15 09:57:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723715830000|2024-08-15 09:57:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723715840000|2024-08-15 09:57:20|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|12
1723715850000|2024-08-15 09:57:30|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|8
1723715860000|2024-08-15 09:57:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723715870000|2024-08-15 09:57:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723715880000|2024-08-15 09:58:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|9
1723715910000|2024-08-15 09:58:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1723715920000|2024-08-15 09:58:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|5
1723715930000|2024-08-15 09:58:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723715940000|2024-08-15 09:59:00|50.06|49.76|50.1|49.8|50.11|49.81|50.06|49.76|6
1723715950000|2024-08-15 09:59:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723715960000|2024-08-15 09:59:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723715970000|2024-08-15 09:59:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723715980000|2024-08-15 09:59:40|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|7
1723716000000|2024-08-15 10:00:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723716010000|2024-08-15 10:00:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1723716020000|2024-08-15 10:00:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723716030000|2024-08-15 10:00:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|6
1723716040000|2024-08-15 10:00:40|50.06|49.76|50.06|49.76|50.06|49.76|50.03|49.73|6
1723716050000|2024-08-15 10:00:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|6
1723716060000|2024-08-15 10:01:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1723716070000|2024-08-15 10:01:10|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|7
1723716090000|2024-08-15 10:01:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723716100000|2024-08-15 10:01:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1723716110000|2024-08-15 10:01:50|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|9
1723716120000|2024-08-15 10:02:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1723716130000|2024-08-15 10:02:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1723716140000|2024-08-15 10:02:20|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|4
1723716150000|2024-08-15 10:02:30|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|5
1723716160000|2024-08-15 10:02:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723716170000|2024-08-15 10:02:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723716180000|2024-08-15 10:03:00|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723716190000|2024-08-15 10:03:10|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|5
1723716200000|2024-08-15 10:03:20|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|6
1723716210000|2024-08-15 10:03:30|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|3
1723716230000|2024-08-15 10:03:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1723716240000|2024-08-15 10:04:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723716250000|2024-08-15 10:04:10|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|7
1723716260000|2024-08-15 10:04:20|50.04|49.74|50.04|49.74|50.05|49.75|50.02|49.72|5
1723716270000|2024-08-15 10:04:30|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|10
1723716280000|2024-08-15 10:04:40|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|5
1723716290000|2024-08-15 10:04:50|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|11
1723716300000|2024-08-15 10:05:00|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|13
1723716310000|2024-08-15 10:05:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|8
1723716320000|2024-08-15 10:05:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723716330000|2024-08-15 10:05:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723716350000|2024-08-15 10:05:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1723716360000|2024-08-15 10:06:00|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|4
1723716370000|2024-08-15 10:06:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723716380000|2024-08-15 10:06:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723716390000|2024-08-15 10:06:30|50.09|49.79|50.12|49.82|50.13|49.83|50.09|49.79|7
1723716410000|2024-08-15 10:06:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723716420000|2024-08-15 10:07:00|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|14
1723716430000|2024-08-15 10:07:10|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|8
1723716470000|2024-08-15 10:07:50|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|2
1723716480000|2024-08-15 10:08:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723716500000|2024-08-15 10:08:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|5
1723716520000|2024-08-15 10:08:40|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|11
1723716530000|2024-08-15 10:08:50|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|8
1723716540000|2024-08-15 10:09:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723716550000|2024-08-15 10:09:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723716560000|2024-08-15 10:09:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|11
1723716570000|2024-08-15 10:09:30|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|10
1723716580000|2024-08-15 10:09:40|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723716590000|2024-08-15 10:09:50|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1723716600000|2024-08-15 10:10:00|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|8
1723716610000|2024-08-15 10:10:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723716620000|2024-08-15 10:10:20|50.16|49.86|50.11|49.81|50.16|49.86|50.11|49.81|3
1723716630000|2024-08-15 10:10:30|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|5
1723716640000|2024-08-15 10:10:40|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|2
1723716660000|2024-08-15 10:11:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723716670000|2024-08-15 10:11:10|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|9
1723716680000|2024-08-15 10:11:20|50.13|49.83|50.16|49.86|50.17|49.87|50.13|49.83|10
1723716690000|2024-08-15 10:11:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723716700000|2024-08-15 10:11:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723716710000|2024-08-15 10:11:50|50.15|49.85|50.15|49.85|50.16|49.86|50.13|49.83|11
1723716720000|2024-08-15 10:12:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|9
1723716730000|2024-08-15 10:12:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723716740000|2024-08-15 10:12:20|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|4
1723716750000|2024-08-15 10:12:30|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|9
1723716760000|2024-08-15 10:12:40|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|13
1723716770000|2024-08-15 10:12:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723716780000|2024-08-15 10:13:00|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|15
1723716790000|2024-08-15 10:13:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|19
1723716800000|2024-08-15 10:13:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1723716810000|2024-08-15 10:13:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723716820000|2024-08-15 10:13:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723716840000|2024-08-15 10:14:00|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|7
1723716880000|2024-08-15 10:14:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723716890000|2024-08-15 10:14:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723716900000|2024-08-15 10:15:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1723716910000|2024-08-15 10:15:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723716920000|2024-08-15 10:15:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723716930000|2024-08-15 10:15:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|9
1723716940000|2024-08-15 10:15:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723716950000|2024-08-15 10:15:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723716960000|2024-08-15 10:16:00|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|13
1723716970000|2024-08-15 10:16:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723716980000|2024-08-15 10:16:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723717060000|2024-08-15 10:17:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723717080000|2024-08-15 10:18:00|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1723717090000|2024-08-15 10:18:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|6
1723717100000|2024-08-15 10:18:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723717110000|2024-08-15 10:18:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723717120000|2024-08-15 10:18:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723717130000|2024-08-15 10:18:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723717140000|2024-08-15 10:19:00|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|4
1723717150000|2024-08-15 10:19:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723717160000|2024-08-15 10:19:20|50.06|49.76|50.06|49.76|50.07|49.77|50.04|49.74|9
1723717170000|2024-08-15 10:19:30|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|11
1723717190000|2024-08-15 10:19:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723717200000|2024-08-15 10:20:00|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|15
1723717210000|2024-08-15 10:20:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|10
1723717220000|2024-08-15 10:20:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1723717230000|2024-08-15 10:20:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723717240000|2024-08-15 10:20:40|50.08|49.78|50.06|49.76|50.1|49.8|50.06|49.76|6
1723717250000|2024-08-15 10:20:50|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|5
1723717260000|2024-08-15 10:21:00|50.07|49.77|50.05|49.75|50.08|49.78|50.05|49.75|6
1723717270000|2024-08-15 10:21:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723717280000|2024-08-15 10:21:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|9
1723717290000|2024-08-15 10:21:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723717300000|2024-08-15 10:21:40|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|5
1723717320000|2024-08-15 10:22:00|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1723717330000|2024-08-15 10:22:10|50|49.7|50.03|49.73|50.05|49.75|50|49.7|8
1723717340000|2024-08-15 10:22:20|50.05|49.75|50.06|49.76|50.07|49.77|50.03|49.73|7
1723717360000|2024-08-15 10:22:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723717380000|2024-08-15 10:23:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723717390000|2024-08-15 10:23:10|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|6
1723717400000|2024-08-15 10:23:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|2
1723717410000|2024-08-15 10:23:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1723717420000|2024-08-15 10:23:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723717430000|2024-08-15 10:23:50|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|5
1723717440000|2024-08-15 10:24:00|50.04|49.74|50.07|49.77|50.07|49.77|50.02|49.72|8
1723717450000|2024-08-15 10:24:10|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|3
1723717460000|2024-08-15 10:24:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723717470000|2024-08-15 10:24:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1723717480000|2024-08-15 10:24:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1723717490000|2024-08-15 10:24:50|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|5
1723717500000|2024-08-15 10:25:00|50.08|49.78|50.06|49.76|50.08|49.78|50.04|49.74|7
1723717510000|2024-08-15 10:25:10|50.04|49.74|50.04|49.74|50.06|49.76|50.04|49.74|7
1723717520000|2024-08-15 10:25:20|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|9
1723717530000|2024-08-15 10:25:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1723717540000|2024-08-15 10:25:40|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|9
1723717550000|2024-08-15 10:25:50|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|11
1723717560000|2024-08-15 10:26:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|13
1723717570000|2024-08-15 10:26:10|50.07|49.77|50.07|49.77|50.07|49.77|50.05|49.75|6
1723717590000|2024-08-15 10:26:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723717600000|2024-08-15 10:26:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723717610000|2024-08-15 10:26:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|9
1723717620000|2024-08-15 10:27:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|9
1723717630000|2024-08-15 10:27:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|6
1723717640000|2024-08-15 10:27:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|2
1723717650000|2024-08-15 10:27:30|50.06|49.76|50.07|49.77|50.07|49.77|50.04|49.74|6
1723717660000|2024-08-15 10:27:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1723717670000|2024-08-15 10:27:50|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|3
1723717680000|2024-08-15 10:28:00|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|5
1723717690000|2024-08-15 10:28:10|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|4
1723717700000|2024-08-15 10:28:20|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|4
1723717710000|2024-08-15 10:28:30|50.07|49.77|50.06|49.76|50.07|49.77|50.04|49.74|5
1723717720000|2024-08-15 10:28:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723717730000|2024-08-15 10:28:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|4
1723717740000|2024-08-15 10:29:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723717750000|2024-08-15 10:29:10|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|5
1723717760000|2024-08-15 10:29:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723717770000|2024-08-15 10:29:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723717780000|2024-08-15 10:29:40|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|4
1723717790000|2024-08-15 10:29:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723717800000|2024-08-15 10:30:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|2
1723717810000|2024-08-15 10:30:10|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|10
1723717820000|2024-08-15 10:30:20|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|5
1723717830000|2024-08-15 10:30:30|50.07|49.77|50.07|49.77|50.07|49.77|50.05|49.75|8
1723717840000|2024-08-15 10:30:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723717850000|2024-08-15 10:30:50|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|4
1723717860000|2024-08-15 10:31:00|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|6
1723717870000|2024-08-15 10:31:10|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|4
1723717880000|2024-08-15 10:31:20|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|14
1723717890000|2024-08-15 10:31:30|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|12
1723717900000|2024-08-15 10:31:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1723717910000|2024-08-15 10:31:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723717920000|2024-08-15 10:32:00|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1723717930000|2024-08-15 10:32:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723717940000|2024-08-15 10:32:20|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723717950000|2024-08-15 10:32:30|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|10
1723717960000|2024-08-15 10:32:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723717970000|2024-08-15 10:32:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|4
1723717980000|2024-08-15 10:33:00|50.08|49.78|50.05|49.75|50.08|49.78|50.03|49.73|8
1723717990000|2024-08-15 10:33:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723718010000|2024-08-15 10:33:30|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|8
1723718020000|2024-08-15 10:33:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723718050000|2024-08-15 10:34:10|50.05|49.75|50.05|49.75|50.06|49.76|50.03|49.73|5
1723718070000|2024-08-15 10:34:30|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|2
1723718080000|2024-08-15 10:34:40|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|6
1723718090000|2024-08-15 10:34:50|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|5
1723718100000|2024-08-15 10:35:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723718110000|2024-08-15 10:35:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723718120000|2024-08-15 10:35:20|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|6
1723718130000|2024-08-15 10:35:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723718140000|2024-08-15 10:35:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1723718150000|2024-08-15 10:35:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723718170000|2024-08-15 10:36:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723718180000|2024-08-15 10:36:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723718190000|2024-08-15 10:36:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723718200000|2024-08-15 10:36:40|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|3
1723718210000|2024-08-15 10:36:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723718220000|2024-08-15 10:37:00|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|5
1723718230000|2024-08-15 10:37:10|50.04|49.74|49.99|49.69|50.04|49.74|49.99|49.69|5
1723718240000|2024-08-15 10:37:20|49.98|49.68|50.01|49.71|50.02|49.72|49.98|49.68|7
1723718250000|2024-08-15 10:37:30|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1723718260000|2024-08-15 10:37:40|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1723718270000|2024-08-15 10:37:50|49.99|49.69|49.97|49.67|50|49.7|49.97|49.67|8
1723718280000|2024-08-15 10:38:00|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|12
1723718290000|2024-08-15 10:38:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|11
1723718300000|2024-08-15 10:38:20|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|8
1723718310000|2024-08-15 10:38:30|50|49.7|50|49.7|50|49.7|49.99|49.69|9
1723718320000|2024-08-15 10:38:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1723718330000|2024-08-15 10:38:50|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|8
1723718340000|2024-08-15 10:39:00|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|10
1723718350000|2024-08-15 10:39:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1723718360000|2024-08-15 10:39:20|49.96|49.66|49.96|49.66|49.98|49.68|49.96|49.66|3
1723718370000|2024-08-15 10:39:30|49.98|49.68|49.98|49.68|49.99|49.69|49.96|49.66|11
1723718380000|2024-08-15 10:39:40|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|7
1723718390000|2024-08-15 10:39:50|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|8
1723718400000|2024-08-15 10:40:00|49.98|49.68|49.97|49.67|49.98|49.68|49.95|49.65|11
1723718410000|2024-08-15 10:40:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1723718420000|2024-08-15 10:40:20|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|11
1723718430000|2024-08-15 10:40:30|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1723718440000|2024-08-15 10:40:40|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|6
1723718450000|2024-08-15 10:40:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1723718460000|2024-08-15 10:41:00|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|10
1723718470000|2024-08-15 10:41:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1723718480000|2024-08-15 10:41:20|49.98|49.68|49.98|49.68|50|49.7|49.97|49.67|12
1723718490000|2024-08-15 10:41:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|7
1723718500000|2024-08-15 10:41:40|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|9
1723718510000|2024-08-15 10:41:50|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|12
1723718520000|2024-08-15 10:42:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723718540000|2024-08-15 10:42:20|50.02|49.72|50.06|49.76|50.06|49.76|50.02|49.72|6
1723718550000|2024-08-15 10:42:30|50.05|49.75|49.99|49.69|50.05|49.75|49.99|49.69|8
1723718560000|2024-08-15 10:42:40|49.97|49.67|49.99|49.69|50|49.7|49.97|49.67|7
1723718570000|2024-08-15 10:42:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1723718580000|2024-08-15 10:43:00|50|49.7|49.98|49.68|50|49.7|49.97|49.67|11
1723718590000|2024-08-15 10:43:10|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|13
1723718600000|2024-08-15 10:43:20|49.98|49.68|50|49.7|50|49.7|49.98|49.68|15
1723718610000|2024-08-15 10:43:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723718620000|2024-08-15 10:43:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1723718630000|2024-08-15 10:43:50|50|49.7|50|49.7|50.01|49.71|49.99|49.69|5
1723718640000|2024-08-15 10:44:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1723718650000|2024-08-15 10:44:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723718660000|2024-08-15 10:44:20|50.02|49.72|50.07|49.77|50.08|49.78|50.02|49.72|13
1723718670000|2024-08-15 10:44:30|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|6
1723718680000|2024-08-15 10:44:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1723718690000|2024-08-15 10:44:50|50.06|49.76|50.1|49.8|50.1|49.8|50.06|49.76|4
1723718700000|2024-08-15 10:45:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723718710000|2024-08-15 10:45:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723718720000|2024-08-15 10:45:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1723718730000|2024-08-15 10:45:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723718740000|2024-08-15 10:45:40|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|11
1723718750000|2024-08-15 10:45:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723718760000|2024-08-15 10:46:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723718770000|2024-08-15 10:46:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723718780000|2024-08-15 10:46:20|50.09|49.79|50.12|49.82|50.13|49.83|50.09|49.79|12
1723718790000|2024-08-15 10:46:30|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|11
1723718800000|2024-08-15 10:46:40|50.12|49.82|50.1|49.8|50.12|49.82|50.09|49.79|6
1723718810000|2024-08-15 10:46:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|7
1723718820000|2024-08-15 10:47:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723718830000|2024-08-15 10:47:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1723718840000|2024-08-15 10:47:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723718850000|2024-08-15 10:47:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723718860000|2024-08-15 10:47:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723718870000|2024-08-15 10:47:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1723718880000|2024-08-15 10:48:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1723718890000|2024-08-15 10:48:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723718900000|2024-08-15 10:48:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1723718950000|2024-08-15 10:49:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723718970000|2024-08-15 10:49:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723718980000|2024-08-15 10:49:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723718990000|2024-08-15 10:49:50|50.12|49.82|50.15|49.85|50.18|49.88|50.12|49.82|9
1723719000000|2024-08-15 10:50:00|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|10
1723719010000|2024-08-15 10:50:10|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|11
1723719020000|2024-08-15 10:50:20|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|11
1723719030000|2024-08-15 10:50:30|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1723719040000|2024-08-15 10:50:40|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|13
1723719050000|2024-08-15 10:50:50|50.15|49.85|50.16|49.86|50.17|49.87|50.12|49.82|10
1723719060000|2024-08-15 10:51:00|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|10
1723719070000|2024-08-15 10:51:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1723719080000|2024-08-15 10:51:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723719090000|2024-08-15 10:51:30|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1723719100000|2024-08-15 10:51:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|7
1723719110000|2024-08-15 10:51:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1723719120000|2024-08-15 10:52:00|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1723719130000|2024-08-15 10:52:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723719140000|2024-08-15 10:52:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723719150000|2024-08-15 10:52:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723719160000|2024-08-15 10:52:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723719170000|2024-08-15 10:52:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723719180000|2024-08-15 10:53:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723719200000|2024-08-15 10:53:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723719210000|2024-08-15 10:53:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723719220000|2024-08-15 10:53:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723719230000|2024-08-15 10:53:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1723719240000|2024-08-15 10:54:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723719250000|2024-08-15 10:54:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723719260000|2024-08-15 10:54:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723719270000|2024-08-15 10:54:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723719280000|2024-08-15 10:54:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723719290000|2024-08-15 10:54:50|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|8
1723719300000|2024-08-15 10:55:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723719310000|2024-08-15 10:55:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723719320000|2024-08-15 10:55:20|50.08|49.78|50.07|49.77|50.08|49.78|50.04|49.74|10
1723719330000|2024-08-15 10:55:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723719340000|2024-08-15 10:55:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|9
1723719350000|2024-08-15 10:55:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1723719360000|2024-08-15 10:56:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1723719370000|2024-08-15 10:56:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723719380000|2024-08-15 10:56:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1723719390000|2024-08-15 10:56:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723719410000|2024-08-15 10:56:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723719450000|2024-08-15 10:57:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723719460000|2024-08-15 10:57:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723719470000|2024-08-15 10:57:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723719480000|2024-08-15 10:58:00|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|9
1723719490000|2024-08-15 10:58:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723719500000|2024-08-15 10:58:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|5
1723719510000|2024-08-15 10:58:30|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1723719520000|2024-08-15 10:58:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723719530000|2024-08-15 10:58:50|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|4
1723719540000|2024-08-15 10:59:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723719550000|2024-08-15 10:59:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723719560000|2024-08-15 10:59:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723719580000|2024-08-15 10:59:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723719590000|2024-08-15 10:59:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723719600000|2024-08-15 11:00:00|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|6
1723719620000|2024-08-15 11:00:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723719630000|2024-08-15 11:00:30|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|7
1723719640000|2024-08-15 11:00:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|11
1723719650000|2024-08-15 11:00:50|50.15|49.85|50.16|49.86|50.18|49.88|50.15|49.85|15
1723719660000|2024-08-15 11:01:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|9
1723719670000|2024-08-15 11:01:10|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|5
1723719680000|2024-08-15 11:01:20|50.18|49.88|50.16|49.86|50.18|49.88|50.14|49.84|8
1723719690000|2024-08-15 11:01:30|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|11
1723719700000|2024-08-15 11:01:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|9
1723719710000|2024-08-15 11:01:50|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|8
1723719720000|2024-08-15 11:02:00|50.13|49.83|50.15|49.85|50.16|49.86|50.13|49.83|18
1723719730000|2024-08-15 11:02:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|8
1723719740000|2024-08-15 11:02:20|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|4
1723719750000|2024-08-15 11:02:30|50.13|49.83|50.16|49.86|50.16|49.86|50.13|49.83|9
1723719760000|2024-08-15 11:02:40|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|5
1723719770000|2024-08-15 11:02:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|11
1723719780000|2024-08-15 11:03:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723719790000|2024-08-15 11:03:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723719800000|2024-08-15 11:03:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1723719810000|2024-08-15 11:03:30|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1723719820000|2024-08-15 11:03:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723719830000|2024-08-15 11:03:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723719840000|2024-08-15 11:04:00|50.19|49.89|50.16|49.86|50.21|49.91|50.16|49.86|13
1723719850000|2024-08-15 11:04:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|14
1723719860000|2024-08-15 11:04:20|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|8
1723719870000|2024-08-15 11:04:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723719880000|2024-08-15 11:04:40|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1723719890000|2024-08-15 11:04:50|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723719900000|2024-08-15 11:05:00|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|7
1723719910000|2024-08-15 11:05:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723719920000|2024-08-15 11:05:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|9
1723719930000|2024-08-15 11:05:30|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1723719940000|2024-08-15 11:05:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1723719950000|2024-08-15 11:05:50|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|11
1723719960000|2024-08-15 11:06:00|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1723719970000|2024-08-15 11:06:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|8
1723719980000|2024-08-15 11:06:20|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|8
1723719990000|2024-08-15 11:06:30|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|5
1723720000000|2024-08-15 11:06:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|9
1723720010000|2024-08-15 11:06:50|50.17|49.87|50.17|49.87|50.19|49.89|50.17|49.87|7
1723720020000|2024-08-15 11:07:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|7
1723720030000|2024-08-15 11:07:10|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|14
1723720040000|2024-08-15 11:07:20|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|8
1723720050000|2024-08-15 11:07:30|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|17
1723720060000|2024-08-15 11:07:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723720070000|2024-08-15 11:07:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1723720080000|2024-08-15 11:08:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723720090000|2024-08-15 11:08:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1723720100000|2024-08-15 11:08:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1723720110000|2024-08-15 11:08:30|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|11
1723720120000|2024-08-15 11:08:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|11
1723720130000|2024-08-15 11:08:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1723720140000|2024-08-15 11:09:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1723720150000|2024-08-15 11:09:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723720160000|2024-08-15 11:09:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723720170000|2024-08-15 11:09:30|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|5
1723720180000|2024-08-15 11:09:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723720190000|2024-08-15 11:09:50|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|9
1723720200000|2024-08-15 11:10:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723720210000|2024-08-15 11:10:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|7
1723720220000|2024-08-15 11:10:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723720230000|2024-08-15 11:10:30|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|7
1723720240000|2024-08-15 11:10:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|12
1723720250000|2024-08-15 11:10:50|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|6
1723720260000|2024-08-15 11:11:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723720270000|2024-08-15 11:11:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723720280000|2024-08-15 11:11:20|50.2|49.9|50.2|49.9|50.22|49.92|50.2|49.9|7
1723720290000|2024-08-15 11:11:30|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|4
1723720300000|2024-08-15 11:11:40|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|5
1723720310000|2024-08-15 11:11:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723720320000|2024-08-15 11:12:00|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|8
1723720330000|2024-08-15 11:12:10|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|6
1723720340000|2024-08-15 11:12:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723720350000|2024-08-15 11:12:30|50.16|49.86|50.17|49.87|50.17|49.87|50.14|49.84|8
1723720360000|2024-08-15 11:12:40|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|2
1723720370000|2024-08-15 11:12:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|8
1723720380000|2024-08-15 11:13:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|9
1723720390000|2024-08-15 11:13:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723720400000|2024-08-15 11:13:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723720410000|2024-08-15 11:13:30|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|6
1723720420000|2024-08-15 11:13:40|50.14|49.84|50.13|49.83|50.16|49.86|50.13|49.83|11
1723720430000|2024-08-15 11:13:50|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|8
1723720440000|2024-08-15 11:14:00|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|12
1723720450000|2024-08-15 11:14:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723720460000|2024-08-15 11:14:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723720470000|2024-08-15 11:14:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723720480000|2024-08-15 11:14:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723720490000|2024-08-15 11:14:50|50.15|49.85|50.15|49.85|50.15|49.85|50.13|49.83|11
1723720500000|2024-08-15 11:15:00|50.13|49.83|50.16|49.86|50.17|49.87|50.13|49.83|12
1723720510000|2024-08-15 11:15:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|6
1723720520000|2024-08-15 11:15:20|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|8
1723720530000|2024-08-15 11:15:30|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|5
1723720540000|2024-08-15 11:15:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723720550000|2024-08-15 11:15:50|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1723720560000|2024-08-15 11:16:00|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|8
1723720570000|2024-08-15 11:16:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1723720580000|2024-08-15 11:16:20|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|17
1723720590000|2024-08-15 11:16:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723720600000|2024-08-15 11:16:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1723720610000|2024-08-15 11:16:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723720620000|2024-08-15 11:17:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1723720630000|2024-08-15 11:17:10|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1723720640000|2024-08-15 11:17:20|50.14|49.84|50.13|49.83|50.15|49.85|50.12|49.82|10
1723720650000|2024-08-15 11:17:30|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|9
1723720660000|2024-08-15 11:17:40|50.17|49.87|50.16|49.86|50.17|49.87|50.15|49.85|5
1723720670000|2024-08-15 11:17:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723720680000|2024-08-15 11:18:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723720690000|2024-08-15 11:18:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|4
1723720700000|2024-08-15 11:18:20|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|12
1723720710000|2024-08-15 11:18:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723720720000|2024-08-15 11:18:40|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1723720730000|2024-08-15 11:18:50|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|4
1723720740000|2024-08-15 11:19:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|5
1723720750000|2024-08-15 11:19:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723720770000|2024-08-15 11:19:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723720780000|2024-08-15 11:19:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723720790000|2024-08-15 11:19:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723720800000|2024-08-15 11:20:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1723720810000|2024-08-15 11:20:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723720820000|2024-08-15 11:20:20|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|10
1723720830000|2024-08-15 11:20:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723720840000|2024-08-15 11:20:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723720850000|2024-08-15 11:20:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723720860000|2024-08-15 11:21:00|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|11
1723720870000|2024-08-15 11:21:10|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|5
1723720880000|2024-08-15 11:21:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723720890000|2024-08-15 11:21:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723720900000|2024-08-15 11:21:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1723720910000|2024-08-15 11:21:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723720920000|2024-08-15 11:22:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723720940000|2024-08-15 11:22:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723720950000|2024-08-15 11:22:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723720960000|2024-08-15 11:22:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723720970000|2024-08-15 11:22:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723720990000|2024-08-15 11:23:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723721000000|2024-08-15 11:23:20|50.19|49.89|50.26|49.96|50.26|49.96|50.19|49.89|13
1723721010000|2024-08-15 11:23:30|50.24|49.94|50.26|49.96|50.27|49.97|50.24|49.94|4
1723721020000|2024-08-15 11:23:40|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|11
1723721030000|2024-08-15 11:23:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|10
1723721040000|2024-08-15 11:24:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|11
1723721050000|2024-08-15 11:24:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723721060000|2024-08-15 11:24:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723721070000|2024-08-15 11:24:30|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|9
1723721080000|2024-08-15 11:24:40|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|8
1723721090000|2024-08-15 11:24:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1723721100000|2024-08-15 11:25:00|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|10
1723721110000|2024-08-15 11:25:10|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|9
1723721120000|2024-08-15 11:25:20|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|5
1723721130000|2024-08-15 11:25:30|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|8
1723721140000|2024-08-15 11:25:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|10
1723721150000|2024-08-15 11:25:50|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|8
1723721160000|2024-08-15 11:26:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723721170000|2024-08-15 11:26:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723721180000|2024-08-15 11:26:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723721200000|2024-08-15 11:26:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723721210000|2024-08-15 11:26:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723721220000|2024-08-15 11:27:00|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|4
1723721240000|2024-08-15 11:27:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723721250000|2024-08-15 11:27:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723721260000|2024-08-15 11:27:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723721270000|2024-08-15 11:27:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723721280000|2024-08-15 11:28:00|50.29|49.99|50.37|50.07|50.37|50.07|50.29|49.99|7
1723721290000|2024-08-15 11:28:10|50.35|50.05|50.38|50.08|50.39|50.09|50.35|50.05|7
1723721300000|2024-08-15 11:28:20|50.39|50.09|50.39|50.09|50.41|50.11|50.39|50.09|6
1723721310000|2024-08-15 11:28:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723721320000|2024-08-15 11:28:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723721330000|2024-08-15 11:28:50|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723721340000|2024-08-15 11:29:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|7
1723721350000|2024-08-15 11:29:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723721360000|2024-08-15 11:29:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723721370000|2024-08-15 11:29:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723721380000|2024-08-15 11:29:40|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|2
1723721390000|2024-08-15 11:29:50|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|3
1723721400000|2024-08-15 11:30:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|14
1723721410000|2024-08-15 11:30:10|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|6
1723721420000|2024-08-15 11:30:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723721430000|2024-08-15 11:30:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723721440000|2024-08-15 11:30:40|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|10
1723721450000|2024-08-15 11:30:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723721460000|2024-08-15 11:31:00|50.36|50.06|50.31|50.01|50.36|50.06|50.31|50.01|10
1723721470000|2024-08-15 11:31:10|50.32|50.02|50.31|50.01|50.32|50.02|50.28|49.98|11
1723721480000|2024-08-15 11:31:20|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|9
1723721490000|2024-08-15 11:31:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723721500000|2024-08-15 11:31:40|50.3|50|50.28|49.98|50.3|50|50.27|49.97|9
1723721510000|2024-08-15 11:31:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|10
1723721520000|2024-08-15 11:32:00|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|11
1723721530000|2024-08-15 11:32:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|10
1723721540000|2024-08-15 11:32:20|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723721550000|2024-08-15 11:32:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723721560000|2024-08-15 11:32:40|50.34|50.04|50.39|50.09|50.39|50.09|50.34|50.04|10
1723721570000|2024-08-15 11:32:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723721580000|2024-08-15 11:33:00|50.43|50.13|50.45|50.15|50.47|50.17|50.43|50.13|8
1723721590000|2024-08-15 11:33:10|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|4
1723721600000|2024-08-15 11:33:20|50.46|50.16|50.48|50.18|50.49|50.19|50.45|50.15|8
1723721610000|2024-08-15 11:33:30|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|7
1723721620000|2024-08-15 11:33:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1723721630000|2024-08-15 11:33:50|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|9
1723721640000|2024-08-15 11:34:00|50.46|50.16|50.39|50.09|50.46|50.16|50.39|50.09|9
1723721650000|2024-08-15 11:34:10|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|8
1723721660000|2024-08-15 11:34:20|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|5
1723721670000|2024-08-15 11:34:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1723721680000|2024-08-15 11:34:40|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|8
1723721690000|2024-08-15 11:34:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|8
1723721700000|2024-08-15 11:35:00|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|10
1723721710000|2024-08-15 11:35:10|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|15
1723721720000|2024-08-15 11:35:20|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|15
1723721730000|2024-08-15 11:35:30|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|11
1723721740000|2024-08-15 11:35:40|50.3|50|50.29|49.99|50.3|50|50.26|49.96|14
1723721750000|2024-08-15 11:35:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|10
1723721760000|2024-08-15 11:36:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1723721770000|2024-08-15 11:36:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|7
1723721780000|2024-08-15 11:36:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723721790000|2024-08-15 11:36:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|12
1723721800000|2024-08-15 11:36:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723721810000|2024-08-15 11:36:50|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|8
1723721820000|2024-08-15 11:37:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723721830000|2024-08-15 11:37:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723721840000|2024-08-15 11:37:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723721850000|2024-08-15 11:37:30|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|11
1723721860000|2024-08-15 11:37:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723721870000|2024-08-15 11:37:50|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1723721880000|2024-08-15 11:38:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723721890000|2024-08-15 11:38:10|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723721900000|2024-08-15 11:38:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723721910000|2024-08-15 11:38:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723721920000|2024-08-15 11:38:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|13
1723721930000|2024-08-15 11:38:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723721940000|2024-08-15 11:39:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723721950000|2024-08-15 11:39:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|9
1723721960000|2024-08-15 11:39:20|50.31|50.01|50.38|50.08|50.38|50.08|50.31|50.01|10
1723721970000|2024-08-15 11:39:30|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|13
1723721980000|2024-08-15 11:39:40|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|5
1723721990000|2024-08-15 11:39:50|50.4|50.1|50.39|50.09|50.4|50.1|50.37|50.07|8
1723722000000|2024-08-15 11:40:00|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|15
1723722010000|2024-08-15 11:40:10|50.39|50.09|50.41|50.11|50.43|50.13|50.38|50.08|15
1723722020000|2024-08-15 11:40:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1723722030000|2024-08-15 11:40:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723722040000|2024-08-15 11:40:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723722050000|2024-08-15 11:40:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|7
1723722060000|2024-08-15 11:41:00|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|13
1723722070000|2024-08-15 11:41:10|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|7
1723722080000|2024-08-15 11:41:20|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|10
1723722090000|2024-08-15 11:41:30|50.37|50.07|50.37|50.07|50.39|50.09|50.36|50.06|12
1723722100000|2024-08-15 11:41:40|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|10
1723722110000|2024-08-15 11:41:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|8
1723722120000|2024-08-15 11:42:00|50.38|50.08|50.29|49.99|50.38|50.08|50.29|49.99|12
1723722130000|2024-08-15 11:42:10|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723722140000|2024-08-15 11:42:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723722150000|2024-08-15 11:42:30|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|7
1723722160000|2024-08-15 11:42:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723722170000|2024-08-15 11:42:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723722180000|2024-08-15 11:43:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723722190000|2024-08-15 11:43:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723722200000|2024-08-15 11:43:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|7
1723722210000|2024-08-15 11:43:30|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|11
1723722220000|2024-08-15 11:43:40|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723722230000|2024-08-15 11:43:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723722240000|2024-08-15 11:44:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|5
1723722250000|2024-08-15 11:44:10|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|8
1723722270000|2024-08-15 11:44:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723722280000|2024-08-15 11:44:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723722300000|2024-08-15 11:45:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|13
1723722310000|2024-08-15 11:45:10|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|8
1723722320000|2024-08-15 11:45:20|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723722330000|2024-08-15 11:45:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723722340000|2024-08-15 11:45:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723722350000|2024-08-15 11:45:50|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723722360000|2024-08-15 11:46:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723722370000|2024-08-15 11:46:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723722390000|2024-08-15 11:46:30|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723722400000|2024-08-15 11:46:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723722410000|2024-08-15 11:46:50|50.31|50.01|50.37|50.07|50.37|50.07|50.31|50.01|9
1723722420000|2024-08-15 11:47:00|50.36|50.06|50.37|50.07|50.39|50.09|50.36|50.06|8
1723722430000|2024-08-15 11:47:10|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1723722440000|2024-08-15 11:47:20|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|8
1723722450000|2024-08-15 11:47:30|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|11
1723722460000|2024-08-15 11:47:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|6
1723722470000|2024-08-15 11:47:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723722480000|2024-08-15 11:48:00|50.36|50.06|50.41|50.11|50.42|50.12|50.36|50.06|7
1723722490000|2024-08-15 11:48:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723722500000|2024-08-15 11:48:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723722510000|2024-08-15 11:48:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723722520000|2024-08-15 11:48:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723722530000|2024-08-15 11:48:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1723722540000|2024-08-15 11:49:00|50.41|50.11|50.37|50.07|50.41|50.11|50.37|50.07|11
1723722550000|2024-08-15 11:49:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1723722560000|2024-08-15 11:49:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1723722570000|2024-08-15 11:49:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723722590000|2024-08-15 11:49:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723722600000|2024-08-15 11:50:00|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|7
1723722610000|2024-08-15 11:50:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723722620000|2024-08-15 11:50:20|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|9
1723722630000|2024-08-15 11:50:30|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|5
1723722640000|2024-08-15 11:50:40|50.5|50.2|50.46|50.16|50.51|50.21|50.45|50.15|12
1723722650000|2024-08-15 11:50:50|50.45|50.15|50.46|50.16|50.46|50.16|50.41|50.11|17
1723722660000|2024-08-15 11:51:00|50.45|50.15|50.47|50.17|50.47|50.17|50.42|50.12|10
1723722670000|2024-08-15 11:51:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|6
1723722680000|2024-08-15 11:51:20|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|4
1723722690000|2024-08-15 11:51:30|50.46|50.16|50.42|50.12|50.46|50.16|50.41|50.11|8
1723722700000|2024-08-15 11:51:40|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|7
1723722710000|2024-08-15 11:51:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723722720000|2024-08-15 11:52:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723722730000|2024-08-15 11:52:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723722750000|2024-08-15 11:52:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723722760000|2024-08-15 11:52:40|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|4
1723722770000|2024-08-15 11:52:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723722780000|2024-08-15 11:53:00|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|20
1723722790000|2024-08-15 11:53:10|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|10
1723722800000|2024-08-15 11:53:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723722810000|2024-08-15 11:53:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723722820000|2024-08-15 11:53:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723722830000|2024-08-15 11:53:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723722840000|2024-08-15 11:54:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|8
1723722850000|2024-08-15 11:54:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723722860000|2024-08-15 11:54:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723722870000|2024-08-15 11:54:30|50.3|50|50.28|49.98|50.3|50|50.28|49.98|9
1723722880000|2024-08-15 11:54:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|8
1723722890000|2024-08-15 11:54:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723722900000|2024-08-15 11:55:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|5
1723722910000|2024-08-15 11:55:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1723722920000|2024-08-15 11:55:20|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723722930000|2024-08-15 11:55:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723722940000|2024-08-15 11:55:40|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723722950000|2024-08-15 11:55:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723722960000|2024-08-15 11:56:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723722980000|2024-08-15 11:56:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|12
1723722990000|2024-08-15 11:56:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723723000000|2024-08-15 11:56:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|10
1723723010000|2024-08-15 11:56:50|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723723020000|2024-08-15 11:57:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723723060000|2024-08-15 11:57:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723723070000|2024-08-15 11:57:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|12
1723723090000|2024-08-15 11:58:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723723100000|2024-08-15 11:58:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723723110000|2024-08-15 11:58:30|50.32|50.02|50.37|50.07|50.38|50.08|50.32|50.02|9
1723723120000|2024-08-15 11:58:40|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|12
1723723130000|2024-08-15 11:58:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723723140000|2024-08-15 11:59:00|50.38|50.08|50.37|50.07|50.4|50.1|50.37|50.07|8
1723723150000|2024-08-15 11:59:10|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|9
1723723160000|2024-08-15 11:59:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|8
1723723170000|2024-08-15 11:59:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723723180000|2024-08-15 11:59:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723723200000|2024-08-15 12:00:00|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|6
1723723210000|2024-08-15 12:00:10|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|3
1723723220000|2024-08-15 12:00:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723723230000|2024-08-15 12:00:30|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1723723240000|2024-08-15 12:00:40|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|8
1723723250000|2024-08-15 12:00:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723723260000|2024-08-15 12:01:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723723270000|2024-08-15 12:01:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723723280000|2024-08-15 12:01:20|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|6
1723723290000|2024-08-15 12:01:30|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|10
1723723300000|2024-08-15 12:01:40|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|18
1723723310000|2024-08-15 12:01:50|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|10
1723723320000|2024-08-15 12:02:00|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723723330000|2024-08-15 12:02:10|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|17
1723723340000|2024-08-15 12:02:20|50.44|50.14|50.43|50.13|50.44|50.14|50.41|50.11|6
1723723350000|2024-08-15 12:02:30|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723723380000|2024-08-15 12:03:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723723390000|2024-08-15 12:03:10|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723723400000|2024-08-15 12:03:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|10
1723723410000|2024-08-15 12:03:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723723420000|2024-08-15 12:03:40|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1723723430000|2024-08-15 12:03:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1723723440000|2024-08-15 12:04:00|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1723723450000|2024-08-15 12:04:10|50.38|50.08|50.39|50.09|50.4|50.1|50.37|50.07|6
1723723460000|2024-08-15 12:04:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723723470000|2024-08-15 12:04:30|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723723480000|2024-08-15 12:04:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723723490000|2024-08-15 12:04:50|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723723500000|2024-08-15 12:05:00|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723723510000|2024-08-15 12:05:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723723520000|2024-08-15 12:05:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723723540000|2024-08-15 12:05:40|50.39|50.09|50.46|50.16|50.46|50.16|50.39|50.09|12
1723723550000|2024-08-15 12:05:50|50.47|50.17|50.43|50.13|50.48|50.18|50.43|50.13|14
1723723560000|2024-08-15 12:06:00|50.44|50.14|50.41|50.11|50.44|50.14|50.41|50.11|14
1723723570000|2024-08-15 12:06:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723723580000|2024-08-15 12:06:20|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|4
1723723590000|2024-08-15 12:06:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723723600000|2024-08-15 12:06:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723723610000|2024-08-15 12:06:50|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|4
1723723620000|2024-08-15 12:07:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1723723630000|2024-08-15 12:07:10|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|4
1723723640000|2024-08-15 12:07:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723723650000|2024-08-15 12:07:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723723660000|2024-08-15 12:07:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723723670000|2024-08-15 12:07:50|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1723723680000|2024-08-15 12:08:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|7
1723723690000|2024-08-15 12:08:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|11
1723723700000|2024-08-15 12:08:20|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|6
1723723710000|2024-08-15 12:08:30|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|4
1723723720000|2024-08-15 12:08:40|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1723723740000|2024-08-15 12:09:00|50.37|50.07|50.36|50.06|50.37|50.07|50.35|50.05|6
1723723750000|2024-08-15 12:09:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1723723760000|2024-08-15 12:09:20|50.36|50.06|50.36|50.06|50.38|50.08|50.36|50.06|8
1723723770000|2024-08-15 12:09:30|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|5
1723723780000|2024-08-15 12:09:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723723790000|2024-08-15 12:09:50|50.36|50.06|50.3|50|50.36|50.06|50.3|50|7
1723723800000|2024-08-15 12:10:00|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|12
1723723810000|2024-08-15 12:10:10|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|10
1723723820000|2024-08-15 12:10:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723723830000|2024-08-15 12:10:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723723840000|2024-08-15 12:10:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1723723850000|2024-08-15 12:10:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723723860000|2024-08-15 12:11:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723723870000|2024-08-15 12:11:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723723880000|2024-08-15 12:11:20|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723723890000|2024-08-15 12:11:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723723900000|2024-08-15 12:11:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723723910000|2024-08-15 12:11:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723723920000|2024-08-15 12:12:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|9
1723723930000|2024-08-15 12:12:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|9
1723723940000|2024-08-15 12:12:20|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723723950000|2024-08-15 12:12:30|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723723960000|2024-08-15 12:12:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723723980000|2024-08-15 12:13:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723723990000|2024-08-15 12:13:10|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|8
1723724000000|2024-08-15 12:13:20|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723724010000|2024-08-15 12:13:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723724020000|2024-08-15 12:13:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723724030000|2024-08-15 12:13:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723724040000|2024-08-15 12:14:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723724050000|2024-08-15 12:14:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723724060000|2024-08-15 12:14:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723724070000|2024-08-15 12:14:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|9
1723724080000|2024-08-15 12:14:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723724090000|2024-08-15 12:14:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723724100000|2024-08-15 12:15:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1723724110000|2024-08-15 12:15:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723724120000|2024-08-15 12:15:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723724130000|2024-08-15 12:15:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723724140000|2024-08-15 12:15:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723724150000|2024-08-15 12:15:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723724160000|2024-08-15 12:16:00|50.27|49.97|50.3|50|50.3|50|50.27|49.97|12
1723724180000|2024-08-15 12:16:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723724200000|2024-08-15 12:16:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723724210000|2024-08-15 12:16:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723724220000|2024-08-15 12:17:00|50.33|50.03|50.36|50.06|50.37|50.07|50.33|50.03|15
1723724230000|2024-08-15 12:17:10|50.35|50.05|50.32|50.02|50.36|50.06|50.32|50.02|7
1723724240000|2024-08-15 12:17:20|50.33|50.03|50.35|50.05|50.35|50.05|50.32|50.02|5
1723724250000|2024-08-15 12:17:30|50.33|50.03|50.31|50.01|50.33|50.03|50.3|50|11
1723724260000|2024-08-15 12:17:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723724280000|2024-08-15 12:18:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723724290000|2024-08-15 12:18:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723724300000|2024-08-15 12:18:20|50.31|50.01|50.28|49.98|50.31|50.01|50.28|49.98|6
1723724310000|2024-08-15 12:18:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723724320000|2024-08-15 12:18:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723724330000|2024-08-15 12:18:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723724340000|2024-08-15 12:19:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723724350000|2024-08-15 12:19:10|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723724360000|2024-08-15 12:19:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723724380000|2024-08-15 12:19:40|50.31|50.01|50.36|50.06|50.36|50.06|50.3|50|5
1723724390000|2024-08-15 12:19:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723724400000|2024-08-15 12:20:00|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1723724430000|2024-08-15 12:20:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723724440000|2024-08-15 12:20:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723724460000|2024-08-15 12:21:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1723724470000|2024-08-15 12:21:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723724480000|2024-08-15 12:21:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723724490000|2024-08-15 12:21:30|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|4
1723724500000|2024-08-15 12:21:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723724510000|2024-08-15 12:21:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723724520000|2024-08-15 12:22:00|50.47|50.17|50.4|50.1|50.47|50.17|50.4|50.1|6
1723724530000|2024-08-15 12:22:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723724540000|2024-08-15 12:22:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723724550000|2024-08-15 12:22:30|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|4
1723724560000|2024-08-15 12:22:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723724570000|2024-08-15 12:22:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723724580000|2024-08-15 12:23:00|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|8
1723724590000|2024-08-15 12:23:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|6
1723724600000|2024-08-15 12:23:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|11
1723724610000|2024-08-15 12:23:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723724620000|2024-08-15 12:23:40|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|9
1723724630000|2024-08-15 12:23:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723724640000|2024-08-15 12:24:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723724650000|2024-08-15 12:24:10|50.34|50.04|50.31|50.01|50.35|50.05|50.31|50.01|5
1723724660000|2024-08-15 12:24:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723724680000|2024-08-15 12:24:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723724690000|2024-08-15 12:24:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723724700000|2024-08-15 12:25:00|50.33|50.03|50.37|50.07|50.37|50.07|50.32|50.02|7
1723724710000|2024-08-15 12:25:10|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|6
1723724720000|2024-08-15 12:25:20|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|11
1723724730000|2024-08-15 12:25:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|12
1723724740000|2024-08-15 12:25:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1723724760000|2024-08-15 12:26:00|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1723724770000|2024-08-15 12:26:10|50.33|50.03|50.35|50.05|50.35|50.05|50.32|50.02|6
1723724780000|2024-08-15 12:26:20|50.36|50.06|50.33|50.03|50.36|50.06|50.32|50.02|6
1723724790000|2024-08-15 12:26:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723724800000|2024-08-15 12:26:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723724820000|2024-08-15 12:27:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723724830000|2024-08-15 12:27:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723724840000|2024-08-15 12:27:20|50.28|49.98|50.3|50|50.3|50|50.28|49.98|7
1723724850000|2024-08-15 12:27:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|12
1723724860000|2024-08-15 12:27:40|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|9
1723724870000|2024-08-15 12:27:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723724880000|2024-08-15 12:28:00|50.3|50|50.31|50.01|50.32|50.02|50.3|50|6
1723724890000|2024-08-15 12:28:10|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723724920000|2024-08-15 12:28:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723724930000|2024-08-15 12:28:50|50.31|50.01|50.28|49.98|50.31|50.01|50.28|49.98|6
1723724940000|2024-08-15 12:29:00|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1723724960000|2024-08-15 12:29:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723724970000|2024-08-15 12:29:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723724980000|2024-08-15 12:29:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723724990000|2024-08-15 12:29:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723725000000|2024-08-15 12:30:00|50.32|50.02|50.43|50.13|50.43|50.13|50.31|50.01|22
1723725010000|2024-08-15 12:30:10|50.44|50.14|50.44|50.14|50.48|50.18|50.44|50.14|15
1723725020000|2024-08-15 12:30:20|50.43|50.13|50.47|50.17|50.47|50.17|50.42|50.12|9
1723725030000|2024-08-15 12:30:30|50.48|50.18|50.53|50.23|50.54|50.24|50.47|50.17|14
1723725040000|2024-08-15 12:30:40|50.54|50.24|50.52|50.22|50.56|50.26|50.51|50.21|13
1723725050000|2024-08-15 12:30:50|50.51|50.21|50.48|50.18|50.51|50.21|50.46|50.16|11
1723725060000|2024-08-15 12:31:00|50.47|50.17|50.41|50.11|50.48|50.18|50.4|50.1|11
1723725070000|2024-08-15 12:31:10|50.4|50.1|50.43|50.13|50.48|50.18|50.4|50.1|13
1723725080000|2024-08-15 12:31:20|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|10
1723725090000|2024-08-15 12:31:30|50.38|50.08|50.35|50.05|50.39|50.09|50.35|50.05|6
1723725100000|2024-08-15 12:31:40|50.34|50.04|50.39|50.09|50.4|50.1|50.33|50.03|16
1723725110000|2024-08-15 12:31:50|50.4|50.1|50.46|50.16|50.46|50.16|50.4|50.1|10
1723725120000|2024-08-15 12:32:00|50.47|50.17|50.48|50.18|50.5|50.2|50.47|50.17|12
1723725130000|2024-08-15 12:32:10|50.47|50.17|50.42|50.12|50.47|50.17|50.41|50.11|14
1723725140000|2024-08-15 12:32:20|50.43|50.13|50.41|50.11|50.45|50.15|50.41|50.11|11
1723725150000|2024-08-15 12:32:30|50.42|50.12|50.45|50.15|50.46|50.16|50.42|50.12|14
1723725160000|2024-08-15 12:32:40|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|4
1723725170000|2024-08-15 12:32:50|50.46|50.16|50.48|50.18|50.48|50.18|50.45|50.15|13
1723725180000|2024-08-15 12:33:00|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723725190000|2024-08-15 12:33:10|50.46|50.16|50.42|50.12|50.46|50.16|50.42|50.12|9
1723725200000|2024-08-15 12:33:20|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|4
1723725210000|2024-08-15 12:33:30|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1723725220000|2024-08-15 12:33:40|50.42|50.12|50.42|50.12|50.45|50.15|50.42|50.12|11
1723725230000|2024-08-15 12:33:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723725240000|2024-08-15 12:34:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1723725250000|2024-08-15 12:34:10|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|5
1723725260000|2024-08-15 12:34:20|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|9
1723725270000|2024-08-15 12:34:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723725280000|2024-08-15 12:34:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1723725290000|2024-08-15 12:34:50|50.43|50.13|50.43|50.13|50.43|50.13|50.4|50.1|6
1723725300000|2024-08-15 12:35:00|50.44|50.14|50.5|50.2|50.51|50.21|50.44|50.14|8
1723725310000|2024-08-15 12:35:10|50.51|50.21|50.54|50.24|50.54|50.24|50.51|50.21|4
1723725320000|2024-08-15 12:35:20|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|15
1723725330000|2024-08-15 12:35:30|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|4
1723725340000|2024-08-15 12:35:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723725350000|2024-08-15 12:35:50|50.59|50.29|50.6|50.3|50.62|50.32|50.59|50.29|5
1723725360000|2024-08-15 12:36:00|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|6
1723725370000|2024-08-15 12:36:10|50.62|50.32|50.68|50.38|50.68|50.38|50.62|50.32|7
1723725380000|2024-08-15 12:36:20|50.67|50.37|50.62|50.32|50.67|50.37|50.62|50.32|17
1723725390000|2024-08-15 12:36:30|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|4
1723725400000|2024-08-15 12:36:40|50.67|50.37|50.67|50.37|50.69|50.39|50.67|50.37|5
1723725410000|2024-08-15 12:36:50|50.68|50.38|50.71|50.41|50.71|50.41|50.67|50.37|12
1723725420000|2024-08-15 12:37:00|50.7|50.4|50.75|50.45|50.75|50.45|50.7|50.4|11
1723725430000|2024-08-15 12:37:10|50.76|50.46|50.77|50.47|50.78|50.48|50.76|50.46|8
1723725440000|2024-08-15 12:37:20|50.78|50.48|50.81|50.51|50.81|50.51|50.78|50.48|12
1723725450000|2024-08-15 12:37:30|50.8|50.5|50.8|50.5|50.82|50.52|50.79|50.49|7
1723725460000|2024-08-15 12:37:40|50.79|50.49|50.82|50.52|50.83|50.53|50.79|50.49|16
1723725470000|2024-08-15 12:37:50|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|7
1723725480000|2024-08-15 12:38:00|50.8|50.5|50.8|50.5|50.82|50.52|50.8|50.5|11
1723725490000|2024-08-15 12:38:10|50.79|50.49|50.81|50.51|50.81|50.51|50.78|50.48|7
1723725500000|2024-08-15 12:38:20|50.8|50.5|50.81|50.51|50.82|50.52|50.79|50.49|12
1723725510000|2024-08-15 12:38:30|50.82|50.52|50.82|50.52|50.83|50.53|50.81|50.51|9
1723725520000|2024-08-15 12:38:40|50.81|50.51|50.8|50.5|50.82|50.52|50.8|50.5|8
1723725530000|2024-08-15 12:38:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|8
1723725540000|2024-08-15 12:39:00|50.81|50.51|50.79|50.49|50.82|50.52|50.79|50.49|7
1723725550000|2024-08-15 12:39:10|50.8|50.5|50.81|50.51|50.82|50.52|50.8|50.5|6
1723725560000|2024-08-15 12:39:20|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|10
1723725570000|2024-08-15 12:39:30|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|3
1723725580000|2024-08-15 12:39:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|8
1723725590000|2024-08-15 12:39:50|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723725600000|2024-08-15 12:40:00|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|3
1723725610000|2024-08-15 12:40:10|50.76|50.46|50.76|50.46|50.78|50.48|50.76|50.46|7
1723725620000|2024-08-15 12:40:20|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|3
1723725630000|2024-08-15 12:40:30|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|5
1723725640000|2024-08-15 12:40:40|50.75|50.45|50.77|50.47|50.77|50.47|50.72|50.42|8
1723725650000|2024-08-15 12:40:50|50.76|50.46|50.8|50.5|50.81|50.51|50.76|50.46|13
1723725660000|2024-08-15 12:41:00|50.81|50.51|50.78|50.48|50.81|50.51|50.77|50.47|12
1723725670000|2024-08-15 12:41:10|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|11
1723725680000|2024-08-15 12:41:20|50.76|50.46|50.77|50.47|50.79|50.49|50.76|50.46|6
1723725690000|2024-08-15 12:41:30|50.76|50.46|50.7|50.4|50.76|50.46|50.7|50.4|8
1723725700000|2024-08-15 12:41:40|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|5
1723725710000|2024-08-15 12:41:50|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723725720000|2024-08-15 12:42:00|50.68|50.38|50.62|50.32|50.68|50.38|50.62|50.32|9
1723725730000|2024-08-15 12:42:10|50.61|50.31|50.66|50.36|50.68|50.38|50.6|50.3|17
1723725740000|2024-08-15 12:42:20|50.67|50.37|50.66|50.36|50.67|50.37|50.64|50.34|10
1723725750000|2024-08-15 12:42:30|50.67|50.37|50.68|50.38|50.68|50.38|50.65|50.35|10
1723725760000|2024-08-15 12:42:40|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|7
1723725770000|2024-08-15 12:42:50|50.66|50.36|50.65|50.35|50.66|50.36|50.6|50.3|12
1723725780000|2024-08-15 12:43:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|8
1723725790000|2024-08-15 12:43:10|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|8
1723725800000|2024-08-15 12:43:20|50.66|50.36|50.61|50.31|50.66|50.36|50.61|50.31|7
1723725810000|2024-08-15 12:43:30|50.62|50.32|50.61|50.31|50.66|50.36|50.61|50.31|15
1723725820000|2024-08-15 12:43:40|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|4
1723725830000|2024-08-15 12:43:50|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|10
1723725840000|2024-08-15 12:44:00|50.61|50.31|50.67|50.37|50.67|50.37|50.61|50.31|7
1723725850000|2024-08-15 12:44:10|50.66|50.36|50.67|50.37|50.69|50.39|50.66|50.36|12
1723725860000|2024-08-15 12:44:20|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|16
1723725870000|2024-08-15 12:44:30|50.66|50.36|50.62|50.32|50.66|50.36|50.61|50.31|9
1723725880000|2024-08-15 12:44:40|50.61|50.31|50.6|50.3|50.62|50.32|50.6|50.3|6
1723725890000|2024-08-15 12:44:50|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1723725900000|2024-08-15 12:45:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723725910000|2024-08-15 12:45:10|50.59|50.29|50.62|50.32|50.62|50.32|50.59|50.29|4
1723725920000|2024-08-15 12:45:20|50.63|50.33|50.68|50.38|50.68|50.38|50.63|50.33|6
1723725930000|2024-08-15 12:45:30|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|8
1723725940000|2024-08-15 12:45:40|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|12
1723725950000|2024-08-15 12:45:50|50.69|50.39|50.68|50.38|50.7|50.4|50.68|50.38|6
1723725960000|2024-08-15 12:46:00|50.69|50.39|50.71|50.41|50.72|50.42|50.68|50.38|13
1723725970000|2024-08-15 12:46:10|50.72|50.42|50.71|50.41|50.72|50.42|50.69|50.39|12
1723725980000|2024-08-15 12:46:20|50.7|50.4|50.71|50.41|50.72|50.42|50.69|50.39|12
1723725990000|2024-08-15 12:46:30|50.72|50.42|50.72|50.42|50.75|50.45|50.7|50.4|10
1723726000000|2024-08-15 12:46:40|50.71|50.41|50.71|50.41|50.72|50.42|50.71|50.41|11
1723726010000|2024-08-15 12:46:50|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|12
1723726020000|2024-08-15 12:47:00|50.72|50.42|50.73|50.43|50.77|50.47|50.71|50.41|19
1723726030000|2024-08-15 12:47:10|50.74|50.44|50.77|50.47|50.77|50.47|50.73|50.43|9
1723726040000|2024-08-15 12:47:20|50.76|50.46|50.75|50.45|50.76|50.46|50.72|50.42|7
1723726050000|2024-08-15 12:47:30|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|5
1723726060000|2024-08-15 12:47:40|50.77|50.47|50.76|50.46|50.78|50.48|50.76|50.46|4
1723726070000|2024-08-15 12:47:50|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|4
1723726080000|2024-08-15 12:48:00|50.77|50.47|50.7|50.4|50.78|50.48|50.7|50.4|11
1723726090000|2024-08-15 12:48:10|50.69|50.39|50.66|50.36|50.7|50.4|50.66|50.36|10
1723726100000|2024-08-15 12:48:20|50.67|50.37|50.68|50.38|50.69|50.39|50.66|50.36|10
1723726110000|2024-08-15 12:48:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723726120000|2024-08-15 12:48:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723726130000|2024-08-15 12:48:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723726140000|2024-08-15 12:49:00|50.65|50.35|50.68|50.38|50.68|50.38|50.61|50.31|14
1723726150000|2024-08-15 12:49:10|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|6
1723726160000|2024-08-15 12:49:20|50.69|50.39|50.68|50.38|50.69|50.39|50.66|50.36|8
1723726170000|2024-08-15 12:49:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|6
1723726180000|2024-08-15 12:49:40|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|13
1723726190000|2024-08-15 12:49:50|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723726200000|2024-08-15 12:50:00|50.65|50.35|50.6|50.3|50.65|50.35|50.6|50.3|5
1723726210000|2024-08-15 12:50:10|50.59|50.29|50.56|50.26|50.59|50.29|50.56|50.26|15
1723726220000|2024-08-15 12:50:20|50.55|50.25|50.52|50.22|50.56|50.26|50.52|50.22|12
1723726230000|2024-08-15 12:50:30|50.51|50.21|50.54|50.24|50.54|50.24|50.5|50.2|6
1723726240000|2024-08-15 12:50:40|50.56|50.26|50.51|50.21|50.57|50.27|50.5|50.2|15
1723726250000|2024-08-15 12:50:50|50.52|50.22|50.53|50.23|50.56|50.26|50.51|50.21|16
1723726260000|2024-08-15 12:51:00|50.54|50.24|50.51|50.21|50.55|50.25|50.5|50.2|17
1723726270000|2024-08-15 12:51:10|50.5|50.2|50.44|50.14|50.5|50.2|50.44|50.14|14
1723726280000|2024-08-15 12:51:20|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|9
1723726290000|2024-08-15 12:51:30|50.4|50.1|50.48|50.18|50.49|50.19|50.4|50.1|12
1723726300000|2024-08-15 12:51:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|13
1723726310000|2024-08-15 12:51:50|50.48|50.18|50.44|50.14|50.48|50.18|50.44|50.14|15
1723726320000|2024-08-15 12:52:00|50.43|50.13|50.46|50.16|50.48|50.18|50.43|50.13|14
1723726330000|2024-08-15 12:52:10|50.47|50.17|50.5|50.2|50.51|50.21|50.47|50.17|12
1723726340000|2024-08-15 12:52:20|50.51|50.21|50.58|50.28|50.58|50.28|50.51|50.21|7
1723726350000|2024-08-15 12:52:30|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|6
1723726360000|2024-08-15 12:52:40|50.53|50.23|50.51|50.21|50.53|50.23|50.5|50.2|10
1723726370000|2024-08-15 12:52:50|50.52|50.22|50.55|50.25|50.56|50.26|50.51|50.21|9
1723726380000|2024-08-15 12:53:00|50.54|50.24|50.5|50.2|50.57|50.27|50.5|50.2|16
1723726390000|2024-08-15 12:53:10|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|14
1723726400000|2024-08-15 12:53:20|50.49|50.19|50.49|50.19|50.5|50.2|50.47|50.17|9
1723726410000|2024-08-15 12:53:30|50.48|50.18|50.51|50.21|50.52|50.22|50.48|50.18|10
1723726420000|2024-08-15 12:53:40|50.5|50.2|50.5|50.2|50.51|50.21|50.47|50.17|11
1723726430000|2024-08-15 12:53:50|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|14
1723726440000|2024-08-15 12:54:00|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|7
1723726450000|2024-08-15 12:54:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1723726460000|2024-08-15 12:54:20|50.5|50.2|50.51|50.21|50.51|50.21|50.48|50.18|13
1723726470000|2024-08-15 12:54:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723726480000|2024-08-15 12:54:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723726490000|2024-08-15 12:54:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723726500000|2024-08-15 12:55:00|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|4
1723726510000|2024-08-15 12:55:10|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|11
1723726520000|2024-08-15 12:55:20|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|4
1723726530000|2024-08-15 12:55:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723726550000|2024-08-15 12:55:50|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|3
1723726560000|2024-08-15 12:56:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723726570000|2024-08-15 12:56:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723726580000|2024-08-15 12:56:20|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1723726590000|2024-08-15 12:56:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723726600000|2024-08-15 12:56:40|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723726610000|2024-08-15 12:56:50|50.4|50.1|50.38|50.08|50.41|50.11|50.38|50.08|5
1723726620000|2024-08-15 12:57:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723726630000|2024-08-15 12:57:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723726640000|2024-08-15 12:57:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723726650000|2024-08-15 12:57:30|50.37|50.07|50.32|50.02|50.37|50.07|50.32|50.02|9
1723726660000|2024-08-15 12:57:40|50.33|50.03|50.3|50|50.33|50.03|50.3|50|6
1723726670000|2024-08-15 12:57:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723726680000|2024-08-15 12:58:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|11
1723726690000|2024-08-15 12:58:10|50.35|50.05|50.36|50.06|50.36|50.06|50.33|50.03|14
1723726700000|2024-08-15 12:58:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723726720000|2024-08-15 12:58:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723726730000|2024-08-15 12:58:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723726740000|2024-08-15 12:59:00|50.3|50|50.36|50.06|50.36|50.06|50.3|50|5
1723726750000|2024-08-15 12:59:10|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|6
1723726760000|2024-08-15 12:59:20|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|7
1723726770000|2024-08-15 12:59:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723726780000|2024-08-15 12:59:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1723726790000|2024-08-15 12:59:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723726800000|2024-08-15 13:00:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|10
1723726810000|2024-08-15 13:00:10|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1723726820000|2024-08-15 13:00:20|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|8
1723726830000|2024-08-15 13:00:30|50.36|50.06|50.31|50.01|50.36|50.06|50.31|50.01|7
1723726840000|2024-08-15 13:00:40|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723726850000|2024-08-15 13:00:50|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|7
1723726860000|2024-08-15 13:01:00|50.27|49.97|50.2|49.9|50.27|49.97|50.2|49.9|6
1723726870000|2024-08-15 13:01:10|50.21|49.91|50.18|49.88|50.24|49.94|50.18|49.88|7
1723726880000|2024-08-15 13:01:20|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|9
1723726890000|2024-08-15 13:01:30|50.18|49.88|50.27|49.97|50.27|49.97|50.18|49.88|12
1723726900000|2024-08-15 13:01:40|50.28|49.98|50.27|49.97|50.29|49.99|50.26|49.96|8
1723726910000|2024-08-15 13:01:50|50.28|49.98|50.26|49.96|50.28|49.98|50.25|49.95|9
1723726920000|2024-08-15 13:02:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|11
1723726930000|2024-08-15 13:02:10|50.3|50|50.36|50.06|50.36|50.06|50.29|49.99|9
1723726940000|2024-08-15 13:02:20|50.35|50.05|50.35|50.05|50.36|50.06|50.29|49.99|14
1723726950000|2024-08-15 13:02:30|50.34|50.04|50.34|50.04|50.36|50.06|50.3|50|13
1723726960000|2024-08-15 13:02:40|50.35|50.05|50.38|50.08|50.38|50.08|50.34|50.04|12
1723726970000|2024-08-15 13:02:50|50.37|50.07|50.36|50.06|50.39|50.09|50.36|50.06|13
1723726980000|2024-08-15 13:03:00|50.35|50.05|50.36|50.06|50.38|50.08|50.35|50.05|14
1723726990000|2024-08-15 13:03:10|50.35|50.05|50.37|50.07|50.37|50.07|50.34|50.04|20
1723727000000|2024-08-15 13:03:20|50.38|50.08|50.38|50.08|50.38|50.08|50.35|50.05|13
1723727010000|2024-08-15 13:03:30|50.37|50.07|50.37|50.07|50.37|50.07|50.35|50.05|7
1723727020000|2024-08-15 13:03:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723727030000|2024-08-15 13:03:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723727040000|2024-08-15 13:04:00|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|8
1723727050000|2024-08-15 13:04:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|7
1723727060000|2024-08-15 13:04:20|50.36|50.06|50.39|50.09|50.4|50.1|50.36|50.06|6
1723727070000|2024-08-15 13:04:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723727080000|2024-08-15 13:04:40|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|5
1723727090000|2024-08-15 13:04:50|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723727100000|2024-08-15 13:05:00|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|8
1723727110000|2024-08-15 13:05:10|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|10
1723727120000|2024-08-15 13:05:20|50.4|50.1|50.44|50.14|50.44|50.14|50.4|50.1|5
1723727130000|2024-08-15 13:05:30|50.45|50.15|50.38|50.08|50.45|50.15|50.38|50.08|8
1723727140000|2024-08-15 13:05:40|50.39|50.09|50.41|50.11|50.45|50.15|50.38|50.08|13
1723727150000|2024-08-15 13:05:50|50.44|50.14|50.41|50.11|50.46|50.16|50.41|50.11|17
1723727160000|2024-08-15 13:06:00|50.44|50.14|50.4|50.1|50.45|50.15|50.4|50.1|19
1723727170000|2024-08-15 13:06:10|50.41|50.11|50.45|50.15|50.45|50.15|50.41|50.11|12
1723727180000|2024-08-15 13:06:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723727190000|2024-08-15 13:06:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723727200000|2024-08-15 13:06:40|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|9
1723727210000|2024-08-15 13:06:50|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|10
1723727220000|2024-08-15 13:07:00|50.44|50.14|50.39|50.09|50.46|50.16|50.39|50.09|13
1723727230000|2024-08-15 13:07:10|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|12
1723727240000|2024-08-15 13:07:20|50.41|50.11|50.39|50.09|50.44|50.14|50.39|50.09|14
1723727250000|2024-08-15 13:07:30|50.38|50.08|50.36|50.06|50.39|50.09|50.36|50.06|8
1723727260000|2024-08-15 13:07:40|50.37|50.07|50.4|50.1|50.42|50.12|50.37|50.07|15
1723727270000|2024-08-15 13:07:50|50.41|50.11|50.4|50.1|50.45|50.15|50.4|50.1|13
1723727280000|2024-08-15 13:08:00|50.41|50.11|50.4|50.1|50.41|50.11|50.38|50.08|21
1723727290000|2024-08-15 13:08:10|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|19
1723727300000|2024-08-15 13:08:20|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|15
1723727310000|2024-08-15 13:08:30|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|14
1723727320000|2024-08-15 13:08:40|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|15
1723727330000|2024-08-15 13:08:50|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|8
1723727340000|2024-08-15 13:09:00|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|23
1723727350000|2024-08-15 13:09:10|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|15
1723727360000|2024-08-15 13:09:20|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|22
1723727370000|2024-08-15 13:09:30|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|25
1723727380000|2024-08-15 13:09:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|13
1723727390000|2024-08-15 13:09:50|50.38|50.08|50.4|50.1|50.4|50.1|50.37|50.07|21
1723727400000|2024-08-15 13:10:00|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|9
1723727410000|2024-08-15 13:10:10|50.4|50.1|50.45|50.15|50.46|50.16|50.4|50.1|10
1723727420000|2024-08-15 13:10:20|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|9
1723727430000|2024-08-15 13:10:30|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|5
1723727440000|2024-08-15 13:10:40|50.47|50.17|50.48|50.18|50.48|50.18|50.44|50.14|18
1723727450000|2024-08-15 13:10:50|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|6
1723727460000|2024-08-15 13:11:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|9
1723727470000|2024-08-15 13:11:10|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1723727480000|2024-08-15 13:11:20|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|4
1723727490000|2024-08-15 13:11:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723727500000|2024-08-15 13:11:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723727510000|2024-08-15 13:11:50|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|5
1723727520000|2024-08-15 13:12:00|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|8
1723727530000|2024-08-15 13:12:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|11
1723727540000|2024-08-15 13:12:20|50.5|50.2|50.58|50.28|50.58|50.28|50.5|50.2|11
1723727550000|2024-08-15 13:12:30|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|5
1723727560000|2024-08-15 13:12:40|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|8
1723727570000|2024-08-15 13:12:50|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1723727580000|2024-08-15 13:13:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|11
1723727590000|2024-08-15 13:13:10|50.56|50.26|50.47|50.17|50.56|50.26|50.47|50.17|12
1723727600000|2024-08-15 13:13:20|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|13
1723727610000|2024-08-15 13:13:30|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|10
1723727620000|2024-08-15 13:13:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723727630000|2024-08-15 13:13:50|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|6
1723727640000|2024-08-15 13:14:00|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|13
1723727650000|2024-08-15 13:14:10|50.44|50.14|50.46|50.16|50.47|50.17|50.44|50.14|9
1723727660000|2024-08-15 13:14:20|50.45|50.15|50.46|50.16|50.48|50.18|50.45|50.15|14
1723727670000|2024-08-15 13:14:30|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|9
1723727680000|2024-08-15 13:14:40|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|13
1723727690000|2024-08-15 13:14:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1723727700000|2024-08-15 13:15:00|50.44|50.14|50.44|50.14|50.46|50.16|50.44|50.14|17
1723727710000|2024-08-15 13:15:10|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|15
1723727720000|2024-08-15 13:15:20|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|18
1723727730000|2024-08-15 13:15:30|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|9
1723727740000|2024-08-15 13:15:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1723727750000|2024-08-15 13:15:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1723727760000|2024-08-15 13:16:00|50.44|50.14|50.41|50.11|50.44|50.14|50.38|50.08|20
1723727770000|2024-08-15 13:16:10|50.4|50.1|50.45|50.15|50.45|50.15|50.39|50.09|18
1723727780000|2024-08-15 13:16:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|12
1723727790000|2024-08-15 13:16:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1723727810000|2024-08-15 13:16:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|12
1723727820000|2024-08-15 13:17:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723727830000|2024-08-15 13:17:10|50.45|50.15|50.45|50.15|50.47|50.17|50.45|50.15|5
1723727840000|2024-08-15 13:17:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1723727850000|2024-08-15 13:17:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1723727860000|2024-08-15 13:17:40|50.44|50.14|50.46|50.16|50.46|50.16|50.43|50.13|5
1723727870000|2024-08-15 13:17:50|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|16
1723727880000|2024-08-15 13:18:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1723727890000|2024-08-15 13:18:10|50.44|50.14|50.46|50.16|50.48|50.18|50.44|50.14|13
1723727900000|2024-08-15 13:18:20|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|9
1723727910000|2024-08-15 13:18:30|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1723727920000|2024-08-15 13:18:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|10
1723727930000|2024-08-15 13:18:50|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|3
1723727940000|2024-08-15 13:19:00|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|5
1723727950000|2024-08-15 13:19:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723727960000|2024-08-15 13:19:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723727970000|2024-08-15 13:19:30|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|7
1723727980000|2024-08-15 13:19:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723727990000|2024-08-15 13:19:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|10
1723728000000|2024-08-15 13:20:00|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|11
1723728010000|2024-08-15 13:20:10|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|8
1723728020000|2024-08-15 13:20:20|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1723728030000|2024-08-15 13:20:30|50.46|50.16|50.44|50.14|50.47|50.17|50.44|50.14|11
1723728040000|2024-08-15 13:20:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723728050000|2024-08-15 13:20:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723728060000|2024-08-15 13:21:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723728070000|2024-08-15 13:21:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723728080000|2024-08-15 13:21:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|11
1723728090000|2024-08-15 13:21:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723728100000|2024-08-15 13:21:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723728110000|2024-08-15 13:21:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723728120000|2024-08-15 13:22:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1723728130000|2024-08-15 13:22:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723728140000|2024-08-15 13:22:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723728160000|2024-08-15 13:22:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1723728180000|2024-08-15 13:23:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723728190000|2024-08-15 13:23:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723728200000|2024-08-15 13:23:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723728210000|2024-08-15 13:23:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723728230000|2024-08-15 13:23:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723728240000|2024-08-15 13:24:00|50.36|50.06|50.4|50.1|50.41|50.11|50.36|50.06|9
1723728250000|2024-08-15 13:24:10|50.41|50.11|50.45|50.15|50.46|50.16|50.41|50.11|7
1723728260000|2024-08-15 13:24:20|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|6
1723728270000|2024-08-15 13:24:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1723728280000|2024-08-15 13:24:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1723728290000|2024-08-15 13:24:50|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1723728300000|2024-08-15 13:25:00|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|9
1723728310000|2024-08-15 13:25:10|50.46|50.16|50.49|50.19|50.49|50.19|50.45|50.15|8
1723728320000|2024-08-15 13:25:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|7
1723728330000|2024-08-15 13:25:30|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|9
1723728340000|2024-08-15 13:25:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723728350000|2024-08-15 13:25:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1723728360000|2024-08-15 13:26:00|50.52|50.22|50.57|50.27|50.58|50.28|50.52|50.22|9
1723728370000|2024-08-15 13:26:10|50.58|50.28|50.56|50.26|50.59|50.29|50.56|50.26|7
1723728380000|2024-08-15 13:26:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723728400000|2024-08-15 13:26:40|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|4
1723728410000|2024-08-15 13:26:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723728420000|2024-08-15 13:27:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723728430000|2024-08-15 13:27:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723728440000|2024-08-15 13:27:20|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|6
1723728450000|2024-08-15 13:27:30|50.58|50.28|50.61|50.31|50.61|50.31|50.58|50.28|4
1723728460000|2024-08-15 13:27:40|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|4
1723728470000|2024-08-15 13:27:50|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|6
1723728480000|2024-08-15 13:28:00|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|7
1723728490000|2024-08-15 13:28:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1723728500000|2024-08-15 13:28:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723728510000|2024-08-15 13:28:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723728520000|2024-08-15 13:28:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723728530000|2024-08-15 13:28:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723728540000|2024-08-15 13:29:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723728550000|2024-08-15 13:29:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1723728560000|2024-08-15 13:29:20|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723728570000|2024-08-15 13:29:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723728580000|2024-08-15 13:29:40|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|6
1723728590000|2024-08-15 13:29:50|50.56|50.26|50.51|50.21|50.56|50.26|50.51|50.21|9
1723728600000|2024-08-15 13:30:00|50.52|50.22|50.55|50.25|50.55|50.25|50.5|50.2|6
1723728610000|2024-08-15 13:30:10|50.57|50.27|50.56|50.26|50.57|50.27|50.52|50.22|17
1723728620000|2024-08-15 13:30:20|50.57|50.27|50.52|50.22|50.57|50.27|50.52|50.22|15
1723728630000|2024-08-15 13:30:30|50.51|50.21|50.5|50.2|50.52|50.22|50.5|50.2|11
1723728640000|2024-08-15 13:30:40|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723728650000|2024-08-15 13:30:50|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|4
1723728660000|2024-08-15 13:31:00|50.5|50.2|50.48|50.18|50.51|50.21|50.47|50.17|11
1723728670000|2024-08-15 13:31:10|50.49|50.19|50.46|50.16|50.49|50.19|50.45|50.15|14
1723728680000|2024-08-15 13:31:20|50.47|50.17|50.45|50.15|50.47|50.17|50.41|50.11|12
1723728690000|2024-08-15 13:31:30|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|9
1723728700000|2024-08-15 13:31:40|50.45|50.15|50.49|50.19|50.49|50.19|50.45|50.15|7
1723728710000|2024-08-15 13:31:50|50.5|50.2|50.52|50.22|50.52|50.22|50.49|50.19|11
1723728720000|2024-08-15 13:32:00|50.51|50.21|50.55|50.25|50.57|50.27|50.51|50.21|14
1723728730000|2024-08-15 13:32:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|8
1723728740000|2024-08-15 13:32:20|50.56|50.26|50.55|50.25|50.57|50.27|50.54|50.24|8
1723728750000|2024-08-15 13:32:30|50.56|50.26|50.49|50.19|50.57|50.27|50.49|50.19|13
1723728760000|2024-08-15 13:32:40|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|6
1723728770000|2024-08-15 13:32:50|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|7
1723728780000|2024-08-15 13:33:00|50.48|50.18|50.52|50.22|50.52|50.22|50.48|50.18|12
1723728790000|2024-08-15 13:33:10|50.51|50.21|50.5|50.2|50.55|50.25|50.5|50.2|21
1723728800000|2024-08-15 13:33:20|50.51|50.21|50.5|50.2|50.54|50.24|50.49|50.19|14
1723728810000|2024-08-15 13:33:30|50.51|50.21|50.52|50.22|50.56|50.26|50.51|50.21|15
1723728820000|2024-08-15 13:33:40|50.51|50.21|50.48|50.18|50.51|50.21|50.48|50.18|6
1723728830000|2024-08-15 13:33:50|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|12
1723728840000|2024-08-15 13:34:00|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|5
1723728850000|2024-08-15 13:34:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|8
1723728860000|2024-08-15 13:34:20|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|8
1723728870000|2024-08-15 13:34:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723728880000|2024-08-15 13:34:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723728890000|2024-08-15 13:34:50|50.49|50.19|50.56|50.26|50.57|50.27|50.49|50.19|13
1723728900000|2024-08-15 13:35:00|50.57|50.27|50.52|50.22|50.57|50.27|50.52|50.22|6
1723728910000|2024-08-15 13:35:10|50.54|50.24|50.56|50.26|50.57|50.27|50.53|50.23|10
1723728920000|2024-08-15 13:35:20|50.57|50.27|50.58|50.28|50.6|50.3|50.57|50.27|9
1723728930000|2024-08-15 13:35:30|50.59|50.29|50.57|50.27|50.59|50.29|50.56|50.26|7
1723728940000|2024-08-15 13:35:40|50.56|50.26|50.51|50.21|50.57|50.27|50.51|50.21|11
1723728950000|2024-08-15 13:35:50|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|12
1723728960000|2024-08-15 13:36:00|50.5|50.2|50.5|50.2|50.53|50.23|50.5|50.2|13
1723728970000|2024-08-15 13:36:10|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723728980000|2024-08-15 13:36:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723728990000|2024-08-15 13:36:30|50.5|50.2|50.57|50.27|50.57|50.27|50.5|50.2|14
1723729000000|2024-08-15 13:36:40|50.56|50.26|50.55|50.25|50.57|50.27|50.52|50.22|11
1723729010000|2024-08-15 13:36:50|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|15
1723729020000|2024-08-15 13:37:00|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|6
1723729030000|2024-08-15 13:37:10|50.55|50.25|50.53|50.23|50.56|50.26|50.51|50.21|9
1723729040000|2024-08-15 13:37:20|50.52|50.22|50.56|50.26|50.58|50.28|50.52|50.22|11
1723729050000|2024-08-15 13:37:30|50.57|50.27|50.6|50.3|50.61|50.31|50.57|50.27|6
1723729060000|2024-08-15 13:37:40|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1723729070000|2024-08-15 13:37:50|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|4
1723729080000|2024-08-15 13:38:00|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|11
1723729090000|2024-08-15 13:38:10|50.55|50.25|50.49|50.19|50.56|50.26|50.49|50.19|14
1723729100000|2024-08-15 13:38:20|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1723729110000|2024-08-15 13:38:30|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|6
1723729120000|2024-08-15 13:38:40|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|5
1723729130000|2024-08-15 13:38:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1723729140000|2024-08-15 13:39:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1723729150000|2024-08-15 13:39:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|13
1723729160000|2024-08-15 13:39:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1723729170000|2024-08-15 13:39:30|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|6
1723729180000|2024-08-15 13:39:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723729190000|2024-08-15 13:39:50|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|11
1723729200000|2024-08-15 13:40:00|50.5|50.2|50.56|50.26|50.57|50.27|50.5|50.2|16
1723729210000|2024-08-15 13:40:10|50.55|50.25|50.59|50.29|50.59|50.29|50.54|50.24|12
1723729220000|2024-08-15 13:40:20|50.58|50.28|50.49|50.19|50.58|50.28|50.49|50.19|11
1723729230000|2024-08-15 13:40:30|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723729240000|2024-08-15 13:40:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|12
1723729250000|2024-08-15 13:40:50|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|17
1723729260000|2024-08-15 13:41:00|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|11
1723729270000|2024-08-15 13:41:10|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|10
1723729280000|2024-08-15 13:41:20|50.46|50.16|50.43|50.13|50.46|50.16|50.42|50.12|8
1723729290000|2024-08-15 13:41:30|50.42|50.12|50.45|50.15|50.46|50.16|50.42|50.12|6
1723729300000|2024-08-15 13:41:40|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|8
1723729310000|2024-08-15 13:41:50|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|7
1723729320000|2024-08-15 13:42:00|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|3
1723729330000|2024-08-15 13:42:10|50.41|50.11|50.45|50.15|50.45|50.15|50.41|50.11|5
1723729340000|2024-08-15 13:42:20|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|8
1723729350000|2024-08-15 13:42:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1723729360000|2024-08-15 13:42:40|50.44|50.14|50.4|50.1|50.45|50.15|50.4|50.1|7
1723729370000|2024-08-15 13:42:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723729380000|2024-08-15 13:43:00|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|4
1723729390000|2024-08-15 13:43:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|11
1723729400000|2024-08-15 13:43:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723729410000|2024-08-15 13:43:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723729420000|2024-08-15 13:43:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723729430000|2024-08-15 13:43:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723729440000|2024-08-15 13:44:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723729450000|2024-08-15 13:44:10|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723729460000|2024-08-15 13:44:20|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1723729470000|2024-08-15 13:44:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723729480000|2024-08-15 13:44:40|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|5
1723729490000|2024-08-15 13:44:50|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723729500000|2024-08-15 13:45:00|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|10
1723729510000|2024-08-15 13:45:10|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1723729540000|2024-08-15 13:45:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723729550000|2024-08-15 13:45:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723729560000|2024-08-15 13:46:00|50.33|50.03|50.33|50.03|50.35|50.05|50.33|50.03|7
1723729570000|2024-08-15 13:46:10|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|8
1723729580000|2024-08-15 13:46:20|50.32|50.02|50.28|49.98|50.33|50.03|50.28|49.98|8
1723729590000|2024-08-15 13:46:30|50.27|49.97|50.27|49.97|50.29|49.99|50.27|49.97|9
1723729600000|2024-08-15 13:46:40|50.29|49.99|50.33|50.03|50.34|50.04|50.29|49.99|15
1723729610000|2024-08-15 13:46:50|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|12
1723729620000|2024-08-15 13:47:00|50.34|50.04|50.33|50.03|50.36|50.06|50.33|50.03|6
1723729630000|2024-08-15 13:47:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|10
1723729640000|2024-08-15 13:47:20|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|8
1723729650000|2024-08-15 13:47:30|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|14
1723729660000|2024-08-15 13:47:40|50.35|50.05|50.3|50|50.35|50.05|50.3|50|15
1723729670000|2024-08-15 13:47:50|50.31|50.01|50.33|50.03|50.34|50.04|50.3|50|9
1723729680000|2024-08-15 13:48:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723729690000|2024-08-15 13:48:10|50.35|50.05|50.33|50.03|50.36|50.06|50.33|50.03|11
1723729700000|2024-08-15 13:48:20|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|11
1723729710000|2024-08-15 13:48:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|11
1723729720000|2024-08-15 13:48:40|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|12
1723729730000|2024-08-15 13:48:50|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723729740000|2024-08-15 13:49:00|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|9
1723729750000|2024-08-15 13:49:10|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|8
1723729760000|2024-08-15 13:49:20|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|12
1723729770000|2024-08-15 13:49:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723729780000|2024-08-15 13:49:40|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|9
1723729790000|2024-08-15 13:49:50|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|8
1723729800000|2024-08-15 13:50:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723729810000|2024-08-15 13:50:10|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|4
1723729820000|2024-08-15 13:50:20|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|6
1723729830000|2024-08-15 13:50:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|10
1723729840000|2024-08-15 13:50:40|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723729850000|2024-08-15 13:50:50|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1723729860000|2024-08-15 13:51:00|50.37|50.07|50.39|50.09|50.4|50.1|50.37|50.07|7
1723729870000|2024-08-15 13:51:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723729880000|2024-08-15 13:51:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723729890000|2024-08-15 13:51:30|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723729900000|2024-08-15 13:51:40|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1723729910000|2024-08-15 13:51:50|50.37|50.07|50.36|50.06|50.37|50.07|50.35|50.05|8
1723729920000|2024-08-15 13:52:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723729930000|2024-08-15 13:52:10|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|13
1723729940000|2024-08-15 13:52:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|11
1723729950000|2024-08-15 13:52:30|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723729960000|2024-08-15 13:52:40|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723729970000|2024-08-15 13:52:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1723729980000|2024-08-15 13:53:00|50.4|50.1|50.43|50.13|50.44|50.14|50.4|50.1|9
1723729990000|2024-08-15 13:53:10|50.44|50.14|50.46|50.16|50.47|50.17|50.43|50.13|15
1723730000000|2024-08-15 13:53:20|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|13
1723730010000|2024-08-15 13:53:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723730020000|2024-08-15 13:53:40|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|7
1723730030000|2024-08-15 13:53:50|50.45|50.15|50.44|50.14|50.46|50.16|50.43|50.13|10
1723730040000|2024-08-15 13:54:00|50.43|50.13|50.4|50.1|50.44|50.14|50.4|50.1|14
1723730050000|2024-08-15 13:54:10|50.41|50.11|50.39|50.09|50.43|50.13|50.39|50.09|14
1723730060000|2024-08-15 13:54:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723730070000|2024-08-15 13:54:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723730080000|2024-08-15 13:54:40|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|8
1723730090000|2024-08-15 13:54:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|10
1723730100000|2024-08-15 13:55:00|50.4|50.1|50.44|50.14|50.44|50.14|50.39|50.09|10
1723730110000|2024-08-15 13:55:10|50.43|50.13|50.4|50.1|50.44|50.14|50.39|50.09|10
1723730120000|2024-08-15 13:55:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|9
1723730130000|2024-08-15 13:55:30|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|8
1723730140000|2024-08-15 13:55:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1723730150000|2024-08-15 13:55:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|9
1723730160000|2024-08-15 13:56:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723730170000|2024-08-15 13:56:10|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|8
1723730180000|2024-08-15 13:56:20|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|10
1723730190000|2024-08-15 13:56:30|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|6
1723730200000|2024-08-15 13:56:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723730210000|2024-08-15 13:56:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1723730220000|2024-08-15 13:57:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723730230000|2024-08-15 13:57:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723730240000|2024-08-15 13:57:20|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|6
1723730260000|2024-08-15 13:57:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723730270000|2024-08-15 13:57:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723730280000|2024-08-15 13:58:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723730290000|2024-08-15 13:58:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|5
1723730300000|2024-08-15 13:58:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1723730310000|2024-08-15 13:58:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723730320000|2024-08-15 13:58:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723730330000|2024-08-15 13:58:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723730340000|2024-08-15 13:59:00|50.39|50.09|50.39|50.09|50.41|50.11|50.39|50.09|8
1723730350000|2024-08-15 13:59:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723730360000|2024-08-15 13:59:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723730370000|2024-08-15 13:59:30|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|4
1723730380000|2024-08-15 13:59:40|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|4
1723730390000|2024-08-15 13:59:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723730400000|2024-08-15 14:00:00|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|7
1723730410000|2024-08-15 14:00:10|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|6
1723730420000|2024-08-15 14:00:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723730430000|2024-08-15 14:00:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723730440000|2024-08-15 14:00:40|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1723730450000|2024-08-15 14:00:50|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|6
1723730460000|2024-08-15 14:01:00|50.44|50.14|50.41|50.11|50.46|50.16|50.39|50.09|15
1723730470000|2024-08-15 14:01:10|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|8
1723730480000|2024-08-15 14:01:20|50.4|50.1|50.44|50.14|50.45|50.15|50.4|50.1|11
1723730490000|2024-08-15 14:01:30|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|6
1723730500000|2024-08-15 14:01:40|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|6
1723730510000|2024-08-15 14:01:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723730520000|2024-08-15 14:02:00|50.49|50.19|50.56|50.26|50.57|50.27|50.49|50.19|12
1723730530000|2024-08-15 14:02:10|50.57|50.27|50.58|50.28|50.58|50.28|50.55|50.25|11
1723730540000|2024-08-15 14:02:20|50.57|50.27|50.57|50.27|50.58|50.28|50.55|50.25|7
1723730550000|2024-08-15 14:02:30|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|9
1723730560000|2024-08-15 14:02:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|6
1723730570000|2024-08-15 14:02:50|50.57|50.27|50.6|50.3|50.6|50.3|50.57|50.27|6
1723730580000|2024-08-15 14:03:00|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|7
1723730590000|2024-08-15 14:03:10|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|3
1723730600000|2024-08-15 14:03:20|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|8
1723730610000|2024-08-15 14:03:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723730620000|2024-08-15 14:03:40|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723730630000|2024-08-15 14:03:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723730640000|2024-08-15 14:04:00|50.58|50.28|50.56|50.26|50.59|50.29|50.56|50.26|8
1723730650000|2024-08-15 14:04:10|50.55|50.25|50.51|50.21|50.56|50.26|50.5|50.2|10
1723730660000|2024-08-15 14:04:20|50.5|50.2|50.48|50.18|50.51|50.21|50.48|50.18|21
1723730670000|2024-08-15 14:04:30|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|15
1723730680000|2024-08-15 14:04:40|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|17
1723730690000|2024-08-15 14:04:50|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723730700000|2024-08-15 14:05:00|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|10
1723730710000|2024-08-15 14:05:10|50.46|50.16|50.42|50.12|50.46|50.16|50.4|50.1|15
1723730720000|2024-08-15 14:05:20|50.43|50.13|50.46|50.16|50.46|50.16|50.38|50.08|22
1723730730000|2024-08-15 14:05:30|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|16
1723730740000|2024-08-15 14:05:40|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|18
1723730750000|2024-08-15 14:05:50|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|12
1723730760000|2024-08-15 14:06:00|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|19
1723730770000|2024-08-15 14:06:10|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|18
1723730780000|2024-08-15 14:06:20|50.47|50.17|50.47|50.17|50.49|50.19|50.47|50.17|9
1723730790000|2024-08-15 14:06:30|50.48|50.18|50.43|50.13|50.48|50.18|50.43|50.13|19
1723730800000|2024-08-15 14:06:40|50.44|50.14|50.46|50.16|50.47|50.17|50.44|50.14|21
1723730810000|2024-08-15 14:06:50|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1723730820000|2024-08-15 14:07:00|50.46|50.16|50.43|50.13|50.47|50.17|50.41|50.11|23
1723730830000|2024-08-15 14:07:10|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|8
1723730840000|2024-08-15 14:07:20|50.42|50.12|50.45|50.15|50.45|50.15|50.41|50.11|7
1723730850000|2024-08-15 14:07:30|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|7
1723730860000|2024-08-15 14:07:40|50.43|50.13|50.41|50.11|50.44|50.14|50.4|50.1|7
1723730870000|2024-08-15 14:07:50|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|12
1723730880000|2024-08-15 14:08:00|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|9
1723730890000|2024-08-15 14:08:10|50.41|50.11|50.37|50.07|50.41|50.11|50.37|50.07|9
1723730900000|2024-08-15 14:08:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|12
1723730910000|2024-08-15 14:08:30|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|8
1723730920000|2024-08-15 14:08:40|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|17
1723730930000|2024-08-15 14:08:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1723730940000|2024-08-15 14:09:00|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|17
1723730950000|2024-08-15 14:09:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|11
1723730960000|2024-08-15 14:09:20|50.38|50.08|50.38|50.08|50.39|50.09|50.37|50.07|7
1723730970000|2024-08-15 14:09:30|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|14
1723730980000|2024-08-15 14:09:40|50.35|50.05|50.29|49.99|50.36|50.06|50.29|49.99|14
1723730990000|2024-08-15 14:09:50|50.28|49.98|50.26|49.96|50.29|49.99|50.26|49.96|11
1723731000000|2024-08-15 14:10:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|12
1723731020000|2024-08-15 14:10:20|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|13
1723731030000|2024-08-15 14:10:30|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|11
1723731040000|2024-08-15 14:10:40|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|13
1723731050000|2024-08-15 14:10:50|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|7
1723731060000|2024-08-15 14:11:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|13
1723731070000|2024-08-15 14:11:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723731080000|2024-08-15 14:11:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|7
1723731090000|2024-08-15 14:11:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|14
1723731100000|2024-08-15 14:11:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723731110000|2024-08-15 14:11:50|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723731120000|2024-08-15 14:12:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|17
1723731130000|2024-08-15 14:12:10|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|7
1723731140000|2024-08-15 14:12:20|50.26|49.96|50.21|49.91|50.27|49.97|50.21|49.91|10
1723731150000|2024-08-15 14:12:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723731160000|2024-08-15 14:12:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723731180000|2024-08-15 14:13:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723731190000|2024-08-15 14:13:10|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|10
1723731210000|2024-08-15 14:13:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723731220000|2024-08-15 14:13:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723731230000|2024-08-15 14:13:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1723731240000|2024-08-15 14:14:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|12
1723731260000|2024-08-15 14:14:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723731280000|2024-08-15 14:14:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723731290000|2024-08-15 14:14:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723731300000|2024-08-15 14:15:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723731310000|2024-08-15 14:15:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723731320000|2024-08-15 14:15:20|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|8
1723731330000|2024-08-15 14:15:30|50.34|50.04|50.32|50.02|50.34|50.04|50.31|50.01|8
1723731340000|2024-08-15 14:15:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|7
1723731350000|2024-08-15 14:15:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723731360000|2024-08-15 14:16:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|8
1723731370000|2024-08-15 14:16:10|50.3|50|50.28|49.98|50.31|50.01|50.28|49.98|12
1723731380000|2024-08-15 14:16:20|50.29|49.99|50.25|49.95|50.29|49.99|50.22|49.92|15
1723731390000|2024-08-15 14:16:30|50.24|49.94|50.28|49.98|50.28|49.98|50.22|49.92|14
1723731400000|2024-08-15 14:16:40|50.26|49.96|50.26|49.96|50.28|49.98|50.26|49.96|14
1723731410000|2024-08-15 14:16:50|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723731420000|2024-08-15 14:17:00|50.27|49.97|50.27|49.97|50.29|49.99|50.27|49.97|14
1723731430000|2024-08-15 14:17:10|50.28|49.98|50.27|49.97|50.28|49.98|50.25|49.95|14
1723731440000|2024-08-15 14:17:20|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|17
1723731450000|2024-08-15 14:17:30|50.2|49.9|50.26|49.96|50.26|49.96|50.2|49.9|9
1723731460000|2024-08-15 14:17:40|50.27|49.97|50.27|49.97|50.27|49.97|50.25|49.95|13
1723731470000|2024-08-15 14:17:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723731480000|2024-08-15 14:18:00|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|14
1723731490000|2024-08-15 14:18:10|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|14
1723731500000|2024-08-15 14:18:20|50.25|49.95|50.22|49.92|50.26|49.96|50.22|49.92|10
1723731510000|2024-08-15 14:18:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|9
1723731520000|2024-08-15 14:18:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|7
1723731530000|2024-08-15 14:18:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723731540000|2024-08-15 14:19:00|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|8
1723731550000|2024-08-15 14:19:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|9
1723731560000|2024-08-15 14:19:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1723731570000|2024-08-15 14:19:30|50.24|49.94|50.22|49.92|50.25|49.95|50.22|49.92|5
1723731580000|2024-08-15 14:19:40|50.23|49.93|50.26|49.96|50.27|49.97|50.23|49.93|12
1723731590000|2024-08-15 14:19:50|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|13
1723731600000|2024-08-15 14:20:00|50.26|49.96|50.21|49.91|50.26|49.96|50.21|49.91|12
1723731610000|2024-08-15 14:20:10|50.22|49.92|50.21|49.91|50.23|49.93|50.2|49.9|5
1723731620000|2024-08-15 14:20:20|50.2|49.9|50.3|50|50.3|50|50.2|49.9|4
1723731630000|2024-08-15 14:20:30|50.56|50.26|51.09|50.79|51.16|50.86|50.56|50.26|22
1723731640000|2024-08-15 14:20:40|51.08|50.78|51.16|50.86|51.17|50.87|51.07|50.77|24
1723731650000|2024-08-15 14:20:50|51.18|50.88|51.16|50.86|51.22|50.92|51.16|50.86|20
1723731660000|2024-08-15 14:21:00|51.18|50.88|51.21|50.91|51.32|51.02|51.15|50.85|25
1723731670000|2024-08-15 14:21:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|15
1723731680000|2024-08-15 14:21:20|51.16|50.86|51.11|50.81|51.16|50.86|51.03|50.73|19
1723731690000|2024-08-15 14:21:30|51.12|50.82|51.08|50.78|51.15|50.85|51.07|50.77|16
1723731700000|2024-08-15 14:21:40|51.07|50.77|51.04|50.74|51.09|50.79|51.04|50.74|16
1723731710000|2024-08-15 14:21:50|51.06|50.76|50.97|50.67|51.06|50.76|50.96|50.66|14
1723731720000|2024-08-15 14:22:00|50.96|50.66|50.96|50.66|50.98|50.68|50.96|50.66|11
1723731730000|2024-08-15 14:22:10|50.95|50.65|50.93|50.63|50.96|50.66|50.93|50.63|3
1723731740000|2024-08-15 14:22:20|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1723731760000|2024-08-15 14:22:40|50.9|50.6|50.86|50.56|50.9|50.6|50.85|50.55|8
1723731780000|2024-08-15 14:23:00|50.82|50.52|50.79|50.49|50.82|50.52|50.78|50.48|3
1723731790000|2024-08-15 14:23:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723731800000|2024-08-15 14:23:20|50.79|50.49|50.85|50.55|50.85|50.55|50.79|50.49|5
1723731810000|2024-08-15 14:23:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723731820000|2024-08-15 14:23:40|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|2
1723731840000|2024-08-15 14:24:00|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1723731850000|2024-08-15 14:24:10|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1723731860000|2024-08-15 14:24:20|50.84|50.54|50.83|50.53|50.84|50.54|50.81|50.51|4
1723731870000|2024-08-15 14:24:30|50.81|50.51|50.79|50.49|50.82|50.52|50.79|50.49|4
1723731880000|2024-08-15 14:24:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723731890000|2024-08-15 14:24:50|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1723731900000|2024-08-15 14:25:00|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|3
1723731910000|2024-08-15 14:25:10|50.83|50.53|50.85|50.55|50.85|50.55|50.83|50.53|3
1723731920000|2024-08-15 14:25:20|50.86|50.56|50.9|50.6|50.9|50.6|50.86|50.56|4
1723731930000|2024-08-15 14:25:30|50.89|50.59|50.92|50.62|50.92|50.62|50.89|50.59|4
1723731940000|2024-08-15 14:25:40|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|6
1723731950000|2024-08-15 14:25:50|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1723731960000|2024-08-15 14:26:00|50.97|50.67|50.96|50.66|50.97|50.67|50.95|50.65|4
1723731970000|2024-08-15 14:26:10|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1723731980000|2024-08-15 14:26:20|50.94|50.64|50.91|50.61|50.94|50.64|50.91|50.61|5
1723731990000|2024-08-15 14:26:30|50.9|50.6|50.94|50.64|50.94|50.64|50.9|50.6|8
1723732000000|2024-08-15 14:26:40|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1723732030000|2024-08-15 14:27:10|50.95|50.65|50.96|50.66|50.97|50.67|50.94|50.64|5
1723732040000|2024-08-15 14:27:20|50.97|50.67|50.98|50.68|50.98|50.68|50.95|50.65|16
1723732050000|2024-08-15 14:27:30|50.97|50.67|50.97|50.67|50.99|50.69|50.96|50.66|14
1723732060000|2024-08-15 14:27:40|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|5
1723732080000|2024-08-15 14:28:00|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|6
1723732090000|2024-08-15 14:28:10|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|7
1723732100000|2024-08-15 14:28:20|50.95|50.65|50.96|50.66|50.96|50.66|50.91|50.61|13
1723732110000|2024-08-15 14:28:30|50.95|50.65|50.95|50.65|50.96|50.66|50.94|50.64|10
1723732120000|2024-08-15 14:28:40|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|8
1723732130000|2024-08-15 14:28:50|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1723732140000|2024-08-15 14:29:00|50.98|50.68|50.98|50.68|50.99|50.69|50.97|50.67|9
1723732150000|2024-08-15 14:29:10|50.99|50.69|50.97|50.67|50.99|50.69|50.96|50.66|11
1723732160000|2024-08-15 14:29:20|50.96|50.66|50.97|50.67|50.97|50.67|50.95|50.65|10
1723732170000|2024-08-15 14:29:30|50.96|50.66|50.97|50.67|50.97|50.67|50.95|50.65|6
1723732180000|2024-08-15 14:29:40|50.96|50.66|51|50.7|51|50.7|50.96|50.66|7
1723732190000|2024-08-15 14:29:50|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|7
1723732200000|2024-08-15 14:30:00|50.99|50.69|50.99|50.69|51|50.7|50.98|50.68|9
1723732210000|2024-08-15 14:30:10|51|50.7|51.09|50.79|51.09|50.79|51|50.7|11
1723732220000|2024-08-15 14:30:20|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|7
1723732230000|2024-08-15 14:30:30|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|10
1723732240000|2024-08-15 14:30:40|51.04|50.74|51.07|50.77|51.08|50.78|51.04|50.74|13
1723732250000|2024-08-15 14:30:50|51.06|50.76|51.08|50.78|51.1|50.8|51.06|50.76|17
1723732260000|2024-08-15 14:31:00|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|11
1723732270000|2024-08-15 14:31:10|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|10
1723732280000|2024-08-15 14:31:20|51.1|50.8|51.1|50.8|51.12|50.82|51.1|50.8|8
1723732290000|2024-08-15 14:31:30|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|6
1723732300000|2024-08-15 14:31:40|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|6
1723732310000|2024-08-15 14:31:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|6
1723732320000|2024-08-15 14:32:00|51.11|50.81|51.18|50.88|51.18|50.88|51.1|50.8|9
1723732330000|2024-08-15 14:32:10|51.17|50.87|51.19|50.89|51.2|50.9|51.17|50.87|5
1723732340000|2024-08-15 14:32:20|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1723732360000|2024-08-15 14:32:40|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723732370000|2024-08-15 14:32:50|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|3
1723732380000|2024-08-15 14:33:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1723732390000|2024-08-15 14:33:10|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|17
1723732400000|2024-08-15 14:33:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723732420000|2024-08-15 14:33:40|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|5
1723732430000|2024-08-15 14:33:50|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|13
1723732440000|2024-08-15 14:34:00|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|5
1723732450000|2024-08-15 14:34:10|51.18|50.88|51.16|50.86|51.18|50.88|51.15|50.85|13
1723732470000|2024-08-15 14:34:30|51.17|50.87|51.19|50.89|51.19|50.89|51.16|50.86|7
1723732480000|2024-08-15 14:34:40|51.21|50.91|51.24|50.94|51.24|50.94|51.2|50.9|6
1723732490000|2024-08-15 14:34:50|51.23|50.93|51.18|50.88|51.27|50.97|51.18|50.88|14
1723732500000|2024-08-15 14:35:00|51.19|50.89|51.28|50.98|51.28|50.98|51.19|50.89|18
1723732510000|2024-08-15 14:35:10|51.27|50.97|51.25|50.95|51.28|50.98|51.24|50.94|15
1723732520000|2024-08-15 14:35:20|51.26|50.96|51.26|50.96|51.28|50.98|51.26|50.96|9
1723732530000|2024-08-15 14:35:30|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|11
1723732540000|2024-08-15 14:35:40|51.24|50.94|51.2|50.9|51.26|50.96|51.2|50.9|11
1723732550000|2024-08-15 14:35:50|51.19|50.89|51.2|50.9|51.23|50.93|51.19|50.89|17
1723732560000|2024-08-15 14:36:00|51.21|50.91|51.19|50.89|51.22|50.92|51.17|50.87|21
1723732570000|2024-08-15 14:36:10|51.2|50.9|51.18|50.88|51.21|50.91|51.18|50.88|15
1723732580000|2024-08-15 14:36:20|51.19|50.89|51.28|50.98|51.28|50.98|51.19|50.89|17
1723732590000|2024-08-15 14:36:30|51.29|50.99|51.3|51|51.3|51|51.27|50.97|11
1723732600000|2024-08-15 14:36:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|9
1723732620000|2024-08-15 14:37:00|51.3|51|51.3|51|51.32|51.02|51.29|50.99|15
1723732630000|2024-08-15 14:37:10|51.31|51.01|51.31|51.01|51.32|51.02|51.29|50.99|7
1723732640000|2024-08-15 14:37:20|51.3|51|51.3|51|51.31|51.01|51.3|51|7
1723732650000|2024-08-15 14:37:30|51.29|50.99|51.32|51.02|51.32|51.02|51.29|50.99|12
1723732660000|2024-08-15 14:37:40|51.31|51.01|51.37|51.07|51.39|51.09|51.31|51.01|25
1723732670000|2024-08-15 14:37:50|51.36|51.06|51.32|51.02|51.36|51.06|51.31|51.01|17
1723732680000|2024-08-15 14:38:00|51.31|51.01|51.32|51.02|51.32|51.02|51.3|51|14
1723732690000|2024-08-15 14:38:10|51.33|51.03|51.3|51|51.34|51.04|51.3|51|8
1723732700000|2024-08-15 14:38:20|51.29|50.99|51.3|51|51.31|51.01|51.28|50.98|13
1723732710000|2024-08-15 14:38:30|51.31|51.01|51.33|51.03|51.33|51.03|51.29|50.99|13
1723732720000|2024-08-15 14:38:40|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|6
1723732730000|2024-08-15 14:38:50|51.32|51.02|51.31|51.01|51.32|51.02|51.29|50.99|14
1723732740000|2024-08-15 14:39:00|51.3|51|51.3|51|51.31|51.01|51.29|50.99|11
1723732750000|2024-08-15 14:39:10|51.29|50.99|51.3|51|51.3|51|51.28|50.98|4
1723732760000|2024-08-15 14:39:20|51.29|50.99|51.3|51|51.3|51|51.29|50.99|4
1723732770000|2024-08-15 14:39:30|51.31|51.01|51.3|51|51.31|51.01|51.3|51|6
1723732780000|2024-08-15 14:39:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1723732790000|2024-08-15 14:39:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1723732800000|2024-08-15 14:40:00|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|9
1723732810000|2024-08-15 14:40:10|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1723732820000|2024-08-15 14:40:20|51.29|50.99|51.28|50.98|51.3|51|51.27|50.97|8
1723732830000|2024-08-15 14:40:30|51.29|50.99|51.28|50.98|51.3|51|51.27|50.97|13
1723732840000|2024-08-15 14:40:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1723732850000|2024-08-15 14:40:50|51.26|50.96|51.19|50.89|51.27|50.97|51.19|50.89|8
1723732860000|2024-08-15 14:41:00|51.18|50.88|51.17|50.87|51.18|50.88|51.16|50.86|6
1723732870000|2024-08-15 14:41:10|51.18|50.88|51.2|50.9|51.2|50.9|51.18|50.88|7
1723732880000|2024-08-15 14:41:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|4
1723732890000|2024-08-15 14:41:30|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|8
1723732900000|2024-08-15 14:41:40|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|8
1723732910000|2024-08-15 14:41:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|4
1723732920000|2024-08-15 14:42:00|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|7
1723732930000|2024-08-15 14:42:10|51.17|50.87|51.1|50.8|51.17|50.87|51.1|50.8|5
1723732940000|2024-08-15 14:42:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1723732950000|2024-08-15 14:42:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1723732960000|2024-08-15 14:42:40|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723732970000|2024-08-15 14:42:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1723732980000|2024-08-15 14:43:00|51.07|50.77|51.07|50.77|51.09|50.79|51.07|50.77|5
1723733000000|2024-08-15 14:43:20|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|5
1723733010000|2024-08-15 14:43:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1723733020000|2024-08-15 14:43:40|51.11|50.81|51.16|50.86|51.16|50.86|51.11|50.81|5
1723733030000|2024-08-15 14:43:50|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|9
1723733040000|2024-08-15 14:44:00|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723733050000|2024-08-15 14:44:10|51.15|50.85|51.1|50.8|51.15|50.85|51.1|50.8|4
1723733060000|2024-08-15 14:44:20|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|6
1723733070000|2024-08-15 14:44:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1723733080000|2024-08-15 14:44:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723733090000|2024-08-15 14:44:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1723733100000|2024-08-15 14:45:00|51.1|50.8|51.12|50.82|51.12|50.82|51.09|50.79|10
1723733110000|2024-08-15 14:45:10|51.11|50.81|51.09|50.79|51.11|50.81|51.08|50.78|7
1723733120000|2024-08-15 14:45:20|51.08|50.78|51.09|50.79|51.1|50.8|51.08|50.78|4
1723733130000|2024-08-15 14:45:30|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1723733140000|2024-08-15 14:45:40|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1723733150000|2024-08-15 14:45:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723733160000|2024-08-15 14:46:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1723733170000|2024-08-15 14:46:10|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723733180000|2024-08-15 14:46:20|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1723733190000|2024-08-15 14:46:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1723733220000|2024-08-15 14:47:00|51.1|50.8|51.16|50.86|51.16|50.86|51.1|50.8|6
1723733230000|2024-08-15 14:47:10|51.15|50.85|51.1|50.8|51.16|50.86|51.1|50.8|8
1723733240000|2024-08-15 14:47:20|51.09|50.79|51.16|50.86|51.16|50.86|51.09|50.79|7
1723733250000|2024-08-15 14:47:30|51.17|50.87|51.17|50.87|51.18|50.88|51.15|50.85|11
1723733260000|2024-08-15 14:47:40|51.18|50.88|51.2|50.9|51.2|50.9|51.17|50.87|9
1723733270000|2024-08-15 14:47:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723733280000|2024-08-15 14:48:00|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|9
1723733290000|2024-08-15 14:48:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723733300000|2024-08-15 14:48:20|51.19|50.89|51.27|50.97|51.27|50.97|51.19|50.89|8
1723733310000|2024-08-15 14:48:30|51.28|50.98|51.27|50.97|51.31|51.01|51.27|50.97|7
1723733320000|2024-08-15 14:48:40|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1723733330000|2024-08-15 14:48:50|51.27|50.97|51.2|50.9|51.28|50.98|51.19|50.89|11
1723733340000|2024-08-15 14:49:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|11
1723733350000|2024-08-15 14:49:10|51.2|50.9|51.21|50.91|51.26|50.96|51.2|50.9|16
1723733360000|2024-08-15 14:49:20|51.2|50.9|51.25|50.95|51.26|50.96|51.19|50.89|17
1723733370000|2024-08-15 14:49:30|51.24|50.94|51.22|50.92|51.26|50.96|51.21|50.91|19
1723733380000|2024-08-15 14:49:40|51.21|50.91|51.2|50.9|51.21|50.91|51.19|50.89|10
1723733390000|2024-08-15 14:49:50|51.19|50.89|51.23|50.93|51.23|50.93|51.19|50.89|10
1723733400000|2024-08-15 14:50:00|51.25|50.95|51.29|50.99|51.3|51|51.25|50.95|14
1723733410000|2024-08-15 14:50:10|51.28|50.98|51.25|50.95|51.28|50.98|51.21|50.91|17
1723733420000|2024-08-15 14:50:20|51.26|50.96|51.26|50.96|51.27|50.97|51.22|50.92|25
1723733430000|2024-08-15 14:50:30|51.25|50.95|51.26|50.96|51.27|50.97|51.22|50.92|19
1723733440000|2024-08-15 14:50:40|51.25|50.95|51.24|50.94|51.27|50.97|51.24|50.94|14
1723733450000|2024-08-15 14:50:50|51.26|50.96|51.27|50.97|51.27|50.97|51.25|50.95|12
1723733460000|2024-08-15 14:51:00|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1723733470000|2024-08-15 14:51:10|51.27|50.97|51.25|50.95|51.28|50.98|51.25|50.95|16
1723733480000|2024-08-15 14:51:20|51.26|50.96|51.25|50.95|51.27|50.97|51.24|50.94|19
1723733490000|2024-08-15 14:51:30|51.26|50.96|51.28|50.98|51.28|50.98|51.25|50.95|12
1723733500000|2024-08-15 14:51:40|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|5
1723733510000|2024-08-15 14:51:50|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|12
1723733520000|2024-08-15 14:52:00|51.26|50.96|51.2|50.9|51.28|50.98|51.2|50.9|22
1723733530000|2024-08-15 14:52:10|51.19|50.89|51.18|50.88|51.21|50.91|51.17|50.87|10
1723733540000|2024-08-15 14:52:20|51.17|50.87|51.18|50.88|51.2|50.9|51.17|50.87|12
1723733550000|2024-08-15 14:52:30|51.19|50.89|51.16|50.86|51.19|50.89|51.16|50.86|8
1723733560000|2024-08-15 14:52:40|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|13
1723733570000|2024-08-15 14:52:50|51.18|50.88|51.19|50.89|51.21|50.91|51.17|50.87|11
1723733580000|2024-08-15 14:53:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1723733590000|2024-08-15 14:53:10|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|9
1723733600000|2024-08-15 14:53:20|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|8
1723733610000|2024-08-15 14:53:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1723733620000|2024-08-15 14:53:40|51.17|50.87|51.18|50.88|51.18|50.88|51.16|50.86|15
1723733630000|2024-08-15 14:53:50|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|6
1723733640000|2024-08-15 14:54:00|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|5
1723733650000|2024-08-15 14:54:10|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1723733660000|2024-08-15 14:54:20|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|6
1723733670000|2024-08-15 14:54:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723733680000|2024-08-15 14:54:40|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|5
1723733690000|2024-08-15 14:54:50|51.16|50.86|51.18|50.88|51.19|50.89|51.16|50.86|11
1723733700000|2024-08-15 14:55:00|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|6
1723733710000|2024-08-15 14:55:10|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|8
1723733720000|2024-08-15 14:55:20|51.17|50.87|51.18|50.88|51.18|50.88|51.16|50.86|6
1723733730000|2024-08-15 14:55:30|51.16|50.86|51.17|50.87|51.18|50.88|51.16|50.86|10
1723733740000|2024-08-15 14:55:40|51.18|50.88|51.07|50.77|51.18|50.88|51.07|50.77|15
1723733750000|2024-08-15 14:55:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723733760000|2024-08-15 14:56:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723733770000|2024-08-15 14:56:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|6
1723733790000|2024-08-15 14:56:30|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|2
1723733800000|2024-08-15 14:56:40|51.06|50.76|51.07|50.77|51.08|50.78|51.03|50.73|12
1723733810000|2024-08-15 14:56:50|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|12
1723733820000|2024-08-15 14:57:00|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|18
1723733830000|2024-08-15 14:57:10|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|14
1723733840000|2024-08-15 14:57:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723733850000|2024-08-15 14:57:30|51.08|50.78|51.11|50.81|51.11|50.81|51.08|50.78|3
1723733860000|2024-08-15 14:57:40|51.1|50.8|51.2|50.9|51.2|50.9|51.1|50.8|11
1723733870000|2024-08-15 14:57:50|51.19|50.89|51.2|50.9|51.22|50.92|51.19|50.89|12
1723733880000|2024-08-15 14:58:00|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|9
1723733890000|2024-08-15 14:58:10|51.2|50.9|51.21|50.91|51.22|50.92|51.19|50.89|11
1723733900000|2024-08-15 14:58:20|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|4
1723733910000|2024-08-15 14:58:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|8
1723733920000|2024-08-15 14:58:40|51.26|50.96|51.3|51|51.31|51.01|51.26|50.96|11
1723733930000|2024-08-15 14:58:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|4
1723733940000|2024-08-15 14:59:00|51.29|50.99|51.31|51.01|51.32|51.02|51.29|50.99|13
1723733950000|2024-08-15 14:59:10|51.32|51.02|51.29|50.99|51.33|51.03|51.29|50.99|14
1723733960000|2024-08-15 14:59:20|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|6
1723733970000|2024-08-15 14:59:30|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|8
1723733980000|2024-08-15 14:59:40|51.28|50.98|51.29|50.99|51.29|50.99|51.25|50.95|14
1723733990000|2024-08-15 14:59:50|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|14
1723734000000|2024-08-15 15:00:00|51.28|50.98|51.3|51|51.31|51.01|51.28|50.98|10
1723734010000|2024-08-15 15:00:10|51.29|50.99|51.29|50.99|51.31|51.01|51.29|50.99|9
1723734020000|2024-08-15 15:00:20|51.3|51|51.27|50.97|51.3|51|51.26|50.96|10
1723734030000|2024-08-15 15:00:30|51.28|50.98|51.26|50.96|51.28|50.98|51.25|50.95|11
1723734040000|2024-08-15 15:00:40|51.25|50.95|51.19|50.89|51.25|50.95|51.19|50.89|12
1723734050000|2024-08-15 15:00:50|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|11
1723734060000|2024-08-15 15:01:00|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|6
1723734070000|2024-08-15 15:01:10|51.21|50.91|51.2|50.9|51.22|50.92|51.2|50.9|14
1723734080000|2024-08-15 15:01:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1723734090000|2024-08-15 15:01:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|8
1723734100000|2024-08-15 15:01:40|51.22|50.92|51.22|50.92|51.24|50.94|51.21|50.91|8
1723734110000|2024-08-15 15:01:50|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1723734120000|2024-08-15 15:02:00|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1723734130000|2024-08-15 15:02:10|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|9
1723734140000|2024-08-15 15:02:20|51.2|50.9|51.2|50.9|51.2|50.9|51.18|50.88|10
1723734160000|2024-08-15 15:02:40|51.21|50.91|51.22|50.92|51.22|50.92|51.2|50.9|12
1723734170000|2024-08-15 15:02:50|51.23|50.93|51.29|50.99|51.3|51|51.22|50.92|11
1723734180000|2024-08-15 15:03:00|51.3|51|51.29|50.99|51.31|51.01|51.29|50.99|4
1723734190000|2024-08-15 15:03:10|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|5
1723734200000|2024-08-15 15:03:20|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1723734210000|2024-08-15 15:03:30|51.3|51|51.31|51.01|51.32|51.02|51.29|50.99|14
1723734220000|2024-08-15 15:03:40|51.3|51|51.31|51.01|51.32|51.02|51.3|51|6
1723734230000|2024-08-15 15:03:50|51.3|51|51.3|51|51.31|51.01|51.29|50.99|9
1723734240000|2024-08-15 15:04:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1723734250000|2024-08-15 15:04:10|51.3|51|51.32|51.02|51.32|51.02|51.3|51|11
1723734260000|2024-08-15 15:04:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1723734270000|2024-08-15 15:04:30|51.31|51.01|51.32|51.02|51.34|51.04|51.31|51.01|10
1723734280000|2024-08-15 15:04:40|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|3
1723734290000|2024-08-15 15:04:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|9
1723734300000|2024-08-15 15:05:00|51.27|50.97|51.33|51.03|51.33|51.03|51.27|50.97|12
1723734310000|2024-08-15 15:05:10|51.32|51.02|51.4|51.1|51.42|51.12|51.32|51.02|12
1723734320000|2024-08-15 15:05:20|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|12
1723734330000|2024-08-15 15:05:30|51.39|51.09|51.41|51.11|51.41|51.11|51.38|51.08|11
1723734340000|2024-08-15 15:05:40|51.4|51.1|51.39|51.09|51.41|51.11|51.38|51.08|16
1723734350000|2024-08-15 15:05:50|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|10
1723734360000|2024-08-15 15:06:00|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|12
1723734370000|2024-08-15 15:06:10|51.38|51.08|51.3|51|51.38|51.08|51.3|51|5
1723734380000|2024-08-15 15:06:20|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|3
1723734390000|2024-08-15 15:06:30|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|8
1723734400000|2024-08-15 15:06:40|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|6
1723734410000|2024-08-15 15:06:50|51.35|51.05|51.3|51|51.36|51.06|51.29|50.99|8
1723734420000|2024-08-15 15:07:00|51.29|50.99|51.3|51|51.3|51|51.29|50.99|8
1723734430000|2024-08-15 15:07:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|10
1723734440000|2024-08-15 15:07:20|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|13
1723734450000|2024-08-15 15:07:30|51.28|50.98|51.3|51|51.3|51|51.28|50.98|10
1723734460000|2024-08-15 15:07:40|51.29|50.99|51.27|50.97|51.3|51|51.26|50.96|18
1723734470000|2024-08-15 15:07:50|51.28|50.98|51.28|50.98|51.28|50.98|51.26|50.96|18
1723734480000|2024-08-15 15:08:00|51.27|50.97|51.21|50.91|51.28|50.98|51.21|50.91|12
1723734490000|2024-08-15 15:08:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723734500000|2024-08-15 15:08:20|51.19|50.89|51.2|50.9|51.2|50.9|51.18|50.88|6
1723734510000|2024-08-15 15:08:30|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1723734520000|2024-08-15 15:08:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723734530000|2024-08-15 15:08:50|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|6
1723734540000|2024-08-15 15:09:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723734550000|2024-08-15 15:09:10|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1723734560000|2024-08-15 15:09:20|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723734570000|2024-08-15 15:09:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723734580000|2024-08-15 15:09:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723734610000|2024-08-15 15:10:10|51.2|50.9|51.2|50.9|51.22|50.92|51.2|50.9|4
1723734620000|2024-08-15 15:10:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723734650000|2024-08-15 15:10:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723734660000|2024-08-15 15:11:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723734670000|2024-08-15 15:11:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723734680000|2024-08-15 15:11:20|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|6
1723734700000|2024-08-15 15:11:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|6
1723734710000|2024-08-15 15:11:50|51.17|50.87|51.19|50.89|51.19|50.89|51.16|50.86|11
1723734720000|2024-08-15 15:12:00|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723734730000|2024-08-15 15:12:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723734740000|2024-08-15 15:12:20|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|3
1723734770000|2024-08-15 15:12:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723734780000|2024-08-15 15:13:00|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|3
1723734790000|2024-08-15 15:13:10|51.16|50.86|51.13|50.83|51.16|50.86|51.13|50.83|3
1723734800000|2024-08-15 15:13:20|51.12|50.82|51.17|50.87|51.17|50.87|51.1|50.8|7
1723734810000|2024-08-15 15:13:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723734820000|2024-08-15 15:13:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723734830000|2024-08-15 15:13:50|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1723734840000|2024-08-15 15:14:00|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|5
1723734850000|2024-08-15 15:14:10|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|6
1723734860000|2024-08-15 15:14:20|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1723734870000|2024-08-15 15:14:30|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|11
1723734880000|2024-08-15 15:14:40|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1723734900000|2024-08-15 15:15:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723734920000|2024-08-15 15:15:20|51.18|50.88|51.19|50.89|51.2|50.9|51.18|50.88|8
1723734930000|2024-08-15 15:15:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1723734940000|2024-08-15 15:15:40|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1723734950000|2024-08-15 15:15:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1723734960000|2024-08-15 15:16:00|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1723734970000|2024-08-15 15:16:10|51.26|50.96|51.29|50.99|51.29|50.99|51.26|50.96|3
1723734980000|2024-08-15 15:16:20|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1723734990000|2024-08-15 15:16:30|51.3|51|51.3|51|51.3|51|51.29|50.99|5
1723735000000|2024-08-15 15:16:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|7
1723735010000|2024-08-15 15:16:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1723735020000|2024-08-15 15:17:00|51.3|51|51.3|51|51.32|51.02|51.3|51|5
1723735030000|2024-08-15 15:17:10|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1723735050000|2024-08-15 15:17:30|51.32|51.02|51.32|51.02|51.32|51.02|51.31|51.01|3
1723735070000|2024-08-15 15:17:50|51.33|51.03|51.4|51.1|51.4|51.1|51.33|51.03|11
1723735080000|2024-08-15 15:18:00|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|5
1723735090000|2024-08-15 15:18:10|51.4|51.1|51.39|51.09|51.4|51.1|51.36|51.06|9
1723735100000|2024-08-15 15:18:20|51.38|51.08|51.4|51.1|51.44|51.14|51.38|51.08|16
1723735110000|2024-08-15 15:18:30|51.41|51.11|51.39|51.09|51.42|51.12|51.39|51.09|9
1723735120000|2024-08-15 15:18:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|7
1723735130000|2024-08-15 15:18:50|51.41|51.11|51.38|51.08|51.41|51.11|51.38|51.08|10
1723735140000|2024-08-15 15:19:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|3
1723735150000|2024-08-15 15:19:10|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1723735160000|2024-08-15 15:19:20|51.41|51.11|51.47|51.17|51.49|51.19|51.41|51.11|16
1723735170000|2024-08-15 15:19:30|51.48|51.18|51.48|51.18|51.52|51.22|51.48|51.18|12
1723735180000|2024-08-15 15:19:40|51.47|51.17|51.47|51.17|51.48|51.18|51.45|51.15|16
1723735190000|2024-08-15 15:19:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1723735200000|2024-08-15 15:20:00|51.46|51.16|51.48|51.18|51.49|51.19|51.45|51.15|18
1723735210000|2024-08-15 15:20:10|51.47|51.17|51.49|51.19|51.49|51.19|51.46|51.16|5
1723735220000|2024-08-15 15:20:20|51.5|51.2|51.55|51.25|51.55|51.25|51.5|51.2|14
1723735230000|2024-08-15 15:20:30|51.54|51.24|51.49|51.19|51.54|51.24|51.49|51.19|10
1723735240000|2024-08-15 15:20:40|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|9
1723735250000|2024-08-15 15:20:50|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|7
1723735260000|2024-08-15 15:21:00|51.5|51.2|51.55|51.25|51.55|51.25|51.5|51.2|8
1723735270000|2024-08-15 15:21:10|51.56|51.26|51.51|51.21|51.59|51.29|51.51|51.21|17
1723735280000|2024-08-15 15:21:20|51.53|51.23|51.52|51.22|51.56|51.26|51.51|51.21|13
1723735290000|2024-08-15 15:21:30|51.51|51.21|51.52|51.22|51.56|51.26|51.51|51.21|8
1723735300000|2024-08-15 15:21:40|51.51|51.21|51.56|51.26|51.57|51.27|51.51|51.21|18
1723735310000|2024-08-15 15:21:50|51.55|51.25|51.51|51.21|51.55|51.25|51.51|51.21|9
1723735320000|2024-08-15 15:22:00|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|6
1723735330000|2024-08-15 15:22:10|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|10
1723735340000|2024-08-15 15:22:20|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|7
1723735350000|2024-08-15 15:22:30|51.54|51.24|51.5|51.2|51.56|51.26|51.5|51.2|11
1723735360000|2024-08-15 15:22:40|51.51|51.21|51.5|51.2|51.51|51.21|51.49|51.19|6
1723735370000|2024-08-15 15:22:50|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1723735380000|2024-08-15 15:23:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|6
1723735390000|2024-08-15 15:23:10|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|7
1723735400000|2024-08-15 15:23:20|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1723735410000|2024-08-15 15:23:30|51.52|51.22|51.51|51.21|51.52|51.22|51.5|51.2|8
1723735420000|2024-08-15 15:23:40|51.5|51.2|51.51|51.21|51.52|51.22|51.5|51.2|8
1723735430000|2024-08-15 15:23:50|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|8
1723735440000|2024-08-15 15:24:00|51.48|51.18|51.49|51.19|51.51|51.21|51.48|51.18|7
1723735450000|2024-08-15 15:24:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1723735460000|2024-08-15 15:24:20|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|3
1723735470000|2024-08-15 15:24:30|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|5
1723735480000|2024-08-15 15:24:40|51.51|51.21|51.5|51.2|51.51|51.21|51.49|51.19|6
1723735490000|2024-08-15 15:24:50|51.49|51.19|51.51|51.21|51.53|51.23|51.49|51.19|9
1723735500000|2024-08-15 15:25:00|51.5|51.2|51.5|51.2|51.53|51.23|51.5|51.2|7
1723735510000|2024-08-15 15:25:10|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|7
1723735520000|2024-08-15 15:25:20|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1723735530000|2024-08-15 15:25:30|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|3
1723735540000|2024-08-15 15:25:40|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|4
1723735550000|2024-08-15 15:25:50|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1723735570000|2024-08-15 15:26:10|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|3
1723735580000|2024-08-15 15:26:20|51.49|51.19|51.5|51.2|51.51|51.21|51.49|51.19|4
1723735590000|2024-08-15 15:26:30|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|5
1723735600000|2024-08-15 15:26:40|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|8
1723735610000|2024-08-15 15:26:50|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|11
1723735620000|2024-08-15 15:27:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1723735640000|2024-08-15 15:27:20|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1723735650000|2024-08-15 15:27:30|51.48|51.18|51.51|51.21|51.51|51.21|51.48|51.18|6
1723735660000|2024-08-15 15:27:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1723735670000|2024-08-15 15:27:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1723735680000|2024-08-15 15:28:00|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|6
1723735690000|2024-08-15 15:28:10|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|13
1723735700000|2024-08-15 15:28:20|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1723735710000|2024-08-15 15:28:30|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|10
1723735720000|2024-08-15 15:28:40|51.49|51.19|51.49|51.19|51.5|51.2|51.48|51.18|5
1723735730000|2024-08-15 15:28:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1723735740000|2024-08-15 15:29:00|51.5|51.2|51.46|51.16|51.5|51.2|51.46|51.16|6
1723735750000|2024-08-15 15:29:10|51.43|51.13|51.41|51.11|51.43|51.13|51.4|51.1|9
1723735760000|2024-08-15 15:29:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1723735770000|2024-08-15 15:29:30|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|6
1723735780000|2024-08-15 15:29:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1723735790000|2024-08-15 15:29:50|51.37|51.07|51.41|51.11|51.41|51.11|51.37|51.07|5
1723735800000|2024-08-15 15:30:00|51.42|51.12|51.4|51.1|51.42|51.12|51.38|51.08|6
1723735810000|2024-08-15 15:30:10|51.41|51.11|51.31|51.01|51.41|51.11|51.31|51.01|14
1723735820000|2024-08-15 15:30:20|51.3|51|51.3|51|51.3|51|51.28|50.98|9
1723735830000|2024-08-15 15:30:30|51.31|51.01|51.38|51.08|51.38|51.08|51.3|51|13
1723735840000|2024-08-15 15:30:40|51.37|51.07|51.41|51.11|51.41|51.11|51.37|51.07|5
1723735850000|2024-08-15 15:30:50|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|6
1723735860000|2024-08-15 15:31:00|51.44|51.14|51.42|51.12|51.44|51.14|51.39|51.09|13
1723735870000|2024-08-15 15:31:10|51.43|51.13|51.46|51.16|51.46|51.16|51.43|51.13|3
1723735880000|2024-08-15 15:31:20|51.45|51.15|51.48|51.18|51.48|51.18|51.45|51.15|10
1723735890000|2024-08-15 15:31:30|51.46|51.16|51.42|51.12|51.47|51.17|51.41|51.11|12
1723735900000|2024-08-15 15:31:40|51.41|51.11|51.44|51.14|51.44|51.14|51.39|51.09|10
1723735910000|2024-08-15 15:31:50|51.45|51.15|51.43|51.13|51.47|51.17|51.43|51.13|13
1723735920000|2024-08-15 15:32:00|51.42|51.12|51.4|51.1|51.42|51.12|51.39|51.09|10
1723735930000|2024-08-15 15:32:10|51.39|51.09|51.45|51.15|51.45|51.15|51.39|51.09|6
1723735940000|2024-08-15 15:32:20|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|3
1723735950000|2024-08-15 15:32:30|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|17
1723735960000|2024-08-15 15:32:40|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|9
1723735970000|2024-08-15 15:32:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723735980000|2024-08-15 15:33:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|7
1723735990000|2024-08-15 15:33:10|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|8
1723736000000|2024-08-15 15:33:20|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|4
1723736010000|2024-08-15 15:33:30|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|4
1723736020000|2024-08-15 15:33:40|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1723736030000|2024-08-15 15:33:50|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|6
1723736040000|2024-08-15 15:34:00|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|5
1723736050000|2024-08-15 15:34:10|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1723736060000|2024-08-15 15:34:20|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1723736070000|2024-08-15 15:34:30|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|4
1723736080000|2024-08-15 15:34:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1723736090000|2024-08-15 15:34:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1723736100000|2024-08-15 15:35:00|51.39|51.09|51.4|51.1|51.41|51.11|51.38|51.08|9
1723736110000|2024-08-15 15:35:10|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|9
1723736120000|2024-08-15 15:35:20|51.4|51.1|51.45|51.15|51.45|51.15|51.4|51.1|5
1723736130000|2024-08-15 15:35:30|51.46|51.16|51.42|51.12|51.46|51.16|51.41|51.11|8
1723736140000|2024-08-15 15:35:40|51.43|51.13|51.46|51.16|51.47|51.17|51.42|51.12|9
1723736150000|2024-08-15 15:35:50|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1723736160000|2024-08-15 15:36:00|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|6
1723736170000|2024-08-15 15:36:10|51.45|51.15|51.48|51.18|51.48|51.18|51.45|51.15|12
1723736180000|2024-08-15 15:36:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1723736190000|2024-08-15 15:36:30|51.51|51.21|51.49|51.19|51.52|51.22|51.49|51.19|10
1723736200000|2024-08-15 15:36:40|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|4
1723736210000|2024-08-15 15:36:50|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|9
1723736220000|2024-08-15 15:37:00|51.47|51.17|51.42|51.12|51.48|51.18|51.42|51.12|12
1723736230000|2024-08-15 15:37:10|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|3
1723736240000|2024-08-15 15:37:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|6
1723736260000|2024-08-15 15:37:40|51.38|51.08|51.46|51.16|51.46|51.16|51.38|51.08|16
1723736270000|2024-08-15 15:37:50|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|7
1723736280000|2024-08-15 15:38:00|51.46|51.16|51.48|51.18|51.48|51.18|51.45|51.15|9
1723736290000|2024-08-15 15:38:10|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1723736300000|2024-08-15 15:38:20|51.48|51.18|51.49|51.19|51.5|51.2|51.47|51.17|9
1723736310000|2024-08-15 15:38:30|51.5|51.2|51.5|51.2|51.51|51.21|51.49|51.19|9
1723736320000|2024-08-15 15:38:40|51.49|51.19|51.47|51.17|51.49|51.19|51.46|51.16|5
1723736330000|2024-08-15 15:38:50|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|7
1723736340000|2024-08-15 15:39:00|51.47|51.17|51.49|51.19|51.5|51.2|51.47|51.17|7
1723736350000|2024-08-15 15:39:10|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|6
1723736360000|2024-08-15 15:39:20|51.48|51.18|51.41|51.11|51.48|51.18|51.41|51.11|8
1723736370000|2024-08-15 15:39:30|51.43|51.13|51.39|51.09|51.44|51.14|51.39|51.09|14
1723736380000|2024-08-15 15:39:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|6
1723736400000|2024-08-15 15:40:00|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1723736410000|2024-08-15 15:40:10|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|8
1723736420000|2024-08-15 15:40:20|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|8
1723736430000|2024-08-15 15:40:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723736440000|2024-08-15 15:40:40|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|8
1723736450000|2024-08-15 15:40:50|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|6
1723736460000|2024-08-15 15:41:00|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|8
1723736470000|2024-08-15 15:41:10|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1723736480000|2024-08-15 15:41:20|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|4
1723736500000|2024-08-15 15:41:40|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|5
1723736510000|2024-08-15 15:41:50|51.38|51.08|51.36|51.06|51.38|51.08|51.35|51.05|5
1723736520000|2024-08-15 15:42:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1723736530000|2024-08-15 15:42:10|51.35|51.05|51.36|51.06|51.36|51.06|51.34|51.04|8
1723736540000|2024-08-15 15:42:20|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|4
1723736550000|2024-08-15 15:42:30|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|7
1723736560000|2024-08-15 15:42:40|51.38|51.08|51.38|51.08|51.4|51.1|51.37|51.07|16
1723736570000|2024-08-15 15:42:50|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1723736580000|2024-08-15 15:43:00|51.38|51.08|51.38|51.08|51.38|51.08|51.36|51.06|11
1723736590000|2024-08-15 15:43:10|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|6
1723736600000|2024-08-15 15:43:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723736610000|2024-08-15 15:43:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723736620000|2024-08-15 15:43:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|7
1723736630000|2024-08-15 15:43:50|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|5
1723736640000|2024-08-15 15:44:00|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|5
1723736650000|2024-08-15 15:44:10|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1723736660000|2024-08-15 15:44:20|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|5
1723736670000|2024-08-15 15:44:30|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|7
1723736680000|2024-08-15 15:44:40|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1723736690000|2024-08-15 15:44:50|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1723736700000|2024-08-15 15:45:00|51.35|51.05|51.34|51.04|51.35|51.05|51.33|51.03|6
1723736710000|2024-08-15 15:45:10|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1723736720000|2024-08-15 15:45:20|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1723736730000|2024-08-15 15:45:30|51.33|51.03|51.29|50.99|51.33|51.03|51.28|50.98|6
1723736740000|2024-08-15 15:45:40|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|10
1723736750000|2024-08-15 15:45:50|51.28|50.98|51.37|51.07|51.37|51.07|51.27|50.97|17
1723736760000|2024-08-15 15:46:00|51.36|51.06|51.38|51.08|51.39|51.09|51.35|51.05|11
1723736770000|2024-08-15 15:46:10|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1723736780000|2024-08-15 15:46:20|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|8
1723736790000|2024-08-15 15:46:30|51.36|51.06|51.3|51|51.36|51.06|51.3|51|9
1723736800000|2024-08-15 15:46:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1723736810000|2024-08-15 15:46:50|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723736820000|2024-08-15 15:47:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|7
1723736830000|2024-08-15 15:47:10|51.3|51|51.36|51.06|51.36|51.06|51.29|50.99|16
1723736840000|2024-08-15 15:47:20|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|8
1723736850000|2024-08-15 15:47:30|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|8
1723736860000|2024-08-15 15:47:40|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1723736870000|2024-08-15 15:47:50|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|4
1723736880000|2024-08-15 15:48:00|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|4
1723736890000|2024-08-15 15:48:10|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1723736900000|2024-08-15 15:48:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|8
1723736910000|2024-08-15 15:48:30|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|7
1723736920000|2024-08-15 15:48:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723736930000|2024-08-15 15:48:50|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|6
1723736940000|2024-08-15 15:49:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1723736950000|2024-08-15 15:49:10|51.36|51.06|51.31|51.01|51.36|51.06|51.3|51|7
1723736960000|2024-08-15 15:49:20|51.3|51|51.36|51.06|51.37|51.07|51.3|51|6
1723736970000|2024-08-15 15:49:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1723736980000|2024-08-15 15:49:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723737000000|2024-08-15 15:50:00|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|7
1723737010000|2024-08-15 15:50:10|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1723737020000|2024-08-15 15:50:20|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|4
1723737030000|2024-08-15 15:50:30|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1723737040000|2024-08-15 15:50:40|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1723737050000|2024-08-15 15:50:50|51.38|51.08|51.39|51.09|51.4|51.1|51.37|51.07|8
1723737060000|2024-08-15 15:51:00|51.4|51.1|51.4|51.1|51.42|51.12|51.38|51.08|17
1723737070000|2024-08-15 15:51:10|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|13
1723737080000|2024-08-15 15:51:20|51.41|51.11|51.39|51.09|51.43|51.13|51.39|51.09|17
1723737090000|2024-08-15 15:51:30|51.4|51.1|51.41|51.11|51.41|51.11|51.39|51.09|8
1723737100000|2024-08-15 15:51:40|51.42|51.12|51.45|51.15|51.46|51.16|51.41|51.11|13
1723737110000|2024-08-15 15:51:50|51.42|51.12|51.41|51.11|51.46|51.16|51.4|51.1|15
1723737120000|2024-08-15 15:52:00|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1723737130000|2024-08-15 15:52:10|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|5
1723737140000|2024-08-15 15:52:20|51.44|51.14|51.4|51.1|51.46|51.16|51.4|51.1|10
1723737150000|2024-08-15 15:52:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723737160000|2024-08-15 15:52:40|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1723737170000|2024-08-15 15:52:50|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|5
1723737180000|2024-08-15 15:53:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723737190000|2024-08-15 15:53:10|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1723737200000|2024-08-15 15:53:20|51.36|51.06|51.36|51.06|51.37|51.07|51.35|51.05|5
1723737210000|2024-08-15 15:53:30|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1723737220000|2024-08-15 15:53:40|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1723737230000|2024-08-15 15:53:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|4
1723737240000|2024-08-15 15:54:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|10
1723737250000|2024-08-15 15:54:10|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|10
1723737260000|2024-08-15 15:54:20|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1723737270000|2024-08-15 15:54:30|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|8
1723737280000|2024-08-15 15:54:40|51.36|51.06|51.35|51.05|51.36|51.06|51.34|51.04|4
1723737290000|2024-08-15 15:54:50|51.34|51.04|51.38|51.08|51.38|51.08|51.34|51.04|9
1723737300000|2024-08-15 15:55:00|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|4
1723737310000|2024-08-15 15:55:10|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|5
1723737320000|2024-08-15 15:55:20|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|6
1723737330000|2024-08-15 15:55:30|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1723737340000|2024-08-15 15:55:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723737360000|2024-08-15 15:56:00|51.38|51.08|51.39|51.09|51.4|51.1|51.38|51.08|6
1723737370000|2024-08-15 15:56:10|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|6
1723737380000|2024-08-15 15:56:20|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|3
1723737390000|2024-08-15 15:56:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1723737400000|2024-08-15 15:56:40|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|6
1723737410000|2024-08-15 15:56:50|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|8
1723737420000|2024-08-15 15:57:00|51.35|51.05|51.35|51.05|51.36|51.06|51.34|51.04|7
1723737430000|2024-08-15 15:57:10|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|5
1723737440000|2024-08-15 15:57:20|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|6
1723737450000|2024-08-15 15:57:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|4
1723737470000|2024-08-15 15:57:50|51.35|51.05|51.26|50.96|51.35|51.05|51.26|50.96|12
1723737480000|2024-08-15 15:58:00|51.27|50.97|51.23|50.93|51.27|50.97|51.23|50.93|11
1723737490000|2024-08-15 15:58:10|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|5
1723737500000|2024-08-15 15:58:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1723737510000|2024-08-15 15:58:30|51.26|50.96|51.27|50.97|51.29|50.99|51.26|50.96|6
1723737520000|2024-08-15 15:58:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723737530000|2024-08-15 15:58:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|4
1723737540000|2024-08-15 15:59:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1723737550000|2024-08-15 15:59:10|51.26|50.96|51.23|50.93|51.26|50.96|51.23|50.93|14
1723737570000|2024-08-15 15:59:30|51.22|50.92|51.19|50.89|51.24|50.94|51.19|50.89|9
1723737580000|2024-08-15 15:59:40|51.2|50.9|51.18|50.88|51.2|50.9|51.16|50.86|9
1723737590000|2024-08-15 15:59:50|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|9
1723737600000|2024-08-15 16:00:00|51.18|50.88|51.19|50.89|51.2|50.9|51.17|50.87|11
1723737610000|2024-08-15 16:00:10|51.18|50.88|51.18|50.88|51.18|50.88|51.16|50.86|13
1723737620000|2024-08-15 16:00:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1723737640000|2024-08-15 16:00:40|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723737650000|2024-08-15 16:00:50|51.16|50.86|51.2|50.9|51.2|50.9|51.16|50.86|4
1723737660000|2024-08-15 16:01:00|51.19|50.89|51.26|50.96|51.26|50.96|51.19|50.89|4
1723737670000|2024-08-15 16:01:10|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|8
1723737680000|2024-08-15 16:01:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1723737690000|2024-08-15 16:01:30|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|9
1723737700000|2024-08-15 16:01:40|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|13
1723737710000|2024-08-15 16:01:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1723737720000|2024-08-15 16:02:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723737730000|2024-08-15 16:02:10|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|5
1723737740000|2024-08-15 16:02:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1723737750000|2024-08-15 16:02:30|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1723737760000|2024-08-15 16:02:40|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1723737770000|2024-08-15 16:02:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|6
1723737780000|2024-08-15 16:03:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1723737790000|2024-08-15 16:03:10|51.28|50.98|51.25|50.95|51.28|50.98|51.22|50.92|7
1723737800000|2024-08-15 16:03:20|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|3
1723737810000|2024-08-15 16:03:30|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|7
1723737820000|2024-08-15 16:03:40|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|12
1723737830000|2024-08-15 16:03:50|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723737840000|2024-08-15 16:04:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|9
1723737850000|2024-08-15 16:04:10|51.3|51|51.27|50.97|51.3|51|51.27|50.97|8
1723737860000|2024-08-15 16:04:20|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1723737870000|2024-08-15 16:04:30|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|5
1723737880000|2024-08-15 16:04:40|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1723737890000|2024-08-15 16:04:50|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1723737900000|2024-08-15 16:05:00|51.36|51.06|51.35|51.05|51.38|51.08|51.35|51.05|12
1723737910000|2024-08-15 16:05:10|51.36|51.06|51.3|51|51.36|51.06|51.29|50.99|14
1723737920000|2024-08-15 16:05:20|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|5
1723737930000|2024-08-15 16:05:30|51.3|51|51.28|50.98|51.3|51|51.28|50.98|9
1723737940000|2024-08-15 16:05:40|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|10
1723737950000|2024-08-15 16:05:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|11
1723737960000|2024-08-15 16:06:00|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|11
1723737970000|2024-08-15 16:06:10|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|7
1723737980000|2024-08-15 16:06:20|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1723737990000|2024-08-15 16:06:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1723738010000|2024-08-15 16:06:50|51.28|50.98|51.3|51|51.3|51|51.28|50.98|5
1723738020000|2024-08-15 16:07:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|9
1723738030000|2024-08-15 16:07:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1723738040000|2024-08-15 16:07:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|7
1723738050000|2024-08-15 16:07:30|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1723738060000|2024-08-15 16:07:40|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|10
1723738070000|2024-08-15 16:07:50|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|5
1723738080000|2024-08-15 16:08:00|51.28|50.98|51.35|51.05|51.36|51.06|51.28|50.98|8
1723738090000|2024-08-15 16:08:10|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|4
1723738100000|2024-08-15 16:08:20|51.36|51.06|51.3|51|51.36|51.06|51.3|51|15
1723738110000|2024-08-15 16:08:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1723738130000|2024-08-15 16:08:50|51.3|51|51.27|50.97|51.3|51|51.27|50.97|6
1723738140000|2024-08-15 16:09:00|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1723738150000|2024-08-15 16:09:10|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|4
1723738160000|2024-08-15 16:09:20|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1723738170000|2024-08-15 16:09:30|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1723738180000|2024-08-15 16:09:40|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1723738200000|2024-08-15 16:10:00|51.26|50.96|51.19|50.89|51.26|50.96|51.19|50.89|7
1723738210000|2024-08-15 16:10:10|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723738220000|2024-08-15 16:10:20|51.18|50.88|51.23|50.93|51.25|50.95|51.18|50.88|10
1723738230000|2024-08-15 16:10:30|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|9
1723738240000|2024-08-15 16:10:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723738250000|2024-08-15 16:10:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723738280000|2024-08-15 16:11:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1723738290000|2024-08-15 16:11:30|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1723738300000|2024-08-15 16:11:40|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|3
1723738310000|2024-08-15 16:11:50|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723738320000|2024-08-15 16:12:00|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|5
1723738330000|2024-08-15 16:12:10|51.12|50.82|51.13|50.83|51.14|50.84|51.12|50.82|8
1723738340000|2024-08-15 16:12:20|51.12|50.82|51.15|50.85|51.15|50.85|51.12|50.82|4
1723738360000|2024-08-15 16:12:40|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|4
1723738380000|2024-08-15 16:13:00|51.11|50.81|51.13|50.83|51.14|50.84|51.1|50.8|5
1723738390000|2024-08-15 16:13:10|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723738400000|2024-08-15 16:13:20|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1723738410000|2024-08-15 16:13:30|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1723738420000|2024-08-15 16:13:40|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1723738430000|2024-08-15 16:13:50|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|5
1723738440000|2024-08-15 16:14:00|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1723738450000|2024-08-15 16:14:10|51.14|50.84|51.14|50.84|51.14|50.84|51.12|50.82|5
1723738460000|2024-08-15 16:14:20|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|8
1723738470000|2024-08-15 16:14:30|51.13|50.83|51.13|50.83|51.14|50.84|51.12|50.82|11
1723738480000|2024-08-15 16:14:40|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|5
1723738490000|2024-08-15 16:14:50|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|3
1723738500000|2024-08-15 16:15:00|51.06|50.76|51.09|50.79|51.13|50.83|51.06|50.76|13
1723738510000|2024-08-15 16:15:10|51.1|50.8|51.09|50.79|51.11|50.81|51.09|50.79|9
1723738520000|2024-08-15 16:15:20|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1723738530000|2024-08-15 16:15:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723738540000|2024-08-15 16:15:40|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723738550000|2024-08-15 16:15:50|51.12|50.82|51.15|50.85|51.15|50.85|51.12|50.82|8
1723738560000|2024-08-15 16:16:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|7
1723738570000|2024-08-15 16:16:10|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|10
1723738580000|2024-08-15 16:16:20|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|11
1723738590000|2024-08-15 16:16:30|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|9
1723738600000|2024-08-15 16:16:40|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|10
1723738610000|2024-08-15 16:16:50|51.15|50.85|51.17|50.87|51.17|50.87|51.14|50.84|7
1723738620000|2024-08-15 16:17:00|51.14|50.84|51.17|50.87|51.17|50.87|51.14|50.84|20
1723738630000|2024-08-15 16:17:10|51.16|50.86|51.18|50.88|51.19|50.89|51.16|50.86|7
1723738640000|2024-08-15 16:17:20|51.2|50.9|51.23|50.93|51.24|50.94|51.19|50.89|9
1723738650000|2024-08-15 16:17:30|51.22|50.92|51.2|50.9|51.24|50.94|51.2|50.9|14
1723738670000|2024-08-15 16:17:50|51.21|50.91|51.25|50.95|51.25|50.95|51.2|50.9|9
1723738680000|2024-08-15 16:18:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|6
1723738690000|2024-08-15 16:18:10|51.26|50.96|51.26|50.96|51.26|50.96|51.24|50.94|9
1723738700000|2024-08-15 16:18:20|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|13
1723738710000|2024-08-15 16:18:30|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|13
1723738720000|2024-08-15 16:18:40|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1723738730000|2024-08-15 16:18:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|8
1723738740000|2024-08-15 16:19:00|51.25|50.95|51.28|50.98|51.28|50.98|51.25|50.95|6
1723738750000|2024-08-15 16:19:10|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|11
1723738760000|2024-08-15 16:19:20|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|6
1723738770000|2024-08-15 16:19:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|4
1723738790000|2024-08-15 16:19:50|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|6
1723738800000|2024-08-15 16:20:00|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|13
1723738810000|2024-08-15 16:20:10|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|9
1723738820000|2024-08-15 16:20:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|10
1723738830000|2024-08-15 16:20:30|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|5
1723738840000|2024-08-15 16:20:40|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|6
1723738850000|2024-08-15 16:20:50|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1723738860000|2024-08-15 16:21:00|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|7
1723738870000|2024-08-15 16:21:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1723738900000|2024-08-15 16:21:40|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1723738910000|2024-08-15 16:21:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1723738920000|2024-08-15 16:22:00|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|8
1723738930000|2024-08-15 16:22:10|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|4
1723738940000|2024-08-15 16:22:20|51.26|50.96|51.28|50.98|51.29|50.99|51.26|50.96|5
1723738950000|2024-08-15 16:22:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|6
1723738960000|2024-08-15 16:22:40|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1723738970000|2024-08-15 16:22:50|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|8
1723738980000|2024-08-15 16:23:00|51.25|50.95|51.24|50.94|51.25|50.95|51.22|50.92|10
1723738990000|2024-08-15 16:23:10|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1723739000000|2024-08-15 16:23:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1723739020000|2024-08-15 16:23:40|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|7
1723739030000|2024-08-15 16:23:50|51.26|50.96|51.26|50.96|51.26|50.96|51.24|50.94|11
1723739040000|2024-08-15 16:24:00|51.25|50.95|51.19|50.89|51.26|50.96|51.19|50.89|17
1723739050000|2024-08-15 16:24:10|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|5
1723739060000|2024-08-15 16:24:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723739070000|2024-08-15 16:24:30|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1723739080000|2024-08-15 16:24:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|5
1723739090000|2024-08-15 16:24:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723739100000|2024-08-15 16:25:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1723739110000|2024-08-15 16:25:10|51.17|50.87|51.16|50.86|51.18|50.88|51.15|50.85|6
1723739120000|2024-08-15 16:25:20|51.17|50.87|51.18|50.88|51.18|50.88|51.16|50.86|8
1723739130000|2024-08-15 16:25:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723739140000|2024-08-15 16:25:40|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|5
1723739150000|2024-08-15 16:25:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723739160000|2024-08-15 16:26:00|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723739170000|2024-08-15 16:26:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1723739180000|2024-08-15 16:26:20|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1723739200000|2024-08-15 16:26:40|51.19|50.89|51.24|50.94|51.24|50.94|51.18|50.88|5
1723739210000|2024-08-15 16:26:50|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|6
1723739220000|2024-08-15 16:27:00|51.21|50.91|51.25|50.95|51.25|50.95|51.21|50.91|10
1723739230000|2024-08-15 16:27:10|51.24|50.94|51.19|50.89|51.24|50.94|51.19|50.89|14
1723739240000|2024-08-15 16:27:20|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1723739250000|2024-08-15 16:27:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1723739260000|2024-08-15 16:27:40|51.19|50.89|51.2|50.9|51.2|50.9|51.18|50.88|8
1723739270000|2024-08-15 16:27:50|51.23|50.93|51.2|50.9|51.26|50.96|51.2|50.9|13
1723739300000|2024-08-15 16:28:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1723739310000|2024-08-15 16:28:30|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1723739320000|2024-08-15 16:28:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1723739330000|2024-08-15 16:28:50|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|8
1723739340000|2024-08-15 16:29:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1723739350000|2024-08-15 16:29:10|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|11
1723739360000|2024-08-15 16:29:20|51.2|50.9|51.19|50.89|51.2|50.9|51.17|50.87|10
1723739370000|2024-08-15 16:29:30|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|13
1723739380000|2024-08-15 16:29:40|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|13
1723739390000|2024-08-15 16:29:50|51.24|50.94|51.26|50.96|51.26|50.96|51.23|50.93|7
1723739400000|2024-08-15 16:30:00|51.25|50.95|51.21|50.91|51.25|50.95|51.2|50.9|10
1723739410000|2024-08-15 16:30:10|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723739420000|2024-08-15 16:30:20|51.18|50.88|51.18|50.88|51.18|50.88|51.16|50.86|7
1723739430000|2024-08-15 16:30:30|51.17|50.87|51.17|50.87|51.19|50.89|51.17|50.87|7
1723739440000|2024-08-15 16:30:40|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1723739450000|2024-08-15 16:30:50|51.18|50.88|51.2|50.9|51.2|50.9|51.17|50.87|7
1723739460000|2024-08-15 16:31:00|51.21|50.91|51.18|50.88|51.24|50.94|51.18|50.88|18
1723739470000|2024-08-15 16:31:10|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|6
1723739480000|2024-08-15 16:31:20|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|11
1723739490000|2024-08-15 16:31:30|51.16|50.86|51.15|50.85|51.17|50.87|51.14|50.84|12
1723739500000|2024-08-15 16:31:40|51.14|50.84|51.07|50.77|51.15|50.85|51.07|50.77|13
1723739510000|2024-08-15 16:31:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1723739520000|2024-08-15 16:32:00|51.1|50.8|51.07|50.77|51.1|50.8|51.07|50.77|10
1723739540000|2024-08-15 16:32:20|51.08|50.78|51.14|50.84|51.15|50.85|51.07|50.77|11
1723739550000|2024-08-15 16:32:30|51.13|50.83|51.15|50.85|51.15|50.85|51.13|50.83|11
1723739560000|2024-08-15 16:32:40|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1723739570000|2024-08-15 16:32:50|51.15|50.85|51.1|50.8|51.15|50.85|51.1|50.8|8
1723739590000|2024-08-15 16:33:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1723739600000|2024-08-15 16:33:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723739610000|2024-08-15 16:33:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723739630000|2024-08-15 16:33:50|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|6
1723739640000|2024-08-15 16:34:00|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1723739650000|2024-08-15 16:34:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1723739660000|2024-08-15 16:34:20|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1723739670000|2024-08-15 16:34:30|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|5
1723739680000|2024-08-15 16:34:40|51.07|50.77|51.04|50.74|51.07|50.77|51.04|50.74|9
1723739690000|2024-08-15 16:34:50|51.05|50.75|51.05|50.75|51.07|50.77|51.05|50.75|13
1723739700000|2024-08-15 16:35:00|51.06|50.76|51.05|50.75|51.06|50.76|51.04|50.74|17
1723739710000|2024-08-15 16:35:10|51.04|50.74|51.05|50.75|51.07|50.77|51.04|50.74|12
1723739720000|2024-08-15 16:35:20|51.04|50.74|51.03|50.73|51.05|50.75|51.03|50.73|10
1723739730000|2024-08-15 16:35:30|51.04|50.74|51.02|50.72|51.04|50.74|50.98|50.68|14
1723739740000|2024-08-15 16:35:40|51.03|50.73|51.02|50.72|51.04|50.74|51|50.7|12
1723739750000|2024-08-15 16:35:50|51.01|50.71|51.03|50.73|51.04|50.74|51|50.7|6
1723739760000|2024-08-15 16:36:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|6
1723739770000|2024-08-15 16:36:10|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|5
1723739780000|2024-08-15 16:36:20|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|6
1723739790000|2024-08-15 16:36:30|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|12
1723739800000|2024-08-15 16:36:40|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|5
1723739810000|2024-08-15 16:36:50|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|3
1723739820000|2024-08-15 16:37:00|51.05|50.75|51.03|50.73|51.06|50.76|51.03|50.73|5
1723739830000|2024-08-15 16:37:10|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|5
1723739840000|2024-08-15 16:37:20|51.03|50.73|51.02|50.72|51.04|50.74|51.01|50.71|10
1723739850000|2024-08-15 16:37:30|51.01|50.71|50.99|50.69|51.03|50.73|50.99|50.69|5
1723739860000|2024-08-15 16:37:40|50.98|50.68|50.94|50.64|50.99|50.69|50.93|50.63|15
1723739870000|2024-08-15 16:37:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|6
1723739880000|2024-08-15 16:38:00|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1723739890000|2024-08-15 16:38:10|50.94|50.64|50.93|50.63|50.95|50.65|50.93|50.63|4
1723739900000|2024-08-15 16:38:20|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1723739910000|2024-08-15 16:38:30|50.93|50.63|50.95|50.65|50.96|50.66|50.93|50.63|7
1723739920000|2024-08-15 16:38:40|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1723739930000|2024-08-15 16:38:50|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|7
1723739940000|2024-08-15 16:39:00|50.94|50.64|50.95|50.65|50.96|50.66|50.93|50.63|8
1723739950000|2024-08-15 16:39:10|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1723739960000|2024-08-15 16:39:20|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1723740000000|2024-08-15 16:40:00|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|3
1723740010000|2024-08-15 16:40:10|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1723740020000|2024-08-15 16:40:20|50.94|50.64|50.92|50.62|50.94|50.64|50.92|50.62|3
1723740030000|2024-08-15 16:40:30|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1723740050000|2024-08-15 16:40:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1723740060000|2024-08-15 16:41:00|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1723740070000|2024-08-15 16:41:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1723740080000|2024-08-15 16:41:20|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|2
1723740090000|2024-08-15 16:41:30|50.86|50.56|50.86|50.56|50.88|50.58|50.86|50.56|5
1723740100000|2024-08-15 16:41:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723740110000|2024-08-15 16:41:50|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723740120000|2024-08-15 16:42:00|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|5
1723740130000|2024-08-15 16:42:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723740140000|2024-08-15 16:42:20|50.84|50.54|50.82|50.52|50.84|50.54|50.82|50.52|3
1723740150000|2024-08-15 16:42:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1723740170000|2024-08-15 16:42:50|50.83|50.53|50.77|50.47|50.83|50.53|50.77|50.47|4
1723740180000|2024-08-15 16:43:00|50.76|50.46|50.72|50.42|50.77|50.47|50.72|50.42|6
1723740190000|2024-08-15 16:43:10|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|11
1723740200000|2024-08-15 16:43:20|50.8|50.5|50.81|50.51|50.85|50.55|50.8|50.5|7
1723740210000|2024-08-15 16:43:30|50.8|50.5|50.85|50.55|50.85|50.55|50.8|50.5|6
1723740220000|2024-08-15 16:43:40|50.84|50.54|50.78|50.48|50.84|50.54|50.78|50.48|5
1723740230000|2024-08-15 16:43:50|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|4
1723740240000|2024-08-15 16:44:00|50.79|50.49|50.78|50.48|50.84|50.54|50.78|50.48|10
1723740250000|2024-08-15 16:44:10|50.79|50.49|50.79|50.49|50.84|50.54|50.78|50.48|8
1723740260000|2024-08-15 16:44:20|50.81|50.51|50.85|50.55|50.85|50.55|50.81|50.51|6
1723740270000|2024-08-15 16:44:30|50.86|50.56|50.86|50.56|50.86|50.56|50.84|50.54|13
1723740290000|2024-08-15 16:44:50|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|4
1723740300000|2024-08-15 16:45:00|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|7
1723740310000|2024-08-15 16:45:10|50.84|50.54|50.8|50.5|50.84|50.54|50.79|50.49|13
1723740320000|2024-08-15 16:45:20|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|7
1723740330000|2024-08-15 16:45:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|8
1723740340000|2024-08-15 16:45:40|50.78|50.48|50.83|50.53|50.84|50.54|50.77|50.47|14
1723740350000|2024-08-15 16:45:50|50.84|50.54|50.85|50.55|50.86|50.56|50.83|50.53|18
1723740360000|2024-08-15 16:46:00|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|10
1723740370000|2024-08-15 16:46:10|50.86|50.56|50.86|50.56|50.87|50.57|50.84|50.54|13
1723740380000|2024-08-15 16:46:20|50.85|50.55|50.87|50.57|50.87|50.57|50.85|50.55|7
1723740390000|2024-08-15 16:46:30|50.88|50.58|50.91|50.61|50.94|50.64|50.88|50.58|18
1723740400000|2024-08-15 16:46:40|50.9|50.6|50.95|50.65|50.95|50.65|50.9|50.6|13
1723740410000|2024-08-15 16:46:50|50.94|50.64|50.95|50.65|50.95|50.65|50.93|50.63|10
1723740420000|2024-08-15 16:47:00|50.93|50.63|50.93|50.63|50.95|50.65|50.92|50.62|12
1723740430000|2024-08-15 16:47:10|50.92|50.62|50.89|50.59|50.92|50.62|50.87|50.57|12
1723740440000|2024-08-15 16:47:20|50.9|50.6|50.88|50.58|50.9|50.6|50.87|50.57|13
1723740450000|2024-08-15 16:47:30|50.87|50.57|50.87|50.57|50.89|50.59|50.87|50.57|11
1723740460000|2024-08-15 16:47:40|50.86|50.56|50.88|50.58|50.89|50.59|50.86|50.56|11
1723740470000|2024-08-15 16:47:50|50.87|50.57|50.94|50.64|50.95|50.65|50.87|50.57|8
1723740480000|2024-08-15 16:48:00|50.93|50.63|50.94|50.64|50.96|50.66|50.93|50.63|14
1723740490000|2024-08-15 16:48:10|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|17
1723740500000|2024-08-15 16:48:20|50.94|50.64|50.97|50.67|50.99|50.69|50.94|50.64|14
1723740510000|2024-08-15 16:48:30|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|12
1723740520000|2024-08-15 16:48:40|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|11
1723740530000|2024-08-15 16:48:50|50.97|50.67|50.95|50.65|50.97|50.67|50.94|50.64|7
1723740540000|2024-08-15 16:49:00|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|14
1723740550000|2024-08-15 16:49:10|50.94|50.64|50.9|50.6|50.95|50.65|50.89|50.59|9
1723740560000|2024-08-15 16:49:20|50.91|50.61|50.94|50.64|50.94|50.64|50.91|50.61|8
1723740570000|2024-08-15 16:49:30|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|11
1723740580000|2024-08-15 16:49:40|50.95|50.65|50.96|50.66|50.97|50.67|50.95|50.65|10
1723740590000|2024-08-15 16:49:50|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|3
1723740600000|2024-08-15 16:50:00|50.98|50.68|50.97|50.67|50.99|50.69|50.97|50.67|6
1723740610000|2024-08-15 16:50:10|50.98|50.68|50.99|50.69|50.99|50.69|50.97|50.67|6
1723740620000|2024-08-15 16:50:20|51|50.7|51.04|50.74|51.05|50.75|50.99|50.69|10
1723740630000|2024-08-15 16:50:30|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|8
1723740640000|2024-08-15 16:50:40|51|50.7|51.01|50.71|51.01|50.71|50.98|50.68|14
1723740650000|2024-08-15 16:50:50|51|50.7|50.98|50.68|51.01|50.71|50.97|50.67|17
1723740660000|2024-08-15 16:51:00|50.99|50.69|51.04|50.74|51.04|50.74|50.98|50.68|14
1723740670000|2024-08-15 16:51:10|51.05|50.75|51.07|50.77|51.08|50.78|51.03|50.73|13
1723740680000|2024-08-15 16:51:20|51.08|50.78|51.07|50.77|51.09|50.79|51.07|50.77|8
1723740690000|2024-08-15 16:51:30|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|7
1723740700000|2024-08-15 16:51:40|51.05|50.75|51.07|50.77|51.07|50.77|51.05|50.75|13
1723740710000|2024-08-15 16:51:50|51.06|50.76|51.07|50.77|51.07|50.77|51.05|50.75|4
1723740720000|2024-08-15 16:52:00|51.06|50.76|51.05|50.75|51.06|50.76|51.03|50.73|13
1723740730000|2024-08-15 16:52:10|51.04|50.74|51.07|50.77|51.07|50.77|51.04|50.74|12
1723740740000|2024-08-15 16:52:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1723740750000|2024-08-15 16:52:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|10
1723740760000|2024-08-15 16:52:40|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|12
1723740770000|2024-08-15 16:52:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723740780000|2024-08-15 16:53:00|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|5
1723740790000|2024-08-15 16:53:10|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|6
1723740800000|2024-08-15 16:53:20|51.09|50.79|51.15|50.85|51.15|50.85|51.09|50.79|8
1723740810000|2024-08-15 16:53:30|51.14|50.84|51.15|50.85|51.17|50.87|51.14|50.84|7
1723740820000|2024-08-15 16:53:40|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|11
1723740830000|2024-08-15 16:53:50|51.15|50.85|51.09|50.79|51.15|50.85|51.09|50.79|6
1723740840000|2024-08-15 16:54:00|51.1|50.8|51.13|50.83|51.13|50.83|51.09|50.79|9
1723740850000|2024-08-15 16:54:10|51.14|50.84|51.17|50.87|51.17|50.87|51.14|50.84|10
1723740860000|2024-08-15 16:54:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|8
1723740870000|2024-08-15 16:54:30|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|7
1723740880000|2024-08-15 16:54:40|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723740900000|2024-08-15 16:55:00|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|4
1723740910000|2024-08-15 16:55:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|9
1723740920000|2024-08-15 16:55:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723740930000|2024-08-15 16:55:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723740940000|2024-08-15 16:55:40|51.18|50.88|51.26|50.96|51.26|50.96|51.18|50.88|6
1723740950000|2024-08-15 16:55:50|51.27|50.97|51.24|50.94|51.29|50.99|51.24|50.94|11
1723740960000|2024-08-15 16:56:00|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|16
1723740970000|2024-08-15 16:56:10|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|11
1723740980000|2024-08-15 16:56:20|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|9
1723740990000|2024-08-15 16:56:30|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|9
1723741000000|2024-08-15 16:56:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1723741010000|2024-08-15 16:56:50|51.3|51|51.29|50.99|51.33|51.03|51.29|50.99|9
1723741020000|2024-08-15 16:57:00|51.28|50.98|51.33|51.03|51.33|51.03|51.28|50.98|7
1723741030000|2024-08-15 16:57:10|51.34|51.04|51.38|51.08|51.39|51.09|51.34|51.04|6
1723741040000|2024-08-15 16:57:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1723741050000|2024-08-15 16:57:30|51.39|51.09|51.41|51.11|51.41|51.11|51.38|51.08|5
1723741060000|2024-08-15 16:57:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1723741070000|2024-08-15 16:57:50|51.39|51.09|51.37|51.07|51.4|51.1|51.37|51.07|4
1723741080000|2024-08-15 16:58:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1723741090000|2024-08-15 16:58:10|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|11
1723741110000|2024-08-15 16:58:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1723741120000|2024-08-15 16:58:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723741140000|2024-08-15 16:59:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1723741150000|2024-08-15 16:59:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1723741160000|2024-08-15 16:59:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723741170000|2024-08-15 16:59:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1723741200000|2024-08-15 17:00:00|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|3
1723741210000|2024-08-15 17:00:10|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|3
1723741220000|2024-08-15 17:00:20|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|3
1723741230000|2024-08-15 17:00:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723741240000|2024-08-15 17:00:40|51.44|51.14|51.45|51.15|51.47|51.17|51.39|51.09|9
1723741260000|2024-08-15 17:01:00|51.46|51.16|51.45|51.15|51.48|51.18|51.45|51.15|6
1723741270000|2024-08-15 17:01:10|51.44|51.14|51.47|51.17|51.47|51.17|51.44|51.14|4
1723741280000|2024-08-15 17:01:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1723741300000|2024-08-15 17:01:40|51.52|51.22|51.56|51.26|51.56|51.26|51.52|51.22|5
1723741310000|2024-08-15 17:01:50|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|4
1723741320000|2024-08-15 17:02:00|51.59|51.29|51.55|51.25|51.59|51.29|51.55|51.25|3
1723741330000|2024-08-15 17:02:10|51.54|51.24|51.47|51.17|51.55|51.25|51.46|51.16|18
1723741340000|2024-08-15 17:02:20|51.46|51.16|51.54|51.24|51.56|51.26|51.45|51.15|14
1723741350000|2024-08-15 17:02:30|51.53|51.23|51.54|51.24|51.58|51.28|51.52|51.22|9
1723741360000|2024-08-15 17:02:40|51.56|51.26|51.54|51.24|51.56|51.26|51.47|51.17|16
1723741370000|2024-08-15 17:02:50|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1723741380000|2024-08-15 17:03:00|51.56|51.26|51.58|51.28|51.58|51.28|51.55|51.25|7
1723741400000|2024-08-15 17:03:20|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1723741410000|2024-08-15 17:03:30|51.57|51.27|51.59|51.29|51.64|51.34|51.57|51.27|8
1723741420000|2024-08-15 17:03:40|51.6|51.3|51.63|51.33|51.64|51.34|51.6|51.3|4
1723741430000|2024-08-15 17:03:50|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|5
1723741440000|2024-08-15 17:04:00|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1723741450000|2024-08-15 17:04:10|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|3
1723741460000|2024-08-15 17:04:20|51.55|51.25|51.48|51.18|51.55|51.25|51.48|51.18|5
1723741470000|2024-08-15 17:04:30|51.5|51.2|51.55|51.25|51.55|51.25|51.5|51.2|4
1723741490000|2024-08-15 17:04:50|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1723741500000|2024-08-15 17:05:00|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1723741510000|2024-08-15 17:05:10|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1723741520000|2024-08-15 17:05:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1723741540000|2024-08-15 17:05:40|51.45|51.15|51.4|51.1|51.45|51.15|51.4|51.1|6
1723741550000|2024-08-15 17:05:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1723741560000|2024-08-15 17:06:00|51.44|51.14|51.44|51.14|51.44|51.14|51.43|51.13|3
1723741570000|2024-08-15 17:06:10|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|6
1723741580000|2024-08-15 17:06:20|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|6
1723741590000|2024-08-15 17:06:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723741600000|2024-08-15 17:06:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1723741610000|2024-08-15 17:06:50|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1723741620000|2024-08-15 17:07:00|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|10
1723741630000|2024-08-15 17:07:10|51.44|51.14|51.43|51.13|51.44|51.14|51.42|51.12|8
1723741640000|2024-08-15 17:07:20|51.42|51.12|51.46|51.16|51.46|51.16|51.42|51.12|6
1723741650000|2024-08-15 17:07:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|5
1723741660000|2024-08-15 17:07:40|51.46|51.16|51.48|51.18|51.49|51.19|51.45|51.15|9
1723741670000|2024-08-15 17:07:50|51.5|51.2|51.56|51.26|51.56|51.26|51.5|51.2|13
1723741680000|2024-08-15 17:08:00|51.55|51.25|51.57|51.27|51.57|51.27|51.54|51.24|5
1723741690000|2024-08-15 17:08:10|51.56|51.26|51.55|51.25|51.56|51.26|51.54|51.24|10
1723741700000|2024-08-15 17:08:20|51.56|51.26|51.54|51.24|51.56|51.26|51.53|51.23|13
1723741710000|2024-08-15 17:08:30|51.53|51.23|51.51|51.21|51.53|51.23|51.47|51.17|12
1723741720000|2024-08-15 17:08:40|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1723741730000|2024-08-15 17:08:50|51.47|51.17|51.53|51.23|51.53|51.23|51.47|51.17|6
1723741740000|2024-08-15 17:09:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1723741750000|2024-08-15 17:09:10|51.54|51.24|51.48|51.18|51.54|51.24|51.47|51.17|9
1723741760000|2024-08-15 17:09:20|51.47|51.17|51.49|51.19|51.54|51.24|51.47|51.17|12
1723741770000|2024-08-15 17:09:30|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1723741780000|2024-08-15 17:09:40|51.47|51.17|51.45|51.15|51.47|51.17|51.44|51.14|7
1723741790000|2024-08-15 17:09:50|51.44|51.14|51.4|51.1|51.45|51.15|51.4|51.1|10
1723741800000|2024-08-15 17:10:00|51.41|51.11|51.46|51.16|51.46|51.16|51.41|51.11|5
1723741810000|2024-08-15 17:10:10|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|3
1723741820000|2024-08-15 17:10:20|51.47|51.17|51.46|51.16|51.48|51.18|51.46|51.16|4
1723741830000|2024-08-15 17:10:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1723741840000|2024-08-15 17:10:40|51.43|51.13|51.38|51.08|51.43|51.13|51.38|51.08|3
1723741850000|2024-08-15 17:10:50|51.37|51.07|51.38|51.08|51.4|51.1|51.37|51.07|6
1723741860000|2024-08-15 17:11:00|51.39|51.09|51.39|51.09|51.41|51.11|51.38|51.08|8
1723741870000|2024-08-15 17:11:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1723741880000|2024-08-15 17:11:20|51.39|51.09|51.38|51.08|51.44|51.14|51.38|51.08|8
1723741890000|2024-08-15 17:11:30|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1723741900000|2024-08-15 17:11:40|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|4
1723741910000|2024-08-15 17:11:50|51.38|51.08|51.44|51.14|51.44|51.14|51.38|51.08|6
1723741920000|2024-08-15 17:12:00|51.45|51.15|51.39|51.09|51.45|51.15|51.39|51.09|5
1723741930000|2024-08-15 17:12:10|51.38|51.08|51.36|51.06|51.39|51.09|51.36|51.06|7
1723741950000|2024-08-15 17:12:30|51.37|51.07|51.39|51.09|51.39|51.09|51.36|51.06|9
1723741960000|2024-08-15 17:12:40|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1723741970000|2024-08-15 17:12:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1723741980000|2024-08-15 17:13:00|51.36|51.06|51.28|50.98|51.36|51.06|51.28|50.98|9
1723741990000|2024-08-15 17:13:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1723742000000|2024-08-15 17:13:20|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|7
1723742010000|2024-08-15 17:13:30|51.28|50.98|51.36|51.06|51.36|51.06|51.28|50.98|17
1723742020000|2024-08-15 17:13:40|51.35|51.05|51.38|51.08|51.39|51.09|51.35|51.05|14
1723742030000|2024-08-15 17:13:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1723742040000|2024-08-15 17:14:00|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|12
1723742050000|2024-08-15 17:14:10|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|11
1723742060000|2024-08-15 17:14:20|51.36|51.06|51.36|51.06|51.37|51.07|51.35|51.05|9
1723742070000|2024-08-15 17:14:30|51.37|51.07|51.36|51.06|51.37|51.07|51.34|51.04|11
1723742080000|2024-08-15 17:14:40|51.35|51.05|51.35|51.05|51.35|51.05|51.3|51|10
1723742090000|2024-08-15 17:14:50|51.33|51.03|51.37|51.07|51.37|51.07|51.32|51.02|15
1723742100000|2024-08-15 17:15:00|51.38|51.08|51.44|51.14|51.45|51.15|51.37|51.07|21
1723742110000|2024-08-15 17:15:10|51.45|51.15|51.49|51.19|51.49|51.19|51.45|51.15|11
1723742120000|2024-08-15 17:15:20|51.48|51.18|51.46|51.16|51.49|51.19|51.46|51.16|7
1723742130000|2024-08-15 17:15:30|51.45|51.15|51.39|51.09|51.45|51.15|51.39|51.09|12
1723742140000|2024-08-15 17:15:40|51.38|51.08|51.37|51.07|51.4|51.1|51.37|51.07|13
1723742150000|2024-08-15 17:15:50|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|8
1723742160000|2024-08-15 17:16:00|51.4|51.1|51.42|51.12|51.42|51.12|51.35|51.05|13
1723742170000|2024-08-15 17:16:10|51.43|51.13|51.43|51.13|51.46|51.16|51.4|51.1|18
1723742180000|2024-08-15 17:16:20|51.44|51.14|51.48|51.18|51.48|51.18|51.43|51.13|9
1723742190000|2024-08-15 17:16:30|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|11
1723742200000|2024-08-15 17:16:40|51.48|51.18|51.46|51.16|51.49|51.19|51.46|51.16|7
1723742210000|2024-08-15 17:16:50|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|13
1723742220000|2024-08-15 17:17:00|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|10
1723742230000|2024-08-15 17:17:10|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|9
1723742240000|2024-08-15 17:17:20|51.44|51.14|51.45|51.15|51.46|51.16|51.43|51.13|10
1723742250000|2024-08-15 17:17:30|51.46|51.16|51.47|51.17|51.49|51.19|51.46|51.16|7
1723742260000|2024-08-15 17:17:40|51.46|51.16|51.46|51.16|51.47|51.17|51.45|51.15|7
1723742270000|2024-08-15 17:17:50|51.47|51.17|51.49|51.19|51.5|51.2|51.46|51.16|8
1723742280000|2024-08-15 17:18:00|51.48|51.18|51.49|51.19|51.55|51.25|51.48|51.18|16
1723742290000|2024-08-15 17:18:10|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|9
1723742300000|2024-08-15 17:18:20|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|6
1723742310000|2024-08-15 17:18:30|51.47|51.17|51.47|51.17|51.48|51.18|51.45|51.15|10
1723742320000|2024-08-15 17:18:40|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1723742330000|2024-08-15 17:18:50|51.45|51.15|51.45|51.15|51.46|51.16|51.44|51.14|19
1723742340000|2024-08-15 17:19:00|51.46|51.16|51.46|51.16|51.46|51.16|51.43|51.13|13
1723742350000|2024-08-15 17:19:10|51.44|51.14|51.44|51.14|51.46|51.16|51.44|51.14|6
1723742360000|2024-08-15 17:19:20|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|2
1723742370000|2024-08-15 17:19:30|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|5
1723742380000|2024-08-15 17:19:40|51.41|51.11|51.38|51.08|51.41|51.11|51.37|51.07|9
1723742390000|2024-08-15 17:19:50|51.37|51.07|51.35|51.05|51.38|51.08|51.35|51.05|13
1723742400000|2024-08-15 17:20:00|51.37|51.07|51.4|51.1|51.4|51.1|51.36|51.06|21
1723742410000|2024-08-15 17:20:10|51.39|51.09|51.39|51.09|51.41|51.11|51.38|51.08|14
1723742420000|2024-08-15 17:20:20|51.38|51.08|51.39|51.09|51.4|51.1|51.38|51.08|14
1723742430000|2024-08-15 17:20:30|51.38|51.08|51.39|51.09|51.41|51.11|51.38|51.08|15
1723742440000|2024-08-15 17:20:40|51.4|51.1|51.42|51.12|51.45|51.15|51.38|51.08|15
1723742450000|2024-08-15 17:20:50|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|8
1723742460000|2024-08-15 17:21:00|51.41|51.11|51.46|51.16|51.46|51.16|51.41|51.11|10
1723742470000|2024-08-15 17:21:10|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|5
1723742480000|2024-08-15 17:21:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1723742490000|2024-08-15 17:21:30|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|7
1723742500000|2024-08-15 17:21:40|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|13
1723742510000|2024-08-15 17:21:50|51.43|51.13|51.46|51.16|51.46|51.16|51.43|51.13|11
1723742520000|2024-08-15 17:22:00|51.44|51.14|51.45|51.15|51.46|51.16|51.44|51.14|10
1723742530000|2024-08-15 17:22:10|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1723742540000|2024-08-15 17:22:20|51.45|51.15|51.46|51.16|51.47|51.17|51.45|51.15|6
1723742550000|2024-08-15 17:22:30|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|6
1723742560000|2024-08-15 17:22:40|51.43|51.13|51.42|51.12|51.44|51.14|51.42|51.12|14
1723742570000|2024-08-15 17:22:50|51.43|51.13|51.45|51.15|51.46|51.16|51.43|51.13|12
1723742580000|2024-08-15 17:23:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1723742590000|2024-08-15 17:23:10|51.45|51.15|51.4|51.1|51.45|51.15|51.39|51.09|11
1723742600000|2024-08-15 17:23:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|12
1723742610000|2024-08-15 17:23:30|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1723742620000|2024-08-15 17:23:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|7
1723742630000|2024-08-15 17:23:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1723742640000|2024-08-15 17:24:00|51.41|51.11|51.45|51.15|51.46|51.16|51.4|51.1|10
1723742650000|2024-08-15 17:24:10|51.47|51.17|51.46|51.16|51.47|51.17|51.45|51.15|12
1723742660000|2024-08-15 17:24:20|51.45|51.15|51.46|51.16|51.47|51.17|51.45|51.15|12
1723742670000|2024-08-15 17:24:30|51.45|51.15|51.39|51.09|51.46|51.16|51.38|51.08|11
1723742680000|2024-08-15 17:24:40|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|8
1723742690000|2024-08-15 17:24:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1723742700000|2024-08-15 17:25:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|8
1723742710000|2024-08-15 17:25:10|51.38|51.08|51.37|51.07|51.38|51.08|51.36|51.06|12
1723742720000|2024-08-15 17:25:20|51.36|51.06|51.36|51.06|51.37|51.07|51.35|51.05|15
1723742730000|2024-08-15 17:25:30|51.35|51.05|51.39|51.09|51.39|51.09|51.35|51.05|11
1723742740000|2024-08-15 17:25:40|51.38|51.08|51.41|51.11|51.41|51.11|51.37|51.07|11
1723742750000|2024-08-15 17:25:50|51.42|51.12|51.46|51.16|51.46|51.16|51.42|51.12|12
1723742760000|2024-08-15 17:26:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1723742770000|2024-08-15 17:26:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|5
1723742780000|2024-08-15 17:26:20|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|2
1723742790000|2024-08-15 17:26:30|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|9
1723742800000|2024-08-15 17:26:40|51.49|51.19|51.49|51.19|51.51|51.21|51.49|51.19|9
1723742810000|2024-08-15 17:26:50|51.5|51.2|51.42|51.12|51.5|51.2|51.41|51.11|16
1723742820000|2024-08-15 17:27:00|51.41|51.11|51.42|51.12|51.44|51.14|51.41|51.11|9
1723742830000|2024-08-15 17:27:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|10
1723742840000|2024-08-15 17:27:20|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|7
1723742850000|2024-08-15 17:27:30|51.4|51.1|51.45|51.15|51.47|51.17|51.39|51.09|13
1723742860000|2024-08-15 17:27:40|51.46|51.16|51.47|51.17|51.47|51.17|51.45|51.15|6
1723742870000|2024-08-15 17:27:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1723742880000|2024-08-15 17:28:00|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1723742890000|2024-08-15 17:28:10|51.45|51.15|51.47|51.17|51.47|51.17|51.44|51.14|14
1723742900000|2024-08-15 17:28:20|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|7
1723742910000|2024-08-15 17:28:30|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723742920000|2024-08-15 17:28:40|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|15
1723742930000|2024-08-15 17:28:50|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|6
1723742940000|2024-08-15 17:29:00|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|6
1723742950000|2024-08-15 17:29:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1723742960000|2024-08-15 17:29:20|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|11
1723742970000|2024-08-15 17:29:30|51.45|51.15|51.4|51.1|51.45|51.15|51.39|51.09|6
1723742980000|2024-08-15 17:29:40|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|5
1723742990000|2024-08-15 17:29:50|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|6
1723743000000|2024-08-15 17:30:00|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|9
1723743010000|2024-08-15 17:30:10|51.37|51.07|51.29|50.99|51.37|51.07|51.29|50.99|12
1723743020000|2024-08-15 17:30:20|51.3|51|51.3|51|51.31|51.01|51.29|50.99|9
1723743030000|2024-08-15 17:30:30|51.29|50.99|51.31|51.01|51.31|51.01|51.28|50.98|7
1723743040000|2024-08-15 17:30:40|51.3|51|51.29|50.99|51.33|51.03|51.29|50.99|9
1723743050000|2024-08-15 17:30:50|51.3|51|51.29|50.99|51.3|51|51.28|50.98|6
1723743060000|2024-08-15 17:31:00|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1723743070000|2024-08-15 17:31:10|51.27|50.97|51.28|50.98|51.28|50.98|51.25|50.95|13
1723743080000|2024-08-15 17:31:20|51.25|50.95|51.17|50.87|51.25|50.95|51.16|50.86|14
1723743090000|2024-08-15 17:31:30|51.16|50.86|51.15|50.85|51.17|50.87|51.13|50.83|8
1723743100000|2024-08-15 17:31:40|51.14|50.84|51.14|50.84|51.16|50.86|51.09|50.79|13
1723743110000|2024-08-15 17:31:50|51.15|50.85|51.17|50.87|51.17|50.87|51.14|50.84|11
1723743120000|2024-08-15 17:32:00|51.18|50.88|51.22|50.92|51.22|50.92|51.18|50.88|13
1723743130000|2024-08-15 17:32:10|51.21|50.91|51.22|50.92|51.22|50.92|51.19|50.89|9
1723743140000|2024-08-15 17:32:20|51.21|50.91|51.29|50.99|51.3|51|51.19|50.89|20
1723743150000|2024-08-15 17:32:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|10
1723743160000|2024-08-15 17:32:40|51.27|50.97|51.22|50.92|51.27|50.97|51.2|50.9|13
1723743170000|2024-08-15 17:32:50|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|13
1723743180000|2024-08-15 17:33:00|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|12
1723743190000|2024-08-15 17:33:10|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|12
1723743200000|2024-08-15 17:33:20|51.22|50.92|51.23|50.93|51.23|50.93|51.19|50.89|11
1723743210000|2024-08-15 17:33:30|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|6
1723743220000|2024-08-15 17:33:40|51.22|50.92|51.28|50.98|51.28|50.98|51.22|50.92|10
1723743230000|2024-08-15 17:33:50|51.29|50.99|51.29|50.99|51.31|51.01|51.28|50.98|13
1723743240000|2024-08-15 17:34:00|51.3|51|51.28|50.98|51.31|51.01|51.27|50.97|11
1723743250000|2024-08-15 17:34:10|51.27|50.97|51.21|50.91|51.27|50.97|51.21|50.91|7
1723743260000|2024-08-15 17:34:20|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|12
1723743270000|2024-08-15 17:34:30|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|6
1723743280000|2024-08-15 17:34:40|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|6
1723743290000|2024-08-15 17:34:50|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|9
1723743300000|2024-08-15 17:35:00|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|13
1723743310000|2024-08-15 17:35:10|51.19|50.89|51.21|50.91|51.22|50.92|51.19|50.89|9
1723743320000|2024-08-15 17:35:20|51.22|50.92|51.2|50.9|51.23|50.93|51.2|50.9|7
1723743330000|2024-08-15 17:35:30|51.21|50.91|51.22|50.92|51.23|50.93|51.2|50.9|6
1723743340000|2024-08-15 17:35:40|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|7
1723743350000|2024-08-15 17:35:50|51.25|50.95|51.3|51|51.3|51|51.25|50.95|11
1723743360000|2024-08-15 17:36:00|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|9
1723743370000|2024-08-15 17:36:10|51.28|50.98|51.32|51.02|51.32|51.02|51.28|50.98|9
1723743380000|2024-08-15 17:36:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|6
1723743390000|2024-08-15 17:36:30|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|9
1723743400000|2024-08-15 17:36:40|51.3|51|51.28|50.98|51.3|51|51.26|50.96|14
1723743410000|2024-08-15 17:36:50|51.29|50.99|51.29|50.99|51.29|50.99|51.27|50.97|12
1723743420000|2024-08-15 17:37:00|51.28|50.98|51.28|50.98|51.3|51|51.27|50.97|15
1723743430000|2024-08-15 17:37:10|51.27|50.97|51.26|50.96|51.29|50.99|51.25|50.95|13
1723743440000|2024-08-15 17:37:20|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|13
1723743450000|2024-08-15 17:37:30|51.28|50.98|51.26|50.96|51.28|50.98|51.26|50.96|7
1723743460000|2024-08-15 17:37:40|51.27|50.97|51.21|50.91|51.28|50.98|51.21|50.91|9
1723743470000|2024-08-15 17:37:50|51.22|50.92|51.26|50.96|51.27|50.97|51.22|50.92|9
1723743480000|2024-08-15 17:38:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1723743490000|2024-08-15 17:38:10|51.25|50.95|51.24|50.94|51.27|50.97|51.24|50.94|16
1723743500000|2024-08-15 17:38:20|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|12
1723743510000|2024-08-15 17:38:30|51.27|50.97|51.28|50.98|51.3|51|51.26|50.96|16
1723743520000|2024-08-15 17:38:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1723743530000|2024-08-15 17:38:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1723743540000|2024-08-15 17:39:00|51.29|50.99|51.31|51.01|51.32|51.02|51.29|50.99|14
1723743550000|2024-08-15 17:39:10|51.32|51.02|51.3|51|51.33|51.03|51.29|50.99|14
1723743560000|2024-08-15 17:39:20|51.31|51.01|51.32|51.02|51.34|51.04|51.3|51|15
1723743570000|2024-08-15 17:39:30|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|9
1723743580000|2024-08-15 17:39:40|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|10
1723743590000|2024-08-15 17:39:50|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1723743600000|2024-08-15 17:40:00|51.32|51.02|51.31|51.01|51.33|51.03|51.3|51|10
1723743610000|2024-08-15 17:40:10|51.3|51|51.3|51|51.31|51.01|51.29|50.99|5
1723743620000|2024-08-15 17:40:20|51.31|51.01|51.31|51.01|51.32|51.02|51.29|50.99|11
1723743630000|2024-08-15 17:40:30|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|11
1723743640000|2024-08-15 17:40:40|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|7
1723743650000|2024-08-15 17:40:50|51.3|51|51.3|51|51.3|51|51.29|50.99|7
1723743660000|2024-08-15 17:41:00|51.29|50.99|51.28|50.98|51.29|50.99|51.26|50.96|14
1723743670000|2024-08-15 17:41:10|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|8
1723743680000|2024-08-15 17:41:20|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|14
1723743690000|2024-08-15 17:41:30|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|6
1723743700000|2024-08-15 17:41:40|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|4
1723743710000|2024-08-15 17:41:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|8
1723743720000|2024-08-15 17:42:00|51.25|50.95|51.19|50.89|51.26|50.96|51.19|50.89|7
1723743730000|2024-08-15 17:42:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723743740000|2024-08-15 17:42:20|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|12
1723743750000|2024-08-15 17:42:30|51.21|50.91|51.21|50.91|51.25|50.95|51.21|50.91|8
1723743760000|2024-08-15 17:42:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723743770000|2024-08-15 17:42:50|51.18|50.88|51.2|50.9|51.2|50.9|51.18|50.88|6
1723743780000|2024-08-15 17:43:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723743800000|2024-08-15 17:43:20|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|6
1723743810000|2024-08-15 17:43:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723743820000|2024-08-15 17:43:40|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723743830000|2024-08-15 17:43:50|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|6
1723743840000|2024-08-15 17:44:00|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|9
1723743850000|2024-08-15 17:44:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723743860000|2024-08-15 17:44:20|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1723743870000|2024-08-15 17:44:30|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|7
1723743880000|2024-08-15 17:44:40|51.16|50.86|51.17|50.87|51.17|50.87|51.15|50.85|10
1723743890000|2024-08-15 17:44:50|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|6
1723743900000|2024-08-15 17:45:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|13
1723743910000|2024-08-15 17:45:10|51.18|50.88|51.17|50.87|51.18|50.88|51.16|50.86|4
1723743920000|2024-08-15 17:45:20|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|6
1723743930000|2024-08-15 17:45:30|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|8
1723743940000|2024-08-15 17:45:40|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723743950000|2024-08-15 17:45:50|51.18|50.88|51.15|50.85|51.18|50.88|51.13|50.83|8
1723743960000|2024-08-15 17:46:00|51.16|50.86|51.08|50.78|51.16|50.86|51.06|50.76|14
1723743970000|2024-08-15 17:46:10|51.09|50.79|51.04|50.74|51.1|50.8|51.03|50.73|12
1723743980000|2024-08-15 17:46:20|51.03|50.73|51.03|50.73|51.05|50.75|51|50.7|13
1723743990000|2024-08-15 17:46:30|51.02|50.72|51.05|50.75|51.06|50.76|50.99|50.69|17
1723744000000|2024-08-15 17:46:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|11
1723744010000|2024-08-15 17:46:50|51.05|50.75|51.07|50.77|51.08|50.78|51.05|50.75|15
1723744020000|2024-08-15 17:47:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|10
1723744030000|2024-08-15 17:47:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723744040000|2024-08-15 17:47:20|51.08|50.78|51.05|50.75|51.08|50.78|51.05|50.75|10
1723744050000|2024-08-15 17:47:30|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|6
1723744060000|2024-08-15 17:47:40|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|10
1723744070000|2024-08-15 17:47:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|6
1723744080000|2024-08-15 17:48:00|51.1|50.8|51.09|50.79|51.1|50.8|51.07|50.77|10
1723744090000|2024-08-15 17:48:10|51.1|50.8|51.07|50.77|51.1|50.8|51.07|50.77|6
1723744100000|2024-08-15 17:48:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723744120000|2024-08-15 17:48:40|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|4
1723744130000|2024-08-15 17:48:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1723744140000|2024-08-15 17:49:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723744150000|2024-08-15 17:49:10|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1723744160000|2024-08-15 17:49:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723744170000|2024-08-15 17:49:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723744180000|2024-08-15 17:49:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744190000|2024-08-15 17:49:50|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723744200000|2024-08-15 17:50:00|51.07|50.77|51.06|50.76|51.08|50.78|51.04|50.74|10
1723744210000|2024-08-15 17:50:10|51.05|50.75|51.01|50.71|51.06|50.76|51.01|50.71|12
1723744220000|2024-08-15 17:50:20|51|50.7|51|50.7|51.04|50.74|50.98|50.68|16
1723744230000|2024-08-15 17:50:30|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|7
1723744240000|2024-08-15 17:50:40|50.98|50.68|51.05|50.75|51.05|50.75|50.98|50.68|9
1723744250000|2024-08-15 17:50:50|51.04|50.74|51.07|50.77|51.08|50.78|51.04|50.74|12
1723744260000|2024-08-15 17:51:00|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|8
1723744270000|2024-08-15 17:51:10|51.07|50.77|51.06|50.76|51.07|50.77|51.04|50.74|15
1723744280000|2024-08-15 17:51:20|51.05|50.75|51|50.7|51.06|50.76|50.98|50.68|17
1723744290000|2024-08-15 17:51:30|51.01|50.71|50.99|50.69|51.01|50.71|50.98|50.68|15
1723744300000|2024-08-15 17:51:40|51|50.7|50.98|50.68|51|50.7|50.98|50.68|9
1723744310000|2024-08-15 17:51:50|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|10
1723744320000|2024-08-15 17:52:00|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|4
1723744330000|2024-08-15 17:52:10|50.97|50.67|51|50.7|51|50.7|50.96|50.66|8
1723744340000|2024-08-15 17:52:20|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723744350000|2024-08-15 17:52:30|51.03|50.73|51.06|50.76|51.06|50.76|51.03|50.73|11
1723744360000|2024-08-15 17:52:40|51.05|50.75|51.05|50.75|51.07|50.77|51.05|50.75|10
1723744370000|2024-08-15 17:52:50|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|7
1723744380000|2024-08-15 17:53:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|4
1723744390000|2024-08-15 17:53:10|51.08|50.78|51.08|50.78|51.09|50.79|51.06|50.76|14
1723744410000|2024-08-15 17:53:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723744420000|2024-08-15 17:53:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1723744430000|2024-08-15 17:53:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744440000|2024-08-15 17:54:00|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744450000|2024-08-15 17:54:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723744460000|2024-08-15 17:54:20|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|4
1723744470000|2024-08-15 17:54:30|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|6
1723744480000|2024-08-15 17:54:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723744490000|2024-08-15 17:54:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723744500000|2024-08-15 17:55:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1723744520000|2024-08-15 17:55:20|51.09|50.79|51.07|50.77|51.09|50.79|51.06|50.76|9
1723744530000|2024-08-15 17:55:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723744540000|2024-08-15 17:55:40|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1723744550000|2024-08-15 17:55:50|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1723744560000|2024-08-15 17:56:00|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723744570000|2024-08-15 17:56:10|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|2
1723744580000|2024-08-15 17:56:20|51.13|50.83|51.15|50.85|51.16|50.86|51.13|50.83|11
1723744590000|2024-08-15 17:56:30|51.14|50.84|51.09|50.79|51.14|50.84|51.07|50.77|8
1723744600000|2024-08-15 17:56:40|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|5
1723744610000|2024-08-15 17:56:50|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1723744620000|2024-08-15 17:57:00|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|7
1723744630000|2024-08-15 17:57:10|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723744640000|2024-08-15 17:57:20|51.07|50.77|50.99|50.69|51.07|50.77|50.99|50.69|11
1723744650000|2024-08-15 17:57:30|50.98|50.68|50.97|50.67|51|50.7|50.96|50.66|16
1723744660000|2024-08-15 17:57:40|50.96|50.66|50.98|50.68|50.98|50.68|50.95|50.65|15
1723744670000|2024-08-15 17:57:50|50.99|50.69|51.06|50.76|51.06|50.76|50.99|50.69|12
1723744680000|2024-08-15 17:58:00|51.07|50.77|51.06|50.76|51.07|50.77|51.04|50.74|6
1723744690000|2024-08-15 17:58:10|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|9
1723744700000|2024-08-15 17:58:20|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|8
1723744710000|2024-08-15 17:58:30|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|8
1723744720000|2024-08-15 17:58:40|51.07|50.77|50.99|50.69|51.07|50.77|50.99|50.69|16
1723744730000|2024-08-15 17:58:50|50.98|50.68|50.97|50.67|50.98|50.68|50.93|50.63|19
1723744740000|2024-08-15 17:59:00|50.96|50.66|50.94|50.64|50.99|50.69|50.94|50.64|18
1723744750000|2024-08-15 17:59:10|50.92|50.62|50.87|50.57|50.96|50.66|50.87|50.57|23
1723744760000|2024-08-15 17:59:20|50.88|50.58|50.88|50.58|50.91|50.61|50.88|50.58|21
1723744770000|2024-08-15 17:59:30|50.87|50.57|50.97|50.67|50.97|50.67|50.86|50.56|16
1723744780000|2024-08-15 17:59:40|50.96|50.66|50.96|50.66|50.97|50.67|50.94|50.64|14
1723744790000|2024-08-15 17:59:50|50.95|50.65|50.9|50.6|50.95|50.65|50.88|50.58|16
1723744800000|2024-08-15 18:00:00|50.89|50.59|50.79|50.49|50.9|50.6|50.79|50.49|16
1723744810000|2024-08-15 18:00:10|50.81|50.51|50.76|50.46|50.82|50.52|50.75|50.45|19
1723744820000|2024-08-15 18:00:20|50.74|50.44|50.72|50.42|50.76|50.46|50.71|50.41|17
1723744830000|2024-08-15 18:00:30|50.7|50.4|50.57|50.27|50.72|50.42|50.56|50.26|18
1723744840000|2024-08-15 18:00:40|50.56|50.26|50.47|50.17|50.59|50.29|50.47|50.17|17
1723744850000|2024-08-15 18:00:50|50.48|50.18|50.56|50.26|50.57|50.27|50.47|50.17|18
1723744860000|2024-08-15 18:01:00|50.57|50.27|50.55|50.25|50.57|50.27|50.49|50.19|23
1723744870000|2024-08-15 18:01:10|50.57|50.27|50.52|50.22|50.58|50.28|50.51|50.21|22
1723744880000|2024-08-15 18:01:20|50.51|50.21|50.43|50.13|50.51|50.21|50.4|50.1|20
1723744890000|2024-08-15 18:01:30|50.44|50.14|50.43|50.13|50.48|50.18|50.42|50.12|22
1723744900000|2024-08-15 18:01:40|50.41|50.11|50.33|50.03|50.42|50.12|50.3|50|17
1723744910000|2024-08-15 18:01:50|50.34|50.04|50.35|50.05|50.39|50.09|50.34|50.04|14
1723744920000|2024-08-15 18:02:00|50.33|50.03|50.36|50.06|50.38|50.08|50.33|50.03|24
1723744930000|2024-08-15 18:02:10|50.35|50.05|50.2|49.9|50.37|50.07|50.19|49.89|17
1723744940000|2024-08-15 18:02:20|50.24|49.94|50.26|49.96|50.26|49.96|50.2|49.9|24
1723744950000|2024-08-15 18:02:30|50.25|49.95|50.19|49.89|50.3|50|50.19|49.89|28
1723744960000|2024-08-15 18:02:40|50.18|49.88|50.13|49.83|50.18|49.88|50.13|49.83|29
1723744970000|2024-08-15 18:02:50|50.12|49.82|50.12|49.82|50.12|49.82|50|49.7|25
1723744980000|2024-08-15 18:03:00|50.13|49.83|50.16|49.86|50.19|49.89|50.12|49.82|25
1723744990000|2024-08-15 18:03:10|50.17|49.87|50.1|49.8|50.17|49.87|50.09|49.79|20
1723745000000|2024-08-15 18:03:20|50.09|49.79|49.91|49.61|50.11|49.81|49.89|49.59|27
1723745010000|2024-08-15 18:03:30|49.87|49.57|49.93|49.63|49.94|49.64|49.85|49.55|27
1723745020000|2024-08-15 18:03:40|49.94|49.64|49.97|49.67|49.97|49.67|49.91|49.61|26
1723745030000|2024-08-15 18:03:50|49.98|49.68|50.12|49.82|50.13|49.83|49.98|49.68|28
1723745040000|2024-08-15 18:04:00|50.13|49.83|50.17|49.87|50.21|49.91|50.13|49.83|26
1723745050000|2024-08-15 18:04:10|50.18|49.88|50.08|49.78|50.18|49.88|50.05|49.75|23
1723745060000|2024-08-15 18:04:20|50.09|49.79|50.21|49.91|50.21|49.91|50.09|49.79|29
1723745070000|2024-08-15 18:04:30|50.23|49.93|50.24|49.94|50.24|49.94|50.19|49.89|26
1723745080000|2024-08-15 18:04:40|50.25|49.95|50.26|49.96|50.27|49.97|50.22|49.92|25
1723745090000|2024-08-15 18:04:50|50.28|49.98|50.3|50|50.3|50|50.23|49.93|20
1723745100000|2024-08-15 18:05:00|50.31|50.01|50.21|49.91|50.31|50.01|50.19|49.89|25
1723745110000|2024-08-15 18:05:10|50.2|49.9|50.17|49.87|50.22|49.92|50.17|49.87|22
1723745120000|2024-08-15 18:05:20|50.18|49.88|50.29|49.99|50.29|49.99|50.18|49.88|20
1723745130000|2024-08-15 18:05:30|50.28|49.98|50.21|49.91|50.28|49.98|50.18|49.88|21
1723745140000|2024-08-15 18:05:40|50.22|49.92|50.29|49.99|50.29|49.99|50.22|49.92|21
1723745150000|2024-08-15 18:05:50|50.3|50|50.29|49.99|50.36|50.06|50.28|49.98|19
1723745160000|2024-08-15 18:06:00|50.3|50|50.25|49.95|50.3|50|50.24|49.94|20
1723745170000|2024-08-15 18:06:10|50.26|49.96|50.29|49.99|50.3|50|50.24|49.94|18
1723745180000|2024-08-15 18:06:20|50.3|50|50.21|49.91|50.3|50|50.21|49.91|19
1723745190000|2024-08-15 18:06:30|50.22|49.92|50.19|49.89|50.25|49.95|50.18|49.88|24
1723745200000|2024-08-15 18:06:40|50.18|49.88|50.18|49.88|50.19|49.89|50.14|49.84|16
1723745210000|2024-08-15 18:06:50|50.19|49.89|50.17|49.87|50.19|49.89|50.15|49.85|14
1723745220000|2024-08-15 18:07:00|50.16|49.86|50.24|49.94|50.24|49.94|50.16|49.86|18
1723745230000|2024-08-15 18:07:10|50.21|49.91|50.16|49.86|50.21|49.91|50.12|49.82|20
1723745240000|2024-08-15 18:07:20|50.12|49.82|50.2|49.9|50.21|49.91|50.12|49.82|21
1723745250000|2024-08-15 18:07:30|50.19|49.89|50.15|49.85|50.21|49.91|50.15|49.85|20
1723745260000|2024-08-15 18:07:40|50.16|49.86|50.18|49.88|50.19|49.89|50.14|49.84|14
1723745270000|2024-08-15 18:07:50|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|11
1723745280000|2024-08-15 18:08:00|50.16|49.86|50.16|49.86|50.19|49.89|50.15|49.85|10
1723745290000|2024-08-15 18:08:10|50.15|49.85|50.15|49.85|50.15|49.85|50.11|49.81|20
1723745300000|2024-08-15 18:08:20|50.14|49.84|50.14|49.84|50.15|49.85|50.08|49.78|16
1723745310000|2024-08-15 18:08:30|50.11|49.81|50.15|49.85|50.15|49.85|50.11|49.81|12
1723745320000|2024-08-15 18:08:40|50.14|49.84|50.2|49.9|50.2|49.9|50.14|49.84|8
1723745330000|2024-08-15 18:08:50|50.21|49.91|50.25|49.95|50.27|49.97|50.21|49.91|16
1723745340000|2024-08-15 18:09:00|50.26|49.96|50.18|49.88|50.26|49.96|50.15|49.85|14
1723745350000|2024-08-15 18:09:10|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|9
1723745360000|2024-08-15 18:09:20|50.18|49.88|50.17|49.87|50.2|49.9|50.14|49.84|15
1723745370000|2024-08-15 18:09:30|50.16|49.86|50.21|49.91|50.22|49.92|50.14|49.84|13
1723745380000|2024-08-15 18:09:40|50.22|49.92|50.21|49.91|50.26|49.96|50.21|49.91|19
1723745390000|2024-08-15 18:09:50|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|27
1723745400000|2024-08-15 18:10:00|50.26|49.96|50.17|49.87|50.26|49.96|50.17|49.87|11
1723745410000|2024-08-15 18:10:10|50.18|49.88|50.14|49.84|50.18|49.88|50.13|49.83|15
1723745420000|2024-08-15 18:10:20|50.15|49.85|50.24|49.94|50.24|49.94|50.15|49.85|15
1723745430000|2024-08-15 18:10:30|50.22|49.92|50.25|49.95|50.26|49.96|50.19|49.89|28
1723745440000|2024-08-15 18:10:40|50.23|49.93|50.18|49.88|50.25|49.95|50.18|49.88|15
1723745450000|2024-08-15 18:10:50|50.19|49.89|50.16|49.86|50.19|49.89|50.15|49.85|14
1723745460000|2024-08-15 18:11:00|50.15|49.85|50.1|49.8|50.16|49.86|50.1|49.8|13
1723745470000|2024-08-15 18:11:10|50.09|49.79|50.06|49.76|50.11|49.81|50.05|49.75|21
1723745480000|2024-08-15 18:11:20|50.05|49.75|50.13|49.83|50.14|49.84|50.05|49.75|18
1723745490000|2024-08-15 18:11:30|50.12|49.82|50.06|49.76|50.13|49.83|50.05|49.75|12
1723745500000|2024-08-15 18:11:40|50.05|49.75|50.09|49.79|50.1|49.8|50.05|49.75|16
1723745510000|2024-08-15 18:11:50|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|21
1723745520000|2024-08-15 18:12:00|50.15|49.85|50.08|49.78|50.15|49.85|50.08|49.78|18
1723745530000|2024-08-15 18:12:10|50.09|49.79|50.06|49.76|50.09|49.79|50.04|49.74|14
1723745540000|2024-08-15 18:12:20|50.04|49.74|49.96|49.66|50.04|49.74|49.96|49.66|10
1723745550000|2024-08-15 18:12:30|49.97|49.67|49.94|49.64|49.98|49.68|49.93|49.63|20
1723745560000|2024-08-15 18:12:40|49.93|49.63|49.91|49.61|49.93|49.63|49.88|49.58|11
1723745570000|2024-08-15 18:12:50|49.9|49.6|49.96|49.66|49.96|49.66|49.9|49.6|19
1723745580000|2024-08-15 18:13:00|49.95|49.65|50.07|49.77|50.08|49.78|49.95|49.65|24
1723745590000|2024-08-15 18:13:10|50.06|49.76|50.06|49.76|50.06|49.76|49.98|49.68|21
1723745600000|2024-08-15 18:13:20|50.05|49.75|50.06|49.76|50.08|49.78|50.04|49.74|12
1723745610000|2024-08-15 18:13:30|50.05|49.75|50.15|49.85|50.15|49.85|50.05|49.75|19
1723745620000|2024-08-15 18:13:40|50.13|49.83|50.15|49.85|50.15|49.85|50.1|49.8|19
1723745630000|2024-08-15 18:13:50|50.14|49.84|50.08|49.78|50.14|49.84|50.08|49.78|15
1723745640000|2024-08-15 18:14:00|50.09|49.79|50.08|49.78|50.13|49.83|50.06|49.76|17
1723745650000|2024-08-15 18:14:10|50.07|49.77|50.08|49.78|50.08|49.78|50.03|49.73|12
1723745660000|2024-08-15 18:14:20|50.09|49.79|50.05|49.75|50.11|49.81|50.04|49.74|17
1723745670000|2024-08-15 18:14:30|50.06|49.76|49.97|49.67|50.06|49.76|49.97|49.67|12
1723745680000|2024-08-15 18:14:40|49.98|49.68|50.04|49.74|50.05|49.75|49.98|49.68|17
1723745690000|2024-08-15 18:14:50|50.02|49.72|49.97|49.67|50.02|49.72|49.97|49.67|13
1723745700000|2024-08-15 18:15:00|49.96|49.66|50.05|49.75|50.05|49.75|49.95|49.65|15
1723745710000|2024-08-15 18:15:10|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|16
1723745720000|2024-08-15 18:15:20|50.08|49.78|50.04|49.74|50.09|49.79|50.04|49.74|13
1723745730000|2024-08-15 18:15:30|50.03|49.73|49.96|49.66|50.04|49.74|49.95|49.65|20
1723745740000|2024-08-15 18:15:40|49.97|49.67|50.03|49.73|50.04|49.74|49.97|49.67|17
1723745750000|2024-08-15 18:15:50|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|8
1723745760000|2024-08-15 18:16:00|50|49.7|49.97|49.67|50.02|49.72|49.93|49.63|19
1723745770000|2024-08-15 18:16:10|49.96|49.66|49.95|49.65|49.96|49.66|49.93|49.63|14
1723745780000|2024-08-15 18:16:20|49.94|49.64|49.87|49.57|49.95|49.65|49.87|49.57|15
1723745790000|2024-08-15 18:16:30|49.88|49.58|49.9|49.6|49.93|49.63|49.87|49.57|18
1723745800000|2024-08-15 18:16:40|49.88|49.58|49.92|49.62|49.94|49.64|49.87|49.57|20
1723745810000|2024-08-15 18:16:50|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|17
1723745820000|2024-08-15 18:17:00|49.97|49.67|49.9|49.6|49.99|49.69|49.89|49.59|17
1723745830000|2024-08-15 18:17:10|49.89|49.59|49.83|49.53|49.9|49.6|49.83|49.53|12
1723745840000|2024-08-15 18:17:20|49.84|49.54|49.82|49.52|49.85|49.55|49.82|49.52|18
1723745850000|2024-08-15 18:17:30|49.8|49.5|49.91|49.61|49.92|49.62|49.8|49.5|23
1723745860000|2024-08-15 18:17:40|49.95|49.65|49.94|49.64|49.95|49.65|49.87|49.57|19
1723745870000|2024-08-15 18:17:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|10
1723745880000|2024-08-15 18:18:00|49.95|49.65|49.98|49.68|49.99|49.69|49.94|49.64|16
1723745890000|2024-08-15 18:18:10|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|7
1723745900000|2024-08-15 18:18:20|49.97|49.67|49.96|49.66|49.97|49.67|49.93|49.63|15
1723745910000|2024-08-15 18:18:30|49.97|49.67|49.92|49.62|49.97|49.67|49.92|49.62|11
1723745920000|2024-08-15 18:18:40|49.91|49.61|49.9|49.6|49.94|49.64|49.86|49.56|15
1723745930000|2024-08-15 18:18:50|49.93|49.63|49.9|49.6|49.95|49.65|49.9|49.6|21
1723745940000|2024-08-15 18:19:00|49.91|49.61|49.95|49.65|49.97|49.67|49.9|49.6|17
1723745950000|2024-08-15 18:19:10|49.94|49.64|49.9|49.6|49.94|49.64|49.87|49.57|17
1723745960000|2024-08-15 18:19:20|49.93|49.63|49.88|49.58|49.95|49.65|49.88|49.58|12
1723745970000|2024-08-15 18:19:30|49.87|49.57|49.95|49.65|49.95|49.65|49.87|49.57|15
1723745980000|2024-08-15 18:19:40|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|12
1723745990000|2024-08-15 18:19:50|50|49.7|49.96|49.66|50|49.7|49.96|49.66|9
1723746000000|2024-08-15 18:20:00|49.95|49.65|49.97|49.67|49.98|49.68|49.94|49.64|17
1723746010000|2024-08-15 18:20:10|49.96|49.66|50|49.7|50|49.7|49.96|49.66|9
1723746020000|2024-08-15 18:20:20|49.99|49.69|50.04|49.74|50.06|49.76|49.98|49.68|16
1723746030000|2024-08-15 18:20:30|50.05|49.75|50.09|49.79|50.09|49.79|50.04|49.74|16
1723746040000|2024-08-15 18:20:40|50.08|49.78|50.05|49.75|50.09|49.79|50.04|49.74|14
1723746050000|2024-08-15 18:20:50|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|11
1723746060000|2024-08-15 18:21:00|50.04|49.74|50.05|49.75|50.05|49.75|50|49.7|16
1723746070000|2024-08-15 18:21:10|50.06|49.76|50.06|49.76|50.1|49.8|50.06|49.76|17
1723746080000|2024-08-15 18:21:20|50.05|49.75|50.06|49.76|50.07|49.77|50.03|49.73|15
1723746090000|2024-08-15 18:21:30|50.07|49.77|50.07|49.77|50.08|49.78|50.04|49.74|11
1723746100000|2024-08-15 18:21:40|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723746110000|2024-08-15 18:21:50|50.1|49.8|50.04|49.74|50.1|49.8|50.04|49.74|11
1723746120000|2024-08-15 18:22:00|50.05|49.75|49.98|49.68|50.05|49.75|49.98|49.68|22
1723746130000|2024-08-15 18:22:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|15
1723746140000|2024-08-15 18:22:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|7
1723746150000|2024-08-15 18:22:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723746160000|2024-08-15 18:22:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723746170000|2024-08-15 18:22:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723746180000|2024-08-15 18:23:00|49.92|49.62|49.95|49.65|49.95|49.65|49.88|49.58|14
1723746190000|2024-08-15 18:23:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|7
1723746200000|2024-08-15 18:23:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723746210000|2024-08-15 18:23:30|49.92|49.62|49.9|49.6|49.93|49.63|49.9|49.6|8
1723746220000|2024-08-15 18:23:40|49.89|49.59|49.93|49.63|49.93|49.63|49.88|49.58|15
1723746230000|2024-08-15 18:23:50|49.94|49.64|49.98|49.68|50.01|49.71|49.93|49.63|15
1723746240000|2024-08-15 18:24:00|49.99|49.69|50.04|49.74|50.05|49.75|49.99|49.69|12
1723746250000|2024-08-15 18:24:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|8
1723746260000|2024-08-15 18:24:20|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|6
1723746270000|2024-08-15 18:24:30|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|10
1723746280000|2024-08-15 18:24:40|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|9
1723746290000|2024-08-15 18:24:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723746300000|2024-08-15 18:25:00|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|8
1723746310000|2024-08-15 18:25:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|9
1723746320000|2024-08-15 18:25:20|50.06|49.76|50.03|49.73|50.06|49.76|50|49.7|15
1723746330000|2024-08-15 18:25:30|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|11
1723746340000|2024-08-15 18:25:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|11
1723746350000|2024-08-15 18:25:50|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723746360000|2024-08-15 18:26:00|50.05|49.75|50.04|49.74|50.05|49.75|50.02|49.72|10
1723746370000|2024-08-15 18:26:10|50.05|49.75|50.07|49.77|50.08|49.78|50.04|49.74|9
1723746380000|2024-08-15 18:26:20|50.08|49.78|50.14|49.84|50.15|49.85|50.08|49.78|11
1723746390000|2024-08-15 18:26:30|50.13|49.83|50.09|49.79|50.14|49.84|50.09|49.79|8
1723746400000|2024-08-15 18:26:40|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|7
1723746410000|2024-08-15 18:26:50|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1723746420000|2024-08-15 18:27:00|50.15|49.85|50.17|49.87|50.18|49.88|50.14|49.84|9
1723746430000|2024-08-15 18:27:10|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|9
1723746440000|2024-08-15 18:27:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|7
1723746450000|2024-08-15 18:27:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|8
1723746460000|2024-08-15 18:27:40|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|7
1723746470000|2024-08-15 18:27:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723746480000|2024-08-15 18:28:00|50.26|49.96|50.26|49.96|50.28|49.98|50.26|49.96|7
1723746490000|2024-08-15 18:28:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723746500000|2024-08-15 18:28:20|50.24|49.94|50.25|49.95|50.25|49.95|50.22|49.92|6
1723746520000|2024-08-15 18:28:40|50.24|49.94|50.25|49.95|50.25|49.95|50.19|49.89|9
1723746530000|2024-08-15 18:28:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723746540000|2024-08-15 18:29:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723746550000|2024-08-15 18:29:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723746560000|2024-08-15 18:29:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|5
1723746570000|2024-08-15 18:29:30|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|4
1723746580000|2024-08-15 18:29:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723746590000|2024-08-15 18:29:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723746600000|2024-08-15 18:30:00|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|7
1723746610000|2024-08-15 18:30:10|50.23|49.93|50.19|49.89|50.24|49.94|50.19|49.89|5
1723746620000|2024-08-15 18:30:20|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|8
1723746630000|2024-08-15 18:30:30|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|8
1723746640000|2024-08-15 18:30:40|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|5
1723746650000|2024-08-15 18:30:50|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|5
1723746660000|2024-08-15 18:31:00|50.24|49.94|50.19|49.89|50.25|49.95|50.19|49.89|14
1723746670000|2024-08-15 18:31:10|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|9
1723746680000|2024-08-15 18:31:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723746690000|2024-08-15 18:31:30|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723746700000|2024-08-15 18:31:40|50.25|49.95|50.25|49.95|50.26|49.96|50.23|49.93|11
1723746710000|2024-08-15 18:31:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723746720000|2024-08-15 18:32:00|50.25|49.95|50.23|49.93|50.25|49.95|50.21|49.91|12
1723746730000|2024-08-15 18:32:10|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|5
1723746740000|2024-08-15 18:32:20|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|5
1723746750000|2024-08-15 18:32:30|50.18|49.88|50.13|49.83|50.19|49.89|50.13|49.83|8
1723746760000|2024-08-15 18:32:40|50.12|49.82|50.05|49.75|50.12|49.82|50.04|49.74|14
1723746770000|2024-08-15 18:32:50|50.07|49.77|50|49.7|50.07|49.77|50|49.7|17
1723746780000|2024-08-15 18:33:00|49.99|49.69|50.04|49.74|50.04|49.74|49.97|49.67|15
1723746790000|2024-08-15 18:33:10|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|9
1723746800000|2024-08-15 18:33:20|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|8
1723746810000|2024-08-15 18:33:30|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|6
1723746820000|2024-08-15 18:33:40|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|7
1723746830000|2024-08-15 18:33:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723746840000|2024-08-15 18:34:00|50.07|49.77|50.13|49.83|50.13|49.83|50.06|49.76|8
1723746850000|2024-08-15 18:34:10|50.14|49.84|50.14|49.84|50.17|49.87|50.13|49.83|9
1723746860000|2024-08-15 18:34:20|50.13|49.83|50.07|49.77|50.13|49.83|50.07|49.77|9
1723746870000|2024-08-15 18:34:30|50.08|49.78|50.14|49.84|50.14|49.84|50.07|49.77|17
1723746880000|2024-08-15 18:34:40|50.13|49.83|50.1|49.8|50.13|49.83|50.08|49.78|12
1723746890000|2024-08-15 18:34:50|50.12|49.82|50.08|49.78|50.12|49.82|50.06|49.76|13
1723746900000|2024-08-15 18:35:00|50.09|49.79|50.1|49.8|50.11|49.81|50.06|49.76|13
1723746910000|2024-08-15 18:35:10|50.12|49.82|50.13|49.83|50.13|49.83|50.08|49.78|15
1723746920000|2024-08-15 18:35:20|50.12|49.82|50.12|49.82|50.13|49.83|50.09|49.79|21
1723746930000|2024-08-15 18:35:30|50.13|49.83|50.15|49.85|50.15|49.85|50.12|49.82|8
1723746940000|2024-08-15 18:35:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723746950000|2024-08-15 18:35:50|50.12|49.82|50.09|49.79|50.13|49.83|50.09|49.79|8
1723746960000|2024-08-15 18:36:00|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|9
1723746970000|2024-08-15 18:36:10|50.12|49.82|50.08|49.78|50.12|49.82|50.08|49.78|13
1723746980000|2024-08-15 18:36:20|50.09|49.79|50.1|49.8|50.13|49.83|50.08|49.78|11
1723746990000|2024-08-15 18:36:30|50.09|49.79|50.12|49.82|50.13|49.83|50.07|49.77|13
1723747000000|2024-08-15 18:36:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|8
1723747010000|2024-08-15 18:36:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723747020000|2024-08-15 18:37:00|50.13|49.83|50.13|49.83|50.15|49.85|50.13|49.83|5
1723747030000|2024-08-15 18:37:10|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723747040000|2024-08-15 18:37:20|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723747050000|2024-08-15 18:37:30|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|9
1723747060000|2024-08-15 18:37:40|50.12|49.82|50.12|49.82|50.12|49.82|50.09|49.79|10
1723747070000|2024-08-15 18:37:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|6
1723747080000|2024-08-15 18:38:00|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|6
1723747090000|2024-08-15 18:38:10|50.12|49.82|50.12|49.82|50.12|49.82|50.09|49.79|7
1723747100000|2024-08-15 18:38:20|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1723747120000|2024-08-15 18:38:40|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|5
1723747130000|2024-08-15 18:38:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723747140000|2024-08-15 18:39:00|50.16|49.86|50.14|49.84|50.16|49.86|50.12|49.82|8
1723747150000|2024-08-15 18:39:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|7
1723747160000|2024-08-15 18:39:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723747170000|2024-08-15 18:39:30|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|7
1723747180000|2024-08-15 18:39:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|8
1723747190000|2024-08-15 18:39:50|50.22|49.92|50.18|49.88|50.23|49.93|50.18|49.88|6
1723747200000|2024-08-15 18:40:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723747210000|2024-08-15 18:40:10|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|9
1723747220000|2024-08-15 18:40:20|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|5
1723747230000|2024-08-15 18:40:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1723747240000|2024-08-15 18:40:40|50.18|49.88|50.16|49.86|50.19|49.89|50.16|49.86|5
1723747250000|2024-08-15 18:40:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723747260000|2024-08-15 18:41:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723747270000|2024-08-15 18:41:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|6
1723747280000|2024-08-15 18:41:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723747290000|2024-08-15 18:41:30|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|5
1723747300000|2024-08-15 18:41:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|13
1723747310000|2024-08-15 18:41:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723747320000|2024-08-15 18:42:00|50.18|49.88|50.2|49.9|50.2|49.9|50.17|49.87|7
1723747340000|2024-08-15 18:42:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723747350000|2024-08-15 18:42:30|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|17
1723747360000|2024-08-15 18:42:40|50.24|49.94|50.28|49.98|50.29|49.99|50.24|49.94|16
1723747370000|2024-08-15 18:42:50|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|8
1723747380000|2024-08-15 18:43:00|50.27|49.97|50.3|50|50.31|50.01|50.26|49.96|9
1723747390000|2024-08-15 18:43:10|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|3
1723747400000|2024-08-15 18:43:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|8
1723747410000|2024-08-15 18:43:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|10
1723747420000|2024-08-15 18:43:40|50.33|50.03|50.35|50.05|50.36|50.06|50.33|50.03|11
1723747430000|2024-08-15 18:43:50|50.36|50.06|50.35|50.05|50.36|50.06|50.33|50.03|19
1723747440000|2024-08-15 18:44:00|50.34|50.04|50.36|50.06|50.37|50.07|50.34|50.04|20
1723747450000|2024-08-15 18:44:10|50.37|50.07|50.43|50.13|50.45|50.15|50.36|50.06|14
1723747460000|2024-08-15 18:44:20|50.44|50.14|50.48|50.18|50.48|50.18|50.43|50.13|18
1723747470000|2024-08-15 18:44:30|50.49|50.19|50.5|50.2|50.5|50.2|50.47|50.17|8
1723747480000|2024-08-15 18:44:40|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|11
1723747490000|2024-08-15 18:44:50|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1723747500000|2024-08-15 18:45:00|50.46|50.16|50.45|50.15|50.48|50.18|50.45|50.15|16
1723747510000|2024-08-15 18:45:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|15
1723747520000|2024-08-15 18:45:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723747530000|2024-08-15 18:45:30|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|10
1723747540000|2024-08-15 18:45:40|50.45|50.15|50.46|50.16|50.47|50.17|50.43|50.13|10
1723747550000|2024-08-15 18:45:50|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723747560000|2024-08-15 18:46:00|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|10
1723747570000|2024-08-15 18:46:10|50.45|50.15|50.43|50.13|50.45|50.15|50.42|50.12|6
1723747580000|2024-08-15 18:46:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723747590000|2024-08-15 18:46:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|11
1723747600000|2024-08-15 18:46:40|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|10
1723747610000|2024-08-15 18:46:50|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|11
1723747620000|2024-08-15 18:47:00|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|10
1723747630000|2024-08-15 18:47:10|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|11
1723747640000|2024-08-15 18:47:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1723747650000|2024-08-15 18:47:30|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|7
1723747660000|2024-08-15 18:47:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1723747670000|2024-08-15 18:47:50|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|4
1723747680000|2024-08-15 18:48:00|50.44|50.14|50.39|50.09|50.44|50.14|50.38|50.08|6
1723747690000|2024-08-15 18:48:10|50.38|50.08|50.44|50.14|50.44|50.14|50.38|50.08|10
1723747700000|2024-08-15 18:48:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|8
1723747710000|2024-08-15 18:48:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|12
1723747720000|2024-08-15 18:48:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723747730000|2024-08-15 18:48:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723747740000|2024-08-15 18:49:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|4
1723747750000|2024-08-15 18:49:10|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723747760000|2024-08-15 18:49:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723747770000|2024-08-15 18:49:30|50.45|50.15|50.43|50.13|50.46|50.16|50.42|50.12|5
1723747780000|2024-08-15 18:49:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723747790000|2024-08-15 18:49:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723747800000|2024-08-15 18:50:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1723747810000|2024-08-15 18:50:10|50.43|50.13|50.35|50.05|50.43|50.13|50.33|50.03|14
1723747820000|2024-08-15 18:50:20|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|13
1723747830000|2024-08-15 18:50:30|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723747840000|2024-08-15 18:50:40|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|5
1723747850000|2024-08-15 18:50:50|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|13
1723747860000|2024-08-15 18:51:00|50.34|50.04|50.28|49.98|50.35|50.05|50.28|49.98|12
1723747870000|2024-08-15 18:51:10|50.29|49.99|50.29|49.99|50.34|50.04|50.29|49.99|20
1723747880000|2024-08-15 18:51:20|50.3|50|50.29|49.99|50.32|50.02|50.29|49.99|7
1723747890000|2024-08-15 18:51:30|50.31|50.01|50.35|50.05|50.35|50.05|50.31|50.01|15
1723747900000|2024-08-15 18:51:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|12
1723747910000|2024-08-15 18:51:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|8
1723747920000|2024-08-15 18:52:00|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|14
1723747930000|2024-08-15 18:52:10|50.36|50.06|50.34|50.04|50.36|50.06|50.33|50.03|10
1723747940000|2024-08-15 18:52:20|50.33|50.03|50.35|50.05|50.36|50.06|50.33|50.03|11
1723747950000|2024-08-15 18:52:30|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|5
1723747960000|2024-08-15 18:52:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723747970000|2024-08-15 18:52:50|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|8
1723747980000|2024-08-15 18:53:00|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|11
1723747990000|2024-08-15 18:53:10|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|12
1723748000000|2024-08-15 18:53:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1723748010000|2024-08-15 18:53:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1723748020000|2024-08-15 18:53:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723748030000|2024-08-15 18:53:50|50.47|50.17|50.37|50.07|50.47|50.17|50.37|50.07|5
1723748040000|2024-08-15 18:54:00|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|6
1723748050000|2024-08-15 18:54:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723748060000|2024-08-15 18:54:20|50.4|50.1|50.44|50.14|50.44|50.14|50.39|50.09|8
1723748070000|2024-08-15 18:54:30|50.45|50.15|50.47|50.17|50.47|50.17|50.43|50.13|12
1723748080000|2024-08-15 18:54:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|10
1723748090000|2024-08-15 18:54:50|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|17
1723748100000|2024-08-15 18:55:00|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|13
1723748110000|2024-08-15 18:55:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723748120000|2024-08-15 18:55:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|9
1723748130000|2024-08-15 18:55:30|50.49|50.19|50.54|50.24|50.54|50.24|50.49|50.19|7
1723748140000|2024-08-15 18:55:40|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|7
1723748150000|2024-08-15 18:55:50|50.54|50.24|50.54|50.24|50.56|50.26|50.53|50.23|9
1723748160000|2024-08-15 18:56:00|50.55|50.25|50.56|50.26|50.56|50.26|50.53|50.23|17
1723748170000|2024-08-15 18:56:10|50.54|50.24|50.55|50.25|50.56|50.26|50.53|50.23|11
1723748180000|2024-08-15 18:56:20|50.54|50.24|50.45|50.15|50.55|50.25|50.45|50.15|6
1723748190000|2024-08-15 18:56:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723748200000|2024-08-15 18:56:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723748210000|2024-08-15 18:56:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723748220000|2024-08-15 18:57:00|50.49|50.19|50.48|50.18|50.53|50.23|50.48|50.18|10
1723748230000|2024-08-15 18:57:10|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|6
1723748240000|2024-08-15 18:57:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723748250000|2024-08-15 18:57:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|4
1723748260000|2024-08-15 18:57:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1723748270000|2024-08-15 18:57:50|50.51|50.21|50.54|50.24|50.55|50.25|50.51|50.21|15
1723748280000|2024-08-15 18:58:00|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|12
1723748290000|2024-08-15 18:58:10|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|9
1723748300000|2024-08-15 18:58:20|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|8
1723748310000|2024-08-15 18:58:30|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|5
1723748330000|2024-08-15 18:58:50|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|3
1723748340000|2024-08-15 18:59:00|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|9
1723748350000|2024-08-15 18:59:10|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1723748360000|2024-08-15 18:59:20|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1723748370000|2024-08-15 18:59:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|10
1723748380000|2024-08-15 18:59:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723748390000|2024-08-15 18:59:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723748400000|2024-08-15 19:00:00|50.56|50.26|50.54|50.24|50.56|50.26|50.53|50.23|8
1723748410000|2024-08-15 19:00:10|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|10
1723748420000|2024-08-15 19:00:20|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|7
1723748430000|2024-08-15 19:00:30|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|6
1723748440000|2024-08-15 19:00:40|50.47|50.17|50.46|50.16|50.49|50.19|50.46|50.16|5
1723748450000|2024-08-15 19:00:50|50.47|50.17|50.52|50.22|50.53|50.23|50.46|50.16|11
1723748460000|2024-08-15 19:01:00|50.53|50.23|50.49|50.19|50.53|50.23|50.48|50.18|11
1723748470000|2024-08-15 19:01:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|11
1723748480000|2024-08-15 19:01:20|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|10
1723748490000|2024-08-15 19:01:30|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|10
1723748500000|2024-08-15 19:01:40|50.49|50.19|50.48|50.18|50.52|50.22|50.48|50.18|12
1723748510000|2024-08-15 19:01:50|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|12
1723748520000|2024-08-15 19:02:00|50.49|50.19|50.54|50.24|50.54|50.24|50.48|50.18|7
1723748530000|2024-08-15 19:02:10|50.53|50.23|50.49|50.19|50.53|50.23|50.49|50.19|10
1723748540000|2024-08-15 19:02:20|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1723748550000|2024-08-15 19:02:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723748560000|2024-08-15 19:02:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723748580000|2024-08-15 19:03:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723748590000|2024-08-15 19:03:10|50.49|50.19|50.46|50.16|50.5|50.2|50.46|50.16|7
1723748600000|2024-08-15 19:03:20|50.44|50.14|50.4|50.1|50.47|50.17|50.39|50.09|16
1723748610000|2024-08-15 19:03:30|50.39|50.09|50.37|50.07|50.4|50.1|50.36|50.06|12
1723748620000|2024-08-15 19:03:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723748630000|2024-08-15 19:03:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723748640000|2024-08-15 19:04:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|8
1723748650000|2024-08-15 19:04:10|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723748660000|2024-08-15 19:04:20|50.36|50.06|50.35|50.05|50.37|50.07|50.33|50.03|13
1723748670000|2024-08-15 19:04:30|50.34|50.04|50.35|50.05|50.35|50.05|50.3|50|15
1723748680000|2024-08-15 19:04:40|50.34|50.04|50.34|50.04|50.36|50.06|50.34|50.04|7
1723748690000|2024-08-15 19:04:50|50.33|50.03|50.34|50.04|50.36|50.06|50.3|50|15
1723748700000|2024-08-15 19:05:00|50.31|50.01|50.35|50.05|50.35|50.05|50.3|50|14
1723748710000|2024-08-15 19:05:10|50.36|50.06|50.34|50.04|50.36|50.06|50.32|50.02|12
1723748720000|2024-08-15 19:05:20|50.33|50.03|50.37|50.07|50.38|50.08|50.33|50.03|17
1723748730000|2024-08-15 19:05:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723748740000|2024-08-15 19:05:40|50.36|50.06|50.36|50.06|50.37|50.07|50.34|50.04|17
1723748750000|2024-08-15 19:05:50|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|17
1723748760000|2024-08-15 19:06:00|50.35|50.05|50.35|50.05|50.37|50.07|50.35|50.05|13
1723748770000|2024-08-15 19:06:10|50.34|50.04|50.35|50.05|50.35|50.05|50.3|50|20
1723748780000|2024-08-15 19:06:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|12
1723748790000|2024-08-15 19:06:30|50.34|50.04|50.34|50.04|50.35|50.05|50.3|50|12
1723748800000|2024-08-15 19:06:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723748810000|2024-08-15 19:06:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723748820000|2024-08-15 19:07:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|7
1723748830000|2024-08-15 19:07:10|50.33|50.03|50.3|50|50.34|50.04|50.3|50|10
1723748840000|2024-08-15 19:07:20|50.31|50.01|50.35|50.05|50.35|50.05|50.31|50.01|9
1723748850000|2024-08-15 19:07:30|50.34|50.04|50.37|50.07|50.37|50.07|50.33|50.03|8
1723748860000|2024-08-15 19:07:40|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|4
1723748870000|2024-08-15 19:07:50|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|9
1723748880000|2024-08-15 19:08:00|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|4
1723748890000|2024-08-15 19:08:10|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|9
1723748900000|2024-08-15 19:08:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723748910000|2024-08-15 19:08:30|50.38|50.08|50.37|50.07|50.38|50.08|50.34|50.04|8
1723748920000|2024-08-15 19:08:40|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|11
1723748930000|2024-08-15 19:08:50|50.35|50.05|50.32|50.02|50.35|50.05|50.31|50.01|10
1723748940000|2024-08-15 19:09:00|50.33|50.03|50.28|49.98|50.33|50.03|50.28|49.98|10
1723748950000|2024-08-15 19:09:10|50.26|49.96|50.22|49.92|50.28|49.98|50.22|49.92|19
1723748960000|2024-08-15 19:09:20|50.23|49.93|50.27|49.97|50.27|49.97|50.21|49.91|16
1723748970000|2024-08-15 19:09:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723748980000|2024-08-15 19:09:40|50.29|49.99|50.35|50.05|50.35|50.05|50.28|49.98|10
1723748990000|2024-08-15 19:09:50|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|12
1723749000000|2024-08-15 19:10:00|50.38|50.08|50.33|50.03|50.38|50.08|50.32|50.02|18
1723749010000|2024-08-15 19:10:10|50.34|50.04|50.26|49.96|50.35|50.05|50.26|49.96|16
1723749020000|2024-08-15 19:10:20|50.25|49.95|50.28|49.98|50.29|49.99|50.25|49.95|18
1723749030000|2024-08-15 19:10:30|50.29|49.99|50.34|50.04|50.35|50.05|50.28|49.98|16
1723749040000|2024-08-15 19:10:40|50.32|50.02|50.41|50.11|50.41|50.11|50.32|50.02|19
1723749050000|2024-08-15 19:10:50|50.42|50.12|50.45|50.15|50.46|50.16|50.42|50.12|14
1723749060000|2024-08-15 19:11:00|50.44|50.14|50.36|50.06|50.45|50.15|50.36|50.06|22
1723749070000|2024-08-15 19:11:10|50.37|50.07|50.34|50.04|50.37|50.07|50.32|50.02|17
1723749080000|2024-08-15 19:11:20|50.35|50.05|50.32|50.02|50.36|50.06|50.26|49.96|26
1723749090000|2024-08-15 19:11:30|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|22
1723749100000|2024-08-15 19:11:40|50.33|50.03|50.28|49.98|50.34|50.04|50.27|49.97|15
1723749110000|2024-08-15 19:11:50|50.29|49.99|50.24|49.94|50.29|49.99|50.23|49.93|13
1723749120000|2024-08-15 19:12:00|50.25|49.95|50.33|50.03|50.34|50.04|50.24|49.94|18
1723749130000|2024-08-15 19:12:10|50.32|50.02|50.33|50.03|50.36|50.06|50.3|50|20
1723749140000|2024-08-15 19:12:20|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|22
1723749150000|2024-08-15 19:12:30|50.4|50.1|50.37|50.07|50.46|50.16|50.37|50.07|17
1723749160000|2024-08-15 19:12:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723749170000|2024-08-15 19:12:50|50.37|50.07|50.38|50.08|50.4|50.1|50.36|50.06|14
1723749180000|2024-08-15 19:13:00|50.37|50.07|50.43|50.13|50.43|50.13|50.36|50.06|14
1723749190000|2024-08-15 19:13:10|50.42|50.12|50.41|50.11|50.44|50.14|50.41|50.11|10
1723749200000|2024-08-15 19:13:20|50.42|50.12|50.43|50.13|50.44|50.14|50.38|50.08|18
1723749210000|2024-08-15 19:13:30|50.44|50.14|50.43|50.13|50.44|50.14|50.41|50.11|22
1723749220000|2024-08-15 19:13:40|50.44|50.14|50.44|50.14|50.44|50.14|50.41|50.11|8
1723749230000|2024-08-15 19:13:50|50.43|50.13|50.43|50.13|50.44|50.14|50.39|50.09|17
1723749240000|2024-08-15 19:14:00|50.44|50.14|50.37|50.07|50.44|50.14|50.36|50.06|12
1723749250000|2024-08-15 19:14:10|50.38|50.08|50.44|50.14|50.44|50.14|50.37|50.07|17
1723749260000|2024-08-15 19:14:20|50.43|50.13|50.46|50.16|50.46|50.16|50.43|50.13|10
1723749270000|2024-08-15 19:14:30|50.45|50.15|50.44|50.14|50.46|50.16|50.41|50.11|15
1723749280000|2024-08-15 19:14:40|50.42|50.12|50.43|50.13|50.44|50.14|50.36|50.06|15
1723749290000|2024-08-15 19:14:50|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|10
1723749300000|2024-08-15 19:15:00|50.43|50.13|50.44|50.14|50.45|50.15|50.41|50.11|18
1723749310000|2024-08-15 19:15:10|50.43|50.13|50.47|50.17|50.47|50.17|50.43|50.13|13
1723749320000|2024-08-15 19:15:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|11
1723749330000|2024-08-15 19:15:30|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|12
1723749340000|2024-08-15 19:15:40|50.45|50.15|50.52|50.22|50.52|50.22|50.44|50.14|12
1723749350000|2024-08-15 19:15:50|50.51|50.21|50.52|50.22|50.52|50.22|50.47|50.17|18
1723749360000|2024-08-15 19:16:00|50.53|50.23|50.44|50.14|50.53|50.23|50.44|50.14|18
1723749370000|2024-08-15 19:16:10|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|18
1723749380000|2024-08-15 19:16:20|50.47|50.17|50.45|50.15|50.48|50.18|50.45|50.15|14
1723749390000|2024-08-15 19:16:30|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|17
1723749400000|2024-08-15 19:16:40|50.45|50.15|50.45|50.15|50.45|50.15|50.42|50.12|18
1723749410000|2024-08-15 19:16:50|50.43|50.13|50.43|50.13|50.45|50.15|50.42|50.12|12
1723749420000|2024-08-15 19:17:00|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|14
1723749430000|2024-08-15 19:17:10|50.41|50.11|50.42|50.12|50.43|50.13|50.36|50.06|19
1723749440000|2024-08-15 19:17:20|50.41|50.11|50.41|50.11|50.42|50.12|50.39|50.09|18
1723749450000|2024-08-15 19:17:30|50.4|50.1|50.43|50.13|50.43|50.13|50.4|50.1|12
1723749460000|2024-08-15 19:17:40|50.42|50.12|50.39|50.09|50.43|50.13|50.39|50.09|13
1723749470000|2024-08-15 19:17:50|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|12
1723749480000|2024-08-15 19:18:00|50.43|50.13|50.37|50.07|50.43|50.13|50.37|50.07|16
1723749490000|2024-08-15 19:18:10|50.38|50.08|50.43|50.13|50.45|50.15|50.37|50.07|18
1723749500000|2024-08-15 19:18:20|50.44|50.14|50.38|50.08|50.44|50.14|50.38|50.08|18
1723749510000|2024-08-15 19:18:30|50.37|50.07|50.43|50.13|50.43|50.13|50.37|50.07|7
1723749520000|2024-08-15 19:18:40|50.42|50.12|50.39|50.09|50.43|50.13|50.39|50.09|10
1723749530000|2024-08-15 19:18:50|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|11
1723749540000|2024-08-15 19:19:00|50.39|50.09|50.43|50.13|50.44|50.14|50.39|50.09|6
1723749550000|2024-08-15 19:19:10|50.42|50.12|50.39|50.09|50.42|50.12|50.38|50.08|4
1723749560000|2024-08-15 19:19:20|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|15
1723749570000|2024-08-15 19:19:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723749580000|2024-08-15 19:19:40|50.34|50.04|50.34|50.04|50.35|50.05|50.32|50.02|9
1723749590000|2024-08-15 19:19:50|50.33|50.03|50.29|49.99|50.33|50.03|50.27|49.97|10
1723749600000|2024-08-15 19:20:00|50.28|49.98|50.25|49.95|50.29|49.99|50.25|49.95|6
1723749610000|2024-08-15 19:20:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|10
1723749620000|2024-08-15 19:20:20|50.24|49.94|50.22|49.92|50.25|49.95|50.21|49.91|13
1723749630000|2024-08-15 19:20:30|50.19|49.89|50.18|49.88|50.24|49.94|50.18|49.88|12
1723749640000|2024-08-15 19:20:40|50.19|49.89|50.2|49.9|50.2|49.9|50.17|49.87|8
1723749650000|2024-08-15 19:20:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723749660000|2024-08-15 19:21:00|50.21|49.91|50.28|49.98|50.28|49.98|50.21|49.91|16
1723749670000|2024-08-15 19:21:10|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|5
1723749680000|2024-08-15 19:21:20|50.24|49.94|50.21|49.91|50.24|49.94|50.17|49.87|14
1723749690000|2024-08-15 19:21:30|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|8
1723749700000|2024-08-15 19:21:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|9
1723749710000|2024-08-15 19:21:50|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|8
1723749720000|2024-08-15 19:22:00|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|12
1723749730000|2024-08-15 19:22:10|50.28|49.98|50.26|49.96|50.28|49.98|50.25|49.95|13
1723749740000|2024-08-15 19:22:20|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1723749750000|2024-08-15 19:22:30|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|11
1723749760000|2024-08-15 19:22:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723749770000|2024-08-15 19:22:50|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|8
1723749780000|2024-08-15 19:23:00|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1723749790000|2024-08-15 19:23:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|6
1723749810000|2024-08-15 19:23:30|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723749820000|2024-08-15 19:23:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723749830000|2024-08-15 19:23:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723749840000|2024-08-15 19:24:00|50.3|50|50.3|50|50.3|50|50.28|49.98|11
1723749850000|2024-08-15 19:24:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723749860000|2024-08-15 19:24:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723749870000|2024-08-15 19:24:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723749880000|2024-08-15 19:24:40|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723749890000|2024-08-15 19:24:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723749900000|2024-08-15 19:25:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|8
1723749910000|2024-08-15 19:25:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723749920000|2024-08-15 19:25:20|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|6
1723749930000|2024-08-15 19:25:30|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723749940000|2024-08-15 19:25:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723749950000|2024-08-15 19:25:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723749960000|2024-08-15 19:26:00|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723749970000|2024-08-15 19:26:10|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|6
1723749980000|2024-08-15 19:26:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|9
1723749990000|2024-08-15 19:26:30|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723750000000|2024-08-15 19:26:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723750010000|2024-08-15 19:26:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723750020000|2024-08-15 19:27:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723750030000|2024-08-15 19:27:10|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|6
1723750040000|2024-08-15 19:27:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723750050000|2024-08-15 19:27:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723750060000|2024-08-15 19:27:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723750070000|2024-08-15 19:27:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723750080000|2024-08-15 19:28:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|8
1723750090000|2024-08-15 19:28:10|50.29|49.99|50.32|50.02|50.32|50.02|50.29|49.99|10
1723750100000|2024-08-15 19:28:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723750110000|2024-08-15 19:28:30|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|10
1723750120000|2024-08-15 19:28:40|50.38|50.08|50.39|50.09|50.39|50.09|50.36|50.06|12
1723750130000|2024-08-15 19:28:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723750140000|2024-08-15 19:29:00|50.39|50.09|50.37|50.07|50.4|50.1|50.35|50.05|11
1723750150000|2024-08-15 19:29:10|50.36|50.06|50.36|50.06|50.38|50.08|50.34|50.04|19
1723750160000|2024-08-15 19:29:20|50.35|50.05|50.29|49.99|50.35|50.05|50.27|49.97|14
1723750170000|2024-08-15 19:29:30|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723750180000|2024-08-15 19:29:40|50.28|49.98|50.34|50.04|50.35|50.05|50.28|49.98|13
1723750190000|2024-08-15 19:29:50|50.33|50.03|50.31|50.01|50.35|50.05|50.3|50|12
1723750200000|2024-08-15 19:30:00|50.32|50.02|50.35|50.05|50.36|50.06|50.31|50.01|10
1723750210000|2024-08-15 19:30:10|50.34|50.04|50.36|50.06|50.37|50.07|50.31|50.01|18
1723750220000|2024-08-15 19:30:20|50.37|50.07|50.36|50.06|50.37|50.07|50.34|50.04|22
1723750230000|2024-08-15 19:30:30|50.35|50.05|50.36|50.06|50.37|50.07|50.34|50.04|15
1723750240000|2024-08-15 19:30:40|50.37|50.07|50.4|50.1|50.4|50.1|50.36|50.06|13
1723750250000|2024-08-15 19:30:50|50.39|50.09|50.45|50.15|50.45|50.15|50.39|50.09|10
1723750260000|2024-08-15 19:31:00|50.43|50.13|50.47|50.17|50.47|50.17|50.41|50.11|15
1723750270000|2024-08-15 19:31:10|50.46|50.16|50.45|50.15|50.47|50.17|50.39|50.09|21
1723750280000|2024-08-15 19:31:20|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|20
1723750290000|2024-08-15 19:31:30|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|20
1723750300000|2024-08-15 19:31:40|50.43|50.13|50.37|50.07|50.43|50.13|50.36|50.06|20
1723750310000|2024-08-15 19:31:50|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|12
1723750320000|2024-08-15 19:32:00|50.34|50.04|50.29|49.99|50.35|50.05|50.28|49.98|9
1723750330000|2024-08-15 19:32:10|50.26|49.96|50.25|49.95|50.29|49.99|50.25|49.95|7
1723750340000|2024-08-15 19:32:20|50.26|49.96|50.27|49.97|50.29|49.99|50.25|49.95|14
1723750350000|2024-08-15 19:32:30|50.28|49.98|50.27|49.97|50.28|49.98|50.24|49.94|14
1723750360000|2024-08-15 19:32:40|50.26|49.96|50.25|49.95|50.27|49.97|50.24|49.94|15
1723750370000|2024-08-15 19:32:50|50.26|49.96|50.22|49.92|50.26|49.96|50.21|49.91|10
1723750380000|2024-08-15 19:33:00|50.23|49.93|50.23|49.93|50.25|49.95|50.23|49.93|17
1723750390000|2024-08-15 19:33:10|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|10
1723750400000|2024-08-15 19:33:20|50.25|49.95|50.23|49.93|50.25|49.95|50.21|49.91|19
1723750410000|2024-08-15 19:33:30|50.21|49.91|50.15|49.85|50.21|49.91|50.15|49.85|14
1723750420000|2024-08-15 19:33:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|10
1723750430000|2024-08-15 19:33:50|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|9
1723750440000|2024-08-15 19:34:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|13
1723750450000|2024-08-15 19:34:10|50.16|49.86|50.18|49.88|50.19|49.89|50.14|49.84|19
1723750460000|2024-08-15 19:34:20|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|7
1723750470000|2024-08-15 19:34:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723750480000|2024-08-15 19:34:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|15
1723750490000|2024-08-15 19:34:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723750500000|2024-08-15 19:35:00|50.18|49.88|50.18|49.88|50.2|49.9|50.17|49.87|11
1723750510000|2024-08-15 19:35:10|50.19|49.89|50.25|49.95|50.25|49.95|50.17|49.87|16
1723750520000|2024-08-15 19:35:20|50.26|49.96|50.2|49.9|50.26|49.96|50.18|49.88|16
1723750530000|2024-08-15 19:35:30|50.19|49.89|50.24|49.94|50.25|49.95|50.19|49.89|14
1723750540000|2024-08-15 19:35:40|50.25|49.95|50.24|49.94|50.26|49.96|50.23|49.93|17
1723750550000|2024-08-15 19:35:50|50.25|49.95|50.3|50|50.3|50|50.25|49.95|12
1723750560000|2024-08-15 19:36:00|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|19
1723750570000|2024-08-15 19:36:10|50.22|49.92|50.23|49.93|50.25|49.95|50.18|49.88|18
1723750580000|2024-08-15 19:36:20|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|7
1723750590000|2024-08-15 19:36:30|50.23|49.93|50.25|49.95|50.26|49.96|50.22|49.92|7
1723750600000|2024-08-15 19:36:40|50.26|49.96|50.28|49.98|50.28|49.98|50.25|49.95|14
1723750610000|2024-08-15 19:36:50|50.29|49.99|50.3|50|50.33|50.03|50.29|49.99|11
1723750620000|2024-08-15 19:37:00|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|18
1723750630000|2024-08-15 19:37:10|50.27|49.97|50.3|50|50.3|50|50.26|49.96|8
1723750640000|2024-08-15 19:37:20|50.29|49.99|50.31|50.01|50.35|50.05|50.29|49.99|16
1723750650000|2024-08-15 19:37:30|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|10
1723750660000|2024-08-15 19:37:40|50.3|50|50.35|50.05|50.35|50.05|50.3|50|9
1723750670000|2024-08-15 19:37:50|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|11
1723750680000|2024-08-15 19:38:00|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|12
1723750690000|2024-08-15 19:38:10|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|7
1723750700000|2024-08-15 19:38:20|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723750710000|2024-08-15 19:38:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723750720000|2024-08-15 19:38:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|12
1723750730000|2024-08-15 19:38:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723750740000|2024-08-15 19:39:00|50.37|50.07|50.37|50.07|50.37|50.07|50.34|50.04|17
1723750750000|2024-08-15 19:39:10|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|16
1723750760000|2024-08-15 19:39:20|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|10
1723750770000|2024-08-15 19:39:30|50.38|50.08|50.42|50.12|50.42|50.12|50.37|50.07|7
1723750780000|2024-08-15 19:39:40|50.43|50.13|50.47|50.17|50.47|50.17|50.41|50.11|8
1723750790000|2024-08-15 19:39:50|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|11
1723750800000|2024-08-15 19:40:00|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|11
1723750810000|2024-08-15 19:40:10|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|15
1723750820000|2024-08-15 19:40:20|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|8
1723750830000|2024-08-15 19:40:30|50.49|50.19|50.48|50.18|50.49|50.19|50.46|50.16|16
1723750840000|2024-08-15 19:40:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723750850000|2024-08-15 19:40:50|50.47|50.17|50.45|50.15|50.48|50.18|50.44|50.14|11
1723750860000|2024-08-15 19:41:00|50.46|50.16|50.37|50.07|50.46|50.16|50.36|50.06|16
1723750870000|2024-08-15 19:41:10|50.36|50.06|50.36|50.06|50.37|50.07|50.34|50.04|11
1723750880000|2024-08-15 19:41:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|18
1723750890000|2024-08-15 19:41:30|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|14
1723750900000|2024-08-15 19:41:40|50.34|50.04|50.36|50.06|50.37|50.07|50.33|50.03|15
1723750910000|2024-08-15 19:41:50|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|6
1723750920000|2024-08-15 19:42:00|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|10
1723750930000|2024-08-15 19:42:10|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|9
1723750940000|2024-08-15 19:42:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723750950000|2024-08-15 19:42:30|50.38|50.08|50.45|50.15|50.45|50.15|50.38|50.08|21
1723750960000|2024-08-15 19:42:40|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|7
1723750970000|2024-08-15 19:42:50|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|12
1723750980000|2024-08-15 19:43:00|50.39|50.09|50.42|50.12|50.44|50.14|50.38|50.08|11
1723750990000|2024-08-15 19:43:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|11
1723751000000|2024-08-15 19:43:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723751010000|2024-08-15 19:43:30|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1723751020000|2024-08-15 19:43:40|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|11
1723751030000|2024-08-15 19:43:50|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|9
1723751040000|2024-08-15 19:44:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|13
1723751050000|2024-08-15 19:44:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1723751060000|2024-08-15 19:44:20|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|10
1723751070000|2024-08-15 19:44:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1723751080000|2024-08-15 19:44:40|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723751090000|2024-08-15 19:44:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723751100000|2024-08-15 19:45:00|50.39|50.09|50.46|50.16|50.48|50.18|50.39|50.09|15
1723751110000|2024-08-15 19:45:10|50.45|50.15|50.4|50.1|50.47|50.17|50.39|50.09|16
1723751120000|2024-08-15 19:45:20|50.41|50.11|50.46|50.16|50.46|50.16|50.4|50.1|11
1723751130000|2024-08-15 19:45:30|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|10
1723751140000|2024-08-15 19:45:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723751150000|2024-08-15 19:45:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|6
1723751160000|2024-08-15 19:46:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723751170000|2024-08-15 19:46:10|50.5|50.2|50.57|50.27|50.57|50.27|50.5|50.2|6
1723751180000|2024-08-15 19:46:20|50.56|50.26|50.53|50.23|50.57|50.27|50.51|50.21|14
1723751190000|2024-08-15 19:46:30|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|15
1723751200000|2024-08-15 19:46:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723751210000|2024-08-15 19:46:50|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|8
1723751220000|2024-08-15 19:47:00|50.6|50.3|50.67|50.37|50.68|50.38|50.6|50.3|16
1723751230000|2024-08-15 19:47:10|50.65|50.35|50.74|50.44|50.75|50.45|50.65|50.35|23
1723751240000|2024-08-15 19:47:20|50.73|50.43|50.75|50.45|50.75|50.45|50.68|50.38|30
1723751250000|2024-08-15 19:47:30|50.74|50.44|50.68|50.38|50.76|50.46|50.68|50.38|25
1723751260000|2024-08-15 19:47:40|50.69|50.39|50.66|50.36|50.69|50.39|50.63|50.33|18
1723751270000|2024-08-15 19:47:50|50.65|50.35|50.59|50.29|50.65|50.35|50.58|50.28|20
1723751280000|2024-08-15 19:48:00|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|8
1723751290000|2024-08-15 19:48:10|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|11
1723751300000|2024-08-15 19:48:20|50.57|50.27|50.57|50.27|50.59|50.29|50.57|50.27|11
1723751310000|2024-08-15 19:48:30|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|13
1723751320000|2024-08-15 19:48:40|50.57|50.27|50.57|50.27|50.6|50.3|50.57|50.27|15
1723751330000|2024-08-15 19:48:50|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|4
1723751340000|2024-08-15 19:49:00|50.56|50.26|50.55|50.25|50.58|50.28|50.55|50.25|5
1723751350000|2024-08-15 19:49:10|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|12
1723751360000|2024-08-15 19:49:20|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|8
1723751370000|2024-08-15 19:49:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723751380000|2024-08-15 19:49:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723751390000|2024-08-15 19:49:50|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|15
1723751400000|2024-08-15 19:50:00|50.51|50.21|50.46|50.16|50.51|50.21|50.46|50.16|14
1723751410000|2024-08-15 19:50:10|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|11
1723751420000|2024-08-15 19:50:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1723751430000|2024-08-15 19:50:30|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|8
1723751440000|2024-08-15 19:50:40|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723751450000|2024-08-15 19:50:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1723751460000|2024-08-15 19:51:00|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|10
1723751470000|2024-08-15 19:51:10|50.48|50.18|50.45|50.15|50.48|50.18|50.44|50.14|7
1723751480000|2024-08-15 19:51:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1723751490000|2024-08-15 19:51:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|8
1723751500000|2024-08-15 19:51:40|50.43|50.13|50.45|50.15|50.45|50.15|50.38|50.08|21
1723751510000|2024-08-15 19:51:50|50.46|50.16|50.46|50.16|50.49|50.19|50.46|50.16|9
1723751520000|2024-08-15 19:52:00|50.47|50.17|50.51|50.21|50.55|50.25|50.47|50.17|15
1723751530000|2024-08-15 19:52:10|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|7
1723751540000|2024-08-15 19:52:20|50.45|50.15|50.48|50.18|50.49|50.19|50.45|50.15|10
1723751550000|2024-08-15 19:52:30|50.49|50.19|50.55|50.25|50.56|50.26|50.49|50.19|18
1723751560000|2024-08-15 19:52:40|50.54|50.24|50.59|50.29|50.63|50.33|50.54|50.24|17
1723751570000|2024-08-15 19:52:50|50.6|50.3|50.57|50.27|50.63|50.33|50.57|50.27|15
1723751580000|2024-08-15 19:53:00|50.56|50.26|50.5|50.2|50.56|50.26|50.49|50.19|19
1723751590000|2024-08-15 19:53:10|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|15
1723751600000|2024-08-15 19:53:20|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|9
1723751610000|2024-08-15 19:53:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|9
1723751620000|2024-08-15 19:53:40|50.5|50.2|50.47|50.17|50.5|50.2|50.46|50.16|10
1723751630000|2024-08-15 19:53:50|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|10
1723751640000|2024-08-15 19:54:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|10
1723751650000|2024-08-15 19:54:10|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|7
1723751660000|2024-08-15 19:54:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|9
1723751670000|2024-08-15 19:54:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723751680000|2024-08-15 19:54:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1723751690000|2024-08-15 19:54:50|50.48|50.18|50.55|50.25|50.56|50.26|50.48|50.18|8
1723751700000|2024-08-15 19:55:00|50.56|50.26|50.59|50.29|50.59|50.29|50.55|50.25|13
1723751710000|2024-08-15 19:55:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723751720000|2024-08-15 19:55:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1723751730000|2024-08-15 19:55:30|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|6
1723751740000|2024-08-15 19:55:40|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|7
1723751750000|2024-08-15 19:55:50|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|5
1723751760000|2024-08-15 19:56:00|50.62|50.32|50.67|50.37|50.68|50.38|50.62|50.32|4
1723751770000|2024-08-15 19:56:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723751780000|2024-08-15 19:56:20|50.67|50.37|50.6|50.3|50.68|50.38|50.6|50.3|18
1723751790000|2024-08-15 19:56:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1723751800000|2024-08-15 19:56:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723751810000|2024-08-15 19:56:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723751820000|2024-08-15 19:57:00|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723751830000|2024-08-15 19:57:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723751840000|2024-08-15 19:57:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|9
1723751850000|2024-08-15 19:57:30|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|11
1723751860000|2024-08-15 19:57:40|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|9
1723751870000|2024-08-15 19:57:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723751880000|2024-08-15 19:58:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1723751890000|2024-08-15 19:58:10|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|8
1723751900000|2024-08-15 19:58:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|6
1723751910000|2024-08-15 19:58:30|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723751930000|2024-08-15 19:58:50|50.61|50.31|50.66|50.36|50.66|50.36|50.61|50.31|5
1723751940000|2024-08-15 19:59:00|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|11
1723751950000|2024-08-15 19:59:10|50.67|50.37|50.68|50.38|50.69|50.39|50.65|50.35|9
1723751960000|2024-08-15 19:59:20|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|4
1723751970000|2024-08-15 19:59:30|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|7
1723751980000|2024-08-15 19:59:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723751990000|2024-08-15 19:59:50|50.67|50.37|50.71|50.41|50.71|50.41|50.67|50.37|7
1723752000000|2024-08-15 20:00:00|50.7|50.4|50.61|50.31|50.71|50.41|50.6|50.3|12
1723752010000|2024-08-15 20:00:10|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|6
1723752020000|2024-08-15 20:00:20|50.58|50.28|50.61|50.31|50.61|50.31|50.57|50.27|8
1723752030000|2024-08-15 20:00:30|50.6|50.3|50.6|50.3|50.61|50.31|50.59|50.29|5
1723752040000|2024-08-15 20:00:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1723752050000|2024-08-15 20:00:50|50.6|50.3|50.62|50.32|50.63|50.33|50.6|50.3|8
1723752060000|2024-08-15 20:01:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723752070000|2024-08-15 20:01:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1723752090000|2024-08-15 20:01:30|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723752100000|2024-08-15 20:01:40|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|14
1723752110000|2024-08-15 20:01:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|7
1723752120000|2024-08-15 20:02:00|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|4
1723752130000|2024-08-15 20:02:10|50.58|50.28|50.5|50.2|50.59|50.29|50.5|50.2|7
1723752140000|2024-08-15 20:02:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723752150000|2024-08-15 20:02:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723752160000|2024-08-15 20:02:40|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|8
1723752170000|2024-08-15 20:02:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723752180000|2024-08-15 20:03:00|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723752190000|2024-08-15 20:03:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|8
1723752200000|2024-08-15 20:03:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723752210000|2024-08-15 20:03:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723752220000|2024-08-15 20:03:40|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|15
1723752230000|2024-08-15 20:03:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723752240000|2024-08-15 20:04:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723752250000|2024-08-15 20:04:10|50.45|50.15|50.46|50.16|50.48|50.18|50.45|50.15|8
1723752260000|2024-08-15 20:04:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723752270000|2024-08-15 20:04:30|50.46|50.16|50.4|50.1|50.47|50.17|50.4|50.1|8
1723752280000|2024-08-15 20:04:40|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|7
1723752290000|2024-08-15 20:04:50|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|9
1723752300000|2024-08-15 20:05:00|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|8
1723752310000|2024-08-15 20:05:10|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|12
1723752330000|2024-08-15 20:05:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723752340000|2024-08-15 20:05:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723752350000|2024-08-15 20:05:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723752360000|2024-08-15 20:06:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|7
1723752370000|2024-08-15 20:06:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723752380000|2024-08-15 20:06:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723752390000|2024-08-15 20:06:30|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1723752400000|2024-08-15 20:06:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723752410000|2024-08-15 20:06:50|50.38|50.08|49.77|49.47|50.38|50.08|49.76|49.46|10
1723752420000|2024-08-15 20:07:00|49.75|49.45|49.62|49.32|49.76|49.46|49.61|49.31|21
1723752430000|2024-08-15 20:07:10|49.61|49.31|49.65|49.35|49.77|49.47|49.61|49.31|23
1723752440000|2024-08-15 20:07:20|49.64|49.34|49.6|49.3|49.67|49.37|49.6|49.3|11
1723752450000|2024-08-15 20:07:30|49.59|49.29|49.56|49.26|49.59|49.29|49.55|49.25|14
1723752460000|2024-08-15 20:07:40|49.55|49.25|49.55|49.25|49.65|49.35|49.55|49.25|18
1723752470000|2024-08-15 20:07:50|49.56|49.26|49.54|49.24|49.6|49.3|49.51|49.21|20
1723752480000|2024-08-15 20:08:00|49.53|49.23|49.46|49.16|49.53|49.23|49.41|49.11|16
1723752490000|2024-08-15 20:08:10|49.45|49.15|49.44|49.14|49.47|49.17|49.39|49.09|15
1723752500000|2024-08-15 20:08:20|49.41|49.11|49.42|49.12|49.45|49.15|49.38|49.08|12
1723752510000|2024-08-15 20:08:30|49.4|49.1|49.39|49.09|49.43|49.13|49.37|49.07|17
1723752520000|2024-08-15 20:08:40|49.38|49.08|49.41|49.11|49.42|49.12|49.38|49.08|17
1723752530000|2024-08-15 20:08:50|49.42|49.12|49.47|49.17|49.48|49.18|49.42|49.12|13
1723752540000|2024-08-15 20:09:00|49.48|49.18|49.39|49.09|49.49|49.19|49.39|49.09|11
1723752550000|2024-08-15 20:09:10|49.38|49.08|49.38|49.08|49.39|49.09|49.29|48.99|19
1723752560000|2024-08-15 20:09:20|49.37|49.07|49.24|48.94|49.38|49.08|49.24|48.94|11
1723752570000|2024-08-15 20:09:30|49.25|48.95|49.29|48.99|49.31|49.01|49.25|48.95|11
1723752580000|2024-08-15 20:09:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723752590000|2024-08-15 20:09:50|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|4
1723752600000|2024-08-15 20:10:00|49.34|49.04|49.12|48.82|49.34|49.04|49.08|48.78|17
1723752610000|2024-08-15 20:10:10|49.19|48.89|49.18|48.88|49.27|48.97|49.16|48.86|30
1723752620000|2024-08-15 20:10:20|49.17|48.87|49.15|48.85|49.18|48.88|49.14|48.84|18
1723752630000|2024-08-15 20:10:30|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|7
1723752640000|2024-08-15 20:10:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723752650000|2024-08-15 20:10:50|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1723752660000|2024-08-15 20:11:00|49.19|48.89|49.09|48.79|49.19|48.89|49.03|48.73|23
1723752670000|2024-08-15 20:11:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|15
1723752680000|2024-08-15 20:11:20|49.08|48.78|49.05|48.75|49.09|48.79|49.04|48.74|11
1723752700000|2024-08-15 20:11:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723752710000|2024-08-15 20:11:50|49.03|48.73|48.98|48.68|49.03|48.73|48.97|48.67|7
1723752720000|2024-08-15 20:12:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|13
1723752730000|2024-08-15 20:12:10|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|9
1723752740000|2024-08-15 20:12:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723752750000|2024-08-15 20:12:30|48.98|48.68|48.96|48.66|48.99|48.69|48.95|48.65|9
1723752760000|2024-08-15 20:12:40|48.94|48.64|48.81|48.51|48.94|48.64|48.81|48.51|8
1723752770000|2024-08-15 20:12:50|48.84|48.54|48.87|48.57|48.91|48.61|48.84|48.54|11
1723752780000|2024-08-15 20:13:00|48.84|48.54|48.9|48.6|48.91|48.61|48.81|48.51|20
1723752790000|2024-08-15 20:13:10|48.93|48.63|48.86|48.56|48.96|48.66|48.86|48.56|21
1723752800000|2024-08-15 20:13:20|48.85|48.55|48.89|48.59|48.91|48.61|48.85|48.55|11
1723752810000|2024-08-15 20:13:30|48.88|48.58|48.91|48.61|48.94|48.64|48.88|48.58|14
1723752820000|2024-08-15 20:13:40|48.92|48.62|48.89|48.59|48.92|48.62|48.84|48.54|18
1723752830000|2024-08-15 20:13:50|48.86|48.56|48.85|48.55|48.89|48.59|48.85|48.55|8
1723752840000|2024-08-15 20:14:00|48.86|48.56|48.91|48.61|48.91|48.61|48.85|48.55|10
1723752850000|2024-08-15 20:14:10|48.93|48.63|48.96|48.66|49|48.7|48.93|48.63|21
1723752860000|2024-08-15 20:14:20|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|11
1723752870000|2024-08-15 20:14:30|48.94|48.64|48.94|48.64|48.95|48.65|48.92|48.62|19
1723752880000|2024-08-15 20:14:40|48.93|48.63|48.96|48.66|48.96|48.66|48.87|48.57|17
1723752890000|2024-08-15 20:14:50|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|4
1723752900000|2024-08-15 20:15:00|49|48.7|49.09|48.79|49.09|48.79|49|48.7|12
1723752910000|2024-08-15 20:15:10|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|6
1723752920000|2024-08-15 20:15:20|49.16|48.86|49.16|48.86|49.17|48.87|49.12|48.82|12
1723752930000|2024-08-15 20:15:30|49.17|48.87|49.19|48.89|49.2|48.9|49.16|48.86|7
1723752940000|2024-08-15 20:15:40|49.18|48.88|49.16|48.86|49.2|48.9|49.16|48.86|14
1723752950000|2024-08-15 20:15:50|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|8
1723752960000|2024-08-15 20:16:00|49.09|48.79|49.07|48.77|49.11|48.81|49.06|48.76|9
1723752970000|2024-08-15 20:16:10|49.08|48.78|49.06|48.76|49.11|48.81|49.06|48.76|11
1723752980000|2024-08-15 20:16:20|49.04|48.74|49.08|48.78|49.08|48.78|49.03|48.73|10
1723752990000|2024-08-15 20:16:30|49.07|48.77|49.04|48.74|49.07|48.77|49.03|48.73|7
1723753000000|2024-08-15 20:16:40|49.03|48.73|48.97|48.67|49.04|48.74|48.97|48.67|14
1723753010000|2024-08-15 20:16:50|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|7
1723753020000|2024-08-15 20:17:00|48.96|48.66|49.04|48.74|49.04|48.74|48.96|48.66|13
1723753030000|2024-08-15 20:17:10|49.05|48.75|49.01|48.71|49.05|48.75|49|48.7|9
1723753040000|2024-08-15 20:17:20|49|48.7|49.08|48.78|49.08|48.78|48.97|48.67|18
1723753050000|2024-08-15 20:17:30|49.07|48.77|49.1|48.8|49.1|48.8|49.06|48.76|8
1723753060000|2024-08-15 20:17:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723753080000|2024-08-15 20:18:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723753090000|2024-08-15 20:18:10|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1723753100000|2024-08-15 20:18:20|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|4
1723753110000|2024-08-15 20:18:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723753120000|2024-08-15 20:18:40|49.07|48.77|49.06|48.76|49.08|48.78|49.03|48.73|10
1723753130000|2024-08-15 20:18:50|49.05|48.75|49.09|48.79|49.09|48.79|49.03|48.73|14
1723753140000|2024-08-15 20:19:00|49.08|48.78|49.06|48.76|49.1|48.8|49.06|48.76|9
1723753150000|2024-08-15 20:19:10|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|10
1723753160000|2024-08-15 20:19:20|49.15|48.85|49.08|48.78|49.16|48.86|49.08|48.78|14
1723753170000|2024-08-15 20:19:30|49.09|48.79|49.13|48.83|49.15|48.85|49.09|48.79|18
1723753180000|2024-08-15 20:19:40|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|12
1723753190000|2024-08-15 20:19:50|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|12
1723753200000|2024-08-15 20:20:00|49.12|48.82|49.17|48.87|49.17|48.87|49.11|48.81|11
1723753210000|2024-08-15 20:20:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|13
1723753220000|2024-08-15 20:20:20|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|8
1723753230000|2024-08-15 20:20:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723753240000|2024-08-15 20:20:40|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|5
1723753250000|2024-08-15 20:20:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1723753260000|2024-08-15 20:21:00|49.18|48.88|49.24|48.94|49.24|48.94|49.18|48.88|6
1723753270000|2024-08-15 20:21:10|49.23|48.93|49.16|48.86|49.23|48.93|49.16|48.86|9
1723753280000|2024-08-15 20:21:20|49.17|48.87|49.17|48.87|49.18|48.88|49.14|48.84|14
1723753290000|2024-08-15 20:21:30|49.18|48.88|49.17|48.87|49.2|48.9|49.17|48.87|19
1723753300000|2024-08-15 20:21:40|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|6
1723753310000|2024-08-15 20:21:50|49.16|48.86|49.15|48.85|49.16|48.86|49.12|48.82|10
1723753320000|2024-08-15 20:22:00|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|7
1723753330000|2024-08-15 20:22:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723753340000|2024-08-15 20:22:20|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|11
1723753350000|2024-08-15 20:22:30|49.15|48.85|49.16|48.86|49.17|48.87|49.14|48.84|8
1723753360000|2024-08-15 20:22:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|9
1723753370000|2024-08-15 20:22:50|49.16|48.86|49.21|48.91|49.23|48.93|49.16|48.86|10
1723753380000|2024-08-15 20:23:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|11
1723753390000|2024-08-15 20:23:10|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|8
1723753400000|2024-08-15 20:23:20|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|13
1723753410000|2024-08-15 20:23:30|49.16|48.86|49.19|48.89|49.2|48.9|49.16|48.86|9
1723753420000|2024-08-15 20:23:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|6
1723753430000|2024-08-15 20:23:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1723753440000|2024-08-15 20:24:00|49.26|48.96|49.28|48.98|49.3|49|49.26|48.96|17
1723753450000|2024-08-15 20:24:10|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|8
1723753460000|2024-08-15 20:24:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1723753470000|2024-08-15 20:24:30|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|5
1723753480000|2024-08-15 20:24:40|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1723753490000|2024-08-15 20:24:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723753500000|2024-08-15 20:25:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|11
1723753510000|2024-08-15 20:25:10|49.27|48.97|49.29|48.99|49.29|48.99|49.26|48.96|15
1723753520000|2024-08-15 20:25:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723753530000|2024-08-15 20:25:30|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1723753540000|2024-08-15 20:25:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723753560000|2024-08-15 20:26:00|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|6
1723753570000|2024-08-15 20:26:10|49.33|49.03|49.35|49.05|49.37|49.07|49.33|49.03|13
1723753580000|2024-08-15 20:26:20|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|11
1723753590000|2024-08-15 20:26:30|49.35|49.05|49.35|49.05|49.37|49.07|49.35|49.05|7
1723753600000|2024-08-15 20:26:40|49.36|49.06|49.34|49.04|49.37|49.07|49.34|49.04|5
1723753610000|2024-08-15 20:26:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|17
1723753620000|2024-08-15 20:27:00|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|14
1723753630000|2024-08-15 20:27:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1723753640000|2024-08-15 20:27:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|11
1723753650000|2024-08-15 20:27:30|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|9
1723753660000|2024-08-15 20:27:40|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|8
1723753670000|2024-08-15 20:27:50|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|15
1723753680000|2024-08-15 20:28:00|49.37|49.07|49.37|49.07|49.4|49.1|49.36|49.06|15
1723753690000|2024-08-15 20:28:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1723753700000|2024-08-15 20:28:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1723753710000|2024-08-15 20:28:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723753720000|2024-08-15 20:28:40|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|14
1723753730000|2024-08-15 20:28:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723753740000|2024-08-15 20:29:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723753750000|2024-08-15 20:29:10|49.37|49.07|49.33|49.03|49.37|49.07|49.33|49.03|6
1723753760000|2024-08-15 20:29:20|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|7
1723753770000|2024-08-15 20:29:30|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|14
1723753780000|2024-08-15 20:29:40|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1723753790000|2024-08-15 20:29:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723753800000|2024-08-15 20:30:00|49.33|49.03|49.23|48.93|49.33|49.03|49.23|48.93|4
1723753810000|2024-08-15 20:30:10|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|9
1723753820000|2024-08-15 20:30:20|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|11
1723753830000|2024-08-15 20:30:30|49.2|48.9|49.13|48.83|49.21|48.91|49.13|48.83|11
1723753840000|2024-08-15 20:30:40|49.14|48.84|49.12|48.82|49.15|48.85|49.11|48.81|10
1723753850000|2024-08-15 20:30:50|49.11|48.81|49.11|48.81|49.13|48.83|49.1|48.8|14
1723753860000|2024-08-15 20:31:00|49.12|48.82|49.13|48.83|49.13|48.83|49.1|48.8|17
1723753870000|2024-08-15 20:31:10|49.12|48.82|49.12|48.82|49.13|48.83|49.1|48.8|8
1723753880000|2024-08-15 20:31:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|8
1723753890000|2024-08-15 20:31:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1723753900000|2024-08-15 20:31:40|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|9
1723753910000|2024-08-15 20:31:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723753920000|2024-08-15 20:32:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723753930000|2024-08-15 20:32:10|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1723753940000|2024-08-15 20:32:20|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723753950000|2024-08-15 20:32:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723753960000|2024-08-15 20:32:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723753970000|2024-08-15 20:32:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723754010000|2024-08-15 20:33:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723754020000|2024-08-15 20:33:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723754030000|2024-08-15 20:33:50|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1723754040000|2024-08-15 20:34:00|49.14|48.84|49.04|48.74|49.14|48.84|49.03|48.73|15
1723754050000|2024-08-15 20:34:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|7
1723754060000|2024-08-15 20:34:20|49.04|48.74|48.98|48.68|49.05|48.75|48.96|48.66|13
1723754070000|2024-08-15 20:34:30|48.97|48.67|49.01|48.71|49.01|48.71|48.92|48.62|14
1723754080000|2024-08-15 20:34:40|49|48.7|49|48.7|49.04|48.74|49|48.7|9
1723754090000|2024-08-15 20:34:50|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|12
1723754100000|2024-08-15 20:35:00|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|12
1723754110000|2024-08-15 20:35:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1723754120000|2024-08-15 20:35:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|10
1723754130000|2024-08-15 20:35:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723754140000|2024-08-15 20:35:40|48.96|48.66|48.88|48.58|48.96|48.66|48.88|48.58|6
1723754150000|2024-08-15 20:35:50|48.89|48.59|48.87|48.57|48.9|48.6|48.87|48.57|4
1723754160000|2024-08-15 20:36:00|48.86|48.56|48.93|48.63|48.97|48.67|48.86|48.56|13
1723754170000|2024-08-15 20:36:10|48.94|48.64|48.88|48.58|48.94|48.64|48.88|48.58|6
1723754190000|2024-08-15 20:36:30|48.87|48.57|48.94|48.64|48.96|48.66|48.87|48.57|7
1723754200000|2024-08-15 20:36:40|48.93|48.63|48.95|48.65|48.97|48.67|48.93|48.63|11
1723754210000|2024-08-15 20:36:50|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|11
1723754220000|2024-08-15 20:37:00|48.97|48.67|48.94|48.64|48.98|48.68|48.93|48.63|15
1723754230000|2024-08-15 20:37:10|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|10
1723754240000|2024-08-15 20:37:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723754250000|2024-08-15 20:37:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723754260000|2024-08-15 20:37:40|48.96|48.66|49|48.7|49|48.7|48.96|48.66|12
1723754270000|2024-08-15 20:37:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|11
1723754280000|2024-08-15 20:38:00|49|48.7|49|48.7|49|48.7|48.99|48.69|11
1723754290000|2024-08-15 20:38:10|49.01|48.71|49.05|48.75|49.07|48.77|48.99|48.69|14
1723754300000|2024-08-15 20:38:20|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1723754310000|2024-08-15 20:38:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723754320000|2024-08-15 20:38:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723754330000|2024-08-15 20:38:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|4
1723754340000|2024-08-15 20:39:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1723754350000|2024-08-15 20:39:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754360000|2024-08-15 20:39:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723754370000|2024-08-15 20:39:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723754380000|2024-08-15 20:39:40|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|11
1723754390000|2024-08-15 20:39:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754400000|2024-08-15 20:40:00|49.05|48.75|49.03|48.73|49.06|48.76|49.02|48.72|14
1723754410000|2024-08-15 20:40:10|49.02|48.72|49.06|48.76|49.06|48.76|49.02|48.72|9
1723754420000|2024-08-15 20:40:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723754440000|2024-08-15 20:40:40|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|5
1723754450000|2024-08-15 20:40:50|49.08|48.78|49.13|48.83|49.13|48.83|49.07|48.77|10
1723754460000|2024-08-15 20:41:00|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1723754470000|2024-08-15 20:41:10|49.15|48.85|49.14|48.84|49.16|48.86|49.13|48.83|6
1723754480000|2024-08-15 20:41:20|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1723754490000|2024-08-15 20:41:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1723754500000|2024-08-15 20:41:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|7
1723754510000|2024-08-15 20:41:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1723754520000|2024-08-15 20:42:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|8
1723754530000|2024-08-15 20:42:10|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|11
1723754540000|2024-08-15 20:42:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723754560000|2024-08-15 20:42:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723754590000|2024-08-15 20:43:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723754600000|2024-08-15 20:43:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723754610000|2024-08-15 20:43:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723754630000|2024-08-15 20:43:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723754640000|2024-08-15 20:44:00|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|6
1723754650000|2024-08-15 20:44:10|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|3
1723754690000|2024-08-15 20:44:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754700000|2024-08-15 20:45:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723754710000|2024-08-15 20:45:10|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|3
1723754720000|2024-08-15 20:45:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723754730000|2024-08-15 20:45:30|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|3
1723754740000|2024-08-15 20:45:40|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|3
1723754750000|2024-08-15 20:45:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723754770000|2024-08-15 20:46:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723754780000|2024-08-15 20:46:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723754790000|2024-08-15 20:46:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723754800000|2024-08-15 20:46:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723754810000|2024-08-15 20:46:50|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1723754820000|2024-08-15 20:47:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723754830000|2024-08-15 20:47:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723754840000|2024-08-15 20:47:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723754850000|2024-08-15 20:47:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723754860000|2024-08-15 20:47:40|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|8
1723754870000|2024-08-15 20:47:50|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|9
1723754880000|2024-08-15 20:48:00|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1723754890000|2024-08-15 20:48:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723754900000|2024-08-15 20:48:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1723754910000|2024-08-15 20:48:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|9
1723754920000|2024-08-15 20:48:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723754930000|2024-08-15 20:48:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1723754940000|2024-08-15 20:49:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723754950000|2024-08-15 20:49:10|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|9
1723754960000|2024-08-15 20:49:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723755000000|2024-08-15 20:50:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723755010000|2024-08-15 20:50:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723755020000|2024-08-15 20:50:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723755030000|2024-08-15 20:50:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723755040000|2024-08-15 20:50:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723755050000|2024-08-15 20:50:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723755060000|2024-08-15 20:51:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|4
1723755070000|2024-08-15 20:51:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723755080000|2024-08-15 20:51:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|4
1723755100000|2024-08-15 20:51:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|8
1723755110000|2024-08-15 20:51:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723755120000|2024-08-15 20:52:00|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|5
1723755130000|2024-08-15 20:52:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1723755140000|2024-08-15 20:52:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|8
1723755150000|2024-08-15 20:52:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723755170000|2024-08-15 20:52:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723755180000|2024-08-15 20:53:00|49.03|48.73|49.06|48.76|49.07|48.77|49.03|48.73|5
1723755190000|2024-08-15 20:53:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|11
1723755200000|2024-08-15 20:53:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723755210000|2024-08-15 20:53:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723755220000|2024-08-15 20:53:40|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|5
1723755230000|2024-08-15 20:53:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723755250000|2024-08-15 20:54:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|7
1723755270000|2024-08-15 20:54:30|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1723755280000|2024-08-15 20:54:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|8
1723755290000|2024-08-15 20:54:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|10
1723755300000|2024-08-15 20:55:00|49.05|48.75|48.95|48.65|49.05|48.75|48.95|48.65|16
1723755310000|2024-08-15 20:55:10|48.96|48.66|48.96|48.66|49.02|48.72|48.95|48.65|17
1723755320000|2024-08-15 20:55:20|48.95|48.65|48.96|48.66|48.98|48.68|48.95|48.65|14
1723755330000|2024-08-15 20:55:30|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|10
1723755340000|2024-08-15 20:55:40|48.96|48.66|48.98|48.68|49.01|48.71|48.96|48.66|20
1723755350000|2024-08-15 20:55:50|48.99|48.69|48.97|48.67|48.99|48.69|48.95|48.65|14
1723755360000|2024-08-15 20:56:00|48.96|48.66|49.01|48.71|49.01|48.71|48.96|48.66|18
1723755370000|2024-08-15 20:56:10|49.04|48.74|49.09|48.79|49.1|48.8|49.04|48.74|14
1723755380000|2024-08-15 20:56:20|49.08|48.78|49.09|48.79|49.11|48.81|49.08|48.78|6
1723755390000|2024-08-15 20:56:30|49.1|48.8|49.06|48.76|49.1|48.8|49.04|48.74|13
1723755400000|2024-08-15 20:56:40|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|14
1723755410000|2024-08-15 20:56:50|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|13
1723755420000|2024-08-15 20:57:00|49.05|48.75|49.05|48.75|49.05|48.75|49.02|48.72|21
1723755430000|2024-08-15 20:57:10|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|14
1723755440000|2024-08-15 20:57:20|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|12
1723755450000|2024-08-15 20:57:30|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|6
1723755460000|2024-08-15 20:57:40|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|15
1723755470000|2024-08-15 20:57:50|49.04|48.74|49.03|48.73|49.05|48.75|49.01|48.71|12
1723755480000|2024-08-15 20:58:00|49.02|48.72|48.94|48.64|49.03|48.73|48.93|48.63|19
1723755490000|2024-08-15 20:58:10|48.95|48.65|48.94|48.64|48.97|48.67|48.91|48.61|16
1723755500000|2024-08-15 20:58:20|48.95|48.65|48.95|48.65|48.95|48.65|48.91|48.61|26
1723755510000|2024-08-15 20:58:30|48.94|48.64|49.01|48.71|49.02|48.72|48.92|48.62|17
1723755520000|2024-08-15 20:58:40|49|48.7|49.04|48.74|49.06|48.76|49|48.7|21
1723755530000|2024-08-15 20:58:50|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|16
1723755540000|2024-08-15 20:59:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|24
1723755550000|2024-08-15 20:59:10|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|11
1723755560000|2024-08-15 20:59:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|8
1723755570000|2024-08-15 20:59:30|49.04|48.74|49.12|48.82|49.13|48.83|49.04|48.74|12
1723755580000|2024-08-15 20:59:40|49.13|48.83|49.17|48.87|49.19|48.89|49.13|48.83|17
1723755590000|2024-08-15 20:59:50|49.18|48.88|49.21|48.91|49.22|48.92|49.17|48.87|15
1723755600000|2024-08-15 21:00:00|49.19|48.89|49.13|48.83|49.19|48.89|49.13|48.83|11
1723755610000|2024-08-15 21:00:10|49.14|48.84|49.14|48.84|49.19|48.89|49.14|48.84|17
1723755620000|2024-08-15 21:00:20|49.12|48.82|49.06|48.76|49.12|48.82|49.05|48.75|17
1723755630000|2024-08-15 21:00:30|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|9
1723755640000|2024-08-15 21:00:40|49.06|48.76|49.08|48.78|49.09|48.79|49.04|48.74|10
1723755650000|2024-08-15 21:00:50|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|4
1723755660000|2024-08-15 21:01:00|49.09|48.79|49.15|48.85|49.15|48.85|49.09|48.79|16
1723755670000|2024-08-15 21:01:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1723755680000|2024-08-15 21:01:20|49.14|48.84|49.16|48.86|49.17|48.87|49.13|48.83|6
1723755690000|2024-08-15 21:01:30|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|10
1723755700000|2024-08-15 21:01:40|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|5
1723755710000|2024-08-15 21:01:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1723755720000|2024-08-15 21:02:00|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|6
1723755730000|2024-08-15 21:02:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|7
1723755740000|2024-08-15 21:02:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|4
1723755750000|2024-08-15 21:02:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|8
1723755760000|2024-08-15 21:02:40|49.19|48.89|49.26|48.96|49.26|48.96|49.19|48.89|5
1723755770000|2024-08-15 21:02:50|49.25|48.95|49.13|48.83|49.25|48.95|49.11|48.81|25
1723755780000|2024-08-15 21:03:00|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|9
1723755790000|2024-08-15 21:03:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|11
1723755800000|2024-08-15 21:03:20|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|11
1723755810000|2024-08-15 21:03:30|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723755820000|2024-08-15 21:03:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723755840000|2024-08-15 21:04:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723755850000|2024-08-15 21:04:10|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|5
1723755860000|2024-08-15 21:04:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723755870000|2024-08-15 21:04:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723755880000|2024-08-15 21:04:40|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|13
1723755890000|2024-08-15 21:04:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723755900000|2024-08-15 21:05:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1723755920000|2024-08-15 21:05:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723755930000|2024-08-15 21:05:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723755940000|2024-08-15 21:05:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723755950000|2024-08-15 21:05:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|8
1723755960000|2024-08-15 21:06:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723755970000|2024-08-15 21:06:10|49.2|48.9|49.24|48.94|49.26|48.96|49.2|48.9|8
1723755980000|2024-08-15 21:06:20|49.25|48.95|49.25|48.95|49.28|48.98|49.25|48.95|6
1723755990000|2024-08-15 21:06:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1723756000000|2024-08-15 21:06:40|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|8
1723756010000|2024-08-15 21:06:50|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723756020000|2024-08-15 21:07:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723756030000|2024-08-15 21:07:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|3
1723756040000|2024-08-15 21:07:20|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|10
1723756050000|2024-08-15 21:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723756060000|2024-08-15 21:07:40|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1723756080000|2024-08-15 21:08:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723756090000|2024-08-15 21:08:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1723756120000|2024-08-15 21:08:40|49.27|48.97|49.32|49.02|49.32|49.02|49.27|48.97|6
1723756130000|2024-08-15 21:08:50|49.31|49.01|49.25|48.95|49.31|49.01|49.25|48.95|5
1723756140000|2024-08-15 21:09:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1723756150000|2024-08-15 21:09:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723756160000|2024-08-15 21:09:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723756200000|2024-08-15 21:10:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723756210000|2024-08-15 21:10:10|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|4
1723756220000|2024-08-15 21:10:20|49.24|48.94|49.21|48.91|49.25|48.95|49.21|48.91|5
1723756230000|2024-08-15 21:10:30|49.2|48.9|49.25|48.95|49.25|48.95|49.2|48.9|7
1723756250000|2024-08-15 21:10:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723756260000|2024-08-15 21:11:00|49.26|48.96|49.27|48.97|49.28|48.98|49.25|48.95|10
1723756270000|2024-08-15 21:11:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723756280000|2024-08-15 21:11:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723756320000|2024-08-15 21:12:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1723756330000|2024-08-15 21:12:10|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|4
1723756340000|2024-08-15 21:12:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|8
1723756350000|2024-08-15 21:12:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723756380000|2024-08-15 21:13:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723756420000|2024-08-15 21:13:40|49.28|48.98|49.36|49.06|49.36|49.06|49.28|48.98|10
1723756430000|2024-08-15 21:13:50|49.37|49.07|49.29|48.99|49.37|49.07|49.29|48.99|11
1723756440000|2024-08-15 21:14:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723756450000|2024-08-15 21:14:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|7
1723756460000|2024-08-15 21:14:20|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723756470000|2024-08-15 21:14:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756480000|2024-08-15 21:14:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723756490000|2024-08-15 21:14:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756500000|2024-08-15 21:15:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756510000|2024-08-15 21:15:10|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|8
1723756520000|2024-08-15 21:15:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|10
1723756530000|2024-08-15 21:15:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723756540000|2024-08-15 21:15:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|6
1723756550000|2024-08-15 21:15:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723756560000|2024-08-15 21:16:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723756590000|2024-08-15 21:16:30|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1723756600000|2024-08-15 21:16:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|10
1723756610000|2024-08-15 21:16:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|7
1723756620000|2024-08-15 21:17:00|49.3|49|49.31|49.01|49.32|49.02|49.3|49|3
1723756630000|2024-08-15 21:17:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|6
1723756640000|2024-08-15 21:17:20|49.3|49|49.26|48.96|49.3|49|49.26|48.96|5
1723756650000|2024-08-15 21:17:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723756670000|2024-08-15 21:17:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723756680000|2024-08-15 21:18:00|49.28|48.98|49.3|49|49.32|49.02|49.28|48.98|13
1723756700000|2024-08-15 21:18:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723756710000|2024-08-15 21:18:30|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723756720000|2024-08-15 21:18:40|49.31|49.01|49.3|49|49.32|49.02|49.3|49|11
1723756730000|2024-08-15 21:18:50|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|4
1723756740000|2024-08-15 21:19:00|49.31|49.01|49.36|49.06|49.36|49.06|49.31|49.01|6
1723756750000|2024-08-15 21:19:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1723756760000|2024-08-15 21:19:20|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|4
1723756770000|2024-08-15 21:19:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723756780000|2024-08-15 21:19:40|49.37|49.07|49.32|49.02|49.38|49.08|49.32|49.02|11
1723756790000|2024-08-15 21:19:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|9
1723756800000|2024-08-15 21:20:00|49.3|49|49.37|49.07|49.37|49.07|49.3|49|8
1723756810000|2024-08-15 21:20:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723756820000|2024-08-15 21:20:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723756840000|2024-08-15 21:20:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|6
1723756850000|2024-08-15 21:20:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723756860000|2024-08-15 21:21:00|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|6
1723756870000|2024-08-15 21:21:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|8
1723756880000|2024-08-15 21:21:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723756890000|2024-08-15 21:21:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723756900000|2024-08-15 21:21:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723756910000|2024-08-15 21:21:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723756930000|2024-08-15 21:22:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723756940000|2024-08-15 21:22:20|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723756960000|2024-08-15 21:22:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723756970000|2024-08-15 21:22:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723756980000|2024-08-15 21:23:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723756990000|2024-08-15 21:23:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1723757010000|2024-08-15 21:23:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723757020000|2024-08-15 21:23:40|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1723757030000|2024-08-15 21:23:50|49.4|49.1|49.41|49.11|49.43|49.13|49.4|49.1|7
1723757040000|2024-08-15 21:24:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1723757050000|2024-08-15 21:24:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723757080000|2024-08-15 21:24:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723757090000|2024-08-15 21:24:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723757100000|2024-08-15 21:25:00|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|6
1723757120000|2024-08-15 21:25:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1723757130000|2024-08-15 21:25:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723757140000|2024-08-15 21:25:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723757160000|2024-08-15 21:26:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723757190000|2024-08-15 21:26:30|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|4
1723757200000|2024-08-15 21:26:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723757210000|2024-08-15 21:26:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723757220000|2024-08-15 21:27:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723757230000|2024-08-15 21:27:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723757290000|2024-08-15 21:28:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723757310000|2024-08-15 21:28:30|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|4
1723757320000|2024-08-15 21:28:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1723757330000|2024-08-15 21:28:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723757340000|2024-08-15 21:29:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723757350000|2024-08-15 21:29:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723757360000|2024-08-15 21:29:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723757370000|2024-08-15 21:29:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723757380000|2024-08-15 21:29:40|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1723757400000|2024-08-15 21:30:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723757410000|2024-08-15 21:30:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1723757420000|2024-08-15 21:30:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723757430000|2024-08-15 21:30:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723757450000|2024-08-15 21:30:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723757480000|2024-08-15 21:31:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723757490000|2024-08-15 21:31:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|8
1723757500000|2024-08-15 21:31:40|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1723757510000|2024-08-15 21:31:50|49.54|49.24|49.45|49.15|49.55|49.25|49.45|49.15|7
1723757520000|2024-08-15 21:32:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|9
1723757530000|2024-08-15 21:32:10|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|12
1723757540000|2024-08-15 21:32:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|19
1723757550000|2024-08-15 21:32:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|11
1723757560000|2024-08-15 21:32:40|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|15
1723757570000|2024-08-15 21:32:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723757580000|2024-08-15 21:33:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1723757590000|2024-08-15 21:33:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723757600000|2024-08-15 21:33:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723757620000|2024-08-15 21:33:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723757630000|2024-08-15 21:33:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723757640000|2024-08-15 21:34:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1723757650000|2024-08-15 21:34:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723757670000|2024-08-15 21:34:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1723757680000|2024-08-15 21:34:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723757690000|2024-08-15 21:34:50|49.42|49.12|49.35|49.05|49.42|49.12|49.35|49.05|4
1723757760000|2024-08-15 21:36:00|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|5
1723757770000|2024-08-15 21:36:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1723757780000|2024-08-15 21:36:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|9
1723757790000|2024-08-15 21:36:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723757800000|2024-08-15 21:36:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723757810000|2024-08-15 21:36:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723757820000|2024-08-15 21:37:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|10
1723757830000|2024-08-15 21:37:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723757840000|2024-08-15 21:37:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1723757850000|2024-08-15 21:37:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723757860000|2024-08-15 21:37:40|49.36|49.06|49.44|49.14|49.44|49.14|49.36|49.06|7
1723757900000|2024-08-15 21:38:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723757910000|2024-08-15 21:38:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723757920000|2024-08-15 21:38:40|49.44|49.14|49.48|49.18|49.49|49.19|49.42|49.12|15
1723757930000|2024-08-15 21:38:50|49.49|49.19|49.52|49.22|49.52|49.22|49.48|49.18|6
1723757940000|2024-08-15 21:39:00|49.53|49.23|49.49|49.19|49.55|49.25|49.49|49.19|11
1723757950000|2024-08-15 21:39:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|7
1723757960000|2024-08-15 21:39:20|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|5
1723757980000|2024-08-15 21:39:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723757990000|2024-08-15 21:39:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758000000|2024-08-15 21:40:00|49.48|49.18|49.5|49.2|49.51|49.21|49.48|49.18|10
1723758010000|2024-08-15 21:40:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723758030000|2024-08-15 21:40:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758040000|2024-08-15 21:40:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758050000|2024-08-15 21:40:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758060000|2024-08-15 21:41:00|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1723758070000|2024-08-15 21:41:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723758120000|2024-08-15 21:42:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723758130000|2024-08-15 21:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758140000|2024-08-15 21:42:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758150000|2024-08-15 21:42:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758190000|2024-08-15 21:43:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758230000|2024-08-15 21:43:50|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1723758240000|2024-08-15 21:44:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723758250000|2024-08-15 21:44:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723758260000|2024-08-15 21:44:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723758270000|2024-08-15 21:44:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758280000|2024-08-15 21:44:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758300000|2024-08-15 21:45:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723758310000|2024-08-15 21:45:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1723758320000|2024-08-15 21:45:20|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1723758330000|2024-08-15 21:45:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|9
1723758340000|2024-08-15 21:45:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723758360000|2024-08-15 21:46:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758370000|2024-08-15 21:46:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758380000|2024-08-15 21:46:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723758390000|2024-08-15 21:46:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758400000|2024-08-15 21:46:40|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1723758460000|2024-08-15 21:47:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723758470000|2024-08-15 21:47:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758480000|2024-08-15 21:48:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723758490000|2024-08-15 21:48:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723758500000|2024-08-15 21:48:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|8
1723758510000|2024-08-15 21:48:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723758520000|2024-08-15 21:48:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723758530000|2024-08-15 21:48:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723758540000|2024-08-15 21:49:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723758550000|2024-08-15 21:49:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1723758600000|2024-08-15 21:50:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758610000|2024-08-15 21:50:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|18
1723758630000|2024-08-15 21:50:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758640000|2024-08-15 21:50:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723758650000|2024-08-15 21:50:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723758660000|2024-08-15 21:51:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723758670000|2024-08-15 21:51:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758680000|2024-08-15 21:51:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723758690000|2024-08-15 21:51:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723758700000|2024-08-15 21:51:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723758720000|2024-08-15 21:52:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|4
1723758800000|2024-08-15 21:53:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723758830000|2024-08-15 21:53:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723758840000|2024-08-15 21:54:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723758860000|2024-08-15 21:54:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723758870000|2024-08-15 21:54:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1723758880000|2024-08-15 21:54:40|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|4
1723758890000|2024-08-15 21:54:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723758900000|2024-08-15 21:55:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758910000|2024-08-15 21:55:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723758920000|2024-08-15 21:55:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723758950000|2024-08-15 21:55:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758960000|2024-08-15 21:56:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723758970000|2024-08-15 21:56:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758990000|2024-08-15 21:56:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723759000000|2024-08-15 21:56:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723759020000|2024-08-15 21:57:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723759030000|2024-08-15 21:57:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723759040000|2024-08-15 21:57:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723759050000|2024-08-15 21:57:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723759060000|2024-08-15 21:57:40|49.48|49.18|49.43|49.13|49.48|49.18|49.43|49.13|4
1723759070000|2024-08-15 21:57:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723759080000|2024-08-15 21:58:00|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|6
1723759090000|2024-08-15 21:58:10|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|5
1723759100000|2024-08-15 21:58:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723759110000|2024-08-15 21:58:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1723759120000|2024-08-15 21:58:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723759130000|2024-08-15 21:58:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723759140000|2024-08-15 21:59:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1723759200000|2024-08-15 22:00:00|49.44|49.14|49.43|49.13|49.46|49.16|49.43|49.13|5
1723759210000|2024-08-15 22:00:10|49.42|49.12|49.36|49.06|49.42|49.12|49.36|49.06|6
1723759230000|2024-08-15 22:00:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723759240000|2024-08-15 22:00:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723759250000|2024-08-15 22:00:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723759260000|2024-08-15 22:01:00|49.32|49.02|49.25|48.95|49.32|49.02|49.25|48.95|3
1723759270000|2024-08-15 22:01:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723759290000|2024-08-15 22:01:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723759310000|2024-08-15 22:01:50|49.21|48.91|49.17|48.87|49.21|48.91|49.17|48.87|3
1723759320000|2024-08-15 22:02:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723759330000|2024-08-15 22:02:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1723759340000|2024-08-15 22:02:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723759350000|2024-08-15 22:02:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723759360000|2024-08-15 22:02:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1723759370000|2024-08-15 22:02:50|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|3
1723759380000|2024-08-15 22:03:00|49.17|48.87|49.14|48.84|49.17|48.87|49.14|48.84|6
1723759390000|2024-08-15 22:03:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723759400000|2024-08-15 22:03:20|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|4
1723759410000|2024-08-15 22:03:30|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723759420000|2024-08-15 22:03:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|7
1723759430000|2024-08-15 22:03:50|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|4
1723759440000|2024-08-15 22:04:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|9
1723759450000|2024-08-15 22:04:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|10
1723759460000|2024-08-15 22:04:20|49.12|48.82|49.04|48.74|49.12|48.82|49.04|48.74|5
1723759500000|2024-08-15 22:05:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723759510000|2024-08-15 22:05:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723759540000|2024-08-15 22:05:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723759550000|2024-08-15 22:05:50|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|4
1723759560000|2024-08-15 22:06:00|49|48.7|48.96|48.66|49.02|48.72|48.96|48.66|9
1723759570000|2024-08-15 22:06:10|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|9
1723759580000|2024-08-15 22:06:20|49|48.7|48.96|48.66|49|48.7|48.96|48.66|11
1723759590000|2024-08-15 22:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|8
1723759600000|2024-08-15 22:06:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723759620000|2024-08-15 22:07:00|48.98|48.68|49.05|48.75|49.06|48.76|48.97|48.67|7
1723759630000|2024-08-15 22:07:10|49.06|48.76|49.05|48.75|49.07|48.77|49.04|48.74|10
1723759640000|2024-08-15 22:07:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|4
1723759650000|2024-08-15 22:07:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1723759660000|2024-08-15 22:07:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723759680000|2024-08-15 22:08:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1723759690000|2024-08-15 22:08:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723759700000|2024-08-15 22:08:20|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|15
1723759710000|2024-08-15 22:08:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723759720000|2024-08-15 22:08:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723759740000|2024-08-15 22:09:00|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1723759750000|2024-08-15 22:09:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723759770000|2024-08-15 22:09:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1723759780000|2024-08-15 22:09:40|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|10
1723759790000|2024-08-15 22:09:50|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|12
1723759800000|2024-08-15 22:10:00|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|10
1723759810000|2024-08-15 22:10:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723759820000|2024-08-15 22:10:20|49.05|48.75|48.97|48.67|49.05|48.75|48.97|48.67|8
1723759830000|2024-08-15 22:10:30|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|9
1723759840000|2024-08-15 22:10:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723759850000|2024-08-15 22:10:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723759860000|2024-08-15 22:11:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723759870000|2024-08-15 22:11:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|8
1723759880000|2024-08-15 22:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|11
1723759890000|2024-08-15 22:11:30|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|8
1723759900000|2024-08-15 22:11:40|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|15
1723759910000|2024-08-15 22:11:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|10
1723759920000|2024-08-15 22:12:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723759930000|2024-08-15 22:12:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723759940000|2024-08-15 22:12:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723759950000|2024-08-15 22:12:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723759970000|2024-08-15 22:12:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723759990000|2024-08-15 22:13:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723760000000|2024-08-15 22:13:20|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|3
1723760010000|2024-08-15 22:13:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723760020000|2024-08-15 22:13:40|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1723760030000|2024-08-15 22:13:50|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1723760040000|2024-08-15 22:14:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723760050000|2024-08-15 22:14:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723760060000|2024-08-15 22:14:20|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|7
1723760070000|2024-08-15 22:14:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723760080000|2024-08-15 22:14:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723760090000|2024-08-15 22:14:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1723760100000|2024-08-15 22:15:00|48.93|48.63|48.89|48.59|48.94|48.64|48.89|48.59|10
1723760110000|2024-08-15 22:15:10|48.88|48.58|48.88|48.58|48.88|48.58|48.85|48.55|7
1723760120000|2024-08-15 22:15:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723760130000|2024-08-15 22:15:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723760140000|2024-08-15 22:15:40|48.87|48.57|48.98|48.68|48.98|48.68|48.87|48.57|7
1723760150000|2024-08-15 22:15:50|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1723760160000|2024-08-15 22:16:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723760170000|2024-08-15 22:16:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|9
1723760180000|2024-08-15 22:16:20|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|12
1723760190000|2024-08-15 22:16:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1723760200000|2024-08-15 22:16:40|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1723760210000|2024-08-15 22:16:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723760220000|2024-08-15 22:17:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723760230000|2024-08-15 22:17:10|49.04|48.74|49.03|48.73|49.06|48.76|49.03|48.73|8
1723760240000|2024-08-15 22:17:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1723760250000|2024-08-15 22:17:30|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|3
1723760260000|2024-08-15 22:17:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723760270000|2024-08-15 22:17:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723760280000|2024-08-15 22:18:00|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|5
1723760290000|2024-08-15 22:18:10|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1723760300000|2024-08-15 22:18:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723760310000|2024-08-15 22:18:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723760320000|2024-08-15 22:18:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723760330000|2024-08-15 22:18:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|12
1723760340000|2024-08-15 22:19:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|6
1723760350000|2024-08-15 22:19:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723760360000|2024-08-15 22:19:20|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|9
1723760370000|2024-08-15 22:19:30|49.09|48.79|49.14|48.84|49.15|48.85|49.09|48.79|12
1723760380000|2024-08-15 22:19:40|49.13|48.83|49.08|48.78|49.14|48.84|49.08|48.78|11
1723760390000|2024-08-15 22:19:50|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|11
1723760400000|2024-08-15 22:20:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|7
1723760410000|2024-08-15 22:20:10|49.18|48.88|49.15|48.85|49.18|48.88|49.14|48.84|10
1723760420000|2024-08-15 22:20:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|9
1723760430000|2024-08-15 22:20:30|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|14
1723760440000|2024-08-15 22:20:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|7
1723760450000|2024-08-15 22:20:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723760460000|2024-08-15 22:21:00|49.14|48.84|49.07|48.77|49.14|48.84|49.07|48.77|5
1723760470000|2024-08-15 22:21:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723760480000|2024-08-15 22:21:20|49.07|48.77|49.02|48.72|49.08|48.78|49.02|48.72|12
1723760490000|2024-08-15 22:21:30|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|24
1723760500000|2024-08-15 22:21:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|8
1723760510000|2024-08-15 22:21:50|48.96|48.66|48.95|48.65|48.98|48.68|48.94|48.64|16
1723760520000|2024-08-15 22:22:00|48.94|48.64|48.97|48.67|48.97|48.67|48.93|48.63|8
1723760530000|2024-08-15 22:22:10|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1723760540000|2024-08-15 22:22:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|12
1723760550000|2024-08-15 22:22:30|48.97|48.67|49.04|48.74|49.05|48.75|48.97|48.67|9
1723760560000|2024-08-15 22:22:40|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|10
1723760570000|2024-08-15 22:22:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1723760580000|2024-08-15 22:23:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|6
1723760590000|2024-08-15 22:23:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1723760600000|2024-08-15 22:23:20|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|3
1723760610000|2024-08-15 22:23:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723760620000|2024-08-15 22:23:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|9
1723760630000|2024-08-15 22:23:50|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1723760640000|2024-08-15 22:24:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723760660000|2024-08-15 22:24:20|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|6
1723760670000|2024-08-15 22:24:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723760680000|2024-08-15 22:24:40|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|11
1723760690000|2024-08-15 22:24:50|49.03|48.73|48.95|48.65|49.03|48.73|48.95|48.65|15
1723760700000|2024-08-15 22:25:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1723760710000|2024-08-15 22:25:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723760720000|2024-08-15 22:25:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723760730000|2024-08-15 22:25:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723760750000|2024-08-15 22:25:50|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1723760760000|2024-08-15 22:26:00|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|9
1723760770000|2024-08-15 22:26:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|9
1723760780000|2024-08-15 22:26:20|48.94|48.64|48.92|48.62|48.96|48.66|48.92|48.62|6
1723760790000|2024-08-15 22:26:30|48.91|48.61|48.86|48.56|48.92|48.62|48.86|48.56|7
1723760800000|2024-08-15 22:26:40|48.85|48.55|48.85|48.55|48.86|48.56|48.83|48.53|11
1723760810000|2024-08-15 22:26:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|15
1723760820000|2024-08-15 22:27:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|10
1723760830000|2024-08-15 22:27:10|48.85|48.55|48.94|48.64|48.95|48.65|48.85|48.55|22
1723760840000|2024-08-15 22:27:20|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|7
1723760850000|2024-08-15 22:27:30|48.99|48.69|49.04|48.74|49.04|48.74|48.98|48.68|10
1723760860000|2024-08-15 22:27:40|49.06|48.76|49.06|48.76|49.08|48.78|49.04|48.74|16
1723760870000|2024-08-15 22:27:50|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|7
1723760880000|2024-08-15 22:28:00|49.04|48.74|49.05|48.75|49.07|48.77|49.04|48.74|8
1723760890000|2024-08-15 22:28:10|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|14
1723760900000|2024-08-15 22:28:20|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|10
1723760910000|2024-08-15 22:28:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723760920000|2024-08-15 22:28:40|49.09|48.79|49.09|48.79|49.11|48.81|49.09|48.79|6
1723760930000|2024-08-15 22:28:50|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|5
1723760940000|2024-08-15 22:29:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|9
1723760950000|2024-08-15 22:29:10|49.13|48.83|49.07|48.77|49.13|48.83|49.07|48.77|9
1723760960000|2024-08-15 22:29:20|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723760970000|2024-08-15 22:29:30|49.08|48.78|49.08|48.78|49.13|48.83|49.08|48.78|12
1723760980000|2024-08-15 22:29:40|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|4
1723760990000|2024-08-15 22:29:50|49.08|48.78|49.15|48.85|49.15|48.85|49.08|48.78|7
1723761000000|2024-08-15 22:30:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1723761010000|2024-08-15 22:30:10|49.13|48.83|49.12|48.82|49.14|48.84|49.11|48.81|10
1723761020000|2024-08-15 22:30:20|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|8
1723761030000|2024-08-15 22:30:30|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|12
1723761040000|2024-08-15 22:30:40|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|4
1723761050000|2024-08-15 22:30:50|49.1|48.8|49.06|48.76|49.13|48.83|49.06|48.76|6
1723761060000|2024-08-15 22:31:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723761070000|2024-08-15 22:31:10|49.1|48.8|49.09|48.79|49.13|48.83|49.09|48.79|9
1723761080000|2024-08-15 22:31:20|49.08|48.78|49.15|48.85|49.15|48.85|49.08|48.78|6
1723761090000|2024-08-15 22:31:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|8
1723761100000|2024-08-15 22:31:40|49.12|48.82|49.14|48.84|49.15|48.85|49.12|48.82|5
1723761110000|2024-08-15 22:31:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1723761120000|2024-08-15 22:32:00|49.16|48.86|49.19|48.89|49.19|48.89|49.15|48.85|10
1723761130000|2024-08-15 22:32:10|49.21|48.91|49.22|48.92|49.22|48.92|49.17|48.87|20
1723761140000|2024-08-15 22:32:20|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|7
1723761150000|2024-08-15 22:32:30|49.2|48.9|49.18|48.88|49.22|48.92|49.18|48.88|15
1723761160000|2024-08-15 22:32:40|49.19|48.89|49.2|48.9|49.22|48.92|49.18|48.88|12
1723761170000|2024-08-15 22:32:50|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|13
1723761180000|2024-08-15 22:33:00|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1723761190000|2024-08-15 22:33:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723761200000|2024-08-15 22:33:20|49.19|48.89|49.22|48.92|49.22|48.92|49.18|48.88|12
1723761210000|2024-08-15 22:33:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723761220000|2024-08-15 22:33:40|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|4
1723761230000|2024-08-15 22:33:50|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|7
1723761240000|2024-08-15 22:34:00|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|12
1723761250000|2024-08-15 22:34:10|49.26|48.96|49.26|48.96|49.28|48.98|49.26|48.96|6
1723761260000|2024-08-15 22:34:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723761270000|2024-08-15 22:34:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723761290000|2024-08-15 22:34:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723761300000|2024-08-15 22:35:00|49.25|48.95|49.35|49.05|49.37|49.07|49.25|48.95|12
1723761310000|2024-08-15 22:35:10|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|8
1723761320000|2024-08-15 22:35:20|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|9
1723761330000|2024-08-15 22:35:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723761350000|2024-08-15 22:35:50|49.39|49.09|49.39|49.09|49.45|49.15|49.38|49.08|19
1723761360000|2024-08-15 22:36:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|15
1723761370000|2024-08-15 22:36:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723761380000|2024-08-15 22:36:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|10
1723761390000|2024-08-15 22:36:30|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|13
1723761400000|2024-08-15 22:36:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1723761410000|2024-08-15 22:36:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723761420000|2024-08-15 22:37:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|15
1723761430000|2024-08-15 22:37:10|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723761440000|2024-08-15 22:37:20|49.45|49.15|49.43|49.13|49.46|49.16|49.37|49.07|13
1723761450000|2024-08-15 22:37:30|49.44|49.14|49.47|49.17|49.47|49.17|49.43|49.13|6
1723761460000|2024-08-15 22:37:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723761470000|2024-08-15 22:37:50|49.45|49.15|49.43|49.13|49.46|49.16|49.43|49.13|15
1723761480000|2024-08-15 22:38:00|49.44|49.14|49.44|49.14|49.45|49.15|49.38|49.08|14
1723761490000|2024-08-15 22:38:10|49.43|49.13|49.46|49.16|49.47|49.17|49.42|49.12|20
1723761500000|2024-08-15 22:38:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1723761510000|2024-08-15 22:38:30|49.45|49.15|49.45|49.15|49.46|49.16|49.41|49.11|16
1723761520000|2024-08-15 22:38:40|49.44|49.14|49.44|49.14|49.45|49.15|49.42|49.12|17
1723761530000|2024-08-15 22:38:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|9
1723761540000|2024-08-15 22:39:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|13
1723761550000|2024-08-15 22:39:10|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|17
1723761560000|2024-08-15 22:39:20|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|12
1723761570000|2024-08-15 22:39:30|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|10
1723761580000|2024-08-15 22:39:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1723761590000|2024-08-15 22:39:50|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|14
1723761600000|2024-08-15 22:40:00|49.45|49.15|49.41|49.11|49.45|49.15|49.41|49.11|13
1723761610000|2024-08-15 22:40:10|49.43|49.13|49.36|49.06|49.43|49.13|49.36|49.06|13
1723761620000|2024-08-15 22:40:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|13
1723761630000|2024-08-15 22:40:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1723761640000|2024-08-15 22:40:40|49.33|49.03|49.31|49.01|49.34|49.04|49.31|49.01|10
1723761650000|2024-08-15 22:40:50|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|12
1723761660000|2024-08-15 22:41:00|49.33|49.03|49.31|49.01|49.33|49.03|49.3|49|11
1723761670000|2024-08-15 22:41:10|49.32|49.02|49.32|49.02|49.34|49.04|49.31|49.01|13
1723761680000|2024-08-15 22:41:20|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1723761690000|2024-08-15 22:41:30|49.31|49.01|49.24|48.94|49.33|49.03|49.24|48.94|14
1723761700000|2024-08-15 22:41:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|5
1723761710000|2024-08-15 22:41:50|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|12
1723761720000|2024-08-15 22:42:00|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|7
1723761730000|2024-08-15 22:42:10|49.22|48.92|49.21|48.91|49.23|48.93|49.2|48.9|15
1723761740000|2024-08-15 22:42:20|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|13
1723761750000|2024-08-15 22:42:30|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|14
1723761760000|2024-08-15 22:42:40|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|11
1723761770000|2024-08-15 22:42:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723761780000|2024-08-15 22:43:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1723761790000|2024-08-15 22:43:10|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|14
1723761800000|2024-08-15 22:43:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|7
1723761810000|2024-08-15 22:43:30|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|9
1723761820000|2024-08-15 22:43:40|49.2|48.9|49.12|48.82|49.2|48.9|49.12|48.82|6
1723761840000|2024-08-15 22:44:00|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|9
1723761850000|2024-08-15 22:44:10|49.12|48.82|49.12|48.82|49.14|48.84|49.1|48.8|13
1723761860000|2024-08-15 22:44:20|49.11|48.81|49.12|48.82|49.13|48.83|49.1|48.8|16
1723761870000|2024-08-15 22:44:30|49.11|48.81|49.1|48.8|49.12|48.82|49.09|48.79|11
1723761880000|2024-08-15 22:44:40|49.11|48.81|49.11|48.81|49.12|48.82|49.09|48.79|12
1723761890000|2024-08-15 22:44:50|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|6
1723761900000|2024-08-15 22:45:00|49.12|48.82|49.11|48.81|49.13|48.83|49.1|48.8|8
1723761910000|2024-08-15 22:45:10|49.12|48.82|49.23|48.93|49.24|48.94|49.11|48.81|13
1723761920000|2024-08-15 22:45:20|49.21|48.91|49.21|48.91|49.23|48.93|49.2|48.9|18
1723761930000|2024-08-15 22:45:30|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|4
1723761940000|2024-08-15 22:45:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723761950000|2024-08-15 22:45:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723761960000|2024-08-15 22:46:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|10
1723761970000|2024-08-15 22:46:10|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|9
1723761980000|2024-08-15 22:46:20|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|6
1723761990000|2024-08-15 22:46:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|7
1723762000000|2024-08-15 22:46:40|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|4
1723762010000|2024-08-15 22:46:50|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|9
1723762020000|2024-08-15 22:47:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1723762030000|2024-08-15 22:47:10|49.15|48.85|49.2|48.9|49.2|48.9|49.13|48.83|10
1723762040000|2024-08-15 22:47:20|49.19|48.89|49.23|48.93|49.25|48.95|49.18|48.88|16
1723762050000|2024-08-15 22:47:30|49.22|48.92|49.17|48.87|49.24|48.94|49.17|48.87|12
1723762060000|2024-08-15 22:47:40|49.18|48.88|49.24|48.94|49.24|48.94|49.18|48.88|16
1723762070000|2024-08-15 22:47:50|49.22|48.92|49.17|48.87|49.24|48.94|49.17|48.87|12
1723762080000|2024-08-15 22:48:00|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|8
1723762090000|2024-08-15 22:48:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|9
1723762100000|2024-08-15 22:48:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|11
1723762110000|2024-08-15 22:48:30|49.15|48.85|49.16|48.86|49.16|48.86|49.13|48.83|12
1723762120000|2024-08-15 22:48:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1723762130000|2024-08-15 22:48:50|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|8
1723762140000|2024-08-15 22:49:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723762150000|2024-08-15 22:49:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723762160000|2024-08-15 22:49:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723762170000|2024-08-15 22:49:30|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|3
1723762180000|2024-08-15 22:49:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723762200000|2024-08-15 22:50:00|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|6
1723762210000|2024-08-15 22:50:10|49.13|48.83|49.1|48.8|49.14|48.84|49.1|48.8|7
1723762220000|2024-08-15 22:50:20|49.09|48.79|49.12|48.82|49.12|48.82|49.07|48.77|9
1723762230000|2024-08-15 22:50:30|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|10
1723762240000|2024-08-15 22:50:40|49.14|48.84|49.13|48.83|49.15|48.85|49.12|48.82|10
1723762250000|2024-08-15 22:50:50|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|13
1723762260000|2024-08-15 22:51:00|49.14|48.84|49.14|48.84|49.14|48.84|49.12|48.82|15
1723762270000|2024-08-15 22:51:10|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|13
1723762280000|2024-08-15 22:51:20|49.11|48.81|49.07|48.77|49.11|48.81|49.06|48.76|10
1723762290000|2024-08-15 22:51:30|49.08|48.78|49.14|48.84|49.15|48.85|49.08|48.78|9
1723762300000|2024-08-15 22:51:40|49.15|48.85|49.08|48.78|49.15|48.85|49.08|48.78|6
1723762310000|2024-08-15 22:51:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723762320000|2024-08-15 22:52:00|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1723762330000|2024-08-15 22:52:10|49.07|48.77|49.06|48.76|49.07|48.77|49.03|48.73|14
1723762340000|2024-08-15 22:52:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|7
1723762350000|2024-08-15 22:52:30|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|9
1723762360000|2024-08-15 22:52:40|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|7
1723762370000|2024-08-15 22:52:50|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|7
1723762380000|2024-08-15 22:53:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|7
1723762390000|2024-08-15 22:53:10|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|7
1723762400000|2024-08-15 22:53:20|49.03|48.73|48.99|48.69|49.03|48.73|48.99|48.69|3
1723762410000|2024-08-15 22:53:30|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|7
1723762420000|2024-08-15 22:53:40|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1723762430000|2024-08-15 22:53:50|48.95|48.65|49|48.7|49.01|48.71|48.95|48.65|12
1723762440000|2024-08-15 22:54:00|49.01|48.71|48.96|48.66|49.01|48.71|48.96|48.66|12
1723762450000|2024-08-15 22:54:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|10
1723762490000|2024-08-15 22:54:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723762500000|2024-08-15 22:55:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1723762510000|2024-08-15 22:55:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1723762520000|2024-08-15 22:55:20|48.91|48.61|48.86|48.56|48.91|48.61|48.86|48.56|8
1723762530000|2024-08-15 22:55:30|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|10
1723762540000|2024-08-15 22:55:40|48.86|48.56|48.85|48.55|48.87|48.57|48.84|48.54|6
1723762550000|2024-08-15 22:55:50|48.84|48.54|48.85|48.55|48.87|48.57|48.84|48.54|9
1723762560000|2024-08-15 22:56:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|13
1723762570000|2024-08-15 22:56:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1723762580000|2024-08-15 22:56:20|48.84|48.54|48.93|48.63|48.93|48.63|48.84|48.54|6
1723762590000|2024-08-15 22:56:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723762610000|2024-08-15 22:56:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723762620000|2024-08-15 22:57:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723762630000|2024-08-15 22:57:10|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|2
1723762640000|2024-08-15 22:57:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723762650000|2024-08-15 22:57:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723762660000|2024-08-15 22:57:40|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1723762680000|2024-08-15 22:58:00|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|6
1723762690000|2024-08-15 22:58:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1723762700000|2024-08-15 22:58:20|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|16
1723762710000|2024-08-15 22:58:30|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|8
1723762720000|2024-08-15 22:58:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1723762730000|2024-08-15 22:58:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|8
1723762740000|2024-08-15 22:59:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1723762750000|2024-08-15 22:59:10|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|8
1723762760000|2024-08-15 22:59:20|48.86|48.56|48.92|48.62|48.92|48.62|48.85|48.55|10
1723762770000|2024-08-15 22:59:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723762780000|2024-08-15 22:59:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1723762800000|2024-08-15 23:00:00|48.92|48.62|48.94|48.64|48.94|48.64|48.9|48.6|9
1723762810000|2024-08-15 23:00:10|48.93|48.63|48.93|48.63|48.94|48.64|48.91|48.61|9
1723762820000|2024-08-15 23:00:20|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1723762830000|2024-08-15 23:00:30|48.92|48.62|48.92|48.62|48.93|48.63|48.88|48.58|8
1723762840000|2024-08-15 23:00:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762850000|2024-08-15 23:00:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|12
1723762860000|2024-08-15 23:01:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|15
1723762870000|2024-08-15 23:01:10|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|7
1723762880000|2024-08-15 23:01:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723762890000|2024-08-15 23:01:30|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|7
1723762900000|2024-08-15 23:01:40|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1723762910000|2024-08-15 23:01:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723762920000|2024-08-15 23:02:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762930000|2024-08-15 23:02:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1723762950000|2024-08-15 23:02:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723762960000|2024-08-15 23:02:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723762970000|2024-08-15 23:02:50|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|6
1723762980000|2024-08-15 23:03:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762990000|2024-08-15 23:03:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723763000000|2024-08-15 23:03:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|2
1723763010000|2024-08-15 23:03:30|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|4
1723763020000|2024-08-15 23:03:40|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|10
1723763030000|2024-08-15 23:03:50|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|6
1723763040000|2024-08-15 23:04:00|48.84|48.54|48.83|48.53|48.85|48.55|48.82|48.52|21
1723763050000|2024-08-15 23:04:10|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1723763060000|2024-08-15 23:04:20|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|13
1723763070000|2024-08-15 23:04:30|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|15
1723763080000|2024-08-15 23:04:40|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|15
1723763090000|2024-08-15 23:04:50|48.81|48.51|48.82|48.52|48.83|48.53|48.8|48.5|19
1723763100000|2024-08-15 23:05:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|13
1723763110000|2024-08-15 23:05:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1723763120000|2024-08-15 23:05:20|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|6
1723763130000|2024-08-15 23:05:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1723763140000|2024-08-15 23:05:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723763160000|2024-08-15 23:06:00|48.89|48.59|48.94|48.64|48.95|48.65|48.89|48.59|5
1723763170000|2024-08-15 23:06:10|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|12
1723763180000|2024-08-15 23:06:20|48.93|48.63|48.94|48.64|48.95|48.65|48.91|48.61|8
1723763190000|2024-08-15 23:06:30|48.95|48.65|48.97|48.67|48.99|48.69|48.94|48.64|9
1723763200000|2024-08-15 23:06:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723763210000|2024-08-15 23:06:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723763220000|2024-08-15 23:07:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1723763230000|2024-08-15 23:07:10|49|48.7|49|48.7|49.06|48.76|48.99|48.69|9
1723763240000|2024-08-15 23:07:20|48.99|48.69|49|48.7|49.04|48.74|48.99|48.69|6
1723763260000|2024-08-15 23:07:40|48.99|48.69|49.03|48.73|49.04|48.74|48.98|48.68|11
1723763270000|2024-08-15 23:07:50|49.04|48.74|49.06|48.76|49.06|48.76|49.03|48.73|5
1723763280000|2024-08-15 23:08:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1723763290000|2024-08-15 23:08:10|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|5
1723763300000|2024-08-15 23:08:20|49.05|48.75|49.06|48.76|49.06|48.76|49.02|48.72|15
1723763310000|2024-08-15 23:08:30|49.04|48.74|49.06|48.76|49.06|48.76|49.03|48.73|8
1723763320000|2024-08-15 23:08:40|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|7
1723763330000|2024-08-15 23:08:50|49.04|48.74|48.97|48.67|49.04|48.74|48.97|48.67|6
1723763340000|2024-08-15 23:09:00|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|7
1723763350000|2024-08-15 23:09:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723763360000|2024-08-15 23:09:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723763370000|2024-08-15 23:09:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723763380000|2024-08-15 23:09:40|48.95|48.65|48.94|48.64|48.97|48.67|48.93|48.63|13
1723763390000|2024-08-15 23:09:50|48.96|48.66|48.95|48.65|48.97|48.67|48.94|48.64|10
1723763400000|2024-08-15 23:10:00|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|14
1723763410000|2024-08-15 23:10:10|48.91|48.61|48.88|48.58|48.94|48.64|48.87|48.57|14
1723763420000|2024-08-15 23:10:20|48.87|48.57|48.94|48.64|48.94|48.64|48.87|48.57|5
1723763430000|2024-08-15 23:10:30|48.93|48.63|48.93|48.63|48.95|48.65|48.92|48.62|7
1723763440000|2024-08-15 23:10:40|48.95|48.65|48.87|48.57|48.96|48.66|48.87|48.57|18
1723763450000|2024-08-15 23:10:50|48.88|48.58|48.9|48.6|48.92|48.62|48.88|48.58|8
1723763460000|2024-08-15 23:11:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723763470000|2024-08-15 23:11:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723763480000|2024-08-15 23:11:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1723763490000|2024-08-15 23:11:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723763520000|2024-08-15 23:12:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1723763530000|2024-08-15 23:12:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|9
1723763540000|2024-08-15 23:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723763560000|2024-08-15 23:12:40|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|6
1723763570000|2024-08-15 23:12:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|10
1723763580000|2024-08-15 23:13:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723763590000|2024-08-15 23:13:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723763600000|2024-08-15 23:13:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723763620000|2024-08-15 23:13:40|48.89|48.59|48.95|48.65|48.97|48.67|48.89|48.59|21
1723763630000|2024-08-15 23:13:50|48.94|48.64|48.97|48.67|48.97|48.67|48.92|48.62|13
1723763640000|2024-08-15 23:14:00|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|9
1723763650000|2024-08-15 23:14:10|48.97|48.67|48.96|48.66|48.98|48.68|48.95|48.65|11
1723763660000|2024-08-15 23:14:20|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|12
1723763670000|2024-08-15 23:14:30|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|8
1723763680000|2024-08-15 23:14:40|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|6
1723763690000|2024-08-15 23:14:50|48.98|48.68|48.97|48.67|48.98|48.68|48.95|48.65|15
1723763700000|2024-08-15 23:15:00|48.95|48.65|48.97|48.67|48.99|48.69|48.95|48.65|18
1723763710000|2024-08-15 23:15:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1723763720000|2024-08-15 23:15:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723763730000|2024-08-15 23:15:30|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|9
1723763740000|2024-08-15 23:15:40|48.95|48.65|48.95|48.65|48.97|48.67|48.93|48.63|17
1723763750000|2024-08-15 23:15:50|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|13
1723763760000|2024-08-15 23:16:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|15
1723763770000|2024-08-15 23:16:10|48.95|48.65|48.91|48.61|48.96|48.66|48.91|48.61|18
1723763780000|2024-08-15 23:16:20|48.92|48.62|48.96|48.66|48.97|48.67|48.91|48.61|22
1723763790000|2024-08-15 23:16:30|48.95|48.65|48.94|48.64|48.95|48.65|48.91|48.61|17
1723763800000|2024-08-15 23:16:40|48.91|48.61|48.93|48.63|48.94|48.64|48.91|48.61|12
1723763810000|2024-08-15 23:16:50|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|13
1723763820000|2024-08-15 23:17:00|48.93|48.63|48.92|48.62|48.93|48.63|48.9|48.6|17
1723763830000|2024-08-15 23:17:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|15
1723763840000|2024-08-15 23:17:20|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|11
1723763850000|2024-08-15 23:17:30|48.91|48.61|48.92|48.62|48.94|48.64|48.91|48.61|20
1723763860000|2024-08-15 23:17:40|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|9
1723763870000|2024-08-15 23:17:50|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|11
1723763880000|2024-08-15 23:18:00|48.92|48.62|48.95|48.65|48.96|48.66|48.92|48.62|11
1723763890000|2024-08-15 23:18:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723763900000|2024-08-15 23:18:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723763910000|2024-08-15 23:18:30|48.95|48.65|48.94|48.64|48.96|48.66|48.93|48.63|10
1723763920000|2024-08-15 23:18:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|14
1723763930000|2024-08-15 23:18:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723763940000|2024-08-15 23:19:00|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|9
1723763950000|2024-08-15 23:19:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723763960000|2024-08-15 23:19:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723764000000|2024-08-15 23:20:00|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|8
1723764010000|2024-08-15 23:20:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723764020000|2024-08-15 23:20:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723764030000|2024-08-15 23:20:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723764040000|2024-08-15 23:20:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723764060000|2024-08-15 23:21:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723764070000|2024-08-15 23:21:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723764080000|2024-08-15 23:21:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|9
1723764090000|2024-08-15 23:21:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1723764100000|2024-08-15 23:21:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723764110000|2024-08-15 23:21:50|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|8
1723764120000|2024-08-15 23:22:00|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|10
1723764130000|2024-08-15 23:22:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1723764140000|2024-08-15 23:22:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723764150000|2024-08-15 23:22:30|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|10
1723764160000|2024-08-15 23:22:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1723764170000|2024-08-15 23:22:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1723764180000|2024-08-15 23:23:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|10
1723764190000|2024-08-15 23:23:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1723764200000|2024-08-15 23:23:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723764210000|2024-08-15 23:23:30|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|7
1723764220000|2024-08-15 23:23:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723764230000|2024-08-15 23:23:50|48.99|48.69|49.07|48.77|49.07|48.77|48.99|48.69|12
1723764240000|2024-08-15 23:24:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|9
1723764250000|2024-08-15 23:24:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723764260000|2024-08-15 23:24:20|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|12
1723764270000|2024-08-15 23:24:30|49.06|48.76|49.06|48.76|49.08|48.78|49.06|48.76|9
1723764280000|2024-08-15 23:24:40|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723764290000|2024-08-15 23:24:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723764300000|2024-08-15 23:25:00|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|10
1723764310000|2024-08-15 23:25:10|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|6
1723764320000|2024-08-15 23:25:20|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|7
1723764330000|2024-08-15 23:25:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|12
1723764340000|2024-08-15 23:25:40|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|6
1723764350000|2024-08-15 23:25:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|5
1723764360000|2024-08-15 23:26:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723764370000|2024-08-15 23:26:10|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|14
1723764380000|2024-08-15 23:26:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723764390000|2024-08-15 23:26:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723764400000|2024-08-15 23:26:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723764410000|2024-08-15 23:26:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|8
1723764420000|2024-08-15 23:27:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|14
1723764430000|2024-08-15 23:27:10|49.09|48.79|49.15|48.85|49.15|48.85|49.08|48.78|10
1723764440000|2024-08-15 23:27:20|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|7
1723764450000|2024-08-15 23:27:30|49.16|48.86|49.23|48.93|49.23|48.93|49.16|48.86|15
1723764460000|2024-08-15 23:27:40|49.25|48.95|49.26|48.96|49.26|48.96|49.23|48.93|14
1723764470000|2024-08-15 23:27:50|49.27|48.97|49.18|48.88|49.28|48.98|49.18|48.88|14
1723764480000|2024-08-15 23:28:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|8
1723764490000|2024-08-15 23:28:10|49.28|48.98|49.25|48.95|49.28|48.98|49.24|48.94|11
1723764500000|2024-08-15 23:28:20|49.23|48.93|49.24|48.94|49.25|48.95|49.22|48.92|19
1723764510000|2024-08-15 23:28:30|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|7
1723764520000|2024-08-15 23:28:40|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|10
1723764530000|2024-08-15 23:28:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|4
1723764540000|2024-08-15 23:29:00|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|3
1723764550000|2024-08-15 23:29:10|49.24|48.94|49.26|48.96|49.28|48.98|49.23|48.93|10
1723764560000|2024-08-15 23:29:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|10
1723764570000|2024-08-15 23:29:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1723764580000|2024-08-15 23:29:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|7
1723764590000|2024-08-15 23:29:50|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|19
1723764600000|2024-08-15 23:30:00|49.24|48.94|49.25|48.95|49.25|48.95|49.21|48.91|20
1723764610000|2024-08-15 23:30:10|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|4
1723764620000|2024-08-15 23:30:20|49.23|48.93|49.24|48.94|49.25|48.95|49.22|48.92|17
1723764630000|2024-08-15 23:30:30|49.25|48.95|49.26|48.96|49.27|48.97|49.24|48.94|10
1723764640000|2024-08-15 23:30:40|49.27|48.97|49.28|48.98|49.35|49.05|49.27|48.97|13
1723764650000|2024-08-15 23:30:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|7
1723764660000|2024-08-15 23:31:00|49.28|48.98|49.34|49.04|49.35|49.05|49.28|48.98|7
1723764670000|2024-08-15 23:31:10|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|6
1723764680000|2024-08-15 23:31:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|12
1723764690000|2024-08-15 23:31:30|49.35|49.05|49.26|48.96|49.35|49.05|49.26|48.96|4
1723764700000|2024-08-15 23:31:40|49.25|48.95|49.27|48.97|49.29|48.99|49.25|48.95|10
1723764710000|2024-08-15 23:31:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1723764720000|2024-08-15 23:32:00|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|10
1723764730000|2024-08-15 23:32:10|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|5
1723764740000|2024-08-15 23:32:20|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|6
1723764750000|2024-08-15 23:32:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1723764760000|2024-08-15 23:32:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|9
1723764770000|2024-08-15 23:32:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1723764780000|2024-08-15 23:33:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1723764790000|2024-08-15 23:33:10|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|11
1723764800000|2024-08-15 23:33:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1723764810000|2024-08-15 23:33:30|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723764820000|2024-08-15 23:33:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|9
1723764840000|2024-08-15 23:34:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|7
1723764850000|2024-08-15 23:34:10|49.37|49.07|49.36|49.06|49.43|49.13|49.36|49.06|10
1723764860000|2024-08-15 23:34:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723764870000|2024-08-15 23:34:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1723764880000|2024-08-15 23:34:40|49.37|49.07|49.4|49.1|49.42|49.12|49.37|49.07|14
1723764890000|2024-08-15 23:34:50|49.41|49.11|49.4|49.1|49.42|49.12|49.39|49.09|5
1723764900000|2024-08-15 23:35:00|49.41|49.11|49.44|49.14|49.44|49.14|49.39|49.09|10
1723764910000|2024-08-15 23:35:10|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|6
1723764930000|2024-08-15 23:35:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1723764940000|2024-08-15 23:35:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723764960000|2024-08-15 23:36:00|49.42|49.12|49.36|49.06|49.42|49.12|49.35|49.05|8
1723764990000|2024-08-15 23:36:30|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|9
1723765000000|2024-08-15 23:36:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723765010000|2024-08-15 23:36:50|49.38|49.08|49.38|49.08|49.4|49.1|49.37|49.07|7
1723765020000|2024-08-15 23:37:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|10
1723765030000|2024-08-15 23:37:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723765040000|2024-08-15 23:37:20|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1723765050000|2024-08-15 23:37:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723765060000|2024-08-15 23:37:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723765070000|2024-08-15 23:37:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1723765080000|2024-08-15 23:38:00|49.4|49.1|49.34|49.04|49.4|49.1|49.34|49.04|5
1723765090000|2024-08-15 23:38:10|49.35|49.05|49.36|49.06|49.36|49.06|49.33|49.03|11
1723765100000|2024-08-15 23:38:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723765110000|2024-08-15 23:38:30|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|10
1723765120000|2024-08-15 23:38:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|10
1723765130000|2024-08-15 23:38:50|49.35|49.05|49.35|49.05|49.35|49.05|49.33|49.03|11
1723765140000|2024-08-15 23:39:00|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|8
1723765150000|2024-08-15 23:39:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723765160000|2024-08-15 23:39:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723765170000|2024-08-15 23:39:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|11
1723765180000|2024-08-15 23:39:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723765190000|2024-08-15 23:39:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723765200000|2024-08-15 23:40:00|49.38|49.08|49.34|49.04|49.38|49.08|49.34|49.04|7
1723765210000|2024-08-15 23:40:10|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|10
1723765220000|2024-08-15 23:40:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1723765240000|2024-08-15 23:40:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723765270000|2024-08-15 23:41:10|49.32|49.02|49.23|48.93|49.33|49.03|49.23|48.93|19
1723765280000|2024-08-15 23:41:20|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|15
1723765290000|2024-08-15 23:41:30|49.2|48.9|49.25|48.95|49.26|48.96|49.2|48.9|9
1723765300000|2024-08-15 23:41:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|11
1723765310000|2024-08-15 23:41:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|6
1723765320000|2024-08-15 23:42:00|49.24|48.94|49.24|48.94|49.26|48.96|49.21|48.91|19
1723765330000|2024-08-15 23:42:10|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|5
1723765340000|2024-08-15 23:42:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723765350000|2024-08-15 23:42:30|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|11
1723765360000|2024-08-15 23:42:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723765370000|2024-08-15 23:42:50|49.24|48.94|49.23|48.93|49.26|48.96|49.22|48.92|12
1723765380000|2024-08-15 23:43:00|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|4
1723765390000|2024-08-15 23:43:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723765400000|2024-08-15 23:43:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765410000|2024-08-15 23:43:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723765420000|2024-08-15 23:43:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765430000|2024-08-15 23:43:50|49.19|48.89|49.18|48.88|49.24|48.94|49.18|48.88|10
1723765440000|2024-08-15 23:44:00|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|6
1723765450000|2024-08-15 23:44:10|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|14
1723765460000|2024-08-15 23:44:20|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|10
1723765470000|2024-08-15 23:44:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723765480000|2024-08-15 23:44:40|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|13
1723765490000|2024-08-15 23:44:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1723765500000|2024-08-15 23:45:00|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|8
1723765510000|2024-08-15 23:45:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|12
1723765520000|2024-08-15 23:45:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|10
1723765530000|2024-08-15 23:45:30|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|15
1723765540000|2024-08-15 23:45:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|8
1723765550000|2024-08-15 23:45:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|9
1723765560000|2024-08-15 23:46:00|49.14|48.84|49.14|48.84|49.16|48.86|49.13|48.83|10
1723765570000|2024-08-15 23:46:10|49.12|48.82|49.12|48.82|49.14|48.84|49.12|48.82|7
1723765580000|2024-08-15 23:46:20|49.14|48.84|49.14|48.84|49.15|48.85|49.12|48.82|6
1723765590000|2024-08-15 23:46:30|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|11
1723765610000|2024-08-15 23:46:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|7
1723765620000|2024-08-15 23:47:00|49.22|48.92|49.17|48.87|49.25|48.95|49.17|48.87|11
1723765630000|2024-08-15 23:47:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765640000|2024-08-15 23:47:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1723765650000|2024-08-15 23:47:30|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|5
1723765660000|2024-08-15 23:47:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765670000|2024-08-15 23:47:50|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723765680000|2024-08-15 23:48:00|49.19|48.89|49.24|48.94|49.25|48.95|49.19|48.89|8
1723765690000|2024-08-15 23:48:10|49.23|48.93|49.21|48.91|49.23|48.93|49.2|48.9|6
1723765720000|2024-08-15 23:48:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723765740000|2024-08-15 23:49:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723765750000|2024-08-15 23:49:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723765760000|2024-08-15 23:49:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723765770000|2024-08-15 23:49:30|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723765780000|2024-08-15 23:49:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723765790000|2024-08-15 23:49:50|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|8
1723765800000|2024-08-15 23:50:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|10
1723765810000|2024-08-15 23:50:10|49.16|48.86|49.15|48.85|49.16|48.86|49.13|48.83|14
1723765820000|2024-08-15 23:50:20|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|9
1723765830000|2024-08-15 23:50:30|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|17
1723765840000|2024-08-15 23:50:40|49.15|48.85|49.18|48.88|49.19|48.89|49.15|48.85|12
1723765850000|2024-08-15 23:50:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723765860000|2024-08-15 23:51:00|49.18|48.88|49.18|48.88|49.18|48.88|49.16|48.86|8
1723765870000|2024-08-15 23:51:10|49.19|48.89|49.19|48.89|49.24|48.94|49.19|48.89|10
1723765880000|2024-08-15 23:51:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723765890000|2024-08-15 23:51:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765900000|2024-08-15 23:51:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765910000|2024-08-15 23:51:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723765920000|2024-08-15 23:52:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723765930000|2024-08-15 23:52:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|5
1723765940000|2024-08-15 23:52:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|6
1723765950000|2024-08-15 23:52:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723765970000|2024-08-15 23:52:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723765980000|2024-08-15 23:53:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723765990000|2024-08-15 23:53:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1723766000000|2024-08-15 23:53:20|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1723766010000|2024-08-15 23:53:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723766020000|2024-08-15 23:53:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1723766030000|2024-08-15 23:53:50|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|7
1723766040000|2024-08-15 23:54:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|7
1723766050000|2024-08-15 23:54:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723766100000|2024-08-15 23:55:00|49.15|48.85|49.16|48.86|49.16|48.86|49.13|48.83|6
1723766110000|2024-08-15 23:55:10|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|5
1723766120000|2024-08-15 23:55:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723766130000|2024-08-15 23:55:30|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723766150000|2024-08-15 23:55:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1723766160000|2024-08-15 23:56:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|8
1723766170000|2024-08-15 23:56:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723766180000|2024-08-15 23:56:20|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|6
1723766190000|2024-08-15 23:56:30|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|10
1723766200000|2024-08-15 23:56:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723766210000|2024-08-15 23:56:50|49.14|48.84|49.09|48.79|49.15|48.85|49.09|48.79|8
1723766220000|2024-08-15 23:57:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723766240000|2024-08-15 23:57:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723766250000|2024-08-15 23:57:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723766280000|2024-08-15 23:58:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723766290000|2024-08-15 23:58:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1723766300000|2024-08-15 23:58:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723766310000|2024-08-15 23:58:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723766320000|2024-08-15 23:58:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723766350000|2024-08-15 23:59:10|49.08|48.78|49.06|48.76|49.08|48.78|49.05|48.75|7
1723766360000|2024-08-15 23:59:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723766370000|2024-08-15 23:59:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|5
1723766380000|2024-08-15 23:59:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723766390000|2024-08-15 23:59:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723742990000|2024-08-15 17:29:50|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|6
1723743000000|2024-08-15 17:30:00|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|9
1723743010000|2024-08-15 17:30:10|51.37|51.07|51.29|50.99|51.37|51.07|51.29|50.99|12
1723743020000|2024-08-15 17:30:20|51.3|51|51.3|51|51.31|51.01|51.29|50.99|9
1723743030000|2024-08-15 17:30:30|51.29|50.99|51.31|51.01|51.31|51.01|51.28|50.98|7
1723743040000|2024-08-15 17:30:40|51.3|51|51.29|50.99|51.33|51.03|51.29|50.99|9
1723743050000|2024-08-15 17:30:50|51.3|51|51.29|50.99|51.3|51|51.28|50.98|6
1723743060000|2024-08-15 17:31:00|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1723743070000|2024-08-15 17:31:10|51.27|50.97|51.28|50.98|51.28|50.98|51.25|50.95|13
1723743080000|2024-08-15 17:31:20|51.25|50.95|51.17|50.87|51.25|50.95|51.16|50.86|14
1723743090000|2024-08-15 17:31:30|51.16|50.86|51.15|50.85|51.17|50.87|51.13|50.83|8
1723743100000|2024-08-15 17:31:40|51.14|50.84|51.14|50.84|51.16|50.86|51.09|50.79|13
1723743110000|2024-08-15 17:31:50|51.15|50.85|51.17|50.87|51.17|50.87|51.14|50.84|11
1723743120000|2024-08-15 17:32:00|51.18|50.88|51.22|50.92|51.22|50.92|51.18|50.88|13
1723743130000|2024-08-15 17:32:10|51.21|50.91|51.22|50.92|51.22|50.92|51.19|50.89|9
1723743140000|2024-08-15 17:32:20|51.21|50.91|51.29|50.99|51.3|51|51.19|50.89|20
1723743150000|2024-08-15 17:32:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|10
1723743160000|2024-08-15 17:32:40|51.27|50.97|51.22|50.92|51.27|50.97|51.2|50.9|13
1723743170000|2024-08-15 17:32:50|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|13
1723743180000|2024-08-15 17:33:00|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|12
1723743190000|2024-08-15 17:33:10|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|12
1723743200000|2024-08-15 17:33:20|51.22|50.92|51.23|50.93|51.23|50.93|51.19|50.89|11
1723743210000|2024-08-15 17:33:30|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|6
1723743220000|2024-08-15 17:33:40|51.22|50.92|51.28|50.98|51.28|50.98|51.22|50.92|10
1723743230000|2024-08-15 17:33:50|51.29|50.99|51.29|50.99|51.31|51.01|51.28|50.98|13
1723743240000|2024-08-15 17:34:00|51.3|51|51.28|50.98|51.31|51.01|51.27|50.97|11
1723743250000|2024-08-15 17:34:10|51.27|50.97|51.21|50.91|51.27|50.97|51.21|50.91|7
1723743260000|2024-08-15 17:34:20|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|12
1723743270000|2024-08-15 17:34:30|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|6
1723743280000|2024-08-15 17:34:40|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|6
1723743290000|2024-08-15 17:34:50|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|9
1723743300000|2024-08-15 17:35:00|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|13
1723743310000|2024-08-15 17:35:10|51.19|50.89|51.21|50.91|51.22|50.92|51.19|50.89|9
1723743320000|2024-08-15 17:35:20|51.22|50.92|51.2|50.9|51.23|50.93|51.2|50.9|7
1723743330000|2024-08-15 17:35:30|51.21|50.91|51.22|50.92|51.23|50.93|51.2|50.9|6
1723743340000|2024-08-15 17:35:40|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|7
1723743350000|2024-08-15 17:35:50|51.25|50.95|51.3|51|51.3|51|51.25|50.95|11
1723743360000|2024-08-15 17:36:00|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|9
1723743370000|2024-08-15 17:36:10|51.28|50.98|51.32|51.02|51.32|51.02|51.28|50.98|9
1723743380000|2024-08-15 17:36:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|6
1723743390000|2024-08-15 17:36:30|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|9
1723743400000|2024-08-15 17:36:40|51.3|51|51.28|50.98|51.3|51|51.26|50.96|14
1723743410000|2024-08-15 17:36:50|51.29|50.99|51.29|50.99|51.29|50.99|51.27|50.97|12
1723743420000|2024-08-15 17:37:00|51.28|50.98|51.28|50.98|51.3|51|51.27|50.97|15
1723743430000|2024-08-15 17:37:10|51.27|50.97|51.26|50.96|51.29|50.99|51.25|50.95|13
1723743440000|2024-08-15 17:37:20|51.25|50.95|51.27|50.97|51.27|50.97|51.24|50.94|13
1723743450000|2024-08-15 17:37:30|51.28|50.98|51.26|50.96|51.28|50.98|51.26|50.96|7
1723743460000|2024-08-15 17:37:40|51.27|50.97|51.21|50.91|51.28|50.98|51.21|50.91|9
1723743470000|2024-08-15 17:37:50|51.22|50.92|51.26|50.96|51.27|50.97|51.22|50.92|9
1723743480000|2024-08-15 17:38:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1723743490000|2024-08-15 17:38:10|51.25|50.95|51.24|50.94|51.27|50.97|51.24|50.94|16
1723743500000|2024-08-15 17:38:20|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|12
1723743510000|2024-08-15 17:38:30|51.27|50.97|51.28|50.98|51.3|51|51.26|50.96|16
1723743520000|2024-08-15 17:38:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1723743530000|2024-08-15 17:38:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1723743540000|2024-08-15 17:39:00|51.29|50.99|51.31|51.01|51.32|51.02|51.29|50.99|14
1723743550000|2024-08-15 17:39:10|51.32|51.02|51.3|51|51.33|51.03|51.29|50.99|14
1723743560000|2024-08-15 17:39:20|51.31|51.01|51.32|51.02|51.34|51.04|51.3|51|15
1723743570000|2024-08-15 17:39:30|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|9
1723743580000|2024-08-15 17:39:40|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|10
1723743590000|2024-08-15 17:39:50|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1723743600000|2024-08-15 17:40:00|51.32|51.02|51.31|51.01|51.33|51.03|51.3|51|10
1723743610000|2024-08-15 17:40:10|51.3|51|51.3|51|51.31|51.01|51.29|50.99|5
1723743620000|2024-08-15 17:40:20|51.31|51.01|51.31|51.01|51.32|51.02|51.29|50.99|11
1723743630000|2024-08-15 17:40:30|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|11
1723743640000|2024-08-15 17:40:40|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|7
1723743650000|2024-08-15 17:40:50|51.3|51|51.3|51|51.3|51|51.29|50.99|7
1723743660000|2024-08-15 17:41:00|51.29|50.99|51.28|50.98|51.29|50.99|51.26|50.96|14
1723743670000|2024-08-15 17:41:10|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|8
1723743680000|2024-08-15 17:41:20|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|14
1723743690000|2024-08-15 17:41:30|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|6
1723743700000|2024-08-15 17:41:40|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|4
1723743710000|2024-08-15 17:41:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|8
1723743720000|2024-08-15 17:42:00|51.25|50.95|51.19|50.89|51.26|50.96|51.19|50.89|7
1723743730000|2024-08-15 17:42:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1723743740000|2024-08-15 17:42:20|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|12
1723743750000|2024-08-15 17:42:30|51.21|50.91|51.21|50.91|51.25|50.95|51.21|50.91|8
1723743760000|2024-08-15 17:42:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1723743770000|2024-08-15 17:42:50|51.18|50.88|51.2|50.9|51.2|50.9|51.18|50.88|6
1723743780000|2024-08-15 17:43:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1723743800000|2024-08-15 17:43:20|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|6
1723743810000|2024-08-15 17:43:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723743820000|2024-08-15 17:43:40|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1723743830000|2024-08-15 17:43:50|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|6
1723743840000|2024-08-15 17:44:00|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|9
1723743850000|2024-08-15 17:44:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1723743860000|2024-08-15 17:44:20|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1723743870000|2024-08-15 17:44:30|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|7
1723743880000|2024-08-15 17:44:40|51.16|50.86|51.17|50.87|51.17|50.87|51.15|50.85|10
1723743890000|2024-08-15 17:44:50|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|6
1723743900000|2024-08-15 17:45:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|13
1723743910000|2024-08-15 17:45:10|51.18|50.88|51.17|50.87|51.18|50.88|51.16|50.86|4
1723743920000|2024-08-15 17:45:20|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|6
1723743930000|2024-08-15 17:45:30|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|8
1723743940000|2024-08-15 17:45:40|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1723743950000|2024-08-15 17:45:50|51.18|50.88|51.15|50.85|51.18|50.88|51.13|50.83|8
1723743960000|2024-08-15 17:46:00|51.16|50.86|51.08|50.78|51.16|50.86|51.06|50.76|14
1723743970000|2024-08-15 17:46:10|51.09|50.79|51.04|50.74|51.1|50.8|51.03|50.73|12
1723743980000|2024-08-15 17:46:20|51.03|50.73|51.03|50.73|51.05|50.75|51|50.7|13
1723743990000|2024-08-15 17:46:30|51.02|50.72|51.05|50.75|51.06|50.76|50.99|50.69|17
1723744000000|2024-08-15 17:46:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|11
1723744010000|2024-08-15 17:46:50|51.05|50.75|51.07|50.77|51.08|50.78|51.05|50.75|15
1723744020000|2024-08-15 17:47:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|10
1723744030000|2024-08-15 17:47:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723744040000|2024-08-15 17:47:20|51.08|50.78|51.05|50.75|51.08|50.78|51.05|50.75|10
1723744050000|2024-08-15 17:47:30|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|6
1723744060000|2024-08-15 17:47:40|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|10
1723744070000|2024-08-15 17:47:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|6
1723744080000|2024-08-15 17:48:00|51.1|50.8|51.09|50.79|51.1|50.8|51.07|50.77|10
1723744090000|2024-08-15 17:48:10|51.1|50.8|51.07|50.77|51.1|50.8|51.07|50.77|6
1723744100000|2024-08-15 17:48:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1723744120000|2024-08-15 17:48:40|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|4
1723744130000|2024-08-15 17:48:50|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1723744140000|2024-08-15 17:49:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1723744150000|2024-08-15 17:49:10|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1723744160000|2024-08-15 17:49:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723744170000|2024-08-15 17:49:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1723744180000|2024-08-15 17:49:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744190000|2024-08-15 17:49:50|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1723744200000|2024-08-15 17:50:00|51.07|50.77|51.06|50.76|51.08|50.78|51.04|50.74|10
1723744210000|2024-08-15 17:50:10|51.05|50.75|51.01|50.71|51.06|50.76|51.01|50.71|12
1723744220000|2024-08-15 17:50:20|51|50.7|51|50.7|51.04|50.74|50.98|50.68|16
1723744230000|2024-08-15 17:50:30|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|7
1723744240000|2024-08-15 17:50:40|50.98|50.68|51.05|50.75|51.05|50.75|50.98|50.68|9
1723744250000|2024-08-15 17:50:50|51.04|50.74|51.07|50.77|51.08|50.78|51.04|50.74|12
1723744260000|2024-08-15 17:51:00|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|8
1723744270000|2024-08-15 17:51:10|51.07|50.77|51.06|50.76|51.07|50.77|51.04|50.74|15
1723744280000|2024-08-15 17:51:20|51.05|50.75|51|50.7|51.06|50.76|50.98|50.68|17
1723744290000|2024-08-15 17:51:30|51.01|50.71|50.99|50.69|51.01|50.71|50.98|50.68|15
1723744300000|2024-08-15 17:51:40|51|50.7|50.98|50.68|51|50.7|50.98|50.68|9
1723744310000|2024-08-15 17:51:50|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|10
1723744320000|2024-08-15 17:52:00|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|4
1723744330000|2024-08-15 17:52:10|50.97|50.67|51|50.7|51|50.7|50.96|50.66|8
1723744340000|2024-08-15 17:52:20|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1723744350000|2024-08-15 17:52:30|51.03|50.73|51.06|50.76|51.06|50.76|51.03|50.73|11
1723744360000|2024-08-15 17:52:40|51.05|50.75|51.05|50.75|51.07|50.77|51.05|50.75|10
1723744370000|2024-08-15 17:52:50|51.07|50.77|51.07|50.77|51.07|50.77|51.05|50.75|7
1723744380000|2024-08-15 17:53:00|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|4
1723744390000|2024-08-15 17:53:10|51.08|50.78|51.08|50.78|51.09|50.79|51.06|50.76|14
1723744410000|2024-08-15 17:53:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1723744420000|2024-08-15 17:53:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1723744430000|2024-08-15 17:53:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744440000|2024-08-15 17:54:00|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1723744450000|2024-08-15 17:54:10|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1723744460000|2024-08-15 17:54:20|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|4
1723744470000|2024-08-15 17:54:30|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|6
1723744480000|2024-08-15 17:54:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1723744490000|2024-08-15 17:54:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1723744500000|2024-08-15 17:55:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1723744520000|2024-08-15 17:55:20|51.09|50.79|51.07|50.77|51.09|50.79|51.06|50.76|9
1723744530000|2024-08-15 17:55:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1723744540000|2024-08-15 17:55:40|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1723744550000|2024-08-15 17:55:50|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1723744560000|2024-08-15 17:56:00|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1723744570000|2024-08-15 17:56:10|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|2
1723744580000|2024-08-15 17:56:20|51.13|50.83|51.15|50.85|51.16|50.86|51.13|50.83|11
1723744590000|2024-08-15 17:56:30|51.14|50.84|51.09|50.79|51.14|50.84|51.07|50.77|8
1723744600000|2024-08-15 17:56:40|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|5
1723744610000|2024-08-15 17:56:50|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1723744620000|2024-08-15 17:57:00|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|7
1723744630000|2024-08-15 17:57:10|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1723744640000|2024-08-15 17:57:20|51.07|50.77|50.99|50.69|51.07|50.77|50.99|50.69|11
1723744650000|2024-08-15 17:57:30|50.98|50.68|50.97|50.67|51|50.7|50.96|50.66|16
1723744660000|2024-08-15 17:57:40|50.96|50.66|50.98|50.68|50.98|50.68|50.95|50.65|15
1723744670000|2024-08-15 17:57:50|50.99|50.69|51.06|50.76|51.06|50.76|50.99|50.69|12
1723744680000|2024-08-15 17:58:00|51.07|50.77|51.06|50.76|51.07|50.77|51.04|50.74|6
1723744690000|2024-08-15 17:58:10|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|9
1723744700000|2024-08-15 17:58:20|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|8
1723744710000|2024-08-15 17:58:30|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|8
1723744720000|2024-08-15 17:58:40|51.07|50.77|50.99|50.69|51.07|50.77|50.99|50.69|16
1723744730000|2024-08-15 17:58:50|50.98|50.68|50.97|50.67|50.98|50.68|50.93|50.63|19
1723744740000|2024-08-15 17:59:00|50.96|50.66|50.94|50.64|50.99|50.69|50.94|50.64|18
1723744750000|2024-08-15 17:59:10|50.92|50.62|50.87|50.57|50.96|50.66|50.87|50.57|23
1723744760000|2024-08-15 17:59:20|50.88|50.58|50.88|50.58|50.91|50.61|50.88|50.58|21
1723744770000|2024-08-15 17:59:30|50.87|50.57|50.97|50.67|50.97|50.67|50.86|50.56|16
1723744780000|2024-08-15 17:59:40|50.96|50.66|50.96|50.66|50.97|50.67|50.94|50.64|14
1723744790000|2024-08-15 17:59:50|50.95|50.65|50.9|50.6|50.95|50.65|50.88|50.58|16
1723744800000|2024-08-15 18:00:00|50.89|50.59|50.79|50.49|50.9|50.6|50.79|50.49|16
1723744810000|2024-08-15 18:00:10|50.81|50.51|50.76|50.46|50.82|50.52|50.75|50.45|19
1723744820000|2024-08-15 18:00:20|50.74|50.44|50.72|50.42|50.76|50.46|50.71|50.41|17
1723744830000|2024-08-15 18:00:30|50.7|50.4|50.57|50.27|50.72|50.42|50.56|50.26|18
1723744840000|2024-08-15 18:00:40|50.56|50.26|50.47|50.17|50.59|50.29|50.47|50.17|17
1723744850000|2024-08-15 18:00:50|50.48|50.18|50.56|50.26|50.57|50.27|50.47|50.17|18
1723744860000|2024-08-15 18:01:00|50.57|50.27|50.55|50.25|50.57|50.27|50.49|50.19|23
1723744870000|2024-08-15 18:01:10|50.57|50.27|50.52|50.22|50.58|50.28|50.51|50.21|22
1723744880000|2024-08-15 18:01:20|50.51|50.21|50.43|50.13|50.51|50.21|50.4|50.1|20
1723744890000|2024-08-15 18:01:30|50.44|50.14|50.43|50.13|50.48|50.18|50.42|50.12|22
1723744900000|2024-08-15 18:01:40|50.41|50.11|50.33|50.03|50.42|50.12|50.3|50|17
1723744910000|2024-08-15 18:01:50|50.34|50.04|50.35|50.05|50.39|50.09|50.34|50.04|14
1723744920000|2024-08-15 18:02:00|50.33|50.03|50.36|50.06|50.38|50.08|50.33|50.03|24
1723744930000|2024-08-15 18:02:10|50.35|50.05|50.2|49.9|50.37|50.07|50.19|49.89|17
1723744940000|2024-08-15 18:02:20|50.24|49.94|50.26|49.96|50.26|49.96|50.2|49.9|24
1723744950000|2024-08-15 18:02:30|50.25|49.95|50.19|49.89|50.3|50|50.19|49.89|28
1723744960000|2024-08-15 18:02:40|50.18|49.88|50.13|49.83|50.18|49.88|50.13|49.83|29
1723744970000|2024-08-15 18:02:50|50.12|49.82|50.12|49.82|50.12|49.82|50|49.7|25
1723744980000|2024-08-15 18:03:00|50.13|49.83|50.16|49.86|50.19|49.89|50.12|49.82|25
1723744990000|2024-08-15 18:03:10|50.17|49.87|50.1|49.8|50.17|49.87|50.09|49.79|20
1723745000000|2024-08-15 18:03:20|50.09|49.79|49.91|49.61|50.11|49.81|49.89|49.59|27
1723745010000|2024-08-15 18:03:30|49.87|49.57|49.93|49.63|49.94|49.64|49.85|49.55|27
1723745020000|2024-08-15 18:03:40|49.94|49.64|49.97|49.67|49.97|49.67|49.91|49.61|26
1723745030000|2024-08-15 18:03:50|49.98|49.68|50.12|49.82|50.13|49.83|49.98|49.68|28
1723745040000|2024-08-15 18:04:00|50.13|49.83|50.17|49.87|50.21|49.91|50.13|49.83|26
1723745050000|2024-08-15 18:04:10|50.18|49.88|50.08|49.78|50.18|49.88|50.05|49.75|23
1723745060000|2024-08-15 18:04:20|50.09|49.79|50.21|49.91|50.21|49.91|50.09|49.79|29
1723745070000|2024-08-15 18:04:30|50.23|49.93|50.24|49.94|50.24|49.94|50.19|49.89|26
1723745080000|2024-08-15 18:04:40|50.25|49.95|50.26|49.96|50.27|49.97|50.22|49.92|25
1723745090000|2024-08-15 18:04:50|50.28|49.98|50.3|50|50.3|50|50.23|49.93|20
1723745100000|2024-08-15 18:05:00|50.31|50.01|50.21|49.91|50.31|50.01|50.19|49.89|25
1723745110000|2024-08-15 18:05:10|50.2|49.9|50.17|49.87|50.22|49.92|50.17|49.87|22
1723745120000|2024-08-15 18:05:20|50.18|49.88|50.29|49.99|50.29|49.99|50.18|49.88|20
1723745130000|2024-08-15 18:05:30|50.28|49.98|50.21|49.91|50.28|49.98|50.18|49.88|21
1723745140000|2024-08-15 18:05:40|50.22|49.92|50.29|49.99|50.29|49.99|50.22|49.92|21
1723745150000|2024-08-15 18:05:50|50.3|50|50.29|49.99|50.36|50.06|50.28|49.98|19
1723745160000|2024-08-15 18:06:00|50.3|50|50.25|49.95|50.3|50|50.24|49.94|20
1723745170000|2024-08-15 18:06:10|50.26|49.96|50.29|49.99|50.3|50|50.24|49.94|18
1723745180000|2024-08-15 18:06:20|50.3|50|50.21|49.91|50.3|50|50.21|49.91|19
1723745190000|2024-08-15 18:06:30|50.22|49.92|50.19|49.89|50.25|49.95|50.18|49.88|24
1723745200000|2024-08-15 18:06:40|50.18|49.88|50.18|49.88|50.19|49.89|50.14|49.84|16
1723745210000|2024-08-15 18:06:50|50.19|49.89|50.17|49.87|50.19|49.89|50.15|49.85|14
1723745220000|2024-08-15 18:07:00|50.16|49.86|50.24|49.94|50.24|49.94|50.16|49.86|18
1723745230000|2024-08-15 18:07:10|50.21|49.91|50.16|49.86|50.21|49.91|50.12|49.82|20
1723745240000|2024-08-15 18:07:20|50.12|49.82|50.2|49.9|50.21|49.91|50.12|49.82|21
1723745250000|2024-08-15 18:07:30|50.19|49.89|50.15|49.85|50.21|49.91|50.15|49.85|20
1723745260000|2024-08-15 18:07:40|50.16|49.86|50.18|49.88|50.19|49.89|50.14|49.84|14
1723745270000|2024-08-15 18:07:50|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|11
1723745280000|2024-08-15 18:08:00|50.16|49.86|50.16|49.86|50.19|49.89|50.15|49.85|10
1723745290000|2024-08-15 18:08:10|50.15|49.85|50.15|49.85|50.15|49.85|50.11|49.81|20
1723745300000|2024-08-15 18:08:20|50.14|49.84|50.14|49.84|50.15|49.85|50.08|49.78|16
1723745310000|2024-08-15 18:08:30|50.11|49.81|50.15|49.85|50.15|49.85|50.11|49.81|12
1723745320000|2024-08-15 18:08:40|50.14|49.84|50.2|49.9|50.2|49.9|50.14|49.84|8
1723745330000|2024-08-15 18:08:50|50.21|49.91|50.25|49.95|50.27|49.97|50.21|49.91|16
1723745340000|2024-08-15 18:09:00|50.26|49.96|50.18|49.88|50.26|49.96|50.15|49.85|14
1723745350000|2024-08-15 18:09:10|50.17|49.87|50.17|49.87|50.18|49.88|50.15|49.85|9
1723745360000|2024-08-15 18:09:20|50.18|49.88|50.17|49.87|50.2|49.9|50.14|49.84|15
1723745370000|2024-08-15 18:09:30|50.16|49.86|50.21|49.91|50.22|49.92|50.14|49.84|13
1723745380000|2024-08-15 18:09:40|50.22|49.92|50.21|49.91|50.26|49.96|50.21|49.91|19
1723745390000|2024-08-15 18:09:50|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|27
1723745400000|2024-08-15 18:10:00|50.26|49.96|50.17|49.87|50.26|49.96|50.17|49.87|11
1723745410000|2024-08-15 18:10:10|50.18|49.88|50.14|49.84|50.18|49.88|50.13|49.83|15
1723745420000|2024-08-15 18:10:20|50.15|49.85|50.24|49.94|50.24|49.94|50.15|49.85|15
1723745430000|2024-08-15 18:10:30|50.22|49.92|50.25|49.95|50.26|49.96|50.19|49.89|28
1723745440000|2024-08-15 18:10:40|50.23|49.93|50.18|49.88|50.25|49.95|50.18|49.88|15
1723745450000|2024-08-15 18:10:50|50.19|49.89|50.16|49.86|50.19|49.89|50.15|49.85|14
1723745460000|2024-08-15 18:11:00|50.15|49.85|50.1|49.8|50.16|49.86|50.1|49.8|13
1723745470000|2024-08-15 18:11:10|50.09|49.79|50.06|49.76|50.11|49.81|50.05|49.75|21
1723745480000|2024-08-15 18:11:20|50.05|49.75|50.13|49.83|50.14|49.84|50.05|49.75|18
1723745490000|2024-08-15 18:11:30|50.12|49.82|50.06|49.76|50.13|49.83|50.05|49.75|12
1723745500000|2024-08-15 18:11:40|50.05|49.75|50.09|49.79|50.1|49.8|50.05|49.75|16
1723745510000|2024-08-15 18:11:50|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|21
1723745520000|2024-08-15 18:12:00|50.15|49.85|50.08|49.78|50.15|49.85|50.08|49.78|18
1723745530000|2024-08-15 18:12:10|50.09|49.79|50.06|49.76|50.09|49.79|50.04|49.74|14
1723745540000|2024-08-15 18:12:20|50.04|49.74|49.96|49.66|50.04|49.74|49.96|49.66|10
1723745550000|2024-08-15 18:12:30|49.97|49.67|49.94|49.64|49.98|49.68|49.93|49.63|20
1723745560000|2024-08-15 18:12:40|49.93|49.63|49.91|49.61|49.93|49.63|49.88|49.58|11
1723745570000|2024-08-15 18:12:50|49.9|49.6|49.96|49.66|49.96|49.66|49.9|49.6|19
1723745580000|2024-08-15 18:13:00|49.95|49.65|50.07|49.77|50.08|49.78|49.95|49.65|24
1723745590000|2024-08-15 18:13:10|50.06|49.76|50.06|49.76|50.06|49.76|49.98|49.68|21
1723745600000|2024-08-15 18:13:20|50.05|49.75|50.06|49.76|50.08|49.78|50.04|49.74|12
1723745610000|2024-08-15 18:13:30|50.05|49.75|50.15|49.85|50.15|49.85|50.05|49.75|19
1723745620000|2024-08-15 18:13:40|50.13|49.83|50.15|49.85|50.15|49.85|50.1|49.8|19
1723745630000|2024-08-15 18:13:50|50.14|49.84|50.08|49.78|50.14|49.84|50.08|49.78|15
1723745640000|2024-08-15 18:14:00|50.09|49.79|50.08|49.78|50.13|49.83|50.06|49.76|17
1723745650000|2024-08-15 18:14:10|50.07|49.77|50.08|49.78|50.08|49.78|50.03|49.73|12
1723745660000|2024-08-15 18:14:20|50.09|49.79|50.05|49.75|50.11|49.81|50.04|49.74|17
1723745670000|2024-08-15 18:14:30|50.06|49.76|49.97|49.67|50.06|49.76|49.97|49.67|12
1723745680000|2024-08-15 18:14:40|49.98|49.68|50.04|49.74|50.05|49.75|49.98|49.68|17
1723745690000|2024-08-15 18:14:50|50.02|49.72|49.97|49.67|50.02|49.72|49.97|49.67|13
1723745700000|2024-08-15 18:15:00|49.96|49.66|50.05|49.75|50.05|49.75|49.95|49.65|15
1723745710000|2024-08-15 18:15:10|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|16
1723745720000|2024-08-15 18:15:20|50.08|49.78|50.04|49.74|50.09|49.79|50.04|49.74|13
1723745730000|2024-08-15 18:15:30|50.03|49.73|49.96|49.66|50.04|49.74|49.95|49.65|20
1723745740000|2024-08-15 18:15:40|49.97|49.67|50.03|49.73|50.04|49.74|49.97|49.67|17
1723745750000|2024-08-15 18:15:50|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|8
1723745760000|2024-08-15 18:16:00|50|49.7|49.97|49.67|50.02|49.72|49.93|49.63|19
1723745770000|2024-08-15 18:16:10|49.96|49.66|49.95|49.65|49.96|49.66|49.93|49.63|14
1723745780000|2024-08-15 18:16:20|49.94|49.64|49.87|49.57|49.95|49.65|49.87|49.57|15
1723745790000|2024-08-15 18:16:30|49.88|49.58|49.9|49.6|49.93|49.63|49.87|49.57|18
1723745800000|2024-08-15 18:16:40|49.88|49.58|49.92|49.62|49.94|49.64|49.87|49.57|20
1723745810000|2024-08-15 18:16:50|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|17
1723745820000|2024-08-15 18:17:00|49.97|49.67|49.9|49.6|49.99|49.69|49.89|49.59|17
1723745830000|2024-08-15 18:17:10|49.89|49.59|49.83|49.53|49.9|49.6|49.83|49.53|12
1723745840000|2024-08-15 18:17:20|49.84|49.54|49.82|49.52|49.85|49.55|49.82|49.52|18
1723745850000|2024-08-15 18:17:30|49.8|49.5|49.91|49.61|49.92|49.62|49.8|49.5|23
1723745860000|2024-08-15 18:17:40|49.95|49.65|49.94|49.64|49.95|49.65|49.87|49.57|19
1723745870000|2024-08-15 18:17:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|10
1723745880000|2024-08-15 18:18:00|49.95|49.65|49.98|49.68|49.99|49.69|49.94|49.64|16
1723745890000|2024-08-15 18:18:10|49.99|49.69|49.98|49.68|49.99|49.69|49.95|49.65|7
1723745900000|2024-08-15 18:18:20|49.97|49.67|49.96|49.66|49.97|49.67|49.93|49.63|15
1723745910000|2024-08-15 18:18:30|49.97|49.67|49.92|49.62|49.97|49.67|49.92|49.62|11
1723745920000|2024-08-15 18:18:40|49.91|49.61|49.9|49.6|49.94|49.64|49.86|49.56|15
1723745930000|2024-08-15 18:18:50|49.93|49.63|49.9|49.6|49.95|49.65|49.9|49.6|21
1723745940000|2024-08-15 18:19:00|49.91|49.61|49.95|49.65|49.97|49.67|49.9|49.6|17
1723745950000|2024-08-15 18:19:10|49.94|49.64|49.9|49.6|49.94|49.64|49.87|49.57|17
1723745960000|2024-08-15 18:19:20|49.93|49.63|49.88|49.58|49.95|49.65|49.88|49.58|12
1723745970000|2024-08-15 18:19:30|49.87|49.57|49.95|49.65|49.95|49.65|49.87|49.57|15
1723745980000|2024-08-15 18:19:40|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|12
1723745990000|2024-08-15 18:19:50|50|49.7|49.96|49.66|50|49.7|49.96|49.66|9
1723746000000|2024-08-15 18:20:00|49.95|49.65|49.97|49.67|49.98|49.68|49.94|49.64|17
1723746010000|2024-08-15 18:20:10|49.96|49.66|50|49.7|50|49.7|49.96|49.66|9
1723746020000|2024-08-15 18:20:20|49.99|49.69|50.04|49.74|50.06|49.76|49.98|49.68|16
1723746030000|2024-08-15 18:20:30|50.05|49.75|50.09|49.79|50.09|49.79|50.04|49.74|16
1723746040000|2024-08-15 18:20:40|50.08|49.78|50.05|49.75|50.09|49.79|50.04|49.74|14
1723746050000|2024-08-15 18:20:50|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|11
1723746060000|2024-08-15 18:21:00|50.04|49.74|50.05|49.75|50.05|49.75|50|49.7|16
1723746070000|2024-08-15 18:21:10|50.06|49.76|50.06|49.76|50.1|49.8|50.06|49.76|17
1723746080000|2024-08-15 18:21:20|50.05|49.75|50.06|49.76|50.07|49.77|50.03|49.73|15
1723746090000|2024-08-15 18:21:30|50.07|49.77|50.07|49.77|50.08|49.78|50.04|49.74|11
1723746100000|2024-08-15 18:21:40|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1723746110000|2024-08-15 18:21:50|50.1|49.8|50.04|49.74|50.1|49.8|50.04|49.74|11
1723746120000|2024-08-15 18:22:00|50.05|49.75|49.98|49.68|50.05|49.75|49.98|49.68|22
1723746130000|2024-08-15 18:22:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|15
1723746140000|2024-08-15 18:22:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|7
1723746150000|2024-08-15 18:22:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723746160000|2024-08-15 18:22:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723746170000|2024-08-15 18:22:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1723746180000|2024-08-15 18:23:00|49.92|49.62|49.95|49.65|49.95|49.65|49.88|49.58|14
1723746190000|2024-08-15 18:23:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|7
1723746200000|2024-08-15 18:23:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723746210000|2024-08-15 18:23:30|49.92|49.62|49.9|49.6|49.93|49.63|49.9|49.6|8
1723746220000|2024-08-15 18:23:40|49.89|49.59|49.93|49.63|49.93|49.63|49.88|49.58|15
1723746230000|2024-08-15 18:23:50|49.94|49.64|49.98|49.68|50.01|49.71|49.93|49.63|15
1723746240000|2024-08-15 18:24:00|49.99|49.69|50.04|49.74|50.05|49.75|49.99|49.69|12
1723746250000|2024-08-15 18:24:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|8
1723746260000|2024-08-15 18:24:20|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|6
1723746270000|2024-08-15 18:24:30|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|10
1723746280000|2024-08-15 18:24:40|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|9
1723746290000|2024-08-15 18:24:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723746300000|2024-08-15 18:25:00|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|8
1723746310000|2024-08-15 18:25:10|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|9
1723746320000|2024-08-15 18:25:20|50.06|49.76|50.03|49.73|50.06|49.76|50|49.7|15
1723746330000|2024-08-15 18:25:30|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|11
1723746340000|2024-08-15 18:25:40|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|11
1723746350000|2024-08-15 18:25:50|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|7
1723746360000|2024-08-15 18:26:00|50.05|49.75|50.04|49.74|50.05|49.75|50.02|49.72|10
1723746370000|2024-08-15 18:26:10|50.05|49.75|50.07|49.77|50.08|49.78|50.04|49.74|9
1723746380000|2024-08-15 18:26:20|50.08|49.78|50.14|49.84|50.15|49.85|50.08|49.78|11
1723746390000|2024-08-15 18:26:30|50.13|49.83|50.09|49.79|50.14|49.84|50.09|49.79|8
1723746400000|2024-08-15 18:26:40|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|7
1723746410000|2024-08-15 18:26:50|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1723746420000|2024-08-15 18:27:00|50.15|49.85|50.17|49.87|50.18|49.88|50.14|49.84|9
1723746430000|2024-08-15 18:27:10|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|9
1723746440000|2024-08-15 18:27:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|7
1723746450000|2024-08-15 18:27:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|8
1723746460000|2024-08-15 18:27:40|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|7
1723746470000|2024-08-15 18:27:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723746480000|2024-08-15 18:28:00|50.26|49.96|50.26|49.96|50.28|49.98|50.26|49.96|7
1723746490000|2024-08-15 18:28:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723746500000|2024-08-15 18:28:20|50.24|49.94|50.25|49.95|50.25|49.95|50.22|49.92|6
1723746520000|2024-08-15 18:28:40|50.24|49.94|50.25|49.95|50.25|49.95|50.19|49.89|9
1723746530000|2024-08-15 18:28:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723746540000|2024-08-15 18:29:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723746550000|2024-08-15 18:29:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723746560000|2024-08-15 18:29:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|5
1723746570000|2024-08-15 18:29:30|50.28|49.98|50.27|49.97|50.28|49.98|50.26|49.96|4
1723746580000|2024-08-15 18:29:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723746590000|2024-08-15 18:29:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723746600000|2024-08-15 18:30:00|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|7
1723746610000|2024-08-15 18:30:10|50.23|49.93|50.19|49.89|50.24|49.94|50.19|49.89|5
1723746620000|2024-08-15 18:30:20|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|8
1723746630000|2024-08-15 18:30:30|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|8
1723746640000|2024-08-15 18:30:40|50.26|49.96|50.24|49.94|50.27|49.97|50.24|49.94|5
1723746650000|2024-08-15 18:30:50|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|5
1723746660000|2024-08-15 18:31:00|50.24|49.94|50.19|49.89|50.25|49.95|50.19|49.89|14
1723746670000|2024-08-15 18:31:10|50.18|49.88|50.24|49.94|50.24|49.94|50.18|49.88|9
1723746680000|2024-08-15 18:31:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723746690000|2024-08-15 18:31:30|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723746700000|2024-08-15 18:31:40|50.25|49.95|50.25|49.95|50.26|49.96|50.23|49.93|11
1723746710000|2024-08-15 18:31:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723746720000|2024-08-15 18:32:00|50.25|49.95|50.23|49.93|50.25|49.95|50.21|49.91|12
1723746730000|2024-08-15 18:32:10|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|5
1723746740000|2024-08-15 18:32:20|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|5
1723746750000|2024-08-15 18:32:30|50.18|49.88|50.13|49.83|50.19|49.89|50.13|49.83|8
1723746760000|2024-08-15 18:32:40|50.12|49.82|50.05|49.75|50.12|49.82|50.04|49.74|14
1723746770000|2024-08-15 18:32:50|50.07|49.77|50|49.7|50.07|49.77|50|49.7|17
1723746780000|2024-08-15 18:33:00|49.99|49.69|50.04|49.74|50.04|49.74|49.97|49.67|15
1723746790000|2024-08-15 18:33:10|50.05|49.75|50.05|49.75|50.07|49.77|50.04|49.74|9
1723746800000|2024-08-15 18:33:20|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|8
1723746810000|2024-08-15 18:33:30|50.08|49.78|50.07|49.77|50.08|49.78|50.05|49.75|6
1723746820000|2024-08-15 18:33:40|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|7
1723746830000|2024-08-15 18:33:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723746840000|2024-08-15 18:34:00|50.07|49.77|50.13|49.83|50.13|49.83|50.06|49.76|8
1723746850000|2024-08-15 18:34:10|50.14|49.84|50.14|49.84|50.17|49.87|50.13|49.83|9
1723746860000|2024-08-15 18:34:20|50.13|49.83|50.07|49.77|50.13|49.83|50.07|49.77|9
1723746870000|2024-08-15 18:34:30|50.08|49.78|50.14|49.84|50.14|49.84|50.07|49.77|17
1723746880000|2024-08-15 18:34:40|50.13|49.83|50.1|49.8|50.13|49.83|50.08|49.78|12
1723746890000|2024-08-15 18:34:50|50.12|49.82|50.08|49.78|50.12|49.82|50.06|49.76|13
1723746900000|2024-08-15 18:35:00|50.09|49.79|50.1|49.8|50.11|49.81|50.06|49.76|13
1723746910000|2024-08-15 18:35:10|50.12|49.82|50.13|49.83|50.13|49.83|50.08|49.78|15
1723746920000|2024-08-15 18:35:20|50.12|49.82|50.12|49.82|50.13|49.83|50.09|49.79|21
1723746930000|2024-08-15 18:35:30|50.13|49.83|50.15|49.85|50.15|49.85|50.12|49.82|8
1723746940000|2024-08-15 18:35:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1723746950000|2024-08-15 18:35:50|50.12|49.82|50.09|49.79|50.13|49.83|50.09|49.79|8
1723746960000|2024-08-15 18:36:00|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|9
1723746970000|2024-08-15 18:36:10|50.12|49.82|50.08|49.78|50.12|49.82|50.08|49.78|13
1723746980000|2024-08-15 18:36:20|50.09|49.79|50.1|49.8|50.13|49.83|50.08|49.78|11
1723746990000|2024-08-15 18:36:30|50.09|49.79|50.12|49.82|50.13|49.83|50.07|49.77|13
1723747000000|2024-08-15 18:36:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|8
1723747010000|2024-08-15 18:36:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1723747020000|2024-08-15 18:37:00|50.13|49.83|50.13|49.83|50.15|49.85|50.13|49.83|5
1723747030000|2024-08-15 18:37:10|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|6
1723747040000|2024-08-15 18:37:20|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|7
1723747050000|2024-08-15 18:37:30|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|9
1723747060000|2024-08-15 18:37:40|50.12|49.82|50.12|49.82|50.12|49.82|50.09|49.79|10
1723747070000|2024-08-15 18:37:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|6
1723747080000|2024-08-15 18:38:00|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|6
1723747090000|2024-08-15 18:38:10|50.12|49.82|50.12|49.82|50.12|49.82|50.09|49.79|7
1723747100000|2024-08-15 18:38:20|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1723747120000|2024-08-15 18:38:40|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|5
1723747130000|2024-08-15 18:38:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723747140000|2024-08-15 18:39:00|50.16|49.86|50.14|49.84|50.16|49.86|50.12|49.82|8
1723747150000|2024-08-15 18:39:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|7
1723747160000|2024-08-15 18:39:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723747170000|2024-08-15 18:39:30|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|7
1723747180000|2024-08-15 18:39:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|8
1723747190000|2024-08-15 18:39:50|50.22|49.92|50.18|49.88|50.23|49.93|50.18|49.88|6
1723747200000|2024-08-15 18:40:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723747210000|2024-08-15 18:40:10|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|9
1723747220000|2024-08-15 18:40:20|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|5
1723747230000|2024-08-15 18:40:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1723747240000|2024-08-15 18:40:40|50.18|49.88|50.16|49.86|50.19|49.89|50.16|49.86|5
1723747250000|2024-08-15 18:40:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|12
1723747260000|2024-08-15 18:41:00|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|6
1723747270000|2024-08-15 18:41:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|6
1723747280000|2024-08-15 18:41:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1723747290000|2024-08-15 18:41:30|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|5
1723747300000|2024-08-15 18:41:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|13
1723747310000|2024-08-15 18:41:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723747320000|2024-08-15 18:42:00|50.18|49.88|50.2|49.9|50.2|49.9|50.17|49.87|7
1723747340000|2024-08-15 18:42:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723747350000|2024-08-15 18:42:30|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|17
1723747360000|2024-08-15 18:42:40|50.24|49.94|50.28|49.98|50.29|49.99|50.24|49.94|16
1723747370000|2024-08-15 18:42:50|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|8
1723747380000|2024-08-15 18:43:00|50.27|49.97|50.3|50|50.31|50.01|50.26|49.96|9
1723747390000|2024-08-15 18:43:10|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|3
1723747400000|2024-08-15 18:43:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|8
1723747410000|2024-08-15 18:43:30|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|10
1723747420000|2024-08-15 18:43:40|50.33|50.03|50.35|50.05|50.36|50.06|50.33|50.03|11
1723747430000|2024-08-15 18:43:50|50.36|50.06|50.35|50.05|50.36|50.06|50.33|50.03|19
1723747440000|2024-08-15 18:44:00|50.34|50.04|50.36|50.06|50.37|50.07|50.34|50.04|20
1723747450000|2024-08-15 18:44:10|50.37|50.07|50.43|50.13|50.45|50.15|50.36|50.06|14
1723747460000|2024-08-15 18:44:20|50.44|50.14|50.48|50.18|50.48|50.18|50.43|50.13|18
1723747470000|2024-08-15 18:44:30|50.49|50.19|50.5|50.2|50.5|50.2|50.47|50.17|8
1723747480000|2024-08-15 18:44:40|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|11
1723747490000|2024-08-15 18:44:50|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1723747500000|2024-08-15 18:45:00|50.46|50.16|50.45|50.15|50.48|50.18|50.45|50.15|16
1723747510000|2024-08-15 18:45:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|15
1723747520000|2024-08-15 18:45:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723747530000|2024-08-15 18:45:30|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|10
1723747540000|2024-08-15 18:45:40|50.45|50.15|50.46|50.16|50.47|50.17|50.43|50.13|10
1723747550000|2024-08-15 18:45:50|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|8
1723747560000|2024-08-15 18:46:00|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|10
1723747570000|2024-08-15 18:46:10|50.45|50.15|50.43|50.13|50.45|50.15|50.42|50.12|6
1723747580000|2024-08-15 18:46:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723747590000|2024-08-15 18:46:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|11
1723747600000|2024-08-15 18:46:40|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|10
1723747610000|2024-08-15 18:46:50|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|11
1723747620000|2024-08-15 18:47:00|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|10
1723747630000|2024-08-15 18:47:10|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|11
1723747640000|2024-08-15 18:47:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1723747650000|2024-08-15 18:47:30|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|7
1723747660000|2024-08-15 18:47:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1723747670000|2024-08-15 18:47:50|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|4
1723747680000|2024-08-15 18:48:00|50.44|50.14|50.39|50.09|50.44|50.14|50.38|50.08|6
1723747690000|2024-08-15 18:48:10|50.38|50.08|50.44|50.14|50.44|50.14|50.38|50.08|10
1723747700000|2024-08-15 18:48:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|8
1723747710000|2024-08-15 18:48:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|12
1723747720000|2024-08-15 18:48:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723747730000|2024-08-15 18:48:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723747740000|2024-08-15 18:49:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|4
1723747750000|2024-08-15 18:49:10|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723747760000|2024-08-15 18:49:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1723747770000|2024-08-15 18:49:30|50.45|50.15|50.43|50.13|50.46|50.16|50.42|50.12|5
1723747780000|2024-08-15 18:49:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723747790000|2024-08-15 18:49:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723747800000|2024-08-15 18:50:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1723747810000|2024-08-15 18:50:10|50.43|50.13|50.35|50.05|50.43|50.13|50.33|50.03|14
1723747820000|2024-08-15 18:50:20|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|13
1723747830000|2024-08-15 18:50:30|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723747840000|2024-08-15 18:50:40|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|5
1723747850000|2024-08-15 18:50:50|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|13
1723747860000|2024-08-15 18:51:00|50.34|50.04|50.28|49.98|50.35|50.05|50.28|49.98|12
1723747870000|2024-08-15 18:51:10|50.29|49.99|50.29|49.99|50.34|50.04|50.29|49.99|20
1723747880000|2024-08-15 18:51:20|50.3|50|50.29|49.99|50.32|50.02|50.29|49.99|7
1723747890000|2024-08-15 18:51:30|50.31|50.01|50.35|50.05|50.35|50.05|50.31|50.01|15
1723747900000|2024-08-15 18:51:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|12
1723747910000|2024-08-15 18:51:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|8
1723747920000|2024-08-15 18:52:00|50.35|50.05|50.37|50.07|50.38|50.08|50.35|50.05|14
1723747930000|2024-08-15 18:52:10|50.36|50.06|50.34|50.04|50.36|50.06|50.33|50.03|10
1723747940000|2024-08-15 18:52:20|50.33|50.03|50.35|50.05|50.36|50.06|50.33|50.03|11
1723747950000|2024-08-15 18:52:30|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|5
1723747960000|2024-08-15 18:52:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723747970000|2024-08-15 18:52:50|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|8
1723747980000|2024-08-15 18:53:00|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|11
1723747990000|2024-08-15 18:53:10|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|12
1723748000000|2024-08-15 18:53:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1723748010000|2024-08-15 18:53:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1723748020000|2024-08-15 18:53:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723748030000|2024-08-15 18:53:50|50.47|50.17|50.37|50.07|50.47|50.17|50.37|50.07|5
1723748040000|2024-08-15 18:54:00|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|6
1723748050000|2024-08-15 18:54:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723748060000|2024-08-15 18:54:20|50.4|50.1|50.44|50.14|50.44|50.14|50.39|50.09|8
1723748070000|2024-08-15 18:54:30|50.45|50.15|50.47|50.17|50.47|50.17|50.43|50.13|12
1723748080000|2024-08-15 18:54:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|10
1723748090000|2024-08-15 18:54:50|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|17
1723748100000|2024-08-15 18:55:00|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|13
1723748110000|2024-08-15 18:55:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1723748120000|2024-08-15 18:55:20|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|9
1723748130000|2024-08-15 18:55:30|50.49|50.19|50.54|50.24|50.54|50.24|50.49|50.19|7
1723748140000|2024-08-15 18:55:40|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|7
1723748150000|2024-08-15 18:55:50|50.54|50.24|50.54|50.24|50.56|50.26|50.53|50.23|9
1723748160000|2024-08-15 18:56:00|50.55|50.25|50.56|50.26|50.56|50.26|50.53|50.23|17
1723748170000|2024-08-15 18:56:10|50.54|50.24|50.55|50.25|50.56|50.26|50.53|50.23|11
1723748180000|2024-08-15 18:56:20|50.54|50.24|50.45|50.15|50.55|50.25|50.45|50.15|6
1723748190000|2024-08-15 18:56:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1723748200000|2024-08-15 18:56:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723748210000|2024-08-15 18:56:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723748220000|2024-08-15 18:57:00|50.49|50.19|50.48|50.18|50.53|50.23|50.48|50.18|10
1723748230000|2024-08-15 18:57:10|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|6
1723748240000|2024-08-15 18:57:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723748250000|2024-08-15 18:57:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|4
1723748260000|2024-08-15 18:57:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1723748270000|2024-08-15 18:57:50|50.51|50.21|50.54|50.24|50.55|50.25|50.51|50.21|15
1723748280000|2024-08-15 18:58:00|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|12
1723748290000|2024-08-15 18:58:10|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|9
1723748300000|2024-08-15 18:58:20|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|8
1723748310000|2024-08-15 18:58:30|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|5
1723748330000|2024-08-15 18:58:50|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|3
1723748340000|2024-08-15 18:59:00|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|9
1723748350000|2024-08-15 18:59:10|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1723748360000|2024-08-15 18:59:20|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1723748370000|2024-08-15 18:59:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|10
1723748380000|2024-08-15 18:59:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723748390000|2024-08-15 18:59:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723748400000|2024-08-15 19:00:00|50.56|50.26|50.54|50.24|50.56|50.26|50.53|50.23|8
1723748410000|2024-08-15 19:00:10|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|10
1723748420000|2024-08-15 19:00:20|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|7
1723748430000|2024-08-15 19:00:30|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|6
1723748440000|2024-08-15 19:00:40|50.47|50.17|50.46|50.16|50.49|50.19|50.46|50.16|5
1723748450000|2024-08-15 19:00:50|50.47|50.17|50.52|50.22|50.53|50.23|50.46|50.16|11
1723748460000|2024-08-15 19:01:00|50.53|50.23|50.49|50.19|50.53|50.23|50.48|50.18|11
1723748470000|2024-08-15 19:01:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|11
1723748480000|2024-08-15 19:01:20|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|10
1723748490000|2024-08-15 19:01:30|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|10
1723748500000|2024-08-15 19:01:40|50.49|50.19|50.48|50.18|50.52|50.22|50.48|50.18|12
1723748510000|2024-08-15 19:01:50|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|12
1723748520000|2024-08-15 19:02:00|50.49|50.19|50.54|50.24|50.54|50.24|50.48|50.18|7
1723748530000|2024-08-15 19:02:10|50.53|50.23|50.49|50.19|50.53|50.23|50.49|50.19|10
1723748540000|2024-08-15 19:02:20|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1723748550000|2024-08-15 19:02:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723748560000|2024-08-15 19:02:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723748580000|2024-08-15 19:03:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723748590000|2024-08-15 19:03:10|50.49|50.19|50.46|50.16|50.5|50.2|50.46|50.16|7
1723748600000|2024-08-15 19:03:20|50.44|50.14|50.4|50.1|50.47|50.17|50.39|50.09|16
1723748610000|2024-08-15 19:03:30|50.39|50.09|50.37|50.07|50.4|50.1|50.36|50.06|12
1723748620000|2024-08-15 19:03:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723748630000|2024-08-15 19:03:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723748640000|2024-08-15 19:04:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|8
1723748650000|2024-08-15 19:04:10|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723748660000|2024-08-15 19:04:20|50.36|50.06|50.35|50.05|50.37|50.07|50.33|50.03|13
1723748670000|2024-08-15 19:04:30|50.34|50.04|50.35|50.05|50.35|50.05|50.3|50|15
1723748680000|2024-08-15 19:04:40|50.34|50.04|50.34|50.04|50.36|50.06|50.34|50.04|7
1723748690000|2024-08-15 19:04:50|50.33|50.03|50.34|50.04|50.36|50.06|50.3|50|15
1723748700000|2024-08-15 19:05:00|50.31|50.01|50.35|50.05|50.35|50.05|50.3|50|14
1723748710000|2024-08-15 19:05:10|50.36|50.06|50.34|50.04|50.36|50.06|50.32|50.02|12
1723748720000|2024-08-15 19:05:20|50.33|50.03|50.37|50.07|50.38|50.08|50.33|50.03|17
1723748730000|2024-08-15 19:05:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|8
1723748740000|2024-08-15 19:05:40|50.36|50.06|50.36|50.06|50.37|50.07|50.34|50.04|17
1723748750000|2024-08-15 19:05:50|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|17
1723748760000|2024-08-15 19:06:00|50.35|50.05|50.35|50.05|50.37|50.07|50.35|50.05|13
1723748770000|2024-08-15 19:06:10|50.34|50.04|50.35|50.05|50.35|50.05|50.3|50|20
1723748780000|2024-08-15 19:06:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|12
1723748790000|2024-08-15 19:06:30|50.34|50.04|50.34|50.04|50.35|50.05|50.3|50|12
1723748800000|2024-08-15 19:06:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1723748810000|2024-08-15 19:06:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723748820000|2024-08-15 19:07:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|7
1723748830000|2024-08-15 19:07:10|50.33|50.03|50.3|50|50.34|50.04|50.3|50|10
1723748840000|2024-08-15 19:07:20|50.31|50.01|50.35|50.05|50.35|50.05|50.31|50.01|9
1723748850000|2024-08-15 19:07:30|50.34|50.04|50.37|50.07|50.37|50.07|50.33|50.03|8
1723748860000|2024-08-15 19:07:40|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|4
1723748870000|2024-08-15 19:07:50|50.37|50.07|50.39|50.09|50.39|50.09|50.36|50.06|9
1723748880000|2024-08-15 19:08:00|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|4
1723748890000|2024-08-15 19:08:10|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|9
1723748900000|2024-08-15 19:08:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723748910000|2024-08-15 19:08:30|50.38|50.08|50.37|50.07|50.38|50.08|50.34|50.04|8
1723748920000|2024-08-15 19:08:40|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|11
1723748930000|2024-08-15 19:08:50|50.35|50.05|50.32|50.02|50.35|50.05|50.31|50.01|10
1723748940000|2024-08-15 19:09:00|50.33|50.03|50.28|49.98|50.33|50.03|50.28|49.98|10
1723748950000|2024-08-15 19:09:10|50.26|49.96|50.22|49.92|50.28|49.98|50.22|49.92|19
1723748960000|2024-08-15 19:09:20|50.23|49.93|50.27|49.97|50.27|49.97|50.21|49.91|16
1723748970000|2024-08-15 19:09:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723748980000|2024-08-15 19:09:40|50.29|49.99|50.35|50.05|50.35|50.05|50.28|49.98|10
1723748990000|2024-08-15 19:09:50|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|12
1723749000000|2024-08-15 19:10:00|50.38|50.08|50.33|50.03|50.38|50.08|50.32|50.02|18
1723749010000|2024-08-15 19:10:10|50.34|50.04|50.26|49.96|50.35|50.05|50.26|49.96|16
1723749020000|2024-08-15 19:10:20|50.25|49.95|50.28|49.98|50.29|49.99|50.25|49.95|18
1723749030000|2024-08-15 19:10:30|50.29|49.99|50.34|50.04|50.35|50.05|50.28|49.98|16
1723749040000|2024-08-15 19:10:40|50.32|50.02|50.41|50.11|50.41|50.11|50.32|50.02|19
1723749050000|2024-08-15 19:10:50|50.42|50.12|50.45|50.15|50.46|50.16|50.42|50.12|14
1723749060000|2024-08-15 19:11:00|50.44|50.14|50.36|50.06|50.45|50.15|50.36|50.06|22
1723749070000|2024-08-15 19:11:10|50.37|50.07|50.34|50.04|50.37|50.07|50.32|50.02|17
1723749080000|2024-08-15 19:11:20|50.35|50.05|50.32|50.02|50.36|50.06|50.26|49.96|26
1723749090000|2024-08-15 19:11:30|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|22
1723749100000|2024-08-15 19:11:40|50.33|50.03|50.28|49.98|50.34|50.04|50.27|49.97|15
1723749110000|2024-08-15 19:11:50|50.29|49.99|50.24|49.94|50.29|49.99|50.23|49.93|13
1723749120000|2024-08-15 19:12:00|50.25|49.95|50.33|50.03|50.34|50.04|50.24|49.94|18
1723749130000|2024-08-15 19:12:10|50.32|50.02|50.33|50.03|50.36|50.06|50.3|50|20
1723749140000|2024-08-15 19:12:20|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|22
1723749150000|2024-08-15 19:12:30|50.4|50.1|50.37|50.07|50.46|50.16|50.37|50.07|17
1723749160000|2024-08-15 19:12:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723749170000|2024-08-15 19:12:50|50.37|50.07|50.38|50.08|50.4|50.1|50.36|50.06|14
1723749180000|2024-08-15 19:13:00|50.37|50.07|50.43|50.13|50.43|50.13|50.36|50.06|14
1723749190000|2024-08-15 19:13:10|50.42|50.12|50.41|50.11|50.44|50.14|50.41|50.11|10
1723749200000|2024-08-15 19:13:20|50.42|50.12|50.43|50.13|50.44|50.14|50.38|50.08|18
1723749210000|2024-08-15 19:13:30|50.44|50.14|50.43|50.13|50.44|50.14|50.41|50.11|22
1723749220000|2024-08-15 19:13:40|50.44|50.14|50.44|50.14|50.44|50.14|50.41|50.11|8
1723749230000|2024-08-15 19:13:50|50.43|50.13|50.43|50.13|50.44|50.14|50.39|50.09|17
1723749240000|2024-08-15 19:14:00|50.44|50.14|50.37|50.07|50.44|50.14|50.36|50.06|12
1723749250000|2024-08-15 19:14:10|50.38|50.08|50.44|50.14|50.44|50.14|50.37|50.07|17
1723749260000|2024-08-15 19:14:20|50.43|50.13|50.46|50.16|50.46|50.16|50.43|50.13|10
1723749270000|2024-08-15 19:14:30|50.45|50.15|50.44|50.14|50.46|50.16|50.41|50.11|15
1723749280000|2024-08-15 19:14:40|50.42|50.12|50.43|50.13|50.44|50.14|50.36|50.06|15
1723749290000|2024-08-15 19:14:50|50.42|50.12|50.44|50.14|50.44|50.14|50.41|50.11|10
1723749300000|2024-08-15 19:15:00|50.43|50.13|50.44|50.14|50.45|50.15|50.41|50.11|18
1723749310000|2024-08-15 19:15:10|50.43|50.13|50.47|50.17|50.47|50.17|50.43|50.13|13
1723749320000|2024-08-15 19:15:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|11
1723749330000|2024-08-15 19:15:30|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|12
1723749340000|2024-08-15 19:15:40|50.45|50.15|50.52|50.22|50.52|50.22|50.44|50.14|12
1723749350000|2024-08-15 19:15:50|50.51|50.21|50.52|50.22|50.52|50.22|50.47|50.17|18
1723749360000|2024-08-15 19:16:00|50.53|50.23|50.44|50.14|50.53|50.23|50.44|50.14|18
1723749370000|2024-08-15 19:16:10|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|18
1723749380000|2024-08-15 19:16:20|50.47|50.17|50.45|50.15|50.48|50.18|50.45|50.15|14
1723749390000|2024-08-15 19:16:30|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|17
1723749400000|2024-08-15 19:16:40|50.45|50.15|50.45|50.15|50.45|50.15|50.42|50.12|18
1723749410000|2024-08-15 19:16:50|50.43|50.13|50.43|50.13|50.45|50.15|50.42|50.12|12
1723749420000|2024-08-15 19:17:00|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|14
1723749430000|2024-08-15 19:17:10|50.41|50.11|50.42|50.12|50.43|50.13|50.36|50.06|19
1723749440000|2024-08-15 19:17:20|50.41|50.11|50.41|50.11|50.42|50.12|50.39|50.09|18
1723749450000|2024-08-15 19:17:30|50.4|50.1|50.43|50.13|50.43|50.13|50.4|50.1|12
1723749460000|2024-08-15 19:17:40|50.42|50.12|50.39|50.09|50.43|50.13|50.39|50.09|13
1723749470000|2024-08-15 19:17:50|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|12
1723749480000|2024-08-15 19:18:00|50.43|50.13|50.37|50.07|50.43|50.13|50.37|50.07|16
1723749490000|2024-08-15 19:18:10|50.38|50.08|50.43|50.13|50.45|50.15|50.37|50.07|18
1723749500000|2024-08-15 19:18:20|50.44|50.14|50.38|50.08|50.44|50.14|50.38|50.08|18
1723749510000|2024-08-15 19:18:30|50.37|50.07|50.43|50.13|50.43|50.13|50.37|50.07|7
1723749520000|2024-08-15 19:18:40|50.42|50.12|50.39|50.09|50.43|50.13|50.39|50.09|10
1723749530000|2024-08-15 19:18:50|50.38|50.08|50.38|50.08|50.39|50.09|50.36|50.06|11
1723749540000|2024-08-15 19:19:00|50.39|50.09|50.43|50.13|50.44|50.14|50.39|50.09|6
1723749550000|2024-08-15 19:19:10|50.42|50.12|50.39|50.09|50.42|50.12|50.38|50.08|4
1723749560000|2024-08-15 19:19:20|50.38|50.08|50.36|50.06|50.38|50.08|50.35|50.05|15
1723749570000|2024-08-15 19:19:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723749580000|2024-08-15 19:19:40|50.34|50.04|50.34|50.04|50.35|50.05|50.32|50.02|9
1723749590000|2024-08-15 19:19:50|50.33|50.03|50.29|49.99|50.33|50.03|50.27|49.97|10
1723749600000|2024-08-15 19:20:00|50.28|49.98|50.25|49.95|50.29|49.99|50.25|49.95|6
1723749610000|2024-08-15 19:20:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|10
1723749620000|2024-08-15 19:20:20|50.24|49.94|50.22|49.92|50.25|49.95|50.21|49.91|13
1723749630000|2024-08-15 19:20:30|50.19|49.89|50.18|49.88|50.24|49.94|50.18|49.88|12
1723749640000|2024-08-15 19:20:40|50.19|49.89|50.2|49.9|50.2|49.9|50.17|49.87|8
1723749650000|2024-08-15 19:20:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723749660000|2024-08-15 19:21:00|50.21|49.91|50.28|49.98|50.28|49.98|50.21|49.91|16
1723749670000|2024-08-15 19:21:10|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|5
1723749680000|2024-08-15 19:21:20|50.24|49.94|50.21|49.91|50.24|49.94|50.17|49.87|14
1723749690000|2024-08-15 19:21:30|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|8
1723749700000|2024-08-15 19:21:40|50.27|49.97|50.27|49.97|50.28|49.98|50.26|49.96|9
1723749710000|2024-08-15 19:21:50|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|8
1723749720000|2024-08-15 19:22:00|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|12
1723749730000|2024-08-15 19:22:10|50.28|49.98|50.26|49.96|50.28|49.98|50.25|49.95|13
1723749740000|2024-08-15 19:22:20|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1723749750000|2024-08-15 19:22:30|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|11
1723749760000|2024-08-15 19:22:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723749770000|2024-08-15 19:22:50|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|8
1723749780000|2024-08-15 19:23:00|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1723749790000|2024-08-15 19:23:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|6
1723749810000|2024-08-15 19:23:30|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723749820000|2024-08-15 19:23:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723749830000|2024-08-15 19:23:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723749840000|2024-08-15 19:24:00|50.3|50|50.3|50|50.3|50|50.28|49.98|11
1723749850000|2024-08-15 19:24:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723749860000|2024-08-15 19:24:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723749870000|2024-08-15 19:24:30|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723749880000|2024-08-15 19:24:40|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723749890000|2024-08-15 19:24:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723749900000|2024-08-15 19:25:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|8
1723749910000|2024-08-15 19:25:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723749920000|2024-08-15 19:25:20|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|6
1723749930000|2024-08-15 19:25:30|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723749940000|2024-08-15 19:25:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723749950000|2024-08-15 19:25:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|6
1723749960000|2024-08-15 19:26:00|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|10
1723749970000|2024-08-15 19:26:10|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|6
1723749980000|2024-08-15 19:26:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|9
1723749990000|2024-08-15 19:26:30|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723750000000|2024-08-15 19:26:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723750010000|2024-08-15 19:26:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723750020000|2024-08-15 19:27:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|5
1723750030000|2024-08-15 19:27:10|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|6
1723750040000|2024-08-15 19:27:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723750050000|2024-08-15 19:27:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1723750060000|2024-08-15 19:27:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723750070000|2024-08-15 19:27:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723750080000|2024-08-15 19:28:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|8
1723750090000|2024-08-15 19:28:10|50.29|49.99|50.32|50.02|50.32|50.02|50.29|49.99|10
1723750100000|2024-08-15 19:28:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723750110000|2024-08-15 19:28:30|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|10
1723750120000|2024-08-15 19:28:40|50.38|50.08|50.39|50.09|50.39|50.09|50.36|50.06|12
1723750130000|2024-08-15 19:28:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723750140000|2024-08-15 19:29:00|50.39|50.09|50.37|50.07|50.4|50.1|50.35|50.05|11
1723750150000|2024-08-15 19:29:10|50.36|50.06|50.36|50.06|50.38|50.08|50.34|50.04|19
1723750160000|2024-08-15 19:29:20|50.35|50.05|50.29|49.99|50.35|50.05|50.27|49.97|14
1723750170000|2024-08-15 19:29:30|50.3|50|50.29|49.99|50.3|50|50.28|49.98|10
1723750180000|2024-08-15 19:29:40|50.28|49.98|50.34|50.04|50.35|50.05|50.28|49.98|13
1723750190000|2024-08-15 19:29:50|50.33|50.03|50.31|50.01|50.35|50.05|50.3|50|12
1723750200000|2024-08-15 19:30:00|50.32|50.02|50.35|50.05|50.36|50.06|50.31|50.01|10
1723750210000|2024-08-15 19:30:10|50.34|50.04|50.36|50.06|50.37|50.07|50.31|50.01|18
1723750220000|2024-08-15 19:30:20|50.37|50.07|50.36|50.06|50.37|50.07|50.34|50.04|22
1723750230000|2024-08-15 19:30:30|50.35|50.05|50.36|50.06|50.37|50.07|50.34|50.04|15
1723750240000|2024-08-15 19:30:40|50.37|50.07|50.4|50.1|50.4|50.1|50.36|50.06|13
1723750250000|2024-08-15 19:30:50|50.39|50.09|50.45|50.15|50.45|50.15|50.39|50.09|10
1723750260000|2024-08-15 19:31:00|50.43|50.13|50.47|50.17|50.47|50.17|50.41|50.11|15
1723750270000|2024-08-15 19:31:10|50.46|50.16|50.45|50.15|50.47|50.17|50.39|50.09|21
1723750280000|2024-08-15 19:31:20|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|20
1723750290000|2024-08-15 19:31:30|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|20
1723750300000|2024-08-15 19:31:40|50.43|50.13|50.37|50.07|50.43|50.13|50.36|50.06|20
1723750310000|2024-08-15 19:31:50|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|12
1723750320000|2024-08-15 19:32:00|50.34|50.04|50.29|49.99|50.35|50.05|50.28|49.98|9
1723750330000|2024-08-15 19:32:10|50.26|49.96|50.25|49.95|50.29|49.99|50.25|49.95|7
1723750340000|2024-08-15 19:32:20|50.26|49.96|50.27|49.97|50.29|49.99|50.25|49.95|14
1723750350000|2024-08-15 19:32:30|50.28|49.98|50.27|49.97|50.28|49.98|50.24|49.94|14
1723750360000|2024-08-15 19:32:40|50.26|49.96|50.25|49.95|50.27|49.97|50.24|49.94|15
1723750370000|2024-08-15 19:32:50|50.26|49.96|50.22|49.92|50.26|49.96|50.21|49.91|10
1723750380000|2024-08-15 19:33:00|50.23|49.93|50.23|49.93|50.25|49.95|50.23|49.93|17
1723750390000|2024-08-15 19:33:10|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|10
1723750400000|2024-08-15 19:33:20|50.25|49.95|50.23|49.93|50.25|49.95|50.21|49.91|19
1723750410000|2024-08-15 19:33:30|50.21|49.91|50.15|49.85|50.21|49.91|50.15|49.85|14
1723750420000|2024-08-15 19:33:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|10
1723750430000|2024-08-15 19:33:50|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|9
1723750440000|2024-08-15 19:34:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|13
1723750450000|2024-08-15 19:34:10|50.16|49.86|50.18|49.88|50.19|49.89|50.14|49.84|19
1723750460000|2024-08-15 19:34:20|50.16|49.86|50.16|49.86|50.18|49.88|50.15|49.85|7
1723750470000|2024-08-15 19:34:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723750480000|2024-08-15 19:34:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|15
1723750490000|2024-08-15 19:34:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723750500000|2024-08-15 19:35:00|50.18|49.88|50.18|49.88|50.2|49.9|50.17|49.87|11
1723750510000|2024-08-15 19:35:10|50.19|49.89|50.25|49.95|50.25|49.95|50.17|49.87|16
1723750520000|2024-08-15 19:35:20|50.26|49.96|50.2|49.9|50.26|49.96|50.18|49.88|16
1723750530000|2024-08-15 19:35:30|50.19|49.89|50.24|49.94|50.25|49.95|50.19|49.89|14
1723750540000|2024-08-15 19:35:40|50.25|49.95|50.24|49.94|50.26|49.96|50.23|49.93|17
1723750550000|2024-08-15 19:35:50|50.25|49.95|50.3|50|50.3|50|50.25|49.95|12
1723750560000|2024-08-15 19:36:00|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|19
1723750570000|2024-08-15 19:36:10|50.22|49.92|50.23|49.93|50.25|49.95|50.18|49.88|18
1723750580000|2024-08-15 19:36:20|50.24|49.94|50.24|49.94|50.25|49.95|50.22|49.92|7
1723750590000|2024-08-15 19:36:30|50.23|49.93|50.25|49.95|50.26|49.96|50.22|49.92|7
1723750600000|2024-08-15 19:36:40|50.26|49.96|50.28|49.98|50.28|49.98|50.25|49.95|14
1723750610000|2024-08-15 19:36:50|50.29|49.99|50.3|50|50.33|50.03|50.29|49.99|11
1723750620000|2024-08-15 19:37:00|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|18
1723750630000|2024-08-15 19:37:10|50.27|49.97|50.3|50|50.3|50|50.26|49.96|8
1723750640000|2024-08-15 19:37:20|50.29|49.99|50.31|50.01|50.35|50.05|50.29|49.99|16
1723750650000|2024-08-15 19:37:30|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|10
1723750660000|2024-08-15 19:37:40|50.3|50|50.35|50.05|50.35|50.05|50.3|50|9
1723750670000|2024-08-15 19:37:50|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|11
1723750680000|2024-08-15 19:38:00|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|12
1723750690000|2024-08-15 19:38:10|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|7
1723750700000|2024-08-15 19:38:20|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723750710000|2024-08-15 19:38:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723750720000|2024-08-15 19:38:40|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|12
1723750730000|2024-08-15 19:38:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723750740000|2024-08-15 19:39:00|50.37|50.07|50.37|50.07|50.37|50.07|50.34|50.04|17
1723750750000|2024-08-15 19:39:10|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|16
1723750760000|2024-08-15 19:39:20|50.36|50.06|50.37|50.07|50.38|50.08|50.35|50.05|10
1723750770000|2024-08-15 19:39:30|50.38|50.08|50.42|50.12|50.42|50.12|50.37|50.07|7
1723750780000|2024-08-15 19:39:40|50.43|50.13|50.47|50.17|50.47|50.17|50.41|50.11|8
1723750790000|2024-08-15 19:39:50|50.48|50.18|50.48|50.18|50.48|50.18|50.46|50.16|11
1723750800000|2024-08-15 19:40:00|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|11
1723750810000|2024-08-15 19:40:10|50.48|50.18|50.5|50.2|50.5|50.2|50.47|50.17|15
1723750820000|2024-08-15 19:40:20|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|8
1723750830000|2024-08-15 19:40:30|50.49|50.19|50.48|50.18|50.49|50.19|50.46|50.16|16
1723750840000|2024-08-15 19:40:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723750850000|2024-08-15 19:40:50|50.47|50.17|50.45|50.15|50.48|50.18|50.44|50.14|11
1723750860000|2024-08-15 19:41:00|50.46|50.16|50.37|50.07|50.46|50.16|50.36|50.06|16
1723750870000|2024-08-15 19:41:10|50.36|50.06|50.36|50.06|50.37|50.07|50.34|50.04|11
1723750880000|2024-08-15 19:41:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|18
1723750890000|2024-08-15 19:41:30|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|14
1723750900000|2024-08-15 19:41:40|50.34|50.04|50.36|50.06|50.37|50.07|50.33|50.03|15
1723750910000|2024-08-15 19:41:50|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|6
1723750920000|2024-08-15 19:42:00|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|10
1723750930000|2024-08-15 19:42:10|50.37|50.07|50.37|50.07|50.38|50.08|50.35|50.05|9
1723750940000|2024-08-15 19:42:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723750950000|2024-08-15 19:42:30|50.38|50.08|50.45|50.15|50.45|50.15|50.38|50.08|21
1723750960000|2024-08-15 19:42:40|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|7
1723750970000|2024-08-15 19:42:50|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|12
1723750980000|2024-08-15 19:43:00|50.39|50.09|50.42|50.12|50.44|50.14|50.38|50.08|11
1723750990000|2024-08-15 19:43:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|11
1723751000000|2024-08-15 19:43:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723751010000|2024-08-15 19:43:30|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1723751020000|2024-08-15 19:43:40|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|11
1723751030000|2024-08-15 19:43:50|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|9
1723751040000|2024-08-15 19:44:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|13
1723751050000|2024-08-15 19:44:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1723751060000|2024-08-15 19:44:20|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|10
1723751070000|2024-08-15 19:44:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1723751080000|2024-08-15 19:44:40|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723751090000|2024-08-15 19:44:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723751100000|2024-08-15 19:45:00|50.39|50.09|50.46|50.16|50.48|50.18|50.39|50.09|15
1723751110000|2024-08-15 19:45:10|50.45|50.15|50.4|50.1|50.47|50.17|50.39|50.09|16
1723751120000|2024-08-15 19:45:20|50.41|50.11|50.46|50.16|50.46|50.16|50.4|50.1|11
1723751130000|2024-08-15 19:45:30|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|10
1723751140000|2024-08-15 19:45:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723751150000|2024-08-15 19:45:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|6
1723751160000|2024-08-15 19:46:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723751170000|2024-08-15 19:46:10|50.5|50.2|50.57|50.27|50.57|50.27|50.5|50.2|6
1723751180000|2024-08-15 19:46:20|50.56|50.26|50.53|50.23|50.57|50.27|50.51|50.21|14
1723751190000|2024-08-15 19:46:30|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|15
1723751200000|2024-08-15 19:46:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1723751210000|2024-08-15 19:46:50|50.56|50.26|50.59|50.29|50.59|50.29|50.56|50.26|8
1723751220000|2024-08-15 19:47:00|50.6|50.3|50.67|50.37|50.68|50.38|50.6|50.3|16
1723751230000|2024-08-15 19:47:10|50.65|50.35|50.74|50.44|50.75|50.45|50.65|50.35|23
1723751240000|2024-08-15 19:47:20|50.73|50.43|50.75|50.45|50.75|50.45|50.68|50.38|30
1723751250000|2024-08-15 19:47:30|50.74|50.44|50.68|50.38|50.76|50.46|50.68|50.38|25
1723751260000|2024-08-15 19:47:40|50.69|50.39|50.66|50.36|50.69|50.39|50.63|50.33|18
1723751270000|2024-08-15 19:47:50|50.65|50.35|50.59|50.29|50.65|50.35|50.58|50.28|20
1723751280000|2024-08-15 19:48:00|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|8
1723751290000|2024-08-15 19:48:10|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|11
1723751300000|2024-08-15 19:48:20|50.57|50.27|50.57|50.27|50.59|50.29|50.57|50.27|11
1723751310000|2024-08-15 19:48:30|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|13
1723751320000|2024-08-15 19:48:40|50.57|50.27|50.57|50.27|50.6|50.3|50.57|50.27|15
1723751330000|2024-08-15 19:48:50|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|4
1723751340000|2024-08-15 19:49:00|50.56|50.26|50.55|50.25|50.58|50.28|50.55|50.25|5
1723751350000|2024-08-15 19:49:10|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|12
1723751360000|2024-08-15 19:49:20|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|8
1723751370000|2024-08-15 19:49:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1723751380000|2024-08-15 19:49:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723751390000|2024-08-15 19:49:50|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|15
1723751400000|2024-08-15 19:50:00|50.51|50.21|50.46|50.16|50.51|50.21|50.46|50.16|14
1723751410000|2024-08-15 19:50:10|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|11
1723751420000|2024-08-15 19:50:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1723751430000|2024-08-15 19:50:30|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|8
1723751440000|2024-08-15 19:50:40|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|6
1723751450000|2024-08-15 19:50:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1723751460000|2024-08-15 19:51:00|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|10
1723751470000|2024-08-15 19:51:10|50.48|50.18|50.45|50.15|50.48|50.18|50.44|50.14|7
1723751480000|2024-08-15 19:51:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1723751490000|2024-08-15 19:51:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|8
1723751500000|2024-08-15 19:51:40|50.43|50.13|50.45|50.15|50.45|50.15|50.38|50.08|21
1723751510000|2024-08-15 19:51:50|50.46|50.16|50.46|50.16|50.49|50.19|50.46|50.16|9
1723751520000|2024-08-15 19:52:00|50.47|50.17|50.51|50.21|50.55|50.25|50.47|50.17|15
1723751530000|2024-08-15 19:52:10|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|7
1723751540000|2024-08-15 19:52:20|50.45|50.15|50.48|50.18|50.49|50.19|50.45|50.15|10
1723751550000|2024-08-15 19:52:30|50.49|50.19|50.55|50.25|50.56|50.26|50.49|50.19|18
1723751560000|2024-08-15 19:52:40|50.54|50.24|50.59|50.29|50.63|50.33|50.54|50.24|17
1723751570000|2024-08-15 19:52:50|50.6|50.3|50.57|50.27|50.63|50.33|50.57|50.27|15
1723751580000|2024-08-15 19:53:00|50.56|50.26|50.5|50.2|50.56|50.26|50.49|50.19|19
1723751590000|2024-08-15 19:53:10|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|15
1723751600000|2024-08-15 19:53:20|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|9
1723751610000|2024-08-15 19:53:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|9
1723751620000|2024-08-15 19:53:40|50.5|50.2|50.47|50.17|50.5|50.2|50.46|50.16|10
1723751630000|2024-08-15 19:53:50|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|10
1723751640000|2024-08-15 19:54:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|10
1723751650000|2024-08-15 19:54:10|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|7
1723751660000|2024-08-15 19:54:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|9
1723751670000|2024-08-15 19:54:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1723751680000|2024-08-15 19:54:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1723751690000|2024-08-15 19:54:50|50.48|50.18|50.55|50.25|50.56|50.26|50.48|50.18|8
1723751700000|2024-08-15 19:55:00|50.56|50.26|50.59|50.29|50.59|50.29|50.55|50.25|13
1723751710000|2024-08-15 19:55:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1723751720000|2024-08-15 19:55:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1723751730000|2024-08-15 19:55:30|50.6|50.3|50.61|50.31|50.62|50.32|50.6|50.3|6
1723751740000|2024-08-15 19:55:40|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|7
1723751750000|2024-08-15 19:55:50|50.59|50.29|50.61|50.31|50.61|50.31|50.59|50.29|5
1723751760000|2024-08-15 19:56:00|50.62|50.32|50.67|50.37|50.68|50.38|50.62|50.32|4
1723751770000|2024-08-15 19:56:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723751780000|2024-08-15 19:56:20|50.67|50.37|50.6|50.3|50.68|50.38|50.6|50.3|18
1723751790000|2024-08-15 19:56:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1723751800000|2024-08-15 19:56:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1723751810000|2024-08-15 19:56:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723751820000|2024-08-15 19:57:00|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1723751830000|2024-08-15 19:57:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723751840000|2024-08-15 19:57:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|9
1723751850000|2024-08-15 19:57:30|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|11
1723751860000|2024-08-15 19:57:40|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|9
1723751870000|2024-08-15 19:57:50|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723751880000|2024-08-15 19:58:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1723751890000|2024-08-15 19:58:10|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|8
1723751900000|2024-08-15 19:58:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|6
1723751910000|2024-08-15 19:58:30|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|6
1723751930000|2024-08-15 19:58:50|50.61|50.31|50.66|50.36|50.66|50.36|50.61|50.31|5
1723751940000|2024-08-15 19:59:00|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|11
1723751950000|2024-08-15 19:59:10|50.67|50.37|50.68|50.38|50.69|50.39|50.65|50.35|9
1723751960000|2024-08-15 19:59:20|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|4
1723751970000|2024-08-15 19:59:30|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|7
1723751980000|2024-08-15 19:59:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723751990000|2024-08-15 19:59:50|50.67|50.37|50.71|50.41|50.71|50.41|50.67|50.37|7
1723752000000|2024-08-15 20:00:00|50.7|50.4|50.61|50.31|50.71|50.41|50.6|50.3|12
1723752010000|2024-08-15 20:00:10|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|6
1723752020000|2024-08-15 20:00:20|50.58|50.28|50.61|50.31|50.61|50.31|50.57|50.27|8
1723752030000|2024-08-15 20:00:30|50.6|50.3|50.6|50.3|50.61|50.31|50.59|50.29|5
1723752040000|2024-08-15 20:00:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1723752050000|2024-08-15 20:00:50|50.6|50.3|50.62|50.32|50.63|50.33|50.6|50.3|8
1723752060000|2024-08-15 20:01:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723752070000|2024-08-15 20:01:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1723752090000|2024-08-15 20:01:30|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1723752100000|2024-08-15 20:01:40|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|14
1723752110000|2024-08-15 20:01:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|7
1723752120000|2024-08-15 20:02:00|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|4
1723752130000|2024-08-15 20:02:10|50.58|50.28|50.5|50.2|50.59|50.29|50.5|50.2|7
1723752140000|2024-08-15 20:02:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723752150000|2024-08-15 20:02:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723752160000|2024-08-15 20:02:40|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|8
1723752170000|2024-08-15 20:02:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723752180000|2024-08-15 20:03:00|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1723752190000|2024-08-15 20:03:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|8
1723752200000|2024-08-15 20:03:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1723752210000|2024-08-15 20:03:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1723752220000|2024-08-15 20:03:40|50.47|50.17|50.46|50.16|50.48|50.18|50.45|50.15|15
1723752230000|2024-08-15 20:03:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1723752240000|2024-08-15 20:04:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1723752250000|2024-08-15 20:04:10|50.45|50.15|50.46|50.16|50.48|50.18|50.45|50.15|8
1723752260000|2024-08-15 20:04:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723752270000|2024-08-15 20:04:30|50.46|50.16|50.4|50.1|50.47|50.17|50.4|50.1|8
1723752280000|2024-08-15 20:04:40|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|7
1723752290000|2024-08-15 20:04:50|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|9
1723752300000|2024-08-15 20:05:00|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|8
1723752310000|2024-08-15 20:05:10|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|12
1723752330000|2024-08-15 20:05:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723752340000|2024-08-15 20:05:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723752350000|2024-08-15 20:05:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723752360000|2024-08-15 20:06:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|7
1723752370000|2024-08-15 20:06:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723752380000|2024-08-15 20:06:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723752390000|2024-08-15 20:06:30|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1723752400000|2024-08-15 20:06:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723752410000|2024-08-15 20:06:50|50.38|50.08|49.77|49.47|50.38|50.08|49.76|49.46|10
1723752420000|2024-08-15 20:07:00|49.75|49.45|49.62|49.32|49.76|49.46|49.61|49.31|21
1723752430000|2024-08-15 20:07:10|49.61|49.31|49.65|49.35|49.77|49.47|49.61|49.31|23
1723752440000|2024-08-15 20:07:20|49.64|49.34|49.6|49.3|49.67|49.37|49.6|49.3|11
1723752450000|2024-08-15 20:07:30|49.59|49.29|49.56|49.26|49.59|49.29|49.55|49.25|14
1723752460000|2024-08-15 20:07:40|49.55|49.25|49.55|49.25|49.65|49.35|49.55|49.25|18
1723752470000|2024-08-15 20:07:50|49.56|49.26|49.54|49.24|49.6|49.3|49.51|49.21|20
1723752480000|2024-08-15 20:08:00|49.53|49.23|49.46|49.16|49.53|49.23|49.41|49.11|16
1723752490000|2024-08-15 20:08:10|49.45|49.15|49.44|49.14|49.47|49.17|49.39|49.09|15
1723752500000|2024-08-15 20:08:20|49.41|49.11|49.42|49.12|49.45|49.15|49.38|49.08|12
1723752510000|2024-08-15 20:08:30|49.4|49.1|49.39|49.09|49.43|49.13|49.37|49.07|17
1723752520000|2024-08-15 20:08:40|49.38|49.08|49.41|49.11|49.42|49.12|49.38|49.08|17
1723752530000|2024-08-15 20:08:50|49.42|49.12|49.47|49.17|49.48|49.18|49.42|49.12|13
1723752540000|2024-08-15 20:09:00|49.48|49.18|49.39|49.09|49.49|49.19|49.39|49.09|11
1723752550000|2024-08-15 20:09:10|49.38|49.08|49.38|49.08|49.39|49.09|49.29|48.99|19
1723752560000|2024-08-15 20:09:20|49.37|49.07|49.24|48.94|49.38|49.08|49.24|48.94|11
1723752570000|2024-08-15 20:09:30|49.25|48.95|49.29|48.99|49.31|49.01|49.25|48.95|11
1723752580000|2024-08-15 20:09:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723752590000|2024-08-15 20:09:50|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|4
1723752600000|2024-08-15 20:10:00|49.34|49.04|49.12|48.82|49.34|49.04|49.08|48.78|17
1723752610000|2024-08-15 20:10:10|49.19|48.89|49.18|48.88|49.27|48.97|49.16|48.86|30
1723752620000|2024-08-15 20:10:20|49.17|48.87|49.15|48.85|49.18|48.88|49.14|48.84|18
1723752630000|2024-08-15 20:10:30|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|7
1723752640000|2024-08-15 20:10:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723752650000|2024-08-15 20:10:50|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1723752660000|2024-08-15 20:11:00|49.19|48.89|49.09|48.79|49.19|48.89|49.03|48.73|23
1723752670000|2024-08-15 20:11:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|15
1723752680000|2024-08-15 20:11:20|49.08|48.78|49.05|48.75|49.09|48.79|49.04|48.74|11
1723752700000|2024-08-15 20:11:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723752710000|2024-08-15 20:11:50|49.03|48.73|48.98|48.68|49.03|48.73|48.97|48.67|7
1723752720000|2024-08-15 20:12:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|13
1723752730000|2024-08-15 20:12:10|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|9
1723752740000|2024-08-15 20:12:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723752750000|2024-08-15 20:12:30|48.98|48.68|48.96|48.66|48.99|48.69|48.95|48.65|9
1723752760000|2024-08-15 20:12:40|48.94|48.64|48.81|48.51|48.94|48.64|48.81|48.51|8
1723752770000|2024-08-15 20:12:50|48.84|48.54|48.87|48.57|48.91|48.61|48.84|48.54|11
1723752780000|2024-08-15 20:13:00|48.84|48.54|48.9|48.6|48.91|48.61|48.81|48.51|20
1723752790000|2024-08-15 20:13:10|48.93|48.63|48.86|48.56|48.96|48.66|48.86|48.56|21
1723752800000|2024-08-15 20:13:20|48.85|48.55|48.89|48.59|48.91|48.61|48.85|48.55|11
1723752810000|2024-08-15 20:13:30|48.88|48.58|48.91|48.61|48.94|48.64|48.88|48.58|14
1723752820000|2024-08-15 20:13:40|48.92|48.62|48.89|48.59|48.92|48.62|48.84|48.54|18
1723752830000|2024-08-15 20:13:50|48.86|48.56|48.85|48.55|48.89|48.59|48.85|48.55|8
1723752840000|2024-08-15 20:14:00|48.86|48.56|48.91|48.61|48.91|48.61|48.85|48.55|10
1723752850000|2024-08-15 20:14:10|48.93|48.63|48.96|48.66|49|48.7|48.93|48.63|21
1723752860000|2024-08-15 20:14:20|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|11
1723752870000|2024-08-15 20:14:30|48.94|48.64|48.94|48.64|48.95|48.65|48.92|48.62|19
1723752880000|2024-08-15 20:14:40|48.93|48.63|48.96|48.66|48.96|48.66|48.87|48.57|17
1723752890000|2024-08-15 20:14:50|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|4
1723752900000|2024-08-15 20:15:00|49|48.7|49.09|48.79|49.09|48.79|49|48.7|12
1723752910000|2024-08-15 20:15:10|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|6
1723752920000|2024-08-15 20:15:20|49.16|48.86|49.16|48.86|49.17|48.87|49.12|48.82|12
1723752930000|2024-08-15 20:15:30|49.17|48.87|49.19|48.89|49.2|48.9|49.16|48.86|7
1723752940000|2024-08-15 20:15:40|49.18|48.88|49.16|48.86|49.2|48.9|49.16|48.86|14
1723752950000|2024-08-15 20:15:50|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|8
1723752960000|2024-08-15 20:16:00|49.09|48.79|49.07|48.77|49.11|48.81|49.06|48.76|9
1723752970000|2024-08-15 20:16:10|49.08|48.78|49.06|48.76|49.11|48.81|49.06|48.76|11
1723752980000|2024-08-15 20:16:20|49.04|48.74|49.08|48.78|49.08|48.78|49.03|48.73|10
1723752990000|2024-08-15 20:16:30|49.07|48.77|49.04|48.74|49.07|48.77|49.03|48.73|7
1723753000000|2024-08-15 20:16:40|49.03|48.73|48.97|48.67|49.04|48.74|48.97|48.67|14
1723753010000|2024-08-15 20:16:50|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|7
1723753020000|2024-08-15 20:17:00|48.96|48.66|49.04|48.74|49.04|48.74|48.96|48.66|13
1723753030000|2024-08-15 20:17:10|49.05|48.75|49.01|48.71|49.05|48.75|49|48.7|9
1723753040000|2024-08-15 20:17:20|49|48.7|49.08|48.78|49.08|48.78|48.97|48.67|18
1723753050000|2024-08-15 20:17:30|49.07|48.77|49.1|48.8|49.1|48.8|49.06|48.76|8
1723753060000|2024-08-15 20:17:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723753080000|2024-08-15 20:18:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723753090000|2024-08-15 20:18:10|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1723753100000|2024-08-15 20:18:20|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|4
1723753110000|2024-08-15 20:18:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723753120000|2024-08-15 20:18:40|49.07|48.77|49.06|48.76|49.08|48.78|49.03|48.73|10
1723753130000|2024-08-15 20:18:50|49.05|48.75|49.09|48.79|49.09|48.79|49.03|48.73|14
1723753140000|2024-08-15 20:19:00|49.08|48.78|49.06|48.76|49.1|48.8|49.06|48.76|9
1723753150000|2024-08-15 20:19:10|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|10
1723753160000|2024-08-15 20:19:20|49.15|48.85|49.08|48.78|49.16|48.86|49.08|48.78|14
1723753170000|2024-08-15 20:19:30|49.09|48.79|49.13|48.83|49.15|48.85|49.09|48.79|18
1723753180000|2024-08-15 20:19:40|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|12
1723753190000|2024-08-15 20:19:50|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|12
1723753200000|2024-08-15 20:20:00|49.12|48.82|49.17|48.87|49.17|48.87|49.11|48.81|11
1723753210000|2024-08-15 20:20:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|13
1723753220000|2024-08-15 20:20:20|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|8
1723753230000|2024-08-15 20:20:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723753240000|2024-08-15 20:20:40|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|5
1723753250000|2024-08-15 20:20:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1723753260000|2024-08-15 20:21:00|49.18|48.88|49.24|48.94|49.24|48.94|49.18|48.88|6
1723753270000|2024-08-15 20:21:10|49.23|48.93|49.16|48.86|49.23|48.93|49.16|48.86|9
1723753280000|2024-08-15 20:21:20|49.17|48.87|49.17|48.87|49.18|48.88|49.14|48.84|14
1723753290000|2024-08-15 20:21:30|49.18|48.88|49.17|48.87|49.2|48.9|49.17|48.87|19
1723753300000|2024-08-15 20:21:40|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|6
1723753310000|2024-08-15 20:21:50|49.16|48.86|49.15|48.85|49.16|48.86|49.12|48.82|10
1723753320000|2024-08-15 20:22:00|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|7
1723753330000|2024-08-15 20:22:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723753340000|2024-08-15 20:22:20|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|11
1723753350000|2024-08-15 20:22:30|49.15|48.85|49.16|48.86|49.17|48.87|49.14|48.84|8
1723753360000|2024-08-15 20:22:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|9
1723753370000|2024-08-15 20:22:50|49.16|48.86|49.21|48.91|49.23|48.93|49.16|48.86|10
1723753380000|2024-08-15 20:23:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|11
1723753390000|2024-08-15 20:23:10|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|8
1723753400000|2024-08-15 20:23:20|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|13
1723753410000|2024-08-15 20:23:30|49.16|48.86|49.19|48.89|49.2|48.9|49.16|48.86|9
1723753420000|2024-08-15 20:23:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|6
1723753430000|2024-08-15 20:23:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1723753440000|2024-08-15 20:24:00|49.26|48.96|49.28|48.98|49.3|49|49.26|48.96|17
1723753450000|2024-08-15 20:24:10|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|8
1723753460000|2024-08-15 20:24:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1723753470000|2024-08-15 20:24:30|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|5
1723753480000|2024-08-15 20:24:40|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1723753490000|2024-08-15 20:24:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723753500000|2024-08-15 20:25:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|11
1723753510000|2024-08-15 20:25:10|49.27|48.97|49.29|48.99|49.29|48.99|49.26|48.96|15
1723753520000|2024-08-15 20:25:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723753530000|2024-08-15 20:25:30|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1723753540000|2024-08-15 20:25:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723753560000|2024-08-15 20:26:00|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|6
1723753570000|2024-08-15 20:26:10|49.33|49.03|49.35|49.05|49.37|49.07|49.33|49.03|13
1723753580000|2024-08-15 20:26:20|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|11
1723753590000|2024-08-15 20:26:30|49.35|49.05|49.35|49.05|49.37|49.07|49.35|49.05|7
1723753600000|2024-08-15 20:26:40|49.36|49.06|49.34|49.04|49.37|49.07|49.34|49.04|5
1723753610000|2024-08-15 20:26:50|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|17
1723753620000|2024-08-15 20:27:00|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|14
1723753630000|2024-08-15 20:27:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1723753640000|2024-08-15 20:27:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|11
1723753650000|2024-08-15 20:27:30|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|9
1723753660000|2024-08-15 20:27:40|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|8
1723753670000|2024-08-15 20:27:50|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|15
1723753680000|2024-08-15 20:28:00|49.37|49.07|49.37|49.07|49.4|49.1|49.36|49.06|15
1723753690000|2024-08-15 20:28:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1723753700000|2024-08-15 20:28:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1723753710000|2024-08-15 20:28:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723753720000|2024-08-15 20:28:40|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|14
1723753730000|2024-08-15 20:28:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723753740000|2024-08-15 20:29:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723753750000|2024-08-15 20:29:10|49.37|49.07|49.33|49.03|49.37|49.07|49.33|49.03|6
1723753760000|2024-08-15 20:29:20|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|7
1723753770000|2024-08-15 20:29:30|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|14
1723753780000|2024-08-15 20:29:40|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1723753790000|2024-08-15 20:29:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723753800000|2024-08-15 20:30:00|49.33|49.03|49.23|48.93|49.33|49.03|49.23|48.93|4
1723753810000|2024-08-15 20:30:10|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|9
1723753820000|2024-08-15 20:30:20|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|11
1723753830000|2024-08-15 20:30:30|49.2|48.9|49.13|48.83|49.21|48.91|49.13|48.83|11
1723753840000|2024-08-15 20:30:40|49.14|48.84|49.12|48.82|49.15|48.85|49.11|48.81|10
1723753850000|2024-08-15 20:30:50|49.11|48.81|49.11|48.81|49.13|48.83|49.1|48.8|14
1723753860000|2024-08-15 20:31:00|49.12|48.82|49.13|48.83|49.13|48.83|49.1|48.8|17
1723753870000|2024-08-15 20:31:10|49.12|48.82|49.12|48.82|49.13|48.83|49.1|48.8|8
1723753880000|2024-08-15 20:31:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|8
1723753890000|2024-08-15 20:31:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1723753900000|2024-08-15 20:31:40|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|9
1723753910000|2024-08-15 20:31:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1723753920000|2024-08-15 20:32:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723753930000|2024-08-15 20:32:10|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1723753940000|2024-08-15 20:32:20|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723753950000|2024-08-15 20:32:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723753960000|2024-08-15 20:32:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723753970000|2024-08-15 20:32:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723754010000|2024-08-15 20:33:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723754020000|2024-08-15 20:33:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723754030000|2024-08-15 20:33:50|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1723754040000|2024-08-15 20:34:00|49.14|48.84|49.04|48.74|49.14|48.84|49.03|48.73|15
1723754050000|2024-08-15 20:34:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|7
1723754060000|2024-08-15 20:34:20|49.04|48.74|48.98|48.68|49.05|48.75|48.96|48.66|13
1723754070000|2024-08-15 20:34:30|48.97|48.67|49.01|48.71|49.01|48.71|48.92|48.62|14
1723754080000|2024-08-15 20:34:40|49|48.7|49|48.7|49.04|48.74|49|48.7|9
1723754090000|2024-08-15 20:34:50|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|12
1723754100000|2024-08-15 20:35:00|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|12
1723754110000|2024-08-15 20:35:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1723754120000|2024-08-15 20:35:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|10
1723754130000|2024-08-15 20:35:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723754140000|2024-08-15 20:35:40|48.96|48.66|48.88|48.58|48.96|48.66|48.88|48.58|6
1723754150000|2024-08-15 20:35:50|48.89|48.59|48.87|48.57|48.9|48.6|48.87|48.57|4
1723754160000|2024-08-15 20:36:00|48.86|48.56|48.93|48.63|48.97|48.67|48.86|48.56|13
1723754170000|2024-08-15 20:36:10|48.94|48.64|48.88|48.58|48.94|48.64|48.88|48.58|6
1723754190000|2024-08-15 20:36:30|48.87|48.57|48.94|48.64|48.96|48.66|48.87|48.57|7
1723754200000|2024-08-15 20:36:40|48.93|48.63|48.95|48.65|48.97|48.67|48.93|48.63|11
1723754210000|2024-08-15 20:36:50|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|11
1723754220000|2024-08-15 20:37:00|48.97|48.67|48.94|48.64|48.98|48.68|48.93|48.63|15
1723754230000|2024-08-15 20:37:10|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|10
1723754240000|2024-08-15 20:37:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723754250000|2024-08-15 20:37:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723754260000|2024-08-15 20:37:40|48.96|48.66|49|48.7|49|48.7|48.96|48.66|12
1723754270000|2024-08-15 20:37:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|11
1723754280000|2024-08-15 20:38:00|49|48.7|49|48.7|49|48.7|48.99|48.69|11
1723754290000|2024-08-15 20:38:10|49.01|48.71|49.05|48.75|49.07|48.77|48.99|48.69|14
1723754300000|2024-08-15 20:38:20|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1723754310000|2024-08-15 20:38:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723754320000|2024-08-15 20:38:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723754330000|2024-08-15 20:38:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|4
1723754340000|2024-08-15 20:39:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1723754350000|2024-08-15 20:39:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754360000|2024-08-15 20:39:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723754370000|2024-08-15 20:39:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723754380000|2024-08-15 20:39:40|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|11
1723754390000|2024-08-15 20:39:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754400000|2024-08-15 20:40:00|49.05|48.75|49.03|48.73|49.06|48.76|49.02|48.72|14
1723754410000|2024-08-15 20:40:10|49.02|48.72|49.06|48.76|49.06|48.76|49.02|48.72|9
1723754420000|2024-08-15 20:40:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723754440000|2024-08-15 20:40:40|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|5
1723754450000|2024-08-15 20:40:50|49.08|48.78|49.13|48.83|49.13|48.83|49.07|48.77|10
1723754460000|2024-08-15 20:41:00|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1723754470000|2024-08-15 20:41:10|49.15|48.85|49.14|48.84|49.16|48.86|49.13|48.83|6
1723754480000|2024-08-15 20:41:20|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1723754490000|2024-08-15 20:41:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1723754500000|2024-08-15 20:41:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|7
1723754510000|2024-08-15 20:41:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1723754520000|2024-08-15 20:42:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|8
1723754530000|2024-08-15 20:42:10|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|11
1723754540000|2024-08-15 20:42:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723754560000|2024-08-15 20:42:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723754590000|2024-08-15 20:43:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723754600000|2024-08-15 20:43:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723754610000|2024-08-15 20:43:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723754630000|2024-08-15 20:43:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723754640000|2024-08-15 20:44:00|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|6
1723754650000|2024-08-15 20:44:10|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|3
1723754690000|2024-08-15 20:44:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723754700000|2024-08-15 20:45:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723754710000|2024-08-15 20:45:10|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|3
1723754720000|2024-08-15 20:45:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723754730000|2024-08-15 20:45:30|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|3
1723754740000|2024-08-15 20:45:40|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|3
1723754750000|2024-08-15 20:45:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723754770000|2024-08-15 20:46:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723754780000|2024-08-15 20:46:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723754790000|2024-08-15 20:46:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723754800000|2024-08-15 20:46:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723754810000|2024-08-15 20:46:50|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1723754820000|2024-08-15 20:47:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723754830000|2024-08-15 20:47:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723754840000|2024-08-15 20:47:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723754850000|2024-08-15 20:47:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723754860000|2024-08-15 20:47:40|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|8
1723754870000|2024-08-15 20:47:50|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|9
1723754880000|2024-08-15 20:48:00|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1723754890000|2024-08-15 20:48:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1723754900000|2024-08-15 20:48:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1723754910000|2024-08-15 20:48:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|9
1723754920000|2024-08-15 20:48:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723754930000|2024-08-15 20:48:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1723754940000|2024-08-15 20:49:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723754950000|2024-08-15 20:49:10|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|9
1723754960000|2024-08-15 20:49:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723755000000|2024-08-15 20:50:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723755010000|2024-08-15 20:50:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723755020000|2024-08-15 20:50:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723755030000|2024-08-15 20:50:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723755040000|2024-08-15 20:50:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723755050000|2024-08-15 20:50:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723755060000|2024-08-15 20:51:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|4
1723755070000|2024-08-15 20:51:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723755080000|2024-08-15 20:51:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|4
1723755100000|2024-08-15 20:51:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|8
1723755110000|2024-08-15 20:51:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1723755120000|2024-08-15 20:52:00|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|5
1723755130000|2024-08-15 20:52:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1723755140000|2024-08-15 20:52:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|8
1723755150000|2024-08-15 20:52:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1723755170000|2024-08-15 20:52:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723755180000|2024-08-15 20:53:00|49.03|48.73|49.06|48.76|49.07|48.77|49.03|48.73|5
1723755190000|2024-08-15 20:53:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|11
1723755200000|2024-08-15 20:53:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723755210000|2024-08-15 20:53:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1723755220000|2024-08-15 20:53:40|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|5
1723755230000|2024-08-15 20:53:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723755250000|2024-08-15 20:54:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|7
1723755270000|2024-08-15 20:54:30|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1723755280000|2024-08-15 20:54:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|8
1723755290000|2024-08-15 20:54:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|10
1723755300000|2024-08-15 20:55:00|49.05|48.75|48.95|48.65|49.05|48.75|48.95|48.65|16
1723755310000|2024-08-15 20:55:10|48.96|48.66|48.96|48.66|49.02|48.72|48.95|48.65|17
1723755320000|2024-08-15 20:55:20|48.95|48.65|48.96|48.66|48.98|48.68|48.95|48.65|14
1723755330000|2024-08-15 20:55:30|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|10
1723755340000|2024-08-15 20:55:40|48.96|48.66|48.98|48.68|49.01|48.71|48.96|48.66|20
1723755350000|2024-08-15 20:55:50|48.99|48.69|48.97|48.67|48.99|48.69|48.95|48.65|14
1723755360000|2024-08-15 20:56:00|48.96|48.66|49.01|48.71|49.01|48.71|48.96|48.66|18
1723755370000|2024-08-15 20:56:10|49.04|48.74|49.09|48.79|49.1|48.8|49.04|48.74|14
1723755380000|2024-08-15 20:56:20|49.08|48.78|49.09|48.79|49.11|48.81|49.08|48.78|6
1723755390000|2024-08-15 20:56:30|49.1|48.8|49.06|48.76|49.1|48.8|49.04|48.74|13
1723755400000|2024-08-15 20:56:40|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|14
1723755410000|2024-08-15 20:56:50|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|13
1723755420000|2024-08-15 20:57:00|49.05|48.75|49.05|48.75|49.05|48.75|49.02|48.72|21
1723755430000|2024-08-15 20:57:10|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|14
1723755440000|2024-08-15 20:57:20|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|12
1723755450000|2024-08-15 20:57:30|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|6
1723755460000|2024-08-15 20:57:40|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|15
1723755470000|2024-08-15 20:57:50|49.04|48.74|49.03|48.73|49.05|48.75|49.01|48.71|12
1723755480000|2024-08-15 20:58:00|49.02|48.72|48.94|48.64|49.03|48.73|48.93|48.63|19
1723755490000|2024-08-15 20:58:10|48.95|48.65|48.94|48.64|48.97|48.67|48.91|48.61|16
1723755500000|2024-08-15 20:58:20|48.95|48.65|48.95|48.65|48.95|48.65|48.91|48.61|26
1723755510000|2024-08-15 20:58:30|48.94|48.64|49.01|48.71|49.02|48.72|48.92|48.62|17
1723755520000|2024-08-15 20:58:40|49|48.7|49.04|48.74|49.06|48.76|49|48.7|21
1723755530000|2024-08-15 20:58:50|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|16
1723755540000|2024-08-15 20:59:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|24
1723755550000|2024-08-15 20:59:10|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|11
1723755560000|2024-08-15 20:59:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|8
1723755570000|2024-08-15 20:59:30|49.04|48.74|49.12|48.82|49.13|48.83|49.04|48.74|12
1723755580000|2024-08-15 20:59:40|49.13|48.83|49.17|48.87|49.19|48.89|49.13|48.83|17
1723755590000|2024-08-15 20:59:50|49.18|48.88|49.21|48.91|49.22|48.92|49.17|48.87|15
1723755600000|2024-08-15 21:00:00|49.19|48.89|49.13|48.83|49.19|48.89|49.13|48.83|11
1723755610000|2024-08-15 21:00:10|49.14|48.84|49.14|48.84|49.19|48.89|49.14|48.84|17
1723755620000|2024-08-15 21:00:20|49.12|48.82|49.06|48.76|49.12|48.82|49.05|48.75|17
1723755630000|2024-08-15 21:00:30|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|9
1723755640000|2024-08-15 21:00:40|49.06|48.76|49.08|48.78|49.09|48.79|49.04|48.74|10
1723755650000|2024-08-15 21:00:50|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|4
1723755660000|2024-08-15 21:01:00|49.09|48.79|49.15|48.85|49.15|48.85|49.09|48.79|16
1723755670000|2024-08-15 21:01:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1723755680000|2024-08-15 21:01:20|49.14|48.84|49.16|48.86|49.17|48.87|49.13|48.83|6
1723755690000|2024-08-15 21:01:30|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|10
1723755700000|2024-08-15 21:01:40|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|5
1723755710000|2024-08-15 21:01:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1723755720000|2024-08-15 21:02:00|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|6
1723755730000|2024-08-15 21:02:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|7
1723755740000|2024-08-15 21:02:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|4
1723755750000|2024-08-15 21:02:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|8
1723755760000|2024-08-15 21:02:40|49.19|48.89|49.26|48.96|49.26|48.96|49.19|48.89|5
1723755770000|2024-08-15 21:02:50|49.25|48.95|49.13|48.83|49.25|48.95|49.11|48.81|25
1723755780000|2024-08-15 21:03:00|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|9
1723755790000|2024-08-15 21:03:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|11
1723755800000|2024-08-15 21:03:20|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|11
1723755810000|2024-08-15 21:03:30|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723755820000|2024-08-15 21:03:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723755840000|2024-08-15 21:04:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723755850000|2024-08-15 21:04:10|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|5
1723755860000|2024-08-15 21:04:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723755870000|2024-08-15 21:04:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723755880000|2024-08-15 21:04:40|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|13
1723755890000|2024-08-15 21:04:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723755900000|2024-08-15 21:05:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1723755920000|2024-08-15 21:05:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723755930000|2024-08-15 21:05:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723755940000|2024-08-15 21:05:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723755950000|2024-08-15 21:05:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|8
1723755960000|2024-08-15 21:06:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723755970000|2024-08-15 21:06:10|49.2|48.9|49.24|48.94|49.26|48.96|49.2|48.9|8
1723755980000|2024-08-15 21:06:20|49.25|48.95|49.25|48.95|49.28|48.98|49.25|48.95|6
1723755990000|2024-08-15 21:06:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1723756000000|2024-08-15 21:06:40|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|8
1723756010000|2024-08-15 21:06:50|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723756020000|2024-08-15 21:07:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723756030000|2024-08-15 21:07:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|3
1723756040000|2024-08-15 21:07:20|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|10
1723756050000|2024-08-15 21:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723756060000|2024-08-15 21:07:40|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1723756080000|2024-08-15 21:08:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723756090000|2024-08-15 21:08:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1723756120000|2024-08-15 21:08:40|49.27|48.97|49.32|49.02|49.32|49.02|49.27|48.97|6
1723756130000|2024-08-15 21:08:50|49.31|49.01|49.25|48.95|49.31|49.01|49.25|48.95|5
1723756140000|2024-08-15 21:09:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1723756150000|2024-08-15 21:09:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723756160000|2024-08-15 21:09:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723756200000|2024-08-15 21:10:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723756210000|2024-08-15 21:10:10|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|4
1723756220000|2024-08-15 21:10:20|49.24|48.94|49.21|48.91|49.25|48.95|49.21|48.91|5
1723756230000|2024-08-15 21:10:30|49.2|48.9|49.25|48.95|49.25|48.95|49.2|48.9|7
1723756250000|2024-08-15 21:10:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723756260000|2024-08-15 21:11:00|49.26|48.96|49.27|48.97|49.28|48.98|49.25|48.95|10
1723756270000|2024-08-15 21:11:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723756280000|2024-08-15 21:11:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723756320000|2024-08-15 21:12:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1723756330000|2024-08-15 21:12:10|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|4
1723756340000|2024-08-15 21:12:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|8
1723756350000|2024-08-15 21:12:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723756380000|2024-08-15 21:13:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723756420000|2024-08-15 21:13:40|49.28|48.98|49.36|49.06|49.36|49.06|49.28|48.98|10
1723756430000|2024-08-15 21:13:50|49.37|49.07|49.29|48.99|49.37|49.07|49.29|48.99|11
1723756440000|2024-08-15 21:14:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723756450000|2024-08-15 21:14:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|7
1723756460000|2024-08-15 21:14:20|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723756470000|2024-08-15 21:14:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756480000|2024-08-15 21:14:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723756490000|2024-08-15 21:14:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756500000|2024-08-15 21:15:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1723756510000|2024-08-15 21:15:10|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|8
1723756520000|2024-08-15 21:15:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|10
1723756530000|2024-08-15 21:15:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723756540000|2024-08-15 21:15:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|6
1723756550000|2024-08-15 21:15:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723756560000|2024-08-15 21:16:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723756590000|2024-08-15 21:16:30|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1723756600000|2024-08-15 21:16:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|10
1723756610000|2024-08-15 21:16:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|7
1723756620000|2024-08-15 21:17:00|49.3|49|49.31|49.01|49.32|49.02|49.3|49|3
1723756630000|2024-08-15 21:17:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|6
1723756640000|2024-08-15 21:17:20|49.3|49|49.26|48.96|49.3|49|49.26|48.96|5
1723756650000|2024-08-15 21:17:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723756670000|2024-08-15 21:17:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723756680000|2024-08-15 21:18:00|49.28|48.98|49.3|49|49.32|49.02|49.28|48.98|13
1723756700000|2024-08-15 21:18:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723756710000|2024-08-15 21:18:30|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1723756720000|2024-08-15 21:18:40|49.31|49.01|49.3|49|49.32|49.02|49.3|49|11
1723756730000|2024-08-15 21:18:50|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|4
1723756740000|2024-08-15 21:19:00|49.31|49.01|49.36|49.06|49.36|49.06|49.31|49.01|6
1723756750000|2024-08-15 21:19:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1723756760000|2024-08-15 21:19:20|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|4
1723756770000|2024-08-15 21:19:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723756780000|2024-08-15 21:19:40|49.37|49.07|49.32|49.02|49.38|49.08|49.32|49.02|11
1723756790000|2024-08-15 21:19:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|9
1723756800000|2024-08-15 21:20:00|49.3|49|49.37|49.07|49.37|49.07|49.3|49|8
1723756810000|2024-08-15 21:20:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723756820000|2024-08-15 21:20:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723756840000|2024-08-15 21:20:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|6
1723756850000|2024-08-15 21:20:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723756860000|2024-08-15 21:21:00|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|6
1723756870000|2024-08-15 21:21:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|8
1723756880000|2024-08-15 21:21:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723756890000|2024-08-15 21:21:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723756900000|2024-08-15 21:21:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723756910000|2024-08-15 21:21:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723756930000|2024-08-15 21:22:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1723756940000|2024-08-15 21:22:20|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723756960000|2024-08-15 21:22:40|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723756970000|2024-08-15 21:22:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723756980000|2024-08-15 21:23:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723756990000|2024-08-15 21:23:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1723757010000|2024-08-15 21:23:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723757020000|2024-08-15 21:23:40|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1723757030000|2024-08-15 21:23:50|49.4|49.1|49.41|49.11|49.43|49.13|49.4|49.1|7
1723757040000|2024-08-15 21:24:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1723757050000|2024-08-15 21:24:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723757080000|2024-08-15 21:24:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723757090000|2024-08-15 21:24:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723757100000|2024-08-15 21:25:00|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|6
1723757120000|2024-08-15 21:25:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1723757130000|2024-08-15 21:25:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723757140000|2024-08-15 21:25:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723757160000|2024-08-15 21:26:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723757190000|2024-08-15 21:26:30|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|4
1723757200000|2024-08-15 21:26:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723757210000|2024-08-15 21:26:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723757220000|2024-08-15 21:27:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723757230000|2024-08-15 21:27:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723757290000|2024-08-15 21:28:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1723757310000|2024-08-15 21:28:30|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|4
1723757320000|2024-08-15 21:28:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1723757330000|2024-08-15 21:28:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723757340000|2024-08-15 21:29:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723757350000|2024-08-15 21:29:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723757360000|2024-08-15 21:29:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723757370000|2024-08-15 21:29:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723757380000|2024-08-15 21:29:40|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1723757400000|2024-08-15 21:30:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723757410000|2024-08-15 21:30:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1723757420000|2024-08-15 21:30:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1723757430000|2024-08-15 21:30:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723757450000|2024-08-15 21:30:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1723757480000|2024-08-15 21:31:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1723757490000|2024-08-15 21:31:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|8
1723757500000|2024-08-15 21:31:40|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1723757510000|2024-08-15 21:31:50|49.54|49.24|49.45|49.15|49.55|49.25|49.45|49.15|7
1723757520000|2024-08-15 21:32:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|9
1723757530000|2024-08-15 21:32:10|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|12
1723757540000|2024-08-15 21:32:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|19
1723757550000|2024-08-15 21:32:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|11
1723757560000|2024-08-15 21:32:40|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|15
1723757570000|2024-08-15 21:32:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723757580000|2024-08-15 21:33:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1723757590000|2024-08-15 21:33:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723757600000|2024-08-15 21:33:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723757620000|2024-08-15 21:33:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1723757630000|2024-08-15 21:33:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723757640000|2024-08-15 21:34:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1723757650000|2024-08-15 21:34:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723757670000|2024-08-15 21:34:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1723757680000|2024-08-15 21:34:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1723757690000|2024-08-15 21:34:50|49.42|49.12|49.35|49.05|49.42|49.12|49.35|49.05|4
1723757760000|2024-08-15 21:36:00|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|5
1723757770000|2024-08-15 21:36:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1723757780000|2024-08-15 21:36:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|9
1723757790000|2024-08-15 21:36:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723757800000|2024-08-15 21:36:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723757810000|2024-08-15 21:36:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723757820000|2024-08-15 21:37:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|10
1723757830000|2024-08-15 21:37:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723757840000|2024-08-15 21:37:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1723757850000|2024-08-15 21:37:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723757860000|2024-08-15 21:37:40|49.36|49.06|49.44|49.14|49.44|49.14|49.36|49.06|7
1723757900000|2024-08-15 21:38:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723757910000|2024-08-15 21:38:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1723757920000|2024-08-15 21:38:40|49.44|49.14|49.48|49.18|49.49|49.19|49.42|49.12|15
1723757930000|2024-08-15 21:38:50|49.49|49.19|49.52|49.22|49.52|49.22|49.48|49.18|6
1723757940000|2024-08-15 21:39:00|49.53|49.23|49.49|49.19|49.55|49.25|49.49|49.19|11
1723757950000|2024-08-15 21:39:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|7
1723757960000|2024-08-15 21:39:20|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|5
1723757980000|2024-08-15 21:39:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723757990000|2024-08-15 21:39:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758000000|2024-08-15 21:40:00|49.48|49.18|49.5|49.2|49.51|49.21|49.48|49.18|10
1723758010000|2024-08-15 21:40:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723758030000|2024-08-15 21:40:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758040000|2024-08-15 21:40:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758050000|2024-08-15 21:40:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758060000|2024-08-15 21:41:00|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1723758070000|2024-08-15 21:41:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1723758120000|2024-08-15 21:42:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723758130000|2024-08-15 21:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758140000|2024-08-15 21:42:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758150000|2024-08-15 21:42:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758190000|2024-08-15 21:43:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758230000|2024-08-15 21:43:50|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1723758240000|2024-08-15 21:44:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723758250000|2024-08-15 21:44:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723758260000|2024-08-15 21:44:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723758270000|2024-08-15 21:44:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723758280000|2024-08-15 21:44:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758300000|2024-08-15 21:45:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723758310000|2024-08-15 21:45:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1723758320000|2024-08-15 21:45:20|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1723758330000|2024-08-15 21:45:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|9
1723758340000|2024-08-15 21:45:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723758360000|2024-08-15 21:46:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723758370000|2024-08-15 21:46:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758380000|2024-08-15 21:46:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723758390000|2024-08-15 21:46:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758400000|2024-08-15 21:46:40|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1723758460000|2024-08-15 21:47:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723758470000|2024-08-15 21:47:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723758480000|2024-08-15 21:48:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723758490000|2024-08-15 21:48:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723758500000|2024-08-15 21:48:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|8
1723758510000|2024-08-15 21:48:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|9
1723758520000|2024-08-15 21:48:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723758530000|2024-08-15 21:48:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723758540000|2024-08-15 21:49:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723758550000|2024-08-15 21:49:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1723758600000|2024-08-15 21:50:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758610000|2024-08-15 21:50:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|18
1723758630000|2024-08-15 21:50:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758640000|2024-08-15 21:50:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723758650000|2024-08-15 21:50:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723758660000|2024-08-15 21:51:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723758670000|2024-08-15 21:51:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758680000|2024-08-15 21:51:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723758690000|2024-08-15 21:51:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723758700000|2024-08-15 21:51:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723758720000|2024-08-15 21:52:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|4
1723758800000|2024-08-15 21:53:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723758830000|2024-08-15 21:53:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723758840000|2024-08-15 21:54:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723758860000|2024-08-15 21:54:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723758870000|2024-08-15 21:54:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1723758880000|2024-08-15 21:54:40|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|4
1723758890000|2024-08-15 21:54:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1723758900000|2024-08-15 21:55:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723758910000|2024-08-15 21:55:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723758920000|2024-08-15 21:55:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723758950000|2024-08-15 21:55:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723758960000|2024-08-15 21:56:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723758970000|2024-08-15 21:56:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723758990000|2024-08-15 21:56:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723759000000|2024-08-15 21:56:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723759020000|2024-08-15 21:57:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723759030000|2024-08-15 21:57:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723759040000|2024-08-15 21:57:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723759050000|2024-08-15 21:57:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723759060000|2024-08-15 21:57:40|49.48|49.18|49.43|49.13|49.48|49.18|49.43|49.13|4
1723759070000|2024-08-15 21:57:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1723759080000|2024-08-15 21:58:00|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|6
1723759090000|2024-08-15 21:58:10|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|5
1723759100000|2024-08-15 21:58:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1723759110000|2024-08-15 21:58:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1723759120000|2024-08-15 21:58:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723759130000|2024-08-15 21:58:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723759140000|2024-08-15 21:59:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1723759200000|2024-08-15 22:00:00|49.44|49.14|49.43|49.13|49.46|49.16|49.43|49.13|5
1723759210000|2024-08-15 22:00:10|49.42|49.12|49.36|49.06|49.42|49.12|49.36|49.06|6
1723759230000|2024-08-15 22:00:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723759240000|2024-08-15 22:00:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723759250000|2024-08-15 22:00:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723759260000|2024-08-15 22:01:00|49.32|49.02|49.25|48.95|49.32|49.02|49.25|48.95|3
1723759270000|2024-08-15 22:01:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723759290000|2024-08-15 22:01:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1723759310000|2024-08-15 22:01:50|49.21|48.91|49.17|48.87|49.21|48.91|49.17|48.87|3
1723759320000|2024-08-15 22:02:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723759330000|2024-08-15 22:02:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1723759340000|2024-08-15 22:02:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723759350000|2024-08-15 22:02:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1723759360000|2024-08-15 22:02:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1723759370000|2024-08-15 22:02:50|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|3
1723759380000|2024-08-15 22:03:00|49.17|48.87|49.14|48.84|49.17|48.87|49.14|48.84|6
1723759390000|2024-08-15 22:03:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1723759400000|2024-08-15 22:03:20|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|4
1723759410000|2024-08-15 22:03:30|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1723759420000|2024-08-15 22:03:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|7
1723759430000|2024-08-15 22:03:50|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|4
1723759440000|2024-08-15 22:04:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|9
1723759450000|2024-08-15 22:04:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|10
1723759460000|2024-08-15 22:04:20|49.12|48.82|49.04|48.74|49.12|48.82|49.04|48.74|5
1723759500000|2024-08-15 22:05:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723759510000|2024-08-15 22:05:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723759540000|2024-08-15 22:05:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723759550000|2024-08-15 22:05:50|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|4
1723759560000|2024-08-15 22:06:00|49|48.7|48.96|48.66|49.02|48.72|48.96|48.66|9
1723759570000|2024-08-15 22:06:10|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|9
1723759580000|2024-08-15 22:06:20|49|48.7|48.96|48.66|49|48.7|48.96|48.66|11
1723759590000|2024-08-15 22:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|8
1723759600000|2024-08-15 22:06:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723759620000|2024-08-15 22:07:00|48.98|48.68|49.05|48.75|49.06|48.76|48.97|48.67|7
1723759630000|2024-08-15 22:07:10|49.06|48.76|49.05|48.75|49.07|48.77|49.04|48.74|10
1723759640000|2024-08-15 22:07:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|4
1723759650000|2024-08-15 22:07:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1723759660000|2024-08-15 22:07:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723759680000|2024-08-15 22:08:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1723759690000|2024-08-15 22:08:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723759700000|2024-08-15 22:08:20|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|15
1723759710000|2024-08-15 22:08:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723759720000|2024-08-15 22:08:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723759740000|2024-08-15 22:09:00|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1723759750000|2024-08-15 22:09:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723759770000|2024-08-15 22:09:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1723759780000|2024-08-15 22:09:40|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|10
1723759790000|2024-08-15 22:09:50|49.05|48.75|49.06|48.76|49.08|48.78|49.05|48.75|12
1723759800000|2024-08-15 22:10:00|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|10
1723759810000|2024-08-15 22:10:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723759820000|2024-08-15 22:10:20|49.05|48.75|48.97|48.67|49.05|48.75|48.97|48.67|8
1723759830000|2024-08-15 22:10:30|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|9
1723759840000|2024-08-15 22:10:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723759850000|2024-08-15 22:10:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723759860000|2024-08-15 22:11:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723759870000|2024-08-15 22:11:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|8
1723759880000|2024-08-15 22:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|11
1723759890000|2024-08-15 22:11:30|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|8
1723759900000|2024-08-15 22:11:40|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|15
1723759910000|2024-08-15 22:11:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|10
1723759920000|2024-08-15 22:12:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723759930000|2024-08-15 22:12:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723759940000|2024-08-15 22:12:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723759950000|2024-08-15 22:12:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723759970000|2024-08-15 22:12:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723759990000|2024-08-15 22:13:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723760000000|2024-08-15 22:13:20|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|3
1723760010000|2024-08-15 22:13:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723760020000|2024-08-15 22:13:40|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1723760030000|2024-08-15 22:13:50|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1723760040000|2024-08-15 22:14:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723760050000|2024-08-15 22:14:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723760060000|2024-08-15 22:14:20|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|7
1723760070000|2024-08-15 22:14:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723760080000|2024-08-15 22:14:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723760090000|2024-08-15 22:14:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1723760100000|2024-08-15 22:15:00|48.93|48.63|48.89|48.59|48.94|48.64|48.89|48.59|10
1723760110000|2024-08-15 22:15:10|48.88|48.58|48.88|48.58|48.88|48.58|48.85|48.55|7
1723760120000|2024-08-15 22:15:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723760130000|2024-08-15 22:15:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1723760140000|2024-08-15 22:15:40|48.87|48.57|48.98|48.68|48.98|48.68|48.87|48.57|7
1723760150000|2024-08-15 22:15:50|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1723760160000|2024-08-15 22:16:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723760170000|2024-08-15 22:16:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|9
1723760180000|2024-08-15 22:16:20|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|12
1723760190000|2024-08-15 22:16:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1723760200000|2024-08-15 22:16:40|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1723760210000|2024-08-15 22:16:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723760220000|2024-08-15 22:17:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1723760230000|2024-08-15 22:17:10|49.04|48.74|49.03|48.73|49.06|48.76|49.03|48.73|8
1723760240000|2024-08-15 22:17:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1723760250000|2024-08-15 22:17:30|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|3
1723760260000|2024-08-15 22:17:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723760270000|2024-08-15 22:17:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723760280000|2024-08-15 22:18:00|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|5
1723760290000|2024-08-15 22:18:10|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1723760300000|2024-08-15 22:18:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723760310000|2024-08-15 22:18:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723760320000|2024-08-15 22:18:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723760330000|2024-08-15 22:18:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|12
1723760340000|2024-08-15 22:19:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|6
1723760350000|2024-08-15 22:19:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723760360000|2024-08-15 22:19:20|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|9
1723760370000|2024-08-15 22:19:30|49.09|48.79|49.14|48.84|49.15|48.85|49.09|48.79|12
1723760380000|2024-08-15 22:19:40|49.13|48.83|49.08|48.78|49.14|48.84|49.08|48.78|11
1723760390000|2024-08-15 22:19:50|49.07|48.77|49.16|48.86|49.16|48.86|49.07|48.77|11
1723760400000|2024-08-15 22:20:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|7
1723760410000|2024-08-15 22:20:10|49.18|48.88|49.15|48.85|49.18|48.88|49.14|48.84|10
1723760420000|2024-08-15 22:20:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|9
1723760430000|2024-08-15 22:20:30|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|14
1723760440000|2024-08-15 22:20:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|7
1723760450000|2024-08-15 22:20:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723760460000|2024-08-15 22:21:00|49.14|48.84|49.07|48.77|49.14|48.84|49.07|48.77|5
1723760470000|2024-08-15 22:21:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723760480000|2024-08-15 22:21:20|49.07|48.77|49.02|48.72|49.08|48.78|49.02|48.72|12
1723760490000|2024-08-15 22:21:30|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|24
1723760500000|2024-08-15 22:21:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|8
1723760510000|2024-08-15 22:21:50|48.96|48.66|48.95|48.65|48.98|48.68|48.94|48.64|16
1723760520000|2024-08-15 22:22:00|48.94|48.64|48.97|48.67|48.97|48.67|48.93|48.63|8
1723760530000|2024-08-15 22:22:10|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1723760540000|2024-08-15 22:22:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|12
1723760550000|2024-08-15 22:22:30|48.97|48.67|49.04|48.74|49.05|48.75|48.97|48.67|9
1723760560000|2024-08-15 22:22:40|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|10
1723760570000|2024-08-15 22:22:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1723760580000|2024-08-15 22:23:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|6
1723760590000|2024-08-15 22:23:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1723760600000|2024-08-15 22:23:20|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|3
1723760610000|2024-08-15 22:23:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723760620000|2024-08-15 22:23:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|9
1723760630000|2024-08-15 22:23:50|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1723760640000|2024-08-15 22:24:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723760660000|2024-08-15 22:24:20|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|6
1723760670000|2024-08-15 22:24:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1723760680000|2024-08-15 22:24:40|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|11
1723760690000|2024-08-15 22:24:50|49.03|48.73|48.95|48.65|49.03|48.73|48.95|48.65|15
1723760700000|2024-08-15 22:25:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1723760710000|2024-08-15 22:25:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723760720000|2024-08-15 22:25:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723760730000|2024-08-15 22:25:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723760750000|2024-08-15 22:25:50|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1723760760000|2024-08-15 22:26:00|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|9
1723760770000|2024-08-15 22:26:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|9
1723760780000|2024-08-15 22:26:20|48.94|48.64|48.92|48.62|48.96|48.66|48.92|48.62|6
1723760790000|2024-08-15 22:26:30|48.91|48.61|48.86|48.56|48.92|48.62|48.86|48.56|7
1723760800000|2024-08-15 22:26:40|48.85|48.55|48.85|48.55|48.86|48.56|48.83|48.53|11
1723760810000|2024-08-15 22:26:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|15
1723760820000|2024-08-15 22:27:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|10
1723760830000|2024-08-15 22:27:10|48.85|48.55|48.94|48.64|48.95|48.65|48.85|48.55|22
1723760840000|2024-08-15 22:27:20|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|7
1723760850000|2024-08-15 22:27:30|48.99|48.69|49.04|48.74|49.04|48.74|48.98|48.68|10
1723760860000|2024-08-15 22:27:40|49.06|48.76|49.06|48.76|49.08|48.78|49.04|48.74|16
1723760870000|2024-08-15 22:27:50|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|7
1723760880000|2024-08-15 22:28:00|49.04|48.74|49.05|48.75|49.07|48.77|49.04|48.74|8
1723760890000|2024-08-15 22:28:10|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|14
1723760900000|2024-08-15 22:28:20|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|10
1723760910000|2024-08-15 22:28:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723760920000|2024-08-15 22:28:40|49.09|48.79|49.09|48.79|49.11|48.81|49.09|48.79|6
1723760930000|2024-08-15 22:28:50|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|5
1723760940000|2024-08-15 22:29:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|9
1723760950000|2024-08-15 22:29:10|49.13|48.83|49.07|48.77|49.13|48.83|49.07|48.77|9
1723760960000|2024-08-15 22:29:20|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723760970000|2024-08-15 22:29:30|49.08|48.78|49.08|48.78|49.13|48.83|49.08|48.78|12
1723760980000|2024-08-15 22:29:40|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|4
1723760990000|2024-08-15 22:29:50|49.08|48.78|49.15|48.85|49.15|48.85|49.08|48.78|7
1723761000000|2024-08-15 22:30:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1723761010000|2024-08-15 22:30:10|49.13|48.83|49.12|48.82|49.14|48.84|49.11|48.81|10
1723761020000|2024-08-15 22:30:20|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|8
1723761030000|2024-08-15 22:30:30|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|12
1723761040000|2024-08-15 22:30:40|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|4
1723761050000|2024-08-15 22:30:50|49.1|48.8|49.06|48.76|49.13|48.83|49.06|48.76|6
1723761060000|2024-08-15 22:31:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1723761070000|2024-08-15 22:31:10|49.1|48.8|49.09|48.79|49.13|48.83|49.09|48.79|9
1723761080000|2024-08-15 22:31:20|49.08|48.78|49.15|48.85|49.15|48.85|49.08|48.78|6
1723761090000|2024-08-15 22:31:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|8
1723761100000|2024-08-15 22:31:40|49.12|48.82|49.14|48.84|49.15|48.85|49.12|48.82|5
1723761110000|2024-08-15 22:31:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1723761120000|2024-08-15 22:32:00|49.16|48.86|49.19|48.89|49.19|48.89|49.15|48.85|10
1723761130000|2024-08-15 22:32:10|49.21|48.91|49.22|48.92|49.22|48.92|49.17|48.87|20
1723761140000|2024-08-15 22:32:20|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|7
1723761150000|2024-08-15 22:32:30|49.2|48.9|49.18|48.88|49.22|48.92|49.18|48.88|15
1723761160000|2024-08-15 22:32:40|49.19|48.89|49.2|48.9|49.22|48.92|49.18|48.88|12
1723761170000|2024-08-15 22:32:50|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|13
1723761180000|2024-08-15 22:33:00|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1723761190000|2024-08-15 22:33:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723761200000|2024-08-15 22:33:20|49.19|48.89|49.22|48.92|49.22|48.92|49.18|48.88|12
1723761210000|2024-08-15 22:33:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723761220000|2024-08-15 22:33:40|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|4
1723761230000|2024-08-15 22:33:50|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|7
1723761240000|2024-08-15 22:34:00|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|12
1723761250000|2024-08-15 22:34:10|49.26|48.96|49.26|48.96|49.28|48.98|49.26|48.96|6
1723761260000|2024-08-15 22:34:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723761270000|2024-08-15 22:34:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723761290000|2024-08-15 22:34:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723761300000|2024-08-15 22:35:00|49.25|48.95|49.35|49.05|49.37|49.07|49.25|48.95|12
1723761310000|2024-08-15 22:35:10|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|8
1723761320000|2024-08-15 22:35:20|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|9
1723761330000|2024-08-15 22:35:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723761350000|2024-08-15 22:35:50|49.39|49.09|49.39|49.09|49.45|49.15|49.38|49.08|19
1723761360000|2024-08-15 22:36:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|15
1723761370000|2024-08-15 22:36:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723761380000|2024-08-15 22:36:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|10
1723761390000|2024-08-15 22:36:30|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|13
1723761400000|2024-08-15 22:36:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1723761410000|2024-08-15 22:36:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1723761420000|2024-08-15 22:37:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|15
1723761430000|2024-08-15 22:37:10|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723761440000|2024-08-15 22:37:20|49.45|49.15|49.43|49.13|49.46|49.16|49.37|49.07|13
1723761450000|2024-08-15 22:37:30|49.44|49.14|49.47|49.17|49.47|49.17|49.43|49.13|6
1723761460000|2024-08-15 22:37:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723761470000|2024-08-15 22:37:50|49.45|49.15|49.43|49.13|49.46|49.16|49.43|49.13|15
1723761480000|2024-08-15 22:38:00|49.44|49.14|49.44|49.14|49.45|49.15|49.38|49.08|14
1723761490000|2024-08-15 22:38:10|49.43|49.13|49.46|49.16|49.47|49.17|49.42|49.12|20
1723761500000|2024-08-15 22:38:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1723761510000|2024-08-15 22:38:30|49.45|49.15|49.45|49.15|49.46|49.16|49.41|49.11|16
1723761520000|2024-08-15 22:38:40|49.44|49.14|49.44|49.14|49.45|49.15|49.42|49.12|17
1723761530000|2024-08-15 22:38:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|9
1723761540000|2024-08-15 22:39:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|13
1723761550000|2024-08-15 22:39:10|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|17
1723761560000|2024-08-15 22:39:20|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|12
1723761570000|2024-08-15 22:39:30|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|10
1723761580000|2024-08-15 22:39:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1723761590000|2024-08-15 22:39:50|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|14
1723761600000|2024-08-15 22:40:00|49.45|49.15|49.41|49.11|49.45|49.15|49.41|49.11|13
1723761610000|2024-08-15 22:40:10|49.43|49.13|49.36|49.06|49.43|49.13|49.36|49.06|13
1723761620000|2024-08-15 22:40:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|13
1723761630000|2024-08-15 22:40:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1723761640000|2024-08-15 22:40:40|49.33|49.03|49.31|49.01|49.34|49.04|49.31|49.01|10
1723761650000|2024-08-15 22:40:50|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|12
1723761660000|2024-08-15 22:41:00|49.33|49.03|49.31|49.01|49.33|49.03|49.3|49|11
1723761670000|2024-08-15 22:41:10|49.32|49.02|49.32|49.02|49.34|49.04|49.31|49.01|13
1723761680000|2024-08-15 22:41:20|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1723761690000|2024-08-15 22:41:30|49.31|49.01|49.24|48.94|49.33|49.03|49.24|48.94|14
1723761700000|2024-08-15 22:41:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|5
1723761710000|2024-08-15 22:41:50|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|12
1723761720000|2024-08-15 22:42:00|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|7
1723761730000|2024-08-15 22:42:10|49.22|48.92|49.21|48.91|49.23|48.93|49.2|48.9|15
1723761740000|2024-08-15 22:42:20|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|13
1723761750000|2024-08-15 22:42:30|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|14
1723761760000|2024-08-15 22:42:40|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|11
1723761770000|2024-08-15 22:42:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723761780000|2024-08-15 22:43:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1723761790000|2024-08-15 22:43:10|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|14
1723761800000|2024-08-15 22:43:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|7
1723761810000|2024-08-15 22:43:30|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|9
1723761820000|2024-08-15 22:43:40|49.2|48.9|49.12|48.82|49.2|48.9|49.12|48.82|6
1723761840000|2024-08-15 22:44:00|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|9
1723761850000|2024-08-15 22:44:10|49.12|48.82|49.12|48.82|49.14|48.84|49.1|48.8|13
1723761860000|2024-08-15 22:44:20|49.11|48.81|49.12|48.82|49.13|48.83|49.1|48.8|16
1723761870000|2024-08-15 22:44:30|49.11|48.81|49.1|48.8|49.12|48.82|49.09|48.79|11
1723761880000|2024-08-15 22:44:40|49.11|48.81|49.11|48.81|49.12|48.82|49.09|48.79|12
1723761890000|2024-08-15 22:44:50|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|6
1723761900000|2024-08-15 22:45:00|49.12|48.82|49.11|48.81|49.13|48.83|49.1|48.8|8
1723761910000|2024-08-15 22:45:10|49.12|48.82|49.23|48.93|49.24|48.94|49.11|48.81|13
1723761920000|2024-08-15 22:45:20|49.21|48.91|49.21|48.91|49.23|48.93|49.2|48.9|18
1723761930000|2024-08-15 22:45:30|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|4
1723761940000|2024-08-15 22:45:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723761950000|2024-08-15 22:45:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723761960000|2024-08-15 22:46:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|10
1723761970000|2024-08-15 22:46:10|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|9
1723761980000|2024-08-15 22:46:20|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|6
1723761990000|2024-08-15 22:46:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|7
1723762000000|2024-08-15 22:46:40|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|4
1723762010000|2024-08-15 22:46:50|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|9
1723762020000|2024-08-15 22:47:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1723762030000|2024-08-15 22:47:10|49.15|48.85|49.2|48.9|49.2|48.9|49.13|48.83|10
1723762040000|2024-08-15 22:47:20|49.19|48.89|49.23|48.93|49.25|48.95|49.18|48.88|16
1723762050000|2024-08-15 22:47:30|49.22|48.92|49.17|48.87|49.24|48.94|49.17|48.87|12
1723762060000|2024-08-15 22:47:40|49.18|48.88|49.24|48.94|49.24|48.94|49.18|48.88|16
1723762070000|2024-08-15 22:47:50|49.22|48.92|49.17|48.87|49.24|48.94|49.17|48.87|12
1723762080000|2024-08-15 22:48:00|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|8
1723762090000|2024-08-15 22:48:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|9
1723762100000|2024-08-15 22:48:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|11
1723762110000|2024-08-15 22:48:30|49.15|48.85|49.16|48.86|49.16|48.86|49.13|48.83|12
1723762120000|2024-08-15 22:48:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1723762130000|2024-08-15 22:48:50|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|8
1723762140000|2024-08-15 22:49:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723762150000|2024-08-15 22:49:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723762160000|2024-08-15 22:49:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723762170000|2024-08-15 22:49:30|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|3
1723762180000|2024-08-15 22:49:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723762200000|2024-08-15 22:50:00|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|6
1723762210000|2024-08-15 22:50:10|49.13|48.83|49.1|48.8|49.14|48.84|49.1|48.8|7
1723762220000|2024-08-15 22:50:20|49.09|48.79|49.12|48.82|49.12|48.82|49.07|48.77|9
1723762230000|2024-08-15 22:50:30|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|10
1723762240000|2024-08-15 22:50:40|49.14|48.84|49.13|48.83|49.15|48.85|49.12|48.82|10
1723762250000|2024-08-15 22:50:50|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|13
1723762260000|2024-08-15 22:51:00|49.14|48.84|49.14|48.84|49.14|48.84|49.12|48.82|15
1723762270000|2024-08-15 22:51:10|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|13
1723762280000|2024-08-15 22:51:20|49.11|48.81|49.07|48.77|49.11|48.81|49.06|48.76|10
1723762290000|2024-08-15 22:51:30|49.08|48.78|49.14|48.84|49.15|48.85|49.08|48.78|9
1723762300000|2024-08-15 22:51:40|49.15|48.85|49.08|48.78|49.15|48.85|49.08|48.78|6
1723762310000|2024-08-15 22:51:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723762320000|2024-08-15 22:52:00|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1723762330000|2024-08-15 22:52:10|49.07|48.77|49.06|48.76|49.07|48.77|49.03|48.73|14
1723762340000|2024-08-15 22:52:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|7
1723762350000|2024-08-15 22:52:30|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|9
1723762360000|2024-08-15 22:52:40|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|7
1723762370000|2024-08-15 22:52:50|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|7
1723762380000|2024-08-15 22:53:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|7
1723762390000|2024-08-15 22:53:10|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|7
1723762400000|2024-08-15 22:53:20|49.03|48.73|48.99|48.69|49.03|48.73|48.99|48.69|3
1723762410000|2024-08-15 22:53:30|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|7
1723762420000|2024-08-15 22:53:40|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1723762430000|2024-08-15 22:53:50|48.95|48.65|49|48.7|49.01|48.71|48.95|48.65|12
1723762440000|2024-08-15 22:54:00|49.01|48.71|48.96|48.66|49.01|48.71|48.96|48.66|12
1723762450000|2024-08-15 22:54:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|10
1723762490000|2024-08-15 22:54:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723762500000|2024-08-15 22:55:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1723762510000|2024-08-15 22:55:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1723762520000|2024-08-15 22:55:20|48.91|48.61|48.86|48.56|48.91|48.61|48.86|48.56|8
1723762530000|2024-08-15 22:55:30|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|10
1723762540000|2024-08-15 22:55:40|48.86|48.56|48.85|48.55|48.87|48.57|48.84|48.54|6
1723762550000|2024-08-15 22:55:50|48.84|48.54|48.85|48.55|48.87|48.57|48.84|48.54|9
1723762560000|2024-08-15 22:56:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|13
1723762570000|2024-08-15 22:56:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1723762580000|2024-08-15 22:56:20|48.84|48.54|48.93|48.63|48.93|48.63|48.84|48.54|6
1723762590000|2024-08-15 22:56:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723762610000|2024-08-15 22:56:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723762620000|2024-08-15 22:57:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723762630000|2024-08-15 22:57:10|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|2
1723762640000|2024-08-15 22:57:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723762650000|2024-08-15 22:57:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723762660000|2024-08-15 22:57:40|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1723762680000|2024-08-15 22:58:00|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|6
1723762690000|2024-08-15 22:58:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1723762700000|2024-08-15 22:58:20|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|16
1723762710000|2024-08-15 22:58:30|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|8
1723762720000|2024-08-15 22:58:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1723762730000|2024-08-15 22:58:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|8
1723762740000|2024-08-15 22:59:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1723762750000|2024-08-15 22:59:10|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|8
1723762760000|2024-08-15 22:59:20|48.86|48.56|48.92|48.62|48.92|48.62|48.85|48.55|10
1723762770000|2024-08-15 22:59:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723762780000|2024-08-15 22:59:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1723762800000|2024-08-15 23:00:00|48.92|48.62|48.94|48.64|48.94|48.64|48.9|48.6|9
1723762810000|2024-08-15 23:00:10|48.93|48.63|48.93|48.63|48.94|48.64|48.91|48.61|9
1723762820000|2024-08-15 23:00:20|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1723762830000|2024-08-15 23:00:30|48.92|48.62|48.92|48.62|48.93|48.63|48.88|48.58|8
1723762840000|2024-08-15 23:00:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762850000|2024-08-15 23:00:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|12
1723762860000|2024-08-15 23:01:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|15
1723762870000|2024-08-15 23:01:10|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|7
1723762880000|2024-08-15 23:01:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723762890000|2024-08-15 23:01:30|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|7
1723762900000|2024-08-15 23:01:40|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1723762910000|2024-08-15 23:01:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723762920000|2024-08-15 23:02:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762930000|2024-08-15 23:02:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1723762950000|2024-08-15 23:02:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723762960000|2024-08-15 23:02:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723762970000|2024-08-15 23:02:50|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|6
1723762980000|2024-08-15 23:03:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1723762990000|2024-08-15 23:03:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723763000000|2024-08-15 23:03:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|2
1723763010000|2024-08-15 23:03:30|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|4
1723763020000|2024-08-15 23:03:40|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|10
1723763030000|2024-08-15 23:03:50|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|6
1723763040000|2024-08-15 23:04:00|48.84|48.54|48.83|48.53|48.85|48.55|48.82|48.52|21
1723763050000|2024-08-15 23:04:10|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1723763060000|2024-08-15 23:04:20|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|13
1723763070000|2024-08-15 23:04:30|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|15
1723763080000|2024-08-15 23:04:40|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|15
1723763090000|2024-08-15 23:04:50|48.81|48.51|48.82|48.52|48.83|48.53|48.8|48.5|19
1723763100000|2024-08-15 23:05:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|13
1723763110000|2024-08-15 23:05:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1723763120000|2024-08-15 23:05:20|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|6
1723763130000|2024-08-15 23:05:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1723763140000|2024-08-15 23:05:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723763160000|2024-08-15 23:06:00|48.89|48.59|48.94|48.64|48.95|48.65|48.89|48.59|5
1723763170000|2024-08-15 23:06:10|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|12
1723763180000|2024-08-15 23:06:20|48.93|48.63|48.94|48.64|48.95|48.65|48.91|48.61|8
1723763190000|2024-08-15 23:06:30|48.95|48.65|48.97|48.67|48.99|48.69|48.94|48.64|9
1723763200000|2024-08-15 23:06:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723763210000|2024-08-15 23:06:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723763220000|2024-08-15 23:07:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1723763230000|2024-08-15 23:07:10|49|48.7|49|48.7|49.06|48.76|48.99|48.69|9
1723763240000|2024-08-15 23:07:20|48.99|48.69|49|48.7|49.04|48.74|48.99|48.69|6
1723763260000|2024-08-15 23:07:40|48.99|48.69|49.03|48.73|49.04|48.74|48.98|48.68|11
1723763270000|2024-08-15 23:07:50|49.04|48.74|49.06|48.76|49.06|48.76|49.03|48.73|5
1723763280000|2024-08-15 23:08:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1723763290000|2024-08-15 23:08:10|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|5
1723763300000|2024-08-15 23:08:20|49.05|48.75|49.06|48.76|49.06|48.76|49.02|48.72|15
1723763310000|2024-08-15 23:08:30|49.04|48.74|49.06|48.76|49.06|48.76|49.03|48.73|8
1723763320000|2024-08-15 23:08:40|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|7
1723763330000|2024-08-15 23:08:50|49.04|48.74|48.97|48.67|49.04|48.74|48.97|48.67|6
1723763340000|2024-08-15 23:09:00|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|7
1723763350000|2024-08-15 23:09:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723763360000|2024-08-15 23:09:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723763370000|2024-08-15 23:09:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723763380000|2024-08-15 23:09:40|48.95|48.65|48.94|48.64|48.97|48.67|48.93|48.63|13
1723763390000|2024-08-15 23:09:50|48.96|48.66|48.95|48.65|48.97|48.67|48.94|48.64|10
1723763400000|2024-08-15 23:10:00|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|14
1723763410000|2024-08-15 23:10:10|48.91|48.61|48.88|48.58|48.94|48.64|48.87|48.57|14
1723763420000|2024-08-15 23:10:20|48.87|48.57|48.94|48.64|48.94|48.64|48.87|48.57|5
1723763430000|2024-08-15 23:10:30|48.93|48.63|48.93|48.63|48.95|48.65|48.92|48.62|7
1723763440000|2024-08-15 23:10:40|48.95|48.65|48.87|48.57|48.96|48.66|48.87|48.57|18
1723763450000|2024-08-15 23:10:50|48.88|48.58|48.9|48.6|48.92|48.62|48.88|48.58|8
1723763460000|2024-08-15 23:11:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723763470000|2024-08-15 23:11:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723763480000|2024-08-15 23:11:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1723763490000|2024-08-15 23:11:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723763520000|2024-08-15 23:12:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1723763530000|2024-08-15 23:12:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|9
1723763540000|2024-08-15 23:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723763560000|2024-08-15 23:12:40|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|6
1723763570000|2024-08-15 23:12:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|10
1723763580000|2024-08-15 23:13:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723763590000|2024-08-15 23:13:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723763600000|2024-08-15 23:13:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723763620000|2024-08-15 23:13:40|48.89|48.59|48.95|48.65|48.97|48.67|48.89|48.59|21
1723763630000|2024-08-15 23:13:50|48.94|48.64|48.97|48.67|48.97|48.67|48.92|48.62|13
1723763640000|2024-08-15 23:14:00|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|9
1723763650000|2024-08-15 23:14:10|48.97|48.67|48.96|48.66|48.98|48.68|48.95|48.65|11
1723763660000|2024-08-15 23:14:20|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|12
1723763670000|2024-08-15 23:14:30|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|8
1723763680000|2024-08-15 23:14:40|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|6
1723763690000|2024-08-15 23:14:50|48.98|48.68|48.97|48.67|48.98|48.68|48.95|48.65|15
1723763700000|2024-08-15 23:15:00|48.95|48.65|48.97|48.67|48.99|48.69|48.95|48.65|18
1723763710000|2024-08-15 23:15:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1723763720000|2024-08-15 23:15:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723763730000|2024-08-15 23:15:30|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|9
1723763740000|2024-08-15 23:15:40|48.95|48.65|48.95|48.65|48.97|48.67|48.93|48.63|17
1723763750000|2024-08-15 23:15:50|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|13
1723763760000|2024-08-15 23:16:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|15
1723763770000|2024-08-15 23:16:10|48.95|48.65|48.91|48.61|48.96|48.66|48.91|48.61|18
1723763780000|2024-08-15 23:16:20|48.92|48.62|48.96|48.66|48.97|48.67|48.91|48.61|22
1723763790000|2024-08-15 23:16:30|48.95|48.65|48.94|48.64|48.95|48.65|48.91|48.61|17
1723763800000|2024-08-15 23:16:40|48.91|48.61|48.93|48.63|48.94|48.64|48.91|48.61|12
1723763810000|2024-08-15 23:16:50|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|13
1723763820000|2024-08-15 23:17:00|48.93|48.63|48.92|48.62|48.93|48.63|48.9|48.6|17
1723763830000|2024-08-15 23:17:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|15
1723763840000|2024-08-15 23:17:20|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|11
1723763850000|2024-08-15 23:17:30|48.91|48.61|48.92|48.62|48.94|48.64|48.91|48.61|20
1723763860000|2024-08-15 23:17:40|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|9
1723763870000|2024-08-15 23:17:50|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|11
1723763880000|2024-08-15 23:18:00|48.92|48.62|48.95|48.65|48.96|48.66|48.92|48.62|11
1723763890000|2024-08-15 23:18:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723763900000|2024-08-15 23:18:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723763910000|2024-08-15 23:18:30|48.95|48.65|48.94|48.64|48.96|48.66|48.93|48.63|10
1723763920000|2024-08-15 23:18:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|14
1723763930000|2024-08-15 23:18:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723763940000|2024-08-15 23:19:00|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|9
1723763950000|2024-08-15 23:19:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723763960000|2024-08-15 23:19:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723764000000|2024-08-15 23:20:00|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|8
1723764010000|2024-08-15 23:20:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723764020000|2024-08-15 23:20:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723764030000|2024-08-15 23:20:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723764040000|2024-08-15 23:20:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723764060000|2024-08-15 23:21:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723764070000|2024-08-15 23:21:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723764080000|2024-08-15 23:21:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|9
1723764090000|2024-08-15 23:21:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1723764100000|2024-08-15 23:21:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723764110000|2024-08-15 23:21:50|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|8
1723764120000|2024-08-15 23:22:00|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|10
1723764130000|2024-08-15 23:22:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1723764140000|2024-08-15 23:22:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723764150000|2024-08-15 23:22:30|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|10
1723764160000|2024-08-15 23:22:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1723764170000|2024-08-15 23:22:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1723764180000|2024-08-15 23:23:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|10
1723764190000|2024-08-15 23:23:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1723764200000|2024-08-15 23:23:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723764210000|2024-08-15 23:23:30|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|7
1723764220000|2024-08-15 23:23:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723764230000|2024-08-15 23:23:50|48.99|48.69|49.07|48.77|49.07|48.77|48.99|48.69|12
1723764240000|2024-08-15 23:24:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|9
1723764250000|2024-08-15 23:24:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723764260000|2024-08-15 23:24:20|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|12
1723764270000|2024-08-15 23:24:30|49.06|48.76|49.06|48.76|49.08|48.78|49.06|48.76|9
1723764280000|2024-08-15 23:24:40|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|10
1723764290000|2024-08-15 23:24:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723764300000|2024-08-15 23:25:00|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|10
1723764310000|2024-08-15 23:25:10|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|6
1723764320000|2024-08-15 23:25:20|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|7
1723764330000|2024-08-15 23:25:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|12
1723764340000|2024-08-15 23:25:40|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|6
1723764350000|2024-08-15 23:25:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|5
1723764360000|2024-08-15 23:26:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723764370000|2024-08-15 23:26:10|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|14
1723764380000|2024-08-15 23:26:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723764390000|2024-08-15 23:26:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723764400000|2024-08-15 23:26:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723764410000|2024-08-15 23:26:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|8
1723764420000|2024-08-15 23:27:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|14
1723764430000|2024-08-15 23:27:10|49.09|48.79|49.15|48.85|49.15|48.85|49.08|48.78|10
1723764440000|2024-08-15 23:27:20|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|7
1723764450000|2024-08-15 23:27:30|49.16|48.86|49.23|48.93|49.23|48.93|49.16|48.86|15
1723764460000|2024-08-15 23:27:40|49.25|48.95|49.26|48.96|49.26|48.96|49.23|48.93|14
1723764470000|2024-08-15 23:27:50|49.27|48.97|49.18|48.88|49.28|48.98|49.18|48.88|14
1723764480000|2024-08-15 23:28:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|8
1723764490000|2024-08-15 23:28:10|49.28|48.98|49.25|48.95|49.28|48.98|49.24|48.94|11
1723764500000|2024-08-15 23:28:20|49.23|48.93|49.24|48.94|49.25|48.95|49.22|48.92|19
1723764510000|2024-08-15 23:28:30|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|7
1723764520000|2024-08-15 23:28:40|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|10
1723764530000|2024-08-15 23:28:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|4
1723764540000|2024-08-15 23:29:00|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|3
1723764550000|2024-08-15 23:29:10|49.24|48.94|49.26|48.96|49.28|48.98|49.23|48.93|10
1723764560000|2024-08-15 23:29:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|10
1723764570000|2024-08-15 23:29:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1723764580000|2024-08-15 23:29:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|7
1723764590000|2024-08-15 23:29:50|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|19
1723764600000|2024-08-15 23:30:00|49.24|48.94|49.25|48.95|49.25|48.95|49.21|48.91|20
1723764610000|2024-08-15 23:30:10|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|4
1723764620000|2024-08-15 23:30:20|49.23|48.93|49.24|48.94|49.25|48.95|49.22|48.92|17
1723764630000|2024-08-15 23:30:30|49.25|48.95|49.26|48.96|49.27|48.97|49.24|48.94|10
1723764640000|2024-08-15 23:30:40|49.27|48.97|49.28|48.98|49.35|49.05|49.27|48.97|13
1723764650000|2024-08-15 23:30:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|7
1723764660000|2024-08-15 23:31:00|49.28|48.98|49.34|49.04|49.35|49.05|49.28|48.98|7
1723764670000|2024-08-15 23:31:10|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|6
1723764680000|2024-08-15 23:31:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|12
1723764690000|2024-08-15 23:31:30|49.35|49.05|49.26|48.96|49.35|49.05|49.26|48.96|4
1723764700000|2024-08-15 23:31:40|49.25|48.95|49.27|48.97|49.29|48.99|49.25|48.95|10
1723764710000|2024-08-15 23:31:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1723764720000|2024-08-15 23:32:00|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|10
1723764730000|2024-08-15 23:32:10|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|5
1723764740000|2024-08-15 23:32:20|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|6
1723764750000|2024-08-15 23:32:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1723764760000|2024-08-15 23:32:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|9
1723764770000|2024-08-15 23:32:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1723764780000|2024-08-15 23:33:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1723764790000|2024-08-15 23:33:10|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|11
1723764800000|2024-08-15 23:33:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1723764810000|2024-08-15 23:33:30|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1723764820000|2024-08-15 23:33:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|9
1723764840000|2024-08-15 23:34:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|7
1723764850000|2024-08-15 23:34:10|49.37|49.07|49.36|49.06|49.43|49.13|49.36|49.06|10
1723764860000|2024-08-15 23:34:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723764870000|2024-08-15 23:34:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1723764880000|2024-08-15 23:34:40|49.37|49.07|49.4|49.1|49.42|49.12|49.37|49.07|14
1723764890000|2024-08-15 23:34:50|49.41|49.11|49.4|49.1|49.42|49.12|49.39|49.09|5
1723764900000|2024-08-15 23:35:00|49.41|49.11|49.44|49.14|49.44|49.14|49.39|49.09|10
1723764910000|2024-08-15 23:35:10|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|6
1723764930000|2024-08-15 23:35:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1723764940000|2024-08-15 23:35:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723764960000|2024-08-15 23:36:00|49.42|49.12|49.36|49.06|49.42|49.12|49.35|49.05|8
1723764990000|2024-08-15 23:36:30|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|9
1723765000000|2024-08-15 23:36:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723765010000|2024-08-15 23:36:50|49.38|49.08|49.38|49.08|49.4|49.1|49.37|49.07|7
1723765020000|2024-08-15 23:37:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|10
1723765030000|2024-08-15 23:37:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723765040000|2024-08-15 23:37:20|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1723765050000|2024-08-15 23:37:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723765060000|2024-08-15 23:37:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723765070000|2024-08-15 23:37:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1723765080000|2024-08-15 23:38:00|49.4|49.1|49.34|49.04|49.4|49.1|49.34|49.04|5
1723765090000|2024-08-15 23:38:10|49.35|49.05|49.36|49.06|49.36|49.06|49.33|49.03|11
1723765100000|2024-08-15 23:38:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723765110000|2024-08-15 23:38:30|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|10
1723765120000|2024-08-15 23:38:40|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|10
1723765130000|2024-08-15 23:38:50|49.35|49.05|49.35|49.05|49.35|49.05|49.33|49.03|11
1723765140000|2024-08-15 23:39:00|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|8
1723765150000|2024-08-15 23:39:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723765160000|2024-08-15 23:39:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723765170000|2024-08-15 23:39:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|11
1723765180000|2024-08-15 23:39:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723765190000|2024-08-15 23:39:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723765200000|2024-08-15 23:40:00|49.38|49.08|49.34|49.04|49.38|49.08|49.34|49.04|7
1723765210000|2024-08-15 23:40:10|49.33|49.03|49.34|49.04|49.36|49.06|49.33|49.03|10
1723765220000|2024-08-15 23:40:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1723765240000|2024-08-15 23:40:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723765270000|2024-08-15 23:41:10|49.32|49.02|49.23|48.93|49.33|49.03|49.23|48.93|19
1723765280000|2024-08-15 23:41:20|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|15
1723765290000|2024-08-15 23:41:30|49.2|48.9|49.25|48.95|49.26|48.96|49.2|48.9|9
1723765300000|2024-08-15 23:41:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|11
1723765310000|2024-08-15 23:41:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|6
1723765320000|2024-08-15 23:42:00|49.24|48.94|49.24|48.94|49.26|48.96|49.21|48.91|19
1723765330000|2024-08-15 23:42:10|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|5
1723765340000|2024-08-15 23:42:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723765350000|2024-08-15 23:42:30|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|11
1723765360000|2024-08-15 23:42:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723765370000|2024-08-15 23:42:50|49.24|48.94|49.23|48.93|49.26|48.96|49.22|48.92|12
1723765380000|2024-08-15 23:43:00|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|4
1723765390000|2024-08-15 23:43:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723765400000|2024-08-15 23:43:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765410000|2024-08-15 23:43:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723765420000|2024-08-15 23:43:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765430000|2024-08-15 23:43:50|49.19|48.89|49.18|48.88|49.24|48.94|49.18|48.88|10
1723765440000|2024-08-15 23:44:00|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|6
1723765450000|2024-08-15 23:44:10|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|14
1723765460000|2024-08-15 23:44:20|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|10
1723765470000|2024-08-15 23:44:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723765480000|2024-08-15 23:44:40|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|13
1723765490000|2024-08-15 23:44:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1723765500000|2024-08-15 23:45:00|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|8
1723765510000|2024-08-15 23:45:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|12
1723765520000|2024-08-15 23:45:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|10
1723765530000|2024-08-15 23:45:30|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|15
1723765540000|2024-08-15 23:45:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|8
1723765550000|2024-08-15 23:45:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|9
1723765560000|2024-08-15 23:46:00|49.14|48.84|49.14|48.84|49.16|48.86|49.13|48.83|10
1723765570000|2024-08-15 23:46:10|49.12|48.82|49.12|48.82|49.14|48.84|49.12|48.82|7
1723765580000|2024-08-15 23:46:20|49.14|48.84|49.14|48.84|49.15|48.85|49.12|48.82|6
1723765590000|2024-08-15 23:46:30|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|11
1723765610000|2024-08-15 23:46:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|7
1723765620000|2024-08-15 23:47:00|49.22|48.92|49.17|48.87|49.25|48.95|49.17|48.87|11
1723765630000|2024-08-15 23:47:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723765640000|2024-08-15 23:47:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1723765650000|2024-08-15 23:47:30|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|5
1723765660000|2024-08-15 23:47:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765670000|2024-08-15 23:47:50|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1723765680000|2024-08-15 23:48:00|49.19|48.89|49.24|48.94|49.25|48.95|49.19|48.89|8
1723765690000|2024-08-15 23:48:10|49.23|48.93|49.21|48.91|49.23|48.93|49.2|48.9|6
1723765720000|2024-08-15 23:48:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723765740000|2024-08-15 23:49:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723765750000|2024-08-15 23:49:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723765760000|2024-08-15 23:49:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723765770000|2024-08-15 23:49:30|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723765780000|2024-08-15 23:49:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723765790000|2024-08-15 23:49:50|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|8
1723765800000|2024-08-15 23:50:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|10
1723765810000|2024-08-15 23:50:10|49.16|48.86|49.15|48.85|49.16|48.86|49.13|48.83|14
1723765820000|2024-08-15 23:50:20|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|9
1723765830000|2024-08-15 23:50:30|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|17
1723765840000|2024-08-15 23:50:40|49.15|48.85|49.18|48.88|49.19|48.89|49.15|48.85|12
1723765850000|2024-08-15 23:50:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723765860000|2024-08-15 23:51:00|49.18|48.88|49.18|48.88|49.18|48.88|49.16|48.86|8
1723765870000|2024-08-15 23:51:10|49.19|48.89|49.19|48.89|49.24|48.94|49.19|48.89|10
1723765880000|2024-08-15 23:51:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1723765890000|2024-08-15 23:51:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765900000|2024-08-15 23:51:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723765910000|2024-08-15 23:51:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723765920000|2024-08-15 23:52:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1723765930000|2024-08-15 23:52:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|5
1723765940000|2024-08-15 23:52:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|6
1723765950000|2024-08-15 23:52:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723765970000|2024-08-15 23:52:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723765980000|2024-08-15 23:53:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723765990000|2024-08-15 23:53:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1723766000000|2024-08-15 23:53:20|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1723766010000|2024-08-15 23:53:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723766020000|2024-08-15 23:53:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1723766030000|2024-08-15 23:53:50|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|7
1723766040000|2024-08-15 23:54:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|7
1723766050000|2024-08-15 23:54:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723766100000|2024-08-15 23:55:00|49.15|48.85|49.16|48.86|49.16|48.86|49.13|48.83|6
1723766110000|2024-08-15 23:55:10|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|5
1723766120000|2024-08-15 23:55:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723766130000|2024-08-15 23:55:30|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1723766150000|2024-08-15 23:55:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1723766160000|2024-08-15 23:56:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|8
1723766170000|2024-08-15 23:56:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723766180000|2024-08-15 23:56:20|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|6
1723766190000|2024-08-15 23:56:30|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|10
1723766200000|2024-08-15 23:56:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1723766210000|2024-08-15 23:56:50|49.14|48.84|49.09|48.79|49.15|48.85|49.09|48.79|8
1723766220000|2024-08-15 23:57:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723766240000|2024-08-15 23:57:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723766250000|2024-08-15 23:57:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723766280000|2024-08-15 23:58:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723766290000|2024-08-15 23:58:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1723766300000|2024-08-15 23:58:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1723766310000|2024-08-15 23:58:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723766320000|2024-08-15 23:58:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723766350000|2024-08-15 23:59:10|49.08|48.78|49.06|48.76|49.08|48.78|49.05|48.75|7
1723766360000|2024-08-15 23:59:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723766370000|2024-08-15 23:59:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|5
1723766380000|2024-08-15 23:59:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723766390000|2024-08-15 23:59:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723766400000|2024-08-16 00:00:00|49.09|48.79|49.04|48.74|49.09|48.79|49.04|48.74|8
1723766410000|2024-08-16 00:00:10|49.03|48.73|49.03|48.73|49.06|48.76|48.99|48.69|16
1723766420000|2024-08-16 00:00:20|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|4
1723766430000|2024-08-16 00:00:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723766440000|2024-08-16 00:00:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723766450000|2024-08-16 00:00:50|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|10
1723766460000|2024-08-16 00:01:00|48.95|48.65|49|48.7|49.02|48.72|48.94|48.64|9
1723766470000|2024-08-16 00:01:10|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1723766500000|2024-08-16 00:01:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723766510000|2024-08-16 00:01:50|49|48.7|49.06|48.76|49.06|48.76|49|48.7|8
1723766520000|2024-08-16 00:02:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1723766530000|2024-08-16 00:02:10|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|8
1723766540000|2024-08-16 00:02:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723766550000|2024-08-16 00:02:30|49.09|48.79|49.11|48.81|49.11|48.81|49.07|48.77|9
1723766560000|2024-08-16 00:02:40|49.1|48.8|49|48.7|49.1|48.8|49|48.7|8
1723766580000|2024-08-16 00:03:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723766590000|2024-08-16 00:03:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723766600000|2024-08-16 00:03:20|49|48.7|49.04|48.74|49.06|48.76|49|48.7|13
1723766610000|2024-08-16 00:03:30|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|10
1723766620000|2024-08-16 00:03:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|9
1723766630000|2024-08-16 00:03:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|16
1723766640000|2024-08-16 00:04:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|12
1723766650000|2024-08-16 00:04:10|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|14
1723766660000|2024-08-16 00:04:20|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|6
1723766670000|2024-08-16 00:04:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723766680000|2024-08-16 00:04:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723766690000|2024-08-16 00:04:50|49.07|48.77|48.99|48.69|49.07|48.77|48.99|48.69|9
1723766700000|2024-08-16 00:05:00|49|48.7|49.04|48.74|49.04|48.74|48.98|48.68|9
1723766710000|2024-08-16 00:05:10|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|7
1723766720000|2024-08-16 00:05:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723766730000|2024-08-16 00:05:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723766740000|2024-08-16 00:05:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723766750000|2024-08-16 00:05:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1723766760000|2024-08-16 00:06:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723766770000|2024-08-16 00:06:10|49.08|48.78|48.99|48.69|49.08|48.78|48.99|48.69|11
1723766780000|2024-08-16 00:06:20|49|48.7|49|48.7|49|48.7|48.98|48.68|7
1723766790000|2024-08-16 00:06:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723766800000|2024-08-16 00:06:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766830000|2024-08-16 00:07:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723766840000|2024-08-16 00:07:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766860000|2024-08-16 00:07:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|11
1723766880000|2024-08-16 00:08:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766890000|2024-08-16 00:08:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723766910000|2024-08-16 00:08:30|49.01|48.71|49.02|48.72|49.05|48.75|49.01|48.71|5
1723766920000|2024-08-16 00:08:40|49.03|48.73|49.06|48.76|49.07|48.77|49.03|48.73|9
1723766930000|2024-08-16 00:08:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723766940000|2024-08-16 00:09:00|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|9
1723766960000|2024-08-16 00:09:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723766980000|2024-08-16 00:09:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723767000000|2024-08-16 00:10:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723767030000|2024-08-16 00:10:30|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|8
1723767040000|2024-08-16 00:10:40|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|6
1723767050000|2024-08-16 00:10:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723767060000|2024-08-16 00:11:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1723767070000|2024-08-16 00:11:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723767090000|2024-08-16 00:11:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723767100000|2024-08-16 00:11:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723767150000|2024-08-16 00:12:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767160000|2024-08-16 00:12:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723767170000|2024-08-16 00:12:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723767180000|2024-08-16 00:13:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767200000|2024-08-16 00:13:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723767220000|2024-08-16 00:13:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767230000|2024-08-16 00:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767240000|2024-08-16 00:14:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767250000|2024-08-16 00:14:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767260000|2024-08-16 00:14:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723767270000|2024-08-16 00:14:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767280000|2024-08-16 00:14:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767310000|2024-08-16 00:15:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767320000|2024-08-16 00:15:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723767330000|2024-08-16 00:15:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767350000|2024-08-16 00:15:50|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723767360000|2024-08-16 00:16:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767380000|2024-08-16 00:16:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723767390000|2024-08-16 00:16:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723767400000|2024-08-16 00:16:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723767410000|2024-08-16 00:16:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767420000|2024-08-16 00:17:00|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|3
1723767440000|2024-08-16 00:17:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723767450000|2024-08-16 00:17:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723767480000|2024-08-16 00:18:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723767490000|2024-08-16 00:18:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723767500000|2024-08-16 00:18:20|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|3
1723767510000|2024-08-16 00:18:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723767520000|2024-08-16 00:18:40|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|4
1723767530000|2024-08-16 00:18:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723767550000|2024-08-16 00:19:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723767560000|2024-08-16 00:19:20|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|6
1723767570000|2024-08-16 00:19:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723767580000|2024-08-16 00:19:40|49.14|48.84|49.1|48.8|49.14|48.84|49.09|48.79|7
1723767590000|2024-08-16 00:19:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|8
1723767600000|2024-08-16 00:20:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723767610000|2024-08-16 00:20:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723767620000|2024-08-16 00:20:20|49.09|48.79|49.13|48.83|49.14|48.84|49.08|48.78|14
1723767630000|2024-08-16 00:20:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|13
1723767640000|2024-08-16 00:20:40|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|3
1723767650000|2024-08-16 00:20:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723767660000|2024-08-16 00:21:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723767670000|2024-08-16 00:21:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1723767690000|2024-08-16 00:21:30|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|12
1723767700000|2024-08-16 00:21:40|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|9
1723767710000|2024-08-16 00:21:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|9
1723767720000|2024-08-16 00:22:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723767730000|2024-08-16 00:22:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723767740000|2024-08-16 00:22:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723767770000|2024-08-16 00:22:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1723767780000|2024-08-16 00:23:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723767790000|2024-08-16 00:23:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723767810000|2024-08-16 00:23:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723767820000|2024-08-16 00:23:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723767840000|2024-08-16 00:24:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1723767850000|2024-08-16 00:24:10|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|5
1723767860000|2024-08-16 00:24:20|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|5
1723767870000|2024-08-16 00:24:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723767880000|2024-08-16 00:24:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723767890000|2024-08-16 00:24:50|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723767900000|2024-08-16 00:25:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723767910000|2024-08-16 00:25:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723767920000|2024-08-16 00:25:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723767930000|2024-08-16 00:25:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|5
1723767940000|2024-08-16 00:25:40|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|4
1723767950000|2024-08-16 00:25:50|49.1|48.8|49.14|48.84|49.14|48.84|49.09|48.79|8
1723767960000|2024-08-16 00:26:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|9
1723767970000|2024-08-16 00:26:10|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|5
1723767980000|2024-08-16 00:26:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1723767990000|2024-08-16 00:26:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723768000000|2024-08-16 00:26:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723768020000|2024-08-16 00:27:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1723768030000|2024-08-16 00:27:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768090000|2024-08-16 00:28:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1723768100000|2024-08-16 00:28:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723768120000|2024-08-16 00:28:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723768130000|2024-08-16 00:28:50|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1723768140000|2024-08-16 00:29:00|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1723768150000|2024-08-16 00:29:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|10
1723768160000|2024-08-16 00:29:20|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|8
1723768170000|2024-08-16 00:29:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723768210000|2024-08-16 00:30:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768220000|2024-08-16 00:30:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723768230000|2024-08-16 00:30:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723768240000|2024-08-16 00:30:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723768250000|2024-08-16 00:30:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723768260000|2024-08-16 00:31:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768270000|2024-08-16 00:31:10|49.17|48.87|49.23|48.93|49.23|48.93|49.17|48.87|14
1723768280000|2024-08-16 00:31:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1723768290000|2024-08-16 00:31:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723768300000|2024-08-16 00:31:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|10
1723768310000|2024-08-16 00:31:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|8
1723768320000|2024-08-16 00:32:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|10
1723768330000|2024-08-16 00:32:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|7
1723768340000|2024-08-16 00:32:20|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|10
1723768350000|2024-08-16 00:32:30|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1723768360000|2024-08-16 00:32:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723768380000|2024-08-16 00:33:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|13
1723768390000|2024-08-16 00:33:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|18
1723768400000|2024-08-16 00:33:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|8
1723768410000|2024-08-16 00:33:30|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723768420000|2024-08-16 00:33:40|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|13
1723768430000|2024-08-16 00:33:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723768440000|2024-08-16 00:34:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|8
1723768450000|2024-08-16 00:34:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|14
1723768460000|2024-08-16 00:34:20|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|14
1723768500000|2024-08-16 00:35:00|49.27|48.97|49.26|48.96|49.28|48.98|49.25|48.95|14
1723768510000|2024-08-16 00:35:10|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1723768520000|2024-08-16 00:35:20|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1723768530000|2024-08-16 00:35:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1723768540000|2024-08-16 00:35:40|49.28|48.98|49.33|49.03|49.33|49.03|49.28|48.98|4
1723768550000|2024-08-16 00:35:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|8
1723768560000|2024-08-16 00:36:00|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|10
1723768570000|2024-08-16 00:36:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723768580000|2024-08-16 00:36:20|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723768600000|2024-08-16 00:36:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723768610000|2024-08-16 00:36:50|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1723768620000|2024-08-16 00:37:00|49.27|48.97|49.26|48.96|49.28|48.98|49.25|48.95|8
1723768630000|2024-08-16 00:37:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768640000|2024-08-16 00:37:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768660000|2024-08-16 00:37:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723768670000|2024-08-16 00:37:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723768680000|2024-08-16 00:38:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723768690000|2024-08-16 00:38:10|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|6
1723768700000|2024-08-16 00:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768710000|2024-08-16 00:38:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723768720000|2024-08-16 00:38:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723768740000|2024-08-16 00:39:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1723768750000|2024-08-16 00:39:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723768760000|2024-08-16 00:39:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723768770000|2024-08-16 00:39:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768780000|2024-08-16 00:39:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723768800000|2024-08-16 00:40:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723768810000|2024-08-16 00:40:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768820000|2024-08-16 00:40:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768840000|2024-08-16 00:40:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723768890000|2024-08-16 00:41:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768900000|2024-08-16 00:41:40|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1723768920000|2024-08-16 00:42:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723768930000|2024-08-16 00:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1723768980000|2024-08-16 00:43:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723769000000|2024-08-16 00:43:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769010000|2024-08-16 00:43:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1723769020000|2024-08-16 00:43:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723769040000|2024-08-16 00:44:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1723769050000|2024-08-16 00:44:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723769060000|2024-08-16 00:44:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769070000|2024-08-16 00:44:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723769080000|2024-08-16 00:44:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723769090000|2024-08-16 00:44:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769100000|2024-08-16 00:45:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723769110000|2024-08-16 00:45:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723769130000|2024-08-16 00:45:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723769140000|2024-08-16 00:45:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769150000|2024-08-16 00:45:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723769160000|2024-08-16 00:46:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723769170000|2024-08-16 00:46:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723769190000|2024-08-16 00:46:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769200000|2024-08-16 00:46:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769210000|2024-08-16 00:46:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723769220000|2024-08-16 00:47:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1723769230000|2024-08-16 00:47:10|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1723769240000|2024-08-16 00:47:20|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|4
1723769250000|2024-08-16 00:47:30|49.31|49.01|49.34|49.04|49.34|49.04|49.3|49|4
1723769260000|2024-08-16 00:47:40|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|10
1723769270000|2024-08-16 00:47:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|12
1723769280000|2024-08-16 00:48:00|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1723769300000|2024-08-16 00:48:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1723769310000|2024-08-16 00:48:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723769340000|2024-08-16 00:49:00|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|12
1723769350000|2024-08-16 00:49:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1723769360000|2024-08-16 00:49:20|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|7
1723769370000|2024-08-16 00:49:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723769380000|2024-08-16 00:49:40|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|3
1723769390000|2024-08-16 00:49:50|49.33|49.03|49.31|49.01|49.34|49.04|49.29|48.99|10
1723769400000|2024-08-16 00:50:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|10
1723769410000|2024-08-16 00:50:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769420000|2024-08-16 00:50:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723769440000|2024-08-16 00:50:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769450000|2024-08-16 00:50:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723769470000|2024-08-16 00:51:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723769480000|2024-08-16 00:51:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769490000|2024-08-16 00:51:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769500000|2024-08-16 00:51:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723769510000|2024-08-16 00:51:50|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|4
1723769520000|2024-08-16 00:52:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769530000|2024-08-16 00:52:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769550000|2024-08-16 00:52:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723769560000|2024-08-16 00:52:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723769580000|2024-08-16 00:53:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769600000|2024-08-16 00:53:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769620000|2024-08-16 00:53:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769630000|2024-08-16 00:53:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769660000|2024-08-16 00:54:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723769700000|2024-08-16 00:55:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723769740000|2024-08-16 00:55:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723769750000|2024-08-16 00:55:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723769770000|2024-08-16 00:56:10|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|10
1723769780000|2024-08-16 00:56:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769790000|2024-08-16 00:56:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1723769800000|2024-08-16 00:56:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723769810000|2024-08-16 00:56:50|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|8
1723769820000|2024-08-16 00:57:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723769830000|2024-08-16 00:57:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723769860000|2024-08-16 00:57:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|7
1723769870000|2024-08-16 00:57:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|10
1723769890000|2024-08-16 00:58:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723769900000|2024-08-16 00:58:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723769910000|2024-08-16 00:58:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723769920000|2024-08-16 00:58:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1723769940000|2024-08-16 00:59:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723769950000|2024-08-16 00:59:10|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1723769960000|2024-08-16 00:59:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769970000|2024-08-16 00:59:30|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1723769980000|2024-08-16 00:59:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723770010000|2024-08-16 01:00:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723770050000|2024-08-16 01:00:50|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|5
1723770060000|2024-08-16 01:01:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|9
1723770070000|2024-08-16 01:01:10|49.25|48.95|49.21|48.91|49.25|48.95|49.2|48.9|11
1723770080000|2024-08-16 01:01:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723770090000|2024-08-16 01:01:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|10
1723770100000|2024-08-16 01:01:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723770110000|2024-08-16 01:01:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723770140000|2024-08-16 01:02:20|49.21|48.91|49.26|48.96|49.26|48.96|49.2|48.9|13
1723770150000|2024-08-16 01:02:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1723770160000|2024-08-16 01:02:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|4
1723770170000|2024-08-16 01:02:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770200000|2024-08-16 01:03:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770220000|2024-08-16 01:03:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770230000|2024-08-16 01:03:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723770240000|2024-08-16 01:04:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723770250000|2024-08-16 01:04:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723770260000|2024-08-16 01:04:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723770270000|2024-08-16 01:04:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770280000|2024-08-16 01:04:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723770290000|2024-08-16 01:04:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770310000|2024-08-16 01:05:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723770330000|2024-08-16 01:05:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723770350000|2024-08-16 01:05:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723770360000|2024-08-16 01:06:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770370000|2024-08-16 01:06:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723770380000|2024-08-16 01:06:20|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|4
1723770390000|2024-08-16 01:06:30|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1723770420000|2024-08-16 01:07:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723770430000|2024-08-16 01:07:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723770470000|2024-08-16 01:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770490000|2024-08-16 01:08:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723770500000|2024-08-16 01:08:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770520000|2024-08-16 01:08:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723770560000|2024-08-16 01:09:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723770570000|2024-08-16 01:09:30|49.25|48.95|49.3|49|49.3|49|49.25|48.95|5
1723770580000|2024-08-16 01:09:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|5
1723770590000|2024-08-16 01:09:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723770600000|2024-08-16 01:10:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770610000|2024-08-16 01:10:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723770650000|2024-08-16 01:10:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723770660000|2024-08-16 01:11:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1723770670000|2024-08-16 01:11:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723770680000|2024-08-16 01:11:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723770690000|2024-08-16 01:11:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1723770700000|2024-08-16 01:11:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770730000|2024-08-16 01:12:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723770740000|2024-08-16 01:12:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1723770750000|2024-08-16 01:12:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723770770000|2024-08-16 01:12:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723770780000|2024-08-16 01:13:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770790000|2024-08-16 01:13:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723770800000|2024-08-16 01:13:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770810000|2024-08-16 01:13:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723770820000|2024-08-16 01:13:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723770830000|2024-08-16 01:13:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723770840000|2024-08-16 01:14:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770850000|2024-08-16 01:14:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770860000|2024-08-16 01:14:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770870000|2024-08-16 01:14:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770880000|2024-08-16 01:14:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723770890000|2024-08-16 01:14:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723770900000|2024-08-16 01:15:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|2
1723770910000|2024-08-16 01:15:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723770920000|2024-08-16 01:15:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770940000|2024-08-16 01:15:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723770950000|2024-08-16 01:15:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723770970000|2024-08-16 01:16:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723770980000|2024-08-16 01:16:20|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1723770990000|2024-08-16 01:16:30|49.15|48.85|49.11|48.81|49.17|48.87|49.11|48.81|13
1723771000000|2024-08-16 01:16:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723771010000|2024-08-16 01:16:50|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|4
1723771020000|2024-08-16 01:17:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|13
1723771030000|2024-08-16 01:17:10|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1723771040000|2024-08-16 01:17:20|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|5
1723771050000|2024-08-16 01:17:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723771060000|2024-08-16 01:17:40|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|5
1723771070000|2024-08-16 01:17:50|49.17|48.87|49.15|48.85|49.18|48.88|49.15|48.85|12
1723771080000|2024-08-16 01:18:00|49.17|48.87|49.15|48.85|49.17|48.87|49.14|48.84|15
1723771090000|2024-08-16 01:18:10|49.16|48.86|49.11|48.81|49.16|48.86|49.11|48.81|14
1723771100000|2024-08-16 01:18:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|7
1723771110000|2024-08-16 01:18:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|8
1723771120000|2024-08-16 01:18:40|49.1|48.8|49.08|48.78|49.11|48.81|49.07|48.77|8
1723771140000|2024-08-16 01:19:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723771150000|2024-08-16 01:19:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723771180000|2024-08-16 01:19:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723771190000|2024-08-16 01:19:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723771200000|2024-08-16 01:20:00|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|7
1723771220000|2024-08-16 01:20:20|49.02|48.72|49.01|48.71|49.06|48.76|49.01|48.71|6
1723771230000|2024-08-16 01:20:30|49.02|48.72|49.02|48.72|49.05|48.75|49.01|48.71|14
1723771240000|2024-08-16 01:20:40|49.01|48.71|49|48.7|49.02|48.72|48.99|48.69|9
1723771250000|2024-08-16 01:20:50|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|2
1723771260000|2024-08-16 01:21:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723771270000|2024-08-16 01:21:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1723771280000|2024-08-16 01:21:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723771290000|2024-08-16 01:21:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723771310000|2024-08-16 01:21:50|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723771320000|2024-08-16 01:22:00|48.95|48.65|48.91|48.61|48.95|48.65|48.9|48.6|5
1723771330000|2024-08-16 01:22:10|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1723771340000|2024-08-16 01:22:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723771350000|2024-08-16 01:22:30|48.89|48.59|48.96|48.66|48.96|48.66|48.89|48.59|8
1723771360000|2024-08-16 01:22:40|48.97|48.67|48.98|48.68|48.99|48.69|48.96|48.66|10
1723771370000|2024-08-16 01:22:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1723771380000|2024-08-16 01:23:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|18
1723771390000|2024-08-16 01:23:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|8
1723771400000|2024-08-16 01:23:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723771410000|2024-08-16 01:23:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771430000|2024-08-16 01:23:50|48.96|48.66|48.91|48.61|48.98|48.68|48.91|48.61|11
1723771440000|2024-08-16 01:24:00|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|10
1723771450000|2024-08-16 01:24:10|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1723771460000|2024-08-16 01:24:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1723771470000|2024-08-16 01:24:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723771480000|2024-08-16 01:24:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723771490000|2024-08-16 01:24:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771500000|2024-08-16 01:25:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723771510000|2024-08-16 01:25:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723771520000|2024-08-16 01:25:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723771530000|2024-08-16 01:25:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771540000|2024-08-16 01:25:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1723771550000|2024-08-16 01:25:50|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723771560000|2024-08-16 01:26:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723771570000|2024-08-16 01:26:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1723771580000|2024-08-16 01:26:20|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|8
1723771610000|2024-08-16 01:26:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771620000|2024-08-16 01:27:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|6
1723771630000|2024-08-16 01:27:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|8
1723771640000|2024-08-16 01:27:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723771650000|2024-08-16 01:27:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723771660000|2024-08-16 01:27:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723771670000|2024-08-16 01:27:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723771680000|2024-08-16 01:28:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|13
1723771690000|2024-08-16 01:28:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723771700000|2024-08-16 01:28:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723771710000|2024-08-16 01:28:30|48.99|48.69|49|48.7|49|48.7|48.98|48.68|6
1723771730000|2024-08-16 01:28:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771740000|2024-08-16 01:29:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723771770000|2024-08-16 01:29:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771790000|2024-08-16 01:29:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771800000|2024-08-16 01:30:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723771810000|2024-08-16 01:30:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723771820000|2024-08-16 01:30:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1723771830000|2024-08-16 01:30:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723771840000|2024-08-16 01:30:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723771850000|2024-08-16 01:30:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723771860000|2024-08-16 01:31:00|49|48.7|49.04|48.74|49.05|48.75|49|48.7|4
1723771870000|2024-08-16 01:31:10|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|13
1723771880000|2024-08-16 01:31:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|11
1723771890000|2024-08-16 01:31:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|12
1723771900000|2024-08-16 01:31:40|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|15
1723771910000|2024-08-16 01:31:50|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723771920000|2024-08-16 01:32:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1723771940000|2024-08-16 01:32:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|4
1723771950000|2024-08-16 01:32:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723771960000|2024-08-16 01:32:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723771970000|2024-08-16 01:32:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723771980000|2024-08-16 01:33:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771990000|2024-08-16 01:33:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723772020000|2024-08-16 01:33:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1723772030000|2024-08-16 01:33:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723772040000|2024-08-16 01:34:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|10
1723772050000|2024-08-16 01:34:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723772060000|2024-08-16 01:34:20|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1723772070000|2024-08-16 01:34:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723772090000|2024-08-16 01:34:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723772100000|2024-08-16 01:35:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1723772110000|2024-08-16 01:35:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772140000|2024-08-16 01:35:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723772150000|2024-08-16 01:35:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723772160000|2024-08-16 01:36:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|7
1723772190000|2024-08-16 01:36:30|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|6
1723772200000|2024-08-16 01:36:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772210000|2024-08-16 01:36:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772220000|2024-08-16 01:37:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723772230000|2024-08-16 01:37:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|6
1723772240000|2024-08-16 01:37:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772250000|2024-08-16 01:37:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|12
1723772260000|2024-08-16 01:37:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1723772270000|2024-08-16 01:37:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1723772280000|2024-08-16 01:38:00|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|10
1723772290000|2024-08-16 01:38:10|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|7
1723772300000|2024-08-16 01:38:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772310000|2024-08-16 01:38:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723772320000|2024-08-16 01:38:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723772330000|2024-08-16 01:38:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723772340000|2024-08-16 01:39:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|9
1723772350000|2024-08-16 01:39:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723772360000|2024-08-16 01:39:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723772390000|2024-08-16 01:39:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723772400000|2024-08-16 01:40:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723772410000|2024-08-16 01:40:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|14
1723772420000|2024-08-16 01:40:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772430000|2024-08-16 01:40:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772450000|2024-08-16 01:40:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723772460000|2024-08-16 01:41:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|9
1723772470000|2024-08-16 01:41:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723772480000|2024-08-16 01:41:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1723772490000|2024-08-16 01:41:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1723772500000|2024-08-16 01:41:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1723772510000|2024-08-16 01:41:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|8
1723772520000|2024-08-16 01:42:00|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|6
1723772530000|2024-08-16 01:42:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723772540000|2024-08-16 01:42:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723772550000|2024-08-16 01:42:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772560000|2024-08-16 01:42:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1723772570000|2024-08-16 01:42:50|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1723772580000|2024-08-16 01:43:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723772590000|2024-08-16 01:43:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723772600000|2024-08-16 01:43:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|9
1723772610000|2024-08-16 01:43:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1723772620000|2024-08-16 01:43:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772630000|2024-08-16 01:43:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772640000|2024-08-16 01:44:00|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1723772700000|2024-08-16 01:45:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723772710000|2024-08-16 01:45:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1723772720000|2024-08-16 01:45:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723772730000|2024-08-16 01:45:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1723772740000|2024-08-16 01:45:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1723772750000|2024-08-16 01:45:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1723772760000|2024-08-16 01:46:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723772770000|2024-08-16 01:46:10|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|7
1723772780000|2024-08-16 01:46:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|7
1723772790000|2024-08-16 01:46:30|48.8|48.5|48.76|48.46|48.8|48.5|48.76|48.46|5
1723772800000|2024-08-16 01:46:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723772810000|2024-08-16 01:46:50|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|8
1723772820000|2024-08-16 01:47:00|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|14
1723772830000|2024-08-16 01:47:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|8
1723772840000|2024-08-16 01:47:20|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|6
1723772850000|2024-08-16 01:47:30|48.68|48.38|48.7|48.4|48.71|48.41|48.68|48.38|7
1723772860000|2024-08-16 01:47:40|48.69|48.39|48.65|48.35|48.7|48.4|48.64|48.34|13
1723772870000|2024-08-16 01:47:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723772880000|2024-08-16 01:48:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1723772890000|2024-08-16 01:48:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1723772900000|2024-08-16 01:48:20|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|5
1723772910000|2024-08-16 01:48:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|7
1723772920000|2024-08-16 01:48:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|10
1723772930000|2024-08-16 01:48:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723772950000|2024-08-16 01:49:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723772960000|2024-08-16 01:49:20|48.63|48.33|48.62|48.32|48.63|48.33|48.59|48.29|16
1723772970000|2024-08-16 01:49:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|9
1723772980000|2024-08-16 01:49:40|48.62|48.32|48.62|48.32|48.62|48.32|48.6|48.3|10
1723772990000|2024-08-16 01:49:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|10
1723773000000|2024-08-16 01:50:00|48.61|48.31|48.66|48.36|48.66|48.36|48.61|48.31|16
1723773010000|2024-08-16 01:50:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1723773020000|2024-08-16 01:50:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|6
1723773030000|2024-08-16 01:50:30|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1723773040000|2024-08-16 01:50:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723773050000|2024-08-16 01:50:50|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|5
1723773060000|2024-08-16 01:51:00|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|12
1723773070000|2024-08-16 01:51:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|14
1723773090000|2024-08-16 01:51:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723773100000|2024-08-16 01:51:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723773110000|2024-08-16 01:51:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|9
1723773120000|2024-08-16 01:52:00|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|12
1723773130000|2024-08-16 01:52:10|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|7
1723773140000|2024-08-16 01:52:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723773150000|2024-08-16 01:52:30|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|6
1723773160000|2024-08-16 01:52:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|3
1723773170000|2024-08-16 01:52:50|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723773180000|2024-08-16 01:53:00|48.71|48.41|48.76|48.46|48.76|48.46|48.7|48.4|10
1723773190000|2024-08-16 01:53:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723773200000|2024-08-16 01:53:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723773210000|2024-08-16 01:53:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723773220000|2024-08-16 01:53:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1723773230000|2024-08-16 01:53:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773240000|2024-08-16 01:54:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723773250000|2024-08-16 01:54:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723773260000|2024-08-16 01:54:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773270000|2024-08-16 01:54:30|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|10
1723773280000|2024-08-16 01:54:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773290000|2024-08-16 01:54:50|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|8
1723773300000|2024-08-16 01:55:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723773320000|2024-08-16 01:55:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723773330000|2024-08-16 01:55:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|11
1723773340000|2024-08-16 01:55:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|7
1723773350000|2024-08-16 01:55:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|11
1723773360000|2024-08-16 01:56:00|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|8
1723773370000|2024-08-16 01:56:10|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|11
1723773380000|2024-08-16 01:56:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|10
1723773390000|2024-08-16 01:56:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|13
1723773400000|2024-08-16 01:56:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773410000|2024-08-16 01:56:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|7
1723773420000|2024-08-16 01:57:00|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|12
1723773430000|2024-08-16 01:57:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723773440000|2024-08-16 01:57:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723773450000|2024-08-16 01:57:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|8
1723773460000|2024-08-16 01:57:40|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|4
1723773470000|2024-08-16 01:57:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723773480000|2024-08-16 01:58:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773490000|2024-08-16 01:58:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723773500000|2024-08-16 01:58:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723773510000|2024-08-16 01:58:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|9
1723773520000|2024-08-16 01:58:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773530000|2024-08-16 01:58:50|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1723773540000|2024-08-16 01:59:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773550000|2024-08-16 01:59:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723773560000|2024-08-16 01:59:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773580000|2024-08-16 01:59:40|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|3
1723773590000|2024-08-16 01:59:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723773600000|2024-08-16 02:00:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1723773610000|2024-08-16 02:00:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|10
1723773620000|2024-08-16 02:00:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723773640000|2024-08-16 02:00:40|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1723773650000|2024-08-16 02:00:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|11
1723773660000|2024-08-16 02:01:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773670000|2024-08-16 02:01:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1723773680000|2024-08-16 02:01:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1723773690000|2024-08-16 02:01:30|48.8|48.5|48.78|48.48|48.81|48.51|48.78|48.48|7
1723773700000|2024-08-16 02:01:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1723773710000|2024-08-16 02:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773720000|2024-08-16 02:02:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1723773730000|2024-08-16 02:02:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1723773740000|2024-08-16 02:02:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723773750000|2024-08-16 02:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773760000|2024-08-16 02:02:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723773820000|2024-08-16 02:03:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773830000|2024-08-16 02:03:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773910000|2024-08-16 02:05:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723773920000|2024-08-16 02:05:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723773930000|2024-08-16 02:05:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723773950000|2024-08-16 02:05:50|48.79|48.49|48.74|48.44|48.79|48.49|48.74|48.44|4
1723773960000|2024-08-16 02:06:00|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|10
1723773970000|2024-08-16 02:06:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|9
1723773980000|2024-08-16 02:06:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723773990000|2024-08-16 02:06:30|48.67|48.37|48.66|48.36|48.68|48.38|48.65|48.35|8
1723774000000|2024-08-16 02:06:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1723774010000|2024-08-16 02:06:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|6
1723774020000|2024-08-16 02:07:00|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|9
1723774030000|2024-08-16 02:07:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|10
1723774040000|2024-08-16 02:07:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1723774070000|2024-08-16 02:07:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1723774080000|2024-08-16 02:08:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1723774090000|2024-08-16 02:08:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1723774100000|2024-08-16 02:08:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|6
1723774110000|2024-08-16 02:08:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1723774120000|2024-08-16 02:08:40|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1723774130000|2024-08-16 02:08:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|17
1723774140000|2024-08-16 02:09:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|10
1723774150000|2024-08-16 02:09:10|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|7
1723774160000|2024-08-16 02:09:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|13
1723774170000|2024-08-16 02:09:30|48.64|48.34|48.58|48.28|48.65|48.35|48.58|48.28|11
1723774180000|2024-08-16 02:09:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723774190000|2024-08-16 02:09:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723774200000|2024-08-16 02:10:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723774240000|2024-08-16 02:10:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|11
1723774250000|2024-08-16 02:10:50|48.6|48.3|48.63|48.33|48.68|48.38|48.59|48.29|17
1723774260000|2024-08-16 02:11:00|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|16
1723774270000|2024-08-16 02:11:10|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|4
1723774280000|2024-08-16 02:11:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|6
1723774290000|2024-08-16 02:11:30|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|11
1723774300000|2024-08-16 02:11:40|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|11
1723774310000|2024-08-16 02:11:50|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|7
1723774320000|2024-08-16 02:12:00|48.6|48.3|48.6|48.3|48.6|48.3|48.58|48.28|5
1723774330000|2024-08-16 02:12:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1723774340000|2024-08-16 02:12:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|9
1723774350000|2024-08-16 02:12:30|48.61|48.31|48.58|48.28|48.62|48.32|48.58|48.28|12
1723774360000|2024-08-16 02:12:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|5
1723774370000|2024-08-16 02:12:50|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|7
1723774380000|2024-08-16 02:13:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723774390000|2024-08-16 02:13:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|10
1723774400000|2024-08-16 02:13:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1723774410000|2024-08-16 02:13:30|48.58|48.28|48.56|48.26|48.6|48.3|48.56|48.26|19
1723774420000|2024-08-16 02:13:40|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|7
1723774430000|2024-08-16 02:13:50|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|8
1723774440000|2024-08-16 02:14:00|48.54|48.24|48.54|48.24|48.56|48.26|48.54|48.24|8
1723774450000|2024-08-16 02:14:10|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|10
1723774460000|2024-08-16 02:14:20|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|12
1723774470000|2024-08-16 02:14:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1723774480000|2024-08-16 02:14:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|8
1723774490000|2024-08-16 02:14:50|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|7
1723774500000|2024-08-16 02:15:00|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|10
1723774510000|2024-08-16 02:15:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723774520000|2024-08-16 02:15:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723774530000|2024-08-16 02:15:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774540000|2024-08-16 02:15:40|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1723774550000|2024-08-16 02:15:50|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1723774560000|2024-08-16 02:16:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|17
1723774570000|2024-08-16 02:16:10|48.53|48.23|48.5|48.2|48.54|48.24|48.49|48.19|11
1723774580000|2024-08-16 02:16:20|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|6
1723774590000|2024-08-16 02:16:30|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1723774600000|2024-08-16 02:16:40|48.49|48.19|48.52|48.22|48.54|48.24|48.49|48.19|11
1723774610000|2024-08-16 02:16:50|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1723774620000|2024-08-16 02:17:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1723774630000|2024-08-16 02:17:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723774650000|2024-08-16 02:17:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723774660000|2024-08-16 02:17:40|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1723774670000|2024-08-16 02:17:50|48.51|48.21|48.55|48.25|48.56|48.26|48.5|48.2|12
1723774680000|2024-08-16 02:18:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774690000|2024-08-16 02:18:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774700000|2024-08-16 02:18:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774710000|2024-08-16 02:18:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774720000|2024-08-16 02:18:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774730000|2024-08-16 02:18:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|3
1723774740000|2024-08-16 02:19:00|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|5
1723774750000|2024-08-16 02:19:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1723774760000|2024-08-16 02:19:20|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|13
1723774770000|2024-08-16 02:19:30|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1723774780000|2024-08-16 02:19:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774790000|2024-08-16 02:19:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774800000|2024-08-16 02:20:00|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1723774810000|2024-08-16 02:20:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|7
1723774820000|2024-08-16 02:20:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774830000|2024-08-16 02:20:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1723774840000|2024-08-16 02:20:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774850000|2024-08-16 02:20:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774860000|2024-08-16 02:21:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774870000|2024-08-16 02:21:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723774890000|2024-08-16 02:21:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|6
1723774900000|2024-08-16 02:21:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723774920000|2024-08-16 02:22:00|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|7
1723774930000|2024-08-16 02:22:10|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723774940000|2024-08-16 02:22:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1723774960000|2024-08-16 02:22:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774970000|2024-08-16 02:22:50|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|5
1723774980000|2024-08-16 02:23:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|5
1723774990000|2024-08-16 02:23:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723775000000|2024-08-16 02:23:20|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|9
1723775010000|2024-08-16 02:23:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|13
1723775020000|2024-08-16 02:23:40|48.57|48.27|48.56|48.26|48.58|48.28|48.55|48.25|13
1723775030000|2024-08-16 02:23:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723775040000|2024-08-16 02:24:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723775050000|2024-08-16 02:24:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723775060000|2024-08-16 02:24:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|8
1723775070000|2024-08-16 02:24:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723775080000|2024-08-16 02:24:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723775120000|2024-08-16 02:25:20|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|5
1723775130000|2024-08-16 02:25:30|48.6|48.3|48.64|48.34|48.65|48.35|48.59|48.29|15
1723775140000|2024-08-16 02:25:40|48.65|48.35|48.68|48.38|48.69|48.39|48.65|48.35|18
1723775150000|2024-08-16 02:25:50|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|6
1723775160000|2024-08-16 02:26:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1723775170000|2024-08-16 02:26:10|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|13
1723775190000|2024-08-16 02:26:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1723775200000|2024-08-16 02:26:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1723775210000|2024-08-16 02:26:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1723775220000|2024-08-16 02:27:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1723775230000|2024-08-16 02:27:10|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|3
1723775240000|2024-08-16 02:27:20|48.6|48.3|48.58|48.28|48.6|48.3|48.57|48.27|7
1723775250000|2024-08-16 02:27:30|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1723775260000|2024-08-16 02:27:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1723775270000|2024-08-16 02:27:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1723775280000|2024-08-16 02:28:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|10
1723775290000|2024-08-16 02:28:10|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|11
1723775300000|2024-08-16 02:28:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|4
1723775310000|2024-08-16 02:28:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723775320000|2024-08-16 02:28:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1723775330000|2024-08-16 02:28:50|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|8
1723775340000|2024-08-16 02:29:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723775350000|2024-08-16 02:29:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|6
1723775360000|2024-08-16 02:29:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723775380000|2024-08-16 02:29:40|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|9
1723775390000|2024-08-16 02:29:50|48.76|48.46|48.71|48.41|48.76|48.46|48.71|48.41|9
1723775400000|2024-08-16 02:30:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|6
1723775420000|2024-08-16 02:30:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|15
1723775430000|2024-08-16 02:30:30|48.71|48.41|48.75|48.45|48.75|48.45|48.7|48.4|11
1723775440000|2024-08-16 02:30:40|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|11
1723775450000|2024-08-16 02:30:50|48.79|48.49|48.83|48.53|48.85|48.55|48.79|48.49|9
1723775460000|2024-08-16 02:31:00|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|10
1723775470000|2024-08-16 02:31:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|13
1723775480000|2024-08-16 02:31:20|48.88|48.58|48.97|48.67|48.97|48.67|48.87|48.57|13
1723775490000|2024-08-16 02:31:30|48.98|48.68|48.98|48.68|49.04|48.74|48.98|48.68|10
1723775500000|2024-08-16 02:31:40|48.99|48.69|49.07|48.77|49.08|48.78|48.98|48.68|19
1723775510000|2024-08-16 02:31:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|14
1723775520000|2024-08-16 02:32:00|49.08|48.78|49.12|48.82|49.12|48.82|49.06|48.76|16
1723775530000|2024-08-16 02:32:10|49.14|48.84|49.18|48.88|49.18|48.88|49.12|48.82|18
1723775540000|2024-08-16 02:32:20|49.15|48.85|49.23|48.93|49.23|48.93|49.15|48.85|22
1723775550000|2024-08-16 02:32:30|49.22|48.92|49.18|48.88|49.24|48.94|49.18|48.88|20
1723775560000|2024-08-16 02:32:40|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|17
1723775570000|2024-08-16 02:32:50|49.2|48.9|49.25|48.95|49.26|48.96|49.19|48.89|16
1723775580000|2024-08-16 02:33:00|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1723775590000|2024-08-16 02:33:10|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|10
1723775600000|2024-08-16 02:33:20|49.23|48.93|49.21|48.91|49.25|48.95|49.2|48.9|14
1723775610000|2024-08-16 02:33:30|49.2|48.9|49.26|48.96|49.27|48.97|49.2|48.9|12
1723775620000|2024-08-16 02:33:40|49.25|48.95|49.25|48.95|49.27|48.97|49.25|48.95|9
1723775630000|2024-08-16 02:33:50|49.24|48.94|49.24|48.94|49.24|48.94|49.21|48.91|10
1723775640000|2024-08-16 02:34:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|6
1723775650000|2024-08-16 02:34:10|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|5
1723775660000|2024-08-16 02:34:20|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|22
1723775670000|2024-08-16 02:34:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1723775680000|2024-08-16 02:34:40|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|9
1723775690000|2024-08-16 02:34:50|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|8
1723775700000|2024-08-16 02:35:00|49.2|48.9|49.25|48.95|49.26|48.96|49.19|48.89|16
1723775710000|2024-08-16 02:35:10|49.22|48.92|49.2|48.9|49.23|48.93|49.19|48.89|17
1723775720000|2024-08-16 02:35:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723775730000|2024-08-16 02:35:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|7
1723775740000|2024-08-16 02:35:40|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|7
1723775750000|2024-08-16 02:35:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723775760000|2024-08-16 02:36:00|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|5
1723775770000|2024-08-16 02:36:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|4
1723775780000|2024-08-16 02:36:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723775790000|2024-08-16 02:36:30|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1723775800000|2024-08-16 02:36:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1723775810000|2024-08-16 02:36:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723775820000|2024-08-16 02:37:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|7
1723775830000|2024-08-16 02:37:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723775840000|2024-08-16 02:37:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723775850000|2024-08-16 02:37:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723775860000|2024-08-16 02:37:40|49.16|48.86|49.11|48.81|49.16|48.86|49.1|48.8|7
1723775870000|2024-08-16 02:37:50|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|8
1723775880000|2024-08-16 02:38:00|49.1|48.8|49.07|48.77|49.11|48.81|49.07|48.77|8
1723775890000|2024-08-16 02:38:10|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|8
1723775900000|2024-08-16 02:38:20|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|8
1723775910000|2024-08-16 02:38:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1723775920000|2024-08-16 02:38:40|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1723775930000|2024-08-16 02:38:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1723775940000|2024-08-16 02:39:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|8
1723775960000|2024-08-16 02:39:20|49.11|48.81|49.17|48.87|49.17|48.87|49.11|48.81|5
1723775970000|2024-08-16 02:39:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723775980000|2024-08-16 02:39:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723775990000|2024-08-16 02:39:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723776000000|2024-08-16 02:40:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723776010000|2024-08-16 02:40:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723776020000|2024-08-16 02:40:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723776030000|2024-08-16 02:40:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723776040000|2024-08-16 02:40:40|49.16|48.86|49.1|48.8|49.16|48.86|49.1|48.8|6
1723776050000|2024-08-16 02:40:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723776060000|2024-08-16 02:41:00|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|8
1723776070000|2024-08-16 02:41:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1723776080000|2024-08-16 02:41:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723776090000|2024-08-16 02:41:30|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1723776100000|2024-08-16 02:41:40|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1723776110000|2024-08-16 02:41:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1723776120000|2024-08-16 02:42:00|49.06|48.76|49.06|48.76|49.07|48.77|49.04|48.74|8
1723776130000|2024-08-16 02:42:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723776140000|2024-08-16 02:42:20|49.06|48.76|49.06|48.76|49.06|48.76|49.04|48.74|5
1723776150000|2024-08-16 02:42:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723776160000|2024-08-16 02:42:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723776170000|2024-08-16 02:42:50|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1723776180000|2024-08-16 02:43:00|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|7
1723776190000|2024-08-16 02:43:10|49.04|48.74|49|48.7|49.04|48.74|49|48.7|7
1723776200000|2024-08-16 02:43:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723776210000|2024-08-16 02:43:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776220000|2024-08-16 02:43:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723776230000|2024-08-16 02:43:50|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723776240000|2024-08-16 02:44:00|48.96|48.66|48.92|48.62|48.96|48.66|48.91|48.61|13
1723776250000|2024-08-16 02:44:10|48.93|48.63|48.95|48.65|48.96|48.66|48.92|48.62|9
1723776260000|2024-08-16 02:44:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|8
1723776270000|2024-08-16 02:44:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723776280000|2024-08-16 02:44:40|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1723776290000|2024-08-16 02:44:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723776300000|2024-08-16 02:45:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723776310000|2024-08-16 02:45:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776320000|2024-08-16 02:45:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723776330000|2024-08-16 02:45:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776340000|2024-08-16 02:45:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776350000|2024-08-16 02:45:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723776360000|2024-08-16 02:46:00|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723776380000|2024-08-16 02:46:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723776390000|2024-08-16 02:46:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723776400000|2024-08-16 02:46:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776420000|2024-08-16 02:47:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1723776430000|2024-08-16 02:47:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776440000|2024-08-16 02:47:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723776450000|2024-08-16 02:47:30|48.95|48.65|48.94|48.64|48.95|48.65|48.92|48.62|14
1723776460000|2024-08-16 02:47:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|13
1723776470000|2024-08-16 02:47:50|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1723776480000|2024-08-16 02:48:00|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|6
1723776490000|2024-08-16 02:48:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|16
1723776500000|2024-08-16 02:48:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|10
1723776510000|2024-08-16 02:48:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1723776520000|2024-08-16 02:48:40|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|7
1723776530000|2024-08-16 02:48:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1723776540000|2024-08-16 02:49:00|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|9
1723776550000|2024-08-16 02:49:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1723776560000|2024-08-16 02:49:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723776570000|2024-08-16 02:49:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723776580000|2024-08-16 02:49:40|48.95|48.65|48.89|48.59|48.96|48.66|48.89|48.59|6
1723776590000|2024-08-16 02:49:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723776600000|2024-08-16 02:50:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|8
1723776610000|2024-08-16 02:50:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|7
1723776630000|2024-08-16 02:50:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723776640000|2024-08-16 02:50:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723776670000|2024-08-16 02:51:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723776700000|2024-08-16 02:51:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723776710000|2024-08-16 02:51:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1723776720000|2024-08-16 02:52:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|7
1723776730000|2024-08-16 02:52:10|48.85|48.55|48.79|48.49|48.85|48.55|48.79|48.49|7
1723776740000|2024-08-16 02:52:20|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723776760000|2024-08-16 02:52:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723776770000|2024-08-16 02:52:50|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|4
1723776780000|2024-08-16 02:53:00|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|5
1723776800000|2024-08-16 02:53:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723776830000|2024-08-16 02:53:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723776840000|2024-08-16 02:54:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1723776850000|2024-08-16 02:54:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723776870000|2024-08-16 02:54:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723776880000|2024-08-16 02:54:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723776910000|2024-08-16 02:55:10|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|8
1723776920000|2024-08-16 02:55:20|48.81|48.51|48.87|48.57|48.87|48.57|48.81|48.51|10
1723776930000|2024-08-16 02:55:30|48.86|48.56|48.85|48.55|48.88|48.58|48.85|48.55|12
1723776940000|2024-08-16 02:55:40|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|12
1723776950000|2024-08-16 02:55:50|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|7
1723776960000|2024-08-16 02:56:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|5
1723776970000|2024-08-16 02:56:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1723776980000|2024-08-16 02:56:20|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|14
1723776990000|2024-08-16 02:56:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1723777000000|2024-08-16 02:56:40|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|12
1723777010000|2024-08-16 02:56:50|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|4
1723777020000|2024-08-16 02:57:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|8
1723777030000|2024-08-16 02:57:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|9
1723777040000|2024-08-16 02:57:20|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1723777050000|2024-08-16 02:57:30|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|7
1723777060000|2024-08-16 02:57:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723777070000|2024-08-16 02:57:50|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1723777080000|2024-08-16 02:58:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1723777090000|2024-08-16 02:58:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723777100000|2024-08-16 02:58:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723777110000|2024-08-16 02:58:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1723777120000|2024-08-16 02:58:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723777150000|2024-08-16 02:59:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723777170000|2024-08-16 02:59:30|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|3
1723777180000|2024-08-16 02:59:40|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|9
1723777190000|2024-08-16 02:59:50|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|7
1723777200000|2024-08-16 03:00:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|17
1723777210000|2024-08-16 03:00:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723777220000|2024-08-16 03:00:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1723777230000|2024-08-16 03:00:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723777240000|2024-08-16 03:00:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1723777260000|2024-08-16 03:01:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723777270000|2024-08-16 03:01:10|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|8
1723777290000|2024-08-16 03:01:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1723777300000|2024-08-16 03:01:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723777310000|2024-08-16 03:01:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723777320000|2024-08-16 03:02:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1723777330000|2024-08-16 03:02:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|7
1723777340000|2024-08-16 03:02:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1723777360000|2024-08-16 03:02:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723777370000|2024-08-16 03:02:50|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|6
1723777380000|2024-08-16 03:03:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|8
1723777390000|2024-08-16 03:03:10|48.9|48.6|48.95|48.65|48.96|48.66|48.9|48.6|6
1723777400000|2024-08-16 03:03:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1723777410000|2024-08-16 03:03:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723777420000|2024-08-16 03:03:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1723777430000|2024-08-16 03:03:50|48.99|48.69|48.98|48.68|48.99|48.69|48.96|48.66|12
1723777440000|2024-08-16 03:04:00|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|9
1723777450000|2024-08-16 03:04:10|48.98|48.68|48.94|48.64|48.99|48.69|48.94|48.64|10
1723777460000|2024-08-16 03:04:20|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|3
1723777470000|2024-08-16 03:04:30|48.88|48.58|48.9|48.6|48.91|48.61|48.88|48.58|9
1723777480000|2024-08-16 03:04:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723777490000|2024-08-16 03:04:50|48.93|48.63|48.93|48.63|48.93|48.63|48.9|48.6|6
1723777500000|2024-08-16 03:05:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1723777510000|2024-08-16 03:05:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|7
1723777520000|2024-08-16 03:05:20|48.89|48.59|48.93|48.63|48.93|48.63|48.89|48.59|4
1723777530000|2024-08-16 03:05:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|7
1723777540000|2024-08-16 03:05:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723777550000|2024-08-16 03:05:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723777560000|2024-08-16 03:06:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723777570000|2024-08-16 03:06:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723777580000|2024-08-16 03:06:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723777590000|2024-08-16 03:06:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723777600000|2024-08-16 03:06:40|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1723777610000|2024-08-16 03:06:50|48.92|48.62|48.89|48.59|48.92|48.62|48.88|48.58|5
1723777620000|2024-08-16 03:07:00|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|12
1723777630000|2024-08-16 03:07:10|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|7
1723777640000|2024-08-16 03:07:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723777650000|2024-08-16 03:07:30|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1723777660000|2024-08-16 03:07:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|7
1723777670000|2024-08-16 03:07:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723777690000|2024-08-16 03:08:10|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|6
1723777700000|2024-08-16 03:08:20|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|9
1723777710000|2024-08-16 03:08:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723777720000|2024-08-16 03:08:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|10
1723777730000|2024-08-16 03:08:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|8
1723777740000|2024-08-16 03:09:00|48.99|48.69|48.99|48.69|49.01|48.71|48.99|48.69|6
1723777750000|2024-08-16 03:09:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723777760000|2024-08-16 03:09:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723777770000|2024-08-16 03:09:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723777780000|2024-08-16 03:09:40|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|4
1723777790000|2024-08-16 03:09:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723777800000|2024-08-16 03:10:00|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|15
1723777810000|2024-08-16 03:10:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|10
1723777820000|2024-08-16 03:10:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723777830000|2024-08-16 03:10:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723777840000|2024-08-16 03:10:40|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1723777850000|2024-08-16 03:10:50|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|4
1723777860000|2024-08-16 03:11:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1723777870000|2024-08-16 03:11:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723777880000|2024-08-16 03:11:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|7
1723777890000|2024-08-16 03:11:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1723777900000|2024-08-16 03:11:40|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|6
1723777910000|2024-08-16 03:11:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723777920000|2024-08-16 03:12:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|8
1723777930000|2024-08-16 03:12:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723777940000|2024-08-16 03:12:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723777950000|2024-08-16 03:12:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723777960000|2024-08-16 03:12:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1723777970000|2024-08-16 03:12:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723777980000|2024-08-16 03:13:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723777990000|2024-08-16 03:13:10|49.06|48.76|49.06|48.76|49.09|48.79|49.06|48.76|9
1723778000000|2024-08-16 03:13:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723778010000|2024-08-16 03:13:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723778020000|2024-08-16 03:13:40|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|12
1723778040000|2024-08-16 03:14:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723778070000|2024-08-16 03:14:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723778100000|2024-08-16 03:15:00|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|6
1723778110000|2024-08-16 03:15:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723778120000|2024-08-16 03:15:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723778130000|2024-08-16 03:15:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723778150000|2024-08-16 03:15:50|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|8
1723778160000|2024-08-16 03:16:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|9
1723778170000|2024-08-16 03:16:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723778180000|2024-08-16 03:16:20|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|7
1723778190000|2024-08-16 03:16:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1723778200000|2024-08-16 03:16:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|11
1723778210000|2024-08-16 03:16:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1723778220000|2024-08-16 03:17:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1723778230000|2024-08-16 03:17:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723778240000|2024-08-16 03:17:20|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|9
1723778250000|2024-08-16 03:17:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1723778260000|2024-08-16 03:17:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723778270000|2024-08-16 03:17:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723778280000|2024-08-16 03:18:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723778290000|2024-08-16 03:18:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723778300000|2024-08-16 03:18:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723778330000|2024-08-16 03:18:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723778340000|2024-08-16 03:19:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723778350000|2024-08-16 03:19:10|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|9
1723778360000|2024-08-16 03:19:20|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|8
1723778370000|2024-08-16 03:19:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723778380000|2024-08-16 03:19:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723778400000|2024-08-16 03:20:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723778410000|2024-08-16 03:20:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723778430000|2024-08-16 03:20:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723778440000|2024-08-16 03:20:40|49.05|48.75|49|48.7|49.05|48.75|48.99|48.69|12
1723778450000|2024-08-16 03:20:50|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|9
1723778460000|2024-08-16 03:21:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1723778470000|2024-08-16 03:21:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723778480000|2024-08-16 03:21:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723778490000|2024-08-16 03:21:30|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723778500000|2024-08-16 03:21:40|49.01|48.71|48.97|48.67|49.01|48.71|48.96|48.66|12
1723778510000|2024-08-16 03:21:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|10
1723778520000|2024-08-16 03:22:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723778540000|2024-08-16 03:22:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723778570000|2024-08-16 03:22:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723778600000|2024-08-16 03:23:20|48.96|48.66|48.95|48.65|48.96|48.66|48.92|48.62|9
1723778610000|2024-08-16 03:23:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723778620000|2024-08-16 03:23:40|48.92|48.62|48.89|48.59|48.94|48.64|48.89|48.59|5
1723778630000|2024-08-16 03:23:50|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|6
1723778640000|2024-08-16 03:24:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723778650000|2024-08-16 03:24:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723778660000|2024-08-16 03:24:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|10
1723778670000|2024-08-16 03:24:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723778680000|2024-08-16 03:24:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723778710000|2024-08-16 03:25:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723778720000|2024-08-16 03:25:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723778740000|2024-08-16 03:25:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1723778750000|2024-08-16 03:25:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1723778770000|2024-08-16 03:26:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778780000|2024-08-16 03:26:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723778790000|2024-08-16 03:26:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778810000|2024-08-16 03:26:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723778820000|2024-08-16 03:27:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723778850000|2024-08-16 03:27:30|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|4
1723778860000|2024-08-16 03:27:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723778870000|2024-08-16 03:27:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778880000|2024-08-16 03:28:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723778890000|2024-08-16 03:28:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723778900000|2024-08-16 03:28:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1723778930000|2024-08-16 03:28:50|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|4
1723778940000|2024-08-16 03:29:00|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|5
1723778950000|2024-08-16 03:29:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723778980000|2024-08-16 03:29:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1723779000000|2024-08-16 03:30:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|11
1723779010000|2024-08-16 03:30:10|48.82|48.52|48.82|48.52|48.84|48.54|48.82|48.52|11
1723779020000|2024-08-16 03:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|7
1723779030000|2024-08-16 03:30:30|48.82|48.52|48.78|48.48|48.83|48.53|48.78|48.48|7
1723779040000|2024-08-16 03:30:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723779090000|2024-08-16 03:31:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723779100000|2024-08-16 03:31:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723779110000|2024-08-16 03:31:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723779120000|2024-08-16 03:32:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1723779130000|2024-08-16 03:32:10|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|3
1723779140000|2024-08-16 03:32:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1723779150000|2024-08-16 03:32:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1723779160000|2024-08-16 03:32:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723779170000|2024-08-16 03:32:50|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|9
1723779180000|2024-08-16 03:33:00|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|7
1723779190000|2024-08-16 03:33:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1723779200000|2024-08-16 03:33:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723779210000|2024-08-16 03:33:30|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1723779220000|2024-08-16 03:33:40|48.71|48.41|48.64|48.34|48.72|48.42|48.64|48.34|7
1723779230000|2024-08-16 03:33:50|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|6
1723779240000|2024-08-16 03:34:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779250000|2024-08-16 03:34:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723779260000|2024-08-16 03:34:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723779280000|2024-08-16 03:34:40|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1723779290000|2024-08-16 03:34:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723779300000|2024-08-16 03:35:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723779310000|2024-08-16 03:35:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1723779320000|2024-08-16 03:35:20|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|7
1723779330000|2024-08-16 03:35:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779340000|2024-08-16 03:35:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1723779360000|2024-08-16 03:36:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779370000|2024-08-16 03:36:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1723779380000|2024-08-16 03:36:20|48.6|48.3|48.62|48.32|48.62|48.32|48.56|48.26|14
1723779390000|2024-08-16 03:36:30|48.63|48.33|48.58|48.28|48.63|48.33|48.58|48.28|10
1723779400000|2024-08-16 03:36:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723779410000|2024-08-16 03:36:50|48.56|48.26|48.56|48.26|48.56|48.26|48.54|48.24|12
1723779420000|2024-08-16 03:37:00|48.55|48.25|48.53|48.23|48.55|48.25|48.52|48.22|4
1723779430000|2024-08-16 03:37:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1723779440000|2024-08-16 03:37:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723779450000|2024-08-16 03:37:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|8
1723779460000|2024-08-16 03:37:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723779470000|2024-08-16 03:37:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|5
1723779480000|2024-08-16 03:38:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779490000|2024-08-16 03:38:10|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|6
1723779500000|2024-08-16 03:38:20|48.56|48.26|48.63|48.33|48.63|48.33|48.56|48.26|12
1723779510000|2024-08-16 03:38:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|8
1723779520000|2024-08-16 03:38:40|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|7
1723779530000|2024-08-16 03:38:50|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|7
1723779540000|2024-08-16 03:39:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|11
1723779550000|2024-08-16 03:39:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1723779560000|2024-08-16 03:39:20|48.6|48.3|48.58|48.28|48.61|48.31|48.57|48.27|9
1723779570000|2024-08-16 03:39:30|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|12
1723779580000|2024-08-16 03:39:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1723779600000|2024-08-16 03:40:00|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|9
1723779610000|2024-08-16 03:40:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|11
1723779620000|2024-08-16 03:40:20|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|11
1723779630000|2024-08-16 03:40:30|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|7
1723779640000|2024-08-16 03:40:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723779650000|2024-08-16 03:40:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723779660000|2024-08-16 03:41:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723779670000|2024-08-16 03:41:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1723779680000|2024-08-16 03:41:20|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1723779710000|2024-08-16 03:41:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723779720000|2024-08-16 03:42:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1723779740000|2024-08-16 03:42:20|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1723779750000|2024-08-16 03:42:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1723779760000|2024-08-16 03:42:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1723779780000|2024-08-16 03:43:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723779790000|2024-08-16 03:43:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723779800000|2024-08-16 03:43:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1723779810000|2024-08-16 03:43:30|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1723779820000|2024-08-16 03:43:40|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723779830000|2024-08-16 03:43:50|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779840000|2024-08-16 03:44:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1723779850000|2024-08-16 03:44:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779860000|2024-08-16 03:44:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|6
1723779870000|2024-08-16 03:44:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1723779880000|2024-08-16 03:44:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|11
1723779890000|2024-08-16 03:44:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1723779900000|2024-08-16 03:45:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723779920000|2024-08-16 03:45:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779930000|2024-08-16 03:45:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1723779940000|2024-08-16 03:45:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1723779950000|2024-08-16 03:45:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723779960000|2024-08-16 03:46:00|48.55|48.25|48.6|48.3|48.6|48.3|48.55|48.25|9
1723779970000|2024-08-16 03:46:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1723779980000|2024-08-16 03:46:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723779990000|2024-08-16 03:46:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723780000000|2024-08-16 03:46:40|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1723780050000|2024-08-16 03:47:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723780070000|2024-08-16 03:47:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723780080000|2024-08-16 03:48:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780090000|2024-08-16 03:48:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780100000|2024-08-16 03:48:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780110000|2024-08-16 03:48:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1723780120000|2024-08-16 03:48:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780130000|2024-08-16 03:48:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780140000|2024-08-16 03:49:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1723780150000|2024-08-16 03:49:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780160000|2024-08-16 03:49:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1723780190000|2024-08-16 03:49:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780200000|2024-08-16 03:50:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723780210000|2024-08-16 03:50:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723780220000|2024-08-16 03:50:20|48.64|48.34|48.61|48.31|48.65|48.35|48.6|48.3|12
1723780230000|2024-08-16 03:50:30|48.6|48.3|48.58|48.28|48.61|48.31|48.58|48.28|10
1723780240000|2024-08-16 03:50:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723780260000|2024-08-16 03:51:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780270000|2024-08-16 03:51:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1723780280000|2024-08-16 03:51:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780290000|2024-08-16 03:51:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723780300000|2024-08-16 03:51:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723780340000|2024-08-16 03:52:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723780350000|2024-08-16 03:52:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1723780360000|2024-08-16 03:52:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723780380000|2024-08-16 03:53:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723780400000|2024-08-16 03:53:20|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1723780410000|2024-08-16 03:53:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1723780420000|2024-08-16 03:53:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1723780440000|2024-08-16 03:54:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723780460000|2024-08-16 03:54:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723780470000|2024-08-16 03:54:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1723780480000|2024-08-16 03:54:40|48.44|48.14|48.44|48.14|48.44|48.14|48.39|48.09|12
1723780490000|2024-08-16 03:54:50|48.43|48.13|48.43|48.13|48.44|48.14|48.41|48.11|7
1723780500000|2024-08-16 03:55:00|48.44|48.14|48.39|48.09|48.44|48.14|48.39|48.09|10
1723780510000|2024-08-16 03:55:10|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|9
1723780520000|2024-08-16 03:55:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|11
1723780530000|2024-08-16 03:55:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1723780540000|2024-08-16 03:55:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1723780550000|2024-08-16 03:55:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|7
1723780560000|2024-08-16 03:56:00|48.41|48.11|48.44|48.14|48.44|48.14|48.4|48.1|7
1723780570000|2024-08-16 03:56:10|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|10
1723780580000|2024-08-16 03:56:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|8
1723780590000|2024-08-16 03:56:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723780600000|2024-08-16 03:56:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780610000|2024-08-16 03:56:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1723780620000|2024-08-16 03:57:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|9
1723780630000|2024-08-16 03:57:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723780640000|2024-08-16 03:57:20|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1723780650000|2024-08-16 03:57:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1723780670000|2024-08-16 03:57:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723780680000|2024-08-16 03:58:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|10
1723780690000|2024-08-16 03:58:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1723780700000|2024-08-16 03:58:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1723780710000|2024-08-16 03:58:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1723780720000|2024-08-16 03:58:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723780730000|2024-08-16 03:58:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780750000|2024-08-16 03:59:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723780760000|2024-08-16 03:59:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723780770000|2024-08-16 03:59:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723780780000|2024-08-16 03:59:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723780790000|2024-08-16 03:59:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1723780800000|2024-08-16 04:00:00|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1723780810000|2024-08-16 04:00:10|48.45|48.15|48.45|48.15|48.48|48.18|48.44|48.14|10
1723780830000|2024-08-16 04:00:30|48.46|48.16|48.44|48.14|48.46|48.16|48.43|48.13|6
1723780840000|2024-08-16 04:00:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723780850000|2024-08-16 04:00:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780860000|2024-08-16 04:01:00|48.43|48.13|48.43|48.13|48.43|48.13|48.4|48.1|11
1723780870000|2024-08-16 04:01:10|48.42|48.12|48.42|48.12|48.44|48.14|48.42|48.12|5
1723780880000|2024-08-16 04:01:20|48.43|48.13|48.43|48.13|48.44|48.14|48.42|48.12|7
1723780890000|2024-08-16 04:01:30|48.44|48.14|48.43|48.13|48.44|48.14|48.42|48.12|13
1723780900000|2024-08-16 04:01:40|48.42|48.12|48.44|48.14|48.45|48.15|48.42|48.12|7
1723780940000|2024-08-16 04:02:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|10
1723780950000|2024-08-16 04:02:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723780960000|2024-08-16 04:02:40|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|8
1723780970000|2024-08-16 04:02:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723780980000|2024-08-16 04:03:00|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|4
1723780990000|2024-08-16 04:03:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781000000|2024-08-16 04:03:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723781020000|2024-08-16 04:03:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781030000|2024-08-16 04:03:50|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723781040000|2024-08-16 04:04:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1723781060000|2024-08-16 04:04:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781080000|2024-08-16 04:04:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723781090000|2024-08-16 04:04:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781100000|2024-08-16 04:05:00|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|5
1723781110000|2024-08-16 04:05:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781120000|2024-08-16 04:05:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723781140000|2024-08-16 04:05:40|48.45|48.15|48.44|48.14|48.46|48.16|48.44|48.14|6
1723781150000|2024-08-16 04:05:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723781160000|2024-08-16 04:06:00|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723781170000|2024-08-16 04:06:10|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|5
1723781180000|2024-08-16 04:06:20|48.42|48.12|48.43|48.13|48.43|48.13|48.41|48.11|4
1723781190000|2024-08-16 04:06:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|6
1723781200000|2024-08-16 04:06:40|48.45|48.15|48.43|48.13|48.46|48.16|48.43|48.13|8
1723781210000|2024-08-16 04:06:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723781230000|2024-08-16 04:07:10|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723781240000|2024-08-16 04:07:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781250000|2024-08-16 04:07:30|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1723781260000|2024-08-16 04:07:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781270000|2024-08-16 04:07:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723781280000|2024-08-16 04:08:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1723781290000|2024-08-16 04:08:10|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1723781300000|2024-08-16 04:08:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723781320000|2024-08-16 04:08:40|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723781340000|2024-08-16 04:09:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1723781380000|2024-08-16 04:09:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1723781390000|2024-08-16 04:09:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781410000|2024-08-16 04:10:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1723781440000|2024-08-16 04:10:40|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|4
1723781450000|2024-08-16 04:10:50|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|3
1723781460000|2024-08-16 04:11:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1723781470000|2024-08-16 04:11:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723781480000|2024-08-16 04:11:20|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|8
1723781490000|2024-08-16 04:11:30|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|6
1723781500000|2024-08-16 04:11:40|48.39|48.09|48.4|48.1|48.44|48.14|48.39|48.09|9
1723781510000|2024-08-16 04:11:50|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|8
1723781520000|2024-08-16 04:12:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1723781550000|2024-08-16 04:12:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723781560000|2024-08-16 04:12:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723781590000|2024-08-16 04:13:10|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|3
1723781610000|2024-08-16 04:13:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1723781630000|2024-08-16 04:13:50|48.34|48.04|48.29|47.99|48.34|48.04|48.29|47.99|2
1723781640000|2024-08-16 04:14:00|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|7
1723781650000|2024-08-16 04:14:10|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|14
1723781660000|2024-08-16 04:14:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723781670000|2024-08-16 04:14:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|8
1723781680000|2024-08-16 04:14:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723781700000|2024-08-16 04:15:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723781710000|2024-08-16 04:15:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|6
1723781720000|2024-08-16 04:15:20|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1723781730000|2024-08-16 04:15:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1723781740000|2024-08-16 04:15:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|16
1723781750000|2024-08-16 04:15:50|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723781760000|2024-08-16 04:16:00|48.31|48.01|48.35|48.05|48.35|48.05|48.29|47.99|7
1723781770000|2024-08-16 04:16:10|48.34|48.04|48.36|48.06|48.37|48.07|48.33|48.03|9
1723781780000|2024-08-16 04:16:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1723781790000|2024-08-16 04:16:30|48.37|48.07|48.4|48.1|48.4|48.1|48.36|48.06|5
1723781800000|2024-08-16 04:16:40|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|8
1723781820000|2024-08-16 04:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723781840000|2024-08-16 04:17:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723781850000|2024-08-16 04:17:30|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|7
1723781860000|2024-08-16 04:17:40|48.43|48.13|48.41|48.11|48.44|48.14|48.4|48.1|8
1723781870000|2024-08-16 04:17:50|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1723781880000|2024-08-16 04:18:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|2
1723781890000|2024-08-16 04:18:10|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1723781900000|2024-08-16 04:18:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723781910000|2024-08-16 04:18:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|9
1723781920000|2024-08-16 04:18:40|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1723781940000|2024-08-16 04:19:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1723781950000|2024-08-16 04:19:10|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|9
1723781970000|2024-08-16 04:19:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781980000|2024-08-16 04:19:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723781990000|2024-08-16 04:19:50|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1723782000000|2024-08-16 04:20:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723782010000|2024-08-16 04:20:10|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|11
1723782030000|2024-08-16 04:20:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1723782040000|2024-08-16 04:20:40|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|5
1723782050000|2024-08-16 04:20:50|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723782060000|2024-08-16 04:21:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723782100000|2024-08-16 04:21:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723782110000|2024-08-16 04:21:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723782120000|2024-08-16 04:22:00|48.47|48.17|48.49|48.19|48.51|48.21|48.46|48.16|12
1723782130000|2024-08-16 04:22:10|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|6
1723782140000|2024-08-16 04:22:20|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|5
1723782150000|2024-08-16 04:22:30|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1723782160000|2024-08-16 04:22:40|48.49|48.19|48.53|48.23|48.53|48.23|48.49|48.19|9
1723782170000|2024-08-16 04:22:50|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1723782180000|2024-08-16 04:23:00|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|9
1723782190000|2024-08-16 04:23:10|48.54|48.24|48.54|48.24|48.57|48.27|48.54|48.24|13
1723782200000|2024-08-16 04:23:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|10
1723782210000|2024-08-16 04:23:30|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|3
1723782220000|2024-08-16 04:23:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1723782230000|2024-08-16 04:23:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723782250000|2024-08-16 04:24:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782260000|2024-08-16 04:24:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782270000|2024-08-16 04:24:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782280000|2024-08-16 04:24:40|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|6
1723782290000|2024-08-16 04:24:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723782300000|2024-08-16 04:25:00|48.57|48.27|48.55|48.25|48.59|48.29|48.55|48.25|11
1723782310000|2024-08-16 04:25:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723782320000|2024-08-16 04:25:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|8
1723782330000|2024-08-16 04:25:30|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|11
1723782340000|2024-08-16 04:25:40|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723782350000|2024-08-16 04:25:50|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|7
1723782360000|2024-08-16 04:26:00|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|8
1723782370000|2024-08-16 04:26:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|10
1723782380000|2024-08-16 04:26:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|13
1723782390000|2024-08-16 04:26:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|6
1723782400000|2024-08-16 04:26:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|7
1723782410000|2024-08-16 04:26:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1723782420000|2024-08-16 04:27:00|48.58|48.28|48.57|48.27|48.59|48.29|48.56|48.26|8
1723782430000|2024-08-16 04:27:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723782440000|2024-08-16 04:27:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|9
1723782450000|2024-08-16 04:27:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|8
1723782460000|2024-08-16 04:27:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|7
1723782470000|2024-08-16 04:27:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1723782480000|2024-08-16 04:28:00|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|8
1723782490000|2024-08-16 04:28:10|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|9
1723782500000|2024-08-16 04:28:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|10
1723782510000|2024-08-16 04:28:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|12
1723782520000|2024-08-16 04:28:40|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|9
1723782530000|2024-08-16 04:28:50|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|7
1723782550000|2024-08-16 04:29:10|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|7
1723782560000|2024-08-16 04:29:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723782570000|2024-08-16 04:29:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723782590000|2024-08-16 04:29:50|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|6
1723782600000|2024-08-16 04:30:00|48.6|48.3|48.65|48.35|48.65|48.35|48.6|48.3|16
1723782610000|2024-08-16 04:30:10|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|11
1723782620000|2024-08-16 04:30:20|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1723782630000|2024-08-16 04:30:30|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|8
1723782640000|2024-08-16 04:30:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1723782650000|2024-08-16 04:30:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|7
1723782660000|2024-08-16 04:31:00|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|6
1723782670000|2024-08-16 04:31:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1723782680000|2024-08-16 04:31:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|7
1723782690000|2024-08-16 04:31:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723782700000|2024-08-16 04:31:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723782710000|2024-08-16 04:31:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723782720000|2024-08-16 04:32:00|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|10
1723782730000|2024-08-16 04:32:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1723782740000|2024-08-16 04:32:20|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|12
1723782750000|2024-08-16 04:32:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1723782760000|2024-08-16 04:32:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1723782770000|2024-08-16 04:32:50|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|12
1723782780000|2024-08-16 04:33:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|15
1723782790000|2024-08-16 04:33:10|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|11
1723782800000|2024-08-16 04:33:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723782810000|2024-08-16 04:33:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723782820000|2024-08-16 04:33:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1723782830000|2024-08-16 04:33:50|48.69|48.39|48.7|48.4|48.71|48.41|48.68|48.38|9
1723782840000|2024-08-16 04:34:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|5
1723782850000|2024-08-16 04:34:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1723782860000|2024-08-16 04:34:20|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|7
1723782870000|2024-08-16 04:34:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1723782900000|2024-08-16 04:35:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1723782910000|2024-08-16 04:35:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1723782920000|2024-08-16 04:35:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1723782930000|2024-08-16 04:35:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1723782940000|2024-08-16 04:35:40|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|8
1723782950000|2024-08-16 04:35:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723782960000|2024-08-16 04:36:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723782970000|2024-08-16 04:36:10|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|3
1723782980000|2024-08-16 04:36:20|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1723782990000|2024-08-16 04:36:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|7
1723783000000|2024-08-16 04:36:40|48.8|48.5|48.78|48.48|48.8|48.5|48.77|48.47|9
1723783010000|2024-08-16 04:36:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723783020000|2024-08-16 04:37:00|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|9
1723783030000|2024-08-16 04:37:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783040000|2024-08-16 04:37:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783050000|2024-08-16 04:37:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783070000|2024-08-16 04:37:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783090000|2024-08-16 04:38:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|4
1723783100000|2024-08-16 04:38:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1723783110000|2024-08-16 04:38:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723783130000|2024-08-16 04:38:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|8
1723783140000|2024-08-16 04:39:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|8
1723783150000|2024-08-16 04:39:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783180000|2024-08-16 04:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783190000|2024-08-16 04:39:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723783200000|2024-08-16 04:40:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783210000|2024-08-16 04:40:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783220000|2024-08-16 04:40:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723783230000|2024-08-16 04:40:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783240000|2024-08-16 04:40:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783250000|2024-08-16 04:40:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783260000|2024-08-16 04:41:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783270000|2024-08-16 04:41:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783280000|2024-08-16 04:41:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783290000|2024-08-16 04:41:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783300000|2024-08-16 04:41:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783320000|2024-08-16 04:42:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723783340000|2024-08-16 04:42:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783360000|2024-08-16 04:42:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783410000|2024-08-16 04:43:30|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|3
1723783420000|2024-08-16 04:43:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1723783430000|2024-08-16 04:43:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783440000|2024-08-16 04:44:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723783460000|2024-08-16 04:44:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783470000|2024-08-16 04:44:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783480000|2024-08-16 04:44:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783490000|2024-08-16 04:44:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723783500000|2024-08-16 04:45:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783510000|2024-08-16 04:45:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783520000|2024-08-16 04:45:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783530000|2024-08-16 04:45:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|9
1723783540000|2024-08-16 04:45:40|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|8
1723783560000|2024-08-16 04:46:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1723783570000|2024-08-16 04:46:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783590000|2024-08-16 04:46:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723783600000|2024-08-16 04:46:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1723783610000|2024-08-16 04:46:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783620000|2024-08-16 04:47:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|11
1723783630000|2024-08-16 04:47:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723783640000|2024-08-16 04:47:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723783650000|2024-08-16 04:47:30|48.91|48.61|48.9|48.6|48.93|48.63|48.9|48.6|5
1723783660000|2024-08-16 04:47:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783670000|2024-08-16 04:47:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723783680000|2024-08-16 04:48:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1723783690000|2024-08-16 04:48:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723783700000|2024-08-16 04:48:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1723783710000|2024-08-16 04:48:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723783720000|2024-08-16 04:48:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|9
1723783730000|2024-08-16 04:48:50|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|9
1723783740000|2024-08-16 04:49:00|48.87|48.57|48.87|48.57|48.87|48.57|48.85|48.55|11
1723783750000|2024-08-16 04:49:10|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|8
1723783760000|2024-08-16 04:49:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1723783770000|2024-08-16 04:49:30|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|7
1723783790000|2024-08-16 04:49:50|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|3
1723783800000|2024-08-16 04:50:00|48.85|48.55|48.8|48.5|48.86|48.56|48.8|48.5|17
1723783810000|2024-08-16 04:50:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783820000|2024-08-16 04:50:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723783830000|2024-08-16 04:50:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783840000|2024-08-16 04:50:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783850000|2024-08-16 04:50:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783860000|2024-08-16 04:51:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783900000|2024-08-16 04:51:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723783910000|2024-08-16 04:51:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723783920000|2024-08-16 04:52:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|14
1723783930000|2024-08-16 04:52:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1723783940000|2024-08-16 04:52:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783950000|2024-08-16 04:52:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783960000|2024-08-16 04:52:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783980000|2024-08-16 04:53:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783990000|2024-08-16 04:53:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723784000000|2024-08-16 04:53:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723784010000|2024-08-16 04:53:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723784020000|2024-08-16 04:53:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723784050000|2024-08-16 04:54:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723784070000|2024-08-16 04:54:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723784100000|2024-08-16 04:55:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723784110000|2024-08-16 04:55:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723784120000|2024-08-16 04:55:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723784130000|2024-08-16 04:55:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723784160000|2024-08-16 04:56:00|48.82|48.52|48.85|48.55|48.85|48.55|48.81|48.51|6
1723784170000|2024-08-16 04:56:10|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|8
1723784180000|2024-08-16 04:56:20|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|15
1723784190000|2024-08-16 04:56:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|10
1723784200000|2024-08-16 04:56:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1723784220000|2024-08-16 04:57:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723784230000|2024-08-16 04:57:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723784240000|2024-08-16 04:57:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723784250000|2024-08-16 04:57:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723784260000|2024-08-16 04:57:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723784270000|2024-08-16 04:57:50|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|4
1723784280000|2024-08-16 04:58:00|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1723784300000|2024-08-16 04:58:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723784310000|2024-08-16 04:58:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723784320000|2024-08-16 04:58:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723784330000|2024-08-16 04:58:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1723784340000|2024-08-16 04:59:00|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|9
1723784350000|2024-08-16 04:59:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|8
1723784360000|2024-08-16 04:59:20|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|3
1723784380000|2024-08-16 04:59:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723784390000|2024-08-16 04:59:50|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|3
1723784400000|2024-08-16 05:00:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1723784410000|2024-08-16 05:00:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723784420000|2024-08-16 05:00:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723784430000|2024-08-16 05:00:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723784440000|2024-08-16 05:00:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723784450000|2024-08-16 05:00:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784460000|2024-08-16 05:01:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723784470000|2024-08-16 05:01:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723784480000|2024-08-16 05:01:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784500000|2024-08-16 05:01:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784510000|2024-08-16 05:01:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723784520000|2024-08-16 05:02:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|7
1723784530000|2024-08-16 05:02:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1723784540000|2024-08-16 05:02:20|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723784550000|2024-08-16 05:02:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723784560000|2024-08-16 05:02:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|5
1723784570000|2024-08-16 05:02:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1723784580000|2024-08-16 05:03:00|49|48.7|49.06|48.76|49.06|48.76|49|48.7|8
1723784590000|2024-08-16 05:03:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723784610000|2024-08-16 05:03:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723784620000|2024-08-16 05:03:40|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723784630000|2024-08-16 05:03:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1723784640000|2024-08-16 05:04:00|49.05|48.75|48.99|48.69|49.05|48.75|48.99|48.69|7
1723784650000|2024-08-16 05:04:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723784660000|2024-08-16 05:04:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723784670000|2024-08-16 05:04:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784690000|2024-08-16 05:04:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723784700000|2024-08-16 05:05:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723784710000|2024-08-16 05:05:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784720000|2024-08-16 05:05:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723784730000|2024-08-16 05:05:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723784740000|2024-08-16 05:05:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723784750000|2024-08-16 05:05:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784760000|2024-08-16 05:06:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723784770000|2024-08-16 05:06:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723784780000|2024-08-16 05:06:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784790000|2024-08-16 05:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784800000|2024-08-16 05:06:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723784810000|2024-08-16 05:06:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1723784820000|2024-08-16 05:07:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723784830000|2024-08-16 05:07:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|5
1723784840000|2024-08-16 05:07:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723784850000|2024-08-16 05:07:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784860000|2024-08-16 05:07:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723784880000|2024-08-16 05:08:00|49.01|48.71|49.07|48.77|49.07|48.77|49|48.7|7
1723784890000|2024-08-16 05:08:10|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|14
1723784900000|2024-08-16 05:08:20|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|10
1723784920000|2024-08-16 05:08:40|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1723784950000|2024-08-16 05:09:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1723784960000|2024-08-16 05:09:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723784970000|2024-08-16 05:09:30|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1723784980000|2024-08-16 05:09:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723784990000|2024-08-16 05:09:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723785020000|2024-08-16 05:10:20|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|7
1723785030000|2024-08-16 05:10:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723785040000|2024-08-16 05:10:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1723785050000|2024-08-16 05:10:50|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1723785060000|2024-08-16 05:11:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|8
1723785070000|2024-08-16 05:11:10|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723785080000|2024-08-16 05:11:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|16
1723785090000|2024-08-16 05:11:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1723785100000|2024-08-16 05:11:40|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|9
1723785110000|2024-08-16 05:11:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|8
1723785120000|2024-08-16 05:12:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723785130000|2024-08-16 05:12:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723785140000|2024-08-16 05:12:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723785160000|2024-08-16 05:12:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723785170000|2024-08-16 05:12:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1723785180000|2024-08-16 05:13:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723785190000|2024-08-16 05:13:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723785200000|2024-08-16 05:13:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723785210000|2024-08-16 05:13:30|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723785220000|2024-08-16 05:13:40|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|13
1723785230000|2024-08-16 05:13:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1723785240000|2024-08-16 05:14:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1723785250000|2024-08-16 05:14:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723785270000|2024-08-16 05:14:30|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|5
1723785290000|2024-08-16 05:14:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|12
1723785300000|2024-08-16 05:15:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|8
1723785310000|2024-08-16 05:15:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723785320000|2024-08-16 05:15:20|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723785330000|2024-08-16 05:15:30|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|8
1723785340000|2024-08-16 05:15:40|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723785350000|2024-08-16 05:15:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723785360000|2024-08-16 05:16:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723785370000|2024-08-16 05:16:10|49.09|48.79|49.09|48.79|49.12|48.82|49.09|48.79|6
1723785380000|2024-08-16 05:16:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1723785400000|2024-08-16 05:16:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723785410000|2024-08-16 05:16:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723785450000|2024-08-16 05:17:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723785460000|2024-08-16 05:17:40|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|12
1723785470000|2024-08-16 05:17:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1723785480000|2024-08-16 05:18:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|12
1723785490000|2024-08-16 05:18:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|8
1723785510000|2024-08-16 05:18:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723785520000|2024-08-16 05:18:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1723785540000|2024-08-16 05:19:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|8
1723785550000|2024-08-16 05:19:10|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723785560000|2024-08-16 05:19:20|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|9
1723785570000|2024-08-16 05:19:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723785580000|2024-08-16 05:19:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723785590000|2024-08-16 05:19:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723785600000|2024-08-16 05:20:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|2
1723785610000|2024-08-16 05:20:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723785620000|2024-08-16 05:20:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|13
1723785660000|2024-08-16 05:21:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723785670000|2024-08-16 05:21:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723785690000|2024-08-16 05:21:30|49.22|48.92|49.25|48.95|49.26|48.96|49.21|48.91|9
1723785700000|2024-08-16 05:21:40|49.26|48.96|49.21|48.91|49.26|48.96|49.21|48.91|14
1723785710000|2024-08-16 05:21:50|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|13
1723785720000|2024-08-16 05:22:00|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|10
1723785730000|2024-08-16 05:22:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723785750000|2024-08-16 05:22:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723785760000|2024-08-16 05:22:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723785770000|2024-08-16 05:22:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723785790000|2024-08-16 05:23:10|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|9
1723785800000|2024-08-16 05:23:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723785810000|2024-08-16 05:23:30|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1723785820000|2024-08-16 05:23:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|6
1723785830000|2024-08-16 05:23:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723785840000|2024-08-16 05:24:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|7
1723785850000|2024-08-16 05:24:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723785880000|2024-08-16 05:24:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723785890000|2024-08-16 05:24:50|49.25|48.95|49.2|48.9|49.25|48.95|49.18|48.88|10
1723785900000|2024-08-16 05:25:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|8
1723785910000|2024-08-16 05:25:10|49.21|48.91|49.25|48.95|49.25|48.95|49.21|48.91|6
1723785920000|2024-08-16 05:25:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1723785930000|2024-08-16 05:25:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723785940000|2024-08-16 05:25:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723785970000|2024-08-16 05:26:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|5
1723785980000|2024-08-16 05:26:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723785990000|2024-08-16 05:26:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723786030000|2024-08-16 05:27:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723786040000|2024-08-16 05:27:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723786060000|2024-08-16 05:27:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723786070000|2024-08-16 05:27:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723786080000|2024-08-16 05:28:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723786100000|2024-08-16 05:28:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723786110000|2024-08-16 05:28:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723786150000|2024-08-16 05:29:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723786160000|2024-08-16 05:29:20|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1723786170000|2024-08-16 05:29:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723786180000|2024-08-16 05:29:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723786190000|2024-08-16 05:29:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723786200000|2024-08-16 05:30:00|49.29|48.99|49.37|49.07|49.38|49.08|49.29|48.99|8
1723786210000|2024-08-16 05:30:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723786220000|2024-08-16 05:30:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723786230000|2024-08-16 05:30:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723786240000|2024-08-16 05:30:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723786260000|2024-08-16 05:31:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|14
1723786270000|2024-08-16 05:31:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723786280000|2024-08-16 05:31:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723786290000|2024-08-16 05:31:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723786300000|2024-08-16 05:31:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1723786340000|2024-08-16 05:32:20|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|11
1723786350000|2024-08-16 05:32:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|6
1723786360000|2024-08-16 05:32:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723786370000|2024-08-16 05:32:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723786380000|2024-08-16 05:33:00|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|7
1723786390000|2024-08-16 05:33:10|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|14
1723786400000|2024-08-16 05:33:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723786410000|2024-08-16 05:33:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1723786420000|2024-08-16 05:33:40|49.51|49.21|49.46|49.16|49.52|49.22|49.45|49.15|15
1723786430000|2024-08-16 05:33:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723786440000|2024-08-16 05:34:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|16
1723786450000|2024-08-16 05:34:10|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|14
1723786460000|2024-08-16 05:34:20|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|10
1723786470000|2024-08-16 05:34:30|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|10
1723786480000|2024-08-16 05:34:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|5
1723786490000|2024-08-16 05:34:50|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|8
1723786500000|2024-08-16 05:35:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723786510000|2024-08-16 05:35:10|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|11
1723786520000|2024-08-16 05:35:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|8
1723786560000|2024-08-16 05:36:00|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|3
1723786580000|2024-08-16 05:36:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|8
1723786590000|2024-08-16 05:36:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723786620000|2024-08-16 05:37:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723786630000|2024-08-16 05:37:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723786640000|2024-08-16 05:37:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723786650000|2024-08-16 05:37:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|5
1723786660000|2024-08-16 05:37:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|10
1723786670000|2024-08-16 05:37:50|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|5
1723786680000|2024-08-16 05:38:00|49.5|49.2|49.54|49.24|49.54|49.24|49.49|49.19|7
1723786690000|2024-08-16 05:38:10|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|3
1723786700000|2024-08-16 05:38:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723786710000|2024-08-16 05:38:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723786720000|2024-08-16 05:38:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723786730000|2024-08-16 05:38:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723786740000|2024-08-16 05:39:00|49.5|49.2|49.55|49.25|49.55|49.25|49.49|49.19|11
1723786760000|2024-08-16 05:39:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723786770000|2024-08-16 05:39:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723786800000|2024-08-16 05:40:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723786810000|2024-08-16 05:40:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786820000|2024-08-16 05:40:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786830000|2024-08-16 05:40:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786860000|2024-08-16 05:41:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1723786870000|2024-08-16 05:41:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786890000|2024-08-16 05:41:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1723786900000|2024-08-16 05:41:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723786910000|2024-08-16 05:41:50|49.52|49.22|49.48|49.18|49.53|49.23|49.47|49.17|7
1723786920000|2024-08-16 05:42:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723786930000|2024-08-16 05:42:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723786940000|2024-08-16 05:42:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723786970000|2024-08-16 05:42:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723786980000|2024-08-16 05:43:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|5
1723786990000|2024-08-16 05:43:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1723787010000|2024-08-16 05:43:30|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|7
1723787020000|2024-08-16 05:43:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723787030000|2024-08-16 05:43:50|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|4
1723787060000|2024-08-16 05:44:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723787070000|2024-08-16 05:44:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723787080000|2024-08-16 05:44:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723787090000|2024-08-16 05:44:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|12
1723787100000|2024-08-16 05:45:00|49.39|49.09|49.39|49.09|49.42|49.12|49.39|49.09|11
1723787110000|2024-08-16 05:45:10|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|4
1723787120000|2024-08-16 05:45:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723787140000|2024-08-16 05:45:40|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723787150000|2024-08-16 05:45:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1723787160000|2024-08-16 05:46:00|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|10
1723787180000|2024-08-16 05:46:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723787200000|2024-08-16 05:46:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1723787220000|2024-08-16 05:47:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|4
1723787230000|2024-08-16 05:47:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723787240000|2024-08-16 05:47:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|12
1723787250000|2024-08-16 05:47:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723787260000|2024-08-16 05:47:40|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|4
1723787270000|2024-08-16 05:47:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723787280000|2024-08-16 05:48:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|12
1723787290000|2024-08-16 05:48:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723787300000|2024-08-16 05:48:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787310000|2024-08-16 05:48:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723787320000|2024-08-16 05:48:40|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|7
1723787340000|2024-08-16 05:49:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723787350000|2024-08-16 05:49:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723787360000|2024-08-16 05:49:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723787370000|2024-08-16 05:49:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723787380000|2024-08-16 05:49:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723787390000|2024-08-16 05:49:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723787410000|2024-08-16 05:50:10|49.47|49.17|49.49|49.19|49.49|49.19|49.46|49.16|7
1723787420000|2024-08-16 05:50:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723787430000|2024-08-16 05:50:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|7
1723787440000|2024-08-16 05:50:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723787450000|2024-08-16 05:50:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723787460000|2024-08-16 05:51:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723787470000|2024-08-16 05:51:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723787490000|2024-08-16 05:51:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723787500000|2024-08-16 05:51:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787520000|2024-08-16 05:52:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723787530000|2024-08-16 05:52:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723787540000|2024-08-16 05:52:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787550000|2024-08-16 05:52:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787560000|2024-08-16 05:52:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723787570000|2024-08-16 05:52:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723787580000|2024-08-16 05:53:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723787590000|2024-08-16 05:53:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787600000|2024-08-16 05:53:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787610000|2024-08-16 05:53:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787630000|2024-08-16 05:53:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787660000|2024-08-16 05:54:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723787670000|2024-08-16 05:54:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723787680000|2024-08-16 05:54:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787690000|2024-08-16 05:54:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787700000|2024-08-16 05:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787750000|2024-08-16 05:55:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787760000|2024-08-16 05:56:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787770000|2024-08-16 05:56:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787780000|2024-08-16 05:56:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723787790000|2024-08-16 05:56:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1723787800000|2024-08-16 05:56:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723787810000|2024-08-16 05:56:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787820000|2024-08-16 05:57:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723787830000|2024-08-16 05:57:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1723787840000|2024-08-16 05:57:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723787850000|2024-08-16 05:57:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723787860000|2024-08-16 05:57:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723787870000|2024-08-16 05:57:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787880000|2024-08-16 05:58:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723787890000|2024-08-16 05:58:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723787900000|2024-08-16 05:58:20|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|9
1723787910000|2024-08-16 05:58:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723787920000|2024-08-16 05:58:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1723787930000|2024-08-16 05:58:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723787940000|2024-08-16 05:59:00|49.43|49.13|49.38|49.08|49.44|49.14|49.38|49.08|7
1723787950000|2024-08-16 05:59:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723787960000|2024-08-16 05:59:20|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723787970000|2024-08-16 05:59:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723787990000|2024-08-16 05:59:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723788000000|2024-08-16 06:00:00|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|15
1723788010000|2024-08-16 06:00:10|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|10
1723788020000|2024-08-16 06:00:20|49.33|49.03|49.3|49|49.33|49.03|49.3|49|8
1723788030000|2024-08-16 06:00:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|8
1723788040000|2024-08-16 06:00:40|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|16
1723788050000|2024-08-16 06:00:50|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1723788060000|2024-08-16 06:01:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723788070000|2024-08-16 06:01:10|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|9
1723788080000|2024-08-16 06:01:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723788110000|2024-08-16 06:01:50|49.3|49|49.27|48.97|49.3|49|49.27|48.97|6
1723788120000|2024-08-16 06:02:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723788130000|2024-08-16 06:02:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723788140000|2024-08-16 06:02:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723788150000|2024-08-16 06:02:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723788160000|2024-08-16 06:02:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1723788170000|2024-08-16 06:02:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723788180000|2024-08-16 06:03:00|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|10
1723788190000|2024-08-16 06:03:10|49.34|49.04|49.33|49.03|49.35|49.05|49.3|49|9
1723788200000|2024-08-16 06:03:20|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|14
1723788210000|2024-08-16 06:03:30|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1723788220000|2024-08-16 06:03:40|49.35|49.05|49.35|49.05|49.37|49.07|49.34|49.04|10
1723788230000|2024-08-16 06:03:50|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1723788240000|2024-08-16 06:04:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723788250000|2024-08-16 06:04:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723788260000|2024-08-16 06:04:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723788270000|2024-08-16 06:04:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1723788280000|2024-08-16 06:04:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723788290000|2024-08-16 06:04:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723788300000|2024-08-16 06:05:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|8
1723788330000|2024-08-16 06:05:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723788340000|2024-08-16 06:05:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723788350000|2024-08-16 06:05:50|49.39|49.09|49.44|49.14|49.44|49.14|49.38|49.08|5
1723788360000|2024-08-16 06:06:00|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|10
1723788370000|2024-08-16 06:06:10|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|12
1723788380000|2024-08-16 06:06:20|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|16
1723788390000|2024-08-16 06:06:30|49.42|49.12|49.41|49.11|49.46|49.16|49.41|49.11|18
1723788400000|2024-08-16 06:06:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723788410000|2024-08-16 06:06:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723788420000|2024-08-16 06:07:00|49.4|49.1|49.45|49.15|49.45|49.15|49.39|49.09|11
1723788430000|2024-08-16 06:07:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723788440000|2024-08-16 06:07:20|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|9
1723788450000|2024-08-16 06:07:30|49.45|49.15|49.41|49.11|49.45|49.15|49.4|49.1|5
1723788460000|2024-08-16 06:07:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723788470000|2024-08-16 06:07:50|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|14
1723788480000|2024-08-16 06:08:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1723788510000|2024-08-16 06:08:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1723788530000|2024-08-16 06:08:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723788540000|2024-08-16 06:09:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1723788550000|2024-08-16 06:09:10|49.36|49.06|49.35|49.05|49.37|49.07|49.34|49.04|12
1723788560000|2024-08-16 06:09:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|9
1723788570000|2024-08-16 06:09:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|7
1723788580000|2024-08-16 06:09:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|11
1723788590000|2024-08-16 06:09:50|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|12
1723788600000|2024-08-16 06:10:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1723788610000|2024-08-16 06:10:10|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|9
1723788620000|2024-08-16 06:10:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723788630000|2024-08-16 06:10:30|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1723788650000|2024-08-16 06:10:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723788660000|2024-08-16 06:11:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723788670000|2024-08-16 06:11:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|9
1723788680000|2024-08-16 06:11:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|11
1723788690000|2024-08-16 06:11:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|9
1723788700000|2024-08-16 06:11:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|8
1723788710000|2024-08-16 06:11:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|9
1723788720000|2024-08-16 06:12:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723788730000|2024-08-16 06:12:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723788760000|2024-08-16 06:12:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723788780000|2024-08-16 06:13:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1723788790000|2024-08-16 06:13:10|49.34|49.04|49.33|49.03|49.35|49.05|49.32|49.02|8
1723788800000|2024-08-16 06:13:20|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|10
1723788810000|2024-08-16 06:13:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1723788820000|2024-08-16 06:13:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|12
1723788830000|2024-08-16 06:13:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723788840000|2024-08-16 06:14:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1723788850000|2024-08-16 06:14:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723788860000|2024-08-16 06:14:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723788870000|2024-08-16 06:14:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788880000|2024-08-16 06:14:40|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1723788890000|2024-08-16 06:14:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723788900000|2024-08-16 06:15:00|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|7
1723788920000|2024-08-16 06:15:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1723788930000|2024-08-16 06:15:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788960000|2024-08-16 06:16:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723788970000|2024-08-16 06:16:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788980000|2024-08-16 06:16:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723788990000|2024-08-16 06:16:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789000000|2024-08-16 06:16:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723789010000|2024-08-16 06:16:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723789020000|2024-08-16 06:17:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723789030000|2024-08-16 06:17:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723789040000|2024-08-16 06:17:20|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1723789050000|2024-08-16 06:17:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723789060000|2024-08-16 06:17:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789090000|2024-08-16 06:18:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723789140000|2024-08-16 06:19:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789160000|2024-08-16 06:19:20|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|11
1723789170000|2024-08-16 06:19:30|49.4|49.1|49.38|49.08|49.4|49.1|49.37|49.07|7
1723789180000|2024-08-16 06:19:40|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|4
1723789190000|2024-08-16 06:19:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1723789200000|2024-08-16 06:20:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723789210000|2024-08-16 06:20:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723789220000|2024-08-16 06:20:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1723789230000|2024-08-16 06:20:30|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|5
1723789240000|2024-08-16 06:20:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723789260000|2024-08-16 06:21:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723789270000|2024-08-16 06:21:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723789280000|2024-08-16 06:21:20|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723789290000|2024-08-16 06:21:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723789300000|2024-08-16 06:21:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723789310000|2024-08-16 06:21:50|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1723789320000|2024-08-16 06:22:00|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|8
1723789330000|2024-08-16 06:22:10|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723789340000|2024-08-16 06:22:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723789350000|2024-08-16 06:22:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1723789360000|2024-08-16 06:22:40|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|4
1723789370000|2024-08-16 06:22:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1723789380000|2024-08-16 06:23:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1723789390000|2024-08-16 06:23:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1723789400000|2024-08-16 06:23:20|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|9
1723789410000|2024-08-16 06:23:30|49.24|48.94|49.24|48.94|49.24|48.94|49.22|48.92|11
1723789420000|2024-08-16 06:23:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|7
1723789430000|2024-08-16 06:23:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|4
1723789440000|2024-08-16 06:24:00|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|6
1723789460000|2024-08-16 06:24:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723789470000|2024-08-16 06:24:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789480000|2024-08-16 06:24:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723789490000|2024-08-16 06:24:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723789500000|2024-08-16 06:25:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789510000|2024-08-16 06:25:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723789540000|2024-08-16 06:25:40|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|7
1723789550000|2024-08-16 06:25:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723789560000|2024-08-16 06:26:00|49.27|48.97|49.23|48.93|49.27|48.97|49.23|48.93|7
1723789570000|2024-08-16 06:26:10|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723789580000|2024-08-16 06:26:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1723789600000|2024-08-16 06:26:40|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723789610000|2024-08-16 06:26:50|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|3
1723789620000|2024-08-16 06:27:00|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|4
1723789650000|2024-08-16 06:27:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789660000|2024-08-16 06:27:40|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|9
1723789670000|2024-08-16 06:27:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723789680000|2024-08-16 06:28:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723789690000|2024-08-16 06:28:10|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|5
1723789700000|2024-08-16 06:28:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723789710000|2024-08-16 06:28:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1723789720000|2024-08-16 06:28:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789740000|2024-08-16 06:29:00|49.23|48.93|49.25|48.95|49.26|48.96|49.23|48.93|5
1723789750000|2024-08-16 06:29:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1723789760000|2024-08-16 06:29:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723789770000|2024-08-16 06:29:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723789780000|2024-08-16 06:29:40|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|7
1723789790000|2024-08-16 06:29:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723789800000|2024-08-16 06:30:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723789810000|2024-08-16 06:30:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723789820000|2024-08-16 06:30:20|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|5
1723789830000|2024-08-16 06:30:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723789840000|2024-08-16 06:30:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723789850000|2024-08-16 06:30:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723789860000|2024-08-16 06:31:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723789870000|2024-08-16 06:31:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723789880000|2024-08-16 06:31:20|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|12
1723789890000|2024-08-16 06:31:30|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|8
1723789900000|2024-08-16 06:31:40|49.33|49.03|49.3|49|49.33|49.03|49.3|49|3
1723789910000|2024-08-16 06:31:50|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1723789920000|2024-08-16 06:32:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|11
1723789930000|2024-08-16 06:32:10|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|10
1723789940000|2024-08-16 06:32:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723789950000|2024-08-16 06:32:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1723789960000|2024-08-16 06:32:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723790010000|2024-08-16 06:33:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723790020000|2024-08-16 06:33:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1723790030000|2024-08-16 06:33:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723790040000|2024-08-16 06:34:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1723790050000|2024-08-16 06:34:10|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1723790060000|2024-08-16 06:34:20|49.33|49.03|49.35|49.05|49.36|49.06|49.33|49.03|9
1723790070000|2024-08-16 06:34:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|7
1723790080000|2024-08-16 06:34:40|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|7
1723790090000|2024-08-16 06:34:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723790100000|2024-08-16 06:35:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1723790140000|2024-08-16 06:35:40|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|5
1723790150000|2024-08-16 06:35:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|7
1723790170000|2024-08-16 06:36:10|49.36|49.06|49.36|49.06|49.39|49.09|49.36|49.06|7
1723790180000|2024-08-16 06:36:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1723790190000|2024-08-16 06:36:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723790200000|2024-08-16 06:36:40|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723790210000|2024-08-16 06:36:50|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723790220000|2024-08-16 06:37:00|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|6
1723790230000|2024-08-16 06:37:10|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|10
1723790240000|2024-08-16 06:37:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1723790250000|2024-08-16 06:37:30|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|6
1723790260000|2024-08-16 06:37:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723790270000|2024-08-16 06:37:50|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|4
1723790280000|2024-08-16 06:38:00|49.29|48.99|49.33|49.03|49.33|49.03|49.28|48.98|17
1723790290000|2024-08-16 06:38:10|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|12
1723790300000|2024-08-16 06:38:20|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|7
1723790310000|2024-08-16 06:38:30|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|8
1723790320000|2024-08-16 06:38:40|49.31|49.01|49.33|49.03|49.33|49.03|49.3|49|9
1723790330000|2024-08-16 06:38:50|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1723790360000|2024-08-16 06:39:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790370000|2024-08-16 06:39:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790380000|2024-08-16 06:39:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723790390000|2024-08-16 06:39:50|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723790400000|2024-08-16 06:40:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1723790410000|2024-08-16 06:40:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723790420000|2024-08-16 06:40:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1723790430000|2024-08-16 06:40:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723790450000|2024-08-16 06:40:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723790460000|2024-08-16 06:41:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790470000|2024-08-16 06:41:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723790490000|2024-08-16 06:41:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723790500000|2024-08-16 06:41:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1723790510000|2024-08-16 06:41:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723790520000|2024-08-16 06:42:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723790540000|2024-08-16 06:42:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723790570000|2024-08-16 06:42:50|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|6
1723790580000|2024-08-16 06:43:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723790590000|2024-08-16 06:43:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|10
1723790600000|2024-08-16 06:43:20|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|14
1723790610000|2024-08-16 06:43:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723790620000|2024-08-16 06:43:40|49.24|48.94|49.24|48.94|49.26|48.96|49.24|48.94|8
1723790630000|2024-08-16 06:43:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723790640000|2024-08-16 06:44:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723790650000|2024-08-16 06:44:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723790660000|2024-08-16 06:44:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723790670000|2024-08-16 06:44:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1723790680000|2024-08-16 06:44:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|9
1723790690000|2024-08-16 06:44:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|7
1723790700000|2024-08-16 06:45:00|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|21
1723790710000|2024-08-16 06:45:10|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|15
1723790720000|2024-08-16 06:45:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|10
1723790730000|2024-08-16 06:45:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723790740000|2024-08-16 06:45:40|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1723790750000|2024-08-16 06:45:50|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|7
1723790760000|2024-08-16 06:46:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|4
1723790770000|2024-08-16 06:46:10|49.25|48.95|49.27|48.97|49.27|48.97|49.24|48.94|7
1723790780000|2024-08-16 06:46:20|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1723790790000|2024-08-16 06:46:30|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|6
1723790800000|2024-08-16 06:46:40|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|6
1723790810000|2024-08-16 06:46:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723790820000|2024-08-16 06:47:00|49.24|48.94|49.28|48.98|49.28|48.98|49.24|48.94|7
1723790830000|2024-08-16 06:47:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|5
1723790840000|2024-08-16 06:47:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|6
1723790850000|2024-08-16 06:47:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1723790860000|2024-08-16 06:47:40|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|9
1723790870000|2024-08-16 06:47:50|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|10
1723790880000|2024-08-16 06:48:00|49.36|49.06|49.38|49.08|49.39|49.09|49.35|49.05|10
1723790890000|2024-08-16 06:48:10|49.39|49.09|49.36|49.06|49.39|49.09|49.35|49.05|14
1723790900000|2024-08-16 06:48:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723790910000|2024-08-16 06:48:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723790920000|2024-08-16 06:48:40|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1723790930000|2024-08-16 06:48:50|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|8
1723790940000|2024-08-16 06:49:00|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|8
1723790950000|2024-08-16 06:49:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723790960000|2024-08-16 06:49:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723790970000|2024-08-16 06:49:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723790980000|2024-08-16 06:49:40|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|12
1723790990000|2024-08-16 06:49:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723791000000|2024-08-16 06:50:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|12
1723791010000|2024-08-16 06:50:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|8
1723791020000|2024-08-16 06:50:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|15
1723791030000|2024-08-16 06:50:30|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|8
1723791040000|2024-08-16 06:50:40|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|7
1723791050000|2024-08-16 06:50:50|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|5
1723791060000|2024-08-16 06:51:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723791070000|2024-08-16 06:51:10|49.39|49.09|49.35|49.05|49.39|49.09|49.35|49.05|13
1723791080000|2024-08-16 06:51:20|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|13
1723791090000|2024-08-16 06:51:30|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|10
1723791100000|2024-08-16 06:51:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|12
1723791120000|2024-08-16 06:52:00|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|8
1723791130000|2024-08-16 06:52:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723791140000|2024-08-16 06:52:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|9
1723791150000|2024-08-16 06:52:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723791160000|2024-08-16 06:52:40|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|13
1723791170000|2024-08-16 06:52:50|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|13
1723791180000|2024-08-16 06:53:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|13
1723791190000|2024-08-16 06:53:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723791200000|2024-08-16 06:53:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1723791210000|2024-08-16 06:53:30|49.37|49.07|49.42|49.12|49.44|49.14|49.36|49.06|12
1723791220000|2024-08-16 06:53:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|10
1723791230000|2024-08-16 06:53:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723791240000|2024-08-16 06:54:00|49.43|49.13|49.39|49.09|49.44|49.14|49.39|49.09|6
1723791250000|2024-08-16 06:54:10|49.38|49.08|49.41|49.11|49.44|49.14|49.38|49.08|7
1723791260000|2024-08-16 06:54:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723791270000|2024-08-16 06:54:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723791280000|2024-08-16 06:54:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723791290000|2024-08-16 06:54:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723791300000|2024-08-16 06:55:00|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|5
1723791340000|2024-08-16 06:55:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723791350000|2024-08-16 06:55:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|7
1723791360000|2024-08-16 06:56:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723791370000|2024-08-16 06:56:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1723791380000|2024-08-16 06:56:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|10
1723791390000|2024-08-16 06:56:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1723791400000|2024-08-16 06:56:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1723791410000|2024-08-16 06:56:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|4
1723791420000|2024-08-16 06:57:00|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|14
1723791440000|2024-08-16 06:57:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723791450000|2024-08-16 06:57:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1723791460000|2024-08-16 06:57:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723791480000|2024-08-16 06:58:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791490000|2024-08-16 06:58:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723791500000|2024-08-16 06:58:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723791520000|2024-08-16 06:58:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723791530000|2024-08-16 06:58:50|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791540000|2024-08-16 06:59:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723791550000|2024-08-16 06:59:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791560000|2024-08-16 06:59:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723791580000|2024-08-16 06:59:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723791590000|2024-08-16 06:59:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723791600000|2024-08-16 07:00:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|9
1723791610000|2024-08-16 07:00:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723791620000|2024-08-16 07:00:20|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|7
1723791630000|2024-08-16 07:00:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723791640000|2024-08-16 07:00:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723791650000|2024-08-16 07:00:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1723791660000|2024-08-16 07:01:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|7
1723791670000|2024-08-16 07:01:10|49.39|49.09|49.42|49.12|49.42|49.12|49.39|49.09|9
1723791680000|2024-08-16 07:01:20|49.4|49.1|49.46|49.16|49.47|49.17|49.4|49.1|12
1723791690000|2024-08-16 07:01:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723791700000|2024-08-16 07:01:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|12
1723791710000|2024-08-16 07:01:50|49.48|49.18|49.43|49.13|49.49|49.19|49.41|49.11|13
1723791720000|2024-08-16 07:02:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|12
1723791730000|2024-08-16 07:02:10|49.45|49.15|49.48|49.18|49.48|49.18|49.45|49.15|8
1723791740000|2024-08-16 07:02:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|15
1723791750000|2024-08-16 07:02:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|8
1723791760000|2024-08-16 07:02:40|49.49|49.19|49.52|49.22|49.52|49.22|49.48|49.18|9
1723791770000|2024-08-16 07:02:50|49.53|49.23|49.49|49.19|49.53|49.23|49.48|49.18|15
1723791780000|2024-08-16 07:03:00|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|10
1723791790000|2024-08-16 07:03:10|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|11
1723791800000|2024-08-16 07:03:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723791810000|2024-08-16 07:03:30|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|7
1723791820000|2024-08-16 07:03:40|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|16
1723791830000|2024-08-16 07:03:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723791840000|2024-08-16 07:04:00|49.52|49.22|49.57|49.27|49.57|49.27|49.51|49.21|10
1723791850000|2024-08-16 07:04:10|49.55|49.25|49.54|49.24|49.57|49.27|49.54|49.24|9
1723791860000|2024-08-16 07:04:20|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|12
1723791880000|2024-08-16 07:04:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723791890000|2024-08-16 07:04:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723791900000|2024-08-16 07:05:00|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|11
1723791910000|2024-08-16 07:05:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|6
1723791920000|2024-08-16 07:05:20|49.57|49.27|49.57|49.27|49.6|49.3|49.57|49.27|9
1723791930000|2024-08-16 07:05:30|49.56|49.26|49.58|49.28|49.58|49.28|49.54|49.24|6
1723791940000|2024-08-16 07:05:40|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|11
1723791950000|2024-08-16 07:05:50|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|5
1723791960000|2024-08-16 07:06:00|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|13
1723791970000|2024-08-16 07:06:10|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|8
1723791980000|2024-08-16 07:06:20|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|6
1723791990000|2024-08-16 07:06:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723792000000|2024-08-16 07:06:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723792020000|2024-08-16 07:07:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723792030000|2024-08-16 07:07:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|9
1723792040000|2024-08-16 07:07:20|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|18
1723792050000|2024-08-16 07:07:30|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|4
1723792060000|2024-08-16 07:07:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723792070000|2024-08-16 07:07:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723792080000|2024-08-16 07:08:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723792090000|2024-08-16 07:08:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723792100000|2024-08-16 07:08:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|11
1723792110000|2024-08-16 07:08:30|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|14
1723792120000|2024-08-16 07:08:40|49.55|49.25|49.52|49.22|49.55|49.25|49.49|49.19|16
1723792130000|2024-08-16 07:08:50|49.51|49.21|49.48|49.18|49.52|49.22|49.48|49.18|10
1723792140000|2024-08-16 07:09:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|10
1723792150000|2024-08-16 07:09:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|12
1723792160000|2024-08-16 07:09:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723792170000|2024-08-16 07:09:30|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723792180000|2024-08-16 07:09:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1723792190000|2024-08-16 07:09:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723792200000|2024-08-16 07:10:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|9
1723792210000|2024-08-16 07:10:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1723792220000|2024-08-16 07:10:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723792230000|2024-08-16 07:10:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1723792240000|2024-08-16 07:10:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723792250000|2024-08-16 07:10:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723792260000|2024-08-16 07:11:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723792270000|2024-08-16 07:11:10|49.5|49.2|49.52|49.22|49.56|49.26|49.5|49.2|9
1723792280000|2024-08-16 07:11:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723792290000|2024-08-16 07:11:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723792300000|2024-08-16 07:11:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723792310000|2024-08-16 07:11:50|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|6
1723792320000|2024-08-16 07:12:00|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|10
1723792330000|2024-08-16 07:12:10|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|16
1723792340000|2024-08-16 07:12:20|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|12
1723792350000|2024-08-16 07:12:30|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723792360000|2024-08-16 07:12:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723792380000|2024-08-16 07:13:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723792390000|2024-08-16 07:13:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723792400000|2024-08-16 07:13:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723792410000|2024-08-16 07:13:30|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|9
1723792420000|2024-08-16 07:13:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|7
1723792430000|2024-08-16 07:13:50|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|8
1723792440000|2024-08-16 07:14:00|49.45|49.15|49.36|49.06|49.45|49.15|49.36|49.06|12
1723792450000|2024-08-16 07:14:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723792460000|2024-08-16 07:14:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723792470000|2024-08-16 07:14:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723792480000|2024-08-16 07:14:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723792500000|2024-08-16 07:15:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723792510000|2024-08-16 07:15:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723792520000|2024-08-16 07:15:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723792530000|2024-08-16 07:15:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723792550000|2024-08-16 07:15:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723792560000|2024-08-16 07:16:00|49.36|49.06|49.34|49.04|49.37|49.07|49.32|49.02|15
1723792570000|2024-08-16 07:16:10|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|12
1723792580000|2024-08-16 07:16:20|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1723792590000|2024-08-16 07:16:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723792600000|2024-08-16 07:16:40|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|8
1723792620000|2024-08-16 07:17:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|7
1723792630000|2024-08-16 07:17:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723792640000|2024-08-16 07:17:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723792650000|2024-08-16 07:17:30|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723792660000|2024-08-16 07:17:40|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1723792670000|2024-08-16 07:17:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723792680000|2024-08-16 07:18:00|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723792690000|2024-08-16 07:18:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723792700000|2024-08-16 07:18:20|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|5
1723792710000|2024-08-16 07:18:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723792720000|2024-08-16 07:18:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1723792730000|2024-08-16 07:18:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723792740000|2024-08-16 07:19:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|9
1723792750000|2024-08-16 07:19:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723792760000|2024-08-16 07:19:20|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723792770000|2024-08-16 07:19:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723792780000|2024-08-16 07:19:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723792790000|2024-08-16 07:19:50|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723792800000|2024-08-16 07:20:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723792810000|2024-08-16 07:20:10|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|10
1723792820000|2024-08-16 07:20:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1723792830000|2024-08-16 07:20:30|49.25|48.95|49.2|48.9|49.25|48.95|49.19|48.89|6
1723792840000|2024-08-16 07:20:40|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|18
1723792850000|2024-08-16 07:20:50|49.18|48.88|49.23|48.93|49.23|48.93|49.18|48.88|14
1723792860000|2024-08-16 07:21:00|49.24|48.94|49.27|48.97|49.28|48.98|49.24|48.94|8
1723792870000|2024-08-16 07:21:10|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|2
1723792880000|2024-08-16 07:21:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|10
1723792890000|2024-08-16 07:21:30|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|5
1723792900000|2024-08-16 07:21:40|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|8
1723792910000|2024-08-16 07:21:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|12
1723792920000|2024-08-16 07:22:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723792930000|2024-08-16 07:22:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723792940000|2024-08-16 07:22:20|49.31|49.01|49.31|49.01|49.33|49.03|49.3|49|13
1723792950000|2024-08-16 07:22:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1723792960000|2024-08-16 07:22:40|49.32|49.02|49.33|49.03|49.35|49.05|49.32|49.02|18
1723792970000|2024-08-16 07:22:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|7
1723792990000|2024-08-16 07:23:10|49.33|49.03|49.35|49.05|49.35|49.05|49.32|49.02|16
1723793000000|2024-08-16 07:23:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|15
1723793010000|2024-08-16 07:23:30|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1723793020000|2024-08-16 07:23:40|49.32|49.02|49.4|49.1|49.4|49.1|49.32|49.02|5
1723793030000|2024-08-16 07:23:50|49.41|49.11|49.42|49.12|49.42|49.12|49.39|49.09|12
1723793040000|2024-08-16 07:24:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723793050000|2024-08-16 07:24:10|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|10
1723793060000|2024-08-16 07:24:20|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|9
1723793070000|2024-08-16 07:24:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1723793080000|2024-08-16 07:24:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1723793090000|2024-08-16 07:24:50|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|8
1723793100000|2024-08-16 07:25:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|11
1723793110000|2024-08-16 07:25:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|18
1723793120000|2024-08-16 07:25:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|8
1723793130000|2024-08-16 07:25:30|49.45|49.15|49.46|49.16|49.46|49.16|49.43|49.13|10
1723793140000|2024-08-16 07:25:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723793150000|2024-08-16 07:25:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|7
1723793160000|2024-08-16 07:26:00|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|9
1723793170000|2024-08-16 07:26:10|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|9
1723793180000|2024-08-16 07:26:20|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|11
1723793190000|2024-08-16 07:26:30|49.5|49.2|49.5|49.2|49.53|49.23|49.5|49.2|12
1723793200000|2024-08-16 07:26:40|49.51|49.21|49.53|49.23|49.53|49.23|49.5|49.2|18
1723793210000|2024-08-16 07:26:50|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|9
1723793220000|2024-08-16 07:27:00|49.51|49.21|49.51|49.21|49.53|49.23|49.51|49.21|8
1723793230000|2024-08-16 07:27:10|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1723793240000|2024-08-16 07:27:20|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|9
1723793250000|2024-08-16 07:27:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|10
1723793260000|2024-08-16 07:27:40|49.55|49.25|49.59|49.29|49.59|49.29|49.53|49.23|15
1723793270000|2024-08-16 07:27:50|49.58|49.28|49.59|49.29|49.61|49.31|49.58|49.28|16
1723793280000|2024-08-16 07:28:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|8
1723793290000|2024-08-16 07:28:10|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|8
1723793300000|2024-08-16 07:28:20|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|13
1723793310000|2024-08-16 07:28:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723793320000|2024-08-16 07:28:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793330000|2024-08-16 07:28:50|49.61|49.31|49.64|49.34|49.64|49.34|49.6|49.3|16
1723793340000|2024-08-16 07:29:00|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|7
1723793350000|2024-08-16 07:29:10|49.63|49.33|49.63|49.33|49.63|49.33|49.61|49.31|10
1723793360000|2024-08-16 07:29:20|49.61|49.31|49.67|49.37|49.67|49.37|49.61|49.31|11
1723793370000|2024-08-16 07:29:30|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|8
1723793380000|2024-08-16 07:29:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723793390000|2024-08-16 07:29:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723793400000|2024-08-16 07:30:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1723793410000|2024-08-16 07:30:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723793420000|2024-08-16 07:30:20|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|8
1723793430000|2024-08-16 07:30:30|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|9
1723793440000|2024-08-16 07:30:40|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1723793450000|2024-08-16 07:30:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|9
1723793460000|2024-08-16 07:31:00|49.69|49.39|49.69|49.39|49.71|49.41|49.67|49.37|13
1723793470000|2024-08-16 07:31:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723793490000|2024-08-16 07:31:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1723793500000|2024-08-16 07:31:40|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|7
1723793510000|2024-08-16 07:31:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723793520000|2024-08-16 07:32:00|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|14
1723793530000|2024-08-16 07:32:10|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|8
1723793540000|2024-08-16 07:32:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723793550000|2024-08-16 07:32:30|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|6
1723793560000|2024-08-16 07:32:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723793570000|2024-08-16 07:32:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723793580000|2024-08-16 07:33:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723793610000|2024-08-16 07:33:30|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|7
1723793620000|2024-08-16 07:33:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723793630000|2024-08-16 07:33:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723793640000|2024-08-16 07:34:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723793670000|2024-08-16 07:34:30|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|4
1723793680000|2024-08-16 07:34:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1723793690000|2024-08-16 07:34:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|11
1723793700000|2024-08-16 07:35:00|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|8
1723793710000|2024-08-16 07:35:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1723793720000|2024-08-16 07:35:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793730000|2024-08-16 07:35:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1723793740000|2024-08-16 07:35:40|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|11
1723793750000|2024-08-16 07:35:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723793760000|2024-08-16 07:36:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1723793770000|2024-08-16 07:36:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|10
1723793780000|2024-08-16 07:36:20|49.58|49.28|49.62|49.32|49.62|49.32|49.58|49.28|12
1723793790000|2024-08-16 07:36:30|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|20
1723793800000|2024-08-16 07:36:40|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|9
1723793810000|2024-08-16 07:36:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|11
1723793820000|2024-08-16 07:37:00|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723793830000|2024-08-16 07:37:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723793840000|2024-08-16 07:37:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723793850000|2024-08-16 07:37:30|49.6|49.3|49.6|49.3|49.6|49.3|49.58|49.28|8
1723793860000|2024-08-16 07:37:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|16
1723793870000|2024-08-16 07:37:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793880000|2024-08-16 07:38:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|11
1723793890000|2024-08-16 07:38:10|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|6
1723793900000|2024-08-16 07:38:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723793910000|2024-08-16 07:38:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723793920000|2024-08-16 07:38:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723793930000|2024-08-16 07:38:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723793940000|2024-08-16 07:39:00|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|5
1723793950000|2024-08-16 07:39:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723793960000|2024-08-16 07:39:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723793970000|2024-08-16 07:39:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723793980000|2024-08-16 07:39:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723794010000|2024-08-16 07:40:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723794020000|2024-08-16 07:40:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723794030000|2024-08-16 07:40:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723794040000|2024-08-16 07:40:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723794050000|2024-08-16 07:40:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723794070000|2024-08-16 07:41:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1723794080000|2024-08-16 07:41:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723794090000|2024-08-16 07:41:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723794100000|2024-08-16 07:41:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723794120000|2024-08-16 07:42:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|11
1723794130000|2024-08-16 07:42:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723794140000|2024-08-16 07:42:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723794150000|2024-08-16 07:42:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723794160000|2024-08-16 07:42:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1723794170000|2024-08-16 07:42:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|7
1723794200000|2024-08-16 07:43:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723794270000|2024-08-16 07:44:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1723794280000|2024-08-16 07:44:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723794300000|2024-08-16 07:45:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723794310000|2024-08-16 07:45:10|49.55|49.25|49.52|49.22|49.56|49.26|49.52|49.22|7
1723794330000|2024-08-16 07:45:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723794340000|2024-08-16 07:45:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723794360000|2024-08-16 07:46:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794390000|2024-08-16 07:46:30|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|5
1723794400000|2024-08-16 07:46:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1723794410000|2024-08-16 07:46:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723794420000|2024-08-16 07:47:00|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|4
1723794430000|2024-08-16 07:47:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723794440000|2024-08-16 07:47:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723794460000|2024-08-16 07:47:40|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|9
1723794470000|2024-08-16 07:47:50|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|6
1723794480000|2024-08-16 07:48:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723794490000|2024-08-16 07:48:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723794500000|2024-08-16 07:48:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723794510000|2024-08-16 07:48:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723794520000|2024-08-16 07:48:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794530000|2024-08-16 07:48:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723794540000|2024-08-16 07:49:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723794550000|2024-08-16 07:49:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|6
1723794560000|2024-08-16 07:49:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794580000|2024-08-16 07:49:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723794590000|2024-08-16 07:49:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794610000|2024-08-16 07:50:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1723794630000|2024-08-16 07:50:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723794640000|2024-08-16 07:50:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723794650000|2024-08-16 07:50:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723794660000|2024-08-16 07:51:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1723794670000|2024-08-16 07:51:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723794690000|2024-08-16 07:51:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794700000|2024-08-16 07:51:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723794720000|2024-08-16 07:52:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723794730000|2024-08-16 07:52:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794740000|2024-08-16 07:52:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723794780000|2024-08-16 07:53:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723794840000|2024-08-16 07:54:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794890000|2024-08-16 07:54:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723794900000|2024-08-16 07:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794910000|2024-08-16 07:55:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1723794920000|2024-08-16 07:55:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1723794930000|2024-08-16 07:55:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723794940000|2024-08-16 07:55:40|49.45|49.15|49.48|49.18|49.48|49.18|49.45|49.15|6
1723794950000|2024-08-16 07:55:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723794960000|2024-08-16 07:56:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1723794970000|2024-08-16 07:56:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723794990000|2024-08-16 07:56:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723795000000|2024-08-16 07:56:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723795010000|2024-08-16 07:56:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1723795020000|2024-08-16 07:57:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723795040000|2024-08-16 07:57:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795050000|2024-08-16 07:57:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723795060000|2024-08-16 07:57:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723795070000|2024-08-16 07:57:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795080000|2024-08-16 07:58:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795090000|2024-08-16 07:58:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795100000|2024-08-16 07:58:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723795110000|2024-08-16 07:58:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723795120000|2024-08-16 07:58:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723795200000|2024-08-16 08:00:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|6
1723795210000|2024-08-16 08:00:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723795230000|2024-08-16 08:00:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723795240000|2024-08-16 08:00:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723795270000|2024-08-16 08:01:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723795300000|2024-08-16 08:01:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723795310000|2024-08-16 08:01:50|49.52|49.22|49.54|49.24|49.58|49.28|49.52|49.22|11
1723795320000|2024-08-16 08:02:00|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|8
1723795330000|2024-08-16 08:02:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|10
1723795340000|2024-08-16 08:02:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|16
1723795350000|2024-08-16 08:02:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723795360000|2024-08-16 08:02:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723795370000|2024-08-16 08:02:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723795380000|2024-08-16 08:03:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795390000|2024-08-16 08:03:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795400000|2024-08-16 08:03:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795410000|2024-08-16 08:03:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723795430000|2024-08-16 08:03:50|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|7
1723795440000|2024-08-16 08:04:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723795450000|2024-08-16 08:04:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723795460000|2024-08-16 08:04:20|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|6
1723795500000|2024-08-16 08:05:00|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|4
1723795540000|2024-08-16 08:05:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723795550000|2024-08-16 08:05:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1723795560000|2024-08-16 08:06:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723795570000|2024-08-16 08:06:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723795590000|2024-08-16 08:06:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795600000|2024-08-16 08:06:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|11
1723795610000|2024-08-16 08:06:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723795620000|2024-08-16 08:07:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795630000|2024-08-16 08:07:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723795640000|2024-08-16 08:07:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723795660000|2024-08-16 08:07:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723795680000|2024-08-16 08:08:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723795710000|2024-08-16 08:08:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723795720000|2024-08-16 08:08:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723795730000|2024-08-16 08:08:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723795750000|2024-08-16 08:09:10|49.54|49.24|49.55|49.25|49.57|49.27|49.54|49.24|5
1723795760000|2024-08-16 08:09:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1723795770000|2024-08-16 08:09:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|12
1723795780000|2024-08-16 08:09:40|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1723795790000|2024-08-16 08:09:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723795800000|2024-08-16 08:10:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723795810000|2024-08-16 08:10:10|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|17
1723795820000|2024-08-16 08:10:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|11
1723795830000|2024-08-16 08:10:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|14
1723795840000|2024-08-16 08:10:40|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|3
1723795870000|2024-08-16 08:11:10|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|5
1723795880000|2024-08-16 08:11:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723795890000|2024-08-16 08:11:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723795900000|2024-08-16 08:11:40|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|6
1723795910000|2024-08-16 08:11:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723795920000|2024-08-16 08:12:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1723795950000|2024-08-16 08:12:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1723795960000|2024-08-16 08:12:40|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|7
1723795970000|2024-08-16 08:12:50|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1723795980000|2024-08-16 08:13:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|14
1723795990000|2024-08-16 08:13:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|11
1723796000000|2024-08-16 08:13:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796010000|2024-08-16 08:13:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723796020000|2024-08-16 08:13:40|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|9
1723796030000|2024-08-16 08:13:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723796040000|2024-08-16 08:14:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|8
1723796050000|2024-08-16 08:14:10|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|13
1723796060000|2024-08-16 08:14:20|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|3
1723796070000|2024-08-16 08:14:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723796080000|2024-08-16 08:14:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796090000|2024-08-16 08:14:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723796100000|2024-08-16 08:15:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723796110000|2024-08-16 08:15:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723796120000|2024-08-16 08:15:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723796140000|2024-08-16 08:15:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723796150000|2024-08-16 08:15:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723796160000|2024-08-16 08:16:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796180000|2024-08-16 08:16:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1723796190000|2024-08-16 08:16:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1723796220000|2024-08-16 08:17:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796230000|2024-08-16 08:17:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796240000|2024-08-16 08:17:20|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723796250000|2024-08-16 08:17:30|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|13
1723796260000|2024-08-16 08:17:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|8
1723796280000|2024-08-16 08:18:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796300000|2024-08-16 08:18:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796310000|2024-08-16 08:18:30|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|8
1723796320000|2024-08-16 08:18:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796330000|2024-08-16 08:18:50|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723796340000|2024-08-16 08:19:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796350000|2024-08-16 08:19:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796360000|2024-08-16 08:19:20|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1723796370000|2024-08-16 08:19:30|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1723796380000|2024-08-16 08:19:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723796390000|2024-08-16 08:19:50|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|7
1723796400000|2024-08-16 08:20:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|9
1723796420000|2024-08-16 08:20:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1723796450000|2024-08-16 08:20:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723796480000|2024-08-16 08:21:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796490000|2024-08-16 08:21:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796500000|2024-08-16 08:21:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796510000|2024-08-16 08:21:50|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723796520000|2024-08-16 08:22:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723796530000|2024-08-16 08:22:10|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1723796540000|2024-08-16 08:22:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723796550000|2024-08-16 08:22:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723796560000|2024-08-16 08:22:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|11
1723796570000|2024-08-16 08:22:50|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|5
1723796580000|2024-08-16 08:23:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796590000|2024-08-16 08:23:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796600000|2024-08-16 08:23:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796610000|2024-08-16 08:23:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723796620000|2024-08-16 08:23:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796630000|2024-08-16 08:23:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723796680000|2024-08-16 08:24:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723796690000|2024-08-16 08:24:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796700000|2024-08-16 08:25:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723796710000|2024-08-16 08:25:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|6
1723796720000|2024-08-16 08:25:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723766400000|2024-08-16 00:00:00|49.09|48.79|49.04|48.74|49.09|48.79|49.04|48.74|8
1723766410000|2024-08-16 00:00:10|49.03|48.73|49.03|48.73|49.06|48.76|48.99|48.69|16
1723766420000|2024-08-16 00:00:20|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|4
1723766430000|2024-08-16 00:00:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723766440000|2024-08-16 00:00:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723766450000|2024-08-16 00:00:50|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|10
1723766460000|2024-08-16 00:01:00|48.95|48.65|49|48.7|49.02|48.72|48.94|48.64|9
1723766470000|2024-08-16 00:01:10|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1723766500000|2024-08-16 00:01:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723766510000|2024-08-16 00:01:50|49|48.7|49.06|48.76|49.06|48.76|49|48.7|8
1723766520000|2024-08-16 00:02:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1723766530000|2024-08-16 00:02:10|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|8
1723766540000|2024-08-16 00:02:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723766550000|2024-08-16 00:02:30|49.09|48.79|49.11|48.81|49.11|48.81|49.07|48.77|9
1723766560000|2024-08-16 00:02:40|49.1|48.8|49|48.7|49.1|48.8|49|48.7|8
1723766580000|2024-08-16 00:03:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1723766590000|2024-08-16 00:03:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723766600000|2024-08-16 00:03:20|49|48.7|49.04|48.74|49.06|48.76|49|48.7|13
1723766610000|2024-08-16 00:03:30|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|10
1723766620000|2024-08-16 00:03:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|9
1723766630000|2024-08-16 00:03:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|16
1723766640000|2024-08-16 00:04:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|12
1723766650000|2024-08-16 00:04:10|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|14
1723766660000|2024-08-16 00:04:20|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|6
1723766670000|2024-08-16 00:04:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723766680000|2024-08-16 00:04:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723766690000|2024-08-16 00:04:50|49.07|48.77|48.99|48.69|49.07|48.77|48.99|48.69|9
1723766700000|2024-08-16 00:05:00|49|48.7|49.04|48.74|49.04|48.74|48.98|48.68|9
1723766710000|2024-08-16 00:05:10|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|7
1723766720000|2024-08-16 00:05:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723766730000|2024-08-16 00:05:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723766740000|2024-08-16 00:05:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723766750000|2024-08-16 00:05:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1723766760000|2024-08-16 00:06:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723766770000|2024-08-16 00:06:10|49.08|48.78|48.99|48.69|49.08|48.78|48.99|48.69|11
1723766780000|2024-08-16 00:06:20|49|48.7|49|48.7|49|48.7|48.98|48.68|7
1723766790000|2024-08-16 00:06:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723766800000|2024-08-16 00:06:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766830000|2024-08-16 00:07:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723766840000|2024-08-16 00:07:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766860000|2024-08-16 00:07:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|11
1723766880000|2024-08-16 00:08:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723766890000|2024-08-16 00:08:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723766910000|2024-08-16 00:08:30|49.01|48.71|49.02|48.72|49.05|48.75|49.01|48.71|5
1723766920000|2024-08-16 00:08:40|49.03|48.73|49.06|48.76|49.07|48.77|49.03|48.73|9
1723766930000|2024-08-16 00:08:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723766940000|2024-08-16 00:09:00|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|9
1723766960000|2024-08-16 00:09:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723766980000|2024-08-16 00:09:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1723767000000|2024-08-16 00:10:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723767030000|2024-08-16 00:10:30|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|8
1723767040000|2024-08-16 00:10:40|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|6
1723767050000|2024-08-16 00:10:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723767060000|2024-08-16 00:11:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1723767070000|2024-08-16 00:11:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723767090000|2024-08-16 00:11:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723767100000|2024-08-16 00:11:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723767150000|2024-08-16 00:12:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767160000|2024-08-16 00:12:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723767170000|2024-08-16 00:12:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723767180000|2024-08-16 00:13:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767200000|2024-08-16 00:13:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723767220000|2024-08-16 00:13:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767230000|2024-08-16 00:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767240000|2024-08-16 00:14:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767250000|2024-08-16 00:14:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767260000|2024-08-16 00:14:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723767270000|2024-08-16 00:14:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723767280000|2024-08-16 00:14:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723767310000|2024-08-16 00:15:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767320000|2024-08-16 00:15:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723767330000|2024-08-16 00:15:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723767350000|2024-08-16 00:15:50|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723767360000|2024-08-16 00:16:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767380000|2024-08-16 00:16:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723767390000|2024-08-16 00:16:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723767400000|2024-08-16 00:16:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723767410000|2024-08-16 00:16:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723767420000|2024-08-16 00:17:00|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|3
1723767440000|2024-08-16 00:17:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723767450000|2024-08-16 00:17:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723767480000|2024-08-16 00:18:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723767490000|2024-08-16 00:18:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723767500000|2024-08-16 00:18:20|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|3
1723767510000|2024-08-16 00:18:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723767520000|2024-08-16 00:18:40|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|4
1723767530000|2024-08-16 00:18:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723767550000|2024-08-16 00:19:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723767560000|2024-08-16 00:19:20|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|6
1723767570000|2024-08-16 00:19:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723767580000|2024-08-16 00:19:40|49.14|48.84|49.1|48.8|49.14|48.84|49.09|48.79|7
1723767590000|2024-08-16 00:19:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|8
1723767600000|2024-08-16 00:20:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723767610000|2024-08-16 00:20:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723767620000|2024-08-16 00:20:20|49.09|48.79|49.13|48.83|49.14|48.84|49.08|48.78|14
1723767630000|2024-08-16 00:20:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|13
1723767640000|2024-08-16 00:20:40|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|3
1723767650000|2024-08-16 00:20:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723767660000|2024-08-16 00:21:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723767670000|2024-08-16 00:21:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1723767690000|2024-08-16 00:21:30|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|12
1723767700000|2024-08-16 00:21:40|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|9
1723767710000|2024-08-16 00:21:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|9
1723767720000|2024-08-16 00:22:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723767730000|2024-08-16 00:22:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723767740000|2024-08-16 00:22:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723767770000|2024-08-16 00:22:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1723767780000|2024-08-16 00:23:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1723767790000|2024-08-16 00:23:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1723767810000|2024-08-16 00:23:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723767820000|2024-08-16 00:23:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723767840000|2024-08-16 00:24:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1723767850000|2024-08-16 00:24:10|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|5
1723767860000|2024-08-16 00:24:20|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|5
1723767870000|2024-08-16 00:24:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723767880000|2024-08-16 00:24:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723767890000|2024-08-16 00:24:50|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723767900000|2024-08-16 00:25:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723767910000|2024-08-16 00:25:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723767920000|2024-08-16 00:25:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723767930000|2024-08-16 00:25:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|5
1723767940000|2024-08-16 00:25:40|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|4
1723767950000|2024-08-16 00:25:50|49.1|48.8|49.14|48.84|49.14|48.84|49.09|48.79|8
1723767960000|2024-08-16 00:26:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|9
1723767970000|2024-08-16 00:26:10|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|5
1723767980000|2024-08-16 00:26:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1723767990000|2024-08-16 00:26:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1723768000000|2024-08-16 00:26:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723768020000|2024-08-16 00:27:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1723768030000|2024-08-16 00:27:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768090000|2024-08-16 00:28:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1723768100000|2024-08-16 00:28:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723768120000|2024-08-16 00:28:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1723768130000|2024-08-16 00:28:50|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1723768140000|2024-08-16 00:29:00|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1723768150000|2024-08-16 00:29:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|10
1723768160000|2024-08-16 00:29:20|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|8
1723768170000|2024-08-16 00:29:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723768210000|2024-08-16 00:30:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768220000|2024-08-16 00:30:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1723768230000|2024-08-16 00:30:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1723768240000|2024-08-16 00:30:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1723768250000|2024-08-16 00:30:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723768260000|2024-08-16 00:31:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723768270000|2024-08-16 00:31:10|49.17|48.87|49.23|48.93|49.23|48.93|49.17|48.87|14
1723768280000|2024-08-16 00:31:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1723768290000|2024-08-16 00:31:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723768300000|2024-08-16 00:31:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|10
1723768310000|2024-08-16 00:31:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|8
1723768320000|2024-08-16 00:32:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|10
1723768330000|2024-08-16 00:32:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|7
1723768340000|2024-08-16 00:32:20|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|10
1723768350000|2024-08-16 00:32:30|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1723768360000|2024-08-16 00:32:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723768380000|2024-08-16 00:33:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|13
1723768390000|2024-08-16 00:33:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|18
1723768400000|2024-08-16 00:33:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|8
1723768410000|2024-08-16 00:33:30|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723768420000|2024-08-16 00:33:40|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|13
1723768430000|2024-08-16 00:33:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723768440000|2024-08-16 00:34:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|8
1723768450000|2024-08-16 00:34:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|14
1723768460000|2024-08-16 00:34:20|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|14
1723768500000|2024-08-16 00:35:00|49.27|48.97|49.26|48.96|49.28|48.98|49.25|48.95|14
1723768510000|2024-08-16 00:35:10|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1723768520000|2024-08-16 00:35:20|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1723768530000|2024-08-16 00:35:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1723768540000|2024-08-16 00:35:40|49.28|48.98|49.33|49.03|49.33|49.03|49.28|48.98|4
1723768550000|2024-08-16 00:35:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|8
1723768560000|2024-08-16 00:36:00|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|10
1723768570000|2024-08-16 00:36:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723768580000|2024-08-16 00:36:20|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723768600000|2024-08-16 00:36:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723768610000|2024-08-16 00:36:50|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1723768620000|2024-08-16 00:37:00|49.27|48.97|49.26|48.96|49.28|48.98|49.25|48.95|8
1723768630000|2024-08-16 00:37:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768640000|2024-08-16 00:37:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768660000|2024-08-16 00:37:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723768670000|2024-08-16 00:37:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723768680000|2024-08-16 00:38:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723768690000|2024-08-16 00:38:10|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|6
1723768700000|2024-08-16 00:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768710000|2024-08-16 00:38:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723768720000|2024-08-16 00:38:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723768740000|2024-08-16 00:39:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1723768750000|2024-08-16 00:39:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723768760000|2024-08-16 00:39:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723768770000|2024-08-16 00:39:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768780000|2024-08-16 00:39:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723768800000|2024-08-16 00:40:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723768810000|2024-08-16 00:40:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723768820000|2024-08-16 00:40:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768840000|2024-08-16 00:40:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723768890000|2024-08-16 00:41:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723768900000|2024-08-16 00:41:40|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1723768920000|2024-08-16 00:42:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723768930000|2024-08-16 00:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1723768980000|2024-08-16 00:43:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723769000000|2024-08-16 00:43:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769010000|2024-08-16 00:43:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1723769020000|2024-08-16 00:43:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723769040000|2024-08-16 00:44:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1723769050000|2024-08-16 00:44:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723769060000|2024-08-16 00:44:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769070000|2024-08-16 00:44:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723769080000|2024-08-16 00:44:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1723769090000|2024-08-16 00:44:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769100000|2024-08-16 00:45:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723769110000|2024-08-16 00:45:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723769130000|2024-08-16 00:45:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723769140000|2024-08-16 00:45:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769150000|2024-08-16 00:45:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723769160000|2024-08-16 00:46:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723769170000|2024-08-16 00:46:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723769190000|2024-08-16 00:46:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769200000|2024-08-16 00:46:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769210000|2024-08-16 00:46:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1723769220000|2024-08-16 00:47:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1723769230000|2024-08-16 00:47:10|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1723769240000|2024-08-16 00:47:20|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|4
1723769250000|2024-08-16 00:47:30|49.31|49.01|49.34|49.04|49.34|49.04|49.3|49|4
1723769260000|2024-08-16 00:47:40|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|10
1723769270000|2024-08-16 00:47:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|12
1723769280000|2024-08-16 00:48:00|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1723769300000|2024-08-16 00:48:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1723769310000|2024-08-16 00:48:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723769340000|2024-08-16 00:49:00|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|12
1723769350000|2024-08-16 00:49:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1723769360000|2024-08-16 00:49:20|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|7
1723769370000|2024-08-16 00:49:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1723769380000|2024-08-16 00:49:40|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|3
1723769390000|2024-08-16 00:49:50|49.33|49.03|49.31|49.01|49.34|49.04|49.29|48.99|10
1723769400000|2024-08-16 00:50:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|10
1723769410000|2024-08-16 00:50:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769420000|2024-08-16 00:50:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723769440000|2024-08-16 00:50:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769450000|2024-08-16 00:50:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723769470000|2024-08-16 00:51:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723769480000|2024-08-16 00:51:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769490000|2024-08-16 00:51:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769500000|2024-08-16 00:51:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723769510000|2024-08-16 00:51:50|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|4
1723769520000|2024-08-16 00:52:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723769530000|2024-08-16 00:52:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723769550000|2024-08-16 00:52:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723769560000|2024-08-16 00:52:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723769580000|2024-08-16 00:53:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723769600000|2024-08-16 00:53:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769620000|2024-08-16 00:53:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769630000|2024-08-16 00:53:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723769660000|2024-08-16 00:54:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723769700000|2024-08-16 00:55:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723769740000|2024-08-16 00:55:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723769750000|2024-08-16 00:55:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723769770000|2024-08-16 00:56:10|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|10
1723769780000|2024-08-16 00:56:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1723769790000|2024-08-16 00:56:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1723769800000|2024-08-16 00:56:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1723769810000|2024-08-16 00:56:50|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|8
1723769820000|2024-08-16 00:57:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723769830000|2024-08-16 00:57:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723769860000|2024-08-16 00:57:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|7
1723769870000|2024-08-16 00:57:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|10
1723769890000|2024-08-16 00:58:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723769900000|2024-08-16 00:58:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723769910000|2024-08-16 00:58:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723769920000|2024-08-16 00:58:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1723769940000|2024-08-16 00:59:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723769950000|2024-08-16 00:59:10|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1723769960000|2024-08-16 00:59:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723769970000|2024-08-16 00:59:30|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1723769980000|2024-08-16 00:59:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1723770010000|2024-08-16 01:00:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723770050000|2024-08-16 01:00:50|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|5
1723770060000|2024-08-16 01:01:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|9
1723770070000|2024-08-16 01:01:10|49.25|48.95|49.21|48.91|49.25|48.95|49.2|48.9|11
1723770080000|2024-08-16 01:01:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|5
1723770090000|2024-08-16 01:01:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|10
1723770100000|2024-08-16 01:01:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723770110000|2024-08-16 01:01:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723770140000|2024-08-16 01:02:20|49.21|48.91|49.26|48.96|49.26|48.96|49.2|48.9|13
1723770150000|2024-08-16 01:02:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1723770160000|2024-08-16 01:02:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|4
1723770170000|2024-08-16 01:02:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770200000|2024-08-16 01:03:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770220000|2024-08-16 01:03:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770230000|2024-08-16 01:03:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723770240000|2024-08-16 01:04:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1723770250000|2024-08-16 01:04:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723770260000|2024-08-16 01:04:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723770270000|2024-08-16 01:04:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770280000|2024-08-16 01:04:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723770290000|2024-08-16 01:04:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770310000|2024-08-16 01:05:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723770330000|2024-08-16 01:05:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723770350000|2024-08-16 01:05:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723770360000|2024-08-16 01:06:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723770370000|2024-08-16 01:06:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723770380000|2024-08-16 01:06:20|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|4
1723770390000|2024-08-16 01:06:30|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1723770420000|2024-08-16 01:07:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723770430000|2024-08-16 01:07:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723770470000|2024-08-16 01:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770490000|2024-08-16 01:08:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723770500000|2024-08-16 01:08:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770520000|2024-08-16 01:08:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723770560000|2024-08-16 01:09:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723770570000|2024-08-16 01:09:30|49.25|48.95|49.3|49|49.3|49|49.25|48.95|5
1723770580000|2024-08-16 01:09:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|5
1723770590000|2024-08-16 01:09:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1723770600000|2024-08-16 01:10:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723770610000|2024-08-16 01:10:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1723770650000|2024-08-16 01:10:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723770660000|2024-08-16 01:11:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1723770670000|2024-08-16 01:11:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723770680000|2024-08-16 01:11:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1723770690000|2024-08-16 01:11:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1723770700000|2024-08-16 01:11:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723770730000|2024-08-16 01:12:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723770740000|2024-08-16 01:12:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1723770750000|2024-08-16 01:12:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723770770000|2024-08-16 01:12:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723770780000|2024-08-16 01:13:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770790000|2024-08-16 01:13:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723770800000|2024-08-16 01:13:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770810000|2024-08-16 01:13:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723770820000|2024-08-16 01:13:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723770830000|2024-08-16 01:13:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723770840000|2024-08-16 01:14:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770850000|2024-08-16 01:14:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770860000|2024-08-16 01:14:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723770870000|2024-08-16 01:14:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770880000|2024-08-16 01:14:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723770890000|2024-08-16 01:14:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723770900000|2024-08-16 01:15:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|2
1723770910000|2024-08-16 01:15:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723770920000|2024-08-16 01:15:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723770940000|2024-08-16 01:15:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723770950000|2024-08-16 01:15:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723770970000|2024-08-16 01:16:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723770980000|2024-08-16 01:16:20|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1723770990000|2024-08-16 01:16:30|49.15|48.85|49.11|48.81|49.17|48.87|49.11|48.81|13
1723771000000|2024-08-16 01:16:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723771010000|2024-08-16 01:16:50|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|4
1723771020000|2024-08-16 01:17:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|13
1723771030000|2024-08-16 01:17:10|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1723771040000|2024-08-16 01:17:20|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|5
1723771050000|2024-08-16 01:17:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723771060000|2024-08-16 01:17:40|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|5
1723771070000|2024-08-16 01:17:50|49.17|48.87|49.15|48.85|49.18|48.88|49.15|48.85|12
1723771080000|2024-08-16 01:18:00|49.17|48.87|49.15|48.85|49.17|48.87|49.14|48.84|15
1723771090000|2024-08-16 01:18:10|49.16|48.86|49.11|48.81|49.16|48.86|49.11|48.81|14
1723771100000|2024-08-16 01:18:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|7
1723771110000|2024-08-16 01:18:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|8
1723771120000|2024-08-16 01:18:40|49.1|48.8|49.08|48.78|49.11|48.81|49.07|48.77|8
1723771140000|2024-08-16 01:19:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723771150000|2024-08-16 01:19:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723771180000|2024-08-16 01:19:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723771190000|2024-08-16 01:19:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723771200000|2024-08-16 01:20:00|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|7
1723771220000|2024-08-16 01:20:20|49.02|48.72|49.01|48.71|49.06|48.76|49.01|48.71|6
1723771230000|2024-08-16 01:20:30|49.02|48.72|49.02|48.72|49.05|48.75|49.01|48.71|14
1723771240000|2024-08-16 01:20:40|49.01|48.71|49|48.7|49.02|48.72|48.99|48.69|9
1723771250000|2024-08-16 01:20:50|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|2
1723771260000|2024-08-16 01:21:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723771270000|2024-08-16 01:21:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1723771280000|2024-08-16 01:21:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723771290000|2024-08-16 01:21:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723771310000|2024-08-16 01:21:50|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723771320000|2024-08-16 01:22:00|48.95|48.65|48.91|48.61|48.95|48.65|48.9|48.6|5
1723771330000|2024-08-16 01:22:10|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1723771340000|2024-08-16 01:22:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723771350000|2024-08-16 01:22:30|48.89|48.59|48.96|48.66|48.96|48.66|48.89|48.59|8
1723771360000|2024-08-16 01:22:40|48.97|48.67|48.98|48.68|48.99|48.69|48.96|48.66|10
1723771370000|2024-08-16 01:22:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1723771380000|2024-08-16 01:23:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|18
1723771390000|2024-08-16 01:23:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|8
1723771400000|2024-08-16 01:23:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723771410000|2024-08-16 01:23:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771430000|2024-08-16 01:23:50|48.96|48.66|48.91|48.61|48.98|48.68|48.91|48.61|11
1723771440000|2024-08-16 01:24:00|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|10
1723771450000|2024-08-16 01:24:10|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1723771460000|2024-08-16 01:24:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1723771470000|2024-08-16 01:24:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723771480000|2024-08-16 01:24:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723771490000|2024-08-16 01:24:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771500000|2024-08-16 01:25:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723771510000|2024-08-16 01:25:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723771520000|2024-08-16 01:25:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723771530000|2024-08-16 01:25:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771540000|2024-08-16 01:25:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1723771550000|2024-08-16 01:25:50|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723771560000|2024-08-16 01:26:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723771570000|2024-08-16 01:26:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1723771580000|2024-08-16 01:26:20|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|8
1723771610000|2024-08-16 01:26:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771620000|2024-08-16 01:27:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|6
1723771630000|2024-08-16 01:27:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|8
1723771640000|2024-08-16 01:27:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723771650000|2024-08-16 01:27:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723771660000|2024-08-16 01:27:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723771670000|2024-08-16 01:27:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723771680000|2024-08-16 01:28:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|13
1723771690000|2024-08-16 01:28:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|11
1723771700000|2024-08-16 01:28:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723771710000|2024-08-16 01:28:30|48.99|48.69|49|48.7|49|48.7|48.98|48.68|6
1723771730000|2024-08-16 01:28:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723771740000|2024-08-16 01:29:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723771770000|2024-08-16 01:29:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771790000|2024-08-16 01:29:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771800000|2024-08-16 01:30:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723771810000|2024-08-16 01:30:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723771820000|2024-08-16 01:30:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1723771830000|2024-08-16 01:30:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723771840000|2024-08-16 01:30:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723771850000|2024-08-16 01:30:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723771860000|2024-08-16 01:31:00|49|48.7|49.04|48.74|49.05|48.75|49|48.7|4
1723771870000|2024-08-16 01:31:10|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|13
1723771880000|2024-08-16 01:31:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|11
1723771890000|2024-08-16 01:31:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|12
1723771900000|2024-08-16 01:31:40|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|15
1723771910000|2024-08-16 01:31:50|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723771920000|2024-08-16 01:32:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1723771940000|2024-08-16 01:32:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|4
1723771950000|2024-08-16 01:32:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723771960000|2024-08-16 01:32:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723771970000|2024-08-16 01:32:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723771980000|2024-08-16 01:33:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723771990000|2024-08-16 01:33:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723772020000|2024-08-16 01:33:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1723772030000|2024-08-16 01:33:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723772040000|2024-08-16 01:34:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|10
1723772050000|2024-08-16 01:34:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723772060000|2024-08-16 01:34:20|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1723772070000|2024-08-16 01:34:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723772090000|2024-08-16 01:34:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723772100000|2024-08-16 01:35:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1723772110000|2024-08-16 01:35:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772140000|2024-08-16 01:35:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723772150000|2024-08-16 01:35:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723772160000|2024-08-16 01:36:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|7
1723772190000|2024-08-16 01:36:30|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|6
1723772200000|2024-08-16 01:36:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772210000|2024-08-16 01:36:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772220000|2024-08-16 01:37:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723772230000|2024-08-16 01:37:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|6
1723772240000|2024-08-16 01:37:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772250000|2024-08-16 01:37:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|12
1723772260000|2024-08-16 01:37:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1723772270000|2024-08-16 01:37:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1723772280000|2024-08-16 01:38:00|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|10
1723772290000|2024-08-16 01:38:10|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|7
1723772300000|2024-08-16 01:38:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772310000|2024-08-16 01:38:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723772320000|2024-08-16 01:38:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723772330000|2024-08-16 01:38:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723772340000|2024-08-16 01:39:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|9
1723772350000|2024-08-16 01:39:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723772360000|2024-08-16 01:39:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723772390000|2024-08-16 01:39:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723772400000|2024-08-16 01:40:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723772410000|2024-08-16 01:40:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|14
1723772420000|2024-08-16 01:40:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723772430000|2024-08-16 01:40:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723772450000|2024-08-16 01:40:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723772460000|2024-08-16 01:41:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|9
1723772470000|2024-08-16 01:41:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723772480000|2024-08-16 01:41:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1723772490000|2024-08-16 01:41:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1723772500000|2024-08-16 01:41:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1723772510000|2024-08-16 01:41:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|8
1723772520000|2024-08-16 01:42:00|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|6
1723772530000|2024-08-16 01:42:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723772540000|2024-08-16 01:42:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723772550000|2024-08-16 01:42:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772560000|2024-08-16 01:42:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1723772570000|2024-08-16 01:42:50|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1723772580000|2024-08-16 01:43:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723772590000|2024-08-16 01:43:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723772600000|2024-08-16 01:43:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|9
1723772610000|2024-08-16 01:43:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1723772620000|2024-08-16 01:43:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772630000|2024-08-16 01:43:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723772640000|2024-08-16 01:44:00|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1723772700000|2024-08-16 01:45:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723772710000|2024-08-16 01:45:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1723772720000|2024-08-16 01:45:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1723772730000|2024-08-16 01:45:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1723772740000|2024-08-16 01:45:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1723772750000|2024-08-16 01:45:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1723772760000|2024-08-16 01:46:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723772770000|2024-08-16 01:46:10|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|7
1723772780000|2024-08-16 01:46:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|7
1723772790000|2024-08-16 01:46:30|48.8|48.5|48.76|48.46|48.8|48.5|48.76|48.46|5
1723772800000|2024-08-16 01:46:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1723772810000|2024-08-16 01:46:50|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|8
1723772820000|2024-08-16 01:47:00|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|14
1723772830000|2024-08-16 01:47:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|8
1723772840000|2024-08-16 01:47:20|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|6
1723772850000|2024-08-16 01:47:30|48.68|48.38|48.7|48.4|48.71|48.41|48.68|48.38|7
1723772860000|2024-08-16 01:47:40|48.69|48.39|48.65|48.35|48.7|48.4|48.64|48.34|13
1723772870000|2024-08-16 01:47:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1723772880000|2024-08-16 01:48:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1723772890000|2024-08-16 01:48:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1723772900000|2024-08-16 01:48:20|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|5
1723772910000|2024-08-16 01:48:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|7
1723772920000|2024-08-16 01:48:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|10
1723772930000|2024-08-16 01:48:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723772950000|2024-08-16 01:49:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723772960000|2024-08-16 01:49:20|48.63|48.33|48.62|48.32|48.63|48.33|48.59|48.29|16
1723772970000|2024-08-16 01:49:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|9
1723772980000|2024-08-16 01:49:40|48.62|48.32|48.62|48.32|48.62|48.32|48.6|48.3|10
1723772990000|2024-08-16 01:49:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|10
1723773000000|2024-08-16 01:50:00|48.61|48.31|48.66|48.36|48.66|48.36|48.61|48.31|16
1723773010000|2024-08-16 01:50:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1723773020000|2024-08-16 01:50:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|6
1723773030000|2024-08-16 01:50:30|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1723773040000|2024-08-16 01:50:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723773050000|2024-08-16 01:50:50|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|5
1723773060000|2024-08-16 01:51:00|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|12
1723773070000|2024-08-16 01:51:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|14
1723773090000|2024-08-16 01:51:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723773100000|2024-08-16 01:51:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723773110000|2024-08-16 01:51:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|9
1723773120000|2024-08-16 01:52:00|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|12
1723773130000|2024-08-16 01:52:10|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|7
1723773140000|2024-08-16 01:52:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723773150000|2024-08-16 01:52:30|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|6
1723773160000|2024-08-16 01:52:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|3
1723773170000|2024-08-16 01:52:50|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1723773180000|2024-08-16 01:53:00|48.71|48.41|48.76|48.46|48.76|48.46|48.7|48.4|10
1723773190000|2024-08-16 01:53:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723773200000|2024-08-16 01:53:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723773210000|2024-08-16 01:53:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723773220000|2024-08-16 01:53:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1723773230000|2024-08-16 01:53:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773240000|2024-08-16 01:54:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723773250000|2024-08-16 01:54:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723773260000|2024-08-16 01:54:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773270000|2024-08-16 01:54:30|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|10
1723773280000|2024-08-16 01:54:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773290000|2024-08-16 01:54:50|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|8
1723773300000|2024-08-16 01:55:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723773320000|2024-08-16 01:55:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723773330000|2024-08-16 01:55:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|11
1723773340000|2024-08-16 01:55:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|7
1723773350000|2024-08-16 01:55:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|11
1723773360000|2024-08-16 01:56:00|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|8
1723773370000|2024-08-16 01:56:10|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|11
1723773380000|2024-08-16 01:56:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|10
1723773390000|2024-08-16 01:56:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|13
1723773400000|2024-08-16 01:56:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773410000|2024-08-16 01:56:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|7
1723773420000|2024-08-16 01:57:00|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|12
1723773430000|2024-08-16 01:57:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723773440000|2024-08-16 01:57:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723773450000|2024-08-16 01:57:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|8
1723773460000|2024-08-16 01:57:40|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|4
1723773470000|2024-08-16 01:57:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723773480000|2024-08-16 01:58:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773490000|2024-08-16 01:58:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723773500000|2024-08-16 01:58:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723773510000|2024-08-16 01:58:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|9
1723773520000|2024-08-16 01:58:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723773530000|2024-08-16 01:58:50|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1723773540000|2024-08-16 01:59:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773550000|2024-08-16 01:59:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723773560000|2024-08-16 01:59:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773580000|2024-08-16 01:59:40|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|3
1723773590000|2024-08-16 01:59:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723773600000|2024-08-16 02:00:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1723773610000|2024-08-16 02:00:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|10
1723773620000|2024-08-16 02:00:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723773640000|2024-08-16 02:00:40|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1723773650000|2024-08-16 02:00:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|11
1723773660000|2024-08-16 02:01:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723773670000|2024-08-16 02:01:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1723773680000|2024-08-16 02:01:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1723773690000|2024-08-16 02:01:30|48.8|48.5|48.78|48.48|48.81|48.51|48.78|48.48|7
1723773700000|2024-08-16 02:01:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1723773710000|2024-08-16 02:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773720000|2024-08-16 02:02:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1723773730000|2024-08-16 02:02:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1723773740000|2024-08-16 02:02:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723773750000|2024-08-16 02:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773760000|2024-08-16 02:02:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723773820000|2024-08-16 02:03:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723773830000|2024-08-16 02:03:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723773910000|2024-08-16 02:05:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723773920000|2024-08-16 02:05:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723773930000|2024-08-16 02:05:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723773950000|2024-08-16 02:05:50|48.79|48.49|48.74|48.44|48.79|48.49|48.74|48.44|4
1723773960000|2024-08-16 02:06:00|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|10
1723773970000|2024-08-16 02:06:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|9
1723773980000|2024-08-16 02:06:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1723773990000|2024-08-16 02:06:30|48.67|48.37|48.66|48.36|48.68|48.38|48.65|48.35|8
1723774000000|2024-08-16 02:06:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1723774010000|2024-08-16 02:06:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|6
1723774020000|2024-08-16 02:07:00|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|9
1723774030000|2024-08-16 02:07:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|10
1723774040000|2024-08-16 02:07:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1723774070000|2024-08-16 02:07:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1723774080000|2024-08-16 02:08:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1723774090000|2024-08-16 02:08:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1723774100000|2024-08-16 02:08:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|6
1723774110000|2024-08-16 02:08:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1723774120000|2024-08-16 02:08:40|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1723774130000|2024-08-16 02:08:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|17
1723774140000|2024-08-16 02:09:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|10
1723774150000|2024-08-16 02:09:10|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|7
1723774160000|2024-08-16 02:09:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|13
1723774170000|2024-08-16 02:09:30|48.64|48.34|48.58|48.28|48.65|48.35|48.58|48.28|11
1723774180000|2024-08-16 02:09:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723774190000|2024-08-16 02:09:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723774200000|2024-08-16 02:10:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723774240000|2024-08-16 02:10:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|11
1723774250000|2024-08-16 02:10:50|48.6|48.3|48.63|48.33|48.68|48.38|48.59|48.29|17
1723774260000|2024-08-16 02:11:00|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|16
1723774270000|2024-08-16 02:11:10|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|4
1723774280000|2024-08-16 02:11:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|6
1723774290000|2024-08-16 02:11:30|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|11
1723774300000|2024-08-16 02:11:40|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|11
1723774310000|2024-08-16 02:11:50|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|7
1723774320000|2024-08-16 02:12:00|48.6|48.3|48.6|48.3|48.6|48.3|48.58|48.28|5
1723774330000|2024-08-16 02:12:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1723774340000|2024-08-16 02:12:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|9
1723774350000|2024-08-16 02:12:30|48.61|48.31|48.58|48.28|48.62|48.32|48.58|48.28|12
1723774360000|2024-08-16 02:12:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|5
1723774370000|2024-08-16 02:12:50|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|7
1723774380000|2024-08-16 02:13:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723774390000|2024-08-16 02:13:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|10
1723774400000|2024-08-16 02:13:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1723774410000|2024-08-16 02:13:30|48.58|48.28|48.56|48.26|48.6|48.3|48.56|48.26|19
1723774420000|2024-08-16 02:13:40|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|7
1723774430000|2024-08-16 02:13:50|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|8
1723774440000|2024-08-16 02:14:00|48.54|48.24|48.54|48.24|48.56|48.26|48.54|48.24|8
1723774450000|2024-08-16 02:14:10|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|10
1723774460000|2024-08-16 02:14:20|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|12
1723774470000|2024-08-16 02:14:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1723774480000|2024-08-16 02:14:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|8
1723774490000|2024-08-16 02:14:50|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|7
1723774500000|2024-08-16 02:15:00|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|10
1723774510000|2024-08-16 02:15:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723774520000|2024-08-16 02:15:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1723774530000|2024-08-16 02:15:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774540000|2024-08-16 02:15:40|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1723774550000|2024-08-16 02:15:50|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1723774560000|2024-08-16 02:16:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|17
1723774570000|2024-08-16 02:16:10|48.53|48.23|48.5|48.2|48.54|48.24|48.49|48.19|11
1723774580000|2024-08-16 02:16:20|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|6
1723774590000|2024-08-16 02:16:30|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1723774600000|2024-08-16 02:16:40|48.49|48.19|48.52|48.22|48.54|48.24|48.49|48.19|11
1723774610000|2024-08-16 02:16:50|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1723774620000|2024-08-16 02:17:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1723774630000|2024-08-16 02:17:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723774650000|2024-08-16 02:17:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723774660000|2024-08-16 02:17:40|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1723774670000|2024-08-16 02:17:50|48.51|48.21|48.55|48.25|48.56|48.26|48.5|48.2|12
1723774680000|2024-08-16 02:18:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774690000|2024-08-16 02:18:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774700000|2024-08-16 02:18:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774710000|2024-08-16 02:18:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774720000|2024-08-16 02:18:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774730000|2024-08-16 02:18:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|3
1723774740000|2024-08-16 02:19:00|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|5
1723774750000|2024-08-16 02:19:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1723774760000|2024-08-16 02:19:20|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|13
1723774770000|2024-08-16 02:19:30|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1723774780000|2024-08-16 02:19:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774790000|2024-08-16 02:19:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723774800000|2024-08-16 02:20:00|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1723774810000|2024-08-16 02:20:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|7
1723774820000|2024-08-16 02:20:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723774830000|2024-08-16 02:20:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1723774840000|2024-08-16 02:20:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774850000|2024-08-16 02:20:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774860000|2024-08-16 02:21:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723774870000|2024-08-16 02:21:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1723774890000|2024-08-16 02:21:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|6
1723774900000|2024-08-16 02:21:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1723774920000|2024-08-16 02:22:00|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|7
1723774930000|2024-08-16 02:22:10|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1723774940000|2024-08-16 02:22:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1723774960000|2024-08-16 02:22:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723774970000|2024-08-16 02:22:50|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|5
1723774980000|2024-08-16 02:23:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|5
1723774990000|2024-08-16 02:23:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723775000000|2024-08-16 02:23:20|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|9
1723775010000|2024-08-16 02:23:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|13
1723775020000|2024-08-16 02:23:40|48.57|48.27|48.56|48.26|48.58|48.28|48.55|48.25|13
1723775030000|2024-08-16 02:23:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723775040000|2024-08-16 02:24:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723775050000|2024-08-16 02:24:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723775060000|2024-08-16 02:24:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|8
1723775070000|2024-08-16 02:24:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1723775080000|2024-08-16 02:24:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1723775120000|2024-08-16 02:25:20|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|5
1723775130000|2024-08-16 02:25:30|48.6|48.3|48.64|48.34|48.65|48.35|48.59|48.29|15
1723775140000|2024-08-16 02:25:40|48.65|48.35|48.68|48.38|48.69|48.39|48.65|48.35|18
1723775150000|2024-08-16 02:25:50|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|6
1723775160000|2024-08-16 02:26:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1723775170000|2024-08-16 02:26:10|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|13
1723775190000|2024-08-16 02:26:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1723775200000|2024-08-16 02:26:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1723775210000|2024-08-16 02:26:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1723775220000|2024-08-16 02:27:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1723775230000|2024-08-16 02:27:10|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|3
1723775240000|2024-08-16 02:27:20|48.6|48.3|48.58|48.28|48.6|48.3|48.57|48.27|7
1723775250000|2024-08-16 02:27:30|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1723775260000|2024-08-16 02:27:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1723775270000|2024-08-16 02:27:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1723775280000|2024-08-16 02:28:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|10
1723775290000|2024-08-16 02:28:10|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|11
1723775300000|2024-08-16 02:28:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|4
1723775310000|2024-08-16 02:28:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1723775320000|2024-08-16 02:28:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1723775330000|2024-08-16 02:28:50|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|8
1723775340000|2024-08-16 02:29:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1723775350000|2024-08-16 02:29:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|6
1723775360000|2024-08-16 02:29:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723775380000|2024-08-16 02:29:40|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|9
1723775390000|2024-08-16 02:29:50|48.76|48.46|48.71|48.41|48.76|48.46|48.71|48.41|9
1723775400000|2024-08-16 02:30:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|6
1723775420000|2024-08-16 02:30:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|15
1723775430000|2024-08-16 02:30:30|48.71|48.41|48.75|48.45|48.75|48.45|48.7|48.4|11
1723775440000|2024-08-16 02:30:40|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|11
1723775450000|2024-08-16 02:30:50|48.79|48.49|48.83|48.53|48.85|48.55|48.79|48.49|9
1723775460000|2024-08-16 02:31:00|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|10
1723775470000|2024-08-16 02:31:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|13
1723775480000|2024-08-16 02:31:20|48.88|48.58|48.97|48.67|48.97|48.67|48.87|48.57|13
1723775490000|2024-08-16 02:31:30|48.98|48.68|48.98|48.68|49.04|48.74|48.98|48.68|10
1723775500000|2024-08-16 02:31:40|48.99|48.69|49.07|48.77|49.08|48.78|48.98|48.68|19
1723775510000|2024-08-16 02:31:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|14
1723775520000|2024-08-16 02:32:00|49.08|48.78|49.12|48.82|49.12|48.82|49.06|48.76|16
1723775530000|2024-08-16 02:32:10|49.14|48.84|49.18|48.88|49.18|48.88|49.12|48.82|18
1723775540000|2024-08-16 02:32:20|49.15|48.85|49.23|48.93|49.23|48.93|49.15|48.85|22
1723775550000|2024-08-16 02:32:30|49.22|48.92|49.18|48.88|49.24|48.94|49.18|48.88|20
1723775560000|2024-08-16 02:32:40|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|17
1723775570000|2024-08-16 02:32:50|49.2|48.9|49.25|48.95|49.26|48.96|49.19|48.89|16
1723775580000|2024-08-16 02:33:00|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1723775590000|2024-08-16 02:33:10|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|10
1723775600000|2024-08-16 02:33:20|49.23|48.93|49.21|48.91|49.25|48.95|49.2|48.9|14
1723775610000|2024-08-16 02:33:30|49.2|48.9|49.26|48.96|49.27|48.97|49.2|48.9|12
1723775620000|2024-08-16 02:33:40|49.25|48.95|49.25|48.95|49.27|48.97|49.25|48.95|9
1723775630000|2024-08-16 02:33:50|49.24|48.94|49.24|48.94|49.24|48.94|49.21|48.91|10
1723775640000|2024-08-16 02:34:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|6
1723775650000|2024-08-16 02:34:10|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|5
1723775660000|2024-08-16 02:34:20|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|22
1723775670000|2024-08-16 02:34:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1723775680000|2024-08-16 02:34:40|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|9
1723775690000|2024-08-16 02:34:50|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|8
1723775700000|2024-08-16 02:35:00|49.2|48.9|49.25|48.95|49.26|48.96|49.19|48.89|16
1723775710000|2024-08-16 02:35:10|49.22|48.92|49.2|48.9|49.23|48.93|49.19|48.89|17
1723775720000|2024-08-16 02:35:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723775730000|2024-08-16 02:35:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|7
1723775740000|2024-08-16 02:35:40|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|7
1723775750000|2024-08-16 02:35:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723775760000|2024-08-16 02:36:00|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|5
1723775770000|2024-08-16 02:36:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|4
1723775780000|2024-08-16 02:36:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723775790000|2024-08-16 02:36:30|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|4
1723775800000|2024-08-16 02:36:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1723775810000|2024-08-16 02:36:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723775820000|2024-08-16 02:37:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|7
1723775830000|2024-08-16 02:37:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723775840000|2024-08-16 02:37:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723775850000|2024-08-16 02:37:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1723775860000|2024-08-16 02:37:40|49.16|48.86|49.11|48.81|49.16|48.86|49.1|48.8|7
1723775870000|2024-08-16 02:37:50|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|8
1723775880000|2024-08-16 02:38:00|49.1|48.8|49.07|48.77|49.11|48.81|49.07|48.77|8
1723775890000|2024-08-16 02:38:10|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|8
1723775900000|2024-08-16 02:38:20|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|8
1723775910000|2024-08-16 02:38:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1723775920000|2024-08-16 02:38:40|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1723775930000|2024-08-16 02:38:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1723775940000|2024-08-16 02:39:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|8
1723775960000|2024-08-16 02:39:20|49.11|48.81|49.17|48.87|49.17|48.87|49.11|48.81|5
1723775970000|2024-08-16 02:39:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723775980000|2024-08-16 02:39:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723775990000|2024-08-16 02:39:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723776000000|2024-08-16 02:40:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1723776010000|2024-08-16 02:40:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723776020000|2024-08-16 02:40:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723776030000|2024-08-16 02:40:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1723776040000|2024-08-16 02:40:40|49.16|48.86|49.1|48.8|49.16|48.86|49.1|48.8|6
1723776050000|2024-08-16 02:40:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723776060000|2024-08-16 02:41:00|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|8
1723776070000|2024-08-16 02:41:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1723776080000|2024-08-16 02:41:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723776090000|2024-08-16 02:41:30|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1723776100000|2024-08-16 02:41:40|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1723776110000|2024-08-16 02:41:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1723776120000|2024-08-16 02:42:00|49.06|48.76|49.06|48.76|49.07|48.77|49.04|48.74|8
1723776130000|2024-08-16 02:42:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1723776140000|2024-08-16 02:42:20|49.06|48.76|49.06|48.76|49.06|48.76|49.04|48.74|5
1723776150000|2024-08-16 02:42:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723776160000|2024-08-16 02:42:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723776170000|2024-08-16 02:42:50|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1723776180000|2024-08-16 02:43:00|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|7
1723776190000|2024-08-16 02:43:10|49.04|48.74|49|48.7|49.04|48.74|49|48.7|7
1723776200000|2024-08-16 02:43:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723776210000|2024-08-16 02:43:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776220000|2024-08-16 02:43:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723776230000|2024-08-16 02:43:50|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1723776240000|2024-08-16 02:44:00|48.96|48.66|48.92|48.62|48.96|48.66|48.91|48.61|13
1723776250000|2024-08-16 02:44:10|48.93|48.63|48.95|48.65|48.96|48.66|48.92|48.62|9
1723776260000|2024-08-16 02:44:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|8
1723776270000|2024-08-16 02:44:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723776280000|2024-08-16 02:44:40|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1723776290000|2024-08-16 02:44:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1723776300000|2024-08-16 02:45:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1723776310000|2024-08-16 02:45:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776320000|2024-08-16 02:45:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723776330000|2024-08-16 02:45:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776340000|2024-08-16 02:45:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723776350000|2024-08-16 02:45:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723776360000|2024-08-16 02:46:00|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723776380000|2024-08-16 02:46:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723776390000|2024-08-16 02:46:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723776400000|2024-08-16 02:46:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776420000|2024-08-16 02:47:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1723776430000|2024-08-16 02:47:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723776440000|2024-08-16 02:47:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723776450000|2024-08-16 02:47:30|48.95|48.65|48.94|48.64|48.95|48.65|48.92|48.62|14
1723776460000|2024-08-16 02:47:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|13
1723776470000|2024-08-16 02:47:50|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1723776480000|2024-08-16 02:48:00|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|6
1723776490000|2024-08-16 02:48:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|16
1723776500000|2024-08-16 02:48:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|10
1723776510000|2024-08-16 02:48:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1723776520000|2024-08-16 02:48:40|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|7
1723776530000|2024-08-16 02:48:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1723776540000|2024-08-16 02:49:00|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|9
1723776550000|2024-08-16 02:49:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1723776560000|2024-08-16 02:49:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723776570000|2024-08-16 02:49:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723776580000|2024-08-16 02:49:40|48.95|48.65|48.89|48.59|48.96|48.66|48.89|48.59|6
1723776590000|2024-08-16 02:49:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723776600000|2024-08-16 02:50:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|8
1723776610000|2024-08-16 02:50:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|7
1723776630000|2024-08-16 02:50:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723776640000|2024-08-16 02:50:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723776670000|2024-08-16 02:51:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723776700000|2024-08-16 02:51:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723776710000|2024-08-16 02:51:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1723776720000|2024-08-16 02:52:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|7
1723776730000|2024-08-16 02:52:10|48.85|48.55|48.79|48.49|48.85|48.55|48.79|48.49|7
1723776740000|2024-08-16 02:52:20|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1723776760000|2024-08-16 02:52:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723776770000|2024-08-16 02:52:50|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|4
1723776780000|2024-08-16 02:53:00|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|5
1723776800000|2024-08-16 02:53:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723776830000|2024-08-16 02:53:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723776840000|2024-08-16 02:54:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1723776850000|2024-08-16 02:54:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723776870000|2024-08-16 02:54:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723776880000|2024-08-16 02:54:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723776910000|2024-08-16 02:55:10|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|8
1723776920000|2024-08-16 02:55:20|48.81|48.51|48.87|48.57|48.87|48.57|48.81|48.51|10
1723776930000|2024-08-16 02:55:30|48.86|48.56|48.85|48.55|48.88|48.58|48.85|48.55|12
1723776940000|2024-08-16 02:55:40|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|12
1723776950000|2024-08-16 02:55:50|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|7
1723776960000|2024-08-16 02:56:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|5
1723776970000|2024-08-16 02:56:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1723776980000|2024-08-16 02:56:20|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|14
1723776990000|2024-08-16 02:56:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1723777000000|2024-08-16 02:56:40|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|12
1723777010000|2024-08-16 02:56:50|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|4
1723777020000|2024-08-16 02:57:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|8
1723777030000|2024-08-16 02:57:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|9
1723777040000|2024-08-16 02:57:20|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1723777050000|2024-08-16 02:57:30|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|7
1723777060000|2024-08-16 02:57:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723777070000|2024-08-16 02:57:50|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1723777080000|2024-08-16 02:58:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1723777090000|2024-08-16 02:58:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723777100000|2024-08-16 02:58:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723777110000|2024-08-16 02:58:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1723777120000|2024-08-16 02:58:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723777150000|2024-08-16 02:59:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1723777170000|2024-08-16 02:59:30|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|3
1723777180000|2024-08-16 02:59:40|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|9
1723777190000|2024-08-16 02:59:50|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|7
1723777200000|2024-08-16 03:00:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|17
1723777210000|2024-08-16 03:00:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723777220000|2024-08-16 03:00:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1723777230000|2024-08-16 03:00:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1723777240000|2024-08-16 03:00:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1723777260000|2024-08-16 03:01:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723777270000|2024-08-16 03:01:10|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|8
1723777290000|2024-08-16 03:01:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1723777300000|2024-08-16 03:01:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723777310000|2024-08-16 03:01:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723777320000|2024-08-16 03:02:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1723777330000|2024-08-16 03:02:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|7
1723777340000|2024-08-16 03:02:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1723777360000|2024-08-16 03:02:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723777370000|2024-08-16 03:02:50|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|6
1723777380000|2024-08-16 03:03:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|8
1723777390000|2024-08-16 03:03:10|48.9|48.6|48.95|48.65|48.96|48.66|48.9|48.6|6
1723777400000|2024-08-16 03:03:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1723777410000|2024-08-16 03:03:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723777420000|2024-08-16 03:03:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1723777430000|2024-08-16 03:03:50|48.99|48.69|48.98|48.68|48.99|48.69|48.96|48.66|12
1723777440000|2024-08-16 03:04:00|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|9
1723777450000|2024-08-16 03:04:10|48.98|48.68|48.94|48.64|48.99|48.69|48.94|48.64|10
1723777460000|2024-08-16 03:04:20|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|3
1723777470000|2024-08-16 03:04:30|48.88|48.58|48.9|48.6|48.91|48.61|48.88|48.58|9
1723777480000|2024-08-16 03:04:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723777490000|2024-08-16 03:04:50|48.93|48.63|48.93|48.63|48.93|48.63|48.9|48.6|6
1723777500000|2024-08-16 03:05:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1723777510000|2024-08-16 03:05:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|7
1723777520000|2024-08-16 03:05:20|48.89|48.59|48.93|48.63|48.93|48.63|48.89|48.59|4
1723777530000|2024-08-16 03:05:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|7
1723777540000|2024-08-16 03:05:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723777550000|2024-08-16 03:05:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723777560000|2024-08-16 03:06:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723777570000|2024-08-16 03:06:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723777580000|2024-08-16 03:06:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723777590000|2024-08-16 03:06:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723777600000|2024-08-16 03:06:40|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1723777610000|2024-08-16 03:06:50|48.92|48.62|48.89|48.59|48.92|48.62|48.88|48.58|5
1723777620000|2024-08-16 03:07:00|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|12
1723777630000|2024-08-16 03:07:10|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|7
1723777640000|2024-08-16 03:07:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723777650000|2024-08-16 03:07:30|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1723777660000|2024-08-16 03:07:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|7
1723777670000|2024-08-16 03:07:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1723777690000|2024-08-16 03:08:10|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|6
1723777700000|2024-08-16 03:08:20|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|9
1723777710000|2024-08-16 03:08:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723777720000|2024-08-16 03:08:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|10
1723777730000|2024-08-16 03:08:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|8
1723777740000|2024-08-16 03:09:00|48.99|48.69|48.99|48.69|49.01|48.71|48.99|48.69|6
1723777750000|2024-08-16 03:09:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723777760000|2024-08-16 03:09:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723777770000|2024-08-16 03:09:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723777780000|2024-08-16 03:09:40|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|4
1723777790000|2024-08-16 03:09:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723777800000|2024-08-16 03:10:00|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|15
1723777810000|2024-08-16 03:10:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|10
1723777820000|2024-08-16 03:10:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1723777830000|2024-08-16 03:10:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723777840000|2024-08-16 03:10:40|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1723777850000|2024-08-16 03:10:50|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|4
1723777860000|2024-08-16 03:11:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1723777870000|2024-08-16 03:11:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1723777880000|2024-08-16 03:11:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|7
1723777890000|2024-08-16 03:11:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1723777900000|2024-08-16 03:11:40|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|6
1723777910000|2024-08-16 03:11:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723777920000|2024-08-16 03:12:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|8
1723777930000|2024-08-16 03:12:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723777940000|2024-08-16 03:12:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723777950000|2024-08-16 03:12:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723777960000|2024-08-16 03:12:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1723777970000|2024-08-16 03:12:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723777980000|2024-08-16 03:13:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723777990000|2024-08-16 03:13:10|49.06|48.76|49.06|48.76|49.09|48.79|49.06|48.76|9
1723778000000|2024-08-16 03:13:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723778010000|2024-08-16 03:13:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723778020000|2024-08-16 03:13:40|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|12
1723778040000|2024-08-16 03:14:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723778070000|2024-08-16 03:14:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723778100000|2024-08-16 03:15:00|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|6
1723778110000|2024-08-16 03:15:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723778120000|2024-08-16 03:15:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1723778130000|2024-08-16 03:15:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723778150000|2024-08-16 03:15:50|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|8
1723778160000|2024-08-16 03:16:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|9
1723778170000|2024-08-16 03:16:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723778180000|2024-08-16 03:16:20|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|7
1723778190000|2024-08-16 03:16:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1723778200000|2024-08-16 03:16:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|11
1723778210000|2024-08-16 03:16:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1723778220000|2024-08-16 03:17:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1723778230000|2024-08-16 03:17:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723778240000|2024-08-16 03:17:20|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|9
1723778250000|2024-08-16 03:17:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1723778260000|2024-08-16 03:17:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1723778270000|2024-08-16 03:17:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1723778280000|2024-08-16 03:18:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1723778290000|2024-08-16 03:18:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723778300000|2024-08-16 03:18:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723778330000|2024-08-16 03:18:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723778340000|2024-08-16 03:19:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723778350000|2024-08-16 03:19:10|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|9
1723778360000|2024-08-16 03:19:20|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|8
1723778370000|2024-08-16 03:19:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723778380000|2024-08-16 03:19:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723778400000|2024-08-16 03:20:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1723778410000|2024-08-16 03:20:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723778430000|2024-08-16 03:20:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723778440000|2024-08-16 03:20:40|49.05|48.75|49|48.7|49.05|48.75|48.99|48.69|12
1723778450000|2024-08-16 03:20:50|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|9
1723778460000|2024-08-16 03:21:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1723778470000|2024-08-16 03:21:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723778480000|2024-08-16 03:21:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723778490000|2024-08-16 03:21:30|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1723778500000|2024-08-16 03:21:40|49.01|48.71|48.97|48.67|49.01|48.71|48.96|48.66|12
1723778510000|2024-08-16 03:21:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|10
1723778520000|2024-08-16 03:22:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723778540000|2024-08-16 03:22:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723778570000|2024-08-16 03:22:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723778600000|2024-08-16 03:23:20|48.96|48.66|48.95|48.65|48.96|48.66|48.92|48.62|9
1723778610000|2024-08-16 03:23:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1723778620000|2024-08-16 03:23:40|48.92|48.62|48.89|48.59|48.94|48.64|48.89|48.59|5
1723778630000|2024-08-16 03:23:50|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|6
1723778640000|2024-08-16 03:24:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723778650000|2024-08-16 03:24:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723778660000|2024-08-16 03:24:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|10
1723778670000|2024-08-16 03:24:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723778680000|2024-08-16 03:24:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723778710000|2024-08-16 03:25:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723778720000|2024-08-16 03:25:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723778740000|2024-08-16 03:25:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1723778750000|2024-08-16 03:25:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1723778770000|2024-08-16 03:26:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778780000|2024-08-16 03:26:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723778790000|2024-08-16 03:26:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778810000|2024-08-16 03:26:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723778820000|2024-08-16 03:27:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723778850000|2024-08-16 03:27:30|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|4
1723778860000|2024-08-16 03:27:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1723778870000|2024-08-16 03:27:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723778880000|2024-08-16 03:28:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723778890000|2024-08-16 03:28:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723778900000|2024-08-16 03:28:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1723778930000|2024-08-16 03:28:50|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|4
1723778940000|2024-08-16 03:29:00|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|5
1723778950000|2024-08-16 03:29:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1723778980000|2024-08-16 03:29:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1723779000000|2024-08-16 03:30:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|11
1723779010000|2024-08-16 03:30:10|48.82|48.52|48.82|48.52|48.84|48.54|48.82|48.52|11
1723779020000|2024-08-16 03:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|7
1723779030000|2024-08-16 03:30:30|48.82|48.52|48.78|48.48|48.83|48.53|48.78|48.48|7
1723779040000|2024-08-16 03:30:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723779090000|2024-08-16 03:31:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723779100000|2024-08-16 03:31:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1723779110000|2024-08-16 03:31:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1723779120000|2024-08-16 03:32:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1723779130000|2024-08-16 03:32:10|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|3
1723779140000|2024-08-16 03:32:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1723779150000|2024-08-16 03:32:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1723779160000|2024-08-16 03:32:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723779170000|2024-08-16 03:32:50|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|9
1723779180000|2024-08-16 03:33:00|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|7
1723779190000|2024-08-16 03:33:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1723779200000|2024-08-16 03:33:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1723779210000|2024-08-16 03:33:30|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1723779220000|2024-08-16 03:33:40|48.71|48.41|48.64|48.34|48.72|48.42|48.64|48.34|7
1723779230000|2024-08-16 03:33:50|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|6
1723779240000|2024-08-16 03:34:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779250000|2024-08-16 03:34:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1723779260000|2024-08-16 03:34:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723779280000|2024-08-16 03:34:40|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1723779290000|2024-08-16 03:34:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1723779300000|2024-08-16 03:35:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1723779310000|2024-08-16 03:35:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1723779320000|2024-08-16 03:35:20|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|7
1723779330000|2024-08-16 03:35:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779340000|2024-08-16 03:35:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1723779360000|2024-08-16 03:36:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723779370000|2024-08-16 03:36:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1723779380000|2024-08-16 03:36:20|48.6|48.3|48.62|48.32|48.62|48.32|48.56|48.26|14
1723779390000|2024-08-16 03:36:30|48.63|48.33|48.58|48.28|48.63|48.33|48.58|48.28|10
1723779400000|2024-08-16 03:36:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723779410000|2024-08-16 03:36:50|48.56|48.26|48.56|48.26|48.56|48.26|48.54|48.24|12
1723779420000|2024-08-16 03:37:00|48.55|48.25|48.53|48.23|48.55|48.25|48.52|48.22|4
1723779430000|2024-08-16 03:37:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1723779440000|2024-08-16 03:37:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1723779450000|2024-08-16 03:37:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|8
1723779460000|2024-08-16 03:37:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1723779470000|2024-08-16 03:37:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|5
1723779480000|2024-08-16 03:38:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779490000|2024-08-16 03:38:10|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|6
1723779500000|2024-08-16 03:38:20|48.56|48.26|48.63|48.33|48.63|48.33|48.56|48.26|12
1723779510000|2024-08-16 03:38:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|8
1723779520000|2024-08-16 03:38:40|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|7
1723779530000|2024-08-16 03:38:50|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|7
1723779540000|2024-08-16 03:39:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|11
1723779550000|2024-08-16 03:39:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1723779560000|2024-08-16 03:39:20|48.6|48.3|48.58|48.28|48.61|48.31|48.57|48.27|9
1723779570000|2024-08-16 03:39:30|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|12
1723779580000|2024-08-16 03:39:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1723779600000|2024-08-16 03:40:00|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|9
1723779610000|2024-08-16 03:40:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|11
1723779620000|2024-08-16 03:40:20|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|11
1723779630000|2024-08-16 03:40:30|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|7
1723779640000|2024-08-16 03:40:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1723779650000|2024-08-16 03:40:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723779660000|2024-08-16 03:41:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1723779670000|2024-08-16 03:41:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1723779680000|2024-08-16 03:41:20|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1723779710000|2024-08-16 03:41:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723779720000|2024-08-16 03:42:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1723779740000|2024-08-16 03:42:20|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1723779750000|2024-08-16 03:42:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1723779760000|2024-08-16 03:42:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1723779780000|2024-08-16 03:43:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723779790000|2024-08-16 03:43:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723779800000|2024-08-16 03:43:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1723779810000|2024-08-16 03:43:30|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1723779820000|2024-08-16 03:43:40|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723779830000|2024-08-16 03:43:50|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779840000|2024-08-16 03:44:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1723779850000|2024-08-16 03:44:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779860000|2024-08-16 03:44:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|6
1723779870000|2024-08-16 03:44:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1723779880000|2024-08-16 03:44:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|11
1723779890000|2024-08-16 03:44:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1723779900000|2024-08-16 03:45:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723779920000|2024-08-16 03:45:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723779930000|2024-08-16 03:45:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1723779940000|2024-08-16 03:45:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1723779950000|2024-08-16 03:45:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723779960000|2024-08-16 03:46:00|48.55|48.25|48.6|48.3|48.6|48.3|48.55|48.25|9
1723779970000|2024-08-16 03:46:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1723779980000|2024-08-16 03:46:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723779990000|2024-08-16 03:46:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723780000000|2024-08-16 03:46:40|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1723780050000|2024-08-16 03:47:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723780070000|2024-08-16 03:47:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723780080000|2024-08-16 03:48:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780090000|2024-08-16 03:48:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780100000|2024-08-16 03:48:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780110000|2024-08-16 03:48:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1723780120000|2024-08-16 03:48:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780130000|2024-08-16 03:48:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780140000|2024-08-16 03:49:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1723780150000|2024-08-16 03:49:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780160000|2024-08-16 03:49:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1723780190000|2024-08-16 03:49:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1723780200000|2024-08-16 03:50:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723780210000|2024-08-16 03:50:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1723780220000|2024-08-16 03:50:20|48.64|48.34|48.61|48.31|48.65|48.35|48.6|48.3|12
1723780230000|2024-08-16 03:50:30|48.6|48.3|48.58|48.28|48.61|48.31|48.58|48.28|10
1723780240000|2024-08-16 03:50:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1723780260000|2024-08-16 03:51:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780270000|2024-08-16 03:51:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1723780280000|2024-08-16 03:51:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723780290000|2024-08-16 03:51:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723780300000|2024-08-16 03:51:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1723780340000|2024-08-16 03:52:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1723780350000|2024-08-16 03:52:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1723780360000|2024-08-16 03:52:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1723780380000|2024-08-16 03:53:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723780400000|2024-08-16 03:53:20|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1723780410000|2024-08-16 03:53:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1723780420000|2024-08-16 03:53:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1723780440000|2024-08-16 03:54:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1723780460000|2024-08-16 03:54:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723780470000|2024-08-16 03:54:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1723780480000|2024-08-16 03:54:40|48.44|48.14|48.44|48.14|48.44|48.14|48.39|48.09|12
1723780490000|2024-08-16 03:54:50|48.43|48.13|48.43|48.13|48.44|48.14|48.41|48.11|7
1723780500000|2024-08-16 03:55:00|48.44|48.14|48.39|48.09|48.44|48.14|48.39|48.09|10
1723780510000|2024-08-16 03:55:10|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|9
1723780520000|2024-08-16 03:55:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|11
1723780530000|2024-08-16 03:55:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1723780540000|2024-08-16 03:55:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1723780550000|2024-08-16 03:55:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|7
1723780560000|2024-08-16 03:56:00|48.41|48.11|48.44|48.14|48.44|48.14|48.4|48.1|7
1723780570000|2024-08-16 03:56:10|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|10
1723780580000|2024-08-16 03:56:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|8
1723780590000|2024-08-16 03:56:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723780600000|2024-08-16 03:56:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780610000|2024-08-16 03:56:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1723780620000|2024-08-16 03:57:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|9
1723780630000|2024-08-16 03:57:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723780640000|2024-08-16 03:57:20|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1723780650000|2024-08-16 03:57:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1723780670000|2024-08-16 03:57:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723780680000|2024-08-16 03:58:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|10
1723780690000|2024-08-16 03:58:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1723780700000|2024-08-16 03:58:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1723780710000|2024-08-16 03:58:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1723780720000|2024-08-16 03:58:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723780730000|2024-08-16 03:58:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780750000|2024-08-16 03:59:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723780760000|2024-08-16 03:59:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1723780770000|2024-08-16 03:59:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723780780000|2024-08-16 03:59:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723780790000|2024-08-16 03:59:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1723780800000|2024-08-16 04:00:00|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1723780810000|2024-08-16 04:00:10|48.45|48.15|48.45|48.15|48.48|48.18|48.44|48.14|10
1723780830000|2024-08-16 04:00:30|48.46|48.16|48.44|48.14|48.46|48.16|48.43|48.13|6
1723780840000|2024-08-16 04:00:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723780850000|2024-08-16 04:00:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723780860000|2024-08-16 04:01:00|48.43|48.13|48.43|48.13|48.43|48.13|48.4|48.1|11
1723780870000|2024-08-16 04:01:10|48.42|48.12|48.42|48.12|48.44|48.14|48.42|48.12|5
1723780880000|2024-08-16 04:01:20|48.43|48.13|48.43|48.13|48.44|48.14|48.42|48.12|7
1723780890000|2024-08-16 04:01:30|48.44|48.14|48.43|48.13|48.44|48.14|48.42|48.12|13
1723780900000|2024-08-16 04:01:40|48.42|48.12|48.44|48.14|48.45|48.15|48.42|48.12|7
1723780940000|2024-08-16 04:02:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|10
1723780950000|2024-08-16 04:02:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723780960000|2024-08-16 04:02:40|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|8
1723780970000|2024-08-16 04:02:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723780980000|2024-08-16 04:03:00|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|4
1723780990000|2024-08-16 04:03:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781000000|2024-08-16 04:03:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723781020000|2024-08-16 04:03:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781030000|2024-08-16 04:03:50|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723781040000|2024-08-16 04:04:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1723781060000|2024-08-16 04:04:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781080000|2024-08-16 04:04:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723781090000|2024-08-16 04:04:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781100000|2024-08-16 04:05:00|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|5
1723781110000|2024-08-16 04:05:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781120000|2024-08-16 04:05:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1723781140000|2024-08-16 04:05:40|48.45|48.15|48.44|48.14|48.46|48.16|48.44|48.14|6
1723781150000|2024-08-16 04:05:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1723781160000|2024-08-16 04:06:00|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1723781170000|2024-08-16 04:06:10|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|5
1723781180000|2024-08-16 04:06:20|48.42|48.12|48.43|48.13|48.43|48.13|48.41|48.11|4
1723781190000|2024-08-16 04:06:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|6
1723781200000|2024-08-16 04:06:40|48.45|48.15|48.43|48.13|48.46|48.16|48.43|48.13|8
1723781210000|2024-08-16 04:06:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1723781230000|2024-08-16 04:07:10|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1723781240000|2024-08-16 04:07:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781250000|2024-08-16 04:07:30|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1723781260000|2024-08-16 04:07:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723781270000|2024-08-16 04:07:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1723781280000|2024-08-16 04:08:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1723781290000|2024-08-16 04:08:10|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1723781300000|2024-08-16 04:08:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1723781320000|2024-08-16 04:08:40|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1723781340000|2024-08-16 04:09:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1723781380000|2024-08-16 04:09:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1723781390000|2024-08-16 04:09:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781410000|2024-08-16 04:10:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1723781440000|2024-08-16 04:10:40|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|4
1723781450000|2024-08-16 04:10:50|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|3
1723781460000|2024-08-16 04:11:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1723781470000|2024-08-16 04:11:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1723781480000|2024-08-16 04:11:20|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|8
1723781490000|2024-08-16 04:11:30|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|6
1723781500000|2024-08-16 04:11:40|48.39|48.09|48.4|48.1|48.44|48.14|48.39|48.09|9
1723781510000|2024-08-16 04:11:50|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|8
1723781520000|2024-08-16 04:12:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1723781550000|2024-08-16 04:12:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723781560000|2024-08-16 04:12:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723781590000|2024-08-16 04:13:10|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|3
1723781610000|2024-08-16 04:13:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1723781630000|2024-08-16 04:13:50|48.34|48.04|48.29|47.99|48.34|48.04|48.29|47.99|2
1723781640000|2024-08-16 04:14:00|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|7
1723781650000|2024-08-16 04:14:10|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|14
1723781660000|2024-08-16 04:14:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723781670000|2024-08-16 04:14:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|8
1723781680000|2024-08-16 04:14:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723781700000|2024-08-16 04:15:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723781710000|2024-08-16 04:15:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|6
1723781720000|2024-08-16 04:15:20|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1723781730000|2024-08-16 04:15:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1723781740000|2024-08-16 04:15:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|16
1723781750000|2024-08-16 04:15:50|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723781760000|2024-08-16 04:16:00|48.31|48.01|48.35|48.05|48.35|48.05|48.29|47.99|7
1723781770000|2024-08-16 04:16:10|48.34|48.04|48.36|48.06|48.37|48.07|48.33|48.03|9
1723781780000|2024-08-16 04:16:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1723781790000|2024-08-16 04:16:30|48.37|48.07|48.4|48.1|48.4|48.1|48.36|48.06|5
1723781800000|2024-08-16 04:16:40|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|8
1723781820000|2024-08-16 04:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1723781840000|2024-08-16 04:17:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1723781850000|2024-08-16 04:17:30|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|7
1723781860000|2024-08-16 04:17:40|48.43|48.13|48.41|48.11|48.44|48.14|48.4|48.1|8
1723781870000|2024-08-16 04:17:50|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1723781880000|2024-08-16 04:18:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|2
1723781890000|2024-08-16 04:18:10|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1723781900000|2024-08-16 04:18:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1723781910000|2024-08-16 04:18:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|9
1723781920000|2024-08-16 04:18:40|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1723781940000|2024-08-16 04:19:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1723781950000|2024-08-16 04:19:10|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|9
1723781970000|2024-08-16 04:19:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723781980000|2024-08-16 04:19:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1723781990000|2024-08-16 04:19:50|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1723782000000|2024-08-16 04:20:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1723782010000|2024-08-16 04:20:10|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|11
1723782030000|2024-08-16 04:20:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1723782040000|2024-08-16 04:20:40|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|5
1723782050000|2024-08-16 04:20:50|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723782060000|2024-08-16 04:21:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723782100000|2024-08-16 04:21:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1723782110000|2024-08-16 04:21:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1723782120000|2024-08-16 04:22:00|48.47|48.17|48.49|48.19|48.51|48.21|48.46|48.16|12
1723782130000|2024-08-16 04:22:10|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|6
1723782140000|2024-08-16 04:22:20|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|5
1723782150000|2024-08-16 04:22:30|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1723782160000|2024-08-16 04:22:40|48.49|48.19|48.53|48.23|48.53|48.23|48.49|48.19|9
1723782170000|2024-08-16 04:22:50|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1723782180000|2024-08-16 04:23:00|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|9
1723782190000|2024-08-16 04:23:10|48.54|48.24|48.54|48.24|48.57|48.27|48.54|48.24|13
1723782200000|2024-08-16 04:23:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|10
1723782210000|2024-08-16 04:23:30|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|3
1723782220000|2024-08-16 04:23:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1723782230000|2024-08-16 04:23:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1723782250000|2024-08-16 04:24:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782260000|2024-08-16 04:24:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782270000|2024-08-16 04:24:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1723782280000|2024-08-16 04:24:40|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|6
1723782290000|2024-08-16 04:24:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1723782300000|2024-08-16 04:25:00|48.57|48.27|48.55|48.25|48.59|48.29|48.55|48.25|11
1723782310000|2024-08-16 04:25:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1723782320000|2024-08-16 04:25:20|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|8
1723782330000|2024-08-16 04:25:30|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|11
1723782340000|2024-08-16 04:25:40|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1723782350000|2024-08-16 04:25:50|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|7
1723782360000|2024-08-16 04:26:00|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|8
1723782370000|2024-08-16 04:26:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|10
1723782380000|2024-08-16 04:26:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|13
1723782390000|2024-08-16 04:26:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|6
1723782400000|2024-08-16 04:26:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|7
1723782410000|2024-08-16 04:26:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1723782420000|2024-08-16 04:27:00|48.58|48.28|48.57|48.27|48.59|48.29|48.56|48.26|8
1723782430000|2024-08-16 04:27:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1723782440000|2024-08-16 04:27:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|9
1723782450000|2024-08-16 04:27:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|8
1723782460000|2024-08-16 04:27:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|7
1723782470000|2024-08-16 04:27:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1723782480000|2024-08-16 04:28:00|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|8
1723782490000|2024-08-16 04:28:10|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|9
1723782500000|2024-08-16 04:28:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|10
1723782510000|2024-08-16 04:28:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|12
1723782520000|2024-08-16 04:28:40|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|9
1723782530000|2024-08-16 04:28:50|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|7
1723782550000|2024-08-16 04:29:10|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|7
1723782560000|2024-08-16 04:29:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723782570000|2024-08-16 04:29:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1723782590000|2024-08-16 04:29:50|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|6
1723782600000|2024-08-16 04:30:00|48.6|48.3|48.65|48.35|48.65|48.35|48.6|48.3|16
1723782610000|2024-08-16 04:30:10|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|11
1723782620000|2024-08-16 04:30:20|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1723782630000|2024-08-16 04:30:30|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|8
1723782640000|2024-08-16 04:30:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1723782650000|2024-08-16 04:30:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|7
1723782660000|2024-08-16 04:31:00|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|6
1723782670000|2024-08-16 04:31:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1723782680000|2024-08-16 04:31:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|7
1723782690000|2024-08-16 04:31:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723782700000|2024-08-16 04:31:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723782710000|2024-08-16 04:31:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1723782720000|2024-08-16 04:32:00|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|10
1723782730000|2024-08-16 04:32:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1723782740000|2024-08-16 04:32:20|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|12
1723782750000|2024-08-16 04:32:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1723782760000|2024-08-16 04:32:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1723782770000|2024-08-16 04:32:50|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|12
1723782780000|2024-08-16 04:33:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|15
1723782790000|2024-08-16 04:33:10|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|11
1723782800000|2024-08-16 04:33:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1723782810000|2024-08-16 04:33:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1723782820000|2024-08-16 04:33:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1723782830000|2024-08-16 04:33:50|48.69|48.39|48.7|48.4|48.71|48.41|48.68|48.38|9
1723782840000|2024-08-16 04:34:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|5
1723782850000|2024-08-16 04:34:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1723782860000|2024-08-16 04:34:20|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|7
1723782870000|2024-08-16 04:34:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1723782900000|2024-08-16 04:35:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1723782910000|2024-08-16 04:35:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1723782920000|2024-08-16 04:35:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1723782930000|2024-08-16 04:35:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1723782940000|2024-08-16 04:35:40|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|8
1723782950000|2024-08-16 04:35:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723782960000|2024-08-16 04:36:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723782970000|2024-08-16 04:36:10|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|3
1723782980000|2024-08-16 04:36:20|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1723782990000|2024-08-16 04:36:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|7
1723783000000|2024-08-16 04:36:40|48.8|48.5|48.78|48.48|48.8|48.5|48.77|48.47|9
1723783010000|2024-08-16 04:36:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723783020000|2024-08-16 04:37:00|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|9
1723783030000|2024-08-16 04:37:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783040000|2024-08-16 04:37:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783050000|2024-08-16 04:37:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783070000|2024-08-16 04:37:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783090000|2024-08-16 04:38:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|4
1723783100000|2024-08-16 04:38:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1723783110000|2024-08-16 04:38:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1723783130000|2024-08-16 04:38:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|8
1723783140000|2024-08-16 04:39:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|8
1723783150000|2024-08-16 04:39:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783180000|2024-08-16 04:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783190000|2024-08-16 04:39:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723783200000|2024-08-16 04:40:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783210000|2024-08-16 04:40:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783220000|2024-08-16 04:40:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723783230000|2024-08-16 04:40:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783240000|2024-08-16 04:40:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783250000|2024-08-16 04:40:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783260000|2024-08-16 04:41:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783270000|2024-08-16 04:41:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723783280000|2024-08-16 04:41:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783290000|2024-08-16 04:41:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783300000|2024-08-16 04:41:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783320000|2024-08-16 04:42:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1723783340000|2024-08-16 04:42:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783360000|2024-08-16 04:42:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783410000|2024-08-16 04:43:30|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|3
1723783420000|2024-08-16 04:43:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1723783430000|2024-08-16 04:43:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783440000|2024-08-16 04:44:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723783460000|2024-08-16 04:44:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783470000|2024-08-16 04:44:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1723783480000|2024-08-16 04:44:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783490000|2024-08-16 04:44:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1723783500000|2024-08-16 04:45:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783510000|2024-08-16 04:45:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783520000|2024-08-16 04:45:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723783530000|2024-08-16 04:45:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|9
1723783540000|2024-08-16 04:45:40|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|8
1723783560000|2024-08-16 04:46:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1723783570000|2024-08-16 04:46:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783590000|2024-08-16 04:46:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723783600000|2024-08-16 04:46:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1723783610000|2024-08-16 04:46:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783620000|2024-08-16 04:47:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|11
1723783630000|2024-08-16 04:47:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723783640000|2024-08-16 04:47:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723783650000|2024-08-16 04:47:30|48.91|48.61|48.9|48.6|48.93|48.63|48.9|48.6|5
1723783660000|2024-08-16 04:47:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723783670000|2024-08-16 04:47:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723783680000|2024-08-16 04:48:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1723783690000|2024-08-16 04:48:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723783700000|2024-08-16 04:48:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1723783710000|2024-08-16 04:48:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723783720000|2024-08-16 04:48:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|9
1723783730000|2024-08-16 04:48:50|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|9
1723783740000|2024-08-16 04:49:00|48.87|48.57|48.87|48.57|48.87|48.57|48.85|48.55|11
1723783750000|2024-08-16 04:49:10|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|8
1723783760000|2024-08-16 04:49:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1723783770000|2024-08-16 04:49:30|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|7
1723783790000|2024-08-16 04:49:50|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|3
1723783800000|2024-08-16 04:50:00|48.85|48.55|48.8|48.5|48.86|48.56|48.8|48.5|17
1723783810000|2024-08-16 04:50:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783820000|2024-08-16 04:50:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723783830000|2024-08-16 04:50:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723783840000|2024-08-16 04:50:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783850000|2024-08-16 04:50:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783860000|2024-08-16 04:51:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723783900000|2024-08-16 04:51:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723783910000|2024-08-16 04:51:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1723783920000|2024-08-16 04:52:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|14
1723783930000|2024-08-16 04:52:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1723783940000|2024-08-16 04:52:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783950000|2024-08-16 04:52:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723783960000|2024-08-16 04:52:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723783980000|2024-08-16 04:53:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1723783990000|2024-08-16 04:53:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723784000000|2024-08-16 04:53:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1723784010000|2024-08-16 04:53:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1723784020000|2024-08-16 04:53:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723784050000|2024-08-16 04:54:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723784070000|2024-08-16 04:54:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723784100000|2024-08-16 04:55:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1723784110000|2024-08-16 04:55:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723784120000|2024-08-16 04:55:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723784130000|2024-08-16 04:55:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723784160000|2024-08-16 04:56:00|48.82|48.52|48.85|48.55|48.85|48.55|48.81|48.51|6
1723784170000|2024-08-16 04:56:10|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|8
1723784180000|2024-08-16 04:56:20|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|15
1723784190000|2024-08-16 04:56:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|10
1723784200000|2024-08-16 04:56:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1723784220000|2024-08-16 04:57:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723784230000|2024-08-16 04:57:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723784240000|2024-08-16 04:57:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723784250000|2024-08-16 04:57:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723784260000|2024-08-16 04:57:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723784270000|2024-08-16 04:57:50|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|4
1723784280000|2024-08-16 04:58:00|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1723784300000|2024-08-16 04:58:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723784310000|2024-08-16 04:58:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723784320000|2024-08-16 04:58:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723784330000|2024-08-16 04:58:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1723784340000|2024-08-16 04:59:00|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|9
1723784350000|2024-08-16 04:59:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|8
1723784360000|2024-08-16 04:59:20|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|3
1723784380000|2024-08-16 04:59:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1723784390000|2024-08-16 04:59:50|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|3
1723784400000|2024-08-16 05:00:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1723784410000|2024-08-16 05:00:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723784420000|2024-08-16 05:00:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723784430000|2024-08-16 05:00:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723784440000|2024-08-16 05:00:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723784450000|2024-08-16 05:00:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784460000|2024-08-16 05:01:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723784470000|2024-08-16 05:01:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1723784480000|2024-08-16 05:01:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784500000|2024-08-16 05:01:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784510000|2024-08-16 05:01:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723784520000|2024-08-16 05:02:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|7
1723784530000|2024-08-16 05:02:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1723784540000|2024-08-16 05:02:20|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723784550000|2024-08-16 05:02:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723784560000|2024-08-16 05:02:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|5
1723784570000|2024-08-16 05:02:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1723784580000|2024-08-16 05:03:00|49|48.7|49.06|48.76|49.06|48.76|49|48.7|8
1723784590000|2024-08-16 05:03:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723784610000|2024-08-16 05:03:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723784620000|2024-08-16 05:03:40|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723784630000|2024-08-16 05:03:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1723784640000|2024-08-16 05:04:00|49.05|48.75|48.99|48.69|49.05|48.75|48.99|48.69|7
1723784650000|2024-08-16 05:04:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723784660000|2024-08-16 05:04:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723784670000|2024-08-16 05:04:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784690000|2024-08-16 05:04:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723784700000|2024-08-16 05:05:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723784710000|2024-08-16 05:05:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784720000|2024-08-16 05:05:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1723784730000|2024-08-16 05:05:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723784740000|2024-08-16 05:05:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723784750000|2024-08-16 05:05:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784760000|2024-08-16 05:06:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723784770000|2024-08-16 05:06:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723784780000|2024-08-16 05:06:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1723784790000|2024-08-16 05:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723784800000|2024-08-16 05:06:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723784810000|2024-08-16 05:06:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1723784820000|2024-08-16 05:07:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1723784830000|2024-08-16 05:07:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|5
1723784840000|2024-08-16 05:07:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723784850000|2024-08-16 05:07:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723784860000|2024-08-16 05:07:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723784880000|2024-08-16 05:08:00|49.01|48.71|49.07|48.77|49.07|48.77|49|48.7|7
1723784890000|2024-08-16 05:08:10|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|14
1723784900000|2024-08-16 05:08:20|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|10
1723784920000|2024-08-16 05:08:40|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1723784950000|2024-08-16 05:09:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1723784960000|2024-08-16 05:09:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723784970000|2024-08-16 05:09:30|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1723784980000|2024-08-16 05:09:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723784990000|2024-08-16 05:09:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723785020000|2024-08-16 05:10:20|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|7
1723785030000|2024-08-16 05:10:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723785040000|2024-08-16 05:10:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1723785050000|2024-08-16 05:10:50|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1723785060000|2024-08-16 05:11:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|8
1723785070000|2024-08-16 05:11:10|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1723785080000|2024-08-16 05:11:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|16
1723785090000|2024-08-16 05:11:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1723785100000|2024-08-16 05:11:40|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|9
1723785110000|2024-08-16 05:11:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|8
1723785120000|2024-08-16 05:12:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723785130000|2024-08-16 05:12:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723785140000|2024-08-16 05:12:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723785160000|2024-08-16 05:12:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723785170000|2024-08-16 05:12:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1723785180000|2024-08-16 05:13:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723785190000|2024-08-16 05:13:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723785200000|2024-08-16 05:13:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723785210000|2024-08-16 05:13:30|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723785220000|2024-08-16 05:13:40|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|13
1723785230000|2024-08-16 05:13:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1723785240000|2024-08-16 05:14:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1723785250000|2024-08-16 05:14:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723785270000|2024-08-16 05:14:30|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|5
1723785290000|2024-08-16 05:14:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|12
1723785300000|2024-08-16 05:15:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|8
1723785310000|2024-08-16 05:15:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1723785320000|2024-08-16 05:15:20|49.09|48.79|49.06|48.76|49.1|48.8|49.06|48.76|8
1723785330000|2024-08-16 05:15:30|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|8
1723785340000|2024-08-16 05:15:40|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1723785350000|2024-08-16 05:15:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723785360000|2024-08-16 05:16:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723785370000|2024-08-16 05:16:10|49.09|48.79|49.09|48.79|49.12|48.82|49.09|48.79|6
1723785380000|2024-08-16 05:16:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1723785400000|2024-08-16 05:16:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723785410000|2024-08-16 05:16:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723785450000|2024-08-16 05:17:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723785460000|2024-08-16 05:17:40|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|12
1723785470000|2024-08-16 05:17:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1723785480000|2024-08-16 05:18:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|12
1723785490000|2024-08-16 05:18:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|8
1723785510000|2024-08-16 05:18:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723785520000|2024-08-16 05:18:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1723785540000|2024-08-16 05:19:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|8
1723785550000|2024-08-16 05:19:10|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1723785560000|2024-08-16 05:19:20|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|9
1723785570000|2024-08-16 05:19:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723785580000|2024-08-16 05:19:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723785590000|2024-08-16 05:19:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723785600000|2024-08-16 05:20:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|2
1723785610000|2024-08-16 05:20:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723785620000|2024-08-16 05:20:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|13
1723785660000|2024-08-16 05:21:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1723785670000|2024-08-16 05:21:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723785690000|2024-08-16 05:21:30|49.22|48.92|49.25|48.95|49.26|48.96|49.21|48.91|9
1723785700000|2024-08-16 05:21:40|49.26|48.96|49.21|48.91|49.26|48.96|49.21|48.91|14
1723785710000|2024-08-16 05:21:50|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|13
1723785720000|2024-08-16 05:22:00|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|10
1723785730000|2024-08-16 05:22:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723785750000|2024-08-16 05:22:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723785760000|2024-08-16 05:22:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723785770000|2024-08-16 05:22:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1723785790000|2024-08-16 05:23:10|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|9
1723785800000|2024-08-16 05:23:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723785810000|2024-08-16 05:23:30|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1723785820000|2024-08-16 05:23:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|6
1723785830000|2024-08-16 05:23:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723785840000|2024-08-16 05:24:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|7
1723785850000|2024-08-16 05:24:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723785880000|2024-08-16 05:24:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723785890000|2024-08-16 05:24:50|49.25|48.95|49.2|48.9|49.25|48.95|49.18|48.88|10
1723785900000|2024-08-16 05:25:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|8
1723785910000|2024-08-16 05:25:10|49.21|48.91|49.25|48.95|49.25|48.95|49.21|48.91|6
1723785920000|2024-08-16 05:25:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1723785930000|2024-08-16 05:25:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723785940000|2024-08-16 05:25:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723785970000|2024-08-16 05:26:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|5
1723785980000|2024-08-16 05:26:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723785990000|2024-08-16 05:26:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723786030000|2024-08-16 05:27:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723786040000|2024-08-16 05:27:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723786060000|2024-08-16 05:27:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723786070000|2024-08-16 05:27:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1723786080000|2024-08-16 05:28:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1723786100000|2024-08-16 05:28:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723786110000|2024-08-16 05:28:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723786150000|2024-08-16 05:29:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723786160000|2024-08-16 05:29:20|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1723786170000|2024-08-16 05:29:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723786180000|2024-08-16 05:29:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1723786190000|2024-08-16 05:29:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1723786200000|2024-08-16 05:30:00|49.29|48.99|49.37|49.07|49.38|49.08|49.29|48.99|8
1723786210000|2024-08-16 05:30:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723786220000|2024-08-16 05:30:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723786230000|2024-08-16 05:30:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723786240000|2024-08-16 05:30:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723786260000|2024-08-16 05:31:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|14
1723786270000|2024-08-16 05:31:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723786280000|2024-08-16 05:31:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723786290000|2024-08-16 05:31:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723786300000|2024-08-16 05:31:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1723786340000|2024-08-16 05:32:20|49.44|49.14|49.49|49.19|49.49|49.19|49.44|49.14|11
1723786350000|2024-08-16 05:32:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|6
1723786360000|2024-08-16 05:32:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723786370000|2024-08-16 05:32:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723786380000|2024-08-16 05:33:00|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|7
1723786390000|2024-08-16 05:33:10|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|14
1723786400000|2024-08-16 05:33:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723786410000|2024-08-16 05:33:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1723786420000|2024-08-16 05:33:40|49.51|49.21|49.46|49.16|49.52|49.22|49.45|49.15|15
1723786430000|2024-08-16 05:33:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723786440000|2024-08-16 05:34:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|16
1723786450000|2024-08-16 05:34:10|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|14
1723786460000|2024-08-16 05:34:20|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|10
1723786470000|2024-08-16 05:34:30|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|10
1723786480000|2024-08-16 05:34:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|5
1723786490000|2024-08-16 05:34:50|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|8
1723786500000|2024-08-16 05:35:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723786510000|2024-08-16 05:35:10|49.49|49.19|49.55|49.25|49.55|49.25|49.49|49.19|11
1723786520000|2024-08-16 05:35:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|8
1723786560000|2024-08-16 05:36:00|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|3
1723786580000|2024-08-16 05:36:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|8
1723786590000|2024-08-16 05:36:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723786620000|2024-08-16 05:37:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723786630000|2024-08-16 05:37:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723786640000|2024-08-16 05:37:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723786650000|2024-08-16 05:37:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|5
1723786660000|2024-08-16 05:37:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|10
1723786670000|2024-08-16 05:37:50|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|5
1723786680000|2024-08-16 05:38:00|49.5|49.2|49.54|49.24|49.54|49.24|49.49|49.19|7
1723786690000|2024-08-16 05:38:10|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|3
1723786700000|2024-08-16 05:38:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723786710000|2024-08-16 05:38:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723786720000|2024-08-16 05:38:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723786730000|2024-08-16 05:38:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723786740000|2024-08-16 05:39:00|49.5|49.2|49.55|49.25|49.55|49.25|49.49|49.19|11
1723786760000|2024-08-16 05:39:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1723786770000|2024-08-16 05:39:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1723786800000|2024-08-16 05:40:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723786810000|2024-08-16 05:40:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786820000|2024-08-16 05:40:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786830000|2024-08-16 05:40:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786860000|2024-08-16 05:41:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1723786870000|2024-08-16 05:41:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723786890000|2024-08-16 05:41:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1723786900000|2024-08-16 05:41:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723786910000|2024-08-16 05:41:50|49.52|49.22|49.48|49.18|49.53|49.23|49.47|49.17|7
1723786920000|2024-08-16 05:42:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723786930000|2024-08-16 05:42:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723786940000|2024-08-16 05:42:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723786970000|2024-08-16 05:42:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723786980000|2024-08-16 05:43:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|5
1723786990000|2024-08-16 05:43:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1723787010000|2024-08-16 05:43:30|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|7
1723787020000|2024-08-16 05:43:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723787030000|2024-08-16 05:43:50|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|4
1723787060000|2024-08-16 05:44:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723787070000|2024-08-16 05:44:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723787080000|2024-08-16 05:44:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723787090000|2024-08-16 05:44:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|12
1723787100000|2024-08-16 05:45:00|49.39|49.09|49.39|49.09|49.42|49.12|49.39|49.09|11
1723787110000|2024-08-16 05:45:10|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|4
1723787120000|2024-08-16 05:45:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723787140000|2024-08-16 05:45:40|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1723787150000|2024-08-16 05:45:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1723787160000|2024-08-16 05:46:00|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|10
1723787180000|2024-08-16 05:46:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723787200000|2024-08-16 05:46:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1723787220000|2024-08-16 05:47:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|4
1723787230000|2024-08-16 05:47:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1723787240000|2024-08-16 05:47:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|12
1723787250000|2024-08-16 05:47:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723787260000|2024-08-16 05:47:40|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|4
1723787270000|2024-08-16 05:47:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1723787280000|2024-08-16 05:48:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|12
1723787290000|2024-08-16 05:48:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1723787300000|2024-08-16 05:48:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787310000|2024-08-16 05:48:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723787320000|2024-08-16 05:48:40|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|7
1723787340000|2024-08-16 05:49:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723787350000|2024-08-16 05:49:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723787360000|2024-08-16 05:49:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723787370000|2024-08-16 05:49:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723787380000|2024-08-16 05:49:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723787390000|2024-08-16 05:49:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723787410000|2024-08-16 05:50:10|49.47|49.17|49.49|49.19|49.49|49.19|49.46|49.16|7
1723787420000|2024-08-16 05:50:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723787430000|2024-08-16 05:50:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|7
1723787440000|2024-08-16 05:50:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723787450000|2024-08-16 05:50:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723787460000|2024-08-16 05:51:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723787470000|2024-08-16 05:51:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723787490000|2024-08-16 05:51:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1723787500000|2024-08-16 05:51:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787520000|2024-08-16 05:52:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723787530000|2024-08-16 05:52:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1723787540000|2024-08-16 05:52:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787550000|2024-08-16 05:52:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787560000|2024-08-16 05:52:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723787570000|2024-08-16 05:52:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723787580000|2024-08-16 05:53:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723787590000|2024-08-16 05:53:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787600000|2024-08-16 05:53:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787610000|2024-08-16 05:53:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787630000|2024-08-16 05:53:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787660000|2024-08-16 05:54:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723787670000|2024-08-16 05:54:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723787680000|2024-08-16 05:54:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787690000|2024-08-16 05:54:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723787700000|2024-08-16 05:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787750000|2024-08-16 05:55:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787760000|2024-08-16 05:56:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723787770000|2024-08-16 05:56:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787780000|2024-08-16 05:56:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723787790000|2024-08-16 05:56:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1723787800000|2024-08-16 05:56:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1723787810000|2024-08-16 05:56:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787820000|2024-08-16 05:57:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723787830000|2024-08-16 05:57:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1723787840000|2024-08-16 05:57:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723787850000|2024-08-16 05:57:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723787860000|2024-08-16 05:57:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1723787870000|2024-08-16 05:57:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723787880000|2024-08-16 05:58:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1723787890000|2024-08-16 05:58:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1723787900000|2024-08-16 05:58:20|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|9
1723787910000|2024-08-16 05:58:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723787920000|2024-08-16 05:58:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1723787930000|2024-08-16 05:58:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1723787940000|2024-08-16 05:59:00|49.43|49.13|49.38|49.08|49.44|49.14|49.38|49.08|7
1723787950000|2024-08-16 05:59:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723787960000|2024-08-16 05:59:20|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723787970000|2024-08-16 05:59:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723787990000|2024-08-16 05:59:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723788000000|2024-08-16 06:00:00|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|15
1723788010000|2024-08-16 06:00:10|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|10
1723788020000|2024-08-16 06:00:20|49.33|49.03|49.3|49|49.33|49.03|49.3|49|8
1723788030000|2024-08-16 06:00:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|8
1723788040000|2024-08-16 06:00:40|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|16
1723788050000|2024-08-16 06:00:50|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1723788060000|2024-08-16 06:01:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723788070000|2024-08-16 06:01:10|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|9
1723788080000|2024-08-16 06:01:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|7
1723788110000|2024-08-16 06:01:50|49.3|49|49.27|48.97|49.3|49|49.27|48.97|6
1723788120000|2024-08-16 06:02:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723788130000|2024-08-16 06:02:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723788140000|2024-08-16 06:02:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723788150000|2024-08-16 06:02:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723788160000|2024-08-16 06:02:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1723788170000|2024-08-16 06:02:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723788180000|2024-08-16 06:03:00|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|10
1723788190000|2024-08-16 06:03:10|49.34|49.04|49.33|49.03|49.35|49.05|49.3|49|9
1723788200000|2024-08-16 06:03:20|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|14
1723788210000|2024-08-16 06:03:30|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1723788220000|2024-08-16 06:03:40|49.35|49.05|49.35|49.05|49.37|49.07|49.34|49.04|10
1723788230000|2024-08-16 06:03:50|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1723788240000|2024-08-16 06:04:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723788250000|2024-08-16 06:04:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723788260000|2024-08-16 06:04:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723788270000|2024-08-16 06:04:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1723788280000|2024-08-16 06:04:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723788290000|2024-08-16 06:04:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723788300000|2024-08-16 06:05:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|8
1723788330000|2024-08-16 06:05:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723788340000|2024-08-16 06:05:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723788350000|2024-08-16 06:05:50|49.39|49.09|49.44|49.14|49.44|49.14|49.38|49.08|5
1723788360000|2024-08-16 06:06:00|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|10
1723788370000|2024-08-16 06:06:10|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|12
1723788380000|2024-08-16 06:06:20|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|16
1723788390000|2024-08-16 06:06:30|49.42|49.12|49.41|49.11|49.46|49.16|49.41|49.11|18
1723788400000|2024-08-16 06:06:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723788410000|2024-08-16 06:06:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723788420000|2024-08-16 06:07:00|49.4|49.1|49.45|49.15|49.45|49.15|49.39|49.09|11
1723788430000|2024-08-16 06:07:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1723788440000|2024-08-16 06:07:20|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|9
1723788450000|2024-08-16 06:07:30|49.45|49.15|49.41|49.11|49.45|49.15|49.4|49.1|5
1723788460000|2024-08-16 06:07:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723788470000|2024-08-16 06:07:50|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|14
1723788480000|2024-08-16 06:08:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1723788510000|2024-08-16 06:08:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1723788530000|2024-08-16 06:08:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723788540000|2024-08-16 06:09:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1723788550000|2024-08-16 06:09:10|49.36|49.06|49.35|49.05|49.37|49.07|49.34|49.04|12
1723788560000|2024-08-16 06:09:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|9
1723788570000|2024-08-16 06:09:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|7
1723788580000|2024-08-16 06:09:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|11
1723788590000|2024-08-16 06:09:50|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|12
1723788600000|2024-08-16 06:10:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1723788610000|2024-08-16 06:10:10|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|9
1723788620000|2024-08-16 06:10:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723788630000|2024-08-16 06:10:30|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1723788650000|2024-08-16 06:10:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723788660000|2024-08-16 06:11:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723788670000|2024-08-16 06:11:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|9
1723788680000|2024-08-16 06:11:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|11
1723788690000|2024-08-16 06:11:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|9
1723788700000|2024-08-16 06:11:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|8
1723788710000|2024-08-16 06:11:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|9
1723788720000|2024-08-16 06:12:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723788730000|2024-08-16 06:12:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723788760000|2024-08-16 06:12:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723788780000|2024-08-16 06:13:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1723788790000|2024-08-16 06:13:10|49.34|49.04|49.33|49.03|49.35|49.05|49.32|49.02|8
1723788800000|2024-08-16 06:13:20|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|10
1723788810000|2024-08-16 06:13:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1723788820000|2024-08-16 06:13:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|12
1723788830000|2024-08-16 06:13:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|6
1723788840000|2024-08-16 06:14:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1723788850000|2024-08-16 06:14:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723788860000|2024-08-16 06:14:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1723788870000|2024-08-16 06:14:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788880000|2024-08-16 06:14:40|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1723788890000|2024-08-16 06:14:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1723788900000|2024-08-16 06:15:00|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|7
1723788920000|2024-08-16 06:15:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1723788930000|2024-08-16 06:15:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788960000|2024-08-16 06:16:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1723788970000|2024-08-16 06:16:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723788980000|2024-08-16 06:16:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723788990000|2024-08-16 06:16:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789000000|2024-08-16 06:16:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1723789010000|2024-08-16 06:16:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723789020000|2024-08-16 06:17:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723789030000|2024-08-16 06:17:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723789040000|2024-08-16 06:17:20|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1723789050000|2024-08-16 06:17:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723789060000|2024-08-16 06:17:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789090000|2024-08-16 06:18:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723789140000|2024-08-16 06:19:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723789160000|2024-08-16 06:19:20|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|11
1723789170000|2024-08-16 06:19:30|49.4|49.1|49.38|49.08|49.4|49.1|49.37|49.07|7
1723789180000|2024-08-16 06:19:40|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|4
1723789190000|2024-08-16 06:19:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1723789200000|2024-08-16 06:20:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723789210000|2024-08-16 06:20:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723789220000|2024-08-16 06:20:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1723789230000|2024-08-16 06:20:30|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|5
1723789240000|2024-08-16 06:20:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723789260000|2024-08-16 06:21:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723789270000|2024-08-16 06:21:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723789280000|2024-08-16 06:21:20|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723789290000|2024-08-16 06:21:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723789300000|2024-08-16 06:21:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723789310000|2024-08-16 06:21:50|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1723789320000|2024-08-16 06:22:00|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|8
1723789330000|2024-08-16 06:22:10|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723789340000|2024-08-16 06:22:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723789350000|2024-08-16 06:22:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1723789360000|2024-08-16 06:22:40|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|4
1723789370000|2024-08-16 06:22:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1723789380000|2024-08-16 06:23:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1723789390000|2024-08-16 06:23:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1723789400000|2024-08-16 06:23:20|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|9
1723789410000|2024-08-16 06:23:30|49.24|48.94|49.24|48.94|49.24|48.94|49.22|48.92|11
1723789420000|2024-08-16 06:23:40|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|7
1723789430000|2024-08-16 06:23:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|4
1723789440000|2024-08-16 06:24:00|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|6
1723789460000|2024-08-16 06:24:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723789470000|2024-08-16 06:24:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789480000|2024-08-16 06:24:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723789490000|2024-08-16 06:24:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1723789500000|2024-08-16 06:25:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789510000|2024-08-16 06:25:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723789540000|2024-08-16 06:25:40|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|7
1723789550000|2024-08-16 06:25:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1723789560000|2024-08-16 06:26:00|49.27|48.97|49.23|48.93|49.27|48.97|49.23|48.93|7
1723789570000|2024-08-16 06:26:10|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1723789580000|2024-08-16 06:26:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1723789600000|2024-08-16 06:26:40|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1723789610000|2024-08-16 06:26:50|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|3
1723789620000|2024-08-16 06:27:00|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|4
1723789650000|2024-08-16 06:27:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789660000|2024-08-16 06:27:40|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|9
1723789670000|2024-08-16 06:27:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723789680000|2024-08-16 06:28:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723789690000|2024-08-16 06:28:10|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|5
1723789700000|2024-08-16 06:28:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723789710000|2024-08-16 06:28:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1723789720000|2024-08-16 06:28:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723789740000|2024-08-16 06:29:00|49.23|48.93|49.25|48.95|49.26|48.96|49.23|48.93|5
1723789750000|2024-08-16 06:29:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1723789760000|2024-08-16 06:29:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1723789770000|2024-08-16 06:29:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723789780000|2024-08-16 06:29:40|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|7
1723789790000|2024-08-16 06:29:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723789800000|2024-08-16 06:30:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723789810000|2024-08-16 06:30:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723789820000|2024-08-16 06:30:20|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|5
1723789830000|2024-08-16 06:30:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723789840000|2024-08-16 06:30:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723789850000|2024-08-16 06:30:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723789860000|2024-08-16 06:31:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723789870000|2024-08-16 06:31:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723789880000|2024-08-16 06:31:20|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|12
1723789890000|2024-08-16 06:31:30|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|8
1723789900000|2024-08-16 06:31:40|49.33|49.03|49.3|49|49.33|49.03|49.3|49|3
1723789910000|2024-08-16 06:31:50|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1723789920000|2024-08-16 06:32:00|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|11
1723789930000|2024-08-16 06:32:10|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|10
1723789940000|2024-08-16 06:32:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1723789950000|2024-08-16 06:32:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1723789960000|2024-08-16 06:32:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723790010000|2024-08-16 06:33:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723790020000|2024-08-16 06:33:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1723790030000|2024-08-16 06:33:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1723790040000|2024-08-16 06:34:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1723790050000|2024-08-16 06:34:10|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1723790060000|2024-08-16 06:34:20|49.33|49.03|49.35|49.05|49.36|49.06|49.33|49.03|9
1723790070000|2024-08-16 06:34:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|7
1723790080000|2024-08-16 06:34:40|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|7
1723790090000|2024-08-16 06:34:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723790100000|2024-08-16 06:35:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1723790140000|2024-08-16 06:35:40|49.36|49.06|49.36|49.06|49.36|49.06|49.34|49.04|5
1723790150000|2024-08-16 06:35:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|7
1723790170000|2024-08-16 06:36:10|49.36|49.06|49.36|49.06|49.39|49.09|49.36|49.06|7
1723790180000|2024-08-16 06:36:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1723790190000|2024-08-16 06:36:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723790200000|2024-08-16 06:36:40|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723790210000|2024-08-16 06:36:50|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723790220000|2024-08-16 06:37:00|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|6
1723790230000|2024-08-16 06:37:10|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|10
1723790240000|2024-08-16 06:37:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1723790250000|2024-08-16 06:37:30|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|6
1723790260000|2024-08-16 06:37:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723790270000|2024-08-16 06:37:50|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|4
1723790280000|2024-08-16 06:38:00|49.29|48.99|49.33|49.03|49.33|49.03|49.28|48.98|17
1723790290000|2024-08-16 06:38:10|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|12
1723790300000|2024-08-16 06:38:20|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|7
1723790310000|2024-08-16 06:38:30|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|8
1723790320000|2024-08-16 06:38:40|49.31|49.01|49.33|49.03|49.33|49.03|49.3|49|9
1723790330000|2024-08-16 06:38:50|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1723790360000|2024-08-16 06:39:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790370000|2024-08-16 06:39:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790380000|2024-08-16 06:39:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723790390000|2024-08-16 06:39:50|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1723790400000|2024-08-16 06:40:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1723790410000|2024-08-16 06:40:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723790420000|2024-08-16 06:40:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1723790430000|2024-08-16 06:40:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723790450000|2024-08-16 06:40:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723790460000|2024-08-16 06:41:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723790470000|2024-08-16 06:41:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723790490000|2024-08-16 06:41:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723790500000|2024-08-16 06:41:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1723790510000|2024-08-16 06:41:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1723790520000|2024-08-16 06:42:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1723790540000|2024-08-16 06:42:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723790570000|2024-08-16 06:42:50|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|6
1723790580000|2024-08-16 06:43:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723790590000|2024-08-16 06:43:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|10
1723790600000|2024-08-16 06:43:20|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|14
1723790610000|2024-08-16 06:43:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723790620000|2024-08-16 06:43:40|49.24|48.94|49.24|48.94|49.26|48.96|49.24|48.94|8
1723790630000|2024-08-16 06:43:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723790640000|2024-08-16 06:44:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1723790650000|2024-08-16 06:44:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723790660000|2024-08-16 06:44:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723790670000|2024-08-16 06:44:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1723790680000|2024-08-16 06:44:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|9
1723790690000|2024-08-16 06:44:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|7
1723790700000|2024-08-16 06:45:00|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|21
1723790710000|2024-08-16 06:45:10|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|15
1723790720000|2024-08-16 06:45:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|10
1723790730000|2024-08-16 06:45:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1723790740000|2024-08-16 06:45:40|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1723790750000|2024-08-16 06:45:50|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|7
1723790760000|2024-08-16 06:46:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|4
1723790770000|2024-08-16 06:46:10|49.25|48.95|49.27|48.97|49.27|48.97|49.24|48.94|7
1723790780000|2024-08-16 06:46:20|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1723790790000|2024-08-16 06:46:30|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|6
1723790800000|2024-08-16 06:46:40|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|6
1723790810000|2024-08-16 06:46:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723790820000|2024-08-16 06:47:00|49.24|48.94|49.28|48.98|49.28|48.98|49.24|48.94|7
1723790830000|2024-08-16 06:47:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|5
1723790840000|2024-08-16 06:47:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|6
1723790850000|2024-08-16 06:47:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1723790860000|2024-08-16 06:47:40|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|9
1723790870000|2024-08-16 06:47:50|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|10
1723790880000|2024-08-16 06:48:00|49.36|49.06|49.38|49.08|49.39|49.09|49.35|49.05|10
1723790890000|2024-08-16 06:48:10|49.39|49.09|49.36|49.06|49.39|49.09|49.35|49.05|14
1723790900000|2024-08-16 06:48:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1723790910000|2024-08-16 06:48:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723790920000|2024-08-16 06:48:40|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1723790930000|2024-08-16 06:48:50|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|8
1723790940000|2024-08-16 06:49:00|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|8
1723790950000|2024-08-16 06:49:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723790960000|2024-08-16 06:49:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1723790970000|2024-08-16 06:49:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|8
1723790980000|2024-08-16 06:49:40|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|12
1723790990000|2024-08-16 06:49:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723791000000|2024-08-16 06:50:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|12
1723791010000|2024-08-16 06:50:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|8
1723791020000|2024-08-16 06:50:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|15
1723791030000|2024-08-16 06:50:30|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|8
1723791040000|2024-08-16 06:50:40|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|7
1723791050000|2024-08-16 06:50:50|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|5
1723791060000|2024-08-16 06:51:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723791070000|2024-08-16 06:51:10|49.39|49.09|49.35|49.05|49.39|49.09|49.35|49.05|13
1723791080000|2024-08-16 06:51:20|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|13
1723791090000|2024-08-16 06:51:30|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|10
1723791100000|2024-08-16 06:51:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|12
1723791120000|2024-08-16 06:52:00|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|8
1723791130000|2024-08-16 06:52:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1723791140000|2024-08-16 06:52:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|9
1723791150000|2024-08-16 06:52:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723791160000|2024-08-16 06:52:40|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|13
1723791170000|2024-08-16 06:52:50|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|13
1723791180000|2024-08-16 06:53:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|13
1723791190000|2024-08-16 06:53:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723791200000|2024-08-16 06:53:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1723791210000|2024-08-16 06:53:30|49.37|49.07|49.42|49.12|49.44|49.14|49.36|49.06|12
1723791220000|2024-08-16 06:53:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|10
1723791230000|2024-08-16 06:53:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723791240000|2024-08-16 06:54:00|49.43|49.13|49.39|49.09|49.44|49.14|49.39|49.09|6
1723791250000|2024-08-16 06:54:10|49.38|49.08|49.41|49.11|49.44|49.14|49.38|49.08|7
1723791260000|2024-08-16 06:54:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723791270000|2024-08-16 06:54:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1723791280000|2024-08-16 06:54:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1723791290000|2024-08-16 06:54:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723791300000|2024-08-16 06:55:00|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|5
1723791340000|2024-08-16 06:55:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723791350000|2024-08-16 06:55:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|7
1723791360000|2024-08-16 06:56:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1723791370000|2024-08-16 06:56:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1723791380000|2024-08-16 06:56:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|10
1723791390000|2024-08-16 06:56:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1723791400000|2024-08-16 06:56:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1723791410000|2024-08-16 06:56:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|4
1723791420000|2024-08-16 06:57:00|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|14
1723791440000|2024-08-16 06:57:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723791450000|2024-08-16 06:57:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1723791460000|2024-08-16 06:57:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723791480000|2024-08-16 06:58:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791490000|2024-08-16 06:58:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723791500000|2024-08-16 06:58:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723791520000|2024-08-16 06:58:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723791530000|2024-08-16 06:58:50|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791540000|2024-08-16 06:59:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723791550000|2024-08-16 06:59:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723791560000|2024-08-16 06:59:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723791580000|2024-08-16 06:59:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1723791590000|2024-08-16 06:59:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723791600000|2024-08-16 07:00:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|9
1723791610000|2024-08-16 07:00:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723791620000|2024-08-16 07:00:20|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|7
1723791630000|2024-08-16 07:00:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723791640000|2024-08-16 07:00:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723791650000|2024-08-16 07:00:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1723791660000|2024-08-16 07:01:00|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|7
1723791670000|2024-08-16 07:01:10|49.39|49.09|49.42|49.12|49.42|49.12|49.39|49.09|9
1723791680000|2024-08-16 07:01:20|49.4|49.1|49.46|49.16|49.47|49.17|49.4|49.1|12
1723791690000|2024-08-16 07:01:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723791700000|2024-08-16 07:01:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|12
1723791710000|2024-08-16 07:01:50|49.48|49.18|49.43|49.13|49.49|49.19|49.41|49.11|13
1723791720000|2024-08-16 07:02:00|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|12
1723791730000|2024-08-16 07:02:10|49.45|49.15|49.48|49.18|49.48|49.18|49.45|49.15|8
1723791740000|2024-08-16 07:02:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|15
1723791750000|2024-08-16 07:02:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|8
1723791760000|2024-08-16 07:02:40|49.49|49.19|49.52|49.22|49.52|49.22|49.48|49.18|9
1723791770000|2024-08-16 07:02:50|49.53|49.23|49.49|49.19|49.53|49.23|49.48|49.18|15
1723791780000|2024-08-16 07:03:00|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|10
1723791790000|2024-08-16 07:03:10|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|11
1723791800000|2024-08-16 07:03:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723791810000|2024-08-16 07:03:30|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|7
1723791820000|2024-08-16 07:03:40|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|16
1723791830000|2024-08-16 07:03:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723791840000|2024-08-16 07:04:00|49.52|49.22|49.57|49.27|49.57|49.27|49.51|49.21|10
1723791850000|2024-08-16 07:04:10|49.55|49.25|49.54|49.24|49.57|49.27|49.54|49.24|9
1723791860000|2024-08-16 07:04:20|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|12
1723791880000|2024-08-16 07:04:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723791890000|2024-08-16 07:04:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1723791900000|2024-08-16 07:05:00|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|11
1723791910000|2024-08-16 07:05:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|6
1723791920000|2024-08-16 07:05:20|49.57|49.27|49.57|49.27|49.6|49.3|49.57|49.27|9
1723791930000|2024-08-16 07:05:30|49.56|49.26|49.58|49.28|49.58|49.28|49.54|49.24|6
1723791940000|2024-08-16 07:05:40|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|11
1723791950000|2024-08-16 07:05:50|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|5
1723791960000|2024-08-16 07:06:00|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|13
1723791970000|2024-08-16 07:06:10|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|8
1723791980000|2024-08-16 07:06:20|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|6
1723791990000|2024-08-16 07:06:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723792000000|2024-08-16 07:06:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723792020000|2024-08-16 07:07:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723792030000|2024-08-16 07:07:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|9
1723792040000|2024-08-16 07:07:20|49.57|49.27|49.56|49.26|49.57|49.27|49.54|49.24|18
1723792050000|2024-08-16 07:07:30|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|4
1723792060000|2024-08-16 07:07:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723792070000|2024-08-16 07:07:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1723792080000|2024-08-16 07:08:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1723792090000|2024-08-16 07:08:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723792100000|2024-08-16 07:08:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|11
1723792110000|2024-08-16 07:08:30|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|14
1723792120000|2024-08-16 07:08:40|49.55|49.25|49.52|49.22|49.55|49.25|49.49|49.19|16
1723792130000|2024-08-16 07:08:50|49.51|49.21|49.48|49.18|49.52|49.22|49.48|49.18|10
1723792140000|2024-08-16 07:09:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|10
1723792150000|2024-08-16 07:09:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|12
1723792160000|2024-08-16 07:09:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723792170000|2024-08-16 07:09:30|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|11
1723792180000|2024-08-16 07:09:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1723792190000|2024-08-16 07:09:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723792200000|2024-08-16 07:10:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|9
1723792210000|2024-08-16 07:10:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1723792220000|2024-08-16 07:10:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723792230000|2024-08-16 07:10:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1723792240000|2024-08-16 07:10:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723792250000|2024-08-16 07:10:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723792260000|2024-08-16 07:11:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|10
1723792270000|2024-08-16 07:11:10|49.5|49.2|49.52|49.22|49.56|49.26|49.5|49.2|9
1723792280000|2024-08-16 07:11:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723792290000|2024-08-16 07:11:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723792300000|2024-08-16 07:11:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723792310000|2024-08-16 07:11:50|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|6
1723792320000|2024-08-16 07:12:00|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|10
1723792330000|2024-08-16 07:12:10|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|16
1723792340000|2024-08-16 07:12:20|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|12
1723792350000|2024-08-16 07:12:30|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1723792360000|2024-08-16 07:12:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723792380000|2024-08-16 07:13:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723792390000|2024-08-16 07:13:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723792400000|2024-08-16 07:13:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1723792410000|2024-08-16 07:13:30|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|9
1723792420000|2024-08-16 07:13:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|7
1723792430000|2024-08-16 07:13:50|49.45|49.15|49.44|49.14|49.46|49.16|49.44|49.14|8
1723792440000|2024-08-16 07:14:00|49.45|49.15|49.36|49.06|49.45|49.15|49.36|49.06|12
1723792450000|2024-08-16 07:14:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723792460000|2024-08-16 07:14:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723792470000|2024-08-16 07:14:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1723792480000|2024-08-16 07:14:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723792500000|2024-08-16 07:15:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723792510000|2024-08-16 07:15:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723792520000|2024-08-16 07:15:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723792530000|2024-08-16 07:15:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1723792550000|2024-08-16 07:15:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723792560000|2024-08-16 07:16:00|49.36|49.06|49.34|49.04|49.37|49.07|49.32|49.02|15
1723792570000|2024-08-16 07:16:10|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|12
1723792580000|2024-08-16 07:16:20|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1723792590000|2024-08-16 07:16:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1723792600000|2024-08-16 07:16:40|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|8
1723792620000|2024-08-16 07:17:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|7
1723792630000|2024-08-16 07:17:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1723792640000|2024-08-16 07:17:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723792650000|2024-08-16 07:17:30|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723792660000|2024-08-16 07:17:40|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1723792670000|2024-08-16 07:17:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723792680000|2024-08-16 07:18:00|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1723792690000|2024-08-16 07:18:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1723792700000|2024-08-16 07:18:20|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|5
1723792710000|2024-08-16 07:18:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1723792720000|2024-08-16 07:18:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1723792730000|2024-08-16 07:18:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723792740000|2024-08-16 07:19:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|9
1723792750000|2024-08-16 07:19:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1723792760000|2024-08-16 07:19:20|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1723792770000|2024-08-16 07:19:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1723792780000|2024-08-16 07:19:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1723792790000|2024-08-16 07:19:50|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1723792800000|2024-08-16 07:20:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723792810000|2024-08-16 07:20:10|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|10
1723792820000|2024-08-16 07:20:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1723792830000|2024-08-16 07:20:30|49.25|48.95|49.2|48.9|49.25|48.95|49.19|48.89|6
1723792840000|2024-08-16 07:20:40|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|18
1723792850000|2024-08-16 07:20:50|49.18|48.88|49.23|48.93|49.23|48.93|49.18|48.88|14
1723792860000|2024-08-16 07:21:00|49.24|48.94|49.27|48.97|49.28|48.98|49.24|48.94|8
1723792870000|2024-08-16 07:21:10|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|2
1723792880000|2024-08-16 07:21:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|10
1723792890000|2024-08-16 07:21:30|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|5
1723792900000|2024-08-16 07:21:40|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|8
1723792910000|2024-08-16 07:21:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|12
1723792920000|2024-08-16 07:22:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723792930000|2024-08-16 07:22:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1723792940000|2024-08-16 07:22:20|49.31|49.01|49.31|49.01|49.33|49.03|49.3|49|13
1723792950000|2024-08-16 07:22:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1723792960000|2024-08-16 07:22:40|49.32|49.02|49.33|49.03|49.35|49.05|49.32|49.02|18
1723792970000|2024-08-16 07:22:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|7
1723792990000|2024-08-16 07:23:10|49.33|49.03|49.35|49.05|49.35|49.05|49.32|49.02|16
1723793000000|2024-08-16 07:23:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|15
1723793010000|2024-08-16 07:23:30|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1723793020000|2024-08-16 07:23:40|49.32|49.02|49.4|49.1|49.4|49.1|49.32|49.02|5
1723793030000|2024-08-16 07:23:50|49.41|49.11|49.42|49.12|49.42|49.12|49.39|49.09|12
1723793040000|2024-08-16 07:24:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1723793050000|2024-08-16 07:24:10|49.43|49.13|49.43|49.13|49.45|49.15|49.43|49.13|10
1723793060000|2024-08-16 07:24:20|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|9
1723793070000|2024-08-16 07:24:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1723793080000|2024-08-16 07:24:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1723793090000|2024-08-16 07:24:50|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|8
1723793100000|2024-08-16 07:25:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|11
1723793110000|2024-08-16 07:25:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|18
1723793120000|2024-08-16 07:25:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|8
1723793130000|2024-08-16 07:25:30|49.45|49.15|49.46|49.16|49.46|49.16|49.43|49.13|10
1723793140000|2024-08-16 07:25:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723793150000|2024-08-16 07:25:50|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|7
1723793160000|2024-08-16 07:26:00|49.5|49.2|49.5|49.2|49.52|49.22|49.5|49.2|9
1723793170000|2024-08-16 07:26:10|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|9
1723793180000|2024-08-16 07:26:20|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|11
1723793190000|2024-08-16 07:26:30|49.5|49.2|49.5|49.2|49.53|49.23|49.5|49.2|12
1723793200000|2024-08-16 07:26:40|49.51|49.21|49.53|49.23|49.53|49.23|49.5|49.2|18
1723793210000|2024-08-16 07:26:50|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|9
1723793220000|2024-08-16 07:27:00|49.51|49.21|49.51|49.21|49.53|49.23|49.51|49.21|8
1723793230000|2024-08-16 07:27:10|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1723793240000|2024-08-16 07:27:20|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|9
1723793250000|2024-08-16 07:27:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|10
1723793260000|2024-08-16 07:27:40|49.55|49.25|49.59|49.29|49.59|49.29|49.53|49.23|15
1723793270000|2024-08-16 07:27:50|49.58|49.28|49.59|49.29|49.61|49.31|49.58|49.28|16
1723793280000|2024-08-16 07:28:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|8
1723793290000|2024-08-16 07:28:10|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|8
1723793300000|2024-08-16 07:28:20|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|13
1723793310000|2024-08-16 07:28:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723793320000|2024-08-16 07:28:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793330000|2024-08-16 07:28:50|49.61|49.31|49.64|49.34|49.64|49.34|49.6|49.3|16
1723793340000|2024-08-16 07:29:00|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|7
1723793350000|2024-08-16 07:29:10|49.63|49.33|49.63|49.33|49.63|49.33|49.61|49.31|10
1723793360000|2024-08-16 07:29:20|49.61|49.31|49.67|49.37|49.67|49.37|49.61|49.31|11
1723793370000|2024-08-16 07:29:30|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|8
1723793380000|2024-08-16 07:29:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723793390000|2024-08-16 07:29:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723793400000|2024-08-16 07:30:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1723793410000|2024-08-16 07:30:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723793420000|2024-08-16 07:30:20|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|8
1723793430000|2024-08-16 07:30:30|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|9
1723793440000|2024-08-16 07:30:40|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1723793450000|2024-08-16 07:30:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|9
1723793460000|2024-08-16 07:31:00|49.69|49.39|49.69|49.39|49.71|49.41|49.67|49.37|13
1723793470000|2024-08-16 07:31:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1723793490000|2024-08-16 07:31:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1723793500000|2024-08-16 07:31:40|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|7
1723793510000|2024-08-16 07:31:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723793520000|2024-08-16 07:32:00|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|14
1723793530000|2024-08-16 07:32:10|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|8
1723793540000|2024-08-16 07:32:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1723793550000|2024-08-16 07:32:30|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|6
1723793560000|2024-08-16 07:32:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723793570000|2024-08-16 07:32:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1723793580000|2024-08-16 07:33:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723793610000|2024-08-16 07:33:30|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|7
1723793620000|2024-08-16 07:33:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723793630000|2024-08-16 07:33:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1723793640000|2024-08-16 07:34:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723793670000|2024-08-16 07:34:30|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|4
1723793680000|2024-08-16 07:34:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1723793690000|2024-08-16 07:34:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|11
1723793700000|2024-08-16 07:35:00|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|8
1723793710000|2024-08-16 07:35:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1723793720000|2024-08-16 07:35:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793730000|2024-08-16 07:35:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1723793740000|2024-08-16 07:35:40|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|11
1723793750000|2024-08-16 07:35:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723793760000|2024-08-16 07:36:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1723793770000|2024-08-16 07:36:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|10
1723793780000|2024-08-16 07:36:20|49.58|49.28|49.62|49.32|49.62|49.32|49.58|49.28|12
1723793790000|2024-08-16 07:36:30|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|20
1723793800000|2024-08-16 07:36:40|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|9
1723793810000|2024-08-16 07:36:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|11
1723793820000|2024-08-16 07:37:00|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723793830000|2024-08-16 07:37:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723793840000|2024-08-16 07:37:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1723793850000|2024-08-16 07:37:30|49.6|49.3|49.6|49.3|49.6|49.3|49.58|49.28|8
1723793860000|2024-08-16 07:37:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|16
1723793870000|2024-08-16 07:37:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723793880000|2024-08-16 07:38:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|11
1723793890000|2024-08-16 07:38:10|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|6
1723793900000|2024-08-16 07:38:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1723793910000|2024-08-16 07:38:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723793920000|2024-08-16 07:38:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723793930000|2024-08-16 07:38:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723793940000|2024-08-16 07:39:00|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|5
1723793950000|2024-08-16 07:39:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723793960000|2024-08-16 07:39:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723793970000|2024-08-16 07:39:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723793980000|2024-08-16 07:39:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723794010000|2024-08-16 07:40:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723794020000|2024-08-16 07:40:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1723794030000|2024-08-16 07:40:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723794040000|2024-08-16 07:40:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1723794050000|2024-08-16 07:40:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723794070000|2024-08-16 07:41:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1723794080000|2024-08-16 07:41:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723794090000|2024-08-16 07:41:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723794100000|2024-08-16 07:41:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723794120000|2024-08-16 07:42:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|11
1723794130000|2024-08-16 07:42:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723794140000|2024-08-16 07:42:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723794150000|2024-08-16 07:42:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723794160000|2024-08-16 07:42:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1723794170000|2024-08-16 07:42:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|7
1723794200000|2024-08-16 07:43:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723794270000|2024-08-16 07:44:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1723794280000|2024-08-16 07:44:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723794300000|2024-08-16 07:45:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723794310000|2024-08-16 07:45:10|49.55|49.25|49.52|49.22|49.56|49.26|49.52|49.22|7
1723794330000|2024-08-16 07:45:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723794340000|2024-08-16 07:45:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723794360000|2024-08-16 07:46:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794390000|2024-08-16 07:46:30|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|5
1723794400000|2024-08-16 07:46:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1723794410000|2024-08-16 07:46:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723794420000|2024-08-16 07:47:00|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|4
1723794430000|2024-08-16 07:47:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723794440000|2024-08-16 07:47:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723794460000|2024-08-16 07:47:40|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|9
1723794470000|2024-08-16 07:47:50|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|6
1723794480000|2024-08-16 07:48:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723794490000|2024-08-16 07:48:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1723794500000|2024-08-16 07:48:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723794510000|2024-08-16 07:48:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723794520000|2024-08-16 07:48:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794530000|2024-08-16 07:48:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723794540000|2024-08-16 07:49:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|7
1723794550000|2024-08-16 07:49:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|6
1723794560000|2024-08-16 07:49:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794580000|2024-08-16 07:49:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723794590000|2024-08-16 07:49:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794610000|2024-08-16 07:50:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1723794630000|2024-08-16 07:50:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723794640000|2024-08-16 07:50:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723794650000|2024-08-16 07:50:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723794660000|2024-08-16 07:51:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1723794670000|2024-08-16 07:51:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723794690000|2024-08-16 07:51:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794700000|2024-08-16 07:51:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1723794720000|2024-08-16 07:52:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723794730000|2024-08-16 07:52:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794740000|2024-08-16 07:52:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723794780000|2024-08-16 07:53:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723794840000|2024-08-16 07:54:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723794890000|2024-08-16 07:54:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723794900000|2024-08-16 07:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723794910000|2024-08-16 07:55:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1723794920000|2024-08-16 07:55:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1723794930000|2024-08-16 07:55:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1723794940000|2024-08-16 07:55:40|49.45|49.15|49.48|49.18|49.48|49.18|49.45|49.15|6
1723794950000|2024-08-16 07:55:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723794960000|2024-08-16 07:56:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1723794970000|2024-08-16 07:56:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723794990000|2024-08-16 07:56:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723795000000|2024-08-16 07:56:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723795010000|2024-08-16 07:56:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1723795020000|2024-08-16 07:57:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723795040000|2024-08-16 07:57:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795050000|2024-08-16 07:57:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1723795060000|2024-08-16 07:57:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723795070000|2024-08-16 07:57:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795080000|2024-08-16 07:58:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795090000|2024-08-16 07:58:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1723795100000|2024-08-16 07:58:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723795110000|2024-08-16 07:58:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723795120000|2024-08-16 07:58:40|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723795200000|2024-08-16 08:00:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|6
1723795210000|2024-08-16 08:00:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723795230000|2024-08-16 08:00:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723795240000|2024-08-16 08:00:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723795270000|2024-08-16 08:01:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723795300000|2024-08-16 08:01:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723795310000|2024-08-16 08:01:50|49.52|49.22|49.54|49.24|49.58|49.28|49.52|49.22|11
1723795320000|2024-08-16 08:02:00|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|8
1723795330000|2024-08-16 08:02:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|10
1723795340000|2024-08-16 08:02:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|16
1723795350000|2024-08-16 08:02:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723795360000|2024-08-16 08:02:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723795370000|2024-08-16 08:02:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723795380000|2024-08-16 08:03:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795390000|2024-08-16 08:03:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795400000|2024-08-16 08:03:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723795410000|2024-08-16 08:03:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723795430000|2024-08-16 08:03:50|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|7
1723795440000|2024-08-16 08:04:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723795450000|2024-08-16 08:04:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723795460000|2024-08-16 08:04:20|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|6
1723795500000|2024-08-16 08:05:00|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|4
1723795540000|2024-08-16 08:05:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723795550000|2024-08-16 08:05:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1723795560000|2024-08-16 08:06:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723795570000|2024-08-16 08:06:10|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1723795590000|2024-08-16 08:06:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795600000|2024-08-16 08:06:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|11
1723795610000|2024-08-16 08:06:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723795620000|2024-08-16 08:07:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723795630000|2024-08-16 08:07:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|9
1723795640000|2024-08-16 08:07:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1723795660000|2024-08-16 08:07:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723795680000|2024-08-16 08:08:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723795710000|2024-08-16 08:08:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723795720000|2024-08-16 08:08:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723795730000|2024-08-16 08:08:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723795750000|2024-08-16 08:09:10|49.54|49.24|49.55|49.25|49.57|49.27|49.54|49.24|5
1723795760000|2024-08-16 08:09:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1723795770000|2024-08-16 08:09:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|12
1723795780000|2024-08-16 08:09:40|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1723795790000|2024-08-16 08:09:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1723795800000|2024-08-16 08:10:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1723795810000|2024-08-16 08:10:10|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|17
1723795820000|2024-08-16 08:10:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|11
1723795830000|2024-08-16 08:10:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|14
1723795840000|2024-08-16 08:10:40|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|3
1723795870000|2024-08-16 08:11:10|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|5
1723795880000|2024-08-16 08:11:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1723795890000|2024-08-16 08:11:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723795900000|2024-08-16 08:11:40|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|6
1723795910000|2024-08-16 08:11:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1723795920000|2024-08-16 08:12:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1723795950000|2024-08-16 08:12:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1723795960000|2024-08-16 08:12:40|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|7
1723795970000|2024-08-16 08:12:50|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1723795980000|2024-08-16 08:13:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|14
1723795990000|2024-08-16 08:13:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|11
1723796000000|2024-08-16 08:13:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796010000|2024-08-16 08:13:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1723796020000|2024-08-16 08:13:40|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|9
1723796030000|2024-08-16 08:13:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1723796040000|2024-08-16 08:14:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|8
1723796050000|2024-08-16 08:14:10|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|13
1723796060000|2024-08-16 08:14:20|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|3
1723796070000|2024-08-16 08:14:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723796080000|2024-08-16 08:14:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796090000|2024-08-16 08:14:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723796100000|2024-08-16 08:15:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1723796110000|2024-08-16 08:15:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723796120000|2024-08-16 08:15:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723796140000|2024-08-16 08:15:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723796150000|2024-08-16 08:15:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1723796160000|2024-08-16 08:16:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796180000|2024-08-16 08:16:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1723796190000|2024-08-16 08:16:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1723796220000|2024-08-16 08:17:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796230000|2024-08-16 08:17:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796240000|2024-08-16 08:17:20|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1723796250000|2024-08-16 08:17:30|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|13
1723796260000|2024-08-16 08:17:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|8
1723796280000|2024-08-16 08:18:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796300000|2024-08-16 08:18:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796310000|2024-08-16 08:18:30|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|8
1723796320000|2024-08-16 08:18:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796330000|2024-08-16 08:18:50|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723796340000|2024-08-16 08:19:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796350000|2024-08-16 08:19:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723796360000|2024-08-16 08:19:20|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1723796370000|2024-08-16 08:19:30|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1723796380000|2024-08-16 08:19:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723796390000|2024-08-16 08:19:50|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|7
1723796400000|2024-08-16 08:20:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|9
1723796420000|2024-08-16 08:20:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1723796450000|2024-08-16 08:20:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723796480000|2024-08-16 08:21:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796490000|2024-08-16 08:21:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796500000|2024-08-16 08:21:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723796510000|2024-08-16 08:21:50|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1723796520000|2024-08-16 08:22:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723796530000|2024-08-16 08:22:10|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1723796540000|2024-08-16 08:22:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723796550000|2024-08-16 08:22:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1723796560000|2024-08-16 08:22:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|11
1723796570000|2024-08-16 08:22:50|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|5
1723796580000|2024-08-16 08:23:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796590000|2024-08-16 08:23:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796600000|2024-08-16 08:23:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796610000|2024-08-16 08:23:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723796620000|2024-08-16 08:23:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723796630000|2024-08-16 08:23:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723796680000|2024-08-16 08:24:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723796690000|2024-08-16 08:24:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796700000|2024-08-16 08:25:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723796710000|2024-08-16 08:25:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|6
1723796720000|2024-08-16 08:25:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723796770000|2024-08-16 08:26:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723796790000|2024-08-16 08:26:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723796800000|2024-08-16 08:26:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723796830000|2024-08-16 08:27:10|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|8
1723796840000|2024-08-16 08:27:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|6
1723796870000|2024-08-16 08:27:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723796880000|2024-08-16 08:28:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723796890000|2024-08-16 08:28:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723796900000|2024-08-16 08:28:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723796910000|2024-08-16 08:28:30|49.42|49.12|49.48|49.18|49.49|49.19|49.42|49.12|8
1723796920000|2024-08-16 08:28:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723796930000|2024-08-16 08:28:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723796970000|2024-08-16 08:29:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723796980000|2024-08-16 08:29:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723796990000|2024-08-16 08:29:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723797020000|2024-08-16 08:30:20|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|13
1723797030000|2024-08-16 08:30:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723797040000|2024-08-16 08:30:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1723797050000|2024-08-16 08:30:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723797060000|2024-08-16 08:31:00|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|3
1723797100000|2024-08-16 08:31:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723797110000|2024-08-16 08:31:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723797130000|2024-08-16 08:32:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723797150000|2024-08-16 08:32:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723797180000|2024-08-16 08:33:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723797190000|2024-08-16 08:33:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723797210000|2024-08-16 08:33:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|9
1723797220000|2024-08-16 08:33:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1723797240000|2024-08-16 08:34:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1723797250000|2024-08-16 08:34:10|49.48|49.18|49.43|49.13|49.49|49.19|49.43|49.13|7
1723797260000|2024-08-16 08:34:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723797270000|2024-08-16 08:34:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723797300000|2024-08-16 08:35:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723797310000|2024-08-16 08:35:10|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|7
1723797320000|2024-08-16 08:35:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723797340000|2024-08-16 08:35:40|49.4|49.1|49.4|49.1|49.42|49.12|49.4|49.1|4
1723797350000|2024-08-16 08:35:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1723797360000|2024-08-16 08:36:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|9
1723797370000|2024-08-16 08:36:10|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|5
1723797400000|2024-08-16 08:36:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723797410000|2024-08-16 08:36:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723797420000|2024-08-16 08:37:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723797430000|2024-08-16 08:37:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723797460000|2024-08-16 08:37:40|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|7
1723797470000|2024-08-16 08:37:50|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|8
1723797490000|2024-08-16 08:38:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723797500000|2024-08-16 08:38:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723797520000|2024-08-16 08:38:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723797530000|2024-08-16 08:38:50|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723797560000|2024-08-16 08:39:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723797570000|2024-08-16 08:39:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1723797580000|2024-08-16 08:39:40|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1723797590000|2024-08-16 08:39:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723797600000|2024-08-16 08:40:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|9
1723797610000|2024-08-16 08:40:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723797620000|2024-08-16 08:40:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723797630000|2024-08-16 08:40:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723797640000|2024-08-16 08:40:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1723797650000|2024-08-16 08:40:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1723797660000|2024-08-16 08:41:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723797670000|2024-08-16 08:41:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723797690000|2024-08-16 08:41:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723797710000|2024-08-16 08:41:50|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1723797720000|2024-08-16 08:42:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723797730000|2024-08-16 08:42:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723797750000|2024-08-16 08:42:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1723797760000|2024-08-16 08:42:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723797770000|2024-08-16 08:42:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1723797780000|2024-08-16 08:43:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|4
1723797800000|2024-08-16 08:43:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723797870000|2024-08-16 08:44:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1723797890000|2024-08-16 08:44:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723797900000|2024-08-16 08:45:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723797910000|2024-08-16 08:45:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723797920000|2024-08-16 08:45:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723797940000|2024-08-16 08:45:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1723798000000|2024-08-16 08:46:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723798010000|2024-08-16 08:46:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1723798020000|2024-08-16 08:47:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1723798030000|2024-08-16 08:47:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1723798060000|2024-08-16 08:47:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723798140000|2024-08-16 08:49:00|49.35|49.05|49.27|48.97|49.35|49.05|49.27|48.97|4
1723798150000|2024-08-16 08:49:10|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|8
1723798190000|2024-08-16 08:49:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723798200000|2024-08-16 08:50:00|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|3
1723798230000|2024-08-16 08:50:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723798270000|2024-08-16 08:51:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723798290000|2024-08-16 08:51:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723798300000|2024-08-16 08:51:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1723798310000|2024-08-16 08:51:50|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|2
1723798320000|2024-08-16 08:52:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1723798350000|2024-08-16 08:52:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723798360000|2024-08-16 08:52:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723798380000|2024-08-16 08:53:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723798390000|2024-08-16 08:53:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723798410000|2024-08-16 08:53:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723798450000|2024-08-16 08:54:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723798460000|2024-08-16 08:54:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1723798480000|2024-08-16 08:54:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723798490000|2024-08-16 08:54:50|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|4
1723798500000|2024-08-16 08:55:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1723798530000|2024-08-16 08:55:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1723798550000|2024-08-16 08:55:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723798560000|2024-08-16 08:56:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723798570000|2024-08-16 08:56:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723798580000|2024-08-16 08:56:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1723798590000|2024-08-16 08:56:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|7
1723798600000|2024-08-16 08:56:40|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|11
1723798610000|2024-08-16 08:56:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|9
1723798620000|2024-08-16 08:57:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|11
1723798630000|2024-08-16 08:57:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723798640000|2024-08-16 08:57:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723798660000|2024-08-16 08:57:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1723798680000|2024-08-16 08:58:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1723798690000|2024-08-16 08:58:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|12
1723798700000|2024-08-16 08:58:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1723798710000|2024-08-16 08:58:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1723798720000|2024-08-16 08:58:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|7
1723798730000|2024-08-16 08:58:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1723798760000|2024-08-16 08:59:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1723798780000|2024-08-16 08:59:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1723798790000|2024-08-16 08:59:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1723798800000|2024-08-16 09:00:00|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|6
1723798810000|2024-08-16 09:00:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723798820000|2024-08-16 09:00:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|8
1723798830000|2024-08-16 09:00:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1723798840000|2024-08-16 09:00:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723798850000|2024-08-16 09:00:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1723798860000|2024-08-16 09:01:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723798870000|2024-08-16 09:01:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723798880000|2024-08-16 09:01:20|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|5
1723798960000|2024-08-16 09:02:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723798980000|2024-08-16 09:03:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|8
1723798990000|2024-08-16 09:03:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723799020000|2024-08-16 09:03:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723799030000|2024-08-16 09:03:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723799040000|2024-08-16 09:04:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1723799050000|2024-08-16 09:04:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723799090000|2024-08-16 09:04:50|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|4
1723799100000|2024-08-16 09:05:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723799120000|2024-08-16 09:05:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723799130000|2024-08-16 09:05:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1723799140000|2024-08-16 09:05:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723799150000|2024-08-16 09:05:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723799160000|2024-08-16 09:06:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1723799170000|2024-08-16 09:06:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1723799220000|2024-08-16 09:07:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723799230000|2024-08-16 09:07:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723799240000|2024-08-16 09:07:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723799260000|2024-08-16 09:07:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723799290000|2024-08-16 09:08:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723799300000|2024-08-16 09:08:20|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|4
1723799320000|2024-08-16 09:08:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1723799330000|2024-08-16 09:08:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|5
1723799340000|2024-08-16 09:09:00|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|4
1723799350000|2024-08-16 09:09:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723799360000|2024-08-16 09:09:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1723799380000|2024-08-16 09:09:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723799390000|2024-08-16 09:09:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723799400000|2024-08-16 09:10:00|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1723799450000|2024-08-16 09:10:50|49.01|48.71|49.04|48.74|49.05|48.75|49.01|48.71|3
1723799460000|2024-08-16 09:11:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1723799470000|2024-08-16 09:11:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1723799480000|2024-08-16 09:11:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1723799500000|2024-08-16 09:11:40|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1723799510000|2024-08-16 09:11:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|6
1723799520000|2024-08-16 09:12:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723799560000|2024-08-16 09:12:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723799570000|2024-08-16 09:12:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723799580000|2024-08-16 09:13:00|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|7
1723799590000|2024-08-16 09:13:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|9
1723799600000|2024-08-16 09:13:20|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|10
1723799610000|2024-08-16 09:13:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1723799620000|2024-08-16 09:13:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|11
1723799630000|2024-08-16 09:13:50|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|11
1723799640000|2024-08-16 09:14:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|16
1723799660000|2024-08-16 09:14:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1723799670000|2024-08-16 09:14:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|7
1723799680000|2024-08-16 09:14:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723799690000|2024-08-16 09:14:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1723799700000|2024-08-16 09:15:00|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|8
1723799710000|2024-08-16 09:15:10|49.13|48.83|49.18|48.88|49.18|48.88|49.13|48.83|12
1723799720000|2024-08-16 09:15:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|8
1723799730000|2024-08-16 09:15:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1723799740000|2024-08-16 09:15:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723799750000|2024-08-16 09:15:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1723799760000|2024-08-16 09:16:00|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|9
1723799770000|2024-08-16 09:16:10|49.16|48.86|49.13|48.83|49.16|48.86|49.12|48.82|8
1723799790000|2024-08-16 09:16:30|49.12|48.82|49.14|48.84|49.16|48.86|49.12|48.82|9
1723799800000|2024-08-16 09:16:40|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|7
1723799820000|2024-08-16 09:17:00|49.16|48.86|49.12|48.82|49.17|48.87|49.12|48.82|5
1723799830000|2024-08-16 09:17:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1723799840000|2024-08-16 09:17:20|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|5
1723799850000|2024-08-16 09:17:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|4
1723799860000|2024-08-16 09:17:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723799880000|2024-08-16 09:18:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723799890000|2024-08-16 09:18:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723799900000|2024-08-16 09:18:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723799930000|2024-08-16 09:18:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|7
1723799940000|2024-08-16 09:19:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723799970000|2024-08-16 09:19:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1723799980000|2024-08-16 09:19:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1723800000000|2024-08-16 09:20:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723800010000|2024-08-16 09:20:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723800020000|2024-08-16 09:20:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723800030000|2024-08-16 09:20:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|8
1723800040000|2024-08-16 09:20:40|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|7
1723800050000|2024-08-16 09:20:50|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|4
1723800060000|2024-08-16 09:21:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|12
1723800070000|2024-08-16 09:21:10|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|4
1723800080000|2024-08-16 09:21:20|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723800090000|2024-08-16 09:21:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|7
1723800100000|2024-08-16 09:21:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723800110000|2024-08-16 09:21:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723800120000|2024-08-16 09:22:00|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|5
1723800130000|2024-08-16 09:22:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723800140000|2024-08-16 09:22:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723800160000|2024-08-16 09:22:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723800170000|2024-08-16 09:22:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723800240000|2024-08-16 09:24:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723800260000|2024-08-16 09:24:20|49.05|48.75|49.02|48.72|49.05|48.75|49.01|48.71|6
1723800270000|2024-08-16 09:24:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723800290000|2024-08-16 09:24:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1723800300000|2024-08-16 09:25:00|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723800310000|2024-08-16 09:25:10|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|4
1723800330000|2024-08-16 09:25:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723800340000|2024-08-16 09:25:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723800350000|2024-08-16 09:25:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723800360000|2024-08-16 09:26:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723800370000|2024-08-16 09:26:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723800420000|2024-08-16 09:27:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723800430000|2024-08-16 09:27:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723800440000|2024-08-16 09:27:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1723800450000|2024-08-16 09:27:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723800460000|2024-08-16 09:27:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723800480000|2024-08-16 09:28:00|48.99|48.69|48.99|48.69|49.01|48.71|48.99|48.69|10
1723800490000|2024-08-16 09:28:10|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|11
1723800500000|2024-08-16 09:28:20|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|7
1723800520000|2024-08-16 09:28:40|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723800530000|2024-08-16 09:28:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1723800540000|2024-08-16 09:29:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1723800550000|2024-08-16 09:29:10|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|3
1723800580000|2024-08-16 09:29:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1723800590000|2024-08-16 09:29:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723800600000|2024-08-16 09:30:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1723800620000|2024-08-16 09:30:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723800630000|2024-08-16 09:30:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723800650000|2024-08-16 09:30:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723800660000|2024-08-16 09:31:00|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|3
1723800670000|2024-08-16 09:31:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723800680000|2024-08-16 09:31:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723800690000|2024-08-16 09:31:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723800700000|2024-08-16 09:31:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|9
1723800710000|2024-08-16 09:31:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723800720000|2024-08-16 09:32:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723800730000|2024-08-16 09:32:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1723800770000|2024-08-16 09:32:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1723800780000|2024-08-16 09:33:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723800790000|2024-08-16 09:33:10|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1723800800000|2024-08-16 09:33:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723800830000|2024-08-16 09:33:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1723800860000|2024-08-16 09:34:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723800870000|2024-08-16 09:34:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723800880000|2024-08-16 09:34:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1723800890000|2024-08-16 09:34:50|49.03|48.73|49.07|48.77|49.07|48.77|49.03|48.73|6
1723800900000|2024-08-16 09:35:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723800910000|2024-08-16 09:35:10|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|7
1723800920000|2024-08-16 09:35:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723800930000|2024-08-16 09:35:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|13
1723800940000|2024-08-16 09:35:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723800950000|2024-08-16 09:35:50|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|5
1723800960000|2024-08-16 09:36:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1723800970000|2024-08-16 09:36:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1723800990000|2024-08-16 09:36:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1723801000000|2024-08-16 09:36:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723801010000|2024-08-16 09:36:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723801020000|2024-08-16 09:37:00|49|48.7|49.02|48.72|49.02|48.72|49|48.7|5
1723801030000|2024-08-16 09:37:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723801040000|2024-08-16 09:37:20|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|15
1723801050000|2024-08-16 09:37:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723801060000|2024-08-16 09:37:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1723801070000|2024-08-16 09:37:50|49.06|48.76|49.07|48.77|49.09|48.79|49.06|48.76|13
1723801080000|2024-08-16 09:38:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1723801090000|2024-08-16 09:38:10|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1723801100000|2024-08-16 09:38:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1723801110000|2024-08-16 09:38:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723801120000|2024-08-16 09:38:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|10
1723801130000|2024-08-16 09:38:50|49.06|48.76|49.06|48.76|49.07|48.77|49.04|48.74|9
1723801140000|2024-08-16 09:39:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1723801150000|2024-08-16 09:39:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1723801160000|2024-08-16 09:39:20|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1723801180000|2024-08-16 09:39:40|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|8
1723801190000|2024-08-16 09:39:50|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|6
1723801220000|2024-08-16 09:40:20|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1723801230000|2024-08-16 09:40:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723801240000|2024-08-16 09:40:40|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|8
1723801250000|2024-08-16 09:40:50|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1723801260000|2024-08-16 09:41:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723801290000|2024-08-16 09:41:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1723801300000|2024-08-16 09:41:40|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|11
1723801310000|2024-08-16 09:41:50|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|6
1723801320000|2024-08-16 09:42:00|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|12
1723801330000|2024-08-16 09:42:10|49.1|48.8|49.09|48.79|49.12|48.82|49.09|48.79|12
1723801340000|2024-08-16 09:42:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|9
1723801350000|2024-08-16 09:42:30|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|10
1723801360000|2024-08-16 09:42:40|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|15
1723801370000|2024-08-16 09:42:50|49.1|48.8|49.1|48.8|49.12|48.82|49.1|48.8|9
1723801380000|2024-08-16 09:43:00|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|7
1723801390000|2024-08-16 09:43:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1723801400000|2024-08-16 09:43:20|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|4
1723801410000|2024-08-16 09:43:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1723801420000|2024-08-16 09:43:40|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|12
1723801430000|2024-08-16 09:43:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|7
1723801440000|2024-08-16 09:44:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723801450000|2024-08-16 09:44:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723801460000|2024-08-16 09:44:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723801510000|2024-08-16 09:45:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723801520000|2024-08-16 09:45:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723801530000|2024-08-16 09:45:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1723801540000|2024-08-16 09:45:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723801550000|2024-08-16 09:45:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1723801560000|2024-08-16 09:46:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1723801570000|2024-08-16 09:46:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1723801580000|2024-08-16 09:46:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723801600000|2024-08-16 09:46:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1723801610000|2024-08-16 09:46:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1723801620000|2024-08-16 09:47:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1723801630000|2024-08-16 09:47:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723801650000|2024-08-16 09:47:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723801660000|2024-08-16 09:47:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1723801670000|2024-08-16 09:47:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723801680000|2024-08-16 09:48:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1723801690000|2024-08-16 09:48:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1723801700000|2024-08-16 09:48:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723801720000|2024-08-16 09:48:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723801730000|2024-08-16 09:48:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1723801740000|2024-08-16 09:49:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1723801750000|2024-08-16 09:49:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723801760000|2024-08-16 09:49:20|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|9
1723801770000|2024-08-16 09:49:30|49.1|48.8|49.11|48.81|49.11|48.81|49.08|48.78|17
1723801780000|2024-08-16 09:49:40|49.08|48.78|49.08|48.78|49.1|48.8|49.08|48.78|7
1723801790000|2024-08-16 09:49:50|49.11|48.81|49.09|48.79|49.11|48.81|49.08|48.78|6
1723801800000|2024-08-16 09:50:00|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|11
1723801810000|2024-08-16 09:50:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723801820000|2024-08-16 09:50:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723801830000|2024-08-16 09:50:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|12
1723801840000|2024-08-16 09:50:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|11
1723801850000|2024-08-16 09:50:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1723801860000|2024-08-16 09:51:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723801870000|2024-08-16 09:51:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|9
1723801880000|2024-08-16 09:51:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|10
1723801890000|2024-08-16 09:51:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1723801920000|2024-08-16 09:52:00|49.08|48.78|49.12|48.82|49.12|48.82|49.08|48.78|8
1723801930000|2024-08-16 09:52:10|49.1|48.8|49.1|48.8|49.12|48.82|49.08|48.78|14
1723801940000|2024-08-16 09:52:20|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1723801950000|2024-08-16 09:52:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723801960000|2024-08-16 09:52:40|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|9
1723801970000|2024-08-16 09:52:50|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|10
1723801980000|2024-08-16 09:53:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|9
1723801990000|2024-08-16 09:53:10|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|10
1723802000000|2024-08-16 09:53:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723802020000|2024-08-16 09:53:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|2
1723802030000|2024-08-16 09:53:50|49.11|48.81|49.09|48.79|49.11|48.81|49.08|48.78|12
1723802040000|2024-08-16 09:54:00|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|16
1723802050000|2024-08-16 09:54:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723802060000|2024-08-16 09:54:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723802070000|2024-08-16 09:54:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|10
1723802080000|2024-08-16 09:54:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723802100000|2024-08-16 09:55:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1723802110000|2024-08-16 09:55:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|8
1723802120000|2024-08-16 09:55:20|49.1|48.8|49.1|48.8|49.12|48.82|49.1|48.8|12
1723802130000|2024-08-16 09:55:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|8
1723802140000|2024-08-16 09:55:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|2
1723802150000|2024-08-16 09:55:50|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|18
1723802160000|2024-08-16 09:56:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|11
1723802170000|2024-08-16 09:56:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1723802180000|2024-08-16 09:56:20|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|18
1723802190000|2024-08-16 09:56:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723802200000|2024-08-16 09:56:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1723802210000|2024-08-16 09:56:50|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723802280000|2024-08-16 09:58:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723802290000|2024-08-16 09:58:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723802350000|2024-08-16 09:59:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|5
1723802360000|2024-08-16 09:59:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1723802370000|2024-08-16 09:59:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|8
1723802380000|2024-08-16 09:59:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723802390000|2024-08-16 09:59:50|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|6
1723802400000|2024-08-16 10:00:00|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|8
1723802410000|2024-08-16 10:00:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1723802430000|2024-08-16 10:00:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1723802470000|2024-08-16 10:01:10|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|15
1723802480000|2024-08-16 10:01:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|7
1723802490000|2024-08-16 10:01:30|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|3
1723802500000|2024-08-16 10:01:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723802520000|2024-08-16 10:02:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723802530000|2024-08-16 10:02:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723802540000|2024-08-16 10:02:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723802550000|2024-08-16 10:02:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723802560000|2024-08-16 10:02:40|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1723802570000|2024-08-16 10:02:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723802580000|2024-08-16 10:03:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1723802590000|2024-08-16 10:03:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1723802600000|2024-08-16 10:03:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1723802610000|2024-08-16 10:03:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723802620000|2024-08-16 10:03:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1723802650000|2024-08-16 10:04:10|49.08|48.78|49|48.7|49.08|48.78|49|48.7|6
1723802660000|2024-08-16 10:04:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723802680000|2024-08-16 10:04:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|7
1723802690000|2024-08-16 10:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723802700000|2024-08-16 10:05:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723802710000|2024-08-16 10:05:10|48.99|48.69|49|48.7|49|48.7|48.98|48.68|8
1723802720000|2024-08-16 10:05:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723802730000|2024-08-16 10:05:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1723802740000|2024-08-16 10:05:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1723802780000|2024-08-16 10:06:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723802790000|2024-08-16 10:06:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723802820000|2024-08-16 10:07:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723802830000|2024-08-16 10:07:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1723802840000|2024-08-16 10:07:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723802850000|2024-08-16 10:07:30|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1723802860000|2024-08-16 10:07:40|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|6
1723802870000|2024-08-16 10:07:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1723802880000|2024-08-16 10:08:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723802890000|2024-08-16 10:08:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723802900000|2024-08-16 10:08:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1723802910000|2024-08-16 10:08:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723802920000|2024-08-16 10:08:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723802940000|2024-08-16 10:09:00|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1723802960000|2024-08-16 10:09:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723802970000|2024-08-16 10:09:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1723802980000|2024-08-16 10:09:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723802990000|2024-08-16 10:09:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1723803010000|2024-08-16 10:10:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723803020000|2024-08-16 10:10:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1723803030000|2024-08-16 10:10:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723803040000|2024-08-16 10:10:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1723803050000|2024-08-16 10:10:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723803060000|2024-08-16 10:11:00|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|5
1723803070000|2024-08-16 10:11:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1723803080000|2024-08-16 10:11:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1723803090000|2024-08-16 10:11:30|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|6
1723803100000|2024-08-16 10:11:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1723803110000|2024-08-16 10:11:50|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|4
1723803120000|2024-08-16 10:12:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723803130000|2024-08-16 10:12:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723803140000|2024-08-16 10:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723803160000|2024-08-16 10:12:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723803190000|2024-08-16 10:13:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723803210000|2024-08-16 10:13:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723803220000|2024-08-16 10:13:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723803230000|2024-08-16 10:13:50|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1723803240000|2024-08-16 10:14:00|48.88|48.58|48.88|48.58|48.88|48.58|48.86|48.56|9
1723803250000|2024-08-16 10:14:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|12
1723803260000|2024-08-16 10:14:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723803300000|2024-08-16 10:15:00|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1723803310000|2024-08-16 10:15:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|13
1723803320000|2024-08-16 10:15:20|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|7
1723803330000|2024-08-16 10:15:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1723803340000|2024-08-16 10:15:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1723803350000|2024-08-16 10:15:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723803360000|2024-08-16 10:16:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723803370000|2024-08-16 10:16:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723803380000|2024-08-16 10:16:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723803390000|2024-08-16 10:16:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723803400000|2024-08-16 10:16:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723803420000|2024-08-16 10:17:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723803430000|2024-08-16 10:17:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723803440000|2024-08-16 10:17:20|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|6
1723803450000|2024-08-16 10:17:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1723803470000|2024-08-16 10:17:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723803480000|2024-08-16 10:18:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723803490000|2024-08-16 10:18:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723803510000|2024-08-16 10:18:30|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|4
1723803520000|2024-08-16 10:18:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1723803530000|2024-08-16 10:18:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1723803550000|2024-08-16 10:19:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|10
1723803610000|2024-08-16 10:20:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1723803620000|2024-08-16 10:20:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1723803630000|2024-08-16 10:20:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723803640000|2024-08-16 10:20:40|48.91|48.61|48.98|48.68|48.99|48.69|48.91|48.61|12
1723803650000|2024-08-16 10:20:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|4
1723803660000|2024-08-16 10:21:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723803670000|2024-08-16 10:21:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1723803680000|2024-08-16 10:21:20|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|7
1723803690000|2024-08-16 10:21:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1723803720000|2024-08-16 10:22:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723803730000|2024-08-16 10:22:10|48.97|48.67|48.94|48.64|48.97|48.67|48.93|48.63|3
1723803740000|2024-08-16 10:22:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723803750000|2024-08-16 10:22:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723803760000|2024-08-16 10:22:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723803790000|2024-08-16 10:23:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1723803830000|2024-08-16 10:23:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1723803840000|2024-08-16 10:24:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723803860000|2024-08-16 10:24:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1723803870000|2024-08-16 10:24:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1723803880000|2024-08-16 10:24:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723803890000|2024-08-16 10:24:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723803900000|2024-08-16 10:25:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723803910000|2024-08-16 10:25:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1723803930000|2024-08-16 10:25:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1723803940000|2024-08-16 10:25:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723803970000|2024-08-16 10:26:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723803980000|2024-08-16 10:26:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723804020000|2024-08-16 10:27:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723804030000|2024-08-16 10:27:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723804080000|2024-08-16 10:28:00|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|4
1723804100000|2024-08-16 10:28:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1723804110000|2024-08-16 10:28:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1723804120000|2024-08-16 10:28:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723804150000|2024-08-16 10:29:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723804180000|2024-08-16 10:29:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723804210000|2024-08-16 10:30:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723804230000|2024-08-16 10:30:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1723804240000|2024-08-16 10:30:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1723804250000|2024-08-16 10:30:50|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|8
1723804260000|2024-08-16 10:31:00|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1723804270000|2024-08-16 10:31:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1723804290000|2024-08-16 10:31:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1723804320000|2024-08-16 10:32:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1723804330000|2024-08-16 10:32:10|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|9
1723804360000|2024-08-16 10:32:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723804390000|2024-08-16 10:33:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804430000|2024-08-16 10:33:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723804440000|2024-08-16 10:34:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804470000|2024-08-16 10:34:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723804550000|2024-08-16 10:35:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804560000|2024-08-16 10:36:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723804570000|2024-08-16 10:36:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723804580000|2024-08-16 10:36:20|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1723804590000|2024-08-16 10:36:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723804610000|2024-08-16 10:36:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804620000|2024-08-16 10:37:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723804650000|2024-08-16 10:37:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1723804670000|2024-08-16 10:37:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723804700000|2024-08-16 10:38:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723804710000|2024-08-16 10:38:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723804720000|2024-08-16 10:38:40|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1723804740000|2024-08-16 10:39:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723804750000|2024-08-16 10:39:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1723804760000|2024-08-16 10:39:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723804780000|2024-08-16 10:39:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804800000|2024-08-16 10:40:00|48.88|48.58|48.85|48.55|48.88|48.58|48.84|48.54|5
1723804810000|2024-08-16 10:40:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1723804820000|2024-08-16 10:40:20|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|6
1723804850000|2024-08-16 10:40:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723804860000|2024-08-16 10:41:00|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|4
1723804870000|2024-08-16 10:41:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1723804880000|2024-08-16 10:41:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723804900000|2024-08-16 10:41:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723804940000|2024-08-16 10:42:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723804960000|2024-08-16 10:42:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723804970000|2024-08-16 10:42:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723804980000|2024-08-16 10:43:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723804990000|2024-08-16 10:43:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723805000000|2024-08-16 10:43:20|48.88|48.58|48.91|48.61|48.91|48.61|48.87|48.57|6
1723805050000|2024-08-16 10:44:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723805060000|2024-08-16 10:44:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1723805070000|2024-08-16 10:44:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723805080000|2024-08-16 10:44:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723805090000|2024-08-16 10:44:50|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1723805100000|2024-08-16 10:45:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723805120000|2024-08-16 10:45:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723805140000|2024-08-16 10:45:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723805160000|2024-08-16 10:46:00|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|9
1723805190000|2024-08-16 10:46:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723805200000|2024-08-16 10:46:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1723805220000|2024-08-16 10:47:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723805250000|2024-08-16 10:47:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723805260000|2024-08-16 10:47:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723805270000|2024-08-16 10:47:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723805320000|2024-08-16 10:48:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723805360000|2024-08-16 10:49:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723805370000|2024-08-16 10:49:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723805380000|2024-08-16 10:49:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723805390000|2024-08-16 10:49:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723805400000|2024-08-16 10:50:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805410000|2024-08-16 10:50:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723805430000|2024-08-16 10:50:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723805440000|2024-08-16 10:50:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805500000|2024-08-16 10:51:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723805510000|2024-08-16 10:51:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805530000|2024-08-16 10:52:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1723805540000|2024-08-16 10:52:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723805550000|2024-08-16 10:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1723805560000|2024-08-16 10:52:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|9
1723805570000|2024-08-16 10:52:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|15
1723805580000|2024-08-16 10:53:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723805590000|2024-08-16 10:53:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805600000|2024-08-16 10:53:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723805620000|2024-08-16 10:53:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805630000|2024-08-16 10:53:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723805650000|2024-08-16 10:54:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723805660000|2024-08-16 10:54:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723805670000|2024-08-16 10:54:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1723805690000|2024-08-16 10:54:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723805700000|2024-08-16 10:55:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723805710000|2024-08-16 10:55:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1723805720000|2024-08-16 10:55:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723805760000|2024-08-16 10:56:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1723805940000|2024-08-16 10:59:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|7
1723805950000|2024-08-16 10:59:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|10
1723805960000|2024-08-16 10:59:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723805970000|2024-08-16 10:59:30|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1723805980000|2024-08-16 10:59:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723805990000|2024-08-16 10:59:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723806010000|2024-08-16 11:00:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1723806030000|2024-08-16 11:00:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1723806040000|2024-08-16 11:00:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723806060000|2024-08-16 11:01:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1723806070000|2024-08-16 11:01:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723806090000|2024-08-16 11:01:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723806100000|2024-08-16 11:01:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1723806110000|2024-08-16 11:01:50|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1723806120000|2024-08-16 11:02:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723806150000|2024-08-16 11:02:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723806160000|2024-08-16 11:02:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723806170000|2024-08-16 11:02:50|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1723806180000|2024-08-16 11:03:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1723806230000|2024-08-16 11:03:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806240000|2024-08-16 11:04:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723806250000|2024-08-16 11:04:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806310000|2024-08-16 11:05:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806320000|2024-08-16 11:05:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806330000|2024-08-16 11:05:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723806420000|2024-08-16 11:07:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1723806430000|2024-08-16 11:07:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723806440000|2024-08-16 11:07:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806470000|2024-08-16 11:07:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806480000|2024-08-16 11:08:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723806490000|2024-08-16 11:08:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806510000|2024-08-16 11:08:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723806520000|2024-08-16 11:08:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723806540000|2024-08-16 11:09:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723806550000|2024-08-16 11:09:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806570000|2024-08-16 11:09:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806610000|2024-08-16 11:10:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723806620000|2024-08-16 11:10:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723806630000|2024-08-16 11:10:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806640000|2024-08-16 11:10:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1723806670000|2024-08-16 11:11:10|48.76|48.46|48.77|48.47|48.77|48.47|48.74|48.44|8
1723806680000|2024-08-16 11:11:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|8
1723806690000|2024-08-16 11:11:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1723806700000|2024-08-16 11:11:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1723806710000|2024-08-16 11:11:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1723806720000|2024-08-16 11:12:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806730000|2024-08-16 11:12:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723806740000|2024-08-16 11:12:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806770000|2024-08-16 11:12:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1723806780000|2024-08-16 11:13:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723806900000|2024-08-16 11:15:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1723806910000|2024-08-16 11:15:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806920000|2024-08-16 11:15:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1723806930000|2024-08-16 11:15:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723806980000|2024-08-16 11:16:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723807020000|2024-08-16 11:17:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1723807050000|2024-08-16 11:17:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723807060000|2024-08-16 11:17:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1723807080000|2024-08-16 11:18:00|48.82|48.52|48.86|48.56|48.88|48.58|48.82|48.52|9
1723807090000|2024-08-16 11:18:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|6
1723807100000|2024-08-16 11:18:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1723807110000|2024-08-16 11:18:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1723807120000|2024-08-16 11:18:40|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723807130000|2024-08-16 11:18:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1723807200000|2024-08-16 11:20:00|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|11
1723807210000|2024-08-16 11:20:10|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|10
1723807220000|2024-08-16 11:20:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723807230000|2024-08-16 11:20:30|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|5
1723807240000|2024-08-16 11:20:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723807260000|2024-08-16 11:21:00|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|11
1723807270000|2024-08-16 11:21:10|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1723807280000|2024-08-16 11:21:20|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|14
1723807290000|2024-08-16 11:21:30|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|4
1723807300000|2024-08-16 11:21:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723807310000|2024-08-16 11:21:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1723807320000|2024-08-16 11:22:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723807330000|2024-08-16 11:22:10|49|48.7|48.99|48.69|49.02|48.72|48.99|48.69|12
1723807340000|2024-08-16 11:22:20|49|48.7|48.99|48.69|49|48.7|48.98|48.68|6
1723807350000|2024-08-16 11:22:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723807370000|2024-08-16 11:22:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723807380000|2024-08-16 11:23:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1723807390000|2024-08-16 11:23:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723807400000|2024-08-16 11:23:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|10
1723807410000|2024-08-16 11:23:30|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|9
1723807420000|2024-08-16 11:23:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|9
1723807430000|2024-08-16 11:23:50|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|8
1723807440000|2024-08-16 11:24:00|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|9
1723807450000|2024-08-16 11:24:10|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1723807460000|2024-08-16 11:24:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1723807470000|2024-08-16 11:24:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723807480000|2024-08-16 11:24:40|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|4
1723807490000|2024-08-16 11:24:50|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|10
1723807500000|2024-08-16 11:25:00|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|10
1723807510000|2024-08-16 11:25:10|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|8
1723807520000|2024-08-16 11:25:20|48.95|48.65|48.95|48.65|48.95|48.65|48.9|48.6|6
1723807530000|2024-08-16 11:25:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1723807540000|2024-08-16 11:25:40|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|4
1723807560000|2024-08-16 11:26:00|48.93|48.63|48.92|48.62|48.96|48.66|48.92|48.62|12
1723807570000|2024-08-16 11:26:10|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|5
1723807580000|2024-08-16 11:26:20|48.92|48.62|48.98|48.68|48.98|48.68|48.91|48.61|6
1723807590000|2024-08-16 11:26:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723807600000|2024-08-16 11:26:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723807610000|2024-08-16 11:26:50|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|7
1723807620000|2024-08-16 11:27:00|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|7
1723807630000|2024-08-16 11:27:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1723807640000|2024-08-16 11:27:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723807650000|2024-08-16 11:27:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1723807730000|2024-08-16 11:28:50|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|8
1723807740000|2024-08-16 11:29:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1723807750000|2024-08-16 11:29:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723807760000|2024-08-16 11:29:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723807770000|2024-08-16 11:29:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1723807780000|2024-08-16 11:29:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1723807790000|2024-08-16 11:29:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1723807800000|2024-08-16 11:30:00|48.97|48.67|48.96|48.66|48.98|48.68|48.95|48.65|14
1723807810000|2024-08-16 11:30:10|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|11
1723807820000|2024-08-16 11:30:20|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|17
1723807830000|2024-08-16 11:30:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|10
1723807840000|2024-08-16 11:30:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|10
1723807850000|2024-08-16 11:30:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|9
1723807860000|2024-08-16 11:31:00|48.95|48.65|48.9|48.6|48.96|48.66|48.9|48.6|5
1723807870000|2024-08-16 11:31:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1723807880000|2024-08-16 11:31:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723807890000|2024-08-16 11:31:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1723807900000|2024-08-16 11:31:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723807920000|2024-08-16 11:32:00|48.91|48.61|48.91|48.61|48.94|48.64|48.91|48.61|4
1723807930000|2024-08-16 11:32:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723807940000|2024-08-16 11:32:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723807960000|2024-08-16 11:32:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723807970000|2024-08-16 11:32:50|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|7
1723807980000|2024-08-16 11:33:00|48.93|48.63|48.9|48.6|48.94|48.64|48.9|48.6|6
1723807990000|2024-08-16 11:33:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723808000000|2024-08-16 11:33:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723808010000|2024-08-16 11:33:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723808020000|2024-08-16 11:33:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1723808030000|2024-08-16 11:33:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723808040000|2024-08-16 11:34:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1723808070000|2024-08-16 11:34:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723808080000|2024-08-16 11:34:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723808090000|2024-08-16 11:34:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1723808100000|2024-08-16 11:35:00|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|10
1723808110000|2024-08-16 11:35:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|10
1723808120000|2024-08-16 11:35:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723808140000|2024-08-16 11:35:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723808150000|2024-08-16 11:35:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723808160000|2024-08-16 11:36:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1723808170000|2024-08-16 11:36:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1723808180000|2024-08-16 11:36:20|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1723808190000|2024-08-16 11:36:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723808200000|2024-08-16 11:36:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723808220000|2024-08-16 11:37:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723808230000|2024-08-16 11:37:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1723808240000|2024-08-16 11:37:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1723808270000|2024-08-16 11:37:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1723808280000|2024-08-16 11:38:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723808330000|2024-08-16 11:38:50|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1723808340000|2024-08-16 11:39:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|9
1723808350000|2024-08-16 11:39:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723808360000|2024-08-16 11:39:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1723808370000|2024-08-16 11:39:30|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|11
1723808380000|2024-08-16 11:39:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1723808390000|2024-08-16 11:39:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1723808400000|2024-08-16 11:40:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1723808410000|2024-08-16 11:40:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723808430000|2024-08-16 11:40:30|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|10
1723808440000|2024-08-16 11:40:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|7
1723808450000|2024-08-16 11:40:50|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|13
1723808460000|2024-08-16 11:41:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1723808470000|2024-08-16 11:41:10|48.88|48.58|48.88|48.58|48.88|48.58|48.86|48.56|5
1723808480000|2024-08-16 11:41:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1723808490000|2024-08-16 11:41:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1723808500000|2024-08-16 11:41:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723808510000|2024-08-16 11:41:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|10
1723808520000|2024-08-16 11:42:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723808530000|2024-08-16 11:42:10|48.85|48.55|48.9|48.6|48.9|48.6|48.85|48.55|8
1723808540000|2024-08-16 11:42:20|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|5
1723808550000|2024-08-16 11:42:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723808560000|2024-08-16 11:42:40|48.9|48.6|48.91|48.61|48.92|48.62|48.89|48.59|6
1723808570000|2024-08-16 11:42:50|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|9
1723808580000|2024-08-16 11:43:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723808590000|2024-08-16 11:43:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|12
1723808610000|2024-08-16 11:43:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723808620000|2024-08-16 11:43:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723808630000|2024-08-16 11:43:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1723808640000|2024-08-16 11:44:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1723808660000|2024-08-16 11:44:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1723808670000|2024-08-16 11:44:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1723808690000|2024-08-16 11:44:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723808700000|2024-08-16 11:45:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1723808710000|2024-08-16 11:45:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|4
1723808720000|2024-08-16 11:45:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723808730000|2024-08-16 11:45:30|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|4
1723808740000|2024-08-16 11:45:40|48.84|48.54|48.87|48.57|48.88|48.58|48.84|48.54|6
1723808750000|2024-08-16 11:45:50|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1723808760000|2024-08-16 11:46:00|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|13
1723808770000|2024-08-16 11:46:10|48.88|48.58|48.85|48.55|48.88|48.58|48.85|48.55|7
1723808780000|2024-08-16 11:46:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1723808790000|2024-08-16 11:46:30|48.85|48.55|48.87|48.57|48.87|48.57|48.84|48.54|7
1723808800000|2024-08-16 11:46:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|7
1723808810000|2024-08-16 11:46:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723808820000|2024-08-16 11:47:00|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|11
1723808830000|2024-08-16 11:47:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|14
1723808840000|2024-08-16 11:47:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723808850000|2024-08-16 11:47:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723808860000|2024-08-16 11:47:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1723808870000|2024-08-16 11:47:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1723808880000|2024-08-16 11:48:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1723808890000|2024-08-16 11:48:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723808900000|2024-08-16 11:48:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|9
1723808910000|2024-08-16 11:48:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1723808920000|2024-08-16 11:48:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723808930000|2024-08-16 11:48:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723808940000|2024-08-16 11:49:00|48.86|48.56|48.84|48.54|48.87|48.57|48.84|48.54|9
1723808990000|2024-08-16 11:49:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723809000000|2024-08-16 11:50:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1723809010000|2024-08-16 11:50:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1723809020000|2024-08-16 11:50:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1723809030000|2024-08-16 11:50:30|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|4
1723809040000|2024-08-16 11:50:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|9
1723809050000|2024-08-16 11:50:50|48.84|48.54|48.84|48.54|48.86|48.56|48.84|48.54|5
1723809060000|2024-08-16 11:51:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1723809070000|2024-08-16 11:51:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|9
1723809080000|2024-08-16 11:51:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|8
1723809130000|2024-08-16 11:52:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|11
1723809140000|2024-08-16 11:52:20|48.78|48.48|48.73|48.43|48.79|48.49|48.73|48.43|15
1723809150000|2024-08-16 11:52:30|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|4
1723809160000|2024-08-16 11:52:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|9
1723809180000|2024-08-16 11:53:00|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|9
1723809190000|2024-08-16 11:53:10|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|6
1723809200000|2024-08-16 11:53:20|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|10
1723809210000|2024-08-16 11:53:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1723809220000|2024-08-16 11:53:40|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|6
1723809230000|2024-08-16 11:53:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723809260000|2024-08-16 11:54:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1723809270000|2024-08-16 11:54:30|48.76|48.46|48.79|48.49|48.79|48.49|48.75|48.45|15
1723809280000|2024-08-16 11:54:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|6
1723809320000|2024-08-16 11:55:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1723809330000|2024-08-16 11:55:30|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|10
1723809340000|2024-08-16 11:55:40|48.81|48.51|48.82|48.52|48.83|48.53|48.8|48.5|9
1723809350000|2024-08-16 11:55:50|48.83|48.53|48.81|48.51|48.83|48.53|48.8|48.5|13
1723809360000|2024-08-16 11:56:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|9
1723809370000|2024-08-16 11:56:10|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|12
1723809380000|2024-08-16 11:56:20|48.82|48.52|48.83|48.53|48.84|48.54|48.81|48.51|11
1723809390000|2024-08-16 11:56:30|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723809400000|2024-08-16 11:56:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|7
1723809410000|2024-08-16 11:56:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1723809420000|2024-08-16 11:57:00|48.83|48.53|48.82|48.52|48.84|48.54|48.81|48.51|16
1723809430000|2024-08-16 11:57:10|48.83|48.53|48.81|48.51|48.83|48.53|48.8|48.5|17
1723809440000|2024-08-16 11:57:20|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|6
1723809450000|2024-08-16 11:57:30|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|9
1723809460000|2024-08-16 11:57:40|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1723809470000|2024-08-16 11:57:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|12
1723809480000|2024-08-16 11:58:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|10
1723809490000|2024-08-16 11:58:10|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|11
1723809500000|2024-08-16 11:58:20|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|7
1723809510000|2024-08-16 11:58:30|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|6
1723809520000|2024-08-16 11:58:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723809530000|2024-08-16 11:58:50|48.82|48.52|48.82|48.52|48.82|48.52|48.8|48.5|6
1723809540000|2024-08-16 11:59:00|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|11
1723809550000|2024-08-16 11:59:10|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1723809560000|2024-08-16 11:59:20|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|11
1723809570000|2024-08-16 11:59:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1723809580000|2024-08-16 11:59:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1723809590000|2024-08-16 11:59:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1723809600000|2024-08-16 12:00:00|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|8
1723809610000|2024-08-16 12:00:10|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|14
1723809620000|2024-08-16 12:00:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|8
1723809630000|2024-08-16 12:00:30|48.83|48.53|48.89|48.59|48.89|48.59|48.83|48.53|5
1723809640000|2024-08-16 12:00:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|14
1723809650000|2024-08-16 12:00:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|7
1723809660000|2024-08-16 12:01:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|9
1723809670000|2024-08-16 12:01:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1723809680000|2024-08-16 12:01:20|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|5
1723809690000|2024-08-16 12:01:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1723809710000|2024-08-16 12:01:50|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|15
1723809720000|2024-08-16 12:02:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|8
1723809730000|2024-08-16 12:02:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|8
1723809740000|2024-08-16 12:02:20|48.93|48.63|48.98|48.68|48.99|48.69|48.92|48.62|11
1723809750000|2024-08-16 12:02:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1723809760000|2024-08-16 12:02:40|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|10
1723809770000|2024-08-16 12:02:50|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|11
1723809780000|2024-08-16 12:03:00|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1723809790000|2024-08-16 12:03:10|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|7
1723809800000|2024-08-16 12:03:20|49|48.7|49|48.7|49|48.7|48.99|48.69|11
1723809810000|2024-08-16 12:03:30|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|13
1723809820000|2024-08-16 12:03:40|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723809830000|2024-08-16 12:03:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723809840000|2024-08-16 12:04:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1723809850000|2024-08-16 12:04:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|9
1723809860000|2024-08-16 12:04:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|8
1723809870000|2024-08-16 12:04:30|49|48.7|49.01|48.71|49.02|48.72|49|48.7|6
1723809880000|2024-08-16 12:04:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1723809890000|2024-08-16 12:04:50|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1723809900000|2024-08-16 12:05:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1723809920000|2024-08-16 12:05:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|10
1723809960000|2024-08-16 12:06:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1723809970000|2024-08-16 12:06:10|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1723809980000|2024-08-16 12:06:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723809990000|2024-08-16 12:06:30|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723810000000|2024-08-16 12:06:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723810010000|2024-08-16 12:06:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1723810020000|2024-08-16 12:07:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723810030000|2024-08-16 12:07:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723810040000|2024-08-16 12:07:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1723810050000|2024-08-16 12:07:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1723810060000|2024-08-16 12:07:40|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1723810070000|2024-08-16 12:07:50|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|6
1723810080000|2024-08-16 12:08:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|11
1723810090000|2024-08-16 12:08:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|9
1723810100000|2024-08-16 12:08:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1723810110000|2024-08-16 12:08:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1723810120000|2024-08-16 12:08:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1723810130000|2024-08-16 12:08:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1723810160000|2024-08-16 12:09:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1723810200000|2024-08-16 12:10:00|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|6
1723810210000|2024-08-16 12:10:10|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|7
1723810220000|2024-08-16 12:10:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1723810230000|2024-08-16 12:10:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1723810240000|2024-08-16 12:10:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1723810250000|2024-08-16 12:10:50|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|11
1723810260000|2024-08-16 12:11:00|48.9|48.6|48.88|48.58|48.91|48.61|48.88|48.58|9
1723810270000|2024-08-16 12:11:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|17
1723810280000|2024-08-16 12:11:20|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|9
1723810290000|2024-08-16 12:11:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1723810300000|2024-08-16 12:11:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1723810310000|2024-08-16 12:11:50|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|4
1723810320000|2024-08-16 12:12:00|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|12
1723810330000|2024-08-16 12:12:10|48.79|48.49|48.8|48.5|48.8|48.5|48.77|48.47|6
1723810340000|2024-08-16 12:12:20|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1723810350000|2024-08-16 12:12:30|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1723810370000|2024-08-16 12:12:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1723810380000|2024-08-16 12:13:00|48.82|48.52|48.82|48.52|48.84|48.54|48.81|48.51|7
1723810390000|2024-08-16 12:13:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|7
1723810400000|2024-08-16 12:13:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1723810410000|2024-08-16 12:13:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1723810420000|2024-08-16 12:13:40|48.77|48.47|48.73|48.43|48.79|48.49|48.73|48.43|12
1723810430000|2024-08-16 12:13:50|48.72|48.42|48.77|48.47|48.78|48.48|48.72|48.42|14
1723810440000|2024-08-16 12:14:00|48.76|48.46|48.73|48.43|48.77|48.47|48.71|48.41|14
1723810450000|2024-08-16 12:14:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1723810460000|2024-08-16 12:14:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1723810470000|2024-08-16 12:14:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|7
1723810480000|2024-08-16 12:14:40|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1723810500000|2024-08-16 12:15:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|13
1723810510000|2024-08-16 12:15:10|48.72|48.42|48.7|48.4|48.73|48.43|48.7|48.4|13
1723810520000|2024-08-16 12:15:20|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|8
1723810530000|2024-08-16 12:15:30|48.69|48.39|48.7|48.4|48.7|48.4|48.67|48.37|14
1723810540000|2024-08-16 12:15:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|5
1723810550000|2024-08-16 12:15:50|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1723810560000|2024-08-16 12:16:00|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|11
1723810570000|2024-08-16 12:16:10|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|7
1723810580000|2024-08-16 12:16:20|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|5
1723810590000|2024-08-16 12:16:30|48.69|48.39|48.64|48.34|48.69|48.39|48.63|48.33|9
1723810600000|2024-08-16 12:16:40|48.63|48.33|48.61|48.31|48.64|48.34|48.59|48.29|16
1723810610000|2024-08-16 12:16:50|48.6|48.3|48.61|48.31|48.63|48.33|48.6|48.3|6
1723810620000|2024-08-16 12:17:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1723810630000|2024-08-16 12:17:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1723810640000|2024-08-16 12:17:20|48.59|48.29|48.6|48.3|48.6|48.3|48.57|48.27|8
1723810650000|2024-08-16 12:17:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1723810660000|2024-08-16 12:17:40|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1723810670000|2024-08-16 12:17:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1723810680000|2024-08-16 12:18:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1723810690000|2024-08-16 12:18:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1723810700000|2024-08-16 12:18:20|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1723810710000|2024-08-16 12:18:30|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|11
1723810720000|2024-08-16 12:18:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1723810730000|2024-08-16 12:18:50|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|9
1723810740000|2024-08-16 12:19:00|48.58|48.28|48.54|48.24|48.58|48.28|48.52|48.22|13
1723810750000|2024-08-16 12:19:10|48.53|48.23|48.52|48.22|48.58|48.28|48.52|48.22|10
1723810760000|2024-08-16 12:19:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|8
1723810770000|2024-08-16 12:19:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|6
1723810780000|2024-08-16 12:19:40|48.51|48.21|48.41|48.11|48.52|48.22|48.41|48.11|10
1723810790000|2024-08-16 12:19:50|48.42|48.12|48.43|48.13|48.45|48.15|48.42|48.12|16
1723810800000|2024-08-16 12:20:00|48.44|48.14|48.39|48.09|48.44|48.14|48.38|48.08|12
1723810810000|2024-08-16 12:20:10|48.38|48.08|48.37|48.07|48.39|48.09|48.35|48.05|14
1723810820000|2024-08-16 12:20:20|48.36|48.06|48.34|48.04|48.37|48.07|48.33|48.03|15
1723810830000|2024-08-16 12:20:30|48.33|48.03|48.29|47.99|48.34|48.04|48.29|47.99|21
1723810840000|2024-08-16 12:20:40|48.3|48|48.32|48.02|48.37|48.07|48.29|47.99|16
1723810850000|2024-08-16 12:20:50|48.34|48.04|48.38|48.08|48.4|48.1|48.32|48.02|20
1723810860000|2024-08-16 12:21:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|14
1723810870000|2024-08-16 12:21:10|48.37|48.07|48.36|48.06|48.37|48.07|48.34|48.04|10
1723810880000|2024-08-16 12:21:20|48.34|48.04|48.37|48.07|48.38|48.08|48.33|48.03|9
1723810890000|2024-08-16 12:21:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|5
1723810900000|2024-08-16 12:21:40|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|12
1723810910000|2024-08-16 12:21:50|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|5
1723810920000|2024-08-16 12:22:00|48.42|48.12|48.39|48.09|48.42|48.12|48.38|48.08|18
1723810930000|2024-08-16 12:22:10|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|13
1723810940000|2024-08-16 12:22:20|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|8
1723810950000|2024-08-16 12:22:30|48.4|48.1|48.38|48.08|48.41|48.11|48.38|48.08|7
1723810960000|2024-08-16 12:22:40|48.37|48.07|48.34|48.04|48.38|48.08|48.34|48.04|11
1723810970000|2024-08-16 12:22:50|48.33|48.03|48.31|48.01|48.33|48.03|48.3|48|17
1723810980000|2024-08-16 12:23:00|48.33|48.03|48.31|48.01|48.33|48.03|48.3|48|17
1723810990000|2024-08-16 12:23:10|48.32|48.02|48.29|47.99|48.33|48.03|48.28|47.98|18
1723811000000|2024-08-16 12:23:20|48.31|48.01|48.31|48.01|48.32|48.02|48.29|47.99|16
1723811010000|2024-08-16 12:23:30|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|4
1723811020000|2024-08-16 12:23:40|48.33|48.03|48.33|48.03|48.34|48.04|48.31|48.01|9
1723811030000|2024-08-16 12:23:50|48.32|48.02|48.3|48|48.34|48.04|48.29|47.99|16
1723811040000|2024-08-16 12:24:00|48.29|47.99|48.31|48.01|48.35|48.05|48.29|47.99|22
1723811050000|2024-08-16 12:24:10|48.33|48.03|48.29|47.99|48.33|48.03|48.27|47.97|16
1723811060000|2024-08-16 12:24:20|48.27|47.97|48.29|47.99|48.31|48.01|48.27|47.97|17
1723811070000|2024-08-16 12:24:30|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|11
1723811080000|2024-08-16 12:24:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|9
1723811090000|2024-08-16 12:24:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|17
1723811100000|2024-08-16 12:25:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|12
1723811110000|2024-08-16 12:25:10|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|8
1723811120000|2024-08-16 12:25:20|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|12
1723811130000|2024-08-16 12:25:30|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|9
1723811140000|2024-08-16 12:25:40|48.3|48|48.3|48|48.3|48|48.29|47.99|9
1723811150000|2024-08-16 12:25:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|7
1723811160000|2024-08-16 12:26:00|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|6
1723811170000|2024-08-16 12:26:10|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|8
1723811180000|2024-08-16 12:26:20|48.31|48.01|48.3|48|48.31|48.01|48.28|47.98|6
1723811190000|2024-08-16 12:26:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723811200000|2024-08-16 12:26:40|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|7
1723811210000|2024-08-16 12:26:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|10
1723811220000|2024-08-16 12:27:00|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|10
1723811230000|2024-08-16 12:27:10|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|11
1723811240000|2024-08-16 12:27:20|48.27|47.97|48.23|47.93|48.28|47.98|48.21|47.91|13
1723811250000|2024-08-16 12:27:30|48.24|47.94|48.23|47.93|48.25|47.95|48.22|47.92|17
1723811260000|2024-08-16 12:27:40|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|3
1723811270000|2024-08-16 12:27:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|9
1723811280000|2024-08-16 12:28:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|10
1723811290000|2024-08-16 12:28:10|48.21|47.91|48.21|47.91|48.23|47.93|48.19|47.89|14
1723811300000|2024-08-16 12:28:20|48.22|47.92|48.2|47.9|48.23|47.93|48.2|47.9|15
1723811310000|2024-08-16 12:28:30|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|7
1723811320000|2024-08-16 12:28:40|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|3
1723811330000|2024-08-16 12:28:50|48.22|47.92|48.23|47.93|48.25|47.95|48.22|47.92|7
1723811340000|2024-08-16 12:29:00|48.24|47.94|48.31|48.01|48.31|48.01|48.24|47.94|18
1723811350000|2024-08-16 12:29:10|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|13
1723811360000|2024-08-16 12:29:20|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|4
1723811370000|2024-08-16 12:29:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|11
1723811380000|2024-08-16 12:29:40|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|12
1723811390000|2024-08-16 12:29:50|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|7
1723811400000|2024-08-16 12:30:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|12
1723811410000|2024-08-16 12:30:10|48.31|48.01|48.22|47.92|48.31|48.01|48.22|47.92|16
1723811420000|2024-08-16 12:30:20|48.21|47.91|48.21|47.91|48.22|47.92|48.19|47.89|18
1723811430000|2024-08-16 12:30:30|48.22|47.92|48.12|47.82|48.23|47.93|48.12|47.82|21
1723811440000|2024-08-16 12:30:40|48.14|47.84|48.03|47.73|48.14|47.84|47.99|47.69|18
1723811450000|2024-08-16 12:30:50|48|47.7|47.89|47.59|48.01|47.71|47.82|47.52|22
1723811460000|2024-08-16 12:31:00|47.83|47.53|47.94|47.64|47.94|47.64|47.82|47.52|17
1723811470000|2024-08-16 12:31:10|47.96|47.66|47.98|47.68|47.99|47.69|47.92|47.62|25
1723811480000|2024-08-16 12:31:20|47.99|47.69|48.09|47.79|48.1|47.8|47.99|47.69|25
1723811490000|2024-08-16 12:31:30|48.08|47.78|48.11|47.81|48.14|47.84|48.06|47.76|22
1723811500000|2024-08-16 12:31:40|48.12|47.82|48.09|47.79|48.13|47.83|48.07|47.77|12
1723811510000|2024-08-16 12:31:50|48.07|47.77|48.04|47.74|48.09|47.79|48.04|47.74|20
1723811520000|2024-08-16 12:32:00|48.06|47.76|47.99|47.69|48.07|47.77|47.99|47.69|18
1723811530000|2024-08-16 12:32:10|48.01|47.71|48.04|47.74|48.05|47.75|47.99|47.69|22
1723811540000|2024-08-16 12:32:20|48.05|47.75|48.02|47.72|48.09|47.79|48.01|47.71|25
1723811550000|2024-08-16 12:32:30|48.01|47.71|48.04|47.74|48.06|47.76|48.01|47.71|18
1723811560000|2024-08-16 12:32:40|48.06|47.76|48.07|47.77|48.09|47.79|48.05|47.75|16
1723811570000|2024-08-16 12:32:50|48.06|47.76|48.01|47.71|48.07|47.77|48|47.7|18
1723811580000|2024-08-16 12:33:00|48.02|47.72|47.97|47.67|48.02|47.72|47.97|47.67|14
1723811590000|2024-08-16 12:33:10|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|11
1723811600000|2024-08-16 12:33:20|48.04|47.74|47.99|47.69|48.08|47.78|47.98|47.68|17
1723811610000|2024-08-16 12:33:30|47.98|47.68|48.02|47.72|48.02|47.72|47.98|47.68|13
1723811620000|2024-08-16 12:33:40|48.01|47.71|48.08|47.78|48.08|47.78|48.01|47.71|16
1723811630000|2024-08-16 12:33:50|48.07|47.77|48.01|47.71|48.08|47.78|48.01|47.71|25
1723811640000|2024-08-16 12:34:00|48.04|47.74|48.08|47.78|48.08|47.78|48.03|47.73|16
1723811650000|2024-08-16 12:34:10|48.09|47.79|48.06|47.76|48.09|47.79|48.02|47.72|16
1723811660000|2024-08-16 12:34:20|48.05|47.75|47.99|47.69|48.05|47.75|47.99|47.69|14
1723811670000|2024-08-16 12:34:30|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|7
1723811680000|2024-08-16 12:34:40|47.96|47.66|47.97|47.67|47.99|47.69|47.95|47.65|11
1723811690000|2024-08-16 12:34:50|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|11
1723811700000|2024-08-16 12:35:00|47.97|47.67|47.96|47.66|47.97|47.67|47.94|47.64|9
1723811710000|2024-08-16 12:35:10|47.94|47.64|47.96|47.66|47.97|47.67|47.92|47.62|16
1723811720000|2024-08-16 12:35:20|47.97|47.67|47.99|47.69|48.01|47.71|47.97|47.67|17
1723811730000|2024-08-16 12:35:30|48|47.7|47.99|47.69|48.01|47.71|47.98|47.68|10
1723811740000|2024-08-16 12:35:40|48|47.7|48.01|47.71|48.01|47.71|47.98|47.68|18
1723811750000|2024-08-16 12:35:50|48|47.7|48.01|47.71|48.03|47.73|48|47.7|10
1723811760000|2024-08-16 12:36:00|48|47.7|48.03|47.73|48.03|47.73|47.99|47.69|17
1723811770000|2024-08-16 12:36:10|48.02|47.72|48.09|47.79|48.1|47.8|48.02|47.72|13
1723811780000|2024-08-16 12:36:20|48.1|47.8|48.08|47.78|48.1|47.8|48.07|47.77|8
1723811790000|2024-08-16 12:36:30|48.07|47.77|48|47.7|48.07|47.77|47.98|47.68|18
1723811800000|2024-08-16 12:36:40|47.99|47.69|47.98|47.68|48|47.7|47.96|47.66|14
1723811810000|2024-08-16 12:36:50|47.97|47.67|47.98|47.68|48.01|47.71|47.97|47.67|14
1723811820000|2024-08-16 12:37:00|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|7
1723811830000|2024-08-16 12:37:10|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1723811840000|2024-08-16 12:37:20|47.99|47.69|47.97|47.67|48|47.7|47.96|47.66|14
1723811850000|2024-08-16 12:37:30|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1723811860000|2024-08-16 12:37:40|47.96|47.66|47.99|47.69|48|47.7|47.96|47.66|6
1723811870000|2024-08-16 12:37:50|48|47.7|48.01|47.71|48.01|47.71|47.98|47.68|8
1723811880000|2024-08-16 12:38:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1723811890000|2024-08-16 12:38:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1723811900000|2024-08-16 12:38:20|47.97|47.67|47.92|47.62|47.98|47.68|47.91|47.61|11
1723811910000|2024-08-16 12:38:30|47.91|47.61|47.89|47.59|47.92|47.62|47.89|47.59|16
1723811920000|2024-08-16 12:38:40|47.86|47.56|47.83|47.53|47.86|47.56|47.81|47.51|15
1723811930000|2024-08-16 12:38:50|47.82|47.52|47.87|47.57|47.88|47.58|47.82|47.52|13
1723811940000|2024-08-16 12:39:00|47.88|47.58|47.9|47.6|47.92|47.62|47.88|47.58|16
1723811950000|2024-08-16 12:39:10|47.91|47.61|47.9|47.6|47.91|47.61|47.87|47.57|15
1723811960000|2024-08-16 12:39:20|47.88|47.58|47.9|47.6|47.9|47.6|47.87|47.57|22
1723811970000|2024-08-16 12:39:30|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|8
1723811980000|2024-08-16 12:39:40|47.89|47.59|47.9|47.6|47.92|47.62|47.89|47.59|11
1723811990000|2024-08-16 12:39:50|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|8
1723812000000|2024-08-16 12:40:00|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|12
1723812010000|2024-08-16 12:40:10|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1723812020000|2024-08-16 12:40:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1723812030000|2024-08-16 12:40:30|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|9
1723812040000|2024-08-16 12:40:40|47.89|47.59|47.9|47.6|47.9|47.6|47.87|47.57|9
1723812050000|2024-08-16 12:40:50|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|15
1723812060000|2024-08-16 12:41:00|47.87|47.57|47.79|47.49|47.9|47.6|47.79|47.49|10
1723812070000|2024-08-16 12:41:10|47.77|47.47|47.7|47.4|47.77|47.47|47.7|47.4|7
1723812080000|2024-08-16 12:41:20|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|10
1723812090000|2024-08-16 12:41:30|47.68|47.38|47.7|47.4|47.7|47.4|47.64|47.34|19
1723812100000|2024-08-16 12:41:40|47.71|47.41|47.79|47.49|47.79|47.49|47.71|47.41|13
1723812110000|2024-08-16 12:41:50|47.8|47.5|47.79|47.49|47.82|47.52|47.79|47.49|11
1723812120000|2024-08-16 12:42:00|47.78|47.48|47.82|47.52|47.82|47.52|47.77|47.47|15
1723812130000|2024-08-16 12:42:10|47.81|47.51|47.87|47.57|47.88|47.58|47.79|47.49|19
1723812140000|2024-08-16 12:42:20|47.85|47.55|47.88|47.58|47.89|47.59|47.83|47.53|13
1723812150000|2024-08-16 12:42:30|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|16
1723812160000|2024-08-16 12:42:40|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|6
1723812170000|2024-08-16 12:42:50|47.89|47.59|47.89|47.59|47.91|47.61|47.88|47.58|13
1723812180000|2024-08-16 12:43:00|47.9|47.6|47.9|47.6|47.91|47.61|47.88|47.58|11
1723812190000|2024-08-16 12:43:10|47.91|47.61|47.81|47.51|47.91|47.61|47.81|47.51|17
1723812200000|2024-08-16 12:43:20|47.82|47.52|47.79|47.49|47.82|47.52|47.78|47.48|14
1723812210000|2024-08-16 12:43:30|47.77|47.47|47.78|47.48|47.82|47.52|47.77|47.47|15
1723812220000|2024-08-16 12:43:40|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|10
1723812230000|2024-08-16 12:43:50|47.81|47.51|47.79|47.49|47.82|47.52|47.78|47.48|15
1723812240000|2024-08-16 12:44:00|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|9
1723812250000|2024-08-16 12:44:10|47.77|47.47|47.81|47.51|47.81|47.51|47.77|47.47|11
1723812260000|2024-08-16 12:44:20|47.82|47.52|47.86|47.56|47.87|47.57|47.82|47.52|5
1723812270000|2024-08-16 12:44:30|47.87|47.57|47.86|47.56|47.88|47.58|47.84|47.54|14
1723812280000|2024-08-16 12:44:40|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|11
1723812290000|2024-08-16 12:44:50|47.87|47.57|47.88|47.58|47.88|47.58|47.85|47.55|13
1723812300000|2024-08-16 12:45:00|47.87|47.57|47.81|47.51|47.88|47.58|47.8|47.5|14
1723812310000|2024-08-16 12:45:10|47.8|47.5|47.86|47.56|47.87|47.57|47.8|47.5|16
1723812320000|2024-08-16 12:45:20|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|10
1723812330000|2024-08-16 12:45:30|47.89|47.59|47.87|47.57|47.89|47.59|47.86|47.56|11
1723812340000|2024-08-16 12:45:40|47.86|47.56|47.88|47.58|47.9|47.6|47.86|47.56|9
1723812350000|2024-08-16 12:45:50|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|14
1723812360000|2024-08-16 12:46:00|47.88|47.58|47.9|47.6|47.9|47.6|47.87|47.57|9
1723812370000|2024-08-16 12:46:10|47.91|47.61|47.91|47.61|47.93|47.63|47.9|47.6|17
1723812380000|2024-08-16 12:46:20|47.92|47.62|47.92|47.62|47.97|47.67|47.91|47.61|20
1723812390000|2024-08-16 12:46:30|47.91|47.61|47.96|47.66|47.96|47.66|47.9|47.6|16
1723812400000|2024-08-16 12:46:40|47.94|47.64|47.98|47.68|47.98|47.68|47.94|47.64|17
1723812410000|2024-08-16 12:46:50|47.97|47.67|47.97|47.67|47.98|47.68|47.95|47.65|10
1723812420000|2024-08-16 12:47:00|47.96|47.66|47.91|47.61|47.97|47.67|47.89|47.59|24
1723812430000|2024-08-16 12:47:10|47.9|47.6|47.97|47.67|47.97|47.67|47.9|47.6|12
1723812440000|2024-08-16 12:47:20|47.96|47.66|47.92|47.62|47.97|47.67|47.92|47.62|14
1723812450000|2024-08-16 12:47:30|47.91|47.61|47.9|47.6|47.92|47.62|47.89|47.59|14
1723812460000|2024-08-16 12:47:40|47.89|47.59|47.91|47.61|47.91|47.61|47.88|47.58|11
1723812470000|2024-08-16 12:47:50|47.92|47.62|47.97|47.67|47.98|47.68|47.92|47.62|19
1723812480000|2024-08-16 12:48:00|47.95|47.65|47.96|47.66|47.97|47.67|47.94|47.64|17
1723812490000|2024-08-16 12:48:10|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|20
1723812500000|2024-08-16 12:48:20|47.95|47.65|47.95|47.65|47.97|47.67|47.94|47.64|10
1723812510000|2024-08-16 12:48:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1723812520000|2024-08-16 12:48:40|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|8
1723812530000|2024-08-16 12:48:50|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|8
1723812540000|2024-08-16 12:49:00|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|12
1723812550000|2024-08-16 12:49:10|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|7
1723812560000|2024-08-16 12:49:20|47.96|47.66|48.01|47.71|48.01|47.71|47.94|47.64|20
1723812570000|2024-08-16 12:49:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|19
1723812580000|2024-08-16 12:49:40|48|47.7|48.05|47.75|48.05|47.75|48|47.7|5
1723812590000|2024-08-16 12:49:50|48.04|47.74|48.07|47.77|48.08|47.78|48.04|47.74|13
1723812600000|2024-08-16 12:50:00|48.06|47.76|48|47.7|48.07|47.77|48|47.7|13
1723812610000|2024-08-16 12:50:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1723812620000|2024-08-16 12:50:20|48|47.7|48|47.7|48.01|47.71|47.98|47.68|12
1723812630000|2024-08-16 12:50:30|48.01|47.71|48.01|47.71|48.07|47.77|48.01|47.71|15
1723812640000|2024-08-16 12:50:40|48.02|47.72|48.04|47.74|48.04|47.74|48.01|47.71|4
1723812650000|2024-08-16 12:50:50|48.05|47.75|47.99|47.69|48.06|47.76|47.99|47.69|13
1723812660000|2024-08-16 12:51:00|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|10
1723812670000|2024-08-16 12:51:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723812680000|2024-08-16 12:51:20|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|10
1723812690000|2024-08-16 12:51:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|10
1723812700000|2024-08-16 12:51:40|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|12
1723812710000|2024-08-16 12:51:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1723812720000|2024-08-16 12:52:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723812730000|2024-08-16 12:52:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1723812740000|2024-08-16 12:52:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1723812750000|2024-08-16 12:52:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|9
1723812760000|2024-08-16 12:52:40|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|7
1723812770000|2024-08-16 12:52:50|48.06|47.76|48.06|47.76|48.06|47.76|48.04|47.74|9
1723812780000|2024-08-16 12:53:00|48.05|47.75|47.99|47.69|48.05|47.75|47.98|47.68|12
1723812790000|2024-08-16 12:53:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1723812800000|2024-08-16 12:53:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1723812810000|2024-08-16 12:53:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723812820000|2024-08-16 12:53:40|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1723812830000|2024-08-16 12:53:50|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|7
1723812840000|2024-08-16 12:54:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|10
1723812850000|2024-08-16 12:54:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1723812860000|2024-08-16 12:54:20|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1723812870000|2024-08-16 12:54:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1723812880000|2024-08-16 12:54:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1723812900000|2024-08-16 12:55:00|48.02|47.72|48.08|47.78|48.08|47.78|48.01|47.71|10
1723812910000|2024-08-16 12:55:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723812920000|2024-08-16 12:55:20|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|3
1723812930000|2024-08-16 12:55:30|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|6
1723812940000|2024-08-16 12:55:40|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|11
1723812950000|2024-08-16 12:55:50|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|7
1723812960000|2024-08-16 12:56:00|48.06|47.76|48.06|47.76|48.08|47.78|48.05|47.75|12
1723812970000|2024-08-16 12:56:10|48.05|47.75|48.07|47.77|48.08|47.78|48.05|47.75|10
1723812980000|2024-08-16 12:56:20|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|13
1723812990000|2024-08-16 12:56:30|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|5
1723813000000|2024-08-16 12:56:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1723813010000|2024-08-16 12:56:50|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|5
1723813020000|2024-08-16 12:57:00|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|12
1723813030000|2024-08-16 12:57:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1723813040000|2024-08-16 12:57:20|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|10
1723813050000|2024-08-16 12:57:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1723813060000|2024-08-16 12:57:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1723813070000|2024-08-16 12:57:50|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1723813080000|2024-08-16 12:58:00|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1723813090000|2024-08-16 12:58:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1723813100000|2024-08-16 12:58:20|48.08|47.78|48.14|47.84|48.14|47.84|48.08|47.78|8
1723813110000|2024-08-16 12:58:30|48.13|47.83|48.1|47.8|48.14|47.84|48.1|47.8|8
1723813120000|2024-08-16 12:58:40|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|8
1723813130000|2024-08-16 12:58:50|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|7
1723813140000|2024-08-16 12:59:00|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|16
1723813150000|2024-08-16 12:59:10|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|11
1723813160000|2024-08-16 12:59:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|8
1723813170000|2024-08-16 12:59:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1723813180000|2024-08-16 12:59:40|48.08|47.78|48.08|47.78|48.09|47.79|48.06|47.76|11
1723813190000|2024-08-16 12:59:50|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|8
1723813200000|2024-08-16 13:00:00|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|9
1723813210000|2024-08-16 13:00:10|48.06|47.76|48.06|47.76|48.08|47.78|48.06|47.76|9
1723813220000|2024-08-16 13:00:20|48.07|47.77|48.08|47.78|48.1|47.8|48.07|47.77|5
1723813230000|2024-08-16 13:00:30|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|7
1723813240000|2024-08-16 13:00:40|48.08|47.78|48.07|47.77|48.08|47.78|48.03|47.73|13
1723813250000|2024-08-16 13:00:50|48.06|47.76|48.06|47.76|48.07|47.77|48.04|47.74|13
1723813260000|2024-08-16 13:01:00|48.05|47.75|48.06|47.76|48.07|47.77|48.04|47.74|15
1723813270000|2024-08-16 13:01:10|48.05|47.75|48.08|47.78|48.09|47.79|48.05|47.75|6
1723813280000|2024-08-16 13:01:20|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|11
1723813290000|2024-08-16 13:01:30|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|8
1723813300000|2024-08-16 13:01:40|48.1|47.8|48.1|47.8|48.11|47.81|48.08|47.78|13
1723813310000|2024-08-16 13:01:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1723813320000|2024-08-16 13:02:00|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|14
1723813330000|2024-08-16 13:02:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|5
1723813340000|2024-08-16 13:02:20|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|13
1723813350000|2024-08-16 13:02:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723813360000|2024-08-16 13:02:40|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|6
1723813370000|2024-08-16 13:02:50|48.26|47.96|48.22|47.92|48.26|47.96|48.22|47.92|10
1723813380000|2024-08-16 13:03:00|48.21|47.91|48.23|47.93|48.24|47.94|48.19|47.89|13
1723813390000|2024-08-16 13:03:10|48.24|47.94|48.3|48|48.3|48|48.24|47.94|8
1723813400000|2024-08-16 13:03:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|7
1723813410000|2024-08-16 13:03:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1723813420000|2024-08-16 13:03:40|48.27|47.97|48.32|48.02|48.32|48.02|48.27|47.97|8
1723813430000|2024-08-16 13:03:50|48.34|48.04|48.31|48.01|48.36|48.06|48.31|48.01|14
1723813440000|2024-08-16 13:04:00|48.32|48.02|48.36|48.06|48.36|48.06|48.32|48.02|9
1723813450000|2024-08-16 13:04:10|48.35|48.05|48.32|48.02|48.37|48.07|48.32|48.02|10
1723813460000|2024-08-16 13:04:20|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|11
1723813470000|2024-08-16 13:04:30|48.3|48|48.3|48|48.31|48.01|48.28|47.98|13
1723813480000|2024-08-16 13:04:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|10
1723813490000|2024-08-16 13:04:50|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1723813500000|2024-08-16 13:05:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|6
1723813510000|2024-08-16 13:05:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1723813520000|2024-08-16 13:05:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|6
1723813530000|2024-08-16 13:05:30|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|8
1723813540000|2024-08-16 13:05:40|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1723813550000|2024-08-16 13:05:50|48.31|48.01|48.37|48.07|48.37|48.07|48.3|48|9
1723813560000|2024-08-16 13:06:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|7
1723813570000|2024-08-16 13:06:10|48.39|48.09|48.38|48.08|48.4|48.1|48.37|48.07|14
1723813580000|2024-08-16 13:06:20|48.39|48.09|48.38|48.08|48.39|48.09|48.36|48.06|8
1723813590000|2024-08-16 13:06:30|48.4|48.1|48.37|48.07|48.41|48.11|48.37|48.07|10
1723813600000|2024-08-16 13:06:40|48.38|48.08|48.37|48.07|48.38|48.08|48.35|48.05|13
1723813610000|2024-08-16 13:06:50|48.38|48.08|48.37|48.07|48.39|48.09|48.36|48.06|15
1723813620000|2024-08-16 13:07:00|48.38|48.08|48.36|48.06|48.38|48.08|48.35|48.05|17
1723813630000|2024-08-16 13:07:10|48.37|48.07|48.36|48.06|48.37|48.07|48.35|48.05|9
1723813640000|2024-08-16 13:07:20|48.37|48.07|48.36|48.06|48.37|48.07|48.35|48.05|10
1723813650000|2024-08-16 13:07:30|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|15
1723813660000|2024-08-16 13:07:40|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|7
1723813670000|2024-08-16 13:07:50|48.38|48.08|48.38|48.08|48.39|48.09|48.35|48.05|14
1723813680000|2024-08-16 13:08:00|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|10
1723813690000|2024-08-16 13:08:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1723813700000|2024-08-16 13:08:20|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|11
1723813710000|2024-08-16 13:08:30|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|4
1723813720000|2024-08-16 13:08:40|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|6
1723813730000|2024-08-16 13:08:50|48.38|48.08|48.35|48.05|48.39|48.09|48.35|48.05|6
1723813740000|2024-08-16 13:09:00|48.34|48.04|48.31|48.01|48.34|48.04|48.3|48|12
1723813750000|2024-08-16 13:09:10|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|6
1723813760000|2024-08-16 13:09:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723813770000|2024-08-16 13:09:30|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1723813780000|2024-08-16 13:09:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723813790000|2024-08-16 13:09:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723813800000|2024-08-16 13:10:00|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|5
1723813810000|2024-08-16 13:10:10|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|7
1723813820000|2024-08-16 13:10:20|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|4
1723813830000|2024-08-16 13:10:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1723813840000|2024-08-16 13:10:40|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|17
1723813850000|2024-08-16 13:10:50|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|12
1723813860000|2024-08-16 13:11:00|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|13
1723813870000|2024-08-16 13:11:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1723813880000|2024-08-16 13:11:20|48.23|47.93|48.17|47.87|48.24|47.94|48.17|47.87|8
1723813890000|2024-08-16 13:11:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1723813900000|2024-08-16 13:11:40|48.18|47.88|48.16|47.86|48.18|47.88|48.15|47.85|11
1723813910000|2024-08-16 13:11:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1723813920000|2024-08-16 13:12:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1723813930000|2024-08-16 13:12:10|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1723813940000|2024-08-16 13:12:20|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|8
1723813950000|2024-08-16 13:12:30|48.15|47.85|48.19|47.89|48.19|47.89|48.14|47.84|17
1723813960000|2024-08-16 13:12:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1723813970000|2024-08-16 13:12:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1723813980000|2024-08-16 13:13:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1723813990000|2024-08-16 13:13:10|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|9
1723814000000|2024-08-16 13:13:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|6
1723814010000|2024-08-16 13:13:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1723814020000|2024-08-16 13:13:40|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|5
1723814030000|2024-08-16 13:13:50|48.16|47.86|48.18|47.88|48.18|47.88|48.15|47.85|7
1723814040000|2024-08-16 13:14:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1723814050000|2024-08-16 13:14:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1723814060000|2024-08-16 13:14:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|8
1723814070000|2024-08-16 13:14:30|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1723814080000|2024-08-16 13:14:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723814090000|2024-08-16 13:14:50|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|7
1723814100000|2024-08-16 13:15:00|48.17|47.87|48.18|47.88|48.18|47.88|48.15|47.85|6
1723814110000|2024-08-16 13:15:10|48.19|47.89|48.22|47.92|48.22|47.92|48.17|47.87|13
1723814120000|2024-08-16 13:15:20|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|11
1723814130000|2024-08-16 13:15:30|48.25|47.95|48.27|47.97|48.28|47.98|48.23|47.93|18
1723814140000|2024-08-16 13:15:40|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|14
1723814150000|2024-08-16 13:15:50|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|14
1723814160000|2024-08-16 13:16:00|48.29|47.99|48.4|48.1|48.4|48.1|48.29|47.99|20
1723814170000|2024-08-16 13:16:10|48.41|48.11|48.47|48.17|48.47|48.17|48.4|48.1|12
1723814180000|2024-08-16 13:16:20|48.46|48.16|48.51|48.21|48.52|48.22|48.45|48.15|13
1723814190000|2024-08-16 13:16:30|48.5|48.2|48.54|48.24|48.57|48.27|48.49|48.19|18
1723814200000|2024-08-16 13:16:40|48.56|48.26|48.59|48.29|48.6|48.3|48.55|48.25|14
1723814210000|2024-08-16 13:16:50|48.6|48.3|48.7|48.4|48.7|48.4|48.6|48.3|19
1723814220000|2024-08-16 13:17:00|48.72|48.42|48.69|48.39|48.72|48.42|48.68|48.38|16
1723814230000|2024-08-16 13:17:10|48.68|48.38|48.71|48.41|48.72|48.42|48.68|48.38|21
1723814240000|2024-08-16 13:17:20|48.72|48.42|48.7|48.4|48.73|48.43|48.68|48.38|19
1723814250000|2024-08-16 13:17:30|48.71|48.41|48.73|48.43|48.74|48.44|48.7|48.4|16
1723814260000|2024-08-16 13:17:40|48.72|48.42|48.71|48.41|48.76|48.46|48.71|48.41|12
1723814270000|2024-08-16 13:17:50|48.7|48.4|48.71|48.41|48.74|48.44|48.69|48.39|15
1723814280000|2024-08-16 13:18:00|48.7|48.4|48.76|48.46|48.76|48.46|48.69|48.39|15
1723814290000|2024-08-16 13:18:10|48.75|48.45|48.7|48.4|48.76|48.46|48.68|48.38|18
1723814300000|2024-08-16 13:18:20|48.71|48.41|48.69|48.39|48.72|48.42|48.67|48.37|22
1723814310000|2024-08-16 13:18:30|48.7|48.4|48.7|48.4|48.7|48.4|48.67|48.37|20
1723814320000|2024-08-16 13:18:40|48.71|48.41|48.67|48.37|48.71|48.41|48.65|48.35|15
1723814330000|2024-08-16 13:18:50|48.64|48.34|48.58|48.28|48.65|48.35|48.58|48.28|11
1723814340000|2024-08-16 13:19:00|48.59|48.29|48.58|48.28|48.6|48.3|48.57|48.27|16
1723814350000|2024-08-16 13:19:10|48.57|48.27|48.58|48.28|48.59|48.29|48.54|48.24|13
1723814360000|2024-08-16 13:19:20|48.57|48.27|48.61|48.31|48.61|48.31|48.56|48.26|17
1723814370000|2024-08-16 13:19:30|48.6|48.3|48.56|48.26|48.61|48.31|48.56|48.26|18
1723814380000|2024-08-16 13:19:40|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|13
1723814390000|2024-08-16 13:19:50|48.59|48.29|48.58|48.28|48.61|48.31|48.58|48.28|16
1723814400000|2024-08-16 13:20:00|48.59|48.29|48.61|48.31|48.62|48.32|48.58|48.28|15
1723814410000|2024-08-16 13:20:10|48.6|48.3|48.58|48.28|48.6|48.3|48.56|48.26|18
1723814420000|2024-08-16 13:20:20|48.59|48.29|48.59|48.29|48.62|48.32|48.58|48.28|9
1723814430000|2024-08-16 13:20:30|48.6|48.3|48.58|48.28|48.62|48.32|48.57|48.27|12
1723814440000|2024-08-16 13:20:40|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|14
1723814450000|2024-08-16 13:20:50|48.57|48.27|48.57|48.27|48.58|48.28|48.55|48.25|16
1723814460000|2024-08-16 13:21:00|48.58|48.28|48.59|48.29|48.59|48.29|48.56|48.26|10
1723814470000|2024-08-16 13:21:10|48.6|48.3|48.64|48.34|48.64|48.34|48.6|48.3|11
1723814480000|2024-08-16 13:21:20|48.63|48.33|48.6|48.3|48.64|48.34|48.6|48.3|12
1723814490000|2024-08-16 13:21:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1723814500000|2024-08-16 13:21:40|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|9
1723814510000|2024-08-16 13:21:50|48.67|48.37|48.69|48.39|48.69|48.39|48.65|48.35|7
1723814520000|2024-08-16 13:22:00|48.7|48.4|48.7|48.4|48.71|48.41|48.68|48.38|13
1723814530000|2024-08-16 13:22:10|48.71|48.41|48.76|48.46|48.76|48.46|48.71|48.41|16
1723814540000|2024-08-16 13:22:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1723814550000|2024-08-16 13:22:30|48.77|48.47|48.77|48.47|48.78|48.48|48.75|48.45|9
1723814560000|2024-08-16 13:22:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1723814570000|2024-08-16 13:22:50|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|13
1723814580000|2024-08-16 13:23:00|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|6
1723814590000|2024-08-16 13:23:10|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|5
1723814600000|2024-08-16 13:23:20|48.74|48.44|48.68|48.38|48.74|48.44|48.68|48.38|11
1723814610000|2024-08-16 13:23:30|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|15
1723814620000|2024-08-16 13:23:40|48.65|48.35|48.65|48.35|48.67|48.37|48.65|48.35|7
1723814630000|2024-08-16 13:23:50|48.66|48.36|48.66|48.36|48.67|48.37|48.64|48.34|17
1723814640000|2024-08-16 13:24:00|48.65|48.35|48.59|48.29|48.66|48.36|48.59|48.29|20
1723814650000|2024-08-16 13:24:10|48.58|48.28|48.6|48.3|48.65|48.35|48.58|48.28|13
1723814660000|2024-08-16 13:24:20|48.59|48.29|48.57|48.27|48.59|48.29|48.56|48.26|8
1723814670000|2024-08-16 13:24:30|48.58|48.28|48.56|48.26|48.58|48.28|48.55|48.25|9
1723814680000|2024-08-16 13:24:40|48.55|48.25|48.59|48.29|48.6|48.3|48.55|48.25|9
1723814690000|2024-08-16 13:24:50|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|10
1723814700000|2024-08-16 13:25:00|48.58|48.28|48.6|48.3|48.6|48.3|48.57|48.27|14
1723814710000|2024-08-16 13:25:10|48.59|48.29|48.64|48.34|48.64|48.34|48.58|48.28|12
1723814720000|2024-08-16 13:25:20|48.67|48.37|48.66|48.36|48.67|48.37|48.64|48.34|21
1723814730000|2024-08-16 13:25:30|48.67|48.37|48.66|48.36|48.67|48.37|48.64|48.34|12
1723814740000|2024-08-16 13:25:40|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|15
1723814750000|2024-08-16 13:25:50|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|15
1723814760000|2024-08-16 13:26:00|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|13
1723814770000|2024-08-16 13:26:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|7
1723814780000|2024-08-16 13:26:20|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|11
1723814790000|2024-08-16 13:26:30|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|8
1723814800000|2024-08-16 13:26:40|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1723814810000|2024-08-16 13:26:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|12
1723814820000|2024-08-16 13:27:00|48.68|48.38|48.65|48.35|48.68|48.38|48.64|48.34|8
1723814830000|2024-08-16 13:27:10|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|6
1723814840000|2024-08-16 13:27:20|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|4
1723814850000|2024-08-16 13:27:30|48.59|48.29|48.57|48.27|48.6|48.3|48.57|48.27|11
1723814860000|2024-08-16 13:27:40|48.58|48.28|48.58|48.28|48.6|48.3|48.56|48.26|15
1723814870000|2024-08-16 13:27:50|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1723814880000|2024-08-16 13:28:00|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1723814890000|2024-08-16 13:28:10|48.58|48.28|48.57|48.27|48.59|48.29|48.56|48.26|10
1723814900000|2024-08-16 13:28:20|48.58|48.28|48.59|48.29|48.6|48.3|48.56|48.26|14
1723814910000|2024-08-16 13:28:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1723814920000|2024-08-16 13:28:40|48.57|48.27|48.6|48.3|48.61|48.31|48.57|48.27|8
1723814930000|2024-08-16 13:28:50|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|6
1723814940000|2024-08-16 13:29:00|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|8
1723814950000|2024-08-16 13:29:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1723814960000|2024-08-16 13:29:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|11
1723814970000|2024-08-16 13:29:30|48.61|48.31|48.66|48.36|48.68|48.38|48.61|48.31|12
1723814980000|2024-08-16 13:29:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|14
1723814990000|2024-08-16 13:29:50|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|14
1723815000000|2024-08-16 13:30:00|48.71|48.41|48.68|48.38|48.71|48.41|48.67|48.37|13
1723815010000|2024-08-16 13:30:10|48.69|48.39|48.71|48.41|48.72|48.42|48.67|48.37|17
1723815020000|2024-08-16 13:30:20|48.72|48.42|48.71|48.41|48.73|48.43|48.69|48.39|14
1723815030000|2024-08-16 13:30:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|11
1723815040000|2024-08-16 13:30:40|48.69|48.39|48.68|48.38|48.7|48.4|48.67|48.37|13
1723815050000|2024-08-16 13:30:50|48.67|48.37|48.61|48.31|48.69|48.39|48.61|48.31|10
1723815060000|2024-08-16 13:31:00|48.6|48.3|48.65|48.35|48.65|48.35|48.6|48.3|20
1723815070000|2024-08-16 13:31:10|48.64|48.34|48.69|48.39|48.71|48.41|48.64|48.34|14
1723815080000|2024-08-16 13:31:20|48.68|48.38|48.7|48.4|48.7|48.4|48.66|48.36|16
1723815090000|2024-08-16 13:31:30|48.69|48.39|48.7|48.4|48.72|48.42|48.68|48.38|14
1723815100000|2024-08-16 13:31:40|48.71|48.41|48.74|48.44|48.74|48.44|48.7|48.4|10
1723815110000|2024-08-16 13:31:50|48.78|48.48|48.71|48.41|48.78|48.48|48.71|48.41|11
1723815120000|2024-08-16 13:32:00|48.72|48.42|48.75|48.45|48.77|48.47|48.72|48.42|13
1723815130000|2024-08-16 13:32:10|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|12
1723815140000|2024-08-16 13:32:20|48.75|48.45|48.69|48.39|48.77|48.47|48.68|48.38|20
1723815150000|2024-08-16 13:32:30|48.68|48.38|48.74|48.44|48.74|48.44|48.68|48.38|17
1723815160000|2024-08-16 13:32:40|48.73|48.43|48.77|48.47|48.77|48.47|48.73|48.43|17
1723815170000|2024-08-16 13:32:50|48.75|48.45|48.78|48.48|48.78|48.48|48.73|48.43|15
1723815180000|2024-08-16 13:33:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|6
1723815190000|2024-08-16 13:33:10|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|5
1723815200000|2024-08-16 13:33:20|48.85|48.55|48.82|48.52|48.85|48.55|48.81|48.51|8
1723815210000|2024-08-16 13:33:30|48.81|48.51|48.87|48.57|48.87|48.57|48.81|48.51|10
1723815220000|2024-08-16 13:33:40|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|13
1723815230000|2024-08-16 13:33:50|48.87|48.57|48.9|48.6|48.91|48.61|48.87|48.57|14
1723815240000|2024-08-16 13:34:00|48.88|48.58|48.9|48.6|48.9|48.6|48.87|48.57|12
1723815250000|2024-08-16 13:34:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|6
1723815260000|2024-08-16 13:34:20|48.91|48.61|48.9|48.6|48.92|48.62|48.89|48.59|10
1723815270000|2024-08-16 13:34:30|48.89|48.59|48.96|48.66|48.96|48.66|48.89|48.59|16
1723815280000|2024-08-16 13:34:40|48.97|48.67|49|48.7|49.01|48.71|48.97|48.67|8
1723815290000|2024-08-16 13:34:50|49.01|48.71|49.02|48.72|49.08|48.78|49.01|48.71|23
1723815300000|2024-08-16 13:35:00|49.01|48.71|49.06|48.76|49.08|48.78|49|48.7|18
1723815310000|2024-08-16 13:35:10|49.05|48.75|49.06|48.76|49.09|48.79|49.05|48.75|18
1723815320000|2024-08-16 13:35:20|49.05|48.75|48.98|48.68|49.06|48.76|48.98|48.68|20
1723815330000|2024-08-16 13:35:30|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|19
1723815340000|2024-08-16 13:35:40|48.96|48.66|48.95|48.65|48.97|48.67|48.9|48.6|24
1723815350000|2024-08-16 13:35:50|48.96|48.66|48.91|48.61|48.96|48.66|48.9|48.6|16
1723815360000|2024-08-16 13:36:00|48.9|48.6|48.93|48.63|48.96|48.66|48.9|48.6|20
1723815370000|2024-08-16 13:36:10|48.91|48.61|48.9|48.6|48.91|48.61|48.88|48.58|16
1723815380000|2024-08-16 13:36:20|48.89|48.59|48.96|48.66|48.97|48.67|48.88|48.58|20
1723815390000|2024-08-16 13:36:30|48.97|48.67|48.93|48.63|48.98|48.68|48.93|48.63|24
1723815400000|2024-08-16 13:36:40|48.94|48.64|48.89|48.59|48.94|48.64|48.88|48.58|22
1723815410000|2024-08-16 13:36:50|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|19
1723815420000|2024-08-16 13:37:00|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|16
1723815430000|2024-08-16 13:37:10|48.88|48.58|48.86|48.56|48.89|48.59|48.85|48.55|24
1723815440000|2024-08-16 13:37:20|48.84|48.54|48.88|48.58|48.89|48.59|48.84|48.54|17
1723815450000|2024-08-16 13:37:30|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|14
1723815460000|2024-08-16 13:37:40|48.86|48.56|48.87|48.57|48.89|48.59|48.86|48.56|12
1723815470000|2024-08-16 13:37:50|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|18
1723815480000|2024-08-16 13:38:00|48.89|48.59|48.95|48.65|48.95|48.65|48.86|48.56|20
1723815490000|2024-08-16 13:38:10|48.96|48.66|48.89|48.59|48.96|48.66|48.88|48.58|21
1723815500000|2024-08-16 13:38:20|48.88|48.58|48.9|48.6|48.9|48.6|48.86|48.56|18
1723815510000|2024-08-16 13:38:30|48.89|48.59|48.89|48.59|48.9|48.6|48.87|48.57|15
1723815520000|2024-08-16 13:38:40|48.88|48.58|48.9|48.6|48.94|48.64|48.88|48.58|13
1723815530000|2024-08-16 13:38:50|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|12
1723815540000|2024-08-16 13:39:00|48.89|48.59|48.9|48.6|48.92|48.62|48.88|48.58|19
1723815550000|2024-08-16 13:39:10|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|18
1723815560000|2024-08-16 13:39:20|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|18
1723815570000|2024-08-16 13:39:30|48.87|48.57|48.87|48.57|48.88|48.58|48.85|48.55|13
1723815580000|2024-08-16 13:39:40|48.88|48.58|48.85|48.55|48.88|48.58|48.82|48.52|20
1723815590000|2024-08-16 13:39:50|48.83|48.53|48.78|48.48|48.83|48.53|48.77|48.47|13
1723815600000|2024-08-16 13:40:00|48.77|48.47|48.77|48.47|48.78|48.48|48.75|48.45|7
1723815610000|2024-08-16 13:40:10|48.78|48.48|48.86|48.56|48.86|48.56|48.78|48.48|14
1723815620000|2024-08-16 13:40:20|48.87|48.57|48.84|48.54|48.88|48.58|48.84|48.54|19
1723815630000|2024-08-16 13:40:30|48.87|48.57|48.82|48.52|48.88|48.58|48.8|48.5|15
1723815640000|2024-08-16 13:40:40|48.83|48.53|48.85|48.55|48.85|48.55|48.81|48.51|16
1723815650000|2024-08-16 13:40:50|48.86|48.56|48.87|48.57|48.88|48.58|48.84|48.54|17
1723815660000|2024-08-16 13:41:00|48.88|48.58|48.88|48.58|48.89|48.59|48.85|48.55|21
1723815670000|2024-08-16 13:41:10|48.87|48.57|48.86|48.56|48.89|48.59|48.85|48.55|14
1723815680000|2024-08-16 13:41:20|48.87|48.57|48.87|48.57|48.87|48.57|48.85|48.55|13
1723815690000|2024-08-16 13:41:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1723815700000|2024-08-16 13:41:40|48.88|48.58|48.86|48.56|48.88|48.58|48.85|48.55|16
1723815710000|2024-08-16 13:41:50|48.85|48.55|48.81|48.51|48.85|48.55|48.79|48.49|17
1723815720000|2024-08-16 13:42:00|48.82|48.52|48.87|48.57|48.89|48.59|48.82|48.52|15
1723815730000|2024-08-16 13:42:10|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|14
1723815740000|2024-08-16 13:42:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|12
1723815750000|2024-08-16 13:42:30|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|18
1723815760000|2024-08-16 13:42:40|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|8
1723815770000|2024-08-16 13:42:50|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|7
1723815780000|2024-08-16 13:43:00|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|8
1723815790000|2024-08-16 13:43:10|48.87|48.57|48.83|48.53|48.87|48.57|48.82|48.52|13
1723815800000|2024-08-16 13:43:20|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|10
1723815810000|2024-08-16 13:43:30|48.79|48.49|48.76|48.46|48.8|48.5|48.76|48.46|13
1723815820000|2024-08-16 13:43:40|48.77|48.47|48.77|48.47|48.77|48.47|48.75|48.45|9
1723815830000|2024-08-16 13:43:50|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|7
1723815840000|2024-08-16 13:44:00|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|21
1723815850000|2024-08-16 13:44:10|48.75|48.45|48.73|48.43|48.76|48.46|48.71|48.41|15
1723815860000|2024-08-16 13:44:20|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|21
1723815870000|2024-08-16 13:44:30|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|16
1723815880000|2024-08-16 13:44:40|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|12
1723815890000|2024-08-16 13:44:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1723815900000|2024-08-16 13:45:00|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|12
1723815910000|2024-08-16 13:45:10|48.77|48.47|48.69|48.39|48.77|48.47|48.69|48.39|14
1723815920000|2024-08-16 13:45:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723815930000|2024-08-16 13:45:30|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|2
1723815940000|2024-08-16 13:45:40|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|16
1723815950000|2024-08-16 13:45:50|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|9
1723815960000|2024-08-16 13:46:00|48.75|48.45|48.69|48.39|48.75|48.45|48.69|48.39|10
1723815970000|2024-08-16 13:46:10|48.68|48.38|48.7|48.4|48.71|48.41|48.68|48.38|6
1723815980000|2024-08-16 13:46:20|48.71|48.41|48.71|48.41|48.71|48.41|48.68|48.38|7
1723815990000|2024-08-16 13:46:30|48.73|48.43|48.75|48.45|48.78|48.48|48.73|48.43|16
1723816000000|2024-08-16 13:46:40|48.73|48.43|48.76|48.46|48.76|48.46|48.72|48.42|18
1723816010000|2024-08-16 13:46:50|48.75|48.45|48.71|48.41|48.76|48.46|48.69|48.39|14
1723816020000|2024-08-16 13:47:00|48.7|48.4|48.71|48.41|48.77|48.47|48.7|48.4|14
1723816030000|2024-08-16 13:47:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|8
1723816040000|2024-08-16 13:47:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1723816050000|2024-08-16 13:47:30|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|13
1723816060000|2024-08-16 13:47:40|48.64|48.34|48.65|48.35|48.65|48.35|48.61|48.31|9
1723816070000|2024-08-16 13:47:50|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|16
1723816080000|2024-08-16 13:48:00|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|15
1723816090000|2024-08-16 13:48:10|48.69|48.39|48.69|48.39|48.69|48.39|48.66|48.36|11
1723816100000|2024-08-16 13:48:20|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|10
1723816110000|2024-08-16 13:48:30|48.68|48.38|48.68|48.38|48.69|48.39|48.66|48.36|11
1723816120000|2024-08-16 13:48:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1723816130000|2024-08-16 13:48:50|48.7|48.4|48.76|48.46|48.76|48.46|48.69|48.39|12
1723816140000|2024-08-16 13:49:00|48.75|48.45|48.75|48.45|48.76|48.46|48.71|48.41|22
1723816150000|2024-08-16 13:49:10|48.74|48.44|48.75|48.45|48.77|48.47|48.74|48.44|20
1723816160000|2024-08-16 13:49:20|48.76|48.46|48.7|48.4|48.76|48.46|48.69|48.39|11
1723816170000|2024-08-16 13:49:30|48.71|48.41|48.76|48.46|48.76|48.46|48.69|48.39|12
1723816180000|2024-08-16 13:49:40|48.75|48.45|48.76|48.46|48.76|48.46|48.7|48.4|19
1723816190000|2024-08-16 13:49:50|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|6
1723816200000|2024-08-16 13:50:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1723816210000|2024-08-16 13:50:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|4
1723816220000|2024-08-16 13:50:20|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1723816230000|2024-08-16 13:50:30|48.7|48.4|48.74|48.44|48.75|48.45|48.69|48.39|9
1723816240000|2024-08-16 13:50:40|48.73|48.43|48.7|48.4|48.76|48.46|48.7|48.4|14
1723816250000|2024-08-16 13:50:50|48.69|48.39|48.69|48.39|48.71|48.41|48.68|48.38|11
1723816260000|2024-08-16 13:51:00|48.7|48.4|48.7|48.4|48.71|48.41|48.68|48.38|8
1723816270000|2024-08-16 13:51:10|48.71|48.41|48.76|48.46|48.77|48.47|48.69|48.39|21
1723816280000|2024-08-16 13:51:20|48.75|48.45|48.7|48.4|48.76|48.46|48.69|48.39|13
1723816290000|2024-08-16 13:51:30|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1723816300000|2024-08-16 13:51:40|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|11
1723816310000|2024-08-16 13:51:50|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|11
1723816320000|2024-08-16 13:52:00|48.66|48.36|48.64|48.34|48.67|48.37|48.64|48.34|9
1723816330000|2024-08-16 13:52:10|48.62|48.32|48.56|48.26|48.62|48.32|48.56|48.26|5
1723816340000|2024-08-16 13:52:20|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|16
1723816350000|2024-08-16 13:52:30|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|2
1723816360000|2024-08-16 13:52:40|48.45|48.15|48.46|48.16|48.48|48.18|48.45|48.15|12
1723816370000|2024-08-16 13:52:50|48.45|48.15|48.43|48.13|48.45|48.15|48.39|48.09|13
1723816380000|2024-08-16 13:53:00|48.46|48.16|48.47|48.17|48.48|48.18|48.45|48.15|13
1723816390000|2024-08-16 13:53:10|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|12
1723816400000|2024-08-16 13:53:20|48.39|48.09|48.38|48.08|48.4|48.1|48.37|48.07|10
1723816410000|2024-08-16 13:53:30|48.41|48.11|48.38|48.08|48.45|48.15|48.36|48.06|10
1723816420000|2024-08-16 13:53:40|48.37|48.07|48.29|47.99|48.37|48.07|48.29|47.99|12
1723816430000|2024-08-16 13:53:50|48.28|47.98|48.2|47.9|48.3|48|48.2|47.9|16
1723816440000|2024-08-16 13:54:00|48.19|47.89|48.3|48|48.3|48|48.19|47.89|15
1723816450000|2024-08-16 13:54:10|48.31|48.01|48.27|47.97|48.31|48.01|48.23|47.93|16
1723816460000|2024-08-16 13:54:20|48.28|47.98|48.34|48.04|48.36|48.06|48.28|47.98|17
1723816470000|2024-08-16 13:54:30|48.35|48.05|48.34|48.04|48.38|48.08|48.32|48.02|19
1723816480000|2024-08-16 13:54:40|48.33|48.03|48.36|48.06|48.37|48.07|48.31|48.01|21
1723816490000|2024-08-16 13:54:50|48.38|48.08|48.41|48.11|48.42|48.12|48.36|48.06|19
1723816500000|2024-08-16 13:55:00|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|13
1723816510000|2024-08-16 13:55:10|48.43|48.13|48.48|48.18|48.49|48.19|48.42|48.12|18
1723816520000|2024-08-16 13:55:20|48.49|48.19|48.5|48.2|48.52|48.22|48.49|48.19|8
1723816530000|2024-08-16 13:55:30|48.51|48.21|48.4|48.1|48.51|48.21|48.4|48.1|16
1723816540000|2024-08-16 13:55:40|48.41|48.11|48.41|48.11|48.41|48.11|48.38|48.08|16
1723816550000|2024-08-16 13:55:50|48.43|48.13|48.46|48.16|48.47|48.17|48.42|48.12|20
1723816560000|2024-08-16 13:56:00|48.47|48.17|48.48|48.18|48.49|48.19|48.44|48.14|22
1723816570000|2024-08-16 13:56:10|48.49|48.19|48.48|48.18|48.52|48.22|48.48|48.18|16
1723816580000|2024-08-16 13:56:20|48.49|48.19|48.5|48.2|48.52|48.22|48.47|48.17|15
1723816590000|2024-08-16 13:56:30|48.51|48.21|48.43|48.13|48.51|48.21|48.41|48.11|16
1723816600000|2024-08-16 13:56:40|48.42|48.12|48.42|48.12|48.42|48.12|48.4|48.1|16
1723816610000|2024-08-16 13:56:50|48.41|48.11|48.47|48.17|48.48|48.18|48.4|48.1|21
1723816620000|2024-08-16 13:57:00|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|13
1723816630000|2024-08-16 13:57:10|48.5|48.2|48.51|48.21|48.52|48.22|48.49|48.19|15
1723816640000|2024-08-16 13:57:20|48.52|48.22|48.51|48.21|48.52|48.22|48.47|48.17|16
1723816650000|2024-08-16 13:57:30|48.5|48.2|48.52|48.22|48.57|48.27|48.5|48.2|18
1723816660000|2024-08-16 13:57:40|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|7
1723816670000|2024-08-16 13:57:50|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|7
1723816680000|2024-08-16 13:58:00|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1723816690000|2024-08-16 13:58:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1723816710000|2024-08-16 13:58:30|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|7
1723816720000|2024-08-16 13:58:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|7
1723816730000|2024-08-16 13:58:50|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1723816740000|2024-08-16 13:59:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1723816750000|2024-08-16 13:59:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|8
1723816760000|2024-08-16 13:59:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1723816770000|2024-08-16 13:59:30|48.52|48.22|48.58|48.28|48.58|48.28|48.52|48.22|8
1723816780000|2024-08-16 13:59:40|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|8
1723816790000|2024-08-16 13:59:50|48.61|48.31|48.61|48.31|48.63|48.33|48.6|48.3|6
1723816800000|2024-08-16 14:00:00|48.59|48.29|48.61|48.31|48.62|48.32|48.59|48.29|11
1723816810000|2024-08-16 14:00:10|48.62|48.32|48.73|48.43|48.73|48.43|48.62|48.32|15
1723816820000|2024-08-16 14:00:20|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|6
1723816830000|2024-08-16 14:00:30|48.69|48.39|48.56|48.26|48.69|48.39|48.56|48.26|19
1723816840000|2024-08-16 14:00:40|48.57|48.27|48.57|48.27|48.59|48.29|48.56|48.26|23
1723816850000|2024-08-16 14:00:50|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|11
1723816860000|2024-08-16 14:01:00|48.57|48.27|48.51|48.21|48.58|48.28|48.5|48.2|19
1723816870000|2024-08-16 14:01:10|48.57|48.27|48.55|48.25|48.59|48.29|48.51|48.21|21
1723816880000|2024-08-16 14:01:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|6
1723816890000|2024-08-16 14:01:30|48.51|48.21|48.5|48.2|48.52|48.22|48.48|48.18|6
1723816900000|2024-08-16 14:01:40|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|8
1723816910000|2024-08-16 14:01:50|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|4
1723816920000|2024-08-16 14:02:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723816930000|2024-08-16 14:02:10|48.5|48.2|48.58|48.28|48.58|48.28|48.5|48.2|7
1723816940000|2024-08-16 14:02:20|48.57|48.27|48.53|48.23|48.58|48.28|48.53|48.23|14
1723816950000|2024-08-16 14:02:30|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|5
1723816970000|2024-08-16 14:02:50|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1723816980000|2024-08-16 14:03:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1723816990000|2024-08-16 14:03:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1723817000000|2024-08-16 14:03:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723817010000|2024-08-16 14:03:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1723817020000|2024-08-16 14:03:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723817030000|2024-08-16 14:03:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1723817040000|2024-08-16 14:04:00|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|4
1723817050000|2024-08-16 14:04:10|48.44|48.14|48.38|48.08|48.45|48.15|48.37|48.07|8
1723817060000|2024-08-16 14:04:20|48.41|48.11|48.46|48.16|48.46|48.16|48.41|48.11|8
1723817070000|2024-08-16 14:04:30|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|9
1723817080000|2024-08-16 14:04:40|48.46|48.16|48.48|48.18|48.49|48.19|48.46|48.16|7
1723817090000|2024-08-16 14:04:50|48.49|48.19|48.49|48.19|48.51|48.21|48.49|48.19|11
1723817100000|2024-08-16 14:05:00|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|12
1723817110000|2024-08-16 14:05:10|48.48|48.18|48.49|48.19|48.51|48.21|48.48|48.18|10
1723817120000|2024-08-16 14:05:20|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|4
1723817130000|2024-08-16 14:05:30|48.53|48.23|48.56|48.26|48.57|48.27|48.53|48.23|13
1723817140000|2024-08-16 14:05:40|48.55|48.25|48.51|48.21|48.56|48.26|48.49|48.19|16
1723817150000|2024-08-16 14:05:50|48.5|48.2|48.56|48.26|48.56|48.26|48.5|48.2|14
1723817160000|2024-08-16 14:06:00|48.55|48.25|48.58|48.28|48.58|48.28|48.5|48.2|20
1723817170000|2024-08-16 14:06:10|48.57|48.27|48.6|48.3|48.64|48.34|48.57|48.27|25
1723817180000|2024-08-16 14:06:20|48.61|48.31|48.59|48.29|48.62|48.32|48.58|48.28|13
1723817190000|2024-08-16 14:06:30|48.58|48.28|48.52|48.22|48.59|48.29|48.51|48.21|20
1723817200000|2024-08-16 14:06:40|48.55|48.25|48.51|48.21|48.56|48.26|48.5|48.2|14
1723817210000|2024-08-16 14:06:50|48.52|48.22|48.49|48.19|48.52|48.22|48.47|48.17|14
1723817220000|2024-08-16 14:07:00|48.5|48.2|48.55|48.25|48.57|48.27|48.5|48.2|16
1723817230000|2024-08-16 14:07:10|48.56|48.26|48.51|48.21|48.57|48.27|48.49|48.19|14
1723817240000|2024-08-16 14:07:20|48.5|48.2|48.56|48.26|48.57|48.27|48.49|48.19|20
1723817250000|2024-08-16 14:07:30|48.54|48.24|48.56|48.26|48.58|48.28|48.54|48.24|16
1723817260000|2024-08-16 14:07:40|48.55|48.25|48.55|48.25|48.57|48.27|48.54|48.24|20
1723817270000|2024-08-16 14:07:50|48.54|48.24|48.56|48.26|48.57|48.27|48.54|48.24|13
1723817280000|2024-08-16 14:08:00|48.55|48.25|48.5|48.2|48.55|48.25|48.5|48.2|10
1723817290000|2024-08-16 14:08:10|48.51|48.21|48.44|48.14|48.51|48.21|48.44|48.14|20
1723817300000|2024-08-16 14:08:20|48.45|48.15|48.4|48.1|48.46|48.16|48.39|48.09|14
1723817310000|2024-08-16 14:08:30|48.39|48.09|48.39|48.09|48.39|48.09|48.37|48.07|7
1723817320000|2024-08-16 14:08:40|48.4|48.1|48.38|48.08|48.41|48.11|48.37|48.07|10
1723817330000|2024-08-16 14:08:50|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|6
1723817340000|2024-08-16 14:09:00|48.41|48.11|48.39|48.09|48.41|48.11|48.38|48.08|8
1723817350000|2024-08-16 14:09:10|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|7
1723817360000|2024-08-16 14:09:20|48.37|48.07|48.4|48.1|48.4|48.1|48.37|48.07|3
1723817370000|2024-08-16 14:09:30|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|5
1723817380000|2024-08-16 14:09:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|7
1723817390000|2024-08-16 14:09:50|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|5
1723817400000|2024-08-16 14:10:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|5
1723817410000|2024-08-16 14:10:10|48.42|48.12|48.47|48.17|48.49|48.19|48.42|48.12|19
1723817420000|2024-08-16 14:10:20|48.46|48.16|48.43|48.13|48.48|48.18|48.42|48.12|25
1723817430000|2024-08-16 14:10:30|48.46|48.16|48.48|48.18|48.48|48.18|48.44|48.14|11
1723817440000|2024-08-16 14:10:40|48.49|48.19|48.4|48.1|48.49|48.19|48.4|48.1|11
1723817450000|2024-08-16 14:10:50|48.41|48.11|48.4|48.1|48.42|48.12|48.39|48.09|6
1723817460000|2024-08-16 14:11:00|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|8
1723817470000|2024-08-16 14:11:10|48.39|48.09|48.43|48.13|48.47|48.17|48.39|48.09|14
1723817480000|2024-08-16 14:11:20|48.45|48.15|48.46|48.16|48.47|48.17|48.42|48.12|14
1723817490000|2024-08-16 14:11:30|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|15
1723817500000|2024-08-16 14:11:40|48.49|48.19|48.46|48.16|48.49|48.19|48.45|48.15|17
1723817510000|2024-08-16 14:11:50|48.43|48.13|48.39|48.09|48.43|48.13|48.39|48.09|5
1723817520000|2024-08-16 14:12:00|48.4|48.1|48.4|48.1|48.41|48.11|48.39|48.09|5
1723817530000|2024-08-16 14:12:10|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|4
1723817540000|2024-08-16 14:12:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1723817550000|2024-08-16 14:12:30|48.35|48.05|48.35|48.05|48.36|48.06|48.33|48.03|11
1723817560000|2024-08-16 14:12:40|48.34|48.04|48.3|48|48.34|48.04|48.3|48|6
1723817570000|2024-08-16 14:12:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1723817580000|2024-08-16 14:13:00|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|4
1723817590000|2024-08-16 14:13:10|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|4
1723817600000|2024-08-16 14:13:20|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|4
1723817610000|2024-08-16 14:13:30|48.3|48|48.35|48.05|48.35|48.05|48.3|48|13
1723817620000|2024-08-16 14:13:40|48.36|48.06|48.35|48.05|48.38|48.08|48.34|48.04|14
1723817630000|2024-08-16 14:13:50|48.36|48.06|48.35|48.05|48.38|48.08|48.35|48.05|18
1723817640000|2024-08-16 14:14:00|48.36|48.06|48.32|48.02|48.36|48.06|48.32|48.02|4
1723817650000|2024-08-16 14:14:10|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|5
1723817660000|2024-08-16 14:14:20|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|19
1723817670000|2024-08-16 14:14:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|9
1723817680000|2024-08-16 14:14:40|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|8
1723817690000|2024-08-16 14:14:50|48.39|48.09|48.39|48.09|48.41|48.11|48.38|48.08|9
1723817700000|2024-08-16 14:15:00|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|8
1723817710000|2024-08-16 14:15:10|48.45|48.15|48.48|48.18|48.48|48.18|48.42|48.12|22
1723817720000|2024-08-16 14:15:20|48.49|48.19|48.48|48.18|48.5|48.2|48.46|48.16|14
1723817730000|2024-08-16 14:15:30|48.47|48.17|48.39|48.09|48.47|48.17|48.39|48.09|16
1723817740000|2024-08-16 14:15:40|48.38|48.08|48.39|48.09|48.41|48.11|48.38|48.08|14
1723817750000|2024-08-16 14:15:50|48.4|48.1|48.4|48.1|48.4|48.1|48.37|48.07|17
1723817760000|2024-08-16 14:16:00|48.39|48.09|48.41|48.11|48.41|48.11|48.35|48.05|21
1723817770000|2024-08-16 14:16:10|48.39|48.09|48.45|48.15|48.45|48.15|48.39|48.09|18
1723817780000|2024-08-16 14:16:20|48.46|48.16|48.5|48.2|48.5|48.2|48.43|48.13|11
1723817790000|2024-08-16 14:16:30|48.49|48.19|48.42|48.12|48.51|48.21|48.42|48.12|20
1723817800000|2024-08-16 14:16:40|48.41|48.11|48.46|48.16|48.48|48.18|48.41|48.11|25
1723817810000|2024-08-16 14:16:50|48.45|48.15|48.4|48.1|48.45|48.15|48.4|48.1|13
1723817820000|2024-08-16 14:17:00|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|14
1723817830000|2024-08-16 14:17:10|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|13
1723817840000|2024-08-16 14:17:20|48.4|48.1|48.39|48.09|48.4|48.1|48.35|48.05|18
1723817850000|2024-08-16 14:17:30|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|14
1723817860000|2024-08-16 14:17:40|48.4|48.1|48.4|48.1|48.41|48.11|48.39|48.09|13
1723817870000|2024-08-16 14:17:50|48.41|48.11|48.48|48.18|48.48|48.18|48.41|48.11|12
1723817880000|2024-08-16 14:18:00|48.46|48.16|48.42|48.12|48.47|48.17|48.41|48.11|17
1723817890000|2024-08-16 14:18:10|48.43|48.13|48.42|48.12|48.43|48.13|48.4|48.1|8
1723817900000|2024-08-16 14:18:20|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|7
1723817910000|2024-08-16 14:18:30|48.44|48.14|48.48|48.18|48.48|48.18|48.44|48.14|15
1723817920000|2024-08-16 14:18:40|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|14
1723817930000|2024-08-16 14:18:50|48.51|48.21|48.51|48.21|48.53|48.23|48.5|48.2|17
1723817940000|2024-08-16 14:19:00|48.5|48.2|48.51|48.21|48.52|48.22|48.48|48.18|15
1723817950000|2024-08-16 14:19:10|48.52|48.22|48.49|48.19|48.52|48.22|48.46|48.16|15
1723817960000|2024-08-16 14:19:20|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|18
1723817970000|2024-08-16 14:19:30|48.5|48.2|48.48|48.18|48.5|48.2|48.46|48.16|17
1723817980000|2024-08-16 14:19:40|48.47|48.17|48.42|48.12|48.48|48.18|48.41|48.11|9
1723817990000|2024-08-16 14:19:50|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|9
1723818000000|2024-08-16 14:20:00|48.4|48.1|48.4|48.1|48.42|48.12|48.39|48.09|18
1723818010000|2024-08-16 14:20:10|48.39|48.09|48.4|48.1|48.42|48.12|48.39|48.09|13
1723818020000|2024-08-16 14:20:20|48.41|48.11|48.4|48.1|48.42|48.12|48.39|48.09|11
1723818030000|2024-08-16 14:20:30|48.39|48.09|48.41|48.11|48.41|48.11|48.38|48.08|17
1723818040000|2024-08-16 14:20:40|48.4|48.1|48.4|48.1|48.42|48.12|48.39|48.09|11
1723818050000|2024-08-16 14:20:50|48.41|48.11|48.42|48.12|48.42|48.12|48.4|48.1|8
1723818060000|2024-08-16 14:21:00|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|10
1723818070000|2024-08-16 14:21:10|48.39|48.09|48.33|48.03|48.4|48.1|48.33|48.03|10
1723818080000|2024-08-16 14:21:20|48.32|48.02|48.3|48|48.33|48.03|48.3|48|8
1723818090000|2024-08-16 14:21:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723818100000|2024-08-16 14:21:40|48.33|48.03|48.3|48|48.33|48.03|48.3|48|6
1723818110000|2024-08-16 14:21:50|48.29|47.99|48.3|48|48.32|48.02|48.29|47.99|8
1723818120000|2024-08-16 14:22:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1723818130000|2024-08-16 14:22:10|48.31|48.01|48.28|47.98|48.32|48.02|48.28|47.98|8
1723818140000|2024-08-16 14:22:20|48.29|47.99|48.28|47.98|48.29|47.99|48.23|47.93|13
1723818150000|2024-08-16 14:22:30|48.26|47.96|48.23|47.93|48.26|47.96|48.22|47.92|10
1723818160000|2024-08-16 14:22:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|11
1723818170000|2024-08-16 14:22:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723818180000|2024-08-16 14:23:00|48.18|47.88|48.13|47.83|48.18|47.88|48.13|47.83|11
1723818190000|2024-08-16 14:23:10|48.11|47.81|48.11|47.81|48.12|47.82|48.09|47.79|11
1723818200000|2024-08-16 14:23:20|48.12|47.82|48.19|47.89|48.19|47.89|48.12|47.82|17
1723818210000|2024-08-16 14:23:30|48.18|47.88|48.2|47.9|48.21|47.91|48.17|47.87|18
1723818220000|2024-08-16 14:23:40|48.19|47.89|48.16|47.86|48.2|47.9|48.16|47.86|22
1723818230000|2024-08-16 14:23:50|48.17|47.87|48.2|47.9|48.22|47.92|48.17|47.87|16
1723818240000|2024-08-16 14:24:00|48.19|47.89|48.18|47.88|48.19|47.89|48.16|47.86|21
1723818250000|2024-08-16 14:24:10|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|15
1723818260000|2024-08-16 14:24:20|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|14
1723818270000|2024-08-16 14:24:30|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|18
1723818280000|2024-08-16 14:24:40|48.19|47.89|48.19|47.89|48.21|47.91|48.18|47.88|14
1723818290000|2024-08-16 14:24:50|48.2|47.9|48.2|47.9|48.22|47.92|48.19|47.89|11
1723818300000|2024-08-16 14:25:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|9
1723818310000|2024-08-16 14:25:10|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|12
1723818320000|2024-08-16 14:25:20|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|8
1723818330000|2024-08-16 14:25:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|7
1723818340000|2024-08-16 14:25:40|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|14
1723818350000|2024-08-16 14:25:50|48.21|47.91|48.19|47.89|48.22|47.92|48.18|47.88|18
1723818360000|2024-08-16 14:26:00|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|9
1723818370000|2024-08-16 14:26:10|48.23|47.93|48.28|47.98|48.28|47.98|48.22|47.92|12
1723818380000|2024-08-16 14:26:20|48.29|47.99|48.26|47.96|48.29|47.99|48.25|47.95|14
1723818390000|2024-08-16 14:26:30|48.24|47.94|48.22|47.92|48.27|47.97|48.21|47.91|11
1723818400000|2024-08-16 14:26:40|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|14
1723818410000|2024-08-16 14:26:50|48.21|47.91|48.28|47.98|48.28|47.98|48.21|47.91|21
1723818420000|2024-08-16 14:27:00|48.29|47.99|48.28|47.98|48.29|47.99|48.26|47.96|19
1723818430000|2024-08-16 14:27:10|48.29|47.99|48.28|47.98|48.29|47.99|48.26|47.96|12
1723818440000|2024-08-16 14:27:20|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|15
1723818450000|2024-08-16 14:27:30|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|8
1723818460000|2024-08-16 14:27:40|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|12
1723818470000|2024-08-16 14:27:50|48.3|48|48.29|47.99|48.3|48|48.27|47.97|13
1723818480000|2024-08-16 14:28:00|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|19
1723818490000|2024-08-16 14:28:10|48.29|47.99|48.31|48.01|48.32|48.02|48.28|47.98|13
1723818500000|2024-08-16 14:28:20|48.32|48.02|48.3|48|48.32|48.02|48.3|48|5
1723818510000|2024-08-16 14:28:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1723818520000|2024-08-16 14:28:40|48.3|48|48.3|48|48.31|48.01|48.29|47.99|13
1723818530000|2024-08-16 14:28:50|48.29|47.99|48.29|47.99|48.31|48.01|48.28|47.98|7
1723818540000|2024-08-16 14:29:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|8
1723818550000|2024-08-16 14:29:10|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|10
1723818560000|2024-08-16 14:29:20|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|13
1723818570000|2024-08-16 14:29:30|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|6
1723818580000|2024-08-16 14:29:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|9
1723818590000|2024-08-16 14:29:50|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|4
1723818600000|2024-08-16 14:30:00|48.27|47.97|48.22|47.92|48.28|47.98|48.21|47.91|20
1723818610000|2024-08-16 14:30:10|48.24|47.94|48.23|47.93|48.29|47.99|48.23|47.93|18
1723818620000|2024-08-16 14:30:20|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|13
1723818630000|2024-08-16 14:30:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|13
1723818640000|2024-08-16 14:30:40|48.22|47.92|48.28|47.98|48.28|47.98|48.22|47.92|17
1723818650000|2024-08-16 14:30:50|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|12
1723818660000|2024-08-16 14:31:00|48.27|47.97|48.3|48|48.31|48.01|48.26|47.96|17
1723818670000|2024-08-16 14:31:10|48.29|47.99|48.29|47.99|48.31|48.01|48.28|47.98|7
1723818680000|2024-08-16 14:31:20|48.3|48|48.31|48.01|48.32|48.02|48.3|48|8
1723818690000|2024-08-16 14:31:30|48.3|48|48.23|47.93|48.3|48|48.23|47.93|18
1723818700000|2024-08-16 14:31:40|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|9
1723818710000|2024-08-16 14:31:50|48.22|47.92|48.23|47.93|48.27|47.97|48.21|47.91|14
1723818720000|2024-08-16 14:32:00|48.25|47.95|48.22|47.92|48.26|47.96|48.21|47.91|19
1723818730000|2024-08-16 14:32:10|48.23|47.93|48.19|47.89|48.23|47.93|48.19|47.89|10
1723818740000|2024-08-16 14:32:20|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|14
1723818750000|2024-08-16 14:32:30|48.18|47.88|48.18|47.88|48.19|47.89|48.16|47.86|7
1723818760000|2024-08-16 14:32:40|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|8
1723818770000|2024-08-16 14:32:50|48.19|47.89|48.26|47.96|48.27|47.97|48.19|47.89|10
1723818780000|2024-08-16 14:33:00|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|7
1723818790000|2024-08-16 14:33:10|48.21|47.91|48.28|47.98|48.29|47.99|48.21|47.91|20
1723818800000|2024-08-16 14:33:20|48.29|47.99|48.3|48|48.3|48|48.28|47.98|10
1723818810000|2024-08-16 14:33:30|48.31|48.01|48.3|48|48.32|48.02|48.29|47.99|9
1723818820000|2024-08-16 14:33:40|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|13
1723818830000|2024-08-16 14:33:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723818840000|2024-08-16 14:34:00|48.3|48|48.35|48.05|48.35|48.05|48.3|48|9
1723818850000|2024-08-16 14:34:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1723818860000|2024-08-16 14:34:20|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|16
1723818870000|2024-08-16 14:34:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723818880000|2024-08-16 14:34:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|12
1723818890000|2024-08-16 14:34:50|48.3|48|48.3|48|48.3|48|48.29|47.99|11
1723818900000|2024-08-16 14:35:00|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|16
1723818910000|2024-08-16 14:35:10|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|9
1723818920000|2024-08-16 14:35:20|48.3|48|48.29|47.99|48.3|48|48.28|47.98|8
1723818930000|2024-08-16 14:35:30|48.3|48|48.3|48|48.31|48.01|48.3|48|9
1723818940000|2024-08-16 14:35:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1723818950000|2024-08-16 14:35:50|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|10
1723818960000|2024-08-16 14:36:00|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1723818970000|2024-08-16 14:36:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1723818980000|2024-08-16 14:36:20|48.31|48.01|48.29|47.99|48.31|48.01|48.28|47.98|15
1723818990000|2024-08-16 14:36:30|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|8
1723819000000|2024-08-16 14:36:40|48.3|48|48.3|48|48.34|48.04|48.3|48|9
1723819010000|2024-08-16 14:36:50|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|8
1723819020000|2024-08-16 14:37:00|48.32|48.02|48.35|48.05|48.35|48.05|48.31|48.01|9
1723819040000|2024-08-16 14:37:20|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|4
1723819050000|2024-08-16 14:37:30|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|15
1723819060000|2024-08-16 14:37:40|48.37|48.07|48.36|48.06|48.39|48.09|48.36|48.06|8
1723819070000|2024-08-16 14:37:50|48.37|48.07|48.37|48.07|48.39|48.09|48.36|48.06|19
1723819080000|2024-08-16 14:38:00|48.38|48.08|48.4|48.1|48.4|48.1|48.37|48.07|19
1723819090000|2024-08-16 14:38:10|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|4
1723819100000|2024-08-16 14:38:20|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|14
1723819110000|2024-08-16 14:38:30|48.39|48.09|48.4|48.1|48.4|48.1|48.37|48.07|10
1723819120000|2024-08-16 14:38:40|48.39|48.09|48.4|48.1|48.42|48.12|48.39|48.09|12
1723819130000|2024-08-16 14:38:50|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|11
1723819150000|2024-08-16 14:39:10|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|7
1723819160000|2024-08-16 14:39:20|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|12
1723819170000|2024-08-16 14:39:30|48.38|48.08|48.41|48.11|48.42|48.12|48.38|48.08|11
1723819180000|2024-08-16 14:39:40|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1723819190000|2024-08-16 14:39:50|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|5
1723819200000|2024-08-16 14:40:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|14
1723819210000|2024-08-16 14:40:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|12
1723819220000|2024-08-16 14:40:20|48.4|48.1|48.49|48.19|48.49|48.19|48.4|48.1|14
1723819230000|2024-08-16 14:40:30|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|9
1723819240000|2024-08-16 14:40:40|48.48|48.18|48.41|48.11|48.48|48.18|48.4|48.1|11
1723819250000|2024-08-16 14:40:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1723819260000|2024-08-16 14:41:00|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|15
1723819270000|2024-08-16 14:41:10|48.38|48.08|48.39|48.09|48.4|48.1|48.37|48.07|15
1723819280000|2024-08-16 14:41:20|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|6
1723819290000|2024-08-16 14:41:30|48.38|48.08|48.37|48.07|48.38|48.08|48.34|48.04|20
1723819300000|2024-08-16 14:41:40|48.36|48.06|48.37|48.07|48.38|48.08|48.35|48.05|15
1723819310000|2024-08-16 14:41:50|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|15
1723819320000|2024-08-16 14:42:00|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|14
1723819330000|2024-08-16 14:42:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|11
1723819340000|2024-08-16 14:42:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|8
1723819350000|2024-08-16 14:42:30|48.38|48.08|48.39|48.09|48.4|48.1|48.38|48.08|4
1723819360000|2024-08-16 14:42:40|48.38|48.08|48.39|48.09|48.4|48.1|48.38|48.08|8
1723819370000|2024-08-16 14:42:50|48.38|48.08|48.42|48.12|48.42|48.12|48.38|48.08|5
1723819380000|2024-08-16 14:43:00|48.41|48.11|48.46|48.16|48.47|48.17|48.41|48.11|9
1723819390000|2024-08-16 14:43:10|48.45|48.15|48.49|48.19|48.49|48.19|48.44|48.14|17
1723819400000|2024-08-16 14:43:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1723819410000|2024-08-16 14:43:30|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|16
1723819420000|2024-08-16 14:43:40|48.47|48.17|48.47|48.17|48.49|48.19|48.46|48.16|10
1723819430000|2024-08-16 14:43:50|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|13
1723819440000|2024-08-16 14:44:00|48.47|48.17|48.48|48.18|48.49|48.19|48.46|48.16|21
1723819450000|2024-08-16 14:44:10|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|12
1723819460000|2024-08-16 14:44:20|48.48|48.18|48.48|48.18|48.49|48.19|48.46|48.16|19
1723819470000|2024-08-16 14:44:30|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|12
1723819480000|2024-08-16 14:44:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|8
1723819490000|2024-08-16 14:44:50|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|17
1723819500000|2024-08-16 14:45:00|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|15
1723819510000|2024-08-16 14:45:10|48.46|48.16|48.47|48.17|48.49|48.19|48.46|48.16|11
1723819520000|2024-08-16 14:45:20|48.49|48.19|48.47|48.17|48.49|48.19|48.46|48.16|10
1723819530000|2024-08-16 14:45:30|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|10
1723819540000|2024-08-16 14:45:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|10
1723819550000|2024-08-16 14:45:50|48.45|48.15|48.41|48.11|48.45|48.15|48.4|48.1|15
1723819560000|2024-08-16 14:46:00|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|4
1723819570000|2024-08-16 14:46:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1723819580000|2024-08-16 14:46:20|48.37|48.07|48.36|48.06|48.38|48.08|48.35|48.05|10
1723819590000|2024-08-16 14:46:30|48.35|48.05|48.37|48.07|48.38|48.08|48.35|48.05|7
1723819600000|2024-08-16 14:46:40|48.36|48.06|48.35|48.05|48.37|48.07|48.34|48.04|17
1723819610000|2024-08-16 14:46:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|7
1723819620000|2024-08-16 14:47:00|48.35|48.05|48.29|47.99|48.35|48.05|48.29|47.99|6
1723819630000|2024-08-16 14:47:10|48.3|48|48.35|48.05|48.36|48.06|48.3|48|9
1723819640000|2024-08-16 14:47:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|10
1723819650000|2024-08-16 14:47:30|48.31|48.01|48.35|48.05|48.35|48.05|48.3|48|12
1723819660000|2024-08-16 14:47:40|48.36|48.06|48.3|48|48.36|48.06|48.3|48|16
1723819670000|2024-08-16 14:47:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|9
1723819680000|2024-08-16 14:48:00|48.3|48|48.29|47.99|48.32|48.02|48.29|47.99|10
1723819690000|2024-08-16 14:48:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1723819700000|2024-08-16 14:48:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1723819710000|2024-08-16 14:48:30|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|8
1723819720000|2024-08-16 14:48:40|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|6
1723819730000|2024-08-16 14:48:50|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|16
1723819740000|2024-08-16 14:49:00|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|13
1723819750000|2024-08-16 14:49:10|48.26|47.96|48.25|47.95|48.28|47.98|48.25|47.95|14
1723819760000|2024-08-16 14:49:20|48.26|47.96|48.19|47.89|48.26|47.96|48.18|47.88|13
1723819770000|2024-08-16 14:49:30|48.18|47.88|48.16|47.86|48.19|47.89|48.16|47.86|13
1723819780000|2024-08-16 14:49:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|8
1723819790000|2024-08-16 14:49:50|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|6
1723819800000|2024-08-16 14:50:00|48.19|47.89|48.17|47.87|48.2|47.9|48.16|47.86|9
1723819810000|2024-08-16 14:50:10|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|11
1723819820000|2024-08-16 14:50:20|48.18|47.88|48.15|47.85|48.18|47.88|48.14|47.84|8
1723819830000|2024-08-16 14:50:30|48.16|47.86|48.15|47.85|48.16|47.86|48.14|47.84|6
1723819840000|2024-08-16 14:50:40|48.14|47.84|48.15|47.85|48.17|47.87|48.14|47.84|11
1723819850000|2024-08-16 14:50:50|48.14|47.84|48.12|47.82|48.15|47.85|48.12|47.82|5
1723819860000|2024-08-16 14:51:00|48.13|47.83|48.15|47.85|48.17|47.87|48.13|47.83|17
1723819870000|2024-08-16 14:51:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|13
1723819880000|2024-08-16 14:51:20|48.16|47.86|48.15|47.85|48.17|47.87|48.14|47.84|18
1723819890000|2024-08-16 14:51:30|48.14|47.84|48.07|47.77|48.14|47.84|48.06|47.76|14
1723819900000|2024-08-16 14:51:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|13
1723819910000|2024-08-16 14:51:50|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|5
1723819920000|2024-08-16 14:52:00|48.06|47.76|47.99|47.69|48.06|47.76|47.98|47.68|12
1723819930000|2024-08-16 14:52:10|47.98|47.68|48.06|47.76|48.06|47.76|47.98|47.68|11
1723819940000|2024-08-16 14:52:20|48.05|47.75|48.05|47.75|48.07|47.77|48.04|47.74|18
1723819950000|2024-08-16 14:52:30|48.06|47.76|48.06|47.76|48.08|47.78|48.06|47.76|11
1723819960000|2024-08-16 14:52:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1723819970000|2024-08-16 14:52:50|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1723819980000|2024-08-16 14:53:00|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|7
1723819990000|2024-08-16 14:53:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1723820000000|2024-08-16 14:53:20|48.09|47.79|48.05|47.75|48.09|47.79|48.05|47.75|15
1723820010000|2024-08-16 14:53:30|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|14
1723820020000|2024-08-16 14:53:40|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|9
1723820030000|2024-08-16 14:53:50|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|13
1723820040000|2024-08-16 14:54:00|48.05|47.75|48|47.7|48.06|47.76|48|47.7|13
1723820050000|2024-08-16 14:54:10|47.99|47.69|47.96|47.66|48|47.7|47.96|47.66|14
1723820060000|2024-08-16 14:54:20|47.95|47.65|47.97|47.67|47.97|47.67|47.94|47.64|13
1723820070000|2024-08-16 14:54:30|47.98|47.68|48.04|47.74|48.05|47.75|47.98|47.68|13
1723820080000|2024-08-16 14:54:40|48.05|47.75|48.05|47.75|48.07|47.77|48.04|47.74|21
1723820090000|2024-08-16 14:54:50|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|7
1723820100000|2024-08-16 14:55:00|48.05|47.75|48.01|47.71|48.06|47.76|48.01|47.71|12
1723820110000|2024-08-16 14:55:10|48|47.7|48.03|47.73|48.05|47.75|47.98|47.68|18
1723820120000|2024-08-16 14:55:20|48.05|47.75|48.07|47.77|48.07|47.77|48.01|47.71|9
1723820130000|2024-08-16 14:55:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|4
1723820140000|2024-08-16 14:55:40|48.07|47.77|48.01|47.71|48.07|47.77|48.01|47.71|19
1723820150000|2024-08-16 14:55:50|48|47.7|48|47.7|48.02|47.72|48|47.7|13
1723820160000|2024-08-16 14:56:00|48.01|47.71|48.06|47.76|48.06|47.76|48|47.7|14
1723820170000|2024-08-16 14:56:10|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|10
1723820180000|2024-08-16 14:56:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|7
1723820190000|2024-08-16 14:56:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|10
1723820200000|2024-08-16 14:56:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|9
1723820210000|2024-08-16 14:56:50|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|14
1723820220000|2024-08-16 14:57:00|48.07|47.77|48.07|47.77|48.08|47.78|48.04|47.74|11
1723820230000|2024-08-16 14:57:10|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|12
1723820240000|2024-08-16 14:57:20|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|11
1723820250000|2024-08-16 14:57:30|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|8
1723820260000|2024-08-16 14:57:40|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|11
1723820270000|2024-08-16 14:57:50|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|8
1723820280000|2024-08-16 14:58:00|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|13
1723820290000|2024-08-16 14:58:10|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|3
1723820300000|2024-08-16 14:58:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|6
1723820310000|2024-08-16 14:58:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1723820320000|2024-08-16 14:58:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1723820330000|2024-08-16 14:58:50|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1723820340000|2024-08-16 14:59:00|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|7
1723820350000|2024-08-16 14:59:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|8
1723820360000|2024-08-16 14:59:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1723820370000|2024-08-16 14:59:30|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|10
1723820380000|2024-08-16 14:59:40|48.15|47.85|48.11|47.81|48.17|47.87|48.11|47.81|8
1723820390000|2024-08-16 14:59:50|48.12|47.82|48.18|47.88|48.18|47.88|48.11|47.81|10
1723820400000|2024-08-16 15:00:00|48.17|47.87|48.12|47.82|48.17|47.87|48.12|47.82|13
1723820410000|2024-08-16 15:00:10|48.13|47.83|48.11|47.81|48.17|47.87|48.1|47.8|13
1723820420000|2024-08-16 15:00:20|48.12|47.82|48.18|47.88|48.19|47.89|48.11|47.81|11
1723820430000|2024-08-16 15:00:30|48.17|47.87|48.17|47.87|48.17|47.87|48.13|47.83|10
1723820440000|2024-08-16 15:00:40|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|6
1723820450000|2024-08-16 15:00:50|48.11|47.81|48.1|47.8|48.12|47.82|48.09|47.79|7
1723820460000|2024-08-16 15:01:00|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|13
1723820470000|2024-08-16 15:01:10|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|12
1723820480000|2024-08-16 15:01:20|48.08|47.78|48.08|47.78|48.1|47.8|48.07|47.77|5
1723820490000|2024-08-16 15:01:30|48.09|47.79|48.06|47.76|48.09|47.79|48.05|47.75|6
1723820500000|2024-08-16 15:01:40|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|14
1723820510000|2024-08-16 15:01:50|48.09|47.79|48.1|47.8|48.11|47.81|48.08|47.78|8
1723820520000|2024-08-16 15:02:00|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|6
1723820530000|2024-08-16 15:02:10|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|8
1723820540000|2024-08-16 15:02:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1723820550000|2024-08-16 15:02:30|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1723820560000|2024-08-16 15:02:40|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|7
1723820570000|2024-08-16 15:02:50|48.1|47.8|48.12|47.82|48.12|47.82|48.09|47.79|9
1723820580000|2024-08-16 15:03:00|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|7
1723820590000|2024-08-16 15:03:10|48.1|47.8|48.09|47.79|48.11|47.81|48.08|47.78|10
1723820600000|2024-08-16 15:03:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1723820610000|2024-08-16 15:03:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1723820620000|2024-08-16 15:03:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|13
1723820630000|2024-08-16 15:03:50|48.09|47.79|48.11|47.81|48.11|47.81|48.07|47.77|16
1723820640000|2024-08-16 15:04:00|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|6
1723820650000|2024-08-16 15:04:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1723820660000|2024-08-16 15:04:20|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|7
1723820670000|2024-08-16 15:04:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|13
1723820680000|2024-08-16 15:04:40|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|13
1723820690000|2024-08-16 15:04:50|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|5
1723820700000|2024-08-16 15:05:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|11
1723820710000|2024-08-16 15:05:10|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1723820720000|2024-08-16 15:05:20|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|8
1723820730000|2024-08-16 15:05:30|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|5
1723820740000|2024-08-16 15:05:40|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|8
1723820750000|2024-08-16 15:05:50|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|7
1723820760000|2024-08-16 15:06:00|48.2|47.9|48.18|47.88|48.21|47.91|48.18|47.88|13
1723820770000|2024-08-16 15:06:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1723820780000|2024-08-16 15:06:20|48.19|47.89|48.2|47.9|48.21|47.91|48.18|47.88|8
1723820790000|2024-08-16 15:06:30|48.19|47.89|48.17|47.87|48.2|47.9|48.17|47.87|10
1723820800000|2024-08-16 15:06:40|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|13
1723820810000|2024-08-16 15:06:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1723820820000|2024-08-16 15:07:00|48.18|47.88|48.2|47.9|48.21|47.91|48.18|47.88|14
1723820830000|2024-08-16 15:07:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|9
1723820840000|2024-08-16 15:07:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1723820850000|2024-08-16 15:07:30|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|7
1723820860000|2024-08-16 15:07:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1723820870000|2024-08-16 15:07:50|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1723820880000|2024-08-16 15:08:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1723820890000|2024-08-16 15:08:10|48.22|47.92|48.25|47.95|48.28|47.98|48.22|47.92|8
1723820900000|2024-08-16 15:08:20|48.28|47.98|48.3|48|48.3|48|48.26|47.96|4
1723820910000|2024-08-16 15:08:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|9
1723820920000|2024-08-16 15:08:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|9
1723820930000|2024-08-16 15:08:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1723820940000|2024-08-16 15:09:00|48.29|47.99|48.29|47.99|48.3|48|48.27|47.97|14
1723820950000|2024-08-16 15:09:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1723820960000|2024-08-16 15:09:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|15
1723820970000|2024-08-16 15:09:30|48.28|47.98|48.29|47.99|48.3|48|48.27|47.97|10
1723820980000|2024-08-16 15:09:40|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1723820990000|2024-08-16 15:09:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|11
1723821000000|2024-08-16 15:10:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|5
1723821010000|2024-08-16 15:10:10|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|9
1723821020000|2024-08-16 15:10:20|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1723821030000|2024-08-16 15:10:30|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|10
1723821040000|2024-08-16 15:10:40|48.29|47.99|48.3|48|48.3|48|48.28|47.98|12
1723821050000|2024-08-16 15:10:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1723821060000|2024-08-16 15:11:00|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1723821070000|2024-08-16 15:11:10|48.3|48|48.3|48|48.31|48.01|48.29|47.99|11
1723821080000|2024-08-16 15:11:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1723821090000|2024-08-16 15:11:30|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1723821100000|2024-08-16 15:11:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1723821110000|2024-08-16 15:11:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1723821120000|2024-08-16 15:12:00|48.31|48.01|48.38|48.08|48.38|48.08|48.31|48.01|10
1723821130000|2024-08-16 15:12:10|48.37|48.07|48.35|48.05|48.38|48.08|48.33|48.03|11
1723821140000|2024-08-16 15:12:20|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|14
1723821150000|2024-08-16 15:12:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|6
1723821170000|2024-08-16 15:12:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723821180000|2024-08-16 15:13:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|7
1723821190000|2024-08-16 15:13:10|48.38|48.08|48.39|48.09|48.4|48.1|48.38|48.08|6
1723821200000|2024-08-16 15:13:20|48.38|48.08|48.39|48.09|48.4|48.1|48.38|48.08|9
1723821210000|2024-08-16 15:13:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1723821220000|2024-08-16 15:13:40|48.37|48.07|48.38|48.08|48.4|48.1|48.37|48.07|8
1723821230000|2024-08-16 15:13:50|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|6
1723821240000|2024-08-16 15:14:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|11
1723821250000|2024-08-16 15:14:10|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|12
1723821260000|2024-08-16 15:14:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|8
1723821270000|2024-08-16 15:14:30|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|7
1723821280000|2024-08-16 15:14:40|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|11
1723821290000|2024-08-16 15:14:50|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1723821300000|2024-08-16 15:15:00|48.38|48.08|48.35|48.05|48.38|48.08|48.34|48.04|17
1723821310000|2024-08-16 15:15:10|48.36|48.06|48.36|48.06|48.37|48.07|48.34|48.04|18
1723821320000|2024-08-16 15:15:20|48.34|48.04|48.35|48.05|48.36|48.06|48.33|48.03|11
1723821330000|2024-08-16 15:15:30|48.34|48.04|48.29|47.99|48.35|48.05|48.29|47.99|12
1723821340000|2024-08-16 15:15:40|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|4
1723821350000|2024-08-16 15:15:50|48.32|48.02|48.35|48.05|48.36|48.06|48.32|48.02|14
1723821360000|2024-08-16 15:16:00|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|7
1723821370000|2024-08-16 15:16:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|9
1723821380000|2024-08-16 15:16:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1723821390000|2024-08-16 15:16:30|48.36|48.06|48.3|48|48.36|48.06|48.3|48|13
1723821400000|2024-08-16 15:16:40|48.31|48.01|48.36|48.06|48.36|48.06|48.31|48.01|6
1723821410000|2024-08-16 15:16:50|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|10
1723821420000|2024-08-16 15:17:00|48.35|48.05|48.33|48.03|48.36|48.06|48.33|48.03|11
1723821430000|2024-08-16 15:17:10|48.31|48.01|48.34|48.04|48.35|48.05|48.31|48.01|11
1723821440000|2024-08-16 15:17:20|48.35|48.05|48.36|48.06|48.36|48.06|48.34|48.04|6
1723821450000|2024-08-16 15:17:30|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|8
1723821460000|2024-08-16 15:17:40|48.35|48.05|48.36|48.06|48.37|48.07|48.34|48.04|14
1723821470000|2024-08-16 15:17:50|48.37|48.07|48.37|48.07|48.38|48.08|48.35|48.05|12
1723821480000|2024-08-16 15:18:00|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|10
1723821490000|2024-08-16 15:18:10|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|14
1723821500000|2024-08-16 15:18:20|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|6
1723821510000|2024-08-16 15:18:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1723821520000|2024-08-16 15:18:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1723821530000|2024-08-16 15:18:50|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|10
1723821540000|2024-08-16 15:19:00|48.3|48|48.31|48.01|48.36|48.06|48.29|47.99|13
1723821550000|2024-08-16 15:19:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|16
1723821560000|2024-08-16 15:19:20|48.32|48.02|48.35|48.05|48.36|48.06|48.32|48.02|7
1723821570000|2024-08-16 15:19:30|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|9
1723821580000|2024-08-16 15:19:40|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|8
1723821610000|2024-08-16 15:20:10|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|8
1723821620000|2024-08-16 15:20:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|8
1723821630000|2024-08-16 15:20:30|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|5
1723821640000|2024-08-16 15:20:40|48.27|47.97|48.25|47.95|48.28|47.98|48.25|47.95|13
1723821650000|2024-08-16 15:20:50|48.22|47.92|48.24|47.94|48.25|47.95|48.21|47.91|10
1723821660000|2024-08-16 15:21:00|48.26|47.96|48.27|47.97|48.27|47.97|48.22|47.92|16
1723821670000|2024-08-16 15:21:10|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|11
1723821680000|2024-08-16 15:21:20|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|17
1723821690000|2024-08-16 15:21:30|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|9
1723821700000|2024-08-16 15:21:40|48.27|47.97|48.23|47.93|48.27|47.97|48.21|47.91|15
1723821710000|2024-08-16 15:21:50|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|6
1723821720000|2024-08-16 15:22:00|48.22|47.92|48.25|47.95|48.27|47.97|48.22|47.92|9
1723821730000|2024-08-16 15:22:10|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|18
1723821740000|2024-08-16 15:22:20|48.26|47.96|48.2|47.9|48.26|47.96|48.2|47.9|10
1723821750000|2024-08-16 15:22:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1723821770000|2024-08-16 15:22:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|5
1723821780000|2024-08-16 15:23:00|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|8
1723821790000|2024-08-16 15:23:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1723821800000|2024-08-16 15:23:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1723821810000|2024-08-16 15:23:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1723821820000|2024-08-16 15:23:40|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|4
1723821830000|2024-08-16 15:23:50|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|9
1723821840000|2024-08-16 15:24:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1723821850000|2024-08-16 15:24:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1723821860000|2024-08-16 15:24:20|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1723821870000|2024-08-16 15:24:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1723821880000|2024-08-16 15:24:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|5
1723821890000|2024-08-16 15:24:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1723821900000|2024-08-16 15:25:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1723821910000|2024-08-16 15:25:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723821920000|2024-08-16 15:25:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|6
1723821930000|2024-08-16 15:25:30|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|8
1723821940000|2024-08-16 15:25:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1723821950000|2024-08-16 15:25:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|8
1723821960000|2024-08-16 15:26:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|5
1723821970000|2024-08-16 15:26:10|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|5
1723821980000|2024-08-16 15:26:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|12
1723821990000|2024-08-16 15:26:30|48.18|47.88|48.15|47.85|48.19|47.89|48.15|47.85|12
1723822000000|2024-08-16 15:26:40|48.13|47.83|48.07|47.77|48.14|47.84|48.07|47.77|16
1723822010000|2024-08-16 15:26:50|48.06|47.76|48|47.7|48.07|47.77|48|47.7|12
1723822020000|2024-08-16 15:27:00|47.99|47.69|47.99|47.69|48|47.7|47.96|47.66|16
1723822030000|2024-08-16 15:27:10|47.98|47.68|47.96|47.66|48.01|47.71|47.95|47.65|20
1723822040000|2024-08-16 15:27:20|47.97|47.67|47.98|47.68|47.99|47.69|47.94|47.64|13
1723822050000|2024-08-16 15:27:30|47.95|47.65|47.91|47.61|47.96|47.66|47.89|47.59|8
1723822060000|2024-08-16 15:27:40|47.92|47.62|47.91|47.61|47.93|47.63|47.9|47.6|6
1723822070000|2024-08-16 15:27:50|47.92|47.62|47.99|47.69|47.99|47.69|47.92|47.62|20
1723822080000|2024-08-16 15:28:00|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|12
1723822090000|2024-08-16 15:28:10|48|47.7|48|47.7|48|47.7|47.97|47.67|14
1723822100000|2024-08-16 15:28:20|48.01|47.71|48|47.7|48.01|47.71|47.98|47.68|7
1723822110000|2024-08-16 15:28:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|8
1723822120000|2024-08-16 15:28:40|48.01|47.71|48.01|47.71|48.01|47.71|47.99|47.69|7
1723822130000|2024-08-16 15:28:50|48|47.7|48.03|47.73|48.03|47.73|48|47.7|10
1723822140000|2024-08-16 15:29:00|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|13
1723822150000|2024-08-16 15:29:10|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|17
1723822160000|2024-08-16 15:29:20|48.1|47.8|48.11|47.81|48.11|47.81|48.08|47.78|15
1723822180000|2024-08-16 15:29:40|48.1|47.8|48.09|47.79|48.11|47.81|48.08|47.78|10
1723822190000|2024-08-16 15:29:50|48.1|47.8|48.08|47.78|48.1|47.8|48.07|47.77|14
1723822200000|2024-08-16 15:30:00|48.1|47.8|48.08|47.78|48.1|47.8|48.02|47.72|22
1723822210000|2024-08-16 15:30:10|48.09|47.79|48.07|47.77|48.09|47.79|48.04|47.74|13
1723822220000|2024-08-16 15:30:20|48.08|47.78|48|47.7|48.08|47.78|48|47.7|13
1723822230000|2024-08-16 15:30:30|47.99|47.69|48|47.7|48.01|47.71|47.98|47.68|12
1723822240000|2024-08-16 15:30:40|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|7
1723822250000|2024-08-16 15:30:50|48|47.7|48.02|47.72|48.02|47.72|48|47.7|9
1723822260000|2024-08-16 15:31:00|48.01|47.71|48|47.7|48.02|47.72|48|47.7|10
1723822270000|2024-08-16 15:31:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1723822280000|2024-08-16 15:31:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|4
1723822290000|2024-08-16 15:31:30|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1723822300000|2024-08-16 15:31:40|48.02|47.72|48.08|47.78|48.1|47.8|48.01|47.71|11
1723822310000|2024-08-16 15:31:50|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|11
1723822320000|2024-08-16 15:32:00|48.07|47.77|48.08|47.78|48.09|47.79|48.03|47.73|16
1723822330000|2024-08-16 15:32:10|48.09|47.79|48.02|47.72|48.09|47.79|48.02|47.72|20
1723822340000|2024-08-16 15:32:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1723822350000|2024-08-16 15:32:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1723822360000|2024-08-16 15:32:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|7
1723822370000|2024-08-16 15:32:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1723822380000|2024-08-16 15:33:00|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1723822390000|2024-08-16 15:33:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1723822400000|2024-08-16 15:33:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|9
1723822410000|2024-08-16 15:33:30|48|47.7|47.99|47.69|48|47.7|47.98|47.68|11
1723822420000|2024-08-16 15:33:40|48|47.7|48|47.7|48.01|47.71|47.99|47.69|5
1723822430000|2024-08-16 15:33:50|48.01|47.71|48.06|47.76|48.07|47.77|48.01|47.71|11
1723822440000|2024-08-16 15:34:00|48.07|47.77|48.08|47.78|48.08|47.78|48.04|47.74|8
1723822450000|2024-08-16 15:34:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|10
1723822460000|2024-08-16 15:34:20|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|9
1723822470000|2024-08-16 15:34:30|48.08|47.78|48.07|47.77|48.09|47.79|48.06|47.76|8
1723822480000|2024-08-16 15:34:40|48.06|47.76|48.01|47.71|48.07|47.77|48|47.7|11
1723822490000|2024-08-16 15:34:50|48|47.7|47.98|47.68|48.01|47.71|47.98|47.68|9
1723822500000|2024-08-16 15:35:00|47.97|47.67|47.93|47.63|47.98|47.68|47.92|47.62|10
1723822510000|2024-08-16 15:35:10|47.92|47.62|47.8|47.5|47.93|47.63|47.8|47.5|14
1723822520000|2024-08-16 15:35:20|47.81|47.51|47.87|47.57|47.88|47.58|47.8|47.5|13
1723822530000|2024-08-16 15:35:30|47.86|47.56|47.79|47.49|47.87|47.57|47.77|47.47|12
1723822540000|2024-08-16 15:35:40|47.76|47.46|47.81|47.51|47.82|47.52|47.76|47.46|18
1723822550000|2024-08-16 15:35:50|47.82|47.52|47.89|47.59|47.89|47.59|47.81|47.51|23
1723822560000|2024-08-16 15:36:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1723822570000|2024-08-16 15:36:10|47.9|47.6|47.92|47.62|47.92|47.62|47.87|47.57|13
1723822580000|2024-08-16 15:36:20|47.91|47.61|47.91|47.61|47.92|47.62|47.88|47.58|11
1723822590000|2024-08-16 15:36:30|47.92|47.62|47.91|47.61|47.93|47.63|47.9|47.6|16
1723822600000|2024-08-16 15:36:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1723822610000|2024-08-16 15:36:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1723822620000|2024-08-16 15:37:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|10
1723822630000|2024-08-16 15:37:10|47.91|47.61|47.92|47.62|47.94|47.64|47.91|47.61|7
1723822640000|2024-08-16 15:37:20|47.93|47.63|48|47.7|48|47.7|47.93|47.63|9
1723822650000|2024-08-16 15:37:30|47.98|47.68|47.99|47.69|48|47.7|47.97|47.67|20
1723822660000|2024-08-16 15:37:40|48|47.7|47.99|47.69|48|47.7|47.96|47.66|17
1723822670000|2024-08-16 15:37:50|47.98|47.68|48|47.7|48|47.7|47.98|47.68|12
1723822680000|2024-08-16 15:38:00|47.99|47.69|48|47.7|48|47.7|47.96|47.66|19
1723822690000|2024-08-16 15:38:10|47.99|47.69|47.99|47.69|48|47.7|47.97|47.67|17
1723822700000|2024-08-16 15:38:20|48|47.7|47.99|47.69|48.02|47.72|47.99|47.69|6
1723822710000|2024-08-16 15:38:30|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|10
1723822720000|2024-08-16 15:38:40|48.02|47.72|48.01|47.71|48.03|47.73|48|47.7|10
1723822730000|2024-08-16 15:38:50|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1723822740000|2024-08-16 15:39:00|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|7
1723822750000|2024-08-16 15:39:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|7
1723822760000|2024-08-16 15:39:20|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|14
1723822770000|2024-08-16 15:39:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|21
1723822780000|2024-08-16 15:39:40|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|12
1723822790000|2024-08-16 15:39:50|47.99|47.69|47.99|47.69|47.99|47.69|47.97|47.67|13
1723822800000|2024-08-16 15:40:00|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|6
1723822810000|2024-08-16 15:40:10|48.02|47.72|48.07|47.77|48.07|47.77|48.01|47.71|11
1723822820000|2024-08-16 15:40:20|48.06|47.76|48.07|47.77|48.07|47.77|48.01|47.71|17
1723822830000|2024-08-16 15:40:30|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|14
1723822840000|2024-08-16 15:40:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1723822850000|2024-08-16 15:40:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|7
1723822860000|2024-08-16 15:41:00|48.07|47.77|48.08|47.78|48.08|47.78|48.05|47.75|15
1723822870000|2024-08-16 15:41:10|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|9
1723822880000|2024-08-16 15:41:20|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|8
1723822890000|2024-08-16 15:41:30|48.05|47.75|48.01|47.71|48.07|47.77|48|47.7|7
1723822900000|2024-08-16 15:41:40|48.02|47.72|48.05|47.75|48.06|47.76|48.02|47.72|18
1723822910000|2024-08-16 15:41:50|48.03|47.73|48.06|47.76|48.06|47.76|48.02|47.72|21
1723822920000|2024-08-16 15:42:00|48.05|47.75|48.06|47.76|48.08|47.78|48.04|47.74|15
1723822930000|2024-08-16 15:42:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|6
1723822940000|2024-08-16 15:42:20|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|12
1723822950000|2024-08-16 15:42:30|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|9
1723822960000|2024-08-16 15:42:40|48.08|47.78|48.08|47.78|48.08|47.78|48.06|47.76|5
1723822970000|2024-08-16 15:42:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1723822980000|2024-08-16 15:43:00|48.11|47.81|48.17|47.87|48.17|47.87|48.11|47.81|13
1723822990000|2024-08-16 15:43:10|48.16|47.86|48.11|47.81|48.16|47.86|48.11|47.81|15
1723823000000|2024-08-16 15:43:20|48.12|47.82|48.17|47.87|48.18|47.88|48.11|47.81|12
1723823010000|2024-08-16 15:43:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1723823020000|2024-08-16 15:43:40|48.16|47.86|48.11|47.81|48.17|47.87|48.11|47.81|10
1723823030000|2024-08-16 15:43:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1723823040000|2024-08-16 15:44:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1723823050000|2024-08-16 15:44:10|48.14|47.84|48.19|47.89|48.19|47.89|48.14|47.84|14
1723823060000|2024-08-16 15:44:20|48.18|47.88|48.18|47.88|48.2|47.9|48.18|47.88|15
1723823070000|2024-08-16 15:44:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|12
1723823080000|2024-08-16 15:44:40|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|12
1723823090000|2024-08-16 15:44:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|6
1723823100000|2024-08-16 15:45:00|48.17|47.87|48.19|47.89|48.19|47.89|48.16|47.86|18
1723823110000|2024-08-16 15:45:10|48.18|47.88|48.18|47.88|48.19|47.89|48.16|47.86|11
1723823120000|2024-08-16 15:45:20|48.17|47.87|48.16|47.86|48.19|47.89|48.15|47.85|20
1723823130000|2024-08-16 15:45:30|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|7
1723823140000|2024-08-16 15:45:40|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|10
1723823150000|2024-08-16 15:45:50|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|17
1723823160000|2024-08-16 15:46:00|48.16|47.86|48.1|47.8|48.17|47.87|48.1|47.8|16
1723823170000|2024-08-16 15:46:10|48.11|47.81|48.1|47.8|48.11|47.81|48.08|47.78|10
1723823180000|2024-08-16 15:46:20|48.09|47.79|48.09|47.79|48.11|47.81|48.08|47.78|9
1723823190000|2024-08-16 15:46:30|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|7
1723823200000|2024-08-16 15:46:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1723823210000|2024-08-16 15:46:50|48.08|47.78|48.09|47.79|48.09|47.79|48.06|47.76|10
1723823220000|2024-08-16 15:47:00|48.08|47.78|48.07|47.77|48.09|47.79|48.05|47.75|12
1723823230000|2024-08-16 15:47:10|48.06|47.76|48.06|47.76|48.08|47.78|48.05|47.75|16
1723823240000|2024-08-16 15:47:20|48.04|47.74|48.07|47.77|48.07|47.77|48.02|47.72|11
1723823250000|2024-08-16 15:47:30|48.06|47.76|48.02|47.72|48.06|47.76|48.01|47.71|8
1723823260000|2024-08-16 15:47:40|48.01|47.71|48.02|47.72|48.02|47.72|47.99|47.69|10
1723823270000|2024-08-16 15:47:50|48|47.7|48.03|47.73|48.03|47.73|48|47.7|17
1723823280000|2024-08-16 15:48:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|16
1723823290000|2024-08-16 15:48:10|48.06|47.76|48.01|47.71|48.07|47.77|48.01|47.71|13
1723823300000|2024-08-16 15:48:20|48|47.7|48|47.7|48.01|47.71|47.99|47.69|11
1723823310000|2024-08-16 15:48:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|9
1723823320000|2024-08-16 15:48:40|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|14
1723823330000|2024-08-16 15:48:50|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|7
1723823340000|2024-08-16 15:49:00|48|47.7|47.96|47.66|48|47.7|47.96|47.66|11
1723823350000|2024-08-16 15:49:10|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|13
1723823360000|2024-08-16 15:49:20|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|6
1723823370000|2024-08-16 15:49:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1723823380000|2024-08-16 15:49:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|11
1723823390000|2024-08-16 15:49:50|47.99|47.69|47.97|47.67|48|47.7|47.97|47.67|11
1723823400000|2024-08-16 15:50:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|10
1723823410000|2024-08-16 15:50:10|47.97|47.67|47.96|47.66|47.97|47.67|47.92|47.62|12
1723823420000|2024-08-16 15:50:20|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|3
1723823430000|2024-08-16 15:50:30|47.91|47.61|47.96|47.66|47.96|47.66|47.91|47.61|10
1723823440000|2024-08-16 15:50:40|47.95|47.65|47.91|47.61|47.95|47.65|47.9|47.6|5
1723823450000|2024-08-16 15:50:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|6
1723823460000|2024-08-16 15:51:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|7
1723823470000|2024-08-16 15:51:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1723823480000|2024-08-16 15:51:20|47.93|47.63|47.96|47.66|47.97|47.67|47.93|47.63|15
1723823490000|2024-08-16 15:51:30|47.97|47.67|47.97|47.67|47.99|47.69|47.96|47.66|9
1723823500000|2024-08-16 15:51:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|10
1723823510000|2024-08-16 15:51:50|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|7
1723823520000|2024-08-16 15:52:00|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|4
1723823530000|2024-08-16 15:52:10|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|12
1723823540000|2024-08-16 15:52:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1723823550000|2024-08-16 15:52:30|48|47.7|48.03|47.73|48.03|47.73|47.99|47.69|8
1723823560000|2024-08-16 15:52:40|48.02|47.72|48|47.7|48.03|47.73|48|47.7|5
1723823570000|2024-08-16 15:52:50|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|5
1723823580000|2024-08-16 15:53:00|48|47.7|48|47.7|48|47.7|47.99|47.69|9
1723823590000|2024-08-16 15:53:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1723823600000|2024-08-16 15:53:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|7
1723823610000|2024-08-16 15:53:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|9
1723823620000|2024-08-16 15:53:40|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|10
1723823630000|2024-08-16 15:53:50|47.98|47.68|47.96|47.66|47.99|47.69|47.96|47.66|14
1723823640000|2024-08-16 15:54:00|47.97|47.67|47.97|47.67|47.99|47.69|47.96|47.66|21
1723823650000|2024-08-16 15:54:10|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|19
1723823660000|2024-08-16 15:54:20|47.97|47.67|47.97|47.67|47.99|47.69|47.96|47.66|11
1723823670000|2024-08-16 15:54:30|47.98|47.68|47.99|47.69|48.01|47.71|47.97|47.67|8
1723823680000|2024-08-16 15:54:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|9
1723823690000|2024-08-16 15:54:50|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|12
1723823700000|2024-08-16 15:55:00|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|8
1723823710000|2024-08-16 15:55:10|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|9
1723823720000|2024-08-16 15:55:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1723823730000|2024-08-16 15:55:30|48.02|47.72|48.08|47.78|48.08|47.78|48.02|47.72|18
1723823740000|2024-08-16 15:55:40|48.07|47.77|48.08|47.78|48.1|47.8|48.05|47.75|15
1723823750000|2024-08-16 15:55:50|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|10
1723823760000|2024-08-16 15:56:00|48.09|47.79|48.1|47.8|48.11|47.81|48.08|47.78|14
1723823770000|2024-08-16 15:56:10|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|13
1723823780000|2024-08-16 15:56:20|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|9
1723823790000|2024-08-16 15:56:30|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|7
1723823800000|2024-08-16 15:56:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|7
1723823810000|2024-08-16 15:56:50|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|10
1723823820000|2024-08-16 15:57:00|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|15
1723823830000|2024-08-16 15:57:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|11
1723823840000|2024-08-16 15:57:20|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1723823850000|2024-08-16 15:57:30|48.11|47.81|48.18|47.88|48.18|47.88|48.11|47.81|16
1723823860000|2024-08-16 15:57:40|48.16|47.86|48.18|47.88|48.19|47.89|48.16|47.86|11
1723823870000|2024-08-16 15:57:50|48.19|47.89|48.19|47.89|48.2|47.9|48.17|47.87|7
1723823880000|2024-08-16 15:58:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|6
1723823890000|2024-08-16 15:58:10|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|4
1723823900000|2024-08-16 15:58:20|48.2|47.9|48.18|47.88|48.2|47.9|48.17|47.87|15
1723823910000|2024-08-16 15:58:30|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|16
1723823920000|2024-08-16 15:58:40|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|7
1723823930000|2024-08-16 15:58:50|48.16|47.86|48.16|47.86|48.17|47.87|48.15|47.85|7
1723823940000|2024-08-16 15:59:00|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|13
1723823950000|2024-08-16 15:59:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|12
1723823960000|2024-08-16 15:59:20|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|10
1723823970000|2024-08-16 15:59:30|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|8
1723823980000|2024-08-16 15:59:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1723823990000|2024-08-16 15:59:50|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1723824000000|2024-08-16 16:00:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|6
1723824010000|2024-08-16 16:00:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1723824020000|2024-08-16 16:00:20|48.23|47.93|48.28|47.98|48.29|47.99|48.23|47.93|8
1723824030000|2024-08-16 16:00:30|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|7
1723824040000|2024-08-16 16:00:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723824050000|2024-08-16 16:00:50|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|10
1723824060000|2024-08-16 16:01:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|11
1723824070000|2024-08-16 16:01:10|48.25|47.95|48.21|47.91|48.27|47.97|48.19|47.89|16
1723824080000|2024-08-16 16:01:20|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|5
1723824090000|2024-08-16 16:01:30|48.17|47.87|48.22|47.92|48.22|47.92|48.16|47.86|12
1723824100000|2024-08-16 16:01:40|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|10
1723824110000|2024-08-16 16:01:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1723824120000|2024-08-16 16:02:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|5
1723824130000|2024-08-16 16:02:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1723824140000|2024-08-16 16:02:20|48.23|47.93|48.2|47.9|48.27|47.97|48.2|47.9|17
1723824150000|2024-08-16 16:02:30|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|7
1723824160000|2024-08-16 16:02:40|48.18|47.88|48.13|47.83|48.18|47.88|48.13|47.83|9
1723824170000|2024-08-16 16:02:50|48.15|47.85|48.17|47.87|48.17|47.87|48.13|47.83|15
1723824180000|2024-08-16 16:03:00|48.16|47.86|48.15|47.85|48.17|47.87|48.14|47.84|16
1723824190000|2024-08-16 16:03:10|48.16|47.86|48.19|47.89|48.19|47.89|48.15|47.85|8
1723824200000|2024-08-16 16:03:20|48.2|47.9|48.2|47.9|48.2|47.9|48.18|47.88|9
1723824210000|2024-08-16 16:03:30|48.19|47.89|48.24|47.94|48.24|47.94|48.18|47.88|10
1723824220000|2024-08-16 16:03:40|48.25|47.95|48.27|47.97|48.28|47.98|48.25|47.95|11
1723824230000|2024-08-16 16:03:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|8
1723824240000|2024-08-16 16:04:00|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|9
1723824250000|2024-08-16 16:04:10|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1723824270000|2024-08-16 16:04:30|48.3|48|48.3|48|48.31|48.01|48.29|47.99|9
1723824280000|2024-08-16 16:04:40|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|5
1723824290000|2024-08-16 16:04:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1723824300000|2024-08-16 16:05:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1723824310000|2024-08-16 16:05:10|48.29|47.99|48.3|48|48.3|48|48.28|47.98|4
1723824320000|2024-08-16 16:05:20|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|4
1723824330000|2024-08-16 16:05:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1723824340000|2024-08-16 16:05:40|48.3|48|48.37|48.07|48.37|48.07|48.3|48|10
1723824350000|2024-08-16 16:05:50|48.36|48.06|48.39|48.09|48.4|48.1|48.36|48.06|12
1723824360000|2024-08-16 16:06:00|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|7
1723824370000|2024-08-16 16:06:10|48.37|48.07|48.3|48|48.37|48.07|48.3|48|9
1723824380000|2024-08-16 16:06:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1723824390000|2024-08-16 16:06:30|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|5
1723824400000|2024-08-16 16:06:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1723824410000|2024-08-16 16:06:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1723824420000|2024-08-16 16:07:00|48.26|47.96|48.26|47.96|48.29|47.99|48.26|47.96|17
1723824430000|2024-08-16 16:07:10|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|9
1723824440000|2024-08-16 16:07:20|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|6
1723824450000|2024-08-16 16:07:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1723824460000|2024-08-16 16:07:40|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|8
1723824470000|2024-08-16 16:07:50|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|8
1723824480000|2024-08-16 16:08:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1723824490000|2024-08-16 16:08:10|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|6
1723824500000|2024-08-16 16:08:20|48.35|48.05|48.39|48.09|48.39|48.09|48.35|48.05|12
1723824510000|2024-08-16 16:08:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1723824520000|2024-08-16 16:08:40|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1723824530000|2024-08-16 16:08:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1723824540000|2024-08-16 16:09:00|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|9
1723824550000|2024-08-16 16:09:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723824560000|2024-08-16 16:09:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1723824570000|2024-08-16 16:09:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1723824580000|2024-08-16 16:09:40|48.43|48.13|48.48|48.18|48.49|48.19|48.42|48.12|7
1723824590000|2024-08-16 16:09:50|48.49|48.19|48.49|48.19|48.49|48.19|48.47|48.17|7
1723824600000|2024-08-16 16:10:00|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|14
1723824610000|2024-08-16 16:10:10|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|13
1723824620000|2024-08-16 16:10:20|48.49|48.19|48.47|48.17|48.49|48.19|48.43|48.13|20
1723824630000|2024-08-16 16:10:30|48.48|48.18|48.44|48.14|48.48|48.18|48.44|48.14|10
1723824640000|2024-08-16 16:10:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|10
1723824650000|2024-08-16 16:10:50|48.42|48.12|48.46|48.16|48.46|48.16|48.41|48.11|11
1723824660000|2024-08-16 16:11:00|48.45|48.15|48.44|48.14|48.46|48.16|48.41|48.11|16
1723824670000|2024-08-16 16:11:10|48.45|48.15|48.41|48.11|48.47|48.17|48.41|48.11|11
1723824680000|2024-08-16 16:11:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1723824690000|2024-08-16 16:11:30|48.42|48.12|48.43|48.13|48.47|48.17|48.42|48.12|16
1723824700000|2024-08-16 16:11:40|48.42|48.12|48.4|48.1|48.43|48.13|48.4|48.1|5
1723824710000|2024-08-16 16:11:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1723824720000|2024-08-16 16:12:00|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|7
1723824730000|2024-08-16 16:12:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1723824740000|2024-08-16 16:12:20|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|6
1723824750000|2024-08-16 16:12:30|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1723824760000|2024-08-16 16:12:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1723824770000|2024-08-16 16:12:50|48.44|48.14|48.48|48.18|48.5|48.2|48.44|48.14|15
1723824780000|2024-08-16 16:13:00|48.49|48.19|48.5|48.2|48.51|48.21|48.48|48.18|8
1723824790000|2024-08-16 16:13:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|12
1723824800000|2024-08-16 16:13:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|6
1723824810000|2024-08-16 16:13:30|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|11
1723824820000|2024-08-16 16:13:40|48.49|48.19|48.5|48.2|48.51|48.21|48.48|48.18|8
1723824830000|2024-08-16 16:13:50|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|6
1723824840000|2024-08-16 16:14:00|48.53|48.23|48.58|48.28|48.58|48.28|48.53|48.23|14
1723824850000|2024-08-16 16:14:10|48.59|48.29|48.6|48.3|48.6|48.3|48.57|48.27|20
1723824860000|2024-08-16 16:14:20|48.59|48.29|48.5|48.2|48.6|48.3|48.5|48.2|16
1723824870000|2024-08-16 16:14:30|48.49|48.19|48.47|48.17|48.5|48.2|48.47|48.17|5
1723824880000|2024-08-16 16:14:40|48.46|48.16|48.48|48.18|48.49|48.19|48.46|48.16|10
1723824890000|2024-08-16 16:14:50|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|9
1723824900000|2024-08-16 16:15:00|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|19
1723824910000|2024-08-16 16:15:10|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|17
1723824920000|2024-08-16 16:15:20|48.46|48.16|48.44|48.14|48.48|48.18|48.44|48.14|19
1723824930000|2024-08-16 16:15:30|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|9
1723824940000|2024-08-16 16:15:40|48.46|48.16|48.47|48.17|48.48|48.18|48.44|48.14|10
1723824950000|2024-08-16 16:15:50|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|13
1723824960000|2024-08-16 16:16:00|48.46|48.16|48.48|48.18|48.49|48.19|48.45|48.15|15
1723824970000|2024-08-16 16:16:10|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|6
1723824980000|2024-08-16 16:16:20|48.51|48.21|48.51|48.21|48.56|48.26|48.5|48.2|18
1723824990000|2024-08-16 16:16:30|48.52|48.22|48.6|48.3|48.6|48.3|48.52|48.22|13
1723825000000|2024-08-16 16:16:40|48.61|48.31|48.57|48.27|48.62|48.32|48.57|48.27|11
1723825010000|2024-08-16 16:16:50|48.56|48.26|48.5|48.2|48.57|48.27|48.5|48.2|11
1723825020000|2024-08-16 16:17:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|13
1723825030000|2024-08-16 16:17:10|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|8
1723825040000|2024-08-16 16:17:20|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|6
1723825050000|2024-08-16 16:17:30|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|9
1723825060000|2024-08-16 16:17:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|7
1723825070000|2024-08-16 16:17:50|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|8
1723825080000|2024-08-16 16:18:00|48.47|48.17|48.49|48.19|48.49|48.19|48.45|48.15|14
1723825090000|2024-08-16 16:18:10|48.48|48.18|48.47|48.17|48.49|48.19|48.46|48.16|14
1723825100000|2024-08-16 16:18:20|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1723825110000|2024-08-16 16:18:30|48.45|48.15|48.47|48.17|48.48|48.18|48.45|48.15|7
1723825120000|2024-08-16 16:18:40|48.48|48.18|48.49|48.19|48.5|48.2|48.46|48.16|16
1723825130000|2024-08-16 16:18:50|48.5|48.2|48.5|48.2|48.5|48.2|48.48|48.18|11
1723825140000|2024-08-16 16:19:00|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|12
1723825150000|2024-08-16 16:19:10|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|8
1723825160000|2024-08-16 16:19:20|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1723825170000|2024-08-16 16:19:30|48.49|48.19|48.48|48.18|48.49|48.19|48.46|48.16|12
1723825180000|2024-08-16 16:19:40|48.47|48.17|48.41|48.11|48.47|48.17|48.41|48.11|12
1723825190000|2024-08-16 16:19:50|48.42|48.12|48.41|48.11|48.42|48.12|48.39|48.09|10
1723825200000|2024-08-16 16:20:00|48.42|48.12|48.42|48.12|48.46|48.16|48.42|48.12|10
1723825210000|2024-08-16 16:20:10|48.43|48.13|48.46|48.16|48.46|48.16|48.42|48.12|15
1723825220000|2024-08-16 16:20:20|48.44|48.14|48.46|48.16|48.46|48.16|48.41|48.11|13
1723825230000|2024-08-16 16:20:30|48.44|48.14|48.43|48.13|48.46|48.16|48.41|48.11|10
1723825240000|2024-08-16 16:20:40|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|14
1723825250000|2024-08-16 16:20:50|48.46|48.16|48.41|48.11|48.47|48.17|48.41|48.11|11
1723825260000|2024-08-16 16:21:00|48.42|48.12|48.42|48.12|48.43|48.13|48.4|48.1|11
1723825270000|2024-08-16 16:21:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|4
1723825280000|2024-08-16 16:21:20|48.43|48.13|48.46|48.16|48.47|48.17|48.42|48.12|9
1723825290000|2024-08-16 16:21:30|48.47|48.17|48.49|48.19|48.5|48.2|48.46|48.16|18
1723825300000|2024-08-16 16:21:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|8
1723825310000|2024-08-16 16:21:50|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1723825320000|2024-08-16 16:22:00|48.47|48.17|48.47|48.17|48.49|48.19|48.46|48.16|13
1723825330000|2024-08-16 16:22:10|48.46|48.16|48.46|48.16|48.48|48.18|48.46|48.16|15
1723825340000|2024-08-16 16:22:20|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|11
1723825350000|2024-08-16 16:22:30|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|8
1723825360000|2024-08-16 16:22:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1723825370000|2024-08-16 16:22:50|48.49|48.19|48.46|48.16|48.5|48.2|48.46|48.16|9
1723825380000|2024-08-16 16:23:00|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|11
1723825390000|2024-08-16 16:23:10|48.46|48.16|48.44|48.14|48.47|48.17|48.44|48.14|7
1723825400000|2024-08-16 16:23:20|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|10
1723825410000|2024-08-16 16:23:30|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|10
1723825420000|2024-08-16 16:23:40|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|5
1723825430000|2024-08-16 16:23:50|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|12
1723825440000|2024-08-16 16:24:00|48.46|48.16|48.5|48.2|48.5|48.2|48.46|48.16|15
1723825450000|2024-08-16 16:24:10|48.49|48.19|48.51|48.21|48.51|48.21|48.48|48.18|11
1723825460000|2024-08-16 16:24:20|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|5
1723825470000|2024-08-16 16:24:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|6
1723825480000|2024-08-16 16:24:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1723825490000|2024-08-16 16:24:50|48.47|48.17|48.47|48.17|48.49|48.19|48.47|48.17|7
1723825500000|2024-08-16 16:25:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|4
1723825510000|2024-08-16 16:25:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|8
1723825520000|2024-08-16 16:25:20|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|13
1723825530000|2024-08-16 16:25:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1723825540000|2024-08-16 16:25:40|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|5
1723825550000|2024-08-16 16:25:50|48.45|48.15|48.42|48.12|48.46|48.16|48.4|48.1|9
1723825560000|2024-08-16 16:26:00|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|5
1723825570000|2024-08-16 16:26:10|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|6
1723825580000|2024-08-16 16:26:20|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|7
1723825590000|2024-08-16 16:26:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|14
1723825600000|2024-08-16 16:26:40|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|10
1723825610000|2024-08-16 16:26:50|48.47|48.17|48.49|48.19|48.5|48.2|48.47|48.17|7
1723825620000|2024-08-16 16:27:00|48.48|48.18|48.5|48.2|48.51|48.21|48.48|48.18|8
1723825630000|2024-08-16 16:27:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1723825640000|2024-08-16 16:27:20|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|5
1723825650000|2024-08-16 16:27:30|48.5|48.2|48.52|48.22|48.57|48.27|48.5|48.2|13
1723825660000|2024-08-16 16:27:40|48.53|48.23|48.57|48.27|48.57|48.27|48.53|48.23|13
1723825670000|2024-08-16 16:27:50|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|15
1723825680000|2024-08-16 16:28:00|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|11
1723825690000|2024-08-16 16:28:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|7
1723825700000|2024-08-16 16:28:20|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|6
1723825710000|2024-08-16 16:28:30|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|14
1723825720000|2024-08-16 16:28:40|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1723825730000|2024-08-16 16:28:50|48.6|48.3|48.67|48.37|48.69|48.39|48.6|48.3|18
1723825740000|2024-08-16 16:29:00|48.66|48.36|48.69|48.39|48.73|48.43|48.66|48.36|15
1723825750000|2024-08-16 16:29:10|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|13
1723825760000|2024-08-16 16:29:20|48.67|48.37|48.62|48.32|48.67|48.37|48.61|48.31|17
1723825770000|2024-08-16 16:29:30|48.63|48.33|48.7|48.4|48.72|48.42|48.63|48.33|15
1723825780000|2024-08-16 16:29:40|48.69|48.39|48.77|48.47|48.79|48.49|48.69|48.39|15
1723825790000|2024-08-16 16:29:50|48.76|48.46|48.76|48.46|48.78|48.48|48.74|48.44|11
1723825800000|2024-08-16 16:30:00|48.75|48.45|48.7|48.4|48.77|48.47|48.7|48.4|19
1723825810000|2024-08-16 16:30:10|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|15
1723825820000|2024-08-16 16:30:20|48.69|48.39|48.77|48.47|48.79|48.49|48.68|48.38|19
1723825830000|2024-08-16 16:30:30|48.78|48.48|48.75|48.45|48.79|48.49|48.75|48.45|23
1723825840000|2024-08-16 16:30:40|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|15
1723825850000|2024-08-16 16:30:50|48.77|48.47|48.76|48.46|48.78|48.48|48.74|48.44|10
1723825860000|2024-08-16 16:31:00|48.77|48.47|48.77|48.47|48.79|48.49|48.76|48.46|14
1723825870000|2024-08-16 16:31:10|48.78|48.48|48.79|48.49|48.8|48.5|48.77|48.47|13
1723825880000|2024-08-16 16:31:20|48.8|48.5|48.8|48.5|48.87|48.57|48.8|48.5|22
1723825890000|2024-08-16 16:31:30|48.81|48.51|48.82|48.52|48.86|48.56|48.81|48.51|16
1723825900000|2024-08-16 16:31:40|48.8|48.5|48.86|48.56|48.86|48.56|48.8|48.5|6
1723825910000|2024-08-16 16:31:50|48.85|48.55|48.82|48.52|48.86|48.56|48.81|48.51|11
1723825920000|2024-08-16 16:32:00|48.81|48.51|48.87|48.57|48.88|48.58|48.81|48.51|16
1723825930000|2024-08-16 16:32:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723825940000|2024-08-16 16:32:20|48.87|48.57|48.86|48.56|48.88|48.58|48.85|48.55|6
1723825950000|2024-08-16 16:32:30|48.85|48.55|48.85|48.55|48.87|48.57|48.85|48.55|17
1723825960000|2024-08-16 16:32:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|13
1723825970000|2024-08-16 16:32:50|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|9
1723825980000|2024-08-16 16:33:00|48.88|48.58|48.88|48.58|48.88|48.58|48.86|48.56|6
1723825990000|2024-08-16 16:33:10|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|5
1723826000000|2024-08-16 16:33:20|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|10
1723826010000|2024-08-16 16:33:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1723826020000|2024-08-16 16:33:40|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1723826030000|2024-08-16 16:33:50|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|9
1723826040000|2024-08-16 16:34:00|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|6
1723826050000|2024-08-16 16:34:10|48.89|48.59|48.91|48.61|48.92|48.62|48.89|48.59|5
1723826060000|2024-08-16 16:34:20|48.92|48.62|48.89|48.59|48.92|48.62|48.88|48.58|7
1723826070000|2024-08-16 16:34:30|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|12
1723826080000|2024-08-16 16:34:40|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|14
1723826090000|2024-08-16 16:34:50|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|11
1723826100000|2024-08-16 16:35:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|9
1723826110000|2024-08-16 16:35:10|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|7
1723826120000|2024-08-16 16:35:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|8
1723826130000|2024-08-16 16:35:30|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|4
1723826140000|2024-08-16 16:35:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|5
1723826160000|2024-08-16 16:36:00|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|6
1723826170000|2024-08-16 16:36:10|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|14
1723826180000|2024-08-16 16:36:20|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1723826190000|2024-08-16 16:36:30|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|7
1723826200000|2024-08-16 16:36:40|48.92|48.62|48.99|48.69|49|48.7|48.92|48.62|11
1723826210000|2024-08-16 16:36:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|12
1723826220000|2024-08-16 16:37:00|48.98|48.68|48.92|48.62|49|48.7|48.92|48.62|12
1723826230000|2024-08-16 16:37:10|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|5
1723826240000|2024-08-16 16:37:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1723826250000|2024-08-16 16:37:30|48.94|48.64|48.93|48.63|48.98|48.68|48.93|48.63|11
1723826260000|2024-08-16 16:37:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1723826280000|2024-08-16 16:38:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|6
1723826290000|2024-08-16 16:38:10|48.9|48.6|48.85|48.55|48.9|48.6|48.82|48.52|15
1723826300000|2024-08-16 16:38:20|48.84|48.54|48.78|48.48|48.85|48.55|48.78|48.48|18
1723826310000|2024-08-16 16:38:30|48.77|48.47|48.79|48.49|48.79|48.49|48.74|48.44|27
1723826320000|2024-08-16 16:38:40|48.78|48.48|48.8|48.5|48.8|48.5|48.75|48.45|15
1723826330000|2024-08-16 16:38:50|48.82|48.52|48.87|48.57|48.87|48.57|48.8|48.5|14
1723826340000|2024-08-16 16:39:00|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|7
1723826350000|2024-08-16 16:39:10|48.87|48.57|48.82|48.52|48.88|48.58|48.82|48.52|11
1723826360000|2024-08-16 16:39:20|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|7
1723826370000|2024-08-16 16:39:30|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1723826380000|2024-08-16 16:39:40|48.77|48.47|48.81|48.51|48.82|48.52|48.77|48.47|9
1723826390000|2024-08-16 16:39:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1723826400000|2024-08-16 16:40:00|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|13
1723826410000|2024-08-16 16:40:10|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|6
1723826420000|2024-08-16 16:40:20|48.78|48.48|48.76|48.46|48.79|48.49|48.76|48.46|5
1723826430000|2024-08-16 16:40:30|48.75|48.45|48.79|48.49|48.79|48.49|48.75|48.45|13
1723826440000|2024-08-16 16:40:40|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|12
1723826450000|2024-08-16 16:40:50|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|5
1723826460000|2024-08-16 16:41:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|8
1723826470000|2024-08-16 16:41:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|10
1723826480000|2024-08-16 16:41:20|48.82|48.52|48.83|48.53|48.87|48.57|48.82|48.52|9
1723826490000|2024-08-16 16:41:30|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|9
1723826500000|2024-08-16 16:41:40|48.87|48.57|48.86|48.56|48.87|48.57|48.82|48.52|12
1723826510000|2024-08-16 16:41:50|48.87|48.57|48.86|48.56|48.87|48.57|48.84|48.54|8
1723826520000|2024-08-16 16:42:00|48.84|48.54|48.87|48.57|48.88|48.58|48.81|48.51|17
1723826530000|2024-08-16 16:42:10|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|10
1723826540000|2024-08-16 16:42:20|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|17
1723826550000|2024-08-16 16:42:30|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|7
1723826560000|2024-08-16 16:42:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1723826570000|2024-08-16 16:42:50|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|8
1723826580000|2024-08-16 16:43:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|8
1723826590000|2024-08-16 16:43:10|48.91|48.61|48.96|48.66|48.98|48.68|48.91|48.61|10
1723826600000|2024-08-16 16:43:20|48.97|48.67|48.91|48.61|48.98|48.68|48.91|48.61|9
1723826610000|2024-08-16 16:43:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723826620000|2024-08-16 16:43:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1723826630000|2024-08-16 16:43:50|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1723826640000|2024-08-16 16:44:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723826650000|2024-08-16 16:44:10|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1723826660000|2024-08-16 16:44:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723826670000|2024-08-16 16:44:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1723826680000|2024-08-16 16:44:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1723826690000|2024-08-16 16:44:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|7
1723826700000|2024-08-16 16:45:00|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|6
1723826720000|2024-08-16 16:45:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1723826730000|2024-08-16 16:45:30|48.91|48.61|48.97|48.67|48.97|48.67|48.91|48.61|7
1723826740000|2024-08-16 16:45:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1723826750000|2024-08-16 16:45:50|48.97|48.67|48.9|48.6|48.97|48.67|48.9|48.6|10
1723826760000|2024-08-16 16:46:00|48.89|48.59|48.9|48.6|48.91|48.61|48.88|48.58|10
1723826770000|2024-08-16 16:46:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1723826780000|2024-08-16 16:46:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1723826790000|2024-08-16 16:46:30|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1723826800000|2024-08-16 16:46:40|48.86|48.56|48.86|48.56|48.87|48.57|48.83|48.53|12
1723826810000|2024-08-16 16:46:50|48.87|48.57|48.81|48.51|48.87|48.57|48.81|48.51|8
1723826820000|2024-08-16 16:47:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1723826830000|2024-08-16 16:47:10|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|6
1723826840000|2024-08-16 16:47:20|48.78|48.48|48.76|48.46|48.79|48.49|48.76|48.46|9
1723826850000|2024-08-16 16:47:30|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|8
1723826860000|2024-08-16 16:47:40|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|7
1723826870000|2024-08-16 16:47:50|48.72|48.42|48.77|48.47|48.77|48.47|48.71|48.41|8
1723826880000|2024-08-16 16:48:00|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|7
1723826890000|2024-08-16 16:48:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723826900000|2024-08-16 16:48:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723826910000|2024-08-16 16:48:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723826920000|2024-08-16 16:48:40|48.71|48.41|48.72|48.42|48.76|48.46|48.71|48.41|8
1723826930000|2024-08-16 16:48:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|10
1723826940000|2024-08-16 16:49:00|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|5
1723826950000|2024-08-16 16:49:10|48.75|48.45|48.69|48.39|48.76|48.46|48.69|48.39|9
1723826960000|2024-08-16 16:49:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1723826970000|2024-08-16 16:49:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723826980000|2024-08-16 16:49:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1723826990000|2024-08-16 16:49:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1723827000000|2024-08-16 16:50:00|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|9
1723827010000|2024-08-16 16:50:10|48.7|48.4|48.74|48.44|48.74|48.44|48.69|48.39|11
1723827020000|2024-08-16 16:50:20|48.75|48.45|48.75|48.45|48.77|48.47|48.75|48.45|15
1723827030000|2024-08-16 16:50:30|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|15
1723827040000|2024-08-16 16:50:40|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|7
1723827050000|2024-08-16 16:50:50|48.75|48.45|48.71|48.41|48.76|48.46|48.71|48.41|9
1723827060000|2024-08-16 16:51:00|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|8
1723827070000|2024-08-16 16:51:10|48.76|48.46|48.77|48.47|48.77|48.47|48.74|48.44|10
1723827080000|2024-08-16 16:51:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|7
1723827090000|2024-08-16 16:51:30|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|7
1723827100000|2024-08-16 16:51:40|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|6
1723827110000|2024-08-16 16:51:50|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|10
1723827120000|2024-08-16 16:52:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1723827130000|2024-08-16 16:52:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|11
1723827140000|2024-08-16 16:52:20|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|8
1723827150000|2024-08-16 16:52:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|10
1723827160000|2024-08-16 16:52:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1723827180000|2024-08-16 16:53:00|48.77|48.47|48.78|48.48|48.79|48.49|48.76|48.46|10
1723827190000|2024-08-16 16:53:10|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|10
1723827200000|2024-08-16 16:53:20|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|6
1723827210000|2024-08-16 16:53:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1723827220000|2024-08-16 16:53:40|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|10
1723827230000|2024-08-16 16:53:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1723827240000|2024-08-16 16:54:00|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|6
1723827250000|2024-08-16 16:54:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1723827260000|2024-08-16 16:54:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1723827270000|2024-08-16 16:54:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1723827280000|2024-08-16 16:54:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1723827290000|2024-08-16 16:54:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1723827300000|2024-08-16 16:55:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1723827310000|2024-08-16 16:55:10|48.77|48.47|48.7|48.4|48.78|48.48|48.7|48.4|12
1723827320000|2024-08-16 16:55:20|48.71|48.41|48.72|48.42|48.76|48.46|48.71|48.41|12
1723827330000|2024-08-16 16:55:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1723827340000|2024-08-16 16:55:40|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|15
1723827350000|2024-08-16 16:55:50|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|8
1723827360000|2024-08-16 16:56:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1723827370000|2024-08-16 16:56:10|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1723827380000|2024-08-16 16:56:20|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|12
1723827390000|2024-08-16 16:56:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723827400000|2024-08-16 16:56:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1723827410000|2024-08-16 16:56:50|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|7
1723827420000|2024-08-16 16:57:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1723827430000|2024-08-16 16:57:10|48.8|48.5|48.86|48.56|48.86|48.56|48.8|48.5|5
1723827440000|2024-08-16 16:57:20|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|12
1723827450000|2024-08-16 16:57:30|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|7
1723827460000|2024-08-16 16:57:40|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|14
1723827470000|2024-08-16 16:57:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|6
1723827480000|2024-08-16 16:58:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1723827490000|2024-08-16 16:58:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|11
1723827500000|2024-08-16 16:58:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1723827530000|2024-08-16 16:58:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1723827540000|2024-08-16 16:59:00|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|6
1723827550000|2024-08-16 16:59:10|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|17
1723827560000|2024-08-16 16:59:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|8
1723827570000|2024-08-16 16:59:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1723827580000|2024-08-16 16:59:40|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1723827590000|2024-08-16 16:59:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1723827600000|2024-08-16 17:00:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1723827610000|2024-08-16 17:00:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1723827620000|2024-08-16 17:00:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1723827630000|2024-08-16 17:00:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1723827640000|2024-08-16 17:00:40|48.84|48.54|48.81|48.51|48.84|48.54|48.8|48.5|6
1723827650000|2024-08-16 17:00:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|7
1723827660000|2024-08-16 17:01:00|48.83|48.53|48.81|48.51|48.87|48.57|48.8|48.5|11
1723827670000|2024-08-16 17:01:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1723827680000|2024-08-16 17:01:20|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|8
1723827690000|2024-08-16 17:01:30|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|10
1723827700000|2024-08-16 17:01:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|7
1723827710000|2024-08-16 17:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1723827720000|2024-08-16 17:02:00|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|8
1723827730000|2024-08-16 17:02:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|9
1723827740000|2024-08-16 17:02:20|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|11
1723827750000|2024-08-16 17:02:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1723827760000|2024-08-16 17:02:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723827770000|2024-08-16 17:02:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1723827780000|2024-08-16 17:03:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|15
1723827790000|2024-08-16 17:03:10|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|13
1723827800000|2024-08-16 17:03:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1723827810000|2024-08-16 17:03:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723827820000|2024-08-16 17:03:40|48.71|48.41|48.7|48.4|48.72|48.42|48.7|48.4|4
1723827830000|2024-08-16 17:03:50|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|6
1723827840000|2024-08-16 17:04:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1723827850000|2024-08-16 17:04:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723827870000|2024-08-16 17:04:30|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1723827880000|2024-08-16 17:04:40|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|4
1723827890000|2024-08-16 17:04:50|48.7|48.4|48.77|48.47|48.78|48.48|48.7|48.4|12
1723827900000|2024-08-16 17:05:00|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|16
1723827910000|2024-08-16 17:05:10|48.78|48.48|48.72|48.42|48.78|48.48|48.71|48.41|17
1723827920000|2024-08-16 17:05:20|48.71|48.41|48.76|48.46|48.78|48.48|48.71|48.41|9
1723827930000|2024-08-16 17:05:30|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|8
1723827940000|2024-08-16 17:05:40|48.7|48.4|48.67|48.37|48.7|48.4|48.67|48.37|8
1723827950000|2024-08-16 17:05:50|48.64|48.34|48.64|48.34|48.67|48.37|48.63|48.33|5
1723827960000|2024-08-16 17:06:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1723827970000|2024-08-16 17:06:10|48.62|48.32|48.58|48.28|48.63|48.33|48.57|48.27|6
1723827980000|2024-08-16 17:06:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|8
1723827990000|2024-08-16 17:06:30|48.59|48.29|48.61|48.31|48.62|48.32|48.59|48.29|11
1723828000000|2024-08-16 17:06:40|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|8
1723828010000|2024-08-16 17:06:50|48.62|48.32|48.68|48.38|48.68|48.38|48.61|48.31|7
1723828020000|2024-08-16 17:07:00|48.69|48.39|48.67|48.37|48.7|48.4|48.67|48.37|14
1723828030000|2024-08-16 17:07:10|48.68|48.38|48.68|48.38|48.69|48.39|48.66|48.36|10
1723828040000|2024-08-16 17:07:20|48.67|48.37|48.68|48.38|48.68|48.38|48.62|48.32|20
1723828050000|2024-08-16 17:07:30|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|10
1723828060000|2024-08-16 17:07:40|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|5
1723828070000|2024-08-16 17:07:50|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|9
1723828080000|2024-08-16 17:08:00|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|5
1723828090000|2024-08-16 17:08:10|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|12
1723828100000|2024-08-16 17:08:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|8
1723828110000|2024-08-16 17:08:30|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|6
1723828120000|2024-08-16 17:08:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|10
1723828130000|2024-08-16 17:08:50|48.7|48.4|48.71|48.41|48.72|48.42|48.7|48.4|3
1723828140000|2024-08-16 17:09:00|48.72|48.42|48.77|48.47|48.78|48.48|48.71|48.41|15
1723828150000|2024-08-16 17:09:10|48.76|48.46|48.71|48.41|48.77|48.47|48.71|48.41|9
1723828160000|2024-08-16 17:09:20|48.7|48.4|48.77|48.47|48.78|48.48|48.7|48.4|7
1723828170000|2024-08-16 17:09:30|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1723828180000|2024-08-16 17:09:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|11
1723828190000|2024-08-16 17:09:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|8
1723828200000|2024-08-16 17:10:00|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|10
1723828210000|2024-08-16 17:10:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|13
1723828220000|2024-08-16 17:10:20|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1723828230000|2024-08-16 17:10:30|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|7
1723828240000|2024-08-16 17:10:40|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|8
1723828250000|2024-08-16 17:10:50|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|8
1723828260000|2024-08-16 17:11:00|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|7
1723828270000|2024-08-16 17:11:10|48.82|48.52|48.87|48.57|48.89|48.59|48.82|48.52|9
1723828280000|2024-08-16 17:11:20|48.86|48.56|48.87|48.57|48.89|48.59|48.86|48.56|3
1723828290000|2024-08-16 17:11:30|48.89|48.59|48.84|48.54|48.89|48.59|48.83|48.53|13
1723828300000|2024-08-16 17:11:40|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|9
1723828310000|2024-08-16 17:11:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|15
1723828320000|2024-08-16 17:12:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1723828330000|2024-08-16 17:12:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|8
1723828340000|2024-08-16 17:12:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1723828350000|2024-08-16 17:12:30|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|10
1723828360000|2024-08-16 17:12:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|7
1723828370000|2024-08-16 17:12:50|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|7
1723828380000|2024-08-16 17:13:00|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|12
1723828390000|2024-08-16 17:13:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|8
1723828400000|2024-08-16 17:13:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1723828410000|2024-08-16 17:13:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|6
1723828420000|2024-08-16 17:13:40|48.77|48.47|48.77|48.47|48.79|48.49|48.76|48.46|12
1723828430000|2024-08-16 17:13:50|48.74|48.44|48.76|48.46|48.77|48.47|48.71|48.41|16
1723828440000|2024-08-16 17:14:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|11
1723828450000|2024-08-16 17:14:10|48.76|48.46|48.68|48.38|48.77|48.47|48.68|48.38|8
1723828460000|2024-08-16 17:14:20|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|8
1723828470000|2024-08-16 17:14:30|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|5
1723828480000|2024-08-16 17:14:40|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|7
1723828490000|2024-08-16 17:14:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1723828500000|2024-08-16 17:15:00|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|20
1723828510000|2024-08-16 17:15:10|48.69|48.39|48.64|48.34|48.69|48.39|48.61|48.31|15
1723828520000|2024-08-16 17:15:20|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|10
1723828530000|2024-08-16 17:15:30|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|10
1723828540000|2024-08-16 17:15:40|48.6|48.3|48.58|48.28|48.61|48.31|48.57|48.27|17
1723828550000|2024-08-16 17:15:50|48.59|48.29|48.61|48.31|48.61|48.31|48.58|48.28|13
1723828560000|2024-08-16 17:16:00|48.6|48.3|48.56|48.26|48.6|48.3|48.56|48.26|11
1723828570000|2024-08-16 17:16:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723828580000|2024-08-16 17:16:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723828590000|2024-08-16 17:16:30|48.61|48.31|48.66|48.36|48.66|48.36|48.6|48.3|6
1723828600000|2024-08-16 17:16:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|6
1723828610000|2024-08-16 17:16:50|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|9
1723828620000|2024-08-16 17:17:00|48.64|48.34|48.68|48.38|48.68|48.38|48.64|48.34|15
1723828630000|2024-08-16 17:17:10|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|6
1723828640000|2024-08-16 17:17:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|6
1723828650000|2024-08-16 17:17:30|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|5
1723828660000|2024-08-16 17:17:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1723828670000|2024-08-16 17:17:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|8
1723828680000|2024-08-16 17:18:00|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1723828690000|2024-08-16 17:18:10|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|12
1723828700000|2024-08-16 17:18:20|48.7|48.4|48.71|48.41|48.72|48.42|48.7|48.4|8
1723828710000|2024-08-16 17:18:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|7
1723828720000|2024-08-16 17:18:40|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|5
1723828730000|2024-08-16 17:18:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|8
1723828740000|2024-08-16 17:19:00|48.7|48.4|48.72|48.42|48.73|48.43|48.7|48.4|7
1723828750000|2024-08-16 17:19:10|48.75|48.45|48.71|48.41|48.78|48.48|48.71|48.41|8
1723828790000|2024-08-16 17:19:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1723828810000|2024-08-16 17:20:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1723828820000|2024-08-16 17:20:20|48.67|48.37|48.62|48.32|48.67|48.37|48.62|48.32|4
1723828840000|2024-08-16 17:20:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723828850000|2024-08-16 17:20:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723828860000|2024-08-16 17:21:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1723828870000|2024-08-16 17:21:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1723828890000|2024-08-16 17:21:30|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|7
1723828900000|2024-08-16 17:21:40|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1723828910000|2024-08-16 17:21:50|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1723828920000|2024-08-16 17:22:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1723828930000|2024-08-16 17:22:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1723828940000|2024-08-16 17:22:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1723828950000|2024-08-16 17:22:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1723828960000|2024-08-16 17:22:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1723828970000|2024-08-16 17:22:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1723828990000|2024-08-16 17:23:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1723829000000|2024-08-16 17:23:20|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1723829010000|2024-08-16 17:23:30|48.58|48.28|48.54|48.24|48.58|48.28|48.54|48.24|5
1723829020000|2024-08-16 17:23:40|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1723829030000|2024-08-16 17:23:50|48.49|48.19|48.49|48.19|48.49|48.19|48.47|48.17|5
1723829040000|2024-08-16 17:24:00|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1723829050000|2024-08-16 17:24:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723829070000|2024-08-16 17:24:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1723829080000|2024-08-16 17:24:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1723829100000|2024-08-16 17:25:00|48.5|48.2|48.57|48.27|48.57|48.27|48.5|48.2|9
1723829110000|2024-08-16 17:25:10|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|7
1723829120000|2024-08-16 17:25:20|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|10
1723829130000|2024-08-16 17:25:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1723829140000|2024-08-16 17:25:40|48.62|48.32|48.62|48.32|48.67|48.37|48.61|48.31|14
1723829150000|2024-08-16 17:25:50|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|12
1723829160000|2024-08-16 17:26:00|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|10
1723829170000|2024-08-16 17:26:10|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|6
1723829180000|2024-08-16 17:26:20|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|4
1723829190000|2024-08-16 17:26:30|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|9
1723829200000|2024-08-16 17:26:40|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1723829210000|2024-08-16 17:26:50|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|4
1723829220000|2024-08-16 17:27:00|48.63|48.33|48.66|48.36|48.68|48.38|48.63|48.33|12
1723829230000|2024-08-16 17:27:10|48.67|48.37|48.69|48.39|48.69|48.39|48.66|48.36|7
1723829240000|2024-08-16 17:27:20|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|10
1723829250000|2024-08-16 17:27:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|6
1723829260000|2024-08-16 17:27:40|48.68|48.38|48.71|48.41|48.73|48.43|48.68|48.38|13
1723829270000|2024-08-16 17:27:50|48.72|48.42|48.77|48.47|48.79|48.49|48.72|48.42|11
1723829280000|2024-08-16 17:28:00|48.78|48.48|48.78|48.48|48.8|48.5|48.78|48.48|7
1723829290000|2024-08-16 17:28:10|48.79|48.49|48.79|48.49|48.8|48.5|48.77|48.47|11
1723829300000|2024-08-16 17:28:20|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|7
1723829310000|2024-08-16 17:28:30|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|6
1723829320000|2024-08-16 17:28:40|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|14
1723829330000|2024-08-16 17:28:50|48.85|48.55|48.8|48.5|48.85|48.55|48.8|48.5|12
1723829340000|2024-08-16 17:29:00|48.81|48.51|48.81|48.51|48.83|48.53|48.8|48.5|9
1723829350000|2024-08-16 17:29:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1723829360000|2024-08-16 17:29:20|48.81|48.51|48.88|48.58|48.88|48.58|48.81|48.51|8
1723829370000|2024-08-16 17:29:30|48.87|48.57|48.82|48.52|48.87|48.57|48.82|48.52|10
1723829380000|2024-08-16 17:29:40|48.83|48.53|48.83|48.53|48.86|48.56|48.82|48.52|11
1723829390000|2024-08-16 17:29:50|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|9
1723829400000|2024-08-16 17:30:00|48.81|48.51|48.81|48.51|48.83|48.53|48.81|48.51|6
1723829410000|2024-08-16 17:30:10|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|10
1723829420000|2024-08-16 17:30:20|48.82|48.52|48.87|48.57|48.88|48.58|48.82|48.52|7
1723829430000|2024-08-16 17:30:30|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|5
1723829440000|2024-08-16 17:30:40|48.87|48.57|48.82|48.52|48.87|48.57|48.82|48.52|7
1723829450000|2024-08-16 17:30:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1723829460000|2024-08-16 17:31:00|48.82|48.52|48.82|48.52|48.87|48.57|48.8|48.5|15
1723829470000|2024-08-16 17:31:10|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|8
1723829480000|2024-08-16 17:31:20|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|17
1723829490000|2024-08-16 17:31:30|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|10
1723829500000|2024-08-16 17:31:40|48.87|48.57|48.81|48.51|48.87|48.57|48.81|48.51|6
1723829510000|2024-08-16 17:31:50|48.8|48.5|48.87|48.57|48.87|48.57|48.8|48.5|13
1723829520000|2024-08-16 17:32:00|48.86|48.56|48.92|48.62|48.92|48.62|48.85|48.55|13
1723829530000|2024-08-16 17:32:10|48.93|48.63|48.96|48.66|48.98|48.68|48.93|48.63|11
1723829540000|2024-08-16 17:32:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|7
1723829550000|2024-08-16 17:32:30|48.97|48.67|49.06|48.76|49.06|48.76|48.97|48.67|12
1723829560000|2024-08-16 17:32:40|49.07|48.77|49.09|48.79|49.1|48.8|49.05|48.75|16
1723829570000|2024-08-16 17:32:50|49.1|48.8|49.08|48.78|49.12|48.82|49.07|48.77|20
1723829580000|2024-08-16 17:33:00|49.09|48.79|49.07|48.77|49.1|48.8|49.05|48.75|21
1723829590000|2024-08-16 17:33:10|49.05|48.75|49.02|48.72|49.07|48.77|48.99|48.69|22
1723829600000|2024-08-16 17:33:20|49.01|48.71|49.07|48.77|49.07|48.77|49|48.7|8
1723829610000|2024-08-16 17:33:30|49.08|48.78|49.05|48.75|49.08|48.78|49.02|48.72|19
1723829620000|2024-08-16 17:33:40|49.03|48.73|49|48.7|49.06|48.76|48.99|48.69|22
1723829630000|2024-08-16 17:33:50|49.01|48.71|49|48.7|49.01|48.71|48.98|48.68|10
1723829640000|2024-08-16 17:34:00|49.02|48.72|48.99|48.69|49.05|48.75|48.99|48.69|13
1723829650000|2024-08-16 17:34:10|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|12
1723829660000|2024-08-16 17:34:20|48.99|48.69|48.98|48.68|49|48.7|48.96|48.66|12
1723829670000|2024-08-16 17:34:30|48.97|48.67|48.96|48.66|48.99|48.69|48.95|48.65|12
1723829680000|2024-08-16 17:34:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|15
1723829690000|2024-08-16 17:34:50|48.96|48.66|48.92|48.62|48.96|48.66|48.89|48.59|11
1723829700000|2024-08-16 17:35:00|48.91|48.61|48.98|48.68|48.98|48.68|48.91|48.61|12
1723829710000|2024-08-16 17:35:10|48.97|48.67|49.06|48.76|49.07|48.77|48.97|48.67|19
1723829720000|2024-08-16 17:35:20|49.04|48.74|49|48.7|49.05|48.75|48.99|48.69|10
1723829730000|2024-08-16 17:35:30|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|10
1723829740000|2024-08-16 17:35:40|48.97|48.67|48.98|48.68|49|48.7|48.97|48.67|10
1723829750000|2024-08-16 17:35:50|49|48.7|49.04|48.74|49.07|48.77|48.99|48.69|17
1723829760000|2024-08-16 17:36:00|49.06|48.76|49.06|48.76|49.06|48.76|49|48.7|12
1723829770000|2024-08-16 17:36:10|49.03|48.73|49.05|48.75|49.07|48.77|49|48.7|19
1723829780000|2024-08-16 17:36:20|49.03|48.73|49.06|48.76|49.08|48.78|49.03|48.73|11
1723829790000|2024-08-16 17:36:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|5
1723829800000|2024-08-16 17:36:40|49.05|48.75|49.06|48.76|49.06|48.76|49.01|48.71|16
1723829810000|2024-08-16 17:36:50|49.05|48.75|49.06|48.76|49.08|48.78|49.04|48.74|7
1723829820000|2024-08-16 17:37:00|49.04|48.74|49.06|48.76|49.07|48.77|49.04|48.74|6
1723829830000|2024-08-16 17:37:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1723829840000|2024-08-16 17:37:20|49.04|48.74|49.02|48.72|49.05|48.75|49|48.7|10
1723829850000|2024-08-16 17:37:30|49.03|48.73|49|48.7|49.06|48.76|49|48.7|12
1723829860000|2024-08-16 17:37:40|49.01|48.71|49|48.7|49.01|48.71|48.98|48.68|12
1723829870000|2024-08-16 17:37:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1723829880000|2024-08-16 17:38:00|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|8
1723829890000|2024-08-16 17:38:10|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|11
1723829900000|2024-08-16 17:38:20|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|7
1723829910000|2024-08-16 17:38:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|9
1723829920000|2024-08-16 17:38:40|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|10
1723829930000|2024-08-16 17:38:50|48.98|48.68|49|48.7|49|48.7|48.98|48.68|15
1723829940000|2024-08-16 17:39:00|49.01|48.71|49.05|48.75|49.06|48.76|48.99|48.69|10
1723829950000|2024-08-16 17:39:10|49.04|48.74|49.05|48.75|49.05|48.75|49|48.7|18
1723829960000|2024-08-16 17:39:20|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1723829980000|2024-08-16 17:39:40|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|6
1723829990000|2024-08-16 17:39:50|49.09|48.79|49.07|48.77|49.1|48.8|49.06|48.76|6
1723830000000|2024-08-16 17:40:00|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|12
1723830010000|2024-08-16 17:40:10|49.06|48.76|49.06|48.76|49.08|48.78|49.06|48.76|14
1723830020000|2024-08-16 17:40:20|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|11
1723830030000|2024-08-16 17:40:30|49.06|48.76|49.06|48.76|49.07|48.77|49.04|48.74|13
1723830040000|2024-08-16 17:40:40|49.05|48.75|49.04|48.74|49.06|48.76|48.99|48.69|16
1723830050000|2024-08-16 17:40:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|8
1723830060000|2024-08-16 17:41:00|49.07|48.77|49.09|48.79|49.09|48.79|49.06|48.76|11
1723830070000|2024-08-16 17:41:10|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|9
1723830080000|2024-08-16 17:41:20|49.07|48.77|49.11|48.81|49.11|48.81|49.06|48.76|16
1723830090000|2024-08-16 17:41:30|49.1|48.8|49.07|48.77|49.1|48.8|49.06|48.76|8
1723830100000|2024-08-16 17:41:40|49.06|48.76|49.05|48.75|49.08|48.78|49.04|48.74|16
1723830110000|2024-08-16 17:41:50|49.06|48.76|49.04|48.74|49.06|48.76|49.03|48.73|9
1723830120000|2024-08-16 17:42:00|49.05|48.75|48.99|48.69|49.05|48.75|48.98|48.68|13
1723830130000|2024-08-16 17:42:10|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1723830140000|2024-08-16 17:42:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|8
1723830150000|2024-08-16 17:42:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|10
1723830160000|2024-08-16 17:42:40|49.04|48.74|48.99|48.69|49.05|48.75|48.99|48.69|8
1723830170000|2024-08-16 17:42:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1723830180000|2024-08-16 17:43:00|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|7
1723830190000|2024-08-16 17:43:10|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|9
1723830200000|2024-08-16 17:43:20|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1723830210000|2024-08-16 17:43:30|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|8
1723830220000|2024-08-16 17:43:40|48.93|48.63|48.95|48.65|48.95|48.65|48.9|48.6|9
1723830230000|2024-08-16 17:43:50|48.94|48.64|48.9|48.6|48.95|48.65|48.9|48.6|11
1723830250000|2024-08-16 17:44:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723830260000|2024-08-16 17:44:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1723830270000|2024-08-16 17:44:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1723830280000|2024-08-16 17:44:40|48.9|48.6|48.94|48.64|48.94|48.64|48.88|48.58|11
1723830290000|2024-08-16 17:44:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1723830300000|2024-08-16 17:45:00|48.93|48.63|48.9|48.6|48.94|48.64|48.9|48.6|10
1723830310000|2024-08-16 17:45:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1723830320000|2024-08-16 17:45:20|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|5
1723830330000|2024-08-16 17:45:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1723830340000|2024-08-16 17:45:40|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|6
1723830350000|2024-08-16 17:45:50|48.92|48.62|48.96|48.66|48.96|48.66|48.91|48.61|12
1723830360000|2024-08-16 17:46:00|48.95|48.65|48.95|48.65|48.98|48.68|48.95|48.65|11
1723830370000|2024-08-16 17:46:10|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|13
1723830380000|2024-08-16 17:46:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1723830390000|2024-08-16 17:46:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1723830400000|2024-08-16 17:46:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1723830410000|2024-08-16 17:46:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723830420000|2024-08-16 17:47:00|48.96|48.66|48.99|48.69|49|48.7|48.96|48.66|6
1723830430000|2024-08-16 17:47:10|49|48.7|49.05|48.75|49.06|48.76|49|48.7|11
1723830440000|2024-08-16 17:47:20|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1723830450000|2024-08-16 17:47:30|49.07|48.77|49.07|48.77|49.08|48.78|49.05|48.75|11
1723830460000|2024-08-16 17:47:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1723830470000|2024-08-16 17:47:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|10
1723830480000|2024-08-16 17:48:00|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1723830490000|2024-08-16 17:48:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1723830500000|2024-08-16 17:48:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723830510000|2024-08-16 17:48:30|49.06|48.76|49.01|48.71|49.06|48.76|49|48.7|9
1723830520000|2024-08-16 17:48:40|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|7
1723830530000|2024-08-16 17:48:50|49.05|48.75|49.08|48.78|49.09|48.79|49.05|48.75|8
1723830540000|2024-08-16 17:49:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1723830550000|2024-08-16 17:49:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723830560000|2024-08-16 17:49:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723830570000|2024-08-16 17:49:30|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1723830580000|2024-08-16 17:49:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1723830590000|2024-08-16 17:49:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1723830600000|2024-08-16 17:50:00|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|5
1723830610000|2024-08-16 17:50:10|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|9
1723830620000|2024-08-16 17:50:20|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|8
1723830640000|2024-08-16 17:50:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|5
1723830650000|2024-08-16 17:50:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1723830660000|2024-08-16 17:51:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1723830670000|2024-08-16 17:51:10|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|12
1723830680000|2024-08-16 17:51:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1723830690000|2024-08-16 17:51:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723830700000|2024-08-16 17:51:40|49.1|48.8|49.07|48.77|49.1|48.8|49.06|48.76|10
1723830710000|2024-08-16 17:51:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|9
1723830720000|2024-08-16 17:52:00|49.08|48.78|49.07|48.77|49.09|48.79|49.06|48.76|13
1723830730000|2024-08-16 17:52:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|12
1723830740000|2024-08-16 17:52:20|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|10
1723830750000|2024-08-16 17:52:30|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|4
1723830760000|2024-08-16 17:52:40|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1723830770000|2024-08-16 17:52:50|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|4
1723830780000|2024-08-16 17:53:00|49.16|48.86|49.09|48.79|49.16|48.86|49.09|48.79|7
1723830790000|2024-08-16 17:53:10|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|9
1723830800000|2024-08-16 17:53:20|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|14
1723830810000|2024-08-16 17:53:30|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|8
1723830820000|2024-08-16 17:53:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|12
1723830830000|2024-08-16 17:53:50|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1723830840000|2024-08-16 17:54:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|8
1723830850000|2024-08-16 17:54:10|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|10
1723830860000|2024-08-16 17:54:20|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|7
1723830870000|2024-08-16 17:54:30|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|10
1723830880000|2024-08-16 17:54:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1723830890000|2024-08-16 17:54:50|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1723830900000|2024-08-16 17:55:00|49.09|48.79|49.09|48.79|49.11|48.81|49.09|48.79|5
1723830910000|2024-08-16 17:55:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|10
1723830920000|2024-08-16 17:55:20|49.1|48.8|49.1|48.8|49.1|48.8|49.08|48.78|9
1723830930000|2024-08-16 17:55:30|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|4
1723830940000|2024-08-16 17:55:40|49.09|48.79|49.07|48.77|49.1|48.8|49.05|48.75|17
1723830950000|2024-08-16 17:55:50|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|16
1723830960000|2024-08-16 17:56:00|49.12|48.82|49.17|48.87|49.18|48.88|49.12|48.82|16
1723830970000|2024-08-16 17:56:10|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|13
1723830980000|2024-08-16 17:56:20|49.15|48.85|49.12|48.82|49.17|48.87|49.1|48.8|16
1723830990000|2024-08-16 17:56:30|49.11|48.81|49.11|48.81|49.16|48.86|49.1|48.8|12
1723831000000|2024-08-16 17:56:40|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|4
1723831010000|2024-08-16 17:56:50|49.1|48.8|49.18|48.88|49.18|48.88|49.1|48.8|4
1723831020000|2024-08-16 17:57:00|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|6
1723831030000|2024-08-16 17:57:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723831040000|2024-08-16 17:57:20|49.18|48.88|49.17|48.87|49.2|48.9|49.17|48.87|8
1723831050000|2024-08-16 17:57:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1723831060000|2024-08-16 17:57:40|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1723831070000|2024-08-16 17:57:50|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|7
1723831080000|2024-08-16 17:58:00|49.2|48.9|49.29|48.99|49.29|48.99|49.19|48.89|13
1723831090000|2024-08-16 17:58:10|49.28|48.98|49.32|49.02|49.32|49.02|49.28|48.98|9
1723831100000|2024-08-16 17:58:20|49.34|49.04|49.39|49.09|49.39|49.09|49.34|49.04|9
1723831110000|2024-08-16 17:58:30|49.38|49.08|49.4|49.1|49.41|49.11|49.37|49.07|12
1723831120000|2024-08-16 17:58:40|49.39|49.09|49.39|49.09|49.39|49.09|49.37|49.07|11
1723831130000|2024-08-16 17:58:50|49.4|49.1|49.38|49.08|49.4|49.1|49.37|49.07|13
1723831140000|2024-08-16 17:59:00|49.39|49.09|49.41|49.11|49.47|49.17|49.39|49.09|21
1723831150000|2024-08-16 17:59:10|49.4|49.1|49.38|49.08|49.41|49.11|49.35|49.05|15
1723831160000|2024-08-16 17:59:20|49.39|49.09|49.39|49.09|49.4|49.1|49.37|49.07|20
1723831170000|2024-08-16 17:59:30|49.4|49.1|49.4|49.1|49.41|49.11|49.37|49.07|16
1723831180000|2024-08-16 17:59:40|49.39|49.09|49.38|49.08|49.39|49.09|49.36|49.06|10
1723831190000|2024-08-16 17:59:50|49.37|49.07|49.36|49.06|49.38|49.08|49.34|49.04|12
1723831200000|2024-08-16 18:00:00|49.37|49.07|49.39|49.09|49.39|49.09|49.35|49.05|16
1723831210000|2024-08-16 18:00:10|49.38|49.08|49.39|49.09|49.45|49.15|49.38|49.08|16
1723831220000|2024-08-16 18:00:20|49.4|49.1|49.38|49.08|49.41|49.11|49.38|49.08|11
1723831230000|2024-08-16 18:00:30|49.39|49.09|49.46|49.16|49.47|49.17|49.39|49.09|16
1723831240000|2024-08-16 18:00:40|49.43|49.13|49.39|49.09|49.46|49.16|49.39|49.09|13
1723831250000|2024-08-16 18:00:50|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|16
1723831260000|2024-08-16 18:01:00|49.35|49.05|49.35|49.05|49.37|49.07|49.35|49.05|11
1723831270000|2024-08-16 18:01:10|49.36|49.06|49.32|49.02|49.36|49.06|49.3|49|12
1723831280000|2024-08-16 18:01:20|49.33|49.03|49.39|49.09|49.39|49.09|49.33|49.03|10
1723831290000|2024-08-16 18:01:30|49.4|49.1|49.37|49.07|49.4|49.1|49.35|49.05|22
1723831300000|2024-08-16 18:01:40|49.36|49.06|49.35|49.05|49.36|49.06|49.31|49.01|18
1723831310000|2024-08-16 18:01:50|49.34|49.04|49.37|49.07|49.38|49.08|49.34|49.04|16
1723831320000|2024-08-16 18:02:00|49.38|49.08|49.39|49.09|49.41|49.11|49.38|49.08|11
1723831330000|2024-08-16 18:02:10|49.4|49.1|49.48|49.18|49.48|49.18|49.39|49.09|16
1723831340000|2024-08-16 18:02:20|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|9
1723831350000|2024-08-16 18:02:30|49.48|49.18|49.46|49.16|49.5|49.2|49.46|49.16|8
1723831360000|2024-08-16 18:02:40|49.45|49.15|49.47|49.17|49.48|49.18|49.45|49.15|11
1723831370000|2024-08-16 18:02:50|49.48|49.18|49.51|49.21|49.54|49.24|49.48|49.18|12
1723831380000|2024-08-16 18:03:00|49.52|49.22|49.57|49.27|49.58|49.28|49.52|49.22|15
1723831390000|2024-08-16 18:03:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|13
1723831400000|2024-08-16 18:03:20|49.59|49.29|49.61|49.31|49.65|49.35|49.58|49.28|16
1723831410000|2024-08-16 18:03:30|49.6|49.3|49.6|49.3|49.64|49.34|49.58|49.28|13
1723831420000|2024-08-16 18:03:40|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|8
1723831430000|2024-08-16 18:03:50|49.57|49.27|49.52|49.22|49.58|49.28|49.51|49.21|15
1723831440000|2024-08-16 18:04:00|49.51|49.21|49.6|49.3|49.6|49.3|49.5|49.2|20
1723831450000|2024-08-16 18:04:10|49.59|49.29|49.49|49.19|49.59|49.29|49.49|49.19|15
1723831460000|2024-08-16 18:04:20|49.5|49.2|49.48|49.18|49.5|49.2|49.46|49.16|11
1723831470000|2024-08-16 18:04:30|49.47|49.17|49.45|49.15|49.48|49.18|49.45|49.15|12
1723831480000|2024-08-16 18:04:40|49.44|49.14|49.47|49.17|49.47|49.17|49.44|49.14|15
1723831490000|2024-08-16 18:04:50|49.48|49.18|49.47|49.17|49.49|49.19|49.46|49.16|20
1723831500000|2024-08-16 18:05:00|49.46|49.16|49.47|49.17|49.5|49.2|49.46|49.16|10
1723831510000|2024-08-16 18:05:10|49.49|49.19|49.43|49.13|49.49|49.19|49.42|49.12|21
1723831520000|2024-08-16 18:05:20|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|13
1723831530000|2024-08-16 18:05:30|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|9
1723831540000|2024-08-16 18:05:40|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|12
1723831550000|2024-08-16 18:05:50|49.44|49.14|49.45|49.15|49.47|49.17|49.44|49.14|12
1723831560000|2024-08-16 18:06:00|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|10
1723831570000|2024-08-16 18:06:10|49.44|49.14|49.37|49.07|49.44|49.14|49.37|49.07|21
1723831580000|2024-08-16 18:06:20|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|8
1723831590000|2024-08-16 18:06:30|49.38|49.08|49.45|49.15|49.46|49.16|49.37|49.07|15
1723831600000|2024-08-16 18:06:40|49.46|49.16|49.44|49.14|49.46|49.16|49.4|49.1|9
1723831610000|2024-08-16 18:06:50|49.45|49.15|49.45|49.15|49.46|49.16|49.43|49.13|17
1723831620000|2024-08-16 18:07:00|49.46|49.16|49.37|49.07|49.46|49.16|49.37|49.07|12
1723831630000|2024-08-16 18:07:10|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|11
1723831640000|2024-08-16 18:07:20|49.37|49.07|49.35|49.05|49.39|49.09|49.34|49.04|9
1723831650000|2024-08-16 18:07:30|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|12
1723831660000|2024-08-16 18:07:40|49.34|49.04|49.27|48.97|49.35|49.05|49.27|48.97|11
1723831670000|2024-08-16 18:07:50|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|3
1723831680000|2024-08-16 18:08:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|8
1723831690000|2024-08-16 18:08:10|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|10
1723831700000|2024-08-16 18:08:20|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1723831710000|2024-08-16 18:08:30|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|11
1723831720000|2024-08-16 18:08:40|49.27|48.97|49.26|48.96|49.29|48.99|49.26|48.96|10
1723831730000|2024-08-16 18:08:50|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|5
1723831740000|2024-08-16 18:09:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|8
1723831750000|2024-08-16 18:09:10|49.24|48.94|49.2|48.9|49.26|48.96|49.19|48.89|14
1723831760000|2024-08-16 18:09:20|49.21|48.91|49.2|48.9|49.23|48.93|49.2|48.9|9
1723831770000|2024-08-16 18:09:30|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|6
1723831780000|2024-08-16 18:09:40|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1723831790000|2024-08-16 18:09:50|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|7
1723831800000|2024-08-16 18:10:00|49.16|48.86|49.14|48.84|49.16|48.86|49.09|48.79|18
1723831810000|2024-08-16 18:10:10|49.1|48.8|49.17|48.87|49.18|48.88|49.1|48.8|19
1723831820000|2024-08-16 18:10:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1723831830000|2024-08-16 18:10:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1723831840000|2024-08-16 18:10:40|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|8
1723831850000|2024-08-16 18:10:50|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|13
1723831860000|2024-08-16 18:11:00|49.15|48.85|49.16|48.86|49.17|48.87|49.14|48.84|12
1723831870000|2024-08-16 18:11:10|49.17|48.87|49.12|48.82|49.17|48.87|49.12|48.82|19
1723831880000|2024-08-16 18:11:20|49.13|48.83|49.11|48.81|49.16|48.86|49.11|48.81|24
1723831890000|2024-08-16 18:11:30|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|5
1723831900000|2024-08-16 18:11:40|49.1|48.8|49.17|48.87|49.17|48.87|49.1|48.8|14
1723831910000|2024-08-16 18:11:50|49.15|48.85|49.1|48.8|49.16|48.86|49.1|48.8|10
1723831920000|2024-08-16 18:12:00|49.11|48.81|49.19|48.89|49.19|48.89|49.11|48.81|17
1723831930000|2024-08-16 18:12:10|49.18|48.88|49.18|48.88|49.21|48.91|49.18|48.88|15
1723831940000|2024-08-16 18:12:20|49.19|48.89|49.18|48.88|49.2|48.9|49.17|48.87|10
1723831950000|2024-08-16 18:12:30|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|6
1723831960000|2024-08-16 18:12:40|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|9
1723831970000|2024-08-16 18:12:50|49.16|48.86|49.11|48.81|49.16|48.86|49.11|48.81|6
1723831980000|2024-08-16 18:13:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1723831990000|2024-08-16 18:13:10|49.08|48.78|49.08|48.78|49.1|48.8|49.06|48.76|10
1723832000000|2024-08-16 18:13:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723832010000|2024-08-16 18:13:30|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1723832020000|2024-08-16 18:13:40|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|7
1723832030000|2024-08-16 18:13:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|11
1723832040000|2024-08-16 18:14:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1723832050000|2024-08-16 18:14:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1723832060000|2024-08-16 18:14:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723832070000|2024-08-16 18:14:30|49.12|48.82|49.16|48.86|49.17|48.87|49.12|48.82|7
1723832080000|2024-08-16 18:14:40|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|11
1723832090000|2024-08-16 18:14:50|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|12
1723832100000|2024-08-16 18:15:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|9
1723832110000|2024-08-16 18:15:10|49.17|48.87|49.16|48.86|49.18|48.88|49.15|48.85|12
1723832120000|2024-08-16 18:15:20|49.15|48.85|49.1|48.8|49.16|48.86|49.1|48.8|8
1723832130000|2024-08-16 18:15:30|49.11|48.81|49.1|48.8|49.16|48.86|49.1|48.8|8
1723832140000|2024-08-16 18:15:40|49.09|48.79|49.16|48.86|49.17|48.87|49.09|48.79|7
1723832150000|2024-08-16 18:15:50|49.15|48.85|49.17|48.87|49.17|48.87|49.1|48.8|17
1723832160000|2024-08-16 18:16:00|49.16|48.86|49.15|48.85|49.17|48.87|49.14|48.84|16
1723832170000|2024-08-16 18:16:10|49.14|48.84|49.09|48.79|49.15|48.85|49.09|48.79|13
1723832180000|2024-08-16 18:16:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1723832190000|2024-08-16 18:16:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1723832200000|2024-08-16 18:16:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1723832210000|2024-08-16 18:16:50|49.1|48.8|49.15|48.85|49.16|48.86|49.1|48.8|5
1723832220000|2024-08-16 18:17:00|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|20
1723832230000|2024-08-16 18:17:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|14
1723832240000|2024-08-16 18:17:20|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|8
1723832250000|2024-08-16 18:17:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|8
1723832260000|2024-08-16 18:17:40|49.17|48.87|49.19|48.89|49.2|48.9|49.16|48.86|11
1723832270000|2024-08-16 18:17:50|49.18|48.88|49.21|48.91|49.26|48.96|49.18|48.88|20
1723832280000|2024-08-16 18:18:00|49.2|48.9|49.26|48.96|49.27|48.97|49.18|48.88|20
1723832290000|2024-08-16 18:18:10|49.27|48.97|49.26|48.96|49.27|48.97|49.24|48.94|14
1723832300000|2024-08-16 18:18:20|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|15
1723832310000|2024-08-16 18:18:30|49.24|48.94|49.16|48.86|49.25|48.95|49.16|48.86|18
1723832320000|2024-08-16 18:18:40|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|10
1723832330000|2024-08-16 18:18:50|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|12
1723832340000|2024-08-16 18:19:00|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|13
1723832350000|2024-08-16 18:19:10|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|12
1723832360000|2024-08-16 18:19:20|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|10
1723832370000|2024-08-16 18:19:30|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|12
1723832380000|2024-08-16 18:19:40|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|11
1723832390000|2024-08-16 18:19:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1723832400000|2024-08-16 18:20:00|49.17|48.87|49.17|48.87|49.2|48.9|49.16|48.86|9
1723832410000|2024-08-16 18:20:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|7
1723832420000|2024-08-16 18:20:20|49.19|48.89|49.26|48.96|49.26|48.96|49.19|48.89|6
1723832430000|2024-08-16 18:20:30|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|11
1723832440000|2024-08-16 18:20:40|49.26|48.96|49.19|48.89|49.26|48.96|49.18|48.88|9
1723832450000|2024-08-16 18:20:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1723832460000|2024-08-16 18:21:00|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|5
1723832470000|2024-08-16 18:21:10|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|6
1723832480000|2024-08-16 18:21:20|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|10
1723832490000|2024-08-16 18:21:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1723832500000|2024-08-16 18:21:40|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|8
1723832510000|2024-08-16 18:21:50|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|7
1723832520000|2024-08-16 18:22:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723832530000|2024-08-16 18:22:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723832540000|2024-08-16 18:22:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723832550000|2024-08-16 18:22:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|7
1723832560000|2024-08-16 18:22:40|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|11
1723832570000|2024-08-16 18:22:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|7
1723832580000|2024-08-16 18:23:00|49.28|48.98|49.27|48.97|49.29|48.99|49.26|48.96|10
1723832590000|2024-08-16 18:23:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1723832600000|2024-08-16 18:23:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1723832610000|2024-08-16 18:23:30|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|10
1723832620000|2024-08-16 18:23:40|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|5
1723832630000|2024-08-16 18:23:50|49.25|48.95|49.17|48.87|49.25|48.95|49.17|48.87|6
1723832640000|2024-08-16 18:24:00|49.18|48.88|49.24|48.94|49.25|48.95|49.17|48.87|11
1723832650000|2024-08-16 18:24:10|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|10
1723832670000|2024-08-16 18:24:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723832680000|2024-08-16 18:24:40|49.18|48.88|49.14|48.84|49.18|48.88|49.14|48.84|4
1723832690000|2024-08-16 18:24:50|49.15|48.85|49.13|48.83|49.15|48.85|49.12|48.82|9
1723832700000|2024-08-16 18:25:00|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|7
1723832710000|2024-08-16 18:25:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1723832720000|2024-08-16 18:25:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1723832730000|2024-08-16 18:25:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1723832740000|2024-08-16 18:25:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1723832750000|2024-08-16 18:25:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1723832760000|2024-08-16 18:26:00|49.18|48.88|49.24|48.94|49.25|48.95|49.18|48.88|9
1723832770000|2024-08-16 18:26:10|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|9
1723832780000|2024-08-16 18:26:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1723832790000|2024-08-16 18:26:30|49.16|48.86|49.17|48.87|49.19|48.89|49.16|48.86|10
1723832800000|2024-08-16 18:26:40|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|6
1723832810000|2024-08-16 18:26:50|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1723832820000|2024-08-16 18:27:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1723832830000|2024-08-16 18:27:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1723832840000|2024-08-16 18:27:20|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|8
1723832850000|2024-08-16 18:27:30|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|15
1723832860000|2024-08-16 18:27:40|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1723832870000|2024-08-16 18:27:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1723832880000|2024-08-16 18:28:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1723832890000|2024-08-16 18:28:10|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|4
1723832900000|2024-08-16 18:28:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1723832910000|2024-08-16 18:28:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723832930000|2024-08-16 18:28:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1723832940000|2024-08-16 18:29:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|4
1723832950000|2024-08-16 18:29:10|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|4
1723832960000|2024-08-16 18:29:20|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|14
1723832970000|2024-08-16 18:29:30|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|11
1723832980000|2024-08-16 18:29:40|49.15|48.85|49.13|48.83|49.16|48.86|49.13|48.83|11
1723832990000|2024-08-16 18:29:50|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|4
1723833000000|2024-08-16 18:30:00|49.12|48.82|49.17|48.87|49.18|48.88|49.12|48.82|16
1723833010000|2024-08-16 18:30:10|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1723833030000|2024-08-16 18:30:30|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1723833040000|2024-08-16 18:30:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1723833050000|2024-08-16 18:30:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1723833060000|2024-08-16 18:31:00|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|4
1723833070000|2024-08-16 18:31:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1723833080000|2024-08-16 18:31:20|49.18|48.88|49.19|48.89|49.2|48.9|49.17|48.87|10
1723833090000|2024-08-16 18:31:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1723833100000|2024-08-16 18:31:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1723833110000|2024-08-16 18:31:50|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|5
1723833120000|2024-08-16 18:32:00|49.15|48.85|49.14|48.84|49.17|48.87|49.13|48.83|13
1723833130000|2024-08-16 18:32:10|49.13|48.83|49.09|48.79|49.13|48.83|49.08|48.78|9
1723833140000|2024-08-16 18:32:20|49.08|48.78|49.07|48.77|49.08|48.78|49.05|48.75|5
1723833150000|2024-08-16 18:32:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1723833160000|2024-08-16 18:32:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1723833170000|2024-08-16 18:32:50|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|7
1723833180000|2024-08-16 18:33:00|49.08|48.78|49.06|48.76|49.08|48.78|49.05|48.75|5
1723833190000|2024-08-16 18:33:10|49.04|48.74|49.06|48.76|49.07|48.77|49.04|48.74|5
1723833200000|2024-08-16 18:33:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1723833210000|2024-08-16 18:33:30|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1723833220000|2024-08-16 18:33:40|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|9
1723833230000|2024-08-16 18:33:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1723833240000|2024-08-16 18:34:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1723833250000|2024-08-16 18:34:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723833260000|2024-08-16 18:34:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1723833270000|2024-08-16 18:34:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1723833280000|2024-08-16 18:34:40|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1723833290000|2024-08-16 18:34:50|49.1|48.8|49.17|48.87|49.17|48.87|49.1|48.8|13
1723833300000|2024-08-16 18:35:00|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|4
1723833310000|2024-08-16 18:35:10|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|10
1723833320000|2024-08-16 18:35:20|49.22|48.92|49.27|48.97|49.27|48.97|49.2|48.9|13
1723833330000|2024-08-16 18:35:30|49.26|48.96|49.28|48.98|49.29|48.99|49.25|48.95|11
1723833340000|2024-08-16 18:35:40|49.27|48.97|49.28|48.98|49.29|48.99|49.26|48.96|10
1723833350000|2024-08-16 18:35:50|49.27|48.97|49.26|48.96|49.27|48.97|49.24|48.94|16
1723833360000|2024-08-16 18:36:00|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|13
1723833370000|2024-08-16 18:36:10|49.26|48.96|49.25|48.95|49.28|48.98|49.25|48.95|15
1723833380000|2024-08-16 18:36:20|49.24|48.94|49.23|48.93|49.27|48.97|49.23|48.93|11
1723833390000|2024-08-16 18:36:30|49.22|48.92|49.25|48.95|49.25|48.95|49.21|48.91|24
1723833400000|2024-08-16 18:36:40|49.23|48.93|49.18|48.88|49.25|48.95|49.17|48.87|24
1723833410000|2024-08-16 18:36:50|49.17|48.87|49.24|48.94|49.24|48.94|49.17|48.87|10
1723833420000|2024-08-16 18:37:00|49.25|48.95|49.19|48.89|49.25|48.95|49.18|48.88|26
1723833430000|2024-08-16 18:37:10|49.18|48.88|49.16|48.86|49.2|48.9|49.16|48.86|9
1723833440000|2024-08-16 18:37:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|15
1723833450000|2024-08-16 18:37:30|49.14|48.84|49.15|48.85|49.16|48.86|49.13|48.83|20
1723833460000|2024-08-16 18:37:40|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|10
1723833470000|2024-08-16 18:37:50|49.14|48.84|49.14|48.84|49.15|48.85|49.09|48.79|20
1723833480000|2024-08-16 18:38:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|6
1723833490000|2024-08-16 18:38:10|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|5
1723833500000|2024-08-16 18:38:20|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1723833510000|2024-08-16 18:38:30|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|7
1723833530000|2024-08-16 18:38:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723833540000|2024-08-16 18:39:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1723833550000|2024-08-16 18:39:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1723833560000|2024-08-16 18:39:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1723833570000|2024-08-16 18:39:30|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1723833580000|2024-08-16 18:39:40|49.09|48.79|49.15|48.85|49.16|48.86|49.08|48.78|14
1723833590000|2024-08-16 18:39:50|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|10
1723833600000|2024-08-16 18:40:00|49.14|48.84|49.1|48.8|49.15|48.85|49.09|48.79|18
1723833610000|2024-08-16 18:40:10|49.09|48.79|49.09|48.79|49.11|48.81|49.08|48.78|13
1723833620000|2024-08-16 18:40:20|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1723833630000|2024-08-16 18:40:30|49.08|48.78|49.07|48.77|49.1|48.8|49.07|48.77|7
1723833640000|2024-08-16 18:40:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|5
1723833650000|2024-08-16 18:40:50|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|5
1723833660000|2024-08-16 18:41:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1723833670000|2024-08-16 18:41:10|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1723833680000|2024-08-16 18:41:20|49.08|48.78|49.06|48.76|49.09|48.79|49.06|48.76|6
1723833690000|2024-08-16 18:41:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1723833700000|2024-08-16 18:41:40|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|7
1723833710000|2024-08-16 18:41:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723833720000|2024-08-16 18:42:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1723833730000|2024-08-16 18:42:10|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|9
1723833740000|2024-08-16 18:42:20|49.06|48.76|49.01|48.71|49.07|48.77|49|48.7|15
1723833750000|2024-08-16 18:42:30|49|48.7|48.97|48.67|49.01|48.71|48.96|48.66|14
1723833760000|2024-08-16 18:42:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1723833770000|2024-08-16 18:42:50|49|48.7|48.97|48.67|49|48.7|48.97|48.67|14
1723833780000|2024-08-16 18:43:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|9
1723833790000|2024-08-16 18:43:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|8
1723833800000|2024-08-16 18:43:20|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|5
1723833810000|2024-08-16 18:43:30|48.99|48.69|49.05|48.75|49.05|48.75|48.98|48.68|13
1723833820000|2024-08-16 18:43:40|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|21
1723833830000|2024-08-16 18:43:50|49.06|48.76|49.06|48.76|49.08|48.78|49.05|48.75|9
1723833840000|2024-08-16 18:44:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|7
1723833850000|2024-08-16 18:44:10|49.06|48.76|49.07|48.77|49.08|48.78|49.05|48.75|16
1723833860000|2024-08-16 18:44:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1723833870000|2024-08-16 18:44:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|11
1723833880000|2024-08-16 18:44:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723833890000|2024-08-16 18:44:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1723833900000|2024-08-16 18:45:00|49.08|48.78|49.08|48.78|49.08|48.78|49.06|48.76|9
1723833910000|2024-08-16 18:45:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1723833920000|2024-08-16 18:45:20|49.07|48.77|49.1|48.8|49.11|48.81|49.07|48.77|13
1723833930000|2024-08-16 18:45:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|11
1723833940000|2024-08-16 18:45:40|49.1|48.8|49.17|48.87|49.17|48.87|49.1|48.8|7
1723833950000|2024-08-16 18:45:50|49.16|48.86|49.12|48.82|49.17|48.87|49.11|48.81|10
1723833960000|2024-08-16 18:46:00|49.11|48.81|49.16|48.86|49.18|48.88|49.11|48.81|14
1723833970000|2024-08-16 18:46:10|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|19
1723833980000|2024-08-16 18:46:20|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|5
1723833990000|2024-08-16 18:46:30|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|6
1723834000000|2024-08-16 18:46:40|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|8
1723834010000|2024-08-16 18:46:50|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|7
1723834020000|2024-08-16 18:47:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1723834030000|2024-08-16 18:47:10|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|7
1723834040000|2024-08-16 18:47:20|49.21|48.91|49.23|48.93|49.23|48.93|49.2|48.9|9
1723834050000|2024-08-16 18:47:30|49.22|48.92|49.19|48.89|49.22|48.92|49.18|48.88|6
1723834060000|2024-08-16 18:47:40|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|11
1723834070000|2024-08-16 18:47:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|15
1723834080000|2024-08-16 18:48:00|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|9
1723834090000|2024-08-16 18:48:10|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|8
1723834100000|2024-08-16 18:48:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|8
1723834110000|2024-08-16 18:48:30|49.18|48.88|49.11|48.81|49.18|48.88|49.11|48.81|16
1723834120000|2024-08-16 18:48:40|49.12|48.82|49.21|48.91|49.21|48.91|49.12|48.82|12
1723834130000|2024-08-16 18:48:50|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|10
1723834140000|2024-08-16 18:49:00|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|7
1723834150000|2024-08-16 18:49:10|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|8
1723834160000|2024-08-16 18:49:20|49.21|48.91|49.27|48.97|49.27|48.97|49.21|48.91|11
1723834170000|2024-08-16 18:49:30|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|21
1723834180000|2024-08-16 18:49:40|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1723834190000|2024-08-16 18:49:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1723834200000|2024-08-16 18:50:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|12
1723834210000|2024-08-16 18:50:10|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|10
1723834220000|2024-08-16 18:50:20|49.25|48.95|49.25|48.95|49.27|48.97|49.25|48.95|16
1723834230000|2024-08-16 18:50:30|49.26|48.96|49.29|48.99|49.29|48.99|49.25|48.95|6
1723834240000|2024-08-16 18:50:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723834250000|2024-08-16 18:50:50|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|7
1723834260000|2024-08-16 18:51:00|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|4
1723834270000|2024-08-16 18:51:10|49.27|48.97|49.28|48.98|49.28|48.98|49.25|48.95|15
1723834280000|2024-08-16 18:51:20|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1723834290000|2024-08-16 18:51:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1723834300000|2024-08-16 18:51:40|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1723834310000|2024-08-16 18:51:50|49.31|49.01|49.3|49|49.32|49.02|49.3|49|4
1723834320000|2024-08-16 18:52:00|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1723834330000|2024-08-16 18:52:10|49.27|48.97|49.29|48.99|49.29|48.99|49.26|48.96|11
1723834340000|2024-08-16 18:52:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|15
1723834350000|2024-08-16 18:52:30|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|12
1723834360000|2024-08-16 18:52:40|49.29|48.99|49.31|49.01|49.31|49.01|49.27|48.97|10
1723834370000|2024-08-16 18:52:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1723834380000|2024-08-16 18:53:00|49.32|49.02|49.38|49.08|49.38|49.08|49.31|49.01|12
1723834390000|2024-08-16 18:53:10|49.37|49.07|49.4|49.1|49.4|49.1|49.37|49.07|8
1723834400000|2024-08-16 18:53:20|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|2
1723834410000|2024-08-16 18:53:30|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|8
1723834420000|2024-08-16 18:53:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|6
1723834430000|2024-08-16 18:53:50|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|4
1723834440000|2024-08-16 18:54:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|9
1723834450000|2024-08-16 18:54:10|49.43|49.13|49.49|49.19|49.49|49.19|49.42|49.12|10
1723834460000|2024-08-16 18:54:20|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|8
1723834470000|2024-08-16 18:54:30|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|5
1723834480000|2024-08-16 18:54:40|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|5
1723834490000|2024-08-16 18:54:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723834500000|2024-08-16 18:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|9
1723834510000|2024-08-16 18:55:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723834540000|2024-08-16 18:55:40|49.45|49.15|49.38|49.08|49.45|49.15|49.38|49.08|6
1723834550000|2024-08-16 18:55:50|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1723834560000|2024-08-16 18:56:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1723834570000|2024-08-16 18:56:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723834580000|2024-08-16 18:56:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723834590000|2024-08-16 18:56:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1723834600000|2024-08-16 18:56:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723834610000|2024-08-16 18:56:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723834620000|2024-08-16 18:57:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1723834630000|2024-08-16 18:57:10|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|3
1723834680000|2024-08-16 18:58:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723834690000|2024-08-16 18:58:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1723834700000|2024-08-16 18:58:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723834710000|2024-08-16 18:58:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1723834740000|2024-08-16 18:59:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723834750000|2024-08-16 18:59:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723834760000|2024-08-16 18:59:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1723834770000|2024-08-16 18:59:30|49.35|49.05|49.3|49|49.35|49.05|49.3|49|7
1723834780000|2024-08-16 18:59:40|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1723834800000|2024-08-16 19:00:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723834810000|2024-08-16 19:00:10|49.29|48.99|49.33|49.03|49.35|49.05|49.29|48.99|10
1723834820000|2024-08-16 19:00:20|49.34|49.04|49.33|49.03|49.34|49.04|49.28|48.98|13
1723834830000|2024-08-16 19:00:30|49.31|49.01|49.35|49.05|49.36|49.06|49.31|49.01|12
1723834840000|2024-08-16 19:00:40|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|7
1723834850000|2024-08-16 19:00:50|49.35|49.05|49.32|49.02|49.36|49.06|49.32|49.02|12
1723834860000|2024-08-16 19:01:00|49.33|49.03|49.33|49.03|49.35|49.05|49.31|49.01|21
1723834870000|2024-08-16 19:01:10|49.32|49.02|49.33|49.03|49.35|49.05|49.32|49.02|11
1723834880000|2024-08-16 19:01:20|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|13
1723834890000|2024-08-16 19:01:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723834900000|2024-08-16 19:01:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|7
1723834910000|2024-08-16 19:01:50|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|10
1723834920000|2024-08-16 19:02:00|49.39|49.09|49.45|49.15|49.46|49.16|49.39|49.09|9
1723834930000|2024-08-16 19:02:10|49.44|49.14|49.47|49.17|49.47|49.17|49.44|49.14|16
1723834940000|2024-08-16 19:02:20|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|7
1723834950000|2024-08-16 19:02:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|7
1723834960000|2024-08-16 19:02:40|49.48|49.18|49.48|49.18|49.5|49.2|49.47|49.17|9
1723834970000|2024-08-16 19:02:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1723834980000|2024-08-16 19:03:00|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|10
1723834990000|2024-08-16 19:03:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|7
1723835000000|2024-08-16 19:03:20|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|13
1723835010000|2024-08-16 19:03:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723835020000|2024-08-16 19:03:40|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|13
1723835030000|2024-08-16 19:03:50|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|6
1723835040000|2024-08-16 19:04:00|49.46|49.16|49.39|49.09|49.47|49.17|49.39|49.09|13
1723835050000|2024-08-16 19:04:10|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|8
1723835060000|2024-08-16 19:04:20|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|10
1723835070000|2024-08-16 19:04:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723835080000|2024-08-16 19:04:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|7
1723835090000|2024-08-16 19:04:50|49.41|49.11|49.44|49.14|49.44|49.14|49.39|49.09|10
1723835100000|2024-08-16 19:05:00|49.46|49.16|49.47|49.17|49.47|49.17|49.44|49.14|18
1723835110000|2024-08-16 19:05:10|49.46|49.16|49.46|49.16|49.48|49.18|49.45|49.15|14
1723835120000|2024-08-16 19:05:20|49.47|49.17|49.48|49.18|49.49|49.19|49.45|49.15|19
1723835150000|2024-08-16 19:05:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723835160000|2024-08-16 19:06:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723835170000|2024-08-16 19:06:10|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|3
1723835180000|2024-08-16 19:06:20|49.48|49.18|49.47|49.17|49.48|49.18|49.45|49.15|18
1723835190000|2024-08-16 19:06:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|7
1723835210000|2024-08-16 19:06:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723835220000|2024-08-16 19:07:00|49.47|49.17|49.41|49.11|49.47|49.17|49.41|49.11|9
1723835230000|2024-08-16 19:07:10|49.42|49.12|49.46|49.16|49.46|49.16|49.41|49.11|9
1723835240000|2024-08-16 19:07:20|49.45|49.15|49.41|49.11|49.46|49.16|49.41|49.11|8
1723835250000|2024-08-16 19:07:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|6
1723835260000|2024-08-16 19:07:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723835270000|2024-08-16 19:07:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|8
1723835280000|2024-08-16 19:08:00|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|6
1723835290000|2024-08-16 19:08:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723835310000|2024-08-16 19:08:30|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1723835320000|2024-08-16 19:08:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723835330000|2024-08-16 19:08:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723835340000|2024-08-16 19:09:00|49.41|49.11|49.47|49.17|49.48|49.18|49.4|49.1|16
1723835350000|2024-08-16 19:09:10|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|4
1723835360000|2024-08-16 19:09:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|10
1723835370000|2024-08-16 19:09:30|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|6
1723835380000|2024-08-16 19:09:40|49.46|49.16|49.4|49.1|49.47|49.17|49.4|49.1|7
1723835390000|2024-08-16 19:09:50|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|7
1723835400000|2024-08-16 19:10:00|49.4|49.1|49.48|49.18|49.48|49.18|49.4|49.1|8
1723835410000|2024-08-16 19:10:10|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|5
1723835420000|2024-08-16 19:10:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1723835430000|2024-08-16 19:10:30|49.48|49.18|49.46|49.16|49.49|49.19|49.46|49.16|7
1723835440000|2024-08-16 19:10:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1723835450000|2024-08-16 19:10:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723835460000|2024-08-16 19:11:00|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|10
1723835470000|2024-08-16 19:11:10|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|5
1723835480000|2024-08-16 19:11:20|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|8
1723835500000|2024-08-16 19:11:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723835510000|2024-08-16 19:11:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723835520000|2024-08-16 19:12:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723835530000|2024-08-16 19:12:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723835540000|2024-08-16 19:12:20|49.48|49.18|49.47|49.17|49.49|49.19|49.46|49.16|6
1723835550000|2024-08-16 19:12:30|49.44|49.14|49.42|49.12|49.45|49.15|49.42|49.12|4
1723835560000|2024-08-16 19:12:40|49.4|49.1|49.38|49.08|49.41|49.11|49.38|49.08|11
1723835570000|2024-08-16 19:12:50|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|9
1723835580000|2024-08-16 19:13:00|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|15
1723835590000|2024-08-16 19:13:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|8
1723835600000|2024-08-16 19:13:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723835610000|2024-08-16 19:13:30|49.4|49.1|49.39|49.09|49.4|49.1|49.37|49.07|11
1723835620000|2024-08-16 19:13:40|49.37|49.07|49.41|49.11|49.42|49.12|49.37|49.07|15
1723835630000|2024-08-16 19:13:50|49.42|49.12|49.47|49.17|49.48|49.18|49.41|49.11|17
1723835640000|2024-08-16 19:14:00|49.46|49.16|49.48|49.18|49.5|49.2|49.46|49.16|18
1723835650000|2024-08-16 19:14:10|49.51|49.21|49.48|49.18|49.51|49.21|49.47|49.17|22
1723835660000|2024-08-16 19:14:20|49.46|49.16|49.46|49.16|49.5|49.2|49.46|49.16|17
1723835670000|2024-08-16 19:14:30|49.48|49.18|49.49|49.19|49.51|49.21|49.47|49.17|12
1723835680000|2024-08-16 19:14:40|49.5|49.2|49.5|49.2|49.51|49.21|49.48|49.18|9
1723835690000|2024-08-16 19:14:50|49.47|49.17|49.46|49.16|49.5|49.2|49.41|49.11|24
1723835700000|2024-08-16 19:15:00|49.47|49.17|49.48|49.18|49.49|49.19|49.45|49.15|18
1723835710000|2024-08-16 19:15:10|49.46|49.16|49.46|49.16|49.48|49.18|49.42|49.12|19
1723835720000|2024-08-16 19:15:20|49.47|49.17|49.47|49.17|49.47|49.17|49.44|49.14|9
1723835730000|2024-08-16 19:15:30|49.44|49.14|49.46|49.16|49.48|49.18|49.43|49.13|24
1723835740000|2024-08-16 19:15:40|49.44|49.14|49.46|49.16|49.47|49.17|49.43|49.13|17
1723835750000|2024-08-16 19:15:50|49.44|49.14|49.46|49.16|49.48|49.18|49.44|49.14|19
1723835760000|2024-08-16 19:16:00|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|18
1723835770000|2024-08-16 19:16:10|49.44|49.14|49.46|49.16|49.48|49.18|49.44|49.14|20
1723835780000|2024-08-16 19:16:20|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|11
1723835790000|2024-08-16 19:16:30|49.45|49.15|49.4|49.1|49.48|49.18|49.38|49.08|20
1723835800000|2024-08-16 19:16:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1723835810000|2024-08-16 19:16:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1723835820000|2024-08-16 19:17:00|49.37|49.07|49.41|49.11|49.41|49.11|49.36|49.06|18
1723835830000|2024-08-16 19:17:10|49.4|49.1|49.45|49.15|49.46|49.16|49.4|49.1|14
1723835840000|2024-08-16 19:17:20|49.46|49.16|49.47|49.17|49.48|49.18|49.45|49.15|14
1723835850000|2024-08-16 19:17:30|49.46|49.16|49.47|49.17|49.48|49.18|49.45|49.15|10
1723835860000|2024-08-16 19:17:40|49.48|49.18|49.48|49.18|49.49|49.19|49.46|49.16|15
1723835870000|2024-08-16 19:17:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723835880000|2024-08-16 19:18:00|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|9
1723835890000|2024-08-16 19:18:10|49.48|49.18|49.46|49.16|49.51|49.21|49.45|49.15|22
1723835900000|2024-08-16 19:18:20|49.47|49.17|49.48|49.18|49.49|49.19|49.43|49.13|23
1723835910000|2024-08-16 19:18:30|49.47|49.17|49.4|49.1|49.47|49.17|49.4|49.1|20
1723835920000|2024-08-16 19:18:40|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|14
1723835930000|2024-08-16 19:18:50|49.39|49.09|49.41|49.11|49.41|49.11|49.38|49.08|16
1723835940000|2024-08-16 19:19:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|6
1723835950000|2024-08-16 19:19:10|49.42|49.12|49.42|49.12|49.43|49.13|49.4|49.1|9
1723835960000|2024-08-16 19:19:20|49.41|49.11|49.46|49.16|49.48|49.18|49.41|49.11|18
1723835970000|2024-08-16 19:19:30|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1723835980000|2024-08-16 19:19:40|49.5|49.2|49.49|49.19|49.5|49.2|49.47|49.17|14
1723835990000|2024-08-16 19:19:50|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|12
1723836000000|2024-08-16 19:20:00|49.48|49.18|49.48|49.18|49.49|49.19|49.46|49.16|14
1723836010000|2024-08-16 19:20:10|49.47|49.17|49.47|49.17|49.49|49.19|49.46|49.16|18
1723836020000|2024-08-16 19:20:20|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|13
1723836030000|2024-08-16 19:20:30|49.47|49.17|49.48|49.18|49.49|49.19|49.46|49.16|12
1723836040000|2024-08-16 19:20:40|49.49|49.19|49.48|49.18|49.49|49.19|49.46|49.16|11
1723836050000|2024-08-16 19:20:50|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|9
1723836060000|2024-08-16 19:21:00|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|19
1723836070000|2024-08-16 19:21:10|49.49|49.19|49.47|49.17|49.5|49.2|49.46|49.16|11
1723836080000|2024-08-16 19:21:20|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|11
1723836090000|2024-08-16 19:21:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|13
1723836100000|2024-08-16 19:21:40|49.44|49.14|49.45|49.15|49.47|49.17|49.41|49.11|18
1723836110000|2024-08-16 19:21:50|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|9
1723836120000|2024-08-16 19:22:00|49.47|49.17|49.47|49.17|49.47|49.17|49.45|49.15|15
1723836130000|2024-08-16 19:22:10|49.46|49.16|49.45|49.15|49.46|49.16|49.42|49.12|11
1723836140000|2024-08-16 19:22:20|49.44|49.14|49.42|49.12|49.46|49.16|49.42|49.12|12
1723836150000|2024-08-16 19:22:30|49.46|49.16|49.44|49.14|49.46|49.16|49.42|49.12|16
1723836160000|2024-08-16 19:22:40|49.46|49.16|49.46|49.16|49.48|49.18|49.44|49.14|14
1723836170000|2024-08-16 19:22:50|49.44|49.14|49.42|49.12|49.45|49.15|49.42|49.12|3
1723836180000|2024-08-16 19:23:00|49.43|49.13|49.47|49.17|49.48|49.18|49.43|49.13|19
1723836190000|2024-08-16 19:23:10|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|19
1723836200000|2024-08-16 19:23:20|49.48|49.18|49.47|49.17|49.48|49.18|49.45|49.15|8
1723836210000|2024-08-16 19:23:30|49.46|49.16|49.46|49.16|49.46|49.16|49.44|49.14|8
1723836220000|2024-08-16 19:23:40|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|11
1723836230000|2024-08-16 19:23:50|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|14
1723836240000|2024-08-16 19:24:00|49.45|49.15|49.48|49.18|49.48|49.18|49.45|49.15|16
1723836250000|2024-08-16 19:24:10|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|16
1723836260000|2024-08-16 19:24:20|49.46|49.16|49.46|49.16|49.48|49.18|49.45|49.15|18
1723836270000|2024-08-16 19:24:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|10
1723836280000|2024-08-16 19:24:40|49.45|49.15|49.4|49.1|49.46|49.16|49.4|49.1|9
1723836290000|2024-08-16 19:24:50|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|8
1723836300000|2024-08-16 19:25:00|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1723836310000|2024-08-16 19:25:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1723836320000|2024-08-16 19:25:20|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|10
1723836330000|2024-08-16 19:25:30|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|8
1723836340000|2024-08-16 19:25:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1723836350000|2024-08-16 19:25:50|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|7
1723836360000|2024-08-16 19:26:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1723836370000|2024-08-16 19:26:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|10
1723836380000|2024-08-16 19:26:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1723836390000|2024-08-16 19:26:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1723836400000|2024-08-16 19:26:40|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|14
1723836410000|2024-08-16 19:26:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|12
1723836420000|2024-08-16 19:27:00|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|11
1723836430000|2024-08-16 19:27:10|49.37|49.07|49.4|49.1|49.4|49.1|49.36|49.06|18
1723836440000|2024-08-16 19:27:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|7
1723836450000|2024-08-16 19:27:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723836470000|2024-08-16 19:27:50|49.38|49.08|49.38|49.08|49.4|49.1|49.38|49.08|8
1723836480000|2024-08-16 19:28:00|49.4|49.1|49.47|49.17|49.47|49.17|49.38|49.08|12
1723836490000|2024-08-16 19:28:10|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|12
1723836500000|2024-08-16 19:28:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1723836510000|2024-08-16 19:28:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|10
1723836520000|2024-08-16 19:28:40|49.49|49.19|49.5|49.2|49.5|49.2|49.47|49.17|14
1723836530000|2024-08-16 19:28:50|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|12
1723836540000|2024-08-16 19:29:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1723836550000|2024-08-16 19:29:10|49.49|49.19|49.48|49.18|49.49|49.19|49.46|49.16|14
1723836560000|2024-08-16 19:29:20|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|6
1723836570000|2024-08-16 19:29:30|49.45|49.15|49.41|49.11|49.45|49.15|49.41|49.11|3
1723836580000|2024-08-16 19:29:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723836590000|2024-08-16 19:29:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|8
1723836600000|2024-08-16 19:30:00|49.41|49.11|49.42|49.12|49.42|49.12|49.4|49.1|10
1723836610000|2024-08-16 19:30:10|49.41|49.11|49.38|49.08|49.42|49.12|49.37|49.07|15
1723836620000|2024-08-16 19:30:20|49.37|49.07|49.39|49.09|49.4|49.1|49.36|49.06|16
1723836630000|2024-08-16 19:30:30|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|13
1723836640000|2024-08-16 19:30:40|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|10
1723836650000|2024-08-16 19:30:50|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|5
1723836660000|2024-08-16 19:31:00|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|8
1723836670000|2024-08-16 19:31:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1723836680000|2024-08-16 19:31:20|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|14
1723836690000|2024-08-16 19:31:30|49.41|49.11|49.41|49.11|49.41|49.11|49.39|49.09|4
1723836700000|2024-08-16 19:31:40|49.4|49.1|49.4|49.1|49.41|49.11|49.38|49.08|10
1723836710000|2024-08-16 19:31:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1723836720000|2024-08-16 19:32:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723836730000|2024-08-16 19:32:10|49.42|49.12|49.48|49.18|49.49|49.19|49.41|49.11|15
1723836740000|2024-08-16 19:32:20|49.47|49.17|49.43|49.13|49.48|49.18|49.42|49.12|8
1723836750000|2024-08-16 19:32:30|49.42|49.12|49.38|49.08|49.42|49.12|49.38|49.08|13
1723836760000|2024-08-16 19:32:40|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|8
1723836770000|2024-08-16 19:32:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|9
1723836780000|2024-08-16 19:33:00|49.38|49.08|49.38|49.08|49.39|49.09|49.36|49.06|9
1723836790000|2024-08-16 19:33:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1723836800000|2024-08-16 19:33:20|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|9
1723836810000|2024-08-16 19:33:30|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1723836820000|2024-08-16 19:33:40|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|11
1723836830000|2024-08-16 19:33:50|49.38|49.08|49.47|49.17|49.47|49.17|49.38|49.08|10
1723836840000|2024-08-16 19:34:00|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|17
1723836850000|2024-08-16 19:34:10|49.47|49.17|49.49|49.19|49.49|49.19|49.45|49.15|13
1723836860000|2024-08-16 19:34:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723836870000|2024-08-16 19:34:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|7
1723836880000|2024-08-16 19:34:40|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|5
1723836890000|2024-08-16 19:34:50|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|7
1723836900000|2024-08-16 19:35:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1723836910000|2024-08-16 19:35:10|49.47|49.17|49.41|49.11|49.48|49.18|49.4|49.1|10
1723836920000|2024-08-16 19:35:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1723836930000|2024-08-16 19:35:30|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|6
1723836940000|2024-08-16 19:35:40|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1723836950000|2024-08-16 19:35:50|49.42|49.12|49.46|49.16|49.47|49.17|49.41|49.11|9
1723836960000|2024-08-16 19:36:00|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|8
1723836970000|2024-08-16 19:36:10|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|8
1723836980000|2024-08-16 19:36:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1723836990000|2024-08-16 19:36:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|7
1723837000000|2024-08-16 19:36:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1723837010000|2024-08-16 19:36:50|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|6
1723837020000|2024-08-16 19:37:00|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|3
1723837030000|2024-08-16 19:37:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1723837040000|2024-08-16 19:37:20|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1723837050000|2024-08-16 19:37:30|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|4
1723837060000|2024-08-16 19:37:40|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|3
1723837080000|2024-08-16 19:38:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|9
1723837090000|2024-08-16 19:38:10|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|8
1723837100000|2024-08-16 19:38:20|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1723837110000|2024-08-16 19:38:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723837120000|2024-08-16 19:38:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1723837130000|2024-08-16 19:38:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|12
1723837140000|2024-08-16 19:39:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1723837150000|2024-08-16 19:39:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1723837160000|2024-08-16 19:39:20|49.51|49.21|49.51|49.21|49.53|49.23|49.51|49.21|3
1723837230000|2024-08-16 19:40:30|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|3
1723837250000|2024-08-16 19:40:50|49.48|49.18|49.48|49.18|49.5|49.2|49.47|49.17|11
1723837260000|2024-08-16 19:41:00|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|12
1723837270000|2024-08-16 19:41:10|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|9
1723837280000|2024-08-16 19:41:20|49.48|49.18|49.49|49.19|49.51|49.21|49.48|49.18|12
1723837290000|2024-08-16 19:41:30|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|10
1723837300000|2024-08-16 19:41:40|49.49|49.19|49.5|49.2|49.51|49.21|49.48|49.18|9
1723837310000|2024-08-16 19:41:50|49.49|49.19|49.46|49.16|49.5|49.2|49.46|49.16|12
1723837320000|2024-08-16 19:42:00|49.47|49.17|49.47|49.17|49.48|49.18|49.44|49.14|20
1723837330000|2024-08-16 19:42:10|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|13
1723837340000|2024-08-16 19:42:20|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|15
1723837350000|2024-08-16 19:42:30|49.47|49.17|49.46|49.16|49.48|49.18|49.44|49.14|17
1723837360000|2024-08-16 19:42:40|49.45|49.15|49.4|49.1|49.47|49.17|49.4|49.1|14
1723837370000|2024-08-16 19:42:50|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|9
1723837380000|2024-08-16 19:43:00|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|8
1723837390000|2024-08-16 19:43:10|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1723837400000|2024-08-16 19:43:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723837410000|2024-08-16 19:43:30|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|9
1723837420000|2024-08-16 19:43:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|8
1723837430000|2024-08-16 19:43:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|8
1723837440000|2024-08-16 19:44:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|11
1723837450000|2024-08-16 19:44:10|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|9
1723837460000|2024-08-16 19:44:20|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|15
1723837470000|2024-08-16 19:44:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|9
1723837480000|2024-08-16 19:44:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1723837490000|2024-08-16 19:44:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723837500000|2024-08-16 19:45:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1723837510000|2024-08-16 19:45:10|49.43|49.13|49.45|49.15|49.46|49.16|49.43|49.13|7
1723837520000|2024-08-16 19:45:20|49.46|49.16|49.46|49.16|49.48|49.18|49.45|49.15|13
1723837530000|2024-08-16 19:45:30|49.45|49.15|49.42|49.12|49.47|49.17|49.42|49.12|10
1723837540000|2024-08-16 19:45:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|11
1723837550000|2024-08-16 19:45:50|49.4|49.1|49.4|49.1|49.42|49.12|49.39|49.09|9
1723837560000|2024-08-16 19:46:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|10
1723837570000|2024-08-16 19:46:10|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|4
1723837580000|2024-08-16 19:46:20|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1723837590000|2024-08-16 19:46:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1723837600000|2024-08-16 19:46:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1723837610000|2024-08-16 19:46:50|49.42|49.12|49.47|49.17|49.47|49.17|49.41|49.11|6
1723837620000|2024-08-16 19:47:00|49.48|49.18|49.46|49.16|49.49|49.19|49.46|49.16|15
1723837630000|2024-08-16 19:47:10|49.48|49.18|49.48|49.18|49.49|49.19|49.45|49.15|17
1723837640000|2024-08-16 19:47:20|49.49|49.19|49.49|49.19|49.49|49.19|49.47|49.17|13
1723837650000|2024-08-16 19:47:30|49.48|49.18|49.49|49.19|49.5|49.2|49.47|49.17|15
1723837660000|2024-08-16 19:47:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|16
1723837670000|2024-08-16 19:47:50|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1723837680000|2024-08-16 19:48:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723837690000|2024-08-16 19:48:10|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|6
1723837700000|2024-08-16 19:48:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|7
1723837710000|2024-08-16 19:48:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723837720000|2024-08-16 19:48:40|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|5
1723837730000|2024-08-16 19:48:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723837740000|2024-08-16 19:49:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723837750000|2024-08-16 19:49:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723837760000|2024-08-16 19:49:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723837770000|2024-08-16 19:49:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723837780000|2024-08-16 19:49:40|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723837790000|2024-08-16 19:49:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1723878000000|2024-08-17 07:00:00|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|9
1723878010000|2024-08-17 07:00:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723878020000|2024-08-17 07:00:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723878030000|2024-08-17 07:00:30|50.38|50.08|50.45|50.15|50.45|50.15|50.38|50.08|8
1723878040000|2024-08-17 07:00:40|50.46|50.16|50.5|50.2|50.5|50.2|50.45|50.15|6
1723878050000|2024-08-17 07:00:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723878060000|2024-08-17 07:01:00|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|4
1723878070000|2024-08-17 07:01:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723878080000|2024-08-17 07:01:20|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|5
1723878100000|2024-08-17 07:01:40|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|9
1723878110000|2024-08-17 07:01:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723878120000|2024-08-17 07:02:00|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|5
1723878130000|2024-08-17 07:02:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723878150000|2024-08-17 07:02:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723878160000|2024-08-17 07:02:40|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|5
1723878170000|2024-08-17 07:02:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723878180000|2024-08-17 07:03:00|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1723878190000|2024-08-17 07:03:10|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723878200000|2024-08-17 07:03:20|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723878210000|2024-08-17 07:03:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723878220000|2024-08-17 07:03:40|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723878240000|2024-08-17 07:04:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723878260000|2024-08-17 07:04:20|50.52|50.22|50.51|50.21|50.52|50.22|50.49|50.19|3
1723878270000|2024-08-17 07:04:30|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1723878280000|2024-08-17 07:04:40|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723878290000|2024-08-17 07:04:50|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1723878300000|2024-08-17 07:05:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1723878320000|2024-08-17 07:05:20|50.51|50.21|50.5|50.2|50.52|50.22|50.49|50.19|6
1723878340000|2024-08-17 07:05:40|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723878350000|2024-08-17 07:05:50|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723878360000|2024-08-17 07:06:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723878380000|2024-08-17 07:06:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723878400000|2024-08-17 07:06:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723878420000|2024-08-17 07:07:00|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723878440000|2024-08-17 07:07:20|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|4
1723878450000|2024-08-17 07:07:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723878460000|2024-08-17 07:07:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723878470000|2024-08-17 07:07:50|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|6
1723878480000|2024-08-17 07:08:00|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|4
1723878490000|2024-08-17 07:08:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723878500000|2024-08-17 07:08:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723878510000|2024-08-17 07:08:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723878520000|2024-08-17 07:08:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723878530000|2024-08-17 07:08:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723878540000|2024-08-17 07:09:00|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|4
1723878550000|2024-08-17 07:09:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723878560000|2024-08-17 07:09:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1723878570000|2024-08-17 07:09:30|50.38|50.08|50.4|50.1|50.4|50.1|50.37|50.07|13
1723878580000|2024-08-17 07:09:40|50.39|50.09|50.37|50.07|50.4|50.1|50.37|50.07|6
1723878590000|2024-08-17 07:09:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723878600000|2024-08-17 07:10:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723878610000|2024-08-17 07:10:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|10
1723878620000|2024-08-17 07:10:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723878630000|2024-08-17 07:10:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723878640000|2024-08-17 07:10:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1723878650000|2024-08-17 07:10:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723878660000|2024-08-17 07:11:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|6
1723878690000|2024-08-17 07:11:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723878720000|2024-08-17 07:12:00|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723878730000|2024-08-17 07:12:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723878750000|2024-08-17 07:12:30|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|6
1723878760000|2024-08-17 07:12:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723878770000|2024-08-17 07:12:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723878780000|2024-08-17 07:13:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723878820000|2024-08-17 07:13:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723878830000|2024-08-17 07:13:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|9
1723878840000|2024-08-17 07:14:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723878880000|2024-08-17 07:14:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723878890000|2024-08-17 07:14:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|9
1723878900000|2024-08-17 07:15:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723878920000|2024-08-17 07:15:20|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|11
1723878930000|2024-08-17 07:15:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|17
1723878940000|2024-08-17 07:15:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|6
1723878950000|2024-08-17 07:15:50|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1723878960000|2024-08-17 07:16:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723878980000|2024-08-17 07:16:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723878990000|2024-08-17 07:16:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|6
1723879010000|2024-08-17 07:16:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1723879020000|2024-08-17 07:17:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|12
1723879030000|2024-08-17 07:17:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723879040000|2024-08-17 07:17:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723879050000|2024-08-17 07:17:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723879060000|2024-08-17 07:17:40|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|4
1723879070000|2024-08-17 07:17:50|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723879080000|2024-08-17 07:18:00|50.27|49.97|50.27|49.97|50.29|49.99|50.27|49.97|7
1723879090000|2024-08-17 07:18:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723879100000|2024-08-17 07:18:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1723879130000|2024-08-17 07:18:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723879150000|2024-08-17 07:19:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723879160000|2024-08-17 07:19:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723879170000|2024-08-17 07:19:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723879180000|2024-08-17 07:19:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723879190000|2024-08-17 07:19:50|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|6
1723879200000|2024-08-17 07:20:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723879210000|2024-08-17 07:20:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723879220000|2024-08-17 07:20:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723879230000|2024-08-17 07:20:30|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1723879240000|2024-08-17 07:20:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723879260000|2024-08-17 07:21:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723879270000|2024-08-17 07:21:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723879280000|2024-08-17 07:21:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723879290000|2024-08-17 07:21:30|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|4
1723879320000|2024-08-17 07:22:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723879360000|2024-08-17 07:22:40|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|3
1723879370000|2024-08-17 07:22:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723879380000|2024-08-17 07:23:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723879390000|2024-08-17 07:23:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723879420000|2024-08-17 07:23:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723879440000|2024-08-17 07:24:00|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|6
1723879460000|2024-08-17 07:24:20|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|7
1723879500000|2024-08-17 07:25:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1723879510000|2024-08-17 07:25:10|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|5
1723879520000|2024-08-17 07:25:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723879530000|2024-08-17 07:25:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1723879540000|2024-08-17 07:25:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723879550000|2024-08-17 07:25:50|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|2
1723879570000|2024-08-17 07:26:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723879630000|2024-08-17 07:27:10|50.52|50.22|50.57|50.27|50.57|50.27|50.52|50.22|4
1723879640000|2024-08-17 07:27:20|50.56|50.26|50.52|50.22|50.56|50.26|50.5|50.2|9
1723879650000|2024-08-17 07:27:30|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|12
1723879660000|2024-08-17 07:27:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723879670000|2024-08-17 07:27:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723879680000|2024-08-17 07:28:00|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1723879700000|2024-08-17 07:28:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723879730000|2024-08-17 07:28:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723879760000|2024-08-17 07:29:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723879770000|2024-08-17 07:29:30|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723879780000|2024-08-17 07:29:40|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|7
1723879810000|2024-08-17 07:30:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723879820000|2024-08-17 07:30:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723879830000|2024-08-17 07:30:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723879840000|2024-08-17 07:30:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723879850000|2024-08-17 07:30:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723879860000|2024-08-17 07:31:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723879920000|2024-08-17 07:32:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723879930000|2024-08-17 07:32:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723879940000|2024-08-17 07:32:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723879950000|2024-08-17 07:32:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723879960000|2024-08-17 07:32:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723879970000|2024-08-17 07:32:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723879990000|2024-08-17 07:33:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1723880020000|2024-08-17 07:33:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723880030000|2024-08-17 07:33:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723880040000|2024-08-17 07:34:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1723880050000|2024-08-17 07:34:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723880060000|2024-08-17 07:34:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723880070000|2024-08-17 07:34:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1723880100000|2024-08-17 07:35:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723880110000|2024-08-17 07:35:10|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|2
1723880140000|2024-08-17 07:35:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723880160000|2024-08-17 07:36:00|50.46|50.16|50.48|50.18|50.48|50.18|50.45|50.15|6
1723880170000|2024-08-17 07:36:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723880190000|2024-08-17 07:36:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723880230000|2024-08-17 07:37:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1723880240000|2024-08-17 07:37:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723880250000|2024-08-17 07:37:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723880270000|2024-08-17 07:37:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723880280000|2024-08-17 07:38:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723880290000|2024-08-17 07:38:10|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|6
1723880320000|2024-08-17 07:38:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723880350000|2024-08-17 07:39:10|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723880360000|2024-08-17 07:39:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1723880370000|2024-08-17 07:39:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723880380000|2024-08-17 07:39:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723880410000|2024-08-17 07:40:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723880420000|2024-08-17 07:40:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723880430000|2024-08-17 07:40:30|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|3
1723880440000|2024-08-17 07:40:40|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|6
1723880460000|2024-08-17 07:41:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723880470000|2024-08-17 07:41:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723880480000|2024-08-17 07:41:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723880500000|2024-08-17 07:41:40|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|2
1723880600000|2024-08-17 07:43:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1723880610000|2024-08-17 07:43:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723880640000|2024-08-17 07:44:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1723880650000|2024-08-17 07:44:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1723880660000|2024-08-17 07:44:20|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|2
1723880700000|2024-08-17 07:45:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723880710000|2024-08-17 07:45:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1723880720000|2024-08-17 07:45:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723880750000|2024-08-17 07:45:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723880770000|2024-08-17 07:46:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723880810000|2024-08-17 07:46:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723880820000|2024-08-17 07:47:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723880830000|2024-08-17 07:47:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723880870000|2024-08-17 07:47:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723880880000|2024-08-17 07:48:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723880890000|2024-08-17 07:48:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723880920000|2024-08-17 07:48:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723880930000|2024-08-17 07:48:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723880940000|2024-08-17 07:49:00|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1723880980000|2024-08-17 07:49:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723880990000|2024-08-17 07:49:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723881030000|2024-08-17 07:50:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723881050000|2024-08-17 07:50:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723881060000|2024-08-17 07:51:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723881070000|2024-08-17 07:51:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723881080000|2024-08-17 07:51:20|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|2
1723881090000|2024-08-17 07:51:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723881110000|2024-08-17 07:51:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723881120000|2024-08-17 07:52:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723881130000|2024-08-17 07:52:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723881140000|2024-08-17 07:52:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723881150000|2024-08-17 07:52:30|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|5
1723881170000|2024-08-17 07:52:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723881180000|2024-08-17 07:53:00|50.33|50.03|50.29|49.99|50.33|50.03|50.29|49.99|4
1723881210000|2024-08-17 07:53:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723881260000|2024-08-17 07:54:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723881270000|2024-08-17 07:54:30|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|3
1723881280000|2024-08-17 07:54:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723881290000|2024-08-17 07:54:50|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|3
1723881300000|2024-08-17 07:55:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723881310000|2024-08-17 07:55:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723881350000|2024-08-17 07:55:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723881380000|2024-08-17 07:56:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723881390000|2024-08-17 07:56:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723881400000|2024-08-17 07:56:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723881410000|2024-08-17 07:56:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723881420000|2024-08-17 07:57:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723881450000|2024-08-17 07:57:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723881460000|2024-08-17 07:57:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723881540000|2024-08-17 07:59:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1723881550000|2024-08-17 07:59:10|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|10
1723881570000|2024-08-17 07:59:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723881580000|2024-08-17 07:59:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723881590000|2024-08-17 07:59:50|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723881600000|2024-08-17 08:00:00|50.27|49.97|50.35|50.05|50.36|50.06|50.26|49.96|7
1723881610000|2024-08-17 08:00:10|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|4
1723881620000|2024-08-17 08:00:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723881640000|2024-08-17 08:00:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723881660000|2024-08-17 08:01:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723881670000|2024-08-17 08:01:10|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|5
1723881710000|2024-08-17 08:01:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723881720000|2024-08-17 08:02:00|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|5
1723881730000|2024-08-17 08:02:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723881740000|2024-08-17 08:02:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723881750000|2024-08-17 08:02:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723881760000|2024-08-17 08:02:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723881770000|2024-08-17 08:02:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723881780000|2024-08-17 08:03:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723881800000|2024-08-17 08:03:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723881810000|2024-08-17 08:03:30|50.33|50.03|50.33|50.03|50.33|50.03|50.29|49.99|6
1723881820000|2024-08-17 08:03:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723881830000|2024-08-17 08:03:50|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723881850000|2024-08-17 08:04:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723881860000|2024-08-17 08:04:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723881880000|2024-08-17 08:04:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|9
1723881890000|2024-08-17 08:04:50|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|7
1723881900000|2024-08-17 08:05:00|50.27|49.97|50.26|49.96|50.27|49.97|50.24|49.94|4
1723881910000|2024-08-17 08:05:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723881930000|2024-08-17 08:05:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723881940000|2024-08-17 08:05:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723881950000|2024-08-17 08:05:50|50.28|49.98|50.24|49.94|50.29|49.99|50.24|49.94|8
1723881970000|2024-08-17 08:06:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723881980000|2024-08-17 08:06:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1723881990000|2024-08-17 08:06:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723882000000|2024-08-17 08:06:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723882010000|2024-08-17 08:06:50|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|6
1723882020000|2024-08-17 08:07:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723882030000|2024-08-17 08:07:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723882040000|2024-08-17 08:07:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723882050000|2024-08-17 08:07:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1723882060000|2024-08-17 08:07:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723882070000|2024-08-17 08:07:50|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1723882080000|2024-08-17 08:08:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723882090000|2024-08-17 08:08:10|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1723882100000|2024-08-17 08:08:20|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|4
1723882110000|2024-08-17 08:08:30|50.25|49.95|50.23|49.93|50.25|49.95|50.22|49.92|7
1723882120000|2024-08-17 08:08:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723882140000|2024-08-17 08:09:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723882150000|2024-08-17 08:09:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723882160000|2024-08-17 08:09:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|8
1723882170000|2024-08-17 08:09:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1723882180000|2024-08-17 08:09:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723882200000|2024-08-17 08:10:00|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|6
1723882210000|2024-08-17 08:10:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723882220000|2024-08-17 08:10:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723882240000|2024-08-17 08:10:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723882260000|2024-08-17 08:11:00|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|4
1723882270000|2024-08-17 08:11:10|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723882300000|2024-08-17 08:11:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723882320000|2024-08-17 08:12:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723882330000|2024-08-17 08:12:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723882340000|2024-08-17 08:12:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723882380000|2024-08-17 08:13:00|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1723882390000|2024-08-17 08:13:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1723882410000|2024-08-17 08:13:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723882490000|2024-08-17 08:14:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723882500000|2024-08-17 08:15:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723882530000|2024-08-17 08:15:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723882660000|2024-08-17 08:17:40|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|5
1723882670000|2024-08-17 08:17:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723882690000|2024-08-17 08:18:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723882730000|2024-08-17 08:18:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723882770000|2024-08-17 08:19:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723882780000|2024-08-17 08:19:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723882820000|2024-08-17 08:20:20|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1723882840000|2024-08-17 08:20:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1723882850000|2024-08-17 08:20:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723882890000|2024-08-17 08:21:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723882900000|2024-08-17 08:21:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723882910000|2024-08-17 08:21:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723882920000|2024-08-17 08:22:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723882930000|2024-08-17 08:22:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723882940000|2024-08-17 08:22:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723883000000|2024-08-17 08:23:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1723883040000|2024-08-17 08:24:00|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|6
1723883060000|2024-08-17 08:24:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723883090000|2024-08-17 08:24:50|50.26|49.96|50.19|49.89|50.26|49.96|50.19|49.89|4
1723883100000|2024-08-17 08:25:00|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|9
1723883110000|2024-08-17 08:25:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1723883130000|2024-08-17 08:25:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723883140000|2024-08-17 08:25:40|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|7
1723883160000|2024-08-17 08:26:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723883170000|2024-08-17 08:26:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|12
1723883190000|2024-08-17 08:26:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723883210000|2024-08-17 08:26:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723883280000|2024-08-17 08:28:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1723883290000|2024-08-17 08:28:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723883300000|2024-08-17 08:28:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723883310000|2024-08-17 08:28:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723883320000|2024-08-17 08:28:40|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1723883330000|2024-08-17 08:28:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723883340000|2024-08-17 08:29:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723883360000|2024-08-17 08:29:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723883370000|2024-08-17 08:29:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723883460000|2024-08-17 08:31:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723883470000|2024-08-17 08:31:10|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1723883480000|2024-08-17 08:31:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723883510000|2024-08-17 08:31:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723883520000|2024-08-17 08:32:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723883540000|2024-08-17 08:32:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723883570000|2024-08-17 08:32:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723883630000|2024-08-17 08:33:50|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|3
1723883640000|2024-08-17 08:34:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723883690000|2024-08-17 08:34:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723883700000|2024-08-17 08:35:00|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|5
1723883730000|2024-08-17 08:35:30|50.2|49.9|50.2|49.9|50.2|49.9|50.18|49.88|5
1723883740000|2024-08-17 08:35:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723883750000|2024-08-17 08:35:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723883760000|2024-08-17 08:36:00|50.19|49.89|50.24|49.94|50.24|49.94|50.19|49.89|10
1723883770000|2024-08-17 08:36:10|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1723883780000|2024-08-17 08:36:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723883790000|2024-08-17 08:36:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723883800000|2024-08-17 08:36:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723883820000|2024-08-17 08:37:00|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723883830000|2024-08-17 08:37:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723883840000|2024-08-17 08:37:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723883850000|2024-08-17 08:37:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723883860000|2024-08-17 08:37:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723883870000|2024-08-17 08:37:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723883880000|2024-08-17 08:38:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1723883890000|2024-08-17 08:38:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|14
1723883900000|2024-08-17 08:38:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|4
1723883910000|2024-08-17 08:38:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723883920000|2024-08-17 08:38:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723883930000|2024-08-17 08:38:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723883940000|2024-08-17 08:39:00|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|4
1723883950000|2024-08-17 08:39:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723883970000|2024-08-17 08:39:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723884050000|2024-08-17 08:40:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723884060000|2024-08-17 08:41:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723884070000|2024-08-17 08:41:10|50.24|49.94|50.18|49.88|50.24|49.94|50.18|49.88|8
1723884080000|2024-08-17 08:41:20|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1723884120000|2024-08-17 08:42:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723884130000|2024-08-17 08:42:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723884180000|2024-08-17 08:43:00|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1723884190000|2024-08-17 08:43:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1723884200000|2024-08-17 08:43:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1723884220000|2024-08-17 08:43:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723884230000|2024-08-17 08:43:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723884240000|2024-08-17 08:44:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723884250000|2024-08-17 08:44:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723884260000|2024-08-17 08:44:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723884280000|2024-08-17 08:44:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723884290000|2024-08-17 08:44:50|50.12|49.82|50.07|49.77|50.13|49.83|50.07|49.77|9
1723884300000|2024-08-17 08:45:00|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1723884310000|2024-08-17 08:45:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1723884330000|2024-08-17 08:45:30|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1723884340000|2024-08-17 08:45:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723884350000|2024-08-17 08:45:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723884360000|2024-08-17 08:46:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|5
1723884370000|2024-08-17 08:46:10|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|10
1723884380000|2024-08-17 08:46:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723884390000|2024-08-17 08:46:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723884420000|2024-08-17 08:47:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1723884430000|2024-08-17 08:47:10|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1723884440000|2024-08-17 08:47:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723884480000|2024-08-17 08:48:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1723884510000|2024-08-17 08:48:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723884530000|2024-08-17 08:48:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723884540000|2024-08-17 08:49:00|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|2
1723884560000|2024-08-17 08:49:20|50.1|49.8|50.1|49.8|50.13|49.83|50.1|49.8|5
1723884570000|2024-08-17 08:49:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723884580000|2024-08-17 08:49:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1723884600000|2024-08-17 08:50:00|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|3
1723884610000|2024-08-17 08:50:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723884620000|2024-08-17 08:50:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723884630000|2024-08-17 08:50:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723884650000|2024-08-17 08:50:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723884670000|2024-08-17 08:51:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723884720000|2024-08-17 08:52:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723884730000|2024-08-17 08:52:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723884810000|2024-08-17 08:53:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723884820000|2024-08-17 08:53:40|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|4
1723884830000|2024-08-17 08:53:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723884840000|2024-08-17 08:54:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723884850000|2024-08-17 08:54:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|8
1723884860000|2024-08-17 08:54:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1723884870000|2024-08-17 08:54:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723884880000|2024-08-17 08:54:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723884890000|2024-08-17 08:54:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723884900000|2024-08-17 08:55:00|50.11|49.81|50.08|49.78|50.12|49.82|50.07|49.77|7
1723884910000|2024-08-17 08:55:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723884940000|2024-08-17 08:55:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723884950000|2024-08-17 08:55:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723884960000|2024-08-17 08:56:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723884980000|2024-08-17 08:56:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723884990000|2024-08-17 08:56:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723885000000|2024-08-17 08:56:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723885020000|2024-08-17 08:57:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|8
1723885030000|2024-08-17 08:57:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723885050000|2024-08-17 08:57:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723885060000|2024-08-17 08:57:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1723885090000|2024-08-17 08:58:10|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1723885110000|2024-08-17 08:58:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723885120000|2024-08-17 08:58:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|3
1723885140000|2024-08-17 08:59:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723885150000|2024-08-17 08:59:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885160000|2024-08-17 08:59:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723885170000|2024-08-17 08:59:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885180000|2024-08-17 08:59:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723885200000|2024-08-17 09:00:00|50.03|49.73|50.03|49.73|50.03|49.73|50.01|49.71|5
1723885210000|2024-08-17 09:00:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723885220000|2024-08-17 09:00:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885230000|2024-08-17 09:00:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723885240000|2024-08-17 09:00:40|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1723885250000|2024-08-17 09:00:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885260000|2024-08-17 09:01:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723885270000|2024-08-17 09:01:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723885280000|2024-08-17 09:01:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723885290000|2024-08-17 09:01:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723885320000|2024-08-17 09:02:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723885370000|2024-08-17 09:02:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723885380000|2024-08-17 09:03:00|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1723885390000|2024-08-17 09:03:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723885400000|2024-08-17 09:03:20|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1723885410000|2024-08-17 09:03:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723885440000|2024-08-17 09:04:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723885460000|2024-08-17 09:04:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723885470000|2024-08-17 09:04:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1723885480000|2024-08-17 09:04:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723885490000|2024-08-17 09:04:50|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1723885530000|2024-08-17 09:05:30|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1723885540000|2024-08-17 09:05:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1723885550000|2024-08-17 09:05:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723885570000|2024-08-17 09:06:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1723885590000|2024-08-17 09:06:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1723885620000|2024-08-17 09:07:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723885630000|2024-08-17 09:07:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723885640000|2024-08-17 09:07:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723885710000|2024-08-17 09:08:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723885720000|2024-08-17 09:08:40|49.97|49.67|50.02|49.72|50.02|49.72|49.97|49.67|5
1723885730000|2024-08-17 09:08:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885740000|2024-08-17 09:09:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723885780000|2024-08-17 09:09:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723885810000|2024-08-17 09:10:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723885840000|2024-08-17 09:10:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1723885850000|2024-08-17 09:10:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1723885860000|2024-08-17 09:11:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723885870000|2024-08-17 09:11:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723885880000|2024-08-17 09:11:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1723885890000|2024-08-17 09:11:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723885900000|2024-08-17 09:11:40|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|6
1723885910000|2024-08-17 09:11:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723885940000|2024-08-17 09:12:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723885960000|2024-08-17 09:12:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723886000000|2024-08-17 09:13:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723886010000|2024-08-17 09:13:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723886030000|2024-08-17 09:13:50|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|3
1723886040000|2024-08-17 09:14:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723886050000|2024-08-17 09:14:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723886070000|2024-08-17 09:14:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723886100000|2024-08-17 09:15:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1723886110000|2024-08-17 09:15:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1723886170000|2024-08-17 09:16:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723886190000|2024-08-17 09:16:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723886220000|2024-08-17 09:17:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|5
1723886340000|2024-08-17 09:19:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1723886360000|2024-08-17 09:19:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723886370000|2024-08-17 09:19:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723886390000|2024-08-17 09:19:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723886400000|2024-08-17 09:20:00|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|4
1723886430000|2024-08-17 09:20:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723886460000|2024-08-17 09:21:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723886470000|2024-08-17 09:21:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1723886510000|2024-08-17 09:21:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723886520000|2024-08-17 09:22:00|50.1|49.8|50.16|49.86|50.16|49.86|50.09|49.79|6
1723886550000|2024-08-17 09:22:30|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|4
1723886560000|2024-08-17 09:22:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723886570000|2024-08-17 09:22:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723886580000|2024-08-17 09:23:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723886600000|2024-08-17 09:23:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723886610000|2024-08-17 09:23:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723886620000|2024-08-17 09:23:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723886640000|2024-08-17 09:24:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723886660000|2024-08-17 09:24:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723886710000|2024-08-17 09:25:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723886730000|2024-08-17 09:25:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723886750000|2024-08-17 09:25:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723886760000|2024-08-17 09:26:00|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|8
1723886770000|2024-08-17 09:26:10|50.17|49.87|50.17|49.87|50.17|49.87|50.15|49.85|4
1723886790000|2024-08-17 09:26:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723886810000|2024-08-17 09:26:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1723886870000|2024-08-17 09:27:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723886880000|2024-08-17 09:28:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723886940000|2024-08-17 09:29:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723886950000|2024-08-17 09:29:10|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|2
1723886960000|2024-08-17 09:29:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723887000000|2024-08-17 09:30:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723887010000|2024-08-17 09:30:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723887020000|2024-08-17 09:30:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723887030000|2024-08-17 09:30:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723887050000|2024-08-17 09:30:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1723887070000|2024-08-17 09:31:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723887080000|2024-08-17 09:31:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723887090000|2024-08-17 09:31:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723887100000|2024-08-17 09:31:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723887110000|2024-08-17 09:31:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1723887120000|2024-08-17 09:32:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723887130000|2024-08-17 09:32:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723887140000|2024-08-17 09:32:20|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|4
1723887150000|2024-08-17 09:32:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723887160000|2024-08-17 09:32:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1723887170000|2024-08-17 09:32:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723887180000|2024-08-17 09:33:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723887190000|2024-08-17 09:33:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1723887210000|2024-08-17 09:33:30|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|4
1723887220000|2024-08-17 09:33:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1723887230000|2024-08-17 09:33:50|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|4
1723887240000|2024-08-17 09:34:00|50.11|49.81|50.09|49.79|50.11|49.81|50.08|49.78|5
1723887270000|2024-08-17 09:34:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723887280000|2024-08-17 09:34:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723887320000|2024-08-17 09:35:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1723887340000|2024-08-17 09:35:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723887360000|2024-08-17 09:36:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723887400000|2024-08-17 09:36:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1723887480000|2024-08-17 09:38:00|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|5
1723887490000|2024-08-17 09:38:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723887500000|2024-08-17 09:38:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1723887510000|2024-08-17 09:38:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1723887520000|2024-08-17 09:38:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723887530000|2024-08-17 09:38:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723887540000|2024-08-17 09:39:00|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|6
1723887560000|2024-08-17 09:39:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723887570000|2024-08-17 09:39:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723887590000|2024-08-17 09:39:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723887610000|2024-08-17 09:40:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723887640000|2024-08-17 09:40:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723887670000|2024-08-17 09:41:10|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|3
1723887680000|2024-08-17 09:41:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723887690000|2024-08-17 09:41:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723887710000|2024-08-17 09:41:50|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|6
1723887720000|2024-08-17 09:42:00|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723887760000|2024-08-17 09:42:40|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|4
1723887770000|2024-08-17 09:42:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723887800000|2024-08-17 09:43:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723887810000|2024-08-17 09:43:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723887830000|2024-08-17 09:43:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723887840000|2024-08-17 09:44:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1723887860000|2024-08-17 09:44:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723887890000|2024-08-17 09:44:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723887900000|2024-08-17 09:45:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723887910000|2024-08-17 09:45:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723887920000|2024-08-17 09:45:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723887940000|2024-08-17 09:45:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|7
1723887950000|2024-08-17 09:45:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1723887960000|2024-08-17 09:46:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723887980000|2024-08-17 09:46:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723887990000|2024-08-17 09:46:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723888000000|2024-08-17 09:46:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723888020000|2024-08-17 09:47:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723888030000|2024-08-17 09:47:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723888040000|2024-08-17 09:47:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1723888050000|2024-08-17 09:47:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723888060000|2024-08-17 09:47:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723888080000|2024-08-17 09:48:00|50.12|49.82|50.16|49.86|50.17|49.87|50.12|49.82|6
1723888090000|2024-08-17 09:48:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723888110000|2024-08-17 09:48:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723888120000|2024-08-17 09:48:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723888150000|2024-08-17 09:49:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723888160000|2024-08-17 09:49:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723888200000|2024-08-17 09:50:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723888210000|2024-08-17 09:50:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723888230000|2024-08-17 09:50:30|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723888260000|2024-08-17 09:51:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723888270000|2024-08-17 09:51:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1723888280000|2024-08-17 09:51:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723888290000|2024-08-17 09:51:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723888300000|2024-08-17 09:51:40|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1723888310000|2024-08-17 09:51:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723888320000|2024-08-17 09:52:00|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|9
1723888360000|2024-08-17 09:52:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723888370000|2024-08-17 09:52:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723888380000|2024-08-17 09:53:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1723888400000|2024-08-17 09:53:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723888420000|2024-08-17 09:53:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723888450000|2024-08-17 09:54:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723888470000|2024-08-17 09:54:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723888500000|2024-08-17 09:55:00|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|5
1723888510000|2024-08-17 09:55:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723888520000|2024-08-17 09:55:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723888540000|2024-08-17 09:55:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723888550000|2024-08-17 09:55:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723888560000|2024-08-17 09:56:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723888570000|2024-08-17 09:56:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723888630000|2024-08-17 09:57:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723888660000|2024-08-17 09:57:40|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723888670000|2024-08-17 09:57:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723888680000|2024-08-17 09:58:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|2
1723888690000|2024-08-17 09:58:10|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|4
1723888710000|2024-08-17 09:58:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723888730000|2024-08-17 09:58:50|50.32|50.02|50.37|50.07|50.37|50.07|50.32|50.02|5
1723888750000|2024-08-17 09:59:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723888790000|2024-08-17 09:59:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723888800000|2024-08-17 10:00:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723888810000|2024-08-17 10:00:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723888830000|2024-08-17 10:00:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723888860000|2024-08-17 10:01:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723888870000|2024-08-17 10:01:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723888900000|2024-08-17 10:01:40|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1723888910000|2024-08-17 10:01:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723888940000|2024-08-17 10:02:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723888950000|2024-08-17 10:02:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723888960000|2024-08-17 10:02:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723888970000|2024-08-17 10:02:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723888980000|2024-08-17 10:03:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723889020000|2024-08-17 10:03:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723889030000|2024-08-17 10:03:50|50.34|50.04|50.29|49.99|50.34|50.04|50.29|49.99|3
1723889040000|2024-08-17 10:04:00|50.3|50|50.28|49.98|50.3|50|50.27|49.97|3
1723889050000|2024-08-17 10:04:10|50.27|49.97|50.34|50.04|50.34|50.04|50.27|49.97|7
1723889060000|2024-08-17 10:04:20|50.33|50.03|50.31|50.01|50.33|50.03|50.3|50|5
1723889070000|2024-08-17 10:04:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723889080000|2024-08-17 10:04:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723889130000|2024-08-17 10:05:30|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|3
1723889170000|2024-08-17 10:06:10|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|3
1723889190000|2024-08-17 10:06:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723889220000|2024-08-17 10:07:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723889230000|2024-08-17 10:07:10|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|2
1723889240000|2024-08-17 10:07:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723889250000|2024-08-17 10:07:30|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|3
1723889260000|2024-08-17 10:07:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723889280000|2024-08-17 10:08:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723889290000|2024-08-17 10:08:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723889310000|2024-08-17 10:08:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723889320000|2024-08-17 10:08:40|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|9
1723889330000|2024-08-17 10:08:50|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|8
1723889370000|2024-08-17 10:09:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723889390000|2024-08-17 10:09:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723889400000|2024-08-17 10:10:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723889410000|2024-08-17 10:10:10|50.24|49.94|50.21|49.91|50.24|49.94|50.2|49.9|5
1723889420000|2024-08-17 10:10:20|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|4
1723889430000|2024-08-17 10:10:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723889440000|2024-08-17 10:10:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723889450000|2024-08-17 10:10:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723889460000|2024-08-17 10:11:00|50.2|49.9|50.25|49.95|50.25|49.95|50.2|49.9|4
1723889470000|2024-08-17 10:11:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723889480000|2024-08-17 10:11:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723889520000|2024-08-17 10:12:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723889540000|2024-08-17 10:12:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723889580000|2024-08-17 10:13:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723889590000|2024-08-17 10:13:10|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|4
1723889600000|2024-08-17 10:13:20|50.29|49.99|50.34|50.04|50.34|50.04|50.29|49.99|6
1723889610000|2024-08-17 10:13:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723889630000|2024-08-17 10:13:50|50.34|50.04|50.31|50.01|50.34|50.04|50.3|50|5
1723889640000|2024-08-17 10:14:00|50.3|50|50.36|50.06|50.36|50.06|50.3|50|8
1723889650000|2024-08-17 10:14:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723889660000|2024-08-17 10:14:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723889670000|2024-08-17 10:14:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723889680000|2024-08-17 10:14:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723889690000|2024-08-17 10:14:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723889700000|2024-08-17 10:15:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723889710000|2024-08-17 10:15:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723889730000|2024-08-17 10:15:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723889750000|2024-08-17 10:15:50|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|11
1723889760000|2024-08-17 10:16:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723889780000|2024-08-17 10:16:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723889790000|2024-08-17 10:16:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723889800000|2024-08-17 10:16:40|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723889810000|2024-08-17 10:16:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723889820000|2024-08-17 10:17:00|50.34|50.04|50.36|50.06|50.36|50.06|50.33|50.03|5
1723889850000|2024-08-17 10:17:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723889860000|2024-08-17 10:17:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723889870000|2024-08-17 10:17:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723889880000|2024-08-17 10:18:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|14
1723889910000|2024-08-17 10:18:30|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1723889920000|2024-08-17 10:18:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723889940000|2024-08-17 10:19:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723889950000|2024-08-17 10:19:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723889960000|2024-08-17 10:19:20|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723889970000|2024-08-17 10:19:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723889980000|2024-08-17 10:19:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723889990000|2024-08-17 10:19:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723890000000|2024-08-17 10:20:00|50.37|50.07|50.33|50.03|50.37|50.07|50.33|50.03|6
1723890010000|2024-08-17 10:20:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|8
1723890020000|2024-08-17 10:20:20|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|6
1723890030000|2024-08-17 10:20:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723890040000|2024-08-17 10:20:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723890050000|2024-08-17 10:20:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723890060000|2024-08-17 10:21:00|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|7
1723890100000|2024-08-17 10:21:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723890110000|2024-08-17 10:21:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723890120000|2024-08-17 10:22:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723890150000|2024-08-17 10:22:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723890160000|2024-08-17 10:22:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1723890180000|2024-08-17 10:23:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723890190000|2024-08-17 10:23:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723890200000|2024-08-17 10:23:20|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723890230000|2024-08-17 10:23:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723890240000|2024-08-17 10:24:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723890270000|2024-08-17 10:24:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723890280000|2024-08-17 10:24:40|50.35|50.05|50.38|50.08|50.38|50.08|50.35|50.05|6
1723890290000|2024-08-17 10:24:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723890300000|2024-08-17 10:25:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723890330000|2024-08-17 10:25:30|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|8
1723890340000|2024-08-17 10:25:40|50.39|50.09|50.44|50.14|50.44|50.14|50.39|50.09|7
1723890350000|2024-08-17 10:25:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1723890370000|2024-08-17 10:26:10|50.46|50.16|50.46|50.16|50.48|50.18|50.46|50.16|4
1723890380000|2024-08-17 10:26:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723890390000|2024-08-17 10:26:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723890420000|2024-08-17 10:27:00|50.46|50.16|50.39|50.09|50.46|50.16|50.39|50.09|5
1723890430000|2024-08-17 10:27:10|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723890450000|2024-08-17 10:27:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723890460000|2024-08-17 10:27:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723890470000|2024-08-17 10:27:50|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|4
1723890480000|2024-08-17 10:28:00|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|3
1723890490000|2024-08-17 10:28:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723890510000|2024-08-17 10:28:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723890520000|2024-08-17 10:28:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723890530000|2024-08-17 10:28:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723890540000|2024-08-17 10:29:00|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723890550000|2024-08-17 10:29:10|50.34|50.04|50.36|50.06|50.36|50.06|50.33|50.03|4
1723890600000|2024-08-17 10:30:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723890610000|2024-08-17 10:30:10|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|4
1723890630000|2024-08-17 10:30:30|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|6
1723890640000|2024-08-17 10:30:40|50.3|50|50.34|50.04|50.34|50.04|50.29|49.99|4
1723890650000|2024-08-17 10:30:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723890690000|2024-08-17 10:31:30|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|5
1723890700000|2024-08-17 10:31:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723890710000|2024-08-17 10:31:50|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723890720000|2024-08-17 10:32:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|6
1723890730000|2024-08-17 10:32:10|50.41|50.11|50.37|50.07|50.41|50.11|50.36|50.06|7
1723890740000|2024-08-17 10:32:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723890750000|2024-08-17 10:32:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723890760000|2024-08-17 10:32:40|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|6
1723890770000|2024-08-17 10:32:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723890780000|2024-08-17 10:33:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723890790000|2024-08-17 10:33:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723890810000|2024-08-17 10:33:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723890820000|2024-08-17 10:33:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723890840000|2024-08-17 10:34:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723890850000|2024-08-17 10:34:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723890860000|2024-08-17 10:34:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723890870000|2024-08-17 10:34:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723890880000|2024-08-17 10:34:40|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1723890890000|2024-08-17 10:34:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723890900000|2024-08-17 10:35:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723890920000|2024-08-17 10:35:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723890930000|2024-08-17 10:35:30|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|4
1723890940000|2024-08-17 10:35:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723890950000|2024-08-17 10:35:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723890960000|2024-08-17 10:36:00|50.42|50.12|50.48|50.18|50.48|50.18|50.42|50.12|8
1723890970000|2024-08-17 10:36:10|50.49|50.19|50.45|50.15|50.49|50.19|50.45|50.15|4
1723890980000|2024-08-17 10:36:20|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|3
1723890990000|2024-08-17 10:36:30|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|4
1723891000000|2024-08-17 10:36:40|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1723891020000|2024-08-17 10:37:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1723891060000|2024-08-17 10:37:40|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723891070000|2024-08-17 10:37:50|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|4
1723891090000|2024-08-17 10:38:10|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723891100000|2024-08-17 10:38:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723891110000|2024-08-17 10:38:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723891140000|2024-08-17 10:39:00|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|5
1723891170000|2024-08-17 10:39:30|50.45|50.15|50.43|50.13|50.46|50.16|50.42|50.12|7
1723891180000|2024-08-17 10:39:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723891200000|2024-08-17 10:40:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723891210000|2024-08-17 10:40:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723891220000|2024-08-17 10:40:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723891230000|2024-08-17 10:40:30|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723891240000|2024-08-17 10:40:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723891250000|2024-08-17 10:40:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723891280000|2024-08-17 10:41:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723891290000|2024-08-17 10:41:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723891300000|2024-08-17 10:41:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723891310000|2024-08-17 10:41:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723891320000|2024-08-17 10:42:00|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|4
1723891330000|2024-08-17 10:42:10|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|7
1723891340000|2024-08-17 10:42:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723891350000|2024-08-17 10:42:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723891360000|2024-08-17 10:42:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723891370000|2024-08-17 10:42:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723891380000|2024-08-17 10:43:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723891390000|2024-08-17 10:43:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|12
1723891400000|2024-08-17 10:43:20|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723891410000|2024-08-17 10:43:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723891420000|2024-08-17 10:43:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723891430000|2024-08-17 10:43:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723891440000|2024-08-17 10:44:00|50.43|50.13|50.4|50.1|50.43|50.13|50.4|50.1|4
1723891500000|2024-08-17 10:45:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723891510000|2024-08-17 10:45:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723891520000|2024-08-17 10:45:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723891560000|2024-08-17 10:46:00|50.35|50.05|50.32|50.02|50.35|50.05|50.31|50.01|7
1723891570000|2024-08-17 10:46:10|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|6
1723891580000|2024-08-17 10:46:20|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723891590000|2024-08-17 10:46:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723891600000|2024-08-17 10:46:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723891610000|2024-08-17 10:46:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723891620000|2024-08-17 10:47:00|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|7
1723891630000|2024-08-17 10:47:10|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1723891640000|2024-08-17 10:47:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723891660000|2024-08-17 10:47:40|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|8
1723891670000|2024-08-17 10:47:50|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723891680000|2024-08-17 10:48:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723891690000|2024-08-17 10:48:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723891700000|2024-08-17 10:48:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723891730000|2024-08-17 10:48:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723891750000|2024-08-17 10:49:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723891780000|2024-08-17 10:49:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723891790000|2024-08-17 10:49:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723891800000|2024-08-17 10:50:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723891820000|2024-08-17 10:50:20|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723891830000|2024-08-17 10:50:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723891860000|2024-08-17 10:51:00|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723891870000|2024-08-17 10:51:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723891880000|2024-08-17 10:51:20|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1723891890000|2024-08-17 10:51:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723891900000|2024-08-17 10:51:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723891910000|2024-08-17 10:51:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723891920000|2024-08-17 10:52:00|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1723891930000|2024-08-17 10:52:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723891940000|2024-08-17 10:52:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723891980000|2024-08-17 10:53:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892000000|2024-08-17 10:53:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892020000|2024-08-17 10:53:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723892030000|2024-08-17 10:53:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892040000|2024-08-17 10:54:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723892060000|2024-08-17 10:54:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892070000|2024-08-17 10:54:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892080000|2024-08-17 10:54:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892090000|2024-08-17 10:54:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723892100000|2024-08-17 10:55:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723892110000|2024-08-17 10:55:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723892120000|2024-08-17 10:55:20|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723892130000|2024-08-17 10:55:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723892140000|2024-08-17 10:55:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723892150000|2024-08-17 10:55:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723892160000|2024-08-17 10:56:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723892180000|2024-08-17 10:56:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723892190000|2024-08-17 10:56:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723892200000|2024-08-17 10:56:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723892210000|2024-08-17 10:56:50|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1723892220000|2024-08-17 10:57:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723892230000|2024-08-17 10:57:10|50.29|49.99|50.29|49.99|50.29|49.99|50.27|49.97|5
1723892270000|2024-08-17 10:57:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892280000|2024-08-17 10:58:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723892290000|2024-08-17 10:58:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723892300000|2024-08-17 10:58:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723892310000|2024-08-17 10:58:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723892330000|2024-08-17 10:58:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723892340000|2024-08-17 10:59:00|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|5
1723892350000|2024-08-17 10:59:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723892370000|2024-08-17 10:59:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|4
1723892380000|2024-08-17 10:59:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892400000|2024-08-17 11:00:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723892410000|2024-08-17 11:00:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723892420000|2024-08-17 11:00:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892430000|2024-08-17 11:00:30|50.31|50.01|50.31|50.01|50.31|50.01|50.29|49.99|3
1723892460000|2024-08-17 11:01:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723892470000|2024-08-17 11:01:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723892480000|2024-08-17 11:01:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723892500000|2024-08-17 11:01:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723892530000|2024-08-17 11:02:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892560000|2024-08-17 11:02:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723892570000|2024-08-17 11:02:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723892580000|2024-08-17 11:03:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723892590000|2024-08-17 11:03:10|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723892600000|2024-08-17 11:03:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892610000|2024-08-17 11:03:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|6
1723892620000|2024-08-17 11:03:40|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723892630000|2024-08-17 11:03:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892640000|2024-08-17 11:04:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723892660000|2024-08-17 11:04:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723892670000|2024-08-17 11:04:30|50.28|49.98|50.3|50|50.3|50|50.27|49.97|7
1723892680000|2024-08-17 11:04:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723892700000|2024-08-17 11:05:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723892710000|2024-08-17 11:05:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723892720000|2024-08-17 11:05:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723892730000|2024-08-17 11:05:30|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|4
1723892740000|2024-08-17 11:05:40|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723892750000|2024-08-17 11:05:50|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723892760000|2024-08-17 11:06:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723892770000|2024-08-17 11:06:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723892780000|2024-08-17 11:06:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723892790000|2024-08-17 11:06:30|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723892800000|2024-08-17 11:06:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723892820000|2024-08-17 11:07:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723892830000|2024-08-17 11:07:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723892840000|2024-08-17 11:07:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723892860000|2024-08-17 11:07:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723892870000|2024-08-17 11:07:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723892880000|2024-08-17 11:08:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723892890000|2024-08-17 11:08:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723892910000|2024-08-17 11:08:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|2
1723892920000|2024-08-17 11:08:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723892930000|2024-08-17 11:08:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723892970000|2024-08-17 11:09:30|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|3
1723892980000|2024-08-17 11:09:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723893010000|2024-08-17 11:10:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723893020000|2024-08-17 11:10:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723893030000|2024-08-17 11:10:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723893040000|2024-08-17 11:10:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723893050000|2024-08-17 11:10:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|8
1723893070000|2024-08-17 11:11:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723893080000|2024-08-17 11:11:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723893090000|2024-08-17 11:11:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723893110000|2024-08-17 11:11:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723893120000|2024-08-17 11:12:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723893140000|2024-08-17 11:12:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723893150000|2024-08-17 11:12:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723893160000|2024-08-17 11:12:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723893170000|2024-08-17 11:12:50|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|4
1723893180000|2024-08-17 11:13:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723893190000|2024-08-17 11:13:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723893200000|2024-08-17 11:13:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723893210000|2024-08-17 11:13:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723893220000|2024-08-17 11:13:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723893230000|2024-08-17 11:13:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1723893270000|2024-08-17 11:14:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723893280000|2024-08-17 11:14:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723893300000|2024-08-17 11:15:00|50.34|50.04|50.3|50|50.34|50.04|50.3|50|6
1723893310000|2024-08-17 11:15:10|50.31|50.01|50.33|50.03|50.33|50.03|50.3|50|6
1723893320000|2024-08-17 11:15:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723893330000|2024-08-17 11:15:30|50.31|50.01|50.31|50.01|50.33|50.03|50.3|50|8
1723893340000|2024-08-17 11:15:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723893360000|2024-08-17 11:16:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723893380000|2024-08-17 11:16:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723893390000|2024-08-17 11:16:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723893400000|2024-08-17 11:16:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723893510000|2024-08-17 11:18:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723893520000|2024-08-17 11:18:40|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1723893530000|2024-08-17 11:18:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723893540000|2024-08-17 11:19:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723893550000|2024-08-17 11:19:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723893570000|2024-08-17 11:19:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723893580000|2024-08-17 11:19:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|8
1723893590000|2024-08-17 11:19:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723893600000|2024-08-17 11:20:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723893610000|2024-08-17 11:20:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723893620000|2024-08-17 11:20:20|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|10
1723893640000|2024-08-17 11:20:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723893660000|2024-08-17 11:21:00|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723893670000|2024-08-17 11:21:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723893690000|2024-08-17 11:21:30|50.28|49.98|50.3|50|50.3|50|50.27|49.97|5
1723893700000|2024-08-17 11:21:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723893720000|2024-08-17 11:22:00|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|9
1723893730000|2024-08-17 11:22:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723893740000|2024-08-17 11:22:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723893760000|2024-08-17 11:22:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723893780000|2024-08-17 11:23:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723893820000|2024-08-17 11:23:40|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|6
1723893830000|2024-08-17 11:23:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1723893840000|2024-08-17 11:24:00|50.34|50.04|50.36|50.06|50.36|50.06|50.33|50.03|4
1723893850000|2024-08-17 11:24:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723893870000|2024-08-17 11:24:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723893880000|2024-08-17 11:24:40|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|4
1723893910000|2024-08-17 11:25:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723893920000|2024-08-17 11:25:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723893930000|2024-08-17 11:25:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723893940000|2024-08-17 11:25:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723893970000|2024-08-17 11:26:10|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|5
1723893980000|2024-08-17 11:26:20|50.5|50.2|50.54|50.24|50.54|50.24|50.5|50.2|4
1723893990000|2024-08-17 11:26:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723894000000|2024-08-17 11:26:40|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1723894010000|2024-08-17 11:26:50|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1723894020000|2024-08-17 11:27:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723894040000|2024-08-17 11:27:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723894050000|2024-08-17 11:27:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723894060000|2024-08-17 11:27:40|50.52|50.22|50.54|50.24|50.56|50.26|50.52|50.22|6
1723894080000|2024-08-17 11:28:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723894120000|2024-08-17 11:28:40|50.58|50.28|50.61|50.31|50.61|50.31|50.58|50.28|4
1723894130000|2024-08-17 11:28:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723894210000|2024-08-17 11:30:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723894220000|2024-08-17 11:30:20|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|5
1723894230000|2024-08-17 11:30:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723894240000|2024-08-17 11:30:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723894250000|2024-08-17 11:30:50|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|5
1723894260000|2024-08-17 11:31:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723894270000|2024-08-17 11:31:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723894280000|2024-08-17 11:31:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723894290000|2024-08-17 11:31:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723894320000|2024-08-17 11:32:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723894360000|2024-08-17 11:32:40|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723894420000|2024-08-17 11:33:40|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|6
1723894430000|2024-08-17 11:33:50|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|2
1723894440000|2024-08-17 11:34:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723894450000|2024-08-17 11:34:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723894460000|2024-08-17 11:34:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723894470000|2024-08-17 11:34:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723894500000|2024-08-17 11:35:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1723894520000|2024-08-17 11:35:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723894540000|2024-08-17 11:35:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723894550000|2024-08-17 11:35:50|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723894610000|2024-08-17 11:36:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723894620000|2024-08-17 11:37:00|50.55|50.25|50.58|50.28|50.58|50.28|50.55|50.25|3
1723894630000|2024-08-17 11:37:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723894640000|2024-08-17 11:37:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723894660000|2024-08-17 11:37:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723894670000|2024-08-17 11:37:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723894680000|2024-08-17 11:38:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723894710000|2024-08-17 11:38:30|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|2
1723894720000|2024-08-17 11:38:40|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1723894730000|2024-08-17 11:38:50|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1723894740000|2024-08-17 11:39:00|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1723894750000|2024-08-17 11:39:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1723894770000|2024-08-17 11:39:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723894780000|2024-08-17 11:39:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723894800000|2024-08-17 11:40:00|50.54|50.24|50.5|50.2|50.54|50.24|50.5|50.2|4
1723894830000|2024-08-17 11:40:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723894850000|2024-08-17 11:40:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723894860000|2024-08-17 11:41:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723894910000|2024-08-17 11:41:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1723894930000|2024-08-17 11:42:10|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723894940000|2024-08-17 11:42:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723894950000|2024-08-17 11:42:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723894960000|2024-08-17 11:42:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723894980000|2024-08-17 11:43:00|50.49|50.19|50.49|50.19|50.49|50.19|50.47|50.17|4
1723894990000|2024-08-17 11:43:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723895010000|2024-08-17 11:43:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723895020000|2024-08-17 11:43:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1723895030000|2024-08-17 11:43:50|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|3
1723895040000|2024-08-17 11:44:00|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723895060000|2024-08-17 11:44:20|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1723895070000|2024-08-17 11:44:30|50.47|50.17|50.44|50.14|50.48|50.18|50.44|50.14|5
1723895080000|2024-08-17 11:44:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723895090000|2024-08-17 11:44:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1723895100000|2024-08-17 11:45:00|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|4
1723895110000|2024-08-17 11:45:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723895120000|2024-08-17 11:45:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723895130000|2024-08-17 11:45:30|50.44|50.14|50.49|50.19|50.49|50.19|50.44|50.14|4
1723895140000|2024-08-17 11:45:40|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1723895150000|2024-08-17 11:45:50|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|6
1723895160000|2024-08-17 11:46:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723895170000|2024-08-17 11:46:10|50.52|50.22|50.53|50.23|50.53|50.23|50.51|50.21|8
1723895180000|2024-08-17 11:46:20|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|7
1723895220000|2024-08-17 11:47:00|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1723895230000|2024-08-17 11:47:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1723895240000|2024-08-17 11:47:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723895280000|2024-08-17 11:48:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723895300000|2024-08-17 11:48:20|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1723895330000|2024-08-17 11:48:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|5
1723895340000|2024-08-17 11:49:00|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1723895350000|2024-08-17 11:49:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723895360000|2024-08-17 11:49:20|50.59|50.29|50.62|50.32|50.68|50.38|50.58|50.28|10
1723895370000|2024-08-17 11:49:30|50.63|50.33|50.63|50.33|50.65|50.35|50.63|50.33|8
1723895380000|2024-08-17 11:49:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|4
1723895390000|2024-08-17 11:49:50|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|10
1723895400000|2024-08-17 11:50:00|50.63|50.33|50.67|50.37|50.67|50.37|50.63|50.33|10
1723895410000|2024-08-17 11:50:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723895420000|2024-08-17 11:50:20|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723895430000|2024-08-17 11:50:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723895440000|2024-08-17 11:50:40|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1723895450000|2024-08-17 11:50:50|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723895460000|2024-08-17 11:51:00|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|3
1723895470000|2024-08-17 11:51:10|50.65|50.35|50.68|50.38|50.68|50.38|50.65|50.35|6
1723895480000|2024-08-17 11:51:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723895490000|2024-08-17 11:51:30|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723895500000|2024-08-17 11:51:40|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723895510000|2024-08-17 11:51:50|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723895520000|2024-08-17 11:52:00|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723895530000|2024-08-17 11:52:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723895540000|2024-08-17 11:52:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723895550000|2024-08-17 11:52:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723895560000|2024-08-17 11:52:40|50.65|50.35|50.64|50.34|50.66|50.36|50.63|50.33|7
1723895570000|2024-08-17 11:52:50|50.62|50.32|50.64|50.34|50.64|50.34|50.62|50.32|5
1723895580000|2024-08-17 11:53:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1723895590000|2024-08-17 11:53:10|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|3
1723895600000|2024-08-17 11:53:20|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|8
1723895610000|2024-08-17 11:53:30|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723895630000|2024-08-17 11:53:50|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723895640000|2024-08-17 11:54:00|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723895650000|2024-08-17 11:54:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723895660000|2024-08-17 11:54:20|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723895680000|2024-08-17 11:54:40|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|3
1723895690000|2024-08-17 11:54:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723895710000|2024-08-17 11:55:10|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1723895740000|2024-08-17 11:55:40|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|3
1723895750000|2024-08-17 11:55:50|50.72|50.42|50.7|50.4|50.72|50.42|50.7|50.4|3
1723895760000|2024-08-17 11:56:00|50.69|50.39|50.72|50.42|50.72|50.42|50.69|50.39|6
1723895770000|2024-08-17 11:56:10|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723895780000|2024-08-17 11:56:20|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723895790000|2024-08-17 11:56:30|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|7
1723895800000|2024-08-17 11:56:40|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|4
1723895810000|2024-08-17 11:56:50|50.76|50.46|50.81|50.51|50.81|50.51|50.76|50.46|5
1723895830000|2024-08-17 11:57:10|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|3
1723895840000|2024-08-17 11:57:20|50.81|50.51|50.8|50.5|50.81|50.51|50.79|50.49|4
1723895880000|2024-08-17 11:58:00|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723895910000|2024-08-17 11:58:30|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723895920000|2024-08-17 11:58:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723895940000|2024-08-17 11:59:00|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1723895960000|2024-08-17 11:59:20|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|2
1723896000000|2024-08-17 12:00:00|50.82|50.52|50.83|50.53|50.83|50.53|50.81|50.51|8
1723896010000|2024-08-17 12:00:10|50.82|50.52|50.81|50.51|50.82|50.52|50.8|50.5|5
1723896020000|2024-08-17 12:00:20|50.8|50.5|50.83|50.53|50.83|50.53|50.8|50.5|4
1723896030000|2024-08-17 12:00:30|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|2
1723896040000|2024-08-17 12:00:40|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|2
1723896050000|2024-08-17 12:00:50|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|8
1723896060000|2024-08-17 12:01:00|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|5
1723896070000|2024-08-17 12:01:10|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|8
1723896080000|2024-08-17 12:01:20|50.82|50.52|50.79|50.49|50.82|50.52|50.79|50.49|7
1723896090000|2024-08-17 12:01:30|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723896110000|2024-08-17 12:01:50|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|3
1723896120000|2024-08-17 12:02:00|50.8|50.5|50.79|50.49|50.8|50.5|50.78|50.48|4
1723896130000|2024-08-17 12:02:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723896140000|2024-08-17 12:02:20|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723896150000|2024-08-17 12:02:30|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|4
1723896160000|2024-08-17 12:02:40|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723896170000|2024-08-17 12:02:50|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723896180000|2024-08-17 12:03:00|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|4
1723896200000|2024-08-17 12:03:20|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723896210000|2024-08-17 12:03:30|50.8|50.5|50.79|50.49|50.8|50.5|50.78|50.48|4
1723896220000|2024-08-17 12:03:40|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723896230000|2024-08-17 12:03:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723896260000|2024-08-17 12:04:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723896270000|2024-08-17 12:04:30|50.76|50.46|50.71|50.41|50.76|50.46|50.7|50.4|6
1723896280000|2024-08-17 12:04:40|50.7|50.4|50.7|50.4|50.7|50.4|50.68|50.38|8
1723896290000|2024-08-17 12:04:50|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723896300000|2024-08-17 12:05:00|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723896310000|2024-08-17 12:05:10|50.67|50.37|50.7|50.4|50.72|50.42|50.67|50.37|8
1723896320000|2024-08-17 12:05:20|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|4
1723896330000|2024-08-17 12:05:30|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1723896340000|2024-08-17 12:05:40|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|2
1723896350000|2024-08-17 12:05:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1723896360000|2024-08-17 12:06:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723896370000|2024-08-17 12:06:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723896380000|2024-08-17 12:06:20|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|6
1723896390000|2024-08-17 12:06:30|50.64|50.34|50.66|50.36|50.67|50.37|50.64|50.34|6
1723896400000|2024-08-17 12:06:40|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|4
1723896410000|2024-08-17 12:06:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723896420000|2024-08-17 12:07:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723896440000|2024-08-17 12:07:20|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|5
1723896460000|2024-08-17 12:07:40|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|3
1723896470000|2024-08-17 12:07:50|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|5
1723896480000|2024-08-17 12:08:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723896490000|2024-08-17 12:08:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723896500000|2024-08-17 12:08:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723896510000|2024-08-17 12:08:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1723896520000|2024-08-17 12:08:40|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|4
1723896530000|2024-08-17 12:08:50|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|6
1723896540000|2024-08-17 12:09:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723896570000|2024-08-17 12:09:30|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|2
1723896580000|2024-08-17 12:09:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1723896590000|2024-08-17 12:09:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1723896600000|2024-08-17 12:10:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723896620000|2024-08-17 12:10:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723896630000|2024-08-17 12:10:30|50.6|50.3|50.62|50.32|50.62|50.32|50.59|50.29|9
1723896640000|2024-08-17 12:10:40|50.65|50.35|50.68|50.38|50.68|50.38|50.64|50.34|10
1723896660000|2024-08-17 12:11:00|50.69|50.39|50.62|50.32|50.69|50.39|50.62|50.32|8
1723896670000|2024-08-17 12:11:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723896680000|2024-08-17 12:11:20|50.64|50.34|50.66|50.36|50.66|50.36|50.64|50.34|3
1723896690000|2024-08-17 12:11:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723896700000|2024-08-17 12:11:40|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723896720000|2024-08-17 12:12:00|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723896730000|2024-08-17 12:12:10|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723896750000|2024-08-17 12:12:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723896770000|2024-08-17 12:12:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723896780000|2024-08-17 12:13:00|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|5
1723896810000|2024-08-17 12:13:30|50.73|50.43|50.8|50.5|50.8|50.5|50.73|50.43|5
1723896820000|2024-08-17 12:13:40|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|7
1723896830000|2024-08-17 12:13:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723896840000|2024-08-17 12:14:00|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|3
1723896850000|2024-08-17 12:14:10|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|3
1723896860000|2024-08-17 12:14:20|50.83|50.53|50.83|50.53|50.83|50.53|50.82|50.52|3
1723896870000|2024-08-17 12:14:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723896880000|2024-08-17 12:14:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723896890000|2024-08-17 12:14:50|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723896900000|2024-08-17 12:15:00|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1723896910000|2024-08-17 12:15:10|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|4
1723896920000|2024-08-17 12:15:20|50.8|50.5|50.8|50.5|50.81|50.51|50.79|50.49|5
1723896930000|2024-08-17 12:15:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723896940000|2024-08-17 12:15:40|50.78|50.48|50.75|50.45|50.78|50.48|50.73|50.43|6
1723896950000|2024-08-17 12:15:50|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723896960000|2024-08-17 12:16:00|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|3
1723896970000|2024-08-17 12:16:10|50.75|50.45|50.71|50.41|50.75|50.45|50.71|50.41|4
1723896980000|2024-08-17 12:16:20|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|2
1723896990000|2024-08-17 12:16:30|50.72|50.42|50.69|50.39|50.72|50.42|50.69|50.39|4
1723897010000|2024-08-17 12:16:50|50.68|50.38|50.61|50.31|50.68|50.38|50.61|50.31|4
1723897020000|2024-08-17 12:17:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|7
1723897030000|2024-08-17 12:17:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1723897040000|2024-08-17 12:17:20|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|7
1723897050000|2024-08-17 12:17:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1723897070000|2024-08-17 12:17:50|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1723897080000|2024-08-17 12:18:00|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|4
1723897090000|2024-08-17 12:18:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723897100000|2024-08-17 12:18:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723897110000|2024-08-17 12:18:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723897130000|2024-08-17 12:18:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723897150000|2024-08-17 12:19:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723897180000|2024-08-17 12:19:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723897200000|2024-08-17 12:20:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1723897210000|2024-08-17 12:20:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723897220000|2024-08-17 12:20:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723897230000|2024-08-17 12:20:30|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1723897250000|2024-08-17 12:20:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723897260000|2024-08-17 12:21:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1723897270000|2024-08-17 12:21:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1723897280000|2024-08-17 12:21:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723897290000|2024-08-17 12:21:30|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|2
1723897300000|2024-08-17 12:21:40|50.61|50.31|50.6|50.3|50.63|50.33|50.6|50.3|6
1723897310000|2024-08-17 12:21:50|50.58|50.28|50.64|50.34|50.64|50.34|50.58|50.28|5
1723897320000|2024-08-17 12:22:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723897330000|2024-08-17 12:22:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1723897340000|2024-08-17 12:22:20|50.64|50.34|50.61|50.31|50.64|50.34|50.61|50.31|3
1723897360000|2024-08-17 12:22:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723897370000|2024-08-17 12:22:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1723897380000|2024-08-17 12:23:00|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723897390000|2024-08-17 12:23:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1723897400000|2024-08-17 12:23:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1723897410000|2024-08-17 12:23:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723897420000|2024-08-17 12:23:40|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|4
1723897440000|2024-08-17 12:24:00|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1723897450000|2024-08-17 12:24:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1723897460000|2024-08-17 12:24:20|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1723897470000|2024-08-17 12:24:30|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|4
1723897490000|2024-08-17 12:24:50|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|3
1723897500000|2024-08-17 12:25:00|50.56|50.26|50.59|50.29|50.6|50.3|50.56|50.26|7
1723897510000|2024-08-17 12:25:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1723897540000|2024-08-17 12:25:40|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|4
1723897550000|2024-08-17 12:25:50|50.62|50.32|50.62|50.32|50.63|50.33|50.61|50.31|7
1723897560000|2024-08-17 12:26:00|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1723897570000|2024-08-17 12:26:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1723897580000|2024-08-17 12:26:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723897590000|2024-08-17 12:26:30|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1723897600000|2024-08-17 12:26:40|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723897610000|2024-08-17 12:26:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723897620000|2024-08-17 12:27:00|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723897630000|2024-08-17 12:27:10|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1723897640000|2024-08-17 12:27:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1723897650000|2024-08-17 12:27:30|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1723897660000|2024-08-17 12:27:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723897680000|2024-08-17 12:28:00|50.63|50.33|50.61|50.31|50.64|50.34|50.61|50.31|5
1723897690000|2024-08-17 12:28:10|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|5
1723897700000|2024-08-17 12:28:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723897720000|2024-08-17 12:28:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|6
1723897730000|2024-08-17 12:28:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723897760000|2024-08-17 12:29:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1723897780000|2024-08-17 12:29:40|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723897800000|2024-08-17 12:30:00|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|5
1723897810000|2024-08-17 12:30:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723897820000|2024-08-17 12:30:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723897830000|2024-08-17 12:30:30|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723897840000|2024-08-17 12:30:40|50.66|50.36|50.63|50.33|50.66|50.36|50.63|50.33|2
1723897850000|2024-08-17 12:30:50|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1723897860000|2024-08-17 12:31:00|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|2
1723897870000|2024-08-17 12:31:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1723897880000|2024-08-17 12:31:20|50.63|50.33|50.66|50.36|50.66|50.36|50.63|50.33|4
1723897890000|2024-08-17 12:31:30|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723897900000|2024-08-17 12:31:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1723897910000|2024-08-17 12:31:50|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723897920000|2024-08-17 12:32:00|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723897930000|2024-08-17 12:32:10|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723897940000|2024-08-17 12:32:20|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|4
1723897950000|2024-08-17 12:32:30|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1723897970000|2024-08-17 12:32:50|50.76|50.46|50.78|50.48|50.79|50.49|50.76|50.46|4
1723897980000|2024-08-17 12:33:00|50.79|50.49|50.81|50.51|50.82|50.52|50.79|50.49|7
1723897990000|2024-08-17 12:33:10|50.82|50.52|50.8|50.5|50.82|50.52|50.79|50.49|7
1723898000000|2024-08-17 12:33:20|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723898010000|2024-08-17 12:33:30|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1723898020000|2024-08-17 12:33:40|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723898040000|2024-08-17 12:34:00|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1723898050000|2024-08-17 12:34:10|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|2
1723898070000|2024-08-17 12:34:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1723898080000|2024-08-17 12:34:40|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|5
1723898090000|2024-08-17 12:34:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723898110000|2024-08-17 12:35:10|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1723898120000|2024-08-17 12:35:20|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723898130000|2024-08-17 12:35:30|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1723898140000|2024-08-17 12:35:40|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1723898150000|2024-08-17 12:35:50|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1723898160000|2024-08-17 12:36:00|50.8|50.5|50.81|50.51|50.81|50.51|50.79|50.49|4
1723898170000|2024-08-17 12:36:10|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723898180000|2024-08-17 12:36:20|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1723898190000|2024-08-17 12:36:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723898200000|2024-08-17 12:36:40|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723898210000|2024-08-17 12:36:50|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|3
1723898220000|2024-08-17 12:37:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723898230000|2024-08-17 12:37:10|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|2
1723898240000|2024-08-17 12:37:20|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723898250000|2024-08-17 12:37:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723898260000|2024-08-17 12:37:40|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723898270000|2024-08-17 12:37:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723898320000|2024-08-17 12:38:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723898330000|2024-08-17 12:38:50|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|5
1723898340000|2024-08-17 12:39:00|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|3
1723898360000|2024-08-17 12:39:20|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|7
1723898370000|2024-08-17 12:39:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723898390000|2024-08-17 12:39:50|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723898410000|2024-08-17 12:40:10|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1723898420000|2024-08-17 12:40:20|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898450000|2024-08-17 12:40:50|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723898480000|2024-08-17 12:41:20|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1723898490000|2024-08-17 12:41:30|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|3
1723898530000|2024-08-17 12:42:10|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723898540000|2024-08-17 12:42:20|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898550000|2024-08-17 12:42:30|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723898580000|2024-08-17 12:43:00|50.77|50.47|50.81|50.51|50.81|50.51|50.77|50.47|5
1723898590000|2024-08-17 12:43:10|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1723898600000|2024-08-17 12:43:20|50.8|50.5|50.8|50.5|50.81|50.51|50.78|50.48|5
1723898620000|2024-08-17 12:43:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723898630000|2024-08-17 12:43:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|4
1723898640000|2024-08-17 12:44:00|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723898660000|2024-08-17 12:44:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723898680000|2024-08-17 12:44:40|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898700000|2024-08-17 12:45:00|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723898720000|2024-08-17 12:45:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723898750000|2024-08-17 12:45:50|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723898770000|2024-08-17 12:46:10|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898780000|2024-08-17 12:46:20|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723898790000|2024-08-17 12:46:30|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898810000|2024-08-17 12:46:50|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723898820000|2024-08-17 12:47:00|50.78|50.48|50.81|50.51|50.81|50.51|50.78|50.48|5
1723898850000|2024-08-17 12:47:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723898870000|2024-08-17 12:47:50|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1723898880000|2024-08-17 12:48:00|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1723898890000|2024-08-17 12:48:10|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|2
1723898900000|2024-08-17 12:48:20|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723898920000|2024-08-17 12:48:40|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723898930000|2024-08-17 12:48:50|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1723898940000|2024-08-17 12:49:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723898950000|2024-08-17 12:49:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723898960000|2024-08-17 12:49:20|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|3
1723898970000|2024-08-17 12:49:30|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723898980000|2024-08-17 12:49:40|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|4
1723898990000|2024-08-17 12:49:50|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|2
1723899000000|2024-08-17 12:50:00|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723899010000|2024-08-17 12:50:10|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1723899020000|2024-08-17 12:50:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723899030000|2024-08-17 12:50:30|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1723899040000|2024-08-17 12:50:40|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|3
1723899050000|2024-08-17 12:50:50|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723899060000|2024-08-17 12:51:00|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|4
1723899070000|2024-08-17 12:51:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723899090000|2024-08-17 12:51:30|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723899100000|2024-08-17 12:51:40|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723899110000|2024-08-17 12:51:50|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1723899140000|2024-08-17 12:52:20|50.72|50.42|50.71|50.41|50.72|50.42|50.7|50.4|4
1723899150000|2024-08-17 12:52:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1723899170000|2024-08-17 12:52:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723899180000|2024-08-17 12:53:00|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1723899280000|2024-08-17 12:54:40|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1723899290000|2024-08-17 12:54:50|50.73|50.43|50.76|50.46|50.77|50.47|50.73|50.43|5
1723899300000|2024-08-17 12:55:00|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1723899340000|2024-08-17 12:55:40|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723899350000|2024-08-17 12:55:50|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899360000|2024-08-17 12:56:00|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|4
1723899370000|2024-08-17 12:56:10|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723899380000|2024-08-17 12:56:20|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899400000|2024-08-17 12:56:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723899410000|2024-08-17 12:56:50|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1723899420000|2024-08-17 12:57:00|50.8|50.5|50.82|50.52|50.83|50.53|50.8|50.5|5
1723899430000|2024-08-17 12:57:10|50.81|50.51|50.81|50.51|50.82|50.52|50.81|50.51|3
1723899460000|2024-08-17 12:57:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723899470000|2024-08-17 12:57:50|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1723899480000|2024-08-17 12:58:00|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1723899490000|2024-08-17 12:58:10|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723899500000|2024-08-17 12:58:20|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1723899510000|2024-08-17 12:58:30|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1723899520000|2024-08-17 12:58:40|50.82|50.52|50.8|50.5|50.83|50.53|50.8|50.5|5
1723899530000|2024-08-17 12:58:50|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1723899540000|2024-08-17 12:59:00|50.8|50.5|50.8|50.5|50.82|50.52|50.8|50.5|4
1723899550000|2024-08-17 12:59:10|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|5
1723899560000|2024-08-17 12:59:20|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723899570000|2024-08-17 12:59:30|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|7
1723899580000|2024-08-17 12:59:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899590000|2024-08-17 12:59:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723899600000|2024-08-17 13:00:00|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|5
1723899610000|2024-08-17 13:00:10|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723899620000|2024-08-17 13:00:20|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1723899630000|2024-08-17 13:00:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899640000|2024-08-17 13:00:40|50.8|50.5|50.82|50.52|50.83|50.53|50.8|50.5|5
1723899650000|2024-08-17 13:00:50|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|3
1723899660000|2024-08-17 13:01:00|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723899670000|2024-08-17 13:01:10|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|4
1723899680000|2024-08-17 13:01:20|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899690000|2024-08-17 13:01:30|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723899710000|2024-08-17 13:01:50|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1723899720000|2024-08-17 13:02:00|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|3
1723899730000|2024-08-17 13:02:10|50.76|50.46|50.76|50.46|50.78|50.48|50.76|50.46|3
1723899740000|2024-08-17 13:02:20|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723899750000|2024-08-17 13:02:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|4
1723899760000|2024-08-17 13:02:40|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|3
1723899770000|2024-08-17 13:02:50|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1723899780000|2024-08-17 13:03:00|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1723899820000|2024-08-17 13:03:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723899830000|2024-08-17 13:03:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723899840000|2024-08-17 13:04:00|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723899860000|2024-08-17 13:04:20|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1723899920000|2024-08-17 13:05:20|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|3
1723899930000|2024-08-17 13:05:30|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|4
1723899940000|2024-08-17 13:05:40|50.83|50.53|50.87|50.57|50.87|50.57|50.83|50.53|3
1723899950000|2024-08-17 13:05:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723899960000|2024-08-17 13:06:00|50.87|50.57|50.89|50.59|50.9|50.6|50.87|50.57|5
1723899970000|2024-08-17 13:06:10|50.9|50.6|50.91|50.61|50.91|50.61|50.89|50.59|6
1723899980000|2024-08-17 13:06:20|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|3
1723899990000|2024-08-17 13:06:30|50.89|50.59|50.85|50.55|50.89|50.59|50.85|50.55|6
1723900000000|2024-08-17 13:06:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723900010000|2024-08-17 13:06:50|50.87|50.57|50.85|50.55|50.87|50.57|50.83|50.53|7
1723900020000|2024-08-17 13:07:00|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|6
1723900030000|2024-08-17 13:07:10|50.84|50.54|50.82|50.52|50.84|50.54|50.81|50.51|7
1723900040000|2024-08-17 13:07:20|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1723900050000|2024-08-17 13:07:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1723900060000|2024-08-17 13:07:40|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|3
1723900070000|2024-08-17 13:07:50|50.8|50.5|50.85|50.55|50.85|50.55|50.79|50.49|5
1723900080000|2024-08-17 13:08:00|50.86|50.56|50.81|50.51|50.86|50.56|50.81|50.51|6
1723900090000|2024-08-17 13:08:10|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1723900110000|2024-08-17 13:08:30|50.82|50.52|50.87|50.57|50.87|50.57|50.82|50.52|5
1723900130000|2024-08-17 13:08:50|50.88|50.58|50.89|50.59|50.9|50.6|50.88|50.58|4
1723900140000|2024-08-17 13:09:00|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|8
1723900150000|2024-08-17 13:09:10|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|7
1723900160000|2024-08-17 13:09:20|50.89|50.59|50.87|50.57|50.9|50.6|50.87|50.57|5
1723900170000|2024-08-17 13:09:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1723900190000|2024-08-17 13:09:50|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|7
1723900200000|2024-08-17 13:10:00|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1723900210000|2024-08-17 13:10:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1723900220000|2024-08-17 13:10:20|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|4
1723900230000|2024-08-17 13:10:30|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|2
1723900240000|2024-08-17 13:10:40|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1723900250000|2024-08-17 13:10:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1723900260000|2024-08-17 13:11:00|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723900270000|2024-08-17 13:11:10|50.89|50.59|50.89|50.59|50.89|50.59|50.88|50.58|3
1723900280000|2024-08-17 13:11:20|50.9|50.6|50.91|50.61|50.91|50.61|50.89|50.59|7
1723900290000|2024-08-17 13:11:30|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1723900300000|2024-08-17 13:11:40|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1723900310000|2024-08-17 13:11:50|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1723900320000|2024-08-17 13:12:00|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1723900330000|2024-08-17 13:12:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1723900340000|2024-08-17 13:12:20|50.88|50.58|50.9|50.6|50.9|50.6|50.88|50.58|3
1723900350000|2024-08-17 13:12:30|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1723900360000|2024-08-17 13:12:40|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|6
1723900370000|2024-08-17 13:12:50|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1723900380000|2024-08-17 13:13:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1723900390000|2024-08-17 13:13:10|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|3
1723900400000|2024-08-17 13:13:20|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|5
1723900410000|2024-08-17 13:13:30|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|12
1723900430000|2024-08-17 13:13:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1723900440000|2024-08-17 13:14:00|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1723900470000|2024-08-17 13:14:30|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1723900510000|2024-08-17 13:15:10|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|6
1723900530000|2024-08-17 13:15:30|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|6
1723900540000|2024-08-17 13:15:40|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|4
1723900560000|2024-08-17 13:16:00|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1723900570000|2024-08-17 13:16:10|50.85|50.55|50.87|50.57|50.87|50.57|50.84|50.54|4
1723900580000|2024-08-17 13:16:20|50.88|50.58|50.87|50.57|50.88|50.58|50.86|50.56|4
1723900590000|2024-08-17 13:16:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1723900600000|2024-08-17 13:16:40|50.87|50.57|50.87|50.57|50.88|50.58|50.87|50.57|5
1723900610000|2024-08-17 13:16:50|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|7
1723900620000|2024-08-17 13:17:00|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|7
1723900630000|2024-08-17 13:17:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|4
1723900640000|2024-08-17 13:17:20|50.84|50.54|50.79|50.49|50.84|50.54|50.79|50.49|7
1723900650000|2024-08-17 13:17:30|50.81|50.51|50.81|50.51|50.81|50.51|50.79|50.49|8
1723900660000|2024-08-17 13:17:40|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1723900670000|2024-08-17 13:17:50|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723900680000|2024-08-17 13:18:00|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|5
1723900690000|2024-08-17 13:18:10|50.79|50.49|50.76|50.46|50.79|50.49|50.75|50.45|10
1723900700000|2024-08-17 13:18:20|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|6
1723900710000|2024-08-17 13:18:30|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|5
1723900720000|2024-08-17 13:18:40|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|10
1723900730000|2024-08-17 13:18:50|50.78|50.48|50.78|50.48|50.78|50.48|50.77|50.47|3
1723900740000|2024-08-17 13:19:00|50.77|50.47|50.78|50.48|50.78|50.48|50.76|50.46|6
1723900750000|2024-08-17 13:19:10|50.77|50.47|50.77|50.47|50.78|50.48|50.76|50.46|12
1723900760000|2024-08-17 13:19:20|50.74|50.44|50.77|50.47|50.78|50.48|50.74|50.44|12
1723900780000|2024-08-17 13:19:40|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723900790000|2024-08-17 13:19:50|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|7
1723900800000|2024-08-17 13:20:00|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|6
1723900810000|2024-08-17 13:20:10|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723900820000|2024-08-17 13:20:20|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|7
1723900830000|2024-08-17 13:20:30|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1723900840000|2024-08-17 13:20:40|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1723900850000|2024-08-17 13:20:50|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|2
1723900860000|2024-08-17 13:21:00|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|3
1723900870000|2024-08-17 13:21:10|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|5
1723900880000|2024-08-17 13:21:20|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1723900890000|2024-08-17 13:21:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723900910000|2024-08-17 13:21:50|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|5
1723900920000|2024-08-17 13:22:00|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723900930000|2024-08-17 13:22:10|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|8
1723900950000|2024-08-17 13:22:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|6
1723900960000|2024-08-17 13:22:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723900970000|2024-08-17 13:22:50|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723900990000|2024-08-17 13:23:10|50.78|50.48|50.79|50.49|50.79|50.49|50.78|50.48|8
1723901000000|2024-08-17 13:23:20|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723901020000|2024-08-17 13:23:40|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|6
1723901030000|2024-08-17 13:23:50|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|5
1723901040000|2024-08-17 13:24:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1723901050000|2024-08-17 13:24:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|4
1723901060000|2024-08-17 13:24:20|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1723901080000|2024-08-17 13:24:40|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|5
1723901090000|2024-08-17 13:24:50|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|3
1723901100000|2024-08-17 13:25:00|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|8
1723901110000|2024-08-17 13:25:10|50.75|50.45|50.75|50.45|50.75|50.45|50.74|50.44|5
1723901120000|2024-08-17 13:25:20|50.74|50.44|50.74|50.44|50.75|50.45|50.74|50.44|5
1723901130000|2024-08-17 13:25:30|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|7
1723901140000|2024-08-17 13:25:40|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1723901150000|2024-08-17 13:25:50|50.76|50.46|50.74|50.44|50.76|50.46|50.74|50.44|5
1723901160000|2024-08-17 13:26:00|50.75|50.45|50.75|50.45|50.76|50.46|50.75|50.45|7
1723901170000|2024-08-17 13:26:10|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|2
1723901180000|2024-08-17 13:26:20|50.76|50.46|50.75|50.45|50.76|50.46|50.75|50.45|8
1723901190000|2024-08-17 13:26:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723901200000|2024-08-17 13:26:40|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1723901210000|2024-08-17 13:26:50|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1723901220000|2024-08-17 13:27:00|50.77|50.47|50.77|50.47|50.77|50.47|50.76|50.46|3
1723901230000|2024-08-17 13:27:10|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1723901240000|2024-08-17 13:27:20|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723901250000|2024-08-17 13:27:30|50.78|50.48|50.79|50.49|50.79|50.49|50.76|50.46|4
1723901260000|2024-08-17 13:27:40|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|5
1723901270000|2024-08-17 13:27:50|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|7
1723901290000|2024-08-17 13:28:10|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|3
1723901310000|2024-08-17 13:28:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|4
1723901330000|2024-08-17 13:28:50|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|6
1723901340000|2024-08-17 13:29:00|50.84|50.54|50.88|50.58|50.88|50.58|50.83|50.53|6
1723901350000|2024-08-17 13:29:10|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1723901360000|2024-08-17 13:29:20|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|8
1723901370000|2024-08-17 13:29:30|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1723901380000|2024-08-17 13:29:40|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1723901400000|2024-08-17 13:30:00|50.88|50.58|50.9|50.6|50.9|50.6|50.88|50.58|5
1723901430000|2024-08-17 13:30:30|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|10
1723901440000|2024-08-17 13:30:40|50.86|50.56|50.89|50.59|50.89|50.59|50.86|50.56|4
1723901450000|2024-08-17 13:30:50|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1723901460000|2024-08-17 13:31:00|50.85|50.55|50.8|50.5|50.85|50.55|50.79|50.49|12
1723901470000|2024-08-17 13:31:10|50.79|50.49|50.84|50.54|50.85|50.55|50.79|50.49|14
1723901500000|2024-08-17 13:31:40|50.82|50.52|50.81|50.51|50.83|50.53|50.81|50.51|10
1723901520000|2024-08-17 13:32:00|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723901570000|2024-08-17 13:32:50|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1723901580000|2024-08-17 13:33:00|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|3
1723901590000|2024-08-17 13:33:10|50.77|50.47|50.71|50.41|50.78|50.48|50.71|50.41|6
1723901610000|2024-08-17 13:33:30|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1723901620000|2024-08-17 13:33:40|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|2
1723901640000|2024-08-17 13:34:00|50.71|50.41|50.72|50.42|50.72|50.42|50.7|50.4|6
1723901650000|2024-08-17 13:34:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|4
1723901660000|2024-08-17 13:34:20|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1723901700000|2024-08-17 13:35:00|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1723901710000|2024-08-17 13:35:10|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|8
1723901720000|2024-08-17 13:35:20|50.67|50.37|50.66|50.36|50.68|50.38|50.65|50.35|8
1723901730000|2024-08-17 13:35:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1723901750000|2024-08-17 13:35:50|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1723901760000|2024-08-17 13:36:00|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|4
1723901770000|2024-08-17 13:36:10|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|3
1723901780000|2024-08-17 13:36:20|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|5
1723901790000|2024-08-17 13:36:30|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|3
1723901800000|2024-08-17 13:36:40|50.66|50.36|50.66|50.36|50.66|50.36|50.64|50.34|5
1723901810000|2024-08-17 13:36:50|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723901820000|2024-08-17 13:37:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1723901830000|2024-08-17 13:37:10|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|10
1723901840000|2024-08-17 13:37:20|50.67|50.37|50.65|50.35|50.67|50.37|50.64|50.34|5
1723901850000|2024-08-17 13:37:30|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723901860000|2024-08-17 13:37:40|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|3
1723901870000|2024-08-17 13:37:50|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723901880000|2024-08-17 13:38:00|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|13
1723901890000|2024-08-17 13:38:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1723901900000|2024-08-17 13:38:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|4
1723901910000|2024-08-17 13:38:30|50.68|50.38|50.68|50.38|50.69|50.39|50.67|50.37|5
1723901920000|2024-08-17 13:38:40|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723901930000|2024-08-17 13:38:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|7
1723901940000|2024-08-17 13:39:00|50.68|50.38|50.71|50.41|50.71|50.41|50.68|50.38|8
1723901950000|2024-08-17 13:39:10|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723901960000|2024-08-17 13:39:20|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|5
1723901970000|2024-08-17 13:39:30|50.78|50.48|50.78|50.48|50.79|50.49|50.78|50.48|5
1723901980000|2024-08-17 13:39:40|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1723901990000|2024-08-17 13:39:50|50.75|50.45|50.77|50.47|50.77|50.47|50.75|50.45|2
1723902000000|2024-08-17 13:40:00|50.76|50.46|50.76|50.46|50.76|50.46|50.75|50.45|3
1723902020000|2024-08-17 13:40:20|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723902030000|2024-08-17 13:40:30|50.74|50.44|50.7|50.4|50.74|50.44|50.68|50.38|5
1723902040000|2024-08-17 13:40:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1723902070000|2024-08-17 13:41:10|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723902080000|2024-08-17 13:41:20|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1723902090000|2024-08-17 13:41:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723902110000|2024-08-17 13:41:50|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1723902120000|2024-08-17 13:42:00|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|5
1723902170000|2024-08-17 13:42:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1723902180000|2024-08-17 13:43:00|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723902190000|2024-08-17 13:43:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723902210000|2024-08-17 13:43:30|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723902240000|2024-08-17 13:44:00|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1723902260000|2024-08-17 13:44:20|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1723902270000|2024-08-17 13:44:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1723902280000|2024-08-17 13:44:40|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|17
1723902290000|2024-08-17 13:44:50|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723902320000|2024-08-17 13:45:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1723902340000|2024-08-17 13:45:40|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1723902360000|2024-08-17 13:46:00|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|3
1723902380000|2024-08-17 13:46:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723902420000|2024-08-17 13:47:00|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1723902470000|2024-08-17 13:47:50|50.72|50.42|50.75|50.45|50.75|50.45|50.71|50.41|6
1723902490000|2024-08-17 13:48:10|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|4
1723902510000|2024-08-17 13:48:30|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|6
1723902530000|2024-08-17 13:48:50|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723902540000|2024-08-17 13:49:00|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|2
1723902550000|2024-08-17 13:49:10|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1723902560000|2024-08-17 13:49:20|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|3
1723902580000|2024-08-17 13:49:40|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1723902590000|2024-08-17 13:49:50|50.74|50.44|50.7|50.4|50.74|50.44|50.69|50.39|4
1723902600000|2024-08-17 13:50:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1723902640000|2024-08-17 13:50:40|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723902650000|2024-08-17 13:50:50|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1723902660000|2024-08-17 13:51:00|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|4
1723902670000|2024-08-17 13:51:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1723902680000|2024-08-17 13:51:20|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|5
1723902690000|2024-08-17 13:51:30|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|13
1723902700000|2024-08-17 13:51:40|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|4
1723902710000|2024-08-17 13:51:50|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1723902720000|2024-08-17 13:52:00|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1723902730000|2024-08-17 13:52:10|50.66|50.36|50.68|50.38|50.69|50.39|50.66|50.36|7
1723902740000|2024-08-17 13:52:20|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|13
1723902750000|2024-08-17 13:52:30|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|9
1723902760000|2024-08-17 13:52:40|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723902770000|2024-08-17 13:52:50|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|7
1723902780000|2024-08-17 13:53:00|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1723902810000|2024-08-17 13:53:30|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1723902840000|2024-08-17 13:54:00|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1723902850000|2024-08-17 13:54:10|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|5
1723902860000|2024-08-17 13:54:20|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1723902870000|2024-08-17 13:54:30|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|5
1723902880000|2024-08-17 13:54:40|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1723902910000|2024-08-17 13:55:10|50.63|50.33|50.57|50.27|50.63|50.33|50.57|50.27|5
1723902930000|2024-08-17 13:55:30|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1723902940000|2024-08-17 13:55:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1723902950000|2024-08-17 13:55:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723902960000|2024-08-17 13:56:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1723902990000|2024-08-17 13:56:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1723903020000|2024-08-17 13:57:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723903030000|2024-08-17 13:57:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1723903080000|2024-08-17 13:58:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1723903090000|2024-08-17 13:58:10|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|8
1723903100000|2024-08-17 13:58:20|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|3
1723903130000|2024-08-17 13:58:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1723903140000|2024-08-17 13:59:00|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|5
1723903180000|2024-08-17 13:59:40|50.49|50.19|50.45|50.15|50.49|50.19|50.44|50.14|5
1723903190000|2024-08-17 13:59:50|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|4
1723903200000|2024-08-17 14:00:00|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723903230000|2024-08-17 14:00:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723903250000|2024-08-17 14:00:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723903260000|2024-08-17 14:01:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|8
1723903270000|2024-08-17 14:01:10|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723903290000|2024-08-17 14:01:30|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1723903310000|2024-08-17 14:01:50|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1723903370000|2024-08-17 14:02:50|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723903380000|2024-08-17 14:03:00|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|4
1723903390000|2024-08-17 14:03:10|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|11
1723903400000|2024-08-17 14:03:20|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|2
1723903420000|2024-08-17 14:03:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723903430000|2024-08-17 14:03:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723903440000|2024-08-17 14:04:00|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723903450000|2024-08-17 14:04:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723903470000|2024-08-17 14:04:30|50.47|50.17|50.45|50.15|50.48|50.18|50.45|50.15|5
1723903480000|2024-08-17 14:04:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1723903490000|2024-08-17 14:04:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723903500000|2024-08-17 14:05:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723903520000|2024-08-17 14:05:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723903530000|2024-08-17 14:05:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723903550000|2024-08-17 14:05:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723903560000|2024-08-17 14:06:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1723903580000|2024-08-17 14:06:20|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|5
1723903590000|2024-08-17 14:06:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723903600000|2024-08-17 14:06:40|50.46|50.16|50.46|50.16|50.49|50.19|50.46|50.16|7
1723903610000|2024-08-17 14:06:50|50.47|50.17|50.42|50.12|50.47|50.17|50.42|50.12|5
1723903620000|2024-08-17 14:07:00|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723903640000|2024-08-17 14:07:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723903660000|2024-08-17 14:07:40|50.41|50.11|50.47|50.17|50.49|50.19|50.41|50.11|9
1723903670000|2024-08-17 14:07:50|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|4
1723903680000|2024-08-17 14:08:00|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1723903700000|2024-08-17 14:08:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723903710000|2024-08-17 14:08:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723903720000|2024-08-17 14:08:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723903730000|2024-08-17 14:08:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723903760000|2024-08-17 14:09:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723903770000|2024-08-17 14:09:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723903790000|2024-08-17 14:09:50|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723903800000|2024-08-17 14:10:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723903830000|2024-08-17 14:10:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1723903840000|2024-08-17 14:10:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723903850000|2024-08-17 14:10:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723903860000|2024-08-17 14:11:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723903870000|2024-08-17 14:11:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1723903880000|2024-08-17 14:11:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723903890000|2024-08-17 14:11:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723903900000|2024-08-17 14:11:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1723903920000|2024-08-17 14:12:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1723903930000|2024-08-17 14:12:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1723903940000|2024-08-17 14:12:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1723903950000|2024-08-17 14:12:30|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1723903960000|2024-08-17 14:12:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723903970000|2024-08-17 14:12:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723903980000|2024-08-17 14:13:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723904010000|2024-08-17 14:13:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723904020000|2024-08-17 14:13:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723904030000|2024-08-17 14:13:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723904050000|2024-08-17 14:14:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1723904060000|2024-08-17 14:14:20|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|3
1723904070000|2024-08-17 14:14:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723904080000|2024-08-17 14:14:40|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|3
1723904090000|2024-08-17 14:14:50|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1723904110000|2024-08-17 14:15:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723904130000|2024-08-17 14:15:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723904180000|2024-08-17 14:16:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723904190000|2024-08-17 14:16:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723904200000|2024-08-17 14:16:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|4
1723904210000|2024-08-17 14:16:50|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|5
1723904220000|2024-08-17 14:17:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723904230000|2024-08-17 14:17:10|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1723904240000|2024-08-17 14:17:20|50.47|50.17|50.43|50.13|50.47|50.17|50.43|50.13|3
1723904250000|2024-08-17 14:17:30|50.44|50.14|50.4|50.1|50.44|50.14|50.4|50.1|5
1723904260000|2024-08-17 14:17:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723904270000|2024-08-17 14:17:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723904280000|2024-08-17 14:18:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723904290000|2024-08-17 14:18:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723904300000|2024-08-17 14:18:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723904310000|2024-08-17 14:18:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723904320000|2024-08-17 14:18:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723904330000|2024-08-17 14:18:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723904340000|2024-08-17 14:19:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723904350000|2024-08-17 14:19:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723904360000|2024-08-17 14:19:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723904380000|2024-08-17 14:19:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723904390000|2024-08-17 14:19:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723904430000|2024-08-17 14:20:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723904460000|2024-08-17 14:21:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723904480000|2024-08-17 14:21:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723904490000|2024-08-17 14:21:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723904510000|2024-08-17 14:21:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723904520000|2024-08-17 14:22:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|12
1723904530000|2024-08-17 14:22:10|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|4
1723904540000|2024-08-17 14:22:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723904550000|2024-08-17 14:22:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723904560000|2024-08-17 14:22:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723904570000|2024-08-17 14:22:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1723904580000|2024-08-17 14:23:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723904590000|2024-08-17 14:23:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723904600000|2024-08-17 14:23:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723904610000|2024-08-17 14:23:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723904620000|2024-08-17 14:23:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723904630000|2024-08-17 14:23:50|50.36|50.06|50.31|50.01|50.36|50.06|50.3|50|7
1723904640000|2024-08-17 14:24:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|8
1723904650000|2024-08-17 14:24:10|50.28|49.98|50.23|49.93|50.28|49.98|50.22|49.92|11
1723904660000|2024-08-17 14:24:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723904670000|2024-08-17 14:24:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723904690000|2024-08-17 14:24:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723904700000|2024-08-17 14:25:00|50.29|49.99|50.31|50.01|50.32|50.02|50.29|49.99|5
1723904710000|2024-08-17 14:25:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723904720000|2024-08-17 14:25:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723904730000|2024-08-17 14:25:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723904740000|2024-08-17 14:25:40|50.31|50.01|50.31|50.01|50.31|50.01|50.28|49.98|7
1723904750000|2024-08-17 14:25:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1723904760000|2024-08-17 14:26:00|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|5
1723904790000|2024-08-17 14:26:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723904800000|2024-08-17 14:26:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723904820000|2024-08-17 14:27:00|50.3|50|50.32|50.02|50.32|50.02|50.29|49.99|5
1723904830000|2024-08-17 14:27:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723904840000|2024-08-17 14:27:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723904850000|2024-08-17 14:27:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723904870000|2024-08-17 14:27:50|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723904880000|2024-08-17 14:28:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723904940000|2024-08-17 14:29:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723904950000|2024-08-17 14:29:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723904960000|2024-08-17 14:29:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723904970000|2024-08-17 14:29:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723904980000|2024-08-17 14:29:40|50.3|50|50.32|50.02|50.32|50.02|50.29|49.99|6
1723905000000|2024-08-17 14:30:00|50.31|50.01|50.28|49.98|50.32|50.02|50.28|49.98|6
1723905010000|2024-08-17 14:30:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723905020000|2024-08-17 14:30:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723905030000|2024-08-17 14:30:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723905070000|2024-08-17 14:31:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723905080000|2024-08-17 14:31:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723905090000|2024-08-17 14:31:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723905100000|2024-08-17 14:31:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723905110000|2024-08-17 14:31:50|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723905130000|2024-08-17 14:32:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723905140000|2024-08-17 14:32:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723905160000|2024-08-17 14:32:40|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|5
1723905170000|2024-08-17 14:32:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723905180000|2024-08-17 14:33:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723905190000|2024-08-17 14:33:10|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|6
1723905210000|2024-08-17 14:33:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723905220000|2024-08-17 14:33:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723905240000|2024-08-17 14:34:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723905280000|2024-08-17 14:34:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723905290000|2024-08-17 14:34:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723905300000|2024-08-17 14:35:00|50.41|50.11|50.41|50.11|50.43|50.13|50.41|50.11|5
1723905310000|2024-08-17 14:35:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723905320000|2024-08-17 14:35:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1723905330000|2024-08-17 14:35:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1723905340000|2024-08-17 14:35:40|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|5
1723905350000|2024-08-17 14:35:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|5
1723905360000|2024-08-17 14:36:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723905370000|2024-08-17 14:36:10|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1723905380000|2024-08-17 14:36:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723905400000|2024-08-17 14:36:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723905410000|2024-08-17 14:36:50|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1723905430000|2024-08-17 14:37:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723905440000|2024-08-17 14:37:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1723905450000|2024-08-17 14:37:30|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|5
1723905470000|2024-08-17 14:37:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723905480000|2024-08-17 14:38:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|2
1723905510000|2024-08-17 14:38:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723905520000|2024-08-17 14:38:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723905530000|2024-08-17 14:38:50|50.41|50.11|50.38|50.08|50.41|50.11|50.37|50.07|7
1723905540000|2024-08-17 14:39:00|50.37|50.07|50.33|50.03|50.38|50.08|50.32|50.02|13
1723905550000|2024-08-17 14:39:10|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|4
1723905560000|2024-08-17 14:39:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723905570000|2024-08-17 14:39:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723905580000|2024-08-17 14:39:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723905590000|2024-08-17 14:39:50|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723905600000|2024-08-17 14:40:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723905620000|2024-08-17 14:40:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723905630000|2024-08-17 14:40:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723905640000|2024-08-17 14:40:40|50.26|49.96|50.29|49.99|50.29|49.99|50.26|49.96|3
1723905650000|2024-08-17 14:40:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723905660000|2024-08-17 14:41:00|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|5
1723905680000|2024-08-17 14:41:20|50.27|49.97|50.3|50|50.3|50|50.27|49.97|3
1723905700000|2024-08-17 14:41:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723905710000|2024-08-17 14:41:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723905720000|2024-08-17 14:42:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1723905770000|2024-08-17 14:42:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1723905780000|2024-08-17 14:43:00|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|7
1723905790000|2024-08-17 14:43:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723905800000|2024-08-17 14:43:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723905810000|2024-08-17 14:43:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723905830000|2024-08-17 14:43:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723905840000|2024-08-17 14:44:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723905850000|2024-08-17 14:44:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723905860000|2024-08-17 14:44:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723905880000|2024-08-17 14:44:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723905890000|2024-08-17 14:44:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723905910000|2024-08-17 14:45:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723905930000|2024-08-17 14:45:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723905950000|2024-08-17 14:45:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723905960000|2024-08-17 14:46:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723905970000|2024-08-17 14:46:10|50.21|49.91|50.25|49.95|50.27|49.97|50.21|49.91|7
1723905980000|2024-08-17 14:46:20|50.26|49.96|50.28|49.98|50.28|49.98|50.25|49.95|5
1723906000000|2024-08-17 14:46:40|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1723906020000|2024-08-17 14:47:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723906040000|2024-08-17 14:47:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723906060000|2024-08-17 14:47:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723906070000|2024-08-17 14:47:50|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|8
1723906080000|2024-08-17 14:48:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|5
1723906090000|2024-08-17 14:48:10|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|3
1723906100000|2024-08-17 14:48:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723906130000|2024-08-17 14:48:50|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1723906150000|2024-08-17 14:49:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|14
1723906160000|2024-08-17 14:49:20|50.35|50.05|50.35|50.05|50.35|50.05|50.32|50.02|3
1723906180000|2024-08-17 14:49:40|50.32|50.02|50.33|50.03|50.35|50.05|50.32|50.02|6
1723906220000|2024-08-17 14:50:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723906230000|2024-08-17 14:50:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723906250000|2024-08-17 14:50:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723906310000|2024-08-17 14:51:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723906320000|2024-08-17 14:52:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723906340000|2024-08-17 14:52:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723906370000|2024-08-17 14:52:50|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|4
1723906380000|2024-08-17 14:53:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1723906390000|2024-08-17 14:53:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723906410000|2024-08-17 14:53:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723906450000|2024-08-17 14:54:10|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1723906460000|2024-08-17 14:54:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723906470000|2024-08-17 14:54:30|50.35|50.05|50.38|50.08|50.41|50.11|50.35|50.05|7
1723906480000|2024-08-17 14:54:40|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|4
1723906520000|2024-08-17 14:55:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723906530000|2024-08-17 14:55:30|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|3
1723906540000|2024-08-17 14:55:40|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723906550000|2024-08-17 14:55:50|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1723906560000|2024-08-17 14:56:00|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|4
1723906570000|2024-08-17 14:56:10|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1723906580000|2024-08-17 14:56:20|50.41|50.11|50.41|50.11|50.43|50.13|50.41|50.11|7
1723906590000|2024-08-17 14:56:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1723906600000|2024-08-17 14:56:40|50.4|50.1|50.35|50.05|50.4|50.1|50.34|50.04|12
1723906610000|2024-08-17 14:56:50|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723906620000|2024-08-17 14:57:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723906630000|2024-08-17 14:57:10|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|14
1723906640000|2024-08-17 14:57:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723906650000|2024-08-17 14:57:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723906660000|2024-08-17 14:57:40|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1723906670000|2024-08-17 14:57:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723906680000|2024-08-17 14:58:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723906690000|2024-08-17 14:58:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723906720000|2024-08-17 14:58:40|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723906740000|2024-08-17 14:59:00|50.3|50|50.31|50.01|50.32|50.02|50.3|50|3
1723906750000|2024-08-17 14:59:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723906760000|2024-08-17 14:59:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723906770000|2024-08-17 14:59:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723906780000|2024-08-17 14:59:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723906800000|2024-08-17 15:00:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723906810000|2024-08-17 15:00:10|50.3|50|50.32|50.02|50.33|50.03|50.3|50|7
1723906820000|2024-08-17 15:00:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723906840000|2024-08-17 15:00:40|50.32|50.02|50.37|50.07|50.37|50.07|50.32|50.02|5
1723906850000|2024-08-17 15:00:50|50.36|50.06|50.37|50.07|50.39|50.09|50.34|50.04|12
1723906860000|2024-08-17 15:01:00|50.38|50.08|50.33|50.03|50.39|50.09|50.33|50.03|6
1723906870000|2024-08-17 15:01:10|50.34|50.04|50.37|50.07|50.38|50.08|50.34|50.04|5
1723906880000|2024-08-17 15:01:20|50.36|50.06|50.32|50.02|50.36|50.06|50.31|50.01|6
1723906890000|2024-08-17 15:01:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|8
1723906900000|2024-08-17 15:01:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723906910000|2024-08-17 15:01:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723906920000|2024-08-17 15:02:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723906930000|2024-08-17 15:02:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723906940000|2024-08-17 15:02:20|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1723906950000|2024-08-17 15:02:30|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|7
1723906960000|2024-08-17 15:02:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723906970000|2024-08-17 15:02:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723906980000|2024-08-17 15:03:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723906990000|2024-08-17 15:03:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723907000000|2024-08-17 15:03:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723907010000|2024-08-17 15:03:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723907020000|2024-08-17 15:03:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723907030000|2024-08-17 15:03:50|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723907050000|2024-08-17 15:04:10|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|2
1723907060000|2024-08-17 15:04:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723907070000|2024-08-17 15:04:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|5
1723907080000|2024-08-17 15:04:40|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1723907090000|2024-08-17 15:04:50|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1723907100000|2024-08-17 15:05:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723907110000|2024-08-17 15:05:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723907120000|2024-08-17 15:05:20|50.21|49.91|50.27|49.97|50.27|49.97|50.21|49.91|13
1723907130000|2024-08-17 15:05:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723907140000|2024-08-17 15:05:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1723907150000|2024-08-17 15:05:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723907160000|2024-08-17 15:06:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723907170000|2024-08-17 15:06:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723907180000|2024-08-17 15:06:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1723907190000|2024-08-17 15:06:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723907200000|2024-08-17 15:06:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723907210000|2024-08-17 15:06:50|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723907220000|2024-08-17 15:07:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723907230000|2024-08-17 15:07:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723907240000|2024-08-17 15:07:20|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|5
1723907250000|2024-08-17 15:07:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723907260000|2024-08-17 15:07:40|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|8
1723907280000|2024-08-17 15:08:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1723907290000|2024-08-17 15:08:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723907300000|2024-08-17 15:08:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723907310000|2024-08-17 15:08:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723907370000|2024-08-17 15:09:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723907400000|2024-08-17 15:10:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723907410000|2024-08-17 15:10:10|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|5
1723907420000|2024-08-17 15:10:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723907430000|2024-08-17 15:10:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723907440000|2024-08-17 15:10:40|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1723907450000|2024-08-17 15:10:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723907460000|2024-08-17 15:11:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723907470000|2024-08-17 15:11:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723907480000|2024-08-17 15:11:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723907490000|2024-08-17 15:11:30|50.34|50.04|50.34|50.04|50.34|50.04|50.31|50.01|7
1723907520000|2024-08-17 15:12:00|50.35|50.05|50.39|50.09|50.39|50.09|50.35|50.05|6
1723907530000|2024-08-17 15:12:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723907540000|2024-08-17 15:12:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723907550000|2024-08-17 15:12:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723907570000|2024-08-17 15:12:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723907580000|2024-08-17 15:13:00|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|4
1723907590000|2024-08-17 15:13:10|50.44|50.14|50.42|50.12|50.44|50.14|50.41|50.11|8
1723907600000|2024-08-17 15:13:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1723907620000|2024-08-17 15:13:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723907630000|2024-08-17 15:13:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1723907640000|2024-08-17 15:14:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723907650000|2024-08-17 15:14:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723907660000|2024-08-17 15:14:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723907670000|2024-08-17 15:14:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723907690000|2024-08-17 15:14:50|50.42|50.12|50.45|50.15|50.45|50.15|50.41|50.11|7
1723907700000|2024-08-17 15:15:00|50.48|50.18|50.42|50.12|50.49|50.19|50.42|50.12|13
1723907710000|2024-08-17 15:15:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|10
1723907720000|2024-08-17 15:15:20|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1723907730000|2024-08-17 15:15:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1723907740000|2024-08-17 15:15:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1723907750000|2024-08-17 15:15:50|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|7
1723907760000|2024-08-17 15:16:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1723907770000|2024-08-17 15:16:10|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|9
1723907800000|2024-08-17 15:16:40|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|10
1723907810000|2024-08-17 15:16:50|50.44|50.14|50.5|50.2|50.5|50.2|50.43|50.13|7
1723907820000|2024-08-17 15:17:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723907830000|2024-08-17 15:17:10|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|6
1723907840000|2024-08-17 15:17:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723907850000|2024-08-17 15:17:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723907860000|2024-08-17 15:17:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|2
1723907870000|2024-08-17 15:17:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723907880000|2024-08-17 15:18:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1723907890000|2024-08-17 15:18:10|50.47|50.17|50.41|50.11|50.47|50.17|50.41|50.11|6
1723907900000|2024-08-17 15:18:20|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|7
1723907910000|2024-08-17 15:18:30|50.44|50.14|50.49|50.19|50.49|50.19|50.44|50.14|4
1723907920000|2024-08-17 15:18:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723907930000|2024-08-17 15:18:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1723907940000|2024-08-17 15:19:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723907950000|2024-08-17 15:19:10|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|9
1723907960000|2024-08-17 15:19:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1723907970000|2024-08-17 15:19:30|50.43|50.13|50.46|50.16|50.46|50.16|50.41|50.11|11
1723907980000|2024-08-17 15:19:40|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|3
1723907990000|2024-08-17 15:19:50|50.47|50.17|50.47|50.17|50.47|50.17|50.44|50.14|7
1723908000000|2024-08-17 15:20:00|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|9
1723908010000|2024-08-17 15:20:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1723908020000|2024-08-17 15:20:20|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1723908030000|2024-08-17 15:20:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1723908040000|2024-08-17 15:20:40|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|11
1723908050000|2024-08-17 15:20:50|50.45|50.15|50.4|50.1|50.46|50.16|50.4|50.1|6
1723908070000|2024-08-17 15:21:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723908080000|2024-08-17 15:21:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723908090000|2024-08-17 15:21:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723908100000|2024-08-17 15:21:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1723908110000|2024-08-17 15:21:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723908130000|2024-08-17 15:22:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723908140000|2024-08-17 15:22:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723908180000|2024-08-17 15:23:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723908190000|2024-08-17 15:23:10|50.34|50.04|50.3|50|50.34|50.04|50.3|50|5
1723908200000|2024-08-17 15:23:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|11
1723908210000|2024-08-17 15:23:30|50.3|50|50.36|50.06|50.36|50.06|50.29|49.99|6
1723908240000|2024-08-17 15:24:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1723908250000|2024-08-17 15:24:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723908270000|2024-08-17 15:24:30|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723908280000|2024-08-17 15:24:40|50.36|50.06|50.38|50.08|50.38|50.08|50.35|50.05|5
1723908290000|2024-08-17 15:24:50|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1723908300000|2024-08-17 15:25:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1723908310000|2024-08-17 15:25:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723908320000|2024-08-17 15:25:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723908340000|2024-08-17 15:25:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723908350000|2024-08-17 15:25:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723908370000|2024-08-17 15:26:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723908390000|2024-08-17 15:26:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723908410000|2024-08-17 15:26:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723908430000|2024-08-17 15:27:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723908440000|2024-08-17 15:27:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723908450000|2024-08-17 15:27:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723908470000|2024-08-17 15:27:50|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723908520000|2024-08-17 15:28:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723908530000|2024-08-17 15:28:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723908540000|2024-08-17 15:29:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723908550000|2024-08-17 15:29:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723908560000|2024-08-17 15:29:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723908570000|2024-08-17 15:29:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723908580000|2024-08-17 15:29:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723908600000|2024-08-17 15:30:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723908610000|2024-08-17 15:30:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723908620000|2024-08-17 15:30:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723908630000|2024-08-17 15:30:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1723908640000|2024-08-17 15:30:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723908650000|2024-08-17 15:30:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723908660000|2024-08-17 15:31:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723908670000|2024-08-17 15:31:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723908680000|2024-08-17 15:31:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723908690000|2024-08-17 15:31:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723908700000|2024-08-17 15:31:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723908710000|2024-08-17 15:31:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723908720000|2024-08-17 15:32:00|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|6
1723908730000|2024-08-17 15:32:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723908740000|2024-08-17 15:32:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723908750000|2024-08-17 15:32:30|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723908760000|2024-08-17 15:32:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|10
1723908770000|2024-08-17 15:32:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1723908780000|2024-08-17 15:33:00|50.31|50.01|50.31|50.01|50.32|50.02|50.29|49.99|8
1723908790000|2024-08-17 15:33:10|50.3|50|50.3|50|50.31|50.01|50.3|50|13
1723908800000|2024-08-17 15:33:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|19
1723908810000|2024-08-17 15:33:30|50.3|50|50.32|50.02|50.32|50.02|50.3|50|10
1723908820000|2024-08-17 15:33:40|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|11
1723908830000|2024-08-17 15:33:50|50.32|50.02|50.37|50.07|50.37|50.07|50.32|50.02|9
1723908840000|2024-08-17 15:34:00|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1723908850000|2024-08-17 15:34:10|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1723908860000|2024-08-17 15:34:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|7
1723908890000|2024-08-17 15:34:50|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723908900000|2024-08-17 15:35:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723908920000|2024-08-17 15:35:20|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|7
1723908930000|2024-08-17 15:35:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723908940000|2024-08-17 15:35:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723908950000|2024-08-17 15:35:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723908960000|2024-08-17 15:36:00|50.39|50.09|50.39|50.09|50.4|50.1|50.37|50.07|7
1723908980000|2024-08-17 15:36:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1723908990000|2024-08-17 15:36:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723909000000|2024-08-17 15:36:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723909020000|2024-08-17 15:37:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723909030000|2024-08-17 15:37:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723909040000|2024-08-17 15:37:20|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|13
1723909050000|2024-08-17 15:37:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723909060000|2024-08-17 15:37:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723909070000|2024-08-17 15:37:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723909080000|2024-08-17 15:38:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723909090000|2024-08-17 15:38:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723909100000|2024-08-17 15:38:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723909110000|2024-08-17 15:38:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1723909130000|2024-08-17 15:38:50|50.39|50.09|50.39|50.09|50.41|50.11|50.39|50.09|5
1723909140000|2024-08-17 15:39:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|7
1723909150000|2024-08-17 15:39:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723909160000|2024-08-17 15:39:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|10
1723909170000|2024-08-17 15:39:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723909180000|2024-08-17 15:39:40|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|5
1723909190000|2024-08-17 15:39:50|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|5
1723909200000|2024-08-17 15:40:00|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723909210000|2024-08-17 15:40:10|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|21
1723909230000|2024-08-17 15:40:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723909240000|2024-08-17 15:40:40|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|4
1723909250000|2024-08-17 15:40:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1723909260000|2024-08-17 15:41:00|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|8
1723909270000|2024-08-17 15:41:10|50.4|50.1|50.4|50.1|50.41|50.11|50.39|50.09|11
1723909280000|2024-08-17 15:41:20|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|13
1723909290000|2024-08-17 15:41:30|50.38|50.08|50.34|50.04|50.38|50.08|50.34|50.04|3
1723909300000|2024-08-17 15:41:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723909310000|2024-08-17 15:41:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723909320000|2024-08-17 15:42:00|50.32|50.02|50.3|50|50.32|50.02|50.29|49.99|4
1723909330000|2024-08-17 15:42:10|50.31|50.01|50.3|50|50.31|50.01|50.28|49.98|4
1723909340000|2024-08-17 15:42:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723909360000|2024-08-17 15:42:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723909380000|2024-08-17 15:43:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723909390000|2024-08-17 15:43:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723909400000|2024-08-17 15:43:20|50.31|50.01|50.3|50|50.32|50.02|50.29|49.99|10
1723909410000|2024-08-17 15:43:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723909420000|2024-08-17 15:43:40|50.3|50|50.3|50|50.31|50.01|50.3|50|7
1723909430000|2024-08-17 15:43:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723909440000|2024-08-17 15:44:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1723909450000|2024-08-17 15:44:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723909460000|2024-08-17 15:44:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723909470000|2024-08-17 15:44:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723909480000|2024-08-17 15:44:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723909500000|2024-08-17 15:45:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723909510000|2024-08-17 15:45:10|50.3|50|50.29|49.99|50.3|50|50.27|49.97|7
1723909520000|2024-08-17 15:45:20|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1723909530000|2024-08-17 15:45:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723909540000|2024-08-17 15:45:40|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723909550000|2024-08-17 15:45:50|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723909560000|2024-08-17 15:46:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|5
1723909570000|2024-08-17 15:46:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723909580000|2024-08-17 15:46:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|6
1723909590000|2024-08-17 15:46:30|50.26|49.96|50.23|49.93|50.26|49.96|50.23|49.93|2
1723909600000|2024-08-17 15:46:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723909610000|2024-08-17 15:46:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723909620000|2024-08-17 15:47:00|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|3
1723909630000|2024-08-17 15:47:10|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|9
1723909640000|2024-08-17 15:47:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723909650000|2024-08-17 15:47:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723909660000|2024-08-17 15:47:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723909670000|2024-08-17 15:47:50|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723909680000|2024-08-17 15:48:00|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|10
1723909690000|2024-08-17 15:48:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|3
1723909700000|2024-08-17 15:48:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723909710000|2024-08-17 15:48:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723909740000|2024-08-17 15:49:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723909750000|2024-08-17 15:49:10|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723909760000|2024-08-17 15:49:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723909780000|2024-08-17 15:49:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723909800000|2024-08-17 15:50:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723909810000|2024-08-17 15:50:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723909830000|2024-08-17 15:50:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723909840000|2024-08-17 15:50:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1723909860000|2024-08-17 15:51:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723909870000|2024-08-17 15:51:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723909880000|2024-08-17 15:51:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723909910000|2024-08-17 15:51:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723909920000|2024-08-17 15:52:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723909980000|2024-08-17 15:53:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723909990000|2024-08-17 15:53:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1723910060000|2024-08-17 15:54:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723910080000|2024-08-17 15:54:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723910100000|2024-08-17 15:55:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723910110000|2024-08-17 15:55:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723910130000|2024-08-17 15:55:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723910150000|2024-08-17 15:55:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723910160000|2024-08-17 15:56:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723910170000|2024-08-17 15:56:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723910200000|2024-08-17 15:56:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723910220000|2024-08-17 15:57:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723910230000|2024-08-17 15:57:10|50.15|49.85|50.19|49.89|50.19|49.89|50.15|49.85|4
1723910240000|2024-08-17 15:57:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723910250000|2024-08-17 15:57:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1723910270000|2024-08-17 15:57:50|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|6
1723910280000|2024-08-17 15:58:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723910290000|2024-08-17 15:58:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723910300000|2024-08-17 15:58:20|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|9
1723910310000|2024-08-17 15:58:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723910330000|2024-08-17 15:58:50|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|5
1723910360000|2024-08-17 15:59:20|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|3
1723910390000|2024-08-17 15:59:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723910400000|2024-08-17 16:00:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723910410000|2024-08-17 16:00:10|50.2|49.9|50.2|49.9|50.25|49.95|50.2|49.9|7
1723910420000|2024-08-17 16:00:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723910430000|2024-08-17 16:00:30|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1723910440000|2024-08-17 16:00:40|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1723910450000|2024-08-17 16:00:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1723910460000|2024-08-17 16:01:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723910470000|2024-08-17 16:01:10|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|3
1723910480000|2024-08-17 16:01:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|7
1723910490000|2024-08-17 16:01:30|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723910500000|2024-08-17 16:01:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723910520000|2024-08-17 16:02:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723910530000|2024-08-17 16:02:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723910540000|2024-08-17 16:02:20|50.28|49.98|50.26|49.96|50.29|49.99|50.26|49.96|5
1723910550000|2024-08-17 16:02:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723910560000|2024-08-17 16:02:40|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|6
1723910570000|2024-08-17 16:02:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|8
1723910580000|2024-08-17 16:03:00|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723910600000|2024-08-17 16:03:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910610000|2024-08-17 16:03:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723910620000|2024-08-17 16:03:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910630000|2024-08-17 16:03:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723910650000|2024-08-17 16:04:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723910660000|2024-08-17 16:04:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723910690000|2024-08-17 16:04:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723910700000|2024-08-17 16:05:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723910710000|2024-08-17 16:05:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910720000|2024-08-17 16:05:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723910730000|2024-08-17 16:05:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910740000|2024-08-17 16:05:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723910750000|2024-08-17 16:05:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723910760000|2024-08-17 16:06:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723910770000|2024-08-17 16:06:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723910780000|2024-08-17 16:06:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910790000|2024-08-17 16:06:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723910800000|2024-08-17 16:06:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723910810000|2024-08-17 16:06:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723910850000|2024-08-17 16:07:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723910860000|2024-08-17 16:07:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723910870000|2024-08-17 16:07:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723910880000|2024-08-17 16:08:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723910890000|2024-08-17 16:08:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723910900000|2024-08-17 16:08:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723910920000|2024-08-17 16:08:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723910930000|2024-08-17 16:08:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723910940000|2024-08-17 16:09:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723910950000|2024-08-17 16:09:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|8
1723910960000|2024-08-17 16:09:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1723910990000|2024-08-17 16:09:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723911000000|2024-08-17 16:10:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723911010000|2024-08-17 16:10:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723911020000|2024-08-17 16:10:20|50.32|50.02|50.39|50.09|50.39|50.09|50.32|50.02|5
1723911030000|2024-08-17 16:10:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723911040000|2024-08-17 16:10:40|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|5
1723911050000|2024-08-17 16:10:50|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1723911070000|2024-08-17 16:11:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723911080000|2024-08-17 16:11:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723911090000|2024-08-17 16:11:30|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|10
1723911100000|2024-08-17 16:11:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1723911110000|2024-08-17 16:11:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723911120000|2024-08-17 16:12:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1723911130000|2024-08-17 16:12:10|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1723911140000|2024-08-17 16:12:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723911150000|2024-08-17 16:12:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1723911160000|2024-08-17 16:12:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1723911180000|2024-08-17 16:13:00|50.44|50.14|50.49|50.19|50.49|50.19|50.44|50.14|6
1723911190000|2024-08-17 16:13:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723911200000|2024-08-17 16:13:20|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|6
1723911220000|2024-08-17 16:13:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723911230000|2024-08-17 16:13:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723911240000|2024-08-17 16:14:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1723911250000|2024-08-17 16:14:10|50.49|50.19|50.5|50.2|50.51|50.21|50.49|50.19|4
1723911260000|2024-08-17 16:14:20|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1723911280000|2024-08-17 16:14:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723911290000|2024-08-17 16:14:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1723911300000|2024-08-17 16:15:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723911310000|2024-08-17 16:15:10|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|3
1723911330000|2024-08-17 16:15:30|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|5
1723911340000|2024-08-17 16:15:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723911350000|2024-08-17 16:15:50|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723911360000|2024-08-17 16:16:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723911370000|2024-08-17 16:16:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723911380000|2024-08-17 16:16:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723911390000|2024-08-17 16:16:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1723911400000|2024-08-17 16:16:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1723911420000|2024-08-17 16:17:00|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|7
1723911430000|2024-08-17 16:17:10|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|5
1723911440000|2024-08-17 16:17:20|50.44|50.14|50.41|50.11|50.44|50.14|50.41|50.11|8
1723911450000|2024-08-17 16:17:30|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723911460000|2024-08-17 16:17:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1723911470000|2024-08-17 16:17:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723911480000|2024-08-17 16:18:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723911490000|2024-08-17 16:18:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723911500000|2024-08-17 16:18:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723911510000|2024-08-17 16:18:30|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723911520000|2024-08-17 16:18:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723911540000|2024-08-17 16:19:00|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|3
1723911550000|2024-08-17 16:19:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723911560000|2024-08-17 16:19:20|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|3
1723911580000|2024-08-17 16:19:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723911590000|2024-08-17 16:19:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1723911600000|2024-08-17 16:20:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723911610000|2024-08-17 16:20:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723911620000|2024-08-17 16:20:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723911650000|2024-08-17 16:20:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723911660000|2024-08-17 16:21:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723911670000|2024-08-17 16:21:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723911680000|2024-08-17 16:21:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723911690000|2024-08-17 16:21:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723911710000|2024-08-17 16:21:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1723911720000|2024-08-17 16:22:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1723911730000|2024-08-17 16:22:10|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|5
1723911740000|2024-08-17 16:22:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1723911770000|2024-08-17 16:22:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1723911780000|2024-08-17 16:23:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723911790000|2024-08-17 16:23:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1723911800000|2024-08-17 16:23:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1723911820000|2024-08-17 16:23:40|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|9
1723911830000|2024-08-17 16:23:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723911860000|2024-08-17 16:24:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1723911870000|2024-08-17 16:24:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1723911880000|2024-08-17 16:24:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1723911900000|2024-08-17 16:25:00|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1723911910000|2024-08-17 16:25:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723911920000|2024-08-17 16:25:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723911950000|2024-08-17 16:25:50|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1723911960000|2024-08-17 16:26:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1723911980000|2024-08-17 16:26:20|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1723911990000|2024-08-17 16:26:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1723912000000|2024-08-17 16:26:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1723912010000|2024-08-17 16:26:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1723912020000|2024-08-17 16:27:00|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|3
1723912030000|2024-08-17 16:27:10|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1723912040000|2024-08-17 16:27:20|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|6
1723912050000|2024-08-17 16:27:30|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|7
1723912060000|2024-08-17 16:27:40|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|3
1723912070000|2024-08-17 16:27:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1723912080000|2024-08-17 16:28:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1723912140000|2024-08-17 16:29:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1723912150000|2024-08-17 16:29:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723912160000|2024-08-17 16:29:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1723912170000|2024-08-17 16:29:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1723912180000|2024-08-17 16:29:40|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1723912200000|2024-08-17 16:30:00|50.46|50.16|50.42|50.12|50.46|50.16|50.42|50.12|5
1723912220000|2024-08-17 16:30:20|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|7
1723912230000|2024-08-17 16:30:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1723912240000|2024-08-17 16:30:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|7
1723912250000|2024-08-17 16:30:50|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1723912260000|2024-08-17 16:31:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723912270000|2024-08-17 16:31:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|7
1723912280000|2024-08-17 16:31:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723912290000|2024-08-17 16:31:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723912300000|2024-08-17 16:31:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723912330000|2024-08-17 16:32:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723912360000|2024-08-17 16:32:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723912380000|2024-08-17 16:33:00|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|4
1723912390000|2024-08-17 16:33:10|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1723912400000|2024-08-17 16:33:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723912410000|2024-08-17 16:33:30|50.35|50.05|50.31|50.01|50.35|50.05|50.31|50.01|3
1723912420000|2024-08-17 16:33:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723912440000|2024-08-17 16:34:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723912450000|2024-08-17 16:34:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723912460000|2024-08-17 16:34:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723912470000|2024-08-17 16:34:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723912480000|2024-08-17 16:34:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723912500000|2024-08-17 16:35:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723912510000|2024-08-17 16:35:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723912530000|2024-08-17 16:35:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723912540000|2024-08-17 16:35:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723912550000|2024-08-17 16:35:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723912560000|2024-08-17 16:36:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723912570000|2024-08-17 16:36:10|50.31|50.01|50.29|49.99|50.32|50.02|50.29|49.99|5
1723912580000|2024-08-17 16:36:20|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723912590000|2024-08-17 16:36:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723912610000|2024-08-17 16:36:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723912620000|2024-08-17 16:37:00|50.3|50|50.36|50.06|50.37|50.07|50.3|50|5
1723912630000|2024-08-17 16:37:10|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|6
1723912640000|2024-08-17 16:37:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723912650000|2024-08-17 16:37:30|50.34|50.04|50.3|50|50.34|50.04|50.3|50|4
1723912660000|2024-08-17 16:37:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723912670000|2024-08-17 16:37:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723912680000|2024-08-17 16:38:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723912690000|2024-08-17 16:38:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723912720000|2024-08-17 16:38:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723912730000|2024-08-17 16:38:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723912740000|2024-08-17 16:39:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|4
1723912750000|2024-08-17 16:39:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723912770000|2024-08-17 16:39:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723912800000|2024-08-17 16:40:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723912810000|2024-08-17 16:40:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723912820000|2024-08-17 16:40:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723912830000|2024-08-17 16:40:30|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|3
1723912840000|2024-08-17 16:40:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723912850000|2024-08-17 16:40:50|50.26|49.96|50.22|49.92|50.27|49.97|50.22|49.92|8
1723912860000|2024-08-17 16:41:00|50.23|49.93|50.21|49.91|50.25|49.95|50.21|49.91|13
1723912870000|2024-08-17 16:41:10|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1723912880000|2024-08-17 16:41:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1723912890000|2024-08-17 16:41:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723912910000|2024-08-17 16:41:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723912920000|2024-08-17 16:42:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723912930000|2024-08-17 16:42:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723912940000|2024-08-17 16:42:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723912950000|2024-08-17 16:42:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723912960000|2024-08-17 16:42:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723912980000|2024-08-17 16:43:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723912990000|2024-08-17 16:43:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723913000000|2024-08-17 16:43:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723913010000|2024-08-17 16:43:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723913020000|2024-08-17 16:43:40|50.16|49.86|50.18|49.88|50.19|49.89|50.16|49.86|5
1723913030000|2024-08-17 16:43:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723913040000|2024-08-17 16:44:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723913050000|2024-08-17 16:44:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723913060000|2024-08-17 16:44:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723913070000|2024-08-17 16:44:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723913090000|2024-08-17 16:44:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723913100000|2024-08-17 16:45:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723913110000|2024-08-17 16:45:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|6
1723913120000|2024-08-17 16:45:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723913130000|2024-08-17 16:45:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723913140000|2024-08-17 16:45:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723913150000|2024-08-17 16:45:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|7
1723913160000|2024-08-17 16:46:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723913180000|2024-08-17 16:46:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723913190000|2024-08-17 16:46:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723913200000|2024-08-17 16:46:40|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1723913220000|2024-08-17 16:47:00|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|3
1723913230000|2024-08-17 16:47:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723913240000|2024-08-17 16:47:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723913250000|2024-08-17 16:47:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723913260000|2024-08-17 16:47:40|50.11|49.81|50.13|49.83|50.15|49.85|50.11|49.81|7
1723913270000|2024-08-17 16:47:50|50.15|49.85|50.12|49.82|50.17|49.87|50.12|49.82|5
1723913280000|2024-08-17 16:48:00|50.13|49.83|50.13|49.83|50.17|49.87|50.11|49.81|9
1723913290000|2024-08-17 16:48:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1723913300000|2024-08-17 16:48:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723913310000|2024-08-17 16:48:30|50.12|49.82|50.16|49.86|50.18|49.88|50.12|49.82|11
1723913320000|2024-08-17 16:48:40|50.17|49.87|50.17|49.87|50.19|49.89|50.13|49.83|8
1723913330000|2024-08-17 16:48:50|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|13
1723913340000|2024-08-17 16:49:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|9
1723913350000|2024-08-17 16:49:10|50.2|49.9|50.18|49.88|50.2|49.9|50.17|49.87|4
1723913380000|2024-08-17 16:49:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723913390000|2024-08-17 16:49:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723913400000|2024-08-17 16:50:00|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|6
1723913420000|2024-08-17 16:50:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723913430000|2024-08-17 16:50:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1723913440000|2024-08-17 16:50:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723913450000|2024-08-17 16:50:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723913460000|2024-08-17 16:51:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723913470000|2024-08-17 16:51:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723913480000|2024-08-17 16:51:20|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723913490000|2024-08-17 16:51:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723913500000|2024-08-17 16:51:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723913510000|2024-08-17 16:51:50|50.21|49.91|50.21|49.91|50.23|49.93|50.21|49.91|5
1723913520000|2024-08-17 16:52:00|50.2|49.9|50.23|49.93|50.24|49.94|50.2|49.9|6
1723913530000|2024-08-17 16:52:10|50.25|49.95|50.21|49.91|50.26|49.96|50.21|49.91|14
1723913540000|2024-08-17 16:52:20|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1723913550000|2024-08-17 16:52:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723913560000|2024-08-17 16:52:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723913570000|2024-08-17 16:52:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723913580000|2024-08-17 16:53:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723913590000|2024-08-17 16:53:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723913600000|2024-08-17 16:53:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723913610000|2024-08-17 16:53:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723913620000|2024-08-17 16:53:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723913630000|2024-08-17 16:53:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723913640000|2024-08-17 16:54:00|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723913650000|2024-08-17 16:54:10|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1723913660000|2024-08-17 16:54:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723913670000|2024-08-17 16:54:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723913680000|2024-08-17 16:54:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723913690000|2024-08-17 16:54:50|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723913710000|2024-08-17 16:55:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1723913720000|2024-08-17 16:55:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723913740000|2024-08-17 16:55:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723913760000|2024-08-17 16:56:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723913770000|2024-08-17 16:56:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|10
1723913780000|2024-08-17 16:56:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|13
1723913790000|2024-08-17 16:56:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|12
1723913800000|2024-08-17 16:56:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723913810000|2024-08-17 16:56:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1723913820000|2024-08-17 16:57:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723913830000|2024-08-17 16:57:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723913840000|2024-08-17 16:57:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723913860000|2024-08-17 16:57:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|12
1723913870000|2024-08-17 16:57:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723913900000|2024-08-17 16:58:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723913920000|2024-08-17 16:58:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1723913930000|2024-08-17 16:58:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723913940000|2024-08-17 16:59:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1723913950000|2024-08-17 16:59:10|50.19|49.89|50.17|49.87|50.2|49.9|50.17|49.87|4
1723913960000|2024-08-17 16:59:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723913980000|2024-08-17 16:59:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723913990000|2024-08-17 16:59:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723914000000|2024-08-17 17:00:00|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|4
1723914010000|2024-08-17 17:00:10|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1723914020000|2024-08-17 17:00:20|50.21|49.91|50.27|49.97|50.27|49.97|50.21|49.91|6
1723914030000|2024-08-17 17:00:30|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|5
1723914040000|2024-08-17 17:00:40|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|5
1723914050000|2024-08-17 17:00:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723914060000|2024-08-17 17:01:00|50.24|49.94|50.22|49.92|50.26|49.96|50.22|49.92|5
1723914070000|2024-08-17 17:01:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723914080000|2024-08-17 17:01:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723914090000|2024-08-17 17:01:30|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723914100000|2024-08-17 17:01:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723914110000|2024-08-17 17:01:50|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|7
1723914120000|2024-08-17 17:02:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723914150000|2024-08-17 17:02:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723914170000|2024-08-17 17:02:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723914180000|2024-08-17 17:03:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723914200000|2024-08-17 17:03:20|50.29|49.99|50.27|49.97|50.29|49.99|50.26|49.96|5
1723914210000|2024-08-17 17:03:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723914220000|2024-08-17 17:03:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723914230000|2024-08-17 17:03:50|50.28|49.98|50.32|50.02|50.33|50.03|50.28|49.98|9
1723914240000|2024-08-17 17:04:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723914250000|2024-08-17 17:04:10|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1723914260000|2024-08-17 17:04:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723914270000|2024-08-17 17:04:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723914280000|2024-08-17 17:04:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723914290000|2024-08-17 17:04:50|50.35|50.05|50.33|50.03|50.38|50.08|50.33|50.03|8
1723914300000|2024-08-17 17:05:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723914310000|2024-08-17 17:05:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723914320000|2024-08-17 17:05:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723914330000|2024-08-17 17:05:30|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|7
1723914340000|2024-08-17 17:05:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723914350000|2024-08-17 17:05:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723914360000|2024-08-17 17:06:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723914370000|2024-08-17 17:06:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723914380000|2024-08-17 17:06:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723914390000|2024-08-17 17:06:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723914400000|2024-08-17 17:06:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723914410000|2024-08-17 17:06:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723914420000|2024-08-17 17:07:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723914430000|2024-08-17 17:07:10|50.34|50.04|50.35|50.05|50.36|50.06|50.33|50.03|8
1723914440000|2024-08-17 17:07:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723914450000|2024-08-17 17:07:30|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|4
1723914460000|2024-08-17 17:07:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723914470000|2024-08-17 17:07:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|6
1723914490000|2024-08-17 17:08:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723914500000|2024-08-17 17:08:20|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|6
1723914510000|2024-08-17 17:08:30|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723914520000|2024-08-17 17:08:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723914530000|2024-08-17 17:08:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|7
1723914540000|2024-08-17 17:09:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723914550000|2024-08-17 17:09:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723914560000|2024-08-17 17:09:20|50.3|50|50.3|50|50.3|50|50.29|49.99|5
1723914570000|2024-08-17 17:09:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723914600000|2024-08-17 17:10:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|4
1723914610000|2024-08-17 17:10:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723914620000|2024-08-17 17:10:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723914630000|2024-08-17 17:10:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723914640000|2024-08-17 17:10:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|5
1723914650000|2024-08-17 17:10:50|50.27|49.97|50.23|49.93|50.27|49.97|50.23|49.93|3
1723914660000|2024-08-17 17:11:00|50.21|49.91|50.26|49.96|50.26|49.96|50.2|49.9|6
1723914670000|2024-08-17 17:11:10|50.25|49.95|50.21|49.91|50.25|49.95|50.21|49.91|4
1723914680000|2024-08-17 17:11:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723914690000|2024-08-17 17:11:30|50.21|49.91|50.25|49.95|50.25|49.95|50.2|49.9|7
1723914700000|2024-08-17 17:11:40|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1723914710000|2024-08-17 17:11:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723914720000|2024-08-17 17:12:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723914730000|2024-08-17 17:12:10|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|3
1723914750000|2024-08-17 17:12:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723914760000|2024-08-17 17:12:40|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723914770000|2024-08-17 17:12:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723914780000|2024-08-17 17:13:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723914800000|2024-08-17 17:13:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723914810000|2024-08-17 17:13:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723914820000|2024-08-17 17:13:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723914830000|2024-08-17 17:13:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723914840000|2024-08-17 17:14:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723914850000|2024-08-17 17:14:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723914880000|2024-08-17 17:14:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723914890000|2024-08-17 17:14:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723914900000|2024-08-17 17:15:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1723914910000|2024-08-17 17:15:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1723914920000|2024-08-17 17:15:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723914930000|2024-08-17 17:15:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723914940000|2024-08-17 17:15:40|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|6
1723914950000|2024-08-17 17:15:50|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1723914960000|2024-08-17 17:16:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723914970000|2024-08-17 17:16:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1723914980000|2024-08-17 17:16:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723915020000|2024-08-17 17:17:00|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1723915030000|2024-08-17 17:17:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723915050000|2024-08-17 17:17:30|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|3
1723915060000|2024-08-17 17:17:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723915070000|2024-08-17 17:17:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915080000|2024-08-17 17:18:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723915090000|2024-08-17 17:18:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723915100000|2024-08-17 17:18:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723915110000|2024-08-17 17:18:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723915120000|2024-08-17 17:18:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|5
1723915130000|2024-08-17 17:18:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723915140000|2024-08-17 17:19:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723915150000|2024-08-17 17:19:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723915170000|2024-08-17 17:19:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723915190000|2024-08-17 17:19:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723915200000|2024-08-17 17:20:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723915210000|2024-08-17 17:20:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915220000|2024-08-17 17:20:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723915230000|2024-08-17 17:20:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723915260000|2024-08-17 17:21:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723915290000|2024-08-17 17:21:30|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|4
1723915300000|2024-08-17 17:21:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723915310000|2024-08-17 17:21:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723915320000|2024-08-17 17:22:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723915340000|2024-08-17 17:22:20|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|2
1723915350000|2024-08-17 17:22:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723915360000|2024-08-17 17:22:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723915370000|2024-08-17 17:22:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723915380000|2024-08-17 17:23:00|50.14|49.84|50.1|49.8|50.14|49.84|50.1|49.8|4
1723915400000|2024-08-17 17:23:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723915430000|2024-08-17 17:23:50|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1723915440000|2024-08-17 17:24:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723915480000|2024-08-17 17:24:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723915490000|2024-08-17 17:24:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915500000|2024-08-17 17:25:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723915510000|2024-08-17 17:25:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915540000|2024-08-17 17:25:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1723915550000|2024-08-17 17:25:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723915560000|2024-08-17 17:26:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723915580000|2024-08-17 17:26:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723915590000|2024-08-17 17:26:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723915600000|2024-08-17 17:26:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723915620000|2024-08-17 17:27:00|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1723915640000|2024-08-17 17:27:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915670000|2024-08-17 17:27:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723915700000|2024-08-17 17:28:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723915720000|2024-08-17 17:28:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723915730000|2024-08-17 17:28:50|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|2
1723915740000|2024-08-17 17:29:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723915750000|2024-08-17 17:29:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723915780000|2024-08-17 17:29:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723915790000|2024-08-17 17:29:50|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|7
1723915800000|2024-08-17 17:30:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723915810000|2024-08-17 17:30:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723915820000|2024-08-17 17:30:20|50.21|49.91|50.27|49.97|50.28|49.98|50.21|49.91|8
1723915830000|2024-08-17 17:30:30|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|7
1723915840000|2024-08-17 17:30:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723915850000|2024-08-17 17:30:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723915860000|2024-08-17 17:31:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723915870000|2024-08-17 17:31:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723915880000|2024-08-17 17:31:20|50.3|50|50.28|49.98|50.3|50|50.28|49.98|5
1723915890000|2024-08-17 17:31:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723915900000|2024-08-17 17:31:40|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|8
1723915910000|2024-08-17 17:31:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723915920000|2024-08-17 17:32:00|50.32|50.02|50.31|50.01|50.32|50.02|50.3|50|12
1723915930000|2024-08-17 17:32:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723915940000|2024-08-17 17:32:20|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1723915950000|2024-08-17 17:32:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723915970000|2024-08-17 17:32:50|50.37|50.07|50.36|50.06|50.37|50.07|50.33|50.03|8
1723915980000|2024-08-17 17:33:00|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1723915990000|2024-08-17 17:33:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723916000000|2024-08-17 17:33:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723916010000|2024-08-17 17:33:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723916020000|2024-08-17 17:33:40|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|5
1723916030000|2024-08-17 17:33:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723916040000|2024-08-17 17:34:00|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723916050000|2024-08-17 17:34:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723916060000|2024-08-17 17:34:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723916070000|2024-08-17 17:34:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723916080000|2024-08-17 17:34:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723916090000|2024-08-17 17:34:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723916100000|2024-08-17 17:35:00|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|6
1723916110000|2024-08-17 17:35:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723916120000|2024-08-17 17:35:20|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|4
1723916130000|2024-08-17 17:35:30|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1723916140000|2024-08-17 17:35:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723916150000|2024-08-17 17:35:50|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|8
1723916160000|2024-08-17 17:36:00|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|4
1723916180000|2024-08-17 17:36:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723916190000|2024-08-17 17:36:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723916200000|2024-08-17 17:36:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723916210000|2024-08-17 17:36:50|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1723916220000|2024-08-17 17:37:00|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|6
1723916230000|2024-08-17 17:37:10|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|3
1723916260000|2024-08-17 17:37:40|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1723916280000|2024-08-17 17:38:00|50.36|50.06|50.36|50.06|50.36|50.06|50.32|50.02|6
1723916300000|2024-08-17 17:38:20|50.35|50.05|50.33|50.03|50.36|50.06|50.32|50.02|6
1723916310000|2024-08-17 17:38:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723916340000|2024-08-17 17:39:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723916350000|2024-08-17 17:39:10|50.31|50.01|50.29|49.99|50.31|50.01|50.27|49.97|5
1723916380000|2024-08-17 17:39:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723916400000|2024-08-17 17:40:00|50.32|50.02|50.37|50.07|50.37|50.07|50.32|50.02|4
1723916410000|2024-08-17 17:40:10|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|3
1723916430000|2024-08-17 17:40:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723916450000|2024-08-17 17:40:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723916460000|2024-08-17 17:41:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723916470000|2024-08-17 17:41:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723916480000|2024-08-17 17:41:20|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723916510000|2024-08-17 17:41:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723916520000|2024-08-17 17:42:00|50.26|49.96|50.29|49.99|50.29|49.99|50.26|49.96|3
1723916530000|2024-08-17 17:42:10|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1723916550000|2024-08-17 17:42:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723916560000|2024-08-17 17:42:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723916580000|2024-08-17 17:43:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723916600000|2024-08-17 17:43:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723916620000|2024-08-17 17:43:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723916630000|2024-08-17 17:43:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723916640000|2024-08-17 17:44:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723916650000|2024-08-17 17:44:10|50.3|50|50.29|49.99|50.3|50|50.28|49.98|4
1723916660000|2024-08-17 17:44:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723916690000|2024-08-17 17:44:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723916700000|2024-08-17 17:45:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723916710000|2024-08-17 17:45:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723916720000|2024-08-17 17:45:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|5
1723916740000|2024-08-17 17:45:40|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1723916750000|2024-08-17 17:45:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723916760000|2024-08-17 17:46:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723916770000|2024-08-17 17:46:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1723916780000|2024-08-17 17:46:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|9
1723916790000|2024-08-17 17:46:30|50.36|50.06|50.36|50.06|50.37|50.07|50.33|50.03|10
1723916810000|2024-08-17 17:46:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723916840000|2024-08-17 17:47:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723916850000|2024-08-17 17:47:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723916860000|2024-08-17 17:47:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723916870000|2024-08-17 17:47:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723916880000|2024-08-17 17:48:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723916890000|2024-08-17 17:48:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723916910000|2024-08-17 17:48:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723916930000|2024-08-17 17:48:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723916940000|2024-08-17 17:49:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1723916970000|2024-08-17 17:49:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723917000000|2024-08-17 17:50:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723917010000|2024-08-17 17:50:10|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723917030000|2024-08-17 17:50:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723917040000|2024-08-17 17:50:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723917050000|2024-08-17 17:50:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723917060000|2024-08-17 17:51:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723917070000|2024-08-17 17:51:10|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|5
1723917080000|2024-08-17 17:51:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723917090000|2024-08-17 17:51:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723917120000|2024-08-17 17:52:00|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|2
1723917130000|2024-08-17 17:52:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723917140000|2024-08-17 17:52:20|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|6
1723917150000|2024-08-17 17:52:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723917160000|2024-08-17 17:52:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723917180000|2024-08-17 17:53:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723917190000|2024-08-17 17:53:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723917200000|2024-08-17 17:53:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723917210000|2024-08-17 17:53:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723917220000|2024-08-17 17:53:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723917230000|2024-08-17 17:53:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723917240000|2024-08-17 17:54:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723917250000|2024-08-17 17:54:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723917260000|2024-08-17 17:54:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723917270000|2024-08-17 17:54:30|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723917280000|2024-08-17 17:54:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723917290000|2024-08-17 17:54:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723917300000|2024-08-17 17:55:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1723917310000|2024-08-17 17:55:10|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|3
1723917320000|2024-08-17 17:55:20|50.19|49.89|50.18|49.88|50.23|49.93|50.18|49.88|8
1723917330000|2024-08-17 17:55:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723917350000|2024-08-17 17:55:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723917360000|2024-08-17 17:56:00|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|4
1723917370000|2024-08-17 17:56:10|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723917380000|2024-08-17 17:56:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723917390000|2024-08-17 17:56:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723917400000|2024-08-17 17:56:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723917420000|2024-08-17 17:57:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723917460000|2024-08-17 17:57:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723917470000|2024-08-17 17:57:50|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|4
1723917480000|2024-08-17 17:58:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723917490000|2024-08-17 17:58:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723917500000|2024-08-17 17:58:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723917510000|2024-08-17 17:58:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723917520000|2024-08-17 17:58:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723917530000|2024-08-17 17:58:50|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|7
1723917540000|2024-08-17 17:59:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723917560000|2024-08-17 17:59:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723917570000|2024-08-17 17:59:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723917580000|2024-08-17 17:59:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723917590000|2024-08-17 17:59:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723917600000|2024-08-17 18:00:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723917610000|2024-08-17 18:00:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723917670000|2024-08-17 18:01:10|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723917700000|2024-08-17 18:01:40|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723917710000|2024-08-17 18:01:50|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|6
1723917720000|2024-08-17 18:02:00|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|6
1723917730000|2024-08-17 18:02:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723917740000|2024-08-17 18:02:20|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|5
1723917760000|2024-08-17 18:02:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723917770000|2024-08-17 18:02:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723917780000|2024-08-17 18:03:00|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|5
1723917810000|2024-08-17 18:03:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723917840000|2024-08-17 18:04:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723917880000|2024-08-17 18:04:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723917900000|2024-08-17 18:05:00|50.3|50|50.35|50.05|50.35|50.05|50.29|49.99|9
1723917910000|2024-08-17 18:05:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723917920000|2024-08-17 18:05:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1723917930000|2024-08-17 18:05:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723917950000|2024-08-17 18:05:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723917980000|2024-08-17 18:06:20|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|6
1723918000000|2024-08-17 18:06:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723918010000|2024-08-17 18:06:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|12
1723918020000|2024-08-17 18:07:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723918030000|2024-08-17 18:07:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723918040000|2024-08-17 18:07:20|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1723918050000|2024-08-17 18:07:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1723918070000|2024-08-17 18:07:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723918080000|2024-08-17 18:08:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1723918090000|2024-08-17 18:08:10|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|8
1723918100000|2024-08-17 18:08:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723918110000|2024-08-17 18:08:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1723918120000|2024-08-17 18:08:40|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|6
1723918130000|2024-08-17 18:08:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723918140000|2024-08-17 18:09:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723918150000|2024-08-17 18:09:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723918160000|2024-08-17 18:09:20|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|6
1723918170000|2024-08-17 18:09:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1723918180000|2024-08-17 18:09:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1723918190000|2024-08-17 18:09:50|50.42|50.12|50.47|50.17|50.47|50.17|50.42|50.12|5
1723918210000|2024-08-17 18:10:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723918220000|2024-08-17 18:10:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1723918230000|2024-08-17 18:10:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1723918250000|2024-08-17 18:10:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1723918280000|2024-08-17 18:11:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1723918300000|2024-08-17 18:11:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1723918330000|2024-08-17 18:12:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1723918350000|2024-08-17 18:12:30|50.46|50.16|50.4|50.1|50.46|50.16|50.4|50.1|5
1723918380000|2024-08-17 18:13:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723918400000|2024-08-17 18:13:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723918410000|2024-08-17 18:13:30|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1723918420000|2024-08-17 18:13:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|6
1723918430000|2024-08-17 18:13:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723918440000|2024-08-17 18:14:00|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|6
1723918450000|2024-08-17 18:14:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723918460000|2024-08-17 18:14:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723918470000|2024-08-17 18:14:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723918490000|2024-08-17 18:14:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1723918500000|2024-08-17 18:15:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723918510000|2024-08-17 18:15:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723918520000|2024-08-17 18:15:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723918530000|2024-08-17 18:15:30|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1723918560000|2024-08-17 18:16:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723918570000|2024-08-17 18:16:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|9
1723918580000|2024-08-17 18:16:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723918590000|2024-08-17 18:16:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1723918620000|2024-08-17 18:17:00|50.32|50.02|50.3|50|50.32|50.02|50.29|49.99|6
1723918630000|2024-08-17 18:17:10|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723918640000|2024-08-17 18:17:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723918660000|2024-08-17 18:17:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723918670000|2024-08-17 18:17:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|5
1723918690000|2024-08-17 18:18:10|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1723918700000|2024-08-17 18:18:20|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1723918720000|2024-08-17 18:18:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1723918730000|2024-08-17 18:18:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723918750000|2024-08-17 18:19:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|4
1723918770000|2024-08-17 18:19:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723918780000|2024-08-17 18:19:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723918790000|2024-08-17 18:19:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723918800000|2024-08-17 18:20:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723918810000|2024-08-17 18:20:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723918840000|2024-08-17 18:20:40|50.35|50.05|50.4|50.1|50.4|50.1|50.35|50.05|7
1723918850000|2024-08-17 18:20:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723918860000|2024-08-17 18:21:00|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1723918870000|2024-08-17 18:21:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723918910000|2024-08-17 18:21:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723918920000|2024-08-17 18:22:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723918940000|2024-08-17 18:22:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1723918950000|2024-08-17 18:22:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723918970000|2024-08-17 18:22:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723918980000|2024-08-17 18:23:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723918990000|2024-08-17 18:23:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723919000000|2024-08-17 18:23:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723919020000|2024-08-17 18:23:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723919030000|2024-08-17 18:23:50|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1723919040000|2024-08-17 18:24:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723919050000|2024-08-17 18:24:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723919060000|2024-08-17 18:24:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723919080000|2024-08-17 18:24:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723919090000|2024-08-17 18:24:50|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|5
1723919100000|2024-08-17 18:25:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723919110000|2024-08-17 18:25:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723919200000|2024-08-17 18:26:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723919230000|2024-08-17 18:27:10|50.29|49.99|50.3|50|50.3|50|50.28|49.98|3
1723919240000|2024-08-17 18:27:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723919250000|2024-08-17 18:27:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723919280000|2024-08-17 18:28:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723919330000|2024-08-17 18:28:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723919380000|2024-08-17 18:29:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723919390000|2024-08-17 18:29:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723919400000|2024-08-17 18:30:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723919410000|2024-08-17 18:30:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723919420000|2024-08-17 18:30:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|2
1723919450000|2024-08-17 18:30:50|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723919460000|2024-08-17 18:31:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723919470000|2024-08-17 18:31:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723919510000|2024-08-17 18:31:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723919530000|2024-08-17 18:32:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723919540000|2024-08-17 18:32:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723919560000|2024-08-17 18:32:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723919570000|2024-08-17 18:32:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1723919580000|2024-08-17 18:33:00|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|4
1723919590000|2024-08-17 18:33:10|50.24|49.94|50.16|49.86|50.24|49.94|50.16|49.86|9
1723919600000|2024-08-17 18:33:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723919610000|2024-08-17 18:33:30|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|9
1723919620000|2024-08-17 18:33:40|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1723919630000|2024-08-17 18:33:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723919640000|2024-08-17 18:34:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|5
1723919650000|2024-08-17 18:34:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723919660000|2024-08-17 18:34:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723919670000|2024-08-17 18:34:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723919680000|2024-08-17 18:34:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723919690000|2024-08-17 18:34:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723919710000|2024-08-17 18:35:10|50.19|49.89|50.25|49.95|50.25|49.95|50.18|49.88|11
1723919720000|2024-08-17 18:35:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723919730000|2024-08-17 18:35:30|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|8
1723919740000|2024-08-17 18:35:40|50.26|49.96|50.22|49.92|50.27|49.97|50.22|49.92|6
1723919750000|2024-08-17 18:35:50|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|4
1723919760000|2024-08-17 18:36:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723919780000|2024-08-17 18:36:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723919790000|2024-08-17 18:36:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1723919800000|2024-08-17 18:36:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723919810000|2024-08-17 18:36:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1723919820000|2024-08-17 18:37:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1723919840000|2024-08-17 18:37:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723919850000|2024-08-17 18:37:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723919860000|2024-08-17 18:37:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1723919880000|2024-08-17 18:38:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723919890000|2024-08-17 18:38:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|12
1723919900000|2024-08-17 18:38:20|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|6
1723919910000|2024-08-17 18:38:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|10
1723919920000|2024-08-17 18:38:40|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|8
1723919930000|2024-08-17 18:38:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723919940000|2024-08-17 18:39:00|50.22|49.92|50.27|49.97|50.27|49.97|50.22|49.92|4
1723919950000|2024-08-17 18:39:10|50.26|49.96|50.24|49.94|50.26|49.96|50.22|49.92|6
1723919960000|2024-08-17 18:39:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723919970000|2024-08-17 18:39:30|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|7
1723920000000|2024-08-17 18:40:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723920010000|2024-08-17 18:40:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723920020000|2024-08-17 18:40:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723920030000|2024-08-17 18:40:30|50.29|49.99|50.27|49.97|50.29|49.99|50.26|49.96|7
1723920040000|2024-08-17 18:40:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723920050000|2024-08-17 18:40:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723920060000|2024-08-17 18:41:00|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|15
1723920070000|2024-08-17 18:41:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723920080000|2024-08-17 18:41:20|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|6
1723920090000|2024-08-17 18:41:30|50.27|49.97|50.23|49.93|50.28|49.98|50.23|49.93|6
1723920100000|2024-08-17 18:41:40|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1723920110000|2024-08-17 18:41:50|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|5
1723920120000|2024-08-17 18:42:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723920130000|2024-08-17 18:42:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1723920140000|2024-08-17 18:42:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|8
1723920150000|2024-08-17 18:42:30|50.23|49.93|50.23|49.93|50.23|49.93|50.21|49.91|9
1723920160000|2024-08-17 18:42:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723920170000|2024-08-17 18:42:50|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|13
1723920180000|2024-08-17 18:43:00|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|8
1723920190000|2024-08-17 18:43:10|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|11
1723920200000|2024-08-17 18:43:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|4
1723920210000|2024-08-17 18:43:30|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|11
1723920220000|2024-08-17 18:43:40|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|12
1723920240000|2024-08-17 18:44:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723920260000|2024-08-17 18:44:20|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|4
1723920270000|2024-08-17 18:44:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723920280000|2024-08-17 18:44:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723920290000|2024-08-17 18:44:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723920300000|2024-08-17 18:45:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723920310000|2024-08-17 18:45:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723920330000|2024-08-17 18:45:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1723920340000|2024-08-17 18:45:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723920350000|2024-08-17 18:45:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723920360000|2024-08-17 18:46:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723920380000|2024-08-17 18:46:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723920410000|2024-08-17 18:46:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723920430000|2024-08-17 18:47:10|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723920440000|2024-08-17 18:47:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723920470000|2024-08-17 18:47:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723920500000|2024-08-17 18:48:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723920520000|2024-08-17 18:48:40|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1723920540000|2024-08-17 18:49:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723920560000|2024-08-17 18:49:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723920580000|2024-08-17 18:49:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723920600000|2024-08-17 18:50:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723920610000|2024-08-17 18:50:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1723920620000|2024-08-17 18:50:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723920630000|2024-08-17 18:50:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723920640000|2024-08-17 18:50:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723920650000|2024-08-17 18:50:50|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723920670000|2024-08-17 18:51:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723920690000|2024-08-17 18:51:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723920720000|2024-08-17 18:52:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723920760000|2024-08-17 18:52:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723920770000|2024-08-17 18:52:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723920780000|2024-08-17 18:53:00|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723920790000|2024-08-17 18:53:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723920800000|2024-08-17 18:53:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723920840000|2024-08-17 18:54:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723920850000|2024-08-17 18:54:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1723920860000|2024-08-17 18:54:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723920870000|2024-08-17 18:54:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723920880000|2024-08-17 18:54:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723920890000|2024-08-17 18:54:50|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723920900000|2024-08-17 18:55:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723920910000|2024-08-17 18:55:10|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|6
1723920920000|2024-08-17 18:55:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|16
1723920930000|2024-08-17 18:55:30|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|6
1723920940000|2024-08-17 18:55:40|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|5
1723920960000|2024-08-17 18:56:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723920980000|2024-08-17 18:56:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723920990000|2024-08-17 18:56:30|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|6
1723921000000|2024-08-17 18:56:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723921010000|2024-08-17 18:56:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1723921040000|2024-08-17 18:57:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723921080000|2024-08-17 18:58:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723921110000|2024-08-17 18:58:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723921120000|2024-08-17 18:58:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723921140000|2024-08-17 18:59:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723921150000|2024-08-17 18:59:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723921190000|2024-08-17 18:59:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723921210000|2024-08-17 19:00:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723921220000|2024-08-17 19:00:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723921230000|2024-08-17 19:00:30|50.3|50|50.29|49.99|50.3|50|50.27|49.97|6
1723921240000|2024-08-17 19:00:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723921250000|2024-08-17 19:00:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723921260000|2024-08-17 19:01:00|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1723921270000|2024-08-17 19:01:10|50.28|49.98|50.25|49.95|50.28|49.98|50.25|49.95|4
1723921280000|2024-08-17 19:01:20|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|7
1723921290000|2024-08-17 19:01:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723921300000|2024-08-17 19:01:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723921310000|2024-08-17 19:01:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723921330000|2024-08-17 19:02:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723921340000|2024-08-17 19:02:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723921350000|2024-08-17 19:02:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723921360000|2024-08-17 19:02:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723921370000|2024-08-17 19:02:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723921380000|2024-08-17 19:03:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723921390000|2024-08-17 19:03:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723921400000|2024-08-17 19:03:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1723921410000|2024-08-17 19:03:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723921420000|2024-08-17 19:03:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1723921440000|2024-08-17 19:04:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723921450000|2024-08-17 19:04:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723921460000|2024-08-17 19:04:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723921470000|2024-08-17 19:04:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723921490000|2024-08-17 19:04:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723921500000|2024-08-17 19:05:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723921510000|2024-08-17 19:05:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|10
1723921520000|2024-08-17 19:05:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723921530000|2024-08-17 19:05:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723921540000|2024-08-17 19:05:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723921560000|2024-08-17 19:06:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723921570000|2024-08-17 19:06:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723921580000|2024-08-17 19:06:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723921620000|2024-08-17 19:07:00|50.3|50|50.37|50.07|50.37|50.07|50.3|50|12
1723921630000|2024-08-17 19:07:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723921680000|2024-08-17 19:08:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|6
1723921690000|2024-08-17 19:08:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1723921700000|2024-08-17 19:08:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723921720000|2024-08-17 19:08:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1723921730000|2024-08-17 19:08:50|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|8
1723921760000|2024-08-17 19:09:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723921780000|2024-08-17 19:09:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723921800000|2024-08-17 19:10:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723921820000|2024-08-17 19:10:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723921830000|2024-08-17 19:10:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1723921840000|2024-08-17 19:10:40|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|2
1723921850000|2024-08-17 19:10:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|2
1723921890000|2024-08-17 19:11:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723921900000|2024-08-17 19:11:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1723921920000|2024-08-17 19:12:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723921930000|2024-08-17 19:12:10|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1723921940000|2024-08-17 19:12:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723921950000|2024-08-17 19:12:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723921980000|2024-08-17 19:13:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723921990000|2024-08-17 19:13:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723922000000|2024-08-17 19:13:20|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1723922010000|2024-08-17 19:13:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723922020000|2024-08-17 19:13:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723922030000|2024-08-17 19:13:50|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1723922040000|2024-08-17 19:14:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723922060000|2024-08-17 19:14:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723922080000|2024-08-17 19:14:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1723922090000|2024-08-17 19:14:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723922100000|2024-08-17 19:15:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723922120000|2024-08-17 19:15:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723922130000|2024-08-17 19:15:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723922150000|2024-08-17 19:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723922160000|2024-08-17 19:16:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723922170000|2024-08-17 19:16:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723922190000|2024-08-17 19:16:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723922200000|2024-08-17 19:16:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723922210000|2024-08-17 19:16:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723922220000|2024-08-17 19:17:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723922230000|2024-08-17 19:17:10|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1723922240000|2024-08-17 19:17:20|50.29|49.99|50.3|50|50.3|50|50.28|49.98|6
1723922260000|2024-08-17 19:17:40|50.31|50.01|50.36|50.06|50.36|50.06|50.3|50|5
1723922270000|2024-08-17 19:17:50|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|6
1723922290000|2024-08-17 19:18:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723922300000|2024-08-17 19:18:20|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1723922310000|2024-08-17 19:18:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723922320000|2024-08-17 19:18:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723922330000|2024-08-17 19:18:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723922340000|2024-08-17 19:19:00|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1723922400000|2024-08-17 19:20:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723922410000|2024-08-17 19:20:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723922420000|2024-08-17 19:20:20|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1723922460000|2024-08-17 19:21:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|11
1723922470000|2024-08-17 19:21:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1723922480000|2024-08-17 19:21:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|11
1723922490000|2024-08-17 19:21:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1723922500000|2024-08-17 19:21:40|50.34|50.04|50.3|50|50.34|50.04|50.3|50|4
1723922510000|2024-08-17 19:21:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723922520000|2024-08-17 19:22:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1723922540000|2024-08-17 19:22:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723922550000|2024-08-17 19:22:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723922580000|2024-08-17 19:23:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723922590000|2024-08-17 19:23:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1723922600000|2024-08-17 19:23:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723922630000|2024-08-17 19:23:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723922680000|2024-08-17 19:24:40|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723922710000|2024-08-17 19:25:10|50.33|50.03|50.31|50.01|50.33|50.03|50.3|50|7
1723922720000|2024-08-17 19:25:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723922730000|2024-08-17 19:25:30|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|2
1723922740000|2024-08-17 19:25:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723922750000|2024-08-17 19:25:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723922760000|2024-08-17 19:26:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723922790000|2024-08-17 19:26:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723922810000|2024-08-17 19:26:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723922820000|2024-08-17 19:27:00|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723922840000|2024-08-17 19:27:20|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|4
1723922850000|2024-08-17 19:27:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1723922860000|2024-08-17 19:27:40|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723922870000|2024-08-17 19:27:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723922880000|2024-08-17 19:28:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1723922910000|2024-08-17 19:28:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723922950000|2024-08-17 19:29:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723923000000|2024-08-17 19:30:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723923010000|2024-08-17 19:30:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723923030000|2024-08-17 19:30:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723923050000|2024-08-17 19:30:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723923060000|2024-08-17 19:31:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723923070000|2024-08-17 19:31:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723923080000|2024-08-17 19:31:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723923100000|2024-08-17 19:31:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723923110000|2024-08-17 19:31:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723923120000|2024-08-17 19:32:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723923130000|2024-08-17 19:32:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723923140000|2024-08-17 19:32:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723923150000|2024-08-17 19:32:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723923160000|2024-08-17 19:32:40|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723923170000|2024-08-17 19:32:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723923180000|2024-08-17 19:33:00|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|5
1723923190000|2024-08-17 19:33:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723923200000|2024-08-17 19:33:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1723923270000|2024-08-17 19:34:30|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1723923290000|2024-08-17 19:34:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723923300000|2024-08-17 19:35:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723923320000|2024-08-17 19:35:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723923330000|2024-08-17 19:35:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723923360000|2024-08-17 19:36:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723923390000|2024-08-17 19:36:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723923480000|2024-08-17 19:38:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723923530000|2024-08-17 19:38:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723923550000|2024-08-17 19:39:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723923580000|2024-08-17 19:39:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1723923590000|2024-08-17 19:39:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723923600000|2024-08-17 19:40:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723923630000|2024-08-17 19:40:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723923640000|2024-08-17 19:40:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1723923660000|2024-08-17 19:41:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1723923670000|2024-08-17 19:41:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723923690000|2024-08-17 19:41:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723923700000|2024-08-17 19:41:40|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723923720000|2024-08-17 19:42:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723923730000|2024-08-17 19:42:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723923750000|2024-08-17 19:42:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723923760000|2024-08-17 19:42:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723923770000|2024-08-17 19:42:50|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1723923780000|2024-08-17 19:43:00|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|5
1723923790000|2024-08-17 19:43:10|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723923800000|2024-08-17 19:43:20|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723923920000|2024-08-17 19:45:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723923930000|2024-08-17 19:45:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723923940000|2024-08-17 19:45:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723923960000|2024-08-17 19:46:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723923970000|2024-08-17 19:46:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723923980000|2024-08-17 19:46:20|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|2
1723924010000|2024-08-17 19:46:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723924020000|2024-08-17 19:47:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723924030000|2024-08-17 19:47:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723924040000|2024-08-17 19:47:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1723924050000|2024-08-17 19:47:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723924060000|2024-08-17 19:47:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723924140000|2024-08-17 19:49:00|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|3
1723924220000|2024-08-17 19:50:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723924230000|2024-08-17 19:50:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723924240000|2024-08-17 19:50:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723924250000|2024-08-17 19:50:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1723924260000|2024-08-17 19:51:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1723924270000|2024-08-17 19:51:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1723924280000|2024-08-17 19:51:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723924300000|2024-08-17 19:51:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723924310000|2024-08-17 19:51:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723924330000|2024-08-17 19:52:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723924340000|2024-08-17 19:52:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723924350000|2024-08-17 19:52:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723924380000|2024-08-17 19:53:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1723924390000|2024-08-17 19:53:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723924440000|2024-08-17 19:54:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723924480000|2024-08-17 19:54:40|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|2
1723924500000|2024-08-17 19:55:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1723924510000|2024-08-17 19:55:10|50.23|49.93|50.18|49.88|50.23|49.93|50.17|49.87|9
1723924520000|2024-08-17 19:55:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723924530000|2024-08-17 19:55:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723924540000|2024-08-17 19:55:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723924550000|2024-08-17 19:55:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723924580000|2024-08-17 19:56:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723924590000|2024-08-17 19:56:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1723924600000|2024-08-17 19:56:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723924620000|2024-08-17 19:57:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723924630000|2024-08-17 19:57:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723924660000|2024-08-17 19:57:40|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|5
1723924670000|2024-08-17 19:57:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723924690000|2024-08-17 19:58:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723924700000|2024-08-17 19:58:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723924710000|2024-08-17 19:58:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1723924730000|2024-08-17 19:58:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723924740000|2024-08-17 19:59:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723924750000|2024-08-17 19:59:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723924760000|2024-08-17 19:59:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723924770000|2024-08-17 19:59:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723924800000|2024-08-17 20:00:00|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|4
1723924810000|2024-08-17 20:00:10|50.19|49.89|50.17|49.87|50.19|49.89|50.16|49.86|4
1723924830000|2024-08-17 20:00:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723924840000|2024-08-17 20:00:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1723924850000|2024-08-17 20:00:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723924860000|2024-08-17 20:01:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723924870000|2024-08-17 20:01:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723924880000|2024-08-17 20:01:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723924890000|2024-08-17 20:01:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723924920000|2024-08-17 20:02:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723924930000|2024-08-17 20:02:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723924940000|2024-08-17 20:02:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723924960000|2024-08-17 20:02:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723924970000|2024-08-17 20:02:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723924980000|2024-08-17 20:03:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723925010000|2024-08-17 20:03:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723925020000|2024-08-17 20:03:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723925030000|2024-08-17 20:03:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723925050000|2024-08-17 20:04:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723925070000|2024-08-17 20:04:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723925100000|2024-08-17 20:05:00|50.16|49.86|50.18|49.88|50.18|49.88|50.15|49.85|5
1723925110000|2024-08-17 20:05:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723925120000|2024-08-17 20:05:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723925150000|2024-08-17 20:05:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723925160000|2024-08-17 20:06:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723925170000|2024-08-17 20:06:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723925180000|2024-08-17 20:06:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723925210000|2024-08-17 20:06:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723925220000|2024-08-17 20:07:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723925230000|2024-08-17 20:07:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723925240000|2024-08-17 20:07:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723925270000|2024-08-17 20:07:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723925280000|2024-08-17 20:08:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723925290000|2024-08-17 20:08:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723925350000|2024-08-17 20:09:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723925360000|2024-08-17 20:09:20|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1723925370000|2024-08-17 20:09:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723925400000|2024-08-17 20:10:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723925410000|2024-08-17 20:10:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723925420000|2024-08-17 20:10:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723925450000|2024-08-17 20:10:50|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|5
1723925480000|2024-08-17 20:11:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723925490000|2024-08-17 20:11:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723925510000|2024-08-17 20:11:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723925520000|2024-08-17 20:12:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723925530000|2024-08-17 20:12:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723925540000|2024-08-17 20:12:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723925550000|2024-08-17 20:12:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723925560000|2024-08-17 20:12:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723925570000|2024-08-17 20:12:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723925590000|2024-08-17 20:13:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723925600000|2024-08-17 20:13:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723925610000|2024-08-17 20:13:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723925620000|2024-08-17 20:13:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723925630000|2024-08-17 20:13:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723925660000|2024-08-17 20:14:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723925690000|2024-08-17 20:14:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723925700000|2024-08-17 20:15:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723925710000|2024-08-17 20:15:10|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723925730000|2024-08-17 20:15:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723925750000|2024-08-17 20:15:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723925760000|2024-08-17 20:16:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723925770000|2024-08-17 20:16:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723925780000|2024-08-17 20:16:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723925790000|2024-08-17 20:16:30|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1723925800000|2024-08-17 20:16:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723925810000|2024-08-17 20:16:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723925820000|2024-08-17 20:17:00|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1723925840000|2024-08-17 20:17:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723925850000|2024-08-17 20:17:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723925880000|2024-08-17 20:18:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723925890000|2024-08-17 20:18:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723925900000|2024-08-17 20:18:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723925910000|2024-08-17 20:18:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723925920000|2024-08-17 20:18:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723925930000|2024-08-17 20:18:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723925940000|2024-08-17 20:19:00|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1723925960000|2024-08-17 20:19:20|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1723925980000|2024-08-17 20:19:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1723926000000|2024-08-17 20:20:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723926010000|2024-08-17 20:20:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723926020000|2024-08-17 20:20:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723926030000|2024-08-17 20:20:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723926050000|2024-08-17 20:20:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723926060000|2024-08-17 20:21:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723926080000|2024-08-17 20:21:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723926090000|2024-08-17 20:21:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723926100000|2024-08-17 20:21:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723926120000|2024-08-17 20:22:00|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|7
1723926130000|2024-08-17 20:22:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723926140000|2024-08-17 20:22:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723926160000|2024-08-17 20:22:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723926170000|2024-08-17 20:22:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723926180000|2024-08-17 20:23:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723926190000|2024-08-17 20:23:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723926200000|2024-08-17 20:23:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723926210000|2024-08-17 20:23:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723926220000|2024-08-17 20:23:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1723926230000|2024-08-17 20:23:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723926260000|2024-08-17 20:24:20|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1723926280000|2024-08-17 20:24:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723926290000|2024-08-17 20:24:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723926300000|2024-08-17 20:25:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723926330000|2024-08-17 20:25:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723926340000|2024-08-17 20:25:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723926350000|2024-08-17 20:25:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1723926360000|2024-08-17 20:26:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723926380000|2024-08-17 20:26:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723926390000|2024-08-17 20:26:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723926400000|2024-08-17 20:26:40|50.16|49.86|50.16|49.86|50.16|49.86|50.14|49.84|3
1723926430000|2024-08-17 20:27:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723926460000|2024-08-17 20:27:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723926470000|2024-08-17 20:27:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723926480000|2024-08-17 20:28:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723926490000|2024-08-17 20:28:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723926510000|2024-08-17 20:28:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723926540000|2024-08-17 20:29:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723926550000|2024-08-17 20:29:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1723926560000|2024-08-17 20:29:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723926580000|2024-08-17 20:29:40|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|3
1723926590000|2024-08-17 20:29:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1723926600000|2024-08-17 20:30:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723926610000|2024-08-17 20:30:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723926650000|2024-08-17 20:30:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723926660000|2024-08-17 20:31:00|50.22|49.92|50.26|49.96|50.28|49.98|50.22|49.92|6
1723926670000|2024-08-17 20:31:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723926680000|2024-08-17 20:31:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723926700000|2024-08-17 20:31:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723926740000|2024-08-17 20:32:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723926750000|2024-08-17 20:32:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723926770000|2024-08-17 20:32:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|2
1723926790000|2024-08-17 20:33:10|50.31|50.01|50.3|50|50.32|50.02|50.3|50|6
1723926800000|2024-08-17 20:33:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723926830000|2024-08-17 20:33:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723926860000|2024-08-17 20:34:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723926880000|2024-08-17 20:34:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723926910000|2024-08-17 20:35:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723926940000|2024-08-17 20:35:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723926950000|2024-08-17 20:35:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|2
1723926970000|2024-08-17 20:36:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723926990000|2024-08-17 20:36:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723927000000|2024-08-17 20:36:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723927020000|2024-08-17 20:37:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723927060000|2024-08-17 20:37:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723927070000|2024-08-17 20:37:50|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723927100000|2024-08-17 20:38:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723927130000|2024-08-17 20:38:50|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723927200000|2024-08-17 20:40:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723927210000|2024-08-17 20:40:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723927220000|2024-08-17 20:40:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723927240000|2024-08-17 20:40:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723927250000|2024-08-17 20:40:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723927280000|2024-08-17 20:41:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1723927290000|2024-08-17 20:41:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723927300000|2024-08-17 20:41:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723927320000|2024-08-17 20:42:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723927340000|2024-08-17 20:42:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723927390000|2024-08-17 20:43:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723927410000|2024-08-17 20:43:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723927440000|2024-08-17 20:44:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723927450000|2024-08-17 20:44:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723927510000|2024-08-17 20:45:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723927520000|2024-08-17 20:45:20|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723927530000|2024-08-17 20:45:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|8
1723927540000|2024-08-17 20:45:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723927550000|2024-08-17 20:45:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|5
1723927560000|2024-08-17 20:46:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723927570000|2024-08-17 20:46:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723927590000|2024-08-17 20:46:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723927600000|2024-08-17 20:46:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|9
1723927610000|2024-08-17 20:46:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723927630000|2024-08-17 20:47:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723927650000|2024-08-17 20:47:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723927660000|2024-08-17 20:47:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723927670000|2024-08-17 20:47:50|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|10
1723927680000|2024-08-17 20:48:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723927700000|2024-08-17 20:48:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723927720000|2024-08-17 20:48:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723927730000|2024-08-17 20:48:50|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|2
1723927840000|2024-08-17 20:50:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1723927850000|2024-08-17 20:50:50|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1723927860000|2024-08-17 20:51:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723927870000|2024-08-17 20:51:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723927920000|2024-08-17 20:52:00|50.37|50.07|50.35|50.05|50.38|50.08|50.35|50.05|9
1723927930000|2024-08-17 20:52:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1723927940000|2024-08-17 20:52:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723927970000|2024-08-17 20:52:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723927980000|2024-08-17 20:53:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1723927990000|2024-08-17 20:53:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1723928000000|2024-08-17 20:53:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723928120000|2024-08-17 20:55:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723928140000|2024-08-17 20:55:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723928160000|2024-08-17 20:56:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1723928170000|2024-08-17 20:56:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1723928180000|2024-08-17 20:56:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1723928190000|2024-08-17 20:56:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723928200000|2024-08-17 20:56:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723928210000|2024-08-17 20:56:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723928230000|2024-08-17 20:57:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723928240000|2024-08-17 20:57:20|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|3
1723928250000|2024-08-17 20:57:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723928260000|2024-08-17 20:57:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723928270000|2024-08-17 20:57:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723928300000|2024-08-17 20:58:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723928340000|2024-08-17 20:59:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723928350000|2024-08-17 20:59:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723928360000|2024-08-17 20:59:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1723928370000|2024-08-17 20:59:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723928410000|2024-08-17 21:00:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723928420000|2024-08-17 21:00:20|50.39|50.09|50.39|50.09|50.39|50.09|50.37|50.07|3
1723928450000|2024-08-17 21:00:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723928460000|2024-08-17 21:01:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723928500000|2024-08-17 21:01:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723928540000|2024-08-17 21:02:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723928550000|2024-08-17 21:02:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723928590000|2024-08-17 21:03:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723928600000|2024-08-17 21:03:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1723928610000|2024-08-17 21:03:30|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|2
1723928620000|2024-08-17 21:03:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723928640000|2024-08-17 21:04:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1723928680000|2024-08-17 21:04:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1723928690000|2024-08-17 21:04:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1723928750000|2024-08-17 21:05:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1723928790000|2024-08-17 21:06:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723928820000|2024-08-17 21:07:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723928860000|2024-08-17 21:07:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723928880000|2024-08-17 21:08:00|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|4
1723928960000|2024-08-17 21:09:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723929000000|2024-08-17 21:10:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723929110000|2024-08-17 21:11:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723929120000|2024-08-17 21:12:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723929170000|2024-08-17 21:12:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723929220000|2024-08-17 21:13:40|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1723929230000|2024-08-17 21:13:50|50.27|49.97|50.3|50|50.3|50|50.27|49.97|3
1723929240000|2024-08-17 21:14:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723929250000|2024-08-17 21:14:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723929260000|2024-08-17 21:14:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723929270000|2024-08-17 21:14:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723929300000|2024-08-17 21:15:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723929310000|2024-08-17 21:15:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723929320000|2024-08-17 21:15:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1723929350000|2024-08-17 21:15:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723929360000|2024-08-17 21:16:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723929370000|2024-08-17 21:16:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723929410000|2024-08-17 21:16:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723929420000|2024-08-17 21:17:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723929430000|2024-08-17 21:17:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723929450000|2024-08-17 21:17:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723929460000|2024-08-17 21:17:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723929490000|2024-08-17 21:18:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723929540000|2024-08-17 21:19:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723929580000|2024-08-17 21:19:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723929600000|2024-08-17 21:20:00|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|4
1723929660000|2024-08-17 21:21:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723929700000|2024-08-17 21:21:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723929710000|2024-08-17 21:21:50|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723929720000|2024-08-17 21:22:00|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1723929730000|2024-08-17 21:22:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723929740000|2024-08-17 21:22:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723929760000|2024-08-17 21:22:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723929790000|2024-08-17 21:23:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723929810000|2024-08-17 21:23:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723929830000|2024-08-17 21:23:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723929840000|2024-08-17 21:24:00|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1723929850000|2024-08-17 21:24:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723929860000|2024-08-17 21:24:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723929880000|2024-08-17 21:24:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723929890000|2024-08-17 21:24:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723929900000|2024-08-17 21:25:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1723929910000|2024-08-17 21:25:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723929950000|2024-08-17 21:25:50|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|7
1723929980000|2024-08-17 21:26:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723929990000|2024-08-17 21:26:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|7
1723930040000|2024-08-17 21:27:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723930090000|2024-08-17 21:28:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723930110000|2024-08-17 21:28:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723930150000|2024-08-17 21:29:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723930180000|2024-08-17 21:29:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723930250000|2024-08-17 21:30:50|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723930260000|2024-08-17 21:31:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723930270000|2024-08-17 21:31:10|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1723930300000|2024-08-17 21:31:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723930330000|2024-08-17 21:32:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723930340000|2024-08-17 21:32:20|50.25|49.95|50.2|49.9|50.25|49.95|50.2|49.9|5
1723930350000|2024-08-17 21:32:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723930460000|2024-08-17 21:34:20|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1723930470000|2024-08-17 21:34:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|15
1723930480000|2024-08-17 21:34:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723930560000|2024-08-17 21:36:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723930570000|2024-08-17 21:36:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723930580000|2024-08-17 21:36:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723930600000|2024-08-17 21:36:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1723930610000|2024-08-17 21:36:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723930670000|2024-08-17 21:37:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723930680000|2024-08-17 21:38:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723930710000|2024-08-17 21:38:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723930790000|2024-08-17 21:39:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723930800000|2024-08-17 21:40:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|11
1723930810000|2024-08-17 21:40:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|8
1723930850000|2024-08-17 21:40:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723930860000|2024-08-17 21:41:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723930930000|2024-08-17 21:42:10|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1723930940000|2024-08-17 21:42:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723930950000|2024-08-17 21:42:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1723930960000|2024-08-17 21:42:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723930980000|2024-08-17 21:43:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723931000000|2024-08-17 21:43:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723931010000|2024-08-17 21:43:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1723931020000|2024-08-17 21:43:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|9
1723931030000|2024-08-17 21:43:50|50.17|49.87|50.16|49.86|50.18|49.88|50.15|49.85|7
1723931080000|2024-08-17 21:44:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723931120000|2024-08-17 21:45:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723931130000|2024-08-17 21:45:30|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|2
1723931140000|2024-08-17 21:45:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723931150000|2024-08-17 21:45:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723931160000|2024-08-17 21:46:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723931260000|2024-08-17 21:47:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723931270000|2024-08-17 21:47:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723931280000|2024-08-17 21:48:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|8
1723931290000|2024-08-17 21:48:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1723931300000|2024-08-17 21:48:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1723931310000|2024-08-17 21:48:30|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|7
1723931320000|2024-08-17 21:48:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1723931330000|2024-08-17 21:48:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|8
1723931340000|2024-08-17 21:49:00|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|8
1723931350000|2024-08-17 21:49:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723931370000|2024-08-17 21:49:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723931460000|2024-08-17 21:51:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|13
1723931470000|2024-08-17 21:51:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|24
1723931480000|2024-08-17 21:51:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|24
1723931490000|2024-08-17 21:51:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|15
1723931500000|2024-08-17 21:51:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723931550000|2024-08-17 21:52:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723931570000|2024-08-17 21:52:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723931580000|2024-08-17 21:53:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723931590000|2024-08-17 21:53:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723931610000|2024-08-17 21:53:30|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723931630000|2024-08-17 21:53:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723931640000|2024-08-17 21:54:00|50.17|49.87|50.24|49.94|50.24|49.94|50.17|49.87|6
1723931670000|2024-08-17 21:54:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723931680000|2024-08-17 21:54:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723931690000|2024-08-17 21:54:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723931700000|2024-08-17 21:55:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723931710000|2024-08-17 21:55:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723931770000|2024-08-17 21:56:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723931780000|2024-08-17 21:56:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723931810000|2024-08-17 21:56:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1723931880000|2024-08-17 21:58:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723931890000|2024-08-17 21:58:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723931940000|2024-08-17 21:59:00|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|3
1723931960000|2024-08-17 21:59:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723931980000|2024-08-17 21:59:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723931990000|2024-08-17 21:59:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723932000000|2024-08-17 22:00:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723932010000|2024-08-17 22:00:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723932030000|2024-08-17 22:00:30|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|9
1723932050000|2024-08-17 22:00:50|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|2
1723932060000|2024-08-17 22:01:00|50.27|49.97|50.3|50|50.3|50|50.27|49.97|4
1723932070000|2024-08-17 22:01:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723932080000|2024-08-17 22:01:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|4
1723932090000|2024-08-17 22:01:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723932100000|2024-08-17 22:01:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723932110000|2024-08-17 22:01:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723932120000|2024-08-17 22:02:00|50.31|50.01|50.36|50.06|50.37|50.07|50.31|50.01|6
1723932130000|2024-08-17 22:02:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723932140000|2024-08-17 22:02:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723932150000|2024-08-17 22:02:30|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1723932160000|2024-08-17 22:02:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1723932170000|2024-08-17 22:02:50|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|4
1723932180000|2024-08-17 22:03:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723932200000|2024-08-17 22:03:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723932210000|2024-08-17 22:03:30|50.36|50.06|50.33|50.03|50.37|50.07|50.33|50.03|13
1723932220000|2024-08-17 22:03:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1723932230000|2024-08-17 22:03:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723932240000|2024-08-17 22:04:00|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|6
1723932250000|2024-08-17 22:04:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723932260000|2024-08-17 22:04:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723932300000|2024-08-17 22:05:00|50.33|50.03|50.32|50.02|50.33|50.03|50.31|50.01|4
1723932310000|2024-08-17 22:05:10|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723932330000|2024-08-17 22:05:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723932340000|2024-08-17 22:05:40|50.34|50.04|50.39|50.09|50.39|50.09|50.34|50.04|4
1723932350000|2024-08-17 22:05:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723932360000|2024-08-17 22:06:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1723932390000|2024-08-17 22:06:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1723932400000|2024-08-17 22:06:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1723932410000|2024-08-17 22:06:50|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1723932430000|2024-08-17 22:07:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1723932460000|2024-08-17 22:07:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1723932480000|2024-08-17 22:08:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|15
1723932500000|2024-08-17 22:08:20|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|2
1723932510000|2024-08-17 22:08:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723932540000|2024-08-17 22:09:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1723932550000|2024-08-17 22:09:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723932570000|2024-08-17 22:09:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723932580000|2024-08-17 22:09:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|4
1723932600000|2024-08-17 22:10:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723932620000|2024-08-17 22:10:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723932630000|2024-08-17 22:10:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723932650000|2024-08-17 22:10:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723932660000|2024-08-17 22:11:00|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|4
1723932670000|2024-08-17 22:11:10|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|3
1723932680000|2024-08-17 22:11:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1723932690000|2024-08-17 22:11:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723932700000|2024-08-17 22:11:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723932710000|2024-08-17 22:11:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723932720000|2024-08-17 22:12:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723932750000|2024-08-17 22:12:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723932770000|2024-08-17 22:12:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723932780000|2024-08-17 22:13:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723932790000|2024-08-17 22:13:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723932800000|2024-08-17 22:13:20|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|4
1723932820000|2024-08-17 22:13:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723932840000|2024-08-17 22:14:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723932850000|2024-08-17 22:14:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723932870000|2024-08-17 22:14:30|50.25|49.95|50.22|49.92|50.25|49.95|50.21|49.91|4
1723932900000|2024-08-17 22:15:00|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1723932910000|2024-08-17 22:15:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723932920000|2024-08-17 22:15:20|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1723932930000|2024-08-17 22:15:30|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1723932940000|2024-08-17 22:15:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723932960000|2024-08-17 22:16:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723932990000|2024-08-17 22:16:30|50.3|50|50.3|50|50.32|50.02|50.3|50|5
1723933010000|2024-08-17 22:16:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723933020000|2024-08-17 22:17:00|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|4
1723933030000|2024-08-17 22:17:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723933050000|2024-08-17 22:17:30|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|2
1723933060000|2024-08-17 22:17:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933070000|2024-08-17 22:17:50|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|2
1723933080000|2024-08-17 22:18:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723933100000|2024-08-17 22:18:20|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|4
1723933120000|2024-08-17 22:18:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723933130000|2024-08-17 22:18:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723933140000|2024-08-17 22:19:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723933150000|2024-08-17 22:19:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933160000|2024-08-17 22:19:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723933170000|2024-08-17 22:19:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723933200000|2024-08-17 22:20:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723933210000|2024-08-17 22:20:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723933220000|2024-08-17 22:20:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723933230000|2024-08-17 22:20:30|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|4
1723933250000|2024-08-17 22:20:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723933260000|2024-08-17 22:21:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723933270000|2024-08-17 22:21:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1723933280000|2024-08-17 22:21:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1723933290000|2024-08-17 22:21:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723933300000|2024-08-17 22:21:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933320000|2024-08-17 22:22:00|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|7
1723933330000|2024-08-17 22:22:10|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|14
1723933340000|2024-08-17 22:22:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723933350000|2024-08-17 22:22:30|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|7
1723933360000|2024-08-17 22:22:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723933400000|2024-08-17 22:23:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723933410000|2024-08-17 22:23:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933420000|2024-08-17 22:23:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723933430000|2024-08-17 22:23:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723933450000|2024-08-17 22:24:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723933460000|2024-08-17 22:24:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723933470000|2024-08-17 22:24:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723933500000|2024-08-17 22:25:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723933540000|2024-08-17 22:25:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933570000|2024-08-17 22:26:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1723933590000|2024-08-17 22:26:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723933600000|2024-08-17 22:26:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723933610000|2024-08-17 22:26:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723933650000|2024-08-17 22:27:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723933680000|2024-08-17 22:28:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933700000|2024-08-17 22:28:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723933710000|2024-08-17 22:28:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933720000|2024-08-17 22:28:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1723933730000|2024-08-17 22:28:50|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723933740000|2024-08-17 22:29:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723933750000|2024-08-17 22:29:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723933780000|2024-08-17 22:29:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723933790000|2024-08-17 22:29:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723933800000|2024-08-17 22:30:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723933810000|2024-08-17 22:30:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723933820000|2024-08-17 22:30:20|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1723933830000|2024-08-17 22:30:30|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723933850000|2024-08-17 22:30:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1723933860000|2024-08-17 22:31:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|5
1723933870000|2024-08-17 22:31:10|50.28|49.98|50.3|50|50.3|50|50.28|49.98|3
1723933880000|2024-08-17 22:31:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723933890000|2024-08-17 22:31:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723933900000|2024-08-17 22:31:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723933910000|2024-08-17 22:31:50|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|4
1723933920000|2024-08-17 22:32:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723933930000|2024-08-17 22:32:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723933940000|2024-08-17 22:32:20|50.25|49.95|50.21|49.91|50.26|49.96|50.2|49.9|6
1723933950000|2024-08-17 22:32:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723933960000|2024-08-17 22:32:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723933970000|2024-08-17 22:32:50|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|4
1723933980000|2024-08-17 22:33:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723933990000|2024-08-17 22:33:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723934040000|2024-08-17 22:34:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1723934050000|2024-08-17 22:34:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723934070000|2024-08-17 22:34:30|50.2|49.9|50.2|49.9|50.2|49.9|50.18|49.88|3
1723934080000|2024-08-17 22:34:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1723934090000|2024-08-17 22:34:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723934100000|2024-08-17 22:35:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723934120000|2024-08-17 22:35:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723934150000|2024-08-17 22:35:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723934160000|2024-08-17 22:36:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723934190000|2024-08-17 22:36:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723934200000|2024-08-17 22:36:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723934210000|2024-08-17 22:36:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723934220000|2024-08-17 22:37:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723934230000|2024-08-17 22:37:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723934250000|2024-08-17 22:37:30|50.19|49.89|50.18|49.88|50.2|49.9|50.17|49.87|6
1723934270000|2024-08-17 22:37:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723934280000|2024-08-17 22:38:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723934300000|2024-08-17 22:38:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723934310000|2024-08-17 22:38:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723934330000|2024-08-17 22:38:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723934360000|2024-08-17 22:39:20|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1723934380000|2024-08-17 22:39:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723934400000|2024-08-17 22:40:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723934440000|2024-08-17 22:40:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723934470000|2024-08-17 22:41:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723934480000|2024-08-17 22:41:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723934500000|2024-08-17 22:41:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723934520000|2024-08-17 22:42:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723934530000|2024-08-17 22:42:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723934540000|2024-08-17 22:42:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723934550000|2024-08-17 22:42:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723934560000|2024-08-17 22:42:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723934570000|2024-08-17 22:42:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723934590000|2024-08-17 22:43:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723934600000|2024-08-17 22:43:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723934620000|2024-08-17 22:43:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723934630000|2024-08-17 22:43:50|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1723934640000|2024-08-17 22:44:00|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|4
1723934650000|2024-08-17 22:44:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723934660000|2024-08-17 22:44:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723934680000|2024-08-17 22:44:40|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|4
1723934690000|2024-08-17 22:44:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723934700000|2024-08-17 22:45:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723934710000|2024-08-17 22:45:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723934720000|2024-08-17 22:45:20|50.22|49.92|50.27|49.97|50.27|49.97|50.21|49.91|10
1723934740000|2024-08-17 22:45:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723934750000|2024-08-17 22:45:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723934760000|2024-08-17 22:46:00|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1723934770000|2024-08-17 22:46:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723934780000|2024-08-17 22:46:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723934800000|2024-08-17 22:46:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723934820000|2024-08-17 22:47:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723934830000|2024-08-17 22:47:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723934840000|2024-08-17 22:47:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723934870000|2024-08-17 22:47:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723934880000|2024-08-17 22:48:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723934900000|2024-08-17 22:48:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723934910000|2024-08-17 22:48:30|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723934930000|2024-08-17 22:48:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723934940000|2024-08-17 22:49:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723934950000|2024-08-17 22:49:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723934960000|2024-08-17 22:49:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723934990000|2024-08-17 22:49:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723935000000|2024-08-17 22:50:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723935010000|2024-08-17 22:50:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723935020000|2024-08-17 22:50:20|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723935050000|2024-08-17 22:50:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723935070000|2024-08-17 22:51:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723935110000|2024-08-17 22:51:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935120000|2024-08-17 22:52:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723935130000|2024-08-17 22:52:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723935160000|2024-08-17 22:52:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723935180000|2024-08-17 22:53:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935230000|2024-08-17 22:53:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723935240000|2024-08-17 22:54:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723935270000|2024-08-17 22:54:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723935310000|2024-08-17 22:55:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723935330000|2024-08-17 22:55:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723935340000|2024-08-17 22:55:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935350000|2024-08-17 22:55:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723935360000|2024-08-17 22:56:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935390000|2024-08-17 22:56:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723935430000|2024-08-17 22:57:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935480000|2024-08-17 22:58:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|2
1723935510000|2024-08-17 22:58:30|50.29|49.99|50.24|49.94|50.29|49.99|50.24|49.94|7
1723935530000|2024-08-17 22:58:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723935540000|2024-08-17 22:59:00|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|4
1723935550000|2024-08-17 22:59:10|50.22|49.92|50.22|49.92|50.24|49.94|50.22|49.92|6
1723935560000|2024-08-17 22:59:20|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|7
1723935570000|2024-08-17 22:59:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|9
1723935580000|2024-08-17 22:59:40|50.23|49.93|50.28|49.98|50.28|49.98|50.22|49.92|9
1723935600000|2024-08-17 23:00:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723935610000|2024-08-17 23:00:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1723935620000|2024-08-17 23:00:20|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|4
1723935630000|2024-08-17 23:00:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|12
1723935640000|2024-08-17 23:00:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723935670000|2024-08-17 23:01:10|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1723935680000|2024-08-17 23:01:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723935690000|2024-08-17 23:01:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723935700000|2024-08-17 23:01:40|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723935710000|2024-08-17 23:01:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723935720000|2024-08-17 23:02:00|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723935730000|2024-08-17 23:02:10|50.3|50|50.3|50|50.3|50|50.28|49.98|3
1723935740000|2024-08-17 23:02:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|6
1723935750000|2024-08-17 23:02:30|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723935760000|2024-08-17 23:02:40|50.3|50|50.3|50|50.3|50|50.29|49.99|7
1723935770000|2024-08-17 23:02:50|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723935780000|2024-08-17 23:03:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|6
1723935790000|2024-08-17 23:03:10|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723935800000|2024-08-17 23:03:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1723935810000|2024-08-17 23:03:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723935820000|2024-08-17 23:03:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723935830000|2024-08-17 23:03:50|50.3|50|50.31|50.01|50.32|50.02|50.3|50|7
1723935840000|2024-08-17 23:04:00|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1723935850000|2024-08-17 23:04:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1723935870000|2024-08-17 23:04:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1723935890000|2024-08-17 23:04:50|50.3|50|50.32|50.02|50.32|50.02|50.3|50|5
1723935900000|2024-08-17 23:05:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723935910000|2024-08-17 23:05:10|50.32|50.02|50.3|50|50.32|50.02|50.29|49.99|5
1723935920000|2024-08-17 23:05:20|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1723935930000|2024-08-17 23:05:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723935940000|2024-08-17 23:05:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723935950000|2024-08-17 23:05:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1723935960000|2024-08-17 23:06:00|50.28|49.98|50.3|50|50.3|50|50.28|49.98|6
1723935980000|2024-08-17 23:06:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|7
1723935990000|2024-08-17 23:06:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723936000000|2024-08-17 23:06:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723936010000|2024-08-17 23:06:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723936020000|2024-08-17 23:07:00|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1723936030000|2024-08-17 23:07:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723936050000|2024-08-17 23:07:30|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723936060000|2024-08-17 23:07:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723936080000|2024-08-17 23:08:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1723936090000|2024-08-17 23:08:10|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|4
1723936100000|2024-08-17 23:08:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1723936110000|2024-08-17 23:08:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|14
1723936120000|2024-08-17 23:08:40|50.3|50|50.3|50|50.3|50|50.29|49.99|9
1723936140000|2024-08-17 23:09:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723936150000|2024-08-17 23:09:10|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|4
1723936160000|2024-08-17 23:09:20|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723936170000|2024-08-17 23:09:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1723936180000|2024-08-17 23:09:40|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1723936190000|2024-08-17 23:09:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|4
1723936210000|2024-08-17 23:10:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723936230000|2024-08-17 23:10:30|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723936240000|2024-08-17 23:10:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723936250000|2024-08-17 23:10:50|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1723936260000|2024-08-17 23:11:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|9
1723936270000|2024-08-17 23:11:10|50.3|50|50.29|49.99|50.31|50.01|50.29|49.99|8
1723936280000|2024-08-17 23:11:20|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|4
1723936290000|2024-08-17 23:11:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723936320000|2024-08-17 23:12:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723936330000|2024-08-17 23:12:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723936350000|2024-08-17 23:12:30|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1723936370000|2024-08-17 23:12:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723936380000|2024-08-17 23:13:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1723936410000|2024-08-17 23:13:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723936420000|2024-08-17 23:13:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723936440000|2024-08-17 23:14:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723936490000|2024-08-17 23:14:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|4
1723936500000|2024-08-17 23:15:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723936510000|2024-08-17 23:15:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1723936530000|2024-08-17 23:15:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723936540000|2024-08-17 23:15:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723936560000|2024-08-17 23:16:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723936610000|2024-08-17 23:16:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723936620000|2024-08-17 23:17:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1723936630000|2024-08-17 23:17:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723936650000|2024-08-17 23:17:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1723936690000|2024-08-17 23:18:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723936710000|2024-08-17 23:18:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723936720000|2024-08-17 23:18:40|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|4
1723936730000|2024-08-17 23:18:50|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723936750000|2024-08-17 23:19:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723936760000|2024-08-17 23:19:20|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|2
1723936770000|2024-08-17 23:19:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723936790000|2024-08-17 23:19:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723936800000|2024-08-17 23:20:00|50.3|50|50.3|50|50.3|50|50.3|50|1
1723936810000|2024-08-17 23:20:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723936820000|2024-08-17 23:20:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1723936830000|2024-08-17 23:20:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723936840000|2024-08-17 23:20:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723936850000|2024-08-17 23:20:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723936870000|2024-08-17 23:21:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1723936880000|2024-08-17 23:21:20|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|4
1723936890000|2024-08-17 23:21:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723936900000|2024-08-17 23:21:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723936940000|2024-08-17 23:22:20|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|3
1723936950000|2024-08-17 23:22:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723936980000|2024-08-17 23:23:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723936990000|2024-08-17 23:23:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723937010000|2024-08-17 23:23:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1723937030000|2024-08-17 23:23:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723937040000|2024-08-17 23:24:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1723937050000|2024-08-17 23:24:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1723937060000|2024-08-17 23:24:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1723937070000|2024-08-17 23:24:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1723937100000|2024-08-17 23:25:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723937120000|2024-08-17 23:25:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1723937130000|2024-08-17 23:25:30|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1723937150000|2024-08-17 23:25:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1723937160000|2024-08-17 23:26:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1723937170000|2024-08-17 23:26:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723937180000|2024-08-17 23:26:20|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|10
1723937190000|2024-08-17 23:26:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1723937200000|2024-08-17 23:26:40|50.22|49.92|50.2|49.9|50.22|49.92|50.19|49.89|9
1723937210000|2024-08-17 23:26:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723937220000|2024-08-17 23:27:00|50.2|49.9|50.22|49.92|50.22|49.92|50.19|49.89|8
1723937230000|2024-08-17 23:27:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723937240000|2024-08-17 23:27:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|5
1723937250000|2024-08-17 23:27:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723937260000|2024-08-17 23:27:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1723937270000|2024-08-17 23:27:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723937280000|2024-08-17 23:28:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1723937310000|2024-08-17 23:28:30|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|3
1723937320000|2024-08-17 23:28:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|7
1723937330000|2024-08-17 23:28:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723937350000|2024-08-17 23:29:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723937370000|2024-08-17 23:29:30|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1723937390000|2024-08-17 23:29:50|50.18|49.88|50.15|49.85|50.18|49.88|50.14|49.84|7
1723937400000|2024-08-17 23:30:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1723937410000|2024-08-17 23:30:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1723937420000|2024-08-17 23:30:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723937430000|2024-08-17 23:30:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1723937440000|2024-08-17 23:30:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1723937450000|2024-08-17 23:30:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1723937460000|2024-08-17 23:31:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1723937470000|2024-08-17 23:31:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723937490000|2024-08-17 23:31:30|50.22|49.92|50.22|49.92|50.22|49.92|50.2|49.9|3
1723937500000|2024-08-17 23:31:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1723937510000|2024-08-17 23:31:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723937520000|2024-08-17 23:32:00|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|5
1723937530000|2024-08-17 23:32:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723937540000|2024-08-17 23:32:20|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|7
1723937550000|2024-08-17 23:32:30|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|6
1723937560000|2024-08-17 23:32:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723937570000|2024-08-17 23:32:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723937580000|2024-08-17 23:33:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|5
1723937590000|2024-08-17 23:33:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723937600000|2024-08-17 23:33:20|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|3
1723937610000|2024-08-17 23:33:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723937620000|2024-08-17 23:33:40|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|3
1723937630000|2024-08-17 23:33:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1723937640000|2024-08-17 23:34:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|9
1723937660000|2024-08-17 23:34:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|13
1723937670000|2024-08-17 23:34:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723937680000|2024-08-17 23:34:40|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|2
1723937690000|2024-08-17 23:34:50|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|6
1723937700000|2024-08-17 23:35:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|6
1723937750000|2024-08-17 23:35:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723937760000|2024-08-17 23:36:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1723937770000|2024-08-17 23:36:10|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|10
1723937780000|2024-08-17 23:36:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1723937810000|2024-08-17 23:36:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1723937820000|2024-08-17 23:37:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723937850000|2024-08-17 23:37:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1723937860000|2024-08-17 23:37:40|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1723937870000|2024-08-17 23:37:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723937880000|2024-08-17 23:38:00|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1723937890000|2024-08-17 23:38:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723937900000|2024-08-17 23:38:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723937910000|2024-08-17 23:38:30|50.17|49.87|50.11|49.81|50.17|49.87|50.11|49.81|5
1723937940000|2024-08-17 23:39:00|50.1|49.8|50.15|49.85|50.15|49.85|50.1|49.8|4
1723937950000|2024-08-17 23:39:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723937990000|2024-08-17 23:39:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723938000000|2024-08-17 23:40:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1723938010000|2024-08-17 23:40:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1723938020000|2024-08-17 23:40:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723938030000|2024-08-17 23:40:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1723938040000|2024-08-17 23:40:40|50.2|49.9|50.18|49.88|50.2|49.9|50.15|49.85|9
1723938050000|2024-08-17 23:40:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723938090000|2024-08-17 23:41:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723938100000|2024-08-17 23:41:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1723938110000|2024-08-17 23:41:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1723938120000|2024-08-17 23:42:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723938140000|2024-08-17 23:42:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723938150000|2024-08-17 23:42:30|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1723938160000|2024-08-17 23:42:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1723938180000|2024-08-17 23:43:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1723938190000|2024-08-17 23:43:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723938200000|2024-08-17 23:43:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723938210000|2024-08-17 23:43:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723938240000|2024-08-17 23:44:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1723938280000|2024-08-17 23:44:40|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|4
1723938300000|2024-08-17 23:45:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723938330000|2024-08-17 23:45:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723938340000|2024-08-17 23:45:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1723938350000|2024-08-17 23:45:50|50.14|49.84|50.07|49.77|50.14|49.84|50.07|49.77|4
1723938360000|2024-08-17 23:46:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723938370000|2024-08-17 23:46:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723938390000|2024-08-17 23:46:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1723938400000|2024-08-17 23:46:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723938410000|2024-08-17 23:46:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|5
1723938420000|2024-08-17 23:47:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1723938430000|2024-08-17 23:47:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723938440000|2024-08-17 23:47:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1723938450000|2024-08-17 23:47:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723938460000|2024-08-17 23:47:40|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1723938470000|2024-08-17 23:47:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723938480000|2024-08-17 23:48:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|6
1723938490000|2024-08-17 23:48:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1723938520000|2024-08-17 23:48:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723938560000|2024-08-17 23:49:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1723938570000|2024-08-17 23:49:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723938590000|2024-08-17 23:49:50|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|3
1723938600000|2024-08-17 23:50:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1723938610000|2024-08-17 23:50:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723938630000|2024-08-17 23:50:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723938640000|2024-08-17 23:50:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723938680000|2024-08-17 23:51:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723938690000|2024-08-17 23:51:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1723938700000|2024-08-17 23:51:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723938730000|2024-08-17 23:52:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723938770000|2024-08-17 23:52:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723938790000|2024-08-17 23:53:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723938820000|2024-08-17 23:53:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723938860000|2024-08-17 23:54:20|50.11|49.81|50.17|49.87|50.17|49.87|50.11|49.81|3
1723938870000|2024-08-17 23:54:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723938880000|2024-08-17 23:54:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1723938900000|2024-08-17 23:55:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1723938910000|2024-08-17 23:55:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1723938930000|2024-08-17 23:55:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723938960000|2024-08-17 23:56:00|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|2
1723938970000|2024-08-17 23:56:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723938980000|2024-08-17 23:56:20|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1723938990000|2024-08-17 23:56:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723939000000|2024-08-17 23:56:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723939010000|2024-08-17 23:56:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723939020000|2024-08-17 23:57:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723939030000|2024-08-17 23:57:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723939050000|2024-08-17 23:57:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723939060000|2024-08-17 23:57:40|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|3
1723939070000|2024-08-17 23:57:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723939080000|2024-08-17 23:58:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723939130000|2024-08-17 23:58:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723939150000|2024-08-17 23:59:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723939200000|2024-08-18 00:00:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723939210000|2024-08-18 00:00:10|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|8
1723939220000|2024-08-18 00:00:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1723939240000|2024-08-18 00:00:40|50.24|49.94|50.2|49.9|50.25|49.95|50.2|49.9|10
1723939250000|2024-08-18 00:00:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723939260000|2024-08-18 00:01:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723939270000|2024-08-18 00:01:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723939280000|2024-08-18 00:01:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1723939300000|2024-08-18 00:01:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723939320000|2024-08-18 00:02:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723939340000|2024-08-18 00:02:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1723939360000|2024-08-18 00:02:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723939380000|2024-08-18 00:03:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723939400000|2024-08-18 00:03:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1723939410000|2024-08-18 00:03:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723939440000|2024-08-18 00:04:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723939450000|2024-08-18 00:04:10|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|2
1723939490000|2024-08-18 00:04:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723939510000|2024-08-18 00:05:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1723939540000|2024-08-18 00:05:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723939550000|2024-08-18 00:05:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723939560000|2024-08-18 00:06:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1723939570000|2024-08-18 00:06:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723939580000|2024-08-18 00:06:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723939590000|2024-08-18 00:06:30|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1723939600000|2024-08-18 00:06:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723939610000|2024-08-18 00:06:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1723939620000|2024-08-18 00:07:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1723939640000|2024-08-18 00:07:20|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|4
1723939650000|2024-08-18 00:07:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723939660000|2024-08-18 00:07:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723939690000|2024-08-18 00:08:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1723939710000|2024-08-18 00:08:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1723939730000|2024-08-18 00:08:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1723939740000|2024-08-18 00:09:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723939760000|2024-08-18 00:09:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1723939780000|2024-08-18 00:09:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1723939790000|2024-08-18 00:09:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1723939820000|2024-08-18 00:10:20|50.12|49.82|50.06|49.76|50.12|49.82|50.06|49.76|5
1723939860000|2024-08-18 00:11:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723939870000|2024-08-18 00:11:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723939890000|2024-08-18 00:11:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723939900000|2024-08-18 00:11:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1723939920000|2024-08-18 00:12:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723939930000|2024-08-18 00:12:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723939980000|2024-08-18 00:13:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1723939990000|2024-08-18 00:13:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723940000000|2024-08-18 00:13:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723940020000|2024-08-18 00:13:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723940040000|2024-08-18 00:14:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723940050000|2024-08-18 00:14:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723940090000|2024-08-18 00:14:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723940120000|2024-08-18 00:15:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723940150000|2024-08-18 00:15:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723940160000|2024-08-18 00:16:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723940180000|2024-08-18 00:16:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1723940200000|2024-08-18 00:16:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723940210000|2024-08-18 00:16:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1723940220000|2024-08-18 00:17:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723940230000|2024-08-18 00:17:10|50.05|49.75|50.05|49.75|50.05|49.75|50.03|49.73|6
1723940240000|2024-08-18 00:17:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1723940250000|2024-08-18 00:17:30|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|4
1723940270000|2024-08-18 00:17:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1723940280000|2024-08-18 00:18:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723940290000|2024-08-18 00:18:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723940300000|2024-08-18 00:18:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723940310000|2024-08-18 00:18:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723940320000|2024-08-18 00:18:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723940340000|2024-08-18 00:19:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723940370000|2024-08-18 00:19:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723940380000|2024-08-18 00:19:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723940430000|2024-08-18 00:20:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1723940440000|2024-08-18 00:20:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|6
1723940460000|2024-08-18 00:21:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723940490000|2024-08-18 00:21:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723940510000|2024-08-18 00:21:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1723940520000|2024-08-18 00:22:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723940530000|2024-08-18 00:22:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723940540000|2024-08-18 00:22:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723940560000|2024-08-18 00:22:40|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|2
1723940580000|2024-08-18 00:23:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723940650000|2024-08-18 00:24:10|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|4
1723940660000|2024-08-18 00:24:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723940690000|2024-08-18 00:24:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723940700000|2024-08-18 00:25:00|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|8
1723940710000|2024-08-18 00:25:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1723940720000|2024-08-18 00:25:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1723940730000|2024-08-18 00:25:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723940740000|2024-08-18 00:25:40|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|5
1723940750000|2024-08-18 00:25:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723940770000|2024-08-18 00:26:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723940790000|2024-08-18 00:26:30|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1723940800000|2024-08-18 00:26:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723940810000|2024-08-18 00:26:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723940840000|2024-08-18 00:27:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723940850000|2024-08-18 00:27:30|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1723940890000|2024-08-18 00:28:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723940900000|2024-08-18 00:28:20|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|5
1723940910000|2024-08-18 00:28:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1723940920000|2024-08-18 00:28:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1723940930000|2024-08-18 00:28:50|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|4
1723940940000|2024-08-18 00:29:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723940950000|2024-08-18 00:29:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723941000000|2024-08-18 00:30:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723941010000|2024-08-18 00:30:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1723941020000|2024-08-18 00:30:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723941040000|2024-08-18 00:30:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723941070000|2024-08-18 00:31:10|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|8
1723941080000|2024-08-18 00:31:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1723941090000|2024-08-18 00:31:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723941100000|2024-08-18 00:31:40|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|5
1723941120000|2024-08-18 00:32:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723941130000|2024-08-18 00:32:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1723941150000|2024-08-18 00:32:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723941170000|2024-08-18 00:32:50|50.02|49.72|49.97|49.67|50.02|49.72|49.97|49.67|6
1723941180000|2024-08-18 00:33:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723941190000|2024-08-18 00:33:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723941200000|2024-08-18 00:33:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723941210000|2024-08-18 00:33:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723941220000|2024-08-18 00:33:40|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1723941230000|2024-08-18 00:33:50|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|5
1723941240000|2024-08-18 00:34:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1723941250000|2024-08-18 00:34:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1723941260000|2024-08-18 00:34:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1723941290000|2024-08-18 00:34:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1723941300000|2024-08-18 00:35:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723941310000|2024-08-18 00:35:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723941330000|2024-08-18 00:35:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1723941340000|2024-08-18 00:35:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1723941350000|2024-08-18 00:35:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723941360000|2024-08-18 00:36:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723941370000|2024-08-18 00:36:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723941380000|2024-08-18 00:36:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1723941390000|2024-08-18 00:36:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1723941410000|2024-08-18 00:36:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1723941430000|2024-08-18 00:37:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723941480000|2024-08-18 00:38:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1723941490000|2024-08-18 00:38:10|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|7
1723941500000|2024-08-18 00:38:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723941560000|2024-08-18 00:39:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|9
1723941570000|2024-08-18 00:39:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1723941580000|2024-08-18 00:39:40|50.09|49.79|50.1|49.8|50.11|49.81|50.08|49.78|13
1723941590000|2024-08-18 00:39:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723941600000|2024-08-18 00:40:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723941610000|2024-08-18 00:40:10|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|7
1723941620000|2024-08-18 00:40:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1723941630000|2024-08-18 00:40:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1723941640000|2024-08-18 00:40:40|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|8
1723941650000|2024-08-18 00:40:50|50.13|49.83|50.17|49.87|50.17|49.87|50.13|49.83|3
1723941660000|2024-08-18 00:41:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1723941670000|2024-08-18 00:41:10|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1723941680000|2024-08-18 00:41:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1723941690000|2024-08-18 00:41:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723941720000|2024-08-18 00:42:00|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|3
1723941730000|2024-08-18 00:42:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1723941740000|2024-08-18 00:42:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723941750000|2024-08-18 00:42:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1723941760000|2024-08-18 00:42:40|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|3
1723941770000|2024-08-18 00:42:50|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723941780000|2024-08-18 00:43:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723941790000|2024-08-18 00:43:10|50.22|49.92|50.28|49.98|50.28|49.98|50.22|49.92|8
1723941800000|2024-08-18 00:43:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723941810000|2024-08-18 00:43:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1723941820000|2024-08-18 00:43:40|50.24|49.94|50.25|49.95|50.25|49.95|50.22|49.92|6
1723941830000|2024-08-18 00:43:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723941840000|2024-08-18 00:44:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723941850000|2024-08-18 00:44:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723941890000|2024-08-18 00:44:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1723941900000|2024-08-18 00:45:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1723941910000|2024-08-18 00:45:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1723941920000|2024-08-18 00:45:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1723941930000|2024-08-18 00:45:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1723941940000|2024-08-18 00:45:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723941950000|2024-08-18 00:45:50|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|4
1723941960000|2024-08-18 00:46:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723941970000|2024-08-18 00:46:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723941980000|2024-08-18 00:46:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723941990000|2024-08-18 00:46:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723942000000|2024-08-18 00:46:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|3
1723942010000|2024-08-18 00:46:50|50.21|49.91|50.23|49.93|50.24|49.94|50.21|49.91|7
1723942020000|2024-08-18 00:47:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723942030000|2024-08-18 00:47:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723942040000|2024-08-18 00:47:20|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|4
1723942050000|2024-08-18 00:47:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723942060000|2024-08-18 00:47:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723942070000|2024-08-18 00:47:50|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|4
1723942090000|2024-08-18 00:48:10|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|3
1723942100000|2024-08-18 00:48:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1723942110000|2024-08-18 00:48:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723942120000|2024-08-18 00:48:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723942130000|2024-08-18 00:48:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1723942140000|2024-08-18 00:49:00|50.29|49.99|50.32|50.02|50.32|50.02|50.29|49.99|8
1723942150000|2024-08-18 00:49:10|50.34|50.04|50.31|50.01|50.36|50.06|50.31|50.01|7
1723942160000|2024-08-18 00:49:20|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|6
1723942180000|2024-08-18 00:49:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1723942190000|2024-08-18 00:49:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723942210000|2024-08-18 00:50:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723942220000|2024-08-18 00:50:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723942240000|2024-08-18 00:50:40|50.32|50.02|50.36|50.06|50.38|50.08|50.32|50.02|10
1723942250000|2024-08-18 00:50:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723942260000|2024-08-18 00:51:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1723942270000|2024-08-18 00:51:10|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|5
1723942290000|2024-08-18 00:51:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1723942300000|2024-08-18 00:51:40|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|4
1723942310000|2024-08-18 00:51:50|50.39|50.09|50.32|50.02|50.39|50.09|50.32|50.02|11
1723942320000|2024-08-18 00:52:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1723942330000|2024-08-18 00:52:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723942380000|2024-08-18 00:53:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1723942390000|2024-08-18 00:53:10|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723942410000|2024-08-18 00:53:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723942430000|2024-08-18 00:53:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723942440000|2024-08-18 00:54:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723942450000|2024-08-18 00:54:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723942460000|2024-08-18 00:54:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723942480000|2024-08-18 00:54:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723942490000|2024-08-18 00:54:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723942500000|2024-08-18 00:55:00|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1723942510000|2024-08-18 00:55:10|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723942520000|2024-08-18 00:55:20|50.33|50.03|50.31|50.01|50.34|50.04|50.31|50.01|6
1723942530000|2024-08-18 00:55:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723942540000|2024-08-18 00:55:40|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|4
1723942550000|2024-08-18 00:55:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1723942570000|2024-08-18 00:56:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723942600000|2024-08-18 00:56:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1723942620000|2024-08-18 00:57:00|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|3
1723942640000|2024-08-18 00:57:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723942650000|2024-08-18 00:57:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723942670000|2024-08-18 00:57:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1723942690000|2024-08-18 00:58:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723942740000|2024-08-18 00:59:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723942780000|2024-08-18 00:59:40|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723942790000|2024-08-18 00:59:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723942800000|2024-08-18 01:00:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1723942830000|2024-08-18 01:00:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1723942840000|2024-08-18 01:00:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723942850000|2024-08-18 01:00:50|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1723942860000|2024-08-18 01:01:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723942930000|2024-08-18 01:02:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723942960000|2024-08-18 01:02:40|50.3|50|50.3|50|50.3|50|50.3|50|1
1723942980000|2024-08-18 01:03:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|4
1723943020000|2024-08-18 01:03:40|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|2
1723943030000|2024-08-18 01:03:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1723943040000|2024-08-18 01:04:00|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|4
1723943060000|2024-08-18 01:04:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723943080000|2024-08-18 01:04:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1723943090000|2024-08-18 01:04:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1723943100000|2024-08-18 01:05:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1723943110000|2024-08-18 01:05:10|50.29|49.99|50.23|49.93|50.3|50|50.23|49.93|7
1723943120000|2024-08-18 01:05:20|50.24|49.94|50.23|49.93|50.28|49.98|50.23|49.93|8
1723943130000|2024-08-18 01:05:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1723943140000|2024-08-18 01:05:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723943150000|2024-08-18 01:05:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723943170000|2024-08-18 01:06:10|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|3
1723943180000|2024-08-18 01:06:20|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|3
1723943210000|2024-08-18 01:06:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723943220000|2024-08-18 01:07:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|7
1723943230000|2024-08-18 01:07:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723943240000|2024-08-18 01:07:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723943250000|2024-08-18 01:07:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1723943270000|2024-08-18 01:07:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1723943280000|2024-08-18 01:08:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723943290000|2024-08-18 01:08:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1723943340000|2024-08-18 01:09:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723943350000|2024-08-18 01:09:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1723943360000|2024-08-18 01:09:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723943370000|2024-08-18 01:09:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1723943380000|2024-08-18 01:09:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723943390000|2024-08-18 01:09:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723943400000|2024-08-18 01:10:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723943410000|2024-08-18 01:10:10|50.27|49.97|50.3|50|50.3|50|50.27|49.97|3
1723943420000|2024-08-18 01:10:20|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1723943430000|2024-08-18 01:10:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723943460000|2024-08-18 01:11:00|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|6
1723943470000|2024-08-18 01:11:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1723943490000|2024-08-18 01:11:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1723943520000|2024-08-18 01:12:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1723943530000|2024-08-18 01:12:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1723943550000|2024-08-18 01:12:30|50.4|50.1|50.36|50.06|50.41|50.11|50.36|50.06|7
1723943560000|2024-08-18 01:12:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1723943570000|2024-08-18 01:12:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1723943630000|2024-08-18 01:13:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1723943640000|2024-08-18 01:14:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723943670000|2024-08-18 01:14:30|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|7
1723943690000|2024-08-18 01:14:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723943700000|2024-08-18 01:15:00|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|3
1723943710000|2024-08-18 01:15:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723943720000|2024-08-18 01:15:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723943740000|2024-08-18 01:15:40|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|3
1723943750000|2024-08-18 01:15:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723943770000|2024-08-18 01:16:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723943780000|2024-08-18 01:16:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1723943790000|2024-08-18 01:16:30|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723943800000|2024-08-18 01:16:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1723943820000|2024-08-18 01:17:00|50.31|50.01|50.33|50.03|50.33|50.03|50.3|50|5
1723943830000|2024-08-18 01:17:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1723943850000|2024-08-18 01:17:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1723943870000|2024-08-18 01:17:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1723943880000|2024-08-18 01:18:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1723943890000|2024-08-18 01:18:10|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1723943920000|2024-08-18 01:18:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723943940000|2024-08-18 01:19:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1723943950000|2024-08-18 01:19:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723943990000|2024-08-18 01:19:50|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1723944000000|2024-08-18 01:20:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1723944050000|2024-08-18 01:20:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1723944060000|2024-08-18 01:21:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1723944070000|2024-08-18 01:21:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723944080000|2024-08-18 01:21:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1723944100000|2024-08-18 01:21:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1723944110000|2024-08-18 01:21:50|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|2
1723944120000|2024-08-18 01:22:00|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1723944130000|2024-08-18 01:22:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1723944140000|2024-08-18 01:22:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1723944150000|2024-08-18 01:22:30|50.29|49.99|50.23|49.93|50.29|49.99|50.23|49.93|4
1723944160000|2024-08-18 01:22:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1723944170000|2024-08-18 01:22:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1723944180000|2024-08-18 01:23:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1723944190000|2024-08-18 01:23:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1723944200000|2024-08-18 01:23:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723944210000|2024-08-18 01:23:30|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|13
1723944250000|2024-08-18 01:24:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1723944260000|2024-08-18 01:24:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1723944310000|2024-08-18 01:25:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723944320000|2024-08-18 01:25:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1723944330000|2024-08-18 01:25:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1723944340000|2024-08-18 01:25:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723944350000|2024-08-18 01:25:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|11
1723944360000|2024-08-18 01:26:00|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|2
1723944460000|2024-08-18 01:27:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723944470000|2024-08-18 01:27:50|50.18|49.88|50.22|49.92|50.22|49.92|50.18|49.88|5
1723944480000|2024-08-18 01:28:00|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|2
1723944520000|2024-08-18 01:28:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1723944540000|2024-08-18 01:29:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1723944550000|2024-08-18 01:29:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1723944580000|2024-08-18 01:29:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1723944600000|2024-08-18 01:30:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1723944670000|2024-08-18 01:31:10|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1723944700000|2024-08-18 01:31:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1723944740000|2024-08-18 01:32:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1723944770000|2024-08-18 01:32:50|50.25|49.95|50.21|49.91|50.25|49.95|50.2|49.9|7
1723944790000|2024-08-18 01:33:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1723944810000|2024-08-18 01:33:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1723944820000|2024-08-18 01:33:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723944830000|2024-08-18 01:33:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1723944850000|2024-08-18 01:34:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723944880000|2024-08-18 01:34:40|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|4
1723944890000|2024-08-18 01:34:50|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|3
1723944920000|2024-08-18 01:35:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723944940000|2024-08-18 01:35:40|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|4
1723944950000|2024-08-18 01:35:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1723944960000|2024-08-18 01:36:00|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|4
1723944980000|2024-08-18 01:36:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1723944990000|2024-08-18 01:36:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723945010000|2024-08-18 01:36:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723945030000|2024-08-18 01:37:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1723945060000|2024-08-18 01:37:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1723945080000|2024-08-18 01:38:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723945160000|2024-08-18 01:39:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723945170000|2024-08-18 01:39:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1723945180000|2024-08-18 01:39:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723945220000|2024-08-18 01:40:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1723945240000|2024-08-18 01:40:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723945250000|2024-08-18 01:40:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723945260000|2024-08-18 01:41:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1723945350000|2024-08-18 01:42:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1723945360000|2024-08-18 01:42:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|17
1723945370000|2024-08-18 01:42:50|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723945410000|2024-08-18 01:43:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1723945420000|2024-08-18 01:43:40|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1723945440000|2024-08-18 01:44:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1723945450000|2024-08-18 01:44:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1723945500000|2024-08-18 01:45:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723945510000|2024-08-18 01:45:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1723945520000|2024-08-18 01:45:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723945540000|2024-08-18 01:45:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1723945550000|2024-08-18 01:45:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723945560000|2024-08-18 01:46:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723945590000|2024-08-18 01:46:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723945600000|2024-08-18 01:46:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1723945630000|2024-08-18 01:47:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723945660000|2024-08-18 01:47:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723945690000|2024-08-18 01:48:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723945700000|2024-08-18 01:48:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1723945710000|2024-08-18 01:48:30|50.05|49.75|50.04|49.74|50.06|49.76|50.03|49.73|5
1723945720000|2024-08-18 01:48:40|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1723945730000|2024-08-18 01:48:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1723945740000|2024-08-18 01:49:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723945780000|2024-08-18 01:49:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723945790000|2024-08-18 01:49:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1723945800000|2024-08-18 01:50:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723945820000|2024-08-18 01:50:20|50|49.7|50.03|49.73|50.03|49.73|50|49.7|3
1723945830000|2024-08-18 01:50:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1723945910000|2024-08-18 01:51:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723945920000|2024-08-18 01:52:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723945950000|2024-08-18 01:52:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723945970000|2024-08-18 01:52:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723945980000|2024-08-18 01:53:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1723946010000|2024-08-18 01:53:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723946040000|2024-08-18 01:54:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1723946050000|2024-08-18 01:54:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723946060000|2024-08-18 01:54:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723946150000|2024-08-18 01:55:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723946160000|2024-08-18 01:56:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723946170000|2024-08-18 01:56:10|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723946180000|2024-08-18 01:56:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723946190000|2024-08-18 01:56:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723946240000|2024-08-18 01:57:20|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1723946250000|2024-08-18 01:57:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723946260000|2024-08-18 01:57:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723946280000|2024-08-18 01:58:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1723946290000|2024-08-18 01:58:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723946310000|2024-08-18 01:58:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723946340000|2024-08-18 01:59:00|50.04|49.74|50.03|49.73|50.06|49.76|50.03|49.73|3
1723946400000|2024-08-18 02:00:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723946410000|2024-08-18 02:00:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723946420000|2024-08-18 02:00:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723946450000|2024-08-18 02:00:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723946480000|2024-08-18 02:01:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723946500000|2024-08-18 02:01:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723946520000|2024-08-18 02:02:00|50.01|49.71|49.95|49.65|50.01|49.71|49.95|49.65|11
1723946530000|2024-08-18 02:02:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1723946540000|2024-08-18 02:02:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1723946570000|2024-08-18 02:02:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723946590000|2024-08-18 02:03:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723946600000|2024-08-18 02:03:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723946610000|2024-08-18 02:03:30|49.99|49.69|50|49.7|50|49.7|49.98|49.68|4
1723946620000|2024-08-18 02:03:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723946640000|2024-08-18 02:04:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1723946650000|2024-08-18 02:04:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1723946670000|2024-08-18 02:04:30|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|2
1723946680000|2024-08-18 02:04:40|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1723946710000|2024-08-18 02:05:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723946720000|2024-08-18 02:05:20|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|8
1723946730000|2024-08-18 02:05:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723946750000|2024-08-18 02:05:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723946760000|2024-08-18 02:06:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1723946790000|2024-08-18 02:06:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723946800000|2024-08-18 02:06:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723946810000|2024-08-18 02:06:50|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|3
1723946820000|2024-08-18 02:07:00|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1723946830000|2024-08-18 02:07:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723946840000|2024-08-18 02:07:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723946850000|2024-08-18 02:07:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1723946860000|2024-08-18 02:07:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723946870000|2024-08-18 02:07:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1723946880000|2024-08-18 02:08:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723946890000|2024-08-18 02:08:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723946920000|2024-08-18 02:08:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1723946940000|2024-08-18 02:09:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723946950000|2024-08-18 02:09:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1723947030000|2024-08-18 02:10:30|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|2
1723947040000|2024-08-18 02:10:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1723947050000|2024-08-18 02:10:50|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|6
1723947060000|2024-08-18 02:11:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723947070000|2024-08-18 02:11:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1723947080000|2024-08-18 02:11:20|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|4
1723947090000|2024-08-18 02:11:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1723947100000|2024-08-18 02:11:40|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723947110000|2024-08-18 02:11:50|50.04|49.74|50.04|49.74|50.04|49.74|50.02|49.72|5
1723947120000|2024-08-18 02:12:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1723947130000|2024-08-18 02:12:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947140000|2024-08-18 02:12:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723947160000|2024-08-18 02:12:40|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|4
1723947180000|2024-08-18 02:13:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1723947190000|2024-08-18 02:13:10|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1723947200000|2024-08-18 02:13:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1723947220000|2024-08-18 02:13:40|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|2
1723947240000|2024-08-18 02:14:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723947260000|2024-08-18 02:14:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723947290000|2024-08-18 02:14:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723947350000|2024-08-18 02:15:50|50.04|49.74|50.09|49.79|50.1|49.8|50.04|49.74|4
1723947360000|2024-08-18 02:16:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723947380000|2024-08-18 02:16:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1723947390000|2024-08-18 02:16:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1723947400000|2024-08-18 02:16:40|50.08|49.78|50.03|49.73|50.09|49.79|50.03|49.73|8
1723947410000|2024-08-18 02:16:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1723947420000|2024-08-18 02:17:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723947440000|2024-08-18 02:17:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1723947450000|2024-08-18 02:17:30|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723947460000|2024-08-18 02:17:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947510000|2024-08-18 02:18:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723947540000|2024-08-18 02:19:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1723947550000|2024-08-18 02:19:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1723947580000|2024-08-18 02:19:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723947590000|2024-08-18 02:19:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947600000|2024-08-18 02:20:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723947610000|2024-08-18 02:20:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723947620000|2024-08-18 02:20:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1723947670000|2024-08-18 02:21:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947720000|2024-08-18 02:22:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723947840000|2024-08-18 02:24:00|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|4
1723947880000|2024-08-18 02:24:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1723947940000|2024-08-18 02:25:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947950000|2024-08-18 02:25:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723947970000|2024-08-18 02:26:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723947980000|2024-08-18 02:26:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1723947990000|2024-08-18 02:26:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723948040000|2024-08-18 02:27:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723948070000|2024-08-18 02:27:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948080000|2024-08-18 02:28:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723948100000|2024-08-18 02:28:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723948170000|2024-08-18 02:29:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723948200000|2024-08-18 02:30:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948230000|2024-08-18 02:30:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1723948260000|2024-08-18 02:31:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948280000|2024-08-18 02:31:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723948290000|2024-08-18 02:31:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948310000|2024-08-18 02:31:50|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1723948320000|2024-08-18 02:32:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723948330000|2024-08-18 02:32:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723948360000|2024-08-18 02:32:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723948580000|2024-08-18 02:36:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1723948590000|2024-08-18 02:36:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948610000|2024-08-18 02:36:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723948690000|2024-08-18 02:38:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1723948720000|2024-08-18 02:38:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723948730000|2024-08-18 02:38:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1723948740000|2024-08-18 02:39:00|50.04|49.74|50.04|49.74|50.07|49.77|50.04|49.74|8
1723948790000|2024-08-18 02:39:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1723948800000|2024-08-18 02:40:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723948810000|2024-08-18 02:40:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723948820000|2024-08-18 02:40:20|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1723948840000|2024-08-18 02:40:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1723948870000|2024-08-18 02:41:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1723948920000|2024-08-18 02:42:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723948940000|2024-08-18 02:42:20|49.98|49.68|49.92|49.62|49.98|49.68|49.92|49.62|4
1723948950000|2024-08-18 02:42:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1723948970000|2024-08-18 02:42:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|5
1723948980000|2024-08-18 02:43:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1723948990000|2024-08-18 02:43:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1723949000000|2024-08-18 02:43:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723949010000|2024-08-18 02:43:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723949030000|2024-08-18 02:43:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723949040000|2024-08-18 02:44:00|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1723949050000|2024-08-18 02:44:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723949070000|2024-08-18 02:44:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1723949100000|2024-08-18 02:45:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1723949150000|2024-08-18 02:45:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1723949160000|2024-08-18 02:46:00|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1723949170000|2024-08-18 02:46:10|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|6
1723949180000|2024-08-18 02:46:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723949190000|2024-08-18 02:46:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723949210000|2024-08-18 02:46:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723949220000|2024-08-18 02:47:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723949240000|2024-08-18 02:47:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723949250000|2024-08-18 02:47:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723949260000|2024-08-18 02:47:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723949270000|2024-08-18 02:47:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723949300000|2024-08-18 02:48:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723949310000|2024-08-18 02:48:30|49.96|49.66|49.9|49.6|49.96|49.66|49.9|49.6|3
1723949330000|2024-08-18 02:48:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1723949350000|2024-08-18 02:49:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1723949360000|2024-08-18 02:49:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1723949370000|2024-08-18 02:49:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|6
1723949380000|2024-08-18 02:49:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1723949400000|2024-08-18 02:50:00|49.92|49.62|49.96|49.66|49.96|49.66|49.92|49.62|4
1723949410000|2024-08-18 02:50:10|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|14
1723949430000|2024-08-18 02:50:30|49.97|49.67|49.97|49.67|49.98|49.68|49.94|49.64|8
1723949440000|2024-08-18 02:50:40|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1723949450000|2024-08-18 02:50:50|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|5
1723949460000|2024-08-18 02:51:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1723949470000|2024-08-18 02:51:10|50|49.7|50.03|49.73|50.04|49.74|50|49.7|7
1723949480000|2024-08-18 02:51:20|50.04|49.74|50.06|49.76|50.08|49.78|50.04|49.74|11
1723949490000|2024-08-18 02:51:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|9
1723949500000|2024-08-18 02:51:40|50.06|49.76|50.02|49.72|50.06|49.76|50.02|49.72|7
1723949510000|2024-08-18 02:51:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1723949520000|2024-08-18 02:52:00|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1723949530000|2024-08-18 02:52:10|50|49.7|50|49.7|50.01|49.71|50|49.7|13
1723949540000|2024-08-18 02:52:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|10
1723949550000|2024-08-18 02:52:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1723949560000|2024-08-18 02:52:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723949570000|2024-08-18 02:52:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1723949580000|2024-08-18 02:53:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1723949590000|2024-08-18 02:53:10|49.96|49.66|49.92|49.62|49.96|49.66|49.92|49.62|8
1723949600000|2024-08-18 02:53:20|49.93|49.63|49.95|49.65|49.95|49.65|49.92|49.62|18
1723949610000|2024-08-18 02:53:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723949620000|2024-08-18 02:53:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|13
1723949630000|2024-08-18 02:53:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1723949640000|2024-08-18 02:54:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1723949650000|2024-08-18 02:54:10|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|5
1723949730000|2024-08-18 02:55:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1723949740000|2024-08-18 02:55:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1723949770000|2024-08-18 02:56:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1723949780000|2024-08-18 02:56:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723949790000|2024-08-18 02:56:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1723949800000|2024-08-18 02:56:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1723949820000|2024-08-18 02:57:00|50.03|49.73|50.06|49.76|50.07|49.77|50.03|49.73|6
1723949830000|2024-08-18 02:57:10|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|4
1723949840000|2024-08-18 02:57:20|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|4
1723949870000|2024-08-18 02:57:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723949890000|2024-08-18 02:58:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1723949900000|2024-08-18 02:58:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723949920000|2024-08-18 02:58:40|50.11|49.81|50.15|49.85|50.16|49.86|50.11|49.81|10
1723949930000|2024-08-18 02:58:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1723949940000|2024-08-18 02:59:00|50.17|49.87|50.18|49.88|50.21|49.91|50.17|49.87|10
1723949950000|2024-08-18 02:59:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1723949960000|2024-08-18 02:59:20|50.19|49.89|50.12|49.82|50.19|49.89|50.12|49.82|16
1723949970000|2024-08-18 02:59:30|50.13|49.83|50.11|49.81|50.15|49.85|50.11|49.81|7
1723949980000|2024-08-18 02:59:40|50.12|49.82|50.17|49.87|50.17|49.87|50.12|49.82|6
1723949990000|2024-08-18 02:59:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1723950000000|2024-08-18 03:00:00|50.17|49.87|50.14|49.84|50.18|49.88|50.14|49.84|6
1723950010000|2024-08-18 03:00:10|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|3
1723950020000|2024-08-18 03:00:20|50.19|49.89|50.2|49.9|50.22|49.92|50.19|49.89|8
1723950030000|2024-08-18 03:00:30|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|14
1723950040000|2024-08-18 03:00:40|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|10
1723950050000|2024-08-18 03:00:50|50.16|49.86|50.13|49.83|50.16|49.86|50.12|49.82|8
1723950060000|2024-08-18 03:01:00|50.12|49.82|50.14|49.84|50.17|49.87|50.12|49.82|14
1723950070000|2024-08-18 03:01:10|50.15|49.85|50.13|49.83|50.16|49.86|50.13|49.83|5
1723950080000|2024-08-18 03:01:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1723950090000|2024-08-18 03:01:30|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|6
1723950100000|2024-08-18 03:01:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1723950110000|2024-08-18 03:01:50|50.15|49.85|50.15|49.85|50.17|49.87|50.15|49.85|5
1723950120000|2024-08-18 03:02:00|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|8
1723950130000|2024-08-18 03:02:10|50.11|49.81|50.09|49.79|50.12|49.82|50.09|49.79|6
1723950140000|2024-08-18 03:02:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1723950150000|2024-08-18 03:02:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1723950160000|2024-08-18 03:02:40|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1723950170000|2024-08-18 03:02:50|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|7
1723950180000|2024-08-18 03:03:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1723950190000|2024-08-18 03:03:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|5
1723950200000|2024-08-18 03:03:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1723950210000|2024-08-18 03:03:30|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|6
1723950220000|2024-08-18 03:03:40|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|6
1723950230000|2024-08-18 03:03:50|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|3
1723950250000|2024-08-18 03:04:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1723950260000|2024-08-18 03:04:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1723950270000|2024-08-18 03:04:30|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|7
1723950290000|2024-08-18 03:04:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|7
1723950300000|2024-08-18 03:05:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|5
1723950310000|2024-08-18 03:05:10|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|7
1723950320000|2024-08-18 03:05:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723950330000|2024-08-18 03:05:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1723950350000|2024-08-18 03:05:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1723950360000|2024-08-18 03:06:00|50.05|49.75|50.01|49.71|50.05|49.75|50.01|49.71|4
1723950370000|2024-08-18 03:06:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723950390000|2024-08-18 03:06:30|49.98|49.68|49.98|49.68|49.98|49.68|49.96|49.66|7
1723950400000|2024-08-18 03:06:40|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|8
1723950410000|2024-08-18 03:06:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1723950420000|2024-08-18 03:07:00|49.95|49.65|49.92|49.62|49.96|49.66|49.92|49.62|4
1723950430000|2024-08-18 03:07:10|49.91|49.61|49.9|49.6|49.92|49.62|49.89|49.59|6
1723950440000|2024-08-18 03:07:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1723950450000|2024-08-18 03:07:30|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1723950470000|2024-08-18 03:07:50|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|6
1723950480000|2024-08-18 03:08:00|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|6
1723950490000|2024-08-18 03:08:10|49.95|49.65|49.95|49.65|49.97|49.67|49.95|49.65|5
1723950500000|2024-08-18 03:08:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1723950510000|2024-08-18 03:08:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1723950520000|2024-08-18 03:08:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1723950530000|2024-08-18 03:08:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723950540000|2024-08-18 03:09:00|49.94|49.64|49.91|49.61|49.94|49.64|49.91|49.61|2
1723950560000|2024-08-18 03:09:20|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1723950570000|2024-08-18 03:09:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|6
1723950580000|2024-08-18 03:09:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1723950590000|2024-08-18 03:09:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|10
1723950600000|2024-08-18 03:10:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1723950620000|2024-08-18 03:10:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1723950630000|2024-08-18 03:10:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723950650000|2024-08-18 03:10:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723950660000|2024-08-18 03:11:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1723950680000|2024-08-18 03:11:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1723950730000|2024-08-18 03:12:10|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|4
1723950740000|2024-08-18 03:12:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|12
1723950750000|2024-08-18 03:12:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1723950770000|2024-08-18 03:12:50|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1723950790000|2024-08-18 03:13:10|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|2
1723950800000|2024-08-18 03:13:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1723950810000|2024-08-18 03:13:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|2
1723950820000|2024-08-18 03:13:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723950830000|2024-08-18 03:13:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723950840000|2024-08-18 03:14:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723950850000|2024-08-18 03:14:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723950860000|2024-08-18 03:14:20|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1723950890000|2024-08-18 03:14:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|2
1723950900000|2024-08-18 03:15:00|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1723950910000|2024-08-18 03:15:10|49.97|49.67|49.94|49.64|49.97|49.67|49.94|49.64|4
1723950920000|2024-08-18 03:15:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|15
1723950930000|2024-08-18 03:15:30|49.96|49.66|49.98|49.68|49.98|49.68|49.95|49.65|9
1723950940000|2024-08-18 03:15:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1723950950000|2024-08-18 03:15:50|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1723950960000|2024-08-18 03:16:00|50|49.7|50|49.7|50.01|49.71|50|49.7|7
1723950970000|2024-08-18 03:16:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1723950980000|2024-08-18 03:16:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1723950990000|2024-08-18 03:16:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1723951000000|2024-08-18 03:16:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1723951030000|2024-08-18 03:17:10|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1723951040000|2024-08-18 03:17:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1723951050000|2024-08-18 03:17:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1723951070000|2024-08-18 03:17:50|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|4
1723951080000|2024-08-18 03:18:00|49.89|49.59|49.89|49.59|49.89|49.59|49.87|49.57|7
1723951090000|2024-08-18 03:18:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1723951100000|2024-08-18 03:18:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723951110000|2024-08-18 03:18:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1723951120000|2024-08-18 03:18:40|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1723951140000|2024-08-18 03:19:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1723951150000|2024-08-18 03:19:10|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|3
1723951160000|2024-08-18 03:19:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1723951170000|2024-08-18 03:19:30|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1723951180000|2024-08-18 03:19:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1723951190000|2024-08-18 03:19:50|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1723951200000|2024-08-18 03:20:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1723951210000|2024-08-18 03:20:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1723951220000|2024-08-18 03:20:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1723951230000|2024-08-18 03:20:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1723951240000|2024-08-18 03:20:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1723951250000|2024-08-18 03:20:50|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|4
1723951260000|2024-08-18 03:21:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|7
1723951270000|2024-08-18 03:21:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1723951280000|2024-08-18 03:21:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1723951290000|2024-08-18 03:21:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1723951300000|2024-08-18 03:21:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1723951310000|2024-08-18 03:21:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1723951340000|2024-08-18 03:22:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723951360000|2024-08-18 03:22:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1723951380000|2024-08-18 03:23:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723951400000|2024-08-18 03:23:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723951420000|2024-08-18 03:23:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1723951430000|2024-08-18 03:23:50|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1723951440000|2024-08-18 03:24:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|10
1723951450000|2024-08-18 03:24:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723951470000|2024-08-18 03:24:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1723951480000|2024-08-18 03:24:40|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|5
1723951500000|2024-08-18 03:25:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723951530000|2024-08-18 03:25:30|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|3
1723951540000|2024-08-18 03:25:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723951550000|2024-08-18 03:25:50|49.7|49.4|49.69|49.39|49.71|49.41|49.68|49.38|5
1723951560000|2024-08-18 03:26:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723951570000|2024-08-18 03:26:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|8
1723951580000|2024-08-18 03:26:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723951590000|2024-08-18 03:26:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1723951600000|2024-08-18 03:26:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723951620000|2024-08-18 03:27:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1723951630000|2024-08-18 03:27:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1723951640000|2024-08-18 03:27:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723951650000|2024-08-18 03:27:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|13
1723951660000|2024-08-18 03:27:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1723951670000|2024-08-18 03:27:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|6
1723951680000|2024-08-18 03:28:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723951700000|2024-08-18 03:28:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723951760000|2024-08-18 03:29:20|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|3
1723951770000|2024-08-18 03:29:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723951780000|2024-08-18 03:29:40|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1723951790000|2024-08-18 03:29:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1723951800000|2024-08-18 03:30:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1723951810000|2024-08-18 03:30:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723951820000|2024-08-18 03:30:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1723951830000|2024-08-18 03:30:30|49.7|49.4|49.69|49.39|49.71|49.41|49.68|49.38|13
1723951840000|2024-08-18 03:30:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723951850000|2024-08-18 03:30:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1723951860000|2024-08-18 03:31:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1723951870000|2024-08-18 03:31:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723951930000|2024-08-18 03:32:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723951940000|2024-08-18 03:32:20|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|4
1723951950000|2024-08-18 03:32:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723951960000|2024-08-18 03:32:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1723951970000|2024-08-18 03:32:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1723951990000|2024-08-18 03:33:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1723952000000|2024-08-18 03:33:20|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|12
1723952010000|2024-08-18 03:33:30|49.62|49.32|49.64|49.34|49.64|49.34|49.6|49.3|6
1723952020000|2024-08-18 03:33:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723952030000|2024-08-18 03:33:50|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|9
1723952040000|2024-08-18 03:34:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1723952060000|2024-08-18 03:34:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|8
1723952080000|2024-08-18 03:34:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|17
1723952090000|2024-08-18 03:34:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723952100000|2024-08-18 03:35:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|9
1723952110000|2024-08-18 03:35:10|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|12
1723952120000|2024-08-18 03:35:20|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|10
1723952130000|2024-08-18 03:35:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723952160000|2024-08-18 03:36:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723952170000|2024-08-18 03:36:10|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1723952180000|2024-08-18 03:36:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723952190000|2024-08-18 03:36:30|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|8
1723952200000|2024-08-18 03:36:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1723952210000|2024-08-18 03:36:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|9
1723952230000|2024-08-18 03:37:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723952250000|2024-08-18 03:37:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723952260000|2024-08-18 03:37:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723952270000|2024-08-18 03:37:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1723952280000|2024-08-18 03:38:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|7
1723952290000|2024-08-18 03:38:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1723952350000|2024-08-18 03:39:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723952370000|2024-08-18 03:39:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1723952380000|2024-08-18 03:39:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|9
1723952390000|2024-08-18 03:39:50|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|5
1723952410000|2024-08-18 03:40:10|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|4
1723952420000|2024-08-18 03:40:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723952430000|2024-08-18 03:40:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723952440000|2024-08-18 03:40:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723952450000|2024-08-18 03:40:50|49.69|49.39|49.67|49.37|49.7|49.4|49.67|49.37|4
1723952460000|2024-08-18 03:41:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|6
1723952470000|2024-08-18 03:41:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1723952480000|2024-08-18 03:41:20|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|12
1723952510000|2024-08-18 03:41:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1723952520000|2024-08-18 03:42:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723952530000|2024-08-18 03:42:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1723952540000|2024-08-18 03:42:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|8
1723952550000|2024-08-18 03:42:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1723952560000|2024-08-18 03:42:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723952570000|2024-08-18 03:42:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1723952580000|2024-08-18 03:43:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1723952590000|2024-08-18 03:43:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723952600000|2024-08-18 03:43:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1723952610000|2024-08-18 03:43:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|13
1723952620000|2024-08-18 03:43:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723952630000|2024-08-18 03:43:50|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|9
1723952640000|2024-08-18 03:44:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1723952650000|2024-08-18 03:44:10|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1723952660000|2024-08-18 03:44:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723952670000|2024-08-18 03:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723952680000|2024-08-18 03:44:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|6
1723952690000|2024-08-18 03:44:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723952700000|2024-08-18 03:45:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723952720000|2024-08-18 03:45:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1723952730000|2024-08-18 03:45:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1723952740000|2024-08-18 03:45:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723952750000|2024-08-18 03:45:50|49.7|49.4|49.76|49.46|49.76|49.46|49.7|49.4|7
1723952760000|2024-08-18 03:46:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723952770000|2024-08-18 03:46:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1723952780000|2024-08-18 03:46:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|12
1723952790000|2024-08-18 03:46:30|49.77|49.47|49.73|49.43|49.77|49.47|49.72|49.42|12
1723952800000|2024-08-18 03:46:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1723952810000|2024-08-18 03:46:50|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|4
1723952820000|2024-08-18 03:47:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|16
1723952830000|2024-08-18 03:47:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1723952840000|2024-08-18 03:47:20|49.75|49.45|49.73|49.43|49.75|49.45|49.72|49.42|6
1723952850000|2024-08-18 03:47:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1723952860000|2024-08-18 03:47:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1723952870000|2024-08-18 03:47:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|7
1723952880000|2024-08-18 03:48:00|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|10
1723952890000|2024-08-18 03:48:10|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|3
1723952910000|2024-08-18 03:48:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1723952920000|2024-08-18 03:48:40|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|2
1723952940000|2024-08-18 03:49:00|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|7
1723952950000|2024-08-18 03:49:10|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1723952960000|2024-08-18 03:49:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1723952980000|2024-08-18 03:49:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1723952990000|2024-08-18 03:49:50|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|3
1723953000000|2024-08-18 03:50:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723953010000|2024-08-18 03:50:10|49.71|49.41|49.73|49.43|49.73|49.43|49.7|49.4|5
1723953020000|2024-08-18 03:50:20|49.72|49.42|49.76|49.46|49.77|49.47|49.72|49.42|7
1723953040000|2024-08-18 03:50:40|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|2
1723953050000|2024-08-18 03:50:50|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1723953060000|2024-08-18 03:51:00|49.73|49.43|49.76|49.46|49.76|49.46|49.73|49.43|3
1723953080000|2024-08-18 03:51:20|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|4
1723953090000|2024-08-18 03:51:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723953120000|2024-08-18 03:52:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723953140000|2024-08-18 03:52:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1723953150000|2024-08-18 03:52:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1723953170000|2024-08-18 03:52:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723953180000|2024-08-18 03:53:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1723953190000|2024-08-18 03:53:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1723953200000|2024-08-18 03:53:20|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1723953210000|2024-08-18 03:53:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723953220000|2024-08-18 03:53:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1723953230000|2024-08-18 03:53:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|7
1723953240000|2024-08-18 03:54:00|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1723953250000|2024-08-18 03:54:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|5
1723953260000|2024-08-18 03:54:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|10
1723953280000|2024-08-18 03:54:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|4
1723953360000|2024-08-18 03:56:00|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|9
1723953370000|2024-08-18 03:56:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723953410000|2024-08-18 03:56:50|49.72|49.42|49.68|49.38|49.72|49.42|49.66|49.36|9
1723953420000|2024-08-18 03:57:00|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|6
1723953430000|2024-08-18 03:57:10|49.65|49.35|49.67|49.37|49.67|49.37|49.62|49.32|7
1723953440000|2024-08-18 03:57:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1723953450000|2024-08-18 03:57:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1723953460000|2024-08-18 03:57:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1723953470000|2024-08-18 03:57:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723953480000|2024-08-18 03:58:00|49.63|49.33|49.59|49.29|49.63|49.33|49.58|49.28|10
1723953490000|2024-08-18 03:58:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723953500000|2024-08-18 03:58:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1723953510000|2024-08-18 03:58:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|7
1723953520000|2024-08-18 03:58:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723953540000|2024-08-18 03:59:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723953550000|2024-08-18 03:59:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723953560000|2024-08-18 03:59:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1723953600000|2024-08-18 04:00:00|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|9
1723953610000|2024-08-18 04:00:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1723953620000|2024-08-18 04:00:20|49.57|49.27|49.56|49.26|49.57|49.27|49.53|49.23|9
1723953630000|2024-08-18 04:00:30|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|7
1723953640000|2024-08-18 04:00:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723953650000|2024-08-18 04:00:50|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723953660000|2024-08-18 04:01:00|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|13
1723953670000|2024-08-18 04:01:10|49.52|49.22|49.53|49.23|49.53|49.23|49.51|49.21|7
1723953680000|2024-08-18 04:01:20|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|3
1723953690000|2024-08-18 04:01:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1723953700000|2024-08-18 04:01:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723953710000|2024-08-18 04:01:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1723953720000|2024-08-18 04:02:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1723953730000|2024-08-18 04:02:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723953740000|2024-08-18 04:02:20|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|10
1723953750000|2024-08-18 04:02:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723953760000|2024-08-18 04:02:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|4
1723953770000|2024-08-18 04:02:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723953780000|2024-08-18 04:03:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1723953790000|2024-08-18 04:03:10|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|3
1723953800000|2024-08-18 04:03:20|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|5
1723953810000|2024-08-18 04:03:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1723953820000|2024-08-18 04:03:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723953830000|2024-08-18 04:03:50|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|3
1723953840000|2024-08-18 04:04:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1723953850000|2024-08-18 04:04:10|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|2
1723953890000|2024-08-18 04:04:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723953920000|2024-08-18 04:05:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723953940000|2024-08-18 04:05:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1723953950000|2024-08-18 04:05:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723953960000|2024-08-18 04:06:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723953970000|2024-08-18 04:06:10|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|5
1723953980000|2024-08-18 04:06:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723954000000|2024-08-18 04:06:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723954010000|2024-08-18 04:06:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723954020000|2024-08-18 04:07:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1723954030000|2024-08-18 04:07:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723954040000|2024-08-18 04:07:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1723954050000|2024-08-18 04:07:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1723954060000|2024-08-18 04:07:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1723954080000|2024-08-18 04:08:00|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|4
1723954100000|2024-08-18 04:08:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1723954120000|2024-08-18 04:08:40|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|5
1723954130000|2024-08-18 04:08:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723954140000|2024-08-18 04:09:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|5
1723954150000|2024-08-18 04:09:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|8
1723954160000|2024-08-18 04:09:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1723954200000|2024-08-18 04:10:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723954210000|2024-08-18 04:10:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723954220000|2024-08-18 04:10:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723954230000|2024-08-18 04:10:30|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|9
1723954240000|2024-08-18 04:10:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1723954250000|2024-08-18 04:10:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723954260000|2024-08-18 04:11:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723954310000|2024-08-18 04:11:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723954320000|2024-08-18 04:12:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954330000|2024-08-18 04:12:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723954350000|2024-08-18 04:12:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723954360000|2024-08-18 04:12:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723954370000|2024-08-18 04:12:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954380000|2024-08-18 04:13:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1723954390000|2024-08-18 04:13:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|9
1723954400000|2024-08-18 04:13:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723954410000|2024-08-18 04:13:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723954420000|2024-08-18 04:13:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954450000|2024-08-18 04:14:10|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|6
1723954460000|2024-08-18 04:14:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723954490000|2024-08-18 04:14:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954500000|2024-08-18 04:15:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723954520000|2024-08-18 04:15:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954530000|2024-08-18 04:15:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723954540000|2024-08-18 04:15:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1723954560000|2024-08-18 04:16:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723954590000|2024-08-18 04:16:30|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1723954610000|2024-08-18 04:16:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723954620000|2024-08-18 04:17:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723954630000|2024-08-18 04:17:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1723954650000|2024-08-18 04:17:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723954660000|2024-08-18 04:17:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723954670000|2024-08-18 04:17:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723954690000|2024-08-18 04:18:10|49.62|49.32|49.65|49.35|49.65|49.35|49.61|49.31|7
1723954700000|2024-08-18 04:18:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1723954730000|2024-08-18 04:18:50|49.68|49.38|49.7|49.4|49.7|49.4|49.67|49.37|9
1723954740000|2024-08-18 04:19:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1723954750000|2024-08-18 04:19:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723954760000|2024-08-18 04:19:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1723954790000|2024-08-18 04:19:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1723954800000|2024-08-18 04:20:00|49.67|49.37|49.66|49.36|49.67|49.37|49.63|49.33|6
1723954810000|2024-08-18 04:20:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1723954820000|2024-08-18 04:20:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723954830000|2024-08-18 04:20:30|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723954850000|2024-08-18 04:20:50|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|3
1723954860000|2024-08-18 04:21:00|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1723954890000|2024-08-18 04:21:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723954900000|2024-08-18 04:21:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723954930000|2024-08-18 04:22:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723954940000|2024-08-18 04:22:20|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|3
1723954950000|2024-08-18 04:22:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723954960000|2024-08-18 04:22:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723954970000|2024-08-18 04:22:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723954980000|2024-08-18 04:23:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|6
1723954990000|2024-08-18 04:23:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1723955000000|2024-08-18 04:23:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|10
1723955010000|2024-08-18 04:23:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|9
1723955020000|2024-08-18 04:23:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1723955030000|2024-08-18 04:23:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1723955040000|2024-08-18 04:24:00|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|3
1723955060000|2024-08-18 04:24:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723955070000|2024-08-18 04:24:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723955080000|2024-08-18 04:24:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723955090000|2024-08-18 04:24:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723955140000|2024-08-18 04:25:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723955150000|2024-08-18 04:25:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723955160000|2024-08-18 04:26:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723955180000|2024-08-18 04:26:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723955190000|2024-08-18 04:26:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723955200000|2024-08-18 04:26:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723955210000|2024-08-18 04:26:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723955260000|2024-08-18 04:27:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|10
1723955270000|2024-08-18 04:27:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1723955320000|2024-08-18 04:28:40|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1723955330000|2024-08-18 04:28:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723955340000|2024-08-18 04:29:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|12
1723955360000|2024-08-18 04:29:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723955390000|2024-08-18 04:29:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723955400000|2024-08-18 04:30:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1723955410000|2024-08-18 04:30:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723955420000|2024-08-18 04:30:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723955440000|2024-08-18 04:30:40|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|8
1723955450000|2024-08-18 04:30:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1723955460000|2024-08-18 04:31:00|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|3
1723955470000|2024-08-18 04:31:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723955480000|2024-08-18 04:31:20|49.42|49.12|49.42|49.12|49.42|49.12|49.4|49.1|4
1723955490000|2024-08-18 04:31:30|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|4
1723955500000|2024-08-18 04:31:40|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|6
1723955510000|2024-08-18 04:31:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723955520000|2024-08-18 04:32:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723955530000|2024-08-18 04:32:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1723955540000|2024-08-18 04:32:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|10
1723955550000|2024-08-18 04:32:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723955560000|2024-08-18 04:32:40|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1723955570000|2024-08-18 04:32:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723955580000|2024-08-18 04:33:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723955590000|2024-08-18 04:33:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723955600000|2024-08-18 04:33:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1723955610000|2024-08-18 04:33:30|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|4
1723955630000|2024-08-18 04:33:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723955660000|2024-08-18 04:34:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723955670000|2024-08-18 04:34:30|49.6|49.3|49.59|49.29|49.62|49.32|49.59|49.29|6
1723955690000|2024-08-18 04:34:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723955700000|2024-08-18 04:35:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723955710000|2024-08-18 04:35:10|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|5
1723955720000|2024-08-18 04:35:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723955730000|2024-08-18 04:35:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|5
1723955750000|2024-08-18 04:35:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723955770000|2024-08-18 04:36:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723955780000|2024-08-18 04:36:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723955790000|2024-08-18 04:36:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1723955800000|2024-08-18 04:36:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723955810000|2024-08-18 04:36:50|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1723955820000|2024-08-18 04:37:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723955830000|2024-08-18 04:37:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723955840000|2024-08-18 04:37:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1723955880000|2024-08-18 04:38:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723955890000|2024-08-18 04:38:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1723955940000|2024-08-18 04:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723955950000|2024-08-18 04:39:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723955960000|2024-08-18 04:39:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723955980000|2024-08-18 04:39:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723956000000|2024-08-18 04:40:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|9
1723956020000|2024-08-18 04:40:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1723956040000|2024-08-18 04:40:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723956050000|2024-08-18 04:40:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1723956060000|2024-08-18 04:41:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723956080000|2024-08-18 04:41:20|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|6
1723956090000|2024-08-18 04:41:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1723956100000|2024-08-18 04:41:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956110000|2024-08-18 04:41:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723956150000|2024-08-18 04:42:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956160000|2024-08-18 04:42:40|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|6
1723956170000|2024-08-18 04:42:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723956180000|2024-08-18 04:43:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723956190000|2024-08-18 04:43:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723956200000|2024-08-18 04:43:20|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|4
1723956210000|2024-08-18 04:43:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1723956230000|2024-08-18 04:43:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723956260000|2024-08-18 04:44:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723956270000|2024-08-18 04:44:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723956290000|2024-08-18 04:44:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723956300000|2024-08-18 04:45:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723956310000|2024-08-18 04:45:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956320000|2024-08-18 04:45:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723956330000|2024-08-18 04:45:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723956340000|2024-08-18 04:45:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723956370000|2024-08-18 04:46:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956380000|2024-08-18 04:46:20|49.59|49.29|49.59|49.29|49.59|49.29|49.57|49.27|3
1723956390000|2024-08-18 04:46:30|49.58|49.28|49.53|49.23|49.58|49.28|49.53|49.23|4
1723956400000|2024-08-18 04:46:40|49.54|49.24|49.57|49.27|49.58|49.28|49.54|49.24|9
1723956410000|2024-08-18 04:46:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723956420000|2024-08-18 04:47:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723956460000|2024-08-18 04:47:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723956470000|2024-08-18 04:47:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723956480000|2024-08-18 04:48:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723956490000|2024-08-18 04:48:10|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|4
1723956500000|2024-08-18 04:48:20|49.55|49.25|49.52|49.22|49.55|49.25|49.51|49.21|7
1723956520000|2024-08-18 04:48:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723956530000|2024-08-18 04:48:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723956540000|2024-08-18 04:49:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723956560000|2024-08-18 04:49:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723956570000|2024-08-18 04:49:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723956580000|2024-08-18 04:49:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723956590000|2024-08-18 04:49:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723956600000|2024-08-18 04:50:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723956610000|2024-08-18 04:50:10|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|3
1723956620000|2024-08-18 04:50:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723956640000|2024-08-18 04:50:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723956650000|2024-08-18 04:50:50|49.53|49.23|49.58|49.28|49.58|49.28|49.53|49.23|8
1723956660000|2024-08-18 04:51:00|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|4
1723956670000|2024-08-18 04:51:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723956680000|2024-08-18 04:51:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723956710000|2024-08-18 04:51:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723956730000|2024-08-18 04:52:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1723956740000|2024-08-18 04:52:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723956750000|2024-08-18 04:52:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723956770000|2024-08-18 04:52:50|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|3
1723956810000|2024-08-18 04:53:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956820000|2024-08-18 04:53:40|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|4
1723956830000|2024-08-18 04:53:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1723956860000|2024-08-18 04:54:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723956910000|2024-08-18 04:55:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956940000|2024-08-18 04:55:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723956980000|2024-08-18 04:56:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723956990000|2024-08-18 04:56:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723957050000|2024-08-18 04:57:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723957070000|2024-08-18 04:57:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723957080000|2024-08-18 04:58:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957120000|2024-08-18 04:58:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723957130000|2024-08-18 04:58:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957150000|2024-08-18 04:59:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723957160000|2024-08-18 04:59:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957180000|2024-08-18 04:59:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723957210000|2024-08-18 05:00:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1723957230000|2024-08-18 05:00:30|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|5
1723957240000|2024-08-18 05:00:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723957250000|2024-08-18 05:00:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957270000|2024-08-18 05:01:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723957290000|2024-08-18 05:01:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723957300000|2024-08-18 05:01:40|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|5
1723957310000|2024-08-18 05:01:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723957320000|2024-08-18 05:02:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|5
1723957330000|2024-08-18 05:02:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1723957340000|2024-08-18 05:02:20|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1723957360000|2024-08-18 05:02:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723957370000|2024-08-18 05:02:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723957380000|2024-08-18 05:03:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723957390000|2024-08-18 05:03:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1723957400000|2024-08-18 05:03:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723957420000|2024-08-18 05:03:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723957430000|2024-08-18 05:03:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723957460000|2024-08-18 05:04:20|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1723957500000|2024-08-18 05:05:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|4
1723957510000|2024-08-18 05:05:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723957520000|2024-08-18 05:05:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1723957530000|2024-08-18 05:05:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|10
1723957550000|2024-08-18 05:05:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957560000|2024-08-18 05:06:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723957580000|2024-08-18 05:06:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723957590000|2024-08-18 05:06:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1723957600000|2024-08-18 05:06:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957610000|2024-08-18 05:06:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723957620000|2024-08-18 05:07:00|49.61|49.31|49.6|49.3|49.62|49.32|49.59|49.29|11
1723957630000|2024-08-18 05:07:10|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1723957640000|2024-08-18 05:07:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723957670000|2024-08-18 05:07:50|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|4
1723957680000|2024-08-18 05:08:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723957690000|2024-08-18 05:08:10|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1723957700000|2024-08-18 05:08:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1723957710000|2024-08-18 05:08:30|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1723957720000|2024-08-18 05:08:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723957730000|2024-08-18 05:08:50|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|9
1723957740000|2024-08-18 05:09:00|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1723957750000|2024-08-18 05:09:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723957760000|2024-08-18 05:09:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1723957770000|2024-08-18 05:09:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723957810000|2024-08-18 05:10:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723957830000|2024-08-18 05:10:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1723957840000|2024-08-18 05:10:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723957860000|2024-08-18 05:11:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723957950000|2024-08-18 05:12:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723957960000|2024-08-18 05:12:40|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|9
1723957980000|2024-08-18 05:13:00|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|4
1723957990000|2024-08-18 05:13:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723958030000|2024-08-18 05:13:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|4
1723958040000|2024-08-18 05:14:00|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|3
1723958050000|2024-08-18 05:14:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723958060000|2024-08-18 05:14:20|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|3
1723958080000|2024-08-18 05:14:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1723958100000|2024-08-18 05:15:00|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|2
1723958120000|2024-08-18 05:15:20|49.68|49.38|49.73|49.43|49.73|49.43|49.68|49.38|4
1723958130000|2024-08-18 05:15:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1723958140000|2024-08-18 05:15:40|49.73|49.43|49.71|49.41|49.73|49.43|49.7|49.4|5
1723958150000|2024-08-18 05:15:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1723958160000|2024-08-18 05:16:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1723958170000|2024-08-18 05:16:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1723958180000|2024-08-18 05:16:20|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1723958190000|2024-08-18 05:16:30|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|8
1723958200000|2024-08-18 05:16:40|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|8
1723958210000|2024-08-18 05:16:50|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1723958220000|2024-08-18 05:17:00|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1723958240000|2024-08-18 05:17:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1723958250000|2024-08-18 05:17:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1723958260000|2024-08-18 05:17:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1723958270000|2024-08-18 05:17:50|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|6
1723958280000|2024-08-18 05:18:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1723958290000|2024-08-18 05:18:10|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|5
1723958300000|2024-08-18 05:18:20|49.71|49.41|49.69|49.39|49.71|49.41|49.68|49.38|7
1723958310000|2024-08-18 05:18:30|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|7
1723958320000|2024-08-18 05:18:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1723958330000|2024-08-18 05:18:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1723958340000|2024-08-18 05:19:00|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|13
1723958370000|2024-08-18 05:19:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723958380000|2024-08-18 05:19:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1723958390000|2024-08-18 05:19:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1723958400000|2024-08-18 05:20:00|49.69|49.39|49.63|49.33|49.69|49.39|49.63|49.33|7
1723958410000|2024-08-18 05:20:10|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1723958420000|2024-08-18 05:20:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723958440000|2024-08-18 05:20:40|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|7
1723958450000|2024-08-18 05:20:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1723958460000|2024-08-18 05:21:00|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1723958470000|2024-08-18 05:21:10|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1723958480000|2024-08-18 05:21:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723958490000|2024-08-18 05:21:30|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|6
1723958500000|2024-08-18 05:21:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723958510000|2024-08-18 05:21:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|4
1723958520000|2024-08-18 05:22:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|9
1723958530000|2024-08-18 05:22:10|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723958540000|2024-08-18 05:22:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1723958550000|2024-08-18 05:22:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723958560000|2024-08-18 05:22:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723958570000|2024-08-18 05:22:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1723958580000|2024-08-18 05:23:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|7
1723958620000|2024-08-18 05:23:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|6
1723958630000|2024-08-18 05:23:50|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|5
1723958640000|2024-08-18 05:24:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723958650000|2024-08-18 05:24:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1723958660000|2024-08-18 05:24:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723958670000|2024-08-18 05:24:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723958680000|2024-08-18 05:24:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723958690000|2024-08-18 05:24:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723958700000|2024-08-18 05:25:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723958720000|2024-08-18 05:25:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|7
1723958740000|2024-08-18 05:25:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723958750000|2024-08-18 05:25:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723958760000|2024-08-18 05:26:00|49.55|49.25|49.56|49.26|49.56|49.26|49.52|49.22|6
1723958780000|2024-08-18 05:26:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1723958800000|2024-08-18 05:26:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723958840000|2024-08-18 05:27:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1723958850000|2024-08-18 05:27:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723958870000|2024-08-18 05:27:50|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1723958890000|2024-08-18 05:28:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723958900000|2024-08-18 05:28:20|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|3
1723958910000|2024-08-18 05:28:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723958920000|2024-08-18 05:28:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723958930000|2024-08-18 05:28:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723958940000|2024-08-18 05:29:00|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|4
1723958950000|2024-08-18 05:29:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723958980000|2024-08-18 05:29:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723959020000|2024-08-18 05:30:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723959030000|2024-08-18 05:30:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723959070000|2024-08-18 05:31:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723959080000|2024-08-18 05:31:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723959100000|2024-08-18 05:31:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723959110000|2024-08-18 05:31:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723959130000|2024-08-18 05:32:10|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1723959140000|2024-08-18 05:32:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723959170000|2024-08-18 05:32:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723959180000|2024-08-18 05:33:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723959190000|2024-08-18 05:33:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723959310000|2024-08-18 05:35:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723959320000|2024-08-18 05:35:20|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|4
1723959330000|2024-08-18 05:35:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1723959340000|2024-08-18 05:35:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723959350000|2024-08-18 05:35:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723959360000|2024-08-18 05:36:00|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|7
1723959370000|2024-08-18 05:36:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723959380000|2024-08-18 05:36:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723959410000|2024-08-18 05:36:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723959420000|2024-08-18 05:37:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723959440000|2024-08-18 05:37:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723959470000|2024-08-18 05:37:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723959480000|2024-08-18 05:38:00|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|6
1723959490000|2024-08-18 05:38:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|5
1723959500000|2024-08-18 05:38:20|49.59|49.29|49.59|49.29|49.59|49.29|49.57|49.27|4
1723959510000|2024-08-18 05:38:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723959520000|2024-08-18 05:38:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723959540000|2024-08-18 05:39:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723959560000|2024-08-18 05:39:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723959570000|2024-08-18 05:39:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723959580000|2024-08-18 05:39:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723959590000|2024-08-18 05:39:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723959600000|2024-08-18 05:40:00|49.62|49.32|49.62|49.32|49.66|49.36|49.62|49.32|6
1723959610000|2024-08-18 05:40:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723959620000|2024-08-18 05:40:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723959630000|2024-08-18 05:40:30|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|5
1723959640000|2024-08-18 05:40:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1723959650000|2024-08-18 05:40:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1723959660000|2024-08-18 05:41:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1723959670000|2024-08-18 05:41:10|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|3
1723959680000|2024-08-18 05:41:20|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|3
1723959690000|2024-08-18 05:41:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723959700000|2024-08-18 05:41:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723959710000|2024-08-18 05:41:50|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1723959720000|2024-08-18 05:42:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1723959740000|2024-08-18 05:42:20|49.62|49.32|49.62|49.32|49.62|49.32|49.6|49.3|9
1723959750000|2024-08-18 05:42:30|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|5
1723959760000|2024-08-18 05:42:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723959770000|2024-08-18 05:42:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1723959780000|2024-08-18 05:43:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1723959790000|2024-08-18 05:43:10|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|5
1723959810000|2024-08-18 05:43:30|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|6
1723959820000|2024-08-18 05:43:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|8
1723959830000|2024-08-18 05:43:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723959850000|2024-08-18 05:44:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723959870000|2024-08-18 05:44:30|49.59|49.29|49.59|49.29|49.62|49.32|49.59|49.29|8
1723959880000|2024-08-18 05:44:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1723959930000|2024-08-18 05:45:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723959940000|2024-08-18 05:45:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723959970000|2024-08-18 05:46:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723959980000|2024-08-18 05:46:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723960000000|2024-08-18 05:46:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723960020000|2024-08-18 05:47:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960040000|2024-08-18 05:47:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723960050000|2024-08-18 05:47:30|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|3
1723960060000|2024-08-18 05:47:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960070000|2024-08-18 05:47:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723960080000|2024-08-18 05:48:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960100000|2024-08-18 05:48:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723960110000|2024-08-18 05:48:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723960120000|2024-08-18 05:48:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723960130000|2024-08-18 05:48:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723960140000|2024-08-18 05:49:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1723960150000|2024-08-18 05:49:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723960170000|2024-08-18 05:49:30|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1723960220000|2024-08-18 05:50:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723960230000|2024-08-18 05:50:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1723960240000|2024-08-18 05:50:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1723960250000|2024-08-18 05:50:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1723960260000|2024-08-18 05:51:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723960310000|2024-08-18 05:51:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723960320000|2024-08-18 05:52:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|5
1723960330000|2024-08-18 05:52:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1723960390000|2024-08-18 05:53:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960420000|2024-08-18 05:53:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723960430000|2024-08-18 05:53:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960470000|2024-08-18 05:54:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723960490000|2024-08-18 05:54:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723960520000|2024-08-18 05:55:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723960530000|2024-08-18 05:55:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723960540000|2024-08-18 05:55:40|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|4
1723960570000|2024-08-18 05:56:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723960580000|2024-08-18 05:56:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723960740000|2024-08-18 05:59:00|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|2
1723960770000|2024-08-18 05:59:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723960790000|2024-08-18 05:59:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723960800000|2024-08-18 06:00:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1723960840000|2024-08-18 06:00:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723960850000|2024-08-18 06:00:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723960870000|2024-08-18 06:01:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723960910000|2024-08-18 06:01:50|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1723960920000|2024-08-18 06:02:00|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|4
1723960930000|2024-08-18 06:02:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723960950000|2024-08-18 06:02:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723960980000|2024-08-18 06:03:00|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1723960990000|2024-08-18 06:03:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961000000|2024-08-18 06:03:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1723961030000|2024-08-18 06:03:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961120000|2024-08-18 06:05:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723961140000|2024-08-18 06:05:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723961160000|2024-08-18 06:06:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961170000|2024-08-18 06:06:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723961190000|2024-08-18 06:06:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1723961200000|2024-08-18 06:06:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1723961240000|2024-08-18 06:07:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1723961260000|2024-08-18 06:07:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723961270000|2024-08-18 06:07:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723961280000|2024-08-18 06:08:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961340000|2024-08-18 06:09:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961350000|2024-08-18 06:09:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961360000|2024-08-18 06:09:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723961380000|2024-08-18 06:09:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723961410000|2024-08-18 06:10:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723961420000|2024-08-18 06:10:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723961440000|2024-08-18 06:10:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723961450000|2024-08-18 06:10:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961460000|2024-08-18 06:11:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1723961480000|2024-08-18 06:11:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1723961510000|2024-08-18 06:11:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723961530000|2024-08-18 06:12:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723961540000|2024-08-18 06:12:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961580000|2024-08-18 06:13:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961730000|2024-08-18 06:15:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723961790000|2024-08-18 06:16:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961810000|2024-08-18 06:16:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723961850000|2024-08-18 06:17:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961890000|2024-08-18 06:18:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723961900000|2024-08-18 06:18:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1723961970000|2024-08-18 06:19:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723961980000|2024-08-18 06:19:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723962000000|2024-08-18 06:20:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723962020000|2024-08-18 06:20:20|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|3
1723962030000|2024-08-18 06:20:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723962040000|2024-08-18 06:20:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723962050000|2024-08-18 06:20:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723962080000|2024-08-18 06:21:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723962140000|2024-08-18 06:22:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723962190000|2024-08-18 06:23:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723962200000|2024-08-18 06:23:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723962210000|2024-08-18 06:23:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723962230000|2024-08-18 06:23:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723962240000|2024-08-18 06:24:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723962270000|2024-08-18 06:24:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723962310000|2024-08-18 06:25:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723962320000|2024-08-18 06:25:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723962340000|2024-08-18 06:25:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723962350000|2024-08-18 06:25:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1723962360000|2024-08-18 06:26:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723962390000|2024-08-18 06:26:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1723962400000|2024-08-18 06:26:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1723962420000|2024-08-18 06:27:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723962450000|2024-08-18 06:27:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723962460000|2024-08-18 06:27:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1723962480000|2024-08-18 06:28:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723962520000|2024-08-18 06:28:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1723962570000|2024-08-18 06:29:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1723962650000|2024-08-18 06:30:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723962690000|2024-08-18 06:31:30|49.52|49.22|49.57|49.27|49.58|49.28|49.52|49.22|6
1723962700000|2024-08-18 06:31:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1723962710000|2024-08-18 06:31:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723962720000|2024-08-18 06:32:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723962730000|2024-08-18 06:32:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723962740000|2024-08-18 06:32:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723962750000|2024-08-18 06:32:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723962760000|2024-08-18 06:32:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723962770000|2024-08-18 06:32:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723962780000|2024-08-18 06:33:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723962790000|2024-08-18 06:33:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723962800000|2024-08-18 06:33:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723962810000|2024-08-18 06:33:30|49.54|49.24|49.55|49.25|49.58|49.28|49.54|49.24|4
1723962820000|2024-08-18 06:33:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723962830000|2024-08-18 06:33:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723962840000|2024-08-18 06:34:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723962850000|2024-08-18 06:34:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723962860000|2024-08-18 06:34:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723962870000|2024-08-18 06:34:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723962900000|2024-08-18 06:35:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723962940000|2024-08-18 06:35:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723962950000|2024-08-18 06:35:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723962960000|2024-08-18 06:36:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723962980000|2024-08-18 06:36:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723963020000|2024-08-18 06:37:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963050000|2024-08-18 06:37:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723963080000|2024-08-18 06:38:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963120000|2024-08-18 06:38:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723963130000|2024-08-18 06:38:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963140000|2024-08-18 06:39:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1723963170000|2024-08-18 06:39:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963190000|2024-08-18 06:39:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723963200000|2024-08-18 06:40:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1723963300000|2024-08-18 06:41:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723963310000|2024-08-18 06:41:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963320000|2024-08-18 06:42:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1723963330000|2024-08-18 06:42:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1723963340000|2024-08-18 06:42:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723963360000|2024-08-18 06:42:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723963420000|2024-08-18 06:43:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723963440000|2024-08-18 06:44:00|49.58|49.28|49.61|49.31|49.61|49.31|49.58|49.28|2
1723963450000|2024-08-18 06:44:10|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|4
1723963470000|2024-08-18 06:44:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723963480000|2024-08-18 06:44:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723963490000|2024-08-18 06:44:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1723963500000|2024-08-18 06:45:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723963510000|2024-08-18 06:45:10|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|6
1723963540000|2024-08-18 06:45:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723963630000|2024-08-18 06:47:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723963660000|2024-08-18 06:47:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723963670000|2024-08-18 06:47:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1723963680000|2024-08-18 06:48:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723963690000|2024-08-18 06:48:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723963700000|2024-08-18 06:48:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723963710000|2024-08-18 06:48:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723963730000|2024-08-18 06:48:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723963760000|2024-08-18 06:49:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723963770000|2024-08-18 06:49:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723963780000|2024-08-18 06:49:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723963800000|2024-08-18 06:50:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1723963810000|2024-08-18 06:50:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723963850000|2024-08-18 06:50:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723963880000|2024-08-18 06:51:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723963890000|2024-08-18 06:51:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723963900000|2024-08-18 06:51:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723963910000|2024-08-18 06:51:50|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|9
1723963920000|2024-08-18 06:52:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|5
1723963930000|2024-08-18 06:52:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723963940000|2024-08-18 06:52:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1723963950000|2024-08-18 06:52:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723963970000|2024-08-18 06:52:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1723963990000|2024-08-18 06:53:10|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|8
1723964020000|2024-08-18 06:53:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723964030000|2024-08-18 06:53:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1723964040000|2024-08-18 06:54:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1723964050000|2024-08-18 06:54:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1723964060000|2024-08-18 06:54:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1723964070000|2024-08-18 06:54:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1723964080000|2024-08-18 06:54:40|49.67|49.37|49.62|49.32|49.68|49.38|49.62|49.32|5
1723964090000|2024-08-18 06:54:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723964100000|2024-08-18 06:55:00|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1723964120000|2024-08-18 06:55:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964130000|2024-08-18 06:55:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723964150000|2024-08-18 06:55:50|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1723964160000|2024-08-18 06:56:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964180000|2024-08-18 06:56:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723964190000|2024-08-18 06:56:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1723964200000|2024-08-18 06:56:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1723964210000|2024-08-18 06:56:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1723964230000|2024-08-18 06:57:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723964280000|2024-08-18 06:58:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723964290000|2024-08-18 06:58:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723964330000|2024-08-18 06:58:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723964370000|2024-08-18 06:59:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723964410000|2024-08-18 07:00:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723964420000|2024-08-18 07:00:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723964430000|2024-08-18 07:00:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723964440000|2024-08-18 07:00:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723964450000|2024-08-18 07:00:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723964480000|2024-08-18 07:01:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1723964490000|2024-08-18 07:01:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1723964510000|2024-08-18 07:01:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1723964520000|2024-08-18 07:02:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1723964530000|2024-08-18 07:02:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723964540000|2024-08-18 07:02:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1723964550000|2024-08-18 07:02:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1723964560000|2024-08-18 07:02:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1723964570000|2024-08-18 07:02:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723964580000|2024-08-18 07:03:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964590000|2024-08-18 07:03:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723964630000|2024-08-18 07:03:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964640000|2024-08-18 07:04:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723964650000|2024-08-18 07:04:10|49.6|49.3|49.63|49.33|49.64|49.34|49.6|49.3|4
1723964660000|2024-08-18 07:04:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723964680000|2024-08-18 07:04:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1723964690000|2024-08-18 07:04:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1723964700000|2024-08-18 07:05:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723964750000|2024-08-18 07:05:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964760000|2024-08-18 07:06:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1723964770000|2024-08-18 07:06:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1723964800000|2024-08-18 07:06:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|5
1723964820000|2024-08-18 07:07:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723964830000|2024-08-18 07:07:10|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1723964910000|2024-08-18 07:08:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723964930000|2024-08-18 07:08:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723964970000|2024-08-18 07:09:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723965010000|2024-08-18 07:10:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723965020000|2024-08-18 07:10:20|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|4
1723965040000|2024-08-18 07:10:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723965070000|2024-08-18 07:11:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723965180000|2024-08-18 07:13:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723965200000|2024-08-18 07:13:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723965210000|2024-08-18 07:13:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723965220000|2024-08-18 07:13:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1723965230000|2024-08-18 07:13:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723965240000|2024-08-18 07:14:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723965250000|2024-08-18 07:14:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723965280000|2024-08-18 07:14:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723965300000|2024-08-18 07:15:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1723965320000|2024-08-18 07:15:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1723965330000|2024-08-18 07:15:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723965350000|2024-08-18 07:15:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723965360000|2024-08-18 07:16:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1723965390000|2024-08-18 07:16:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1723965410000|2024-08-18 07:16:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1723965420000|2024-08-18 07:17:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1723965440000|2024-08-18 07:17:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723965460000|2024-08-18 07:17:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1723965470000|2024-08-18 07:17:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1723965500000|2024-08-18 07:18:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1723965510000|2024-08-18 07:18:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723965520000|2024-08-18 07:18:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723965550000|2024-08-18 07:19:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723965560000|2024-08-18 07:19:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723965590000|2024-08-18 07:19:50|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|4
1723965630000|2024-08-18 07:20:30|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1723965640000|2024-08-18 07:20:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723965650000|2024-08-18 07:20:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723965660000|2024-08-18 07:21:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1723965740000|2024-08-18 07:22:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723965810000|2024-08-18 07:23:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723965820000|2024-08-18 07:23:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723965830000|2024-08-18 07:23:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723965840000|2024-08-18 07:24:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1723965850000|2024-08-18 07:24:10|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|7
1723965860000|2024-08-18 07:24:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723965880000|2024-08-18 07:24:40|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|4
1723965890000|2024-08-18 07:24:50|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1723965900000|2024-08-18 07:25:00|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723965910000|2024-08-18 07:25:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1723965920000|2024-08-18 07:25:20|49.51|49.21|49.54|49.24|49.54|49.24|49.5|49.2|8
1723965940000|2024-08-18 07:25:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723965960000|2024-08-18 07:26:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723965980000|2024-08-18 07:26:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723966000000|2024-08-18 07:26:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|5
1723966010000|2024-08-18 07:26:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723966170000|2024-08-18 07:29:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1723966190000|2024-08-18 07:29:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966200000|2024-08-18 07:30:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723966210000|2024-08-18 07:30:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723966230000|2024-08-18 07:30:30|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1723966260000|2024-08-18 07:31:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723966290000|2024-08-18 07:31:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966320000|2024-08-18 07:32:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723966330000|2024-08-18 07:32:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723966340000|2024-08-18 07:32:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966380000|2024-08-18 07:33:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1723966410000|2024-08-18 07:33:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1723966420000|2024-08-18 07:33:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723966430000|2024-08-18 07:33:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1723966540000|2024-08-18 07:35:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723966550000|2024-08-18 07:35:50|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|5
1723966560000|2024-08-18 07:36:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1723966570000|2024-08-18 07:36:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|7
1723966580000|2024-08-18 07:36:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723966590000|2024-08-18 07:36:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1723966600000|2024-08-18 07:36:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1723966610000|2024-08-18 07:36:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966620000|2024-08-18 07:37:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1723966670000|2024-08-18 07:37:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723966700000|2024-08-18 07:38:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966730000|2024-08-18 07:38:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723966740000|2024-08-18 07:39:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1723966810000|2024-08-18 07:40:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1723966850000|2024-08-18 07:40:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1723966920000|2024-08-18 07:42:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1723966940000|2024-08-18 07:42:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723966960000|2024-08-18 07:42:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1723966980000|2024-08-18 07:43:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1723967150000|2024-08-18 07:45:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723967170000|2024-08-18 07:46:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723967180000|2024-08-18 07:46:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1723967200000|2024-08-18 07:46:40|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1723967210000|2024-08-18 07:46:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1723967230000|2024-08-18 07:47:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1723967250000|2024-08-18 07:47:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967260000|2024-08-18 07:47:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723967280000|2024-08-18 07:48:00|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1723967300000|2024-08-18 07:48:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1723967320000|2024-08-18 07:48:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723967330000|2024-08-18 07:48:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723967340000|2024-08-18 07:49:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1723967350000|2024-08-18 07:49:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723967360000|2024-08-18 07:49:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967390000|2024-08-18 07:49:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1723967400000|2024-08-18 07:50:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1723967410000|2024-08-18 07:50:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723967420000|2024-08-18 07:50:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723967430000|2024-08-18 07:50:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1723967440000|2024-08-18 07:50:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723967450000|2024-08-18 07:50:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1723967460000|2024-08-18 07:51:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1723967470000|2024-08-18 07:51:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|9
1723967480000|2024-08-18 07:51:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967490000|2024-08-18 07:51:30|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1723967510000|2024-08-18 07:51:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723967520000|2024-08-18 07:52:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723967540000|2024-08-18 07:52:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967550000|2024-08-18 07:52:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723967560000|2024-08-18 07:52:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723967570000|2024-08-18 07:52:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967590000|2024-08-18 07:53:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723967600000|2024-08-18 07:53:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723967610000|2024-08-18 07:53:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|10
1723967630000|2024-08-18 07:53:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723967670000|2024-08-18 07:54:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723967680000|2024-08-18 07:54:40|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1723967730000|2024-08-18 07:55:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1723967740000|2024-08-18 07:55:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1723967750000|2024-08-18 07:55:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|7
1723967760000|2024-08-18 07:56:00|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|6
1723967770000|2024-08-18 07:56:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723967790000|2024-08-18 07:56:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1723967820000|2024-08-18 07:57:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723967840000|2024-08-18 07:57:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1723967850000|2024-08-18 07:57:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723967860000|2024-08-18 07:57:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723967880000|2024-08-18 07:58:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723967930000|2024-08-18 07:58:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723967950000|2024-08-18 07:59:10|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|4
1723967960000|2024-08-18 07:59:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1723967990000|2024-08-18 07:59:50|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1723968000000|2024-08-18 08:00:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723968010000|2024-08-18 08:00:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723968040000|2024-08-18 08:00:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1723968060000|2024-08-18 08:01:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1723968160000|2024-08-18 08:02:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723968200000|2024-08-18 08:03:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1723968210000|2024-08-18 08:03:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1723968250000|2024-08-18 08:04:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723968260000|2024-08-18 08:04:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1723968300000|2024-08-18 08:05:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723968360000|2024-08-18 08:06:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|5
1723968370000|2024-08-18 08:06:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723968390000|2024-08-18 08:06:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1723968400000|2024-08-18 08:06:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1723968440000|2024-08-18 08:07:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723968470000|2024-08-18 08:07:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723968480000|2024-08-18 08:08:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723968540000|2024-08-18 08:09:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1723968550000|2024-08-18 08:09:10|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1723968560000|2024-08-18 08:09:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723968580000|2024-08-18 08:09:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723968590000|2024-08-18 08:09:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1723968600000|2024-08-18 08:10:00|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1723968650000|2024-08-18 08:10:50|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1723968690000|2024-08-18 08:11:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723968700000|2024-08-18 08:11:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723968710000|2024-08-18 08:11:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723968720000|2024-08-18 08:12:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1723968760000|2024-08-18 08:12:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1723968770000|2024-08-18 08:12:50|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1723968780000|2024-08-18 08:13:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1723968880000|2024-08-18 08:14:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1723968900000|2024-08-18 08:15:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1723968910000|2024-08-18 08:15:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723968920000|2024-08-18 08:15:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1723968960000|2024-08-18 08:16:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723968970000|2024-08-18 08:16:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1723968990000|2024-08-18 08:16:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723969010000|2024-08-18 08:16:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723969030000|2024-08-18 08:17:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1723969040000|2024-08-18 08:17:20|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|4
1723969060000|2024-08-18 08:17:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1723969070000|2024-08-18 08:17:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1723969080000|2024-08-18 08:18:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723969100000|2024-08-18 08:18:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1723969110000|2024-08-18 08:18:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|4
1723969120000|2024-08-18 08:18:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1723969130000|2024-08-18 08:18:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723969140000|2024-08-18 08:19:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1723969160000|2024-08-18 08:19:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723969180000|2024-08-18 08:19:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723969190000|2024-08-18 08:19:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723969370000|2024-08-18 08:22:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723969380000|2024-08-18 08:23:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1723969400000|2024-08-18 08:23:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723969430000|2024-08-18 08:23:50|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|4
1723969440000|2024-08-18 08:24:00|49.3|49|49.31|49.01|49.32|49.02|49.3|49|4
1723969460000|2024-08-18 08:24:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1723969480000|2024-08-18 08:24:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723969520000|2024-08-18 08:25:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723969530000|2024-08-18 08:25:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1723969580000|2024-08-18 08:26:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723969590000|2024-08-18 08:26:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723969600000|2024-08-18 08:26:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723969620000|2024-08-18 08:27:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723969630000|2024-08-18 08:27:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723969660000|2024-08-18 08:27:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1723969680000|2024-08-18 08:28:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1723969700000|2024-08-18 08:28:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1723969710000|2024-08-18 08:28:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1723969720000|2024-08-18 08:28:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1723969750000|2024-08-18 08:29:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723969760000|2024-08-18 08:29:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723969770000|2024-08-18 08:29:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1723969800000|2024-08-18 08:30:00|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|4
1723969820000|2024-08-18 08:30:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723969840000|2024-08-18 08:30:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723969860000|2024-08-18 08:31:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723969880000|2024-08-18 08:31:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723969890000|2024-08-18 08:31:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1723969900000|2024-08-18 08:31:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1723969910000|2024-08-18 08:31:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723969920000|2024-08-18 08:32:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1723969930000|2024-08-18 08:32:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1723969960000|2024-08-18 08:32:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1723969970000|2024-08-18 08:32:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1723969980000|2024-08-18 08:33:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1723969990000|2024-08-18 08:33:10|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|6
1723970020000|2024-08-18 08:33:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1723970030000|2024-08-18 08:33:50|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1723970040000|2024-08-18 08:34:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1723970050000|2024-08-18 08:34:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1723970070000|2024-08-18 08:34:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1723970090000|2024-08-18 08:34:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1723970100000|2024-08-18 08:35:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723970120000|2024-08-18 08:35:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1723970140000|2024-08-18 08:35:40|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1723970150000|2024-08-18 08:35:50|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1723970160000|2024-08-18 08:36:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723970180000|2024-08-18 08:36:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723970190000|2024-08-18 08:36:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723970200000|2024-08-18 08:36:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723970220000|2024-08-18 08:37:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723970230000|2024-08-18 08:37:10|49.3|49|49.33|49.03|49.33|49.03|49.3|49|3
1723970240000|2024-08-18 08:37:20|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|4
1723970260000|2024-08-18 08:37:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723970270000|2024-08-18 08:37:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970280000|2024-08-18 08:38:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1723970290000|2024-08-18 08:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723970310000|2024-08-18 08:38:30|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|2
1723970330000|2024-08-18 08:38:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723970340000|2024-08-18 08:39:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970360000|2024-08-18 08:39:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723970400000|2024-08-18 08:40:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970430000|2024-08-18 08:40:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723970450000|2024-08-18 08:40:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1723970460000|2024-08-18 08:41:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723970490000|2024-08-18 08:41:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1723970580000|2024-08-18 08:43:00|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1723970660000|2024-08-18 08:44:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970680000|2024-08-18 08:44:40|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|3
1723970700000|2024-08-18 08:45:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970750000|2024-08-18 08:45:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1723970780000|2024-08-18 08:46:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1723970790000|2024-08-18 08:46:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1723970810000|2024-08-18 08:46:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1723970820000|2024-08-18 08:47:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723970860000|2024-08-18 08:47:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1723970880000|2024-08-18 08:48:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1723970890000|2024-08-18 08:48:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1723970900000|2024-08-18 08:48:20|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|4
1723970930000|2024-08-18 08:48:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1723970950000|2024-08-18 08:49:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1723970970000|2024-08-18 08:49:30|49.32|49.02|49.34|49.04|49.36|49.06|49.32|49.02|6
1723970980000|2024-08-18 08:49:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723970990000|2024-08-18 08:49:50|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|4
1723971000000|2024-08-18 08:50:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1723971020000|2024-08-18 08:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971040000|2024-08-18 08:50:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971050000|2024-08-18 08:50:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723971100000|2024-08-18 08:51:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723971110000|2024-08-18 08:51:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971170000|2024-08-18 08:52:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971180000|2024-08-18 08:53:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971210000|2024-08-18 08:53:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971220000|2024-08-18 08:53:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1723971230000|2024-08-18 08:53:50|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|2
1723971280000|2024-08-18 08:54:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971290000|2024-08-18 08:54:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971300000|2024-08-18 08:55:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971320000|2024-08-18 08:55:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971330000|2024-08-18 08:55:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723971340000|2024-08-18 08:55:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971350000|2024-08-18 08:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971360000|2024-08-18 08:56:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971410000|2024-08-18 08:56:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1723971430000|2024-08-18 08:57:10|49.35|49.05|49.35|49.05|49.37|49.07|49.35|49.05|3
1723971490000|2024-08-18 08:58:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971510000|2024-08-18 08:58:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971540000|2024-08-18 08:59:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723971570000|2024-08-18 08:59:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971600000|2024-08-18 09:00:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1723971610000|2024-08-18 09:00:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1723971620000|2024-08-18 09:00:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1723971640000|2024-08-18 09:00:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1723971650000|2024-08-18 09:00:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723971680000|2024-08-18 09:01:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723971720000|2024-08-18 09:02:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723971730000|2024-08-18 09:02:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723971750000|2024-08-18 09:02:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723971770000|2024-08-18 09:02:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1723971780000|2024-08-18 09:03:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723971790000|2024-08-18 09:03:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1723971820000|2024-08-18 09:03:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723971830000|2024-08-18 09:03:50|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|4
1723971840000|2024-08-18 09:04:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971870000|2024-08-18 09:04:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723971890000|2024-08-18 09:04:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971900000|2024-08-18 09:05:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1723971910000|2024-08-18 09:05:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723971920000|2024-08-18 09:05:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1723971930000|2024-08-18 09:05:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723971940000|2024-08-18 09:05:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723971960000|2024-08-18 09:06:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723971970000|2024-08-18 09:06:10|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|5
1723971980000|2024-08-18 09:06:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723972020000|2024-08-18 09:07:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1723972030000|2024-08-18 09:07:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1723972060000|2024-08-18 09:07:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723972080000|2024-08-18 09:08:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1723972090000|2024-08-18 09:08:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1723972150000|2024-08-18 09:09:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1723972170000|2024-08-18 09:09:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1723972180000|2024-08-18 09:09:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1723972190000|2024-08-18 09:09:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1723972210000|2024-08-18 09:10:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1723972220000|2024-08-18 09:10:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1723972230000|2024-08-18 09:10:30|49.39|49.09|49.43|49.13|49.43|49.13|49.38|49.08|9
1723972250000|2024-08-18 09:10:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1723972260000|2024-08-18 09:11:00|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1723972270000|2024-08-18 09:11:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|5
1723972280000|2024-08-18 09:11:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1723972290000|2024-08-18 09:11:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723972320000|2024-08-18 09:12:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723972330000|2024-08-18 09:12:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723972340000|2024-08-18 09:12:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1723972350000|2024-08-18 09:12:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1723972370000|2024-08-18 09:12:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723972380000|2024-08-18 09:13:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723972430000|2024-08-18 09:13:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1723972440000|2024-08-18 09:14:00|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1723972450000|2024-08-18 09:14:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1723972460000|2024-08-18 09:14:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1723972490000|2024-08-18 09:14:50|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|6
1723972500000|2024-08-18 09:15:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1723972510000|2024-08-18 09:15:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1723972520000|2024-08-18 09:15:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724112000000|2024-08-20 00:00:00|49.17|48.87|49.11|48.81|49.17|48.87|49.11|48.81|7
1724112010000|2024-08-20 00:00:10|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1724112020000|2024-08-20 00:00:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724112030000|2024-08-20 00:00:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724112040000|2024-08-20 00:00:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724112070000|2024-08-20 00:01:10|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|2
1724112080000|2024-08-20 00:01:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724112110000|2024-08-20 00:01:50|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|4
1724112120000|2024-08-20 00:02:00|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|3
1724112130000|2024-08-20 00:02:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724112140000|2024-08-20 00:02:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724112160000|2024-08-20 00:02:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724112180000|2024-08-20 00:03:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724112190000|2024-08-20 00:03:10|49.02|48.72|49.06|48.76|49.07|48.77|49.02|48.72|7
1724112200000|2024-08-20 00:03:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724112220000|2024-08-20 00:03:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724112230000|2024-08-20 00:03:50|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|2
1724112240000|2024-08-20 00:04:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724112250000|2024-08-20 00:04:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724112260000|2024-08-20 00:04:20|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1724112280000|2024-08-20 00:04:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724112290000|2024-08-20 00:04:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724112300000|2024-08-20 00:05:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724112330000|2024-08-20 00:05:30|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|2
1724112340000|2024-08-20 00:05:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724112350000|2024-08-20 00:05:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724112360000|2024-08-20 00:06:00|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|4
1724112370000|2024-08-20 00:06:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724112400000|2024-08-20 00:06:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724112430000|2024-08-20 00:07:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724112440000|2024-08-20 00:07:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724112490000|2024-08-20 00:08:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724112510000|2024-08-20 00:08:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724112550000|2024-08-20 00:09:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1724112590000|2024-08-20 00:09:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724112600000|2024-08-20 00:10:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724112610000|2024-08-20 00:10:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724112620000|2024-08-20 00:10:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|8
1724112630000|2024-08-20 00:10:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724112650000|2024-08-20 00:10:50|49.14|48.84|49.19|48.89|49.19|48.89|49.14|48.84|8
1724112660000|2024-08-20 00:11:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1724112670000|2024-08-20 00:11:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724112680000|2024-08-20 00:11:20|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724112690000|2024-08-20 00:11:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724112700000|2024-08-20 00:11:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724112720000|2024-08-20 00:12:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724112730000|2024-08-20 00:12:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724112740000|2024-08-20 00:12:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724112750000|2024-08-20 00:12:30|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724112760000|2024-08-20 00:12:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724112770000|2024-08-20 00:12:50|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|5
1724112780000|2024-08-20 00:13:00|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|5
1724112790000|2024-08-20 00:13:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1724112800000|2024-08-20 00:13:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|8
1724112810000|2024-08-20 00:13:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724112840000|2024-08-20 00:14:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1724112890000|2024-08-20 00:14:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724112900000|2024-08-20 00:15:00|49.13|48.83|49.13|48.83|49.16|48.86|49.13|48.83|4
1724112920000|2024-08-20 00:15:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724112930000|2024-08-20 00:15:30|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|4
1724112940000|2024-08-20 00:15:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1724112960000|2024-08-20 00:16:00|49.14|48.84|49.12|48.82|49.14|48.84|49.11|48.81|9
1724112970000|2024-08-20 00:16:10|49.13|48.83|49.15|48.85|49.17|48.87|49.13|48.83|19
1724112980000|2024-08-20 00:16:20|49.16|48.86|49.15|48.85|49.18|48.88|49.14|48.84|6
1724112990000|2024-08-20 00:16:30|49.16|48.86|49.14|48.84|49.18|48.88|49.14|48.84|11
1724113000000|2024-08-20 00:16:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|9
1724113010000|2024-08-20 00:16:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1724113020000|2024-08-20 00:17:00|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|6
1724113030000|2024-08-20 00:17:10|49.16|48.86|49.19|48.89|49.2|48.9|49.16|48.86|10
1724113040000|2024-08-20 00:17:20|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|12
1724113050000|2024-08-20 00:17:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1724113060000|2024-08-20 00:17:40|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|6
1724113070000|2024-08-20 00:17:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724113080000|2024-08-20 00:18:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1724113090000|2024-08-20 00:18:10|49.19|48.89|49.13|48.83|49.2|48.9|49.13|48.83|14
1724113100000|2024-08-20 00:18:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724113110000|2024-08-20 00:18:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724113160000|2024-08-20 00:19:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724113170000|2024-08-20 00:19:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|11
1724113200000|2024-08-20 00:20:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|13
1724113210000|2024-08-20 00:20:10|49.08|48.78|49.08|48.78|49.1|48.8|49.08|48.78|7
1724113220000|2024-08-20 00:20:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724113240000|2024-08-20 00:20:40|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1724113250000|2024-08-20 00:20:50|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|5
1724113260000|2024-08-20 00:21:00|49.08|48.78|49.09|48.79|49.1|48.8|49.07|48.77|6
1724113270000|2024-08-20 00:21:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724113280000|2024-08-20 00:21:20|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|9
1724113290000|2024-08-20 00:21:30|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|9
1724113300000|2024-08-20 00:21:40|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|9
1724113310000|2024-08-20 00:21:50|49.14|48.84|49.18|48.88|49.18|48.88|49.13|48.83|14
1724113320000|2024-08-20 00:22:00|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|13
1724113330000|2024-08-20 00:22:10|49.2|48.9|49.19|48.89|49.22|48.92|49.19|48.89|14
1724113340000|2024-08-20 00:22:20|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|15
1724113350000|2024-08-20 00:22:30|49.23|48.93|49.26|48.96|49.27|48.97|49.22|48.92|21
1724113360000|2024-08-20 00:22:40|49.25|48.95|49.27|48.97|49.31|49.01|49.25|48.95|16
1724113370000|2024-08-20 00:22:50|49.3|49|49.24|48.94|49.3|49|49.24|48.94|12
1724113380000|2024-08-20 00:23:00|49.25|48.95|49.24|48.94|49.28|48.98|49.24|48.94|16
1724113390000|2024-08-20 00:23:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724113410000|2024-08-20 00:23:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724113420000|2024-08-20 00:23:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724113440000|2024-08-20 00:24:00|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1724113450000|2024-08-20 00:24:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724113460000|2024-08-20 00:24:20|49.26|48.96|49.24|48.94|49.29|48.99|49.24|48.94|10
1724113470000|2024-08-20 00:24:30|49.25|48.95|49.3|49|49.3|49|49.25|48.95|21
1724113480000|2024-08-20 00:24:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|11
1724113490000|2024-08-20 00:24:50|49.3|49|49.32|49.02|49.33|49.03|49.29|48.99|9
1724113500000|2024-08-20 00:25:00|49.33|49.03|49.29|48.99|49.33|49.03|49.28|48.98|15
1724113510000|2024-08-20 00:25:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1724113520000|2024-08-20 00:25:20|49.3|49|49.39|49.09|49.39|49.09|49.3|49|14
1724113530000|2024-08-20 00:25:30|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1724113540000|2024-08-20 00:25:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724113550000|2024-08-20 00:25:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|6
1724113560000|2024-08-20 00:26:00|49.39|49.09|49.41|49.11|49.41|49.11|49.38|49.08|13
1724113570000|2024-08-20 00:26:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724113580000|2024-08-20 00:26:20|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|7
1724113590000|2024-08-20 00:26:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1724113600000|2024-08-20 00:26:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|9
1724113610000|2024-08-20 00:26:50|49.43|49.13|49.5|49.2|49.5|49.2|49.43|49.13|16
1724113620000|2024-08-20 00:27:00|49.49|49.19|49.41|49.11|49.49|49.19|49.41|49.11|14
1724113630000|2024-08-20 00:27:10|49.42|49.12|49.45|49.15|49.45|49.15|49.41|49.11|12
1724113640000|2024-08-20 00:27:20|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|11
1724113650000|2024-08-20 00:27:30|49.45|49.15|49.5|49.2|49.5|49.2|49.44|49.14|8
1724113660000|2024-08-20 00:27:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724113670000|2024-08-20 00:27:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724113680000|2024-08-20 00:28:00|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|6
1724113690000|2024-08-20 00:28:10|49.51|49.21|49.53|49.23|49.55|49.25|49.51|49.21|12
1724113700000|2024-08-20 00:28:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|12
1724113710000|2024-08-20 00:28:30|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|2
1724113720000|2024-08-20 00:28:40|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|8
1724113730000|2024-08-20 00:28:50|49.53|49.23|49.6|49.3|49.6|49.3|49.53|49.23|18
1724113740000|2024-08-20 00:29:00|49.59|49.29|49.58|49.28|49.61|49.31|49.58|49.28|14
1724113750000|2024-08-20 00:29:10|49.57|49.27|49.64|49.34|49.65|49.35|49.57|49.27|20
1724113760000|2024-08-20 00:29:20|49.65|49.35|49.67|49.37|49.7|49.4|49.64|49.34|20
1724113770000|2024-08-20 00:29:30|49.66|49.36|49.71|49.41|49.71|49.41|49.65|49.35|19
1724113780000|2024-08-20 00:29:40|49.7|49.4|49.69|49.39|49.71|49.41|49.67|49.37|13
1724113790000|2024-08-20 00:29:50|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|5
1724113800000|2024-08-20 00:30:00|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|6
1724113810000|2024-08-20 00:30:10|49.7|49.4|49.6|49.3|49.7|49.4|49.6|49.3|11
1724113820000|2024-08-20 00:30:20|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|10
1724113830000|2024-08-20 00:30:30|49.59|49.29|49.65|49.35|49.66|49.36|49.58|49.28|18
1724113840000|2024-08-20 00:30:40|49.64|49.34|49.68|49.38|49.69|49.39|49.63|49.33|23
1724113850000|2024-08-20 00:30:50|49.69|49.39|49.71|49.41|49.71|49.41|49.68|49.38|13
1724113860000|2024-08-20 00:31:00|49.7|49.4|49.7|49.4|49.73|49.43|49.68|49.38|21
1724113870000|2024-08-20 00:31:10|49.69|49.39|49.71|49.41|49.72|49.42|49.68|49.38|14
1724113880000|2024-08-20 00:31:20|49.72|49.42|49.72|49.42|49.72|49.42|49.7|49.4|17
1724113890000|2024-08-20 00:31:30|49.71|49.41|49.69|49.39|49.72|49.42|49.69|49.39|13
1724113900000|2024-08-20 00:31:40|49.7|49.4|49.73|49.43|49.75|49.45|49.7|49.4|18
1724113910000|2024-08-20 00:31:50|49.72|49.42|49.74|49.44|49.76|49.46|49.72|49.42|17
1724113920000|2024-08-20 00:32:00|49.75|49.45|49.78|49.48|49.81|49.51|49.74|49.44|14
1724113930000|2024-08-20 00:32:10|49.79|49.49|49.77|49.47|49.8|49.5|49.77|49.47|14
1724113940000|2024-08-20 00:32:20|49.75|49.45|49.73|49.43|49.75|49.45|49.72|49.42|14
1724113950000|2024-08-20 00:32:30|49.74|49.44|49.77|49.47|49.79|49.49|49.74|49.44|11
1724113960000|2024-08-20 00:32:40|49.78|49.48|49.78|49.48|49.78|49.48|49.76|49.46|19
1724113970000|2024-08-20 00:32:50|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|14
1724113980000|2024-08-20 00:33:00|49.79|49.49|49.84|49.54|49.86|49.56|49.79|49.49|17
1724113990000|2024-08-20 00:33:10|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|10
1724114000000|2024-08-20 00:33:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|15
1724114010000|2024-08-20 00:33:30|49.88|49.58|49.81|49.51|49.89|49.59|49.81|49.51|13
1724114020000|2024-08-20 00:33:40|49.82|49.52|49.87|49.57|49.87|49.57|49.82|49.52|15
1724114030000|2024-08-20 00:33:50|49.86|49.56|49.84|49.54|49.87|49.57|49.83|49.53|14
1724114040000|2024-08-20 00:34:00|49.85|49.55|49.86|49.56|49.87|49.57|49.83|49.53|20
1724114050000|2024-08-20 00:34:10|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|9
1724114060000|2024-08-20 00:34:20|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1724114070000|2024-08-20 00:34:30|49.91|49.61|49.9|49.6|49.94|49.64|49.89|49.59|20
1724114080000|2024-08-20 00:34:40|49.91|49.61|49.97|49.67|49.97|49.67|49.89|49.59|14
1724114090000|2024-08-20 00:34:50|49.98|49.68|49.95|49.65|49.98|49.68|49.93|49.63|11
1724114100000|2024-08-20 00:35:00|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|6
1724114110000|2024-08-20 00:35:10|49.97|49.67|49.93|49.63|49.97|49.67|49.93|49.63|13
1724114120000|2024-08-20 00:35:20|49.94|49.64|49.99|49.69|50|49.7|49.94|49.64|16
1724114130000|2024-08-20 00:35:30|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|11
1724114140000|2024-08-20 00:35:40|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1724114160000|2024-08-20 00:36:00|50|49.7|50|49.7|50.01|49.71|49.99|49.69|7
1724114170000|2024-08-20 00:36:10|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|9
1724114180000|2024-08-20 00:36:20|49.97|49.67|49.9|49.6|49.97|49.67|49.9|49.6|6
1724114190000|2024-08-20 00:36:30|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|8
1724114200000|2024-08-20 00:36:40|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|9
1724114210000|2024-08-20 00:36:50|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|11
1724114220000|2024-08-20 00:37:00|49.9|49.6|49.93|49.63|49.97|49.67|49.89|49.59|14
1724114230000|2024-08-20 00:37:10|49.92|49.62|49.93|49.63|49.93|49.63|49.9|49.6|12
1724114240000|2024-08-20 00:37:20|49.92|49.62|49.92|49.62|49.96|49.66|49.92|49.62|15
1724114250000|2024-08-20 00:37:30|49.93|49.63|49.93|49.63|49.95|49.65|49.93|49.63|7
1724114260000|2024-08-20 00:37:40|49.95|49.65|49.93|49.63|49.95|49.65|49.91|49.61|10
1724114270000|2024-08-20 00:37:50|49.92|49.62|49.92|49.62|49.93|49.63|49.89|49.59|9
1724114280000|2024-08-20 00:38:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|6
1724114290000|2024-08-20 00:38:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724114300000|2024-08-20 00:38:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724114310000|2024-08-20 00:38:30|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|7
1724114320000|2024-08-20 00:38:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|5
1724114330000|2024-08-20 00:38:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1724114340000|2024-08-20 00:39:00|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1724114360000|2024-08-20 00:39:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1724114370000|2024-08-20 00:39:30|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|15
1724114380000|2024-08-20 00:39:40|49.87|49.57|49.87|49.57|49.88|49.58|49.85|49.55|11
1724114390000|2024-08-20 00:39:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724114400000|2024-08-20 00:40:00|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|11
1724114410000|2024-08-20 00:40:10|49.9|49.6|49.96|49.66|49.97|49.67|49.9|49.6|10
1724114420000|2024-08-20 00:40:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|9
1724114430000|2024-08-20 00:40:30|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|10
1724114440000|2024-08-20 00:40:40|49.96|49.66|49.98|49.68|49.98|49.68|49.95|49.65|13
1724114450000|2024-08-20 00:40:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|6
1724114460000|2024-08-20 00:41:00|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|10
1724114470000|2024-08-20 00:41:10|49.97|49.67|49.89|49.59|49.97|49.67|49.89|49.59|10
1724114480000|2024-08-20 00:41:20|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1724114490000|2024-08-20 00:41:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1724114500000|2024-08-20 00:41:40|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|5
1724114510000|2024-08-20 00:41:50|49.82|49.52|49.8|49.5|49.82|49.52|49.78|49.48|6
1724114520000|2024-08-20 00:42:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|9
1724114530000|2024-08-20 00:42:10|49.76|49.46|49.76|49.46|49.76|49.46|49.73|49.43|5
1724114540000|2024-08-20 00:42:20|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|11
1724114550000|2024-08-20 00:42:30|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|8
1724114560000|2024-08-20 00:42:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724114570000|2024-08-20 00:42:50|49.78|49.48|49.78|49.48|49.8|49.5|49.77|49.47|11
1724114580000|2024-08-20 00:43:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1724114590000|2024-08-20 00:43:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724114600000|2024-08-20 00:43:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724114610000|2024-08-20 00:43:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724114620000|2024-08-20 00:43:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724114630000|2024-08-20 00:43:50|49.73|49.43|49.72|49.42|49.73|49.43|49.7|49.4|9
1724114640000|2024-08-20 00:44:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|13
1724114650000|2024-08-20 00:44:10|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|15
1724114660000|2024-08-20 00:44:20|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1724114670000|2024-08-20 00:44:30|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|12
1724114680000|2024-08-20 00:44:40|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|18
1724114690000|2024-08-20 00:44:50|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|8
1724114700000|2024-08-20 00:45:00|49.68|49.38|49.69|49.39|49.7|49.4|49.67|49.37|11
1724114710000|2024-08-20 00:45:10|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|12
1724114720000|2024-08-20 00:45:20|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1724114730000|2024-08-20 00:45:30|49.67|49.37|49.66|49.36|49.67|49.37|49.62|49.32|13
1724114740000|2024-08-20 00:45:40|49.67|49.37|49.61|49.31|49.67|49.37|49.61|49.31|20
1724114750000|2024-08-20 00:45:50|49.62|49.32|49.66|49.36|49.66|49.36|49.6|49.3|20
1724114760000|2024-08-20 00:46:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724114770000|2024-08-20 00:46:10|49.66|49.36|49.63|49.33|49.67|49.37|49.63|49.33|6
1724114780000|2024-08-20 00:46:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724114790000|2024-08-20 00:46:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724114800000|2024-08-20 00:46:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724114810000|2024-08-20 00:46:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|4
1724114820000|2024-08-20 00:47:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724114830000|2024-08-20 00:47:10|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724114840000|2024-08-20 00:47:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724114850000|2024-08-20 00:47:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724114870000|2024-08-20 00:47:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724114880000|2024-08-20 00:48:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724114890000|2024-08-20 00:48:10|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|4
1724114900000|2024-08-20 00:48:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724114910000|2024-08-20 00:48:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724114920000|2024-08-20 00:48:40|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|7
1724114930000|2024-08-20 00:48:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1724114940000|2024-08-20 00:49:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724114950000|2024-08-20 00:49:10|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|3
1724114960000|2024-08-20 00:49:20|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|4
1724114970000|2024-08-20 00:49:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724115000000|2024-08-20 00:50:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724115020000|2024-08-20 00:50:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724115030000|2024-08-20 00:50:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724115050000|2024-08-20 00:50:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724115080000|2024-08-20 00:51:20|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1724115110000|2024-08-20 00:51:50|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1724115120000|2024-08-20 00:52:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724115180000|2024-08-20 00:53:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724115200000|2024-08-20 00:53:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1724115210000|2024-08-20 00:53:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724115220000|2024-08-20 00:53:40|49.85|49.55|49.89|49.59|49.89|49.59|49.85|49.55|4
1724115230000|2024-08-20 00:53:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724115240000|2024-08-20 00:54:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724115260000|2024-08-20 00:54:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|5
1724115270000|2024-08-20 00:54:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|7
1724115280000|2024-08-20 00:54:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724115290000|2024-08-20 00:54:50|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|6
1724115300000|2024-08-20 00:55:00|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|12
1724115310000|2024-08-20 00:55:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|11
1724115320000|2024-08-20 00:55:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724115330000|2024-08-20 00:55:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1724115340000|2024-08-20 00:55:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724115350000|2024-08-20 00:55:50|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1724115360000|2024-08-20 00:56:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|13
1724115370000|2024-08-20 00:56:10|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|3
1724115380000|2024-08-20 00:56:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724115390000|2024-08-20 00:56:30|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|4
1724115400000|2024-08-20 00:56:40|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|7
1724115430000|2024-08-20 00:57:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|11
1724115440000|2024-08-20 00:57:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724115450000|2024-08-20 00:57:30|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724115460000|2024-08-20 00:57:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1724115470000|2024-08-20 00:57:50|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1724115480000|2024-08-20 00:58:00|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|11
1724115490000|2024-08-20 00:58:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724115510000|2024-08-20 00:58:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|8
1724115520000|2024-08-20 00:58:40|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|8
1724115530000|2024-08-20 00:58:50|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|13
1724115550000|2024-08-20 00:59:10|49.98|49.68|49.95|49.65|49.99|49.69|49.95|49.65|4
1724115560000|2024-08-20 00:59:20|49.96|49.66|49.95|49.65|49.98|49.68|49.95|49.65|5
1724115570000|2024-08-20 00:59:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|7
1724115580000|2024-08-20 00:59:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724115590000|2024-08-20 00:59:50|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1724115600000|2024-08-20 01:00:00|49.95|49.65|49.99|49.69|49.99|49.69|49.94|49.64|13
1724115610000|2024-08-20 01:00:10|49.98|49.68|50|49.7|50|49.7|49.96|49.66|10
1724115620000|2024-08-20 01:00:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1724115630000|2024-08-20 01:00:30|50|49.7|50|49.7|50|49.7|49.99|49.69|11
1724115640000|2024-08-20 01:00:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1724115650000|2024-08-20 01:00:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1724115660000|2024-08-20 01:01:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724115670000|2024-08-20 01:01:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1724115680000|2024-08-20 01:01:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724115700000|2024-08-20 01:01:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724115710000|2024-08-20 01:01:50|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|4
1724115720000|2024-08-20 01:02:00|50.06|49.76|50.01|49.71|50.07|49.77|50.01|49.71|14
1724115730000|2024-08-20 01:02:10|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|5
1724115740000|2024-08-20 01:02:20|50.04|49.74|50.1|49.8|50.11|49.81|50.04|49.74|19
1724115750000|2024-08-20 01:02:30|50.11|49.81|50.12|49.82|50.12|49.82|50.09|49.79|12
1724115760000|2024-08-20 01:02:40|50.11|49.81|50.05|49.75|50.11|49.81|50.05|49.75|15
1724115770000|2024-08-20 01:02:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|12
1724115780000|2024-08-20 01:03:00|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|4
1724115790000|2024-08-20 01:03:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1724115800000|2024-08-20 01:03:20|50.02|49.72|50|49.7|50.02|49.72|50|49.7|13
1724115810000|2024-08-20 01:03:30|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|8
1724115820000|2024-08-20 01:03:40|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|9
1724115830000|2024-08-20 01:03:50|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|6
1724115840000|2024-08-20 01:04:00|50.08|49.78|50.07|49.77|50.09|49.79|50.06|49.76|16
1724115850000|2024-08-20 01:04:10|50.06|49.76|50.03|49.73|50.08|49.78|50.03|49.73|16
1724115860000|2024-08-20 01:04:20|50.04|49.74|50.1|49.8|50.1|49.8|50.03|49.73|6
1724115870000|2024-08-20 01:04:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1724115880000|2024-08-20 01:04:40|50.07|49.77|50.06|49.76|50.09|49.79|50.06|49.76|16
1724115890000|2024-08-20 01:04:50|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|7
1724115900000|2024-08-20 01:05:00|50.06|49.76|50.06|49.76|50.09|49.79|50.05|49.75|10
1724115910000|2024-08-20 01:05:10|50.07|49.77|50.08|49.78|50.1|49.8|50.07|49.77|14
1724115920000|2024-08-20 01:05:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1724115930000|2024-08-20 01:05:30|50.08|49.78|50.09|49.79|50.12|49.82|50.08|49.78|15
1724115940000|2024-08-20 01:05:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1724115950000|2024-08-20 01:05:50|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|9
1724115960000|2024-08-20 01:06:00|50.11|49.81|50.12|49.82|50.14|49.84|50.11|49.81|14
1724115970000|2024-08-20 01:06:10|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|5
1724115980000|2024-08-20 01:06:20|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1724115990000|2024-08-20 01:06:30|50.12|49.82|50.13|49.83|50.15|49.85|50.11|49.81|13
1724116000000|2024-08-20 01:06:40|50.14|49.84|50.14|49.84|50.16|49.86|50.13|49.83|21
1724116010000|2024-08-20 01:06:50|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|16
1724116020000|2024-08-20 01:07:00|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|6
1724116030000|2024-08-20 01:07:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|9
1724116040000|2024-08-20 01:07:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1724116050000|2024-08-20 01:07:30|50.09|49.79|50.04|49.74|50.1|49.8|50.03|49.73|19
1724116060000|2024-08-20 01:07:40|50.05|49.75|50.03|49.73|50.06|49.76|50.03|49.73|11
1724116070000|2024-08-20 01:07:50|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|5
1724116080000|2024-08-20 01:08:00|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1724116090000|2024-08-20 01:08:10|50.02|49.72|49.99|49.69|50.02|49.72|49.99|49.69|8
1724116100000|2024-08-20 01:08:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1724116110000|2024-08-20 01:08:30|50.01|49.71|50.02|49.72|50.03|49.73|50|49.7|10
1724116120000|2024-08-20 01:08:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1724116130000|2024-08-20 01:08:50|50.03|49.73|50.08|49.78|50.08|49.78|50.03|49.73|7
1724116140000|2024-08-20 01:09:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1724116150000|2024-08-20 01:09:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1724116160000|2024-08-20 01:09:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724116170000|2024-08-20 01:09:30|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|10
1724116190000|2024-08-20 01:09:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724116200000|2024-08-20 01:10:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1724116210000|2024-08-20 01:10:10|50.01|49.71|49.94|49.64|50.02|49.72|49.94|49.64|11
1724116220000|2024-08-20 01:10:20|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|4
1724116230000|2024-08-20 01:10:30|49.98|49.68|49.95|49.65|49.98|49.68|49.95|49.65|8
1724116240000|2024-08-20 01:10:40|49.96|49.66|49.96|49.66|49.98|49.68|49.95|49.65|6
1724116250000|2024-08-20 01:10:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|18
1724116260000|2024-08-20 01:11:00|49.95|49.65|50|49.7|50|49.7|49.95|49.65|8
1724116270000|2024-08-20 01:11:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1724116280000|2024-08-20 01:11:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1724116290000|2024-08-20 01:11:30|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|7
1724116300000|2024-08-20 01:11:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1724116310000|2024-08-20 01:11:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1724116320000|2024-08-20 01:12:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1724116330000|2024-08-20 01:12:10|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|15
1724116340000|2024-08-20 01:12:20|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|4
1724116350000|2024-08-20 01:12:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|10
1724116360000|2024-08-20 01:12:40|50|49.7|49.94|49.64|50|49.7|49.93|49.63|7
1724116370000|2024-08-20 01:12:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724116390000|2024-08-20 01:13:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|5
1724116400000|2024-08-20 01:13:20|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|10
1724116410000|2024-08-20 01:13:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1724116420000|2024-08-20 01:13:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724116430000|2024-08-20 01:13:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1724116440000|2024-08-20 01:14:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|3
1724116450000|2024-08-20 01:14:10|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1724116460000|2024-08-20 01:14:20|49.99|49.69|49.94|49.64|49.99|49.69|49.94|49.64|4
1724116470000|2024-08-20 01:14:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724116500000|2024-08-20 01:15:00|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|3
1724116520000|2024-08-20 01:15:20|49.96|49.66|49.93|49.63|49.97|49.67|49.93|49.63|5
1724116540000|2024-08-20 01:15:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724116560000|2024-08-20 01:16:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724116570000|2024-08-20 01:16:10|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|3
1724116580000|2024-08-20 01:16:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1724116590000|2024-08-20 01:16:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|3
1724116610000|2024-08-20 01:16:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724116620000|2024-08-20 01:17:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724116630000|2024-08-20 01:17:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724116660000|2024-08-20 01:17:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724116690000|2024-08-20 01:18:10|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|3
1724116710000|2024-08-20 01:18:30|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|4
1724116720000|2024-08-20 01:18:40|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1724116730000|2024-08-20 01:18:50|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|5
1724116740000|2024-08-20 01:19:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1724116750000|2024-08-20 01:19:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1724116770000|2024-08-20 01:19:30|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1724116780000|2024-08-20 01:19:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724116810000|2024-08-20 01:20:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724116830000|2024-08-20 01:20:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1724116840000|2024-08-20 01:20:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724116860000|2024-08-20 01:21:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724116870000|2024-08-20 01:21:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|3
1724116880000|2024-08-20 01:21:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724116900000|2024-08-20 01:21:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724116940000|2024-08-20 01:22:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724116950000|2024-08-20 01:22:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724116980000|2024-08-20 01:23:00|50|49.7|49.98|49.68|50.01|49.71|49.97|49.67|5
1724116990000|2024-08-20 01:23:10|49.97|49.67|49.93|49.63|49.97|49.67|49.93|49.63|4
1724117000000|2024-08-20 01:23:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724117020000|2024-08-20 01:23:40|49.93|49.63|49.94|49.64|49.95|49.65|49.92|49.62|15
1724117030000|2024-08-20 01:23:50|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|12
1724117040000|2024-08-20 01:24:00|49.95|49.65|49.99|49.69|49.99|49.69|49.95|49.65|4
1724117050000|2024-08-20 01:24:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1724117060000|2024-08-20 01:24:20|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|5
1724117070000|2024-08-20 01:24:30|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1724117080000|2024-08-20 01:24:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724117090000|2024-08-20 01:24:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1724117100000|2024-08-20 01:25:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|9
1724117110000|2024-08-20 01:25:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1724117120000|2024-08-20 01:25:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1724117130000|2024-08-20 01:25:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724117140000|2024-08-20 01:25:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1724117150000|2024-08-20 01:25:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1724117180000|2024-08-20 01:26:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724117190000|2024-08-20 01:26:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724117200000|2024-08-20 01:26:40|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1724117220000|2024-08-20 01:27:00|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1724117230000|2024-08-20 01:27:10|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|9
1724117240000|2024-08-20 01:27:20|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1724117250000|2024-08-20 01:27:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|14
1724117260000|2024-08-20 01:27:40|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|8
1724117270000|2024-08-20 01:27:50|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|13
1724117280000|2024-08-20 01:28:00|50.06|49.76|50.04|49.74|50.07|49.77|50.04|49.74|7
1724117300000|2024-08-20 01:28:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1724117310000|2024-08-20 01:28:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1724117320000|2024-08-20 01:28:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1724117330000|2024-08-20 01:28:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724117340000|2024-08-20 01:29:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724117350000|2024-08-20 01:29:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724117360000|2024-08-20 01:29:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1724117370000|2024-08-20 01:29:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724117380000|2024-08-20 01:29:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1724117390000|2024-08-20 01:29:50|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|5
1724117400000|2024-08-20 01:30:00|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|14
1724117410000|2024-08-20 01:30:10|50|49.7|50|49.7|50.01|49.71|49.99|49.69|13
1724117420000|2024-08-20 01:30:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1724117440000|2024-08-20 01:30:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724117460000|2024-08-20 01:31:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724117470000|2024-08-20 01:31:10|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1724117480000|2024-08-20 01:31:20|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|5
1724117490000|2024-08-20 01:31:30|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|7
1724117500000|2024-08-20 01:31:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1724117530000|2024-08-20 01:32:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1724117570000|2024-08-20 01:32:50|49.98|49.68|49.96|49.66|49.98|49.68|49.93|49.63|10
1724117580000|2024-08-20 01:33:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1724117590000|2024-08-20 01:33:10|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|11
1724117600000|2024-08-20 01:33:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1724117640000|2024-08-20 01:34:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724117650000|2024-08-20 01:34:10|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|4
1724117660000|2024-08-20 01:34:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724117670000|2024-08-20 01:34:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724117700000|2024-08-20 01:35:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1724117710000|2024-08-20 01:35:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1724117720000|2024-08-20 01:35:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724117740000|2024-08-20 01:35:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|5
1724117760000|2024-08-20 01:36:00|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|8
1724117770000|2024-08-20 01:36:10|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1724117790000|2024-08-20 01:36:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724117800000|2024-08-20 01:36:40|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1724117820000|2024-08-20 01:37:00|49.9|49.6|49.92|49.62|49.93|49.63|49.89|49.59|11
1724117830000|2024-08-20 01:37:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724117840000|2024-08-20 01:37:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724117860000|2024-08-20 01:37:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724117870000|2024-08-20 01:37:50|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724117900000|2024-08-20 01:38:20|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1724117910000|2024-08-20 01:38:30|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|5
1724117920000|2024-08-20 01:38:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724117930000|2024-08-20 01:38:50|49.85|49.55|49.86|49.56|49.87|49.57|49.84|49.54|14
1724117940000|2024-08-20 01:39:00|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|5
1724117950000|2024-08-20 01:39:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724117960000|2024-08-20 01:39:20|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1724117970000|2024-08-20 01:39:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|7
1724117980000|2024-08-20 01:39:40|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724117990000|2024-08-20 01:39:50|49.86|49.56|49.84|49.54|49.87|49.57|49.83|49.53|6
1724118000000|2024-08-20 01:40:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|8
1724118010000|2024-08-20 01:40:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|6
1724118020000|2024-08-20 01:40:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724118030000|2024-08-20 01:40:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724118040000|2024-08-20 01:40:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724118060000|2024-08-20 01:41:00|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1724118070000|2024-08-20 01:41:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724118080000|2024-08-20 01:41:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|10
1724118090000|2024-08-20 01:41:30|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|6
1724118110000|2024-08-20 01:41:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724118120000|2024-08-20 01:42:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1724118130000|2024-08-20 01:42:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724118140000|2024-08-20 01:42:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724118170000|2024-08-20 01:42:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724118180000|2024-08-20 01:43:00|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1724118200000|2024-08-20 01:43:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724118210000|2024-08-20 01:43:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724118230000|2024-08-20 01:43:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724118240000|2024-08-20 01:44:00|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|6
1724118250000|2024-08-20 01:44:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724118260000|2024-08-20 01:44:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724118270000|2024-08-20 01:44:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724118280000|2024-08-20 01:44:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724118300000|2024-08-20 01:45:00|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724118320000|2024-08-20 01:45:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724118330000|2024-08-20 01:45:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724118340000|2024-08-20 01:45:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724118360000|2024-08-20 01:46:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724118390000|2024-08-20 01:46:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724118400000|2024-08-20 01:46:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724118410000|2024-08-20 01:46:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724118420000|2024-08-20 01:47:00|49.85|49.55|49.81|49.51|49.85|49.55|49.8|49.5|7
1724118430000|2024-08-20 01:47:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1724118440000|2024-08-20 01:47:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1724118460000|2024-08-20 01:47:40|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|11
1724118480000|2024-08-20 01:48:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1724118490000|2024-08-20 01:48:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724118500000|2024-08-20 01:48:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724118510000|2024-08-20 01:48:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724118530000|2024-08-20 01:48:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724118580000|2024-08-20 01:49:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|8
1724118590000|2024-08-20 01:49:50|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|9
1724118600000|2024-08-20 01:50:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1724118610000|2024-08-20 01:50:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724118630000|2024-08-20 01:50:30|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1724118640000|2024-08-20 01:50:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724118650000|2024-08-20 01:50:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724118660000|2024-08-20 01:51:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724118670000|2024-08-20 01:51:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724118690000|2024-08-20 01:51:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724118710000|2024-08-20 01:51:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724118720000|2024-08-20 01:52:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724118740000|2024-08-20 01:52:20|49.78|49.48|49.73|49.43|49.78|49.48|49.72|49.42|10
1724118750000|2024-08-20 01:52:30|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|12
1724118760000|2024-08-20 01:52:40|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|15
1724118770000|2024-08-20 01:52:50|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1724118780000|2024-08-20 01:53:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724118790000|2024-08-20 01:53:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|7
1724118800000|2024-08-20 01:53:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724118810000|2024-08-20 01:53:30|49.74|49.44|49.77|49.47|49.78|49.48|49.74|49.44|6
1724118820000|2024-08-20 01:53:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1724118830000|2024-08-20 01:53:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724118840000|2024-08-20 01:54:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1724118850000|2024-08-20 01:54:10|49.76|49.46|49.77|49.47|49.78|49.48|49.75|49.45|11
1724118870000|2024-08-20 01:54:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724118880000|2024-08-20 01:54:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724118890000|2024-08-20 01:54:50|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724118900000|2024-08-20 01:55:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724118910000|2024-08-20 01:55:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724118930000|2024-08-20 01:55:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724118960000|2024-08-20 01:56:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724119000000|2024-08-20 01:56:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724119010000|2024-08-20 01:56:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724119030000|2024-08-20 01:57:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724119050000|2024-08-20 01:57:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724119090000|2024-08-20 01:58:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724119100000|2024-08-20 01:58:20|49.84|49.54|49.93|49.63|49.93|49.63|49.84|49.54|4
1724119110000|2024-08-20 01:58:30|49.96|49.66|49.98|49.68|49.98|49.68|49.95|49.65|4
1724119120000|2024-08-20 01:58:40|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1724119130000|2024-08-20 01:58:50|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1724119140000|2024-08-20 01:59:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724119150000|2024-08-20 01:59:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|5
1724119180000|2024-08-20 01:59:40|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724119190000|2024-08-20 01:59:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724119210000|2024-08-20 02:00:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724119220000|2024-08-20 02:00:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724119230000|2024-08-20 02:00:30|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1724119240000|2024-08-20 02:00:40|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|3
1724119250000|2024-08-20 02:00:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724119260000|2024-08-20 02:01:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724119270000|2024-08-20 02:01:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724119290000|2024-08-20 02:01:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724119300000|2024-08-20 02:01:40|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1724119310000|2024-08-20 02:01:50|49.93|49.63|49.96|49.66|49.97|49.67|49.93|49.63|9
1724119320000|2024-08-20 02:02:00|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|7
1724119330000|2024-08-20 02:02:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724119340000|2024-08-20 02:02:20|49.89|49.59|49.91|49.61|49.93|49.63|49.89|49.59|12
1724119350000|2024-08-20 02:02:30|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|6
1724119360000|2024-08-20 02:02:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|9
1724119370000|2024-08-20 02:02:50|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1724119380000|2024-08-20 02:03:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|6
1724119390000|2024-08-20 02:03:10|49.84|49.54|49.84|49.54|49.84|49.54|49.81|49.51|17
1724119400000|2024-08-20 02:03:20|49.83|49.53|49.87|49.57|49.87|49.57|49.82|49.52|11
1724119410000|2024-08-20 02:03:30|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|8
1724119420000|2024-08-20 02:03:40|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|9
1724119430000|2024-08-20 02:03:50|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|8
1724119440000|2024-08-20 02:04:00|49.89|49.59|49.9|49.6|49.92|49.62|49.88|49.58|10
1724119450000|2024-08-20 02:04:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724119460000|2024-08-20 02:04:20|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|7
1724119470000|2024-08-20 02:04:30|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|11
1724119480000|2024-08-20 02:04:40|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|10
1724119490000|2024-08-20 02:04:50|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|8
1724119500000|2024-08-20 02:05:00|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|7
1724119510000|2024-08-20 02:05:10|49.94|49.64|49.93|49.63|49.96|49.66|49.92|49.62|14
1724119520000|2024-08-20 02:05:20|49.94|49.64|49.97|49.67|49.97|49.67|49.93|49.63|7
1724119530000|2024-08-20 02:05:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1724119540000|2024-08-20 02:05:40|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|9
1724119550000|2024-08-20 02:05:50|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|6
1724119560000|2024-08-20 02:06:00|49.96|49.66|49.93|49.63|49.96|49.66|49.92|49.62|12
1724119570000|2024-08-20 02:06:10|49.94|49.64|49.93|49.63|49.97|49.67|49.93|49.63|14
1724119580000|2024-08-20 02:06:20|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|11
1724119590000|2024-08-20 02:06:30|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|4
1724119600000|2024-08-20 02:06:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|10
1724119610000|2024-08-20 02:06:50|49.94|49.64|49.95|49.65|49.95|49.65|49.92|49.62|12
1724119620000|2024-08-20 02:07:00|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|4
1724119630000|2024-08-20 02:07:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|7
1724119640000|2024-08-20 02:07:20|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1724119650000|2024-08-20 02:07:30|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|8
1724119660000|2024-08-20 02:07:40|49.98|49.68|49.92|49.62|49.98|49.68|49.92|49.62|8
1724119670000|2024-08-20 02:07:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724119680000|2024-08-20 02:08:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724119690000|2024-08-20 02:08:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724119730000|2024-08-20 02:08:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724119760000|2024-08-20 02:09:20|49.93|49.63|49.95|49.65|49.96|49.66|49.93|49.63|3
1724119770000|2024-08-20 02:09:30|49.96|49.66|49.91|49.61|49.96|49.66|49.91|49.61|5
1724119780000|2024-08-20 02:09:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724119790000|2024-08-20 02:09:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724119880000|2024-08-20 02:11:20|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|3
1724119900000|2024-08-20 02:11:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724119910000|2024-08-20 02:11:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1724119920000|2024-08-20 02:12:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|4
1724119930000|2024-08-20 02:12:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724119950000|2024-08-20 02:12:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1724119960000|2024-08-20 02:12:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724119970000|2024-08-20 02:12:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724119980000|2024-08-20 02:13:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724119990000|2024-08-20 02:13:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724120000000|2024-08-20 02:13:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724120010000|2024-08-20 02:13:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724120020000|2024-08-20 02:13:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1724120030000|2024-08-20 02:13:50|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724120040000|2024-08-20 02:14:00|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|6
1724120050000|2024-08-20 02:14:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724120060000|2024-08-20 02:14:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724120070000|2024-08-20 02:14:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724120080000|2024-08-20 02:14:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724120090000|2024-08-20 02:14:50|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|14
1724120100000|2024-08-20 02:15:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724120110000|2024-08-20 02:15:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1724120120000|2024-08-20 02:15:20|49.91|49.61|49.95|49.65|49.96|49.66|49.91|49.61|14
1724120130000|2024-08-20 02:15:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|9
1724120140000|2024-08-20 02:15:40|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|8
1724120150000|2024-08-20 02:15:50|49.97|49.67|49.92|49.62|49.97|49.67|49.92|49.62|9
1724120160000|2024-08-20 02:16:00|49.93|49.63|49.96|49.66|49.97|49.67|49.92|49.62|17
1724120180000|2024-08-20 02:16:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724120190000|2024-08-20 02:16:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1724120200000|2024-08-20 02:16:40|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|11
1724120210000|2024-08-20 02:16:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724120230000|2024-08-20 02:17:10|49.96|49.66|49.93|49.63|49.96|49.66|49.91|49.61|11
1724120240000|2024-08-20 02:17:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|10
1724120250000|2024-08-20 02:17:30|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|15
1724120260000|2024-08-20 02:17:40|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|9
1724120270000|2024-08-20 02:17:50|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|12
1724120280000|2024-08-20 02:18:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|7
1724120290000|2024-08-20 02:18:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|9
1724120300000|2024-08-20 02:18:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724120330000|2024-08-20 02:18:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1724120340000|2024-08-20 02:19:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|10
1724120350000|2024-08-20 02:19:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|8
1724120390000|2024-08-20 02:19:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724120400000|2024-08-20 02:20:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724120440000|2024-08-20 02:20:40|49.86|49.56|49.82|49.52|49.87|49.57|49.82|49.52|8
1724120450000|2024-08-20 02:20:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|13
1724120460000|2024-08-20 02:21:00|49.82|49.52|49.85|49.55|49.86|49.56|49.81|49.51|7
1724120470000|2024-08-20 02:21:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724120490000|2024-08-20 02:21:30|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|3
1724120510000|2024-08-20 02:21:50|49.82|49.52|49.84|49.54|49.85|49.55|49.82|49.52|5
1724120520000|2024-08-20 02:22:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724120560000|2024-08-20 02:22:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724120590000|2024-08-20 02:23:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|3
1724120610000|2024-08-20 02:23:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724120670000|2024-08-20 02:24:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724120680000|2024-08-20 02:24:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724120690000|2024-08-20 02:24:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724120700000|2024-08-20 02:25:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724120750000|2024-08-20 02:25:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724120760000|2024-08-20 02:26:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724120770000|2024-08-20 02:26:10|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|4
1724120780000|2024-08-20 02:26:20|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|3
1724120790000|2024-08-20 02:26:30|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|4
1724120800000|2024-08-20 02:26:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724120810000|2024-08-20 02:26:50|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|2
1724120820000|2024-08-20 02:27:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724120830000|2024-08-20 02:27:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724120850000|2024-08-20 02:27:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724120870000|2024-08-20 02:27:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724120880000|2024-08-20 02:28:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724120910000|2024-08-20 02:28:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724120930000|2024-08-20 02:28:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724120970000|2024-08-20 02:29:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724120980000|2024-08-20 02:29:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724120990000|2024-08-20 02:29:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724121000000|2024-08-20 02:30:00|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|10
1724121010000|2024-08-20 02:30:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1724121020000|2024-08-20 02:30:20|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1724121030000|2024-08-20 02:30:30|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|6
1724121040000|2024-08-20 02:30:40|49.78|49.48|49.8|49.5|49.81|49.51|49.78|49.48|11
1724121050000|2024-08-20 02:30:50|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|10
1724121060000|2024-08-20 02:31:00|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|8
1724121070000|2024-08-20 02:31:10|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1724121080000|2024-08-20 02:31:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724121090000|2024-08-20 02:31:30|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1724121100000|2024-08-20 02:31:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724121110000|2024-08-20 02:31:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1724121140000|2024-08-20 02:32:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724121150000|2024-08-20 02:32:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724121160000|2024-08-20 02:32:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724121200000|2024-08-20 02:33:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724121210000|2024-08-20 02:33:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724121220000|2024-08-20 02:33:40|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|12
1724121230000|2024-08-20 02:33:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724121240000|2024-08-20 02:34:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724121260000|2024-08-20 02:34:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724121270000|2024-08-20 02:34:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1724121290000|2024-08-20 02:34:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1724121300000|2024-08-20 02:35:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1724121310000|2024-08-20 02:35:10|49.74|49.44|49.69|49.39|49.74|49.44|49.69|49.39|6
1724121320000|2024-08-20 02:35:20|49.7|49.4|49.75|49.45|49.75|49.45|49.68|49.38|17
1724121330000|2024-08-20 02:35:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1724121340000|2024-08-20 02:35:40|49.72|49.42|49.72|49.42|49.72|49.42|49.7|49.4|9
1724121350000|2024-08-20 02:35:50|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|14
1724121360000|2024-08-20 02:36:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|7
1724121370000|2024-08-20 02:36:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|11
1724121380000|2024-08-20 02:36:20|49.7|49.4|49.74|49.44|49.75|49.45|49.7|49.4|8
1724121390000|2024-08-20 02:36:30|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1724121400000|2024-08-20 02:36:40|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|6
1724121410000|2024-08-20 02:36:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724121420000|2024-08-20 02:37:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724121430000|2024-08-20 02:37:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724121440000|2024-08-20 02:37:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1724121450000|2024-08-20 02:37:30|49.71|49.41|49.71|49.41|49.73|49.43|49.71|49.41|5
1724121460000|2024-08-20 02:37:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724121480000|2024-08-20 02:38:00|49.72|49.42|49.76|49.46|49.76|49.46|49.71|49.41|18
1724121490000|2024-08-20 02:38:10|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1724121500000|2024-08-20 02:38:20|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|13
1724121510000|2024-08-20 02:38:30|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|7
1724121520000|2024-08-20 02:38:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724121530000|2024-08-20 02:38:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724121540000|2024-08-20 02:39:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724121550000|2024-08-20 02:39:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724121560000|2024-08-20 02:39:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724121570000|2024-08-20 02:39:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|13
1724121580000|2024-08-20 02:39:40|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1724121590000|2024-08-20 02:39:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724121600000|2024-08-20 02:40:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1724121610000|2024-08-20 02:40:10|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|6
1724121620000|2024-08-20 02:40:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|5
1724121630000|2024-08-20 02:40:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724121640000|2024-08-20 02:40:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724121650000|2024-08-20 02:40:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724121670000|2024-08-20 02:41:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724121680000|2024-08-20 02:41:20|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1724121690000|2024-08-20 02:41:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|11
1724121700000|2024-08-20 02:41:40|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|7
1724121710000|2024-08-20 02:41:50|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|3
1724121720000|2024-08-20 02:42:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724121730000|2024-08-20 02:42:10|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|3
1724121740000|2024-08-20 02:42:20|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1724121750000|2024-08-20 02:42:30|49.85|49.55|49.81|49.51|49.86|49.56|49.81|49.51|18
1724121760000|2024-08-20 02:42:40|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|7
1724121770000|2024-08-20 02:42:50|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|10
1724121790000|2024-08-20 02:43:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1724121800000|2024-08-20 02:43:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724121810000|2024-08-20 02:43:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724121890000|2024-08-20 02:44:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724121900000|2024-08-20 02:45:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|6
1724121910000|2024-08-20 02:45:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724121920000|2024-08-20 02:45:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724121960000|2024-08-20 02:46:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724121970000|2024-08-20 02:46:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724122010000|2024-08-20 02:46:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724122040000|2024-08-20 02:47:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724122070000|2024-08-20 02:47:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724122170000|2024-08-20 02:49:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122200000|2024-08-20 02:50:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122230000|2024-08-20 02:50:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122240000|2024-08-20 02:50:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724122250000|2024-08-20 02:50:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|8
1724122260000|2024-08-20 02:51:00|49.77|49.47|49.79|49.49|49.8|49.5|49.76|49.46|7
1724122280000|2024-08-20 02:51:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724122290000|2024-08-20 02:51:30|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|10
1724122300000|2024-08-20 02:51:40|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1724122310000|2024-08-20 02:51:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1724122320000|2024-08-20 02:52:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724122350000|2024-08-20 02:52:30|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1724122370000|2024-08-20 02:52:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724122380000|2024-08-20 02:53:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724122390000|2024-08-20 02:53:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724122400000|2024-08-20 02:53:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724122410000|2024-08-20 02:53:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724122420000|2024-08-20 02:53:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724122430000|2024-08-20 02:53:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724122440000|2024-08-20 02:54:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122450000|2024-08-20 02:54:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724122480000|2024-08-20 02:54:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724122490000|2024-08-20 02:54:50|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|7
1724122500000|2024-08-20 02:55:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724122510000|2024-08-20 02:55:10|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|10
1724122520000|2024-08-20 02:55:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724122530000|2024-08-20 02:55:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724122540000|2024-08-20 02:55:40|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724122550000|2024-08-20 02:55:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724122570000|2024-08-20 02:56:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724122590000|2024-08-20 02:56:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122610000|2024-08-20 02:56:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122620000|2024-08-20 02:57:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122650000|2024-08-20 02:57:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724122670000|2024-08-20 02:57:50|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724122700000|2024-08-20 02:58:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122710000|2024-08-20 02:58:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122790000|2024-08-20 02:59:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122800000|2024-08-20 03:00:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122910000|2024-08-20 03:01:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724122920000|2024-08-20 03:02:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122930000|2024-08-20 03:02:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122940000|2024-08-20 03:02:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724122950000|2024-08-20 03:02:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724122970000|2024-08-20 03:02:50|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|2
1724122980000|2024-08-20 03:03:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724122990000|2024-08-20 03:03:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724123000000|2024-08-20 03:03:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724123010000|2024-08-20 03:03:30|49.72|49.42|49.75|49.45|49.76|49.46|49.72|49.42|4
1724123020000|2024-08-20 03:03:40|49.76|49.46|49.77|49.47|49.78|49.48|49.75|49.45|8
1724123030000|2024-08-20 03:03:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1724123060000|2024-08-20 03:04:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724123070000|2024-08-20 03:04:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724123090000|2024-08-20 03:04:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724123100000|2024-08-20 03:05:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724123110000|2024-08-20 03:05:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724123120000|2024-08-20 03:05:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724123160000|2024-08-20 03:06:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724123180000|2024-08-20 03:06:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724123190000|2024-08-20 03:06:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724123200000|2024-08-20 03:06:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|14
1724123210000|2024-08-20 03:06:50|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|9
1724123250000|2024-08-20 03:07:30|49.86|49.56|49.88|49.58|49.89|49.59|49.86|49.56|7
1724123260000|2024-08-20 03:07:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1724123270000|2024-08-20 03:07:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724123290000|2024-08-20 03:08:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724123300000|2024-08-20 03:08:20|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|7
1724123310000|2024-08-20 03:08:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724123320000|2024-08-20 03:08:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724123330000|2024-08-20 03:08:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724123340000|2024-08-20 03:09:00|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|9
1724123350000|2024-08-20 03:09:10|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724123360000|2024-08-20 03:09:20|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724123370000|2024-08-20 03:09:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724123460000|2024-08-20 03:11:00|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|5
1724123490000|2024-08-20 03:11:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724123520000|2024-08-20 03:12:00|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724123540000|2024-08-20 03:12:20|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1724123580000|2024-08-20 03:13:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724123640000|2024-08-20 03:14:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724123650000|2024-08-20 03:14:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724123660000|2024-08-20 03:14:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724123680000|2024-08-20 03:14:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724123690000|2024-08-20 03:14:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724123720000|2024-08-20 03:15:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724123770000|2024-08-20 03:16:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724123830000|2024-08-20 03:17:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724123880000|2024-08-20 03:18:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724123900000|2024-08-20 03:18:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724123970000|2024-08-20 03:19:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724123990000|2024-08-20 03:19:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724124000000|2024-08-20 03:20:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724124030000|2024-08-20 03:20:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724124040000|2024-08-20 03:20:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724124060000|2024-08-20 03:21:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724124070000|2024-08-20 03:21:10|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724124090000|2024-08-20 03:21:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1724124100000|2024-08-20 03:21:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724124120000|2024-08-20 03:22:00|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|6
1724124130000|2024-08-20 03:22:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724124140000|2024-08-20 03:22:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|7
1724124150000|2024-08-20 03:22:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1724124170000|2024-08-20 03:22:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724124180000|2024-08-20 03:23:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|9
1724124190000|2024-08-20 03:23:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724124200000|2024-08-20 03:23:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1724124210000|2024-08-20 03:23:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724124220000|2024-08-20 03:23:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724124230000|2024-08-20 03:23:50|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1724124240000|2024-08-20 03:24:00|49.71|49.41|49.75|49.45|49.76|49.46|49.71|49.41|5
1724124250000|2024-08-20 03:24:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|5
1724124270000|2024-08-20 03:24:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724124280000|2024-08-20 03:24:40|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|4
1724124290000|2024-08-20 03:24:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724124300000|2024-08-20 03:25:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724124310000|2024-08-20 03:25:10|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|9
1724124320000|2024-08-20 03:25:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724124330000|2024-08-20 03:25:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724124340000|2024-08-20 03:25:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724124350000|2024-08-20 03:25:50|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|6
1724124370000|2024-08-20 03:26:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724124440000|2024-08-20 03:27:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724124460000|2024-08-20 03:27:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724124470000|2024-08-20 03:27:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724124480000|2024-08-20 03:28:00|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|4
1724124490000|2024-08-20 03:28:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724124500000|2024-08-20 03:28:20|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1724124520000|2024-08-20 03:28:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1724124540000|2024-08-20 03:29:00|49.88|49.58|49.87|49.57|49.89|49.59|49.86|49.56|10
1724124550000|2024-08-20 03:29:10|49.88|49.58|49.87|49.57|49.88|49.58|49.85|49.55|7
1724124560000|2024-08-20 03:29:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|10
1724124570000|2024-08-20 03:29:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1724124580000|2024-08-20 03:29:40|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|8
1724124590000|2024-08-20 03:29:50|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|8
1724124600000|2024-08-20 03:30:00|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|8
1724124610000|2024-08-20 03:30:10|49.84|49.54|49.83|49.53|49.86|49.56|49.83|49.53|5
1724124640000|2024-08-20 03:30:40|49.84|49.54|49.83|49.53|49.86|49.56|49.83|49.53|6
1724124650000|2024-08-20 03:30:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|8
1724124660000|2024-08-20 03:31:00|49.84|49.54|49.82|49.52|49.86|49.56|49.82|49.52|6
1724124700000|2024-08-20 03:31:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724124710000|2024-08-20 03:31:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724124720000|2024-08-20 03:32:00|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|4
1724124730000|2024-08-20 03:32:10|49.86|49.56|49.88|49.58|49.89|49.59|49.85|49.55|15
1724124740000|2024-08-20 03:32:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724124750000|2024-08-20 03:32:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724124760000|2024-08-20 03:32:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724124770000|2024-08-20 03:32:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724124780000|2024-08-20 03:33:00|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|9
1724124790000|2024-08-20 03:33:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|7
1724124820000|2024-08-20 03:33:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724124830000|2024-08-20 03:33:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724124850000|2024-08-20 03:34:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724124870000|2024-08-20 03:34:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724124890000|2024-08-20 03:34:50|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|3
1724124900000|2024-08-20 03:35:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724124910000|2024-08-20 03:35:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724125020000|2024-08-20 03:37:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724125030000|2024-08-20 03:37:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724125050000|2024-08-20 03:37:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724125070000|2024-08-20 03:37:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724125080000|2024-08-20 03:38:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724125090000|2024-08-20 03:38:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724125100000|2024-08-20 03:38:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724125120000|2024-08-20 03:38:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724125140000|2024-08-20 03:39:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724125150000|2024-08-20 03:39:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724125160000|2024-08-20 03:39:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724125190000|2024-08-20 03:39:50|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|2
1724125200000|2024-08-20 03:40:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724125210000|2024-08-20 03:40:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724125230000|2024-08-20 03:40:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724125250000|2024-08-20 03:40:50|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1724125260000|2024-08-20 03:41:00|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|9
1724125270000|2024-08-20 03:41:10|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|7
1724125280000|2024-08-20 03:41:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1724125290000|2024-08-20 03:41:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|7
1724125300000|2024-08-20 03:41:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1724125310000|2024-08-20 03:41:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1724125320000|2024-08-20 03:42:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|10
1724125330000|2024-08-20 03:42:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1724125340000|2024-08-20 03:42:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|7
1724125350000|2024-08-20 03:42:30|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|8
1724125360000|2024-08-20 03:42:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1724125370000|2024-08-20 03:42:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724125380000|2024-08-20 03:43:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724125400000|2024-08-20 03:43:20|49.82|49.52|49.84|49.54|49.85|49.55|49.81|49.51|10
1724125430000|2024-08-20 03:43:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724125450000|2024-08-20 03:44:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724125510000|2024-08-20 03:45:10|49.84|49.54|49.83|49.53|49.87|49.57|49.82|49.52|7
1724125520000|2024-08-20 03:45:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724125530000|2024-08-20 03:45:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|7
1724125540000|2024-08-20 03:45:40|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1724125560000|2024-08-20 03:46:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724125570000|2024-08-20 03:46:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724125580000|2024-08-20 03:46:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724125600000|2024-08-20 03:46:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724125610000|2024-08-20 03:46:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1724125620000|2024-08-20 03:47:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724125630000|2024-08-20 03:47:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724125650000|2024-08-20 03:47:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724125660000|2024-08-20 03:47:40|49.81|49.51|49.86|49.56|49.87|49.57|49.81|49.51|11
1724125670000|2024-08-20 03:47:50|49.84|49.54|49.82|49.52|49.85|49.55|49.82|49.52|4
1724125680000|2024-08-20 03:48:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1724125690000|2024-08-20 03:48:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724125740000|2024-08-20 03:49:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1724125790000|2024-08-20 03:49:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|6
1724125800000|2024-08-20 03:50:00|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1724125830000|2024-08-20 03:50:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724125840000|2024-08-20 03:50:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|10
1724125850000|2024-08-20 03:50:50|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724125860000|2024-08-20 03:51:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724125870000|2024-08-20 03:51:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724125940000|2024-08-20 03:52:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724125960000|2024-08-20 03:52:40|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|3
1724125980000|2024-08-20 03:53:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724125990000|2024-08-20 03:53:10|49.89|49.59|49.88|49.58|49.89|49.59|49.86|49.56|6
1724126000000|2024-08-20 03:53:20|49.86|49.56|49.88|49.58|49.89|49.59|49.86|49.56|6
1724126010000|2024-08-20 03:53:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|2
1724126020000|2024-08-20 03:53:40|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|3
1724126030000|2024-08-20 03:53:50|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|7
1724126040000|2024-08-20 03:54:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724126050000|2024-08-20 03:54:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|8
1724126060000|2024-08-20 03:54:20|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|8
1724126070000|2024-08-20 03:54:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1724126080000|2024-08-20 03:54:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1724126090000|2024-08-20 03:54:50|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|4
1724126100000|2024-08-20 03:55:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724126110000|2024-08-20 03:55:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724126120000|2024-08-20 03:55:20|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|7
1724126130000|2024-08-20 03:55:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724126140000|2024-08-20 03:55:40|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|9
1724126150000|2024-08-20 03:55:50|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|8
1724126170000|2024-08-20 03:56:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|8
1724126180000|2024-08-20 03:56:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724126190000|2024-08-20 03:56:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724126200000|2024-08-20 03:56:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1724126210000|2024-08-20 03:56:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|6
1724126230000|2024-08-20 03:57:10|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|5
1724126240000|2024-08-20 03:57:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724126250000|2024-08-20 03:57:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724126260000|2024-08-20 03:57:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724126270000|2024-08-20 03:57:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724126280000|2024-08-20 03:58:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1724126290000|2024-08-20 03:58:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|8
1724126310000|2024-08-20 03:58:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724126320000|2024-08-20 03:58:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724126330000|2024-08-20 03:58:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724126340000|2024-08-20 03:59:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1724126350000|2024-08-20 03:59:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724126370000|2024-08-20 03:59:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724126380000|2024-08-20 03:59:40|49.9|49.6|49.96|49.66|49.96|49.66|49.9|49.6|9
1724126390000|2024-08-20 03:59:50|49.95|49.65|49.98|49.68|50|49.7|49.95|49.65|14
1724126400000|2024-08-20 04:00:00|49.99|49.69|49.99|49.69|50.01|49.71|49.98|49.68|16
1724126410000|2024-08-20 04:00:10|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|13
1724126420000|2024-08-20 04:00:20|49.98|49.68|49.98|49.68|50|49.7|49.98|49.68|13
1724126430000|2024-08-20 04:00:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1724126440000|2024-08-20 04:00:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1724126450000|2024-08-20 04:00:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|14
1724126460000|2024-08-20 04:01:00|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|12
1724126470000|2024-08-20 04:01:10|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|10
1724126480000|2024-08-20 04:01:20|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|9
1724126490000|2024-08-20 04:01:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724126500000|2024-08-20 04:01:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1724126550000|2024-08-20 04:02:30|50|49.7|49.93|49.63|50|49.7|49.93|49.63|4
1724126560000|2024-08-20 04:02:40|49.95|49.65|49.93|49.63|49.97|49.67|49.93|49.63|5
1724126570000|2024-08-20 04:02:50|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|6
1724126580000|2024-08-20 04:03:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724126590000|2024-08-20 04:03:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724126600000|2024-08-20 04:03:20|49.95|49.65|49.93|49.63|49.99|49.69|49.93|49.63|6
1724126620000|2024-08-20 04:03:40|49.95|49.65|49.92|49.62|49.97|49.67|49.92|49.62|12
1724126630000|2024-08-20 04:03:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1724126640000|2024-08-20 04:04:00|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|9
1724126650000|2024-08-20 04:04:10|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|18
1724126660000|2024-08-20 04:04:20|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|14
1724126670000|2024-08-20 04:04:30|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|3
1724126680000|2024-08-20 04:04:40|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|12
1724126690000|2024-08-20 04:04:50|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|14
1724126700000|2024-08-20 04:05:00|49.99|49.69|49.95|49.65|49.99|49.69|49.95|49.65|16
1724126710000|2024-08-20 04:05:10|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|16
1724126720000|2024-08-20 04:05:20|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|14
1724126730000|2024-08-20 04:05:30|49.98|49.68|49.93|49.63|49.98|49.68|49.93|49.63|8
1724126740000|2024-08-20 04:05:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724126750000|2024-08-20 04:05:50|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|4
1724126760000|2024-08-20 04:06:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724126780000|2024-08-20 04:06:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724126790000|2024-08-20 04:06:30|49.96|49.66|49.97|49.67|49.99|49.69|49.95|49.65|12
1724126800000|2024-08-20 04:06:40|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|14
1724126810000|2024-08-20 04:06:50|49.97|49.67|49.92|49.62|49.98|49.68|49.91|49.61|12
1724126820000|2024-08-20 04:07:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|8
1724126830000|2024-08-20 04:07:10|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|9
1724126840000|2024-08-20 04:07:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|8
1724126850000|2024-08-20 04:07:30|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|10
1724126860000|2024-08-20 04:07:40|49.92|49.62|49.96|49.66|49.97|49.67|49.91|49.61|11
1724126870000|2024-08-20 04:07:50|49.97|49.67|49.96|49.66|49.98|49.68|49.95|49.65|20
1724126880000|2024-08-20 04:08:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|12
1724126890000|2024-08-20 04:08:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724126900000|2024-08-20 04:08:20|49.97|49.67|50|49.7|50|49.7|49.97|49.67|10
1724126910000|2024-08-20 04:08:30|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|12
1724126920000|2024-08-20 04:08:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724126930000|2024-08-20 04:08:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724126940000|2024-08-20 04:09:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|8
1724126950000|2024-08-20 04:09:10|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|10
1724126960000|2024-08-20 04:09:20|49.98|49.68|49.93|49.63|49.98|49.68|49.93|49.63|3
1724126970000|2024-08-20 04:09:30|49.95|49.65|49.94|49.64|49.97|49.67|49.93|49.63|11
1724126980000|2024-08-20 04:09:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1724126990000|2024-08-20 04:09:50|49.94|49.64|49.96|49.66|49.96|49.66|49.93|49.63|6
1724127000000|2024-08-20 04:10:00|49.95|49.65|49.97|49.67|49.97|49.67|49.92|49.62|13
1724127010000|2024-08-20 04:10:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|10
1724127020000|2024-08-20 04:10:20|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1724127030000|2024-08-20 04:10:30|49.97|49.67|49.96|49.66|49.97|49.67|49.94|49.64|14
1724127040000|2024-08-20 04:10:40|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|5
1724127050000|2024-08-20 04:10:50|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|10
1724127060000|2024-08-20 04:11:00|49.97|49.67|49.97|49.67|49.99|49.69|49.96|49.66|21
1724127070000|2024-08-20 04:11:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|15
1724127080000|2024-08-20 04:11:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|7
1724127090000|2024-08-20 04:11:30|49.96|49.66|49.96|49.66|49.98|49.68|49.96|49.66|10
1724127100000|2024-08-20 04:11:40|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|12
1724127110000|2024-08-20 04:11:50|49.95|49.65|49.92|49.62|49.96|49.66|49.92|49.62|7
1724127120000|2024-08-20 04:12:00|49.93|49.63|49.94|49.64|49.96|49.66|49.92|49.62|13
1724127130000|2024-08-20 04:12:10|49.96|49.66|49.96|49.66|49.96|49.66|49.94|49.64|12
1724127140000|2024-08-20 04:12:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724127150000|2024-08-20 04:12:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|6
1724127160000|2024-08-20 04:12:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724127170000|2024-08-20 04:12:50|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1724127180000|2024-08-20 04:13:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724127190000|2024-08-20 04:13:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724127200000|2024-08-20 04:13:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724127210000|2024-08-20 04:13:30|49.95|49.65|49.95|49.65|49.95|49.65|49.93|49.63|6
1724127220000|2024-08-20 04:13:40|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|10
1724127230000|2024-08-20 04:13:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724127240000|2024-08-20 04:14:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|10
1724127250000|2024-08-20 04:14:10|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|5
1724127260000|2024-08-20 04:14:20|49.94|49.64|49.96|49.66|49.97|49.67|49.94|49.64|6
1724127280000|2024-08-20 04:14:40|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1724127300000|2024-08-20 04:15:00|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1724127310000|2024-08-20 04:15:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1724127320000|2024-08-20 04:15:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724127340000|2024-08-20 04:15:40|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|9
1724127350000|2024-08-20 04:15:50|49.95|49.65|49.94|49.64|49.97|49.67|49.94|49.64|6
1724127360000|2024-08-20 04:16:00|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|14
1724127370000|2024-08-20 04:16:10|49.97|49.67|50|49.7|50.01|49.71|49.96|49.66|10
1724127380000|2024-08-20 04:16:20|49.99|49.69|49.96|49.66|50|49.7|49.96|49.66|5
1724127390000|2024-08-20 04:16:30|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|11
1724127400000|2024-08-20 04:16:40|49.94|49.64|49.92|49.62|49.95|49.65|49.91|49.61|11
1724127440000|2024-08-20 04:17:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724127460000|2024-08-20 04:17:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724127470000|2024-08-20 04:17:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724127480000|2024-08-20 04:18:00|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|4
1724127490000|2024-08-20 04:18:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724127500000|2024-08-20 04:18:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724127540000|2024-08-20 04:19:00|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1724127550000|2024-08-20 04:19:10|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1724127560000|2024-08-20 04:19:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724127570000|2024-08-20 04:19:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724127580000|2024-08-20 04:19:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1724127620000|2024-08-20 04:20:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724127630000|2024-08-20 04:20:30|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|7
1724127640000|2024-08-20 04:20:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1724127650000|2024-08-20 04:20:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724127660000|2024-08-20 04:21:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724127670000|2024-08-20 04:21:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|13
1724127680000|2024-08-20 04:21:20|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|10
1724127700000|2024-08-20 04:21:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724127710000|2024-08-20 04:21:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724127730000|2024-08-20 04:22:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724127740000|2024-08-20 04:22:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724127760000|2024-08-20 04:22:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|8
1724127770000|2024-08-20 04:22:50|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|6
1724127780000|2024-08-20 04:23:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1724127790000|2024-08-20 04:23:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1724127800000|2024-08-20 04:23:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724127810000|2024-08-20 04:23:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724127840000|2024-08-20 04:24:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724127850000|2024-08-20 04:24:10|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|8
1724127860000|2024-08-20 04:24:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|10
1724127870000|2024-08-20 04:24:30|49.87|49.57|49.85|49.55|49.87|49.57|49.84|49.54|8
1724127880000|2024-08-20 04:24:40|49.86|49.56|49.81|49.51|49.86|49.56|49.8|49.5|9
1724127900000|2024-08-20 04:25:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724127910000|2024-08-20 04:25:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724127920000|2024-08-20 04:25:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724127930000|2024-08-20 04:25:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724127940000|2024-08-20 04:25:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724127950000|2024-08-20 04:25:50|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|7
1724127960000|2024-08-20 04:26:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724127970000|2024-08-20 04:26:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|12
1724127980000|2024-08-20 04:26:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|12
1724127990000|2024-08-20 04:26:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724128000000|2024-08-20 04:26:40|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1724128020000|2024-08-20 04:27:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724128030000|2024-08-20 04:27:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724128040000|2024-08-20 04:27:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|9
1724128050000|2024-08-20 04:27:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724128060000|2024-08-20 04:27:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|7
1724128070000|2024-08-20 04:27:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724128080000|2024-08-20 04:28:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724128090000|2024-08-20 04:28:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724128110000|2024-08-20 04:28:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724128120000|2024-08-20 04:28:40|49.77|49.47|49.75|49.45|49.77|49.47|49.74|49.44|11
1724128130000|2024-08-20 04:28:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724128140000|2024-08-20 04:29:00|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|9
1724128150000|2024-08-20 04:29:10|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|6
1724128160000|2024-08-20 04:29:20|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|4
1724128170000|2024-08-20 04:29:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724128180000|2024-08-20 04:29:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724128190000|2024-08-20 04:29:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724128200000|2024-08-20 04:30:00|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|4
1724128210000|2024-08-20 04:30:10|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|9
1724128220000|2024-08-20 04:30:20|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|13
1724128230000|2024-08-20 04:30:30|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724128240000|2024-08-20 04:30:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1724128250000|2024-08-20 04:30:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724128260000|2024-08-20 04:31:00|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|15
1724128270000|2024-08-20 04:31:10|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|7
1724128280000|2024-08-20 04:31:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724128300000|2024-08-20 04:31:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724128310000|2024-08-20 04:31:50|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|4
1724128320000|2024-08-20 04:32:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724128330000|2024-08-20 04:32:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724128340000|2024-08-20 04:32:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1724128360000|2024-08-20 04:32:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724128370000|2024-08-20 04:32:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724128380000|2024-08-20 04:33:00|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1724128390000|2024-08-20 04:33:10|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|5
1724128400000|2024-08-20 04:33:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724128410000|2024-08-20 04:33:30|49.79|49.49|49.84|49.54|49.85|49.55|49.78|49.48|8
1724128420000|2024-08-20 04:33:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|9
1724128430000|2024-08-20 04:33:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1724128440000|2024-08-20 04:34:00|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|11
1724128450000|2024-08-20 04:34:10|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|7
1724128460000|2024-08-20 04:34:20|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|7
1724128470000|2024-08-20 04:34:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|7
1724128510000|2024-08-20 04:35:10|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|8
1724128530000|2024-08-20 04:35:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|9
1724128550000|2024-08-20 04:35:50|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|3
1724128560000|2024-08-20 04:36:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724128570000|2024-08-20 04:36:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724128580000|2024-08-20 04:36:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724128590000|2024-08-20 04:36:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|10
1724128600000|2024-08-20 04:36:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1724128610000|2024-08-20 04:36:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724128620000|2024-08-20 04:37:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724128630000|2024-08-20 04:37:10|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|7
1724128640000|2024-08-20 04:37:20|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724128650000|2024-08-20 04:37:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724128670000|2024-08-20 04:37:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724128680000|2024-08-20 04:38:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|11
1724128690000|2024-08-20 04:38:10|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724128740000|2024-08-20 04:39:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1724128750000|2024-08-20 04:39:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724128820000|2024-08-20 04:40:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|6
1724128830000|2024-08-20 04:40:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724128840000|2024-08-20 04:40:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724128850000|2024-08-20 04:40:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|9
1724128880000|2024-08-20 04:41:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724128890000|2024-08-20 04:41:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724128900000|2024-08-20 04:41:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724128910000|2024-08-20 04:41:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1724128920000|2024-08-20 04:42:00|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|4
1724128930000|2024-08-20 04:42:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724128970000|2024-08-20 04:42:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1724128980000|2024-08-20 04:43:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724128990000|2024-08-20 04:43:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724129000000|2024-08-20 04:43:20|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1724129020000|2024-08-20 04:43:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724129030000|2024-08-20 04:43:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|6
1724129040000|2024-08-20 04:44:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724129050000|2024-08-20 04:44:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|10
1724129060000|2024-08-20 04:44:20|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|12
1724129070000|2024-08-20 04:44:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1724129080000|2024-08-20 04:44:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724129130000|2024-08-20 04:45:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1724129140000|2024-08-20 04:45:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724129150000|2024-08-20 04:45:50|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|6
1724129170000|2024-08-20 04:46:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724129190000|2024-08-20 04:46:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1724129200000|2024-08-20 04:46:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724129230000|2024-08-20 04:47:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724129240000|2024-08-20 04:47:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1724129260000|2024-08-20 04:47:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|9
1724129270000|2024-08-20 04:47:50|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|9
1724129280000|2024-08-20 04:48:00|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|5
1724129290000|2024-08-20 04:48:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1724129300000|2024-08-20 04:48:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|10
1724129310000|2024-08-20 04:48:30|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|7
1724129320000|2024-08-20 04:48:40|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|5
1724129330000|2024-08-20 04:48:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1724129350000|2024-08-20 04:49:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724129360000|2024-08-20 04:49:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1724129380000|2024-08-20 04:49:40|50.02|49.72|50.03|49.73|50.04|49.74|50.02|49.72|3
1724129410000|2024-08-20 04:50:10|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1724129430000|2024-08-20 04:50:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724129440000|2024-08-20 04:50:40|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|8
1724129450000|2024-08-20 04:50:50|50.13|49.83|50.13|49.83|50.13|49.83|50.11|49.81|7
1724129460000|2024-08-20 04:51:00|50.12|49.82|50.12|49.82|50.14|49.84|50.12|49.82|9
1724129470000|2024-08-20 04:51:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1724129480000|2024-08-20 04:51:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1724129490000|2024-08-20 04:51:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1724129500000|2024-08-20 04:51:40|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|9
1724129520000|2024-08-20 04:52:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1724129530000|2024-08-20 04:52:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1724129540000|2024-08-20 04:52:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724129550000|2024-08-20 04:52:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1724129560000|2024-08-20 04:52:40|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|9
1724129570000|2024-08-20 04:52:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1724129580000|2024-08-20 04:53:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1724129590000|2024-08-20 04:53:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|10
1724129600000|2024-08-20 04:53:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724129610000|2024-08-20 04:53:30|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1724129620000|2024-08-20 04:53:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1724129630000|2024-08-20 04:53:50|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1724129640000|2024-08-20 04:54:00|50.06|49.76|50.03|49.73|50.06|49.76|50.02|49.72|9
1724129650000|2024-08-20 04:54:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1724129670000|2024-08-20 04:54:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724129690000|2024-08-20 04:54:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724129710000|2024-08-20 04:55:10|50.03|49.73|50.03|49.73|50.04|49.74|50.02|49.72|11
1724129720000|2024-08-20 04:55:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724129730000|2024-08-20 04:55:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|8
1724129740000|2024-08-20 04:55:40|50.08|49.78|50.08|49.78|50.08|49.78|50.06|49.76|4
1724129750000|2024-08-20 04:55:50|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|7
1724129760000|2024-08-20 04:56:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|13
1724129770000|2024-08-20 04:56:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1724129780000|2024-08-20 04:56:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724129790000|2024-08-20 04:56:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1724129810000|2024-08-20 04:56:50|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|5
1724129820000|2024-08-20 04:57:00|50.13|49.83|50.12|49.82|50.14|49.84|50.11|49.81|13
1724129830000|2024-08-20 04:57:10|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1724129840000|2024-08-20 04:57:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1724129850000|2024-08-20 04:57:30|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|4
1724129860000|2024-08-20 04:57:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1724129870000|2024-08-20 04:57:50|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1724129880000|2024-08-20 04:58:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724129890000|2024-08-20 04:58:10|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1724129940000|2024-08-20 04:59:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1724129950000|2024-08-20 04:59:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724129970000|2024-08-20 04:59:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1724129980000|2024-08-20 04:59:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724129990000|2024-08-20 04:59:50|50.08|49.78|50.08|49.78|50.08|49.78|50.04|49.74|10
1724130000000|2024-08-20 05:00:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|11
1724130010000|2024-08-20 05:00:10|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|7
1724130020000|2024-08-20 05:00:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|7
1724130030000|2024-08-20 05:00:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1724130040000|2024-08-20 05:00:40|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|7
1724130050000|2024-08-20 05:00:50|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|15
1724130060000|2024-08-20 05:01:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|10
1724130070000|2024-08-20 05:01:10|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1724130080000|2024-08-20 05:01:20|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1724130090000|2024-08-20 05:01:30|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|8
1724130100000|2024-08-20 05:01:40|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1724130120000|2024-08-20 05:02:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1724130160000|2024-08-20 05:02:40|50.08|49.78|50.03|49.73|50.08|49.78|50.03|49.73|4
1724130170000|2024-08-20 05:02:50|50.02|49.72|50.06|49.76|50.06|49.76|50.02|49.72|3
1724130190000|2024-08-20 05:03:10|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1724130200000|2024-08-20 05:03:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1724130210000|2024-08-20 05:03:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724130270000|2024-08-20 05:04:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724130310000|2024-08-20 05:05:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724130320000|2024-08-20 05:05:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724130330000|2024-08-20 05:05:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724130340000|2024-08-20 05:05:40|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1724130350000|2024-08-20 05:05:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724130360000|2024-08-20 05:06:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724130370000|2024-08-20 05:06:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|3
1724130400000|2024-08-20 05:06:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724130410000|2024-08-20 05:06:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724130420000|2024-08-20 05:07:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724130460000|2024-08-20 05:07:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1724130470000|2024-08-20 05:07:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724130480000|2024-08-20 05:08:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724130490000|2024-08-20 05:08:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1724130500000|2024-08-20 05:08:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1724130510000|2024-08-20 05:08:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1724130520000|2024-08-20 05:08:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724130540000|2024-08-20 05:09:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1724130550000|2024-08-20 05:09:10|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|4
1724130560000|2024-08-20 05:09:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1724130570000|2024-08-20 05:09:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1724130580000|2024-08-20 05:09:40|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|4
1724130600000|2024-08-20 05:10:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724130610000|2024-08-20 05:10:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1724130620000|2024-08-20 05:10:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1724130630000|2024-08-20 05:10:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|12
1724130640000|2024-08-20 05:10:40|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|4
1724130650000|2024-08-20 05:10:50|50.13|49.83|50.18|49.88|50.19|49.89|50.13|49.83|7
1724130660000|2024-08-20 05:11:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724130670000|2024-08-20 05:11:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724130680000|2024-08-20 05:11:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724130690000|2024-08-20 05:11:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1724130710000|2024-08-20 05:11:50|50.19|49.89|50.13|49.83|50.19|49.89|50.13|49.83|5
1724130720000|2024-08-20 05:12:00|50.14|49.84|50.19|49.89|50.19|49.89|50.14|49.84|6
1724130730000|2024-08-20 05:12:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724130750000|2024-08-20 05:12:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724130760000|2024-08-20 05:12:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724130770000|2024-08-20 05:12:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724130780000|2024-08-20 05:13:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1724130790000|2024-08-20 05:13:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724130800000|2024-08-20 05:13:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724130850000|2024-08-20 05:14:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724130860000|2024-08-20 05:14:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724130870000|2024-08-20 05:14:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724130880000|2024-08-20 05:14:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724130890000|2024-08-20 05:14:50|50.2|49.9|50.13|49.83|50.2|49.9|50.13|49.83|8
1724130900000|2024-08-20 05:15:00|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|4
1724130920000|2024-08-20 05:15:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1724130930000|2024-08-20 05:15:30|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1724130940000|2024-08-20 05:15:40|50.13|49.83|50.12|49.82|50.14|49.84|50.11|49.81|8
1724130950000|2024-08-20 05:15:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1724130960000|2024-08-20 05:16:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1724130970000|2024-08-20 05:16:10|50.13|49.83|50.17|49.87|50.18|49.88|50.13|49.83|6
1724130980000|2024-08-20 05:16:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1724130990000|2024-08-20 05:16:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724131000000|2024-08-20 05:16:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724131040000|2024-08-20 05:17:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724131050000|2024-08-20 05:17:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724131060000|2024-08-20 05:17:40|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|4
1724131070000|2024-08-20 05:17:50|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1724131080000|2024-08-20 05:18:00|50.23|49.93|50.19|49.89|50.23|49.93|50.19|49.89|11
1724131090000|2024-08-20 05:18:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724131100000|2024-08-20 05:18:20|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|4
1724131110000|2024-08-20 05:18:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1724131120000|2024-08-20 05:18:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1724131130000|2024-08-20 05:18:50|50.13|49.83|50.17|49.87|50.17|49.87|50.13|49.83|3
1724131140000|2024-08-20 05:19:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724131150000|2024-08-20 05:19:10|50.18|49.88|50.19|49.89|50.2|49.9|50.17|49.87|8
1724131160000|2024-08-20 05:19:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1724131170000|2024-08-20 05:19:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1724131180000|2024-08-20 05:19:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|7
1724131190000|2024-08-20 05:19:50|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1724131200000|2024-08-20 05:20:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1724131210000|2024-08-20 05:20:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724131220000|2024-08-20 05:20:20|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1724131230000|2024-08-20 05:20:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724131240000|2024-08-20 05:20:40|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1724131250000|2024-08-20 05:20:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724131260000|2024-08-20 05:21:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1724131270000|2024-08-20 05:21:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1724131280000|2024-08-20 05:21:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1724131300000|2024-08-20 05:21:40|50.22|49.92|50.26|49.96|50.26|49.96|50.22|49.92|4
1724131310000|2024-08-20 05:21:50|50.27|49.97|50.24|49.94|50.27|49.97|50.24|49.94|3
1724131320000|2024-08-20 05:22:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1724131330000|2024-08-20 05:22:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1724131340000|2024-08-20 05:22:20|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|4
1724131350000|2024-08-20 05:22:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724131360000|2024-08-20 05:22:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1724131370000|2024-08-20 05:22:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724131390000|2024-08-20 05:23:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724131410000|2024-08-20 05:23:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724131420000|2024-08-20 05:23:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724131440000|2024-08-20 05:24:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724131460000|2024-08-20 05:24:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724131470000|2024-08-20 05:24:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724131480000|2024-08-20 05:24:40|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|3
1724131490000|2024-08-20 05:24:50|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|6
1724131500000|2024-08-20 05:25:00|50.26|49.96|50.2|49.9|50.27|49.97|50.2|49.9|5
1724131510000|2024-08-20 05:25:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1724131520000|2024-08-20 05:25:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724131530000|2024-08-20 05:25:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1724131550000|2024-08-20 05:25:50|50.19|49.89|50.19|49.89|50.2|49.9|50.17|49.87|7
1724131560000|2024-08-20 05:26:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724131570000|2024-08-20 05:26:10|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|16
1724131580000|2024-08-20 05:26:20|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|13
1724131590000|2024-08-20 05:26:30|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|10
1724131600000|2024-08-20 05:26:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1724131620000|2024-08-20 05:27:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1724131630000|2024-08-20 05:27:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|9
1724131640000|2024-08-20 05:27:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1724131650000|2024-08-20 05:27:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1724131660000|2024-08-20 05:27:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1724131670000|2024-08-20 05:27:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1724131680000|2024-08-20 05:28:00|50.13|49.83|50.13|49.83|50.13|49.83|50.11|49.81|13
1724131690000|2024-08-20 05:28:10|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|6
1724131700000|2024-08-20 05:28:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1724131710000|2024-08-20 05:28:30|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|4
1724131720000|2024-08-20 05:28:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1724131730000|2024-08-20 05:28:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724131740000|2024-08-20 05:29:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1724131750000|2024-08-20 05:29:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1724131760000|2024-08-20 05:29:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724131770000|2024-08-20 05:29:30|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1724131780000|2024-08-20 05:29:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724131800000|2024-08-20 05:30:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724131820000|2024-08-20 05:30:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724131830000|2024-08-20 05:30:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724131840000|2024-08-20 05:30:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724131850000|2024-08-20 05:30:50|50.02|49.72|50.04|49.74|50.05|49.75|50.02|49.72|3
1724131860000|2024-08-20 05:31:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724131870000|2024-08-20 05:31:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724131890000|2024-08-20 05:31:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724131900000|2024-08-20 05:31:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724131910000|2024-08-20 05:31:50|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1724131920000|2024-08-20 05:32:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724131930000|2024-08-20 05:32:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1724131940000|2024-08-20 05:32:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1724131950000|2024-08-20 05:32:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724131960000|2024-08-20 05:32:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724132070000|2024-08-20 05:34:30|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|2
1724132090000|2024-08-20 05:34:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724132100000|2024-08-20 05:35:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1724132150000|2024-08-20 05:35:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724132160000|2024-08-20 05:36:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724132170000|2024-08-20 05:36:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724132190000|2024-08-20 05:36:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724132230000|2024-08-20 05:37:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724132240000|2024-08-20 05:37:20|49.92|49.62|49.94|49.64|49.96|49.66|49.91|49.61|7
1724132260000|2024-08-20 05:37:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724132280000|2024-08-20 05:38:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1724132310000|2024-08-20 05:38:30|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|12
1724132320000|2024-08-20 05:38:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|9
1724132330000|2024-08-20 05:38:50|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|5
1724132340000|2024-08-20 05:39:00|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|13
1724132350000|2024-08-20 05:39:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724132360000|2024-08-20 05:39:20|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|4
1724132370000|2024-08-20 05:39:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724132380000|2024-08-20 05:39:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724132390000|2024-08-20 05:39:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|6
1724132400000|2024-08-20 05:40:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|6
1724132410000|2024-08-20 05:40:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|6
1724132420000|2024-08-20 05:40:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1724132430000|2024-08-20 05:40:30|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724132440000|2024-08-20 05:40:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1724132450000|2024-08-20 05:40:50|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|8
1724132460000|2024-08-20 05:41:00|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|5
1724132470000|2024-08-20 05:41:10|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|7
1724132480000|2024-08-20 05:41:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724132490000|2024-08-20 05:41:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724132500000|2024-08-20 05:41:40|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|9
1724132510000|2024-08-20 05:41:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1724132520000|2024-08-20 05:42:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|2
1724132530000|2024-08-20 05:42:10|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|7
1724132540000|2024-08-20 05:42:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1724132550000|2024-08-20 05:42:30|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|4
1724132560000|2024-08-20 05:42:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724132570000|2024-08-20 05:42:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724132580000|2024-08-20 05:43:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724132590000|2024-08-20 05:43:10|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1724132610000|2024-08-20 05:43:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724132630000|2024-08-20 05:43:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1724132640000|2024-08-20 05:44:00|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1724132650000|2024-08-20 05:44:10|49.94|49.64|49.94|49.64|49.98|49.68|49.94|49.64|8
1724132660000|2024-08-20 05:44:20|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724132670000|2024-08-20 05:44:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|6
1724132690000|2024-08-20 05:44:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724132700000|2024-08-20 05:45:00|49.94|49.64|49.94|49.64|49.94|49.64|49.92|49.62|7
1724132710000|2024-08-20 05:45:10|49.92|49.62|49.92|49.62|49.94|49.64|49.91|49.61|5
1724132720000|2024-08-20 05:45:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724132730000|2024-08-20 05:45:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724132740000|2024-08-20 05:45:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1724132750000|2024-08-20 05:45:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724132760000|2024-08-20 05:46:00|49.93|49.63|49.92|49.62|49.94|49.64|49.92|49.62|4
1724132770000|2024-08-20 05:46:10|49.93|49.63|49.93|49.63|49.93|49.63|49.91|49.61|6
1724132790000|2024-08-20 05:46:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724132800000|2024-08-20 05:46:40|49.92|49.62|49.91|49.61|49.93|49.63|49.9|49.6|7
1724132810000|2024-08-20 05:46:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|7
1724132820000|2024-08-20 05:47:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|5
1724132830000|2024-08-20 05:47:10|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|13
1724132840000|2024-08-20 05:47:20|49.91|49.61|49.91|49.61|49.91|49.61|49.89|49.59|12
1724132850000|2024-08-20 05:47:30|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|11
1724132860000|2024-08-20 05:47:40|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|7
1724132870000|2024-08-20 05:47:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|8
1724132880000|2024-08-20 05:48:00|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|19
1724132890000|2024-08-20 05:48:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1724132900000|2024-08-20 05:48:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724132910000|2024-08-20 05:48:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724132920000|2024-08-20 05:48:40|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|8
1724132930000|2024-08-20 05:48:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|6
1724132940000|2024-08-20 05:49:00|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1724132950000|2024-08-20 05:49:10|49.89|49.59|49.9|49.6|49.9|49.6|49.87|49.57|3
1724132970000|2024-08-20 05:49:30|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|8
1724132980000|2024-08-20 05:49:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|10
1724132990000|2024-08-20 05:49:50|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|7
1724133000000|2024-08-20 05:50:00|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|13
1724133010000|2024-08-20 05:50:10|49.88|49.58|49.88|49.58|49.89|49.59|49.86|49.56|7
1724133020000|2024-08-20 05:50:20|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|9
1724133030000|2024-08-20 05:50:30|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|15
1724133040000|2024-08-20 05:50:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724133050000|2024-08-20 05:50:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1724133060000|2024-08-20 05:51:00|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|9
1724133100000|2024-08-20 05:51:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1724133110000|2024-08-20 05:51:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|8
1724133120000|2024-08-20 05:52:00|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1724133130000|2024-08-20 05:52:10|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|6
1724133140000|2024-08-20 05:52:20|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|7
1724133150000|2024-08-20 05:52:30|49.93|49.63|49.93|49.63|49.93|49.63|49.91|49.61|8
1724133160000|2024-08-20 05:52:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724133170000|2024-08-20 05:52:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724133180000|2024-08-20 05:53:00|49.92|49.62|49.9|49.6|49.92|49.62|49.89|49.59|7
1724133190000|2024-08-20 05:53:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724133200000|2024-08-20 05:53:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|7
1724133210000|2024-08-20 05:53:30|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|6
1724133220000|2024-08-20 05:53:40|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|6
1724133230000|2024-08-20 05:53:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724133240000|2024-08-20 05:54:00|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|10
1724133250000|2024-08-20 05:54:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|4
1724133260000|2024-08-20 05:54:20|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|12
1724133270000|2024-08-20 05:54:30|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|11
1724133280000|2024-08-20 05:54:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724133290000|2024-08-20 05:54:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724133300000|2024-08-20 05:55:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724133310000|2024-08-20 05:55:10|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|4
1724133320000|2024-08-20 05:55:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724133330000|2024-08-20 05:55:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1724133340000|2024-08-20 05:55:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724133350000|2024-08-20 05:55:50|49.92|49.62|49.92|49.62|49.92|49.62|49.9|49.6|5
1724133360000|2024-08-20 05:56:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|6
1724133370000|2024-08-20 05:56:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1724133380000|2024-08-20 05:56:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724133390000|2024-08-20 05:56:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1724133400000|2024-08-20 05:56:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724133410000|2024-08-20 05:56:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1724133420000|2024-08-20 05:57:00|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|10
1724133430000|2024-08-20 05:57:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724133440000|2024-08-20 05:57:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|7
1724133450000|2024-08-20 05:57:30|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|12
1724133460000|2024-08-20 05:57:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|11
1724133470000|2024-08-20 05:57:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|7
1724133480000|2024-08-20 05:58:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|14
1724133490000|2024-08-20 05:58:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|11
1724133500000|2024-08-20 05:58:20|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|3
1724133600000|2024-08-20 06:00:00|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|7
1724133610000|2024-08-20 06:00:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724133620000|2024-08-20 06:00:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724133630000|2024-08-20 06:00:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724133640000|2024-08-20 06:00:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724133650000|2024-08-20 06:00:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724133670000|2024-08-20 06:01:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724133700000|2024-08-20 06:01:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724133720000|2024-08-20 06:02:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724133730000|2024-08-20 06:02:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724133750000|2024-08-20 06:02:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724133770000|2024-08-20 06:02:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724133780000|2024-08-20 06:03:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1724133790000|2024-08-20 06:03:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724133820000|2024-08-20 06:03:40|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|2
1724133840000|2024-08-20 06:04:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724133850000|2024-08-20 06:04:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724133900000|2024-08-20 06:05:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724133910000|2024-08-20 06:05:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724133950000|2024-08-20 06:05:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724133970000|2024-08-20 06:06:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724133990000|2024-08-20 06:06:30|49.83|49.53|49.83|49.53|49.83|49.53|49.81|49.51|4
1724134000000|2024-08-20 06:06:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1724134010000|2024-08-20 06:06:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1724134030000|2024-08-20 06:07:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1724134040000|2024-08-20 06:07:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724134050000|2024-08-20 06:07:30|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|5
1724134060000|2024-08-20 06:07:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724134100000|2024-08-20 06:08:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724134110000|2024-08-20 06:08:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724134120000|2024-08-20 06:08:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724134130000|2024-08-20 06:08:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1724134140000|2024-08-20 06:09:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724134150000|2024-08-20 06:09:10|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1724134170000|2024-08-20 06:09:30|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|9
1724134180000|2024-08-20 06:09:40|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|9
1724134190000|2024-08-20 06:09:50|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1724134200000|2024-08-20 06:10:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724134210000|2024-08-20 06:10:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1724134220000|2024-08-20 06:10:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|3
1724134230000|2024-08-20 06:10:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724134240000|2024-08-20 06:10:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1724134250000|2024-08-20 06:10:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724134260000|2024-08-20 06:11:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1724134270000|2024-08-20 06:11:10|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1724134280000|2024-08-20 06:11:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724134290000|2024-08-20 06:11:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724134300000|2024-08-20 06:11:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724134310000|2024-08-20 06:11:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724134320000|2024-08-20 06:12:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724134350000|2024-08-20 06:12:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724134360000|2024-08-20 06:12:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724134370000|2024-08-20 06:12:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724134380000|2024-08-20 06:13:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724134390000|2024-08-20 06:13:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|7
1724134400000|2024-08-20 06:13:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724134460000|2024-08-20 06:14:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724134470000|2024-08-20 06:14:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724134490000|2024-08-20 06:14:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724134500000|2024-08-20 06:15:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724134510000|2024-08-20 06:15:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724134530000|2024-08-20 06:15:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724134540000|2024-08-20 06:15:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724134550000|2024-08-20 06:15:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724134560000|2024-08-20 06:16:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724134590000|2024-08-20 06:16:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724134600000|2024-08-20 06:16:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|2
1724134620000|2024-08-20 06:17:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724134630000|2024-08-20 06:17:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724134720000|2024-08-20 06:18:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724134730000|2024-08-20 06:18:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724134740000|2024-08-20 06:19:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|13
1724134750000|2024-08-20 06:19:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1724134760000|2024-08-20 06:19:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724134770000|2024-08-20 06:19:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724134780000|2024-08-20 06:19:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724134790000|2024-08-20 06:19:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724134800000|2024-08-20 06:20:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1724134840000|2024-08-20 06:20:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1724134850000|2024-08-20 06:20:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724134860000|2024-08-20 06:21:00|49.79|49.49|49.76|49.46|49.79|49.49|49.75|49.45|12
1724134870000|2024-08-20 06:21:10|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|14
1724134880000|2024-08-20 06:21:20|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|8
1724134890000|2024-08-20 06:21:30|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|14
1724134900000|2024-08-20 06:21:40|49.75|49.45|49.75|49.45|49.77|49.47|49.75|49.45|9
1724134910000|2024-08-20 06:21:50|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|9
1724134920000|2024-08-20 06:22:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724134930000|2024-08-20 06:22:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|11
1724134940000|2024-08-20 06:22:20|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1724134950000|2024-08-20 06:22:30|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|7
1724134960000|2024-08-20 06:22:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724134970000|2024-08-20 06:22:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1724134980000|2024-08-20 06:23:00|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|4
1724134990000|2024-08-20 06:23:10|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|2
1724135000000|2024-08-20 06:23:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724135020000|2024-08-20 06:23:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724135050000|2024-08-20 06:24:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724135060000|2024-08-20 06:24:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724135070000|2024-08-20 06:24:30|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1724135080000|2024-08-20 06:24:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724135090000|2024-08-20 06:24:50|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1724135100000|2024-08-20 06:25:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724135110000|2024-08-20 06:25:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|8
1724135120000|2024-08-20 06:25:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724135130000|2024-08-20 06:25:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724135150000|2024-08-20 06:25:50|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724135170000|2024-08-20 06:26:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|9
1724135180000|2024-08-20 06:26:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724135190000|2024-08-20 06:26:30|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1724135200000|2024-08-20 06:26:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724135210000|2024-08-20 06:26:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724135240000|2024-08-20 06:27:20|49.72|49.42|49.77|49.47|49.78|49.48|49.72|49.42|7
1724135250000|2024-08-20 06:27:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|14
1724135260000|2024-08-20 06:27:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|10
1724135270000|2024-08-20 06:27:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1724135280000|2024-08-20 06:28:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|11
1724135290000|2024-08-20 06:28:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724135300000|2024-08-20 06:28:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724135310000|2024-08-20 06:28:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724135320000|2024-08-20 06:28:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724135330000|2024-08-20 06:28:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724135340000|2024-08-20 06:29:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724135350000|2024-08-20 06:29:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724135360000|2024-08-20 06:29:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724135370000|2024-08-20 06:29:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724135390000|2024-08-20 06:29:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724135410000|2024-08-20 06:30:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|9
1724135420000|2024-08-20 06:30:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724135430000|2024-08-20 06:30:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|6
1724135440000|2024-08-20 06:30:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|8
1724135450000|2024-08-20 06:30:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724135460000|2024-08-20 06:31:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1724135470000|2024-08-20 06:31:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724135480000|2024-08-20 06:31:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724135490000|2024-08-20 06:31:30|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|18
1724135500000|2024-08-20 06:31:40|49.77|49.47|49.78|49.48|49.78|49.48|49.75|49.45|20
1724135510000|2024-08-20 06:31:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|13
1724135520000|2024-08-20 06:32:00|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|9
1724135530000|2024-08-20 06:32:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724135540000|2024-08-20 06:32:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|7
1724135560000|2024-08-20 06:32:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724135570000|2024-08-20 06:32:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724135580000|2024-08-20 06:33:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724135640000|2024-08-20 06:34:00|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724135700000|2024-08-20 06:35:00|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|11
1724135720000|2024-08-20 06:35:20|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|4
1724135730000|2024-08-20 06:35:30|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724135740000|2024-08-20 06:35:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724135750000|2024-08-20 06:35:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|6
1724135760000|2024-08-20 06:36:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724135790000|2024-08-20 06:36:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724135820000|2024-08-20 06:37:00|49.69|49.39|49.74|49.44|49.74|49.44|49.69|49.39|4
1724135860000|2024-08-20 06:37:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724135870000|2024-08-20 06:37:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724135880000|2024-08-20 06:38:00|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|7
1724135900000|2024-08-20 06:38:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1724135910000|2024-08-20 06:38:30|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1724135920000|2024-08-20 06:38:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724135930000|2024-08-20 06:38:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|7
1724135960000|2024-08-20 06:39:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724135980000|2024-08-20 06:39:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724135990000|2024-08-20 06:39:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|5
1724136000000|2024-08-20 06:40:00|49.74|49.44|49.72|49.42|49.75|49.45|49.72|49.42|8
1724136010000|2024-08-20 06:40:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1724136020000|2024-08-20 06:40:20|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|6
1724136030000|2024-08-20 06:40:30|49.72|49.42|49.75|49.45|49.76|49.46|49.72|49.42|12
1724136040000|2024-08-20 06:40:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1724136050000|2024-08-20 06:40:50|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|6
1724136060000|2024-08-20 06:41:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724136070000|2024-08-20 06:41:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724136080000|2024-08-20 06:41:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724136090000|2024-08-20 06:41:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724136150000|2024-08-20 06:42:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724136160000|2024-08-20 06:42:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724136170000|2024-08-20 06:42:50|49.77|49.47|49.86|49.56|49.86|49.56|49.77|49.47|14
1724136180000|2024-08-20 06:43:00|49.87|49.57|49.92|49.62|49.92|49.62|49.87|49.57|13
1724136190000|2024-08-20 06:43:10|49.95|49.65|49.93|49.63|49.95|49.65|49.92|49.62|17
1724136200000|2024-08-20 06:43:20|49.94|49.64|49.93|49.63|49.96|49.66|49.92|49.62|15
1724136210000|2024-08-20 06:43:30|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|8
1724136240000|2024-08-20 06:44:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724136250000|2024-08-20 06:44:10|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1724136260000|2024-08-20 06:44:20|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1724136270000|2024-08-20 06:44:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|6
1724136280000|2024-08-20 06:44:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724136290000|2024-08-20 06:44:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|6
1724136300000|2024-08-20 06:45:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724136320000|2024-08-20 06:45:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1724136330000|2024-08-20 06:45:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1724136340000|2024-08-20 06:45:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1724136350000|2024-08-20 06:45:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724136360000|2024-08-20 06:46:00|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|8
1724136370000|2024-08-20 06:46:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1724136380000|2024-08-20 06:46:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724136390000|2024-08-20 06:46:30|49.88|49.58|49.9|49.6|49.91|49.61|49.88|49.58|5
1724136400000|2024-08-20 06:46:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724136410000|2024-08-20 06:46:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724136420000|2024-08-20 06:47:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724136430000|2024-08-20 06:47:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724136440000|2024-08-20 06:47:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724136450000|2024-08-20 06:47:30|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|7
1724136460000|2024-08-20 06:47:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724136470000|2024-08-20 06:47:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724136490000|2024-08-20 06:48:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724136510000|2024-08-20 06:48:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724136530000|2024-08-20 06:48:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724136570000|2024-08-20 06:49:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724136580000|2024-08-20 06:49:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|7
1724136590000|2024-08-20 06:49:50|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724136640000|2024-08-20 06:50:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724136650000|2024-08-20 06:50:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724136680000|2024-08-20 06:51:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724136710000|2024-08-20 06:51:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724136720000|2024-08-20 06:52:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724136730000|2024-08-20 06:52:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724136740000|2024-08-20 06:52:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724136780000|2024-08-20 06:53:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724136790000|2024-08-20 06:53:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724136880000|2024-08-20 06:54:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724136920000|2024-08-20 06:55:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724136950000|2024-08-20 06:55:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724136980000|2024-08-20 06:56:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724136990000|2024-08-20 06:56:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|6
1724137000000|2024-08-20 06:56:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1724137010000|2024-08-20 06:56:50|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1724137020000|2024-08-20 06:57:00|49.88|49.58|49.82|49.52|49.88|49.58|49.82|49.52|9
1724137030000|2024-08-20 06:57:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724137040000|2024-08-20 06:57:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724137050000|2024-08-20 06:57:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724137110000|2024-08-20 06:58:30|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|3
1724137120000|2024-08-20 06:58:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724137130000|2024-08-20 06:58:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724137140000|2024-08-20 06:59:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724137150000|2024-08-20 06:59:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724137160000|2024-08-20 06:59:20|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1724137180000|2024-08-20 06:59:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724137190000|2024-08-20 06:59:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724137200000|2024-08-20 07:00:00|49.77|49.47|49.79|49.49|49.81|49.51|49.77|49.47|13
1724137210000|2024-08-20 07:00:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|11
1724137220000|2024-08-20 07:00:20|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|4
1724137230000|2024-08-20 07:00:30|49.86|49.56|49.8|49.5|49.87|49.57|49.8|49.5|9
1724137240000|2024-08-20 07:00:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724137250000|2024-08-20 07:00:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724137260000|2024-08-20 07:01:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724137270000|2024-08-20 07:01:10|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|6
1724137280000|2024-08-20 07:01:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724137290000|2024-08-20 07:01:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1724137300000|2024-08-20 07:01:40|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1724137310000|2024-08-20 07:01:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724137320000|2024-08-20 07:02:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724137330000|2024-08-20 07:02:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724137340000|2024-08-20 07:02:20|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|5
1724137350000|2024-08-20 07:02:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724137360000|2024-08-20 07:02:40|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|11
1724137370000|2024-08-20 07:02:50|49.77|49.47|49.71|49.41|49.77|49.47|49.7|49.4|9
1724137380000|2024-08-20 07:03:00|49.7|49.4|49.7|49.4|49.72|49.42|49.7|49.4|7
1724137390000|2024-08-20 07:03:10|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|5
1724137400000|2024-08-20 07:03:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724137420000|2024-08-20 07:03:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724137430000|2024-08-20 07:03:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724137440000|2024-08-20 07:04:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724137460000|2024-08-20 07:04:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724137480000|2024-08-20 07:04:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724137510000|2024-08-20 07:05:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724137540000|2024-08-20 07:05:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724137560000|2024-08-20 07:06:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724137600000|2024-08-20 07:06:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724137610000|2024-08-20 07:06:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724137620000|2024-08-20 07:07:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724137630000|2024-08-20 07:07:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724137690000|2024-08-20 07:08:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724137780000|2024-08-20 07:09:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724137790000|2024-08-20 07:09:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724137800000|2024-08-20 07:10:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724137860000|2024-08-20 07:11:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724137890000|2024-08-20 07:11:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724137920000|2024-08-20 07:12:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724138040000|2024-08-20 07:14:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724138100000|2024-08-20 07:15:00|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1724138130000|2024-08-20 07:15:30|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|3
1724138160000|2024-08-20 07:16:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724138170000|2024-08-20 07:16:10|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|2
1724138200000|2024-08-20 07:16:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724138270000|2024-08-20 07:17:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724138470000|2024-08-20 07:21:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724138510000|2024-08-20 07:21:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724138550000|2024-08-20 07:22:30|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|3
1724138560000|2024-08-20 07:22:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724138570000|2024-08-20 07:22:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724138580000|2024-08-20 07:23:00|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|4
1724138670000|2024-08-20 07:24:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724138680000|2024-08-20 07:24:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724138690000|2024-08-20 07:24:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724138700000|2024-08-20 07:25:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724138710000|2024-08-20 07:25:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724138740000|2024-08-20 07:25:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724138750000|2024-08-20 07:25:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724138800000|2024-08-20 07:26:40|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|7
1724138820000|2024-08-20 07:27:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1724138830000|2024-08-20 07:27:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724138850000|2024-08-20 07:27:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|8
1724138870000|2024-08-20 07:27:50|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724138880000|2024-08-20 07:28:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724138890000|2024-08-20 07:28:10|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|5
1724138900000|2024-08-20 07:28:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724138930000|2024-08-20 07:28:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724138990000|2024-08-20 07:29:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724139000000|2024-08-20 07:30:00|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|11
1724139050000|2024-08-20 07:30:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724139060000|2024-08-20 07:31:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|2
1724139070000|2024-08-20 07:31:10|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|3
1724139080000|2024-08-20 07:31:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724139090000|2024-08-20 07:31:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724139120000|2024-08-20 07:32:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1724139130000|2024-08-20 07:32:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724139140000|2024-08-20 07:32:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724139150000|2024-08-20 07:32:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724139170000|2024-08-20 07:32:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|9
1724139180000|2024-08-20 07:33:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1724139190000|2024-08-20 07:33:10|49.76|49.46|49.7|49.4|49.76|49.46|49.7|49.4|7
1724139200000|2024-08-20 07:33:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724139240000|2024-08-20 07:34:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724139250000|2024-08-20 07:34:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724139260000|2024-08-20 07:34:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724139280000|2024-08-20 07:34:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724139300000|2024-08-20 07:35:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|2
1724139310000|2024-08-20 07:35:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724139340000|2024-08-20 07:35:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724139390000|2024-08-20 07:36:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724139420000|2024-08-20 07:37:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724139430000|2024-08-20 07:37:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724139460000|2024-08-20 07:37:40|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1724139470000|2024-08-20 07:37:50|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724139480000|2024-08-20 07:38:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724139490000|2024-08-20 07:38:10|49.81|49.51|49.8|49.5|49.84|49.54|49.8|49.5|7
1724139500000|2024-08-20 07:38:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|2
1724139510000|2024-08-20 07:38:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724139520000|2024-08-20 07:38:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724139550000|2024-08-20 07:39:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724139560000|2024-08-20 07:39:20|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1724139580000|2024-08-20 07:39:40|49.74|49.44|49.7|49.4|49.74|49.44|49.7|49.4|4
1724139600000|2024-08-20 07:40:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1724139630000|2024-08-20 07:40:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724139650000|2024-08-20 07:40:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724139700000|2024-08-20 07:41:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724139710000|2024-08-20 07:41:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724139720000|2024-08-20 07:42:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1724139780000|2024-08-20 07:43:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724139810000|2024-08-20 07:43:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724139820000|2024-08-20 07:43:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724139840000|2024-08-20 07:44:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724139850000|2024-08-20 07:44:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724139900000|2024-08-20 07:45:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724139910000|2024-08-20 07:45:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724139960000|2024-08-20 07:46:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724139990000|2024-08-20 07:46:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|2
1724140000000|2024-08-20 07:46:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140020000|2024-08-20 07:47:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724140050000|2024-08-20 07:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724140090000|2024-08-20 07:48:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724140100000|2024-08-20 07:48:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724140130000|2024-08-20 07:48:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724140140000|2024-08-20 07:49:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724140160000|2024-08-20 07:49:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140170000|2024-08-20 07:49:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724140210000|2024-08-20 07:50:10|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|4
1724140230000|2024-08-20 07:50:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724140240000|2024-08-20 07:50:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724140250000|2024-08-20 07:50:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724140260000|2024-08-20 07:51:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724140270000|2024-08-20 07:51:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724140300000|2024-08-20 07:51:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724140310000|2024-08-20 07:51:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724140340000|2024-08-20 07:52:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140360000|2024-08-20 07:52:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724140390000|2024-08-20 07:53:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140530000|2024-08-20 07:55:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724140540000|2024-08-20 07:55:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724140560000|2024-08-20 07:56:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724140570000|2024-08-20 07:56:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724140580000|2024-08-20 07:56:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140620000|2024-08-20 07:57:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724140700000|2024-08-20 07:58:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724140810000|2024-08-20 08:00:10|49.79|49.49|49.75|49.45|49.79|49.49|49.72|49.42|7
1724140820000|2024-08-20 08:00:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724140830000|2024-08-20 08:00:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724140890000|2024-08-20 08:01:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724140910000|2024-08-20 08:01:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724140940000|2024-08-20 08:02:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724140980000|2024-08-20 08:03:00|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|2
1724140990000|2024-08-20 08:03:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724141000000|2024-08-20 08:03:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|11
1724141010000|2024-08-20 08:03:30|49.75|49.45|49.75|49.45|49.77|49.47|49.75|49.45|11
1724141020000|2024-08-20 08:03:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141030000|2024-08-20 08:03:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724141040000|2024-08-20 08:04:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|11
1724141050000|2024-08-20 08:04:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141060000|2024-08-20 08:04:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724141070000|2024-08-20 08:04:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724141080000|2024-08-20 08:04:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1724141090000|2024-08-20 08:04:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724141100000|2024-08-20 08:05:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724141110000|2024-08-20 08:05:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724141120000|2024-08-20 08:05:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724141130000|2024-08-20 08:05:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724141140000|2024-08-20 08:05:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724141150000|2024-08-20 08:05:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141160000|2024-08-20 08:06:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724141170000|2024-08-20 08:06:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724141240000|2024-08-20 08:07:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724141250000|2024-08-20 08:07:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724141300000|2024-08-20 08:08:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724141370000|2024-08-20 08:09:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141470000|2024-08-20 08:11:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724141530000|2024-08-20 08:12:10|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|2
1724141550000|2024-08-20 08:12:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724141630000|2024-08-20 08:13:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724141640000|2024-08-20 08:14:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724141700000|2024-08-20 08:15:00|49.7|49.4|49.75|49.45|49.75|49.45|49.7|49.4|4
1724141750000|2024-08-20 08:15:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724141770000|2024-08-20 08:16:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141910000|2024-08-20 08:18:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724141950000|2024-08-20 08:19:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724141960000|2024-08-20 08:19:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724142070000|2024-08-20 08:21:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724142170000|2024-08-20 08:22:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724142180000|2024-08-20 08:23:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724142320000|2024-08-20 08:25:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724142420000|2024-08-20 08:27:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724142480000|2024-08-20 08:28:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724142490000|2024-08-20 08:28:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724142510000|2024-08-20 08:28:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724142520000|2024-08-20 08:28:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724142530000|2024-08-20 08:28:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724142560000|2024-08-20 08:29:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724142600000|2024-08-20 08:30:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724142610000|2024-08-20 08:30:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724142620000|2024-08-20 08:30:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724142640000|2024-08-20 08:30:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724142670000|2024-08-20 08:31:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724142690000|2024-08-20 08:31:30|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1724142700000|2024-08-20 08:31:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724142710000|2024-08-20 08:31:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724142720000|2024-08-20 08:32:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724142730000|2024-08-20 08:32:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724142740000|2024-08-20 08:32:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724142750000|2024-08-20 08:32:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724142790000|2024-08-20 08:33:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724142800000|2024-08-20 08:33:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724142820000|2024-08-20 08:33:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724142830000|2024-08-20 08:33:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724142840000|2024-08-20 08:34:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724142850000|2024-08-20 08:34:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724142870000|2024-08-20 08:34:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724142880000|2024-08-20 08:34:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724142900000|2024-08-20 08:35:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724142910000|2024-08-20 08:35:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1724142920000|2024-08-20 08:35:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724142930000|2024-08-20 08:35:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724142940000|2024-08-20 08:35:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724142960000|2024-08-20 08:36:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724143080000|2024-08-20 08:38:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724143280000|2024-08-20 08:41:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724143380000|2024-08-20 08:43:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724143390000|2024-08-20 08:43:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724143400000|2024-08-20 08:43:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724143430000|2024-08-20 08:43:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724143440000|2024-08-20 08:44:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724143540000|2024-08-20 08:45:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724143620000|2024-08-20 08:47:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724143740000|2024-08-20 08:49:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724143770000|2024-08-20 08:49:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724143780000|2024-08-20 08:49:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724143820000|2024-08-20 08:50:20|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|4
1724143840000|2024-08-20 08:50:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724143860000|2024-08-20 08:51:00|49.71|49.41|49.75|49.45|49.76|49.46|49.71|49.41|6
1724143870000|2024-08-20 08:51:10|49.76|49.46|49.72|49.42|49.76|49.46|49.71|49.41|12
1724143880000|2024-08-20 08:51:20|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1724143890000|2024-08-20 08:51:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|11
1724143900000|2024-08-20 08:51:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724143910000|2024-08-20 08:51:50|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1724143920000|2024-08-20 08:52:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724143990000|2024-08-20 08:53:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724144020000|2024-08-20 08:53:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724144160000|2024-08-20 08:56:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724144170000|2024-08-20 08:56:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724144180000|2024-08-20 08:56:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724144210000|2024-08-20 08:56:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724144220000|2024-08-20 08:57:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724144230000|2024-08-20 08:57:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724144240000|2024-08-20 08:57:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724144250000|2024-08-20 08:57:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724144260000|2024-08-20 08:57:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|10
1724144290000|2024-08-20 08:58:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724144300000|2024-08-20 08:58:20|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724144310000|2024-08-20 08:58:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1724144330000|2024-08-20 08:58:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724144340000|2024-08-20 08:59:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1724144350000|2024-08-20 08:59:10|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1724144360000|2024-08-20 08:59:20|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|4
1724144370000|2024-08-20 08:59:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724144400000|2024-08-20 09:00:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724144410000|2024-08-20 09:00:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1724144420000|2024-08-20 09:00:20|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|11
1724144430000|2024-08-20 09:00:30|49.65|49.35|49.67|49.37|49.67|49.37|49.64|49.34|7
1724144440000|2024-08-20 09:00:40|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|10
1724144450000|2024-08-20 09:00:50|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|8
1724144460000|2024-08-20 09:01:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724144470000|2024-08-20 09:01:10|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|12
1724144480000|2024-08-20 09:01:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724144490000|2024-08-20 09:01:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724144510000|2024-08-20 09:01:50|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|2
1724144530000|2024-08-20 09:02:10|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|10
1724144550000|2024-08-20 09:02:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724144560000|2024-08-20 09:02:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1724144570000|2024-08-20 09:02:50|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|5
1724144590000|2024-08-20 09:03:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724144600000|2024-08-20 09:03:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724144620000|2024-08-20 09:03:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724144630000|2024-08-20 09:03:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724144640000|2024-08-20 09:04:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724144680000|2024-08-20 09:04:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724144730000|2024-08-20 09:05:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724144740000|2024-08-20 09:05:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724144760000|2024-08-20 09:06:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724144770000|2024-08-20 09:06:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724144780000|2024-08-20 09:06:20|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1724144800000|2024-08-20 09:06:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724144830000|2024-08-20 09:07:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724144840000|2024-08-20 09:07:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724144870000|2024-08-20 09:07:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724144880000|2024-08-20 09:08:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1724144890000|2024-08-20 09:08:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|8
1724144900000|2024-08-20 09:08:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724144920000|2024-08-20 09:08:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1724144930000|2024-08-20 09:08:50|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1724144940000|2024-08-20 09:09:00|49.64|49.34|49.66|49.36|49.66|49.36|49.63|49.33|9
1724144950000|2024-08-20 09:09:10|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724144970000|2024-08-20 09:09:30|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1724144980000|2024-08-20 09:09:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724144990000|2024-08-20 09:09:50|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|4
1724145000000|2024-08-20 09:10:00|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|7
1724145010000|2024-08-20 09:10:10|49.62|49.32|49.64|49.34|49.64|49.34|49.61|49.31|4
1724145020000|2024-08-20 09:10:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724145030000|2024-08-20 09:10:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724145040000|2024-08-20 09:10:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|11
1724145050000|2024-08-20 09:10:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724145060000|2024-08-20 09:11:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724145070000|2024-08-20 09:11:10|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724145110000|2024-08-20 09:11:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724145120000|2024-08-20 09:12:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724145130000|2024-08-20 09:12:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724145210000|2024-08-20 09:13:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724145270000|2024-08-20 09:14:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724145290000|2024-08-20 09:14:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724145310000|2024-08-20 09:15:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1724145320000|2024-08-20 09:15:20|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1724145330000|2024-08-20 09:15:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724145350000|2024-08-20 09:15:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1724145360000|2024-08-20 09:16:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1724145370000|2024-08-20 09:16:10|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|4
1724145380000|2024-08-20 09:16:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1724145390000|2024-08-20 09:16:30|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|12
1724145400000|2024-08-20 09:16:40|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1724145410000|2024-08-20 09:16:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1724145420000|2024-08-20 09:17:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724145430000|2024-08-20 09:17:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145440000|2024-08-20 09:17:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724145450000|2024-08-20 09:17:30|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|4
1724145460000|2024-08-20 09:17:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1724145470000|2024-08-20 09:17:50|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|3
1724145480000|2024-08-20 09:18:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724145490000|2024-08-20 09:18:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724145510000|2024-08-20 09:18:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1724145520000|2024-08-20 09:18:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145550000|2024-08-20 09:19:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724145650000|2024-08-20 09:20:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145660000|2024-08-20 09:21:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724145670000|2024-08-20 09:21:10|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|4
1724145740000|2024-08-20 09:22:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724145770000|2024-08-20 09:22:50|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724145780000|2024-08-20 09:23:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724145810000|2024-08-20 09:23:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724145840000|2024-08-20 09:24:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145900000|2024-08-20 09:25:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724145910000|2024-08-20 09:25:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724145920000|2024-08-20 09:25:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145960000|2024-08-20 09:26:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724145970000|2024-08-20 09:26:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724145990000|2024-08-20 09:26:30|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1724146000000|2024-08-20 09:26:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724146010000|2024-08-20 09:26:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724146020000|2024-08-20 09:27:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724146030000|2024-08-20 09:27:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724146040000|2024-08-20 09:27:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724146050000|2024-08-20 09:27:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724146060000|2024-08-20 09:27:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724146070000|2024-08-20 09:27:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724146080000|2024-08-20 09:28:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724146120000|2024-08-20 09:28:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724146170000|2024-08-20 09:29:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724146250000|2024-08-20 09:30:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724146310000|2024-08-20 09:31:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724146320000|2024-08-20 09:32:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724146330000|2024-08-20 09:32:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724146340000|2024-08-20 09:32:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724146350000|2024-08-20 09:32:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724146360000|2024-08-20 09:32:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724146370000|2024-08-20 09:32:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724146380000|2024-08-20 09:33:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724146390000|2024-08-20 09:33:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724146400000|2024-08-20 09:33:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724146410000|2024-08-20 09:33:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724146420000|2024-08-20 09:33:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724146430000|2024-08-20 09:33:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724146440000|2024-08-20 09:34:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724146450000|2024-08-20 09:34:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724146470000|2024-08-20 09:34:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724146480000|2024-08-20 09:34:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724146500000|2024-08-20 09:35:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724146510000|2024-08-20 09:35:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724146520000|2024-08-20 09:35:20|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1724146530000|2024-08-20 09:35:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1724146540000|2024-08-20 09:35:40|49.62|49.32|49.65|49.35|49.66|49.36|49.62|49.32|9
1724146550000|2024-08-20 09:35:50|49.66|49.36|49.65|49.35|49.67|49.37|49.64|49.34|6
1724146560000|2024-08-20 09:36:00|49.66|49.36|49.63|49.33|49.66|49.36|49.62|49.32|8
1724146570000|2024-08-20 09:36:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724146590000|2024-08-20 09:36:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724146610000|2024-08-20 09:36:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1724146620000|2024-08-20 09:37:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724146680000|2024-08-20 09:38:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1724146690000|2024-08-20 09:38:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1724146720000|2024-08-20 09:38:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724146740000|2024-08-20 09:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|8
1724146750000|2024-08-20 09:39:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|7
1724146760000|2024-08-20 09:39:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724146770000|2024-08-20 09:39:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|7
1724146780000|2024-08-20 09:39:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724146790000|2024-08-20 09:39:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724146830000|2024-08-20 09:40:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724146840000|2024-08-20 09:40:40|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|3
1724146870000|2024-08-20 09:41:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724146930000|2024-08-20 09:42:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724146940000|2024-08-20 09:42:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724147110000|2024-08-20 09:45:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724147120000|2024-08-20 09:45:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147130000|2024-08-20 09:45:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724147160000|2024-08-20 09:46:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147180000|2024-08-20 09:46:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724147190000|2024-08-20 09:46:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147220000|2024-08-20 09:47:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724147310000|2024-08-20 09:48:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147320000|2024-08-20 09:48:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724147420000|2024-08-20 09:50:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147460000|2024-08-20 09:51:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1724147510000|2024-08-20 09:51:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724147520000|2024-08-20 09:52:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147530000|2024-08-20 09:52:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147570000|2024-08-20 09:52:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724147590000|2024-08-20 09:53:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147610000|2024-08-20 09:53:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724147640000|2024-08-20 09:54:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147700000|2024-08-20 09:55:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147710000|2024-08-20 09:55:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724147720000|2024-08-20 09:55:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724147730000|2024-08-20 09:55:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724147740000|2024-08-20 09:55:40|49.57|49.27|49.6|49.3|49.6|49.3|49.56|49.26|9
1724147750000|2024-08-20 09:55:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724147760000|2024-08-20 09:56:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724147810000|2024-08-20 09:56:50|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1724147820000|2024-08-20 09:57:00|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|3
1724147830000|2024-08-20 09:57:10|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724147890000|2024-08-20 09:58:10|49.63|49.33|49.6|49.3|49.63|49.33|49.59|49.29|4
1724147910000|2024-08-20 09:58:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147920000|2024-08-20 09:58:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724147980000|2024-08-20 09:59:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724147990000|2024-08-20 09:59:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724148000000|2024-08-20 10:00:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724148010000|2024-08-20 10:00:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724148100000|2024-08-20 10:01:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724148110000|2024-08-20 10:01:50|49.6|49.3|49.63|49.33|49.65|49.35|49.6|49.3|7
1724148120000|2024-08-20 10:02:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724148140000|2024-08-20 10:02:20|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|5
1724148150000|2024-08-20 10:02:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724148160000|2024-08-20 10:02:40|49.65|49.35|49.63|49.33|49.66|49.36|49.63|49.33|5
1724148170000|2024-08-20 10:02:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724148190000|2024-08-20 10:03:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724148240000|2024-08-20 10:04:00|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|7
1724148250000|2024-08-20 10:04:10|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1724148260000|2024-08-20 10:04:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1724148290000|2024-08-20 10:04:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724148300000|2024-08-20 10:05:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|7
1724148310000|2024-08-20 10:05:10|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|6
1724148320000|2024-08-20 10:05:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724148330000|2024-08-20 10:05:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1724148340000|2024-08-20 10:05:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724148360000|2024-08-20 10:06:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724148370000|2024-08-20 10:06:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724148390000|2024-08-20 10:06:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1724148420000|2024-08-20 10:07:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724148430000|2024-08-20 10:07:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724148440000|2024-08-20 10:07:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1724148450000|2024-08-20 10:07:30|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1724148460000|2024-08-20 10:07:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1724148470000|2024-08-20 10:07:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1724148480000|2024-08-20 10:08:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724148490000|2024-08-20 10:08:10|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|9
1724148500000|2024-08-20 10:08:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1724148510000|2024-08-20 10:08:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724148520000|2024-08-20 10:08:40|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1724148530000|2024-08-20 10:08:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724148540000|2024-08-20 10:09:00|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|6
1724148560000|2024-08-20 10:09:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724148570000|2024-08-20 10:09:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724148590000|2024-08-20 10:09:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724148600000|2024-08-20 10:10:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|8
1724148610000|2024-08-20 10:10:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|7
1724148620000|2024-08-20 10:10:20|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1724148630000|2024-08-20 10:10:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1724148640000|2024-08-20 10:10:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1724148650000|2024-08-20 10:10:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724148660000|2024-08-20 10:11:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724148670000|2024-08-20 10:11:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724148680000|2024-08-20 10:11:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724148690000|2024-08-20 10:11:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724148700000|2024-08-20 10:11:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724148710000|2024-08-20 10:11:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724148720000|2024-08-20 10:12:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1724148730000|2024-08-20 10:12:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724148740000|2024-08-20 10:12:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1724148750000|2024-08-20 10:12:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724148760000|2024-08-20 10:12:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1724148770000|2024-08-20 10:12:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724148780000|2024-08-20 10:13:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1724148790000|2024-08-20 10:13:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|9
1724148800000|2024-08-20 10:13:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1724148810000|2024-08-20 10:13:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724148820000|2024-08-20 10:13:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724148830000|2024-08-20 10:13:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724148850000|2024-08-20 10:14:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724148860000|2024-08-20 10:14:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1724148870000|2024-08-20 10:14:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724148880000|2024-08-20 10:14:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1724148890000|2024-08-20 10:14:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724148900000|2024-08-20 10:15:00|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|10
1724148910000|2024-08-20 10:15:10|49.61|49.31|49.62|49.32|49.64|49.34|49.61|49.31|6
1724148920000|2024-08-20 10:15:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724148930000|2024-08-20 10:15:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724148940000|2024-08-20 10:15:40|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|4
1724148950000|2024-08-20 10:15:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1724148960000|2024-08-20 10:16:00|49.62|49.32|49.62|49.32|49.66|49.36|49.62|49.32|9
1724148970000|2024-08-20 10:16:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724148990000|2024-08-20 10:16:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1724149000000|2024-08-20 10:16:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1724149010000|2024-08-20 10:16:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724149020000|2024-08-20 10:17:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724149040000|2024-08-20 10:17:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724149050000|2024-08-20 10:17:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724149060000|2024-08-20 10:17:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724149070000|2024-08-20 10:17:50|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724149080000|2024-08-20 10:18:00|49.62|49.32|49.66|49.36|49.66|49.36|49.62|49.32|4
1724149090000|2024-08-20 10:18:10|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|11
1724149100000|2024-08-20 10:18:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|8
1724149110000|2024-08-20 10:18:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|9
1724149120000|2024-08-20 10:18:40|49.69|49.39|49.65|49.35|49.69|49.39|49.65|49.35|13
1724149130000|2024-08-20 10:18:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724149140000|2024-08-20 10:19:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724149150000|2024-08-20 10:19:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1724149160000|2024-08-20 10:19:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1724149170000|2024-08-20 10:19:30|49.66|49.36|49.61|49.31|49.66|49.36|49.61|49.31|3
1724149200000|2024-08-20 10:20:00|49.62|49.32|49.66|49.36|49.66|49.36|49.61|49.31|8
1724149210000|2024-08-20 10:20:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724149220000|2024-08-20 10:20:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724149230000|2024-08-20 10:20:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724149240000|2024-08-20 10:20:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724149250000|2024-08-20 10:20:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724149260000|2024-08-20 10:21:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|14
1724149270000|2024-08-20 10:21:10|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1724149280000|2024-08-20 10:21:20|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|15
1724149290000|2024-08-20 10:21:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1724149300000|2024-08-20 10:21:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724149310000|2024-08-20 10:21:50|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|4
1724149320000|2024-08-20 10:22:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724149330000|2024-08-20 10:22:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724149360000|2024-08-20 10:22:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724149380000|2024-08-20 10:23:00|49.67|49.37|49.65|49.35|49.67|49.37|49.64|49.34|6
1724149390000|2024-08-20 10:23:10|49.64|49.34|49.62|49.32|49.64|49.34|49.61|49.31|7
1724149400000|2024-08-20 10:23:20|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|4
1724149410000|2024-08-20 10:23:30|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|9
1724149420000|2024-08-20 10:23:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|7
1724149430000|2024-08-20 10:23:50|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724149440000|2024-08-20 10:24:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724149450000|2024-08-20 10:24:10|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|4
1724149460000|2024-08-20 10:24:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724149470000|2024-08-20 10:24:30|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|14
1724149480000|2024-08-20 10:24:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724149490000|2024-08-20 10:24:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724149500000|2024-08-20 10:25:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724149510000|2024-08-20 10:25:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724149520000|2024-08-20 10:25:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724149530000|2024-08-20 10:25:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724149540000|2024-08-20 10:25:40|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|10
1724149560000|2024-08-20 10:26:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724149570000|2024-08-20 10:26:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724149580000|2024-08-20 10:26:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724149590000|2024-08-20 10:26:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1724149600000|2024-08-20 10:26:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724149610000|2024-08-20 10:26:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724149620000|2024-08-20 10:27:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724149640000|2024-08-20 10:27:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724149680000|2024-08-20 10:28:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724149690000|2024-08-20 10:28:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724149700000|2024-08-20 10:28:20|49.72|49.42|49.77|49.47|49.77|49.47|49.72|49.42|5
1724149710000|2024-08-20 10:28:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|13
1724149720000|2024-08-20 10:28:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724149730000|2024-08-20 10:28:50|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|7
1724149740000|2024-08-20 10:29:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|7
1724149750000|2024-08-20 10:29:10|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|9
1724149760000|2024-08-20 10:29:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724149770000|2024-08-20 10:29:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724149780000|2024-08-20 10:29:40|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1724149790000|2024-08-20 10:29:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1724149800000|2024-08-20 10:30:00|49.76|49.46|49.71|49.41|49.76|49.46|49.71|49.41|10
1724149810000|2024-08-20 10:30:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724149820000|2024-08-20 10:30:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|10
1724149840000|2024-08-20 10:30:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724149880000|2024-08-20 10:31:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724149900000|2024-08-20 10:31:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724149910000|2024-08-20 10:31:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724149920000|2024-08-20 10:32:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1724149930000|2024-08-20 10:32:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1724149940000|2024-08-20 10:32:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724149950000|2024-08-20 10:32:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724149960000|2024-08-20 10:32:40|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1724149990000|2024-08-20 10:33:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724150010000|2024-08-20 10:33:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724150020000|2024-08-20 10:33:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724150050000|2024-08-20 10:34:10|49.72|49.42|49.72|49.42|49.77|49.47|49.72|49.42|10
1724150100000|2024-08-20 10:35:00|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|2
1724150110000|2024-08-20 10:35:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724150130000|2024-08-20 10:35:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724150140000|2024-08-20 10:35:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724150150000|2024-08-20 10:35:50|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1724150160000|2024-08-20 10:36:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724150170000|2024-08-20 10:36:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724150240000|2024-08-20 10:37:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724150260000|2024-08-20 10:37:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|4
1724150270000|2024-08-20 10:37:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724150280000|2024-08-20 10:38:00|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|8
1724150290000|2024-08-20 10:38:10|49.66|49.36|49.66|49.36|49.68|49.38|49.66|49.36|6
1724150300000|2024-08-20 10:38:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724150310000|2024-08-20 10:38:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|6
1724150320000|2024-08-20 10:38:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724150330000|2024-08-20 10:38:50|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|7
1724150340000|2024-08-20 10:39:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724150350000|2024-08-20 10:39:10|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|7
1724150390000|2024-08-20 10:39:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724150410000|2024-08-20 10:40:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1724150420000|2024-08-20 10:40:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724150430000|2024-08-20 10:40:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1724150440000|2024-08-20 10:40:40|49.69|49.39|49.7|49.4|49.71|49.41|49.68|49.38|6
1724150460000|2024-08-20 10:41:00|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1724150470000|2024-08-20 10:41:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724150480000|2024-08-20 10:41:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724150490000|2024-08-20 10:41:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724150500000|2024-08-20 10:41:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724150510000|2024-08-20 10:41:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724150520000|2024-08-20 10:42:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724150530000|2024-08-20 10:42:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|9
1724150540000|2024-08-20 10:42:20|49.72|49.42|49.76|49.46|49.76|49.46|49.71|49.41|7
1724150550000|2024-08-20 10:42:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724150730000|2024-08-20 10:45:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724150740000|2024-08-20 10:45:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724150750000|2024-08-20 10:45:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724150760000|2024-08-20 10:46:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724150770000|2024-08-20 10:46:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724150780000|2024-08-20 10:46:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724150790000|2024-08-20 10:46:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724150810000|2024-08-20 10:46:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724150820000|2024-08-20 10:47:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724150830000|2024-08-20 10:47:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724150840000|2024-08-20 10:47:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1724150850000|2024-08-20 10:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724150890000|2024-08-20 10:48:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724150910000|2024-08-20 10:48:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724150930000|2024-08-20 10:48:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724150940000|2024-08-20 10:49:00|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1724150950000|2024-08-20 10:49:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|8
1724150970000|2024-08-20 10:49:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724150980000|2024-08-20 10:49:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724150990000|2024-08-20 10:49:50|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|8
1724151000000|2024-08-20 10:50:00|49.76|49.46|49.72|49.42|49.77|49.47|49.71|49.41|14
1724151010000|2024-08-20 10:50:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724151030000|2024-08-20 10:50:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724151080000|2024-08-20 10:51:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1724151090000|2024-08-20 10:51:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724151100000|2024-08-20 10:51:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724151130000|2024-08-20 10:52:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724151140000|2024-08-20 10:52:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724151160000|2024-08-20 10:52:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724151170000|2024-08-20 10:52:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724151180000|2024-08-20 10:53:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724151230000|2024-08-20 10:53:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1724151250000|2024-08-20 10:54:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724151280000|2024-08-20 10:54:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724151290000|2024-08-20 10:54:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724151300000|2024-08-20 10:55:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|7
1724151310000|2024-08-20 10:55:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724151320000|2024-08-20 10:55:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724151330000|2024-08-20 10:55:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724151340000|2024-08-20 10:55:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724151350000|2024-08-20 10:55:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724151360000|2024-08-20 10:56:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|12
1724151370000|2024-08-20 10:56:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1724151380000|2024-08-20 10:56:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724151390000|2024-08-20 10:56:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1724151400000|2024-08-20 10:56:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724151410000|2024-08-20 10:56:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724151420000|2024-08-20 10:57:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724151430000|2024-08-20 10:57:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724151460000|2024-08-20 10:57:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724151530000|2024-08-20 10:58:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724151560000|2024-08-20 10:59:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724151610000|2024-08-20 11:00:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724151620000|2024-08-20 11:00:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724151730000|2024-08-20 11:02:10|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1724151740000|2024-08-20 11:02:20|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|6
1724151750000|2024-08-20 11:02:30|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|6
1724151760000|2024-08-20 11:02:40|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|10
1724151770000|2024-08-20 11:02:50|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724151780000|2024-08-20 11:03:00|49.7|49.4|49.72|49.42|49.72|49.42|49.69|49.39|9
1724151790000|2024-08-20 11:03:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724151840000|2024-08-20 11:04:00|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1724151850000|2024-08-20 11:04:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724151860000|2024-08-20 11:04:20|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|7
1724151870000|2024-08-20 11:04:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724151880000|2024-08-20 11:04:40|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|3
1724151890000|2024-08-20 11:04:50|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|9
1724151900000|2024-08-20 11:05:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1724151910000|2024-08-20 11:05:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724151930000|2024-08-20 11:05:30|49.67|49.37|49.64|49.34|49.69|49.39|49.64|49.34|7
1724151940000|2024-08-20 11:05:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724151950000|2024-08-20 11:05:50|49.64|49.34|49.66|49.36|49.68|49.38|49.64|49.34|7
1724151960000|2024-08-20 11:06:00|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|11
1724151970000|2024-08-20 11:06:10|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|9
1724151990000|2024-08-20 11:06:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724152000000|2024-08-20 11:06:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724152010000|2024-08-20 11:06:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724152020000|2024-08-20 11:07:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724152030000|2024-08-20 11:07:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|10
1724152040000|2024-08-20 11:07:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1724152050000|2024-08-20 11:07:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1724152060000|2024-08-20 11:07:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724152070000|2024-08-20 11:07:50|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724152090000|2024-08-20 11:08:10|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|5
1724152100000|2024-08-20 11:08:20|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|9
1724152110000|2024-08-20 11:08:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724152120000|2024-08-20 11:08:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724152130000|2024-08-20 11:08:50|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724152140000|2024-08-20 11:09:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|9
1724152150000|2024-08-20 11:09:10|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|9
1724152160000|2024-08-20 11:09:20|49.64|49.34|49.61|49.31|49.66|49.36|49.61|49.31|17
1724152210000|2024-08-20 11:10:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724152220000|2024-08-20 11:10:20|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|3
1724152230000|2024-08-20 11:10:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724152240000|2024-08-20 11:10:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|6
1724152250000|2024-08-20 11:10:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1724152260000|2024-08-20 11:11:00|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1724152270000|2024-08-20 11:11:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724152280000|2024-08-20 11:11:20|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1724152290000|2024-08-20 11:11:30|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|11
1724152300000|2024-08-20 11:11:40|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|18
1724152310000|2024-08-20 11:11:50|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|14
1724152320000|2024-08-20 11:12:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724152330000|2024-08-20 11:12:10|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1724152350000|2024-08-20 11:12:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|10
1724152360000|2024-08-20 11:12:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1724152370000|2024-08-20 11:12:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724152380000|2024-08-20 11:13:00|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|4
1724152390000|2024-08-20 11:13:10|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|9
1724152400000|2024-08-20 11:13:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|9
1724152410000|2024-08-20 11:13:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724152430000|2024-08-20 11:13:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724152440000|2024-08-20 11:14:00|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|9
1724152450000|2024-08-20 11:14:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724152460000|2024-08-20 11:14:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1724152480000|2024-08-20 11:14:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724152490000|2024-08-20 11:14:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|10
1724152500000|2024-08-20 11:15:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|10
1724152510000|2024-08-20 11:15:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724152520000|2024-08-20 11:15:20|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724152590000|2024-08-20 11:16:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724152670000|2024-08-20 11:17:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724152690000|2024-08-20 11:18:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724152810000|2024-08-20 11:20:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724152820000|2024-08-20 11:20:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724152850000|2024-08-20 11:20:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|8
1724152870000|2024-08-20 11:21:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724152880000|2024-08-20 11:21:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724152890000|2024-08-20 11:21:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724152910000|2024-08-20 11:21:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724152920000|2024-08-20 11:22:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1724152930000|2024-08-20 11:22:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724152940000|2024-08-20 11:22:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724152980000|2024-08-20 11:23:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724152990000|2024-08-20 11:23:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|14
1724153000000|2024-08-20 11:23:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724153010000|2024-08-20 11:23:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724153020000|2024-08-20 11:23:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724153030000|2024-08-20 11:23:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|5
1724153040000|2024-08-20 11:24:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724153050000|2024-08-20 11:24:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724153060000|2024-08-20 11:24:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1724153070000|2024-08-20 11:24:30|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|5
1724153080000|2024-08-20 11:24:40|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|8
1724153090000|2024-08-20 11:24:50|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1724153100000|2024-08-20 11:25:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724153110000|2024-08-20 11:25:10|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1724153120000|2024-08-20 11:25:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724153130000|2024-08-20 11:25:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|10
1724153140000|2024-08-20 11:25:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724153160000|2024-08-20 11:26:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724153170000|2024-08-20 11:26:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724153180000|2024-08-20 11:26:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724153230000|2024-08-20 11:27:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724153240000|2024-08-20 11:27:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724153260000|2024-08-20 11:27:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724153270000|2024-08-20 11:27:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724153280000|2024-08-20 11:28:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724153350000|2024-08-20 11:29:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1724153360000|2024-08-20 11:29:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724153410000|2024-08-20 11:30:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724153460000|2024-08-20 11:31:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724153480000|2024-08-20 11:31:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724153490000|2024-08-20 11:31:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1724153500000|2024-08-20 11:31:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724153510000|2024-08-20 11:31:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724153520000|2024-08-20 11:32:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|6
1724153530000|2024-08-20 11:32:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1724153540000|2024-08-20 11:32:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724153550000|2024-08-20 11:32:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|12
1724153560000|2024-08-20 11:32:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|9
1724153570000|2024-08-20 11:32:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724153580000|2024-08-20 11:33:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|14
1724153590000|2024-08-20 11:33:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724153600000|2024-08-20 11:33:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|11
1724153610000|2024-08-20 11:33:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724153620000|2024-08-20 11:33:40|49.76|49.46|49.73|49.43|49.77|49.47|49.72|49.42|14
1724153630000|2024-08-20 11:33:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724153650000|2024-08-20 11:34:10|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1724153660000|2024-08-20 11:34:20|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|7
1724153680000|2024-08-20 11:34:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724153720000|2024-08-20 11:35:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1724153730000|2024-08-20 11:35:30|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|6
1724153740000|2024-08-20 11:35:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|14
1724153750000|2024-08-20 11:35:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1724153760000|2024-08-20 11:36:00|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|9
1724153770000|2024-08-20 11:36:10|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|14
1724153780000|2024-08-20 11:36:20|49.75|49.45|49.73|49.43|49.76|49.46|49.73|49.43|17
1724153790000|2024-08-20 11:36:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724153810000|2024-08-20 11:36:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724153820000|2024-08-20 11:37:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1724153830000|2024-08-20 11:37:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724153840000|2024-08-20 11:37:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724153950000|2024-08-20 11:39:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724153960000|2024-08-20 11:39:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1724153970000|2024-08-20 11:39:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1724153980000|2024-08-20 11:39:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724153990000|2024-08-20 11:39:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|10
1724154000000|2024-08-20 11:40:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|8
1724154010000|2024-08-20 11:40:10|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1724154020000|2024-08-20 11:40:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154030000|2024-08-20 11:40:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724154040000|2024-08-20 11:40:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724154050000|2024-08-20 11:40:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724154060000|2024-08-20 11:41:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724154090000|2024-08-20 11:41:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724154100000|2024-08-20 11:41:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154130000|2024-08-20 11:42:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724154150000|2024-08-20 11:42:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724154210000|2024-08-20 11:43:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154250000|2024-08-20 11:44:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724154270000|2024-08-20 11:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154290000|2024-08-20 11:44:50|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|2
1724154300000|2024-08-20 11:45:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724154310000|2024-08-20 11:45:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724154340000|2024-08-20 11:45:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724154360000|2024-08-20 11:46:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724154370000|2024-08-20 11:46:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724154390000|2024-08-20 11:46:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724154400000|2024-08-20 11:46:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724154430000|2024-08-20 11:47:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724154450000|2024-08-20 11:47:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724154470000|2024-08-20 11:47:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724154480000|2024-08-20 11:48:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724154490000|2024-08-20 11:48:10|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1724154500000|2024-08-20 11:48:20|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724154510000|2024-08-20 11:48:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724154520000|2024-08-20 11:48:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724154530000|2024-08-20 11:48:50|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724154540000|2024-08-20 11:49:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|8
1724154550000|2024-08-20 11:49:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1724154640000|2024-08-20 11:50:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1724154650000|2024-08-20 11:50:50|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|6
1724154660000|2024-08-20 11:51:00|49.66|49.36|49.66|49.36|49.69|49.39|49.66|49.36|8
1724154690000|2024-08-20 11:51:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724154740000|2024-08-20 11:52:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724154750000|2024-08-20 11:52:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154760000|2024-08-20 11:52:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724154770000|2024-08-20 11:52:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724154780000|2024-08-20 11:53:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154800000|2024-08-20 11:53:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724154810000|2024-08-20 11:53:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724154830000|2024-08-20 11:53:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724154850000|2024-08-20 11:54:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724154870000|2024-08-20 11:54:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724154880000|2024-08-20 11:54:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724154900000|2024-08-20 11:55:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724154910000|2024-08-20 11:55:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724154990000|2024-08-20 11:56:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724155000000|2024-08-20 11:56:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724155010000|2024-08-20 11:56:50|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|7
1724155020000|2024-08-20 11:57:00|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|11
1724155030000|2024-08-20 11:57:10|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|13
1724155040000|2024-08-20 11:57:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724155060000|2024-08-20 11:57:40|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1724155070000|2024-08-20 11:57:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724155080000|2024-08-20 11:58:00|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|6
1724155090000|2024-08-20 11:58:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|6
1724155100000|2024-08-20 11:58:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724155130000|2024-08-20 11:58:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724155150000|2024-08-20 11:59:10|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724155160000|2024-08-20 11:59:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724155190000|2024-08-20 11:59:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724155220000|2024-08-20 12:00:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724155230000|2024-08-20 12:00:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724155240000|2024-08-20 12:00:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724155260000|2024-08-20 12:01:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724155270000|2024-08-20 12:01:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724155280000|2024-08-20 12:01:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724155290000|2024-08-20 12:01:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724155310000|2024-08-20 12:01:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724155320000|2024-08-20 12:02:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724155330000|2024-08-20 12:02:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724155390000|2024-08-20 12:03:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724155400000|2024-08-20 12:03:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724155410000|2024-08-20 12:03:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724155420000|2024-08-20 12:03:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724155430000|2024-08-20 12:03:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724155440000|2024-08-20 12:04:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724155450000|2024-08-20 12:04:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724155460000|2024-08-20 12:04:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724155470000|2024-08-20 12:04:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|10
1724155480000|2024-08-20 12:04:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724155490000|2024-08-20 12:04:50|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|7
1724155500000|2024-08-20 12:05:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724155510000|2024-08-20 12:05:10|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|11
1724155520000|2024-08-20 12:05:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1724155530000|2024-08-20 12:05:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724155540000|2024-08-20 12:05:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724155550000|2024-08-20 12:05:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|11
1724155560000|2024-08-20 12:06:00|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|13
1724155570000|2024-08-20 12:06:10|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|7
1724155580000|2024-08-20 12:06:20|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|16
1724155590000|2024-08-20 12:06:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1724155600000|2024-08-20 12:06:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1724155610000|2024-08-20 12:06:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724155620000|2024-08-20 12:07:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|9
1724155630000|2024-08-20 12:07:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|7
1724155790000|2024-08-20 12:09:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724155830000|2024-08-20 12:10:30|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|3
1724155840000|2024-08-20 12:10:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724155870000|2024-08-20 12:11:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724155880000|2024-08-20 12:11:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724155930000|2024-08-20 12:12:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724155980000|2024-08-20 12:13:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724156000000|2024-08-20 12:13:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724156010000|2024-08-20 12:13:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724156020000|2024-08-20 12:13:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724156030000|2024-08-20 12:13:50|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1724156040000|2024-08-20 12:14:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1724156070000|2024-08-20 12:14:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724156080000|2024-08-20 12:14:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724156100000|2024-08-20 12:15:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724156110000|2024-08-20 12:15:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1724156120000|2024-08-20 12:15:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1724156130000|2024-08-20 12:15:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724156140000|2024-08-20 12:15:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724156150000|2024-08-20 12:15:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724156170000|2024-08-20 12:16:10|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1724156190000|2024-08-20 12:16:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724156200000|2024-08-20 12:16:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|6
1724156210000|2024-08-20 12:16:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1724156220000|2024-08-20 12:17:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|9
1724156240000|2024-08-20 12:17:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724156250000|2024-08-20 12:17:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724156260000|2024-08-20 12:17:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724156270000|2024-08-20 12:17:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724156280000|2024-08-20 12:18:00|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|3
1724156290000|2024-08-20 12:18:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|10
1724156300000|2024-08-20 12:18:20|49.65|49.35|49.63|49.33|49.67|49.37|49.63|49.33|9
1724156310000|2024-08-20 12:18:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1724156370000|2024-08-20 12:19:30|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|4
1724156390000|2024-08-20 12:19:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724156400000|2024-08-20 12:20:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724156410000|2024-08-20 12:20:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724156430000|2024-08-20 12:20:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724156440000|2024-08-20 12:20:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724156450000|2024-08-20 12:20:50|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|4
1724156470000|2024-08-20 12:21:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724156480000|2024-08-20 12:21:20|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724156490000|2024-08-20 12:21:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724156500000|2024-08-20 12:21:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724156520000|2024-08-20 12:22:00|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|5
1724156530000|2024-08-20 12:22:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724156540000|2024-08-20 12:22:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724156570000|2024-08-20 12:22:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724156600000|2024-08-20 12:23:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1724156620000|2024-08-20 12:23:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724156630000|2024-08-20 12:23:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1724156640000|2024-08-20 12:24:00|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|3
1724156690000|2024-08-20 12:24:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724156700000|2024-08-20 12:25:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724156710000|2024-08-20 12:25:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724156730000|2024-08-20 12:25:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724156740000|2024-08-20 12:25:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724156750000|2024-08-20 12:25:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724156760000|2024-08-20 12:26:00|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|12
1724156770000|2024-08-20 12:26:10|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|4
1724156780000|2024-08-20 12:26:20|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|7
1724156790000|2024-08-20 12:26:30|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|9
1724156810000|2024-08-20 12:26:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724156820000|2024-08-20 12:27:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724156830000|2024-08-20 12:27:10|49.63|49.33|49.65|49.35|49.66|49.36|49.62|49.32|6
1724156860000|2024-08-20 12:27:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1724156930000|2024-08-20 12:28:50|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|2
1724156950000|2024-08-20 12:29:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724156970000|2024-08-20 12:29:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724156990000|2024-08-20 12:29:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724157000000|2024-08-20 12:30:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724157020000|2024-08-20 12:30:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724157050000|2024-08-20 12:30:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724157070000|2024-08-20 12:31:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724157240000|2024-08-20 12:34:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724157250000|2024-08-20 12:34:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1724157260000|2024-08-20 12:34:20|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|6
1724157270000|2024-08-20 12:34:30|49.69|49.39|49.69|49.39|49.69|49.39|49.67|49.37|15
1724157280000|2024-08-20 12:34:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724157290000|2024-08-20 12:34:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724157300000|2024-08-20 12:35:00|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|11
1724157310000|2024-08-20 12:35:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|10
1724157320000|2024-08-20 12:35:20|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|9
1724157330000|2024-08-20 12:35:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724157340000|2024-08-20 12:35:40|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|7
1724157350000|2024-08-20 12:35:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724157360000|2024-08-20 12:36:00|49.68|49.38|49.68|49.38|49.68|49.38|49.66|49.36|7
1724157370000|2024-08-20 12:36:10|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|4
1724157380000|2024-08-20 12:36:20|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|9
1724157390000|2024-08-20 12:36:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|10
1724157400000|2024-08-20 12:36:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724157410000|2024-08-20 12:36:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1724157420000|2024-08-20 12:37:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|11
1724157430000|2024-08-20 12:37:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724157470000|2024-08-20 12:37:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724157480000|2024-08-20 12:38:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724157490000|2024-08-20 12:38:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|6
1724157500000|2024-08-20 12:38:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724157510000|2024-08-20 12:38:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724157520000|2024-08-20 12:38:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724157530000|2024-08-20 12:38:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724157540000|2024-08-20 12:39:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|7
1724157550000|2024-08-20 12:39:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724157560000|2024-08-20 12:39:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|6
1724157570000|2024-08-20 12:39:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724157630000|2024-08-20 12:40:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724157640000|2024-08-20 12:40:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724157650000|2024-08-20 12:40:50|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|7
1724157660000|2024-08-20 12:41:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|9
1724157670000|2024-08-20 12:41:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724157680000|2024-08-20 12:41:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1724157690000|2024-08-20 12:41:30|49.73|49.43|49.73|49.43|49.73|49.43|49.71|49.41|12
1724157700000|2024-08-20 12:41:40|49.71|49.41|49.72|49.42|49.74|49.44|49.71|49.41|10
1724157710000|2024-08-20 12:41:50|49.73|49.43|49.73|49.43|49.74|49.44|49.71|49.41|15
1724157720000|2024-08-20 12:42:00|49.72|49.42|49.73|49.43|49.75|49.45|49.72|49.42|9
1724157730000|2024-08-20 12:42:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724157740000|2024-08-20 12:42:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1724157750000|2024-08-20 12:42:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1724157760000|2024-08-20 12:42:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1724157770000|2024-08-20 12:42:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724157780000|2024-08-20 12:43:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1724157790000|2024-08-20 12:43:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1724157810000|2024-08-20 12:43:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724157820000|2024-08-20 12:43:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1724157830000|2024-08-20 12:43:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1724157840000|2024-08-20 12:44:00|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724157850000|2024-08-20 12:44:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724157860000|2024-08-20 12:44:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724157870000|2024-08-20 12:44:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1724157880000|2024-08-20 12:44:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724157890000|2024-08-20 12:44:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724157900000|2024-08-20 12:45:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1724157920000|2024-08-20 12:45:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724157930000|2024-08-20 12:45:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724157940000|2024-08-20 12:45:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724157950000|2024-08-20 12:45:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724157970000|2024-08-20 12:46:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724157980000|2024-08-20 12:46:20|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|7
1724157990000|2024-08-20 12:46:30|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|12
1724158000000|2024-08-20 12:46:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|12
1724158010000|2024-08-20 12:46:50|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|5
1724158020000|2024-08-20 12:47:00|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|11
1724158030000|2024-08-20 12:47:10|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1724158040000|2024-08-20 12:47:20|49.74|49.44|49.74|49.44|49.74|49.44|49.72|49.42|7
1724158050000|2024-08-20 12:47:30|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|8
1724158060000|2024-08-20 12:47:40|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|5
1724158070000|2024-08-20 12:47:50|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|10
1724158080000|2024-08-20 12:48:00|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|10
1724158090000|2024-08-20 12:48:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724158100000|2024-08-20 12:48:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724158110000|2024-08-20 12:48:30|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|6
1724158150000|2024-08-20 12:49:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724158160000|2024-08-20 12:49:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724158170000|2024-08-20 12:49:30|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724158180000|2024-08-20 12:49:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724158190000|2024-08-20 12:49:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724158200000|2024-08-20 12:50:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724158210000|2024-08-20 12:50:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724158230000|2024-08-20 12:50:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724158240000|2024-08-20 12:50:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|7
1724158250000|2024-08-20 12:50:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1724158290000|2024-08-20 12:51:30|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1724158300000|2024-08-20 12:51:40|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|9
1724158310000|2024-08-20 12:51:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724158320000|2024-08-20 12:52:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724158330000|2024-08-20 12:52:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724158340000|2024-08-20 12:52:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1724158350000|2024-08-20 12:52:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724158380000|2024-08-20 12:53:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724158390000|2024-08-20 12:53:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724158400000|2024-08-20 12:53:20|49.75|49.45|49.81|49.51|49.81|49.51|49.75|49.45|13
1724158410000|2024-08-20 12:53:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1724158430000|2024-08-20 12:53:50|49.8|49.5|49.79|49.49|49.8|49.5|49.77|49.47|7
1724158440000|2024-08-20 12:54:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|8
1724158450000|2024-08-20 12:54:10|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|10
1724158460000|2024-08-20 12:54:20|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|8
1724158470000|2024-08-20 12:54:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|12
1724158480000|2024-08-20 12:54:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724158490000|2024-08-20 12:54:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724158500000|2024-08-20 12:55:00|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1724158510000|2024-08-20 12:55:10|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|11
1724158520000|2024-08-20 12:55:20|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|13
1724158530000|2024-08-20 12:55:30|49.79|49.49|49.79|49.49|49.79|49.49|49.77|49.47|10
1724158540000|2024-08-20 12:55:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724158550000|2024-08-20 12:55:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|11
1724158560000|2024-08-20 12:56:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|4
1724158570000|2024-08-20 12:56:10|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1724158580000|2024-08-20 12:56:20|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|8
1724158590000|2024-08-20 12:56:30|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|11
1724158600000|2024-08-20 12:56:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724158610000|2024-08-20 12:56:50|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724158620000|2024-08-20 12:57:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|8
1724158630000|2024-08-20 12:57:10|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|3
1724158660000|2024-08-20 12:57:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724158710000|2024-08-20 12:58:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724158820000|2024-08-20 13:00:20|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|7
1724158830000|2024-08-20 13:00:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724158840000|2024-08-20 13:00:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724158850000|2024-08-20 13:00:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1724158880000|2024-08-20 13:01:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724158890000|2024-08-20 13:01:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724158920000|2024-08-20 13:02:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724158930000|2024-08-20 13:02:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724158940000|2024-08-20 13:02:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724158980000|2024-08-20 13:03:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724159030000|2024-08-20 13:03:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724159040000|2024-08-20 13:04:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724159050000|2024-08-20 13:04:10|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|8
1724159060000|2024-08-20 13:04:20|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|15
1724159080000|2024-08-20 13:04:40|49.75|49.45|49.74|49.44|49.77|49.47|49.74|49.44|6
1724159090000|2024-08-20 13:04:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724159100000|2024-08-20 13:05:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724159110000|2024-08-20 13:05:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724159130000|2024-08-20 13:05:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724159140000|2024-08-20 13:05:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724159160000|2024-08-20 13:06:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|5
1724159170000|2024-08-20 13:06:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1724159180000|2024-08-20 13:06:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724159190000|2024-08-20 13:06:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1724159200000|2024-08-20 13:06:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1724159210000|2024-08-20 13:06:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|8
1724159220000|2024-08-20 13:07:00|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|14
1724159230000|2024-08-20 13:07:10|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|10
1724159260000|2024-08-20 13:07:40|49.68|49.38|49.68|49.38|49.7|49.4|49.68|49.38|10
1724159270000|2024-08-20 13:07:50|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|11
1724159280000|2024-08-20 13:08:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|11
1724159290000|2024-08-20 13:08:10|49.68|49.38|49.68|49.38|49.68|49.38|49.66|49.36|12
1724159310000|2024-08-20 13:08:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|7
1724159320000|2024-08-20 13:08:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724159330000|2024-08-20 13:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724159340000|2024-08-20 13:09:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|9
1724159350000|2024-08-20 13:09:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|6
1724159360000|2024-08-20 13:09:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724159370000|2024-08-20 13:09:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724159380000|2024-08-20 13:09:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724159400000|2024-08-20 13:10:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724159410000|2024-08-20 13:10:10|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|4
1724159420000|2024-08-20 13:10:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724159440000|2024-08-20 13:10:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724159450000|2024-08-20 13:10:50|49.67|49.37|49.62|49.32|49.67|49.37|49.62|49.32|5
1724159520000|2024-08-20 13:12:00|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724159530000|2024-08-20 13:12:10|49.66|49.36|49.66|49.36|49.68|49.38|49.66|49.36|5
1724159560000|2024-08-20 13:12:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724159570000|2024-08-20 13:12:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724159580000|2024-08-20 13:13:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724159590000|2024-08-20 13:13:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724159600000|2024-08-20 13:13:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724159640000|2024-08-20 13:14:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724159670000|2024-08-20 13:14:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724159690000|2024-08-20 13:14:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724159700000|2024-08-20 13:15:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724159710000|2024-08-20 13:15:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724159720000|2024-08-20 13:15:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724159770000|2024-08-20 13:16:10|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1724159780000|2024-08-20 13:16:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724159790000|2024-08-20 13:16:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1724159800000|2024-08-20 13:16:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724159820000|2024-08-20 13:17:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724159840000|2024-08-20 13:17:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724159880000|2024-08-20 13:18:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724159910000|2024-08-20 13:18:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724159980000|2024-08-20 13:19:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724159990000|2024-08-20 13:19:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724160000000|2024-08-20 13:20:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1724160010000|2024-08-20 13:20:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724160020000|2024-08-20 13:20:20|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|9
1724160030000|2024-08-20 13:20:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724160040000|2024-08-20 13:20:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1724160050000|2024-08-20 13:20:50|49.6|49.3|49.62|49.32|49.62|49.32|49.59|49.29|5
1724160060000|2024-08-20 13:21:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724160070000|2024-08-20 13:21:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1724160080000|2024-08-20 13:21:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724160090000|2024-08-20 13:21:30|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1724160100000|2024-08-20 13:21:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1724160110000|2024-08-20 13:21:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724160120000|2024-08-20 13:22:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724160130000|2024-08-20 13:22:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|8
1724160150000|2024-08-20 13:22:30|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1724160160000|2024-08-20 13:22:40|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|4
1724160170000|2024-08-20 13:22:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724160180000|2024-08-20 13:23:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724160190000|2024-08-20 13:23:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724160200000|2024-08-20 13:23:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724160210000|2024-08-20 13:23:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724160230000|2024-08-20 13:23:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1724160240000|2024-08-20 13:24:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|9
1724160250000|2024-08-20 13:24:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724160260000|2024-08-20 13:24:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724160270000|2024-08-20 13:24:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1724160280000|2024-08-20 13:24:40|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|3
1724160380000|2024-08-20 13:26:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724160390000|2024-08-20 13:26:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724160430000|2024-08-20 13:27:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724160460000|2024-08-20 13:27:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724160490000|2024-08-20 13:28:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724160510000|2024-08-20 13:28:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724160520000|2024-08-20 13:28:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724160550000|2024-08-20 13:29:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724160590000|2024-08-20 13:29:50|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|3
1724160600000|2024-08-20 13:30:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724160660000|2024-08-20 13:31:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724160670000|2024-08-20 13:31:10|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|4
1724160700000|2024-08-20 13:31:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724160720000|2024-08-20 13:32:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724160730000|2024-08-20 13:32:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724160740000|2024-08-20 13:32:20|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|8
1724160750000|2024-08-20 13:32:30|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|8
1724160760000|2024-08-20 13:32:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|9
1724160770000|2024-08-20 13:32:50|49.68|49.38|49.63|49.33|49.68|49.38|49.63|49.33|7
1724160780000|2024-08-20 13:33:00|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|11
1724160790000|2024-08-20 13:33:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724160800000|2024-08-20 13:33:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724160840000|2024-08-20 13:34:00|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|4
1724160850000|2024-08-20 13:34:10|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|12
1724160860000|2024-08-20 13:34:20|49.68|49.38|49.62|49.32|49.68|49.38|49.62|49.32|13
1724160870000|2024-08-20 13:34:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724160880000|2024-08-20 13:34:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724160890000|2024-08-20 13:34:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724160910000|2024-08-20 13:35:10|49.63|49.33|49.68|49.38|49.68|49.38|49.63|49.33|14
1724160920000|2024-08-20 13:35:20|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|11
1724160930000|2024-08-20 13:35:30|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|9
1724160940000|2024-08-20 13:35:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724160950000|2024-08-20 13:35:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1724160960000|2024-08-20 13:36:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724160970000|2024-08-20 13:36:10|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|11
1724160980000|2024-08-20 13:36:20|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|6
1724160990000|2024-08-20 13:36:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724161000000|2024-08-20 13:36:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724161010000|2024-08-20 13:36:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|13
1724161020000|2024-08-20 13:37:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1724161030000|2024-08-20 13:37:10|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|18
1724161040000|2024-08-20 13:37:20|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1724161050000|2024-08-20 13:37:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|11
1724161060000|2024-08-20 13:37:40|49.69|49.39|49.69|49.39|49.69|49.39|49.67|49.37|9
1724161070000|2024-08-20 13:37:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|8
1724161080000|2024-08-20 13:38:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724161090000|2024-08-20 13:38:10|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724161100000|2024-08-20 13:38:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724161110000|2024-08-20 13:38:30|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|5
1724161120000|2024-08-20 13:38:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1724161140000|2024-08-20 13:39:00|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|10
1724161150000|2024-08-20 13:39:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1724161170000|2024-08-20 13:39:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1724161200000|2024-08-20 13:40:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|4
1724161230000|2024-08-20 13:40:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724161240000|2024-08-20 13:40:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724161250000|2024-08-20 13:40:50|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1724161260000|2024-08-20 13:41:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724161270000|2024-08-20 13:41:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724161280000|2024-08-20 13:41:20|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|12
1724161290000|2024-08-20 13:41:30|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|12
1724161300000|2024-08-20 13:41:40|49.73|49.43|49.74|49.44|49.75|49.45|49.72|49.42|12
1724161310000|2024-08-20 13:41:50|49.75|49.45|49.79|49.49|49.79|49.49|49.74|49.44|17
1724161320000|2024-08-20 13:42:00|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|10
1724161330000|2024-08-20 13:42:10|49.78|49.48|49.8|49.5|49.81|49.51|49.77|49.47|14
1724161340000|2024-08-20 13:42:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|11
1724161350000|2024-08-20 13:42:30|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|12
1724161360000|2024-08-20 13:42:40|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|9
1724161370000|2024-08-20 13:42:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724161380000|2024-08-20 13:43:00|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|13
1724161390000|2024-08-20 13:43:10|49.75|49.45|49.75|49.45|49.77|49.47|49.75|49.45|17
1724161400000|2024-08-20 13:43:20|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|13
1724161410000|2024-08-20 13:43:30|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|8
1724161420000|2024-08-20 13:43:40|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724161430000|2024-08-20 13:43:50|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|5
1724161440000|2024-08-20 13:44:00|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|11
1724161450000|2024-08-20 13:44:10|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|13
1724161460000|2024-08-20 13:44:20|49.72|49.42|49.73|49.43|49.74|49.44|49.71|49.41|10
1724161470000|2024-08-20 13:44:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1724161490000|2024-08-20 13:44:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724161500000|2024-08-20 13:45:00|49.78|49.48|49.8|49.5|49.81|49.51|49.78|49.48|7
1724161510000|2024-08-20 13:45:10|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|6
1724161520000|2024-08-20 13:45:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724161530000|2024-08-20 13:45:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724161540000|2024-08-20 13:45:40|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724161550000|2024-08-20 13:45:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724161560000|2024-08-20 13:46:00|49.77|49.47|49.72|49.42|49.77|49.47|49.71|49.41|12
1724161570000|2024-08-20 13:46:10|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|11
1724161580000|2024-08-20 13:46:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724161600000|2024-08-20 13:46:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724161610000|2024-08-20 13:46:50|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|15
1724161620000|2024-08-20 13:47:00|49.84|49.54|49.83|49.53|49.85|49.55|49.82|49.52|15
1724161630000|2024-08-20 13:47:10|49.84|49.54|49.81|49.51|49.84|49.54|49.8|49.5|14
1724161640000|2024-08-20 13:47:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724161650000|2024-08-20 13:47:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724161660000|2024-08-20 13:47:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|5
1724161670000|2024-08-20 13:47:50|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|7
1724161680000|2024-08-20 13:48:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|3
1724161690000|2024-08-20 13:48:10|49.82|49.52|49.87|49.57|49.88|49.58|49.82|49.52|16
1724161700000|2024-08-20 13:48:20|49.86|49.56|49.85|49.55|49.87|49.57|49.83|49.53|10
1724161710000|2024-08-20 13:48:30|49.84|49.54|49.87|49.57|49.88|49.58|49.84|49.54|9
1724161720000|2024-08-20 13:48:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|10
1724161730000|2024-08-20 13:48:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|16
1724161740000|2024-08-20 13:49:00|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|12
1724161750000|2024-08-20 13:49:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724161760000|2024-08-20 13:49:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|10
1724161770000|2024-08-20 13:49:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|9
1724161780000|2024-08-20 13:49:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724161820000|2024-08-20 13:50:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724161850000|2024-08-20 13:50:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724161880000|2024-08-20 13:51:20|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724161900000|2024-08-20 13:51:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724161920000|2024-08-20 13:52:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724161950000|2024-08-20 13:52:30|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|3
1724161960000|2024-08-20 13:52:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724161970000|2024-08-20 13:52:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724162000000|2024-08-20 13:53:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724162010000|2024-08-20 13:53:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724162030000|2024-08-20 13:53:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724162040000|2024-08-20 13:54:00|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|4
1724162050000|2024-08-20 13:54:10|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1724162060000|2024-08-20 13:54:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724162090000|2024-08-20 13:54:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724162100000|2024-08-20 13:55:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724162110000|2024-08-20 13:55:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724162130000|2024-08-20 13:55:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724162140000|2024-08-20 13:55:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724162150000|2024-08-20 13:55:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724162170000|2024-08-20 13:56:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724162190000|2024-08-20 13:56:30|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|3
1724162200000|2024-08-20 13:56:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724162230000|2024-08-20 13:57:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724162240000|2024-08-20 13:57:20|49.99|49.69|50|49.7|50|49.7|49.98|49.68|10
1724162250000|2024-08-20 13:57:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|7
1724162260000|2024-08-20 13:57:40|50|49.7|50|49.7|50.02|49.72|49.99|49.69|9
1724162270000|2024-08-20 13:57:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1724162280000|2024-08-20 13:58:00|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|10
1724162290000|2024-08-20 13:58:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1724162300000|2024-08-20 13:58:20|49.97|49.67|49.96|49.66|49.98|49.68|49.95|49.65|12
1724162310000|2024-08-20 13:58:30|49.95|49.65|49.92|49.62|49.96|49.66|49.91|49.61|8
1724162320000|2024-08-20 13:58:40|49.91|49.61|49.97|49.67|49.97|49.67|49.91|49.61|10
1724162330000|2024-08-20 13:58:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1724162340000|2024-08-20 13:59:00|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|5
1724162350000|2024-08-20 13:59:10|49.95|49.65|49.91|49.61|49.96|49.66|49.9|49.6|11
1724162360000|2024-08-20 13:59:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724162370000|2024-08-20 13:59:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1724162390000|2024-08-20 13:59:50|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724162400000|2024-08-20 14:00:00|49.91|49.61|49.96|49.66|49.96|49.66|49.91|49.61|5
1724162410000|2024-08-20 14:00:10|49.95|49.65|49.93|49.63|49.97|49.67|49.91|49.61|8
1724162420000|2024-08-20 14:00:20|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|8
1724162430000|2024-08-20 14:00:30|49.93|49.63|49.91|49.61|49.93|49.63|49.9|49.6|11
1724162440000|2024-08-20 14:00:40|49.92|49.62|49.91|49.61|49.94|49.64|49.9|49.6|11
1724162450000|2024-08-20 14:00:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|11
1724162460000|2024-08-20 14:01:00|49.89|49.59|49.89|49.59|49.91|49.61|49.89|49.59|9
1724162470000|2024-08-20 14:01:10|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|10
1724162480000|2024-08-20 14:01:20|49.85|49.55|49.87|49.57|49.89|49.59|49.85|49.55|11
1724162490000|2024-08-20 14:01:30|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|13
1724162500000|2024-08-20 14:01:40|49.85|49.55|49.9|49.6|49.9|49.6|49.85|49.55|12
1724162510000|2024-08-20 14:01:50|49.89|49.59|49.9|49.6|49.91|49.61|49.88|49.58|7
1724162520000|2024-08-20 14:02:00|49.91|49.61|49.91|49.61|49.92|49.62|49.89|49.59|15
1724162530000|2024-08-20 14:02:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1724162540000|2024-08-20 14:02:20|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|14
1724162550000|2024-08-20 14:02:30|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|11
1724162560000|2024-08-20 14:02:40|49.89|49.59|49.93|49.63|49.96|49.66|49.89|49.59|12
1724162570000|2024-08-20 14:02:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|15
1724162580000|2024-08-20 14:03:00|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|11
1724162590000|2024-08-20 14:03:10|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|8
1724162600000|2024-08-20 14:03:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724162610000|2024-08-20 14:03:30|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|10
1724162620000|2024-08-20 14:03:40|49.97|49.67|49.97|49.67|49.98|49.68|49.96|49.66|5
1724162630000|2024-08-20 14:03:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724162640000|2024-08-20 14:04:00|49.96|49.66|49.93|49.63|49.96|49.66|49.92|49.62|9
1724162650000|2024-08-20 14:04:10|49.91|49.61|49.96|49.66|49.96|49.66|49.91|49.61|15
1724162660000|2024-08-20 14:04:20|49.95|49.65|49.9|49.6|49.96|49.66|49.89|49.59|12
1724162670000|2024-08-20 14:04:30|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|13
1724162680000|2024-08-20 14:04:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|7
1724162690000|2024-08-20 14:04:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|4
1724162700000|2024-08-20 14:05:00|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|8
1724162710000|2024-08-20 14:05:10|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1724162720000|2024-08-20 14:05:20|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|8
1724162730000|2024-08-20 14:05:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1724162740000|2024-08-20 14:05:40|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|11
1724162750000|2024-08-20 14:05:50|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|8
1724162760000|2024-08-20 14:06:00|49.87|49.57|49.82|49.52|49.87|49.57|49.8|49.5|15
1724162770000|2024-08-20 14:06:10|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|17
1724162780000|2024-08-20 14:06:20|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|12
1724162790000|2024-08-20 14:06:30|49.82|49.52|49.84|49.54|49.84|49.54|49.8|49.5|10
1724162800000|2024-08-20 14:06:40|49.85|49.55|49.82|49.52|49.86|49.56|49.81|49.51|15
1724162810000|2024-08-20 14:06:50|49.81|49.51|49.85|49.55|49.86|49.56|49.8|49.5|11
1724162820000|2024-08-20 14:07:00|49.86|49.56|49.84|49.54|49.86|49.56|49.83|49.53|18
1724162830000|2024-08-20 14:07:10|49.85|49.55|49.81|49.51|49.86|49.56|49.81|49.51|11
1724162840000|2024-08-20 14:07:20|49.8|49.5|49.8|49.5|49.82|49.52|49.79|49.49|8
1724162850000|2024-08-20 14:07:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1724162860000|2024-08-20 14:07:40|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1724162870000|2024-08-20 14:07:50|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1724162880000|2024-08-20 14:08:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|9
1724162890000|2024-08-20 14:08:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724162900000|2024-08-20 14:08:20|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|12
1724162910000|2024-08-20 14:08:30|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|5
1724162920000|2024-08-20 14:08:40|49.81|49.51|49.85|49.55|49.86|49.56|49.8|49.5|13
1724162930000|2024-08-20 14:08:50|49.84|49.54|49.83|49.53|49.85|49.55|49.81|49.51|19
1724162940000|2024-08-20 14:09:00|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|9
1724162950000|2024-08-20 14:09:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724162960000|2024-08-20 14:09:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1724162970000|2024-08-20 14:09:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724162980000|2024-08-20 14:09:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724162990000|2024-08-20 14:09:50|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|12
1724163000000|2024-08-20 14:10:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|7
1724163010000|2024-08-20 14:10:10|49.76|49.46|49.77|49.47|49.78|49.48|49.75|49.45|14
1724163020000|2024-08-20 14:10:20|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|10
1724163030000|2024-08-20 14:10:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|12
1724163040000|2024-08-20 14:10:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|10
1724163050000|2024-08-20 14:10:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1724163060000|2024-08-20 14:11:00|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|4
1724163070000|2024-08-20 14:11:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724163080000|2024-08-20 14:11:20|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|11
1724163090000|2024-08-20 14:11:30|49.74|49.44|49.68|49.38|49.74|49.44|49.68|49.38|11
1724163100000|2024-08-20 14:11:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724163110000|2024-08-20 14:11:50|49.69|49.39|49.65|49.35|49.69|49.39|49.63|49.33|9
1724163120000|2024-08-20 14:12:00|49.64|49.34|49.59|49.29|49.66|49.36|49.59|49.29|12
1724163130000|2024-08-20 14:12:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|10
1724163140000|2024-08-20 14:12:20|49.58|49.28|49.6|49.3|49.61|49.31|49.58|49.28|18
1724163150000|2024-08-20 14:12:30|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|10
1724163160000|2024-08-20 14:12:40|49.57|49.27|49.55|49.25|49.58|49.28|49.55|49.25|11
1724163170000|2024-08-20 14:12:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|19
1724163180000|2024-08-20 14:13:00|49.57|49.27|49.59|49.29|49.6|49.3|49.56|49.26|13
1724163190000|2024-08-20 14:13:10|49.58|49.28|49.56|49.26|49.59|49.29|49.55|49.25|14
1724163200000|2024-08-20 14:13:20|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|12
1724163210000|2024-08-20 14:13:30|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|10
1724163220000|2024-08-20 14:13:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|10
1724163230000|2024-08-20 14:13:50|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|18
1724163240000|2024-08-20 14:14:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724163250000|2024-08-20 14:14:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|19
1724163260000|2024-08-20 14:14:20|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|6
1724163270000|2024-08-20 14:14:30|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|10
1724163280000|2024-08-20 14:14:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1724163290000|2024-08-20 14:14:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|10
1724163300000|2024-08-20 14:15:00|49.58|49.28|49.53|49.23|49.58|49.28|49.52|49.22|9
1724163310000|2024-08-20 14:15:10|49.52|49.22|49.48|49.18|49.54|49.24|49.46|49.16|16
1724163320000|2024-08-20 14:15:20|49.47|49.17|49.46|49.16|49.48|49.18|49.45|49.15|12
1724163330000|2024-08-20 14:15:30|49.47|49.17|49.47|49.17|49.48|49.18|49.45|49.15|17
1724163340000|2024-08-20 14:15:40|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|13
1724163350000|2024-08-20 14:15:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1724163360000|2024-08-20 14:16:00|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|15
1724163370000|2024-08-20 14:16:10|49.45|49.15|49.45|49.15|49.47|49.17|49.44|49.14|19
1724163380000|2024-08-20 14:16:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|13
1724163390000|2024-08-20 14:16:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1724163400000|2024-08-20 14:16:40|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|14
1724163410000|2024-08-20 14:16:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1724163420000|2024-08-20 14:17:00|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|13
1724163430000|2024-08-20 14:17:10|49.44|49.14|49.44|49.14|49.45|49.15|49.41|49.11|16
1724163440000|2024-08-20 14:17:20|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|9
1724163450000|2024-08-20 14:17:30|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|12
1724163460000|2024-08-20 14:17:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|10
1724163470000|2024-08-20 14:17:50|49.4|49.1|49.41|49.11|49.43|49.13|49.39|49.09|12
1724163480000|2024-08-20 14:18:00|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|4
1724163490000|2024-08-20 14:18:10|49.41|49.11|49.44|49.14|49.45|49.15|49.41|49.11|16
1724163500000|2024-08-20 14:18:20|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|14
1724163510000|2024-08-20 14:18:30|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|9
1724163520000|2024-08-20 14:18:40|49.44|49.14|49.45|49.15|49.46|49.16|49.43|49.13|12
1724163530000|2024-08-20 14:18:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1724163540000|2024-08-20 14:19:00|49.46|49.16|49.4|49.1|49.46|49.16|49.4|49.1|8
1724163550000|2024-08-20 14:19:10|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|8
1724163560000|2024-08-20 14:19:20|49.39|49.09|49.44|49.14|49.45|49.15|49.39|49.09|8
1724163570000|2024-08-20 14:19:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|8
1724163580000|2024-08-20 14:19:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|6
1724163590000|2024-08-20 14:19:50|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|3
1724163600000|2024-08-20 14:20:00|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|12
1724163610000|2024-08-20 14:20:10|49.42|49.12|49.46|49.16|49.47|49.17|49.42|49.12|6
1724163620000|2024-08-20 14:20:20|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|13
1724163630000|2024-08-20 14:20:30|49.39|49.09|49.4|49.1|49.42|49.12|49.39|49.09|13
1724163640000|2024-08-20 14:20:40|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|9
1724163650000|2024-08-20 14:20:50|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1724163660000|2024-08-20 14:21:00|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|9
1724163670000|2024-08-20 14:21:10|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|8
1724163680000|2024-08-20 14:21:20|49.39|49.09|49.44|49.14|49.46|49.16|49.38|49.08|17
1724163690000|2024-08-20 14:21:30|49.43|49.13|49.37|49.07|49.43|49.13|49.37|49.07|13
1724163700000|2024-08-20 14:21:40|49.36|49.06|49.36|49.06|49.38|49.08|49.35|49.05|13
1724163710000|2024-08-20 14:21:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|9
1724163720000|2024-08-20 14:22:00|49.38|49.08|49.4|49.1|49.41|49.11|49.37|49.07|16
1724163730000|2024-08-20 14:22:10|49.41|49.11|49.42|49.12|49.46|49.16|49.41|49.11|19
1724163740000|2024-08-20 14:22:20|49.4|49.1|49.38|49.08|49.41|49.11|49.37|49.07|8
1724163750000|2024-08-20 14:22:30|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|6
1724163760000|2024-08-20 14:22:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|8
1724163770000|2024-08-20 14:22:50|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|8
1724163780000|2024-08-20 14:23:00|49.39|49.09|49.41|49.11|49.41|49.11|49.38|49.08|11
1724163790000|2024-08-20 14:23:10|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|16
1724163800000|2024-08-20 14:23:20|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|8
1724163810000|2024-08-20 14:23:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|5
1724163820000|2024-08-20 14:23:40|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|14
1724163840000|2024-08-20 14:24:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724163850000|2024-08-20 14:24:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724163890000|2024-08-20 14:24:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724163900000|2024-08-20 14:25:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724163910000|2024-08-20 14:25:10|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|6
1724163920000|2024-08-20 14:25:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724163930000|2024-08-20 14:25:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724163940000|2024-08-20 14:25:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724163950000|2024-08-20 14:25:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724163960000|2024-08-20 14:26:00|49.34|49.04|49.33|49.03|49.34|49.04|49.3|49|7
1724163970000|2024-08-20 14:26:10|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1724163990000|2024-08-20 14:26:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724164000000|2024-08-20 14:26:40|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1724164010000|2024-08-20 14:26:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1724164020000|2024-08-20 14:27:00|49.31|49.01|49.31|49.01|49.31|49.01|49.29|48.99|4
1724164030000|2024-08-20 14:27:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|4
1724164050000|2024-08-20 14:27:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724164090000|2024-08-20 14:28:10|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1724164100000|2024-08-20 14:28:20|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1724164110000|2024-08-20 14:28:30|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1724164120000|2024-08-20 14:28:40|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1724164130000|2024-08-20 14:28:50|49.27|48.97|49.31|49.01|49.31|49.01|49.27|48.97|5
1724164150000|2024-08-20 14:29:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724164160000|2024-08-20 14:29:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724164170000|2024-08-20 14:29:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724164180000|2024-08-20 14:29:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724164190000|2024-08-20 14:29:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1724164200000|2024-08-20 14:30:00|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1724164210000|2024-08-20 14:30:10|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1724164220000|2024-08-20 14:30:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|2
1724164230000|2024-08-20 14:30:30|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|5
1724164240000|2024-08-20 14:30:40|49.26|48.96|49.25|48.95|49.27|48.97|49.24|48.94|16
1724164250000|2024-08-20 14:30:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1724164260000|2024-08-20 14:31:00|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|10
1724164270000|2024-08-20 14:31:10|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|8
1724164280000|2024-08-20 14:31:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724164290000|2024-08-20 14:31:30|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1724164300000|2024-08-20 14:31:40|49.27|48.97|49.28|48.98|49.3|49|49.27|48.97|12
1724164310000|2024-08-20 14:31:50|49.29|48.99|49.3|49|49.3|49|49.28|48.98|6
1724164320000|2024-08-20 14:32:00|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|8
1724164330000|2024-08-20 14:32:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|10
1724164340000|2024-08-20 14:32:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|7
1724164350000|2024-08-20 14:32:30|49.3|49|49.28|48.98|49.3|49|49.27|48.97|9
1724164360000|2024-08-20 14:32:40|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|8
1724164370000|2024-08-20 14:32:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1724164380000|2024-08-20 14:33:00|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|19
1724164390000|2024-08-20 14:33:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|11
1724164400000|2024-08-20 14:33:20|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|9
1724164410000|2024-08-20 14:33:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|13
1724164420000|2024-08-20 14:33:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1724164430000|2024-08-20 14:33:50|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|6
1724164440000|2024-08-20 14:34:00|49.23|48.93|49.23|48.93|49.23|48.93|49.19|48.89|12
1724164450000|2024-08-20 14:34:10|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|9
1724164470000|2024-08-20 14:34:30|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|8
1724164480000|2024-08-20 14:34:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724164490000|2024-08-20 14:34:50|49.28|48.98|49.33|49.03|49.36|49.06|49.27|48.97|16
1724164500000|2024-08-20 14:35:00|49.34|49.04|49.28|48.98|49.34|49.04|49.27|48.97|12
1724164510000|2024-08-20 14:35:10|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1724164520000|2024-08-20 14:35:20|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|7
1724164530000|2024-08-20 14:35:30|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|15
1724164540000|2024-08-20 14:35:40|49.24|48.94|49.24|48.94|49.26|48.96|49.23|48.93|13
1724164550000|2024-08-20 14:35:50|49.25|48.95|49.23|48.93|49.25|48.95|49.22|48.92|15
1724164560000|2024-08-20 14:36:00|49.24|48.94|49.2|48.9|49.24|48.94|49.2|48.9|8
1724164570000|2024-08-20 14:36:10|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|4
1724164580000|2024-08-20 14:36:20|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|16
1724164590000|2024-08-20 14:36:30|49.23|48.93|49.24|48.94|49.26|48.96|49.23|48.93|12
1724164600000|2024-08-20 14:36:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1724164610000|2024-08-20 14:36:50|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|7
1724164620000|2024-08-20 14:37:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1724164630000|2024-08-20 14:37:10|49.28|48.98|49.27|48.97|49.28|48.98|49.25|48.95|6
1724164640000|2024-08-20 14:37:20|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|7
1724164650000|2024-08-20 14:37:30|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|9
1724164660000|2024-08-20 14:37:40|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|8
1724164670000|2024-08-20 14:37:50|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|13
1724164680000|2024-08-20 14:38:00|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|13
1724164690000|2024-08-20 14:38:10|49.24|48.94|49.25|48.95|49.25|48.95|49.22|48.92|15
1724164700000|2024-08-20 14:38:20|49.24|48.94|49.24|48.94|49.24|48.94|49.2|48.9|13
1724164710000|2024-08-20 14:38:30|49.25|48.95|49.23|48.93|49.25|48.95|49.22|48.92|8
1724164720000|2024-08-20 14:38:40|49.24|48.94|49.2|48.9|49.24|48.94|49.2|48.9|14
1724164740000|2024-08-20 14:39:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724164750000|2024-08-20 14:39:10|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|3
1724164760000|2024-08-20 14:39:20|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|10
1724164770000|2024-08-20 14:39:30|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|13
1724164780000|2024-08-20 14:39:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1724164790000|2024-08-20 14:39:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|16
1724164800000|2024-08-20 14:40:00|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|16
1724164810000|2024-08-20 14:40:10|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|9
1724164820000|2024-08-20 14:40:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724164830000|2024-08-20 14:40:30|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|7
1724164850000|2024-08-20 14:40:50|49.23|48.93|49.24|48.94|49.26|48.96|49.23|48.93|11
1724164860000|2024-08-20 14:41:00|49.25|48.95|49.24|48.94|49.26|48.96|49.23|48.93|7
1724164870000|2024-08-20 14:41:10|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|9
1724164880000|2024-08-20 14:41:20|49.23|48.93|49.24|48.94|49.24|48.94|49.21|48.91|5
1724164890000|2024-08-20 14:41:30|49.22|48.92|49.18|48.88|49.24|48.94|49.18|48.88|10
1724164900000|2024-08-20 14:41:40|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1724164910000|2024-08-20 14:41:50|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1724164920000|2024-08-20 14:42:00|49.15|48.85|49.08|48.78|49.16|48.86|49.07|48.77|11
1724164930000|2024-08-20 14:42:10|49.09|48.79|49.15|48.85|49.15|48.85|49.08|48.78|19
1724164940000|2024-08-20 14:42:20|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|16
1724164950000|2024-08-20 14:42:30|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|12
1724164960000|2024-08-20 14:42:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724164970000|2024-08-20 14:42:50|49.15|48.85|49.15|48.85|49.16|48.86|49.13|48.83|21
1724164980000|2024-08-20 14:43:00|49.13|48.83|49.11|48.81|49.15|48.85|49.1|48.8|12
1724164990000|2024-08-20 14:43:10|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|10
1724165000000|2024-08-20 14:43:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1724165010000|2024-08-20 14:43:30|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|7
1724165020000|2024-08-20 14:43:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|12
1724165030000|2024-08-20 14:43:50|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|11
1724165040000|2024-08-20 14:44:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|14
1724165050000|2024-08-20 14:44:10|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|6
1724165060000|2024-08-20 14:44:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724165070000|2024-08-20 14:44:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724165080000|2024-08-20 14:44:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1724165090000|2024-08-20 14:44:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724165100000|2024-08-20 14:45:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1724165110000|2024-08-20 14:45:10|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1724165120000|2024-08-20 14:45:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|8
1724165130000|2024-08-20 14:45:30|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|12
1724165140000|2024-08-20 14:45:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|11
1724165150000|2024-08-20 14:45:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|7
1724165160000|2024-08-20 14:46:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724165230000|2024-08-20 14:47:10|49.14|48.84|49.1|48.8|49.14|48.84|49.1|48.8|2
1724165240000|2024-08-20 14:47:20|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|2
1724165250000|2024-08-20 14:47:30|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1724165260000|2024-08-20 14:47:40|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|10
1724165270000|2024-08-20 14:47:50|49.24|48.94|49.2|48.9|49.26|48.96|49.2|48.9|9
1724165280000|2024-08-20 14:48:00|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|7
1724165290000|2024-08-20 14:48:10|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|7
1724165300000|2024-08-20 14:48:20|49.21|48.91|49.26|48.96|49.27|48.97|49.21|48.91|12
1724165310000|2024-08-20 14:48:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724165320000|2024-08-20 14:48:40|49.25|48.95|49.2|48.9|49.25|48.95|49.2|48.9|3
1724165330000|2024-08-20 14:48:50|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|4
1724165340000|2024-08-20 14:49:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|11
1724165350000|2024-08-20 14:49:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1724165360000|2024-08-20 14:49:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724165370000|2024-08-20 14:49:30|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|6
1724165380000|2024-08-20 14:49:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724165390000|2024-08-20 14:49:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724165400000|2024-08-20 14:50:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|7
1724165410000|2024-08-20 14:50:10|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|9
1724165420000|2024-08-20 14:50:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724165430000|2024-08-20 14:50:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|7
1724165440000|2024-08-20 14:50:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724165460000|2024-08-20 14:51:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1724165470000|2024-08-20 14:51:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1724165480000|2024-08-20 14:51:20|49.15|48.85|49.11|48.81|49.16|48.86|49.11|48.81|6
1724165490000|2024-08-20 14:51:30|49.1|48.8|49.11|48.81|49.13|48.83|49.1|48.8|7
1724165500000|2024-08-20 14:51:40|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|10
1724165520000|2024-08-20 14:52:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1724165530000|2024-08-20 14:52:10|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|12
1724165540000|2024-08-20 14:52:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|12
1724165550000|2024-08-20 14:52:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|9
1724165560000|2024-08-20 14:52:40|49.09|48.79|49.15|48.85|49.15|48.85|49.08|48.78|8
1724165570000|2024-08-20 14:52:50|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|13
1724165580000|2024-08-20 14:53:00|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|14
1724165590000|2024-08-20 14:53:10|49.16|48.86|49.17|48.87|49.19|48.89|49.16|48.86|14
1724165600000|2024-08-20 14:53:20|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|7
1724165610000|2024-08-20 14:53:30|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|9
1724165620000|2024-08-20 14:53:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1724165630000|2024-08-20 14:53:50|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|15
1724165640000|2024-08-20 14:54:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|13
1724165650000|2024-08-20 14:54:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|8
1724165660000|2024-08-20 14:54:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|12
1724165670000|2024-08-20 14:54:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724165680000|2024-08-20 14:54:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724165690000|2024-08-20 14:54:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724165700000|2024-08-20 14:55:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|10
1724165710000|2024-08-20 14:55:10|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|9
1724165720000|2024-08-20 14:55:20|49.15|48.85|49.15|48.85|49.17|48.87|49.14|48.84|15
1724165730000|2024-08-20 14:55:30|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|19
1724165740000|2024-08-20 14:55:40|49.16|48.86|49.16|48.86|49.17|48.87|49.14|48.84|13
1724165750000|2024-08-20 14:55:50|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|10
1724165760000|2024-08-20 14:56:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|17
1724165770000|2024-08-20 14:56:10|49.14|48.84|49.1|48.8|49.16|48.86|49.1|48.8|11
1724165780000|2024-08-20 14:56:20|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|4
1724165790000|2024-08-20 14:56:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724165800000|2024-08-20 14:56:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724165810000|2024-08-20 14:56:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724165820000|2024-08-20 14:57:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724165830000|2024-08-20 14:57:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724165850000|2024-08-20 14:57:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1724165860000|2024-08-20 14:57:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724165870000|2024-08-20 14:57:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724165880000|2024-08-20 14:58:00|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|8
1724165890000|2024-08-20 14:58:10|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|9
1724165900000|2024-08-20 14:58:20|49.02|48.72|49.06|48.76|49.07|48.77|49.02|48.72|7
1724165910000|2024-08-20 14:58:30|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|5
1724165930000|2024-08-20 14:58:50|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|9
1724165940000|2024-08-20 14:59:00|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|11
1724165950000|2024-08-20 14:59:10|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|6
1724165960000|2024-08-20 14:59:20|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|12
1724165970000|2024-08-20 14:59:30|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|8
1724165980000|2024-08-20 14:59:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724165990000|2024-08-20 14:59:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724166000000|2024-08-20 15:00:00|49|48.7|48.91|48.61|49|48.7|48.91|48.61|19
1724166010000|2024-08-20 15:00:10|48.92|48.62|48.91|48.61|48.96|48.66|48.91|48.61|17
1724166020000|2024-08-20 15:00:20|48.92|48.62|48.88|48.58|48.92|48.62|48.87|48.57|14
1724166030000|2024-08-20 15:00:30|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|5
1724166040000|2024-08-20 15:00:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1724166050000|2024-08-20 15:00:50|48.89|48.59|48.87|48.57|48.89|48.59|48.85|48.55|21
1724166060000|2024-08-20 15:01:00|48.86|48.56|48.9|48.6|48.9|48.6|48.86|48.56|9
1724166070000|2024-08-20 15:01:10|48.89|48.59|48.82|48.52|48.89|48.59|48.81|48.51|9
1724166080000|2024-08-20 15:01:20|48.81|48.51|48.81|48.51|48.81|48.51|48.79|48.49|9
1724166090000|2024-08-20 15:01:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1724166100000|2024-08-20 15:01:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724166110000|2024-08-20 15:01:50|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724166120000|2024-08-20 15:02:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724166130000|2024-08-20 15:02:10|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|3
1724166140000|2024-08-20 15:02:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724166150000|2024-08-20 15:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724166160000|2024-08-20 15:02:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724166180000|2024-08-20 15:03:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724166190000|2024-08-20 15:03:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724166200000|2024-08-20 15:03:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724166210000|2024-08-20 15:03:30|48.76|48.46|48.75|48.45|48.76|48.46|48.71|48.41|7
1724166230000|2024-08-20 15:03:50|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|2
1724166240000|2024-08-20 15:04:00|48.77|48.47|48.71|48.41|48.77|48.47|48.71|48.41|11
1724166250000|2024-08-20 15:04:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|5
1724166260000|2024-08-20 15:04:20|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1724166270000|2024-08-20 15:04:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|14
1724166280000|2024-08-20 15:04:40|48.7|48.4|48.75|48.45|48.76|48.46|48.7|48.4|16
1724166290000|2024-08-20 15:04:50|48.73|48.43|48.76|48.46|48.76|48.46|48.72|48.42|12
1724166300000|2024-08-20 15:05:00|48.75|48.45|48.69|48.39|48.76|48.46|48.69|48.39|8
1724166310000|2024-08-20 15:05:10|48.68|48.38|48.64|48.34|48.68|48.38|48.62|48.32|15
1724166320000|2024-08-20 15:05:20|48.6|48.3|48.58|48.28|48.62|48.32|48.58|48.28|18
1724166330000|2024-08-20 15:05:30|48.59|48.29|48.53|48.23|48.59|48.29|48.53|48.23|18
1724166340000|2024-08-20 15:05:40|48.51|48.21|48.6|48.3|48.61|48.31|48.5|48.2|20
1724166350000|2024-08-20 15:05:50|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|13
1724166360000|2024-08-20 15:06:00|48.59|48.29|48.64|48.34|48.64|48.34|48.58|48.28|11
1724166370000|2024-08-20 15:06:10|48.63|48.33|48.63|48.33|48.64|48.34|48.61|48.31|16
1724166380000|2024-08-20 15:06:20|48.62|48.32|48.54|48.24|48.63|48.33|48.54|48.24|14
1724166390000|2024-08-20 15:06:30|48.53|48.23|48.52|48.22|48.53|48.23|48.49|48.19|12
1724166400000|2024-08-20 15:06:40|48.54|48.24|48.53|48.23|48.57|48.27|48.52|48.22|8
1724166410000|2024-08-20 15:06:50|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1724166420000|2024-08-20 15:07:00|48.51|48.21|48.48|48.18|48.52|48.22|48.48|48.18|9
1724166430000|2024-08-20 15:07:10|48.46|48.16|48.47|48.17|48.49|48.19|48.46|48.16|12
1724166440000|2024-08-20 15:07:20|48.49|48.19|48.43|48.13|48.49|48.19|48.43|48.13|10
1724166450000|2024-08-20 15:07:30|48.44|48.14|48.52|48.22|48.52|48.22|48.44|48.14|9
1724166460000|2024-08-20 15:07:40|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1724166470000|2024-08-20 15:07:50|48.52|48.22|48.55|48.25|48.55|48.25|48.51|48.21|6
1724166480000|2024-08-20 15:08:00|48.54|48.24|48.63|48.33|48.63|48.33|48.54|48.24|15
1724166490000|2024-08-20 15:08:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1724166500000|2024-08-20 15:08:20|48.59|48.29|48.6|48.3|48.6|48.3|48.56|48.26|21
1724166510000|2024-08-20 15:08:30|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|10
1724166520000|2024-08-20 15:08:40|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|10
1724166530000|2024-08-20 15:08:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724166540000|2024-08-20 15:09:00|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|6
1724166550000|2024-08-20 15:09:10|48.6|48.3|48.58|48.28|48.61|48.31|48.55|48.25|17
1724166560000|2024-08-20 15:09:20|48.59|48.29|48.61|48.31|48.61|48.31|48.58|48.28|11
1724166570000|2024-08-20 15:09:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|9
1724166580000|2024-08-20 15:09:40|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|5
1724166590000|2024-08-20 15:09:50|48.6|48.3|48.58|48.28|48.61|48.31|48.57|48.27|9
1724166600000|2024-08-20 15:10:00|48.57|48.27|48.53|48.23|48.58|48.28|48.52|48.22|15
1724166610000|2024-08-20 15:10:10|48.54|48.24|48.53|48.23|48.59|48.29|48.53|48.23|12
1724166620000|2024-08-20 15:10:20|48.52|48.22|48.58|48.28|48.58|48.28|48.51|48.21|13
1724166630000|2024-08-20 15:10:30|48.57|48.27|48.53|48.23|48.58|48.28|48.52|48.22|13
1724166640000|2024-08-20 15:10:40|48.52|48.22|48.49|48.19|48.53|48.23|48.48|48.18|17
1724166650000|2024-08-20 15:10:50|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|5
1724166670000|2024-08-20 15:11:10|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|9
1724166680000|2024-08-20 15:11:20|48.5|48.2|48.49|48.19|48.5|48.2|48.48|48.18|8
1724166690000|2024-08-20 15:11:30|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|6
1724166700000|2024-08-20 15:11:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|7
1724166710000|2024-08-20 15:11:50|48.49|48.19|48.47|48.17|48.49|48.19|48.44|48.14|16
1724166720000|2024-08-20 15:12:00|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|14
1724166730000|2024-08-20 15:12:10|48.5|48.2|48.48|48.18|48.5|48.2|48.46|48.16|15
1724166740000|2024-08-20 15:12:20|48.49|48.19|48.49|48.19|48.49|48.19|48.47|48.17|10
1724166750000|2024-08-20 15:12:30|48.48|48.18|48.54|48.24|48.55|48.25|48.48|48.18|18
1724166760000|2024-08-20 15:12:40|48.53|48.23|48.53|48.23|48.55|48.25|48.53|48.23|11
1724166770000|2024-08-20 15:12:50|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|8
1724166780000|2024-08-20 15:13:00|48.52|48.22|48.58|48.28|48.58|48.28|48.52|48.22|11
1724166790000|2024-08-20 15:13:10|48.56|48.26|48.54|48.24|48.58|48.28|48.53|48.23|8
1724166800000|2024-08-20 15:13:20|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|15
1724166810000|2024-08-20 15:13:30|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|12
1724166820000|2024-08-20 15:13:40|48.56|48.26|48.59|48.29|48.6|48.3|48.55|48.25|9
1724166830000|2024-08-20 15:13:50|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|11
1724166840000|2024-08-20 15:14:00|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|10
1724166850000|2024-08-20 15:14:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1724166860000|2024-08-20 15:14:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724166870000|2024-08-20 15:14:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724166880000|2024-08-20 15:14:40|48.59|48.29|48.59|48.29|48.61|48.31|48.59|48.29|7
1724166890000|2024-08-20 15:14:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724166900000|2024-08-20 15:15:00|48.59|48.29|48.54|48.24|48.59|48.29|48.54|48.24|9
1724166910000|2024-08-20 15:15:10|48.55|48.25|48.59|48.29|48.59|48.29|48.55|48.25|15
1724166920000|2024-08-20 15:15:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1724166930000|2024-08-20 15:15:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1724166940000|2024-08-20 15:15:40|48.63|48.33|48.67|48.37|48.67|48.37|48.62|48.32|14
1724166950000|2024-08-20 15:15:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|6
1724166960000|2024-08-20 15:16:00|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724166970000|2024-08-20 15:16:10|48.71|48.41|48.72|48.42|48.76|48.46|48.71|48.41|14
1724166980000|2024-08-20 15:16:20|48.73|48.43|48.77|48.47|48.77|48.47|48.72|48.42|11
1724166990000|2024-08-20 15:16:30|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|9
1724167000000|2024-08-20 15:16:40|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|8
1724167010000|2024-08-20 15:16:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1724167020000|2024-08-20 15:17:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|10
1724167030000|2024-08-20 15:17:10|48.78|48.48|48.76|48.46|48.79|48.49|48.76|48.46|7
1724167040000|2024-08-20 15:17:20|48.75|48.45|48.75|48.45|48.76|48.46|48.73|48.43|10
1724167050000|2024-08-20 15:17:30|48.76|48.46|48.78|48.48|48.78|48.48|48.75|48.45|11
1724167060000|2024-08-20 15:17:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1724167070000|2024-08-20 15:17:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724167080000|2024-08-20 15:18:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|4
1724167090000|2024-08-20 15:18:10|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|10
1724167100000|2024-08-20 15:18:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724167110000|2024-08-20 15:18:30|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|12
1724167120000|2024-08-20 15:18:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724167130000|2024-08-20 15:18:50|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|6
1724167140000|2024-08-20 15:19:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|10
1724167150000|2024-08-20 15:19:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724167160000|2024-08-20 15:19:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1724167170000|2024-08-20 15:19:30|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|4
1724167180000|2024-08-20 15:19:40|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|11
1724167190000|2024-08-20 15:19:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|9
1724167200000|2024-08-20 15:20:00|48.8|48.5|48.78|48.48|48.8|48.5|48.77|48.47|5
1724167210000|2024-08-20 15:20:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1724167220000|2024-08-20 15:20:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724167240000|2024-08-20 15:20:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724167250000|2024-08-20 15:20:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724167260000|2024-08-20 15:21:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724167270000|2024-08-20 15:21:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|9
1724167280000|2024-08-20 15:21:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|9
1724167290000|2024-08-20 15:21:30|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1724167300000|2024-08-20 15:21:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|15
1724167310000|2024-08-20 15:21:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724167320000|2024-08-20 15:22:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1724167330000|2024-08-20 15:22:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1724167340000|2024-08-20 15:22:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1724167350000|2024-08-20 15:22:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|10
1724167360000|2024-08-20 15:22:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724167370000|2024-08-20 15:22:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724167380000|2024-08-20 15:23:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|14
1724167390000|2024-08-20 15:23:10|48.8|48.5|48.86|48.56|48.87|48.57|48.8|48.5|18
1724167400000|2024-08-20 15:23:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724167420000|2024-08-20 15:23:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724167430000|2024-08-20 15:23:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1724167440000|2024-08-20 15:24:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1724167450000|2024-08-20 15:24:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724167460000|2024-08-20 15:24:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1724167480000|2024-08-20 15:24:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1724167490000|2024-08-20 15:24:50|48.9|48.6|48.88|48.58|48.91|48.61|48.88|48.58|8
1724167500000|2024-08-20 15:25:00|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|13
1724167510000|2024-08-20 15:25:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|12
1724167520000|2024-08-20 15:25:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|10
1724167530000|2024-08-20 15:25:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724167540000|2024-08-20 15:25:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724167550000|2024-08-20 15:25:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1724167560000|2024-08-20 15:26:00|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|13
1724167570000|2024-08-20 15:26:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724167580000|2024-08-20 15:26:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1724167590000|2024-08-20 15:26:30|48.88|48.58|48.88|48.58|48.9|48.6|48.87|48.57|16
1724167600000|2024-08-20 15:26:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|16
1724167610000|2024-08-20 15:26:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|11
1724167620000|2024-08-20 15:27:00|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|17
1724167630000|2024-08-20 15:27:10|48.88|48.58|48.88|48.58|48.9|48.6|48.88|48.58|18
1724167640000|2024-08-20 15:27:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|13
1724167650000|2024-08-20 15:27:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|9
1724167660000|2024-08-20 15:27:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|14
1724167670000|2024-08-20 15:27:50|48.89|48.59|48.89|48.59|48.91|48.61|48.88|48.58|14
1724167680000|2024-08-20 15:28:00|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|6
1724167690000|2024-08-20 15:28:10|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|7
1724167700000|2024-08-20 15:28:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1724167710000|2024-08-20 15:28:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|8
1724167720000|2024-08-20 15:28:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|11
1724167730000|2024-08-20 15:28:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|10
1724167740000|2024-08-20 15:29:00|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|12
1724167750000|2024-08-20 15:29:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1724167760000|2024-08-20 15:29:20|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|6
1724167770000|2024-08-20 15:29:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1724167780000|2024-08-20 15:29:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|12
1724167790000|2024-08-20 15:29:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|12
1724167800000|2024-08-20 15:30:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724167810000|2024-08-20 15:30:10|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|6
1724167820000|2024-08-20 15:30:20|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1724167840000|2024-08-20 15:30:40|48.86|48.56|48.81|48.51|48.86|48.56|48.8|48.5|11
1724167850000|2024-08-20 15:30:50|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|11
1724167860000|2024-08-20 15:31:00|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|12
1724167870000|2024-08-20 15:31:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|18
1724167880000|2024-08-20 15:31:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724167910000|2024-08-20 15:31:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724167920000|2024-08-20 15:32:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724167930000|2024-08-20 15:32:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724167940000|2024-08-20 15:32:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724167950000|2024-08-20 15:32:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724167970000|2024-08-20 15:32:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724168040000|2024-08-20 15:34:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724168070000|2024-08-20 15:34:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724168130000|2024-08-20 15:35:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724168180000|2024-08-20 15:36:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724168200000|2024-08-20 15:36:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724168210000|2024-08-20 15:36:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724168220000|2024-08-20 15:37:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724168230000|2024-08-20 15:37:10|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|4
1724168240000|2024-08-20 15:37:20|48.8|48.5|48.78|48.48|48.81|48.51|48.78|48.48|9
1724168250000|2024-08-20 15:37:30|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|10
1724168260000|2024-08-20 15:37:40|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|12
1724168270000|2024-08-20 15:37:50|48.79|48.49|48.87|48.57|48.87|48.57|48.79|48.49|10
1724168280000|2024-08-20 15:38:00|48.86|48.56|48.86|48.56|48.87|48.57|48.85|48.55|11
1724168290000|2024-08-20 15:38:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1724168310000|2024-08-20 15:38:30|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|4
1724168320000|2024-08-20 15:38:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724168330000|2024-08-20 15:38:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1724168340000|2024-08-20 15:39:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|12
1724168350000|2024-08-20 15:39:10|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1724168370000|2024-08-20 15:39:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724168400000|2024-08-20 15:40:00|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1724168410000|2024-08-20 15:40:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724168460000|2024-08-20 15:41:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724168490000|2024-08-20 15:41:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724168520000|2024-08-20 15:42:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724168570000|2024-08-20 15:42:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724168580000|2024-08-20 15:43:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724168590000|2024-08-20 15:43:10|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|3
1724168620000|2024-08-20 15:43:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724168630000|2024-08-20 15:43:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724168640000|2024-08-20 15:44:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724168650000|2024-08-20 15:44:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724168690000|2024-08-20 15:44:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724168700000|2024-08-20 15:45:00|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|2
1724168720000|2024-08-20 15:45:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724168730000|2024-08-20 15:45:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1724168740000|2024-08-20 15:45:40|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|10
1724168750000|2024-08-20 15:45:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1724168760000|2024-08-20 15:46:00|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|18
1724168770000|2024-08-20 15:46:10|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|18
1724168780000|2024-08-20 15:46:20|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|12
1724168790000|2024-08-20 15:46:30|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|8
1724168800000|2024-08-20 15:46:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|9
1724168810000|2024-08-20 15:46:50|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|3
1724168820000|2024-08-20 15:47:00|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|16
1724168830000|2024-08-20 15:47:10|48.79|48.49|48.81|48.51|48.83|48.53|48.79|48.49|15
1724168840000|2024-08-20 15:47:20|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|8
1724168850000|2024-08-20 15:47:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|12
1724168860000|2024-08-20 15:47:40|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|4
1724168870000|2024-08-20 15:47:50|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|8
1724168880000|2024-08-20 15:48:00|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1724168900000|2024-08-20 15:48:20|48.81|48.51|48.77|48.47|48.81|48.51|48.76|48.46|13
1724168910000|2024-08-20 15:48:30|48.76|48.46|48.76|48.46|48.77|48.47|48.73|48.43|14
1724168920000|2024-08-20 15:48:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|9
1724168930000|2024-08-20 15:48:50|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|10
1724168940000|2024-08-20 15:49:00|48.72|48.42|48.73|48.43|48.75|48.45|48.72|48.42|4
1724168950000|2024-08-20 15:49:10|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|8
1724168960000|2024-08-20 15:49:20|48.72|48.42|48.76|48.46|48.77|48.47|48.72|48.42|9
1724168970000|2024-08-20 15:49:30|48.77|48.47|48.72|48.42|48.77|48.47|48.72|48.42|13
1724168980000|2024-08-20 15:49:40|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|5
1724168990000|2024-08-20 15:49:50|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|7
1724169000000|2024-08-20 15:50:00|48.75|48.45|48.72|48.42|48.76|48.46|48.72|48.42|7
1724169010000|2024-08-20 15:50:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1724169020000|2024-08-20 15:50:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|7
1724169030000|2024-08-20 15:50:30|48.7|48.4|48.65|48.35|48.7|48.4|48.65|48.35|9
1724169040000|2024-08-20 15:50:40|48.66|48.36|48.59|48.29|48.66|48.36|48.58|48.28|18
1724169050000|2024-08-20 15:50:50|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|8
1724169060000|2024-08-20 15:51:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|9
1724169070000|2024-08-20 15:51:10|48.59|48.29|48.67|48.37|48.67|48.37|48.58|48.28|17
1724169080000|2024-08-20 15:51:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724169090000|2024-08-20 15:51:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1724169100000|2024-08-20 15:51:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724169110000|2024-08-20 15:51:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724169120000|2024-08-20 15:52:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724169140000|2024-08-20 15:52:20|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|2
1724169150000|2024-08-20 15:52:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724169180000|2024-08-20 15:53:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724169190000|2024-08-20 15:53:10|48.71|48.41|48.76|48.46|48.76|48.46|48.71|48.41|3
1724169200000|2024-08-20 15:53:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724169210000|2024-08-20 15:53:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724169250000|2024-08-20 15:54:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724169340000|2024-08-20 15:55:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1724169350000|2024-08-20 15:55:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724169360000|2024-08-20 15:56:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724169380000|2024-08-20 15:56:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724169390000|2024-08-20 15:56:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724169400000|2024-08-20 15:56:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724169410000|2024-08-20 15:56:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724169420000|2024-08-20 15:57:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724169460000|2024-08-20 15:57:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724169470000|2024-08-20 15:57:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724169490000|2024-08-20 15:58:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724169500000|2024-08-20 15:58:20|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|10
1724169510000|2024-08-20 15:58:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724169520000|2024-08-20 15:58:40|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|7
1724169540000|2024-08-20 15:59:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|5
1724169550000|2024-08-20 15:59:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724169560000|2024-08-20 15:59:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724169570000|2024-08-20 15:59:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724169590000|2024-08-20 15:59:50|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724169600000|2024-08-20 16:00:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1724169610000|2024-08-20 16:00:10|48.74|48.44|48.68|48.38|48.74|48.44|48.68|48.38|10
1724169620000|2024-08-20 16:00:20|48.69|48.39|48.68|48.38|48.71|48.41|48.68|48.38|6
1724169630000|2024-08-20 16:00:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724169640000|2024-08-20 16:00:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|6
1724169650000|2024-08-20 16:00:50|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|16
1724169660000|2024-08-20 16:01:00|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|6
1724169670000|2024-08-20 16:01:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724169680000|2024-08-20 16:01:20|48.67|48.37|48.63|48.33|48.68|48.38|48.63|48.33|9
1724169690000|2024-08-20 16:01:30|48.62|48.32|48.62|48.32|48.64|48.34|48.61|48.31|11
1724169700000|2024-08-20 16:01:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724169710000|2024-08-20 16:01:50|48.61|48.31|48.66|48.36|48.66|48.36|48.6|48.3|12
1724169720000|2024-08-20 16:02:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724169730000|2024-08-20 16:02:10|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|10
1724169740000|2024-08-20 16:02:20|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1724169750000|2024-08-20 16:02:30|48.63|48.33|48.69|48.39|48.69|48.39|48.63|48.33|7
1724169760000|2024-08-20 16:02:40|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1724169770000|2024-08-20 16:02:50|48.68|48.38|48.73|48.43|48.73|48.43|48.68|48.38|6
1724169780000|2024-08-20 16:03:00|48.74|48.44|48.74|48.44|48.75|48.45|48.73|48.43|17
1724169790000|2024-08-20 16:03:10|48.73|48.43|48.7|48.4|48.73|48.43|48.7|48.4|12
1724169800000|2024-08-20 16:03:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724169810000|2024-08-20 16:03:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1724169820000|2024-08-20 16:03:40|48.67|48.37|48.62|48.32|48.67|48.37|48.62|48.32|5
1724169830000|2024-08-20 16:03:50|48.61|48.31|48.66|48.36|48.66|48.36|48.61|48.31|12
1724169840000|2024-08-20 16:04:00|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|8
1724169850000|2024-08-20 16:04:10|48.63|48.33|48.68|48.38|48.68|48.38|48.63|48.33|11
1724169860000|2024-08-20 16:04:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724169870000|2024-08-20 16:04:30|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|5
1724169880000|2024-08-20 16:04:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724169900000|2024-08-20 16:05:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724169910000|2024-08-20 16:05:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724169930000|2024-08-20 16:05:30|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724169940000|2024-08-20 16:05:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724169950000|2024-08-20 16:05:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724169980000|2024-08-20 16:06:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724169990000|2024-08-20 16:06:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724170020000|2024-08-20 16:07:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724170030000|2024-08-20 16:07:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724170040000|2024-08-20 16:07:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1724170050000|2024-08-20 16:07:30|48.69|48.39|48.62|48.32|48.69|48.39|48.62|48.32|9
1724170060000|2024-08-20 16:07:40|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|10
1724170070000|2024-08-20 16:07:50|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1724170080000|2024-08-20 16:08:00|48.64|48.34|48.66|48.36|48.67|48.37|48.64|48.34|9
1724170090000|2024-08-20 16:08:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724170100000|2024-08-20 16:08:20|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724170110000|2024-08-20 16:08:30|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1724170120000|2024-08-20 16:08:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724170130000|2024-08-20 16:08:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1724170140000|2024-08-20 16:09:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724170150000|2024-08-20 16:09:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1724170160000|2024-08-20 16:09:20|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|7
1724170170000|2024-08-20 16:09:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1724170180000|2024-08-20 16:09:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|7
1724170190000|2024-08-20 16:09:50|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724170200000|2024-08-20 16:10:00|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|9
1724170210000|2024-08-20 16:10:10|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|7
1724170220000|2024-08-20 16:10:20|48.71|48.41|48.7|48.4|48.73|48.43|48.7|48.4|10
1724170240000|2024-08-20 16:10:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724170250000|2024-08-20 16:10:50|48.69|48.39|48.71|48.41|48.71|48.41|48.68|48.38|13
1724170260000|2024-08-20 16:11:00|48.7|48.4|48.7|48.4|48.7|48.4|48.68|48.38|4
1724170270000|2024-08-20 16:11:10|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|5
1724170280000|2024-08-20 16:11:20|48.72|48.42|48.73|48.43|48.73|48.43|48.71|48.41|8
1724170290000|2024-08-20 16:11:30|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|16
1724170300000|2024-08-20 16:11:40|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|6
1724170310000|2024-08-20 16:11:50|48.72|48.42|48.73|48.43|48.77|48.47|48.72|48.42|18
1724170320000|2024-08-20 16:12:00|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|7
1724170330000|2024-08-20 16:12:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1724170340000|2024-08-20 16:12:20|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|7
1724170350000|2024-08-20 16:12:30|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|6
1724170360000|2024-08-20 16:12:40|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|12
1724170370000|2024-08-20 16:12:50|48.77|48.47|48.73|48.43|48.78|48.48|48.72|48.42|8
1724170380000|2024-08-20 16:13:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1724170390000|2024-08-20 16:13:10|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|10
1724170400000|2024-08-20 16:13:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1724170410000|2024-08-20 16:13:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|8
1724170420000|2024-08-20 16:13:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|6
1724170430000|2024-08-20 16:13:50|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|4
1724170440000|2024-08-20 16:14:00|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|11
1724170450000|2024-08-20 16:14:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|2
1724170460000|2024-08-20 16:14:20|48.76|48.46|48.78|48.48|48.78|48.48|48.75|48.45|8
1724170470000|2024-08-20 16:14:30|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1724170480000|2024-08-20 16:14:40|48.77|48.47|48.77|48.47|48.77|48.47|48.75|48.45|7
1724170490000|2024-08-20 16:14:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1724170500000|2024-08-20 16:15:00|48.77|48.47|48.77|48.47|48.77|48.47|48.75|48.45|5
1724170510000|2024-08-20 16:15:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1724170520000|2024-08-20 16:15:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1724170530000|2024-08-20 16:15:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724170540000|2024-08-20 16:15:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724170550000|2024-08-20 16:15:50|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|7
1724170560000|2024-08-20 16:16:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|9
1724170570000|2024-08-20 16:16:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|7
1724170580000|2024-08-20 16:16:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1724170590000|2024-08-20 16:16:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724170600000|2024-08-20 16:16:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724170610000|2024-08-20 16:16:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724170620000|2024-08-20 16:17:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724170630000|2024-08-20 16:17:10|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|6
1724170650000|2024-08-20 16:17:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724170670000|2024-08-20 16:17:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724170710000|2024-08-20 16:18:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724170720000|2024-08-20 16:18:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724170730000|2024-08-20 16:18:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724170740000|2024-08-20 16:19:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724170750000|2024-08-20 16:19:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724170760000|2024-08-20 16:19:20|48.86|48.56|48.81|48.51|48.86|48.56|48.81|48.51|3
1724170780000|2024-08-20 16:19:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724170790000|2024-08-20 16:19:50|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724170850000|2024-08-20 16:20:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724170860000|2024-08-20 16:21:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724170870000|2024-08-20 16:21:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724170880000|2024-08-20 16:21:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724170910000|2024-08-20 16:21:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724170920000|2024-08-20 16:22:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724170930000|2024-08-20 16:22:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724170950000|2024-08-20 16:22:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724170980000|2024-08-20 16:23:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1724170990000|2024-08-20 16:23:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1724171000000|2024-08-20 16:23:20|48.83|48.53|48.83|48.53|48.86|48.56|48.83|48.53|4
1724171020000|2024-08-20 16:23:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724171030000|2024-08-20 16:23:50|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1724171040000|2024-08-20 16:24:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724171050000|2024-08-20 16:24:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|8
1724171060000|2024-08-20 16:24:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724171110000|2024-08-20 16:25:10|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|6
1724171120000|2024-08-20 16:25:20|48.84|48.54|48.88|48.58|48.88|48.58|48.84|48.54|12
1724171130000|2024-08-20 16:25:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724171140000|2024-08-20 16:25:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724171150000|2024-08-20 16:25:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1724171160000|2024-08-20 16:26:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|6
1724171170000|2024-08-20 16:26:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724171180000|2024-08-20 16:26:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724171200000|2024-08-20 16:26:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1724171210000|2024-08-20 16:26:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|10
1724171220000|2024-08-20 16:27:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|16
1724171230000|2024-08-20 16:27:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1724171240000|2024-08-20 16:27:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|16
1724171250000|2024-08-20 16:27:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1724171260000|2024-08-20 16:27:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1724171270000|2024-08-20 16:27:50|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1724171280000|2024-08-20 16:28:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724171310000|2024-08-20 16:28:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1724171320000|2024-08-20 16:28:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1724171330000|2024-08-20 16:28:50|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1724171350000|2024-08-20 16:29:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724171380000|2024-08-20 16:29:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724171390000|2024-08-20 16:29:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724171400000|2024-08-20 16:30:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1724171410000|2024-08-20 16:30:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724171420000|2024-08-20 16:30:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1724171430000|2024-08-20 16:30:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|10
1724171450000|2024-08-20 16:30:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724171460000|2024-08-20 16:31:00|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1724171470000|2024-08-20 16:31:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1724171480000|2024-08-20 16:31:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724171490000|2024-08-20 16:31:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1724171530000|2024-08-20 16:32:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724171540000|2024-08-20 16:32:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1724171570000|2024-08-20 16:32:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1724171580000|2024-08-20 16:33:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724171610000|2024-08-20 16:33:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1724171620000|2024-08-20 16:33:40|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1724171650000|2024-08-20 16:34:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724171660000|2024-08-20 16:34:20|48.93|48.63|48.98|48.68|48.99|48.69|48.93|48.63|6
1724171670000|2024-08-20 16:34:30|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1724171680000|2024-08-20 16:34:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724171700000|2024-08-20 16:35:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|8
1724171710000|2024-08-20 16:35:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1724171720000|2024-08-20 16:35:20|49|48.7|49|48.7|49.01|48.71|48.99|48.69|11
1724171730000|2024-08-20 16:35:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724171750000|2024-08-20 16:35:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724171760000|2024-08-20 16:36:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724171770000|2024-08-20 16:36:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724171780000|2024-08-20 16:36:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|8
1724171790000|2024-08-20 16:36:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|7
1724171800000|2024-08-20 16:36:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1724171820000|2024-08-20 16:37:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724171830000|2024-08-20 16:37:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|9
1724171840000|2024-08-20 16:37:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1724171870000|2024-08-20 16:37:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724171880000|2024-08-20 16:38:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|5
1724171890000|2024-08-20 16:38:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1724171900000|2024-08-20 16:38:20|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|3
1724171920000|2024-08-20 16:38:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1724171930000|2024-08-20 16:38:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|10
1724171940000|2024-08-20 16:39:00|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|13
1724171950000|2024-08-20 16:39:10|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|9
1724171960000|2024-08-20 16:39:20|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|10
1724171970000|2024-08-20 16:39:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724171980000|2024-08-20 16:39:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724171990000|2024-08-20 16:39:50|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|10
1724172020000|2024-08-20 16:40:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1724172030000|2024-08-20 16:40:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724172040000|2024-08-20 16:40:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724172060000|2024-08-20 16:41:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724172070000|2024-08-20 16:41:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1724172080000|2024-08-20 16:41:20|48.99|48.69|49.02|48.72|49.03|48.73|48.99|48.69|3
1724172090000|2024-08-20 16:41:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1724172100000|2024-08-20 16:41:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724172110000|2024-08-20 16:41:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1724172120000|2024-08-20 16:42:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172130000|2024-08-20 16:42:10|49.02|48.72|49.04|48.74|49.04|48.74|49.01|48.71|6
1724172140000|2024-08-20 16:42:20|49.05|48.75|49.03|48.73|49.07|48.77|49.03|48.73|8
1724172150000|2024-08-20 16:42:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724172160000|2024-08-20 16:42:40|49.01|48.71|49|48.7|49.02|48.72|49|48.7|6
1724172180000|2024-08-20 16:43:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1724172190000|2024-08-20 16:43:10|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|15
1724172200000|2024-08-20 16:43:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724172210000|2024-08-20 16:43:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724172240000|2024-08-20 16:44:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1724172250000|2024-08-20 16:44:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724172260000|2024-08-20 16:44:20|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|6
1724172270000|2024-08-20 16:44:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724172280000|2024-08-20 16:44:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1724172290000|2024-08-20 16:44:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|7
1724172300000|2024-08-20 16:45:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724172310000|2024-08-20 16:45:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724172320000|2024-08-20 16:45:20|49.03|48.73|49.02|48.72|49.05|48.75|49.02|48.72|9
1724172330000|2024-08-20 16:45:30|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|11
1724172340000|2024-08-20 16:45:40|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|4
1724172350000|2024-08-20 16:45:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|10
1724172360000|2024-08-20 16:46:00|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|8
1724172370000|2024-08-20 16:46:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1724172380000|2024-08-20 16:46:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724172390000|2024-08-20 16:46:30|49.06|48.76|49.03|48.73|49.07|48.77|49.02|48.72|12
1724172400000|2024-08-20 16:46:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724172410000|2024-08-20 16:46:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724172420000|2024-08-20 16:47:00|49.03|48.73|49.07|48.77|49.07|48.77|49.02|48.72|11
1724172430000|2024-08-20 16:47:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1724172440000|2024-08-20 16:47:20|49.06|48.76|49.02|48.72|49.07|48.77|49.02|48.72|7
1724172450000|2024-08-20 16:47:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1724172460000|2024-08-20 16:47:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724172470000|2024-08-20 16:47:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724172480000|2024-08-20 16:48:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724172490000|2024-08-20 16:48:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1724172510000|2024-08-20 16:48:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724172520000|2024-08-20 16:48:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724172550000|2024-08-20 16:49:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172560000|2024-08-20 16:49:20|49.02|48.72|49|48.7|49.02|48.72|48.99|48.69|9
1724172570000|2024-08-20 16:49:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|7
1724172580000|2024-08-20 16:49:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724172590000|2024-08-20 16:49:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724172600000|2024-08-20 16:50:00|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1724172610000|2024-08-20 16:50:10|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|9
1724172620000|2024-08-20 16:50:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|4
1724172630000|2024-08-20 16:50:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724172640000|2024-08-20 16:50:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724172650000|2024-08-20 16:50:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724172680000|2024-08-20 16:51:20|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724172700000|2024-08-20 16:51:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724172710000|2024-08-20 16:51:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|5
1724172720000|2024-08-20 16:52:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1724172730000|2024-08-20 16:52:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1724172740000|2024-08-20 16:52:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724172750000|2024-08-20 16:52:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724172760000|2024-08-20 16:52:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1724172770000|2024-08-20 16:52:50|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|4
1724172780000|2024-08-20 16:53:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172790000|2024-08-20 16:53:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724172810000|2024-08-20 16:53:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172820000|2024-08-20 16:53:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724172840000|2024-08-20 16:54:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724172860000|2024-08-20 16:54:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724172870000|2024-08-20 16:54:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724172890000|2024-08-20 16:54:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172900000|2024-08-20 16:55:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724172910000|2024-08-20 16:55:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724172920000|2024-08-20 16:55:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724172930000|2024-08-20 16:55:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724172940000|2024-08-20 16:55:40|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|10
1724172950000|2024-08-20 16:55:50|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724172970000|2024-08-20 16:56:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724172980000|2024-08-20 16:56:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|10
1724172990000|2024-08-20 16:56:30|49|48.7|49.02|48.72|49.02|48.72|49|48.7|5
1724173000000|2024-08-20 16:56:40|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|6
1724173010000|2024-08-20 16:56:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1724173020000|2024-08-20 16:57:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724173030000|2024-08-20 16:57:10|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|2
1724173040000|2024-08-20 16:57:20|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1724173050000|2024-08-20 16:57:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1724173080000|2024-08-20 16:58:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724173090000|2024-08-20 16:58:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724173130000|2024-08-20 16:58:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724173140000|2024-08-20 16:59:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724173160000|2024-08-20 16:59:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724173190000|2024-08-20 16:59:50|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1724173210000|2024-08-20 17:00:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724173220000|2024-08-20 17:00:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724173230000|2024-08-20 17:00:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724173260000|2024-08-20 17:01:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1724173270000|2024-08-20 17:01:10|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|6
1724173280000|2024-08-20 17:01:20|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|2
1724173290000|2024-08-20 17:01:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724173300000|2024-08-20 17:01:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724173310000|2024-08-20 17:01:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724173320000|2024-08-20 17:02:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724173330000|2024-08-20 17:02:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724173340000|2024-08-20 17:02:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724173380000|2024-08-20 17:03:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724173390000|2024-08-20 17:03:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724173410000|2024-08-20 17:03:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1724173420000|2024-08-20 17:03:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724173430000|2024-08-20 17:03:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724173440000|2024-08-20 17:04:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1724173450000|2024-08-20 17:04:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1724173480000|2024-08-20 17:04:40|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1724173490000|2024-08-20 17:04:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724173500000|2024-08-20 17:05:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1724173510000|2024-08-20 17:05:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|16
1724173520000|2024-08-20 17:05:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|12
1724173530000|2024-08-20 17:05:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1724173560000|2024-08-20 17:06:00|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|4
1724173570000|2024-08-20 17:06:10|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|12
1724173580000|2024-08-20 17:06:20|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1724173590000|2024-08-20 17:06:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724173600000|2024-08-20 17:06:40|49.01|48.71|49.09|48.79|49.1|48.8|49.01|48.71|10
1724173610000|2024-08-20 17:06:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724173620000|2024-08-20 17:07:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1724173630000|2024-08-20 17:07:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1724173640000|2024-08-20 17:07:20|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|6
1724173650000|2024-08-20 17:07:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724173660000|2024-08-20 17:07:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724173670000|2024-08-20 17:07:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1724173680000|2024-08-20 17:08:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1724173690000|2024-08-20 17:08:10|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|6
1724173710000|2024-08-20 17:08:30|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724173720000|2024-08-20 17:08:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1724173730000|2024-08-20 17:08:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|10
1724173740000|2024-08-20 17:09:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724173750000|2024-08-20 17:09:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1724173760000|2024-08-20 17:09:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1724173770000|2024-08-20 17:09:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724173780000|2024-08-20 17:09:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724173790000|2024-08-20 17:09:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1724173800000|2024-08-20 17:10:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1724173810000|2024-08-20 17:10:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|10
1724173830000|2024-08-20 17:10:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724173840000|2024-08-20 17:10:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724173850000|2024-08-20 17:10:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1724173860000|2024-08-20 17:11:00|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|4
1724173870000|2024-08-20 17:11:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724173890000|2024-08-20 17:11:30|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1724173960000|2024-08-20 17:12:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724173970000|2024-08-20 17:12:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724173980000|2024-08-20 17:13:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724174020000|2024-08-20 17:13:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724174060000|2024-08-20 17:14:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724174090000|2024-08-20 17:14:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1724174100000|2024-08-20 17:15:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724174130000|2024-08-20 17:15:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724174140000|2024-08-20 17:15:40|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|6
1724174150000|2024-08-20 17:15:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724174170000|2024-08-20 17:16:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724174180000|2024-08-20 17:16:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724174190000|2024-08-20 17:16:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724174220000|2024-08-20 17:17:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1724174230000|2024-08-20 17:17:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724174240000|2024-08-20 17:17:20|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|7
1724174250000|2024-08-20 17:17:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|4
1724174260000|2024-08-20 17:17:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724174270000|2024-08-20 17:17:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724174280000|2024-08-20 17:18:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1724174290000|2024-08-20 17:18:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|10
1724174300000|2024-08-20 17:18:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724174310000|2024-08-20 17:18:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724174360000|2024-08-20 17:19:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724174380000|2024-08-20 17:19:40|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|12
1724174390000|2024-08-20 17:19:50|49.09|48.79|49.08|48.78|49.09|48.79|49.06|48.76|12
1724174400000|2024-08-20 17:20:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724174420000|2024-08-20 17:20:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724174450000|2024-08-20 17:20:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724174460000|2024-08-20 17:21:00|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|7
1724174470000|2024-08-20 17:21:10|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|7
1724174480000|2024-08-20 17:21:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724174490000|2024-08-20 17:21:30|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|2
1724174500000|2024-08-20 17:21:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1724174510000|2024-08-20 17:21:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1724174520000|2024-08-20 17:22:00|49.06|48.76|49|48.7|49.06|48.76|49|48.7|8
1724174530000|2024-08-20 17:22:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1724174540000|2024-08-20 17:22:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724174610000|2024-08-20 17:23:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1724174640000|2024-08-20 17:24:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1724174650000|2024-08-20 17:24:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1724174710000|2024-08-20 17:25:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724174720000|2024-08-20 17:25:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724174730000|2024-08-20 17:25:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724174820000|2024-08-20 17:27:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724174840000|2024-08-20 17:27:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724174860000|2024-08-20 17:27:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724174880000|2024-08-20 17:28:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724174890000|2024-08-20 17:28:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724174910000|2024-08-20 17:28:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|9
1724174920000|2024-08-20 17:28:40|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|7
1724174940000|2024-08-20 17:29:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724174970000|2024-08-20 17:29:30|49.11|48.81|49.16|48.86|49.17|48.87|49.11|48.81|8
1724174980000|2024-08-20 17:29:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724174990000|2024-08-20 17:29:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724175000000|2024-08-20 17:30:00|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|12
1724175010000|2024-08-20 17:30:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724175020000|2024-08-20 17:30:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724175030000|2024-08-20 17:30:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175040000|2024-08-20 17:30:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724175050000|2024-08-20 17:30:50|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1724175060000|2024-08-20 17:31:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|7
1724175070000|2024-08-20 17:31:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724175100000|2024-08-20 17:31:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1724175130000|2024-08-20 17:32:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724175140000|2024-08-20 17:32:20|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|5
1724175150000|2024-08-20 17:32:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724175170000|2024-08-20 17:32:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724175200000|2024-08-20 17:33:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724175210000|2024-08-20 17:33:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724175220000|2024-08-20 17:33:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724175230000|2024-08-20 17:33:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724175240000|2024-08-20 17:34:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724175250000|2024-08-20 17:34:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724175270000|2024-08-20 17:34:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1724175280000|2024-08-20 17:34:40|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|3
1724175290000|2024-08-20 17:34:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724175310000|2024-08-20 17:35:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724175320000|2024-08-20 17:35:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724175350000|2024-08-20 17:35:50|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1724175360000|2024-08-20 17:36:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175370000|2024-08-20 17:36:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724175380000|2024-08-20 17:36:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724175400000|2024-08-20 17:36:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724175410000|2024-08-20 17:36:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1724175440000|2024-08-20 17:37:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724175460000|2024-08-20 17:37:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724175470000|2024-08-20 17:37:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724175480000|2024-08-20 17:38:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724175490000|2024-08-20 17:38:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1724175510000|2024-08-20 17:38:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|8
1724175520000|2024-08-20 17:38:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1724175530000|2024-08-20 17:38:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724175570000|2024-08-20 17:39:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724175580000|2024-08-20 17:39:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724175590000|2024-08-20 17:39:50|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1724175610000|2024-08-20 17:40:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724175620000|2024-08-20 17:40:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724175630000|2024-08-20 17:40:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724175650000|2024-08-20 17:40:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724175660000|2024-08-20 17:41:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|9
1724175670000|2024-08-20 17:41:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724175680000|2024-08-20 17:41:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175700000|2024-08-20 17:41:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|7
1724175710000|2024-08-20 17:41:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724175720000|2024-08-20 17:42:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1724175730000|2024-08-20 17:42:10|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1724175740000|2024-08-20 17:42:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1724175750000|2024-08-20 17:42:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1724175770000|2024-08-20 17:42:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724175790000|2024-08-20 17:43:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724175800000|2024-08-20 17:43:20|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1724175810000|2024-08-20 17:43:30|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|3
1724175820000|2024-08-20 17:43:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724175830000|2024-08-20 17:43:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|8
1724175840000|2024-08-20 17:44:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175850000|2024-08-20 17:44:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175880000|2024-08-20 17:44:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724175890000|2024-08-20 17:44:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724175910000|2024-08-20 17:45:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724175920000|2024-08-20 17:45:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724175950000|2024-08-20 17:45:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724175960000|2024-08-20 17:46:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|5
1724175970000|2024-08-20 17:46:10|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|4
1724176000000|2024-08-20 17:46:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724176010000|2024-08-20 17:46:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1724176020000|2024-08-20 17:47:00|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|11
1724176030000|2024-08-20 17:47:10|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|12
1724176040000|2024-08-20 17:47:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1724176050000|2024-08-20 17:47:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|16
1724176060000|2024-08-20 17:47:40|49.2|48.9|49.18|48.88|49.22|48.92|49.18|48.88|13
1724176070000|2024-08-20 17:47:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|7
1724176080000|2024-08-20 17:48:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|13
1724176090000|2024-08-20 17:48:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|7
1724176120000|2024-08-20 17:48:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1724176130000|2024-08-20 17:48:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|9
1724176140000|2024-08-20 17:49:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724176150000|2024-08-20 17:49:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|7
1724176160000|2024-08-20 17:49:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1724176200000|2024-08-20 17:50:00|49.14|48.84|49.09|48.79|49.14|48.84|49.09|48.79|5
1724176210000|2024-08-20 17:50:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724176230000|2024-08-20 17:50:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|9
1724176240000|2024-08-20 17:50:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724176250000|2024-08-20 17:50:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|7
1724176260000|2024-08-20 17:51:00|49.1|48.8|49.13|48.83|49.16|48.86|49.1|48.8|15
1724176270000|2024-08-20 17:51:10|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|10
1724176280000|2024-08-20 17:51:20|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|8
1724176300000|2024-08-20 17:51:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724176310000|2024-08-20 17:51:50|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|7
1724176320000|2024-08-20 17:52:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1724176330000|2024-08-20 17:52:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|11
1724176340000|2024-08-20 17:52:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|6
1724176350000|2024-08-20 17:52:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724176360000|2024-08-20 17:52:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724176370000|2024-08-20 17:52:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724176380000|2024-08-20 17:53:00|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|8
1724176390000|2024-08-20 17:53:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724176400000|2024-08-20 17:53:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1724176420000|2024-08-20 17:53:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724176430000|2024-08-20 17:53:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724176440000|2024-08-20 17:54:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1724176450000|2024-08-20 17:54:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1724176460000|2024-08-20 17:54:20|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|14
1724176470000|2024-08-20 17:54:30|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|4
1724176480000|2024-08-20 17:54:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1724176490000|2024-08-20 17:54:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724176500000|2024-08-20 17:55:00|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|6
1724176510000|2024-08-20 17:55:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724176520000|2024-08-20 17:55:20|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|5
1724176530000|2024-08-20 17:55:30|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|8
1724176540000|2024-08-20 17:55:40|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|2
1724176550000|2024-08-20 17:55:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724176580000|2024-08-20 17:56:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724176590000|2024-08-20 17:56:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1724176600000|2024-08-20 17:56:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724176640000|2024-08-20 17:57:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724176660000|2024-08-20 17:57:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724176680000|2024-08-20 17:58:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724176690000|2024-08-20 17:58:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724176710000|2024-08-20 17:58:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724176720000|2024-08-20 17:58:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724176730000|2024-08-20 17:58:50|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|5
1724176740000|2024-08-20 17:59:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1724176750000|2024-08-20 17:59:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1724176760000|2024-08-20 17:59:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|13
1724176770000|2024-08-20 17:59:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724176780000|2024-08-20 17:59:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724176790000|2024-08-20 17:59:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1724176800000|2024-08-20 18:00:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1724176810000|2024-08-20 18:00:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724176840000|2024-08-20 18:00:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724176850000|2024-08-20 18:00:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724176860000|2024-08-20 18:01:00|49.17|48.87|49.13|48.83|49.17|48.87|49.12|48.82|15
1724176870000|2024-08-20 18:01:10|49.12|48.82|49.11|48.81|49.13|48.83|49.1|48.8|14
1724176880000|2024-08-20 18:01:20|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|6
1724176890000|2024-08-20 18:01:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1724176900000|2024-08-20 18:01:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1724176910000|2024-08-20 18:01:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724176920000|2024-08-20 18:02:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|14
1724176930000|2024-08-20 18:02:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|9
1724176940000|2024-08-20 18:02:20|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|23
1724176950000|2024-08-20 18:02:30|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|19
1724176960000|2024-08-20 18:02:40|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|15
1724176970000|2024-08-20 18:02:50|49.11|48.81|49.11|48.81|49.11|48.81|49.09|48.79|13
1724176980000|2024-08-20 18:03:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|10
1724176990000|2024-08-20 18:03:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1724177000000|2024-08-20 18:03:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|9
1724177010000|2024-08-20 18:03:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724177020000|2024-08-20 18:03:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1724177030000|2024-08-20 18:03:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|19
1724177040000|2024-08-20 18:04:00|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|8
1724177050000|2024-08-20 18:04:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|16
1724177060000|2024-08-20 18:04:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|17
1724177070000|2024-08-20 18:04:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1724177080000|2024-08-20 18:04:40|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|13
1724177090000|2024-08-20 18:04:50|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|7
1724177100000|2024-08-20 18:05:00|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|6
1724177110000|2024-08-20 18:05:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724177130000|2024-08-20 18:05:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1724177140000|2024-08-20 18:05:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1724177150000|2024-08-20 18:05:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724177160000|2024-08-20 18:06:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724177180000|2024-08-20 18:06:20|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1724177190000|2024-08-20 18:06:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724177200000|2024-08-20 18:06:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724177220000|2024-08-20 18:07:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724177250000|2024-08-20 18:07:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724177290000|2024-08-20 18:08:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724177300000|2024-08-20 18:08:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724177310000|2024-08-20 18:08:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724177320000|2024-08-20 18:08:40|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|6
1724177330000|2024-08-20 18:08:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724177350000|2024-08-20 18:09:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1724177360000|2024-08-20 18:09:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724177370000|2024-08-20 18:09:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724177390000|2024-08-20 18:09:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724177400000|2024-08-20 18:10:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724177420000|2024-08-20 18:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724177430000|2024-08-20 18:10:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724177440000|2024-08-20 18:10:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1724177450000|2024-08-20 18:10:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|15
1724177460000|2024-08-20 18:11:00|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|12
1724177470000|2024-08-20 18:11:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|10
1724177480000|2024-08-20 18:11:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724177490000|2024-08-20 18:11:30|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|4
1724177500000|2024-08-20 18:11:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1724177510000|2024-08-20 18:11:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724177520000|2024-08-20 18:12:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724177530000|2024-08-20 18:12:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1724177540000|2024-08-20 18:12:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724177550000|2024-08-20 18:12:30|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1724177560000|2024-08-20 18:12:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724177570000|2024-08-20 18:12:50|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|7
1724177580000|2024-08-20 18:13:00|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|11
1724177590000|2024-08-20 18:13:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1724177600000|2024-08-20 18:13:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724177610000|2024-08-20 18:13:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724177650000|2024-08-20 18:14:10|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724177660000|2024-08-20 18:14:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|11
1724177670000|2024-08-20 18:14:30|49.2|48.9|49.19|48.89|49.21|48.91|49.18|48.88|10
1724177680000|2024-08-20 18:14:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|8
1724177690000|2024-08-20 18:14:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1724177700000|2024-08-20 18:15:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1724177710000|2024-08-20 18:15:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1724177720000|2024-08-20 18:15:20|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|4
1724177750000|2024-08-20 18:15:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724177760000|2024-08-20 18:16:00|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1724177770000|2024-08-20 18:16:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724177780000|2024-08-20 18:16:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1724177790000|2024-08-20 18:16:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1724177800000|2024-08-20 18:16:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724177810000|2024-08-20 18:16:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724177820000|2024-08-20 18:17:00|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1724177830000|2024-08-20 18:17:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724177840000|2024-08-20 18:17:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|4
1724177870000|2024-08-20 18:17:50|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|7
1724177880000|2024-08-20 18:18:00|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724177890000|2024-08-20 18:18:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1724177910000|2024-08-20 18:18:30|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1724177920000|2024-08-20 18:18:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1724177930000|2024-08-20 18:18:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|10
1724177940000|2024-08-20 18:19:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724177950000|2024-08-20 18:19:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724177960000|2024-08-20 18:19:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|9
1724177970000|2024-08-20 18:19:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1724177990000|2024-08-20 18:19:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724178000000|2024-08-20 18:20:00|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1724178010000|2024-08-20 18:20:10|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1724178020000|2024-08-20 18:20:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724178030000|2024-08-20 18:20:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|11
1724178040000|2024-08-20 18:20:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1724178050000|2024-08-20 18:20:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724178060000|2024-08-20 18:21:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|7
1724178070000|2024-08-20 18:21:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724178080000|2024-08-20 18:21:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724178090000|2024-08-20 18:21:30|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|4
1724178100000|2024-08-20 18:21:40|49.23|48.93|49.27|48.97|49.28|48.98|49.23|48.93|8
1724178110000|2024-08-20 18:21:50|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|10
1724178120000|2024-08-20 18:22:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1724178130000|2024-08-20 18:22:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|13
1724178140000|2024-08-20 18:22:20|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1724178150000|2024-08-20 18:22:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1724178160000|2024-08-20 18:22:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724178180000|2024-08-20 18:23:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724178190000|2024-08-20 18:23:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1724178200000|2024-08-20 18:23:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724178210000|2024-08-20 18:23:30|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1724178220000|2024-08-20 18:23:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724178230000|2024-08-20 18:23:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724178240000|2024-08-20 18:24:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1724178250000|2024-08-20 18:24:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|8
1724178260000|2024-08-20 18:24:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724178270000|2024-08-20 18:24:30|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1724178280000|2024-08-20 18:24:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1724178330000|2024-08-20 18:25:30|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|3
1724178350000|2024-08-20 18:25:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178380000|2024-08-20 18:26:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724178430000|2024-08-20 18:27:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178450000|2024-08-20 18:27:30|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1724178460000|2024-08-20 18:27:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724178470000|2024-08-20 18:27:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178530000|2024-08-20 18:28:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724178600000|2024-08-20 18:30:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724178620000|2024-08-20 18:30:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724178640000|2024-08-20 18:30:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178660000|2024-08-20 18:31:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724178730000|2024-08-20 18:32:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724178740000|2024-08-20 18:32:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724178770000|2024-08-20 18:32:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724178780000|2024-08-20 18:33:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178790000|2024-08-20 18:33:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724178810000|2024-08-20 18:33:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724178820000|2024-08-20 18:33:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|8
1724178830000|2024-08-20 18:33:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724178840000|2024-08-20 18:34:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724178850000|2024-08-20 18:34:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1724178860000|2024-08-20 18:34:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724178900000|2024-08-20 18:35:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1724178910000|2024-08-20 18:35:10|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1724178920000|2024-08-20 18:35:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1724178930000|2024-08-20 18:35:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1724178950000|2024-08-20 18:35:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724178960000|2024-08-20 18:36:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724179020000|2024-08-20 18:37:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724179030000|2024-08-20 18:37:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724179040000|2024-08-20 18:37:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724179050000|2024-08-20 18:37:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724179090000|2024-08-20 18:38:10|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|2
1724179160000|2024-08-20 18:39:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724179170000|2024-08-20 18:39:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724179230000|2024-08-20 18:40:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724179250000|2024-08-20 18:40:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724179260000|2024-08-20 18:41:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724179270000|2024-08-20 18:41:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724179290000|2024-08-20 18:41:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724179320000|2024-08-20 18:42:00|49.3|49|49.33|49.03|49.33|49.03|49.3|49|3
1724179330000|2024-08-20 18:42:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1724179340000|2024-08-20 18:42:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724179350000|2024-08-20 18:42:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724179360000|2024-08-20 18:42:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724179380000|2024-08-20 18:43:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724179420000|2024-08-20 18:43:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724179500000|2024-08-20 18:45:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724179620000|2024-08-20 18:47:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724179670000|2024-08-20 18:47:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724179690000|2024-08-20 18:48:10|49.3|49|49.34|49.04|49.34|49.04|49.3|49|5
1724179710000|2024-08-20 18:48:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724179720000|2024-08-20 18:48:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724179750000|2024-08-20 18:49:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724179780000|2024-08-20 18:49:40|49.34|49.04|49.34|49.04|49.34|49.04|49.32|49.02|5
1724179800000|2024-08-20 18:50:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724179840000|2024-08-20 18:50:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724179860000|2024-08-20 18:51:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724179870000|2024-08-20 18:51:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724179880000|2024-08-20 18:51:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724179890000|2024-08-20 18:51:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724179900000|2024-08-20 18:51:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1724179910000|2024-08-20 18:51:50|49.32|49.02|49.31|49.01|49.33|49.03|49.31|49.01|12
1724179920000|2024-08-20 18:52:00|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1724179930000|2024-08-20 18:52:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|14
1724179940000|2024-08-20 18:52:20|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1724179950000|2024-08-20 18:52:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|8
1724179960000|2024-08-20 18:52:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724179970000|2024-08-20 18:52:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724179980000|2024-08-20 18:53:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724179990000|2024-08-20 18:53:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1724180000000|2024-08-20 18:53:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1724180010000|2024-08-20 18:53:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|8
1724180030000|2024-08-20 18:53:50|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|5
1724180040000|2024-08-20 18:54:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1724180050000|2024-08-20 18:54:10|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724180080000|2024-08-20 18:54:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724180090000|2024-08-20 18:54:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1724180100000|2024-08-20 18:55:00|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|9
1724180120000|2024-08-20 18:55:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724180130000|2024-08-20 18:55:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724180180000|2024-08-20 18:56:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724180190000|2024-08-20 18:56:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724180200000|2024-08-20 18:56:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724180210000|2024-08-20 18:56:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724180220000|2024-08-20 18:57:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724180230000|2024-08-20 18:57:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|5
1724180240000|2024-08-20 18:57:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724180270000|2024-08-20 18:57:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724180280000|2024-08-20 18:58:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724180310000|2024-08-20 18:58:30|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1724180320000|2024-08-20 18:58:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724180330000|2024-08-20 18:58:50|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724180340000|2024-08-20 18:59:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|11
1724180350000|2024-08-20 18:59:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|9
1724180360000|2024-08-20 18:59:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724180370000|2024-08-20 18:59:30|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1724180380000|2024-08-20 18:59:40|49.31|49.01|49.36|49.06|49.36|49.06|49.31|49.01|8
1724180390000|2024-08-20 18:59:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724180400000|2024-08-20 19:00:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|9
1724180410000|2024-08-20 19:00:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|7
1724180420000|2024-08-20 19:00:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1724180430000|2024-08-20 19:00:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724180440000|2024-08-20 19:00:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1724180460000|2024-08-20 19:01:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|10
1724180480000|2024-08-20 19:01:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724180490000|2024-08-20 19:01:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1724180500000|2024-08-20 19:01:40|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|6
1724180510000|2024-08-20 19:01:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1724180570000|2024-08-20 19:02:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724180590000|2024-08-20 19:03:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724180650000|2024-08-20 19:04:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724180670000|2024-08-20 19:04:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724180700000|2024-08-20 19:05:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724180710000|2024-08-20 19:05:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724180790000|2024-08-20 19:06:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724180960000|2024-08-20 19:09:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724181000000|2024-08-20 19:10:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724181010000|2024-08-20 19:10:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1724181020000|2024-08-20 19:10:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1724181030000|2024-08-20 19:10:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1724181040000|2024-08-20 19:10:40|49.41|49.11|49.49|49.19|49.49|49.19|49.41|49.11|5
1724181050000|2024-08-20 19:10:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1724181060000|2024-08-20 19:11:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724181070000|2024-08-20 19:11:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724181080000|2024-08-20 19:11:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1724181100000|2024-08-20 19:11:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1724181110000|2024-08-20 19:11:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1724181120000|2024-08-20 19:12:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1724181130000|2024-08-20 19:12:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724181140000|2024-08-20 19:12:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724181160000|2024-08-20 19:12:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1724181180000|2024-08-20 19:13:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724181190000|2024-08-20 19:13:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1724181200000|2024-08-20 19:13:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724181210000|2024-08-20 19:13:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1724181220000|2024-08-20 19:13:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724181230000|2024-08-20 19:13:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1724181240000|2024-08-20 19:14:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724181250000|2024-08-20 19:14:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1724181260000|2024-08-20 19:14:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1724181290000|2024-08-20 19:14:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724181310000|2024-08-20 19:15:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724181320000|2024-08-20 19:15:20|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|11
1724181330000|2024-08-20 19:15:30|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|8
1724181340000|2024-08-20 19:15:40|49.45|49.15|49.41|49.11|49.46|49.16|49.41|49.11|8
1724181350000|2024-08-20 19:15:50|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1724181360000|2024-08-20 19:16:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1724181380000|2024-08-20 19:16:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1724181390000|2024-08-20 19:16:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724181400000|2024-08-20 19:16:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1724181410000|2024-08-20 19:16:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|10
1724181420000|2024-08-20 19:17:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724181430000|2024-08-20 19:17:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724181440000|2024-08-20 19:17:20|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1724181450000|2024-08-20 19:17:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1724181460000|2024-08-20 19:17:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1724181480000|2024-08-20 19:18:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1724181490000|2024-08-20 19:18:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1724181520000|2024-08-20 19:18:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724181550000|2024-08-20 19:19:10|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1724181570000|2024-08-20 19:19:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1724181640000|2024-08-20 19:20:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724181700000|2024-08-20 19:21:40|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|3
1724181710000|2024-08-20 19:21:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724181720000|2024-08-20 19:22:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724181730000|2024-08-20 19:22:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724181770000|2024-08-20 19:22:50|49.44|49.14|49.4|49.1|49.44|49.14|49.4|49.1|4
1724181820000|2024-08-20 19:23:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724181830000|2024-08-20 19:23:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724181840000|2024-08-20 19:24:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724181900000|2024-08-20 19:25:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724181910000|2024-08-20 19:25:10|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|3
1724181920000|2024-08-20 19:25:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1724181940000|2024-08-20 19:25:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724181970000|2024-08-20 19:26:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724181990000|2024-08-20 19:26:30|49.41|49.11|49.46|49.16|49.46|49.16|49.41|49.11|11
1724182000000|2024-08-20 19:26:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1724182010000|2024-08-20 19:26:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1724182020000|2024-08-20 19:27:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1724182060000|2024-08-20 19:27:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1724182070000|2024-08-20 19:27:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724182080000|2024-08-20 19:28:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724182090000|2024-08-20 19:28:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|8
1724182100000|2024-08-20 19:28:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724182110000|2024-08-20 19:28:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724182130000|2024-08-20 19:28:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1724182140000|2024-08-20 19:29:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1724182160000|2024-08-20 19:29:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182170000|2024-08-20 19:29:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1724182180000|2024-08-20 19:29:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1724182190000|2024-08-20 19:29:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1724182200000|2024-08-20 19:30:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724182250000|2024-08-20 19:30:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1724182270000|2024-08-20 19:31:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182320000|2024-08-20 19:32:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182330000|2024-08-20 19:32:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1724182340000|2024-08-20 19:32:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182370000|2024-08-20 19:32:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182380000|2024-08-20 19:33:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724182400000|2024-08-20 19:33:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182430000|2024-08-20 19:33:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182440000|2024-08-20 19:34:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182450000|2024-08-20 19:34:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182460000|2024-08-20 19:34:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724182470000|2024-08-20 19:34:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724182480000|2024-08-20 19:34:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724182500000|2024-08-20 19:35:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724182510000|2024-08-20 19:35:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1724182530000|2024-08-20 19:35:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1724182540000|2024-08-20 19:35:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182550000|2024-08-20 19:35:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724182570000|2024-08-20 19:36:10|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|4
1724182580000|2024-08-20 19:36:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724182610000|2024-08-20 19:36:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1724182620000|2024-08-20 19:37:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724182670000|2024-08-20 19:37:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724182680000|2024-08-20 19:38:00|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|4
1724182690000|2024-08-20 19:38:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724182720000|2024-08-20 19:38:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724182850000|2024-08-20 19:40:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724182860000|2024-08-20 19:41:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724182870000|2024-08-20 19:41:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724182880000|2024-08-20 19:41:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1724182890000|2024-08-20 19:41:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1724182900000|2024-08-20 19:41:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1724182910000|2024-08-20 19:41:50|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|3
1724182920000|2024-08-20 19:42:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1724182930000|2024-08-20 19:42:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|11
1724182950000|2024-08-20 19:42:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724182960000|2024-08-20 19:42:40|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1724182980000|2024-08-20 19:43:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1724182990000|2024-08-20 19:43:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1724183000000|2024-08-20 19:43:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724183010000|2024-08-20 19:43:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1724183030000|2024-08-20 19:43:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183040000|2024-08-20 19:44:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724183080000|2024-08-20 19:44:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183130000|2024-08-20 19:45:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724183150000|2024-08-20 19:45:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183170000|2024-08-20 19:46:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724183180000|2024-08-20 19:46:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183230000|2024-08-20 19:47:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724183250000|2024-08-20 19:47:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724183260000|2024-08-20 19:47:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183280000|2024-08-20 19:48:00|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|5
1724183320000|2024-08-20 19:48:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724183360000|2024-08-20 19:49:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724183380000|2024-08-20 19:49:40|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|8
1724183390000|2024-08-20 19:49:50|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|7
1724183400000|2024-08-20 19:50:00|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|3
1724183410000|2024-08-20 19:50:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724183430000|2024-08-20 19:50:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724183440000|2024-08-20 19:50:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1724183450000|2024-08-20 19:50:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724183460000|2024-08-20 19:51:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724183500000|2024-08-20 19:51:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1724183510000|2024-08-20 19:51:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1724183520000|2024-08-20 19:52:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1724183530000|2024-08-20 19:52:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|11
1724183540000|2024-08-20 19:52:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724183620000|2024-08-20 19:53:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724183630000|2024-08-20 19:53:50|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|8
1724183640000|2024-08-20 19:54:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|6
1724183650000|2024-08-20 19:54:10|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|11
1724183720000|2024-08-20 19:55:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724183740000|2024-08-20 19:55:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183760000|2024-08-20 19:56:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724183770000|2024-08-20 19:56:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724183910000|2024-08-20 19:58:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724183940000|2024-08-20 19:59:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724183960000|2024-08-20 19:59:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724183970000|2024-08-20 19:59:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724184000000|2024-08-20 20:00:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724184020000|2024-08-20 20:00:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724184100000|2024-08-20 20:01:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724184120000|2024-08-20 20:02:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724184130000|2024-08-20 20:02:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724184140000|2024-08-20 20:02:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724184150000|2024-08-20 20:02:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724184230000|2024-08-20 20:03:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724184250000|2024-08-20 20:04:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724184260000|2024-08-20 20:04:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|2
1724184270000|2024-08-20 20:04:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724184280000|2024-08-20 20:04:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724184290000|2024-08-20 20:04:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724184300000|2024-08-20 20:05:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724184330000|2024-08-20 20:05:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724184360000|2024-08-20 20:06:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724184370000|2024-08-20 20:06:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724184410000|2024-08-20 20:06:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724184450000|2024-08-20 20:07:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1724184460000|2024-08-20 20:07:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724184470000|2024-08-20 20:07:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724184480000|2024-08-20 20:08:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724184490000|2024-08-20 20:08:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|8
1724184500000|2024-08-20 20:08:20|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|13
1724184510000|2024-08-20 20:08:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724184520000|2024-08-20 20:08:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1724184530000|2024-08-20 20:08:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|13
1724184540000|2024-08-20 20:09:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724184550000|2024-08-20 20:09:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724184560000|2024-08-20 20:09:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724184570000|2024-08-20 20:09:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724184600000|2024-08-20 20:10:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724184610000|2024-08-20 20:10:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724184620000|2024-08-20 20:10:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724184660000|2024-08-20 20:11:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724184770000|2024-08-20 20:12:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724184780000|2024-08-20 20:13:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724184810000|2024-08-20 20:13:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724184820000|2024-08-20 20:13:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724184840000|2024-08-20 20:14:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724184850000|2024-08-20 20:14:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1724184860000|2024-08-20 20:14:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1724184870000|2024-08-20 20:14:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1724184890000|2024-08-20 20:14:50|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1724184920000|2024-08-20 20:15:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724184960000|2024-08-20 20:16:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|8
1724184970000|2024-08-20 20:16:10|49.59|49.29|49.61|49.31|49.62|49.32|49.59|49.29|9
1724184980000|2024-08-20 20:16:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724184990000|2024-08-20 20:16:30|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|7
1724185000000|2024-08-20 20:16:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1724185010000|2024-08-20 20:16:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724185040000|2024-08-20 20:17:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724185130000|2024-08-20 20:18:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|2
1724185150000|2024-08-20 20:19:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724185210000|2024-08-20 20:20:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724185350000|2024-08-20 20:22:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724185360000|2024-08-20 20:22:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724185400000|2024-08-20 20:23:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724185480000|2024-08-20 20:24:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724185500000|2024-08-20 20:25:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724185510000|2024-08-20 20:25:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1724185520000|2024-08-20 20:25:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|5
1724185560000|2024-08-20 20:26:00|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1724185570000|2024-08-20 20:26:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724185580000|2024-08-20 20:26:20|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1724185600000|2024-08-20 20:26:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1724185610000|2024-08-20 20:26:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1724185620000|2024-08-20 20:27:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1724185640000|2024-08-20 20:27:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724185670000|2024-08-20 20:27:50|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1724185680000|2024-08-20 20:28:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|6
1724185720000|2024-08-20 20:28:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724185740000|2024-08-20 20:29:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724185750000|2024-08-20 20:29:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724185760000|2024-08-20 20:29:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724185800000|2024-08-20 20:30:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724185820000|2024-08-20 20:30:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724185870000|2024-08-20 20:31:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724185880000|2024-08-20 20:31:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724185910000|2024-08-20 20:31:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724185920000|2024-08-20 20:32:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724185950000|2024-08-20 20:32:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724185980000|2024-08-20 20:33:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724185990000|2024-08-20 20:33:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724186000000|2024-08-20 20:33:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1724186020000|2024-08-20 20:33:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724186030000|2024-08-20 20:33:50|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|6
1724186050000|2024-08-20 20:34:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724186090000|2024-08-20 20:34:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1724186100000|2024-08-20 20:35:00|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1724186110000|2024-08-20 20:35:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724186120000|2024-08-20 20:35:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724186130000|2024-08-20 20:35:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|8
1724186160000|2024-08-20 20:36:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724186170000|2024-08-20 20:36:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724186180000|2024-08-20 20:36:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724186190000|2024-08-20 20:36:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724186210000|2024-08-20 20:36:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724186220000|2024-08-20 20:37:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724186230000|2024-08-20 20:37:10|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|4
1724186240000|2024-08-20 20:37:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1724186250000|2024-08-20 20:37:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|5
1724186260000|2024-08-20 20:37:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1724186270000|2024-08-20 20:37:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724186280000|2024-08-20 20:38:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724186320000|2024-08-20 20:38:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724186360000|2024-08-20 20:39:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724186380000|2024-08-20 20:39:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724186390000|2024-08-20 20:39:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724186400000|2024-08-20 20:40:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724186420000|2024-08-20 20:40:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724186430000|2024-08-20 20:40:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724186440000|2024-08-20 20:40:40|49.62|49.32|49.6|49.3|49.64|49.34|49.6|49.3|9
1724186450000|2024-08-20 20:40:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724186480000|2024-08-20 20:41:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724186490000|2024-08-20 20:41:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1724186510000|2024-08-20 20:41:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|11
1724186670000|2024-08-20 20:44:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1724186680000|2024-08-20 20:44:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724186690000|2024-08-20 20:44:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1724186710000|2024-08-20 20:45:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1724186720000|2024-08-20 20:45:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724186740000|2024-08-20 20:45:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724186750000|2024-08-20 20:45:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724186760000|2024-08-20 20:46:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1724186770000|2024-08-20 20:46:10|49.5|49.2|49.48|49.18|49.5|49.2|49.47|49.17|7
1724186780000|2024-08-20 20:46:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1724186790000|2024-08-20 20:46:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1724186800000|2024-08-20 20:46:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724186850000|2024-08-20 20:47:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724186860000|2024-08-20 20:47:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1724186870000|2024-08-20 20:47:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724186880000|2024-08-20 20:48:00|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|6
1724186890000|2024-08-20 20:48:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724186900000|2024-08-20 20:48:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1724186980000|2024-08-20 20:49:40|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1724187060000|2024-08-20 20:51:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724187090000|2024-08-20 20:51:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724187100000|2024-08-20 20:51:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724187160000|2024-08-20 20:52:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724187180000|2024-08-20 20:53:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724187210000|2024-08-20 20:53:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724187280000|2024-08-20 20:54:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724187370000|2024-08-20 20:56:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724187390000|2024-08-20 20:56:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724187490000|2024-08-20 20:58:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|4
1724187520000|2024-08-20 20:58:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|8
1724187540000|2024-08-20 20:59:00|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1724187550000|2024-08-20 20:59:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724187570000|2024-08-20 20:59:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724187580000|2024-08-20 20:59:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187590000|2024-08-20 20:59:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1724187610000|2024-08-20 21:00:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187630000|2024-08-20 21:00:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187640000|2024-08-20 21:00:40|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724187650000|2024-08-20 21:00:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724187660000|2024-08-20 21:01:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187670000|2024-08-20 21:01:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187690000|2024-08-20 21:01:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1724187700000|2024-08-20 21:01:40|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|3
1724187710000|2024-08-20 21:01:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1724187740000|2024-08-20 21:02:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1724187780000|2024-08-20 21:03:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724187790000|2024-08-20 21:03:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724187800000|2024-08-20 21:03:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1724187810000|2024-08-20 21:03:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724187820000|2024-08-20 21:03:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724187830000|2024-08-20 21:03:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1724187840000|2024-08-20 21:04:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1724187880000|2024-08-20 21:04:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724187890000|2024-08-20 21:04:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724187900000|2024-08-20 21:05:00|49.42|49.12|49.4|49.1|49.43|49.13|49.4|49.1|4
1724187950000|2024-08-20 21:05:50|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|4
1724187970000|2024-08-20 21:06:10|49.37|49.07|49.34|49.04|49.37|49.07|49.32|49.02|15
1724187980000|2024-08-20 21:06:20|49.35|49.05|49.29|48.99|49.36|49.06|49.29|48.99|11
1724187990000|2024-08-20 21:06:30|49.28|48.98|49.29|48.99|49.31|49.01|49.27|48.97|20
1724188000000|2024-08-20 21:06:40|49.3|49|49.29|48.99|49.3|49|49.28|48.98|8
1724188010000|2024-08-20 21:06:50|49.28|48.98|49.28|48.98|49.3|49|49.27|48.97|5
1724188020000|2024-08-20 21:07:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724188030000|2024-08-20 21:07:10|49.3|49|49.32|49.02|49.32|49.02|49.27|48.97|12
1724188040000|2024-08-20 21:07:20|49.31|49.01|49.35|49.05|49.37|49.07|49.31|49.01|9
1724188050000|2024-08-20 21:07:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|5
1724188060000|2024-08-20 21:07:40|49.32|49.02|49.33|49.03|49.34|49.04|49.31|49.01|10
1724188070000|2024-08-20 21:07:50|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|7
1724188080000|2024-08-20 21:08:00|49.32|49.02|49.31|49.01|49.33|49.03|49.3|49|10
1724188090000|2024-08-20 21:08:10|49.3|49|49.25|48.95|49.31|49.01|49.24|48.94|7
1724188100000|2024-08-20 21:08:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1724188110000|2024-08-20 21:08:30|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1724188140000|2024-08-20 21:09:00|49.28|48.98|49.31|49.01|49.32|49.02|49.28|48.98|11
1724188150000|2024-08-20 21:09:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1724188170000|2024-08-20 21:09:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724188180000|2024-08-20 21:09:40|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|5
1724188200000|2024-08-20 21:10:00|49.3|49|49.28|48.98|49.3|49|49.27|48.97|5
1724188210000|2024-08-20 21:10:10|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1724188220000|2024-08-20 21:10:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724188230000|2024-08-20 21:10:30|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|3
1724188240000|2024-08-20 21:10:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1724188270000|2024-08-20 21:11:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724188280000|2024-08-20 21:11:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724188290000|2024-08-20 21:11:30|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1724188300000|2024-08-20 21:11:40|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|5
1724188310000|2024-08-20 21:11:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|7
1724188320000|2024-08-20 21:12:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|7
1724188330000|2024-08-20 21:12:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724188360000|2024-08-20 21:12:40|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|9
1724188380000|2024-08-20 21:13:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1724188410000|2024-08-20 21:13:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724188420000|2024-08-20 21:13:40|49.27|48.97|49.31|49.01|49.31|49.01|49.27|48.97|8
1724188430000|2024-08-20 21:13:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724188440000|2024-08-20 21:14:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1724188470000|2024-08-20 21:14:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1724188480000|2024-08-20 21:14:40|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724188490000|2024-08-20 21:14:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724188520000|2024-08-20 21:15:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724188530000|2024-08-20 21:15:30|49.29|48.99|49.33|49.03|49.33|49.03|49.29|48.99|7
1724188540000|2024-08-20 21:15:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1724188550000|2024-08-20 21:15:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724188560000|2024-08-20 21:16:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1724188570000|2024-08-20 21:16:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|14
1724188590000|2024-08-20 21:16:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724188600000|2024-08-20 21:16:40|49.32|49.02|49.3|49|49.32|49.02|49.3|49|9
1724188610000|2024-08-20 21:16:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724188620000|2024-08-20 21:17:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724188650000|2024-08-20 21:17:30|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724188660000|2024-08-20 21:17:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724188670000|2024-08-20 21:17:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724188680000|2024-08-20 21:18:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1724188700000|2024-08-20 21:18:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1724188710000|2024-08-20 21:18:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|7
1724188730000|2024-08-20 21:18:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724188750000|2024-08-20 21:19:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724188780000|2024-08-20 21:19:40|49.27|48.97|49.25|48.95|49.28|48.98|49.25|48.95|7
1724188790000|2024-08-20 21:19:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724188800000|2024-08-20 21:20:00|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|6
1724188810000|2024-08-20 21:20:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724188870000|2024-08-20 21:21:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1724188880000|2024-08-20 21:21:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724188890000|2024-08-20 21:21:30|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|4
1724188910000|2024-08-20 21:21:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724188920000|2024-08-20 21:22:00|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|8
1724188930000|2024-08-20 21:22:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724188940000|2024-08-20 21:22:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724188950000|2024-08-20 21:22:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|9
1724188960000|2024-08-20 21:22:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|12
1724188970000|2024-08-20 21:22:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724188980000|2024-08-20 21:23:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724189000000|2024-08-20 21:23:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724189010000|2024-08-20 21:23:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724189020000|2024-08-20 21:23:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1724189070000|2024-08-20 21:24:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724189090000|2024-08-20 21:24:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724189100000|2024-08-20 21:25:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|5
1724189110000|2024-08-20 21:25:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724189120000|2024-08-20 21:25:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724189130000|2024-08-20 21:25:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724189160000|2024-08-20 21:26:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724189200000|2024-08-20 21:26:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724189220000|2024-08-20 21:27:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724189230000|2024-08-20 21:27:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724189320000|2024-08-20 21:28:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724189330000|2024-08-20 21:28:50|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|2
1724189340000|2024-08-20 21:29:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724189350000|2024-08-20 21:29:10|49.25|48.95|49.23|48.93|49.26|48.96|49.23|48.93|5
1724189370000|2024-08-20 21:29:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724189390000|2024-08-20 21:29:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724189400000|2024-08-20 21:30:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724189430000|2024-08-20 21:30:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724189440000|2024-08-20 21:30:40|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1724189450000|2024-08-20 21:30:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1724189460000|2024-08-20 21:31:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724189470000|2024-08-20 21:31:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724189480000|2024-08-20 21:31:20|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|3
1724189490000|2024-08-20 21:31:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724189500000|2024-08-20 21:31:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724189520000|2024-08-20 21:32:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724189620000|2024-08-20 21:33:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724189640000|2024-08-20 21:34:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724189650000|2024-08-20 21:34:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|6
1724189670000|2024-08-20 21:34:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724189690000|2024-08-20 21:34:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724189720000|2024-08-20 21:35:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724189730000|2024-08-20 21:35:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724189780000|2024-08-20 21:36:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724189790000|2024-08-20 21:36:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724189800000|2024-08-20 21:36:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1724189810000|2024-08-20 21:36:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724189820000|2024-08-20 21:37:00|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|5
1724189930000|2024-08-20 21:38:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724189940000|2024-08-20 21:39:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724189950000|2024-08-20 21:39:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1724189980000|2024-08-20 21:39:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724190000000|2024-08-20 21:40:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1724190010000|2024-08-20 21:40:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724190050000|2024-08-20 21:40:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724190060000|2024-08-20 21:41:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724190070000|2024-08-20 21:41:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724190170000|2024-08-20 21:42:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724190230000|2024-08-20 21:43:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724190350000|2024-08-20 21:45:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724190370000|2024-08-20 21:46:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724190380000|2024-08-20 21:46:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724190430000|2024-08-20 21:47:10|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1724190480000|2024-08-20 21:48:00|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1724190490000|2024-08-20 21:48:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724190510000|2024-08-20 21:48:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724190520000|2024-08-20 21:48:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1724190560000|2024-08-20 21:49:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724190580000|2024-08-20 21:49:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724190590000|2024-08-20 21:49:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724190600000|2024-08-20 21:50:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724190900000|2024-08-20 21:55:00|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1724190920000|2024-08-20 21:55:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724190940000|2024-08-20 21:55:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724191010000|2024-08-20 21:56:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724191030000|2024-08-20 21:57:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724191040000|2024-08-20 21:57:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724191050000|2024-08-20 21:57:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724191080000|2024-08-20 21:58:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724191120000|2024-08-20 21:58:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724191150000|2024-08-20 21:59:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724191200000|2024-08-20 22:00:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724191220000|2024-08-20 22:00:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724191330000|2024-08-20 22:02:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724191510000|2024-08-20 22:05:10|49.28|48.98|49.34|49.04|49.34|49.04|49.27|48.97|9
1724191520000|2024-08-20 22:05:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1724191530000|2024-08-20 22:05:30|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|8
1724191540000|2024-08-20 22:05:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1724191550000|2024-08-20 22:05:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724191580000|2024-08-20 22:06:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|7
1724191590000|2024-08-20 22:06:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1724191600000|2024-08-20 22:06:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724191610000|2024-08-20 22:06:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724191620000|2024-08-20 22:07:00|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1724191630000|2024-08-20 22:07:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1724191640000|2024-08-20 22:07:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724191650000|2024-08-20 22:07:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724191660000|2024-08-20 22:07:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1724191670000|2024-08-20 22:07:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|5
1724191680000|2024-08-20 22:08:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724191690000|2024-08-20 22:08:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724191700000|2024-08-20 22:08:20|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|7
1724191710000|2024-08-20 22:08:30|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|7
1724191740000|2024-08-20 22:09:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724191750000|2024-08-20 22:09:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724191760000|2024-08-20 22:09:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724191770000|2024-08-20 22:09:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724191790000|2024-08-20 22:09:50|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724191800000|2024-08-20 22:10:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1724191810000|2024-08-20 22:10:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724191820000|2024-08-20 22:10:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724191830000|2024-08-20 22:10:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724191840000|2024-08-20 22:10:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724191850000|2024-08-20 22:10:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|7
1724191860000|2024-08-20 22:11:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1724191870000|2024-08-20 22:11:10|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1724191880000|2024-08-20 22:11:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724191950000|2024-08-20 22:12:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724191960000|2024-08-20 22:12:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724191980000|2024-08-20 22:13:00|49.32|49.02|49.27|48.97|49.32|49.02|49.27|48.97|7
1724191990000|2024-08-20 22:13:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724192000000|2024-08-20 22:13:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724192010000|2024-08-20 22:13:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192030000|2024-08-20 22:13:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724192050000|2024-08-20 22:14:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724192080000|2024-08-20 22:14:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192150000|2024-08-20 22:15:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724192210000|2024-08-20 22:16:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724192320000|2024-08-20 22:18:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724192330000|2024-08-20 22:18:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724192390000|2024-08-20 22:19:50|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1724192400000|2024-08-20 22:20:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192410000|2024-08-20 22:20:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724192450000|2024-08-20 22:20:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724192480000|2024-08-20 22:21:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192490000|2024-08-20 22:21:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724192520000|2024-08-20 22:22:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724192530000|2024-08-20 22:22:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724192550000|2024-08-20 22:22:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724192580000|2024-08-20 22:23:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724192590000|2024-08-20 22:23:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|9
1724192600000|2024-08-20 22:23:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1724192610000|2024-08-20 22:23:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724192630000|2024-08-20 22:23:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724192650000|2024-08-20 22:24:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1724192660000|2024-08-20 22:24:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1724192670000|2024-08-20 22:24:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724192680000|2024-08-20 22:24:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1724192700000|2024-08-20 22:25:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724192720000|2024-08-20 22:25:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1724192730000|2024-08-20 22:25:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192750000|2024-08-20 22:25:50|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|5
1724192790000|2024-08-20 22:26:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1724192800000|2024-08-20 22:26:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724192810000|2024-08-20 22:26:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724192820000|2024-08-20 22:27:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|8
1724192860000|2024-08-20 22:27:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724192880000|2024-08-20 22:28:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|2
1724192910000|2024-08-20 22:28:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724192920000|2024-08-20 22:28:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724192930000|2024-08-20 22:28:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1724192940000|2024-08-20 22:29:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724192950000|2024-08-20 22:29:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724192970000|2024-08-20 22:29:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724192980000|2024-08-20 22:29:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724193010000|2024-08-20 22:30:10|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|5
1724193020000|2024-08-20 22:30:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724193030000|2024-08-20 22:30:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1724193050000|2024-08-20 22:30:50|49.34|49.04|49.3|49|49.34|49.04|49.3|49|3
1724193060000|2024-08-20 22:31:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724193100000|2024-08-20 22:31:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724193180000|2024-08-20 22:33:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724193230000|2024-08-20 22:33:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724193240000|2024-08-20 22:34:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1724193250000|2024-08-20 22:34:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193260000|2024-08-20 22:34:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724193270000|2024-08-20 22:34:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193290000|2024-08-20 22:34:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724193300000|2024-08-20 22:35:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193360000|2024-08-20 22:36:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724193370000|2024-08-20 22:36:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724193530000|2024-08-20 22:38:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193560000|2024-08-20 22:39:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724193570000|2024-08-20 22:39:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724193580000|2024-08-20 22:39:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1724193590000|2024-08-20 22:39:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724193610000|2024-08-20 22:40:10|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|4
1724193620000|2024-08-20 22:40:20|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|9
1724193630000|2024-08-20 22:40:30|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|12
1724193640000|2024-08-20 22:40:40|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1724193700000|2024-08-20 22:41:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724193710000|2024-08-20 22:41:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1724193740000|2024-08-20 22:42:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724193770000|2024-08-20 22:42:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724193780000|2024-08-20 22:43:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724193790000|2024-08-20 22:43:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724193800000|2024-08-20 22:43:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193810000|2024-08-20 22:43:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1724193820000|2024-08-20 22:43:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724193830000|2024-08-20 22:43:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724193840000|2024-08-20 22:44:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1724193900000|2024-08-20 22:45:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724193920000|2024-08-20 22:45:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724193970000|2024-08-20 22:46:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1724193990000|2024-08-20 22:46:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1724194020000|2024-08-20 22:47:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724194040000|2024-08-20 22:47:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724194060000|2024-08-20 22:47:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724194080000|2024-08-20 22:48:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724194090000|2024-08-20 22:48:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724194150000|2024-08-20 22:49:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724194170000|2024-08-20 22:49:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1724194180000|2024-08-20 22:49:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1724194190000|2024-08-20 22:49:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724194250000|2024-08-20 22:50:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1724194300000|2024-08-20 22:51:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724194320000|2024-08-20 22:52:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724194420000|2024-08-20 22:53:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724194440000|2024-08-20 22:54:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1724194450000|2024-08-20 22:54:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724194460000|2024-08-20 22:54:20|49.4|49.1|49.38|49.08|49.4|49.1|49.37|49.07|5
1724194470000|2024-08-20 22:54:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724194480000|2024-08-20 22:54:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724194560000|2024-08-20 22:56:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724194570000|2024-08-20 22:56:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724194680000|2024-08-20 22:58:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724194710000|2024-08-20 22:58:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724194730000|2024-08-20 22:58:50|49.38|49.08|49.43|49.13|49.43|49.13|49.38|49.08|4
1724194740000|2024-08-20 22:59:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1724194750000|2024-08-20 22:59:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724194760000|2024-08-20 22:59:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724194770000|2024-08-20 22:59:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724194790000|2024-08-20 22:59:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1724194800000|2024-08-20 23:00:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724194810000|2024-08-20 23:00:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724194830000|2024-08-20 23:00:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724194840000|2024-08-20 23:00:40|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|7
1724194850000|2024-08-20 23:00:50|49.42|49.12|49.39|49.09|49.43|49.13|49.38|49.08|6
1724194860000|2024-08-20 23:01:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|8
1724194870000|2024-08-20 23:01:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724194880000|2024-08-20 23:01:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724194890000|2024-08-20 23:01:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724194910000|2024-08-20 23:01:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724194920000|2024-08-20 23:02:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1724194930000|2024-08-20 23:02:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724194940000|2024-08-20 23:02:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724194950000|2024-08-20 23:02:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724194970000|2024-08-20 23:02:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724194980000|2024-08-20 23:03:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724194990000|2024-08-20 23:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724195000000|2024-08-20 23:03:20|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|3
1724195010000|2024-08-20 23:03:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724195030000|2024-08-20 23:03:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724195050000|2024-08-20 23:04:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1724195060000|2024-08-20 23:04:20|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|8
1724195070000|2024-08-20 23:04:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1724195080000|2024-08-20 23:04:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724195090000|2024-08-20 23:04:50|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724195100000|2024-08-20 23:05:00|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1724195110000|2024-08-20 23:05:10|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1724195120000|2024-08-20 23:05:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|8
1724195130000|2024-08-20 23:05:30|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|6
1724195160000|2024-08-20 23:06:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1724195170000|2024-08-20 23:06:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724195180000|2024-08-20 23:06:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724195200000|2024-08-20 23:06:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724195220000|2024-08-20 23:07:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1724195230000|2024-08-20 23:07:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1724195240000|2024-08-20 23:07:20|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|4
1724195270000|2024-08-20 23:07:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1724195290000|2024-08-20 23:08:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724195330000|2024-08-20 23:08:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724195390000|2024-08-20 23:09:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724195400000|2024-08-20 23:10:00|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|2
1724195420000|2024-08-20 23:10:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724195430000|2024-08-20 23:10:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724195440000|2024-08-20 23:10:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724195450000|2024-08-20 23:10:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724195480000|2024-08-20 23:11:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724195490000|2024-08-20 23:11:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724195520000|2024-08-20 23:12:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724195530000|2024-08-20 23:12:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724195540000|2024-08-20 23:12:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724195570000|2024-08-20 23:12:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724195580000|2024-08-20 23:13:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724195590000|2024-08-20 23:13:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724195630000|2024-08-20 23:13:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724195640000|2024-08-20 23:14:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724195650000|2024-08-20 23:14:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724195660000|2024-08-20 23:14:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724195700000|2024-08-20 23:15:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724195740000|2024-08-20 23:15:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724195750000|2024-08-20 23:15:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724195760000|2024-08-20 23:16:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724195860000|2024-08-20 23:17:40|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1724195950000|2024-08-20 23:19:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724195960000|2024-08-20 23:19:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724196000000|2024-08-20 23:20:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724196010000|2024-08-20 23:20:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724196020000|2024-08-20 23:20:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724196030000|2024-08-20 23:20:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|2
1724196050000|2024-08-20 23:20:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724196120000|2024-08-20 23:22:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724196140000|2024-08-20 23:22:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724196160000|2024-08-20 23:22:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1724196170000|2024-08-20 23:22:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724196230000|2024-08-20 23:23:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724196260000|2024-08-20 23:24:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724196270000|2024-08-20 23:24:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724196290000|2024-08-20 23:24:50|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1724196310000|2024-08-20 23:25:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724196360000|2024-08-20 23:26:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1724196380000|2024-08-20 23:26:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724196480000|2024-08-20 23:28:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724196500000|2024-08-20 23:28:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724196580000|2024-08-20 23:29:40|49.31|49.01|49.26|48.96|49.31|49.01|49.26|48.96|3
1724196590000|2024-08-20 23:29:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724196610000|2024-08-20 23:30:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724196660000|2024-08-20 23:31:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724196670000|2024-08-20 23:31:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724196750000|2024-08-20 23:32:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724196810000|2024-08-20 23:33:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724196840000|2024-08-20 23:34:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724196890000|2024-08-20 23:34:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724197020000|2024-08-20 23:37:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724197210000|2024-08-20 23:40:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724197220000|2024-08-20 23:40:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724197240000|2024-08-20 23:40:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724197250000|2024-08-20 23:40:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724197260000|2024-08-20 23:41:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1724197360000|2024-08-20 23:42:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724197430000|2024-08-20 23:43:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724197500000|2024-08-20 23:45:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724197530000|2024-08-20 23:45:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724197550000|2024-08-20 23:45:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724197580000|2024-08-20 23:46:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724197590000|2024-08-20 23:46:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724197600000|2024-08-20 23:46:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724197620000|2024-08-20 23:47:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724197720000|2024-08-20 23:48:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724197730000|2024-08-20 23:48:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724197770000|2024-08-20 23:49:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724197800000|2024-08-20 23:50:00|49.29|48.99|49.34|49.04|49.35|49.05|49.29|48.99|8
1724197810000|2024-08-20 23:50:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724197820000|2024-08-20 23:50:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|4
1724197830000|2024-08-20 23:50:30|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1724197840000|2024-08-20 23:50:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724197850000|2024-08-20 23:50:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724197860000|2024-08-20 23:51:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1724197870000|2024-08-20 23:51:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1724197880000|2024-08-20 23:51:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724197890000|2024-08-20 23:51:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1724197900000|2024-08-20 23:51:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724197910000|2024-08-20 23:51:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724197920000|2024-08-20 23:52:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|2
1724197930000|2024-08-20 23:52:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1724197990000|2024-08-20 23:53:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724198000000|2024-08-20 23:53:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724198010000|2024-08-20 23:53:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1724198020000|2024-08-20 23:53:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724198030000|2024-08-20 23:53:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724198040000|2024-08-20 23:54:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1724198050000|2024-08-20 23:54:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724198060000|2024-08-20 23:54:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724198070000|2024-08-20 23:54:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724198080000|2024-08-20 23:54:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724198100000|2024-08-20 23:55:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724198110000|2024-08-20 23:55:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724198120000|2024-08-20 23:55:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724198160000|2024-08-20 23:56:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724198170000|2024-08-20 23:56:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724198180000|2024-08-20 23:56:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724198190000|2024-08-20 23:56:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|8
1724198200000|2024-08-20 23:56:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724198210000|2024-08-20 23:56:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724198220000|2024-08-20 23:57:00|49.37|49.07|49.34|49.04|49.37|49.07|49.33|49.03|5
1724198230000|2024-08-20 23:57:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1724198240000|2024-08-20 23:57:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724198250000|2024-08-20 23:57:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724198260000|2024-08-20 23:57:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724198270000|2024-08-20 23:57:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724198280000|2024-08-20 23:58:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724198290000|2024-08-20 23:58:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724198300000|2024-08-20 23:58:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1724198310000|2024-08-20 23:58:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724198320000|2024-08-20 23:58:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724198330000|2024-08-20 23:58:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724198340000|2024-08-20 23:59:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724198350000|2024-08-20 23:59:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724198360000|2024-08-20 23:59:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724198380000|2024-08-20 23:59:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724198400000|2024-08-21 00:00:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724198410000|2024-08-21 00:00:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724198440000|2024-08-21 00:00:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724198470000|2024-08-21 00:01:10|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|3
1724198480000|2024-08-21 00:01:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724198500000|2024-08-21 00:01:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724198520000|2024-08-21 00:02:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1724198590000|2024-08-21 00:03:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724198600000|2024-08-21 00:03:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724198610000|2024-08-21 00:03:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724198650000|2024-08-21 00:04:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724198660000|2024-08-21 00:04:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724198680000|2024-08-21 00:04:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724198720000|2024-08-21 00:05:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724198730000|2024-08-21 00:05:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724198740000|2024-08-21 00:05:40|49.4|49.1|49.43|49.13|49.45|49.15|49.4|49.1|9
1724198750000|2024-08-21 00:05:50|49.44|49.14|49.39|49.09|49.44|49.14|49.39|49.09|9
1724198770000|2024-08-21 00:06:10|49.4|49.1|49.44|49.14|49.45|49.15|49.4|49.1|5
1724198780000|2024-08-21 00:06:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1724198790000|2024-08-21 00:06:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1724198800000|2024-08-21 00:06:40|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|5
1724198810000|2024-08-21 00:06:50|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1724198820000|2024-08-21 00:07:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1724198830000|2024-08-21 00:07:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1724198840000|2024-08-21 00:07:20|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|5
1724198850000|2024-08-21 00:07:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1724198860000|2024-08-21 00:07:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1724198870000|2024-08-21 00:07:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724198880000|2024-08-21 00:08:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1724198890000|2024-08-21 00:08:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1724198900000|2024-08-21 00:08:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724198930000|2024-08-21 00:08:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1724198940000|2024-08-21 00:09:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1724198950000|2024-08-21 00:09:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724198970000|2024-08-21 00:09:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724198980000|2024-08-21 00:09:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724198990000|2024-08-21 00:09:50|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1724199000000|2024-08-21 00:10:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1724199010000|2024-08-21 00:10:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724199040000|2024-08-21 00:10:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724199050000|2024-08-21 00:10:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199070000|2024-08-21 00:11:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|7
1724199110000|2024-08-21 00:11:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1724199120000|2024-08-21 00:12:00|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1724199130000|2024-08-21 00:12:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724199170000|2024-08-21 00:12:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724199180000|2024-08-21 00:13:00|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|9
1724199190000|2024-08-21 00:13:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724199240000|2024-08-21 00:14:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724199250000|2024-08-21 00:14:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724199280000|2024-08-21 00:14:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199300000|2024-08-21 00:15:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1724199310000|2024-08-21 00:15:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1724199320000|2024-08-21 00:15:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|7
1724199330000|2024-08-21 00:15:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1724199340000|2024-08-21 00:15:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724199350000|2024-08-21 00:15:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724199360000|2024-08-21 00:16:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199370000|2024-08-21 00:16:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724199380000|2024-08-21 00:16:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724199390000|2024-08-21 00:16:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724199410000|2024-08-21 00:16:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724199420000|2024-08-21 00:17:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1724199430000|2024-08-21 00:17:10|49.48|49.18|49.48|49.18|49.5|49.2|49.48|49.18|15
1724199460000|2024-08-21 00:17:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199480000|2024-08-21 00:18:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|7
1724199490000|2024-08-21 00:18:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724199500000|2024-08-21 00:18:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|8
1724199520000|2024-08-21 00:18:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724199530000|2024-08-21 00:18:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1724199540000|2024-08-21 00:19:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724199560000|2024-08-21 00:19:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199590000|2024-08-21 00:19:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724199670000|2024-08-21 00:21:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199700000|2024-08-21 00:21:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724199710000|2024-08-21 00:21:50|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|2
1724199720000|2024-08-21 00:22:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724199740000|2024-08-21 00:22:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724199750000|2024-08-21 00:22:30|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1724199760000|2024-08-21 00:22:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724199780000|2024-08-21 00:23:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1724199800000|2024-08-21 00:23:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724199820000|2024-08-21 00:23:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1724199950000|2024-08-21 00:25:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724200060000|2024-08-21 00:27:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724200080000|2024-08-21 00:28:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724200180000|2024-08-21 00:29:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724200240000|2024-08-21 00:30:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1724200330000|2024-08-21 00:32:10|49.42|49.12|49.38|49.08|49.42|49.12|49.38|49.08|4
1724200350000|2024-08-21 00:32:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1724200410000|2024-08-21 00:33:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724200420000|2024-08-21 00:33:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200430000|2024-08-21 00:33:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724200450000|2024-08-21 00:34:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724200480000|2024-08-21 00:34:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200490000|2024-08-21 00:34:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724200500000|2024-08-21 00:35:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1724200510000|2024-08-21 00:35:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1724200520000|2024-08-21 00:35:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1724200530000|2024-08-21 00:35:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1724200540000|2024-08-21 00:35:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1724200550000|2024-08-21 00:35:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200590000|2024-08-21 00:36:30|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|2
1724200630000|2024-08-21 00:37:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724200650000|2024-08-21 00:37:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724200670000|2024-08-21 00:37:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724200710000|2024-08-21 00:38:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724200740000|2024-08-21 00:39:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200750000|2024-08-21 00:39:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724200780000|2024-08-21 00:39:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200810000|2024-08-21 00:40:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724200850000|2024-08-21 00:40:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724200860000|2024-08-21 00:41:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724200870000|2024-08-21 00:41:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724200880000|2024-08-21 00:41:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724200890000|2024-08-21 00:41:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724200920000|2024-08-21 00:42:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724200940000|2024-08-21 00:42:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724200980000|2024-08-21 00:43:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724200990000|2024-08-21 00:43:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201020000|2024-08-21 00:43:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724201030000|2024-08-21 00:43:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724201070000|2024-08-21 00:44:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724201090000|2024-08-21 00:44:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201110000|2024-08-21 00:45:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724201120000|2024-08-21 00:45:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201140000|2024-08-21 00:45:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1724201150000|2024-08-21 00:45:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1724201160000|2024-08-21 00:46:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1724201170000|2024-08-21 00:46:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724201190000|2024-08-21 00:46:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201230000|2024-08-21 00:47:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1724201240000|2024-08-21 00:47:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201260000|2024-08-21 00:47:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724201270000|2024-08-21 00:47:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724201310000|2024-08-21 00:48:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201320000|2024-08-21 00:48:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|3
1724201330000|2024-08-21 00:48:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|9
1724201340000|2024-08-21 00:49:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1724201350000|2024-08-21 00:49:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724201370000|2024-08-21 00:49:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724201410000|2024-08-21 00:50:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724201420000|2024-08-21 00:50:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724201440000|2024-08-21 00:50:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724201450000|2024-08-21 00:50:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724201460000|2024-08-21 00:51:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724201480000|2024-08-21 00:51:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724201490000|2024-08-21 00:51:30|49.33|49.03|49.28|48.98|49.33|49.03|49.27|48.97|5
1724201500000|2024-08-21 00:51:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1724201510000|2024-08-21 00:51:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724201520000|2024-08-21 00:52:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|12
1724201530000|2024-08-21 00:52:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724201540000|2024-08-21 00:52:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724201570000|2024-08-21 00:52:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724201610000|2024-08-21 00:53:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724201620000|2024-08-21 00:53:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1724201670000|2024-08-21 00:54:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724201730000|2024-08-21 00:55:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724201740000|2024-08-21 00:55:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1724201750000|2024-08-21 00:55:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1724201760000|2024-08-21 00:56:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724201770000|2024-08-21 00:56:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724201780000|2024-08-21 00:56:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1724201790000|2024-08-21 00:56:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724201800000|2024-08-21 00:56:40|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|9
1724201820000|2024-08-21 00:57:00|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724201830000|2024-08-21 00:57:10|49.2|48.9|49.17|48.87|49.21|48.91|49.16|48.86|7
1724201840000|2024-08-21 00:57:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724201850000|2024-08-21 00:57:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1724201860000|2024-08-21 00:57:40|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|10
1724201870000|2024-08-21 00:57:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|9
1724201880000|2024-08-21 00:58:00|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|13
1724201890000|2024-08-21 00:58:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|9
1724201900000|2024-08-21 00:58:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724201910000|2024-08-21 00:58:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724201920000|2024-08-21 00:58:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1724201930000|2024-08-21 00:58:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724201940000|2024-08-21 00:59:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724201960000|2024-08-21 00:59:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724201990000|2024-08-21 00:59:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724202030000|2024-08-21 01:00:30|49.18|48.88|49.23|48.93|49.23|48.93|49.18|48.88|6
1724202040000|2024-08-21 01:00:40|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|5
1724202050000|2024-08-21 01:00:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724202060000|2024-08-21 01:01:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724202070000|2024-08-21 01:01:10|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1724202080000|2024-08-21 01:01:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1724202090000|2024-08-21 01:01:30|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|11
1724202100000|2024-08-21 01:01:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724202110000|2024-08-21 01:01:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724202120000|2024-08-21 01:02:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724202130000|2024-08-21 01:02:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|4
1724202140000|2024-08-21 01:02:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1724202150000|2024-08-21 01:02:30|49.2|48.9|49.2|48.9|49.23|48.93|49.19|48.89|7
1724202160000|2024-08-21 01:02:40|49.19|48.89|49.22|48.92|49.23|48.93|49.19|48.89|10
1724202170000|2024-08-21 01:02:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724202180000|2024-08-21 01:03:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724202190000|2024-08-21 01:03:10|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|9
1724202200000|2024-08-21 01:03:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1724202220000|2024-08-21 01:03:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724202230000|2024-08-21 01:03:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724202240000|2024-08-21 01:04:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1724202250000|2024-08-21 01:04:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724202260000|2024-08-21 01:04:20|49.21|48.91|49.23|48.93|49.24|48.94|49.21|48.91|4
1724202270000|2024-08-21 01:04:30|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|5
1724202280000|2024-08-21 01:04:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1724202290000|2024-08-21 01:04:50|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|4
1724202300000|2024-08-21 01:05:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724202310000|2024-08-21 01:05:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1724202320000|2024-08-21 01:05:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724202330000|2024-08-21 01:05:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724202340000|2024-08-21 01:05:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724202350000|2024-08-21 01:05:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1724202360000|2024-08-21 01:06:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724202370000|2024-08-21 01:06:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1724202380000|2024-08-21 01:06:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724202390000|2024-08-21 01:06:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1724202400000|2024-08-21 01:06:40|49.35|49.05|49.29|48.99|49.36|49.06|49.29|48.99|5
1724202420000|2024-08-21 01:07:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|7
1724202430000|2024-08-21 01:07:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1724202440000|2024-08-21 01:07:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724202450000|2024-08-21 01:07:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724202460000|2024-08-21 01:07:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724202470000|2024-08-21 01:07:50|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|7
1724202480000|2024-08-21 01:08:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|10
1724202490000|2024-08-21 01:08:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1724202500000|2024-08-21 01:08:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202510000|2024-08-21 01:08:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202520000|2024-08-21 01:08:40|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|6
1724202530000|2024-08-21 01:08:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202540000|2024-08-21 01:09:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202550000|2024-08-21 01:09:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202570000|2024-08-21 01:09:30|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|6
1724202580000|2024-08-21 01:09:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202590000|2024-08-21 01:09:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724202600000|2024-08-21 01:10:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724202620000|2024-08-21 01:10:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724202630000|2024-08-21 01:10:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1724202640000|2024-08-21 01:10:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1724202650000|2024-08-21 01:10:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724202660000|2024-08-21 01:11:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1724202670000|2024-08-21 01:11:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1724202680000|2024-08-21 01:11:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1724202700000|2024-08-21 01:11:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724202710000|2024-08-21 01:11:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724202740000|2024-08-21 01:12:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724202760000|2024-08-21 01:12:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724202790000|2024-08-21 01:13:10|49.3|49|49.35|49.05|49.35|49.05|49.3|49|3
1724202800000|2024-08-21 01:13:20|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|10
1724202810000|2024-08-21 01:13:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1724202820000|2024-08-21 01:13:40|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|8
1724202830000|2024-08-21 01:13:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724202840000|2024-08-21 01:14:00|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1724202850000|2024-08-21 01:14:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724202860000|2024-08-21 01:14:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724202870000|2024-08-21 01:14:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724202880000|2024-08-21 01:14:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724202900000|2024-08-21 01:15:00|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|7
1724202910000|2024-08-21 01:15:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724202920000|2024-08-21 01:15:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1724202930000|2024-08-21 01:15:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724202940000|2024-08-21 01:15:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|9
1724202950000|2024-08-21 01:15:50|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|5
1724202960000|2024-08-21 01:16:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1724203000000|2024-08-21 01:16:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724203010000|2024-08-21 01:16:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724203020000|2024-08-21 01:17:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1724203040000|2024-08-21 01:17:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1724203050000|2024-08-21 01:17:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724203060000|2024-08-21 01:17:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724203080000|2024-08-21 01:18:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|11
1724203090000|2024-08-21 01:18:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1724203110000|2024-08-21 01:18:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1724203170000|2024-08-21 01:19:30|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|4
1724203180000|2024-08-21 01:19:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1724203190000|2024-08-21 01:19:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1724203200000|2024-08-21 01:20:00|49.36|49.06|49.34|49.04|49.37|49.07|49.34|49.04|7
1724203210000|2024-08-21 01:20:10|49.35|49.05|49.31|49.01|49.35|49.05|49.3|49|15
1724203220000|2024-08-21 01:20:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|6
1724203240000|2024-08-21 01:20:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724203250000|2024-08-21 01:20:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1724203260000|2024-08-21 01:21:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724203270000|2024-08-21 01:21:10|49.29|48.99|49.22|48.92|49.29|48.99|49.22|48.92|6
1724203280000|2024-08-21 01:21:20|49.21|48.91|49.2|48.9|49.25|48.95|49.2|48.9|8
1724203290000|2024-08-21 01:21:30|49.21|48.91|49.19|48.89|49.21|48.91|49.17|48.87|12
1724203300000|2024-08-21 01:21:40|49.18|48.88|49.25|48.95|49.26|48.96|49.17|48.87|10
1724203310000|2024-08-21 01:21:50|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|10
1724203320000|2024-08-21 01:22:00|49.24|48.94|49.24|48.94|49.26|48.96|49.21|48.91|7
1724203330000|2024-08-21 01:22:10|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|7
1724203340000|2024-08-21 01:22:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724203350000|2024-08-21 01:22:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1724203370000|2024-08-21 01:22:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724203380000|2024-08-21 01:23:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724203390000|2024-08-21 01:23:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724203400000|2024-08-21 01:23:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724203410000|2024-08-21 01:23:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724203420000|2024-08-21 01:23:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724203430000|2024-08-21 01:23:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724203440000|2024-08-21 01:24:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724203450000|2024-08-21 01:24:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1724203460000|2024-08-21 01:24:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724203470000|2024-08-21 01:24:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724203480000|2024-08-21 01:24:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724203490000|2024-08-21 01:24:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724203500000|2024-08-21 01:25:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724203510000|2024-08-21 01:25:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|8
1724203520000|2024-08-21 01:25:20|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|11
1724203530000|2024-08-21 01:25:30|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|10
1724203540000|2024-08-21 01:25:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|6
1724203550000|2024-08-21 01:25:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724203570000|2024-08-21 01:26:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724203580000|2024-08-21 01:26:20|49.32|49.02|49.37|49.07|49.37|49.07|49.32|49.02|6
1724203590000|2024-08-21 01:26:30|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|15
1724203600000|2024-08-21 01:26:40|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|6
1724203610000|2024-08-21 01:26:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1724203620000|2024-08-21 01:27:00|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|10
1724203630000|2024-08-21 01:27:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724203640000|2024-08-21 01:27:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724203650000|2024-08-21 01:27:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724203670000|2024-08-21 01:27:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1724203680000|2024-08-21 01:28:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1724203690000|2024-08-21 01:28:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1724203700000|2024-08-21 01:28:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|10
1724203710000|2024-08-21 01:28:30|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|7
1724203720000|2024-08-21 01:28:40|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|12
1724203730000|2024-08-21 01:28:50|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|9
1724203740000|2024-08-21 01:29:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724203750000|2024-08-21 01:29:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724203760000|2024-08-21 01:29:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|6
1724203770000|2024-08-21 01:29:30|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|8
1724203780000|2024-08-21 01:29:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724203790000|2024-08-21 01:29:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724203810000|2024-08-21 01:30:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1724203820000|2024-08-21 01:30:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724203830000|2024-08-21 01:30:30|49.34|49.04|49.31|49.01|49.34|49.04|49.3|49|3
1724203840000|2024-08-21 01:30:40|49.32|49.02|49.31|49.01|49.35|49.05|49.31|49.01|9
1724203850000|2024-08-21 01:30:50|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|8
1724203860000|2024-08-21 01:31:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724203870000|2024-08-21 01:31:10|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724203880000|2024-08-21 01:31:20|49.31|49.01|49.3|49|49.33|49.03|49.3|49|4
1724203900000|2024-08-21 01:31:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724203910000|2024-08-21 01:31:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724203920000|2024-08-21 01:32:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724203930000|2024-08-21 01:32:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|8
1724203940000|2024-08-21 01:32:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724203950000|2024-08-21 01:32:30|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1724203960000|2024-08-21 01:32:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|14
1724203970000|2024-08-21 01:32:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1724203980000|2024-08-21 01:33:00|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|9
1724203990000|2024-08-21 01:33:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724204010000|2024-08-21 01:33:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|3
1724204020000|2024-08-21 01:33:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724204030000|2024-08-21 01:33:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724204040000|2024-08-21 01:34:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724204050000|2024-08-21 01:34:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724204060000|2024-08-21 01:34:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1724204070000|2024-08-21 01:34:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724204080000|2024-08-21 01:34:40|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|7
1724204090000|2024-08-21 01:34:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1724204120000|2024-08-21 01:35:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724204130000|2024-08-21 01:35:30|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|8
1724204140000|2024-08-21 01:35:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724204150000|2024-08-21 01:35:50|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|7
1724204160000|2024-08-21 01:36:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1724204170000|2024-08-21 01:36:10|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1724204180000|2024-08-21 01:36:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|8
1724204190000|2024-08-21 01:36:30|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|6
1724204200000|2024-08-21 01:36:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|12
1724204230000|2024-08-21 01:37:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724204280000|2024-08-21 01:38:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724204290000|2024-08-21 01:38:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724204320000|2024-08-21 01:38:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724204360000|2024-08-21 01:39:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|2
1724204370000|2024-08-21 01:39:30|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1724204380000|2024-08-21 01:39:40|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1724204390000|2024-08-21 01:39:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1724204400000|2024-08-21 01:40:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724204430000|2024-08-21 01:40:30|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|5
1724204440000|2024-08-21 01:40:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724204550000|2024-08-21 01:42:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724204580000|2024-08-21 01:43:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724204650000|2024-08-21 01:44:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724204660000|2024-08-21 01:44:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724204670000|2024-08-21 01:44:30|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1724204690000|2024-08-21 01:44:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1724204700000|2024-08-21 01:45:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1724204720000|2024-08-21 01:45:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724204730000|2024-08-21 01:45:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724204740000|2024-08-21 01:45:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724204750000|2024-08-21 01:45:50|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1724204760000|2024-08-21 01:46:00|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1724204770000|2024-08-21 01:46:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|9
1724204800000|2024-08-21 01:46:40|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1724204810000|2024-08-21 01:46:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1724204820000|2024-08-21 01:47:00|49.3|49|49.34|49.04|49.34|49.04|49.29|48.99|5
1724204830000|2024-08-21 01:47:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724204840000|2024-08-21 01:47:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|4
1724204850000|2024-08-21 01:47:30|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1724204860000|2024-08-21 01:47:40|49.33|49.03|49.33|49.03|49.34|49.04|49.3|49|12
1724204870000|2024-08-21 01:47:50|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1724204880000|2024-08-21 01:48:00|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1724204890000|2024-08-21 01:48:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1724204920000|2024-08-21 01:48:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724204930000|2024-08-21 01:48:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724204950000|2024-08-21 01:49:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1724204960000|2024-08-21 01:49:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724204970000|2024-08-21 01:49:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724204980000|2024-08-21 01:49:40|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1724205000000|2024-08-21 01:50:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724205010000|2024-08-21 01:50:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724205040000|2024-08-21 01:50:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724205050000|2024-08-21 01:50:50|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724205070000|2024-08-21 01:51:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724205110000|2024-08-21 01:51:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724205120000|2024-08-21 01:52:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1724205140000|2024-08-21 01:52:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724205150000|2024-08-21 01:52:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724205160000|2024-08-21 01:52:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1724205170000|2024-08-21 01:52:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724205180000|2024-08-21 01:53:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724205190000|2024-08-21 01:53:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724205210000|2024-08-21 01:53:30|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1724205220000|2024-08-21 01:53:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724205230000|2024-08-21 01:53:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724205240000|2024-08-21 01:54:00|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|4
1724205250000|2024-08-21 01:54:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724205270000|2024-08-21 01:54:30|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1724205310000|2024-08-21 01:55:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724205380000|2024-08-21 01:56:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1724205390000|2024-08-21 01:56:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724205420000|2024-08-21 01:57:00|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|5
1724205440000|2024-08-21 01:57:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724205450000|2024-08-21 01:57:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724205470000|2024-08-21 01:57:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724205480000|2024-08-21 01:58:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724205490000|2024-08-21 01:58:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1724205520000|2024-08-21 01:58:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724205530000|2024-08-21 01:58:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1724205540000|2024-08-21 01:59:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1724205550000|2024-08-21 01:59:10|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1724205580000|2024-08-21 01:59:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724205600000|2024-08-21 02:00:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1724205660000|2024-08-21 02:01:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724205670000|2024-08-21 02:01:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724205690000|2024-08-21 02:01:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724205720000|2024-08-21 02:02:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724205730000|2024-08-21 02:02:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724205740000|2024-08-21 02:02:20|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|8
1724205750000|2024-08-21 02:02:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1724205760000|2024-08-21 02:02:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724205770000|2024-08-21 02:02:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724205780000|2024-08-21 02:03:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724205790000|2024-08-21 02:03:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1724205800000|2024-08-21 02:03:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|5
1724205810000|2024-08-21 02:03:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|15
1724205820000|2024-08-21 02:03:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724205840000|2024-08-21 02:04:00|49.38|49.08|49.36|49.06|49.38|49.08|49.35|49.05|7
1724205850000|2024-08-21 02:04:10|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|6
1724205860000|2024-08-21 02:04:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724205890000|2024-08-21 02:04:50|49.37|49.07|49.33|49.03|49.37|49.07|49.29|48.99|10
1724205900000|2024-08-21 02:05:00|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|8
1724205910000|2024-08-21 02:05:10|49.34|49.04|49.31|49.01|49.34|49.04|49.3|49|5
1724205920000|2024-08-21 02:05:20|49.3|49|49.34|49.04|49.34|49.04|49.3|49|9
1724205930000|2024-08-21 02:05:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1724205940000|2024-08-21 02:05:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724205950000|2024-08-21 02:05:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724205960000|2024-08-21 02:06:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724205980000|2024-08-21 02:06:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724205990000|2024-08-21 02:06:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724206050000|2024-08-21 02:07:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724206060000|2024-08-21 02:07:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724206170000|2024-08-21 02:09:30|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|4
1724206180000|2024-08-21 02:09:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724206210000|2024-08-21 02:10:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1724206280000|2024-08-21 02:11:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724206290000|2024-08-21 02:11:30|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|2
1724206300000|2024-08-21 02:11:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1724206310000|2024-08-21 02:11:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724206340000|2024-08-21 02:12:20|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1724206350000|2024-08-21 02:12:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724206360000|2024-08-21 02:12:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724206370000|2024-08-21 02:12:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724206380000|2024-08-21 02:13:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724206390000|2024-08-21 02:13:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724206400000|2024-08-21 02:13:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724206410000|2024-08-21 02:13:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724206420000|2024-08-21 02:13:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724206440000|2024-08-21 02:14:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724206460000|2024-08-21 02:14:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724206470000|2024-08-21 02:14:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724206490000|2024-08-21 02:14:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724206500000|2024-08-21 02:15:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724206510000|2024-08-21 02:15:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724206520000|2024-08-21 02:15:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1724206530000|2024-08-21 02:15:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1724206540000|2024-08-21 02:15:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724206550000|2024-08-21 02:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724206560000|2024-08-21 02:16:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1724206580000|2024-08-21 02:16:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1724206590000|2024-08-21 02:16:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724206610000|2024-08-21 02:16:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724206630000|2024-08-21 02:17:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724206640000|2024-08-21 02:17:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724206710000|2024-08-21 02:18:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|10
1724206720000|2024-08-21 02:18:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724206730000|2024-08-21 02:18:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1724206740000|2024-08-21 02:19:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1724206750000|2024-08-21 02:19:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724206760000|2024-08-21 02:19:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724206770000|2024-08-21 02:19:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724206780000|2024-08-21 02:19:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|9
1724206790000|2024-08-21 02:19:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1724206800000|2024-08-21 02:20:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724206810000|2024-08-21 02:20:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|11
1724206820000|2024-08-21 02:20:20|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1724206830000|2024-08-21 02:20:30|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1724206850000|2024-08-21 02:20:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724206860000|2024-08-21 02:21:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724206870000|2024-08-21 02:21:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724206880000|2024-08-21 02:21:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724206910000|2024-08-21 02:21:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724206940000|2024-08-21 02:22:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1724206980000|2024-08-21 02:23:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724207030000|2024-08-21 02:23:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724207060000|2024-08-21 02:24:20|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1724207120000|2024-08-21 02:25:20|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|5
1724207140000|2024-08-21 02:25:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724207150000|2024-08-21 02:25:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724207180000|2024-08-21 02:26:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|8
1724207190000|2024-08-21 02:26:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1724207200000|2024-08-21 02:26:40|49.61|49.31|49.66|49.36|49.67|49.37|49.6|49.3|14
1724207210000|2024-08-21 02:26:50|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|10
1724207220000|2024-08-21 02:27:00|49.67|49.37|49.6|49.3|49.67|49.37|49.6|49.3|5
1724207230000|2024-08-21 02:27:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724207240000|2024-08-21 02:27:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724207260000|2024-08-21 02:27:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724207270000|2024-08-21 02:27:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724207280000|2024-08-21 02:28:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1724207300000|2024-08-21 02:28:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724207310000|2024-08-21 02:28:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1724207320000|2024-08-21 02:28:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724207330000|2024-08-21 02:28:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724207350000|2024-08-21 02:29:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724207370000|2024-08-21 02:29:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724207390000|2024-08-21 02:29:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724207450000|2024-08-21 02:30:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724207480000|2024-08-21 02:31:20|49.58|49.28|49.63|49.33|49.63|49.33|49.58|49.28|3
1724207490000|2024-08-21 02:31:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724207500000|2024-08-21 02:31:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724207510000|2024-08-21 02:31:50|49.64|49.34|49.58|49.28|49.64|49.34|49.58|49.28|4
1724207520000|2024-08-21 02:32:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724207530000|2024-08-21 02:32:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724207540000|2024-08-21 02:32:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724207560000|2024-08-21 02:32:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724207620000|2024-08-21 02:33:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724207630000|2024-08-21 02:33:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724207660000|2024-08-21 02:34:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724207680000|2024-08-21 02:34:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724207690000|2024-08-21 02:34:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724207700000|2024-08-21 02:35:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724207740000|2024-08-21 02:35:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724207770000|2024-08-21 02:36:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|4
1724207790000|2024-08-21 02:36:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|9
1724207800000|2024-08-21 02:36:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724207810000|2024-08-21 02:36:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724207830000|2024-08-21 02:37:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724207840000|2024-08-21 02:37:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724207860000|2024-08-21 02:37:40|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|4
1724207870000|2024-08-21 02:37:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724207880000|2024-08-21 02:38:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724207920000|2024-08-21 02:38:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724207940000|2024-08-21 02:39:00|49.58|49.28|49.6|49.3|49.63|49.33|49.58|49.28|5
1724207950000|2024-08-21 02:39:10|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1724207980000|2024-08-21 02:39:40|49.61|49.31|49.63|49.33|49.63|49.33|49.58|49.28|6
1724208030000|2024-08-21 02:40:30|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|6
1724208050000|2024-08-21 02:40:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724208060000|2024-08-21 02:41:00|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|3
1724208070000|2024-08-21 02:41:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1724208090000|2024-08-21 02:41:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724208120000|2024-08-21 02:42:00|49.61|49.31|49.62|49.32|49.62|49.32|49.59|49.29|6
1724208140000|2024-08-21 02:42:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724208150000|2024-08-21 02:42:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724208160000|2024-08-21 02:42:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724208170000|2024-08-21 02:42:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724208190000|2024-08-21 02:43:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724208230000|2024-08-21 02:43:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724208240000|2024-08-21 02:44:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724208250000|2024-08-21 02:44:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724208260000|2024-08-21 02:44:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724208270000|2024-08-21 02:44:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1724208280000|2024-08-21 02:44:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724208290000|2024-08-21 02:44:50|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724208300000|2024-08-21 02:45:00|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|6
1724208310000|2024-08-21 02:45:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724208320000|2024-08-21 02:45:20|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|6
1724208330000|2024-08-21 02:45:30|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|4
1724208430000|2024-08-21 02:47:10|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|2
1724208440000|2024-08-21 02:47:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724208450000|2024-08-21 02:47:30|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|2
1724208460000|2024-08-21 02:47:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724208470000|2024-08-21 02:47:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724208480000|2024-08-21 02:48:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724208490000|2024-08-21 02:48:10|49.82|49.52|49.84|49.54|49.85|49.55|49.82|49.52|3
1724208500000|2024-08-21 02:48:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724208510000|2024-08-21 02:48:30|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|2
1724208520000|2024-08-21 02:48:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724208560000|2024-08-21 02:49:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724208570000|2024-08-21 02:49:30|49.85|49.55|49.79|49.49|49.85|49.55|49.79|49.49|6
1724208580000|2024-08-21 02:49:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724208590000|2024-08-21 02:49:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1724208600000|2024-08-21 02:50:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1724208610000|2024-08-21 02:50:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724208630000|2024-08-21 02:50:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724208670000|2024-08-21 02:51:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724208690000|2024-08-21 02:51:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724208730000|2024-08-21 02:52:10|49.79|49.49|49.81|49.51|49.82|49.52|49.79|49.49|4
1724208740000|2024-08-21 02:52:20|49.84|49.54|49.88|49.58|49.89|49.59|49.84|49.54|8
1724208750000|2024-08-21 02:52:30|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|5
1724208760000|2024-08-21 02:52:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724208780000|2024-08-21 02:53:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724208790000|2024-08-21 02:53:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724208800000|2024-08-21 02:53:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724208850000|2024-08-21 02:54:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724208860000|2024-08-21 02:54:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724208890000|2024-08-21 02:54:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724208900000|2024-08-21 02:55:00|49.84|49.54|49.85|49.55|49.86|49.56|49.83|49.53|5
1724208910000|2024-08-21 02:55:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724208960000|2024-08-21 02:56:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724208970000|2024-08-21 02:56:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724208990000|2024-08-21 02:56:30|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1724209000000|2024-08-21 02:56:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724209010000|2024-08-21 02:56:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724209030000|2024-08-21 02:57:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724209050000|2024-08-21 02:57:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724209060000|2024-08-21 02:57:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724209070000|2024-08-21 02:57:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724209080000|2024-08-21 02:58:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724209100000|2024-08-21 02:58:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724209110000|2024-08-21 02:58:30|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724209120000|2024-08-21 02:58:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724209130000|2024-08-21 02:58:50|49.85|49.55|49.78|49.48|49.85|49.55|49.78|49.48|9
1724209140000|2024-08-21 02:59:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1724209150000|2024-08-21 02:59:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1724209160000|2024-08-21 02:59:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|5
1724209170000|2024-08-21 02:59:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724209180000|2024-08-21 02:59:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724209200000|2024-08-21 03:00:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1724209210000|2024-08-21 03:00:10|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|10
1724209220000|2024-08-21 03:00:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724209230000|2024-08-21 03:00:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724209240000|2024-08-21 03:00:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724209250000|2024-08-21 03:00:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724209260000|2024-08-21 03:01:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|10
1724209270000|2024-08-21 03:01:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724209280000|2024-08-21 03:01:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724209290000|2024-08-21 03:01:30|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|8
1724209300000|2024-08-21 03:01:40|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|6
1724209310000|2024-08-21 03:01:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724209320000|2024-08-21 03:02:00|49.76|49.46|49.81|49.51|49.84|49.54|49.76|49.46|7
1724209330000|2024-08-21 03:02:10|49.8|49.5|49.83|49.53|49.84|49.54|49.8|49.5|9
1724209340000|2024-08-21 03:02:20|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|4
1724209360000|2024-08-21 03:02:40|49.81|49.51|49.78|49.48|49.81|49.51|49.78|49.48|3
1724209370000|2024-08-21 03:02:50|49.8|49.5|49.83|49.53|49.84|49.54|49.78|49.48|13
1724209380000|2024-08-21 03:03:00|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|8
1724209390000|2024-08-21 03:03:10|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|13
1724209400000|2024-08-21 03:03:20|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|11
1724209410000|2024-08-21 03:03:30|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|11
1724209420000|2024-08-21 03:03:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724209430000|2024-08-21 03:03:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724209440000|2024-08-21 03:04:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724209450000|2024-08-21 03:04:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724209470000|2024-08-21 03:04:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724209480000|2024-08-21 03:04:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724209490000|2024-08-21 03:04:50|49.83|49.53|49.81|49.51|49.84|49.54|49.81|49.51|5
1724209500000|2024-08-21 03:05:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1724209510000|2024-08-21 03:05:10|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|6
1724209520000|2024-08-21 03:05:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724209530000|2024-08-21 03:05:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724209540000|2024-08-21 03:05:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1724209550000|2024-08-21 03:05:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724209560000|2024-08-21 03:06:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1724209570000|2024-08-21 03:06:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|10
1724209580000|2024-08-21 03:06:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724209600000|2024-08-21 03:06:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724209610000|2024-08-21 03:06:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724209620000|2024-08-21 03:07:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724209630000|2024-08-21 03:07:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724209640000|2024-08-21 03:07:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724209660000|2024-08-21 03:07:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724209670000|2024-08-21 03:07:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724209680000|2024-08-21 03:08:00|49.8|49.5|49.84|49.54|49.84|49.54|49.79|49.49|5
1724209700000|2024-08-21 03:08:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724209710000|2024-08-21 03:08:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724209720000|2024-08-21 03:08:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724209730000|2024-08-21 03:08:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1724209760000|2024-08-21 03:09:20|49.85|49.55|49.83|49.53|49.85|49.55|49.81|49.51|10
1724209780000|2024-08-21 03:09:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724209790000|2024-08-21 03:09:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1724209800000|2024-08-21 03:10:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724209870000|2024-08-21 03:11:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724209880000|2024-08-21 03:11:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724209950000|2024-08-21 03:12:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724209960000|2024-08-21 03:12:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724210020000|2024-08-21 03:13:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724210070000|2024-08-21 03:14:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1724210080000|2024-08-21 03:14:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724210090000|2024-08-21 03:14:50|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724210100000|2024-08-21 03:15:00|49.83|49.53|49.84|49.54|49.85|49.55|49.83|49.53|7
1724210130000|2024-08-21 03:15:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1724210140000|2024-08-21 03:15:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724210150000|2024-08-21 03:15:50|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1724210160000|2024-08-21 03:16:00|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1724210170000|2024-08-21 03:16:10|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|7
1724210180000|2024-08-21 03:16:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724210190000|2024-08-21 03:16:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|10
1724210200000|2024-08-21 03:16:40|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1724210210000|2024-08-21 03:16:50|49.8|49.5|49.79|49.49|49.81|49.51|49.78|49.48|9
1724210220000|2024-08-21 03:17:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1724210230000|2024-08-21 03:17:10|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|8
1724210240000|2024-08-21 03:17:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|12
1724210250000|2024-08-21 03:17:30|49.79|49.49|49.83|49.53|49.84|49.54|49.79|49.49|9
1724210260000|2024-08-21 03:17:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724210290000|2024-08-21 03:18:10|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1724210300000|2024-08-21 03:18:20|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|5
1724210310000|2024-08-21 03:18:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724210330000|2024-08-21 03:18:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724210340000|2024-08-21 03:19:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724210350000|2024-08-21 03:19:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724210360000|2024-08-21 03:19:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|6
1724210370000|2024-08-21 03:19:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724210380000|2024-08-21 03:19:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724210390000|2024-08-21 03:19:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724210400000|2024-08-21 03:20:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724210410000|2024-08-21 03:20:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724210420000|2024-08-21 03:20:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724210430000|2024-08-21 03:20:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724210460000|2024-08-21 03:21:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724210480000|2024-08-21 03:21:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1724210490000|2024-08-21 03:21:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1724210510000|2024-08-21 03:21:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724210520000|2024-08-21 03:22:00|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724210530000|2024-08-21 03:22:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724210550000|2024-08-21 03:22:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724210600000|2024-08-21 03:23:20|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|3
1724210610000|2024-08-21 03:23:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724210630000|2024-08-21 03:23:50|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724210640000|2024-08-21 03:24:00|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|9
1724210650000|2024-08-21 03:24:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|9
1724210660000|2024-08-21 03:24:20|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|4
1724210670000|2024-08-21 03:24:30|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|8
1724210680000|2024-08-21 03:24:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724210690000|2024-08-21 03:24:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1724210700000|2024-08-21 03:25:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724210710000|2024-08-21 03:25:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|10
1724210720000|2024-08-21 03:25:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|8
1724210730000|2024-08-21 03:25:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724210740000|2024-08-21 03:25:40|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|3
1724210760000|2024-08-21 03:26:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724210770000|2024-08-21 03:26:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724210780000|2024-08-21 03:26:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724210790000|2024-08-21 03:26:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1724210800000|2024-08-21 03:26:40|49.75|49.45|49.7|49.4|49.75|49.45|49.7|49.4|10
1724210810000|2024-08-21 03:26:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724210820000|2024-08-21 03:27:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724210850000|2024-08-21 03:27:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724210860000|2024-08-21 03:27:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724210880000|2024-08-21 03:28:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724210890000|2024-08-21 03:28:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724210900000|2024-08-21 03:28:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724210910000|2024-08-21 03:28:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724210940000|2024-08-21 03:29:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724211020000|2024-08-21 03:30:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724211050000|2024-08-21 03:30:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724211110000|2024-08-21 03:31:50|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1724211120000|2024-08-21 03:32:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724211170000|2024-08-21 03:32:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724211210000|2024-08-21 03:33:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724211250000|2024-08-21 03:34:10|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|7
1724211260000|2024-08-21 03:34:20|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|9
1724211270000|2024-08-21 03:34:30|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|4
1724211280000|2024-08-21 03:34:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724211290000|2024-08-21 03:34:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724211300000|2024-08-21 03:35:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724211310000|2024-08-21 03:35:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724211320000|2024-08-21 03:35:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724211330000|2024-08-21 03:35:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724211340000|2024-08-21 03:35:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724211350000|2024-08-21 03:35:50|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|6
1724211360000|2024-08-21 03:36:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|4
1724211370000|2024-08-21 03:36:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|8
1724211380000|2024-08-21 03:36:20|49.72|49.42|49.75|49.45|49.76|49.46|49.71|49.41|8
1724211390000|2024-08-21 03:36:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1724211400000|2024-08-21 03:36:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724211410000|2024-08-21 03:36:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724211420000|2024-08-21 03:37:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724211430000|2024-08-21 03:37:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724211440000|2024-08-21 03:37:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1724211450000|2024-08-21 03:37:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724211460000|2024-08-21 03:37:40|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1724211470000|2024-08-21 03:37:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724211480000|2024-08-21 03:38:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724211490000|2024-08-21 03:38:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724211520000|2024-08-21 03:38:40|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|3
1724211560000|2024-08-21 03:39:20|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|4
1724211570000|2024-08-21 03:39:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724211610000|2024-08-21 03:40:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724211640000|2024-08-21 03:40:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724211670000|2024-08-21 03:41:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724211710000|2024-08-21 03:41:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724211740000|2024-08-21 03:42:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724211790000|2024-08-21 03:43:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724211820000|2024-08-21 03:43:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724211860000|2024-08-21 03:44:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724211910000|2024-08-21 03:45:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724211920000|2024-08-21 03:45:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724211930000|2024-08-21 03:45:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724211950000|2024-08-21 03:45:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724211960000|2024-08-21 03:46:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724211980000|2024-08-21 03:46:20|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|4
1724211990000|2024-08-21 03:46:30|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|6
1724212020000|2024-08-21 03:47:00|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|12
1724212030000|2024-08-21 03:47:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1724212040000|2024-08-21 03:47:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724212050000|2024-08-21 03:47:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|6
1724212060000|2024-08-21 03:47:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724212080000|2024-08-21 03:48:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724212100000|2024-08-21 03:48:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724212140000|2024-08-21 03:49:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724212150000|2024-08-21 03:49:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724212160000|2024-08-21 03:49:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724212200000|2024-08-21 03:50:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724212210000|2024-08-21 03:50:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|6
1724212220000|2024-08-21 03:50:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1724212230000|2024-08-21 03:50:30|49.75|49.45|49.72|49.42|49.75|49.45|49.69|49.39|8
1724212240000|2024-08-21 03:50:40|49.74|49.44|49.74|49.44|49.74|49.44|49.71|49.41|9
1724212250000|2024-08-21 03:50:50|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|10
1724212260000|2024-08-21 03:51:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724212270000|2024-08-21 03:51:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724212280000|2024-08-21 03:51:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724212290000|2024-08-21 03:51:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724212310000|2024-08-21 03:51:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724212370000|2024-08-21 03:52:50|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|6
1724212390000|2024-08-21 03:53:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724212400000|2024-08-21 03:53:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724212460000|2024-08-21 03:54:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724212470000|2024-08-21 03:54:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724212490000|2024-08-21 03:54:50|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|7
1724212500000|2024-08-21 03:55:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1724212510000|2024-08-21 03:55:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724212520000|2024-08-21 03:55:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724212530000|2024-08-21 03:55:30|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724212540000|2024-08-21 03:55:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724212550000|2024-08-21 03:55:50|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724212590000|2024-08-21 03:56:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724212600000|2024-08-21 03:56:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724212610000|2024-08-21 03:56:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724212630000|2024-08-21 03:57:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724212640000|2024-08-21 03:57:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1724212650000|2024-08-21 03:57:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724212660000|2024-08-21 03:57:40|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724212670000|2024-08-21 03:57:50|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724212680000|2024-08-21 03:58:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|5
1724212690000|2024-08-21 03:58:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724212700000|2024-08-21 03:58:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724212710000|2024-08-21 03:58:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1724212720000|2024-08-21 03:58:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1724212730000|2024-08-21 03:58:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724212760000|2024-08-21 03:59:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724212780000|2024-08-21 03:59:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724212800000|2024-08-21 04:00:00|49.68|49.38|49.75|49.45|49.76|49.46|49.68|49.38|6
1724212810000|2024-08-21 04:00:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1724212820000|2024-08-21 04:00:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724212830000|2024-08-21 04:00:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724212840000|2024-08-21 04:00:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724212860000|2024-08-21 04:01:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724212880000|2024-08-21 04:01:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724212890000|2024-08-21 04:01:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1724212900000|2024-08-21 04:01:40|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|5
1724212910000|2024-08-21 04:01:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724212920000|2024-08-21 04:02:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724212940000|2024-08-21 04:02:20|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724212950000|2024-08-21 04:02:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724212960000|2024-08-21 04:02:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724212970000|2024-08-21 04:02:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724213000000|2024-08-21 04:03:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724213030000|2024-08-21 04:03:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724213060000|2024-08-21 04:04:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724213080000|2024-08-21 04:04:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|8
1724213100000|2024-08-21 04:05:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|6
1724213110000|2024-08-21 04:05:10|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|11
1724213120000|2024-08-21 04:05:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1724213130000|2024-08-21 04:05:30|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|6
1724213140000|2024-08-21 04:05:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724213150000|2024-08-21 04:05:50|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724213160000|2024-08-21 04:06:00|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1724213170000|2024-08-21 04:06:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724213180000|2024-08-21 04:06:20|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|9
1724213190000|2024-08-21 04:06:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|10
1724213200000|2024-08-21 04:06:40|49.81|49.51|49.85|49.55|49.85|49.55|49.8|49.5|12
1724213210000|2024-08-21 04:06:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1724213220000|2024-08-21 04:07:00|49.83|49.53|49.85|49.55|49.85|49.55|49.8|49.5|12
1724213230000|2024-08-21 04:07:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1724213260000|2024-08-21 04:07:40|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|4
1724213270000|2024-08-21 04:07:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724213280000|2024-08-21 04:08:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724213290000|2024-08-21 04:08:10|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1724213300000|2024-08-21 04:08:20|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1724213310000|2024-08-21 04:08:30|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|6
1724213320000|2024-08-21 04:08:40|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|6
1724213330000|2024-08-21 04:08:50|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|6
1724213340000|2024-08-21 04:09:00|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|8
1724213350000|2024-08-21 04:09:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724213360000|2024-08-21 04:09:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|7
1724213370000|2024-08-21 04:09:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|7
1724213380000|2024-08-21 04:09:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1724213390000|2024-08-21 04:09:50|49.86|49.56|49.81|49.51|49.86|49.56|49.8|49.5|8
1724213400000|2024-08-21 04:10:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|6
1724213410000|2024-08-21 04:10:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724213420000|2024-08-21 04:10:20|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|7
1724213440000|2024-08-21 04:10:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|7
1724213450000|2024-08-21 04:10:50|49.84|49.54|49.81|49.51|49.85|49.55|49.81|49.51|5
1724213460000|2024-08-21 04:11:00|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1724213470000|2024-08-21 04:11:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|10
1724213480000|2024-08-21 04:11:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724213490000|2024-08-21 04:11:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|7
1724213500000|2024-08-21 04:11:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724213510000|2024-08-21 04:11:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724213560000|2024-08-21 04:12:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724213570000|2024-08-21 04:12:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724213580000|2024-08-21 04:13:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724213590000|2024-08-21 04:13:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1724213600000|2024-08-21 04:13:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724213610000|2024-08-21 04:13:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724213640000|2024-08-21 04:14:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724213650000|2024-08-21 04:14:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724213660000|2024-08-21 04:14:20|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724213670000|2024-08-21 04:14:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1724213680000|2024-08-21 04:14:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1724213690000|2024-08-21 04:14:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724213700000|2024-08-21 04:15:00|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|3
1724213710000|2024-08-21 04:15:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724213720000|2024-08-21 04:15:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724213730000|2024-08-21 04:15:30|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|7
1724213740000|2024-08-21 04:15:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724213750000|2024-08-21 04:15:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724213760000|2024-08-21 04:16:00|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724213770000|2024-08-21 04:16:10|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|6
1724213780000|2024-08-21 04:16:20|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|5
1724213790000|2024-08-21 04:16:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724213800000|2024-08-21 04:16:40|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|5
1724213810000|2024-08-21 04:16:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|10
1724213820000|2024-08-21 04:17:00|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|11
1724213830000|2024-08-21 04:17:10|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|8
1724213840000|2024-08-21 04:17:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1724213850000|2024-08-21 04:17:30|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|4
1724213870000|2024-08-21 04:17:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724213880000|2024-08-21 04:18:00|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|7
1724213890000|2024-08-21 04:18:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724213900000|2024-08-21 04:18:20|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1724213910000|2024-08-21 04:18:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724213930000|2024-08-21 04:18:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724213940000|2024-08-21 04:19:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724213950000|2024-08-21 04:19:10|49.89|49.59|49.86|49.56|49.91|49.61|49.86|49.56|8
1724213960000|2024-08-21 04:19:20|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|14
1724213970000|2024-08-21 04:19:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724213980000|2024-08-21 04:19:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724213990000|2024-08-21 04:19:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1724214000000|2024-08-21 04:20:00|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|5
1724214010000|2024-08-21 04:20:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724214020000|2024-08-21 04:20:20|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724214030000|2024-08-21 04:20:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|3
1724214040000|2024-08-21 04:20:40|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|4
1724214050000|2024-08-21 04:20:50|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|6
1724214060000|2024-08-21 04:21:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724214070000|2024-08-21 04:21:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724214080000|2024-08-21 04:21:20|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1724214090000|2024-08-21 04:21:30|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|4
1724214100000|2024-08-21 04:21:40|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|6
1724214120000|2024-08-21 04:22:00|49.92|49.62|49.91|49.61|49.92|49.62|49.89|49.59|8
1724214130000|2024-08-21 04:22:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724214140000|2024-08-21 04:22:20|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|8
1724214150000|2024-08-21 04:22:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724214160000|2024-08-21 04:22:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724214170000|2024-08-21 04:22:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724214190000|2024-08-21 04:23:10|49.85|49.55|49.87|49.57|49.88|49.58|49.85|49.55|10
1724214240000|2024-08-21 04:24:00|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724214250000|2024-08-21 04:24:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1724214260000|2024-08-21 04:24:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1724214270000|2024-08-21 04:24:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724214290000|2024-08-21 04:24:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724214300000|2024-08-21 04:25:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1724214310000|2024-08-21 04:25:10|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|9
1724214340000|2024-08-21 04:25:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724214350000|2024-08-21 04:25:50|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|5
1724214360000|2024-08-21 04:26:00|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1724214370000|2024-08-21 04:26:10|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1724214380000|2024-08-21 04:26:20|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724214390000|2024-08-21 04:26:30|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724214410000|2024-08-21 04:26:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724214430000|2024-08-21 04:27:10|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|3
1724214450000|2024-08-21 04:27:30|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1724214460000|2024-08-21 04:27:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724214470000|2024-08-21 04:27:50|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1724214480000|2024-08-21 04:28:00|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1724214490000|2024-08-21 04:28:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724214500000|2024-08-21 04:28:20|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1724214510000|2024-08-21 04:28:30|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1724214520000|2024-08-21 04:28:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724214530000|2024-08-21 04:28:50|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|7
1724214540000|2024-08-21 04:29:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724214550000|2024-08-21 04:29:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724214650000|2024-08-21 04:30:50|49.84|49.54|49.82|49.52|49.84|49.54|49.79|49.49|6
1724214660000|2024-08-21 04:31:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724214680000|2024-08-21 04:31:20|49.82|49.52|49.82|49.52|49.83|49.53|49.8|49.5|5
1724214690000|2024-08-21 04:31:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724214710000|2024-08-21 04:31:50|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1724214720000|2024-08-21 04:32:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724214730000|2024-08-21 04:32:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724214740000|2024-08-21 04:32:20|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|8
1724214750000|2024-08-21 04:32:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|5
1724214760000|2024-08-21 04:32:40|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|2
1724214770000|2024-08-21 04:32:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724214780000|2024-08-21 04:33:00|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|6
1724214790000|2024-08-21 04:33:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1724214800000|2024-08-21 04:33:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724214810000|2024-08-21 04:33:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1724214820000|2024-08-21 04:33:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724214850000|2024-08-21 04:34:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724214870000|2024-08-21 04:34:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724214900000|2024-08-21 04:35:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724214910000|2024-08-21 04:35:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724214920000|2024-08-21 04:35:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724214930000|2024-08-21 04:35:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724214940000|2024-08-21 04:35:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1724214950000|2024-08-21 04:35:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724214960000|2024-08-21 04:36:00|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|4
1724214970000|2024-08-21 04:36:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724214980000|2024-08-21 04:36:20|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|6
1724214990000|2024-08-21 04:36:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724215000000|2024-08-21 04:36:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1724215010000|2024-08-21 04:36:50|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724215020000|2024-08-21 04:37:00|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|5
1724215030000|2024-08-21 04:37:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724215060000|2024-08-21 04:37:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724215070000|2024-08-21 04:37:50|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|7
1724215080000|2024-08-21 04:38:00|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|5
1724215090000|2024-08-21 04:38:10|49.92|49.62|49.97|49.67|49.98|49.68|49.92|49.62|12
1724215100000|2024-08-21 04:38:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1724215110000|2024-08-21 04:38:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|7
1724215120000|2024-08-21 04:38:40|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|4
1724215130000|2024-08-21 04:38:50|49.97|49.67|49.94|49.64|49.98|49.68|49.94|49.64|9
1724215140000|2024-08-21 04:39:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724215150000|2024-08-21 04:39:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724215160000|2024-08-21 04:39:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724215170000|2024-08-21 04:39:30|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|6
1724215180000|2024-08-21 04:39:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|7
1724215190000|2024-08-21 04:39:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724215200000|2024-08-21 04:40:00|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|8
1724215210000|2024-08-21 04:40:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|4
1724215230000|2024-08-21 04:40:30|50.01|49.71|49.99|49.69|50.01|49.71|49.98|49.68|6
1724215240000|2024-08-21 04:40:40|49.98|49.68|50|49.7|50|49.7|49.98|49.68|6
1724215250000|2024-08-21 04:40:50|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|6
1724215260000|2024-08-21 04:41:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1724215270000|2024-08-21 04:41:10|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|3
1724215280000|2024-08-21 04:41:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724215290000|2024-08-21 04:41:30|50|49.7|49.97|49.67|50.01|49.71|49.97|49.67|6
1724215300000|2024-08-21 04:41:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724215310000|2024-08-21 04:41:50|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|5
1724215320000|2024-08-21 04:42:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724215330000|2024-08-21 04:42:10|49.97|49.67|50|49.7|50|49.7|49.97|49.67|5
1724215340000|2024-08-21 04:42:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724215350000|2024-08-21 04:42:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1724215380000|2024-08-21 04:43:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724215390000|2024-08-21 04:43:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1724215410000|2024-08-21 04:43:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724215420000|2024-08-21 04:43:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1724215430000|2024-08-21 04:43:50|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|14
1724215440000|2024-08-21 04:44:00|50.07|49.77|50.07|49.77|50.07|49.77|50.05|49.75|12
1724215450000|2024-08-21 04:44:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1724215460000|2024-08-21 04:44:20|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|7
1724215480000|2024-08-21 04:44:40|50.03|49.73|50.01|49.71|50.03|49.73|49.99|49.69|3
1724215490000|2024-08-21 04:44:50|50|49.7|49.99|49.69|50|49.7|49.96|49.66|14
1724215500000|2024-08-21 04:45:00|50|49.7|49.99|49.69|50|49.7|49.97|49.67|9
1724215510000|2024-08-21 04:45:10|49.98|49.68|50.01|49.71|50.02|49.72|49.97|49.67|10
1724215520000|2024-08-21 04:45:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|9
1724215530000|2024-08-21 04:45:30|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|6
1724215540000|2024-08-21 04:45:40|50.01|49.71|50.04|49.74|50.04|49.74|50.01|49.71|3
1724215550000|2024-08-21 04:45:50|50.03|49.73|50.06|49.76|50.06|49.76|50.01|49.71|10
1724215570000|2024-08-21 04:46:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|11
1724215580000|2024-08-21 04:46:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724215590000|2024-08-21 04:46:30|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|4
1724215600000|2024-08-21 04:46:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1724215620000|2024-08-21 04:47:00|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|4
1724215630000|2024-08-21 04:47:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|8
1724215640000|2024-08-21 04:47:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724215650000|2024-08-21 04:47:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|12
1724215660000|2024-08-21 04:47:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1724215670000|2024-08-21 04:47:50|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1724215680000|2024-08-21 04:48:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1724215690000|2024-08-21 04:48:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1724215700000|2024-08-21 04:48:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724215710000|2024-08-21 04:48:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724215720000|2024-08-21 04:48:40|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|4
1724215750000|2024-08-21 04:49:10|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|4
1724215760000|2024-08-21 04:49:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1724215770000|2024-08-21 04:49:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724215790000|2024-08-21 04:49:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1724215800000|2024-08-21 04:50:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|10
1724215810000|2024-08-21 04:50:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1724215820000|2024-08-21 04:50:20|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|9
1724215830000|2024-08-21 04:50:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|9
1724215840000|2024-08-21 04:50:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1724215850000|2024-08-21 04:50:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|8
1724215860000|2024-08-21 04:51:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724215870000|2024-08-21 04:51:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724215880000|2024-08-21 04:51:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1724215890000|2024-08-21 04:51:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724215910000|2024-08-21 04:51:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724215920000|2024-08-21 04:52:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724215960000|2024-08-21 04:52:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|3
1724215970000|2024-08-21 04:52:50|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1724215980000|2024-08-21 04:53:00|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|3
1724215990000|2024-08-21 04:53:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|9
1724216000000|2024-08-21 04:53:20|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|4
1724216020000|2024-08-21 04:53:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216030000|2024-08-21 04:53:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1724216040000|2024-08-21 04:54:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724216050000|2024-08-21 04:54:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1724216060000|2024-08-21 04:54:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724216070000|2024-08-21 04:54:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|6
1724216080000|2024-08-21 04:54:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724216090000|2024-08-21 04:54:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1724216100000|2024-08-21 04:55:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1724216110000|2024-08-21 04:55:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1724216120000|2024-08-21 04:55:20|50.17|49.87|50.18|49.88|50.2|49.9|50.17|49.87|9
1724216130000|2024-08-21 04:55:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724216140000|2024-08-21 04:55:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724216150000|2024-08-21 04:55:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724216170000|2024-08-21 04:56:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724216180000|2024-08-21 04:56:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724216200000|2024-08-21 04:56:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216210000|2024-08-21 04:56:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724216240000|2024-08-21 04:57:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724216250000|2024-08-21 04:57:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724216260000|2024-08-21 04:57:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216270000|2024-08-21 04:57:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1724216280000|2024-08-21 04:58:00|50.14|49.84|50.12|49.82|50.14|49.84|50.1|49.8|8
1724216290000|2024-08-21 04:58:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|9
1724216300000|2024-08-21 04:58:20|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|11
1724216310000|2024-08-21 04:58:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1724216320000|2024-08-21 04:58:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1724216330000|2024-08-21 04:58:50|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|10
1724216340000|2024-08-21 04:59:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1724216350000|2024-08-21 04:59:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|9
1724216360000|2024-08-21 04:59:20|50.12|49.82|50.17|49.87|50.17|49.87|50.11|49.81|8
1724216400000|2024-08-21 05:00:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724216410000|2024-08-21 05:00:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724216420000|2024-08-21 05:00:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724216430000|2024-08-21 05:00:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1724216440000|2024-08-21 05:00:40|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|12
1724216450000|2024-08-21 05:00:50|50.2|49.9|50.21|49.91|50.22|49.92|50.19|49.89|7
1724216460000|2024-08-21 05:01:00|50.2|49.9|50.19|49.89|50.21|49.91|50.19|49.89|4
1724216470000|2024-08-21 05:01:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724216480000|2024-08-21 05:01:20|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1724216490000|2024-08-21 05:01:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724216500000|2024-08-21 05:01:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724216510000|2024-08-21 05:01:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216530000|2024-08-21 05:02:10|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1724216540000|2024-08-21 05:02:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216550000|2024-08-21 05:02:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724216570000|2024-08-21 05:02:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216580000|2024-08-21 05:03:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1724216590000|2024-08-21 05:03:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1724216620000|2024-08-21 05:03:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724216660000|2024-08-21 05:04:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1724216670000|2024-08-21 05:04:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|5
1724216690000|2024-08-21 05:04:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1724216750000|2024-08-21 05:05:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724216760000|2024-08-21 05:06:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1724216770000|2024-08-21 05:06:10|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|8
1724216780000|2024-08-21 05:06:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1724216790000|2024-08-21 05:06:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1724216800000|2024-08-21 05:06:40|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|10
1724216810000|2024-08-21 05:06:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724216820000|2024-08-21 05:07:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1724216830000|2024-08-21 05:07:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1724216840000|2024-08-21 05:07:20|50.21|49.91|50.19|49.89|50.21|49.91|50.18|49.88|6
1724216860000|2024-08-21 05:07:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724216890000|2024-08-21 05:08:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724216900000|2024-08-21 05:08:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724216920000|2024-08-21 05:08:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724216930000|2024-08-21 05:08:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724216960000|2024-08-21 05:09:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724216970000|2024-08-21 05:09:30|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1724217000000|2024-08-21 05:10:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1724217010000|2024-08-21 05:10:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724217050000|2024-08-21 05:10:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724217060000|2024-08-21 05:11:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1724217070000|2024-08-21 05:11:10|50.14|49.84|50.1|49.8|50.14|49.84|50.09|49.79|14
1724217120000|2024-08-21 05:12:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1724217130000|2024-08-21 05:12:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724217150000|2024-08-21 05:12:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1724217180000|2024-08-21 05:13:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724217190000|2024-08-21 05:13:10|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1724217230000|2024-08-21 05:13:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724217260000|2024-08-21 05:14:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724217300000|2024-08-21 05:15:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1724217310000|2024-08-21 05:15:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1724217320000|2024-08-21 05:15:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|8
1724217330000|2024-08-21 05:15:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|8
1724217340000|2024-08-21 05:15:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724217360000|2024-08-21 05:16:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1724217370000|2024-08-21 05:16:10|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|9
1724217380000|2024-08-21 05:16:20|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1724217390000|2024-08-21 05:16:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|6
1724217400000|2024-08-21 05:16:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724217420000|2024-08-21 05:17:00|50.13|49.83|50.11|49.81|50.14|49.84|50.1|49.8|11
1724217430000|2024-08-21 05:17:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1724217470000|2024-08-21 05:17:50|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|4
1724217480000|2024-08-21 05:18:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724217580000|2024-08-21 05:19:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1724217620000|2024-08-21 05:20:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1724217630000|2024-08-21 05:20:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1724217640000|2024-08-21 05:20:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724217650000|2024-08-21 05:20:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1724217660000|2024-08-21 05:21:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1724217670000|2024-08-21 05:21:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724217700000|2024-08-21 05:21:40|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|6
1724217710000|2024-08-21 05:21:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724217720000|2024-08-21 05:22:00|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1724217730000|2024-08-21 05:22:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724217740000|2024-08-21 05:22:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724217750000|2024-08-21 05:22:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1724217760000|2024-08-21 05:22:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1724217780000|2024-08-21 05:23:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1724217790000|2024-08-21 05:23:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724217800000|2024-08-21 05:23:20|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|2
1724217810000|2024-08-21 05:23:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724217870000|2024-08-21 05:24:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724217920000|2024-08-21 05:25:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724217930000|2024-08-21 05:25:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724217940000|2024-08-21 05:25:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724217960000|2024-08-21 05:26:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724217980000|2024-08-21 05:26:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724218000000|2024-08-21 05:26:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1724218010000|2024-08-21 05:26:50|50.24|49.94|50.2|49.9|50.24|49.94|50.2|49.9|4
1724218020000|2024-08-21 05:27:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|7
1724218030000|2024-08-21 05:27:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1724218040000|2024-08-21 05:27:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1724218080000|2024-08-21 05:28:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1724218090000|2024-08-21 05:28:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724218100000|2024-08-21 05:28:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1724218110000|2024-08-21 05:28:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724218160000|2024-08-21 05:29:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724218200000|2024-08-21 05:30:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1724218220000|2024-08-21 05:30:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724218250000|2024-08-21 05:30:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724218260000|2024-08-21 05:31:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724218280000|2024-08-21 05:31:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1724218290000|2024-08-21 05:31:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724218300000|2024-08-21 05:31:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|8
1724218370000|2024-08-21 05:32:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1724218380000|2024-08-21 05:33:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1724218390000|2024-08-21 05:33:10|50.22|49.92|50.19|49.89|50.22|49.92|50.18|49.88|5
1724218400000|2024-08-21 05:33:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724218430000|2024-08-21 05:33:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724218450000|2024-08-21 05:34:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724218490000|2024-08-21 05:34:50|50.19|49.89|50.22|49.92|50.22|49.92|50.19|49.89|2
1724218500000|2024-08-21 05:35:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1724218520000|2024-08-21 05:35:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724218570000|2024-08-21 05:36:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724218580000|2024-08-21 05:36:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724218590000|2024-08-21 05:36:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724218600000|2024-08-21 05:36:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724218630000|2024-08-21 05:37:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724218720000|2024-08-21 05:38:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724218850000|2024-08-21 05:40:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724218870000|2024-08-21 05:41:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724218920000|2024-08-21 05:42:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724218970000|2024-08-21 05:42:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724218990000|2024-08-21 05:43:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724219010000|2024-08-21 05:43:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724219060000|2024-08-21 05:44:20|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1724219070000|2024-08-21 05:44:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724219110000|2024-08-21 05:45:10|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|2
1724219120000|2024-08-21 05:45:20|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|13
1724219130000|2024-08-21 05:45:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|7
1724219140000|2024-08-21 05:45:40|50.19|49.89|50.23|49.93|50.23|49.93|50.17|49.87|9
1724219150000|2024-08-21 05:45:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1724219160000|2024-08-21 05:46:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1724219170000|2024-08-21 05:46:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1724219180000|2024-08-21 05:46:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1724219190000|2024-08-21 05:46:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1724219220000|2024-08-21 05:47:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1724219230000|2024-08-21 05:47:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1724219240000|2024-08-21 05:47:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1724219270000|2024-08-21 05:47:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724219280000|2024-08-21 05:48:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724219290000|2024-08-21 05:48:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724219300000|2024-08-21 05:48:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1724219310000|2024-08-21 05:48:30|50.22|49.92|50.17|49.87|50.22|49.92|50.17|49.87|11
1724219320000|2024-08-21 05:48:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724219330000|2024-08-21 05:48:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724219340000|2024-08-21 05:49:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724219350000|2024-08-21 05:49:10|50.18|49.88|50.17|49.87|50.19|49.89|50.17|49.87|8
1724219360000|2024-08-21 05:49:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1724219370000|2024-08-21 05:49:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1724219390000|2024-08-21 05:49:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724219400000|2024-08-21 05:50:00|50.18|49.88|50.23|49.93|50.23|49.93|50.18|49.88|10
1724219410000|2024-08-21 05:50:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1724219420000|2024-08-21 05:50:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724219440000|2024-08-21 05:50:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724219450000|2024-08-21 05:50:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1724219460000|2024-08-21 05:51:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1724219470000|2024-08-21 05:51:10|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1724219480000|2024-08-21 05:51:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724219490000|2024-08-21 05:51:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1724219500000|2024-08-21 05:51:40|50.27|49.97|50.28|49.98|50.29|49.99|50.25|49.95|9
1724219510000|2024-08-21 05:51:50|50.3|50|50.37|50.07|50.37|50.07|50.29|49.99|7
1724219520000|2024-08-21 05:52:00|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|5
1724219530000|2024-08-21 05:52:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1724219540000|2024-08-21 05:52:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724219550000|2024-08-21 05:52:30|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|2
1724219620000|2024-08-21 05:53:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724219630000|2024-08-21 05:53:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724219640000|2024-08-21 05:54:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724219670000|2024-08-21 05:54:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724219690000|2024-08-21 05:54:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724219700000|2024-08-21 05:55:00|50.33|50.03|50.29|49.99|50.33|50.03|50.29|49.99|3
1724219710000|2024-08-21 05:55:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724219720000|2024-08-21 05:55:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724219870000|2024-08-21 05:57:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1724219910000|2024-08-21 05:58:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724219940000|2024-08-21 05:59:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724219980000|2024-08-21 05:59:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724220000000|2024-08-21 06:00:00|50.25|49.95|50.27|49.97|50.28|49.98|50.25|49.95|6
1724220030000|2024-08-21 06:00:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1724220070000|2024-08-21 06:01:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724220090000|2024-08-21 06:01:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|9
1724220100000|2024-08-21 06:01:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1724220110000|2024-08-21 06:01:50|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1724220120000|2024-08-21 06:02:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724220130000|2024-08-21 06:02:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724220140000|2024-08-21 06:02:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1724220220000|2024-08-21 06:03:40|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1724220230000|2024-08-21 06:03:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724220240000|2024-08-21 06:04:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724220300000|2024-08-21 06:05:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724220350000|2024-08-21 06:05:50|50.28|49.98|50.3|50|50.33|50.03|50.28|49.98|5
1724220360000|2024-08-21 06:06:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1724220370000|2024-08-21 06:06:10|50.29|49.99|50.28|49.98|50.3|50|50.28|49.98|4
1724220380000|2024-08-21 06:06:20|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1724220390000|2024-08-21 06:06:30|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|8
1724220430000|2024-08-21 06:07:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724220440000|2024-08-21 06:07:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1724220450000|2024-08-21 06:07:30|50.31|50.01|50.37|50.07|50.37|50.07|50.31|50.01|4
1724220460000|2024-08-21 06:07:40|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|5
1724220470000|2024-08-21 06:07:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724220480000|2024-08-21 06:08:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|6
1724220490000|2024-08-21 06:08:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724220500000|2024-08-21 06:08:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724220510000|2024-08-21 06:08:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724220520000|2024-08-21 06:08:40|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1724220530000|2024-08-21 06:08:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724220540000|2024-08-21 06:09:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724220550000|2024-08-21 06:09:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724220560000|2024-08-21 06:09:20|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|6
1724220570000|2024-08-21 06:09:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1724220590000|2024-08-21 06:09:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1724220600000|2024-08-21 06:10:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724220630000|2024-08-21 06:10:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724220670000|2024-08-21 06:11:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724220690000|2024-08-21 06:11:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724220710000|2024-08-21 06:11:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724220720000|2024-08-21 06:12:00|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1724220730000|2024-08-21 06:12:10|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1724220750000|2024-08-21 06:12:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1724220780000|2024-08-21 06:13:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724220810000|2024-08-21 06:13:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724220820000|2024-08-21 06:13:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724220830000|2024-08-21 06:13:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724220990000|2024-08-21 06:16:30|50.32|50.02|50.36|50.06|50.36|50.06|50.31|50.01|5
1724221040000|2024-08-21 06:17:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724221050000|2024-08-21 06:17:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724221140000|2024-08-21 06:19:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1724221180000|2024-08-21 06:19:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724221220000|2024-08-21 06:20:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724221230000|2024-08-21 06:20:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724221270000|2024-08-21 06:21:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724221280000|2024-08-21 06:21:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724221290000|2024-08-21 06:21:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724221300000|2024-08-21 06:21:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724221310000|2024-08-21 06:21:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724221330000|2024-08-21 06:22:10|50.36|50.06|50.38|50.08|50.39|50.09|50.36|50.06|5
1724221350000|2024-08-21 06:22:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724221370000|2024-08-21 06:22:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724221390000|2024-08-21 06:23:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724221470000|2024-08-21 06:24:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724221520000|2024-08-21 06:25:20|50.39|50.09|50.45|50.15|50.45|50.15|50.39|50.09|4
1724221550000|2024-08-21 06:25:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724221640000|2024-08-21 06:27:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724221650000|2024-08-21 06:27:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724221660000|2024-08-21 06:27:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724221710000|2024-08-21 06:28:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724221800000|2024-08-21 06:30:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724221810000|2024-08-21 06:30:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724221830000|2024-08-21 06:30:30|50.52|50.22|50.54|50.24|50.55|50.25|50.52|50.22|9
1724221840000|2024-08-21 06:30:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724221850000|2024-08-21 06:30:50|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1724221860000|2024-08-21 06:31:00|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1724221870000|2024-08-21 06:31:10|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|7
1724221890000|2024-08-21 06:31:30|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|6
1724221900000|2024-08-21 06:31:40|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|3
1724221980000|2024-08-21 06:33:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724222000000|2024-08-21 06:33:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724222020000|2024-08-21 06:33:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724222040000|2024-08-21 06:34:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724222050000|2024-08-21 06:34:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724222090000|2024-08-21 06:34:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724222110000|2024-08-21 06:35:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724222120000|2024-08-21 06:35:20|50.54|50.24|50.49|50.19|50.54|50.24|50.49|50.19|3
1724222140000|2024-08-21 06:35:40|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|2
1724222150000|2024-08-21 06:35:50|50.53|50.23|50.5|50.2|50.53|50.23|50.49|50.19|8
1724222160000|2024-08-21 06:36:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1724222170000|2024-08-21 06:36:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724222180000|2024-08-21 06:36:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724222190000|2024-08-21 06:36:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1724222200000|2024-08-21 06:36:40|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|2
1724222220000|2024-08-21 06:37:00|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1724222230000|2024-08-21 06:37:10|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|3
1724222240000|2024-08-21 06:37:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724222250000|2024-08-21 06:37:30|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1724222260000|2024-08-21 06:37:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1724222270000|2024-08-21 06:37:50|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|4
1724222280000|2024-08-21 06:38:00|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724222290000|2024-08-21 06:38:10|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1724222300000|2024-08-21 06:38:20|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|4
1724222310000|2024-08-21 06:38:30|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1724222320000|2024-08-21 06:38:40|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1724222330000|2024-08-21 06:38:50|50.53|50.23|50.48|50.18|50.53|50.23|50.48|50.18|6
1724222340000|2024-08-21 06:39:00|50.49|50.19|50.53|50.23|50.54|50.24|50.49|50.19|6
1724222350000|2024-08-21 06:39:10|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|6
1724222360000|2024-08-21 06:39:20|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|3
1724222370000|2024-08-21 06:39:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724222400000|2024-08-21 06:40:00|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|5
1724222410000|2024-08-21 06:40:10|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724222460000|2024-08-21 06:41:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724222590000|2024-08-21 06:43:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724222680000|2024-08-21 06:44:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724222710000|2024-08-21 06:45:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724222730000|2024-08-21 06:45:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724222740000|2024-08-21 06:45:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724222760000|2024-08-21 06:46:00|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|4
1724222770000|2024-08-21 06:46:10|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|7
1724222810000|2024-08-21 06:46:50|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1724222820000|2024-08-21 06:47:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724222840000|2024-08-21 06:47:20|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724222850000|2024-08-21 06:47:30|50.54|50.24|50.48|50.18|50.54|50.24|50.48|50.18|3
1724222860000|2024-08-21 06:47:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724222870000|2024-08-21 06:47:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724222900000|2024-08-21 06:48:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724222920000|2024-08-21 06:48:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724222930000|2024-08-21 06:48:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724222950000|2024-08-21 06:49:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724223000000|2024-08-21 06:50:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724223040000|2024-08-21 06:50:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724223070000|2024-08-21 06:51:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1724223090000|2024-08-21 06:51:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|9
1724223100000|2024-08-21 06:51:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724223140000|2024-08-21 06:52:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724223150000|2024-08-21 06:52:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1724223170000|2024-08-21 06:52:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|7
1724223180000|2024-08-21 06:53:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724223190000|2024-08-21 06:53:10|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|11
1724223200000|2024-08-21 06:53:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1724223220000|2024-08-21 06:53:40|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1724223230000|2024-08-21 06:53:50|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|4
1724223240000|2024-08-21 06:54:00|50.43|50.13|50.39|50.09|50.43|50.13|50.39|50.09|3
1724223250000|2024-08-21 06:54:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724223260000|2024-08-21 06:54:20|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|7
1724223270000|2024-08-21 06:54:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724223280000|2024-08-21 06:54:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724223300000|2024-08-21 06:55:00|50.36|50.06|50.38|50.08|50.38|50.08|50.35|50.05|4
1724223310000|2024-08-21 06:55:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724223320000|2024-08-21 06:55:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724223330000|2024-08-21 06:55:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1724223340000|2024-08-21 06:55:40|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724223360000|2024-08-21 06:56:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724223370000|2024-08-21 06:56:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724223380000|2024-08-21 06:56:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724223400000|2024-08-21 06:56:40|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1724223430000|2024-08-21 06:57:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724223450000|2024-08-21 06:57:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1724223460000|2024-08-21 06:57:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1724223470000|2024-08-21 06:57:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724223480000|2024-08-21 06:58:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724223490000|2024-08-21 06:58:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1724223520000|2024-08-21 06:58:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1724223580000|2024-08-21 06:59:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1724223600000|2024-08-21 07:00:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724223640000|2024-08-21 07:00:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724223660000|2024-08-21 07:01:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724223680000|2024-08-21 07:01:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724223690000|2024-08-21 07:01:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724223700000|2024-08-21 07:01:40|50.31|50.01|50.31|50.01|50.33|50.03|50.31|50.01|5
1724223710000|2024-08-21 07:01:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724223730000|2024-08-21 07:02:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1724223750000|2024-08-21 07:02:30|50.3|50|50.33|50.03|50.33|50.03|50.3|50|3
1724223780000|2024-08-21 07:03:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724223800000|2024-08-21 07:03:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724223820000|2024-08-21 07:03:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1724223850000|2024-08-21 07:04:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1724223860000|2024-08-21 07:04:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724223870000|2024-08-21 07:04:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724223940000|2024-08-21 07:05:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724223960000|2024-08-21 07:06:00|50.3|50|50.31|50.01|50.34|50.04|50.3|50|7
1724223970000|2024-08-21 07:06:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1724223990000|2024-08-21 07:06:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724224000000|2024-08-21 07:06:40|50.31|50.01|50.31|50.01|50.33|50.03|50.31|50.01|3
1724224040000|2024-08-21 07:07:20|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|3
1724224070000|2024-08-21 07:07:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|4
1724224080000|2024-08-21 07:08:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724224090000|2024-08-21 07:08:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724224100000|2024-08-21 07:08:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724224110000|2024-08-21 07:08:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724224120000|2024-08-21 07:08:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724224130000|2024-08-21 07:08:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724224150000|2024-08-21 07:09:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724224160000|2024-08-21 07:09:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724224180000|2024-08-21 07:09:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724224240000|2024-08-21 07:10:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724224250000|2024-08-21 07:10:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1724224270000|2024-08-21 07:11:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724224310000|2024-08-21 07:11:50|50.4|50.1|50.36|50.06|50.4|50.1|50.36|50.06|3
1724224320000|2024-08-21 07:12:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724224330000|2024-08-21 07:12:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724224340000|2024-08-21 07:12:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724224380000|2024-08-21 07:13:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724224400000|2024-08-21 07:13:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724224410000|2024-08-21 07:13:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724224420000|2024-08-21 07:13:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724224460000|2024-08-21 07:14:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1724224470000|2024-08-21 07:14:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1724224520000|2024-08-21 07:15:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724224590000|2024-08-21 07:16:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724224600000|2024-08-21 07:16:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724224620000|2024-08-21 07:17:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724224640000|2024-08-21 07:17:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1724224650000|2024-08-21 07:17:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1724224740000|2024-08-21 07:19:00|50.37|50.07|50.36|50.06|50.37|50.07|50.35|50.05|5
1724224750000|2024-08-21 07:19:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1724224780000|2024-08-21 07:19:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724224790000|2024-08-21 07:19:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724224800000|2024-08-21 07:20:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724224820000|2024-08-21 07:20:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724224840000|2024-08-21 07:20:40|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|4
1724224850000|2024-08-21 07:20:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1724224860000|2024-08-21 07:21:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724224870000|2024-08-21 07:21:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724224880000|2024-08-21 07:21:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|7
1724224890000|2024-08-21 07:21:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1724224900000|2024-08-21 07:21:40|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|6
1724224910000|2024-08-21 07:21:50|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724224920000|2024-08-21 07:22:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1724224930000|2024-08-21 07:22:10|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1724224950000|2024-08-21 07:22:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1724224980000|2024-08-21 07:23:00|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1724224990000|2024-08-21 07:23:10|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1724225000000|2024-08-21 07:23:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724225010000|2024-08-21 07:23:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|4
1724225020000|2024-08-21 07:23:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|9
1724225030000|2024-08-21 07:23:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1724225040000|2024-08-21 07:24:00|50.36|50.06|50.39|50.09|50.39|50.09|50.36|50.06|8
1724225050000|2024-08-21 07:24:10|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|8
1724225060000|2024-08-21 07:24:20|50.4|50.1|50.43|50.13|50.43|50.13|50.39|50.09|7
1724225070000|2024-08-21 07:24:30|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|6
1724225080000|2024-08-21 07:24:40|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1724225090000|2024-08-21 07:24:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1724225100000|2024-08-21 07:25:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|7
1724225130000|2024-08-21 07:25:30|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|7
1724225140000|2024-08-21 07:25:40|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|2
1724225150000|2024-08-21 07:25:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724225160000|2024-08-21 07:26:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1724225170000|2024-08-21 07:26:10|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|4
1724225200000|2024-08-21 07:26:40|50.39|50.09|50.38|50.08|50.4|50.1|50.37|50.07|5
1724225210000|2024-08-21 07:26:50|50.39|50.09|50.44|50.14|50.44|50.14|50.39|50.09|5
1724225220000|2024-08-21 07:27:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724225230000|2024-08-21 07:27:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1724225240000|2024-08-21 07:27:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1724225250000|2024-08-21 07:27:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1724225260000|2024-08-21 07:27:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1724225270000|2024-08-21 07:27:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1724225280000|2024-08-21 07:28:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1724225310000|2024-08-21 07:28:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1724225320000|2024-08-21 07:28:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|10
1724225330000|2024-08-21 07:28:50|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|8
1724225340000|2024-08-21 07:29:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1724225350000|2024-08-21 07:29:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724225360000|2024-08-21 07:29:20|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|5
1724225380000|2024-08-21 07:29:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1724225390000|2024-08-21 07:29:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724225400000|2024-08-21 07:30:00|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|8
1724225410000|2024-08-21 07:30:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724225420000|2024-08-21 07:30:20|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|5
1724225430000|2024-08-21 07:30:30|50.46|50.16|50.48|50.18|50.5|50.2|50.46|50.16|9
1724225440000|2024-08-21 07:30:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724225450000|2024-08-21 07:30:50|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|6
1724225460000|2024-08-21 07:31:00|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|9
1724225470000|2024-08-21 07:31:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1724225480000|2024-08-21 07:31:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1724225490000|2024-08-21 07:31:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1724225500000|2024-08-21 07:31:40|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|5
1724225510000|2024-08-21 07:31:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724225520000|2024-08-21 07:32:00|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724225530000|2024-08-21 07:32:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724225540000|2024-08-21 07:32:20|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|6
1724225560000|2024-08-21 07:32:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1724225570000|2024-08-21 07:32:50|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|4
1724225580000|2024-08-21 07:33:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724225590000|2024-08-21 07:33:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724225630000|2024-08-21 07:33:50|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|5
1724225650000|2024-08-21 07:34:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724225670000|2024-08-21 07:34:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1724225680000|2024-08-21 07:34:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724225690000|2024-08-21 07:34:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1724225700000|2024-08-21 07:35:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724225710000|2024-08-21 07:35:10|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|4
1724225720000|2024-08-21 07:35:20|50.43|50.13|50.44|50.14|50.44|50.14|50.39|50.09|9
1724225730000|2024-08-21 07:35:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1724225740000|2024-08-21 07:35:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724225750000|2024-08-21 07:35:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1724225760000|2024-08-21 07:36:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724225790000|2024-08-21 07:36:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724225800000|2024-08-21 07:36:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724225810000|2024-08-21 07:36:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724225830000|2024-08-21 07:37:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724225850000|2024-08-21 07:37:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724225860000|2024-08-21 07:37:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724225870000|2024-08-21 07:37:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724225880000|2024-08-21 07:38:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724225900000|2024-08-21 07:38:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1724225910000|2024-08-21 07:38:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724225960000|2024-08-21 07:39:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1724226000000|2024-08-21 07:40:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724226010000|2024-08-21 07:40:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1724226020000|2024-08-21 07:40:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724226090000|2024-08-21 07:41:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724226180000|2024-08-21 07:43:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724226220000|2024-08-21 07:43:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724226230000|2024-08-21 07:43:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724226240000|2024-08-21 07:44:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1724226250000|2024-08-21 07:44:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1724226260000|2024-08-21 07:44:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724226270000|2024-08-21 07:44:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1724226280000|2024-08-21 07:44:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724226290000|2024-08-21 07:44:50|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724226300000|2024-08-21 07:45:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1724226310000|2024-08-21 07:45:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1724226330000|2024-08-21 07:45:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1724226340000|2024-08-21 07:45:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1724226350000|2024-08-21 07:45:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724226360000|2024-08-21 07:46:00|50.44|50.14|50.39|50.09|50.44|50.14|50.38|50.08|10
1724226370000|2024-08-21 07:46:10|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1724226380000|2024-08-21 07:46:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724226390000|2024-08-21 07:46:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724226400000|2024-08-21 07:46:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724226420000|2024-08-21 07:47:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724226430000|2024-08-21 07:47:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724226440000|2024-08-21 07:47:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1724226450000|2024-08-21 07:47:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724226460000|2024-08-21 07:47:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724226470000|2024-08-21 07:47:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724226480000|2024-08-21 07:48:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1724226490000|2024-08-21 07:48:10|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|4
1724226500000|2024-08-21 07:48:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724226510000|2024-08-21 07:48:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|8
1724226520000|2024-08-21 07:48:40|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|6
1724226540000|2024-08-21 07:49:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724226550000|2024-08-21 07:49:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724226560000|2024-08-21 07:49:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1724226570000|2024-08-21 07:49:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724226580000|2024-08-21 07:49:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724226590000|2024-08-21 07:49:50|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|7
1724226620000|2024-08-21 07:50:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|8
1724226630000|2024-08-21 07:50:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1724226640000|2024-08-21 07:50:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724226650000|2024-08-21 07:50:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724226670000|2024-08-21 07:51:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724226690000|2024-08-21 07:51:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724226770000|2024-08-21 07:52:50|50.36|50.06|50.43|50.13|50.43|50.13|50.36|50.06|4
1724226780000|2024-08-21 07:53:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724226840000|2024-08-21 07:54:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1724226910000|2024-08-21 07:55:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724226930000|2024-08-21 07:55:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724226960000|2024-08-21 07:56:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724226970000|2024-08-21 07:56:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724226990000|2024-08-21 07:56:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724227010000|2024-08-21 07:56:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724227020000|2024-08-21 07:57:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1724227030000|2024-08-21 07:57:10|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|4
1724227040000|2024-08-21 07:57:20|50.43|50.13|50.44|50.14|50.46|50.16|50.42|50.12|8
1724227050000|2024-08-21 07:57:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|7
1724227060000|2024-08-21 07:57:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724227070000|2024-08-21 07:57:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|8
1724227100000|2024-08-21 07:58:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724227110000|2024-08-21 07:58:30|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1724227120000|2024-08-21 07:58:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724227130000|2024-08-21 07:58:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724227140000|2024-08-21 07:59:00|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|6
1724227150000|2024-08-21 07:59:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|7
1724227160000|2024-08-21 07:59:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|6
1724227170000|2024-08-21 07:59:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724227180000|2024-08-21 07:59:40|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1724227200000|2024-08-21 08:00:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724227210000|2024-08-21 08:00:10|50.47|50.17|50.53|50.23|50.53|50.23|50.46|50.16|8
1724227220000|2024-08-21 08:00:20|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1724227270000|2024-08-21 08:01:10|50.54|50.24|50.54|50.24|50.56|50.26|50.53|50.23|8
1724227280000|2024-08-21 08:01:20|50.53|50.23|50.54|50.24|50.55|50.25|50.52|50.22|15
1724227290000|2024-08-21 08:01:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724227300000|2024-08-21 08:01:40|50.56|50.26|50.62|50.32|50.63|50.33|50.56|50.26|19
1724227310000|2024-08-21 08:01:50|50.63|50.33|50.63|50.33|50.65|50.35|50.62|50.32|18
1724227320000|2024-08-21 08:02:00|50.62|50.32|50.6|50.3|50.63|50.33|50.6|50.3|9
1724227330000|2024-08-21 08:02:10|50.63|50.33|50.57|50.27|50.63|50.33|50.56|50.26|9
1724227340000|2024-08-21 08:02:20|50.58|50.28|50.63|50.33|50.63|50.33|50.57|50.27|18
1724227350000|2024-08-21 08:02:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|12
1724227360000|2024-08-21 08:02:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1724227370000|2024-08-21 08:02:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724227380000|2024-08-21 08:03:00|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|10
1724227390000|2024-08-21 08:03:10|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|8
1724227400000|2024-08-21 08:03:20|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|6
1724227410000|2024-08-21 08:03:30|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|5
1724227420000|2024-08-21 08:03:40|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1724227430000|2024-08-21 08:03:50|50.56|50.26|50.55|50.25|50.57|50.27|50.55|50.25|7
1724227440000|2024-08-21 08:04:00|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|3
1724227450000|2024-08-21 08:04:10|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1724227460000|2024-08-21 08:04:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724227470000|2024-08-21 08:04:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724227480000|2024-08-21 08:04:40|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1724227490000|2024-08-21 08:04:50|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|4
1724227510000|2024-08-21 08:05:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724227530000|2024-08-21 08:05:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724227560000|2024-08-21 08:06:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724227590000|2024-08-21 08:06:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1724227600000|2024-08-21 08:06:40|50.5|50.2|50.51|50.21|50.51|50.21|50.47|50.17|6
1724227610000|2024-08-21 08:06:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724227630000|2024-08-21 08:07:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724227640000|2024-08-21 08:07:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724227650000|2024-08-21 08:07:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724227680000|2024-08-21 08:08:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724227690000|2024-08-21 08:08:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724227700000|2024-08-21 08:08:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1724227710000|2024-08-21 08:08:30|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1724227720000|2024-08-21 08:08:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724227730000|2024-08-21 08:08:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724227740000|2024-08-21 08:09:00|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|2
1724227750000|2024-08-21 08:09:10|50.36|50.06|50.41|50.11|50.41|50.11|50.36|50.06|3
1724227760000|2024-08-21 08:09:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1724227770000|2024-08-21 08:09:30|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1724227790000|2024-08-21 08:09:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1724227800000|2024-08-21 08:10:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1724227810000|2024-08-21 08:10:10|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1724227830000|2024-08-21 08:10:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724227840000|2024-08-21 08:10:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724227860000|2024-08-21 08:11:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|2
1724227870000|2024-08-21 08:11:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724227880000|2024-08-21 08:11:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724227910000|2024-08-21 08:11:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|2
1724227920000|2024-08-21 08:12:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724227930000|2024-08-21 08:12:10|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|3
1724227940000|2024-08-21 08:12:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1724227960000|2024-08-21 08:12:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724227980000|2024-08-21 08:13:00|50.4|50.1|50.43|50.13|50.43|50.13|50.4|50.1|3
1724227990000|2024-08-21 08:13:10|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|10
1724228000000|2024-08-21 08:13:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724228010000|2024-08-21 08:13:30|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|5
1724228020000|2024-08-21 08:13:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1724228030000|2024-08-21 08:13:50|50.42|50.12|50.42|50.12|50.44|50.14|50.42|50.12|11
1724228040000|2024-08-21 08:14:00|50.43|50.13|50.38|50.08|50.43|50.13|50.38|50.08|9
1724228050000|2024-08-21 08:14:10|50.39|50.09|50.42|50.12|50.42|50.12|50.38|50.08|11
1724228060000|2024-08-21 08:14:20|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|12
1724228070000|2024-08-21 08:14:30|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|6
1724228080000|2024-08-21 08:14:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|11
1724228090000|2024-08-21 08:14:50|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|9
1724228100000|2024-08-21 08:15:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1724228110000|2024-08-21 08:15:10|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|14
1724228120000|2024-08-21 08:15:20|50.43|50.13|50.36|50.06|50.43|50.13|50.36|50.06|5
1724228130000|2024-08-21 08:15:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1724228140000|2024-08-21 08:15:40|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|11
1724228150000|2024-08-21 08:15:50|50.33|50.03|50.33|50.03|50.34|50.04|50.3|50|16
1724228160000|2024-08-21 08:16:00|50.32|50.02|50.28|49.98|50.32|50.02|50.25|49.95|7
1724228170000|2024-08-21 08:16:10|50.27|49.97|50.33|50.03|50.34|50.04|50.27|49.97|12
1724228180000|2024-08-21 08:16:20|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|15
1724228190000|2024-08-21 08:16:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|9
1724228200000|2024-08-21 08:16:40|50.34|50.04|50.33|50.03|50.35|50.05|50.32|50.02|12
1724228210000|2024-08-21 08:16:50|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|8
1724228220000|2024-08-21 08:17:00|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|10
1724228230000|2024-08-21 08:17:10|50.3|50|50.33|50.03|50.34|50.04|50.28|49.98|13
1724228240000|2024-08-21 08:17:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|10
1724228250000|2024-08-21 08:17:30|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|10
1724228260000|2024-08-21 08:17:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724228270000|2024-08-21 08:17:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724228280000|2024-08-21 08:18:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1724228290000|2024-08-21 08:18:10|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|6
1724228300000|2024-08-21 08:18:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1724228310000|2024-08-21 08:18:30|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|9
1724228320000|2024-08-21 08:18:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|9
1724228330000|2024-08-21 08:18:50|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1724228340000|2024-08-21 08:19:00|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|4
1724228350000|2024-08-21 08:19:10|50.32|50.02|50.28|49.98|50.32|50.02|50.28|49.98|8
1724228360000|2024-08-21 08:19:20|50.29|49.99|50.32|50.02|50.35|50.05|50.28|49.98|14
1724228380000|2024-08-21 08:19:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|3
1724228390000|2024-08-21 08:19:50|50.28|49.98|50.32|50.02|50.32|50.02|50.28|49.98|4
1724228410000|2024-08-21 08:20:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724228460000|2024-08-21 08:21:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724228480000|2024-08-21 08:21:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724228500000|2024-08-21 08:21:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724228530000|2024-08-21 08:22:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724228540000|2024-08-21 08:22:20|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724228550000|2024-08-21 08:22:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724228560000|2024-08-21 08:22:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1724228590000|2024-08-21 08:23:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724228610000|2024-08-21 08:23:30|50.33|50.03|50.28|49.98|50.33|50.03|50.28|49.98|4
1724228620000|2024-08-21 08:23:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724228630000|2024-08-21 08:23:50|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1724228640000|2024-08-21 08:24:00|50.31|50.01|50.3|50|50.32|50.02|50.3|50|4
1724228650000|2024-08-21 08:24:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724228660000|2024-08-21 08:24:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724228670000|2024-08-21 08:24:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1724228690000|2024-08-21 08:24:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724228700000|2024-08-21 08:25:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724228720000|2024-08-21 08:25:20|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|2
1724228730000|2024-08-21 08:25:30|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1724228740000|2024-08-21 08:25:40|50.27|49.97|50.3|50|50.3|50|50.27|49.97|6
1724228750000|2024-08-21 08:25:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|7
1724228760000|2024-08-21 08:26:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1724228770000|2024-08-21 08:26:10|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|6
1724228780000|2024-08-21 08:26:20|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|5
1724228800000|2024-08-21 08:26:40|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1724228810000|2024-08-21 08:26:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1724228820000|2024-08-21 08:27:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1724228830000|2024-08-21 08:27:10|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1724228870000|2024-08-21 08:27:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1724228880000|2024-08-21 08:28:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|2
1724228890000|2024-08-21 08:28:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724228910000|2024-08-21 08:28:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724228930000|2024-08-21 08:28:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724228990000|2024-08-21 08:29:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724229010000|2024-08-21 08:30:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724229050000|2024-08-21 08:30:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724229060000|2024-08-21 08:31:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724229070000|2024-08-21 08:31:10|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724229080000|2024-08-21 08:31:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724229090000|2024-08-21 08:31:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724229110000|2024-08-21 08:31:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724229130000|2024-08-21 08:32:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1724229160000|2024-08-21 08:32:40|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724229180000|2024-08-21 08:33:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724229190000|2024-08-21 08:33:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724229200000|2024-08-21 08:33:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724229230000|2024-08-21 08:33:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724229240000|2024-08-21 08:34:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1724229250000|2024-08-21 08:34:10|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|8
1724229260000|2024-08-21 08:34:20|50.38|50.08|50.39|50.09|50.39|50.09|50.37|50.07|4
1724229270000|2024-08-21 08:34:30|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1724229280000|2024-08-21 08:34:40|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|8
1724229290000|2024-08-21 08:34:50|50.45|50.15|50.4|50.1|50.45|50.15|50.4|50.1|3
1724229300000|2024-08-21 08:35:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724229310000|2024-08-21 08:35:10|50.4|50.1|50.45|50.15|50.45|50.15|50.4|50.1|5
1724229320000|2024-08-21 08:35:20|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1724229330000|2024-08-21 08:35:30|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1724229340000|2024-08-21 08:35:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1724229350000|2024-08-21 08:35:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1724229360000|2024-08-21 08:36:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1724229380000|2024-08-21 08:36:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724229390000|2024-08-21 08:36:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|8
1724229400000|2024-08-21 08:36:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724229410000|2024-08-21 08:36:50|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|5
1724229420000|2024-08-21 08:37:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|5
1724229440000|2024-08-21 08:37:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724229450000|2024-08-21 08:37:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724229480000|2024-08-21 08:38:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724229490000|2024-08-21 08:38:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724229500000|2024-08-21 08:38:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724229510000|2024-08-21 08:38:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724229520000|2024-08-21 08:38:40|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|4
1724229530000|2024-08-21 08:38:50|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|3
1724229540000|2024-08-21 08:39:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724229560000|2024-08-21 08:39:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1724229570000|2024-08-21 08:39:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724229580000|2024-08-21 08:39:40|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1724229590000|2024-08-21 08:39:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724229600000|2024-08-21 08:40:00|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|5
1724229610000|2024-08-21 08:40:10|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|7
1724229620000|2024-08-21 08:40:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1724229630000|2024-08-21 08:40:30|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1724229640000|2024-08-21 08:40:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724229660000|2024-08-21 08:41:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724229670000|2024-08-21 08:41:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724229680000|2024-08-21 08:41:20|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|10
1724229690000|2024-08-21 08:41:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724229710000|2024-08-21 08:41:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|5
1724229720000|2024-08-21 08:42:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|5
1724229730000|2024-08-21 08:42:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1724229740000|2024-08-21 08:42:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724229750000|2024-08-21 08:42:30|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1724229760000|2024-08-21 08:42:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724229770000|2024-08-21 08:42:50|50.41|50.11|50.44|50.14|50.45|50.15|50.41|50.11|7
1724229780000|2024-08-21 08:43:00|50.45|50.15|50.4|50.1|50.45|50.15|50.4|50.1|10
1724229790000|2024-08-21 08:43:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1724229800000|2024-08-21 08:43:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724229820000|2024-08-21 08:43:40|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1724229830000|2024-08-21 08:43:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724229840000|2024-08-21 08:44:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724229860000|2024-08-21 08:44:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724229910000|2024-08-21 08:45:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724229930000|2024-08-21 08:45:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724229940000|2024-08-21 08:45:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724229960000|2024-08-21 08:46:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724229970000|2024-08-21 08:46:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724230020000|2024-08-21 08:47:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230030000|2024-08-21 08:47:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230050000|2024-08-21 08:47:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724230100000|2024-08-21 08:48:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230110000|2024-08-21 08:48:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230150000|2024-08-21 08:49:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230240000|2024-08-21 08:50:40|50.35|50.05|50.28|49.98|50.35|50.05|50.28|49.98|6
1724230250000|2024-08-21 08:50:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|9
1724230260000|2024-08-21 08:51:00|50.3|50|50.34|50.04|50.34|50.04|50.3|50|7
1724230270000|2024-08-21 08:51:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|8
1724230280000|2024-08-21 08:51:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1724230290000|2024-08-21 08:51:30|50.33|50.03|50.29|49.99|50.34|50.04|50.29|49.99|5
1724230300000|2024-08-21 08:51:40|50.3|50|50.34|50.04|50.34|50.04|50.3|50|9
1724230310000|2024-08-21 08:51:50|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|6
1724230320000|2024-08-21 08:52:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1724230330000|2024-08-21 08:52:10|50.31|50.01|50.34|50.04|50.34|50.04|50.3|50|7
1724230360000|2024-08-21 08:52:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230370000|2024-08-21 08:52:50|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|7
1724230380000|2024-08-21 08:53:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1724230390000|2024-08-21 08:53:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|6
1724230400000|2024-08-21 08:53:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724230410000|2024-08-21 08:53:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1724230420000|2024-08-21 08:53:40|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1724230480000|2024-08-21 08:54:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724230490000|2024-08-21 08:54:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724230500000|2024-08-21 08:55:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724230530000|2024-08-21 08:55:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1724230540000|2024-08-21 08:55:40|50.28|49.98|50.29|49.99|50.32|50.02|50.28|49.98|6
1724230550000|2024-08-21 08:55:50|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1724230570000|2024-08-21 08:56:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1724230580000|2024-08-21 08:56:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724230590000|2024-08-21 08:56:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230600000|2024-08-21 08:56:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724230610000|2024-08-21 08:56:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230630000|2024-08-21 08:57:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230710000|2024-08-21 08:58:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230720000|2024-08-21 08:58:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1724230730000|2024-08-21 08:58:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230740000|2024-08-21 08:59:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230750000|2024-08-21 08:59:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230780000|2024-08-21 08:59:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1724230800000|2024-08-21 09:00:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230820000|2024-08-21 09:00:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724230850000|2024-08-21 09:00:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724230870000|2024-08-21 09:01:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724230900000|2024-08-21 09:01:40|50.32|50.02|50.27|49.97|50.32|50.02|50.27|49.97|4
1724230910000|2024-08-21 09:01:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724230920000|2024-08-21 09:02:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724230930000|2024-08-21 09:02:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724230960000|2024-08-21 09:02:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724230970000|2024-08-21 09:02:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724230980000|2024-08-21 09:03:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724231000000|2024-08-21 09:03:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724231010000|2024-08-21 09:03:30|50.21|49.91|50.19|49.89|50.22|49.92|50.19|49.89|7
1724231020000|2024-08-21 09:03:40|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|4
1724231030000|2024-08-21 09:03:50|50.19|49.89|50.21|49.91|50.21|49.91|50.18|49.88|5
1724231040000|2024-08-21 09:04:00|50.2|49.9|50.16|49.86|50.2|49.9|50.16|49.86|5
1724231050000|2024-08-21 09:04:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724231060000|2024-08-21 09:04:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1724231070000|2024-08-21 09:04:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1724231100000|2024-08-21 09:05:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724231110000|2024-08-21 09:05:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724231120000|2024-08-21 09:05:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724231130000|2024-08-21 09:05:30|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|4
1724231140000|2024-08-21 09:05:40|50.22|49.92|50.23|49.93|50.23|49.93|50.19|49.89|7
1724231150000|2024-08-21 09:05:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724231160000|2024-08-21 09:06:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724231180000|2024-08-21 09:06:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724231200000|2024-08-21 09:06:40|50.23|49.93|50.18|49.88|50.23|49.93|50.18|49.88|5
1724231210000|2024-08-21 09:06:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724231230000|2024-08-21 09:07:10|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1724231240000|2024-08-21 09:07:20|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1724231250000|2024-08-21 09:07:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724231260000|2024-08-21 09:07:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1724231270000|2024-08-21 09:07:50|50.18|49.88|50.23|49.93|50.23|49.93|50.17|49.87|14
1724231280000|2024-08-21 09:08:00|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|11
1724231290000|2024-08-21 09:08:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724231300000|2024-08-21 09:08:20|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|7
1724231310000|2024-08-21 09:08:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1724231320000|2024-08-21 09:08:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|13
1724231330000|2024-08-21 09:08:50|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|6
1724231340000|2024-08-21 09:09:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724231350000|2024-08-21 09:09:10|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|6
1724231360000|2024-08-21 09:09:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1724231380000|2024-08-21 09:09:40|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1724231390000|2024-08-21 09:09:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1724231400000|2024-08-21 09:10:00|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|8
1724231410000|2024-08-21 09:10:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1724231420000|2024-08-21 09:10:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724231430000|2024-08-21 09:10:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1724231440000|2024-08-21 09:10:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1724231450000|2024-08-21 09:10:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1724231460000|2024-08-21 09:11:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1724231470000|2024-08-21 09:11:10|50.27|49.97|50.28|49.98|50.29|49.99|50.26|49.96|8
1724231480000|2024-08-21 09:11:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|8
1724231490000|2024-08-21 09:11:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1724231500000|2024-08-21 09:11:40|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|6
1724231510000|2024-08-21 09:11:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|6
1724231520000|2024-08-21 09:12:00|50.27|49.97|50.27|49.97|50.29|49.99|50.27|49.97|15
1724231530000|2024-08-21 09:12:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1724231540000|2024-08-21 09:12:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1724231550000|2024-08-21 09:12:30|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|5
1724231560000|2024-08-21 09:12:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724231570000|2024-08-21 09:12:50|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|7
1724231580000|2024-08-21 09:13:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1724231590000|2024-08-21 09:13:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1724231600000|2024-08-21 09:13:20|50.24|49.94|50.26|49.96|50.28|49.98|50.24|49.94|10
1724231610000|2024-08-21 09:13:30|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|10
1724231620000|2024-08-21 09:13:40|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|6
1724231630000|2024-08-21 09:13:50|50.28|49.98|50.3|50|50.3|50|50.27|49.97|10
1724231640000|2024-08-21 09:14:00|50.28|49.98|50.34|50.04|50.34|50.04|50.28|49.98|14
1724231650000|2024-08-21 09:14:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1724231670000|2024-08-21 09:14:30|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|8
1724231680000|2024-08-21 09:14:40|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|7
1724231690000|2024-08-21 09:14:50|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|8
1724231700000|2024-08-21 09:15:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|10
1724231710000|2024-08-21 09:15:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|16
1724231720000|2024-08-21 09:15:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|9
1724231730000|2024-08-21 09:15:30|50.39|50.09|50.44|50.14|50.45|50.15|50.38|50.08|15
1724231740000|2024-08-21 09:15:40|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|12
1724231750000|2024-08-21 09:15:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|10
1724231760000|2024-08-21 09:16:00|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|15
1724231770000|2024-08-21 09:16:10|50.46|50.16|50.46|50.16|50.48|50.18|50.46|50.16|5
1724231790000|2024-08-21 09:16:30|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|11
1724231800000|2024-08-21 09:16:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1724231810000|2024-08-21 09:16:50|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|4
1724231820000|2024-08-21 09:17:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1724231830000|2024-08-21 09:17:10|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1724231840000|2024-08-21 09:17:20|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1724231850000|2024-08-21 09:17:30|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|5
1724231860000|2024-08-21 09:17:40|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724231870000|2024-08-21 09:17:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724231880000|2024-08-21 09:18:00|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1724231910000|2024-08-21 09:18:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724231930000|2024-08-21 09:18:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724231940000|2024-08-21 09:19:00|50.33|50.03|50.27|49.97|50.33|50.03|50.27|49.97|8
1724231950000|2024-08-21 09:19:10|50.28|49.98|50.28|49.98|50.28|49.98|50.25|49.95|4
1724231960000|2024-08-21 09:19:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724231970000|2024-08-21 09:19:30|50.29|49.99|50.33|50.03|50.34|50.04|50.29|49.99|5
1724231980000|2024-08-21 09:19:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1724232000000|2024-08-21 09:20:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724232010000|2024-08-21 09:20:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1724232020000|2024-08-21 09:20:20|50.32|50.02|50.27|49.97|50.32|50.02|50.27|49.97|4
1724232030000|2024-08-21 09:20:30|50.28|49.98|50.31|50.01|50.33|50.03|50.28|49.98|8
1724232040000|2024-08-21 09:20:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724232050000|2024-08-21 09:20:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724232060000|2024-08-21 09:21:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|2
1724232070000|2024-08-21 09:21:10|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1724232100000|2024-08-21 09:21:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1724232110000|2024-08-21 09:21:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724232120000|2024-08-21 09:22:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724232130000|2024-08-21 09:22:10|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|4
1724232170000|2024-08-21 09:22:50|50.33|50.03|50.3|50|50.33|50.03|50.3|50|3
1724232180000|2024-08-21 09:23:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724232190000|2024-08-21 09:23:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1724232200000|2024-08-21 09:23:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1724232210000|2024-08-21 09:23:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1724232220000|2024-08-21 09:23:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1724232230000|2024-08-21 09:23:50|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|3
1724232240000|2024-08-21 09:24:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724232250000|2024-08-21 09:24:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724232260000|2024-08-21 09:24:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724232270000|2024-08-21 09:24:30|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|4
1724232280000|2024-08-21 09:24:40|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1724232290000|2024-08-21 09:24:50|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1724232300000|2024-08-21 09:25:00|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|12
1724232310000|2024-08-21 09:25:10|50.36|50.06|50.36|50.06|50.36|50.06|50.34|50.04|14
1724232320000|2024-08-21 09:25:20|50.34|50.04|50.36|50.06|50.38|50.08|50.34|50.04|10
1724232330000|2024-08-21 09:25:30|50.37|50.07|50.36|50.06|50.38|50.08|50.35|50.05|11
1724232340000|2024-08-21 09:25:40|50.35|50.05|50.35|50.05|50.38|50.08|50.35|50.05|9
1724232350000|2024-08-21 09:25:50|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|13
1724232360000|2024-08-21 09:26:00|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|8
1724232370000|2024-08-21 09:26:10|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|14
1724232380000|2024-08-21 09:26:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|6
1724232390000|2024-08-21 09:26:30|50.35|50.05|50.31|50.01|50.35|50.05|50.3|50|11
1724232400000|2024-08-21 09:26:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|4
1724232410000|2024-08-21 09:26:50|50.31|50.01|50.32|50.02|50.32|50.02|50.29|49.99|12
1724232420000|2024-08-21 09:27:00|50.31|50.01|50.28|49.98|50.32|50.02|50.28|49.98|16
1724232430000|2024-08-21 09:27:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1724232440000|2024-08-21 09:27:20|50.29|49.99|50.33|50.03|50.33|50.03|50.28|49.98|8
1724232450000|2024-08-21 09:27:30|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|9
1724232460000|2024-08-21 09:27:40|50.34|50.04|50.31|50.01|50.34|50.04|50.31|50.01|6
1724232470000|2024-08-21 09:27:50|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|9
1724232480000|2024-08-21 09:28:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|15
1724232490000|2024-08-21 09:28:10|50.31|50.01|50.35|50.05|50.35|50.05|50.29|49.99|18
1724232500000|2024-08-21 09:28:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1724232510000|2024-08-21 09:28:30|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1724232520000|2024-08-21 09:28:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|6
1724232530000|2024-08-21 09:28:50|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|5
1724232540000|2024-08-21 09:29:00|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|13
1724232550000|2024-08-21 09:29:10|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|15
1724232560000|2024-08-21 09:29:20|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|15
1724232570000|2024-08-21 09:29:30|50.34|50.04|50.31|50.01|50.35|50.05|50.3|50|10
1724232580000|2024-08-21 09:29:40|50.33|50.03|50.32|50.02|50.34|50.04|50.3|50|8
1724232590000|2024-08-21 09:29:50|50.31|50.01|50.3|50|50.32|50.02|50.29|49.99|8
1724232600000|2024-08-21 09:30:00|50.31|50.01|50.34|50.04|50.35|50.05|50.3|50|12
1724232610000|2024-08-21 09:30:10|50.35|50.05|50.35|50.05|50.36|50.06|50.33|50.03|12
1724232620000|2024-08-21 09:30:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1724232630000|2024-08-21 09:30:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1724232640000|2024-08-21 09:30:40|50.34|50.04|50.36|50.06|50.37|50.07|50.34|50.04|7
1724232650000|2024-08-21 09:30:50|50.37|50.07|50.38|50.08|50.38|50.08|50.36|50.06|9
1724232660000|2024-08-21 09:31:00|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1724232670000|2024-08-21 09:31:10|50.37|50.07|50.37|50.07|50.39|50.09|50.36|50.06|11
1724232680000|2024-08-21 09:31:20|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|6
1724232690000|2024-08-21 09:31:30|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1724232700000|2024-08-21 09:31:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724232710000|2024-08-21 09:31:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724232720000|2024-08-21 09:32:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724232730000|2024-08-21 09:32:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724232740000|2024-08-21 09:32:20|50.36|50.06|50.33|50.03|50.38|50.08|50.33|50.03|18
1724232750000|2024-08-21 09:32:30|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|6
1724232760000|2024-08-21 09:32:40|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|10
1724232770000|2024-08-21 09:32:50|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|7
1724232780000|2024-08-21 09:33:00|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|9
1724232790000|2024-08-21 09:33:10|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|8
1724232800000|2024-08-21 09:33:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|7
1724232810000|2024-08-21 09:33:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|6
1724232820000|2024-08-21 09:33:40|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|6
1724232830000|2024-08-21 09:33:50|50.33|50.03|50.35|50.05|50.35|50.05|50.31|50.01|11
1724232840000|2024-08-21 09:34:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724232850000|2024-08-21 09:34:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724232860000|2024-08-21 09:34:20|50.36|50.06|50.37|50.07|50.38|50.08|50.36|50.06|6
1724232870000|2024-08-21 09:34:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|10
1724232880000|2024-08-21 09:34:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1724232890000|2024-08-21 09:34:50|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|8
1724232900000|2024-08-21 09:35:00|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724232910000|2024-08-21 09:35:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|10
1724232920000|2024-08-21 09:35:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|7
1724232930000|2024-08-21 09:35:30|50.38|50.08|50.38|50.08|50.4|50.1|50.37|50.07|7
1724232950000|2024-08-21 09:35:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724232960000|2024-08-21 09:36:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1724232970000|2024-08-21 09:36:10|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|2
1724232990000|2024-08-21 09:36:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1724233000000|2024-08-21 09:36:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1724233010000|2024-08-21 09:36:50|50.41|50.11|50.45|50.15|50.46|50.16|50.41|50.11|6
1724233020000|2024-08-21 09:37:00|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|10
1724233030000|2024-08-21 09:37:10|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724233050000|2024-08-21 09:37:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724233060000|2024-08-21 09:37:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724233070000|2024-08-21 09:37:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724233080000|2024-08-21 09:38:00|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|7
1724233090000|2024-08-21 09:38:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724233110000|2024-08-21 09:38:30|50.45|50.15|50.41|50.11|50.45|50.15|50.4|50.1|13
1724233120000|2024-08-21 09:38:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1724233130000|2024-08-21 09:38:50|50.42|50.12|50.41|50.11|50.42|50.12|50.39|50.09|10
1724233140000|2024-08-21 09:39:00|50.4|50.1|50.39|50.09|50.41|50.11|50.38|50.08|11
1724233150000|2024-08-21 09:39:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|12
1724233160000|2024-08-21 09:39:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1724233170000|2024-08-21 09:39:30|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1724233180000|2024-08-21 09:39:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724233190000|2024-08-21 09:39:50|50.39|50.09|50.4|50.1|50.41|50.11|50.38|50.08|8
1724233200000|2024-08-21 09:40:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1724233210000|2024-08-21 09:40:10|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|7
1724233220000|2024-08-21 09:40:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1724233230000|2024-08-21 09:40:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|6
1724233240000|2024-08-21 09:40:40|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|3
1724233250000|2024-08-21 09:40:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|11
1724233260000|2024-08-21 09:41:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1724233270000|2024-08-21 09:41:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1724233280000|2024-08-21 09:41:20|50.4|50.1|50.4|50.1|50.4|50.1|50.39|50.09|5
1724233300000|2024-08-21 09:41:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724233310000|2024-08-21 09:41:50|50.4|50.1|50.43|50.13|50.44|50.14|50.4|50.1|5
1724233320000|2024-08-21 09:42:00|50.45|50.15|50.44|50.14|50.45|50.15|50.41|50.11|5
1724233330000|2024-08-21 09:42:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724233340000|2024-08-21 09:42:20|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|12
1724233350000|2024-08-21 09:42:30|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|6
1724233360000|2024-08-21 09:42:40|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|9
1724233370000|2024-08-21 09:42:50|50.38|50.08|50.39|50.09|50.4|50.1|50.38|50.08|6
1724233380000|2024-08-21 09:43:00|50.4|50.1|50.41|50.11|50.44|50.14|50.39|50.09|12
1724233390000|2024-08-21 09:43:10|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|14
1724233400000|2024-08-21 09:43:20|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|8
1724233410000|2024-08-21 09:43:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|8
1724233420000|2024-08-21 09:43:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724233440000|2024-08-21 09:44:00|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|6
1724233450000|2024-08-21 09:44:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1724233460000|2024-08-21 09:44:20|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1724233470000|2024-08-21 09:44:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724233490000|2024-08-21 09:44:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724233500000|2024-08-21 09:45:00|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1724233510000|2024-08-21 09:45:10|50.33|50.03|50.33|50.03|50.33|50.03|50.31|50.01|4
1724233530000|2024-08-21 09:45:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1724233560000|2024-08-21 09:46:00|50.31|50.01|50.34|50.04|50.34|50.04|50.31|50.01|4
1724233590000|2024-08-21 09:46:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1724233610000|2024-08-21 09:46:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724233630000|2024-08-21 09:47:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724233640000|2024-08-21 09:47:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724233680000|2024-08-21 09:48:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1724233740000|2024-08-21 09:49:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724233760000|2024-08-21 09:49:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724233770000|2024-08-21 09:49:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1724233780000|2024-08-21 09:49:40|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1724233790000|2024-08-21 09:49:50|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|5
1724233800000|2024-08-21 09:50:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724233840000|2024-08-21 09:50:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1724233860000|2024-08-21 09:51:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724233870000|2024-08-21 09:51:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724233880000|2024-08-21 09:51:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724233930000|2024-08-21 09:52:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724233940000|2024-08-21 09:52:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724233970000|2024-08-21 09:52:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724233990000|2024-08-21 09:53:10|50.5|50.2|50.5|50.2|50.53|50.23|50.49|50.19|13
1724234000000|2024-08-21 09:53:20|50.51|50.21|50.54|50.24|50.55|50.25|50.5|50.2|8
1724234010000|2024-08-21 09:53:30|50.55|50.25|50.51|50.21|50.55|50.25|50.5|50.2|8
1724234020000|2024-08-21 09:53:40|50.53|50.23|50.52|50.22|50.53|50.23|50.5|50.2|19
1724234030000|2024-08-21 09:53:50|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|9
1724234040000|2024-08-21 09:54:00|50.5|50.2|50.49|50.19|50.51|50.21|50.48|50.18|13
1724234050000|2024-08-21 09:54:10|50.48|50.18|50.48|50.18|50.5|50.2|50.47|50.17|6
1724234060000|2024-08-21 09:54:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1724234070000|2024-08-21 09:54:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|9
1724234080000|2024-08-21 09:54:40|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|9
1724234090000|2024-08-21 09:54:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1724234100000|2024-08-21 09:55:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724234110000|2024-08-21 09:55:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724234120000|2024-08-21 09:55:20|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|3
1724234130000|2024-08-21 09:55:30|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|12
1724234140000|2024-08-21 09:55:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724234160000|2024-08-21 09:56:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|10
1724234170000|2024-08-21 09:56:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|10
1724234180000|2024-08-21 09:56:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724234190000|2024-08-21 09:56:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724234210000|2024-08-21 09:56:50|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|6
1724234220000|2024-08-21 09:57:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724234230000|2024-08-21 09:57:10|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|7
1724234240000|2024-08-21 09:57:20|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|11
1724234250000|2024-08-21 09:57:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|9
1724234260000|2024-08-21 09:57:40|50.49|50.19|50.49|50.19|50.52|50.22|50.49|50.19|12
1724234270000|2024-08-21 09:57:50|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|8
1724234280000|2024-08-21 09:58:00|50.5|50.2|50.54|50.24|50.54|50.24|50.49|50.19|14
1724234290000|2024-08-21 09:58:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724234300000|2024-08-21 09:58:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724234310000|2024-08-21 09:58:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724234340000|2024-08-21 09:59:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724234370000|2024-08-21 09:59:30|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|3
1724234380000|2024-08-21 09:59:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724234390000|2024-08-21 09:59:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1724234400000|2024-08-21 10:00:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1724234410000|2024-08-21 10:00:10|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1724234440000|2024-08-21 10:00:40|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1724234450000|2024-08-21 10:00:50|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1724234460000|2024-08-21 10:01:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1724234470000|2024-08-21 10:01:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724234500000|2024-08-21 10:01:40|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1724234530000|2024-08-21 10:02:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724234540000|2024-08-21 10:02:20|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1724234550000|2024-08-21 10:02:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724234560000|2024-08-21 10:02:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724234590000|2024-08-21 10:03:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724234600000|2024-08-21 10:03:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724234610000|2024-08-21 10:03:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724234620000|2024-08-21 10:03:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1724234630000|2024-08-21 10:03:50|50.62|50.32|50.62|50.32|50.63|50.33|50.61|50.31|5
1724234640000|2024-08-21 10:04:00|50.61|50.31|50.59|50.29|50.61|50.31|50.59|50.29|3
1724234650000|2024-08-21 10:04:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724234730000|2024-08-21 10:05:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724234740000|2024-08-21 10:05:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1724234750000|2024-08-21 10:05:50|50.61|50.31|50.6|50.3|50.63|50.33|50.6|50.3|16
1724234760000|2024-08-21 10:06:00|50.61|50.31|50.64|50.34|50.64|50.34|50.6|50.3|14
1724234770000|2024-08-21 10:06:10|50.63|50.33|50.6|50.3|50.63|50.33|50.6|50.3|9
1724234780000|2024-08-21 10:06:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724234800000|2024-08-21 10:06:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1724234820000|2024-08-21 10:07:00|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1724234830000|2024-08-21 10:07:10|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1724234880000|2024-08-21 10:08:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724234950000|2024-08-21 10:09:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724234960000|2024-08-21 10:09:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235020000|2024-08-21 10:10:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724235030000|2024-08-21 10:10:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724235060000|2024-08-21 10:11:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724235130000|2024-08-21 10:12:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724235160000|2024-08-21 10:12:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724235180000|2024-08-21 10:13:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724235210000|2024-08-21 10:13:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724235230000|2024-08-21 10:13:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724235240000|2024-08-21 10:14:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724235250000|2024-08-21 10:14:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724235260000|2024-08-21 10:14:20|50.53|50.23|50.54|50.24|50.54|50.24|50.51|50.21|4
1724235290000|2024-08-21 10:14:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235300000|2024-08-21 10:15:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1724235320000|2024-08-21 10:15:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235350000|2024-08-21 10:15:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724235360000|2024-08-21 10:16:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724235370000|2024-08-21 10:16:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724235380000|2024-08-21 10:16:20|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|11
1724235390000|2024-08-21 10:16:30|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1724235400000|2024-08-21 10:16:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235410000|2024-08-21 10:16:50|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1724235420000|2024-08-21 10:17:00|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|8
1724235430000|2024-08-21 10:17:10|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|5
1724235450000|2024-08-21 10:17:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724235460000|2024-08-21 10:17:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|8
1724235470000|2024-08-21 10:17:50|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|5
1724235480000|2024-08-21 10:18:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|6
1724235490000|2024-08-21 10:18:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235510000|2024-08-21 10:18:30|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|5
1724235530000|2024-08-21 10:18:50|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724235540000|2024-08-21 10:19:00|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|12
1724235550000|2024-08-21 10:19:10|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|6
1724235560000|2024-08-21 10:19:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|6
1724235570000|2024-08-21 10:19:30|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|6
1724235580000|2024-08-21 10:19:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1724235590000|2024-08-21 10:19:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1724235600000|2024-08-21 10:20:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1724235610000|2024-08-21 10:20:10|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1724235640000|2024-08-21 10:20:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1724235650000|2024-08-21 10:20:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724235660000|2024-08-21 10:21:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724235670000|2024-08-21 10:21:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235680000|2024-08-21 10:21:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724235690000|2024-08-21 10:21:30|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|7
1724235700000|2024-08-21 10:21:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1724235720000|2024-08-21 10:22:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1724235730000|2024-08-21 10:22:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724235750000|2024-08-21 10:22:30|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1724235760000|2024-08-21 10:22:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|6
1724235770000|2024-08-21 10:22:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724235780000|2024-08-21 10:23:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724235820000|2024-08-21 10:23:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724235830000|2024-08-21 10:23:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|4
1724235840000|2024-08-21 10:24:00|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1724235870000|2024-08-21 10:24:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1724235880000|2024-08-21 10:24:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1724235890000|2024-08-21 10:24:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|5
1724235900000|2024-08-21 10:25:00|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|4
1724235910000|2024-08-21 10:25:10|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1724235920000|2024-08-21 10:25:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1724235930000|2024-08-21 10:25:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|10
1724235940000|2024-08-21 10:25:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724235960000|2024-08-21 10:26:00|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1724235970000|2024-08-21 10:26:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1724235980000|2024-08-21 10:26:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1724235990000|2024-08-21 10:26:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1724236000000|2024-08-21 10:26:40|50.58|50.28|50.57|50.27|50.59|50.29|50.56|50.26|6
1724236010000|2024-08-21 10:26:50|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1724236030000|2024-08-21 10:27:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724236040000|2024-08-21 10:27:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724236060000|2024-08-21 10:27:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1724236070000|2024-08-21 10:27:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1724236080000|2024-08-21 10:28:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|7
1724236120000|2024-08-21 10:28:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1724236140000|2024-08-21 10:29:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724236200000|2024-08-21 10:30:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|4
1724236210000|2024-08-21 10:30:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|7
1724236220000|2024-08-21 10:30:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|7
1724236230000|2024-08-21 10:30:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|6
1724236240000|2024-08-21 10:30:40|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|5
1724236290000|2024-08-21 10:31:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724236300000|2024-08-21 10:31:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724236310000|2024-08-21 10:31:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724236330000|2024-08-21 10:32:10|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|6
1724236360000|2024-08-21 10:32:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724236410000|2024-08-21 10:33:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1724236430000|2024-08-21 10:33:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724236440000|2024-08-21 10:34:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1724236480000|2024-08-21 10:34:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724236490000|2024-08-21 10:34:50|50.49|50.19|50.49|50.19|50.5|50.2|50.48|50.18|9
1724236500000|2024-08-21 10:35:00|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|8
1724236510000|2024-08-21 10:35:10|50.48|50.18|50.46|50.16|50.48|50.18|50.45|50.15|15
1724236520000|2024-08-21 10:35:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1724236540000|2024-08-21 10:35:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724236550000|2024-08-21 10:35:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724236560000|2024-08-21 10:36:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724236620000|2024-08-21 10:37:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724236630000|2024-08-21 10:37:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|11
1724236640000|2024-08-21 10:37:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724236650000|2024-08-21 10:37:30|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1724236660000|2024-08-21 10:37:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1724236680000|2024-08-21 10:38:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724236710000|2024-08-21 10:38:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724236720000|2024-08-21 10:38:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1724236740000|2024-08-21 10:39:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724236750000|2024-08-21 10:39:10|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|11
1724236800000|2024-08-21 10:40:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724236810000|2024-08-21 10:40:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724236820000|2024-08-21 10:40:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724236830000|2024-08-21 10:40:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|8
1724236840000|2024-08-21 10:40:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|11
1724236850000|2024-08-21 10:40:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1724236860000|2024-08-21 10:41:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1724236870000|2024-08-21 10:41:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724236960000|2024-08-21 10:42:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724237030000|2024-08-21 10:43:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724237090000|2024-08-21 10:44:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724237170000|2024-08-21 10:46:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724237180000|2024-08-21 10:46:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724237220000|2024-08-21 10:47:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724237240000|2024-08-21 10:47:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724237250000|2024-08-21 10:47:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724237260000|2024-08-21 10:47:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1724237270000|2024-08-21 10:47:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724237280000|2024-08-21 10:48:00|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|10
1724237290000|2024-08-21 10:48:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1724237300000|2024-08-21 10:48:20|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|6
1724237340000|2024-08-21 10:49:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724237360000|2024-08-21 10:49:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724237370000|2024-08-21 10:49:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724237380000|2024-08-21 10:49:40|50.46|50.16|50.47|50.17|50.47|50.17|50.45|50.15|8
1724237400000|2024-08-21 10:50:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|8
1724237410000|2024-08-21 10:50:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724237440000|2024-08-21 10:50:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724237450000|2024-08-21 10:50:50|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|3
1724237460000|2024-08-21 10:51:00|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|10
1724237470000|2024-08-21 10:51:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1724237480000|2024-08-21 10:51:20|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|5
1724237510000|2024-08-21 10:51:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724237530000|2024-08-21 10:52:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724237580000|2024-08-21 10:53:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724237800000|2024-08-21 10:56:40|50.51|50.21|50.55|50.25|50.55|50.25|50.51|50.21|2
1724237810000|2024-08-21 10:56:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724237970000|2024-08-21 10:59:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724238000000|2024-08-21 11:00:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724238010000|2024-08-21 11:00:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724238030000|2024-08-21 11:00:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724238040000|2024-08-21 11:00:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724238050000|2024-08-21 11:00:50|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|3
1724238070000|2024-08-21 11:01:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724238080000|2024-08-21 11:01:20|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|3
1724238100000|2024-08-21 11:01:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1724238120000|2024-08-21 11:02:00|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|3
1724238160000|2024-08-21 11:02:40|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|3
1724238170000|2024-08-21 11:02:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724238180000|2024-08-21 11:03:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1724238190000|2024-08-21 11:03:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1724238200000|2024-08-21 11:03:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724238210000|2024-08-21 11:03:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724238260000|2024-08-21 11:04:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724238290000|2024-08-21 11:04:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724238300000|2024-08-21 11:05:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724238310000|2024-08-21 11:05:10|50.54|50.24|50.47|50.17|50.54|50.24|50.47|50.17|5
1724238340000|2024-08-21 11:05:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724238370000|2024-08-21 11:06:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724238430000|2024-08-21 11:07:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724238450000|2024-08-21 11:07:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724238470000|2024-08-21 11:07:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724238480000|2024-08-21 11:08:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724238490000|2024-08-21 11:08:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|10
1724238500000|2024-08-21 11:08:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724238540000|2024-08-21 11:09:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724238550000|2024-08-21 11:09:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1724238560000|2024-08-21 11:09:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724238570000|2024-08-21 11:09:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|11
1724238580000|2024-08-21 11:09:40|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|13
1724238590000|2024-08-21 11:09:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1724238600000|2024-08-21 11:10:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1724238610000|2024-08-21 11:10:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1724238620000|2024-08-21 11:10:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724238650000|2024-08-21 11:10:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724238780000|2024-08-21 11:13:00|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1724238790000|2024-08-21 11:13:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1724238810000|2024-08-21 11:13:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1724238820000|2024-08-21 11:13:40|50.49|50.19|50.47|50.17|50.5|50.2|50.47|50.17|10
1724238830000|2024-08-21 11:13:50|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1724238840000|2024-08-21 11:14:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724238850000|2024-08-21 11:14:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1724238860000|2024-08-21 11:14:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1724238870000|2024-08-21 11:14:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1724238890000|2024-08-21 11:14:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|6
1724238900000|2024-08-21 11:15:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1724238910000|2024-08-21 11:15:10|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|4
1724238920000|2024-08-21 11:15:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1724238930000|2024-08-21 11:15:30|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|4
1724238940000|2024-08-21 11:15:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|8
1724238950000|2024-08-21 11:15:50|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|6
1724238960000|2024-08-21 11:16:00|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|10
1724238970000|2024-08-21 11:16:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1724238980000|2024-08-21 11:16:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724238990000|2024-08-21 11:16:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724239000000|2024-08-21 11:16:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724239010000|2024-08-21 11:16:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724239020000|2024-08-21 11:17:00|50.47|50.17|50.49|50.19|50.5|50.2|50.47|50.17|9
1724239030000|2024-08-21 11:17:10|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1724239040000|2024-08-21 11:17:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724239070000|2024-08-21 11:17:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724239080000|2024-08-21 11:18:00|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1724239090000|2024-08-21 11:18:10|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|8
1724239100000|2024-08-21 11:18:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|3
1724239110000|2024-08-21 11:18:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1724239120000|2024-08-21 11:18:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|6
1724239130000|2024-08-21 11:18:50|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|6
1724239140000|2024-08-21 11:19:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|6
1724239160000|2024-08-21 11:19:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724239180000|2024-08-21 11:19:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724239190000|2024-08-21 11:19:50|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|3
1724239200000|2024-08-21 11:20:00|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724239230000|2024-08-21 11:20:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724239240000|2024-08-21 11:20:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724239250000|2024-08-21 11:20:50|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724239260000|2024-08-21 11:21:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1724239270000|2024-08-21 11:21:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1724239280000|2024-08-21 11:21:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724239290000|2024-08-21 11:21:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724239310000|2024-08-21 11:21:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|9
1724239320000|2024-08-21 11:22:00|50.48|50.18|50.48|50.18|50.5|50.2|50.48|50.18|11
1724239330000|2024-08-21 11:22:10|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1724239340000|2024-08-21 11:22:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1724239350000|2024-08-21 11:22:30|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1724239360000|2024-08-21 11:22:40|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|11
1724239370000|2024-08-21 11:22:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1724239380000|2024-08-21 11:23:00|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|11
1724239390000|2024-08-21 11:23:10|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|7
1724239400000|2024-08-21 11:23:20|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1724239410000|2024-08-21 11:23:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1724239420000|2024-08-21 11:23:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|6
1724239430000|2024-08-21 11:23:50|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1724239440000|2024-08-21 11:24:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1724239450000|2024-08-21 11:24:10|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|4
1724239460000|2024-08-21 11:24:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|6
1724239470000|2024-08-21 11:24:30|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|5
1724239480000|2024-08-21 11:24:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724239490000|2024-08-21 11:24:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1724239500000|2024-08-21 11:25:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724239510000|2024-08-21 11:25:10|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|3
1724239520000|2024-08-21 11:25:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1724239530000|2024-08-21 11:25:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1724239540000|2024-08-21 11:25:40|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|9
1724239550000|2024-08-21 11:25:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724239560000|2024-08-21 11:26:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724239590000|2024-08-21 11:26:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724239600000|2024-08-21 11:26:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724239610000|2024-08-21 11:26:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1724239620000|2024-08-21 11:27:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1724239630000|2024-08-21 11:27:10|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1724239680000|2024-08-21 11:28:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724239700000|2024-08-21 11:28:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724239710000|2024-08-21 11:28:30|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1724239770000|2024-08-21 11:29:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1724239780000|2024-08-21 11:29:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724239800000|2024-08-21 11:30:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724239810000|2024-08-21 11:30:10|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1724239820000|2024-08-21 11:30:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1724239830000|2024-08-21 11:30:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1724239840000|2024-08-21 11:30:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724239850000|2024-08-21 11:30:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1724239880000|2024-08-21 11:31:20|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|9
1724239890000|2024-08-21 11:31:30|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|11
1724239900000|2024-08-21 11:31:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|12
1724239910000|2024-08-21 11:31:50|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|4
1724239920000|2024-08-21 11:32:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1724239930000|2024-08-21 11:32:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1724239940000|2024-08-21 11:32:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1724239950000|2024-08-21 11:32:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|9
1724239960000|2024-08-21 11:32:40|50.56|50.26|50.55|50.25|50.56|50.26|50.54|50.24|7
1724239970000|2024-08-21 11:32:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1724239980000|2024-08-21 11:33:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724240020000|2024-08-21 11:33:40|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724240030000|2024-08-21 11:33:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724240040000|2024-08-21 11:34:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|10
1724240050000|2024-08-21 11:34:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1724240080000|2024-08-21 11:34:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1724240090000|2024-08-21 11:34:50|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1724240100000|2024-08-21 11:35:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724240130000|2024-08-21 11:35:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724240140000|2024-08-21 11:35:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724240150000|2024-08-21 11:35:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1724240160000|2024-08-21 11:36:00|50.6|50.3|50.65|50.35|50.65|50.35|50.6|50.3|8
1724240190000|2024-08-21 11:36:30|50.64|50.34|50.64|50.34|50.64|50.34|50.61|50.31|12
1724240210000|2024-08-21 11:36:50|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|7
1724240220000|2024-08-21 11:37:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1724240250000|2024-08-21 11:37:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1724240260000|2024-08-21 11:37:40|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|6
1724240280000|2024-08-21 11:38:00|50.65|50.35|50.65|50.35|50.66|50.36|50.64|50.34|5
1724240300000|2024-08-21 11:38:20|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|5
1724240310000|2024-08-21 11:38:30|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1724240320000|2024-08-21 11:38:40|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|7
1724240330000|2024-08-21 11:38:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|6
1724240340000|2024-08-21 11:39:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|6
1724240350000|2024-08-21 11:39:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1724240380000|2024-08-21 11:39:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1724240410000|2024-08-21 11:40:10|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|8
1724240430000|2024-08-21 11:40:30|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1724240440000|2024-08-21 11:40:40|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|9
1724240450000|2024-08-21 11:40:50|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|10
1724240460000|2024-08-21 11:41:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|6
1724240470000|2024-08-21 11:41:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1724240480000|2024-08-21 11:41:20|50.66|50.36|50.68|50.38|50.69|50.39|50.66|50.36|8
1724240490000|2024-08-21 11:41:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1724240500000|2024-08-21 11:41:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1724240520000|2024-08-21 11:42:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|6
1724240530000|2024-08-21 11:42:10|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|4
1724240540000|2024-08-21 11:42:20|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|9
1724240550000|2024-08-21 11:42:30|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|5
1724240560000|2024-08-21 11:42:40|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|3
1724240570000|2024-08-21 11:42:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1724240580000|2024-08-21 11:43:00|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1724240590000|2024-08-21 11:43:10|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|9
1724240600000|2024-08-21 11:43:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|9
1724240610000|2024-08-21 11:43:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1724240620000|2024-08-21 11:43:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1724240630000|2024-08-21 11:43:50|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|6
1724240640000|2024-08-21 11:44:00|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724240650000|2024-08-21 11:44:10|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|10
1724240660000|2024-08-21 11:44:20|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|12
1724240670000|2024-08-21 11:44:30|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|5
1724240680000|2024-08-21 11:44:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724240700000|2024-08-21 11:45:00|50.58|50.28|50.57|50.27|50.6|50.3|50.57|50.27|7
1724240720000|2024-08-21 11:45:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|7
1724240730000|2024-08-21 11:45:30|50.55|50.25|50.57|50.27|50.58|50.28|50.55|50.25|13
1724240740000|2024-08-21 11:45:40|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1724240750000|2024-08-21 11:45:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724240760000|2024-08-21 11:46:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724240780000|2024-08-21 11:46:20|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|4
1724240790000|2024-08-21 11:46:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|7
1724240800000|2024-08-21 11:46:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1724240810000|2024-08-21 11:46:50|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1724240820000|2024-08-21 11:47:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724240840000|2024-08-21 11:47:20|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|7
1724240850000|2024-08-21 11:47:30|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1724240860000|2024-08-21 11:47:40|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|4
1724240870000|2024-08-21 11:47:50|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|3
1724240880000|2024-08-21 11:48:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1724240890000|2024-08-21 11:48:10|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|8
1724240900000|2024-08-21 11:48:20|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|7
1724240920000|2024-08-21 11:48:40|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|4
1724240930000|2024-08-21 11:48:50|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1724240940000|2024-08-21 11:49:00|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1724240950000|2024-08-21 11:49:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|10
1724240960000|2024-08-21 11:49:20|50.66|50.36|50.65|50.35|50.66|50.36|50.64|50.34|6
1724240970000|2024-08-21 11:49:30|50.66|50.36|50.66|50.36|50.66|50.36|50.65|50.35|3
1724240980000|2024-08-21 11:49:40|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|5
1724240990000|2024-08-21 11:49:50|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|7
1724241000000|2024-08-21 11:50:00|50.65|50.35|50.66|50.36|50.67|50.37|50.65|50.35|8
1724241010000|2024-08-21 11:50:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|8
1724241050000|2024-08-21 11:50:50|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1724241110000|2024-08-21 11:51:50|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|4
1724241130000|2024-08-21 11:52:10|50.68|50.38|50.65|50.35|50.68|50.38|50.64|50.34|9
1724241140000|2024-08-21 11:52:20|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1724241180000|2024-08-21 11:53:00|50.61|50.31|50.61|50.31|50.62|50.32|50.59|50.29|7
1724241190000|2024-08-21 11:53:10|50.59|50.29|50.63|50.33|50.64|50.34|50.59|50.29|9
1724241200000|2024-08-21 11:53:20|50.64|50.34|50.64|50.34|50.65|50.35|50.63|50.33|9
1724241210000|2024-08-21 11:53:30|50.65|50.35|50.66|50.36|50.67|50.37|50.64|50.34|8
1724241220000|2024-08-21 11:53:40|50.67|50.37|50.66|50.36|50.67|50.37|50.65|50.35|5
1724241230000|2024-08-21 11:53:50|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|4
1724241240000|2024-08-21 11:54:00|50.64|50.34|50.67|50.37|50.67|50.37|50.64|50.34|9
1724241250000|2024-08-21 11:54:10|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|16
1724241260000|2024-08-21 11:54:20|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|10
1724241270000|2024-08-21 11:54:30|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|8
1724241280000|2024-08-21 11:54:40|50.66|50.36|50.68|50.38|50.68|50.38|50.65|50.35|8
1724241290000|2024-08-21 11:54:50|50.67|50.37|50.67|50.37|50.68|50.38|50.66|50.36|7
1724241300000|2024-08-21 11:55:00|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|9
1724241310000|2024-08-21 11:55:10|50.66|50.36|50.67|50.37|50.67|50.37|50.65|50.35|10
1724241320000|2024-08-21 11:55:20|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|11
1724241330000|2024-08-21 11:55:30|50.67|50.37|50.67|50.37|50.67|50.37|50.65|50.35|5
1724241340000|2024-08-21 11:55:40|50.65|50.35|50.67|50.37|50.68|50.38|50.65|50.35|10
1724241350000|2024-08-21 11:55:50|50.68|50.38|50.66|50.36|50.69|50.39|50.66|50.36|11
1724241360000|2024-08-21 11:56:00|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|11
1724241370000|2024-08-21 11:56:10|50.68|50.38|50.67|50.37|50.68|50.38|50.66|50.36|5
1724241380000|2024-08-21 11:56:20|50.66|50.36|50.66|50.36|50.68|50.38|50.65|50.35|12
1724241390000|2024-08-21 11:56:30|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|11
1724241400000|2024-08-21 11:56:40|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|7
1724241410000|2024-08-21 11:56:50|50.66|50.36|50.65|50.35|50.67|50.37|50.65|50.35|9
1724241420000|2024-08-21 11:57:00|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|11
1724241430000|2024-08-21 11:57:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|8
1724241440000|2024-08-21 11:57:20|50.64|50.34|50.65|50.35|50.66|50.36|50.64|50.34|8
1724241450000|2024-08-21 11:57:30|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1724241460000|2024-08-21 11:57:40|50.64|50.34|50.6|50.3|50.65|50.35|50.6|50.3|8
1724241470000|2024-08-21 11:57:50|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|7
1724241480000|2024-08-21 11:58:00|50.6|50.3|50.66|50.36|50.66|50.36|50.6|50.3|11
1724241490000|2024-08-21 11:58:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1724241500000|2024-08-21 11:58:20|50.64|50.34|50.64|50.34|50.66|50.36|50.64|50.34|6
1724241510000|2024-08-21 11:58:30|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|4
1724241520000|2024-08-21 11:58:40|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|7
1724241530000|2024-08-21 11:58:50|50.64|50.34|50.66|50.36|50.66|50.36|50.64|50.34|5
1724241540000|2024-08-21 11:59:00|50.64|50.34|50.61|50.31|50.66|50.36|50.6|50.3|16
1724241550000|2024-08-21 11:59:10|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|11
1724241560000|2024-08-21 11:59:20|50.62|50.32|50.61|50.31|50.62|50.32|50.6|50.3|6
1724241570000|2024-08-21 11:59:30|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|5
1724241580000|2024-08-21 11:59:40|50.61|50.31|50.58|50.28|50.61|50.31|50.58|50.28|14
1724241590000|2024-08-21 11:59:50|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|6
1724241600000|2024-08-21 12:00:00|50.58|50.28|50.6|50.3|50.61|50.31|50.57|50.27|21
1724241610000|2024-08-21 12:00:10|50.58|50.28|50.57|50.27|50.61|50.31|50.57|50.27|16
1724241620000|2024-08-21 12:00:20|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|17
1724241630000|2024-08-21 12:00:30|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|11
1724241640000|2024-08-21 12:00:40|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|11
1724241650000|2024-08-21 12:00:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|9
1724241660000|2024-08-21 12:01:00|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|7
1724241670000|2024-08-21 12:01:10|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|11
1724241680000|2024-08-21 12:01:20|50.58|50.28|50.58|50.28|50.6|50.3|50.58|50.28|5
1724241690000|2024-08-21 12:01:30|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|6
1724241700000|2024-08-21 12:01:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1724241710000|2024-08-21 12:01:50|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|9
1724241720000|2024-08-21 12:02:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1724241730000|2024-08-21 12:02:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1724241740000|2024-08-21 12:02:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1724241750000|2024-08-21 12:02:30|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|14
1724241760000|2024-08-21 12:02:40|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|7
1724241770000|2024-08-21 12:02:50|50.58|50.28|50.58|50.28|50.6|50.3|50.58|50.28|8
1724241780000|2024-08-21 12:03:00|50.6|50.3|50.6|50.3|50.6|50.3|50.58|50.28|6
1724241790000|2024-08-21 12:03:10|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|6
1724241800000|2024-08-21 12:03:20|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|13
1724241810000|2024-08-21 12:03:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724241820000|2024-08-21 12:03:40|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|4
1724241830000|2024-08-21 12:03:50|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|8
1724241840000|2024-08-21 12:04:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724241900000|2024-08-21 12:05:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724241940000|2024-08-21 12:05:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724241970000|2024-08-21 12:06:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724241980000|2024-08-21 12:06:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724241990000|2024-08-21 12:06:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724242000000|2024-08-21 12:06:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724242010000|2024-08-21 12:06:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724242030000|2024-08-21 12:07:10|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724242050000|2024-08-21 12:07:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242080000|2024-08-21 12:08:00|50.54|50.24|50.53|50.23|50.54|50.24|50.5|50.2|5
1724242100000|2024-08-21 12:08:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724242110000|2024-08-21 12:08:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242190000|2024-08-21 12:09:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724242200000|2024-08-21 12:10:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242240000|2024-08-21 12:10:40|50.54|50.24|50.51|50.21|50.55|50.25|50.5|50.2|12
1724242250000|2024-08-21 12:10:50|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|8
1724242260000|2024-08-21 12:11:00|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|11
1724242270000|2024-08-21 12:11:10|50.51|50.21|50.55|50.25|50.55|50.25|50.5|50.2|6
1724242280000|2024-08-21 12:11:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724242290000|2024-08-21 12:11:30|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|7
1724242300000|2024-08-21 12:11:40|50.55|50.25|50.56|50.26|50.57|50.27|50.55|50.25|8
1724242310000|2024-08-21 12:11:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724242320000|2024-08-21 12:12:00|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|7
1724242330000|2024-08-21 12:12:10|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|10
1724242340000|2024-08-21 12:12:20|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1724242350000|2024-08-21 12:12:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1724242370000|2024-08-21 12:12:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724242400000|2024-08-21 12:13:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242450000|2024-08-21 12:14:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724242480000|2024-08-21 12:14:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724242530000|2024-08-21 12:15:30|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|4
1724242540000|2024-08-21 12:15:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1724242550000|2024-08-21 12:15:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724242560000|2024-08-21 12:16:00|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|3
1724242570000|2024-08-21 12:16:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724242610000|2024-08-21 12:16:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242670000|2024-08-21 12:17:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1724242690000|2024-08-21 12:18:10|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1724242730000|2024-08-21 12:18:50|50.54|50.24|50.51|50.21|50.54|50.24|50.51|50.21|3
1724242740000|2024-08-21 12:19:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1724242750000|2024-08-21 12:19:10|50.5|50.2|50.55|50.25|50.55|50.25|50.5|50.2|17
1724242760000|2024-08-21 12:19:20|50.54|50.24|50.54|50.24|50.55|50.25|50.53|50.23|13
1724242770000|2024-08-21 12:19:30|50.55|50.25|50.55|50.25|50.56|50.26|50.53|50.23|9
1724242780000|2024-08-21 12:19:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1724242790000|2024-08-21 12:19:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724242800000|2024-08-21 12:20:00|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1724242810000|2024-08-21 12:20:10|50.56|50.26|50.5|50.2|50.56|50.26|50.5|50.2|12
1724242820000|2024-08-21 12:20:20|50.51|50.21|50.49|50.19|50.51|50.21|50.48|50.18|7
1724242830000|2024-08-21 12:20:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1724242840000|2024-08-21 12:20:40|50.49|50.19|50.51|50.21|50.52|50.22|50.49|50.19|8
1724242850000|2024-08-21 12:20:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724242860000|2024-08-21 12:21:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|6
1724242880000|2024-08-21 12:21:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724242890000|2024-08-21 12:21:30|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|4
1724242900000|2024-08-21 12:21:40|50.52|50.22|50.56|50.26|50.56|50.26|50.51|50.21|10
1724242910000|2024-08-21 12:21:50|50.55|50.25|50.55|50.25|50.55|50.25|50.53|50.23|17
1724242920000|2024-08-21 12:22:00|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|8
1724242930000|2024-08-21 12:22:10|50.54|50.24|50.54|50.24|50.55|50.25|50.51|50.21|10
1724242940000|2024-08-21 12:22:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|8
1724242950000|2024-08-21 12:22:30|50.55|50.25|50.56|50.26|50.56|50.26|50.54|50.24|10
1724242960000|2024-08-21 12:22:40|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|9
1724242970000|2024-08-21 12:22:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1724242980000|2024-08-21 12:23:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1724242990000|2024-08-21 12:23:10|50.57|50.27|50.58|50.28|50.58|50.28|50.56|50.26|8
1724243000000|2024-08-21 12:23:20|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|4
1724243010000|2024-08-21 12:23:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724243050000|2024-08-21 12:24:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724243060000|2024-08-21 12:24:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243090000|2024-08-21 12:24:50|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|6
1724243100000|2024-08-21 12:25:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724243120000|2024-08-21 12:25:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724243130000|2024-08-21 12:25:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724243140000|2024-08-21 12:25:40|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|10
1724243150000|2024-08-21 12:25:50|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1724243160000|2024-08-21 12:26:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1724243170000|2024-08-21 12:26:10|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|4
1724243180000|2024-08-21 12:26:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724243200000|2024-08-21 12:26:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1724243210000|2024-08-21 12:26:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243220000|2024-08-21 12:27:00|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1724243230000|2024-08-21 12:27:10|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1724243240000|2024-08-21 12:27:20|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|3
1724243250000|2024-08-21 12:27:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1724243260000|2024-08-21 12:27:40|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1724243270000|2024-08-21 12:27:50|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|7
1724243280000|2024-08-21 12:28:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724243290000|2024-08-21 12:28:10|50.58|50.28|50.58|50.28|50.58|50.28|50.56|50.26|5
1724243300000|2024-08-21 12:28:20|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|11
1724243310000|2024-08-21 12:28:30|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|12
1724243320000|2024-08-21 12:28:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724243330000|2024-08-21 12:28:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724243340000|2024-08-21 12:29:00|50.58|50.28|50.57|50.27|50.58|50.28|50.56|50.26|8
1724243350000|2024-08-21 12:29:10|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|12
1724243360000|2024-08-21 12:29:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1724243370000|2024-08-21 12:29:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|6
1724243380000|2024-08-21 12:29:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|8
1724243390000|2024-08-21 12:29:50|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724243400000|2024-08-21 12:30:00|50.58|50.28|50.59|50.29|50.59|50.29|50.57|50.27|9
1724243410000|2024-08-21 12:30:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1724243420000|2024-08-21 12:30:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243440000|2024-08-21 12:30:40|50.6|50.3|50.59|50.29|50.61|50.31|50.59|50.29|4
1724243450000|2024-08-21 12:30:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724243460000|2024-08-21 12:31:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724243470000|2024-08-21 12:31:10|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1724243480000|2024-08-21 12:31:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1724243490000|2024-08-21 12:31:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724243500000|2024-08-21 12:31:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243510000|2024-08-21 12:31:50|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1724243520000|2024-08-21 12:32:00|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|12
1724243530000|2024-08-21 12:32:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1724243540000|2024-08-21 12:32:20|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724243550000|2024-08-21 12:32:30|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|5
1724243560000|2024-08-21 12:32:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243570000|2024-08-21 12:32:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724243580000|2024-08-21 12:33:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724243590000|2024-08-21 12:33:10|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|3
1724243600000|2024-08-21 12:33:20|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|8
1724243610000|2024-08-21 12:33:30|50.57|50.27|50.56|50.26|50.58|50.28|50.56|50.26|10
1724243620000|2024-08-21 12:33:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1724243630000|2024-08-21 12:33:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724243640000|2024-08-21 12:34:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|5
1724243650000|2024-08-21 12:34:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|11
1724243660000|2024-08-21 12:34:20|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|10
1724243670000|2024-08-21 12:34:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724243680000|2024-08-21 12:34:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724243690000|2024-08-21 12:34:50|50.56|50.26|50.57|50.27|50.58|50.28|50.56|50.26|4
1724243700000|2024-08-21 12:35:00|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|7
1724243710000|2024-08-21 12:35:10|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|11
1724243720000|2024-08-21 12:35:20|50.56|50.26|50.56|50.26|50.56|50.26|50.54|50.24|4
1724243730000|2024-08-21 12:35:30|50.55|50.25|50.51|50.21|50.55|50.25|50.5|50.2|4
1724243740000|2024-08-21 12:35:40|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1724243820000|2024-08-21 12:37:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724243830000|2024-08-21 12:37:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1724243860000|2024-08-21 12:37:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724243870000|2024-08-21 12:37:50|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|2
1724243880000|2024-08-21 12:38:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724243940000|2024-08-21 12:39:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724243990000|2024-08-21 12:39:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244010000|2024-08-21 12:40:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724244060000|2024-08-21 12:41:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244120000|2024-08-21 12:42:00|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724244140000|2024-08-21 12:42:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724244180000|2024-08-21 12:43:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724244190000|2024-08-21 12:43:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244210000|2024-08-21 12:43:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724244250000|2024-08-21 12:44:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724244260000|2024-08-21 12:44:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244270000|2024-08-21 12:44:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1724244290000|2024-08-21 12:44:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724244300000|2024-08-21 12:45:00|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1724244330000|2024-08-21 12:45:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1724244340000|2024-08-21 12:45:40|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724244350000|2024-08-21 12:45:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724244380000|2024-08-21 12:46:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724244390000|2024-08-21 12:46:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|4
1724244400000|2024-08-21 12:46:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1724244410000|2024-08-21 12:46:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724244440000|2024-08-21 12:47:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724244450000|2024-08-21 12:47:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1724244460000|2024-08-21 12:47:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1724244470000|2024-08-21 12:47:50|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|7
1724244480000|2024-08-21 12:48:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|6
1724244490000|2024-08-21 12:48:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1724244500000|2024-08-21 12:48:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724244520000|2024-08-21 12:48:40|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1724244530000|2024-08-21 12:48:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|9
1724244540000|2024-08-21 12:49:00|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|7
1724244550000|2024-08-21 12:49:10|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1724244560000|2024-08-21 12:49:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724244590000|2024-08-21 12:49:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724244600000|2024-08-21 12:50:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244610000|2024-08-21 12:50:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724244620000|2024-08-21 12:50:20|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|3
1724244630000|2024-08-21 12:50:30|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1724244640000|2024-08-21 12:50:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724244650000|2024-08-21 12:50:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|4
1724244660000|2024-08-21 12:51:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|6
1724244670000|2024-08-21 12:51:10|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|5
1724244680000|2024-08-21 12:51:20|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1724244710000|2024-08-21 12:51:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244760000|2024-08-21 12:52:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724244790000|2024-08-21 12:53:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724244850000|2024-08-21 12:54:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724244860000|2024-08-21 12:54:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724244880000|2024-08-21 12:54:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1724244890000|2024-08-21 12:54:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724244950000|2024-08-21 12:55:50|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|3
1724244960000|2024-08-21 12:56:00|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1724244970000|2024-08-21 12:56:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1724244990000|2024-08-21 12:56:30|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|2
1724245000000|2024-08-21 12:56:40|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1724245010000|2024-08-21 12:56:50|50.57|50.27|50.57|50.27|50.58|50.28|50.57|50.27|3
1724245020000|2024-08-21 12:57:00|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1724245040000|2024-08-21 12:57:20|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724245050000|2024-08-21 12:57:30|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724245060000|2024-08-21 12:57:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|6
1724245070000|2024-08-21 12:57:50|50.59|50.29|50.59|50.29|50.6|50.3|50.58|50.28|5
1724245080000|2024-08-21 12:58:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724245090000|2024-08-21 12:58:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724245100000|2024-08-21 12:58:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724245110000|2024-08-21 12:58:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1724245120000|2024-08-21 12:58:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724245130000|2024-08-21 12:58:50|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1724245140000|2024-08-21 12:59:00|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|5
1724245160000|2024-08-21 12:59:20|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724245170000|2024-08-21 12:59:30|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|7
1724245180000|2024-08-21 12:59:40|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724245190000|2024-08-21 12:59:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1724245260000|2024-08-21 13:01:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724245280000|2024-08-21 13:01:20|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1724245290000|2024-08-21 13:01:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724245310000|2024-08-21 13:01:50|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|9
1724245320000|2024-08-21 13:02:00|50.66|50.36|50.62|50.32|50.67|50.37|50.62|50.32|18
1724245330000|2024-08-21 13:02:10|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|7
1724245350000|2024-08-21 13:02:30|50.62|50.32|50.6|50.3|50.62|50.32|50.6|50.3|5
1724245360000|2024-08-21 13:02:40|50.61|50.31|50.6|50.3|50.61|50.31|50.59|50.29|6
1724245370000|2024-08-21 13:02:50|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724245380000|2024-08-21 13:03:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1724245390000|2024-08-21 13:03:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|6
1724245400000|2024-08-21 13:03:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724245410000|2024-08-21 13:03:30|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1724245420000|2024-08-21 13:03:40|50.62|50.32|50.64|50.34|50.66|50.36|50.61|50.31|9
1724245430000|2024-08-21 13:03:50|50.65|50.35|50.65|50.35|50.67|50.37|50.65|50.35|13
1724245440000|2024-08-21 13:04:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|6
1724245450000|2024-08-21 13:04:10|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1724245460000|2024-08-21 13:04:20|50.64|50.34|50.63|50.33|50.64|50.34|50.61|50.31|10
1724245470000|2024-08-21 13:04:30|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|6
1724245480000|2024-08-21 13:04:40|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|7
1724245490000|2024-08-21 13:04:50|50.65|50.35|50.61|50.31|50.66|50.36|50.61|50.31|9
1724245500000|2024-08-21 13:05:00|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|7
1724245510000|2024-08-21 13:05:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1724245520000|2024-08-21 13:05:20|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1724245530000|2024-08-21 13:05:30|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1724245540000|2024-08-21 13:05:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1724245550000|2024-08-21 13:05:50|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1724245560000|2024-08-21 13:06:00|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|8
1724245570000|2024-08-21 13:06:10|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|8
1724245580000|2024-08-21 13:06:20|50.62|50.32|50.63|50.33|50.63|50.33|50.6|50.3|11
1724245590000|2024-08-21 13:06:30|50.62|50.32|50.69|50.39|50.69|50.39|50.62|50.32|16
1724245600000|2024-08-21 13:06:40|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|5
1724245610000|2024-08-21 13:06:50|50.67|50.37|50.64|50.34|50.68|50.38|50.64|50.34|8
1724245620000|2024-08-21 13:07:00|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|9
1724245630000|2024-08-21 13:07:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|6
1724245640000|2024-08-21 13:07:20|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|8
1724245650000|2024-08-21 13:07:30|50.62|50.32|50.67|50.37|50.67|50.37|50.62|50.32|4
1724245670000|2024-08-21 13:07:50|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1724245680000|2024-08-21 13:08:00|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1724245690000|2024-08-21 13:08:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1724245700000|2024-08-21 13:08:20|50.66|50.36|50.66|50.36|50.67|50.37|50.65|50.35|5
1724245710000|2024-08-21 13:08:30|50.65|50.35|50.65|50.35|50.65|50.35|50.63|50.33|4
1724245740000|2024-08-21 13:09:00|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1724245760000|2024-08-21 13:09:20|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|5
1724245850000|2024-08-21 13:10:50|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1724245860000|2024-08-21 13:11:00|50.66|50.36|50.61|50.31|50.66|50.36|50.61|50.31|3
1724245870000|2024-08-21 13:11:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724245920000|2024-08-21 13:12:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724245950000|2024-08-21 13:12:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724245970000|2024-08-21 13:12:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724245980000|2024-08-21 13:13:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1724245990000|2024-08-21 13:13:10|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|9
1724246000000|2024-08-21 13:13:20|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|6
1724246010000|2024-08-21 13:13:30|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|10
1724246020000|2024-08-21 13:13:40|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|8
1724246030000|2024-08-21 13:13:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|7
1724246040000|2024-08-21 13:14:00|50.6|50.3|50.6|50.3|50.6|50.3|50.58|50.28|7
1724246050000|2024-08-21 13:14:10|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|11
1724246060000|2024-08-21 13:14:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|13
1724246070000|2024-08-21 13:14:30|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|5
1724246080000|2024-08-21 13:14:40|50.59|50.29|50.59|50.29|50.61|50.31|50.59|50.29|12
1724246090000|2024-08-21 13:14:50|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|5
1724246100000|2024-08-21 13:15:00|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|15
1724246110000|2024-08-21 13:15:10|50.58|50.28|50.61|50.31|50.61|50.31|50.58|50.28|5
1724246120000|2024-08-21 13:15:20|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|13
1724246130000|2024-08-21 13:15:30|50.59|50.29|50.59|50.29|50.61|50.31|50.59|50.29|11
1724246140000|2024-08-21 13:15:40|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|7
1724246150000|2024-08-21 13:15:50|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|9
1724246160000|2024-08-21 13:16:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1724246170000|2024-08-21 13:16:10|50.62|50.32|50.63|50.33|50.64|50.34|50.62|50.32|6
1724246180000|2024-08-21 13:16:20|50.64|50.34|50.63|50.33|50.64|50.34|50.62|50.32|8
1724246190000|2024-08-21 13:16:30|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1724246200000|2024-08-21 13:16:40|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|6
1724246210000|2024-08-21 13:16:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724246230000|2024-08-21 13:17:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724246240000|2024-08-21 13:17:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724246250000|2024-08-21 13:17:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724246260000|2024-08-21 13:17:40|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1724246270000|2024-08-21 13:17:50|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|5
1724246280000|2024-08-21 13:18:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724246310000|2024-08-21 13:18:30|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724246330000|2024-08-21 13:18:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724246350000|2024-08-21 13:19:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1724246360000|2024-08-21 13:19:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724246410000|2024-08-21 13:20:10|50.62|50.32|50.65|50.35|50.65|50.35|50.62|50.32|3
1724246430000|2024-08-21 13:20:30|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|3
1724246440000|2024-08-21 13:20:40|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1724246450000|2024-08-21 13:20:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1724246460000|2024-08-21 13:21:00|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1724246470000|2024-08-21 13:21:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1724246530000|2024-08-21 13:22:10|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1724246540000|2024-08-21 13:22:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1724246550000|2024-08-21 13:22:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724246620000|2024-08-21 13:23:40|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1724246630000|2024-08-21 13:23:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1724246670000|2024-08-21 13:24:30|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1724246730000|2024-08-21 13:25:30|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1724246740000|2024-08-21 13:25:40|50.73|50.43|50.7|50.4|50.73|50.43|50.7|50.4|11
1724246750000|2024-08-21 13:25:50|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|9
1724246760000|2024-08-21 13:26:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|11
1724246770000|2024-08-21 13:26:10|50.71|50.41|50.7|50.4|50.71|50.41|50.69|50.39|6
1724246780000|2024-08-21 13:26:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724246790000|2024-08-21 13:26:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1724246800000|2024-08-21 13:26:40|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1724246810000|2024-08-21 13:26:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724246820000|2024-08-21 13:27:00|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1724246890000|2024-08-21 13:28:10|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724246930000|2024-08-21 13:28:50|50.68|50.38|50.63|50.33|50.68|50.38|50.63|50.33|3
1724246940000|2024-08-21 13:29:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1724246950000|2024-08-21 13:29:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1724246970000|2024-08-21 13:29:30|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1724246980000|2024-08-21 13:29:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1724247000000|2024-08-21 13:30:00|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1724247010000|2024-08-21 13:30:10|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724247020000|2024-08-21 13:30:20|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1724247030000|2024-08-21 13:30:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724247040000|2024-08-21 13:30:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1724247050000|2024-08-21 13:30:50|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1724247070000|2024-08-21 13:31:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1724247100000|2024-08-21 13:31:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1724247110000|2024-08-21 13:31:50|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1724247120000|2024-08-21 13:32:00|50.67|50.37|50.61|50.31|50.67|50.37|50.61|50.31|7
1724247130000|2024-08-21 13:32:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1724247140000|2024-08-21 13:32:20|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1724247150000|2024-08-21 13:32:30|50.58|50.28|50.58|50.28|50.58|50.28|50.57|50.27|3
1724247160000|2024-08-21 13:32:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1724247180000|2024-08-21 13:33:00|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724247190000|2024-08-21 13:33:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724247200000|2024-08-21 13:33:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724247220000|2024-08-21 13:33:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1724247230000|2024-08-21 13:33:50|50.56|50.26|50.55|50.25|50.56|50.26|50.52|50.22|6
1724247240000|2024-08-21 13:34:00|50.53|50.23|50.46|50.16|50.53|50.23|50.46|50.16|9
1724247250000|2024-08-21 13:34:10|50.47|50.17|50.46|50.16|50.48|50.18|50.44|50.14|20
1724247260000|2024-08-21 13:34:20|50.47|50.17|50.46|50.16|50.48|50.18|50.44|50.14|14
1724247270000|2024-08-21 13:34:30|50.45|50.15|50.43|50.13|50.46|50.16|50.42|50.12|11
1724247280000|2024-08-21 13:34:40|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|18
1724247290000|2024-08-21 13:34:50|50.46|50.16|50.46|50.16|50.47|50.17|50.44|50.14|11
1724247300000|2024-08-21 13:35:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|9
1724247310000|2024-08-21 13:35:10|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|11
1724247320000|2024-08-21 13:35:20|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|12
1724247330000|2024-08-21 13:35:30|50.48|50.18|50.55|50.25|50.55|50.25|50.47|50.17|6
1724247340000|2024-08-21 13:35:40|50.54|50.24|50.53|50.23|50.56|50.26|50.53|50.23|13
1724247350000|2024-08-21 13:35:50|50.54|50.24|50.54|50.24|50.56|50.26|50.53|50.23|12
1724247360000|2024-08-21 13:36:00|50.51|50.21|50.54|50.24|50.56|50.26|50.5|50.2|21
1724247370000|2024-08-21 13:36:10|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|7
1724247380000|2024-08-21 13:36:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|9
1724247390000|2024-08-21 13:36:30|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|11
1724247400000|2024-08-21 13:36:40|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1724247410000|2024-08-21 13:36:50|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1724247420000|2024-08-21 13:37:00|50.56|50.26|50.53|50.23|50.56|50.26|50.53|50.23|7
1724247430000|2024-08-21 13:37:10|50.52|50.22|50.47|50.17|50.52|50.22|50.46|50.16|14
1724247440000|2024-08-21 13:37:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|3
1724247450000|2024-08-21 13:37:30|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1724247460000|2024-08-21 13:37:40|50.49|50.19|50.48|50.18|50.51|50.21|50.48|50.18|7
1724247470000|2024-08-21 13:37:50|50.49|50.19|50.5|50.2|50.51|50.21|50.48|50.18|7
1724247480000|2024-08-21 13:38:00|50.49|50.19|50.56|50.26|50.56|50.26|50.49|50.19|17
1724247490000|2024-08-21 13:38:10|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|12
1724247500000|2024-08-21 13:38:20|50.52|50.22|50.5|50.2|50.52|50.22|50.49|50.19|10
1724247510000|2024-08-21 13:38:30|50.52|50.22|50.55|50.25|50.56|50.26|50.51|50.21|10
1724247520000|2024-08-21 13:38:40|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|14
1724247530000|2024-08-21 13:38:50|50.51|50.21|50.54|50.24|50.56|50.26|50.51|50.21|8
1724247540000|2024-08-21 13:39:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724247550000|2024-08-21 13:39:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|8
1724247560000|2024-08-21 13:39:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1724247570000|2024-08-21 13:39:30|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1724247580000|2024-08-21 13:39:40|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|7
1724247590000|2024-08-21 13:39:50|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|4
1724247600000|2024-08-21 13:40:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|8
1724247610000|2024-08-21 13:40:10|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|8
1724247620000|2024-08-21 13:40:20|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|12
1724247630000|2024-08-21 13:40:30|50.6|50.3|50.59|50.29|50.6|50.3|50.58|50.28|4
1724247640000|2024-08-21 13:40:40|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724247650000|2024-08-21 13:40:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724247670000|2024-08-21 13:41:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1724247680000|2024-08-21 13:41:20|50.54|50.24|50.48|50.18|50.54|50.24|50.48|50.18|5
1724247700000|2024-08-21 13:41:40|50.47|50.17|50.45|50.15|50.47|50.17|50.43|50.13|11
1724247710000|2024-08-21 13:41:50|50.44|50.14|50.37|50.07|50.44|50.14|50.36|50.06|5
1724247720000|2024-08-21 13:42:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|6
1724247730000|2024-08-21 13:42:10|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1724247740000|2024-08-21 13:42:20|50.4|50.1|50.44|50.14|50.44|50.14|50.4|50.1|6
1724247750000|2024-08-21 13:42:30|50.45|50.15|50.4|50.1|50.45|50.15|50.39|50.09|7
1724247760000|2024-08-21 13:42:40|50.39|50.09|50.35|50.05|50.39|50.09|50.35|50.05|7
1724247770000|2024-08-21 13:42:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724247780000|2024-08-21 13:43:00|50.32|50.02|50.33|50.03|50.33|50.03|50.26|49.96|9
1724247790000|2024-08-21 13:43:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724247800000|2024-08-21 13:43:20|50.36|50.06|50.31|50.01|50.36|50.06|50.29|49.99|8
1724247810000|2024-08-21 13:43:30|50.32|50.02|50.3|50|50.34|50.04|50.29|49.99|6
1724247820000|2024-08-21 13:43:40|50.31|50.01|50.36|50.06|50.36|50.06|50.31|50.01|5
1724247830000|2024-08-21 13:43:50|50.35|50.05|50.32|50.02|50.35|50.05|50.32|50.02|6
1724247840000|2024-08-21 13:44:00|50.31|50.01|50.35|50.05|50.35|50.05|50.3|50|7
1724247850000|2024-08-21 13:44:10|50.36|50.06|50.41|50.11|50.41|50.11|50.36|50.06|4
1724247860000|2024-08-21 13:44:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1724247870000|2024-08-21 13:44:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|4
1724247880000|2024-08-21 13:44:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724247890000|2024-08-21 13:44:50|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1724247900000|2024-08-21 13:45:00|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1724247910000|2024-08-21 13:45:10|50.48|50.18|50.46|50.16|50.49|50.19|50.46|50.16|5
1724247920000|2024-08-21 13:45:20|50.45|50.15|50.42|50.12|50.45|50.15|50.41|50.11|7
1724247930000|2024-08-21 13:45:30|50.43|50.13|50.4|50.1|50.43|50.13|50.39|50.09|6
1724247940000|2024-08-21 13:45:40|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1724247950000|2024-08-21 13:45:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724247960000|2024-08-21 13:46:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724247970000|2024-08-21 13:46:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1724247980000|2024-08-21 13:46:20|50.44|50.14|50.48|50.18|50.48|50.18|50.44|50.14|4
1724247990000|2024-08-21 13:46:30|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|11
1724248000000|2024-08-21 13:46:40|50.49|50.19|50.56|50.26|50.56|50.26|50.49|50.19|12
1724248010000|2024-08-21 13:46:50|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|9
1724248020000|2024-08-21 13:47:00|50.55|50.25|50.5|50.2|50.55|50.25|50.49|50.19|12
1724248030000|2024-08-21 13:47:10|50.49|50.19|50.51|50.21|50.54|50.24|50.49|50.19|11
1724248040000|2024-08-21 13:47:20|50.52|50.22|50.52|50.22|50.55|50.25|50.51|50.21|22
1724248050000|2024-08-21 13:47:30|50.51|50.21|50.48|50.18|50.55|50.25|50.48|50.18|20
1724248060000|2024-08-21 13:47:40|50.49|50.19|50.49|50.19|50.52|50.22|50.49|50.19|8
1724248070000|2024-08-21 13:47:50|50.48|50.18|50.52|50.22|50.54|50.24|50.48|50.18|13
1724248080000|2024-08-21 13:48:00|50.5|50.2|50.54|50.24|50.56|50.26|50.5|50.2|19
1724248090000|2024-08-21 13:48:10|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|18
1724248100000|2024-08-21 13:48:20|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|4
1724248110000|2024-08-21 13:48:30|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|13
1724248120000|2024-08-21 13:48:40|50.55|50.25|50.49|50.19|50.55|50.25|50.49|50.19|18
1724248130000|2024-08-21 13:48:50|50.5|50.2|50.55|50.25|50.55|50.25|50.49|50.19|12
1724248140000|2024-08-21 13:49:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|7
1724248150000|2024-08-21 13:49:10|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|12
1724248160000|2024-08-21 13:49:20|50.53|50.23|50.54|50.24|50.54|50.24|50.48|50.18|13
1724248170000|2024-08-21 13:49:30|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|15
1724248180000|2024-08-21 13:49:40|50.54|50.24|50.55|50.25|50.55|50.25|50.53|50.23|10
1724248190000|2024-08-21 13:49:50|50.54|50.24|50.53|50.23|50.55|50.25|50.52|50.22|10
1724248200000|2024-08-21 13:50:00|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|15
1724248210000|2024-08-21 13:50:10|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|14
1724248220000|2024-08-21 13:50:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|11
1724248230000|2024-08-21 13:50:30|50.54|50.24|50.5|50.2|50.55|50.25|50.5|50.2|13
1724248240000|2024-08-21 13:50:40|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|10
1724248250000|2024-08-21 13:50:50|50.49|50.19|50.5|50.2|50.5|50.2|50.47|50.17|9
1724248260000|2024-08-21 13:51:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|10
1724248270000|2024-08-21 13:51:10|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|12
1724248280000|2024-08-21 13:51:20|50.49|50.19|50.48|50.18|50.49|50.19|50.46|50.16|12
1724248290000|2024-08-21 13:51:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|12
1724248300000|2024-08-21 13:51:40|50.51|50.21|50.55|50.25|50.56|50.26|50.5|50.2|14
1724248310000|2024-08-21 13:51:50|50.56|50.26|50.57|50.27|50.57|50.27|50.55|50.25|12
1724248320000|2024-08-21 13:52:00|50.59|50.29|50.58|50.28|50.59|50.29|50.57|50.27|16
1724248330000|2024-08-21 13:52:10|50.59|50.29|50.57|50.27|50.6|50.3|50.57|50.27|15
1724248340000|2024-08-21 13:52:20|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|12
1724248350000|2024-08-21 13:52:30|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|13
1724248360000|2024-08-21 13:52:40|50.55|50.25|50.5|50.2|50.56|50.26|50.5|50.2|20
1724248370000|2024-08-21 13:52:50|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|14
1724248380000|2024-08-21 13:53:00|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|6
1724248390000|2024-08-21 13:53:10|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|14
1724248400000|2024-08-21 13:53:20|50.49|50.19|50.51|50.21|50.52|50.22|50.49|50.19|14
1724248410000|2024-08-21 13:53:30|50.5|50.2|50.49|50.19|50.52|50.22|50.49|50.19|14
1724248420000|2024-08-21 13:53:40|50.48|50.18|50.49|50.19|50.5|50.2|50.47|50.17|16
1724248430000|2024-08-21 13:53:50|50.5|50.2|50.49|50.19|50.51|50.21|50.49|50.19|14
1724248440000|2024-08-21 13:54:00|50.5|50.2|50.5|50.2|50.5|50.2|50.48|50.18|17
1724248450000|2024-08-21 13:54:10|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|20
1724248460000|2024-08-21 13:54:20|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|9
1724248470000|2024-08-21 13:54:30|50.5|50.2|50.55|50.25|50.56|50.26|50.5|50.2|16
1724248480000|2024-08-21 13:54:40|50.54|50.24|50.51|50.21|50.56|50.26|50.5|50.2|11
1724248490000|2024-08-21 13:54:50|50.5|50.2|50.56|50.26|50.56|50.26|50.5|50.2|18
1724248500000|2024-08-21 13:55:00|50.54|50.24|50.56|50.26|50.57|50.27|50.54|50.24|6
1724248510000|2024-08-21 13:55:10|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|2
1724248520000|2024-08-21 13:55:20|50.6|50.3|50.64|50.34|50.64|50.34|50.6|50.3|4
1724248530000|2024-08-21 13:55:30|50.65|50.35|50.65|50.35|50.65|50.35|50.63|50.33|4
1724248550000|2024-08-21 13:55:50|50.66|50.36|50.67|50.37|50.68|50.38|50.66|50.36|3
1724248560000|2024-08-21 13:56:00|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1724248570000|2024-08-21 13:56:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1724248580000|2024-08-21 13:56:20|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|4
1724248600000|2024-08-21 13:56:40|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1724248610000|2024-08-21 13:56:50|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1724248620000|2024-08-21 13:57:00|50.78|50.48|50.84|50.54|50.84|50.54|50.78|50.48|7
1724248630000|2024-08-21 13:57:10|50.85|50.55|50.89|50.59|50.89|50.59|50.85|50.55|6
1724248640000|2024-08-21 13:57:20|50.92|50.62|51.02|50.72|51.02|50.72|50.92|50.62|11
1724248650000|2024-08-21 13:57:30|51.01|50.71|51.03|50.73|51.07|50.77|51.01|50.71|9
1724248660000|2024-08-21 13:57:40|51.04|50.74|50.95|50.65|51.04|50.74|50.95|50.65|7
1724248670000|2024-08-21 13:57:50|50.96|50.66|50.88|50.58|50.96|50.66|50.87|50.57|9
1724248680000|2024-08-21 13:58:00|50.89|50.59|50.89|50.59|50.93|50.63|50.88|50.58|10
1724248690000|2024-08-21 13:58:10|50.9|50.6|50.96|50.66|50.97|50.67|50.9|50.6|12
1724248700000|2024-08-21 13:58:20|50.94|50.64|50.93|50.63|50.95|50.65|50.9|50.6|16
1724248710000|2024-08-21 13:58:30|50.92|50.62|50.88|50.58|50.93|50.63|50.88|50.58|12
1724248720000|2024-08-21 13:58:40|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1724248730000|2024-08-21 13:58:50|50.89|50.59|50.88|50.58|50.9|50.6|50.88|50.58|8
1724248740000|2024-08-21 13:59:00|50.89|50.59|50.92|50.62|50.94|50.64|50.89|50.59|5
1724248750000|2024-08-21 13:59:10|50.93|50.63|50.98|50.68|50.98|50.68|50.93|50.63|5
1724248760000|2024-08-21 13:59:20|50.97|50.67|50.99|50.69|50.99|50.69|50.97|50.67|5
1724248770000|2024-08-21 13:59:30|51.01|50.71|51.02|50.72|51.04|50.74|51.01|50.71|11
1724248780000|2024-08-21 13:59:40|51.01|50.71|50.99|50.69|51.05|50.75|50.99|50.69|17
1724248790000|2024-08-21 13:59:50|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|4
1724248800000|2024-08-21 14:00:00|50.98|50.68|51|50.7|51|50.7|50.97|50.67|7
1724248810000|2024-08-21 14:00:10|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|6
1724248820000|2024-08-21 14:00:20|51.03|50.73|51|50.7|51.04|50.74|51|50.7|13
1724248830000|2024-08-21 14:00:30|51.03|50.73|51.02|50.72|51.03|50.73|51|50.7|8
1724248840000|2024-08-21 14:00:40|51.01|50.71|50.98|50.68|51.02|50.72|50.97|50.67|11
1724248850000|2024-08-21 14:00:50|50.99|50.69|51.05|50.75|51.05|50.75|50.99|50.69|10
1724248860000|2024-08-21 14:01:00|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1724248870000|2024-08-21 14:01:10|51.04|50.74|51.02|50.72|51.04|50.74|51.01|50.71|6
1724248880000|2024-08-21 14:01:20|51.03|50.73|51.03|50.73|51.04|50.74|50.99|50.69|10
1724248890000|2024-08-21 14:01:30|51.02|50.72|50.99|50.69|51.03|50.73|50.98|50.68|9
1724248900000|2024-08-21 14:01:40|51|50.7|51.01|50.71|51.03|50.73|50.99|50.69|8
1724248910000|2024-08-21 14:01:50|51|50.7|50.98|50.68|51.03|50.73|50.98|50.68|9
1724248920000|2024-08-21 14:02:00|51.01|50.71|51.05|50.75|51.07|50.77|51|50.7|9
1724248930000|2024-08-21 14:02:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1724248940000|2024-08-21 14:02:20|51.07|50.77|51|50.7|51.07|50.77|50.99|50.69|14
1724248950000|2024-08-21 14:02:30|51.02|50.72|51.04|50.74|51.05|50.75|51.01|50.71|10
1724248960000|2024-08-21 14:02:40|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724248970000|2024-08-21 14:02:50|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|4
1724248980000|2024-08-21 14:03:00|51.05|50.75|51.04|50.74|51.07|50.77|51.04|50.74|6
1724248990000|2024-08-21 14:03:10|51.03|50.73|51.05|50.75|51.07|50.77|51.02|50.72|13
1724249000000|2024-08-21 14:03:20|51.06|50.76|51.04|50.74|51.06|50.76|51.03|50.73|11
1724249010000|2024-08-21 14:03:30|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|4
1724249020000|2024-08-21 14:03:40|51.04|50.74|51.02|50.72|51.05|50.75|51.02|50.72|13
1724249030000|2024-08-21 14:03:50|51.03|50.73|51.05|50.75|51.06|50.76|51|50.7|23
1724249040000|2024-08-21 14:04:00|51.06|50.76|51.09|50.79|51.11|50.81|51.05|50.75|18
1724249050000|2024-08-21 14:04:10|51.11|50.81|51.07|50.77|51.11|50.81|51.06|50.76|11
1724249060000|2024-08-21 14:04:20|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|11
1724249070000|2024-08-21 14:04:30|51.07|50.77|51.05|50.75|51.08|50.78|51.05|50.75|10
1724249080000|2024-08-21 14:04:40|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|3
1724249090000|2024-08-21 14:04:50|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|6
1724249100000|2024-08-21 14:05:00|51.02|50.72|51|50.7|51.05|50.75|51|50.7|10
1724249110000|2024-08-21 14:05:10|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|3
1724249120000|2024-08-21 14:05:20|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|7
1724249130000|2024-08-21 14:05:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724249140000|2024-08-21 14:05:40|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1724249150000|2024-08-21 14:05:50|51|50.7|51.01|50.71|51.02|50.72|50.99|50.69|4
1724249160000|2024-08-21 14:06:00|51.03|50.73|51.04|50.74|51.05|50.75|51.02|50.72|6
1724249170000|2024-08-21 14:06:10|51.05|50.75|51.07|50.77|51.07|50.77|51.05|50.75|3
1724249180000|2024-08-21 14:06:20|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724249190000|2024-08-21 14:06:30|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1724249200000|2024-08-21 14:06:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1724249210000|2024-08-21 14:06:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1724249220000|2024-08-21 14:07:00|51.05|50.75|51.07|50.77|51.07|50.77|51.04|50.74|5
1724249240000|2024-08-21 14:07:20|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1724249250000|2024-08-21 14:07:30|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1724249260000|2024-08-21 14:07:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724249270000|2024-08-21 14:07:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724249280000|2024-08-21 14:08:00|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724249290000|2024-08-21 14:08:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|4
1724249300000|2024-08-21 14:08:20|51.11|50.81|51.17|50.87|51.17|50.87|51.11|50.81|5
1724249310000|2024-08-21 14:08:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724249320000|2024-08-21 14:08:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1724249330000|2024-08-21 14:08:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724249340000|2024-08-21 14:09:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724249360000|2024-08-21 14:09:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724249380000|2024-08-21 14:09:40|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1724249390000|2024-08-21 14:09:50|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1724249400000|2024-08-21 14:10:00|51.18|50.88|51.22|50.92|51.22|50.92|51.18|50.88|3
1724249410000|2024-08-21 14:10:10|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724249420000|2024-08-21 14:10:20|51.27|50.97|51.25|50.95|51.28|50.98|51.25|50.95|7
1724249430000|2024-08-21 14:10:30|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|5
1724249440000|2024-08-21 14:10:40|51.25|50.95|51.2|50.9|51.25|50.95|51.2|50.9|5
1724249450000|2024-08-21 14:10:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724249460000|2024-08-21 14:11:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1724249470000|2024-08-21 14:11:10|51.21|50.91|51.24|50.94|51.24|50.94|51.21|50.91|3
1724249490000|2024-08-21 14:11:30|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|9
1724249500000|2024-08-21 14:11:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724249510000|2024-08-21 14:11:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|6
1724249520000|2024-08-21 14:12:00|51.25|50.95|51.23|50.93|51.25|50.95|51.22|50.92|10
1724249530000|2024-08-21 14:12:10|51.22|50.92|51.17|50.87|51.23|50.93|51.17|50.87|9
1724249540000|2024-08-21 14:12:20|51.16|50.86|51.16|50.86|51.18|50.88|51.15|50.85|10
1724249550000|2024-08-21 14:12:30|51.15|50.85|51.17|50.87|51.18|50.88|51.15|50.85|15
1724249560000|2024-08-21 14:12:40|51.18|50.88|51.15|50.85|51.18|50.88|51.13|50.83|10
1724249570000|2024-08-21 14:12:50|51.14|50.84|51.14|50.84|51.16|50.86|51.14|50.84|9
1724249580000|2024-08-21 14:13:00|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|15
1724249590000|2024-08-21 14:13:10|51.13|50.83|51.09|50.79|51.13|50.83|51.09|50.79|13
1724249600000|2024-08-21 14:13:20|51.1|50.8|51.08|50.78|51.1|50.8|51.07|50.77|5
1724249610000|2024-08-21 14:13:30|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1724249620000|2024-08-21 14:13:40|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|5
1724249630000|2024-08-21 14:13:50|51.05|50.75|51.06|50.76|51.06|50.76|51.04|50.74|12
1724249640000|2024-08-21 14:14:00|51.05|50.75|50.99|50.69|51.06|50.76|50.98|50.68|13
1724249650000|2024-08-21 14:14:10|51|50.7|50.95|50.65|51|50.7|50.95|50.65|9
1724249660000|2024-08-21 14:14:20|50.94|50.64|50.88|50.58|50.95|50.65|50.87|50.57|21
1724249670000|2024-08-21 14:14:30|50.89|50.59|50.87|50.57|50.95|50.65|50.86|50.56|19
1724249680000|2024-08-21 14:14:40|50.86|50.56|50.85|50.55|50.87|50.57|50.82|50.52|18
1724249690000|2024-08-21 14:14:50|50.84|50.54|50.87|50.57|50.87|50.57|50.83|50.53|18
1724249700000|2024-08-21 14:15:00|50.86|50.56|50.95|50.65|50.97|50.67|50.86|50.56|16
1724249710000|2024-08-21 14:15:10|50.96|50.66|50.98|50.68|50.98|50.68|50.94|50.64|16
1724249720000|2024-08-21 14:15:20|51|50.7|51|50.7|51.06|50.76|51|50.7|21
1724249730000|2024-08-21 14:15:30|50.99|50.69|51.06|50.76|51.06|50.76|50.99|50.69|19
1724249740000|2024-08-21 14:15:40|51.07|50.77|51.05|50.75|51.07|50.77|51|50.7|19
1724249750000|2024-08-21 14:15:50|51.03|50.73|51.01|50.71|51.03|50.73|50.99|50.69|13
1724249760000|2024-08-21 14:16:00|51|50.7|50.97|50.67|51.01|50.71|50.97|50.67|11
1724249770000|2024-08-21 14:16:10|50.98|50.68|50.89|50.59|50.98|50.68|50.89|50.59|14
1724249780000|2024-08-21 14:16:20|50.88|50.58|50.8|50.5|50.89|50.59|50.8|50.5|16
1724249790000|2024-08-21 14:16:30|50.79|50.49|50.8|50.5|50.8|50.5|50.78|50.48|15
1724249800000|2024-08-21 14:16:40|50.79|50.49|50.67|50.37|50.8|50.5|50.66|50.36|20
1724249810000|2024-08-21 14:16:50|50.68|50.38|50.74|50.44|50.76|50.46|50.68|50.38|20
1724249820000|2024-08-21 14:17:00|50.75|50.45|50.78|50.48|50.79|50.49|50.74|50.44|13
1724249830000|2024-08-21 14:17:10|50.79|50.49|50.77|50.47|50.8|50.5|50.76|50.46|10
1724249840000|2024-08-21 14:17:20|50.78|50.48|50.79|50.49|50.8|50.5|50.77|50.47|7
1724249850000|2024-08-21 14:17:30|50.8|50.5|50.85|50.55|50.86|50.56|50.79|50.49|12
1724249860000|2024-08-21 14:17:40|50.84|50.54|50.81|50.51|50.86|50.56|50.81|50.51|25
1724249870000|2024-08-21 14:17:50|50.82|50.52|50.86|50.56|50.86|50.56|50.81|50.51|13
1724249880000|2024-08-21 14:18:00|50.87|50.57|50.82|50.52|50.87|50.57|50.81|50.51|14
1724249890000|2024-08-21 14:18:10|50.85|50.55|50.72|50.42|50.85|50.55|50.72|50.42|19
1724249900000|2024-08-21 14:18:20|50.73|50.43|50.72|50.42|50.75|50.45|50.69|50.39|15
1724249910000|2024-08-21 14:18:30|50.71|50.41|50.77|50.47|50.78|50.48|50.71|50.41|16
1724249920000|2024-08-21 14:18:40|50.76|50.46|50.78|50.48|50.78|50.48|50.76|50.46|9
1724249930000|2024-08-21 14:18:50|50.79|50.49|50.82|50.52|50.86|50.56|50.79|50.49|14
1724249940000|2024-08-21 14:19:00|50.81|50.51|50.87|50.57|50.88|50.58|50.81|50.51|16
1724249950000|2024-08-21 14:19:10|50.88|50.58|50.87|50.57|50.89|50.59|50.86|50.56|10
1724249960000|2024-08-21 14:19:20|50.88|50.58|50.81|50.51|50.88|50.58|50.81|50.51|8
1724249970000|2024-08-21 14:19:30|50.8|50.5|50.86|50.56|50.87|50.57|50.8|50.5|15
1724249980000|2024-08-21 14:19:40|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|4
1724249990000|2024-08-21 14:19:50|50.87|50.57|50.84|50.54|50.87|50.57|50.8|50.5|20
1724250000000|2024-08-21 14:20:00|50.85|50.55|50.81|50.51|50.85|50.55|50.79|50.49|17
1724250010000|2024-08-21 14:20:10|50.82|50.52|50.86|50.56|50.87|50.57|50.81|50.51|20
1724250020000|2024-08-21 14:20:20|50.85|50.55|50.85|50.55|50.86|50.56|50.81|50.51|15
1724250030000|2024-08-21 14:20:30|50.84|50.54|50.87|50.57|50.87|50.57|50.84|50.54|15
1724250040000|2024-08-21 14:20:40|50.88|50.58|50.87|50.57|50.89|50.59|50.86|50.56|10
1724250050000|2024-08-21 14:20:50|50.86|50.56|50.9|50.6|50.91|50.61|50.86|50.56|12
1724250060000|2024-08-21 14:21:00|50.91|50.61|50.99|50.69|50.99|50.69|50.91|50.61|19
1724250070000|2024-08-21 14:21:10|51|50.7|51.06|50.76|51.06|50.76|51|50.7|21
1724250080000|2024-08-21 14:21:20|51.04|50.74|51|50.7|51.04|50.74|51|50.7|12
1724250090000|2024-08-21 14:21:30|51.01|50.71|50.97|50.67|51.01|50.71|50.96|50.66|13
1724250100000|2024-08-21 14:21:40|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1724250110000|2024-08-21 14:21:50|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|7
1724250120000|2024-08-21 14:22:00|50.95|50.65|50.97|50.67|50.99|50.69|50.95|50.65|9
1724250130000|2024-08-21 14:22:10|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|11
1724250140000|2024-08-21 14:22:20|50.95|50.65|50.99|50.69|50.99|50.69|50.95|50.65|7
1724250150000|2024-08-21 14:22:30|50.98|50.68|50.99|50.69|51.02|50.72|50.98|50.68|10
1724250160000|2024-08-21 14:22:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|12
1724250170000|2024-08-21 14:22:50|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|6
1724250180000|2024-08-21 14:23:00|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|9
1724250190000|2024-08-21 14:23:10|50.95|50.65|50.91|50.61|50.96|50.66|50.91|50.61|18
1724250200000|2024-08-21 14:23:20|50.94|50.64|50.95|50.65|50.96|50.66|50.93|50.63|9
1724250210000|2024-08-21 14:23:30|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|6
1724250220000|2024-08-21 14:23:40|50.94|50.64|50.97|50.67|50.97|50.67|50.94|50.64|4
1724250230000|2024-08-21 14:23:50|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|13
1724250240000|2024-08-21 14:24:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|7
1724250250000|2024-08-21 14:24:10|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|5
1724250260000|2024-08-21 14:24:20|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|4
1724250270000|2024-08-21 14:24:30|50.97|50.67|50.97|50.67|50.98|50.68|50.96|50.66|5
1724250280000|2024-08-21 14:24:40|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|7
1724250290000|2024-08-21 14:24:50|50.99|50.69|51|50.7|51.04|50.74|50.98|50.68|10
1724250300000|2024-08-21 14:25:00|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|8
1724250310000|2024-08-21 14:25:10|50.99|50.69|50.97|50.67|50.99|50.69|50.96|50.66|11
1724250320000|2024-08-21 14:25:20|50.98|50.68|50.96|50.66|50.99|50.69|50.96|50.66|16
1724250330000|2024-08-21 14:25:30|50.97|50.67|50.97|50.67|50.98|50.68|50.96|50.66|9
1724250340000|2024-08-21 14:25:40|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|3
1724250350000|2024-08-21 14:25:50|50.95|50.65|50.97|50.67|50.97|50.67|50.94|50.64|13
1724250360000|2024-08-21 14:26:00|50.96|50.66|50.94|50.64|50.96|50.66|50.93|50.63|11
1724250370000|2024-08-21 14:26:10|50.92|50.62|50.95|50.65|50.96|50.66|50.89|50.59|15
1724250380000|2024-08-21 14:26:20|50.96|50.66|50.96|50.66|50.97|50.67|50.94|50.64|15
1724250390000|2024-08-21 14:26:30|50.97|50.67|51.04|50.74|51.05|50.75|50.97|50.67|8
1724250400000|2024-08-21 14:26:40|51.03|50.73|51.04|50.74|51.06|50.76|51.03|50.73|18
1724250410000|2024-08-21 14:26:50|51.05|50.75|51.04|50.74|51.06|50.76|51.04|50.74|11
1724250420000|2024-08-21 14:27:00|51.03|50.73|51.05|50.75|51.05|50.75|51|50.7|17
1724250430000|2024-08-21 14:27:10|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|10
1724250440000|2024-08-21 14:27:20|51.02|50.72|51.03|50.73|51.04|50.74|51.02|50.72|19
1724250450000|2024-08-21 14:27:30|51.04|50.74|50.97|50.67|51.04|50.74|50.97|50.67|17
1724250460000|2024-08-21 14:27:40|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|5
1724250470000|2024-08-21 14:27:50|50.97|50.67|51.01|50.71|51.01|50.71|50.97|50.67|10
1724250480000|2024-08-21 14:28:00|51|50.7|51.04|50.74|51.05|50.75|51|50.7|10
1724250490000|2024-08-21 14:28:10|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|9
1724250500000|2024-08-21 14:28:20|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|12
1724250510000|2024-08-21 14:28:30|51.06|50.76|51.06|50.76|51.08|50.78|51.06|50.76|15
1724250520000|2024-08-21 14:28:40|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|5
1724250530000|2024-08-21 14:28:50|51.04|50.74|51.04|50.74|51.05|50.75|51.03|50.73|9
1724250540000|2024-08-21 14:29:00|51.05|50.75|51.01|50.71|51.05|50.75|51|50.7|11
1724250550000|2024-08-21 14:29:10|51|50.7|50.97|50.67|51.01|50.71|50.97|50.67|10
1724250560000|2024-08-21 14:29:20|50.98|50.68|51|50.7|51|50.7|50.98|50.68|9
1724250570000|2024-08-21 14:29:30|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|7
1724250580000|2024-08-21 14:29:40|50.98|50.68|50.99|50.69|51|50.7|50.97|50.67|14
1724250590000|2024-08-21 14:29:50|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|9
1724250600000|2024-08-21 14:30:00|50.99|50.69|50.96|50.66|50.99|50.69|50.95|50.65|14
1724250610000|2024-08-21 14:30:10|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|14
1724250620000|2024-08-21 14:30:20|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|7
1724250630000|2024-08-21 14:30:30|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|14
1724250640000|2024-08-21 14:30:40|50.98|50.68|51.05|50.75|51.05|50.75|50.98|50.68|12
1724250650000|2024-08-21 14:30:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724250660000|2024-08-21 14:31:00|51.02|50.72|50.99|50.69|51.02|50.72|50.98|50.68|10
1724250670000|2024-08-21 14:31:10|50.98|50.68|50.99|50.69|50.99|50.69|50.96|50.66|6
1724250680000|2024-08-21 14:31:20|51|50.7|51.01|50.71|51.02|50.72|51|50.7|9
1724250690000|2024-08-21 14:31:30|51.02|50.72|51.01|50.71|51.06|50.76|51.01|50.71|8
1724250700000|2024-08-21 14:31:40|51.02|50.72|51.03|50.73|51.06|50.76|51.01|50.71|22
1724250710000|2024-08-21 14:31:50|51.02|50.72|51.07|50.77|51.08|50.78|51.02|50.72|15
1724250720000|2024-08-21 14:32:00|51.08|50.78|51.1|50.8|51.1|50.8|51.07|50.77|11
1724250730000|2024-08-21 14:32:10|51.11|50.81|51.09|50.79|51.12|50.82|51.08|50.78|12
1724250740000|2024-08-21 14:32:20|51.08|50.78|51.02|50.72|51.08|50.78|51.02|50.72|14
1724250750000|2024-08-21 14:32:30|51.01|50.71|51.01|50.71|51.02|50.72|50.98|50.68|12
1724250760000|2024-08-21 14:32:40|51|50.7|51.03|50.73|51.03|50.73|51|50.7|10
1724250770000|2024-08-21 14:32:50|51.02|50.72|51.02|50.72|51.03|50.73|51|50.7|9
1724250780000|2024-08-21 14:33:00|51.03|50.73|50.99|50.69|51.03|50.73|50.97|50.67|10
1724250790000|2024-08-21 14:33:10|50.98|50.68|50.99|50.69|51|50.7|50.97|50.67|20
1724250800000|2024-08-21 14:33:20|51|50.7|50.98|50.68|51|50.7|50.97|50.67|11
1724250810000|2024-08-21 14:33:30|50.97|50.67|50.96|50.66|50.97|50.67|50.94|50.64|14
1724250820000|2024-08-21 14:33:40|50.97|50.67|50.98|50.68|50.99|50.69|50.96|50.66|12
1724250830000|2024-08-21 14:33:50|50.97|50.67|50.99|50.69|51|50.7|50.97|50.67|11
1724250840000|2024-08-21 14:34:00|51|50.7|50.98|50.68|51.01|50.71|50.98|50.68|15
1724250850000|2024-08-21 14:34:10|50.99|50.69|50.99|50.69|50.99|50.69|50.97|50.67|14
1724250860000|2024-08-21 14:34:20|50.98|50.68|51.01|50.71|51.02|50.72|50.98|50.68|6
1724250870000|2024-08-21 14:34:30|51|50.7|50.98|50.68|51|50.7|50.98|50.68|6
1724250880000|2024-08-21 14:34:40|50.99|50.69|51.02|50.72|51.02|50.72|50.98|50.68|9
1724250890000|2024-08-21 14:34:50|51.03|50.73|51.03|50.73|51.07|50.77|51.03|50.73|11
1724250900000|2024-08-21 14:35:00|51.01|50.71|51.01|50.71|51.02|50.72|51|50.7|9
1724250910000|2024-08-21 14:35:10|51|50.7|51.01|50.71|51.01|50.71|50.99|50.69|10
1724250920000|2024-08-21 14:35:20|51|50.7|50.98|50.68|51|50.7|50.98|50.68|7
1724250930000|2024-08-21 14:35:30|50.99|50.69|50.99|50.69|51|50.7|50.98|50.68|5
1724250940000|2024-08-21 14:35:40|50.98|50.68|50.96|50.66|50.99|50.69|50.92|50.62|10
1724250950000|2024-08-21 14:35:50|50.95|50.65|50.95|50.65|50.95|50.65|50.92|50.62|7
1724250960000|2024-08-21 14:36:00|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|3
1724250970000|2024-08-21 14:36:10|50.95|50.65|50.95|50.65|50.97|50.67|50.95|50.65|3
1724250980000|2024-08-21 14:36:20|50.96|50.66|51|50.7|51|50.7|50.95|50.65|6
1724250990000|2024-08-21 14:36:30|50.99|50.69|50.99|50.69|51.01|50.71|50.98|50.68|13
1724251000000|2024-08-21 14:36:40|51|50.7|51.09|50.79|51.09|50.79|50.99|50.69|19
1724251010000|2024-08-21 14:36:50|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|17
1724251020000|2024-08-21 14:37:00|51.09|50.79|51.1|50.8|51.1|50.8|51.07|50.77|15
1724251030000|2024-08-21 14:37:10|51.11|50.81|51.15|50.85|51.16|50.86|51.1|50.8|16
1724251040000|2024-08-21 14:37:20|51.14|50.84|51.08|50.78|51.16|50.86|51.08|50.78|16
1724251050000|2024-08-21 14:37:30|51.09|50.79|51.09|50.79|51.1|50.8|51.08|50.78|15
1724251060000|2024-08-21 14:37:40|51.07|50.77|51.08|50.78|51.11|50.81|51.07|50.77|17
1724251070000|2024-08-21 14:37:50|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|16
1724251080000|2024-08-21 14:38:00|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|11
1724251090000|2024-08-21 14:38:10|51.08|50.78|51.09|50.79|51.1|50.8|51.08|50.78|10
1724251100000|2024-08-21 14:38:20|51.08|50.78|51.07|50.77|51.09|50.79|51.07|50.77|10
1724251110000|2024-08-21 14:38:30|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|9
1724251120000|2024-08-21 14:38:40|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|11
1724251130000|2024-08-21 14:38:50|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|9
1724251140000|2024-08-21 14:39:00|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|12
1724251150000|2024-08-21 14:39:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|9
1724251160000|2024-08-21 14:39:20|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|5
1724251170000|2024-08-21 14:39:30|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|10
1724251180000|2024-08-21 14:39:40|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|12
1724251190000|2024-08-21 14:39:50|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|11
1724251200000|2024-08-21 14:40:00|51.09|50.79|51.09|50.79|51.15|50.85|51.09|50.79|13
1724251210000|2024-08-21 14:40:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724251220000|2024-08-21 14:40:20|51.1|50.8|51.17|50.87|51.17|50.87|51.09|50.79|22
1724251230000|2024-08-21 14:40:30|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|13
1724251240000|2024-08-21 14:40:40|51.15|50.85|51.1|50.8|51.17|50.87|51.1|50.8|18
1724251250000|2024-08-21 14:40:50|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724251260000|2024-08-21 14:41:00|51.08|50.78|51.14|50.84|51.14|50.84|51.08|50.78|11
1724251270000|2024-08-21 14:41:10|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|4
1724251280000|2024-08-21 14:41:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724251290000|2024-08-21 14:41:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1724251300000|2024-08-21 14:41:40|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|7
1724251310000|2024-08-21 14:41:50|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|7
1724251320000|2024-08-21 14:42:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1724251330000|2024-08-21 14:42:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1724251340000|2024-08-21 14:42:20|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|3
1724251350000|2024-08-21 14:42:30|51.24|50.94|51.27|50.97|51.28|50.98|51.24|50.94|4
1724251360000|2024-08-21 14:42:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724251370000|2024-08-21 14:42:50|51.31|51.01|51.34|51.04|51.35|51.05|51.31|51.01|4
1724251380000|2024-08-21 14:43:00|51.33|51.03|51.31|51.01|51.34|51.04|51.31|51.01|4
1724251390000|2024-08-21 14:43:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724251400000|2024-08-21 14:43:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724251410000|2024-08-21 14:43:30|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1724251430000|2024-08-21 14:43:50|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|3
1724251440000|2024-08-21 14:44:00|51.28|50.98|51.27|50.97|51.29|50.99|51.27|50.97|6
1724251450000|2024-08-21 14:44:10|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|4
1724251460000|2024-08-21 14:44:20|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1724251470000|2024-08-21 14:44:30|51.24|50.94|51.24|50.94|51.24|50.94|51.21|50.91|4
1724251480000|2024-08-21 14:44:40|51.23|50.93|51.18|50.88|51.24|50.94|51.18|50.88|9
1724251490000|2024-08-21 14:44:50|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1724251500000|2024-08-21 14:45:00|51.2|50.9|51.22|50.92|51.23|50.93|51.19|50.89|6
1724251510000|2024-08-21 14:45:10|51.21|50.91|51.23|50.93|51.23|50.93|51.19|50.89|6
1724251520000|2024-08-21 14:45:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724251530000|2024-08-21 14:45:30|51.24|50.94|51.19|50.89|51.25|50.95|51.19|50.89|6
1724251540000|2024-08-21 14:45:40|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1724251550000|2024-08-21 14:45:50|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|7
1724251570000|2024-08-21 14:46:10|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|3
1724251580000|2024-08-21 14:46:20|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1724251590000|2024-08-21 14:46:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724251600000|2024-08-21 14:46:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1724251620000|2024-08-21 14:47:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724251630000|2024-08-21 14:47:10|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|8
1724251640000|2024-08-21 14:47:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1724251650000|2024-08-21 14:47:30|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724251660000|2024-08-21 14:47:40|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724251670000|2024-08-21 14:47:50|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1724251680000|2024-08-21 14:48:00|51.09|50.79|51.06|50.76|51.09|50.79|51.06|50.76|3
1724251690000|2024-08-21 14:48:10|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|6
1724251700000|2024-08-21 14:48:20|51.05|50.75|51.04|50.74|51.05|50.75|51.03|50.73|4
1724251710000|2024-08-21 14:48:30|51.05|50.75|51.05|50.75|51.05|50.75|51.03|50.73|5
1724251720000|2024-08-21 14:48:40|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|5
1724251730000|2024-08-21 14:48:50|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|5
1724251740000|2024-08-21 14:49:00|51.04|50.74|51|50.7|51.05|50.75|50.99|50.69|13
1724251750000|2024-08-21 14:49:10|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|5
1724251760000|2024-08-21 14:49:20|50.99|50.69|50.96|50.66|50.99|50.69|50.95|50.65|6
1724251770000|2024-08-21 14:49:30|50.97|50.67|50.95|50.65|50.97|50.67|50.94|50.64|9
1724251780000|2024-08-21 14:49:40|50.94|50.64|50.96|50.66|50.96|50.66|50.9|50.6|11
1724251790000|2024-08-21 14:49:50|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|5
1724251800000|2024-08-21 14:50:00|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|5
1724251810000|2024-08-21 14:50:10|50.93|50.63|50.85|50.55|50.94|50.64|50.85|50.55|12
1724251820000|2024-08-21 14:50:20|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|6
1724251830000|2024-08-21 14:50:30|50.86|50.56|50.88|50.58|50.89|50.59|50.86|50.56|12
1724251840000|2024-08-21 14:50:40|50.87|50.57|50.85|50.55|50.87|50.57|50.85|50.55|3
1724251850000|2024-08-21 14:50:50|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|10
1724251860000|2024-08-21 14:51:00|50.84|50.54|50.79|50.49|50.85|50.55|50.78|50.48|14
1724251870000|2024-08-21 14:51:10|50.8|50.5|50.83|50.53|50.83|50.53|50.8|50.5|3
1724251880000|2024-08-21 14:51:20|50.84|50.54|50.84|50.54|50.85|50.55|50.84|50.54|3
1724251890000|2024-08-21 14:51:30|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1724251900000|2024-08-21 14:51:40|50.81|50.51|50.79|50.49|50.84|50.54|50.79|50.49|13
1724251910000|2024-08-21 14:51:50|50.8|50.5|50.83|50.53|50.83|50.53|50.8|50.5|7
1724251920000|2024-08-21 14:52:00|50.81|50.51|50.78|50.48|50.81|50.51|50.77|50.47|5
1724251930000|2024-08-21 14:52:10|50.77|50.47|50.74|50.44|50.77|50.47|50.74|50.44|4
1724251940000|2024-08-21 14:52:20|50.73|50.43|50.73|50.43|50.73|50.43|50.7|50.4|5
1724251950000|2024-08-21 14:52:30|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|4
1724251960000|2024-08-21 14:52:40|50.76|50.46|50.74|50.44|50.76|50.46|50.74|50.44|3
1724251970000|2024-08-21 14:52:50|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1724251980000|2024-08-21 14:53:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1724251990000|2024-08-21 14:53:10|50.78|50.48|50.76|50.46|50.78|50.48|50.75|50.45|5
1724252000000|2024-08-21 14:53:20|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1724252010000|2024-08-21 14:53:30|50.75|50.45|50.76|50.46|50.76|50.46|50.74|50.44|3
1724252020000|2024-08-21 14:53:40|50.75|50.45|50.74|50.44|50.76|50.46|50.74|50.44|5
1724252030000|2024-08-21 14:53:50|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1724252040000|2024-08-21 14:54:00|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1724252050000|2024-08-21 14:54:10|50.74|50.44|50.68|50.38|50.74|50.44|50.68|50.38|6
1724252070000|2024-08-21 14:54:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1724252080000|2024-08-21 14:54:40|50.72|50.42|50.75|50.45|50.75|50.45|50.72|50.42|4
1724252090000|2024-08-21 14:54:50|50.74|50.44|50.72|50.42|50.74|50.44|50.7|50.4|12
1724252100000|2024-08-21 14:55:00|50.71|50.41|50.71|50.41|50.71|50.41|50.69|50.39|7
1724252110000|2024-08-21 14:55:10|50.72|50.42|50.73|50.43|50.73|50.43|50.7|50.4|9
1724252120000|2024-08-21 14:55:20|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1724252130000|2024-08-21 14:55:30|50.72|50.42|50.72|50.42|50.73|50.43|50.71|50.41|7
1724252140000|2024-08-21 14:55:40|50.73|50.43|50.71|50.41|50.74|50.44|50.71|50.41|8
1724252150000|2024-08-21 14:55:50|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|3
1724252160000|2024-08-21 14:56:00|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|3
1724252170000|2024-08-21 14:56:10|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1724252180000|2024-08-21 14:56:20|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1724252190000|2024-08-21 14:56:30|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1724252220000|2024-08-21 14:57:00|50.77|50.47|50.79|50.49|50.79|50.49|50.77|50.47|2
1724252230000|2024-08-21 14:57:10|50.8|50.5|50.85|50.55|50.85|50.55|50.8|50.5|4
1724252240000|2024-08-21 14:57:20|50.84|50.54|50.82|50.52|50.85|50.55|50.79|50.49|15
1724252250000|2024-08-21 14:57:30|50.81|50.51|50.85|50.55|50.85|50.55|50.81|50.51|8
1724252260000|2024-08-21 14:57:40|50.83|50.53|50.85|50.55|50.85|50.55|50.8|50.5|10
1724252270000|2024-08-21 14:57:50|50.84|50.54|50.85|50.55|50.86|50.56|50.81|50.51|12
1724252280000|2024-08-21 14:58:00|50.83|50.53|50.85|50.55|50.86|50.56|50.8|50.5|10
1724252290000|2024-08-21 14:58:10|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|13
1724252300000|2024-08-21 14:58:20|50.87|50.57|50.87|50.57|50.87|50.57|50.85|50.55|7
1724252310000|2024-08-21 14:58:30|50.86|50.56|50.86|50.56|50.88|50.58|50.86|50.56|9
1724252320000|2024-08-21 14:58:40|50.87|50.57|50.86|50.56|50.89|50.59|50.86|50.56|11
1724252330000|2024-08-21 14:58:50|50.85|50.55|50.81|50.51|50.85|50.55|50.8|50.5|11
1724252340000|2024-08-21 14:59:00|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|7
1724252350000|2024-08-21 14:59:10|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1724252370000|2024-08-21 14:59:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1724252380000|2024-08-21 14:59:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1724252400000|2024-08-21 15:00:00|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1724252410000|2024-08-21 15:00:10|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|2
1724252420000|2024-08-21 15:00:20|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|3
1724252430000|2024-08-21 15:00:30|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1724252730000|2024-08-21 15:05:30|50.83|50.53|50.88|50.58|50.88|50.58|50.83|50.53|2
1724252740000|2024-08-21 15:05:40|50.87|50.57|50.85|50.55|50.87|50.57|50.81|50.51|10
1724252750000|2024-08-21 15:05:50|50.84|50.54|50.85|50.55|50.86|50.56|50.82|50.52|7
1724252760000|2024-08-21 15:06:00|50.84|50.54|50.79|50.49|50.85|50.55|50.78|50.48|12
1724252770000|2024-08-21 15:06:10|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|7
1724252780000|2024-08-21 15:06:20|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|4
1724252790000|2024-08-21 15:06:30|50.79|50.49|50.8|50.5|50.8|50.5|50.79|50.49|2
1724252800000|2024-08-21 15:06:40|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1724252810000|2024-08-21 15:06:50|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|5
1724252820000|2024-08-21 15:07:00|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1724252830000|2024-08-21 15:07:10|50.79|50.49|50.82|50.52|50.82|50.52|50.79|50.49|4
1724252840000|2024-08-21 15:07:20|50.81|50.51|50.81|50.51|50.82|50.52|50.81|50.51|3
1724252850000|2024-08-21 15:07:30|50.8|50.5|50.8|50.5|50.81|50.51|50.79|50.49|10
1724252860000|2024-08-21 15:07:40|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1724252870000|2024-08-21 15:07:50|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|4
1724252880000|2024-08-21 15:08:00|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|9
1724252900000|2024-08-21 15:08:20|50.79|50.49|50.79|50.49|50.79|50.49|50.78|50.48|3
1724252910000|2024-08-21 15:08:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|6
1724252920000|2024-08-21 15:08:40|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|4
1724252930000|2024-08-21 15:08:50|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|2
1724252940000|2024-08-21 15:09:00|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1724252950000|2024-08-21 15:09:10|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1724252960000|2024-08-21 15:09:20|50.81|50.51|50.81|50.51|50.81|50.51|50.8|50.5|3
1724252970000|2024-08-21 15:09:30|50.8|50.5|50.87|50.57|50.89|50.59|50.8|50.5|16
1724252980000|2024-08-21 15:09:40|50.88|50.58|50.88|50.58|50.88|50.58|50.87|50.57|3
1724252990000|2024-08-21 15:09:50|50.87|50.57|50.86|50.56|50.87|50.57|50.82|50.52|16
1724253000000|2024-08-21 15:10:00|50.87|50.57|50.83|50.53|50.87|50.57|50.82|50.52|9
1724253010000|2024-08-21 15:10:10|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|12
1724253020000|2024-08-21 15:10:20|50.86|50.56|50.83|50.53|50.87|50.57|50.82|50.52|11
1724253030000|2024-08-21 15:10:30|50.84|50.54|50.89|50.59|50.89|50.59|50.84|50.54|14
1724253040000|2024-08-21 15:10:40|50.88|50.58|50.92|50.62|50.92|50.62|50.88|50.58|4
1724253050000|2024-08-21 15:10:50|50.91|50.61|50.9|50.6|50.92|50.62|50.89|50.59|16
1724253060000|2024-08-21 15:11:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|4
1724253070000|2024-08-21 15:11:10|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|3
1724253080000|2024-08-21 15:11:20|50.9|50.6|50.97|50.67|50.97|50.67|50.9|50.6|11
1724253090000|2024-08-21 15:11:30|50.96|50.66|50.96|50.66|50.96|50.66|50.92|50.62|20
1724253100000|2024-08-21 15:11:40|50.95|50.65|50.9|50.6|50.96|50.66|50.9|50.6|6
1724253120000|2024-08-21 15:12:00|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1724253130000|2024-08-21 15:12:10|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|7
1724253140000|2024-08-21 15:12:20|50.9|50.6|50.9|50.6|50.9|50.6|50.89|50.59|3
1724253150000|2024-08-21 15:12:30|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|5
1724253160000|2024-08-21 15:12:40|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|6
1724253170000|2024-08-21 15:12:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1724253180000|2024-08-21 15:13:00|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|4
1724253190000|2024-08-21 15:13:10|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1724253200000|2024-08-21 15:13:20|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1724253210000|2024-08-21 15:13:30|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1724253230000|2024-08-21 15:13:50|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|6
1724253240000|2024-08-21 15:14:00|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1724253250000|2024-08-21 15:14:10|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1724253260000|2024-08-21 15:14:20|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1724253270000|2024-08-21 15:14:30|50.96|50.66|50.98|50.68|50.98|50.68|50.96|50.66|3
1724253280000|2024-08-21 15:14:40|50.97|50.67|50.98|50.68|50.99|50.69|50.97|50.67|8
1724253290000|2024-08-21 15:14:50|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|3
1724253300000|2024-08-21 15:15:00|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|6
1724253320000|2024-08-21 15:15:20|51|50.7|51.04|50.74|51.07|50.77|51|50.7|13
1724253330000|2024-08-21 15:15:30|51.03|50.73|51.02|50.72|51.03|50.73|51.01|50.71|4
1724253340000|2024-08-21 15:15:40|51.03|50.73|51.01|50.71|51.06|50.76|51.01|50.71|11
1724253350000|2024-08-21 15:15:50|51.02|50.72|51.02|50.72|51.03|50.73|51.01|50.71|13
1724253360000|2024-08-21 15:16:00|51.03|50.73|51.06|50.76|51.06|50.76|51.02|50.72|9
1724253370000|2024-08-21 15:16:10|51.05|50.75|51.06|50.76|51.06|50.76|51.02|50.72|9
1724253380000|2024-08-21 15:16:20|51.05|50.75|51.07|50.77|51.07|50.77|51.05|50.75|7
1724253390000|2024-08-21 15:16:30|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|5
1724253400000|2024-08-21 15:16:40|51.03|50.73|51.03|50.73|51.03|50.73|51.01|50.71|12
1724253410000|2024-08-21 15:16:50|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|5
1724253420000|2024-08-21 15:17:00|51.04|50.74|51.02|50.72|51.05|50.75|51.02|50.72|10
1724253430000|2024-08-21 15:17:10|51.03|50.73|51.06|50.76|51.07|50.77|51.02|50.72|14
1724253440000|2024-08-21 15:17:20|51.05|50.75|51.02|50.72|51.06|50.76|51.01|50.71|10
1724253450000|2024-08-21 15:17:30|51.01|50.71|51|50.7|51.02|50.72|51|50.7|10
1724253460000|2024-08-21 15:17:40|51.01|50.71|51.01|50.71|51.03|50.73|51.01|50.71|7
1724253470000|2024-08-21 15:17:50|51.02|50.72|51.05|50.75|51.06|50.76|51.02|50.72|8
1724253480000|2024-08-21 15:18:00|51.06|50.76|51.02|50.72|51.06|50.76|51.02|50.72|18
1724253490000|2024-08-21 15:18:10|51.05|50.75|51.07|50.77|51.08|50.78|51.05|50.75|9
1724253500000|2024-08-21 15:18:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|10
1724253510000|2024-08-21 15:18:30|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1724253530000|2024-08-21 15:18:50|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1724253540000|2024-08-21 15:19:00|51.08|50.78|51.05|50.75|51.08|50.78|51.05|50.75|4
1724253550000|2024-08-21 15:19:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1724253560000|2024-08-21 15:19:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|4
1724253570000|2024-08-21 15:19:30|51.05|50.75|51.01|50.71|51.06|50.76|51.01|50.71|10
1724253580000|2024-08-21 15:19:40|51.02|50.72|51.02|50.72|51.02|50.72|51.01|50.71|5
1724253590000|2024-08-21 15:19:50|51.03|50.73|51.03|50.73|51.06|50.76|51.02|50.72|7
1724253600000|2024-08-21 15:20:00|51.02|50.72|50.99|50.69|51.02|50.72|50.99|50.69|8
1724253610000|2024-08-21 15:20:10|51|50.7|51|50.7|51.03|50.73|51|50.7|6
1724253620000|2024-08-21 15:20:20|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1724253630000|2024-08-21 15:20:30|51.04|50.74|51.04|50.74|51.06|50.76|51.02|50.72|9
1724253640000|2024-08-21 15:20:40|51.02|50.72|51.01|50.71|51.05|50.75|51.01|50.71|8
1724253650000|2024-08-21 15:20:50|51.02|50.72|51.05|50.75|51.06|50.76|51.02|50.72|11
1724253660000|2024-08-21 15:21:00|51.04|50.74|51.06|50.76|51.06|50.76|51.02|50.72|17
1724253670000|2024-08-21 15:21:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1724253680000|2024-08-21 15:21:20|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|6
1724253690000|2024-08-21 15:21:30|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724253700000|2024-08-21 15:21:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1724253710000|2024-08-21 15:21:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|6
1724253720000|2024-08-21 15:22:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1724253730000|2024-08-21 15:22:10|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|3
1724253740000|2024-08-21 15:22:20|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1724253750000|2024-08-21 15:22:30|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724253760000|2024-08-21 15:22:40|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|4
1724253770000|2024-08-21 15:22:50|51.04|50.74|51.02|50.72|51.04|50.74|51|50.7|6
1724253780000|2024-08-21 15:23:00|51.01|50.71|51|50.7|51.02|50.72|51|50.7|4
1724253790000|2024-08-21 15:23:10|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|7
1724253800000|2024-08-21 15:23:20|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1724253810000|2024-08-21 15:23:30|50.98|50.68|51|50.7|51|50.7|50.98|50.68|3
1724253820000|2024-08-21 15:23:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724253840000|2024-08-21 15:24:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|6
1724253850000|2024-08-21 15:24:10|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|8
1724253860000|2024-08-21 15:24:20|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|5
1724253870000|2024-08-21 15:24:30|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|5
1724253880000|2024-08-21 15:24:40|51|50.7|51|50.7|51.01|50.71|50.99|50.69|9
1724253890000|2024-08-21 15:24:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|6
1724253900000|2024-08-21 15:25:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1724253910000|2024-08-21 15:25:10|51.01|50.71|50.99|50.69|51.01|50.71|50.98|50.68|11
1724253920000|2024-08-21 15:25:20|50.98|50.68|51|50.7|51|50.7|50.98|50.68|3
1724253930000|2024-08-21 15:25:30|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|7
1724253940000|2024-08-21 15:25:40|51|50.7|51|50.7|51.01|50.71|51|50.7|5
1724253950000|2024-08-21 15:25:50|51.01|50.71|51.02|50.72|51.02|50.72|51|50.7|4
1724253960000|2024-08-21 15:26:00|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|3
1724253990000|2024-08-21 15:26:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254000000|2024-08-21 15:26:40|51.06|50.76|51.06|50.76|51.06|50.76|51.04|50.74|5
1724254010000|2024-08-21 15:26:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254020000|2024-08-21 15:27:00|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724254030000|2024-08-21 15:27:10|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254050000|2024-08-21 15:27:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1724254060000|2024-08-21 15:27:40|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|8
1724254070000|2024-08-21 15:27:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254080000|2024-08-21 15:28:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1724254090000|2024-08-21 15:28:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724254100000|2024-08-21 15:28:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254110000|2024-08-21 15:28:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724254120000|2024-08-21 15:28:40|51.05|50.75|51|50.7|51.05|50.75|51|50.7|5
1724254130000|2024-08-21 15:28:50|51.01|50.71|51|50.7|51.01|50.71|50.99|50.69|4
1724254140000|2024-08-21 15:29:00|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|6
1724254160000|2024-08-21 15:29:20|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1724254170000|2024-08-21 15:29:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724254180000|2024-08-21 15:29:40|51|50.7|50.97|50.67|51|50.7|50.97|50.67|9
1724254190000|2024-08-21 15:29:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724254200000|2024-08-21 15:30:00|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|3
1724254210000|2024-08-21 15:30:10|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|3
1724254220000|2024-08-21 15:30:20|50.97|50.67|51|50.7|51|50.7|50.97|50.67|6
1724254230000|2024-08-21 15:30:30|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|3
1724254240000|2024-08-21 15:30:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1724254250000|2024-08-21 15:30:50|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|5
1724254260000|2024-08-21 15:31:00|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1724254270000|2024-08-21 15:31:10|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|5
1724254280000|2024-08-21 15:31:20|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1724254290000|2024-08-21 15:31:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724254300000|2024-08-21 15:31:40|50.99|50.69|51.01|50.71|51.01|50.71|50.98|50.68|5
1724254310000|2024-08-21 15:31:50|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|6
1724254320000|2024-08-21 15:32:00|51.03|50.73|51.01|50.71|51.04|50.74|51.01|50.71|5
1724254330000|2024-08-21 15:32:10|51.02|50.72|51.05|50.75|51.06|50.76|51.02|50.72|9
1724254340000|2024-08-21 15:32:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724254360000|2024-08-21 15:32:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724254370000|2024-08-21 15:32:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724254390000|2024-08-21 15:33:10|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|3
1724254410000|2024-08-21 15:33:30|51.04|50.74|51.01|50.71|51.04|50.74|51.01|50.71|2
1724254420000|2024-08-21 15:33:40|51|50.7|51|50.7|51|50.7|51|50.7|1
1724254430000|2024-08-21 15:33:50|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1724254440000|2024-08-21 15:34:00|51.01|50.71|51.02|50.72|51.03|50.73|51.01|50.71|6
1724254450000|2024-08-21 15:34:10|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724254460000|2024-08-21 15:34:20|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|3
1724254470000|2024-08-21 15:34:30|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1724254480000|2024-08-21 15:34:40|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724254490000|2024-08-21 15:34:50|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|6
1724254500000|2024-08-21 15:35:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724254550000|2024-08-21 15:35:50|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254560000|2024-08-21 15:36:00|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1724254570000|2024-08-21 15:36:10|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724254590000|2024-08-21 15:36:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724254600000|2024-08-21 15:36:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724254610000|2024-08-21 15:36:50|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724254620000|2024-08-21 15:37:00|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724254640000|2024-08-21 15:37:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724254650000|2024-08-21 15:37:30|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1724254680000|2024-08-21 15:38:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724254690000|2024-08-21 15:38:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724254710000|2024-08-21 15:38:30|51.09|50.79|51.11|50.81|51.11|50.81|51.09|50.79|3
1724254740000|2024-08-21 15:39:00|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|5
1724254750000|2024-08-21 15:39:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724254760000|2024-08-21 15:39:20|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724254770000|2024-08-21 15:39:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1724254780000|2024-08-21 15:39:40|51.13|50.83|51.15|50.85|51.15|50.85|51.12|50.82|12
1724254790000|2024-08-21 15:39:50|51.14|50.84|51.12|50.82|51.14|50.84|51.11|50.81|5
1724254800000|2024-08-21 15:40:00|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1724254810000|2024-08-21 15:40:10|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1724254820000|2024-08-21 15:40:20|51.12|50.82|51.12|50.82|51.16|50.86|51.12|50.82|8
1724254830000|2024-08-21 15:40:30|51.13|50.83|51.12|50.82|51.15|50.85|51.12|50.82|5
1724254840000|2024-08-21 15:40:40|51.13|50.83|51.1|50.8|51.13|50.83|51.1|50.8|4
1724254850000|2024-08-21 15:40:50|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|5
1724254860000|2024-08-21 15:41:00|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1724254870000|2024-08-21 15:41:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724254890000|2024-08-21 15:41:30|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724254900000|2024-08-21 15:41:40|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724254910000|2024-08-21 15:41:50|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1724254920000|2024-08-21 15:42:00|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|3
1724254930000|2024-08-21 15:42:10|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|7
1724254940000|2024-08-21 15:42:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1724254950000|2024-08-21 15:42:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|4
1724254960000|2024-08-21 15:42:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724254980000|2024-08-21 15:43:00|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724254990000|2024-08-21 15:43:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|6
1724255010000|2024-08-21 15:43:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724255020000|2024-08-21 15:43:40|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|5
1724255030000|2024-08-21 15:43:50|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1724255050000|2024-08-21 15:44:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724255060000|2024-08-21 15:44:20|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724255090000|2024-08-21 15:44:50|51.12|50.82|51.16|50.86|51.17|50.87|51.12|50.82|8
1724255100000|2024-08-21 15:45:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|6
1724255110000|2024-08-21 15:45:10|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|11
1724255120000|2024-08-21 15:45:20|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|5
1724255130000|2024-08-21 15:45:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1724255140000|2024-08-21 15:45:40|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1724255150000|2024-08-21 15:45:50|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1724255160000|2024-08-21 15:46:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1724255170000|2024-08-21 15:46:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1724255180000|2024-08-21 15:46:20|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1724255190000|2024-08-21 15:46:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1724255200000|2024-08-21 15:46:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724255210000|2024-08-21 15:46:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724255220000|2024-08-21 15:47:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1724255230000|2024-08-21 15:47:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1724255240000|2024-08-21 15:47:20|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|6
1724255250000|2024-08-21 15:47:30|51.22|50.92|51.19|50.89|51.22|50.92|51.18|50.88|6
1724255280000|2024-08-21 15:48:00|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|5
1724255290000|2024-08-21 15:48:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|6
1724255300000|2024-08-21 15:48:20|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1724255310000|2024-08-21 15:48:30|51.16|50.86|51.16|50.86|51.16|50.86|51.13|50.83|15
1724255320000|2024-08-21 15:48:40|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|6
1724255330000|2024-08-21 15:48:50|51.15|50.85|51.15|50.85|51.15|50.85|51.11|50.81|8
1724255340000|2024-08-21 15:49:00|51.14|50.84|51.15|50.85|51.16|50.86|51.12|50.82|6
1724255350000|2024-08-21 15:49:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1724255360000|2024-08-21 15:49:20|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|5
1724255370000|2024-08-21 15:49:30|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1724255390000|2024-08-21 15:49:50|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|4
1724255400000|2024-08-21 15:50:00|51.15|50.85|51.1|50.8|51.15|50.85|51.09|50.79|7
1724255410000|2024-08-21 15:50:10|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1724255420000|2024-08-21 15:50:20|51.12|50.82|51.15|50.85|51.16|50.86|51.11|50.81|11
1724255430000|2024-08-21 15:50:30|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|6
1724255440000|2024-08-21 15:50:40|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|5
1724255450000|2024-08-21 15:50:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1724255460000|2024-08-21 15:51:00|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1724255470000|2024-08-21 15:51:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1724255480000|2024-08-21 15:51:20|51.14|50.84|51.11|50.81|51.15|50.85|51.11|50.81|10
1724255490000|2024-08-21 15:51:30|51.12|50.82|51.12|50.82|51.12|50.82|51.11|50.81|7
1724255500000|2024-08-21 15:51:40|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1724255520000|2024-08-21 15:52:00|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|5
1724255530000|2024-08-21 15:52:10|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|4
1724255540000|2024-08-21 15:52:20|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|2
1724255550000|2024-08-21 15:52:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|4
1724255570000|2024-08-21 15:52:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1724255580000|2024-08-21 15:53:00|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1724255590000|2024-08-21 15:53:10|51.17|50.87|51.16|50.86|51.17|50.87|51.15|50.85|8
1724255600000|2024-08-21 15:53:20|51.15|50.85|51.16|50.86|51.17|50.87|51.15|50.85|4
1724255610000|2024-08-21 15:53:30|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1724255630000|2024-08-21 15:53:50|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1724255640000|2024-08-21 15:54:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|16
1724255650000|2024-08-21 15:54:10|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|7
1724255670000|2024-08-21 15:54:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724255680000|2024-08-21 15:54:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1724255700000|2024-08-21 15:55:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724255730000|2024-08-21 15:55:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1724255760000|2024-08-21 15:56:00|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|3
1724255770000|2024-08-21 15:56:10|51.12|50.82|51.11|50.81|51.12|50.82|51.09|50.79|6
1724255780000|2024-08-21 15:56:20|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|3
1724255790000|2024-08-21 15:56:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724255810000|2024-08-21 15:56:50|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1724255820000|2024-08-21 15:57:00|51.11|50.81|51.1|50.8|51.12|50.82|51.1|50.8|4
1724255830000|2024-08-21 15:57:10|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|13
1724255840000|2024-08-21 15:57:20|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|8
1724255850000|2024-08-21 15:57:30|51.11|50.81|51.12|50.82|51.12|50.82|51.1|50.8|4
1724255860000|2024-08-21 15:57:40|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1724255870000|2024-08-21 15:57:50|51.13|50.83|51.12|50.82|51.13|50.83|51.11|50.81|12
1724255880000|2024-08-21 15:58:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|6
1724255890000|2024-08-21 15:58:10|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|4
1724255910000|2024-08-21 15:58:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1724255920000|2024-08-21 15:58:40|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|4
1724255950000|2024-08-21 15:59:10|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724256000000|2024-08-21 16:00:00|51.1|50.8|51.07|50.77|51.1|50.8|51.07|50.77|5
1724256010000|2024-08-21 16:00:10|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1724256020000|2024-08-21 16:00:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|8
1724256030000|2024-08-21 16:00:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|4
1724256040000|2024-08-21 16:00:40|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|7
1724256050000|2024-08-21 16:00:50|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|4
1724256060000|2024-08-21 16:01:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1724256070000|2024-08-21 16:01:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724256080000|2024-08-21 16:01:20|51.1|50.8|51.07|50.77|51.1|50.8|51.07|50.77|12
1724256090000|2024-08-21 16:01:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1724256100000|2024-08-21 16:01:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|7
1724256110000|2024-08-21 16:01:50|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1724256120000|2024-08-21 16:02:00|51.1|50.8|51.11|50.81|51.11|50.81|51.09|50.79|7
1724256130000|2024-08-21 16:02:10|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|12
1724256140000|2024-08-21 16:02:20|51.1|50.8|51.06|50.76|51.1|50.8|51.06|50.76|8
1724256150000|2024-08-21 16:02:30|51.07|50.77|51.03|50.73|51.07|50.77|51|50.7|12
1724256160000|2024-08-21 16:02:40|51.05|50.75|51.02|50.72|51.06|50.76|51.02|50.72|19
1724256170000|2024-08-21 16:02:50|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|13
1724256180000|2024-08-21 16:03:00|51.04|50.74|51.02|50.72|51.04|50.74|51.02|50.72|15
1724256190000|2024-08-21 16:03:10|51.03|50.73|51.06|50.76|51.07|50.77|51.02|50.72|7
1724256200000|2024-08-21 16:03:20|51.07|50.77|51|50.7|51.07|50.77|51|50.7|15
1724256210000|2024-08-21 16:03:30|51.01|50.71|51.01|50.71|51.01|50.71|50.98|50.68|11
1724256220000|2024-08-21 16:03:40|51.03|50.73|51.05|50.75|51.06|50.76|51.02|50.72|7
1724256230000|2024-08-21 16:03:50|51.04|50.74|51.05|50.75|51.06|50.76|51.03|50.73|18
1724256240000|2024-08-21 16:04:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|16
1724256250000|2024-08-21 16:04:10|51.04|50.74|51.03|50.73|51.06|50.76|51.03|50.73|14
1724256260000|2024-08-21 16:04:20|51.04|50.74|51.02|50.72|51.06|50.76|51.02|50.72|19
1724256270000|2024-08-21 16:04:30|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|13
1724256280000|2024-08-21 16:04:40|51.04|50.74|51.04|50.74|51.05|50.75|51.03|50.73|15
1724256290000|2024-08-21 16:04:50|51.03|50.73|51.01|50.71|51.03|50.73|51.01|50.71|12
1724256300000|2024-08-21 16:05:00|51.02|50.72|51.06|50.76|51.06|50.76|51.01|50.71|7
1724256310000|2024-08-21 16:05:10|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724256320000|2024-08-21 16:05:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1724256330000|2024-08-21 16:05:30|51.08|50.78|51.05|50.75|51.08|50.78|51.03|50.73|12
1724256340000|2024-08-21 16:05:40|51.03|50.73|51.05|50.75|51.07|50.77|51.02|50.72|17
1724256350000|2024-08-21 16:05:50|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|6
1724256360000|2024-08-21 16:06:00|51.05|50.75|51.06|50.76|51.06|50.76|51.03|50.73|6
1724256370000|2024-08-21 16:06:10|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1724256380000|2024-08-21 16:06:20|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|6
1724256390000|2024-08-21 16:06:30|51.07|50.77|51.07|50.77|51.09|50.79|51.06|50.76|7
1724256400000|2024-08-21 16:06:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724256410000|2024-08-21 16:06:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724256430000|2024-08-21 16:07:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724256440000|2024-08-21 16:07:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1724256450000|2024-08-21 16:07:30|51.05|50.75|51.01|50.71|51.05|50.75|50.99|50.69|18
1724256460000|2024-08-21 16:07:40|51|50.7|51|50.7|51.01|50.71|50.98|50.68|6
1724256470000|2024-08-21 16:07:50|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1724256480000|2024-08-21 16:08:00|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|6
1724256490000|2024-08-21 16:08:10|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|6
1724256500000|2024-08-21 16:08:20|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|2
1724256510000|2024-08-21 16:08:30|51.02|50.72|51.02|50.72|51.04|50.74|51.01|50.71|10
1724256520000|2024-08-21 16:08:40|51.01|50.71|51.04|50.74|51.06|50.76|51.01|50.71|21
1724256530000|2024-08-21 16:08:50|51.05|50.75|51.01|50.71|51.06|50.76|51.01|50.71|21
1724256540000|2024-08-21 16:09:00|51.04|50.74|51.03|50.73|51.04|50.74|51.01|50.71|16
1724256550000|2024-08-21 16:09:10|51.02|50.72|51.06|50.76|51.06|50.76|51.02|50.72|6
1724256560000|2024-08-21 16:09:20|51.05|50.75|51.06|50.76|51.07|50.77|51.05|50.75|8
1724256570000|2024-08-21 16:09:30|51.07|50.77|51.04|50.74|51.07|50.77|51.03|50.73|10
1724256580000|2024-08-21 16:09:40|51.03|50.73|51.03|50.73|51.07|50.77|51.02|50.72|12
1724256590000|2024-08-21 16:09:50|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|14
1724256600000|2024-08-21 16:10:00|51.04|50.74|51.07|50.77|51.07|50.77|51.03|50.73|10
1724256610000|2024-08-21 16:10:10|51.06|50.76|51.05|50.75|51.07|50.77|51.03|50.73|15
1724256620000|2024-08-21 16:10:20|51.06|50.76|51.06|50.76|51.07|50.77|51.02|50.72|12
1724256630000|2024-08-21 16:10:30|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|5
1724256640000|2024-08-21 16:10:40|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|8
1724256650000|2024-08-21 16:10:50|51.06|50.76|51.03|50.73|51.07|50.77|51.03|50.73|9
1724256660000|2024-08-21 16:11:00|51.04|50.74|51.01|50.71|51.04|50.74|51.01|50.71|10
1724256670000|2024-08-21 16:11:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1724256680000|2024-08-21 16:11:20|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1724256690000|2024-08-21 16:11:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724256700000|2024-08-21 16:11:40|51|50.7|51|50.7|51.01|50.71|51|50.7|9
1724256710000|2024-08-21 16:11:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1724256720000|2024-08-21 16:12:00|51.01|50.71|51|50.7|51.02|50.72|51|50.7|6
1724256730000|2024-08-21 16:12:10|51.01|50.71|51|50.7|51.02|50.72|51|50.7|6
1724256740000|2024-08-21 16:12:20|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|6
1724256780000|2024-08-21 16:13:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724256800000|2024-08-21 16:13:20|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|3
1724256810000|2024-08-21 16:13:30|50.96|50.66|50.9|50.6|50.97|50.67|50.9|50.6|8
1724256820000|2024-08-21 16:13:40|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1724256830000|2024-08-21 16:13:50|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|3
1724256840000|2024-08-21 16:14:00|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|4
1724256850000|2024-08-21 16:14:10|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1724256860000|2024-08-21 16:14:20|50.93|50.63|50.95|50.65|50.96|50.66|50.93|50.63|5
1724256870000|2024-08-21 16:14:30|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1724256880000|2024-08-21 16:14:40|50.96|50.66|50.97|50.67|50.97|50.67|50.95|50.65|4
1724256890000|2024-08-21 16:14:50|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1724256900000|2024-08-21 16:15:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724256910000|2024-08-21 16:15:10|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1724256920000|2024-08-21 16:15:20|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1724256930000|2024-08-21 16:15:30|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1724256940000|2024-08-21 16:15:40|51|50.7|50.99|50.69|51|50.7|50.99|50.69|4
1724256950000|2024-08-21 16:15:50|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|5
1724256960000|2024-08-21 16:16:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1724256970000|2024-08-21 16:16:10|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1724256980000|2024-08-21 16:16:20|50.93|50.63|50.91|50.61|50.93|50.63|50.91|50.61|5
1724256990000|2024-08-21 16:16:30|50.92|50.62|50.96|50.66|50.96|50.66|50.92|50.62|10
1724257000000|2024-08-21 16:16:40|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|7
1724257010000|2024-08-21 16:16:50|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|3
1724257020000|2024-08-21 16:17:00|50.99|50.69|51|50.7|51|50.7|50.99|50.69|4
1724257030000|2024-08-21 16:17:10|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1724257040000|2024-08-21 16:17:20|50.99|50.69|51|50.7|51.01|50.71|50.99|50.69|4
1724257050000|2024-08-21 16:17:30|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1724257060000|2024-08-21 16:17:40|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1724257070000|2024-08-21 16:17:50|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1724257080000|2024-08-21 16:18:00|51|50.7|50.98|50.68|51.01|50.71|50.98|50.68|7
1724257090000|2024-08-21 16:18:10|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|3
1724257110000|2024-08-21 16:18:30|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1724257120000|2024-08-21 16:18:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724257150000|2024-08-21 16:19:10|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1724257160000|2024-08-21 16:19:20|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|4
1724257170000|2024-08-21 16:19:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1724257180000|2024-08-21 16:19:40|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1724257220000|2024-08-21 16:20:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724257260000|2024-08-21 16:21:00|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1724257270000|2024-08-21 16:21:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1724257280000|2024-08-21 16:21:20|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1724257320000|2024-08-21 16:22:00|50.94|50.64|50.9|50.6|50.94|50.64|50.9|50.6|4
1724257340000|2024-08-21 16:22:20|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1724257350000|2024-08-21 16:22:30|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1724257360000|2024-08-21 16:22:40|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1724257370000|2024-08-21 16:22:50|50.92|50.62|50.95|50.65|50.95|50.65|50.92|50.62|2
1724257380000|2024-08-21 16:23:00|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1724257390000|2024-08-21 16:23:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724257440000|2024-08-21 16:24:00|50.99|50.69|51.05|50.75|51.05|50.75|50.99|50.69|3
1724257450000|2024-08-21 16:24:10|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724257460000|2024-08-21 16:24:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724257480000|2024-08-21 16:24:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724257500000|2024-08-21 16:25:00|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|6
1724257510000|2024-08-21 16:25:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724257530000|2024-08-21 16:25:30|51.06|50.76|51.02|50.72|51.07|50.77|51.01|50.71|8
1724257540000|2024-08-21 16:25:40|51.01|50.71|51.01|50.71|51.02|50.72|51|50.7|17
1724257550000|2024-08-21 16:25:50|51.02|50.72|51|50.7|51.02|50.72|51|50.7|9
1724257560000|2024-08-21 16:26:00|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|9
1724257570000|2024-08-21 16:26:10|51|50.7|50.99|50.69|51|50.7|50.99|50.69|6
1724257580000|2024-08-21 16:26:20|50.98|50.68|50.97|50.67|50.99|50.69|50.97|50.67|4
1724257600000|2024-08-21 16:26:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1724257610000|2024-08-21 16:26:50|50.95|50.65|50.95|50.65|50.96|50.66|50.94|50.64|5
1724257620000|2024-08-21 16:27:00|50.94|50.64|50.91|50.61|50.95|50.65|50.91|50.61|11
1724257630000|2024-08-21 16:27:10|50.9|50.6|50.88|50.58|50.91|50.61|50.88|50.58|8
1724257640000|2024-08-21 16:27:20|50.89|50.59|50.86|50.56|50.89|50.59|50.86|50.56|6
1724257650000|2024-08-21 16:27:30|50.87|50.57|50.78|50.48|50.87|50.57|50.78|50.48|20
1724257660000|2024-08-21 16:27:40|50.77|50.47|50.74|50.44|50.79|50.49|50.72|50.42|18
1724257670000|2024-08-21 16:27:50|50.73|50.43|50.62|50.32|50.74|50.44|50.62|50.32|16
1724257680000|2024-08-21 16:28:00|50.63|50.33|50.64|50.34|50.65|50.35|50.61|50.31|23
1724257690000|2024-08-21 16:28:10|50.63|50.33|50.62|50.32|50.64|50.34|50.61|50.31|15
1724257700000|2024-08-21 16:28:20|50.61|50.31|50.55|50.25|50.64|50.34|50.54|50.24|20
1724257710000|2024-08-21 16:28:30|50.54|50.24|50.62|50.32|50.64|50.34|50.53|50.23|20
1724257720000|2024-08-21 16:28:40|50.63|50.33|50.68|50.38|50.68|50.38|50.62|50.32|14
1724257730000|2024-08-21 16:28:50|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|3
1724257740000|2024-08-21 16:29:00|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1724257750000|2024-08-21 16:29:10|50.69|50.39|50.76|50.46|50.76|50.46|50.69|50.39|13
1724257760000|2024-08-21 16:29:20|50.75|50.45|50.77|50.47|50.78|50.48|50.75|50.45|5
1724257770000|2024-08-21 16:29:30|50.78|50.48|50.77|50.47|50.78|50.48|50.77|50.47|4
1724257790000|2024-08-21 16:29:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1724257800000|2024-08-21 16:30:00|50.77|50.47|50.83|50.53|50.83|50.53|50.77|50.47|7
1724257810000|2024-08-21 16:30:10|50.84|50.54|50.78|50.48|50.86|50.56|50.78|50.48|11
1724257820000|2024-08-21 16:30:20|50.79|50.49|50.84|50.54|50.84|50.54|50.79|50.49|6
1724257830000|2024-08-21 16:30:30|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|7
1724257840000|2024-08-21 16:30:40|50.84|50.54|50.84|50.54|50.85|50.55|50.83|50.53|9
1724257850000|2024-08-21 16:30:50|50.85|50.55|50.85|50.55|50.85|50.55|50.83|50.53|7
1724257860000|2024-08-21 16:31:00|50.84|50.54|50.82|50.52|50.85|50.55|50.78|50.48|16
1724257870000|2024-08-21 16:31:10|50.79|50.49|50.8|50.5|50.84|50.54|50.78|50.48|19
1724257880000|2024-08-21 16:31:20|50.83|50.53|50.81|50.51|50.85|50.55|50.8|50.5|12
1724257890000|2024-08-21 16:31:30|50.8|50.5|50.84|50.54|50.85|50.55|50.8|50.5|16
1724257900000|2024-08-21 16:31:40|50.85|50.55|50.79|50.49|50.85|50.55|50.78|50.48|13
1724257910000|2024-08-21 16:31:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1724257930000|2024-08-21 16:32:10|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|7
1724257940000|2024-08-21 16:32:20|50.78|50.48|50.8|50.5|50.81|50.51|50.77|50.47|6
1724257950000|2024-08-21 16:32:30|50.79|50.49|50.84|50.54|50.85|50.55|50.79|50.49|14
1724257960000|2024-08-21 16:32:40|50.83|50.53|50.8|50.5|50.85|50.55|50.79|50.49|13
1724257970000|2024-08-21 16:32:50|50.82|50.52|50.8|50.5|50.85|50.55|50.8|50.5|10
1724257980000|2024-08-21 16:33:00|50.79|50.49|50.79|50.49|50.8|50.5|50.79|50.49|7
1724257990000|2024-08-21 16:33:10|50.8|50.5|50.86|50.56|50.86|50.56|50.79|50.49|12
1724258000000|2024-08-21 16:33:20|50.85|50.55|50.86|50.56|50.87|50.57|50.85|50.55|6
1724258010000|2024-08-21 16:33:30|50.87|50.57|50.87|50.57|50.87|50.57|50.86|50.56|7
1724258030000|2024-08-21 16:33:50|50.88|50.58|50.86|50.56|50.88|50.58|50.85|50.55|9
1724258040000|2024-08-21 16:34:00|50.85|50.55|50.84|50.54|50.86|50.56|50.8|50.5|13
1724258050000|2024-08-21 16:34:10|50.85|50.55|50.85|50.55|50.85|50.55|50.84|50.54|5
1724258060000|2024-08-21 16:34:20|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|4
1724258070000|2024-08-21 16:34:30|50.84|50.54|50.85|50.55|50.86|50.56|50.84|50.54|8
1724258080000|2024-08-21 16:34:40|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|12
1724258090000|2024-08-21 16:34:50|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|7
1724258100000|2024-08-21 16:35:00|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1724258110000|2024-08-21 16:35:10|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|7
1724258120000|2024-08-21 16:35:20|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|2
1724258130000|2024-08-21 16:35:30|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1724258140000|2024-08-21 16:35:40|50.86|50.56|50.88|50.58|50.9|50.6|50.85|50.55|10
1724258150000|2024-08-21 16:35:50|50.89|50.59|50.89|50.59|50.89|50.59|50.88|50.58|9
1724258160000|2024-08-21 16:36:00|50.88|50.58|50.88|50.58|50.9|50.6|50.87|50.57|13
1724258170000|2024-08-21 16:36:10|50.89|50.59|50.88|50.58|50.89|50.59|50.88|50.58|8
1724258180000|2024-08-21 16:36:20|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|3
1724258190000|2024-08-21 16:36:30|50.88|50.58|50.88|50.58|50.89|50.59|50.88|50.58|3
1724258200000|2024-08-21 16:36:40|50.89|50.59|50.9|50.6|50.91|50.61|50.89|50.59|5
1724258210000|2024-08-21 16:36:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1724258220000|2024-08-21 16:37:00|50.9|50.6|50.94|50.64|50.94|50.64|50.9|50.6|4
1724258230000|2024-08-21 16:37:10|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1724258240000|2024-08-21 16:37:20|50.97|50.67|50.9|50.6|50.97|50.67|50.9|50.6|6
1724258250000|2024-08-21 16:37:30|50.89|50.59|50.91|50.61|50.93|50.63|50.89|50.59|7
1724258260000|2024-08-21 16:37:40|50.92|50.62|50.91|50.61|50.94|50.64|50.91|50.61|5
1724258270000|2024-08-21 16:37:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1724258280000|2024-08-21 16:38:00|50.91|50.61|50.96|50.66|50.96|50.66|50.91|50.61|5
1724258290000|2024-08-21 16:38:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1724258310000|2024-08-21 16:38:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1724258330000|2024-08-21 16:38:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724258360000|2024-08-21 16:39:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724258370000|2024-08-21 16:39:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724258380000|2024-08-21 16:39:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724258400000|2024-08-21 16:40:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1724258410000|2024-08-21 16:40:10|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|3
1724258420000|2024-08-21 16:40:20|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1724258430000|2024-08-21 16:40:30|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724258450000|2024-08-21 16:40:50|51.07|50.77|51.05|50.75|51.07|50.77|51.05|50.75|3
1724258460000|2024-08-21 16:41:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724258470000|2024-08-21 16:41:10|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724258490000|2024-08-21 16:41:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1724258510000|2024-08-21 16:41:50|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724258520000|2024-08-21 16:42:00|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1724258570000|2024-08-21 16:42:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724258580000|2024-08-21 16:43:00|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724258590000|2024-08-21 16:43:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724258600000|2024-08-21 16:43:20|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1724258610000|2024-08-21 16:43:30|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724258620000|2024-08-21 16:43:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724258650000|2024-08-21 16:44:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724258660000|2024-08-21 16:44:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1724258670000|2024-08-21 16:44:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724258690000|2024-08-21 16:44:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724258720000|2024-08-21 16:45:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724258730000|2024-08-21 16:45:30|51.04|50.74|51.07|50.77|51.07|50.77|51.04|50.74|3
1724258740000|2024-08-21 16:45:40|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|12
1724258750000|2024-08-21 16:45:50|51.07|50.77|51.02|50.72|51.07|50.77|51.01|50.71|11
1724258760000|2024-08-21 16:46:00|51.01|50.71|51.07|50.77|51.07|50.77|51|50.7|17
1724258770000|2024-08-21 16:46:10|51.06|50.76|51.06|50.76|51.07|50.77|51.05|50.75|16
1724258780000|2024-08-21 16:46:20|51.07|50.77|51.06|50.76|51.07|50.77|51.05|50.75|16
1724258790000|2024-08-21 16:46:30|51.05|50.75|51.08|50.78|51.08|50.78|51.05|50.75|12
1724258800000|2024-08-21 16:46:40|51.09|50.79|51.07|50.77|51.09|50.79|51.06|50.76|7
1724258810000|2024-08-21 16:46:50|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1724258820000|2024-08-21 16:47:00|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|6
1724258830000|2024-08-21 16:47:10|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|6
1724258840000|2024-08-21 16:47:20|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|14
1724258850000|2024-08-21 16:47:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724258860000|2024-08-21 16:47:40|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724258870000|2024-08-21 16:47:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1724258880000|2024-08-21 16:48:00|51.11|50.81|51.11|50.81|51.13|50.83|51.11|50.81|7
1724258890000|2024-08-21 16:48:10|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|8
1724258900000|2024-08-21 16:48:20|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|9
1724258910000|2024-08-21 16:48:30|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|7
1724258920000|2024-08-21 16:48:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1724258930000|2024-08-21 16:48:50|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|17
1724258940000|2024-08-21 16:49:00|51.08|50.78|51.07|50.77|51.08|50.78|51.06|50.76|10
1724258950000|2024-08-21 16:49:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|6
1724258960000|2024-08-21 16:49:20|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|12
1724258970000|2024-08-21 16:49:30|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1724258980000|2024-08-21 16:49:40|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|4
1724258990000|2024-08-21 16:49:50|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|5
1724259000000|2024-08-21 16:50:00|51.08|50.78|51.06|50.76|51.09|50.79|51.06|50.76|16
1724259010000|2024-08-21 16:50:10|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|9
1724259020000|2024-08-21 16:50:20|51.06|50.76|51.07|50.77|51.08|50.78|51.06|50.76|12
1724259030000|2024-08-21 16:50:30|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1724259040000|2024-08-21 16:50:40|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|6
1724259060000|2024-08-21 16:51:00|51.08|50.78|51.09|50.79|51.1|50.8|51.08|50.78|8
1724259070000|2024-08-21 16:51:10|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|5
1724259080000|2024-08-21 16:51:20|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|4
1724259090000|2024-08-21 16:51:30|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|7
1724259100000|2024-08-21 16:51:40|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1724259110000|2024-08-21 16:51:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724259120000|2024-08-21 16:52:00|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724259130000|2024-08-21 16:52:10|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724259150000|2024-08-21 16:52:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|4
1724259160000|2024-08-21 16:52:40|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1724259170000|2024-08-21 16:52:50|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|4
1724259180000|2024-08-21 16:53:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1724259190000|2024-08-21 16:53:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1724259200000|2024-08-21 16:53:20|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1724259210000|2024-08-21 16:53:30|51.06|50.76|51.02|50.72|51.06|50.76|51.02|50.72|3
1724259230000|2024-08-21 16:53:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1724259240000|2024-08-21 16:54:00|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|2
1724259260000|2024-08-21 16:54:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1724259280000|2024-08-21 16:54:40|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1724259300000|2024-08-21 16:55:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724259330000|2024-08-21 16:55:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724259360000|2024-08-21 16:56:00|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724259400000|2024-08-21 16:56:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724259450000|2024-08-21 16:57:30|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724259480000|2024-08-21 16:58:00|51.04|50.74|51|50.7|51.04|50.74|51|50.7|3
1724259540000|2024-08-21 16:59:00|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|3
1724259550000|2024-08-21 16:59:10|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1724259560000|2024-08-21 16:59:20|51.02|50.72|51.02|50.72|51.03|50.73|51.02|50.72|3
1724259570000|2024-08-21 16:59:30|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1724259580000|2024-08-21 16:59:40|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724259590000|2024-08-21 16:59:50|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724259610000|2024-08-21 17:00:10|51.05|50.75|51.03|50.73|51.05|50.75|51.03|50.73|2
1724259630000|2024-08-21 17:00:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1724259640000|2024-08-21 17:00:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724259700000|2024-08-21 17:01:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|3
1724259710000|2024-08-21 17:01:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1724259720000|2024-08-21 17:02:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724259730000|2024-08-21 17:02:10|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724259740000|2024-08-21 17:02:20|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|3
1724259750000|2024-08-21 17:02:30|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|7
1724259760000|2024-08-21 17:02:40|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|11
1724259770000|2024-08-21 17:02:50|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|8
1724259780000|2024-08-21 17:03:00|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|10
1724259790000|2024-08-21 17:03:10|51.05|50.75|51.08|50.78|51.08|50.78|51.05|50.75|10
1724259800000|2024-08-21 17:03:20|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724259810000|2024-08-21 17:03:30|51.08|50.78|51.08|50.78|51.09|50.79|51.07|50.77|10
1724259820000|2024-08-21 17:03:40|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|4
1724259830000|2024-08-21 17:03:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724259840000|2024-08-21 17:04:00|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|5
1724259850000|2024-08-21 17:04:10|51.06|50.76|51.04|50.74|51.07|50.77|51.04|50.74|7
1724259860000|2024-08-21 17:04:20|51.03|50.73|50.99|50.69|51.03|50.73|50.99|50.69|3
1724259870000|2024-08-21 17:04:30|51|50.7|51|50.7|51|50.7|50.99|50.69|3
1724259880000|2024-08-21 17:04:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724259890000|2024-08-21 17:04:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1724259900000|2024-08-21 17:05:00|51.03|50.73|51.01|50.71|51.03|50.73|51|50.7|15
1724259910000|2024-08-21 17:05:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1724259980000|2024-08-21 17:06:20|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1724259990000|2024-08-21 17:06:30|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|8
1724260000000|2024-08-21 17:06:40|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1724260010000|2024-08-21 17:06:50|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1724260020000|2024-08-21 17:07:00|51.03|50.73|51.03|50.73|51.03|50.73|51.02|50.72|3
1724260030000|2024-08-21 17:07:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1724260040000|2024-08-21 17:07:20|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724260050000|2024-08-21 17:07:30|50.99|50.69|51|50.7|51|50.7|50.99|50.69|8
1724260060000|2024-08-21 17:07:40|50.99|50.69|50.99|50.69|51|50.7|50.99|50.69|3
1724260070000|2024-08-21 17:07:50|51|50.7|51|50.7|51|50.7|50.99|50.69|9
1724260080000|2024-08-21 17:08:00|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724260090000|2024-08-21 17:08:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1724260100000|2024-08-21 17:08:20|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1724260110000|2024-08-21 17:08:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724260120000|2024-08-21 17:08:40|51|50.7|51|50.7|51|50.7|51|50.7|1
1724260130000|2024-08-21 17:08:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724260140000|2024-08-21 17:09:00|51|50.7|51|50.7|51|50.7|50.99|50.69|3
1724260150000|2024-08-21 17:09:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724260170000|2024-08-21 17:09:30|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1724260180000|2024-08-21 17:09:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724260190000|2024-08-21 17:09:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724260210000|2024-08-21 17:10:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1724260220000|2024-08-21 17:10:20|51.02|50.72|51.03|50.73|51.04|50.74|51.02|50.72|4
1724260230000|2024-08-21 17:10:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724260260000|2024-08-21 17:11:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1724260290000|2024-08-21 17:11:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724260300000|2024-08-21 17:11:40|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|3
1724260320000|2024-08-21 17:12:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1724260330000|2024-08-21 17:12:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724260360000|2024-08-21 17:12:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724260380000|2024-08-21 17:13:00|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1724260390000|2024-08-21 17:13:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724260420000|2024-08-21 17:13:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724260440000|2024-08-21 17:14:00|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724260450000|2024-08-21 17:14:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1724260470000|2024-08-21 17:14:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1724260480000|2024-08-21 17:14:40|51.14|50.84|51.1|50.8|51.14|50.84|51.1|50.8|2
1724260500000|2024-08-21 17:15:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1724260510000|2024-08-21 17:15:10|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724260520000|2024-08-21 17:15:20|51.1|50.8|51.09|50.79|51.1|50.8|51.08|50.78|4
1724260540000|2024-08-21 17:15:40|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1724260560000|2024-08-21 17:16:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1724260620000|2024-08-21 17:17:00|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724260630000|2024-08-21 17:17:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1724260640000|2024-08-21 17:17:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724260650000|2024-08-21 17:17:30|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1724260660000|2024-08-21 17:17:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1724260670000|2024-08-21 17:17:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724260680000|2024-08-21 17:18:00|51.11|50.81|51.17|50.87|51.17|50.87|51.11|50.81|10
1724260690000|2024-08-21 17:18:10|51.16|50.86|51.17|50.87|51.18|50.88|51.16|50.86|7
1724260700000|2024-08-21 17:18:20|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1724260710000|2024-08-21 17:18:30|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1724260720000|2024-08-21 17:18:40|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1724260730000|2024-08-21 17:18:50|51.16|50.86|51.17|50.87|51.19|50.89|51.16|50.86|12
1724260740000|2024-08-21 17:19:00|51.18|50.88|51.2|50.9|51.2|50.9|51.17|50.87|10
1724260750000|2024-08-21 17:19:10|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|16
1724260760000|2024-08-21 17:19:20|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|7
1724260770000|2024-08-21 17:19:30|51.19|50.89|51.18|50.88|51.2|50.9|51.17|50.87|22
1724260780000|2024-08-21 17:19:40|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|12
1724260790000|2024-08-21 17:19:50|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|15
1724260800000|2024-08-21 17:20:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|11
1724260810000|2024-08-21 17:20:10|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|14
1724260820000|2024-08-21 17:20:20|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|13
1724260830000|2024-08-21 17:20:30|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|13
1724260840000|2024-08-21 17:20:40|51.18|50.88|51.19|50.89|51.2|50.9|51.18|50.88|8
1724260850000|2024-08-21 17:20:50|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1724260860000|2024-08-21 17:21:00|51.2|50.9|51.2|50.9|51.21|50.91|51.18|50.88|17
1724260870000|2024-08-21 17:21:10|51.19|50.89|51.2|50.9|51.22|50.92|51.19|50.89|10
1724260880000|2024-08-21 17:21:20|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|4
1724260900000|2024-08-21 17:21:40|51.24|50.94|51.26|50.96|51.26|50.96|51.21|50.91|10
1724260910000|2024-08-21 17:21:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|6
1724260920000|2024-08-21 17:22:00|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|5
1724260930000|2024-08-21 17:22:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724260940000|2024-08-21 17:22:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|4
1724260950000|2024-08-21 17:22:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1724260960000|2024-08-21 17:22:40|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|7
1724260970000|2024-08-21 17:22:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724260990000|2024-08-21 17:23:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724261030000|2024-08-21 17:23:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724261070000|2024-08-21 17:24:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724261090000|2024-08-21 17:24:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724261100000|2024-08-21 17:25:00|51.29|50.99|51.3|51|51.3|51|51.28|50.98|6
1724261110000|2024-08-21 17:25:10|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|8
1724261120000|2024-08-21 17:25:20|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|6
1724261130000|2024-08-21 17:25:30|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724261140000|2024-08-21 17:25:40|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724261150000|2024-08-21 17:25:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|10
1724261210000|2024-08-21 17:26:50|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724261230000|2024-08-21 17:27:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724261240000|2024-08-21 17:27:20|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|7
1724261250000|2024-08-21 17:27:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|8
1724261260000|2024-08-21 17:27:40|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|7
1724261270000|2024-08-21 17:27:50|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|6
1724261290000|2024-08-21 17:28:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724261300000|2024-08-21 17:28:20|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724261310000|2024-08-21 17:28:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724261390000|2024-08-21 17:29:50|51.28|50.98|51.3|51|51.3|51|51.28|50.98|2
1724261400000|2024-08-21 17:30:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724261420000|2024-08-21 17:30:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1724261440000|2024-08-21 17:30:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724261450000|2024-08-21 17:30:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1724261460000|2024-08-21 17:31:00|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724261470000|2024-08-21 17:31:10|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|2
1724261480000|2024-08-21 17:31:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724261490000|2024-08-21 17:31:30|51.23|50.93|51.26|50.96|51.26|50.96|51.23|50.93|5
1724261500000|2024-08-21 17:31:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724261510000|2024-08-21 17:31:50|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1724261520000|2024-08-21 17:32:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724261530000|2024-08-21 17:32:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724261570000|2024-08-21 17:32:50|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|2
1724261600000|2024-08-21 17:33:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724261620000|2024-08-21 17:33:40|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1724261640000|2024-08-21 17:34:00|51.21|50.91|51.25|50.95|51.25|50.95|51.21|50.91|3
1724261660000|2024-08-21 17:34:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724261700000|2024-08-21 17:35:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724261710000|2024-08-21 17:35:10|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724261750000|2024-08-21 17:35:50|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|6
1724261760000|2024-08-21 17:36:00|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724261770000|2024-08-21 17:36:10|51.22|50.92|51.21|50.91|51.26|50.96|51.21|50.91|7
1724261780000|2024-08-21 17:36:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724261790000|2024-08-21 17:36:30|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1724261820000|2024-08-21 17:37:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724261840000|2024-08-21 17:37:20|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1724261850000|2024-08-21 17:37:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724261860000|2024-08-21 17:37:40|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724261870000|2024-08-21 17:37:50|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724261890000|2024-08-21 17:38:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724261900000|2024-08-21 17:38:20|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1724261910000|2024-08-21 17:38:30|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1724261930000|2024-08-21 17:38:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724261940000|2024-08-21 17:39:00|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724261980000|2024-08-21 17:39:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724262000000|2024-08-21 17:40:00|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1724262040000|2024-08-21 17:40:40|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|3
1724262050000|2024-08-21 17:40:50|51.23|50.93|51.27|50.97|51.27|50.97|51.23|50.93|11
1724262060000|2024-08-21 17:41:00|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|6
1724262070000|2024-08-21 17:41:10|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|9
1724262080000|2024-08-21 17:41:20|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724262120000|2024-08-21 17:42:00|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724262130000|2024-08-21 17:42:10|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|4
1724262140000|2024-08-21 17:42:20|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|7
1724262150000|2024-08-21 17:42:30|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724262160000|2024-08-21 17:42:40|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|6
1724262170000|2024-08-21 17:42:50|51.25|50.95|51.22|50.92|51.26|50.96|51.22|50.92|5
1724262180000|2024-08-21 17:43:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724262190000|2024-08-21 17:43:10|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724262200000|2024-08-21 17:43:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724262210000|2024-08-21 17:43:30|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|10
1724262220000|2024-08-21 17:43:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724262230000|2024-08-21 17:43:50|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|5
1724262240000|2024-08-21 17:44:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724262250000|2024-08-21 17:44:10|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|5
1724262260000|2024-08-21 17:44:20|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|5
1724262270000|2024-08-21 17:44:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724262280000|2024-08-21 17:44:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724262290000|2024-08-21 17:44:50|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724262300000|2024-08-21 17:45:00|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|5
1724262310000|2024-08-21 17:45:10|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724262360000|2024-08-21 17:46:00|51.22|50.92|51.26|50.96|51.26|50.96|51.22|50.92|4
1724262380000|2024-08-21 17:46:20|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1724262390000|2024-08-21 17:46:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262400000|2024-08-21 17:46:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724262410000|2024-08-21 17:46:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724262420000|2024-08-21 17:47:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262430000|2024-08-21 17:47:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724262440000|2024-08-21 17:47:20|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1724262460000|2024-08-21 17:47:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724262470000|2024-08-21 17:47:50|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724262480000|2024-08-21 17:48:00|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724262490000|2024-08-21 17:48:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724262510000|2024-08-21 17:48:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262550000|2024-08-21 17:49:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1724262570000|2024-08-21 17:49:30|51.24|50.94|51.27|50.97|51.27|50.97|51.24|50.94|4
1724262590000|2024-08-21 17:49:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724262600000|2024-08-21 17:50:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262610000|2024-08-21 17:50:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724262630000|2024-08-21 17:50:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262650000|2024-08-21 17:50:50|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724262660000|2024-08-21 17:51:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724262680000|2024-08-21 17:51:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724262690000|2024-08-21 17:51:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724262710000|2024-08-21 17:51:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724262730000|2024-08-21 17:52:10|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1724262740000|2024-08-21 17:52:20|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|7
1724262750000|2024-08-21 17:52:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724262760000|2024-08-21 17:52:40|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|5
1724262770000|2024-08-21 17:52:50|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|5
1724262780000|2024-08-21 17:53:00|51.26|50.96|51.23|50.93|51.27|50.97|51.23|50.93|4
1724262800000|2024-08-21 17:53:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724262810000|2024-08-21 17:53:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724262840000|2024-08-21 17:54:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724262900000|2024-08-21 17:55:00|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|3
1724262910000|2024-08-21 17:55:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1724262940000|2024-08-21 17:55:40|51.26|50.96|51.27|50.97|51.27|50.97|51.25|50.95|4
1724262950000|2024-08-21 17:55:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724262960000|2024-08-21 17:56:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724262970000|2024-08-21 17:56:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724262980000|2024-08-21 17:56:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724263010000|2024-08-21 17:56:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724263060000|2024-08-21 17:57:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724263110000|2024-08-21 17:58:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724263120000|2024-08-21 17:58:40|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724263130000|2024-08-21 17:58:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724263140000|2024-08-21 17:59:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724263150000|2024-08-21 17:59:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724263170000|2024-08-21 17:59:30|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|3
1724263180000|2024-08-21 17:59:40|51.27|50.97|51.23|50.93|51.27|50.97|51.23|50.93|5
1724263190000|2024-08-21 17:59:50|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724263200000|2024-08-21 18:00:00|51.23|50.93|51.24|50.94|51.25|50.95|51.22|50.92|7
1724263210000|2024-08-21 18:00:10|51.25|50.95|51.25|50.95|51.27|50.97|51.24|50.94|6
1724263220000|2024-08-21 18:00:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724263230000|2024-08-21 18:00:30|51.25|50.95|51.28|50.98|51.28|50.98|51.25|50.95|4
1724263240000|2024-08-21 18:00:40|51.27|50.97|51.29|50.99|51.3|51|51.27|50.97|9
1724263250000|2024-08-21 18:00:50|51.3|51|51.3|51|51.3|51|51.29|50.99|11
1724263260000|2024-08-21 18:01:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|11
1724263270000|2024-08-21 18:01:10|51.28|50.98|51.29|50.99|51.3|51|51.27|50.97|8
1724263280000|2024-08-21 18:01:20|51.28|50.98|51.28|50.98|51.29|50.99|51.26|50.96|13
1724263290000|2024-08-21 18:01:30|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|12
1724263300000|2024-08-21 18:01:40|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|8
1724263310000|2024-08-21 18:01:50|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|14
1724263320000|2024-08-21 18:02:00|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|4
1724263330000|2024-08-21 18:02:10|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|4
1724263340000|2024-08-21 18:02:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|10
1724263350000|2024-08-21 18:02:30|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|7
1724263360000|2024-08-21 18:02:40|51.26|50.96|51.2|50.9|51.26|50.96|51.2|50.9|9
1724263380000|2024-08-21 18:03:00|51.24|50.94|51.23|50.93|51.26|50.96|51.22|50.92|10
1724263390000|2024-08-21 18:03:10|51.22|50.92|51.27|50.97|51.27|50.97|51.22|50.92|18
1724263400000|2024-08-21 18:03:20|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|10
1724263410000|2024-08-21 18:03:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|8
1724263420000|2024-08-21 18:03:40|51.28|50.98|51.25|50.95|51.28|50.98|51.25|50.95|9
1724263430000|2024-08-21 18:03:50|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|10
1724263440000|2024-08-21 18:04:00|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|9
1724263450000|2024-08-21 18:04:10|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|12
1724263460000|2024-08-21 18:04:20|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|11
1724263470000|2024-08-21 18:04:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724263480000|2024-08-21 18:04:40|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724263490000|2024-08-21 18:04:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724263500000|2024-08-21 18:05:00|51.28|50.98|51.27|50.97|51.29|50.99|51.27|50.97|4
1724263510000|2024-08-21 18:05:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724263520000|2024-08-21 18:05:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|6
1724263530000|2024-08-21 18:05:30|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|9
1724263540000|2024-08-21 18:05:40|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|5
1724263550000|2024-08-21 18:05:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|7
1724263560000|2024-08-21 18:06:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|7
1724263570000|2024-08-21 18:06:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1724263580000|2024-08-21 18:06:20|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|5
1724263590000|2024-08-21 18:06:30|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1724263600000|2024-08-21 18:06:40|51.29|50.99|51.35|51.05|51.36|51.06|51.29|50.99|7
1724263610000|2024-08-21 18:06:50|51.36|51.06|51.36|51.06|51.37|51.07|51.35|51.05|9
1724263620000|2024-08-21 18:07:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|2
1724263630000|2024-08-21 18:07:10|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|9
1724263640000|2024-08-21 18:07:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724263660000|2024-08-21 18:07:40|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|3
1724263670000|2024-08-21 18:07:50|51.44|51.14|51.57|51.27|51.57|51.27|51.44|51.14|14
1724263680000|2024-08-21 18:08:00|51.58|51.28|51.49|51.19|51.58|51.28|51.49|51.19|18
1724263690000|2024-08-21 18:08:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1724263700000|2024-08-21 18:08:20|51.49|51.19|51.51|51.21|51.55|51.25|51.49|51.19|8
1724263710000|2024-08-21 18:08:30|51.5|51.2|51.5|51.2|51.51|51.21|51.49|51.19|9
1724263720000|2024-08-21 18:08:40|51.49|51.19|51.5|51.2|51.56|51.26|51.49|51.19|15
1724263730000|2024-08-21 18:08:50|51.49|51.19|51.47|51.17|51.5|51.2|51.46|51.16|12
1724263740000|2024-08-21 18:09:00|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|13
1724263750000|2024-08-21 18:09:10|51.46|51.16|51.38|51.08|51.46|51.16|51.37|51.07|17
1724263760000|2024-08-21 18:09:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724263780000|2024-08-21 18:09:40|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|5
1724263790000|2024-08-21 18:09:50|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724263800000|2024-08-21 18:10:00|51.43|51.13|51.41|51.11|51.46|51.16|51.41|51.11|16
1724263810000|2024-08-21 18:10:10|51.42|51.12|51.44|51.14|51.46|51.16|51.42|51.12|16
1724263820000|2024-08-21 18:10:20|51.45|51.15|51.44|51.14|51.46|51.16|51.43|51.13|18
1724263830000|2024-08-21 18:10:30|51.43|51.13|51.4|51.1|51.44|51.14|51.4|51.1|5
1724263840000|2024-08-21 18:10:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724263860000|2024-08-21 18:11:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724263870000|2024-08-21 18:11:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724263890000|2024-08-21 18:11:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724263910000|2024-08-21 18:11:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724263920000|2024-08-21 18:12:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724263930000|2024-08-21 18:12:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724263940000|2024-08-21 18:12:20|51.35|51.05|51.36|51.06|51.37|51.07|51.35|51.05|8
1724263950000|2024-08-21 18:12:30|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|16
1724263960000|2024-08-21 18:12:40|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|6
1724263970000|2024-08-21 18:12:50|51.36|51.06|51.35|51.05|51.36|51.06|51.34|51.04|4
1724263980000|2024-08-21 18:13:00|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724263990000|2024-08-21 18:13:10|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724264000000|2024-08-21 18:13:20|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1724264010000|2024-08-21 18:13:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724264020000|2024-08-21 18:13:40|51.3|51|51.32|51.02|51.33|51.03|51.3|51|4
1724264030000|2024-08-21 18:13:50|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|5
1724264040000|2024-08-21 18:14:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724264060000|2024-08-21 18:14:20|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1724264070000|2024-08-21 18:14:30|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|5
1724264090000|2024-08-21 18:14:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724264110000|2024-08-21 18:15:10|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1724264120000|2024-08-21 18:15:20|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724264140000|2024-08-21 18:15:40|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1724264150000|2024-08-21 18:15:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724264160000|2024-08-21 18:16:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724264170000|2024-08-21 18:16:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1724264190000|2024-08-21 18:16:30|51.31|51.01|51.31|51.01|51.33|51.03|51.31|51.01|6
1724264200000|2024-08-21 18:16:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724264220000|2024-08-21 18:17:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724264240000|2024-08-21 18:17:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1724264270000|2024-08-21 18:17:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724264280000|2024-08-21 18:18:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724264330000|2024-08-21 18:18:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724264340000|2024-08-21 18:19:00|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724264350000|2024-08-21 18:19:10|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1724264360000|2024-08-21 18:19:20|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1724264370000|2024-08-21 18:19:30|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724264400000|2024-08-21 18:20:00|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|3
1724264430000|2024-08-21 18:20:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724264440000|2024-08-21 18:20:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724264450000|2024-08-21 18:20:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724264460000|2024-08-21 18:21:00|51.38|51.08|51.45|51.15|51.45|51.15|51.38|51.08|8
1724264470000|2024-08-21 18:21:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724264480000|2024-08-21 18:21:20|51.45|51.15|51.45|51.15|51.46|51.16|51.43|51.13|8
1724264490000|2024-08-21 18:21:30|51.46|51.16|51.45|51.15|51.46|51.16|51.44|51.14|14
1724264500000|2024-08-21 18:21:40|51.43|51.13|51.4|51.1|51.45|51.15|51.39|51.09|9
1724264510000|2024-08-21 18:21:50|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1724264520000|2024-08-21 18:22:00|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724264530000|2024-08-21 18:22:10|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724264540000|2024-08-21 18:22:20|51.45|51.15|51.41|51.11|51.46|51.16|51.41|51.11|9
1724264550000|2024-08-21 18:22:30|51.42|51.12|51.45|51.15|51.45|51.15|51.42|51.12|3
1724264560000|2024-08-21 18:22:40|51.44|51.14|51.43|51.13|51.45|51.15|51.43|51.13|4
1724264570000|2024-08-21 18:22:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724264580000|2024-08-21 18:23:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1724264590000|2024-08-21 18:23:10|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|5
1724264640000|2024-08-21 18:24:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724264980000|2024-08-21 18:29:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724264990000|2024-08-21 18:29:50|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724265000000|2024-08-21 18:30:00|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|8
1724265010000|2024-08-21 18:30:10|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724265020000|2024-08-21 18:30:20|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724265030000|2024-08-21 18:30:30|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|8
1724265040000|2024-08-21 18:30:40|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|11
1724265050000|2024-08-21 18:30:50|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|7
1724265060000|2024-08-21 18:31:00|51.56|51.26|51.59|51.29|51.59|51.29|51.56|51.26|8
1724265070000|2024-08-21 18:31:10|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1724265080000|2024-08-21 18:31:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724265090000|2024-08-21 18:31:30|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|6
1724265100000|2024-08-21 18:31:40|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724265120000|2024-08-21 18:32:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724265130000|2024-08-21 18:32:10|51.62|51.32|51.66|51.36|51.67|51.37|51.62|51.32|5
1724265140000|2024-08-21 18:32:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724265150000|2024-08-21 18:32:30|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|4
1724265160000|2024-08-21 18:32:40|51.66|51.36|51.62|51.32|51.66|51.36|51.61|51.31|12
1724265170000|2024-08-21 18:32:50|51.63|51.33|51.66|51.36|51.66|51.36|51.62|51.32|11
1724265180000|2024-08-21 18:33:00|51.65|51.35|51.66|51.36|51.66|51.36|51.63|51.33|16
1724265190000|2024-08-21 18:33:10|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|7
1724265210000|2024-08-21 18:33:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724265280000|2024-08-21 18:34:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724265300000|2024-08-21 18:35:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1724265320000|2024-08-21 18:35:20|51.66|51.36|51.67|51.37|51.68|51.38|51.66|51.36|3
1724265330000|2024-08-21 18:35:30|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|6
1724265340000|2024-08-21 18:35:40|51.65|51.35|51.67|51.37|51.67|51.37|51.65|51.35|2
1724265350000|2024-08-21 18:35:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724265360000|2024-08-21 18:36:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724265380000|2024-08-21 18:36:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724265390000|2024-08-21 18:36:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724265400000|2024-08-21 18:36:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724265410000|2024-08-21 18:36:50|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|4
1724265420000|2024-08-21 18:37:00|51.69|51.39|51.79|51.49|51.8|51.5|51.69|51.39|9
1724265430000|2024-08-21 18:37:10|51.78|51.48|51.72|51.42|51.78|51.48|51.72|51.42|9
1724265440000|2024-08-21 18:37:20|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|9
1724265450000|2024-08-21 18:37:30|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724265470000|2024-08-21 18:37:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724265480000|2024-08-21 18:38:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724265490000|2024-08-21 18:38:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724265510000|2024-08-21 18:38:30|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724265520000|2024-08-21 18:38:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1724265530000|2024-08-21 18:38:50|51.7|51.4|51.69|51.39|51.7|51.4|51.68|51.38|4
1724265540000|2024-08-21 18:39:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724265550000|2024-08-21 18:39:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724265560000|2024-08-21 18:39:20|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724265570000|2024-08-21 18:39:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1724265600000|2024-08-21 18:40:00|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|3
1724265610000|2024-08-21 18:40:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724265620000|2024-08-21 18:40:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724265630000|2024-08-21 18:40:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724265660000|2024-08-21 18:41:00|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724265700000|2024-08-21 18:41:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724265710000|2024-08-21 18:41:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724265730000|2024-08-21 18:42:10|51.72|51.42|51.78|51.48|51.78|51.48|51.72|51.42|3
1724265740000|2024-08-21 18:42:20|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|16
1724265750000|2024-08-21 18:42:30|51.79|51.49|51.78|51.48|51.8|51.5|51.77|51.47|17
1724265760000|2024-08-21 18:42:40|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|15
1724265770000|2024-08-21 18:42:50|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|17
1724265780000|2024-08-21 18:43:00|51.8|51.5|51.77|51.47|51.8|51.5|51.77|51.47|18
1724265790000|2024-08-21 18:43:10|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|16
1724265800000|2024-08-21 18:43:20|51.78|51.48|51.79|51.49|51.79|51.49|51.76|51.46|17
1724265810000|2024-08-21 18:43:30|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|6
1724265820000|2024-08-21 18:43:40|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|11
1724265830000|2024-08-21 18:43:50|51.78|51.48|51.71|51.41|51.79|51.49|51.71|51.41|10
1724265840000|2024-08-21 18:44:00|51.72|51.42|51.71|51.41|51.72|51.42|51.7|51.4|10
1724265850000|2024-08-21 18:44:10|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|6
1724265860000|2024-08-21 18:44:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|6
1724265870000|2024-08-21 18:44:30|51.72|51.42|51.79|51.49|51.79|51.49|51.72|51.42|13
1724265880000|2024-08-21 18:44:40|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|12
1724265890000|2024-08-21 18:44:50|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|10
1724265900000|2024-08-21 18:45:00|51.78|51.48|51.78|51.48|51.8|51.5|51.78|51.48|9
1724265910000|2024-08-21 18:45:10|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|9
1724265920000|2024-08-21 18:45:20|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|11
1724265930000|2024-08-21 18:45:30|51.78|51.48|51.78|51.48|51.8|51.5|51.78|51.48|15
1724265940000|2024-08-21 18:45:40|51.79|51.49|51.79|51.49|51.79|51.49|51.77|51.47|13
1724265950000|2024-08-21 18:45:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1724265960000|2024-08-21 18:46:00|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|7
1724265970000|2024-08-21 18:46:10|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|7
1724265980000|2024-08-21 18:46:20|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|5
1724265990000|2024-08-21 18:46:30|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724266000000|2024-08-21 18:46:40|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1724266020000|2024-08-21 18:47:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724266030000|2024-08-21 18:47:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724266040000|2024-08-21 18:47:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724266050000|2024-08-21 18:47:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724266060000|2024-08-21 18:47:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724266070000|2024-08-21 18:47:50|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|6
1724266080000|2024-08-21 18:48:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724266210000|2024-08-21 18:50:10|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724266240000|2024-08-21 18:50:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724266250000|2024-08-21 18:50:50|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|5
1724266260000|2024-08-21 18:51:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724266270000|2024-08-21 18:51:10|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|3
1724266280000|2024-08-21 18:51:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724266290000|2024-08-21 18:51:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1724266300000|2024-08-21 18:51:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724266320000|2024-08-21 18:52:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724266330000|2024-08-21 18:52:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724266340000|2024-08-21 18:52:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724266350000|2024-08-21 18:52:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724266370000|2024-08-21 18:52:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724266380000|2024-08-21 18:53:00|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|7
1724266390000|2024-08-21 18:53:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724266400000|2024-08-21 18:53:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724266420000|2024-08-21 18:53:40|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|2
1724266430000|2024-08-21 18:53:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724266440000|2024-08-21 18:54:00|51.81|51.51|51.82|51.52|51.85|51.55|51.81|51.51|5
1724266450000|2024-08-21 18:54:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724266460000|2024-08-21 18:54:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724266480000|2024-08-21 18:54:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724266490000|2024-08-21 18:54:50|51.81|51.51|51.83|51.53|51.85|51.55|51.81|51.51|8
1724266500000|2024-08-21 18:55:00|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|11
1724266510000|2024-08-21 18:55:10|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|11
1724266520000|2024-08-21 18:55:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724266530000|2024-08-21 18:55:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724266540000|2024-08-21 18:55:40|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|11
1724266550000|2024-08-21 18:55:50|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|7
1724266560000|2024-08-21 18:56:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724266570000|2024-08-21 18:56:10|51.77|51.47|51.73|51.43|51.77|51.47|51.72|51.42|10
1724266580000|2024-08-21 18:56:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|4
1724266590000|2024-08-21 18:56:30|51.72|51.42|51.78|51.48|51.78|51.48|51.72|51.42|15
1724266600000|2024-08-21 18:56:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|10
1724266610000|2024-08-21 18:56:50|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|5
1724266620000|2024-08-21 18:57:00|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1724266630000|2024-08-21 18:57:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724266640000|2024-08-21 18:57:20|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|7
1724266650000|2024-08-21 18:57:30|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|9
1724266660000|2024-08-21 18:57:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724266670000|2024-08-21 18:57:50|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|10
1724266680000|2024-08-21 18:58:00|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|6
1724266690000|2024-08-21 18:58:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724266700000|2024-08-21 18:58:20|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|5
1724266710000|2024-08-21 18:58:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1724266720000|2024-08-21 18:58:40|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|8
1724266730000|2024-08-21 18:58:50|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|5
1724266740000|2024-08-21 18:59:00|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|14
1724266750000|2024-08-21 18:59:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724266760000|2024-08-21 18:59:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724266770000|2024-08-21 18:59:30|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724266780000|2024-08-21 18:59:40|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724266800000|2024-08-21 19:00:00|51.8|51.5|51.82|51.52|51.83|51.53|51.8|51.5|9
1724266810000|2024-08-21 19:00:10|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|8
1724266820000|2024-08-21 19:00:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1724266830000|2024-08-21 19:00:30|51.81|51.51|51.81|51.51|51.82|51.52|51.79|51.49|11
1724266840000|2024-08-21 19:00:40|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|13
1724266850000|2024-08-21 19:00:50|51.84|51.54|51.88|51.58|51.88|51.58|51.84|51.54|12
1724266860000|2024-08-21 19:01:00|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|6
1724266870000|2024-08-21 19:01:10|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724266880000|2024-08-21 19:01:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724266910000|2024-08-21 19:01:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724266930000|2024-08-21 19:02:10|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724266940000|2024-08-21 19:02:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1724266960000|2024-08-21 19:02:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1724266970000|2024-08-21 19:02:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724266980000|2024-08-21 19:03:00|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|9
1724266990000|2024-08-21 19:03:10|51.88|51.58|51.89|51.59|51.89|51.59|51.85|51.55|10
1724267000000|2024-08-21 19:03:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724267010000|2024-08-21 19:03:30|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|7
1724267020000|2024-08-21 19:03:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724267030000|2024-08-21 19:03:50|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1724267040000|2024-08-21 19:04:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724267050000|2024-08-21 19:04:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724267060000|2024-08-21 19:04:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724267070000|2024-08-21 19:04:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724267080000|2024-08-21 19:04:40|51.86|51.56|51.8|51.5|51.86|51.56|51.8|51.5|6
1724267090000|2024-08-21 19:04:50|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|7
1724267100000|2024-08-21 19:05:00|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|8
1724267110000|2024-08-21 19:05:10|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|9
1724267120000|2024-08-21 19:05:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724267140000|2024-08-21 19:05:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724267150000|2024-08-21 19:05:50|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1724267200000|2024-08-21 19:06:40|51.88|51.58|51.88|51.58|51.9|51.6|51.88|51.58|5
1724267210000|2024-08-21 19:06:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724267230000|2024-08-21 19:07:10|51.91|51.61|51.89|51.59|51.91|51.61|51.88|51.58|7
1724267240000|2024-08-21 19:07:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724267250000|2024-08-21 19:07:30|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|8
1724267260000|2024-08-21 19:07:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724267270000|2024-08-21 19:07:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724267280000|2024-08-21 19:08:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1724267290000|2024-08-21 19:08:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1724267300000|2024-08-21 19:08:20|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|5
1724267310000|2024-08-21 19:08:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724267320000|2024-08-21 19:08:40|51.91|51.61|51.98|51.68|51.98|51.68|51.9|51.6|6
1724267340000|2024-08-21 19:09:00|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1724267350000|2024-08-21 19:09:10|52|51.7|51.99|51.69|52|51.7|51.98|51.68|12
1724267360000|2024-08-21 19:09:20|52|51.7|52|51.7|52|51.7|51.99|51.69|7
1724267370000|2024-08-21 19:09:30|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|11
1724267380000|2024-08-21 19:09:40|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|7
1724267390000|2024-08-21 19:09:50|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|15
1724267400000|2024-08-21 19:10:00|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|15
1724267410000|2024-08-21 19:10:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|12
1724267420000|2024-08-21 19:10:20|52|51.7|52.06|51.76|52.08|51.78|51.99|51.69|8
1724267430000|2024-08-21 19:10:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724267440000|2024-08-21 19:10:40|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1724267450000|2024-08-21 19:10:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724267470000|2024-08-21 19:11:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724267480000|2024-08-21 19:11:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724267500000|2024-08-21 19:11:40|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|6
1724267510000|2024-08-21 19:11:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724267520000|2024-08-21 19:12:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1724267530000|2024-08-21 19:12:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|11
1724267550000|2024-08-21 19:12:30|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|12
1724267560000|2024-08-21 19:12:40|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|11
1724267570000|2024-08-21 19:12:50|52.08|51.78|52.08|51.78|52.08|51.78|52.05|51.75|21
1724267580000|2024-08-21 19:13:00|52.06|51.76|52.08|51.78|52.09|51.79|52.06|51.76|21
1724267590000|2024-08-21 19:13:10|52.07|51.77|52.07|51.77|52.09|51.79|52.06|51.76|16
1724267600000|2024-08-21 19:13:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724267610000|2024-08-21 19:13:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724267620000|2024-08-21 19:13:40|52.03|51.73|51.99|51.69|52.04|51.74|51.98|51.68|6
1724267630000|2024-08-21 19:13:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724267640000|2024-08-21 19:14:00|51.97|51.67|52|51.7|52.01|51.71|51.97|51.67|5
1724267650000|2024-08-21 19:14:10|51.99|51.69|52.03|51.73|52.03|51.73|51.99|51.69|2
1724267660000|2024-08-21 19:14:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1724267680000|2024-08-21 19:14:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1724267700000|2024-08-21 19:15:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724267720000|2024-08-21 19:15:20|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1724267740000|2024-08-21 19:15:40|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|6
1724267750000|2024-08-21 19:15:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724267770000|2024-08-21 19:16:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724267780000|2024-08-21 19:16:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724267800000|2024-08-21 19:16:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724267810000|2024-08-21 19:16:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724267820000|2024-08-21 19:17:00|52|51.7|51.99|51.69|52.04|51.74|51.99|51.69|5
1724267840000|2024-08-21 19:17:20|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|3
1724267850000|2024-08-21 19:17:30|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|7
1724267860000|2024-08-21 19:17:40|51.97|51.67|52.03|51.73|52.04|51.74|51.97|51.67|7
1724267870000|2024-08-21 19:17:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724267880000|2024-08-21 19:18:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1724267890000|2024-08-21 19:18:10|52.06|51.76|52|51.7|52.06|51.76|52|51.7|5
1724267900000|2024-08-21 19:18:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724267910000|2024-08-21 19:18:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|2
1724267920000|2024-08-21 19:18:40|51.95|51.65|51.94|51.64|51.96|51.66|51.93|51.63|12
1724267930000|2024-08-21 19:18:50|51.92|51.62|51.9|51.6|51.93|51.63|51.9|51.6|8
1724267940000|2024-08-21 19:19:00|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|5
1724267950000|2024-08-21 19:19:10|51.92|51.62|51.94|51.64|51.95|51.65|51.92|51.62|7
1724267960000|2024-08-21 19:19:20|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|7
1724267980000|2024-08-21 19:19:40|51.93|51.63|51.92|51.62|51.95|51.65|51.92|51.62|6
1724267990000|2024-08-21 19:19:50|51.93|51.63|51.92|51.62|51.94|51.64|51.91|51.61|8
1724268000000|2024-08-21 19:20:00|51.93|51.63|51.95|51.65|51.96|51.66|51.91|51.61|16
1724268010000|2024-08-21 19:20:10|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1724268020000|2024-08-21 19:20:20|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|9
1724268030000|2024-08-21 19:20:30|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|5
1724268040000|2024-08-21 19:20:40|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|9
1724268050000|2024-08-21 19:20:50|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|11
1724268060000|2024-08-21 19:21:00|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|9
1724268070000|2024-08-21 19:21:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|8
1724268090000|2024-08-21 19:21:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724268100000|2024-08-21 19:21:40|51.92|51.62|51.95|51.65|51.96|51.66|51.92|51.62|6
1724268110000|2024-08-21 19:21:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1724268120000|2024-08-21 19:22:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1724268130000|2024-08-21 19:22:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724268160000|2024-08-21 19:22:40|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|9
1724268170000|2024-08-21 19:22:50|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724268180000|2024-08-21 19:23:00|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|6
1724268190000|2024-08-21 19:23:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724268200000|2024-08-21 19:23:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1724268210000|2024-08-21 19:23:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724268240000|2024-08-21 19:24:00|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|3
1724268250000|2024-08-21 19:24:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724268260000|2024-08-21 19:24:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724268280000|2024-08-21 19:24:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724268290000|2024-08-21 19:24:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724268300000|2024-08-21 19:25:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1724268320000|2024-08-21 19:25:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724268330000|2024-08-21 19:25:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724268340000|2024-08-21 19:25:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724268360000|2024-08-21 19:26:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724268400000|2024-08-21 19:26:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724268410000|2024-08-21 19:26:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724268440000|2024-08-21 19:27:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724268480000|2024-08-21 19:28:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724268490000|2024-08-21 19:28:10|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|8
1724268500000|2024-08-21 19:28:20|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|17
1724268510000|2024-08-21 19:28:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1724268530000|2024-08-21 19:28:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724268540000|2024-08-21 19:29:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1724268550000|2024-08-21 19:29:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1724268560000|2024-08-21 19:29:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724268570000|2024-08-21 19:29:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|8
1724268580000|2024-08-21 19:29:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1724268590000|2024-08-21 19:29:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|10
1724268600000|2024-08-21 19:30:00|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|15
1724268610000|2024-08-21 19:30:10|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|16
1724268620000|2024-08-21 19:30:20|51.96|51.66|51.96|51.66|51.99|51.69|51.96|51.66|8
1724268650000|2024-08-21 19:30:50|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1724268660000|2024-08-21 19:31:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724268670000|2024-08-21 19:31:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|13
1724268680000|2024-08-21 19:31:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724268690000|2024-08-21 19:31:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724268700000|2024-08-21 19:31:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724268740000|2024-08-21 19:32:20|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|8
1724268750000|2024-08-21 19:32:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1724268760000|2024-08-21 19:32:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1724268770000|2024-08-21 19:32:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724268780000|2024-08-21 19:33:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1724268790000|2024-08-21 19:33:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724268800000|2024-08-21 19:33:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724268810000|2024-08-21 19:33:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724268820000|2024-08-21 19:33:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724268830000|2024-08-21 19:33:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724268840000|2024-08-21 19:34:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|5
1724268850000|2024-08-21 19:34:10|52.01|51.71|52.07|51.77|52.07|51.77|52.01|51.71|11
1724268860000|2024-08-21 19:34:20|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|13
1724268870000|2024-08-21 19:34:30|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|6
1724268890000|2024-08-21 19:34:50|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|7
1724268900000|2024-08-21 19:35:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|14
1724268910000|2024-08-21 19:35:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|16
1724268920000|2024-08-21 19:35:20|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|11
1724268930000|2024-08-21 19:35:30|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|10
1724268940000|2024-08-21 19:35:40|52.08|51.78|52.06|51.76|52.08|51.78|52.04|51.74|14
1724268950000|2024-08-21 19:35:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|16
1724268960000|2024-08-21 19:36:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|16
1724268970000|2024-08-21 19:36:10|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|12
1724268980000|2024-08-21 19:36:20|52.01|51.71|52.01|51.71|52.02|51.72|51.98|51.68|10
1724268990000|2024-08-21 19:36:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1724269000000|2024-08-21 19:36:40|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|8
1724269010000|2024-08-21 19:36:50|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|14
1724269020000|2024-08-21 19:37:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|11
1724269030000|2024-08-21 19:37:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724269040000|2024-08-21 19:37:20|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|9
1724269050000|2024-08-21 19:37:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|11
1724269060000|2024-08-21 19:37:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1724269070000|2024-08-21 19:37:50|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|8
1724269080000|2024-08-21 19:38:00|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|12
1724269100000|2024-08-21 19:38:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|7
1724269110000|2024-08-21 19:38:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|6
1724269120000|2024-08-21 19:38:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|8
1724269130000|2024-08-21 19:38:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724269140000|2024-08-21 19:39:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724269150000|2024-08-21 19:39:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724269160000|2024-08-21 19:39:20|51.98|51.68|51.96|51.66|51.98|51.68|51.95|51.65|11
1724269170000|2024-08-21 19:39:30|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|2
1724269180000|2024-08-21 19:39:40|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1724269190000|2024-08-21 19:39:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1724269200000|2024-08-21 19:40:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1724269210000|2024-08-21 19:40:10|51.95|51.65|51.89|51.59|51.95|51.65|51.89|51.59|3
1724269220000|2024-08-21 19:40:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724269230000|2024-08-21 19:40:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724269240000|2024-08-21 19:40:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724269250000|2024-08-21 19:40:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724269260000|2024-08-21 19:41:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724269270000|2024-08-21 19:41:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724269290000|2024-08-21 19:41:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724269340000|2024-08-21 19:42:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724269350000|2024-08-21 19:42:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724269370000|2024-08-21 19:42:50|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1724269390000|2024-08-21 19:43:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724269400000|2024-08-21 19:43:20|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|4
1724269430000|2024-08-21 19:43:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724269440000|2024-08-21 19:44:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724269490000|2024-08-21 19:44:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724269500000|2024-08-21 19:45:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724269570000|2024-08-21 19:46:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724269580000|2024-08-21 19:46:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724269590000|2024-08-21 19:46:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724269600000|2024-08-21 19:46:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|8
1724269620000|2024-08-21 19:47:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724269630000|2024-08-21 19:47:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724269680000|2024-08-21 19:48:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724269690000|2024-08-21 19:48:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724269800000|2024-08-21 19:50:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1724269810000|2024-08-21 19:50:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1724269820000|2024-08-21 19:50:20|51.83|51.53|51.82|51.52|51.83|51.53|51.79|51.49|8
1724269830000|2024-08-21 19:50:30|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|6
1724269840000|2024-08-21 19:50:40|51.84|51.54|51.83|51.53|51.84|51.54|51.82|51.52|6
1724269850000|2024-08-21 19:50:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724269860000|2024-08-21 19:51:00|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724269870000|2024-08-21 19:51:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724269980000|2024-08-21 19:53:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724269990000|2024-08-21 19:53:10|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1724270000000|2024-08-21 19:53:20|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1724270020000|2024-08-21 19:53:40|51.95|51.65|51.94|51.64|51.95|51.65|51.9|51.6|7
1724270030000|2024-08-21 19:53:50|51.95|51.65|51.94|51.64|51.95|51.65|51.9|51.6|7
1724270040000|2024-08-21 19:54:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1724270050000|2024-08-21 19:54:10|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1724270060000|2024-08-21 19:54:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1724270080000|2024-08-21 19:54:40|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|6
1724270090000|2024-08-21 19:54:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724270100000|2024-08-21 19:55:00|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|3
1724270120000|2024-08-21 19:55:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724270130000|2024-08-21 19:55:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724270140000|2024-08-21 19:55:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724270150000|2024-08-21 19:55:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724270170000|2024-08-21 19:56:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724270180000|2024-08-21 19:56:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724270190000|2024-08-21 19:56:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724270200000|2024-08-21 19:56:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724270220000|2024-08-21 19:57:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724270230000|2024-08-21 19:57:10|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724270240000|2024-08-21 19:57:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724270250000|2024-08-21 19:57:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724270260000|2024-08-21 19:57:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1724270270000|2024-08-21 19:57:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724270280000|2024-08-21 19:58:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|5
1724270290000|2024-08-21 19:58:10|51.86|51.56|51.88|51.58|51.89|51.59|51.86|51.56|8
1724270300000|2024-08-21 19:58:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724270310000|2024-08-21 19:58:30|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|8
1724270320000|2024-08-21 19:58:40|51.86|51.56|51.77|51.47|51.87|51.57|51.77|51.47|11
1724270330000|2024-08-21 19:58:50|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1724270340000|2024-08-21 19:59:00|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|6
1724270350000|2024-08-21 19:59:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724270380000|2024-08-21 19:59:40|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1724270390000|2024-08-21 19:59:50|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|7
1724270400000|2024-08-21 20:00:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724270410000|2024-08-21 20:00:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724270420000|2024-08-21 20:00:20|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|8
1724270430000|2024-08-21 20:00:30|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|4
1724270460000|2024-08-21 20:01:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724270470000|2024-08-21 20:01:10|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|5
1724270480000|2024-08-21 20:01:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1724270490000|2024-08-21 20:01:30|51.8|51.5|51.85|51.55|51.86|51.56|51.8|51.5|18
1724270500000|2024-08-21 20:01:40|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|15
1724270510000|2024-08-21 20:01:50|51.85|51.55|51.84|51.54|51.86|51.56|51.81|51.51|10
1724270520000|2024-08-21 20:02:00|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|7
1724270530000|2024-08-21 20:02:10|51.84|51.54|51.86|51.56|51.87|51.57|51.83|51.53|11
1724270540000|2024-08-21 20:02:20|51.87|51.57|51.85|51.55|51.87|51.57|51.83|51.53|18
1724270550000|2024-08-21 20:02:30|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|16
1724270560000|2024-08-21 20:02:40|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|19
1724270570000|2024-08-21 20:02:50|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|5
1724270580000|2024-08-21 20:03:00|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1724270590000|2024-08-21 20:03:10|51.85|51.55|51.89|51.59|51.89|51.59|51.85|51.55|6
1724270600000|2024-08-21 20:03:20|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|12
1724270610000|2024-08-21 20:03:30|51.86|51.56|51.85|51.55|51.86|51.56|51.84|51.54|6
1724270620000|2024-08-21 20:03:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|6
1724270630000|2024-08-21 20:03:50|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|5
1724270640000|2024-08-21 20:04:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1724270650000|2024-08-21 20:04:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1724270670000|2024-08-21 20:04:30|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|8
1724270680000|2024-08-21 20:04:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724270690000|2024-08-21 20:04:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724270700000|2024-08-21 20:05:00|51.92|51.62|51.97|51.67|51.97|51.67|51.92|51.62|12
1724270710000|2024-08-21 20:05:10|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|14
1724270720000|2024-08-21 20:05:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1724270730000|2024-08-21 20:05:30|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|12
1724270740000|2024-08-21 20:05:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|9
1724270750000|2024-08-21 20:05:50|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|12
1724270760000|2024-08-21 20:06:00|51.96|51.66|51.95|51.65|51.96|51.66|51.9|51.6|12
1724270770000|2024-08-21 20:06:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|12
1724270780000|2024-08-21 20:06:20|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1724270790000|2024-08-21 20:06:30|51.94|51.64|51.86|51.56|51.94|51.64|51.85|51.55|21
1724270800000|2024-08-21 20:06:40|51.85|51.55|51.85|51.55|51.86|51.56|51.81|51.51|10
1724270810000|2024-08-21 20:06:50|51.84|51.54|51.86|51.56|51.86|51.56|51.82|51.52|15
1724270820000|2024-08-21 20:07:00|51.85|51.55|51.89|51.59|51.9|51.6|51.85|51.55|18
1724270830000|2024-08-21 20:07:10|51.88|51.58|51.95|51.65|51.95|51.65|51.88|51.58|19
1724270840000|2024-08-21 20:07:20|51.94|51.64|51.95|51.65|51.95|51.65|51.9|51.6|14
1724270850000|2024-08-21 20:07:30|51.96|51.66|51.99|51.69|51.99|51.69|51.95|51.65|12
1724270860000|2024-08-21 20:07:40|51.98|51.68|52.05|51.75|52.06|51.76|51.98|51.68|15
1724270870000|2024-08-21 20:07:50|52.04|51.74|52.04|51.74|52.06|51.76|52.04|51.74|16
1724270880000|2024-08-21 20:08:00|52.05|51.75|52.05|51.75|52.07|51.77|52.04|51.74|17
1724270890000|2024-08-21 20:08:10|52.06|51.76|52.06|51.76|52.06|51.76|52.04|51.74|15
1724270900000|2024-08-21 20:08:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|14
1724270910000|2024-08-21 20:08:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|9
1724270920000|2024-08-21 20:08:40|52.06|51.76|52.01|51.71|52.06|51.76|52.01|51.71|8
1724270930000|2024-08-21 20:08:50|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1724270940000|2024-08-21 20:09:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724270950000|2024-08-21 20:09:10|52|51.7|51.99|51.69|52|51.7|51.98|51.68|4
1724270960000|2024-08-21 20:09:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|7
1724270970000|2024-08-21 20:09:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724270980000|2024-08-21 20:09:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|9
1724270990000|2024-08-21 20:09:50|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|7
1724271000000|2024-08-21 20:10:00|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|11
1724271010000|2024-08-21 20:10:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|8
1724271020000|2024-08-21 20:10:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724271030000|2024-08-21 20:10:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|13
1724271040000|2024-08-21 20:10:40|52|51.7|52.01|51.71|52.02|51.72|51.99|51.69|17
1724271050000|2024-08-21 20:10:50|52|51.7|52.07|51.77|52.07|51.77|52|51.7|15
1724271060000|2024-08-21 20:11:00|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|10
1724271070000|2024-08-21 20:11:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|6
1724271080000|2024-08-21 20:11:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|15
1724271090000|2024-08-21 20:11:30|52.08|51.78|52.07|51.77|52.09|51.79|52.06|51.76|15
1724271100000|2024-08-21 20:11:40|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|14
1724271110000|2024-08-21 20:11:50|52.07|51.77|52.01|51.71|52.07|51.77|52.01|51.71|8
1724271120000|2024-08-21 20:12:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1724271130000|2024-08-21 20:12:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724271150000|2024-08-21 20:12:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724271160000|2024-08-21 20:12:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|6
1724271170000|2024-08-21 20:12:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|9
1724271180000|2024-08-21 20:13:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1724271190000|2024-08-21 20:13:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1724271200000|2024-08-21 20:13:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724271220000|2024-08-21 20:13:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1724271230000|2024-08-21 20:13:50|51.98|51.68|52|51.7|52|51.7|51.97|51.67|11
1724271240000|2024-08-21 20:14:00|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1724271250000|2024-08-21 20:14:10|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1724271260000|2024-08-21 20:14:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724271270000|2024-08-21 20:14:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724271280000|2024-08-21 20:14:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724271290000|2024-08-21 20:14:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724271300000|2024-08-21 20:15:00|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|10
1724271310000|2024-08-21 20:15:10|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1724271320000|2024-08-21 20:15:20|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|13
1724271330000|2024-08-21 20:15:30|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|5
1724271340000|2024-08-21 20:15:40|52.01|51.71|51.97|51.67|52.01|51.71|51.97|51.67|9
1724271350000|2024-08-21 20:15:50|51.95|51.65|51.96|51.66|51.97|51.67|51.94|51.64|12
1724271360000|2024-08-21 20:16:00|51.95|51.65|51.96|51.66|51.97|51.67|51.92|51.62|19
1724271370000|2024-08-21 20:16:10|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|18
1724271390000|2024-08-21 20:16:30|51.92|51.62|51.97|51.67|51.97|51.67|51.91|51.61|15
1724271400000|2024-08-21 20:16:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|9
1724271410000|2024-08-21 20:16:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|14
1724271420000|2024-08-21 20:17:00|51.96|51.66|51.98|51.68|52|51.7|51.96|51.66|17
1724271430000|2024-08-21 20:17:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|14
1724271440000|2024-08-21 20:17:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|11
1724271450000|2024-08-21 20:17:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|10
1724271460000|2024-08-21 20:17:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|9
1724271470000|2024-08-21 20:17:50|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|5
1724271480000|2024-08-21 20:18:00|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|21
1724271490000|2024-08-21 20:18:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|11
1724271500000|2024-08-21 20:18:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|17
1724271510000|2024-08-21 20:18:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724271520000|2024-08-21 20:18:40|51.97|51.67|51.95|51.65|51.98|51.68|51.95|51.65|11
1724271530000|2024-08-21 20:18:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1724271540000|2024-08-21 20:19:00|51.96|51.66|51.92|51.62|51.97|51.67|51.92|51.62|15
1724271550000|2024-08-21 20:19:10|51.91|51.61|51.89|51.59|51.92|51.62|51.89|51.59|9
1724271560000|2024-08-21 20:19:20|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|9
1724271570000|2024-08-21 20:19:30|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|6
1724271580000|2024-08-21 20:19:40|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|5
1724271590000|2024-08-21 20:19:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724271600000|2024-08-21 20:20:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1724271610000|2024-08-21 20:20:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724271620000|2024-08-21 20:20:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724271630000|2024-08-21 20:20:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724271640000|2024-08-21 20:20:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|9
1724271650000|2024-08-21 20:20:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|9
1724271660000|2024-08-21 20:21:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|13
1724271670000|2024-08-21 20:21:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1724271680000|2024-08-21 20:21:20|51.86|51.56|51.87|51.57|51.88|51.58|51.86|51.56|15
1724271690000|2024-08-21 20:21:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724271700000|2024-08-21 20:21:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724271710000|2024-08-21 20:21:50|51.86|51.56|51.87|51.57|51.88|51.58|51.86|51.56|4
1724271720000|2024-08-21 20:22:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|10
1724271730000|2024-08-21 20:22:10|51.86|51.56|51.86|51.56|51.87|51.57|51.81|51.51|12
1724271740000|2024-08-21 20:22:20|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|18
1724271750000|2024-08-21 20:22:30|51.85|51.55|51.82|51.52|51.87|51.57|51.82|51.52|10
1724271760000|2024-08-21 20:22:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724271770000|2024-08-21 20:22:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724271780000|2024-08-21 20:23:00|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1724271790000|2024-08-21 20:23:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724271810000|2024-08-21 20:23:30|51.85|51.55|51.85|51.55|51.85|51.55|51.82|51.52|6
1724271820000|2024-08-21 20:23:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724271850000|2024-08-21 20:24:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724271870000|2024-08-21 20:24:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724271900000|2024-08-21 20:25:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724271920000|2024-08-21 20:25:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724271950000|2024-08-21 20:25:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1724271960000|2024-08-21 20:26:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724271980000|2024-08-21 20:26:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724271990000|2024-08-21 20:26:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724272000000|2024-08-21 20:26:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724272020000|2024-08-21 20:27:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724272030000|2024-08-21 20:27:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724272040000|2024-08-21 20:27:20|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724272080000|2024-08-21 20:28:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|2
1724272090000|2024-08-21 20:28:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724272110000|2024-08-21 20:28:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724272170000|2024-08-21 20:29:30|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|3
1724272180000|2024-08-21 20:29:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724272190000|2024-08-21 20:29:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724272200000|2024-08-21 20:30:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724272220000|2024-08-21 20:30:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724272230000|2024-08-21 20:30:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|2
1724272240000|2024-08-21 20:30:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724272250000|2024-08-21 20:30:50|51.89|51.59|51.89|51.59|51.89|51.59|51.87|51.57|10
1724272260000|2024-08-21 20:31:00|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|14
1724272270000|2024-08-21 20:31:10|51.88|51.58|51.96|51.66|51.96|51.66|51.88|51.58|11
1724272290000|2024-08-21 20:31:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724272300000|2024-08-21 20:31:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1724272310000|2024-08-21 20:31:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724272320000|2024-08-21 20:32:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724272330000|2024-08-21 20:32:10|51.97|51.67|52|51.7|52|51.7|51.97|51.67|9
1724272340000|2024-08-21 20:32:20|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|4
1724272350000|2024-08-21 20:32:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1724272360000|2024-08-21 20:32:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|10
1724272380000|2024-08-21 20:33:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1724272390000|2024-08-21 20:33:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724272400000|2024-08-21 20:33:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724272410000|2024-08-21 20:33:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724272420000|2024-08-21 20:33:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|12
1724272430000|2024-08-21 20:33:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1724272450000|2024-08-21 20:34:10|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|9
1724272460000|2024-08-21 20:34:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724272470000|2024-08-21 20:34:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724272480000|2024-08-21 20:34:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724272490000|2024-08-21 20:34:50|51.99|51.69|52.08|51.78|52.08|51.78|51.98|51.68|8
1724272500000|2024-08-21 20:35:00|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|14
1724272510000|2024-08-21 20:35:10|52.09|51.79|52.09|51.79|52.09|51.79|52.07|51.77|11
1724272520000|2024-08-21 20:35:20|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|5
1724272530000|2024-08-21 20:35:30|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1724272540000|2024-08-21 20:35:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|19
1724272550000|2024-08-21 20:35:50|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|9
1724272560000|2024-08-21 20:36:00|52.08|51.78|52.1|51.8|52.12|51.82|52.07|51.77|12
1724272570000|2024-08-21 20:36:10|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|11
1724272580000|2024-08-21 20:36:20|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724272590000|2024-08-21 20:36:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|9
1724272600000|2024-08-21 20:36:40|52.1|51.8|52.16|51.86|52.16|51.86|52.1|51.8|11
1724272630000|2024-08-21 20:37:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724272640000|2024-08-21 20:37:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724272670000|2024-08-21 20:37:50|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|3
1724272680000|2024-08-21 20:38:00|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|3
1724272690000|2024-08-21 20:38:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724272810000|2024-08-21 20:40:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724272820000|2024-08-21 20:40:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724272830000|2024-08-21 20:40:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724272900000|2024-08-21 20:41:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724272920000|2024-08-21 20:42:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724272930000|2024-08-21 20:42:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724272970000|2024-08-21 20:42:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724272980000|2024-08-21 20:43:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1724272990000|2024-08-21 20:43:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1724273000000|2024-08-21 20:43:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724273010000|2024-08-21 20:43:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724273020000|2024-08-21 20:43:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1724273030000|2024-08-21 20:43:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724273040000|2024-08-21 20:44:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724273060000|2024-08-21 20:44:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724273080000|2024-08-21 20:44:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|9
1724273090000|2024-08-21 20:44:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|10
1724273100000|2024-08-21 20:45:00|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1724273110000|2024-08-21 20:45:10|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|5
1724273120000|2024-08-21 20:45:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724273130000|2024-08-21 20:45:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724273140000|2024-08-21 20:45:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724273150000|2024-08-21 20:45:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724273160000|2024-08-21 20:46:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724273170000|2024-08-21 20:46:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724273180000|2024-08-21 20:46:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724273190000|2024-08-21 20:46:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724273200000|2024-08-21 20:46:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724273220000|2024-08-21 20:47:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|2
1724273230000|2024-08-21 20:47:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724273240000|2024-08-21 20:47:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724273260000|2024-08-21 20:47:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1724273300000|2024-08-21 20:48:20|51.96|51.66|51.94|51.64|51.96|51.66|51.93|51.63|5
1724273310000|2024-08-21 20:48:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724273350000|2024-08-21 20:49:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724273380000|2024-08-21 20:49:40|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1724273390000|2024-08-21 20:49:50|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1724273450000|2024-08-21 20:50:50|51.96|51.66|51.99|51.69|51.99|51.69|51.96|51.66|3
1724273480000|2024-08-21 20:51:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724273490000|2024-08-21 20:51:30|52|51.7|51.99|51.69|52|51.7|51.98|51.68|12
1724273500000|2024-08-21 20:51:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724273520000|2024-08-21 20:52:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724273530000|2024-08-21 20:52:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|8
1724273550000|2024-08-21 20:52:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724273560000|2024-08-21 20:52:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1724273570000|2024-08-21 20:52:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|9
1724273580000|2024-08-21 20:53:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724273590000|2024-08-21 20:53:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|8
1724273600000|2024-08-21 20:53:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724273610000|2024-08-21 20:53:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724273620000|2024-08-21 20:53:40|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|10
1724273630000|2024-08-21 20:53:50|51.95|51.65|51.93|51.63|51.96|51.66|51.92|51.62|9
1724273650000|2024-08-21 20:54:10|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|7
1724273660000|2024-08-21 20:54:20|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|5
1724273670000|2024-08-21 20:54:30|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|5
1724273700000|2024-08-21 20:55:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724273710000|2024-08-21 20:55:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724273720000|2024-08-21 20:55:20|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|6
1724273730000|2024-08-21 20:55:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1724273740000|2024-08-21 20:55:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724273750000|2024-08-21 20:55:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|12
1724273760000|2024-08-21 20:56:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|10
1724273770000|2024-08-21 20:56:10|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|9
1724273780000|2024-08-21 20:56:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724273790000|2024-08-21 20:56:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724273800000|2024-08-21 20:56:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|11
1724273810000|2024-08-21 20:56:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1724273820000|2024-08-21 20:57:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724273830000|2024-08-21 20:57:10|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1724273840000|2024-08-21 20:57:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|12
1724273850000|2024-08-21 20:57:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1724273860000|2024-08-21 20:57:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|10
1724273870000|2024-08-21 20:57:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724273880000|2024-08-21 20:58:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|5
1724273890000|2024-08-21 20:58:10|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|5
1724273900000|2024-08-21 20:58:20|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|4
1724273910000|2024-08-21 20:58:30|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|10
1724273940000|2024-08-21 20:59:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724273950000|2024-08-21 20:59:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724273960000|2024-08-21 20:59:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724273970000|2024-08-21 20:59:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724273980000|2024-08-21 20:59:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724273990000|2024-08-21 20:59:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724274000000|2024-08-21 21:00:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274010000|2024-08-21 21:00:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|6
1724274020000|2024-08-21 21:00:20|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724274030000|2024-08-21 21:00:30|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|4
1724274040000|2024-08-21 21:00:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724274050000|2024-08-21 21:00:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724274070000|2024-08-21 21:01:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724274080000|2024-08-21 21:01:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1724274090000|2024-08-21 21:01:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724274100000|2024-08-21 21:01:40|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724274110000|2024-08-21 21:01:50|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|4
1724274120000|2024-08-21 21:02:00|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|5
1724274130000|2024-08-21 21:02:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1724274140000|2024-08-21 21:02:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724274150000|2024-08-21 21:02:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274160000|2024-08-21 21:02:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724274190000|2024-08-21 21:03:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724274210000|2024-08-21 21:03:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724274220000|2024-08-21 21:03:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724274230000|2024-08-21 21:03:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274270000|2024-08-21 21:04:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724274280000|2024-08-21 21:04:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724274300000|2024-08-21 21:05:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724274330000|2024-08-21 21:05:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724274340000|2024-08-21 21:05:40|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|5
1724274350000|2024-08-21 21:05:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1724274360000|2024-08-21 21:06:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724274380000|2024-08-21 21:06:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274420000|2024-08-21 21:07:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724274460000|2024-08-21 21:07:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724274470000|2024-08-21 21:07:50|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1724274480000|2024-08-21 21:08:00|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|6
1724274490000|2024-08-21 21:08:10|52.06|51.76|52.03|51.73|52.06|51.76|52.02|51.72|5
1724274500000|2024-08-21 21:08:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724274520000|2024-08-21 21:08:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724274530000|2024-08-21 21:08:50|52.02|51.72|52.07|51.77|52.07|51.77|52.02|51.72|8
1724274540000|2024-08-21 21:09:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724274550000|2024-08-21 21:09:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724274560000|2024-08-21 21:09:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724274570000|2024-08-21 21:09:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724274580000|2024-08-21 21:09:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|4
1724274590000|2024-08-21 21:09:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724274670000|2024-08-21 21:11:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1724274690000|2024-08-21 21:11:30|52.04|51.74|52.04|51.74|52.04|51.74|52.02|51.72|4
1724274700000|2024-08-21 21:11:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1724274720000|2024-08-21 21:12:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724274820000|2024-08-21 21:13:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724274830000|2024-08-21 21:13:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724274840000|2024-08-21 21:14:00|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1724274850000|2024-08-21 21:14:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724274860000|2024-08-21 21:14:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274880000|2024-08-21 21:14:40|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|7
1724274910000|2024-08-21 21:15:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274940000|2024-08-21 21:15:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724274960000|2024-08-21 21:16:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724274980000|2024-08-21 21:16:20|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|4
1724274990000|2024-08-21 21:16:30|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|2
1724275000000|2024-08-21 21:16:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724275020000|2024-08-21 21:17:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724275050000|2024-08-21 21:17:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724275060000|2024-08-21 21:17:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724275080000|2024-08-21 21:18:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724275090000|2024-08-21 21:18:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724275150000|2024-08-21 21:19:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1724275200000|2024-08-21 21:20:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724275210000|2024-08-21 21:20:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724275220000|2024-08-21 21:20:20|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|3
1724275240000|2024-08-21 21:20:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724275250000|2024-08-21 21:20:50|52.11|51.81|52.2|51.9|52.2|51.9|52.11|51.81|10
1724275260000|2024-08-21 21:21:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724275270000|2024-08-21 21:21:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724275280000|2024-08-21 21:21:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724275300000|2024-08-21 21:21:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724275360000|2024-08-21 21:22:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724275370000|2024-08-21 21:22:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724275430000|2024-08-21 21:23:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724275440000|2024-08-21 21:24:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724275460000|2024-08-21 21:24:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724275470000|2024-08-21 21:24:30|52.19|51.89|52.11|51.81|52.19|51.89|52.11|51.81|8
1724275480000|2024-08-21 21:24:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724275500000|2024-08-21 21:25:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724275540000|2024-08-21 21:25:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724275640000|2024-08-21 21:27:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724275670000|2024-08-21 21:27:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724275730000|2024-08-21 21:28:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724275740000|2024-08-21 21:29:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724275820000|2024-08-21 21:30:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724275860000|2024-08-21 21:31:00|52.09|51.79|52.11|51.81|52.12|51.82|52.09|51.79|7
1724275880000|2024-08-21 21:31:20|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|5
1724275890000|2024-08-21 21:31:30|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724275900000|2024-08-21 21:31:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724275920000|2024-08-21 21:32:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724275930000|2024-08-21 21:32:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724275940000|2024-08-21 21:32:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724275990000|2024-08-21 21:33:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724276020000|2024-08-21 21:33:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1724276040000|2024-08-21 21:34:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724276060000|2024-08-21 21:34:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724276090000|2024-08-21 21:34:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724276120000|2024-08-21 21:35:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724276140000|2024-08-21 21:35:40|52.13|51.83|52.19|51.89|52.19|51.89|52.12|51.82|6
1724276150000|2024-08-21 21:35:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724276160000|2024-08-21 21:36:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724276170000|2024-08-21 21:36:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724276220000|2024-08-21 21:37:00|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724276230000|2024-08-21 21:37:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724276240000|2024-08-21 21:37:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724276330000|2024-08-21 21:38:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724276390000|2024-08-21 21:39:50|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|2
1724276400000|2024-08-21 21:40:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1724276430000|2024-08-21 21:40:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724276450000|2024-08-21 21:40:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724276460000|2024-08-21 21:41:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724276470000|2024-08-21 21:41:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724276530000|2024-08-21 21:42:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724276540000|2024-08-21 21:42:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724276560000|2024-08-21 21:42:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724276570000|2024-08-21 21:42:50|52.07|51.77|52.04|51.74|52.07|51.77|52.04|51.74|3
1724276580000|2024-08-21 21:43:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1724276590000|2024-08-21 21:43:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724276630000|2024-08-21 21:43:50|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|5
1724276640000|2024-08-21 21:44:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1724276650000|2024-08-21 21:44:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1724276680000|2024-08-21 21:44:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724276690000|2024-08-21 21:44:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724276710000|2024-08-21 21:45:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1724276720000|2024-08-21 21:45:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|12
1724276730000|2024-08-21 21:45:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1724276750000|2024-08-21 21:45:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724276760000|2024-08-21 21:46:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|10
1724276770000|2024-08-21 21:46:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1724276780000|2024-08-21 21:46:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724276810000|2024-08-21 21:46:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724276840000|2024-08-21 21:47:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724276870000|2024-08-21 21:47:50|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|6
1724276910000|2024-08-21 21:48:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724276990000|2024-08-21 21:49:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724277000000|2024-08-21 21:50:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724277050000|2024-08-21 21:50:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724277060000|2024-08-21 21:51:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724277120000|2024-08-21 21:52:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724277140000|2024-08-21 21:52:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724277150000|2024-08-21 21:52:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724277170000|2024-08-21 21:52:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724277180000|2024-08-21 21:53:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1724277210000|2024-08-21 21:53:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1724277390000|2024-08-21 21:56:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724277400000|2024-08-21 21:56:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724277410000|2024-08-21 21:56:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724277420000|2024-08-21 21:57:00|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|7
1724277450000|2024-08-21 21:57:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724277460000|2024-08-21 21:57:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724277470000|2024-08-21 21:57:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724277480000|2024-08-21 21:58:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724277500000|2024-08-21 21:58:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724277530000|2024-08-21 21:58:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724277540000|2024-08-21 21:59:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|8
1724277550000|2024-08-21 21:59:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1724277560000|2024-08-21 21:59:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1724277570000|2024-08-21 21:59:30|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|8
1724277580000|2024-08-21 21:59:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724277600000|2024-08-21 22:00:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|7
1724277610000|2024-08-21 22:00:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|12
1724277620000|2024-08-21 22:00:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724277630000|2024-08-21 22:00:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724277640000|2024-08-21 22:00:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724277650000|2024-08-21 22:00:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724277660000|2024-08-21 22:01:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724277670000|2024-08-21 22:01:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1724277720000|2024-08-21 22:02:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1724277730000|2024-08-21 22:02:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1724277740000|2024-08-21 22:02:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724277750000|2024-08-21 22:02:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724277790000|2024-08-21 22:03:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724277800000|2024-08-21 22:03:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724277880000|2024-08-21 22:04:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724277900000|2024-08-21 22:05:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724277910000|2024-08-21 22:05:10|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|5
1724277920000|2024-08-21 22:05:20|51.9|51.6|51.9|51.6|51.9|51.6|51.88|51.58|9
1724277930000|2024-08-21 22:05:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724277950000|2024-08-21 22:05:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724277980000|2024-08-21 22:06:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724277990000|2024-08-21 22:06:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278000000|2024-08-21 22:06:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724278010000|2024-08-21 22:06:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724278020000|2024-08-21 22:07:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724278030000|2024-08-21 22:07:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278040000|2024-08-21 22:07:20|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1724278060000|2024-08-21 22:07:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278070000|2024-08-21 22:07:50|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|5
1724278140000|2024-08-21 22:09:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724278150000|2024-08-21 22:09:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724278160000|2024-08-21 22:09:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724278240000|2024-08-21 22:10:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724278320000|2024-08-21 22:12:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724278330000|2024-08-21 22:12:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278360000|2024-08-21 22:12:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724278400000|2024-08-21 22:13:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278410000|2024-08-21 22:13:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724278450000|2024-08-21 22:14:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724278480000|2024-08-21 22:14:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724278500000|2024-08-21 22:15:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1724278510000|2024-08-21 22:15:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|6
1724278570000|2024-08-21 22:16:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724278590000|2024-08-21 22:16:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724278600000|2024-08-21 22:16:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724278610000|2024-08-21 22:16:50|51.89|51.59|51.89|51.59|51.89|51.59|51.87|51.57|7
1724278630000|2024-08-21 22:17:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1724278640000|2024-08-21 22:17:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724278650000|2024-08-21 22:17:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724278660000|2024-08-21 22:17:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724278670000|2024-08-21 22:17:50|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|7
1724278690000|2024-08-21 22:18:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1724278700000|2024-08-21 22:18:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|12
1724278710000|2024-08-21 22:18:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724278730000|2024-08-21 22:18:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1724278740000|2024-08-21 22:19:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|9
1724278750000|2024-08-21 22:19:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724278760000|2024-08-21 22:19:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|11
1724278770000|2024-08-21 22:19:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724278780000|2024-08-21 22:19:40|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|9
1724278790000|2024-08-21 22:19:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1724278800000|2024-08-21 22:20:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1724278810000|2024-08-21 22:20:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724278830000|2024-08-21 22:20:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1724278840000|2024-08-21 22:20:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1724278850000|2024-08-21 22:20:50|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|6
1724278860000|2024-08-21 22:21:00|51.9|51.6|51.9|51.6|51.9|51.6|51.88|51.58|5
1724278900000|2024-08-21 22:21:40|51.89|51.59|51.87|51.57|51.9|51.6|51.87|51.57|5
1724278910000|2024-08-21 22:21:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724278920000|2024-08-21 22:22:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|8
1724278930000|2024-08-21 22:22:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724278940000|2024-08-21 22:22:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724278950000|2024-08-21 22:22:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724278960000|2024-08-21 22:22:40|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|10
1724278970000|2024-08-21 22:22:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724278980000|2024-08-21 22:23:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724278990000|2024-08-21 22:23:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724279000000|2024-08-21 22:23:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724279010000|2024-08-21 22:23:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1724279020000|2024-08-21 22:23:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1724279030000|2024-08-21 22:23:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1724279040000|2024-08-21 22:24:00|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724279050000|2024-08-21 22:24:10|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724279060000|2024-08-21 22:24:20|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|8
1724279070000|2024-08-21 22:24:30|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1724279100000|2024-08-21 22:25:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724279110000|2024-08-21 22:25:10|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|7
1724279130000|2024-08-21 22:25:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724279140000|2024-08-21 22:25:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724279150000|2024-08-21 22:25:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|9
1724279160000|2024-08-21 22:26:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724279190000|2024-08-21 22:26:30|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|8
1724279200000|2024-08-21 22:26:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|4
1724279210000|2024-08-21 22:26:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724279220000|2024-08-21 22:27:00|51.82|51.52|51.89|51.59|51.89|51.59|51.82|51.52|11
1724279230000|2024-08-21 22:27:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|9
1724279240000|2024-08-21 22:27:20|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|5
1724279250000|2024-08-21 22:27:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724279260000|2024-08-21 22:27:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724279270000|2024-08-21 22:27:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1724279280000|2024-08-21 22:28:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1724279290000|2024-08-21 22:28:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724279300000|2024-08-21 22:28:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1724279320000|2024-08-21 22:28:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1724279330000|2024-08-21 22:28:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1724279340000|2024-08-21 22:29:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724279480000|2024-08-21 22:31:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1724279490000|2024-08-21 22:31:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724279500000|2024-08-21 22:31:40|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|15
1724279510000|2024-08-21 22:31:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1724279520000|2024-08-21 22:32:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|12
1724279530000|2024-08-21 22:32:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1724279540000|2024-08-21 22:32:20|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1724279560000|2024-08-21 22:32:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724279570000|2024-08-21 22:32:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724279630000|2024-08-21 22:33:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724279670000|2024-08-21 22:34:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724279690000|2024-08-21 22:34:50|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|5
1724279700000|2024-08-21 22:35:00|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|5
1724279710000|2024-08-21 22:35:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724279720000|2024-08-21 22:35:20|51.88|51.58|51.88|51.58|51.9|51.6|51.88|51.58|6
1724279730000|2024-08-21 22:35:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|8
1724279740000|2024-08-21 22:35:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1724279750000|2024-08-21 22:35:50|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|9
1724279760000|2024-08-21 22:36:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1724279770000|2024-08-21 22:36:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1724279780000|2024-08-21 22:36:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|12
1724279790000|2024-08-21 22:36:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|10
1724279800000|2024-08-21 22:36:40|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|10
1724279820000|2024-08-21 22:37:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724279830000|2024-08-21 22:37:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724279850000|2024-08-21 22:37:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1724279860000|2024-08-21 22:37:40|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|7
1724279870000|2024-08-21 22:37:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724279880000|2024-08-21 22:38:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724279920000|2024-08-21 22:38:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724279940000|2024-08-21 22:39:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724279970000|2024-08-21 22:39:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724280000000|2024-08-21 22:40:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724280010000|2024-08-21 22:40:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1724280020000|2024-08-21 22:40:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724280030000|2024-08-21 22:40:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724280160000|2024-08-21 22:42:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724280180000|2024-08-21 22:43:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724280190000|2024-08-21 22:43:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1724280200000|2024-08-21 22:43:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|7
1724280210000|2024-08-21 22:43:30|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|7
1724280220000|2024-08-21 22:43:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724280230000|2024-08-21 22:43:50|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|4
1724280240000|2024-08-21 22:44:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1724280250000|2024-08-21 22:44:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724280260000|2024-08-21 22:44:20|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|5
1724280270000|2024-08-21 22:44:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724280300000|2024-08-21 22:45:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724280320000|2024-08-21 22:45:20|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|3
1724280330000|2024-08-21 22:45:30|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|6
1724280340000|2024-08-21 22:45:40|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|9
1724280350000|2024-08-21 22:45:50|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|10
1724280360000|2024-08-21 22:46:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|16
1724280370000|2024-08-21 22:46:10|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|7
1724280380000|2024-08-21 22:46:20|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|9
1724280390000|2024-08-21 22:46:30|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|7
1724280400000|2024-08-21 22:46:40|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|11
1724280410000|2024-08-21 22:46:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|8
1724280420000|2024-08-21 22:47:00|51.87|51.57|51.87|51.57|51.89|51.59|51.87|51.57|4
1724280430000|2024-08-21 22:47:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724280440000|2024-08-21 22:47:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724280450000|2024-08-21 22:47:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724280460000|2024-08-21 22:47:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724280470000|2024-08-21 22:47:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1724280480000|2024-08-21 22:48:00|51.87|51.57|51.86|51.56|51.88|51.58|51.86|51.56|4
1724280490000|2024-08-21 22:48:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724280500000|2024-08-21 22:48:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1724280510000|2024-08-21 22:48:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724280520000|2024-08-21 22:48:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724280570000|2024-08-21 22:49:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724280580000|2024-08-21 22:49:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724280590000|2024-08-21 22:49:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724280650000|2024-08-21 22:50:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724280680000|2024-08-21 22:51:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724280780000|2024-08-21 22:53:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724280800000|2024-08-21 22:53:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724280810000|2024-08-21 22:53:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724280860000|2024-08-21 22:54:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|12
1724280870000|2024-08-21 22:54:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724280880000|2024-08-21 22:54:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|7
1724280890000|2024-08-21 22:54:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724280920000|2024-08-21 22:55:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724280940000|2024-08-21 22:55:40|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724280950000|2024-08-21 22:55:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724280960000|2024-08-21 22:56:00|51.83|51.53|51.86|51.56|51.86|51.56|51.83|51.53|6
1724280980000|2024-08-21 22:56:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1724281000000|2024-08-21 22:56:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724281010000|2024-08-21 22:56:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724281070000|2024-08-21 22:57:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724281080000|2024-08-21 22:58:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724281090000|2024-08-21 22:58:10|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|3
1724281120000|2024-08-21 22:58:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724281130000|2024-08-21 22:58:50|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1724281140000|2024-08-21 22:59:00|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724281200000|2024-08-21 23:00:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724281220000|2024-08-21 23:00:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724281230000|2024-08-21 23:00:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724281240000|2024-08-21 23:00:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724281260000|2024-08-21 23:01:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724281280000|2024-08-21 23:01:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724281300000|2024-08-21 23:01:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724281320000|2024-08-21 23:02:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281340000|2024-08-21 23:02:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724281410000|2024-08-21 23:03:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724281440000|2024-08-21 23:04:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281460000|2024-08-21 23:04:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724281480000|2024-08-21 23:04:40|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|6
1724281490000|2024-08-21 23:04:50|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|4
1724281500000|2024-08-21 23:05:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1724281520000|2024-08-21 23:05:20|51.76|51.46|51.76|51.46|51.76|51.46|51.74|51.44|5
1724281530000|2024-08-21 23:05:30|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|10
1724281540000|2024-08-21 23:05:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|12
1724281550000|2024-08-21 23:05:50|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|6
1724281560000|2024-08-21 23:06:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1724281580000|2024-08-21 23:06:20|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|4
1724281590000|2024-08-21 23:06:30|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|6
1724281610000|2024-08-21 23:06:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281620000|2024-08-21 23:07:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724281630000|2024-08-21 23:07:10|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724281640000|2024-08-21 23:07:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281650000|2024-08-21 23:07:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724281660000|2024-08-21 23:07:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724281690000|2024-08-21 23:08:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281700000|2024-08-21 23:08:20|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|6
1724281710000|2024-08-21 23:08:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|6
1724281720000|2024-08-21 23:08:40|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724281750000|2024-08-21 23:09:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724281770000|2024-08-21 23:09:30|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1724281780000|2024-08-21 23:09:40|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724281790000|2024-08-21 23:09:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724281820000|2024-08-21 23:10:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724281830000|2024-08-21 23:10:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724281850000|2024-08-21 23:10:50|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|7
1724281860000|2024-08-21 23:11:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724281880000|2024-08-21 23:11:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724281890000|2024-08-21 23:11:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724281910000|2024-08-21 23:11:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724281980000|2024-08-21 23:13:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724282270000|2024-08-21 23:17:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724282280000|2024-08-21 23:18:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724282290000|2024-08-21 23:18:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724282300000|2024-08-21 23:18:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724282310000|2024-08-21 23:18:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724282340000|2024-08-21 23:19:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724282350000|2024-08-21 23:19:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724282360000|2024-08-21 23:19:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724282490000|2024-08-21 23:21:30|51.8|51.5|51.79|51.49|51.8|51.5|51.77|51.47|8
1724282500000|2024-08-21 23:21:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724282510000|2024-08-21 23:21:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724282520000|2024-08-21 23:22:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724282560000|2024-08-21 23:22:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724282620000|2024-08-21 23:23:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724282630000|2024-08-21 23:23:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724282640000|2024-08-21 23:24:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1724282650000|2024-08-21 23:24:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|7
1724282660000|2024-08-21 23:24:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724282670000|2024-08-21 23:24:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724282680000|2024-08-21 23:24:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724282690000|2024-08-21 23:24:50|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1724282700000|2024-08-21 23:25:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724282710000|2024-08-21 23:25:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|6
1724282720000|2024-08-21 23:25:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724282730000|2024-08-21 23:25:30|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|10
1724282740000|2024-08-21 23:25:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724282760000|2024-08-21 23:26:00|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1724282770000|2024-08-21 23:26:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|7
1724282780000|2024-08-21 23:26:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724282790000|2024-08-21 23:26:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724282840000|2024-08-21 23:27:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724282860000|2024-08-21 23:27:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724282870000|2024-08-21 23:27:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724282880000|2024-08-21 23:28:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|8
1724282890000|2024-08-21 23:28:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724282910000|2024-08-21 23:28:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724282920000|2024-08-21 23:28:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724282940000|2024-08-21 23:29:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724282970000|2024-08-21 23:29:30|51.78|51.48|51.76|51.46|51.79|51.49|51.76|51.46|9
1724282980000|2024-08-21 23:29:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1724282990000|2024-08-21 23:29:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283000000|2024-08-21 23:30:00|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283010000|2024-08-21 23:30:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1724283080000|2024-08-21 23:31:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724283090000|2024-08-21 23:31:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283100000|2024-08-21 23:31:40|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|8
1724283110000|2024-08-21 23:31:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283130000|2024-08-21 23:32:10|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|6
1724283150000|2024-08-21 23:32:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283170000|2024-08-21 23:32:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724283180000|2024-08-21 23:33:00|51.76|51.46|51.71|51.41|51.76|51.46|51.71|51.41|5
1724283190000|2024-08-21 23:33:10|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1724283200000|2024-08-21 23:33:20|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|5
1724283210000|2024-08-21 23:33:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724283220000|2024-08-21 23:33:40|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|9
1724283230000|2024-08-21 23:33:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724283250000|2024-08-21 23:34:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724283310000|2024-08-21 23:35:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724283330000|2024-08-21 23:35:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724283370000|2024-08-21 23:36:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724283480000|2024-08-21 23:38:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724283540000|2024-08-21 23:39:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724283550000|2024-08-21 23:39:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724283580000|2024-08-21 23:39:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724283590000|2024-08-21 23:39:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724283620000|2024-08-21 23:40:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724283630000|2024-08-21 23:40:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724283640000|2024-08-21 23:40:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724283650000|2024-08-21 23:40:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724283660000|2024-08-21 23:41:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724283730000|2024-08-21 23:42:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724283790000|2024-08-21 23:43:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724283870000|2024-08-21 23:44:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724283910000|2024-08-21 23:45:10|51.73|51.43|51.79|51.49|51.79|51.49|51.73|51.43|3
1724283920000|2024-08-21 23:45:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724283940000|2024-08-21 23:45:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724283950000|2024-08-21 23:45:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724283960000|2024-08-21 23:46:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724283970000|2024-08-21 23:46:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724283990000|2024-08-21 23:46:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724284030000|2024-08-21 23:47:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724284040000|2024-08-21 23:47:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724284050000|2024-08-21 23:47:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724284190000|2024-08-21 23:49:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724284240000|2024-08-21 23:50:40|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|6
1724284270000|2024-08-21 23:51:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724284380000|2024-08-21 23:53:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|5
1724284390000|2024-08-21 23:53:10|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1724284410000|2024-08-21 23:53:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724284420000|2024-08-21 23:53:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1724284430000|2024-08-21 23:53:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724284440000|2024-08-21 23:54:00|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|10
1724284450000|2024-08-21 23:54:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724284460000|2024-08-21 23:54:20|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724284470000|2024-08-21 23:54:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724284480000|2024-08-21 23:54:40|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1724284500000|2024-08-21 23:55:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|12
1724284510000|2024-08-21 23:55:10|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|7
1724284520000|2024-08-21 23:55:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1724284530000|2024-08-21 23:55:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724284550000|2024-08-21 23:55:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724284560000|2024-08-21 23:56:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724284570000|2024-08-21 23:56:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724284580000|2024-08-21 23:56:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724284590000|2024-08-21 23:56:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724284610000|2024-08-21 23:56:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724284620000|2024-08-21 23:57:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724284640000|2024-08-21 23:57:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724284650000|2024-08-21 23:57:30|51.76|51.46|51.71|51.41|51.76|51.46|51.71|51.41|3
1724284670000|2024-08-21 23:57:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724284700000|2024-08-21 23:58:20|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724284710000|2024-08-21 23:58:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724284730000|2024-08-21 23:58:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724284740000|2024-08-21 23:59:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724284770000|2024-08-21 23:59:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724284790000|2024-08-21 23:59:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724284800000|2024-08-22 00:00:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724284820000|2024-08-22 00:00:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724284860000|2024-08-22 00:01:00|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724284870000|2024-08-22 00:01:10|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724284890000|2024-08-22 00:01:30|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724284910000|2024-08-22 00:01:50|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|11
1724284920000|2024-08-22 00:02:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1724284970000|2024-08-22 00:02:50|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|3
1724284980000|2024-08-22 00:03:00|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724284990000|2024-08-22 00:03:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724285010000|2024-08-22 00:03:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724285030000|2024-08-22 00:03:50|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724285060000|2024-08-22 00:04:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724285070000|2024-08-22 00:04:30|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724285080000|2024-08-22 00:04:40|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|5
1724285090000|2024-08-22 00:04:50|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724285100000|2024-08-22 00:05:00|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|12
1724285120000|2024-08-22 00:05:20|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1724285130000|2024-08-22 00:05:30|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724285170000|2024-08-22 00:06:10|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1724285190000|2024-08-22 00:06:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724285200000|2024-08-22 00:06:40|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724285210000|2024-08-22 00:06:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724285240000|2024-08-22 00:07:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724285250000|2024-08-22 00:07:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724285280000|2024-08-22 00:08:00|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|6
1724285290000|2024-08-22 00:08:10|51.78|51.48|51.8|51.5|51.8|51.5|51.77|51.47|12
1724285300000|2024-08-22 00:08:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724285310000|2024-08-22 00:08:30|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|5
1724285330000|2024-08-22 00:08:50|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724285360000|2024-08-22 00:09:20|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|4
1724285370000|2024-08-22 00:09:30|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724285380000|2024-08-22 00:09:40|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724285390000|2024-08-22 00:09:50|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|14
1724285400000|2024-08-22 00:10:00|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|4
1724285410000|2024-08-22 00:10:10|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1724285420000|2024-08-22 00:10:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|14
1724285440000|2024-08-22 00:10:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724285450000|2024-08-22 00:10:50|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1724285460000|2024-08-22 00:11:00|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|8
1724285470000|2024-08-22 00:11:10|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1724285480000|2024-08-22 00:11:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|13
1724285490000|2024-08-22 00:11:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724285500000|2024-08-22 00:11:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724285510000|2024-08-22 00:11:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724285520000|2024-08-22 00:12:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724285530000|2024-08-22 00:12:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1724285540000|2024-08-22 00:12:20|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|5
1724285550000|2024-08-22 00:12:30|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724285560000|2024-08-22 00:12:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1724285570000|2024-08-22 00:12:50|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724285580000|2024-08-22 00:13:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724285650000|2024-08-22 00:14:10|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1724285660000|2024-08-22 00:14:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724285670000|2024-08-22 00:14:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724285680000|2024-08-22 00:14:40|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|5
1724285700000|2024-08-22 00:15:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724285710000|2024-08-22 00:15:10|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|5
1724285720000|2024-08-22 00:15:20|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724285730000|2024-08-22 00:15:30|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|7
1724285740000|2024-08-22 00:15:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|10
1724285750000|2024-08-22 00:15:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1724285780000|2024-08-22 00:16:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724285790000|2024-08-22 00:16:30|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|9
1724285800000|2024-08-22 00:16:40|51.79|51.49|51.77|51.47|51.8|51.5|51.77|51.47|11
1724285810000|2024-08-22 00:16:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724285820000|2024-08-22 00:17:00|51.77|51.47|51.7|51.4|51.78|51.48|51.7|51.4|5
1724285830000|2024-08-22 00:17:10|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|5
1724285840000|2024-08-22 00:17:20|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|5
1724285860000|2024-08-22 00:17:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1724285880000|2024-08-22 00:18:00|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1724285890000|2024-08-22 00:18:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|6
1724285900000|2024-08-22 00:18:20|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|4
1724285910000|2024-08-22 00:18:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724285920000|2024-08-22 00:18:40|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|12
1724285930000|2024-08-22 00:18:50|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|10
1724285940000|2024-08-22 00:19:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724285950000|2024-08-22 00:19:10|51.79|51.49|51.77|51.47|51.79|51.49|51.76|51.46|6
1724285960000|2024-08-22 00:19:20|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|7
1724285980000|2024-08-22 00:19:40|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|4
1724285990000|2024-08-22 00:19:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724286050000|2024-08-22 00:20:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724286060000|2024-08-22 00:21:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724286070000|2024-08-22 00:21:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724286080000|2024-08-22 00:21:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1724286090000|2024-08-22 00:21:30|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724286100000|2024-08-22 00:21:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724286110000|2024-08-22 00:21:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724286130000|2024-08-22 00:22:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724286140000|2024-08-22 00:22:20|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1724286150000|2024-08-22 00:22:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724286180000|2024-08-22 00:23:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724286190000|2024-08-22 00:23:10|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1724286200000|2024-08-22 00:23:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724286210000|2024-08-22 00:23:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|6
1724286220000|2024-08-22 00:23:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|8
1724286230000|2024-08-22 00:23:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724286240000|2024-08-22 00:24:00|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|4
1724286260000|2024-08-22 00:24:20|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|4
1724286280000|2024-08-22 00:24:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|6
1724286290000|2024-08-22 00:24:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1724286300000|2024-08-22 00:25:00|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|10
1724286310000|2024-08-22 00:25:10|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724286320000|2024-08-22 00:25:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724286350000|2024-08-22 00:25:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724286490000|2024-08-22 00:28:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724286520000|2024-08-22 00:28:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724286530000|2024-08-22 00:28:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724286600000|2024-08-22 00:30:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724286610000|2024-08-22 00:30:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724286620000|2024-08-22 00:30:20|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724286630000|2024-08-22 00:30:30|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|3
1724286660000|2024-08-22 00:31:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724286670000|2024-08-22 00:31:10|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|3
1724286710000|2024-08-22 00:31:50|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|4
1724286720000|2024-08-22 00:32:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1724286730000|2024-08-22 00:32:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724286750000|2024-08-22 00:32:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1724286760000|2024-08-22 00:32:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1724286770000|2024-08-22 00:32:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724286780000|2024-08-22 00:33:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724286790000|2024-08-22 00:33:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724286800000|2024-08-22 00:33:20|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|5
1724286810000|2024-08-22 00:33:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1724286820000|2024-08-22 00:33:40|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|7
1724286830000|2024-08-22 00:33:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724286840000|2024-08-22 00:34:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1724286850000|2024-08-22 00:34:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724286860000|2024-08-22 00:34:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724286870000|2024-08-22 00:34:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724286880000|2024-08-22 00:34:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724286890000|2024-08-22 00:34:50|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1724286900000|2024-08-22 00:35:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724286910000|2024-08-22 00:35:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724286940000|2024-08-22 00:35:40|51.72|51.42|51.78|51.48|51.79|51.49|51.72|51.42|15
1724286950000|2024-08-22 00:35:50|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|8
1724286970000|2024-08-22 00:36:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1724286980000|2024-08-22 00:36:20|51.78|51.48|51.78|51.48|51.8|51.5|51.78|51.48|7
1724286990000|2024-08-22 00:36:30|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|11
1724287000000|2024-08-22 00:36:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724287020000|2024-08-22 00:37:00|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724287030000|2024-08-22 00:37:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724287040000|2024-08-22 00:37:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724287050000|2024-08-22 00:37:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724287070000|2024-08-22 00:37:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724287080000|2024-08-22 00:38:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1724287090000|2024-08-22 00:38:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724287100000|2024-08-22 00:38:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724287120000|2024-08-22 00:38:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724287140000|2024-08-22 00:39:00|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|5
1724287150000|2024-08-22 00:39:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724287170000|2024-08-22 00:39:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1724287180000|2024-08-22 00:39:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1724287190000|2024-08-22 00:39:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724287200000|2024-08-22 00:40:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724287210000|2024-08-22 00:40:10|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|8
1724287220000|2024-08-22 00:40:20|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|6
1724287230000|2024-08-22 00:40:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724287240000|2024-08-22 00:40:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|6
1724287250000|2024-08-22 00:40:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1724287260000|2024-08-22 00:41:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724287270000|2024-08-22 00:41:10|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724287280000|2024-08-22 00:41:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724287290000|2024-08-22 00:41:30|51.75|51.45|51.77|51.47|51.77|51.47|51.74|51.44|5
1724287300000|2024-08-22 00:41:40|51.75|51.45|51.75|51.45|51.77|51.47|51.75|51.45|3
1724287310000|2024-08-22 00:41:50|51.77|51.47|51.77|51.47|51.77|51.47|51.75|51.45|14
1724287320000|2024-08-22 00:42:00|51.76|51.46|51.74|51.44|51.77|51.47|51.73|51.43|9
1724287340000|2024-08-22 00:42:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724287350000|2024-08-22 00:42:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724287400000|2024-08-22 00:43:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724287500000|2024-08-22 00:45:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724287540000|2024-08-22 00:45:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724287550000|2024-08-22 00:45:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724287560000|2024-08-22 00:46:00|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724287570000|2024-08-22 00:46:10|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|4
1724287580000|2024-08-22 00:46:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724287590000|2024-08-22 00:46:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724287610000|2024-08-22 00:46:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724287660000|2024-08-22 00:47:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724287690000|2024-08-22 00:48:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724287700000|2024-08-22 00:48:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724287730000|2024-08-22 00:48:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724287740000|2024-08-22 00:49:00|51.7|51.4|51.75|51.45|51.75|51.45|51.7|51.4|5
1724287750000|2024-08-22 00:49:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|6
1724287760000|2024-08-22 00:49:20|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|7
1724287770000|2024-08-22 00:49:30|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|6
1724287780000|2024-08-22 00:49:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724287800000|2024-08-22 00:50:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724287810000|2024-08-22 00:50:10|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|5
1724287830000|2024-08-22 00:50:30|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1724287850000|2024-08-22 00:50:50|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1724287860000|2024-08-22 00:51:00|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|7
1724287870000|2024-08-22 00:51:10|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|8
1724287890000|2024-08-22 00:51:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1724287900000|2024-08-22 00:51:40|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724287910000|2024-08-22 00:51:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724287940000|2024-08-22 00:52:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|8
1724287950000|2024-08-22 00:52:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724288090000|2024-08-22 00:54:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724288100000|2024-08-22 00:55:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724288140000|2024-08-22 00:55:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724288160000|2024-08-22 00:56:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724288210000|2024-08-22 00:56:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724288260000|2024-08-22 00:57:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724288270000|2024-08-22 00:57:50|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1724288300000|2024-08-22 00:58:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724288310000|2024-08-22 00:58:30|51.59|51.29|51.57|51.27|51.59|51.29|51.56|51.26|3
1724288330000|2024-08-22 00:58:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724288350000|2024-08-22 00:59:10|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724288360000|2024-08-22 00:59:20|51.54|51.24|51.51|51.21|51.54|51.24|51.48|51.18|4
1724288370000|2024-08-22 00:59:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724288380000|2024-08-22 00:59:40|51.48|51.18|51.48|51.18|51.5|51.2|51.48|51.18|4
1724288390000|2024-08-22 00:59:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724288420000|2024-08-22 01:00:20|51.46|51.16|51.44|51.14|51.46|51.16|51.43|51.13|3
1724288440000|2024-08-22 01:00:40|51.43|51.13|51.39|51.09|51.43|51.13|51.39|51.09|3
1724288450000|2024-08-22 01:00:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724288460000|2024-08-22 01:01:00|51.41|51.11|51.43|51.13|51.43|51.13|51.41|51.11|3
1724288470000|2024-08-22 01:01:10|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724288480000|2024-08-22 01:01:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724288490000|2024-08-22 01:01:30|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|8
1724288500000|2024-08-22 01:01:40|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|16
1724288510000|2024-08-22 01:01:50|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|12
1724288520000|2024-08-22 01:02:00|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|9
1724288530000|2024-08-22 01:02:10|51.42|51.12|51.41|51.11|51.42|51.12|51.39|51.09|12
1724288540000|2024-08-22 01:02:20|51.42|51.12|51.44|51.14|51.45|51.15|51.41|51.11|9
1724288550000|2024-08-22 01:02:30|51.43|51.13|51.43|51.13|51.44|51.14|51.43|51.13|5
1724288560000|2024-08-22 01:02:40|51.42|51.12|51.43|51.13|51.44|51.14|51.42|51.12|12
1724288570000|2024-08-22 01:02:50|51.42|51.12|51.43|51.13|51.43|51.13|51.41|51.11|6
1724288580000|2024-08-22 01:03:00|51.44|51.14|51.42|51.12|51.44|51.14|51.42|51.12|5
1724288590000|2024-08-22 01:03:10|51.41|51.11|51.42|51.12|51.42|51.12|51.39|51.09|18
1724288600000|2024-08-22 01:03:20|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|7
1724288630000|2024-08-22 01:03:50|51.41|51.11|51.44|51.14|51.45|51.15|51.41|51.11|5
1724288640000|2024-08-22 01:04:00|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|8
1724288650000|2024-08-22 01:04:10|51.45|51.15|51.42|51.12|51.45|51.15|51.42|51.12|3
1724288660000|2024-08-22 01:04:20|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724288670000|2024-08-22 01:04:30|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1724288690000|2024-08-22 01:04:50|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724288700000|2024-08-22 01:05:00|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724288710000|2024-08-22 01:05:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724288730000|2024-08-22 01:05:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724288740000|2024-08-22 01:05:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724288760000|2024-08-22 01:06:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724288890000|2024-08-22 01:08:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724288900000|2024-08-22 01:08:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724288940000|2024-08-22 01:09:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1724288950000|2024-08-22 01:09:10|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1724288960000|2024-08-22 01:09:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724288970000|2024-08-22 01:09:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724288980000|2024-08-22 01:09:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724288990000|2024-08-22 01:09:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724289000000|2024-08-22 01:10:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724289010000|2024-08-22 01:10:10|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724289020000|2024-08-22 01:10:20|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724289040000|2024-08-22 01:10:40|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724289060000|2024-08-22 01:11:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724289070000|2024-08-22 01:11:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724289080000|2024-08-22 01:11:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724289120000|2024-08-22 01:12:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724289130000|2024-08-22 01:12:10|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724289140000|2024-08-22 01:12:20|51.43|51.13|51.38|51.08|51.43|51.13|51.38|51.08|3
1724289150000|2024-08-22 01:12:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724289180000|2024-08-22 01:13:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724289230000|2024-08-22 01:13:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724289240000|2024-08-22 01:14:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724289250000|2024-08-22 01:14:10|51.37|51.07|51.41|51.11|51.41|51.11|51.37|51.07|3
1724289270000|2024-08-22 01:14:30|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724289280000|2024-08-22 01:14:40|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724289290000|2024-08-22 01:14:50|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724289300000|2024-08-22 01:15:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724289320000|2024-08-22 01:15:20|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1724289340000|2024-08-22 01:15:40|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1724289370000|2024-08-22 01:16:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724289380000|2024-08-22 01:16:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724289420000|2024-08-22 01:17:00|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1724289440000|2024-08-22 01:17:20|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1724289460000|2024-08-22 01:17:40|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724289480000|2024-08-22 01:18:00|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|2
1724289490000|2024-08-22 01:18:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724289550000|2024-08-22 01:19:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724289590000|2024-08-22 01:19:50|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724289610000|2024-08-22 01:20:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724289640000|2024-08-22 01:20:40|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1724289660000|2024-08-22 01:21:00|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|7
1724289670000|2024-08-22 01:21:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724289680000|2024-08-22 01:21:20|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724289690000|2024-08-22 01:21:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|5
1724289700000|2024-08-22 01:21:40|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1724289740000|2024-08-22 01:22:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724289750000|2024-08-22 01:22:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724289770000|2024-08-22 01:22:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1724289780000|2024-08-22 01:23:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724289790000|2024-08-22 01:23:10|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|5
1724289820000|2024-08-22 01:23:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724289830000|2024-08-22 01:23:50|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1724289840000|2024-08-22 01:24:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1724289890000|2024-08-22 01:24:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724289950000|2024-08-22 01:25:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724289970000|2024-08-22 01:26:10|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724289980000|2024-08-22 01:26:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|6
1724289990000|2024-08-22 01:26:30|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1724290020000|2024-08-22 01:27:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724290040000|2024-08-22 01:27:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724290060000|2024-08-22 01:27:40|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724290080000|2024-08-22 01:28:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724290170000|2024-08-22 01:29:30|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|8
1724290180000|2024-08-22 01:29:40|51.49|51.19|51.46|51.16|51.49|51.19|51.46|51.16|4
1724290190000|2024-08-22 01:29:50|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724290200000|2024-08-22 01:30:00|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1724290210000|2024-08-22 01:30:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724290220000|2024-08-22 01:30:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724290290000|2024-08-22 01:31:30|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1724290330000|2024-08-22 01:32:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724290340000|2024-08-22 01:32:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724290350000|2024-08-22 01:32:30|51.48|51.18|51.54|51.24|51.54|51.24|51.48|51.18|4
1724290380000|2024-08-22 01:33:00|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724290390000|2024-08-22 01:33:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724290400000|2024-08-22 01:33:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724290460000|2024-08-22 01:34:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724290480000|2024-08-22 01:34:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724290580000|2024-08-22 01:36:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724290590000|2024-08-22 01:36:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724290630000|2024-08-22 01:37:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724290640000|2024-08-22 01:37:20|51.54|51.24|51.48|51.18|51.54|51.24|51.48|51.18|3
1724290650000|2024-08-22 01:37:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724290660000|2024-08-22 01:37:40|51.46|51.16|51.43|51.13|51.46|51.16|51.43|51.13|3
1724290670000|2024-08-22 01:37:50|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1724290680000|2024-08-22 01:38:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724290690000|2024-08-22 01:38:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724290710000|2024-08-22 01:38:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724290730000|2024-08-22 01:38:50|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|3
1724290770000|2024-08-22 01:39:30|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|2
1724290780000|2024-08-22 01:39:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724290810000|2024-08-22 01:40:10|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|4
1724290820000|2024-08-22 01:40:20|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724290830000|2024-08-22 01:40:30|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1724290840000|2024-08-22 01:40:40|51.55|51.25|51.5|51.2|51.55|51.25|51.5|51.2|6
1724290850000|2024-08-22 01:40:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724290860000|2024-08-22 01:41:00|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|3
1724290870000|2024-08-22 01:41:10|51.53|51.23|51.5|51.2|51.53|51.23|51.49|51.19|4
1724290880000|2024-08-22 01:41:20|51.51|51.21|51.54|51.24|51.54|51.24|51.51|51.21|5
1724290890000|2024-08-22 01:41:30|51.53|51.23|51.54|51.24|51.55|51.25|51.53|51.23|4
1724290900000|2024-08-22 01:41:40|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|6
1724290910000|2024-08-22 01:41:50|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724290920000|2024-08-22 01:42:00|51.55|51.25|51.5|51.2|51.55|51.25|51.5|51.2|4
1724290930000|2024-08-22 01:42:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724290970000|2024-08-22 01:42:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724290990000|2024-08-22 01:43:10|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724291010000|2024-08-22 01:43:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291060000|2024-08-22 01:44:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291110000|2024-08-22 01:45:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724291150000|2024-08-22 01:45:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|6
1724291180000|2024-08-22 01:46:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291190000|2024-08-22 01:46:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724291230000|2024-08-22 01:47:10|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|5
1724291250000|2024-08-22 01:47:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724291280000|2024-08-22 01:48:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|6
1724291290000|2024-08-22 01:48:10|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|5
1724291330000|2024-08-22 01:48:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724291340000|2024-08-22 01:49:00|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1724291350000|2024-08-22 01:49:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|8
1724291360000|2024-08-22 01:49:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724291370000|2024-08-22 01:49:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724291380000|2024-08-22 01:49:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291410000|2024-08-22 01:50:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291460000|2024-08-22 01:51:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291470000|2024-08-22 01:51:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291510000|2024-08-22 01:51:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291550000|2024-08-22 01:52:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1724291590000|2024-08-22 01:53:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1724291600000|2024-08-22 01:53:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724291750000|2024-08-22 01:55:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1724291760000|2024-08-22 01:56:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|7
1724291770000|2024-08-22 01:56:10|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|4
1724291780000|2024-08-22 01:56:20|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|3
1724291790000|2024-08-22 01:56:30|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724291800000|2024-08-22 01:56:40|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|4
1724291810000|2024-08-22 01:56:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724291830000|2024-08-22 01:57:10|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1724291840000|2024-08-22 01:57:20|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1724291850000|2024-08-22 01:57:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|13
1724291860000|2024-08-22 01:57:40|51.45|51.15|51.47|51.17|51.48|51.18|51.45|51.15|8
1724291870000|2024-08-22 01:57:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724291880000|2024-08-22 01:58:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724291900000|2024-08-22 01:58:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291910000|2024-08-22 01:58:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291920000|2024-08-22 01:58:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291930000|2024-08-22 01:58:50|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724291940000|2024-08-22 01:59:00|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724291950000|2024-08-22 01:59:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724291960000|2024-08-22 01:59:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724291970000|2024-08-22 01:59:30|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724291980000|2024-08-22 01:59:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724292000000|2024-08-22 02:00:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724292010000|2024-08-22 02:00:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1724292020000|2024-08-22 02:00:20|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|11
1724292040000|2024-08-22 02:00:40|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1724292050000|2024-08-22 02:00:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724292070000|2024-08-22 02:01:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|4
1724292080000|2024-08-22 02:01:20|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|3
1724292090000|2024-08-22 02:01:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724292110000|2024-08-22 02:01:50|51.41|51.11|51.45|51.15|51.45|51.15|51.41|51.11|4
1724292120000|2024-08-22 02:02:00|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|6
1724292130000|2024-08-22 02:02:10|51.44|51.14|51.44|51.14|51.45|51.15|51.43|51.13|8
1724292140000|2024-08-22 02:02:20|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|6
1724292150000|2024-08-22 02:02:30|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|3
1724292170000|2024-08-22 02:02:50|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292180000|2024-08-22 02:03:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|4
1724292190000|2024-08-22 02:03:10|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|10
1724292200000|2024-08-22 02:03:20|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|3
1724292210000|2024-08-22 02:03:30|51.42|51.12|51.39|51.09|51.43|51.13|51.39|51.09|5
1724292220000|2024-08-22 02:03:40|51.42|51.12|51.4|51.1|51.43|51.13|51.4|51.1|4
1724292230000|2024-08-22 02:03:50|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1724292240000|2024-08-22 02:04:00|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|5
1724292250000|2024-08-22 02:04:10|51.41|51.11|51.43|51.13|51.44|51.14|51.41|51.11|9
1724292260000|2024-08-22 02:04:20|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|4
1724292270000|2024-08-22 02:04:30|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1724292280000|2024-08-22 02:04:40|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724292290000|2024-08-22 02:04:50|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|6
1724292300000|2024-08-22 02:05:00|51.43|51.13|51.4|51.1|51.44|51.14|51.4|51.1|4
1724292310000|2024-08-22 02:05:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724292330000|2024-08-22 02:05:30|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|10
1724292340000|2024-08-22 02:05:40|51.41|51.11|51.39|51.09|51.44|51.14|51.39|51.09|9
1724292360000|2024-08-22 02:06:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724292370000|2024-08-22 02:06:10|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|5
1724292380000|2024-08-22 02:06:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724292400000|2024-08-22 02:06:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724292410000|2024-08-22 02:06:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724292420000|2024-08-22 02:07:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|6
1724292430000|2024-08-22 02:07:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724292450000|2024-08-22 02:07:30|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|6
1724292460000|2024-08-22 02:07:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724292480000|2024-08-22 02:08:00|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1724292490000|2024-08-22 02:08:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724292500000|2024-08-22 02:08:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|10
1724292510000|2024-08-22 02:08:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|8
1724292530000|2024-08-22 02:08:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724292540000|2024-08-22 02:09:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724292550000|2024-08-22 02:09:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724292560000|2024-08-22 02:09:20|51.37|51.07|51.36|51.06|51.38|51.08|51.36|51.06|10
1724292570000|2024-08-22 02:09:30|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|11
1724292580000|2024-08-22 02:09:40|51.36|51.06|51.36|51.06|51.37|51.07|51.35|51.05|9
1724292590000|2024-08-22 02:09:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1724292600000|2024-08-22 02:10:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724292620000|2024-08-22 02:10:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724292650000|2024-08-22 02:10:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724292660000|2024-08-22 02:11:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1724292670000|2024-08-22 02:11:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1724292680000|2024-08-22 02:11:20|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1724292690000|2024-08-22 02:11:30|51.4|51.1|51.44|51.14|51.44|51.14|51.4|51.1|3
1724292700000|2024-08-22 02:11:40|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|9
1724292710000|2024-08-22 02:11:50|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|6
1724292720000|2024-08-22 02:12:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724292730000|2024-08-22 02:12:10|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292750000|2024-08-22 02:12:30|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724292760000|2024-08-22 02:12:40|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292830000|2024-08-22 02:13:50|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724292840000|2024-08-22 02:14:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292850000|2024-08-22 02:14:10|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1724292860000|2024-08-22 02:14:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724292870000|2024-08-22 02:14:30|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292880000|2024-08-22 02:14:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724292910000|2024-08-22 02:15:10|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724292920000|2024-08-22 02:15:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724292930000|2024-08-22 02:15:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724292960000|2024-08-22 02:16:00|51.45|51.15|51.45|51.15|51.45|51.15|51.44|51.14|3
1724293000000|2024-08-22 02:16:40|51.44|51.14|51.38|51.08|51.44|51.14|51.38|51.08|5
1724293010000|2024-08-22 02:16:50|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|3
1724293020000|2024-08-22 02:17:00|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|4
1724293030000|2024-08-22 02:17:10|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1724293090000|2024-08-22 02:18:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724293130000|2024-08-22 02:18:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724293150000|2024-08-22 02:19:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724293170000|2024-08-22 02:19:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724293180000|2024-08-22 02:19:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724293210000|2024-08-22 02:20:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293250000|2024-08-22 02:20:50|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724293260000|2024-08-22 02:21:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724293290000|2024-08-22 02:21:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724293320000|2024-08-22 02:22:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724293340000|2024-08-22 02:22:20|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|5
1724293370000|2024-08-22 02:22:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724293380000|2024-08-22 02:23:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293390000|2024-08-22 02:23:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1724293400000|2024-08-22 02:23:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293410000|2024-08-22 02:23:30|51.36|51.06|51.35|51.05|51.37|51.07|51.35|51.05|9
1724293420000|2024-08-22 02:23:40|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|6
1724293430000|2024-08-22 02:23:50|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|7
1724293440000|2024-08-22 02:24:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293450000|2024-08-22 02:24:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724293460000|2024-08-22 02:24:20|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|8
1724293470000|2024-08-22 02:24:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|4
1724293480000|2024-08-22 02:24:40|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|4
1724293490000|2024-08-22 02:24:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293500000|2024-08-22 02:25:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724293540000|2024-08-22 02:25:40|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|5
1724293550000|2024-08-22 02:25:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724293560000|2024-08-22 02:26:00|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724293600000|2024-08-22 02:26:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724293620000|2024-08-22 02:27:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724293630000|2024-08-22 02:27:10|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|5
1724293640000|2024-08-22 02:27:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1724293650000|2024-08-22 02:27:30|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|9
1724293660000|2024-08-22 02:27:40|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|7
1724293670000|2024-08-22 02:27:50|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1724293710000|2024-08-22 02:28:30|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1724293720000|2024-08-22 02:28:40|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1724293740000|2024-08-22 02:29:00|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|5
1724293750000|2024-08-22 02:29:10|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1724293760000|2024-08-22 02:29:20|51.34|51.04|51.33|51.03|51.35|51.05|51.3|51|11
1724293770000|2024-08-22 02:29:30|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|7
1724293780000|2024-08-22 02:29:40|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|4
1724293790000|2024-08-22 02:29:50|51.24|50.94|51.23|50.93|51.25|50.95|51.23|50.93|12
1724293800000|2024-08-22 02:30:00|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|6
1724293810000|2024-08-22 02:30:10|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|7
1724293820000|2024-08-22 02:30:20|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|5
1724293830000|2024-08-22 02:30:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724293840000|2024-08-22 02:30:40|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724293850000|2024-08-22 02:30:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1724293860000|2024-08-22 02:31:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724293870000|2024-08-22 02:31:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724293890000|2024-08-22 02:31:30|51.28|50.98|51.32|51.02|51.32|51.02|51.27|50.97|4
1724293900000|2024-08-22 02:31:40|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|6
1724293910000|2024-08-22 02:31:50|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1724293920000|2024-08-22 02:32:00|51.3|51|51.33|51.03|51.33|51.03|51.3|51|7
1724293930000|2024-08-22 02:32:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724293940000|2024-08-22 02:32:20|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|7
1724293960000|2024-08-22 02:32:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1724293970000|2024-08-22 02:32:50|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1724293980000|2024-08-22 02:33:00|51.32|51.02|51.32|51.02|51.32|51.02|51.31|51.01|3
1724293990000|2024-08-22 02:33:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724294020000|2024-08-22 02:33:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724294030000|2024-08-22 02:33:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724294050000|2024-08-22 02:34:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724294080000|2024-08-22 02:34:40|51.28|50.98|51.32|51.02|51.32|51.02|51.28|50.98|3
1724294110000|2024-08-22 02:35:10|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|7
1724294120000|2024-08-22 02:35:20|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|5
1724294130000|2024-08-22 02:35:30|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|3
1724294140000|2024-08-22 02:35:40|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|4
1724294150000|2024-08-22 02:35:50|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1724294160000|2024-08-22 02:36:00|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1724294170000|2024-08-22 02:36:10|51.3|51|51.28|50.98|51.3|51|51.27|50.97|4
1724294180000|2024-08-22 02:36:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724294190000|2024-08-22 02:36:30|51.3|51|51.32|51.02|51.32|51.02|51.3|51|2
1724294200000|2024-08-22 02:36:40|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724294220000|2024-08-22 02:37:00|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724294230000|2024-08-22 02:37:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724294240000|2024-08-22 02:37:20|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|6
1724294250000|2024-08-22 02:37:30|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|4
1724294260000|2024-08-22 02:37:40|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1724294270000|2024-08-22 02:37:50|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1724294280000|2024-08-22 02:38:00|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|5
1724294290000|2024-08-22 02:38:10|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|4
1724294300000|2024-08-22 02:38:20|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1724294310000|2024-08-22 02:38:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1724294320000|2024-08-22 02:38:40|51.35|51.05|51.31|51.01|51.35|51.05|51.29|50.99|8
1724294330000|2024-08-22 02:38:50|51.32|51.02|51.3|51|51.32|51.02|51.29|50.99|14
1724294340000|2024-08-22 02:39:00|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1724294370000|2024-08-22 02:39:30|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1724294400000|2024-08-22 02:40:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724294410000|2024-08-22 02:40:10|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1724294420000|2024-08-22 02:40:20|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1724294440000|2024-08-22 02:40:40|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724294490000|2024-08-22 02:41:30|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1724294530000|2024-08-22 02:42:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1724294540000|2024-08-22 02:42:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724294570000|2024-08-22 02:42:50|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1724294580000|2024-08-22 02:43:00|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724294590000|2024-08-22 02:43:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724294600000|2024-08-22 02:43:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724294630000|2024-08-22 02:43:50|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1724294650000|2024-08-22 02:44:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724294670000|2024-08-22 02:44:30|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1724294710000|2024-08-22 02:45:10|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724294740000|2024-08-22 02:45:40|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|4
1724294750000|2024-08-22 02:45:50|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|3
1724294770000|2024-08-22 02:46:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724294780000|2024-08-22 02:46:20|51.32|51.02|51.3|51|51.32|51.02|51.3|51|2
1724294790000|2024-08-22 02:46:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724294800000|2024-08-22 02:46:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724294810000|2024-08-22 02:46:50|51.3|51|51.28|50.98|51.3|51|51.28|50.98|2
1724294880000|2024-08-22 02:48:00|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|2
1724294890000|2024-08-22 02:48:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724294910000|2024-08-22 02:48:30|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1724294930000|2024-08-22 02:48:50|51.22|50.92|51.18|50.88|51.22|50.92|51.18|50.88|3
1724294940000|2024-08-22 02:49:00|51.17|50.87|51.13|50.83|51.17|50.87|51.13|50.83|5
1724294950000|2024-08-22 02:49:10|51.12|50.82|51.12|50.82|51.12|50.82|51.11|50.81|3
1724294960000|2024-08-22 02:49:20|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1724294980000|2024-08-22 02:49:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1724295010000|2024-08-22 02:50:10|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1724295030000|2024-08-22 02:50:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1724295040000|2024-08-22 02:50:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1724295060000|2024-08-22 02:51:00|51.13|50.83|51.11|50.81|51.13|50.83|51.11|50.81|3
1724295070000|2024-08-22 02:51:10|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|5
1724295080000|2024-08-22 02:51:20|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|3
1724295090000|2024-08-22 02:51:30|51.06|50.76|51|50.7|51.06|50.76|51|50.7|7
1724295100000|2024-08-22 02:51:40|50.99|50.69|50.99|50.69|51.01|50.71|50.99|50.69|4
1724295110000|2024-08-22 02:51:50|50.98|50.68|51.02|50.72|51.02|50.72|50.98|50.68|4
1724295120000|2024-08-22 02:52:00|51|50.7|50.98|50.68|51|50.7|50.98|50.68|3
1724295130000|2024-08-22 02:52:10|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|3
1724295140000|2024-08-22 02:52:20|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|2
1724295150000|2024-08-22 02:52:30|50.92|50.62|50.88|50.58|50.92|50.62|50.87|50.57|7
1724295160000|2024-08-22 02:52:40|50.89|50.59|50.92|50.62|50.92|50.62|50.89|50.59|3
1724295170000|2024-08-22 02:52:50|50.91|50.61|50.88|50.58|50.93|50.63|50.88|50.58|6
1724295180000|2024-08-22 02:53:00|50.9|50.6|50.93|50.63|50.93|50.63|50.9|50.6|3
1724295190000|2024-08-22 02:53:10|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1724295200000|2024-08-22 02:53:20|50.95|50.65|51.01|50.71|51.01|50.71|50.95|50.65|4
1724295210000|2024-08-22 02:53:30|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|3
1724295220000|2024-08-22 02:53:40|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1724295230000|2024-08-22 02:53:50|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|4
1724295240000|2024-08-22 02:54:00|50.96|50.66|50.94|50.64|50.96|50.66|50.92|50.62|20
1724295250000|2024-08-22 02:54:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|6
1724295260000|2024-08-22 02:54:20|50.93|50.63|50.94|50.64|50.95|50.65|50.92|50.62|17
1724295270000|2024-08-22 02:54:30|50.93|50.63|50.95|50.65|50.96|50.66|50.93|50.63|12
1724295280000|2024-08-22 02:54:40|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|7
1724295290000|2024-08-22 02:54:50|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|7
1724295300000|2024-08-22 02:55:00|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|17
1724295310000|2024-08-22 02:55:10|50.94|50.64|51.01|50.71|51.03|50.73|50.94|50.64|11
1724295320000|2024-08-22 02:55:20|51.03|50.73|51|50.7|51.04|50.74|50.99|50.69|17
1724295330000|2024-08-22 02:55:30|50.99|50.69|51.03|50.73|51.05|50.75|50.99|50.69|10
1724295340000|2024-08-22 02:55:40|51.02|50.72|51.03|50.73|51.03|50.73|50.98|50.68|12
1724295350000|2024-08-22 02:55:50|51.02|50.72|50.99|50.69|51.05|50.75|50.99|50.69|19
1724295360000|2024-08-22 02:56:00|50.98|50.68|51.04|50.74|51.05|50.75|50.98|50.68|11
1724295370000|2024-08-22 02:56:10|51.05|50.75|51.04|50.74|51.06|50.76|51.03|50.73|10
1724295380000|2024-08-22 02:56:20|51.03|50.73|51.15|50.85|51.16|50.86|51.03|50.73|17
1724295390000|2024-08-22 02:56:30|51.14|50.84|51.14|50.84|51.16|50.86|51.14|50.84|11
1724295400000|2024-08-22 02:56:40|51.15|50.85|51.06|50.76|51.15|50.85|51.06|50.76|20
1724295410000|2024-08-22 02:56:50|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|9
1724295420000|2024-08-22 02:57:00|51.08|50.78|51.07|50.77|51.14|50.84|51.07|50.77|14
1724295430000|2024-08-22 02:57:10|51.08|50.78|51.09|50.79|51.13|50.83|51.07|50.77|15
1724295440000|2024-08-22 02:57:20|51.08|50.78|51.13|50.83|51.14|50.84|51.08|50.78|7
1724295450000|2024-08-22 02:57:30|51.12|50.82|51.12|50.82|51.14|50.84|51.1|50.8|14
1724295460000|2024-08-22 02:57:40|51.13|50.83|51.13|50.83|51.13|50.83|51.11|50.81|17
1724295470000|2024-08-22 02:57:50|51.14|50.84|51.13|50.83|51.14|50.84|51.12|50.82|14
1724295480000|2024-08-22 02:58:00|51.14|50.84|51.12|50.82|51.14|50.84|51.12|50.82|17
1724295490000|2024-08-22 02:58:10|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|6
1724295500000|2024-08-22 02:58:20|51.13|50.83|51.11|50.81|51.13|50.83|51.11|50.81|10
1724295510000|2024-08-22 02:58:30|51.13|50.83|51.12|50.82|51.14|50.84|51.11|50.81|15
1724295520000|2024-08-22 02:58:40|51.13|50.83|51.14|50.84|51.14|50.84|51.12|50.82|8
1724295530000|2024-08-22 02:58:50|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|12
1724295540000|2024-08-22 02:59:00|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|4
1724295550000|2024-08-22 02:59:10|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|6
1724295560000|2024-08-22 02:59:20|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1724295580000|2024-08-22 02:59:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1724295600000|2024-08-22 03:00:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1724295610000|2024-08-22 03:00:10|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1724295620000|2024-08-22 03:00:20|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|3
1724295630000|2024-08-22 03:00:30|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724295640000|2024-08-22 03:00:40|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1724295650000|2024-08-22 03:00:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724295660000|2024-08-22 03:01:00|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1724295670000|2024-08-22 03:01:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724295690000|2024-08-22 03:01:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724295710000|2024-08-22 03:01:50|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724295720000|2024-08-22 03:02:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1724295730000|2024-08-22 03:02:10|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1724295740000|2024-08-22 03:02:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724295750000|2024-08-22 03:02:30|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724295760000|2024-08-22 03:02:40|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1724295770000|2024-08-22 03:02:50|51.09|50.79|51.08|50.78|51.1|50.8|51.08|50.78|4
1724295780000|2024-08-22 03:03:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1724295800000|2024-08-22 03:03:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724295820000|2024-08-22 03:03:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724295830000|2024-08-22 03:03:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1724295840000|2024-08-22 03:04:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724295850000|2024-08-22 03:04:10|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|3
1724295860000|2024-08-22 03:04:20|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1724295870000|2024-08-22 03:04:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724295880000|2024-08-22 03:04:40|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724295890000|2024-08-22 03:04:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1724295900000|2024-08-22 03:05:00|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1724295910000|2024-08-22 03:05:10|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1724295920000|2024-08-22 03:05:20|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1724295930000|2024-08-22 03:05:30|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1724295940000|2024-08-22 03:05:40|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1724295950000|2024-08-22 03:05:50|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1724295960000|2024-08-22 03:06:00|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1724295970000|2024-08-22 03:06:10|51.12|50.82|51.14|50.84|51.14|50.84|51.12|50.82|3
1724295980000|2024-08-22 03:06:20|51.13|50.83|51.16|50.86|51.16|50.86|51.13|50.83|7
1724295990000|2024-08-22 03:06:30|51.15|50.85|51.17|50.87|51.18|50.88|51.15|50.85|15
1724296000000|2024-08-22 03:06:40|51.18|50.88|51.22|50.92|51.24|50.94|51.18|50.88|6
1724296010000|2024-08-22 03:06:50|51.24|50.94|51.24|50.94|51.26|50.96|51.23|50.93|13
1724296020000|2024-08-22 03:07:00|51.23|50.93|51.25|50.95|51.26|50.96|51.22|50.92|14
1724296030000|2024-08-22 03:07:10|51.24|50.94|51.22|50.92|51.25|50.95|51.22|50.92|10
1724296040000|2024-08-22 03:07:20|51.24|50.94|51.18|50.88|51.24|50.94|51.18|50.88|7
1724296050000|2024-08-22 03:07:30|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1724296060000|2024-08-22 03:07:40|51.2|50.9|51.18|50.88|51.23|50.93|51.18|50.88|11
1724296080000|2024-08-22 03:08:00|51.19|50.89|51.24|50.94|51.24|50.94|51.18|50.88|9
1724296090000|2024-08-22 03:08:10|51.25|50.95|51.25|50.95|51.26|50.96|51.23|50.93|11
1724296100000|2024-08-22 03:08:20|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|8
1724296110000|2024-08-22 03:08:30|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|9
1724296120000|2024-08-22 03:08:40|51.25|50.95|51.26|50.96|51.26|50.96|51.24|50.94|12
1724296150000|2024-08-22 03:09:10|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|9
1724296160000|2024-08-22 03:09:20|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|7
1724296170000|2024-08-22 03:09:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724296190000|2024-08-22 03:09:50|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|6
1724296200000|2024-08-22 03:10:00|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|8
1724296210000|2024-08-22 03:10:10|51.29|50.99|51.34|51.04|51.34|51.04|51.29|50.99|6
1724296220000|2024-08-22 03:10:20|51.33|51.03|51.33|51.03|51.35|51.05|51.33|51.03|11
1724296230000|2024-08-22 03:10:30|51.34|51.04|51.33|51.03|51.35|51.05|51.33|51.03|10
1724296240000|2024-08-22 03:10:40|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|8
1724296250000|2024-08-22 03:10:50|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|7
1724296260000|2024-08-22 03:11:00|51.34|51.04|51.35|51.05|51.35|51.05|51.33|51.03|8
1724296270000|2024-08-22 03:11:10|51.33|51.03|51.35|51.05|51.35|51.05|51.33|51.03|6
1724296280000|2024-08-22 03:11:20|51.34|51.04|51.28|50.98|51.34|51.04|51.28|50.98|3
1724296290000|2024-08-22 03:11:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1724296300000|2024-08-22 03:11:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724296310000|2024-08-22 03:11:50|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|6
1724296320000|2024-08-22 03:12:00|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|5
1724296330000|2024-08-22 03:12:10|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|10
1724296340000|2024-08-22 03:12:20|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1724296350000|2024-08-22 03:12:30|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724296360000|2024-08-22 03:12:40|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|5
1724296370000|2024-08-22 03:12:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724296380000|2024-08-22 03:13:00|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1724296400000|2024-08-22 03:13:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|7
1724296410000|2024-08-22 03:13:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724296420000|2024-08-22 03:13:40|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1724296440000|2024-08-22 03:14:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|11
1724296450000|2024-08-22 03:14:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724296460000|2024-08-22 03:14:20|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|5
1724296470000|2024-08-22 03:14:30|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724296480000|2024-08-22 03:14:40|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1724296490000|2024-08-22 03:14:50|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|6
1724296500000|2024-08-22 03:15:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1724296510000|2024-08-22 03:15:10|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724296520000|2024-08-22 03:15:20|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|9
1724296530000|2024-08-22 03:15:30|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724296540000|2024-08-22 03:15:40|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|9
1724296550000|2024-08-22 03:15:50|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1724296560000|2024-08-22 03:16:00|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724296570000|2024-08-22 03:16:10|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|8
1724296580000|2024-08-22 03:16:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724296590000|2024-08-22 03:16:30|51.29|50.99|51.29|50.99|51.34|51.04|51.29|50.99|7
1724296600000|2024-08-22 03:16:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724296620000|2024-08-22 03:17:00|51.29|50.99|51.29|50.99|51.33|51.03|51.29|50.99|12
1724296630000|2024-08-22 03:17:10|51.3|51|51.26|50.96|51.3|51|51.26|50.96|14
1724296640000|2024-08-22 03:17:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724296650000|2024-08-22 03:17:30|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724296670000|2024-08-22 03:17:50|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724296680000|2024-08-22 03:18:00|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|13
1724296690000|2024-08-22 03:18:10|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|8
1724296700000|2024-08-22 03:18:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724296720000|2024-08-22 03:18:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724296740000|2024-08-22 03:19:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724296750000|2024-08-22 03:19:10|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724296760000|2024-08-22 03:19:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724296780000|2024-08-22 03:19:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724296790000|2024-08-22 03:19:50|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1724296800000|2024-08-22 03:20:00|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1724296830000|2024-08-22 03:20:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724296840000|2024-08-22 03:20:40|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724296850000|2024-08-22 03:20:50|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1724296860000|2024-08-22 03:21:00|51.22|50.92|51.18|50.88|51.22|50.92|51.18|50.88|3
1724296930000|2024-08-22 03:22:10|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724296950000|2024-08-22 03:22:30|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724296960000|2024-08-22 03:22:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724296970000|2024-08-22 03:22:50|51.22|50.92|51.19|50.89|51.22|50.92|51.19|50.89|2
1724296980000|2024-08-22 03:23:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724297000000|2024-08-22 03:23:20|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|2
1724297020000|2024-08-22 03:23:40|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724297030000|2024-08-22 03:23:50|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1724297040000|2024-08-22 03:24:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724297050000|2024-08-22 03:24:10|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724297060000|2024-08-22 03:24:20|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724297070000|2024-08-22 03:24:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724297080000|2024-08-22 03:24:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724297100000|2024-08-22 03:25:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1724297160000|2024-08-22 03:26:00|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724297190000|2024-08-22 03:26:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297230000|2024-08-22 03:27:10|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|4
1724297240000|2024-08-22 03:27:20|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724297250000|2024-08-22 03:27:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724297270000|2024-08-22 03:27:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724297280000|2024-08-22 03:28:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724297290000|2024-08-22 03:28:10|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724297300000|2024-08-22 03:28:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724297320000|2024-08-22 03:28:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724297330000|2024-08-22 03:28:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724297350000|2024-08-22 03:29:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724297360000|2024-08-22 03:29:20|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|6
1724297370000|2024-08-22 03:29:30|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|7
1724297380000|2024-08-22 03:29:40|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|6
1724297390000|2024-08-22 03:29:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724297400000|2024-08-22 03:30:00|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|5
1724297410000|2024-08-22 03:30:10|51.26|50.96|51.27|50.97|51.27|50.97|51.25|50.95|4
1724297420000|2024-08-22 03:30:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724297430000|2024-08-22 03:30:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1724297440000|2024-08-22 03:30:40|51.29|50.99|51.34|51.04|51.34|51.04|51.29|50.99|4
1724297450000|2024-08-22 03:30:50|51.35|51.05|51.29|50.99|51.35|51.05|51.29|50.99|5
1724297460000|2024-08-22 03:31:00|51.28|50.98|51.33|51.03|51.34|51.04|51.28|50.98|10
1724297470000|2024-08-22 03:31:10|51.34|51.04|51.35|51.05|51.35|51.05|51.33|51.03|4
1724297480000|2024-08-22 03:31:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724297500000|2024-08-22 03:31:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724297520000|2024-08-22 03:32:00|51.31|51.01|51.27|50.97|51.31|51.01|51.27|50.97|3
1724297530000|2024-08-22 03:32:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724297540000|2024-08-22 03:32:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297550000|2024-08-22 03:32:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724297560000|2024-08-22 03:32:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297590000|2024-08-22 03:33:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1724297600000|2024-08-22 03:33:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724297670000|2024-08-22 03:34:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724297690000|2024-08-22 03:34:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297710000|2024-08-22 03:35:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724297720000|2024-08-22 03:35:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724297750000|2024-08-22 03:35:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724297770000|2024-08-22 03:36:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297820000|2024-08-22 03:37:00|51.24|50.94|51.22|50.92|51.24|50.94|51.22|50.92|2
1724297840000|2024-08-22 03:37:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724297850000|2024-08-22 03:37:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724297900000|2024-08-22 03:38:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724297920000|2024-08-22 03:38:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724297960000|2024-08-22 03:39:20|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724297970000|2024-08-22 03:39:30|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1724297990000|2024-08-22 03:39:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724298000000|2024-08-22 03:40:00|51.35|51.05|51.35|51.05|51.35|51.05|51.33|51.03|5
1724298010000|2024-08-22 03:40:10|51.34|51.04|51.34|51.04|51.35|51.05|51.33|51.03|4
1724298030000|2024-08-22 03:40:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1724298040000|2024-08-22 03:40:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724298050000|2024-08-22 03:40:50|51.34|51.04|51.28|50.98|51.34|51.04|51.27|50.97|4
1724298060000|2024-08-22 03:41:00|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1724298070000|2024-08-22 03:41:10|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724298080000|2024-08-22 03:41:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|6
1724298100000|2024-08-22 03:41:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298110000|2024-08-22 03:41:50|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|6
1724298120000|2024-08-22 03:42:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724298130000|2024-08-22 03:42:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|4
1724298140000|2024-08-22 03:42:20|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1724298150000|2024-08-22 03:42:30|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|4
1724298160000|2024-08-22 03:42:40|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|4
1724298170000|2024-08-22 03:42:50|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|7
1724298180000|2024-08-22 03:43:00|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|5
1724298190000|2024-08-22 03:43:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298200000|2024-08-22 03:43:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724298210000|2024-08-22 03:43:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724298230000|2024-08-22 03:43:50|51.27|50.97|51.24|50.94|51.27|50.97|51.23|50.93|5
1724298240000|2024-08-22 03:44:00|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|12
1724298250000|2024-08-22 03:44:10|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1724298260000|2024-08-22 03:44:20|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|5
1724298270000|2024-08-22 03:44:30|51.25|50.95|51.24|50.94|51.25|50.95|51.23|50.93|7
1724298280000|2024-08-22 03:44:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724298290000|2024-08-22 03:44:50|51.23|50.93|51.23|50.93|51.25|50.95|51.23|50.93|9
1724298300000|2024-08-22 03:45:00|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|5
1724298310000|2024-08-22 03:45:10|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|10
1724298320000|2024-08-22 03:45:20|51.23|50.93|51.19|50.89|51.23|50.93|51.19|50.89|10
1724298330000|2024-08-22 03:45:30|51.2|50.9|51.22|50.92|51.23|50.93|51.2|50.9|5
1724298340000|2024-08-22 03:45:40|51.23|50.93|51.21|50.91|51.23|50.93|51.19|50.89|7
1724298350000|2024-08-22 03:45:50|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|7
1724298360000|2024-08-22 03:46:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1724298370000|2024-08-22 03:46:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724298380000|2024-08-22 03:46:20|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1724298390000|2024-08-22 03:46:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724298400000|2024-08-22 03:46:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1724298410000|2024-08-22 03:46:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|4
1724298420000|2024-08-22 03:47:00|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|6
1724298430000|2024-08-22 03:47:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|6
1724298440000|2024-08-22 03:47:20|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1724298540000|2024-08-22 03:49:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298670000|2024-08-22 03:51:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724298710000|2024-08-22 03:51:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724298730000|2024-08-22 03:52:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298740000|2024-08-22 03:52:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724298870000|2024-08-22 03:54:30|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1724298900000|2024-08-22 03:55:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724298920000|2024-08-22 03:55:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298940000|2024-08-22 03:55:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724298970000|2024-08-22 03:56:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724298980000|2024-08-22 03:56:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724298990000|2024-08-22 03:56:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|4
1724299000000|2024-08-22 03:56:40|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|11
1724299010000|2024-08-22 03:56:50|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|12
1724299020000|2024-08-22 03:57:00|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|5
1724299030000|2024-08-22 03:57:10|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|8
1724299040000|2024-08-22 03:57:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|10
1724299050000|2024-08-22 03:57:30|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|6
1724299060000|2024-08-22 03:57:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1724299070000|2024-08-22 03:57:50|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|9
1724299080000|2024-08-22 03:58:00|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|6
1724299090000|2024-08-22 03:58:10|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1724299100000|2024-08-22 03:58:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724299110000|2024-08-22 03:58:30|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|5
1724299120000|2024-08-22 03:58:40|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|6
1724299130000|2024-08-22 03:58:50|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|5
1724299140000|2024-08-22 03:59:00|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|10
1724299170000|2024-08-22 03:59:30|51.26|50.96|51.26|50.96|51.28|50.98|51.26|50.96|6
1724299180000|2024-08-22 03:59:40|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724299190000|2024-08-22 03:59:50|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724299200000|2024-08-22 04:00:00|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|11
1724299210000|2024-08-22 04:00:10|51.25|50.95|51.23|50.93|51.26|50.96|51.23|50.93|12
1724299220000|2024-08-22 04:00:20|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1724299230000|2024-08-22 04:00:30|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|6
1724299240000|2024-08-22 04:00:40|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724299260000|2024-08-22 04:01:00|51.24|50.94|51.21|50.91|51.24|50.94|51.21|50.91|9
1724299270000|2024-08-22 04:01:10|51.2|50.9|51.25|50.95|51.25|50.95|51.2|50.9|15
1724299280000|2024-08-22 04:01:20|51.24|50.94|51.23|50.93|51.25|50.95|51.19|50.89|9
1724299290000|2024-08-22 04:01:30|51.25|50.95|51.2|50.9|51.25|50.95|51.2|50.9|10
1724299300000|2024-08-22 04:01:40|51.19|50.89|51.2|50.9|51.24|50.94|51.19|50.89|7
1724299310000|2024-08-22 04:01:50|51.22|50.92|51.2|50.9|51.24|50.94|51.19|50.89|10
1724299320000|2024-08-22 04:02:00|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1724299330000|2024-08-22 04:02:10|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724299340000|2024-08-22 04:02:20|51.25|50.95|51.24|50.94|51.25|50.95|51.22|50.92|9
1724299350000|2024-08-22 04:02:30|51.22|50.92|51.22|50.92|51.24|50.94|51.21|50.91|12
1724299360000|2024-08-22 04:02:40|51.24|50.94|51.24|50.94|51.24|50.94|51.22|50.92|8
1724299370000|2024-08-22 04:02:50|51.22|50.92|51.2|50.9|51.24|50.94|51.2|50.9|6
1724299380000|2024-08-22 04:03:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724299390000|2024-08-22 04:03:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724299400000|2024-08-22 04:03:20|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|5
1724299420000|2024-08-22 04:03:40|51.2|50.9|51.25|50.95|51.25|50.95|51.19|50.89|10
1724299430000|2024-08-22 04:03:50|51.22|50.92|51.26|50.96|51.26|50.96|51.22|50.92|7
1724299440000|2024-08-22 04:04:00|51.25|50.95|51.24|50.94|51.25|50.95|51.22|50.92|8
1724299450000|2024-08-22 04:04:10|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|6
1724299460000|2024-08-22 04:04:20|51.25|50.95|51.24|50.94|51.25|50.95|51.22|50.92|12
1724299470000|2024-08-22 04:04:30|51.22|50.92|51.22|50.92|51.24|50.94|51.22|50.92|3
1724299480000|2024-08-22 04:04:40|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|4
1724299490000|2024-08-22 04:04:50|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|4
1724299500000|2024-08-22 04:05:00|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|5
1724299510000|2024-08-22 04:05:10|51.24|50.94|51.2|50.9|51.24|50.94|51.2|50.9|12
1724299520000|2024-08-22 04:05:20|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|5
1724299530000|2024-08-22 04:05:30|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1724299540000|2024-08-22 04:05:40|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1724299550000|2024-08-22 04:05:50|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|9
1724299560000|2024-08-22 04:06:00|51.2|50.9|51.25|50.95|51.26|50.96|51.2|50.9|11
1724299570000|2024-08-22 04:06:10|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|2
1724299580000|2024-08-22 04:06:20|51.24|50.94|51.25|50.95|51.25|50.95|51.22|50.92|11
1724299600000|2024-08-22 04:06:40|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|5
1724299610000|2024-08-22 04:06:50|51.23|50.93|51.26|50.96|51.26|50.96|51.23|50.93|8
1724299630000|2024-08-22 04:07:10|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1724299640000|2024-08-22 04:07:20|51.26|50.96|51.25|50.95|51.26|50.96|51.24|50.94|4
1724299650000|2024-08-22 04:07:30|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|9
1724299660000|2024-08-22 04:07:40|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|7
1724299670000|2024-08-22 04:07:50|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|3
1724299680000|2024-08-22 04:08:00|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|5
1724299690000|2024-08-22 04:08:10|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724299700000|2024-08-22 04:08:20|51.26|50.96|51.24|50.94|51.27|50.97|51.23|50.93|10
1724299710000|2024-08-22 04:08:30|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|3
1724299720000|2024-08-22 04:08:40|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1724299730000|2024-08-22 04:08:50|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|4
1724299740000|2024-08-22 04:09:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|4
1724299750000|2024-08-22 04:09:10|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1724299760000|2024-08-22 04:09:20|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1724299770000|2024-08-22 04:09:30|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|6
1724299780000|2024-08-22 04:09:40|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1724299790000|2024-08-22 04:09:50|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|6
1724299800000|2024-08-22 04:10:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1724299810000|2024-08-22 04:10:10|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|6
1724299820000|2024-08-22 04:10:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|4
1724299840000|2024-08-22 04:10:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724299910000|2024-08-22 04:11:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724299930000|2024-08-22 04:12:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724299940000|2024-08-22 04:12:20|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|4
1724299950000|2024-08-22 04:12:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724299960000|2024-08-22 04:12:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724299970000|2024-08-22 04:12:50|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1724299980000|2024-08-22 04:13:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724299990000|2024-08-22 04:13:10|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724300000000|2024-08-22 04:13:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724300030000|2024-08-22 04:13:50|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724300040000|2024-08-22 04:14:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724300050000|2024-08-22 04:14:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724300060000|2024-08-22 04:14:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724300070000|2024-08-22 04:14:30|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1724300080000|2024-08-22 04:14:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724300090000|2024-08-22 04:14:50|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1724300100000|2024-08-22 04:15:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1724300110000|2024-08-22 04:15:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|6
1724300120000|2024-08-22 04:15:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|6
1724300130000|2024-08-22 04:15:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724300140000|2024-08-22 04:15:40|51.23|50.93|51.23|50.93|51.24|50.94|51.22|50.92|5
1724300150000|2024-08-22 04:15:50|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1724300160000|2024-08-22 04:16:00|51.22|50.92|51.23|50.93|51.25|50.95|51.22|50.92|8
1724300170000|2024-08-22 04:16:10|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1724300180000|2024-08-22 04:16:20|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1724300190000|2024-08-22 04:16:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724300200000|2024-08-22 04:16:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1724300210000|2024-08-22 04:16:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724300220000|2024-08-22 04:17:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724300290000|2024-08-22 04:18:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724300330000|2024-08-22 04:18:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724300360000|2024-08-22 04:19:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724300430000|2024-08-22 04:20:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1724300470000|2024-08-22 04:21:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724300480000|2024-08-22 04:21:20|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1724300490000|2024-08-22 04:21:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724300550000|2024-08-22 04:22:30|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|2
1724300560000|2024-08-22 04:22:40|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724300570000|2024-08-22 04:22:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724300580000|2024-08-22 04:23:00|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724300590000|2024-08-22 04:23:10|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724300600000|2024-08-22 04:23:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724300610000|2024-08-22 04:23:30|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724300660000|2024-08-22 04:24:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724300680000|2024-08-22 04:24:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724300760000|2024-08-22 04:26:00|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1724300780000|2024-08-22 04:26:20|51.21|50.91|51.28|50.98|51.28|50.98|51.21|50.91|5
1724300790000|2024-08-22 04:26:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724300800000|2024-08-22 04:26:40|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|3
1724300820000|2024-08-22 04:27:00|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|4
1724300830000|2024-08-22 04:27:10|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|9
1724300840000|2024-08-22 04:27:20|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1724300850000|2024-08-22 04:27:30|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|5
1724300860000|2024-08-22 04:27:40|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|6
1724300870000|2024-08-22 04:27:50|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|4
1724300880000|2024-08-22 04:28:00|51.28|50.98|51.27|50.97|51.29|50.99|51.27|50.97|6
1724300890000|2024-08-22 04:28:10|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|4
1724300900000|2024-08-22 04:28:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724300910000|2024-08-22 04:28:30|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724300920000|2024-08-22 04:28:40|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|4
1724300930000|2024-08-22 04:28:50|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1724300940000|2024-08-22 04:29:00|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1724300950000|2024-08-22 04:29:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724300960000|2024-08-22 04:29:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724301000000|2024-08-22 04:30:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724301020000|2024-08-22 04:30:20|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724301030000|2024-08-22 04:30:30|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724301040000|2024-08-22 04:30:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724301050000|2024-08-22 04:30:50|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724301060000|2024-08-22 04:31:00|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724301070000|2024-08-22 04:31:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724301100000|2024-08-22 04:31:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724301110000|2024-08-22 04:31:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724301130000|2024-08-22 04:32:10|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724301140000|2024-08-22 04:32:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724301150000|2024-08-22 04:32:30|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1724301160000|2024-08-22 04:32:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724301190000|2024-08-22 04:33:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724301200000|2024-08-22 04:33:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724301260000|2024-08-22 04:34:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724301270000|2024-08-22 04:34:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724301280000|2024-08-22 04:34:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724301300000|2024-08-22 04:35:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724301330000|2024-08-22 04:35:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724301360000|2024-08-22 04:36:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724301400000|2024-08-22 04:36:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724301470000|2024-08-22 04:37:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724301490000|2024-08-22 04:38:10|51.3|51|51.3|51|51.3|51|51.29|50.99|7
1724301500000|2024-08-22 04:38:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|6
1724301510000|2024-08-22 04:38:30|51.29|50.99|51.3|51|51.3|51|51.29|50.99|4
1724301520000|2024-08-22 04:38:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|5
1724301530000|2024-08-22 04:38:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724301540000|2024-08-22 04:39:00|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|6
1724301550000|2024-08-22 04:39:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724301560000|2024-08-22 04:39:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724301570000|2024-08-22 04:39:30|51.3|51|51.3|51|51.3|51|51.29|50.99|5
1724301580000|2024-08-22 04:39:40|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724301610000|2024-08-22 04:40:10|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|5
1724301620000|2024-08-22 04:40:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1724301650000|2024-08-22 04:40:50|51.31|51.01|51.38|51.08|51.38|51.08|51.31|51.01|10
1724301660000|2024-08-22 04:41:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724301670000|2024-08-22 04:41:10|51.37|51.07|51.32|51.02|51.37|51.07|51.32|51.02|4
1724301680000|2024-08-22 04:41:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1724301700000|2024-08-22 04:41:40|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1724301710000|2024-08-22 04:41:50|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1724301720000|2024-08-22 04:42:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|5
1724301730000|2024-08-22 04:42:10|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|4
1724301740000|2024-08-22 04:42:20|51.38|51.08|51.38|51.08|51.38|51.08|51.36|51.06|6
1724301750000|2024-08-22 04:42:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|14
1724301760000|2024-08-22 04:42:40|51.39|51.09|51.37|51.07|51.39|51.09|51.36|51.06|8
1724301770000|2024-08-22 04:42:50|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|12
1724301780000|2024-08-22 04:43:00|51.36|51.06|51.39|51.09|51.4|51.1|51.36|51.06|10
1724301790000|2024-08-22 04:43:10|51.38|51.08|51.38|51.08|51.4|51.1|51.38|51.08|7
1724301800000|2024-08-22 04:43:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|8
1724301810000|2024-08-22 04:43:30|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|10
1724301820000|2024-08-22 04:43:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1724301840000|2024-08-22 04:44:00|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1724301850000|2024-08-22 04:44:10|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1724301860000|2024-08-22 04:44:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1724301870000|2024-08-22 04:44:30|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1724301880000|2024-08-22 04:44:40|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1724301890000|2024-08-22 04:44:50|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1724301900000|2024-08-22 04:45:00|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|16
1724301910000|2024-08-22 04:45:10|51.4|51.1|51.41|51.11|51.42|51.12|51.4|51.1|4
1724301920000|2024-08-22 04:45:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724301930000|2024-08-22 04:45:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724301940000|2024-08-22 04:45:40|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|9
1724301950000|2024-08-22 04:45:50|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|9
1724301960000|2024-08-22 04:46:00|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|8
1724301970000|2024-08-22 04:46:10|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|9
1724301980000|2024-08-22 04:46:20|51.4|51.1|51.41|51.11|51.42|51.12|51.4|51.1|7
1724301990000|2024-08-22 04:46:30|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|10
1724302000000|2024-08-22 04:46:40|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|6
1724302020000|2024-08-22 04:47:00|51.4|51.1|51.39|51.09|51.4|51.1|51.37|51.07|14
1724302030000|2024-08-22 04:47:10|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|2
1724302050000|2024-08-22 04:47:30|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|3
1724302060000|2024-08-22 04:47:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724302080000|2024-08-22 04:48:00|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|3
1724302090000|2024-08-22 04:48:10|51.39|51.09|51.39|51.09|51.39|51.09|51.37|51.07|5
1724302100000|2024-08-22 04:48:20|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|2
1724302110000|2024-08-22 04:48:30|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1724302120000|2024-08-22 04:48:40|51.39|51.09|51.32|51.02|51.4|51.1|51.31|51.01|9
1724302130000|2024-08-22 04:48:50|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|5
1724302150000|2024-08-22 04:49:10|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724302160000|2024-08-22 04:49:20|51.3|51|51.31|51.01|51.31|51.01|51.3|51|8
1724302170000|2024-08-22 04:49:30|51.3|51|51.31|51.01|51.31|51.01|51.3|51|4
1724302180000|2024-08-22 04:49:40|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1724302190000|2024-08-22 04:49:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724302200000|2024-08-22 04:50:00|51.3|51|51.3|51|51.31|51.01|51.3|51|7
1724302210000|2024-08-22 04:50:10|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|9
1724302220000|2024-08-22 04:50:20|51.3|51|51.3|51|51.31|51.01|51.3|51|9
1724302230000|2024-08-22 04:50:30|51.31|51.01|51.3|51|51.31|51.01|51.3|51|4
1724302240000|2024-08-22 04:50:40|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|16
1724302250000|2024-08-22 04:50:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|5
1724302260000|2024-08-22 04:51:00|51.29|50.99|51.29|50.99|51.29|50.99|51.27|50.97|7
1724302270000|2024-08-22 04:51:10|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|6
1724302280000|2024-08-22 04:51:20|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|6
1724302290000|2024-08-22 04:51:30|51.28|50.98|51.3|51|51.3|51|51.27|50.97|8
1724302300000|2024-08-22 04:51:40|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|9
1724302310000|2024-08-22 04:51:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|6
1724302320000|2024-08-22 04:52:00|51.3|51|51.28|50.98|51.3|51|51.28|50.98|9
1724302330000|2024-08-22 04:52:10|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|7
1724302340000|2024-08-22 04:52:20|51.29|50.99|51.3|51|51.3|51|51.27|50.97|11
1724302350000|2024-08-22 04:52:30|51.28|50.98|51.3|51|51.3|51|51.28|50.98|10
1724302360000|2024-08-22 04:52:40|51.31|51.01|51.29|50.99|51.31|51.01|51.28|50.98|9
1724302370000|2024-08-22 04:52:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1724302380000|2024-08-22 04:53:00|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724302410000|2024-08-22 04:53:30|51.29|50.99|51.3|51|51.3|51|51.28|50.98|6
1724302420000|2024-08-22 04:53:40|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|7
1724302430000|2024-08-22 04:53:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724302440000|2024-08-22 04:54:00|51.3|51|51.3|51|51.3|51|51.28|50.98|3
1724302450000|2024-08-22 04:54:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724302470000|2024-08-22 04:54:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724302480000|2024-08-22 04:54:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1724302500000|2024-08-22 04:55:00|51.31|51.01|51.3|51|51.31|51.01|51.29|50.99|4
1724302510000|2024-08-22 04:55:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|6
1724302520000|2024-08-22 04:55:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724302530000|2024-08-22 04:55:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1724302540000|2024-08-22 04:55:40|51.29|50.99|51.3|51|51.3|51|51.28|50.98|6
1724302550000|2024-08-22 04:55:50|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724302560000|2024-08-22 04:56:00|51.31|51.01|51.28|50.98|51.31|51.01|51.28|50.98|7
1724302570000|2024-08-22 04:56:10|51.3|51|51.3|51|51.3|51|51.28|50.98|3
1724302580000|2024-08-22 04:56:20|51.28|50.98|51.3|51|51.3|51|51.28|50.98|5
1724302590000|2024-08-22 04:56:30|51.29|50.99|51.3|51|51.3|51|51.28|50.98|5
1724302600000|2024-08-22 04:56:40|51.29|50.99|51.3|51|51.3|51|51.28|50.98|5
1724302620000|2024-08-22 04:57:00|51.29|50.99|51.3|51|51.32|51.02|51.29|50.99|10
1724302630000|2024-08-22 04:57:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724302640000|2024-08-22 04:57:20|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1724302650000|2024-08-22 04:57:30|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1724302660000|2024-08-22 04:57:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1724302670000|2024-08-22 04:57:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724302680000|2024-08-22 04:58:00|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724302690000|2024-08-22 04:58:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|6
1724302710000|2024-08-22 04:58:30|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724302720000|2024-08-22 04:58:40|51.29|50.99|51.3|51|51.31|51.01|51.29|50.99|6
1724302730000|2024-08-22 04:58:50|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1724302750000|2024-08-22 04:59:10|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724302760000|2024-08-22 04:59:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1724302780000|2024-08-22 04:59:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724302800000|2024-08-22 05:00:00|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|10
1724302810000|2024-08-22 05:00:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724302820000|2024-08-22 05:00:20|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1724302850000|2024-08-22 05:00:50|51.29|50.99|51.3|51|51.31|51.01|51.29|50.99|4
1724302860000|2024-08-22 05:01:00|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|2
1724302880000|2024-08-22 05:01:20|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724302890000|2024-08-22 05:01:30|51.3|51|51.3|51|51.3|51|51.3|51|1
1724302900000|2024-08-22 05:01:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724302910000|2024-08-22 05:01:50|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1724302920000|2024-08-22 05:02:00|51.31|51.01|51.3|51|51.31|51.01|51.29|50.99|6
1724302930000|2024-08-22 05:02:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724302950000|2024-08-22 05:02:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|5
1724302990000|2024-08-22 05:03:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724303000000|2024-08-22 05:03:20|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724303010000|2024-08-22 05:03:30|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724303020000|2024-08-22 05:03:40|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1724303030000|2024-08-22 05:03:50|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1724303050000|2024-08-22 05:04:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724303060000|2024-08-22 05:04:20|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|7
1724303070000|2024-08-22 05:04:30|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|7
1724303080000|2024-08-22 05:04:40|51.27|50.97|51.28|50.98|51.29|50.99|51.26|50.96|9
1724303090000|2024-08-22 05:04:50|51.29|50.99|51.28|50.98|51.29|50.99|51.26|50.96|6
1724303100000|2024-08-22 05:05:00|51.27|50.97|51.28|50.98|51.28|50.98|51.26|50.96|6
1724303110000|2024-08-22 05:05:10|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|4
1724303120000|2024-08-22 05:05:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724303130000|2024-08-22 05:05:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724303140000|2024-08-22 05:05:40|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|5
1724303150000|2024-08-22 05:05:50|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|4
1724303160000|2024-08-22 05:06:00|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|6
1724303170000|2024-08-22 05:06:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724303180000|2024-08-22 05:06:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724303200000|2024-08-22 05:06:40|51.27|50.97|51.28|50.98|51.29|50.99|51.27|50.97|4
1724303230000|2024-08-22 05:07:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|6
1724303240000|2024-08-22 05:07:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724303250000|2024-08-22 05:07:30|51.27|50.97|51.23|50.93|51.28|50.98|51.23|50.93|5
1724303260000|2024-08-22 05:07:40|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724303270000|2024-08-22 05:07:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1724303280000|2024-08-22 05:08:00|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724303300000|2024-08-22 05:08:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724303320000|2024-08-22 05:08:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724303330000|2024-08-22 05:08:50|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|5
1724303340000|2024-08-22 05:09:00|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|4
1724303350000|2024-08-22 05:09:10|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724303360000|2024-08-22 05:09:20|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1724303380000|2024-08-22 05:09:40|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|5
1724303400000|2024-08-22 05:10:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724303420000|2024-08-22 05:10:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724303480000|2024-08-22 05:11:20|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724303490000|2024-08-22 05:11:30|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724303500000|2024-08-22 05:11:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724303520000|2024-08-22 05:12:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724303530000|2024-08-22 05:12:10|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|5
1724303540000|2024-08-22 05:12:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724303550000|2024-08-22 05:12:30|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1724303560000|2024-08-22 05:12:40|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1724303570000|2024-08-22 05:12:50|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724303600000|2024-08-22 05:13:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724303610000|2024-08-22 05:13:30|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724303620000|2024-08-22 05:13:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724303640000|2024-08-22 05:14:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1724303660000|2024-08-22 05:14:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724303690000|2024-08-22 05:14:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1724303700000|2024-08-22 05:15:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724303740000|2024-08-22 05:15:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724303750000|2024-08-22 05:15:50|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724303800000|2024-08-22 05:16:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724303810000|2024-08-22 05:16:50|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1724303820000|2024-08-22 05:17:00|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724303880000|2024-08-22 05:18:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1724303960000|2024-08-22 05:19:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724303970000|2024-08-22 05:19:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1724303980000|2024-08-22 05:19:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724304080000|2024-08-22 05:21:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724304230000|2024-08-22 05:23:50|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724304240000|2024-08-22 05:24:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|4
1724304250000|2024-08-22 05:24:10|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|7
1724304260000|2024-08-22 05:24:20|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1724304270000|2024-08-22 05:24:30|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|7
1724304280000|2024-08-22 05:24:40|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|6
1724304290000|2024-08-22 05:24:50|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1724304300000|2024-08-22 05:25:00|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|10
1724304310000|2024-08-22 05:25:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724304370000|2024-08-22 05:26:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724304380000|2024-08-22 05:26:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1724304460000|2024-08-22 05:27:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1724304480000|2024-08-22 05:28:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|7
1724304490000|2024-08-22 05:28:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724304500000|2024-08-22 05:28:20|51.3|51|51.3|51|51.3|51|51.29|50.99|5
1724304600000|2024-08-22 05:30:00|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724304620000|2024-08-22 05:30:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724304630000|2024-08-22 05:30:30|51.31|51.01|51.3|51|51.31|51.01|51.3|51|6
1724304640000|2024-08-22 05:30:40|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|7
1724304650000|2024-08-22 05:30:50|51.3|51|51.31|51.01|51.31|51.01|51.29|50.99|11
1724304660000|2024-08-22 05:31:00|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724304670000|2024-08-22 05:31:10|51.3|51|51.31|51.01|51.31|51.01|51.3|51|8
1724304680000|2024-08-22 05:31:20|51.3|51|51.31|51.01|51.31|51.01|51.29|50.99|7
1724304690000|2024-08-22 05:31:30|51.3|51|51.31|51.01|51.31|51.01|51.29|50.99|8
1724304730000|2024-08-22 05:32:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1724304740000|2024-08-22 05:32:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724304750000|2024-08-22 05:32:30|51.29|50.99|51.3|51|51.31|51.01|51.29|50.99|7
1724304760000|2024-08-22 05:32:40|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|5
1724304770000|2024-08-22 05:32:50|51.3|51|51.3|51|51.3|51|51.29|50.99|5
1724304780000|2024-08-22 05:33:00|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|5
1724304790000|2024-08-22 05:33:10|51.3|51|51.3|51|51.31|51.01|51.29|50.99|9
1724304800000|2024-08-22 05:33:20|51.29|50.99|51.29|50.99|51.31|51.01|51.29|50.99|6
1724304810000|2024-08-22 05:33:30|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|5
1724304820000|2024-08-22 05:33:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724304830000|2024-08-22 05:33:50|51.3|51|51.31|51.01|51.31|51.01|51.3|51|4
1724304840000|2024-08-22 05:34:00|51.3|51|51.32|51.02|51.32|51.02|51.3|51|7
1724304850000|2024-08-22 05:34:10|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|4
1724304860000|2024-08-22 05:34:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724304870000|2024-08-22 05:34:30|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724304890000|2024-08-22 05:34:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724304900000|2024-08-22 05:35:00|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|4
1724304910000|2024-08-22 05:35:10|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|11
1724304920000|2024-08-22 05:35:20|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|3
1724304930000|2024-08-22 05:35:30|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|7
1724304940000|2024-08-22 05:35:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724304950000|2024-08-22 05:35:50|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1724304960000|2024-08-22 05:36:00|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|9
1724304970000|2024-08-22 05:36:10|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1724304980000|2024-08-22 05:36:20|51.37|51.07|51.37|51.07|51.39|51.09|51.37|51.07|8
1724304990000|2024-08-22 05:36:30|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|10
1724305000000|2024-08-22 05:36:40|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|14
1724305010000|2024-08-22 05:36:50|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1724305020000|2024-08-22 05:37:00|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|9
1724305030000|2024-08-22 05:37:10|51.38|51.08|51.4|51.1|51.41|51.11|51.38|51.08|7
1724305040000|2024-08-22 05:37:20|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|7
1724305050000|2024-08-22 05:37:30|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|10
1724305060000|2024-08-22 05:37:40|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|9
1724305070000|2024-08-22 05:37:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|8
1724305080000|2024-08-22 05:38:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|12
1724305090000|2024-08-22 05:38:10|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|4
1724305100000|2024-08-22 05:38:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724305130000|2024-08-22 05:38:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724305140000|2024-08-22 05:39:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724305160000|2024-08-22 05:39:20|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|6
1724305190000|2024-08-22 05:39:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724305210000|2024-08-22 05:40:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724305240000|2024-08-22 05:40:40|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724305250000|2024-08-22 05:40:50|51.4|51.1|51.39|51.09|51.41|51.11|51.39|51.09|4
1724305280000|2024-08-22 05:41:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724305300000|2024-08-22 05:41:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724305310000|2024-08-22 05:41:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724305320000|2024-08-22 05:42:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724305370000|2024-08-22 05:42:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724305400000|2024-08-22 05:43:20|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724305440000|2024-08-22 05:44:00|51.32|51.02|51.28|50.98|51.32|51.02|51.28|50.98|2
1724305480000|2024-08-22 05:44:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724305490000|2024-08-22 05:44:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1724305560000|2024-08-22 05:46:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724305630000|2024-08-22 05:47:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724305640000|2024-08-22 05:47:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724305730000|2024-08-22 05:48:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1724305750000|2024-08-22 05:49:10|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|7
1724305760000|2024-08-22 05:49:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1724305850000|2024-08-22 05:50:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724305860000|2024-08-22 05:51:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724306000000|2024-08-22 05:53:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1724306040000|2024-08-22 05:54:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724306260000|2024-08-22 05:57:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724306280000|2024-08-22 05:58:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724306340000|2024-08-22 05:59:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724306410000|2024-08-22 06:00:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724306520000|2024-08-22 06:02:00|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1724306540000|2024-08-22 06:02:20|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|6
1724306550000|2024-08-22 06:02:30|51.41|51.11|51.43|51.13|51.43|51.13|51.4|51.1|9
1724306560000|2024-08-22 06:02:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724306570000|2024-08-22 06:02:50|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|7
1724306580000|2024-08-22 06:03:00|51.41|51.11|51.43|51.13|51.43|51.13|51.41|51.11|10
1724306590000|2024-08-22 06:03:10|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|5
1724306600000|2024-08-22 06:03:20|51.43|51.13|51.43|51.13|51.43|51.13|51.41|51.11|8
1724306610000|2024-08-22 06:03:30|51.41|51.11|51.43|51.13|51.43|51.13|51.41|51.11|2
1724306620000|2024-08-22 06:03:40|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1724306630000|2024-08-22 06:03:50|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|4
1724306640000|2024-08-22 06:04:00|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|4
1724306650000|2024-08-22 06:04:10|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|7
1724306660000|2024-08-22 06:04:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|8
1724306670000|2024-08-22 06:04:30|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|14
1724306680000|2024-08-22 06:04:40|51.43|51.13|51.49|51.19|51.49|51.19|51.43|51.13|9
1724306690000|2024-08-22 06:04:50|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|3
1724306700000|2024-08-22 06:05:00|51.5|51.2|51.51|51.21|51.51|51.21|51.49|51.19|7
1724306710000|2024-08-22 06:05:10|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1724306720000|2024-08-22 06:05:20|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|5
1724306730000|2024-08-22 06:05:30|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|3
1724306740000|2024-08-22 06:05:40|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|13
1724306750000|2024-08-22 06:05:50|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|7
1724306760000|2024-08-22 06:06:00|51.5|51.2|51.5|51.2|51.5|51.2|51.48|51.18|7
1724306770000|2024-08-22 06:06:10|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|5
1724306790000|2024-08-22 06:06:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1724306800000|2024-08-22 06:06:40|51.5|51.2|51.5|51.2|51.5|51.2|51.48|51.18|6
1724306820000|2024-08-22 06:07:00|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|3
1724306830000|2024-08-22 06:07:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1724306840000|2024-08-22 06:07:20|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|5
1724306860000|2024-08-22 06:07:40|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1724306870000|2024-08-22 06:07:50|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|6
1724306880000|2024-08-22 06:08:00|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|7
1724306890000|2024-08-22 06:08:10|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|4
1724306900000|2024-08-22 06:08:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724306940000|2024-08-22 06:09:00|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1724306950000|2024-08-22 06:09:10|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|5
1724306960000|2024-08-22 06:09:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1724306970000|2024-08-22 06:09:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1724306980000|2024-08-22 06:09:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1724306990000|2024-08-22 06:09:50|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724307020000|2024-08-22 06:10:20|51.55|51.25|51.6|51.3|51.6|51.3|51.55|51.25|6
1724307050000|2024-08-22 06:10:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|10
1724307090000|2024-08-22 06:11:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|4
1724307100000|2024-08-22 06:11:40|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|6
1724307110000|2024-08-22 06:11:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1724307120000|2024-08-22 06:12:00|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|10
1724307130000|2024-08-22 06:12:10|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1724307140000|2024-08-22 06:12:20|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|8
1724307150000|2024-08-22 06:12:30|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724307160000|2024-08-22 06:12:40|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|7
1724307170000|2024-08-22 06:12:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|4
1724307180000|2024-08-22 06:13:00|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|4
1724307190000|2024-08-22 06:13:10|51.6|51.3|51.59|51.29|51.6|51.3|51.58|51.28|6
1724307200000|2024-08-22 06:13:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724307210000|2024-08-22 06:13:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|8
1724307220000|2024-08-22 06:13:40|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724307230000|2024-08-22 06:13:50|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|7
1724307240000|2024-08-22 06:14:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724307250000|2024-08-22 06:14:10|51.59|51.29|51.59|51.29|51.6|51.3|51.57|51.27|9
1724307260000|2024-08-22 06:14:20|51.58|51.28|51.52|51.22|51.59|51.29|51.52|51.22|14
1724307270000|2024-08-22 06:14:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724307280000|2024-08-22 06:14:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1724307290000|2024-08-22 06:14:50|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|4
1724307310000|2024-08-22 06:15:10|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724307330000|2024-08-22 06:15:30|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|3
1724307340000|2024-08-22 06:15:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|5
1724307350000|2024-08-22 06:15:50|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1724307360000|2024-08-22 06:16:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|12
1724307370000|2024-08-22 06:16:10|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|13
1724307380000|2024-08-22 06:16:20|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|11
1724307390000|2024-08-22 06:16:30|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|5
1724307400000|2024-08-22 06:16:40|51.56|51.26|51.52|51.22|51.56|51.26|51.52|51.22|5
1724307490000|2024-08-22 06:18:10|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|3
1724307500000|2024-08-22 06:18:20|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|7
1724307510000|2024-08-22 06:18:30|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724307520000|2024-08-22 06:18:40|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|7
1724307530000|2024-08-22 06:18:50|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1724307560000|2024-08-22 06:19:20|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|10
1724307570000|2024-08-22 06:19:30|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|5
1724307580000|2024-08-22 06:19:40|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|8
1724307590000|2024-08-22 06:19:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1724307600000|2024-08-22 06:20:00|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|10
1724307610000|2024-08-22 06:20:10|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|5
1724307620000|2024-08-22 06:20:20|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|11
1724307630000|2024-08-22 06:20:30|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|7
1724307640000|2024-08-22 06:20:40|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|7
1724307650000|2024-08-22 06:20:50|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|5
1724307680000|2024-08-22 06:21:20|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|3
1724307690000|2024-08-22 06:21:30|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|3
1724307700000|2024-08-22 06:21:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724307710000|2024-08-22 06:21:50|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|3
1724307720000|2024-08-22 06:22:00|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|3
1724307730000|2024-08-22 06:22:10|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1724307770000|2024-08-22 06:22:50|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1724307780000|2024-08-22 06:23:00|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|5
1724307790000|2024-08-22 06:23:10|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|7
1724307800000|2024-08-22 06:23:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|8
1724307810000|2024-08-22 06:23:30|51.48|51.18|51.47|51.17|51.49|51.19|51.47|51.17|8
1724307820000|2024-08-22 06:23:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1724307830000|2024-08-22 06:23:50|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|7
1724307840000|2024-08-22 06:24:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|7
1724307850000|2024-08-22 06:24:10|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1724307860000|2024-08-22 06:24:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1724307870000|2024-08-22 06:24:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1724307920000|2024-08-22 06:25:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|8
1724307930000|2024-08-22 06:25:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724307940000|2024-08-22 06:25:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724307950000|2024-08-22 06:25:50|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|5
1724307960000|2024-08-22 06:26:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|6
1724307970000|2024-08-22 06:26:10|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|8
1724307980000|2024-08-22 06:26:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724307990000|2024-08-22 06:26:30|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1724308000000|2024-08-22 06:26:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724308010000|2024-08-22 06:26:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|8
1724308020000|2024-08-22 06:27:00|51.47|51.17|51.48|51.18|51.49|51.19|51.47|51.17|4
1724308040000|2024-08-22 06:27:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724308050000|2024-08-22 06:27:30|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|8
1724308060000|2024-08-22 06:27:40|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|9
1724308130000|2024-08-22 06:28:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|10
1724308140000|2024-08-22 06:29:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1724308210000|2024-08-22 06:30:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1724308220000|2024-08-22 06:30:20|51.51|51.21|51.58|51.28|51.59|51.29|51.51|51.21|11
1724308230000|2024-08-22 06:30:30|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|15
1724308240000|2024-08-22 06:30:40|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|14
1724308250000|2024-08-22 06:30:50|51.58|51.28|51.59|51.29|51.6|51.3|51.58|51.28|8
1724308260000|2024-08-22 06:31:00|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|10
1724308270000|2024-08-22 06:31:10|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|10
1724308280000|2024-08-22 06:31:20|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|6
1724308290000|2024-08-22 06:31:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|8
1724308300000|2024-08-22 06:31:40|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|11
1724308310000|2024-08-22 06:31:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|12
1724308320000|2024-08-22 06:32:00|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724308330000|2024-08-22 06:32:10|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724308340000|2024-08-22 06:32:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1724308350000|2024-08-22 06:32:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724308360000|2024-08-22 06:32:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|6
1724308370000|2024-08-22 06:32:50|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|5
1724308380000|2024-08-22 06:33:00|51.58|51.28|51.58|51.28|51.6|51.3|51.58|51.28|15
1724308390000|2024-08-22 06:33:10|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|11
1724308400000|2024-08-22 06:33:20|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|10
1724308410000|2024-08-22 06:33:30|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|14
1724308420000|2024-08-22 06:33:40|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|8
1724308430000|2024-08-22 06:33:50|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|10
1724308440000|2024-08-22 06:34:00|51.59|51.29|51.59|51.29|51.59|51.29|51.57|51.27|10
1724308450000|2024-08-22 06:34:10|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|3
1724308460000|2024-08-22 06:34:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1724308470000|2024-08-22 06:34:30|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|7
1724308480000|2024-08-22 06:34:40|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|9
1724308490000|2024-08-22 06:34:50|51.58|51.28|51.58|51.28|51.6|51.3|51.58|51.28|10
1724308500000|2024-08-22 06:35:00|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|5
1724308510000|2024-08-22 06:35:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|4
1724308520000|2024-08-22 06:35:20|51.6|51.3|51.59|51.29|51.6|51.3|51.58|51.28|6
1724308530000|2024-08-22 06:35:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|4
1724308540000|2024-08-22 06:35:40|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|6
1724308550000|2024-08-22 06:35:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|7
1724308560000|2024-08-22 06:36:00|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|10
1724308570000|2024-08-22 06:36:10|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|10
1724308580000|2024-08-22 06:36:20|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724308600000|2024-08-22 06:36:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724308610000|2024-08-22 06:36:50|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|8
1724308620000|2024-08-22 06:37:00|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724308630000|2024-08-22 06:37:10|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|11
1724308640000|2024-08-22 06:37:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724308650000|2024-08-22 06:37:30|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|14
1724308660000|2024-08-22 06:37:40|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724308670000|2024-08-22 06:37:50|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724308680000|2024-08-22 06:38:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1724308690000|2024-08-22 06:38:10|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724308710000|2024-08-22 06:38:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|4
1724308720000|2024-08-22 06:38:40|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|6
1724308730000|2024-08-22 06:38:50|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|5
1724308740000|2024-08-22 06:39:00|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724308750000|2024-08-22 06:39:10|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724308760000|2024-08-22 06:39:20|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724308770000|2024-08-22 06:39:30|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|7
1724308780000|2024-08-22 06:39:40|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|8
1724308790000|2024-08-22 06:39:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724308800000|2024-08-22 06:40:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|8
1724308810000|2024-08-22 06:40:10|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|11
1724308820000|2024-08-22 06:40:20|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|13
1724308830000|2024-08-22 06:40:30|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|6
1724308840000|2024-08-22 06:40:40|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|9
1724308850000|2024-08-22 06:40:50|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|7
1724308860000|2024-08-22 06:41:00|51.58|51.28|51.52|51.22|51.58|51.28|51.52|51.22|20
1724308870000|2024-08-22 06:41:10|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|3
1724308880000|2024-08-22 06:41:20|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1724308890000|2024-08-22 06:41:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1724308900000|2024-08-22 06:41:40|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|8
1724308910000|2024-08-22 06:41:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|6
1724308920000|2024-08-22 06:42:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|8
1724308930000|2024-08-22 06:42:10|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1724308940000|2024-08-22 06:42:20|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724308950000|2024-08-22 06:42:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724308960000|2024-08-22 06:42:40|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1724309000000|2024-08-22 06:43:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724309010000|2024-08-22 06:43:30|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724309030000|2024-08-22 06:43:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724309040000|2024-08-22 06:44:00|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724309050000|2024-08-22 06:44:10|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|7
1724309060000|2024-08-22 06:44:20|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724309090000|2024-08-22 06:44:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|7
1724309100000|2024-08-22 06:45:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|7
1724309130000|2024-08-22 06:45:30|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724309150000|2024-08-22 06:45:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1724309170000|2024-08-22 06:46:10|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|7
1724309180000|2024-08-22 06:46:20|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724309190000|2024-08-22 06:46:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724309200000|2024-08-22 06:46:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|8
1724309210000|2024-08-22 06:46:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|6
1724309220000|2024-08-22 06:47:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724309230000|2024-08-22 06:47:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724309270000|2024-08-22 06:47:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724309280000|2024-08-22 06:48:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724309330000|2024-08-22 06:48:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724309360000|2024-08-22 06:49:20|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724309400000|2024-08-22 06:50:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724309420000|2024-08-22 06:50:20|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|4
1724309430000|2024-08-22 06:50:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724309450000|2024-08-22 06:50:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724309480000|2024-08-22 06:51:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724309490000|2024-08-22 06:51:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724309500000|2024-08-22 06:51:40|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724309510000|2024-08-22 06:51:50|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1724309520000|2024-08-22 06:52:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724309570000|2024-08-22 06:52:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724309610000|2024-08-22 06:53:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724309630000|2024-08-22 06:53:50|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724309700000|2024-08-22 06:55:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724309710000|2024-08-22 06:55:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|9
1724309720000|2024-08-22 06:55:20|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|7
1724309730000|2024-08-22 06:55:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724309780000|2024-08-22 06:56:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724309830000|2024-08-22 06:57:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724309840000|2024-08-22 06:57:20|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724309850000|2024-08-22 06:57:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|4
1724309860000|2024-08-22 06:57:40|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|4
1724309870000|2024-08-22 06:57:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724309880000|2024-08-22 06:58:00|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724309890000|2024-08-22 06:58:10|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724309900000|2024-08-22 06:58:20|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|5
1724309910000|2024-08-22 06:58:30|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724309940000|2024-08-22 06:59:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724309970000|2024-08-22 06:59:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724309990000|2024-08-22 06:59:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724310000000|2024-08-22 07:00:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724310020000|2024-08-22 07:00:20|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724310030000|2024-08-22 07:00:30|51.47|51.17|51.45|51.15|51.47|51.17|51.44|51.14|5
1724310060000|2024-08-22 07:01:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724310070000|2024-08-22 07:01:10|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724310080000|2024-08-22 07:01:20|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724310090000|2024-08-22 07:01:30|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|3
1724310100000|2024-08-22 07:01:40|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724310110000|2024-08-22 07:01:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1724310120000|2024-08-22 07:02:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724310130000|2024-08-22 07:02:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724310150000|2024-08-22 07:02:30|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724310160000|2024-08-22 07:02:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724310170000|2024-08-22 07:02:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724310180000|2024-08-22 07:03:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724310190000|2024-08-22 07:03:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724310200000|2024-08-22 07:03:20|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724310240000|2024-08-22 07:04:00|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724310250000|2024-08-22 07:04:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|5
1724310260000|2024-08-22 07:04:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|6
1724310280000|2024-08-22 07:04:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724310290000|2024-08-22 07:04:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724310300000|2024-08-22 07:05:00|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724310320000|2024-08-22 07:05:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724310370000|2024-08-22 07:06:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724310380000|2024-08-22 07:06:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724310400000|2024-08-22 07:06:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|8
1724310460000|2024-08-22 07:07:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724310490000|2024-08-22 07:08:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724310520000|2024-08-22 07:08:40|51.43|51.13|51.39|51.09|51.43|51.13|51.38|51.08|11
1724310530000|2024-08-22 07:08:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724310550000|2024-08-22 07:09:10|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|8
1724310560000|2024-08-22 07:09:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724310580000|2024-08-22 07:09:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724310640000|2024-08-22 07:10:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1724310650000|2024-08-22 07:10:50|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1724310660000|2024-08-22 07:11:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724310700000|2024-08-22 07:11:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724310710000|2024-08-22 07:11:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724310720000|2024-08-22 07:12:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724310730000|2024-08-22 07:12:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724310740000|2024-08-22 07:12:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724310750000|2024-08-22 07:12:30|51.4|51.1|51.4|51.1|51.4|51.1|51.38|51.08|6
1724310760000|2024-08-22 07:12:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724310770000|2024-08-22 07:12:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724310800000|2024-08-22 07:13:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724310810000|2024-08-22 07:13:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724310870000|2024-08-22 07:14:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724310950000|2024-08-22 07:15:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724310990000|2024-08-22 07:16:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724311140000|2024-08-22 07:19:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724311240000|2024-08-22 07:20:40|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|5
1724311260000|2024-08-22 07:21:00|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1724311270000|2024-08-22 07:21:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|5
1724311280000|2024-08-22 07:21:20|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|9
1724311290000|2024-08-22 07:21:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|10
1724311320000|2024-08-22 07:22:00|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|7
1724311330000|2024-08-22 07:22:10|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1724311340000|2024-08-22 07:22:20|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|3
1724311350000|2024-08-22 07:22:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724311360000|2024-08-22 07:22:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724311370000|2024-08-22 07:22:50|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1724311510000|2024-08-22 07:25:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724311550000|2024-08-22 07:25:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724311610000|2024-08-22 07:26:50|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|5
1724311630000|2024-08-22 07:27:10|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724311650000|2024-08-22 07:27:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1724311720000|2024-08-22 07:28:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724311730000|2024-08-22 07:28:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1724311740000|2024-08-22 07:29:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1724311750000|2024-08-22 07:29:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724311760000|2024-08-22 07:29:20|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|6
1724311770000|2024-08-22 07:29:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724311780000|2024-08-22 07:29:40|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|5
1724311790000|2024-08-22 07:29:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1724311800000|2024-08-22 07:30:00|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1724311820000|2024-08-22 07:30:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724311890000|2024-08-22 07:31:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724311950000|2024-08-22 07:32:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724311980000|2024-08-22 07:33:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724312120000|2024-08-22 07:35:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724312150000|2024-08-22 07:35:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724312170000|2024-08-22 07:36:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724312190000|2024-08-22 07:36:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724312210000|2024-08-22 07:36:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724312230000|2024-08-22 07:37:10|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1724312240000|2024-08-22 07:37:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724312270000|2024-08-22 07:37:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1724312310000|2024-08-22 07:38:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724312390000|2024-08-22 07:39:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724312410000|2024-08-22 07:40:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724312550000|2024-08-22 07:42:30|51.4|51.1|51.45|51.15|51.46|51.16|51.4|51.1|4
1724312560000|2024-08-22 07:42:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724312630000|2024-08-22 07:43:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724312770000|2024-08-22 07:46:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724312780000|2024-08-22 07:46:20|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1724312790000|2024-08-22 07:46:30|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724312810000|2024-08-22 07:46:50|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724312820000|2024-08-22 07:47:00|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|7
1724312830000|2024-08-22 07:47:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|5
1724312870000|2024-08-22 07:47:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724312880000|2024-08-22 07:48:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|9
1724312890000|2024-08-22 07:48:10|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724312910000|2024-08-22 07:48:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724312930000|2024-08-22 07:48:50|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724312940000|2024-08-22 07:49:00|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724312950000|2024-08-22 07:49:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724313070000|2024-08-22 07:51:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724313080000|2024-08-22 07:51:20|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1724313170000|2024-08-22 07:52:50|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724313210000|2024-08-22 07:53:30|51.54|51.24|51.7|51.4|51.7|51.4|51.54|51.24|2
1724313220000|2024-08-22 07:53:40|52|51.7|52.13|51.83|52.19|51.89|52|51.7|20
1724313230000|2024-08-22 07:53:50|52.12|51.82|52.1|51.8|52.13|51.83|52.1|51.8|11
1724313240000|2024-08-22 07:54:00|52.12|51.82|52.12|51.82|52.12|51.82|52.1|51.8|18
1724313250000|2024-08-22 07:54:10|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|13
1724313260000|2024-08-22 07:54:20|52.13|51.83|52.13|51.83|52.14|51.84|52.12|51.82|13
1724313270000|2024-08-22 07:54:30|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|12
1724313280000|2024-08-22 07:54:40|52.14|51.84|52.22|51.92|52.22|51.92|52.14|51.84|12
1724313290000|2024-08-22 07:54:50|52.2|51.9|52.17|51.87|52.21|51.91|52.17|51.87|4
1724313300000|2024-08-22 07:55:00|52.2|51.9|52.23|51.93|52.23|51.93|52.19|51.89|13
1724313310000|2024-08-22 07:55:10|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|10
1724313320000|2024-08-22 07:55:20|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|4
1724313340000|2024-08-22 07:55:40|52.22|51.92|52.3|52|52.3|52|52.22|51.92|7
1724313350000|2024-08-22 07:55:50|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|9
1724313360000|2024-08-22 07:56:00|52.29|51.99|52.3|52|52.3|52|52.27|51.97|7
1724313370000|2024-08-22 07:56:10|52.27|51.97|52.3|52|52.3|52|52.27|51.97|7
1724313380000|2024-08-22 07:56:20|52.29|51.99|52.34|52.04|52.34|52.04|52.29|51.99|14
1724313390000|2024-08-22 07:56:30|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|12
1724313400000|2024-08-22 07:56:40|52.31|52.01|52.3|52|52.34|52.04|52.28|51.98|11
1724313410000|2024-08-22 07:56:50|52.27|51.97|52.31|52.01|52.34|52.04|52.27|51.97|10
1724313420000|2024-08-22 07:57:00|52.27|51.97|52.29|51.99|52.3|52|52.26|51.96|16
1724313430000|2024-08-22 07:57:10|52.26|51.96|52.22|51.92|52.3|52|52.22|51.92|19
1724313440000|2024-08-22 07:57:20|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|6
1724313450000|2024-08-22 07:57:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|8
1724313460000|2024-08-22 07:57:40|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|9
1724313470000|2024-08-22 07:57:50|52.21|51.91|52.17|51.87|52.21|51.91|52.17|51.87|15
1724313480000|2024-08-22 07:58:00|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|5
1724313490000|2024-08-22 07:58:10|52.18|51.88|52.18|51.88|52.18|51.88|52.15|51.85|11
1724313500000|2024-08-22 07:58:20|52.16|51.86|52.17|51.87|52.19|51.89|52.16|51.86|14
1724313510000|2024-08-22 07:58:30|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|7
1724313520000|2024-08-22 07:58:40|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|13
1724313530000|2024-08-22 07:58:50|52.16|51.86|52.17|51.87|52.19|51.89|52.16|51.86|16
1724313540000|2024-08-22 07:59:00|52.18|51.88|52.17|51.87|52.19|51.89|52.16|51.86|22
1724313550000|2024-08-22 07:59:10|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|19
1724313560000|2024-08-22 07:59:20|52.16|51.86|52.08|51.78|52.18|51.88|52.08|51.78|14
1724313570000|2024-08-22 07:59:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724313580000|2024-08-22 07:59:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724313600000|2024-08-22 08:00:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724313620000|2024-08-22 08:00:20|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|4
1724313630000|2024-08-22 08:00:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724313640000|2024-08-22 08:00:40|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|7
1724313650000|2024-08-22 08:00:50|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|10
1724313660000|2024-08-22 08:01:00|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|12
1724313670000|2024-08-22 08:01:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|13
1724313680000|2024-08-22 08:01:20|52.07|51.77|52.19|51.89|52.2|51.9|52.07|51.77|16
1724313690000|2024-08-22 08:01:30|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|16
1724313700000|2024-08-22 08:01:40|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|6
1724313710000|2024-08-22 08:01:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1724313720000|2024-08-22 08:02:00|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|13
1724313730000|2024-08-22 08:02:10|52.12|51.82|52.17|51.87|52.17|51.87|52.12|51.82|9
1724313740000|2024-08-22 08:02:20|52.16|51.86|52.14|51.84|52.17|51.87|52.12|51.82|21
1724313750000|2024-08-22 08:02:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|6
1724313760000|2024-08-22 08:02:40|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|11
1724313770000|2024-08-22 08:02:50|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|14
1724313780000|2024-08-22 08:03:00|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|5
1724313790000|2024-08-22 08:03:10|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|11
1724313800000|2024-08-22 08:03:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|10
1724313810000|2024-08-22 08:03:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|14
1724313820000|2024-08-22 08:03:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|8
1724313830000|2024-08-22 08:03:50|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|5
1724313840000|2024-08-22 08:04:00|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|13
1724313850000|2024-08-22 08:04:10|52.1|51.8|52.11|51.81|52.11|51.81|52.07|51.77|10
1724313860000|2024-08-22 08:04:20|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|6
1724313870000|2024-08-22 08:04:30|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|7
1724313880000|2024-08-22 08:04:40|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|8
1724313890000|2024-08-22 08:04:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724313900000|2024-08-22 08:05:00|52.12|51.82|52.13|51.83|52.17|51.87|52.12|51.82|19
1724313910000|2024-08-22 08:05:10|52.12|51.82|52.17|51.87|52.17|51.87|52.12|51.82|6
1724313940000|2024-08-22 08:05:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724313950000|2024-08-22 08:05:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724313960000|2024-08-22 08:06:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724313970000|2024-08-22 08:06:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724313980000|2024-08-22 08:06:20|52.18|51.88|52.16|51.86|52.18|51.88|52.12|51.82|7
1724313990000|2024-08-22 08:06:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|7
1724314000000|2024-08-22 08:06:40|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|14
1724314010000|2024-08-22 08:06:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|13
1724314020000|2024-08-22 08:07:00|52.2|51.9|52.2|51.9|52.2|51.9|52.18|51.88|8
1724314060000|2024-08-22 08:07:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724314070000|2024-08-22 08:07:50|52.22|51.92|52.22|51.92|52.22|51.92|52.19|51.89|22
1724314080000|2024-08-22 08:08:00|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|11
1724314100000|2024-08-22 08:08:20|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|3
1724314110000|2024-08-22 08:08:30|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|4
1724314120000|2024-08-22 08:08:40|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724314130000|2024-08-22 08:08:50|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|14
1724314140000|2024-08-22 08:09:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|12
1724314150000|2024-08-22 08:09:10|52.22|51.92|52.23|51.93|52.23|51.93|52.2|51.9|12
1724314160000|2024-08-22 08:09:20|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|3
1724314170000|2024-08-22 08:09:30|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|7
1724314180000|2024-08-22 08:09:40|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|8
1724314190000|2024-08-22 08:09:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|8
1724314200000|2024-08-22 08:10:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1724314210000|2024-08-22 08:10:10|52.23|51.93|52.27|51.97|52.27|51.97|52.22|51.92|10
1724314220000|2024-08-22 08:10:20|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|11
1724314230000|2024-08-22 08:10:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724314240000|2024-08-22 08:10:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|11
1724314250000|2024-08-22 08:10:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|6
1724314270000|2024-08-22 08:11:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724314280000|2024-08-22 08:11:20|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|5
1724314290000|2024-08-22 08:11:30|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1724314300000|2024-08-22 08:11:40|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|5
1724314310000|2024-08-22 08:11:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724314340000|2024-08-22 08:12:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724314350000|2024-08-22 08:12:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724314400000|2024-08-22 08:13:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724314410000|2024-08-22 08:13:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|6
1724314420000|2024-08-22 08:13:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724314460000|2024-08-22 08:14:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724314470000|2024-08-22 08:14:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724314500000|2024-08-22 08:15:00|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|11
1724314510000|2024-08-22 08:15:10|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|8
1724314520000|2024-08-22 08:15:20|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|6
1724314530000|2024-08-22 08:15:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|8
1724314540000|2024-08-22 08:15:40|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1724314550000|2024-08-22 08:15:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1724314560000|2024-08-22 08:16:00|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724314570000|2024-08-22 08:16:10|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|7
1724314580000|2024-08-22 08:16:20|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|8
1724314590000|2024-08-22 08:16:30|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|5
1724314600000|2024-08-22 08:16:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1724314610000|2024-08-22 08:16:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724314620000|2024-08-22 08:17:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724314630000|2024-08-22 08:17:10|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1724314640000|2024-08-22 08:17:20|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|6
1724314650000|2024-08-22 08:17:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|7
1724314660000|2024-08-22 08:17:40|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|7
1724314670000|2024-08-22 08:17:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1724314680000|2024-08-22 08:18:00|52.18|51.88|52.17|51.87|52.2|51.9|52.17|51.87|12
1724314690000|2024-08-22 08:18:10|52.18|51.88|52.11|51.81|52.18|51.88|52.11|51.81|9
1724314700000|2024-08-22 08:18:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724314710000|2024-08-22 08:18:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724314740000|2024-08-22 08:19:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724314750000|2024-08-22 08:19:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724314760000|2024-08-22 08:19:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724314780000|2024-08-22 08:19:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724314790000|2024-08-22 08:19:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724314830000|2024-08-22 08:20:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724314840000|2024-08-22 08:20:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724314870000|2024-08-22 08:21:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724314940000|2024-08-22 08:22:20|52.09|51.79|52.14|51.84|52.14|51.84|52.09|51.79|3
1724314950000|2024-08-22 08:22:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724314980000|2024-08-22 08:23:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1724314990000|2024-08-22 08:23:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724315020000|2024-08-22 08:23:40|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|2
1724315080000|2024-08-22 08:24:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724315090000|2024-08-22 08:24:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724315100000|2024-08-22 08:25:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724315140000|2024-08-22 08:25:40|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1724315160000|2024-08-22 08:26:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724315170000|2024-08-22 08:26:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724315230000|2024-08-22 08:27:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724315240000|2024-08-22 08:27:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724315270000|2024-08-22 08:27:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724315290000|2024-08-22 08:28:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724315300000|2024-08-22 08:28:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724315320000|2024-08-22 08:28:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724315360000|2024-08-22 08:29:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724315370000|2024-08-22 08:29:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724315380000|2024-08-22 08:29:40|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|6
1724315390000|2024-08-22 08:29:50|52.1|51.8|52.11|51.81|52.17|51.87|52.1|51.8|13
1724315400000|2024-08-22 08:30:00|52.12|51.82|52.16|51.86|52.17|51.87|52.1|51.8|15
1724315410000|2024-08-22 08:30:10|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|7
1724315420000|2024-08-22 08:30:20|52.18|51.88|52.12|51.82|52.18|51.88|52.12|51.82|8
1724315430000|2024-08-22 08:30:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724315450000|2024-08-22 08:30:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724315460000|2024-08-22 08:31:00|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|5
1724315470000|2024-08-22 08:31:10|52.18|51.88|52.19|51.89|52.2|51.9|52.17|51.87|9
1724315480000|2024-08-22 08:31:20|52.2|51.9|52.2|51.9|52.2|51.9|52.18|51.88|4
1724315500000|2024-08-22 08:31:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724315510000|2024-08-22 08:31:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724315520000|2024-08-22 08:32:00|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|5
1724315530000|2024-08-22 08:32:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724315550000|2024-08-22 08:32:30|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|13
1724315560000|2024-08-22 08:32:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724315570000|2024-08-22 08:32:50|52.17|51.87|52.12|51.82|52.19|51.89|52.12|51.82|8
1724315580000|2024-08-22 08:33:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724315590000|2024-08-22 08:33:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|6
1724315600000|2024-08-22 08:33:20|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|4
1724315610000|2024-08-22 08:33:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724315630000|2024-08-22 08:33:50|52.17|51.87|52.17|51.87|52.19|51.89|52.17|51.87|7
1724315640000|2024-08-22 08:34:00|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|6
1724315650000|2024-08-22 08:34:10|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|7
1724315660000|2024-08-22 08:34:20|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|5
1724315670000|2024-08-22 08:34:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724315700000|2024-08-22 08:35:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|6
1724315710000|2024-08-22 08:35:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724315720000|2024-08-22 08:35:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1724315740000|2024-08-22 08:35:40|52.16|51.86|52.13|51.83|52.17|51.87|52.13|51.83|5
1724315750000|2024-08-22 08:35:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724315760000|2024-08-22 08:36:00|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724315770000|2024-08-22 08:36:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724315780000|2024-08-22 08:36:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724315790000|2024-08-22 08:36:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724315810000|2024-08-22 08:36:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724315820000|2024-08-22 08:37:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724315830000|2024-08-22 08:37:10|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|6
1724315840000|2024-08-22 08:37:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724315850000|2024-08-22 08:37:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1724315860000|2024-08-22 08:37:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724315870000|2024-08-22 08:37:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724315880000|2024-08-22 08:38:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724315890000|2024-08-22 08:38:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724315910000|2024-08-22 08:38:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724315920000|2024-08-22 08:38:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724315930000|2024-08-22 08:38:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724315990000|2024-08-22 08:39:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724316020000|2024-08-22 08:40:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724316030000|2024-08-22 08:40:30|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|2
1724316050000|2024-08-22 08:40:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724316070000|2024-08-22 08:41:10|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1724316110000|2024-08-22 08:41:50|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|2
1724316130000|2024-08-22 08:42:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724316150000|2024-08-22 08:42:30|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|2
1724316170000|2024-08-22 08:42:50|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|2
1724316210000|2024-08-22 08:43:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724316220000|2024-08-22 08:43:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724316230000|2024-08-22 08:43:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724316240000|2024-08-22 08:44:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724316250000|2024-08-22 08:44:10|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724316260000|2024-08-22 08:44:20|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1724316270000|2024-08-22 08:44:30|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|8
1724316280000|2024-08-22 08:44:40|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|4
1724316290000|2024-08-22 08:44:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724316300000|2024-08-22 08:45:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724316310000|2024-08-22 08:45:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1724316320000|2024-08-22 08:45:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724316330000|2024-08-22 08:45:30|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|10
1724316340000|2024-08-22 08:45:40|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|4
1724316350000|2024-08-22 08:45:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724316360000|2024-08-22 08:46:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724316370000|2024-08-22 08:46:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724316380000|2024-08-22 08:46:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724316390000|2024-08-22 08:46:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724316400000|2024-08-22 08:46:40|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1724316410000|2024-08-22 08:46:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1724316420000|2024-08-22 08:47:00|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|6
1724316450000|2024-08-22 08:47:30|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|5
1724316460000|2024-08-22 08:47:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724316470000|2024-08-22 08:47:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724316480000|2024-08-22 08:48:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724316490000|2024-08-22 08:48:10|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|13
1724316500000|2024-08-22 08:48:20|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|8
1724316510000|2024-08-22 08:48:30|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|7
1724316520000|2024-08-22 08:48:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1724316530000|2024-08-22 08:48:50|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|9
1724316540000|2024-08-22 08:49:00|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|7
1724316550000|2024-08-22 08:49:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|5
1724316560000|2024-08-22 08:49:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|11
1724316570000|2024-08-22 08:49:30|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1724316610000|2024-08-22 08:50:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724316620000|2024-08-22 08:50:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724316630000|2024-08-22 08:50:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724316670000|2024-08-22 08:51:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724316690000|2024-08-22 08:51:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724316730000|2024-08-22 08:52:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724316740000|2024-08-22 08:52:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724316750000|2024-08-22 08:52:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724316760000|2024-08-22 08:52:40|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|9
1724316770000|2024-08-22 08:52:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1724316780000|2024-08-22 08:53:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724316790000|2024-08-22 08:53:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724316860000|2024-08-22 08:54:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724316900000|2024-08-22 08:55:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724316910000|2024-08-22 08:55:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724316930000|2024-08-22 08:55:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724316950000|2024-08-22 08:55:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724316960000|2024-08-22 08:56:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724317000000|2024-08-22 08:56:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724317010000|2024-08-22 08:56:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724317020000|2024-08-22 08:57:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724317050000|2024-08-22 08:57:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724317060000|2024-08-22 08:57:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724317080000|2024-08-22 08:58:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724317090000|2024-08-22 08:58:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724317110000|2024-08-22 08:58:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724317180000|2024-08-22 08:59:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724317190000|2024-08-22 08:59:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724317240000|2024-08-22 09:00:40|52.09|51.79|52.09|51.79|52.09|51.79|52.07|51.77|3
1724317270000|2024-08-22 09:01:10|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|11
1724317280000|2024-08-22 09:01:20|52.09|51.79|52.09|51.79|52.09|51.79|52.07|51.77|9
1724317290000|2024-08-22 09:01:30|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|8
1724317300000|2024-08-22 09:01:40|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|6
1724317310000|2024-08-22 09:01:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724317330000|2024-08-22 09:02:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724317340000|2024-08-22 09:02:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724317350000|2024-08-22 09:02:30|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724317370000|2024-08-22 09:02:50|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724317380000|2024-08-22 09:03:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724317390000|2024-08-22 09:03:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1724317400000|2024-08-22 09:03:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1724317410000|2024-08-22 09:03:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724317420000|2024-08-22 09:03:40|52.11|51.81|52.18|51.88|52.18|51.88|52.11|51.81|5
1724317430000|2024-08-22 09:03:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724317440000|2024-08-22 09:04:00|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|10
1724317450000|2024-08-22 09:04:10|52.2|51.9|52.2|51.9|52.2|51.9|52.18|51.88|14
1724317460000|2024-08-22 09:04:20|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|11
1724317470000|2024-08-22 09:04:30|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|11
1724317480000|2024-08-22 09:04:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724317500000|2024-08-22 09:05:00|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|5
1724317510000|2024-08-22 09:05:10|52.2|51.9|52.25|51.95|52.26|51.96|52.2|51.9|11
1724317520000|2024-08-22 09:05:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724317530000|2024-08-22 09:05:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724317540000|2024-08-22 09:05:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724317560000|2024-08-22 09:06:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724317600000|2024-08-22 09:06:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724317610000|2024-08-22 09:06:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724317620000|2024-08-22 09:07:00|52.29|51.99|52.26|51.96|52.3|52|52.25|51.95|8
1724317630000|2024-08-22 09:07:10|52.25|51.95|52.22|51.92|52.26|51.96|52.22|51.92|12
1724317640000|2024-08-22 09:07:20|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1724317650000|2024-08-22 09:07:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724317660000|2024-08-22 09:07:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724317670000|2024-08-22 09:07:50|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724317680000|2024-08-22 09:08:00|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|7
1724317690000|2024-08-22 09:08:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|8
1724317700000|2024-08-22 09:08:20|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|8
1724317710000|2024-08-22 09:08:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724317720000|2024-08-22 09:08:40|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|5
1724317730000|2024-08-22 09:08:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724317740000|2024-08-22 09:09:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|8
1724317750000|2024-08-22 09:09:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724317760000|2024-08-22 09:09:20|52.19|51.89|52.2|51.9|52.21|51.91|52.18|51.88|6
1724317780000|2024-08-22 09:09:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724317800000|2024-08-22 09:10:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724317810000|2024-08-22 09:10:10|52.2|51.9|52.23|51.93|52.25|51.95|52.2|51.9|5
1724317820000|2024-08-22 09:10:20|52.22|51.92|52.24|51.94|52.24|51.94|52.2|51.9|9
1724317830000|2024-08-22 09:10:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1724317840000|2024-08-22 09:10:40|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|4
1724317850000|2024-08-22 09:10:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1724317860000|2024-08-22 09:11:00|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|8
1724317870000|2024-08-22 09:11:10|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|5
1724317880000|2024-08-22 09:11:20|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|7
1724317900000|2024-08-22 09:11:40|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1724317910000|2024-08-22 09:11:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724317920000|2024-08-22 09:12:00|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724317930000|2024-08-22 09:12:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724317950000|2024-08-22 09:12:30|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|5
1724317960000|2024-08-22 09:12:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724317970000|2024-08-22 09:12:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724317980000|2024-08-22 09:13:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724317990000|2024-08-22 09:13:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724318070000|2024-08-22 09:14:30|52.17|51.87|52.13|51.83|52.17|51.87|52.12|51.82|5
1724318080000|2024-08-22 09:14:40|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|3
1724318090000|2024-08-22 09:14:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724318110000|2024-08-22 09:15:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724318140000|2024-08-22 09:15:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724318160000|2024-08-22 09:16:00|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|2
1724318260000|2024-08-22 09:17:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724318270000|2024-08-22 09:17:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724318280000|2024-08-22 09:18:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724318310000|2024-08-22 09:18:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724318450000|2024-08-22 09:20:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724318470000|2024-08-22 09:21:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724318480000|2024-08-22 09:21:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724318490000|2024-08-22 09:21:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1724318500000|2024-08-22 09:21:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724318510000|2024-08-22 09:21:50|52.19|51.89|52.17|51.87|52.19|51.89|52.15|51.85|16
1724318520000|2024-08-22 09:22:00|52.18|51.88|52.18|51.88|52.19|51.89|52.16|51.86|8
1724318530000|2024-08-22 09:22:10|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|9
1724318540000|2024-08-22 09:22:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1724318550000|2024-08-22 09:22:30|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1724318560000|2024-08-22 09:22:40|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|3
1724318570000|2024-08-22 09:22:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724318580000|2024-08-22 09:23:00|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|10
1724318590000|2024-08-22 09:23:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1724318600000|2024-08-22 09:23:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|8
1724318610000|2024-08-22 09:23:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724318620000|2024-08-22 09:23:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724318640000|2024-08-22 09:24:00|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1724318650000|2024-08-22 09:24:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724318660000|2024-08-22 09:24:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724318690000|2024-08-22 09:24:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724318700000|2024-08-22 09:25:00|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724318730000|2024-08-22 09:25:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724318740000|2024-08-22 09:25:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724318750000|2024-08-22 09:25:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724318760000|2024-08-22 09:26:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724318780000|2024-08-22 09:26:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724318800000|2024-08-22 09:26:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724318810000|2024-08-22 09:26:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724318820000|2024-08-22 09:27:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724318830000|2024-08-22 09:27:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|7
1724318850000|2024-08-22 09:27:30|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|5
1724318860000|2024-08-22 09:27:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724318880000|2024-08-22 09:28:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724318890000|2024-08-22 09:28:10|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|7
1724318910000|2024-08-22 09:28:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724318930000|2024-08-22 09:28:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724318950000|2024-08-22 09:29:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724318960000|2024-08-22 09:29:20|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724318970000|2024-08-22 09:29:30|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1724318980000|2024-08-22 09:29:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724318990000|2024-08-22 09:29:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724319000000|2024-08-22 09:30:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724319010000|2024-08-22 09:30:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1724319020000|2024-08-22 09:30:20|52.18|51.88|52.18|51.88|52.19|51.89|52.16|51.86|8
1724319030000|2024-08-22 09:30:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1724319040000|2024-08-22 09:30:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724319050000|2024-08-22 09:30:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|6
1724319060000|2024-08-22 09:31:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724319070000|2024-08-22 09:31:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724319080000|2024-08-22 09:31:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724319110000|2024-08-22 09:31:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724319120000|2024-08-22 09:32:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724319130000|2024-08-22 09:32:10|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|4
1724319140000|2024-08-22 09:32:20|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|7
1724319150000|2024-08-22 09:32:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724319160000|2024-08-22 09:32:40|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|4
1724319170000|2024-08-22 09:32:50|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|10
1724319180000|2024-08-22 09:33:00|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1724319200000|2024-08-22 09:33:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1724319210000|2024-08-22 09:33:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724319240000|2024-08-22 09:34:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724319260000|2024-08-22 09:34:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724319270000|2024-08-22 09:34:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319290000|2024-08-22 09:34:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724319310000|2024-08-22 09:35:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319320000|2024-08-22 09:35:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724319400000|2024-08-22 09:36:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319410000|2024-08-22 09:36:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724319450000|2024-08-22 09:37:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319490000|2024-08-22 09:38:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724319510000|2024-08-22 09:38:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319520000|2024-08-22 09:38:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724319600000|2024-08-22 09:40:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724319610000|2024-08-22 09:40:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319660000|2024-08-22 09:41:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724319670000|2024-08-22 09:41:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724319680000|2024-08-22 09:41:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724319720000|2024-08-22 09:42:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724319730000|2024-08-22 09:42:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724319740000|2024-08-22 09:42:20|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724319750000|2024-08-22 09:42:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724319760000|2024-08-22 09:42:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724319780000|2024-08-22 09:43:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724319790000|2024-08-22 09:43:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1724319800000|2024-08-22 09:43:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724319850000|2024-08-22 09:44:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724319880000|2024-08-22 09:44:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724319890000|2024-08-22 09:44:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724319900000|2024-08-22 09:45:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724319920000|2024-08-22 09:45:20|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|8
1724319930000|2024-08-22 09:45:30|52.3|52|52.36|52.06|52.36|52.06|52.29|51.99|22
1724319940000|2024-08-22 09:45:40|52.38|52.08|52.31|52.01|52.38|52.08|52.31|52.01|9
1724319950000|2024-08-22 09:45:50|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|12
1724319960000|2024-08-22 09:46:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1724319970000|2024-08-22 09:46:10|52.3|52|52.31|52.01|52.34|52.04|52.3|52|11
1724319980000|2024-08-22 09:46:20|52.3|52|52.29|51.99|52.31|52.01|52.29|51.99|4
1724319990000|2024-08-22 09:46:30|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|8
1724320000000|2024-08-22 09:46:40|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|16
1724320010000|2024-08-22 09:46:50|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|4
1724320020000|2024-08-22 09:47:00|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|6
1724320030000|2024-08-22 09:47:10|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1724320040000|2024-08-22 09:47:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724320050000|2024-08-22 09:47:30|52.25|51.95|52.3|52|52.3|52|52.25|51.95|9
1724320060000|2024-08-22 09:47:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|8
1724320080000|2024-08-22 09:48:00|52.31|52.01|52.31|52.01|52.32|52.02|52.3|52|5
1724320090000|2024-08-22 09:48:10|52.32|52.02|52.31|52.01|52.32|52.02|52.29|51.99|7
1724320100000|2024-08-22 09:48:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724320110000|2024-08-22 09:48:30|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1724320120000|2024-08-22 09:48:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1724320130000|2024-08-22 09:48:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1724320140000|2024-08-22 09:49:00|52.3|52|52.3|52|52.31|52.01|52.3|52|7
1724320150000|2024-08-22 09:49:10|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|8
1724320160000|2024-08-22 09:49:20|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|7
1724320170000|2024-08-22 09:49:30|52.3|52|52.3|52|52.31|52.01|52.3|52|5
1724320180000|2024-08-22 09:49:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724320190000|2024-08-22 09:49:50|52.3|52|52.29|51.99|52.3|52|52.28|51.98|6
1724320200000|2024-08-22 09:50:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|11
1724320210000|2024-08-22 09:50:10|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|6
1724320220000|2024-08-22 09:50:20|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|7
1724320230000|2024-08-22 09:50:30|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|5
1724320240000|2024-08-22 09:50:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1724320250000|2024-08-22 09:50:50|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724320260000|2024-08-22 09:51:00|52.28|51.98|52.26|51.96|52.29|51.99|52.26|51.96|12
1724320270000|2024-08-22 09:51:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724320280000|2024-08-22 09:51:20|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|6
1724320290000|2024-08-22 09:51:30|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|6
1724320300000|2024-08-22 09:51:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724320310000|2024-08-22 09:51:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|6
1724320320000|2024-08-22 09:52:00|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|7
1724320330000|2024-08-22 09:52:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1724320340000|2024-08-22 09:52:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724320350000|2024-08-22 09:52:30|52.29|51.99|52.3|52|52.3|52|52.28|51.98|6
1724320360000|2024-08-22 09:52:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724320380000|2024-08-22 09:53:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1724320390000|2024-08-22 09:53:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|9
1724320400000|2024-08-22 09:53:20|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|3
1724320420000|2024-08-22 09:53:40|52.27|51.97|52.28|51.98|52.29|51.99|52.26|51.96|9
1724320430000|2024-08-22 09:53:50|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1724320440000|2024-08-22 09:54:00|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|10
1724320450000|2024-08-22 09:54:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1724320460000|2024-08-22 09:54:20|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|6
1724320480000|2024-08-22 09:54:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724320510000|2024-08-22 09:55:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1724320520000|2024-08-22 09:55:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1724320530000|2024-08-22 09:55:30|52.31|52.01|52.34|52.04|52.35|52.05|52.3|52|10
1724320540000|2024-08-22 09:55:40|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|7
1724320550000|2024-08-22 09:55:50|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|3
1724320560000|2024-08-22 09:56:00|52.39|52.09|52.39|52.09|52.39|52.09|52.37|52.07|19
1724320570000|2024-08-22 09:56:10|52.38|52.08|52.37|52.07|52.39|52.09|52.36|52.06|13
1724320580000|2024-08-22 09:56:20|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|13
1724320590000|2024-08-22 09:56:30|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|6
1724320600000|2024-08-22 09:56:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724320610000|2024-08-22 09:56:50|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|9
1724320620000|2024-08-22 09:57:00|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|9
1724320630000|2024-08-22 09:57:10|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|7
1724320640000|2024-08-22 09:57:20|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|11
1724320650000|2024-08-22 09:57:30|52.39|52.09|52.39|52.09|52.39|52.09|52.37|52.07|8
1724320670000|2024-08-22 09:57:50|52.38|52.08|52.38|52.08|52.39|52.09|52.36|52.06|7
1724320680000|2024-08-22 09:58:00|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|3
1724320690000|2024-08-22 09:58:10|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|9
1724320700000|2024-08-22 09:58:20|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|10
1724320710000|2024-08-22 09:58:30|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|5
1724320720000|2024-08-22 09:58:40|52.38|52.08|52.3|52|52.39|52.09|52.3|52|8
1724320730000|2024-08-22 09:58:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724320780000|2024-08-22 09:59:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724320800000|2024-08-22 10:00:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1724320810000|2024-08-22 10:00:10|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1724320820000|2024-08-22 10:00:20|52.35|52.05|52.36|52.06|52.37|52.07|52.34|52.04|7
1724320830000|2024-08-22 10:00:30|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|10
1724320840000|2024-08-22 10:00:40|52.39|52.09|52.39|52.09|52.39|52.09|52.36|52.06|9
1724320850000|2024-08-22 10:00:50|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|4
1724320860000|2024-08-22 10:01:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1724320870000|2024-08-22 10:01:10|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|6
1724320880000|2024-08-22 10:01:20|52.37|52.07|52.35|52.05|52.39|52.09|52.35|52.05|11
1724320890000|2024-08-22 10:01:30|52.34|52.04|52.32|52.02|52.35|52.05|52.32|52.02|5
1724320900000|2024-08-22 10:01:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724320910000|2024-08-22 10:01:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724320920000|2024-08-22 10:02:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1724320940000|2024-08-22 10:02:20|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1724320950000|2024-08-22 10:02:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724320970000|2024-08-22 10:02:50|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1724320990000|2024-08-22 10:03:10|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1724321020000|2024-08-22 10:03:40|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|3
1724321030000|2024-08-22 10:03:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724321040000|2024-08-22 10:04:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724321050000|2024-08-22 10:04:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724321060000|2024-08-22 10:04:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724321080000|2024-08-22 10:04:40|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724321110000|2024-08-22 10:05:10|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724321180000|2024-08-22 10:06:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724321220000|2024-08-22 10:07:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724321230000|2024-08-22 10:07:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724321240000|2024-08-22 10:07:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724321250000|2024-08-22 10:07:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724321270000|2024-08-22 10:07:50|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|7
1724321280000|2024-08-22 10:08:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1724321290000|2024-08-22 10:08:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724321330000|2024-08-22 10:08:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724321350000|2024-08-22 10:09:10|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|5
1724321360000|2024-08-22 10:09:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1724321380000|2024-08-22 10:09:40|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1724321390000|2024-08-22 10:09:50|52.4|52.1|52.39|52.09|52.41|52.11|52.38|52.08|8
1724321400000|2024-08-22 10:10:00|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1724321410000|2024-08-22 10:10:10|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|7
1724321420000|2024-08-22 10:10:20|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|6
1724321430000|2024-08-22 10:10:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724321440000|2024-08-22 10:10:40|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|11
1724321450000|2024-08-22 10:10:50|52.39|52.09|52.38|52.08|52.39|52.09|52.36|52.06|16
1724321460000|2024-08-22 10:11:00|52.36|52.06|52.37|52.07|52.39|52.09|52.36|52.06|6
1724321470000|2024-08-22 10:11:10|52.39|52.09|52.39|52.09|52.39|52.09|52.37|52.07|7
1724321480000|2024-08-22 10:11:20|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|7
1724321490000|2024-08-22 10:11:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1724321500000|2024-08-22 10:11:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724321520000|2024-08-22 10:12:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724321540000|2024-08-22 10:12:20|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1724321550000|2024-08-22 10:12:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|7
1724321560000|2024-08-22 10:12:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724321580000|2024-08-22 10:13:00|52.37|52.07|52.36|52.06|52.39|52.09|52.36|52.06|5
1724321590000|2024-08-22 10:13:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724321600000|2024-08-22 10:13:20|52.34|52.04|52.31|52.01|52.34|52.04|52.31|52.01|3
1724321610000|2024-08-22 10:13:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1724321630000|2024-08-22 10:13:50|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|9
1724321640000|2024-08-22 10:14:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1724321650000|2024-08-22 10:14:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724321660000|2024-08-22 10:14:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724321670000|2024-08-22 10:14:30|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|6
1724321680000|2024-08-22 10:14:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1724321690000|2024-08-22 10:14:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724321700000|2024-08-22 10:15:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|6
1724321710000|2024-08-22 10:15:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724321720000|2024-08-22 10:15:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724321740000|2024-08-22 10:15:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724321750000|2024-08-22 10:15:50|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1724321760000|2024-08-22 10:16:00|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|4
1724321770000|2024-08-22 10:16:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1724321780000|2024-08-22 10:16:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1724321790000|2024-08-22 10:16:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724321800000|2024-08-22 10:16:40|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|5
1724321810000|2024-08-22 10:16:50|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724321820000|2024-08-22 10:17:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1724321830000|2024-08-22 10:17:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724321840000|2024-08-22 10:17:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724321880000|2024-08-22 10:18:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724321890000|2024-08-22 10:18:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1724321900000|2024-08-22 10:18:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724322010000|2024-08-22 10:20:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724322060000|2024-08-22 10:21:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724322100000|2024-08-22 10:21:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724322130000|2024-08-22 10:22:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724322140000|2024-08-22 10:22:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724322190000|2024-08-22 10:23:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1724322200000|2024-08-22 10:23:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724322210000|2024-08-22 10:23:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724322230000|2024-08-22 10:23:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724322240000|2024-08-22 10:24:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|7
1724322300000|2024-08-22 10:25:00|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|10
1724322310000|2024-08-22 10:25:10|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|11
1724322320000|2024-08-22 10:25:20|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1724322330000|2024-08-22 10:25:30|52.41|52.11|52.45|52.15|52.46|52.16|52.41|52.11|7
1724322340000|2024-08-22 10:25:40|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|15
1724322350000|2024-08-22 10:25:50|52.44|52.14|52.44|52.14|52.45|52.15|52.43|52.13|11
1724322360000|2024-08-22 10:26:00|52.45|52.15|52.5|52.2|52.5|52.2|52.43|52.13|9
1724322370000|2024-08-22 10:26:10|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|8
1724322380000|2024-08-22 10:26:20|52.56|52.26|52.69|52.39|52.69|52.39|52.56|52.26|17
1724322390000|2024-08-22 10:26:30|52.68|52.38|52.7|52.4|52.71|52.41|52.68|52.38|10
1724322400000|2024-08-22 10:26:40|52.71|52.41|52.75|52.45|52.75|52.45|52.7|52.4|4
1724322410000|2024-08-22 10:26:50|52.76|52.46|52.74|52.44|52.76|52.46|52.71|52.41|10
1724322420000|2024-08-22 10:27:00|52.73|52.43|52.86|52.56|52.86|52.56|52.73|52.43|12
1724322430000|2024-08-22 10:27:10|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|11
1724322440000|2024-08-22 10:27:20|52.82|52.52|52.79|52.49|52.83|52.53|52.79|52.49|20
1724322450000|2024-08-22 10:27:30|52.81|52.51|52.77|52.47|52.83|52.53|52.77|52.47|11
1724322460000|2024-08-22 10:27:40|52.78|52.48|52.88|52.58|52.88|52.58|52.78|52.48|10
1724322470000|2024-08-22 10:27:50|52.87|52.57|52.88|52.58|52.88|52.58|52.83|52.53|10
1724322480000|2024-08-22 10:28:00|52.89|52.59|52.87|52.57|52.89|52.59|52.86|52.56|4
1724322490000|2024-08-22 10:28:10|52.86|52.56|52.79|52.49|52.87|52.57|52.78|52.48|9
1724322500000|2024-08-22 10:28:20|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|4
1724322510000|2024-08-22 10:28:30|52.8|52.5|52.81|52.51|52.86|52.56|52.8|52.5|8
1724322520000|2024-08-22 10:28:40|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|3
1724322530000|2024-08-22 10:28:50|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|5
1724322540000|2024-08-22 10:29:00|52.83|52.53|52.87|52.57|52.87|52.57|52.83|52.53|5
1724322570000|2024-08-22 10:29:30|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1724322590000|2024-08-22 10:29:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1724322600000|2024-08-22 10:30:00|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1724322610000|2024-08-22 10:30:10|52.86|52.56|52.8|52.5|52.86|52.56|52.8|52.5|5
1724322620000|2024-08-22 10:30:20|52.79|52.49|52.8|52.5|52.81|52.51|52.79|52.49|8
1724322630000|2024-08-22 10:30:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724322640000|2024-08-22 10:30:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1724322650000|2024-08-22 10:30:50|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|6
1724322660000|2024-08-22 10:31:00|52.85|52.55|52.86|52.56|52.87|52.57|52.85|52.55|14
1724322670000|2024-08-22 10:31:10|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724322680000|2024-08-22 10:31:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|6
1724322690000|2024-08-22 10:31:30|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|5
1724322700000|2024-08-22 10:31:40|52.85|52.55|52.82|52.52|52.86|52.56|52.82|52.52|4
1724322710000|2024-08-22 10:31:50|52.81|52.51|52.79|52.49|52.82|52.52|52.77|52.47|13
1724322720000|2024-08-22 10:32:00|52.78|52.48|52.79|52.49|52.8|52.5|52.78|52.48|8
1724322730000|2024-08-22 10:32:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1724322740000|2024-08-22 10:32:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|7
1724322750000|2024-08-22 10:32:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724322760000|2024-08-22 10:32:40|52.78|52.48|52.77|52.47|52.79|52.49|52.77|52.47|6
1724322770000|2024-08-22 10:32:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1724322780000|2024-08-22 10:33:00|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1724322790000|2024-08-22 10:33:10|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|11
1724322800000|2024-08-22 10:33:20|52.78|52.48|52.78|52.48|52.8|52.5|52.77|52.47|15
1724322810000|2024-08-22 10:33:30|52.77|52.47|52.74|52.44|52.78|52.48|52.74|52.44|14
1724322820000|2024-08-22 10:33:40|52.75|52.45|52.7|52.4|52.75|52.45|52.7|52.4|16
1724322830000|2024-08-22 10:33:50|52.71|52.41|52.76|52.46|52.76|52.46|52.69|52.39|14
1724322840000|2024-08-22 10:34:00|52.77|52.47|52.76|52.46|52.77|52.47|52.75|52.45|12
1724322850000|2024-08-22 10:34:10|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|10
1724322860000|2024-08-22 10:34:20|52.76|52.46|52.8|52.5|52.8|52.5|52.76|52.46|14
1724322870000|2024-08-22 10:34:30|52.79|52.49|52.79|52.49|52.8|52.5|52.78|52.48|7
1724322880000|2024-08-22 10:34:40|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|11
1724322890000|2024-08-22 10:34:50|52.8|52.5|52.79|52.49|52.8|52.5|52.78|52.48|6
1724322900000|2024-08-22 10:35:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|6
1724322910000|2024-08-22 10:35:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1724322920000|2024-08-22 10:35:20|52.8|52.5|52.85|52.55|52.85|52.55|52.8|52.5|7
1724322930000|2024-08-22 10:35:30|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|7
1724322940000|2024-08-22 10:35:40|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|9
1724322950000|2024-08-22 10:35:50|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|5
1724322960000|2024-08-22 10:36:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1724322970000|2024-08-22 10:36:10|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|16
1724322980000|2024-08-22 10:36:20|52.88|52.58|52.94|52.64|52.95|52.65|52.87|52.57|13
1724322990000|2024-08-22 10:36:30|52.93|52.63|52.91|52.61|52.95|52.65|52.91|52.61|12
1724323000000|2024-08-22 10:36:40|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1724323010000|2024-08-22 10:36:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1724323020000|2024-08-22 10:37:00|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|9
1724323030000|2024-08-22 10:37:10|52.88|52.58|52.86|52.56|52.89|52.59|52.86|52.56|5
1724323040000|2024-08-22 10:37:20|52.89|52.59|52.88|52.58|52.89|52.59|52.86|52.56|9
1724323050000|2024-08-22 10:37:30|52.89|52.59|52.89|52.59|52.89|52.59|52.86|52.56|11
1724323060000|2024-08-22 10:37:40|52.86|52.56|52.84|52.54|52.86|52.56|52.8|52.5|12
1724323070000|2024-08-22 10:37:50|52.83|52.53|52.86|52.56|52.87|52.57|52.83|52.53|10
1724323080000|2024-08-22 10:38:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|5
1724323090000|2024-08-22 10:38:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724323100000|2024-08-22 10:38:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724323110000|2024-08-22 10:38:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724323120000|2024-08-22 10:38:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1724323130000|2024-08-22 10:38:50|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|8
1724323140000|2024-08-22 10:39:00|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|5
1724323150000|2024-08-22 10:39:10|52.88|52.58|52.9|52.6|52.9|52.6|52.87|52.57|9
1724323160000|2024-08-22 10:39:20|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|7
1724323170000|2024-08-22 10:39:30|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|3
1724323180000|2024-08-22 10:39:40|52.9|52.6|52.93|52.63|52.93|52.63|52.88|52.58|7
1724323190000|2024-08-22 10:39:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724323200000|2024-08-22 10:40:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1724323210000|2024-08-22 10:40:10|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|7
1724323220000|2024-08-22 10:40:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724323230000|2024-08-22 10:40:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724323240000|2024-08-22 10:40:40|53.01|52.71|53|52.7|53.01|52.71|52.99|52.69|13
1724323250000|2024-08-22 10:40:50|52.99|52.69|52.99|52.69|53.01|52.71|52.99|52.69|11
1724323260000|2024-08-22 10:41:00|53|52.7|53|52.7|53|52.7|52.99|52.69|9
1724323270000|2024-08-22 10:41:10|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|11
1724323280000|2024-08-22 10:41:20|52.98|52.68|52.98|52.68|53|52.7|52.98|52.68|13
1724323290000|2024-08-22 10:41:30|53|52.7|53.03|52.73|53.04|52.74|52.99|52.69|16
1724323300000|2024-08-22 10:41:40|53.04|52.74|53.01|52.71|53.05|52.75|53.01|52.71|11
1724323310000|2024-08-22 10:41:50|53|52.7|53.02|52.72|53.03|52.73|53|52.7|14
1724323320000|2024-08-22 10:42:00|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|5
1724323330000|2024-08-22 10:42:10|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|7
1724323340000|2024-08-22 10:42:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724323350000|2024-08-22 10:42:30|53.08|52.78|53.11|52.81|53.14|52.84|53.08|52.78|9
1724323360000|2024-08-22 10:42:40|53.1|52.8|53.09|52.79|53.12|52.82|53.08|52.78|18
1724323370000|2024-08-22 10:42:50|53.11|52.81|53.12|52.82|53.12|52.82|53.08|52.78|10
1724323380000|2024-08-22 10:43:00|53.08|52.78|53.09|52.79|53.12|52.82|53.08|52.78|13
1724323390000|2024-08-22 10:43:10|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|9
1724323400000|2024-08-22 10:43:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724323410000|2024-08-22 10:43:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724323420000|2024-08-22 10:43:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724323430000|2024-08-22 10:43:50|53.08|52.78|53.02|52.72|53.08|52.78|53.01|52.71|7
1724323440000|2024-08-22 10:44:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724323450000|2024-08-22 10:44:10|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1724323470000|2024-08-22 10:44:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724323480000|2024-08-22 10:44:40|53.02|52.72|53.04|52.74|53.04|52.74|53.01|52.71|4
1724323490000|2024-08-22 10:44:50|53.07|52.77|53.03|52.73|53.07|52.77|53.03|52.73|5
1724323500000|2024-08-22 10:45:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724323520000|2024-08-22 10:45:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724323530000|2024-08-22 10:45:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724323550000|2024-08-22 10:45:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724323560000|2024-08-22 10:46:00|53.04|52.74|53.01|52.71|53.04|52.74|53.01|52.71|3
1724323570000|2024-08-22 10:46:10|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1724323650000|2024-08-22 10:47:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724323660000|2024-08-22 10:47:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724323720000|2024-08-22 10:48:40|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724323730000|2024-08-22 10:48:50|53.03|52.73|53.07|52.77|53.07|52.77|53.03|52.73|3
1724323740000|2024-08-22 10:49:00|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|3
1724323750000|2024-08-22 10:49:10|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|9
1724323760000|2024-08-22 10:49:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|10
1724323770000|2024-08-22 10:49:30|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|7
1724323780000|2024-08-22 10:49:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724323790000|2024-08-22 10:49:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|7
1724323800000|2024-08-22 10:50:00|53.07|52.77|53.02|52.72|53.07|52.77|53.02|52.72|10
1724323810000|2024-08-22 10:50:10|53.03|52.73|53.04|52.74|53.08|52.78|53.02|52.72|15
1724323820000|2024-08-22 10:50:20|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|13
1724323830000|2024-08-22 10:50:30|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|12
1724323840000|2024-08-22 10:50:40|53.03|52.73|53.03|52.73|53.03|52.73|53.01|52.71|5
1724323850000|2024-08-22 10:50:50|53.02|52.72|53.01|52.71|53.03|52.73|53|52.7|6
1724323860000|2024-08-22 10:51:00|53|52.7|52.98|52.68|53.02|52.72|52.97|52.67|17
1724323870000|2024-08-22 10:51:10|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|4
1724323880000|2024-08-22 10:51:20|52.99|52.69|52.94|52.64|52.99|52.69|52.94|52.64|7
1724323890000|2024-08-22 10:51:30|52.93|52.63|52.94|52.64|52.94|52.64|52.92|52.62|4
1724323900000|2024-08-22 10:51:40|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1724323910000|2024-08-22 10:51:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|8
1724323920000|2024-08-22 10:52:00|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|5
1724323930000|2024-08-22 10:52:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724323940000|2024-08-22 10:52:20|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|2
1724323960000|2024-08-22 10:52:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724323980000|2024-08-22 10:53:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724324000000|2024-08-22 10:53:20|53|52.7|53.02|52.72|53.02|52.72|53|52.7|3
1724324020000|2024-08-22 10:53:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724324030000|2024-08-22 10:53:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724324040000|2024-08-22 10:54:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724324050000|2024-08-22 10:54:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724324060000|2024-08-22 10:54:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724324070000|2024-08-22 10:54:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1724324080000|2024-08-22 10:54:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724324100000|2024-08-22 10:55:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724324140000|2024-08-22 10:55:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724324150000|2024-08-22 10:55:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724324160000|2024-08-22 10:56:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724324180000|2024-08-22 10:56:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1724324190000|2024-08-22 10:56:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724324200000|2024-08-22 10:56:40|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724324210000|2024-08-22 10:56:50|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724324220000|2024-08-22 10:57:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724324240000|2024-08-22 10:57:20|52.94|52.64|52.93|52.63|52.95|52.65|52.93|52.63|5
1724324250000|2024-08-22 10:57:30|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1724324260000|2024-08-22 10:57:40|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|7
1724324270000|2024-08-22 10:57:50|52.93|52.63|52.93|52.63|52.95|52.65|52.93|52.63|6
1724324280000|2024-08-22 10:58:00|52.94|52.64|52.97|52.67|52.97|52.67|52.94|52.64|5
1724324290000|2024-08-22 10:58:10|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|13
1724324300000|2024-08-22 10:58:20|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|10
1724324310000|2024-08-22 10:58:30|52.97|52.67|52.97|52.67|52.99|52.69|52.97|52.67|11
1724324320000|2024-08-22 10:58:40|52.98|52.68|52.97|52.67|52.99|52.69|52.97|52.67|13
1724324330000|2024-08-22 10:58:50|52.99|52.69|52.94|52.64|52.99|52.69|52.93|52.63|18
1724324340000|2024-08-22 10:59:00|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|5
1724324350000|2024-08-22 10:59:10|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|11
1724324360000|2024-08-22 10:59:20|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|9
1724324370000|2024-08-22 10:59:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|8
1724324380000|2024-08-22 10:59:40|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1724324390000|2024-08-22 10:59:50|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|8
1724324400000|2024-08-22 11:00:00|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|13
1724324410000|2024-08-22 11:00:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|6
1724324420000|2024-08-22 11:00:20|52.98|52.68|52.99|52.69|53|52.7|52.97|52.67|7
1724324430000|2024-08-22 11:00:30|53|52.7|53|52.7|53|52.7|52.99|52.69|7
1724324440000|2024-08-22 11:00:40|52.99|52.69|52.99|52.69|53|52.7|52.98|52.68|8
1724324450000|2024-08-22 11:00:50|52.98|52.68|53|52.7|53|52.7|52.98|52.68|7
1724324460000|2024-08-22 11:01:00|52.99|52.69|52.98|52.68|53|52.7|52.98|52.68|6
1724324470000|2024-08-22 11:01:10|52.99|52.69|52.93|52.63|52.99|52.69|52.92|52.62|10
1724324480000|2024-08-22 11:01:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|9
1724324490000|2024-08-22 11:01:30|52.93|52.63|52.97|52.67|52.98|52.68|52.93|52.63|14
1724324500000|2024-08-22 11:01:40|52.98|52.68|52.98|52.68|52.98|52.68|52.96|52.66|4
1724324510000|2024-08-22 11:01:50|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|6
1724324520000|2024-08-22 11:02:00|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|9
1724324530000|2024-08-22 11:02:10|52.99|52.69|52.92|52.62|52.99|52.69|52.92|52.62|17
1724324540000|2024-08-22 11:02:20|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|8
1724324550000|2024-08-22 11:02:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|6
1724324560000|2024-08-22 11:02:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|6
1724324570000|2024-08-22 11:02:50|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1724324580000|2024-08-22 11:03:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|7
1724324590000|2024-08-22 11:03:10|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|5
1724324600000|2024-08-22 11:03:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724324610000|2024-08-22 11:03:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|12
1724324620000|2024-08-22 11:03:40|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|9
1724324630000|2024-08-22 11:03:50|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1724324640000|2024-08-22 11:04:00|52.9|52.6|52.87|52.57|52.9|52.6|52.87|52.57|6
1724324650000|2024-08-22 11:04:10|52.86|52.56|52.81|52.51|52.87|52.57|52.81|52.51|12
1724324660000|2024-08-22 11:04:20|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|9
1724324670000|2024-08-22 11:04:30|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|7
1724324680000|2024-08-22 11:04:40|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1724324700000|2024-08-22 11:05:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724324710000|2024-08-22 11:05:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724324720000|2024-08-22 11:05:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724324730000|2024-08-22 11:05:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724324750000|2024-08-22 11:05:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724324760000|2024-08-22 11:06:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724324780000|2024-08-22 11:06:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724324790000|2024-08-22 11:06:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724324800000|2024-08-22 11:06:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724324820000|2024-08-22 11:07:00|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1724324870000|2024-08-22 11:07:50|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|3
1724324880000|2024-08-22 11:08:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724324890000|2024-08-22 11:08:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724324910000|2024-08-22 11:08:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1724324950000|2024-08-22 11:09:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724324960000|2024-08-22 11:09:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724324990000|2024-08-22 11:09:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|6
1724325000000|2024-08-22 11:10:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1724325010000|2024-08-22 11:10:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1724325020000|2024-08-22 11:10:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724325030000|2024-08-22 11:10:30|52.79|52.49|52.79|52.49|52.8|52.5|52.78|52.48|4
1724325040000|2024-08-22 11:10:40|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|5
1724325050000|2024-08-22 11:10:50|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1724325060000|2024-08-22 11:11:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724325070000|2024-08-22 11:11:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724325080000|2024-08-22 11:11:20|52.8|52.5|52.8|52.5|52.8|52.5|52.78|52.48|12
1724325100000|2024-08-22 11:11:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724325110000|2024-08-22 11:11:50|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1724325120000|2024-08-22 11:12:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|8
1724325130000|2024-08-22 11:12:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|8
1724325140000|2024-08-22 11:12:20|52.78|52.48|52.79|52.49|52.79|52.49|52.76|52.46|9
1724325150000|2024-08-22 11:12:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724325160000|2024-08-22 11:12:40|52.78|52.48|52.76|52.46|52.79|52.49|52.76|52.46|6
1724325170000|2024-08-22 11:12:50|52.77|52.47|52.74|52.44|52.77|52.47|52.72|52.42|6
1724325180000|2024-08-22 11:13:00|52.75|52.45|52.75|52.45|52.76|52.46|52.74|52.44|13
1724325190000|2024-08-22 11:13:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1724325200000|2024-08-22 11:13:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|6
1724325210000|2024-08-22 11:13:30|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|5
1724325220000|2024-08-22 11:13:40|52.77|52.47|52.76|52.46|52.78|52.48|52.76|52.46|4
1724325230000|2024-08-22 11:13:50|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|13
1724325240000|2024-08-22 11:14:00|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|8
1724325250000|2024-08-22 11:14:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724325260000|2024-08-22 11:14:20|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|6
1724325270000|2024-08-22 11:14:30|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|4
1724325280000|2024-08-22 11:14:40|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|8
1724325290000|2024-08-22 11:14:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724325300000|2024-08-22 11:15:00|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|14
1724325310000|2024-08-22 11:15:10|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|4
1724325320000|2024-08-22 11:15:20|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|11
1724325330000|2024-08-22 11:15:30|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|9
1724325340000|2024-08-22 11:15:40|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|5
1724325350000|2024-08-22 11:15:50|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724325360000|2024-08-22 11:16:00|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|6
1724325370000|2024-08-22 11:16:10|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|5
1724325380000|2024-08-22 11:16:20|52.79|52.49|52.77|52.47|52.8|52.5|52.77|52.47|6
1724325390000|2024-08-22 11:16:30|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|5
1724325400000|2024-08-22 11:16:40|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|3
1724325430000|2024-08-22 11:17:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724325440000|2024-08-22 11:17:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724325450000|2024-08-22 11:17:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724325460000|2024-08-22 11:17:40|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|5
1724325470000|2024-08-22 11:17:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1724325480000|2024-08-22 11:18:00|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|5
1724325520000|2024-08-22 11:18:40|52.79|52.49|52.77|52.47|52.79|52.49|52.76|52.46|10
1724325540000|2024-08-22 11:19:00|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1724325550000|2024-08-22 11:19:10|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|2
1724325580000|2024-08-22 11:19:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1724325590000|2024-08-22 11:19:50|52.72|52.42|51.94|51.64|52.72|52.42|51.92|51.62|25
1724325600000|2024-08-22 11:20:00|51.96|51.66|52.06|51.76|52.06|51.76|51.95|51.65|25
1724325610000|2024-08-22 11:20:10|52.05|51.75|52.02|51.72|52.05|51.75|51.99|51.69|25
1724325620000|2024-08-22 11:20:20|52.03|51.73|51.99|51.69|52.03|51.73|51.96|51.66|16
1724325630000|2024-08-22 11:20:30|52|51.7|51.98|51.68|52|51.7|51.95|51.65|22
1724325640000|2024-08-22 11:20:40|51.99|51.69|52.01|51.71|52.03|51.73|51.97|51.67|18
1724325650000|2024-08-22 11:20:50|52.02|51.72|51.96|51.66|52.02|51.72|51.96|51.66|18
1724325660000|2024-08-22 11:21:00|51.97|51.67|51.98|51.68|52|51.7|51.97|51.67|16
1724325670000|2024-08-22 11:21:10|51.99|51.69|51.98|51.68|52.01|51.71|51.98|51.68|10
1724325680000|2024-08-22 11:21:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|9
1724325690000|2024-08-22 11:21:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|7
1724325700000|2024-08-22 11:21:40|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|5
1724325710000|2024-08-22 11:21:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1724325720000|2024-08-22 11:22:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|7
1724325730000|2024-08-22 11:22:10|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|8
1724325740000|2024-08-22 11:22:20|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1724325750000|2024-08-22 11:22:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724325760000|2024-08-22 11:22:40|51.97|51.67|51.96|51.66|51.98|51.68|51.94|51.64|9
1724325770000|2024-08-22 11:22:50|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|13
1724325780000|2024-08-22 11:23:00|51.96|51.66|51.89|51.59|51.97|51.67|51.88|51.58|15
1724325790000|2024-08-22 11:23:10|51.92|51.62|51.91|51.61|51.96|51.66|51.88|51.58|14
1724325800000|2024-08-22 11:23:20|51.92|51.62|51.94|51.64|51.95|51.65|51.92|51.62|5
1724325810000|2024-08-22 11:23:30|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|10
1724325820000|2024-08-22 11:23:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724325830000|2024-08-22 11:23:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|9
1724325840000|2024-08-22 11:24:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|12
1724325850000|2024-08-22 11:24:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|8
1724325860000|2024-08-22 11:24:20|51.98|51.68|51.99|51.69|52.02|51.72|51.98|51.68|9
1724325870000|2024-08-22 11:24:30|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1724325880000|2024-08-22 11:24:40|51.99|51.69|52.02|51.72|52.03|51.73|51.99|51.69|8
1724325890000|2024-08-22 11:24:50|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|6
1724325900000|2024-08-22 11:25:00|52.01|51.71|52.09|51.79|52.09|51.79|52.01|51.71|10
1724325910000|2024-08-22 11:25:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|9
1724325920000|2024-08-22 11:25:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|6
1724325930000|2024-08-22 11:25:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|8
1724325940000|2024-08-22 11:25:40|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1724325950000|2024-08-22 11:25:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724325960000|2024-08-22 11:26:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724325970000|2024-08-22 11:26:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724325980000|2024-08-22 11:26:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724325990000|2024-08-22 11:26:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724326000000|2024-08-22 11:26:40|52.12|51.82|52.17|51.87|52.17|51.87|52.12|51.82|3
1724326020000|2024-08-22 11:27:00|52.15|51.85|52.08|51.78|52.15|51.85|52.08|51.78|5
1724326040000|2024-08-22 11:27:20|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|6
1724326050000|2024-08-22 11:27:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724326070000|2024-08-22 11:27:50|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|6
1724326080000|2024-08-22 11:28:00|52.08|51.78|52.14|51.84|52.14|51.84|52.07|51.77|6
1724326090000|2024-08-22 11:28:10|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|7
1724326100000|2024-08-22 11:28:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724326140000|2024-08-22 11:29:00|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|3
1724326150000|2024-08-22 11:29:10|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|3
1724326160000|2024-08-22 11:29:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724326170000|2024-08-22 11:29:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724326180000|2024-08-22 11:29:40|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|8
1724326190000|2024-08-22 11:29:50|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|11
1724326200000|2024-08-22 11:30:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724326210000|2024-08-22 11:30:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724326220000|2024-08-22 11:30:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|13
1724326230000|2024-08-22 11:30:30|52.2|51.9|52.19|51.89|52.21|51.91|52.18|51.88|14
1724326240000|2024-08-22 11:30:40|52.2|51.9|52.18|51.88|52.2|51.9|52.17|51.87|6
1724326250000|2024-08-22 11:30:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|13
1724326260000|2024-08-22 11:31:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1724326270000|2024-08-22 11:31:10|52.16|51.86|52.07|51.77|52.16|51.86|52.06|51.76|7
1724326280000|2024-08-22 11:31:20|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|10
1724326290000|2024-08-22 11:31:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1724326300000|2024-08-22 11:31:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1724326320000|2024-08-22 11:32:00|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|8
1724326330000|2024-08-22 11:32:10|52.06|51.76|51.99|51.69|52.06|51.76|51.99|51.69|8
1724326340000|2024-08-22 11:32:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|13
1724326350000|2024-08-22 11:32:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1724326360000|2024-08-22 11:32:40|52|51.7|52.01|51.71|52.04|51.74|52|51.7|4
1724326370000|2024-08-22 11:32:50|52.02|51.72|52.05|51.75|52.06|51.76|52.02|51.72|9
1724326380000|2024-08-22 11:33:00|52.06|51.76|52.07|51.77|52.09|51.79|52.06|51.76|7
1724326390000|2024-08-22 11:33:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1724326400000|2024-08-22 11:33:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724326410000|2024-08-22 11:33:30|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|7
1724326420000|2024-08-22 11:33:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1724326430000|2024-08-22 11:33:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1724326440000|2024-08-22 11:34:00|52.1|51.8|52.13|51.83|52.14|51.84|52.1|51.8|4
1724326450000|2024-08-22 11:34:10|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1724326460000|2024-08-22 11:34:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724326480000|2024-08-22 11:34:40|52.1|51.8|52.11|51.81|52.13|51.83|52.1|51.8|8
1724326490000|2024-08-22 11:34:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724326500000|2024-08-22 11:35:00|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1724326510000|2024-08-22 11:35:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724326520000|2024-08-22 11:35:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724326550000|2024-08-22 11:35:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724326570000|2024-08-22 11:36:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724326620000|2024-08-22 11:37:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724326630000|2024-08-22 11:37:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724326680000|2024-08-22 11:38:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724326690000|2024-08-22 11:38:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724326710000|2024-08-22 11:38:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724326720000|2024-08-22 11:38:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724326730000|2024-08-22 11:38:50|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|4
1724326740000|2024-08-22 11:39:00|52.23|51.93|52.25|51.95|52.26|51.96|52.23|51.93|11
1724326760000|2024-08-22 11:39:20|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|5
1724326770000|2024-08-22 11:39:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724326790000|2024-08-22 11:39:50|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|6
1724326800000|2024-08-22 11:40:00|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1724326810000|2024-08-22 11:40:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724326820000|2024-08-22 11:40:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|7
1724326830000|2024-08-22 11:40:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724326840000|2024-08-22 11:40:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724326850000|2024-08-22 11:40:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724326860000|2024-08-22 11:41:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724326870000|2024-08-22 11:41:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724326880000|2024-08-22 11:41:20|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1724326890000|2024-08-22 11:41:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|9
1724326900000|2024-08-22 11:41:40|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|9
1724326910000|2024-08-22 11:41:50|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1724326920000|2024-08-22 11:42:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724326930000|2024-08-22 11:42:10|52.24|51.94|52.19|51.89|52.24|51.94|52.18|51.88|9
1724326940000|2024-08-22 11:42:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1724326950000|2024-08-22 11:42:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|9
1724326960000|2024-08-22 11:42:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724327000000|2024-08-22 11:43:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1724327010000|2024-08-22 11:43:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1724327020000|2024-08-22 11:43:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724327040000|2024-08-22 11:44:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724327060000|2024-08-22 11:44:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724327130000|2024-08-22 11:45:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1724327140000|2024-08-22 11:45:40|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724327540000|2024-08-22 11:52:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724327550000|2024-08-22 11:52:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724327570000|2024-08-22 11:52:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724327580000|2024-08-22 11:53:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724327610000|2024-08-22 11:53:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724327620000|2024-08-22 11:53:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724327660000|2024-08-22 11:54:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724327670000|2024-08-22 11:54:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724327730000|2024-08-22 11:55:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724327740000|2024-08-22 11:55:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724327750000|2024-08-22 11:55:50|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|4
1724327760000|2024-08-22 11:56:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724327770000|2024-08-22 11:56:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724327780000|2024-08-22 11:56:20|52.21|51.91|52.25|51.95|52.25|51.95|52.21|51.91|4
1724327790000|2024-08-22 11:56:30|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|3
1724327800000|2024-08-22 11:56:40|52.23|51.93|52.26|51.96|52.26|51.96|52.22|51.92|8
1724327810000|2024-08-22 11:56:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1724327820000|2024-08-22 11:57:00|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|7
1724327830000|2024-08-22 11:57:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1724327850000|2024-08-22 11:57:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724327860000|2024-08-22 11:57:40|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|6
1724327870000|2024-08-22 11:57:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1724327880000|2024-08-22 11:58:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724327890000|2024-08-22 11:58:10|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|6
1724327900000|2024-08-22 11:58:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724327910000|2024-08-22 11:58:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724327920000|2024-08-22 11:58:40|52.19|51.89|52.2|51.9|52.22|51.92|52.19|51.89|4
1724327930000|2024-08-22 11:58:50|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|7
1724327940000|2024-08-22 11:59:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|8
1724327950000|2024-08-22 11:59:10|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1724328000000|2024-08-22 12:00:00|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|4
1724328010000|2024-08-22 12:00:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724328020000|2024-08-22 12:00:20|52.19|51.89|52.21|51.91|52.23|51.93|52.19|51.89|8
1724328030000|2024-08-22 12:00:30|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|7
1724328040000|2024-08-22 12:00:40|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1724328050000|2024-08-22 12:00:50|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|6
1724328060000|2024-08-22 12:01:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724328070000|2024-08-22 12:01:10|52.19|51.89|52.24|51.94|52.24|51.94|52.19|51.89|9
1724328090000|2024-08-22 12:01:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724328100000|2024-08-22 12:01:40|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1724328110000|2024-08-22 12:01:50|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1724328120000|2024-08-22 12:02:00|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|7
1724328130000|2024-08-22 12:02:10|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|7
1724328140000|2024-08-22 12:02:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724328150000|2024-08-22 12:02:30|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|10
1724328160000|2024-08-22 12:02:40|52.28|51.98|52.27|51.97|52.28|51.98|52.25|51.95|13
1724328170000|2024-08-22 12:02:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|7
1724328180000|2024-08-22 12:03:00|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|10
1724328190000|2024-08-22 12:03:10|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|7
1724328200000|2024-08-22 12:03:20|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|7
1724328220000|2024-08-22 12:03:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724328230000|2024-08-22 12:03:50|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|3
1724328240000|2024-08-22 12:04:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|12
1724328250000|2024-08-22 12:04:10|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|14
1724328260000|2024-08-22 12:04:20|52.22|51.92|52.21|51.91|52.23|51.93|52.21|51.91|8
1724328270000|2024-08-22 12:04:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1724328290000|2024-08-22 12:04:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724328300000|2024-08-22 12:05:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|6
1724328310000|2024-08-22 12:05:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724328320000|2024-08-22 12:05:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|12
1724328330000|2024-08-22 12:05:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|11
1724328340000|2024-08-22 12:05:40|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|11
1724328350000|2024-08-22 12:05:50|52.21|51.91|52.18|51.88|52.22|51.92|52.18|51.88|9
1724328360000|2024-08-22 12:06:00|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|5
1724328370000|2024-08-22 12:06:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724328380000|2024-08-22 12:06:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724328390000|2024-08-22 12:06:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724328400000|2024-08-22 12:06:40|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|7
1724328410000|2024-08-22 12:06:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1724328420000|2024-08-22 12:07:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1724328430000|2024-08-22 12:07:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1724328440000|2024-08-22 12:07:20|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|2
1724328450000|2024-08-22 12:07:30|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|7
1724328460000|2024-08-22 12:07:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724328480000|2024-08-22 12:08:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724328490000|2024-08-22 12:08:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1724328500000|2024-08-22 12:08:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724328510000|2024-08-22 12:08:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1724328520000|2024-08-22 12:08:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1724328530000|2024-08-22 12:08:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1724328540000|2024-08-22 12:09:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724328550000|2024-08-22 12:09:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724328560000|2024-08-22 12:09:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724328570000|2024-08-22 12:09:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724328600000|2024-08-22 12:10:00|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|7
1724328610000|2024-08-22 12:10:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|11
1724328630000|2024-08-22 12:10:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1724328640000|2024-08-22 12:10:40|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1724328650000|2024-08-22 12:10:50|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1724328660000|2024-08-22 12:11:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|8
1724328670000|2024-08-22 12:11:10|52.15|51.85|52.16|51.86|52.16|51.86|52.13|51.83|9
1724328680000|2024-08-22 12:11:20|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|11
1724328690000|2024-08-22 12:11:30|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|5
1724328700000|2024-08-22 12:11:40|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724328710000|2024-08-22 12:11:50|52.14|51.84|52.15|51.85|52.15|51.85|52.13|51.83|5
1724328720000|2024-08-22 12:12:00|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|4
1724328730000|2024-08-22 12:12:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724328740000|2024-08-22 12:12:20|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724328750000|2024-08-22 12:12:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|7
1724328760000|2024-08-22 12:12:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724328770000|2024-08-22 12:12:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724328780000|2024-08-22 12:13:00|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1724328800000|2024-08-22 12:13:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1724328810000|2024-08-22 12:13:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724328830000|2024-08-22 12:13:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724328840000|2024-08-22 12:14:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724328850000|2024-08-22 12:14:10|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|6
1724328860000|2024-08-22 12:14:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724328870000|2024-08-22 12:14:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|8
1724328880000|2024-08-22 12:14:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724328900000|2024-08-22 12:15:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724328910000|2024-08-22 12:15:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724328920000|2024-08-22 12:15:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|9
1724328930000|2024-08-22 12:15:30|52.09|51.79|52.12|51.82|52.14|51.84|52.09|51.79|6
1724328940000|2024-08-22 12:15:40|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|8
1724328950000|2024-08-22 12:15:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|8
1724328960000|2024-08-22 12:16:00|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|9
1724328970000|2024-08-22 12:16:10|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|7
1724328980000|2024-08-22 12:16:20|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|7
1724328990000|2024-08-22 12:16:30|52.15|51.85|52.15|51.85|52.17|51.87|52.14|51.84|14
1724329000000|2024-08-22 12:16:40|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|7
1724329010000|2024-08-22 12:16:50|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|4
1724329020000|2024-08-22 12:17:00|52.17|51.87|52.16|51.86|52.2|51.9|52.16|51.86|20
1724329030000|2024-08-22 12:17:10|52.15|51.85|52.16|51.86|52.17|51.87|52.14|51.84|8
1724329040000|2024-08-22 12:17:20|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|6
1724329050000|2024-08-22 12:17:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724329060000|2024-08-22 12:17:40|52.14|51.84|52.14|51.84|52.15|51.85|52.12|51.82|12
1724329070000|2024-08-22 12:17:50|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1724329080000|2024-08-22 12:18:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1724329090000|2024-08-22 12:18:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|13
1724329100000|2024-08-22 12:18:20|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|5
1724329110000|2024-08-22 12:18:30|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|5
1724329120000|2024-08-22 12:18:40|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|15
1724329130000|2024-08-22 12:18:50|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|16
1724329140000|2024-08-22 12:19:00|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1724329150000|2024-08-22 12:19:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724329160000|2024-08-22 12:19:20|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|8
1724329170000|2024-08-22 12:19:30|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|14
1724329180000|2024-08-22 12:19:40|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|7
1724329190000|2024-08-22 12:19:50|52.15|51.85|52.11|51.81|52.15|51.85|52.1|51.8|9
1724329200000|2024-08-22 12:20:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1724329210000|2024-08-22 12:20:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724329220000|2024-08-22 12:20:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|6
1724329230000|2024-08-22 12:20:30|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|10
1724329240000|2024-08-22 12:20:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724329250000|2024-08-22 12:20:50|52.04|51.74|51.99|51.69|52.04|51.74|51.97|51.67|9
1724329260000|2024-08-22 12:21:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|12
1724329270000|2024-08-22 12:21:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724329280000|2024-08-22 12:21:20|51.99|51.69|51.99|51.69|52.01|51.71|51.98|51.68|5
1724329290000|2024-08-22 12:21:30|52|51.7|51.98|51.68|52.01|51.71|51.98|51.68|6
1724329300000|2024-08-22 12:21:40|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|16
1724329310000|2024-08-22 12:21:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|8
1724329320000|2024-08-22 12:22:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|12
1724329330000|2024-08-22 12:22:10|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|9
1724329340000|2024-08-22 12:22:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724329350000|2024-08-22 12:22:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724329360000|2024-08-22 12:22:40|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1724329370000|2024-08-22 12:22:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|11
1724329380000|2024-08-22 12:23:00|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|4
1724329390000|2024-08-22 12:23:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724329400000|2024-08-22 12:23:20|51.96|51.66|51.98|51.68|51.99|51.69|51.96|51.66|9
1724329420000|2024-08-22 12:23:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724329430000|2024-08-22 12:23:50|51.99|51.69|51.96|51.66|51.99|51.69|51.96|51.66|4
1724329440000|2024-08-22 12:24:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1724329460000|2024-08-22 12:24:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724329480000|2024-08-22 12:24:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724329490000|2024-08-22 12:24:50|51.99|51.69|52.05|51.75|52.05|51.75|51.99|51.69|5
1724329500000|2024-08-22 12:25:00|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|11
1724329510000|2024-08-22 12:25:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|16
1724329520000|2024-08-22 12:25:20|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|5
1724329530000|2024-08-22 12:25:30|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|6
1724329540000|2024-08-22 12:25:40|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|7
1724329550000|2024-08-22 12:25:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1724329560000|2024-08-22 12:26:00|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1724329610000|2024-08-22 12:26:50|52.02|51.72|52|51.7|52.02|51.72|52|51.7|5
1724329620000|2024-08-22 12:27:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724329630000|2024-08-22 12:27:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724329640000|2024-08-22 12:27:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|8
1724329650000|2024-08-22 12:27:30|52.01|51.71|52.03|51.73|52.03|51.73|52|51.7|5
1724329660000|2024-08-22 12:27:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724329670000|2024-08-22 12:27:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1724329680000|2024-08-22 12:28:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724329690000|2024-08-22 12:28:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724329700000|2024-08-22 12:28:20|52.01|51.71|52|51.7|52.03|51.73|52|51.7|11
1724329710000|2024-08-22 12:28:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724329720000|2024-08-22 12:28:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724329730000|2024-08-22 12:28:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1724329740000|2024-08-22 12:29:00|52|51.7|52|51.7|52|51.7|51.99|51.69|9
1724329760000|2024-08-22 12:29:20|52.01|51.71|52.04|51.74|52.05|51.75|52.01|51.71|5
1724329770000|2024-08-22 12:29:30|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|4
1724329780000|2024-08-22 12:29:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1724329790000|2024-08-22 12:29:50|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1724329800000|2024-08-22 12:30:00|52.06|51.76|52.02|51.72|52.06|51.76|52.02|51.72|11
1724329810000|2024-08-22 12:30:10|52.03|51.73|52.05|51.75|52.05|51.75|52.02|51.72|15
1724329820000|2024-08-22 12:30:20|52.04|51.74|52.02|51.72|52.05|51.75|52.02|51.72|10
1724329830000|2024-08-22 12:30:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724329840000|2024-08-22 12:30:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|5
1724329850000|2024-08-22 12:30:50|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|14
1724329860000|2024-08-22 12:31:00|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|15
1724329870000|2024-08-22 12:31:10|52.05|51.75|52|51.7|52.05|51.75|51.99|51.69|10
1724329880000|2024-08-22 12:31:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|15
1724329890000|2024-08-22 12:31:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724329900000|2024-08-22 12:31:40|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|9
1724329910000|2024-08-22 12:31:50|51.99|51.69|52.02|51.72|52.03|51.73|51.99|51.69|9
1724329920000|2024-08-22 12:32:00|52.03|51.73|52.03|51.73|52.03|51.73|52.01|51.71|4
1724329930000|2024-08-22 12:32:10|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|13
1724329940000|2024-08-22 12:32:20|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|8
1724329950000|2024-08-22 12:32:30|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1724329960000|2024-08-22 12:32:40|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|7
1724329970000|2024-08-22 12:32:50|52.06|51.76|52.04|51.74|52.08|51.78|52.04|51.74|9
1724329980000|2024-08-22 12:33:00|52.05|51.75|52.05|51.75|52.07|51.77|52.05|51.75|13
1724329990000|2024-08-22 12:33:10|52.06|51.76|52.03|51.73|52.06|51.76|52.02|51.72|10
1724330000000|2024-08-22 12:33:20|52.02|51.72|52.01|51.71|52.02|51.72|51.99|51.69|16
1724330010000|2024-08-22 12:33:30|52|51.7|51.97|51.67|52.02|51.72|51.97|51.67|13
1724330020000|2024-08-22 12:33:40|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|14
1724330030000|2024-08-22 12:33:50|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|5
1724330040000|2024-08-22 12:34:00|51.96|51.66|51.97|51.67|51.97|51.67|51.94|51.64|8
1724330050000|2024-08-22 12:34:10|51.96|51.66|52.06|51.76|52.06|51.76|51.96|51.66|14
1724330060000|2024-08-22 12:34:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1724330070000|2024-08-22 12:34:30|52.05|51.75|52.04|51.74|52.07|51.77|52.04|51.74|7
1724330080000|2024-08-22 12:34:40|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|14
1724330090000|2024-08-22 12:34:50|52.06|51.76|52.01|51.71|52.06|51.76|52.01|51.71|10
1724330100000|2024-08-22 12:35:00|52.02|51.72|52.01|51.71|52.05|51.75|52.01|51.71|9
1724330110000|2024-08-22 12:35:10|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|9
1724330120000|2024-08-22 12:35:20|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|10
1724330130000|2024-08-22 12:35:30|52|51.7|52.05|51.75|52.05|51.75|52|51.7|5
1724330140000|2024-08-22 12:35:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|10
1724330150000|2024-08-22 12:35:50|52.07|51.77|52.07|51.77|52.08|51.78|52.05|51.75|19
1724330160000|2024-08-22 12:36:00|52.08|51.78|52.09|51.79|52.1|51.8|52.07|51.77|21
1724330170000|2024-08-22 12:36:10|52.08|51.78|52.13|51.83|52.15|51.85|52.08|51.78|15
1724330180000|2024-08-22 12:36:20|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|16
1724330190000|2024-08-22 12:36:30|52.12|51.82|52.14|51.84|52.14|51.84|52.1|51.8|12
1724330200000|2024-08-22 12:36:40|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|7
1724330210000|2024-08-22 12:36:50|52.14|51.84|52.14|51.84|52.17|51.87|52.13|51.83|12
1724330220000|2024-08-22 12:37:00|52.16|51.86|52.19|51.89|52.19|51.89|52.13|51.83|17
1724330230000|2024-08-22 12:37:10|52.18|51.88|52.17|51.87|52.19|51.89|52.16|51.86|11
1724330240000|2024-08-22 12:37:20|52.18|51.88|52.14|51.84|52.19|51.89|52.14|51.84|15
1724330250000|2024-08-22 12:37:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|13
1724330260000|2024-08-22 12:37:40|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|9
1724330270000|2024-08-22 12:37:50|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|10
1724330280000|2024-08-22 12:38:00|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|11
1724330290000|2024-08-22 12:38:10|52.09|51.79|52.07|51.77|52.1|51.8|52.06|51.76|16
1724330300000|2024-08-22 12:38:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1724330310000|2024-08-22 12:38:30|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|10
1724330320000|2024-08-22 12:38:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1724330330000|2024-08-22 12:38:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724330340000|2024-08-22 12:39:00|52.06|51.76|52.09|51.79|52.1|51.8|52.06|51.76|12
1724330350000|2024-08-22 12:39:10|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|5
1724330360000|2024-08-22 12:39:20|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1724330370000|2024-08-22 12:39:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724330390000|2024-08-22 12:39:50|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1724330400000|2024-08-22 12:40:00|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|10
1724330410000|2024-08-22 12:40:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724330420000|2024-08-22 12:40:20|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|6
1724330430000|2024-08-22 12:40:30|52.06|51.76|52.08|51.78|52.09|51.79|52.06|51.76|13
1724330440000|2024-08-22 12:40:40|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724330450000|2024-08-22 12:40:50|52.09|51.79|52.15|51.85|52.15|51.85|52.08|51.78|19
1724330460000|2024-08-22 12:41:00|52.14|51.84|52.14|51.84|52.16|51.86|52.13|51.83|9
1724330470000|2024-08-22 12:41:10|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|13
1724330480000|2024-08-22 12:41:20|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|8
1724330490000|2024-08-22 12:41:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|6
1724330500000|2024-08-22 12:41:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|12
1724330510000|2024-08-22 12:41:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724330520000|2024-08-22 12:42:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1724330530000|2024-08-22 12:42:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724330540000|2024-08-22 12:42:20|52.09|51.79|52.08|51.78|52.1|51.8|52.07|51.77|10
1724330550000|2024-08-22 12:42:30|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|6
1724330560000|2024-08-22 12:42:40|52.09|51.79|52.09|51.79|52.1|51.8|52.07|51.77|11
1724330570000|2024-08-22 12:42:50|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|6
1724330580000|2024-08-22 12:43:00|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1724330590000|2024-08-22 12:43:10|52.09|51.79|52.06|51.76|52.09|51.79|52.05|51.75|13
1724330600000|2024-08-22 12:43:20|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|5
1724330610000|2024-08-22 12:43:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|9
1724330620000|2024-08-22 12:43:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724330640000|2024-08-22 12:44:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724330660000|2024-08-22 12:44:20|52.1|51.8|52.12|51.82|52.12|51.82|52.09|51.79|9
1724330670000|2024-08-22 12:44:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|5
1724330680000|2024-08-22 12:44:40|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|4
1724330690000|2024-08-22 12:44:50|52.1|51.8|52.14|51.84|52.14|51.84|52.1|51.8|11
1724330700000|2024-08-22 12:45:00|52.13|51.83|52.12|51.82|52.13|51.83|52.1|51.8|19
1724330710000|2024-08-22 12:45:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|11
1724330720000|2024-08-22 12:45:20|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|9
1724330730000|2024-08-22 12:45:30|52.1|51.8|52.12|51.82|52.12|51.82|52.09|51.79|9
1724330740000|2024-08-22 12:45:40|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|13
1724330750000|2024-08-22 12:45:50|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1724330760000|2024-08-22 12:46:00|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|8
1724330770000|2024-08-22 12:46:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724330780000|2024-08-22 12:46:20|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|7
1724330790000|2024-08-22 12:46:30|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|10
1724330800000|2024-08-22 12:46:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724330810000|2024-08-22 12:46:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724330820000|2024-08-22 12:47:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|8
1724330830000|2024-08-22 12:47:10|52.05|51.75|51.99|51.69|52.06|51.76|51.99|51.69|6
1724330840000|2024-08-22 12:47:20|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1724330850000|2024-08-22 12:47:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1724330860000|2024-08-22 12:47:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1724330870000|2024-08-22 12:47:50|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|11
1724330880000|2024-08-22 12:48:00|52.01|51.71|51.98|51.68|52.01|51.71|51.98|51.68|3
1724330890000|2024-08-22 12:48:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724330970000|2024-08-22 12:49:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724330990000|2024-08-22 12:49:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724331000000|2024-08-22 12:50:00|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1724331010000|2024-08-22 12:50:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724331020000|2024-08-22 12:50:20|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1724331030000|2024-08-22 12:50:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1724331040000|2024-08-22 12:50:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724331060000|2024-08-22 12:51:00|52.04|51.74|52.05|51.75|52.05|51.75|52.02|51.72|4
1724331070000|2024-08-22 12:51:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724331080000|2024-08-22 12:51:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724331090000|2024-08-22 12:51:30|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|2
1724331100000|2024-08-22 12:51:40|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|4
1724331110000|2024-08-22 12:51:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724331150000|2024-08-22 12:52:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724331160000|2024-08-22 12:52:40|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724331190000|2024-08-22 12:53:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724331200000|2024-08-22 12:53:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724331210000|2024-08-22 12:53:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724331220000|2024-08-22 12:53:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724331230000|2024-08-22 12:53:50|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724331250000|2024-08-22 12:54:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1724331270000|2024-08-22 12:54:30|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1724331280000|2024-08-22 12:54:40|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724331290000|2024-08-22 12:54:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724331300000|2024-08-22 12:55:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724331310000|2024-08-22 12:55:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1724331320000|2024-08-22 12:55:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724331370000|2024-08-22 12:56:10|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1724331390000|2024-08-22 12:56:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724331400000|2024-08-22 12:56:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|11
1724331410000|2024-08-22 12:56:50|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724331420000|2024-08-22 12:57:00|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|12
1724331430000|2024-08-22 12:57:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1724331440000|2024-08-22 12:57:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1724331480000|2024-08-22 12:58:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724331500000|2024-08-22 12:58:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724331980000|2024-08-22 13:06:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724331990000|2024-08-22 13:06:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724332000000|2024-08-22 13:06:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724332010000|2024-08-22 13:06:50|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|5
1724332020000|2024-08-22 13:07:00|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|10
1724332040000|2024-08-22 13:07:20|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724332050000|2024-08-22 13:07:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1724332070000|2024-08-22 13:07:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|6
1724332080000|2024-08-22 13:08:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724332090000|2024-08-22 13:08:10|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|9
1724332100000|2024-08-22 13:08:20|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|6
1724332110000|2024-08-22 13:08:30|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|12
1724332120000|2024-08-22 13:08:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1724332130000|2024-08-22 13:08:50|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1724332140000|2024-08-22 13:09:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1724332150000|2024-08-22 13:09:10|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|6
1724332170000|2024-08-22 13:09:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724332180000|2024-08-22 13:09:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724332190000|2024-08-22 13:09:50|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724332200000|2024-08-22 13:10:00|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|7
1724332210000|2024-08-22 13:10:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1724332230000|2024-08-22 13:10:30|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|4
1724332240000|2024-08-22 13:10:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724332250000|2024-08-22 13:10:50|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|7
1724332260000|2024-08-22 13:11:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724332270000|2024-08-22 13:11:10|52.03|51.73|51.99|51.69|52.04|51.74|51.99|51.69|11
1724332280000|2024-08-22 13:11:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1724332300000|2024-08-22 13:11:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724332310000|2024-08-22 13:11:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724332320000|2024-08-22 13:12:00|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1724332340000|2024-08-22 13:12:20|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|3
1724332350000|2024-08-22 13:12:30|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1724332360000|2024-08-22 13:12:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724332370000|2024-08-22 13:12:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724332380000|2024-08-22 13:13:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724332390000|2024-08-22 13:13:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724332400000|2024-08-22 13:13:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1724332410000|2024-08-22 13:13:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1724332430000|2024-08-22 13:13:50|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1724332440000|2024-08-22 13:14:00|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1724332470000|2024-08-22 13:14:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724332480000|2024-08-22 13:14:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724332500000|2024-08-22 13:15:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724332510000|2024-08-22 13:15:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724332520000|2024-08-22 13:15:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724332530000|2024-08-22 13:15:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724332540000|2024-08-22 13:15:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1724332550000|2024-08-22 13:15:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1724332560000|2024-08-22 13:16:00|52.12|51.82|52.16|51.86|52.16|51.86|52.11|51.81|10
1724332570000|2024-08-22 13:16:10|52.15|51.85|52.13|51.83|52.16|51.86|52.13|51.83|16
1724332580000|2024-08-22 13:16:20|52.14|51.84|52.15|51.85|52.15|51.85|52.13|51.83|8
1724332590000|2024-08-22 13:16:30|52.16|51.86|52.18|51.88|52.19|51.89|52.16|51.86|6
1724332600000|2024-08-22 13:16:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724332610000|2024-08-22 13:16:50|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|8
1724332620000|2024-08-22 13:17:00|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|12
1724332630000|2024-08-22 13:17:10|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1724332640000|2024-08-22 13:17:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|9
1724332650000|2024-08-22 13:17:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|5
1724332660000|2024-08-22 13:17:40|52.2|51.9|52.22|51.92|52.23|51.93|52.2|51.9|9
1724332670000|2024-08-22 13:17:50|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1724332680000|2024-08-22 13:18:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724332700000|2024-08-22 13:18:20|52.19|51.89|52.23|51.93|52.23|51.93|52.19|51.89|6
1724332710000|2024-08-22 13:18:30|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|11
1724332720000|2024-08-22 13:18:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|6
1724332730000|2024-08-22 13:18:50|52.21|51.91|52.24|51.94|52.24|51.94|52.2|51.9|10
1724332740000|2024-08-22 13:19:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1724332750000|2024-08-22 13:19:10|52.23|51.93|52.21|51.91|52.24|51.94|52.19|51.89|6
1724332760000|2024-08-22 13:19:20|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1724332770000|2024-08-22 13:19:30|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|12
1724332780000|2024-08-22 13:19:40|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|10
1724332790000|2024-08-22 13:19:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724332800000|2024-08-22 13:20:00|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|11
1724332810000|2024-08-22 13:20:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724332820000|2024-08-22 13:20:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|6
1724332830000|2024-08-22 13:20:30|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|15
1724332840000|2024-08-22 13:20:40|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|8
1724332850000|2024-08-22 13:20:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724332860000|2024-08-22 13:21:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1724332870000|2024-08-22 13:21:10|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724332890000|2024-08-22 13:21:30|52.16|51.86|52.14|51.84|52.16|51.86|52.13|51.83|5
1724332900000|2024-08-22 13:21:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724332910000|2024-08-22 13:21:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724332920000|2024-08-22 13:22:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|10
1724332930000|2024-08-22 13:22:10|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|6
1724332940000|2024-08-22 13:22:20|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|5
1724332960000|2024-08-22 13:22:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724332990000|2024-08-22 13:23:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724333000000|2024-08-22 13:23:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724333090000|2024-08-22 13:24:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724333100000|2024-08-22 13:25:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724333120000|2024-08-22 13:25:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724333130000|2024-08-22 13:25:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724333210000|2024-08-22 13:26:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724333340000|2024-08-22 13:29:00|52.13|51.83|52.09|51.79|52.13|51.83|52.09|51.79|3
1724333370000|2024-08-22 13:29:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724333380000|2024-08-22 13:29:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724333400000|2024-08-22 13:30:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724333410000|2024-08-22 13:30:10|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|4
1724333430000|2024-08-22 13:30:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724333450000|2024-08-22 13:30:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724333470000|2024-08-22 13:31:10|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|3
1724333490000|2024-08-22 13:31:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724333500000|2024-08-22 13:31:40|52.16|51.86|52.11|51.81|52.16|51.86|52.11|51.81|4
1724333510000|2024-08-22 13:31:50|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1724333520000|2024-08-22 13:32:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724333530000|2024-08-22 13:32:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724333540000|2024-08-22 13:32:20|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1724333550000|2024-08-22 13:32:30|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724333560000|2024-08-22 13:32:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724333570000|2024-08-22 13:32:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724333580000|2024-08-22 13:33:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724333610000|2024-08-22 13:33:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724333620000|2024-08-22 13:33:40|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|3
1724333640000|2024-08-22 13:34:00|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|5
1724333650000|2024-08-22 13:34:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724333670000|2024-08-22 13:34:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724333680000|2024-08-22 13:34:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724333700000|2024-08-22 13:35:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724333750000|2024-08-22 13:35:50|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|16
1724333760000|2024-08-22 13:36:00|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|11
1724333770000|2024-08-22 13:36:10|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|4
1724333780000|2024-08-22 13:36:20|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|18
1724333790000|2024-08-22 13:36:30|52.15|51.85|52.16|51.86|52.17|51.87|52.14|51.84|13
1724333800000|2024-08-22 13:36:40|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|6
1724333810000|2024-08-22 13:36:50|52.17|51.87|52.14|51.84|52.17|51.87|52.12|51.82|22
1724333820000|2024-08-22 13:37:00|52.11|51.81|52.11|51.81|52.13|51.83|52.1|51.8|15
1724333830000|2024-08-22 13:37:10|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|15
1724333840000|2024-08-22 13:37:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|17
1724333850000|2024-08-22 13:37:30|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|16
1724333860000|2024-08-22 13:37:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1724333870000|2024-08-22 13:37:50|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|6
1724333880000|2024-08-22 13:38:00|52.13|51.83|52.15|51.85|52.17|51.87|52.12|51.82|13
1724333890000|2024-08-22 13:38:10|52.13|51.83|52.15|51.85|52.15|51.85|52.12|51.82|16
1724333900000|2024-08-22 13:38:20|52.13|51.83|52.17|51.87|52.17|51.87|52.12|51.82|7
1724333910000|2024-08-22 13:38:30|52.16|51.86|52.13|51.83|52.16|51.86|52.12|51.82|11
1724333920000|2024-08-22 13:38:40|52.14|51.84|52.14|51.84|52.14|51.84|52.12|51.82|8
1724333930000|2024-08-22 13:38:50|52.13|51.83|52.13|51.83|52.15|51.85|52.12|51.82|11
1724333940000|2024-08-22 13:39:00|52.12|51.82|52.13|51.83|52.15|51.85|52.12|51.82|14
1724333950000|2024-08-22 13:39:10|52.12|51.82|52.11|51.81|52.13|51.83|52.1|51.8|14
1724333960000|2024-08-22 13:39:20|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|19
1724333970000|2024-08-22 13:39:30|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|5
1724333980000|2024-08-22 13:39:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724333990000|2024-08-22 13:39:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724334000000|2024-08-22 13:40:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|13
1724334010000|2024-08-22 13:40:10|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|9
1724334020000|2024-08-22 13:40:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|11
1724334030000|2024-08-22 13:40:30|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|5
1724334040000|2024-08-22 13:40:40|52.11|51.81|52.15|51.85|52.16|51.86|52.11|51.81|8
1724334050000|2024-08-22 13:40:50|52.14|51.84|52.13|51.83|52.14|51.84|52.11|51.81|12
1724334060000|2024-08-22 13:41:00|52.14|51.84|52.15|51.85|52.16|51.86|52.13|51.83|19
1724334070000|2024-08-22 13:41:10|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|16
1724334080000|2024-08-22 13:41:20|52.17|51.87|52.17|51.87|52.18|51.88|52.15|51.85|17
1724334090000|2024-08-22 13:41:30|52.18|51.88|52.16|51.86|52.18|51.88|52.15|51.85|14
1724334100000|2024-08-22 13:41:40|52.17|51.87|52.14|51.84|52.17|51.87|52.13|51.83|15
1724334110000|2024-08-22 13:41:50|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1724334120000|2024-08-22 13:42:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724334130000|2024-08-22 13:42:10|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1724334140000|2024-08-22 13:42:20|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724334150000|2024-08-22 13:42:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1724334160000|2024-08-22 13:42:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724334170000|2024-08-22 13:42:50|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1724334180000|2024-08-22 13:43:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724334190000|2024-08-22 13:43:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1724334200000|2024-08-22 13:43:20|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724334210000|2024-08-22 13:43:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724334220000|2024-08-22 13:43:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724334230000|2024-08-22 13:43:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724334250000|2024-08-22 13:44:10|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|3
1724334280000|2024-08-22 13:44:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724334290000|2024-08-22 13:44:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724334300000|2024-08-22 13:45:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724334310000|2024-08-22 13:45:10|52.1|51.8|52.13|51.83|52.14|51.84|52.1|51.8|6
1724334320000|2024-08-22 13:45:20|52.12|51.82|52.14|51.84|52.14|51.84|52.11|51.81|4
1724334330000|2024-08-22 13:45:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724334340000|2024-08-22 13:45:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724334350000|2024-08-22 13:45:50|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|4
1724334360000|2024-08-22 13:46:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724334370000|2024-08-22 13:46:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724334380000|2024-08-22 13:46:20|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1724334390000|2024-08-22 13:46:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724334400000|2024-08-22 13:46:40|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|5
1724334410000|2024-08-22 13:46:50|52.06|51.76|52.01|51.71|52.06|51.76|52.01|51.71|5
1724334420000|2024-08-22 13:47:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1724334430000|2024-08-22 13:47:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724334440000|2024-08-22 13:47:20|52.02|51.72|52.08|51.78|52.08|51.78|52.02|51.72|6
1724334450000|2024-08-22 13:47:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724334460000|2024-08-22 13:47:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724334480000|2024-08-22 13:48:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724334490000|2024-08-22 13:48:10|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|9
1724334500000|2024-08-22 13:48:20|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724334510000|2024-08-22 13:48:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1724334520000|2024-08-22 13:48:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1724334530000|2024-08-22 13:48:50|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724334540000|2024-08-22 13:49:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|12
1724334550000|2024-08-22 13:49:10|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|13
1724334560000|2024-08-22 13:49:20|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|7
1724334570000|2024-08-22 13:49:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724334580000|2024-08-22 13:49:40|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|9
1724334590000|2024-08-22 13:49:50|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|9
1724334600000|2024-08-22 13:50:00|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|10
1724334610000|2024-08-22 13:50:10|52.09|51.79|52.07|51.77|52.1|51.8|52.07|51.77|9
1724334620000|2024-08-22 13:50:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724334630000|2024-08-22 13:50:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724334650000|2024-08-22 13:50:50|52.09|51.79|52.15|51.85|52.15|51.85|52.09|51.79|4
1724334660000|2024-08-22 13:51:00|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|8
1724334670000|2024-08-22 13:51:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724334680000|2024-08-22 13:51:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724334690000|2024-08-22 13:51:30|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1724334700000|2024-08-22 13:51:40|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724334720000|2024-08-22 13:52:00|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1724334740000|2024-08-22 13:52:20|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1724334750000|2024-08-22 13:52:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724334760000|2024-08-22 13:52:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724334780000|2024-08-22 13:53:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724334790000|2024-08-22 13:53:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1724334800000|2024-08-22 13:53:20|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|8
1724334810000|2024-08-22 13:53:30|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|4
1724334820000|2024-08-22 13:53:40|52.13|51.83|52.13|51.83|52.15|51.85|52.12|51.82|10
1724334830000|2024-08-22 13:53:50|52.14|51.84|52.15|51.85|52.15|51.85|52.13|51.83|4
1724334840000|2024-08-22 13:54:00|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1724334850000|2024-08-22 13:54:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724334860000|2024-08-22 13:54:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724334890000|2024-08-22 13:54:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724334900000|2024-08-22 13:55:00|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724334910000|2024-08-22 13:55:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724334920000|2024-08-22 13:55:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724334930000|2024-08-22 13:55:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724334940000|2024-08-22 13:55:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724334950000|2024-08-22 13:55:50|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1724334960000|2024-08-22 13:56:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724334970000|2024-08-22 13:56:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724334990000|2024-08-22 13:56:30|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|5
1724335000000|2024-08-22 13:56:40|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|13
1724335010000|2024-08-22 13:56:50|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|18
1724335020000|2024-08-22 13:57:00|52.18|51.88|52.17|51.87|52.18|51.88|52.15|51.85|18
1724335030000|2024-08-22 13:57:10|52.15|51.85|52.2|51.9|52.2|51.9|52.15|51.85|11
1724335040000|2024-08-22 13:57:20|52.18|51.88|52.18|51.88|52.2|51.9|52.17|51.87|13
1724335050000|2024-08-22 13:57:30|52.2|51.9|52.19|51.89|52.21|51.91|52.17|51.87|15
1724335060000|2024-08-22 13:57:40|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|8
1724335070000|2024-08-22 13:57:50|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|16
1724335080000|2024-08-22 13:58:00|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|12
1724335090000|2024-08-22 13:58:10|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|6
1724335100000|2024-08-22 13:58:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|9
1724335120000|2024-08-22 13:58:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724335130000|2024-08-22 13:58:50|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|14
1724335140000|2024-08-22 13:59:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|7
1724335150000|2024-08-22 13:59:10|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|11
1724335160000|2024-08-22 13:59:20|52.16|51.86|52.15|51.85|52.17|51.87|52.15|51.85|12
1724335180000|2024-08-22 13:59:40|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724335190000|2024-08-22 13:59:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724335200000|2024-08-22 14:00:00|52.17|51.87|52.11|51.81|52.17|51.87|52.11|51.81|12
1724335210000|2024-08-22 14:00:10|52.12|51.82|52.13|51.83|52.14|51.84|52.11|51.81|16
1724335220000|2024-08-22 14:00:20|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|17
1724335230000|2024-08-22 14:00:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1724335240000|2024-08-22 14:00:40|52.16|51.86|52.15|51.85|52.16|51.86|52.13|51.83|9
1724335250000|2024-08-22 14:00:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|6
1724335260000|2024-08-22 14:01:00|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|13
1724335270000|2024-08-22 14:01:10|52.12|51.82|52.15|51.85|52.16|51.86|52.12|51.82|19
1724335280000|2024-08-22 14:01:20|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|3
1724335290000|2024-08-22 14:01:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1724335300000|2024-08-22 14:01:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724335310000|2024-08-22 14:01:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724335320000|2024-08-22 14:02:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724335330000|2024-08-22 14:02:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724335340000|2024-08-22 14:02:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724335350000|2024-08-22 14:02:30|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1724335360000|2024-08-22 14:02:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724335370000|2024-08-22 14:02:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724335380000|2024-08-22 14:03:00|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724335390000|2024-08-22 14:03:10|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|4
1724335410000|2024-08-22 14:03:30|52.04|51.74|52|51.7|52.04|51.74|52|51.7|3
1724335440000|2024-08-22 14:04:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724335490000|2024-08-22 14:04:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724335500000|2024-08-22 14:05:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724335510000|2024-08-22 14:05:10|52.03|51.73|52.07|51.77|52.07|51.77|52.03|51.73|4
1724335520000|2024-08-22 14:05:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1724335530000|2024-08-22 14:05:30|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724335540000|2024-08-22 14:05:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1724335550000|2024-08-22 14:05:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1724335560000|2024-08-22 14:06:00|52.07|51.77|52.1|51.8|52.1|51.8|52.06|51.76|6
1724335570000|2024-08-22 14:06:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724335580000|2024-08-22 14:06:20|52.08|51.78|52.02|51.72|52.08|51.78|52.02|51.72|6
1724335590000|2024-08-22 14:06:30|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1724335600000|2024-08-22 14:06:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724335610000|2024-08-22 14:06:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724335630000|2024-08-22 14:07:10|52.06|51.76|52.02|51.72|52.06|51.76|52.01|51.71|4
1724335640000|2024-08-22 14:07:20|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1724335660000|2024-08-22 14:07:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724335680000|2024-08-22 14:08:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724335690000|2024-08-22 14:08:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724335700000|2024-08-22 14:08:20|52.05|51.75|52.01|51.71|52.05|51.75|52.01|51.71|9
1724335710000|2024-08-22 14:08:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724335720000|2024-08-22 14:08:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724335730000|2024-08-22 14:08:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724335740000|2024-08-22 14:09:00|52.04|51.74|52.06|51.76|52.07|51.77|52.03|51.73|12
1724335750000|2024-08-22 14:09:10|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|8
1724335760000|2024-08-22 14:09:20|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|14
1724335770000|2024-08-22 14:09:30|52.06|51.76|52.07|51.77|52.07|51.77|52.04|51.74|13
1724335780000|2024-08-22 14:09:40|52.06|51.76|52.02|51.72|52.06|51.76|52.02|51.72|3
1724335790000|2024-08-22 14:09:50|52.05|51.75|52.02|51.72|52.06|51.76|52.01|51.71|17
1724335800000|2024-08-22 14:10:00|52.03|51.73|52.03|51.73|52.06|51.76|52.02|51.72|15
1724335810000|2024-08-22 14:10:10|52.01|51.71|52.07|51.77|52.07|51.77|52.01|51.71|11
1724335820000|2024-08-22 14:10:20|52.06|51.76|52.04|51.74|52.07|51.77|52.03|51.73|11
1724335830000|2024-08-22 14:10:30|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|10
1724335840000|2024-08-22 14:10:40|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|14
1724335850000|2024-08-22 14:10:50|52.05|51.75|52.09|51.79|52.09|51.79|52.05|51.75|17
1724335860000|2024-08-22 14:11:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1724335870000|2024-08-22 14:11:10|52.09|51.79|52.09|51.79|52.11|51.81|52.09|51.79|12
1724335880000|2024-08-22 14:11:20|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|17
1724335890000|2024-08-22 14:11:30|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|17
1724335900000|2024-08-22 14:11:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|11
1724335910000|2024-08-22 14:11:50|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724335920000|2024-08-22 14:12:00|52.09|51.79|52.12|51.82|52.12|51.82|52.08|51.78|17
1724335930000|2024-08-22 14:12:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|16
1724335940000|2024-08-22 14:12:20|52.13|51.83|52.13|51.83|52.15|51.85|52.12|51.82|19
1724335950000|2024-08-22 14:12:30|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|19
1724335960000|2024-08-22 14:12:40|52.13|51.83|52.14|51.84|52.16|51.86|52.12|51.82|21
1724335970000|2024-08-22 14:12:50|52.13|51.83|52.14|51.84|52.15|51.85|52.12|51.82|19
1724335980000|2024-08-22 14:13:00|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|20
1724335990000|2024-08-22 14:13:10|52.15|51.85|52.17|51.87|52.18|51.88|52.15|51.85|6
1724336000000|2024-08-22 14:13:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1724336010000|2024-08-22 14:13:30|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1724336090000|2024-08-22 14:14:50|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1724336100000|2024-08-22 14:15:00|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|2
1724336110000|2024-08-22 14:15:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724336130000|2024-08-22 14:15:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724336140000|2024-08-22 14:15:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724336150000|2024-08-22 14:15:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724336170000|2024-08-22 14:16:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724336220000|2024-08-22 14:17:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724336230000|2024-08-22 14:17:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724336240000|2024-08-22 14:17:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724336250000|2024-08-22 14:17:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1724336260000|2024-08-22 14:17:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724336280000|2024-08-22 14:18:00|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|2
1724336290000|2024-08-22 14:18:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1724336300000|2024-08-22 14:18:20|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1724336310000|2024-08-22 14:18:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724336330000|2024-08-22 14:18:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724336350000|2024-08-22 14:19:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724336370000|2024-08-22 14:19:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724336410000|2024-08-22 14:20:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724336420000|2024-08-22 14:20:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724336430000|2024-08-22 14:20:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724336440000|2024-08-22 14:20:40|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1724336450000|2024-08-22 14:20:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724336460000|2024-08-22 14:21:00|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1724336470000|2024-08-22 14:21:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724336480000|2024-08-22 14:21:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|4
1724336490000|2024-08-22 14:21:30|52.05|51.75|52.06|51.76|52.08|51.78|52.05|51.75|19
1724336500000|2024-08-22 14:21:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|13
1724336510000|2024-08-22 14:21:50|52.08|51.78|52.09|51.79|52.1|51.8|52.06|51.76|26
1724336520000|2024-08-22 14:22:00|52.08|51.78|52.09|51.79|52.1|51.8|52.06|51.76|16
1724336530000|2024-08-22 14:22:10|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|19
1724336540000|2024-08-22 14:22:20|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|14
1724336550000|2024-08-22 14:22:30|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|10
1724336560000|2024-08-22 14:22:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|12
1724336570000|2024-08-22 14:22:50|52.07|51.77|52.04|51.74|52.07|51.77|52.04|51.74|10
1724336580000|2024-08-22 14:23:00|52.05|51.75|52.04|51.74|52.05|51.75|52.02|51.72|12
1724336590000|2024-08-22 14:23:10|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|9
1724336600000|2024-08-22 14:23:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|11
1724336610000|2024-08-22 14:23:30|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|5
1724336620000|2024-08-22 14:23:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724336630000|2024-08-22 14:23:50|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|13
1724336640000|2024-08-22 14:24:00|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1724336660000|2024-08-22 14:24:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724336670000|2024-08-22 14:24:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724336690000|2024-08-22 14:24:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724336700000|2024-08-22 14:25:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724336710000|2024-08-22 14:25:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724336720000|2024-08-22 14:25:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724336730000|2024-08-22 14:25:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724336750000|2024-08-22 14:25:50|52.07|51.77|52.04|51.74|52.07|51.77|52.04|51.74|4
1724336770000|2024-08-22 14:26:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724336780000|2024-08-22 14:26:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724336790000|2024-08-22 14:26:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724336800000|2024-08-22 14:26:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724336830000|2024-08-22 14:27:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724336860000|2024-08-22 14:27:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724336870000|2024-08-22 14:27:50|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724336880000|2024-08-22 14:28:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724336900000|2024-08-22 14:28:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724336920000|2024-08-22 14:28:40|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1724336930000|2024-08-22 14:28:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1724336940000|2024-08-22 14:29:00|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1724336990000|2024-08-22 14:29:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724337000000|2024-08-22 14:30:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1724337010000|2024-08-22 14:30:10|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|13
1724337020000|2024-08-22 14:30:20|52.01|51.71|52.01|51.71|52.03|51.73|52.01|51.71|16
1724337030000|2024-08-22 14:30:30|52.02|51.72|52|51.7|52.03|51.73|52|51.7|9
1724337040000|2024-08-22 14:30:40|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|13
1724337050000|2024-08-22 14:30:50|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1724337060000|2024-08-22 14:31:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724337070000|2024-08-22 14:31:10|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|2
1724337110000|2024-08-22 14:31:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724337120000|2024-08-22 14:32:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724337130000|2024-08-22 14:32:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1724337190000|2024-08-22 14:33:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724337250000|2024-08-22 14:34:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724337260000|2024-08-22 14:34:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724337270000|2024-08-22 14:34:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724337300000|2024-08-22 14:35:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724337310000|2024-08-22 14:35:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|10
1724337320000|2024-08-22 14:35:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724337330000|2024-08-22 14:35:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724337410000|2024-08-22 14:36:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724337460000|2024-08-22 14:37:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1724337480000|2024-08-22 14:38:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724337490000|2024-08-22 14:38:10|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|14
1724337500000|2024-08-22 14:38:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1724337510000|2024-08-22 14:38:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1724337520000|2024-08-22 14:38:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1724337530000|2024-08-22 14:38:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724337540000|2024-08-22 14:39:00|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|7
1724337550000|2024-08-22 14:39:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1724337570000|2024-08-22 14:39:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|6
1724337580000|2024-08-22 14:39:40|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1724337590000|2024-08-22 14:39:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724337600000|2024-08-22 14:40:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1724337610000|2024-08-22 14:40:10|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|9
1724337620000|2024-08-22 14:40:20|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|7
1724337650000|2024-08-22 14:40:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724337670000|2024-08-22 14:41:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724337710000|2024-08-22 14:41:50|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|3
1724337720000|2024-08-22 14:42:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724337830000|2024-08-22 14:43:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724337840000|2024-08-22 14:44:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724337870000|2024-08-22 14:44:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724337880000|2024-08-22 14:44:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724337900000|2024-08-22 14:45:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724337920000|2024-08-22 14:45:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724337930000|2024-08-22 14:45:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724337960000|2024-08-22 14:46:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724337970000|2024-08-22 14:46:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724337990000|2024-08-22 14:46:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724338000000|2024-08-22 14:46:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724338010000|2024-08-22 14:46:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724338020000|2024-08-22 14:47:00|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|7
1724338030000|2024-08-22 14:47:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724338040000|2024-08-22 14:47:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724338050000|2024-08-22 14:47:30|52.08|51.78|52.03|51.73|52.08|51.78|52.02|51.72|8
1724338060000|2024-08-22 14:47:40|52.02|51.72|52.03|51.73|52.05|51.75|52.01|51.71|9
1724338070000|2024-08-22 14:47:50|52.02|51.72|52.04|51.74|52.04|51.74|52.01|51.71|9
1724338080000|2024-08-22 14:48:00|52.03|51.73|51.98|51.68|52.04|51.74|51.98|51.68|8
1724338090000|2024-08-22 14:48:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|8
1724338100000|2024-08-22 14:48:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724338110000|2024-08-22 14:48:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724338120000|2024-08-22 14:48:40|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|11
1724338130000|2024-08-22 14:48:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1724338140000|2024-08-22 14:49:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724338160000|2024-08-22 14:49:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|8
1724338170000|2024-08-22 14:49:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724338180000|2024-08-22 14:49:40|51.97|51.67|52|51.7|52|51.7|51.97|51.67|4
1724338190000|2024-08-22 14:49:50|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724338200000|2024-08-22 14:50:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|4
1724338210000|2024-08-22 14:50:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|11
1724338220000|2024-08-22 14:50:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|10
1724338230000|2024-08-22 14:50:30|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|16
1724338240000|2024-08-22 14:50:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724338250000|2024-08-22 14:50:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|5
1724338260000|2024-08-22 14:51:00|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|12
1724338270000|2024-08-22 14:51:10|52.09|51.79|52.09|51.79|52.11|51.81|52.08|51.78|15
1724338280000|2024-08-22 14:51:20|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|6
1724338290000|2024-08-22 14:51:30|52.1|51.8|52.07|51.77|52.1|51.8|52.06|51.76|6
1724338330000|2024-08-22 14:52:10|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|10
1724338340000|2024-08-22 14:52:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1724338350000|2024-08-22 14:52:30|52.03|51.73|52|51.7|52.03|51.73|52|51.7|3
1724338360000|2024-08-22 14:52:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724338370000|2024-08-22 14:52:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1724338380000|2024-08-22 14:53:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|6
1724338390000|2024-08-22 14:53:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|5
1724338400000|2024-08-22 14:53:20|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1724338410000|2024-08-22 14:53:30|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1724338420000|2024-08-22 14:53:40|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1724338430000|2024-08-22 14:53:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1724338440000|2024-08-22 14:54:00|52.02|51.72|52.01|51.71|52.04|51.74|52.01|51.71|6
1724338450000|2024-08-22 14:54:10|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724338460000|2024-08-22 14:54:20|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|8
1724338480000|2024-08-22 14:54:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724338490000|2024-08-22 14:54:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724338500000|2024-08-22 14:55:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1724338510000|2024-08-22 14:55:10|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|10
1724338520000|2024-08-22 14:55:20|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1724338530000|2024-08-22 14:55:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1724338540000|2024-08-22 14:55:40|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|3
1724338550000|2024-08-22 14:55:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724338580000|2024-08-22 14:56:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724338590000|2024-08-22 14:56:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724338600000|2024-08-22 14:56:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724338610000|2024-08-22 14:56:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724338620000|2024-08-22 14:57:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1724338630000|2024-08-22 14:57:10|52.1|51.8|52.07|51.77|52.1|51.8|52.06|51.76|5
1724338650000|2024-08-22 14:57:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1724338700000|2024-08-22 14:58:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724338730000|2024-08-22 14:58:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724338740000|2024-08-22 14:59:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724338760000|2024-08-22 14:59:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1724338770000|2024-08-22 14:59:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|11
1724338780000|2024-08-22 14:59:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724338790000|2024-08-22 14:59:50|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|11
1724338800000|2024-08-22 15:00:00|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|16
1724338810000|2024-08-22 15:00:10|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|11
1724338820000|2024-08-22 15:00:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|17
1724338830000|2024-08-22 15:00:30|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|9
1724338840000|2024-08-22 15:00:40|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|12
1724338860000|2024-08-22 15:01:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1724338870000|2024-08-22 15:01:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|9
1724338880000|2024-08-22 15:01:20|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|6
1724338890000|2024-08-22 15:01:30|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|10
1724338900000|2024-08-22 15:01:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|13
1724338910000|2024-08-22 15:01:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1724338920000|2024-08-22 15:02:00|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|10
1724338930000|2024-08-22 15:02:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724338940000|2024-08-22 15:02:20|52.09|51.79|52.1|51.8|52.12|51.82|52.09|51.79|10
1724338950000|2024-08-22 15:02:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724338960000|2024-08-22 15:02:40|52.1|51.8|52.1|51.8|52.12|51.82|52.09|51.79|10
1724338970000|2024-08-22 15:02:50|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|6
1724338980000|2024-08-22 15:03:00|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|13
1724338990000|2024-08-22 15:03:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1724339000000|2024-08-22 15:03:20|52.11|51.81|52.15|51.85|52.17|51.87|52.1|51.8|18
1724339010000|2024-08-22 15:03:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|15
1724339020000|2024-08-22 15:03:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|11
1724339030000|2024-08-22 15:03:50|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|13
1724339040000|2024-08-22 15:04:00|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|15
1724339050000|2024-08-22 15:04:10|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|12
1724339060000|2024-08-22 15:04:20|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|7
1724339070000|2024-08-22 15:04:30|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|5
1724339080000|2024-08-22 15:04:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1724339090000|2024-08-22 15:04:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724339100000|2024-08-22 15:05:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724339130000|2024-08-22 15:05:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724339140000|2024-08-22 15:05:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724339150000|2024-08-22 15:05:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724339160000|2024-08-22 15:06:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724339170000|2024-08-22 15:06:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724339190000|2024-08-22 15:06:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724339210000|2024-08-22 15:06:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724339220000|2024-08-22 15:07:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724339230000|2024-08-22 15:07:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724339240000|2024-08-22 15:07:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724339270000|2024-08-22 15:07:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724339310000|2024-08-22 15:08:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724339340000|2024-08-22 15:09:00|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1724339350000|2024-08-22 15:09:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724339360000|2024-08-22 15:09:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724339380000|2024-08-22 15:09:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724339410000|2024-08-22 15:10:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724339440000|2024-08-22 15:10:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724339470000|2024-08-22 15:11:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724339490000|2024-08-22 15:11:30|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|10
1724339500000|2024-08-22 15:11:40|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|10
1724339510000|2024-08-22 15:11:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724339520000|2024-08-22 15:12:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724339530000|2024-08-22 15:12:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724339540000|2024-08-22 15:12:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724339550000|2024-08-22 15:12:30|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|6
1724339560000|2024-08-22 15:12:40|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|7
1724339570000|2024-08-22 15:12:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|4
1724339580000|2024-08-22 15:13:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1724339600000|2024-08-22 15:13:20|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|11
1724339610000|2024-08-22 15:13:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724339620000|2024-08-22 15:13:40|52.18|51.88|52.2|51.9|52.2|51.9|52.17|51.87|5
1724339630000|2024-08-22 15:13:50|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|15
1724339650000|2024-08-22 15:14:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1724339660000|2024-08-22 15:14:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1724339670000|2024-08-22 15:14:30|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|8
1724339680000|2024-08-22 15:14:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724339690000|2024-08-22 15:14:50|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|8
1724339700000|2024-08-22 15:15:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|12
1724339730000|2024-08-22 15:15:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|7
1724339740000|2024-08-22 15:15:40|52.15|51.85|52.1|51.8|52.15|51.85|52.1|51.8|6
1724339770000|2024-08-22 15:16:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724339780000|2024-08-22 15:16:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724339840000|2024-08-22 15:17:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724339850000|2024-08-22 15:17:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1724339860000|2024-08-22 15:17:40|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|3
1724339870000|2024-08-22 15:17:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724339900000|2024-08-22 15:18:20|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|4
1724339920000|2024-08-22 15:18:40|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1724339930000|2024-08-22 15:18:50|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|3
1724339940000|2024-08-22 15:19:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724339950000|2024-08-22 15:19:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724339970000|2024-08-22 15:19:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724340010000|2024-08-22 15:20:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724340060000|2024-08-22 15:21:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724340070000|2024-08-22 15:21:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724340080000|2024-08-22 15:21:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724340090000|2024-08-22 15:21:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724340130000|2024-08-22 15:22:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724340140000|2024-08-22 15:22:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724340180000|2024-08-22 15:23:00|52.05|51.75|52.01|51.71|52.05|51.75|52.01|51.71|4
1724340190000|2024-08-22 15:23:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1724340210000|2024-08-22 15:23:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724340220000|2024-08-22 15:23:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1724340240000|2024-08-22 15:24:00|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|11
1724340250000|2024-08-22 15:24:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1724340260000|2024-08-22 15:24:20|52.05|51.75|52.08|51.78|52.08|51.78|52.04|51.74|3
1724340270000|2024-08-22 15:24:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724340280000|2024-08-22 15:24:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724340290000|2024-08-22 15:24:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724340300000|2024-08-22 15:25:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724340360000|2024-08-22 15:26:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724340390000|2024-08-22 15:26:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724340410000|2024-08-22 15:26:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724340420000|2024-08-22 15:27:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724340430000|2024-08-22 15:27:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724340440000|2024-08-22 15:27:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724340460000|2024-08-22 15:27:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724340480000|2024-08-22 15:28:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724340500000|2024-08-22 15:28:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724340510000|2024-08-22 15:28:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724340580000|2024-08-22 15:29:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724340610000|2024-08-22 15:30:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724340620000|2024-08-22 15:30:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724340630000|2024-08-22 15:30:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724340640000|2024-08-22 15:30:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724340670000|2024-08-22 15:31:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724340730000|2024-08-22 15:32:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1724340740000|2024-08-22 15:32:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724340750000|2024-08-22 15:32:30|52.16|51.86|52.16|51.86|52.16|51.86|52.13|51.83|5
1724340760000|2024-08-22 15:32:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1724340770000|2024-08-22 15:32:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724340780000|2024-08-22 15:33:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1724340800000|2024-08-22 15:33:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724340810000|2024-08-22 15:33:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724340820000|2024-08-22 15:33:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724340840000|2024-08-22 15:34:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1724340850000|2024-08-22 15:34:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724340870000|2024-08-22 15:34:30|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|5
1724340880000|2024-08-22 15:34:40|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724340890000|2024-08-22 15:34:50|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|5
1724340900000|2024-08-22 15:35:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|8
1724340910000|2024-08-22 15:35:10|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|11
1724340930000|2024-08-22 15:35:30|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1724340940000|2024-08-22 15:35:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724340950000|2024-08-22 15:35:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724340960000|2024-08-22 15:36:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|8
1724340970000|2024-08-22 15:36:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1724340980000|2024-08-22 15:36:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1724340990000|2024-08-22 15:36:30|52.19|51.89|52.17|51.87|52.19|51.89|52.16|51.86|13
1724341000000|2024-08-22 15:36:40|52.16|51.86|52.15|51.85|52.17|51.87|52.15|51.85|9
1724341010000|2024-08-22 15:36:50|52.16|51.86|52.18|51.88|52.18|51.88|52.15|51.85|5
1724341020000|2024-08-22 15:37:00|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|7
1724341030000|2024-08-22 15:37:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1724341040000|2024-08-22 15:37:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1724341050000|2024-08-22 15:37:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|9
1724341060000|2024-08-22 15:37:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|6
1724341070000|2024-08-22 15:37:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724341080000|2024-08-22 15:38:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724341090000|2024-08-22 15:38:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724341100000|2024-08-22 15:38:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724341110000|2024-08-22 15:38:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724341120000|2024-08-22 15:38:40|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1724341130000|2024-08-22 15:38:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1724341140000|2024-08-22 15:39:00|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|5
1724341160000|2024-08-22 15:39:20|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|4
1724341170000|2024-08-22 15:39:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724341200000|2024-08-22 15:40:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724341210000|2024-08-22 15:40:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724341220000|2024-08-22 15:40:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724341230000|2024-08-22 15:40:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724341240000|2024-08-22 15:40:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724341250000|2024-08-22 15:40:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724341270000|2024-08-22 15:41:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|12
1724341280000|2024-08-22 15:41:20|52.11|51.81|52.17|51.87|52.18|51.88|52.11|51.81|11
1724341290000|2024-08-22 15:41:30|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|14
1724341300000|2024-08-22 15:41:40|52.17|51.87|52.17|51.87|52.19|51.89|52.16|51.86|20
1724341310000|2024-08-22 15:41:50|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|9
1724341320000|2024-08-22 15:42:00|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|13
1724341330000|2024-08-22 15:42:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|11
1724341340000|2024-08-22 15:42:20|52.17|51.87|52.17|51.87|52.19|51.89|52.17|51.87|9
1724341350000|2024-08-22 15:42:30|52.18|51.88|52.16|51.86|52.19|51.89|52.16|51.86|17
1724341360000|2024-08-22 15:42:40|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|9
1724341370000|2024-08-22 15:42:50|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|11
1724341380000|2024-08-22 15:43:00|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|10
1724341390000|2024-08-22 15:43:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|7
1724341400000|2024-08-22 15:43:20|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|9
1724341420000|2024-08-22 15:43:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724341430000|2024-08-22 15:43:50|52.09|51.79|52.07|51.77|52.1|51.8|52.06|51.76|7
1724341440000|2024-08-22 15:44:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724341460000|2024-08-22 15:44:20|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1724341470000|2024-08-22 15:44:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724341490000|2024-08-22 15:44:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724341500000|2024-08-22 15:45:00|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|7
1724341510000|2024-08-22 15:45:10|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1724341520000|2024-08-22 15:45:20|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|5
1724341530000|2024-08-22 15:45:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|8
1724341540000|2024-08-22 15:45:40|52.09|51.79|52.14|51.84|52.16|51.86|52.09|51.79|9
1724341550000|2024-08-22 15:45:50|52.13|51.83|52.14|51.84|52.14|51.84|52.1|51.8|19
1724341560000|2024-08-22 15:46:00|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|5
1724341570000|2024-08-22 15:46:10|52.09|51.79|52.1|51.8|52.12|51.82|52.08|51.78|16
1724341580000|2024-08-22 15:46:20|52.11|51.81|52.14|51.84|52.15|51.85|52.11|51.81|11
1724341590000|2024-08-22 15:46:30|52.15|51.85|52.16|51.86|52.17|51.87|52.14|51.84|15
1724341600000|2024-08-22 15:46:40|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|16
1724341610000|2024-08-22 15:46:50|52.17|51.87|52.18|51.88|52.19|51.89|52.16|51.86|15
1724341620000|2024-08-22 15:47:00|52.19|51.89|52.18|51.88|52.19|51.89|52.16|51.86|17
1724341630000|2024-08-22 15:47:10|52.17|51.87|52.18|51.88|52.19|51.89|52.16|51.86|22
1724341640000|2024-08-22 15:47:20|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|15
1724341650000|2024-08-22 15:47:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|16
1724341660000|2024-08-22 15:47:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|14
1724341670000|2024-08-22 15:47:50|52.15|51.85|52.17|51.87|52.18|51.88|52.15|51.85|12
1724341680000|2024-08-22 15:48:00|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|9
1724341690000|2024-08-22 15:48:10|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|9
1724341700000|2024-08-22 15:48:20|52.16|51.86|52.15|51.85|52.18|51.88|52.15|51.85|15
1724341710000|2024-08-22 15:48:30|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|9
1724341720000|2024-08-22 15:48:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724341730000|2024-08-22 15:48:50|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|8
1724341740000|2024-08-22 15:49:00|52.11|51.81|52.14|51.84|52.14|51.84|52.11|51.81|12
1724341750000|2024-08-22 15:49:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724341760000|2024-08-22 15:49:20|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|4
1724341770000|2024-08-22 15:49:30|52.16|51.86|52.17|51.87|52.18|51.88|52.15|51.85|18
1724341780000|2024-08-22 15:49:40|52.16|51.86|52.19|51.89|52.21|51.91|52.16|51.86|15
1724341790000|2024-08-22 15:49:50|52.2|51.9|52.18|51.88|52.21|51.91|52.17|51.87|18
1724341800000|2024-08-22 15:50:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|11
1724341810000|2024-08-22 15:50:10|52.18|51.88|52.18|51.88|52.21|51.91|52.17|51.87|21
1724341820000|2024-08-22 15:50:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724341830000|2024-08-22 15:50:30|52.18|51.88|52.2|51.9|52.21|51.91|52.18|51.88|16
1724341840000|2024-08-22 15:50:40|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|17
1724341850000|2024-08-22 15:50:50|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|13
1724341860000|2024-08-22 15:51:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|15
1724341870000|2024-08-22 15:51:10|52.2|51.9|52.2|51.9|52.21|51.91|52.18|51.88|13
1724341880000|2024-08-22 15:51:20|52.19|51.89|52.22|51.92|52.22|51.92|52.18|51.88|19
1724341890000|2024-08-22 15:51:30|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|15
1724341900000|2024-08-22 15:51:40|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|19
1724341910000|2024-08-22 15:51:50|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|12
1724341920000|2024-08-22 15:52:00|52.19|51.89|52.2|51.9|52.22|51.92|52.19|51.89|11
1724341930000|2024-08-22 15:52:10|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|7
1724341940000|2024-08-22 15:52:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|16
1724341950000|2024-08-22 15:52:30|52.21|51.91|52.28|51.98|52.28|51.98|52.21|51.91|6
1724341960000|2024-08-22 15:52:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724341970000|2024-08-22 15:52:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724341980000|2024-08-22 15:53:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724341990000|2024-08-22 15:53:10|52.26|51.96|52.23|51.93|52.27|51.97|52.22|51.92|11
1724342000000|2024-08-22 15:53:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724342010000|2024-08-22 15:53:30|52.22|51.92|52.26|51.96|52.27|51.97|52.21|51.91|16
1724342020000|2024-08-22 15:53:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1724342030000|2024-08-22 15:53:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|6
1724342040000|2024-08-22 15:54:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724342050000|2024-08-22 15:54:10|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|6
1724342080000|2024-08-22 15:54:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724342090000|2024-08-22 15:54:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724342100000|2024-08-22 15:55:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724342120000|2024-08-22 15:55:20|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|4
1724342130000|2024-08-22 15:55:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724342180000|2024-08-22 15:56:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724342190000|2024-08-22 15:56:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1724342210000|2024-08-22 15:56:50|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|2
1724342220000|2024-08-22 15:57:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724342230000|2024-08-22 15:57:10|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1724342240000|2024-08-22 15:57:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1724342250000|2024-08-22 15:57:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1724342280000|2024-08-22 15:58:00|52.3|52|52.33|52.03|52.33|52.03|52.3|52|3
1724342290000|2024-08-22 15:58:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724342300000|2024-08-22 15:58:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1724342310000|2024-08-22 15:58:30|52.33|52.03|52.31|52.01|52.33|52.03|52.31|52.01|2
1724342330000|2024-08-22 15:58:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1724342340000|2024-08-22 15:59:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724342350000|2024-08-22 15:59:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724342360000|2024-08-22 15:59:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1724342730000|2024-08-22 16:05:30|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|3
1724342740000|2024-08-22 16:05:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|8
1724342750000|2024-08-22 16:05:50|52.51|52.21|52.52|52.22|52.53|52.23|52.5|52.2|14
1724342760000|2024-08-22 16:06:00|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|13
1724342770000|2024-08-22 16:06:10|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|17
1724342780000|2024-08-22 16:06:20|52.51|52.21|52.48|52.18|52.51|52.21|52.48|52.18|6
1724342800000|2024-08-22 16:06:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1724342810000|2024-08-22 16:06:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724342820000|2024-08-22 16:07:00|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|6
1724342830000|2024-08-22 16:07:10|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|2
1724342840000|2024-08-22 16:07:20|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1724342850000|2024-08-22 16:07:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724342860000|2024-08-22 16:07:40|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724342880000|2024-08-22 16:08:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724342890000|2024-08-22 16:08:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724342900000|2024-08-22 16:08:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1724342940000|2024-08-22 16:09:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724342950000|2024-08-22 16:09:10|52.49|52.19|52.48|52.18|52.49|52.19|52.47|52.17|4
1724342960000|2024-08-22 16:09:20|52.47|52.17|52.45|52.15|52.47|52.17|52.44|52.14|3
1724342970000|2024-08-22 16:09:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724342980000|2024-08-22 16:09:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724342990000|2024-08-22 16:09:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1724343020000|2024-08-22 16:10:20|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|3
1724343030000|2024-08-22 16:10:30|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1724343040000|2024-08-22 16:10:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1724343060000|2024-08-22 16:11:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1724343070000|2024-08-22 16:11:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724343080000|2024-08-22 16:11:20|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|4
1724343090000|2024-08-22 16:11:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724343120000|2024-08-22 16:12:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724343150000|2024-08-22 16:12:30|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1724343180000|2024-08-22 16:13:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724343190000|2024-08-22 16:13:10|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1724343200000|2024-08-22 16:13:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724343230000|2024-08-22 16:13:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1724343240000|2024-08-22 16:14:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1724343250000|2024-08-22 16:14:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1724343260000|2024-08-22 16:14:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1724343270000|2024-08-22 16:14:30|52.43|52.13|52.46|52.16|52.46|52.16|52.43|52.13|5
1724343290000|2024-08-22 16:14:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1724343300000|2024-08-22 16:15:00|52.54|52.24|52.93|52.63|52.93|52.63|52.53|52.23|17
1724343310000|2024-08-22 16:15:10|52.94|52.64|52.82|52.52|52.94|52.64|52.82|52.52|24
1724343320000|2024-08-22 16:15:20|52.83|52.53|52.89|52.59|52.98|52.68|52.83|52.53|26
1724343330000|2024-08-22 16:15:30|52.9|52.6|52.88|52.58|52.9|52.6|52.87|52.57|13
1724343340000|2024-08-22 16:15:40|52.87|52.57|52.89|52.59|52.9|52.6|52.86|52.56|18
1724343350000|2024-08-22 16:15:50|52.86|52.56|52.9|52.6|52.9|52.6|52.85|52.55|15
1724343360000|2024-08-22 16:16:00|52.89|52.59|52.8|52.5|52.91|52.61|52.79|52.49|24
1724343370000|2024-08-22 16:16:10|52.79|52.49|52.77|52.47|52.81|52.51|52.77|52.47|13
1724343380000|2024-08-22 16:16:20|52.79|52.49|52.77|52.47|52.79|52.49|52.76|52.46|20
1724343390000|2024-08-22 16:16:30|52.75|52.45|52.68|52.38|52.75|52.45|52.68|52.38|14
1724343400000|2024-08-22 16:16:40|52.67|52.37|52.35|52.05|52.67|52.37|52.35|52.05|19
1724343410000|2024-08-22 16:16:50|52.38|52.08|52.45|52.15|52.45|52.15|52.37|52.07|14
1724343420000|2024-08-22 16:17:00|52.44|52.14|52.38|52.08|52.44|52.14|52.38|52.08|11
1724343430000|2024-08-22 16:17:10|52.41|52.11|52.37|52.07|52.41|52.11|52.36|52.06|8
1724343440000|2024-08-22 16:17:20|52.38|52.08|52.32|52.02|52.38|52.08|52.3|52|17
1724343450000|2024-08-22 16:17:30|52.31|52.01|52.35|52.05|52.36|52.06|52.31|52.01|20
1724343460000|2024-08-22 16:17:40|52.33|52.03|52.32|52.02|52.35|52.05|52.3|52|18
1724343470000|2024-08-22 16:17:50|52.31|52.01|52.29|51.99|52.32|52.02|52.28|51.98|16
1724343480000|2024-08-22 16:18:00|52.3|52|52.33|52.03|52.33|52.03|52.3|52|12
1724343490000|2024-08-22 16:18:10|52.34|52.04|52.37|52.07|52.38|52.08|52.32|52.02|10
1724343500000|2024-08-22 16:18:20|52.36|52.06|52.37|52.07|52.37|52.07|52.34|52.04|7
1724343510000|2024-08-22 16:18:30|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|3
1724343520000|2024-08-22 16:18:40|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|9
1724343530000|2024-08-22 16:18:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1724343540000|2024-08-22 16:19:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1724343550000|2024-08-22 16:19:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|7
1724343570000|2024-08-22 16:19:30|52.4|52.1|52.34|52.04|52.4|52.1|52.33|52.03|10
1724343580000|2024-08-22 16:19:40|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|8
1724343590000|2024-08-22 16:19:50|52.35|52.05|52.39|52.09|52.39|52.09|52.35|52.05|3
1724343600000|2024-08-22 16:20:00|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|9
1724343610000|2024-08-22 16:20:10|52.39|52.09|52.39|52.09|52.39|52.09|52.36|52.06|15
1724343620000|2024-08-22 16:20:20|52.38|52.08|52.39|52.09|52.39|52.09|52.33|52.03|15
1724343630000|2024-08-22 16:20:30|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|8
1724343640000|2024-08-22 16:20:40|52.4|52.1|52.43|52.13|52.44|52.14|52.39|52.09|10
1724343650000|2024-08-22 16:20:50|52.42|52.12|52.4|52.1|52.44|52.14|52.39|52.09|15
1724343660000|2024-08-22 16:21:00|52.39|52.09|52.47|52.17|52.49|52.19|52.39|52.09|14
1724343670000|2024-08-22 16:21:10|52.49|52.19|52.46|52.16|52.49|52.19|52.43|52.13|20
1724343680000|2024-08-22 16:21:20|52.47|52.17|52.46|52.16|52.48|52.18|52.45|52.15|20
1724343690000|2024-08-22 16:21:30|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|13
1724343700000|2024-08-22 16:21:40|52.47|52.17|52.49|52.19|52.5|52.2|52.47|52.17|17
1724343710000|2024-08-22 16:21:50|52.48|52.18|52.49|52.19|52.51|52.21|52.48|52.18|17
1724343720000|2024-08-22 16:22:00|52.51|52.21|52.51|52.21|52.51|52.21|52.48|52.18|17
1724343730000|2024-08-22 16:22:10|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|13
1724343740000|2024-08-22 16:22:20|52.5|52.2|52.51|52.21|52.51|52.21|52.48|52.18|15
1724343750000|2024-08-22 16:22:30|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|13
1724343760000|2024-08-22 16:22:40|52.5|52.2|52.48|52.18|52.5|52.2|52.46|52.16|13
1724343770000|2024-08-22 16:22:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1724343780000|2024-08-22 16:23:00|52.48|52.18|52.51|52.21|52.51|52.21|52.47|52.17|18
1724343790000|2024-08-22 16:23:10|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|16
1724343800000|2024-08-22 16:23:20|52.49|52.19|52.48|52.18|52.49|52.19|52.47|52.17|12
1724343810000|2024-08-22 16:23:30|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|13
1724343820000|2024-08-22 16:23:40|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1724343830000|2024-08-22 16:23:50|52.48|52.18|52.48|52.18|52.5|52.2|52.47|52.17|10
1724343840000|2024-08-22 16:24:00|52.5|52.2|52.49|52.19|52.51|52.21|52.48|52.18|12
1724343850000|2024-08-22 16:24:10|52.5|52.2|52.5|52.2|52.52|52.22|52.49|52.19|14
1724343860000|2024-08-22 16:24:20|52.52|52.22|52.52|52.22|52.53|52.23|52.49|52.19|12
1724343870000|2024-08-22 16:24:30|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|8
1724343880000|2024-08-22 16:24:40|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|6
1724343890000|2024-08-22 16:24:50|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|11
1724343900000|2024-08-22 16:25:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|17
1724343910000|2024-08-22 16:25:10|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724343920000|2024-08-22 16:25:20|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|9
1724343930000|2024-08-22 16:25:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724343940000|2024-08-22 16:25:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1724343950000|2024-08-22 16:25:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|8
1724343960000|2024-08-22 16:26:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|6
1724343970000|2024-08-22 16:26:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1724343980000|2024-08-22 16:26:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|11
1724343990000|2024-08-22 16:26:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|12
1724344000000|2024-08-22 16:26:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1724344010000|2024-08-22 16:26:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|10
1724344020000|2024-08-22 16:27:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|5
1724344030000|2024-08-22 16:27:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|9
1724344040000|2024-08-22 16:27:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|6
1724344050000|2024-08-22 16:27:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1724344060000|2024-08-22 16:27:40|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1724344070000|2024-08-22 16:27:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1724344080000|2024-08-22 16:28:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|10
1724344090000|2024-08-22 16:28:10|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|8
1724344100000|2024-08-22 16:28:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724344110000|2024-08-22 16:28:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724344120000|2024-08-22 16:28:40|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|7
1724344130000|2024-08-22 16:28:50|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|8
1724344140000|2024-08-22 16:29:00|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|9
1724344150000|2024-08-22 16:29:10|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|7
1724344160000|2024-08-22 16:29:20|52.53|52.23|52.51|52.21|52.54|52.24|52.5|52.2|15
1724344170000|2024-08-22 16:29:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1724344180000|2024-08-22 16:29:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724344190000|2024-08-22 16:29:50|52.48|52.18|52.46|52.16|52.48|52.18|52.45|52.15|5
1724344200000|2024-08-22 16:30:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1724344210000|2024-08-22 16:30:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1724344220000|2024-08-22 16:30:20|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|13
1724344230000|2024-08-22 16:30:30|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|5
1724344240000|2024-08-22 16:30:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|7
1724344250000|2024-08-22 16:30:50|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|7
1724344260000|2024-08-22 16:31:00|52.44|52.14|52.47|52.17|52.47|52.17|52.42|52.12|16
1724344270000|2024-08-22 16:31:10|52.45|52.15|52.44|52.14|52.47|52.17|52.44|52.14|7
1724344280000|2024-08-22 16:31:20|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|13
1724344290000|2024-08-22 16:31:30|52.44|52.14|52.48|52.18|52.48|52.18|52.43|52.13|12
1724344300000|2024-08-22 16:31:40|52.47|52.17|52.46|52.16|52.48|52.18|52.46|52.16|6
1724344310000|2024-08-22 16:31:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|8
1724344320000|2024-08-22 16:32:00|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1724344330000|2024-08-22 16:32:10|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|13
1724344340000|2024-08-22 16:32:20|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|8
1724344350000|2024-08-22 16:32:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1724344360000|2024-08-22 16:32:40|52.46|52.16|52.43|52.13|52.47|52.17|52.43|52.13|12
1724344370000|2024-08-22 16:32:50|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|15
1724344380000|2024-08-22 16:33:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724344410000|2024-08-22 16:33:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724344440000|2024-08-22 16:34:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724344680000|2024-08-22 16:38:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1724344700000|2024-08-22 16:38:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724344720000|2024-08-22 16:38:40|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1724344730000|2024-08-22 16:38:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724344740000|2024-08-22 16:39:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|5
1724344750000|2024-08-22 16:39:10|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1724344760000|2024-08-22 16:39:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|12
1724344790000|2024-08-22 16:39:50|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|9
1724344800000|2024-08-22 16:40:00|52.42|52.12|52.45|52.15|52.48|52.18|52.41|52.11|19
1724344810000|2024-08-22 16:40:10|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|17
1724344820000|2024-08-22 16:40:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|20
1724344830000|2024-08-22 16:40:30|52.45|52.15|52.45|52.15|52.47|52.17|52.45|52.15|10
1724344840000|2024-08-22 16:40:40|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|11
1724344850000|2024-08-22 16:40:50|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|14
1724344860000|2024-08-22 16:41:00|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|15
1724344870000|2024-08-22 16:41:10|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|10
1724344880000|2024-08-22 16:41:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1724344890000|2024-08-22 16:41:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724344900000|2024-08-22 16:41:40|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|9
1724344910000|2024-08-22 16:41:50|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|8
1724344920000|2024-08-22 16:42:00|52.48|52.18|52.49|52.19|52.5|52.2|52.47|52.17|8
1724344930000|2024-08-22 16:42:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1724344940000|2024-08-22 16:42:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|8
1724344950000|2024-08-22 16:42:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724344960000|2024-08-22 16:42:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1724344980000|2024-08-22 16:43:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1724345000000|2024-08-22 16:43:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1724345010000|2024-08-22 16:43:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1724345020000|2024-08-22 16:43:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1724345030000|2024-08-22 16:43:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1724345040000|2024-08-22 16:44:00|52.47|52.17|52.46|52.16|52.48|52.18|52.46|52.16|8
1724345050000|2024-08-22 16:44:10|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1724345060000|2024-08-22 16:44:20|52.44|52.14|52.44|52.14|52.44|52.14|52.41|52.11|6
1724345070000|2024-08-22 16:44:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1724345080000|2024-08-22 16:44:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|7
1724345100000|2024-08-22 16:45:00|52.47|52.17|52.47|52.17|52.49|52.19|52.47|52.17|9
1724345110000|2024-08-22 16:45:10|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|7
1724345120000|2024-08-22 16:45:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724345130000|2024-08-22 16:45:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724345140000|2024-08-22 16:45:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1724345160000|2024-08-22 16:46:00|52.52|52.22|52.57|52.27|52.57|52.27|52.51|52.21|5
1724345170000|2024-08-22 16:46:10|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|14
1724345180000|2024-08-22 16:46:20|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|7
1724345190000|2024-08-22 16:46:30|52.59|52.29|52.57|52.27|52.59|52.29|52.57|52.27|4
1724345220000|2024-08-22 16:47:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|5
1724345230000|2024-08-22 16:47:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724345240000|2024-08-22 16:47:20|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|3
1724345250000|2024-08-22 16:47:30|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1724345270000|2024-08-22 16:47:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724345320000|2024-08-22 16:48:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724345360000|2024-08-22 16:49:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1724345370000|2024-08-22 16:49:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1724345400000|2024-08-22 16:50:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724345410000|2024-08-22 16:50:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724345430000|2024-08-22 16:50:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724345440000|2024-08-22 16:50:40|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1724345450000|2024-08-22 16:50:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724345470000|2024-08-22 16:51:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724345480000|2024-08-22 16:51:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724345490000|2024-08-22 16:51:30|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|4
1724345500000|2024-08-22 16:51:40|52.52|52.22|52.54|52.24|52.55|52.25|52.52|52.22|9
1724345510000|2024-08-22 16:51:50|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|7
1724345520000|2024-08-22 16:52:00|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|8
1724345550000|2024-08-22 16:52:30|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|8
1724345560000|2024-08-22 16:52:40|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|7
1724345570000|2024-08-22 16:52:50|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1724345580000|2024-08-22 16:53:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724345590000|2024-08-22 16:53:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724345610000|2024-08-22 16:53:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1724345620000|2024-08-22 16:53:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1724345630000|2024-08-22 16:53:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724345640000|2024-08-22 16:54:00|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1724345650000|2024-08-22 16:54:10|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|8
1724345660000|2024-08-22 16:54:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724345690000|2024-08-22 16:54:50|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|6
1724345700000|2024-08-22 16:55:00|52.5|52.2|52.47|52.17|52.5|52.2|52.46|52.16|10
1724345710000|2024-08-22 16:55:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|10
1724345720000|2024-08-22 16:55:20|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|9
1724345730000|2024-08-22 16:55:30|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|5
1724345740000|2024-08-22 16:55:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1724345750000|2024-08-22 16:55:50|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1724345760000|2024-08-22 16:56:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1724345770000|2024-08-22 16:56:10|52.42|52.12|52.47|52.17|52.48|52.18|52.42|52.12|5
1724345780000|2024-08-22 16:56:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724345790000|2024-08-22 16:56:30|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|4
1724345800000|2024-08-22 16:56:40|52.45|52.15|52.44|52.14|52.46|52.16|52.43|52.13|5
1724345810000|2024-08-22 16:56:50|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|9
1724345820000|2024-08-22 16:57:00|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|6
1724345830000|2024-08-22 16:57:10|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|5
1724345840000|2024-08-22 16:57:20|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|13
1724345850000|2024-08-22 16:57:30|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|11
1724345860000|2024-08-22 16:57:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1724345880000|2024-08-22 16:58:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1724345890000|2024-08-22 16:58:10|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|5
1724345900000|2024-08-22 16:58:20|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|7
1724345910000|2024-08-22 16:58:30|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|8
1724345920000|2024-08-22 16:58:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724345930000|2024-08-22 16:58:50|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|5
1724345940000|2024-08-22 16:59:00|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|3
1724345950000|2024-08-22 16:59:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724345960000|2024-08-22 16:59:20|52.44|52.14|52.45|52.15|52.45|52.15|52.42|52.12|5
1724345980000|2024-08-22 16:59:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1724346000000|2024-08-22 17:00:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1724346010000|2024-08-22 17:00:10|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|13
1724346020000|2024-08-22 17:00:20|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|7
1724346030000|2024-08-22 17:00:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|10
1724346040000|2024-08-22 17:00:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|10
1724346050000|2024-08-22 17:00:50|52.4|52.1|52.39|52.09|52.41|52.11|52.39|52.09|10
1724346060000|2024-08-22 17:01:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1724346070000|2024-08-22 17:01:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724346080000|2024-08-22 17:01:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724346090000|2024-08-22 17:01:30|52.42|52.12|52.45|52.15|52.47|52.17|52.42|52.12|11
1724346100000|2024-08-22 17:01:40|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|6
1724346110000|2024-08-22 17:01:50|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|10
1724346120000|2024-08-22 17:02:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1724346130000|2024-08-22 17:02:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1724346150000|2024-08-22 17:02:30|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1724346160000|2024-08-22 17:02:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1724346170000|2024-08-22 17:02:50|52.41|52.11|52.39|52.09|52.42|52.12|52.39|52.09|12
1724346180000|2024-08-22 17:03:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1724346190000|2024-08-22 17:03:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1724346200000|2024-08-22 17:03:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|10
1724346210000|2024-08-22 17:03:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1724346220000|2024-08-22 17:03:40|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|7
1724346230000|2024-08-22 17:03:50|52.33|52.03|52.33|52.03|52.36|52.06|52.32|52.02|13
1724346240000|2024-08-22 17:04:00|52.32|52.02|52.35|52.05|52.36|52.06|52.32|52.02|12
1724346250000|2024-08-22 17:04:10|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|8
1724346260000|2024-08-22 17:04:20|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|12
1724346270000|2024-08-22 17:04:30|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|3
1724346280000|2024-08-22 17:04:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|7
1724346290000|2024-08-22 17:04:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724346300000|2024-08-22 17:05:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|10
1724346310000|2024-08-22 17:05:10|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1724346330000|2024-08-22 17:05:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1724346340000|2024-08-22 17:05:40|52.3|52|52.3|52|52.31|52.01|52.3|52|7
1724346350000|2024-08-22 17:05:50|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|11
1724346360000|2024-08-22 17:06:00|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1724346370000|2024-08-22 17:06:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|5
1724346380000|2024-08-22 17:06:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|6
1724346390000|2024-08-22 17:06:30|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|6
1724346400000|2024-08-22 17:06:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|8
1724346410000|2024-08-22 17:06:50|52.35|52.05|52.34|52.04|52.36|52.06|52.34|52.04|4
1724346430000|2024-08-22 17:07:10|52.33|52.03|52.32|52.02|52.34|52.04|52.32|52.02|4
1724346440000|2024-08-22 17:07:20|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|5
1724346450000|2024-08-22 17:07:30|52.34|52.04|52.34|52.04|52.35|52.05|52.33|52.03|7
1724346460000|2024-08-22 17:07:40|52.35|52.05|52.34|52.04|52.35|52.05|52.33|52.03|10
1724346470000|2024-08-22 17:07:50|52.35|52.05|52.38|52.08|52.38|52.08|52.35|52.05|12
1724346480000|2024-08-22 17:08:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|7
1724346490000|2024-08-22 17:08:10|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|8
1724346500000|2024-08-22 17:08:20|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|9
1724346510000|2024-08-22 17:08:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1724346520000|2024-08-22 17:08:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|7
1724346530000|2024-08-22 17:08:50|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1724346540000|2024-08-22 17:09:00|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|9
1724346550000|2024-08-22 17:09:10|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724346560000|2024-08-22 17:09:20|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|5
1724346570000|2024-08-22 17:09:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|6
1724346580000|2024-08-22 17:09:40|52.38|52.08|52.36|52.06|52.38|52.08|52.36|52.06|5
1724346590000|2024-08-22 17:09:50|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|18
1724346610000|2024-08-22 17:10:10|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|4
1724346620000|2024-08-22 17:10:20|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|7
1724346630000|2024-08-22 17:10:30|52.42|52.12|52.43|52.13|52.45|52.15|52.42|52.12|11
1724346640000|2024-08-22 17:10:40|52.44|52.14|52.48|52.18|52.48|52.18|52.43|52.13|5
1724346650000|2024-08-22 17:10:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|7
1724346660000|2024-08-22 17:11:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|7
1724346670000|2024-08-22 17:11:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1724346680000|2024-08-22 17:11:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|7
1724346690000|2024-08-22 17:11:30|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|9
1724346700000|2024-08-22 17:11:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1724346710000|2024-08-22 17:11:50|52.47|52.17|52.5|52.2|52.5|52.2|52.47|52.17|12
1724346720000|2024-08-22 17:12:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|7
1724346730000|2024-08-22 17:12:10|52.5|52.2|52.48|52.18|52.51|52.21|52.48|52.18|7
1724346740000|2024-08-22 17:12:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724346760000|2024-08-22 17:12:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|10
1724346780000|2024-08-22 17:13:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1724346790000|2024-08-22 17:13:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724346800000|2024-08-22 17:13:20|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|4
1724346810000|2024-08-22 17:13:30|52.49|52.19|52.47|52.17|52.5|52.2|52.47|52.17|5
1724346820000|2024-08-22 17:13:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724346840000|2024-08-22 17:14:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724346860000|2024-08-22 17:14:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724346870000|2024-08-22 17:14:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|6
1724346880000|2024-08-22 17:14:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724346890000|2024-08-22 17:14:50|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|8
1724346900000|2024-08-22 17:15:00|52.5|52.2|52.5|52.2|52.52|52.22|52.49|52.19|15
1724346910000|2024-08-22 17:15:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1724346920000|2024-08-22 17:15:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|8
1724346930000|2024-08-22 17:15:30|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|7
1724346940000|2024-08-22 17:15:40|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1724346950000|2024-08-22 17:15:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|8
1724346960000|2024-08-22 17:16:00|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1724346970000|2024-08-22 17:16:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724346990000|2024-08-22 17:16:30|52.55|52.25|52.57|52.27|52.58|52.28|52.55|52.25|6
1724347000000|2024-08-22 17:16:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1724347010000|2024-08-22 17:16:50|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1724347020000|2024-08-22 17:17:00|52.58|52.28|52.59|52.29|52.61|52.31|52.58|52.28|9
1724347030000|2024-08-22 17:17:10|52.61|52.31|52.59|52.29|52.61|52.31|52.58|52.28|3
1724347040000|2024-08-22 17:17:20|52.58|52.28|52.57|52.27|52.58|52.28|52.56|52.26|6
1724347050000|2024-08-22 17:17:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1724347060000|2024-08-22 17:17:40|52.58|52.28|52.61|52.31|52.61|52.31|52.58|52.28|3
1724347070000|2024-08-22 17:17:50|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|2
1724347080000|2024-08-22 17:18:00|52.59|52.29|52.6|52.3|52.6|52.3|52.58|52.28|6
1724347090000|2024-08-22 17:18:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724347100000|2024-08-22 17:18:20|52.6|52.3|52.6|52.3|52.63|52.33|52.59|52.29|19
1724347110000|2024-08-22 17:18:30|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|7
1724347120000|2024-08-22 17:18:40|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|5
1724347130000|2024-08-22 17:18:50|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|8
1724347140000|2024-08-22 17:19:00|52.62|52.32|52.62|52.32|52.63|52.33|52.6|52.3|12
1724347150000|2024-08-22 17:19:10|52.63|52.33|52.62|52.32|52.63|52.33|52.61|52.31|9
1724347160000|2024-08-22 17:19:20|52.6|52.3|52.6|52.3|52.62|52.32|52.6|52.3|8
1724347180000|2024-08-22 17:19:40|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|7
1724347190000|2024-08-22 17:19:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1724347200000|2024-08-22 17:20:00|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|12
1724347210000|2024-08-22 17:20:10|52.6|52.3|52.61|52.31|52.61|52.31|52.59|52.29|14
1724347220000|2024-08-22 17:20:20|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|11
1724347230000|2024-08-22 17:20:30|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|9
1724347240000|2024-08-22 17:20:40|52.6|52.3|52.59|52.29|52.61|52.31|52.59|52.29|16
1724347250000|2024-08-22 17:20:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1724347270000|2024-08-22 17:21:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|10
1724347280000|2024-08-22 17:21:20|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1724347290000|2024-08-22 17:21:30|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|9
1724347300000|2024-08-22 17:21:40|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|14
1724347310000|2024-08-22 17:21:50|52.61|52.31|52.62|52.32|52.64|52.34|52.6|52.3|17
1724347320000|2024-08-22 17:22:00|52.63|52.33|52.63|52.33|52.64|52.34|52.62|52.32|13
1724347330000|2024-08-22 17:22:10|52.62|52.32|52.64|52.34|52.64|52.34|52.61|52.31|15
1724347340000|2024-08-22 17:22:20|52.62|52.32|52.63|52.33|52.64|52.34|52.61|52.31|16
1724347350000|2024-08-22 17:22:30|52.61|52.31|52.62|52.32|52.63|52.33|52.61|52.31|11
1724347360000|2024-08-22 17:22:40|52.61|52.31|52.63|52.33|52.64|52.34|52.61|52.31|14
1724347370000|2024-08-22 17:22:50|52.62|52.32|52.61|52.31|52.63|52.33|52.61|52.31|12
1724347380000|2024-08-22 17:23:00|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|9
1724347390000|2024-08-22 17:23:10|52.61|52.31|52.61|52.31|52.62|52.32|52.6|52.3|5
1724347400000|2024-08-22 17:23:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1724347440000|2024-08-22 17:24:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1724347450000|2024-08-22 17:24:10|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1724347460000|2024-08-22 17:24:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724347470000|2024-08-22 17:24:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724347490000|2024-08-22 17:24:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1724347500000|2024-08-22 17:25:00|52.59|52.29|52.61|52.31|52.62|52.32|52.59|52.29|6
1724347510000|2024-08-22 17:25:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1724347530000|2024-08-22 17:25:30|52.6|52.3|52.62|52.32|52.62|52.32|52.6|52.3|5
1724347540000|2024-08-22 17:25:40|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1724347550000|2024-08-22 17:25:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724347560000|2024-08-22 17:26:00|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1724347570000|2024-08-22 17:26:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724347580000|2024-08-22 17:26:20|52.63|52.33|52.63|52.33|52.63|52.33|52.61|52.31|5
1724347610000|2024-08-22 17:26:50|52.65|52.35|52.64|52.34|52.66|52.36|52.63|52.33|11
1724347620000|2024-08-22 17:27:00|52.63|52.33|52.64|52.34|52.65|52.35|52.63|52.33|13
1724347630000|2024-08-22 17:27:10|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|8
1724347640000|2024-08-22 17:27:20|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|8
1724347650000|2024-08-22 17:27:30|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|12
1724347660000|2024-08-22 17:27:40|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1724347670000|2024-08-22 17:27:50|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|5
1724347680000|2024-08-22 17:28:00|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|9
1724347690000|2024-08-22 17:28:10|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|13
1724347700000|2024-08-22 17:28:20|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|5
1724347710000|2024-08-22 17:28:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|8
1724347720000|2024-08-22 17:28:40|52.64|52.34|52.67|52.37|52.67|52.37|52.63|52.33|5
1724347730000|2024-08-22 17:28:50|52.68|52.38|52.68|52.38|52.7|52.4|52.67|52.37|11
1724347740000|2024-08-22 17:29:00|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|11
1724347750000|2024-08-22 17:29:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1724347760000|2024-08-22 17:29:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|7
1724347770000|2024-08-22 17:29:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|12
1724347780000|2024-08-22 17:29:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724347790000|2024-08-22 17:29:50|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|11
1724347800000|2024-08-22 17:30:00|52.68|52.38|52.67|52.37|52.69|52.39|52.67|52.37|12
1724347810000|2024-08-22 17:30:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|7
1724347830000|2024-08-22 17:30:30|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|13
1724347840000|2024-08-22 17:30:40|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|7
1724347850000|2024-08-22 17:30:50|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|13
1724347860000|2024-08-22 17:31:00|52.7|52.4|52.69|52.39|52.71|52.41|52.68|52.38|18
1724347870000|2024-08-22 17:31:10|52.7|52.4|52.69|52.39|52.71|52.41|52.68|52.38|9
1724347880000|2024-08-22 17:31:20|52.68|52.38|52.67|52.37|52.69|52.39|52.67|52.37|12
1724347890000|2024-08-22 17:31:30|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|2
1724347900000|2024-08-22 17:31:40|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|9
1724347910000|2024-08-22 17:31:50|52.66|52.36|52.6|52.3|52.66|52.36|52.6|52.3|7
1724347920000|2024-08-22 17:32:00|52.61|52.31|52.57|52.27|52.61|52.31|52.57|52.27|5
1724347930000|2024-08-22 17:32:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1724347940000|2024-08-22 17:32:20|52.57|52.27|52.58|52.28|52.59|52.29|52.57|52.27|10
1724347950000|2024-08-22 17:32:30|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1724347960000|2024-08-22 17:32:40|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|7
1724347970000|2024-08-22 17:32:50|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1724347980000|2024-08-22 17:33:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1724347990000|2024-08-22 17:33:10|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1724348000000|2024-08-22 17:33:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|10
1724348010000|2024-08-22 17:33:30|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1724348020000|2024-08-22 17:33:40|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1724348030000|2024-08-22 17:33:50|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1724348040000|2024-08-22 17:34:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724348050000|2024-08-22 17:34:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1724348060000|2024-08-22 17:34:20|52.6|52.3|52.58|52.28|52.61|52.31|52.58|52.28|6
1724348070000|2024-08-22 17:34:30|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|6
1724348080000|2024-08-22 17:34:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724348090000|2024-08-22 17:34:50|52.6|52.3|52.58|52.28|52.61|52.31|52.58|52.28|5
1724348100000|2024-08-22 17:35:00|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1724348110000|2024-08-22 17:35:10|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1724348120000|2024-08-22 17:35:20|52.58|52.28|52.52|52.22|52.58|52.28|52.52|52.22|10
1724348130000|2024-08-22 17:35:30|52.51|52.21|52.49|52.19|52.52|52.22|52.49|52.19|6
1724348140000|2024-08-22 17:35:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1724348150000|2024-08-22 17:35:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1724348160000|2024-08-22 17:36:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1724348170000|2024-08-22 17:36:10|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1724348180000|2024-08-22 17:36:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|6
1724348190000|2024-08-22 17:36:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724348200000|2024-08-22 17:36:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724348220000|2024-08-22 17:37:00|52.5|52.2|52.49|52.19|52.5|52.2|52.48|52.18|4
1724348230000|2024-08-22 17:37:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1724348240000|2024-08-22 17:37:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724348250000|2024-08-22 17:37:30|52.51|52.21|52.5|52.2|52.51|52.21|52.49|52.19|4
1724348260000|2024-08-22 17:37:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724348270000|2024-08-22 17:37:50|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|6
1724348290000|2024-08-22 17:38:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1724348300000|2024-08-22 17:38:20|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1724348310000|2024-08-22 17:38:30|52.48|52.18|52.48|52.18|52.48|52.18|52.46|52.16|7
1724348320000|2024-08-22 17:38:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1724348340000|2024-08-22 17:39:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1724348360000|2024-08-22 17:39:20|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1724348380000|2024-08-22 17:39:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724348390000|2024-08-22 17:39:50|52.45|52.15|52.42|52.12|52.45|52.15|52.41|52.11|6
1724348400000|2024-08-22 17:40:00|52.44|52.14|52.41|52.11|52.44|52.14|52.41|52.11|12
1724348420000|2024-08-22 17:40:20|52.42|52.12|52.41|52.11|52.42|52.12|52.4|52.1|8
1724348430000|2024-08-22 17:40:30|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|10
1724348440000|2024-08-22 17:40:40|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|4
1724348450000|2024-08-22 17:40:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1724348460000|2024-08-22 17:41:00|52.44|52.14|52.43|52.13|52.45|52.15|52.43|52.13|12
1724348470000|2024-08-22 17:41:10|52.45|52.15|52.43|52.13|52.46|52.16|52.43|52.13|12
1724348480000|2024-08-22 17:41:20|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|5
1724348490000|2024-08-22 17:41:30|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|4
1724348500000|2024-08-22 17:41:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724348510000|2024-08-22 17:41:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724348520000|2024-08-22 17:42:00|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|3
1724348530000|2024-08-22 17:42:10|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|8
1724348540000|2024-08-22 17:42:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1724348550000|2024-08-22 17:42:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724348560000|2024-08-22 17:42:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1724348580000|2024-08-22 17:43:00|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1724348590000|2024-08-22 17:43:10|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|6
1724348600000|2024-08-22 17:43:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724348620000|2024-08-22 17:43:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724348630000|2024-08-22 17:43:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724348640000|2024-08-22 17:44:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724348650000|2024-08-22 17:44:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724348660000|2024-08-22 17:44:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724348670000|2024-08-22 17:44:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724348680000|2024-08-22 17:44:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1724348690000|2024-08-22 17:44:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724348720000|2024-08-22 17:45:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724348740000|2024-08-22 17:45:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1724348750000|2024-08-22 17:45:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1724348760000|2024-08-22 17:46:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724348770000|2024-08-22 17:46:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724348800000|2024-08-22 17:46:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724348810000|2024-08-22 17:46:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724348820000|2024-08-22 17:47:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1724348850000|2024-08-22 17:47:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724348870000|2024-08-22 17:47:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1724348880000|2024-08-22 17:48:00|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|6
1724348900000|2024-08-22 17:48:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724348930000|2024-08-22 17:48:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1724348940000|2024-08-22 17:49:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1724348950000|2024-08-22 17:49:10|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|7
1724348960000|2024-08-22 17:49:20|52.49|52.19|52.49|52.19|52.51|52.21|52.49|52.19|5
1724348970000|2024-08-22 17:49:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1724348980000|2024-08-22 17:49:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724348990000|2024-08-22 17:49:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1724349000000|2024-08-22 17:50:00|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|6
1724349010000|2024-08-22 17:50:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1724349020000|2024-08-22 17:50:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724349030000|2024-08-22 17:50:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724349040000|2024-08-22 17:50:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724349050000|2024-08-22 17:50:50|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|5
1724349080000|2024-08-22 17:51:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|5
1724349090000|2024-08-22 17:51:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724349110000|2024-08-22 17:51:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1724349120000|2024-08-22 17:52:00|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|7
1724349150000|2024-08-22 17:52:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|4
1724349160000|2024-08-22 17:52:40|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|11
1724349170000|2024-08-22 17:52:50|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1724349180000|2024-08-22 17:53:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|6
1724349190000|2024-08-22 17:53:10|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|6
1724349200000|2024-08-22 17:53:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724349210000|2024-08-22 17:53:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1724349220000|2024-08-22 17:53:40|52.51|52.21|52.48|52.18|52.51|52.21|52.48|52.18|4
1724349230000|2024-08-22 17:53:50|52.49|52.19|52.43|52.13|52.49|52.19|52.42|52.12|7
1724349240000|2024-08-22 17:54:00|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1724349250000|2024-08-22 17:54:10|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|8
1724349260000|2024-08-22 17:54:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724349270000|2024-08-22 17:54:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1724349300000|2024-08-22 17:55:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1724349310000|2024-08-22 17:55:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724349320000|2024-08-22 17:55:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724349330000|2024-08-22 17:55:30|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|9
1724349340000|2024-08-22 17:55:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724349350000|2024-08-22 17:55:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1724349360000|2024-08-22 17:56:00|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724349370000|2024-08-22 17:56:10|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1724349400000|2024-08-22 17:56:40|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1724349410000|2024-08-22 17:56:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1724349420000|2024-08-22 17:57:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1724349430000|2024-08-22 17:57:10|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1724349450000|2024-08-22 17:57:30|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|2
1724349460000|2024-08-22 17:57:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724349470000|2024-08-22 17:57:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724349480000|2024-08-22 17:58:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724349490000|2024-08-22 17:58:10|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|2
1724349500000|2024-08-22 17:58:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724349530000|2024-08-22 17:58:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724349570000|2024-08-22 17:59:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724349610000|2024-08-22 18:00:10|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724349650000|2024-08-22 18:00:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724349660000|2024-08-22 18:01:00|52.38|52.08|52.32|52.02|52.38|52.08|52.32|52.02|5
1724349690000|2024-08-22 18:01:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1724349710000|2024-08-22 18:01:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724349720000|2024-08-22 18:02:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724349740000|2024-08-22 18:02:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724349770000|2024-08-22 18:02:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1724349790000|2024-08-22 18:03:10|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724349850000|2024-08-22 18:04:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724349870000|2024-08-22 18:04:30|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|2
1724349890000|2024-08-22 18:04:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1724349900000|2024-08-22 18:05:00|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|4
1724349940000|2024-08-22 18:05:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724349980000|2024-08-22 18:06:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724349990000|2024-08-22 18:06:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724350020000|2024-08-22 18:07:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1724350030000|2024-08-22 18:07:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1724350040000|2024-08-22 18:07:20|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1724350060000|2024-08-22 18:07:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1724350080000|2024-08-22 18:08:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1724350090000|2024-08-22 18:08:10|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|6
1724350100000|2024-08-22 18:08:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724350120000|2024-08-22 18:08:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724350130000|2024-08-22 18:08:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724350140000|2024-08-22 18:09:00|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|11
1724350150000|2024-08-22 18:09:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724350160000|2024-08-22 18:09:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1724350170000|2024-08-22 18:09:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|5
1724350180000|2024-08-22 18:09:40|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1724350190000|2024-08-22 18:09:50|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|5
1724350200000|2024-08-22 18:10:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|5
1724350210000|2024-08-22 18:10:10|52.5|52.2|52.53|52.23|52.53|52.23|52.5|52.2|6
1724350220000|2024-08-22 18:10:20|52.55|52.25|52.58|52.28|52.59|52.29|52.55|52.25|5
1724350230000|2024-08-22 18:10:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|13
1724350240000|2024-08-22 18:10:40|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|14
1724350250000|2024-08-22 18:10:50|52.58|52.28|52.58|52.28|52.6|52.3|52.57|52.27|11
1724350260000|2024-08-22 18:11:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1724350280000|2024-08-22 18:11:20|52.59|52.29|52.59|52.29|52.6|52.3|52.58|52.28|4
1724350290000|2024-08-22 18:11:30|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|10
1724350310000|2024-08-22 18:11:50|52.6|52.3|52.61|52.31|52.62|52.32|52.59|52.29|7
1724350320000|2024-08-22 18:12:00|52.62|52.32|52.63|52.33|52.64|52.34|52.62|52.32|4
1724350330000|2024-08-22 18:12:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724350350000|2024-08-22 18:12:30|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1724350360000|2024-08-22 18:12:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724350370000|2024-08-22 18:12:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724350380000|2024-08-22 18:13:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1724350390000|2024-08-22 18:13:10|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|9
1724350400000|2024-08-22 18:13:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724350410000|2024-08-22 18:13:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1724350430000|2024-08-22 18:13:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1724350440000|2024-08-22 18:14:00|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|10
1724350450000|2024-08-22 18:14:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724350460000|2024-08-22 18:14:20|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|4
1724350470000|2024-08-22 18:14:30|52.62|52.32|52.58|52.28|52.62|52.32|52.58|52.28|5
1724350490000|2024-08-22 18:14:50|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1724350520000|2024-08-22 18:15:20|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1724350530000|2024-08-22 18:15:30|52.62|52.32|52.67|52.37|52.68|52.38|52.61|52.31|13
1724350540000|2024-08-22 18:15:40|52.68|52.38|52.78|52.48|52.78|52.48|52.68|52.38|15
1724350550000|2024-08-22 18:15:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1724350560000|2024-08-22 18:16:00|52.77|52.47|52.77|52.47|52.79|52.49|52.77|52.47|17
1724350570000|2024-08-22 18:16:10|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|3
1724350580000|2024-08-22 18:16:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1724350590000|2024-08-22 18:16:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724350600000|2024-08-22 18:16:40|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724350620000|2024-08-22 18:17:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724350630000|2024-08-22 18:17:10|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724350650000|2024-08-22 18:17:30|52.74|52.44|52.72|52.42|52.74|52.44|52.69|52.39|6
1724350670000|2024-08-22 18:17:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1724350680000|2024-08-22 18:18:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724350690000|2024-08-22 18:18:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1724350700000|2024-08-22 18:18:20|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|6
1724350710000|2024-08-22 18:18:30|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|3
1724350750000|2024-08-22 18:19:10|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|4
1724350760000|2024-08-22 18:19:20|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724350770000|2024-08-22 18:19:30|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|7
1724350780000|2024-08-22 18:19:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|10
1724350790000|2024-08-22 18:19:50|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|10
1724350800000|2024-08-22 18:20:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1724350810000|2024-08-22 18:20:10|52.78|52.48|52.78|52.48|52.81|52.51|52.77|52.47|17
1724350820000|2024-08-22 18:20:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1724350840000|2024-08-22 18:20:40|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|3
1724350850000|2024-08-22 18:20:50|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1724350860000|2024-08-22 18:21:00|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1724350870000|2024-08-22 18:21:10|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|9
1724350880000|2024-08-22 18:21:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1724350900000|2024-08-22 18:21:40|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|5
1724350910000|2024-08-22 18:21:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724350930000|2024-08-22 18:22:10|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724350940000|2024-08-22 18:22:20|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1724350950000|2024-08-22 18:22:30|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724350960000|2024-08-22 18:22:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|7
1724350970000|2024-08-22 18:22:50|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724350980000|2024-08-22 18:23:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1724351030000|2024-08-22 18:23:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724351040000|2024-08-22 18:24:00|52.78|52.48|52.77|52.47|52.79|52.49|52.77|52.47|4
1724351050000|2024-08-22 18:24:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1724351060000|2024-08-22 18:24:20|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|2
1724351080000|2024-08-22 18:24:40|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724351130000|2024-08-22 18:25:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724351140000|2024-08-22 18:25:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1724351150000|2024-08-22 18:25:50|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|5
1724351160000|2024-08-22 18:26:00|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1724351170000|2024-08-22 18:26:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724351180000|2024-08-22 18:26:20|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724351190000|2024-08-22 18:26:30|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1724351200000|2024-08-22 18:26:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1724351220000|2024-08-22 18:27:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|6
1724351230000|2024-08-22 18:27:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1724351240000|2024-08-22 18:27:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|6
1724351250000|2024-08-22 18:27:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1724351260000|2024-08-22 18:27:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724351270000|2024-08-22 18:27:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1724351280000|2024-08-22 18:28:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724351290000|2024-08-22 18:28:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1724351300000|2024-08-22 18:28:20|52.64|52.34|52.64|52.34|52.65|52.35|52.64|52.34|3
1724351320000|2024-08-22 18:28:40|52.63|52.33|52.6|52.3|52.63|52.33|52.6|52.3|4
1724351340000|2024-08-22 18:29:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724351360000|2024-08-22 18:29:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724351370000|2024-08-22 18:29:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724351390000|2024-08-22 18:29:50|52.63|52.33|52.66|52.36|52.66|52.36|52.63|52.33|3
1724351400000|2024-08-22 18:30:00|52.67|52.37|52.62|52.32|52.67|52.37|52.62|52.32|6
1724351410000|2024-08-22 18:30:10|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|4
1724351420000|2024-08-22 18:30:20|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1724351430000|2024-08-22 18:30:30|52.64|52.34|52.68|52.38|52.69|52.39|52.64|52.34|10
1724351440000|2024-08-22 18:30:40|52.67|52.37|52.67|52.37|52.68|52.38|52.65|52.35|7
1724351450000|2024-08-22 18:30:50|52.68|52.38|52.7|52.4|52.7|52.4|52.67|52.37|9
1724351460000|2024-08-22 18:31:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|9
1724351470000|2024-08-22 18:31:10|52.7|52.4|52.72|52.42|52.72|52.42|52.69|52.39|7
1724351490000|2024-08-22 18:31:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724351500000|2024-08-22 18:31:40|52.72|52.42|52.7|52.4|52.72|52.42|52.7|52.4|5
1724351510000|2024-08-22 18:31:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724351520000|2024-08-22 18:32:00|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1724351580000|2024-08-22 18:33:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724351600000|2024-08-22 18:33:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724351610000|2024-08-22 18:33:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|4
1724351640000|2024-08-22 18:34:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724351680000|2024-08-22 18:34:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1724351700000|2024-08-22 18:35:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724351730000|2024-08-22 18:35:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1724351740000|2024-08-22 18:35:40|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|5
1724351750000|2024-08-22 18:35:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724351760000|2024-08-22 18:36:00|52.67|52.37|52.69|52.39|52.7|52.4|52.67|52.37|11
1724351770000|2024-08-22 18:36:10|52.7|52.4|52.71|52.41|52.71|52.41|52.69|52.39|4
1724351780000|2024-08-22 18:36:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1724351790000|2024-08-22 18:36:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724351810000|2024-08-22 18:36:50|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724351840000|2024-08-22 18:37:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724351860000|2024-08-22 18:37:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724351920000|2024-08-22 18:38:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724351930000|2024-08-22 18:38:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724352000000|2024-08-22 18:40:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724352120000|2024-08-22 18:42:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724352180000|2024-08-22 18:43:00|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724352210000|2024-08-22 18:43:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724352260000|2024-08-22 18:44:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724352280000|2024-08-22 18:44:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724352290000|2024-08-22 18:44:50|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|7
1724352300000|2024-08-22 18:45:00|52.81|52.51|52.82|52.52|52.82|52.52|52.8|52.5|12
1724352310000|2024-08-22 18:45:10|52.81|52.51|52.82|52.52|52.82|52.52|52.8|52.5|11
1724352320000|2024-08-22 18:45:20|52.81|52.51|52.83|52.53|52.83|52.53|52.8|52.5|7
1724352380000|2024-08-22 18:46:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724352400000|2024-08-22 18:46:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724352420000|2024-08-22 18:47:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724352440000|2024-08-22 18:47:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724352460000|2024-08-22 18:47:40|52.85|52.55|52.89|52.59|52.89|52.59|52.85|52.55|3
1724352470000|2024-08-22 18:47:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724352480000|2024-08-22 18:48:00|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|4
1724352490000|2024-08-22 18:48:10|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|14
1724352500000|2024-08-22 18:48:20|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1724352510000|2024-08-22 18:48:30|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|9
1724352520000|2024-08-22 18:48:40|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1724352530000|2024-08-22 18:48:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724352540000|2024-08-22 18:49:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1724352550000|2024-08-22 18:49:10|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1724352560000|2024-08-22 18:49:20|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|5
1724352570000|2024-08-22 18:49:30|52.88|52.58|52.87|52.57|52.88|52.58|52.86|52.56|4
1724352580000|2024-08-22 18:49:40|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1724352590000|2024-08-22 18:49:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724352600000|2024-08-22 18:50:00|52.85|52.55|52.82|52.52|52.85|52.55|52.82|52.52|2
1724352630000|2024-08-22 18:50:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724352650000|2024-08-22 18:50:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1724352660000|2024-08-22 18:51:00|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|7
1724352680000|2024-08-22 18:51:20|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1724352700000|2024-08-22 18:51:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724352720000|2024-08-22 18:52:00|52.84|52.54|52.89|52.59|52.89|52.59|52.84|52.54|14
1724352730000|2024-08-22 18:52:10|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1724352740000|2024-08-22 18:52:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724352790000|2024-08-22 18:53:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724352810000|2024-08-22 18:53:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724352850000|2024-08-22 18:54:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724352860000|2024-08-22 18:54:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724352870000|2024-08-22 18:54:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724353200000|2024-08-22 19:00:00|52.7|52.4|52.65|52.35|52.7|52.4|52.62|52.32|4
1724353210000|2024-08-22 19:00:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724353220000|2024-08-22 19:00:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724353260000|2024-08-22 19:01:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724353320000|2024-08-22 19:02:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724353330000|2024-08-22 19:02:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724353340000|2024-08-22 19:02:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724353380000|2024-08-22 19:03:00|52.69|52.39|52.75|52.45|52.75|52.45|52.69|52.39|3
1724353440000|2024-08-22 19:04:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724353450000|2024-08-22 19:04:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724353470000|2024-08-22 19:04:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724353490000|2024-08-22 19:04:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1724353500000|2024-08-22 19:05:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724353510000|2024-08-22 19:05:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724353530000|2024-08-22 19:05:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724353570000|2024-08-22 19:06:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724353580000|2024-08-22 19:06:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|3
1724353610000|2024-08-22 19:06:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724353620000|2024-08-22 19:07:00|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|4
1724353630000|2024-08-22 19:07:10|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1724353640000|2024-08-22 19:07:20|52.72|52.42|52.71|52.41|52.73|52.43|52.71|52.41|6
1724353650000|2024-08-22 19:07:30|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724353660000|2024-08-22 19:07:40|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724353760000|2024-08-22 19:09:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724353770000|2024-08-22 19:09:30|52.72|52.42|52.75|52.45|52.76|52.46|52.72|52.42|3
1724353780000|2024-08-22 19:09:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724353790000|2024-08-22 19:09:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724353800000|2024-08-22 19:10:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724353820000|2024-08-22 19:10:20|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724353830000|2024-08-22 19:10:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724353960000|2024-08-22 19:12:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724354030000|2024-08-22 19:13:50|52.79|52.49|52.8|52.5|52.81|52.51|52.79|52.49|4
1724354040000|2024-08-22 19:14:00|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724354050000|2024-08-22 19:14:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724354090000|2024-08-22 19:14:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724354100000|2024-08-22 19:15:00|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724354120000|2024-08-22 19:15:20|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|3
1724354130000|2024-08-22 19:15:30|52.75|52.45|52.7|52.4|52.75|52.45|52.7|52.4|7
1724354140000|2024-08-22 19:15:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724354150000|2024-08-22 19:15:50|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|3
1724354160000|2024-08-22 19:16:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724354170000|2024-08-22 19:16:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1724354180000|2024-08-22 19:16:20|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1724354190000|2024-08-22 19:16:30|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|6
1724354200000|2024-08-22 19:16:40|52.71|52.41|52.75|52.45|52.76|52.46|52.71|52.41|6
1724354230000|2024-08-22 19:17:10|52.74|52.44|52.73|52.43|52.75|52.45|52.71|52.41|6
1724354240000|2024-08-22 19:17:20|52.74|52.44|52.7|52.4|52.74|52.44|52.7|52.4|4
1724354250000|2024-08-22 19:17:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724354510000|2024-08-22 19:21:50|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724354520000|2024-08-22 19:22:00|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1724354530000|2024-08-22 19:22:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1724354550000|2024-08-22 19:22:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1724354560000|2024-08-22 19:22:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724354570000|2024-08-22 19:22:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724354580000|2024-08-22 19:23:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724354600000|2024-08-22 19:23:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724354610000|2024-08-22 19:23:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724354680000|2024-08-22 19:24:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724354710000|2024-08-22 19:25:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724354730000|2024-08-22 19:25:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724354740000|2024-08-22 19:25:40|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724354760000|2024-08-22 19:26:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724354770000|2024-08-22 19:26:10|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1724354780000|2024-08-22 19:26:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1724354790000|2024-08-22 19:26:30|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724354820000|2024-08-22 19:27:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1724354830000|2024-08-22 19:27:10|52.65|52.35|52.61|52.31|52.65|52.35|52.61|52.31|2
1724354840000|2024-08-22 19:27:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724354890000|2024-08-22 19:28:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724354930000|2024-08-22 19:28:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724354940000|2024-08-22 19:29:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724354960000|2024-08-22 19:29:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1724355050000|2024-08-22 19:30:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724355070000|2024-08-22 19:31:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724355090000|2024-08-22 19:31:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724355100000|2024-08-22 19:31:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1724355330000|2024-08-22 19:35:30|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|4
1724355370000|2024-08-22 19:36:10|52.57|52.27|52.6|52.3|52.6|52.3|52.57|52.27|2
1724355420000|2024-08-22 19:37:00|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1724355430000|2024-08-22 19:37:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1724355440000|2024-08-22 19:37:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724355540000|2024-08-22 19:39:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724355560000|2024-08-22 19:39:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1724355590000|2024-08-22 19:39:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724355610000|2024-08-22 19:40:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724355740000|2024-08-22 19:42:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1724355760000|2024-08-22 19:42:40|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1724355770000|2024-08-22 19:42:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724355780000|2024-08-22 19:43:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724355790000|2024-08-22 19:43:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724355810000|2024-08-22 19:43:30|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1724355860000|2024-08-22 19:44:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|5
1724355870000|2024-08-22 19:44:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|10
1724355880000|2024-08-22 19:44:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1724355890000|2024-08-22 19:44:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|10
1724355920000|2024-08-22 19:45:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724355940000|2024-08-22 19:45:40|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1724356240000|2024-08-22 19:50:40|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724356250000|2024-08-22 19:50:50|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1724356260000|2024-08-22 19:51:00|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|3
1724356290000|2024-08-22 19:51:30|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724356330000|2024-08-22 19:52:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724356340000|2024-08-22 19:52:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724356350000|2024-08-22 19:52:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|8
1724356390000|2024-08-22 19:53:10|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|3
1724356400000|2024-08-22 19:53:20|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724356430000|2024-08-22 19:53:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724356460000|2024-08-22 19:54:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724356470000|2024-08-22 19:54:30|52.75|52.45|52.78|52.48|52.78|52.48|52.75|52.45|3
1724356490000|2024-08-22 19:54:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724356500000|2024-08-22 19:55:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1724356510000|2024-08-22 19:55:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724356520000|2024-08-22 19:55:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1724356530000|2024-08-22 19:55:30|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|5
1724356540000|2024-08-22 19:55:40|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1724356550000|2024-08-22 19:55:50|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1724356560000|2024-08-22 19:56:00|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|9
1724356570000|2024-08-22 19:56:10|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|7
1724356580000|2024-08-22 19:56:20|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|11
1724356610000|2024-08-22 19:56:50|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724356620000|2024-08-22 19:57:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|13
1724356630000|2024-08-22 19:57:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|6
1724356640000|2024-08-22 19:57:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1724356680000|2024-08-22 19:58:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724356690000|2024-08-22 19:58:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724356700000|2024-08-22 19:58:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1724356710000|2024-08-22 19:58:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1724356720000|2024-08-22 19:58:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724356740000|2024-08-22 19:59:00|52.79|52.49|52.79|52.49|52.8|52.5|52.78|52.48|12
1724356750000|2024-08-22 19:59:10|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|7
1724356760000|2024-08-22 19:59:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|11
1724356770000|2024-08-22 19:59:30|52.78|52.48|52.81|52.51|52.81|52.51|52.78|52.48|16
1724356780000|2024-08-22 19:59:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|8
1724356790000|2024-08-22 19:59:50|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|16
1724356800000|2024-08-22 20:00:00|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|22
1724356810000|2024-08-22 20:00:10|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|13
1724356820000|2024-08-22 20:00:20|52.87|52.57|52.89|52.59|52.9|52.6|52.86|52.56|8
1724356830000|2024-08-22 20:00:30|52.9|52.6|52.87|52.57|52.9|52.6|52.87|52.57|13
1724356840000|2024-08-22 20:00:40|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|14
1724356850000|2024-08-22 20:00:50|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|5
1724356860000|2024-08-22 20:01:00|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|9
1724356870000|2024-08-22 20:01:10|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|7
1724356880000|2024-08-22 20:01:20|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|16
1724356890000|2024-08-22 20:01:30|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|9
1724356900000|2024-08-22 20:01:40|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|5
1724356910000|2024-08-22 20:01:50|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|12
1724356920000|2024-08-22 20:02:00|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|7
1724356930000|2024-08-22 20:02:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|5
1724356940000|2024-08-22 20:02:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1724356950000|2024-08-22 20:02:30|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1724356960000|2024-08-22 20:02:40|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724356970000|2024-08-22 20:02:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724356980000|2024-08-22 20:03:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724357060000|2024-08-22 20:04:20|52.86|52.56|52.96|52.66|52.96|52.66|52.86|52.56|10
1724357070000|2024-08-22 20:04:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|14
1724357080000|2024-08-22 20:04:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|12
1724357090000|2024-08-22 20:04:50|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|7
1724357100000|2024-08-22 20:05:00|52.94|52.64|52.82|52.52|52.94|52.64|52.82|52.52|16
1724357110000|2024-08-22 20:05:10|52.83|52.53|52.85|52.55|52.85|52.55|52.82|52.52|9
1724357120000|2024-08-22 20:05:20|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|4
1724357130000|2024-08-22 20:05:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|6
1724357140000|2024-08-22 20:05:40|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|3
1724357150000|2024-08-22 20:05:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724357160000|2024-08-22 20:06:00|52.86|52.56|52.9|52.6|52.91|52.61|52.86|52.56|6
1724357180000|2024-08-22 20:06:20|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|4
1724357190000|2024-08-22 20:06:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724357200000|2024-08-22 20:06:40|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1724357210000|2024-08-22 20:06:50|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724357220000|2024-08-22 20:07:00|52.95|52.65|52.94|52.64|52.96|52.66|52.94|52.64|12
1724357230000|2024-08-22 20:07:10|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724357240000|2024-08-22 20:07:20|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1724357250000|2024-08-22 20:07:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724357260000|2024-08-22 20:07:40|52.93|52.63|52.89|52.59|52.93|52.63|52.89|52.59|5
1724357270000|2024-08-22 20:07:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724357280000|2024-08-22 20:08:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1724357290000|2024-08-22 20:08:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724357300000|2024-08-22 20:08:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724357330000|2024-08-22 20:08:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724357340000|2024-08-22 20:09:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724357350000|2024-08-22 20:09:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724357390000|2024-08-22 20:09:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724357400000|2024-08-22 20:10:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724357410000|2024-08-22 20:10:10|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|5
1724357420000|2024-08-22 20:10:20|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724357430000|2024-08-22 20:10:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724357450000|2024-08-22 20:10:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724357460000|2024-08-22 20:11:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724357570000|2024-08-22 20:12:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724357580000|2024-08-22 20:13:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724357660000|2024-08-22 20:14:20|52.83|52.53|52.79|52.49|52.83|52.53|52.78|52.48|3
1724357710000|2024-08-22 20:15:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724357720000|2024-08-22 20:15:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724357730000|2024-08-22 20:15:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724357740000|2024-08-22 20:15:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724357760000|2024-08-22 20:16:00|52.78|52.48|52.81|52.51|52.81|52.51|52.78|52.48|4
1724357790000|2024-08-22 20:16:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724357840000|2024-08-22 20:17:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724357920000|2024-08-22 20:18:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724357980000|2024-08-22 20:19:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724358010000|2024-08-22 20:20:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724358020000|2024-08-22 20:20:20|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|5
1724358030000|2024-08-22 20:20:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724358040000|2024-08-22 20:20:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1724358050000|2024-08-22 20:20:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724358060000|2024-08-22 20:21:00|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1724358100000|2024-08-22 20:21:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724358110000|2024-08-22 20:21:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724358150000|2024-08-22 20:22:30|52.82|52.52|52.8|52.5|52.83|52.53|52.79|52.49|6
1724358160000|2024-08-22 20:22:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724358180000|2024-08-22 20:23:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724358190000|2024-08-22 20:23:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724358220000|2024-08-22 20:23:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1724358230000|2024-08-22 20:23:50|52.8|52.5|52.84|52.54|52.84|52.54|52.8|52.5|3
1724358240000|2024-08-22 20:24:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724358250000|2024-08-22 20:24:10|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724358260000|2024-08-22 20:24:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724358290000|2024-08-22 20:24:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724358300000|2024-08-22 20:25:00|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|7
1724358320000|2024-08-22 20:25:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724358350000|2024-08-22 20:25:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724358360000|2024-08-22 20:26:00|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1724358380000|2024-08-22 20:26:20|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1724358390000|2024-08-22 20:26:30|52.82|52.52|52.82|52.52|52.82|52.52|52.8|52.5|4
1724358400000|2024-08-22 20:26:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724358410000|2024-08-22 20:26:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724358420000|2024-08-22 20:27:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724358460000|2024-08-22 20:27:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1724358470000|2024-08-22 20:27:50|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724358520000|2024-08-22 20:28:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724358540000|2024-08-22 20:29:00|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1724358560000|2024-08-22 20:29:20|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|5
1724358600000|2024-08-22 20:30:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724358630000|2024-08-22 20:30:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724358640000|2024-08-22 20:30:40|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724358650000|2024-08-22 20:30:50|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724358660000|2024-08-22 20:31:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|4
1724358670000|2024-08-22 20:31:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724358690000|2024-08-22 20:31:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724358710000|2024-08-22 20:31:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724358730000|2024-08-22 20:32:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724358740000|2024-08-22 20:32:20|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1724358760000|2024-08-22 20:32:40|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1724358790000|2024-08-22 20:33:10|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1724358860000|2024-08-22 20:34:20|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1724358870000|2024-08-22 20:34:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724358880000|2024-08-22 20:34:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724358890000|2024-08-22 20:34:50|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724358930000|2024-08-22 20:35:30|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724358970000|2024-08-22 20:36:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724359030000|2024-08-22 20:37:10|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|3
1724359040000|2024-08-22 20:37:20|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|4
1724359070000|2024-08-22 20:37:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1724359080000|2024-08-22 20:38:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724359090000|2024-08-22 20:38:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1724359100000|2024-08-22 20:38:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724359140000|2024-08-22 20:39:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724359150000|2024-08-22 20:39:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724359170000|2024-08-22 20:39:30|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724359190000|2024-08-22 20:39:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724359220000|2024-08-22 20:40:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724359270000|2024-08-22 20:41:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1724359310000|2024-08-22 20:41:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1724359330000|2024-08-22 20:42:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1724359390000|2024-08-22 20:43:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724359410000|2024-08-22 20:43:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724359510000|2024-08-22 20:45:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724359520000|2024-08-22 20:45:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724359530000|2024-08-22 20:45:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724359540000|2024-08-22 20:45:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724359660000|2024-08-22 20:47:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724359680000|2024-08-22 20:48:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724359720000|2024-08-22 20:48:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724359730000|2024-08-22 20:48:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724359750000|2024-08-22 20:49:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724359760000|2024-08-22 20:49:20|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1724359770000|2024-08-22 20:49:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1724359780000|2024-08-22 20:49:40|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|8
1724359790000|2024-08-22 20:49:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1724359800000|2024-08-22 20:50:00|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|11
1724359810000|2024-08-22 20:50:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|11
1724359820000|2024-08-22 20:50:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|15
1724359830000|2024-08-22 20:50:30|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1724359840000|2024-08-22 20:50:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724359870000|2024-08-22 20:51:10|52.87|52.57|52.88|52.58|52.88|52.58|52.86|52.56|4
1724359890000|2024-08-22 20:51:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724359910000|2024-08-22 20:51:50|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1724359920000|2024-08-22 20:52:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724359930000|2024-08-22 20:52:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724359980000|2024-08-22 20:53:00|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|5
1724359990000|2024-08-22 20:53:10|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|5
1724360000000|2024-08-22 20:53:20|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|8
1724360010000|2024-08-22 20:53:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|7
1724360020000|2024-08-22 20:53:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724360030000|2024-08-22 20:53:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724360040000|2024-08-22 20:54:00|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|7
1724360050000|2024-08-22 20:54:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724360060000|2024-08-22 20:54:20|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724360080000|2024-08-22 20:54:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724360100000|2024-08-22 20:55:00|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|5
1724360140000|2024-08-22 20:55:40|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1724360150000|2024-08-22 20:55:50|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|10
1724360160000|2024-08-22 20:56:00|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|5
1724360170000|2024-08-22 20:56:10|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|5
1724360180000|2024-08-22 20:56:20|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724360190000|2024-08-22 20:56:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1724360200000|2024-08-22 20:56:40|52.87|52.57|52.97|52.67|52.98|52.68|52.86|52.56|12
1724360210000|2024-08-22 20:56:50|52.96|52.66|52.95|52.65|52.97|52.67|52.95|52.65|18
1724360220000|2024-08-22 20:57:00|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1724360230000|2024-08-22 20:57:10|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1724360240000|2024-08-22 20:57:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724360250000|2024-08-22 20:57:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724360260000|2024-08-22 20:57:40|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724360270000|2024-08-22 20:57:50|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724360320000|2024-08-22 20:58:40|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|2
1724360350000|2024-08-22 20:59:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724360370000|2024-08-22 20:59:30|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724360380000|2024-08-22 20:59:40|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1724360390000|2024-08-22 20:59:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1724360400000|2024-08-22 21:00:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|5
1724360410000|2024-08-22 21:00:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724360430000|2024-08-22 21:00:30|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724360440000|2024-08-22 21:00:40|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724360460000|2024-08-22 21:01:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1724360470000|2024-08-22 21:01:10|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|3
1724360480000|2024-08-22 21:01:20|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|3
1724360510000|2024-08-22 21:01:50|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1724360520000|2024-08-22 21:02:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724360540000|2024-08-22 21:02:20|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|3
1724360550000|2024-08-22 21:02:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724360590000|2024-08-22 21:03:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724360620000|2024-08-22 21:03:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1724360640000|2024-08-22 21:04:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1724360650000|2024-08-22 21:04:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724360670000|2024-08-22 21:04:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724360680000|2024-08-22 21:04:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724360700000|2024-08-22 21:05:00|53|52.7|53|52.7|53.01|52.71|53|52.7|5
1724360740000|2024-08-22 21:05:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724360750000|2024-08-22 21:05:50|53|52.7|53|52.7|53.01|52.71|52.99|52.69|11
1724360820000|2024-08-22 21:07:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724360870000|2024-08-22 21:07:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724360880000|2024-08-22 21:08:00|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|2
1724360910000|2024-08-22 21:08:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724360920000|2024-08-22 21:08:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1724360930000|2024-08-22 21:08:50|53|52.7|53|52.7|53|52.7|52.99|52.69|9
1724360940000|2024-08-22 21:09:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724360950000|2024-08-22 21:09:10|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1724360960000|2024-08-22 21:09:20|53|52.7|52.99|52.69|53|52.7|52.99|52.69|6
1724360970000|2024-08-22 21:09:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724360980000|2024-08-22 21:09:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|8
1724361020000|2024-08-22 21:10:20|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1724361030000|2024-08-22 21:10:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724361050000|2024-08-22 21:10:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724361060000|2024-08-22 21:11:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724361070000|2024-08-22 21:11:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724361080000|2024-08-22 21:11:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724361150000|2024-08-22 21:12:30|53.03|52.73|53.09|52.79|53.09|52.79|53.03|52.73|6
1724361160000|2024-08-22 21:12:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724361190000|2024-08-22 21:13:10|53.1|52.8|53.11|52.81|53.11|52.81|53.09|52.79|4
1724361200000|2024-08-22 21:13:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1724361220000|2024-08-22 21:13:40|53.09|52.79|53.06|52.76|53.1|52.8|53.06|52.76|3
1724361240000|2024-08-22 21:14:00|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|3
1724361300000|2024-08-22 21:15:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724361310000|2024-08-22 21:15:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1724361320000|2024-08-22 21:15:20|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1724361330000|2024-08-22 21:15:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724361340000|2024-08-22 21:15:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|6
1724361350000|2024-08-22 21:15:50|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1724361360000|2024-08-22 21:16:00|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1724361370000|2024-08-22 21:16:10|53.02|52.72|52.98|52.68|53.02|52.72|52.98|52.68|3
1724361380000|2024-08-22 21:16:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724361390000|2024-08-22 21:16:30|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|4
1724361400000|2024-08-22 21:16:40|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1724361420000|2024-08-22 21:17:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724361480000|2024-08-22 21:18:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724361490000|2024-08-22 21:18:10|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724361500000|2024-08-22 21:18:20|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724361520000|2024-08-22 21:18:40|52.94|52.64|52.94|52.64|52.96|52.66|52.94|52.64|7
1724361550000|2024-08-22 21:19:10|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724361560000|2024-08-22 21:19:20|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724361570000|2024-08-22 21:19:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724361590000|2024-08-22 21:19:50|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1724361620000|2024-08-22 21:20:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724361680000|2024-08-22 21:21:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724361730000|2024-08-22 21:22:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724361740000|2024-08-22 21:22:20|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724361750000|2024-08-22 21:22:30|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|6
1724361760000|2024-08-22 21:22:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1724361770000|2024-08-22 21:22:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|5
1724361780000|2024-08-22 21:23:00|52.99|52.69|53|52.7|53|52.7|52.98|52.68|6
1724361790000|2024-08-22 21:23:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724361800000|2024-08-22 21:23:20|52.99|52.69|53.04|52.74|53.04|52.74|52.99|52.69|5
1724361840000|2024-08-22 21:24:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724361860000|2024-08-22 21:24:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724361880000|2024-08-22 21:24:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724361900000|2024-08-22 21:25:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724361950000|2024-08-22 21:25:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724362040000|2024-08-22 21:27:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724362050000|2024-08-22 21:27:30|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1724362090000|2024-08-22 21:28:10|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1724362110000|2024-08-22 21:28:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1724362150000|2024-08-22 21:29:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724362160000|2024-08-22 21:29:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1724362170000|2024-08-22 21:29:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724362200000|2024-08-22 21:30:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724362230000|2024-08-22 21:30:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724362270000|2024-08-22 21:31:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724362290000|2024-08-22 21:31:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1724362310000|2024-08-22 21:31:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724362320000|2024-08-22 21:32:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724362350000|2024-08-22 21:32:30|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1724362370000|2024-08-22 21:32:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724362390000|2024-08-22 21:33:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724362500000|2024-08-22 21:35:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724362510000|2024-08-22 21:35:10|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|3
1724362520000|2024-08-22 21:35:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724362530000|2024-08-22 21:35:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|10
1724362560000|2024-08-22 21:36:00|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724362570000|2024-08-22 21:36:10|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1724362580000|2024-08-22 21:36:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724362600000|2024-08-22 21:36:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724362610000|2024-08-22 21:36:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|8
1724362620000|2024-08-22 21:37:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724362630000|2024-08-22 21:37:10|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724362640000|2024-08-22 21:37:20|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724362660000|2024-08-22 21:37:40|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724362680000|2024-08-22 21:38:00|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|3
1724362700000|2024-08-22 21:38:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724362710000|2024-08-22 21:38:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724362720000|2024-08-22 21:38:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724362800000|2024-08-22 21:40:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724362810000|2024-08-22 21:40:10|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1724362820000|2024-08-22 21:40:20|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|4
1724362830000|2024-08-22 21:40:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724362840000|2024-08-22 21:40:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724362860000|2024-08-22 21:41:00|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1724362910000|2024-08-22 21:41:50|53.01|52.71|53.04|52.74|53.04|52.74|53|52.7|6
1724362940000|2024-08-22 21:42:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724362980000|2024-08-22 21:43:00|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1724362990000|2024-08-22 21:43:10|53.07|52.77|53.1|52.8|53.1|52.8|53.07|52.77|4
1724363010000|2024-08-22 21:43:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724363020000|2024-08-22 21:43:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724363030000|2024-08-22 21:43:50|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|3
1724363040000|2024-08-22 21:44:00|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|4
1724363050000|2024-08-22 21:44:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724363100000|2024-08-22 21:45:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724363220000|2024-08-22 21:47:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724363240000|2024-08-22 21:47:20|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|4
1724363280000|2024-08-22 21:48:00|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1724363290000|2024-08-22 21:48:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|5
1724363310000|2024-08-22 21:48:30|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1724363320000|2024-08-22 21:48:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1724363330000|2024-08-22 21:48:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724363350000|2024-08-22 21:49:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724363360000|2024-08-22 21:49:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724363370000|2024-08-22 21:49:30|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1724363390000|2024-08-22 21:49:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1724363400000|2024-08-22 21:50:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1724363460000|2024-08-22 21:51:00|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1724363470000|2024-08-22 21:51:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1724363480000|2024-08-22 21:51:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724363540000|2024-08-22 21:52:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724363640000|2024-08-22 21:54:00|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1724363660000|2024-08-22 21:54:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724363670000|2024-08-22 21:54:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724363680000|2024-08-22 21:54:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1724363690000|2024-08-22 21:54:50|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724363700000|2024-08-22 21:55:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724363720000|2024-08-22 21:55:20|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1724363730000|2024-08-22 21:55:30|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|2
1724363740000|2024-08-22 21:55:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724363770000|2024-08-22 21:56:10|53.03|52.73|53.03|52.73|53.04|52.74|53.03|52.73|3
1724363820000|2024-08-22 21:57:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724363830000|2024-08-22 21:57:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724363910000|2024-08-22 21:58:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724363940000|2024-08-22 21:59:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724363950000|2024-08-22 21:59:10|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|5
1724363960000|2024-08-22 21:59:20|53|52.7|53|52.7|53|52.7|52.99|52.69|5
1724363970000|2024-08-22 21:59:30|52.99|52.69|53|52.7|53|52.7|52.99|52.69|6
1724363990000|2024-08-22 21:59:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724364000000|2024-08-22 22:00:00|53|52.7|53|52.7|53.04|52.74|53|52.7|11
1724364010000|2024-08-22 22:00:10|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|3
1724364020000|2024-08-22 22:00:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1724364030000|2024-08-22 22:00:30|53.01|52.71|53.03|52.73|53.04|52.74|53.01|52.71|6
1724364040000|2024-08-22 22:00:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1724364050000|2024-08-22 22:00:50|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1724364060000|2024-08-22 22:01:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724364070000|2024-08-22 22:01:10|53|52.7|53.02|52.72|53.02|52.72|53|52.7|9
1724364080000|2024-08-22 22:01:20|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|11
1724364090000|2024-08-22 22:01:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724364100000|2024-08-22 22:01:40|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1724364110000|2024-08-22 22:01:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724364120000|2024-08-22 22:02:00|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1724364140000|2024-08-22 22:02:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1724364150000|2024-08-22 22:02:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724364160000|2024-08-22 22:02:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1724364170000|2024-08-22 22:02:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724364180000|2024-08-22 22:03:00|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724364210000|2024-08-22 22:03:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724364220000|2024-08-22 22:03:40|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1724364230000|2024-08-22 22:03:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1724364240000|2024-08-22 22:04:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724364250000|2024-08-22 22:04:10|52.97|52.67|53|52.7|53|52.7|52.95|52.65|10
1724364260000|2024-08-22 22:04:20|53.01|52.71|53.02|52.72|53.03|52.73|53.01|52.71|4
1724364280000|2024-08-22 22:04:40|53.01|52.71|53.07|52.77|53.07|52.77|53.01|52.71|6
1724364290000|2024-08-22 22:04:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724364300000|2024-08-22 22:05:00|53.05|52.75|52.99|52.69|53.05|52.75|52.99|52.69|6
1724364310000|2024-08-22 22:05:10|53|52.7|53.03|52.73|53.03|52.73|53|52.7|3
1724364330000|2024-08-22 22:05:30|53.02|52.72|52.95|52.65|53.02|52.72|52.95|52.65|6
1724364340000|2024-08-22 22:05:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724364350000|2024-08-22 22:05:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724364360000|2024-08-22 22:06:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724364380000|2024-08-22 22:06:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724364390000|2024-08-22 22:06:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724364410000|2024-08-22 22:06:50|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|5
1724364430000|2024-08-22 22:07:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724364440000|2024-08-22 22:07:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724364460000|2024-08-22 22:07:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724364470000|2024-08-22 22:07:50|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1724364500000|2024-08-22 22:08:20|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1724364510000|2024-08-22 22:08:30|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1724364520000|2024-08-22 22:08:40|52.94|52.64|52.96|52.66|52.96|52.66|52.93|52.63|6
1724364530000|2024-08-22 22:08:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724364540000|2024-08-22 22:09:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724364550000|2024-08-22 22:09:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724364570000|2024-08-22 22:09:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724364600000|2024-08-22 22:10:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724364610000|2024-08-22 22:10:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724364620000|2024-08-22 22:10:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|6
1724364630000|2024-08-22 22:10:30|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724364660000|2024-08-22 22:11:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724364670000|2024-08-22 22:11:10|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1724364680000|2024-08-22 22:11:20|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|2
1724364690000|2024-08-22 22:11:30|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724364740000|2024-08-22 22:12:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724364750000|2024-08-22 22:12:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724364760000|2024-08-22 22:12:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724364790000|2024-08-22 22:13:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724364830000|2024-08-22 22:13:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724364870000|2024-08-22 22:14:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724364880000|2024-08-22 22:14:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724364920000|2024-08-22 22:15:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724364960000|2024-08-22 22:16:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724364970000|2024-08-22 22:16:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724364980000|2024-08-22 22:16:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724365010000|2024-08-22 22:16:50|52.86|52.56|52.87|52.57|52.87|52.57|52.85|52.55|4
1724365030000|2024-08-22 22:17:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724365050000|2024-08-22 22:17:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724365060000|2024-08-22 22:17:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724365090000|2024-08-22 22:18:10|52.89|52.59|52.91|52.61|52.92|52.62|52.89|52.59|5
1724365140000|2024-08-22 22:19:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724365170000|2024-08-22 22:19:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724365200000|2024-08-22 22:20:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365210000|2024-08-22 22:20:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724365240000|2024-08-22 22:20:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724365260000|2024-08-22 22:21:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365290000|2024-08-22 22:21:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724365380000|2024-08-22 22:23:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365390000|2024-08-22 22:23:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724365430000|2024-08-22 22:23:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724365440000|2024-08-22 22:24:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365450000|2024-08-22 22:24:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724365460000|2024-08-22 22:24:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365470000|2024-08-22 22:24:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724365480000|2024-08-22 22:24:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724365490000|2024-08-22 22:24:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724365500000|2024-08-22 22:25:00|52.98|52.68|52.98|52.68|52.99|52.69|52.97|52.67|7
1724365510000|2024-08-22 22:25:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|8
1724365540000|2024-08-22 22:25:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724365550000|2024-08-22 22:25:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1724365560000|2024-08-22 22:26:00|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1724365630000|2024-08-22 22:27:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724365640000|2024-08-22 22:27:20|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|6
1724365650000|2024-08-22 22:27:30|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724365660000|2024-08-22 22:27:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724365670000|2024-08-22 22:27:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724365720000|2024-08-22 22:28:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724365730000|2024-08-22 22:28:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724365740000|2024-08-22 22:29:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724365750000|2024-08-22 22:29:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724365760000|2024-08-22 22:29:20|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|2
1724365790000|2024-08-22 22:29:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724365820000|2024-08-22 22:30:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724365830000|2024-08-22 22:30:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724365840000|2024-08-22 22:30:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724365910000|2024-08-22 22:31:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724365990000|2024-08-22 22:33:10|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724366080000|2024-08-22 22:34:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724366090000|2024-08-22 22:34:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724366110000|2024-08-22 22:35:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724366120000|2024-08-22 22:35:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724366130000|2024-08-22 22:35:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724366140000|2024-08-22 22:35:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724366150000|2024-08-22 22:35:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724366190000|2024-08-22 22:36:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724366200000|2024-08-22 22:36:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724366210000|2024-08-22 22:36:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724366220000|2024-08-22 22:37:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|5
1724366240000|2024-08-22 22:37:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724366290000|2024-08-22 22:38:10|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724366310000|2024-08-22 22:38:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724366350000|2024-08-22 22:39:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724366410000|2024-08-22 22:40:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724366470000|2024-08-22 22:41:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724366560000|2024-08-22 22:42:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724366590000|2024-08-22 22:43:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724366730000|2024-08-22 22:45:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724366740000|2024-08-22 22:45:40|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|3
1724366760000|2024-08-22 22:46:00|52.81|52.51|52.76|52.46|52.81|52.51|52.76|52.46|3
1724366780000|2024-08-22 22:46:20|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|4
1724366790000|2024-08-22 22:46:30|52.77|52.47|52.79|52.49|52.82|52.52|52.77|52.47|6
1724366850000|2024-08-22 22:47:30|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1724366870000|2024-08-22 22:47:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724366880000|2024-08-22 22:48:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724366890000|2024-08-22 22:48:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724366930000|2024-08-22 22:48:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724367030000|2024-08-22 22:50:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724367040000|2024-08-22 22:50:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724367060000|2024-08-22 22:51:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724367090000|2024-08-22 22:51:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724367100000|2024-08-22 22:51:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724367110000|2024-08-22 22:51:50|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|2
1724367120000|2024-08-22 22:52:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724367160000|2024-08-22 22:52:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724367210000|2024-08-22 22:53:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724367230000|2024-08-22 22:53:50|52.91|52.61|52.86|52.56|52.91|52.61|52.86|52.56|3
1724367240000|2024-08-22 22:54:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724367250000|2024-08-22 22:54:10|52.88|52.58|52.91|52.61|52.92|52.62|52.88|52.58|4
1724367260000|2024-08-22 22:54:20|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1724367270000|2024-08-22 22:54:30|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|3
1724367490000|2024-08-22 22:58:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724367520000|2024-08-22 22:58:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724367530000|2024-08-22 22:58:50|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|2
1724367590000|2024-08-22 22:59:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724367610000|2024-08-22 23:00:10|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1724367690000|2024-08-22 23:01:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724367710000|2024-08-22 23:01:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724367760000|2024-08-22 23:02:40|52.91|52.61|52.87|52.57|52.91|52.61|52.87|52.57|9
1724367770000|2024-08-22 23:02:50|52.88|52.58|52.91|52.61|52.92|52.62|52.88|52.58|8
1724367790000|2024-08-22 23:03:10|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|3
1724367820000|2024-08-22 23:03:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724367830000|2024-08-22 23:03:50|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724367840000|2024-08-22 23:04:00|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|13
1724367850000|2024-08-22 23:04:10|52.93|52.63|52.94|52.64|52.95|52.65|52.93|52.63|6
1724367860000|2024-08-22 23:04:20|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|4
1724367870000|2024-08-22 23:04:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724367880000|2024-08-22 23:04:40|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1724367890000|2024-08-22 23:04:50|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724367900000|2024-08-22 23:05:00|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|7
1724367910000|2024-08-22 23:05:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724367920000|2024-08-22 23:05:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724367940000|2024-08-22 23:05:40|52.96|52.66|52.95|52.65|52.97|52.67|52.95|52.65|5
1724367950000|2024-08-22 23:05:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724367960000|2024-08-22 23:06:00|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724367970000|2024-08-22 23:06:10|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724367980000|2024-08-22 23:06:20|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724368000000|2024-08-22 23:06:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724368020000|2024-08-22 23:07:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724368030000|2024-08-22 23:07:10|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|9
1724368040000|2024-08-22 23:07:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724368070000|2024-08-22 23:07:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724368090000|2024-08-22 23:08:10|52.9|52.6|52.92|52.62|52.92|52.62|52.88|52.58|5
1724368110000|2024-08-22 23:08:30|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1724368140000|2024-08-22 23:09:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724368150000|2024-08-22 23:09:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368190000|2024-08-22 23:09:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368200000|2024-08-22 23:10:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724368250000|2024-08-22 23:10:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724368290000|2024-08-22 23:11:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724368320000|2024-08-22 23:12:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724368330000|2024-08-22 23:12:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368360000|2024-08-22 23:12:40|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724368380000|2024-08-22 23:13:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368390000|2024-08-22 23:13:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724368400000|2024-08-22 23:13:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368410000|2024-08-22 23:13:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724368420000|2024-08-22 23:13:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724368560000|2024-08-22 23:16:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368580000|2024-08-22 23:16:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1724368660000|2024-08-22 23:17:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724368700000|2024-08-22 23:18:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368780000|2024-08-22 23:19:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368800000|2024-08-22 23:20:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368840000|2024-08-22 23:20:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368880000|2024-08-22 23:21:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724368890000|2024-08-22 23:21:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724368960000|2024-08-22 23:22:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724368990000|2024-08-22 23:23:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1724369050000|2024-08-22 23:24:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724369060000|2024-08-22 23:24:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1724369070000|2024-08-22 23:24:30|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1724369080000|2024-08-22 23:24:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724369090000|2024-08-22 23:24:50|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1724369100000|2024-08-22 23:25:00|52.98|52.68|52.97|52.67|52.99|52.69|52.97|52.67|4
1724369220000|2024-08-22 23:27:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724369420000|2024-08-22 23:30:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724369460000|2024-08-22 23:31:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724369480000|2024-08-22 23:31:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724369490000|2024-08-22 23:31:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|6
1724369500000|2024-08-22 23:31:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724369510000|2024-08-22 23:31:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724369540000|2024-08-22 23:32:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724369550000|2024-08-22 23:32:30|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1724369570000|2024-08-22 23:32:50|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1724369580000|2024-08-22 23:33:00|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|5
1724369620000|2024-08-22 23:33:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724369630000|2024-08-22 23:33:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|4
1724369640000|2024-08-22 23:34:00|52.98|52.68|53.04|52.74|53.07|52.77|52.98|52.68|7
1724369650000|2024-08-22 23:34:10|53.03|52.73|53.03|52.73|53.03|52.73|53|52.7|7
1724369670000|2024-08-22 23:34:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724369680000|2024-08-22 23:34:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724369690000|2024-08-22 23:34:50|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|5
1724369700000|2024-08-22 23:35:00|53.01|52.71|53.03|52.73|53.04|52.74|53.01|52.71|5
1724369710000|2024-08-22 23:35:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724369720000|2024-08-22 23:35:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724369730000|2024-08-22 23:35:30|53|52.7|53|52.7|53|52.7|52.99|52.69|7
1724369740000|2024-08-22 23:35:40|52.99|52.69|52.98|52.68|53|52.7|52.98|52.68|4
1724369750000|2024-08-22 23:35:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|8
1724369760000|2024-08-22 23:36:00|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1724369800000|2024-08-22 23:36:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724369850000|2024-08-22 23:37:30|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|4
1724369860000|2024-08-22 23:37:40|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1724369870000|2024-08-22 23:37:50|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1724369880000|2024-08-22 23:38:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724369920000|2024-08-22 23:38:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724369940000|2024-08-22 23:39:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724369980000|2024-08-22 23:39:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724370000000|2024-08-22 23:40:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724370020000|2024-08-22 23:40:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724370060000|2024-08-22 23:41:00|52.96|52.66|52.95|52.65|52.96|52.66|52.93|52.63|4
1724370100000|2024-08-22 23:41:40|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724370120000|2024-08-22 23:42:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1724370200000|2024-08-22 23:43:20|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|3
1724370210000|2024-08-22 23:43:30|52.98|52.68|53.02|52.72|53.02|52.72|52.98|52.68|4
1724370220000|2024-08-22 23:43:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1724370230000|2024-08-22 23:43:50|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|5
1724370240000|2024-08-22 23:44:00|53|52.7|53|52.7|53.01|52.71|53|52.7|5
1724370250000|2024-08-22 23:44:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724370260000|2024-08-22 23:44:20|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1724370270000|2024-08-22 23:44:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724370280000|2024-08-22 23:44:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724370290000|2024-08-22 23:44:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724370300000|2024-08-22 23:45:00|53|52.7|53|52.7|53|52.7|52.99|52.69|9
1724370310000|2024-08-22 23:45:10|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1724370320000|2024-08-22 23:45:20|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724370330000|2024-08-22 23:45:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724370340000|2024-08-22 23:45:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724370350000|2024-08-22 23:45:50|53|52.7|53.01|52.71|53.01|52.71|53|52.7|4
1724370360000|2024-08-22 23:46:00|53|52.7|53|52.7|53.01|52.71|53|52.7|9
1724370390000|2024-08-22 23:46:30|53.01|52.71|53.02|52.72|53.03|52.73|53|52.7|5
1724370400000|2024-08-22 23:46:40|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|7
1724370410000|2024-08-22 23:46:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724370480000|2024-08-22 23:48:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724370490000|2024-08-22 23:48:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724370500000|2024-08-22 23:48:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724370510000|2024-08-22 23:48:30|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|5
1724370520000|2024-08-22 23:48:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724370540000|2024-08-22 23:49:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724370550000|2024-08-22 23:49:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1724370580000|2024-08-22 23:49:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724370600000|2024-08-22 23:50:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724370620000|2024-08-22 23:50:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1724370630000|2024-08-22 23:50:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724370640000|2024-08-22 23:50:40|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724370660000|2024-08-22 23:51:00|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|5
1724370670000|2024-08-22 23:51:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|4
1724370700000|2024-08-22 23:51:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724370710000|2024-08-22 23:51:50|53|52.7|52.98|52.68|53.01|52.71|52.98|52.68|7
1724370720000|2024-08-22 23:52:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724370740000|2024-08-22 23:52:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724370770000|2024-08-22 23:52:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724370780000|2024-08-22 23:53:00|52.98|52.68|53|52.7|53|52.7|52.98|52.68|3
1724370800000|2024-08-22 23:53:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724370880000|2024-08-22 23:54:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724370900000|2024-08-22 23:55:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724370910000|2024-08-22 23:55:10|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724370950000|2024-08-22 23:55:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724371150000|2024-08-22 23:59:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724371170000|2024-08-22 23:59:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724371190000|2024-08-22 23:59:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724371210000|2024-08-23 00:00:10|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|2
1724371230000|2024-08-23 00:00:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724371240000|2024-08-23 00:00:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724371250000|2024-08-23 00:00:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724371270000|2024-08-23 00:01:10|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1724371280000|2024-08-23 00:01:20|52.95|52.65|52.88|52.58|52.95|52.65|52.88|52.58|5
1724371300000|2024-08-23 00:01:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724371310000|2024-08-23 00:01:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724371320000|2024-08-23 00:02:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724371370000|2024-08-23 00:02:50|52.92|52.62|52.92|52.62|52.94|52.64|52.92|52.62|4
1724371410000|2024-08-23 00:03:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724371450000|2024-08-23 00:04:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724371470000|2024-08-23 00:04:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724371480000|2024-08-23 00:04:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724371510000|2024-08-23 00:05:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724371550000|2024-08-23 00:05:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724371560000|2024-08-23 00:06:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724371600000|2024-08-23 00:06:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724371640000|2024-08-23 00:07:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724371690000|2024-08-23 00:08:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724371720000|2024-08-23 00:08:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724371730000|2024-08-23 00:08:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724371740000|2024-08-23 00:09:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724371750000|2024-08-23 00:09:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724371770000|2024-08-23 00:09:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724371780000|2024-08-23 00:09:40|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1724371810000|2024-08-23 00:10:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724371820000|2024-08-23 00:10:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724371860000|2024-08-23 00:11:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724371890000|2024-08-23 00:11:30|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|7
1724371960000|2024-08-23 00:12:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724371970000|2024-08-23 00:12:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724372010000|2024-08-23 00:13:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724372040000|2024-08-23 00:14:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724372160000|2024-08-23 00:16:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724372230000|2024-08-23 00:17:10|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|3
1724372240000|2024-08-23 00:17:20|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1724372250000|2024-08-23 00:17:30|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|5
1724372260000|2024-08-23 00:17:40|52.91|52.61|52.92|52.62|52.92|52.62|52.9|52.6|4
1724372280000|2024-08-23 00:18:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724372290000|2024-08-23 00:18:10|52.91|52.61|52.9|52.6|52.91|52.61|52.89|52.59|4
1724372300000|2024-08-23 00:18:20|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|6
1724372310000|2024-08-23 00:18:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724372320000|2024-08-23 00:18:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724372330000|2024-08-23 00:18:50|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1724372350000|2024-08-23 00:19:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724372380000|2024-08-23 00:19:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1724372390000|2024-08-23 00:19:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724372410000|2024-08-23 00:20:10|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|4
1724372420000|2024-08-23 00:20:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724372440000|2024-08-23 00:20:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724372490000|2024-08-23 00:21:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724372510000|2024-08-23 00:21:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724372520000|2024-08-23 00:22:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724372530000|2024-08-23 00:22:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1724372540000|2024-08-23 00:22:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724372550000|2024-08-23 00:22:30|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|6
1724372560000|2024-08-23 00:22:40|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1724372570000|2024-08-23 00:22:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724372580000|2024-08-23 00:23:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724372590000|2024-08-23 00:23:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1724372600000|2024-08-23 00:23:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724372610000|2024-08-23 00:23:30|52.99|52.69|53|52.7|53|52.7|52.98|52.68|10
1724372620000|2024-08-23 00:23:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724372630000|2024-08-23 00:23:50|53|52.7|52.98|52.68|53|52.7|52.98|52.68|3
1724372650000|2024-08-23 00:24:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724372670000|2024-08-23 00:24:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1724372690000|2024-08-23 00:24:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|6
1724372700000|2024-08-23 00:25:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1724372710000|2024-08-23 00:25:10|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|9
1724372730000|2024-08-23 00:25:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724372740000|2024-08-23 00:25:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|6
1724372750000|2024-08-23 00:25:50|53|52.7|53.01|52.71|53.01|52.71|53|52.7|4
1724372760000|2024-08-23 00:26:00|53|52.7|53|52.7|53.01|52.71|53|52.7|5
1724372770000|2024-08-23 00:26:10|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1724372830000|2024-08-23 00:27:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724372880000|2024-08-23 00:28:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724372900000|2024-08-23 00:28:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724372950000|2024-08-23 00:29:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1724372960000|2024-08-23 00:29:20|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|2
1724372990000|2024-08-23 00:29:50|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|8
1724373010000|2024-08-23 00:30:10|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1724373040000|2024-08-23 00:30:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724373050000|2024-08-23 00:30:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724373090000|2024-08-23 00:31:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724373100000|2024-08-23 00:31:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1724373110000|2024-08-23 00:31:50|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1724373120000|2024-08-23 00:32:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724373130000|2024-08-23 00:32:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1724373140000|2024-08-23 00:32:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724373180000|2024-08-23 00:33:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724373210000|2024-08-23 00:33:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724373230000|2024-08-23 00:33:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1724373330000|2024-08-23 00:35:30|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|2
1724373340000|2024-08-23 00:35:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1724373350000|2024-08-23 00:35:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724373360000|2024-08-23 00:36:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724373370000|2024-08-23 00:36:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724373390000|2024-08-23 00:36:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724373410000|2024-08-23 00:36:50|52.99|52.69|53|52.7|53.01|52.71|52.99|52.69|4
1724373430000|2024-08-23 00:37:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724373440000|2024-08-23 00:37:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724373470000|2024-08-23 00:37:50|53.02|52.72|53.06|52.76|53.06|52.76|53.02|52.72|3
1724373480000|2024-08-23 00:38:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724373490000|2024-08-23 00:38:10|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|7
1724373500000|2024-08-23 00:38:20|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|4
1724373510000|2024-08-23 00:38:30|53.04|52.74|53.02|52.72|53.05|52.75|53.02|52.72|5
1724373520000|2024-08-23 00:38:40|53.03|52.73|53.03|52.73|53.04|52.74|53.03|52.73|3
1724373530000|2024-08-23 00:38:50|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|9
1724373540000|2024-08-23 00:39:00|53.07|52.77|53.07|52.77|53.09|52.79|53.06|52.76|8
1724373550000|2024-08-23 00:39:10|53.08|52.78|53.11|52.81|53.13|52.83|53.07|52.77|13
1724373560000|2024-08-23 00:39:20|53.12|52.82|53.11|52.81|53.12|52.82|53.1|52.8|6
1724373570000|2024-08-23 00:39:30|53.1|52.8|53.11|52.81|53.12|52.82|53.1|52.8|8
1724373580000|2024-08-23 00:39:40|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|10
1724373590000|2024-08-23 00:39:50|53.12|52.82|53.12|52.82|53.13|52.83|53.11|52.81|12
1724373600000|2024-08-23 00:40:00|53.13|52.83|53.14|52.84|53.15|52.85|53.12|52.82|9
1724373610000|2024-08-23 00:40:10|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|5
1724373620000|2024-08-23 00:40:20|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|6
1724373630000|2024-08-23 00:40:30|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1724373640000|2024-08-23 00:40:40|53.09|52.79|53.1|52.8|53.11|52.81|53.09|52.79|8
1724373650000|2024-08-23 00:40:50|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|8
1724373660000|2024-08-23 00:41:00|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|7
1724373670000|2024-08-23 00:41:10|53.12|52.82|53.12|52.82|53.13|52.83|53.11|52.81|6
1724373680000|2024-08-23 00:41:20|53.13|52.83|53.12|52.82|53.14|52.84|53.11|52.81|14
1724373690000|2024-08-23 00:41:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724373700000|2024-08-23 00:41:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724373720000|2024-08-23 00:42:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724373740000|2024-08-23 00:42:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1724373750000|2024-08-23 00:42:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1724373780000|2024-08-23 00:43:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724373790000|2024-08-23 00:43:10|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1724373810000|2024-08-23 00:43:30|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1724373840000|2024-08-23 00:44:00|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1724373860000|2024-08-23 00:44:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724373890000|2024-08-23 00:44:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724373900000|2024-08-23 00:45:00|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1724373910000|2024-08-23 00:45:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724373940000|2024-08-23 00:45:40|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1724373950000|2024-08-23 00:45:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724373990000|2024-08-23 00:46:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724374040000|2024-08-23 00:47:20|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|2
1724374050000|2024-08-23 00:47:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724374060000|2024-08-23 00:47:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724374080000|2024-08-23 00:48:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724374090000|2024-08-23 00:48:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724374110000|2024-08-23 00:48:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724374160000|2024-08-23 00:49:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724374210000|2024-08-23 00:50:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724374260000|2024-08-23 00:51:00|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724374270000|2024-08-23 00:51:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724374280000|2024-08-23 00:51:20|52.97|52.67|52.94|52.64|52.97|52.67|52.94|52.64|3
1724374310000|2024-08-23 00:51:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724374340000|2024-08-23 00:52:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724374380000|2024-08-23 00:53:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724374420000|2024-08-23 00:53:40|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|2
1724374430000|2024-08-23 00:53:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1724374450000|2024-08-23 00:54:10|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|6
1724374460000|2024-08-23 00:54:20|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|3
1724374470000|2024-08-23 00:54:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724374510000|2024-08-23 00:55:10|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|8
1724374520000|2024-08-23 00:55:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1724374530000|2024-08-23 00:55:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724374620000|2024-08-23 00:57:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724374640000|2024-08-23 00:57:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724374680000|2024-08-23 00:58:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724374710000|2024-08-23 00:58:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724374720000|2024-08-23 00:58:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724374730000|2024-08-23 00:58:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724374740000|2024-08-23 00:59:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724374770000|2024-08-23 00:59:30|52.85|52.55|52.85|52.55|52.86|52.56|52.84|52.54|5
1724374780000|2024-08-23 00:59:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724374800000|2024-08-23 01:00:00|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|6
1724374810000|2024-08-23 01:00:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1724374830000|2024-08-23 01:00:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1724374840000|2024-08-23 01:00:40|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1724374860000|2024-08-23 01:01:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724374890000|2024-08-23 01:01:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724374900000|2024-08-23 01:01:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724374910000|2024-08-23 01:01:50|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724374920000|2024-08-23 01:02:00|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724374930000|2024-08-23 01:02:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1724374940000|2024-08-23 01:02:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724374950000|2024-08-23 01:02:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724375000000|2024-08-23 01:03:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1724375030000|2024-08-23 01:03:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724375060000|2024-08-23 01:04:20|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724375070000|2024-08-23 01:04:30|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|7
1724375080000|2024-08-23 01:04:40|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724375090000|2024-08-23 01:04:50|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724375100000|2024-08-23 01:05:00|52.84|52.54|52.83|52.53|52.85|52.55|52.83|52.53|4
1724375120000|2024-08-23 01:05:20|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1724375130000|2024-08-23 01:05:30|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1724375170000|2024-08-23 01:06:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724375180000|2024-08-23 01:06:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724375190000|2024-08-23 01:06:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724375210000|2024-08-23 01:06:50|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1724375230000|2024-08-23 01:07:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724375240000|2024-08-23 01:07:20|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|2
1724375250000|2024-08-23 01:07:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724375260000|2024-08-23 01:07:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724375340000|2024-08-23 01:09:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724375350000|2024-08-23 01:09:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724375400000|2024-08-23 01:10:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724375410000|2024-08-23 01:10:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724375460000|2024-08-23 01:11:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724375470000|2024-08-23 01:11:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724375480000|2024-08-23 01:11:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724375490000|2024-08-23 01:11:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724375500000|2024-08-23 01:11:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724375510000|2024-08-23 01:11:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1724375540000|2024-08-23 01:12:20|52.86|52.56|52.87|52.57|52.87|52.57|52.85|52.55|9
1724375550000|2024-08-23 01:12:30|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|6
1724375570000|2024-08-23 01:12:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724375580000|2024-08-23 01:13:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724375590000|2024-08-23 01:13:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724375600000|2024-08-23 01:13:20|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|14
1724375610000|2024-08-23 01:13:30|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|4
1724375620000|2024-08-23 01:13:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724375630000|2024-08-23 01:13:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724375640000|2024-08-23 01:14:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724375650000|2024-08-23 01:14:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1724375660000|2024-08-23 01:14:20|52.87|52.57|52.89|52.59|52.89|52.59|52.86|52.56|15
1724375670000|2024-08-23 01:14:30|52.88|52.58|52.88|52.58|52.9|52.6|52.88|52.58|7
1724375680000|2024-08-23 01:14:40|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724375690000|2024-08-23 01:14:50|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|9
1724375700000|2024-08-23 01:15:00|52.92|52.62|52.91|52.61|52.94|52.64|52.91|52.61|7
1724375710000|2024-08-23 01:15:10|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1724375720000|2024-08-23 01:15:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|5
1724375730000|2024-08-23 01:15:30|52.93|52.63|52.9|52.6|52.93|52.63|52.9|52.6|3
1724375740000|2024-08-23 01:15:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724375760000|2024-08-23 01:16:00|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1724375820000|2024-08-23 01:17:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724375830000|2024-08-23 01:17:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724375840000|2024-08-23 01:17:20|52.86|52.56|52.82|52.52|52.86|52.56|52.82|52.52|4
1724375940000|2024-08-23 01:19:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724375960000|2024-08-23 01:19:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724375970000|2024-08-23 01:19:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724376000000|2024-08-23 01:20:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724376010000|2024-08-23 01:20:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724376030000|2024-08-23 01:20:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724376050000|2024-08-23 01:20:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724376060000|2024-08-23 01:21:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724376150000|2024-08-23 01:22:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724376160000|2024-08-23 01:22:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724376200000|2024-08-23 01:23:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724376240000|2024-08-23 01:24:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724376250000|2024-08-23 01:24:10|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|3
1724376260000|2024-08-23 01:24:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724376330000|2024-08-23 01:25:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724376340000|2024-08-23 01:25:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724376420000|2024-08-23 01:27:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724376470000|2024-08-23 01:27:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724376480000|2024-08-23 01:28:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724376490000|2024-08-23 01:28:10|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1724376500000|2024-08-23 01:28:20|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1724376510000|2024-08-23 01:28:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724376520000|2024-08-23 01:28:40|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|7
1724376530000|2024-08-23 01:28:50|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1724376560000|2024-08-23 01:29:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1724376570000|2024-08-23 01:29:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1724376590000|2024-08-23 01:29:50|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1724376600000|2024-08-23 01:30:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724376620000|2024-08-23 01:30:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724376630000|2024-08-23 01:30:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724376660000|2024-08-23 01:31:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1724376670000|2024-08-23 01:31:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724376690000|2024-08-23 01:31:30|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|8
1724376700000|2024-08-23 01:31:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|9
1724376710000|2024-08-23 01:31:50|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724376720000|2024-08-23 01:32:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724376730000|2024-08-23 01:32:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724376740000|2024-08-23 01:32:20|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724376770000|2024-08-23 01:32:50|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|7
1724376780000|2024-08-23 01:33:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724376800000|2024-08-23 01:33:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724376810000|2024-08-23 01:33:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724376820000|2024-08-23 01:33:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1724376830000|2024-08-23 01:33:50|52.78|52.48|52.76|52.46|52.79|52.49|52.76|52.46|6
1724376840000|2024-08-23 01:34:00|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1724376850000|2024-08-23 01:34:10|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|5
1724376880000|2024-08-23 01:34:40|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724376900000|2024-08-23 01:35:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724376910000|2024-08-23 01:35:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724376940000|2024-08-23 01:35:40|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1724376950000|2024-08-23 01:35:50|52.77|52.47|52.8|52.5|52.8|52.5|52.77|52.47|3
1724376960000|2024-08-23 01:36:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|6
1724376970000|2024-08-23 01:36:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724376980000|2024-08-23 01:36:20|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1724376990000|2024-08-23 01:36:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1724377000000|2024-08-23 01:36:40|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1724377010000|2024-08-23 01:36:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1724377020000|2024-08-23 01:37:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1724377050000|2024-08-23 01:37:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724377070000|2024-08-23 01:37:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724377080000|2024-08-23 01:38:00|52.81|52.51|52.8|52.5|52.81|52.51|52.79|52.49|6
1724377090000|2024-08-23 01:38:10|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|9
1724377100000|2024-08-23 01:38:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1724377120000|2024-08-23 01:38:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1724377140000|2024-08-23 01:39:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724377150000|2024-08-23 01:39:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724377190000|2024-08-23 01:39:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724377200000|2024-08-23 01:40:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724377210000|2024-08-23 01:40:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724377230000|2024-08-23 01:40:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724377250000|2024-08-23 01:40:50|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|4
1724377260000|2024-08-23 01:41:00|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|12
1724377280000|2024-08-23 01:41:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724377300000|2024-08-23 01:41:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724377310000|2024-08-23 01:41:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1724377320000|2024-08-23 01:42:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724377360000|2024-08-23 01:42:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1724377370000|2024-08-23 01:42:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724377390000|2024-08-23 01:43:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724377400000|2024-08-23 01:43:20|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1724377440000|2024-08-23 01:44:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1724377450000|2024-08-23 01:44:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724377460000|2024-08-23 01:44:20|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|4
1724377470000|2024-08-23 01:44:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724377480000|2024-08-23 01:44:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724377540000|2024-08-23 01:45:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724377560000|2024-08-23 01:46:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724377570000|2024-08-23 01:46:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724377610000|2024-08-23 01:46:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724377640000|2024-08-23 01:47:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724377780000|2024-08-23 01:49:40|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724377790000|2024-08-23 01:49:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724377800000|2024-08-23 01:50:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724377820000|2024-08-23 01:50:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724377850000|2024-08-23 01:50:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724377880000|2024-08-23 01:51:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724377970000|2024-08-23 01:52:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724377990000|2024-08-23 01:53:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724378010000|2024-08-23 01:53:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724378020000|2024-08-23 01:53:40|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1724378030000|2024-08-23 01:53:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724378040000|2024-08-23 01:54:00|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|8
1724378050000|2024-08-23 01:54:10|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1724378060000|2024-08-23 01:54:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724378070000|2024-08-23 01:54:30|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1724378080000|2024-08-23 01:54:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|6
1724378090000|2024-08-23 01:54:50|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|11
1724378100000|2024-08-23 01:55:00|52.75|52.45|52.76|52.46|52.77|52.47|52.75|52.45|4
1724378110000|2024-08-23 01:55:10|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|7
1724378120000|2024-08-23 01:55:20|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1724378130000|2024-08-23 01:55:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1724378140000|2024-08-23 01:55:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724378150000|2024-08-23 01:55:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724378160000|2024-08-23 01:56:00|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1724378170000|2024-08-23 01:56:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1724378180000|2024-08-23 01:56:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1724378190000|2024-08-23 01:56:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|7
1724378200000|2024-08-23 01:56:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1724378210000|2024-08-23 01:56:50|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1724378220000|2024-08-23 01:57:00|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1724378230000|2024-08-23 01:57:10|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724378240000|2024-08-23 01:57:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1724378250000|2024-08-23 01:57:30|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1724378260000|2024-08-23 01:57:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|6
1724378270000|2024-08-23 01:57:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|8
1724378280000|2024-08-23 01:58:00|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|5
1724378290000|2024-08-23 01:58:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|6
1724378300000|2024-08-23 01:58:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|7
1724378310000|2024-08-23 01:58:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|6
1724378320000|2024-08-23 01:58:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|10
1724378330000|2024-08-23 01:58:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1724378340000|2024-08-23 01:59:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1724378350000|2024-08-23 01:59:10|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724378360000|2024-08-23 01:59:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|6
1724378370000|2024-08-23 01:59:30|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1724378380000|2024-08-23 01:59:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1724378410000|2024-08-23 02:00:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724378430000|2024-08-23 02:00:30|52.73|52.43|52.72|52.42|52.73|52.43|52.71|52.41|4
1724378440000|2024-08-23 02:00:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|4
1724378450000|2024-08-23 02:00:50|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|5
1724378460000|2024-08-23 02:01:00|52.72|52.42|52.72|52.42|52.73|52.43|52.71|52.41|9
1724378470000|2024-08-23 02:01:10|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|5
1724378480000|2024-08-23 02:01:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|5
1724378490000|2024-08-23 02:01:30|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|7
1724378500000|2024-08-23 02:01:40|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1724378510000|2024-08-23 02:01:50|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1724378520000|2024-08-23 02:02:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724378530000|2024-08-23 02:02:10|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1724378540000|2024-08-23 02:02:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724378550000|2024-08-23 02:02:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724378560000|2024-08-23 02:02:40|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|3
1724378570000|2024-08-23 02:02:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724378580000|2024-08-23 02:03:00|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|8
1724378590000|2024-08-23 02:03:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724378640000|2024-08-23 02:04:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724378720000|2024-08-23 02:05:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724378780000|2024-08-23 02:06:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724378790000|2024-08-23 02:06:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724378890000|2024-08-23 02:08:10|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1724378900000|2024-08-23 02:08:20|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724378990000|2024-08-23 02:09:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724379040000|2024-08-23 02:10:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724379070000|2024-08-23 02:11:10|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724379120000|2024-08-23 02:12:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724379150000|2024-08-23 02:12:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724379170000|2024-08-23 02:12:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724379180000|2024-08-23 02:13:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724379190000|2024-08-23 02:13:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724379240000|2024-08-23 02:14:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724379260000|2024-08-23 02:14:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724379300000|2024-08-23 02:15:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724379380000|2024-08-23 02:16:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724379400000|2024-08-23 02:16:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724379410000|2024-08-23 02:16:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724379420000|2024-08-23 02:17:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724379430000|2024-08-23 02:17:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724379470000|2024-08-23 02:17:50|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1724379540000|2024-08-23 02:19:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724379590000|2024-08-23 02:19:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1724379630000|2024-08-23 02:20:30|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724379660000|2024-08-23 02:21:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724379690000|2024-08-23 02:21:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724379730000|2024-08-23 02:22:10|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724379740000|2024-08-23 02:22:20|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|9
1724379750000|2024-08-23 02:22:30|52.71|52.41|52.72|52.42|52.72|52.42|52.7|52.4|4
1724379760000|2024-08-23 02:22:40|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|5
1724379770000|2024-08-23 02:22:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724379780000|2024-08-23 02:23:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724379790000|2024-08-23 02:23:10|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1724379800000|2024-08-23 02:23:20|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|5
1724379810000|2024-08-23 02:23:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1724379830000|2024-08-23 02:23:50|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|10
1724379840000|2024-08-23 02:24:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724379850000|2024-08-23 02:24:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724379860000|2024-08-23 02:24:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724379870000|2024-08-23 02:24:30|52.78|52.48|52.79|52.49|52.8|52.5|52.78|52.48|6
1724379880000|2024-08-23 02:24:40|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1724379890000|2024-08-23 02:24:50|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|5
1724379900000|2024-08-23 02:25:00|52.81|52.51|52.81|52.51|52.82|52.52|52.79|52.49|8
1724379910000|2024-08-23 02:25:10|52.8|52.5|52.8|52.5|52.82|52.52|52.8|52.5|4
1724379920000|2024-08-23 02:25:20|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|3
1724379930000|2024-08-23 02:25:30|52.81|52.51|52.83|52.53|52.83|52.53|52.8|52.5|11
1724379940000|2024-08-23 02:25:40|52.82|52.52|52.88|52.58|52.88|52.58|52.81|52.51|10
1724379950000|2024-08-23 02:25:50|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|9
1724379960000|2024-08-23 02:26:00|52.88|52.58|52.91|52.61|52.91|52.61|52.88|52.58|9
1724379970000|2024-08-23 02:26:10|52.89|52.59|52.9|52.6|52.91|52.61|52.89|52.59|6
1724379980000|2024-08-23 02:26:20|52.91|52.61|52.91|52.61|52.91|52.61|52.89|52.59|10
1724379990000|2024-08-23 02:26:30|52.89|52.59|52.89|52.59|52.91|52.61|52.88|52.58|7
1724380000000|2024-08-23 02:26:40|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1724380010000|2024-08-23 02:26:50|52.91|52.61|52.89|52.59|52.92|52.62|52.89|52.59|11
1724380020000|2024-08-23 02:27:00|52.91|52.61|52.91|52.61|52.91|52.61|52.89|52.59|7
1724380030000|2024-08-23 02:27:10|52.9|52.6|52.89|52.59|52.91|52.61|52.89|52.59|9
1724380040000|2024-08-23 02:27:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1724380050000|2024-08-23 02:27:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724380060000|2024-08-23 02:27:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724380090000|2024-08-23 02:28:10|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1724380120000|2024-08-23 02:28:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724380130000|2024-08-23 02:28:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724380180000|2024-08-23 02:29:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724380190000|2024-08-23 02:29:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724380200000|2024-08-23 02:30:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1724380230000|2024-08-23 02:30:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724380240000|2024-08-23 02:30:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724380250000|2024-08-23 02:30:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724380270000|2024-08-23 02:31:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724380310000|2024-08-23 02:31:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724380330000|2024-08-23 02:32:10|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|3
1724380370000|2024-08-23 02:32:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724380380000|2024-08-23 02:33:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724380390000|2024-08-23 02:33:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724380400000|2024-08-23 02:33:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724380410000|2024-08-23 02:33:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724380430000|2024-08-23 02:33:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724380500000|2024-08-23 02:35:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724380520000|2024-08-23 02:35:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724380570000|2024-08-23 02:36:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724380610000|2024-08-23 02:36:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724380620000|2024-08-23 02:37:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724380730000|2024-08-23 02:38:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724380740000|2024-08-23 02:39:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724380750000|2024-08-23 02:39:10|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|5
1724380760000|2024-08-23 02:39:20|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1724380770000|2024-08-23 02:39:30|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|5
1724380870000|2024-08-23 02:41:10|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724380920000|2024-08-23 02:42:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724380940000|2024-08-23 02:42:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724381130000|2024-08-23 02:45:30|52.92|52.62|52.97|52.67|52.97|52.67|52.92|52.62|4
1724381140000|2024-08-23 02:45:40|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|3
1724381170000|2024-08-23 02:46:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724381200000|2024-08-23 02:46:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724381230000|2024-08-23 02:47:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724381240000|2024-08-23 02:47:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1724381250000|2024-08-23 02:47:30|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1724381260000|2024-08-23 02:47:40|52.99|52.69|52.97|52.67|52.99|52.69|52.96|52.66|13
1724381270000|2024-08-23 02:47:50|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1724381280000|2024-08-23 02:48:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1724381290000|2024-08-23 02:48:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1724381300000|2024-08-23 02:48:20|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1724381310000|2024-08-23 02:48:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724381320000|2024-08-23 02:48:40|52.97|52.67|52.93|52.63|52.97|52.67|52.93|52.63|9
1724381330000|2024-08-23 02:48:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724381340000|2024-08-23 02:49:00|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724381350000|2024-08-23 02:49:10|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724381360000|2024-08-23 02:49:20|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724381370000|2024-08-23 02:49:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724381390000|2024-08-23 02:49:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724381400000|2024-08-23 02:50:00|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|5
1724381420000|2024-08-23 02:50:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724381430000|2024-08-23 02:50:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724381440000|2024-08-23 02:50:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724381450000|2024-08-23 02:50:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1724381480000|2024-08-23 02:51:20|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|5
1724381500000|2024-08-23 02:51:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724381520000|2024-08-23 02:52:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724381530000|2024-08-23 02:52:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724381540000|2024-08-23 02:52:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724381560000|2024-08-23 02:52:40|52.93|52.63|52.97|52.67|52.98|52.68|52.93|52.63|5
1724381570000|2024-08-23 02:52:50|52.98|52.68|52.99|52.69|53|52.7|52.97|52.67|12
1724381580000|2024-08-23 02:53:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724381610000|2024-08-23 02:53:30|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1724381620000|2024-08-23 02:53:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|9
1724381630000|2024-08-23 02:53:50|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1724381640000|2024-08-23 02:54:00|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|9
1724381650000|2024-08-23 02:54:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1724381660000|2024-08-23 02:54:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724381670000|2024-08-23 02:54:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724381680000|2024-08-23 02:54:40|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1724381690000|2024-08-23 02:54:50|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1724381700000|2024-08-23 02:55:00|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|2
1724381710000|2024-08-23 02:55:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724381720000|2024-08-23 02:55:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724381730000|2024-08-23 02:55:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1724381740000|2024-08-23 02:55:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1724381760000|2024-08-23 02:56:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1724381770000|2024-08-23 02:56:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724381790000|2024-08-23 02:56:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724381800000|2024-08-23 02:56:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724381850000|2024-08-23 02:57:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724381870000|2024-08-23 02:57:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724381940000|2024-08-23 02:59:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724381970000|2024-08-23 02:59:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724382000000|2024-08-23 03:00:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724382070000|2024-08-23 03:01:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724382080000|2024-08-23 03:01:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724382140000|2024-08-23 03:02:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724382150000|2024-08-23 03:02:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724382180000|2024-08-23 03:03:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724382200000|2024-08-23 03:03:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724382230000|2024-08-23 03:03:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724382240000|2024-08-23 03:04:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724382250000|2024-08-23 03:04:10|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724382260000|2024-08-23 03:04:20|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724382270000|2024-08-23 03:04:30|53|52.7|52.98|52.68|53|52.7|52.98|52.68|2
1724382280000|2024-08-23 03:04:40|53|52.7|52.99|52.69|53|52.7|52.98|52.68|6
1724382290000|2024-08-23 03:04:50|52.98|52.68|53|52.7|53|52.7|52.98|52.68|6
1724382300000|2024-08-23 03:05:00|52.98|52.68|52.97|52.67|53|52.7|52.97|52.67|10
1724382310000|2024-08-23 03:05:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724382320000|2024-08-23 03:05:20|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|5
1724382330000|2024-08-23 03:05:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724382340000|2024-08-23 03:05:40|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|7
1724382350000|2024-08-23 03:05:50|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|4
1724382360000|2024-08-23 03:06:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724382370000|2024-08-23 03:06:10|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|7
1724382380000|2024-08-23 03:06:20|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1724382390000|2024-08-23 03:06:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724382400000|2024-08-23 03:06:40|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|7
1724382410000|2024-08-23 03:06:50|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|5
1724382420000|2024-08-23 03:07:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724382510000|2024-08-23 03:08:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724382520000|2024-08-23 03:08:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724382550000|2024-08-23 03:09:10|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|2
1724382590000|2024-08-23 03:09:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1724382600000|2024-08-23 03:10:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724382640000|2024-08-23 03:10:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724382650000|2024-08-23 03:10:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724382720000|2024-08-23 03:12:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724382760000|2024-08-23 03:12:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724382770000|2024-08-23 03:12:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724382820000|2024-08-23 03:13:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724382840000|2024-08-23 03:14:00|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724382850000|2024-08-23 03:14:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724382880000|2024-08-23 03:14:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724382930000|2024-08-23 03:15:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1724382960000|2024-08-23 03:16:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1724382980000|2024-08-23 03:16:20|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1724382990000|2024-08-23 03:16:30|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|7
1724383000000|2024-08-23 03:16:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724383010000|2024-08-23 03:16:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|6
1724383020000|2024-08-23 03:17:00|53.08|52.78|53.08|52.78|53.09|52.79|53.07|52.77|9
1724383030000|2024-08-23 03:17:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|4
1724383040000|2024-08-23 03:17:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724383050000|2024-08-23 03:17:30|53.06|52.76|53.01|52.71|53.08|52.78|53|52.7|11
1724383060000|2024-08-23 03:17:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1724383070000|2024-08-23 03:17:50|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724383080000|2024-08-23 03:18:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724383090000|2024-08-23 03:18:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724383100000|2024-08-23 03:18:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1724383110000|2024-08-23 03:18:30|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724383190000|2024-08-23 03:19:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724383200000|2024-08-23 03:20:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724383210000|2024-08-23 03:20:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1724383230000|2024-08-23 03:20:30|52.99|52.69|53|52.7|53|52.7|52.98|52.68|4
1724383260000|2024-08-23 03:21:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724383290000|2024-08-23 03:21:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724383310000|2024-08-23 03:21:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724383320000|2024-08-23 03:22:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724383330000|2024-08-23 03:22:10|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1724383380000|2024-08-23 03:23:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724383400000|2024-08-23 03:23:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724383440000|2024-08-23 03:24:00|53|52.7|53.01|52.71|53.01|52.71|53|52.7|4
1724383450000|2024-08-23 03:24:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724383470000|2024-08-23 03:24:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724383540000|2024-08-23 03:25:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1724383610000|2024-08-23 03:26:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724383620000|2024-08-23 03:27:00|52.98|52.68|52.96|52.66|52.98|52.68|52.95|52.65|3
1724383630000|2024-08-23 03:27:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724383640000|2024-08-23 03:27:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724383650000|2024-08-23 03:27:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724383730000|2024-08-23 03:28:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724383830000|2024-08-23 03:30:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724383850000|2024-08-23 03:30:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724383860000|2024-08-23 03:31:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724383890000|2024-08-23 03:31:30|52.98|52.68|53|52.7|53|52.7|52.98|52.68|2
1724383990000|2024-08-23 03:33:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384000000|2024-08-23 03:33:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724384010000|2024-08-23 03:33:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724384030000|2024-08-23 03:33:50|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1724384040000|2024-08-23 03:34:00|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|2
1724384060000|2024-08-23 03:34:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724384120000|2024-08-23 03:35:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384150000|2024-08-23 03:35:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724384160000|2024-08-23 03:36:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384170000|2024-08-23 03:36:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384180000|2024-08-23 03:36:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384210000|2024-08-23 03:36:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724384220000|2024-08-23 03:37:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724384230000|2024-08-23 03:37:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384250000|2024-08-23 03:37:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724384310000|2024-08-23 03:38:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724384320000|2024-08-23 03:38:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724384350000|2024-08-23 03:39:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384390000|2024-08-23 03:39:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384430000|2024-08-23 03:40:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724384480000|2024-08-23 03:41:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384490000|2024-08-23 03:41:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384520000|2024-08-23 03:42:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724384560000|2024-08-23 03:42:40|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724384570000|2024-08-23 03:42:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724384580000|2024-08-23 03:43:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724384610000|2024-08-23 03:43:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724384630000|2024-08-23 03:43:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724384660000|2024-08-23 03:44:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1724384670000|2024-08-23 03:44:30|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1724384730000|2024-08-23 03:45:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724384740000|2024-08-23 03:45:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724384750000|2024-08-23 03:45:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724384770000|2024-08-23 03:46:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724384790000|2024-08-23 03:46:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724384800000|2024-08-23 03:46:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724384820000|2024-08-23 03:47:00|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|3
1724384850000|2024-08-23 03:47:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384860000|2024-08-23 03:47:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384880000|2024-08-23 03:48:00|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1724384910000|2024-08-23 03:48:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724384930000|2024-08-23 03:48:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724384960000|2024-08-23 03:49:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724384970000|2024-08-23 03:49:30|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1724384980000|2024-08-23 03:49:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724384990000|2024-08-23 03:49:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1724385000000|2024-08-23 03:50:00|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|5
1724385040000|2024-08-23 03:50:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385050000|2024-08-23 03:50:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724385060000|2024-08-23 03:51:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724385090000|2024-08-23 03:51:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724385100000|2024-08-23 03:51:40|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|2
1724385120000|2024-08-23 03:52:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724385130000|2024-08-23 03:52:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385140000|2024-08-23 03:52:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724385180000|2024-08-23 03:53:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724385200000|2024-08-23 03:53:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724385240000|2024-08-23 03:54:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724385250000|2024-08-23 03:54:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724385300000|2024-08-23 03:55:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724385310000|2024-08-23 03:55:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724385370000|2024-08-23 03:56:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724385480000|2024-08-23 03:58:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385490000|2024-08-23 03:58:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1724385500000|2024-08-23 03:58:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724385530000|2024-08-23 03:58:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385540000|2024-08-23 03:59:00|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1724385560000|2024-08-23 03:59:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385590000|2024-08-23 03:59:50|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|3
1724385600000|2024-08-23 04:00:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724385610000|2024-08-23 04:00:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724385640000|2024-08-23 04:00:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724385650000|2024-08-23 04:00:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724385660000|2024-08-23 04:01:00|53.01|52.71|53.02|52.72|53.03|52.73|53.01|52.71|8
1724385670000|2024-08-23 04:01:10|53.03|52.73|53.05|52.75|53.06|52.76|53.02|52.72|8
1724385680000|2024-08-23 04:01:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724385690000|2024-08-23 04:01:30|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|4
1724385710000|2024-08-23 04:01:50|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1724385720000|2024-08-23 04:02:00|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1724385730000|2024-08-23 04:02:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|8
1724385750000|2024-08-23 04:02:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724385770000|2024-08-23 04:02:50|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1724385780000|2024-08-23 04:03:00|53.01|52.71|53.01|52.71|53.02|52.72|53|52.7|5
1724385830000|2024-08-23 04:03:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724385890000|2024-08-23 04:04:50|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724385910000|2024-08-23 04:05:10|53.02|52.72|53.06|52.76|53.08|52.78|53.02|52.72|9
1724385920000|2024-08-23 04:05:20|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|5
1724385950000|2024-08-23 04:05:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724385960000|2024-08-23 04:06:00|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|3
1724385970000|2024-08-23 04:06:10|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|4
1724385980000|2024-08-23 04:06:20|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|5
1724386030000|2024-08-23 04:07:10|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1724386070000|2024-08-23 04:07:50|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1724386090000|2024-08-23 04:08:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724386110000|2024-08-23 04:08:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724386140000|2024-08-23 04:09:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724386150000|2024-08-23 04:09:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724386160000|2024-08-23 04:09:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724386220000|2024-08-23 04:10:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724386230000|2024-08-23 04:10:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724386250000|2024-08-23 04:10:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724386280000|2024-08-23 04:11:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724386310000|2024-08-23 04:11:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1724386340000|2024-08-23 04:12:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724386370000|2024-08-23 04:12:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724386380000|2024-08-23 04:13:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724386390000|2024-08-23 04:13:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724386430000|2024-08-23 04:13:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724386500000|2024-08-23 04:15:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724386560000|2024-08-23 04:16:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724386610000|2024-08-23 04:16:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724386620000|2024-08-23 04:17:00|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|2
1724386630000|2024-08-23 04:17:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724386870000|2024-08-23 04:21:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724386940000|2024-08-23 04:22:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724387000000|2024-08-23 04:23:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724387020000|2024-08-23 04:23:40|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1724387040000|2024-08-23 04:24:00|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1724387090000|2024-08-23 04:24:50|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1724387120000|2024-08-23 04:25:20|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1724387160000|2024-08-23 04:26:00|53.16|52.86|53.16|52.86|53.16|52.86|53.15|52.85|3
1724387170000|2024-08-23 04:26:10|53.15|52.85|53.1|52.8|53.15|52.85|53.1|52.8|4
1724387180000|2024-08-23 04:26:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724387210000|2024-08-23 04:26:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724387220000|2024-08-23 04:27:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1724387320000|2024-08-23 04:28:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724387330000|2024-08-23 04:28:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724387350000|2024-08-23 04:29:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724387370000|2024-08-23 04:29:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724387410000|2024-08-23 04:30:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724387430000|2024-08-23 04:30:30|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1724387490000|2024-08-23 04:31:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724387500000|2024-08-23 04:31:40|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|3
1724387510000|2024-08-23 04:31:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724387520000|2024-08-23 04:32:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724387530000|2024-08-23 04:32:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724387550000|2024-08-23 04:32:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724387610000|2024-08-23 04:33:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724387650000|2024-08-23 04:34:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724387690000|2024-08-23 04:34:50|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724387710000|2024-08-23 04:35:10|53.01|52.71|53.04|52.74|53.04|52.74|53|52.7|6
1724387720000|2024-08-23 04:35:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1724387730000|2024-08-23 04:35:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1724387740000|2024-08-23 04:35:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724387770000|2024-08-23 04:36:10|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1724387800000|2024-08-23 04:36:40|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724387810000|2024-08-23 04:36:50|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724387830000|2024-08-23 04:37:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724387840000|2024-08-23 04:37:20|53.07|52.77|53.04|52.74|53.07|52.77|53.04|52.74|5
1724387850000|2024-08-23 04:37:30|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|4
1724387880000|2024-08-23 04:38:00|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1724387920000|2024-08-23 04:38:40|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|6
1724387930000|2024-08-23 04:38:50|53.01|52.71|53.04|52.74|53.04|52.74|53|52.7|11
1724387940000|2024-08-23 04:39:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724387950000|2024-08-23 04:39:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1724387960000|2024-08-23 04:39:20|53.03|52.73|53.03|52.73|53.04|52.74|53.03|52.73|3
1724387980000|2024-08-23 04:39:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1724388000000|2024-08-23 04:40:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1724388010000|2024-08-23 04:40:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724388020000|2024-08-23 04:40:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1724388030000|2024-08-23 04:40:30|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1724388060000|2024-08-23 04:41:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724388070000|2024-08-23 04:41:10|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1724388080000|2024-08-23 04:41:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724388090000|2024-08-23 04:41:30|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|6
1724388110000|2024-08-23 04:41:50|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|2
1724388120000|2024-08-23 04:42:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1724388170000|2024-08-23 04:42:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724388360000|2024-08-23 04:46:00|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|3
1724388470000|2024-08-23 04:47:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724388490000|2024-08-23 04:48:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724388510000|2024-08-23 04:48:30|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1724388520000|2024-08-23 04:48:40|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|6
1724388530000|2024-08-23 04:48:50|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|8
1724388540000|2024-08-23 04:49:00|53.08|52.78|53.09|52.79|53.1|52.8|53.08|52.78|5
1724388550000|2024-08-23 04:49:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1724388560000|2024-08-23 04:49:20|53.08|52.78|53.09|52.79|53.1|52.8|53.08|52.78|4
1724388570000|2024-08-23 04:49:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724388580000|2024-08-23 04:49:40|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1724388590000|2024-08-23 04:49:50|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1724388600000|2024-08-23 04:50:00|53.11|52.81|53.14|52.84|53.16|52.86|53.11|52.81|10
1724388610000|2024-08-23 04:50:10|53.15|52.85|53.13|52.83|53.15|52.85|53.12|52.82|15
1724388620000|2024-08-23 04:50:20|53.12|52.82|53.13|52.83|53.13|52.83|53.11|52.81|9
1724388630000|2024-08-23 04:50:30|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|7
1724388640000|2024-08-23 04:50:40|53.11|52.81|53.11|52.81|53.13|52.83|53.11|52.81|3
1724388650000|2024-08-23 04:50:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1724388660000|2024-08-23 04:51:00|53.11|52.81|53.11|52.81|53.13|52.83|53.11|52.81|3
1724388670000|2024-08-23 04:51:10|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|4
1724388680000|2024-08-23 04:51:20|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|12
1724388690000|2024-08-23 04:51:30|53.12|52.82|53.12|52.82|53.13|52.83|53.11|52.81|10
1724388700000|2024-08-23 04:51:40|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|5
1724388710000|2024-08-23 04:51:50|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1724388720000|2024-08-23 04:52:00|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1724388730000|2024-08-23 04:52:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388740000|2024-08-23 04:52:20|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388750000|2024-08-23 04:52:30|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1724388770000|2024-08-23 04:52:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724388780000|2024-08-23 04:53:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1724388790000|2024-08-23 04:53:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724388850000|2024-08-23 04:54:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724388870000|2024-08-23 04:54:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1724388880000|2024-08-23 04:54:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|6
1724388900000|2024-08-23 04:55:00|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|3
1724388910000|2024-08-23 04:55:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388920000|2024-08-23 04:55:20|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388930000|2024-08-23 04:55:30|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388940000|2024-08-23 04:55:40|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1724388960000|2024-08-23 04:56:00|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1724388970000|2024-08-23 04:56:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1724388980000|2024-08-23 04:56:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724389070000|2024-08-23 04:57:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1724389080000|2024-08-23 04:58:00|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|6
1724389090000|2024-08-23 04:58:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|4
1724389100000|2024-08-23 04:58:20|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1724389120000|2024-08-23 04:58:40|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1724389130000|2024-08-23 04:58:50|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1724389140000|2024-08-23 04:59:00|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|7
1724389150000|2024-08-23 04:59:10|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1724389160000|2024-08-23 04:59:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724389170000|2024-08-23 04:59:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724389190000|2024-08-23 04:59:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1724389200000|2024-08-23 05:00:00|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|5
1724389220000|2024-08-23 05:00:20|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|8
1724389230000|2024-08-23 05:00:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1724389240000|2024-08-23 05:00:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1724389250000|2024-08-23 05:00:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724389260000|2024-08-23 05:01:00|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1724389270000|2024-08-23 05:01:10|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1724389280000|2024-08-23 05:01:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|5
1724389290000|2024-08-23 05:01:30|53.11|52.81|53.1|52.8|53.11|52.81|53.09|52.79|5
1724389300000|2024-08-23 05:01:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|10
1724389310000|2024-08-23 05:01:50|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|5
1724389330000|2024-08-23 05:02:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1724389340000|2024-08-23 05:02:20|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|4
1724389350000|2024-08-23 05:02:30|53.13|52.83|53.14|52.84|53.16|52.86|53.12|52.82|8
1724389360000|2024-08-23 05:02:40|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|18
1724389370000|2024-08-23 05:02:50|53.15|52.85|53.17|52.87|53.17|52.87|53.14|52.84|14
1724389380000|2024-08-23 05:03:00|53.15|52.85|53.15|52.85|53.17|52.87|53.15|52.85|16
1724389390000|2024-08-23 05:03:10|53.17|52.87|53.15|52.85|53.17|52.87|53.14|52.84|14
1724389400000|2024-08-23 05:03:20|53.14|52.84|53.15|52.85|53.16|52.86|53.14|52.84|9
1724389410000|2024-08-23 05:03:30|53.14|52.84|53.17|52.87|53.17|52.87|53.14|52.84|6
1724389420000|2024-08-23 05:03:40|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|7
1724389430000|2024-08-23 05:03:50|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|8
1724389440000|2024-08-23 05:04:00|53.17|52.87|53.17|52.87|53.18|52.88|53.16|52.86|4
1724389450000|2024-08-23 05:04:10|53.16|52.86|53.18|52.88|53.18|52.88|53.16|52.86|13
1724389460000|2024-08-23 05:04:20|53.17|52.87|53.2|52.9|53.2|52.9|53.17|52.87|3
1724389480000|2024-08-23 05:04:40|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|3
1724389500000|2024-08-23 05:05:00|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|7
1724389530000|2024-08-23 05:05:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724389540000|2024-08-23 05:05:40|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|5
1724389550000|2024-08-23 05:05:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1724389580000|2024-08-23 05:06:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724389590000|2024-08-23 05:06:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724389600000|2024-08-23 05:06:40|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1724389610000|2024-08-23 05:06:50|53.21|52.91|53.22|52.92|53.23|52.93|53.2|52.9|10
1724389630000|2024-08-23 05:07:10|53.24|52.94|53.28|52.98|53.3|53|53.24|52.94|5
1724389640000|2024-08-23 05:07:20|53.29|52.99|53.28|52.98|53.29|52.99|53.27|52.97|8
1724389650000|2024-08-23 05:07:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|9
1724389710000|2024-08-23 05:08:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724389720000|2024-08-23 05:08:40|53.28|52.98|53.27|52.97|53.28|52.98|53.26|52.96|9
1724389740000|2024-08-23 05:09:00|53.26|52.96|53.26|52.96|53.27|52.97|53.25|52.95|7
1724389750000|2024-08-23 05:09:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|8
1724389760000|2024-08-23 05:09:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|6
1724389770000|2024-08-23 05:09:30|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|13
1724389780000|2024-08-23 05:09:40|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|10
1724389790000|2024-08-23 05:09:50|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|7
1724389800000|2024-08-23 05:10:00|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|6
1724389810000|2024-08-23 05:10:10|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1724389820000|2024-08-23 05:10:20|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|7
1724389830000|2024-08-23 05:10:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|6
1724389840000|2024-08-23 05:10:40|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|5
1724389850000|2024-08-23 05:10:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724389860000|2024-08-23 05:11:00|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1724389870000|2024-08-23 05:11:10|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|2
1724389880000|2024-08-23 05:11:20|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724389900000|2024-08-23 05:11:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724389920000|2024-08-23 05:12:00|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724389930000|2024-08-23 05:12:10|53.3|53|53.29|52.99|53.3|53|53.28|52.98|3
1724389940000|2024-08-23 05:12:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724389950000|2024-08-23 05:12:30|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1724389990000|2024-08-23 05:13:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724390070000|2024-08-23 05:14:30|53.28|52.98|53.3|53|53.3|53|53.28|52.98|3
1724390080000|2024-08-23 05:14:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724390090000|2024-08-23 05:14:50|53.34|53.04|53.37|53.07|53.37|53.07|53.34|53.04|3
1724390100000|2024-08-23 05:15:00|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|6
1724390110000|2024-08-23 05:15:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724390120000|2024-08-23 05:15:20|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|2
1724390140000|2024-08-23 05:15:40|53.3|53|53.34|53.04|53.34|53.04|53.3|53|5
1724390150000|2024-08-23 05:15:50|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1724390160000|2024-08-23 05:16:00|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724390170000|2024-08-23 05:16:10|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|2
1724390180000|2024-08-23 05:16:20|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|3
1724390190000|2024-08-23 05:16:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724390200000|2024-08-23 05:16:40|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1724390210000|2024-08-23 05:16:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724390240000|2024-08-23 05:17:20|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724390250000|2024-08-23 05:17:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724390260000|2024-08-23 05:17:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724390270000|2024-08-23 05:17:50|53.4|53.1|53.39|53.09|53.4|53.1|53.38|53.08|15
1724390280000|2024-08-23 05:18:00|53.4|53.1|53.42|53.12|53.45|53.15|53.4|53.1|13
1724390290000|2024-08-23 05:18:10|53.43|53.13|53.46|53.16|53.46|53.16|53.42|53.12|12
1724390300000|2024-08-23 05:18:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|4
1724390310000|2024-08-23 05:18:30|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|5
1724390320000|2024-08-23 05:18:40|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1724390330000|2024-08-23 05:18:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|4
1724390340000|2024-08-23 05:19:00|53.45|53.15|53.47|53.17|53.48|53.18|53.45|53.15|11
1724390350000|2024-08-23 05:19:10|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|5
1724390360000|2024-08-23 05:19:20|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1724390370000|2024-08-23 05:19:30|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724390380000|2024-08-23 05:19:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1724390390000|2024-08-23 05:19:50|53.46|53.16|53.48|53.18|53.49|53.19|53.45|53.15|13
1724390400000|2024-08-23 05:20:00|53.49|53.19|53.52|53.22|53.53|53.23|53.48|53.18|10
1724390410000|2024-08-23 05:20:10|53.53|53.23|53.57|53.27|53.57|53.27|53.52|53.22|11
1724390420000|2024-08-23 05:20:20|53.56|53.26|53.56|53.26|53.58|53.28|53.56|53.26|9
1724390440000|2024-08-23 05:20:40|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1724390450000|2024-08-23 05:20:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1724390470000|2024-08-23 05:21:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724390480000|2024-08-23 05:21:20|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724390490000|2024-08-23 05:21:30|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|11
1724390520000|2024-08-23 05:22:00|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1724390540000|2024-08-23 05:22:20|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1724390550000|2024-08-23 05:22:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724390560000|2024-08-23 05:22:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724390570000|2024-08-23 05:22:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724390590000|2024-08-23 05:23:10|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1724390600000|2024-08-23 05:23:20|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1724390610000|2024-08-23 05:23:30|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|9
1724390620000|2024-08-23 05:23:40|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|7
1724390630000|2024-08-23 05:23:50|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|10
1724390650000|2024-08-23 05:24:10|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1724390660000|2024-08-23 05:24:20|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|4
1724390670000|2024-08-23 05:24:30|53.47|53.17|53.5|53.2|53.5|53.2|53.47|53.17|10
1724390680000|2024-08-23 05:24:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724390690000|2024-08-23 05:24:50|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|5
1724390700000|2024-08-23 05:25:00|53.49|53.19|53.55|53.25|53.55|53.25|53.49|53.19|6
1724390710000|2024-08-23 05:25:10|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|7
1724390720000|2024-08-23 05:25:20|53.56|53.26|53.58|53.28|53.59|53.29|53.56|53.26|12
1724390730000|2024-08-23 05:25:30|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|11
1724390740000|2024-08-23 05:25:40|53.58|53.28|53.59|53.29|53.59|53.29|53.56|53.26|6
1724390750000|2024-08-23 05:25:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724390760000|2024-08-23 05:26:00|53.59|53.29|53.57|53.27|53.6|53.3|53.57|53.27|7
1724390770000|2024-08-23 05:26:10|53.56|53.26|53.57|53.27|53.59|53.29|53.56|53.26|7
1724390780000|2024-08-23 05:26:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724390790000|2024-08-23 05:26:30|53.56|53.26|53.57|53.27|53.6|53.3|53.56|53.26|4
1724390800000|2024-08-23 05:26:40|53.59|53.29|53.57|53.27|53.6|53.3|53.57|53.27|15
1724390810000|2024-08-23 05:26:50|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|6
1724390820000|2024-08-23 05:27:00|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724390830000|2024-08-23 05:27:10|53.5|53.2|53.49|53.19|53.5|53.2|53.48|53.18|4
1724390840000|2024-08-23 05:27:20|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1724390860000|2024-08-23 05:27:40|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1724390870000|2024-08-23 05:27:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724390940000|2024-08-23 05:29:00|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|5
1724390950000|2024-08-23 05:29:10|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|9
1724390960000|2024-08-23 05:29:20|53.45|53.15|53.42|53.12|53.46|53.16|53.42|53.12|7
1724390970000|2024-08-23 05:29:30|53.41|53.11|53.41|53.11|53.44|53.14|53.41|53.11|6
1724390980000|2024-08-23 05:29:40|53.42|53.12|53.45|53.15|53.45|53.15|53.41|53.11|6
1724390990000|2024-08-23 05:29:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724391000000|2024-08-23 05:30:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724391010000|2024-08-23 05:30:10|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|5
1724391020000|2024-08-23 05:30:20|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1724391040000|2024-08-23 05:30:40|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|3
1724391050000|2024-08-23 05:30:50|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724391060000|2024-08-23 05:31:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724391080000|2024-08-23 05:31:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|6
1724391090000|2024-08-23 05:31:30|53.48|53.18|53.45|53.15|53.49|53.19|53.44|53.14|9
1724391100000|2024-08-23 05:31:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1724391110000|2024-08-23 05:31:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724391120000|2024-08-23 05:32:00|53.44|53.14|53.42|53.12|53.44|53.14|53.41|53.11|6
1724391130000|2024-08-23 05:32:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|3
1724391140000|2024-08-23 05:32:20|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|9
1724391150000|2024-08-23 05:32:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724391160000|2024-08-23 05:32:40|53.39|53.09|53.41|53.11|53.42|53.12|53.39|53.09|5
1724391170000|2024-08-23 05:32:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1724391180000|2024-08-23 05:33:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724391190000|2024-08-23 05:33:10|53.4|53.1|53.39|53.09|53.41|53.11|53.39|53.09|3
1724391200000|2024-08-23 05:33:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|8
1724391220000|2024-08-23 05:33:40|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|7
1724391230000|2024-08-23 05:33:50|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1724391240000|2024-08-23 05:34:00|53.42|53.12|53.47|53.17|53.47|53.17|53.42|53.12|6
1724391250000|2024-08-23 05:34:10|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1724391260000|2024-08-23 05:34:20|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|11
1724391270000|2024-08-23 05:34:30|53.49|53.19|53.5|53.2|53.5|53.2|53.48|53.18|8
1724391280000|2024-08-23 05:34:40|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|11
1724391290000|2024-08-23 05:34:50|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|6
1724391300000|2024-08-23 05:35:00|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|11
1724391310000|2024-08-23 05:35:10|53.47|53.17|53.48|53.18|53.49|53.19|53.47|53.17|7
1724391320000|2024-08-23 05:35:20|53.49|53.19|53.48|53.18|53.51|53.21|53.47|53.17|13
1724391330000|2024-08-23 05:35:30|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|7
1724391340000|2024-08-23 05:35:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|4
1724391350000|2024-08-23 05:35:50|53.48|53.18|53.49|53.19|53.5|53.2|53.47|53.17|11
1724391360000|2024-08-23 05:36:00|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|19
1724391370000|2024-08-23 05:36:10|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|11
1724391380000|2024-08-23 05:36:20|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|10
1724391390000|2024-08-23 05:36:30|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|16
1724391400000|2024-08-23 05:36:40|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|6
1724391420000|2024-08-23 05:37:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|6
1724391430000|2024-08-23 05:37:10|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|10
1724391440000|2024-08-23 05:37:20|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1724391450000|2024-08-23 05:37:30|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|14
1724391460000|2024-08-23 05:37:40|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|12
1724391470000|2024-08-23 05:37:50|53.5|53.2|53.51|53.21|53.51|53.21|53.49|53.19|12
1724391480000|2024-08-23 05:38:00|53.5|53.2|53.53|53.23|53.53|53.23|53.49|53.19|11
1724391490000|2024-08-23 05:38:10|53.54|53.24|53.54|53.24|53.54|53.24|53.52|53.22|6
1724391500000|2024-08-23 05:38:20|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|8
1724391510000|2024-08-23 05:38:30|53.55|53.25|53.54|53.24|53.55|53.25|53.53|53.23|14
1724391520000|2024-08-23 05:38:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|8
1724391530000|2024-08-23 05:38:50|53.56|53.26|53.57|53.27|53.57|53.27|53.55|53.25|11
1724391540000|2024-08-23 05:39:00|53.55|53.25|53.54|53.24|53.56|53.26|53.54|53.24|10
1724391550000|2024-08-23 05:39:10|53.55|53.25|53.55|53.25|53.56|53.26|53.54|53.24|13
1724391560000|2024-08-23 05:39:20|53.56|53.26|53.56|53.26|53.56|53.26|53.54|53.24|8
1724391570000|2024-08-23 05:39:30|53.57|53.27|53.6|53.3|53.61|53.31|53.56|53.26|18
1724391580000|2024-08-23 05:39:40|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|12
1724391590000|2024-08-23 05:39:50|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1724391600000|2024-08-23 05:40:00|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1724391610000|2024-08-23 05:40:10|53.58|53.28|53.59|53.29|53.61|53.31|53.58|53.28|12
1724391620000|2024-08-23 05:40:20|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|15
1724391630000|2024-08-23 05:40:30|53.61|53.31|53.6|53.3|53.61|53.31|53.59|53.29|17
1724391640000|2024-08-23 05:40:40|53.59|53.29|53.61|53.31|53.62|53.32|53.59|53.29|7
1724391650000|2024-08-23 05:40:50|53.62|53.32|53.67|53.37|53.68|53.38|53.62|53.32|4
1724391660000|2024-08-23 05:41:00|53.7|53.4|53.68|53.38|53.7|53.4|53.67|53.37|14
1724391670000|2024-08-23 05:41:10|53.69|53.39|53.69|53.39|53.69|53.39|53.67|53.37|18
1724391680000|2024-08-23 05:41:20|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|11
1724391690000|2024-08-23 05:41:30|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|11
1724391700000|2024-08-23 05:41:40|53.68|53.38|53.67|53.37|53.69|53.39|53.66|53.36|14
1724391710000|2024-08-23 05:41:50|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|17
1724391720000|2024-08-23 05:42:00|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|10
1724391730000|2024-08-23 05:42:10|53.65|53.35|53.61|53.31|53.66|53.36|53.61|53.31|11
1724391740000|2024-08-23 05:42:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1724391780000|2024-08-23 05:43:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724391790000|2024-08-23 05:43:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724391800000|2024-08-23 05:43:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724391850000|2024-08-23 05:44:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724391860000|2024-08-23 05:44:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724391870000|2024-08-23 05:44:30|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|3
1724391880000|2024-08-23 05:44:40|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1724391900000|2024-08-23 05:45:00|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|4
1724391920000|2024-08-23 05:45:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724391930000|2024-08-23 05:45:30|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724391960000|2024-08-23 05:46:00|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|4
1724391970000|2024-08-23 05:46:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724391980000|2024-08-23 05:46:20|53.52|53.22|53.55|53.25|53.55|53.25|53.52|53.22|5
1724391990000|2024-08-23 05:46:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|4
1724392000000|2024-08-23 05:46:40|53.54|53.24|53.57|53.27|53.58|53.28|53.54|53.24|4
1724392010000|2024-08-23 05:46:50|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1724392020000|2024-08-23 05:47:00|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|4
1724392040000|2024-08-23 05:47:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1724392050000|2024-08-23 05:47:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724392060000|2024-08-23 05:47:40|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1724392120000|2024-08-23 05:48:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724392140000|2024-08-23 05:49:00|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|4
1724392150000|2024-08-23 05:49:10|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|7
1724392160000|2024-08-23 05:49:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724392170000|2024-08-23 05:49:30|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724392180000|2024-08-23 05:49:40|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1724392200000|2024-08-23 05:50:00|53.61|53.31|53.63|53.33|53.63|53.33|53.6|53.3|5
1724392210000|2024-08-23 05:50:10|53.64|53.34|53.66|53.36|53.66|53.36|53.63|53.33|12
1724392220000|2024-08-23 05:50:20|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|6
1724392240000|2024-08-23 05:50:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724392250000|2024-08-23 05:50:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724392260000|2024-08-23 05:51:00|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1724392280000|2024-08-23 05:51:20|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|3
1724392290000|2024-08-23 05:51:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724392300000|2024-08-23 05:51:40|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724392310000|2024-08-23 05:51:50|53.64|53.34|53.66|53.36|53.66|53.36|53.61|53.31|8
1724392320000|2024-08-23 05:52:00|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|5
1724392330000|2024-08-23 05:52:10|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|11
1724392340000|2024-08-23 05:52:20|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|7
1724392350000|2024-08-23 05:52:30|53.65|53.35|53.64|53.34|53.66|53.36|53.63|53.33|6
1724392360000|2024-08-23 05:52:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724392370000|2024-08-23 05:52:50|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|5
1724392380000|2024-08-23 05:53:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1724392390000|2024-08-23 05:53:10|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|7
1724392400000|2024-08-23 05:53:20|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|8
1724392410000|2024-08-23 05:53:30|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|7
1724392430000|2024-08-23 05:53:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724392440000|2024-08-23 05:54:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|4
1724392450000|2024-08-23 05:54:10|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|15
1724392460000|2024-08-23 05:54:20|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|10
1724392470000|2024-08-23 05:54:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|9
1724392480000|2024-08-23 05:54:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724392490000|2024-08-23 05:54:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|10
1724392500000|2024-08-23 05:55:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|6
1724392510000|2024-08-23 05:55:10|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|7
1724392520000|2024-08-23 05:55:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724392530000|2024-08-23 05:55:30|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|6
1724392540000|2024-08-23 05:55:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724392560000|2024-08-23 05:56:00|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|4
1724392570000|2024-08-23 05:56:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724392620000|2024-08-23 05:57:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724392640000|2024-08-23 05:57:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724392660000|2024-08-23 05:57:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724392680000|2024-08-23 05:58:00|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724392700000|2024-08-23 05:58:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724392710000|2024-08-23 05:58:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724392740000|2024-08-23 05:59:00|53.59|53.29|53.6|53.3|53.61|53.31|53.59|53.29|4
1724392760000|2024-08-23 05:59:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724392770000|2024-08-23 05:59:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724392810000|2024-08-23 06:00:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724392830000|2024-08-23 06:00:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724392840000|2024-08-23 06:00:40|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1724392850000|2024-08-23 06:00:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1724392870000|2024-08-23 06:01:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724392890000|2024-08-23 06:01:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724392920000|2024-08-23 06:02:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724392930000|2024-08-23 06:02:10|53.56|53.26|53.6|53.3|53.6|53.3|53.56|53.26|5
1724392940000|2024-08-23 06:02:20|53.61|53.31|53.61|53.31|53.62|53.32|53.6|53.3|4
1724392950000|2024-08-23 06:02:30|53.62|53.32|53.61|53.31|53.63|53.33|53.61|53.31|6
1724392960000|2024-08-23 06:02:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1724392970000|2024-08-23 06:02:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724392980000|2024-08-23 06:03:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724392990000|2024-08-23 06:03:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724393000000|2024-08-23 06:03:20|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|8
1724393010000|2024-08-23 06:03:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724393020000|2024-08-23 06:03:40|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1724393030000|2024-08-23 06:03:50|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|3
1724393040000|2024-08-23 06:04:00|53.54|53.24|53.55|53.25|53.55|53.25|53.52|53.22|6
1724393050000|2024-08-23 06:04:10|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1724393060000|2024-08-23 06:04:20|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|4
1724393070000|2024-08-23 06:04:30|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724393080000|2024-08-23 06:04:40|53.54|53.24|53.57|53.27|53.58|53.28|53.54|53.24|10
1724393090000|2024-08-23 06:04:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724393100000|2024-08-23 06:05:00|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|4
1724393110000|2024-08-23 06:05:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724393120000|2024-08-23 06:05:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724393130000|2024-08-23 06:05:30|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1724393140000|2024-08-23 06:05:40|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1724393150000|2024-08-23 06:05:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724393160000|2024-08-23 06:06:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1724393170000|2024-08-23 06:06:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724393180000|2024-08-23 06:06:20|53.56|53.26|53.58|53.28|53.58|53.28|53.55|53.25|8
1724393190000|2024-08-23 06:06:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724393200000|2024-08-23 06:06:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724393210000|2024-08-23 06:06:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724393240000|2024-08-23 06:07:20|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|5
1724393250000|2024-08-23 06:07:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1724393260000|2024-08-23 06:07:40|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|3
1724393270000|2024-08-23 06:07:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724393280000|2024-08-23 06:08:00|53.62|53.32|53.63|53.33|53.65|53.35|53.62|53.32|5
1724393290000|2024-08-23 06:08:10|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|4
1724393300000|2024-08-23 06:08:20|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|6
1724393320000|2024-08-23 06:08:40|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|7
1724393330000|2024-08-23 06:08:50|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1724393340000|2024-08-23 06:09:00|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|6
1724393350000|2024-08-23 06:09:10|53.6|53.3|53.58|53.28|53.6|53.3|53.57|53.27|11
1724393360000|2024-08-23 06:09:20|53.57|53.27|53.53|53.23|53.58|53.28|53.53|53.23|7
1724393370000|2024-08-23 06:09:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1724393380000|2024-08-23 06:09:40|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|3
1724393390000|2024-08-23 06:09:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|6
1724393400000|2024-08-23 06:10:00|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1724393410000|2024-08-23 06:10:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|6
1724393420000|2024-08-23 06:10:20|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1724393430000|2024-08-23 06:10:30|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724393440000|2024-08-23 06:10:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724393460000|2024-08-23 06:11:00|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1724393470000|2024-08-23 06:11:10|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|4
1724393480000|2024-08-23 06:11:20|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|3
1724393490000|2024-08-23 06:11:30|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|2
1724393500000|2024-08-23 06:11:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724393510000|2024-08-23 06:11:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1724393520000|2024-08-23 06:12:00|53.52|53.22|53.55|53.25|53.55|53.25|53.52|53.22|5
1724393530000|2024-08-23 06:12:10|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724393630000|2024-08-23 06:13:50|53.56|53.26|53.58|53.28|53.59|53.29|53.56|53.26|5
1724393640000|2024-08-23 06:14:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724393650000|2024-08-23 06:14:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724393660000|2024-08-23 06:14:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1724393670000|2024-08-23 06:14:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|8
1724393690000|2024-08-23 06:14:50|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|5
1724393700000|2024-08-23 06:15:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1724393710000|2024-08-23 06:15:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724393720000|2024-08-23 06:15:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724393730000|2024-08-23 06:15:30|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1724393740000|2024-08-23 06:15:40|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|3
1724393750000|2024-08-23 06:15:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1724393770000|2024-08-23 06:16:10|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724393780000|2024-08-23 06:16:20|53.53|53.23|53.52|53.22|53.53|53.23|53.51|53.21|4
1724393790000|2024-08-23 06:16:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724393800000|2024-08-23 06:16:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724393810000|2024-08-23 06:16:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724393830000|2024-08-23 06:17:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724393840000|2024-08-23 06:17:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724393910000|2024-08-23 06:18:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724393970000|2024-08-23 06:19:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724393990000|2024-08-23 06:19:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724394000000|2024-08-23 06:20:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1724394010000|2024-08-23 06:20:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724394020000|2024-08-23 06:20:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724394040000|2024-08-23 06:20:40|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1724394050000|2024-08-23 06:20:50|53.48|53.18|53.5|53.2|53.5|53.2|53.47|53.17|5
1724394060000|2024-08-23 06:21:00|53.49|53.19|53.5|53.2|53.51|53.21|53.49|53.19|4
1724394080000|2024-08-23 06:21:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724394090000|2024-08-23 06:21:30|53.48|53.18|53.45|53.15|53.48|53.18|53.44|53.14|4
1724394120000|2024-08-23 06:22:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1724394150000|2024-08-23 06:22:30|53.43|53.13|53.36|53.06|53.43|53.13|53.35|53.05|9
1724394160000|2024-08-23 06:22:40|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1724394170000|2024-08-23 06:22:50|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1724394180000|2024-08-23 06:23:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724394190000|2024-08-23 06:23:10|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|4
1724394200000|2024-08-23 06:23:20|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1724394210000|2024-08-23 06:23:30|53.33|53.03|53.32|53.02|53.34|53.04|53.32|53.02|4
1724394220000|2024-08-23 06:23:40|53.33|53.03|53.37|53.07|53.37|53.07|53.33|53.03|8
1724394230000|2024-08-23 06:23:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724394240000|2024-08-23 06:24:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724394250000|2024-08-23 06:24:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724394260000|2024-08-23 06:24:20|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|8
1724394270000|2024-08-23 06:24:30|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|5
1724394280000|2024-08-23 06:24:40|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1724394300000|2024-08-23 06:25:00|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724394310000|2024-08-23 06:25:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724394320000|2024-08-23 06:25:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724394330000|2024-08-23 06:25:30|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1724394340000|2024-08-23 06:25:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724394380000|2024-08-23 06:26:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724394450000|2024-08-23 06:27:30|53.28|52.98|53.33|53.03|53.33|53.03|53.27|52.97|4
1724394480000|2024-08-23 06:28:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724394490000|2024-08-23 06:28:10|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1724394510000|2024-08-23 06:28:30|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|5
1724394520000|2024-08-23 06:28:40|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1724394550000|2024-08-23 06:29:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724394560000|2024-08-23 06:29:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1724394590000|2024-08-23 06:29:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724394600000|2024-08-23 06:30:00|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1724394610000|2024-08-23 06:30:10|53.37|53.07|53.38|53.08|53.38|53.08|53.36|53.06|7
1724394620000|2024-08-23 06:30:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724394630000|2024-08-23 06:30:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724394670000|2024-08-23 06:31:10|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|4
1724394680000|2024-08-23 06:31:20|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|6
1724394690000|2024-08-23 06:31:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724394720000|2024-08-23 06:32:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724394730000|2024-08-23 06:32:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724394740000|2024-08-23 06:32:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724394760000|2024-08-23 06:32:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724394790000|2024-08-23 06:33:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724394820000|2024-08-23 06:33:40|53.36|53.06|53.39|53.09|53.4|53.1|53.36|53.06|5
1724394830000|2024-08-23 06:33:50|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|4
1724394840000|2024-08-23 06:34:00|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724394870000|2024-08-23 06:34:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724394880000|2024-08-23 06:34:40|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1724394900000|2024-08-23 06:35:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724394910000|2024-08-23 06:35:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724394990000|2024-08-23 06:36:30|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724395000000|2024-08-23 06:36:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724395010000|2024-08-23 06:36:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724395030000|2024-08-23 06:37:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|3
1724395070000|2024-08-23 06:37:50|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1724395080000|2024-08-23 06:38:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724395090000|2024-08-23 06:38:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724395100000|2024-08-23 06:38:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724395110000|2024-08-23 06:38:30|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724395120000|2024-08-23 06:38:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724395130000|2024-08-23 06:38:50|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724395150000|2024-08-23 06:39:10|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724395160000|2024-08-23 06:39:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724395170000|2024-08-23 06:39:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724395190000|2024-08-23 06:39:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1724395230000|2024-08-23 06:40:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724395240000|2024-08-23 06:40:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|4
1724395250000|2024-08-23 06:40:50|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724395260000|2024-08-23 06:41:00|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724395280000|2024-08-23 06:41:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|8
1724395290000|2024-08-23 06:41:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724395310000|2024-08-23 06:41:50|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|4
1724395320000|2024-08-23 06:42:00|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724395330000|2024-08-23 06:42:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1724395340000|2024-08-23 06:42:20|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|5
1724395350000|2024-08-23 06:42:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1724395360000|2024-08-23 06:42:40|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|10
1724395370000|2024-08-23 06:42:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724395380000|2024-08-23 06:43:00|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|3
1724395440000|2024-08-23 06:44:00|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|5
1724395450000|2024-08-23 06:44:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724395470000|2024-08-23 06:44:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|4
1724395480000|2024-08-23 06:44:40|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|7
1724395490000|2024-08-23 06:44:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1724395500000|2024-08-23 06:45:00|53.36|53.06|53.45|53.15|53.48|53.18|53.36|53.06|17
1724395510000|2024-08-23 06:45:10|53.46|53.16|53.49|53.19|53.5|53.2|53.46|53.16|17
1724395520000|2024-08-23 06:45:20|53.5|53.2|53.5|53.2|53.5|53.2|53.47|53.17|15
1724395530000|2024-08-23 06:45:30|53.48|53.18|53.5|53.2|53.51|53.21|53.48|53.18|14
1724395540000|2024-08-23 06:45:40|53.48|53.18|53.5|53.2|53.52|53.22|53.48|53.18|14
1724395550000|2024-08-23 06:45:50|53.51|53.21|53.49|53.19|53.52|53.22|53.48|53.18|16
1724395560000|2024-08-23 06:46:00|53.5|53.2|53.54|53.24|53.55|53.25|53.5|53.2|12
1724395570000|2024-08-23 06:46:10|53.53|53.23|53.57|53.27|53.57|53.27|53.53|53.23|11
1724395580000|2024-08-23 06:46:20|53.54|53.24|53.52|53.22|53.56|53.26|53.52|53.22|11
1724395590000|2024-08-23 06:46:30|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|6
1724395600000|2024-08-23 06:46:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724395610000|2024-08-23 06:46:50|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|3
1724395620000|2024-08-23 06:47:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724395640000|2024-08-23 06:47:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724395650000|2024-08-23 06:47:30|53.52|53.22|53.54|53.24|53.55|53.25|53.52|53.22|14
1724395660000|2024-08-23 06:47:40|53.52|53.22|53.53|53.23|53.54|53.24|53.52|53.22|10
1724395670000|2024-08-23 06:47:50|53.52|53.22|53.52|53.22|53.55|53.25|53.52|53.22|9
1724395680000|2024-08-23 06:48:00|53.54|53.24|53.53|53.23|53.55|53.25|53.52|53.22|18
1724395690000|2024-08-23 06:48:10|53.54|53.24|53.52|53.22|53.55|53.25|53.52|53.22|13
1724395700000|2024-08-23 06:48:20|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|10
1724395710000|2024-08-23 06:48:30|53.52|53.22|53.49|53.19|53.52|53.22|53.49|53.19|9
1724395720000|2024-08-23 06:48:40|53.5|53.2|53.53|53.23|53.53|53.23|53.49|53.19|5
1724395730000|2024-08-23 06:48:50|53.52|53.22|53.54|53.24|53.56|53.26|53.52|53.22|13
1724395740000|2024-08-23 06:49:00|53.52|53.22|53.53|53.23|53.56|53.26|53.52|53.22|18
1724395750000|2024-08-23 06:49:10|53.56|53.26|53.59|53.29|53.6|53.3|53.53|53.23|16
1724395760000|2024-08-23 06:49:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|14
1724395770000|2024-08-23 06:49:30|53.59|53.29|53.59|53.29|53.61|53.31|53.58|53.28|12
1724395780000|2024-08-23 06:49:40|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|14
1724395790000|2024-08-23 06:49:50|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|8
1724395800000|2024-08-23 06:50:00|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|9
1724395810000|2024-08-23 06:50:10|53.6|53.3|53.58|53.28|53.61|53.31|53.58|53.28|10
1724395820000|2024-08-23 06:50:20|53.59|53.29|53.67|53.37|53.67|53.37|53.59|53.29|20
1724395830000|2024-08-23 06:50:30|53.63|53.33|53.69|53.39|53.72|53.42|53.63|53.33|26
1724395840000|2024-08-23 06:50:40|53.67|53.37|53.69|53.39|53.71|53.41|53.66|53.36|19
1724395850000|2024-08-23 06:50:50|53.67|53.37|53.69|53.39|53.72|53.42|53.67|53.37|22
1724395860000|2024-08-23 06:51:00|53.67|53.37|53.69|53.39|53.7|53.4|53.66|53.36|13
1724395870000|2024-08-23 06:51:10|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|13
1724395880000|2024-08-23 06:51:20|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|15
1724395890000|2024-08-23 06:51:30|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|10
1724395900000|2024-08-23 06:51:40|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|8
1724395910000|2024-08-23 06:51:50|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|7
1724395920000|2024-08-23 06:52:00|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|6
1724395930000|2024-08-23 06:52:10|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|7
1724395940000|2024-08-23 06:52:20|53.68|53.38|53.68|53.38|53.69|53.39|53.66|53.36|11
1724395950000|2024-08-23 06:52:30|53.67|53.37|53.67|53.37|53.69|53.39|53.66|53.36|16
1724395960000|2024-08-23 06:52:40|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|6
1724395970000|2024-08-23 06:52:50|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|5
1724395980000|2024-08-23 06:53:00|53.69|53.39|53.68|53.38|53.69|53.39|53.66|53.36|16
1724395990000|2024-08-23 06:53:10|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|4
1724396000000|2024-08-23 06:53:20|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|13
1724396010000|2024-08-23 06:53:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1724396020000|2024-08-23 06:53:40|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|4
1724396030000|2024-08-23 06:53:50|53.68|53.38|53.68|53.38|53.72|53.42|53.68|53.38|12
1724396040000|2024-08-23 06:54:00|53.72|53.42|53.68|53.38|53.72|53.42|53.68|53.38|20
1724396050000|2024-08-23 06:54:10|53.69|53.39|53.68|53.38|53.71|53.41|53.68|53.38|16
1724396060000|2024-08-23 06:54:20|53.7|53.4|53.7|53.4|53.71|53.41|53.68|53.38|16
1724396070000|2024-08-23 06:54:30|53.69|53.39|53.7|53.4|53.72|53.42|53.68|53.38|12
1724396080000|2024-08-23 06:54:40|53.72|53.42|53.76|53.46|53.78|53.48|53.7|53.4|16
1724396090000|2024-08-23 06:54:50|53.78|53.48|53.78|53.48|53.78|53.48|53.75|53.45|8
1724396100000|2024-08-23 06:55:00|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|4
1724396110000|2024-08-23 06:55:10|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|10
1724396120000|2024-08-23 06:55:20|53.78|53.48|53.77|53.47|53.78|53.48|53.75|53.45|17
1724396130000|2024-08-23 06:55:30|53.78|53.48|53.77|53.47|53.78|53.48|53.75|53.45|12
1724396140000|2024-08-23 06:55:40|53.75|53.45|53.76|53.46|53.78|53.48|53.75|53.45|8
1724396150000|2024-08-23 06:55:50|53.78|53.48|53.76|53.46|53.78|53.48|53.75|53.45|11
1724396160000|2024-08-23 06:56:00|53.75|53.45|53.76|53.46|53.8|53.5|53.75|53.45|12
1724396170000|2024-08-23 06:56:10|53.79|53.49|53.78|53.48|53.8|53.5|53.77|53.47|11
1724396180000|2024-08-23 06:56:20|53.77|53.47|53.79|53.49|53.8|53.5|53.77|53.47|7
1724396190000|2024-08-23 06:56:30|53.77|53.47|53.77|53.47|53.8|53.5|53.77|53.47|10
1724396200000|2024-08-23 06:56:40|53.79|53.49|53.78|53.48|53.79|53.49|53.76|53.46|12
1724396210000|2024-08-23 06:56:50|53.76|53.46|53.76|53.46|53.79|53.49|53.76|53.46|12
1724396220000|2024-08-23 06:57:00|53.79|53.49|53.75|53.45|53.79|53.49|53.75|53.45|6
1724396230000|2024-08-23 06:57:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1724396240000|2024-08-23 06:57:20|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1724396250000|2024-08-23 06:57:30|53.75|53.45|53.75|53.45|53.77|53.47|53.75|53.45|6
1724396260000|2024-08-23 06:57:40|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|7
1724396270000|2024-08-23 06:57:50|53.76|53.46|53.69|53.39|53.76|53.46|53.69|53.39|5
1724396280000|2024-08-23 06:58:00|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|10
1724396290000|2024-08-23 06:58:10|53.68|53.38|53.65|53.35|53.68|53.38|53.64|53.34|18
1724396300000|2024-08-23 06:58:20|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|11
1724396310000|2024-08-23 06:58:30|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1724396320000|2024-08-23 06:58:40|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1724396330000|2024-08-23 06:58:50|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|8
1724396340000|2024-08-23 06:59:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1724396350000|2024-08-23 06:59:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724396360000|2024-08-23 06:59:20|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724396370000|2024-08-23 06:59:30|53.62|53.32|53.65|53.35|53.65|53.35|53.61|53.31|6
1724396380000|2024-08-23 06:59:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1724396390000|2024-08-23 06:59:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724396410000|2024-08-23 07:00:10|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1724396420000|2024-08-23 07:00:20|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|8
1724396430000|2024-08-23 07:00:30|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1724396440000|2024-08-23 07:00:40|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1724396450000|2024-08-23 07:00:50|53.63|53.33|53.62|53.32|53.63|53.33|53.6|53.3|4
1724396460000|2024-08-23 07:01:00|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|7
1724396470000|2024-08-23 07:01:10|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|3
1724396480000|2024-08-23 07:01:20|53.66|53.36|53.67|53.37|53.68|53.38|53.65|53.35|8
1724396490000|2024-08-23 07:01:30|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|7
1724396500000|2024-08-23 07:01:40|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|12
1724396510000|2024-08-23 07:01:50|53.65|53.35|53.67|53.37|53.68|53.38|53.65|53.35|9
1724396520000|2024-08-23 07:02:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724396530000|2024-08-23 07:02:10|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|6
1724396540000|2024-08-23 07:02:20|53.69|53.39|53.71|53.41|53.72|53.42|53.69|53.39|6
1724396550000|2024-08-23 07:02:30|53.72|53.42|53.75|53.45|53.76|53.46|53.72|53.42|8
1724396560000|2024-08-23 07:02:40|53.74|53.44|53.72|53.42|53.75|53.45|53.72|53.42|10
1724396570000|2024-08-23 07:02:50|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|4
1724396580000|2024-08-23 07:03:00|53.7|53.4|53.68|53.38|53.71|53.41|53.68|53.38|13
1724396590000|2024-08-23 07:03:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|13
1724396600000|2024-08-23 07:03:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|7
1724396610000|2024-08-23 07:03:30|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|9
1724396620000|2024-08-23 07:03:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724396630000|2024-08-23 07:03:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724396640000|2024-08-23 07:04:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724396650000|2024-08-23 07:04:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724396660000|2024-08-23 07:04:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724396670000|2024-08-23 07:04:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724396680000|2024-08-23 07:04:40|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1724396690000|2024-08-23 07:04:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724396720000|2024-08-23 07:05:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724396730000|2024-08-23 07:05:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724396750000|2024-08-23 07:05:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724396760000|2024-08-23 07:06:00|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1724396770000|2024-08-23 07:06:10|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1724396780000|2024-08-23 07:06:20|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1724396790000|2024-08-23 07:06:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|9
1724396800000|2024-08-23 07:06:40|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|4
1724396810000|2024-08-23 07:06:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724396820000|2024-08-23 07:07:00|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1724396830000|2024-08-23 07:07:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|7
1724396840000|2024-08-23 07:07:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|10
1724396850000|2024-08-23 07:07:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1724396860000|2024-08-23 07:07:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1724396870000|2024-08-23 07:07:50|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|2
1724396890000|2024-08-23 07:08:10|53.74|53.44|53.76|53.46|53.78|53.48|53.74|53.44|14
1724396900000|2024-08-23 07:08:20|53.77|53.47|53.76|53.46|53.78|53.48|53.76|53.46|8
1724396910000|2024-08-23 07:08:30|53.77|53.47|53.74|53.44|53.77|53.47|53.73|53.43|5
1724396920000|2024-08-23 07:08:40|53.73|53.43|53.69|53.39|53.73|53.43|53.69|53.39|13
1724396930000|2024-08-23 07:08:50|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|7
1724396940000|2024-08-23 07:09:00|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|4
1724396950000|2024-08-23 07:09:10|53.69|53.39|53.68|53.38|53.71|53.41|53.68|53.38|8
1724396960000|2024-08-23 07:09:20|53.69|53.39|53.69|53.39|53.69|53.39|53.67|53.37|7
1724396970000|2024-08-23 07:09:30|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1724396980000|2024-08-23 07:09:40|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|6
1724396990000|2024-08-23 07:09:50|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|4
1724397000000|2024-08-23 07:10:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724397010000|2024-08-23 07:10:10|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|7
1724397050000|2024-08-23 07:10:50|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|18
1724397060000|2024-08-23 07:11:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|12
1724397070000|2024-08-23 07:11:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|7
1724397080000|2024-08-23 07:11:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724397090000|2024-08-23 07:11:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|8
1724397100000|2024-08-23 07:11:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724397110000|2024-08-23 07:11:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724397150000|2024-08-23 07:12:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724397170000|2024-08-23 07:12:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724397210000|2024-08-23 07:13:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724397310000|2024-08-23 07:15:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724397320000|2024-08-23 07:15:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724397340000|2024-08-23 07:15:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724397360000|2024-08-23 07:16:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724397380000|2024-08-23 07:16:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724397400000|2024-08-23 07:16:40|53.57|53.27|53.55|53.25|53.57|53.27|53.54|53.24|3
1724397410000|2024-08-23 07:16:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1724397420000|2024-08-23 07:17:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1724397470000|2024-08-23 07:17:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724397490000|2024-08-23 07:18:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724397500000|2024-08-23 07:18:20|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|13
1724397510000|2024-08-23 07:18:30|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|7
1724397520000|2024-08-23 07:18:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724397530000|2024-08-23 07:18:50|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|7
1724397560000|2024-08-23 07:19:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1724397590000|2024-08-23 07:19:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1724397600000|2024-08-23 07:20:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1724397610000|2024-08-23 07:20:10|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1724397620000|2024-08-23 07:20:20|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|4
1724397630000|2024-08-23 07:20:30|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|8
1724397640000|2024-08-23 07:20:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|10
1724397650000|2024-08-23 07:20:50|53.56|53.26|53.51|53.21|53.56|53.26|53.51|53.21|6
1724397660000|2024-08-23 07:21:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1724397670000|2024-08-23 07:21:10|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1724397680000|2024-08-23 07:21:20|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|5
1724397690000|2024-08-23 07:21:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|4
1724397710000|2024-08-23 07:21:50|53.53|53.23|53.57|53.27|53.57|53.27|53.53|53.23|4
1724397720000|2024-08-23 07:22:00|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1724397730000|2024-08-23 07:22:10|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1724397740000|2024-08-23 07:22:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|6
1724397750000|2024-08-23 07:22:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1724397770000|2024-08-23 07:22:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724397780000|2024-08-23 07:23:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724397790000|2024-08-23 07:23:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724397820000|2024-08-23 07:23:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724397830000|2024-08-23 07:23:50|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724397840000|2024-08-23 07:24:00|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|5
1724397850000|2024-08-23 07:24:10|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1724397860000|2024-08-23 07:24:20|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724397870000|2024-08-23 07:24:30|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1724397880000|2024-08-23 07:24:40|53.55|53.25|53.56|53.26|53.56|53.26|53.53|53.23|5
1724397900000|2024-08-23 07:25:00|53.57|53.27|53.59|53.29|53.59|53.29|53.56|53.26|5
1724397910000|2024-08-23 07:25:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724397920000|2024-08-23 07:25:20|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1724397930000|2024-08-23 07:25:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724397950000|2024-08-23 07:25:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724397960000|2024-08-23 07:26:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1724397970000|2024-08-23 07:26:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724398000000|2024-08-23 07:26:40|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724398010000|2024-08-23 07:26:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|12
1724398020000|2024-08-23 07:27:00|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|7
1724398030000|2024-08-23 07:27:10|53.6|53.3|53.6|53.3|53.6|53.3|53.58|53.28|8
1724398060000|2024-08-23 07:27:40|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724398070000|2024-08-23 07:27:50|53.59|53.29|53.58|53.28|53.6|53.3|53.58|53.28|5
1724398080000|2024-08-23 07:28:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1724398090000|2024-08-23 07:28:10|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724398100000|2024-08-23 07:28:20|53.6|53.3|53.65|53.35|53.66|53.36|53.6|53.3|15
1724398110000|2024-08-23 07:28:30|53.64|53.34|53.68|53.38|53.68|53.38|53.64|53.34|16
1724398120000|2024-08-23 07:28:40|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|10
1724398130000|2024-08-23 07:28:50|53.67|53.37|53.66|53.36|53.69|53.39|53.66|53.36|13
1724398140000|2024-08-23 07:29:00|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|15
1724398150000|2024-08-23 07:29:10|53.66|53.36|53.65|53.35|53.67|53.37|53.64|53.34|12
1724398160000|2024-08-23 07:29:20|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|7
1724398170000|2024-08-23 07:29:30|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|8
1724398180000|2024-08-23 07:29:40|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|8
1724398190000|2024-08-23 07:29:50|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|5
1724398200000|2024-08-23 07:30:00|53.65|53.35|53.63|53.33|53.66|53.36|53.61|53.31|11
1724398210000|2024-08-23 07:30:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724398220000|2024-08-23 07:30:20|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1724398230000|2024-08-23 07:30:30|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|9
1724398240000|2024-08-23 07:30:40|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|12
1724398250000|2024-08-23 07:30:50|53.64|53.34|53.64|53.34|53.66|53.36|53.64|53.34|18
1724398260000|2024-08-23 07:31:00|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|3
1724398270000|2024-08-23 07:31:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|13
1724398280000|2024-08-23 07:31:20|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|13
1724398290000|2024-08-23 07:31:30|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|5
1724398300000|2024-08-23 07:31:40|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1724398310000|2024-08-23 07:31:50|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1724398320000|2024-08-23 07:32:00|53.64|53.34|53.65|53.35|53.65|53.35|53.61|53.31|14
1724398330000|2024-08-23 07:32:10|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|10
1724398340000|2024-08-23 07:32:20|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|5
1724398350000|2024-08-23 07:32:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1724398360000|2024-08-23 07:32:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|4
1724398370000|2024-08-23 07:32:50|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1724398380000|2024-08-23 07:33:00|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|9
1724398390000|2024-08-23 07:33:10|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|10
1724398400000|2024-08-23 07:33:20|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|8
1724398410000|2024-08-23 07:33:30|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|7
1724398420000|2024-08-23 07:33:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|6
1724398430000|2024-08-23 07:33:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724398450000|2024-08-23 07:34:10|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1724398460000|2024-08-23 07:34:20|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724398490000|2024-08-23 07:34:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1724398500000|2024-08-23 07:35:00|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1724398510000|2024-08-23 07:35:10|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1724398520000|2024-08-23 07:35:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398540000|2024-08-23 07:35:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724398550000|2024-08-23 07:35:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398560000|2024-08-23 07:36:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1724398570000|2024-08-23 07:36:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398590000|2024-08-23 07:36:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724398610000|2024-08-23 07:36:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1724398620000|2024-08-23 07:37:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398630000|2024-08-23 07:37:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724398650000|2024-08-23 07:37:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398660000|2024-08-23 07:37:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724398680000|2024-08-23 07:38:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724398770000|2024-08-23 07:39:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724398780000|2024-08-23 07:39:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724398930000|2024-08-23 07:42:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724398950000|2024-08-23 07:42:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724398980000|2024-08-23 07:43:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724399000000|2024-08-23 07:43:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724399010000|2024-08-23 07:43:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724399020000|2024-08-23 07:43:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|4
1724399030000|2024-08-23 07:43:50|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724399040000|2024-08-23 07:44:00|53.56|53.26|53.59|53.29|53.59|53.29|53.56|53.26|6
1724482800000|2024-08-24 07:00:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724482810000|2024-08-24 07:00:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724482830000|2024-08-24 07:00:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724482850000|2024-08-24 07:00:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724482860000|2024-08-24 07:01:00|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1724482870000|2024-08-24 07:01:10|55.25|54.95|55.3|55|55.3|55|55.25|54.95|4
1724482890000|2024-08-24 07:01:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724482900000|2024-08-24 07:01:40|55.3|55|55.3|55|55.3|55|55.3|55|1
1724482930000|2024-08-24 07:02:10|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|5
1724482950000|2024-08-24 07:02:30|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724482960000|2024-08-24 07:02:40|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|4
1724482970000|2024-08-24 07:02:50|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|3
1724482980000|2024-08-24 07:03:00|55.3|55|55.3|55|55.31|55.01|55.3|55|3
1724483000000|2024-08-24 07:03:20|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724483010000|2024-08-24 07:03:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724483020000|2024-08-24 07:03:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724483030000|2024-08-24 07:03:50|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724483080000|2024-08-24 07:04:40|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724483100000|2024-08-24 07:05:00|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724483130000|2024-08-24 07:05:30|55.3|55|55.29|54.99|55.3|55|55.29|54.99|4
1724483140000|2024-08-24 07:05:40|55.3|55|55.3|55|55.3|55|55.3|55|1
1724483180000|2024-08-24 07:06:20|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724483200000|2024-08-24 07:06:40|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724483220000|2024-08-24 07:07:00|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724483240000|2024-08-24 07:07:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724483250000|2024-08-24 07:07:30|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|3
1724483320000|2024-08-24 07:08:40|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724483330000|2024-08-24 07:08:50|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|7
1724483340000|2024-08-24 07:09:00|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|4
1724483350000|2024-08-24 07:09:10|55.33|55.03|55.33|55.03|55.33|55.03|55.32|55.02|7
1724483360000|2024-08-24 07:09:20|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|6
1724483370000|2024-08-24 07:09:30|55.32|55.02|55.3|55|55.32|55.02|55.3|55|2
1724483390000|2024-08-24 07:09:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724483400000|2024-08-24 07:10:00|55.3|55|55.28|54.98|55.3|55|55.28|54.98|3
1724483410000|2024-08-24 07:10:10|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|3
1724483420000|2024-08-24 07:10:20|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|2
1724483440000|2024-08-24 07:10:40|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|6
1724483450000|2024-08-24 07:10:50|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724483460000|2024-08-24 07:11:00|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|5
1724483470000|2024-08-24 07:11:10|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|3
1724483480000|2024-08-24 07:11:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724483490000|2024-08-24 07:11:30|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1724483500000|2024-08-24 07:11:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724483520000|2024-08-24 07:12:00|55.22|54.92|55.24|54.94|55.24|54.94|55.22|54.92|3
1724483530000|2024-08-24 07:12:10|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1724483540000|2024-08-24 07:12:20|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1724483560000|2024-08-24 07:12:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724483570000|2024-08-24 07:12:50|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|4
1724483580000|2024-08-24 07:13:00|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724483590000|2024-08-24 07:13:10|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724483600000|2024-08-24 07:13:20|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724483610000|2024-08-24 07:13:30|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|4
1724483630000|2024-08-24 07:13:50|55.26|54.96|55.24|54.94|55.26|54.96|55.23|54.93|5
1724483640000|2024-08-24 07:14:00|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|11
1724483650000|2024-08-24 07:14:10|55.24|54.94|55.26|54.96|55.27|54.97|55.24|54.94|5
1724483660000|2024-08-24 07:14:20|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724483700000|2024-08-24 07:15:00|55.29|54.99|55.3|55|55.3|55|55.28|54.98|4
1724483710000|2024-08-24 07:15:10|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724483720000|2024-08-24 07:15:20|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|7
1724483740000|2024-08-24 07:15:40|55.3|55|55.29|54.99|55.3|55|55.29|54.99|6
1724483760000|2024-08-24 07:16:00|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724483770000|2024-08-24 07:16:10|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724483780000|2024-08-24 07:16:20|55.3|55|55.31|55.01|55.31|55.01|55.3|55|10
1724483790000|2024-08-24 07:16:30|55.3|55|55.3|55|55.31|55.01|55.3|55|7
1724483800000|2024-08-24 07:16:40|55.31|55.01|55.3|55|55.31|55.01|55.3|55|4
1724483810000|2024-08-24 07:16:50|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|4
1724483820000|2024-08-24 07:17:00|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724483840000|2024-08-24 07:17:20|55.25|54.95|55.19|54.89|55.25|54.95|55.19|54.89|7
1724483850000|2024-08-24 07:17:30|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1724483860000|2024-08-24 07:17:40|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|5
1724483890000|2024-08-24 07:18:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724483920000|2024-08-24 07:18:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724483930000|2024-08-24 07:18:50|55.2|54.9|55.21|54.91|55.22|54.92|55.2|54.9|4
1724483940000|2024-08-24 07:19:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724483950000|2024-08-24 07:19:10|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1724483960000|2024-08-24 07:19:20|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724484000000|2024-08-24 07:20:00|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724484010000|2024-08-24 07:20:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724484050000|2024-08-24 07:20:50|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484060000|2024-08-24 07:21:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724484070000|2024-08-24 07:21:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724484100000|2024-08-24 07:21:40|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|4
1724484120000|2024-08-24 07:22:00|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724484140000|2024-08-24 07:22:20|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724484150000|2024-08-24 07:22:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484170000|2024-08-24 07:22:50|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724484190000|2024-08-24 07:23:10|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724484200000|2024-08-24 07:23:20|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724484210000|2024-08-24 07:23:30|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|9
1724484220000|2024-08-24 07:23:40|55.21|54.91|55.22|54.92|55.23|54.93|55.21|54.91|10
1724484230000|2024-08-24 07:23:50|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1724484240000|2024-08-24 07:24:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484270000|2024-08-24 07:24:30|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|5
1724484280000|2024-08-24 07:24:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|8
1724484300000|2024-08-24 07:25:00|55.22|54.92|55.19|54.89|55.22|54.92|55.19|54.89|2
1724484310000|2024-08-24 07:25:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484330000|2024-08-24 07:25:30|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|4
1724484350000|2024-08-24 07:25:50|55.25|54.95|55.23|54.93|55.25|54.95|55.23|54.93|9
1724484360000|2024-08-24 07:26:00|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|10
1724484370000|2024-08-24 07:26:10|55.24|54.94|55.23|54.93|55.24|54.94|55.22|54.92|7
1724484380000|2024-08-24 07:26:20|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724484390000|2024-08-24 07:26:30|55.22|54.92|55.22|54.92|55.23|54.93|55.21|54.91|5
1724484450000|2024-08-24 07:27:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724484490000|2024-08-24 07:28:10|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|2
1724484500000|2024-08-24 07:28:20|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|5
1724484510000|2024-08-24 07:28:30|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|2
1724484520000|2024-08-24 07:28:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724484540000|2024-08-24 07:29:00|55.22|54.92|55.23|54.93|55.24|54.94|55.22|54.92|4
1724484550000|2024-08-24 07:29:10|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|5
1724484570000|2024-08-24 07:29:30|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|4
1724484580000|2024-08-24 07:29:40|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|5
1724484590000|2024-08-24 07:29:50|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|7
1724484600000|2024-08-24 07:30:00|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724484610000|2024-08-24 07:30:10|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724484620000|2024-08-24 07:30:20|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484650000|2024-08-24 07:30:50|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1724484680000|2024-08-24 07:31:20|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724484690000|2024-08-24 07:31:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724484700000|2024-08-24 07:31:40|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1724484720000|2024-08-24 07:32:00|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|5
1724484730000|2024-08-24 07:32:10|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|4
1724484740000|2024-08-24 07:32:20|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724484780000|2024-08-24 07:33:00|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1724484790000|2024-08-24 07:33:10|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724484810000|2024-08-24 07:33:30|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|6
1724484830000|2024-08-24 07:33:50|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|2
1724484840000|2024-08-24 07:34:00|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|5
1724484860000|2024-08-24 07:34:20|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|14
1724484890000|2024-08-24 07:34:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1724484900000|2024-08-24 07:35:00|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|3
1724484910000|2024-08-24 07:35:10|55.24|54.94|55.21|54.91|55.24|54.94|55.21|54.91|2
1724484920000|2024-08-24 07:35:20|55.24|54.94|55.22|54.92|55.24|54.94|55.22|54.92|9
1724484930000|2024-08-24 07:35:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1724484940000|2024-08-24 07:35:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724484970000|2024-08-24 07:36:10|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|12
1724484980000|2024-08-24 07:36:20|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|10
1724484990000|2024-08-24 07:36:30|55.24|54.94|55.23|54.93|55.24|54.94|55.22|54.92|6
1724485000000|2024-08-24 07:36:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724485010000|2024-08-24 07:36:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724485030000|2024-08-24 07:37:10|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|8
1724485040000|2024-08-24 07:37:20|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|8
1724485050000|2024-08-24 07:37:30|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|5
1724485060000|2024-08-24 07:37:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724485080000|2024-08-24 07:38:00|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724485090000|2024-08-24 07:38:10|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724485100000|2024-08-24 07:38:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724485110000|2024-08-24 07:38:30|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724485120000|2024-08-24 07:38:40|55.27|54.97|55.29|54.99|55.29|54.99|55.27|54.97|2
1724485130000|2024-08-24 07:38:50|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|5
1724485140000|2024-08-24 07:39:00|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|5
1724485160000|2024-08-24 07:39:20|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724485180000|2024-08-24 07:39:40|55.3|55|55.3|55|55.3|55|55.29|54.99|7
1724485230000|2024-08-24 07:40:30|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724485250000|2024-08-24 07:40:50|55.33|55.03|55.33|55.03|55.33|55.03|55.32|55.02|11
1724485270000|2024-08-24 07:41:10|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1724485300000|2024-08-24 07:41:40|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485320000|2024-08-24 07:42:00|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724485330000|2024-08-24 07:42:10|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724485350000|2024-08-24 07:42:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485370000|2024-08-24 07:42:50|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724485420000|2024-08-24 07:43:40|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724485440000|2024-08-24 07:44:00|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724485460000|2024-08-24 07:44:20|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724485470000|2024-08-24 07:44:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485480000|2024-08-24 07:44:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724485500000|2024-08-24 07:45:00|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724485510000|2024-08-24 07:45:10|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485520000|2024-08-24 07:45:20|55.3|55|55.3|55|55.3|55|55.3|55|1
1724485550000|2024-08-24 07:45:50|55.29|54.99|55.23|54.93|55.29|54.99|55.23|54.93|6
1724485570000|2024-08-24 07:46:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724485600000|2024-08-24 07:46:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724485610000|2024-08-24 07:46:50|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|5
1724485650000|2024-08-24 07:47:30|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|4
1724485660000|2024-08-24 07:47:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724485680000|2024-08-24 07:48:00|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724485710000|2024-08-24 07:48:30|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724485720000|2024-08-24 07:48:40|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724485730000|2024-08-24 07:48:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724485740000|2024-08-24 07:49:00|55.3|55|55.3|55|55.3|55|55.3|55|1
1724485770000|2024-08-24 07:49:30|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724485780000|2024-08-24 07:49:40|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724485790000|2024-08-24 07:49:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724485810000|2024-08-24 07:50:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724485820000|2024-08-24 07:50:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485850000|2024-08-24 07:50:50|55.3|55|55.3|55|55.3|55|55.3|55|1
1724485860000|2024-08-24 07:51:00|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724485890000|2024-08-24 07:51:30|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724485900000|2024-08-24 07:51:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724485920000|2024-08-24 07:52:00|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724485930000|2024-08-24 07:52:10|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724485940000|2024-08-24 07:52:20|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724485950000|2024-08-24 07:52:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724485980000|2024-08-24 07:53:00|55.3|55|55.3|55|55.3|55|55.3|55|1
1724486050000|2024-08-24 07:54:10|55.31|55.01|55.33|55.03|55.34|55.04|55.31|55.01|7
1724486060000|2024-08-24 07:54:20|55.34|55.04|55.34|55.04|55.35|55.05|55.33|55.03|5
1724486080000|2024-08-24 07:54:40|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724486200000|2024-08-24 07:56:40|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|4
1724486230000|2024-08-24 07:57:10|55.34|55.04|55.33|55.03|55.34|55.04|55.33|55.03|4
1724486240000|2024-08-24 07:57:20|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724486250000|2024-08-24 07:57:30|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724486290000|2024-08-24 07:58:10|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724486300000|2024-08-24 07:58:20|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|6
1724486320000|2024-08-24 07:58:40|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|9
1724486330000|2024-08-24 07:58:50|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724486360000|2024-08-24 07:59:20|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|6
1724486370000|2024-08-24 07:59:30|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|4
1724486390000|2024-08-24 07:59:50|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724486410000|2024-08-24 08:00:10|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724486420000|2024-08-24 08:00:20|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724486430000|2024-08-24 08:00:30|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|6
1724486440000|2024-08-24 08:00:40|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1724486520000|2024-08-24 08:02:00|55.3|55|55.3|55|55.31|55.01|55.3|55|3
1724486530000|2024-08-24 08:02:10|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724486560000|2024-08-24 08:02:40|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724486570000|2024-08-24 08:02:50|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724486580000|2024-08-24 08:03:00|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724486590000|2024-08-24 08:03:10|55.3|55|55.29|54.99|55.3|55|55.29|54.99|4
1724486610000|2024-08-24 08:03:30|55.3|55|55.3|55|55.3|55|55.3|55|1
1724486630000|2024-08-24 08:03:50|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724486650000|2024-08-24 08:04:10|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724486660000|2024-08-24 08:04:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724486680000|2024-08-24 08:04:40|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724486700000|2024-08-24 08:05:00|55.33|55.03|55.26|54.96|55.33|55.03|55.26|54.96|5
1724486710000|2024-08-24 08:05:10|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1724486720000|2024-08-24 08:05:20|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724486730000|2024-08-24 08:05:30|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724486770000|2024-08-24 08:06:10|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1724486780000|2024-08-24 08:06:20|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724486790000|2024-08-24 08:06:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724486800000|2024-08-24 08:06:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724486810000|2024-08-24 08:06:50|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724486850000|2024-08-24 08:07:30|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1724486860000|2024-08-24 08:07:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|4
1724486900000|2024-08-24 08:08:20|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|2
1724486910000|2024-08-24 08:08:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724486940000|2024-08-24 08:09:00|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|3
1724486960000|2024-08-24 08:09:20|55.2|54.9|55.2|54.9|55.21|54.91|55.19|54.89|5
1724486980000|2024-08-24 08:09:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724486990000|2024-08-24 08:09:50|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724487000000|2024-08-24 08:10:00|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|3
1724487010000|2024-08-24 08:10:10|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1724487020000|2024-08-24 08:10:20|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724487070000|2024-08-24 08:11:10|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724487090000|2024-08-24 08:11:30|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724487120000|2024-08-24 08:12:00|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1724487130000|2024-08-24 08:12:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724487140000|2024-08-24 08:12:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724487160000|2024-08-24 08:12:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724487190000|2024-08-24 08:13:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724487200000|2024-08-24 08:13:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487240000|2024-08-24 08:14:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487280000|2024-08-24 08:14:40|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1724487290000|2024-08-24 08:14:50|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|6
1724487300000|2024-08-24 08:15:00|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724487310000|2024-08-24 08:15:10|55.18|54.88|55.18|54.88|55.18|54.88|55.16|54.86|5
1724487320000|2024-08-24 08:15:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724487350000|2024-08-24 08:15:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724487360000|2024-08-24 08:16:00|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724487420000|2024-08-24 08:17:00|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724487460000|2024-08-24 08:17:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487510000|2024-08-24 08:18:30|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724487570000|2024-08-24 08:19:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724487600000|2024-08-24 08:20:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487630000|2024-08-24 08:20:30|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724487640000|2024-08-24 08:20:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487660000|2024-08-24 08:21:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487670000|2024-08-24 08:21:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487680000|2024-08-24 08:21:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487700000|2024-08-24 08:21:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724487720000|2024-08-24 08:22:00|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|2
1724487790000|2024-08-24 08:23:10|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|3
1724487800000|2024-08-24 08:23:20|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724487810000|2024-08-24 08:23:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487820000|2024-08-24 08:23:40|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724487830000|2024-08-24 08:23:50|55.2|54.9|55.23|54.93|55.23|54.93|55.2|54.9|3
1724487840000|2024-08-24 08:24:00|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724487860000|2024-08-24 08:24:20|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487870000|2024-08-24 08:24:30|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724487890000|2024-08-24 08:24:50|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724487900000|2024-08-24 08:25:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724487910000|2024-08-24 08:25:10|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724487920000|2024-08-24 08:25:20|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|3
1724487970000|2024-08-24 08:26:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724487980000|2024-08-24 08:26:20|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|3
1724488010000|2024-08-24 08:26:50|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|2
1724488050000|2024-08-24 08:27:30|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1724488070000|2024-08-24 08:27:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724488190000|2024-08-24 08:29:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724488200000|2024-08-24 08:30:00|55.14|54.84|55.12|54.82|55.14|54.84|55.12|54.82|3
1724488220000|2024-08-24 08:30:20|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1724488230000|2024-08-24 08:30:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724488240000|2024-08-24 08:30:40|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1724488250000|2024-08-24 08:30:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1724488260000|2024-08-24 08:31:00|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|5
1724488270000|2024-08-24 08:31:10|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1724488280000|2024-08-24 08:31:20|55.13|54.83|55.14|54.84|55.15|54.85|55.13|54.83|4
1724488290000|2024-08-24 08:31:30|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1724488300000|2024-08-24 08:31:40|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724488310000|2024-08-24 08:31:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1724488320000|2024-08-24 08:32:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724488330000|2024-08-24 08:32:10|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1724488340000|2024-08-24 08:32:20|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1724488350000|2024-08-24 08:32:30|55.12|54.82|55.13|54.83|55.14|54.84|55.12|54.82|4
1724488390000|2024-08-24 08:33:10|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724488400000|2024-08-24 08:33:20|55.15|54.85|55.19|54.89|55.19|54.89|55.15|54.85|3
1724488410000|2024-08-24 08:33:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724488420000|2024-08-24 08:33:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724488440000|2024-08-24 08:34:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724488450000|2024-08-24 08:34:10|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724488470000|2024-08-24 08:34:30|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|3
1724488480000|2024-08-24 08:34:40|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724488490000|2024-08-24 08:34:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724488500000|2024-08-24 08:35:00|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724488510000|2024-08-24 08:35:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724488530000|2024-08-24 08:35:30|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724488540000|2024-08-24 08:35:40|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1724488570000|2024-08-24 08:36:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724488580000|2024-08-24 08:36:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724488590000|2024-08-24 08:36:30|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724488600000|2024-08-24 08:36:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724488620000|2024-08-24 08:37:00|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724488630000|2024-08-24 08:37:10|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|5
1724488640000|2024-08-24 08:37:20|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724488710000|2024-08-24 08:38:30|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1724488750000|2024-08-24 08:39:10|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|5
1724488760000|2024-08-24 08:39:20|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1724488770000|2024-08-24 08:39:30|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1724488780000|2024-08-24 08:39:40|55.25|54.95|55.25|54.95|55.26|54.96|55.25|54.95|3
1724488800000|2024-08-24 08:40:00|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724488810000|2024-08-24 08:40:10|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1724488820000|2024-08-24 08:40:20|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1724488830000|2024-08-24 08:40:30|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1724488840000|2024-08-24 08:40:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724488870000|2024-08-24 08:41:10|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724488890000|2024-08-24 08:41:30|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724488910000|2024-08-24 08:41:50|55.29|54.99|55.31|55.01|55.31|55.01|55.28|54.98|5
1724488920000|2024-08-24 08:42:00|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724488930000|2024-08-24 08:42:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724488940000|2024-08-24 08:42:20|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724489000000|2024-08-24 08:43:20|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|3
1724489040000|2024-08-24 08:44:00|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724489060000|2024-08-24 08:44:20|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|7
1724489070000|2024-08-24 08:44:30|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|3
1724489080000|2024-08-24 08:44:40|55.34|55.04|55.33|55.03|55.34|55.04|55.33|55.03|2
1724489100000|2024-08-24 08:45:00|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|3
1724489120000|2024-08-24 08:45:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724489130000|2024-08-24 08:45:30|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724489150000|2024-08-24 08:45:50|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724489160000|2024-08-24 08:46:00|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724489170000|2024-08-24 08:46:10|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1724489180000|2024-08-24 08:46:20|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724489190000|2024-08-24 08:46:30|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724489200000|2024-08-24 08:46:40|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724489220000|2024-08-24 08:47:00|55.3|55|55.32|55.02|55.33|55.03|55.3|55|5
1724489230000|2024-08-24 08:47:10|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|6
1724489240000|2024-08-24 08:47:20|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1724489260000|2024-08-24 08:47:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724489270000|2024-08-24 08:47:50|55.3|55|55.3|55|55.3|55|55.3|55|1
1724489280000|2024-08-24 08:48:00|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724489290000|2024-08-24 08:48:10|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|7
1724489300000|2024-08-24 08:48:20|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724489340000|2024-08-24 08:49:00|55.33|55.03|55.34|55.04|55.34|55.04|55.33|55.03|2
1724489350000|2024-08-24 08:49:10|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|5
1724489360000|2024-08-24 08:49:20|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|7
1724489370000|2024-08-24 08:49:30|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724489380000|2024-08-24 08:49:40|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724489400000|2024-08-24 08:50:00|55.31|55.01|55.33|55.03|55.34|55.04|55.31|55.01|6
1724489410000|2024-08-24 08:50:10|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724489420000|2024-08-24 08:50:20|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724489450000|2024-08-24 08:50:50|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|6
1724489460000|2024-08-24 08:51:00|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|4
1724489490000|2024-08-24 08:51:30|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1724489500000|2024-08-24 08:51:40|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1724489530000|2024-08-24 08:52:10|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724489540000|2024-08-24 08:52:20|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|5
1724489550000|2024-08-24 08:52:30|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|4
1724489560000|2024-08-24 08:52:40|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1724489590000|2024-08-24 08:53:10|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1724489640000|2024-08-24 08:54:00|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|7
1724489650000|2024-08-24 08:54:10|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|5
1724489660000|2024-08-24 08:54:20|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724489670000|2024-08-24 08:54:30|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|5
1724489680000|2024-08-24 08:54:40|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724489690000|2024-08-24 08:54:50|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724489700000|2024-08-24 08:55:00|55.33|55.03|55.3|55|55.33|55.03|55.3|55|9
1724489710000|2024-08-24 08:55:10|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|3
1724489720000|2024-08-24 08:55:20|55.3|55|55.3|55|55.3|55|55.3|55|1
1724489740000|2024-08-24 08:55:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724489750000|2024-08-24 08:55:50|55.24|54.94|55.22|54.92|55.24|54.94|55.21|54.91|4
1724489770000|2024-08-24 08:56:10|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724489800000|2024-08-24 08:56:40|55.24|54.94|55.24|54.94|55.24|54.94|55.23|54.93|7
1724489810000|2024-08-24 08:56:50|55.23|54.93|55.23|54.93|55.24|54.94|55.23|54.93|3
1724489820000|2024-08-24 08:57:00|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724489830000|2024-08-24 08:57:10|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|5
1724489870000|2024-08-24 08:57:50|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724489910000|2024-08-24 08:58:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724489920000|2024-08-24 08:58:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724489930000|2024-08-24 08:58:50|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724489960000|2024-08-24 08:59:20|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1724489980000|2024-08-24 08:59:40|55.27|54.97|55.29|54.99|55.29|54.99|55.27|54.97|3
1724489990000|2024-08-24 08:59:50|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|3
1724490010000|2024-08-24 09:00:10|55.23|54.93|55.29|54.99|55.29|54.99|55.23|54.93|7
1724490020000|2024-08-24 09:00:20|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|10
1724490030000|2024-08-24 09:00:30|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|4
1724490040000|2024-08-24 09:00:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|4
1724490050000|2024-08-24 09:00:50|55.28|54.98|55.22|54.92|55.28|54.98|55.22|54.92|5
1724490060000|2024-08-24 09:01:00|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|9
1724490070000|2024-08-24 09:01:10|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490080000|2024-08-24 09:01:20|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|7
1724490090000|2024-08-24 09:01:30|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|8
1724490100000|2024-08-24 09:01:40|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|4
1724490110000|2024-08-24 09:01:50|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|7
1724490120000|2024-08-24 09:02:00|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490130000|2024-08-24 09:02:10|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724490150000|2024-08-24 09:02:30|55.17|54.87|55.16|54.86|55.17|54.87|55.14|54.84|3
1724490160000|2024-08-24 09:02:40|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|5
1724490170000|2024-08-24 09:02:50|55.16|54.86|55.12|54.82|55.16|54.86|55.12|54.82|3
1724490180000|2024-08-24 09:03:00|55.13|54.83|55.15|54.85|55.15|54.85|55.13|54.83|4
1724490190000|2024-08-24 09:03:10|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1724490200000|2024-08-24 09:03:20|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724490220000|2024-08-24 09:03:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724490230000|2024-08-24 09:03:50|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1724490240000|2024-08-24 09:04:00|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|3
1724490250000|2024-08-24 09:04:10|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1724490270000|2024-08-24 09:04:30|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724490290000|2024-08-24 09:04:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724490310000|2024-08-24 09:05:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1724490320000|2024-08-24 09:05:20|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724490350000|2024-08-24 09:05:50|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724490360000|2024-08-24 09:06:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724490370000|2024-08-24 09:06:10|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724490380000|2024-08-24 09:06:20|55.2|54.9|55.22|54.92|55.23|54.93|55.19|54.89|7
1724490400000|2024-08-24 09:06:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724490420000|2024-08-24 09:07:00|55.22|54.92|55.21|54.91|55.22|54.92|55.19|54.89|4
1724490430000|2024-08-24 09:07:10|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724490440000|2024-08-24 09:07:20|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|5
1724490450000|2024-08-24 09:07:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490490000|2024-08-24 09:08:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1724490500000|2024-08-24 09:08:20|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724490510000|2024-08-24 09:08:30|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724490520000|2024-08-24 09:08:40|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724490530000|2024-08-24 09:08:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724490550000|2024-08-24 09:09:10|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724490560000|2024-08-24 09:09:20|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724490600000|2024-08-24 09:10:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724490610000|2024-08-24 09:10:10|55.17|54.87|55.18|54.88|55.18|54.88|55.16|54.86|5
1724490620000|2024-08-24 09:10:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724490640000|2024-08-24 09:10:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724490650000|2024-08-24 09:10:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724490660000|2024-08-24 09:11:00|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724490670000|2024-08-24 09:11:10|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|4
1724490720000|2024-08-24 09:12:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724490730000|2024-08-24 09:12:10|55.22|54.92|55.22|54.92|55.24|54.94|55.22|54.92|5
1724490740000|2024-08-24 09:12:20|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724490760000|2024-08-24 09:12:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724490770000|2024-08-24 09:12:50|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490780000|2024-08-24 09:13:00|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724490790000|2024-08-24 09:13:10|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|2
1724490800000|2024-08-24 09:13:20|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724490810000|2024-08-24 09:13:30|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|5
1724490820000|2024-08-24 09:13:40|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1724490830000|2024-08-24 09:13:50|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|5
1724490840000|2024-08-24 09:14:00|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724490870000|2024-08-24 09:14:30|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|5
1724490880000|2024-08-24 09:14:40|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|3
1724490890000|2024-08-24 09:14:50|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490900000|2024-08-24 09:15:00|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1724490930000|2024-08-24 09:15:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724490940000|2024-08-24 09:15:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724490960000|2024-08-24 09:16:00|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724490970000|2024-08-24 09:16:10|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724490980000|2024-08-24 09:16:20|55.22|54.92|55.21|54.91|55.23|54.93|55.21|54.91|3
1724490990000|2024-08-24 09:16:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1724491000000|2024-08-24 09:16:40|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|3
1724491010000|2024-08-24 09:16:50|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724491020000|2024-08-24 09:17:00|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|3
1724491030000|2024-08-24 09:17:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724491050000|2024-08-24 09:17:30|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724491060000|2024-08-24 09:17:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724491070000|2024-08-24 09:17:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724491100000|2024-08-24 09:18:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1724491110000|2024-08-24 09:18:30|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1724491120000|2024-08-24 09:18:40|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1724491130000|2024-08-24 09:18:50|55.14|54.84|55.14|54.84|55.16|54.86|55.14|54.84|4
1724491140000|2024-08-24 09:19:00|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1724491150000|2024-08-24 09:19:10|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1724491170000|2024-08-24 09:19:30|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724491180000|2024-08-24 09:19:40|55.13|54.83|55.15|54.85|55.15|54.85|55.13|54.83|4
1724491200000|2024-08-24 09:20:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724491210000|2024-08-24 09:20:10|55.17|54.87|55.2|54.9|55.21|54.91|55.17|54.87|8
1724491240000|2024-08-24 09:20:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724491280000|2024-08-24 09:21:20|55.2|54.9|55.19|54.89|55.2|54.9|55.18|54.88|5
1724491290000|2024-08-24 09:21:30|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724491310000|2024-08-24 09:21:50|55.17|54.87|55.2|54.9|55.2|54.9|55.17|54.87|6
1724491330000|2024-08-24 09:22:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724491340000|2024-08-24 09:22:20|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724491360000|2024-08-24 09:22:40|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|3
1724491370000|2024-08-24 09:22:50|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724491380000|2024-08-24 09:23:00|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1724491390000|2024-08-24 09:23:10|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724491440000|2024-08-24 09:24:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724491450000|2024-08-24 09:24:10|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724491520000|2024-08-24 09:25:20|55.27|54.97|55.25|54.95|55.27|54.97|55.25|54.95|3
1724491530000|2024-08-24 09:25:30|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724491560000|2024-08-24 09:26:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724491570000|2024-08-24 09:26:10|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724491590000|2024-08-24 09:26:30|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724491600000|2024-08-24 09:26:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724491610000|2024-08-24 09:26:50|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|3
1724491620000|2024-08-24 09:27:00|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724491650000|2024-08-24 09:27:30|55.31|55.01|55.32|55.02|55.33|55.03|55.31|55.01|3
1724491670000|2024-08-24 09:27:50|55.34|55.04|55.33|55.03|55.34|55.04|55.32|55.02|3
1724491680000|2024-08-24 09:28:00|55.32|55.02|55.34|55.04|55.34|55.04|55.32|55.02|2
1724491690000|2024-08-24 09:28:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724491700000|2024-08-24 09:28:20|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|3
1724491710000|2024-08-24 09:28:30|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1724491750000|2024-08-24 09:29:10|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|5
1724491760000|2024-08-24 09:29:20|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|8
1724491790000|2024-08-24 09:29:50|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|2
1724491800000|2024-08-24 09:30:00|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|4
1724491820000|2024-08-24 09:30:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724491830000|2024-08-24 09:30:30|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|4
1724491840000|2024-08-24 09:30:40|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724491850000|2024-08-24 09:30:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724491860000|2024-08-24 09:31:00|55.39|55.09|55.38|55.08|55.39|55.09|55.35|55.05|8
1724491870000|2024-08-24 09:31:10|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|2
1724491880000|2024-08-24 09:31:20|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|4
1724491890000|2024-08-24 09:31:30|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|4
1724491900000|2024-08-24 09:31:40|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724491910000|2024-08-24 09:31:50|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724491920000|2024-08-24 09:32:00|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|5
1724491930000|2024-08-24 09:32:10|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|9
1724491940000|2024-08-24 09:32:20|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1724491950000|2024-08-24 09:32:30|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|4
1724491960000|2024-08-24 09:32:40|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|19
1724491970000|2024-08-24 09:32:50|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1724491990000|2024-08-24 09:33:10|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|2
1724492000000|2024-08-24 09:33:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724492020000|2024-08-24 09:33:40|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1724492030000|2024-08-24 09:33:50|55.36|55.06|55.36|55.06|55.36|55.06|55.35|55.05|3
1724492040000|2024-08-24 09:34:00|55.35|55.05|55.33|55.03|55.35|55.05|55.33|55.03|2
1724492050000|2024-08-24 09:34:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724492070000|2024-08-24 09:34:30|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1724492100000|2024-08-24 09:35:00|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724492130000|2024-08-24 09:35:30|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724492140000|2024-08-24 09:35:40|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724492170000|2024-08-24 09:36:10|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724492220000|2024-08-24 09:37:00|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724492230000|2024-08-24 09:37:10|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724492240000|2024-08-24 09:37:20|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1724492250000|2024-08-24 09:37:30|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724492260000|2024-08-24 09:37:40|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724492320000|2024-08-24 09:38:40|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724492330000|2024-08-24 09:38:50|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|5
1724492360000|2024-08-24 09:39:20|55.38|55.08|55.4|55.1|55.4|55.1|55.38|55.08|5
1724492380000|2024-08-24 09:39:40|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724492390000|2024-08-24 09:39:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724492400000|2024-08-24 09:40:00|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724492410000|2024-08-24 09:40:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724492420000|2024-08-24 09:40:20|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1724492430000|2024-08-24 09:40:30|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724492440000|2024-08-24 09:40:40|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724492530000|2024-08-24 09:42:10|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724492560000|2024-08-24 09:42:40|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724492570000|2024-08-24 09:42:50|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724492600000|2024-08-24 09:43:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724492620000|2024-08-24 09:43:40|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724492640000|2024-08-24 09:44:00|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724492650000|2024-08-24 09:44:10|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724492710000|2024-08-24 09:45:10|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724492720000|2024-08-24 09:45:20|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724492730000|2024-08-24 09:45:30|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|7
1724492740000|2024-08-24 09:45:40|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|4
1724492750000|2024-08-24 09:45:50|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|4
1724492760000|2024-08-24 09:46:00|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724492770000|2024-08-24 09:46:10|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724492800000|2024-08-24 09:46:40|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724492810000|2024-08-24 09:46:50|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724492850000|2024-08-24 09:47:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724492870000|2024-08-24 09:47:50|55.43|55.13|55.45|55.15|55.45|55.15|55.43|55.13|3
1724492880000|2024-08-24 09:48:00|55.44|55.14|55.45|55.15|55.45|55.15|55.43|55.13|3
1724492890000|2024-08-24 09:48:10|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|7
1724492920000|2024-08-24 09:48:40|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724492930000|2024-08-24 09:48:50|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724492940000|2024-08-24 09:49:00|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|4
1724492950000|2024-08-24 09:49:10|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724492960000|2024-08-24 09:49:20|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724492970000|2024-08-24 09:49:30|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|3
1724493020000|2024-08-24 09:50:20|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|3
1724493030000|2024-08-24 09:50:30|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|3
1724493060000|2024-08-24 09:51:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724493070000|2024-08-24 09:51:10|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724493080000|2024-08-24 09:51:20|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724493110000|2024-08-24 09:51:50|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1724493120000|2024-08-24 09:52:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724493130000|2024-08-24 09:52:10|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724493140000|2024-08-24 09:52:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724493150000|2024-08-24 09:52:30|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724493160000|2024-08-24 09:52:40|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724493170000|2024-08-24 09:52:50|55.6|55.3|55.57|55.27|55.61|55.31|55.57|55.27|8
1724493200000|2024-08-24 09:53:20|55.58|55.28|55.6|55.3|55.61|55.31|55.58|55.28|7
1724493210000|2024-08-24 09:53:30|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|5
1724493230000|2024-08-24 09:53:50|55.59|55.29|55.59|55.29|55.6|55.3|55.58|55.28|7
1724493240000|2024-08-24 09:54:00|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724493260000|2024-08-24 09:54:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724493280000|2024-08-24 09:54:40|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724493290000|2024-08-24 09:54:50|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1724493300000|2024-08-24 09:55:00|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|6
1724493310000|2024-08-24 09:55:10|55.6|55.3|55.63|55.33|55.63|55.33|55.6|55.3|2
1724493320000|2024-08-24 09:55:20|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1724493330000|2024-08-24 09:55:30|55.64|55.34|55.73|55.43|55.73|55.43|55.64|55.34|17
1724493340000|2024-08-24 09:55:40|55.75|55.45|55.74|55.44|55.77|55.47|55.72|55.42|9
1724493350000|2024-08-24 09:55:50|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1724493360000|2024-08-24 09:56:00|55.75|55.45|55.74|55.44|55.75|55.45|55.73|55.43|4
1724493380000|2024-08-24 09:56:20|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724493390000|2024-08-24 09:56:30|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|4
1724493410000|2024-08-24 09:56:50|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1724493420000|2024-08-24 09:57:00|55.71|55.41|55.69|55.39|55.71|55.41|55.68|55.38|6
1724493430000|2024-08-24 09:57:10|55.7|55.4|55.7|55.4|55.72|55.42|55.7|55.4|6
1724493450000|2024-08-24 09:57:30|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724493470000|2024-08-24 09:57:50|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1724493490000|2024-08-24 09:58:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724493500000|2024-08-24 09:58:20|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724493520000|2024-08-24 09:58:40|55.69|55.39|55.7|55.4|55.71|55.41|55.69|55.39|4
1724493530000|2024-08-24 09:58:50|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724493590000|2024-08-24 09:59:50|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1724493600000|2024-08-24 10:00:00|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724493610000|2024-08-24 10:00:10|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724493630000|2024-08-24 10:00:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|5
1724493650000|2024-08-24 10:00:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724493660000|2024-08-24 10:01:00|55.68|55.38|55.63|55.33|55.68|55.38|55.63|55.33|2
1724493670000|2024-08-24 10:01:10|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724493680000|2024-08-24 10:01:20|55.62|55.32|55.63|55.33|55.64|55.34|55.62|55.32|4
1724493690000|2024-08-24 10:01:30|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724493700000|2024-08-24 10:01:40|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|2
1724493710000|2024-08-24 10:01:50|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|5
1724493720000|2024-08-24 10:02:00|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|5
1724493730000|2024-08-24 10:02:10|55.64|55.34|55.64|55.34|55.67|55.37|55.63|55.33|7
1724493740000|2024-08-24 10:02:20|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|8
1724493750000|2024-08-24 10:02:30|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|3
1724493760000|2024-08-24 10:02:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|4
1724493770000|2024-08-24 10:02:50|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724493780000|2024-08-24 10:03:00|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724493790000|2024-08-24 10:03:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|7
1724493800000|2024-08-24 10:03:20|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|5
1724493810000|2024-08-24 10:03:30|55.58|55.28|55.63|55.33|55.64|55.34|55.58|55.28|11
1724493820000|2024-08-24 10:03:40|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|14
1724493840000|2024-08-24 10:04:00|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724493860000|2024-08-24 10:04:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724493880000|2024-08-24 10:04:40|55.6|55.3|55.6|55.3|55.63|55.33|55.6|55.3|6
1724493890000|2024-08-24 10:04:50|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|3
1724493900000|2024-08-24 10:05:00|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|6
1724493910000|2024-08-24 10:05:10|55.59|55.29|55.64|55.34|55.65|55.35|55.59|55.29|7
1724493920000|2024-08-24 10:05:20|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|6
1724493930000|2024-08-24 10:05:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|9
1724493940000|2024-08-24 10:05:40|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724493950000|2024-08-24 10:05:50|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1724493960000|2024-08-24 10:06:00|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1724493970000|2024-08-24 10:06:10|55.66|55.36|55.67|55.37|55.68|55.38|55.66|55.36|6
1724493980000|2024-08-24 10:06:20|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|3
1724493990000|2024-08-24 10:06:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1724494000000|2024-08-24 10:06:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1724494010000|2024-08-24 10:06:50|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|3
1724494020000|2024-08-24 10:07:00|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1724494030000|2024-08-24 10:07:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1724494040000|2024-08-24 10:07:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1724494050000|2024-08-24 10:07:30|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|5
1724494060000|2024-08-24 10:07:40|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|3
1724494070000|2024-08-24 10:07:50|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|3
1724494080000|2024-08-24 10:08:00|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1724494100000|2024-08-24 10:08:20|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724494120000|2024-08-24 10:08:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|5
1724494150000|2024-08-24 10:09:10|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724494160000|2024-08-24 10:09:20|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1724494170000|2024-08-24 10:09:30|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724494190000|2024-08-24 10:09:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1724494200000|2024-08-24 10:10:00|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724494230000|2024-08-24 10:10:30|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724494250000|2024-08-24 10:10:50|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|4
1724494270000|2024-08-24 10:11:10|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724494280000|2024-08-24 10:11:20|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|4
1724494290000|2024-08-24 10:11:30|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|4
1724494300000|2024-08-24 10:11:40|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724494310000|2024-08-24 10:11:50|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724494320000|2024-08-24 10:12:00|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|4
1724494350000|2024-08-24 10:12:30|55.68|55.38|55.69|55.39|55.7|55.4|55.67|55.37|10
1724494440000|2024-08-24 10:14:00|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|2
1724494480000|2024-08-24 10:14:40|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724494550000|2024-08-24 10:15:50|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724494560000|2024-08-24 10:16:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1724494600000|2024-08-24 10:16:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724494620000|2024-08-24 10:17:00|55.71|55.41|55.73|55.43|55.73|55.43|55.69|55.39|4
1724494630000|2024-08-24 10:17:10|55.72|55.42|55.69|55.39|55.73|55.43|55.69|55.39|6
1724494640000|2024-08-24 10:17:20|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1724494650000|2024-08-24 10:17:30|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1724494660000|2024-08-24 10:17:40|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|6
1724494680000|2024-08-24 10:18:00|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1724494690000|2024-08-24 10:18:10|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1724494700000|2024-08-24 10:18:20|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724494710000|2024-08-24 10:18:30|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|4
1724494720000|2024-08-24 10:18:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724494730000|2024-08-24 10:18:50|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|5
1724494740000|2024-08-24 10:19:00|55.72|55.42|55.77|55.47|55.78|55.48|55.72|55.42|5
1724494750000|2024-08-24 10:19:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1724494760000|2024-08-24 10:19:20|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|9
1724494770000|2024-08-24 10:19:30|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724494780000|2024-08-24 10:19:40|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724494800000|2024-08-24 10:20:00|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|5
1724494810000|2024-08-24 10:20:10|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724494820000|2024-08-24 10:20:20|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724494830000|2024-08-24 10:20:30|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724494840000|2024-08-24 10:20:40|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724494850000|2024-08-24 10:20:50|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724494860000|2024-08-24 10:21:00|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|4
1724494880000|2024-08-24 10:21:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1724494890000|2024-08-24 10:21:30|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1724494900000|2024-08-24 10:21:40|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724494940000|2024-08-24 10:22:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1724494960000|2024-08-24 10:22:40|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724494990000|2024-08-24 10:23:10|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|4
1724495000000|2024-08-24 10:23:20|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724495020000|2024-08-24 10:23:40|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|5
1724495040000|2024-08-24 10:24:00|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724495070000|2024-08-24 10:24:30|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|4
1724495100000|2024-08-24 10:25:00|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|3
1724495150000|2024-08-24 10:25:50|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724495170000|2024-08-24 10:26:10|55.68|55.38|55.71|55.41|55.71|55.41|55.68|55.38|3
1724495210000|2024-08-24 10:26:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724495220000|2024-08-24 10:27:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724495230000|2024-08-24 10:27:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724495270000|2024-08-24 10:27:50|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724495280000|2024-08-24 10:28:00|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1724495290000|2024-08-24 10:28:10|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724495310000|2024-08-24 10:28:30|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724495350000|2024-08-24 10:29:10|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|3
1724495360000|2024-08-24 10:29:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724495400000|2024-08-24 10:30:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724495410000|2024-08-24 10:30:10|55.69|55.39|55.67|55.37|55.69|55.39|55.67|55.37|3
1724495470000|2024-08-24 10:31:10|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|4
1724495480000|2024-08-24 10:31:20|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724495490000|2024-08-24 10:31:30|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|3
1724495500000|2024-08-24 10:31:40|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724495510000|2024-08-24 10:31:50|55.69|55.39|55.71|55.41|55.72|55.42|55.69|55.39|4
1724495530000|2024-08-24 10:32:10|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|4
1724495540000|2024-08-24 10:32:20|55.7|55.4|55.66|55.36|55.7|55.4|55.65|55.35|11
1724495550000|2024-08-24 10:32:30|55.67|55.37|55.7|55.4|55.7|55.4|55.66|55.36|9
1724495560000|2024-08-24 10:32:40|55.71|55.41|55.78|55.48|55.78|55.48|55.7|55.4|11
1724495570000|2024-08-24 10:32:50|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|11
1724495580000|2024-08-24 10:33:00|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1724495590000|2024-08-24 10:33:10|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1724495620000|2024-08-24 10:33:40|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|3
1724495630000|2024-08-24 10:33:50|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|7
1724495640000|2024-08-24 10:34:00|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|5
1724495650000|2024-08-24 10:34:10|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|11
1724495660000|2024-08-24 10:34:20|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1724495670000|2024-08-24 10:34:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1724495680000|2024-08-24 10:34:40|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|6
1724495690000|2024-08-24 10:34:50|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724495700000|2024-08-24 10:35:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1724495710000|2024-08-24 10:35:10|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724495740000|2024-08-24 10:35:40|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724495760000|2024-08-24 10:36:00|55.75|55.45|55.71|55.41|55.75|55.45|55.71|55.41|7
1724495770000|2024-08-24 10:36:10|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724495790000|2024-08-24 10:36:30|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724495800000|2024-08-24 10:36:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724495820000|2024-08-24 10:37:00|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724495830000|2024-08-24 10:37:10|55.68|55.38|55.7|55.4|55.71|55.41|55.68|55.38|5
1724495840000|2024-08-24 10:37:20|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1724495850000|2024-08-24 10:37:30|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1724495860000|2024-08-24 10:37:40|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|7
1724495870000|2024-08-24 10:37:50|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|4
1724495880000|2024-08-24 10:38:00|55.76|55.46|55.77|55.47|55.78|55.48|55.75|55.45|8
1724495910000|2024-08-24 10:38:30|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1724495940000|2024-08-24 10:39:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|6
1724495950000|2024-08-24 10:39:10|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1724495990000|2024-08-24 10:39:50|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724496000000|2024-08-24 10:40:00|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1724496020000|2024-08-24 10:40:20|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|3
1724496030000|2024-08-24 10:40:30|55.76|55.46|55.74|55.44|55.78|55.48|55.73|55.43|12
1724496040000|2024-08-24 10:40:40|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1724496070000|2024-08-24 10:41:10|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724496080000|2024-08-24 10:41:20|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1724496090000|2024-08-24 10:41:30|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1724496100000|2024-08-24 10:41:40|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724496110000|2024-08-24 10:41:50|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724496120000|2024-08-24 10:42:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1724496130000|2024-08-24 10:42:10|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724496160000|2024-08-24 10:42:40|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|6
1724496180000|2024-08-24 10:43:00|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1724496190000|2024-08-24 10:43:10|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1724496200000|2024-08-24 10:43:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1724496220000|2024-08-24 10:43:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1724496230000|2024-08-24 10:43:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724496250000|2024-08-24 10:44:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724496260000|2024-08-24 10:44:20|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|2
1724496270000|2024-08-24 10:44:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724496280000|2024-08-24 10:44:40|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1724496290000|2024-08-24 10:44:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724496320000|2024-08-24 10:45:20|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724496330000|2024-08-24 10:45:30|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724496340000|2024-08-24 10:45:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724496350000|2024-08-24 10:45:50|55.79|55.49|55.78|55.48|55.8|55.5|55.78|55.48|4
1724496380000|2024-08-24 10:46:20|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|3
1724496390000|2024-08-24 10:46:30|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724496400000|2024-08-24 10:46:40|55.77|55.47|55.79|55.49|55.79|55.49|55.76|55.46|5
1724496420000|2024-08-24 10:47:00|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|7
1724496440000|2024-08-24 10:47:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724496450000|2024-08-24 10:47:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1724496460000|2024-08-24 10:47:40|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724496480000|2024-08-24 10:48:00|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1724496520000|2024-08-24 10:48:40|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|3
1724496530000|2024-08-24 10:48:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|4
1724496540000|2024-08-24 10:49:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1724496550000|2024-08-24 10:49:10|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1724496560000|2024-08-24 10:49:20|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724496570000|2024-08-24 10:49:30|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|7
1724496580000|2024-08-24 10:49:40|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1724496590000|2024-08-24 10:49:50|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724496600000|2024-08-24 10:50:00|55.73|55.43|55.71|55.41|55.74|55.44|55.7|55.4|8
1724496610000|2024-08-24 10:50:10|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|4
1724496620000|2024-08-24 10:50:20|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724496630000|2024-08-24 10:50:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724496720000|2024-08-24 10:52:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724496730000|2024-08-24 10:52:10|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724496740000|2024-08-24 10:52:20|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|5
1724496750000|2024-08-24 10:52:30|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1724496760000|2024-08-24 10:52:40|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1724496770000|2024-08-24 10:52:50|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|4
1724496780000|2024-08-24 10:53:00|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724496790000|2024-08-24 10:53:10|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724496810000|2024-08-24 10:53:30|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|3
1724496820000|2024-08-24 10:53:40|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1724496830000|2024-08-24 10:53:50|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|8
1724496840000|2024-08-24 10:54:00|55.64|55.34|55.65|55.35|55.66|55.36|55.64|55.34|8
1724496850000|2024-08-24 10:54:10|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|8
1724496860000|2024-08-24 10:54:20|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724496870000|2024-08-24 10:54:30|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1724496880000|2024-08-24 10:54:40|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724496900000|2024-08-24 10:55:00|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1724496910000|2024-08-24 10:55:10|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|3
1724496920000|2024-08-24 10:55:20|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1724496930000|2024-08-24 10:55:30|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1724496940000|2024-08-24 10:55:40|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|2
1724496950000|2024-08-24 10:55:50|55.61|55.31|55.61|55.31|55.63|55.33|55.6|55.3|7
1724496960000|2024-08-24 10:56:00|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|3
1724496970000|2024-08-24 10:56:10|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|3
1724496980000|2024-08-24 10:56:20|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1724496990000|2024-08-24 10:56:30|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724497000000|2024-08-24 10:56:40|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724497020000|2024-08-24 10:57:00|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724497030000|2024-08-24 10:57:10|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724497040000|2024-08-24 10:57:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|3
1724497070000|2024-08-24 10:57:50|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724497080000|2024-08-24 10:58:00|55.54|55.24|55.52|55.22|55.54|55.24|55.52|55.22|3
1724497090000|2024-08-24 10:58:10|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724497130000|2024-08-24 10:58:50|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724497140000|2024-08-24 10:59:00|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724497170000|2024-08-24 10:59:30|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724497180000|2024-08-24 10:59:40|55.49|55.19|55.49|55.19|55.49|55.19|55.48|55.18|3
1724497190000|2024-08-24 10:59:50|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|6
1724497200000|2024-08-24 11:00:00|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|4
1724497210000|2024-08-24 11:00:10|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1724497220000|2024-08-24 11:00:20|55.53|55.23|55.53|55.23|55.53|55.23|55.52|55.22|3
1724497230000|2024-08-24 11:00:30|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|5
1724497240000|2024-08-24 11:00:40|55.53|55.23|55.59|55.29|55.59|55.29|55.53|55.23|4
1724497260000|2024-08-24 11:01:00|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1724497270000|2024-08-24 11:01:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|7
1724497280000|2024-08-24 11:01:20|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|3
1724497290000|2024-08-24 11:01:30|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|6
1724497300000|2024-08-24 11:01:40|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1724497310000|2024-08-24 11:01:50|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|4
1724497320000|2024-08-24 11:02:00|55.61|55.31|55.68|55.38|55.68|55.38|55.61|55.31|7
1724497330000|2024-08-24 11:02:10|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|7
1724497340000|2024-08-24 11:02:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|6
1724497350000|2024-08-24 11:02:30|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|5
1724497360000|2024-08-24 11:02:40|55.69|55.39|55.72|55.42|55.72|55.42|55.69|55.39|6
1724497370000|2024-08-24 11:02:50|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|6
1724497380000|2024-08-24 11:03:00|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|7
1724497390000|2024-08-24 11:03:10|55.7|55.4|55.73|55.43|55.73|55.43|55.7|55.4|6
1724497400000|2024-08-24 11:03:20|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1724497410000|2024-08-24 11:03:30|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|4
1724497450000|2024-08-24 11:04:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724497480000|2024-08-24 11:04:40|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1724497490000|2024-08-24 11:04:50|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724497500000|2024-08-24 11:05:00|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724497510000|2024-08-24 11:05:10|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724497520000|2024-08-24 11:05:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724497530000|2024-08-24 11:05:30|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724497540000|2024-08-24 11:05:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724497560000|2024-08-24 11:06:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724497570000|2024-08-24 11:06:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724497600000|2024-08-24 11:06:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724497620000|2024-08-24 11:07:00|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1724497630000|2024-08-24 11:07:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724497640000|2024-08-24 11:07:20|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724497660000|2024-08-24 11:07:40|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|4
1724497670000|2024-08-24 11:07:50|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724497680000|2024-08-24 11:08:00|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1724497690000|2024-08-24 11:08:10|55.67|55.37|55.62|55.32|55.68|55.38|55.62|55.32|8
1724497700000|2024-08-24 11:08:20|55.63|55.33|55.64|55.34|55.65|55.35|55.62|55.32|6
1724497710000|2024-08-24 11:08:30|55.65|55.35|55.69|55.39|55.69|55.39|55.64|55.34|5
1724497740000|2024-08-24 11:09:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1724497750000|2024-08-24 11:09:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|8
1724497770000|2024-08-24 11:09:30|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1724497800000|2024-08-24 11:10:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724497810000|2024-08-24 11:10:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724497820000|2024-08-24 11:10:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724497830000|2024-08-24 11:10:30|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724497840000|2024-08-24 11:10:40|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1724497870000|2024-08-24 11:11:10|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|4
1724497880000|2024-08-24 11:11:20|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1724497900000|2024-08-24 11:11:40|55.72|55.42|55.71|55.41|55.73|55.43|55.71|55.41|3
1724497910000|2024-08-24 11:11:50|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|6
1724497930000|2024-08-24 11:12:10|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1724497950000|2024-08-24 11:12:30|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1724497970000|2024-08-24 11:12:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|4
1724497980000|2024-08-24 11:13:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1724498000000|2024-08-24 11:13:20|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|2
1724498110000|2024-08-24 11:15:10|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724498130000|2024-08-24 11:15:30|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1724498140000|2024-08-24 11:15:40|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|5
1724498150000|2024-08-24 11:15:50|55.68|55.38|55.64|55.34|55.68|55.38|55.62|55.32|8
1724498160000|2024-08-24 11:16:00|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|5
1724498180000|2024-08-24 11:16:20|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724498190000|2024-08-24 11:16:30|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1724498200000|2024-08-24 11:16:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|4
1724498210000|2024-08-24 11:16:50|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|4
1724498220000|2024-08-24 11:17:00|55.59|55.29|55.57|55.27|55.59|55.29|55.57|55.27|5
1724498230000|2024-08-24 11:17:10|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724498240000|2024-08-24 11:17:20|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|2
1724498250000|2024-08-24 11:17:30|55.55|55.25|55.57|55.27|55.58|55.28|55.55|55.25|5
1724498260000|2024-08-24 11:17:40|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|5
1724498280000|2024-08-24 11:18:00|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724498290000|2024-08-24 11:18:10|55.58|55.28|55.57|55.27|55.58|55.28|55.56|55.26|6
1724498300000|2024-08-24 11:18:20|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724498310000|2024-08-24 11:18:30|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724498320000|2024-08-24 11:18:40|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|5
1724498330000|2024-08-24 11:18:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498340000|2024-08-24 11:19:00|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1724498360000|2024-08-24 11:19:20|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724498370000|2024-08-24 11:19:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498380000|2024-08-24 11:19:40|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|9
1724498390000|2024-08-24 11:19:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724498400000|2024-08-24 11:20:00|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|3
1724498420000|2024-08-24 11:20:20|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724498430000|2024-08-24 11:20:30|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|3
1724498440000|2024-08-24 11:20:40|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1724498450000|2024-08-24 11:20:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724498460000|2024-08-24 11:21:00|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1724498480000|2024-08-24 11:21:20|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|5
1724498510000|2024-08-24 11:21:50|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1724498530000|2024-08-24 11:22:10|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1724498540000|2024-08-24 11:22:20|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498550000|2024-08-24 11:22:30|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|4
1724498560000|2024-08-24 11:22:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724498570000|2024-08-24 11:22:50|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|5
1724498580000|2024-08-24 11:23:00|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|2
1724498630000|2024-08-24 11:23:50|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1724498640000|2024-08-24 11:24:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724498650000|2024-08-24 11:24:10|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|3
1724498660000|2024-08-24 11:24:20|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498690000|2024-08-24 11:24:50|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724498700000|2024-08-24 11:25:00|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724498720000|2024-08-24 11:25:20|55.52|55.22|55.5|55.2|55.52|55.22|55.5|55.2|2
1724498740000|2024-08-24 11:25:40|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1724498750000|2024-08-24 11:25:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724498760000|2024-08-24 11:26:00|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1724498770000|2024-08-24 11:26:10|55.48|55.18|55.49|55.19|55.5|55.2|55.48|55.18|9
1724498780000|2024-08-24 11:26:20|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724498790000|2024-08-24 11:26:30|55.49|55.19|55.49|55.19|55.49|55.19|55.48|55.18|3
1724498800000|2024-08-24 11:26:40|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|3
1724498830000|2024-08-24 11:27:10|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|5
1724498840000|2024-08-24 11:27:20|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724498850000|2024-08-24 11:27:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498870000|2024-08-24 11:27:50|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|4
1724498890000|2024-08-24 11:28:10|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724498900000|2024-08-24 11:28:20|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724498910000|2024-08-24 11:28:30|55.6|55.3|55.57|55.27|55.6|55.3|55.57|55.27|4
1724498920000|2024-08-24 11:28:40|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1724498930000|2024-08-24 11:28:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724498950000|2024-08-24 11:29:10|55.59|55.29|55.6|55.3|55.61|55.31|55.59|55.29|3
1724498970000|2024-08-24 11:29:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724498980000|2024-08-24 11:29:40|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|4
1724499000000|2024-08-24 11:30:00|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|3
1724499020000|2024-08-24 11:30:20|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|3
1724499030000|2024-08-24 11:30:30|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724499040000|2024-08-24 11:30:40|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|3
1724499050000|2024-08-24 11:30:50|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|4
1724499060000|2024-08-24 11:31:00|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1724499090000|2024-08-24 11:31:30|55.6|55.3|55.6|55.3|55.6|55.3|55.58|55.28|7
1724499100000|2024-08-24 11:31:40|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|5
1724499110000|2024-08-24 11:31:50|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|5
1724499120000|2024-08-24 11:32:00|55.61|55.31|55.6|55.3|55.62|55.32|55.6|55.3|4
1724499130000|2024-08-24 11:32:10|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|3
1724499140000|2024-08-24 11:32:20|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724499160000|2024-08-24 11:32:40|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724499170000|2024-08-24 11:32:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724499190000|2024-08-24 11:33:10|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724499200000|2024-08-24 11:33:20|55.58|55.28|55.58|55.28|55.59|55.29|55.57|55.27|5
1724499210000|2024-08-24 11:33:30|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724499230000|2024-08-24 11:33:50|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1724499240000|2024-08-24 11:34:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724499280000|2024-08-24 11:34:40|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|4
1724499290000|2024-08-24 11:34:50|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|4
1724499310000|2024-08-24 11:35:10|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724499320000|2024-08-24 11:35:20|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|4
1724499340000|2024-08-24 11:35:40|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724499350000|2024-08-24 11:35:50|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724499360000|2024-08-24 11:36:00|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724499370000|2024-08-24 11:36:10|55.55|55.25|55.53|55.23|55.55|55.25|55.52|55.22|5
1724499390000|2024-08-24 11:36:30|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1724499400000|2024-08-24 11:36:40|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|5
1724499410000|2024-08-24 11:36:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724499420000|2024-08-24 11:37:00|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724499430000|2024-08-24 11:37:10|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724499440000|2024-08-24 11:37:20|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724499450000|2024-08-24 11:37:30|55.56|55.26|55.59|55.29|55.59|55.29|55.56|55.26|2
1724499460000|2024-08-24 11:37:40|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724499490000|2024-08-24 11:38:10|55.58|55.28|55.58|55.28|55.59|55.29|55.57|55.27|5
1724499500000|2024-08-24 11:38:20|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|5
1724499510000|2024-08-24 11:38:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724499530000|2024-08-24 11:38:50|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724499560000|2024-08-24 11:39:20|55.56|55.26|55.53|55.23|55.56|55.26|55.52|55.22|5
1724499570000|2024-08-24 11:39:30|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1724499580000|2024-08-24 11:39:40|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|2
1724499590000|2024-08-24 11:39:50|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|4
1724499600000|2024-08-24 11:40:00|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|4
1724499610000|2024-08-24 11:40:10|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724499620000|2024-08-24 11:40:20|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724499630000|2024-08-24 11:40:30|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724499640000|2024-08-24 11:40:40|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1724499650000|2024-08-24 11:40:50|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|4
1724499660000|2024-08-24 11:41:00|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|5
1724499680000|2024-08-24 11:41:20|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1724499690000|2024-08-24 11:41:30|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724499700000|2024-08-24 11:41:40|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724499720000|2024-08-24 11:42:00|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724499730000|2024-08-24 11:42:10|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724499740000|2024-08-24 11:42:20|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724499760000|2024-08-24 11:42:40|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724499800000|2024-08-24 11:43:20|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724499810000|2024-08-24 11:43:30|55.48|55.18|55.4|55.1|55.48|55.18|55.4|55.1|5
1724499820000|2024-08-24 11:43:40|55.41|55.11|55.41|55.11|55.41|55.11|55.4|55.1|5
1724499830000|2024-08-24 11:43:50|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|3
1724499840000|2024-08-24 11:44:00|55.41|55.11|55.42|55.12|55.42|55.12|55.4|55.1|8
1724499850000|2024-08-24 11:44:10|55.41|55.11|55.4|55.1|55.42|55.12|55.4|55.1|6
1724499860000|2024-08-24 11:44:20|55.41|55.11|55.4|55.1|55.41|55.11|55.39|55.09|6
1724499870000|2024-08-24 11:44:30|55.41|55.11|55.41|55.11|55.41|55.11|55.4|55.1|3
1724499880000|2024-08-24 11:44:40|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724499890000|2024-08-24 11:44:50|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724499900000|2024-08-24 11:45:00|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724499910000|2024-08-24 11:45:10|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724499920000|2024-08-24 11:45:20|55.42|55.12|55.42|55.12|55.44|55.14|55.42|55.12|5
1724499930000|2024-08-24 11:45:30|55.43|55.13|55.42|55.12|55.43|55.13|55.4|55.1|6
1724499940000|2024-08-24 11:45:40|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1724499950000|2024-08-24 11:45:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724499960000|2024-08-24 11:46:00|55.45|55.15|55.45|55.15|55.45|55.15|55.44|55.14|3
1724499970000|2024-08-24 11:46:10|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|4
1724499980000|2024-08-24 11:46:20|55.44|55.14|55.44|55.14|55.45|55.15|55.44|55.14|5
1724499990000|2024-08-24 11:46:30|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1724500000000|2024-08-24 11:46:40|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724500010000|2024-08-24 11:46:50|55.49|55.19|55.52|55.22|55.52|55.22|55.49|55.19|9
1724500040000|2024-08-24 11:47:20|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1724500050000|2024-08-24 11:47:30|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724500060000|2024-08-24 11:47:40|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724500070000|2024-08-24 11:47:50|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724500080000|2024-08-24 11:48:00|55.54|55.24|55.53|55.23|55.54|55.24|55.52|55.22|6
1724500090000|2024-08-24 11:48:10|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1724500100000|2024-08-24 11:48:20|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|4
1724500110000|2024-08-24 11:48:30|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1724500150000|2024-08-24 11:49:10|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|4
1724500160000|2024-08-24 11:49:20|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1724500170000|2024-08-24 11:49:30|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724500180000|2024-08-24 11:49:40|55.53|55.23|55.53|55.23|55.53|55.23|55.52|55.22|3
1724500200000|2024-08-24 11:50:00|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1724500210000|2024-08-24 11:50:10|55.53|55.23|55.5|55.2|55.53|55.23|55.5|55.2|5
1724500220000|2024-08-24 11:50:20|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724500230000|2024-08-24 11:50:30|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724500250000|2024-08-24 11:50:50|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|5
1724500260000|2024-08-24 11:51:00|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724500270000|2024-08-24 11:51:10|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724500290000|2024-08-24 11:51:30|55.47|55.17|55.43|55.13|55.47|55.17|55.42|55.12|6
1724500300000|2024-08-24 11:51:40|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724500310000|2024-08-24 11:51:50|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724500320000|2024-08-24 11:52:00|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724500340000|2024-08-24 11:52:20|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724500360000|2024-08-24 11:52:40|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724500370000|2024-08-24 11:52:50|55.41|55.11|55.41|55.11|55.41|55.11|55.4|55.1|5
1724500380000|2024-08-24 11:53:00|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724500390000|2024-08-24 11:53:10|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724500400000|2024-08-24 11:53:20|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724500410000|2024-08-24 11:53:30|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|9
1724500420000|2024-08-24 11:53:40|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724500430000|2024-08-24 11:53:50|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724500440000|2024-08-24 11:54:00|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724500450000|2024-08-24 11:54:10|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|6
1724500460000|2024-08-24 11:54:20|55.4|55.1|55.41|55.11|55.41|55.11|55.39|55.09|6
1724500490000|2024-08-24 11:54:50|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|4
1724500500000|2024-08-24 11:55:00|55.4|55.1|55.4|55.1|55.41|55.11|55.4|55.1|3
1724500510000|2024-08-24 11:55:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|4
1724500530000|2024-08-24 11:55:30|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|3
1724500540000|2024-08-24 11:55:40|55.44|55.14|55.41|55.11|55.44|55.14|55.41|55.11|2
1724500550000|2024-08-24 11:55:50|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1724500560000|2024-08-24 11:56:00|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|2
1724500570000|2024-08-24 11:56:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724500580000|2024-08-24 11:56:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724500590000|2024-08-24 11:56:30|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|4
1724500600000|2024-08-24 11:56:40|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|7
1724500620000|2024-08-24 11:57:00|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1724500630000|2024-08-24 11:57:10|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1724500640000|2024-08-24 11:57:20|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|4
1724500650000|2024-08-24 11:57:30|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724500660000|2024-08-24 11:57:40|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724500670000|2024-08-24 11:57:50|55.44|55.14|55.44|55.14|55.44|55.14|55.43|55.13|3
1724500680000|2024-08-24 11:58:00|55.43|55.13|55.42|55.12|55.44|55.14|55.42|55.12|4
1724500690000|2024-08-24 11:58:10|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|4
1724500700000|2024-08-24 11:58:20|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|3
1724500710000|2024-08-24 11:58:30|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|9
1724500740000|2024-08-24 11:59:00|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|5
1724500750000|2024-08-24 11:59:10|55.4|55.1|55.37|55.07|55.41|55.11|55.37|55.07|4
1724500760000|2024-08-24 11:59:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724500770000|2024-08-24 11:59:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724500780000|2024-08-24 11:59:40|55.38|55.08|55.35|55.05|55.39|55.09|55.35|55.05|5
1724500790000|2024-08-24 11:59:50|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1724500800000|2024-08-24 12:00:00|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|6
1724500810000|2024-08-24 12:00:10|55.37|55.07|55.41|55.11|55.41|55.11|55.37|55.07|6
1724500820000|2024-08-24 12:00:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724500830000|2024-08-24 12:00:30|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|6
1724500840000|2024-08-24 12:00:40|55.39|55.09|55.38|55.08|55.39|55.09|55.37|55.07|5
1724500850000|2024-08-24 12:00:50|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724500880000|2024-08-24 12:01:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724500890000|2024-08-24 12:01:30|55.39|55.09|55.4|55.1|55.41|55.11|55.39|55.09|4
1724500900000|2024-08-24 12:01:40|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1724500910000|2024-08-24 12:01:50|55.36|55.06|55.34|55.04|55.36|55.06|55.34|55.04|8
1724500920000|2024-08-24 12:02:00|55.35|55.05|55.33|55.03|55.35|55.05|55.32|55.02|9
1724500930000|2024-08-24 12:02:10|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724500940000|2024-08-24 12:02:20|55.3|55|55.3|55|55.31|55.01|55.3|55|3
1724500950000|2024-08-24 12:02:30|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|5
1724500960000|2024-08-24 12:02:40|55.32|55.02|55.3|55|55.32|55.02|55.3|55|5
1724500970000|2024-08-24 12:02:50|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|5
1724500980000|2024-08-24 12:03:00|55.3|55|55.3|55|55.3|55|55.29|54.99|15
1724500990000|2024-08-24 12:03:10|55.29|54.99|55.29|54.99|55.3|55|55.28|54.98|10
1724501000000|2024-08-24 12:03:20|55.3|55|55.29|54.99|55.3|55|55.29|54.99|4
1724501010000|2024-08-24 12:03:30|55.3|55|55.3|55|55.3|55|55.29|54.99|3
1724501020000|2024-08-24 12:03:40|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724501030000|2024-08-24 12:03:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724501040000|2024-08-24 12:04:00|55.28|54.98|55.3|55|55.3|55|55.28|54.98|9
1724501050000|2024-08-24 12:04:10|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724501060000|2024-08-24 12:04:20|55.31|55.01|55.36|55.06|55.36|55.06|55.31|55.01|3
1724501070000|2024-08-24 12:04:30|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724501090000|2024-08-24 12:04:50|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724501100000|2024-08-24 12:05:00|55.35|55.05|55.3|55|55.35|55.05|55.3|55|6
1724501110000|2024-08-24 12:05:10|55.29|54.99|55.3|55|55.3|55|55.27|54.97|5
1724501120000|2024-08-24 12:05:20|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|11
1724501130000|2024-08-24 12:05:30|55.32|55.02|55.35|55.05|55.35|55.05|55.32|55.02|5
1724501140000|2024-08-24 12:05:40|55.34|55.04|55.34|55.04|55.34|55.04|55.33|55.03|3
1724501160000|2024-08-24 12:06:00|55.35|55.05|55.38|55.08|55.38|55.08|55.35|55.05|4
1724501170000|2024-08-24 12:06:10|55.37|55.07|55.36|55.06|55.37|55.07|55.35|55.05|4
1724501180000|2024-08-24 12:06:20|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724501190000|2024-08-24 12:06:30|55.33|55.03|55.36|55.06|55.36|55.06|55.32|55.02|13
1724501200000|2024-08-24 12:06:40|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1724501220000|2024-08-24 12:07:00|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724501230000|2024-08-24 12:07:10|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724501240000|2024-08-24 12:07:20|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724501250000|2024-08-24 12:07:30|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|2
1724501260000|2024-08-24 12:07:40|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724501270000|2024-08-24 12:07:50|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724501280000|2024-08-24 12:08:00|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724501290000|2024-08-24 12:08:10|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724501300000|2024-08-24 12:08:20|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724501310000|2024-08-24 12:08:30|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1724501320000|2024-08-24 12:08:40|55.43|55.13|55.47|55.17|55.47|55.17|55.43|55.13|8
1724501330000|2024-08-24 12:08:50|55.48|55.18|55.47|55.17|55.49|55.19|55.47|55.17|4
1724501340000|2024-08-24 12:09:00|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1724501350000|2024-08-24 12:09:10|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|5
1724501360000|2024-08-24 12:09:20|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1724501370000|2024-08-24 12:09:30|55.5|55.2|55.48|55.18|55.5|55.2|55.48|55.18|5
1724501380000|2024-08-24 12:09:40|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724501390000|2024-08-24 12:09:50|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1724501400000|2024-08-24 12:10:00|55.5|55.2|55.47|55.17|55.5|55.2|55.47|55.17|9
1724501410000|2024-08-24 12:10:10|55.48|55.18|55.44|55.14|55.48|55.18|55.43|55.13|8
1724501420000|2024-08-24 12:10:20|55.43|55.13|55.45|55.15|55.45|55.15|55.43|55.13|5
1724501430000|2024-08-24 12:10:30|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|4
1724501440000|2024-08-24 12:10:40|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1724501450000|2024-08-24 12:10:50|55.45|55.15|55.49|55.19|55.49|55.19|55.45|55.15|4
1724501520000|2024-08-24 12:12:00|55.48|55.18|55.46|55.16|55.48|55.18|55.45|55.15|4
1724501530000|2024-08-24 12:12:10|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|6
1724501540000|2024-08-24 12:12:20|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1724501550000|2024-08-24 12:12:30|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724501560000|2024-08-24 12:12:40|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|3
1724501570000|2024-08-24 12:12:50|55.42|55.12|55.42|55.12|55.43|55.13|55.42|55.12|5
1724501580000|2024-08-24 12:13:00|55.4|55.1|55.42|55.12|55.43|55.13|55.39|55.09|8
1724501590000|2024-08-24 12:13:10|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724501610000|2024-08-24 12:13:30|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1724501630000|2024-08-24 12:13:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724501670000|2024-08-24 12:14:30|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|5
1724501680000|2024-08-24 12:14:40|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|6
1724501690000|2024-08-24 12:14:50|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|10
1724501700000|2024-08-24 12:15:00|55.42|55.12|55.42|55.12|55.43|55.13|55.41|55.11|7
1724501710000|2024-08-24 12:15:10|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724501720000|2024-08-24 12:15:20|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724501750000|2024-08-24 12:15:50|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724501760000|2024-08-24 12:16:00|55.42|55.12|55.4|55.1|55.42|55.12|55.37|55.07|6
1724501770000|2024-08-24 12:16:10|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|7
1724501780000|2024-08-24 12:16:20|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724501790000|2024-08-24 12:16:30|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|5
1724501800000|2024-08-24 12:16:40|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|4
1724501810000|2024-08-24 12:16:50|55.4|55.1|55.34|55.04|55.4|55.1|55.34|55.04|9
1724501830000|2024-08-24 12:17:10|55.35|55.05|55.35|55.05|55.38|55.08|55.35|55.05|9
1724501840000|2024-08-24 12:17:20|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724501850000|2024-08-24 12:17:30|55.35|55.05|55.38|55.08|55.38|55.08|55.34|55.04|6
1724501860000|2024-08-24 12:17:40|55.37|55.07|55.36|55.06|55.38|55.08|55.36|55.06|8
1724501870000|2024-08-24 12:17:50|55.35|55.05|55.35|55.05|55.36|55.06|55.35|55.05|3
1724501880000|2024-08-24 12:18:00|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1724501890000|2024-08-24 12:18:10|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724501900000|2024-08-24 12:18:20|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|9
1724501910000|2024-08-24 12:18:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724501930000|2024-08-24 12:18:50|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1724501940000|2024-08-24 12:19:00|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|2
1724501950000|2024-08-24 12:19:10|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724501960000|2024-08-24 12:19:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724501990000|2024-08-24 12:19:50|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|4
1724502010000|2024-08-24 12:20:10|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1724502020000|2024-08-24 12:20:20|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724502030000|2024-08-24 12:20:30|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|3
1724502040000|2024-08-24 12:20:40|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1724502050000|2024-08-24 12:20:50|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|3
1724502060000|2024-08-24 12:21:00|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|5
1724502070000|2024-08-24 12:21:10|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|15
1724502080000|2024-08-24 12:21:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724502090000|2024-08-24 12:21:30|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724502100000|2024-08-24 12:21:40|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724502120000|2024-08-24 12:22:00|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|3
1724502130000|2024-08-24 12:22:10|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|5
1724502150000|2024-08-24 12:22:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724502170000|2024-08-24 12:22:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724502180000|2024-08-24 12:23:00|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|5
1724502190000|2024-08-24 12:23:10|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724502200000|2024-08-24 12:23:20|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|10
1724502210000|2024-08-24 12:23:30|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|9
1724502220000|2024-08-24 12:23:40|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|8
1724502230000|2024-08-24 12:23:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724502240000|2024-08-24 12:24:00|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724502250000|2024-08-24 12:24:10|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|3
1724502260000|2024-08-24 12:24:20|55.39|55.09|55.38|55.08|55.39|55.09|55.37|55.07|3
1724502290000|2024-08-24 12:24:50|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724502300000|2024-08-24 12:25:00|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|3
1724502330000|2024-08-24 12:25:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724502360000|2024-08-24 12:26:00|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724502370000|2024-08-24 12:26:10|55.4|55.1|55.43|55.13|55.44|55.14|55.4|55.1|5
1724502390000|2024-08-24 12:26:30|55.42|55.12|55.42|55.12|55.43|55.13|55.42|55.12|3
1724502400000|2024-08-24 12:26:40|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724502410000|2024-08-24 12:26:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724502420000|2024-08-24 12:27:00|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1724502430000|2024-08-24 12:27:10|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724502440000|2024-08-24 12:27:20|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|4
1724502450000|2024-08-24 12:27:30|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724502460000|2024-08-24 12:27:40|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|7
1724502470000|2024-08-24 12:27:50|55.49|55.19|55.49|55.19|55.49|55.19|55.48|55.18|9
1724502480000|2024-08-24 12:28:00|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1724502490000|2024-08-24 12:28:10|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|5
1724502500000|2024-08-24 12:28:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724502510000|2024-08-24 12:28:30|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1724502520000|2024-08-24 12:28:40|55.46|55.16|55.43|55.13|55.46|55.16|55.43|55.13|2
1724502530000|2024-08-24 12:28:50|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724502540000|2024-08-24 12:29:00|55.42|55.12|55.42|55.12|55.43|55.13|55.42|55.12|3
1724502560000|2024-08-24 12:29:20|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724502570000|2024-08-24 12:29:30|55.44|55.14|55.48|55.18|55.48|55.18|55.43|55.13|6
1724502580000|2024-08-24 12:29:40|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724502600000|2024-08-24 12:30:00|55.45|55.15|55.45|55.15|55.45|55.15|55.44|55.14|3
1724502610000|2024-08-24 12:30:10|55.44|55.14|55.44|55.14|55.45|55.15|55.44|55.14|3
1724502630000|2024-08-24 12:30:30|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1724502670000|2024-08-24 12:31:10|55.46|55.16|55.48|55.18|55.48|55.18|55.46|55.16|3
1724502680000|2024-08-24 12:31:20|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|8
1724502690000|2024-08-24 12:31:30|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724502720000|2024-08-24 12:32:00|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724502730000|2024-08-24 12:32:10|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|3
1724502740000|2024-08-24 12:32:20|55.47|55.17|55.48|55.18|55.49|55.19|55.47|55.17|4
1724502770000|2024-08-24 12:32:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724502780000|2024-08-24 12:33:00|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1724502790000|2024-08-24 12:33:10|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724502800000|2024-08-24 12:33:20|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724502810000|2024-08-24 12:33:30|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1724502820000|2024-08-24 12:33:40|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724502840000|2024-08-24 12:34:00|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1724502860000|2024-08-24 12:34:20|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1724502870000|2024-08-24 12:34:30|55.53|55.23|55.53|55.23|55.53|55.23|55.52|55.22|3
1724502880000|2024-08-24 12:34:40|55.54|55.24|55.58|55.28|55.58|55.28|55.53|55.23|9
1724502890000|2024-08-24 12:34:50|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724502900000|2024-08-24 12:35:00|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724502920000|2024-08-24 12:35:20|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724502940000|2024-08-24 12:35:40|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1724502950000|2024-08-24 12:35:50|55.56|55.26|55.56|55.26|55.56|55.26|55.55|55.25|5
1724502960000|2024-08-24 12:36:00|55.55|55.25|55.55|55.25|55.56|55.26|55.54|55.24|9
1724502980000|2024-08-24 12:36:20|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724503000000|2024-08-24 12:36:40|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|4
1724503010000|2024-08-24 12:36:50|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1724503020000|2024-08-24 12:37:00|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724503030000|2024-08-24 12:37:10|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503040000|2024-08-24 12:37:20|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1724503050000|2024-08-24 12:37:30|55.61|55.31|55.61|55.31|55.63|55.33|55.61|55.31|5
1724503060000|2024-08-24 12:37:40|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724503070000|2024-08-24 12:37:50|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|3
1724503080000|2024-08-24 12:38:00|55.62|55.32|55.59|55.29|55.62|55.32|55.59|55.29|5
1724503090000|2024-08-24 12:38:10|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503110000|2024-08-24 12:38:30|55.59|55.29|55.61|55.31|55.62|55.32|55.59|55.29|5
1724503120000|2024-08-24 12:38:40|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503140000|2024-08-24 12:39:00|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724503170000|2024-08-24 12:39:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724503190000|2024-08-24 12:39:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503200000|2024-08-24 12:40:00|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724503210000|2024-08-24 12:40:10|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503240000|2024-08-24 12:40:40|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|4
1724503250000|2024-08-24 12:40:50|55.54|55.24|55.54|55.24|55.55|55.25|55.54|55.24|3
1724503270000|2024-08-24 12:41:10|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724503290000|2024-08-24 12:41:30|55.51|55.21|55.53|55.23|55.53|55.23|55.5|55.2|4
1724503300000|2024-08-24 12:41:40|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|6
1724503330000|2024-08-24 12:42:10|55.52|55.22|55.55|55.25|55.56|55.26|55.52|55.22|4
1724503340000|2024-08-24 12:42:20|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724503390000|2024-08-24 12:43:10|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1724503410000|2024-08-24 12:43:30|55.56|55.26|55.54|55.24|55.56|55.26|55.54|55.24|2
1724503420000|2024-08-24 12:43:40|55.53|55.23|55.53|55.23|55.54|55.24|55.53|55.23|3
1724503430000|2024-08-24 12:43:50|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|2
1724503440000|2024-08-24 12:44:00|55.52|55.22|55.54|55.24|55.54|55.24|55.52|55.22|11
1724503450000|2024-08-24 12:44:10|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1724503460000|2024-08-24 12:44:20|55.56|55.26|55.53|55.23|55.56|55.26|55.53|55.23|4
1724503480000|2024-08-24 12:44:40|55.51|55.21|55.54|55.24|55.54|55.24|55.51|55.21|3
1724503490000|2024-08-24 12:44:50|55.53|55.23|55.55|55.25|55.55|55.25|55.53|55.23|5
1724503500000|2024-08-24 12:45:00|55.56|55.26|55.54|55.24|55.56|55.26|55.54|55.24|2
1724503520000|2024-08-24 12:45:20|55.52|55.22|55.49|55.19|55.52|55.22|55.48|55.18|5
1724503530000|2024-08-24 12:45:30|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724503540000|2024-08-24 12:45:40|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724503550000|2024-08-24 12:45:50|55.48|55.18|55.49|55.19|55.49|55.19|55.47|55.17|8
1724503570000|2024-08-24 12:46:10|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724503590000|2024-08-24 12:46:30|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724503600000|2024-08-24 12:46:40|55.49|55.19|55.49|55.19|55.5|55.2|55.48|55.18|4
1724503620000|2024-08-24 12:47:00|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724503630000|2024-08-24 12:47:10|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|4
1724503640000|2024-08-24 12:47:20|55.51|55.21|55.51|55.21|55.51|55.21|55.5|55.2|3
1724503650000|2024-08-24 12:47:30|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724503660000|2024-08-24 12:47:40|55.48|55.18|55.48|55.18|55.48|55.18|55.46|55.16|4
1724503670000|2024-08-24 12:47:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724503680000|2024-08-24 12:48:00|55.48|55.18|55.47|55.17|55.49|55.19|55.47|55.17|3
1724503690000|2024-08-24 12:48:10|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724503700000|2024-08-24 12:48:20|55.47|55.17|55.46|55.16|55.47|55.17|55.45|55.15|3
1724503720000|2024-08-24 12:48:40|55.47|55.17|55.46|55.16|55.47|55.17|55.45|55.15|3
1724503730000|2024-08-24 12:48:50|55.47|55.17|55.45|55.15|55.47|55.17|55.45|55.15|7
1724503740000|2024-08-24 12:49:00|55.46|55.16|55.5|55.2|55.5|55.2|55.46|55.16|5
1724503750000|2024-08-24 12:49:10|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724503790000|2024-08-24 12:49:50|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724503800000|2024-08-24 12:50:00|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724503810000|2024-08-24 12:50:10|55.51|55.21|55.53|55.23|55.53|55.23|55.51|55.21|3
1724503820000|2024-08-24 12:50:20|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1724503830000|2024-08-24 12:50:30|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1724503850000|2024-08-24 12:50:50|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|4
1724503860000|2024-08-24 12:51:00|55.5|55.2|55.52|55.22|55.53|55.23|55.5|55.2|4
1724503870000|2024-08-24 12:51:10|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1724503880000|2024-08-24 12:51:20|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1724503890000|2024-08-24 12:51:30|55.55|55.25|55.59|55.29|55.59|55.29|55.55|55.25|5
1724503910000|2024-08-24 12:51:50|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724503930000|2024-08-24 12:52:10|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724503950000|2024-08-24 12:52:30|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724503970000|2024-08-24 12:52:50|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724503980000|2024-08-24 12:53:00|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1724504000000|2024-08-24 12:53:20|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724504010000|2024-08-24 12:53:30|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1724504020000|2024-08-24 12:53:40|55.53|55.23|55.53|55.23|55.54|55.24|55.53|55.23|3
1724504030000|2024-08-24 12:53:50|55.52|55.22|55.51|55.21|55.53|55.23|55.51|55.21|6
1724504040000|2024-08-24 12:54:00|55.52|55.22|55.51|55.21|55.52|55.22|55.48|55.18|9
1724504070000|2024-08-24 12:54:30|55.5|55.2|55.48|55.18|55.5|55.2|55.48|55.18|3
1724504080000|2024-08-24 12:54:40|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724504090000|2024-08-24 12:54:50|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|6
1724504100000|2024-08-24 12:55:00|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|2
1724504120000|2024-08-24 12:55:20|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|6
1724504140000|2024-08-24 12:55:40|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1724504150000|2024-08-24 12:55:50|55.44|55.14|55.44|55.14|55.45|55.15|55.44|55.14|3
1724504170000|2024-08-24 12:56:10|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724504180000|2024-08-24 12:56:20|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1724504210000|2024-08-24 12:56:50|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1724504220000|2024-08-24 12:57:00|55.44|55.14|55.42|55.12|55.44|55.14|55.4|55.1|5
1724504230000|2024-08-24 12:57:10|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|7
1724504240000|2024-08-24 12:57:20|55.42|55.12|55.42|55.12|55.42|55.12|55.41|55.11|3
1724504250000|2024-08-24 12:57:30|55.41|55.11|55.44|55.14|55.44|55.14|55.41|55.11|6
1724504260000|2024-08-24 12:57:40|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1724504270000|2024-08-24 12:57:50|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724504280000|2024-08-24 12:58:00|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724504290000|2024-08-24 12:58:10|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|2
1724504300000|2024-08-24 12:58:20|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724504320000|2024-08-24 12:58:40|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1724504350000|2024-08-24 12:59:10|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|4
1724504390000|2024-08-24 12:59:50|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724504400000|2024-08-24 13:00:00|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724504410000|2024-08-24 13:00:10|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|2
1724504420000|2024-08-24 13:00:20|55.45|55.15|55.46|55.16|55.46|55.16|55.44|55.14|7
1724504430000|2024-08-24 13:00:30|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724504440000|2024-08-24 13:00:40|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724504450000|2024-08-24 13:00:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724504460000|2024-08-24 13:01:00|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724504470000|2024-08-24 13:01:10|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724504510000|2024-08-24 13:01:50|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1724504520000|2024-08-24 13:02:00|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|3
1724504530000|2024-08-24 13:02:10|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724504540000|2024-08-24 13:02:20|55.48|55.18|55.45|55.15|55.48|55.18|55.45|55.15|3
1724504550000|2024-08-24 13:02:30|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724504560000|2024-08-24 13:02:40|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1724504580000|2024-08-24 13:03:00|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1724504590000|2024-08-24 13:03:10|55.4|55.1|55.44|55.14|55.44|55.14|55.4|55.1|4
1724504610000|2024-08-24 13:03:30|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1724504620000|2024-08-24 13:03:40|55.47|55.17|55.48|55.18|55.48|55.18|55.46|55.16|4
1724504630000|2024-08-24 13:03:50|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724504650000|2024-08-24 13:04:10|55.47|55.17|55.45|55.15|55.48|55.18|55.45|55.15|5
1724504660000|2024-08-24 13:04:20|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724504700000|2024-08-24 13:05:00|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|2
1724504710000|2024-08-24 13:05:10|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724504720000|2024-08-24 13:05:20|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724504730000|2024-08-24 13:05:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724504740000|2024-08-24 13:05:40|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724504750000|2024-08-24 13:05:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724504760000|2024-08-24 13:06:00|55.4|55.1|55.37|55.07|55.4|55.1|55.36|55.06|5
1724504770000|2024-08-24 13:06:10|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|3
1724504790000|2024-08-24 13:06:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724504800000|2024-08-24 13:06:40|55.38|55.08|55.36|55.06|55.38|55.08|55.36|55.06|3
1724504810000|2024-08-24 13:06:50|55.35|55.05|55.36|55.06|55.37|55.07|55.34|55.04|5
1724504820000|2024-08-24 13:07:00|55.37|55.07|55.38|55.08|55.38|55.08|55.36|55.06|6
1724504830000|2024-08-24 13:07:10|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724504840000|2024-08-24 13:07:20|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|5
1724504850000|2024-08-24 13:07:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724504880000|2024-08-24 13:08:00|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1724504890000|2024-08-24 13:08:10|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|10
1724504900000|2024-08-24 13:08:20|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724504910000|2024-08-24 13:08:30|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724504920000|2024-08-24 13:08:40|55.39|55.09|55.45|55.15|55.45|55.15|55.39|55.09|9
1724504930000|2024-08-24 13:08:50|55.44|55.14|55.46|55.16|55.46|55.16|55.44|55.14|5
1724504960000|2024-08-24 13:09:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724504970000|2024-08-24 13:09:30|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1724504980000|2024-08-24 13:09:40|55.49|55.19|55.49|55.19|55.49|55.19|55.48|55.18|3
1724504990000|2024-08-24 13:09:50|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724505000000|2024-08-24 13:10:00|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724505010000|2024-08-24 13:10:10|55.48|55.18|55.47|55.17|55.49|55.19|55.47|55.17|4
1724505020000|2024-08-24 13:10:20|55.48|55.18|55.48|55.18|55.48|55.18|55.47|55.17|3
1724505050000|2024-08-24 13:10:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724505060000|2024-08-24 13:11:00|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724505070000|2024-08-24 13:11:10|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724505100000|2024-08-24 13:11:40|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724505120000|2024-08-24 13:12:00|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724505130000|2024-08-24 13:12:10|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724505160000|2024-08-24 13:12:40|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724505170000|2024-08-24 13:12:50|55.5|55.2|55.48|55.18|55.5|55.2|55.48|55.18|3
1724505190000|2024-08-24 13:13:10|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724505200000|2024-08-24 13:13:20|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1724505210000|2024-08-24 13:13:30|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724505240000|2024-08-24 13:14:00|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724505280000|2024-08-24 13:14:40|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|3
1724505290000|2024-08-24 13:14:50|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1724505300000|2024-08-24 13:15:00|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|7
1724505310000|2024-08-24 13:15:10|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|4
1724505330000|2024-08-24 13:15:30|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|9
1724505340000|2024-08-24 13:15:40|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724505350000|2024-08-24 13:15:50|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|12
1724505390000|2024-08-24 13:16:30|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724505400000|2024-08-24 13:16:40|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724505410000|2024-08-24 13:16:50|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|2
1724505420000|2024-08-24 13:17:00|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724505430000|2024-08-24 13:17:10|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724505450000|2024-08-24 13:17:30|55.44|55.14|55.43|55.13|55.45|55.15|55.43|55.13|4
1724505460000|2024-08-24 13:17:40|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724505470000|2024-08-24 13:17:50|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|3
1724505480000|2024-08-24 13:18:00|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1724505500000|2024-08-24 13:18:20|55.48|55.18|55.48|55.18|55.48|55.18|55.47|55.17|3
1724505540000|2024-08-24 13:19:00|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724505550000|2024-08-24 13:19:10|55.48|55.18|55.48|55.18|55.48|55.18|55.47|55.17|3
1724505580000|2024-08-24 13:19:40|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724505590000|2024-08-24 13:19:50|55.48|55.18|55.46|55.16|55.48|55.18|55.46|55.16|2
1724505600000|2024-08-24 13:20:00|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724505610000|2024-08-24 13:20:10|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724505620000|2024-08-24 13:20:20|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724505630000|2024-08-24 13:20:30|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724505640000|2024-08-24 13:20:40|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724505660000|2024-08-24 13:21:00|55.5|55.2|55.52|55.22|55.54|55.24|55.5|55.2|6
1724505670000|2024-08-24 13:21:10|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724505680000|2024-08-24 13:21:20|55.52|55.22|55.52|55.22|55.52|55.22|55.51|55.21|5
1724505700000|2024-08-24 13:21:40|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724505710000|2024-08-24 13:21:50|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1724505720000|2024-08-24 13:22:00|55.53|55.23|55.56|55.26|55.56|55.26|55.53|55.23|4
1724505740000|2024-08-24 13:22:20|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|3
1724505750000|2024-08-24 13:22:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724505790000|2024-08-24 13:23:10|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|9
1724505800000|2024-08-24 13:23:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724505810000|2024-08-24 13:23:30|55.6|55.3|55.6|55.3|55.6|55.3|55.59|55.29|5
1724505840000|2024-08-24 13:24:00|55.61|55.31|55.66|55.36|55.66|55.36|55.61|55.31|8
1724505860000|2024-08-24 13:24:20|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1724505870000|2024-08-24 13:24:30|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|8
1724505890000|2024-08-24 13:24:50|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1724505900000|2024-08-24 13:25:00|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|6
1724505910000|2024-08-24 13:25:10|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|4
1724505920000|2024-08-24 13:25:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1724505930000|2024-08-24 13:25:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724505940000|2024-08-24 13:25:40|55.68|55.38|55.66|55.36|55.69|55.39|55.66|55.36|7
1724505950000|2024-08-24 13:25:50|55.67|55.37|55.68|55.38|55.69|55.39|55.66|55.36|6
1724505960000|2024-08-24 13:26:00|55.69|55.39|55.69|55.39|55.71|55.41|55.68|55.38|11
1724505970000|2024-08-24 13:26:10|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724505990000|2024-08-24 13:26:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1724506030000|2024-08-24 13:27:10|55.67|55.37|55.63|55.33|55.67|55.37|55.63|55.33|5
1724506050000|2024-08-24 13:27:30|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|6
1724506060000|2024-08-24 13:27:40|55.67|55.37|55.63|55.33|55.67|55.37|55.63|55.33|4
1724506080000|2024-08-24 13:28:00|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724506090000|2024-08-24 13:28:10|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|8
1724506100000|2024-08-24 13:28:20|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724506110000|2024-08-24 13:28:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724506120000|2024-08-24 13:28:40|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1724506130000|2024-08-24 13:28:50|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724506140000|2024-08-24 13:29:00|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724506160000|2024-08-24 13:29:20|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1724506180000|2024-08-24 13:29:40|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1724506190000|2024-08-24 13:29:50|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|4
1724506200000|2024-08-24 13:30:00|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|5
1724506210000|2024-08-24 13:30:10|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724506220000|2024-08-24 13:30:20|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|5
1724506230000|2024-08-24 13:30:30|55.64|55.34|55.65|55.35|55.65|55.35|55.62|55.32|7
1724506240000|2024-08-24 13:30:40|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|5
1724506250000|2024-08-24 13:30:50|55.65|55.35|55.66|55.36|55.67|55.37|55.65|55.35|11
1724506260000|2024-08-24 13:31:00|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|14
1724506280000|2024-08-24 13:31:20|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724506300000|2024-08-24 13:31:40|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|5
1724506310000|2024-08-24 13:31:50|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1724506320000|2024-08-24 13:32:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1724506330000|2024-08-24 13:32:10|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|4
1724506340000|2024-08-24 13:32:20|55.73|55.43|55.78|55.48|55.78|55.48|55.73|55.43|5
1724506350000|2024-08-24 13:32:30|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724506370000|2024-08-24 13:32:50|55.81|55.51|55.84|55.54|55.84|55.54|55.81|55.51|3
1724506400000|2024-08-24 13:33:20|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|6
1724506410000|2024-08-24 13:33:30|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|5
1724506420000|2024-08-24 13:33:40|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|6
1724506430000|2024-08-24 13:33:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724506450000|2024-08-24 13:34:10|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724506460000|2024-08-24 13:34:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724506470000|2024-08-24 13:34:30|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|6
1724506480000|2024-08-24 13:34:40|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|3
1724506490000|2024-08-24 13:34:50|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|5
1724506500000|2024-08-24 13:35:00|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|4
1724506510000|2024-08-24 13:35:10|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1724506530000|2024-08-24 13:35:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724506540000|2024-08-24 13:35:40|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|2
1724506560000|2024-08-24 13:36:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1724506570000|2024-08-24 13:36:10|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724506580000|2024-08-24 13:36:20|55.8|55.5|55.77|55.47|55.8|55.5|55.77|55.47|5
1724506590000|2024-08-24 13:36:30|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724506610000|2024-08-24 13:36:50|55.79|55.49|55.78|55.48|55.8|55.5|55.78|55.48|6
1724506620000|2024-08-24 13:37:00|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724506630000|2024-08-24 13:37:10|55.78|55.48|55.78|55.48|55.8|55.5|55.78|55.48|7
1724506640000|2024-08-24 13:37:20|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724506650000|2024-08-24 13:37:30|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1724506660000|2024-08-24 13:37:40|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724506670000|2024-08-24 13:37:50|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1724506690000|2024-08-24 13:38:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1724506700000|2024-08-24 13:38:20|55.8|55.5|55.8|55.5|55.83|55.53|55.79|55.49|8
1724506710000|2024-08-24 13:38:30|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1724506720000|2024-08-24 13:38:40|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724506730000|2024-08-24 13:38:50|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1724506740000|2024-08-24 13:39:00|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1724506780000|2024-08-24 13:39:40|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|9
1724506790000|2024-08-24 13:39:50|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|4
1724506800000|2024-08-24 13:40:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1724506810000|2024-08-24 13:40:10|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724506820000|2024-08-24 13:40:20|55.73|55.43|55.76|55.46|55.76|55.46|55.72|55.42|5
1724506830000|2024-08-24 13:40:30|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724506840000|2024-08-24 13:40:40|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|5
1724506870000|2024-08-24 13:41:10|55.77|55.47|55.82|55.52|55.82|55.52|55.77|55.47|3
1724506880000|2024-08-24 13:41:20|55.81|55.51|55.78|55.48|55.82|55.52|55.78|55.48|9
1724506890000|2024-08-24 13:41:30|55.79|55.49|55.75|55.45|55.79|55.49|55.75|55.45|5
1724506900000|2024-08-24 13:41:40|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|3
1724506930000|2024-08-24 13:42:10|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724506940000|2024-08-24 13:42:20|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724506960000|2024-08-24 13:42:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724507000000|2024-08-24 13:43:20|55.7|55.4|55.75|55.45|55.75|55.45|55.7|55.4|4
1724507010000|2024-08-24 13:43:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1724507020000|2024-08-24 13:43:40|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1724507030000|2024-08-24 13:43:50|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724507040000|2024-08-24 13:44:00|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|5
1724507050000|2024-08-24 13:44:10|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|4
1724507060000|2024-08-24 13:44:20|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724507080000|2024-08-24 13:44:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724507100000|2024-08-24 13:45:00|55.72|55.42|55.71|55.41|55.72|55.42|55.69|55.39|8
1724507110000|2024-08-24 13:45:10|55.7|55.4|55.71|55.41|55.72|55.42|55.7|55.4|6
1724507120000|2024-08-24 13:45:20|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|4
1724507130000|2024-08-24 13:45:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|7
1724507140000|2024-08-24 13:45:40|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|2
1724507150000|2024-08-24 13:45:50|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1724507160000|2024-08-24 13:46:00|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1724507170000|2024-08-24 13:46:10|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724507180000|2024-08-24 13:46:20|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1724507190000|2024-08-24 13:46:30|55.69|55.39|55.76|55.46|55.76|55.46|55.68|55.38|8
1724507200000|2024-08-24 13:46:40|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1724507210000|2024-08-24 13:46:50|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|5
1724507220000|2024-08-24 13:47:00|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1724507230000|2024-08-24 13:47:10|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|9
1724507240000|2024-08-24 13:47:20|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1724507250000|2024-08-24 13:47:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724507260000|2024-08-24 13:47:40|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|6
1724507270000|2024-08-24 13:47:50|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|8
1724507280000|2024-08-24 13:48:00|55.68|55.38|55.65|55.35|55.68|55.38|55.65|55.35|4
1724507290000|2024-08-24 13:48:10|55.64|55.34|55.62|55.32|55.64|55.34|55.61|55.31|5
1724507310000|2024-08-24 13:48:30|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1724507320000|2024-08-24 13:48:40|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|9
1724507330000|2024-08-24 13:48:50|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1724507340000|2024-08-24 13:49:00|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1724507350000|2024-08-24 13:49:10|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1724507360000|2024-08-24 13:49:20|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724507370000|2024-08-24 13:49:30|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1724507380000|2024-08-24 13:49:40|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|5
1724507400000|2024-08-24 13:50:00|55.71|55.41|55.69|55.39|55.71|55.41|55.68|55.38|5
1724507410000|2024-08-24 13:50:10|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1724507420000|2024-08-24 13:50:20|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|3
1724507430000|2024-08-24 13:50:30|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724507440000|2024-08-24 13:50:40|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724507450000|2024-08-24 13:50:50|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724507460000|2024-08-24 13:51:00|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1724507470000|2024-08-24 13:51:10|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1724507490000|2024-08-24 13:51:30|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724507520000|2024-08-24 13:52:00|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724507530000|2024-08-24 13:52:10|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1724507540000|2024-08-24 13:52:20|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|3
1724507570000|2024-08-24 13:52:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724507580000|2024-08-24 13:53:00|55.73|55.43|55.77|55.47|55.77|55.47|55.72|55.42|5
1724507590000|2024-08-24 13:53:10|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|6
1724507610000|2024-08-24 13:53:30|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1724507620000|2024-08-24 13:53:40|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1724507630000|2024-08-24 13:53:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1724507640000|2024-08-24 13:54:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|7
1724507650000|2024-08-24 13:54:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|14
1724507660000|2024-08-24 13:54:20|55.77|55.47|55.72|55.42|55.77|55.47|55.72|55.42|4
1724507670000|2024-08-24 13:54:30|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1724507680000|2024-08-24 13:54:40|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724507690000|2024-08-24 13:54:50|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|5
1724507720000|2024-08-24 13:55:20|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724507740000|2024-08-24 13:55:40|55.75|55.45|55.74|55.44|55.77|55.47|55.74|55.44|7
1724507750000|2024-08-24 13:55:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1724507760000|2024-08-24 13:56:00|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1724507800000|2024-08-24 13:56:40|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724507820000|2024-08-24 13:57:00|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724507840000|2024-08-24 13:57:20|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|5
1724507850000|2024-08-24 13:57:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|5
1724507880000|2024-08-24 13:58:00|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|8
1724507890000|2024-08-24 13:58:10|55.8|55.5|55.8|55.5|55.82|55.52|55.8|55.5|5
1724507900000|2024-08-24 13:58:20|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724507910000|2024-08-24 13:58:30|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724507950000|2024-08-24 13:59:10|55.77|55.47|55.8|55.5|55.8|55.5|55.77|55.47|3
1724507960000|2024-08-24 13:59:20|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|4
1724507970000|2024-08-24 13:59:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724507980000|2024-08-24 13:59:40|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|4
1724507990000|2024-08-24 13:59:50|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|13
1724508000000|2024-08-24 14:00:00|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|12
1724508010000|2024-08-24 14:00:10|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1724508020000|2024-08-24 14:00:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1724508030000|2024-08-24 14:00:30|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1724508040000|2024-08-24 14:00:40|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1724508050000|2024-08-24 14:00:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724508060000|2024-08-24 14:01:00|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|7
1724508070000|2024-08-24 14:01:10|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|7
1724508080000|2024-08-24 14:01:20|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1724508110000|2024-08-24 14:01:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724508120000|2024-08-24 14:02:00|55.79|55.49|55.82|55.52|55.82|55.52|55.78|55.48|7
1724508130000|2024-08-24 14:02:10|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724508140000|2024-08-24 14:02:20|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1724508160000|2024-08-24 14:02:40|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724508180000|2024-08-24 14:03:00|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724508190000|2024-08-24 14:03:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|6
1724508200000|2024-08-24 14:03:20|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1724508210000|2024-08-24 14:03:30|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|3
1724508220000|2024-08-24 14:03:40|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724508240000|2024-08-24 14:04:00|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724508250000|2024-08-24 14:04:10|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724508260000|2024-08-24 14:04:20|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|3
1724508290000|2024-08-24 14:04:50|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|6
1724508310000|2024-08-24 14:05:10|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724508330000|2024-08-24 14:05:30|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|3
1724508340000|2024-08-24 14:05:40|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1724508360000|2024-08-24 14:06:00|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724508370000|2024-08-24 14:06:10|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724508420000|2024-08-24 14:07:00|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724508430000|2024-08-24 14:07:10|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1724508440000|2024-08-24 14:07:20|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|4
1724508450000|2024-08-24 14:07:30|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1724508460000|2024-08-24 14:07:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724508490000|2024-08-24 14:08:10|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724508500000|2024-08-24 14:08:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724508510000|2024-08-24 14:08:30|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724508530000|2024-08-24 14:08:50|55.79|55.49|55.8|55.5|55.81|55.51|55.78|55.48|6
1724508540000|2024-08-24 14:09:00|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|5
1724508550000|2024-08-24 14:09:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724508560000|2024-08-24 14:09:20|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724508590000|2024-08-24 14:09:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724508600000|2024-08-24 14:10:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724508630000|2024-08-24 14:10:30|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1724508640000|2024-08-24 14:10:40|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724508660000|2024-08-24 14:11:00|55.76|55.46|55.72|55.42|55.76|55.46|55.71|55.41|6
1724508670000|2024-08-24 14:11:10|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724508690000|2024-08-24 14:11:30|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724508700000|2024-08-24 14:11:40|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724508710000|2024-08-24 14:11:50|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|4
1724508730000|2024-08-24 14:12:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1724508740000|2024-08-24 14:12:20|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1724508770000|2024-08-24 14:12:50|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1724508780000|2024-08-24 14:13:00|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|5
1724508790000|2024-08-24 14:13:10|55.71|55.41|55.69|55.39|55.72|55.42|55.68|55.38|8
1724508800000|2024-08-24 14:13:20|55.7|55.4|55.66|55.36|55.7|55.4|55.65|55.35|7
1724508810000|2024-08-24 14:13:30|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|4
1724508830000|2024-08-24 14:13:50|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|4
1724508840000|2024-08-24 14:14:00|55.63|55.33|55.61|55.31|55.63|55.33|55.6|55.3|6
1724508850000|2024-08-24 14:14:10|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|4
1724508860000|2024-08-24 14:14:20|55.6|55.3|55.66|55.36|55.67|55.37|55.6|55.3|5
1724508870000|2024-08-24 14:14:30|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1724508880000|2024-08-24 14:14:40|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|3
1724508890000|2024-08-24 14:14:50|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|4
1724508900000|2024-08-24 14:15:00|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|3
1724508910000|2024-08-24 14:15:10|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724508920000|2024-08-24 14:15:20|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1724508930000|2024-08-24 14:15:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724508950000|2024-08-24 14:15:50|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724508960000|2024-08-24 14:16:00|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|4
1724508970000|2024-08-24 14:16:10|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724508980000|2024-08-24 14:16:20|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1724508990000|2024-08-24 14:16:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724509010000|2024-08-24 14:16:50|55.6|55.3|55.6|55.3|55.6|55.3|55.59|55.29|3
1724509020000|2024-08-24 14:17:00|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724509030000|2024-08-24 14:17:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1724509040000|2024-08-24 14:17:20|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|2
1724509050000|2024-08-24 14:17:30|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724509110000|2024-08-24 14:18:30|55.58|55.28|55.6|55.3|55.6|55.3|55.58|55.28|3
1724509120000|2024-08-24 14:18:40|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724509150000|2024-08-24 14:19:10|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724509160000|2024-08-24 14:19:20|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724509170000|2024-08-24 14:19:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724509180000|2024-08-24 14:19:40|55.62|55.32|55.66|55.36|55.66|55.36|55.62|55.32|6
1724509190000|2024-08-24 14:19:50|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724509220000|2024-08-24 14:20:20|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|2
1724509230000|2024-08-24 14:20:30|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1724509240000|2024-08-24 14:20:40|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1724509260000|2024-08-24 14:21:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724509270000|2024-08-24 14:21:10|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724509290000|2024-08-24 14:21:30|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724509310000|2024-08-24 14:21:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1724509330000|2024-08-24 14:22:10|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1724509350000|2024-08-24 14:22:30|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724509360000|2024-08-24 14:22:40|55.68|55.38|55.67|55.37|55.68|55.38|55.65|55.35|5
1724509380000|2024-08-24 14:23:00|55.66|55.36|55.63|55.33|55.66|55.36|55.63|55.33|3
1724509390000|2024-08-24 14:23:10|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1724509400000|2024-08-24 14:23:20|55.63|55.33|55.66|55.36|55.66|55.36|55.63|55.33|3
1724509410000|2024-08-24 14:23:30|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724509420000|2024-08-24 14:23:40|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1724509440000|2024-08-24 14:24:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724509450000|2024-08-24 14:24:10|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1724509460000|2024-08-24 14:24:20|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724509490000|2024-08-24 14:24:50|55.7|55.4|55.69|55.39|55.71|55.41|55.69|55.39|4
1724509500000|2024-08-24 14:25:00|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724509510000|2024-08-24 14:25:10|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724509520000|2024-08-24 14:25:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1724509540000|2024-08-24 14:25:40|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1724509580000|2024-08-24 14:26:20|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724509600000|2024-08-24 14:26:40|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|2
1724509610000|2024-08-24 14:26:50|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1724509620000|2024-08-24 14:27:00|55.72|55.42|55.71|55.41|55.73|55.43|55.71|55.41|6
1724509630000|2024-08-24 14:27:10|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1724509640000|2024-08-24 14:27:20|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724509650000|2024-08-24 14:27:30|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1724509680000|2024-08-24 14:28:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1724509690000|2024-08-24 14:28:10|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724509720000|2024-08-24 14:28:40|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724509730000|2024-08-24 14:28:50|55.74|55.44|55.8|55.5|55.81|55.51|55.73|55.43|9
1724509740000|2024-08-24 14:29:00|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724509780000|2024-08-24 14:29:40|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|3
1724509790000|2024-08-24 14:29:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724509800000|2024-08-24 14:30:00|55.79|55.49|55.74|55.44|55.79|55.49|55.73|55.43|6
1724509810000|2024-08-24 14:30:10|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|8
1724509820000|2024-08-24 14:30:20|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|9
1724509830000|2024-08-24 14:30:30|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|4
1724509840000|2024-08-24 14:30:40|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724509860000|2024-08-24 14:31:00|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724509870000|2024-08-24 14:31:10|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724509880000|2024-08-24 14:31:20|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1724509890000|2024-08-24 14:31:30|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|4
1724509900000|2024-08-24 14:31:40|55.75|55.45|55.82|55.52|55.82|55.52|55.75|55.45|6
1724509910000|2024-08-24 14:31:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724509920000|2024-08-24 14:32:00|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1724509930000|2024-08-24 14:32:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724509950000|2024-08-24 14:32:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1724509960000|2024-08-24 14:32:40|55.79|55.49|55.81|55.51|55.81|55.51|55.79|55.49|2
1724509970000|2024-08-24 14:32:50|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|3
1724509980000|2024-08-24 14:33:00|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|5
1724509990000|2024-08-24 14:33:10|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724510000000|2024-08-24 14:33:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|4
1724510030000|2024-08-24 14:33:50|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|3
1724510040000|2024-08-24 14:34:00|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724510050000|2024-08-24 14:34:10|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1724510060000|2024-08-24 14:34:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|6
1724510070000|2024-08-24 14:34:30|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|5
1724510080000|2024-08-24 14:34:40|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1724510090000|2024-08-24 14:34:50|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|3
1724510100000|2024-08-24 14:35:00|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|2
1724510110000|2024-08-24 14:35:10|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1724510120000|2024-08-24 14:35:20|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1724510130000|2024-08-24 14:35:30|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|5
1724510140000|2024-08-24 14:35:40|55.84|55.54|55.81|55.51|55.84|55.54|55.81|55.51|5
1724510150000|2024-08-24 14:35:50|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1724510170000|2024-08-24 14:36:10|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1724510180000|2024-08-24 14:36:20|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1724510200000|2024-08-24 14:36:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724510220000|2024-08-24 14:37:00|55.81|55.51|55.75|55.45|55.81|55.51|55.75|55.45|4
1724510230000|2024-08-24 14:37:10|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1724510280000|2024-08-24 14:38:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|4
1724510320000|2024-08-24 14:38:40|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724510330000|2024-08-24 14:38:50|55.7|55.4|55.73|55.43|55.73|55.43|55.7|55.4|3
1724510340000|2024-08-24 14:39:00|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|7
1724510350000|2024-08-24 14:39:10|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|7
1724510360000|2024-08-24 14:39:20|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724510370000|2024-08-24 14:39:30|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724510380000|2024-08-24 14:39:40|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1724510390000|2024-08-24 14:39:50|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|4
1724510400000|2024-08-24 14:40:00|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1724510410000|2024-08-24 14:40:10|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724510420000|2024-08-24 14:40:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|6
1724510430000|2024-08-24 14:40:30|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1724510450000|2024-08-24 14:40:50|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|10
1724510510000|2024-08-24 14:41:50|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724510520000|2024-08-24 14:42:00|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1724510540000|2024-08-24 14:42:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724510550000|2024-08-24 14:42:30|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|3
1724510560000|2024-08-24 14:42:40|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724510620000|2024-08-24 14:43:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1724510630000|2024-08-24 14:43:50|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724510640000|2024-08-24 14:44:00|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724510670000|2024-08-24 14:44:30|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1724510690000|2024-08-24 14:44:50|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724510700000|2024-08-24 14:45:00|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|3
1724510730000|2024-08-24 14:45:30|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724510740000|2024-08-24 14:45:40|55.74|55.44|55.79|55.49|55.8|55.5|55.74|55.44|6
1724510750000|2024-08-24 14:45:50|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724510760000|2024-08-24 14:46:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724510770000|2024-08-24 14:46:10|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724510780000|2024-08-24 14:46:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1724510800000|2024-08-24 14:46:40|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1724510820000|2024-08-24 14:47:00|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|4
1724510830000|2024-08-24 14:47:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1724510840000|2024-08-24 14:47:20|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724510860000|2024-08-24 14:47:40|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724510870000|2024-08-24 14:47:50|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1724510890000|2024-08-24 14:48:10|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1724510910000|2024-08-24 14:48:30|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724510920000|2024-08-24 14:48:40|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1724510950000|2024-08-24 14:49:10|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|5
1724510960000|2024-08-24 14:49:20|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1724510980000|2024-08-24 14:49:40|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|10
1724510990000|2024-08-24 14:49:50|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|3
1724511000000|2024-08-24 14:50:00|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1724511030000|2024-08-24 14:50:30|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1724511040000|2024-08-24 14:50:40|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|7
1724511050000|2024-08-24 14:50:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1724511060000|2024-08-24 14:51:00|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1724511070000|2024-08-24 14:51:10|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|3
1724511080000|2024-08-24 14:51:20|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1724511120000|2024-08-24 14:52:00|55.86|55.56|55.91|55.61|55.91|55.61|55.86|55.56|7
1724511130000|2024-08-24 14:52:10|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|3
1724511140000|2024-08-24 14:52:20|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724511150000|2024-08-24 14:52:30|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724511160000|2024-08-24 14:52:40|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1724511190000|2024-08-24 14:53:10|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1724511220000|2024-08-24 14:53:40|55.92|55.62|55.96|55.66|55.97|55.67|55.92|55.62|9
1724511230000|2024-08-24 14:53:50|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1724511240000|2024-08-24 14:54:00|55.93|55.63|55.92|55.62|55.93|55.63|55.9|55.6|4
1724511250000|2024-08-24 14:54:10|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|2
1724511270000|2024-08-24 14:54:30|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1724511290000|2024-08-24 14:54:50|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1724511310000|2024-08-24 14:55:10|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1724511350000|2024-08-24 14:55:50|55.93|55.63|55.93|55.63|55.93|55.63|55.92|55.62|3
1724511360000|2024-08-24 14:56:00|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1724511370000|2024-08-24 14:56:10|55.93|55.63|55.98|55.68|55.98|55.68|55.92|55.62|6
1724511380000|2024-08-24 14:56:20|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1724511410000|2024-08-24 14:56:50|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1724511420000|2024-08-24 14:57:00|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|5
1724511430000|2024-08-24 14:57:10|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|9
1724511440000|2024-08-24 14:57:20|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1724511450000|2024-08-24 14:57:30|55.92|55.62|55.91|55.61|55.92|55.62|55.9|55.6|6
1724511460000|2024-08-24 14:57:40|55.9|55.6|55.91|55.61|55.92|55.62|55.9|55.6|12
1724511470000|2024-08-24 14:57:50|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|9
1724511480000|2024-08-24 14:58:00|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|7
1724511490000|2024-08-24 14:58:10|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1724511520000|2024-08-24 14:58:40|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1724511530000|2024-08-24 14:58:50|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|8
1724511540000|2024-08-24 14:59:00|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|10
1724511560000|2024-08-24 14:59:20|55.93|55.63|55.98|55.68|55.98|55.68|55.93|55.63|5
1724511570000|2024-08-24 14:59:30|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|4
1724511580000|2024-08-24 14:59:40|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1724511590000|2024-08-24 14:59:50|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1724511600000|2024-08-24 15:00:00|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|4
1724511610000|2024-08-24 15:00:10|55.95|55.65|55.92|55.62|55.95|55.65|55.92|55.62|5
1724511620000|2024-08-24 15:00:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|4
1724511640000|2024-08-24 15:00:40|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1724511650000|2024-08-24 15:00:50|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724511660000|2024-08-24 15:01:00|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|4
1724511670000|2024-08-24 15:01:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1724511680000|2024-08-24 15:01:20|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|4
1724511690000|2024-08-24 15:01:30|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|4
1724511700000|2024-08-24 15:01:40|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1724511710000|2024-08-24 15:01:50|55.9|55.6|55.9|55.6|55.91|55.61|55.9|55.6|3
1724511720000|2024-08-24 15:02:00|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724511750000|2024-08-24 15:02:30|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724511760000|2024-08-24 15:02:40|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|5
1724511810000|2024-08-24 15:03:30|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1724511820000|2024-08-24 15:03:40|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1724511860000|2024-08-24 15:04:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1724511870000|2024-08-24 15:04:30|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1724511880000|2024-08-24 15:04:40|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724511890000|2024-08-24 15:04:50|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724511900000|2024-08-24 15:05:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1724511910000|2024-08-24 15:05:10|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724511950000|2024-08-24 15:05:50|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|4
1724511960000|2024-08-24 15:06:00|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|11
1724511970000|2024-08-24 15:06:10|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1724511980000|2024-08-24 15:06:20|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|4
1724511990000|2024-08-24 15:06:30|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1724512000000|2024-08-24 15:06:40|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|5
1724512010000|2024-08-24 15:06:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1724512030000|2024-08-24 15:07:10|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|5
1724512040000|2024-08-24 15:07:20|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|5
1724512050000|2024-08-24 15:07:30|55.92|55.62|55.9|55.6|55.92|55.62|55.9|55.6|9
1724512060000|2024-08-24 15:07:40|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|3
1724512070000|2024-08-24 15:07:50|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|4
1724512080000|2024-08-24 15:08:00|55.88|55.58|55.84|55.54|55.88|55.58|55.84|55.54|5
1724512090000|2024-08-24 15:08:10|55.83|55.53|55.82|55.52|55.84|55.54|55.82|55.52|8
1724512100000|2024-08-24 15:08:20|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|4
1724512110000|2024-08-24 15:08:30|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|6
1724512120000|2024-08-24 15:08:40|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|7
1724512130000|2024-08-24 15:08:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|8
1724512140000|2024-08-24 15:09:00|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|7
1724512150000|2024-08-24 15:09:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|4
1724512160000|2024-08-24 15:09:20|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|8
1724512170000|2024-08-24 15:09:30|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|6
1724512180000|2024-08-24 15:09:40|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1724512200000|2024-08-24 15:10:00|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|9
1724512210000|2024-08-24 15:10:10|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|3
1724512220000|2024-08-24 15:10:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1724512230000|2024-08-24 15:10:30|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|5
1724512240000|2024-08-24 15:10:40|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|14
1724512250000|2024-08-24 15:10:50|55.86|55.56|55.87|55.57|55.87|55.57|55.85|55.55|6
1724512260000|2024-08-24 15:11:00|55.86|55.56|55.87|55.57|55.88|55.58|55.86|55.56|4
1724512270000|2024-08-24 15:11:10|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|4
1724512280000|2024-08-24 15:11:20|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|7
1724512290000|2024-08-24 15:11:30|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1724512310000|2024-08-24 15:11:50|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1724512320000|2024-08-24 15:12:00|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|3
1724512330000|2024-08-24 15:12:10|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724512340000|2024-08-24 15:12:20|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724512350000|2024-08-24 15:12:30|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724512390000|2024-08-24 15:13:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1724512400000|2024-08-24 15:13:20|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|8
1724512420000|2024-08-24 15:13:40|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1724512430000|2024-08-24 15:13:50|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724512480000|2024-08-24 15:14:40|55.81|55.51|55.86|55.56|55.86|55.56|55.81|55.51|3
1724512490000|2024-08-24 15:14:50|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1724512500000|2024-08-24 15:15:00|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|3
1724512510000|2024-08-24 15:15:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|3
1724512520000|2024-08-24 15:15:20|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|4
1724512530000|2024-08-24 15:15:30|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1724512540000|2024-08-24 15:15:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724512550000|2024-08-24 15:15:50|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1724512570000|2024-08-24 15:16:10|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724512580000|2024-08-24 15:16:20|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1724512590000|2024-08-24 15:16:30|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724512600000|2024-08-24 15:16:40|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724512610000|2024-08-24 15:16:50|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|5
1724512620000|2024-08-24 15:17:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|4
1724512630000|2024-08-24 15:17:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|4
1724512640000|2024-08-24 15:17:20|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1724512650000|2024-08-24 15:17:30|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724512670000|2024-08-24 15:17:50|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724512680000|2024-08-24 15:18:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1724512690000|2024-08-24 15:18:10|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724512700000|2024-08-24 15:18:20|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|2
1724512710000|2024-08-24 15:18:30|55.76|55.46|55.73|55.43|55.76|55.46|55.71|55.41|9
1724512720000|2024-08-24 15:18:40|55.72|55.42|55.79|55.49|55.79|55.49|55.72|55.42|9
1724512730000|2024-08-24 15:18:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|14
1724512740000|2024-08-24 15:19:00|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|9
1724512750000|2024-08-24 15:19:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|8
1724512760000|2024-08-24 15:19:20|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1724512770000|2024-08-24 15:19:30|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|5
1724512780000|2024-08-24 15:19:40|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1724512790000|2024-08-24 15:19:50|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|5
1724512800000|2024-08-24 15:20:00|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|6
1724512810000|2024-08-24 15:20:10|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|9
1724512820000|2024-08-24 15:20:20|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|10
1724512830000|2024-08-24 15:20:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1724512840000|2024-08-24 15:20:40|55.78|55.48|55.8|55.5|55.81|55.51|55.78|55.48|7
1724512850000|2024-08-24 15:20:50|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|4
1724512860000|2024-08-24 15:21:00|55.79|55.49|55.84|55.54|55.84|55.54|55.79|55.49|11
1724512870000|2024-08-24 15:21:10|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|4
1724512880000|2024-08-24 15:21:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724512890000|2024-08-24 15:21:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|9
1724512900000|2024-08-24 15:21:40|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|8
1724512910000|2024-08-24 15:21:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|8
1724512920000|2024-08-24 15:22:00|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1724512930000|2024-08-24 15:22:10|55.81|55.51|55.8|55.5|55.82|55.52|55.8|55.5|10
1724512940000|2024-08-24 15:22:20|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724512950000|2024-08-24 15:22:30|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|4
1724512960000|2024-08-24 15:22:40|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|10
1724512970000|2024-08-24 15:22:50|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|5
1724512980000|2024-08-24 15:23:00|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|6
1724513010000|2024-08-24 15:23:30|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|10
1724513020000|2024-08-24 15:23:40|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724513030000|2024-08-24 15:23:50|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1724513040000|2024-08-24 15:24:00|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1724513050000|2024-08-24 15:24:10|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1724513060000|2024-08-24 15:24:20|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1724513070000|2024-08-24 15:24:30|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1724513090000|2024-08-24 15:24:50|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|3
1724513100000|2024-08-24 15:25:00|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1724513110000|2024-08-24 15:25:10|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|4
1724513140000|2024-08-24 15:25:40|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1724513150000|2024-08-24 15:25:50|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1724513160000|2024-08-24 15:26:00|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1724513170000|2024-08-24 15:26:10|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1724513180000|2024-08-24 15:26:20|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1724513220000|2024-08-24 15:27:00|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724513230000|2024-08-24 15:27:10|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|3
1724513260000|2024-08-24 15:27:40|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1724513270000|2024-08-24 15:27:50|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1724513280000|2024-08-24 15:28:00|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1724513290000|2024-08-24 15:28:10|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1724513300000|2024-08-24 15:28:20|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724513320000|2024-08-24 15:28:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1724513330000|2024-08-24 15:28:50|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|3
1724513340000|2024-08-24 15:29:00|55.83|55.53|55.79|55.49|55.83|55.53|55.78|55.48|4
1724513350000|2024-08-24 15:29:10|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1724513360000|2024-08-24 15:29:20|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1724513380000|2024-08-24 15:29:40|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1724513390000|2024-08-24 15:29:50|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1724513400000|2024-08-24 15:30:00|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1724513410000|2024-08-24 15:30:10|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|6
1724513420000|2024-08-24 15:30:20|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|8
1724513430000|2024-08-24 15:30:30|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1724513440000|2024-08-24 15:30:40|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|3
1724513450000|2024-08-24 15:30:50|55.7|55.4|55.71|55.41|55.72|55.42|55.7|55.4|4
1724513460000|2024-08-24 15:31:00|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|10
1724513470000|2024-08-24 15:31:10|55.7|55.4|55.78|55.48|55.78|55.48|55.7|55.4|9
1724513480000|2024-08-24 15:31:20|55.77|55.47|55.77|55.47|55.79|55.49|55.75|55.45|16
1724513490000|2024-08-24 15:31:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1724513500000|2024-08-24 15:31:40|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|6
1724513520000|2024-08-24 15:32:00|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|5
1724513530000|2024-08-24 15:32:10|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|8
1724513540000|2024-08-24 15:32:20|55.79|55.49|55.81|55.51|55.82|55.52|55.79|55.49|7
1724513550000|2024-08-24 15:32:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724513570000|2024-08-24 15:32:50|55.81|55.51|55.81|55.51|55.81|55.51|55.8|55.5|3
1724513580000|2024-08-24 15:33:00|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|4
1724513590000|2024-08-24 15:33:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1724513610000|2024-08-24 15:33:30|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|6
1724513620000|2024-08-24 15:33:40|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1724513630000|2024-08-24 15:33:50|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1724513640000|2024-08-24 15:34:00|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1724513650000|2024-08-24 15:34:10|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724513660000|2024-08-24 15:34:20|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|4
1724513670000|2024-08-24 15:34:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|9
1724513680000|2024-08-24 15:34:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724513690000|2024-08-24 15:34:50|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1724513700000|2024-08-24 15:35:00|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724513720000|2024-08-24 15:35:20|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724513730000|2024-08-24 15:35:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1724513740000|2024-08-24 15:35:40|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724513750000|2024-08-24 15:35:50|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724513760000|2024-08-24 15:36:00|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|4
1724513770000|2024-08-24 15:36:10|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1724513780000|2024-08-24 15:36:20|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1724513820000|2024-08-24 15:37:00|55.73|55.43|55.71|55.41|55.73|55.43|55.7|55.4|5
1724513830000|2024-08-24 15:37:10|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1724513840000|2024-08-24 15:37:20|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|6
1724513850000|2024-08-24 15:37:30|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724513880000|2024-08-24 15:38:00|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1724513900000|2024-08-24 15:38:20|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|4
1724513910000|2024-08-24 15:38:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1724513920000|2024-08-24 15:38:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1724513930000|2024-08-24 15:38:50|55.73|55.43|55.76|55.46|55.76|55.46|55.73|55.43|4
1724513940000|2024-08-24 15:39:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|2
1724513960000|2024-08-24 15:39:20|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|4
1724513970000|2024-08-24 15:39:30|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|3
1724513980000|2024-08-24 15:39:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1724513990000|2024-08-24 15:39:50|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|4
1724514000000|2024-08-24 15:40:00|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1724514010000|2024-08-24 15:40:10|55.77|55.47|55.73|55.43|55.77|55.47|55.73|55.43|7
1724514020000|2024-08-24 15:40:20|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|4
1724514030000|2024-08-24 15:40:30|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|3
1724514040000|2024-08-24 15:40:40|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1724514050000|2024-08-24 15:40:50|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|4
1724514060000|2024-08-24 15:41:00|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|4
1724514070000|2024-08-24 15:41:10|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1724514080000|2024-08-24 15:41:20|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|6
1724514090000|2024-08-24 15:41:30|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1724514100000|2024-08-24 15:41:40|55.69|55.39|55.66|55.36|55.7|55.4|55.66|55.36|6
1724514110000|2024-08-24 15:41:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|8
1724514120000|2024-08-24 15:42:00|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|4
1724514130000|2024-08-24 15:42:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1724514140000|2024-08-24 15:42:20|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724514150000|2024-08-24 15:42:30|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1724514160000|2024-08-24 15:42:40|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1724514170000|2024-08-24 15:42:50|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|8
1724514180000|2024-08-24 15:43:00|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1724514200000|2024-08-24 15:43:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|6
1724514220000|2024-08-24 15:43:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1724514230000|2024-08-24 15:43:50|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|9
1724514240000|2024-08-24 15:44:00|55.69|55.39|55.66|55.36|55.69|55.39|55.66|55.36|7
1724514250000|2024-08-24 15:44:10|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|9
1724514260000|2024-08-24 15:44:20|55.62|55.32|55.62|55.32|55.64|55.34|55.61|55.31|7
1724514270000|2024-08-24 15:44:30|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|4
1724514280000|2024-08-24 15:44:40|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1724514290000|2024-08-24 15:44:50|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1724514300000|2024-08-24 15:45:00|55.63|55.33|55.66|55.36|55.67|55.37|55.62|55.32|5
1724514310000|2024-08-24 15:45:10|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1724514320000|2024-08-24 15:45:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|6
1724514330000|2024-08-24 15:45:30|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1724514340000|2024-08-24 15:45:40|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|6
1724514350000|2024-08-24 15:45:50|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1724514360000|2024-08-24 15:46:00|55.69|55.39|55.68|55.38|55.69|55.39|55.67|55.37|4
1724514370000|2024-08-24 15:46:10|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1724514380000|2024-08-24 15:46:20|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|7
1724514390000|2024-08-24 15:46:30|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724514400000|2024-08-24 15:46:40|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|6
1724514410000|2024-08-24 15:46:50|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1724514420000|2024-08-24 15:47:00|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1724514430000|2024-08-24 15:47:10|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1724514440000|2024-08-24 15:47:20|55.66|55.36|55.67|55.37|55.67|55.37|55.64|55.34|8
1724514450000|2024-08-24 15:47:30|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|3
1724514460000|2024-08-24 15:47:40|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724514470000|2024-08-24 15:47:50|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1724514480000|2024-08-24 15:48:00|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|6
1724514490000|2024-08-24 15:48:10|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724514500000|2024-08-24 15:48:20|55.62|55.32|55.61|55.31|55.63|55.33|55.61|55.31|5
1724514520000|2024-08-24 15:48:40|55.62|55.32|55.59|55.29|55.62|55.32|55.59|55.29|3
1724514530000|2024-08-24 15:48:50|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|3
1724514550000|2024-08-24 15:49:10|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|6
1724514560000|2024-08-24 15:49:20|55.6|55.3|55.62|55.32|55.62|55.32|55.6|55.3|5
1724514570000|2024-08-24 15:49:30|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|9
1724514580000|2024-08-24 15:49:40|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|5
1724514590000|2024-08-24 15:49:50|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724514600000|2024-08-24 15:50:00|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|4
1724514610000|2024-08-24 15:50:10|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724514620000|2024-08-24 15:50:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724514630000|2024-08-24 15:50:30|55.57|55.27|55.55|55.25|55.58|55.28|55.54|55.24|7
1724514640000|2024-08-24 15:50:40|55.54|55.24|55.53|55.23|55.55|55.25|55.53|55.23|4
1724514650000|2024-08-24 15:50:50|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|3
1724514660000|2024-08-24 15:51:00|55.51|55.21|55.51|55.21|55.51|55.21|55.5|55.2|5
1724514670000|2024-08-24 15:51:10|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|13
1724514680000|2024-08-24 15:51:20|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|5
1724514700000|2024-08-24 15:51:40|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724514710000|2024-08-24 15:51:50|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|2
1724514720000|2024-08-24 15:52:00|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1724514730000|2024-08-24 15:52:10|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|9
1724514740000|2024-08-24 15:52:20|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|8
1724514750000|2024-08-24 15:52:30|55.47|55.17|55.48|55.18|55.49|55.19|55.47|55.17|4
1724514760000|2024-08-24 15:52:40|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724514770000|2024-08-24 15:52:50|55.48|55.18|55.49|55.19|55.5|55.2|55.48|55.18|6
1724514780000|2024-08-24 15:53:00|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724514790000|2024-08-24 15:53:10|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724514800000|2024-08-24 15:53:20|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724514810000|2024-08-24 15:53:30|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|3
1724514820000|2024-08-24 15:53:40|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1724514830000|2024-08-24 15:53:50|55.51|55.21|55.5|55.2|55.51|55.21|55.49|55.19|5
1724514840000|2024-08-24 15:54:00|55.49|55.19|55.5|55.2|55.51|55.21|55.49|55.19|5
1724514850000|2024-08-24 15:54:10|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724514870000|2024-08-24 15:54:30|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724514880000|2024-08-24 15:54:40|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|5
1724514890000|2024-08-24 15:54:50|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724514900000|2024-08-24 15:55:00|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724514910000|2024-08-24 15:55:10|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724514920000|2024-08-24 15:55:20|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724514940000|2024-08-24 15:55:40|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|5
1724514950000|2024-08-24 15:55:50|55.48|55.18|55.5|55.2|55.5|55.2|55.48|55.18|5
1724514960000|2024-08-24 15:56:00|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|4
1724514970000|2024-08-24 15:56:10|55.49|55.19|55.51|55.21|55.52|55.22|55.49|55.19|7
1724514980000|2024-08-24 15:56:20|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1724514990000|2024-08-24 15:56:30|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724515000000|2024-08-24 15:56:40|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724515010000|2024-08-24 15:56:50|55.51|55.21|55.51|55.21|55.51|55.21|55.5|55.2|3
1724515020000|2024-08-24 15:57:00|55.52|55.22|55.57|55.27|55.58|55.28|55.51|55.21|9
1724515030000|2024-08-24 15:57:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1724515040000|2024-08-24 15:57:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|3
1724515050000|2024-08-24 15:57:30|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724515070000|2024-08-24 15:57:50|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724515080000|2024-08-24 15:58:00|55.57|55.27|55.6|55.3|55.6|55.3|55.57|55.27|5
1724515090000|2024-08-24 15:58:10|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|10
1724515100000|2024-08-24 15:58:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|9
1724515110000|2024-08-24 15:58:30|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|12
1724515120000|2024-08-24 15:58:40|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|5
1724515130000|2024-08-24 15:58:50|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724515140000|2024-08-24 15:59:00|55.57|55.27|55.54|55.24|55.57|55.27|55.54|55.24|4
1724515150000|2024-08-24 15:59:10|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1724515160000|2024-08-24 15:59:20|55.55|55.25|55.57|55.27|55.57|55.27|55.54|55.24|10
1724515190000|2024-08-24 15:59:50|55.56|55.26|55.54|55.24|55.56|55.26|55.54|55.24|3
1724515200000|2024-08-24 16:00:00|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724515220000|2024-08-24 16:00:20|55.54|55.24|55.53|55.23|55.55|55.25|55.53|55.23|3
1724515230000|2024-08-24 16:00:30|55.54|55.24|55.53|55.23|55.54|55.24|55.53|55.23|2
1724515240000|2024-08-24 16:00:40|55.54|55.24|55.57|55.27|55.57|55.27|55.54|55.24|2
1724515250000|2024-08-24 16:00:50|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1724515260000|2024-08-24 16:01:00|55.54|55.24|55.59|55.29|55.59|55.29|55.54|55.24|10
1724515270000|2024-08-24 16:01:10|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|5
1724515290000|2024-08-24 16:01:30|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724515300000|2024-08-24 16:01:40|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|5
1724515310000|2024-08-24 16:01:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724515340000|2024-08-24 16:02:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|3
1724515350000|2024-08-24 16:02:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724515360000|2024-08-24 16:02:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724515370000|2024-08-24 16:02:50|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724515380000|2024-08-24 16:03:00|55.6|55.3|55.6|55.3|55.6|55.3|55.59|55.29|5
1724515390000|2024-08-24 16:03:10|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724515400000|2024-08-24 16:03:20|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|3
1724515410000|2024-08-24 16:03:30|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|6
1724515420000|2024-08-24 16:03:40|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1724515430000|2024-08-24 16:03:50|55.56|55.26|55.55|55.25|55.56|55.26|55.54|55.24|10
1724515440000|2024-08-24 16:04:00|55.54|55.24|55.54|55.24|55.55|55.25|55.52|55.22|10
1724515450000|2024-08-24 16:04:10|55.53|55.23|55.53|55.23|55.54|55.24|55.53|55.23|3
1724515460000|2024-08-24 16:04:20|55.54|55.24|55.56|55.26|55.57|55.27|55.54|55.24|9
1724515470000|2024-08-24 16:04:30|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|8
1724515480000|2024-08-24 16:04:40|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|4
1724515490000|2024-08-24 16:04:50|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1724515500000|2024-08-24 16:05:00|55.56|55.26|55.56|55.26|55.57|55.27|55.56|55.26|5
1724515510000|2024-08-24 16:05:10|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724515520000|2024-08-24 16:05:20|55.55|55.25|55.56|55.26|55.57|55.27|55.55|55.25|4
1724515530000|2024-08-24 16:05:30|55.57|55.27|55.59|55.29|55.59|55.29|55.57|55.27|9
1724515540000|2024-08-24 16:05:40|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|6
1724515550000|2024-08-24 16:05:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724515560000|2024-08-24 16:06:00|55.61|55.31|55.6|55.3|55.62|55.32|55.6|55.3|7
1724515570000|2024-08-24 16:06:10|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|7
1724515580000|2024-08-24 16:06:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|10
1724515590000|2024-08-24 16:06:30|55.6|55.3|55.62|55.32|55.62|55.32|55.6|55.3|9
1724515600000|2024-08-24 16:06:40|55.61|55.31|55.66|55.36|55.68|55.38|55.61|55.31|17
1724515610000|2024-08-24 16:06:50|55.65|55.35|55.66|55.36|55.67|55.37|55.65|55.35|6
1724515620000|2024-08-24 16:07:00|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724515630000|2024-08-24 16:07:10|55.66|55.36|55.61|55.31|55.66|55.36|55.6|55.3|8
1724515640000|2024-08-24 16:07:20|55.6|55.3|55.59|55.29|55.61|55.31|55.59|55.29|4
1724515650000|2024-08-24 16:07:30|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|7
1724515660000|2024-08-24 16:07:40|55.59|55.29|55.6|55.3|55.61|55.31|55.59|55.29|4
1724515680000|2024-08-24 16:08:00|55.61|55.31|55.61|55.31|55.62|55.32|55.6|55.3|5
1724515690000|2024-08-24 16:08:10|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|6
1724515700000|2024-08-24 16:08:20|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|10
1724515710000|2024-08-24 16:08:30|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|6
1724515720000|2024-08-24 16:08:40|55.6|55.3|55.64|55.34|55.64|55.34|55.6|55.3|4
1724515730000|2024-08-24 16:08:50|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724515740000|2024-08-24 16:09:00|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|3
1724515760000|2024-08-24 16:09:20|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|5
1724515770000|2024-08-24 16:09:30|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|5
1724515780000|2024-08-24 16:09:40|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|8
1724515790000|2024-08-24 16:09:50|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|4
1724515800000|2024-08-24 16:10:00|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1724515810000|2024-08-24 16:10:10|55.65|55.35|55.66|55.36|55.67|55.37|55.65|55.35|3
1724515820000|2024-08-24 16:10:20|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|4
1724515840000|2024-08-24 16:10:40|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|4
1724515850000|2024-08-24 16:10:50|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724515860000|2024-08-24 16:11:00|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|7
1724515870000|2024-08-24 16:11:10|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1724515880000|2024-08-24 16:11:20|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|9
1724515890000|2024-08-24 16:11:30|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|6
1724515900000|2024-08-24 16:11:40|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724515910000|2024-08-24 16:11:50|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|6
1724515920000|2024-08-24 16:12:00|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|7
1724515930000|2024-08-24 16:12:10|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|11
1724515940000|2024-08-24 16:12:20|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|3
1724515970000|2024-08-24 16:12:50|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724515980000|2024-08-24 16:13:00|55.7|55.4|55.67|55.37|55.7|55.4|55.66|55.36|8
1724515990000|2024-08-24 16:13:10|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|4
1724516000000|2024-08-24 16:13:20|55.66|55.36|55.62|55.32|55.66|55.36|55.62|55.32|5
1724516010000|2024-08-24 16:13:30|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724516020000|2024-08-24 16:13:40|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1724516040000|2024-08-24 16:14:00|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1724516060000|2024-08-24 16:14:20|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1724516080000|2024-08-24 16:14:40|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516090000|2024-08-24 16:14:50|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1724516100000|2024-08-24 16:15:00|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1724516110000|2024-08-24 16:15:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516120000|2024-08-24 16:15:20|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724516130000|2024-08-24 16:15:30|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|3
1724516140000|2024-08-24 16:15:40|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516150000|2024-08-24 16:15:50|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724516160000|2024-08-24 16:16:00|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516180000|2024-08-24 16:16:20|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1724516190000|2024-08-24 16:16:30|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724516200000|2024-08-24 16:16:40|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1724516210000|2024-08-24 16:16:50|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516220000|2024-08-24 16:17:00|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|3
1724516230000|2024-08-24 16:17:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724516240000|2024-08-24 16:17:20|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724516260000|2024-08-24 16:17:40|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724516270000|2024-08-24 16:17:50|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724516280000|2024-08-24 16:18:00|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1724516290000|2024-08-24 16:18:10|55.7|55.4|55.75|55.45|55.76|55.46|55.7|55.4|9
1724516300000|2024-08-24 16:18:20|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1724516310000|2024-08-24 16:18:30|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1724516320000|2024-08-24 16:18:40|55.76|55.46|55.78|55.48|55.78|55.48|55.76|55.46|3
1724516330000|2024-08-24 16:18:50|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724516340000|2024-08-24 16:19:00|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724516360000|2024-08-24 16:19:20|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1724516370000|2024-08-24 16:19:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|6
1724516380000|2024-08-24 16:19:40|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|6
1724516390000|2024-08-24 16:19:50|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1724516400000|2024-08-24 16:20:00|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724516410000|2024-08-24 16:20:10|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|3
1724516420000|2024-08-24 16:20:20|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724516430000|2024-08-24 16:20:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1724516440000|2024-08-24 16:20:40|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|11
1724516450000|2024-08-24 16:20:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1724516460000|2024-08-24 16:21:00|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1724516470000|2024-08-24 16:21:10|55.78|55.48|55.78|55.48|55.79|55.49|55.78|55.48|3
1724516480000|2024-08-24 16:21:20|55.79|55.49|55.8|55.5|55.8|55.5|55.78|55.48|6
1724516490000|2024-08-24 16:21:30|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|3
1724516500000|2024-08-24 16:21:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1724516510000|2024-08-24 16:21:50|55.79|55.49|55.86|55.56|55.87|55.57|55.79|55.49|9
1724516520000|2024-08-24 16:22:00|55.85|55.55|55.83|55.53|55.86|55.56|55.83|55.53|7
1724516530000|2024-08-24 16:22:10|55.82|55.52|55.84|55.54|55.84|55.54|55.81|55.51|10
1724516540000|2024-08-24 16:22:20|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1724516550000|2024-08-24 16:22:30|55.84|55.54|55.86|55.56|55.86|55.56|55.82|55.52|6
1724516560000|2024-08-24 16:22:40|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|7
1724516570000|2024-08-24 16:22:50|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|4
1724516580000|2024-08-24 16:23:00|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|4
1724516590000|2024-08-24 16:23:10|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|4
1724516600000|2024-08-24 16:23:20|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|8
1724516610000|2024-08-24 16:23:30|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|9
1724516620000|2024-08-24 16:23:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1724516630000|2024-08-24 16:23:50|55.86|55.56|55.87|55.57|55.88|55.58|55.86|55.56|8
1724516640000|2024-08-24 16:24:00|55.88|55.58|55.87|55.57|55.9|55.6|55.87|55.57|6
1724516650000|2024-08-24 16:24:10|55.86|55.56|55.85|55.55|55.88|55.58|55.85|55.55|7
1724516660000|2024-08-24 16:24:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1724516670000|2024-08-24 16:24:30|55.85|55.55|55.85|55.55|55.87|55.57|55.85|55.55|11
1724516680000|2024-08-24 16:24:40|55.86|55.56|55.88|55.58|55.88|55.58|55.85|55.55|5
1724516690000|2024-08-24 16:24:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|6
1724516700000|2024-08-24 16:25:00|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|7
1724516710000|2024-08-24 16:25:10|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|6
1724516720000|2024-08-24 16:25:20|55.85|55.55|55.87|55.57|55.88|55.58|55.85|55.55|14
1724516730000|2024-08-24 16:25:30|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|5
1724516740000|2024-08-24 16:25:40|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|2
1724516750000|2024-08-24 16:25:50|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1724516760000|2024-08-24 16:26:00|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|4
1724516780000|2024-08-24 16:26:20|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|4
1724516790000|2024-08-24 16:26:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1724516800000|2024-08-24 16:26:40|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724516810000|2024-08-24 16:26:50|55.9|55.6|55.89|55.59|55.92|55.62|55.88|55.58|7
1724516820000|2024-08-24 16:27:00|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|9
1724516830000|2024-08-24 16:27:10|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|12
1724516840000|2024-08-24 16:27:20|55.9|55.6|55.95|55.65|55.97|55.67|55.9|55.6|14
1724516850000|2024-08-24 16:27:30|55.96|55.66|55.97|55.67|56|55.7|55.95|55.65|13
1724516860000|2024-08-24 16:27:40|55.98|55.68|55.98|55.68|55.98|55.68|55.97|55.67|7
1724516870000|2024-08-24 16:27:50|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|10
1724516880000|2024-08-24 16:28:00|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|5
1724516900000|2024-08-24 16:28:20|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|4
1724516910000|2024-08-24 16:28:30|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|4
1724516920000|2024-08-24 16:28:40|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|2
1724516930000|2024-08-24 16:28:50|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|10
1724516940000|2024-08-24 16:29:00|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1724516950000|2024-08-24 16:29:10|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|7
1724516960000|2024-08-24 16:29:20|56|55.7|56|55.7|56|55.7|55.99|55.69|13
1724516970000|2024-08-24 16:29:30|56.01|55.71|56.06|55.76|56.06|55.76|56.01|55.71|7
1724516980000|2024-08-24 16:29:40|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|5
1724516990000|2024-08-24 16:29:50|56.07|55.77|56.01|55.71|56.07|55.77|56.01|55.71|6
1724517000000|2024-08-24 16:30:00|56|55.7|56.01|55.71|56.02|55.72|56|55.7|10
1724517010000|2024-08-24 16:30:10|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|6
1724517020000|2024-08-24 16:30:20|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1724517030000|2024-08-24 16:30:30|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|12
1724517040000|2024-08-24 16:30:40|55.98|55.68|56|55.7|56|55.7|55.98|55.68|11
1724517050000|2024-08-24 16:30:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1724517060000|2024-08-24 16:31:00|56|55.7|56|55.7|56.01|55.71|55.99|55.69|5
1724517070000|2024-08-24 16:31:10|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|10
1724517080000|2024-08-24 16:31:20|56.03|55.73|56.05|55.75|56.05|55.75|56.03|55.73|3
1724517090000|2024-08-24 16:31:30|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|7
1724517100000|2024-08-24 16:31:40|56|55.7|56|55.7|56|55.7|55.99|55.69|5
1724517110000|2024-08-24 16:31:50|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|3
1724517120000|2024-08-24 16:32:00|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|8
1724517130000|2024-08-24 16:32:10|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|9
1724517140000|2024-08-24 16:32:20|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|16
1724517150000|2024-08-24 16:32:30|55.97|55.67|55.99|55.69|55.99|55.69|55.96|55.66|4
1724517160000|2024-08-24 16:32:40|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|8
1724517170000|2024-08-24 16:32:50|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1724517180000|2024-08-24 16:33:00|56.02|55.72|56|55.7|56.02|55.72|55.99|55.69|7
1724517190000|2024-08-24 16:33:10|55.99|55.69|55.99|55.69|56.01|55.71|55.98|55.68|15
1724517200000|2024-08-24 16:33:20|56|55.7|56|55.7|56.01|55.71|56|55.7|3
1724517210000|2024-08-24 16:33:30|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1724517220000|2024-08-24 16:33:40|56|55.7|56.01|55.71|56.02|55.72|56|55.7|4
1724517230000|2024-08-24 16:33:50|56.02|55.72|56.05|55.75|56.06|55.76|56.02|55.72|11
1724517240000|2024-08-24 16:34:00|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|5
1724517250000|2024-08-24 16:34:10|56.02|55.72|55.99|55.69|56.02|55.72|55.99|55.69|4
1724517260000|2024-08-24 16:34:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|16
1724517270000|2024-08-24 16:34:30|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|4
1724517280000|2024-08-24 16:34:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1724517290000|2024-08-24 16:34:50|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1724517330000|2024-08-24 16:35:30|56.02|55.72|56.1|55.8|56.1|55.8|56.02|55.72|7
1724517340000|2024-08-24 16:35:40|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|5
1724517350000|2024-08-24 16:35:50|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|9
1724517360000|2024-08-24 16:36:00|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|5
1724517370000|2024-08-24 16:36:10|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|5
1724517380000|2024-08-24 16:36:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|9
1724517390000|2024-08-24 16:36:30|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1724517400000|2024-08-24 16:36:40|56.11|55.81|56.12|55.82|56.17|55.87|56.09|55.79|12
1724517410000|2024-08-24 16:36:50|56.13|55.83|56.09|55.79|56.13|55.83|56.09|55.79|10
1724517420000|2024-08-24 16:37:00|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|15
1724517430000|2024-08-24 16:37:10|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|20
1724517440000|2024-08-24 16:37:20|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|11
1724517450000|2024-08-24 16:37:30|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|13
1724517460000|2024-08-24 16:37:40|56.07|55.77|56.08|55.78|56.08|55.78|56.05|55.75|9
1724517470000|2024-08-24 16:37:50|56.07|55.77|56.08|55.78|56.09|55.79|56.05|55.75|7
1724517480000|2024-08-24 16:38:00|56.09|55.79|56.09|55.79|56.09|55.79|56.07|55.77|4
1724517490000|2024-08-24 16:38:10|56.1|55.8|56.07|55.77|56.1|55.8|56.07|55.77|6
1724517500000|2024-08-24 16:38:20|56.08|55.78|56.08|55.78|56.09|55.79|56.07|55.77|5
1724517510000|2024-08-24 16:38:30|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|11
1724517520000|2024-08-24 16:38:40|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|10
1724517530000|2024-08-24 16:38:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724517540000|2024-08-24 16:39:00|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|5
1724517550000|2024-08-24 16:39:10|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|11
1724517560000|2024-08-24 16:39:20|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|2
1724517570000|2024-08-24 16:39:30|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|9
1724517580000|2024-08-24 16:39:40|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724517590000|2024-08-24 16:39:50|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724517600000|2024-08-24 16:40:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724517610000|2024-08-24 16:40:10|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724517620000|2024-08-24 16:40:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724517650000|2024-08-24 16:40:50|56.07|55.77|56.07|55.77|56.08|55.78|56.07|55.77|3
1724517660000|2024-08-24 16:41:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1724517670000|2024-08-24 16:41:10|56.1|55.8|56.15|55.85|56.15|55.85|56.1|55.8|3
1724517680000|2024-08-24 16:41:20|56.14|55.84|56.15|55.85|56.16|55.86|56.14|55.84|6
1724517690000|2024-08-24 16:41:30|56.16|55.86|56.18|55.88|56.18|55.88|56.16|55.86|5
1724517700000|2024-08-24 16:41:40|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724517710000|2024-08-24 16:41:50|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|4
1724517720000|2024-08-24 16:42:00|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1724517730000|2024-08-24 16:42:10|56.19|55.89|56.18|55.88|56.19|55.89|56.17|55.87|8
1724517740000|2024-08-24 16:42:20|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|4
1724517750000|2024-08-24 16:42:30|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|3
1724517760000|2024-08-24 16:42:40|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1724517770000|2024-08-24 16:42:50|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1724517790000|2024-08-24 16:43:10|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|5
1724517800000|2024-08-24 16:43:20|56.17|55.87|56.1|55.8|56.17|55.87|56.1|55.8|7
1724517810000|2024-08-24 16:43:30|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|4
1724517820000|2024-08-24 16:43:40|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|5
1724517830000|2024-08-24 16:43:50|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724517840000|2024-08-24 16:44:00|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1724517850000|2024-08-24 16:44:10|56.1|55.8|56.07|55.77|56.11|55.81|56.07|55.77|6
1724517860000|2024-08-24 16:44:20|56.06|55.76|56.03|55.73|56.06|55.76|56.02|55.72|7
1724517870000|2024-08-24 16:44:30|56.02|55.72|56.01|55.71|56.02|55.72|56|55.7|6
1724517880000|2024-08-24 16:44:40|56.02|55.72|56.06|55.76|56.07|55.77|56.02|55.72|9
1724517890000|2024-08-24 16:44:50|56.07|55.77|56.07|55.77|56.08|55.78|56.07|55.77|3
1724517900000|2024-08-24 16:45:00|56.06|55.76|56.02|55.72|56.06|55.76|56.02|55.72|7
1724517910000|2024-08-24 16:45:10|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1724517920000|2024-08-24 16:45:20|55.99|55.69|55.99|55.69|55.99|55.69|55.95|55.65|7
1724517930000|2024-08-24 16:45:30|56|55.7|56.05|55.75|56.05|55.75|56|55.7|8
1724517940000|2024-08-24 16:45:40|56.06|55.76|56|55.7|56.06|55.76|56|55.7|7
1724517950000|2024-08-24 16:45:50|56.01|55.71|56.04|55.74|56.07|55.77|56.01|55.71|13
1724517960000|2024-08-24 16:46:00|56.05|55.75|56.04|55.74|56.07|55.77|56.04|55.74|7
1724517970000|2024-08-24 16:46:10|56.05|55.75|56.09|55.79|56.09|55.79|56.05|55.75|4
1724517980000|2024-08-24 16:46:20|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|5
1724517990000|2024-08-24 16:46:30|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|5
1724518000000|2024-08-24 16:46:40|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|9
1724518010000|2024-08-24 16:46:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|6
1724518020000|2024-08-24 16:47:00|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1724518030000|2024-08-24 16:47:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1724518040000|2024-08-24 16:47:20|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|6
1724518050000|2024-08-24 16:47:30|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724518060000|2024-08-24 16:47:40|56.1|55.8|56.04|55.74|56.1|55.8|56.04|55.74|7
1724518070000|2024-08-24 16:47:50|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|5
1724518080000|2024-08-24 16:48:00|56.04|55.74|56.06|55.76|56.07|55.77|56.03|55.73|5
1724518090000|2024-08-24 16:48:10|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|8
1724518100000|2024-08-24 16:48:20|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|2
1724518110000|2024-08-24 16:48:30|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|4
1724518120000|2024-08-24 16:48:40|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|4
1724518130000|2024-08-24 16:48:50|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1724518140000|2024-08-24 16:49:00|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|6
1724518150000|2024-08-24 16:49:10|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|11
1724518160000|2024-08-24 16:49:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724518170000|2024-08-24 16:49:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724518180000|2024-08-24 16:49:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|4
1724518190000|2024-08-24 16:49:50|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|6
1724518200000|2024-08-24 16:50:00|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|8
1724518210000|2024-08-24 16:50:10|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1724518220000|2024-08-24 16:50:20|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|4
1724518240000|2024-08-24 16:50:40|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|2
1724518250000|2024-08-24 16:50:50|56.14|55.84|56.1|55.8|56.14|55.84|56.1|55.8|6
1724518260000|2024-08-24 16:51:00|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|4
1724518270000|2024-08-24 16:51:10|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724518280000|2024-08-24 16:51:20|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1724518290000|2024-08-24 16:51:30|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724518300000|2024-08-24 16:51:40|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|3
1724518310000|2024-08-24 16:51:50|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|6
1724518320000|2024-08-24 16:52:00|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|4
1724518330000|2024-08-24 16:52:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724518340000|2024-08-24 16:52:20|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1724518350000|2024-08-24 16:52:30|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724518360000|2024-08-24 16:52:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724518370000|2024-08-24 16:52:50|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724518380000|2024-08-24 16:53:00|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724518390000|2024-08-24 16:53:10|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724518420000|2024-08-24 16:53:40|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724518430000|2024-08-24 16:53:50|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|7
1724518440000|2024-08-24 16:54:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724518450000|2024-08-24 16:54:10|56.09|55.79|56.12|55.82|56.12|55.82|56.09|55.79|4
1724518460000|2024-08-24 16:54:20|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|5
1724518470000|2024-08-24 16:54:30|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724518480000|2024-08-24 16:54:40|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1724518490000|2024-08-24 16:54:50|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|12
1724518500000|2024-08-24 16:55:00|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|12
1724518510000|2024-08-24 16:55:10|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|4
1724518520000|2024-08-24 16:55:20|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724518530000|2024-08-24 16:55:30|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|3
1724518540000|2024-08-24 16:55:40|56.08|55.78|56.09|55.79|56.09|55.79|56.07|55.77|4
1724518550000|2024-08-24 16:55:50|56.08|55.78|56.09|55.79|56.11|55.81|56.08|55.78|8
1724518560000|2024-08-24 16:56:00|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|4
1724518570000|2024-08-24 16:56:10|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|6
1724518580000|2024-08-24 16:56:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724518600000|2024-08-24 16:56:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1724518610000|2024-08-24 16:56:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724518620000|2024-08-24 16:57:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|10
1724518630000|2024-08-24 16:57:10|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|3
1724518640000|2024-08-24 16:57:20|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|7
1724518660000|2024-08-24 16:57:40|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|11
1724518670000|2024-08-24 16:57:50|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1724518680000|2024-08-24 16:58:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724518690000|2024-08-24 16:58:10|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|7
1724518710000|2024-08-24 16:58:30|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|2
1724518730000|2024-08-24 16:58:50|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724518740000|2024-08-24 16:59:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|4
1724518750000|2024-08-24 16:59:10|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|2
1724518760000|2024-08-24 16:59:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|4
1724518770000|2024-08-24 16:59:30|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1724518780000|2024-08-24 16:59:40|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1724518800000|2024-08-24 17:00:00|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724518810000|2024-08-24 17:00:10|56.13|55.83|56.11|55.81|56.13|55.83|56.11|55.81|5
1724518820000|2024-08-24 17:00:20|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1724518830000|2024-08-24 17:00:30|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724518840000|2024-08-24 17:00:40|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|5
1724518850000|2024-08-24 17:00:50|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1724518860000|2024-08-24 17:01:00|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|6
1724518870000|2024-08-24 17:01:10|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1724518880000|2024-08-24 17:01:20|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|5
1724518890000|2024-08-24 17:01:30|56.1|55.8|56.13|55.83|56.13|55.83|56.1|55.8|4
1724518910000|2024-08-24 17:01:50|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|6
1724518920000|2024-08-24 17:02:00|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|7
1724518930000|2024-08-24 17:02:10|56.1|55.8|56.09|55.79|56.13|55.83|56.09|55.79|12
1724518940000|2024-08-24 17:02:20|56.08|55.78|56.1|55.8|56.11|55.81|56.07|55.77|6
1724518950000|2024-08-24 17:02:30|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|2
1724518960000|2024-08-24 17:02:40|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|3
1724518970000|2024-08-24 17:02:50|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|7
1724518980000|2024-08-24 17:03:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1724518990000|2024-08-24 17:03:10|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1724519000000|2024-08-24 17:03:20|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1724519020000|2024-08-24 17:03:40|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1724519030000|2024-08-24 17:03:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724519040000|2024-08-24 17:04:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1724519050000|2024-08-24 17:04:10|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1724519060000|2024-08-24 17:04:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724519070000|2024-08-24 17:04:30|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1724519100000|2024-08-24 17:05:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724519110000|2024-08-24 17:05:10|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724519120000|2024-08-24 17:05:20|56.09|55.79|56.07|55.77|56.1|55.8|56.07|55.77|5
1724519130000|2024-08-24 17:05:30|56.06|55.76|56.04|55.74|56.06|55.76|56.03|55.73|9
1724519140000|2024-08-24 17:05:40|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1724519150000|2024-08-24 17:05:50|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1724519160000|2024-08-24 17:06:00|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1724519170000|2024-08-24 17:06:10|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1724519180000|2024-08-24 17:06:20|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1724519190000|2024-08-24 17:06:30|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724519210000|2024-08-24 17:06:50|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1724519220000|2024-08-24 17:07:00|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|4
1724519230000|2024-08-24 17:07:10|56.09|55.79|56.09|55.79|56.11|55.81|56.09|55.79|5
1724519240000|2024-08-24 17:07:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724519260000|2024-08-24 17:07:40|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1724519270000|2024-08-24 17:07:50|56.12|55.82|56.16|55.86|56.16|55.86|56.12|55.82|5
1724519280000|2024-08-24 17:08:00|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724519300000|2024-08-24 17:08:20|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724519310000|2024-08-24 17:08:30|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|5
1724519320000|2024-08-24 17:08:40|56.2|55.9|56.22|55.92|56.22|55.92|56.2|55.9|3
1724519330000|2024-08-24 17:08:50|56.24|55.94|56.25|55.95|56.26|55.96|56.24|55.94|6
1724519340000|2024-08-24 17:09:00|56.26|55.96|56.26|55.96|56.26|55.96|56.26|55.96|1
1724519350000|2024-08-24 17:09:10|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|2
1724519370000|2024-08-24 17:09:30|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1724519380000|2024-08-24 17:09:40|56.26|55.96|56.26|55.96|56.26|55.96|56.26|55.96|1
1724519400000|2024-08-24 17:10:00|56.25|55.95|56.22|55.92|56.25|55.95|56.22|55.92|4
1724519410000|2024-08-24 17:10:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724519450000|2024-08-24 17:10:50|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|3
1724519470000|2024-08-24 17:11:10|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1724519480000|2024-08-24 17:11:20|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1724519490000|2024-08-24 17:11:30|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724519500000|2024-08-24 17:11:40|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|2
1724519510000|2024-08-24 17:11:50|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1724519520000|2024-08-24 17:12:00|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|4
1724519530000|2024-08-24 17:12:10|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1724519540000|2024-08-24 17:12:20|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724519550000|2024-08-24 17:12:30|56.22|55.92|56.18|55.88|56.22|55.92|56.18|55.88|4
1724519570000|2024-08-24 17:12:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724519580000|2024-08-24 17:13:00|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|3
1724519590000|2024-08-24 17:13:10|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724519600000|2024-08-24 17:13:20|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|7
1724519610000|2024-08-24 17:13:30|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|4
1724519620000|2024-08-24 17:13:40|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1724519630000|2024-08-24 17:13:50|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|9
1724519640000|2024-08-24 17:14:00|56.2|55.9|56.21|55.91|56.22|55.92|56.2|55.9|4
1724519650000|2024-08-24 17:14:10|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|5
1724519660000|2024-08-24 17:14:20|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|3
1724519670000|2024-08-24 17:14:30|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|9
1724519680000|2024-08-24 17:14:40|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|5
1724519690000|2024-08-24 17:14:50|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|8
1724519700000|2024-08-24 17:15:00|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|3
1724519710000|2024-08-24 17:15:10|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|5
1724519730000|2024-08-24 17:15:30|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724519740000|2024-08-24 17:15:40|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1724519750000|2024-08-24 17:15:50|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|4
1724519760000|2024-08-24 17:16:00|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|4
1724519770000|2024-08-24 17:16:10|56.27|55.97|56.28|55.98|56.29|55.99|56.27|55.97|7
1724519780000|2024-08-24 17:16:20|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1724519790000|2024-08-24 17:16:30|56.28|55.98|56.28|55.98|56.29|55.99|56.28|55.98|3
1724519800000|2024-08-24 17:16:40|56.29|55.99|56.28|55.98|56.29|55.99|56.27|55.97|3
1724519810000|2024-08-24 17:16:50|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1724519820000|2024-08-24 17:17:00|56.26|55.96|56.28|55.98|56.29|55.99|56.26|55.96|9
1724519830000|2024-08-24 17:17:10|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1724519840000|2024-08-24 17:17:20|56.3|56|56.28|55.98|56.3|56|56.28|55.98|3
1724519850000|2024-08-24 17:17:30|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|2
1724519860000|2024-08-24 17:17:40|56.25|55.95|56.27|55.97|56.27|55.97|56.22|55.92|7
1724519870000|2024-08-24 17:17:50|56.25|55.95|56.27|55.97|56.27|55.97|56.25|55.95|3
1724519880000|2024-08-24 17:18:00|56.26|55.96|56.26|55.96|56.27|55.97|56.26|55.96|3
1724519890000|2024-08-24 17:18:10|56.27|55.97|56.27|55.97|56.27|55.97|56.26|55.96|3
1724519910000|2024-08-24 17:18:30|56.26|55.96|56.27|55.97|56.27|55.97|56.26|55.96|2
1724519930000|2024-08-24 17:18:50|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|2
1724519940000|2024-08-24 17:19:00|56.28|55.98|56.28|55.98|56.29|55.99|56.27|55.97|7
1724519950000|2024-08-24 17:19:10|56.29|55.99|56.28|55.98|56.29|55.99|56.27|55.97|4
1724519960000|2024-08-24 17:19:20|56.29|55.99|56.28|55.98|56.29|55.99|56.27|55.97|6
1724519970000|2024-08-24 17:19:30|56.27|55.97|56.3|56|56.3|56|56.27|55.97|4
1724519980000|2024-08-24 17:19:40|56.29|55.99|56.3|56|56.3|56|56.29|55.99|2
1724519990000|2024-08-24 17:19:50|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1724520000000|2024-08-24 17:20:00|56.28|55.98|56.28|55.98|56.3|56|56.28|55.98|5
1724520010000|2024-08-24 17:20:10|56.29|55.99|56.23|55.93|56.3|56|56.23|55.93|10
1724520020000|2024-08-24 17:20:20|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|8
1724520030000|2024-08-24 17:20:30|56.22|55.92|56.21|55.91|56.22|55.92|56.2|55.9|12
1724520040000|2024-08-24 17:20:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|9
1724520050000|2024-08-24 17:20:50|56.21|55.91|56.23|55.93|56.23|55.93|56.21|55.91|5
1724520060000|2024-08-24 17:21:00|56.22|55.92|56.21|55.91|56.23|55.93|56.21|55.91|4
1724520070000|2024-08-24 17:21:10|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|10
1724520080000|2024-08-24 17:21:20|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|7
1724520090000|2024-08-24 17:21:30|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724520100000|2024-08-24 17:21:40|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|8
1724520110000|2024-08-24 17:21:50|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|4
1724520120000|2024-08-24 17:22:00|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724520130000|2024-08-24 17:22:10|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|4
1724520140000|2024-08-24 17:22:20|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|8
1724520150000|2024-08-24 17:22:30|56.15|55.85|56.14|55.84|56.15|55.85|56.14|55.84|2
1724520170000|2024-08-24 17:22:50|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|2
1724520180000|2024-08-24 17:23:00|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|4
1724520190000|2024-08-24 17:23:10|56.18|55.88|56.16|55.86|56.19|55.89|56.15|55.85|11
1724520200000|2024-08-24 17:23:20|56.15|55.85|56.14|55.84|56.15|55.85|56.14|55.84|4
1724520210000|2024-08-24 17:23:30|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|5
1724520220000|2024-08-24 17:23:40|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|5
1724520230000|2024-08-24 17:23:50|56.13|55.83|56.14|55.84|56.14|55.84|56.13|55.83|4
1724520240000|2024-08-24 17:24:00|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724520260000|2024-08-24 17:24:20|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|6
1724520270000|2024-08-24 17:24:30|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724520280000|2024-08-24 17:24:40|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1724520300000|2024-08-24 17:25:00|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|5
1724520310000|2024-08-24 17:25:10|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|4
1724520320000|2024-08-24 17:25:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724520330000|2024-08-24 17:25:30|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|6
1724520340000|2024-08-24 17:25:40|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|11
1724520350000|2024-08-24 17:25:50|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|5
1724520360000|2024-08-24 17:26:00|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|6
1724520370000|2024-08-24 17:26:10|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724520380000|2024-08-24 17:26:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|13
1724520390000|2024-08-24 17:26:30|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|3
1724520400000|2024-08-24 17:26:40|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724520410000|2024-08-24 17:26:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724520430000|2024-08-24 17:27:10|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1724520440000|2024-08-24 17:27:20|56.09|55.79|56.05|55.75|56.09|55.79|56.05|55.75|4
1724520460000|2024-08-24 17:27:40|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|11
1724520470000|2024-08-24 17:27:50|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|9
1724520480000|2024-08-24 17:28:00|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|6
1724520490000|2024-08-24 17:28:10|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|7
1724520500000|2024-08-24 17:28:20|56.01|55.71|56.03|55.73|56.04|55.74|56.01|55.71|9
1724520510000|2024-08-24 17:28:30|56.04|55.74|56.1|55.8|56.1|55.8|56.03|55.73|6
1724520520000|2024-08-24 17:28:40|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|2
1724520530000|2024-08-24 17:28:50|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|2
1724520550000|2024-08-24 17:29:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724520560000|2024-08-24 17:29:20|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1724520600000|2024-08-24 17:30:00|56.1|55.8|56.07|55.77|56.11|55.81|56.06|55.76|9
1724520610000|2024-08-24 17:30:10|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|9
1724520620000|2024-08-24 17:30:20|56.09|55.79|56.1|55.8|56.12|55.82|56.09|55.79|6
1724520630000|2024-08-24 17:30:30|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1724520640000|2024-08-24 17:30:40|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724520650000|2024-08-24 17:30:50|56.09|55.79|56.06|55.76|56.1|55.8|56.06|55.76|8
1724520660000|2024-08-24 17:31:00|56.08|55.78|56.08|55.78|56.1|55.8|56.08|55.78|6
1724520670000|2024-08-24 17:31:10|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|5
1724520680000|2024-08-24 17:31:20|56.07|55.77|56.07|55.77|56.08|55.78|56.07|55.77|5
1724520690000|2024-08-24 17:31:30|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|4
1724520700000|2024-08-24 17:31:40|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|3
1724520710000|2024-08-24 17:31:50|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724520720000|2024-08-24 17:32:00|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|3
1724520730000|2024-08-24 17:32:10|56.18|55.88|56.2|55.9|56.21|55.91|56.18|55.88|9
1724520740000|2024-08-24 17:32:20|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|5
1724520750000|2024-08-24 17:32:30|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|5
1724520760000|2024-08-24 17:32:40|56.21|55.91|56.23|55.93|56.23|55.93|56.21|55.91|3
1724520770000|2024-08-24 17:32:50|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|2
1724520780000|2024-08-24 17:33:00|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|3
1724520790000|2024-08-24 17:33:10|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1724520810000|2024-08-24 17:33:30|56.26|55.96|56.3|56|56.3|56|56.26|55.96|5
1724520820000|2024-08-24 17:33:40|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1724520840000|2024-08-24 17:34:00|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|6
1724520850000|2024-08-24 17:34:10|56.3|56|56.3|56|56.31|56.01|56.29|55.99|4
1724520860000|2024-08-24 17:34:20|56.29|55.99|56.31|56.01|56.31|56.01|56.29|55.99|5
1724520890000|2024-08-24 17:34:50|56.32|56.02|56.31|56.01|56.32|56.02|56.31|56.01|4
1724520900000|2024-08-24 17:35:00|56.3|56|56.3|56|56.3|56|56.3|56|1
1724520910000|2024-08-24 17:35:10|56.29|55.99|56.25|55.95|56.3|56|56.24|55.94|7
1724520920000|2024-08-24 17:35:20|56.26|55.96|56.25|55.95|56.26|55.96|56.25|55.95|4
1724520930000|2024-08-24 17:35:30|56.26|55.96|56.28|55.98|56.28|55.98|56.26|55.96|3
1724520940000|2024-08-24 17:35:40|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|4
1724520950000|2024-08-24 17:35:50|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|2
1724520960000|2024-08-24 17:36:00|56.25|55.95|56.25|55.95|56.26|55.96|56.25|55.95|5
1724520970000|2024-08-24 17:36:10|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|3
1724520980000|2024-08-24 17:36:20|56.25|55.95|56.26|55.96|56.26|55.96|56.25|55.95|2
1724520990000|2024-08-24 17:36:30|56.25|55.95|56.26|55.96|56.26|55.96|56.25|55.95|4
1724521000000|2024-08-24 17:36:40|56.25|55.95|56.26|55.96|56.26|55.96|56.25|55.95|2
1724521010000|2024-08-24 17:36:50|56.25|55.95|56.24|55.94|56.26|55.96|56.24|55.94|4
1724521020000|2024-08-24 17:37:00|56.25|55.95|56.24|55.94|56.25|55.95|56.24|55.94|8
1724521030000|2024-08-24 17:37:10|56.25|55.95|56.25|55.95|56.25|55.95|56.22|55.92|3
1724521040000|2024-08-24 17:37:20|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|3
1724521050000|2024-08-24 17:37:30|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|3
1724521060000|2024-08-24 17:37:40|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|7
1724521070000|2024-08-24 17:37:50|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|2
1724521080000|2024-08-24 17:38:00|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|6
1724521090000|2024-08-24 17:38:10|56.23|55.93|56.22|55.92|56.24|55.94|56.22|55.92|4
1724521100000|2024-08-24 17:38:20|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1724521110000|2024-08-24 17:38:30|56.22|55.92|56.22|55.92|56.23|55.93|56.22|55.92|3
1724521140000|2024-08-24 17:39:00|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1724521150000|2024-08-24 17:39:10|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1724521180000|2024-08-24 17:39:40|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1724521190000|2024-08-24 17:39:50|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|7
1724521200000|2024-08-24 17:40:00|56.24|55.94|56.25|55.95|56.26|55.96|56.24|55.94|4
1724521210000|2024-08-24 17:40:10|56.24|55.94|56.22|55.92|56.26|55.96|56.22|55.92|5
1724521220000|2024-08-24 17:40:20|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|2
1724521230000|2024-08-24 17:40:30|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1724521240000|2024-08-24 17:40:40|56.25|55.95|56.25|55.95|56.25|55.95|56.24|55.94|3
1724521250000|2024-08-24 17:40:50|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|4
1724521260000|2024-08-24 17:41:00|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|6
1724521270000|2024-08-24 17:41:10|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|3
1724521290000|2024-08-24 17:41:30|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|3
1724521310000|2024-08-24 17:41:50|56.2|55.9|56.17|55.87|56.2|55.9|56.15|55.85|6
1724521320000|2024-08-24 17:42:00|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724521330000|2024-08-24 17:42:10|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|10
1724521340000|2024-08-24 17:42:20|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724521350000|2024-08-24 17:42:30|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|10
1724521360000|2024-08-24 17:42:40|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|9
1724521380000|2024-08-24 17:43:00|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|6
1724521390000|2024-08-24 17:43:10|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|5
1724521400000|2024-08-24 17:43:20|56.18|55.88|56.18|55.88|56.18|55.88|56.15|55.85|10
1724521410000|2024-08-24 17:43:30|56.17|55.87|56.18|55.88|56.19|55.89|56.17|55.87|12
1724521420000|2024-08-24 17:43:40|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|8
1724521430000|2024-08-24 17:43:50|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|5
1724521440000|2024-08-24 17:44:00|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|6
1724521450000|2024-08-24 17:44:10|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724521460000|2024-08-24 17:44:20|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|8
1724521470000|2024-08-24 17:44:30|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|5
1724521490000|2024-08-24 17:44:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724521500000|2024-08-24 17:45:00|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724521510000|2024-08-24 17:45:10|56.18|55.88|56.14|55.84|56.18|55.88|56.14|55.84|9
1724521520000|2024-08-24 17:45:20|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1724521530000|2024-08-24 17:45:30|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|5
1724521540000|2024-08-24 17:45:40|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724521560000|2024-08-24 17:46:00|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|6
1724521580000|2024-08-24 17:46:20|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1724521600000|2024-08-24 17:46:40|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724521620000|2024-08-24 17:47:00|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1724521630000|2024-08-24 17:47:10|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724521640000|2024-08-24 17:47:20|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724521660000|2024-08-24 17:47:40|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724521740000|2024-08-24 17:49:00|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724521750000|2024-08-24 17:49:10|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|6
1724521760000|2024-08-24 17:49:20|56.16|55.86|56.14|55.84|56.16|55.86|56.14|55.84|9
1724521770000|2024-08-24 17:49:30|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1724521790000|2024-08-24 17:49:50|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|4
1724521800000|2024-08-24 17:50:00|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|4
1724521810000|2024-08-24 17:50:10|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724521820000|2024-08-24 17:50:20|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724521840000|2024-08-24 17:50:40|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1724521860000|2024-08-24 17:51:00|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724521870000|2024-08-24 17:51:10|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|4
1724521880000|2024-08-24 17:51:20|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1724521900000|2024-08-24 17:51:40|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724521930000|2024-08-24 17:52:10|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724521940000|2024-08-24 17:52:20|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724521960000|2024-08-24 17:52:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724521980000|2024-08-24 17:53:00|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724522040000|2024-08-24 17:54:00|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724522100000|2024-08-24 17:55:00|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1724522110000|2024-08-24 17:55:10|56.15|55.85|56.12|55.82|56.15|55.85|56.12|55.82|3
1724522160000|2024-08-24 17:56:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724522170000|2024-08-24 17:56:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724522190000|2024-08-24 17:56:30|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|3
1724522200000|2024-08-24 17:56:40|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|5
1724522210000|2024-08-24 17:56:50|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|13
1724522220000|2024-08-24 17:57:00|56.07|55.77|56.04|55.74|56.07|55.77|56.04|55.74|6
1724522230000|2024-08-24 17:57:10|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|3
1724522240000|2024-08-24 17:57:20|56|55.7|55.96|55.66|56.01|55.71|55.96|55.66|5
1724522250000|2024-08-24 17:57:30|55.97|55.67|55.97|55.67|55.99|55.69|55.96|55.66|6
1724522260000|2024-08-24 17:57:40|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|11
1724522270000|2024-08-24 17:57:50|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|5
1724522280000|2024-08-24 17:58:00|55.96|55.66|55.94|55.64|55.99|55.69|55.94|55.64|14
1724522290000|2024-08-24 17:58:10|55.95|55.65|55.93|55.63|55.95|55.65|55.92|55.62|17
1724522300000|2024-08-24 17:58:20|55.92|55.62|55.92|55.62|55.93|55.63|55.91|55.61|5
1724522310000|2024-08-24 17:58:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|4
1724522320000|2024-08-24 17:58:40|55.96|55.66|55.99|55.69|56|55.7|55.96|55.66|12
1724522330000|2024-08-24 17:58:50|56|55.7|56|55.7|56.01|55.71|55.99|55.69|15
1724522340000|2024-08-24 17:59:00|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|9
1724522360000|2024-08-24 17:59:20|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|4
1724522370000|2024-08-24 17:59:30|55.98|55.68|56|55.7|56|55.7|55.98|55.68|9
1724522380000|2024-08-24 17:59:40|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|8
1724522390000|2024-08-24 17:59:50|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|5
1724522400000|2024-08-24 18:00:00|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|9
1724522410000|2024-08-24 18:00:10|56.03|55.73|56.03|55.73|56.03|55.73|55.99|55.69|15
1724522420000|2024-08-24 18:00:20|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|13
1724522430000|2024-08-24 18:00:30|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|6
1724522440000|2024-08-24 18:00:40|56.04|55.74|56.02|55.72|56.04|55.74|56.02|55.72|7
1724522460000|2024-08-24 18:01:00|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|6
1724522470000|2024-08-24 18:01:10|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724522480000|2024-08-24 18:01:20|56.04|55.74|56.04|55.74|56.04|55.74|56.02|55.72|9
1724522490000|2024-08-24 18:01:30|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|3
1724522500000|2024-08-24 18:01:40|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724522510000|2024-08-24 18:01:50|56.09|55.79|56.05|55.75|56.09|55.79|56.05|55.75|5
1724522520000|2024-08-24 18:02:00|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|6
1724522530000|2024-08-24 18:02:10|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1724522540000|2024-08-24 18:02:20|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1724522550000|2024-08-24 18:02:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|14
1724522560000|2024-08-24 18:02:40|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|10
1724522570000|2024-08-24 18:02:50|56.04|55.74|56.03|55.73|56.05|55.75|56.03|55.73|4
1724522580000|2024-08-24 18:03:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1724522590000|2024-08-24 18:03:10|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1724522600000|2024-08-24 18:03:20|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|3
1724522610000|2024-08-24 18:03:30|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|7
1724522620000|2024-08-24 18:03:40|56.01|55.71|56|55.7|56.02|55.72|56|55.7|6
1724522630000|2024-08-24 18:03:50|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|5
1724522640000|2024-08-24 18:04:00|55.98|55.68|55.93|55.63|55.98|55.68|55.93|55.63|7
1724522650000|2024-08-24 18:04:10|55.92|55.62|55.9|55.6|55.92|55.62|55.9|55.6|5
1724522660000|2024-08-24 18:04:20|55.92|55.62|55.93|55.63|55.93|55.63|55.9|55.6|10
1724522670000|2024-08-24 18:04:30|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|5
1724522680000|2024-08-24 18:04:40|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|14
1724522690000|2024-08-24 18:04:50|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1724522700000|2024-08-24 18:05:00|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|4
1724522710000|2024-08-24 18:05:10|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|7
1724522720000|2024-08-24 18:05:20|55.95|55.65|55.91|55.61|55.95|55.65|55.91|55.61|4
1724522730000|2024-08-24 18:05:30|55.92|55.62|55.92|55.62|55.93|55.63|55.9|55.6|11
1724522740000|2024-08-24 18:05:40|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|9
1724522750000|2024-08-24 18:05:50|55.92|55.62|55.91|55.61|55.92|55.62|55.9|55.6|8
1724522760000|2024-08-24 18:06:00|55.9|55.6|55.9|55.6|55.92|55.62|55.9|55.6|6
1724522770000|2024-08-24 18:06:10|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|8
1724522780000|2024-08-24 18:06:20|55.88|55.58|55.88|55.58|55.9|55.6|55.87|55.57|8
1724522790000|2024-08-24 18:06:30|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|5
1724522800000|2024-08-24 18:06:40|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|8
1724522820000|2024-08-24 18:07:00|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|8
1724522830000|2024-08-24 18:07:10|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|7
1724522840000|2024-08-24 18:07:20|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|7
1724522850000|2024-08-24 18:07:30|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|8
1724522860000|2024-08-24 18:07:40|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|12
1724522880000|2024-08-24 18:08:00|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|11
1724522890000|2024-08-24 18:08:10|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|7
1724522900000|2024-08-24 18:08:20|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|14
1724522910000|2024-08-24 18:08:30|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|6
1724522920000|2024-08-24 18:08:40|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|8
1724522930000|2024-08-24 18:08:50|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|6
1724522940000|2024-08-24 18:09:00|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|8
1724522950000|2024-08-24 18:09:10|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1724522960000|2024-08-24 18:09:20|55.92|55.62|55.91|55.61|55.93|55.63|55.91|55.61|4
1724522990000|2024-08-24 18:09:50|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1724523000000|2024-08-24 18:10:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|2
1724523010000|2024-08-24 18:10:10|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1724523020000|2024-08-24 18:10:20|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1724523030000|2024-08-24 18:10:30|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1724523040000|2024-08-24 18:10:40|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|4
1724523050000|2024-08-24 18:10:50|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|6
1724523060000|2024-08-24 18:11:00|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1724523070000|2024-08-24 18:11:10|55.83|55.53|55.87|55.57|55.87|55.57|55.83|55.53|8
1724523080000|2024-08-24 18:11:20|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1724523090000|2024-08-24 18:11:30|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1724523100000|2024-08-24 18:11:40|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|6
1724523110000|2024-08-24 18:11:50|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|5
1724523120000|2024-08-24 18:12:00|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|5
1724523140000|2024-08-24 18:12:20|55.87|55.57|55.89|55.59|55.89|55.59|55.87|55.57|3
1724523150000|2024-08-24 18:12:30|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1724523160000|2024-08-24 18:12:40|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724523170000|2024-08-24 18:12:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1724523180000|2024-08-24 18:13:00|55.88|55.58|55.85|55.55|55.88|55.58|55.85|55.55|6
1724523190000|2024-08-24 18:13:10|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|4
1724523200000|2024-08-24 18:13:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1724523220000|2024-08-24 18:13:40|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|3
1724523240000|2024-08-24 18:14:00|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1724523270000|2024-08-24 18:14:30|55.94|55.64|55.97|55.67|55.98|55.68|55.94|55.64|8
1724523280000|2024-08-24 18:14:40|55.98|55.68|55.95|55.65|55.99|55.69|55.95|55.65|10
1724523290000|2024-08-24 18:14:50|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1724523300000|2024-08-24 18:15:00|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|4
1724523310000|2024-08-24 18:15:10|55.92|55.62|55.93|55.63|55.94|55.64|55.92|55.62|6
1724523320000|2024-08-24 18:15:20|55.92|55.62|55.93|55.63|55.94|55.64|55.92|55.62|6
1724523330000|2024-08-24 18:15:30|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1724523340000|2024-08-24 18:15:40|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|8
1724523350000|2024-08-24 18:15:50|55.92|55.62|55.98|55.68|55.98|55.68|55.92|55.62|12
1724523360000|2024-08-24 18:16:00|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1724523370000|2024-08-24 18:16:10|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|5
1724523380000|2024-08-24 18:16:20|55.96|55.66|55.94|55.64|55.96|55.66|55.94|55.64|5
1724523390000|2024-08-24 18:16:30|55.95|55.65|55.99|55.69|55.99|55.69|55.94|55.64|8
1724523400000|2024-08-24 18:16:40|56|55.7|55.99|55.69|56|55.7|55.99|55.69|6
1724523410000|2024-08-24 18:16:50|56|55.7|56|55.7|56.02|55.72|55.99|55.69|9
1724523420000|2024-08-24 18:17:00|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|3
1724523430000|2024-08-24 18:17:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724523440000|2024-08-24 18:17:20|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724523450000|2024-08-24 18:17:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1724523460000|2024-08-24 18:17:40|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724523480000|2024-08-24 18:18:00|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|8
1724523490000|2024-08-24 18:18:10|56.03|55.73|56.04|55.74|56.05|55.75|56.03|55.73|5
1724523500000|2024-08-24 18:18:20|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|2
1724523520000|2024-08-24 18:18:40|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|2
1724523530000|2024-08-24 18:18:50|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724523540000|2024-08-24 18:19:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1724523550000|2024-08-24 18:19:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1724523560000|2024-08-24 18:19:20|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1724523570000|2024-08-24 18:19:30|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|3
1724523580000|2024-08-24 18:19:40|56.02|55.72|56.04|55.74|56.05|55.75|56.02|55.72|5
1724523590000|2024-08-24 18:19:50|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1724523600000|2024-08-24 18:20:00|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1724523610000|2024-08-24 18:20:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724523620000|2024-08-24 18:20:20|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|2
1724523630000|2024-08-24 18:20:30|56.07|55.77|56.07|55.77|56.08|55.78|56.05|55.75|5
1724523640000|2024-08-24 18:20:40|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1724523650000|2024-08-24 18:20:50|56.08|55.78|56.17|55.87|56.17|55.87|56.08|55.78|5
1724523660000|2024-08-24 18:21:00|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1724523670000|2024-08-24 18:21:10|56.16|55.86|56.17|55.87|56.17|55.87|56.15|55.85|4
1724523690000|2024-08-24 18:21:30|56.21|55.91|56.25|55.95|56.3|56|56.21|55.91|21
1724523700000|2024-08-24 18:21:40|56.24|55.94|56.2|55.9|56.26|55.96|56.2|55.9|13
1724523710000|2024-08-24 18:21:50|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|9
1724523720000|2024-08-24 18:22:00|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|12
1724523730000|2024-08-24 18:22:10|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|4
1724523740000|2024-08-24 18:22:20|56.2|55.9|56.21|55.91|56.21|55.91|56.19|55.89|4
1724523750000|2024-08-24 18:22:30|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|5
1724523760000|2024-08-24 18:22:40|56.21|55.91|56.23|55.93|56.23|55.93|56.2|55.9|5
1724523770000|2024-08-24 18:22:50|56.22|55.92|56.24|55.94|56.24|55.94|56.22|55.92|9
1724523780000|2024-08-24 18:23:00|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|4
1724523790000|2024-08-24 18:23:10|56.27|55.97|56.27|55.97|56.28|55.98|56.26|55.96|10
1724523800000|2024-08-24 18:23:20|56.28|55.98|56.3|56|56.3|56|56.28|55.98|5
1724523810000|2024-08-24 18:23:30|56.29|55.99|56.31|56.01|56.31|56.01|56.29|55.99|7
1724523820000|2024-08-24 18:23:40|56.3|56|56.3|56|56.3|56|56.29|55.99|5
1724523840000|2024-08-24 18:24:00|56.31|56.01|56.3|56|56.31|56.01|56.3|56|6
1724523850000|2024-08-24 18:24:10|56.31|56.01|56.29|55.99|56.31|56.01|56.29|55.99|5
1724523860000|2024-08-24 18:24:20|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|4
1724523880000|2024-08-24 18:24:40|56.3|56|56.29|55.99|56.3|56|56.28|55.98|4
1724523890000|2024-08-24 18:24:50|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|2
1724523900000|2024-08-24 18:25:00|56.3|56|56.32|56.02|56.32|56.02|56.3|56|7
1724523910000|2024-08-24 18:25:10|56.33|56.03|56.31|56.01|56.36|56.06|56.31|56.01|13
1724523930000|2024-08-24 18:25:30|56.3|56|56.3|56|56.31|56.01|56.29|55.99|9
1724523940000|2024-08-24 18:25:40|56.29|55.99|56.3|56|56.3|56|56.29|55.99|2
1724523950000|2024-08-24 18:25:50|56.33|56.03|56.31|56.01|56.33|56.03|56.31|56.01|3
1724523960000|2024-08-24 18:26:00|56.32|56.02|56.31|56.01|56.32|56.02|56.31|56.01|6
1724523970000|2024-08-24 18:26:10|56.3|56|56.29|55.99|56.3|56|56.29|55.99|2
1724523980000|2024-08-24 18:26:20|56.3|56|56.31|56.01|56.31|56.01|56.3|56|4
1724523990000|2024-08-24 18:26:30|56.3|56|56.31|56.01|56.31|56.01|56.3|56|2
1724524000000|2024-08-24 18:26:40|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|3
1724524010000|2024-08-24 18:26:50|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|3
1724524020000|2024-08-24 18:27:00|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524030000|2024-08-24 18:27:10|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524040000|2024-08-24 18:27:20|56.31|56.01|56.33|56.03|56.33|56.03|56.31|56.01|9
1724524050000|2024-08-24 18:27:30|56.32|56.02|56.32|56.02|56.33|56.03|56.31|56.01|7
1724524060000|2024-08-24 18:27:40|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|4
1724524080000|2024-08-24 18:28:00|56.31|56.01|56.32|56.02|56.33|56.03|56.31|56.01|8
1724524090000|2024-08-24 18:28:10|56.33|56.03|56.32|56.02|56.33|56.03|56.31|56.01|8
1724524100000|2024-08-24 18:28:20|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|5
1724524120000|2024-08-24 18:28:40|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|16
1724524130000|2024-08-24 18:28:50|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|7
1724524180000|2024-08-24 18:29:40|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1724524200000|2024-08-24 18:30:00|56.32|56.02|56.33|56.03|56.33|56.03|56.31|56.01|8
1724524210000|2024-08-24 18:30:10|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|8
1724524220000|2024-08-24 18:30:20|56.32|56.02|56.31|56.01|56.32|56.02|56.31|56.01|2
1724524240000|2024-08-24 18:30:40|56.3|56|56.3|56|56.3|56|56.3|56|1
1724524250000|2024-08-24 18:30:50|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|2
1724524260000|2024-08-24 18:31:00|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1724524270000|2024-08-24 18:31:10|56.3|56|56.33|56.03|56.33|56.03|56.3|56|4
1724524280000|2024-08-24 18:31:20|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524290000|2024-08-24 18:31:30|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|4
1724524300000|2024-08-24 18:31:40|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524310000|2024-08-24 18:31:50|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524330000|2024-08-24 18:32:10|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1724524340000|2024-08-24 18:32:20|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1724524350000|2024-08-24 18:32:30|56.34|56.04|56.35|56.05|56.36|56.06|56.34|56.04|4
1724524360000|2024-08-24 18:32:40|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|2
1724524390000|2024-08-24 18:33:10|56.38|56.08|56.42|56.12|56.42|56.12|56.38|56.08|5
1724524400000|2024-08-24 18:33:20|56.41|56.11|56.41|56.11|56.42|56.12|56.4|56.1|7
1724524410000|2024-08-24 18:33:30|56.42|56.12|56.41|56.11|56.42|56.12|56.41|56.11|2
1724524420000|2024-08-24 18:33:40|56.4|56.1|56.39|56.09|56.41|56.11|56.39|56.09|5
1724524430000|2024-08-24 18:33:50|56.35|56.05|56.32|56.02|56.35|56.05|56.32|56.02|4
1724524440000|2024-08-24 18:34:00|56.31|56.01|56.31|56.01|56.31|56.01|56.3|56|3
1724524450000|2024-08-24 18:34:10|56.3|56|56.3|56|56.3|56|56.3|56|1
1724524470000|2024-08-24 18:34:30|56.29|55.99|56.3|56|56.3|56|56.29|55.99|2
1724524480000|2024-08-24 18:34:40|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1724524490000|2024-08-24 18:34:50|56.3|56|56.29|55.99|56.3|56|56.28|55.98|4
1724524500000|2024-08-24 18:35:00|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1724524510000|2024-08-24 18:35:10|56.29|55.99|56.3|56|56.3|56|56.29|55.99|4
1724524520000|2024-08-24 18:35:20|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1724524530000|2024-08-24 18:35:30|56.29|55.99|56.3|56|56.3|56|56.29|55.99|4
1724524540000|2024-08-24 18:35:40|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|2
1724524550000|2024-08-24 18:35:50|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1724524560000|2024-08-24 18:36:00|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1724524570000|2024-08-24 18:36:10|56.31|56.01|56.31|56.01|56.32|56.02|56.31|56.01|3
1724524580000|2024-08-24 18:36:20|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1724524590000|2024-08-24 18:36:30|56.35|56.05|56.37|56.07|56.37|56.07|56.35|56.05|3
1724524600000|2024-08-24 18:36:40|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|4
1724524630000|2024-08-24 18:37:10|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|2
1724524640000|2024-08-24 18:37:20|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|2
1724524650000|2024-08-24 18:37:30|56.36|56.06|56.37|56.07|56.38|56.08|56.36|56.06|8
1724524670000|2024-08-24 18:37:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1724524680000|2024-08-24 18:38:00|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|14
1724524690000|2024-08-24 18:38:10|56.37|56.07|56.37|56.07|56.38|56.08|56.37|56.07|3
1724524700000|2024-08-24 18:38:20|56.36|56.06|56.32|56.02|56.36|56.06|56.32|56.02|7
1724524720000|2024-08-24 18:38:40|56.33|56.03|56.32|56.02|56.34|56.04|56.32|56.02|4
1724524730000|2024-08-24 18:38:50|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1724524750000|2024-08-24 18:39:10|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1724524760000|2024-08-24 18:39:20|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|2
1724524780000|2024-08-24 18:39:40|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|2
1724524800000|2024-08-24 18:40:00|56.31|56.01|56.31|56.01|56.31|56.01|56.31|56.01|1
1724524810000|2024-08-24 18:40:10|56.3|56|56.29|55.99|56.3|56|56.29|55.99|4
1724524830000|2024-08-24 18:40:30|56.28|55.98|56.22|55.92|56.28|55.98|56.22|55.92|5
1724524840000|2024-08-24 18:40:40|56.21|55.91|56.25|55.95|56.25|55.95|56.21|55.91|5
1724524850000|2024-08-24 18:40:50|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|6
1724524860000|2024-08-24 18:41:00|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|3
1724524870000|2024-08-24 18:41:10|56.25|55.95|56.28|55.98|56.28|55.98|56.24|55.94|6
1724524880000|2024-08-24 18:41:20|56.27|55.97|56.27|55.97|56.28|55.98|56.26|55.96|5
1724524890000|2024-08-24 18:41:30|56.26|55.96|56.24|55.94|56.26|55.96|56.23|55.93|7
1724524900000|2024-08-24 18:41:40|56.23|55.93|56.22|55.92|56.23|55.93|56.2|55.9|8
1724524910000|2024-08-24 18:41:50|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724524920000|2024-08-24 18:42:00|56.2|55.9|56.19|55.89|56.2|55.9|56.18|55.88|8
1724524930000|2024-08-24 18:42:10|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|4
1724524940000|2024-08-24 18:42:20|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|2
1724524950000|2024-08-24 18:42:30|56.16|55.86|56.17|55.87|56.17|55.87|56.15|55.85|5
1724524960000|2024-08-24 18:42:40|56.16|55.86|56.21|55.91|56.21|55.91|56.16|55.86|7
1724524970000|2024-08-24 18:42:50|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|2
1724524990000|2024-08-24 18:43:10|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|4
1724525000000|2024-08-24 18:43:20|56.24|55.94|56.24|55.94|56.24|55.94|56.24|55.94|1
1724525010000|2024-08-24 18:43:30|56.25|55.95|56.23|55.93|56.25|55.95|56.23|55.93|4
1724525020000|2024-08-24 18:43:40|56.25|55.95|56.23|55.93|56.25|55.95|56.23|55.93|3
1724525030000|2024-08-24 18:43:50|56.22|55.92|56.22|55.92|56.23|55.93|56.22|55.92|3
1724525050000|2024-08-24 18:44:10|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|7
1724525060000|2024-08-24 18:44:20|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|4
1724525070000|2024-08-24 18:44:30|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|3
1724525080000|2024-08-24 18:44:40|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|8
1724525090000|2024-08-24 18:44:50|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724525100000|2024-08-24 18:45:00|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|17
1724525110000|2024-08-24 18:45:10|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1724525120000|2024-08-24 18:45:20|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724525130000|2024-08-24 18:45:30|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724525140000|2024-08-24 18:45:40|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|4
1724525150000|2024-08-24 18:45:50|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1724525160000|2024-08-24 18:46:00|56.23|55.93|56.21|55.91|56.23|55.93|56.21|55.91|5
1724525180000|2024-08-24 18:46:20|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1724525200000|2024-08-24 18:46:40|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1724525210000|2024-08-24 18:46:50|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1724525250000|2024-08-24 18:47:30|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724525260000|2024-08-24 18:47:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|3
1724525270000|2024-08-24 18:47:50|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|4
1724525280000|2024-08-24 18:48:00|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724525290000|2024-08-24 18:48:10|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724525300000|2024-08-24 18:48:20|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|7
1724525310000|2024-08-24 18:48:30|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1724525320000|2024-08-24 18:48:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724525330000|2024-08-24 18:48:50|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1724525340000|2024-08-24 18:49:00|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724525350000|2024-08-24 18:49:10|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724525370000|2024-08-24 18:49:30|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724525380000|2024-08-24 18:49:40|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|5
1724525410000|2024-08-24 18:50:10|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|5
1724525420000|2024-08-24 18:50:20|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|6
1724525430000|2024-08-24 18:50:30|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724525440000|2024-08-24 18:50:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724525450000|2024-08-24 18:50:50|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724525460000|2024-08-24 18:51:00|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724525470000|2024-08-24 18:51:10|56.18|55.88|56.19|55.89|56.19|55.89|56.16|55.86|10
1724525480000|2024-08-24 18:51:20|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724525490000|2024-08-24 18:51:30|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|3
1724525500000|2024-08-24 18:51:40|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724525530000|2024-08-24 18:52:10|56.17|55.87|56.13|55.83|56.17|55.87|56.13|55.83|4
1724525560000|2024-08-24 18:52:40|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724525570000|2024-08-24 18:52:50|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724525580000|2024-08-24 18:53:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724525590000|2024-08-24 18:53:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724525600000|2024-08-24 18:53:20|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724525610000|2024-08-24 18:53:30|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724525630000|2024-08-24 18:53:50|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1724525650000|2024-08-24 18:54:10|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|3
1724525690000|2024-08-24 18:54:50|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1724525720000|2024-08-24 18:55:20|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1724525750000|2024-08-24 18:55:50|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|4
1724525770000|2024-08-24 18:56:10|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1724525810000|2024-08-24 18:56:50|56.02|55.72|56.04|55.74|56.05|55.75|56.02|55.72|4
1724525840000|2024-08-24 18:57:20|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1724525860000|2024-08-24 18:57:40|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|2
1724525950000|2024-08-24 18:59:10|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1724525960000|2024-08-24 18:59:20|56.05|55.75|56.04|55.74|56.06|55.76|56.04|55.74|3
1724525970000|2024-08-24 18:59:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1724525980000|2024-08-24 18:59:40|56.05|55.75|56.05|55.75|56.06|55.76|56.05|55.75|3
1724526010000|2024-08-24 19:00:10|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1724526020000|2024-08-24 19:00:20|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|4
1724526030000|2024-08-24 19:00:30|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1724526040000|2024-08-24 19:00:40|56.08|55.78|56.11|55.81|56.11|55.81|56.08|55.78|3
1724526060000|2024-08-24 19:01:00|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|3
1724526070000|2024-08-24 19:01:10|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724526080000|2024-08-24 19:01:20|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|6
1724526090000|2024-08-24 19:01:30|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|7
1724526100000|2024-08-24 19:01:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|6
1724526110000|2024-08-24 19:01:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724526120000|2024-08-24 19:02:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724526130000|2024-08-24 19:02:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724526140000|2024-08-24 19:02:20|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|9
1724526150000|2024-08-24 19:02:30|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724526170000|2024-08-24 19:02:50|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|2
1724526180000|2024-08-24 19:03:00|56.1|55.8|56.11|55.81|56.12|55.82|56.1|55.8|8
1724526200000|2024-08-24 19:03:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724526210000|2024-08-24 19:03:30|56.12|55.82|56.15|55.85|56.16|55.86|56.12|55.82|5
1724526220000|2024-08-24 19:03:40|56.16|55.86|56.15|55.85|56.16|55.86|56.15|55.85|2
1724526240000|2024-08-24 19:04:00|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1724526260000|2024-08-24 19:04:20|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|3
1724526280000|2024-08-24 19:04:40|56.15|55.85|56.14|55.84|56.15|55.85|56.14|55.84|2
1724526290000|2024-08-24 19:04:50|56.15|55.85|56.17|55.87|56.17|55.87|56.15|55.85|3
1724526300000|2024-08-24 19:05:00|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1724526310000|2024-08-24 19:05:10|56.15|55.85|56.15|55.85|56.15|55.85|56.15|55.85|1
1724526330000|2024-08-24 19:05:30|56.16|55.86|56.16|55.86|56.17|55.87|56.15|55.85|7
1724526340000|2024-08-24 19:05:40|56.17|55.87|56.16|55.86|56.17|55.87|56.15|55.85|4
1724526360000|2024-08-24 19:06:00|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724526370000|2024-08-24 19:06:10|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724526380000|2024-08-24 19:06:20|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724526390000|2024-08-24 19:06:30|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1724526400000|2024-08-24 19:06:40|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1724526410000|2024-08-24 19:06:50|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|3
1724526420000|2024-08-24 19:07:00|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|3
1724526430000|2024-08-24 19:07:10|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724526440000|2024-08-24 19:07:20|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1724526450000|2024-08-24 19:07:30|56.21|55.91|56.22|55.92|56.22|55.92|56.2|55.9|6
1724526460000|2024-08-24 19:07:40|56.23|55.93|56.22|55.92|56.23|55.93|56.21|55.91|4
1724526470000|2024-08-24 19:07:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1724526480000|2024-08-24 19:08:00|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|3
1724526490000|2024-08-24 19:08:10|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724526500000|2024-08-24 19:08:20|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|4
1724526510000|2024-08-24 19:08:30|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724526520000|2024-08-24 19:08:40|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|7
1724526530000|2024-08-24 19:08:50|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|7
1724526540000|2024-08-24 19:09:00|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|5
1724526550000|2024-08-24 19:09:10|56.2|55.9|56.19|55.89|56.2|55.9|56.18|55.88|8
1724526560000|2024-08-24 19:09:20|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1724526570000|2024-08-24 19:09:30|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724526590000|2024-08-24 19:09:50|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|10
1724526620000|2024-08-24 19:10:20|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724526630000|2024-08-24 19:10:30|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|10
1724526640000|2024-08-24 19:10:40|56.2|55.9|56.21|55.91|56.22|55.92|56.2|55.9|6
1724526670000|2024-08-24 19:11:10|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724526680000|2024-08-24 19:11:20|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1724526690000|2024-08-24 19:11:30|56.19|55.89|56.2|55.9|56.21|55.91|56.19|55.89|4
1724526700000|2024-08-24 19:11:40|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|3
1724526720000|2024-08-24 19:12:00|56.2|55.9|56.21|55.91|56.21|55.91|56.18|55.88|4
1724526750000|2024-08-24 19:12:30|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1724526770000|2024-08-24 19:12:50|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|3
1724526800000|2024-08-24 19:13:20|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|2
1724526810000|2024-08-24 19:13:30|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|7
1724526820000|2024-08-24 19:13:40|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724526830000|2024-08-24 19:13:50|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1724526840000|2024-08-24 19:14:00|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|8
1724526850000|2024-08-24 19:14:10|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|6
1724526860000|2024-08-24 19:14:20|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1724526890000|2024-08-24 19:14:50|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724526900000|2024-08-24 19:15:00|56.18|55.88|56.17|55.87|56.18|55.88|56.15|55.85|4
1724526920000|2024-08-24 19:15:20|56.18|55.88|56.18|55.88|56.19|55.89|56.17|55.87|7
1724526930000|2024-08-24 19:15:30|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|4
1724526940000|2024-08-24 19:15:40|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|11
1724526950000|2024-08-24 19:15:50|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|7
1724526960000|2024-08-24 19:16:00|56.2|55.9|56.15|55.85|56.2|55.9|56.15|55.85|7
1724526970000|2024-08-24 19:16:10|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|6
1724526980000|2024-08-24 19:16:20|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|5
1724526990000|2024-08-24 19:16:30|56.13|55.83|56.14|55.84|56.14|55.84|56.12|55.82|12
1724527000000|2024-08-24 19:16:40|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1724527010000|2024-08-24 19:16:50|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1724527020000|2024-08-24 19:17:00|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724527030000|2024-08-24 19:17:10|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|6
1724527040000|2024-08-24 19:17:20|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|5
1724527050000|2024-08-24 19:17:30|56.12|55.82|56.1|55.8|56.12|55.82|56.1|55.8|3
1724527060000|2024-08-24 19:17:40|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1724527070000|2024-08-24 19:17:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724527080000|2024-08-24 19:18:00|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|5
1724527090000|2024-08-24 19:18:10|56.14|55.84|56.12|55.82|56.15|55.85|56.11|55.81|7
1724527100000|2024-08-24 19:18:20|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724527120000|2024-08-24 19:18:40|56.12|55.82|56.12|55.82|56.13|55.83|56.11|55.81|5
1724527130000|2024-08-24 19:18:50|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|7
1724527140000|2024-08-24 19:19:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527150000|2024-08-24 19:19:10|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|6
1724527160000|2024-08-24 19:19:20|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|9
1724527170000|2024-08-24 19:19:30|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724527180000|2024-08-24 19:19:40|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724527190000|2024-08-24 19:19:50|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|7
1724527200000|2024-08-24 19:20:00|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|5
1724527210000|2024-08-24 19:20:10|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1724527220000|2024-08-24 19:20:20|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724527230000|2024-08-24 19:20:30|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527240000|2024-08-24 19:20:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1724527260000|2024-08-24 19:21:00|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724527270000|2024-08-24 19:21:10|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724527280000|2024-08-24 19:21:20|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724527330000|2024-08-24 19:22:10|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724527350000|2024-08-24 19:22:30|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527360000|2024-08-24 19:22:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527370000|2024-08-24 19:22:50|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527380000|2024-08-24 19:23:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527400000|2024-08-24 19:23:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527440000|2024-08-24 19:24:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527450000|2024-08-24 19:24:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527460000|2024-08-24 19:24:20|56.08|55.78|56.11|55.81|56.11|55.81|56.08|55.78|4
1724527480000|2024-08-24 19:24:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527500000|2024-08-24 19:25:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527510000|2024-08-24 19:25:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527520000|2024-08-24 19:25:20|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|3
1724527530000|2024-08-24 19:25:30|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1724527550000|2024-08-24 19:25:50|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724527560000|2024-08-24 19:26:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724527570000|2024-08-24 19:26:10|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724527590000|2024-08-24 19:26:30|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527630000|2024-08-24 19:27:10|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527640000|2024-08-24 19:27:20|56.1|55.8|56.12|55.82|56.12|55.82|56.08|55.78|10
1724527660000|2024-08-24 19:27:40|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|4
1724527680000|2024-08-24 19:28:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527700000|2024-08-24 19:28:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527720000|2024-08-24 19:28:40|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|2
1724527740000|2024-08-24 19:29:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724527760000|2024-08-24 19:29:20|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724527800000|2024-08-24 19:30:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724527810000|2024-08-24 19:30:10|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527860000|2024-08-24 19:31:00|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724527870000|2024-08-24 19:31:10|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724527880000|2024-08-24 19:31:20|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724527890000|2024-08-24 19:31:30|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724527900000|2024-08-24 19:31:40|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724527910000|2024-08-24 19:31:50|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1724527920000|2024-08-24 19:32:00|56.11|55.81|56.1|55.8|56.11|55.81|56.08|55.78|4
1724527940000|2024-08-24 19:32:20|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1724527950000|2024-08-24 19:32:30|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1724527970000|2024-08-24 19:32:50|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527980000|2024-08-24 19:33:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724527990000|2024-08-24 19:33:10|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|8
1724528000000|2024-08-24 19:33:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724528020000|2024-08-24 19:33:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1724528040000|2024-08-24 19:34:00|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1724528050000|2024-08-24 19:34:10|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|2
1724528060000|2024-08-24 19:34:20|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1724528080000|2024-08-24 19:34:40|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1724528090000|2024-08-24 19:34:50|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724528110000|2024-08-24 19:35:10|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1724528120000|2024-08-24 19:35:20|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|2
1724528130000|2024-08-24 19:35:30|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724528170000|2024-08-24 19:36:10|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724528180000|2024-08-24 19:36:20|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|3
1724528190000|2024-08-24 19:36:30|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1724528200000|2024-08-24 19:36:40|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724528220000|2024-08-24 19:37:00|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1724528230000|2024-08-24 19:37:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724528260000|2024-08-24 19:37:40|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528270000|2024-08-24 19:37:50|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724528300000|2024-08-24 19:38:20|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|2
1724528330000|2024-08-24 19:38:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528340000|2024-08-24 19:39:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528350000|2024-08-24 19:39:10|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528360000|2024-08-24 19:39:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528380000|2024-08-24 19:39:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1724528400000|2024-08-24 19:40:00|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528410000|2024-08-24 19:40:10|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724528420000|2024-08-24 19:40:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528430000|2024-08-24 19:40:30|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724528440000|2024-08-24 19:40:40|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1724528460000|2024-08-24 19:41:00|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528470000|2024-08-24 19:41:10|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|9
1724528480000|2024-08-24 19:41:20|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1724528490000|2024-08-24 19:41:30|56.08|55.78|56.11|55.81|56.11|55.81|56.08|55.78|3
1724528500000|2024-08-24 19:41:40|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528520000|2024-08-24 19:42:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|5
1724528530000|2024-08-24 19:42:10|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1724528540000|2024-08-24 19:42:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724528550000|2024-08-24 19:42:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528560000|2024-08-24 19:42:40|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1724528570000|2024-08-24 19:42:50|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724528580000|2024-08-24 19:43:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1724528630000|2024-08-24 19:43:50|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528640000|2024-08-24 19:44:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1724528670000|2024-08-24 19:44:30|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|2
1724528690000|2024-08-24 19:44:50|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528700000|2024-08-24 19:45:00|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724528720000|2024-08-24 19:45:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528730000|2024-08-24 19:45:30|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724528740000|2024-08-24 19:45:40|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724528780000|2024-08-24 19:46:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528810000|2024-08-24 19:46:50|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|3
1724528820000|2024-08-24 19:47:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724528840000|2024-08-24 19:47:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724528850000|2024-08-24 19:47:30|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|2
1724528860000|2024-08-24 19:47:40|56.06|55.76|56.06|55.76|56.06|55.76|56.05|55.75|3
1724528870000|2024-08-24 19:47:50|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724528900000|2024-08-24 19:48:20|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724528910000|2024-08-24 19:48:30|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1724528920000|2024-08-24 19:48:40|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724528970000|2024-08-24 19:49:30|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1724529040000|2024-08-24 19:50:40|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1724529050000|2024-08-24 19:50:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724529080000|2024-08-24 19:51:20|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724529090000|2024-08-24 19:51:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724529100000|2024-08-24 19:51:40|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|4
1724529110000|2024-08-24 19:51:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1724529140000|2024-08-24 19:52:20|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724529150000|2024-08-24 19:52:30|56.14|55.84|56.12|55.82|56.14|55.84|56.12|55.82|3
1724529170000|2024-08-24 19:52:50|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1724529180000|2024-08-24 19:53:00|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724529190000|2024-08-24 19:53:10|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1724529200000|2024-08-24 19:53:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|4
1724529210000|2024-08-24 19:53:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724529220000|2024-08-24 19:53:40|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1724529230000|2024-08-24 19:53:50|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|3
1724529240000|2024-08-24 19:54:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1724529260000|2024-08-24 19:54:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724529270000|2024-08-24 19:54:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1724529350000|2024-08-24 19:55:50|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724529370000|2024-08-24 19:56:10|56.07|55.77|56.01|55.71|56.08|55.78|56.01|55.71|7
1724529390000|2024-08-24 19:56:30|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1724529410000|2024-08-24 19:56:50|56.02|55.72|56|55.7|56.02|55.72|56|55.7|3
1724529420000|2024-08-24 19:57:00|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1724529430000|2024-08-24 19:57:10|56|55.7|56|55.7|56|55.7|56|55.7|1
1724529440000|2024-08-24 19:57:20|56.01|55.71|56|55.7|56.02|55.72|56|55.7|8
1724529450000|2024-08-24 19:57:30|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|3
1724529460000|2024-08-24 19:57:40|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1724529470000|2024-08-24 19:57:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1724529480000|2024-08-24 19:58:00|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|3
1724529490000|2024-08-24 19:58:10|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1724529500000|2024-08-24 19:58:20|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1724529510000|2024-08-24 19:58:30|55.98|55.68|55.97|55.67|55.98|55.68|55.96|55.66|3
1724529520000|2024-08-24 19:58:40|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|3
1724529530000|2024-08-24 19:58:50|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1724529540000|2024-08-24 19:59:00|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1724529600000|2024-08-24 20:00:00|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1724529610000|2024-08-24 20:00:10|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1724529620000|2024-08-24 20:00:20|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|3
1724529630000|2024-08-24 20:00:30|56|55.7|56|55.7|56|55.7|56|55.7|1
1724529640000|2024-08-24 20:00:40|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1724529660000|2024-08-24 20:01:00|56.01|55.71|56|55.7|56.01|55.71|55.99|55.69|4
1724529670000|2024-08-24 20:01:10|56.01|55.71|56|55.7|56.01|55.71|55.98|55.68|10
1724529680000|2024-08-24 20:01:20|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|5
1724529690000|2024-08-24 20:01:30|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|6
1724529700000|2024-08-24 20:01:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1724529710000|2024-08-24 20:01:50|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|2
1724529720000|2024-08-24 20:02:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1724529760000|2024-08-24 20:02:40|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1724529810000|2024-08-24 20:03:30|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1724529820000|2024-08-24 20:03:40|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1724529830000|2024-08-24 20:03:50|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|8
1724529850000|2024-08-24 20:04:10|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1724529950000|2024-08-24 20:05:50|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1724529960000|2024-08-24 20:06:00|55.99|55.69|55.99|55.69|55.99|55.69|55.97|55.67|6
1724529990000|2024-08-24 20:06:30|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1724530000000|2024-08-24 20:06:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1724530010000|2024-08-24 20:06:50|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1724530040000|2024-08-24 20:07:20|56.01|55.71|56.02|55.72|56.03|55.73|56.01|55.71|6
1724530050000|2024-08-24 20:07:30|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|2
1724530060000|2024-08-24 20:07:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1724530080000|2024-08-24 20:08:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1724530110000|2024-08-24 20:08:30|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724530120000|2024-08-24 20:08:40|56.04|55.74|56.09|55.79|56.09|55.79|56.04|55.74|5
1724530130000|2024-08-24 20:08:50|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724530140000|2024-08-24 20:09:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|7
1724530150000|2024-08-24 20:09:10|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|9
1724530160000|2024-08-24 20:09:20|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1724530170000|2024-08-24 20:09:30|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1724530180000|2024-08-24 20:09:40|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724530200000|2024-08-24 20:10:00|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|6
1724530210000|2024-08-24 20:10:10|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|7
1724530220000|2024-08-24 20:10:20|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1724530230000|2024-08-24 20:10:30|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|8
1724530240000|2024-08-24 20:10:40|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|8
1724530250000|2024-08-24 20:10:50|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|9
1724530260000|2024-08-24 20:11:00|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|9
1724530270000|2024-08-24 20:11:10|56.1|55.8|56.08|55.78|56.11|55.81|56.08|55.78|6
1724530300000|2024-08-24 20:11:40|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724530340000|2024-08-24 20:12:20|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1724530350000|2024-08-24 20:12:30|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1724530360000|2024-08-24 20:12:40|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724530370000|2024-08-24 20:12:50|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724530380000|2024-08-24 20:13:00|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|3
1724530390000|2024-08-24 20:13:10|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|3
1724530430000|2024-08-24 20:13:50|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1724530450000|2024-08-24 20:14:10|56.05|55.75|56.07|55.77|56.07|55.77|56.04|55.74|4
1724530470000|2024-08-24 20:14:30|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|3
1724530490000|2024-08-24 20:14:50|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|5
1724530500000|2024-08-24 20:15:00|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|10
1724530510000|2024-08-24 20:15:10|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|6
1724530520000|2024-08-24 20:15:20|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1724530530000|2024-08-24 20:15:30|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724530540000|2024-08-24 20:15:40|56.05|55.75|56.06|55.76|56.06|55.76|56.03|55.73|8
1724530550000|2024-08-24 20:15:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1724530570000|2024-08-24 20:16:10|56.06|55.76|56.05|55.75|56.06|55.76|56.04|55.74|4
1724530580000|2024-08-24 20:16:20|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|6
1724530620000|2024-08-24 20:17:00|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1724530630000|2024-08-24 20:17:10|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|3
1724530640000|2024-08-24 20:17:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1724530660000|2024-08-24 20:17:40|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1724530670000|2024-08-24 20:17:50|56.08|55.78|56.1|55.8|56.1|55.8|56.07|55.77|7
1724530690000|2024-08-24 20:18:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1724530700000|2024-08-24 20:18:20|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|4
1724530710000|2024-08-24 20:18:30|56.11|55.81|56.18|55.88|56.18|55.88|56.11|55.81|8
1724530720000|2024-08-24 20:18:40|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|6
1724530730000|2024-08-24 20:18:50|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|7
1724530740000|2024-08-24 20:19:00|56.18|55.88|56.14|55.84|56.18|55.88|56.14|55.84|8
1724530750000|2024-08-24 20:19:10|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|7
1724530760000|2024-08-24 20:19:20|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|2
1724530770000|2024-08-24 20:19:30|56.14|55.84|56.17|55.87|56.17|55.87|56.14|55.84|6
1724530780000|2024-08-24 20:19:40|56.15|55.85|56.16|55.86|56.17|55.87|56.14|55.84|10
1724530790000|2024-08-24 20:19:50|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|5
1724530800000|2024-08-24 20:20:00|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|5
1724530810000|2024-08-24 20:20:10|56.18|55.88|56.18|55.88|56.18|55.88|56.16|55.86|4
1724530820000|2024-08-24 20:20:20|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|4
1724530830000|2024-08-24 20:20:30|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|3
1724530840000|2024-08-24 20:20:40|56.16|55.86|56.15|55.85|56.16|55.86|56.14|55.84|6
1724530850000|2024-08-24 20:20:50|56.16|55.86|56.12|55.82|56.16|55.86|56.12|55.82|9
1724530860000|2024-08-24 20:21:00|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1724530870000|2024-08-24 20:21:10|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1724530880000|2024-08-24 20:21:20|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724530890000|2024-08-24 20:21:30|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724530930000|2024-08-24 20:22:10|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724530940000|2024-08-24 20:22:20|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|2
1724530950000|2024-08-24 20:22:30|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1724530960000|2024-08-24 20:22:40|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1724530970000|2024-08-24 20:22:50|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|5
1724530980000|2024-08-24 20:23:00|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724531000000|2024-08-24 20:23:20|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|2
1724531010000|2024-08-24 20:23:30|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724531030000|2024-08-24 20:23:50|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531060000|2024-08-24 20:24:20|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|5
1724531070000|2024-08-24 20:24:30|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724531080000|2024-08-24 20:24:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531090000|2024-08-24 20:24:50|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|6
1724531110000|2024-08-24 20:25:10|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1724531130000|2024-08-24 20:25:30|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|5
1724531160000|2024-08-24 20:26:00|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|4
1724531170000|2024-08-24 20:26:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724531190000|2024-08-24 20:26:30|56.22|55.92|56.22|55.92|56.23|55.93|56.22|55.92|3
1724531200000|2024-08-24 20:26:40|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1724531210000|2024-08-24 20:26:50|56.19|55.89|56.2|55.9|56.21|55.91|56.19|55.89|8
1724531220000|2024-08-24 20:27:00|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724531240000|2024-08-24 20:27:20|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|4
1724531250000|2024-08-24 20:27:30|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531260000|2024-08-24 20:27:40|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|5
1724531280000|2024-08-24 20:28:00|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531290000|2024-08-24 20:28:10|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1724531300000|2024-08-24 20:28:20|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|4
1724531310000|2024-08-24 20:28:30|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1724531320000|2024-08-24 20:28:40|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1724531330000|2024-08-24 20:28:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1724531340000|2024-08-24 20:29:00|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|3
1724531360000|2024-08-24 20:29:20|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724531370000|2024-08-24 20:29:30|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724531380000|2024-08-24 20:29:40|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|3
1724531400000|2024-08-24 20:30:00|56.15|55.85|56.16|55.86|56.16|55.86|56.14|55.84|4
1724531420000|2024-08-24 20:30:20|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724531430000|2024-08-24 20:30:30|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1724531440000|2024-08-24 20:30:40|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|2
1724531450000|2024-08-24 20:30:50|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724531460000|2024-08-24 20:31:00|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|3
1724531470000|2024-08-24 20:31:10|56.21|55.91|56.21|55.91|56.21|55.91|56.21|55.91|1
1724531490000|2024-08-24 20:31:30|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724531510000|2024-08-24 20:31:50|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|8
1724531530000|2024-08-24 20:32:10|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|8
1724531570000|2024-08-24 20:32:50|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1724531580000|2024-08-24 20:33:00|56.18|55.88|56.16|55.86|56.19|55.89|56.16|55.86|8
1724531590000|2024-08-24 20:33:10|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724531620000|2024-08-24 20:33:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531630000|2024-08-24 20:33:50|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724531650000|2024-08-24 20:34:10|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1724531660000|2024-08-24 20:34:20|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|4
1724531680000|2024-08-24 20:34:40|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1724531720000|2024-08-24 20:35:20|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|4
1724531750000|2024-08-24 20:35:50|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|3
1724531760000|2024-08-24 20:36:00|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724531770000|2024-08-24 20:36:10|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|5
1724531780000|2024-08-24 20:36:20|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|4
1724531800000|2024-08-24 20:36:40|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724531860000|2024-08-24 20:37:40|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724531870000|2024-08-24 20:37:50|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724531920000|2024-08-24 20:38:40|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1724531930000|2024-08-24 20:38:50|56.19|55.89|56.19|55.89|56.2|55.9|56.19|55.89|3
1724531950000|2024-08-24 20:39:10|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|3
1724531960000|2024-08-24 20:39:20|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1724531990000|2024-08-24 20:39:50|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1724532000000|2024-08-24 20:40:00|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|4
1724532010000|2024-08-24 20:40:10|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1724532060000|2024-08-24 20:41:00|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1724532070000|2024-08-24 20:41:10|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724532080000|2024-08-24 20:41:20|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1724532090000|2024-08-24 20:41:30|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1724532100000|2024-08-24 20:41:40|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1724532110000|2024-08-24 20:41:50|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|2
1724532120000|2024-08-24 20:42:00|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|3
1724532130000|2024-08-24 20:42:10|56.15|55.85|56.14|55.84|56.15|55.85|56.14|55.84|2
1724532140000|2024-08-24 20:42:20|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1724532150000|2024-08-24 20:42:30|56.12|55.82|56.1|55.8|56.13|55.83|56.1|55.8|7
1724532160000|2024-08-24 20:42:40|56.08|55.78|56.07|55.77|56.09|55.79|56.06|55.76|6
1724532180000|2024-08-24 20:43:00|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1724532210000|2024-08-24 20:43:30|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|2
1724532270000|2024-08-24 20:44:30|56.04|55.74|56.03|55.73|56.04|55.74|56.02|55.72|8
1724532280000|2024-08-24 20:44:40|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1724532300000|2024-08-24 20:45:00|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|3
1724532310000|2024-08-24 20:45:10|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1724532320000|2024-08-24 20:45:20|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1724532330000|2024-08-24 20:45:30|56.01|55.71|56.01|55.71|56.01|55.71|56.01|55.71|1
1724532340000|2024-08-24 20:45:40|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1724532350000|2024-08-24 20:45:50|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1724532360000|2024-08-24 20:46:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1724532370000|2024-08-24 20:46:10|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1724532380000|2024-08-24 20:46:20|55.95|55.65|55.9|55.6|55.96|55.66|55.89|55.59|9
1724532390000|2024-08-24 20:46:30|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|8
1724532400000|2024-08-24 20:46:40|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|5
1724532410000|2024-08-24 20:46:50|55.92|55.62|55.9|55.6|55.92|55.62|55.9|55.6|3
1724532420000|2024-08-24 20:47:00|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1724532430000|2024-08-24 20:47:10|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1724532440000|2024-08-24 20:47:20|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|3
1724532450000|2024-08-24 20:47:30|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|4
1724532480000|2024-08-24 20:48:00|55.95|55.65|55.96|55.66|55.98|55.68|55.95|55.65|8
1724532490000|2024-08-24 20:48:10|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1724532510000|2024-08-24 20:48:30|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1724532520000|2024-08-24 20:48:40|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|7
1724532530000|2024-08-24 20:48:50|55.93|55.63|55.93|55.63|55.93|55.63|55.92|55.62|5
1724532560000|2024-08-24 20:49:20|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1724532590000|2024-08-24 20:49:50|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|2
1724532600000|2024-08-24 20:50:00|55.97|55.67|55.97|55.67|55.99|55.69|55.97|55.67|7
1724532630000|2024-08-24 20:50:30|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1724532640000|2024-08-24 20:50:40|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1724532650000|2024-08-24 20:50:50|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|4
1724532670000|2024-08-24 20:51:10|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|5
1724532680000|2024-08-24 20:51:20|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|9
1724532690000|2024-08-24 20:51:30|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|6
1724532700000|2024-08-24 20:51:40|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|5
1724532710000|2024-08-24 20:51:50|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|6
1724532720000|2024-08-24 20:52:00|55.98|55.68|56|55.7|56|55.7|55.98|55.68|5
1724532730000|2024-08-24 20:52:10|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|7
1724532740000|2024-08-24 20:52:20|56|55.7|56|55.7|56|55.7|56|55.7|1
1724532750000|2024-08-24 20:52:30|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|3
1724532770000|2024-08-24 20:52:50|56|55.7|55.98|55.68|56|55.7|55.98|55.68|3
1724532780000|2024-08-24 20:53:00|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|5
1724532790000|2024-08-24 20:53:10|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1724532800000|2024-08-24 20:53:20|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|11
1724532810000|2024-08-24 20:53:30|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1724532820000|2024-08-24 20:53:40|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1724532840000|2024-08-24 20:54:00|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|3
1724532850000|2024-08-24 20:54:10|55.96|55.66|55.94|55.64|55.97|55.67|55.93|55.63|7
1724532860000|2024-08-24 20:54:20|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1724532870000|2024-08-24 20:54:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|6
1724532880000|2024-08-24 20:54:40|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|6
1724532890000|2024-08-24 20:54:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1724532910000|2024-08-24 20:55:10|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1724532930000|2024-08-24 20:55:30|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1724532940000|2024-08-24 20:55:40|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724532980000|2024-08-24 20:56:20|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1724532990000|2024-08-24 20:56:30|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1724533000000|2024-08-24 20:56:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|8
1724533010000|2024-08-24 20:56:50|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1724533020000|2024-08-24 20:57:00|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1724533050000|2024-08-24 20:57:30|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1724533070000|2024-08-24 20:57:50|55.85|55.55|55.83|55.53|55.85|55.55|55.82|55.52|7
1724533080000|2024-08-24 20:58:00|55.82|55.52|55.87|55.57|55.88|55.58|55.82|55.52|8
1724533090000|2024-08-24 20:58:10|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1724533100000|2024-08-24 20:58:20|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1724533110000|2024-08-24 20:58:30|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1724533130000|2024-08-24 20:58:50|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|5
1724533140000|2024-08-24 20:59:00|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1724533150000|2024-08-24 20:59:10|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1724533160000|2024-08-24 20:59:20|55.84|55.54|55.87|55.57|55.87|55.57|55.84|55.54|4
1724533200000|2024-08-24 21:00:00|55.88|55.58|55.87|55.57|55.88|55.58|55.86|55.56|8
1724533210000|2024-08-24 21:00:10|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1724533220000|2024-08-24 21:00:20|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|4
1724533230000|2024-08-24 21:00:30|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1724533240000|2024-08-24 21:00:40|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|7
1724533250000|2024-08-24 21:00:50|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1724533260000|2024-08-24 21:01:00|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1724533270000|2024-08-24 21:01:10|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|10
1724533290000|2024-08-24 21:01:30|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|13
1724533300000|2024-08-24 21:01:40|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|8
1724533310000|2024-08-24 21:01:50|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|7
1724533320000|2024-08-24 21:02:00|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1724533340000|2024-08-24 21:02:20|55.78|55.48|55.8|55.5|55.8|55.5|55.77|55.47|5
1724533350000|2024-08-24 21:02:30|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|5
1724533360000|2024-08-24 21:02:40|55.8|55.5|55.77|55.47|55.8|55.5|55.77|55.47|8
1724533370000|2024-08-24 21:02:50|55.76|55.46|55.69|55.39|55.76|55.46|55.68|55.38|8
1724533380000|2024-08-24 21:03:00|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|16
1724533390000|2024-08-24 21:03:10|55.67|55.37|55.68|55.38|55.68|55.38|55.66|55.36|10
1724533400000|2024-08-24 21:03:20|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|5
1724533410000|2024-08-24 21:03:30|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|6
1724533420000|2024-08-24 21:03:40|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|7
1724533430000|2024-08-24 21:03:50|55.66|55.36|55.65|55.35|55.68|55.38|55.64|55.34|6
1724533440000|2024-08-24 21:04:00|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|5
1724533450000|2024-08-24 21:04:10|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|5
1724533460000|2024-08-24 21:04:20|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724533470000|2024-08-24 21:04:30|55.62|55.32|55.65|55.35|55.66|55.36|55.62|55.32|14
1724533480000|2024-08-24 21:04:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|7
1724533490000|2024-08-24 21:04:50|55.65|55.35|55.63|55.33|55.66|55.36|55.63|55.33|5
1724533500000|2024-08-24 21:05:00|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|7
1724533510000|2024-08-24 21:05:10|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724533520000|2024-08-24 21:05:20|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|7
1724533530000|2024-08-24 21:05:30|55.57|55.27|55.52|55.22|55.57|55.27|55.52|55.22|18
1724533540000|2024-08-24 21:05:40|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|4
1724533550000|2024-08-24 21:05:50|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1724533560000|2024-08-24 21:06:00|55.5|55.2|55.44|55.14|55.5|55.2|55.44|55.14|8
1724533570000|2024-08-24 21:06:10|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|4
1724533580000|2024-08-24 21:06:20|55.45|55.15|55.47|55.17|55.47|55.17|55.41|55.11|15
1724533590000|2024-08-24 21:06:30|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1724533600000|2024-08-24 21:06:40|55.48|55.18|55.5|55.2|55.5|55.2|55.47|55.17|5
1724533610000|2024-08-24 21:06:50|55.51|55.21|55.5|55.2|55.51|55.21|55.47|55.17|6
1724533620000|2024-08-24 21:07:00|55.51|55.21|55.48|55.18|55.51|55.21|55.48|55.18|4
1724533630000|2024-08-24 21:07:10|55.47|55.17|55.44|55.14|55.48|55.18|55.44|55.14|6
1724533640000|2024-08-24 21:07:20|55.43|55.13|55.41|55.11|55.43|55.13|55.41|55.11|5
1724533650000|2024-08-24 21:07:30|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724533660000|2024-08-24 21:07:40|55.42|55.12|55.46|55.16|55.47|55.17|55.42|55.12|6
1724533670000|2024-08-24 21:07:50|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1724533680000|2024-08-24 21:08:00|55.46|55.16|55.41|55.11|55.46|55.16|55.41|55.11|5
1724533690000|2024-08-24 21:08:10|55.39|55.09|55.31|55.01|55.39|55.09|55.31|55.01|10
1724533700000|2024-08-24 21:08:20|55.32|55.02|55.32|55.02|55.34|55.04|55.32|55.02|8
1724533710000|2024-08-24 21:08:30|55.31|55.01|55.32|55.02|55.32|55.02|55.3|55|8
1724533720000|2024-08-24 21:08:40|55.33|55.03|55.33|55.03|55.33|55.03|55.31|55.01|6
1724533730000|2024-08-24 21:08:50|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|3
1724533740000|2024-08-24 21:09:00|55.33|55.03|55.34|55.04|55.35|55.05|55.32|55.02|5
1724533750000|2024-08-24 21:09:10|55.35|55.05|55.39|55.09|55.4|55.1|55.35|55.05|13
1724533760000|2024-08-24 21:09:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724533770000|2024-08-24 21:09:30|55.41|55.11|55.48|55.18|55.48|55.18|55.4|55.1|10
1724533780000|2024-08-24 21:09:40|55.47|55.17|55.47|55.17|55.48|55.18|55.45|55.15|9
1724533790000|2024-08-24 21:09:50|55.46|55.16|55.43|55.13|55.46|55.16|55.43|55.13|3
1724533800000|2024-08-24 21:10:00|55.42|55.12|55.44|55.14|55.46|55.16|55.42|55.12|10
1724533810000|2024-08-24 21:10:10|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|12
1724533820000|2024-08-24 21:10:20|55.44|55.14|55.41|55.11|55.45|55.15|55.41|55.11|7
1724533830000|2024-08-24 21:10:30|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|6
1724533840000|2024-08-24 21:10:40|55.4|55.1|55.4|55.1|55.41|55.11|55.4|55.1|3
1724533850000|2024-08-24 21:10:50|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|6
1724533860000|2024-08-24 21:11:00|55.39|55.09|55.38|55.08|55.4|55.1|55.37|55.07|8
1724533870000|2024-08-24 21:11:10|55.39|55.09|55.39|55.09|55.39|55.09|55.37|55.07|5
1724533880000|2024-08-24 21:11:20|55.38|55.08|55.38|55.08|55.39|55.09|55.37|55.07|11
1724533890000|2024-08-24 21:11:30|55.37|55.07|55.37|55.07|55.38|55.08|55.36|55.06|7
1724533900000|2024-08-24 21:11:40|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|7
1724533910000|2024-08-24 21:11:50|55.36|55.06|55.32|55.02|55.37|55.07|55.32|55.02|5
1724533920000|2024-08-24 21:12:00|55.31|55.01|55.36|55.06|55.36|55.06|55.31|55.01|9
1724533930000|2024-08-24 21:12:10|55.37|55.07|55.38|55.08|55.38|55.08|55.36|55.06|6
1724533940000|2024-08-24 21:12:20|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|6
1724533950000|2024-08-24 21:12:30|55.39|55.09|55.4|55.1|55.41|55.11|55.38|55.08|10
1724533960000|2024-08-24 21:12:40|55.41|55.11|55.41|55.11|55.42|55.12|55.4|55.1|9
1724533970000|2024-08-24 21:12:50|55.4|55.1|55.45|55.15|55.46|55.16|55.4|55.1|8
1724533980000|2024-08-24 21:13:00|55.46|55.16|55.47|55.17|55.47|55.17|55.44|55.14|4
1724533990000|2024-08-24 21:13:10|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|6
1724534000000|2024-08-24 21:13:20|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|7
1724534010000|2024-08-24 21:13:30|55.47|55.17|55.48|55.18|55.48|55.18|55.46|55.16|10
1724534020000|2024-08-24 21:13:40|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|9
1724534030000|2024-08-24 21:13:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724534040000|2024-08-24 21:14:00|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|10
1724534050000|2024-08-24 21:14:10|55.45|55.15|55.47|55.17|55.48|55.18|55.45|55.15|7
1724534060000|2024-08-24 21:14:20|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|13
1724534080000|2024-08-24 21:14:40|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|3
1724534090000|2024-08-24 21:14:50|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724534100000|2024-08-24 21:15:00|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1724534110000|2024-08-24 21:15:10|55.54|55.24|55.56|55.26|55.56|55.26|55.53|55.23|9
1724534120000|2024-08-24 21:15:20|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|3
1724534130000|2024-08-24 21:15:30|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|6
1724534140000|2024-08-24 21:15:40|55.58|55.28|55.6|55.3|55.61|55.31|55.57|55.27|8
1724534150000|2024-08-24 21:15:50|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|6
1724534160000|2024-08-24 21:16:00|55.57|55.27|55.58|55.28|55.59|55.29|55.56|55.26|6
1724534170000|2024-08-24 21:16:10|55.59|55.29|55.58|55.28|55.59|55.29|55.55|55.25|12
1724534180000|2024-08-24 21:16:20|55.6|55.3|55.65|55.35|55.65|55.35|55.6|55.3|7
1724534190000|2024-08-24 21:16:30|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|10
1724534200000|2024-08-24 21:16:40|55.68|55.38|55.73|55.43|55.74|55.44|55.67|55.37|14
1724534210000|2024-08-24 21:16:50|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|3
1724534220000|2024-08-24 21:17:00|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|8
1724534230000|2024-08-24 21:17:10|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1724534240000|2024-08-24 21:17:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|4
1724534260000|2024-08-24 21:17:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1724534270000|2024-08-24 21:17:50|55.77|55.47|55.78|55.48|55.78|55.48|55.77|55.47|2
1724534280000|2024-08-24 21:18:00|55.77|55.47|55.77|55.47|55.77|55.47|55.77|55.47|1
1724534290000|2024-08-24 21:18:10|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|5
1724534300000|2024-08-24 21:18:20|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1724534310000|2024-08-24 21:18:30|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|4
1724534320000|2024-08-24 21:18:40|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|12
1724534330000|2024-08-24 21:18:50|55.73|55.43|55.7|55.4|55.73|55.43|55.7|55.4|10
1724534340000|2024-08-24 21:19:00|55.71|55.41|55.75|55.45|55.75|55.45|55.7|55.4|8
1724534350000|2024-08-24 21:19:10|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1724534360000|2024-08-24 21:19:20|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|3
1724534370000|2024-08-24 21:19:30|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1724534380000|2024-08-24 21:19:40|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|11
1724534390000|2024-08-24 21:19:50|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|3
1724534400000|2024-08-24 21:20:00|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|5
1724534410000|2024-08-24 21:20:10|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|3
1724534420000|2024-08-24 21:20:20|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1724534450000|2024-08-24 21:20:50|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1724534460000|2024-08-24 21:21:00|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|9
1724534470000|2024-08-24 21:21:10|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|8
1724534480000|2024-08-24 21:21:20|55.67|55.37|55.66|55.36|55.68|55.38|55.64|55.34|8
1724534490000|2024-08-24 21:21:30|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1724534500000|2024-08-24 21:21:40|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724534510000|2024-08-24 21:21:50|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|9
1724534520000|2024-08-24 21:22:00|55.65|55.35|55.62|55.32|55.65|55.35|55.62|55.32|6
1724534540000|2024-08-24 21:22:20|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|6
1724534550000|2024-08-24 21:22:30|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724534560000|2024-08-24 21:22:40|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1724534570000|2024-08-24 21:22:50|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724534580000|2024-08-24 21:23:00|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1724534600000|2024-08-24 21:23:20|55.54|55.24|55.53|55.23|55.54|55.24|55.53|55.23|2
1724534610000|2024-08-24 21:23:30|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|5
1724534620000|2024-08-24 21:23:40|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|3
1724534640000|2024-08-24 21:24:00|55.55|55.25|55.53|55.23|55.55|55.25|55.53|55.23|3
1724534650000|2024-08-24 21:24:10|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|3
1724534660000|2024-08-24 21:24:20|55.51|55.21|55.49|55.19|55.52|55.22|55.48|55.18|9
1724534670000|2024-08-24 21:24:30|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|8
1724534680000|2024-08-24 21:24:40|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1724534690000|2024-08-24 21:24:50|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|3
1724534700000|2024-08-24 21:25:00|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1724534710000|2024-08-24 21:25:10|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1724534720000|2024-08-24 21:25:20|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1724534730000|2024-08-24 21:25:30|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|2
1724534740000|2024-08-24 21:25:40|55.48|55.18|55.45|55.15|55.48|55.18|55.45|55.15|6
1724534750000|2024-08-24 21:25:50|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1724534760000|2024-08-24 21:26:00|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724534770000|2024-08-24 21:26:10|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1724534780000|2024-08-24 21:26:20|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1724534800000|2024-08-24 21:26:40|55.45|55.15|55.4|55.1|55.45|55.15|55.4|55.1|10
1724534810000|2024-08-24 21:26:50|55.41|55.11|55.36|55.06|55.41|55.11|55.36|55.06|16
1724534820000|2024-08-24 21:27:00|55.37|55.07|55.3|55|55.37|55.07|55.3|55|14
1724534830000|2024-08-24 21:27:10|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724534840000|2024-08-24 21:27:20|55.28|54.98|55.26|54.96|55.28|54.98|55.25|54.95|10
1724534850000|2024-08-24 21:27:30|55.25|54.95|55.27|54.97|55.27|54.97|55.25|54.95|3
1724534860000|2024-08-24 21:27:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724534870000|2024-08-24 21:27:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724534880000|2024-08-24 21:28:00|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724534890000|2024-08-24 21:28:10|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724534900000|2024-08-24 21:28:20|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1724534910000|2024-08-24 21:28:30|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724534920000|2024-08-24 21:28:40|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724534930000|2024-08-24 21:28:50|55.3|55|55.3|55|55.3|55|55.3|55|1
1724534940000|2024-08-24 21:29:00|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724534950000|2024-08-24 21:29:10|55.31|55.01|55.36|55.06|55.36|55.06|55.31|55.01|14
1724534960000|2024-08-24 21:29:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724534970000|2024-08-24 21:29:30|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|4
1724534980000|2024-08-24 21:29:40|55.38|55.08|55.36|55.06|55.38|55.08|55.36|55.06|5
1724534990000|2024-08-24 21:29:50|55.35|55.05|55.3|55|55.35|55.05|55.3|55|8
1724535000000|2024-08-24 21:30:00|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724535020000|2024-08-24 21:30:20|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724535030000|2024-08-24 21:30:30|55.29|54.99|55.3|55|55.3|55|55.28|54.98|4
1724535040000|2024-08-24 21:30:40|55.31|55.01|55.36|55.06|55.36|55.06|55.31|55.01|7
1724535050000|2024-08-24 21:30:50|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724535060000|2024-08-24 21:31:00|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|3
1724535070000|2024-08-24 21:31:10|55.34|55.04|55.32|55.02|55.35|55.05|55.3|55|7
1724535080000|2024-08-24 21:31:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724535090000|2024-08-24 21:31:30|55.32|55.02|55.35|55.05|55.35|55.05|55.32|55.02|6
1724535100000|2024-08-24 21:31:40|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|3
1724535110000|2024-08-24 21:31:50|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|5
1724535130000|2024-08-24 21:32:10|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724535140000|2024-08-24 21:32:20|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|8
1724535150000|2024-08-24 21:32:30|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724535170000|2024-08-24 21:32:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724535180000|2024-08-24 21:33:00|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724535190000|2024-08-24 21:33:10|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|5
1724535200000|2024-08-24 21:33:20|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|2
1724535210000|2024-08-24 21:33:30|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1724535220000|2024-08-24 21:33:40|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724535250000|2024-08-24 21:34:10|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724535260000|2024-08-24 21:34:20|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724535270000|2024-08-24 21:34:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724535280000|2024-08-24 21:34:40|55.38|55.08|55.41|55.11|55.41|55.11|55.38|55.08|4
1724535310000|2024-08-24 21:35:10|55.42|55.12|55.42|55.12|55.42|55.12|55.41|55.11|7
1724535320000|2024-08-24 21:35:20|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724535330000|2024-08-24 21:35:30|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724535340000|2024-08-24 21:35:40|55.4|55.1|55.33|55.03|55.4|55.1|55.33|55.03|8
1724535360000|2024-08-24 21:36:00|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1724535370000|2024-08-24 21:36:10|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|4
1724535380000|2024-08-24 21:36:20|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1724535390000|2024-08-24 21:36:30|55.26|54.96|55.17|54.87|55.26|54.96|55.17|54.87|9
1724535400000|2024-08-24 21:36:40|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|8
1724535410000|2024-08-24 21:36:50|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|7
1724535420000|2024-08-24 21:37:00|55.06|54.76|55.02|54.72|55.06|54.76|55|54.7|12
1724535430000|2024-08-24 21:37:10|55.05|54.75|55.08|54.78|55.08|54.78|55.05|54.75|5
1724535450000|2024-08-24 21:37:30|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|6
1724535460000|2024-08-24 21:37:40|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|4
1724535470000|2024-08-24 21:37:50|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|6
1724535480000|2024-08-24 21:38:00|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1724535490000|2024-08-24 21:38:10|55.11|54.81|55.18|54.88|55.18|54.88|55.11|54.81|9
1724535500000|2024-08-24 21:38:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724535510000|2024-08-24 21:38:30|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|5
1724535520000|2024-08-24 21:38:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724535530000|2024-08-24 21:38:50|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|7
1724535540000|2024-08-24 21:39:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724535550000|2024-08-24 21:39:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1724535560000|2024-08-24 21:39:20|55.16|54.86|55.16|54.86|55.16|54.86|55.13|54.83|5
1724535570000|2024-08-24 21:39:30|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724535580000|2024-08-24 21:39:40|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1724535590000|2024-08-24 21:39:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724535600000|2024-08-24 21:40:00|55.18|54.88|55.14|54.84|55.18|54.88|55.14|54.84|7
1724535620000|2024-08-24 21:40:20|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1724535640000|2024-08-24 21:40:40|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724535650000|2024-08-24 21:40:50|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1724535660000|2024-08-24 21:41:00|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724535670000|2024-08-24 21:41:10|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1724535700000|2024-08-24 21:41:40|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724535720000|2024-08-24 21:42:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724535730000|2024-08-24 21:42:10|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|3
1724535740000|2024-08-24 21:42:20|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1724535760000|2024-08-24 21:42:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724535770000|2024-08-24 21:42:50|55.21|54.91|55.21|54.91|55.22|54.92|55.2|54.9|9
1724535780000|2024-08-24 21:43:00|55.2|54.9|55.21|54.91|55.22|54.92|55.2|54.9|10
1724535790000|2024-08-24 21:43:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724535800000|2024-08-24 21:43:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724535810000|2024-08-24 21:43:30|55.23|54.93|55.25|54.95|55.25|54.95|55.22|54.92|7
1724535820000|2024-08-24 21:43:40|55.26|54.96|55.26|54.96|55.27|54.97|55.26|54.96|3
1724535830000|2024-08-24 21:43:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724535840000|2024-08-24 21:44:00|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1724535850000|2024-08-24 21:44:10|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1724535890000|2024-08-24 21:44:50|55.29|54.99|55.27|54.97|55.3|55|55.27|54.97|7
1724535900000|2024-08-24 21:45:00|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724535920000|2024-08-24 21:45:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724535930000|2024-08-24 21:45:30|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|2
1724535940000|2024-08-24 21:45:40|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1724535950000|2024-08-24 21:45:50|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724535970000|2024-08-24 21:46:10|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|4
1724535990000|2024-08-24 21:46:30|55.26|54.96|55.27|54.97|55.28|54.98|55.26|54.96|5
1724536000000|2024-08-24 21:46:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724536010000|2024-08-24 21:46:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724536020000|2024-08-24 21:47:00|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|3
1724536030000|2024-08-24 21:47:10|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724536070000|2024-08-24 21:47:50|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724536080000|2024-08-24 21:48:00|55.28|54.98|55.3|55|55.3|55|55.28|54.98|3
1724536090000|2024-08-24 21:48:10|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724536100000|2024-08-24 21:48:20|55.3|55|55.3|55|55.3|55|55.3|55|1
1724536140000|2024-08-24 21:49:00|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724536150000|2024-08-24 21:49:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724536200000|2024-08-24 21:50:00|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1724536220000|2024-08-24 21:50:20|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724536230000|2024-08-24 21:50:30|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724536280000|2024-08-24 21:51:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724536330000|2024-08-24 21:52:10|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|3
1724536350000|2024-08-24 21:52:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724536360000|2024-08-24 21:52:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724536370000|2024-08-24 21:52:50|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1724536380000|2024-08-24 21:53:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724536420000|2024-08-24 21:53:40|55.26|54.96|55.25|54.95|55.26|54.96|55.25|54.95|2
1724536430000|2024-08-24 21:53:50|55.24|54.94|55.16|54.86|55.24|54.94|55.16|54.86|7
1724536440000|2024-08-24 21:54:00|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|7
1724536450000|2024-08-24 21:54:10|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1724536460000|2024-08-24 21:54:20|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1724536470000|2024-08-24 21:54:30|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|4
1724536480000|2024-08-24 21:54:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1724536490000|2024-08-24 21:54:50|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1724536500000|2024-08-24 21:55:00|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724536510000|2024-08-24 21:55:10|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|4
1724536520000|2024-08-24 21:55:20|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|5
1724536530000|2024-08-24 21:55:30|55.06|54.76|55.01|54.71|55.06|54.76|54.97|54.67|16
1724536540000|2024-08-24 21:55:40|55|54.7|54.98|54.68|55|54.7|54.98|54.68|3
1724536550000|2024-08-24 21:55:50|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1724536560000|2024-08-24 21:56:00|54.97|54.67|54.99|54.69|55|54.7|54.97|54.67|5
1724536580000|2024-08-24 21:56:20|55|54.7|55|54.7|55|54.7|54.99|54.69|3
1724536590000|2024-08-24 21:56:30|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1724536600000|2024-08-24 21:56:40|55.02|54.72|55.05|54.75|55.05|54.75|55.02|54.72|6
1724536610000|2024-08-24 21:56:50|55.04|54.74|55.04|54.74|55.04|54.74|55.04|54.74|1
1724536630000|2024-08-24 21:57:10|55.03|54.73|54.98|54.68|55.03|54.73|54.97|54.67|15
1724536650000|2024-08-24 21:57:30|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|6
1724536660000|2024-08-24 21:57:40|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1724536670000|2024-08-24 21:57:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1724536680000|2024-08-24 21:58:00|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724536690000|2024-08-24 21:58:10|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1724536700000|2024-08-24 21:58:20|54.95|54.65|54.87|54.57|54.95|54.65|54.86|54.56|8
1724536710000|2024-08-24 21:58:30|54.86|54.56|54.81|54.51|54.87|54.57|54.81|54.51|13
1724536720000|2024-08-24 21:58:40|54.82|54.52|54.83|54.53|54.84|54.54|54.81|54.51|15
1724536740000|2024-08-24 21:59:00|54.82|54.52|54.87|54.57|54.87|54.57|54.82|54.52|16
1724536750000|2024-08-24 21:59:10|54.86|54.56|54.91|54.61|54.91|54.61|54.86|54.56|14
1724536760000|2024-08-24 21:59:20|54.9|54.6|54.94|54.64|54.94|54.64|54.9|54.6|5
1724536770000|2024-08-24 21:59:30|54.96|54.66|54.97|54.67|54.99|54.69|54.96|54.66|8
1724536780000|2024-08-24 21:59:40|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1724536790000|2024-08-24 21:59:50|54.97|54.67|54.96|54.66|54.98|54.68|54.96|54.66|4
1724536800000|2024-08-24 22:00:00|54.95|54.65|54.97|54.67|54.98|54.68|54.93|54.63|12
1724536810000|2024-08-24 22:00:10|54.98|54.68|55.03|54.73|55.03|54.73|54.98|54.68|5
1724536820000|2024-08-24 22:00:20|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|3
1724536830000|2024-08-24 22:00:30|55.06|54.76|55.04|54.74|55.07|54.77|55.04|54.74|12
1724536840000|2024-08-24 22:00:40|55.03|54.73|55.08|54.78|55.09|54.79|55.03|54.73|10
1724536850000|2024-08-24 22:00:50|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|10
1724536860000|2024-08-24 22:01:00|55.08|54.78|55.11|54.81|55.11|54.81|55.07|54.77|14
1724536870000|2024-08-24 22:01:10|55.12|54.82|55.11|54.81|55.16|54.86|55.11|54.81|10
1724536880000|2024-08-24 22:01:20|55.12|54.82|55.09|54.79|55.13|54.83|55.09|54.79|7
1724536890000|2024-08-24 22:01:30|55.1|54.8|55.11|54.81|55.13|54.83|55.1|54.8|10
1724536900000|2024-08-24 22:01:40|55.12|54.82|55.16|54.86|55.16|54.86|55.12|54.82|5
1724536910000|2024-08-24 22:01:50|55.17|54.87|55.18|54.88|55.18|54.88|55.16|54.86|12
1724536920000|2024-08-24 22:02:00|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|10
1724536930000|2024-08-24 22:02:10|55.17|54.87|55.2|54.9|55.2|54.9|55.16|54.86|12
1724536940000|2024-08-24 22:02:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1724536950000|2024-08-24 22:02:30|55.2|54.9|55.21|54.91|55.21|54.91|55.19|54.89|4
1724536960000|2024-08-24 22:02:40|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1724536970000|2024-08-24 22:02:50|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|5
1724536980000|2024-08-24 22:03:00|55.29|54.99|55.29|54.99|55.29|54.99|55.27|54.97|5
1724536990000|2024-08-24 22:03:10|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|4
1724537000000|2024-08-24 22:03:20|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724537010000|2024-08-24 22:03:30|55.3|55|55.31|55.01|55.31|55.01|55.29|54.99|8
1724537020000|2024-08-24 22:03:40|55.3|55|55.3|55|55.31|55.01|55.29|54.99|5
1724537030000|2024-08-24 22:03:50|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|7
1724537040000|2024-08-24 22:04:00|55.28|54.98|55.28|54.98|55.29|54.99|55.28|54.98|5
1724537050000|2024-08-24 22:04:10|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|5
1724537060000|2024-08-24 22:04:20|55.28|54.98|55.27|54.97|55.28|54.98|55.26|54.96|8
1724537070000|2024-08-24 22:04:30|55.26|54.96|55.19|54.89|55.26|54.96|55.19|54.89|6
1724537080000|2024-08-24 22:04:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|5
1724537090000|2024-08-24 22:04:50|55.19|54.89|55.19|54.89|55.2|54.9|55.17|54.87|9
1724537100000|2024-08-24 22:05:00|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|9
1724537110000|2024-08-24 22:05:10|55.19|54.89|55.26|54.96|55.26|54.96|55.19|54.89|11
1724537120000|2024-08-24 22:05:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|4
1724537130000|2024-08-24 22:05:30|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|2
1724537140000|2024-08-24 22:05:40|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|5
1724537150000|2024-08-24 22:05:50|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1724537160000|2024-08-24 22:06:00|55.29|54.99|55.22|54.92|55.29|54.99|55.22|54.92|8
1724537170000|2024-08-24 22:06:10|55.21|54.91|55.2|54.9|55.24|54.94|55.2|54.9|10
1724537180000|2024-08-24 22:06:20|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|7
1724537190000|2024-08-24 22:06:30|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1724537200000|2024-08-24 22:06:40|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1724537210000|2024-08-24 22:06:50|55.15|54.85|55.15|54.85|55.17|54.87|55.15|54.85|4
1724537220000|2024-08-24 22:07:00|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|6
1724537230000|2024-08-24 22:07:10|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|7
1724537240000|2024-08-24 22:07:20|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|3
1724537250000|2024-08-24 22:07:30|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|5
1724537260000|2024-08-24 22:07:40|55.11|54.81|55.18|54.88|55.18|54.88|55.1|54.8|9
1724537270000|2024-08-24 22:07:50|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1724537280000|2024-08-24 22:08:00|55.16|54.86|55.18|54.88|55.19|54.89|55.16|54.86|8
1724537290000|2024-08-24 22:08:10|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|8
1724537300000|2024-08-24 22:08:20|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|5
1724537310000|2024-08-24 22:08:30|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|5
1724537320000|2024-08-24 22:08:40|55.15|54.85|55.18|54.88|55.19|54.89|55.15|54.85|5
1724537330000|2024-08-24 22:08:50|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1724537340000|2024-08-24 22:09:00|55.16|54.86|55.17|54.87|55.17|54.87|55.15|54.85|6
1724537350000|2024-08-24 22:09:10|55.16|54.86|55.16|54.86|55.16|54.86|55.13|54.83|7
1724537360000|2024-08-24 22:09:20|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1724537370000|2024-08-24 22:09:30|55.13|54.83|55.07|54.77|55.13|54.83|55.06|54.76|7
1724537380000|2024-08-24 22:09:40|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1724537390000|2024-08-24 22:09:50|55.07|54.77|55.05|54.75|55.09|54.79|55.05|54.75|6
1724537400000|2024-08-24 22:10:00|55.06|54.76|55.06|54.76|55.07|54.77|55.04|54.74|10
1724537410000|2024-08-24 22:10:10|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1724537420000|2024-08-24 22:10:20|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|4
1724537430000|2024-08-24 22:10:30|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|4
1724537440000|2024-08-24 22:10:40|55.1|54.8|55.13|54.83|55.13|54.83|55.09|54.79|8
1724537450000|2024-08-24 22:10:50|55.14|54.84|55.13|54.83|55.15|54.85|55.12|54.82|11
1724537460000|2024-08-24 22:11:00|55.14|54.84|55.13|54.83|55.16|54.86|55.13|54.83|11
1724537470000|2024-08-24 22:11:10|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724537480000|2024-08-24 22:11:20|55.13|54.83|55.09|54.79|55.15|54.85|55.09|54.79|12
1724537490000|2024-08-24 22:11:30|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|6
1724537500000|2024-08-24 22:11:40|55.08|54.78|55.06|54.76|55.08|54.78|55.06|54.76|7
1724537510000|2024-08-24 22:11:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724537520000|2024-08-24 22:12:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1724537530000|2024-08-24 22:12:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724537540000|2024-08-24 22:12:20|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1724537550000|2024-08-24 22:12:30|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1724537560000|2024-08-24 22:12:40|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1724537570000|2024-08-24 22:12:50|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1724537580000|2024-08-24 22:13:00|55.02|54.72|55|54.7|55.02|54.72|55|54.7|3
1724537590000|2024-08-24 22:13:10|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|3
1724537600000|2024-08-24 22:13:20|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|5
1724537610000|2024-08-24 22:13:30|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|5
1724537620000|2024-08-24 22:13:40|55.07|54.77|55.15|54.85|55.15|54.85|55.07|54.77|13
1724537630000|2024-08-24 22:13:50|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|3
1724537640000|2024-08-24 22:14:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1724537650000|2024-08-24 22:14:10|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|6
1724537660000|2024-08-24 22:14:20|55.14|54.84|55.13|54.83|55.16|54.86|55.13|54.83|8
1724537670000|2024-08-24 22:14:30|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1724537680000|2024-08-24 22:14:40|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724537690000|2024-08-24 22:14:50|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|2
1724537700000|2024-08-24 22:15:00|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|8
1724537710000|2024-08-24 22:15:10|55.11|54.81|55.09|54.79|55.12|54.82|55.09|54.79|13
1724537720000|2024-08-24 22:15:20|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|6
1724537730000|2024-08-24 22:15:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|4
1724537740000|2024-08-24 22:15:40|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|4
1724537750000|2024-08-24 22:15:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1724537760000|2024-08-24 22:16:00|55.09|54.79|55.18|54.88|55.18|54.88|55.08|54.78|13
1724537770000|2024-08-24 22:16:10|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|5
1724537780000|2024-08-24 22:16:20|55.2|54.9|55.25|54.95|55.25|54.95|55.2|54.9|8
1724537790000|2024-08-24 22:16:30|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724537800000|2024-08-24 22:16:40|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|8
1724537810000|2024-08-24 22:16:50|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|5
1724537820000|2024-08-24 22:17:00|55.29|54.99|55.23|54.93|55.29|54.99|55.23|54.93|13
1724537830000|2024-08-24 22:17:10|55.24|54.94|55.37|55.07|55.37|55.07|55.23|54.93|14
1724537840000|2024-08-24 22:17:20|55.38|55.08|55.35|55.05|55.38|55.08|55.33|55.03|13
1724537850000|2024-08-24 22:17:30|55.32|55.02|55.29|54.99|55.34|55.04|55.29|54.99|10
1724537860000|2024-08-24 22:17:40|55.28|54.98|55.26|54.96|55.29|54.99|55.26|54.96|13
1724537870000|2024-08-24 22:17:50|55.25|54.95|55.27|54.97|55.28|54.98|55.25|54.95|7
1724537880000|2024-08-24 22:18:00|55.26|54.96|55.27|54.97|55.32|55.02|55.26|54.96|10
1724537890000|2024-08-24 22:18:10|55.28|54.98|55.32|55.02|55.32|55.02|55.27|54.97|8
1724537900000|2024-08-24 22:18:20|55.31|55.01|55.29|54.99|55.32|55.02|55.29|54.99|4
1724537920000|2024-08-24 22:18:40|55.3|55|55.31|55.01|55.33|55.03|55.3|55|6
1724537930000|2024-08-24 22:18:50|55.3|55|55.3|55|55.31|55.01|55.29|54.99|9
1724537940000|2024-08-24 22:19:00|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|6
1724537950000|2024-08-24 22:19:10|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724537960000|2024-08-24 22:19:20|55.3|55|55.28|54.98|55.3|55|55.27|54.97|5
1724537980000|2024-08-24 22:19:40|55.27|54.97|55.3|55|55.3|55|55.27|54.97|3
1724537990000|2024-08-24 22:19:50|55.29|54.99|55.29|54.99|55.3|55|55.29|54.99|3
1724538000000|2024-08-24 22:20:00|55.3|55|55.34|55.04|55.34|55.04|55.3|55|7
1724538010000|2024-08-24 22:20:10|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724538020000|2024-08-24 22:20:20|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724538030000|2024-08-24 22:20:30|55.36|55.06|55.36|55.06|55.36|55.06|55.34|55.04|5
1724538040000|2024-08-24 22:20:40|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|6
1724538050000|2024-08-24 22:20:50|55.37|55.07|55.29|54.99|55.37|55.07|55.29|54.99|10
1724538060000|2024-08-24 22:21:00|55.3|55|55.29|54.99|55.31|55.01|55.29|54.99|6
1724538070000|2024-08-24 22:21:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724538080000|2024-08-24 22:21:20|55.31|55.01|55.32|55.02|55.33|55.03|55.31|55.01|7
1724538090000|2024-08-24 22:21:30|55.33|55.03|55.3|55|55.33|55.03|55.3|55|4
1724538100000|2024-08-24 22:21:40|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|8
1724538120000|2024-08-24 22:22:00|55.29|54.99|55.28|54.98|55.3|55|55.28|54.98|6
1724538130000|2024-08-24 22:22:10|55.29|54.99|55.27|54.97|55.3|55|55.27|54.97|5
1724538140000|2024-08-24 22:22:20|55.28|54.98|55.32|55.02|55.32|55.02|55.28|54.98|5
1724538150000|2024-08-24 22:22:30|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|9
1724538160000|2024-08-24 22:22:40|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|8
1724538170000|2024-08-24 22:22:50|55.32|55.02|55.29|54.99|55.32|55.02|55.29|54.99|4
1724538180000|2024-08-24 22:23:00|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724538190000|2024-08-24 22:23:10|55.28|54.98|55.32|55.02|55.32|55.02|55.28|54.98|4
1724538200000|2024-08-24 22:23:20|55.31|55.01|55.3|55|55.33|55.03|55.3|55|5
1724538210000|2024-08-24 22:23:30|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|7
1724538220000|2024-08-24 22:23:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|4
1724538240000|2024-08-24 22:24:00|55.26|54.96|55.22|54.92|55.27|54.97|55.2|54.9|16
1724538250000|2024-08-24 22:24:10|55.24|54.94|55.25|54.95|55.25|54.95|55.23|54.93|10
1724538260000|2024-08-24 22:24:20|55.26|54.96|55.22|54.92|55.27|54.97|55.22|54.92|12
1724538270000|2024-08-24 22:24:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724538280000|2024-08-24 22:24:40|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1724538290000|2024-08-24 22:24:50|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724538300000|2024-08-24 22:25:00|55.27|54.97|55.25|54.95|55.27|54.97|55.25|54.95|9
1724538310000|2024-08-24 22:25:10|55.26|54.96|55.27|54.97|55.27|54.97|55.25|54.95|8
1724538320000|2024-08-24 22:25:20|55.26|54.96|55.22|54.92|55.27|54.97|55.21|54.91|10
1724538330000|2024-08-24 22:25:30|55.21|54.91|55.25|54.95|55.26|54.96|55.21|54.91|10
1724538340000|2024-08-24 22:25:40|55.23|54.93|55.21|54.91|55.23|54.93|55.21|54.91|5
1724538350000|2024-08-24 22:25:50|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|7
1724538360000|2024-08-24 22:26:00|55.21|54.91|55.18|54.88|55.21|54.91|55.17|54.87|16
1724538370000|2024-08-24 22:26:10|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|9
1724538380000|2024-08-24 22:26:20|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|9
1724538390000|2024-08-24 22:26:30|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|5
1724538400000|2024-08-24 22:26:40|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1724538410000|2024-08-24 22:26:50|55.16|54.86|55.15|54.85|55.17|54.87|55.15|54.85|6
1724538420000|2024-08-24 22:27:00|55.16|54.86|55.1|54.8|55.16|54.86|55.1|54.8|5
1724538430000|2024-08-24 22:27:10|55.09|54.79|55.09|54.79|55.1|54.8|55.08|54.78|7
1724538440000|2024-08-24 22:27:20|55.08|54.78|55.06|54.76|55.1|54.8|55.06|54.76|14
1724538450000|2024-08-24 22:27:30|55.05|54.75|55.09|54.79|55.09|54.79|55.05|54.75|9
1724538460000|2024-08-24 22:27:40|55.08|54.78|55.1|54.8|55.11|54.81|55.08|54.78|5
1724538470000|2024-08-24 22:27:50|55.09|54.79|55.08|54.78|55.1|54.8|55.08|54.78|8
1724538480000|2024-08-24 22:28:00|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|6
1724538490000|2024-08-24 22:28:10|55.09|54.79|55.12|54.82|55.13|54.83|55.08|54.78|9
1724538500000|2024-08-24 22:28:20|55.13|54.83|55.12|54.82|55.13|54.83|55.09|54.79|9
1724538510000|2024-08-24 22:28:30|55.11|54.81|55.12|54.82|55.13|54.83|55.11|54.81|13
1724538520000|2024-08-24 22:28:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|8
1724538530000|2024-08-24 22:28:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|9
1724538540000|2024-08-24 22:29:00|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|7
1724538550000|2024-08-24 22:29:10|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|5
1724538560000|2024-08-24 22:29:20|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|11
1724538570000|2024-08-24 22:29:30|55.1|54.8|55.13|54.83|55.14|54.84|55.1|54.8|11
1724538580000|2024-08-24 22:29:40|55.14|54.84|55.12|54.82|55.15|54.85|55.12|54.82|5
1724538590000|2024-08-24 22:29:50|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1724538600000|2024-08-24 22:30:00|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|16
1724538610000|2024-08-24 22:30:10|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|6
1724538620000|2024-08-24 22:30:20|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|14
1724538630000|2024-08-24 22:30:30|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|10
1724538640000|2024-08-24 22:30:40|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724538650000|2024-08-24 22:30:50|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1724538660000|2024-08-24 22:31:00|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|6
1724538670000|2024-08-24 22:31:10|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|7
1724538680000|2024-08-24 22:31:20|55.1|54.8|55.13|54.83|55.15|54.85|55.1|54.8|11
1724538690000|2024-08-24 22:31:30|55.14|54.84|55.1|54.8|55.14|54.84|55.1|54.8|4
1724538700000|2024-08-24 22:31:40|55.09|54.79|55.08|54.78|55.09|54.79|55.07|54.77|8
1724538710000|2024-08-24 22:31:50|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|5
1724538720000|2024-08-24 22:32:00|55.08|54.78|55.1|54.8|55.12|54.82|55.07|54.77|11
1724538730000|2024-08-24 22:32:10|55.12|54.82|55.09|54.79|55.13|54.83|55.09|54.79|10
1724538740000|2024-08-24 22:32:20|55.1|54.8|55.07|54.77|55.1|54.8|55.07|54.77|6
1724538750000|2024-08-24 22:32:30|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|5
1724538760000|2024-08-24 22:32:40|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|9
1724538770000|2024-08-24 22:32:50|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1724538780000|2024-08-24 22:33:00|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|5
1724538790000|2024-08-24 22:33:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|6
1724538800000|2024-08-24 22:33:20|55.1|54.8|55.1|54.8|55.1|54.8|55.08|54.78|7
1724538810000|2024-08-24 22:33:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1724538820000|2024-08-24 22:33:40|55.09|54.79|55.14|54.84|55.14|54.84|55.08|54.78|7
1724538830000|2024-08-24 22:33:50|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724538840000|2024-08-24 22:34:00|55.17|54.87|55.16|54.86|55.17|54.87|55.15|54.85|4
1724538850000|2024-08-24 22:34:10|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|4
1724538860000|2024-08-24 22:34:20|55.12|54.82|55.11|54.81|55.14|54.84|55.11|54.81|8
1724538870000|2024-08-24 22:34:30|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724538880000|2024-08-24 22:34:40|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1724538890000|2024-08-24 22:34:50|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|5
1724538900000|2024-08-24 22:35:00|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|4
1724538910000|2024-08-24 22:35:10|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|5
1724538920000|2024-08-24 22:35:20|55.13|54.83|55.14|54.84|55.15|54.85|55.13|54.83|4
1724538930000|2024-08-24 22:35:30|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|6
1724538940000|2024-08-24 22:35:40|55.15|54.85|55.18|54.88|55.18|54.88|55.14|54.84|10
1724538950000|2024-08-24 22:35:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724538960000|2024-08-24 22:36:00|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|8
1724538970000|2024-08-24 22:36:10|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|3
1724538980000|2024-08-24 22:36:20|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|4
1724538990000|2024-08-24 22:36:30|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1724539000000|2024-08-24 22:36:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1724539010000|2024-08-24 22:36:50|55.1|54.8|55.14|54.84|55.14|54.84|55.09|54.79|5
1724539020000|2024-08-24 22:37:00|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|5
1724539030000|2024-08-24 22:37:10|55.16|54.86|55.17|54.87|55.17|54.87|55.15|54.85|4
1724539060000|2024-08-24 22:37:40|55.16|54.86|55.15|54.85|55.16|54.86|55.15|54.85|2
1724539070000|2024-08-24 22:37:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1724539080000|2024-08-24 22:38:00|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724539090000|2024-08-24 22:38:10|55.2|54.9|55.23|54.93|55.27|54.97|55.2|54.9|11
1724539100000|2024-08-24 22:38:20|55.24|54.94|55.24|54.94|55.25|54.95|55.23|54.93|5
1724539110000|2024-08-24 22:38:30|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|7
1724539120000|2024-08-24 22:38:40|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1724539130000|2024-08-24 22:38:50|55.25|54.95|55.25|54.95|55.25|54.95|55.24|54.94|3
1724539140000|2024-08-24 22:39:00|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724539150000|2024-08-24 22:39:10|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|4
1724539160000|2024-08-24 22:39:20|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1724539180000|2024-08-24 22:39:40|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1724539190000|2024-08-24 22:39:50|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724539200000|2024-08-24 22:40:00|55.28|54.98|55.3|55|55.3|55|55.27|54.97|5
1724539210000|2024-08-24 22:40:10|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724539220000|2024-08-24 22:40:20|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|4
1724539240000|2024-08-24 22:40:40|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724539250000|2024-08-24 22:40:50|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724539260000|2024-08-24 22:41:00|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724539270000|2024-08-24 22:41:10|55.32|55.02|55.34|55.04|55.34|55.04|55.29|54.99|6
1724539280000|2024-08-24 22:41:20|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|7
1724539290000|2024-08-24 22:41:30|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724539300000|2024-08-24 22:41:40|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724539310000|2024-08-24 22:41:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724539320000|2024-08-24 22:42:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724539330000|2024-08-24 22:42:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724539340000|2024-08-24 22:42:20|55.34|55.04|55.31|55.01|55.34|55.04|55.31|55.01|3
1724539350000|2024-08-24 22:42:30|55.32|55.02|55.34|55.04|55.34|55.04|55.32|55.02|3
1724539360000|2024-08-24 22:42:40|55.33|55.03|55.31|55.01|55.34|55.04|55.31|55.01|5
1724539370000|2024-08-24 22:42:50|55.32|55.02|55.46|55.16|55.46|55.16|55.32|55.02|9
1724539380000|2024-08-24 22:43:00|55.45|55.15|55.45|55.15|55.46|55.16|55.45|55.15|5
1724539390000|2024-08-24 22:43:10|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1724539400000|2024-08-24 22:43:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724539410000|2024-08-24 22:43:30|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|5
1724539420000|2024-08-24 22:43:40|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724539430000|2024-08-24 22:43:50|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1724539440000|2024-08-24 22:44:00|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|7
1724539450000|2024-08-24 22:44:10|55.45|55.15|55.46|55.16|55.46|55.16|55.44|55.14|3
1724539460000|2024-08-24 22:44:20|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724539470000|2024-08-24 22:44:30|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724539480000|2024-08-24 22:44:40|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724539490000|2024-08-24 22:44:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724539500000|2024-08-24 22:45:00|55.45|55.15|55.45|55.15|55.46|55.16|55.45|55.15|3
1724539510000|2024-08-24 22:45:10|55.44|55.14|55.4|55.1|55.44|55.14|55.39|55.09|5
1724539520000|2024-08-24 22:45:20|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|5
1724539530000|2024-08-24 22:45:30|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|4
1724539540000|2024-08-24 22:45:40|55.4|55.1|55.39|55.09|55.41|55.11|55.39|55.09|4
1724539550000|2024-08-24 22:45:50|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1724539560000|2024-08-24 22:46:00|55.38|55.08|55.38|55.08|55.39|55.09|55.38|55.08|3
1724539570000|2024-08-24 22:46:10|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|5
1724539580000|2024-08-24 22:46:20|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724539590000|2024-08-24 22:46:30|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724539600000|2024-08-24 22:46:40|55.39|55.09|55.4|55.1|55.41|55.11|55.39|55.09|4
1724539610000|2024-08-24 22:46:50|55.41|55.11|55.4|55.1|55.41|55.11|55.39|55.09|4
1724539620000|2024-08-24 22:47:00|55.41|55.11|55.4|55.1|55.42|55.12|55.39|55.09|10
1724539630000|2024-08-24 22:47:10|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1724539640000|2024-08-24 22:47:20|55.36|55.06|55.34|55.04|55.36|55.06|55.34|55.04|3
1724539650000|2024-08-24 22:47:30|55.33|55.03|55.34|55.04|55.34|55.04|55.33|55.03|4
1724539660000|2024-08-24 22:47:40|55.33|55.03|55.3|55|55.33|55.03|55.3|55|3
1724539670000|2024-08-24 22:47:50|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724539680000|2024-08-24 22:48:00|55.32|55.02|55.31|55.01|55.32|55.02|55.3|55|8
1724539690000|2024-08-24 22:48:10|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|9
1724539700000|2024-08-24 22:48:20|55.3|55|55.3|55|55.31|55.01|55.3|55|3
1724539710000|2024-08-24 22:48:30|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|5
1724539720000|2024-08-24 22:48:40|55.32|55.02|55.35|55.05|55.35|55.05|55.31|55.01|9
1724539730000|2024-08-24 22:48:50|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724539750000|2024-08-24 22:49:10|55.35|55.05|55.32|55.02|55.35|55.05|55.31|55.01|6
1724539760000|2024-08-24 22:49:20|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|3
1724539770000|2024-08-24 22:49:30|55.34|55.04|55.33|55.03|55.35|55.05|55.33|55.03|4
1724539780000|2024-08-24 22:49:40|55.32|55.02|55.31|55.01|55.32|55.02|55.3|55|4
1724539790000|2024-08-24 22:49:50|55.3|55|55.31|55.01|55.31|55.01|55.3|55|8
1724539800000|2024-08-24 22:50:00|55.3|55|55.3|55|55.3|55|55.29|54.99|3
1724539810000|2024-08-24 22:50:10|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|5
1724539820000|2024-08-24 22:50:20|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724539830000|2024-08-24 22:50:30|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724539840000|2024-08-24 22:50:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724539860000|2024-08-24 22:51:00|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|3
1724539880000|2024-08-24 22:51:20|55.23|54.93|55.2|54.9|55.23|54.93|55.2|54.9|3
1724539890000|2024-08-24 22:51:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1724539900000|2024-08-24 22:51:40|55.2|54.9|55.19|54.89|55.21|54.91|55.18|54.88|12
1724539910000|2024-08-24 22:51:50|55.2|54.9|55.25|54.95|55.25|54.95|55.19|54.89|7
1724539920000|2024-08-24 22:52:00|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724539930000|2024-08-24 22:52:10|55.23|54.93|55.21|54.91|55.23|54.93|55.21|54.91|7
1724539940000|2024-08-24 22:52:20|55.22|54.92|55.22|54.92|55.22|54.92|55.2|54.9|5
1724539950000|2024-08-24 22:52:30|55.23|54.93|55.24|54.94|55.26|54.96|55.22|54.92|5
1724539960000|2024-08-24 22:52:40|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1724539970000|2024-08-24 22:52:50|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|7
1724539980000|2024-08-24 22:53:00|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1724539990000|2024-08-24 22:53:10|55.26|54.96|55.22|54.92|55.26|54.96|55.22|54.92|4
1724540000000|2024-08-24 22:53:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724540030000|2024-08-24 22:53:50|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724540040000|2024-08-24 22:54:00|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724540050000|2024-08-24 22:54:10|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724540060000|2024-08-24 22:54:20|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|5
1724540100000|2024-08-24 22:55:00|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|4
1724540110000|2024-08-24 22:55:10|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724540120000|2024-08-24 22:55:20|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724540130000|2024-08-24 22:55:30|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1724540140000|2024-08-24 22:55:40|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|5
1724540150000|2024-08-24 22:55:50|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724540160000|2024-08-24 22:56:00|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724540170000|2024-08-24 22:56:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724540180000|2024-08-24 22:56:20|55.31|55.01|55.3|55|55.31|55.01|55.3|55|2
1724540190000|2024-08-24 22:56:30|55.28|54.98|55.3|55|55.3|55|55.27|54.97|3
1724540200000|2024-08-24 22:56:40|55.31|55.01|55.3|55|55.31|55.01|55.3|55|4
1724540220000|2024-08-24 22:57:00|55.29|54.99|55.29|54.99|55.3|55|55.29|54.99|3
1724540230000|2024-08-24 22:57:10|55.28|54.98|55.3|55|55.3|55|55.28|54.98|3
1724540240000|2024-08-24 22:57:20|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724540250000|2024-08-24 22:57:30|55.28|54.98|55.26|54.96|55.28|54.98|55.25|54.95|6
1724540260000|2024-08-24 22:57:40|55.27|54.97|55.25|54.95|55.27|54.97|55.25|54.95|5
1724540280000|2024-08-24 22:58:00|55.26|54.96|55.25|54.95|55.26|54.96|55.25|54.95|4
1724540290000|2024-08-24 22:58:10|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|3
1724540330000|2024-08-24 22:58:50|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1724540340000|2024-08-24 22:59:00|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724540350000|2024-08-24 22:59:10|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724540380000|2024-08-24 22:59:40|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724540390000|2024-08-24 22:59:50|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724540400000|2024-08-24 23:00:00|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724540410000|2024-08-24 23:00:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724540420000|2024-08-24 23:00:20|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724540430000|2024-08-24 23:00:30|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724540440000|2024-08-24 23:00:40|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724540450000|2024-08-24 23:00:50|55.3|55|55.34|55.04|55.37|55.07|55.3|55|11
1724540460000|2024-08-24 23:01:00|55.33|55.03|55.29|54.99|55.35|55.05|55.29|54.99|9
1724540480000|2024-08-24 23:01:20|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1724540490000|2024-08-24 23:01:30|55.3|55|55.3|55|55.3|55|55.29|54.99|3
1724540500000|2024-08-24 23:01:40|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724540530000|2024-08-24 23:02:10|55.29|54.99|55.28|54.98|55.3|55|55.28|54.98|8
1724540540000|2024-08-24 23:02:20|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|4
1724540550000|2024-08-24 23:02:30|55.31|55.01|55.36|55.06|55.37|55.07|55.31|55.01|8
1724540560000|2024-08-24 23:02:40|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724540570000|2024-08-24 23:02:50|55.34|55.04|55.3|55|55.34|55.04|55.3|55|7
1724540580000|2024-08-24 23:03:00|55.31|55.01|55.28|54.98|55.31|55.01|55.28|54.98|4
1724540600000|2024-08-24 23:03:20|55.27|54.97|55.26|54.96|55.29|54.99|55.26|54.96|5
1724540610000|2024-08-24 23:03:30|55.25|54.95|55.25|54.95|55.25|54.95|55.25|54.95|1
1724540620000|2024-08-24 23:03:40|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1724540630000|2024-08-24 23:03:50|55.25|54.95|55.24|54.94|55.25|54.95|55.24|54.94|2
1724540640000|2024-08-24 23:04:00|55.25|54.95|55.26|54.96|55.26|54.96|55.25|54.95|2
1724540650000|2024-08-24 23:04:10|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|5
1724540660000|2024-08-24 23:04:20|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724540670000|2024-08-24 23:04:30|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|9
1724540680000|2024-08-24 23:04:40|55.27|54.97|55.33|55.03|55.33|55.03|55.27|54.97|4
1724540700000|2024-08-24 23:05:00|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|3
1724540710000|2024-08-24 23:05:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724540720000|2024-08-24 23:05:20|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724540730000|2024-08-24 23:05:30|55.33|55.03|55.32|55.02|55.33|55.03|55.31|55.01|3
1724540740000|2024-08-24 23:05:40|55.31|55.01|55.31|55.01|55.32|55.02|55.3|55|7
1724540750000|2024-08-24 23:05:50|55.3|55|55.29|54.99|55.31|55.01|55.29|54.99|8
1724540760000|2024-08-24 23:06:00|55.3|55|55.29|54.99|55.3|55|55.29|54.99|2
1724540770000|2024-08-24 23:06:10|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724540780000|2024-08-24 23:06:20|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724540790000|2024-08-24 23:06:30|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1724540800000|2024-08-24 23:06:40|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|2
1724540820000|2024-08-24 23:07:00|55.28|54.98|55.3|55|55.3|55|55.28|54.98|5
1724540830000|2024-08-24 23:07:10|55.29|54.99|55.31|55.01|55.34|55.04|55.29|54.99|8
1724540850000|2024-08-24 23:07:30|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1724540860000|2024-08-24 23:07:40|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|4
1724540880000|2024-08-24 23:08:00|55.31|55.01|55.3|55|55.31|55.01|55.29|54.99|6
1724540890000|2024-08-24 23:08:10|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|4
1724540910000|2024-08-24 23:08:30|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|4
1724540930000|2024-08-24 23:08:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724540940000|2024-08-24 23:09:00|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724540950000|2024-08-24 23:09:10|55.3|55|55.3|55|55.3|55|55.3|55|1
1724540960000|2024-08-24 23:09:20|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724540970000|2024-08-24 23:09:30|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724540980000|2024-08-24 23:09:40|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1724540990000|2024-08-24 23:09:50|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724541000000|2024-08-24 23:10:00|55.29|54.99|55.3|55|55.3|55|55.28|54.98|6
1724541010000|2024-08-24 23:10:10|55.29|54.99|55.3|55|55.3|55|55.29|54.99|2
1724541020000|2024-08-24 23:10:20|55.31|55.01|55.32|55.02|55.33|55.03|55.31|55.01|4
1724541030000|2024-08-24 23:10:30|55.33|55.03|55.38|55.08|55.38|55.08|55.33|55.03|10
1724541040000|2024-08-24 23:10:40|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541050000|2024-08-24 23:10:50|55.35|55.05|55.37|55.07|55.38|55.08|55.35|55.05|6
1724541060000|2024-08-24 23:11:00|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541090000|2024-08-24 23:11:30|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724541100000|2024-08-24 23:11:40|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541110000|2024-08-24 23:11:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724541120000|2024-08-24 23:12:00|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541130000|2024-08-24 23:12:10|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541140000|2024-08-24 23:12:20|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|5
1724541150000|2024-08-24 23:12:30|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|4
1724541160000|2024-08-24 23:12:40|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|3
1724541170000|2024-08-24 23:12:50|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724541200000|2024-08-24 23:13:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724541210000|2024-08-24 23:13:30|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724541220000|2024-08-24 23:13:40|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724541230000|2024-08-24 23:13:50|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|4
1724541240000|2024-08-24 23:14:00|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|7
1724541250000|2024-08-24 23:14:10|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724541270000|2024-08-24 23:14:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724541290000|2024-08-24 23:14:50|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724541300000|2024-08-24 23:15:00|55.39|55.09|55.38|55.08|55.4|55.1|55.38|55.08|6
1724541310000|2024-08-24 23:15:10|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|4
1724541320000|2024-08-24 23:15:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541330000|2024-08-24 23:15:30|55.36|55.06|55.34|55.04|55.37|55.07|55.33|55.03|7
1724541350000|2024-08-24 23:15:50|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541360000|2024-08-24 23:16:00|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541370000|2024-08-24 23:16:10|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541380000|2024-08-24 23:16:20|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724541410000|2024-08-24 23:16:50|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|2
1724541420000|2024-08-24 23:17:00|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541450000|2024-08-24 23:17:30|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724541460000|2024-08-24 23:17:40|55.4|55.1|55.45|55.15|55.45|55.15|55.4|55.1|8
1724541470000|2024-08-24 23:17:50|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|4
1724541480000|2024-08-24 23:18:00|55.46|55.16|55.41|55.11|55.46|55.16|55.41|55.11|10
1724541500000|2024-08-24 23:18:20|55.42|55.12|55.4|55.1|55.42|55.12|55.4|55.1|8
1724541510000|2024-08-24 23:18:30|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|4
1724541520000|2024-08-24 23:18:40|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724541530000|2024-08-24 23:18:50|55.41|55.11|55.43|55.13|55.44|55.14|55.41|55.11|6
1724541540000|2024-08-24 23:19:00|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1724541570000|2024-08-24 23:19:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724541580000|2024-08-24 23:19:40|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1724541590000|2024-08-24 23:19:50|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|2
1724541600000|2024-08-24 23:20:00|55.41|55.11|55.38|55.08|55.41|55.11|55.38|55.08|3
1724541620000|2024-08-24 23:20:20|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724541630000|2024-08-24 23:20:30|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|3
1724541640000|2024-08-24 23:20:40|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1724541650000|2024-08-24 23:20:50|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541660000|2024-08-24 23:21:00|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|4
1724541670000|2024-08-24 23:21:10|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541690000|2024-08-24 23:21:30|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541700000|2024-08-24 23:21:40|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541710000|2024-08-24 23:21:50|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|5
1724541720000|2024-08-24 23:22:00|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1724541730000|2024-08-24 23:22:10|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1724541740000|2024-08-24 23:22:20|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1724541750000|2024-08-24 23:22:30|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724541760000|2024-08-24 23:22:40|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541770000|2024-08-24 23:22:50|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541790000|2024-08-24 23:23:10|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1724541800000|2024-08-24 23:23:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541810000|2024-08-24 23:23:30|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724541820000|2024-08-24 23:23:40|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724541840000|2024-08-24 23:24:00|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724541860000|2024-08-24 23:24:20|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724541870000|2024-08-24 23:24:30|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724541890000|2024-08-24 23:24:50|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724541900000|2024-08-24 23:25:00|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|6
1724541910000|2024-08-24 23:25:10|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724541950000|2024-08-24 23:25:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724541960000|2024-08-24 23:26:00|55.38|55.08|55.37|55.07|55.39|55.09|55.37|55.07|8
1724541970000|2024-08-24 23:26:10|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1724541980000|2024-08-24 23:26:20|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724541990000|2024-08-24 23:26:30|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1724542000000|2024-08-24 23:26:40|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724542020000|2024-08-24 23:27:00|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|4
1724542030000|2024-08-24 23:27:10|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1724542040000|2024-08-24 23:27:20|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|5
1724542060000|2024-08-24 23:27:40|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724542070000|2024-08-24 23:27:50|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724542080000|2024-08-24 23:28:00|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1724542090000|2024-08-24 23:28:10|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724542100000|2024-08-24 23:28:20|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|5
1724542110000|2024-08-24 23:28:30|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|8
1724542120000|2024-08-24 23:28:40|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|4
1724542130000|2024-08-24 23:28:50|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1724542140000|2024-08-24 23:29:00|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724542160000|2024-08-24 23:29:20|55.4|55.1|55.4|55.1|55.41|55.11|55.4|55.1|3
1724542180000|2024-08-24 23:29:40|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724542190000|2024-08-24 23:29:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724542200000|2024-08-24 23:30:00|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1724542210000|2024-08-24 23:30:10|55.35|55.05|55.38|55.08|55.38|55.08|55.35|55.05|2
1724542220000|2024-08-24 23:30:20|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724542240000|2024-08-24 23:30:40|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1724542250000|2024-08-24 23:30:50|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|6
1724542270000|2024-08-24 23:31:10|55.34|55.04|55.37|55.07|55.37|55.07|55.33|55.03|7
1724542300000|2024-08-24 23:31:40|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|2
1724542320000|2024-08-24 23:32:00|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724542340000|2024-08-24 23:32:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724542350000|2024-08-24 23:32:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724542370000|2024-08-24 23:32:50|55.41|55.11|55.42|55.12|55.42|55.12|55.4|55.1|4
1724542390000|2024-08-24 23:33:10|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|6
1724542400000|2024-08-24 23:33:20|55.41|55.11|55.41|55.11|55.41|55.11|55.4|55.1|5
1724542440000|2024-08-24 23:34:00|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724542450000|2024-08-24 23:34:10|55.43|55.13|55.48|55.18|55.48|55.18|55.43|55.13|4
1724542470000|2024-08-24 23:34:30|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724542490000|2024-08-24 23:34:50|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1724542510000|2024-08-24 23:35:10|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724542520000|2024-08-24 23:35:20|55.51|55.21|55.52|55.22|55.52|55.22|55.5|55.2|3
1724542530000|2024-08-24 23:35:30|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724542540000|2024-08-24 23:35:40|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1724542570000|2024-08-24 23:36:10|55.52|55.22|55.52|55.22|55.52|55.22|55.5|55.2|3
1724542580000|2024-08-24 23:36:20|55.51|55.21|55.47|55.17|55.51|55.21|55.47|55.17|7
1724542600000|2024-08-24 23:36:40|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724542610000|2024-08-24 23:36:50|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724542620000|2024-08-24 23:37:00|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|13
1724542630000|2024-08-24 23:37:10|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724542640000|2024-08-24 23:37:20|55.43|55.13|55.45|55.15|55.46|55.16|55.43|55.13|4
1724542650000|2024-08-24 23:37:30|55.44|55.14|55.44|55.14|55.44|55.14|55.43|55.13|3
1724542660000|2024-08-24 23:37:40|55.43|55.13|55.45|55.15|55.45|55.15|55.43|55.13|5
1724542670000|2024-08-24 23:37:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724542680000|2024-08-24 23:38:00|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724542750000|2024-08-24 23:39:10|55.48|55.18|55.47|55.17|55.48|55.18|55.46|55.16|4
1724542760000|2024-08-24 23:39:20|55.45|55.15|55.47|55.17|55.47|55.17|55.45|55.15|2
1724542770000|2024-08-24 23:39:30|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724542780000|2024-08-24 23:39:40|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724542800000|2024-08-24 23:40:00|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1724542810000|2024-08-24 23:40:10|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|8
1724542820000|2024-08-24 23:40:20|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724542840000|2024-08-24 23:40:40|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724542850000|2024-08-24 23:40:50|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724542870000|2024-08-24 23:41:10|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724542880000|2024-08-24 23:41:20|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724542910000|2024-08-24 23:41:50|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724542930000|2024-08-24 23:42:10|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724542940000|2024-08-24 23:42:20|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1724542950000|2024-08-24 23:42:30|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1724542960000|2024-08-24 23:42:40|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724543030000|2024-08-24 23:43:50|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724543060000|2024-08-24 23:44:20|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724543080000|2024-08-24 23:44:40|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724543100000|2024-08-24 23:45:00|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1724543110000|2024-08-24 23:45:10|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724543120000|2024-08-24 23:45:20|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724543150000|2024-08-24 23:45:50|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1724543160000|2024-08-24 23:46:00|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1724543170000|2024-08-24 23:46:10|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1724543180000|2024-08-24 23:46:20|55.47|55.17|55.43|55.13|55.47|55.17|55.43|55.13|3
1724543190000|2024-08-24 23:46:30|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724543200000|2024-08-24 23:46:40|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1724543210000|2024-08-24 23:46:50|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724543220000|2024-08-24 23:47:00|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|3
1724543230000|2024-08-24 23:47:10|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1724543240000|2024-08-24 23:47:20|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1724543250000|2024-08-24 23:47:30|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724543270000|2024-08-24 23:47:50|55.42|55.12|55.42|55.12|55.43|55.13|55.42|55.12|3
1724543280000|2024-08-24 23:48:00|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724543310000|2024-08-24 23:48:30|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|3
1724543360000|2024-08-24 23:49:20|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724543380000|2024-08-24 23:49:40|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1724543390000|2024-08-24 23:49:50|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1724543400000|2024-08-24 23:50:00|55.44|55.14|55.46|55.16|55.46|55.16|55.44|55.14|6
1724543420000|2024-08-24 23:50:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724543430000|2024-08-24 23:50:30|55.48|55.18|55.48|55.18|55.49|55.19|55.47|55.17|9
1724543440000|2024-08-24 23:50:40|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724543450000|2024-08-24 23:50:50|55.46|55.16|55.48|55.18|55.48|55.18|55.46|55.16|3
1724543460000|2024-08-24 23:51:00|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|2
1724543470000|2024-08-24 23:51:10|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724543490000|2024-08-24 23:51:30|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1724543500000|2024-08-24 23:51:40|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724543520000|2024-08-24 23:52:00|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724543530000|2024-08-24 23:52:10|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724543540000|2024-08-24 23:52:20|55.49|55.19|55.49|55.19|55.5|55.2|55.48|55.18|5
1724543550000|2024-08-24 23:52:30|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|2
1724543560000|2024-08-24 23:52:40|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|3
1724543570000|2024-08-24 23:52:50|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|4
1724543580000|2024-08-24 23:53:00|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1724543590000|2024-08-24 23:53:10|55.52|55.22|55.52|55.22|55.52|55.22|55.51|55.21|3
1724543600000|2024-08-24 23:53:20|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1724543610000|2024-08-24 23:53:30|55.55|55.25|55.59|55.29|55.59|55.29|55.55|55.25|6
1724543620000|2024-08-24 23:53:40|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724543630000|2024-08-24 23:53:50|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724543640000|2024-08-24 23:54:00|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|8
1724543650000|2024-08-24 23:54:10|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|3
1724543660000|2024-08-24 23:54:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|4
1724543670000|2024-08-24 23:54:30|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724543690000|2024-08-24 23:54:50|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|4
1724543700000|2024-08-24 23:55:00|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|4
1724543710000|2024-08-24 23:55:10|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|3
1724543720000|2024-08-24 23:55:20|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724543730000|2024-08-24 23:55:30|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1724543740000|2024-08-24 23:55:40|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724543750000|2024-08-24 23:55:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724543760000|2024-08-24 23:56:00|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724543770000|2024-08-24 23:56:10|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|5
1724543780000|2024-08-24 23:56:20|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724543820000|2024-08-24 23:57:00|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724543830000|2024-08-24 23:57:10|55.58|55.28|55.6|55.3|55.6|55.3|55.58|55.28|5
1724543840000|2024-08-24 23:57:20|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1724543860000|2024-08-24 23:57:40|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|2
1724543870000|2024-08-24 23:57:50|55.65|55.35|55.62|55.32|55.66|55.36|55.62|55.32|6
1724543910000|2024-08-24 23:58:30|55.61|55.31|55.63|55.33|55.63|55.33|55.61|55.31|5
1724543920000|2024-08-24 23:58:40|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|4
1724543930000|2024-08-24 23:58:50|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|2
1724543940000|2024-08-24 23:59:00|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|6
1724543950000|2024-08-24 23:59:10|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|4
1724543980000|2024-08-24 23:59:40|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1724544010000|2024-08-25 00:00:10|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1724544050000|2024-08-25 00:00:50|55.64|55.34|55.58|55.28|55.64|55.34|55.58|55.28|4
1724544060000|2024-08-25 00:01:00|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724544070000|2024-08-25 00:01:10|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|4
1724544080000|2024-08-25 00:01:20|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|3
1724544090000|2024-08-25 00:01:30|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|4
1724544100000|2024-08-25 00:01:40|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1724544110000|2024-08-25 00:01:50|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724544130000|2024-08-25 00:02:10|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1724544140000|2024-08-25 00:02:20|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1724544160000|2024-08-25 00:02:40|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1724544170000|2024-08-25 00:02:50|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1724544180000|2024-08-25 00:03:00|55.63|55.33|55.65|55.35|55.65|55.35|55.63|55.33|5
1724544190000|2024-08-25 00:03:10|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1724544210000|2024-08-25 00:03:30|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|3
1724544220000|2024-08-25 00:03:40|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1724544230000|2024-08-25 00:03:50|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1724544240000|2024-08-25 00:04:00|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1724544250000|2024-08-25 00:04:10|55.63|55.33|55.6|55.3|55.64|55.34|55.6|55.3|6
1724544260000|2024-08-25 00:04:20|55.61|55.31|55.64|55.34|55.64|55.34|55.61|55.31|3
1724544270000|2024-08-25 00:04:30|55.63|55.33|55.63|55.33|55.63|55.33|55.61|55.31|5
1724544280000|2024-08-25 00:04:40|55.62|55.32|55.63|55.33|55.64|55.34|55.62|55.32|4
1724544290000|2024-08-25 00:04:50|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|2
1724544300000|2024-08-25 00:05:00|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|6
1724544310000|2024-08-25 00:05:10|55.6|55.3|55.65|55.35|55.66|55.36|55.6|55.3|11
1724544320000|2024-08-25 00:05:20|55.64|55.34|55.67|55.37|55.72|55.42|55.61|55.31|20
1724544330000|2024-08-25 00:05:30|55.66|55.36|55.67|55.37|55.68|55.38|55.65|55.35|7
1724544340000|2024-08-25 00:05:40|55.66|55.36|55.62|55.32|55.66|55.36|55.61|55.31|9
1724544350000|2024-08-25 00:05:50|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|8
1724544360000|2024-08-25 00:06:00|55.61|55.31|55.61|55.31|55.62|55.32|55.6|55.3|7
1724544370000|2024-08-25 00:06:10|55.62|55.32|55.58|55.28|55.64|55.34|55.58|55.28|9
1724544380000|2024-08-25 00:06:20|55.59|55.29|55.59|55.29|55.6|55.3|55.58|55.28|7
1724544390000|2024-08-25 00:06:30|55.58|55.28|55.61|55.31|55.65|55.35|55.58|55.28|13
1724544400000|2024-08-25 00:06:40|55.62|55.32|55.59|55.29|55.62|55.32|55.59|55.29|4
1724544410000|2024-08-25 00:06:50|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|4
1724544420000|2024-08-25 00:07:00|55.62|55.32|55.61|55.31|55.62|55.32|55.6|55.3|8
1724544430000|2024-08-25 00:07:10|55.6|55.3|55.6|55.3|55.62|55.32|55.6|55.3|11
1724544440000|2024-08-25 00:07:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|5
1724544450000|2024-08-25 00:07:30|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|3
1724544460000|2024-08-25 00:07:40|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724544470000|2024-08-25 00:07:50|55.56|55.26|55.53|55.23|55.56|55.26|55.53|55.23|3
1724544480000|2024-08-25 00:08:00|55.54|55.24|55.52|55.22|55.54|55.24|55.51|55.21|6
1724544490000|2024-08-25 00:08:10|55.51|55.21|55.51|55.21|55.52|55.22|55.51|55.21|7
1724544500000|2024-08-25 00:08:20|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|2
1724544520000|2024-08-25 00:08:40|55.52|55.22|55.51|55.21|55.53|55.23|55.51|55.21|5
1724544530000|2024-08-25 00:08:50|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1724544540000|2024-08-25 00:09:00|55.52|55.22|55.53|55.23|55.53|55.23|55.51|55.21|4
1724544550000|2024-08-25 00:09:10|55.52|55.22|55.48|55.18|55.52|55.22|55.48|55.18|9
1724544560000|2024-08-25 00:09:20|55.49|55.19|55.44|55.14|55.49|55.19|55.44|55.14|5
1724544570000|2024-08-25 00:09:30|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1724544580000|2024-08-25 00:09:40|55.43|55.13|55.42|55.12|55.44|55.14|55.42|55.12|10
1724544590000|2024-08-25 00:09:50|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1724544600000|2024-08-25 00:10:00|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|11
1724544610000|2024-08-25 00:10:10|55.38|55.08|55.35|55.05|55.38|55.08|55.34|55.04|7
1724544620000|2024-08-25 00:10:20|55.34|55.04|55.35|55.05|55.36|55.06|55.31|55.01|12
1724544630000|2024-08-25 00:10:30|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724544640000|2024-08-25 00:10:40|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|6
1724544650000|2024-08-25 00:10:50|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|7
1724544660000|2024-08-25 00:11:00|55.32|55.02|55.32|55.02|55.33|55.03|55.31|55.01|5
1724544670000|2024-08-25 00:11:10|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724544680000|2024-08-25 00:11:20|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1724544690000|2024-08-25 00:11:30|55.3|55|55.3|55|55.31|55.01|55.29|54.99|10
1724544700000|2024-08-25 00:11:40|55.29|54.99|55.29|54.99|55.31|55.01|55.29|54.99|9
1724544710000|2024-08-25 00:11:50|55.3|55|55.31|55.01|55.32|55.02|55.3|55|8
1724544720000|2024-08-25 00:12:00|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1724544730000|2024-08-25 00:12:10|55.31|55.01|55.32|55.02|55.32|55.02|55.3|55|6
1724544740000|2024-08-25 00:12:20|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|7
1724544750000|2024-08-25 00:12:30|55.3|55|55.31|55.01|55.31|55.01|55.3|55|8
1724544760000|2024-08-25 00:12:40|55.3|55|55.3|55|55.31|55.01|55.29|54.99|8
1724544770000|2024-08-25 00:12:50|55.31|55.01|55.31|55.01|55.31|55.01|55.3|55|3
1724544780000|2024-08-25 00:13:00|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724544800000|2024-08-25 00:13:20|55.34|55.04|55.34|55.04|55.34|55.04|55.32|55.02|3
1724544810000|2024-08-25 00:13:30|55.33|55.03|55.3|55|55.34|55.04|55.3|55|8
1724544820000|2024-08-25 00:13:40|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1724544840000|2024-08-25 00:14:00|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724544850000|2024-08-25 00:14:10|55.34|55.04|55.33|55.03|55.34|55.04|55.33|55.03|2
1724544860000|2024-08-25 00:14:20|55.34|55.04|55.41|55.11|55.42|55.12|55.33|55.03|9
1724544870000|2024-08-25 00:14:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724544880000|2024-08-25 00:14:40|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|5
1724544890000|2024-08-25 00:14:50|55.38|55.08|55.38|55.08|55.39|55.09|55.37|55.07|7
1724544900000|2024-08-25 00:15:00|55.39|55.09|55.35|55.05|55.39|55.09|55.35|55.05|7
1724544910000|2024-08-25 00:15:10|55.36|55.06|55.36|55.06|55.38|55.08|55.36|55.06|5
1724544920000|2024-08-25 00:15:20|55.37|55.07|55.34|55.04|55.37|55.07|55.34|55.04|6
1724544930000|2024-08-25 00:15:30|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1724544940000|2024-08-25 00:15:40|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1724544950000|2024-08-25 00:15:50|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|6
1724544960000|2024-08-25 00:16:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1724544970000|2024-08-25 00:16:10|55.33|55.03|55.33|55.03|55.34|55.04|55.32|55.02|7
1724544980000|2024-08-25 00:16:20|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1724544990000|2024-08-25 00:16:30|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|7
1724545000000|2024-08-25 00:16:40|55.36|55.06|55.36|55.06|55.37|55.07|55.35|55.05|7
1724545010000|2024-08-25 00:16:50|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|4
1724545020000|2024-08-25 00:17:00|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|5
1724545030000|2024-08-25 00:17:10|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1724545040000|2024-08-25 00:17:20|55.39|55.09|55.4|55.1|55.4|55.1|55.38|55.08|6
1724545050000|2024-08-25 00:17:30|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724545060000|2024-08-25 00:17:40|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1724545070000|2024-08-25 00:17:50|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724545080000|2024-08-25 00:18:00|55.41|55.11|55.45|55.15|55.46|55.16|55.41|55.11|6
1724545090000|2024-08-25 00:18:10|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1724545100000|2024-08-25 00:18:20|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|2
1724545110000|2024-08-25 00:18:30|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724545120000|2024-08-25 00:18:40|55.47|55.17|55.45|55.15|55.47|55.17|55.45|55.15|5
1724545130000|2024-08-25 00:18:50|55.46|55.16|55.48|55.18|55.48|55.18|55.45|55.15|9
1724545140000|2024-08-25 00:19:00|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724545150000|2024-08-25 00:19:10|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1724545160000|2024-08-25 00:19:20|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1724545190000|2024-08-25 00:19:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1724545200000|2024-08-25 00:20:00|55.45|55.15|55.47|55.17|55.47|55.17|55.45|55.15|5
1724545210000|2024-08-25 00:20:10|55.48|55.18|55.49|55.19|55.49|55.19|55.48|55.18|4
1724545240000|2024-08-25 00:20:40|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|2
1724545250000|2024-08-25 00:20:50|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|5
1724545270000|2024-08-25 00:21:10|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|6
1724545280000|2024-08-25 00:21:20|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|3
1724545290000|2024-08-25 00:21:30|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724545300000|2024-08-25 00:21:40|55.57|55.27|55.58|55.28|55.59|55.29|55.57|55.27|6
1724545310000|2024-08-25 00:21:50|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|4
1724545320000|2024-08-25 00:22:00|55.55|55.25|55.58|55.28|55.58|55.28|55.55|55.25|6
1724545330000|2024-08-25 00:22:10|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|6
1724545340000|2024-08-25 00:22:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724545350000|2024-08-25 00:22:30|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724545360000|2024-08-25 00:22:40|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724545370000|2024-08-25 00:22:50|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|7
1724545380000|2024-08-25 00:23:00|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724545390000|2024-08-25 00:23:10|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724545400000|2024-08-25 00:23:20|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1724545410000|2024-08-25 00:23:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724545420000|2024-08-25 00:23:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724545430000|2024-08-25 00:23:50|55.56|55.26|55.56|55.26|55.56|55.26|55.56|55.26|1
1724545440000|2024-08-25 00:24:00|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|2
1724545450000|2024-08-25 00:24:10|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724545460000|2024-08-25 00:24:20|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1724545470000|2024-08-25 00:24:30|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724545510000|2024-08-25 00:25:10|55.59|55.29|55.6|55.3|55.6|55.3|55.58|55.28|4
1724545530000|2024-08-25 00:25:30|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1724545550000|2024-08-25 00:25:50|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724545560000|2024-08-25 00:26:00|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1724545570000|2024-08-25 00:26:10|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1724545580000|2024-08-25 00:26:20|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|3
1724545590000|2024-08-25 00:26:30|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1724545610000|2024-08-25 00:26:50|55.57|55.27|55.56|55.26|55.58|55.28|55.56|55.26|9
1724545620000|2024-08-25 00:27:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|2
1724545630000|2024-08-25 00:27:10|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|3
1724545640000|2024-08-25 00:27:20|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1724545660000|2024-08-25 00:27:40|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1724545670000|2024-08-25 00:27:50|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1724545680000|2024-08-25 00:28:00|55.57|55.27|55.57|55.27|55.58|55.28|55.56|55.26|5
1724545690000|2024-08-25 00:28:10|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1724545700000|2024-08-25 00:28:20|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|4
1724545710000|2024-08-25 00:28:30|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|3
1724545720000|2024-08-25 00:28:40|55.56|55.26|55.57|55.27|55.57|55.27|55.56|55.26|4
1724545730000|2024-08-25 00:28:50|55.56|55.26|55.52|55.22|55.56|55.26|55.51|55.21|9
1724545740000|2024-08-25 00:29:00|55.51|55.21|55.48|55.18|55.51|55.21|55.48|55.18|8
1724545750000|2024-08-25 00:29:10|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|5
1724545770000|2024-08-25 00:29:30|55.46|55.16|55.46|55.16|55.47|55.17|55.45|55.15|9
1724545780000|2024-08-25 00:29:40|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1724545790000|2024-08-25 00:29:50|55.46|55.16|55.47|55.17|55.48|55.18|55.46|55.16|4
1724545800000|2024-08-25 00:30:00|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|4
1724545810000|2024-08-25 00:30:10|55.46|55.16|55.48|55.18|55.48|55.18|55.46|55.16|3
1724545820000|2024-08-25 00:30:20|55.49|55.19|55.48|55.18|55.5|55.2|55.47|55.17|6
1724545830000|2024-08-25 00:30:30|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|7
1724545840000|2024-08-25 00:30:40|55.48|55.18|55.46|55.16|55.48|55.18|55.46|55.16|5
1724545850000|2024-08-25 00:30:50|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1724545860000|2024-08-25 00:31:00|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|3
1724545880000|2024-08-25 00:31:20|55.41|55.11|55.46|55.16|55.46|55.16|55.41|55.11|5
1724545920000|2024-08-25 00:32:00|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|4
1724545930000|2024-08-25 00:32:10|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1724545940000|2024-08-25 00:32:20|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1724545950000|2024-08-25 00:32:30|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724545960000|2024-08-25 00:32:40|55.46|55.16|55.48|55.18|55.48|55.18|55.46|55.16|3
1724545980000|2024-08-25 00:33:00|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|6
1724545990000|2024-08-25 00:33:10|55.44|55.14|55.41|55.11|55.44|55.14|55.4|55.1|5
1724546010000|2024-08-25 00:33:30|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1724546020000|2024-08-25 00:33:40|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724546030000|2024-08-25 00:33:50|55.41|55.11|55.43|55.13|55.45|55.15|55.4|55.1|10
1724546040000|2024-08-25 00:34:00|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1724546050000|2024-08-25 00:34:10|55.45|55.15|55.46|55.16|55.47|55.17|55.45|55.15|4
1724546060000|2024-08-25 00:34:20|55.47|55.17|55.48|55.18|55.48|55.18|55.46|55.16|6
1724546070000|2024-08-25 00:34:30|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724546080000|2024-08-25 00:34:40|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724546090000|2024-08-25 00:34:50|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1724546100000|2024-08-25 00:35:00|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|4
1724546110000|2024-08-25 00:35:10|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1724546120000|2024-08-25 00:35:20|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1724546140000|2024-08-25 00:35:40|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1724546160000|2024-08-25 00:36:00|55.45|55.15|55.41|55.11|55.45|55.15|55.41|55.11|7
1724546170000|2024-08-25 00:36:10|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1724546180000|2024-08-25 00:36:20|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1724546190000|2024-08-25 00:36:30|55.38|55.08|55.36|55.06|55.39|55.09|55.36|55.06|11
1724546200000|2024-08-25 00:36:40|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|6
1724546210000|2024-08-25 00:36:50|55.37|55.07|55.37|55.07|55.38|55.08|55.36|55.06|9
1724546220000|2024-08-25 00:37:00|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1724546230000|2024-08-25 00:37:10|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1724546240000|2024-08-25 00:37:20|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1724546250000|2024-08-25 00:37:30|55.35|55.05|55.35|55.05|55.36|55.06|55.35|55.05|3
1724546280000|2024-08-25 00:38:00|55.34|55.04|55.28|54.98|55.34|55.04|55.27|54.97|4
1724546290000|2024-08-25 00:38:10|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1724546310000|2024-08-25 00:38:30|55.28|54.98|55.28|54.98|55.29|54.99|55.27|54.97|7
1724546320000|2024-08-25 00:38:40|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|12
1724546330000|2024-08-25 00:38:50|55.29|54.99|55.28|54.98|55.29|54.99|55.28|54.98|2
1724546350000|2024-08-25 00:39:10|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|6
1724546360000|2024-08-25 00:39:20|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|4
1724546370000|2024-08-25 00:39:30|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|5
1724546380000|2024-08-25 00:39:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|10
1724546390000|2024-08-25 00:39:50|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724546400000|2024-08-25 00:40:00|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|3
1724546410000|2024-08-25 00:40:10|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724546460000|2024-08-25 00:41:00|55.29|54.99|55.28|54.98|55.29|54.99|55.27|54.97|6
1724546470000|2024-08-25 00:41:10|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724546480000|2024-08-25 00:41:20|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724546490000|2024-08-25 00:41:30|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|6
1724546510000|2024-08-25 00:41:50|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|4
1724546530000|2024-08-25 00:42:10|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724546550000|2024-08-25 00:42:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724546560000|2024-08-25 00:42:40|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724546570000|2024-08-25 00:42:50|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|3
1724546590000|2024-08-25 00:43:10|55.18|54.88|55.2|54.9|55.2|54.9|55.17|54.87|8
1724546610000|2024-08-25 00:43:30|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1724546620000|2024-08-25 00:43:40|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|4
1724546640000|2024-08-25 00:44:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724546650000|2024-08-25 00:44:10|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1724546660000|2024-08-25 00:44:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724546670000|2024-08-25 00:44:30|55.16|54.86|55.14|54.84|55.17|54.87|55.14|54.84|4
1724546680000|2024-08-25 00:44:40|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|2
1724546700000|2024-08-25 00:45:00|55.13|54.83|55.13|54.83|55.16|54.86|55.12|54.82|8
1724546710000|2024-08-25 00:45:10|55.12|54.82|55.18|54.88|55.18|54.88|55.12|54.82|5
1724546730000|2024-08-25 00:45:30|55.19|54.89|55.2|54.9|55.2|54.9|55.18|54.88|4
1724546740000|2024-08-25 00:45:40|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724546770000|2024-08-25 00:46:10|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724546780000|2024-08-25 00:46:20|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724546790000|2024-08-25 00:46:30|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724546800000|2024-08-25 00:46:40|55.22|54.92|55.23|54.93|55.23|54.93|55.22|54.92|2
1724546810000|2024-08-25 00:46:50|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724546820000|2024-08-25 00:47:00|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|4
1724546830000|2024-08-25 00:47:10|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724546840000|2024-08-25 00:47:20|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1724546850000|2024-08-25 00:47:30|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1724546860000|2024-08-25 00:47:40|55.2|54.9|55.2|54.9|55.2|54.9|55.19|54.89|3
1724546880000|2024-08-25 00:48:00|55.19|54.89|55.18|54.88|55.2|54.9|55.17|54.87|10
1724546890000|2024-08-25 00:48:10|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1724546900000|2024-08-25 00:48:20|55.18|54.88|55.12|54.82|55.18|54.88|55.12|54.82|12
1724546910000|2024-08-25 00:48:30|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|5
1724546920000|2024-08-25 00:48:40|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|7
1724546930000|2024-08-25 00:48:50|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1724546940000|2024-08-25 00:49:00|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|12
1724546950000|2024-08-25 00:49:10|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|6
1724546960000|2024-08-25 00:49:20|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|6
1724546970000|2024-08-25 00:49:30|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|5
1724546980000|2024-08-25 00:49:40|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1724546990000|2024-08-25 00:49:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724547000000|2024-08-25 00:50:00|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|12
1724547010000|2024-08-25 00:50:10|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|10
1724547020000|2024-08-25 00:50:20|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|14
1724547030000|2024-08-25 00:50:30|55.07|54.77|55.07|54.77|55.07|54.77|55.05|54.75|7
1724547040000|2024-08-25 00:50:40|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|5
1724547050000|2024-08-25 00:50:50|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|3
1724547060000|2024-08-25 00:51:00|55.02|54.72|55.08|54.78|55.08|54.78|55.02|54.72|6
1724547070000|2024-08-25 00:51:10|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1724547080000|2024-08-25 00:51:20|55.06|54.76|55.03|54.73|55.07|54.77|55.03|54.73|7
1724547090000|2024-08-25 00:51:30|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|3
1724547100000|2024-08-25 00:51:40|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1724547120000|2024-08-25 00:52:00|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1724547130000|2024-08-25 00:52:10|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1724547140000|2024-08-25 00:52:20|55.08|54.78|55.09|54.79|55.09|54.79|55.07|54.77|4
1724547150000|2024-08-25 00:52:30|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1724547160000|2024-08-25 00:52:40|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1724547180000|2024-08-25 00:53:00|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|7
1724547190000|2024-08-25 00:53:10|55.03|54.73|55.02|54.72|55.04|54.74|55.02|54.72|7
1724547210000|2024-08-25 00:53:30|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|8
1724547220000|2024-08-25 00:53:40|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1724547240000|2024-08-25 00:54:00|55.01|54.71|55.01|54.71|55.01|54.71|55.01|54.71|1
1724547250000|2024-08-25 00:54:10|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|4
1724547270000|2024-08-25 00:54:30|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1724547280000|2024-08-25 00:54:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1724547290000|2024-08-25 00:54:50|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|2
1724547300000|2024-08-25 00:55:00|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1724547310000|2024-08-25 00:55:10|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|3
1724547320000|2024-08-25 00:55:20|55.02|54.72|55|54.7|55.03|54.73|55|54.7|9
1724547330000|2024-08-25 00:55:30|54.99|54.69|54.93|54.63|54.99|54.69|54.93|54.63|8
1724547340000|2024-08-25 00:55:40|54.92|54.62|54.95|54.65|54.96|54.66|54.92|54.62|7
1724547360000|2024-08-25 00:56:00|54.94|54.64|54.92|54.62|54.96|54.66|54.92|54.62|6
1724547370000|2024-08-25 00:56:10|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|8
1724547380000|2024-08-25 00:56:20|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|3
1724547390000|2024-08-25 00:56:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1724547400000|2024-08-25 00:56:40|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|7
1724547410000|2024-08-25 00:56:50|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1724547420000|2024-08-25 00:57:00|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|13
1724547430000|2024-08-25 00:57:10|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1724547440000|2024-08-25 00:57:20|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1724547450000|2024-08-25 00:57:30|54.89|54.59|54.9|54.6|54.91|54.61|54.88|54.58|8
1724547460000|2024-08-25 00:57:40|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|5
1724547470000|2024-08-25 00:57:50|54.9|54.6|54.93|54.63|54.95|54.65|54.9|54.6|6
1724547480000|2024-08-25 00:58:00|54.92|54.62|54.95|54.65|54.95|54.65|54.92|54.62|4
1724547500000|2024-08-25 00:58:20|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1724547510000|2024-08-25 00:58:30|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724547520000|2024-08-25 00:58:40|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|2
1724547530000|2024-08-25 00:58:50|54.93|54.63|54.93|54.63|54.95|54.65|54.93|54.63|6
1724547540000|2024-08-25 00:59:00|54.92|54.62|54.95|54.65|54.95|54.65|54.92|54.62|4
1724547550000|2024-08-25 00:59:10|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1724547590000|2024-08-25 00:59:50|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1724547600000|2024-08-25 01:00:00|54.97|54.67|55|54.7|55|54.7|54.97|54.67|7
1724547610000|2024-08-25 01:00:10|54.99|54.69|55.01|54.71|55.01|54.71|54.99|54.69|3
1724547620000|2024-08-25 01:00:20|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1724547630000|2024-08-25 01:00:30|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|2
1724547640000|2024-08-25 01:00:40|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|10
1724547650000|2024-08-25 01:00:50|55|54.7|55.01|54.71|55.02|54.72|55|54.7|6
1724547660000|2024-08-25 01:01:00|55.03|54.73|55.05|54.75|55.06|54.76|55.03|54.73|11
1724547670000|2024-08-25 01:01:10|55.03|54.73|55.07|54.77|55.07|54.77|55.03|54.73|7
1724547680000|2024-08-25 01:01:20|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1724547690000|2024-08-25 01:01:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724547700000|2024-08-25 01:01:40|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1724547710000|2024-08-25 01:01:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724547720000|2024-08-25 01:02:00|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1724547740000|2024-08-25 01:02:20|55.12|54.82|55.16|54.86|55.16|54.86|55.12|54.82|4
1724547750000|2024-08-25 01:02:30|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1724547770000|2024-08-25 01:02:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724547780000|2024-08-25 01:03:00|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|5
1724547790000|2024-08-25 01:03:10|55.18|54.88|55.26|54.96|55.26|54.96|55.18|54.88|8
1724547800000|2024-08-25 01:03:20|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724547820000|2024-08-25 01:03:40|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|2
1724547830000|2024-08-25 01:03:50|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1724547840000|2024-08-25 01:04:00|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724547850000|2024-08-25 01:04:10|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|5
1724547860000|2024-08-25 01:04:20|55.27|54.97|55.29|54.99|55.29|54.99|55.27|54.97|3
1724547880000|2024-08-25 01:04:40|55.3|55|55.3|55|55.3|55|55.3|55|1
1724547890000|2024-08-25 01:04:50|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724547900000|2024-08-25 01:05:00|55.28|54.98|55.3|55|55.3|55|55.28|54.98|4
1724547910000|2024-08-25 01:05:10|55.29|54.99|55.34|55.04|55.34|55.04|55.29|54.99|5
1724547920000|2024-08-25 01:05:20|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1724547930000|2024-08-25 01:05:30|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|4
1724547940000|2024-08-25 01:05:40|55.33|55.03|55.36|55.06|55.36|55.06|55.33|55.03|3
1724547950000|2024-08-25 01:05:50|55.35|55.05|55.29|54.99|55.35|55.05|55.29|54.99|4
1724547960000|2024-08-25 01:06:00|55.3|55|55.31|55.01|55.31|55.01|55.3|55|6
1724547970000|2024-08-25 01:06:10|55.3|55|55.32|55.02|55.32|55.02|55.3|55|5
1724547980000|2024-08-25 01:06:20|55.31|55.01|55.31|55.01|55.32|55.02|55.3|55|5
1724547990000|2024-08-25 01:06:30|55.3|55|55.31|55.01|55.31|55.01|55.3|55|6
1724548000000|2024-08-25 01:06:40|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1724548010000|2024-08-25 01:06:50|55.31|55.01|55.31|55.01|55.32|55.02|55.3|55|5
1724548020000|2024-08-25 01:07:00|55.3|55|55.3|55|55.3|55|55.28|54.98|9
1724548030000|2024-08-25 01:07:10|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|3
1724548040000|2024-08-25 01:07:20|55.3|55|55.3|55|55.3|55|55.29|54.99|5
1724548050000|2024-08-25 01:07:30|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|7
1724548060000|2024-08-25 01:07:40|55.28|54.98|55.25|54.95|55.28|54.98|55.25|54.95|12
1724548070000|2024-08-25 01:07:50|55.26|54.96|55.26|54.96|55.26|54.96|55.25|54.95|5
1724548080000|2024-08-25 01:08:00|55.25|54.95|55.21|54.91|55.25|54.95|55.21|54.91|6
1724548090000|2024-08-25 01:08:10|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|3
1724548100000|2024-08-25 01:08:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724548110000|2024-08-25 01:08:30|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1724548130000|2024-08-25 01:08:50|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|5
1724548140000|2024-08-25 01:09:00|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|5
1724548150000|2024-08-25 01:09:10|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|5
1724548160000|2024-08-25 01:09:20|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|5
1724548170000|2024-08-25 01:09:30|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724548180000|2024-08-25 01:09:40|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|7
1724548190000|2024-08-25 01:09:50|55.16|54.86|55.16|54.86|55.16|54.86|55.15|54.85|5
1724548200000|2024-08-25 01:10:00|55.17|54.87|55.14|54.84|55.19|54.89|55.14|54.84|14
1724548210000|2024-08-25 01:10:10|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1724548220000|2024-08-25 01:10:20|55.1|54.8|55.01|54.71|55.1|54.8|54.99|54.69|14
1724548230000|2024-08-25 01:10:30|55|54.7|55.04|54.74|55.05|54.75|54.99|54.69|10
1724548240000|2024-08-25 01:10:40|55.03|54.73|55.03|54.73|55.04|54.74|55.02|54.72|7
1724548250000|2024-08-25 01:10:50|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|7
1724548260000|2024-08-25 01:11:00|55.05|54.75|55|54.7|55.05|54.75|55|54.7|11
1724548270000|2024-08-25 01:11:10|55.01|54.71|54.96|54.66|55.01|54.71|54.96|54.66|6
1724548280000|2024-08-25 01:11:20|54.95|54.65|54.94|54.64|54.95|54.65|54.91|54.61|9
1724548290000|2024-08-25 01:11:30|54.93|54.63|54.91|54.61|54.94|54.64|54.91|54.61|9
1724548300000|2024-08-25 01:11:40|54.9|54.6|54.94|54.64|54.94|54.64|54.89|54.59|11
1724548310000|2024-08-25 01:11:50|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|5
1724548320000|2024-08-25 01:12:00|54.94|54.64|54.97|54.67|54.97|54.67|54.94|54.64|6
1724548330000|2024-08-25 01:12:10|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|4
1724548340000|2024-08-25 01:12:20|55|54.7|54.97|54.67|55|54.7|54.97|54.67|10
1724548350000|2024-08-25 01:12:30|54.98|54.68|54.99|54.69|55|54.7|54.97|54.67|8
1724548360000|2024-08-25 01:12:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1724548370000|2024-08-25 01:12:50|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1724548380000|2024-08-25 01:13:00|55.03|54.73|55.05|54.75|55.05|54.75|55.01|54.71|6
1724548390000|2024-08-25 01:13:10|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1724548400000|2024-08-25 01:13:20|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1724548410000|2024-08-25 01:13:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1724548430000|2024-08-25 01:13:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724548440000|2024-08-25 01:14:00|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1724548450000|2024-08-25 01:14:10|55.04|54.74|55.01|54.71|55.05|54.75|55.01|54.71|6
1724548460000|2024-08-25 01:14:20|55|54.7|55|54.7|55|54.7|54.99|54.69|3
1724548470000|2024-08-25 01:14:30|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|3
1724548490000|2024-08-25 01:14:50|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1724548500000|2024-08-25 01:15:00|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|3
1724548510000|2024-08-25 01:15:10|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|2
1724548520000|2024-08-25 01:15:20|54.91|54.61|54.93|54.63|54.93|54.63|54.89|54.59|5
1724548530000|2024-08-25 01:15:30|54.92|54.62|54.94|54.64|54.94|54.64|54.9|54.6|6
1724548540000|2024-08-25 01:15:40|54.93|54.63|54.95|54.65|54.95|54.65|54.92|54.62|5
1724548550000|2024-08-25 01:15:50|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1724548560000|2024-08-25 01:16:00|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1724548570000|2024-08-25 01:16:10|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1724548580000|2024-08-25 01:16:20|54.99|54.69|54.96|54.66|54.99|54.69|54.96|54.66|6
1724548590000|2024-08-25 01:16:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1724548600000|2024-08-25 01:16:40|54.97|54.67|54.99|54.69|55|54.7|54.97|54.67|5
1724548610000|2024-08-25 01:16:50|55|54.7|55.05|54.75|55.05|54.75|55|54.7|4
1724548620000|2024-08-25 01:17:00|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1724548630000|2024-08-25 01:17:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724548640000|2024-08-25 01:17:20|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|6
1724548650000|2024-08-25 01:17:30|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|5
1724548660000|2024-08-25 01:17:40|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|8
1724548670000|2024-08-25 01:17:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1724548680000|2024-08-25 01:18:00|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|5
1724548690000|2024-08-25 01:18:10|55.07|54.77|55.02|54.72|55.07|54.77|55.01|54.71|11
1724548700000|2024-08-25 01:18:20|55.01|54.71|55|54.7|55.01|54.71|54.99|54.69|4
1724548710000|2024-08-25 01:18:30|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1724548720000|2024-08-25 01:18:40|55|54.7|55.03|54.73|55.04|54.74|55|54.7|5
1724548730000|2024-08-25 01:18:50|55.02|54.72|54.98|54.68|55.02|54.72|54.98|54.68|5
1724548740000|2024-08-25 01:19:00|54.99|54.69|55.05|54.75|55.05|54.75|54.99|54.69|6
1724548750000|2024-08-25 01:19:10|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|4
1724548760000|2024-08-25 01:19:20|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1724548770000|2024-08-25 01:19:30|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|6
1724548780000|2024-08-25 01:19:40|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|6
1724548790000|2024-08-25 01:19:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724548800000|2024-08-25 01:20:00|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1724548810000|2024-08-25 01:20:10|55.1|54.8|55.11|54.81|55.11|54.81|55.09|54.79|4
1724548820000|2024-08-25 01:20:20|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|7
1724548830000|2024-08-25 01:20:30|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724548840000|2024-08-25 01:20:40|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724548850000|2024-08-25 01:20:50|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1724548860000|2024-08-25 01:21:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724548870000|2024-08-25 01:21:10|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|5
1724548880000|2024-08-25 01:21:20|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724548890000|2024-08-25 01:21:30|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1724548900000|2024-08-25 01:21:40|55.15|54.85|55.14|54.84|55.15|54.85|55.14|54.84|4
1724548910000|2024-08-25 01:21:50|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|5
1724548920000|2024-08-25 01:22:00|55.14|54.84|55.14|54.84|55.14|54.84|55.14|54.84|1
1724548930000|2024-08-25 01:22:10|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1724548940000|2024-08-25 01:22:20|55.16|54.86|55.17|54.87|55.18|54.88|55.16|54.86|6
1724548950000|2024-08-25 01:22:30|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|3
1724548960000|2024-08-25 01:22:40|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|5
1724548970000|2024-08-25 01:22:50|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1724548980000|2024-08-25 01:23:00|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|9
1724548990000|2024-08-25 01:23:10|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|4
1724549000000|2024-08-25 01:23:20|55.16|54.86|55.12|54.82|55.17|54.87|55.12|54.82|10
1724549010000|2024-08-25 01:23:30|55.11|54.81|55.09|54.79|55.12|54.82|55.08|54.78|9
1724549020000|2024-08-25 01:23:40|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|10
1724549030000|2024-08-25 01:23:50|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|5
1724549040000|2024-08-25 01:24:00|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|8
1724549050000|2024-08-25 01:24:10|55.06|54.76|55.05|54.75|55.07|54.77|55.05|54.75|12
1724549060000|2024-08-25 01:24:20|55.07|54.77|55.03|54.73|55.07|54.77|55.02|54.72|7
1724549070000|2024-08-25 01:24:30|55.04|54.74|55.05|54.75|55.06|54.76|55.03|54.73|6
1724549080000|2024-08-25 01:24:40|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1724549090000|2024-08-25 01:24:50|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1724549100000|2024-08-25 01:25:00|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|7
1724549110000|2024-08-25 01:25:10|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|3
1724549120000|2024-08-25 01:25:20|55.04|54.74|55.04|54.74|55.04|54.74|55.02|54.72|4
1724549130000|2024-08-25 01:25:30|55.02|54.72|55.06|54.76|55.06|54.76|55.02|54.72|4
1724549140000|2024-08-25 01:25:40|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|6
1724549150000|2024-08-25 01:25:50|55.05|54.75|55.01|54.71|55.05|54.75|55.01|54.71|4
1724549160000|2024-08-25 01:26:00|55|54.7|54.98|54.68|55|54.7|54.98|54.68|7
1724549170000|2024-08-25 01:26:10|54.99|54.69|54.99|54.69|54.99|54.69|54.97|54.67|11
1724549180000|2024-08-25 01:26:20|55|54.7|55|54.7|55.01|54.71|54.99|54.69|5
1724549190000|2024-08-25 01:26:30|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1724549200000|2024-08-25 01:26:40|54.98|54.68|54.97|54.67|54.98|54.68|54.96|54.66|14
1724549210000|2024-08-25 01:26:50|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|14
1724549220000|2024-08-25 01:27:00|54.96|54.66|54.98|54.68|54.98|54.68|54.96|54.66|11
1724549230000|2024-08-25 01:27:10|54.97|54.67|54.92|54.62|54.98|54.68|54.91|54.61|16
1724549240000|2024-08-25 01:27:20|54.91|54.61|54.9|54.6|54.91|54.61|54.87|54.57|12
1724549250000|2024-08-25 01:27:30|54.89|54.59|54.91|54.61|54.93|54.63|54.89|54.59|10
1724549260000|2024-08-25 01:27:40|54.92|54.62|54.91|54.61|54.92|54.62|54.9|54.6|12
1724549270000|2024-08-25 01:27:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1724549280000|2024-08-25 01:28:00|54.9|54.6|54.96|54.66|54.97|54.67|54.89|54.59|11
1724549290000|2024-08-25 01:28:10|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|3
1724549300000|2024-08-25 01:28:20|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|6
1724549310000|2024-08-25 01:28:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1724549320000|2024-08-25 01:28:40|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1724549330000|2024-08-25 01:28:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1724549340000|2024-08-25 01:29:00|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|5
1724549350000|2024-08-25 01:29:10|54.92|54.62|54.92|54.62|54.92|54.62|54.9|54.6|7
1724549360000|2024-08-25 01:29:20|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|7
1724549390000|2024-08-25 01:29:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1724549400000|2024-08-25 01:30:00|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1724549410000|2024-08-25 01:30:10|54.9|54.6|54.87|54.57|54.9|54.6|54.87|54.57|6
1724549420000|2024-08-25 01:30:20|54.85|54.55|54.76|54.46|54.86|54.56|54.72|54.42|11
1724549430000|2024-08-25 01:30:30|54.75|54.45|54.77|54.47|54.77|54.47|54.71|54.41|14
1724549440000|2024-08-25 01:30:40|54.76|54.46|54.74|54.44|54.76|54.46|54.73|54.43|7
1724549450000|2024-08-25 01:30:50|54.73|54.43|54.74|54.44|54.75|54.45|54.7|54.4|12
1724549460000|2024-08-25 01:31:00|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|5
1724549470000|2024-08-25 01:31:10|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|9
1724549480000|2024-08-25 01:31:20|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|9
1724549490000|2024-08-25 01:31:30|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|9
1724549500000|2024-08-25 01:31:40|54.69|54.39|54.71|54.41|54.72|54.42|54.69|54.39|7
1724549510000|2024-08-25 01:31:50|54.72|54.42|54.73|54.43|54.73|54.43|54.7|54.4|5
1724549520000|2024-08-25 01:32:00|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|4
1724549530000|2024-08-25 01:32:10|54.7|54.4|54.63|54.33|54.7|54.4|54.62|54.32|15
1724549540000|2024-08-25 01:32:20|54.61|54.31|54.62|54.32|54.65|54.35|54.61|54.31|18
1724549550000|2024-08-25 01:32:30|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|10
1724549560000|2024-08-25 01:32:40|54.59|54.29|54.58|54.28|54.6|54.3|54.57|54.27|10
1724549570000|2024-08-25 01:32:50|54.57|54.27|54.55|54.25|54.58|54.28|54.55|54.25|18
1724549580000|2024-08-25 01:33:00|54.54|54.24|54.58|54.28|54.59|54.29|54.54|54.24|19
1724549590000|2024-08-25 01:33:10|54.57|54.27|54.58|54.28|54.6|54.3|54.56|54.26|12
1724549600000|2024-08-25 01:33:20|54.57|54.27|54.58|54.28|54.58|54.28|54.55|54.25|12
1724549610000|2024-08-25 01:33:30|54.59|54.29|54.61|54.31|54.62|54.32|54.59|54.29|11
1724549620000|2024-08-25 01:33:40|54.6|54.3|54.61|54.31|54.63|54.33|54.59|54.29|7
1724549630000|2024-08-25 01:33:50|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1724549640000|2024-08-25 01:34:00|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|4
1724549650000|2024-08-25 01:34:10|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|5
1724549660000|2024-08-25 01:34:20|54.5|54.2|54.46|54.16|54.5|54.2|54.45|54.15|21
1724549670000|2024-08-25 01:34:30|54.47|54.17|54.49|54.19|54.5|54.2|54.46|54.16|11
1724549680000|2024-08-25 01:34:40|54.5|54.2|54.5|54.2|54.51|54.21|54.49|54.19|11
1724549690000|2024-08-25 01:34:50|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|9
1724549700000|2024-08-25 01:35:00|54.52|54.22|54.57|54.27|54.57|54.27|54.51|54.21|8
1724549710000|2024-08-25 01:35:10|54.58|54.28|54.55|54.25|54.58|54.28|54.53|54.23|10
1724549720000|2024-08-25 01:35:20|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|3
1724549730000|2024-08-25 01:35:30|54.53|54.23|54.55|54.25|54.55|54.25|54.51|54.21|4
1724549740000|2024-08-25 01:35:40|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1724549750000|2024-08-25 01:35:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1724549760000|2024-08-25 01:36:00|54.55|54.25|54.59|54.29|54.6|54.3|54.55|54.25|8
1724549770000|2024-08-25 01:36:10|54.6|54.3|54.61|54.31|54.64|54.34|54.6|54.3|15
1724549780000|2024-08-25 01:36:20|54.62|54.32|54.61|54.31|54.64|54.34|54.61|54.31|12
1724549790000|2024-08-25 01:36:30|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|5
1724549800000|2024-08-25 01:36:40|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1724549810000|2024-08-25 01:36:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1724549820000|2024-08-25 01:37:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1724549830000|2024-08-25 01:37:10|54.56|54.26|54.6|54.3|54.6|54.3|54.56|54.26|9
1724549840000|2024-08-25 01:37:20|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|7
1724549850000|2024-08-25 01:37:30|54.58|54.28|54.54|54.24|54.58|54.28|54.54|54.24|5
1724549860000|2024-08-25 01:37:40|54.52|54.22|54.47|54.17|54.52|54.22|54.47|54.17|7
1724549870000|2024-08-25 01:37:50|54.48|54.18|54.46|54.16|54.48|54.18|54.45|54.15|11
1724549880000|2024-08-25 01:38:00|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|7
1724549890000|2024-08-25 01:38:10|54.48|54.18|54.42|54.12|54.48|54.18|54.42|54.12|7
1724549900000|2024-08-25 01:38:20|54.41|54.11|54.41|54.11|54.43|54.13|54.41|54.11|5
1724549920000|2024-08-25 01:38:40|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724549930000|2024-08-25 01:38:50|54.4|54.1|54.31|54.01|54.41|54.11|54.3|54|16
1724549940000|2024-08-25 01:39:00|54.32|54.02|54.36|54.06|54.38|54.08|54.31|54.01|20
1724549950000|2024-08-25 01:39:10|54.37|54.07|54.33|54.03|54.37|54.07|54.33|54.03|7
1724549960000|2024-08-25 01:39:20|54.34|54.04|54.33|54.03|54.37|54.07|54.33|54.03|14
1724549970000|2024-08-25 01:39:30|54.32|54.02|54.34|54.04|54.35|54.05|54.31|54.01|15
1724549980000|2024-08-25 01:39:40|54.35|54.05|54.34|54.04|54.35|54.05|54.31|54.01|13
1724549990000|2024-08-25 01:39:50|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|11
1724550000000|2024-08-25 01:40:00|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1724550010000|2024-08-25 01:40:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1724550020000|2024-08-25 01:40:20|54.37|54.07|54.33|54.03|54.38|54.08|54.33|54.03|9
1724550030000|2024-08-25 01:40:30|54.32|54.02|54.33|54.03|54.37|54.07|54.32|54.02|15
1724550040000|2024-08-25 01:40:40|54.32|54.02|54.31|54.01|54.34|54.04|54.3|54|8
1724550050000|2024-08-25 01:40:50|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|6
1724550060000|2024-08-25 01:41:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|7
1724550070000|2024-08-25 01:41:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|4
1724550080000|2024-08-25 01:41:20|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1724550090000|2024-08-25 01:41:30|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|5
1724550100000|2024-08-25 01:41:40|54.41|54.11|54.47|54.17|54.47|54.17|54.41|54.11|9
1724550110000|2024-08-25 01:41:50|54.46|54.16|54.41|54.11|54.46|54.16|54.4|54.1|12
1724550120000|2024-08-25 01:42:00|54.42|54.12|54.42|54.12|54.47|54.17|54.41|54.11|14
1724550130000|2024-08-25 01:42:10|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|4
1724550140000|2024-08-25 01:42:20|54.41|54.11|54.46|54.16|54.46|54.16|54.41|54.11|8
1724550150000|2024-08-25 01:42:30|54.45|54.15|54.42|54.12|54.45|54.15|54.41|54.11|6
1724550160000|2024-08-25 01:42:40|54.43|54.13|54.39|54.09|54.43|54.13|54.39|54.09|5
1724550170000|2024-08-25 01:42:50|54.38|54.08|54.34|54.04|54.38|54.08|54.31|54.01|17
1724550180000|2024-08-25 01:43:00|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|9
1724550190000|2024-08-25 01:43:10|54.39|54.09|54.39|54.09|54.41|54.11|54.39|54.09|7
1724550200000|2024-08-25 01:43:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724550210000|2024-08-25 01:43:30|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|4
1724550220000|2024-08-25 01:43:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724550230000|2024-08-25 01:43:50|54.37|54.07|54.39|54.09|54.39|54.09|54.35|54.05|6
1724550240000|2024-08-25 01:44:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1724550250000|2024-08-25 01:44:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1724550260000|2024-08-25 01:44:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724550270000|2024-08-25 01:44:30|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|3
1724550280000|2024-08-25 01:44:40|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1724550290000|2024-08-25 01:44:50|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|7
1724550300000|2024-08-25 01:45:00|54.41|54.11|54.45|54.15|54.45|54.15|54.4|54.1|11
1724550310000|2024-08-25 01:45:10|54.44|54.14|54.43|54.13|54.44|54.14|54.41|54.11|12
1724550320000|2024-08-25 01:45:20|54.42|54.12|54.38|54.08|54.42|54.12|54.37|54.07|7
1724550330000|2024-08-25 01:45:30|54.37|54.07|54.42|54.12|54.42|54.12|54.37|54.07|8
1724550340000|2024-08-25 01:45:40|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|6
1724550350000|2024-08-25 01:45:50|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|8
1724550360000|2024-08-25 01:46:00|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|9
1724550370000|2024-08-25 01:46:10|54.34|54.04|54.31|54.01|54.34|54.04|54.3|54|8
1724550380000|2024-08-25 01:46:20|54.3|54|54.29|53.99|54.3|54|54.28|53.98|4
1724550390000|2024-08-25 01:46:30|54.3|54|54.26|53.96|54.3|54|54.26|53.96|11
1724550400000|2024-08-25 01:46:40|54.27|53.97|54.23|53.93|54.27|53.97|54.22|53.92|17
1724550410000|2024-08-25 01:46:50|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|8
1724550420000|2024-08-25 01:47:00|54.24|53.94|54.26|53.96|54.27|53.97|54.23|53.93|10
1724550430000|2024-08-25 01:47:10|54.25|53.95|54.3|54|54.3|54|54.25|53.95|6
1724550440000|2024-08-25 01:47:20|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|11
1724550450000|2024-08-25 01:47:30|54.28|53.98|54.3|54|54.3|54|54.27|53.97|5
1724550460000|2024-08-25 01:47:40|54.31|54.01|54.35|54.05|54.36|54.06|54.31|54.01|8
1724550470000|2024-08-25 01:47:50|54.36|54.06|54.32|54.02|54.37|54.07|54.31|54.01|7
1724550480000|2024-08-25 01:48:00|54.33|54.03|54.24|53.94|54.36|54.06|54.23|53.93|14
1724550490000|2024-08-25 01:48:10|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|5
1724550500000|2024-08-25 01:48:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|6
1724550510000|2024-08-25 01:48:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724550520000|2024-08-25 01:48:40|54.28|53.98|54.32|54.02|54.32|54.02|54.28|53.98|5
1724550540000|2024-08-25 01:49:00|54.33|54.03|54.33|54.03|54.36|54.06|54.32|54.02|8
1724550550000|2024-08-25 01:49:10|54.34|54.04|54.33|54.03|54.36|54.06|54.33|54.03|10
1724550560000|2024-08-25 01:49:20|54.34|54.04|54.33|54.03|54.36|54.06|54.32|54.02|7
1724550570000|2024-08-25 01:49:30|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|4
1724550580000|2024-08-25 01:49:40|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|4
1724550590000|2024-08-25 01:49:50|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1724550600000|2024-08-25 01:50:00|54.42|54.12|54.48|54.18|54.49|54.19|54.42|54.12|13
1724550610000|2024-08-25 01:50:10|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|4
1724550620000|2024-08-25 01:50:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1724550630000|2024-08-25 01:50:30|54.53|54.23|54.54|54.24|54.55|54.25|54.51|54.21|9
1724550640000|2024-08-25 01:50:40|54.53|54.23|54.51|54.21|54.53|54.23|54.5|54.2|9
1724550650000|2024-08-25 01:50:50|54.5|54.2|54.47|54.17|54.5|54.2|54.47|54.17|4
1724550660000|2024-08-25 01:51:00|54.48|54.18|54.42|54.12|54.48|54.18|54.42|54.12|14
1724550670000|2024-08-25 01:51:10|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|8
1724550680000|2024-08-25 01:51:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|6
1724550690000|2024-08-25 01:51:30|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|5
1724550700000|2024-08-25 01:51:40|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1724550710000|2024-08-25 01:51:50|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1724550720000|2024-08-25 01:52:00|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|5
1724550730000|2024-08-25 01:52:10|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1724550740000|2024-08-25 01:52:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724550750000|2024-08-25 01:52:30|54.43|54.13|54.41|54.11|54.43|54.13|54.4|54.1|11
1724550770000|2024-08-25 01:52:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724550780000|2024-08-25 01:53:00|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|5
1724550790000|2024-08-25 01:53:10|54.43|54.13|54.44|54.14|54.45|54.15|54.43|54.13|11
1724550800000|2024-08-25 01:53:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724550810000|2024-08-25 01:53:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1724550820000|2024-08-25 01:53:40|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|5
1724550830000|2024-08-25 01:53:50|54.46|54.16|54.43|54.13|54.46|54.16|54.41|54.11|10
1724550840000|2024-08-25 01:54:00|54.45|54.15|54.43|54.13|54.46|54.16|54.43|54.13|6
1724550850000|2024-08-25 01:54:10|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|5
1724550860000|2024-08-25 01:54:20|54.43|54.13|54.47|54.17|54.47|54.17|54.43|54.13|4
1724550870000|2024-08-25 01:54:30|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|5
1724550880000|2024-08-25 01:54:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724550890000|2024-08-25 01:54:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724550900000|2024-08-25 01:55:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724550910000|2024-08-25 01:55:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724550920000|2024-08-25 01:55:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724550940000|2024-08-25 01:55:40|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1724550950000|2024-08-25 01:55:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1724550960000|2024-08-25 01:56:00|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|4
1724550970000|2024-08-25 01:56:10|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724550980000|2024-08-25 01:56:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724550990000|2024-08-25 01:56:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724551000000|2024-08-25 01:56:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724551010000|2024-08-25 01:56:50|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|4
1724551020000|2024-08-25 01:57:00|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|3
1724551030000|2024-08-25 01:57:10|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|3
1724551050000|2024-08-25 01:57:30|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1724551070000|2024-08-25 01:57:50|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|4
1724551080000|2024-08-25 01:58:00|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1724551090000|2024-08-25 01:58:10|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1724551100000|2024-08-25 01:58:20|54.53|54.23|54.52|54.22|54.55|54.25|54.52|54.22|10
1724551110000|2024-08-25 01:58:30|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1724551120000|2024-08-25 01:58:40|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|8
1724551130000|2024-08-25 01:58:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724551140000|2024-08-25 01:59:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724551150000|2024-08-25 01:59:10|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|6
1724551170000|2024-08-25 01:59:30|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1724551180000|2024-08-25 01:59:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724551190000|2024-08-25 01:59:50|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1724551200000|2024-08-25 02:00:00|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724551210000|2024-08-25 02:00:10|54.59|54.29|54.61|54.31|54.62|54.32|54.57|54.27|8
1724551220000|2024-08-25 02:00:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1724551230000|2024-08-25 02:00:30|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|7
1724551240000|2024-08-25 02:00:40|54.62|54.32|54.66|54.36|54.66|54.36|54.61|54.31|8
1724551250000|2024-08-25 02:00:50|54.67|54.37|54.68|54.38|54.69|54.39|54.67|54.37|4
1724551260000|2024-08-25 02:01:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724551270000|2024-08-25 02:01:10|54.66|54.36|54.65|54.35|54.67|54.37|54.61|54.31|17
1724551280000|2024-08-25 02:01:20|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1724551290000|2024-08-25 02:01:30|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|8
1724551310000|2024-08-25 02:01:50|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|5
1724551320000|2024-08-25 02:02:00|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|4
1724551330000|2024-08-25 02:02:10|54.77|54.47|54.78|54.48|54.79|54.49|54.77|54.47|10
1724551340000|2024-08-25 02:02:20|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724551350000|2024-08-25 02:02:30|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724551370000|2024-08-25 02:02:50|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1724551380000|2024-08-25 02:03:00|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|4
1724551390000|2024-08-25 02:03:10|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|5
1724551400000|2024-08-25 02:03:20|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724551410000|2024-08-25 02:03:30|54.77|54.47|54.77|54.47|54.78|54.48|54.76|54.46|4
1724551430000|2024-08-25 02:03:50|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|4
1724551440000|2024-08-25 02:04:00|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|7
1724551450000|2024-08-25 02:04:10|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|6
1724551460000|2024-08-25 02:04:20|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1724551470000|2024-08-25 02:04:30|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1724551480000|2024-08-25 02:04:40|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|4
1724551490000|2024-08-25 02:04:50|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1724551500000|2024-08-25 02:05:00|54.87|54.57|54.89|54.59|54.89|54.59|54.86|54.56|5
1724551510000|2024-08-25 02:05:10|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1724551520000|2024-08-25 02:05:20|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|2
1724551530000|2024-08-25 02:05:30|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724551540000|2024-08-25 02:05:40|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|7
1724551550000|2024-08-25 02:05:50|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|3
1724551560000|2024-08-25 02:06:00|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1724551570000|2024-08-25 02:06:10|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1724551580000|2024-08-25 02:06:20|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724551610000|2024-08-25 02:06:50|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|4
1724551630000|2024-08-25 02:07:10|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1724551640000|2024-08-25 02:07:20|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724551650000|2024-08-25 02:07:30|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|3
1724551660000|2024-08-25 02:07:40|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|4
1724551670000|2024-08-25 02:07:50|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|5
1724551680000|2024-08-25 02:08:00|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724551690000|2024-08-25 02:08:10|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1724551700000|2024-08-25 02:08:20|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|3
1724551710000|2024-08-25 02:08:30|54.87|54.57|54.81|54.51|54.87|54.57|54.81|54.51|6
1724551720000|2024-08-25 02:08:40|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|6
1724551730000|2024-08-25 02:08:50|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1724551740000|2024-08-25 02:09:00|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1724551750000|2024-08-25 02:09:10|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1724551760000|2024-08-25 02:09:20|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1724551770000|2024-08-25 02:09:30|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1724551780000|2024-08-25 02:09:40|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1724551790000|2024-08-25 02:09:50|54.85|54.55|54.87|54.57|54.87|54.57|54.85|54.55|3
1724551800000|2024-08-25 02:10:00|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1724551810000|2024-08-25 02:10:10|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1724551820000|2024-08-25 02:10:20|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724551830000|2024-08-25 02:10:30|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|4
1724551840000|2024-08-25 02:10:40|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1724551860000|2024-08-25 02:11:00|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|7
1724551870000|2024-08-25 02:11:10|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|4
1724551880000|2024-08-25 02:11:20|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|6
1724551890000|2024-08-25 02:11:30|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1724551900000|2024-08-25 02:11:40|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|5
1724551930000|2024-08-25 02:12:10|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|5
1724551940000|2024-08-25 02:12:20|54.83|54.53|54.84|54.54|54.85|54.55|54.83|54.53|4
1724551950000|2024-08-25 02:12:30|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|2
1724551960000|2024-08-25 02:12:40|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1724551970000|2024-08-25 02:12:50|54.84|54.54|54.86|54.56|54.87|54.57|54.84|54.54|5
1724551980000|2024-08-25 02:13:00|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552000000|2024-08-25 02:13:20|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1724552030000|2024-08-25 02:13:50|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1724552040000|2024-08-25 02:14:00|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|3
1724552050000|2024-08-25 02:14:10|54.84|54.54|54.84|54.54|54.85|54.55|54.84|54.54|3
1724552060000|2024-08-25 02:14:20|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1724552070000|2024-08-25 02:14:30|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|5
1724552090000|2024-08-25 02:14:50|54.8|54.5|54.79|54.49|54.81|54.51|54.79|54.49|4
1724552100000|2024-08-25 02:15:00|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1724552110000|2024-08-25 02:15:10|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724552120000|2024-08-25 02:15:20|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1724552170000|2024-08-25 02:16:10|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1724552180000|2024-08-25 02:16:20|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|6
1724552190000|2024-08-25 02:16:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1724552200000|2024-08-25 02:16:40|54.74|54.44|54.71|54.41|54.76|54.46|54.71|54.41|6
1724552220000|2024-08-25 02:17:00|54.72|54.42|54.75|54.45|54.75|54.45|54.71|54.41|5
1724552230000|2024-08-25 02:17:10|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|5
1724552240000|2024-08-25 02:17:20|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724552250000|2024-08-25 02:17:30|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724552260000|2024-08-25 02:17:40|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|5
1724552270000|2024-08-25 02:17:50|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|5
1724552280000|2024-08-25 02:18:00|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|5
1724552290000|2024-08-25 02:18:10|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|5
1724552300000|2024-08-25 02:18:20|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1724552330000|2024-08-25 02:18:50|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|4
1724552340000|2024-08-25 02:19:00|54.84|54.54|54.85|54.55|54.86|54.56|54.84|54.54|6
1724552350000|2024-08-25 02:19:10|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1724552360000|2024-08-25 02:19:20|54.85|54.55|54.82|54.52|54.85|54.55|54.82|54.52|4
1724552370000|2024-08-25 02:19:30|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1724552380000|2024-08-25 02:19:40|54.78|54.48|54.84|54.54|54.84|54.54|54.78|54.48|9
1724552390000|2024-08-25 02:19:50|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|3
1724552400000|2024-08-25 02:20:00|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|3
1724552410000|2024-08-25 02:20:10|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1724552420000|2024-08-25 02:20:20|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|2
1724552430000|2024-08-25 02:20:30|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|4
1724552450000|2024-08-25 02:20:50|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552460000|2024-08-25 02:21:00|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552470000|2024-08-25 02:21:10|54.85|54.55|54.87|54.57|54.87|54.57|54.85|54.55|5
1724552480000|2024-08-25 02:21:20|54.88|54.58|54.88|54.58|54.89|54.59|54.88|54.58|5
1724552490000|2024-08-25 02:21:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724552500000|2024-08-25 02:21:40|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1724552510000|2024-08-25 02:21:50|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1724552530000|2024-08-25 02:22:10|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|6
1724552550000|2024-08-25 02:22:30|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|8
1724552570000|2024-08-25 02:22:50|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1724552580000|2024-08-25 02:23:00|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1724552590000|2024-08-25 02:23:10|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1724552600000|2024-08-25 02:23:20|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1724552610000|2024-08-25 02:23:30|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724552620000|2024-08-25 02:23:40|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|3
1724552630000|2024-08-25 02:23:50|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1724552640000|2024-08-25 02:24:00|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724552650000|2024-08-25 02:24:10|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1724552660000|2024-08-25 02:24:20|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|3
1724552690000|2024-08-25 02:24:50|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1724552700000|2024-08-25 02:25:00|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|2
1724552710000|2024-08-25 02:25:10|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552720000|2024-08-25 02:25:20|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552740000|2024-08-25 02:25:40|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|5
1724552750000|2024-08-25 02:25:50|54.81|54.51|54.86|54.56|54.86|54.56|54.8|54.5|7
1724552760000|2024-08-25 02:26:00|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1724552780000|2024-08-25 02:26:20|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1724552790000|2024-08-25 02:26:30|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1724552800000|2024-08-25 02:26:40|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|4
1724552810000|2024-08-25 02:26:50|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1724552820000|2024-08-25 02:27:00|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1724552830000|2024-08-25 02:27:10|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1724552860000|2024-08-25 02:27:40|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1724552890000|2024-08-25 02:28:10|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1724552900000|2024-08-25 02:28:20|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|7
1724552910000|2024-08-25 02:28:30|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1724552920000|2024-08-25 02:28:40|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1724552930000|2024-08-25 02:28:50|54.92|54.62|54.9|54.6|54.92|54.62|54.9|54.6|2
1724552940000|2024-08-25 02:29:00|54.91|54.61|54.91|54.61|54.91|54.61|54.9|54.6|9
1724552950000|2024-08-25 02:29:10|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|9
1724552960000|2024-08-25 02:29:20|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|4
1724552980000|2024-08-25 02:29:40|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1724553000000|2024-08-25 02:30:00|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1724553010000|2024-08-25 02:30:10|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1724553020000|2024-08-25 02:30:20|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724553040000|2024-08-25 02:30:40|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|8
1724553050000|2024-08-25 02:30:50|54.92|54.62|54.92|54.62|54.92|54.62|54.91|54.61|3
1724553060000|2024-08-25 02:31:00|54.94|54.64|54.97|54.67|54.97|54.67|54.94|54.64|4
1724553090000|2024-08-25 02:31:30|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1724553110000|2024-08-25 02:31:50|54.96|54.66|54.95|54.65|54.97|54.67|54.92|54.62|7
1724553120000|2024-08-25 02:32:00|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1724553130000|2024-08-25 02:32:10|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|7
1724553140000|2024-08-25 02:32:20|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|4
1724553160000|2024-08-25 02:32:40|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1724553170000|2024-08-25 02:32:50|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|4
1724553180000|2024-08-25 02:33:00|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1724553190000|2024-08-25 02:33:10|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|7
1724553200000|2024-08-25 02:33:20|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1724553220000|2024-08-25 02:33:40|54.92|54.62|54.96|54.66|54.96|54.66|54.92|54.62|5
1724553260000|2024-08-25 02:34:20|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724553280000|2024-08-25 02:34:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1724553290000|2024-08-25 02:34:50|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1724553300000|2024-08-25 02:35:00|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|3
1724553310000|2024-08-25 02:35:10|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1724553330000|2024-08-25 02:35:30|54.96|54.66|54.98|54.68|54.98|54.68|54.96|54.66|3
1724553340000|2024-08-25 02:35:40|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1724553350000|2024-08-25 02:35:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1724553370000|2024-08-25 02:36:10|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1724553380000|2024-08-25 02:36:20|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|3
1724553390000|2024-08-25 02:36:30|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1724553400000|2024-08-25 02:36:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1724553410000|2024-08-25 02:36:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1724553420000|2024-08-25 02:37:00|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1724553430000|2024-08-25 02:37:10|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1724553470000|2024-08-25 02:37:50|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|5
1724553480000|2024-08-25 02:38:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1724553500000|2024-08-25 02:38:20|55.06|54.76|55.08|54.78|55.08|54.78|55.06|54.76|3
1724553510000|2024-08-25 02:38:30|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1724553520000|2024-08-25 02:38:40|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724553540000|2024-08-25 02:39:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1724553570000|2024-08-25 02:39:30|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724553590000|2024-08-25 02:39:50|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1724553600000|2024-08-25 02:40:00|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724553640000|2024-08-25 02:40:40|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1724553650000|2024-08-25 02:40:50|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|9
1724553660000|2024-08-25 02:41:00|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|5
1724553670000|2024-08-25 02:41:10|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724553680000|2024-08-25 02:41:20|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724553690000|2024-08-25 02:41:30|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1724553700000|2024-08-25 02:41:40|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724553710000|2024-08-25 02:41:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724553720000|2024-08-25 02:42:00|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724553730000|2024-08-25 02:42:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724553740000|2024-08-25 02:42:20|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724553760000|2024-08-25 02:42:40|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|6
1724553770000|2024-08-25 02:42:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1724553780000|2024-08-25 02:43:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|9
1724553790000|2024-08-25 02:43:10|55.11|54.81|55.14|54.84|55.14|54.84|55.11|54.81|3
1724553800000|2024-08-25 02:43:20|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1724553810000|2024-08-25 02:43:30|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|9
1724553820000|2024-08-25 02:43:40|55.12|54.82|55.12|54.82|55.12|54.82|55.11|54.81|11
1724553840000|2024-08-25 02:44:00|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1724553850000|2024-08-25 02:44:10|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1724553860000|2024-08-25 02:44:20|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1724553870000|2024-08-25 02:44:30|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|7
1724553880000|2024-08-25 02:44:40|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724553890000|2024-08-25 02:44:50|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724553900000|2024-08-25 02:45:00|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|4
1724553920000|2024-08-25 02:45:20|55.17|54.87|55.17|54.87|55.18|54.88|55.16|54.86|5
1724553930000|2024-08-25 02:45:30|55.16|54.86|55.19|54.89|55.19|54.89|55.16|54.86|5
1724553940000|2024-08-25 02:45:40|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724553960000|2024-08-25 02:46:00|55.2|54.9|55.24|54.94|55.25|54.95|55.2|54.9|4
1724553970000|2024-08-25 02:46:10|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|5
1724553980000|2024-08-25 02:46:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1724553990000|2024-08-25 02:46:30|55.2|54.9|55.24|54.94|55.24|54.94|55.2|54.9|8
1724554000000|2024-08-25 02:46:40|55.25|54.95|55.28|54.98|55.28|54.98|55.25|54.95|6
1724554010000|2024-08-25 02:46:50|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|5
1724554020000|2024-08-25 02:47:00|55.28|54.98|55.29|54.99|55.29|54.99|55.28|54.98|2
1724554030000|2024-08-25 02:47:10|55.28|54.98|55.3|55|55.3|55|55.28|54.98|3
1724554050000|2024-08-25 02:47:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1724554060000|2024-08-25 02:47:40|55.29|54.99|55.29|54.99|55.29|54.99|55.29|54.99|1
1724554070000|2024-08-25 02:47:50|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|5
1724554080000|2024-08-25 02:48:00|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724554090000|2024-08-25 02:48:10|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1724554100000|2024-08-25 02:48:20|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|5
1724554130000|2024-08-25 02:48:50|55.24|54.94|55.21|54.91|55.24|54.94|55.21|54.91|2
1724554140000|2024-08-25 02:49:00|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1724554150000|2024-08-25 02:49:10|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|4
1724554160000|2024-08-25 02:49:20|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724554170000|2024-08-25 02:49:30|55.17|54.87|55.19|54.89|55.19|54.89|55.17|54.87|3
1724554180000|2024-08-25 02:49:40|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1724554190000|2024-08-25 02:49:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|5
1724554200000|2024-08-25 02:50:00|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1724554210000|2024-08-25 02:50:10|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|3
1724554240000|2024-08-25 02:50:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1724554250000|2024-08-25 02:50:50|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|3
1724554260000|2024-08-25 02:51:00|55.27|54.97|55.26|54.96|55.28|54.98|55.25|54.95|7
1724554270000|2024-08-25 02:51:10|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1724554300000|2024-08-25 02:51:40|55.28|54.98|55.28|54.98|55.28|54.98|55.28|54.98|1
1724554310000|2024-08-25 02:51:50|55.27|54.97|55.27|54.97|55.27|54.97|55.27|54.97|1
1724554320000|2024-08-25 02:52:00|55.25|54.95|55.22|54.92|55.25|54.95|55.22|54.92|3
1724554330000|2024-08-25 02:52:10|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1724554340000|2024-08-25 02:52:20|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724554350000|2024-08-25 02:52:30|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724554360000|2024-08-25 02:52:40|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724554370000|2024-08-25 02:52:50|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1724554380000|2024-08-25 02:53:00|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|3
1724554390000|2024-08-25 02:53:10|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1724554400000|2024-08-25 02:53:20|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724554420000|2024-08-25 02:53:40|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724554430000|2024-08-25 02:53:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724554440000|2024-08-25 02:54:00|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724554480000|2024-08-25 02:54:40|55.15|54.85|55.15|54.85|55.15|54.85|55.15|54.85|1
1724554490000|2024-08-25 02:54:50|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724554500000|2024-08-25 02:55:00|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|4
1724554510000|2024-08-25 02:55:10|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|7
1724554520000|2024-08-25 02:55:20|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724554540000|2024-08-25 02:55:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724554560000|2024-08-25 02:56:00|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|5
1724554580000|2024-08-25 02:56:20|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724554590000|2024-08-25 02:56:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724554600000|2024-08-25 02:56:40|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724554610000|2024-08-25 02:56:50|55.2|54.9|55.19|54.89|55.22|54.92|55.19|54.89|6
1724554620000|2024-08-25 02:57:00|55.2|54.9|55.19|54.89|55.2|54.9|55.19|54.89|2
1724554630000|2024-08-25 02:57:10|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1724554640000|2024-08-25 02:57:20|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724554660000|2024-08-25 02:57:40|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724554690000|2024-08-25 02:58:10|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724554700000|2024-08-25 02:58:20|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|4
1724554710000|2024-08-25 02:58:30|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724554720000|2024-08-25 02:58:40|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|2
1724554730000|2024-08-25 02:58:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724554750000|2024-08-25 02:59:10|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724554760000|2024-08-25 02:59:20|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|5
1724554770000|2024-08-25 02:59:30|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1724554780000|2024-08-25 02:59:40|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724554790000|2024-08-25 02:59:50|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724554800000|2024-08-25 03:00:00|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|8
1724554810000|2024-08-25 03:00:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724554820000|2024-08-25 03:00:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|2
1724554830000|2024-08-25 03:00:30|55.2|54.9|55.26|54.96|55.27|54.97|55.2|54.9|9
1724554840000|2024-08-25 03:00:40|55.27|54.97|55.27|54.97|55.28|54.98|55.27|54.97|3
1724554850000|2024-08-25 03:00:50|55.28|54.98|55.22|54.92|55.28|54.98|55.22|54.92|5
1724554860000|2024-08-25 03:01:00|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|7
1724554870000|2024-08-25 03:01:10|55.22|54.92|55.22|54.92|55.22|54.92|55.21|54.91|3
1724554880000|2024-08-25 03:01:20|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1724554890000|2024-08-25 03:01:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724554900000|2024-08-25 03:01:40|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724554910000|2024-08-25 03:01:50|55.23|54.93|55.21|54.91|55.23|54.93|55.21|54.91|3
1724554930000|2024-08-25 03:02:10|55.22|54.92|55.22|54.92|55.22|54.92|55.22|54.92|1
1724554950000|2024-08-25 03:02:30|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1724554960000|2024-08-25 03:02:40|55.2|54.9|55.21|54.91|55.21|54.91|55.2|54.9|2
1724554970000|2024-08-25 03:02:50|55.2|54.9|55.19|54.89|55.21|54.91|55.19|54.89|4
1724554980000|2024-08-25 03:03:00|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|5
1724555010000|2024-08-25 03:03:30|55.19|54.89|55.18|54.88|55.19|54.89|55.16|54.86|8
1724555030000|2024-08-25 03:03:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1724555040000|2024-08-25 03:04:00|55.19|54.89|55.17|54.87|55.19|54.89|55.17|54.87|5
1724555050000|2024-08-25 03:04:10|55.15|54.85|55.11|54.81|55.15|54.85|55.09|54.79|8
1724555060000|2024-08-25 03:04:20|55.12|54.82|55.1|54.8|55.12|54.82|55.1|54.8|3
1724555070000|2024-08-25 03:04:30|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1724555090000|2024-08-25 03:04:50|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1724555100000|2024-08-25 03:05:00|55.12|54.82|55.16|54.86|55.17|54.87|55.11|54.81|6
1724555110000|2024-08-25 03:05:10|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1724555120000|2024-08-25 03:05:20|55.15|54.85|55.09|54.79|55.15|54.85|55.08|54.78|7
1724555130000|2024-08-25 03:05:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1724555140000|2024-08-25 03:05:40|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1724555150000|2024-08-25 03:05:50|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1724555160000|2024-08-25 03:06:00|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1724555180000|2024-08-25 03:06:20|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|4
1724555190000|2024-08-25 03:06:30|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|6
1724555200000|2024-08-25 03:06:40|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|5
1724555210000|2024-08-25 03:06:50|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|4
1724555220000|2024-08-25 03:07:00|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1724555230000|2024-08-25 03:07:10|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724555240000|2024-08-25 03:07:20|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1724555250000|2024-08-25 03:07:30|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1724555280000|2024-08-25 03:08:00|55.13|54.83|55.18|54.88|55.18|54.88|55.13|54.83|6
1724555310000|2024-08-25 03:08:30|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1724555320000|2024-08-25 03:08:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724555330000|2024-08-25 03:08:50|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724555340000|2024-08-25 03:09:00|55.18|54.88|55.19|54.89|55.19|54.89|55.18|54.88|2
1724555350000|2024-08-25 03:09:10|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1724555360000|2024-08-25 03:09:20|55.21|54.91|55.2|54.9|55.21|54.91|55.2|54.9|2
1724555370000|2024-08-25 03:09:30|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|3
1724555380000|2024-08-25 03:09:40|55.19|54.89|55.16|54.86|55.19|54.89|55.15|54.85|9
1724555400000|2024-08-25 03:10:00|55.17|54.87|55.13|54.83|55.17|54.87|55.13|54.83|5
1724555410000|2024-08-25 03:10:10|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|3
1724555420000|2024-08-25 03:10:20|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1724555430000|2024-08-25 03:10:30|55.16|54.86|55.16|54.86|55.16|54.86|55.16|54.86|1
1724555440000|2024-08-25 03:10:40|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|3
1724555450000|2024-08-25 03:10:50|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|2
1724555460000|2024-08-25 03:11:00|55.18|54.88|55.18|54.88|55.18|54.88|55.17|54.87|3
1724555470000|2024-08-25 03:11:10|55.17|54.87|55.18|54.88|55.18|54.88|55.17|54.87|2
1724555480000|2024-08-25 03:11:20|55.17|54.87|55.17|54.87|55.17|54.87|55.16|54.86|5
1724555490000|2024-08-25 03:11:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724555500000|2024-08-25 03:11:40|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724555510000|2024-08-25 03:11:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1724555520000|2024-08-25 03:12:00|55.18|54.88|55.18|54.88|55.18|54.88|55.18|54.88|1
1724555530000|2024-08-25 03:12:10|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1724555550000|2024-08-25 03:12:30|55.19|54.89|55.19|54.89|55.19|54.89|55.19|54.89|1
1724555560000|2024-08-25 03:12:40|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1724555570000|2024-08-25 03:12:50|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|6
1724555580000|2024-08-25 03:13:00|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|2
1724555610000|2024-08-25 03:13:30|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|6
1724555620000|2024-08-25 03:13:40|55.18|54.88|55.17|54.87|55.18|54.88|55.17|54.87|4
1724555650000|2024-08-25 03:14:10|55.14|54.84|55.12|54.82|55.15|54.85|55.12|54.82|4
1724555660000|2024-08-25 03:14:20|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|7
1724555670000|2024-08-25 03:14:30|55.12|54.82|55.11|54.81|55.12|54.82|55.11|54.81|2
1724555680000|2024-08-25 03:14:40|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724555690000|2024-08-25 03:14:50|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1724555710000|2024-08-25 03:15:10|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|2
1724555720000|2024-08-25 03:15:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|6
1724555730000|2024-08-25 03:15:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1724555740000|2024-08-25 03:15:40|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1724555750000|2024-08-25 03:15:50|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1724555760000|2024-08-25 03:16:00|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724555780000|2024-08-25 03:16:20|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1724555790000|2024-08-25 03:16:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1724555810000|2024-08-25 03:16:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724555830000|2024-08-25 03:17:10|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|6
1724555840000|2024-08-25 03:17:20|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1724555870000|2024-08-25 03:17:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724555880000|2024-08-25 03:18:00|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1724555890000|2024-08-25 03:18:10|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1724555900000|2024-08-25 03:18:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1724555920000|2024-08-25 03:18:40|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1724555940000|2024-08-25 03:19:00|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1724555950000|2024-08-25 03:19:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1724555960000|2024-08-25 03:19:20|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1724555980000|2024-08-25 03:19:40|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|3
1724556000000|2024-08-25 03:20:00|55|54.7|55|54.7|55|54.7|54.99|54.69|3
1724556010000|2024-08-25 03:20:10|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1724556020000|2024-08-25 03:20:20|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1724556030000|2024-08-25 03:20:30|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724556040000|2024-08-25 03:20:40|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1724556070000|2024-08-25 03:21:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724556080000|2024-08-25 03:21:20|54.98|54.68|54.98|54.68|54.98|54.68|54.97|54.67|3
1724556090000|2024-08-25 03:21:30|55|54.7|55|54.7|55|54.7|54.99|54.69|3
1724556100000|2024-08-25 03:21:40|54.99|54.69|54.99|54.69|55|54.7|54.99|54.69|3
1724556110000|2024-08-25 03:21:50|54.98|54.68|54.99|54.69|54.99|54.69|54.97|54.67|4
1724556120000|2024-08-25 03:22:00|55|54.7|55|54.7|55|54.7|55|54.7|1
1724556130000|2024-08-25 03:22:10|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1724556140000|2024-08-25 03:22:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1724556150000|2024-08-25 03:22:30|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1724556170000|2024-08-25 03:22:50|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1724556180000|2024-08-25 03:23:00|54.96|54.66|54.91|54.61|54.96|54.66|54.91|54.61|6
1724556190000|2024-08-25 03:23:10|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724556200000|2024-08-25 03:23:20|54.91|54.61|54.91|54.61|54.92|54.62|54.9|54.6|4
1724556220000|2024-08-25 03:23:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1724556230000|2024-08-25 03:23:50|54.9|54.6|54.91|54.61|54.91|54.61|54.88|54.58|4
1724556240000|2024-08-25 03:24:00|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|6
1724556250000|2024-08-25 03:24:10|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1724556260000|2024-08-25 03:24:20|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1724556270000|2024-08-25 03:24:30|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724556280000|2024-08-25 03:24:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1724556290000|2024-08-25 03:24:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1724556300000|2024-08-25 03:25:00|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1724556310000|2024-08-25 03:25:10|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724556320000|2024-08-25 03:25:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1724556330000|2024-08-25 03:25:30|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1724556390000|2024-08-25 03:26:30|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1724556400000|2024-08-25 03:26:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1724556410000|2024-08-25 03:26:50|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|3
1724556420000|2024-08-25 03:27:00|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1724556430000|2024-08-25 03:27:10|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1724556440000|2024-08-25 03:27:20|54.83|54.53|54.8|54.5|54.83|54.53|54.79|54.49|4
1724556450000|2024-08-25 03:27:30|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|9
1724556460000|2024-08-25 03:27:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1724556470000|2024-08-25 03:27:50|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|4
1724556480000|2024-08-25 03:28:00|54.81|54.51|54.81|54.51|54.82|54.52|54.8|54.5|5
1724556490000|2024-08-25 03:28:10|54.83|54.53|54.86|54.56|54.87|54.57|54.83|54.53|6
1724556500000|2024-08-25 03:28:20|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|4
1724556510000|2024-08-25 03:28:30|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1724556530000|2024-08-25 03:28:50|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|3
1724556570000|2024-08-25 03:29:30|54.88|54.58|54.88|54.58|54.89|54.59|54.86|54.56|7
1724556580000|2024-08-25 03:29:40|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1724556590000|2024-08-25 03:29:50|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1724556600000|2024-08-25 03:30:00|54.87|54.57|54.89|54.59|54.89|54.59|54.86|54.56|5
1724556610000|2024-08-25 03:30:10|54.87|54.57|54.89|54.59|54.89|54.59|54.87|54.57|3
1724556620000|2024-08-25 03:30:20|54.88|54.58|54.88|54.58|54.89|54.59|54.87|54.57|5
1724556630000|2024-08-25 03:30:30|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724556640000|2024-08-25 03:30:40|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|3
1724556650000|2024-08-25 03:30:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1724556660000|2024-08-25 03:31:00|54.86|54.56|54.85|54.55|54.87|54.57|54.85|54.55|4
1724556670000|2024-08-25 03:31:10|54.83|54.53|54.82|54.52|54.83|54.53|54.79|54.49|9
1724556680000|2024-08-25 03:31:20|54.81|54.51|54.8|54.5|54.82|54.52|54.8|54.5|4
1724556690000|2024-08-25 03:31:30|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1724556700000|2024-08-25 03:31:40|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1724556740000|2024-08-25 03:32:20|54.79|54.49|54.77|54.47|54.79|54.49|54.76|54.46|5
1724556750000|2024-08-25 03:32:30|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1724556760000|2024-08-25 03:32:40|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|7
1724556770000|2024-08-25 03:32:50|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1724556780000|2024-08-25 03:33:00|54.81|54.51|54.8|54.5|54.81|54.51|54.78|54.48|4
1724556790000|2024-08-25 03:33:10|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1724556800000|2024-08-25 03:33:20|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1724556810000|2024-08-25 03:33:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1724556830000|2024-08-25 03:33:50|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|4
1724556840000|2024-08-25 03:34:00|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|5
1724556850000|2024-08-25 03:34:10|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|6
1724556860000|2024-08-25 03:34:20|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1724556880000|2024-08-25 03:34:40|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1724556890000|2024-08-25 03:34:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724556900000|2024-08-25 03:35:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724556910000|2024-08-25 03:35:10|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|4
1724556920000|2024-08-25 03:35:20|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|7
1724556930000|2024-08-25 03:35:30|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1724556940000|2024-08-25 03:35:40|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1724556950000|2024-08-25 03:35:50|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|7
1724556970000|2024-08-25 03:36:10|54.67|54.37|54.69|54.39|54.69|54.39|54.66|54.36|4
1724556990000|2024-08-25 03:36:30|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1724557010000|2024-08-25 03:36:50|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1724557030000|2024-08-25 03:37:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724557040000|2024-08-25 03:37:20|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|3
1724557050000|2024-08-25 03:37:30|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|6
1724557060000|2024-08-25 03:37:40|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1724557070000|2024-08-25 03:37:50|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|9
1724557080000|2024-08-25 03:38:00|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|5
1724557110000|2024-08-25 03:38:30|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1724557120000|2024-08-25 03:38:40|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1724557130000|2024-08-25 03:38:50|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|3
1724557140000|2024-08-25 03:39:00|54.62|54.32|54.58|54.28|54.62|54.32|54.57|54.27|6
1724557150000|2024-08-25 03:39:10|54.59|54.29|54.58|54.28|54.59|54.29|54.56|54.26|8
1724557160000|2024-08-25 03:39:20|54.59|54.29|54.6|54.3|54.65|54.35|54.56|54.26|17
1724557170000|2024-08-25 03:39:30|54.61|54.31|54.57|54.27|54.61|54.31|54.57|54.27|5
1724557180000|2024-08-25 03:39:40|54.56|54.26|54.52|54.22|54.56|54.26|54.52|54.22|7
1724557190000|2024-08-25 03:39:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724557200000|2024-08-25 03:40:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724557210000|2024-08-25 03:40:10|54.51|54.21|54.55|54.25|54.55|54.25|54.51|54.21|7
1724557230000|2024-08-25 03:40:30|54.53|54.23|54.51|54.21|54.54|54.24|54.51|54.21|8
1724557240000|2024-08-25 03:40:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|5
1724557250000|2024-08-25 03:40:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1724557260000|2024-08-25 03:41:00|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|5
1724557270000|2024-08-25 03:41:10|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1724557290000|2024-08-25 03:41:30|54.53|54.23|54.54|54.24|54.55|54.25|54.53|54.23|3
1724557300000|2024-08-25 03:41:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1724557310000|2024-08-25 03:41:50|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1724557320000|2024-08-25 03:42:00|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|5
1724557330000|2024-08-25 03:42:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724557350000|2024-08-25 03:42:30|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|9
1724557360000|2024-08-25 03:42:40|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724557370000|2024-08-25 03:42:50|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|7
1724557400000|2024-08-25 03:43:20|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724557410000|2024-08-25 03:43:30|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724557430000|2024-08-25 03:43:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724557440000|2024-08-25 03:44:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1724557450000|2024-08-25 03:44:10|54.46|54.16|54.46|54.16|54.46|54.16|54.44|54.14|7
1724557460000|2024-08-25 03:44:20|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724557470000|2024-08-25 03:44:30|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724557480000|2024-08-25 03:44:40|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1724557490000|2024-08-25 03:44:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1724557500000|2024-08-25 03:45:00|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|7
1724557510000|2024-08-25 03:45:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724557520000|2024-08-25 03:45:20|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1724557530000|2024-08-25 03:45:30|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|3
1724557540000|2024-08-25 03:45:40|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1724557550000|2024-08-25 03:45:50|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724557580000|2024-08-25 03:46:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1724557590000|2024-08-25 03:46:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1724557600000|2024-08-25 03:46:40|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1724557610000|2024-08-25 03:46:50|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|4
1724557620000|2024-08-25 03:47:00|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1724557630000|2024-08-25 03:47:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724557640000|2024-08-25 03:47:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724557650000|2024-08-25 03:47:30|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|6
1724557660000|2024-08-25 03:47:40|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|5
1724557670000|2024-08-25 03:47:50|54.45|54.15|54.51|54.21|54.52|54.22|54.45|54.15|9
1724557680000|2024-08-25 03:48:00|54.52|54.22|54.54|54.24|54.54|54.24|54.51|54.21|5
1724557690000|2024-08-25 03:48:10|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1724557700000|2024-08-25 03:48:20|54.54|54.24|54.54|54.24|54.54|54.24|54.5|54.2|8
1724557710000|2024-08-25 03:48:30|54.55|54.25|54.7|54.4|54.7|54.4|54.54|54.24|24
1724557720000|2024-08-25 03:48:40|54.71|54.41|54.76|54.46|54.76|54.46|54.7|54.4|10
1724557730000|2024-08-25 03:48:50|54.77|54.47|54.75|54.45|54.8|54.5|54.75|54.45|10
1724557740000|2024-08-25 03:49:00|54.74|54.44|54.67|54.37|54.74|54.44|54.67|54.37|11
1724557750000|2024-08-25 03:49:10|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|12
1724557760000|2024-08-25 03:49:20|54.66|54.36|54.64|54.34|54.67|54.37|54.64|54.34|7
1724557770000|2024-08-25 03:49:30|54.65|54.35|54.61|54.31|54.65|54.35|54.6|54.3|9
1724557780000|2024-08-25 03:49:40|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|4
1724557790000|2024-08-25 03:49:50|54.6|54.3|54.6|54.3|54.61|54.31|54.58|54.28|16
1724557800000|2024-08-25 03:50:00|54.59|54.29|54.53|54.23|54.6|54.3|54.52|54.22|16
1724557810000|2024-08-25 03:50:10|54.54|54.24|54.46|54.16|54.54|54.24|54.46|54.16|19
1724557820000|2024-08-25 03:50:20|54.47|54.17|54.54|54.24|54.55|54.25|54.46|54.16|19
1724557830000|2024-08-25 03:50:30|54.53|54.23|54.53|54.23|54.54|54.24|54.5|54.2|12
1724557840000|2024-08-25 03:50:40|54.54|54.24|54.59|54.29|54.59|54.29|54.54|54.24|7
1724557850000|2024-08-25 03:50:50|54.58|54.28|54.61|54.31|54.62|54.32|54.58|54.28|8
1724557860000|2024-08-25 03:51:00|54.62|54.32|54.63|54.33|54.67|54.37|54.61|54.31|18
1724557870000|2024-08-25 03:51:10|54.62|54.32|54.64|54.34|54.65|54.35|54.6|54.3|19
1724557880000|2024-08-25 03:51:20|54.63|54.33|54.69|54.39|54.7|54.4|54.63|54.33|19
1724557890000|2024-08-25 03:51:30|54.68|54.38|54.7|54.4|54.74|54.44|54.68|54.38|23
1724557900000|2024-08-25 03:51:40|54.69|54.39|54.7|54.4|54.73|54.43|54.69|54.39|20
1724557910000|2024-08-25 03:51:50|54.69|54.39|54.69|54.39|54.69|54.39|54.67|54.37|11
1724557920000|2024-08-25 03:52:00|54.7|54.4|54.67|54.37|54.71|54.41|54.67|54.37|17
1724557930000|2024-08-25 03:52:10|54.66|54.36|54.65|54.35|54.67|54.37|54.64|54.34|10
1724557940000|2024-08-25 03:52:20|54.64|54.34|54.55|54.25|54.64|54.34|54.55|54.25|13
1724557950000|2024-08-25 03:52:30|54.54|54.24|54.5|54.2|54.57|54.27|54.5|54.2|14
1724557960000|2024-08-25 03:52:40|54.49|54.19|54.53|54.23|54.54|54.24|54.49|54.19|9
1724557970000|2024-08-25 03:52:50|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|11
1724557980000|2024-08-25 03:53:00|54.48|54.18|54.55|54.25|54.56|54.26|54.47|54.17|15
1724557990000|2024-08-25 03:53:10|54.54|54.24|54.52|54.22|54.56|54.26|54.52|54.22|15
1724558000000|2024-08-25 03:53:20|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|9
1724558010000|2024-08-25 03:53:30|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|9
1724558020000|2024-08-25 03:53:40|54.49|54.19|54.48|54.18|54.5|54.2|54.46|54.16|22
1724558030000|2024-08-25 03:53:50|54.47|54.17|54.46|54.16|54.48|54.18|54.42|54.12|18
1724558040000|2024-08-25 03:54:00|54.47|54.17|54.51|54.21|54.51|54.21|54.46|54.16|19
1724558050000|2024-08-25 03:54:10|54.54|54.24|54.56|54.26|54.6|54.3|54.54|54.24|16
1724558060000|2024-08-25 03:54:20|54.55|54.25|54.53|54.23|54.55|54.25|54.51|54.21|10
1724558070000|2024-08-25 03:54:30|54.52|54.22|54.51|54.21|54.53|54.23|54.5|54.2|16
1724558080000|2024-08-25 03:54:40|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|17
1724558090000|2024-08-25 03:54:50|54.58|54.28|54.63|54.33|54.63|54.33|54.58|54.28|16
1724558100000|2024-08-25 03:55:00|54.62|54.32|54.58|54.28|54.64|54.34|54.58|54.28|13
1724558110000|2024-08-25 03:55:10|54.59|54.29|54.59|54.29|54.6|54.3|54.54|54.24|16
1724558120000|2024-08-25 03:55:20|54.6|54.3|54.5|54.2|54.6|54.3|54.5|54.2|13
1724558130000|2024-08-25 03:55:30|54.51|54.21|54.48|54.18|54.52|54.22|54.48|54.18|10
1724558140000|2024-08-25 03:55:40|54.47|54.17|54.44|54.14|54.5|54.2|54.44|54.14|19
1724558150000|2024-08-25 03:55:50|54.46|54.16|54.53|54.23|54.53|54.23|54.46|54.16|16
1724558160000|2024-08-25 03:56:00|54.52|54.22|54.54|54.24|54.55|54.25|54.52|54.22|9
1724558170000|2024-08-25 03:56:10|54.55|54.25|54.61|54.31|54.61|54.31|54.53|54.23|21
1724558180000|2024-08-25 03:56:20|54.62|54.32|54.6|54.3|54.62|54.32|54.58|54.28|14
1724558190000|2024-08-25 03:56:30|54.59|54.29|54.59|54.29|54.6|54.3|54.57|54.27|9
1724558200000|2024-08-25 03:56:40|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|9
1724558210000|2024-08-25 03:56:50|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|6
1724558220000|2024-08-25 03:57:00|54.57|54.27|54.64|54.34|54.64|54.34|54.57|54.27|12
1724558230000|2024-08-25 03:57:10|54.65|54.35|54.68|54.38|54.69|54.39|54.63|54.33|9
1724558240000|2024-08-25 03:57:20|54.67|54.37|54.71|54.41|54.71|54.41|54.67|54.37|14
1724558250000|2024-08-25 03:57:30|54.72|54.42|54.77|54.47|54.77|54.47|54.72|54.42|7
1724558260000|2024-08-25 03:57:40|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|8
1724558270000|2024-08-25 03:57:50|54.76|54.46|54.78|54.48|54.78|54.48|54.75|54.45|15
1724558280000|2024-08-25 03:58:00|54.79|54.49|54.78|54.48|54.83|54.53|54.78|54.48|13
1724558290000|2024-08-25 03:58:10|54.79|54.49|54.85|54.55|54.85|54.55|54.79|54.49|17
1724558300000|2024-08-25 03:58:20|54.86|54.56|54.91|54.61|54.92|54.62|54.86|54.56|11
1724558310000|2024-08-25 03:58:30|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|11
1724558320000|2024-08-25 03:58:40|54.87|54.57|54.79|54.49|54.88|54.58|54.79|54.49|9
1724558340000|2024-08-25 03:59:00|54.8|54.5|54.68|54.38|54.8|54.5|54.68|54.38|13
1724558350000|2024-08-25 03:59:10|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|17
1724558360000|2024-08-25 03:59:20|54.68|54.38|54.64|54.34|54.68|54.38|54.63|54.33|10
1724558370000|2024-08-25 03:59:30|54.65|54.35|54.67|54.37|54.68|54.38|54.63|54.33|17
1724558380000|2024-08-25 03:59:40|54.68|54.38|54.68|54.38|54.69|54.39|54.66|54.36|11
1724558390000|2024-08-25 03:59:50|54.69|54.39|54.68|54.38|54.72|54.42|54.68|54.38|19
1724558400000|2024-08-25 04:00:00|54.69|54.39|54.7|54.4|54.71|54.41|54.67|54.37|20
1724558410000|2024-08-25 04:00:10|54.69|54.39|54.7|54.4|54.7|54.4|54.68|54.38|12
1724558420000|2024-08-25 04:00:20|54.69|54.39|54.68|54.38|54.75|54.45|54.68|54.38|22
1724558430000|2024-08-25 04:00:30|54.67|54.37|54.62|54.32|54.67|54.37|54.6|54.3|9
1724558440000|2024-08-25 04:00:40|54.61|54.31|54.61|54.31|54.61|54.31|54.58|54.28|11
1724558450000|2024-08-25 04:00:50|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1724558460000|2024-08-25 04:01:00|54.59|54.29|54.61|54.31|54.61|54.31|54.57|54.27|6
1724558470000|2024-08-25 04:01:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|6
1724558480000|2024-08-25 04:01:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1724558490000|2024-08-25 04:01:30|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|3
1724558500000|2024-08-25 04:01:40|54.55|54.25|54.51|54.21|54.55|54.25|54.51|54.21|6
1724558510000|2024-08-25 04:01:50|54.53|54.23|54.57|54.27|54.57|54.27|54.52|54.22|15
1724558520000|2024-08-25 04:02:00|54.58|54.28|54.51|54.21|54.58|54.28|54.51|54.21|10
1724558530000|2024-08-25 04:02:10|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|6
1724558540000|2024-08-25 04:02:20|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1724558550000|2024-08-25 04:02:30|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|5
1724558560000|2024-08-25 04:02:40|54.5|54.2|54.53|54.23|54.55|54.25|54.48|54.18|10
1724558570000|2024-08-25 04:02:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1724558580000|2024-08-25 04:03:00|54.54|54.24|54.53|54.23|54.54|54.24|54.51|54.21|9
1724558590000|2024-08-25 04:03:10|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|9
1724558600000|2024-08-25 04:03:20|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|8
1724558610000|2024-08-25 04:03:30|54.49|54.19|54.48|54.18|54.52|54.22|54.48|54.18|8
1724558620000|2024-08-25 04:03:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724558630000|2024-08-25 04:03:50|54.48|54.18|54.51|54.21|54.52|54.22|54.48|54.18|7
1724558640000|2024-08-25 04:04:00|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|12
1724558650000|2024-08-25 04:04:10|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|5
1724558660000|2024-08-25 04:04:20|54.51|54.21|54.48|54.18|54.51|54.21|54.48|54.18|8
1724558670000|2024-08-25 04:04:30|54.47|54.17|54.42|54.12|54.47|54.17|54.42|54.12|8
1724558680000|2024-08-25 04:04:40|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|9
1724558690000|2024-08-25 04:04:50|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|6
1724558700000|2024-08-25 04:05:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|5
1724558710000|2024-08-25 04:05:10|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|6
1724558720000|2024-08-25 04:05:20|54.46|54.16|54.48|54.18|54.5|54.2|54.46|54.16|6
1724558730000|2024-08-25 04:05:30|54.49|54.19|54.45|54.15|54.5|54.2|54.45|54.15|13
1724558740000|2024-08-25 04:05:40|54.46|54.16|54.46|54.16|54.48|54.18|54.45|54.15|6
1724558750000|2024-08-25 04:05:50|54.47|54.17|54.46|54.16|54.47|54.17|54.44|54.14|6
1724558760000|2024-08-25 04:06:00|54.47|54.17|54.39|54.09|54.48|54.18|54.38|54.08|17
1724558770000|2024-08-25 04:06:10|54.4|54.1|54.46|54.16|54.46|54.16|54.39|54.09|11
1724558780000|2024-08-25 04:06:20|54.47|54.17|54.46|54.16|54.49|54.19|54.46|54.16|20
1724558790000|2024-08-25 04:06:30|54.45|54.15|54.46|54.16|54.46|54.16|54.43|54.13|9
1724558800000|2024-08-25 04:06:40|54.45|54.15|54.42|54.12|54.46|54.16|54.42|54.12|9
1724558810000|2024-08-25 04:06:50|54.41|54.11|54.46|54.16|54.46|54.16|54.41|54.11|4
1724558820000|2024-08-25 04:07:00|54.47|54.17|54.43|54.13|54.47|54.17|54.43|54.13|7
1724558830000|2024-08-25 04:07:10|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|6
1724558840000|2024-08-25 04:07:20|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|7
1724558850000|2024-08-25 04:07:30|54.4|54.1|54.35|54.05|54.4|54.1|54.35|54.05|14
1724558860000|2024-08-25 04:07:40|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|4
1724558870000|2024-08-25 04:07:50|54.37|54.07|54.34|54.04|54.38|54.08|54.34|54.04|8
1724558880000|2024-08-25 04:08:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724558890000|2024-08-25 04:08:10|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|8
1724558900000|2024-08-25 04:08:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1724558910000|2024-08-25 04:08:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|9
1724558920000|2024-08-25 04:08:40|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|5
1724558930000|2024-08-25 04:08:50|54.36|54.06|54.37|54.07|54.37|54.07|54.34|54.04|4
1724558940000|2024-08-25 04:09:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1724558960000|2024-08-25 04:09:20|54.42|54.12|54.46|54.16|54.47|54.17|54.41|54.11|12
1724558970000|2024-08-25 04:09:30|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724558980000|2024-08-25 04:09:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724558990000|2024-08-25 04:09:50|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|5
1724559000000|2024-08-25 04:10:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1724559010000|2024-08-25 04:10:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724559020000|2024-08-25 04:10:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1724559030000|2024-08-25 04:10:30|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1724559040000|2024-08-25 04:10:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724559050000|2024-08-25 04:10:50|54.46|54.16|54.41|54.11|54.46|54.16|54.41|54.11|10
1724559060000|2024-08-25 04:11:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724559070000|2024-08-25 04:11:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1724559080000|2024-08-25 04:11:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724559090000|2024-08-25 04:11:30|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|4
1724559100000|2024-08-25 04:11:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724559110000|2024-08-25 04:11:50|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|3
1724559120000|2024-08-25 04:12:00|54.44|54.14|54.37|54.07|54.44|54.14|54.37|54.07|7
1724559130000|2024-08-25 04:12:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724559140000|2024-08-25 04:12:20|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724559150000|2024-08-25 04:12:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724559160000|2024-08-25 04:12:40|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1724559170000|2024-08-25 04:12:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724559180000|2024-08-25 04:13:00|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|6
1724559190000|2024-08-25 04:13:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724559200000|2024-08-25 04:13:20|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|6
1724559210000|2024-08-25 04:13:30|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|4
1724559220000|2024-08-25 04:13:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1724559240000|2024-08-25 04:14:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724559250000|2024-08-25 04:14:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724559260000|2024-08-25 04:14:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724559270000|2024-08-25 04:14:30|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1724559280000|2024-08-25 04:14:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724559290000|2024-08-25 04:14:50|54.41|54.11|54.44|54.14|54.44|54.14|54.4|54.1|9
1724559300000|2024-08-25 04:15:00|54.45|54.15|54.41|54.11|54.45|54.15|54.41|54.11|10
1724559310000|2024-08-25 04:15:10|54.42|54.12|54.44|54.14|54.44|54.14|54.41|54.11|5
1724559320000|2024-08-25 04:15:20|54.43|54.13|54.44|54.14|54.44|54.14|54.41|54.11|8
1724559330000|2024-08-25 04:15:30|54.43|54.13|54.38|54.08|54.43|54.13|54.38|54.08|9
1724559340000|2024-08-25 04:15:40|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1724559350000|2024-08-25 04:15:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724559360000|2024-08-25 04:16:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1724559370000|2024-08-25 04:16:10|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|6
1724559380000|2024-08-25 04:16:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1724559390000|2024-08-25 04:16:30|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|3
1724559400000|2024-08-25 04:16:40|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1724559410000|2024-08-25 04:16:50|54.36|54.06|54.35|54.05|54.36|54.06|54.33|54.03|8
1724559420000|2024-08-25 04:17:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1724559430000|2024-08-25 04:17:10|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1724559440000|2024-08-25 04:17:20|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1724559450000|2024-08-25 04:17:30|54.4|54.1|54.46|54.16|54.46|54.16|54.4|54.1|6
1724559460000|2024-08-25 04:17:40|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|4
1724559470000|2024-08-25 04:17:50|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|7
1724559490000|2024-08-25 04:18:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724559500000|2024-08-25 04:18:20|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724559510000|2024-08-25 04:18:30|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|8
1724559530000|2024-08-25 04:18:50|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|5
1724559540000|2024-08-25 04:19:00|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1724559550000|2024-08-25 04:19:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724559560000|2024-08-25 04:19:20|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724559580000|2024-08-25 04:19:40|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|5
1724559590000|2024-08-25 04:19:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724559600000|2024-08-25 04:20:00|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|3
1724559610000|2024-08-25 04:20:10|54.51|54.21|54.55|54.25|54.55|54.25|54.5|54.2|11
1724559620000|2024-08-25 04:20:20|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|6
1724559630000|2024-08-25 04:20:30|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|7
1724559640000|2024-08-25 04:20:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1724559650000|2024-08-25 04:20:50|54.57|54.27|54.54|54.24|54.57|54.27|54.54|54.24|4
1724559660000|2024-08-25 04:21:00|54.53|54.23|54.54|54.24|54.54|54.24|54.51|54.21|6
1724559670000|2024-08-25 04:21:10|54.55|54.25|54.5|54.2|54.55|54.25|54.49|54.19|12
1724559680000|2024-08-25 04:21:20|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|5
1724559690000|2024-08-25 04:21:30|54.51|54.21|54.52|54.22|54.55|54.25|54.51|54.21|11
1724559700000|2024-08-25 04:21:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1724559710000|2024-08-25 04:21:50|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|7
1724559720000|2024-08-25 04:22:00|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|3
1724559730000|2024-08-25 04:22:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724559740000|2024-08-25 04:22:20|54.56|54.26|54.5|54.2|54.56|54.26|54.5|54.2|6
1724559750000|2024-08-25 04:22:30|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1724559760000|2024-08-25 04:22:40|54.53|54.23|54.54|54.24|54.55|54.25|54.53|54.23|6
1724559770000|2024-08-25 04:22:50|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|4
1724559780000|2024-08-25 04:23:00|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|3
1724559790000|2024-08-25 04:23:10|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|5
1724559800000|2024-08-25 04:23:20|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|3
1724559810000|2024-08-25 04:23:30|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1724559820000|2024-08-25 04:23:40|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1724559830000|2024-08-25 04:23:50|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|2
1724559840000|2024-08-25 04:24:00|54.64|54.34|54.64|54.34|54.64|54.34|54.62|54.32|5
1724559850000|2024-08-25 04:24:10|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|4
1724559860000|2024-08-25 04:24:20|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|4
1724559870000|2024-08-25 04:24:30|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|3
1724559880000|2024-08-25 04:24:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|3
1724559890000|2024-08-25 04:24:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724559900000|2024-08-25 04:25:00|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|6
1724559910000|2024-08-25 04:25:10|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1724559920000|2024-08-25 04:25:20|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|5
1724559930000|2024-08-25 04:25:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724559940000|2024-08-25 04:25:40|54.58|54.28|54.61|54.31|54.61|54.31|54.58|54.28|3
1724559950000|2024-08-25 04:25:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1724559960000|2024-08-25 04:26:00|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|5
1724559970000|2024-08-25 04:26:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1724559980000|2024-08-25 04:26:20|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|4
1724559990000|2024-08-25 04:26:30|54.6|54.3|54.59|54.29|54.61|54.31|54.59|54.29|4
1724560000000|2024-08-25 04:26:40|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1724560010000|2024-08-25 04:26:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1724560020000|2024-08-25 04:27:00|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|2
1724560030000|2024-08-25 04:27:10|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|5
1724560040000|2024-08-25 04:27:20|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|4
1724560060000|2024-08-25 04:27:40|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|4
1724560080000|2024-08-25 04:28:00|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|5
1724560090000|2024-08-25 04:28:10|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|2
1724560100000|2024-08-25 04:28:20|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724560110000|2024-08-25 04:28:30|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724560120000|2024-08-25 04:28:40|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1724560140000|2024-08-25 04:29:00|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1724560150000|2024-08-25 04:29:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724560180000|2024-08-25 04:29:40|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|6
1724560200000|2024-08-25 04:30:00|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724560210000|2024-08-25 04:30:10|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1724560230000|2024-08-25 04:30:30|54.64|54.34|54.62|54.32|54.64|54.34|54.6|54.3|6
1724560240000|2024-08-25 04:30:40|54.61|54.31|54.64|54.34|54.64|54.34|54.61|54.31|4
1724560250000|2024-08-25 04:30:50|54.63|54.33|54.6|54.3|54.63|54.33|54.6|54.3|7
1724560260000|2024-08-25 04:31:00|54.61|54.31|54.61|54.31|54.63|54.33|54.61|54.31|5
1724560270000|2024-08-25 04:31:10|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|3
1724560280000|2024-08-25 04:31:20|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1724560290000|2024-08-25 04:31:30|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1724560300000|2024-08-25 04:31:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724560310000|2024-08-25 04:31:50|54.65|54.35|54.67|54.37|54.68|54.38|54.65|54.35|7
1724560320000|2024-08-25 04:32:00|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1724560330000|2024-08-25 04:32:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724560340000|2024-08-25 04:32:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724560350000|2024-08-25 04:32:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724560370000|2024-08-25 04:32:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724560380000|2024-08-25 04:33:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724560390000|2024-08-25 04:33:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724560400000|2024-08-25 04:33:20|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|4
1724560410000|2024-08-25 04:33:30|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1724560430000|2024-08-25 04:33:50|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1724560440000|2024-08-25 04:34:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724560450000|2024-08-25 04:34:10|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724560460000|2024-08-25 04:34:20|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|5
1724560470000|2024-08-25 04:34:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724560490000|2024-08-25 04:34:50|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724560500000|2024-08-25 04:35:00|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724560510000|2024-08-25 04:35:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724560520000|2024-08-25 04:35:20|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|3
1724560540000|2024-08-25 04:35:40|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|3
1724560550000|2024-08-25 04:35:50|54.71|54.41|54.72|54.42|54.73|54.43|54.71|54.41|4
1724560560000|2024-08-25 04:36:00|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|3
1724560570000|2024-08-25 04:36:10|54.71|54.41|54.72|54.42|54.72|54.42|54.7|54.4|4
1724560580000|2024-08-25 04:36:20|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|3
1724560590000|2024-08-25 04:36:30|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|5
1724560600000|2024-08-25 04:36:40|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1724560610000|2024-08-25 04:36:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724560620000|2024-08-25 04:37:00|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|7
1724560630000|2024-08-25 04:37:10|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724560640000|2024-08-25 04:37:20|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1724560650000|2024-08-25 04:37:30|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724560660000|2024-08-25 04:37:40|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|5
1724560670000|2024-08-25 04:37:50|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1724560680000|2024-08-25 04:38:00|54.64|54.34|54.67|54.37|54.67|54.37|54.64|54.34|4
1724560690000|2024-08-25 04:38:10|54.68|54.38|54.69|54.39|54.71|54.41|54.68|54.38|5
1724560700000|2024-08-25 04:38:20|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1724560710000|2024-08-25 04:38:30|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1724560720000|2024-08-25 04:38:40|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|3
1724560730000|2024-08-25 04:38:50|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1724560740000|2024-08-25 04:39:00|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|3
1724560750000|2024-08-25 04:39:10|54.71|54.41|54.7|54.4|54.72|54.42|54.7|54.4|4
1724560770000|2024-08-25 04:39:30|54.69|54.39|54.7|54.4|54.7|54.4|54.68|54.38|8
1724560780000|2024-08-25 04:39:40|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1724560790000|2024-08-25 04:39:50|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1724560800000|2024-08-25 04:40:00|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|6
1724560810000|2024-08-25 04:40:10|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|3
1724560820000|2024-08-25 04:40:20|54.72|54.42|54.73|54.43|54.74|54.44|54.72|54.42|4
1724560830000|2024-08-25 04:40:30|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|4
1724560840000|2024-08-25 04:40:40|54.71|54.41|54.74|54.44|54.74|54.44|54.71|54.41|3
1724560850000|2024-08-25 04:40:50|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1724560860000|2024-08-25 04:41:00|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|6
1724560870000|2024-08-25 04:41:10|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1724560880000|2024-08-25 04:41:20|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1724560890000|2024-08-25 04:41:30|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1724560910000|2024-08-25 04:41:50|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1724560920000|2024-08-25 04:42:00|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|6
1724560930000|2024-08-25 04:42:10|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1724560950000|2024-08-25 04:42:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1724560960000|2024-08-25 04:42:40|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1724560970000|2024-08-25 04:42:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1724560980000|2024-08-25 04:43:00|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1724560990000|2024-08-25 04:43:10|54.73|54.43|54.74|54.44|54.75|54.45|54.71|54.41|8
1724561010000|2024-08-25 04:43:30|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|4
1724561020000|2024-08-25 04:43:40|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1724561030000|2024-08-25 04:43:50|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1724561040000|2024-08-25 04:44:00|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1724561060000|2024-08-25 04:44:20|54.73|54.43|54.75|54.45|54.76|54.46|54.73|54.43|7
1724561080000|2024-08-25 04:44:40|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|4
1724561090000|2024-08-25 04:44:50|54.74|54.44|54.73|54.43|54.74|54.44|54.72|54.42|4
1724561100000|2024-08-25 04:45:00|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1724561120000|2024-08-25 04:45:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724561140000|2024-08-25 04:45:40|54.74|54.44|54.76|54.46|54.77|54.47|54.74|54.44|4
1724561150000|2024-08-25 04:45:50|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1724561160000|2024-08-25 04:46:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1724561180000|2024-08-25 04:46:20|54.73|54.43|54.68|54.38|54.73|54.43|54.68|54.38|6
1724561190000|2024-08-25 04:46:30|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724561200000|2024-08-25 04:46:40|54.68|54.38|54.68|54.38|54.7|54.4|54.67|54.37|7
1724561210000|2024-08-25 04:46:50|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|10
1724561220000|2024-08-25 04:47:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724561230000|2024-08-25 04:47:10|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1724561250000|2024-08-25 04:47:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724561270000|2024-08-25 04:47:50|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|5
1724561280000|2024-08-25 04:48:00|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1724561290000|2024-08-25 04:48:10|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1724561330000|2024-08-25 04:48:50|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|9
1724561340000|2024-08-25 04:49:00|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|3
1724561350000|2024-08-25 04:49:10|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|5
1724561360000|2024-08-25 04:49:20|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724561370000|2024-08-25 04:49:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724561380000|2024-08-25 04:49:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724561390000|2024-08-25 04:49:50|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|7
1724561400000|2024-08-25 04:50:00|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1724561410000|2024-08-25 04:50:10|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|4
1724561430000|2024-08-25 04:50:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724561450000|2024-08-25 04:50:50|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724561460000|2024-08-25 04:51:00|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|8
1724561470000|2024-08-25 04:51:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724561480000|2024-08-25 04:51:20|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|7
1724561490000|2024-08-25 04:51:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724561500000|2024-08-25 04:51:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724561510000|2024-08-25 04:51:50|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|4
1724561520000|2024-08-25 04:52:00|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|8
1724561530000|2024-08-25 04:52:10|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|6
1724561540000|2024-08-25 04:52:20|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|6
1724561550000|2024-08-25 04:52:30|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724561560000|2024-08-25 04:52:40|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|4
1724561570000|2024-08-25 04:52:50|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|8
1724561580000|2024-08-25 04:53:00|54.62|54.32|54.58|54.28|54.62|54.32|54.58|54.28|3
1724561590000|2024-08-25 04:53:10|54.57|54.27|54.58|54.28|54.62|54.32|54.57|54.27|7
1724561600000|2024-08-25 04:53:20|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1724561610000|2024-08-25 04:53:30|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|4
1724561630000|2024-08-25 04:53:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1724561640000|2024-08-25 04:54:00|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1724561650000|2024-08-25 04:54:10|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|5
1724561660000|2024-08-25 04:54:20|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1724561680000|2024-08-25 04:54:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1724561690000|2024-08-25 04:54:50|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724561700000|2024-08-25 04:55:00|54.56|54.26|54.63|54.33|54.63|54.33|54.56|54.26|8
1724561710000|2024-08-25 04:55:10|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|2
1724561720000|2024-08-25 04:55:20|54.64|54.34|54.65|54.35|54.65|54.35|54.63|54.33|6
1724561730000|2024-08-25 04:55:30|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1724561750000|2024-08-25 04:55:50|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1724561770000|2024-08-25 04:56:10|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|6
1724561790000|2024-08-25 04:56:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724561810000|2024-08-25 04:56:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724561820000|2024-08-25 04:57:00|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|3
1724561840000|2024-08-25 04:57:20|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1724561860000|2024-08-25 04:57:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724561870000|2024-08-25 04:57:50|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724561880000|2024-08-25 04:58:00|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1724561890000|2024-08-25 04:58:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724561900000|2024-08-25 04:58:20|54.58|54.28|54.63|54.33|54.63|54.33|54.58|54.28|4
1724561910000|2024-08-25 04:58:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724561920000|2024-08-25 04:58:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724561940000|2024-08-25 04:59:00|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724561950000|2024-08-25 04:59:10|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|5
1724561970000|2024-08-25 04:59:30|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1724561980000|2024-08-25 04:59:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724561990000|2024-08-25 04:59:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724562010000|2024-08-25 05:00:10|54.6|54.3|54.59|54.29|54.63|54.33|54.59|54.29|7
1724562020000|2024-08-25 05:00:20|54.6|54.3|54.61|54.31|54.63|54.33|54.6|54.3|4
1724562030000|2024-08-25 05:00:30|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1724562040000|2024-08-25 05:00:40|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|4
1724562050000|2024-08-25 05:00:50|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|5
1724562060000|2024-08-25 05:01:00|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1724562070000|2024-08-25 05:01:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1724562080000|2024-08-25 05:01:20|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1724562090000|2024-08-25 05:01:30|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|4
1724562100000|2024-08-25 05:01:40|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724562110000|2024-08-25 05:01:50|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|5
1724562120000|2024-08-25 05:02:00|54.59|54.29|54.64|54.34|54.64|54.34|54.59|54.29|8
1724562130000|2024-08-25 05:02:10|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1724562150000|2024-08-25 05:02:30|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|4
1724562160000|2024-08-25 05:02:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724562170000|2024-08-25 05:02:50|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1724562190000|2024-08-25 05:03:10|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|5
1724562200000|2024-08-25 05:03:20|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|6
1724562210000|2024-08-25 05:03:30|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1724562220000|2024-08-25 05:03:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724562230000|2024-08-25 05:03:50|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1724562240000|2024-08-25 05:04:00|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1724562250000|2024-08-25 05:04:10|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724562260000|2024-08-25 05:04:20|54.62|54.32|54.62|54.32|54.64|54.34|54.59|54.29|9
1724562270000|2024-08-25 05:04:30|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1724562280000|2024-08-25 05:04:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724562300000|2024-08-25 05:05:00|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|4
1724562310000|2024-08-25 05:05:10|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|3
1724562320000|2024-08-25 05:05:20|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1724562330000|2024-08-25 05:05:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724562340000|2024-08-25 05:05:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724562350000|2024-08-25 05:05:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724562370000|2024-08-25 05:06:10|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724562380000|2024-08-25 05:06:20|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|5
1724562390000|2024-08-25 05:06:30|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|4
1724562400000|2024-08-25 05:06:40|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724562410000|2024-08-25 05:06:50|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724562420000|2024-08-25 05:07:00|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|3
1724562430000|2024-08-25 05:07:10|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1724562440000|2024-08-25 05:07:20|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1724562450000|2024-08-25 05:07:30|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1724562460000|2024-08-25 05:07:40|54.7|54.4|54.74|54.44|54.75|54.45|54.7|54.4|5
1724562470000|2024-08-25 05:07:50|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1724562480000|2024-08-25 05:08:00|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1724562490000|2024-08-25 05:08:10|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1724562510000|2024-08-25 05:08:30|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|8
1724562520000|2024-08-25 05:08:40|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1724562530000|2024-08-25 05:08:50|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1724562540000|2024-08-25 05:09:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724562550000|2024-08-25 05:09:10|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724562570000|2024-08-25 05:09:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1724562580000|2024-08-25 05:09:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1724562590000|2024-08-25 05:09:50|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1724562600000|2024-08-25 05:10:00|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1724562620000|2024-08-25 05:10:20|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|8
1724562630000|2024-08-25 05:10:30|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724562640000|2024-08-25 05:10:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724562650000|2024-08-25 05:10:50|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724562660000|2024-08-25 05:11:00|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|4
1724562690000|2024-08-25 05:11:30|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1724562700000|2024-08-25 05:11:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724562760000|2024-08-25 05:12:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724562770000|2024-08-25 05:12:50|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724562780000|2024-08-25 05:13:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724562790000|2024-08-25 05:13:10|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|5
1724562800000|2024-08-25 05:13:20|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1724562810000|2024-08-25 05:13:30|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|4
1724562830000|2024-08-25 05:13:50|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1724562840000|2024-08-25 05:14:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724562860000|2024-08-25 05:14:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724562880000|2024-08-25 05:14:40|54.67|54.37|54.73|54.43|54.73|54.43|54.67|54.37|5
1724562890000|2024-08-25 05:14:50|54.72|54.42|54.74|54.44|54.74|54.44|54.72|54.42|9
1724562900000|2024-08-25 05:15:00|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|7
1724562910000|2024-08-25 05:15:10|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1724562920000|2024-08-25 05:15:20|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1724562930000|2024-08-25 05:15:30|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|2
1724562940000|2024-08-25 05:15:40|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|5
1724562950000|2024-08-25 05:15:50|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724562970000|2024-08-25 05:16:10|54.72|54.42|54.7|54.4|54.73|54.43|54.68|54.38|9
1724562980000|2024-08-25 05:16:20|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|6
1724563000000|2024-08-25 05:16:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1724563010000|2024-08-25 05:16:50|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724563020000|2024-08-25 05:17:00|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724563030000|2024-08-25 05:17:10|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1724563040000|2024-08-25 05:17:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724563050000|2024-08-25 05:17:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1724563080000|2024-08-25 05:18:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|4
1724563110000|2024-08-25 05:18:30|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724563130000|2024-08-25 05:18:50|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|3
1724563140000|2024-08-25 05:19:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724563150000|2024-08-25 05:19:10|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1724563160000|2024-08-25 05:19:20|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|2
1724563170000|2024-08-25 05:19:30|54.75|54.45|54.69|54.39|54.75|54.45|54.69|54.39|5
1724563180000|2024-08-25 05:19:40|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|4
1724563190000|2024-08-25 05:19:50|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724563210000|2024-08-25 05:20:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1724563220000|2024-08-25 05:20:20|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1724563230000|2024-08-25 05:20:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724563240000|2024-08-25 05:20:40|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1724563250000|2024-08-25 05:20:50|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1724563260000|2024-08-25 05:21:00|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1724563270000|2024-08-25 05:21:10|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724563280000|2024-08-25 05:21:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724563290000|2024-08-25 05:21:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1724563300000|2024-08-25 05:21:40|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724563320000|2024-08-25 05:22:00|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724563330000|2024-08-25 05:22:10|54.69|54.39|54.75|54.45|54.76|54.46|54.69|54.39|5
1724563340000|2024-08-25 05:22:20|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|4
1724563350000|2024-08-25 05:22:30|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1724563370000|2024-08-25 05:22:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724563380000|2024-08-25 05:23:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1724563390000|2024-08-25 05:23:10|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1724563410000|2024-08-25 05:23:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|4
1724563420000|2024-08-25 05:23:40|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724563440000|2024-08-25 05:24:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1724563450000|2024-08-25 05:24:10|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1724563460000|2024-08-25 05:24:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724563470000|2024-08-25 05:24:30|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724563480000|2024-08-25 05:24:40|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1724563490000|2024-08-25 05:24:50|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1724563500000|2024-08-25 05:25:00|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1724563510000|2024-08-25 05:25:10|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724563520000|2024-08-25 05:25:20|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|2
1724563530000|2024-08-25 05:25:30|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724563540000|2024-08-25 05:25:40|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1724563560000|2024-08-25 05:26:00|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|3
1724563570000|2024-08-25 05:26:10|54.81|54.51|54.79|54.49|54.83|54.53|54.79|54.49|7
1724563580000|2024-08-25 05:26:20|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1724563590000|2024-08-25 05:26:30|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1724563600000|2024-08-25 05:26:40|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1724563640000|2024-08-25 05:27:20|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1724563660000|2024-08-25 05:27:40|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724563670000|2024-08-25 05:27:50|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724563680000|2024-08-25 05:28:00|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724563690000|2024-08-25 05:28:10|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724563700000|2024-08-25 05:28:20|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|2
1724563710000|2024-08-25 05:28:30|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1724563730000|2024-08-25 05:28:50|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|2
1724563740000|2024-08-25 05:29:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724563750000|2024-08-25 05:29:10|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|4
1724563760000|2024-08-25 05:29:20|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|3
1724563770000|2024-08-25 05:29:30|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1724563780000|2024-08-25 05:29:40|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1724563790000|2024-08-25 05:29:50|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1724563810000|2024-08-25 05:30:10|54.72|54.42|54.72|54.42|54.73|54.43|54.71|54.41|5
1724563820000|2024-08-25 05:30:20|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|4
1724563830000|2024-08-25 05:30:30|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1724563840000|2024-08-25 05:30:40|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|4
1724563860000|2024-08-25 05:31:00|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1724563870000|2024-08-25 05:31:10|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724563880000|2024-08-25 05:31:20|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724563890000|2024-08-25 05:31:30|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|2
1724563900000|2024-08-25 05:31:40|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|8
1724563910000|2024-08-25 05:31:50|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1724563920000|2024-08-25 05:32:00|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1724563950000|2024-08-25 05:32:30|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|4
1724563960000|2024-08-25 05:32:40|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724563970000|2024-08-25 05:32:50|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724563980000|2024-08-25 05:33:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1724563990000|2024-08-25 05:33:10|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724564000000|2024-08-25 05:33:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1724564010000|2024-08-25 05:33:30|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724564020000|2024-08-25 05:33:40|54.79|54.49|54.83|54.53|54.83|54.53|54.79|54.49|4
1724564030000|2024-08-25 05:33:50|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1724564040000|2024-08-25 05:34:00|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|5
1724564050000|2024-08-25 05:34:10|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1724564070000|2024-08-25 05:34:30|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1724564080000|2024-08-25 05:34:40|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1724564090000|2024-08-25 05:34:50|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|3
1724564100000|2024-08-25 05:35:00|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1724564110000|2024-08-25 05:35:10|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|5
1724564130000|2024-08-25 05:35:30|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1724564140000|2024-08-25 05:35:40|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1724564160000|2024-08-25 05:36:00|54.77|54.47|54.82|54.52|54.82|54.52|54.77|54.47|3
1724564170000|2024-08-25 05:36:10|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|2
1724564180000|2024-08-25 05:36:20|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1724564200000|2024-08-25 05:36:40|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|5
1724564210000|2024-08-25 05:36:50|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|2
1724564220000|2024-08-25 05:37:00|54.82|54.52|54.77|54.47|54.82|54.52|54.77|54.47|6
1724564230000|2024-08-25 05:37:10|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724564240000|2024-08-25 05:37:20|54.81|54.51|54.78|54.48|54.81|54.51|54.78|54.48|3
1724564250000|2024-08-25 05:37:30|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1724564270000|2024-08-25 05:37:50|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1724564280000|2024-08-25 05:38:00|54.77|54.47|54.78|54.48|54.79|54.49|54.77|54.47|10
1724564290000|2024-08-25 05:38:10|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|2
1724564300000|2024-08-25 05:38:20|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724564310000|2024-08-25 05:38:30|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1724564320000|2024-08-25 05:38:40|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1724564330000|2024-08-25 05:38:50|54.77|54.47|54.74|54.44|54.77|54.47|54.74|54.44|4
1724564340000|2024-08-25 05:39:00|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724564350000|2024-08-25 05:39:10|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1724564360000|2024-08-25 05:39:20|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724564370000|2024-08-25 05:39:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1724564380000|2024-08-25 05:39:40|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724564390000|2024-08-25 05:39:50|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|4
1724564410000|2024-08-25 05:40:10|54.72|54.42|54.72|54.42|54.73|54.43|54.72|54.42|3
1724564440000|2024-08-25 05:40:40|54.71|54.41|54.68|54.38|54.71|54.41|54.68|54.38|4
1724564450000|2024-08-25 05:40:50|54.69|54.39|54.73|54.43|54.73|54.43|54.69|54.39|4
1724564460000|2024-08-25 05:41:00|54.74|54.44|54.72|54.42|54.74|54.44|54.7|54.4|7
1724564470000|2024-08-25 05:41:10|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1724564480000|2024-08-25 05:41:20|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1724564490000|2024-08-25 05:41:30|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1724564500000|2024-08-25 05:41:40|54.72|54.42|54.72|54.42|54.72|54.42|54.71|54.41|3
1724564510000|2024-08-25 05:41:50|54.71|54.41|54.72|54.42|54.72|54.42|54.7|54.4|4
1724564520000|2024-08-25 05:42:00|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1724564530000|2024-08-25 05:42:10|54.72|54.42|54.72|54.42|54.73|54.43|54.72|54.42|3
1724564540000|2024-08-25 05:42:20|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|6
1724564570000|2024-08-25 05:42:50|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1724564590000|2024-08-25 05:43:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724564600000|2024-08-25 05:43:20|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724564610000|2024-08-25 05:43:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724564620000|2024-08-25 05:43:40|54.68|54.38|54.72|54.42|54.72|54.42|54.68|54.38|3
1724564640000|2024-08-25 05:44:00|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1724564650000|2024-08-25 05:44:10|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|4
1724564660000|2024-08-25 05:44:20|54.76|54.46|54.73|54.43|54.76|54.46|54.73|54.43|4
1724564670000|2024-08-25 05:44:30|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1724564680000|2024-08-25 05:44:40|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|3
1724564700000|2024-08-25 05:45:00|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|4
1724564710000|2024-08-25 05:45:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724564720000|2024-08-25 05:45:20|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724564730000|2024-08-25 05:45:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1724564740000|2024-08-25 05:45:40|54.7|54.4|54.66|54.36|54.7|54.4|54.66|54.36|7
1724564750000|2024-08-25 05:45:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724564760000|2024-08-25 05:46:00|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724564770000|2024-08-25 05:46:10|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1724564780000|2024-08-25 05:46:20|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724564790000|2024-08-25 05:46:30|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|4
1724564800000|2024-08-25 05:46:40|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|4
1724564810000|2024-08-25 05:46:50|54.68|54.38|54.67|54.37|54.69|54.39|54.67|54.37|4
1724564820000|2024-08-25 05:47:00|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|3
1724564840000|2024-08-25 05:47:20|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1724564850000|2024-08-25 05:47:30|54.65|54.35|54.63|54.33|54.65|54.35|54.63|54.33|2
1724564860000|2024-08-25 05:47:40|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|5
1724564870000|2024-08-25 05:47:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724564890000|2024-08-25 05:48:10|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1724564920000|2024-08-25 05:48:40|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1724564940000|2024-08-25 05:49:00|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1724564960000|2024-08-25 05:49:20|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724564970000|2024-08-25 05:49:30|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724564980000|2024-08-25 05:49:40|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724565010000|2024-08-25 05:50:10|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724565020000|2024-08-25 05:50:20|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|4
1724565040000|2024-08-25 05:50:40|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|3
1724565050000|2024-08-25 05:50:50|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1724565060000|2024-08-25 05:51:00|54.61|54.31|54.57|54.27|54.61|54.31|54.56|54.26|9
1724565070000|2024-08-25 05:51:10|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1724565080000|2024-08-25 05:51:20|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1724565090000|2024-08-25 05:51:30|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1724565100000|2024-08-25 05:51:40|54.57|54.27|54.62|54.32|54.62|54.32|54.57|54.27|5
1724565110000|2024-08-25 05:51:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1724565120000|2024-08-25 05:52:00|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1724565130000|2024-08-25 05:52:10|54.63|54.33|54.64|54.34|54.65|54.35|54.63|54.33|6
1724565140000|2024-08-25 05:52:20|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1724565160000|2024-08-25 05:52:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724565170000|2024-08-25 05:52:50|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1724565180000|2024-08-25 05:53:00|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724565190000|2024-08-25 05:53:10|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1724565200000|2024-08-25 05:53:20|54.64|54.34|54.65|54.35|54.66|54.36|54.64|54.34|3
1724565220000|2024-08-25 05:53:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724565230000|2024-08-25 05:53:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1724565240000|2024-08-25 05:54:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724565260000|2024-08-25 05:54:20|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|5
1724565270000|2024-08-25 05:54:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724565280000|2024-08-25 05:54:40|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724565290000|2024-08-25 05:54:50|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724565300000|2024-08-25 05:55:00|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|4
1724565310000|2024-08-25 05:55:10|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1724565320000|2024-08-25 05:55:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|7
1724565330000|2024-08-25 05:55:30|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|7
1724565340000|2024-08-25 05:55:40|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|6
1724565370000|2024-08-25 05:56:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724565380000|2024-08-25 05:56:20|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724565390000|2024-08-25 05:56:30|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724565400000|2024-08-25 05:56:40|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1724565420000|2024-08-25 05:57:00|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|3
1724565430000|2024-08-25 05:57:10|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1724565440000|2024-08-25 05:57:20|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|2
1724565450000|2024-08-25 05:57:30|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|4
1724565460000|2024-08-25 05:57:40|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1724565470000|2024-08-25 05:57:50|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1724565480000|2024-08-25 05:58:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724565490000|2024-08-25 05:58:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724565510000|2024-08-25 05:58:30|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1724565540000|2024-08-25 05:59:00|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724565570000|2024-08-25 05:59:30|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1724565580000|2024-08-25 05:59:40|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1724565600000|2024-08-25 06:00:00|54.71|54.41|54.74|54.44|54.74|54.44|54.71|54.41|6
1724565610000|2024-08-25 06:00:10|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|4
1724565620000|2024-08-25 06:00:20|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|5
1724565630000|2024-08-25 06:00:30|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|6
1724565640000|2024-08-25 06:00:40|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|3
1724565650000|2024-08-25 06:00:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724565660000|2024-08-25 06:01:00|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1724565690000|2024-08-25 06:01:30|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1724565700000|2024-08-25 06:01:40|54.68|54.38|54.74|54.44|54.74|54.44|54.68|54.38|4
1724565710000|2024-08-25 06:01:50|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1724565730000|2024-08-25 06:02:10|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1724565740000|2024-08-25 06:02:20|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|4
1724565750000|2024-08-25 06:02:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1724565770000|2024-08-25 06:02:50|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724565780000|2024-08-25 06:03:00|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1724565800000|2024-08-25 06:03:20|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1724565810000|2024-08-25 06:03:30|54.75|54.45|54.75|54.45|54.75|54.45|54.74|54.44|3
1724565820000|2024-08-25 06:03:40|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1724565830000|2024-08-25 06:03:50|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1724565840000|2024-08-25 06:04:00|54.74|54.44|54.74|54.44|54.75|54.45|54.73|54.43|5
1724565850000|2024-08-25 06:04:10|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1724565860000|2024-08-25 06:04:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1724565880000|2024-08-25 06:04:40|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1724565890000|2024-08-25 06:04:50|54.71|54.41|54.67|54.37|54.71|54.41|54.67|54.37|4
1724565900000|2024-08-25 06:05:00|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|4
1724565910000|2024-08-25 06:05:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724565920000|2024-08-25 06:05:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1724565930000|2024-08-25 06:05:30|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1724565940000|2024-08-25 06:05:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724565950000|2024-08-25 06:05:50|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|5
1724565960000|2024-08-25 06:06:00|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|3
1724565970000|2024-08-25 06:06:10|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1724565990000|2024-08-25 06:06:30|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|4
1724566000000|2024-08-25 06:06:40|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|3
1724566010000|2024-08-25 06:06:50|54.63|54.33|54.55|54.25|54.64|54.34|54.55|54.25|15
1724566020000|2024-08-25 06:07:00|54.54|54.24|54.54|54.24|54.56|54.26|54.54|54.24|7
1724566030000|2024-08-25 06:07:10|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|6
1724566040000|2024-08-25 06:07:20|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1724566050000|2024-08-25 06:07:30|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1724566060000|2024-08-25 06:07:40|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1724566070000|2024-08-25 06:07:50|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1724566080000|2024-08-25 06:08:00|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1724566090000|2024-08-25 06:08:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724566100000|2024-08-25 06:08:20|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|4
1724566110000|2024-08-25 06:08:30|54.53|54.23|54.49|54.19|54.54|54.24|54.47|54.17|13
1724566120000|2024-08-25 06:08:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724566140000|2024-08-25 06:09:00|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1724566150000|2024-08-25 06:09:10|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1724566160000|2024-08-25 06:09:20|54.53|54.23|54.5|54.2|54.55|54.25|54.5|54.2|7
1724566170000|2024-08-25 06:09:30|54.51|54.21|54.56|54.26|54.56|54.26|54.51|54.21|7
1724566180000|2024-08-25 06:09:40|54.55|54.25|54.5|54.2|54.56|54.26|54.5|54.2|8
1724566190000|2024-08-25 06:09:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1724566200000|2024-08-25 06:10:00|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724566210000|2024-08-25 06:10:10|54.49|54.19|54.49|54.19|54.5|54.2|54.48|54.18|7
1724566220000|2024-08-25 06:10:20|54.48|54.18|54.47|54.17|54.48|54.18|54.46|54.16|4
1724566230000|2024-08-25 06:10:30|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724566240000|2024-08-25 06:10:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724566250000|2024-08-25 06:10:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724566260000|2024-08-25 06:11:00|54.47|54.17|54.47|54.17|54.49|54.19|54.46|54.16|9
1724566270000|2024-08-25 06:11:10|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|11
1724566280000|2024-08-25 06:11:20|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724566290000|2024-08-25 06:11:30|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724566300000|2024-08-25 06:11:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|4
1724566320000|2024-08-25 06:12:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724566330000|2024-08-25 06:12:10|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1724566340000|2024-08-25 06:12:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724566350000|2024-08-25 06:12:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|10
1724566370000|2024-08-25 06:12:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1724566400000|2024-08-25 06:13:20|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724566410000|2024-08-25 06:13:30|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1724566420000|2024-08-25 06:13:40|54.51|54.21|54.55|54.25|54.55|54.25|54.51|54.21|4
1724566430000|2024-08-25 06:13:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724566440000|2024-08-25 06:14:00|54.55|54.25|54.55|54.25|54.55|54.25|54.52|54.22|7
1724566450000|2024-08-25 06:14:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724566460000|2024-08-25 06:14:20|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1724566470000|2024-08-25 06:14:30|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|6
1724566480000|2024-08-25 06:14:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1724566500000|2024-08-25 06:15:00|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|5
1724566510000|2024-08-25 06:15:10|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|3
1724566520000|2024-08-25 06:15:20|54.51|54.21|54.51|54.21|54.53|54.23|54.49|54.19|10
1724566530000|2024-08-25 06:15:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1724566540000|2024-08-25 06:15:40|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|3
1724566550000|2024-08-25 06:15:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1724566560000|2024-08-25 06:16:00|54.45|54.15|54.45|54.15|54.45|54.15|54.43|54.13|5
1724566570000|2024-08-25 06:16:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724566580000|2024-08-25 06:16:20|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1724566590000|2024-08-25 06:16:30|54.45|54.15|54.43|54.13|54.45|54.15|54.41|54.11|10
1724566600000|2024-08-25 06:16:40|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1724566610000|2024-08-25 06:16:50|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|7
1724566620000|2024-08-25 06:17:00|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|5
1724566630000|2024-08-25 06:17:10|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|7
1724566640000|2024-08-25 06:17:20|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|5
1724566650000|2024-08-25 06:17:30|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1724566660000|2024-08-25 06:17:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724566680000|2024-08-25 06:18:00|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|2
1724566690000|2024-08-25 06:18:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724566700000|2024-08-25 06:18:20|54.4|54.1|54.36|54.06|54.4|54.1|54.36|54.06|5
1724566710000|2024-08-25 06:18:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724566720000|2024-08-25 06:18:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724566730000|2024-08-25 06:18:50|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|5
1724566740000|2024-08-25 06:19:00|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1724566750000|2024-08-25 06:19:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1724566760000|2024-08-25 06:19:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724566770000|2024-08-25 06:19:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724566780000|2024-08-25 06:19:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1724566790000|2024-08-25 06:19:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724566800000|2024-08-25 06:20:00|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|5
1724566810000|2024-08-25 06:20:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724566820000|2024-08-25 06:20:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724566830000|2024-08-25 06:20:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1724566840000|2024-08-25 06:20:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|6
1724566850000|2024-08-25 06:20:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1724566860000|2024-08-25 06:21:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1724566870000|2024-08-25 06:21:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724566880000|2024-08-25 06:21:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724566900000|2024-08-25 06:21:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|9
1724566910000|2024-08-25 06:21:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1724566920000|2024-08-25 06:22:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724566930000|2024-08-25 06:22:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724566940000|2024-08-25 06:22:20|54.39|54.09|54.42|54.12|54.43|54.13|54.39|54.09|4
1724566950000|2024-08-25 06:22:30|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|6
1724566960000|2024-08-25 06:22:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724566970000|2024-08-25 06:22:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724566980000|2024-08-25 06:23:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724566990000|2024-08-25 06:23:10|54.41|54.11|54.37|54.07|54.41|54.11|54.37|54.07|4
1724567000000|2024-08-25 06:23:20|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1724567010000|2024-08-25 06:23:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724567030000|2024-08-25 06:23:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1724567040000|2024-08-25 06:24:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724567050000|2024-08-25 06:24:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|6
1724567060000|2024-08-25 06:24:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724567070000|2024-08-25 06:24:30|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|8
1724567080000|2024-08-25 06:24:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724567090000|2024-08-25 06:24:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724567100000|2024-08-25 06:25:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724567110000|2024-08-25 06:25:10|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|7
1724567120000|2024-08-25 06:25:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724567150000|2024-08-25 06:25:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724567160000|2024-08-25 06:26:00|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724567180000|2024-08-25 06:26:20|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|5
1724567190000|2024-08-25 06:26:30|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1724567200000|2024-08-25 06:26:40|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|7
1724567220000|2024-08-25 06:27:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724567230000|2024-08-25 06:27:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724567240000|2024-08-25 06:27:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724567250000|2024-08-25 06:27:30|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724567260000|2024-08-25 06:27:40|54.4|54.1|54.41|54.11|54.41|54.11|54.38|54.08|6
1724567270000|2024-08-25 06:27:50|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724567280000|2024-08-25 06:28:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1724567290000|2024-08-25 06:28:10|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|4
1724567300000|2024-08-25 06:28:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724567310000|2024-08-25 06:28:30|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|4
1724567320000|2024-08-25 06:28:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1724567340000|2024-08-25 06:29:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724567370000|2024-08-25 06:29:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1724567380000|2024-08-25 06:29:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724567390000|2024-08-25 06:29:50|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|6
1724567400000|2024-08-25 06:30:00|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|5
1724567410000|2024-08-25 06:30:10|54.39|54.09|54.4|54.1|54.4|54.1|54.38|54.08|4
1724567420000|2024-08-25 06:30:20|54.39|54.09|54.37|54.07|54.4|54.1|54.36|54.06|11
1724567430000|2024-08-25 06:30:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724567440000|2024-08-25 06:30:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1724567450000|2024-08-25 06:30:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724567460000|2024-08-25 06:31:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1724567470000|2024-08-25 06:31:10|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|8
1724567480000|2024-08-25 06:31:20|54.38|54.08|54.37|54.07|54.38|54.08|54.36|54.06|6
1724567490000|2024-08-25 06:31:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724567500000|2024-08-25 06:31:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1724567530000|2024-08-25 06:32:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724567540000|2024-08-25 06:32:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1724567550000|2024-08-25 06:32:30|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1724567560000|2024-08-25 06:32:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1724567570000|2024-08-25 06:32:50|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1724567580000|2024-08-25 06:33:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1724567590000|2024-08-25 06:33:10|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1724567600000|2024-08-25 06:33:20|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1724567620000|2024-08-25 06:33:40|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|5
1724567630000|2024-08-25 06:33:50|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|2
1724567650000|2024-08-25 06:34:10|54.41|54.11|54.42|54.12|54.44|54.14|54.41|54.11|12
1724567660000|2024-08-25 06:34:20|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|3
1724567670000|2024-08-25 06:34:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724567680000|2024-08-25 06:34:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724567700000|2024-08-25 06:35:00|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724567710000|2024-08-25 06:35:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724567720000|2024-08-25 06:35:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1724567730000|2024-08-25 06:35:30|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|5
1724567740000|2024-08-25 06:35:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724567750000|2024-08-25 06:35:50|54.5|54.2|54.54|54.24|54.54|54.24|54.5|54.2|4
1724567760000|2024-08-25 06:36:00|54.52|54.22|54.52|54.22|54.52|54.22|54.49|54.19|10
1724567770000|2024-08-25 06:36:10|54.53|54.23|54.49|54.19|54.53|54.23|54.49|54.19|9
1724567780000|2024-08-25 06:36:20|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724567790000|2024-08-25 06:36:30|54.49|54.19|54.47|54.17|54.5|54.2|54.47|54.17|5
1724567800000|2024-08-25 06:36:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1724567810000|2024-08-25 06:36:50|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|6
1724567820000|2024-08-25 06:37:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724567830000|2024-08-25 06:37:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1724567840000|2024-08-25 06:37:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|5
1724567850000|2024-08-25 06:37:30|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1724567860000|2024-08-25 06:37:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724567870000|2024-08-25 06:37:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724567880000|2024-08-25 06:38:00|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|7
1724567900000|2024-08-25 06:38:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724567910000|2024-08-25 06:38:30|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|5
1724567920000|2024-08-25 06:38:40|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|6
1724567930000|2024-08-25 06:38:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724567940000|2024-08-25 06:39:00|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1724567960000|2024-08-25 06:39:20|54.53|54.23|54.5|54.2|54.53|54.23|54.49|54.19|4
1724567970000|2024-08-25 06:39:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724567980000|2024-08-25 06:39:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724567990000|2024-08-25 06:39:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724568000000|2024-08-25 06:40:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1724568020000|2024-08-25 06:40:20|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1724568030000|2024-08-25 06:40:30|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1724568040000|2024-08-25 06:40:40|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724568050000|2024-08-25 06:40:50|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724568060000|2024-08-25 06:41:00|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1724568070000|2024-08-25 06:41:10|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|5
1724568080000|2024-08-25 06:41:20|54.43|54.13|54.38|54.08|54.43|54.13|54.38|54.08|5
1724568090000|2024-08-25 06:41:30|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|3
1724568100000|2024-08-25 06:41:40|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1724568110000|2024-08-25 06:41:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724568120000|2024-08-25 06:42:00|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1724568130000|2024-08-25 06:42:10|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1724568150000|2024-08-25 06:42:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1724568160000|2024-08-25 06:42:40|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|3
1724568170000|2024-08-25 06:42:50|54.28|53.98|54.31|54.01|54.31|54.01|54.27|53.97|6
1724568180000|2024-08-25 06:43:00|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|6
1724568200000|2024-08-25 06:43:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1724568210000|2024-08-25 06:43:30|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|8
1724568220000|2024-08-25 06:43:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1724568230000|2024-08-25 06:43:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|13
1724568240000|2024-08-25 06:44:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1724568250000|2024-08-25 06:44:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724568260000|2024-08-25 06:44:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1724568270000|2024-08-25 06:44:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724568290000|2024-08-25 06:44:50|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1724568300000|2024-08-25 06:45:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724568310000|2024-08-25 06:45:10|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|2
1724568320000|2024-08-25 06:45:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1724568330000|2024-08-25 06:45:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724568340000|2024-08-25 06:45:40|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1724568360000|2024-08-25 06:46:00|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|2
1724568370000|2024-08-25 06:46:10|54.42|54.12|54.43|54.13|54.43|54.13|54.41|54.11|3
1724568380000|2024-08-25 06:46:20|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|5
1724568390000|2024-08-25 06:46:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1724568410000|2024-08-25 06:46:50|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|8
1724568420000|2024-08-25 06:47:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1724568430000|2024-08-25 06:47:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724568440000|2024-08-25 06:47:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1724568450000|2024-08-25 06:47:30|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1724568460000|2024-08-25 06:47:40|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1724568470000|2024-08-25 06:47:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1724568480000|2024-08-25 06:48:00|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|3
1724568490000|2024-08-25 06:48:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724568500000|2024-08-25 06:48:20|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724568520000|2024-08-25 06:48:40|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724568530000|2024-08-25 06:48:50|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1724568540000|2024-08-25 06:49:00|54.46|54.16|54.41|54.11|54.46|54.16|54.41|54.11|6
1724568550000|2024-08-25 06:49:10|54.4|54.1|54.42|54.12|54.43|54.13|54.4|54.1|7
1724568560000|2024-08-25 06:49:20|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1724568570000|2024-08-25 06:49:30|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|5
1724568580000|2024-08-25 06:49:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724568590000|2024-08-25 06:49:50|54.43|54.13|54.39|54.09|54.43|54.13|54.39|54.09|5
1724568600000|2024-08-25 06:50:00|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|6
1724568610000|2024-08-25 06:50:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724568620000|2024-08-25 06:50:20|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1724568630000|2024-08-25 06:50:30|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724568650000|2024-08-25 06:50:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|4
1724568660000|2024-08-25 06:51:00|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|3
1724568670000|2024-08-25 06:51:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724568680000|2024-08-25 06:51:20|54.44|54.14|54.41|54.11|54.44|54.14|54.41|54.11|4
1724568690000|2024-08-25 06:51:30|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1724568700000|2024-08-25 06:51:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1724568710000|2024-08-25 06:51:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724568730000|2024-08-25 06:52:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1724568740000|2024-08-25 06:52:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724568750000|2024-08-25 06:52:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|4
1724568770000|2024-08-25 06:52:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1724568780000|2024-08-25 06:53:00|54.4|54.1|54.41|54.11|54.42|54.12|54.4|54.1|4
1724568790000|2024-08-25 06:53:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724568800000|2024-08-25 06:53:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1724568810000|2024-08-25 06:53:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724568820000|2024-08-25 06:53:40|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|4
1724568840000|2024-08-25 06:54:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1724568850000|2024-08-25 06:54:10|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|5
1724568860000|2024-08-25 06:54:20|54.33|54.03|54.3|54|54.34|54.04|54.29|53.99|7
1724568870000|2024-08-25 06:54:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|5
1724568880000|2024-08-25 06:54:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724568890000|2024-08-25 06:54:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724568900000|2024-08-25 06:55:00|54.28|53.98|54.3|54|54.3|54|54.28|53.98|3
1724568910000|2024-08-25 06:55:10|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1724568920000|2024-08-25 06:55:20|54.29|53.99|54.31|54.01|54.31|54.01|54.28|53.98|10
1724568930000|2024-08-25 06:55:30|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724568940000|2024-08-25 06:55:40|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|3
1724568950000|2024-08-25 06:55:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|4
1724568960000|2024-08-25 06:56:00|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1724568970000|2024-08-25 06:56:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1724568980000|2024-08-25 06:56:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724569000000|2024-08-25 06:56:40|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|6
1724569010000|2024-08-25 06:56:50|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|7
1724569030000|2024-08-25 06:57:10|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|6
1724569040000|2024-08-25 06:57:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724569080000|2024-08-25 06:58:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724569090000|2024-08-25 06:58:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1724569100000|2024-08-25 06:58:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724569120000|2024-08-25 06:58:40|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|7
1724569130000|2024-08-25 06:58:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724569140000|2024-08-25 06:59:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724569160000|2024-08-25 06:59:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724569170000|2024-08-25 06:59:30|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724569180000|2024-08-25 06:59:40|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|6
1724569190000|2024-08-25 06:59:50|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|6
1724569200000|2024-08-25 07:00:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724569210000|2024-08-25 07:00:10|54.38|54.08|54.35|54.05|54.38|54.08|54.34|54.04|5
1724569220000|2024-08-25 07:00:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724569230000|2024-08-25 07:00:30|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1724569240000|2024-08-25 07:00:40|54.36|54.06|54.31|54.01|54.36|54.06|54.31|54.01|4
1724569250000|2024-08-25 07:00:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724569260000|2024-08-25 07:01:00|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|6
1724569270000|2024-08-25 07:01:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1724569280000|2024-08-25 07:01:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724569290000|2024-08-25 07:01:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1724569300000|2024-08-25 07:01:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724569310000|2024-08-25 07:01:50|54.35|54.05|54.34|54.04|54.35|54.05|54.33|54.03|10
1724569320000|2024-08-25 07:02:00|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|3
1724569330000|2024-08-25 07:02:10|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724569340000|2024-08-25 07:02:20|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|4
1724569370000|2024-08-25 07:02:50|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1724569380000|2024-08-25 07:03:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1724569390000|2024-08-25 07:03:10|54.33|54.03|54.3|54|54.33|54.03|54.3|54|4
1724569400000|2024-08-25 07:03:20|54.29|53.99|54.31|54.01|54.31|54.01|54.28|53.98|8
1724569410000|2024-08-25 07:03:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1724569420000|2024-08-25 07:03:40|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724569430000|2024-08-25 07:03:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1724569440000|2024-08-25 07:04:00|54.31|54.01|54.33|54.03|54.34|54.04|54.31|54.01|7
1724569450000|2024-08-25 07:04:10|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|3
1724569460000|2024-08-25 07:04:20|54.33|54.03|54.31|54.01|54.34|54.04|54.31|54.01|6
1724569470000|2024-08-25 07:04:30|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1724569480000|2024-08-25 07:04:40|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1724569490000|2024-08-25 07:04:50|54.3|54|54.29|53.99|54.3|54|54.28|53.98|4
1724569500000|2024-08-25 07:05:00|54.3|54|54.33|54.03|54.34|54.04|54.3|54|6
1724569510000|2024-08-25 07:05:10|54.32|54.02|54.34|54.04|54.35|54.05|54.31|54.01|9
1724569520000|2024-08-25 07:05:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1724569530000|2024-08-25 07:05:30|54.34|54.04|54.33|54.03|54.35|54.05|54.33|54.03|5
1724569540000|2024-08-25 07:05:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1724569550000|2024-08-25 07:05:50|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1724569560000|2024-08-25 07:06:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724569570000|2024-08-25 07:06:10|54.3|54|54.28|53.98|54.3|54|54.28|53.98|6
1724569580000|2024-08-25 07:06:20|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|4
1724569590000|2024-08-25 07:06:30|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1724569600000|2024-08-25 07:06:40|54.29|53.99|54.28|53.98|54.29|53.99|54.27|53.97|4
1724569620000|2024-08-25 07:07:00|54.29|53.99|54.3|54|54.31|54.01|54.28|53.98|6
1724569630000|2024-08-25 07:07:10|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724569640000|2024-08-25 07:07:20|54.3|54|54.3|54|54.31|54.01|54.3|54|5
1724569650000|2024-08-25 07:07:30|54.29|53.99|54.28|53.98|54.29|53.99|54.27|53.97|10
1724569660000|2024-08-25 07:07:40|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724569680000|2024-08-25 07:08:00|54.26|53.96|54.19|53.89|54.26|53.96|54.18|53.88|8
1724569690000|2024-08-25 07:08:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1724569700000|2024-08-25 07:08:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724569720000|2024-08-25 07:08:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724569760000|2024-08-25 07:09:20|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1724569770000|2024-08-25 07:09:30|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|9
1724569790000|2024-08-25 07:09:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724569800000|2024-08-25 07:10:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724569810000|2024-08-25 07:10:10|54.18|53.88|54.15|53.85|54.19|53.89|54.14|53.84|7
1724569820000|2024-08-25 07:10:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|6
1724569830000|2024-08-25 07:10:30|54.14|53.84|54.09|53.79|54.15|53.85|54.08|53.78|9
1724569840000|2024-08-25 07:10:40|54.1|53.8|54.15|53.85|54.15|53.85|54.1|53.8|12
1724569850000|2024-08-25 07:10:50|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|12
1724569860000|2024-08-25 07:11:00|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|4
1724569870000|2024-08-25 07:11:10|54.15|53.85|54.15|53.85|54.16|53.86|54.13|53.83|15
1724569880000|2024-08-25 07:11:20|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|8
1724569890000|2024-08-25 07:11:30|54.14|53.84|54.1|53.8|54.14|53.84|54.1|53.8|7
1724569900000|2024-08-25 07:11:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1724569910000|2024-08-25 07:11:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1724569920000|2024-08-25 07:12:00|54.1|53.8|54.08|53.78|54.11|53.81|54.08|53.78|5
1724569930000|2024-08-25 07:12:10|54.09|53.79|54.1|53.8|54.11|53.81|54.08|53.78|8
1724569940000|2024-08-25 07:12:20|54.11|53.81|54.11|53.81|54.11|53.81|54.08|53.78|9
1724569950000|2024-08-25 07:12:30|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|5
1724569960000|2024-08-25 07:12:40|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|6
1724569970000|2024-08-25 07:12:50|54.07|53.77|54.05|53.75|54.08|53.78|54.05|53.75|5
1724569980000|2024-08-25 07:13:00|54.04|53.74|54|53.7|54.04|53.74|54|53.7|4
1724569990000|2024-08-25 07:13:10|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|11
1724570000000|2024-08-25 07:13:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|5
1724570020000|2024-08-25 07:13:40|53.99|53.69|54.03|53.73|54.03|53.73|53.99|53.69|4
1724570030000|2024-08-25 07:13:50|54.04|53.74|54.04|53.74|54.05|53.75|54.02|53.72|8
1724570040000|2024-08-25 07:14:00|54.05|53.75|54.01|53.71|54.06|53.76|54.01|53.71|19
1724570050000|2024-08-25 07:14:10|54|53.7|54|53.7|54|53.7|53.98|53.68|4
1724570060000|2024-08-25 07:14:20|54.01|53.71|53.99|53.69|54.01|53.71|53.98|53.68|15
1724570070000|2024-08-25 07:14:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1724570080000|2024-08-25 07:14:40|53.99|53.69|53.89|53.59|53.99|53.69|53.89|53.59|16
1724570090000|2024-08-25 07:14:50|53.9|53.6|53.93|53.63|53.94|53.64|53.89|53.59|7
1724570100000|2024-08-25 07:15:00|53.92|53.62|53.97|53.67|53.97|53.67|53.91|53.61|9
1724570110000|2024-08-25 07:15:10|53.96|53.66|53.95|53.65|53.97|53.67|53.92|53.62|9
1724570120000|2024-08-25 07:15:20|53.96|53.66|53.97|53.67|53.97|53.67|53.94|53.64|8
1724570130000|2024-08-25 07:15:30|53.95|53.65|53.96|53.66|53.96|53.66|53.9|53.6|9
1724570140000|2024-08-25 07:15:40|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|14
1724570150000|2024-08-25 07:15:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1724570160000|2024-08-25 07:16:00|53.95|53.65|53.89|53.59|53.95|53.65|53.89|53.59|9
1724570170000|2024-08-25 07:16:10|53.87|53.57|53.9|53.6|53.91|53.61|53.87|53.57|16
1724570180000|2024-08-25 07:16:20|53.91|53.61|53.91|53.61|53.95|53.65|53.9|53.6|15
1724570190000|2024-08-25 07:16:30|53.92|53.62|53.87|53.57|53.92|53.62|53.87|53.57|6
1724570200000|2024-08-25 07:16:40|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|8
1724570210000|2024-08-25 07:16:50|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|7
1724570220000|2024-08-25 07:17:00|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|5
1724570230000|2024-08-25 07:17:10|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|10
1724570240000|2024-08-25 07:17:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|6
1724570250000|2024-08-25 07:17:30|53.88|53.58|53.84|53.54|53.89|53.59|53.84|53.54|13
1724570260000|2024-08-25 07:17:40|53.85|53.55|53.88|53.58|53.89|53.59|53.85|53.55|6
1724570270000|2024-08-25 07:17:50|53.89|53.59|53.86|53.56|53.89|53.59|53.86|53.56|4
1724570280000|2024-08-25 07:18:00|53.85|53.55|53.75|53.45|53.85|53.55|53.75|53.45|9
1724570290000|2024-08-25 07:18:10|53.76|53.46|53.78|53.48|53.8|53.5|53.74|53.44|17
1724570300000|2024-08-25 07:18:20|53.77|53.47|53.76|53.46|53.77|53.47|53.74|53.44|8
1724570310000|2024-08-25 07:18:30|53.75|53.45|53.71|53.41|53.75|53.45|53.68|53.38|15
1724570320000|2024-08-25 07:18:40|53.72|53.42|53.71|53.41|53.75|53.45|53.7|53.4|15
1724570330000|2024-08-25 07:18:50|53.7|53.4|53.72|53.42|53.73|53.43|53.67|53.37|18
1724570340000|2024-08-25 07:19:00|53.73|53.43|53.74|53.44|53.74|53.44|53.7|53.4|10
1724570350000|2024-08-25 07:19:10|53.73|53.43|53.75|53.45|53.75|53.45|53.72|53.42|13
1724570360000|2024-08-25 07:19:20|53.74|53.44|53.76|53.46|53.77|53.47|53.74|53.44|11
1724570370000|2024-08-25 07:19:30|53.75|53.45|53.78|53.48|53.78|53.48|53.75|53.45|4
1724570380000|2024-08-25 07:19:40|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|5
1724570390000|2024-08-25 07:19:50|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|9
1724570400000|2024-08-25 07:20:00|53.77|53.47|53.74|53.44|53.79|53.49|53.74|53.44|8
1724570410000|2024-08-25 07:20:10|53.75|53.45|53.77|53.47|53.77|53.47|53.74|53.44|5
1724570420000|2024-08-25 07:20:20|53.76|53.46|53.73|53.43|53.76|53.46|53.71|53.41|6
1724570430000|2024-08-25 07:20:30|53.74|53.44|53.71|53.41|53.74|53.44|53.7|53.4|8
1724570440000|2024-08-25 07:20:40|53.72|53.42|53.74|53.44|53.75|53.45|53.71|53.41|9
1724570450000|2024-08-25 07:20:50|53.75|53.45|53.74|53.44|53.76|53.46|53.73|53.43|8
1724570460000|2024-08-25 07:21:00|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|6
1724570470000|2024-08-25 07:21:10|53.73|53.43|53.68|53.38|53.73|53.43|53.68|53.38|8
1724570480000|2024-08-25 07:21:20|53.67|53.37|53.65|53.35|53.68|53.38|53.63|53.33|12
1724570490000|2024-08-25 07:21:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724570500000|2024-08-25 07:21:40|53.63|53.33|53.66|53.36|53.68|53.38|53.6|53.3|13
1724570510000|2024-08-25 07:21:50|53.67|53.37|53.69|53.39|53.71|53.41|53.67|53.37|6
1724570520000|2024-08-25 07:22:00|53.7|53.4|53.79|53.49|53.79|53.49|53.69|53.39|9
1724570530000|2024-08-25 07:22:10|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|9
1724570540000|2024-08-25 07:22:20|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|11
1724570550000|2024-08-25 07:22:30|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1724570560000|2024-08-25 07:22:40|53.86|53.56|53.88|53.58|53.92|53.62|53.86|53.56|15
1724570570000|2024-08-25 07:22:50|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|10
1724570580000|2024-08-25 07:23:00|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|12
1724570590000|2024-08-25 07:23:10|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|6
1724570600000|2024-08-25 07:23:20|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|10
1724570610000|2024-08-25 07:23:30|53.87|53.57|53.88|53.58|53.88|53.58|53.86|53.56|4
1724570620000|2024-08-25 07:23:40|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|4
1724570630000|2024-08-25 07:23:50|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|4
1724570640000|2024-08-25 07:24:00|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|6
1724570660000|2024-08-25 07:24:20|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|4
1724570670000|2024-08-25 07:24:30|53.89|53.59|53.93|53.63|53.94|53.64|53.89|53.59|9
1724570680000|2024-08-25 07:24:40|53.94|53.64|53.97|53.67|53.98|53.68|53.94|53.64|8
1724570690000|2024-08-25 07:24:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|5
1724570700000|2024-08-25 07:25:00|53.97|53.67|54.01|53.71|54.01|53.71|53.97|53.67|17
1724570710000|2024-08-25 07:25:10|54.02|53.72|54.01|53.71|54.03|53.73|54|53.7|10
1724570720000|2024-08-25 07:25:20|54|53.7|53.98|53.68|54.03|53.73|53.98|53.68|11
1724570730000|2024-08-25 07:25:30|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|23
1724570740000|2024-08-25 07:25:40|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|4
1724570760000|2024-08-25 07:26:00|53.92|53.62|53.9|53.6|53.93|53.63|53.9|53.6|9
1724570770000|2024-08-25 07:26:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724570780000|2024-08-25 07:26:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|10
1724570790000|2024-08-25 07:26:30|53.9|53.6|53.87|53.57|53.9|53.6|53.87|53.57|6
1724570800000|2024-08-25 07:26:40|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1724570810000|2024-08-25 07:26:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724570820000|2024-08-25 07:27:00|53.87|53.57|53.81|53.51|53.87|53.57|53.8|53.5|11
1724570830000|2024-08-25 07:27:10|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|12
1724570840000|2024-08-25 07:27:20|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|10
1724570850000|2024-08-25 07:27:30|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1724570860000|2024-08-25 07:27:40|53.84|53.54|53.8|53.5|53.84|53.54|53.8|53.5|7
1724570870000|2024-08-25 07:27:50|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1724570880000|2024-08-25 07:28:00|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|5
1724570890000|2024-08-25 07:28:10|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1724570900000|2024-08-25 07:28:20|53.79|53.49|53.77|53.47|53.79|53.49|53.76|53.46|5
1724570910000|2024-08-25 07:28:30|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724570920000|2024-08-25 07:28:40|53.78|53.48|53.77|53.47|53.79|53.49|53.77|53.47|6
1724570930000|2024-08-25 07:28:50|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1724570940000|2024-08-25 07:29:00|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1724570950000|2024-08-25 07:29:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724570960000|2024-08-25 07:29:20|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1724570980000|2024-08-25 07:29:40|53.75|53.45|53.69|53.39|53.75|53.45|53.69|53.39|7
1724570990000|2024-08-25 07:29:50|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|7
1724571000000|2024-08-25 07:30:00|53.72|53.42|53.69|53.39|53.73|53.43|53.69|53.39|8
1724571010000|2024-08-25 07:30:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1724571020000|2024-08-25 07:30:20|53.68|53.38|53.62|53.32|53.68|53.38|53.61|53.31|9
1724571030000|2024-08-25 07:30:30|53.61|53.31|53.6|53.3|53.62|53.32|53.58|53.28|13
1724571040000|2024-08-25 07:30:40|53.59|53.29|53.58|53.28|53.59|53.29|53.57|53.27|4
1724571050000|2024-08-25 07:30:50|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|6
1724571060000|2024-08-25 07:31:00|53.59|53.29|53.64|53.34|53.64|53.34|53.59|53.29|15
1724571070000|2024-08-25 07:31:10|53.65|53.35|53.69|53.39|53.69|53.39|53.64|53.34|11
1724571080000|2024-08-25 07:31:20|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|5
1724571090000|2024-08-25 07:31:30|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|7
1724571100000|2024-08-25 07:31:40|53.64|53.34|53.64|53.34|53.64|53.34|53.62|53.32|5
1724571110000|2024-08-25 07:31:50|53.63|53.33|53.66|53.36|53.66|53.36|53.62|53.32|12
1724571120000|2024-08-25 07:32:00|53.65|53.35|53.64|53.34|53.66|53.36|53.64|53.34|6
1724571130000|2024-08-25 07:32:10|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|9
1724571140000|2024-08-25 07:32:20|53.62|53.32|53.58|53.28|53.62|53.32|53.56|53.26|11
1724571150000|2024-08-25 07:32:30|53.59|53.29|53.65|53.35|53.65|53.35|53.59|53.29|5
1724571160000|2024-08-25 07:32:40|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|9
1724571170000|2024-08-25 07:32:50|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|5
1724571180000|2024-08-25 07:33:00|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1724571190000|2024-08-25 07:33:10|53.67|53.37|53.69|53.39|53.69|53.39|53.66|53.36|5
1724571200000|2024-08-25 07:33:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1724571210000|2024-08-25 07:33:30|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|6
1724571220000|2024-08-25 07:33:40|53.67|53.37|53.6|53.3|53.67|53.37|53.59|53.29|13
1724571230000|2024-08-25 07:33:50|53.61|53.31|53.65|53.35|53.65|53.35|53.6|53.3|11
1724571240000|2024-08-25 07:34:00|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|9
1724571250000|2024-08-25 07:34:10|53.64|53.34|53.65|53.35|53.65|53.35|53.62|53.32|8
1724571260000|2024-08-25 07:34:20|53.64|53.34|53.62|53.32|53.64|53.34|53.61|53.31|7
1724571270000|2024-08-25 07:34:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|6
1724571280000|2024-08-25 07:34:40|53.58|53.28|53.57|53.27|53.6|53.3|53.57|53.27|8
1724571290000|2024-08-25 07:34:50|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|9
1724571300000|2024-08-25 07:35:00|53.57|53.27|53.61|53.31|53.63|53.33|53.57|53.27|10
1724571310000|2024-08-25 07:35:10|53.62|53.32|53.62|53.32|53.63|53.33|53.6|53.3|13
1724571320000|2024-08-25 07:35:20|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|4
1724571330000|2024-08-25 07:35:30|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1724571340000|2024-08-25 07:35:40|53.62|53.32|53.59|53.29|53.62|53.32|53.59|53.29|4
1724571350000|2024-08-25 07:35:50|53.58|53.28|53.58|53.28|53.61|53.31|53.58|53.28|7
1724571360000|2024-08-25 07:36:00|53.59|53.29|53.59|53.29|53.62|53.32|53.59|53.29|9
1724571370000|2024-08-25 07:36:10|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|8
1724571380000|2024-08-25 07:36:20|53.58|53.28|53.61|53.31|53.63|53.33|53.58|53.28|9
1724571390000|2024-08-25 07:36:30|53.6|53.3|53.58|53.28|53.61|53.31|53.58|53.28|5
1724571400000|2024-08-25 07:36:40|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|6
1724571410000|2024-08-25 07:36:50|53.57|53.27|53.47|53.17|53.58|53.28|53.47|53.17|13
1724571420000|2024-08-25 07:37:00|53.44|53.14|53.37|53.07|53.45|53.15|53.37|53.07|13
1724571430000|2024-08-25 07:37:10|53.38|53.08|53.39|53.09|53.44|53.14|53.38|53.08|17
1724571440000|2024-08-25 07:37:20|53.38|53.08|53.36|53.06|53.38|53.08|53.34|53.04|14
1724571450000|2024-08-25 07:37:30|53.37|53.07|53.33|53.03|53.37|53.07|53.33|53.03|22
1724571460000|2024-08-25 07:37:40|53.34|53.04|53.36|53.06|53.36|53.06|53.3|53|22
1724571470000|2024-08-25 07:37:50|53.37|53.07|53.35|53.05|53.37|53.07|53.33|53.03|8
1724571480000|2024-08-25 07:38:00|53.34|53.04|53.38|53.08|53.38|53.08|53.34|53.04|19
1724571490000|2024-08-25 07:38:10|53.39|53.09|53.37|53.07|53.41|53.11|53.37|53.07|17
1724571500000|2024-08-25 07:38:20|53.38|53.08|53.36|53.06|53.38|53.08|53.35|53.05|13
1724571510000|2024-08-25 07:38:30|53.37|53.07|53.31|53.01|53.37|53.07|53.31|53.01|11
1724571520000|2024-08-25 07:38:40|53.32|53.02|53.32|53.02|53.34|53.04|53.31|53.01|8
1724571530000|2024-08-25 07:38:50|53.31|53.01|53.37|53.07|53.37|53.07|53.31|53.01|12
1724571540000|2024-08-25 07:39:00|53.38|53.08|53.36|53.06|53.38|53.08|53.33|53.03|12
1724571550000|2024-08-25 07:39:10|53.37|53.07|53.35|53.05|53.37|53.07|53.31|53.01|12
1724571560000|2024-08-25 07:39:20|53.36|53.06|53.3|53|53.36|53.06|53.3|53|9
1724571570000|2024-08-25 07:39:30|53.29|52.99|53.3|53|53.3|53|53.29|52.99|12
1724571580000|2024-08-25 07:39:40|53.31|53.01|53.3|53|53.32|53.02|53.3|53|10
1724571590000|2024-08-25 07:39:50|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|7
1724571600000|2024-08-25 07:40:00|53.31|53.01|53.31|53.01|53.32|53.02|53.3|53|13
1724571610000|2024-08-25 07:40:10|53.3|53|53.3|53|53.3|53|53.29|52.99|11
1724571620000|2024-08-25 07:40:20|53.29|52.99|53.25|52.95|53.3|53|53.23|52.93|8
1724571630000|2024-08-25 07:40:30|53.27|52.97|53.28|52.98|53.3|53|53.24|52.94|16
1724571640000|2024-08-25 07:40:40|53.29|52.99|53.3|53|53.3|53|53.27|52.97|7
1724571650000|2024-08-25 07:40:50|53.29|52.99|53.3|53|53.3|53|53.28|52.98|12
1724571660000|2024-08-25 07:41:00|53.31|53.01|53.39|53.09|53.39|53.09|53.31|53.01|9
1724571670000|2024-08-25 07:41:10|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|5
1724571680000|2024-08-25 07:41:20|53.41|53.11|53.43|53.13|53.44|53.14|53.39|53.09|8
1724571690000|2024-08-25 07:41:30|53.44|53.14|53.37|53.07|53.45|53.15|53.37|53.07|16
1724571700000|2024-08-25 07:41:40|53.38|53.08|53.4|53.1|53.4|53.1|53.37|53.07|9
1724571710000|2024-08-25 07:41:50|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|9
1724571720000|2024-08-25 07:42:00|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|7
1724571730000|2024-08-25 07:42:10|53.39|53.09|53.4|53.1|53.41|53.11|53.38|53.08|14
1724571740000|2024-08-25 07:42:20|53.39|53.09|53.35|53.05|53.39|53.09|53.35|53.05|7
1724571750000|2024-08-25 07:42:30|53.36|53.06|53.32|53.02|53.37|53.07|53.3|53|15
1724571760000|2024-08-25 07:42:40|53.31|53.01|53.25|52.95|53.31|53.01|53.25|52.95|11
1724571770000|2024-08-25 07:42:50|53.24|52.94|53.27|52.97|53.28|52.98|53.23|52.93|15
1724571780000|2024-08-25 07:43:00|53.28|52.98|53.28|52.98|53.31|53.01|53.27|52.97|9
1724571790000|2024-08-25 07:43:10|53.29|52.99|53.31|53.01|53.31|53.01|53.29|52.99|7
1724571800000|2024-08-25 07:43:20|53.32|53.02|53.36|53.06|53.37|53.07|53.31|53.01|12
1724571810000|2024-08-25 07:43:30|53.35|53.05|53.34|53.04|53.35|53.05|53.31|53.01|8
1724571820000|2024-08-25 07:43:40|53.33|53.03|53.36|53.06|53.36|53.06|53.31|53.01|14
1724571830000|2024-08-25 07:43:50|53.35|53.05|53.36|53.06|53.36|53.06|53.34|53.04|8
1724571840000|2024-08-25 07:44:00|53.37|53.07|53.37|53.07|53.37|53.07|53.35|53.05|11
1724571850000|2024-08-25 07:44:10|53.38|53.08|53.37|53.07|53.38|53.08|53.35|53.05|10
1724571860000|2024-08-25 07:44:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|4
1724571870000|2024-08-25 07:44:30|53.4|53.1|53.41|53.11|53.41|53.11|53.39|53.09|4
1724571880000|2024-08-25 07:44:40|53.4|53.1|53.46|53.16|53.46|53.16|53.4|53.1|13
1724571890000|2024-08-25 07:44:50|53.47|53.17|53.44|53.14|53.47|53.17|53.44|53.14|7
1724571900000|2024-08-25 07:45:00|53.45|53.15|53.47|53.17|53.47|53.17|53.44|53.14|9
1724571910000|2024-08-25 07:45:10|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|6
1724571920000|2024-08-25 07:45:20|53.48|53.18|53.5|53.2|53.5|53.2|53.45|53.15|10
1724571930000|2024-08-25 07:45:30|53.49|53.19|53.49|53.19|53.5|53.2|53.47|53.17|9
1724571940000|2024-08-25 07:45:40|53.5|53.2|53.53|53.23|53.54|53.24|53.5|53.2|9
1724571950000|2024-08-25 07:45:50|53.54|53.24|53.57|53.27|53.58|53.28|53.54|53.24|5
1724571960000|2024-08-25 07:46:00|53.58|53.28|53.5|53.2|53.58|53.28|53.5|53.2|9
1724571970000|2024-08-25 07:46:10|53.49|53.19|53.47|53.17|53.5|53.2|53.47|53.17|6
1724571980000|2024-08-25 07:46:20|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|10
1724571990000|2024-08-25 07:46:30|53.5|53.2|53.51|53.21|53.51|53.21|53.49|53.19|8
1724572000000|2024-08-25 07:46:40|53.5|53.2|53.48|53.18|53.5|53.2|53.47|53.17|11
1724572010000|2024-08-25 07:46:50|53.49|53.19|53.47|53.17|53.51|53.21|53.47|53.17|9
1724572020000|2024-08-25 07:47:00|53.48|53.18|53.47|53.17|53.49|53.19|53.47|53.17|8
1724572030000|2024-08-25 07:47:10|53.48|53.18|53.42|53.12|53.48|53.18|53.41|53.11|15
1724572040000|2024-08-25 07:47:20|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|10
1724572050000|2024-08-25 07:47:30|53.41|53.11|53.38|53.08|53.41|53.11|53.37|53.07|7
1724572060000|2024-08-25 07:47:40|53.39|53.09|53.45|53.15|53.45|53.15|53.39|53.09|11
1724572070000|2024-08-25 07:47:50|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|3
1724572080000|2024-08-25 07:48:00|53.49|53.19|53.51|53.21|53.51|53.21|53.48|53.18|7
1724572090000|2024-08-25 07:48:10|53.52|53.22|53.47|53.17|53.52|53.22|53.47|53.17|10
1724572100000|2024-08-25 07:48:20|53.46|53.16|53.47|53.17|53.47|53.17|53.45|53.15|4
1724572110000|2024-08-25 07:48:30|53.46|53.16|53.45|53.15|53.46|53.16|53.42|53.12|6
1724572120000|2024-08-25 07:48:40|53.46|53.16|53.41|53.11|53.46|53.16|53.41|53.11|15
1724572130000|2024-08-25 07:48:50|53.42|53.12|53.39|53.09|53.42|53.12|53.39|53.09|4
1724572140000|2024-08-25 07:49:00|53.4|53.1|53.36|53.06|53.4|53.1|53.36|53.06|7
1724572150000|2024-08-25 07:49:10|53.37|53.07|53.36|53.06|53.38|53.08|53.35|53.05|10
1724572160000|2024-08-25 07:49:20|53.37|53.07|53.3|53|53.37|53.07|53.29|52.99|11
1724572170000|2024-08-25 07:49:30|53.29|52.99|53.35|53.05|53.35|53.05|53.28|52.98|16
1724572180000|2024-08-25 07:49:40|53.34|53.04|53.35|53.05|53.37|53.07|53.33|53.03|10
1724572190000|2024-08-25 07:49:50|53.36|53.06|53.39|53.09|53.39|53.09|53.36|53.06|6
1724572200000|2024-08-25 07:50:00|53.4|53.1|53.39|53.09|53.41|53.11|53.39|53.09|12
1724572210000|2024-08-25 07:50:10|53.38|53.08|53.36|53.06|53.39|53.09|53.33|53.03|11
1724572220000|2024-08-25 07:50:20|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|6
1724572230000|2024-08-25 07:50:30|53.39|53.09|53.42|53.12|53.42|53.12|53.39|53.09|9
1724572240000|2024-08-25 07:50:40|53.41|53.11|53.39|53.09|53.42|53.12|53.38|53.08|14
1724572250000|2024-08-25 07:50:50|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|5
1724572260000|2024-08-25 07:51:00|53.43|53.13|53.42|53.12|53.43|53.13|53.4|53.1|12
1724572270000|2024-08-25 07:51:10|53.43|53.13|53.47|53.17|53.48|53.18|53.42|53.12|9
1724572280000|2024-08-25 07:51:20|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|5
1724572290000|2024-08-25 07:51:30|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|6
1724572300000|2024-08-25 07:51:40|53.48|53.18|53.49|53.19|53.5|53.2|53.47|53.17|10
1724572310000|2024-08-25 07:51:50|53.5|53.2|53.49|53.19|53.51|53.21|53.48|53.18|9
1724572320000|2024-08-25 07:52:00|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|5
1724572330000|2024-08-25 07:52:10|53.49|53.19|53.5|53.2|53.5|53.2|53.48|53.18|6
1724572340000|2024-08-25 07:52:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724572350000|2024-08-25 07:52:30|53.52|53.22|53.51|53.21|53.54|53.24|53.5|53.2|9
1724572360000|2024-08-25 07:52:40|53.52|53.22|53.54|53.24|53.54|53.24|53.51|53.21|12
1724572370000|2024-08-25 07:52:50|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|5
1724572380000|2024-08-25 07:53:00|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|9
1724572390000|2024-08-25 07:53:10|53.55|53.25|53.51|53.21|53.56|53.26|53.51|53.21|12
1724572400000|2024-08-25 07:53:20|53.5|53.2|53.51|53.21|53.53|53.23|53.5|53.2|6
1724572410000|2024-08-25 07:53:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|10
1724572420000|2024-08-25 07:53:40|53.5|53.2|53.49|53.19|53.51|53.21|53.49|53.19|10
1724572430000|2024-08-25 07:53:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|12
1724572440000|2024-08-25 07:54:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|10
1724572450000|2024-08-25 07:54:10|53.5|53.2|53.52|53.22|53.53|53.23|53.5|53.2|8
1724572460000|2024-08-25 07:54:20|53.53|53.23|53.52|53.22|53.53|53.23|53.51|53.21|6
1724572470000|2024-08-25 07:54:30|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1724572480000|2024-08-25 07:54:40|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724572490000|2024-08-25 07:54:50|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724572500000|2024-08-25 07:55:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|8
1724572510000|2024-08-25 07:55:10|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|7
1724572520000|2024-08-25 07:55:20|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1724572530000|2024-08-25 07:55:30|53.44|53.14|53.45|53.15|53.45|53.15|53.42|53.12|7
1724572540000|2024-08-25 07:55:40|53.46|53.16|53.45|53.15|53.46|53.16|53.42|53.12|8
1724572550000|2024-08-25 07:55:50|53.44|53.14|53.44|53.14|53.47|53.17|53.43|53.13|10
1724572560000|2024-08-25 07:56:00|53.45|53.15|53.43|53.13|53.46|53.16|53.43|53.13|15
1724572570000|2024-08-25 07:56:10|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1724572580000|2024-08-25 07:56:20|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1724572590000|2024-08-25 07:56:30|53.46|53.16|53.42|53.12|53.46|53.16|53.41|53.11|9
1724572600000|2024-08-25 07:56:40|53.41|53.11|53.45|53.15|53.46|53.16|53.41|53.11|7
1724572610000|2024-08-25 07:56:50|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|5
1724572620000|2024-08-25 07:57:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1724572630000|2024-08-25 07:57:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|6
1724572640000|2024-08-25 07:57:20|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|7
1724572650000|2024-08-25 07:57:30|53.51|53.21|53.54|53.24|53.57|53.27|53.51|53.21|8
1724572670000|2024-08-25 07:57:50|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724572680000|2024-08-25 07:58:00|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|7
1724572700000|2024-08-25 07:58:20|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1724572710000|2024-08-25 07:58:30|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|3
1724572720000|2024-08-25 07:58:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724572740000|2024-08-25 07:59:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1724572750000|2024-08-25 07:59:10|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|4
1724572760000|2024-08-25 07:59:20|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1724572770000|2024-08-25 07:59:30|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|8
1724572780000|2024-08-25 07:59:40|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|5
1724572790000|2024-08-25 07:59:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724572800000|2024-08-25 08:00:00|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|5
1724572810000|2024-08-25 08:00:10|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|7
1724572820000|2024-08-25 08:00:20|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|5
1724572830000|2024-08-25 08:00:30|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1724572840000|2024-08-25 08:00:40|53.57|53.27|53.58|53.28|53.59|53.29|53.57|53.27|8
1724572850000|2024-08-25 08:00:50|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|8
1724572860000|2024-08-25 08:01:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|10
1724572870000|2024-08-25 08:01:10|53.57|53.27|53.51|53.21|53.57|53.27|53.5|53.2|12
1724572880000|2024-08-25 08:01:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724572890000|2024-08-25 08:01:30|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|6
1724572900000|2024-08-25 08:01:40|53.48|53.18|53.43|53.13|53.48|53.18|53.41|53.11|12
1724572910000|2024-08-25 08:01:50|53.44|53.14|53.51|53.21|53.51|53.21|53.44|53.14|7
1724572920000|2024-08-25 08:02:00|53.54|53.24|53.52|53.22|53.57|53.27|53.51|53.21|20
1724572930000|2024-08-25 08:02:10|53.51|53.21|53.48|53.18|53.52|53.22|53.48|53.18|6
1724572940000|2024-08-25 08:02:20|53.47|53.17|53.43|53.13|53.47|53.17|53.42|53.12|12
1724572950000|2024-08-25 08:02:30|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1724572960000|2024-08-25 08:02:40|53.47|53.17|53.44|53.14|53.47|53.17|53.43|53.13|9
1724572970000|2024-08-25 08:02:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|4
1724572980000|2024-08-25 08:03:00|53.43|53.13|53.48|53.18|53.48|53.18|53.43|53.13|9
1724572990000|2024-08-25 08:03:10|53.47|53.17|53.43|53.13|53.47|53.17|53.43|53.13|7
1724573000000|2024-08-25 08:03:20|53.42|53.12|53.47|53.17|53.47|53.17|53.42|53.12|8
1724573010000|2024-08-25 08:03:30|53.46|53.16|53.42|53.12|53.46|53.16|53.42|53.12|7
1724573020000|2024-08-25 08:03:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724573030000|2024-08-25 08:03:50|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|5
1724573040000|2024-08-25 08:04:00|53.39|53.09|53.37|53.07|53.4|53.1|53.34|53.04|16
1724573050000|2024-08-25 08:04:10|53.38|53.08|53.36|53.06|53.38|53.08|53.33|53.03|12
1724573060000|2024-08-25 08:04:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724573070000|2024-08-25 08:04:30|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1724573080000|2024-08-25 08:04:40|53.39|53.09|53.39|53.09|53.41|53.11|53.38|53.08|7
1724573090000|2024-08-25 08:04:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|2
1724573100000|2024-08-25 08:05:00|53.44|53.14|53.46|53.16|53.46|53.16|53.42|53.12|9
1724573110000|2024-08-25 08:05:10|53.45|53.15|53.43|53.13|53.46|53.16|53.43|53.13|13
1724573120000|2024-08-25 08:05:20|53.44|53.14|53.48|53.18|53.48|53.18|53.44|53.14|7
1724573130000|2024-08-25 08:05:30|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|7
1724573140000|2024-08-25 08:05:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724573150000|2024-08-25 08:05:50|53.48|53.18|53.48|53.18|53.5|53.2|53.48|53.18|5
1724573160000|2024-08-25 08:06:00|53.47|53.17|53.5|53.2|53.5|53.2|53.47|53.17|8
1724573170000|2024-08-25 08:06:10|53.52|53.22|53.55|53.25|53.55|53.25|53.52|53.22|3
1724573180000|2024-08-25 08:06:20|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|8
1724573190000|2024-08-25 08:06:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|5
1724573200000|2024-08-25 08:06:40|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1724573210000|2024-08-25 08:06:50|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1724573220000|2024-08-25 08:07:00|53.61|53.31|53.67|53.37|53.67|53.37|53.61|53.31|7
1724573230000|2024-08-25 08:07:10|53.68|53.38|53.67|53.37|53.68|53.38|53.66|53.36|4
1724573240000|2024-08-25 08:07:20|53.68|53.38|53.69|53.39|53.7|53.4|53.68|53.38|8
1724573250000|2024-08-25 08:07:30|53.7|53.4|53.77|53.47|53.77|53.47|53.7|53.4|9
1724573260000|2024-08-25 08:07:40|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|8
1724573270000|2024-08-25 08:07:50|53.76|53.46|53.71|53.41|53.76|53.46|53.7|53.4|14
1724573280000|2024-08-25 08:08:00|53.72|53.42|53.67|53.37|53.72|53.42|53.67|53.37|10
1724573290000|2024-08-25 08:08:10|53.66|53.36|53.63|53.33|53.67|53.37|53.61|53.31|16
1724573300000|2024-08-25 08:08:20|53.62|53.32|53.61|53.31|53.63|53.33|53.61|53.31|8
1724573310000|2024-08-25 08:08:30|53.62|53.32|53.61|53.31|53.65|53.35|53.6|53.3|11
1724573320000|2024-08-25 08:08:40|53.62|53.32|53.62|53.32|53.65|53.35|53.61|53.31|18
1724573330000|2024-08-25 08:08:50|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|4
1724573340000|2024-08-25 08:09:00|53.62|53.32|53.64|53.34|53.66|53.36|53.62|53.32|11
1724573350000|2024-08-25 08:09:10|53.63|53.33|53.61|53.31|53.63|53.33|53.6|53.3|7
1724573360000|2024-08-25 08:09:20|53.62|53.32|53.64|53.34|53.65|53.35|53.62|53.32|7
1724573370000|2024-08-25 08:09:30|53.65|53.35|53.62|53.32|53.65|53.35|53.62|53.32|4
1724573380000|2024-08-25 08:09:40|53.61|53.31|53.59|53.29|53.61|53.31|53.58|53.28|7
1724573390000|2024-08-25 08:09:50|53.58|53.28|53.59|53.29|53.6|53.3|53.58|53.28|4
1724573400000|2024-08-25 08:10:00|53.6|53.3|53.6|53.3|53.63|53.33|53.6|53.3|7
1724573420000|2024-08-25 08:10:20|53.59|53.29|53.58|53.28|53.6|53.3|53.58|53.28|8
1724573430000|2024-08-25 08:10:30|53.59|53.29|53.64|53.34|53.65|53.35|53.59|53.29|17
1724573440000|2024-08-25 08:10:40|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|6
1724573450000|2024-08-25 08:10:50|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|4
1724573460000|2024-08-25 08:11:00|53.64|53.34|53.61|53.31|53.64|53.34|53.6|53.3|8
1724573470000|2024-08-25 08:11:10|53.6|53.3|53.56|53.26|53.6|53.3|53.55|53.25|12
1724573480000|2024-08-25 08:11:20|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|4
1724573490000|2024-08-25 08:11:30|53.57|53.27|53.57|53.27|53.59|53.29|53.57|53.27|5
1724573500000|2024-08-25 08:11:40|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|4
1724573510000|2024-08-25 08:11:50|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1724573520000|2024-08-25 08:12:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|9
1724573530000|2024-08-25 08:12:10|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|6
1724573540000|2024-08-25 08:12:20|53.66|53.36|53.65|53.35|53.67|53.37|53.63|53.33|8
1724573550000|2024-08-25 08:12:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1724573560000|2024-08-25 08:12:40|53.67|53.37|53.66|53.36|53.69|53.39|53.65|53.35|12
1724573570000|2024-08-25 08:12:50|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724573580000|2024-08-25 08:13:00|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|4
1724573590000|2024-08-25 08:13:10|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1724573600000|2024-08-25 08:13:20|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|8
1724573610000|2024-08-25 08:13:30|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1724573620000|2024-08-25 08:13:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724573630000|2024-08-25 08:13:50|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|4
1724573650000|2024-08-25 08:14:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|5
1724573660000|2024-08-25 08:14:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1724573680000|2024-08-25 08:14:40|53.68|53.38|53.75|53.45|53.75|53.45|53.68|53.38|7
1724573690000|2024-08-25 08:14:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1724573700000|2024-08-25 08:15:00|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1724573710000|2024-08-25 08:15:10|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1724573720000|2024-08-25 08:15:20|53.76|53.46|53.77|53.47|53.78|53.48|53.75|53.45|7
1724573730000|2024-08-25 08:15:30|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|5
1724573740000|2024-08-25 08:15:40|53.79|53.49|53.82|53.52|53.84|53.54|53.79|53.49|14
1724573750000|2024-08-25 08:15:50|53.81|53.51|53.81|53.51|53.82|53.52|53.79|53.49|11
1724573760000|2024-08-25 08:16:00|53.8|53.5|53.84|53.54|53.86|53.56|53.8|53.5|11
1724573770000|2024-08-25 08:16:10|53.83|53.53|53.78|53.48|53.83|53.53|53.77|53.47|10
1724573780000|2024-08-25 08:16:20|53.77|53.47|53.77|53.47|53.79|53.49|53.77|53.47|7
1724573790000|2024-08-25 08:16:30|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724573800000|2024-08-25 08:16:40|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|9
1724573810000|2024-08-25 08:16:50|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|3
1724573820000|2024-08-25 08:17:00|53.82|53.52|53.8|53.5|53.82|53.52|53.79|53.49|11
1724573830000|2024-08-25 08:17:10|53.79|53.49|53.83|53.53|53.83|53.53|53.79|53.49|8
1724573840000|2024-08-25 08:17:20|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|7
1724573850000|2024-08-25 08:17:30|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1724573870000|2024-08-25 08:17:50|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|6
1724573880000|2024-08-25 08:18:00|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|8
1724573890000|2024-08-25 08:18:10|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1724573900000|2024-08-25 08:18:20|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1724573910000|2024-08-25 08:18:30|53.89|53.59|53.95|53.65|53.96|53.66|53.89|53.59|7
1724573920000|2024-08-25 08:18:40|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|5
1724573930000|2024-08-25 08:18:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724573940000|2024-08-25 08:19:00|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|6
1724573950000|2024-08-25 08:19:10|54|53.7|53.99|53.69|54|53.7|53.98|53.68|9
1724573960000|2024-08-25 08:19:20|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1724573970000|2024-08-25 08:19:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724573980000|2024-08-25 08:19:40|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|6
1724573990000|2024-08-25 08:19:50|54.02|53.72|54|53.7|54.02|53.72|53.99|53.69|5
1724574000000|2024-08-25 08:20:00|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1724574010000|2024-08-25 08:20:10|54.01|53.71|53.99|53.69|54.01|53.71|53.98|53.68|5
1724574020000|2024-08-25 08:20:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1724574030000|2024-08-25 08:20:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724574040000|2024-08-25 08:20:40|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|6
1724574050000|2024-08-25 08:20:50|53.94|53.64|53.97|53.67|53.98|53.68|53.94|53.64|7
1724574060000|2024-08-25 08:21:00|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|8
1724574070000|2024-08-25 08:21:10|53.96|53.66|53.93|53.63|53.96|53.66|53.93|53.63|4
1724574080000|2024-08-25 08:21:20|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|8
1724574090000|2024-08-25 08:21:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|7
1724574100000|2024-08-25 08:21:40|53.96|53.66|53.95|53.65|53.96|53.66|53.92|53.62|4
1724574110000|2024-08-25 08:21:50|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724574120000|2024-08-25 08:22:00|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|11
1724574130000|2024-08-25 08:22:10|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|10
1724574140000|2024-08-25 08:22:20|53.94|53.64|53.93|53.63|53.95|53.65|53.92|53.62|6
1724574150000|2024-08-25 08:22:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1724574160000|2024-08-25 08:22:40|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1724574170000|2024-08-25 08:22:50|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|9
1724574180000|2024-08-25 08:23:00|53.92|53.62|53.91|53.61|53.92|53.62|53.9|53.6|6
1724574190000|2024-08-25 08:23:10|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1724574200000|2024-08-25 08:23:20|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1724574210000|2024-08-25 08:23:30|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|4
1724574220000|2024-08-25 08:23:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724574230000|2024-08-25 08:23:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724574240000|2024-08-25 08:24:00|53.97|53.67|53.94|53.64|53.98|53.68|53.94|53.64|7
1724574250000|2024-08-25 08:24:10|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|7
1724574260000|2024-08-25 08:24:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724574270000|2024-08-25 08:24:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1724574290000|2024-08-25 08:24:50|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724574300000|2024-08-25 08:25:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1724574320000|2024-08-25 08:25:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1724574330000|2024-08-25 08:25:30|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1724574340000|2024-08-25 08:25:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724574350000|2024-08-25 08:25:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724574360000|2024-08-25 08:26:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724574370000|2024-08-25 08:26:10|54.03|53.73|54.09|53.79|54.09|53.79|54.03|53.73|9
1724574390000|2024-08-25 08:26:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724574400000|2024-08-25 08:26:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724574410000|2024-08-25 08:26:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724574430000|2024-08-25 08:27:10|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|12
1724574440000|2024-08-25 08:27:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724574450000|2024-08-25 08:27:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724574460000|2024-08-25 08:27:40|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724574470000|2024-08-25 08:27:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724574490000|2024-08-25 08:28:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724574510000|2024-08-25 08:28:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724574520000|2024-08-25 08:28:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724574530000|2024-08-25 08:28:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1724574550000|2024-08-25 08:29:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1724574560000|2024-08-25 08:29:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724574580000|2024-08-25 08:29:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724574590000|2024-08-25 08:29:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724574600000|2024-08-25 08:30:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|10
1724574610000|2024-08-25 08:30:10|54.09|53.79|54.07|53.77|54.09|53.79|54.05|53.75|6
1724574620000|2024-08-25 08:30:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1724574630000|2024-08-25 08:30:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724574640000|2024-08-25 08:30:40|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1724574660000|2024-08-25 08:31:00|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724574670000|2024-08-25 08:31:10|54|53.7|54.01|53.71|54.02|53.72|54|53.7|5
1724574680000|2024-08-25 08:31:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724574690000|2024-08-25 08:31:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|5
1724574700000|2024-08-25 08:31:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724574710000|2024-08-25 08:31:50|54.02|53.72|54.05|53.75|54.06|53.76|54.02|53.72|6
1724574720000|2024-08-25 08:32:00|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|6
1724574730000|2024-08-25 08:32:10|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1724574740000|2024-08-25 08:32:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724574750000|2024-08-25 08:32:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1724574760000|2024-08-25 08:32:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724574770000|2024-08-25 08:32:50|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|5
1724574780000|2024-08-25 08:33:00|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|4
1724574790000|2024-08-25 08:33:10|53.91|53.61|53.93|53.63|53.95|53.65|53.91|53.61|9
1724574800000|2024-08-25 08:33:20|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|5
1724574810000|2024-08-25 08:33:30|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1724574820000|2024-08-25 08:33:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1724574830000|2024-08-25 08:33:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1724574840000|2024-08-25 08:34:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1724574860000|2024-08-25 08:34:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724574870000|2024-08-25 08:34:30|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|4
1724574880000|2024-08-25 08:34:40|53.98|53.68|53.98|53.68|53.98|53.68|53.96|53.66|7
1724574900000|2024-08-25 08:35:00|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1724574910000|2024-08-25 08:35:10|53.96|53.66|53.96|53.66|53.97|53.67|53.93|53.63|12
1724574920000|2024-08-25 08:35:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724574930000|2024-08-25 08:35:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1724574940000|2024-08-25 08:35:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1724574950000|2024-08-25 08:35:50|53.98|53.68|54.03|53.73|54.03|53.73|53.98|53.68|5
1724574960000|2024-08-25 08:36:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1724574970000|2024-08-25 08:36:10|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1724574980000|2024-08-25 08:36:20|54.01|53.71|53.99|53.69|54.02|53.72|53.98|53.68|12
1724574990000|2024-08-25 08:36:30|53.98|53.68|54|53.7|54|53.7|53.98|53.68|7
1724575000000|2024-08-25 08:36:40|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1724575010000|2024-08-25 08:36:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1724575040000|2024-08-25 08:37:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724575060000|2024-08-25 08:37:40|54|53.7|54.02|53.72|54.02|53.72|53.99|53.69|5
1724575070000|2024-08-25 08:37:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|6
1724575080000|2024-08-25 08:38:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1724575090000|2024-08-25 08:38:10|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1724575120000|2024-08-25 08:38:40|54.02|53.72|54.08|53.78|54.08|53.78|54.02|53.72|4
1724575130000|2024-08-25 08:38:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1724575140000|2024-08-25 08:39:00|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1724575150000|2024-08-25 08:39:10|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|4
1724575160000|2024-08-25 08:39:20|54.1|53.8|54.06|53.76|54.1|53.8|54.06|53.76|4
1724575170000|2024-08-25 08:39:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1724575180000|2024-08-25 08:39:40|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724575190000|2024-08-25 08:39:50|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1724575200000|2024-08-25 08:40:00|54.1|53.8|54.16|53.86|54.16|53.86|54.1|53.8|4
1724575210000|2024-08-25 08:40:10|54.15|53.85|54.09|53.79|54.15|53.85|54.08|53.78|7
1724575220000|2024-08-25 08:40:20|54.1|53.8|54.13|53.83|54.13|53.83|54.09|53.79|7
1724575230000|2024-08-25 08:40:30|54.12|53.82|54.12|53.82|54.12|53.82|54.08|53.78|8
1724575240000|2024-08-25 08:40:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724575250000|2024-08-25 08:40:50|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|6
1724575260000|2024-08-25 08:41:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1724575270000|2024-08-25 08:41:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|6
1724575280000|2024-08-25 08:41:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724575290000|2024-08-25 08:41:30|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1724575300000|2024-08-25 08:41:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724575310000|2024-08-25 08:41:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724575330000|2024-08-25 08:42:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724575340000|2024-08-25 08:42:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|8
1724575350000|2024-08-25 08:42:30|54.04|53.74|54.04|53.74|54.05|53.75|54.03|53.73|5
1724575360000|2024-08-25 08:42:40|54.05|53.75|54|53.7|54.05|53.75|53.99|53.69|6
1724575370000|2024-08-25 08:42:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1724575380000|2024-08-25 08:43:00|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1724575390000|2024-08-25 08:43:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1724575400000|2024-08-25 08:43:20|53.97|53.67|53.95|53.65|53.98|53.68|53.95|53.65|4
1724575410000|2024-08-25 08:43:30|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|7
1724575420000|2024-08-25 08:43:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1724575430000|2024-08-25 08:43:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1724575440000|2024-08-25 08:44:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1724575450000|2024-08-25 08:44:10|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|6
1724575460000|2024-08-25 08:44:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1724575470000|2024-08-25 08:44:30|53.93|53.63|53.9|53.6|53.93|53.63|53.89|53.59|5
1724575480000|2024-08-25 08:44:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|6
1724575490000|2024-08-25 08:44:50|53.91|53.61|53.96|53.66|53.96|53.66|53.91|53.61|4
1724575500000|2024-08-25 08:45:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724575510000|2024-08-25 08:45:10|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|2
1724575520000|2024-08-25 08:45:20|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|5
1724575530000|2024-08-25 08:45:30|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1724575540000|2024-08-25 08:45:40|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|3
1724575550000|2024-08-25 08:45:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1724575560000|2024-08-25 08:46:00|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1724575570000|2024-08-25 08:46:10|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1724575580000|2024-08-25 08:46:20|53.96|53.66|53.96|53.66|53.98|53.68|53.95|53.65|7
1724575590000|2024-08-25 08:46:30|53.95|53.65|53.93|53.63|53.95|53.65|53.91|53.61|8
1724575600000|2024-08-25 08:46:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1724575610000|2024-08-25 08:46:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724575620000|2024-08-25 08:47:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1724575640000|2024-08-25 08:47:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1724575650000|2024-08-25 08:47:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1724575660000|2024-08-25 08:47:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724575670000|2024-08-25 08:47:50|53.94|53.64|53.91|53.61|53.94|53.64|53.9|53.6|5
1724575680000|2024-08-25 08:48:00|53.93|53.63|53.92|53.62|53.93|53.63|53.9|53.6|6
1724575690000|2024-08-25 08:48:10|53.91|53.61|53.9|53.6|53.92|53.62|53.89|53.59|6
1724575700000|2024-08-25 08:48:20|53.91|53.61|53.93|53.63|53.94|53.64|53.91|53.61|4
1724575710000|2024-08-25 08:48:30|53.94|53.64|53.94|53.64|53.94|53.64|53.92|53.62|5
1724575720000|2024-08-25 08:48:40|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|13
1724575730000|2024-08-25 08:48:50|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1724575740000|2024-08-25 08:49:00|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1724575750000|2024-08-25 08:49:10|53.94|53.64|53.91|53.61|53.95|53.65|53.91|53.61|8
1724575760000|2024-08-25 08:49:20|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|6
1724575770000|2024-08-25 08:49:30|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1724575780000|2024-08-25 08:49:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|5
1724575790000|2024-08-25 08:49:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1724575800000|2024-08-25 08:50:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1724575810000|2024-08-25 08:50:10|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|5
1724575820000|2024-08-25 08:50:20|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|9
1724575830000|2024-08-25 08:50:30|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|10
1724575840000|2024-08-25 08:50:40|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|6
1724575850000|2024-08-25 08:50:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1724575860000|2024-08-25 08:51:00|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|4
1724575870000|2024-08-25 08:51:10|53.88|53.58|53.86|53.56|53.89|53.59|53.86|53.56|11
1724575880000|2024-08-25 08:51:20|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1724575890000|2024-08-25 08:51:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724575900000|2024-08-25 08:51:40|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|3
1724575910000|2024-08-25 08:51:50|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1724575920000|2024-08-25 08:52:00|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|14
1724575930000|2024-08-25 08:52:10|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1724575940000|2024-08-25 08:52:20|53.88|53.58|53.89|53.59|53.89|53.59|53.87|53.57|4
1724575950000|2024-08-25 08:52:30|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1724575960000|2024-08-25 08:52:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|6
1724575980000|2024-08-25 08:53:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724575990000|2024-08-25 08:53:10|53.89|53.59|53.86|53.56|53.9|53.6|53.86|53.56|7
1724576010000|2024-08-25 08:53:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724576020000|2024-08-25 08:53:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1724576030000|2024-08-25 08:53:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724576040000|2024-08-25 08:54:00|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|5
1724576050000|2024-08-25 08:54:10|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1724576060000|2024-08-25 08:54:20|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|5
1724576070000|2024-08-25 08:54:30|53.9|53.6|53.96|53.66|53.96|53.66|53.9|53.6|12
1724576080000|2024-08-25 08:54:40|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|10
1724576090000|2024-08-25 08:54:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724576100000|2024-08-25 08:55:00|53.97|53.67|53.98|53.68|53.99|53.69|53.96|53.66|5
1724576110000|2024-08-25 08:55:10|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|4
1724576120000|2024-08-25 08:55:20|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|6
1724576130000|2024-08-25 08:55:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|7
1724576140000|2024-08-25 08:55:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1724576160000|2024-08-25 08:56:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724576190000|2024-08-25 08:56:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724576200000|2024-08-25 08:56:40|53.95|53.65|53.91|53.61|53.95|53.65|53.91|53.61|4
1724576210000|2024-08-25 08:56:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1724576220000|2024-08-25 08:57:00|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|4
1724576230000|2024-08-25 08:57:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|6
1724576240000|2024-08-25 08:57:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724576250000|2024-08-25 08:57:30|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1724576270000|2024-08-25 08:57:50|53.89|53.59|53.89|53.59|53.89|53.59|53.87|53.57|3
1724576280000|2024-08-25 08:58:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1724576290000|2024-08-25 08:58:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724576310000|2024-08-25 08:58:30|53.89|53.59|53.89|53.59|53.91|53.61|53.88|53.58|9
1724576320000|2024-08-25 08:58:40|53.9|53.6|53.91|53.61|53.95|53.65|53.9|53.6|9
1724576330000|2024-08-25 08:58:50|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|2
1724576340000|2024-08-25 08:59:00|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1724576350000|2024-08-25 08:59:10|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1724576360000|2024-08-25 08:59:20|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|5
1724576370000|2024-08-25 08:59:30|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1724576380000|2024-08-25 08:59:40|53.9|53.6|53.94|53.64|53.94|53.64|53.9|53.6|6
1724576390000|2024-08-25 08:59:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1724576400000|2024-08-25 09:00:00|53.93|53.63|53.96|53.66|53.97|53.67|53.93|53.63|12
1724576410000|2024-08-25 09:00:10|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|9
1724576420000|2024-08-25 09:00:20|53.92|53.62|53.93|53.63|53.93|53.63|53.91|53.61|8
1724576430000|2024-08-25 09:00:30|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724576440000|2024-08-25 09:00:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724576450000|2024-08-25 09:00:50|53.96|53.66|53.97|53.67|53.98|53.68|53.95|53.65|7
1724576460000|2024-08-25 09:01:00|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|6
1724576470000|2024-08-25 09:01:10|54|53.7|53.97|53.67|54|53.7|53.97|53.67|5
1724576480000|2024-08-25 09:01:20|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|9
1724576490000|2024-08-25 09:01:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1724576500000|2024-08-25 09:01:40|54|53.7|53.99|53.69|54|53.7|53.98|53.68|5
1724576510000|2024-08-25 09:01:50|53.98|53.68|54|53.7|54|53.7|53.98|53.68|5
1724576520000|2024-08-25 09:02:00|54.01|53.71|54.05|53.75|54.06|53.76|54.01|53.71|9
1724576530000|2024-08-25 09:02:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1724576540000|2024-08-25 09:02:20|54.07|53.77|54.06|53.76|54.08|53.78|54.05|53.75|8
1724576550000|2024-08-25 09:02:30|54.03|53.73|53.99|53.69|54.03|53.73|53.99|53.69|10
1724576570000|2024-08-25 09:02:50|54|53.7|53.98|53.68|54|53.7|53.97|53.67|5
1724576580000|2024-08-25 09:03:00|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|8
1724576590000|2024-08-25 09:03:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724576600000|2024-08-25 09:03:20|53.96|53.66|53.92|53.62|53.97|53.67|53.91|53.61|7
1724576610000|2024-08-25 09:03:30|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|5
1724576620000|2024-08-25 09:03:40|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|8
1724576630000|2024-08-25 09:03:50|53.9|53.6|53.93|53.63|53.96|53.66|53.9|53.6|9
1724576640000|2024-08-25 09:04:00|53.92|53.62|53.9|53.6|53.94|53.64|53.9|53.6|11
1724576650000|2024-08-25 09:04:10|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1724576660000|2024-08-25 09:04:20|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|3
1724576670000|2024-08-25 09:04:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724576680000|2024-08-25 09:04:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1724576690000|2024-08-25 09:04:50|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|5
1724576700000|2024-08-25 09:05:00|53.9|53.6|53.92|53.62|53.95|53.65|53.9|53.6|7
1724576710000|2024-08-25 09:05:10|53.91|53.61|53.93|53.63|53.94|53.64|53.91|53.61|10
1724576720000|2024-08-25 09:05:20|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|10
1724576730000|2024-08-25 09:05:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|4
1724576740000|2024-08-25 09:05:40|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724576750000|2024-08-25 09:05:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1724576760000|2024-08-25 09:06:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724576770000|2024-08-25 09:06:10|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724576780000|2024-08-25 09:06:20|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|7
1724576790000|2024-08-25 09:06:30|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724576800000|2024-08-25 09:06:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724576820000|2024-08-25 09:07:00|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|3
1724576830000|2024-08-25 09:07:10|53.95|53.65|53.9|53.6|53.95|53.65|53.9|53.6|5
1724576840000|2024-08-25 09:07:20|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1724576850000|2024-08-25 09:07:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724576860000|2024-08-25 09:07:40|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1724576870000|2024-08-25 09:07:50|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|3
1724576880000|2024-08-25 09:08:00|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|10
1724576890000|2024-08-25 09:08:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724576900000|2024-08-25 09:08:20|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|6
1724576910000|2024-08-25 09:08:30|53.87|53.57|53.87|53.57|53.89|53.59|53.87|53.57|8
1724576920000|2024-08-25 09:08:40|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1724576930000|2024-08-25 09:08:50|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|3
1724576940000|2024-08-25 09:09:00|53.9|53.6|53.86|53.56|53.9|53.6|53.86|53.56|7
1724576950000|2024-08-25 09:09:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|6
1724576960000|2024-08-25 09:09:20|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1724576980000|2024-08-25 09:09:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1724576990000|2024-08-25 09:09:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1724577000000|2024-08-25 09:10:00|53.87|53.57|53.82|53.52|53.87|53.57|53.81|53.51|8
1724577010000|2024-08-25 09:10:10|53.83|53.53|53.82|53.52|53.86|53.56|53.82|53.52|11
1724577020000|2024-08-25 09:10:20|53.81|53.51|53.86|53.56|53.86|53.56|53.8|53.5|11
1724577030000|2024-08-25 09:10:30|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|7
1724577040000|2024-08-25 09:10:40|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|5
1724577050000|2024-08-25 09:10:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724577060000|2024-08-25 09:11:00|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|3
1724577070000|2024-08-25 09:11:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724577080000|2024-08-25 09:11:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1724577100000|2024-08-25 09:11:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1724577110000|2024-08-25 09:11:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724577120000|2024-08-25 09:12:00|53.95|53.65|53.91|53.61|53.96|53.66|53.91|53.61|6
1724577130000|2024-08-25 09:12:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1724577140000|2024-08-25 09:12:20|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1724577150000|2024-08-25 09:12:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724577160000|2024-08-25 09:12:40|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1724577170000|2024-08-25 09:12:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724577180000|2024-08-25 09:13:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1724577190000|2024-08-25 09:13:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724577200000|2024-08-25 09:13:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1724577210000|2024-08-25 09:13:30|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1724577240000|2024-08-25 09:14:00|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|3
1724577250000|2024-08-25 09:14:10|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|3
1724577260000|2024-08-25 09:14:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724577280000|2024-08-25 09:14:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724577290000|2024-08-25 09:14:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724577300000|2024-08-25 09:15:00|53.88|53.58|53.89|53.59|53.93|53.63|53.88|53.58|9
1724577310000|2024-08-25 09:15:10|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|3
1724577320000|2024-08-25 09:15:20|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|4
1724577330000|2024-08-25 09:15:30|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|4
1724577340000|2024-08-25 09:15:40|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1724577350000|2024-08-25 09:15:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724577360000|2024-08-25 09:16:00|53.84|53.54|53.77|53.47|53.84|53.54|53.77|53.47|7
1724577370000|2024-08-25 09:16:10|53.76|53.46|53.79|53.49|53.81|53.51|53.76|53.46|12
1724577380000|2024-08-25 09:16:20|53.8|53.5|53.83|53.53|53.83|53.53|53.8|53.5|4
1724577390000|2024-08-25 09:16:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1724577400000|2024-08-25 09:16:40|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1724577410000|2024-08-25 09:16:50|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724577420000|2024-08-25 09:17:00|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1724577430000|2024-08-25 09:17:10|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1724577440000|2024-08-25 09:17:20|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1724577450000|2024-08-25 09:17:30|53.77|53.47|53.83|53.53|53.84|53.54|53.77|53.47|10
1724577460000|2024-08-25 09:17:40|53.84|53.54|53.85|53.55|53.85|53.55|53.83|53.53|4
1724577470000|2024-08-25 09:17:50|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1724577480000|2024-08-25 09:18:00|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1724577490000|2024-08-25 09:18:10|53.83|53.53|53.79|53.49|53.84|53.54|53.79|53.49|9
1724577500000|2024-08-25 09:18:20|53.8|53.5|53.81|53.51|53.82|53.52|53.79|53.49|8
1724577510000|2024-08-25 09:18:30|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1724577520000|2024-08-25 09:18:40|53.83|53.53|53.81|53.51|53.84|53.54|53.81|53.51|4
1724577530000|2024-08-25 09:18:50|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1724577540000|2024-08-25 09:19:00|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|5
1724577550000|2024-08-25 09:19:10|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1724577560000|2024-08-25 09:19:20|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|3
1724577570000|2024-08-25 09:19:30|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|4
1724577580000|2024-08-25 09:19:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724577590000|2024-08-25 09:19:50|53.89|53.59|53.89|53.59|53.92|53.62|53.89|53.59|5
1724577600000|2024-08-25 09:20:00|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|9
1724577620000|2024-08-25 09:20:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724577630000|2024-08-25 09:20:30|53.89|53.59|53.93|53.63|53.94|53.64|53.89|53.59|8
1724577640000|2024-08-25 09:20:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|5
1724577650000|2024-08-25 09:20:50|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|3
1724577660000|2024-08-25 09:21:00|53.92|53.62|53.92|53.62|53.92|53.62|53.89|53.59|10
1724577670000|2024-08-25 09:21:10|53.91|53.61|53.89|53.59|53.91|53.61|53.88|53.58|5
1724577680000|2024-08-25 09:21:20|53.9|53.6|53.9|53.6|53.92|53.62|53.89|53.59|6
1724577690000|2024-08-25 09:21:30|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|7
1724577700000|2024-08-25 09:21:40|53.92|53.62|53.92|53.62|53.94|53.64|53.92|53.62|4
1724577710000|2024-08-25 09:21:50|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|4
1724577720000|2024-08-25 09:22:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724577730000|2024-08-25 09:22:10|53.98|53.68|53.97|53.67|53.98|53.68|53.96|53.66|8
1724577740000|2024-08-25 09:22:20|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1724577750000|2024-08-25 09:22:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724577760000|2024-08-25 09:22:40|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1724577770000|2024-08-25 09:22:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724577780000|2024-08-25 09:23:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1724577790000|2024-08-25 09:23:10|54|53.7|53.98|53.68|54.01|53.71|53.98|53.68|5
1724577810000|2024-08-25 09:23:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1724577820000|2024-08-25 09:23:40|53.95|53.65|53.92|53.62|53.95|53.65|53.91|53.61|4
1724577830000|2024-08-25 09:23:50|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1724577840000|2024-08-25 09:24:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|5
1724577850000|2024-08-25 09:24:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724577880000|2024-08-25 09:24:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1724577890000|2024-08-25 09:24:50|53.89|53.59|53.89|53.59|53.91|53.61|53.89|53.59|4
1724577900000|2024-08-25 09:25:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724577910000|2024-08-25 09:25:10|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724577920000|2024-08-25 09:25:20|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|3
1724577930000|2024-08-25 09:25:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724577940000|2024-08-25 09:25:40|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|5
1724577950000|2024-08-25 09:25:50|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1724577960000|2024-08-25 09:26:00|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|3
1724577970000|2024-08-25 09:26:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1724577990000|2024-08-25 09:26:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1724578000000|2024-08-25 09:26:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1724578010000|2024-08-25 09:26:50|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1724578020000|2024-08-25 09:27:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1724578030000|2024-08-25 09:27:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724578040000|2024-08-25 09:27:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724578050000|2024-08-25 09:27:30|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|3
1724578060000|2024-08-25 09:27:40|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|4
1724578070000|2024-08-25 09:27:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724578080000|2024-08-25 09:28:00|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|7
1724578100000|2024-08-25 09:28:20|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1724578110000|2024-08-25 09:28:30|53.86|53.56|53.81|53.51|53.86|53.56|53.81|53.51|3
1724578120000|2024-08-25 09:28:40|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|4
1724578130000|2024-08-25 09:28:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724578140000|2024-08-25 09:29:00|53.81|53.51|53.82|53.52|53.85|53.55|53.8|53.5|11
1724578150000|2024-08-25 09:29:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724578160000|2024-08-25 09:29:20|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|2
1724578170000|2024-08-25 09:29:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|4
1724578210000|2024-08-25 09:30:10|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|5
1724578220000|2024-08-25 09:30:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724578230000|2024-08-25 09:30:30|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|5
1724578240000|2024-08-25 09:30:40|53.73|53.43|53.75|53.45|53.75|53.45|53.69|53.39|8
1724578250000|2024-08-25 09:30:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724578260000|2024-08-25 09:31:00|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|5
1724578270000|2024-08-25 09:31:10|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|4
1724578280000|2024-08-25 09:31:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724578290000|2024-08-25 09:31:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1724578310000|2024-08-25 09:31:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1724578330000|2024-08-25 09:32:10|53.83|53.53|53.86|53.56|53.86|53.56|53.83|53.53|7
1724578340000|2024-08-25 09:32:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724578350000|2024-08-25 09:32:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724578360000|2024-08-25 09:32:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|5
1724578370000|2024-08-25 09:32:50|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1724578380000|2024-08-25 09:33:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724578400000|2024-08-25 09:33:20|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|9
1724578410000|2024-08-25 09:33:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724578420000|2024-08-25 09:33:40|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1724578430000|2024-08-25 09:33:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1724578440000|2024-08-25 09:34:00|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|5
1724578450000|2024-08-25 09:34:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1724578460000|2024-08-25 09:34:20|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|6
1724578470000|2024-08-25 09:34:30|53.8|53.5|53.86|53.56|53.86|53.56|53.8|53.5|15
1724578480000|2024-08-25 09:34:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1724578490000|2024-08-25 09:34:50|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1724578500000|2024-08-25 09:35:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1724578510000|2024-08-25 09:35:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|6
1724578520000|2024-08-25 09:35:20|53.85|53.55|53.81|53.51|53.85|53.55|53.81|53.51|6
1724578530000|2024-08-25 09:35:30|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|4
1724578540000|2024-08-25 09:35:40|53.84|53.54|53.8|53.5|53.84|53.54|53.8|53.5|3
1724578550000|2024-08-25 09:35:50|53.79|53.49|53.81|53.51|53.81|53.51|53.78|53.48|7
1724578560000|2024-08-25 09:36:00|53.82|53.52|53.82|53.52|53.85|53.55|53.81|53.51|9
1724578570000|2024-08-25 09:36:10|53.83|53.53|53.8|53.5|53.83|53.53|53.8|53.5|5
1724578580000|2024-08-25 09:36:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1724578590000|2024-08-25 09:36:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724578600000|2024-08-25 09:36:40|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1724578610000|2024-08-25 09:36:50|53.8|53.5|53.84|53.54|53.85|53.55|53.8|53.5|11
1724578620000|2024-08-25 09:37:00|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1724578630000|2024-08-25 09:37:10|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|5
1724578650000|2024-08-25 09:37:30|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1724578660000|2024-08-25 09:37:40|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1724578670000|2024-08-25 09:37:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724578680000|2024-08-25 09:38:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1724578690000|2024-08-25 09:38:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724578700000|2024-08-25 09:38:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724578710000|2024-08-25 09:38:30|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|2
1724578720000|2024-08-25 09:38:40|53.7|53.4|53.78|53.48|53.79|53.49|53.7|53.4|11
1724578730000|2024-08-25 09:38:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724578740000|2024-08-25 09:39:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724578750000|2024-08-25 09:39:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724578760000|2024-08-25 09:39:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724578770000|2024-08-25 09:39:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724578780000|2024-08-25 09:39:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1724578800000|2024-08-25 09:40:00|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|3
1724578810000|2024-08-25 09:40:10|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|4
1724578820000|2024-08-25 09:40:20|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|3
1724578830000|2024-08-25 09:40:30|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|5
1724578840000|2024-08-25 09:40:40|53.89|53.59|53.88|53.58|53.9|53.6|53.87|53.57|12
1724578850000|2024-08-25 09:40:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|4
1724578860000|2024-08-25 09:41:00|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|3
1724578870000|2024-08-25 09:41:10|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|8
1724578880000|2024-08-25 09:41:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724578890000|2024-08-25 09:41:30|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1724578900000|2024-08-25 09:41:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1724578930000|2024-08-25 09:42:10|53.94|53.64|53.97|53.67|53.98|53.68|53.94|53.64|7
1724578940000|2024-08-25 09:42:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724578950000|2024-08-25 09:42:30|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1724578960000|2024-08-25 09:42:40|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1724578980000|2024-08-25 09:43:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724578990000|2024-08-25 09:43:10|53.99|53.69|53.94|53.64|53.99|53.69|53.94|53.64|5
1724579000000|2024-08-25 09:43:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724579010000|2024-08-25 09:43:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1724579030000|2024-08-25 09:43:50|53.96|53.66|53.95|53.65|53.97|53.67|53.95|53.65|6
1724579040000|2024-08-25 09:44:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724579050000|2024-08-25 09:44:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724579060000|2024-08-25 09:44:20|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1724579070000|2024-08-25 09:44:30|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1724579080000|2024-08-25 09:44:40|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|7
1724579090000|2024-08-25 09:44:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724579110000|2024-08-25 09:45:10|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1724579120000|2024-08-25 09:45:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724579130000|2024-08-25 09:45:30|53.97|53.67|54.03|53.73|54.04|53.74|53.97|53.67|9
1724579140000|2024-08-25 09:45:40|54|53.7|54.03|53.73|54.03|53.73|54|53.7|6
1724579150000|2024-08-25 09:45:50|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1724579160000|2024-08-25 09:46:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|6
1724579170000|2024-08-25 09:46:10|54.05|53.75|54.02|53.72|54.06|53.76|54.02|53.72|12
1724579180000|2024-08-25 09:46:20|54.03|53.73|53.98|53.68|54.03|53.73|53.98|53.68|5
1724579190000|2024-08-25 09:46:30|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|4
1724579200000|2024-08-25 09:46:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1724579210000|2024-08-25 09:46:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1724579220000|2024-08-25 09:47:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724579230000|2024-08-25 09:47:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|5
1724579240000|2024-08-25 09:47:20|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|7
1724579250000|2024-08-25 09:47:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1724579260000|2024-08-25 09:47:40|53.93|53.63|53.95|53.65|53.95|53.65|53.92|53.62|5
1724579270000|2024-08-25 09:47:50|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|6
1724579280000|2024-08-25 09:48:00|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|6
1724579290000|2024-08-25 09:48:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724579300000|2024-08-25 09:48:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1724579310000|2024-08-25 09:48:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1724579320000|2024-08-25 09:48:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1724579330000|2024-08-25 09:48:50|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724579340000|2024-08-25 09:49:00|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724579350000|2024-08-25 09:49:10|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|6
1724579360000|2024-08-25 09:49:20|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|5
1724579370000|2024-08-25 09:49:30|53.92|53.62|53.9|53.6|53.92|53.62|53.89|53.59|8
1724579380000|2024-08-25 09:49:40|53.91|53.61|53.93|53.63|53.93|53.63|53.9|53.6|11
1724579390000|2024-08-25 09:49:50|53.92|53.62|53.9|53.6|53.93|53.63|53.9|53.6|11
1724579400000|2024-08-25 09:50:00|53.89|53.59|53.94|53.64|53.94|53.64|53.89|53.59|5
1724579410000|2024-08-25 09:50:10|53.93|53.63|53.93|53.63|53.93|53.63|53.91|53.61|4
1724579420000|2024-08-25 09:50:20|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1724579430000|2024-08-25 09:50:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|12
1724579440000|2024-08-25 09:50:40|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|9
1724579450000|2024-08-25 09:50:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724579460000|2024-08-25 09:51:00|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1724579470000|2024-08-25 09:51:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724579480000|2024-08-25 09:51:20|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|5
1724579490000|2024-08-25 09:51:30|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724579500000|2024-08-25 09:51:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1724579510000|2024-08-25 09:51:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1724579520000|2024-08-25 09:52:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724579530000|2024-08-25 09:52:10|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1724579540000|2024-08-25 09:52:20|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|5
1724579550000|2024-08-25 09:52:30|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|4
1724579560000|2024-08-25 09:52:40|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1724579570000|2024-08-25 09:52:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724579580000|2024-08-25 09:53:00|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1724579590000|2024-08-25 09:53:10|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|5
1724579600000|2024-08-25 09:53:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724579610000|2024-08-25 09:53:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724579620000|2024-08-25 09:53:40|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|3
1724579660000|2024-08-25 09:54:20|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724579670000|2024-08-25 09:54:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724579700000|2024-08-25 09:55:00|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|5
1724579710000|2024-08-25 09:55:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1724579720000|2024-08-25 09:55:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724579730000|2024-08-25 09:55:30|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|3
1724579740000|2024-08-25 09:55:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1724579750000|2024-08-25 09:55:50|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|2
1724579770000|2024-08-25 09:56:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|10
1724579780000|2024-08-25 09:56:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1724579790000|2024-08-25 09:56:30|53.97|53.67|53.98|53.68|53.99|53.69|53.97|53.67|4
1724579800000|2024-08-25 09:56:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724579810000|2024-08-25 09:56:50|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|5
1724579820000|2024-08-25 09:57:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1724579830000|2024-08-25 09:57:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1724579840000|2024-08-25 09:57:20|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|4
1724579850000|2024-08-25 09:57:30|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|10
1724579860000|2024-08-25 09:57:40|54|53.7|53.98|53.68|54|53.7|53.97|53.67|5
1724579870000|2024-08-25 09:57:50|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1724579880000|2024-08-25 09:58:00|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1724579890000|2024-08-25 09:58:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724579900000|2024-08-25 09:58:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724579910000|2024-08-25 09:58:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724579920000|2024-08-25 09:58:40|53.98|53.68|54|53.7|54|53.7|53.98|53.68|3
1724579930000|2024-08-25 09:58:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724579940000|2024-08-25 09:59:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724579950000|2024-08-25 09:59:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1724579970000|2024-08-25 09:59:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724579990000|2024-08-25 09:59:50|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|3
1724580000000|2024-08-25 10:00:00|53.98|53.68|54|53.7|54|53.7|53.98|53.68|5
1724580010000|2024-08-25 10:00:10|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|5
1724580020000|2024-08-25 10:00:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1724580030000|2024-08-25 10:00:30|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724580040000|2024-08-25 10:00:40|53.93|53.63|53.89|53.59|53.94|53.64|53.89|53.59|6
1724580050000|2024-08-25 10:00:50|53.9|53.6|53.89|53.59|53.9|53.6|53.88|53.58|6
1724580060000|2024-08-25 10:01:00|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1724580070000|2024-08-25 10:01:10|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|10
1724580080000|2024-08-25 10:01:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1724580090000|2024-08-25 10:01:30|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1724580100000|2024-08-25 10:01:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724580120000|2024-08-25 10:02:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1724580130000|2024-08-25 10:02:10|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|5
1724580140000|2024-08-25 10:02:20|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|4
1724580180000|2024-08-25 10:03:00|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|4
1724580190000|2024-08-25 10:03:10|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1724580200000|2024-08-25 10:03:20|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|7
1724580210000|2024-08-25 10:03:30|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1724580240000|2024-08-25 10:04:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|5
1724580250000|2024-08-25 10:04:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724580260000|2024-08-25 10:04:20|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|2
1724580270000|2024-08-25 10:04:30|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|5
1724580280000|2024-08-25 10:04:40|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1724580290000|2024-08-25 10:04:50|53.84|53.54|53.8|53.5|53.84|53.54|53.79|53.49|6
1724580300000|2024-08-25 10:05:00|53.81|53.51|53.83|53.53|53.83|53.53|53.8|53.5|9
1724580310000|2024-08-25 10:05:10|53.84|53.54|53.83|53.53|53.84|53.54|53.82|53.52|4
1724580320000|2024-08-25 10:05:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1724580330000|2024-08-25 10:05:30|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1724580340000|2024-08-25 10:05:40|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724580350000|2024-08-25 10:05:50|53.84|53.54|53.79|53.49|53.84|53.54|53.79|53.49|7
1724580360000|2024-08-25 10:06:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1724580370000|2024-08-25 10:06:10|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1724580380000|2024-08-25 10:06:20|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|4
1724580390000|2024-08-25 10:06:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1724580400000|2024-08-25 10:06:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1724580410000|2024-08-25 10:06:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724580430000|2024-08-25 10:07:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724580440000|2024-08-25 10:07:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1724580450000|2024-08-25 10:07:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1724580460000|2024-08-25 10:07:40|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|3
1724580470000|2024-08-25 10:07:50|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1724580480000|2024-08-25 10:08:00|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1724580490000|2024-08-25 10:08:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724580500000|2024-08-25 10:08:20|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1724580510000|2024-08-25 10:08:30|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1724580520000|2024-08-25 10:08:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724580530000|2024-08-25 10:08:50|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|8
1724580550000|2024-08-25 10:09:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1724580560000|2024-08-25 10:09:20|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1724580570000|2024-08-25 10:09:30|53.72|53.42|53.68|53.38|53.72|53.42|53.68|53.38|5
1724580580000|2024-08-25 10:09:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724580590000|2024-08-25 10:09:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724580600000|2024-08-25 10:10:00|53.68|53.38|53.75|53.45|53.75|53.45|53.68|53.38|5
1724580610000|2024-08-25 10:10:10|53.76|53.46|53.79|53.49|53.79|53.49|53.76|53.46|6
1724580620000|2024-08-25 10:10:20|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1724580630000|2024-08-25 10:10:30|53.81|53.51|53.81|53.51|53.84|53.54|53.81|53.51|6
1724580640000|2024-08-25 10:10:40|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1724580650000|2024-08-25 10:10:50|53.83|53.53|53.79|53.49|53.83|53.53|53.79|53.49|4
1724580660000|2024-08-25 10:11:00|53.81|53.51|53.83|53.53|53.84|53.54|53.8|53.5|8
1724580670000|2024-08-25 10:11:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|10
1724580680000|2024-08-25 10:11:20|53.82|53.52|53.8|53.5|53.83|53.53|53.8|53.5|7
1724580700000|2024-08-25 10:11:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1724580710000|2024-08-25 10:11:50|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1724580720000|2024-08-25 10:12:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724580750000|2024-08-25 10:12:30|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|6
1724580760000|2024-08-25 10:12:40|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|3
1724580770000|2024-08-25 10:12:50|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|3
1724580780000|2024-08-25 10:13:00|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|9
1724580790000|2024-08-25 10:13:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724580800000|2024-08-25 10:13:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724580810000|2024-08-25 10:13:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724580820000|2024-08-25 10:13:40|53.87|53.57|53.8|53.5|53.87|53.57|53.8|53.5|9
1724580840000|2024-08-25 10:14:00|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|2
1724580850000|2024-08-25 10:14:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1724580860000|2024-08-25 10:14:20|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|8
1724580870000|2024-08-25 10:14:30|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1724580880000|2024-08-25 10:14:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1724580890000|2024-08-25 10:14:50|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1724580900000|2024-08-25 10:15:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1724580910000|2024-08-25 10:15:10|53.83|53.53|53.83|53.53|53.84|53.54|53.81|53.51|13
1724580920000|2024-08-25 10:15:20|53.84|53.54|53.85|53.55|53.85|53.55|53.83|53.53|7
1724580930000|2024-08-25 10:15:30|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|5
1724580940000|2024-08-25 10:15:40|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1724580950000|2024-08-25 10:15:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1724580960000|2024-08-25 10:16:00|53.88|53.58|53.88|53.58|53.9|53.6|53.88|53.58|7
1724580970000|2024-08-25 10:16:10|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|5
1724580980000|2024-08-25 10:16:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724580990000|2024-08-25 10:16:30|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|4
1724581000000|2024-08-25 10:16:40|53.92|53.62|53.94|53.64|53.95|53.65|53.92|53.62|7
1724581010000|2024-08-25 10:16:50|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|3
1724581020000|2024-08-25 10:17:00|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|4
1724581030000|2024-08-25 10:17:10|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|10
1724581040000|2024-08-25 10:17:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724581050000|2024-08-25 10:17:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1724581060000|2024-08-25 10:17:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1724581070000|2024-08-25 10:17:50|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|4
1724581080000|2024-08-25 10:18:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1724581090000|2024-08-25 10:18:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724581100000|2024-08-25 10:18:20|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1724581110000|2024-08-25 10:18:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|7
1724581120000|2024-08-25 10:18:40|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1724581140000|2024-08-25 10:19:00|53.97|53.67|53.95|53.65|53.97|53.67|53.94|53.64|7
1724581150000|2024-08-25 10:19:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1724581160000|2024-08-25 10:19:20|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1724581170000|2024-08-25 10:19:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1724581180000|2024-08-25 10:19:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|6
1724581190000|2024-08-25 10:19:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|4
1724581200000|2024-08-25 10:20:00|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|5
1724581210000|2024-08-25 10:20:10|53.87|53.57|53.89|53.59|53.9|53.6|53.87|53.57|10
1724581220000|2024-08-25 10:20:20|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|7
1724581230000|2024-08-25 10:20:30|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|6
1724581240000|2024-08-25 10:20:40|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|4
1724581250000|2024-08-25 10:20:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724581260000|2024-08-25 10:21:00|53.9|53.6|53.89|53.59|53.91|53.61|53.88|53.58|6
1724581270000|2024-08-25 10:21:10|53.9|53.6|53.93|53.63|53.94|53.64|53.9|53.6|5
1724581280000|2024-08-25 10:21:20|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1724581290000|2024-08-25 10:21:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1724581300000|2024-08-25 10:21:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1724581310000|2024-08-25 10:21:50|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1724581320000|2024-08-25 10:22:00|53.92|53.62|53.9|53.6|53.92|53.62|53.89|53.59|5
1724581330000|2024-08-25 10:22:10|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1724581340000|2024-08-25 10:22:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1724581350000|2024-08-25 10:22:30|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1724581360000|2024-08-25 10:22:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1724581370000|2024-08-25 10:22:50|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1724581380000|2024-08-25 10:23:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724581390000|2024-08-25 10:23:10|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|4
1724581400000|2024-08-25 10:23:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1724581410000|2024-08-25 10:23:30|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|4
1724581420000|2024-08-25 10:23:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1724581440000|2024-08-25 10:24:00|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1724581460000|2024-08-25 10:24:20|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724581470000|2024-08-25 10:24:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724581490000|2024-08-25 10:24:50|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1724581500000|2024-08-25 10:25:00|53.87|53.57|53.85|53.55|53.88|53.58|53.85|53.55|5
1724581520000|2024-08-25 10:25:20|53.86|53.56|53.88|53.58|53.89|53.59|53.86|53.56|7
1724581530000|2024-08-25 10:25:30|53.89|53.59|53.89|53.59|53.9|53.6|53.88|53.58|5
1724581540000|2024-08-25 10:25:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|5
1724581550000|2024-08-25 10:25:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724581560000|2024-08-25 10:26:00|53.82|53.52|53.84|53.54|53.84|53.54|53.81|53.51|4
1724581570000|2024-08-25 10:26:10|53.83|53.53|53.84|53.54|53.84|53.54|53.82|53.52|6
1724581580000|2024-08-25 10:26:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724581600000|2024-08-25 10:26:40|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1724581610000|2024-08-25 10:26:50|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1724581620000|2024-08-25 10:27:00|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|3
1724581630000|2024-08-25 10:27:10|53.87|53.57|53.88|53.58|53.88|53.58|53.86|53.56|4
1724581640000|2024-08-25 10:27:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724581650000|2024-08-25 10:27:30|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724581660000|2024-08-25 10:27:40|53.88|53.58|53.92|53.62|53.94|53.64|53.88|53.58|5
1724581670000|2024-08-25 10:27:50|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|6
1724581680000|2024-08-25 10:28:00|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|5
1724581690000|2024-08-25 10:28:10|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1724581700000|2024-08-25 10:28:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724581710000|2024-08-25 10:28:30|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1724581720000|2024-08-25 10:28:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724581740000|2024-08-25 10:29:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1724581760000|2024-08-25 10:29:20|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1724581770000|2024-08-25 10:29:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1724581780000|2024-08-25 10:29:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1724581790000|2024-08-25 10:29:50|53.9|53.6|53.88|53.58|53.91|53.61|53.88|53.58|7
1724581800000|2024-08-25 10:30:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724581820000|2024-08-25 10:30:20|53.88|53.58|53.89|53.59|53.89|53.59|53.87|53.57|6
1724581830000|2024-08-25 10:30:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1724581850000|2024-08-25 10:30:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1724581860000|2024-08-25 10:31:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1724581870000|2024-08-25 10:31:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724581880000|2024-08-25 10:31:20|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|5
1724581890000|2024-08-25 10:31:30|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|10
1724581900000|2024-08-25 10:31:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|4
1724581910000|2024-08-25 10:31:50|53.89|53.59|53.9|53.6|53.91|53.61|53.89|53.59|4
1724581920000|2024-08-25 10:32:00|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|6
1724581930000|2024-08-25 10:32:10|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|6
1724581940000|2024-08-25 10:32:20|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|6
1724581950000|2024-08-25 10:32:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1724581960000|2024-08-25 10:32:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724581970000|2024-08-25 10:32:50|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1724581980000|2024-08-25 10:33:00|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|4
1724582000000|2024-08-25 10:33:20|53.86|53.56|53.81|53.51|53.86|53.56|53.81|53.51|5
1724582010000|2024-08-25 10:33:30|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|5
1724582020000|2024-08-25 10:33:40|53.81|53.51|53.81|53.51|53.81|53.51|53.79|53.49|5
1724582030000|2024-08-25 10:33:50|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|5
1724582040000|2024-08-25 10:34:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724582060000|2024-08-25 10:34:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724582080000|2024-08-25 10:34:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724582090000|2024-08-25 10:34:50|53.75|53.45|53.72|53.42|53.76|53.46|53.71|53.41|9
1724582100000|2024-08-25 10:35:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1724582110000|2024-08-25 10:35:10|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|5
1724582120000|2024-08-25 10:35:20|53.73|53.43|53.74|53.44|53.74|53.44|53.71|53.41|5
1724582130000|2024-08-25 10:35:30|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|5
1724582140000|2024-08-25 10:35:40|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1724582160000|2024-08-25 10:36:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724582170000|2024-08-25 10:36:10|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1724582180000|2024-08-25 10:36:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1724582190000|2024-08-25 10:36:30|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1724582200000|2024-08-25 10:36:40|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|3
1724582210000|2024-08-25 10:36:50|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|4
1724582220000|2024-08-25 10:37:00|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1724582230000|2024-08-25 10:37:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724582240000|2024-08-25 10:37:20|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|4
1724582250000|2024-08-25 10:37:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724582260000|2024-08-25 10:37:40|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1724582270000|2024-08-25 10:37:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724582280000|2024-08-25 10:38:00|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|3
1724582290000|2024-08-25 10:38:10|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1724582300000|2024-08-25 10:38:20|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|3
1724582310000|2024-08-25 10:38:30|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|7
1724582320000|2024-08-25 10:38:40|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|5
1724582330000|2024-08-25 10:38:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724582340000|2024-08-25 10:39:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724582350000|2024-08-25 10:39:10|53.67|53.37|53.65|53.35|53.67|53.37|53.64|53.34|8
1724582360000|2024-08-25 10:39:20|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1724582370000|2024-08-25 10:39:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724582380000|2024-08-25 10:39:40|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|5
1724582390000|2024-08-25 10:39:50|53.61|53.31|53.66|53.36|53.67|53.37|53.61|53.31|8
1724582400000|2024-08-25 10:40:00|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1724582410000|2024-08-25 10:40:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724582420000|2024-08-25 10:40:20|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724582430000|2024-08-25 10:40:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724582440000|2024-08-25 10:40:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724582450000|2024-08-25 10:40:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724582460000|2024-08-25 10:41:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724582480000|2024-08-25 10:41:20|53.68|53.38|53.67|53.37|53.68|53.38|53.66|53.36|4
1724582490000|2024-08-25 10:41:30|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|4
1724582500000|2024-08-25 10:41:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724582510000|2024-08-25 10:41:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1724582520000|2024-08-25 10:42:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|6
1724582530000|2024-08-25 10:42:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724582540000|2024-08-25 10:42:20|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724582550000|2024-08-25 10:42:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1724582570000|2024-08-25 10:42:50|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|3
1724582580000|2024-08-25 10:43:00|53.76|53.46|53.72|53.42|53.76|53.46|53.72|53.42|8
1724582590000|2024-08-25 10:43:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1724582610000|2024-08-25 10:43:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724582640000|2024-08-25 10:44:00|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|8
1724582650000|2024-08-25 10:44:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1724582660000|2024-08-25 10:44:20|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1724582670000|2024-08-25 10:44:30|53.77|53.47|53.77|53.47|53.78|53.48|53.76|53.46|5
1724582680000|2024-08-25 10:44:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724582690000|2024-08-25 10:44:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|4
1724582710000|2024-08-25 10:45:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724582720000|2024-08-25 10:45:20|53.78|53.48|53.78|53.48|53.8|53.5|53.78|53.48|7
1724582730000|2024-08-25 10:45:30|53.79|53.49|53.81|53.51|53.86|53.56|53.79|53.49|9
1724582740000|2024-08-25 10:45:40|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|5
1724582750000|2024-08-25 10:45:50|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|11
1724582760000|2024-08-25 10:46:00|53.78|53.48|53.79|53.49|53.79|53.49|53.77|53.47|6
1724582770000|2024-08-25 10:46:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724582780000|2024-08-25 10:46:20|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|5
1724582790000|2024-08-25 10:46:30|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|6
1724582800000|2024-08-25 10:46:40|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1724582810000|2024-08-25 10:46:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724582840000|2024-08-25 10:47:20|53.77|53.47|53.78|53.48|53.78|53.48|53.76|53.46|5
1724582850000|2024-08-25 10:47:30|53.76|53.46|53.77|53.47|53.78|53.48|53.75|53.45|4
1724582860000|2024-08-25 10:47:40|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|4
1724582870000|2024-08-25 10:47:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724582880000|2024-08-25 10:48:00|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|5
1724582890000|2024-08-25 10:48:10|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|6
1724582900000|2024-08-25 10:48:20|53.73|53.43|53.71|53.41|53.74|53.44|53.71|53.41|9
1724582910000|2024-08-25 10:48:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1724582920000|2024-08-25 10:48:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1724582930000|2024-08-25 10:48:50|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|5
1724582940000|2024-08-25 10:49:00|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|4
1724582950000|2024-08-25 10:49:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724582980000|2024-08-25 10:49:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1724582990000|2024-08-25 10:49:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724583010000|2024-08-25 10:50:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724583020000|2024-08-25 10:50:20|53.79|53.49|53.79|53.49|53.81|53.51|53.79|53.49|8
1724583030000|2024-08-25 10:50:30|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|9
1724583040000|2024-08-25 10:50:40|53.81|53.51|53.84|53.54|53.85|53.55|53.8|53.5|12
1724583050000|2024-08-25 10:50:50|53.85|53.55|53.83|53.53|53.85|53.55|53.82|53.52|11
1724583060000|2024-08-25 10:51:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1724583070000|2024-08-25 10:51:10|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|5
1724583080000|2024-08-25 10:51:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1724583090000|2024-08-25 10:51:30|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1724583100000|2024-08-25 10:51:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|4
1724583110000|2024-08-25 10:51:50|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|7
1724583120000|2024-08-25 10:52:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724583130000|2024-08-25 10:52:10|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1724583140000|2024-08-25 10:52:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1724583150000|2024-08-25 10:52:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724583160000|2024-08-25 10:52:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724583170000|2024-08-25 10:52:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|6
1724583180000|2024-08-25 10:53:00|53.77|53.47|53.75|53.45|53.78|53.48|53.75|53.45|4
1724583190000|2024-08-25 10:53:10|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|7
1724583210000|2024-08-25 10:53:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724583220000|2024-08-25 10:53:40|53.73|53.43|53.75|53.45|53.76|53.46|53.73|53.43|4
1724583230000|2024-08-25 10:53:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1724583240000|2024-08-25 10:54:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1724583250000|2024-08-25 10:54:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1724583260000|2024-08-25 10:54:20|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1724583270000|2024-08-25 10:54:30|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1724583280000|2024-08-25 10:54:40|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1724583290000|2024-08-25 10:54:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724583300000|2024-08-25 10:55:00|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1724583330000|2024-08-25 10:55:30|53.76|53.46|53.77|53.47|53.78|53.48|53.76|53.46|3
1724583340000|2024-08-25 10:55:40|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|6
1724583370000|2024-08-25 10:56:10|53.76|53.46|53.75|53.45|53.76|53.46|53.74|53.44|6
1724583380000|2024-08-25 10:56:20|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|2
1724583390000|2024-08-25 10:56:30|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|5
1724583400000|2024-08-25 10:56:40|53.78|53.48|53.78|53.48|53.79|53.49|53.76|53.46|5
1724583420000|2024-08-25 10:57:00|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|4
1724583440000|2024-08-25 10:57:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1724583450000|2024-08-25 10:57:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1724583460000|2024-08-25 10:57:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724583480000|2024-08-25 10:58:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|8
1724583490000|2024-08-25 10:58:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724583500000|2024-08-25 10:58:20|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1724583510000|2024-08-25 10:58:30|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|3
1724583530000|2024-08-25 10:58:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724583540000|2024-08-25 10:59:00|53.78|53.48|53.77|53.47|53.78|53.48|53.76|53.46|6
1724583550000|2024-08-25 10:59:10|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1724583580000|2024-08-25 10:59:40|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|2
1724583610000|2024-08-25 11:00:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1724583620000|2024-08-25 11:00:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724583630000|2024-08-25 11:00:30|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1724583640000|2024-08-25 11:00:40|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|11
1724583650000|2024-08-25 11:00:50|53.8|53.5|53.85|53.55|53.86|53.56|53.79|53.49|9
1724583660000|2024-08-25 11:01:00|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1724583670000|2024-08-25 11:01:10|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|9
1724583680000|2024-08-25 11:01:20|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1724583690000|2024-08-25 11:01:30|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1724583710000|2024-08-25 11:01:50|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1724583720000|2024-08-25 11:02:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724583770000|2024-08-25 11:02:50|53.84|53.54|53.88|53.58|53.89|53.59|53.84|53.54|8
1724583780000|2024-08-25 11:03:00|53.87|53.57|53.91|53.61|53.91|53.61|53.87|53.57|13
1724583790000|2024-08-25 11:03:10|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|4
1724583800000|2024-08-25 11:03:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1724583810000|2024-08-25 11:03:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1724583820000|2024-08-25 11:03:40|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|5
1724583830000|2024-08-25 11:03:50|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1724583840000|2024-08-25 11:04:00|53.93|53.63|53.94|53.64|53.96|53.66|53.93|53.63|6
1724583850000|2024-08-25 11:04:10|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|4
1724583860000|2024-08-25 11:04:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1724583870000|2024-08-25 11:04:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724583880000|2024-08-25 11:04:40|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1724583890000|2024-08-25 11:04:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1724583900000|2024-08-25 11:05:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724583910000|2024-08-25 11:05:10|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|6
1724583920000|2024-08-25 11:05:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1724583930000|2024-08-25 11:05:30|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|3
1724583950000|2024-08-25 11:05:50|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|3
1724583960000|2024-08-25 11:06:00|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1724583970000|2024-08-25 11:06:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1724583980000|2024-08-25 11:06:20|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|11
1724583990000|2024-08-25 11:06:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1724584010000|2024-08-25 11:06:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1724584030000|2024-08-25 11:07:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1724584040000|2024-08-25 11:07:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1724584050000|2024-08-25 11:07:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724584090000|2024-08-25 11:08:10|53.87|53.57|53.9|53.6|53.91|53.61|53.86|53.56|8
1724584100000|2024-08-25 11:08:20|53.91|53.61|53.87|53.57|53.91|53.61|53.87|53.57|5
1724584110000|2024-08-25 11:08:30|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|5
1724584130000|2024-08-25 11:08:50|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|5
1724584140000|2024-08-25 11:09:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1724584150000|2024-08-25 11:09:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1724584160000|2024-08-25 11:09:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1724584170000|2024-08-25 11:09:30|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|7
1724584180000|2024-08-25 11:09:40|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1724584190000|2024-08-25 11:09:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1724584200000|2024-08-25 11:10:00|53.94|53.64|53.96|53.66|53.97|53.67|53.93|53.63|6
1724584210000|2024-08-25 11:10:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1724584220000|2024-08-25 11:10:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724584230000|2024-08-25 11:10:30|53.96|53.66|53.94|53.64|53.96|53.66|53.93|53.63|7
1724584240000|2024-08-25 11:10:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1724584250000|2024-08-25 11:10:50|53.93|53.63|53.93|53.63|53.94|53.64|53.92|53.62|4
1724584260000|2024-08-25 11:11:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724584270000|2024-08-25 11:11:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1724584280000|2024-08-25 11:11:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1724584290000|2024-08-25 11:11:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724584300000|2024-08-25 11:11:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1724584310000|2024-08-25 11:11:50|53.95|53.65|54|53.7|54|53.7|53.95|53.65|6
1724584320000|2024-08-25 11:12:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1724584330000|2024-08-25 11:12:10|54|53.7|53.97|53.67|54|53.7|53.97|53.67|5
1724584340000|2024-08-25 11:12:20|53.98|53.68|53.97|53.67|53.98|53.68|53.96|53.66|6
1724584350000|2024-08-25 11:12:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724584360000|2024-08-25 11:12:40|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|4
1724584390000|2024-08-25 11:13:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724584400000|2024-08-25 11:13:20|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|3
1724584410000|2024-08-25 11:13:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1724584420000|2024-08-25 11:13:40|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|11
1724584430000|2024-08-25 11:13:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1724584440000|2024-08-25 11:14:00|54|53.7|54.06|53.76|54.07|53.77|54|53.7|8
1724584450000|2024-08-25 11:14:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724584460000|2024-08-25 11:14:20|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|4
1724584470000|2024-08-25 11:14:30|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|7
1724584480000|2024-08-25 11:14:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724584490000|2024-08-25 11:14:50|54.06|53.76|54.04|53.74|54.06|53.76|54.02|53.72|11
1724584500000|2024-08-25 11:15:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724584510000|2024-08-25 11:15:10|54.04|53.74|54|53.7|54.04|53.74|54|53.7|8
1724584520000|2024-08-25 11:15:20|54.01|53.71|54.01|53.71|54.04|53.74|54|53.7|7
1724584530000|2024-08-25 11:15:30|54|53.7|54.03|53.73|54.04|53.74|54|53.7|5
1724584540000|2024-08-25 11:15:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724584560000|2024-08-25 11:16:00|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|5
1724584570000|2024-08-25 11:16:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724584580000|2024-08-25 11:16:20|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1724584600000|2024-08-25 11:16:40|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|6
1724584610000|2024-08-25 11:16:50|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1724584620000|2024-08-25 11:17:00|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|7
1724584630000|2024-08-25 11:17:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724584640000|2024-08-25 11:17:20|54|53.7|53.99|53.69|54|53.7|53.97|53.67|9
1724584650000|2024-08-25 11:17:30|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1724584660000|2024-08-25 11:17:40|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1724584670000|2024-08-25 11:17:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1724584680000|2024-08-25 11:18:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724584690000|2024-08-25 11:18:10|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1724584700000|2024-08-25 11:18:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724584710000|2024-08-25 11:18:30|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|5
1724584720000|2024-08-25 11:18:40|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724584740000|2024-08-25 11:19:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1724584750000|2024-08-25 11:19:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724584760000|2024-08-25 11:19:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1724584770000|2024-08-25 11:19:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1724584780000|2024-08-25 11:19:40|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1724584790000|2024-08-25 11:19:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1724584810000|2024-08-25 11:20:10|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1724584820000|2024-08-25 11:20:20|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|5
1724584830000|2024-08-25 11:20:30|54|53.7|54.03|53.73|54.03|53.73|53.99|53.69|6
1724584840000|2024-08-25 11:20:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1724584850000|2024-08-25 11:20:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724584860000|2024-08-25 11:21:00|54.01|53.71|53.98|53.68|54.01|53.71|53.98|53.68|4
1724584870000|2024-08-25 11:21:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724584880000|2024-08-25 11:21:20|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|6
1724584910000|2024-08-25 11:21:50|54|53.7|54.03|53.73|54.03|53.73|54|53.7|3
1724584920000|2024-08-25 11:22:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724584930000|2024-08-25 11:22:10|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|4
1724584940000|2024-08-25 11:22:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724584950000|2024-08-25 11:22:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724584960000|2024-08-25 11:22:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724584970000|2024-08-25 11:22:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724584980000|2024-08-25 11:23:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724584990000|2024-08-25 11:23:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724585010000|2024-08-25 11:23:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724585040000|2024-08-25 11:24:00|54.03|53.73|54.06|53.76|54.07|53.77|54.03|53.73|7
1724585050000|2024-08-25 11:24:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724585060000|2024-08-25 11:24:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724585070000|2024-08-25 11:24:30|54.06|53.76|54.03|53.73|54.06|53.76|54.02|53.72|4
1724585080000|2024-08-25 11:24:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1724585110000|2024-08-25 11:25:10|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1724585120000|2024-08-25 11:25:20|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|5
1724585130000|2024-08-25 11:25:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724585140000|2024-08-25 11:25:40|54.03|53.73|54|53.7|54.03|53.73|54|53.7|6
1724585160000|2024-08-25 11:26:00|54.02|53.72|54.03|53.73|54.03|53.73|54|53.7|7
1724585180000|2024-08-25 11:26:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1724585190000|2024-08-25 11:26:30|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1724585210000|2024-08-25 11:26:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724585220000|2024-08-25 11:27:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724585250000|2024-08-25 11:27:30|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|6
1724585260000|2024-08-25 11:27:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724585270000|2024-08-25 11:27:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724585280000|2024-08-25 11:28:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1724585290000|2024-08-25 11:28:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724585300000|2024-08-25 11:28:20|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1724585320000|2024-08-25 11:28:40|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724585340000|2024-08-25 11:29:00|54.08|53.78|54.09|53.79|54.13|53.83|54.08|53.78|10
1724585350000|2024-08-25 11:29:10|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|8
1724585360000|2024-08-25 11:29:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724585380000|2024-08-25 11:29:40|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1724585400000|2024-08-25 11:30:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1724585410000|2024-08-25 11:30:10|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1724585420000|2024-08-25 11:30:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724585430000|2024-08-25 11:30:30|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|6
1724585440000|2024-08-25 11:30:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724585450000|2024-08-25 11:30:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724585460000|2024-08-25 11:31:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724585480000|2024-08-25 11:31:20|54.15|53.85|54.16|53.86|54.18|53.88|54.14|53.84|8
1724585490000|2024-08-25 11:31:30|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1724585500000|2024-08-25 11:31:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724585510000|2024-08-25 11:31:50|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724585520000|2024-08-25 11:32:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724585530000|2024-08-25 11:32:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724585550000|2024-08-25 11:32:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724585570000|2024-08-25 11:32:50|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|6
1724585580000|2024-08-25 11:33:00|54.18|53.88|54.24|53.94|54.24|53.94|54.18|53.88|6
1724585590000|2024-08-25 11:33:10|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1724585600000|2024-08-25 11:33:20|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|6
1724585610000|2024-08-25 11:33:30|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|7
1724585620000|2024-08-25 11:33:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1724585640000|2024-08-25 11:34:00|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|4
1724585650000|2024-08-25 11:34:10|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1724585660000|2024-08-25 11:34:20|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1724585670000|2024-08-25 11:34:30|54.24|53.94|54.19|53.89|54.24|53.94|54.18|53.88|6
1724585680000|2024-08-25 11:34:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724585700000|2024-08-25 11:35:00|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|5
1724585730000|2024-08-25 11:35:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1724585740000|2024-08-25 11:35:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724585750000|2024-08-25 11:35:50|54.13|53.83|54.12|53.82|54.14|53.84|54.1|53.8|8
1724585760000|2024-08-25 11:36:00|54.11|53.81|54.14|53.84|54.14|53.84|54.1|53.8|6
1724585770000|2024-08-25 11:36:10|54.15|53.85|54.16|53.86|54.18|53.88|54.15|53.85|9
1724585800000|2024-08-25 11:36:40|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1724585820000|2024-08-25 11:37:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|4
1724585830000|2024-08-25 11:37:10|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|6
1724585840000|2024-08-25 11:37:20|54.12|53.82|54.09|53.79|54.13|53.83|54.09|53.79|6
1724585850000|2024-08-25 11:37:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1724585860000|2024-08-25 11:37:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|4
1724585870000|2024-08-25 11:37:50|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1724585880000|2024-08-25 11:38:00|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1724585890000|2024-08-25 11:38:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1724585900000|2024-08-25 11:38:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724585920000|2024-08-25 11:38:40|54.07|53.77|54.09|53.79|54.1|53.8|54.07|53.77|5
1724585940000|2024-08-25 11:39:00|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1724585950000|2024-08-25 11:39:10|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|2
1724585960000|2024-08-25 11:39:20|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|3
1724585970000|2024-08-25 11:39:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724585980000|2024-08-25 11:39:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1724585990000|2024-08-25 11:39:50|54.09|53.79|54.14|53.84|54.14|53.84|54.09|53.79|3
1724586000000|2024-08-25 11:40:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724586020000|2024-08-25 11:40:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724586030000|2024-08-25 11:40:30|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|7
1724586040000|2024-08-25 11:40:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724586050000|2024-08-25 11:40:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724586060000|2024-08-25 11:41:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1724586070000|2024-08-25 11:41:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724586080000|2024-08-25 11:41:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724586090000|2024-08-25 11:41:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1724586100000|2024-08-25 11:41:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724586110000|2024-08-25 11:41:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724586120000|2024-08-25 11:42:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724586130000|2024-08-25 11:42:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724586140000|2024-08-25 11:42:20|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|9
1724586150000|2024-08-25 11:42:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1724586160000|2024-08-25 11:42:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724586170000|2024-08-25 11:42:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724586200000|2024-08-25 11:43:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724586210000|2024-08-25 11:43:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1724586220000|2024-08-25 11:43:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724586230000|2024-08-25 11:43:50|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|4
1724586240000|2024-08-25 11:44:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724586260000|2024-08-25 11:44:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724586280000|2024-08-25 11:44:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724586290000|2024-08-25 11:44:50|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|5
1724586300000|2024-08-25 11:45:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1724586310000|2024-08-25 11:45:10|54.07|53.77|54.02|53.72|54.07|53.77|54.01|53.71|8
1724586320000|2024-08-25 11:45:20|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1724586330000|2024-08-25 11:45:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724586340000|2024-08-25 11:45:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724586360000|2024-08-25 11:46:00|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1724586370000|2024-08-25 11:46:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724586380000|2024-08-25 11:46:20|54|53.7|54.07|53.77|54.07|53.77|54|53.7|8
1724586390000|2024-08-25 11:46:30|54.06|53.76|54.03|53.73|54.06|53.76|54.02|53.72|6
1724586400000|2024-08-25 11:46:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1724586410000|2024-08-25 11:46:50|54|53.7|54.06|53.76|54.06|53.76|54|53.7|6
1724586430000|2024-08-25 11:47:10|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724586450000|2024-08-25 11:47:30|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1724586460000|2024-08-25 11:47:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724586470000|2024-08-25 11:47:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|4
1724586480000|2024-08-25 11:48:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724586490000|2024-08-25 11:48:10|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|4
1724586500000|2024-08-25 11:48:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1724586520000|2024-08-25 11:48:40|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|5
1724586530000|2024-08-25 11:48:50|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1724586540000|2024-08-25 11:49:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724586550000|2024-08-25 11:49:10|54.15|53.85|54.11|53.81|54.15|53.85|54.11|53.81|5
1724586560000|2024-08-25 11:49:20|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|12
1724586570000|2024-08-25 11:49:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724586580000|2024-08-25 11:49:40|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1724586590000|2024-08-25 11:49:50|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|5
1724586600000|2024-08-25 11:50:00|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|4
1724586610000|2024-08-25 11:50:10|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|7
1724586620000|2024-08-25 11:50:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724586630000|2024-08-25 11:50:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724586640000|2024-08-25 11:50:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1724586650000|2024-08-25 11:50:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1724586660000|2024-08-25 11:51:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724586670000|2024-08-25 11:51:10|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|4
1724586680000|2024-08-25 11:51:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1724586700000|2024-08-25 11:51:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724586710000|2024-08-25 11:51:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724586720000|2024-08-25 11:52:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724586730000|2024-08-25 11:52:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724586740000|2024-08-25 11:52:20|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1724586750000|2024-08-25 11:52:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724586770000|2024-08-25 11:52:50|54.08|53.78|54.06|53.76|54.09|53.79|54.06|53.76|4
1724586780000|2024-08-25 11:53:00|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1724586790000|2024-08-25 11:53:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724586800000|2024-08-25 11:53:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1724586810000|2024-08-25 11:53:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724586820000|2024-08-25 11:53:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|5
1724586830000|2024-08-25 11:53:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724586840000|2024-08-25 11:54:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1724586860000|2024-08-25 11:54:20|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|5
1724586870000|2024-08-25 11:54:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1724586880000|2024-08-25 11:54:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724586890000|2024-08-25 11:54:50|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1724586900000|2024-08-25 11:55:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1724586910000|2024-08-25 11:55:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1724586920000|2024-08-25 11:55:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724586940000|2024-08-25 11:55:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724586950000|2024-08-25 11:55:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|6
1724586960000|2024-08-25 11:56:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1724586990000|2024-08-25 11:56:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724587000000|2024-08-25 11:56:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1724587020000|2024-08-25 11:57:00|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724587030000|2024-08-25 11:57:10|53.98|53.68|53.98|53.68|53.98|53.68|53.96|53.66|5
1724587040000|2024-08-25 11:57:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724587050000|2024-08-25 11:57:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724587060000|2024-08-25 11:57:40|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|3
1724587070000|2024-08-25 11:57:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1724587080000|2024-08-25 11:58:00|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|3
1724587090000|2024-08-25 11:58:10|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|9
1724587100000|2024-08-25 11:58:20|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|7
1724587110000|2024-08-25 11:58:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1724587120000|2024-08-25 11:58:40|53.94|53.64|53.95|53.65|53.95|53.65|53.93|53.63|5
1724587140000|2024-08-25 11:59:00|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1724587150000|2024-08-25 11:59:10|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1724587170000|2024-08-25 11:59:30|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|6
1724587190000|2024-08-25 11:59:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1724587200000|2024-08-25 12:00:00|53.98|53.68|54.03|53.73|54.04|53.74|53.98|53.68|10
1724587210000|2024-08-25 12:00:10|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1724587220000|2024-08-25 12:00:20|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1724587230000|2024-08-25 12:00:30|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1724587240000|2024-08-25 12:00:40|54|53.7|54|53.7|54.01|53.71|54|53.7|7
1724587250000|2024-08-25 12:00:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724587260000|2024-08-25 12:01:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724587270000|2024-08-25 12:01:10|54|53.7|54|53.7|54|53.7|53.98|53.68|7
1724587280000|2024-08-25 12:01:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724587290000|2024-08-25 12:01:30|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1724587300000|2024-08-25 12:01:40|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|3
1724587310000|2024-08-25 12:01:50|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|7
1724587320000|2024-08-25 12:02:00|54.02|53.72|54.05|53.75|54.07|53.77|54.02|53.72|6
1724587330000|2024-08-25 12:02:10|54.04|53.74|54|53.7|54.04|53.74|54|53.7|6
1724587340000|2024-08-25 12:02:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1724587350000|2024-08-25 12:02:30|54.03|53.73|54.03|53.73|54.03|53.73|54.01|53.71|6
1724587360000|2024-08-25 12:02:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724587370000|2024-08-25 12:02:50|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|4
1724587380000|2024-08-25 12:03:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1724587390000|2024-08-25 12:03:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724587400000|2024-08-25 12:03:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724587420000|2024-08-25 12:03:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1724587430000|2024-08-25 12:03:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724587480000|2024-08-25 12:04:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724587490000|2024-08-25 12:04:50|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1724587500000|2024-08-25 12:05:00|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|7
1724587510000|2024-08-25 12:05:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724587530000|2024-08-25 12:05:30|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1724587540000|2024-08-25 12:05:40|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1724587550000|2024-08-25 12:05:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724587560000|2024-08-25 12:06:00|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724587570000|2024-08-25 12:06:10|54.06|53.76|54.04|53.74|54.07|53.77|54.04|53.74|5
1724587580000|2024-08-25 12:06:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724587600000|2024-08-25 12:06:40|54.05|53.75|54.06|53.76|54.06|53.76|54.04|53.74|6
1724587610000|2024-08-25 12:06:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1724587620000|2024-08-25 12:07:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1724587630000|2024-08-25 12:07:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1724587640000|2024-08-25 12:07:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724587650000|2024-08-25 12:07:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724587670000|2024-08-25 12:07:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724587680000|2024-08-25 12:08:00|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1724587690000|2024-08-25 12:08:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724587700000|2024-08-25 12:08:20|54.11|53.81|54.11|53.81|54.14|53.84|54.11|53.81|5
1724587710000|2024-08-25 12:08:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1724587720000|2024-08-25 12:08:40|54.14|53.84|54.12|53.82|54.15|53.85|54.12|53.82|5
1724587730000|2024-08-25 12:08:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724587740000|2024-08-25 12:09:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724587750000|2024-08-25 12:09:10|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1724587800000|2024-08-25 12:10:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724587810000|2024-08-25 12:10:10|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724587820000|2024-08-25 12:10:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724587840000|2024-08-25 12:10:40|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1724587850000|2024-08-25 12:10:50|54.15|53.85|54.1|53.8|54.15|53.85|54.09|53.79|9
1724587860000|2024-08-25 12:11:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724587870000|2024-08-25 12:11:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724587880000|2024-08-25 12:11:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724587890000|2024-08-25 12:11:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1724587900000|2024-08-25 12:11:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|5
1724587930000|2024-08-25 12:12:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724587960000|2024-08-25 12:12:40|54.09|53.79|54.16|53.86|54.16|53.86|54.09|53.79|5
1724587970000|2024-08-25 12:12:50|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|8
1724587980000|2024-08-25 12:13:00|54.13|53.83|54.09|53.79|54.13|53.83|54.09|53.79|6
1724587990000|2024-08-25 12:13:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724588000000|2024-08-25 12:13:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|6
1724588010000|2024-08-25 12:13:30|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1724588020000|2024-08-25 12:13:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724588040000|2024-08-25 12:14:00|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1724588050000|2024-08-25 12:14:10|54.1|53.8|54.13|53.83|54.13|53.83|54.09|53.79|5
1724588070000|2024-08-25 12:14:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724588090000|2024-08-25 12:14:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724588100000|2024-08-25 12:15:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724588110000|2024-08-25 12:15:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724588120000|2024-08-25 12:15:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1724588130000|2024-08-25 12:15:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724588140000|2024-08-25 12:15:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724588150000|2024-08-25 12:15:50|54.16|53.86|54.18|53.88|54.18|53.88|54.15|53.85|5
1724588160000|2024-08-25 12:16:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724588170000|2024-08-25 12:16:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724588180000|2024-08-25 12:16:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724588190000|2024-08-25 12:16:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724588200000|2024-08-25 12:16:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1724588220000|2024-08-25 12:17:00|54.15|53.85|54.16|53.86|54.16|53.86|54.13|53.83|8
1724588230000|2024-08-25 12:17:10|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1724588240000|2024-08-25 12:17:20|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|5
1724588250000|2024-08-25 12:17:30|54.14|53.84|54.17|53.87|54.17|53.87|54.14|53.84|3
1724588260000|2024-08-25 12:17:40|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|5
1724588270000|2024-08-25 12:17:50|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|5
1724588280000|2024-08-25 12:18:00|54.1|53.8|54.13|53.83|54.13|53.83|54.09|53.79|6
1724588290000|2024-08-25 12:18:10|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|4
1724588300000|2024-08-25 12:18:20|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|6
1724588320000|2024-08-25 12:18:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724588330000|2024-08-25 12:18:50|54.09|53.79|54.09|53.79|54.09|53.79|54.07|53.77|4
1724588340000|2024-08-25 12:19:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724588350000|2024-08-25 12:19:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1724588360000|2024-08-25 12:19:20|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|3
1724588380000|2024-08-25 12:19:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724588410000|2024-08-25 12:20:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724588420000|2024-08-25 12:20:20|54.06|53.76|54.01|53.71|54.06|53.76|54|53.7|9
1724588430000|2024-08-25 12:20:30|54|53.7|54|53.7|54|53.7|53.97|53.67|5
1724588440000|2024-08-25 12:20:40|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|7
1724588450000|2024-08-25 12:20:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724588460000|2024-08-25 12:21:00|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|8
1724588470000|2024-08-25 12:21:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724588480000|2024-08-25 12:21:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1724588500000|2024-08-25 12:21:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724588510000|2024-08-25 12:21:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724588520000|2024-08-25 12:22:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724588530000|2024-08-25 12:22:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724588550000|2024-08-25 12:22:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724588570000|2024-08-25 12:22:50|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1724588580000|2024-08-25 12:23:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1724588590000|2024-08-25 12:23:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724588600000|2024-08-25 12:23:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724588610000|2024-08-25 12:23:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724588620000|2024-08-25 12:23:40|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|6
1724588630000|2024-08-25 12:23:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1724588640000|2024-08-25 12:24:00|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1724588650000|2024-08-25 12:24:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724588660000|2024-08-25 12:24:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724588680000|2024-08-25 12:24:40|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|5
1724588690000|2024-08-25 12:24:50|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|5
1724588700000|2024-08-25 12:25:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724588710000|2024-08-25 12:25:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1724588720000|2024-08-25 12:25:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724588730000|2024-08-25 12:25:30|54.04|53.74|54|53.7|54.04|53.74|54|53.7|4
1724588740000|2024-08-25 12:25:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1724588750000|2024-08-25 12:25:50|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1724588760000|2024-08-25 12:26:00|53.98|53.68|53.97|53.67|53.99|53.69|53.97|53.67|6
1724588770000|2024-08-25 12:26:10|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|4
1724588780000|2024-08-25 12:26:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1724588790000|2024-08-25 12:26:30|53.98|53.68|54.01|53.71|54.02|53.72|53.98|53.68|7
1724588800000|2024-08-25 12:26:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1724588810000|2024-08-25 12:26:50|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|9
1724588830000|2024-08-25 12:27:10|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1724588850000|2024-08-25 12:27:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724588870000|2024-08-25 12:27:50|54.03|53.73|54.02|53.72|54.03|53.73|53.99|53.69|8
1724588880000|2024-08-25 12:28:00|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|8
1724588890000|2024-08-25 12:28:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1724588900000|2024-08-25 12:28:20|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|3
1724588920000|2024-08-25 12:28:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724588930000|2024-08-25 12:28:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1724588940000|2024-08-25 12:29:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724588950000|2024-08-25 12:29:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1724588970000|2024-08-25 12:29:30|53.97|53.67|53.93|53.63|53.97|53.67|53.93|53.63|7
1724588980000|2024-08-25 12:29:40|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1724588990000|2024-08-25 12:29:50|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|5
1724589000000|2024-08-25 12:30:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724589010000|2024-08-25 12:30:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|7
1724589020000|2024-08-25 12:30:20|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|8
1724589030000|2024-08-25 12:30:30|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|4
1724589040000|2024-08-25 12:30:40|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|5
1724589050000|2024-08-25 12:30:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724589060000|2024-08-25 12:31:00|54.04|53.74|54.03|53.73|54.06|53.76|54.03|53.73|6
1724589070000|2024-08-25 12:31:10|54.02|53.72|54.04|53.74|54.04|53.74|54|53.7|6
1724589080000|2024-08-25 12:31:20|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|4
1724589110000|2024-08-25 12:31:50|54.03|53.73|54.04|53.74|54.04|53.74|54.02|53.72|4
1724589120000|2024-08-25 12:32:00|54.03|53.73|54.04|53.74|54.04|53.74|54.02|53.72|6
1724589140000|2024-08-25 12:32:20|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|5
1724589150000|2024-08-25 12:32:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724589160000|2024-08-25 12:32:40|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|7
1724589170000|2024-08-25 12:32:50|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1724589180000|2024-08-25 12:33:00|54.11|53.81|54.13|53.83|54.14|53.84|54.11|53.81|6
1724589200000|2024-08-25 12:33:20|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1724589210000|2024-08-25 12:33:30|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|7
1724589220000|2024-08-25 12:33:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1724589230000|2024-08-25 12:33:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724589240000|2024-08-25 12:34:00|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|5
1724589260000|2024-08-25 12:34:20|54.13|53.83|54.05|53.75|54.13|53.83|54.05|53.75|5
1724589270000|2024-08-25 12:34:30|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|2
1724589280000|2024-08-25 12:34:40|54.08|53.78|54.09|53.79|54.11|53.81|54.08|53.78|7
1724589290000|2024-08-25 12:34:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724589300000|2024-08-25 12:35:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724589310000|2024-08-25 12:35:10|54.09|53.79|54.14|53.84|54.14|53.84|54.09|53.79|4
1724589320000|2024-08-25 12:35:20|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|6
1724589330000|2024-08-25 12:35:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724589340000|2024-08-25 12:35:40|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|4
1724589360000|2024-08-25 12:36:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724589370000|2024-08-25 12:36:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724589380000|2024-08-25 12:36:20|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724589390000|2024-08-25 12:36:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1724589400000|2024-08-25 12:36:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724589410000|2024-08-25 12:36:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724589420000|2024-08-25 12:37:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1724589430000|2024-08-25 12:37:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724589460000|2024-08-25 12:37:40|54.03|53.73|54.03|53.73|54.05|53.75|54.03|53.73|6
1724589470000|2024-08-25 12:37:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724589480000|2024-08-25 12:38:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1724589490000|2024-08-25 12:38:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|8
1724589500000|2024-08-25 12:38:20|54.02|53.72|54.05|53.75|54.05|53.75|54.02|53.72|4
1724589510000|2024-08-25 12:38:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724589530000|2024-08-25 12:38:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724589540000|2024-08-25 12:39:00|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1724589560000|2024-08-25 12:39:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724589570000|2024-08-25 12:39:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724589580000|2024-08-25 12:39:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724589590000|2024-08-25 12:39:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1724589600000|2024-08-25 12:40:00|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|8
1724589610000|2024-08-25 12:40:10|54.01|53.71|54.04|53.74|54.04|53.74|54|53.7|5
1724589620000|2024-08-25 12:40:20|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|3
1724589630000|2024-08-25 12:40:30|54.02|53.72|54.02|53.72|54.03|53.73|54|53.7|5
1724589640000|2024-08-25 12:40:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1724589650000|2024-08-25 12:40:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1724589680000|2024-08-25 12:41:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1724589700000|2024-08-25 12:41:40|54|53.7|54.06|53.76|54.06|53.76|54|53.7|5
1724589710000|2024-08-25 12:41:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724589730000|2024-08-25 12:42:10|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|4
1724589740000|2024-08-25 12:42:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1724589750000|2024-08-25 12:42:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1724589790000|2024-08-25 12:43:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724589800000|2024-08-25 12:43:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1724589810000|2024-08-25 12:43:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724589820000|2024-08-25 12:43:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724589860000|2024-08-25 12:44:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724589870000|2024-08-25 12:44:30|54.13|53.83|54.13|53.83|54.15|53.85|54.13|53.83|5
1724589880000|2024-08-25 12:44:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1724589890000|2024-08-25 12:44:50|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|4
1724589900000|2024-08-25 12:45:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724589910000|2024-08-25 12:45:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1724589930000|2024-08-25 12:45:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724589940000|2024-08-25 12:45:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724589960000|2024-08-25 12:46:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724589970000|2024-08-25 12:46:10|54.11|53.81|54.11|53.81|54.12|53.82|54.09|53.79|6
1724589980000|2024-08-25 12:46:20|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|3
1724589990000|2024-08-25 12:46:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724590000000|2024-08-25 12:46:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724590010000|2024-08-25 12:46:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724590020000|2024-08-25 12:47:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724590030000|2024-08-25 12:47:10|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|2
1724590040000|2024-08-25 12:47:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724590050000|2024-08-25 12:47:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724590080000|2024-08-25 12:48:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1724590090000|2024-08-25 12:48:10|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|4
1724590100000|2024-08-25 12:48:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1724590120000|2024-08-25 12:48:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1724590130000|2024-08-25 12:48:50|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1724590140000|2024-08-25 12:49:00|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|5
1724590150000|2024-08-25 12:49:10|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724590180000|2024-08-25 12:49:40|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1724590200000|2024-08-25 12:50:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724590210000|2024-08-25 12:50:10|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|4
1724590220000|2024-08-25 12:50:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1724590230000|2024-08-25 12:50:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1724590240000|2024-08-25 12:50:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1724590250000|2024-08-25 12:50:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724590260000|2024-08-25 12:51:00|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|3
1724590270000|2024-08-25 12:51:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724590280000|2024-08-25 12:51:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724590290000|2024-08-25 12:51:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1724590300000|2024-08-25 12:51:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724590320000|2024-08-25 12:52:00|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|4
1724590330000|2024-08-25 12:52:10|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|6
1724590340000|2024-08-25 12:52:20|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|5
1724590350000|2024-08-25 12:52:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1724590370000|2024-08-25 12:52:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724590410000|2024-08-25 12:53:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724590420000|2024-08-25 12:53:40|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1724590430000|2024-08-25 12:53:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724590450000|2024-08-25 12:54:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724590480000|2024-08-25 12:54:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724590490000|2024-08-25 12:54:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724590520000|2024-08-25 12:55:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724590540000|2024-08-25 12:55:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724590550000|2024-08-25 12:55:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1724590560000|2024-08-25 12:56:00|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1724590570000|2024-08-25 12:56:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724590590000|2024-08-25 12:56:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1724590600000|2024-08-25 12:56:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1724590620000|2024-08-25 12:57:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724590640000|2024-08-25 12:57:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724590650000|2024-08-25 12:57:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724590670000|2024-08-25 12:57:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724590690000|2024-08-25 12:58:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724590700000|2024-08-25 12:58:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1724590710000|2024-08-25 12:58:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724590740000|2024-08-25 12:59:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724590750000|2024-08-25 12:59:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724590770000|2024-08-25 12:59:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1724590800000|2024-08-25 13:00:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1724590820000|2024-08-25 13:00:20|54.14|53.84|54.14|53.84|54.14|53.84|54.1|53.8|6
1724590830000|2024-08-25 13:00:30|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|4
1724590850000|2024-08-25 13:00:50|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|5
1724590860000|2024-08-25 13:01:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724590880000|2024-08-25 13:01:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724590890000|2024-08-25 13:01:30|54.12|53.82|54.11|53.81|54.13|53.83|54.1|53.8|8
1724590900000|2024-08-25 13:01:40|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724590910000|2024-08-25 13:01:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1724590920000|2024-08-25 13:02:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724590930000|2024-08-25 13:02:10|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|11
1724590940000|2024-08-25 13:02:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|4
1724590970000|2024-08-25 13:02:50|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1724590990000|2024-08-25 13:03:10|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1724591000000|2024-08-25 13:03:20|54.13|53.83|54.15|53.85|54.15|53.85|54.12|53.82|6
1724591020000|2024-08-25 13:03:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724591030000|2024-08-25 13:03:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724591040000|2024-08-25 13:04:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724591050000|2024-08-25 13:04:10|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|4
1724591060000|2024-08-25 13:04:20|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1724591080000|2024-08-25 13:04:40|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|4
1724591100000|2024-08-25 13:05:00|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|10
1724591110000|2024-08-25 13:05:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724591120000|2024-08-25 13:05:20|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|4
1724591130000|2024-08-25 13:05:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724591140000|2024-08-25 13:05:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724591150000|2024-08-25 13:05:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1724591170000|2024-08-25 13:06:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591190000|2024-08-25 13:06:30|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|5
1724591200000|2024-08-25 13:06:40|54.19|53.89|54.21|53.91|54.22|53.92|54.19|53.89|7
1724591210000|2024-08-25 13:06:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|9
1724591220000|2024-08-25 13:07:00|54.17|53.87|54.17|53.87|54.17|53.87|54.15|53.85|6
1724591230000|2024-08-25 13:07:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|7
1724591240000|2024-08-25 13:07:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1724591250000|2024-08-25 13:07:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724591260000|2024-08-25 13:07:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724591270000|2024-08-25 13:07:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1724591300000|2024-08-25 13:08:20|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|5
1724591310000|2024-08-25 13:08:30|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|8
1724591320000|2024-08-25 13:08:40|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|11
1724591330000|2024-08-25 13:08:50|54.19|53.89|54.17|53.87|54.19|53.89|54.16|53.86|8
1724591340000|2024-08-25 13:09:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724591350000|2024-08-25 13:09:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724591360000|2024-08-25 13:09:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724591370000|2024-08-25 13:09:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724591380000|2024-08-25 13:09:40|54.22|53.92|54.23|53.93|54.25|53.95|54.22|53.92|7
1724591400000|2024-08-25 13:10:00|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|9
1724591410000|2024-08-25 13:10:10|54.22|53.92|54.17|53.87|54.23|53.93|54.17|53.87|9
1724591430000|2024-08-25 13:10:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724591440000|2024-08-25 13:10:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|5
1724591450000|2024-08-25 13:10:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724591460000|2024-08-25 13:11:00|54.15|53.85|54.11|53.81|54.15|53.85|54.11|53.81|5
1724591470000|2024-08-25 13:11:10|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|6
1724591480000|2024-08-25 13:11:20|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|7
1724591490000|2024-08-25 13:11:30|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|6
1724591500000|2024-08-25 13:11:40|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|3
1724591510000|2024-08-25 13:11:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724591520000|2024-08-25 13:12:00|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|9
1724591530000|2024-08-25 13:12:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724591540000|2024-08-25 13:12:20|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|14
1724591550000|2024-08-25 13:12:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1724591560000|2024-08-25 13:12:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724591570000|2024-08-25 13:12:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724591580000|2024-08-25 13:13:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724591590000|2024-08-25 13:13:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591600000|2024-08-25 13:13:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1724591610000|2024-08-25 13:13:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724591620000|2024-08-25 13:13:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1724591640000|2024-08-25 13:14:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724591650000|2024-08-25 13:14:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724591660000|2024-08-25 13:14:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724591670000|2024-08-25 13:14:30|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|4
1724591680000|2024-08-25 13:14:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591700000|2024-08-25 13:15:00|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|6
1724591710000|2024-08-25 13:15:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591720000|2024-08-25 13:15:20|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1724591730000|2024-08-25 13:15:30|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|5
1724591740000|2024-08-25 13:15:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724591760000|2024-08-25 13:16:00|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|5
1724591770000|2024-08-25 13:16:10|54.15|53.85|54.15|53.85|54.16|53.86|54.14|53.84|5
1724591780000|2024-08-25 13:16:20|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|2
1724591810000|2024-08-25 13:16:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1724591820000|2024-08-25 13:17:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591830000|2024-08-25 13:17:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724591850000|2024-08-25 13:17:30|54.19|53.89|54.25|53.95|54.25|53.95|54.19|53.89|7
1724591870000|2024-08-25 13:17:50|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1724591880000|2024-08-25 13:18:00|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1724591900000|2024-08-25 13:18:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724591910000|2024-08-25 13:18:30|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1724591920000|2024-08-25 13:18:40|54.29|53.99|54.27|53.97|54.3|54|54.27|53.97|5
1724591930000|2024-08-25 13:18:50|54.28|53.98|54.29|53.99|54.29|53.99|54.27|53.97|6
1724591940000|2024-08-25 13:19:00|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1724591950000|2024-08-25 13:19:10|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|6
1724591960000|2024-08-25 13:19:20|54.29|53.99|54.34|54.04|54.34|54.04|54.29|53.99|5
1724591980000|2024-08-25 13:19:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1724591990000|2024-08-25 13:19:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724592000000|2024-08-25 13:20:00|54.32|54.02|54.33|54.03|54.33|54.03|54.29|53.99|6
1724592010000|2024-08-25 13:20:10|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1724592020000|2024-08-25 13:20:20|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1724592040000|2024-08-25 13:20:40|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724592060000|2024-08-25 13:21:00|54.32|54.02|54.33|54.03|54.33|54.03|54.3|54|6
1724592070000|2024-08-25 13:21:10|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724592080000|2024-08-25 13:21:20|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|5
1724592090000|2024-08-25 13:21:30|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|7
1724592100000|2024-08-25 13:21:40|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|4
1724592110000|2024-08-25 13:21:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724592120000|2024-08-25 13:22:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724592130000|2024-08-25 13:22:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724592140000|2024-08-25 13:22:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|5
1724592150000|2024-08-25 13:22:30|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1724592160000|2024-08-25 13:22:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724592170000|2024-08-25 13:22:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724592180000|2024-08-25 13:23:00|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1724592190000|2024-08-25 13:23:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724592200000|2024-08-25 13:23:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724592210000|2024-08-25 13:23:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724592220000|2024-08-25 13:23:40|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|5
1724592230000|2024-08-25 13:23:50|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|6
1724592240000|2024-08-25 13:24:00|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|2
1724592250000|2024-08-25 13:24:10|54.42|54.12|54.38|54.08|54.42|54.12|54.38|54.08|11
1724592260000|2024-08-25 13:24:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1724592270000|2024-08-25 13:24:30|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1724592280000|2024-08-25 13:24:40|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1724592300000|2024-08-25 13:25:00|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|6
1724592310000|2024-08-25 13:25:10|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|5
1724592320000|2024-08-25 13:25:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724592330000|2024-08-25 13:25:30|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|9
1724592340000|2024-08-25 13:25:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724592350000|2024-08-25 13:25:50|54.42|54.12|54.45|54.15|54.46|54.16|54.42|54.12|8
1724592360000|2024-08-25 13:26:00|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|5
1724592370000|2024-08-25 13:26:10|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|6
1724592380000|2024-08-25 13:26:20|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1724592390000|2024-08-25 13:26:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724592400000|2024-08-25 13:26:40|54.43|54.13|54.42|54.12|54.45|54.15|54.42|54.12|9
1724592410000|2024-08-25 13:26:50|54.41|54.11|54.37|54.07|54.42|54.12|54.37|54.07|7
1724592420000|2024-08-25 13:27:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|4
1724592430000|2024-08-25 13:27:10|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|6
1724592440000|2024-08-25 13:27:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1724592450000|2024-08-25 13:27:30|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|3
1724592460000|2024-08-25 13:27:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1724592470000|2024-08-25 13:27:50|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1724592480000|2024-08-25 13:28:00|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|5
1724592490000|2024-08-25 13:28:10|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|5
1724592500000|2024-08-25 13:28:20|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1724592510000|2024-08-25 13:28:30|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|5
1724592520000|2024-08-25 13:28:40|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|7
1724592530000|2024-08-25 13:28:50|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|5
1724592550000|2024-08-25 13:29:10|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1724592560000|2024-08-25 13:29:20|54.46|54.16|54.45|54.15|54.47|54.17|54.44|54.14|8
1724592570000|2024-08-25 13:29:30|54.44|54.14|54.43|54.13|54.44|54.14|54.41|54.11|6
1724592580000|2024-08-25 13:29:40|54.44|54.14|54.4|54.1|54.44|54.14|54.4|54.1|5
1724592590000|2024-08-25 13:29:50|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|7
1724592600000|2024-08-25 13:30:00|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|13
1724592610000|2024-08-25 13:30:10|54.4|54.1|54.42|54.12|54.44|54.14|54.4|54.1|6
1724592620000|2024-08-25 13:30:20|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|13
1724592630000|2024-08-25 13:30:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|8
1724592640000|2024-08-25 13:30:40|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|11
1724592650000|2024-08-25 13:30:50|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|10
1724592660000|2024-08-25 13:31:00|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|3
1724592670000|2024-08-25 13:31:10|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724592690000|2024-08-25 13:31:30|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|4
1724592700000|2024-08-25 13:31:40|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|5
1724592710000|2024-08-25 13:31:50|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|4
1724592730000|2024-08-25 13:32:10|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|5
1724592740000|2024-08-25 13:32:20|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1724592750000|2024-08-25 13:32:30|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1724592760000|2024-08-25 13:32:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724592770000|2024-08-25 13:32:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1724592790000|2024-08-25 13:33:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1724592800000|2024-08-25 13:33:20|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|7
1724592810000|2024-08-25 13:33:30|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|4
1724592870000|2024-08-25 13:34:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724592880000|2024-08-25 13:34:40|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1724592890000|2024-08-25 13:34:50|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|6
1724592900000|2024-08-25 13:35:00|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1724592930000|2024-08-25 13:35:30|54.43|54.13|54.39|54.09|54.43|54.13|54.39|54.09|7
1724592940000|2024-08-25 13:35:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|6
1724592950000|2024-08-25 13:35:50|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1724592960000|2024-08-25 13:36:00|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|11
1724592970000|2024-08-25 13:36:10|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|7
1724592980000|2024-08-25 13:36:20|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|3
1724592990000|2024-08-25 13:36:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|8
1724593000000|2024-08-25 13:36:40|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|9
1724593010000|2024-08-25 13:36:50|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1724593020000|2024-08-25 13:37:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724593030000|2024-08-25 13:37:10|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1724593040000|2024-08-25 13:37:20|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724593050000|2024-08-25 13:37:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724593060000|2024-08-25 13:37:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724593070000|2024-08-25 13:37:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724593080000|2024-08-25 13:38:00|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|4
1724593100000|2024-08-25 13:38:20|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1724593110000|2024-08-25 13:38:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724593140000|2024-08-25 13:39:00|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724593170000|2024-08-25 13:39:30|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724593190000|2024-08-25 13:39:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724593200000|2024-08-25 13:40:00|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|6
1724593210000|2024-08-25 13:40:10|54.45|54.15|54.42|54.12|54.45|54.15|54.41|54.11|3
1724593220000|2024-08-25 13:40:20|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|5
1724593230000|2024-08-25 13:40:30|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|4
1724593240000|2024-08-25 13:40:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1724593250000|2024-08-25 13:40:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724593260000|2024-08-25 13:41:00|54.38|54.08|54.4|54.1|54.41|54.11|54.38|54.08|6
1724593270000|2024-08-25 13:41:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1724593280000|2024-08-25 13:41:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724593290000|2024-08-25 13:41:30|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|7
1724593300000|2024-08-25 13:41:40|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1724593320000|2024-08-25 13:42:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724593360000|2024-08-25 13:42:40|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|5
1724593370000|2024-08-25 13:42:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1724593380000|2024-08-25 13:43:00|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|5
1724593400000|2024-08-25 13:43:20|54.35|54.05|54.31|54.01|54.35|54.05|54.31|54.01|5
1724593410000|2024-08-25 13:43:30|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1724593420000|2024-08-25 13:43:40|54.3|54|54.3|54|54.3|54|54.29|53.99|3
1724593430000|2024-08-25 13:43:50|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1724593440000|2024-08-25 13:44:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724593450000|2024-08-25 13:44:10|54.28|53.98|54.28|53.98|54.28|53.98|54.26|53.96|5
1724593470000|2024-08-25 13:44:30|54.26|53.96|54.25|53.95|54.26|53.96|54.23|53.93|10
1724593480000|2024-08-25 13:44:40|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|4
1724593490000|2024-08-25 13:44:50|54.24|53.94|54.23|53.93|54.27|53.97|54.23|53.93|7
1724593500000|2024-08-25 13:45:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|5
1724593510000|2024-08-25 13:45:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|12
1724593520000|2024-08-25 13:45:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|9
1724593540000|2024-08-25 13:45:40|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|5
1724593550000|2024-08-25 13:45:50|54.2|53.9|54.22|53.92|54.23|53.93|54.2|53.9|5
1724593560000|2024-08-25 13:46:00|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|4
1724593570000|2024-08-25 13:46:10|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1724593580000|2024-08-25 13:46:20|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|5
1724593590000|2024-08-25 13:46:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1724593600000|2024-08-25 13:46:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1724593610000|2024-08-25 13:46:50|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|3
1724593620000|2024-08-25 13:47:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1724593630000|2024-08-25 13:47:10|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724593650000|2024-08-25 13:47:30|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1724593660000|2024-08-25 13:47:40|54.3|54|54.28|53.98|54.31|54.01|54.27|53.97|7
1724593670000|2024-08-25 13:47:50|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|5
1724593680000|2024-08-25 13:48:00|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|4
1724593690000|2024-08-25 13:48:10|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724593700000|2024-08-25 13:48:20|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1724593710000|2024-08-25 13:48:30|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1724593720000|2024-08-25 13:48:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1724593730000|2024-08-25 13:48:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1724593740000|2024-08-25 13:49:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1724593750000|2024-08-25 13:49:10|54.25|53.95|54.26|53.96|54.26|53.96|54.23|53.93|8
1724593760000|2024-08-25 13:49:20|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724593770000|2024-08-25 13:49:30|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|4
1724593780000|2024-08-25 13:49:40|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1724593790000|2024-08-25 13:49:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1724593800000|2024-08-25 13:50:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|8
1724593810000|2024-08-25 13:50:10|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1724593830000|2024-08-25 13:50:30|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|7
1724593840000|2024-08-25 13:50:40|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|4
1724593850000|2024-08-25 13:50:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724593860000|2024-08-25 13:51:00|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|8
1724593870000|2024-08-25 13:51:10|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|4
1724593880000|2024-08-25 13:51:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724593890000|2024-08-25 13:51:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724593900000|2024-08-25 13:51:40|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724593910000|2024-08-25 13:51:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724593920000|2024-08-25 13:52:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|8
1724593930000|2024-08-25 13:52:10|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1724593950000|2024-08-25 13:52:30|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1724593960000|2024-08-25 13:52:40|54.17|53.87|54.21|53.91|54.21|53.91|54.17|53.87|4
1724593980000|2024-08-25 13:53:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1724593990000|2024-08-25 13:53:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594000000|2024-08-25 13:53:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724594020000|2024-08-25 13:53:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594030000|2024-08-25 13:53:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|5
1724594040000|2024-08-25 13:54:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1724594050000|2024-08-25 13:54:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594070000|2024-08-25 13:54:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1724594090000|2024-08-25 13:54:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594100000|2024-08-25 13:55:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1724594110000|2024-08-25 13:55:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594120000|2024-08-25 13:55:20|54.19|53.89|54.23|53.93|54.24|53.94|54.19|53.89|5
1724594130000|2024-08-25 13:55:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1724594140000|2024-08-25 13:55:40|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|6
1724594150000|2024-08-25 13:55:50|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|5
1724594160000|2024-08-25 13:56:00|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|4
1724594170000|2024-08-25 13:56:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|8
1724594180000|2024-08-25 13:56:20|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|7
1724594200000|2024-08-25 13:56:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1724594210000|2024-08-25 13:56:50|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1724594220000|2024-08-25 13:57:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724594230000|2024-08-25 13:57:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|3
1724594240000|2024-08-25 13:57:20|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|10
1724594250000|2024-08-25 13:57:30|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1724594260000|2024-08-25 13:57:40|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|7
1724594280000|2024-08-25 13:58:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1724594290000|2024-08-25 13:58:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724594300000|2024-08-25 13:58:20|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1724594310000|2024-08-25 13:58:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724594320000|2024-08-25 13:58:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|8
1724594330000|2024-08-25 13:58:50|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1724594350000|2024-08-25 13:59:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594360000|2024-08-25 13:59:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724594370000|2024-08-25 13:59:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594410000|2024-08-25 14:00:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724594420000|2024-08-25 14:00:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1724594430000|2024-08-25 14:00:30|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724594440000|2024-08-25 14:00:40|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|3
1724594450000|2024-08-25 14:00:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724594460000|2024-08-25 14:01:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724594470000|2024-08-25 14:01:10|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|12
1724594480000|2024-08-25 14:01:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724594490000|2024-08-25 14:01:30|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724594500000|2024-08-25 14:01:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724594510000|2024-08-25 14:01:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724594520000|2024-08-25 14:02:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724594530000|2024-08-25 14:02:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594540000|2024-08-25 14:02:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724594550000|2024-08-25 14:02:30|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|4
1724594560000|2024-08-25 14:02:40|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|6
1724594570000|2024-08-25 14:02:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724594580000|2024-08-25 14:03:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724594590000|2024-08-25 14:03:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|3
1724594600000|2024-08-25 14:03:20|54.21|53.91|54.26|53.96|54.26|53.96|54.21|53.91|6
1724594610000|2024-08-25 14:03:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1724594620000|2024-08-25 14:03:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|13
1724594630000|2024-08-25 14:03:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724594640000|2024-08-25 14:04:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724594650000|2024-08-25 14:04:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1724594660000|2024-08-25 14:04:20|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1724594690000|2024-08-25 14:04:50|54.19|53.89|54.24|53.94|54.25|53.95|54.19|53.89|10
1724594700000|2024-08-25 14:05:00|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|5
1724594710000|2024-08-25 14:05:10|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|3
1724594720000|2024-08-25 14:05:20|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1724594730000|2024-08-25 14:05:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724594750000|2024-08-25 14:05:50|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1724594760000|2024-08-25 14:06:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724594770000|2024-08-25 14:06:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724594780000|2024-08-25 14:06:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1724594790000|2024-08-25 14:06:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724594800000|2024-08-25 14:06:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724594810000|2024-08-25 14:06:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724594820000|2024-08-25 14:07:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724594840000|2024-08-25 14:07:20|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724594870000|2024-08-25 14:07:50|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724594880000|2024-08-25 14:08:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724594900000|2024-08-25 14:08:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724594910000|2024-08-25 14:08:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724594920000|2024-08-25 14:08:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724594940000|2024-08-25 14:09:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724594950000|2024-08-25 14:09:10|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724594970000|2024-08-25 14:09:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1724594980000|2024-08-25 14:09:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724594990000|2024-08-25 14:09:50|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|3
1724595000000|2024-08-25 14:10:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1724595010000|2024-08-25 14:10:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724595020000|2024-08-25 14:10:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595050000|2024-08-25 14:10:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724595070000|2024-08-25 14:11:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595090000|2024-08-25 14:11:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724595100000|2024-08-25 14:11:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1724595110000|2024-08-25 14:11:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1724595120000|2024-08-25 14:12:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595130000|2024-08-25 14:12:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724595150000|2024-08-25 14:12:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595160000|2024-08-25 14:12:40|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1724595170000|2024-08-25 14:12:50|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|3
1724595200000|2024-08-25 14:13:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|2
1724595210000|2024-08-25 14:13:30|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1724595230000|2024-08-25 14:13:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595240000|2024-08-25 14:14:00|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724595250000|2024-08-25 14:14:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724595260000|2024-08-25 14:14:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724595280000|2024-08-25 14:14:40|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|3
1724595290000|2024-08-25 14:14:50|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1724595300000|2024-08-25 14:15:00|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1724595310000|2024-08-25 14:15:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1724595320000|2024-08-25 14:15:20|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1724595340000|2024-08-25 14:15:40|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1724595350000|2024-08-25 14:15:50|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724595360000|2024-08-25 14:16:00|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1724595370000|2024-08-25 14:16:10|54.31|54.01|54.36|54.06|54.37|54.07|54.31|54.01|9
1724595380000|2024-08-25 14:16:20|54.37|54.07|54.33|54.03|54.37|54.07|54.31|54.01|9
1724595390000|2024-08-25 14:16:30|54.34|54.04|54.32|54.02|54.36|54.06|54.32|54.02|9
1724595400000|2024-08-25 14:16:40|54.31|54.01|54.3|54|54.34|54.04|54.3|54|8
1724595410000|2024-08-25 14:16:50|54.31|54.01|54.3|54|54.33|54.03|54.3|54|6
1724595420000|2024-08-25 14:17:00|54.31|54.01|54.3|54|54.32|54.02|54.29|53.99|6
1724595430000|2024-08-25 14:17:10|54.29|53.99|54.3|54|54.3|54|54.29|53.99|4
1724595440000|2024-08-25 14:17:20|54.29|53.99|54.34|54.04|54.34|54.04|54.29|53.99|7
1724595450000|2024-08-25 14:17:30|54.33|54.03|54.31|54.01|54.34|54.04|54.31|54.01|7
1724595460000|2024-08-25 14:17:40|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|10
1724595480000|2024-08-25 14:18:00|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724595490000|2024-08-25 14:18:10|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|6
1724595500000|2024-08-25 14:18:20|54.26|53.96|54.27|53.97|54.29|53.99|54.26|53.96|8
1724595520000|2024-08-25 14:18:40|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724595530000|2024-08-25 14:18:50|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724595550000|2024-08-25 14:19:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724595560000|2024-08-25 14:19:20|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|7
1724595570000|2024-08-25 14:19:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1724595580000|2024-08-25 14:19:40|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|7
1724595590000|2024-08-25 14:19:50|54.33|54.03|54.31|54.01|54.35|54.05|54.31|54.01|8
1724595600000|2024-08-25 14:20:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1724595610000|2024-08-25 14:20:10|54.31|54.01|54.34|54.04|54.35|54.05|54.31|54.01|7
1724595620000|2024-08-25 14:20:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1724595630000|2024-08-25 14:20:30|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|4
1724595660000|2024-08-25 14:21:00|54.36|54.06|54.31|54.01|54.36|54.06|54.31|54.01|6
1724595670000|2024-08-25 14:21:10|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1724595680000|2024-08-25 14:21:20|54.32|54.02|54.31|54.01|54.34|54.04|54.31|54.01|6
1724595690000|2024-08-25 14:21:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1724595710000|2024-08-25 14:21:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724595720000|2024-08-25 14:22:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1724595730000|2024-08-25 14:22:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1724595740000|2024-08-25 14:22:20|54.25|53.95|54.21|53.91|54.25|53.95|54.19|53.89|8
1724595750000|2024-08-25 14:22:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724595760000|2024-08-25 14:22:40|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|5
1724595770000|2024-08-25 14:22:50|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|4
1724595780000|2024-08-25 14:23:00|54.22|53.92|54.27|53.97|54.28|53.98|54.22|53.92|7
1724595790000|2024-08-25 14:23:10|54.26|53.96|54.26|53.96|54.28|53.98|54.25|53.95|11
1724595810000|2024-08-25 14:23:30|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1724595820000|2024-08-25 14:23:40|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|8
1724595830000|2024-08-25 14:23:50|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|8
1724595840000|2024-08-25 14:24:00|54.25|53.95|54.22|53.92|54.25|53.95|54.21|53.91|6
1724595850000|2024-08-25 14:24:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|6
1724595860000|2024-08-25 14:24:20|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|4
1724595870000|2024-08-25 14:24:30|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|7
1724595880000|2024-08-25 14:24:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|6
1724595890000|2024-08-25 14:24:50|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724595900000|2024-08-25 14:25:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724595910000|2024-08-25 14:25:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724595920000|2024-08-25 14:25:20|54.18|53.88|54.16|53.86|54.19|53.89|54.16|53.86|3
1724595930000|2024-08-25 14:25:30|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|4
1724595950000|2024-08-25 14:25:50|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|4
1724595960000|2024-08-25 14:26:00|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1724595970000|2024-08-25 14:26:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724595980000|2024-08-25 14:26:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|8
1724595990000|2024-08-25 14:26:30|54.18|53.88|54.19|53.89|54.2|53.9|54.17|53.87|8
1724596000000|2024-08-25 14:26:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724596010000|2024-08-25 14:26:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724596020000|2024-08-25 14:27:00|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|4
1724596030000|2024-08-25 14:27:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724596040000|2024-08-25 14:27:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724596050000|2024-08-25 14:27:30|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|9
1724596060000|2024-08-25 14:27:40|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1724596080000|2024-08-25 14:28:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724596090000|2024-08-25 14:28:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1724596100000|2024-08-25 14:28:20|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|7
1724596110000|2024-08-25 14:28:30|54.23|53.93|54.23|53.93|54.25|53.95|54.23|53.93|4
1724596120000|2024-08-25 14:28:40|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1724596130000|2024-08-25 14:28:50|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1724596150000|2024-08-25 14:29:10|54.23|53.93|54.21|53.91|54.23|53.93|54.2|53.9|5
1724596160000|2024-08-25 14:29:20|54.2|53.9|54.26|53.96|54.26|53.96|54.18|53.88|9
1724596180000|2024-08-25 14:29:40|54.25|53.95|54.21|53.91|54.25|53.95|54.2|53.9|11
1724596190000|2024-08-25 14:29:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1724596200000|2024-08-25 14:30:00|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|3
1724596210000|2024-08-25 14:30:10|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|6
1724596220000|2024-08-25 14:30:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724596230000|2024-08-25 14:30:30|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|12
1724596240000|2024-08-25 14:30:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|6
1724596250000|2024-08-25 14:30:50|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|4
1724596260000|2024-08-25 14:31:00|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|9
1724596270000|2024-08-25 14:31:10|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|5
1724596280000|2024-08-25 14:31:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1724596290000|2024-08-25 14:31:30|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724596300000|2024-08-25 14:31:40|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724596310000|2024-08-25 14:31:50|54.19|53.89|54.25|53.95|54.25|53.95|54.19|53.89|8
1724596320000|2024-08-25 14:32:00|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|5
1724596330000|2024-08-25 14:32:10|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|7
1724596340000|2024-08-25 14:32:20|54.28|53.98|54.33|54.03|54.34|54.04|54.28|53.98|10
1724596350000|2024-08-25 14:32:30|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|6
1724596360000|2024-08-25 14:32:40|54.34|54.04|54.35|54.05|54.35|54.05|54.32|54.02|7
1724596370000|2024-08-25 14:32:50|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|9
1724596380000|2024-08-25 14:33:00|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|11
1724596390000|2024-08-25 14:33:10|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1724596400000|2024-08-25 14:33:20|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|5
1724596420000|2024-08-25 14:33:40|54.38|54.08|54.35|54.05|54.38|54.08|54.35|54.05|4
1724596430000|2024-08-25 14:33:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1724596440000|2024-08-25 14:34:00|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|8
1724596450000|2024-08-25 14:34:10|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|6
1724596470000|2024-08-25 14:34:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724596480000|2024-08-25 14:34:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1724596490000|2024-08-25 14:34:50|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|6
1724596500000|2024-08-25 14:35:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|6
1724596510000|2024-08-25 14:35:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1724596520000|2024-08-25 14:35:20|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1724596530000|2024-08-25 14:35:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1724596540000|2024-08-25 14:35:40|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|9
1724596550000|2024-08-25 14:35:50|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|3
1724596560000|2024-08-25 14:36:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1724596570000|2024-08-25 14:36:10|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|6
1724596580000|2024-08-25 14:36:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1724596590000|2024-08-25 14:36:30|54.39|54.09|54.44|54.14|54.44|54.14|54.38|54.08|6
1724596600000|2024-08-25 14:36:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1724596610000|2024-08-25 14:36:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1724596620000|2024-08-25 14:37:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|11
1724596640000|2024-08-25 14:37:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|11
1724596650000|2024-08-25 14:37:30|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1724596660000|2024-08-25 14:37:40|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1724596670000|2024-08-25 14:37:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724596680000|2024-08-25 14:38:00|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|4
1724596690000|2024-08-25 14:38:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1724596700000|2024-08-25 14:38:20|54.46|54.16|54.47|54.17|54.48|54.18|54.46|54.16|4
1724596710000|2024-08-25 14:38:30|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724596720000|2024-08-25 14:38:40|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724596730000|2024-08-25 14:38:50|54.49|54.19|54.53|54.23|54.53|54.23|54.49|54.19|5
1724596740000|2024-08-25 14:39:00|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|4
1724596750000|2024-08-25 14:39:10|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1724596760000|2024-08-25 14:39:20|54.54|54.24|54.54|54.24|54.56|54.26|54.53|54.23|6
1724596770000|2024-08-25 14:39:30|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|8
1724596780000|2024-08-25 14:39:40|54.53|54.23|54.58|54.28|54.58|54.28|54.52|54.22|8
1724596790000|2024-08-25 14:39:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1724596800000|2024-08-25 14:40:00|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1724596810000|2024-08-25 14:40:10|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|4
1724596820000|2024-08-25 14:40:20|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724596840000|2024-08-25 14:40:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1724596850000|2024-08-25 14:40:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724596860000|2024-08-25 14:41:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1724596870000|2024-08-25 14:41:10|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1724596890000|2024-08-25 14:41:30|54.61|54.31|54.69|54.39|54.69|54.39|54.61|54.31|8
1724596900000|2024-08-25 14:41:40|54.68|54.38|54.68|54.38|54.68|54.38|54.66|54.36|7
1724596910000|2024-08-25 14:41:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724596920000|2024-08-25 14:42:00|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|4
1724596930000|2024-08-25 14:42:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724596940000|2024-08-25 14:42:20|54.67|54.37|54.64|54.34|54.67|54.37|54.64|54.34|4
1724596950000|2024-08-25 14:42:30|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|7
1724596960000|2024-08-25 14:42:40|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|6
1724596970000|2024-08-25 14:42:50|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|4
1724596980000|2024-08-25 14:43:00|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1724596990000|2024-08-25 14:43:10|54.62|54.32|54.6|54.3|54.63|54.33|54.59|54.29|8
1724597000000|2024-08-25 14:43:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724597010000|2024-08-25 14:43:30|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1724597020000|2024-08-25 14:43:40|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|10
1724597050000|2024-08-25 14:44:10|54.58|54.28|54.57|54.27|54.59|54.29|54.56|54.26|6
1724597060000|2024-08-25 14:44:20|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1724597070000|2024-08-25 14:44:30|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|4
1724597080000|2024-08-25 14:44:40|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724597100000|2024-08-25 14:45:00|54.58|54.28|54.65|54.35|54.65|54.35|54.58|54.28|6
1724597110000|2024-08-25 14:45:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724597120000|2024-08-25 14:45:20|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1724597130000|2024-08-25 14:45:30|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|6
1724597140000|2024-08-25 14:45:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1724597150000|2024-08-25 14:45:50|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1724597160000|2024-08-25 14:46:00|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1724597170000|2024-08-25 14:46:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724597190000|2024-08-25 14:46:30|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724597200000|2024-08-25 14:46:40|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|4
1724597210000|2024-08-25 14:46:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724597220000|2024-08-25 14:47:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1724597230000|2024-08-25 14:47:10|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1724597240000|2024-08-25 14:47:20|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|5
1724597260000|2024-08-25 14:47:40|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|3
1724597280000|2024-08-25 14:48:00|54.55|54.25|54.52|54.22|54.55|54.25|54.51|54.21|6
1724597290000|2024-08-25 14:48:10|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1724597300000|2024-08-25 14:48:20|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|4
1724597310000|2024-08-25 14:48:30|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|5
1724597320000|2024-08-25 14:48:40|54.5|54.2|54.51|54.21|54.52|54.22|54.49|54.19|6
1724597330000|2024-08-25 14:48:50|54.5|54.2|54.55|54.25|54.55|54.25|54.5|54.2|5
1724597340000|2024-08-25 14:49:00|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1724597350000|2024-08-25 14:49:10|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724597360000|2024-08-25 14:49:20|54.53|54.23|54.49|54.19|54.54|54.24|54.49|54.19|5
1724597370000|2024-08-25 14:49:30|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|7
1724597380000|2024-08-25 14:49:40|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1724597390000|2024-08-25 14:49:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724597400000|2024-08-25 14:50:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1724597410000|2024-08-25 14:50:10|54.44|54.14|54.41|54.11|54.44|54.14|54.41|54.11|4
1724597420000|2024-08-25 14:50:20|54.42|54.12|54.4|54.1|54.43|54.13|54.39|54.09|7
1724597430000|2024-08-25 14:50:30|54.41|54.11|54.44|54.14|54.45|54.15|54.41|54.11|4
1724597440000|2024-08-25 14:50:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1724597450000|2024-08-25 14:50:50|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1724597460000|2024-08-25 14:51:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724597470000|2024-08-25 14:51:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|4
1724597480000|2024-08-25 14:51:20|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1724597490000|2024-08-25 14:51:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724597500000|2024-08-25 14:51:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724597510000|2024-08-25 14:51:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724597520000|2024-08-25 14:52:00|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|5
1724597530000|2024-08-25 14:52:10|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1724597540000|2024-08-25 14:52:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724597550000|2024-08-25 14:52:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724597560000|2024-08-25 14:52:40|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724597570000|2024-08-25 14:52:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724597580000|2024-08-25 14:53:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1724597600000|2024-08-25 14:53:20|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1724597610000|2024-08-25 14:53:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1724597620000|2024-08-25 14:53:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724597640000|2024-08-25 14:54:00|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1724597660000|2024-08-25 14:54:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724597670000|2024-08-25 14:54:30|54.4|54.1|54.46|54.16|54.46|54.16|54.4|54.1|6
1724597680000|2024-08-25 14:54:40|54.5|54.2|54.48|54.18|54.5|54.2|54.47|54.17|4
1724597690000|2024-08-25 14:54:50|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|6
1724597700000|2024-08-25 14:55:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724597710000|2024-08-25 14:55:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1724597720000|2024-08-25 14:55:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1724597730000|2024-08-25 14:55:30|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724597740000|2024-08-25 14:55:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724597750000|2024-08-25 14:55:50|54.5|54.2|54.53|54.23|54.56|54.26|54.49|54.19|13
1724597760000|2024-08-25 14:56:00|54.54|54.24|54.56|54.26|54.56|54.26|54.52|54.22|6
1724597770000|2024-08-25 14:56:10|54.55|54.25|54.53|54.23|54.55|54.25|54.52|54.22|6
1724597780000|2024-08-25 14:56:20|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1724597790000|2024-08-25 14:56:30|54.53|54.23|54.55|54.25|54.55|54.25|54.52|54.22|5
1724597810000|2024-08-25 14:56:50|54.54|54.24|54.52|54.22|54.55|54.25|54.52|54.22|4
1724597820000|2024-08-25 14:57:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1724597830000|2024-08-25 14:57:10|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|3
1724597850000|2024-08-25 14:57:30|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1724597860000|2024-08-25 14:57:40|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1724597870000|2024-08-25 14:57:50|54.53|54.23|54.53|54.23|54.53|54.23|54.51|54.21|6
1724597880000|2024-08-25 14:58:00|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1724597890000|2024-08-25 14:58:10|54.53|54.23|54.56|54.26|54.56|54.26|54.51|54.21|6
1724597930000|2024-08-25 14:58:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1724597940000|2024-08-25 14:59:00|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|6
1724597950000|2024-08-25 14:59:10|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1724597970000|2024-08-25 14:59:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724597980000|2024-08-25 14:59:40|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724597990000|2024-08-25 14:59:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1724598000000|2024-08-25 15:00:00|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|9
1724598010000|2024-08-25 15:00:10|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1724598020000|2024-08-25 15:00:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|7
1724598030000|2024-08-25 15:00:30|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1724598040000|2024-08-25 15:00:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1724598050000|2024-08-25 15:00:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724598060000|2024-08-25 15:01:00|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|2
1724598070000|2024-08-25 15:01:10|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1724598080000|2024-08-25 15:01:20|54.59|54.29|54.62|54.32|54.63|54.33|54.59|54.29|7
1724598090000|2024-08-25 15:01:30|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|3
1724598100000|2024-08-25 15:01:40|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|8
1724598110000|2024-08-25 15:01:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1724598120000|2024-08-25 15:02:00|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|4
1724598130000|2024-08-25 15:02:10|54.56|54.26|54.55|54.25|54.56|54.26|54.51|54.21|10
1724598140000|2024-08-25 15:02:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724598150000|2024-08-25 15:02:30|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1724598170000|2024-08-25 15:02:50|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|5
1724598180000|2024-08-25 15:03:00|54.54|54.24|54.51|54.21|54.55|54.25|54.51|54.21|11
1724598190000|2024-08-25 15:03:10|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|8
1724598200000|2024-08-25 15:03:20|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|3
1724598210000|2024-08-25 15:03:30|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724598220000|2024-08-25 15:03:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724598230000|2024-08-25 15:03:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724598240000|2024-08-25 15:04:00|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|7
1724598250000|2024-08-25 15:04:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724598260000|2024-08-25 15:04:20|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1724598270000|2024-08-25 15:04:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1724598280000|2024-08-25 15:04:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1724598290000|2024-08-25 15:04:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1724598310000|2024-08-25 15:05:10|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1724598320000|2024-08-25 15:05:20|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1724598330000|2024-08-25 15:05:30|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|6
1724598340000|2024-08-25 15:05:40|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1724598350000|2024-08-25 15:05:50|54.63|54.33|54.63|54.33|54.64|54.34|54.61|54.31|6
1724598360000|2024-08-25 15:06:00|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|4
1724598370000|2024-08-25 15:06:10|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1724598380000|2024-08-25 15:06:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724598390000|2024-08-25 15:06:30|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1724598400000|2024-08-25 15:06:40|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1724598410000|2024-08-25 15:06:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1724598420000|2024-08-25 15:07:00|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|5
1724598430000|2024-08-25 15:07:10|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|4
1724598440000|2024-08-25 15:07:20|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724598450000|2024-08-25 15:07:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|4
1724598470000|2024-08-25 15:07:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724598480000|2024-08-25 15:08:00|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1724598490000|2024-08-25 15:08:10|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724598500000|2024-08-25 15:08:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1724598510000|2024-08-25 15:08:30|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|3
1724598530000|2024-08-25 15:08:50|54.56|54.26|54.58|54.28|54.59|54.29|54.56|54.26|5
1724598540000|2024-08-25 15:09:00|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|5
1724598550000|2024-08-25 15:09:10|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|7
1724598560000|2024-08-25 15:09:20|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724598570000|2024-08-25 15:09:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1724598600000|2024-08-25 15:10:00|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|3
1724598610000|2024-08-25 15:10:10|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|9
1724598620000|2024-08-25 15:10:20|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1724598630000|2024-08-25 15:10:30|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1724598670000|2024-08-25 15:11:10|54.53|54.23|54.5|54.2|54.53|54.23|54.5|54.2|5
1724598680000|2024-08-25 15:11:20|54.52|54.22|54.56|54.26|54.56|54.26|54.51|54.21|6
1724598690000|2024-08-25 15:11:30|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|6
1724598700000|2024-08-25 15:11:40|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|5
1724598710000|2024-08-25 15:11:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1724598720000|2024-08-25 15:12:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1724598730000|2024-08-25 15:12:10|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1724598740000|2024-08-25 15:12:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|8
1724598750000|2024-08-25 15:12:30|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|6
1724598780000|2024-08-25 15:13:00|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1724598790000|2024-08-25 15:13:10|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|5
1724598800000|2024-08-25 15:13:20|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1724598810000|2024-08-25 15:13:30|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1724598830000|2024-08-25 15:13:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1724598840000|2024-08-25 15:14:00|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1724598870000|2024-08-25 15:14:30|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|6
1724598890000|2024-08-25 15:14:50|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1724598900000|2024-08-25 15:15:00|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|10
1724598910000|2024-08-25 15:15:10|54.74|54.44|54.76|54.46|54.76|54.46|54.73|54.43|14
1724598920000|2024-08-25 15:15:20|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|4
1724598930000|2024-08-25 15:15:30|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1724598940000|2024-08-25 15:15:40|54.78|54.48|54.78|54.48|54.78|54.48|54.77|54.47|3
1724598950000|2024-08-25 15:15:50|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1724598960000|2024-08-25 15:16:00|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1724598980000|2024-08-25 15:16:20|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724598990000|2024-08-25 15:16:30|54.76|54.46|54.71|54.41|54.76|54.46|54.71|54.41|6
1724599000000|2024-08-25 15:16:40|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|3
1724599010000|2024-08-25 15:16:50|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|6
1724599020000|2024-08-25 15:17:00|54.71|54.41|54.71|54.41|54.72|54.42|54.7|54.4|9
1724599030000|2024-08-25 15:17:10|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1724599040000|2024-08-25 15:17:20|54.69|54.39|54.75|54.45|54.75|54.45|54.69|54.39|4
1724599050000|2024-08-25 15:17:30|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|3
1724599060000|2024-08-25 15:17:40|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1724599070000|2024-08-25 15:17:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1724599080000|2024-08-25 15:18:00|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|2
1724599090000|2024-08-25 15:18:10|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|5
1724599100000|2024-08-25 15:18:20|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|3
1724599110000|2024-08-25 15:18:30|54.75|54.45|54.76|54.46|54.77|54.47|54.75|54.45|4
1724599120000|2024-08-25 15:18:40|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1724599130000|2024-08-25 15:18:50|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|3
1724599140000|2024-08-25 15:19:00|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|4
1724599150000|2024-08-25 15:19:10|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1724599160000|2024-08-25 15:19:20|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724599170000|2024-08-25 15:19:30|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724599180000|2024-08-25 15:19:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1724599190000|2024-08-25 15:19:50|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1724599200000|2024-08-25 15:20:00|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|3
1724599210000|2024-08-25 15:20:10|54.84|54.54|54.89|54.59|54.89|54.59|54.84|54.54|5
1724599220000|2024-08-25 15:20:20|54.88|54.58|54.89|54.59|54.89|54.59|54.86|54.56|7
1724599230000|2024-08-25 15:20:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1724599240000|2024-08-25 15:20:40|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1724599250000|2024-08-25 15:20:50|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1724599260000|2024-08-25 15:21:00|54.91|54.61|54.88|54.58|54.91|54.61|54.88|54.58|3
1724599270000|2024-08-25 15:21:10|54.89|54.59|54.9|54.6|54.9|54.6|54.89|54.59|4
1724599280000|2024-08-25 15:21:20|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|3
1724599290000|2024-08-25 15:21:30|54.92|54.62|54.92|54.62|54.94|54.64|54.92|54.62|5
1724599300000|2024-08-25 15:21:40|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1724599310000|2024-08-25 15:21:50|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1724599320000|2024-08-25 15:22:00|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|3
1724599330000|2024-08-25 15:22:10|54.91|54.61|54.88|54.58|54.91|54.61|54.88|54.58|8
1724599340000|2024-08-25 15:22:20|54.87|54.57|54.86|54.56|54.88|54.58|54.85|54.55|5
1724599350000|2024-08-25 15:22:30|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|10
1724599360000|2024-08-25 15:22:40|54.85|54.55|54.87|54.57|54.87|54.57|54.84|54.54|3
1724599370000|2024-08-25 15:22:50|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1724599380000|2024-08-25 15:23:00|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1724599390000|2024-08-25 15:23:10|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|5
1724599400000|2024-08-25 15:23:20|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|4
1724599410000|2024-08-25 15:23:30|54.81|54.51|54.81|54.51|54.82|54.52|54.8|54.5|11
1724599420000|2024-08-25 15:23:40|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|8
1724599430000|2024-08-25 15:23:50|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|10
1724599470000|2024-08-25 15:24:30|54.8|54.5|54.8|54.5|54.8|54.5|54.78|54.48|7
1724599480000|2024-08-25 15:24:40|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|9
1724599490000|2024-08-25 15:24:50|54.78|54.48|54.78|54.48|54.78|54.48|54.76|54.46|5
1724599500000|2024-08-25 15:25:00|54.77|54.47|54.77|54.47|54.78|54.48|54.77|54.47|3
1724599510000|2024-08-25 15:25:10|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1724599540000|2024-08-25 15:25:40|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1724599550000|2024-08-25 15:25:50|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1724599570000|2024-08-25 15:26:10|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|6
1724599580000|2024-08-25 15:26:20|54.88|54.58|54.89|54.59|54.89|54.59|54.87|54.57|4
1724599590000|2024-08-25 15:26:30|54.88|54.58|54.83|54.53|54.88|54.58|54.83|54.53|5
1724599600000|2024-08-25 15:26:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1724599610000|2024-08-25 15:26:50|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|2
1724599620000|2024-08-25 15:27:00|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|4
1724599640000|2024-08-25 15:27:20|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1724599650000|2024-08-25 15:27:30|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1724599660000|2024-08-25 15:27:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1724599670000|2024-08-25 15:27:50|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|3
1724599680000|2024-08-25 15:28:00|54.87|54.57|54.89|54.59|54.89|54.59|54.87|54.57|5
1724599690000|2024-08-25 15:28:10|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1724599700000|2024-08-25 15:28:20|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|7
1724599710000|2024-08-25 15:28:30|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|3
1724599720000|2024-08-25 15:28:40|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|3
1724599730000|2024-08-25 15:28:50|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|6
1724599740000|2024-08-25 15:29:00|54.85|54.55|54.86|54.56|54.86|54.56|54.83|54.53|7
1724599750000|2024-08-25 15:29:10|54.84|54.54|54.84|54.54|54.85|54.55|54.84|54.54|3
1724599760000|2024-08-25 15:29:20|54.85|54.55|54.85|54.55|54.85|54.55|54.83|54.53|4
1724599770000|2024-08-25 15:29:30|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|6
1724599790000|2024-08-25 15:29:50|54.81|54.51|54.86|54.56|54.86|54.56|54.81|54.51|5
1724599800000|2024-08-25 15:30:00|54.85|54.55|54.85|54.55|54.85|54.55|54.82|54.52|10
1724599810000|2024-08-25 15:30:10|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|3
1724599820000|2024-08-25 15:30:20|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|4
1724599830000|2024-08-25 15:30:30|54.84|54.54|54.85|54.55|54.85|54.55|54.83|54.53|4
1724599840000|2024-08-25 15:30:40|54.86|54.56|54.84|54.54|54.86|54.56|54.84|54.54|2
1724599850000|2024-08-25 15:30:50|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|3
1724599870000|2024-08-25 15:31:10|54.85|54.55|54.85|54.55|54.85|54.55|54.82|54.52|6
1724599880000|2024-08-25 15:31:20|54.83|54.53|54.82|54.52|54.84|54.54|54.81|54.51|6
1724599900000|2024-08-25 15:31:40|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1724599910000|2024-08-25 15:31:50|54.85|54.55|54.86|54.56|54.87|54.57|54.85|54.55|6
1724599920000|2024-08-25 15:32:00|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|3
1724599930000|2024-08-25 15:32:10|54.84|54.54|54.83|54.53|54.85|54.55|54.82|54.52|8
1724599940000|2024-08-25 15:32:20|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1724599950000|2024-08-25 15:32:30|54.79|54.49|54.83|54.53|54.83|54.53|54.79|54.49|5
1724599960000|2024-08-25 15:32:40|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|9
1724599970000|2024-08-25 15:32:50|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1724599980000|2024-08-25 15:33:00|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|3
1724599990000|2024-08-25 15:33:10|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|6
1724600000000|2024-08-25 15:33:20|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|5
1724600010000|2024-08-25 15:33:30|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1724600020000|2024-08-25 15:33:40|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1724600030000|2024-08-25 15:33:50|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|4
1724600040000|2024-08-25 15:34:00|54.7|54.4|54.69|54.39|54.71|54.41|54.69|54.39|10
1724600050000|2024-08-25 15:34:10|54.67|54.37|54.64|54.34|54.67|54.37|54.64|54.34|4
1724600060000|2024-08-25 15:34:20|54.65|54.35|54.63|54.33|54.65|54.35|54.63|54.33|2
1724600070000|2024-08-25 15:34:30|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|3
1724600080000|2024-08-25 15:34:40|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1724600090000|2024-08-25 15:34:50|54.59|54.29|54.6|54.3|54.61|54.31|54.58|54.28|8
1724600100000|2024-08-25 15:35:00|54.61|54.31|54.59|54.29|54.61|54.31|54.58|54.28|5
1724600110000|2024-08-25 15:35:10|54.6|54.3|54.57|54.27|54.6|54.3|54.57|54.27|4
1724600120000|2024-08-25 15:35:20|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|5
1724600130000|2024-08-25 15:35:30|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|4
1724600140000|2024-08-25 15:35:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724600150000|2024-08-25 15:35:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1724600160000|2024-08-25 15:36:00|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1724600170000|2024-08-25 15:36:10|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1724600180000|2024-08-25 15:36:20|54.56|54.26|54.52|54.22|54.57|54.27|54.52|54.22|7
1724600200000|2024-08-25 15:36:40|54.54|54.24|54.56|54.26|54.56|54.26|54.53|54.23|4
1724600210000|2024-08-25 15:36:50|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1724600220000|2024-08-25 15:37:00|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|5
1724600230000|2024-08-25 15:37:10|54.54|54.24|54.49|54.19|54.54|54.24|54.49|54.19|4
1724600240000|2024-08-25 15:37:20|54.5|54.2|54.54|54.24|54.54|54.24|54.5|54.2|7
1724600250000|2024-08-25 15:37:30|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1724600260000|2024-08-25 15:37:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1724600270000|2024-08-25 15:37:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|9
1724600290000|2024-08-25 15:38:10|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1724600300000|2024-08-25 15:38:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1724600310000|2024-08-25 15:38:30|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1724600320000|2024-08-25 15:38:40|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724600330000|2024-08-25 15:38:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724600340000|2024-08-25 15:39:00|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724600370000|2024-08-25 15:39:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1724600380000|2024-08-25 15:39:40|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1724600390000|2024-08-25 15:39:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724600400000|2024-08-25 15:40:00|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724600410000|2024-08-25 15:40:10|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|4
1724600430000|2024-08-25 15:40:30|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1724600440000|2024-08-25 15:40:40|54.44|54.14|54.46|54.16|54.46|54.16|54.42|54.12|5
1724600450000|2024-08-25 15:40:50|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1724600460000|2024-08-25 15:41:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724600470000|2024-08-25 15:41:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724600480000|2024-08-25 15:41:20|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|3
1724600490000|2024-08-25 15:41:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724600500000|2024-08-25 15:41:40|54.49|54.19|54.57|54.27|54.57|54.27|54.49|54.19|7
1724600510000|2024-08-25 15:41:50|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1724600520000|2024-08-25 15:42:00|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|6
1724600530000|2024-08-25 15:42:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1724600540000|2024-08-25 15:42:20|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1724600550000|2024-08-25 15:42:30|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1724600560000|2024-08-25 15:42:40|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1724600570000|2024-08-25 15:42:50|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1724600580000|2024-08-25 15:43:00|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|9
1724600590000|2024-08-25 15:43:10|54.53|54.23|54.52|54.22|54.53|54.23|54.5|54.2|8
1724600600000|2024-08-25 15:43:20|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724600610000|2024-08-25 15:43:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|5
1724600620000|2024-08-25 15:43:40|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|6
1724600630000|2024-08-25 15:43:50|54.5|54.2|54.53|54.23|54.55|54.25|54.5|54.2|9
1724600640000|2024-08-25 15:44:00|54.52|54.22|54.55|54.25|54.55|54.25|54.52|54.22|4
1724600650000|2024-08-25 15:44:10|54.54|54.24|54.51|54.21|54.54|54.24|54.5|54.2|6
1724600660000|2024-08-25 15:44:20|54.5|54.2|54.54|54.24|54.54|54.24|54.5|54.2|5
1724600670000|2024-08-25 15:44:30|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1724600690000|2024-08-25 15:44:50|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1724600700000|2024-08-25 15:45:00|54.53|54.23|54.56|54.26|54.56|54.26|54.53|54.23|4
1724600710000|2024-08-25 15:45:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724600720000|2024-08-25 15:45:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724600730000|2024-08-25 15:45:30|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|3
1724600740000|2024-08-25 15:45:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1724600750000|2024-08-25 15:45:50|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|3
1724600760000|2024-08-25 15:46:00|54.53|54.23|54.49|54.19|54.53|54.23|54.49|54.19|5
1724600770000|2024-08-25 15:46:10|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724600780000|2024-08-25 15:46:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1724600790000|2024-08-25 15:46:30|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|4
1724600800000|2024-08-25 15:46:40|54.49|54.19|54.49|54.19|54.5|54.2|54.48|54.18|5
1724600810000|2024-08-25 15:46:50|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724600820000|2024-08-25 15:47:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724600830000|2024-08-25 15:47:10|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|8
1724600840000|2024-08-25 15:47:20|54.46|54.16|54.41|54.11|54.46|54.16|54.41|54.11|6
1724600850000|2024-08-25 15:47:30|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724600860000|2024-08-25 15:47:40|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|3
1724600870000|2024-08-25 15:47:50|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|4
1724600880000|2024-08-25 15:48:00|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|6
1724600890000|2024-08-25 15:48:10|54.45|54.15|54.42|54.12|54.45|54.15|54.41|54.11|6
1724600900000|2024-08-25 15:48:20|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|6
1724600910000|2024-08-25 15:48:30|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1724600920000|2024-08-25 15:48:40|54.44|54.14|54.45|54.15|54.45|54.15|54.43|54.13|4
1724600930000|2024-08-25 15:48:50|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|5
1724600940000|2024-08-25 15:49:00|54.43|54.13|54.43|54.13|54.44|54.14|54.42|54.12|9
1724600950000|2024-08-25 15:49:10|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|5
1724600960000|2024-08-25 15:49:20|54.44|54.14|54.46|54.16|54.46|54.16|54.42|54.12|10
1724600970000|2024-08-25 15:49:30|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1724600990000|2024-08-25 15:49:50|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|5
1724601000000|2024-08-25 15:50:00|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724601010000|2024-08-25 15:50:10|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724601020000|2024-08-25 15:50:20|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|5
1724601030000|2024-08-25 15:50:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724601040000|2024-08-25 15:50:40|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1724601050000|2024-08-25 15:50:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724601060000|2024-08-25 15:51:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724601080000|2024-08-25 15:51:20|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|4
1724601090000|2024-08-25 15:51:30|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|4
1724601110000|2024-08-25 15:51:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724601120000|2024-08-25 15:52:00|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|5
1724601130000|2024-08-25 15:52:10|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|5
1724601140000|2024-08-25 15:52:20|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1724601150000|2024-08-25 15:52:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724601160000|2024-08-25 15:52:40|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1724601170000|2024-08-25 15:52:50|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1724601180000|2024-08-25 15:53:00|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724601190000|2024-08-25 15:53:10|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1724601200000|2024-08-25 15:53:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|6
1724601220000|2024-08-25 15:53:40|54.52|54.22|54.51|54.21|54.52|54.22|54.5|54.2|4
1724601230000|2024-08-25 15:53:50|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1724601240000|2024-08-25 15:54:00|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1724601260000|2024-08-25 15:54:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|7
1724601270000|2024-08-25 15:54:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|5
1724601280000|2024-08-25 15:54:40|54.48|54.18|54.51|54.21|54.51|54.21|54.48|54.18|4
1724601300000|2024-08-25 15:55:00|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1724601310000|2024-08-25 15:55:10|54.48|54.18|54.45|54.15|54.49|54.19|54.45|54.15|4
1724601320000|2024-08-25 15:55:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724601330000|2024-08-25 15:55:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724601340000|2024-08-25 15:55:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724601350000|2024-08-25 15:55:50|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|3
1724601370000|2024-08-25 15:56:10|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|4
1724601380000|2024-08-25 15:56:20|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1724601390000|2024-08-25 15:56:30|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|7
1724601400000|2024-08-25 15:56:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724601410000|2024-08-25 15:56:50|54.48|54.18|54.51|54.21|54.51|54.21|54.48|54.18|4
1724601420000|2024-08-25 15:57:00|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724601430000|2024-08-25 15:57:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724601440000|2024-08-25 15:57:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724601450000|2024-08-25 15:57:30|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724601460000|2024-08-25 15:57:40|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|2
1724601470000|2024-08-25 15:57:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724601490000|2024-08-25 15:58:10|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|3
1724601500000|2024-08-25 15:58:20|54.5|54.2|54.49|54.19|54.51|54.21|54.49|54.19|4
1724601510000|2024-08-25 15:58:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1724601520000|2024-08-25 15:58:40|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1724601530000|2024-08-25 15:58:50|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|4
1724601540000|2024-08-25 15:59:00|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724601570000|2024-08-25 15:59:30|54.5|54.2|54.5|54.2|54.51|54.21|54.49|54.19|9
1724601580000|2024-08-25 15:59:40|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724601590000|2024-08-25 15:59:50|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|11
1724601600000|2024-08-25 16:00:00|54.51|54.21|54.55|54.25|54.58|54.28|54.51|54.21|8
1724601610000|2024-08-25 16:00:10|54.54|54.24|54.53|54.23|54.55|54.25|54.52|54.22|6
1724601620000|2024-08-25 16:00:20|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|6
1724601630000|2024-08-25 16:00:30|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|5
1724601640000|2024-08-25 16:00:40|54.51|54.21|54.49|54.19|54.51|54.21|54.48|54.18|5
1724601650000|2024-08-25 16:00:50|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1724601660000|2024-08-25 16:01:00|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|5
1724601670000|2024-08-25 16:01:10|54.52|54.22|54.54|54.24|54.57|54.27|54.52|54.22|13
1724601680000|2024-08-25 16:01:20|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|6
1724601690000|2024-08-25 16:01:30|54.55|54.25|54.57|54.27|54.57|54.27|54.54|54.24|8
1724601700000|2024-08-25 16:01:40|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|7
1724601710000|2024-08-25 16:01:50|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|5
1724601720000|2024-08-25 16:02:00|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1724601730000|2024-08-25 16:02:10|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|8
1724601740000|2024-08-25 16:02:20|54.59|54.29|54.56|54.26|54.6|54.3|54.56|54.26|8
1724601750000|2024-08-25 16:02:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1724601760000|2024-08-25 16:02:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1724601780000|2024-08-25 16:03:00|54.59|54.29|54.61|54.31|54.61|54.31|54.59|54.29|8
1724601790000|2024-08-25 16:03:10|54.6|54.3|54.62|54.32|54.63|54.33|54.6|54.3|5
1724601800000|2024-08-25 16:03:20|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|5
1724601810000|2024-08-25 16:03:30|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|5
1724601820000|2024-08-25 16:03:40|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|3
1724601830000|2024-08-25 16:03:50|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1724601840000|2024-08-25 16:04:00|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|5
1724601850000|2024-08-25 16:04:10|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1724601860000|2024-08-25 16:04:20|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|5
1724601870000|2024-08-25 16:04:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1724601880000|2024-08-25 16:04:40|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1724601900000|2024-08-25 16:05:00|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|4
1724601910000|2024-08-25 16:05:10|54.71|54.41|54.72|54.42|54.72|54.42|54.7|54.4|4
1724601940000|2024-08-25 16:05:40|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1724601960000|2024-08-25 16:06:00|54.74|54.44|54.76|54.46|54.77|54.47|54.74|54.44|9
1724601970000|2024-08-25 16:06:10|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|8
1724601980000|2024-08-25 16:06:20|54.79|54.49|54.79|54.49|54.8|54.5|54.78|54.48|5
1724601990000|2024-08-25 16:06:30|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1724602000000|2024-08-25 16:06:40|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|6
1724602010000|2024-08-25 16:06:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1724602020000|2024-08-25 16:07:00|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1724602030000|2024-08-25 16:07:10|54.72|54.42|54.74|54.44|54.75|54.45|54.69|54.39|15
1724602040000|2024-08-25 16:07:20|54.75|54.45|54.76|54.46|54.78|54.48|54.75|54.45|9
1724602050000|2024-08-25 16:07:30|54.75|54.45|54.72|54.42|54.75|54.45|54.72|54.42|7
1724602060000|2024-08-25 16:07:40|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1724602070000|2024-08-25 16:07:50|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1724602080000|2024-08-25 16:08:00|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|4
1724602090000|2024-08-25 16:08:10|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|13
1724602100000|2024-08-25 16:08:20|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|5
1724602110000|2024-08-25 16:08:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1724602120000|2024-08-25 16:08:40|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1724602130000|2024-08-25 16:08:50|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|4
1724602140000|2024-08-25 16:09:00|54.66|54.36|54.62|54.32|54.66|54.36|54.62|54.32|7
1724602150000|2024-08-25 16:09:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1724602160000|2024-08-25 16:09:20|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|5
1724602170000|2024-08-25 16:09:30|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|4
1724602180000|2024-08-25 16:09:40|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|2
1724602190000|2024-08-25 16:09:50|54.66|54.36|54.68|54.38|54.69|54.39|54.66|54.36|9
1724602200000|2024-08-25 16:10:00|54.69|54.39|54.65|54.35|54.69|54.39|54.64|54.34|7
1724602210000|2024-08-25 16:10:10|54.64|54.34|54.63|54.33|54.65|54.35|54.63|54.33|6
1724602240000|2024-08-25 16:10:40|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|3
1724602260000|2024-08-25 16:11:00|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1724602270000|2024-08-25 16:11:10|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1724602280000|2024-08-25 16:11:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724602290000|2024-08-25 16:11:30|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1724602300000|2024-08-25 16:11:40|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1724602310000|2024-08-25 16:11:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1724602320000|2024-08-25 16:12:00|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|5
1724602330000|2024-08-25 16:12:10|54.59|54.29|54.58|54.28|54.6|54.3|54.57|54.27|8
1724602340000|2024-08-25 16:12:20|54.57|54.27|54.54|54.24|54.57|54.27|54.53|54.23|6
1724602350000|2024-08-25 16:12:30|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|7
1724602360000|2024-08-25 16:12:40|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724602370000|2024-08-25 16:12:50|54.53|54.23|54.52|54.22|54.55|54.25|54.52|54.22|6
1724602380000|2024-08-25 16:13:00|54.5|54.2|54.5|54.2|54.52|54.22|54.5|54.2|4
1724602390000|2024-08-25 16:13:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|8
1724602410000|2024-08-25 16:13:30|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|6
1724602430000|2024-08-25 16:13:50|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|8
1724602440000|2024-08-25 16:14:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1724602450000|2024-08-25 16:14:10|54.49|54.19|54.51|54.21|54.52|54.22|54.48|54.18|9
1724602460000|2024-08-25 16:14:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1724602470000|2024-08-25 16:14:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1724602480000|2024-08-25 16:14:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724602490000|2024-08-25 16:14:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1724602500000|2024-08-25 16:15:00|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1724602510000|2024-08-25 16:15:10|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|5
1724602520000|2024-08-25 16:15:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1724602530000|2024-08-25 16:15:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724602540000|2024-08-25 16:15:40|54.53|54.23|54.55|54.25|54.57|54.27|54.53|54.23|6
1724602550000|2024-08-25 16:15:50|54.56|54.26|54.57|54.27|54.59|54.29|54.55|54.25|12
1724602560000|2024-08-25 16:16:00|54.58|54.28|54.57|54.27|54.58|54.28|54.55|54.25|10
1724602570000|2024-08-25 16:16:10|54.56|54.26|54.56|54.26|54.57|54.27|54.54|54.24|7
1724602580000|2024-08-25 16:16:20|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|6
1724602590000|2024-08-25 16:16:30|54.59|54.29|54.61|54.31|54.63|54.33|54.59|54.29|13
1724602600000|2024-08-25 16:16:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|3
1724602610000|2024-08-25 16:16:50|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1724602620000|2024-08-25 16:17:00|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1724602630000|2024-08-25 16:17:10|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1724602640000|2024-08-25 16:17:20|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|6
1724602650000|2024-08-25 16:17:30|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|8
1724602660000|2024-08-25 16:17:40|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1724602670000|2024-08-25 16:17:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|5
1724602680000|2024-08-25 16:18:00|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|7
1724602690000|2024-08-25 16:18:10|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|5
1724602700000|2024-08-25 16:18:20|54.58|54.28|54.53|54.23|54.58|54.28|54.53|54.23|7
1724602710000|2024-08-25 16:18:30|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1724602720000|2024-08-25 16:18:40|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1724602730000|2024-08-25 16:18:50|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|7
1724602740000|2024-08-25 16:19:00|54.51|54.21|54.5|54.2|54.52|54.22|54.49|54.19|9
1724602750000|2024-08-25 16:19:10|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|5
1724602760000|2024-08-25 16:19:20|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1724602770000|2024-08-25 16:19:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724602780000|2024-08-25 16:19:40|54.53|54.23|54.59|54.29|54.6|54.3|54.53|54.23|7
1724602800000|2024-08-25 16:20:00|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|3
1724602810000|2024-08-25 16:20:10|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|4
1724602820000|2024-08-25 16:20:20|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1724602830000|2024-08-25 16:20:30|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1724602850000|2024-08-25 16:20:50|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|5
1724602860000|2024-08-25 16:21:00|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1724602870000|2024-08-25 16:21:10|54.53|54.23|54.54|54.24|54.54|54.24|54.52|54.22|4
1724602880000|2024-08-25 16:21:20|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724602890000|2024-08-25 16:21:30|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|3
1724602900000|2024-08-25 16:21:40|54.5|54.2|54.51|54.21|54.52|54.22|54.5|54.2|7
1724602910000|2024-08-25 16:21:50|54.5|54.2|54.48|54.18|54.51|54.21|54.45|54.15|9
1724602920000|2024-08-25 16:22:00|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1724602930000|2024-08-25 16:22:10|54.48|54.18|54.51|54.21|54.52|54.22|54.48|54.18|7
1724602940000|2024-08-25 16:22:20|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|4
1724602950000|2024-08-25 16:22:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724602960000|2024-08-25 16:22:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724602980000|2024-08-25 16:23:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724602990000|2024-08-25 16:23:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724603000000|2024-08-25 16:23:20|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1724603010000|2024-08-25 16:23:30|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|4
1724603020000|2024-08-25 16:23:40|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|5
1724603030000|2024-08-25 16:23:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1724603040000|2024-08-25 16:24:00|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724603050000|2024-08-25 16:24:10|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|4
1724603060000|2024-08-25 16:24:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|4
1724603070000|2024-08-25 16:24:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1724603080000|2024-08-25 16:24:40|54.5|54.2|54.49|54.19|54.51|54.21|54.49|54.19|3
1724603090000|2024-08-25 16:24:50|54.48|54.18|54.46|54.16|54.5|54.2|54.45|54.15|8
1724603100000|2024-08-25 16:25:00|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1724603110000|2024-08-25 16:25:10|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|5
1724603140000|2024-08-25 16:25:40|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|6
1724603150000|2024-08-25 16:25:50|54.39|54.09|54.39|54.09|54.39|54.09|54.36|54.06|9
1724603160000|2024-08-25 16:26:00|54.38|54.08|54.33|54.03|54.38|54.08|54.33|54.03|4
1724603180000|2024-08-25 16:26:20|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1724603190000|2024-08-25 16:26:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|4
1724603200000|2024-08-25 16:26:40|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|5
1724603210000|2024-08-25 16:26:50|54.32|54.02|54.37|54.07|54.39|54.09|54.32|54.02|8
1724603220000|2024-08-25 16:27:00|54.38|54.08|54.34|54.04|54.38|54.08|54.34|54.04|4
1724603230000|2024-08-25 16:27:10|54.33|54.03|54.36|54.06|54.37|54.07|54.33|54.03|10
1724603240000|2024-08-25 16:27:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1724603250000|2024-08-25 16:27:30|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|5
1724603260000|2024-08-25 16:27:40|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1724603270000|2024-08-25 16:27:50|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|3
1724603280000|2024-08-25 16:28:00|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|5
1724603290000|2024-08-25 16:28:10|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|4
1724603300000|2024-08-25 16:28:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1724603310000|2024-08-25 16:28:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724603320000|2024-08-25 16:28:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724603330000|2024-08-25 16:28:50|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724603360000|2024-08-25 16:29:20|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1724603370000|2024-08-25 16:29:30|54.41|54.11|54.4|54.1|54.42|54.12|54.39|54.09|6
1724603380000|2024-08-25 16:29:40|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1724603390000|2024-08-25 16:29:50|54.4|54.1|54.36|54.06|54.4|54.1|54.36|54.06|5
1724603400000|2024-08-25 16:30:00|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|14
1724603410000|2024-08-25 16:30:10|54.36|54.06|54.35|54.05|54.38|54.08|54.34|54.04|9
1724603420000|2024-08-25 16:30:20|54.36|54.06|54.38|54.08|54.39|54.09|54.35|54.05|9
1724603430000|2024-08-25 16:30:30|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1724603440000|2024-08-25 16:30:40|54.38|54.08|54.38|54.08|54.39|54.09|54.36|54.06|7
1724603460000|2024-08-25 16:31:00|54.39|54.09|54.4|54.1|54.41|54.11|54.38|54.08|8
1724603470000|2024-08-25 16:31:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|6
1724603480000|2024-08-25 16:31:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724603490000|2024-08-25 16:31:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724603500000|2024-08-25 16:31:40|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1724603510000|2024-08-25 16:31:50|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1724603530000|2024-08-25 16:32:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724603540000|2024-08-25 16:32:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724603550000|2024-08-25 16:32:30|54.42|54.12|54.46|54.16|54.48|54.18|54.42|54.12|7
1724603560000|2024-08-25 16:32:40|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|4
1724603570000|2024-08-25 16:32:50|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|8
1724603580000|2024-08-25 16:33:00|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1724603590000|2024-08-25 16:33:10|54.46|54.16|54.43|54.13|54.46|54.16|54.42|54.12|5
1724603600000|2024-08-25 16:33:20|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|8
1724603610000|2024-08-25 16:33:30|54.42|54.12|54.43|54.13|54.43|54.13|54.41|54.11|6
1724603620000|2024-08-25 16:33:40|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|5
1724603630000|2024-08-25 16:33:50|54.46|54.16|54.49|54.19|54.49|54.19|54.46|54.16|12
1724603640000|2024-08-25 16:34:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1724603650000|2024-08-25 16:34:10|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|8
1724603660000|2024-08-25 16:34:20|54.44|54.14|54.44|54.14|54.47|54.17|54.44|54.14|6
1724603670000|2024-08-25 16:34:30|54.45|54.15|54.47|54.17|54.48|54.18|54.45|54.15|5
1724603680000|2024-08-25 16:34:40|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|6
1724603690000|2024-08-25 16:34:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724603700000|2024-08-25 16:35:00|54.45|54.15|54.45|54.15|54.48|54.18|54.45|54.15|9
1724603710000|2024-08-25 16:35:10|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|7
1724603720000|2024-08-25 16:35:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724603740000|2024-08-25 16:35:40|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|6
1724603750000|2024-08-25 16:35:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724603760000|2024-08-25 16:36:00|54.4|54.1|54.35|54.05|54.4|54.1|54.35|54.05|8
1724603770000|2024-08-25 16:36:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724603780000|2024-08-25 16:36:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1724603790000|2024-08-25 16:36:30|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|3
1724603800000|2024-08-25 16:36:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1724603810000|2024-08-25 16:36:50|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1724603820000|2024-08-25 16:37:00|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|6
1724603830000|2024-08-25 16:37:10|54.28|53.98|54.26|53.96|54.28|53.98|54.25|53.95|8
1724603840000|2024-08-25 16:37:20|54.27|53.97|54.23|53.93|54.27|53.97|54.22|53.92|10
1724603850000|2024-08-25 16:37:30|54.24|53.94|54.26|53.96|54.29|53.99|54.24|53.94|9
1724603860000|2024-08-25 16:37:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1724603870000|2024-08-25 16:37:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1724603880000|2024-08-25 16:38:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1724603890000|2024-08-25 16:38:10|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1724603900000|2024-08-25 16:38:20|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|7
1724603910000|2024-08-25 16:38:30|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|8
1724603920000|2024-08-25 16:38:40|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|5
1724603930000|2024-08-25 16:38:50|54.18|53.88|54.13|53.83|54.18|53.88|54.13|53.83|6
1724603940000|2024-08-25 16:39:00|54.14|53.84|54.18|53.88|54.18|53.88|54.14|53.84|5
1724603950000|2024-08-25 16:39:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724603960000|2024-08-25 16:39:20|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|4
1724603990000|2024-08-25 16:39:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1724604000000|2024-08-25 16:40:00|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|3
1724604010000|2024-08-25 16:40:10|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|2
1724604020000|2024-08-25 16:40:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724604030000|2024-08-25 16:40:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724604040000|2024-08-25 16:40:40|54.19|53.89|54.16|53.86|54.2|53.9|54.16|53.86|10
1724604050000|2024-08-25 16:40:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724604060000|2024-08-25 16:41:00|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1724604070000|2024-08-25 16:41:10|54.18|53.88|54.09|53.79|54.19|53.89|54.09|53.79|11
1724604080000|2024-08-25 16:41:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|6
1724604090000|2024-08-25 16:41:30|54.12|53.82|54.16|53.86|54.17|53.87|54.12|53.82|8
1724604100000|2024-08-25 16:41:40|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|4
1724604110000|2024-08-25 16:41:50|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1724604120000|2024-08-25 16:42:00|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|8
1724604130000|2024-08-25 16:42:10|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|8
1724604140000|2024-08-25 16:42:20|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|4
1724604150000|2024-08-25 16:42:30|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|2
1724604160000|2024-08-25 16:42:40|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|4
1724604170000|2024-08-25 16:42:50|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|5
1724604180000|2024-08-25 16:43:00|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1724604190000|2024-08-25 16:43:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724604200000|2024-08-25 16:43:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724604210000|2024-08-25 16:43:30|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724604220000|2024-08-25 16:43:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724604230000|2024-08-25 16:43:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1724604240000|2024-08-25 16:44:00|54.31|54.01|54.28|53.98|54.31|54.01|54.28|53.98|4
1724604250000|2024-08-25 16:44:10|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1724604280000|2024-08-25 16:44:40|54.3|54|54.3|54|54.3|54|54.3|54|1
1724604290000|2024-08-25 16:44:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1724604300000|2024-08-25 16:45:00|54.32|54.02|54.31|54.01|54.33|54.03|54.3|54|6
1724604310000|2024-08-25 16:45:10|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1724604320000|2024-08-25 16:45:20|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1724604330000|2024-08-25 16:45:30|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|4
1724604340000|2024-08-25 16:45:40|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1724604350000|2024-08-25 16:45:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|4
1724604360000|2024-08-25 16:46:00|54.32|54.02|54.32|54.02|54.34|54.04|54.32|54.02|5
1724604370000|2024-08-25 16:46:10|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1724604380000|2024-08-25 16:46:20|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|5
1724604390000|2024-08-25 16:46:30|54.28|53.98|54.27|53.97|54.29|53.99|54.23|53.93|8
1724604410000|2024-08-25 16:46:50|54.26|53.96|54.27|53.97|54.27|53.97|54.22|53.92|9
1724604420000|2024-08-25 16:47:00|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1724604430000|2024-08-25 16:47:10|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|8
1724604440000|2024-08-25 16:47:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|5
1724604450000|2024-08-25 16:47:30|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|6
1724604460000|2024-08-25 16:47:40|54.18|53.88|54.17|53.87|54.19|53.89|54.16|53.86|8
1724604470000|2024-08-25 16:47:50|54.16|53.86|54.12|53.82|54.16|53.86|54.1|53.8|7
1724604480000|2024-08-25 16:48:00|54.11|53.81|54.11|53.81|54.12|53.82|54.09|53.79|8
1724604490000|2024-08-25 16:48:10|54.1|53.8|54.11|53.81|54.14|53.84|54.1|53.8|8
1724604500000|2024-08-25 16:48:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1724604510000|2024-08-25 16:48:30|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1724604520000|2024-08-25 16:48:40|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|8
1724604530000|2024-08-25 16:48:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1724604540000|2024-08-25 16:49:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724604550000|2024-08-25 16:49:10|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724604560000|2024-08-25 16:49:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724604570000|2024-08-25 16:49:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724604580000|2024-08-25 16:49:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724604590000|2024-08-25 16:49:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724604600000|2024-08-25 16:50:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724604610000|2024-08-25 16:50:10|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|3
1724604620000|2024-08-25 16:50:20|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|6
1724604630000|2024-08-25 16:50:30|54.17|53.87|54.18|53.88|54.18|53.88|54.13|53.83|8
1724604640000|2024-08-25 16:50:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1724604650000|2024-08-25 16:50:50|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|4
1724604660000|2024-08-25 16:51:00|54.15|53.85|54.17|53.87|54.17|53.87|54.14|53.84|7
1724604670000|2024-08-25 16:51:10|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1724604680000|2024-08-25 16:51:20|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724604690000|2024-08-25 16:51:30|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1724604700000|2024-08-25 16:51:40|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1724604710000|2024-08-25 16:51:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724604720000|2024-08-25 16:52:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1724604730000|2024-08-25 16:52:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724604740000|2024-08-25 16:52:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1724604750000|2024-08-25 16:52:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724604760000|2024-08-25 16:52:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724604770000|2024-08-25 16:52:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724604780000|2024-08-25 16:53:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724604790000|2024-08-25 16:53:10|54.15|53.85|54.1|53.8|54.15|53.85|54.1|53.8|5
1724604800000|2024-08-25 16:53:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724604810000|2024-08-25 16:53:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724604820000|2024-08-25 16:53:40|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1724604830000|2024-08-25 16:53:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724604840000|2024-08-25 16:54:00|54.14|53.84|54.11|53.81|54.15|53.85|54.11|53.81|8
1724604860000|2024-08-25 16:54:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724604870000|2024-08-25 16:54:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1724604880000|2024-08-25 16:54:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724604900000|2024-08-25 16:55:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1724604910000|2024-08-25 16:55:10|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|7
1724604920000|2024-08-25 16:55:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724604930000|2024-08-25 16:55:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|5
1724604940000|2024-08-25 16:55:40|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|6
1724604950000|2024-08-25 16:55:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724604960000|2024-08-25 16:56:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724604970000|2024-08-25 16:56:10|54.06|53.76|54.01|53.71|54.06|53.76|54|53.7|9
1724604980000|2024-08-25 16:56:20|54|53.7|53.97|53.67|54|53.7|53.96|53.66|7
1724604990000|2024-08-25 16:56:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1724605000000|2024-08-25 16:56:40|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|3
1724605010000|2024-08-25 16:56:50|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|4
1724605020000|2024-08-25 16:57:00|54.04|53.74|54.04|53.74|54.05|53.75|54.01|53.71|12
1724605030000|2024-08-25 16:57:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724605040000|2024-08-25 16:57:20|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|7
1724605050000|2024-08-25 16:57:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1724605070000|2024-08-25 16:57:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724605080000|2024-08-25 16:58:00|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|8
1724605090000|2024-08-25 16:58:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724605100000|2024-08-25 16:58:20|54.06|53.76|54.03|53.73|54.06|53.76|54.03|53.73|4
1724605110000|2024-08-25 16:58:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724605120000|2024-08-25 16:58:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724605130000|2024-08-25 16:58:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724605140000|2024-08-25 16:59:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724605150000|2024-08-25 16:59:10|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1724605170000|2024-08-25 16:59:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724605180000|2024-08-25 16:59:40|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1724605200000|2024-08-25 17:00:00|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|4
1724605210000|2024-08-25 17:00:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724605220000|2024-08-25 17:00:20|54.09|53.79|54.09|53.79|54.11|53.81|54.09|53.79|5
1724605230000|2024-08-25 17:00:30|54.1|53.8|54.11|53.81|54.13|53.83|54.1|53.8|8
1724605240000|2024-08-25 17:00:40|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1724605250000|2024-08-25 17:00:50|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1724605260000|2024-08-25 17:01:00|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1724605270000|2024-08-25 17:01:10|54.13|53.83|54.15|53.85|54.18|53.88|54.13|53.83|5
1724605280000|2024-08-25 17:01:20|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|6
1724605290000|2024-08-25 17:01:30|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|4
1724605300000|2024-08-25 17:01:40|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|4
1724605310000|2024-08-25 17:01:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1724605320000|2024-08-25 17:02:00|54.1|53.8|54.08|53.78|54.11|53.81|54.08|53.78|7
1724605330000|2024-08-25 17:02:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724605340000|2024-08-25 17:02:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1724605350000|2024-08-25 17:02:30|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|8
1724605360000|2024-08-25 17:02:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724605370000|2024-08-25 17:02:50|54.13|53.83|54.15|53.85|54.15|53.85|54.12|53.82|4
1724605380000|2024-08-25 17:03:00|54.16|53.86|54.12|53.82|54.17|53.87|54.12|53.82|15
1724605390000|2024-08-25 17:03:10|54.11|53.81|54.1|53.8|54.11|53.81|54.09|53.79|4
1724605410000|2024-08-25 17:03:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724605420000|2024-08-25 17:03:40|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|5
1724605430000|2024-08-25 17:03:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|5
1724605440000|2024-08-25 17:04:00|54.11|53.81|54.13|53.83|54.15|53.85|54.11|53.81|8
1724605470000|2024-08-25 17:04:30|54.14|53.84|54.16|53.86|54.17|53.87|54.14|53.84|6
1724605480000|2024-08-25 17:04:40|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|10
1724605500000|2024-08-25 17:05:00|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1724605510000|2024-08-25 17:05:10|54.14|53.84|54.13|53.83|54.17|53.87|54.13|53.83|10
1724605520000|2024-08-25 17:05:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724605530000|2024-08-25 17:05:30|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|7
1724605540000|2024-08-25 17:05:40|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1724605550000|2024-08-25 17:05:50|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|9
1724605560000|2024-08-25 17:06:00|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|7
1724605570000|2024-08-25 17:06:10|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|5
1724605580000|2024-08-25 17:06:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724605590000|2024-08-25 17:06:30|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|6
1724605600000|2024-08-25 17:06:40|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|5
1724605610000|2024-08-25 17:06:50|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|5
1724605620000|2024-08-25 17:07:00|54.16|53.86|54.14|53.84|54.17|53.87|54.13|53.83|12
1724605630000|2024-08-25 17:07:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1724605640000|2024-08-25 17:07:20|54.13|53.83|54.13|53.83|54.16|53.86|54.13|53.83|5
1724605650000|2024-08-25 17:07:30|54.14|53.84|54.13|53.83|54.17|53.87|54.13|53.83|8
1724605660000|2024-08-25 17:07:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724605670000|2024-08-25 17:07:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1724605690000|2024-08-25 17:08:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724605710000|2024-08-25 17:08:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724605720000|2024-08-25 17:08:40|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|3
1724605730000|2024-08-25 17:08:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724605740000|2024-08-25 17:09:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724605750000|2024-08-25 17:09:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724605770000|2024-08-25 17:09:30|54.13|53.83|54.13|53.83|54.16|53.86|54.13|53.83|9
1724605780000|2024-08-25 17:09:40|54.14|53.84|54.17|53.87|54.17|53.87|54.13|53.83|6
1724605790000|2024-08-25 17:09:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724605800000|2024-08-25 17:10:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1724605810000|2024-08-25 17:10:10|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|4
1724605820000|2024-08-25 17:10:20|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|4
1724605830000|2024-08-25 17:10:30|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|4
1724605840000|2024-08-25 17:10:40|54.3|54|54.27|53.97|54.3|54|54.27|53.97|5
1724605850000|2024-08-25 17:10:50|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|4
1724605860000|2024-08-25 17:11:00|54.26|53.96|54.25|53.95|54.27|53.97|54.23|53.93|16
1724605870000|2024-08-25 17:11:10|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|7
1724605890000|2024-08-25 17:11:30|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|4
1724605900000|2024-08-25 17:11:40|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|7
1724605910000|2024-08-25 17:11:50|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|4
1724605920000|2024-08-25 17:12:00|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1724605930000|2024-08-25 17:12:10|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|4
1724605940000|2024-08-25 17:12:20|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724605950000|2024-08-25 17:12:30|54.21|53.91|54.25|53.95|54.26|53.96|54.2|53.9|9
1724605960000|2024-08-25 17:12:40|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|3
1724605970000|2024-08-25 17:12:50|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|5
1724605980000|2024-08-25 17:13:00|54.27|53.97|54.3|54|54.31|54.01|54.27|53.97|9
1724605990000|2024-08-25 17:13:10|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|4
1724606000000|2024-08-25 17:13:20|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|8
1724606010000|2024-08-25 17:13:30|54.27|53.97|54.3|54|54.3|54|54.27|53.97|4
1724606020000|2024-08-25 17:13:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1724606030000|2024-08-25 17:13:50|54.29|53.99|54.31|54.01|54.31|54.01|54.29|53.99|3
1724606040000|2024-08-25 17:14:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|4
1724606050000|2024-08-25 17:14:10|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|8
1724606060000|2024-08-25 17:14:20|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1724606070000|2024-08-25 17:14:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724606080000|2024-08-25 17:14:40|54.31|54.01|54.3|54|54.32|54.02|54.3|54|4
1724606090000|2024-08-25 17:14:50|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724606100000|2024-08-25 17:15:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1724606110000|2024-08-25 17:15:10|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|3
1724606120000|2024-08-25 17:15:20|54.27|53.97|54.3|54|54.31|54.01|54.27|53.97|6
1724606130000|2024-08-25 17:15:30|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724606140000|2024-08-25 17:15:40|54.29|53.99|54.26|53.96|54.29|53.99|54.24|53.94|11
1724606150000|2024-08-25 17:15:50|54.27|53.97|54.25|53.95|54.27|53.97|54.24|53.94|8
1724606160000|2024-08-25 17:16:00|54.26|53.96|54.28|53.98|54.28|53.98|54.25|53.95|7
1724606170000|2024-08-25 17:16:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724606180000|2024-08-25 17:16:20|54.25|53.95|54.24|53.94|54.26|53.96|54.23|53.93|8
1724606190000|2024-08-25 17:16:30|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|5
1724606200000|2024-08-25 17:16:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|7
1724606210000|2024-08-25 17:16:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724606220000|2024-08-25 17:17:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|7
1724606230000|2024-08-25 17:17:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|8
1724606240000|2024-08-25 17:17:20|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1724606250000|2024-08-25 17:17:30|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|4
1724606260000|2024-08-25 17:17:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|6
1724606270000|2024-08-25 17:17:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|5
1724606280000|2024-08-25 17:18:00|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1724606290000|2024-08-25 17:18:10|54.19|53.89|54.17|53.87|54.19|53.89|54.13|53.83|11
1724606300000|2024-08-25 17:18:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1724606310000|2024-08-25 17:18:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724606320000|2024-08-25 17:18:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724606330000|2024-08-25 17:18:50|54.2|53.9|54.2|53.9|54.2|53.9|54.18|53.88|7
1724606340000|2024-08-25 17:19:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724606350000|2024-08-25 17:19:10|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1724606390000|2024-08-25 17:19:50|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|4
1724606400000|2024-08-25 17:20:00|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1724606420000|2024-08-25 17:20:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|4
1724606430000|2024-08-25 17:20:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1724606440000|2024-08-25 17:20:40|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|7
1724606450000|2024-08-25 17:20:50|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|5
1724606460000|2024-08-25 17:21:00|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|4
1724606470000|2024-08-25 17:21:10|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1724606480000|2024-08-25 17:21:20|54.19|53.89|54.14|53.84|54.19|53.89|54.14|53.84|7
1724606490000|2024-08-25 17:21:30|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|11
1724606500000|2024-08-25 17:21:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724606510000|2024-08-25 17:21:50|54.18|53.88|54.14|53.84|54.18|53.88|54.13|53.83|5
1724606520000|2024-08-25 17:22:00|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|5
1724606530000|2024-08-25 17:22:10|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|6
1724606550000|2024-08-25 17:22:30|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|4
1724606560000|2024-08-25 17:22:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724606570000|2024-08-25 17:22:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724606580000|2024-08-25 17:23:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724606600000|2024-08-25 17:23:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724606610000|2024-08-25 17:23:30|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|4
1724606620000|2024-08-25 17:23:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724606630000|2024-08-25 17:23:50|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|4
1724606650000|2024-08-25 17:24:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1724606670000|2024-08-25 17:24:30|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|5
1724606680000|2024-08-25 17:24:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|7
1724606690000|2024-08-25 17:24:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1724606700000|2024-08-25 17:25:00|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|5
1724606710000|2024-08-25 17:25:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724606720000|2024-08-25 17:25:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724606730000|2024-08-25 17:25:30|54.07|53.77|54.05|53.75|54.08|53.78|54.05|53.75|5
1724606740000|2024-08-25 17:25:40|54.06|53.76|54.03|53.73|54.06|53.76|54.03|53.73|7
1724606750000|2024-08-25 17:25:50|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1724606760000|2024-08-25 17:26:00|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|3
1724606770000|2024-08-25 17:26:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724606780000|2024-08-25 17:26:20|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|8
1724606790000|2024-08-25 17:26:30|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724606800000|2024-08-25 17:26:40|54.09|53.79|54.07|53.77|54.09|53.79|54.06|53.76|5
1724606810000|2024-08-25 17:26:50|54.08|53.78|54.03|53.73|54.08|53.78|54.02|53.72|6
1724606820000|2024-08-25 17:27:00|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1724606830000|2024-08-25 17:27:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724606840000|2024-08-25 17:27:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1724606850000|2024-08-25 17:27:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724606860000|2024-08-25 17:27:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724606870000|2024-08-25 17:27:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724606880000|2024-08-25 17:28:00|53.99|53.69|54|53.7|54|53.7|53.98|53.68|8
1724606890000|2024-08-25 17:28:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724606900000|2024-08-25 17:28:20|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1724606910000|2024-08-25 17:28:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1724606930000|2024-08-25 17:28:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724606940000|2024-08-25 17:29:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1724606960000|2024-08-25 17:29:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724606970000|2024-08-25 17:29:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1724606990000|2024-08-25 17:29:50|54.04|53.74|54.05|53.75|54.08|53.78|54.04|53.74|10
1724607000000|2024-08-25 17:30:00|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|4
1724607010000|2024-08-25 17:30:10|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1724607020000|2024-08-25 17:30:20|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|4
1724607030000|2024-08-25 17:30:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724607040000|2024-08-25 17:30:40|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1724607050000|2024-08-25 17:30:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724607060000|2024-08-25 17:31:00|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|2
1724607070000|2024-08-25 17:31:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|3
1724607080000|2024-08-25 17:31:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1724607090000|2024-08-25 17:31:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724607100000|2024-08-25 17:31:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724607120000|2024-08-25 17:32:00|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|6
1724607130000|2024-08-25 17:32:10|54.1|53.8|54.1|53.8|54.1|53.8|54.08|53.78|9
1724607140000|2024-08-25 17:32:20|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1724607150000|2024-08-25 17:32:30|54.07|53.77|54.03|53.73|54.07|53.77|54.03|53.73|4
1724607160000|2024-08-25 17:32:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1724607170000|2024-08-25 17:32:50|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1724607180000|2024-08-25 17:33:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1724607190000|2024-08-25 17:33:10|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|8
1724607200000|2024-08-25 17:33:20|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|8
1724607210000|2024-08-25 17:33:30|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1724607230000|2024-08-25 17:33:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1724607240000|2024-08-25 17:34:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724607250000|2024-08-25 17:34:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1724607260000|2024-08-25 17:34:20|54.03|53.73|54.03|53.73|54.05|53.75|54.03|53.73|7
1724607270000|2024-08-25 17:34:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724607280000|2024-08-25 17:34:40|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|5
1724607290000|2024-08-25 17:34:50|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|3
1724607300000|2024-08-25 17:35:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724607320000|2024-08-25 17:35:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724607330000|2024-08-25 17:35:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724607340000|2024-08-25 17:35:40|54.01|53.71|54.05|53.75|54.05|53.75|54|53.7|7
1724607350000|2024-08-25 17:35:50|54.04|53.74|54.02|53.72|54.04|53.74|54|53.7|9
1724607360000|2024-08-25 17:36:00|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1724607370000|2024-08-25 17:36:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1724607380000|2024-08-25 17:36:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1724607390000|2024-08-25 17:36:30|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1724607400000|2024-08-25 17:36:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1724607420000|2024-08-25 17:37:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724607440000|2024-08-25 17:37:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724607450000|2024-08-25 17:37:30|54.04|53.74|54.1|53.8|54.11|53.81|54.04|53.74|13
1724607460000|2024-08-25 17:37:40|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1724607470000|2024-08-25 17:37:50|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724607480000|2024-08-25 17:38:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1724607490000|2024-08-25 17:38:10|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1724607500000|2024-08-25 17:38:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724607510000|2024-08-25 17:38:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724607520000|2024-08-25 17:38:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724607530000|2024-08-25 17:38:50|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|5
1724607540000|2024-08-25 17:39:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724607550000|2024-08-25 17:39:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724607580000|2024-08-25 17:39:40|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|4
1724607590000|2024-08-25 17:39:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724607600000|2024-08-25 17:40:00|54.16|53.86|54.16|53.86|54.18|53.88|54.15|53.85|10
1724607610000|2024-08-25 17:40:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724607630000|2024-08-25 17:40:30|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|6
1724607650000|2024-08-25 17:40:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724607660000|2024-08-25 17:41:00|54.14|53.84|54.19|53.89|54.19|53.89|54.14|53.84|6
1724607670000|2024-08-25 17:41:10|54.18|53.88|54.14|53.84|54.19|53.89|54.13|53.83|7
1724607680000|2024-08-25 17:41:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724607690000|2024-08-25 17:41:30|54.16|53.86|54.18|53.88|54.19|53.89|54.16|53.86|11
1724607700000|2024-08-25 17:41:40|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|6
1724607720000|2024-08-25 17:42:00|54.19|53.89|54.14|53.84|54.19|53.89|54.14|53.84|5
1724607750000|2024-08-25 17:42:30|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|3
1724607760000|2024-08-25 17:42:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724607770000|2024-08-25 17:42:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724607780000|2024-08-25 17:43:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|7
1724607790000|2024-08-25 17:43:10|54.17|53.87|54.15|53.85|54.18|53.88|54.15|53.85|7
1724607800000|2024-08-25 17:43:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724607810000|2024-08-25 17:43:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1724607820000|2024-08-25 17:43:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724607830000|2024-08-25 17:43:50|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1724607840000|2024-08-25 17:44:00|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|4
1724607850000|2024-08-25 17:44:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724607860000|2024-08-25 17:44:20|54.13|53.83|54.18|53.88|54.18|53.88|54.13|53.83|4
1724607880000|2024-08-25 17:44:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1724607890000|2024-08-25 17:44:50|54.19|53.89|54.14|53.84|54.19|53.89|54.14|53.84|5
1724607900000|2024-08-25 17:45:00|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|7
1724607910000|2024-08-25 17:45:10|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1724607920000|2024-08-25 17:45:20|54.19|53.89|54.14|53.84|54.19|53.89|54.14|53.84|4
1724607930000|2024-08-25 17:45:30|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1724607940000|2024-08-25 17:45:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1724607950000|2024-08-25 17:45:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724607970000|2024-08-25 17:46:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|6
1724607980000|2024-08-25 17:46:20|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1724607990000|2024-08-25 17:46:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724608000000|2024-08-25 17:46:40|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|5
1724608010000|2024-08-25 17:46:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1724608020000|2024-08-25 17:47:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1724608030000|2024-08-25 17:47:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724608040000|2024-08-25 17:47:20|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|4
1724608060000|2024-08-25 17:47:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724608070000|2024-08-25 17:47:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724608080000|2024-08-25 17:48:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724608090000|2024-08-25 17:48:10|54.11|53.81|54.1|53.8|54.12|53.82|54.09|53.79|6
1724608100000|2024-08-25 17:48:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724608110000|2024-08-25 17:48:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724608120000|2024-08-25 17:48:40|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|4
1724608130000|2024-08-25 17:48:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724608160000|2024-08-25 17:49:20|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|5
1724608170000|2024-08-25 17:49:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724608180000|2024-08-25 17:49:40|54.08|53.78|54.02|53.72|54.09|53.79|54.02|53.72|13
1724608190000|2024-08-25 17:49:50|54.03|53.73|54.04|53.74|54.04|53.74|54.02|53.72|4
1724608210000|2024-08-25 17:50:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724608220000|2024-08-25 17:50:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1724608230000|2024-08-25 17:50:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724608240000|2024-08-25 17:50:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724608250000|2024-08-25 17:50:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1724608260000|2024-08-25 17:51:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724608270000|2024-08-25 17:51:10|54.05|53.75|54.09|53.79|54.09|53.79|54.05|53.75|6
1724608280000|2024-08-25 17:51:20|54.1|53.8|54.14|53.84|54.14|53.84|54.08|53.78|9
1724608290000|2024-08-25 17:51:30|54.15|53.85|54.17|53.87|54.17|53.87|54.14|53.84|7
1724608300000|2024-08-25 17:51:40|54.16|53.86|54.18|53.88|54.18|53.88|54.13|53.83|8
1724608310000|2024-08-25 17:51:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724608320000|2024-08-25 17:52:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724608330000|2024-08-25 17:52:10|54.17|53.87|54.17|53.87|54.18|53.88|54.15|53.85|6
1724608340000|2024-08-25 17:52:20|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|5
1724608350000|2024-08-25 17:52:30|54.18|53.88|54.18|53.88|54.19|53.89|54.16|53.86|7
1724608370000|2024-08-25 17:52:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724608380000|2024-08-25 17:53:00|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|4
1724608390000|2024-08-25 17:53:10|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|7
1724608420000|2024-08-25 17:53:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724608430000|2024-08-25 17:53:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724608440000|2024-08-25 17:54:00|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|4
1724608450000|2024-08-25 17:54:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724608460000|2024-08-25 17:54:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|6
1724608470000|2024-08-25 17:54:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724608480000|2024-08-25 17:54:40|54.16|53.86|54.13|53.83|54.16|53.86|54.13|53.83|3
1724608490000|2024-08-25 17:54:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1724608500000|2024-08-25 17:55:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724608520000|2024-08-25 17:55:20|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724608530000|2024-08-25 17:55:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724608540000|2024-08-25 17:55:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724608560000|2024-08-25 17:56:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724608590000|2024-08-25 17:56:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724608600000|2024-08-25 17:56:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724608610000|2024-08-25 17:56:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724608620000|2024-08-25 17:57:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724608650000|2024-08-25 17:57:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724608660000|2024-08-25 17:57:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724608670000|2024-08-25 17:57:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724608680000|2024-08-25 17:58:00|54.17|53.87|54.12|53.82|54.18|53.88|54.12|53.82|8
1724608690000|2024-08-25 17:58:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724608700000|2024-08-25 17:58:20|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|4
1724608710000|2024-08-25 17:58:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724608720000|2024-08-25 17:58:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724608730000|2024-08-25 17:58:50|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|5
1724608740000|2024-08-25 17:59:00|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|4
1724608750000|2024-08-25 17:59:10|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|3
1724608760000|2024-08-25 17:59:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724608770000|2024-08-25 17:59:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724608790000|2024-08-25 17:59:50|54.14|53.84|54.15|53.85|54.17|53.87|54.14|53.84|4
1724608800000|2024-08-25 18:00:00|54.16|53.86|54.14|53.84|54.18|53.88|54.14|53.84|9
1724608810000|2024-08-25 18:00:10|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|7
1724608820000|2024-08-25 18:00:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724608830000|2024-08-25 18:00:30|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724608840000|2024-08-25 18:00:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724608850000|2024-08-25 18:00:50|54.18|53.88|54.15|53.85|54.18|53.88|54.12|53.82|6
1724608860000|2024-08-25 18:01:00|54.16|53.86|54.14|53.84|54.18|53.88|54.14|53.84|7
1724608880000|2024-08-25 18:01:20|54.17|53.87|54.14|53.84|54.18|53.88|54.14|53.84|7
1724608890000|2024-08-25 18:01:30|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|6
1724608900000|2024-08-25 18:01:40|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1724608910000|2024-08-25 18:01:50|54.14|53.84|54.18|53.88|54.18|53.88|54.14|53.84|8
1724608920000|2024-08-25 18:02:00|54.17|53.87|54.16|53.86|54.18|53.88|54.15|53.85|11
1724608930000|2024-08-25 18:02:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724608940000|2024-08-25 18:02:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724608970000|2024-08-25 18:02:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724608980000|2024-08-25 18:03:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724608990000|2024-08-25 18:03:10|54.18|53.88|54.14|53.84|54.18|53.88|54.14|53.84|5
1724609010000|2024-08-25 18:03:30|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|14
1724609020000|2024-08-25 18:03:40|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|9
1724609030000|2024-08-25 18:03:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724609040000|2024-08-25 18:04:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724609050000|2024-08-25 18:04:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1724609060000|2024-08-25 18:04:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724609070000|2024-08-25 18:04:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724609090000|2024-08-25 18:04:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724609100000|2024-08-25 18:05:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724609110000|2024-08-25 18:05:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1724609120000|2024-08-25 18:05:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724609140000|2024-08-25 18:05:40|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|4
1724609160000|2024-08-25 18:06:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1724609170000|2024-08-25 18:06:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724609180000|2024-08-25 18:06:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724609200000|2024-08-25 18:06:40|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|8
1724609210000|2024-08-25 18:06:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1724609220000|2024-08-25 18:07:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1724609230000|2024-08-25 18:07:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724609240000|2024-08-25 18:07:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724609250000|2024-08-25 18:07:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724609260000|2024-08-25 18:07:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724609270000|2024-08-25 18:07:50|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|6
1724609280000|2024-08-25 18:08:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|5
1724609290000|2024-08-25 18:08:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1724609310000|2024-08-25 18:08:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724609320000|2024-08-25 18:08:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724609330000|2024-08-25 18:08:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724609360000|2024-08-25 18:09:20|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|9
1724609370000|2024-08-25 18:09:30|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|5
1724609380000|2024-08-25 18:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724609390000|2024-08-25 18:09:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724609400000|2024-08-25 18:10:00|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1724609410000|2024-08-25 18:10:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1724609430000|2024-08-25 18:10:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1724609440000|2024-08-25 18:10:40|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|5
1724609450000|2024-08-25 18:10:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724609470000|2024-08-25 18:11:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724609490000|2024-08-25 18:11:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724609520000|2024-08-25 18:12:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1724609540000|2024-08-25 18:12:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724609550000|2024-08-25 18:12:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724609560000|2024-08-25 18:12:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724609570000|2024-08-25 18:12:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724609580000|2024-08-25 18:13:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724609590000|2024-08-25 18:13:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724609610000|2024-08-25 18:13:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1724609630000|2024-08-25 18:13:50|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1724609640000|2024-08-25 18:14:00|54.18|53.88|54.13|53.83|54.18|53.88|54.13|53.83|6
1724609650000|2024-08-25 18:14:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724609660000|2024-08-25 18:14:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724609670000|2024-08-25 18:14:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724609690000|2024-08-25 18:14:50|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|2
1724609700000|2024-08-25 18:15:00|54.15|53.85|54.14|53.84|54.18|53.88|54.14|53.84|10
1724609710000|2024-08-25 18:15:10|54.15|53.85|54.16|53.86|54.19|53.89|54.15|53.85|11
1724609720000|2024-08-25 18:15:20|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1724609730000|2024-08-25 18:15:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1724609740000|2024-08-25 18:15:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1724609750000|2024-08-25 18:15:50|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1724609760000|2024-08-25 18:16:00|54.14|53.84|54.16|53.86|54.19|53.89|54.14|53.84|8
1724609770000|2024-08-25 18:16:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1724609780000|2024-08-25 18:16:20|54.17|53.87|54.15|53.85|54.18|53.88|54.15|53.85|4
1724609790000|2024-08-25 18:16:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724609800000|2024-08-25 18:16:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724609810000|2024-08-25 18:16:50|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|7
1724609820000|2024-08-25 18:17:00|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|4
1724609830000|2024-08-25 18:17:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724609840000|2024-08-25 18:17:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|7
1724609850000|2024-08-25 18:17:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724609860000|2024-08-25 18:17:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|8
1724609870000|2024-08-25 18:17:50|54.19|53.89|54.19|53.89|54.19|53.89|54.17|53.87|10
1724609880000|2024-08-25 18:18:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724609890000|2024-08-25 18:18:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724609900000|2024-08-25 18:18:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1724609910000|2024-08-25 18:18:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724609930000|2024-08-25 18:18:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724609940000|2024-08-25 18:19:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|4
1724609950000|2024-08-25 18:19:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1724609960000|2024-08-25 18:19:20|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|4
1724609970000|2024-08-25 18:19:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724609980000|2024-08-25 18:19:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1724609990000|2024-08-25 18:19:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724610010000|2024-08-25 18:20:10|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|3
1724610020000|2024-08-25 18:20:20|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1724610030000|2024-08-25 18:20:30|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|5
1724610040000|2024-08-25 18:20:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724610050000|2024-08-25 18:20:50|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|4
1724610060000|2024-08-25 18:21:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610080000|2024-08-25 18:21:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724610100000|2024-08-25 18:21:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724610110000|2024-08-25 18:21:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610120000|2024-08-25 18:22:00|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724610130000|2024-08-25 18:22:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610140000|2024-08-25 18:22:20|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1724610150000|2024-08-25 18:22:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610160000|2024-08-25 18:22:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724610170000|2024-08-25 18:22:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610180000|2024-08-25 18:23:00|54.29|53.99|54.21|53.91|54.29|53.99|54.21|53.91|6
1724610190000|2024-08-25 18:23:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724610200000|2024-08-25 18:23:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724610210000|2024-08-25 18:23:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1724610220000|2024-08-25 18:23:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1724610230000|2024-08-25 18:23:50|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|2
1724610240000|2024-08-25 18:24:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1724610250000|2024-08-25 18:24:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724610260000|2024-08-25 18:24:20|54.22|53.92|54.27|53.97|54.27|53.97|54.21|53.91|6
1724610270000|2024-08-25 18:24:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610280000|2024-08-25 18:24:40|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|6
1724610290000|2024-08-25 18:24:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1724610300000|2024-08-25 18:25:00|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|2
1724610320000|2024-08-25 18:25:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724610330000|2024-08-25 18:25:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724610340000|2024-08-25 18:25:40|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|5
1724610350000|2024-08-25 18:25:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724610360000|2024-08-25 18:26:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724610370000|2024-08-25 18:26:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1724610400000|2024-08-25 18:26:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724610420000|2024-08-25 18:27:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724610430000|2024-08-25 18:27:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724610440000|2024-08-25 18:27:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724610450000|2024-08-25 18:27:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724610460000|2024-08-25 18:27:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1724610470000|2024-08-25 18:27:50|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|4
1724610480000|2024-08-25 18:28:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724610500000|2024-08-25 18:28:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724610540000|2024-08-25 18:29:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724610560000|2024-08-25 18:29:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1724610570000|2024-08-25 18:29:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1724610580000|2024-08-25 18:29:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1724610590000|2024-08-25 18:29:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724610630000|2024-08-25 18:30:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724610650000|2024-08-25 18:30:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724610660000|2024-08-25 18:31:00|54.21|53.91|54.25|53.95|54.25|53.95|54.21|53.91|4
1724610670000|2024-08-25 18:31:10|54.22|53.92|54.23|53.93|54.23|53.93|54.2|53.9|7
1724610690000|2024-08-25 18:31:30|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|3
1724610700000|2024-08-25 18:31:40|54.28|53.98|54.28|53.98|54.3|54|54.28|53.98|6
1724610710000|2024-08-25 18:31:50|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|7
1724610720000|2024-08-25 18:32:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1724610730000|2024-08-25 18:32:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724610750000|2024-08-25 18:32:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1724610760000|2024-08-25 18:32:40|54.3|54|54.3|54|54.3|54|54.3|54|1
1724610770000|2024-08-25 18:32:50|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|7
1724610780000|2024-08-25 18:33:00|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|8
1724610790000|2024-08-25 18:33:10|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1724610800000|2024-08-25 18:33:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724610810000|2024-08-25 18:33:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610820000|2024-08-25 18:33:40|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1724610830000|2024-08-25 18:33:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724610840000|2024-08-25 18:34:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724610860000|2024-08-25 18:34:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1724610870000|2024-08-25 18:34:30|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724610880000|2024-08-25 18:34:40|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|10
1724610890000|2024-08-25 18:34:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|4
1724610900000|2024-08-25 18:35:00|54.3|54|54.29|53.99|54.31|54.01|54.28|53.98|8
1724610910000|2024-08-25 18:35:10|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724610920000|2024-08-25 18:35:20|54.3|54|54.31|54.01|54.31|54.01|54.3|54|8
1724610930000|2024-08-25 18:35:30|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|5
1724610940000|2024-08-25 18:35:40|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|3
1724610950000|2024-08-25 18:35:50|54.38|54.08|54.39|54.09|54.41|54.11|54.38|54.08|3
1724610960000|2024-08-25 18:36:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1724610970000|2024-08-25 18:36:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1724610980000|2024-08-25 18:36:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724610990000|2024-08-25 18:36:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724611000000|2024-08-25 18:36:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724611010000|2024-08-25 18:36:50|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1724611020000|2024-08-25 18:37:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724611030000|2024-08-25 18:37:10|54.39|54.09|54.37|54.07|54.39|54.09|54.36|54.06|7
1724611050000|2024-08-25 18:37:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1724611060000|2024-08-25 18:37:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724611080000|2024-08-25 18:38:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724611090000|2024-08-25 18:38:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1724611100000|2024-08-25 18:38:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724611110000|2024-08-25 18:38:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724611120000|2024-08-25 18:38:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1724611130000|2024-08-25 18:38:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724611140000|2024-08-25 18:39:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1724611150000|2024-08-25 18:39:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1724611160000|2024-08-25 18:39:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1724611170000|2024-08-25 18:39:30|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1724611180000|2024-08-25 18:39:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1724611190000|2024-08-25 18:39:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1724611200000|2024-08-25 18:40:00|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|4
1724611220000|2024-08-25 18:40:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724611230000|2024-08-25 18:40:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1724611240000|2024-08-25 18:40:40|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|5
1724611250000|2024-08-25 18:40:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724611260000|2024-08-25 18:41:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724611270000|2024-08-25 18:41:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724611280000|2024-08-25 18:41:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1724611290000|2024-08-25 18:41:30|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1724611300000|2024-08-25 18:41:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1724611310000|2024-08-25 18:41:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724611350000|2024-08-25 18:42:30|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724611360000|2024-08-25 18:42:40|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1724611370000|2024-08-25 18:42:50|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|8
1724611380000|2024-08-25 18:43:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|4
1724611390000|2024-08-25 18:43:10|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|7
1724611400000|2024-08-25 18:43:20|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|11
1724611410000|2024-08-25 18:43:30|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|5
1724611420000|2024-08-25 18:43:40|54.43|54.13|54.49|54.19|54.49|54.19|54.43|54.13|5
1724611430000|2024-08-25 18:43:50|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1724611440000|2024-08-25 18:44:00|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|4
1724611450000|2024-08-25 18:44:10|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|4
1724611460000|2024-08-25 18:44:20|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724611470000|2024-08-25 18:44:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724611480000|2024-08-25 18:44:40|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|4
1724611490000|2024-08-25 18:44:50|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|3
1724611500000|2024-08-25 18:45:00|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|9
1724611510000|2024-08-25 18:45:10|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724611520000|2024-08-25 18:45:20|54.48|54.18|54.48|54.18|54.48|54.18|54.46|54.16|5
1724611540000|2024-08-25 18:45:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724611550000|2024-08-25 18:45:50|54.48|54.18|54.44|54.14|54.48|54.18|54.43|54.13|10
1724611560000|2024-08-25 18:46:00|54.43|54.13|54.43|54.13|54.45|54.15|54.43|54.13|7
1724611570000|2024-08-25 18:46:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724611580000|2024-08-25 18:46:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|5
1724611590000|2024-08-25 18:46:30|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|7
1724611600000|2024-08-25 18:46:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|8
1724611610000|2024-08-25 18:46:50|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|6
1724611630000|2024-08-25 18:47:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724611650000|2024-08-25 18:47:30|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|5
1724611660000|2024-08-25 18:47:40|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|9
1724611670000|2024-08-25 18:47:50|54.4|54.1|54.39|54.09|54.41|54.11|54.38|54.08|8
1724611680000|2024-08-25 18:48:00|54.38|54.08|54.38|54.08|54.39|54.09|54.36|54.06|7
1724611690000|2024-08-25 18:48:10|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1724611700000|2024-08-25 18:48:20|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|4
1724611710000|2024-08-25 18:48:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1724611720000|2024-08-25 18:48:40|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|5
1724611750000|2024-08-25 18:49:10|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|3
1724611760000|2024-08-25 18:49:20|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1724611770000|2024-08-25 18:49:30|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|6
1724611780000|2024-08-25 18:49:40|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|5
1724611800000|2024-08-25 18:50:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1724611810000|2024-08-25 18:50:10|54.32|54.02|54.3|54|54.32|54.02|54.29|53.99|6
1724611820000|2024-08-25 18:50:20|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|7
1724611830000|2024-08-25 18:50:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1724611840000|2024-08-25 18:50:40|54.28|53.98|54.29|53.99|54.3|54|54.28|53.98|3
1724611870000|2024-08-25 18:51:10|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1724611880000|2024-08-25 18:51:20|54.27|53.97|54.24|53.94|54.27|53.97|54.23|53.93|7
1724611890000|2024-08-25 18:51:30|54.23|53.93|54.23|53.93|54.25|53.95|54.22|53.92|7
1724611900000|2024-08-25 18:51:40|54.24|53.94|54.21|53.91|54.24|53.94|54.21|53.91|6
1724611910000|2024-08-25 18:51:50|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1724611920000|2024-08-25 18:52:00|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|6
1724611930000|2024-08-25 18:52:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|5
1724611940000|2024-08-25 18:52:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1724611950000|2024-08-25 18:52:30|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1724611960000|2024-08-25 18:52:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724611980000|2024-08-25 18:53:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|6
1724611990000|2024-08-25 18:53:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1724612000000|2024-08-25 18:53:20|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1724612010000|2024-08-25 18:53:30|54.16|53.86|54.15|53.85|54.17|53.87|54.13|53.83|6
1724612020000|2024-08-25 18:53:40|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|3
1724612030000|2024-08-25 18:53:50|54.1|53.8|54.11|53.81|54.11|53.81|54.09|53.79|6
1724612040000|2024-08-25 18:54:00|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|7
1724612050000|2024-08-25 18:54:10|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1724612060000|2024-08-25 18:54:20|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1724612070000|2024-08-25 18:54:30|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724612080000|2024-08-25 18:54:40|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724612090000|2024-08-25 18:54:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724612100000|2024-08-25 18:55:00|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1724612110000|2024-08-25 18:55:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724612120000|2024-08-25 18:55:20|54.06|53.76|54.08|53.78|54.09|53.79|54.06|53.76|5
1724612130000|2024-08-25 18:55:30|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724612140000|2024-08-25 18:55:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1724612150000|2024-08-25 18:55:50|54.07|53.77|54.08|53.78|54.09|53.79|54.06|53.76|8
1724612160000|2024-08-25 18:56:00|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|5
1724612170000|2024-08-25 18:56:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1724612180000|2024-08-25 18:56:20|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1724612200000|2024-08-25 18:56:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724612210000|2024-08-25 18:56:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724612220000|2024-08-25 18:57:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1724612230000|2024-08-25 18:57:10|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|4
1724612240000|2024-08-25 18:57:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724612250000|2024-08-25 18:57:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724612260000|2024-08-25 18:57:40|54.11|53.81|54.16|53.86|54.16|53.86|54.11|53.81|5
1724612270000|2024-08-25 18:57:50|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1724612280000|2024-08-25 18:58:00|54.15|53.85|54.15|53.85|54.16|53.86|54.14|53.84|7
1724612300000|2024-08-25 18:58:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724612310000|2024-08-25 18:58:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1724612320000|2024-08-25 18:58:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724612330000|2024-08-25 18:58:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724612340000|2024-08-25 18:59:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724612350000|2024-08-25 18:59:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724612370000|2024-08-25 18:59:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724612380000|2024-08-25 18:59:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1724612390000|2024-08-25 18:59:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1724612400000|2024-08-25 19:00:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|6
1724612410000|2024-08-25 19:00:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1724612420000|2024-08-25 19:00:20|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|5
1724612430000|2024-08-25 19:00:30|54.11|53.81|54.13|53.83|54.13|53.83|54.09|53.79|9
1724612440000|2024-08-25 19:00:40|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|5
1724612450000|2024-08-25 19:00:50|54.12|53.82|54.16|53.86|54.16|53.86|54.12|53.82|4
1724612460000|2024-08-25 19:01:00|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1724612470000|2024-08-25 19:01:10|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1724612480000|2024-08-25 19:01:20|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|6
1724612490000|2024-08-25 19:01:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1724612500000|2024-08-25 19:01:40|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1724612520000|2024-08-25 19:02:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|11
1724612530000|2024-08-25 19:02:10|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|8
1724612540000|2024-08-25 19:02:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1724612550000|2024-08-25 19:02:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724612560000|2024-08-25 19:02:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724612570000|2024-08-25 19:02:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724612580000|2024-08-25 19:03:00|54.11|53.81|54.09|53.79|54.11|53.81|54.08|53.78|5
1724612590000|2024-08-25 19:03:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724612600000|2024-08-25 19:03:20|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1724612620000|2024-08-25 19:03:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724612630000|2024-08-25 19:03:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724612650000|2024-08-25 19:04:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724612660000|2024-08-25 19:04:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724612670000|2024-08-25 19:04:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724612690000|2024-08-25 19:04:50|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1724612700000|2024-08-25 19:05:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|7
1724612710000|2024-08-25 19:05:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724612720000|2024-08-25 19:05:20|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|3
1724612730000|2024-08-25 19:05:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724612740000|2024-08-25 19:05:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1724612750000|2024-08-25 19:05:50|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|8
1724612760000|2024-08-25 19:06:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1724612770000|2024-08-25 19:06:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724612780000|2024-08-25 19:06:20|54.03|53.73|54.02|53.72|54.04|53.74|54.02|53.72|4
1724612800000|2024-08-25 19:06:40|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|11
1724612810000|2024-08-25 19:06:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724612820000|2024-08-25 19:07:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724612830000|2024-08-25 19:07:10|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|4
1724612840000|2024-08-25 19:07:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724612850000|2024-08-25 19:07:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1724612860000|2024-08-25 19:07:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724612870000|2024-08-25 19:07:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724612880000|2024-08-25 19:08:00|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1724612890000|2024-08-25 19:08:10|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724612900000|2024-08-25 19:08:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724612910000|2024-08-25 19:08:30|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1724612920000|2024-08-25 19:08:40|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724612930000|2024-08-25 19:08:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724612940000|2024-08-25 19:09:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724612950000|2024-08-25 19:09:10|54|53.7|53.95|53.65|54|53.7|53.95|53.65|4
1724612960000|2024-08-25 19:09:20|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|4
1724612970000|2024-08-25 19:09:30|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1724612980000|2024-08-25 19:09:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1724613040000|2024-08-25 19:10:40|53.96|53.66|53.95|53.65|53.96|53.66|53.93|53.63|5
1724613060000|2024-08-25 19:11:00|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1724613070000|2024-08-25 19:11:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1724613080000|2024-08-25 19:11:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724613100000|2024-08-25 19:11:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1724613110000|2024-08-25 19:11:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724613150000|2024-08-25 19:12:30|54|53.7|54.02|53.72|54.04|53.74|54|53.7|4
1724613160000|2024-08-25 19:12:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724613180000|2024-08-25 19:13:00|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|3
1724613200000|2024-08-25 19:13:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724613210000|2024-08-25 19:13:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724613220000|2024-08-25 19:13:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724613230000|2024-08-25 19:13:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1724613240000|2024-08-25 19:14:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1724613260000|2024-08-25 19:14:20|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|5
1724613270000|2024-08-25 19:14:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724613280000|2024-08-25 19:14:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724613290000|2024-08-25 19:14:50|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1724613300000|2024-08-25 19:15:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1724613320000|2024-08-25 19:15:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1724613330000|2024-08-25 19:15:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724613340000|2024-08-25 19:15:40|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|4
1724613350000|2024-08-25 19:15:50|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|6
1724613360000|2024-08-25 19:16:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1724613370000|2024-08-25 19:16:10|54.06|53.76|54.04|53.74|54.06|53.76|54.03|53.73|3
1724613390000|2024-08-25 19:16:30|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|5
1724613400000|2024-08-25 19:16:40|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1724613410000|2024-08-25 19:16:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724613420000|2024-08-25 19:17:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1724613430000|2024-08-25 19:17:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724613440000|2024-08-25 19:17:20|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1724613450000|2024-08-25 19:17:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724613460000|2024-08-25 19:17:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724613470000|2024-08-25 19:17:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724613480000|2024-08-25 19:18:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724613490000|2024-08-25 19:18:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724613500000|2024-08-25 19:18:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724613510000|2024-08-25 19:18:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724613520000|2024-08-25 19:18:40|54.05|53.75|54.04|53.74|54.06|53.76|54.02|53.72|8
1724613530000|2024-08-25 19:18:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724613540000|2024-08-25 19:19:00|54.03|53.73|54.05|53.75|54.06|53.76|54.03|53.73|10
1724613550000|2024-08-25 19:19:10|54.04|53.74|54.06|53.76|54.06|53.76|54.03|53.73|9
1724613570000|2024-08-25 19:19:30|54.04|53.74|54.02|53.72|54.04|53.74|54.01|53.71|7
1724613580000|2024-08-25 19:19:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724613590000|2024-08-25 19:19:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1724613600000|2024-08-25 19:20:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724613610000|2024-08-25 19:20:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724613620000|2024-08-25 19:20:20|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|2
1724613630000|2024-08-25 19:20:30|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1724613640000|2024-08-25 19:20:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724613650000|2024-08-25 19:20:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|6
1724613660000|2024-08-25 19:21:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724613670000|2024-08-25 19:21:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724613680000|2024-08-25 19:21:20|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|8
1724613700000|2024-08-25 19:21:40|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|6
1724613710000|2024-08-25 19:21:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1724613720000|2024-08-25 19:22:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1724613730000|2024-08-25 19:22:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|6
1724613740000|2024-08-25 19:22:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1724613750000|2024-08-25 19:22:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724613770000|2024-08-25 19:22:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1724613780000|2024-08-25 19:23:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1724613800000|2024-08-25 19:23:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1724613810000|2024-08-25 19:23:30|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|3
1724613820000|2024-08-25 19:23:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724613830000|2024-08-25 19:23:50|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|6
1724613860000|2024-08-25 19:24:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1724613890000|2024-08-25 19:24:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1724613900000|2024-08-25 19:25:00|54.14|53.84|54.11|53.81|54.15|53.85|54.11|53.81|6
1724613910000|2024-08-25 19:25:10|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|4
1724613920000|2024-08-25 19:25:20|54.12|53.82|54.16|53.86|54.16|53.86|54.12|53.82|4
1724613940000|2024-08-25 19:25:40|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1724613950000|2024-08-25 19:25:50|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|7
1724613960000|2024-08-25 19:26:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|8
1724613970000|2024-08-25 19:26:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1724614000000|2024-08-25 19:26:40|54.12|53.82|54.17|53.87|54.17|53.87|54.12|53.82|6
1724614030000|2024-08-25 19:27:10|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|3
1724614040000|2024-08-25 19:27:20|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|2
1724614050000|2024-08-25 19:27:30|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|7
1724614060000|2024-08-25 19:27:40|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1724614110000|2024-08-25 19:28:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724614120000|2024-08-25 19:28:40|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1724614140000|2024-08-25 19:29:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1724614170000|2024-08-25 19:29:30|54.59|53.29|54.61|53.31|54.61|53.31|54.59|53.29|5
1724614180000|2024-08-25 19:29:40|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|7
1724614190000|2024-08-25 19:29:50|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|11
1724614200000|2024-08-25 19:30:00|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1724614210000|2024-08-25 19:30:10|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724614220000|2024-08-25 19:30:20|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724614230000|2024-08-25 19:30:30|54.62|53.32|54.63|53.33|54.66|53.36|54.61|53.31|12
1724614250000|2024-08-25 19:30:50|54.62|53.32|54.63|53.33|54.63|53.33|54.62|53.32|4
1724614260000|2024-08-25 19:31:00|54.62|53.32|54.61|53.31|54.63|53.33|54.61|53.31|6
1724614270000|2024-08-25 19:31:10|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724614280000|2024-08-25 19:31:20|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|2
1724614290000|2024-08-25 19:31:30|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724614320000|2024-08-25 19:32:00|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|3
1724614350000|2024-08-25 19:32:30|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724614370000|2024-08-25 19:32:50|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724614380000|2024-08-25 19:33:00|54.57|53.27|54.56|53.26|54.57|53.27|54.56|53.26|2
1724614390000|2024-08-25 19:33:10|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724614400000|2024-08-25 19:33:20|54.58|53.28|54.57|53.27|54.58|53.28|54.57|53.27|4
1724614410000|2024-08-25 19:33:30|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724614420000|2024-08-25 19:33:40|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724614430000|2024-08-25 19:33:50|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724614440000|2024-08-25 19:34:00|54.64|53.34|54.65|53.35|54.65|53.35|54.64|53.34|2
1724614450000|2024-08-25 19:34:10|54.64|53.34|54.61|53.31|54.64|53.34|54.61|53.31|4
1724614460000|2024-08-25 19:34:20|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724614470000|2024-08-25 19:34:30|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724614480000|2024-08-25 19:34:40|54.61|53.31|54.62|53.32|54.63|53.33|54.61|53.31|4
1724614490000|2024-08-25 19:34:50|54.63|53.33|54.61|53.31|54.63|53.33|54.61|53.31|4
1724614500000|2024-08-25 19:35:00|54.62|53.32|54.63|53.33|54.63|53.33|54.62|53.32|2
1724614510000|2024-08-25 19:35:10|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1724614530000|2024-08-25 19:35:30|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724614540000|2024-08-25 19:35:40|54.59|53.29|54.59|53.29|54.6|53.3|54.59|53.29|5
1724614550000|2024-08-25 19:35:50|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|4
1724614560000|2024-08-25 19:36:00|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|5
1724614570000|2024-08-25 19:36:10|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|4
1724614580000|2024-08-25 19:36:20|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724614590000|2024-08-25 19:36:30|54.56|53.26|54.55|53.25|54.56|53.26|54.55|53.25|2
1724614600000|2024-08-25 19:36:40|54.56|53.26|54.56|53.26|54.56|53.26|54.55|53.25|3
1724614610000|2024-08-25 19:36:50|54.55|53.25|54.52|53.22|54.55|53.25|54.52|53.22|4
1724614620000|2024-08-25 19:37:00|54.55|53.25|54.56|53.26|54.56|53.26|54.55|53.25|2
1724614630000|2024-08-25 19:37:10|54.54|53.24|54.55|53.25|54.55|53.25|54.54|53.24|2
1724614640000|2024-08-25 19:37:20|54.54|53.24|54.54|53.24|54.54|53.24|54.53|53.23|3
1724614650000|2024-08-25 19:37:30|54.53|53.23|54.53|53.23|54.53|53.23|54.53|53.23|1
1724614660000|2024-08-25 19:37:40|54.54|53.24|54.56|53.26|54.56|53.26|54.54|53.24|3
1724614670000|2024-08-25 19:37:50|54.55|53.25|54.55|53.25|54.55|53.25|54.55|53.25|1
1724614680000|2024-08-25 19:38:00|54.54|53.24|54.55|53.25|54.55|53.25|54.54|53.24|2
1724614690000|2024-08-25 19:38:10|54.54|53.24|54.55|53.25|54.55|53.25|54.54|53.24|2
1724614700000|2024-08-25 19:38:20|54.56|53.26|54.57|53.27|54.58|53.28|54.56|53.26|4
1724614710000|2024-08-25 19:38:30|54.58|53.28|54.56|53.26|54.58|53.28|54.56|53.26|7
1724614720000|2024-08-25 19:38:40|54.55|53.25|54.55|53.25|54.56|53.26|54.55|53.25|5
1724614730000|2024-08-25 19:38:50|54.56|53.26|54.53|53.23|54.56|53.26|54.53|53.23|12
1724614740000|2024-08-25 19:39:00|54.54|53.24|54.59|53.29|54.59|53.29|54.54|53.24|6
1724614750000|2024-08-25 19:39:10|54.58|53.28|54.58|53.28|54.59|53.29|54.58|53.28|3
1724614770000|2024-08-25 19:39:30|54.57|53.27|54.51|53.21|54.57|53.27|54.51|53.21|8
1724614780000|2024-08-25 19:39:40|54.52|53.22|54.52|53.22|54.53|53.23|54.51|53.21|5
1724614790000|2024-08-25 19:39:50|54.51|53.21|54.51|53.21|54.52|53.22|54.51|53.21|5
1724614800000|2024-08-25 19:40:00|54.52|53.22|54.52|53.22|54.52|53.22|54.52|53.22|1
1724614810000|2024-08-25 19:40:10|54.51|53.21|54.51|53.21|54.52|53.22|54.51|53.21|5
1724614840000|2024-08-25 19:40:40|54.52|53.22|54.52|53.22|54.52|53.22|54.51|53.21|3
1724614850000|2024-08-25 19:40:50|54.51|53.21|54.52|53.22|54.52|53.22|54.51|53.21|6
1724614860000|2024-08-25 19:41:00|54.53|53.23|54.57|53.27|54.57|53.27|54.53|53.23|4
1724614880000|2024-08-25 19:41:20|54.56|53.26|54.56|53.26|54.56|53.26|54.56|53.26|1
1724614890000|2024-08-25 19:41:30|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724614900000|2024-08-25 19:41:40|54.56|53.26|54.56|53.26|54.56|53.26|54.56|53.26|1
1724614910000|2024-08-25 19:41:50|54.55|53.25|54.57|53.27|54.57|53.27|54.55|53.25|3
1724614920000|2024-08-25 19:42:00|54.58|53.28|54.57|53.27|54.58|53.28|54.57|53.27|4
1724614930000|2024-08-25 19:42:10|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724614950000|2024-08-25 19:42:30|54.57|53.27|54.56|53.26|54.57|53.27|54.56|53.26|2
1724614980000|2024-08-25 19:43:00|54.55|53.25|54.55|53.25|54.55|53.25|54.55|53.25|1
1724614990000|2024-08-25 19:43:10|54.53|53.23|54.51|53.21|54.53|53.23|54.51|53.21|5
1724615000000|2024-08-25 19:43:20|54.5|53.2|54.5|53.2|54.51|53.21|54.5|53.2|5
1724615010000|2024-08-25 19:43:30|54.49|53.19|54.49|53.19|54.5|53.2|54.49|53.19|3
1724615020000|2024-08-25 19:43:40|54.5|53.2|54.49|53.19|54.5|53.2|54.49|53.19|6
1724615030000|2024-08-25 19:43:50|54.48|53.18|54.49|53.19|54.49|53.19|54.48|53.18|2
1724615040000|2024-08-25 19:44:00|54.48|53.18|54.49|53.19|54.49|53.19|54.48|53.18|6
1724615050000|2024-08-25 19:44:10|54.5|53.2|54.53|53.23|54.53|53.23|54.5|53.2|4
1724615060000|2024-08-25 19:44:20|54.52|53.22|54.54|53.24|54.54|53.24|54.52|53.22|5
1724615070000|2024-08-25 19:44:30|54.55|53.25|54.55|53.25|54.55|53.25|54.55|53.25|1
1724615080000|2024-08-25 19:44:40|54.54|53.24|54.52|53.22|54.54|53.24|54.52|53.22|3
1724615090000|2024-08-25 19:44:50|54.51|53.21|54.51|53.21|54.51|53.21|54.51|53.21|1
1724615100000|2024-08-25 19:45:00|54.54|53.24|54.52|53.22|54.54|53.24|54.52|53.22|5
1724615110000|2024-08-25 19:45:10|54.53|53.23|54.53|53.23|54.53|53.23|54.52|53.22|3
1724615120000|2024-08-25 19:45:20|54.52|53.22|54.52|53.22|54.52|53.22|54.52|53.22|1
1724615130000|2024-08-25 19:45:30|54.51|53.21|54.52|53.22|54.52|53.22|54.51|53.21|2
1724615150000|2024-08-25 19:45:50|54.53|53.23|54.56|53.26|54.56|53.26|54.53|53.23|4
1724615160000|2024-08-25 19:46:00|54.54|53.24|54.52|53.22|54.54|53.24|54.52|53.22|3
1724615190000|2024-08-25 19:46:30|54.53|53.23|54.55|53.25|54.55|53.25|54.53|53.23|3
1724615200000|2024-08-25 19:46:40|54.57|53.27|54.56|53.26|54.57|53.27|54.56|53.26|4
1724615210000|2024-08-25 19:46:50|54.55|53.25|54.56|53.26|54.56|53.26|54.55|53.25|14
1724615220000|2024-08-25 19:47:00|54.55|53.25|54.58|53.28|54.58|53.28|54.55|53.25|6
1724615230000|2024-08-25 19:47:10|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724615240000|2024-08-25 19:47:20|54.56|53.26|54.57|53.27|54.57|53.27|54.56|53.26|4
1724615250000|2024-08-25 19:47:30|54.58|53.28|54.59|53.29|54.59|53.29|54.56|53.26|6
1724615260000|2024-08-25 19:47:40|54.58|53.28|54.59|53.29|54.6|53.3|54.58|53.28|8
1724615270000|2024-08-25 19:47:50|54.6|53.3|54.61|53.31|54.61|53.31|54.59|53.29|4
1724615280000|2024-08-25 19:48:00|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724615290000|2024-08-25 19:48:10|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|4
1724615300000|2024-08-25 19:48:20|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|5
1724615310000|2024-08-25 19:48:30|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|4
1724615320000|2024-08-25 19:48:40|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|4
1724615330000|2024-08-25 19:48:50|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|5
1724615340000|2024-08-25 19:49:00|54.61|53.31|54.62|53.32|54.62|53.32|54.61|53.31|2
1724615350000|2024-08-25 19:49:10|54.63|53.33|54.61|53.31|54.63|53.33|54.61|53.31|3
1724615390000|2024-08-25 19:49:50|54.62|53.32|54.63|53.33|54.66|53.36|54.62|53.32|9
1724615400000|2024-08-25 19:50:00|54.64|53.34|54.64|53.34|54.65|53.35|54.64|53.34|3
1724615410000|2024-08-25 19:50:10|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|4
1724615420000|2024-08-25 19:50:20|54.61|53.31|54.62|53.32|54.62|53.32|54.61|53.31|2
1724615430000|2024-08-25 19:50:30|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724615440000|2024-08-25 19:50:40|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724615450000|2024-08-25 19:50:50|54.61|53.31|54.6|53.3|54.62|53.32|54.6|53.3|6
1724615460000|2024-08-25 19:51:00|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724615470000|2024-08-25 19:51:10|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|3
1724615480000|2024-08-25 19:51:20|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|2
1724615490000|2024-08-25 19:51:30|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|4
1724615500000|2024-08-25 19:51:40|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724615550000|2024-08-25 19:52:30|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1724615560000|2024-08-25 19:52:40|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1724615580000|2024-08-25 19:53:00|54.62|53.32|54.6|53.3|54.62|53.32|54.6|53.3|3
1724615590000|2024-08-25 19:53:10|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|8
1724615600000|2024-08-25 19:53:20|54.61|53.31|54.59|53.29|54.61|53.31|54.59|53.29|7
1724615610000|2024-08-25 19:53:30|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|5
1724615630000|2024-08-25 19:53:50|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724615640000|2024-08-25 19:54:00|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|6
1724615650000|2024-08-25 19:54:10|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|4
1724615660000|2024-08-25 19:54:20|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|3
1724615670000|2024-08-25 19:54:30|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724615690000|2024-08-25 19:54:50|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724615710000|2024-08-25 19:55:10|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|4
1724615720000|2024-08-25 19:55:20|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|2
1724615740000|2024-08-25 19:55:40|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724615760000|2024-08-25 19:56:00|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|2
1724615770000|2024-08-25 19:56:10|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724615780000|2024-08-25 19:56:20|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724615810000|2024-08-25 19:56:50|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724615830000|2024-08-25 19:57:10|54.58|53.28|54.58|53.28|54.58|53.28|54.57|53.27|3
1724615880000|2024-08-25 19:58:00|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724615930000|2024-08-25 19:58:50|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724615940000|2024-08-25 19:59:00|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724615970000|2024-08-25 19:59:30|54.58|53.28|54.58|53.28|54.58|53.28|54.57|53.27|3
1724615980000|2024-08-25 19:59:40|54.57|53.27|54.57|53.27|54.58|53.28|54.57|53.27|5
1724616000000|2024-08-25 20:00:00|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|4
1724616010000|2024-08-25 20:00:10|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724616020000|2024-08-25 20:00:20|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724616030000|2024-08-25 20:00:30|54.63|53.33|54.64|53.34|54.65|53.35|54.63|53.33|3
1724616040000|2024-08-25 20:00:40|54.63|53.33|54.62|53.32|54.63|53.33|54.59|53.29|6
1724616050000|2024-08-25 20:00:50|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|2
1724616070000|2024-08-25 20:01:10|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724616090000|2024-08-25 20:01:30|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1724616100000|2024-08-25 20:01:40|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724616110000|2024-08-25 20:01:50|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724616120000|2024-08-25 20:02:00|54.61|53.31|54.59|53.29|54.62|53.32|54.59|53.29|7
1724616130000|2024-08-25 20:02:10|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|5
1724616140000|2024-08-25 20:02:20|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|5
1724616160000|2024-08-25 20:02:40|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1724616170000|2024-08-25 20:02:50|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1724616180000|2024-08-25 20:03:00|54.62|53.32|54.6|53.3|54.62|53.32|54.6|53.3|3
1724616190000|2024-08-25 20:03:10|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724616210000|2024-08-25 20:03:30|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1724616220000|2024-08-25 20:03:40|54.61|53.31|54.6|53.3|54.61|53.31|54.59|53.29|4
1724616230000|2024-08-25 20:03:50|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724616240000|2024-08-25 20:04:00|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|7
1724616250000|2024-08-25 20:04:10|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|3
1724616260000|2024-08-25 20:04:20|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1724616270000|2024-08-25 20:04:30|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|3
1724616280000|2024-08-25 20:04:40|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|8
1724616290000|2024-08-25 20:04:50|54.6|53.3|54.58|53.28|54.6|53.3|54.57|53.27|3
1724616310000|2024-08-25 20:05:10|54.59|53.29|54.59|53.29|54.6|53.3|54.59|53.29|3
1724616320000|2024-08-25 20:05:20|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|6
1724616350000|2024-08-25 20:05:50|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724616360000|2024-08-25 20:06:00|54.63|53.33|54.62|53.32|54.63|53.33|54.61|53.31|6
1724616370000|2024-08-25 20:06:10|54.61|53.31|54.61|53.31|54.62|53.32|54.6|53.3|5
1724616390000|2024-08-25 20:06:30|54.62|53.32|54.64|53.34|54.64|53.34|54.62|53.32|3
1724616400000|2024-08-25 20:06:40|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1724616410000|2024-08-25 20:06:50|54.65|53.35|54.66|53.36|54.66|53.36|54.65|53.35|2
1724616420000|2024-08-25 20:07:00|54.67|53.37|54.67|53.37|54.67|53.37|54.67|53.37|1
1724616440000|2024-08-25 20:07:20|54.66|53.36|54.67|53.37|54.67|53.37|54.66|53.36|2
1724616450000|2024-08-25 20:07:30|54.66|53.36|54.63|53.33|54.66|53.36|54.63|53.33|2
1724616460000|2024-08-25 20:07:40|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724616470000|2024-08-25 20:07:50|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724616500000|2024-08-25 20:08:20|54.62|53.32|54.67|53.37|54.67|53.37|54.62|53.32|4
1724616510000|2024-08-25 20:08:30|54.66|53.36|54.66|53.36|54.66|53.36|54.64|53.34|5
1724616530000|2024-08-25 20:08:50|54.67|53.37|54.67|53.37|54.67|53.37|54.67|53.37|1
1724616540000|2024-08-25 20:09:00|54.66|53.36|54.67|53.37|54.67|53.37|54.66|53.36|2
1724616570000|2024-08-25 20:09:30|54.68|53.38|54.68|53.38|54.68|53.38|54.68|53.38|1
1724616590000|2024-08-25 20:09:50|54.69|53.39|54.7|53.4|54.7|53.4|54.69|53.39|2
1724616600000|2024-08-25 20:10:00|54.69|53.39|54.7|53.4|54.71|53.41|54.69|53.39|6
1724616610000|2024-08-25 20:10:10|54.71|53.41|54.7|53.4|54.71|53.41|54.7|53.4|2
1724616620000|2024-08-25 20:10:20|54.71|53.41|54.71|53.41|54.71|53.41|54.71|53.41|1
1724616630000|2024-08-25 20:10:30|54.72|53.42|54.71|53.41|54.72|53.42|54.7|53.4|8
1724616640000|2024-08-25 20:10:40|54.72|53.42|54.73|53.43|54.74|53.44|54.72|53.42|3
1724616650000|2024-08-25 20:10:50|54.74|53.44|54.74|53.44|54.74|53.44|54.74|53.44|1
1724616660000|2024-08-25 20:11:00|54.75|53.45|54.74|53.44|54.75|53.45|54.74|53.44|2
1724616680000|2024-08-25 20:11:20|54.75|53.45|54.75|53.45|54.75|53.45|54.75|53.45|1
1724616700000|2024-08-25 20:11:40|54.77|53.47|54.73|53.43|54.77|53.47|54.73|53.43|4
1724616730000|2024-08-25 20:12:10|54.75|53.45|54.74|53.44|54.75|53.45|54.74|53.44|6
1724616740000|2024-08-25 20:12:20|54.73|53.43|54.73|53.43|54.73|53.43|54.73|53.43|1
1724616750000|2024-08-25 20:12:30|54.72|53.42|54.72|53.42|54.72|53.42|54.72|53.42|1
1724616760000|2024-08-25 20:12:40|54.71|53.41|54.71|53.41|54.71|53.41|54.71|53.41|1
1724616780000|2024-08-25 20:13:00|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1724616790000|2024-08-25 20:13:10|54.7|53.4|54.7|53.4|54.7|53.4|54.7|53.4|1
1724616800000|2024-08-25 20:13:20|54.69|53.39|54.69|53.39|54.7|53.4|54.69|53.39|3
1724616810000|2024-08-25 20:13:30|54.7|53.4|54.71|53.41|54.71|53.41|54.7|53.4|2
1724616840000|2024-08-25 20:14:00|54.72|53.42|54.72|53.42|54.73|53.43|54.71|53.41|7
1724616860000|2024-08-25 20:14:20|54.73|53.43|54.73|53.43|54.73|53.43|54.73|53.43|1
1724616890000|2024-08-25 20:14:50|54.75|53.45|54.77|53.47|54.79|53.49|54.75|53.45|7
1724616900000|2024-08-25 20:15:00|54.78|53.48|54.75|53.45|54.78|53.48|54.74|53.44|8
1724616910000|2024-08-25 20:15:10|54.76|53.46|54.75|53.45|54.76|53.46|54.75|53.45|2
1724616940000|2024-08-25 20:15:40|54.74|53.44|54.74|53.44|54.74|53.44|54.74|53.44|1
1724616950000|2024-08-25 20:15:50|54.75|53.45|54.75|53.45|54.75|53.45|54.75|53.45|1
1724616960000|2024-08-25 20:16:00|54.74|53.44|54.75|53.45|54.75|53.45|54.74|53.44|2
1724616970000|2024-08-25 20:16:10|54.74|53.44|54.74|53.44|54.74|53.44|54.74|53.44|1
1724616980000|2024-08-25 20:16:20|54.73|53.43|54.73|53.43|54.74|53.44|54.73|53.43|3
1724616990000|2024-08-25 20:16:30|54.72|53.42|54.73|53.43|54.73|53.43|54.72|53.42|2
1724617010000|2024-08-25 20:16:50|54.72|53.42|54.72|53.42|54.73|53.43|54.72|53.42|5
1724617020000|2024-08-25 20:17:00|54.73|53.43|54.64|53.34|54.73|53.43|54.63|53.33|10
1724617030000|2024-08-25 20:17:10|54.63|53.33|54.62|53.32|54.63|53.33|54.61|53.31|4
1724617040000|2024-08-25 20:17:20|54.63|53.33|54.63|53.33|54.64|53.34|54.63|53.33|3
1724617060000|2024-08-25 20:17:40|54.61|53.31|54.61|53.31|54.63|53.33|54.61|53.31|4
1724617090000|2024-08-25 20:18:10|54.6|53.3|54.6|53.3|54.61|53.31|54.59|53.29|7
1724617100000|2024-08-25 20:18:20|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|2
1724617110000|2024-08-25 20:18:30|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724617140000|2024-08-25 20:19:00|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724617170000|2024-08-25 20:19:30|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724617190000|2024-08-25 20:19:50|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724617200000|2024-08-25 20:20:00|54.54|53.24|54.54|53.24|54.54|53.24|54.54|53.24|1
1724617210000|2024-08-25 20:20:10|54.53|53.23|54.52|53.22|54.53|53.23|54.52|53.22|2
1724617220000|2024-08-25 20:20:20|54.51|53.21|54.51|53.21|54.51|53.21|54.49|53.19|3
1724617230000|2024-08-25 20:20:30|54.5|53.2|54.51|53.21|54.51|53.21|54.5|53.2|2
1724617240000|2024-08-25 20:20:40|54.5|53.2|54.5|53.2|54.51|53.21|54.5|53.2|3
1724617250000|2024-08-25 20:20:50|54.51|53.21|54.51|53.21|54.52|53.22|54.51|53.21|3
1724617260000|2024-08-25 20:21:00|54.5|53.2|54.51|53.21|54.51|53.21|54.5|53.2|2
1724617270000|2024-08-25 20:21:10|54.53|53.23|54.57|53.27|54.57|53.27|54.53|53.23|3
1724617300000|2024-08-25 20:21:40|54.58|53.28|54.59|53.29|54.59|53.29|54.57|53.27|6
1724617310000|2024-08-25 20:21:50|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724617320000|2024-08-25 20:22:00|54.57|53.27|54.58|53.28|54.58|53.28|54.57|53.27|2
1724617330000|2024-08-25 20:22:10|54.56|53.26|54.57|53.27|54.57|53.27|54.56|53.26|4
1724617340000|2024-08-25 20:22:20|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|2
1724617350000|2024-08-25 20:22:30|54.58|53.28|54.58|53.28|54.58|53.28|54.57|53.27|3
1724617370000|2024-08-25 20:22:50|54.57|53.27|54.57|53.27|54.58|53.28|54.57|53.27|3
1724617380000|2024-08-25 20:23:00|54.56|53.26|54.56|53.26|54.56|53.26|54.56|53.26|1
1724617390000|2024-08-25 20:23:10|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724617400000|2024-08-25 20:23:20|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724617410000|2024-08-25 20:23:30|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|4
1724617430000|2024-08-25 20:23:50|54.59|53.29|54.59|53.29|54.59|53.29|54.58|53.28|3
1724617440000|2024-08-25 20:24:00|54.6|53.3|54.61|53.31|54.62|53.32|54.6|53.3|4
1724617450000|2024-08-25 20:24:10|54.62|53.32|54.62|53.32|54.63|53.33|54.61|53.31|5
1724617460000|2024-08-25 20:24:20|54.61|53.31|54.61|53.31|54.62|53.32|54.61|53.31|3
1724617480000|2024-08-25 20:24:40|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724617490000|2024-08-25 20:24:50|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724617500000|2024-08-25 20:25:00|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1724617510000|2024-08-25 20:25:10|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1724617520000|2024-08-25 20:25:20|54.59|53.29|54.61|53.31|54.61|53.31|54.59|53.29|5
1724617530000|2024-08-25 20:25:30|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|8
1724617540000|2024-08-25 20:25:40|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|3
1724617550000|2024-08-25 20:25:50|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724617570000|2024-08-25 20:26:10|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1724617580000|2024-08-25 20:26:20|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724617600000|2024-08-25 20:26:40|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724617620000|2024-08-25 20:27:00|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|5
1724617650000|2024-08-25 20:27:30|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|4
1724617660000|2024-08-25 20:27:40|54.61|53.31|54.62|53.32|54.62|53.32|54.61|53.31|4
1724617680000|2024-08-25 20:28:00|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724617690000|2024-08-25 20:28:10|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724617700000|2024-08-25 20:28:20|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1724617710000|2024-08-25 20:28:30|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724617720000|2024-08-25 20:28:40|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724617740000|2024-08-25 20:29:00|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|4
1724617750000|2024-08-25 20:29:10|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|4
1724617760000|2024-08-25 20:29:20|54.58|53.28|54.57|53.27|54.58|53.28|54.57|53.27|6
1724617780000|2024-08-25 20:29:40|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|2
1724617800000|2024-08-25 20:30:00|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|6
1724617810000|2024-08-25 20:30:10|54.58|53.28|54.58|53.28|54.6|53.3|54.58|53.28|5
1724617850000|2024-08-25 20:30:50|54.55|53.25|54.53|53.23|54.55|53.25|54.53|53.23|10
1724617860000|2024-08-25 20:31:00|54.52|53.22|54.58|53.28|54.58|53.28|54.52|53.22|7
1724617880000|2024-08-25 20:31:20|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|2
1724617890000|2024-08-25 20:31:30|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724617910000|2024-08-25 20:31:50|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1724617930000|2024-08-25 20:32:10|54.59|53.29|54.59|53.29|54.59|53.29|54.58|53.28|3
1724617940000|2024-08-25 20:32:20|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1724617950000|2024-08-25 20:32:30|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724617960000|2024-08-25 20:32:40|54.61|53.31|54.61|53.31|54.62|53.32|54.61|53.31|3
1724617970000|2024-08-25 20:32:50|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724617980000|2024-08-25 20:33:00|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724617990000|2024-08-25 20:33:10|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|3
1724618000000|2024-08-25 20:33:20|54.59|53.29|54.58|53.28|54.59|53.29|54.57|53.27|4
1724618010000|2024-08-25 20:33:30|54.57|53.27|54.56|53.26|54.57|53.27|54.56|53.26|2
1724618020000|2024-08-25 20:33:40|54.55|53.25|54.56|53.26|54.56|53.26|54.53|53.23|6
1724618030000|2024-08-25 20:33:50|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724618040000|2024-08-25 20:34:00|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724618060000|2024-08-25 20:34:20|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724618070000|2024-08-25 20:34:30|54.58|53.28|54.6|53.3|54.6|53.3|54.58|53.28|3
1724618080000|2024-08-25 20:34:40|54.59|53.29|54.59|53.29|54.6|53.3|54.59|53.29|3
1724618090000|2024-08-25 20:34:50|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724618110000|2024-08-25 20:35:10|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1724618120000|2024-08-25 20:35:20|54.59|53.29|54.57|53.27|54.59|53.29|54.57|53.27|3
1724618130000|2024-08-25 20:35:30|54.56|53.26|54.58|53.28|54.58|53.28|54.56|53.26|3
1724618150000|2024-08-25 20:35:50|54.57|53.27|54.54|53.24|54.57|53.27|54.54|53.24|4
1724618160000|2024-08-25 20:36:00|54.55|53.25|54.57|53.27|54.57|53.27|54.55|53.25|3
1724618170000|2024-08-25 20:36:10|54.56|53.26|54.55|53.25|54.56|53.26|54.54|53.24|6
1724618180000|2024-08-25 20:36:20|54.56|53.26|54.56|53.26|54.56|53.26|54.56|53.26|1
1724618190000|2024-08-25 20:36:30|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724618200000|2024-08-25 20:36:40|54.58|53.28|54.58|53.28|54.59|53.29|54.58|53.28|3
1724618210000|2024-08-25 20:36:50|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724618220000|2024-08-25 20:37:00|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|3
1724618230000|2024-08-25 20:37:10|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724618240000|2024-08-25 20:37:20|54.56|53.26|54.55|53.25|54.56|53.26|54.55|53.25|2
1724618250000|2024-08-25 20:37:30|54.56|53.26|54.57|53.27|54.57|53.27|54.56|53.26|2
1724618260000|2024-08-25 20:37:40|54.56|53.26|54.53|53.23|54.56|53.26|54.53|53.23|4
1724618270000|2024-08-25 20:37:50|54.52|53.22|54.52|53.22|54.52|53.22|54.52|53.22|1
1724618280000|2024-08-25 20:38:00|54.53|53.23|54.52|53.22|54.53|53.23|54.52|53.22|2
1724618290000|2024-08-25 20:38:10|54.53|53.23|54.53|53.23|54.53|53.23|54.53|53.23|1
1724618300000|2024-08-25 20:38:20|54.52|53.22|54.53|53.23|54.54|53.24|54.52|53.22|4
1724618310000|2024-08-25 20:38:30|54.52|53.22|54.53|53.23|54.53|53.23|54.52|53.22|2
1724618320000|2024-08-25 20:38:40|54.52|53.22|54.51|53.21|54.52|53.22|54.51|53.21|2
1724618330000|2024-08-25 20:38:50|54.52|53.22|54.52|53.22|54.52|53.22|54.52|53.22|1
1724618340000|2024-08-25 20:39:00|54.51|53.21|54.51|53.21|54.51|53.21|54.51|53.21|1
1724618350000|2024-08-25 20:39:10|54.52|53.22|54.52|53.22|54.52|53.22|54.51|53.21|3
1724618360000|2024-08-25 20:39:20|54.51|53.21|54.51|53.21|54.51|53.21|54.49|53.19|3
1724618390000|2024-08-25 20:39:50|54.5|53.2|54.5|53.2|54.51|53.21|54.5|53.2|3
1724618400000|2024-08-25 20:40:00|54.51|53.21|54.51|53.21|54.52|53.22|54.51|53.21|3
1724618410000|2024-08-25 20:40:10|54.5|53.2|54.51|53.21|54.51|53.21|54.5|53.2|6
1724618420000|2024-08-25 20:40:20|54.5|53.2|54.52|53.22|54.52|53.22|54.5|53.2|3
1724618430000|2024-08-25 20:40:30|54.53|53.23|54.58|53.28|54.58|53.28|54.53|53.23|4
1724618440000|2024-08-25 20:40:40|54.57|53.27|54.57|53.27|54.58|53.28|54.57|53.27|3
1724618460000|2024-08-25 20:41:00|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724618520000|2024-08-25 20:42:00|54.59|53.29|54.59|53.29|54.59|53.29|54.58|53.28|5
1724618540000|2024-08-25 20:42:20|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|4
1724618550000|2024-08-25 20:42:30|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724618560000|2024-08-25 20:42:40|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|3
1724618580000|2024-08-25 20:43:00|54.62|53.32|54.62|53.32|54.63|53.33|54.62|53.32|3
1724618590000|2024-08-25 20:43:10|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|2
1724618600000|2024-08-25 20:43:20|54.63|53.33|54.63|53.33|54.63|53.33|54.62|53.32|7
1724618610000|2024-08-25 20:43:30|54.62|53.32|54.62|53.32|54.63|53.33|54.62|53.32|3
1724618640000|2024-08-25 20:44:00|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1724618650000|2024-08-25 20:44:10|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724618670000|2024-08-25 20:44:30|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|7
1724618680000|2024-08-25 20:44:40|54.61|53.31|54.59|53.29|54.61|53.31|54.59|53.29|3
1724618700000|2024-08-25 20:45:00|54.6|53.3|54.6|53.3|54.61|53.31|54.59|53.29|5
1724618730000|2024-08-25 20:45:30|54.59|53.29|54.59|53.29|54.6|53.3|54.59|53.29|3
1724618750000|2024-08-25 20:45:50|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|5
1724618760000|2024-08-25 20:46:00|54.57|53.27|54.57|53.27|54.57|53.27|54.57|53.27|1
1724618770000|2024-08-25 20:46:10|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724618780000|2024-08-25 20:46:20|54.59|53.29|54.58|53.28|54.59|53.29|54.58|53.28|2
1724618790000|2024-08-25 20:46:30|54.59|53.29|54.59|53.29|54.6|53.3|54.59|53.29|3
1724618800000|2024-08-25 20:46:40|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|3
1724618810000|2024-08-25 20:46:50|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1724618820000|2024-08-25 20:47:00|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724618840000|2024-08-25 20:47:20|54.58|53.28|54.58|53.28|54.58|53.28|54.58|53.28|1
1724618850000|2024-08-25 20:47:30|54.59|53.29|54.6|53.3|54.6|53.3|54.58|53.28|4
1724618860000|2024-08-25 20:47:40|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724618880000|2024-08-25 20:48:00|54.62|53.32|54.67|53.37|54.67|53.37|54.61|53.31|6
1724618890000|2024-08-25 20:48:10|54.66|53.36|54.67|53.37|54.67|53.37|54.65|53.35|4
1724618900000|2024-08-25 20:48:20|54.68|53.38|54.66|53.36|54.68|53.38|54.65|53.35|7
1724618910000|2024-08-25 20:48:30|54.67|53.37|54.67|53.37|54.67|53.37|54.66|53.36|5
1724618920000|2024-08-25 20:48:40|54.66|53.36|54.66|53.36|54.66|53.36|54.66|53.36|1
1724618940000|2024-08-25 20:49:00|54.65|53.35|54.61|53.31|54.66|53.36|54.6|53.3|7
1724618950000|2024-08-25 20:49:10|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|4
1724618970000|2024-08-25 20:49:30|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1724618990000|2024-08-25 20:49:50|54.62|53.32|54.65|53.35|54.65|53.35|54.62|53.32|2
1724619000000|2024-08-25 20:50:00|54.63|53.33|54.61|53.31|54.63|53.33|54.61|53.31|5
1724619020000|2024-08-25 20:50:20|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1724619030000|2024-08-25 20:50:30|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724619040000|2024-08-25 20:50:40|54.64|53.34|54.64|53.34|54.65|53.35|54.63|53.33|5
1724619060000|2024-08-25 20:51:00|54.65|53.35|54.64|53.34|54.65|53.35|54.63|53.33|7
1724619070000|2024-08-25 20:51:10|54.63|53.33|54.63|53.33|54.64|53.34|54.63|53.33|5
1724619110000|2024-08-25 20:51:50|54.64|53.34|54.64|53.34|54.64|53.34|54.64|53.34|1
1724619120000|2024-08-25 20:52:00|54.63|53.33|54.62|53.32|54.64|53.34|54.62|53.32|4
1724619130000|2024-08-25 20:52:10|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1724619140000|2024-08-25 20:52:20|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|6
1724619150000|2024-08-25 20:52:30|54.62|53.32|54.62|53.32|54.63|53.33|54.62|53.32|3
1724619190000|2024-08-25 20:53:10|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1724619200000|2024-08-25 20:53:20|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1724619210000|2024-08-25 20:53:30|54.6|53.3|54.6|53.3|54.61|53.31|54.59|53.29|7
1724619220000|2024-08-25 20:53:40|54.61|53.31|54.61|53.31|54.62|53.32|54.61|53.31|3
1724619240000|2024-08-25 20:54:00|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1724619260000|2024-08-25 20:54:20|54.61|53.31|54.62|53.32|54.62|53.32|54.61|53.31|6
1724619270000|2024-08-25 20:54:30|54.66|53.36|54.67|53.37|54.67|53.37|54.66|53.36|2
1724619290000|2024-08-25 20:54:50|54.68|53.38|54.68|53.38|54.68|53.38|54.68|53.38|1
1724619300000|2024-08-25 20:55:00|54.66|53.36|54.64|53.34|54.66|53.36|54.64|53.34|4
1724619310000|2024-08-25 20:55:10|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1724619330000|2024-08-25 20:55:30|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1724619350000|2024-08-25 20:55:50|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724619370000|2024-08-25 20:56:10|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|2
1724619390000|2024-08-25 20:56:30|54.6|53.3|54.59|53.29|54.6|53.3|54.59|53.29|2
1724619400000|2024-08-25 20:56:40|54.58|53.28|54.57|53.27|54.58|53.28|54.57|53.27|2
1724619420000|2024-08-25 20:57:00|54.56|53.26|54.52|53.22|54.56|53.26|54.51|53.21|7
1724619430000|2024-08-25 20:57:10|54.51|53.21|54.51|53.21|54.51|53.21|54.51|53.21|1
1724619440000|2024-08-25 20:57:20|54.5|53.2|54.5|53.2|54.5|53.2|54.49|53.19|3
1724619450000|2024-08-25 20:57:30|54.51|53.21|54.51|53.21|54.51|53.21|54.51|53.21|1
1724619460000|2024-08-25 20:57:40|54.5|53.2|54.51|53.21|54.51|53.21|54.5|53.2|2
1724619520000|2024-08-25 20:58:40|54.5|53.2|54.51|53.21|54.52|53.22|54.5|53.2|4
1724619560000|2024-08-25 20:59:20|54.5|53.2|54.51|53.21|54.51|53.21|54.5|53.2|4
1724619570000|2024-08-25 20:59:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724619600000|2024-08-25 21:00:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619610000|2024-08-25 21:00:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724619620000|2024-08-25 21:00:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619640000|2024-08-25 21:00:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724619650000|2024-08-25 21:00:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619660000|2024-08-25 21:01:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1724619670000|2024-08-25 21:01:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619730000|2024-08-25 21:02:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724619760000|2024-08-25 21:02:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1724619770000|2024-08-25 21:02:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724619780000|2024-08-25 21:03:00|54.06|53.76|54.03|53.73|54.07|53.77|54.03|53.73|6
1724619790000|2024-08-25 21:03:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724619830000|2024-08-25 21:03:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1724619840000|2024-08-25 21:04:00|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1724619850000|2024-08-25 21:04:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724619860000|2024-08-25 21:04:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619870000|2024-08-25 21:04:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724619880000|2024-08-25 21:04:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1724619890000|2024-08-25 21:04:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724619900000|2024-08-25 21:05:00|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|3
1724619910000|2024-08-25 21:05:10|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|4
1724619920000|2024-08-25 21:05:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1724619930000|2024-08-25 21:05:30|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|9
1724619940000|2024-08-25 21:05:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724619950000|2024-08-25 21:05:50|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|8
1724619960000|2024-08-25 21:06:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724619970000|2024-08-25 21:06:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1724619980000|2024-08-25 21:06:20|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1724619990000|2024-08-25 21:06:30|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|12
1724620000000|2024-08-25 21:06:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1724620010000|2024-08-25 21:06:50|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|5
1724620030000|2024-08-25 21:07:10|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|5
1724620040000|2024-08-25 21:07:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1724620050000|2024-08-25 21:07:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1724620060000|2024-08-25 21:07:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|11
1724620070000|2024-08-25 21:07:50|54.07|53.77|54.12|53.82|54.14|53.84|54.07|53.77|11
1724620080000|2024-08-25 21:08:00|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|7
1724620090000|2024-08-25 21:08:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1724620100000|2024-08-25 21:08:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|6
1724620110000|2024-08-25 21:08:30|54.13|53.83|54.17|53.87|54.18|53.88|54.13|53.83|13
1724620120000|2024-08-25 21:08:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1724620130000|2024-08-25 21:08:50|54.18|53.88|54.19|53.89|54.2|53.9|54.17|53.87|12
1724620140000|2024-08-25 21:09:00|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|11
1724620150000|2024-08-25 21:09:10|54.22|53.92|54.24|53.94|54.24|53.94|54.21|53.91|16
1724620160000|2024-08-25 21:09:20|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1724620170000|2024-08-25 21:09:30|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1724620190000|2024-08-25 21:09:50|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|3
1724620200000|2024-08-25 21:10:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1724620220000|2024-08-25 21:10:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724620230000|2024-08-25 21:10:30|54.26|53.96|54.24|53.94|54.26|53.96|54.23|53.93|14
1724620240000|2024-08-25 21:10:40|54.25|53.95|54.25|53.95|54.25|53.95|54.23|53.93|4
1724620250000|2024-08-25 21:10:50|54.26|53.96|54.27|53.97|54.27|53.97|54.24|53.94|8
1724620260000|2024-08-25 21:11:00|54.25|53.95|54.27|53.97|54.29|53.99|54.25|53.95|12
1724620270000|2024-08-25 21:11:10|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1724620280000|2024-08-25 21:11:20|54.23|53.93|54.25|53.95|54.25|53.95|54.22|53.92|5
1724620290000|2024-08-25 21:11:30|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1724620300000|2024-08-25 21:11:40|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|6
1724620310000|2024-08-25 21:11:50|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|3
1724620320000|2024-08-25 21:12:00|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|5
1724620330000|2024-08-25 21:12:10|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1724620340000|2024-08-25 21:12:20|54.3|54|54.3|54|54.3|54|54.3|54|1
1724620350000|2024-08-25 21:12:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|6
1724620360000|2024-08-25 21:12:40|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|5
1724620370000|2024-08-25 21:12:50|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724620380000|2024-08-25 21:13:00|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|7
1724620390000|2024-08-25 21:13:10|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1724620400000|2024-08-25 21:13:20|54.3|54|54.29|53.99|54.3|54|54.28|53.98|3
1724620410000|2024-08-25 21:13:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1724620420000|2024-08-25 21:13:40|54.3|54|54.31|54.01|54.31|54.01|54.3|54|6
1724620430000|2024-08-25 21:13:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1724620440000|2024-08-25 21:14:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724620450000|2024-08-25 21:14:10|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1724620470000|2024-08-25 21:14:30|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|4
1724620480000|2024-08-25 21:14:40|54.35|54.05|54.38|54.08|54.41|54.11|54.35|54.05|6
1724620510000|2024-08-25 21:15:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1724620520000|2024-08-25 21:15:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724620530000|2024-08-25 21:15:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724620540000|2024-08-25 21:15:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724620560000|2024-08-25 21:16:00|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1724620570000|2024-08-25 21:16:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724620580000|2024-08-25 21:16:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724620590000|2024-08-25 21:16:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724620620000|2024-08-25 21:17:00|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1724620630000|2024-08-25 21:17:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724620640000|2024-08-25 21:17:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724620660000|2024-08-25 21:17:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724620690000|2024-08-25 21:18:10|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|2
1724620710000|2024-08-25 21:18:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1724620780000|2024-08-25 21:19:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724620790000|2024-08-25 21:19:50|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1724620800000|2024-08-25 21:20:00|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1724620810000|2024-08-25 21:20:10|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|3
1724620820000|2024-08-25 21:20:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724620830000|2024-08-25 21:20:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724620850000|2024-08-25 21:20:50|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1724620870000|2024-08-25 21:21:10|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724620890000|2024-08-25 21:21:30|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724620900000|2024-08-25 21:21:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1724620950000|2024-08-25 21:22:30|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1724620960000|2024-08-25 21:22:40|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1724620970000|2024-08-25 21:22:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724620980000|2024-08-25 21:23:00|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|4
1724620990000|2024-08-25 21:23:10|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1724621000000|2024-08-25 21:23:20|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1724621010000|2024-08-25 21:23:30|54.5|54.2|54.45|54.15|54.5|54.2|54.45|54.15|3
1724621020000|2024-08-25 21:23:40|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724621030000|2024-08-25 21:23:50|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1724621040000|2024-08-25 21:24:00|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|8
1724621050000|2024-08-25 21:24:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|13
1724621060000|2024-08-25 21:24:20|54.43|54.13|54.42|54.12|54.43|54.13|54.41|54.11|4
1724621070000|2024-08-25 21:24:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|4
1724621090000|2024-08-25 21:24:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1724621100000|2024-08-25 21:25:00|54.39|54.09|54.4|54.1|54.4|54.1|54.34|54.04|13
1724621110000|2024-08-25 21:25:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1724621120000|2024-08-25 21:25:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1724621140000|2024-08-25 21:25:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|10
1724621150000|2024-08-25 21:25:50|54.42|54.12|54.43|54.13|54.44|54.14|54.41|54.11|6
1724621190000|2024-08-25 21:26:30|54.44|54.14|54.49|54.19|54.5|54.2|54.44|54.14|8
1724621200000|2024-08-25 21:26:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724621210000|2024-08-25 21:26:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1724621220000|2024-08-25 21:27:00|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1724621230000|2024-08-25 21:27:10|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|11
1724621240000|2024-08-25 21:27:20|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|6
1724621250000|2024-08-25 21:27:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1724621260000|2024-08-25 21:27:40|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1724621270000|2024-08-25 21:27:50|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|9
1724621280000|2024-08-25 21:28:00|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1724621290000|2024-08-25 21:28:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724621300000|2024-08-25 21:28:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1724621310000|2024-08-25 21:28:30|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|5
1724621320000|2024-08-25 21:28:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1724621330000|2024-08-25 21:28:50|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|4
1724621340000|2024-08-25 21:29:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1724621350000|2024-08-25 21:29:10|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1724621370000|2024-08-25 21:29:30|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|7
1724621380000|2024-08-25 21:29:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1724621390000|2024-08-25 21:29:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724621400000|2024-08-25 21:30:00|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1724621410000|2024-08-25 21:30:10|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1724621430000|2024-08-25 21:30:30|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|3
1724621460000|2024-08-25 21:31:00|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|4
1724621470000|2024-08-25 21:31:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1724621480000|2024-08-25 21:31:20|54.58|54.28|54.52|54.22|54.59|54.29|54.52|54.22|7
1724621490000|2024-08-25 21:31:30|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|6
1724621500000|2024-08-25 21:31:40|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|4
1724621510000|2024-08-25 21:31:50|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|8
1724621530000|2024-08-25 21:32:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1724621550000|2024-08-25 21:32:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724621560000|2024-08-25 21:32:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724621590000|2024-08-25 21:33:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1724621600000|2024-08-25 21:33:20|54.43|54.13|54.5|54.2|54.5|54.2|54.43|54.13|13
1724621630000|2024-08-25 21:33:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|4
1724621640000|2024-08-25 21:34:00|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|6
1724621690000|2024-08-25 21:34:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724621740000|2024-08-25 21:35:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1724621900000|2024-08-25 21:38:20|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1724621910000|2024-08-25 21:38:30|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|2
1724621930000|2024-08-25 21:38:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724621950000|2024-08-25 21:39:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724621970000|2024-08-25 21:39:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724621980000|2024-08-25 21:39:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724622000000|2024-08-25 21:40:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724622030000|2024-08-25 21:40:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724622040000|2024-08-25 21:40:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1724622080000|2024-08-25 21:41:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724622090000|2024-08-25 21:41:30|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724622100000|2024-08-25 21:41:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724622110000|2024-08-25 21:41:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724622150000|2024-08-25 21:42:30|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724622200000|2024-08-25 21:43:20|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|9
1724622230000|2024-08-25 21:43:50|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|2
1724622240000|2024-08-25 21:44:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1724622360000|2024-08-25 21:46:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724622700000|2024-08-25 21:51:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1724622730000|2024-08-25 21:52:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724622750000|2024-08-25 21:52:30|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1724622760000|2024-08-25 21:52:40|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1724622790000|2024-08-25 21:53:10|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|7
1724622800000|2024-08-25 21:53:20|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1724622810000|2024-08-25 21:53:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1724622860000|2024-08-25 21:54:20|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|8
1724622870000|2024-08-25 21:54:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1724622880000|2024-08-25 21:54:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724622890000|2024-08-25 21:54:50|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1724622920000|2024-08-25 21:55:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724623000000|2024-08-25 21:56:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1724623010000|2024-08-25 21:56:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1724623020000|2024-08-25 21:57:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1724623040000|2024-08-25 21:57:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1724623050000|2024-08-25 21:57:30|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724623070000|2024-08-25 21:57:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724623080000|2024-08-25 21:58:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724623110000|2024-08-25 21:58:30|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1724623120000|2024-08-25 21:58:40|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1724623130000|2024-08-25 21:58:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1724623150000|2024-08-25 21:59:10|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|5
1724623190000|2024-08-25 21:59:50|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|6
1724623200000|2024-08-25 22:00:00|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|9
1724623210000|2024-08-25 22:00:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|8
1724623220000|2024-08-25 22:00:20|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1724623240000|2024-08-25 22:00:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1724623260000|2024-08-25 22:01:00|54.45|54.15|54.5|54.2|54.5|54.2|54.45|54.15|5
1724623290000|2024-08-25 22:01:30|54.49|54.19|54.45|54.15|54.49|54.19|54.45|54.15|5
1724623300000|2024-08-25 22:01:40|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|9
1724623310000|2024-08-25 22:01:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1724623320000|2024-08-25 22:02:00|54.46|54.16|54.49|54.19|54.49|54.19|54.46|54.16|7
1724623330000|2024-08-25 22:02:10|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|9
1724623340000|2024-08-25 22:02:20|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1724623350000|2024-08-25 22:02:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1724623360000|2024-08-25 22:02:40|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|6
1724623370000|2024-08-25 22:02:50|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|7
1724623380000|2024-08-25 22:03:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724623390000|2024-08-25 22:03:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1724623400000|2024-08-25 22:03:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1724623410000|2024-08-25 22:03:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1724623420000|2024-08-25 22:03:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1724623430000|2024-08-25 22:03:50|54.46|54.16|54.44|54.14|54.47|54.17|54.44|54.14|7
1724623440000|2024-08-25 22:04:00|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724623450000|2024-08-25 22:04:10|54.45|54.15|54.49|54.19|54.49|54.19|54.45|54.15|17
1724623460000|2024-08-25 22:04:20|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1724623470000|2024-08-25 22:04:30|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1724623480000|2024-08-25 22:04:40|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1724623490000|2024-08-25 22:04:50|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|9
1724623500000|2024-08-25 22:05:00|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|4
1724623510000|2024-08-25 22:05:10|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1724623520000|2024-08-25 22:05:20|54.45|54.15|54.41|54.11|54.45|54.15|54.41|54.11|4
1724623530000|2024-08-25 22:05:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1724623540000|2024-08-25 22:05:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|4
1724623550000|2024-08-25 22:05:50|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|5
1724623560000|2024-08-25 22:06:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|4
1724623570000|2024-08-25 22:06:10|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724623580000|2024-08-25 22:06:20|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|5
1724623590000|2024-08-25 22:06:30|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1724623600000|2024-08-25 22:06:40|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|3
1724623610000|2024-08-25 22:06:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|6
1724623620000|2024-08-25 22:07:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1724623640000|2024-08-25 22:07:20|54.29|53.99|54.3|54|54.3|54|54.28|53.98|7
1724623650000|2024-08-25 22:07:30|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|11
1724623660000|2024-08-25 22:07:40|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1724623670000|2024-08-25 22:07:50|54.3|54|54.32|54.02|54.32|54.02|54.3|54|5
1724623680000|2024-08-25 22:08:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|7
1724623690000|2024-08-25 22:08:10|54.32|54.02|54.38|54.08|54.39|54.09|54.32|54.02|7
1724623700000|2024-08-25 22:08:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1724623730000|2024-08-25 22:08:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1724623740000|2024-08-25 22:09:00|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|3
1724623750000|2024-08-25 22:09:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1724623780000|2024-08-25 22:09:40|54.43|54.13|54.49|54.19|54.49|54.19|54.43|54.13|7
1724623790000|2024-08-25 22:09:50|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1724623800000|2024-08-25 22:10:00|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1724623810000|2024-08-25 22:10:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1724623820000|2024-08-25 22:10:20|54.54|54.24|54.53|54.23|54.6|54.3|54.53|54.23|11
1724623830000|2024-08-25 22:10:30|54.54|54.24|54.57|54.27|54.57|54.27|54.53|54.23|4
1724623840000|2024-08-25 22:10:40|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1724623850000|2024-08-25 22:10:50|54.58|54.28|54.57|54.27|54.59|54.29|54.54|54.24|9
1724623860000|2024-08-25 22:11:00|54.58|54.28|54.54|54.24|54.58|54.28|54.54|54.24|4
1724623870000|2024-08-25 22:11:10|54.53|54.23|54.54|54.24|54.55|54.25|54.52|54.22|8
1724623880000|2024-08-25 22:11:20|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1724623890000|2024-08-25 22:11:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724623910000|2024-08-25 22:11:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1724623920000|2024-08-25 22:12:00|54.53|54.23|54.55|54.25|54.59|54.29|54.53|54.23|10
1724623930000|2024-08-25 22:12:10|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724623940000|2024-08-25 22:12:20|54.55|54.25|54.59|54.29|54.59|54.29|54.55|54.25|5
1724623950000|2024-08-25 22:12:30|54.58|54.28|54.53|54.23|54.59|54.29|54.53|54.23|14
1724623970000|2024-08-25 22:12:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1724623980000|2024-08-25 22:13:00|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|3
1724623990000|2024-08-25 22:13:10|54.57|54.27|54.6|54.3|54.6|54.3|54.57|54.27|8
1724624000000|2024-08-25 22:13:20|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1724624010000|2024-08-25 22:13:30|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|4
1724624020000|2024-08-25 22:13:40|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1724624030000|2024-08-25 22:13:50|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|5
1724624040000|2024-08-25 22:14:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1724624050000|2024-08-25 22:14:10|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|3
1724624060000|2024-08-25 22:14:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1724624080000|2024-08-25 22:14:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|7
1724624090000|2024-08-25 22:14:50|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|11
1724624100000|2024-08-25 22:15:00|54.58|54.28|54.53|54.23|54.58|54.28|54.52|54.22|11
1724624110000|2024-08-25 22:15:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1724624120000|2024-08-25 22:15:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1724624130000|2024-08-25 22:15:30|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724624140000|2024-08-25 22:15:40|54.55|54.25|54.58|54.28|54.59|54.29|54.55|54.25|6
1724624150000|2024-08-25 22:15:50|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1724624160000|2024-08-25 22:16:00|54.56|54.26|54.54|54.24|54.58|54.28|54.54|54.24|9
1724624170000|2024-08-25 22:16:10|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|5
1724624180000|2024-08-25 22:16:20|54.55|54.25|54.53|54.23|54.57|54.27|54.53|54.23|11
1724624190000|2024-08-25 22:16:30|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1724624200000|2024-08-25 22:16:40|54.54|54.24|54.54|54.24|54.58|54.28|54.54|54.24|13
1724624210000|2024-08-25 22:16:50|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1724624220000|2024-08-25 22:17:00|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1724624230000|2024-08-25 22:17:10|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|4
1724624240000|2024-08-25 22:17:20|54.6|54.3|54.58|54.28|54.6|54.3|54.57|54.27|7
1724624250000|2024-08-25 22:17:30|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1724624270000|2024-08-25 22:17:50|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1724624280000|2024-08-25 22:18:00|54.58|54.28|54.53|54.23|54.58|54.28|54.51|54.21|8
1724624290000|2024-08-25 22:18:10|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1724624310000|2024-08-25 22:18:30|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1724624320000|2024-08-25 22:18:40|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|5
1724624330000|2024-08-25 22:18:50|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1724624350000|2024-08-25 22:19:10|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|7
1724624360000|2024-08-25 22:19:20|54.49|54.19|54.47|54.17|54.49|54.19|54.45|54.15|6
1724624370000|2024-08-25 22:19:30|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|6
1724624380000|2024-08-25 22:19:40|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|8
1724624390000|2024-08-25 22:19:50|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1724624400000|2024-08-25 22:20:00|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|12
1724624410000|2024-08-25 22:20:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|6
1724624420000|2024-08-25 22:20:20|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|5
1724624430000|2024-08-25 22:20:30|54.47|54.17|54.43|54.13|54.47|54.17|54.43|54.13|5
1724624440000|2024-08-25 22:20:40|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1724624460000|2024-08-25 22:21:00|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|5
1724624470000|2024-08-25 22:21:10|54.45|54.15|54.44|54.14|54.46|54.16|54.43|54.13|8
1724624500000|2024-08-25 22:21:40|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1724624510000|2024-08-25 22:21:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|4
1724624520000|2024-08-25 22:22:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1724624540000|2024-08-25 22:22:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1724624560000|2024-08-25 22:22:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1724624570000|2024-08-25 22:22:50|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|5
1724624580000|2024-08-25 22:23:00|54.4|54.1|54.38|54.08|54.4|54.1|54.37|54.07|7
1724624590000|2024-08-25 22:23:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|10
1724624600000|2024-08-25 22:23:20|54.37|54.07|54.33|54.03|54.37|54.07|54.33|54.03|4
1724624630000|2024-08-25 22:23:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724624640000|2024-08-25 22:24:00|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724624650000|2024-08-25 22:24:10|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|6
1724624660000|2024-08-25 22:24:20|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|4
1724624670000|2024-08-25 22:24:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724624680000|2024-08-25 22:24:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1724624700000|2024-08-25 22:25:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1724624710000|2024-08-25 22:25:10|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|10
1724624720000|2024-08-25 22:25:20|54.3|54|54.28|53.98|54.3|54|54.26|53.96|8
1724624730000|2024-08-25 22:25:30|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724624750000|2024-08-25 22:25:50|54.3|54|54.27|53.97|54.3|54|54.27|53.97|8
1724624760000|2024-08-25 22:26:00|54.28|53.98|54.3|54|54.3|54|54.28|53.98|5
1724624770000|2024-08-25 22:26:10|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1724624780000|2024-08-25 22:26:20|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|5
1724624790000|2024-08-25 22:26:30|54.3|54|54.33|54.03|54.34|54.04|54.3|54|8
1724624800000|2024-08-25 22:26:40|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|5
1724624810000|2024-08-25 22:26:50|54.32|54.02|54.3|54|54.33|54.03|54.3|54|13
1724624820000|2024-08-25 22:27:00|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|7
1724624830000|2024-08-25 22:27:10|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|6
1724624840000|2024-08-25 22:27:20|54.3|54|54.3|54|54.3|54|54.28|53.98|7
1724624850000|2024-08-25 22:27:30|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724624860000|2024-08-25 22:27:40|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1724624870000|2024-08-25 22:27:50|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|16
1724624880000|2024-08-25 22:28:00|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|5
1724624890000|2024-08-25 22:28:10|54.34|54.04|54.34|54.04|54.36|54.06|54.34|54.04|4
1724624910000|2024-08-25 22:28:30|54.35|54.05|54.34|54.04|54.37|54.07|54.34|54.04|10
1724624920000|2024-08-25 22:28:40|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1724624930000|2024-08-25 22:28:50|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|9
1724624940000|2024-08-25 22:29:00|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1724624950000|2024-08-25 22:29:10|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|3
1724624960000|2024-08-25 22:29:20|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1724624970000|2024-08-25 22:29:30|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724624980000|2024-08-25 22:29:40|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1724624990000|2024-08-25 22:29:50|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1724625000000|2024-08-25 22:30:00|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|8
1724625010000|2024-08-25 22:30:10|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|13
1724625020000|2024-08-25 22:30:20|54.33|54.03|54.32|54.02|54.33|54.03|54.31|54.01|6
1724625030000|2024-08-25 22:30:30|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|5
1724625040000|2024-08-25 22:30:40|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|4
1724625050000|2024-08-25 22:30:50|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|10
1724625060000|2024-08-25 22:31:00|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|7
1724625070000|2024-08-25 22:31:10|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1724625080000|2024-08-25 22:31:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|8
1724625090000|2024-08-25 22:31:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|7
1724625100000|2024-08-25 22:31:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|6
1724625110000|2024-08-25 22:31:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724625120000|2024-08-25 22:32:00|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|4
1724625130000|2024-08-25 22:32:10|54.29|53.99|54.3|54|54.3|54|54.28|53.98|4
1724625140000|2024-08-25 22:32:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724625150000|2024-08-25 22:32:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1724625180000|2024-08-25 22:33:00|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724625190000|2024-08-25 22:33:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1724625200000|2024-08-25 22:33:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724625210000|2024-08-25 22:33:30|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|4
1724625220000|2024-08-25 22:33:40|54.35|54.05|54.36|54.06|54.36|54.06|54.33|54.03|4
1724625230000|2024-08-25 22:33:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1724625240000|2024-08-25 22:34:00|54.34|54.04|54.3|54|54.34|54.04|54.3|54|3
1724625250000|2024-08-25 22:34:10|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1724625260000|2024-08-25 22:34:20|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1724625270000|2024-08-25 22:34:30|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1724625290000|2024-08-25 22:34:50|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1724625300000|2024-08-25 22:35:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1724625310000|2024-08-25 22:35:10|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|6
1724625320000|2024-08-25 22:35:20|54.3|54|54.3|54|54.3|54|54.3|54|1
1724625340000|2024-08-25 22:35:40|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1724625360000|2024-08-25 22:36:00|54.27|53.97|54.22|53.92|54.27|53.97|54.22|53.92|3
1724625370000|2024-08-25 22:36:10|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|4
1724625380000|2024-08-25 22:36:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1724625390000|2024-08-25 22:36:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1724625400000|2024-08-25 22:36:40|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1724625420000|2024-08-25 22:37:00|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724625430000|2024-08-25 22:37:10|54.28|53.98|54.23|53.93|54.28|53.98|54.23|53.93|6
1724625450000|2024-08-25 22:37:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724625460000|2024-08-25 22:37:40|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|5
1724625470000|2024-08-25 22:37:50|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1724625490000|2024-08-25 22:38:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724625500000|2024-08-25 22:38:20|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|8
1724625510000|2024-08-25 22:38:30|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|8
1724625520000|2024-08-25 22:38:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1724625530000|2024-08-25 22:38:50|54.23|53.93|54.25|53.95|54.26|53.96|54.22|53.92|14
1724625540000|2024-08-25 22:39:00|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1724625550000|2024-08-25 22:39:10|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|7
1724625560000|2024-08-25 22:39:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|7
1724625570000|2024-08-25 22:39:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724625600000|2024-08-25 22:40:00|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1724625610000|2024-08-25 22:40:10|54.21|53.91|54.23|53.93|54.23|53.93|54.2|53.9|7
1724625620000|2024-08-25 22:40:20|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|9
1724625630000|2024-08-25 22:40:30|54.24|53.94|54.26|53.96|54.27|53.97|54.24|53.94|7
1724625640000|2024-08-25 22:40:40|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|11
1724625650000|2024-08-25 22:40:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1724625660000|2024-08-25 22:41:00|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|6
1724625670000|2024-08-25 22:41:10|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|8
1724625680000|2024-08-25 22:41:20|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|9
1724625690000|2024-08-25 22:41:30|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|10
1724625700000|2024-08-25 22:41:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1724625720000|2024-08-25 22:42:00|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|7
1724625730000|2024-08-25 22:42:10|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|10
1724625740000|2024-08-25 22:42:20|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1724625750000|2024-08-25 22:42:30|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1724625760000|2024-08-25 22:42:40|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1724625780000|2024-08-25 22:43:00|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|5
1724625790000|2024-08-25 22:43:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|5
1724625800000|2024-08-25 22:43:20|54.25|53.95|54.22|53.92|54.26|53.96|54.22|53.92|5
1724625830000|2024-08-25 22:43:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724625840000|2024-08-25 22:44:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724625870000|2024-08-25 22:44:30|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1724625880000|2024-08-25 22:44:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1724625890000|2024-08-25 22:44:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1724625900000|2024-08-25 22:45:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1724625910000|2024-08-25 22:45:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1724625920000|2024-08-25 22:45:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724625930000|2024-08-25 22:45:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|8
1724625940000|2024-08-25 22:45:40|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1724625950000|2024-08-25 22:45:50|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|9
1724625960000|2024-08-25 22:46:00|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1724625970000|2024-08-25 22:46:10|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|9
1724625980000|2024-08-25 22:46:20|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|5
1724625990000|2024-08-25 22:46:30|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1724626000000|2024-08-25 22:46:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1724626010000|2024-08-25 22:46:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1724626020000|2024-08-25 22:47:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1724626030000|2024-08-25 22:47:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724626040000|2024-08-25 22:47:20|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|5
1724626050000|2024-08-25 22:47:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|8
1724626060000|2024-08-25 22:47:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1724626070000|2024-08-25 22:47:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724626080000|2024-08-25 22:48:00|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|4
1724626090000|2024-08-25 22:48:10|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|6
1724626100000|2024-08-25 22:48:20|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|4
1724626110000|2024-08-25 22:48:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724626160000|2024-08-25 22:49:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1724626170000|2024-08-25 22:49:30|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|6
1724626180000|2024-08-25 22:49:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724626200000|2024-08-25 22:50:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1724626210000|2024-08-25 22:50:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1724626220000|2024-08-25 22:50:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1724626230000|2024-08-25 22:50:30|54.15|53.85|54.17|53.87|54.17|53.87|54.13|53.83|5
1724626240000|2024-08-25 22:50:40|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|7
1724626260000|2024-08-25 22:51:00|54.14|53.84|54.15|53.85|54.16|53.86|54.14|53.84|8
1724626270000|2024-08-25 22:51:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724626280000|2024-08-25 22:51:20|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|5
1724626290000|2024-08-25 22:51:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724626320000|2024-08-25 22:52:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1724626340000|2024-08-25 22:52:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1724626350000|2024-08-25 22:52:30|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1724626360000|2024-08-25 22:52:40|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1724626370000|2024-08-25 22:52:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1724626390000|2024-08-25 22:53:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724626410000|2024-08-25 22:53:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724626420000|2024-08-25 22:53:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724626430000|2024-08-25 22:53:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724626440000|2024-08-25 22:54:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724626450000|2024-08-25 22:54:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724626470000|2024-08-25 22:54:30|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|8
1724626480000|2024-08-25 22:54:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1724626490000|2024-08-25 22:54:50|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|4
1724626510000|2024-08-25 22:55:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1724626520000|2024-08-25 22:55:20|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1724626560000|2024-08-25 22:56:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724626570000|2024-08-25 22:56:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724626580000|2024-08-25 22:56:20|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|6
1724626590000|2024-08-25 22:56:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724626610000|2024-08-25 22:56:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1724626620000|2024-08-25 22:57:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1724626630000|2024-08-25 22:57:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|8
1724626640000|2024-08-25 22:57:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|6
1724626650000|2024-08-25 22:57:30|54.22|53.92|54.27|53.97|54.28|53.98|54.22|53.92|4
1724626660000|2024-08-25 22:57:40|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|6
1724626670000|2024-08-25 22:57:50|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1724626680000|2024-08-25 22:58:00|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1724626690000|2024-08-25 22:58:10|54.27|53.97|54.28|53.98|54.29|53.99|54.27|53.97|6
1724626700000|2024-08-25 22:58:20|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|4
1724626710000|2024-08-25 22:58:30|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1724626720000|2024-08-25 22:58:40|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|4
1724626730000|2024-08-25 22:58:50|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|3
1724626750000|2024-08-25 22:59:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724626780000|2024-08-25 22:59:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724626800000|2024-08-25 23:00:00|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|10
1724626810000|2024-08-25 23:00:10|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|5
1724626820000|2024-08-25 23:00:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724626830000|2024-08-25 23:00:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724626840000|2024-08-25 23:00:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1724626860000|2024-08-25 23:01:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1724626870000|2024-08-25 23:01:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|10
1724626880000|2024-08-25 23:01:20|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1724626890000|2024-08-25 23:01:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724626900000|2024-08-25 23:01:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1724626910000|2024-08-25 23:01:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724626920000|2024-08-25 23:02:00|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1724626930000|2024-08-25 23:02:10|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|5
1724626940000|2024-08-25 23:02:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1724626950000|2024-08-25 23:02:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|5
1724626960000|2024-08-25 23:02:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|9
1724626970000|2024-08-25 23:02:50|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1724626990000|2024-08-25 23:03:10|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1724627030000|2024-08-25 23:03:50|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1724627040000|2024-08-25 23:04:00|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|5
1724627050000|2024-08-25 23:04:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|8
1724627060000|2024-08-25 23:04:20|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|4
1724627070000|2024-08-25 23:04:30|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1724627120000|2024-08-25 23:05:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724627130000|2024-08-25 23:05:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1724627140000|2024-08-25 23:05:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724627160000|2024-08-25 23:06:00|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1724627170000|2024-08-25 23:06:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724627180000|2024-08-25 23:06:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1724627190000|2024-08-25 23:06:30|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1724627200000|2024-08-25 23:06:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1724627210000|2024-08-25 23:06:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724627220000|2024-08-25 23:07:00|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|12
1724627230000|2024-08-25 23:07:10|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|9
1724627240000|2024-08-25 23:07:20|54.27|53.97|54.23|53.93|54.28|53.98|54.23|53.93|6
1724627250000|2024-08-25 23:07:30|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1724627260000|2024-08-25 23:07:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1724627280000|2024-08-25 23:08:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724627290000|2024-08-25 23:08:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724627300000|2024-08-25 23:08:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1724627310000|2024-08-25 23:08:30|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1724627320000|2024-08-25 23:08:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1724627330000|2024-08-25 23:08:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724627350000|2024-08-25 23:09:10|54.22|53.92|54.27|53.97|54.27|53.97|54.22|53.92|3
1724627360000|2024-08-25 23:09:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1724627370000|2024-08-25 23:09:30|54.28|53.98|54.27|53.97|54.28|53.98|54.25|53.95|6
1724627380000|2024-08-25 23:09:40|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|3
1724627390000|2024-08-25 23:09:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724627410000|2024-08-25 23:10:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724627430000|2024-08-25 23:10:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1724627440000|2024-08-25 23:10:40|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|7
1724627450000|2024-08-25 23:10:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724627460000|2024-08-25 23:11:00|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|5
1724627470000|2024-08-25 23:11:10|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1724627480000|2024-08-25 23:11:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1724627490000|2024-08-25 23:11:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724627510000|2024-08-25 23:11:50|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|5
1724627530000|2024-08-25 23:12:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724627550000|2024-08-25 23:12:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724627570000|2024-08-25 23:12:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1724627600000|2024-08-25 23:13:20|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1724627610000|2024-08-25 23:13:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1724627630000|2024-08-25 23:13:50|54.24|53.94|54.29|53.99|54.29|53.99|54.24|53.94|5
1724627640000|2024-08-25 23:14:00|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1724627650000|2024-08-25 23:14:10|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|12
1724627660000|2024-08-25 23:14:20|54.28|53.98|54.27|53.97|54.28|53.98|54.24|53.94|6
1724627670000|2024-08-25 23:14:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724627680000|2024-08-25 23:14:40|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|2
1724627690000|2024-08-25 23:14:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1724627720000|2024-08-25 23:15:20|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|4
1724627730000|2024-08-25 23:15:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|5
1724627740000|2024-08-25 23:15:40|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1724627750000|2024-08-25 23:15:50|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|6
1724627770000|2024-08-25 23:16:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1724627780000|2024-08-25 23:16:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1724627790000|2024-08-25 23:16:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1724627800000|2024-08-25 23:16:40|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|6
1724627810000|2024-08-25 23:16:50|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|5
1724627820000|2024-08-25 23:17:00|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|3
1724627830000|2024-08-25 23:17:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1724627860000|2024-08-25 23:17:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1724627870000|2024-08-25 23:17:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1724627900000|2024-08-25 23:18:20|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|3
1724627910000|2024-08-25 23:18:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1724627930000|2024-08-25 23:18:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724627940000|2024-08-25 23:19:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1724627950000|2024-08-25 23:19:10|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|10
1724627960000|2024-08-25 23:19:20|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|7
1724627970000|2024-08-25 23:19:30|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1724627980000|2024-08-25 23:19:40|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|5
1724627990000|2024-08-25 23:19:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1724628000000|2024-08-25 23:20:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1724628010000|2024-08-25 23:20:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1724628030000|2024-08-25 23:20:30|54.07|53.77|54.03|53.73|54.08|53.78|54.03|53.73|8
1724628050000|2024-08-25 23:20:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724628060000|2024-08-25 23:21:00|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|4
1724628070000|2024-08-25 23:21:10|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|11
1724628080000|2024-08-25 23:21:20|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|11
1724628090000|2024-08-25 23:21:30|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|8
1724628100000|2024-08-25 23:21:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724628140000|2024-08-25 23:22:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724628150000|2024-08-25 23:22:30|54.03|53.73|54.07|53.77|54.08|53.78|54.03|53.73|10
1724628160000|2024-08-25 23:22:40|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|9
1724628170000|2024-08-25 23:22:50|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|7
1724628180000|2024-08-25 23:23:00|54.04|53.74|54.05|53.75|54.06|53.76|54.04|53.74|8
1724628190000|2024-08-25 23:23:10|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1724628200000|2024-08-25 23:23:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1724628210000|2024-08-25 23:23:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1724628220000|2024-08-25 23:23:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1724628230000|2024-08-25 23:23:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|7
1724628240000|2024-08-25 23:24:00|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|9
1724628250000|2024-08-25 23:24:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|6
1724628260000|2024-08-25 23:24:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1724628270000|2024-08-25 23:24:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|6
1724628280000|2024-08-25 23:24:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1724628290000|2024-08-25 23:24:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|11
1724628300000|2024-08-25 23:25:00|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|7
1724628320000|2024-08-25 23:25:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1724628330000|2024-08-25 23:25:30|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1724628340000|2024-08-25 23:25:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1724628360000|2024-08-25 23:26:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1724628370000|2024-08-25 23:26:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1724628380000|2024-08-25 23:26:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724628400000|2024-08-25 23:26:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724628410000|2024-08-25 23:26:50|54.07|53.77|54.15|53.85|54.15|53.85|54.07|53.77|6
1724628420000|2024-08-25 23:27:00|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|11
1724628430000|2024-08-25 23:27:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724628440000|2024-08-25 23:27:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1724628450000|2024-08-25 23:27:30|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1724628460000|2024-08-25 23:27:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1724628470000|2024-08-25 23:27:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1724628480000|2024-08-25 23:28:00|54.17|53.87|54.24|53.94|54.26|53.96|54.17|53.87|9
1724628490000|2024-08-25 23:28:10|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|3
1724628500000|2024-08-25 23:28:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1724628520000|2024-08-25 23:28:40|54.27|53.97|54.28|53.98|54.29|53.99|54.27|53.97|3
1724628540000|2024-08-25 23:29:00|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|2
1724628550000|2024-08-25 23:29:10|54.24|53.94|54.21|53.91|54.24|53.94|54.21|53.91|3
1724628560000|2024-08-25 23:29:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1724628570000|2024-08-25 23:29:30|54.17|53.87|54.11|53.81|54.17|53.87|54.11|53.81|3
1724628580000|2024-08-25 23:29:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1724628590000|2024-08-25 23:29:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724628600000|2024-08-25 23:30:00|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1724628620000|2024-08-25 23:30:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1724628630000|2024-08-25 23:30:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724628640000|2024-08-25 23:30:40|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|2
1724628650000|2024-08-25 23:30:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1724628660000|2024-08-25 23:31:00|54.07|53.77|54.01|53.71|54.07|53.77|54.01|53.71|5
1724628670000|2024-08-25 23:31:10|54|53.7|54.02|53.72|54.02|53.72|54|53.7|3
1724628680000|2024-08-25 23:31:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1724628690000|2024-08-25 23:31:30|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|3
1724628700000|2024-08-25 23:31:40|54.06|53.76|54.08|53.78|54.09|53.79|54.06|53.76|4
1724628710000|2024-08-25 23:31:50|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|4
1724628720000|2024-08-25 23:32:00|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|6
1724628730000|2024-08-25 23:32:10|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|6
1724628740000|2024-08-25 23:32:20|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|4
1724628750000|2024-08-25 23:32:30|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1724628760000|2024-08-25 23:32:40|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|7
1724628770000|2024-08-25 23:32:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1724628780000|2024-08-25 23:33:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724628790000|2024-08-25 23:33:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724628800000|2024-08-25 23:33:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1724628810000|2024-08-25 23:33:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724628820000|2024-08-25 23:33:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1724628830000|2024-08-25 23:33:50|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|2
1724628840000|2024-08-25 23:34:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1724628850000|2024-08-25 23:34:10|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1724628860000|2024-08-25 23:34:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1724628870000|2024-08-25 23:34:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1724628880000|2024-08-25 23:34:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1724628890000|2024-08-25 23:34:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724628900000|2024-08-25 23:35:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724628910000|2024-08-25 23:35:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724628920000|2024-08-25 23:35:20|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1724628930000|2024-08-25 23:35:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1724628950000|2024-08-25 23:35:50|54|53.7|53.98|53.68|54|53.7|53.98|53.68|7
1724628960000|2024-08-25 23:36:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|7
1724628980000|2024-08-25 23:36:20|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1724628990000|2024-08-25 23:36:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1724629000000|2024-08-25 23:36:40|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1724629010000|2024-08-25 23:36:50|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1724629020000|2024-08-25 23:37:00|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1724629030000|2024-08-25 23:37:10|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|17
1724629040000|2024-08-25 23:37:20|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|7
1724629050000|2024-08-25 23:37:30|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|4
1724629060000|2024-08-25 23:37:40|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1724629080000|2024-08-25 23:38:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724629090000|2024-08-25 23:38:10|54|53.7|53.94|53.64|54|53.7|53.94|53.64|10
1724629100000|2024-08-25 23:38:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|15
1724629110000|2024-08-25 23:38:30|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|10
1724629120000|2024-08-25 23:38:40|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|8
1724629130000|2024-08-25 23:38:50|53.95|53.65|53.94|53.64|53.95|53.65|53.93|53.63|10
1724629140000|2024-08-25 23:39:00|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|9
1724629160000|2024-08-25 23:39:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1724629170000|2024-08-25 23:39:30|53.92|53.62|53.95|53.65|53.96|53.66|53.91|53.61|11
1724629180000|2024-08-25 23:39:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|8
1724629190000|2024-08-25 23:39:50|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|6
1724629200000|2024-08-25 23:40:00|53.96|53.66|53.94|53.64|53.96|53.66|53.93|53.63|9
1724629210000|2024-08-25 23:40:10|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|14
1724629220000|2024-08-25 23:40:20|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|8
1724629230000|2024-08-25 23:40:30|53.93|53.63|53.93|53.63|53.94|53.64|53.92|53.62|11
1724629240000|2024-08-25 23:40:40|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|3
1724629250000|2024-08-25 23:40:50|53.92|53.62|53.93|53.63|53.96|53.66|53.92|53.62|10
1724629260000|2024-08-25 23:41:00|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|8
1724629270000|2024-08-25 23:41:10|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|10
1724629280000|2024-08-25 23:41:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|7
1724629290000|2024-08-25 23:41:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1724629300000|2024-08-25 23:41:40|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|3
1724629310000|2024-08-25 23:41:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1724629320000|2024-08-25 23:42:00|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|3
1724629330000|2024-08-25 23:42:10|53.85|53.55|53.83|53.53|53.86|53.56|53.83|53.53|7
1724629340000|2024-08-25 23:42:20|53.84|53.54|53.79|53.49|53.84|53.54|53.78|53.48|4
1724629350000|2024-08-25 23:42:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724629360000|2024-08-25 23:42:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1724629370000|2024-08-25 23:42:50|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|4
1724629380000|2024-08-25 23:43:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1724629390000|2024-08-25 23:43:10|53.83|53.53|53.85|53.55|53.86|53.56|53.83|53.53|7
1724629400000|2024-08-25 23:43:20|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|6
1724629410000|2024-08-25 23:43:30|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|3
1724629420000|2024-08-25 23:43:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|7
1724629430000|2024-08-25 23:43:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724629440000|2024-08-25 23:44:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1724629460000|2024-08-25 23:44:20|53.85|53.55|53.84|53.54|53.86|53.56|53.84|53.54|8
1724629470000|2024-08-25 23:44:30|53.83|53.53|53.81|53.51|53.83|53.53|53.8|53.5|4
1724629480000|2024-08-25 23:44:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724629490000|2024-08-25 23:44:50|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|2
1724629500000|2024-08-25 23:45:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1724629510000|2024-08-25 23:45:10|53.85|53.55|53.85|53.55|53.87|53.57|53.85|53.55|5
1724629520000|2024-08-25 23:45:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1724629530000|2024-08-25 23:45:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724629540000|2024-08-25 23:45:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724629570000|2024-08-25 23:46:10|53.81|53.51|53.83|53.53|53.85|53.55|53.81|53.51|11
1724629580000|2024-08-25 23:46:20|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1724629590000|2024-08-25 23:46:30|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|2
1724629600000|2024-08-25 23:46:40|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|3
1724629610000|2024-08-25 23:46:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724629620000|2024-08-25 23:47:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1724629630000|2024-08-25 23:47:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724629640000|2024-08-25 23:47:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724629650000|2024-08-25 23:47:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724629660000|2024-08-25 23:47:40|53.79|53.49|53.78|53.48|53.79|53.49|53.77|53.47|3
1724629670000|2024-08-25 23:47:50|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|10
1724629680000|2024-08-25 23:48:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724629690000|2024-08-25 23:48:10|53.75|53.45|53.7|53.4|53.75|53.45|53.7|53.4|4
1724629700000|2024-08-25 23:48:20|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724629710000|2024-08-25 23:48:30|53.68|53.38|53.66|53.36|53.69|53.39|53.66|53.36|9
1724629720000|2024-08-25 23:48:40|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|4
1724629730000|2024-08-25 23:48:50|53.65|53.35|53.64|53.34|53.66|53.36|53.64|53.34|9
1724629740000|2024-08-25 23:49:00|53.63|53.33|53.62|53.32|53.65|53.35|53.61|53.31|15
1724629750000|2024-08-25 23:49:10|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|11
1724629760000|2024-08-25 23:49:20|53.62|53.32|53.62|53.32|53.62|53.32|53.6|53.3|13
1724629770000|2024-08-25 23:49:30|53.59|53.29|53.6|53.3|53.62|53.32|53.59|53.29|5
1724629790000|2024-08-25 23:49:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724629800000|2024-08-25 23:50:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|6
1724629810000|2024-08-25 23:50:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|10
1724629820000|2024-08-25 23:50:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|7
1724629830000|2024-08-25 23:50:30|53.63|53.33|53.66|53.36|53.66|53.36|53.63|53.33|15
1724629840000|2024-08-25 23:50:40|53.65|53.35|53.65|53.35|53.67|53.37|53.64|53.34|10
1724629850000|2024-08-25 23:50:50|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|7
1724629860000|2024-08-25 23:51:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1724629870000|2024-08-25 23:51:10|53.67|53.37|53.7|53.4|53.71|53.41|53.67|53.37|14
1724629880000|2024-08-25 23:51:20|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|10
1724629890000|2024-08-25 23:51:30|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|5
1724629900000|2024-08-25 23:51:40|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|10
1724629910000|2024-08-25 23:51:50|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|7
1724629920000|2024-08-25 23:52:00|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|5
1724629940000|2024-08-25 23:52:20|53.61|53.31|53.66|53.36|53.67|53.37|53.61|53.31|8
1724629950000|2024-08-25 23:52:30|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|4
1724629960000|2024-08-25 23:52:40|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1724629980000|2024-08-25 23:53:00|53.65|53.35|53.66|53.36|53.67|53.37|53.64|53.34|10
1724629990000|2024-08-25 23:53:10|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|7
1724630000000|2024-08-25 23:53:20|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|5
1724630010000|2024-08-25 23:53:30|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|5
1724630020000|2024-08-25 23:53:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|6
1724630030000|2024-08-25 23:53:50|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|6
1724630040000|2024-08-25 23:54:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|4
1724630050000|2024-08-25 23:54:10|53.65|53.35|53.62|53.32|53.65|53.35|53.62|53.32|4
1724630060000|2024-08-25 23:54:20|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1724630070000|2024-08-25 23:54:30|53.62|53.32|53.67|53.37|53.67|53.37|53.62|53.32|9
1724630080000|2024-08-25 23:54:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724630090000|2024-08-25 23:54:50|53.65|53.35|53.64|53.34|53.65|53.35|53.63|53.33|4
1724630100000|2024-08-25 23:55:00|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|6
1724630120000|2024-08-25 23:55:20|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|3
1724630140000|2024-08-25 23:55:40|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724630150000|2024-08-25 23:55:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724630200000|2024-08-25 23:56:40|53.61|53.31|53.64|53.34|53.65|53.35|53.61|53.31|5
1724630210000|2024-08-25 23:56:50|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1724630220000|2024-08-25 23:57:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724630230000|2024-08-25 23:57:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724630240000|2024-08-25 23:57:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724630270000|2024-08-25 23:57:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724630280000|2024-08-25 23:58:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724630290000|2024-08-25 23:58:10|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1724630300000|2024-08-25 23:58:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724630310000|2024-08-25 23:58:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724630320000|2024-08-25 23:58:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724630330000|2024-08-25 23:58:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724630340000|2024-08-25 23:59:00|53.7|53.4|53.74|53.44|53.74|53.44|53.7|53.4|3
1724630350000|2024-08-25 23:59:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724630360000|2024-08-25 23:59:20|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|3
1724630370000|2024-08-25 23:59:30|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|2
1724630400000|2024-08-26 00:00:00|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|4
1724630410000|2024-08-26 00:00:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724630420000|2024-08-26 00:00:20|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1724630430000|2024-08-26 00:00:30|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1724630450000|2024-08-26 00:00:50|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|6
1724630460000|2024-08-26 00:01:00|53.75|53.45|53.8|53.5|53.8|53.5|53.75|53.45|12
1724630470000|2024-08-26 00:01:10|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|9
1724630480000|2024-08-26 00:01:20|53.8|53.5|53.85|53.55|53.85|53.55|53.8|53.5|7
1724630490000|2024-08-26 00:01:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724630510000|2024-08-26 00:01:50|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|6
1724630520000|2024-08-26 00:02:00|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|7
1724630530000|2024-08-26 00:02:10|53.88|53.58|53.87|53.57|53.89|53.59|53.85|53.55|13
1724630540000|2024-08-26 00:02:20|53.88|53.58|53.87|53.57|53.88|53.58|53.85|53.55|13
1724630550000|2024-08-26 00:02:30|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|8
1724630560000|2024-08-26 00:02:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|5
1724630570000|2024-08-26 00:02:50|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|9
1724630580000|2024-08-26 00:03:00|53.88|53.58|53.93|53.63|53.95|53.65|53.88|53.58|10
1724630590000|2024-08-26 00:03:10|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|11
1724630600000|2024-08-26 00:03:20|53.95|53.65|53.91|53.61|53.96|53.66|53.9|53.6|9
1724630610000|2024-08-26 00:03:30|53.9|53.6|53.91|53.61|53.92|53.62|53.89|53.59|11
1724630620000|2024-08-26 00:03:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|8
1724630630000|2024-08-26 00:03:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|8
1724630640000|2024-08-26 00:04:00|53.92|53.62|53.94|53.64|53.94|53.64|53.91|53.61|5
1724630650000|2024-08-26 00:04:10|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|3
1724630660000|2024-08-26 00:04:20|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|5
1724630670000|2024-08-26 00:04:30|53.92|53.62|53.93|53.63|53.93|53.63|53.91|53.61|12
1724630680000|2024-08-26 00:04:40|53.94|53.64|53.92|53.62|53.94|53.64|53.92|53.62|9
1724630690000|2024-08-26 00:04:50|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|5
1724630700000|2024-08-26 00:05:00|53.92|53.62|53.95|53.65|53.96|53.66|53.92|53.62|8
1724630710000|2024-08-26 00:05:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724630740000|2024-08-26 00:05:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|6
1724630750000|2024-08-26 00:05:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1724630760000|2024-08-26 00:06:00|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|6
1724630770000|2024-08-26 00:06:10|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1724630780000|2024-08-26 00:06:20|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|8
1724630790000|2024-08-26 00:06:30|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|12
1724630800000|2024-08-26 00:06:40|53.91|53.61|53.92|53.62|53.93|53.63|53.9|53.6|6
1724630810000|2024-08-26 00:06:50|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|5
1724630820000|2024-08-26 00:07:00|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|5
1724630830000|2024-08-26 00:07:10|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|2
1724630840000|2024-08-26 00:07:20|54|53.7|53.99|53.69|54|53.7|53.97|53.67|10
1724630850000|2024-08-26 00:07:30|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|11
1724630860000|2024-08-26 00:07:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|6
1724630870000|2024-08-26 00:07:50|53.97|53.67|53.98|53.68|53.99|53.69|53.97|53.67|6
1724630880000|2024-08-26 00:08:00|53.97|53.67|53.97|53.67|53.99|53.69|53.97|53.67|11
1724630890000|2024-08-26 00:08:10|53.98|53.68|53.94|53.64|53.98|53.68|53.94|53.64|17
1724630900000|2024-08-26 00:08:20|53.95|53.65|53.96|53.66|53.96|53.66|53.93|53.63|14
1724630910000|2024-08-26 00:08:30|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|16
1724630920000|2024-08-26 00:08:40|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|13
1724630930000|2024-08-26 00:08:50|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1724630940000|2024-08-26 00:09:00|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|8
1724630950000|2024-08-26 00:09:10|53.98|53.68|53.97|53.67|53.99|53.69|53.97|53.67|8
1724630960000|2024-08-26 00:09:20|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|12
1724630970000|2024-08-26 00:09:30|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|9
1724630980000|2024-08-26 00:09:40|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|3
1724630990000|2024-08-26 00:09:50|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|7
1724631000000|2024-08-26 00:10:00|54.01|53.71|54.07|53.77|54.07|53.77|54.01|53.71|6
1724631010000|2024-08-26 00:10:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724631020000|2024-08-26 00:10:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1724631030000|2024-08-26 00:10:30|54.08|53.78|54.05|53.75|54.08|53.78|54.05|53.75|4
1724631040000|2024-08-26 00:10:40|54.06|53.76|54.04|53.74|54.06|53.76|54.03|53.73|9
1724631050000|2024-08-26 00:10:50|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|7
1724631060000|2024-08-26 00:11:00|54.02|53.72|54.02|53.72|54.04|53.74|54.01|53.71|9
1724631080000|2024-08-26 00:11:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|6
1724631090000|2024-08-26 00:11:30|54.06|53.76|54.06|53.76|54.06|53.76|54.03|53.73|14
1724631100000|2024-08-26 00:11:40|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|4
1724631110000|2024-08-26 00:11:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1724631120000|2024-08-26 00:12:00|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|9
1724631130000|2024-08-26 00:12:10|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1724631140000|2024-08-26 00:12:20|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|7
1724631150000|2024-08-26 00:12:30|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|5
1724631160000|2024-08-26 00:12:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|14
1724631170000|2024-08-26 00:12:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1724631180000|2024-08-26 00:13:00|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|4
1724631190000|2024-08-26 00:13:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|9
1724631200000|2024-08-26 00:13:20|54|53.7|53.97|53.67|54|53.7|53.97|53.67|11
1724631210000|2024-08-26 00:13:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|8
1724631220000|2024-08-26 00:13:40|53.96|53.66|53.94|53.64|53.96|53.66|53.93|53.63|11
1724631230000|2024-08-26 00:13:50|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|4
1724631240000|2024-08-26 00:14:00|53.92|53.62|53.96|53.66|53.97|53.67|53.91|53.61|10
1724631250000|2024-08-26 00:14:10|53.97|53.67|53.95|53.65|53.97|53.67|53.94|53.64|7
1724631260000|2024-08-26 00:14:20|53.94|53.64|53.89|53.59|53.95|53.65|53.89|53.59|10
1724631270000|2024-08-26 00:14:30|53.88|53.58|53.86|53.56|53.89|53.59|53.84|53.54|15
1724631280000|2024-08-26 00:14:40|53.85|53.55|53.86|53.56|53.87|53.57|53.83|53.53|18
1724631290000|2024-08-26 00:14:50|53.87|53.57|53.88|53.58|53.89|53.59|53.86|53.56|8
1724631300000|2024-08-26 00:15:00|53.89|53.59|53.88|53.58|53.91|53.61|53.87|53.57|18
1724631310000|2024-08-26 00:15:10|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|11
1724631320000|2024-08-26 00:15:20|53.88|53.58|53.84|53.54|53.89|53.59|53.84|53.54|15
1724631330000|2024-08-26 00:15:30|53.83|53.53|53.82|53.52|53.84|53.54|53.81|53.51|12
1724631340000|2024-08-26 00:15:40|53.83|53.53|53.85|53.55|53.85|53.55|53.81|53.51|18
1724631350000|2024-08-26 00:15:50|53.86|53.56|53.83|53.53|53.88|53.58|53.83|53.53|23
1724631360000|2024-08-26 00:16:00|53.82|53.52|53.87|53.57|53.87|53.57|53.82|53.52|13
1724631370000|2024-08-26 00:16:10|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|16
1724631380000|2024-08-26 00:16:20|53.88|53.58|53.91|53.61|53.92|53.62|53.87|53.57|10
1724631390000|2024-08-26 00:16:30|53.9|53.6|53.95|53.65|53.97|53.67|53.9|53.6|10
1724631400000|2024-08-26 00:16:40|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|11
1724631410000|2024-08-26 00:16:50|53.97|53.67|53.98|53.68|53.99|53.69|53.96|53.66|10
1724631420000|2024-08-26 00:17:00|53.99|53.69|54.01|53.71|54.01|53.71|53.98|53.68|15
1724631430000|2024-08-26 00:17:10|54.02|53.72|53.97|53.67|54.02|53.72|53.97|53.67|13
1724631440000|2024-08-26 00:17:20|53.98|53.68|54.05|53.75|54.06|53.76|53.98|53.68|23
1724631450000|2024-08-26 00:17:30|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|14
1724631460000|2024-08-26 00:17:40|54.08|53.78|54.1|53.8|54.11|53.81|54.08|53.78|11
1724631470000|2024-08-26 00:17:50|54.11|53.81|54.05|53.75|54.11|53.81|54.04|53.74|13
1724631480000|2024-08-26 00:18:00|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|8
1724631490000|2024-08-26 00:18:10|54.05|53.75|54.02|53.72|54.05|53.75|54.02|53.72|8
1724631500000|2024-08-26 00:18:20|54.03|53.73|54.02|53.72|54.04|53.74|54.02|53.72|6
1724631510000|2024-08-26 00:18:30|54.03|53.73|54.05|53.75|54.06|53.76|54.02|53.72|5
1724631520000|2024-08-26 00:18:40|54.06|53.76|54.06|53.76|54.06|53.76|54.04|53.74|7
1724631530000|2024-08-26 00:18:50|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|10
1724631540000|2024-08-26 00:19:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|11
1724631550000|2024-08-26 00:19:10|54.06|53.76|54.04|53.74|54.07|53.77|54.03|53.73|13
1724631560000|2024-08-26 00:19:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|8
1724631570000|2024-08-26 00:19:30|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1724631580000|2024-08-26 00:19:40|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|4
1724631590000|2024-08-26 00:19:50|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|14
1724631600000|2024-08-26 00:20:00|54.05|53.75|54.08|53.78|54.09|53.79|54.04|53.74|12
1724631610000|2024-08-26 00:20:10|54.06|53.76|54.05|53.75|54.08|53.78|54.05|53.75|10
1724631620000|2024-08-26 00:20:20|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|5
1724631630000|2024-08-26 00:20:30|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|5
1724631640000|2024-08-26 00:20:40|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|10
1724631650000|2024-08-26 00:20:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|6
1724631660000|2024-08-26 00:21:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724631670000|2024-08-26 00:21:10|54.06|53.76|54.07|53.77|54.09|53.79|54.06|53.76|11
1724631680000|2024-08-26 00:21:20|54.08|53.78|54.04|53.74|54.08|53.78|54.03|53.73|11
1724631690000|2024-08-26 00:21:30|54.03|53.73|54.03|53.73|54.04|53.74|54.02|53.72|11
1724631700000|2024-08-26 00:21:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1724631710000|2024-08-26 00:21:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1724631720000|2024-08-26 00:22:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|8
1724631730000|2024-08-26 00:22:10|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|7
1724631740000|2024-08-26 00:22:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724631750000|2024-08-26 00:22:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724631760000|2024-08-26 00:22:40|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|9
1724631770000|2024-08-26 00:22:50|54.02|53.72|54|53.7|54.02|53.72|54|53.7|5
1724631780000|2024-08-26 00:23:00|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|12
1724631790000|2024-08-26 00:23:10|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|12
1724631800000|2024-08-26 00:23:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|7
1724631810000|2024-08-26 00:23:30|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1724631820000|2024-08-26 00:23:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724631830000|2024-08-26 00:23:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724631840000|2024-08-26 00:24:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724631850000|2024-08-26 00:24:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|8
1724631860000|2024-08-26 00:24:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1724631870000|2024-08-26 00:24:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724631890000|2024-08-26 00:24:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724631900000|2024-08-26 00:25:00|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|13
1724631910000|2024-08-26 00:25:10|54.07|53.77|54.07|53.77|54.09|53.79|54.05|53.75|11
1724631920000|2024-08-26 00:25:20|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|11
1724631950000|2024-08-26 00:25:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724631960000|2024-08-26 00:26:00|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|9
1724631970000|2024-08-26 00:26:10|54.05|53.75|54.03|53.73|54.06|53.76|54.03|53.73|9
1724631990000|2024-08-26 00:26:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724632010000|2024-08-26 00:26:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1724632020000|2024-08-26 00:27:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724632040000|2024-08-26 00:27:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1724632050000|2024-08-26 00:27:30|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1724632060000|2024-08-26 00:27:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724632070000|2024-08-26 00:27:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1724632080000|2024-08-26 00:28:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1724632090000|2024-08-26 00:28:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1724632100000|2024-08-26 00:28:20|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1724632110000|2024-08-26 00:28:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1724632120000|2024-08-26 00:28:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|6
1724632130000|2024-08-26 00:28:50|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|7
1724632140000|2024-08-26 00:29:00|54.04|53.74|54.08|53.78|54.08|53.78|54.03|53.73|8
1724632150000|2024-08-26 00:29:10|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|7
1724632160000|2024-08-26 00:29:20|54.08|53.78|54.09|53.79|54.09|53.79|54.06|53.76|13
1724632170000|2024-08-26 00:29:30|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|4
1724632180000|2024-08-26 00:29:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1724632190000|2024-08-26 00:29:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|8
1724632200000|2024-08-26 00:30:00|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|10
1724632210000|2024-08-26 00:30:10|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|8
1724632220000|2024-08-26 00:30:20|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|4
1724632230000|2024-08-26 00:30:30|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|7
1724632240000|2024-08-26 00:30:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|12
1724632250000|2024-08-26 00:30:50|54.11|53.81|54.09|53.79|54.12|53.82|54.09|53.79|4
1724632260000|2024-08-26 00:31:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1724632270000|2024-08-26 00:31:10|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|4
1724632280000|2024-08-26 00:31:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724632290000|2024-08-26 00:31:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1724632310000|2024-08-26 00:31:50|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|4
1724632320000|2024-08-26 00:32:00|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|5
1724632330000|2024-08-26 00:32:10|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|2
1724632340000|2024-08-26 00:32:20|54.04|53.74|54.05|53.75|54.06|53.76|54.04|53.74|10
1724632350000|2024-08-26 00:32:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1724632360000|2024-08-26 00:32:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1724632370000|2024-08-26 00:32:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1724632380000|2024-08-26 00:33:00|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|3
1724632390000|2024-08-26 00:33:10|54.04|53.74|54.05|53.75|54.06|53.76|54.04|53.74|6
1724632400000|2024-08-26 00:33:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1724632410000|2024-08-26 00:33:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724632440000|2024-08-26 00:34:00|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1724632450000|2024-08-26 00:34:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1724632490000|2024-08-26 00:34:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1724632500000|2024-08-26 00:35:00|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|5
1724632520000|2024-08-26 00:35:20|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1724632530000|2024-08-26 00:35:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1724632580000|2024-08-26 00:36:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1724632590000|2024-08-26 00:36:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1724632600000|2024-08-26 00:36:40|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|7
1724632610000|2024-08-26 00:36:50|53.98|53.68|53.95|53.65|53.98|53.68|53.94|53.64|4
1724632620000|2024-08-26 00:37:00|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|3
1724632640000|2024-08-26 00:37:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1724632660000|2024-08-26 00:37:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1724632670000|2024-08-26 00:37:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1724632680000|2024-08-26 00:38:00|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1724632690000|2024-08-26 00:38:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1724632700000|2024-08-26 00:38:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1724632710000|2024-08-26 00:38:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1724632720000|2024-08-26 00:38:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|11
1724632730000|2024-08-26 00:38:50|53.91|53.61|53.88|53.58|53.91|53.61|53.88|53.58|12
1724632740000|2024-08-26 00:39:00|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|12
1724632750000|2024-08-26 00:39:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1724632760000|2024-08-26 00:39:20|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|11
1724632770000|2024-08-26 00:39:30|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|7
1724632780000|2024-08-26 00:39:40|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|6
1724632790000|2024-08-26 00:39:50|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1724632800000|2024-08-26 00:40:00|53.83|53.53|53.79|53.49|53.83|53.53|53.79|53.49|6
1724632810000|2024-08-26 00:40:10|53.8|53.5|53.79|53.49|53.8|53.5|53.78|53.48|8
1724632820000|2024-08-26 00:40:20|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|10
1724632830000|2024-08-26 00:40:30|53.78|53.48|53.8|53.5|53.81|53.51|53.78|53.48|5
1724632840000|2024-08-26 00:40:40|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1724632850000|2024-08-26 00:40:50|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1724632860000|2024-08-26 00:41:00|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|9
1724632870000|2024-08-26 00:41:10|53.8|53.5|53.82|53.52|53.83|53.53|53.8|53.5|11
1724632880000|2024-08-26 00:41:20|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|9
1724632890000|2024-08-26 00:41:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|16
1724632900000|2024-08-26 00:41:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1724632910000|2024-08-26 00:41:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1724632920000|2024-08-26 00:42:00|53.86|53.56|53.86|53.56|53.88|53.58|53.86|53.56|7
1724632930000|2024-08-26 00:42:10|53.87|53.57|53.82|53.52|53.87|53.57|53.82|53.52|4
1724632940000|2024-08-26 00:42:20|53.81|53.51|53.8|53.5|53.81|53.51|53.79|53.49|12
1724632950000|2024-08-26 00:42:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724632960000|2024-08-26 00:42:40|53.78|53.48|53.81|53.51|53.81|53.51|53.77|53.47|6
1724632970000|2024-08-26 00:42:50|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1724632980000|2024-08-26 00:43:00|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1724632990000|2024-08-26 00:43:10|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1724633000000|2024-08-26 00:43:20|53.77|53.47|53.73|53.43|53.77|53.47|53.73|53.43|7
1724633010000|2024-08-26 00:43:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1724633020000|2024-08-26 00:43:40|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1724633030000|2024-08-26 00:43:50|53.74|53.44|53.78|53.48|53.78|53.48|53.74|53.44|8
1724633040000|2024-08-26 00:44:00|53.8|53.5|53.79|53.49|53.8|53.5|53.78|53.48|10
1724633050000|2024-08-26 00:44:10|53.78|53.48|53.77|53.47|53.79|53.49|53.77|53.47|8
1724633060000|2024-08-26 00:44:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1724633070000|2024-08-26 00:44:30|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1724633080000|2024-08-26 00:44:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|4
1724633090000|2024-08-26 00:44:50|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|5
1724633100000|2024-08-26 00:45:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724633110000|2024-08-26 00:45:10|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1724633120000|2024-08-26 00:45:20|53.77|53.47|53.79|53.49|53.79|53.49|53.77|53.47|5
1724633130000|2024-08-26 00:45:30|53.78|53.48|53.79|53.49|53.8|53.5|53.78|53.48|6
1724633140000|2024-08-26 00:45:40|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|5
1724633150000|2024-08-26 00:45:50|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1724633160000|2024-08-26 00:46:00|53.82|53.52|53.83|53.53|53.85|53.55|53.81|53.51|9
1724633170000|2024-08-26 00:46:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1724633190000|2024-08-26 00:46:30|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1724633200000|2024-08-26 00:46:40|53.84|53.54|53.82|53.52|53.85|53.55|53.82|53.52|7
1724633210000|2024-08-26 00:46:50|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|3
1724633220000|2024-08-26 00:47:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724633270000|2024-08-26 00:47:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724633280000|2024-08-26 00:48:00|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|5
1724633310000|2024-08-26 00:48:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724633330000|2024-08-26 00:48:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724633340000|2024-08-26 00:49:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1724633350000|2024-08-26 00:49:10|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1724633360000|2024-08-26 00:49:20|53.77|53.47|53.71|53.41|53.77|53.47|53.71|53.41|6
1724633370000|2024-08-26 00:49:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724633380000|2024-08-26 00:49:40|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1724633390000|2024-08-26 00:49:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724633410000|2024-08-26 00:50:10|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1724633430000|2024-08-26 00:50:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724633440000|2024-08-26 00:50:40|53.71|53.41|53.72|53.42|53.74|53.44|53.71|53.41|5
1724633460000|2024-08-26 00:51:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724633470000|2024-08-26 00:51:10|53.69|53.39|53.61|53.31|53.69|53.39|53.61|53.31|5
1724633480000|2024-08-26 00:51:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724633490000|2024-08-26 00:51:30|53.57|53.27|53.51|53.21|53.57|53.27|53.51|53.21|5
1724633500000|2024-08-26 00:51:40|53.52|53.22|53.53|53.23|53.54|53.24|53.51|53.21|6
1724633510000|2024-08-26 00:51:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724633520000|2024-08-26 00:52:00|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1724633530000|2024-08-26 00:52:10|53.56|53.26|53.58|53.28|53.58|53.28|53.55|53.25|4
1724633540000|2024-08-26 00:52:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724633560000|2024-08-26 00:52:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724633570000|2024-08-26 00:52:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724633580000|2024-08-26 00:53:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|4
1724633590000|2024-08-26 00:53:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1724633600000|2024-08-26 00:53:20|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|3
1724633610000|2024-08-26 00:53:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724633620000|2024-08-26 00:53:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724633630000|2024-08-26 00:53:50|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1724633640000|2024-08-26 00:54:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724633650000|2024-08-26 00:54:10|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|5
1724633660000|2024-08-26 00:54:20|53.72|53.42|53.72|53.42|53.74|53.44|53.72|53.42|5
1724633670000|2024-08-26 00:54:30|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1724633690000|2024-08-26 00:54:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724633700000|2024-08-26 00:55:00|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|3
1724633710000|2024-08-26 00:55:10|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|3
1724633720000|2024-08-26 00:55:20|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1724633730000|2024-08-26 00:55:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1724633740000|2024-08-26 00:55:40|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1724633750000|2024-08-26 00:55:50|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|7
1724633760000|2024-08-26 00:56:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724633770000|2024-08-26 00:56:10|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|5
1724633780000|2024-08-26 00:56:20|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|5
1724633790000|2024-08-26 00:56:30|53.78|53.48|53.77|53.47|53.78|53.48|53.76|53.46|4
1724633800000|2024-08-26 00:56:40|53.76|53.46|53.72|53.42|53.77|53.47|53.71|53.41|14
1724633820000|2024-08-26 00:57:00|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|6
1724633830000|2024-08-26 00:57:10|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|3
1724633840000|2024-08-26 00:57:20|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|4
1724633850000|2024-08-26 00:57:30|53.74|53.44|53.73|53.43|53.75|53.45|53.72|53.42|9
1724633860000|2024-08-26 00:57:40|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|3
1724633870000|2024-08-26 00:57:50|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|7
1724633880000|2024-08-26 00:58:00|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1724633890000|2024-08-26 00:58:10|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|15
1724633900000|2024-08-26 00:58:20|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|9
1724633910000|2024-08-26 00:58:30|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1724633920000|2024-08-26 00:58:40|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|4
1724633930000|2024-08-26 00:58:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|10
1724633940000|2024-08-26 00:59:00|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|5
1724633950000|2024-08-26 00:59:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|6
1724633960000|2024-08-26 00:59:20|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|5
1724633970000|2024-08-26 00:59:30|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|6
1724633980000|2024-08-26 00:59:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|4
1724634000000|2024-08-26 01:00:00|53.77|53.47|53.77|53.47|53.77|53.47|53.75|53.45|11
1724634010000|2024-08-26 01:00:10|53.76|53.46|53.77|53.47|53.78|53.48|53.76|53.46|6
1724634020000|2024-08-26 01:00:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1724634030000|2024-08-26 01:00:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724634040000|2024-08-26 01:00:40|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|7
1724634050000|2024-08-26 01:00:50|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1724634060000|2024-08-26 01:01:00|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|10
1724634070000|2024-08-26 01:01:10|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|11
1724634080000|2024-08-26 01:01:20|53.77|53.47|53.74|53.44|53.77|53.47|53.74|53.44|8
1724634090000|2024-08-26 01:01:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724634100000|2024-08-26 01:01:40|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|6
1724634110000|2024-08-26 01:01:50|53.73|53.43|53.71|53.41|53.74|53.44|53.71|53.41|8
1724634120000|2024-08-26 01:02:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1724634130000|2024-08-26 01:02:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1724634140000|2024-08-26 01:02:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724634150000|2024-08-26 01:02:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724634170000|2024-08-26 01:02:50|53.71|53.41|53.71|53.41|53.73|53.43|53.7|53.4|6
1724634180000|2024-08-26 01:03:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1724634200000|2024-08-26 01:03:20|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|7
1724634220000|2024-08-26 01:03:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1724634230000|2024-08-26 01:03:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724634240000|2024-08-26 01:04:00|53.67|53.37|53.6|53.3|53.67|53.37|53.6|53.3|8
1724634250000|2024-08-26 01:04:10|53.59|53.29|53.59|53.29|53.6|53.3|53.58|53.28|5
1724634260000|2024-08-26 01:04:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|5
1724634270000|2024-08-26 01:04:30|53.61|53.31|53.63|53.33|53.64|53.34|53.6|53.3|12
1724634280000|2024-08-26 01:04:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1724634290000|2024-08-26 01:04:50|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1724634300000|2024-08-26 01:05:00|53.65|53.35|53.61|53.31|53.65|53.35|53.61|53.31|9
1724634310000|2024-08-26 01:05:10|53.62|53.32|53.58|53.28|53.62|53.32|53.58|53.28|4
1724634320000|2024-08-26 01:05:20|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1724634330000|2024-08-26 01:05:30|53.6|53.3|53.62|53.32|53.65|53.35|53.6|53.3|8
1724634340000|2024-08-26 01:05:40|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|6
1724634350000|2024-08-26 01:05:50|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|8
1724634360000|2024-08-26 01:06:00|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1724634370000|2024-08-26 01:06:10|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|5
1724634380000|2024-08-26 01:06:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1724634390000|2024-08-26 01:06:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1724634400000|2024-08-26 01:06:40|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|8
1724634410000|2024-08-26 01:06:50|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1724634420000|2024-08-26 01:07:00|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724634430000|2024-08-26 01:07:10|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|4
1724634440000|2024-08-26 01:07:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1724634450000|2024-08-26 01:07:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|6
1724634460000|2024-08-26 01:07:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724634470000|2024-08-26 01:07:50|53.57|53.27|53.52|53.22|53.57|53.27|53.52|53.22|6
1724634480000|2024-08-26 01:08:00|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1724634490000|2024-08-26 01:08:10|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|3
1724634500000|2024-08-26 01:08:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724634530000|2024-08-26 01:08:50|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1724634540000|2024-08-26 01:09:00|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|5
1724634550000|2024-08-26 01:09:10|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|5
1724634560000|2024-08-26 01:09:20|53.48|53.18|53.46|53.16|53.49|53.19|53.46|53.16|7
1724634570000|2024-08-26 01:09:30|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1724634580000|2024-08-26 01:09:40|53.48|53.18|53.51|53.21|53.52|53.22|53.48|53.18|6
1724634590000|2024-08-26 01:09:50|53.52|53.22|53.54|53.24|53.55|53.25|53.52|53.22|6
1724634600000|2024-08-26 01:10:00|53.55|53.25|53.54|53.24|53.56|53.26|53.53|53.23|12
1724634610000|2024-08-26 01:10:10|53.53|53.23|53.52|53.22|53.55|53.25|53.52|53.22|8
1724634620000|2024-08-26 01:10:20|53.53|53.23|53.56|53.26|53.57|53.27|53.53|53.23|13
1724634630000|2024-08-26 01:10:30|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1724634640000|2024-08-26 01:10:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|4
1724634650000|2024-08-26 01:10:50|53.51|53.21|53.52|53.22|53.53|53.23|53.5|53.2|6
1724634660000|2024-08-26 01:11:00|53.54|53.24|53.55|53.25|53.58|53.28|53.54|53.24|19
1724634670000|2024-08-26 01:11:10|53.56|53.26|53.51|53.21|53.56|53.26|53.51|53.21|9
1724634680000|2024-08-26 01:11:20|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|4
1724634690000|2024-08-26 01:11:30|53.52|53.22|53.51|53.21|53.54|53.24|53.51|53.21|9
1724634700000|2024-08-26 01:11:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724634710000|2024-08-26 01:11:50|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1724634720000|2024-08-26 01:12:00|53.51|53.21|53.52|53.22|53.52|53.22|53.5|53.2|4
1724634730000|2024-08-26 01:12:10|53.51|53.21|53.56|53.26|53.56|53.26|53.51|53.21|12
1724634740000|2024-08-26 01:12:20|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1724634750000|2024-08-26 01:12:30|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|5
1724634760000|2024-08-26 01:12:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724634770000|2024-08-26 01:12:50|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|12
1724634780000|2024-08-26 01:13:00|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724634790000|2024-08-26 01:13:10|53.62|53.32|53.62|53.32|53.63|53.33|53.61|53.31|5
1724634800000|2024-08-26 01:13:20|53.61|53.31|53.68|53.38|53.68|53.38|53.61|53.31|7
1724634810000|2024-08-26 01:13:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1724634820000|2024-08-26 01:13:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724634830000|2024-08-26 01:13:50|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|5
1724634840000|2024-08-26 01:14:00|53.64|53.34|53.67|53.37|53.67|53.37|53.63|53.33|4
1724634850000|2024-08-26 01:14:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724634860000|2024-08-26 01:14:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1724634870000|2024-08-26 01:14:30|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|5
1724634880000|2024-08-26 01:14:40|53.69|53.39|53.67|53.37|53.69|53.39|53.66|53.36|9
1724634890000|2024-08-26 01:14:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1724634900000|2024-08-26 01:15:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|4
1724634910000|2024-08-26 01:15:10|53.7|53.4|53.67|53.37|53.7|53.4|53.67|53.37|11
1724634920000|2024-08-26 01:15:20|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|5
1724634930000|2024-08-26 01:15:30|53.66|53.36|53.68|53.38|53.69|53.39|53.66|53.36|11
1724634940000|2024-08-26 01:15:40|53.67|53.37|53.62|53.32|53.68|53.38|53.62|53.32|11
1724634950000|2024-08-26 01:15:50|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|9
1724634960000|2024-08-26 01:16:00|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|4
1724634970000|2024-08-26 01:16:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724634990000|2024-08-26 01:16:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|10
1724635000000|2024-08-26 01:16:40|53.61|53.31|53.6|53.3|53.61|53.31|53.59|53.29|10
1724635010000|2024-08-26 01:16:50|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724635020000|2024-08-26 01:17:00|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1724635030000|2024-08-26 01:17:10|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|4
1724635040000|2024-08-26 01:17:20|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|2
1724635050000|2024-08-26 01:17:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724635080000|2024-08-26 01:18:00|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1724635090000|2024-08-26 01:18:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1724635110000|2024-08-26 01:18:30|53.63|53.33|53.66|53.36|53.67|53.37|53.63|53.33|3
1724635120000|2024-08-26 01:18:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724635140000|2024-08-26 01:19:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724635150000|2024-08-26 01:19:10|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1724635160000|2024-08-26 01:19:20|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1724635170000|2024-08-26 01:19:30|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1724635180000|2024-08-26 01:19:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724635250000|2024-08-26 01:20:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724635260000|2024-08-26 01:21:00|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1724635280000|2024-08-26 01:21:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724635290000|2024-08-26 01:21:30|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1724635300000|2024-08-26 01:21:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724635310000|2024-08-26 01:21:50|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|2
1724635320000|2024-08-26 01:22:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1724635330000|2024-08-26 01:22:10|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|2
1724635340000|2024-08-26 01:22:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724635350000|2024-08-26 01:22:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724635360000|2024-08-26 01:22:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635380000|2024-08-26 01:23:00|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1724635390000|2024-08-26 01:23:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635400000|2024-08-26 01:23:20|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1724635410000|2024-08-26 01:23:30|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1724635440000|2024-08-26 01:24:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635450000|2024-08-26 01:24:10|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1724635460000|2024-08-26 01:24:20|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1724635470000|2024-08-26 01:24:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724635480000|2024-08-26 01:24:40|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|5
1724635490000|2024-08-26 01:24:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724635500000|2024-08-26 01:25:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|6
1724635510000|2024-08-26 01:25:10|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|7
1724635520000|2024-08-26 01:25:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724635530000|2024-08-26 01:25:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724635540000|2024-08-26 01:25:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1724635550000|2024-08-26 01:25:50|53.71|53.41|53.74|53.44|53.74|53.44|53.7|53.4|7
1724635560000|2024-08-26 01:26:00|53.76|53.46|53.76|53.46|53.76|53.46|53.73|53.43|16
1724635570000|2024-08-26 01:26:10|53.75|53.45|53.73|53.43|53.76|53.46|53.73|53.43|9
1724635580000|2024-08-26 01:26:20|53.74|53.44|53.75|53.45|53.75|53.45|53.72|53.42|8
1724635590000|2024-08-26 01:26:30|53.74|53.44|53.71|53.41|53.75|53.45|53.71|53.41|13
1724635600000|2024-08-26 01:26:40|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|6
1724635610000|2024-08-26 01:26:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|5
1724635620000|2024-08-26 01:27:00|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|8
1724635630000|2024-08-26 01:27:10|53.75|53.45|53.71|53.41|53.75|53.45|53.71|53.41|6
1724635640000|2024-08-26 01:27:20|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1724635650000|2024-08-26 01:27:30|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|6
1724635660000|2024-08-26 01:27:40|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|4
1724635670000|2024-08-26 01:27:50|53.7|53.4|53.71|53.41|53.72|53.42|53.7|53.4|10
1724635680000|2024-08-26 01:28:00|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1724635710000|2024-08-26 01:28:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635720000|2024-08-26 01:28:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724635730000|2024-08-26 01:28:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635740000|2024-08-26 01:29:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724635750000|2024-08-26 01:29:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635760000|2024-08-26 01:29:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724635770000|2024-08-26 01:29:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724635780000|2024-08-26 01:29:40|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724635810000|2024-08-26 01:30:10|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1724635820000|2024-08-26 01:30:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1724635830000|2024-08-26 01:30:30|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724635840000|2024-08-26 01:30:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|6
1724635850000|2024-08-26 01:30:50|53.68|53.38|53.67|53.37|53.68|53.38|53.66|53.36|4
1724635860000|2024-08-26 01:31:00|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|7
1724635870000|2024-08-26 01:31:10|53.65|53.35|53.6|53.3|53.66|53.36|53.59|53.29|15
1724635880000|2024-08-26 01:31:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|8
1724635890000|2024-08-26 01:31:30|53.61|53.31|53.66|53.36|53.67|53.37|53.6|53.3|13
1724635900000|2024-08-26 01:31:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|10
1724635910000|2024-08-26 01:31:50|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|10
1724635920000|2024-08-26 01:32:00|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|4
1724635930000|2024-08-26 01:32:10|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|5
1724635940000|2024-08-26 01:32:20|53.64|53.34|53.66|53.36|53.66|53.36|53.63|53.33|10
1724635950000|2024-08-26 01:32:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|7
1724635960000|2024-08-26 01:32:40|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|8
1724635970000|2024-08-26 01:32:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1724635980000|2024-08-26 01:33:00|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|5
1724635990000|2024-08-26 01:33:10|53.65|53.35|53.6|53.3|53.65|53.35|53.6|53.3|8
1724636000000|2024-08-26 01:33:20|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724636010000|2024-08-26 01:33:30|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|6
1724636020000|2024-08-26 01:33:40|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|6
1724636030000|2024-08-26 01:33:50|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|4
1724636040000|2024-08-26 01:34:00|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724636050000|2024-08-26 01:34:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|3
1724636060000|2024-08-26 01:34:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1724636070000|2024-08-26 01:34:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724636090000|2024-08-26 01:34:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724636110000|2024-08-26 01:35:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724636120000|2024-08-26 01:35:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724636130000|2024-08-26 01:35:30|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1724636140000|2024-08-26 01:35:40|53.56|53.26|53.52|53.22|53.56|53.26|53.51|53.21|4
1724636160000|2024-08-26 01:36:00|53.51|53.21|53.53|53.23|53.54|53.24|53.51|53.21|4
1724636170000|2024-08-26 01:36:10|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1724636180000|2024-08-26 01:36:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1724636190000|2024-08-26 01:36:30|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724636200000|2024-08-26 01:36:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724636210000|2024-08-26 01:36:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724636220000|2024-08-26 01:37:00|53.58|53.28|53.54|53.24|53.58|53.28|53.53|53.23|12
1724636230000|2024-08-26 01:37:10|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|15
1724636240000|2024-08-26 01:37:20|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|7
1724636260000|2024-08-26 01:37:40|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1724636280000|2024-08-26 01:38:00|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1724636290000|2024-08-26 01:38:10|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|2
1724636300000|2024-08-26 01:38:20|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|7
1724636310000|2024-08-26 01:38:30|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1724636320000|2024-08-26 01:38:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1724636330000|2024-08-26 01:38:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|6
1724636340000|2024-08-26 01:39:00|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|9
1724636350000|2024-08-26 01:39:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|6
1724636370000|2024-08-26 01:39:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724636380000|2024-08-26 01:39:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724636390000|2024-08-26 01:39:50|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|5
1724636410000|2024-08-26 01:40:10|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1724636420000|2024-08-26 01:40:20|53.52|53.22|53.53|53.23|53.56|53.26|53.52|53.22|11
1724636430000|2024-08-26 01:40:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724636440000|2024-08-26 01:40:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724636450000|2024-08-26 01:40:50|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|8
1724636460000|2024-08-26 01:41:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|7
1724636470000|2024-08-26 01:41:10|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|5
1724636480000|2024-08-26 01:41:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724636490000|2024-08-26 01:41:30|53.5|53.2|53.52|53.22|53.53|53.23|53.5|53.2|5
1724636500000|2024-08-26 01:41:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724636510000|2024-08-26 01:41:50|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1724636520000|2024-08-26 01:42:00|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|10
1724636530000|2024-08-26 01:42:10|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|7
1724636540000|2024-08-26 01:42:20|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724636550000|2024-08-26 01:42:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724636560000|2024-08-26 01:42:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724636590000|2024-08-26 01:43:10|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724636610000|2024-08-26 01:43:30|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724636620000|2024-08-26 01:43:40|53.44|53.14|53.39|53.09|53.44|53.14|53.39|53.09|4
1724636630000|2024-08-26 01:43:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724636640000|2024-08-26 01:44:00|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1724636650000|2024-08-26 01:44:10|53.34|53.04|53.36|53.06|53.36|53.06|53.32|53.02|5
1724636660000|2024-08-26 01:44:20|53.35|53.05|53.37|53.07|53.37|53.07|53.35|53.05|3
1724636680000|2024-08-26 01:44:40|53.36|53.06|53.35|53.05|53.36|53.06|53.34|53.04|7
1724636690000|2024-08-26 01:44:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724636700000|2024-08-26 01:45:00|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|5
1724636710000|2024-08-26 01:45:10|53.36|53.06|53.36|53.06|53.37|53.07|53.34|53.04|15
1724636720000|2024-08-26 01:45:20|53.35|53.05|53.37|53.07|53.37|53.07|53.35|53.05|13
1724636730000|2024-08-26 01:45:30|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|10
1724636740000|2024-08-26 01:45:40|53.38|53.08|53.4|53.1|53.41|53.11|53.37|53.07|9
1724636750000|2024-08-26 01:45:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724636760000|2024-08-26 01:46:00|53.42|53.12|53.44|53.14|53.45|53.15|53.42|53.12|6
1724636770000|2024-08-26 01:46:10|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|5
1724636780000|2024-08-26 01:46:20|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|3
1724636790000|2024-08-26 01:46:30|53.43|53.13|53.46|53.16|53.47|53.17|53.42|53.12|14
1724636800000|2024-08-26 01:46:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724636820000|2024-08-26 01:47:00|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1724636830000|2024-08-26 01:47:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1724636850000|2024-08-26 01:47:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1724636860000|2024-08-26 01:47:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|5
1724636870000|2024-08-26 01:47:50|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724636880000|2024-08-26 01:48:00|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|5
1724636890000|2024-08-26 01:48:10|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|9
1724636900000|2024-08-26 01:48:20|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|10
1724636910000|2024-08-26 01:48:30|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|9
1724636920000|2024-08-26 01:48:40|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1724636930000|2024-08-26 01:48:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1724636940000|2024-08-26 01:49:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|6
1724636950000|2024-08-26 01:49:10|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|7
1724636960000|2024-08-26 01:49:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|6
1724636970000|2024-08-26 01:49:30|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1724636990000|2024-08-26 01:49:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1724637000000|2024-08-26 01:50:00|53.48|53.18|53.47|53.17|53.49|53.19|53.47|53.17|4
1724637010000|2024-08-26 01:50:10|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1724637020000|2024-08-26 01:50:20|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|6
1724637030000|2024-08-26 01:50:30|53.39|53.09|53.37|53.07|53.39|53.09|53.35|53.05|8
1724637040000|2024-08-26 01:50:40|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1724637050000|2024-08-26 01:50:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724637060000|2024-08-26 01:51:00|53.37|53.07|53.31|53.01|53.37|53.07|53.31|53.01|8
1724637070000|2024-08-26 01:51:10|53.3|53|53.3|53|53.31|53.01|53.29|52.99|13
1724637080000|2024-08-26 01:51:20|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|7
1724637090000|2024-08-26 01:51:30|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1724637100000|2024-08-26 01:51:40|53.3|53|53.35|53.05|53.35|53.05|53.3|53|12
1724637110000|2024-08-26 01:51:50|53.34|53.04|53.33|53.03|53.34|53.04|53.31|53.01|9
1724637120000|2024-08-26 01:52:00|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|12
1724637130000|2024-08-26 01:52:10|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|4
1724637140000|2024-08-26 01:52:20|53.33|53.03|53.36|53.06|53.36|53.06|53.32|53.02|6
1724637150000|2024-08-26 01:52:30|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|8
1724637160000|2024-08-26 01:52:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724637170000|2024-08-26 01:52:50|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|3
1724637180000|2024-08-26 01:53:00|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|5
1724637190000|2024-08-26 01:53:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724637200000|2024-08-26 01:53:20|53.38|53.08|53.38|53.08|53.39|53.09|53.37|53.07|9
1724637210000|2024-08-26 01:53:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|6
1724637220000|2024-08-26 01:53:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724637230000|2024-08-26 01:53:50|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|8
1724637240000|2024-08-26 01:54:00|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|7
1724637250000|2024-08-26 01:54:10|53.37|53.07|53.37|53.07|53.38|53.08|53.36|53.06|7
1724637260000|2024-08-26 01:54:20|53.38|53.08|53.39|53.09|53.4|53.1|53.38|53.08|9
1724637270000|2024-08-26 01:54:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724637280000|2024-08-26 01:54:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724637290000|2024-08-26 01:54:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724637300000|2024-08-26 01:55:00|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1724637310000|2024-08-26 01:55:10|53.35|53.05|53.39|53.09|53.4|53.1|53.35|53.05|7
1724637320000|2024-08-26 01:55:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724637330000|2024-08-26 01:55:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724637340000|2024-08-26 01:55:40|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|5
1724637350000|2024-08-26 01:55:50|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1724637360000|2024-08-26 01:56:00|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|7
1724637370000|2024-08-26 01:56:10|53.39|53.09|53.38|53.08|53.39|53.09|53.36|53.06|11
1724637380000|2024-08-26 01:56:20|53.37|53.07|53.37|53.07|53.38|53.08|53.36|53.06|5
1724637390000|2024-08-26 01:56:30|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|8
1724637400000|2024-08-26 01:56:40|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724637410000|2024-08-26 01:56:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724637420000|2024-08-26 01:57:00|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1724637430000|2024-08-26 01:57:10|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|12
1724637440000|2024-08-26 01:57:20|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1724637450000|2024-08-26 01:57:30|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1724637460000|2024-08-26 01:57:40|53.34|53.04|53.3|53|53.35|53.05|53.3|53|4
1724637470000|2024-08-26 01:57:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1724637480000|2024-08-26 01:58:00|53.33|53.03|53.34|53.04|53.34|53.04|53.32|53.02|10
1724637490000|2024-08-26 01:58:10|53.33|53.03|53.33|53.03|53.34|53.04|53.32|53.02|7
1724637500000|2024-08-26 01:58:20|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|6
1724637510000|2024-08-26 01:58:30|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|5
1724637520000|2024-08-26 01:58:40|53.36|53.06|53.37|53.07|53.37|53.07|53.35|53.05|6
1724637530000|2024-08-26 01:58:50|53.36|53.06|53.31|53.01|53.36|53.06|53.31|53.01|6
1724637540000|2024-08-26 01:59:00|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|5
1724637550000|2024-08-26 01:59:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724637560000|2024-08-26 01:59:20|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|3
1724637570000|2024-08-26 01:59:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724637580000|2024-08-26 01:59:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724637590000|2024-08-26 01:59:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724637600000|2024-08-26 02:00:00|53.33|53.03|53.34|53.04|53.36|53.06|53.32|53.02|11
1724637610000|2024-08-26 02:00:10|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1724637620000|2024-08-26 02:00:20|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|5
1724637630000|2024-08-26 02:00:30|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|5
1724637640000|2024-08-26 02:00:40|53.36|53.06|53.36|53.06|53.38|53.08|53.36|53.06|5
1724637650000|2024-08-26 02:00:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724637660000|2024-08-26 02:01:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1724637670000|2024-08-26 02:01:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724637680000|2024-08-26 02:01:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724637690000|2024-08-26 02:01:30|53.35|53.05|53.34|53.04|53.35|53.05|53.33|53.03|4
1724637700000|2024-08-26 02:01:40|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|3
1724637710000|2024-08-26 02:01:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724637730000|2024-08-26 02:02:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|6
1724637740000|2024-08-26 02:02:20|53.32|53.02|53.35|53.05|53.35|53.05|53.31|53.01|6
1724637750000|2024-08-26 02:02:30|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|5
1724637770000|2024-08-26 02:02:50|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|3
1724637790000|2024-08-26 02:03:10|53.34|53.04|53.32|53.02|53.35|53.05|53.31|53.01|9
1724637800000|2024-08-26 02:03:20|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|12
1724637810000|2024-08-26 02:03:30|53.32|53.02|53.34|53.04|53.35|53.05|53.32|53.02|5
1724637820000|2024-08-26 02:03:40|53.35|53.05|53.36|53.06|53.36|53.06|53.34|53.04|3
1724637830000|2024-08-26 02:03:50|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724637840000|2024-08-26 02:04:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724637850000|2024-08-26 02:04:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724637860000|2024-08-26 02:04:20|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1724637870000|2024-08-26 02:04:30|53.34|53.04|53.31|53.01|53.34|53.04|53.31|53.01|3
1724637890000|2024-08-26 02:04:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724637900000|2024-08-26 02:05:00|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|2
1724637910000|2024-08-26 02:05:10|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|2
1724637920000|2024-08-26 02:05:20|53.2|52.9|53.17|52.87|53.2|52.9|53.14|52.84|5
1724637930000|2024-08-26 02:05:30|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|3
1724637940000|2024-08-26 02:05:40|53.15|52.85|53.17|52.87|53.18|52.88|53.15|52.85|4
1724637950000|2024-08-26 02:05:50|53.16|52.86|53.17|52.87|53.18|52.88|53.16|52.86|4
1724637960000|2024-08-26 02:06:00|53.18|52.88|53.2|52.9|53.24|52.94|53.18|52.88|7
1724637970000|2024-08-26 02:06:10|53.21|52.91|53.21|52.91|53.23|52.93|53.2|52.9|13
1724637980000|2024-08-26 02:06:20|53.22|52.92|53.24|52.94|53.25|52.95|53.21|52.91|13
1724637990000|2024-08-26 02:06:30|53.25|52.95|53.25|52.95|53.26|52.96|53.24|52.94|13
1724638000000|2024-08-26 02:06:40|53.26|52.96|53.23|52.93|53.26|52.96|53.22|52.92|10
1724638010000|2024-08-26 02:06:50|53.24|52.94|53.25|52.95|53.25|52.95|53.23|52.93|7
1724638020000|2024-08-26 02:07:00|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|13
1724638030000|2024-08-26 02:07:10|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|6
1724638040000|2024-08-26 02:07:20|53.23|52.93|53.21|52.91|53.23|52.93|53.21|52.91|5
1724638050000|2024-08-26 02:07:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724638060000|2024-08-26 02:07:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724638070000|2024-08-26 02:07:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724638080000|2024-08-26 02:08:00|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|4
1724638100000|2024-08-26 02:08:20|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724638110000|2024-08-26 02:08:30|53.18|52.88|53.08|52.78|53.18|52.88|53.07|52.77|10
1724638120000|2024-08-26 02:08:40|53.09|52.79|53.15|52.85|53.15|52.85|53.08|52.78|13
1724638130000|2024-08-26 02:08:50|53.16|52.86|53.18|52.88|53.18|52.88|53.16|52.86|3
1724638140000|2024-08-26 02:09:00|53.19|52.89|53.2|52.9|53.2|52.9|53.18|52.88|8
1724638150000|2024-08-26 02:09:10|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|3
1724638160000|2024-08-26 02:09:20|53.22|52.92|53.25|52.95|53.26|52.96|53.21|52.91|11
1724638170000|2024-08-26 02:09:30|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1724638180000|2024-08-26 02:09:40|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|5
1724638190000|2024-08-26 02:09:50|53.25|52.95|53.21|52.91|53.25|52.95|53.21|52.91|10
1724638200000|2024-08-26 02:10:00|53.22|52.92|53.25|52.95|53.25|52.95|53.21|52.91|8
1724638210000|2024-08-26 02:10:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724638220000|2024-08-26 02:10:20|53.27|52.97|53.25|52.95|53.28|52.98|53.25|52.95|9
1724638230000|2024-08-26 02:10:30|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1724638240000|2024-08-26 02:10:40|53.28|52.98|53.22|52.92|53.28|52.98|53.22|52.92|7
1724638250000|2024-08-26 02:10:50|53.23|52.93|53.22|52.92|53.24|52.94|53.2|52.9|10
1724638260000|2024-08-26 02:11:00|53.21|52.91|53.2|52.9|53.22|52.92|53.18|52.88|14
1724638270000|2024-08-26 02:11:10|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|9
1724638280000|2024-08-26 02:11:20|53.24|52.94|53.22|52.92|53.24|52.94|53.21|52.91|9
1724638290000|2024-08-26 02:11:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724638300000|2024-08-26 02:11:40|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|6
1724638310000|2024-08-26 02:11:50|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1724638320000|2024-08-26 02:12:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724638330000|2024-08-26 02:12:10|53.22|52.92|53.26|52.96|53.27|52.97|53.22|52.92|13
1724638340000|2024-08-26 02:12:20|53.27|52.97|53.29|52.99|53.3|53|53.26|52.96|12
1724638350000|2024-08-26 02:12:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1724638360000|2024-08-26 02:12:40|53.29|52.99|53.26|52.96|53.29|52.99|53.26|52.96|7
1724638370000|2024-08-26 02:12:50|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|8
1724638380000|2024-08-26 02:13:00|53.27|52.97|53.25|52.95|53.28|52.98|53.23|52.93|10
1724638390000|2024-08-26 02:13:10|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|6
1724638400000|2024-08-26 02:13:20|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|7
1724638410000|2024-08-26 02:13:30|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1724638420000|2024-08-26 02:13:40|53.22|52.92|53.24|52.94|53.24|52.94|53.22|52.92|2
1724638430000|2024-08-26 02:13:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1724638440000|2024-08-26 02:14:00|53.24|52.94|53.27|52.97|53.29|52.99|53.24|52.94|10
1724638450000|2024-08-26 02:14:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1724638460000|2024-08-26 02:14:20|53.26|52.96|53.24|52.94|53.26|52.96|53.23|52.93|7
1724638470000|2024-08-26 02:14:30|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|5
1724638480000|2024-08-26 02:14:40|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1724638490000|2024-08-26 02:14:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724638500000|2024-08-26 02:15:00|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1724638510000|2024-08-26 02:15:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724638520000|2024-08-26 02:15:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1724638540000|2024-08-26 02:15:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724638550000|2024-08-26 02:15:50|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724638560000|2024-08-26 02:16:00|53.3|53|53.27|52.97|53.31|53.01|53.27|52.97|7
1724638580000|2024-08-26 02:16:20|53.28|52.98|53.24|52.94|53.28|52.98|53.24|52.94|7
1724638590000|2024-08-26 02:16:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724638600000|2024-08-26 02:16:40|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1724638620000|2024-08-26 02:17:00|53.21|52.91|53.2|52.9|53.22|52.92|53.2|52.9|4
1724638630000|2024-08-26 02:17:10|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|5
1724638650000|2024-08-26 02:17:30|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724638660000|2024-08-26 02:17:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724638680000|2024-08-26 02:18:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724638690000|2024-08-26 02:18:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724638700000|2024-08-26 02:18:20|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|5
1724638710000|2024-08-26 02:18:30|53.24|52.94|53.23|52.93|53.25|52.95|53.23|52.93|4
1724638730000|2024-08-26 02:18:50|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|4
1724638740000|2024-08-26 02:19:00|53.22|52.92|53.16|52.86|53.22|52.92|53.16|52.86|10
1724638750000|2024-08-26 02:19:10|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1724638760000|2024-08-26 02:19:20|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|4
1724638770000|2024-08-26 02:19:30|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|4
1724638780000|2024-08-26 02:19:40|53.16|52.86|53.15|52.85|53.17|52.87|53.15|52.85|4
1724638790000|2024-08-26 02:19:50|53.12|52.82|53.12|52.82|53.14|52.84|53.12|52.82|4
1724638800000|2024-08-26 02:20:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724638810000|2024-08-26 02:20:10|53.1|52.8|53.07|52.77|53.11|52.81|53.07|52.77|6
1724638820000|2024-08-26 02:20:20|53.06|52.76|53.01|52.71|53.06|52.76|52.99|52.69|11
1724638830000|2024-08-26 02:20:30|53|52.7|52.99|52.69|53.01|52.71|52.99|52.69|6
1724638840000|2024-08-26 02:20:40|52.94|52.64|52.91|52.61|52.94|52.64|52.89|52.59|4
1724638850000|2024-08-26 02:20:50|52.92|52.62|52.98|52.68|52.98|52.68|52.92|52.62|7
1724638860000|2024-08-26 02:21:00|52.99|52.69|53.04|52.74|53.06|52.76|52.99|52.69|11
1724638870000|2024-08-26 02:21:10|53.03|52.73|53.09|52.79|53.09|52.79|53.02|52.72|12
1724638880000|2024-08-26 02:21:20|53.08|52.78|53.01|52.71|53.08|52.78|53.01|52.71|12
1724638890000|2024-08-26 02:21:30|53.02|52.72|53.02|52.72|53.06|52.76|53.01|52.71|17
1724638900000|2024-08-26 02:21:40|53.03|52.73|53.02|52.72|53.05|52.75|53.02|52.72|7
1724638910000|2024-08-26 02:21:50|53.03|52.73|53.04|52.74|53.05|52.75|53.02|52.72|8
1724638920000|2024-08-26 02:22:00|53.05|52.75|53.05|52.75|53.06|52.76|53.04|52.74|9
1724638930000|2024-08-26 02:22:10|53.04|52.74|53.08|52.78|53.08|52.78|53.03|52.73|12
1724638940000|2024-08-26 02:22:20|53.1|52.8|53.1|52.8|53.11|52.81|53.08|52.78|9
1724638950000|2024-08-26 02:22:30|53.11|52.81|53.1|52.8|53.12|52.82|53.1|52.8|10
1724638960000|2024-08-26 02:22:40|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|6
1724638970000|2024-08-26 02:22:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1724638980000|2024-08-26 02:23:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1724638990000|2024-08-26 02:23:10|53.08|52.78|53.07|52.77|53.1|52.8|53.06|52.76|5
1724639000000|2024-08-26 02:23:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724639010000|2024-08-26 02:23:30|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|7
1724639020000|2024-08-26 02:23:40|53.09|52.79|53.12|52.82|53.12|52.82|53.09|52.79|3
1724639030000|2024-08-26 02:23:50|53.13|52.83|53.14|52.84|53.15|52.85|53.13|52.83|6
1724639040000|2024-08-26 02:24:00|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|9
1724639050000|2024-08-26 02:24:10|53.16|52.86|53.16|52.86|53.17|52.87|53.15|52.85|8
1724639060000|2024-08-26 02:24:20|53.17|52.87|53.2|52.9|53.2|52.9|53.17|52.87|8
1724639070000|2024-08-26 02:24:30|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|13
1724639080000|2024-08-26 02:24:40|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|4
1724639090000|2024-08-26 02:24:50|53.22|52.92|53.24|52.94|53.24|52.94|53.22|52.92|3
1724639100000|2024-08-26 02:25:00|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1724639110000|2024-08-26 02:25:10|53.23|52.93|53.26|52.96|53.27|52.97|53.23|52.93|12
1724639120000|2024-08-26 02:25:20|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|4
1724639130000|2024-08-26 02:25:30|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1724639150000|2024-08-26 02:25:50|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|3
1724639170000|2024-08-26 02:26:10|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724639180000|2024-08-26 02:26:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724639190000|2024-08-26 02:26:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1724639200000|2024-08-26 02:26:40|53.45|53.15|53.46|53.16|53.47|53.17|53.45|53.15|12
1724639210000|2024-08-26 02:26:50|53.45|53.15|53.4|53.1|53.46|53.16|53.4|53.1|6
1724639220000|2024-08-26 02:27:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724639230000|2024-08-26 02:27:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|9
1724639240000|2024-08-26 02:27:20|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|9
1724639250000|2024-08-26 02:27:30|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|4
1724639260000|2024-08-26 02:27:40|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|9
1724639270000|2024-08-26 02:27:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1724639280000|2024-08-26 02:28:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1724639300000|2024-08-26 02:28:20|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|4
1724639310000|2024-08-26 02:28:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724639320000|2024-08-26 02:28:40|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|5
1724639330000|2024-08-26 02:28:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724639360000|2024-08-26 02:29:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724639400000|2024-08-26 02:30:00|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|6
1724639410000|2024-08-26 02:30:10|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|4
1724639430000|2024-08-26 02:30:30|53.43|53.13|53.43|53.13|53.47|53.17|53.43|53.13|11
1724639440000|2024-08-26 02:30:40|53.45|53.15|53.44|53.14|53.46|53.16|53.44|53.14|6
1724639450000|2024-08-26 02:30:50|53.43|53.13|53.43|53.13|53.46|53.16|53.43|53.13|5
1724639460000|2024-08-26 02:31:00|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|11
1724639470000|2024-08-26 02:31:10|53.43|53.13|53.45|53.15|53.46|53.16|53.43|53.13|8
1724639480000|2024-08-26 02:31:20|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|16
1724639490000|2024-08-26 02:31:30|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|7
1724639500000|2024-08-26 02:31:40|53.44|53.14|53.42|53.12|53.45|53.15|53.41|53.11|7
1724639510000|2024-08-26 02:31:50|53.41|53.11|53.41|53.11|53.41|53.11|53.39|53.09|5
1724639520000|2024-08-26 02:32:00|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|5
1724639550000|2024-08-26 02:32:30|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|4
1724639560000|2024-08-26 02:32:40|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1724639570000|2024-08-26 02:32:50|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|3
1724639580000|2024-08-26 02:33:00|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1724639590000|2024-08-26 02:33:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724639600000|2024-08-26 02:33:20|53.45|53.15|53.44|53.14|53.47|53.17|53.44|53.14|6
1724639610000|2024-08-26 02:33:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1724639620000|2024-08-26 02:33:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724639630000|2024-08-26 02:33:50|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1724639640000|2024-08-26 02:34:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|12
1724639660000|2024-08-26 02:34:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|6
1724639670000|2024-08-26 02:34:30|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|4
1724639680000|2024-08-26 02:34:40|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|6
1724639700000|2024-08-26 02:35:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1724639710000|2024-08-26 02:35:10|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1724639720000|2024-08-26 02:35:20|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724639730000|2024-08-26 02:35:30|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1724639740000|2024-08-26 02:35:40|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|4
1724639750000|2024-08-26 02:35:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724639760000|2024-08-26 02:36:00|53.38|53.08|53.32|53.02|53.38|53.08|53.32|53.02|7
1724639770000|2024-08-26 02:36:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724639780000|2024-08-26 02:36:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|5
1724639790000|2024-08-26 02:36:30|53.36|53.06|53.32|53.02|53.36|53.06|53.32|53.02|3
1724639800000|2024-08-26 02:36:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|8
1724639810000|2024-08-26 02:36:50|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724639820000|2024-08-26 02:37:00|53.29|52.99|53.28|52.98|53.29|52.99|53.26|52.96|7
1724639830000|2024-08-26 02:37:10|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|9
1724639840000|2024-08-26 02:37:20|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|6
1724639860000|2024-08-26 02:37:40|53.3|53|53.31|53.01|53.32|53.02|53.3|53|4
1724639870000|2024-08-26 02:37:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1724639880000|2024-08-26 02:38:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724639900000|2024-08-26 02:38:20|53.27|52.97|53.3|53|53.3|53|53.27|52.97|3
1724639910000|2024-08-26 02:38:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1724639950000|2024-08-26 02:39:10|53.3|53|53.29|52.99|53.3|53|53.29|52.99|8
1724639960000|2024-08-26 02:39:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|8
1724639970000|2024-08-26 02:39:30|53.28|52.98|53.23|52.93|53.28|52.98|53.22|52.92|8
1724639990000|2024-08-26 02:39:50|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724640010000|2024-08-26 02:40:10|53.22|52.92|53.27|52.97|53.27|52.97|53.22|52.92|8
1724640020000|2024-08-26 02:40:20|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|8
1724640040000|2024-08-26 02:40:40|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|4
1724640050000|2024-08-26 02:40:50|53.26|52.96|53.25|52.95|53.27|52.97|53.25|52.95|4
1724640060000|2024-08-26 02:41:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724640070000|2024-08-26 02:41:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|4
1724640080000|2024-08-26 02:41:20|53.25|52.95|53.25|52.95|53.27|52.97|53.25|52.95|5
1724640090000|2024-08-26 02:41:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724640100000|2024-08-26 02:41:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724640110000|2024-08-26 02:41:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724640120000|2024-08-26 02:42:00|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724640130000|2024-08-26 02:42:10|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1724640140000|2024-08-26 02:42:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724640160000|2024-08-26 02:42:40|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1724640170000|2024-08-26 02:42:50|53.22|52.92|53.24|52.94|53.25|52.95|53.22|52.92|9
1724640180000|2024-08-26 02:43:00|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|14
1724640190000|2024-08-26 02:43:10|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|8
1724640200000|2024-08-26 02:43:20|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|8
1724640220000|2024-08-26 02:43:40|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1724640240000|2024-08-26 02:44:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1724640250000|2024-08-26 02:44:10|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1724640260000|2024-08-26 02:44:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724640270000|2024-08-26 02:44:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724640280000|2024-08-26 02:44:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724640300000|2024-08-26 02:45:00|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1724640310000|2024-08-26 02:45:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1724640320000|2024-08-26 02:45:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724640330000|2024-08-26 02:45:30|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|6
1724640340000|2024-08-26 02:45:40|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|3
1724640350000|2024-08-26 02:45:50|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724640360000|2024-08-26 02:46:00|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724640370000|2024-08-26 02:46:10|53.22|52.92|53.26|52.96|53.27|52.97|53.22|52.92|6
1724640380000|2024-08-26 02:46:20|53.25|52.95|53.25|52.95|53.26|52.96|53.23|52.93|5
1724640390000|2024-08-26 02:46:30|53.23|52.93|53.21|52.91|53.24|52.94|53.21|52.91|5
1724640400000|2024-08-26 02:46:40|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724640420000|2024-08-26 02:47:00|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724640430000|2024-08-26 02:47:10|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|3
1724640440000|2024-08-26 02:47:20|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|5
1724640450000|2024-08-26 02:47:30|53.2|52.9|53.22|52.92|53.22|52.92|53.2|52.9|5
1724640460000|2024-08-26 02:47:40|53.21|52.91|53.26|52.96|53.27|52.97|53.21|52.91|12
1724640470000|2024-08-26 02:47:50|53.25|52.95|53.26|52.96|53.26|52.96|53.23|52.93|13
1724640480000|2024-08-26 02:48:00|53.23|52.93|53.22|52.92|53.24|52.94|53.22|52.92|6
1724640490000|2024-08-26 02:48:10|53.23|52.93|53.23|52.93|53.25|52.95|53.22|52.92|13
1724640500000|2024-08-26 02:48:20|53.24|52.94|53.23|52.93|53.26|52.96|53.23|52.93|5
1724640510000|2024-08-26 02:48:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724640520000|2024-08-26 02:48:40|53.23|52.93|53.24|52.94|53.26|52.96|53.23|52.93|4
1724640530000|2024-08-26 02:48:50|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|4
1724640540000|2024-08-26 02:49:00|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|5
1724640550000|2024-08-26 02:49:10|53.26|52.96|53.28|52.98|53.29|52.99|53.26|52.96|9
1724640590000|2024-08-26 02:49:50|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1724640600000|2024-08-26 02:50:00|53.3|53|53.3|53|53.31|53.01|53.29|52.99|11
1724640610000|2024-08-26 02:50:10|53.31|53.01|53.3|53|53.31|53.01|53.3|53|4
1724640620000|2024-08-26 02:50:20|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1724640630000|2024-08-26 02:50:30|53.3|53|53.32|53.02|53.33|53.03|53.3|53|11
1724640640000|2024-08-26 02:50:40|53.33|53.03|53.36|53.06|53.36|53.06|53.31|53.01|12
1724640660000|2024-08-26 02:51:00|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|3
1724640670000|2024-08-26 02:51:10|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|3
1724640680000|2024-08-26 02:51:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724640700000|2024-08-26 02:51:40|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|5
1724640710000|2024-08-26 02:51:50|53.3|53|53.32|53.02|53.32|53.02|53.3|53|2
1724640720000|2024-08-26 02:52:00|53.33|53.03|53.34|53.04|53.34|53.04|53.32|53.02|5
1724640730000|2024-08-26 02:52:10|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1724640740000|2024-08-26 02:52:20|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|9
1724640750000|2024-08-26 02:52:30|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|4
1724640760000|2024-08-26 02:52:40|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|5
1724640780000|2024-08-26 02:53:00|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724640790000|2024-08-26 02:53:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724640800000|2024-08-26 02:53:20|53.36|53.06|53.36|53.06|53.37|53.07|53.34|53.04|13
1724640810000|2024-08-26 02:53:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|6
1724640820000|2024-08-26 02:53:40|53.35|53.05|53.33|53.03|53.36|53.06|53.33|53.03|12
1724640830000|2024-08-26 02:53:50|53.34|53.04|53.36|53.06|53.36|53.06|53.33|53.03|5
1724640840000|2024-08-26 02:54:00|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724640850000|2024-08-26 02:54:10|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|6
1724640870000|2024-08-26 02:54:30|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724640880000|2024-08-26 02:54:40|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|5
1724640890000|2024-08-26 02:54:50|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|5
1724640900000|2024-08-26 02:55:00|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|5
1724640910000|2024-08-26 02:55:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724640930000|2024-08-26 02:55:30|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1724640940000|2024-08-26 02:55:40|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1724640960000|2024-08-26 02:56:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724640990000|2024-08-26 02:56:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1724641000000|2024-08-26 02:56:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724641010000|2024-08-26 02:56:50|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|8
1724641030000|2024-08-26 02:57:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724641050000|2024-08-26 02:57:30|53.45|53.15|53.45|53.15|53.46|53.16|53.44|53.14|5
1724641060000|2024-08-26 02:57:40|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|4
1724641070000|2024-08-26 02:57:50|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|3
1724641080000|2024-08-26 02:58:00|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|4
1724641090000|2024-08-26 02:58:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724641110000|2024-08-26 02:58:30|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1724641190000|2024-08-26 02:59:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724641200000|2024-08-26 03:00:00|53.44|53.14|53.47|53.17|53.48|53.18|53.44|53.14|4
1724641210000|2024-08-26 03:00:10|53.49|53.19|53.44|53.14|53.49|53.19|53.43|53.13|6
1724641220000|2024-08-26 03:00:20|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|6
1724641230000|2024-08-26 03:00:30|53.43|53.13|53.43|53.13|53.44|53.14|53.42|53.12|7
1724641240000|2024-08-26 03:00:40|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|4
1724641250000|2024-08-26 03:00:50|53.42|53.12|53.43|53.13|53.46|53.16|53.42|53.12|6
1724641260000|2024-08-26 03:01:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1724641280000|2024-08-26 03:01:20|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|4
1724641290000|2024-08-26 03:01:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1724641300000|2024-08-26 03:01:40|53.42|53.12|53.44|53.14|53.45|53.15|53.42|53.12|10
1724641310000|2024-08-26 03:01:50|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|7
1724641320000|2024-08-26 03:02:00|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|7
1724641330000|2024-08-26 03:02:10|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|4
1724641340000|2024-08-26 03:02:20|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1724641360000|2024-08-26 03:02:40|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1724641380000|2024-08-26 03:03:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724641410000|2024-08-26 03:03:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724641420000|2024-08-26 03:03:40|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1724641430000|2024-08-26 03:03:50|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724641440000|2024-08-26 03:04:00|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1724641450000|2024-08-26 03:04:10|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|6
1724641460000|2024-08-26 03:04:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724641480000|2024-08-26 03:04:40|53.47|53.17|53.43|53.13|53.48|53.18|53.43|53.13|7
1724641490000|2024-08-26 03:04:50|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1724641500000|2024-08-26 03:05:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|4
1724641520000|2024-08-26 03:05:20|53.41|53.11|53.43|53.13|53.43|53.13|53.41|53.11|3
1724641530000|2024-08-26 03:05:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|7
1724641540000|2024-08-26 03:05:40|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|5
1724641550000|2024-08-26 03:05:50|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|4
1724641560000|2024-08-26 03:06:00|53.47|53.17|53.46|53.16|53.47|53.17|53.44|53.14|8
1724641570000|2024-08-26 03:06:10|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|9
1724641590000|2024-08-26 03:06:30|53.43|53.13|53.46|53.16|53.46|53.16|53.42|53.12|14
1724641600000|2024-08-26 03:06:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724641610000|2024-08-26 03:06:50|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|2
1724641620000|2024-08-26 03:07:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724641630000|2024-08-26 03:07:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724641660000|2024-08-26 03:07:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724641670000|2024-08-26 03:07:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724641680000|2024-08-26 03:08:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724641700000|2024-08-26 03:08:20|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|3
1724641710000|2024-08-26 03:08:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1724641720000|2024-08-26 03:08:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724641740000|2024-08-26 03:09:00|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724641760000|2024-08-26 03:09:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1724641770000|2024-08-26 03:09:30|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724641780000|2024-08-26 03:09:40|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|6
1724641790000|2024-08-26 03:09:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1724641800000|2024-08-26 03:10:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724641810000|2024-08-26 03:10:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724641830000|2024-08-26 03:10:30|53.48|53.18|53.5|53.2|53.5|53.2|53.47|53.17|7
1724641850000|2024-08-26 03:10:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724641860000|2024-08-26 03:11:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724641870000|2024-08-26 03:11:10|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|5
1724641880000|2024-08-26 03:11:20|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724641890000|2024-08-26 03:11:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724641910000|2024-08-26 03:11:50|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|7
1724641920000|2024-08-26 03:12:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|6
1724641930000|2024-08-26 03:12:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724641970000|2024-08-26 03:12:50|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|5
1724641980000|2024-08-26 03:13:00|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|3
1724641990000|2024-08-26 03:13:10|53.44|53.14|53.45|53.15|53.46|53.16|53.44|53.14|8
1724642000000|2024-08-26 03:13:20|53.44|53.14|53.44|53.14|53.46|53.16|53.44|53.14|4
1724642010000|2024-08-26 03:13:30|53.45|53.15|53.48|53.18|53.49|53.19|53.45|53.15|6
1724642020000|2024-08-26 03:13:40|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|5
1724642050000|2024-08-26 03:14:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1724642060000|2024-08-26 03:14:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|6
1724642090000|2024-08-26 03:14:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724642100000|2024-08-26 03:15:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1724642120000|2024-08-26 03:15:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724642130000|2024-08-26 03:15:30|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1724642140000|2024-08-26 03:15:40|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1724642150000|2024-08-26 03:15:50|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|9
1724642160000|2024-08-26 03:16:00|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|7
1724642170000|2024-08-26 03:16:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724642180000|2024-08-26 03:16:20|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|7
1724642190000|2024-08-26 03:16:30|53.49|53.19|53.56|53.26|53.56|53.26|53.49|53.19|6
1724642200000|2024-08-26 03:16:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724642210000|2024-08-26 03:16:50|53.58|53.28|53.59|53.29|53.6|53.3|53.58|53.28|3
1724642220000|2024-08-26 03:17:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724642230000|2024-08-26 03:17:10|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|5
1724642240000|2024-08-26 03:17:20|53.54|53.24|53.52|53.22|53.54|53.24|53.51|53.21|4
1724642250000|2024-08-26 03:17:30|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|6
1724642280000|2024-08-26 03:18:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724642290000|2024-08-26 03:18:10|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|5
1724642300000|2024-08-26 03:18:20|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|9
1724642310000|2024-08-26 03:18:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724642320000|2024-08-26 03:18:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724642340000|2024-08-26 03:19:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724642350000|2024-08-26 03:19:10|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|6
1724642360000|2024-08-26 03:19:20|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1724642370000|2024-08-26 03:19:30|53.52|53.22|53.54|53.24|53.56|53.26|53.52|53.22|8
1724642380000|2024-08-26 03:19:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724642390000|2024-08-26 03:19:50|53.53|53.23|53.56|53.26|53.57|53.27|53.52|53.22|7
1724642400000|2024-08-26 03:20:00|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|7
1724642410000|2024-08-26 03:20:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724642420000|2024-08-26 03:20:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724642430000|2024-08-26 03:20:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724642460000|2024-08-26 03:21:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724642470000|2024-08-26 03:21:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1724642500000|2024-08-26 03:21:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724642520000|2024-08-26 03:22:00|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724642530000|2024-08-26 03:22:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724642540000|2024-08-26 03:22:20|53.54|53.24|53.53|53.23|53.55|53.25|53.53|53.23|4
1724642560000|2024-08-26 03:22:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724642570000|2024-08-26 03:22:50|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724642590000|2024-08-26 03:23:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724642600000|2024-08-26 03:23:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|6
1724642610000|2024-08-26 03:23:30|53.52|53.22|53.56|53.26|53.56|53.26|53.52|53.22|3
1724642630000|2024-08-26 03:23:50|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1724642640000|2024-08-26 03:24:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724642650000|2024-08-26 03:24:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|10
1724642660000|2024-08-26 03:24:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724642670000|2024-08-26 03:24:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724642690000|2024-08-26 03:24:50|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|7
1724642700000|2024-08-26 03:25:00|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|5
1724642710000|2024-08-26 03:25:10|53.54|53.24|53.53|53.23|53.54|53.24|53.52|53.22|6
1724642720000|2024-08-26 03:25:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1724642730000|2024-08-26 03:25:30|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724642760000|2024-08-26 03:26:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724642780000|2024-08-26 03:26:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724642790000|2024-08-26 03:26:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1724642800000|2024-08-26 03:26:40|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|5
1724642820000|2024-08-26 03:27:00|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1724642850000|2024-08-26 03:27:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724642860000|2024-08-26 03:27:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724642870000|2024-08-26 03:27:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724642890000|2024-08-26 03:28:10|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1724642900000|2024-08-26 03:28:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|5
1724642920000|2024-08-26 03:28:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724642930000|2024-08-26 03:28:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724642980000|2024-08-26 03:29:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1724642990000|2024-08-26 03:29:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724643020000|2024-08-26 03:30:20|53.5|53.2|53.48|53.18|53.5|53.2|53.48|53.18|3
1724643070000|2024-08-26 03:31:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724643090000|2024-08-26 03:31:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724643100000|2024-08-26 03:31:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724643110000|2024-08-26 03:31:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724643120000|2024-08-26 03:32:00|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1724643140000|2024-08-26 03:32:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724643150000|2024-08-26 03:32:30|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|2
1724643160000|2024-08-26 03:32:40|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1724643180000|2024-08-26 03:33:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724643200000|2024-08-26 03:33:20|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|3
1724643210000|2024-08-26 03:33:30|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724643220000|2024-08-26 03:33:40|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|7
1724643230000|2024-08-26 03:33:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724643260000|2024-08-26 03:34:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724643270000|2024-08-26 03:34:30|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|5
1724643280000|2024-08-26 03:34:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724643290000|2024-08-26 03:34:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724643320000|2024-08-26 03:35:20|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724643330000|2024-08-26 03:35:30|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|9
1724643360000|2024-08-26 03:36:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724643370000|2024-08-26 03:36:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724643380000|2024-08-26 03:36:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724643390000|2024-08-26 03:36:30|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|8
1724643400000|2024-08-26 03:36:40|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|7
1724643430000|2024-08-26 03:37:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724643440000|2024-08-26 03:37:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1724643450000|2024-08-26 03:37:30|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1724643480000|2024-08-26 03:38:00|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|5
1724643490000|2024-08-26 03:38:10|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1724643500000|2024-08-26 03:38:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1724643510000|2024-08-26 03:38:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724643520000|2024-08-26 03:38:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724643540000|2024-08-26 03:39:00|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|5
1724643570000|2024-08-26 03:39:30|53.46|53.16|53.43|53.13|53.46|53.16|53.42|53.12|8
1724643580000|2024-08-26 03:39:40|53.44|53.14|53.44|53.14|53.46|53.16|53.44|53.14|10
1724643590000|2024-08-26 03:39:50|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|3
1724643600000|2024-08-26 03:40:00|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|10
1724643610000|2024-08-26 03:40:10|53.47|53.17|53.47|53.17|53.48|53.18|53.46|53.16|9
1724643620000|2024-08-26 03:40:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|4
1724643630000|2024-08-26 03:40:30|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|6
1724643640000|2024-08-26 03:40:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724643650000|2024-08-26 03:40:50|53.5|53.2|53.53|53.23|53.53|53.23|53.49|53.19|4
1724643660000|2024-08-26 03:41:00|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|8
1724643670000|2024-08-26 03:41:10|53.54|53.24|53.54|53.24|53.55|53.25|53.53|53.23|4
1724643680000|2024-08-26 03:41:20|53.55|53.25|53.55|53.25|53.55|53.25|53.5|53.2|11
1724643690000|2024-08-26 03:41:30|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724643700000|2024-08-26 03:41:40|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1724643710000|2024-08-26 03:41:50|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|10
1724643720000|2024-08-26 03:42:00|53.55|53.25|53.53|53.23|53.56|53.26|53.53|53.23|9
1724643730000|2024-08-26 03:42:10|53.54|53.24|53.55|53.25|53.56|53.26|53.53|53.23|13
1724643740000|2024-08-26 03:42:20|53.56|53.26|53.53|53.23|53.56|53.26|53.52|53.22|6
1724643770000|2024-08-26 03:42:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724643780000|2024-08-26 03:43:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|6
1724643800000|2024-08-26 03:43:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|6
1724643810000|2024-08-26 03:43:30|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1724643820000|2024-08-26 03:43:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724643830000|2024-08-26 03:43:50|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|7
1724643840000|2024-08-26 03:44:00|53.51|53.21|53.56|53.26|53.57|53.27|53.51|53.21|8
1724643850000|2024-08-26 03:44:10|53.54|53.24|53.56|53.26|53.57|53.27|53.54|53.24|7
1724643860000|2024-08-26 03:44:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1724643870000|2024-08-26 03:44:30|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|5
1724643880000|2024-08-26 03:44:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1724643900000|2024-08-26 03:45:00|53.54|53.24|53.57|53.27|53.57|53.27|53.53|53.23|5
1724643910000|2024-08-26 03:45:10|53.58|53.28|53.57|53.27|53.58|53.28|53.56|53.26|4
1724643920000|2024-08-26 03:45:20|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724643930000|2024-08-26 03:45:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|4
1724643940000|2024-08-26 03:45:40|53.56|53.26|53.54|53.24|53.57|53.27|53.54|53.24|9
1724643950000|2024-08-26 03:45:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724643960000|2024-08-26 03:46:00|53.54|53.24|53.57|53.27|53.57|53.27|53.54|53.24|6
1724643970000|2024-08-26 03:46:10|53.58|53.28|53.57|53.27|53.58|53.28|53.56|53.26|12
1724643980000|2024-08-26 03:46:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724644000000|2024-08-26 03:46:40|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|5
1724644010000|2024-08-26 03:46:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724644020000|2024-08-26 03:47:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724644030000|2024-08-26 03:47:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724644040000|2024-08-26 03:47:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|4
1724644050000|2024-08-26 03:47:30|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724644090000|2024-08-26 03:48:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724644110000|2024-08-26 03:48:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1724644140000|2024-08-26 03:49:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724644150000|2024-08-26 03:49:10|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1724644160000|2024-08-26 03:49:20|53.64|53.34|53.7|53.4|53.7|53.4|53.64|53.34|2
1724644170000|2024-08-26 03:49:30|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|9
1724644180000|2024-08-26 03:49:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724644190000|2024-08-26 03:49:50|53.69|53.39|53.64|53.34|53.69|53.39|53.64|53.34|4
1724644200000|2024-08-26 03:50:00|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|5
1724644210000|2024-08-26 03:50:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724644230000|2024-08-26 03:50:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|8
1724644240000|2024-08-26 03:50:40|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|9
1724644250000|2024-08-26 03:50:50|53.65|53.35|53.65|53.35|53.67|53.37|53.64|53.34|7
1724644260000|2024-08-26 03:51:00|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|8
1724644270000|2024-08-26 03:51:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1724644330000|2024-08-26 03:52:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724644370000|2024-08-26 03:52:50|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1724644380000|2024-08-26 03:53:00|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724644390000|2024-08-26 03:53:10|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|9
1724644410000|2024-08-26 03:53:30|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1724644420000|2024-08-26 03:53:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1724644440000|2024-08-26 03:54:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724644450000|2024-08-26 03:54:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724644460000|2024-08-26 03:54:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724644470000|2024-08-26 03:54:30|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|6
1724644480000|2024-08-26 03:54:40|53.69|53.39|53.66|53.36|53.69|53.39|53.64|53.34|7
1724644490000|2024-08-26 03:54:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724644510000|2024-08-26 03:55:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724644520000|2024-08-26 03:55:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1724644530000|2024-08-26 03:55:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724644550000|2024-08-26 03:55:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724644560000|2024-08-26 03:56:00|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|9
1724644570000|2024-08-26 03:56:10|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|5
1724644580000|2024-08-26 03:56:20|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1724644590000|2024-08-26 03:56:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1724644610000|2024-08-26 03:56:50|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1724644620000|2024-08-26 03:57:00|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1724644630000|2024-08-26 03:57:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724644640000|2024-08-26 03:57:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|5
1724644650000|2024-08-26 03:57:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724644660000|2024-08-26 03:57:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724644670000|2024-08-26 03:57:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724644680000|2024-08-26 03:58:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724644700000|2024-08-26 03:58:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1724644720000|2024-08-26 03:58:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724644730000|2024-08-26 03:58:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724644740000|2024-08-26 03:59:00|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|10
1724644750000|2024-08-26 03:59:10|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|7
1724644760000|2024-08-26 03:59:20|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724644770000|2024-08-26 03:59:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|6
1724644790000|2024-08-26 03:59:50|53.65|53.35|53.65|53.35|53.65|53.35|53.63|53.33|4
1724644800000|2024-08-26 04:00:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724644820000|2024-08-26 04:00:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724644830000|2024-08-26 04:00:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724644880000|2024-08-26 04:01:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724644900000|2024-08-26 04:01:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724644920000|2024-08-26 04:02:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724644930000|2024-08-26 04:02:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724644960000|2024-08-26 04:02:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724644970000|2024-08-26 04:02:50|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|5
1724645000000|2024-08-26 04:03:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645010000|2024-08-26 04:03:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1724645020000|2024-08-26 04:03:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724645030000|2024-08-26 04:03:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645040000|2024-08-26 04:04:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724645050000|2024-08-26 04:04:10|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|4
1724645060000|2024-08-26 04:04:20|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1724645070000|2024-08-26 04:04:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724645090000|2024-08-26 04:04:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645100000|2024-08-26 04:05:00|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|9
1724645110000|2024-08-26 04:05:10|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|8
1724645120000|2024-08-26 04:05:20|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1724645150000|2024-08-26 04:05:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724645160000|2024-08-26 04:06:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645170000|2024-08-26 04:06:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724645180000|2024-08-26 04:06:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1724645190000|2024-08-26 04:06:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724645220000|2024-08-26 04:07:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724645240000|2024-08-26 04:07:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|9
1724645250000|2024-08-26 04:07:30|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|4
1724645260000|2024-08-26 04:07:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|8
1724645270000|2024-08-26 04:07:50|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|5
1724645280000|2024-08-26 04:08:00|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1724645290000|2024-08-26 04:08:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|8
1724645300000|2024-08-26 04:08:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|7
1724645310000|2024-08-26 04:08:30|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|6
1724645320000|2024-08-26 04:08:40|53.67|53.37|53.72|53.42|53.72|53.42|53.67|53.37|8
1724645330000|2024-08-26 04:08:50|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|9
1724645340000|2024-08-26 04:09:00|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1724645350000|2024-08-26 04:09:10|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1724645360000|2024-08-26 04:09:20|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|5
1724645370000|2024-08-26 04:09:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|11
1724645380000|2024-08-26 04:09:40|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|9
1724645390000|2024-08-26 04:09:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645400000|2024-08-26 04:10:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|6
1724645410000|2024-08-26 04:10:10|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1724645420000|2024-08-26 04:10:20|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|4
1724645430000|2024-08-26 04:10:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1724645440000|2024-08-26 04:10:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724645460000|2024-08-26 04:11:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724645470000|2024-08-26 04:11:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724645540000|2024-08-26 04:12:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724645550000|2024-08-26 04:12:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724645570000|2024-08-26 04:12:50|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1724645580000|2024-08-26 04:13:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724645590000|2024-08-26 04:13:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724645640000|2024-08-26 04:14:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724645720000|2024-08-26 04:15:20|53.68|53.38|53.64|53.34|53.68|53.38|53.64|53.34|3
1724645740000|2024-08-26 04:15:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1724645750000|2024-08-26 04:15:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724645760000|2024-08-26 04:16:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1724645770000|2024-08-26 04:16:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724645780000|2024-08-26 04:16:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724645820000|2024-08-26 04:17:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724645830000|2024-08-26 04:17:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724645840000|2024-08-26 04:17:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724645850000|2024-08-26 04:17:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724645870000|2024-08-26 04:17:50|53.74|53.44|53.75|53.45|53.77|53.47|53.74|53.44|4
1724645920000|2024-08-26 04:18:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1724645930000|2024-08-26 04:18:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1724645940000|2024-08-26 04:19:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724645950000|2024-08-26 04:19:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724645970000|2024-08-26 04:19:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724645980000|2024-08-26 04:19:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724646000000|2024-08-26 04:20:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1724646010000|2024-08-26 04:20:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724646020000|2024-08-26 04:20:20|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|3
1724646060000|2024-08-26 04:21:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1724646070000|2024-08-26 04:21:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724646080000|2024-08-26 04:21:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646100000|2024-08-26 04:21:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1724646120000|2024-08-26 04:22:00|53.83|53.53|53.84|53.54|53.84|53.54|53.82|53.52|3
1724646130000|2024-08-26 04:22:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724646140000|2024-08-26 04:22:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1724646150000|2024-08-26 04:22:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724646160000|2024-08-26 04:22:40|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724646180000|2024-08-26 04:23:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646200000|2024-08-26 04:23:20|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|3
1724646220000|2024-08-26 04:23:40|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1724646230000|2024-08-26 04:23:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1724646240000|2024-08-26 04:24:00|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|8
1724646250000|2024-08-26 04:24:10|53.84|53.54|53.84|53.54|53.85|53.55|53.82|53.52|11
1724646260000|2024-08-26 04:24:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|16
1724646270000|2024-08-26 04:24:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1724646280000|2024-08-26 04:24:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1724646290000|2024-08-26 04:24:50|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|11
1724646300000|2024-08-26 04:25:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|5
1724646310000|2024-08-26 04:25:10|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1724646320000|2024-08-26 04:25:20|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|5
1724646330000|2024-08-26 04:25:30|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1724646340000|2024-08-26 04:25:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1724646350000|2024-08-26 04:25:50|53.82|53.52|53.83|53.53|53.83|53.53|53.81|53.51|4
1724646360000|2024-08-26 04:26:00|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1724646370000|2024-08-26 04:26:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646390000|2024-08-26 04:26:30|53.83|53.53|53.85|53.55|53.85|53.55|53.82|53.52|4
1724646420000|2024-08-26 04:27:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1724646430000|2024-08-26 04:27:10|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|9
1724646440000|2024-08-26 04:27:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724646460000|2024-08-26 04:27:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646540000|2024-08-26 04:29:00|53.83|53.53|53.86|53.56|53.86|53.56|53.83|53.53|12
1724646550000|2024-08-26 04:29:10|53.85|53.55|53.85|53.55|53.86|53.56|53.84|53.54|7
1724646560000|2024-08-26 04:29:20|53.84|53.54|53.85|53.55|53.86|53.56|53.84|53.54|4
1724646570000|2024-08-26 04:29:30|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|8
1724646580000|2024-08-26 04:29:40|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1724646590000|2024-08-26 04:29:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1724646600000|2024-08-26 04:30:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1724646610000|2024-08-26 04:30:10|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|8
1724646620000|2024-08-26 04:30:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1724646630000|2024-08-26 04:30:30|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1724646640000|2024-08-26 04:30:40|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|11
1724646650000|2024-08-26 04:30:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1724646660000|2024-08-26 04:31:00|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1724646670000|2024-08-26 04:31:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1724646680000|2024-08-26 04:31:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1724646750000|2024-08-26 04:32:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646780000|2024-08-26 04:33:00|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|4
1724646790000|2024-08-26 04:33:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1724646800000|2024-08-26 04:33:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1724646850000|2024-08-26 04:34:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1724646880000|2024-08-26 04:34:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1724646900000|2024-08-26 04:35:00|53.8|53.5|53.76|53.46|53.8|53.5|53.76|53.46|2
1724646930000|2024-08-26 04:35:30|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1724646940000|2024-08-26 04:35:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724646960000|2024-08-26 04:36:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724646990000|2024-08-26 04:36:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724647000000|2024-08-26 04:36:40|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1724647010000|2024-08-26 04:36:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1724647040000|2024-08-26 04:37:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724647050000|2024-08-26 04:37:30|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1724647080000|2024-08-26 04:38:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724647090000|2024-08-26 04:38:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724647110000|2024-08-26 04:38:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724647120000|2024-08-26 04:38:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724647160000|2024-08-26 04:39:20|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1724647200000|2024-08-26 04:40:00|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|5
1724647210000|2024-08-26 04:40:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|6
1724647220000|2024-08-26 04:40:20|53.76|53.46|53.72|53.42|53.77|53.47|53.72|53.42|10
1724647250000|2024-08-26 04:40:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724647280000|2024-08-26 04:41:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724647300000|2024-08-26 04:41:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724647310000|2024-08-26 04:41:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724647320000|2024-08-26 04:42:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1724647330000|2024-08-26 04:42:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1724647340000|2024-08-26 04:42:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724647360000|2024-08-26 04:42:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724647370000|2024-08-26 04:42:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724647380000|2024-08-26 04:43:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724647390000|2024-08-26 04:43:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724647400000|2024-08-26 04:43:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724647410000|2024-08-26 04:43:30|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1724647420000|2024-08-26 04:43:40|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|6
1724647430000|2024-08-26 04:43:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724647440000|2024-08-26 04:44:00|53.65|53.35|53.63|53.33|53.65|53.35|53.62|53.32|5
1724647450000|2024-08-26 04:44:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1724647480000|2024-08-26 04:44:40|53.64|53.34|53.63|53.33|53.66|53.36|53.63|53.33|6
1724647490000|2024-08-26 04:44:50|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|4
1724647520000|2024-08-26 04:45:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1724647530000|2024-08-26 04:45:30|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|3
1724647550000|2024-08-26 04:45:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724647570000|2024-08-26 04:46:10|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|5
1724647590000|2024-08-26 04:46:30|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|6
1724647600000|2024-08-26 04:46:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|9
1724647610000|2024-08-26 04:46:50|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1724647630000|2024-08-26 04:47:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1724647650000|2024-08-26 04:47:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1724647680000|2024-08-26 04:48:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724647690000|2024-08-26 04:48:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724647700000|2024-08-26 04:48:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|6
1724647710000|2024-08-26 04:48:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|6
1724647730000|2024-08-26 04:48:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724647740000|2024-08-26 04:49:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724647770000|2024-08-26 04:49:30|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|5
1724647780000|2024-08-26 04:49:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724647790000|2024-08-26 04:49:50|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1724647800000|2024-08-26 04:50:00|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|7
1724647830000|2024-08-26 04:50:30|53.63|53.33|53.68|53.38|53.69|53.39|53.63|53.33|9
1724647840000|2024-08-26 04:50:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1724647860000|2024-08-26 04:51:00|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|9
1724647870000|2024-08-26 04:51:10|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|8
1724647880000|2024-08-26 04:51:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724647890000|2024-08-26 04:51:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724647900000|2024-08-26 04:51:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724647910000|2024-08-26 04:51:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724647940000|2024-08-26 04:52:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724648000000|2024-08-26 04:53:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724648060000|2024-08-26 04:54:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1724648160000|2024-08-26 04:56:00|53.68|53.38|53.63|53.33|53.68|53.38|53.63|53.33|4
1724648170000|2024-08-26 04:56:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724648180000|2024-08-26 04:56:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724648200000|2024-08-26 04:56:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724648210000|2024-08-26 04:56:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|8
1724648220000|2024-08-26 04:57:00|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|7
1724648230000|2024-08-26 04:57:10|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|7
1724648240000|2024-08-26 04:57:20|53.6|53.3|53.66|53.36|53.66|53.36|53.6|53.3|11
1724648250000|2024-08-26 04:57:30|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|5
1724648260000|2024-08-26 04:57:40|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|7
1724648270000|2024-08-26 04:57:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724648280000|2024-08-26 04:58:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724648290000|2024-08-26 04:58:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724648300000|2024-08-26 04:58:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724648310000|2024-08-26 04:58:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|6
1724648330000|2024-08-26 04:58:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724648340000|2024-08-26 04:59:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1724648350000|2024-08-26 04:59:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724648360000|2024-08-26 04:59:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724648370000|2024-08-26 04:59:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1724648380000|2024-08-26 04:59:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|6
1724648390000|2024-08-26 04:59:50|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|7
1724648400000|2024-08-26 05:00:00|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|3
1724648410000|2024-08-26 05:00:10|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1724648420000|2024-08-26 05:00:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724648430000|2024-08-26 05:00:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724648450000|2024-08-26 05:00:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724648470000|2024-08-26 05:01:10|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1724648480000|2024-08-26 05:01:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724648490000|2024-08-26 05:01:30|53.67|53.37|53.65|53.35|53.67|53.37|53.62|53.32|8
1724648500000|2024-08-26 05:01:40|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1724648510000|2024-08-26 05:01:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724648520000|2024-08-26 05:02:00|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|6
1724648530000|2024-08-26 05:02:10|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|17
1724648540000|2024-08-26 05:02:20|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|7
1724648550000|2024-08-26 05:02:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724648560000|2024-08-26 05:02:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1724648570000|2024-08-26 05:02:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724648580000|2024-08-26 05:03:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724648600000|2024-08-26 05:03:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724648620000|2024-08-26 05:03:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|8
1724648630000|2024-08-26 05:03:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724648640000|2024-08-26 05:04:00|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1724648650000|2024-08-26 05:04:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724648660000|2024-08-26 05:04:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724648670000|2024-08-26 05:04:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1724648680000|2024-08-26 05:04:40|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|6
1724648720000|2024-08-26 05:05:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724648730000|2024-08-26 05:05:30|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|10
1724648740000|2024-08-26 05:05:40|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|8
1724648760000|2024-08-26 05:06:00|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|2
1724648770000|2024-08-26 05:06:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724648780000|2024-08-26 05:06:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|10
1724648790000|2024-08-26 05:06:30|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|3
1724648800000|2024-08-26 05:06:40|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1724648810000|2024-08-26 05:06:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1724648820000|2024-08-26 05:07:00|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|7
1724648840000|2024-08-26 05:07:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724648880000|2024-08-26 05:08:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724648890000|2024-08-26 05:08:10|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1724648900000|2024-08-26 05:08:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1724648920000|2024-08-26 05:08:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724648930000|2024-08-26 05:08:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724648950000|2024-08-26 05:09:10|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724648960000|2024-08-26 05:09:20|53.62|53.32|53.64|53.34|53.65|53.35|53.62|53.32|4
1724648970000|2024-08-26 05:09:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724648980000|2024-08-26 05:09:40|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|6
1724648990000|2024-08-26 05:09:50|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|4
1724649000000|2024-08-26 05:10:00|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|7
1724649020000|2024-08-26 05:10:20|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|11
1724649030000|2024-08-26 05:10:30|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|6
1724649040000|2024-08-26 05:10:40|53.66|53.36|53.65|53.35|53.66|53.36|53.63|53.33|6
1724649050000|2024-08-26 05:10:50|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|5
1724649060000|2024-08-26 05:11:00|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|7
1724649070000|2024-08-26 05:11:10|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|5
1724649080000|2024-08-26 05:11:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|6
1724649090000|2024-08-26 05:11:30|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|8
1724649170000|2024-08-26 05:12:50|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1724649180000|2024-08-26 05:13:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1724649190000|2024-08-26 05:13:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724649260000|2024-08-26 05:14:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1724649280000|2024-08-26 05:14:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724649300000|2024-08-26 05:15:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724649310000|2024-08-26 05:15:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1724649320000|2024-08-26 05:15:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724649330000|2024-08-26 05:15:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724649350000|2024-08-26 05:15:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1724649370000|2024-08-26 05:16:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724649410000|2024-08-26 05:16:50|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724649430000|2024-08-26 05:17:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724649440000|2024-08-26 05:17:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724649450000|2024-08-26 05:17:30|53.68|53.38|53.69|53.39|53.69|53.39|53.67|53.37|6
1724649510000|2024-08-26 05:18:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1724649530000|2024-08-26 05:18:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1724649540000|2024-08-26 05:19:00|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|8
1724649550000|2024-08-26 05:19:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1724649570000|2024-08-26 05:19:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1724649580000|2024-08-26 05:19:40|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|10
1724649590000|2024-08-26 05:19:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1724649600000|2024-08-26 05:20:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724649620000|2024-08-26 05:20:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724649640000|2024-08-26 05:20:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1724649650000|2024-08-26 05:20:50|53.66|53.36|53.65|53.35|53.66|53.36|53.62|53.32|8
1724649660000|2024-08-26 05:21:00|53.64|53.34|53.62|53.32|53.65|53.35|53.62|53.32|11
1724649680000|2024-08-26 05:21:20|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|4
1724649690000|2024-08-26 05:21:30|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1724649700000|2024-08-26 05:21:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724649710000|2024-08-26 05:21:50|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|12
1724649720000|2024-08-26 05:22:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1724649730000|2024-08-26 05:22:10|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1724649740000|2024-08-26 05:22:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|6
1724649750000|2024-08-26 05:22:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|11
1724649760000|2024-08-26 05:22:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724649780000|2024-08-26 05:23:00|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|7
1724649790000|2024-08-26 05:23:10|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|6
1724649800000|2024-08-26 05:23:20|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1724649810000|2024-08-26 05:23:30|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|6
1724649850000|2024-08-26 05:24:10|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1724649860000|2024-08-26 05:24:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|4
1724649870000|2024-08-26 05:24:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1724649880000|2024-08-26 05:24:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1724649890000|2024-08-26 05:24:50|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|4
1724649900000|2024-08-26 05:25:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724649910000|2024-08-26 05:25:10|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|8
1724649920000|2024-08-26 05:25:20|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|6
1724649930000|2024-08-26 05:25:30|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|4
1724649950000|2024-08-26 05:25:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724649960000|2024-08-26 05:26:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724649990000|2024-08-26 05:26:30|53.62|53.32|53.63|53.33|53.65|53.35|53.62|53.32|4
1724650000000|2024-08-26 05:26:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724650010000|2024-08-26 05:26:50|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1724650020000|2024-08-26 05:27:00|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|10
1724650030000|2024-08-26 05:27:10|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|5
1724650040000|2024-08-26 05:27:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|4
1724650050000|2024-08-26 05:27:30|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724650070000|2024-08-26 05:27:50|53.56|53.26|53.52|53.22|53.56|53.26|53.52|53.22|8
1724650090000|2024-08-26 05:28:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724650100000|2024-08-26 05:28:20|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|7
1724650110000|2024-08-26 05:28:30|53.53|53.23|53.55|53.25|53.55|53.25|53.52|53.22|6
1724650120000|2024-08-26 05:28:40|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1724650130000|2024-08-26 05:28:50|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|10
1724650140000|2024-08-26 05:29:00|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724650150000|2024-08-26 05:29:10|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1724650170000|2024-08-26 05:29:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724650200000|2024-08-26 05:30:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724650210000|2024-08-26 05:30:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724650270000|2024-08-26 05:31:10|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1724650280000|2024-08-26 05:31:20|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1724650310000|2024-08-26 05:31:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724650340000|2024-08-26 05:32:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724650350000|2024-08-26 05:32:30|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1724650360000|2024-08-26 05:32:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724650370000|2024-08-26 05:32:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724650380000|2024-08-26 05:33:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1724650400000|2024-08-26 05:33:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724650420000|2024-08-26 05:33:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724650430000|2024-08-26 05:33:50|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1724650440000|2024-08-26 05:34:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724650450000|2024-08-26 05:34:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724650460000|2024-08-26 05:34:20|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1724650480000|2024-08-26 05:34:40|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|5
1724650490000|2024-08-26 05:34:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724650500000|2024-08-26 05:35:00|53.59|53.29|53.6|53.3|53.6|53.3|53.58|53.28|4
1724650520000|2024-08-26 05:35:20|53.61|53.31|53.65|53.35|53.66|53.36|53.61|53.31|3
1724650530000|2024-08-26 05:35:30|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|6
1724650540000|2024-08-26 05:35:40|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|3
1724650560000|2024-08-26 05:36:00|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|13
1724650570000|2024-08-26 05:36:10|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|5
1724650600000|2024-08-26 05:36:40|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|5
1724650620000|2024-08-26 05:37:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724650630000|2024-08-26 05:37:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724650640000|2024-08-26 05:37:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724650650000|2024-08-26 05:37:30|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1724650660000|2024-08-26 05:37:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1724650670000|2024-08-26 05:37:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1724650680000|2024-08-26 05:38:00|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|5
1724650690000|2024-08-26 05:38:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724650700000|2024-08-26 05:38:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|4
1724650710000|2024-08-26 05:38:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724650720000|2024-08-26 05:38:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724650730000|2024-08-26 05:38:50|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1724650740000|2024-08-26 05:39:00|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1724650770000|2024-08-26 05:39:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|6
1724650780000|2024-08-26 05:39:40|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1724650790000|2024-08-26 05:39:50|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|5
1724650800000|2024-08-26 05:40:00|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1724650810000|2024-08-26 05:40:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|8
1724650820000|2024-08-26 05:40:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724650830000|2024-08-26 05:40:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724650870000|2024-08-26 05:41:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724650900000|2024-08-26 05:41:40|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|2
1724650940000|2024-08-26 05:42:20|53.56|53.26|53.51|53.21|53.56|53.26|53.51|53.21|5
1724650960000|2024-08-26 05:42:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724650980000|2024-08-26 05:43:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724650990000|2024-08-26 05:43:10|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1724651000000|2024-08-26 05:43:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724651030000|2024-08-26 05:43:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724651050000|2024-08-26 05:44:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724651120000|2024-08-26 05:45:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1724651130000|2024-08-26 05:45:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1724651140000|2024-08-26 05:45:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1724651150000|2024-08-26 05:45:50|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1724651160000|2024-08-26 05:46:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651170000|2024-08-26 05:46:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724651190000|2024-08-26 05:46:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651200000|2024-08-26 05:46:40|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1724651230000|2024-08-26 05:47:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651240000|2024-08-26 05:47:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1724651260000|2024-08-26 05:47:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1724651270000|2024-08-26 05:47:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724651300000|2024-08-26 05:48:20|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1724651310000|2024-08-26 05:48:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1724651330000|2024-08-26 05:48:50|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1724651370000|2024-08-26 05:49:30|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1724651380000|2024-08-26 05:49:40|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1724651400000|2024-08-26 05:50:00|53.57|53.27|53.57|53.27|53.59|53.29|53.57|53.27|7
1724651410000|2024-08-26 05:50:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|9
1724651430000|2024-08-26 05:50:30|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1724651440000|2024-08-26 05:50:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1724651450000|2024-08-26 05:50:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|6
1724651460000|2024-08-26 05:51:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724651490000|2024-08-26 05:51:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724651510000|2024-08-26 05:51:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724651530000|2024-08-26 05:52:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724651540000|2024-08-26 05:52:20|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724651560000|2024-08-26 05:52:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724651580000|2024-08-26 05:53:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1724651590000|2024-08-26 05:53:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724651620000|2024-08-26 05:53:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724651670000|2024-08-26 05:54:30|53.56|53.26|53.55|53.25|53.56|53.26|53.54|53.24|8
1724651680000|2024-08-26 05:54:40|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|5
1724651690000|2024-08-26 05:54:50|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|5
1724651700000|2024-08-26 05:55:00|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1724651710000|2024-08-26 05:55:10|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|8
1724651720000|2024-08-26 05:55:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1724651730000|2024-08-26 05:55:30|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1724651740000|2024-08-26 05:55:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|10
1724651750000|2024-08-26 05:55:50|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|14
1724651760000|2024-08-26 05:56:00|53.56|53.26|53.55|53.25|53.56|53.26|53.54|53.24|6
1724651770000|2024-08-26 05:56:10|53.54|53.24|53.51|53.21|53.55|53.25|53.51|53.21|5
1724651780000|2024-08-26 05:56:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1724651790000|2024-08-26 05:56:30|53.52|53.22|53.52|53.22|53.54|53.24|53.51|53.21|5
1724651810000|2024-08-26 05:56:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651840000|2024-08-26 05:57:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724651860000|2024-08-26 05:57:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651870000|2024-08-26 05:57:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724651880000|2024-08-26 05:58:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724651910000|2024-08-26 05:58:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724652020000|2024-08-26 06:00:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724652030000|2024-08-26 06:00:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724652060000|2024-08-26 06:01:00|53.51|53.21|53.56|53.26|53.56|53.26|53.51|53.21|9
1724652070000|2024-08-26 06:01:10|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|13
1724652080000|2024-08-26 06:01:20|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1724652090000|2024-08-26 06:01:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1724652100000|2024-08-26 06:01:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724652110000|2024-08-26 06:01:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724652120000|2024-08-26 06:02:00|53.57|53.27|53.56|53.26|53.58|53.28|53.55|53.25|8
1724652130000|2024-08-26 06:02:10|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|10
1724652140000|2024-08-26 06:02:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724652150000|2024-08-26 06:02:30|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1724652160000|2024-08-26 06:02:40|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|5
1724652170000|2024-08-26 06:02:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724652190000|2024-08-26 06:03:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724652210000|2024-08-26 06:03:30|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1724652220000|2024-08-26 06:03:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1724652250000|2024-08-26 06:04:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1724652260000|2024-08-26 06:04:20|53.46|53.16|53.47|53.17|53.47|53.17|53.45|53.15|4
1724652270000|2024-08-26 06:04:30|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1724652280000|2024-08-26 06:04:40|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|6
1724652290000|2024-08-26 06:04:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1724652300000|2024-08-26 06:05:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724652310000|2024-08-26 06:05:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|4
1724652320000|2024-08-26 06:05:20|53.48|53.18|53.42|53.12|53.48|53.18|53.41|53.11|12
1724652330000|2024-08-26 06:05:30|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|4
1724652350000|2024-08-26 06:05:50|53.41|53.11|53.43|53.13|53.44|53.14|53.41|53.11|3
1724652360000|2024-08-26 06:06:00|53.44|53.14|53.47|53.17|53.47|53.17|53.44|53.14|8
1724652370000|2024-08-26 06:06:10|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|5
1724652380000|2024-08-26 06:06:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1724652410000|2024-08-26 06:06:50|53.42|53.12|53.41|53.11|53.42|53.12|53.4|53.1|4
1724652420000|2024-08-26 06:07:00|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1724652450000|2024-08-26 06:07:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1724652460000|2024-08-26 06:07:40|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|7
1724652470000|2024-08-26 06:07:50|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724652480000|2024-08-26 06:08:00|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|5
1724652490000|2024-08-26 06:08:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724652500000|2024-08-26 06:08:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724652510000|2024-08-26 06:08:30|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|9
1724652520000|2024-08-26 06:08:40|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|5
1724652530000|2024-08-26 06:08:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724652540000|2024-08-26 06:09:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1724652550000|2024-08-26 06:09:10|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1724652560000|2024-08-26 06:09:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1724652570000|2024-08-26 06:09:30|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1724652580000|2024-08-26 06:09:40|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1724652600000|2024-08-26 06:10:00|53.43|53.13|53.44|53.14|53.46|53.16|53.43|53.13|7
1724652610000|2024-08-26 06:10:10|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1724652620000|2024-08-26 06:10:20|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|4
1724652630000|2024-08-26 06:10:30|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1724652640000|2024-08-26 06:10:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724652660000|2024-08-26 06:11:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724652670000|2024-08-26 06:11:10|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724652680000|2024-08-26 06:11:20|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|3
1724652690000|2024-08-26 06:11:30|53.31|53.01|53.32|53.02|53.32|53.02|53.3|53|6
1724652700000|2024-08-26 06:11:40|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|5
1724652720000|2024-08-26 06:12:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1724652740000|2024-08-26 06:12:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724652750000|2024-08-26 06:12:30|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1724652760000|2024-08-26 06:12:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724652770000|2024-08-26 06:12:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1724652790000|2024-08-26 06:13:10|53.27|52.97|53.23|52.93|53.27|52.97|53.22|52.92|7
1724652800000|2024-08-26 06:13:20|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1724652810000|2024-08-26 06:13:30|53.22|52.92|53.25|52.95|53.25|52.95|53.22|52.92|5
1724652820000|2024-08-26 06:13:40|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724652830000|2024-08-26 06:13:50|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1724652840000|2024-08-26 06:14:00|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|6
1724652850000|2024-08-26 06:14:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724652860000|2024-08-26 06:14:20|53.25|52.95|53.26|52.96|53.27|52.97|53.25|52.95|4
1724652890000|2024-08-26 06:14:50|53.25|52.95|53.23|52.93|53.26|52.96|53.23|52.93|6
1724652900000|2024-08-26 06:15:00|53.24|52.94|53.24|52.94|53.27|52.97|53.24|52.94|7
1724652910000|2024-08-26 06:15:10|53.25|52.95|53.22|52.92|53.27|52.97|53.22|52.92|10
1724652940000|2024-08-26 06:15:40|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1724652950000|2024-08-26 06:15:50|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|5
1724652960000|2024-08-26 06:16:00|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1724652970000|2024-08-26 06:16:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724652990000|2024-08-26 06:16:30|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724653000000|2024-08-26 06:16:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724653010000|2024-08-26 06:16:50|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1724653020000|2024-08-26 06:17:00|53.18|52.88|53.11|52.81|53.18|52.88|53.11|52.81|7
1724653030000|2024-08-26 06:17:10|53.12|52.82|53.11|52.81|53.14|52.84|53.11|52.81|10
1724653070000|2024-08-26 06:17:50|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|4
1724653080000|2024-08-26 06:18:00|53.15|52.85|53.15|52.85|53.17|52.87|53.15|52.85|7
1724653090000|2024-08-26 06:18:10|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1724653100000|2024-08-26 06:18:20|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|4
1724653110000|2024-08-26 06:18:30|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|4
1724653140000|2024-08-26 06:19:00|53.18|52.88|53.15|52.85|53.18|52.88|53.15|52.85|4
1724653150000|2024-08-26 06:19:10|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|4
1724653160000|2024-08-26 06:19:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1724653180000|2024-08-26 06:19:40|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|3
1724653200000|2024-08-26 06:20:00|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|5
1724653210000|2024-08-26 06:20:10|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|6
1724653220000|2024-08-26 06:20:20|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|11
1724653230000|2024-08-26 06:20:30|53.18|52.88|53.24|52.94|53.24|52.94|53.18|52.88|8
1724653240000|2024-08-26 06:20:40|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|7
1724653250000|2024-08-26 06:20:50|53.26|52.96|53.26|52.96|53.26|52.96|53.24|52.94|8
1724653260000|2024-08-26 06:21:00|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1724653270000|2024-08-26 06:21:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1724653280000|2024-08-26 06:21:20|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1724653290000|2024-08-26 06:21:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1724653300000|2024-08-26 06:21:40|53.28|52.98|53.28|52.98|53.29|52.99|53.26|52.96|9
1724653310000|2024-08-26 06:21:50|53.27|52.97|53.22|52.92|53.27|52.97|53.22|52.92|8
1724653320000|2024-08-26 06:22:00|53.21|52.91|53.21|52.91|53.22|52.92|53.2|52.9|5
1724653330000|2024-08-26 06:22:10|53.22|52.92|53.24|52.94|53.24|52.94|53.22|52.92|6
1724653340000|2024-08-26 06:22:20|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|4
1724653350000|2024-08-26 06:22:30|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|4
1724653360000|2024-08-26 06:22:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724653370000|2024-08-26 06:22:50|53.22|52.92|53.21|52.91|53.23|52.93|53.21|52.91|4
1724653380000|2024-08-26 06:23:00|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724653390000|2024-08-26 06:23:10|53.21|52.91|53.22|52.92|53.23|52.93|53.21|52.91|9
1724653400000|2024-08-26 06:23:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724653410000|2024-08-26 06:23:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724653420000|2024-08-26 06:23:40|53.23|52.93|53.24|52.94|53.24|52.94|53.21|52.91|7
1724653430000|2024-08-26 06:23:50|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1724653440000|2024-08-26 06:24:00|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|5
1724653450000|2024-08-26 06:24:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1724653460000|2024-08-26 06:24:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724653470000|2024-08-26 06:24:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1724653490000|2024-08-26 06:24:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|6
1724653500000|2024-08-26 06:25:00|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1724653510000|2024-08-26 06:25:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1724653520000|2024-08-26 06:25:20|53.27|52.97|53.29|52.99|53.29|52.99|53.26|52.96|5
1724653530000|2024-08-26 06:25:30|53.28|52.98|53.28|52.98|53.3|53|53.28|52.98|10
1724653560000|2024-08-26 06:26:00|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1724653570000|2024-08-26 06:26:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724653580000|2024-08-26 06:26:20|53.27|52.97|53.22|52.92|53.27|52.97|53.22|52.92|5
1724653590000|2024-08-26 06:26:30|53.23|52.93|53.2|52.9|53.23|52.93|53.2|52.9|4
1724653610000|2024-08-26 06:26:50|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1724653620000|2024-08-26 06:27:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724653630000|2024-08-26 06:27:10|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|5
1724653640000|2024-08-26 06:27:20|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|3
1724653650000|2024-08-26 06:27:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724653660000|2024-08-26 06:27:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724653680000|2024-08-26 06:28:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1724653690000|2024-08-26 06:28:10|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|3
1724653710000|2024-08-26 06:28:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724653720000|2024-08-26 06:28:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724653740000|2024-08-26 06:29:00|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|3
1724653760000|2024-08-26 06:29:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724653780000|2024-08-26 06:29:40|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724653790000|2024-08-26 06:29:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724653800000|2024-08-26 06:30:00|53.22|52.92|53.24|52.94|53.27|52.97|53.22|52.92|9
1724653810000|2024-08-26 06:30:10|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|4
1724653830000|2024-08-26 06:30:30|53.25|52.95|53.25|52.95|53.26|52.96|53.24|52.94|8
1724653840000|2024-08-26 06:30:40|53.24|52.94|53.22|52.92|53.24|52.94|53.22|52.92|3
1724653860000|2024-08-26 06:31:00|53.24|52.94|53.22|52.92|53.24|52.94|53.22|52.92|3
1724653880000|2024-08-26 06:31:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724653890000|2024-08-26 06:31:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724653900000|2024-08-26 06:31:40|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|4
1724653910000|2024-08-26 06:31:50|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1724653920000|2024-08-26 06:32:00|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1724653930000|2024-08-26 06:32:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724653940000|2024-08-26 06:32:20|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1724653950000|2024-08-26 06:32:30|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|3
1724653960000|2024-08-26 06:32:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724653970000|2024-08-26 06:32:50|53.21|52.91|53.22|52.92|53.23|52.93|53.21|52.91|8
1724653980000|2024-08-26 06:33:00|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1724653990000|2024-08-26 06:33:10|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724654000000|2024-08-26 06:33:20|53.22|52.92|53.27|52.97|53.27|52.97|53.22|52.92|11
1724654010000|2024-08-26 06:33:30|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1724654060000|2024-08-26 06:34:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1724654070000|2024-08-26 06:34:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1724654080000|2024-08-26 06:34:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|4
1724654090000|2024-08-26 06:34:50|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1724654100000|2024-08-26 06:35:00|53.31|53.01|53.34|53.04|53.35|53.05|53.31|53.01|9
1724654110000|2024-08-26 06:35:10|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|5
1724654120000|2024-08-26 06:35:20|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|5
1724654130000|2024-08-26 06:35:30|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|3
1724654170000|2024-08-26 06:36:10|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724654240000|2024-08-26 06:37:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724654250000|2024-08-26 06:37:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724654260000|2024-08-26 06:37:40|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724654280000|2024-08-26 06:38:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724654290000|2024-08-26 06:38:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724654320000|2024-08-26 06:38:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724654340000|2024-08-26 06:39:00|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1724654350000|2024-08-26 06:39:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724654370000|2024-08-26 06:39:30|53.27|52.97|53.31|53.01|53.31|53.01|53.27|52.97|3
1724654380000|2024-08-26 06:39:40|53.32|53.02|53.33|53.03|53.33|53.03|53.31|53.01|4
1724654390000|2024-08-26 06:39:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724654400000|2024-08-26 06:40:00|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1724654410000|2024-08-26 06:40:10|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1724654430000|2024-08-26 06:40:30|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|3
1724654440000|2024-08-26 06:40:40|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|3
1724654450000|2024-08-26 06:40:50|53.34|53.04|53.37|53.07|53.37|53.07|53.34|53.04|6
1724654460000|2024-08-26 06:41:00|53.36|53.06|53.4|53.1|53.41|53.11|53.36|53.06|6
1724654470000|2024-08-26 06:41:10|53.39|53.09|53.38|53.08|53.4|53.1|53.37|53.07|6
1724654480000|2024-08-26 06:41:20|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1724654490000|2024-08-26 06:41:30|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1724654500000|2024-08-26 06:41:40|53.36|53.06|53.33|53.03|53.37|53.07|53.32|53.02|7
1724654510000|2024-08-26 06:41:50|53.32|53.02|53.32|53.02|53.33|53.03|53.31|53.01|9
1724654520000|2024-08-26 06:42:00|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|4
1724654530000|2024-08-26 06:42:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|4
1724654540000|2024-08-26 06:42:20|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724654550000|2024-08-26 06:42:30|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1724654570000|2024-08-26 06:42:50|53.33|53.03|53.36|53.06|53.36|53.06|53.33|53.03|7
1724654580000|2024-08-26 06:43:00|53.35|53.05|53.33|53.03|53.36|53.06|53.33|53.03|12
1724654590000|2024-08-26 06:43:10|53.34|53.04|53.34|53.04|53.34|53.04|53.33|53.03|3
1724654600000|2024-08-26 06:43:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724654610000|2024-08-26 06:43:30|53.32|53.02|53.31|53.01|53.32|53.02|53.3|53|10
1724654620000|2024-08-26 06:43:40|53.3|53|53.29|52.99|53.3|53|53.29|52.99|4
1724654630000|2024-08-26 06:43:50|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|5
1724654640000|2024-08-26 06:44:00|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|8
1724654650000|2024-08-26 06:44:10|53.27|52.97|53.23|52.93|53.27|52.97|53.23|52.93|5
1724654660000|2024-08-26 06:44:20|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|3
1724654670000|2024-08-26 06:44:30|53.21|52.91|53.24|52.94|53.24|52.94|53.21|52.91|2
1724654680000|2024-08-26 06:44:40|53.23|52.93|53.21|52.91|53.23|52.93|53.2|52.9|11
1724654690000|2024-08-26 06:44:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724654700000|2024-08-26 06:45:00|53.21|52.91|53.2|52.9|53.22|52.92|53.2|52.9|4
1724654720000|2024-08-26 06:45:20|53.21|52.91|53.26|52.96|53.26|52.96|53.21|52.91|5
1724654730000|2024-08-26 06:45:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724654740000|2024-08-26 06:45:40|53.23|52.93|53.24|52.94|53.25|52.95|53.23|52.93|11
1724654750000|2024-08-26 06:45:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724654760000|2024-08-26 06:46:00|53.25|52.95|53.25|52.95|53.25|52.95|53.23|52.93|9
1724654770000|2024-08-26 06:46:10|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|5
1724654780000|2024-08-26 06:46:20|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|7
1724654790000|2024-08-26 06:46:30|53.24|52.94|53.25|52.95|53.25|52.95|53.23|52.93|13
1724654800000|2024-08-26 06:46:40|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|7
1724654810000|2024-08-26 06:46:50|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|12
1724654820000|2024-08-26 06:47:00|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|8
1724654830000|2024-08-26 06:47:10|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|3
1724654840000|2024-08-26 06:47:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|6
1724654850000|2024-08-26 06:47:30|53.3|53|53.29|52.99|53.31|53.01|53.29|52.99|6
1724654860000|2024-08-26 06:47:40|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1724654950000|2024-08-26 06:49:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1724654970000|2024-08-26 06:49:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1724654980000|2024-08-26 06:49:40|53.27|52.97|53.24|52.94|53.27|52.97|53.24|52.94|12
1724655000000|2024-08-26 06:50:00|53.23|52.93|53.19|52.89|53.23|52.93|53.19|52.89|4
1724655020000|2024-08-26 06:50:20|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|5
1724655030000|2024-08-26 06:50:30|53.19|52.89|53.17|52.87|53.19|52.89|53.17|52.87|5
1724655040000|2024-08-26 06:50:40|53.18|52.88|53.19|52.89|53.2|52.9|53.16|52.86|10
1724655050000|2024-08-26 06:50:50|53.2|52.9|53.12|52.82|53.2|52.9|53.12|52.82|16
1724655060000|2024-08-26 06:51:00|53.11|52.81|53.1|52.8|53.12|52.82|53.06|52.76|15
1724655070000|2024-08-26 06:51:10|53.09|52.79|53.11|52.81|53.14|52.84|53.09|52.79|12
1724655080000|2024-08-26 06:51:20|53.12|52.82|53.13|52.83|53.15|52.85|53.12|52.82|6
1724655090000|2024-08-26 06:51:30|53.11|52.81|53.11|52.81|53.13|52.83|53.09|52.79|15
1724655100000|2024-08-26 06:51:40|53.1|52.8|53.11|52.81|53.12|52.82|53.1|52.8|12
1724655110000|2024-08-26 06:51:50|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|6
1724655120000|2024-08-26 06:52:00|53.16|52.86|53.16|52.86|53.18|52.88|53.15|52.85|15
1724655130000|2024-08-26 06:52:10|53.15|52.85|53.19|52.89|53.19|52.89|53.15|52.85|9
1724655140000|2024-08-26 06:52:20|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|6
1724655150000|2024-08-26 06:52:30|53.2|52.9|53.2|52.9|53.21|52.91|53.18|52.88|11
1724655160000|2024-08-26 06:52:40|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|5
1724655180000|2024-08-26 06:53:00|53.2|52.9|53.18|52.88|53.2|52.9|53.18|52.88|5
1724655190000|2024-08-26 06:53:10|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|8
1724655200000|2024-08-26 06:53:20|53.19|52.89|53.18|52.88|53.19|52.89|53.17|52.87|8
1724655220000|2024-08-26 06:53:40|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|8
1724655230000|2024-08-26 06:53:50|53.18|52.88|53.18|52.88|53.19|52.89|53.17|52.87|6
1724655240000|2024-08-26 06:54:00|53.17|52.87|53.21|52.91|53.21|52.91|53.17|52.87|12
1724655250000|2024-08-26 06:54:10|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|8
1724655260000|2024-08-26 06:54:20|53.2|52.9|53.2|52.9|53.22|52.92|53.2|52.9|7
1724655270000|2024-08-26 06:54:30|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|3
1724655280000|2024-08-26 06:54:40|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|14
1724655290000|2024-08-26 06:54:50|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|5
1724655300000|2024-08-26 06:55:00|53.18|52.88|53.18|52.88|53.19|52.89|53.18|52.88|5
1724655310000|2024-08-26 06:55:10|53.19|52.89|53.17|52.87|53.19|52.89|53.16|52.86|5
1724655320000|2024-08-26 06:55:20|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|6
1724655330000|2024-08-26 06:55:30|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|6
1724655340000|2024-08-26 06:55:40|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|3
1724655350000|2024-08-26 06:55:50|53.15|52.85|53.12|52.82|53.15|52.85|53.12|52.82|4
1724655360000|2024-08-26 06:56:00|53.11|52.81|53.14|52.84|53.16|52.86|53.11|52.81|9
1724655370000|2024-08-26 06:56:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1724655380000|2024-08-26 06:56:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1724655390000|2024-08-26 06:56:30|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|5
1724655400000|2024-08-26 06:56:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1724655410000|2024-08-26 06:56:50|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|4
1724655420000|2024-08-26 06:57:00|53.12|52.82|53.08|52.78|53.12|52.82|53.08|52.78|9
1724655430000|2024-08-26 06:57:10|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1724655450000|2024-08-26 06:57:30|53.08|52.78|53.12|52.82|53.12|52.82|53.08|52.78|13
1724655460000|2024-08-26 06:57:40|53.13|52.83|53.15|52.85|53.16|52.86|53.13|52.83|18
1724655470000|2024-08-26 06:57:50|53.14|52.84|53.16|52.86|53.17|52.87|53.14|52.84|23
1724655480000|2024-08-26 06:58:00|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|6
1724655490000|2024-08-26 06:58:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724655500000|2024-08-26 06:58:20|53.18|52.88|53.18|52.88|53.19|52.89|53.17|52.87|9
1724655510000|2024-08-26 06:58:30|53.19|52.89|53.18|52.88|53.2|52.9|53.18|52.88|12
1724655520000|2024-08-26 06:58:40|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|9
1724655530000|2024-08-26 06:58:50|53.18|52.88|53.18|52.88|53.19|52.89|53.18|52.88|5
1724655540000|2024-08-26 06:59:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|6
1724655550000|2024-08-26 06:59:10|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|10
1724655560000|2024-08-26 06:59:20|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|6
1724655570000|2024-08-26 06:59:30|53.17|52.87|53.19|52.89|53.19|52.89|53.16|52.86|10
1724655580000|2024-08-26 06:59:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724655590000|2024-08-26 06:59:50|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1724655600000|2024-08-26 07:00:00|53.18|52.88|53.22|52.92|53.24|52.94|53.18|52.88|11
1724655610000|2024-08-26 07:00:10|53.23|52.93|53.21|52.91|53.23|52.93|53.21|52.91|5
1724655630000|2024-08-26 07:00:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|4
1724655640000|2024-08-26 07:00:40|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|2
1724655650000|2024-08-26 07:00:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724655660000|2024-08-26 07:01:00|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724655670000|2024-08-26 07:01:10|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724655680000|2024-08-26 07:01:20|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724655690000|2024-08-26 07:01:30|53.2|52.9|53.18|52.88|53.2|52.9|53.18|52.88|3
1724655720000|2024-08-26 07:02:00|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1724655730000|2024-08-26 07:02:10|53.18|52.88|53.18|52.88|53.18|52.88|53.17|52.87|3
1724655740000|2024-08-26 07:02:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1724655750000|2024-08-26 07:02:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724655760000|2024-08-26 07:02:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724655780000|2024-08-26 07:03:00|53.18|52.88|53.21|52.91|53.21|52.91|53.18|52.88|3
1724655790000|2024-08-26 07:03:10|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1724655810000|2024-08-26 07:03:30|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724655820000|2024-08-26 07:03:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724655880000|2024-08-26 07:04:40|53.19|52.89|53.18|52.88|53.19|52.89|53.17|52.87|4
1724655900000|2024-08-26 07:05:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724655910000|2024-08-26 07:05:10|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|2
1724655920000|2024-08-26 07:05:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1724655930000|2024-08-26 07:05:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1724655940000|2024-08-26 07:05:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724655950000|2024-08-26 07:05:50|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|6
1724655960000|2024-08-26 07:06:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|13
1724655970000|2024-08-26 07:06:10|53.1|52.8|53.08|52.78|53.1|52.8|53.07|52.77|7
1724655980000|2024-08-26 07:06:20|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|11
1724655990000|2024-08-26 07:06:30|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1724656000000|2024-08-26 07:06:40|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|8
1724656010000|2024-08-26 07:06:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1724656020000|2024-08-26 07:07:00|53.09|52.79|53.08|52.78|53.1|52.8|53.08|52.78|4
1724656030000|2024-08-26 07:07:10|53.07|52.77|53|52.7|53.07|52.77|53|52.7|6
1724656040000|2024-08-26 07:07:20|53.01|52.71|53.01|52.71|53.02|52.72|53|52.7|15
1724656050000|2024-08-26 07:07:30|53.02|52.72|53.01|52.71|53.02|52.72|53|52.7|4
1724656060000|2024-08-26 07:07:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|10
1724656070000|2024-08-26 07:07:50|53|52.7|52.99|52.69|53.01|52.71|52.99|52.69|12
1724656080000|2024-08-26 07:08:00|53|52.7|53.07|52.77|53.07|52.77|53|52.7|11
1724656090000|2024-08-26 07:08:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1724656100000|2024-08-26 07:08:20|53.06|52.76|53.04|52.74|53.07|52.77|53.03|52.73|6
1724656110000|2024-08-26 07:08:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1724656120000|2024-08-26 07:08:40|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1724656130000|2024-08-26 07:08:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1724656140000|2024-08-26 07:09:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724656150000|2024-08-26 07:09:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724656190000|2024-08-26 07:09:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724656220000|2024-08-26 07:10:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1724656230000|2024-08-26 07:10:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1724656240000|2024-08-26 07:10:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724656250000|2024-08-26 07:10:50|53.02|52.72|53.02|52.72|53.03|52.73|53.01|52.71|13
1724656260000|2024-08-26 07:11:00|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1724656270000|2024-08-26 07:11:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724656280000|2024-08-26 07:11:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724656290000|2024-08-26 07:11:30|52.96|52.66|52.98|52.68|52.98|52.68|52.95|52.65|11
1724656300000|2024-08-26 07:11:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1724656310000|2024-08-26 07:11:50|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1724656320000|2024-08-26 07:12:00|52.98|52.68|53|52.7|53|52.7|52.98|52.68|7
1724656330000|2024-08-26 07:12:10|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|2
1724656340000|2024-08-26 07:12:20|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1724656370000|2024-08-26 07:12:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|4
1724656380000|2024-08-26 07:13:00|53.03|52.73|53.05|52.75|53.05|52.75|53.02|52.72|4
1724656390000|2024-08-26 07:13:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724656400000|2024-08-26 07:13:20|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|7
1724656410000|2024-08-26 07:13:30|53.06|52.76|53.06|52.76|53.08|52.78|53.06|52.76|10
1724656420000|2024-08-26 07:13:40|53.07|52.77|53.09|52.79|53.09|52.79|53.06|52.76|7
1724656430000|2024-08-26 07:13:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|6
1724656440000|2024-08-26 07:14:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1724656450000|2024-08-26 07:14:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|6
1724656460000|2024-08-26 07:14:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|13
1724656470000|2024-08-26 07:14:30|53.11|52.81|53.16|52.86|53.16|52.86|53.1|52.8|8
1724656480000|2024-08-26 07:14:40|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|12
1724656490000|2024-08-26 07:14:50|53.15|52.85|53.16|52.86|53.17|52.87|53.15|52.85|13
1724656500000|2024-08-26 07:15:00|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|5
1724656510000|2024-08-26 07:15:10|53.16|52.86|53.18|52.88|53.19|52.89|53.15|52.85|11
1724656520000|2024-08-26 07:15:20|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|3
1724656530000|2024-08-26 07:15:30|53.2|52.9|53.2|52.9|53.21|52.91|53.19|52.89|13
1724656540000|2024-08-26 07:15:40|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1724656550000|2024-08-26 07:15:50|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1724656560000|2024-08-26 07:16:00|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1724656570000|2024-08-26 07:16:10|53.16|52.86|53.16|52.86|53.18|52.88|53.15|52.85|15
1724656580000|2024-08-26 07:16:20|53.17|52.87|53.17|52.87|53.18|52.88|53.16|52.86|10
1724656590000|2024-08-26 07:16:30|53.16|52.86|53.19|52.89|53.19|52.89|53.16|52.86|6
1724656600000|2024-08-26 07:16:40|53.2|52.9|53.21|52.91|53.21|52.91|53.19|52.89|6
1724656610000|2024-08-26 07:16:50|53.2|52.9|53.25|52.95|53.25|52.95|53.2|52.9|4
1724656620000|2024-08-26 07:17:00|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1724656630000|2024-08-26 07:17:10|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|10
1724656640000|2024-08-26 07:17:20|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1724656650000|2024-08-26 07:17:30|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|9
1724656660000|2024-08-26 07:17:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724656670000|2024-08-26 07:17:50|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|8
1724656680000|2024-08-26 07:18:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1724656690000|2024-08-26 07:18:10|53.3|53|53.3|53|53.3|53|53.29|52.99|5
1724656700000|2024-08-26 07:18:20|53.29|52.99|53.3|53|53.31|53.01|53.29|52.99|5
1724656710000|2024-08-26 07:18:30|53.31|53.01|53.31|53.01|53.31|53.01|53.29|52.99|4
1724656720000|2024-08-26 07:18:40|53.3|53|53.3|53|53.3|53|53.29|52.99|5
1724656730000|2024-08-26 07:18:50|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|6
1724656740000|2024-08-26 07:19:00|53.29|52.99|53.31|53.01|53.31|53.01|53.29|52.99|9
1724656750000|2024-08-26 07:19:10|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724656760000|2024-08-26 07:19:20|53.32|53.02|53.3|53|53.32|53.02|53.3|53|9
1724656770000|2024-08-26 07:19:30|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|2
1724656790000|2024-08-26 07:19:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|6
1724656800000|2024-08-26 07:20:00|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|4
1724656810000|2024-08-26 07:20:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1724656820000|2024-08-26 07:20:20|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|5
1724656830000|2024-08-26 07:20:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|9
1724656840000|2024-08-26 07:20:40|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1724656850000|2024-08-26 07:20:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|4
1724656860000|2024-08-26 07:21:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1724656870000|2024-08-26 07:21:10|53.3|53|53.3|53|53.3|53|53.27|52.97|13
1724656880000|2024-08-26 07:21:20|53.31|53.01|53.28|52.98|53.31|53.01|53.28|52.98|6
1724656890000|2024-08-26 07:21:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1724656900000|2024-08-26 07:21:40|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1724656920000|2024-08-26 07:22:00|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1724656930000|2024-08-26 07:22:10|53.27|52.97|53.26|52.96|53.27|52.97|53.25|52.95|9
1724656940000|2024-08-26 07:22:20|53.25|52.95|53.22|52.92|53.26|52.96|53.21|52.91|14
1724656950000|2024-08-26 07:22:30|53.21|52.91|53.25|52.95|53.25|52.95|53.21|52.91|6
1724656960000|2024-08-26 07:22:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1724656970000|2024-08-26 07:22:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724656980000|2024-08-26 07:23:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1724656990000|2024-08-26 07:23:10|53.24|52.94|53.25|52.95|53.26|52.96|53.22|52.92|13
1724657000000|2024-08-26 07:23:20|53.24|52.94|53.24|52.94|53.26|52.96|53.22|52.92|20
1724657010000|2024-08-26 07:23:30|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|19
1724657020000|2024-08-26 07:23:40|53.24|52.94|53.23|52.93|53.25|52.95|53.23|52.93|5
1724657030000|2024-08-26 07:23:50|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|7
1724657040000|2024-08-26 07:24:00|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|11
1724657050000|2024-08-26 07:24:10|53.2|52.9|53.2|52.9|53.22|52.92|53.2|52.9|20
1724657060000|2024-08-26 07:24:20|53.21|52.91|53.23|52.93|53.25|52.95|53.2|52.9|14
1724657070000|2024-08-26 07:24:30|53.22|52.92|53.21|52.91|53.23|52.93|53.21|52.91|8
1724657080000|2024-08-26 07:24:40|53.2|52.9|53.2|52.9|53.21|52.91|53.19|52.89|9
1724657090000|2024-08-26 07:24:50|53.19|52.89|53.19|52.89|53.21|52.91|53.19|52.89|9
1724657100000|2024-08-26 07:25:00|53.2|52.9|53.19|52.89|53.2|52.9|53.18|52.88|11
1724657110000|2024-08-26 07:25:10|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|5
1724657120000|2024-08-26 07:25:20|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1724657130000|2024-08-26 07:25:30|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|7
1724657140000|2024-08-26 07:25:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724657150000|2024-08-26 07:25:50|53.22|52.92|53.26|52.96|53.26|52.96|53.21|52.91|11
1724657160000|2024-08-26 07:26:00|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|4
1724657170000|2024-08-26 07:26:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724657180000|2024-08-26 07:26:20|53.28|52.98|53.27|52.97|53.28|52.98|53.26|52.96|4
1724657190000|2024-08-26 07:26:30|53.28|52.98|53.26|52.96|53.28|52.98|53.25|52.95|9
1724657200000|2024-08-26 07:26:40|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|5
1724657210000|2024-08-26 07:26:50|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1724657220000|2024-08-26 07:27:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|4
1724657230000|2024-08-26 07:27:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724657240000|2024-08-26 07:27:20|53.25|52.95|53.26|52.96|53.27|52.97|53.25|52.95|3
1724657250000|2024-08-26 07:27:30|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|6
1724657260000|2024-08-26 07:27:40|53.25|52.95|53.24|52.94|53.26|52.96|53.24|52.94|6
1724657280000|2024-08-26 07:28:00|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1724657300000|2024-08-26 07:28:20|53.24|52.94|53.25|52.95|53.25|52.95|53.22|52.92|10
1724657310000|2024-08-26 07:28:30|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|16
1724657320000|2024-08-26 07:28:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1724657340000|2024-08-26 07:29:00|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724657360000|2024-08-26 07:29:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724657390000|2024-08-26 07:29:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1724657420000|2024-08-26 07:30:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724657440000|2024-08-26 07:30:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1724657460000|2024-08-26 07:31:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724657470000|2024-08-26 07:31:10|53.27|52.97|53.28|52.98|53.28|52.98|53.26|52.96|6
1724657480000|2024-08-26 07:31:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1724657490000|2024-08-26 07:31:30|53.27|52.97|53.3|53|53.3|53|53.27|52.97|4
1724657500000|2024-08-26 07:31:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|8
1724657510000|2024-08-26 07:31:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1724657520000|2024-08-26 07:32:00|53.29|52.99|53.33|53.03|53.36|53.06|53.29|52.99|11
1724657530000|2024-08-26 07:32:10|53.31|53.01|53.32|53.02|53.32|53.02|53.3|53|10
1724657540000|2024-08-26 07:32:20|53.33|53.03|53.36|53.06|53.36|53.06|53.33|53.03|7
1724657560000|2024-08-26 07:32:40|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|2
1724657570000|2024-08-26 07:32:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724657580000|2024-08-26 07:33:00|53.33|53.03|53.3|53|53.33|53.03|53.3|53|4
1724657610000|2024-08-26 07:33:30|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1724657640000|2024-08-26 07:34:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1724657680000|2024-08-26 07:34:40|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724657690000|2024-08-26 07:34:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724657700000|2024-08-26 07:35:00|53.38|53.08|53.35|53.05|53.38|53.08|53.35|53.05|4
1724657710000|2024-08-26 07:35:10|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1724657720000|2024-08-26 07:35:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724657730000|2024-08-26 07:35:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724657740000|2024-08-26 07:35:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724657760000|2024-08-26 07:36:00|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724657770000|2024-08-26 07:36:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1724657780000|2024-08-26 07:36:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1724657800000|2024-08-26 07:36:40|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1724657810000|2024-08-26 07:36:50|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1724657820000|2024-08-26 07:37:00|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724657830000|2024-08-26 07:37:10|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1724657840000|2024-08-26 07:37:20|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|2
1724657850000|2024-08-26 07:37:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724657860000|2024-08-26 07:37:40|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724657890000|2024-08-26 07:38:10|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1724657950000|2024-08-26 07:39:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724657960000|2024-08-26 07:39:20|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|3
1724657970000|2024-08-26 07:39:30|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1724657990000|2024-08-26 07:39:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1724658000000|2024-08-26 07:40:00|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1724658010000|2024-08-26 07:40:10|53.34|53.04|53.34|53.04|53.36|53.06|53.34|53.04|13
1724658020000|2024-08-26 07:40:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|8
1724658030000|2024-08-26 07:40:30|53.35|53.05|53.37|53.07|53.37|53.07|53.35|53.05|3
1724658040000|2024-08-26 07:40:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724658060000|2024-08-26 07:41:00|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724658100000|2024-08-26 07:41:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724658120000|2024-08-26 07:42:00|53.39|53.09|53.38|53.08|53.4|53.1|53.38|53.08|4
1724658130000|2024-08-26 07:42:10|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|3
1724658140000|2024-08-26 07:42:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1724658150000|2024-08-26 07:42:30|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|3
1724658160000|2024-08-26 07:42:40|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|6
1724658170000|2024-08-26 07:42:50|53.36|53.06|53.31|53.01|53.36|53.06|53.31|53.01|5
1724658180000|2024-08-26 07:43:00|53.3|53|53.3|53|53.32|53.02|53.3|53|9
1724658190000|2024-08-26 07:43:10|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|6
1724658200000|2024-08-26 07:43:20|53.31|53.01|53.3|53|53.31|53.01|53.3|53|4
1724658210000|2024-08-26 07:43:30|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|5
1724658220000|2024-08-26 07:43:40|53.3|53|53.31|53.01|53.31|53.01|53.3|53|4
1724658230000|2024-08-26 07:43:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|4
1724658240000|2024-08-26 07:44:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724658250000|2024-08-26 07:44:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1724658260000|2024-08-26 07:44:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1724658270000|2024-08-26 07:44:30|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|11
1724658280000|2024-08-26 07:44:40|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1724658290000|2024-08-26 07:44:50|53.25|52.95|53.25|52.95|53.26|52.96|53.24|52.94|11
1724658300000|2024-08-26 07:45:00|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|5
1724658310000|2024-08-26 07:45:10|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|5
1724658320000|2024-08-26 07:45:20|53.26|52.96|53.27|52.97|53.28|52.98|53.26|52.96|5
1724658330000|2024-08-26 07:45:30|53.28|52.98|53.28|52.98|53.3|53|53.27|52.97|11
1724658340000|2024-08-26 07:45:40|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|9
1724658350000|2024-08-26 07:45:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|7
1724658360000|2024-08-26 07:46:00|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|5
1724658370000|2024-08-26 07:46:10|53.28|52.98|53.3|53|53.3|53|53.27|52.97|7
1724658380000|2024-08-26 07:46:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724658390000|2024-08-26 07:46:30|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1724658400000|2024-08-26 07:46:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724658420000|2024-08-26 07:47:00|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724658430000|2024-08-26 07:47:10|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|5
1724658440000|2024-08-26 07:47:20|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|6
1724658450000|2024-08-26 07:47:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724658470000|2024-08-26 07:47:50|53.32|53.02|53.35|53.05|53.35|53.05|53.31|53.01|4
1724658480000|2024-08-26 07:48:00|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1724658490000|2024-08-26 07:48:10|53.34|53.04|53.3|53|53.35|53.05|53.3|53|7
1724658510000|2024-08-26 07:48:30|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1724658530000|2024-08-26 07:48:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1724658540000|2024-08-26 07:49:00|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1724658560000|2024-08-26 07:49:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724658570000|2024-08-26 07:49:30|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1724658580000|2024-08-26 07:49:40|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|7
1724658590000|2024-08-26 07:49:50|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1724658610000|2024-08-26 07:50:10|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|11
1724658620000|2024-08-26 07:50:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1724658630000|2024-08-26 07:50:30|53.29|52.99|53.29|52.99|53.29|52.99|53.27|52.97|4
1724658640000|2024-08-26 07:50:40|53.28|52.98|53.29|52.99|53.31|53.01|53.28|52.98|6
1724658650000|2024-08-26 07:50:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724658660000|2024-08-26 07:51:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1724658680000|2024-08-26 07:51:20|53.28|52.98|53.29|52.99|53.3|53|53.28|52.98|4
1724658690000|2024-08-26 07:51:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724658700000|2024-08-26 07:51:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724658710000|2024-08-26 07:51:50|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1724658720000|2024-08-26 07:52:00|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1724658730000|2024-08-26 07:52:10|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|7
1724658740000|2024-08-26 07:52:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1724658750000|2024-08-26 07:52:30|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1724658760000|2024-08-26 07:52:40|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|12
1724658770000|2024-08-26 07:52:50|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|4
1724658780000|2024-08-26 07:53:00|53.25|52.95|53.21|52.91|53.26|52.96|53.2|52.9|13
1724658790000|2024-08-26 07:53:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724658810000|2024-08-26 07:53:30|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1724658820000|2024-08-26 07:53:40|53.21|52.91|53.23|52.93|53.24|52.94|53.21|52.91|5
1724658830000|2024-08-26 07:53:50|53.22|52.92|53.23|52.93|53.25|52.95|53.22|52.92|11
1724658840000|2024-08-26 07:54:00|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724658850000|2024-08-26 07:54:10|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1724658860000|2024-08-26 07:54:20|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|4
1724658870000|2024-08-26 07:54:30|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|8
1724658880000|2024-08-26 07:54:40|53.23|52.93|53.24|52.94|53.25|52.95|53.23|52.93|12
1724658890000|2024-08-26 07:54:50|53.25|52.95|53.25|52.95|53.25|52.95|53.23|52.93|10
1724658900000|2024-08-26 07:55:00|53.23|52.93|53.22|52.92|53.25|52.95|53.22|52.92|10
1724658910000|2024-08-26 07:55:10|53.21|52.91|53.21|52.91|53.23|52.93|53.2|52.9|12
1724658920000|2024-08-26 07:55:20|53.22|52.92|53.24|52.94|53.24|52.94|53.21|52.91|10
1724658930000|2024-08-26 07:55:30|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1724658950000|2024-08-26 07:55:50|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|4
1724658960000|2024-08-26 07:56:00|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1724658970000|2024-08-26 07:56:10|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|9
1724658980000|2024-08-26 07:56:20|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1724658990000|2024-08-26 07:56:30|53.26|52.96|53.25|52.95|53.26|52.96|53.24|52.94|6
1724659000000|2024-08-26 07:56:40|53.24|52.94|53.2|52.9|53.25|52.95|53.2|52.9|7
1724659010000|2024-08-26 07:56:50|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|7
1724659020000|2024-08-26 07:57:00|53.2|52.9|53.2|52.9|53.21|52.91|53.19|52.89|9
1724659030000|2024-08-26 07:57:10|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1724659040000|2024-08-26 07:57:20|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724659050000|2024-08-26 07:57:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724659060000|2024-08-26 07:57:40|53.19|52.89|53.19|52.89|53.2|52.9|53.18|52.88|5
1724659080000|2024-08-26 07:58:00|53.2|52.9|53.24|52.94|53.24|52.94|53.2|52.9|5
1724659090000|2024-08-26 07:58:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|6
1724659100000|2024-08-26 07:58:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724659110000|2024-08-26 07:58:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1724659120000|2024-08-26 07:58:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724659130000|2024-08-26 07:58:50|53.22|52.92|53.24|52.94|53.24|52.94|53.21|52.91|4
1724659140000|2024-08-26 07:59:00|53.23|52.93|53.24|52.94|53.26|52.96|53.23|52.93|12
1724659150000|2024-08-26 07:59:10|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|9
1724659160000|2024-08-26 07:59:20|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1724659170000|2024-08-26 07:59:30|53.23|52.93|53.21|52.91|53.24|52.94|53.21|52.91|7
1724659190000|2024-08-26 07:59:50|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724659200000|2024-08-26 08:00:00|53.2|52.9|53.24|52.94|53.25|52.95|53.2|52.9|9
1724659210000|2024-08-26 08:00:10|53.23|52.93|53.23|52.93|53.24|52.94|53.21|52.91|11
1724659220000|2024-08-26 08:00:20|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|5
1724659230000|2024-08-26 08:00:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724659240000|2024-08-26 08:00:40|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|5
1724659250000|2024-08-26 08:00:50|53.19|52.89|53.2|52.9|53.2|52.9|53.18|52.88|8
1724659260000|2024-08-26 08:01:00|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|10
1724659270000|2024-08-26 08:01:10|53.21|52.91|53.2|52.9|53.22|52.92|53.2|52.9|8
1724659280000|2024-08-26 08:01:20|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1724659290000|2024-08-26 08:01:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1724659300000|2024-08-26 08:01:40|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|5
1724659310000|2024-08-26 08:01:50|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|9
1724659320000|2024-08-26 08:02:00|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1724659330000|2024-08-26 08:02:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1724659340000|2024-08-26 08:02:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724659350000|2024-08-26 08:02:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1724659360000|2024-08-26 08:02:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724659370000|2024-08-26 08:02:50|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1724659380000|2024-08-26 08:03:00|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1724659390000|2024-08-26 08:03:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1724659400000|2024-08-26 08:03:20|53.3|53|53.29|52.99|53.3|53|53.29|52.99|6
1724659410000|2024-08-26 08:03:30|53.28|52.98|53.24|52.94|53.28|52.98|53.24|52.94|4
1724659420000|2024-08-26 08:03:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724659430000|2024-08-26 08:03:50|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|5
1724659440000|2024-08-26 08:04:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1724659460000|2024-08-26 08:04:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1724659470000|2024-08-26 08:04:30|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|3
1724659480000|2024-08-26 08:04:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724659500000|2024-08-26 08:05:00|53.25|52.95|53.27|52.97|53.28|52.98|53.25|52.95|8
1724659510000|2024-08-26 08:05:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1724659520000|2024-08-26 08:05:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724659530000|2024-08-26 08:05:30|53.3|53|53.32|53.02|53.33|53.03|53.3|53|8
1724659540000|2024-08-26 08:05:40|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|8
1724659550000|2024-08-26 08:05:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724659580000|2024-08-26 08:06:20|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724659590000|2024-08-26 08:06:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724659630000|2024-08-26 08:07:10|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1724659640000|2024-08-26 08:07:20|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|2
1724659660000|2024-08-26 08:07:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724659680000|2024-08-26 08:08:00|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1724659690000|2024-08-26 08:08:10|53.41|53.11|53.39|53.09|53.41|53.11|53.38|53.08|4
1724659700000|2024-08-26 08:08:20|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1724659710000|2024-08-26 08:08:30|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1724659720000|2024-08-26 08:08:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724659740000|2024-08-26 08:09:00|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1724659750000|2024-08-26 08:09:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724659760000|2024-08-26 08:09:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724659770000|2024-08-26 08:09:30|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724659790000|2024-08-26 08:09:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724659830000|2024-08-26 08:10:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724659880000|2024-08-26 08:11:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724659900000|2024-08-26 08:11:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724659930000|2024-08-26 08:12:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724659940000|2024-08-26 08:12:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724659950000|2024-08-26 08:12:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1724659960000|2024-08-26 08:12:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724659970000|2024-08-26 08:12:50|53.44|53.14|53.45|53.15|53.45|53.15|53.43|53.13|4
1724659980000|2024-08-26 08:13:00|53.44|53.14|53.41|53.11|53.44|53.14|53.4|53.1|8
1724659990000|2024-08-26 08:13:10|53.42|53.12|53.44|53.14|53.44|53.14|53.41|53.11|13
1724660000000|2024-08-26 08:13:20|53.43|53.13|53.45|53.15|53.46|53.16|53.43|53.13|16
1724660010000|2024-08-26 08:13:30|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1724660030000|2024-08-26 08:13:50|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1724660040000|2024-08-26 08:14:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724660050000|2024-08-26 08:14:10|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1724660060000|2024-08-26 08:14:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1724660070000|2024-08-26 08:14:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724660080000|2024-08-26 08:14:40|53.48|53.18|53.46|53.16|53.48|53.18|53.45|53.15|9
1724660090000|2024-08-26 08:14:50|53.45|53.15|53.46|53.16|53.47|53.17|53.45|53.15|6
1724660100000|2024-08-26 08:15:00|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1724660110000|2024-08-26 08:15:10|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|6
1724660120000|2024-08-26 08:15:20|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|6
1724660130000|2024-08-26 08:15:30|53.46|53.16|53.46|53.16|53.46|53.16|53.44|53.14|5
1724660140000|2024-08-26 08:15:40|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|5
1724660150000|2024-08-26 08:15:50|53.45|53.15|53.46|53.16|53.47|53.17|53.45|53.15|5
1724660160000|2024-08-26 08:16:00|53.45|53.15|53.45|53.15|53.46|53.16|53.43|53.13|13
1724660170000|2024-08-26 08:16:10|53.46|53.16|53.44|53.14|53.46|53.16|53.43|53.13|8
1724660180000|2024-08-26 08:16:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1724660190000|2024-08-26 08:16:30|53.43|53.13|53.44|53.14|53.44|53.14|53.4|53.1|10
1724660200000|2024-08-26 08:16:40|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|8
1724660210000|2024-08-26 08:16:50|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|3
1724660220000|2024-08-26 08:17:00|53.43|53.13|53.45|53.15|53.46|53.16|53.43|53.13|9
1724660230000|2024-08-26 08:17:10|53.46|53.16|53.49|53.19|53.49|53.19|53.45|53.15|11
1724660240000|2024-08-26 08:17:20|53.47|53.17|53.52|53.22|53.53|53.23|53.47|53.17|13
1724660250000|2024-08-26 08:17:30|53.51|53.21|53.53|53.23|53.53|53.23|53.5|53.2|5
1724660260000|2024-08-26 08:17:40|53.54|53.24|53.54|53.24|53.54|53.24|53.52|53.22|10
1724660270000|2024-08-26 08:17:50|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1724660280000|2024-08-26 08:18:00|53.54|53.24|53.52|53.22|53.55|53.25|53.52|53.22|5
1724660290000|2024-08-26 08:18:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1724660300000|2024-08-26 08:18:20|53.51|53.21|53.54|53.24|53.54|53.24|53.51|53.21|8
1724660310000|2024-08-26 08:18:30|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1724660320000|2024-08-26 08:18:40|53.55|53.25|53.55|53.25|53.55|53.25|53.53|53.23|10
1724660330000|2024-08-26 08:18:50|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|8
1724660340000|2024-08-26 08:19:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1724660350000|2024-08-26 08:19:10|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1724660360000|2024-08-26 08:19:20|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|5
1724660370000|2024-08-26 08:19:30|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|12
1724660380000|2024-08-26 08:19:40|53.54|53.24|53.56|53.26|53.56|53.26|53.53|53.23|8
1724660410000|2024-08-26 08:20:10|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|3
1724660430000|2024-08-26 08:20:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1724660440000|2024-08-26 08:20:40|53.53|53.23|53.54|53.24|53.54|53.24|53.52|53.22|6
1724660450000|2024-08-26 08:20:50|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|5
1724660460000|2024-08-26 08:21:00|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|6
1724660470000|2024-08-26 08:21:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724660480000|2024-08-26 08:21:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724660510000|2024-08-26 08:21:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724660520000|2024-08-26 08:22:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724660530000|2024-08-26 08:22:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724660570000|2024-08-26 08:22:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1724660590000|2024-08-26 08:23:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1724660600000|2024-08-26 08:23:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1724660610000|2024-08-26 08:23:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724660630000|2024-08-26 08:23:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724660640000|2024-08-26 08:24:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724660670000|2024-08-26 08:24:30|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724660700000|2024-08-26 08:25:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724660730000|2024-08-26 08:25:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724660740000|2024-08-26 08:25:40|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1724660800000|2024-08-26 08:26:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724660810000|2024-08-26 08:26:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724660850000|2024-08-26 08:27:30|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1724660860000|2024-08-26 08:27:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724660870000|2024-08-26 08:27:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724660880000|2024-08-26 08:28:00|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724660900000|2024-08-26 08:28:20|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1724660930000|2024-08-26 08:28:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724660940000|2024-08-26 08:29:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724660950000|2024-08-26 08:29:10|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|6
1724660960000|2024-08-26 08:29:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724660970000|2024-08-26 08:29:30|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724660980000|2024-08-26 08:29:40|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724660990000|2024-08-26 08:29:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724661000000|2024-08-26 08:30:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1724661010000|2024-08-26 08:30:10|53.47|53.17|53.47|53.17|53.47|53.17|53.45|53.15|10
1724661020000|2024-08-26 08:30:20|53.45|53.15|53.48|53.18|53.48|53.18|53.45|53.15|7
1724661030000|2024-08-26 08:30:30|53.47|53.17|53.46|53.16|53.48|53.18|53.46|53.16|9
1724661040000|2024-08-26 08:30:40|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|3
1724661050000|2024-08-26 08:30:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724661060000|2024-08-26 08:31:00|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1724661070000|2024-08-26 08:31:10|53.43|53.13|53.47|53.17|53.47|53.17|53.43|53.13|15
1724661080000|2024-08-26 08:31:20|53.45|53.15|53.47|53.17|53.48|53.18|53.44|53.14|13
1724661090000|2024-08-26 08:31:30|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|7
1724661100000|2024-08-26 08:31:40|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|7
1724661110000|2024-08-26 08:31:50|53.47|53.17|53.46|53.16|53.48|53.18|53.46|53.16|8
1724661130000|2024-08-26 08:32:10|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|12
1724661140000|2024-08-26 08:32:20|53.47|53.17|53.51|53.21|53.52|53.22|53.47|53.17|11
1724661150000|2024-08-26 08:32:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724661170000|2024-08-26 08:32:50|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1724661180000|2024-08-26 08:33:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1724661190000|2024-08-26 08:33:10|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1724661220000|2024-08-26 08:33:40|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1724661230000|2024-08-26 08:33:50|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1724661240000|2024-08-26 08:34:00|53.48|53.18|53.45|53.15|53.48|53.18|53.45|53.15|6
1724661250000|2024-08-26 08:34:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724661270000|2024-08-26 08:34:30|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|7
1724661280000|2024-08-26 08:34:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724661290000|2024-08-26 08:34:50|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1724661300000|2024-08-26 08:35:00|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1724661310000|2024-08-26 08:35:10|53.43|53.13|53.42|53.12|53.43|53.13|53.4|53.1|7
1724661320000|2024-08-26 08:35:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724661330000|2024-08-26 08:35:30|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|5
1724661340000|2024-08-26 08:35:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724661350000|2024-08-26 08:35:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724661370000|2024-08-26 08:36:10|53.39|53.09|53.4|53.1|53.41|53.11|53.38|53.08|7
1724661380000|2024-08-26 08:36:20|53.41|53.11|53.39|53.09|53.41|53.11|53.39|53.09|3
1724661390000|2024-08-26 08:36:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1724661400000|2024-08-26 08:36:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724661410000|2024-08-26 08:36:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724661420000|2024-08-26 08:37:00|53.4|53.1|53.41|53.11|53.41|53.11|53.39|53.09|4
1724661430000|2024-08-26 08:37:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724661440000|2024-08-26 08:37:20|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1724661450000|2024-08-26 08:37:30|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|5
1724661460000|2024-08-26 08:37:40|53.45|53.15|53.45|53.15|53.45|53.15|53.43|53.13|9
1724661470000|2024-08-26 08:37:50|53.44|53.14|53.46|53.16|53.46|53.16|53.43|53.13|8
1724661480000|2024-08-26 08:38:00|53.45|53.15|53.46|53.16|53.47|53.17|53.44|53.14|10
1724661490000|2024-08-26 08:38:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724661530000|2024-08-26 08:38:50|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|5
1724661540000|2024-08-26 08:39:00|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|7
1724661550000|2024-08-26 08:39:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724661560000|2024-08-26 08:39:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724661600000|2024-08-26 08:40:00|53.44|53.14|53.44|53.14|53.44|53.14|53.41|53.11|6
1724661610000|2024-08-26 08:40:10|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1724661620000|2024-08-26 08:40:20|53.46|53.16|53.42|53.12|53.46|53.16|53.42|53.12|7
1724661630000|2024-08-26 08:40:30|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|5
1724661640000|2024-08-26 08:40:40|53.43|53.13|53.43|53.13|53.44|53.14|53.42|53.12|9
1724661650000|2024-08-26 08:40:50|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|3
1724661660000|2024-08-26 08:41:00|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|4
1724661670000|2024-08-26 08:41:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1724661680000|2024-08-26 08:41:20|53.42|53.12|53.42|53.12|53.43|53.13|53.41|53.11|5
1724661710000|2024-08-26 08:41:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1724661770000|2024-08-26 08:42:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724661780000|2024-08-26 08:43:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724661800000|2024-08-26 08:43:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724661810000|2024-08-26 08:43:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724661820000|2024-08-26 08:43:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724661840000|2024-08-26 08:44:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724661850000|2024-08-26 08:44:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724661890000|2024-08-26 08:44:50|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724661900000|2024-08-26 08:45:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724661910000|2024-08-26 08:45:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724661920000|2024-08-26 08:45:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724661930000|2024-08-26 08:45:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1724661960000|2024-08-26 08:46:00|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724661980000|2024-08-26 08:46:20|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1724661990000|2024-08-26 08:46:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1724662030000|2024-08-26 08:47:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724662040000|2024-08-26 08:47:20|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1724662050000|2024-08-26 08:47:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724662080000|2024-08-26 08:48:00|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724662090000|2024-08-26 08:48:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724662120000|2024-08-26 08:48:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724662220000|2024-08-26 08:50:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724662350000|2024-08-26 08:52:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724662360000|2024-08-26 08:52:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724662400000|2024-08-26 08:53:20|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1724662410000|2024-08-26 08:53:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724662440000|2024-08-26 08:54:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724662450000|2024-08-26 08:54:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1724662460000|2024-08-26 08:54:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724662470000|2024-08-26 08:54:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724662520000|2024-08-26 08:55:20|53.41|53.11|53.45|53.15|53.45|53.15|53.41|53.11|5
1724662540000|2024-08-26 08:55:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724662560000|2024-08-26 08:56:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724662580000|2024-08-26 08:56:20|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1724662590000|2024-08-26 08:56:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1724662620000|2024-08-26 08:57:00|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724662680000|2024-08-26 08:58:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724662700000|2024-08-26 08:58:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1724662720000|2024-08-26 08:58:40|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|7
1724662730000|2024-08-26 08:58:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1724662750000|2024-08-26 08:59:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724662800000|2024-08-26 09:00:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1724662810000|2024-08-26 09:00:10|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1724662820000|2024-08-26 09:00:20|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|5
1724662830000|2024-08-26 09:00:30|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|3
1724662840000|2024-08-26 09:00:40|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1724662860000|2024-08-26 09:01:00|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|3
1724662870000|2024-08-26 09:01:10|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1724662890000|2024-08-26 09:01:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724662900000|2024-08-26 09:01:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724662910000|2024-08-26 09:01:50|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724662920000|2024-08-26 09:02:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724662940000|2024-08-26 09:02:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724662950000|2024-08-26 09:02:30|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724662960000|2024-08-26 09:02:40|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|3
1724662970000|2024-08-26 09:02:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724663010000|2024-08-26 09:03:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724663030000|2024-08-26 09:03:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724663160000|2024-08-26 09:06:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724663170000|2024-08-26 09:06:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724663200000|2024-08-26 09:06:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724663210000|2024-08-26 09:06:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724663340000|2024-08-26 09:09:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724663370000|2024-08-26 09:09:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724663390000|2024-08-26 09:09:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724663400000|2024-08-26 09:10:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724663490000|2024-08-26 09:11:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724663500000|2024-08-26 09:11:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724663510000|2024-08-26 09:11:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724663520000|2024-08-26 09:12:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724663590000|2024-08-26 09:13:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724663730000|2024-08-26 09:15:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1724663750000|2024-08-26 09:15:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724663760000|2024-08-26 09:16:00|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1724663770000|2024-08-26 09:16:10|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1724663780000|2024-08-26 09:16:20|53.22|52.92|53.21|52.91|53.22|52.92|53.18|52.88|9
1724663790000|2024-08-26 09:16:30|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1724663800000|2024-08-26 09:16:40|53.21|52.91|53.25|52.95|53.26|52.96|53.21|52.91|6
1724663810000|2024-08-26 09:16:50|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1724663820000|2024-08-26 09:17:00|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|5
1724663830000|2024-08-26 09:17:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1724663840000|2024-08-26 09:17:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724663850000|2024-08-26 09:17:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1724663860000|2024-08-26 09:17:40|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|4
1724663880000|2024-08-26 09:18:00|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|3
1724663890000|2024-08-26 09:18:10|53.23|52.93|53.25|52.95|53.26|52.96|53.23|52.93|4
1724663900000|2024-08-26 09:18:20|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|3
1724663920000|2024-08-26 09:18:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1724663930000|2024-08-26 09:18:50|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1724663960000|2024-08-26 09:19:20|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1724663970000|2024-08-26 09:19:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724663980000|2024-08-26 09:19:40|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|4
1724664010000|2024-08-26 09:20:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724664020000|2024-08-26 09:20:20|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|5
1724664050000|2024-08-26 09:20:50|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|5
1724664060000|2024-08-26 09:21:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724664070000|2024-08-26 09:21:10|53.35|53.05|53.37|53.07|53.37|53.07|53.35|53.05|3
1724664080000|2024-08-26 09:21:20|53.38|53.08|53.4|53.1|53.41|53.11|53.37|53.07|7
1724664090000|2024-08-26 09:21:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724664100000|2024-08-26 09:21:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724664110000|2024-08-26 09:21:50|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1724664120000|2024-08-26 09:22:00|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|5
1724664130000|2024-08-26 09:22:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|6
1724664140000|2024-08-26 09:22:20|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|3
1724664150000|2024-08-26 09:22:30|53.41|53.11|53.41|53.11|53.42|53.12|53.4|53.1|5
1724664160000|2024-08-26 09:22:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724664180000|2024-08-26 09:23:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724664190000|2024-08-26 09:23:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|4
1724664200000|2024-08-26 09:23:20|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|9
1724664220000|2024-08-26 09:23:40|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724664230000|2024-08-26 09:23:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724664240000|2024-08-26 09:24:00|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|3
1724664250000|2024-08-26 09:24:10|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1724664260000|2024-08-26 09:24:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1724664270000|2024-08-26 09:24:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724664290000|2024-08-26 09:24:50|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724664300000|2024-08-26 09:25:00|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724664310000|2024-08-26 09:25:10|53.27|52.97|53.25|52.95|53.27|52.97|53.25|52.95|3
1724664320000|2024-08-26 09:25:20|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1724664330000|2024-08-26 09:25:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724664340000|2024-08-26 09:25:40|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|3
1724664380000|2024-08-26 09:26:20|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1724664430000|2024-08-26 09:27:10|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1724664450000|2024-08-26 09:27:30|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1724664460000|2024-08-26 09:27:40|53.16|52.86|53.17|52.87|53.18|52.88|53.16|52.86|4
1724664470000|2024-08-26 09:27:50|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|6
1724664480000|2024-08-26 09:28:00|53.18|52.88|53.18|52.88|53.19|52.89|53.18|52.88|3
1724664500000|2024-08-26 09:28:20|53.19|52.89|53.23|52.93|53.23|52.93|53.18|52.88|4
1724664510000|2024-08-26 09:28:30|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|2
1724664520000|2024-08-26 09:28:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1724664530000|2024-08-26 09:28:50|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1724664540000|2024-08-26 09:29:00|53.18|52.88|53.18|52.88|53.18|52.88|53.17|52.87|5
1724664550000|2024-08-26 09:29:10|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1724664560000|2024-08-26 09:29:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1724664570000|2024-08-26 09:29:30|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1724664580000|2024-08-26 09:29:40|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|3
1724664590000|2024-08-26 09:29:50|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|5
1724664600000|2024-08-26 09:30:00|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1724664610000|2024-08-26 09:30:10|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1724664630000|2024-08-26 09:30:30|53.15|52.85|53.18|52.88|53.19|52.89|53.15|52.85|12
1724664640000|2024-08-26 09:30:40|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|6
1724664650000|2024-08-26 09:30:50|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|5
1724664660000|2024-08-26 09:31:00|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|10
1724664670000|2024-08-26 09:31:10|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|5
1724664680000|2024-08-26 09:31:20|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|4
1724664690000|2024-08-26 09:31:30|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|5
1724664720000|2024-08-26 09:32:00|53.15|52.85|53.02|52.72|53.15|52.85|53.02|52.72|12
1724664730000|2024-08-26 09:32:10|53.03|52.73|53.05|52.75|53.05|52.75|53.02|52.72|15
1724664740000|2024-08-26 09:32:20|53.04|52.74|53.08|52.78|53.08|52.78|53.03|52.73|9
1724664750000|2024-08-26 09:32:30|53.09|52.79|53.13|52.83|53.14|52.84|53.09|52.79|7
1724664760000|2024-08-26 09:32:40|53.14|52.84|53.15|52.85|53.16|52.86|53.14|52.84|11
1724664770000|2024-08-26 09:32:50|53.14|52.84|53.12|52.82|53.15|52.85|53.1|52.8|12
1724664780000|2024-08-26 09:33:00|53.11|52.81|53.17|52.87|53.17|52.87|53.11|52.81|19
1724664790000|2024-08-26 09:33:10|53.15|52.85|53.13|52.83|53.15|52.85|53.11|52.81|14
1724664800000|2024-08-26 09:33:20|53.12|52.82|53.18|52.88|53.18|52.88|53.12|52.82|11
1724664810000|2024-08-26 09:33:30|53.19|52.89|53.27|52.97|53.27|52.97|53.19|52.89|11
1724664820000|2024-08-26 09:33:40|53.26|52.96|53.35|53.05|53.35|53.05|53.26|52.96|23
1724664830000|2024-08-26 09:33:50|53.33|53.03|53.31|53.01|53.38|53.08|53.31|53.01|16
1724664840000|2024-08-26 09:34:00|53.3|53|53.28|52.98|53.32|53.02|53.26|52.96|18
1724664850000|2024-08-26 09:34:10|53.27|52.97|53.35|53.05|53.36|53.06|53.27|52.97|18
1724664860000|2024-08-26 09:34:20|53.32|53.02|53.32|53.02|53.33|53.03|53.3|53|9
1724664870000|2024-08-26 09:34:30|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|5
1724664880000|2024-08-26 09:34:40|53.27|52.97|53.25|52.95|53.28|52.98|53.25|52.95|5
1724664890000|2024-08-26 09:34:50|53.26|52.96|53.27|52.97|53.27|52.97|53.25|52.95|8
1724664900000|2024-08-26 09:35:00|53.26|52.96|53.25|52.95|53.28|52.98|53.23|52.93|13
1724664910000|2024-08-26 09:35:10|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|16
1724664920000|2024-08-26 09:35:20|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|13
1724664930000|2024-08-26 09:35:30|53.25|52.95|53.26|52.96|53.28|52.98|53.24|52.94|19
1724664940000|2024-08-26 09:35:40|53.24|52.94|53.25|52.95|53.25|52.95|53.23|52.93|4
1724664950000|2024-08-26 09:35:50|53.24|52.94|53.22|52.92|53.25|52.95|53.22|52.92|7
1724664960000|2024-08-26 09:36:00|53.21|52.91|53.2|52.9|53.21|52.91|53.18|52.88|12
1724664970000|2024-08-26 09:36:10|53.19|52.89|53.23|52.93|53.24|52.94|53.19|52.89|12
1724664980000|2024-08-26 09:36:20|53.22|52.92|53.23|52.93|53.24|52.94|53.22|52.92|13
1724664990000|2024-08-26 09:36:30|53.22|52.92|53.22|52.92|53.24|52.94|53.19|52.89|14
1724665000000|2024-08-26 09:36:40|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1724665010000|2024-08-26 09:36:50|53.27|52.97|53.29|52.99|53.29|52.99|53.26|52.96|8
1724665020000|2024-08-26 09:37:00|53.31|53.01|53.34|53.04|53.36|53.06|53.31|53.01|6
1724665030000|2024-08-26 09:37:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|7
1724665040000|2024-08-26 09:37:20|53.37|53.07|53.35|53.05|53.37|53.07|53.34|53.04|8
1724665050000|2024-08-26 09:37:30|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|2
1724665060000|2024-08-26 09:37:40|53.37|53.07|53.38|53.08|53.4|53.1|53.36|53.06|12
1724665070000|2024-08-26 09:37:50|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|4
1724665080000|2024-08-26 09:38:00|53.39|53.09|53.44|53.14|53.44|53.14|53.37|53.07|8
1724665090000|2024-08-26 09:38:10|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|6
1724665100000|2024-08-26 09:38:20|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|11
1724665110000|2024-08-26 09:38:30|53.46|53.16|53.49|53.19|53.5|53.2|53.46|53.16|9
1724665120000|2024-08-26 09:38:40|53.5|53.2|53.54|53.24|53.54|53.24|53.5|53.2|8
1724665130000|2024-08-26 09:38:50|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|4
1724665140000|2024-08-26 09:39:00|53.56|53.26|53.53|53.23|53.56|53.26|53.53|53.23|4
1724665150000|2024-08-26 09:39:10|53.52|53.22|53.49|53.19|53.52|53.22|53.48|53.18|9
1724665160000|2024-08-26 09:39:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1724665170000|2024-08-26 09:39:30|53.48|53.18|53.48|53.18|53.5|53.2|53.48|53.18|5
1724665180000|2024-08-26 09:39:40|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|5
1724665200000|2024-08-26 09:40:00|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1724665210000|2024-08-26 09:40:10|53.49|53.19|53.52|53.22|53.53|53.23|53.49|53.19|5
1724665220000|2024-08-26 09:40:20|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|8
1724665230000|2024-08-26 09:40:30|53.51|53.21|53.53|53.23|53.55|53.25|53.51|53.21|11
1724665240000|2024-08-26 09:40:40|53.54|53.24|53.53|53.23|53.54|53.24|53.5|53.2|11
1724665250000|2024-08-26 09:40:50|53.54|53.24|53.49|53.19|53.54|53.24|53.49|53.19|9
1724665260000|2024-08-26 09:41:00|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|8
1724665270000|2024-08-26 09:41:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1724665280000|2024-08-26 09:41:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1724665300000|2024-08-26 09:41:40|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|3
1724665320000|2024-08-26 09:42:00|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1724665330000|2024-08-26 09:42:10|53.43|53.13|53.43|53.13|53.43|53.13|53.4|53.1|10
1724665340000|2024-08-26 09:42:20|53.44|53.14|53.41|53.11|53.44|53.14|53.41|53.11|6
1724665350000|2024-08-26 09:42:30|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|5
1724665360000|2024-08-26 09:42:40|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1724665370000|2024-08-26 09:42:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|11
1724665380000|2024-08-26 09:43:00|53.41|53.11|53.42|53.12|53.43|53.13|53.4|53.1|5
1724665390000|2024-08-26 09:43:10|53.41|53.11|53.43|53.13|53.43|53.13|53.41|53.11|9
1724665400000|2024-08-26 09:43:20|53.44|53.14|53.44|53.14|53.44|53.14|53.42|53.12|6
1724665420000|2024-08-26 09:43:40|53.45|53.15|53.45|53.15|53.45|53.15|53.43|53.13|9
1724665430000|2024-08-26 09:43:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1724665440000|2024-08-26 09:44:00|53.44|53.14|53.42|53.12|53.44|53.14|53.41|53.11|7
1724665450000|2024-08-26 09:44:10|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|5
1724665460000|2024-08-26 09:44:20|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|8
1724665490000|2024-08-26 09:44:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724665500000|2024-08-26 09:45:00|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|6
1724665510000|2024-08-26 09:45:10|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|4
1724665530000|2024-08-26 09:45:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724665540000|2024-08-26 09:45:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724665550000|2024-08-26 09:45:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1724665560000|2024-08-26 09:46:00|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|6
1724665580000|2024-08-26 09:46:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724665600000|2024-08-26 09:46:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1724665610000|2024-08-26 09:46:50|53.46|53.16|53.54|53.24|53.54|53.24|53.46|53.16|3
1724665630000|2024-08-26 09:47:10|53.53|53.23|53.49|53.19|53.53|53.23|53.49|53.19|4
1724665640000|2024-08-26 09:47:20|53.51|53.21|53.51|53.21|53.52|53.22|53.5|53.2|5
1724665650000|2024-08-26 09:47:30|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|4
1724665660000|2024-08-26 09:47:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1724665670000|2024-08-26 09:47:50|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|3
1724665680000|2024-08-26 09:48:00|53.48|53.18|53.52|53.22|53.52|53.22|53.48|53.18|3
1724665700000|2024-08-26 09:48:20|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|6
1724665710000|2024-08-26 09:48:30|53.51|53.21|53.49|53.19|53.52|53.22|53.49|53.19|9
1724665720000|2024-08-26 09:48:40|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1724665730000|2024-08-26 09:48:50|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1724665740000|2024-08-26 09:49:00|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|3
1724665750000|2024-08-26 09:49:10|53.53|53.23|53.52|53.22|53.53|53.23|53.5|53.2|5
1724665760000|2024-08-26 09:49:20|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|10
1724665770000|2024-08-26 09:49:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1724665780000|2024-08-26 09:49:40|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|4
1724665790000|2024-08-26 09:49:50|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|15
1724665800000|2024-08-26 09:50:00|53.52|53.22|53.56|53.26|53.57|53.27|53.52|53.22|13
1724665810000|2024-08-26 09:50:10|53.57|53.27|53.56|53.26|53.57|53.27|53.54|53.24|9
1724665820000|2024-08-26 09:50:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724665830000|2024-08-26 09:50:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|8
1724665840000|2024-08-26 09:50:40|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1724665850000|2024-08-26 09:50:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|9
1724665860000|2024-08-26 09:51:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1724665870000|2024-08-26 09:51:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|7
1724665880000|2024-08-26 09:51:20|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1724665890000|2024-08-26 09:51:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724665900000|2024-08-26 09:51:40|53.65|53.35|53.64|53.34|53.66|53.36|53.63|53.33|11
1724665910000|2024-08-26 09:51:50|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|4
1724665920000|2024-08-26 09:52:00|53.62|53.32|53.64|53.34|53.65|53.35|53.61|53.31|20
1724665930000|2024-08-26 09:52:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|7
1724665940000|2024-08-26 09:52:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724665950000|2024-08-26 09:52:30|53.64|53.34|53.66|53.36|53.66|53.36|53.63|53.33|4
1724665970000|2024-08-26 09:52:50|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|14
1724665980000|2024-08-26 09:53:00|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|7
1724665990000|2024-08-26 09:53:10|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|10
1724666000000|2024-08-26 09:53:20|53.68|53.38|53.71|53.41|53.71|53.41|53.67|53.37|17
1724666010000|2024-08-26 09:53:30|53.73|53.43|53.68|53.38|53.73|53.43|53.67|53.37|14
1724666020000|2024-08-26 09:53:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724666030000|2024-08-26 09:53:50|53.68|53.38|53.7|53.4|53.7|53.4|53.67|53.37|7
1724666040000|2024-08-26 09:54:00|53.71|53.41|53.69|53.39|53.71|53.41|53.68|53.38|7
1724666050000|2024-08-26 09:54:10|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|3
1724666060000|2024-08-26 09:54:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724666070000|2024-08-26 09:54:30|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1724666080000|2024-08-26 09:54:40|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1724666090000|2024-08-26 09:54:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|9
1724666100000|2024-08-26 09:55:00|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|9
1724666110000|2024-08-26 09:55:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1724666120000|2024-08-26 09:55:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724666130000|2024-08-26 09:55:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|4
1724666140000|2024-08-26 09:55:40|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|11
1724666150000|2024-08-26 09:55:50|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|12
1724666180000|2024-08-26 09:56:20|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|3
1724666190000|2024-08-26 09:56:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724666200000|2024-08-26 09:56:40|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1724666210000|2024-08-26 09:56:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724666220000|2024-08-26 09:57:00|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|4
1724666230000|2024-08-26 09:57:10|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1724666240000|2024-08-26 09:57:20|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|4
1724666250000|2024-08-26 09:57:30|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724666260000|2024-08-26 09:57:40|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1724666270000|2024-08-26 09:57:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724666280000|2024-08-26 09:58:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724666290000|2024-08-26 09:58:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724666300000|2024-08-26 09:58:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724666310000|2024-08-26 09:58:30|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|9
1724666320000|2024-08-26 09:58:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1724666330000|2024-08-26 09:58:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724666340000|2024-08-26 09:59:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724666350000|2024-08-26 09:59:10|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1724666360000|2024-08-26 09:59:20|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|7
1724666370000|2024-08-26 09:59:30|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|13
1724666380000|2024-08-26 09:59:40|53.73|53.43|53.77|53.47|53.77|53.47|53.73|53.43|10
1724666390000|2024-08-26 09:59:50|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|10
1724666400000|2024-08-26 10:00:00|53.76|53.46|53.75|53.45|53.78|53.48|53.75|53.45|10
1724666410000|2024-08-26 10:00:10|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|6
1724666420000|2024-08-26 10:00:20|53.73|53.43|53.7|53.4|53.73|53.43|53.69|53.39|10
1724666430000|2024-08-26 10:00:30|53.71|53.41|53.74|53.44|53.74|53.44|53.71|53.41|6
1724666440000|2024-08-26 10:00:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1724666450000|2024-08-26 10:00:50|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|4
1724666460000|2024-08-26 10:01:00|53.73|53.43|53.69|53.39|53.73|53.43|53.69|53.39|8
1724666480000|2024-08-26 10:01:20|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|6
1724666490000|2024-08-26 10:01:30|53.68|53.38|53.66|53.36|53.69|53.39|53.66|53.36|6
1724666500000|2024-08-26 10:01:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724666510000|2024-08-26 10:01:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|10
1724666520000|2024-08-26 10:02:00|53.68|53.38|53.67|53.37|53.68|53.38|53.66|53.36|10
1724666530000|2024-08-26 10:02:10|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|8
1724666540000|2024-08-26 10:02:20|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|8
1724666550000|2024-08-26 10:02:30|53.68|53.38|53.72|53.42|53.73|53.43|53.68|53.38|9
1724666560000|2024-08-26 10:02:40|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1724666570000|2024-08-26 10:02:50|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|3
1724666590000|2024-08-26 10:03:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1724666610000|2024-08-26 10:03:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724666620000|2024-08-26 10:03:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1724666630000|2024-08-26 10:03:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1724666640000|2024-08-26 10:04:00|53.78|53.48|53.77|53.47|53.79|53.49|53.77|53.47|4
1724666650000|2024-08-26 10:04:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1724666660000|2024-08-26 10:04:20|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1724666670000|2024-08-26 10:04:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1724666680000|2024-08-26 10:04:40|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1724666690000|2024-08-26 10:04:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1724666700000|2024-08-26 10:05:00|53.76|53.46|53.75|53.45|53.78|53.48|53.75|53.45|5
1724666710000|2024-08-26 10:05:10|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|4
1724666720000|2024-08-26 10:05:20|53.74|53.44|53.73|53.43|53.74|53.44|53.71|53.41|8
1724666730000|2024-08-26 10:05:30|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|9
1724666740000|2024-08-26 10:05:40|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|20
1724666750000|2024-08-26 10:05:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|9
1724666760000|2024-08-26 10:06:00|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|9
1724666770000|2024-08-26 10:06:10|53.74|53.44|53.71|53.41|53.74|53.44|53.7|53.4|10
1724666780000|2024-08-26 10:06:20|53.7|53.4|53.71|53.41|53.73|53.43|53.7|53.4|16
1724666790000|2024-08-26 10:06:30|53.72|53.42|53.71|53.41|53.72|53.42|53.7|53.4|4
1724666800000|2024-08-26 10:06:40|53.7|53.4|53.71|53.41|53.71|53.41|53.69|53.39|8
1724666810000|2024-08-26 10:06:50|53.73|53.43|53.74|53.44|53.75|53.45|53.72|53.42|7
1724666820000|2024-08-26 10:07:00|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|7
1724666830000|2024-08-26 10:07:10|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|10
1724666840000|2024-08-26 10:07:20|53.74|53.44|53.73|53.43|53.74|53.44|53.72|53.42|10
1724666850000|2024-08-26 10:07:30|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1724666860000|2024-08-26 10:07:40|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|7
1724666870000|2024-08-26 10:07:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1724666880000|2024-08-26 10:08:00|53.69|53.39|53.71|53.41|53.72|53.42|53.69|53.39|7
1724666890000|2024-08-26 10:08:10|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1724666900000|2024-08-26 10:08:20|53.73|53.43|53.74|53.44|53.76|53.46|53.72|53.42|10
1724666910000|2024-08-26 10:08:30|53.76|53.46|53.75|53.45|53.76|53.46|53.74|53.44|7
1724666920000|2024-08-26 10:08:40|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|12
1724666930000|2024-08-26 10:08:50|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|10
1724666940000|2024-08-26 10:09:00|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|5
1724666950000|2024-08-26 10:09:10|53.76|53.46|53.76|53.46|53.78|53.48|53.76|53.46|19
1724666960000|2024-08-26 10:09:20|53.75|53.45|53.76|53.46|53.78|53.48|53.75|53.45|14
1724666970000|2024-08-26 10:09:30|53.75|53.45|53.76|53.46|53.77|53.47|53.74|53.44|5
1724666980000|2024-08-26 10:09:40|53.75|53.45|53.72|53.42|53.76|53.46|53.72|53.42|5
1724666990000|2024-08-26 10:09:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1724667000000|2024-08-26 10:10:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|6
1724667020000|2024-08-26 10:10:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1724667030000|2024-08-26 10:10:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724667040000|2024-08-26 10:10:40|53.7|53.4|53.69|53.39|53.7|53.4|53.68|53.38|4
1724667050000|2024-08-26 10:10:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724667060000|2024-08-26 10:11:00|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|3
1724667070000|2024-08-26 10:11:10|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|8
1724667080000|2024-08-26 10:11:20|53.73|53.43|53.73|53.43|53.75|53.45|53.72|53.42|14
1724667090000|2024-08-26 10:11:30|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|17
1724667100000|2024-08-26 10:11:40|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|9
1724667110000|2024-08-26 10:11:50|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|13
1724667120000|2024-08-26 10:12:00|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|17
1724667130000|2024-08-26 10:12:10|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|13
1724667140000|2024-08-26 10:12:20|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1724667150000|2024-08-26 10:12:30|53.71|53.41|53.74|53.44|53.74|53.44|53.71|53.41|6
1724667160000|2024-08-26 10:12:40|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1724667170000|2024-08-26 10:12:50|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|8
1724667180000|2024-08-26 10:13:00|53.71|53.41|53.69|53.39|53.71|53.41|53.67|53.37|8
1724667190000|2024-08-26 10:13:10|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724667200000|2024-08-26 10:13:20|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|5
1724667210000|2024-08-26 10:13:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724667220000|2024-08-26 10:13:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1724667230000|2024-08-26 10:13:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724667240000|2024-08-26 10:14:00|53.7|53.4|53.69|53.39|53.7|53.4|53.68|53.38|6
1724667250000|2024-08-26 10:14:10|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724667260000|2024-08-26 10:14:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724667290000|2024-08-26 10:14:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724667300000|2024-08-26 10:15:00|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|6
1724667310000|2024-08-26 10:15:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1724667320000|2024-08-26 10:15:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724667330000|2024-08-26 10:15:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1724667340000|2024-08-26 10:15:40|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1724667350000|2024-08-26 10:15:50|53.7|53.4|53.74|53.44|53.74|53.44|53.69|53.39|9
1724667360000|2024-08-26 10:16:00|53.75|53.45|53.71|53.41|53.75|53.45|53.7|53.4|9
1724667370000|2024-08-26 10:16:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1724667380000|2024-08-26 10:16:20|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1724667390000|2024-08-26 10:16:30|53.71|53.41|53.71|53.41|53.72|53.42|53.7|53.4|5
1724667400000|2024-08-26 10:16:40|53.72|53.42|53.71|53.41|53.72|53.42|53.7|53.4|6
1724667410000|2024-08-26 10:16:50|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|10
1724667420000|2024-08-26 10:17:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1724667430000|2024-08-26 10:17:10|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|3
1724667450000|2024-08-26 10:17:30|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724667460000|2024-08-26 10:17:40|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|8
1724667470000|2024-08-26 10:17:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724667480000|2024-08-26 10:18:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724667490000|2024-08-26 10:18:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|5
1724667510000|2024-08-26 10:18:30|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|7
1724667520000|2024-08-26 10:18:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1724667530000|2024-08-26 10:18:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1724667540000|2024-08-26 10:19:00|53.68|53.38|53.72|53.42|53.73|53.43|53.68|53.38|8
1724667550000|2024-08-26 10:19:10|53.73|53.43|53.68|53.38|53.73|53.43|53.68|53.38|6
1724667560000|2024-08-26 10:19:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724667570000|2024-08-26 10:19:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724667580000|2024-08-26 10:19:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1724667590000|2024-08-26 10:19:50|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|6
1724667600000|2024-08-26 10:20:00|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1724667610000|2024-08-26 10:20:10|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1724667620000|2024-08-26 10:20:20|53.71|53.41|53.74|53.44|53.74|53.44|53.7|53.4|13
1724667630000|2024-08-26 10:20:30|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|5
1724667640000|2024-08-26 10:20:40|53.74|53.44|53.7|53.4|53.75|53.45|53.7|53.4|9
1724667650000|2024-08-26 10:20:50|53.71|53.41|53.73|53.43|53.73|53.43|53.7|53.4|15
1724667660000|2024-08-26 10:21:00|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|14
1724667670000|2024-08-26 10:21:10|53.73|53.43|53.73|53.43|53.74|53.44|53.72|53.42|9
1724667680000|2024-08-26 10:21:20|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|8
1724667690000|2024-08-26 10:21:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1724667700000|2024-08-26 10:21:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1724667730000|2024-08-26 10:22:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724667760000|2024-08-26 10:22:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724667770000|2024-08-26 10:22:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724667800000|2024-08-26 10:23:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724667810000|2024-08-26 10:23:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724667820000|2024-08-26 10:23:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724667840000|2024-08-26 10:24:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724667850000|2024-08-26 10:24:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724667870000|2024-08-26 10:24:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724667880000|2024-08-26 10:24:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724667890000|2024-08-26 10:24:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1724667900000|2024-08-26 10:25:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724667910000|2024-08-26 10:25:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1724667930000|2024-08-26 10:25:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724667960000|2024-08-26 10:26:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724667980000|2024-08-26 10:26:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724667990000|2024-08-26 10:26:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724668020000|2024-08-26 10:27:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1724668100000|2024-08-26 10:28:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724668110000|2024-08-26 10:28:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724668140000|2024-08-26 10:29:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724668220000|2024-08-26 10:30:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724668230000|2024-08-26 10:30:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724668260000|2024-08-26 10:31:00|53.67|53.37|53.64|53.34|53.67|53.37|53.62|53.32|5
1724668290000|2024-08-26 10:31:30|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1724668340000|2024-08-26 10:32:20|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|2
1724668350000|2024-08-26 10:32:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724668360000|2024-08-26 10:32:40|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1724668370000|2024-08-26 10:32:50|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|3
1724668380000|2024-08-26 10:33:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1724668410000|2024-08-26 10:33:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1724668430000|2024-08-26 10:33:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724668450000|2024-08-26 10:34:10|53.65|53.35|53.61|53.31|53.65|53.35|53.61|53.31|3
1724668460000|2024-08-26 10:34:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724668490000|2024-08-26 10:34:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724668510000|2024-08-26 10:35:10|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1724668540000|2024-08-26 10:35:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724668560000|2024-08-26 10:36:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724668570000|2024-08-26 10:36:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724668600000|2024-08-26 10:36:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724668610000|2024-08-26 10:36:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724668650000|2024-08-26 10:37:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724668690000|2024-08-26 10:38:10|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|2
1724668700000|2024-08-26 10:38:20|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1724668720000|2024-08-26 10:38:40|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724668730000|2024-08-26 10:38:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1724668740000|2024-08-26 10:39:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1724668750000|2024-08-26 10:39:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1724668760000|2024-08-26 10:39:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1724668780000|2024-08-26 10:39:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724668790000|2024-08-26 10:39:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1724668810000|2024-08-26 10:40:10|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1724668820000|2024-08-26 10:40:20|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1724668850000|2024-08-26 10:40:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1724668870000|2024-08-26 10:41:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1724668880000|2024-08-26 10:41:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724668890000|2024-08-26 10:41:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1724668900000|2024-08-26 10:41:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1724668920000|2024-08-26 10:42:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1724668930000|2024-08-26 10:42:10|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|4
1724668940000|2024-08-26 10:42:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1724668950000|2024-08-26 10:42:30|53.65|53.35|53.65|53.35|53.66|53.36|53.63|53.33|7
1724668960000|2024-08-26 10:42:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1724668980000|2024-08-26 10:43:00|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|10
1724668990000|2024-08-26 10:43:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1724669000000|2024-08-26 10:43:20|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1724669010000|2024-08-26 10:43:30|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1724669020000|2024-08-26 10:43:40|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|4
1724669030000|2024-08-26 10:43:50|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|8
1724669040000|2024-08-26 10:44:00|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|7
1724669050000|2024-08-26 10:44:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724669060000|2024-08-26 10:44:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|6
1724669070000|2024-08-26 10:44:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1724669080000|2024-08-26 10:44:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1724669100000|2024-08-26 10:45:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724669110000|2024-08-26 10:45:10|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1724669120000|2024-08-26 10:45:20|53.59|53.29|53.6|53.3|53.6|53.3|53.58|53.28|4
1724669130000|2024-08-26 10:45:30|53.59|53.29|53.59|53.29|53.6|53.3|53.58|53.28|11
1724669140000|2024-08-26 10:45:40|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|5
1724669150000|2024-08-26 10:45:50|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1724669160000|2024-08-26 10:46:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1724669170000|2024-08-26 10:46:10|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|6
1724669180000|2024-08-26 10:46:20|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|7
1724669190000|2024-08-26 10:46:30|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|5
1724669200000|2024-08-26 10:46:40|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|3
1724669210000|2024-08-26 10:46:50|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|7
1724669220000|2024-08-26 10:47:00|53.5|53.2|53.51|53.21|53.51|53.21|53.49|53.19|5
1724669230000|2024-08-26 10:47:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|8
1724669240000|2024-08-26 10:47:20|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|3
1724669250000|2024-08-26 10:47:30|53.53|53.23|53.56|53.26|53.57|53.27|53.53|53.23|4
1724669260000|2024-08-26 10:47:40|53.55|53.25|53.53|53.23|53.55|53.25|53.52|53.22|8
1724669270000|2024-08-26 10:47:50|53.52|53.22|53.52|53.22|53.54|53.24|53.52|53.22|9
1724669280000|2024-08-26 10:48:00|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|16
1724669290000|2024-08-26 10:48:10|53.53|53.23|53.53|53.23|53.56|53.26|53.52|53.22|8
1724669300000|2024-08-26 10:48:20|53.54|53.24|53.52|53.22|53.55|53.25|53.52|53.22|5
1724669340000|2024-08-26 10:49:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1724669370000|2024-08-26 10:49:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1724669400000|2024-08-26 10:50:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1724669430000|2024-08-26 10:50:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1724669440000|2024-08-26 10:50:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1724669450000|2024-08-26 10:50:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|6
1724669460000|2024-08-26 10:51:00|53.46|53.16|53.41|53.11|53.46|53.16|53.41|53.11|9
1724669470000|2024-08-26 10:51:10|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1724669480000|2024-08-26 10:51:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724669500000|2024-08-26 10:51:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724669510000|2024-08-26 10:51:50|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724669540000|2024-08-26 10:52:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724669560000|2024-08-26 10:52:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724669580000|2024-08-26 10:53:00|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724669590000|2024-08-26 10:53:10|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1724669600000|2024-08-26 10:53:20|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|7
1724669610000|2024-08-26 10:53:30|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1724669620000|2024-08-26 10:53:40|53.36|53.06|53.38|53.08|53.39|53.09|53.36|53.06|8
1724669630000|2024-08-26 10:53:50|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1724669650000|2024-08-26 10:54:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724669680000|2024-08-26 10:54:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724669690000|2024-08-26 10:54:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724669710000|2024-08-26 10:55:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724669720000|2024-08-26 10:55:20|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724669730000|2024-08-26 10:55:30|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1724669740000|2024-08-26 10:55:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|8
1724669750000|2024-08-26 10:55:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1724669760000|2024-08-26 10:56:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1724669770000|2024-08-26 10:56:10|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|3
1724669780000|2024-08-26 10:56:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|6
1724669790000|2024-08-26 10:56:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724669840000|2024-08-26 10:57:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724669850000|2024-08-26 10:57:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724669870000|2024-08-26 10:57:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724669880000|2024-08-26 10:58:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724669890000|2024-08-26 10:58:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724669900000|2024-08-26 10:58:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724669950000|2024-08-26 10:59:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724669990000|2024-08-26 10:59:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1724670000000|2024-08-26 11:00:00|53.32|53.02|53.31|53.01|53.32|53.02|53.3|53|6
1724670010000|2024-08-26 11:00:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1724670030000|2024-08-26 11:00:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724670040000|2024-08-26 11:00:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724670050000|2024-08-26 11:00:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724670060000|2024-08-26 11:01:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724670070000|2024-08-26 11:01:10|53.28|52.98|53.25|52.95|53.28|52.98|53.25|52.95|2
1724670090000|2024-08-26 11:01:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1724670100000|2024-08-26 11:01:40|53.23|52.93|53.22|52.92|53.23|52.93|53.21|52.91|3
1724670110000|2024-08-26 11:01:50|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|7
1724670120000|2024-08-26 11:02:00|53.22|52.92|53.25|52.95|53.25|52.95|53.21|52.91|6
1724670130000|2024-08-26 11:02:10|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1724670140000|2024-08-26 11:02:20|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1724670150000|2024-08-26 11:02:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1724670160000|2024-08-26 11:02:40|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1724670170000|2024-08-26 11:02:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1724670180000|2024-08-26 11:03:00|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|6
1724670200000|2024-08-26 11:03:20|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|10
1724670210000|2024-08-26 11:03:30|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|5
1724670220000|2024-08-26 11:03:40|53.26|52.96|53.28|52.98|53.29|52.99|53.26|52.96|5
1724670230000|2024-08-26 11:03:50|53.27|52.97|53.27|52.97|53.28|52.98|53.26|52.96|15
1724670240000|2024-08-26 11:04:00|53.28|52.98|53.32|53.02|53.33|53.03|53.28|52.98|7
1724670250000|2024-08-26 11:04:10|53.33|53.03|53.32|53.02|53.33|53.03|53.31|53.01|6
1724670260000|2024-08-26 11:04:20|53.33|53.03|53.35|53.05|53.35|53.05|53.32|53.02|7
1724670270000|2024-08-26 11:04:30|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1724670280000|2024-08-26 11:04:40|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|9
1724670290000|2024-08-26 11:04:50|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|5
1724670300000|2024-08-26 11:05:00|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1724670310000|2024-08-26 11:05:10|53.32|53.02|53.3|53|53.32|53.02|53.3|53|2
1724670320000|2024-08-26 11:05:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724670350000|2024-08-26 11:05:50|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|3
1724670370000|2024-08-26 11:06:10|53.3|53|53.29|52.99|53.3|53|53.29|52.99|4
1724670380000|2024-08-26 11:06:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724670410000|2024-08-26 11:06:50|53.29|52.99|53.32|53.02|53.32|53.02|53.28|52.98|7
1724670420000|2024-08-26 11:07:00|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|3
1724670430000|2024-08-26 11:07:10|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|6
1724670440000|2024-08-26 11:07:20|53.33|53.03|53.33|53.03|53.34|53.04|53.32|53.02|9
1724670450000|2024-08-26 11:07:30|53.34|53.04|53.34|53.04|53.35|53.05|53.33|53.03|13
1724670460000|2024-08-26 11:07:40|53.33|53.03|53.35|53.05|53.36|53.06|53.33|53.03|7
1724670470000|2024-08-26 11:07:50|53.36|53.06|53.37|53.07|53.37|53.07|53.35|53.05|8
1724670480000|2024-08-26 11:08:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|10
1724670490000|2024-08-26 11:08:10|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|10
1724670500000|2024-08-26 11:08:20|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1724670520000|2024-08-26 11:08:40|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1724670530000|2024-08-26 11:08:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1724670540000|2024-08-26 11:09:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1724670550000|2024-08-26 11:09:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724670590000|2024-08-26 11:09:50|53.32|53.02|53.33|53.03|53.34|53.04|53.32|53.02|10
1724670600000|2024-08-26 11:10:00|53.34|53.04|53.39|53.09|53.39|53.09|53.33|53.03|13
1724670610000|2024-08-26 11:10:10|53.37|53.07|53.34|53.04|53.38|53.08|53.34|53.04|8
1724670620000|2024-08-26 11:10:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|7
1724670630000|2024-08-26 11:10:30|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|3
1724670640000|2024-08-26 11:10:40|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|7
1724670650000|2024-08-26 11:10:50|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1724670660000|2024-08-26 11:11:00|53.36|53.06|53.36|53.06|53.37|53.07|53.35|53.05|9
1724670670000|2024-08-26 11:11:10|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|6
1724670680000|2024-08-26 11:11:20|53.35|53.05|53.34|53.04|53.36|53.06|53.34|53.04|10
1724670690000|2024-08-26 11:11:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724670700000|2024-08-26 11:11:40|53.35|53.05|53.36|53.06|53.37|53.07|53.35|53.05|4
1724670710000|2024-08-26 11:11:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|4
1724670720000|2024-08-26 11:12:00|53.38|53.08|53.42|53.12|53.43|53.13|53.37|53.07|10
1724670730000|2024-08-26 11:12:10|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1724670740000|2024-08-26 11:12:20|53.43|53.13|53.43|53.13|53.44|53.14|53.42|53.12|4
1724670750000|2024-08-26 11:12:30|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|5
1724670760000|2024-08-26 11:12:40|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1724670780000|2024-08-26 11:13:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724670800000|2024-08-26 11:13:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724670820000|2024-08-26 11:13:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1724670830000|2024-08-26 11:13:50|53.38|53.08|53.39|53.09|53.4|53.1|53.38|53.08|6
1724670840000|2024-08-26 11:14:00|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|12
1724670850000|2024-08-26 11:14:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724670860000|2024-08-26 11:14:20|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724670870000|2024-08-26 11:14:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724670880000|2024-08-26 11:14:40|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1724670950000|2024-08-26 11:15:50|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|11
1724670960000|2024-08-26 11:16:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724670990000|2024-08-26 11:16:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|10
1724671000000|2024-08-26 11:16:40|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|9
1724671010000|2024-08-26 11:16:50|53.4|53.1|53.37|53.07|53.4|53.1|53.36|53.06|10
1724671020000|2024-08-26 11:17:00|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|3
1724671030000|2024-08-26 11:17:10|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724671040000|2024-08-26 11:17:20|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|14
1724671050000|2024-08-26 11:17:30|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|7
1724671060000|2024-08-26 11:17:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|4
1724671080000|2024-08-26 11:18:00|53.33|53.03|53.33|53.03|53.33|53.03|53.31|53.01|6
1724671090000|2024-08-26 11:18:10|53.31|53.01|53.34|53.04|53.35|53.05|53.31|53.01|7
1724671100000|2024-08-26 11:18:20|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|8
1724671110000|2024-08-26 11:18:30|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|5
1724671120000|2024-08-26 11:18:40|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|7
1724671130000|2024-08-26 11:18:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724671140000|2024-08-26 11:19:00|53.3|53|53.3|53|53.31|53.01|53.29|52.99|15
1724671150000|2024-08-26 11:19:10|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|6
1724671160000|2024-08-26 11:19:20|53.29|52.99|53.29|52.99|53.31|53.01|53.29|52.99|7
1724671170000|2024-08-26 11:19:30|53.31|53.01|53.28|52.98|53.31|53.01|53.28|52.98|9
1724671180000|2024-08-26 11:19:40|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1724671190000|2024-08-26 11:19:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1724671200000|2024-08-26 11:20:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1724671210000|2024-08-26 11:20:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1724671220000|2024-08-26 11:20:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|4
1724671230000|2024-08-26 11:20:30|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1724671240000|2024-08-26 11:20:40|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1724671250000|2024-08-26 11:20:50|53.28|52.98|53.32|53.02|53.32|53.02|53.28|52.98|9
1724671260000|2024-08-26 11:21:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724671270000|2024-08-26 11:21:10|53.33|53.03|53.36|53.06|53.37|53.07|53.33|53.03|8
1724671280000|2024-08-26 11:21:20|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|15
1724671290000|2024-08-26 11:21:30|53.36|53.06|53.36|53.06|53.38|53.08|53.36|53.06|13
1724671300000|2024-08-26 11:21:40|53.38|53.08|53.37|53.07|53.39|53.09|53.36|53.06|11
1724671310000|2024-08-26 11:21:50|53.38|53.08|53.39|53.09|53.4|53.1|53.37|53.07|18
1724671320000|2024-08-26 11:22:00|53.4|53.1|53.39|53.09|53.42|53.12|53.39|53.09|16
1724671330000|2024-08-26 11:22:10|53.43|53.13|53.39|53.09|53.43|53.13|53.39|53.09|11
1724671340000|2024-08-26 11:22:20|53.41|53.11|53.39|53.09|53.41|53.11|53.39|53.09|6
1724671350000|2024-08-26 11:22:30|53.41|53.11|53.4|53.1|53.42|53.12|53.39|53.09|9
1724671360000|2024-08-26 11:22:40|53.39|53.09|53.42|53.12|53.43|53.13|53.39|53.09|11
1724671370000|2024-08-26 11:22:50|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|12
1724671380000|2024-08-26 11:23:00|53.45|53.15|53.43|53.13|53.45|53.15|53.42|53.12|12
1724671390000|2024-08-26 11:23:10|53.44|53.14|53.44|53.14|53.45|53.15|53.42|53.12|15
1724671400000|2024-08-26 11:23:20|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|13
1724671410000|2024-08-26 11:23:30|53.44|53.14|53.44|53.14|53.45|53.15|53.42|53.12|10
1724671420000|2024-08-26 11:23:40|53.42|53.12|53.43|53.13|53.44|53.14|53.42|53.12|12
1724671430000|2024-08-26 11:23:50|53.44|53.14|53.43|53.13|53.44|53.14|53.41|53.11|7
1724671440000|2024-08-26 11:24:00|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|7
1724671450000|2024-08-26 11:24:10|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|8
1724671460000|2024-08-26 11:24:20|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|10
1724671470000|2024-08-26 11:24:30|53.45|53.15|53.43|53.13|53.45|53.15|53.42|53.12|13
1724671480000|2024-08-26 11:24:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1724671490000|2024-08-26 11:24:50|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1724671500000|2024-08-26 11:25:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1724671510000|2024-08-26 11:25:10|53.44|53.14|53.46|53.16|53.46|53.16|53.43|53.13|12
1724671520000|2024-08-26 11:25:20|53.44|53.14|53.49|53.19|53.5|53.2|53.44|53.14|16
1724671530000|2024-08-26 11:25:30|53.5|53.2|53.49|53.19|53.51|53.21|53.48|53.18|10
1724671540000|2024-08-26 11:25:40|53.48|53.18|53.49|53.19|53.5|53.2|53.47|53.17|7
1724671550000|2024-08-26 11:25:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|12
1724671560000|2024-08-26 11:26:00|53.5|53.2|53.5|53.2|53.51|53.21|53.48|53.18|9
1724671570000|2024-08-26 11:26:10|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|7
1724671580000|2024-08-26 11:26:20|53.5|53.2|53.54|53.24|53.55|53.25|53.5|53.2|16
1724671590000|2024-08-26 11:26:30|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|2
1724671600000|2024-08-26 11:26:40|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1724671610000|2024-08-26 11:26:50|53.55|53.25|53.55|53.25|53.55|53.25|53.52|53.22|11
1724671620000|2024-08-26 11:27:00|53.54|53.24|53.54|53.24|53.56|53.26|53.54|53.24|14
1724671630000|2024-08-26 11:27:10|53.55|53.25|53.54|53.24|53.56|53.26|53.54|53.24|13
1724671640000|2024-08-26 11:27:20|53.56|53.26|53.54|53.24|53.57|53.27|53.54|53.24|13
1724671650000|2024-08-26 11:27:30|53.56|53.26|53.57|53.27|53.58|53.28|53.54|53.24|12
1724671660000|2024-08-26 11:27:40|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1724671670000|2024-08-26 11:27:50|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|5
1724671680000|2024-08-26 11:28:00|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|5
1724671700000|2024-08-26 11:28:20|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1724671710000|2024-08-26 11:28:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|6
1724671720000|2024-08-26 11:28:40|53.58|53.28|53.59|53.29|53.6|53.3|53.58|53.28|5
1724671730000|2024-08-26 11:28:50|53.6|53.3|53.59|53.29|53.6|53.3|53.58|53.28|6
1724671740000|2024-08-26 11:29:00|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|4
1724671760000|2024-08-26 11:29:20|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1724671770000|2024-08-26 11:29:30|53.59|53.29|53.6|53.3|53.6|53.3|53.58|53.28|6
1724671780000|2024-08-26 11:29:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1724671790000|2024-08-26 11:29:50|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|10
1724671800000|2024-08-26 11:30:00|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1724671810000|2024-08-26 11:30:10|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|8
1724671820000|2024-08-26 11:30:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1724671830000|2024-08-26 11:30:30|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1724671840000|2024-08-26 11:30:40|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|10
1724671850000|2024-08-26 11:30:50|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1724671860000|2024-08-26 11:31:00|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|12
1724671880000|2024-08-26 11:31:20|53.55|53.25|53.53|53.23|53.56|53.26|53.52|53.22|19
1724671890000|2024-08-26 11:31:30|53.52|53.22|53.53|53.23|53.54|53.24|53.52|53.22|5
1724671900000|2024-08-26 11:31:40|53.51|53.21|53.51|53.21|53.53|53.23|53.51|53.21|11
1724671910000|2024-08-26 11:31:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1724671920000|2024-08-26 11:32:00|53.52|53.22|53.54|53.24|53.54|53.24|53.51|53.21|9
1724671930000|2024-08-26 11:32:10|53.53|53.23|53.52|53.22|53.54|53.24|53.51|53.21|8
1724671940000|2024-08-26 11:32:20|53.51|53.21|53.51|53.21|53.53|53.23|53.51|53.21|12
1724671950000|2024-08-26 11:32:30|53.52|53.22|53.54|53.24|53.55|53.25|53.52|53.22|4
1724671960000|2024-08-26 11:32:40|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|7
1724671970000|2024-08-26 11:32:50|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|3
1724671980000|2024-08-26 11:33:00|53.54|53.24|53.52|53.22|53.54|53.24|53.51|53.21|12
1724671990000|2024-08-26 11:33:10|53.51|53.21|53.51|53.21|53.53|53.23|53.51|53.21|6
1724672030000|2024-08-26 11:33:50|53.5|53.2|53.48|53.18|53.5|53.2|53.48|53.18|3
1724672040000|2024-08-26 11:34:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|10
1724672050000|2024-08-26 11:34:10|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|9
1724672060000|2024-08-26 11:34:20|53.48|53.18|53.47|53.17|53.49|53.19|53.47|53.17|9
1724672070000|2024-08-26 11:34:30|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|8
1724672080000|2024-08-26 11:34:40|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1724672090000|2024-08-26 11:34:50|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|11
1724672100000|2024-08-26 11:35:00|53.5|53.2|53.47|53.17|53.5|53.2|53.47|53.17|10
1724672110000|2024-08-26 11:35:10|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|12
1724672120000|2024-08-26 11:35:20|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1724672140000|2024-08-26 11:35:40|53.46|53.16|53.48|53.18|53.48|53.18|53.45|53.15|5
1724672150000|2024-08-26 11:35:50|53.47|53.17|53.45|53.15|53.48|53.18|53.45|53.15|5
1724672160000|2024-08-26 11:36:00|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|2
1724672200000|2024-08-26 11:36:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1724672250000|2024-08-26 11:37:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724672260000|2024-08-26 11:37:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724672270000|2024-08-26 11:37:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724672300000|2024-08-26 11:38:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724672310000|2024-08-26 11:38:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724672320000|2024-08-26 11:38:40|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1724672360000|2024-08-26 11:39:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724672370000|2024-08-26 11:39:30|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724672380000|2024-08-26 11:39:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724672400000|2024-08-26 11:40:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724672420000|2024-08-26 11:40:20|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1724672430000|2024-08-26 11:40:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1724672440000|2024-08-26 11:40:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1724672450000|2024-08-26 11:40:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1724672480000|2024-08-26 11:41:20|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1724672490000|2024-08-26 11:41:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|7
1724672500000|2024-08-26 11:41:40|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|9
1724672510000|2024-08-26 11:41:50|53.37|53.07|53.39|53.09|53.39|53.09|53.37|53.07|12
1724672520000|2024-08-26 11:42:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1724672530000|2024-08-26 11:42:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|11
1724672540000|2024-08-26 11:42:20|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|6
1724672550000|2024-08-26 11:42:30|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724672560000|2024-08-26 11:42:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|7
1724672570000|2024-08-26 11:42:50|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|9
1724672580000|2024-08-26 11:43:00|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1724672590000|2024-08-26 11:43:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|6
1724672600000|2024-08-26 11:43:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|8
1724672610000|2024-08-26 11:43:30|53.38|53.08|53.4|53.1|53.4|53.1|53.37|53.07|5
1724672620000|2024-08-26 11:43:40|53.39|53.09|53.4|53.1|53.41|53.11|53.39|53.09|7
1724672630000|2024-08-26 11:43:50|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|10
1724672650000|2024-08-26 11:44:10|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|5
1724672660000|2024-08-26 11:44:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1724672670000|2024-08-26 11:44:30|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|6
1724672680000|2024-08-26 11:44:40|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|10
1724672690000|2024-08-26 11:44:50|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|7
1724672700000|2024-08-26 11:45:00|53.37|53.07|53.37|53.07|53.38|53.08|53.36|53.06|5
1724672710000|2024-08-26 11:45:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|7
1724672720000|2024-08-26 11:45:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1724672730000|2024-08-26 11:45:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|8
1724672740000|2024-08-26 11:45:40|53.35|53.05|53.36|53.06|53.37|53.07|53.35|53.05|15
1724672750000|2024-08-26 11:45:50|53.35|53.05|53.31|53.01|53.36|53.06|53.31|53.01|8
1724672760000|2024-08-26 11:46:00|53.32|53.02|53.36|53.06|53.36|53.06|53.31|53.01|8
1724672770000|2024-08-26 11:46:10|53.33|53.03|53.32|53.02|53.36|53.06|53.31|53.01|12
1724672780000|2024-08-26 11:46:20|53.33|53.03|53.32|53.02|53.34|53.04|53.32|53.02|14
1724672790000|2024-08-26 11:46:30|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|7
1724672800000|2024-08-26 11:46:40|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|6
1724672810000|2024-08-26 11:46:50|53.32|53.02|53.34|53.04|53.35|53.05|53.32|53.02|11
1724672820000|2024-08-26 11:47:00|53.35|53.05|53.33|53.03|53.35|53.05|53.32|53.02|9
1724672830000|2024-08-26 11:47:10|53.32|53.02|53.32|53.02|53.33|53.03|53.31|53.01|8
1724672840000|2024-08-26 11:47:20|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|5
1724672850000|2024-08-26 11:47:30|53.33|53.03|53.34|53.04|53.34|53.04|53.32|53.02|4
1724672860000|2024-08-26 11:47:40|53.33|53.03|53.33|53.03|53.36|53.06|53.33|53.03|11
1724672870000|2024-08-26 11:47:50|53.35|53.05|53.38|53.08|53.38|53.08|53.33|53.03|14
1724672880000|2024-08-26 11:48:00|53.37|53.07|53.36|53.06|53.38|53.08|53.35|53.05|9
1724672890000|2024-08-26 11:48:10|53.37|53.07|53.36|53.06|53.37|53.07|53.35|53.05|14
1724672900000|2024-08-26 11:48:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|15
1724672910000|2024-08-26 11:48:30|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|12
1724672920000|2024-08-26 11:48:40|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1724672950000|2024-08-26 11:49:10|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|4
1724672960000|2024-08-26 11:49:20|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|8
1724672970000|2024-08-26 11:49:30|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|7
1724672980000|2024-08-26 11:49:40|53.35|53.05|53.35|53.05|53.37|53.07|53.35|53.05|4
1724672990000|2024-08-26 11:49:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724673000000|2024-08-26 11:50:00|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1724673010000|2024-08-26 11:50:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1724673020000|2024-08-26 11:50:20|53.37|53.07|53.39|53.09|53.39|53.09|53.37|53.07|6
1724673030000|2024-08-26 11:50:30|53.37|53.07|53.38|53.08|53.4|53.1|53.37|53.07|14
1724673040000|2024-08-26 11:50:40|53.4|53.1|53.39|53.09|53.4|53.1|53.37|53.07|9
1724673050000|2024-08-26 11:50:50|53.38|53.08|53.38|53.08|53.39|53.09|53.37|53.07|7
1724673060000|2024-08-26 11:51:00|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|2
1724673070000|2024-08-26 11:51:10|53.36|53.06|53.38|53.08|53.4|53.1|53.36|53.06|10
1724673080000|2024-08-26 11:51:20|53.39|53.09|53.38|53.08|53.39|53.09|53.36|53.06|5
1724673090000|2024-08-26 11:51:30|53.37|53.07|53.39|53.09|53.39|53.09|53.37|53.07|4
1724673100000|2024-08-26 11:51:40|53.38|53.08|53.38|53.08|53.39|53.09|53.36|53.06|7
1724673110000|2024-08-26 11:51:50|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1724673120000|2024-08-26 11:52:00|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|7
1724673130000|2024-08-26 11:52:10|53.39|53.09|53.38|53.08|53.4|53.1|53.38|53.08|5
1724673140000|2024-08-26 11:52:20|53.4|53.1|53.39|53.09|53.4|53.1|53.37|53.07|15
1724673150000|2024-08-26 11:52:30|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|5
1724673160000|2024-08-26 11:52:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|10
1724673170000|2024-08-26 11:52:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1724673180000|2024-08-26 11:53:00|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|7
1724673190000|2024-08-26 11:53:10|53.36|53.06|53.34|53.04|53.36|53.06|53.34|53.04|9
1724673200000|2024-08-26 11:53:20|53.35|53.05|53.36|53.06|53.37|53.07|53.34|53.04|6
1724673210000|2024-08-26 11:53:30|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|5
1724673220000|2024-08-26 11:53:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1724673230000|2024-08-26 11:53:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724673240000|2024-08-26 11:54:00|53.37|53.07|53.37|53.07|53.39|53.09|53.36|53.06|12
1724673250000|2024-08-26 11:54:10|53.38|53.08|53.37|53.07|53.39|53.09|53.36|53.06|10
1724673260000|2024-08-26 11:54:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|6
1724673270000|2024-08-26 11:54:30|53.38|53.08|53.38|53.08|53.38|53.08|53.36|53.06|7
1724673280000|2024-08-26 11:54:40|53.36|53.06|53.39|53.09|53.39|53.09|53.36|53.06|8
1724673290000|2024-08-26 11:54:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1724673300000|2024-08-26 11:55:00|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|12
1724673310000|2024-08-26 11:55:10|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|3
1724673320000|2024-08-26 11:55:20|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|5
1724673330000|2024-08-26 11:55:30|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|8
1724673340000|2024-08-26 11:55:40|53.34|53.04|53.35|53.05|53.36|53.06|53.33|53.03|4
1724673350000|2024-08-26 11:55:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1724673360000|2024-08-26 11:56:00|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|8
1724673370000|2024-08-26 11:56:10|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|7
1724673380000|2024-08-26 11:56:20|53.36|53.06|53.36|53.06|53.36|53.06|53.34|53.04|3
1724673390000|2024-08-26 11:56:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|6
1724673400000|2024-08-26 11:56:40|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|5
1724673410000|2024-08-26 11:56:50|53.36|53.06|53.35|53.05|53.38|53.08|53.35|53.05|8
1724673420000|2024-08-26 11:57:00|53.38|53.08|53.35|53.05|53.38|53.08|53.35|53.05|16
1724673430000|2024-08-26 11:57:10|53.36|53.06|53.36|53.06|53.37|53.07|53.35|53.05|7
1724673440000|2024-08-26 11:57:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|6
1724673450000|2024-08-26 11:57:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|4
1724673460000|2024-08-26 11:57:40|53.35|53.05|53.32|53.02|53.36|53.06|53.31|53.01|14
1724673470000|2024-08-26 11:57:50|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|11
1724673480000|2024-08-26 11:58:00|53.31|53.01|53.31|53.01|53.33|53.03|53.31|53.01|10
1724673490000|2024-08-26 11:58:10|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|5
1724673500000|2024-08-26 11:58:20|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|8
1724673510000|2024-08-26 11:58:30|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|9
1724673520000|2024-08-26 11:58:40|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|9
1724673530000|2024-08-26 11:58:50|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1724673540000|2024-08-26 11:59:00|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|7
1724673550000|2024-08-26 11:59:10|53.35|53.05|53.33|53.03|53.35|53.05|53.32|53.02|8
1724673560000|2024-08-26 11:59:20|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|9
1724673570000|2024-08-26 11:59:30|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1724673580000|2024-08-26 11:59:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|6
1724673590000|2024-08-26 11:59:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|10
1724673600000|2024-08-26 12:00:00|53.32|53.02|53.35|53.05|53.35|53.05|53.31|53.01|15
1724673610000|2024-08-26 12:00:10|53.33|53.03|53.35|53.05|53.37|53.07|53.33|53.03|18
1724673620000|2024-08-26 12:00:20|53.34|53.04|53.34|53.04|53.37|53.07|53.33|53.03|19
1724673630000|2024-08-26 12:00:30|53.35|53.05|53.3|53|53.37|53.07|53.3|53|16
1724673640000|2024-08-26 12:00:40|53.31|53.01|53.28|52.98|53.31|53.01|53.28|52.98|8
1724673650000|2024-08-26 12:00:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1724673660000|2024-08-26 12:01:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|12
1724673670000|2024-08-26 12:01:10|53.31|53.01|53.33|53.03|53.34|53.04|53.3|53|16
1724673680000|2024-08-26 12:01:20|53.34|53.04|53.36|53.06|53.36|53.06|53.33|53.03|8
1724673690000|2024-08-26 12:01:30|53.34|53.04|53.35|53.05|53.36|53.06|53.32|53.02|10
1724673700000|2024-08-26 12:01:40|53.33|53.03|53.32|53.02|53.34|53.04|53.32|53.02|14
1724673710000|2024-08-26 12:01:50|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|10
1724673720000|2024-08-26 12:02:00|53.33|53.03|53.33|53.03|53.34|53.04|53.32|53.02|9
1724673730000|2024-08-26 12:02:10|53.34|53.04|53.35|53.05|53.35|53.05|53.32|53.02|9
1724673740000|2024-08-26 12:02:20|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|5
1724673750000|2024-08-26 12:02:30|53.34|53.04|53.36|53.06|53.37|53.07|53.34|53.04|8
1724673760000|2024-08-26 12:02:40|53.34|53.04|53.35|53.05|53.38|53.08|53.34|53.04|11
1724673770000|2024-08-26 12:02:50|53.38|53.08|53.35|53.05|53.38|53.08|53.34|53.04|6
1724673780000|2024-08-26 12:03:00|53.34|53.04|53.31|53.01|53.37|53.07|53.31|53.01|10
1724673790000|2024-08-26 12:03:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|10
1724673800000|2024-08-26 12:03:20|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|13
1724673810000|2024-08-26 12:03:30|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|5
1724673820000|2024-08-26 12:03:40|53.3|53|53.32|53.02|53.32|53.02|53.3|53|9
1724673830000|2024-08-26 12:03:50|53.31|53.01|53.27|52.97|53.32|53.02|53.27|52.97|9
1724673850000|2024-08-26 12:04:10|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|4
1724673870000|2024-08-26 12:04:30|53.26|52.96|53.28|52.98|53.29|52.99|53.26|52.96|7
1724673880000|2024-08-26 12:04:40|53.3|53|53.3|53|53.3|53|53.29|52.99|11
1724673900000|2024-08-26 12:05:00|53.29|52.99|53.32|53.02|53.33|53.03|53.29|52.99|6
1724673910000|2024-08-26 12:05:10|53.31|53.01|53.31|53.01|53.33|53.03|53.31|53.01|11
1724673920000|2024-08-26 12:05:20|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|10
1724673930000|2024-08-26 12:05:30|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|13
1724673940000|2024-08-26 12:05:40|53.35|53.05|53.34|53.04|53.35|53.05|53.33|53.03|11
1724673950000|2024-08-26 12:05:50|53.33|53.03|53.34|53.04|53.36|53.06|53.33|53.03|12
1724673960000|2024-08-26 12:06:00|53.36|53.06|53.34|53.04|53.37|53.07|53.33|53.03|14
1724673970000|2024-08-26 12:06:10|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|12
1724673980000|2024-08-26 12:06:20|53.32|53.02|53.3|53|53.32|53.02|53.3|53|5
1724673990000|2024-08-26 12:06:30|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1724674000000|2024-08-26 12:06:40|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1724674010000|2024-08-26 12:06:50|53.29|52.99|53.31|53.01|53.33|53.03|53.29|52.99|11
1724674020000|2024-08-26 12:07:00|53.32|53.02|53.31|53.01|53.33|53.03|53.3|53|12
1724674030000|2024-08-26 12:07:10|53.33|53.03|53.3|53|53.33|53.03|53.3|53|10
1724674040000|2024-08-26 12:07:20|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|3
1724674070000|2024-08-26 12:07:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1724674080000|2024-08-26 12:08:00|53.31|53.01|53.32|53.02|53.33|53.03|53.31|53.01|10
1724674090000|2024-08-26 12:08:10|53.31|53.01|53.3|53|53.32|53.02|53.3|53|4
1724674100000|2024-08-26 12:08:20|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1724674110000|2024-08-26 12:08:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724674140000|2024-08-26 12:09:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1724674180000|2024-08-26 12:09:40|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1724674190000|2024-08-26 12:09:50|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1724674200000|2024-08-26 12:10:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1724674270000|2024-08-26 12:11:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724674300000|2024-08-26 12:11:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724674320000|2024-08-26 12:12:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724674330000|2024-08-26 12:12:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724674340000|2024-08-26 12:12:20|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1724674450000|2024-08-26 12:14:10|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1724674460000|2024-08-26 12:14:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1724674470000|2024-08-26 12:14:30|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|4
1724674480000|2024-08-26 12:14:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1724674490000|2024-08-26 12:14:50|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724674500000|2024-08-26 12:15:00|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|11
1724674510000|2024-08-26 12:15:10|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|6
1724674520000|2024-08-26 12:15:20|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|5
1724674530000|2024-08-26 12:15:30|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1724674560000|2024-08-26 12:16:00|53.37|53.07|53.38|53.08|53.38|53.08|53.36|53.06|9
1724674570000|2024-08-26 12:16:10|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|7
1724674580000|2024-08-26 12:16:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|6
1724674620000|2024-08-26 12:17:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1724674630000|2024-08-26 12:17:10|53.34|53.04|53.31|53.01|53.34|53.04|53.3|53|5
1724674640000|2024-08-26 12:17:20|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1724674650000|2024-08-26 12:17:30|53.3|53|53.28|52.98|53.3|53|53.28|52.98|17
1724674660000|2024-08-26 12:17:40|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|9
1724674670000|2024-08-26 12:17:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|9
1724674680000|2024-08-26 12:18:00|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|8
1724674690000|2024-08-26 12:18:10|53.29|52.99|53.3|53|53.3|53|53.28|52.98|8
1724674700000|2024-08-26 12:18:20|53.29|52.99|53.31|53.01|53.31|53.01|53.29|52.99|8
1724674710000|2024-08-26 12:18:30|53.3|53|53.3|53|53.3|53|53.28|52.98|10
1724674720000|2024-08-26 12:18:40|53.29|52.99|53.28|52.98|53.3|53|53.28|52.98|4
1724674730000|2024-08-26 12:18:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|10
1724674740000|2024-08-26 12:19:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1724674750000|2024-08-26 12:19:10|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1724674760000|2024-08-26 12:19:20|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|7
1724674770000|2024-08-26 12:19:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|6
1724674780000|2024-08-26 12:19:40|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|7
1724674790000|2024-08-26 12:19:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1724674810000|2024-08-26 12:20:10|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1724674820000|2024-08-26 12:20:20|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1724674830000|2024-08-26 12:20:30|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|6
1724674840000|2024-08-26 12:20:40|53.3|53|53.3|53|53.3|53|53.29|52.99|5
1724674850000|2024-08-26 12:20:50|53.29|52.99|53.31|53.01|53.31|53.01|53.29|52.99|4
1724674860000|2024-08-26 12:21:00|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|6
1724674870000|2024-08-26 12:21:10|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|4
1724674880000|2024-08-26 12:21:20|53.32|53.02|53.36|53.06|53.36|53.06|53.31|53.01|5
1724674890000|2024-08-26 12:21:30|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|9
1724674900000|2024-08-26 12:21:40|53.36|53.06|53.32|53.02|53.36|53.06|53.31|53.01|18
1724674910000|2024-08-26 12:21:50|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1724674920000|2024-08-26 12:22:00|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1724674930000|2024-08-26 12:22:10|53.31|53.01|53.32|53.02|53.32|53.02|53.3|53|6
1724674940000|2024-08-26 12:22:20|53.3|53|53.31|53.01|53.31|53.01|53.3|53|6
1724674950000|2024-08-26 12:22:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|4
1724674960000|2024-08-26 12:22:40|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1724674970000|2024-08-26 12:22:50|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|10
1724674980000|2024-08-26 12:23:00|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|9
1724674990000|2024-08-26 12:23:10|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|9
1724675000000|2024-08-26 12:23:20|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|10
1724675010000|2024-08-26 12:23:30|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|6
1724675020000|2024-08-26 12:23:40|53.21|52.91|53.21|52.91|53.22|52.92|53.2|52.9|9
1724675030000|2024-08-26 12:23:50|53.22|52.92|53.22|52.92|53.23|52.93|53.21|52.91|11
1724675040000|2024-08-26 12:24:00|53.21|52.91|53.19|52.89|53.22|52.92|53.18|52.88|11
1724675050000|2024-08-26 12:24:10|53.18|52.88|53.2|52.9|53.2|52.9|53.18|52.88|5
1724675060000|2024-08-26 12:24:20|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|4
1724675070000|2024-08-26 12:24:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1724675090000|2024-08-26 12:24:50|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|3
1724675100000|2024-08-26 12:25:00|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|5
1724675110000|2024-08-26 12:25:10|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|11
1724675120000|2024-08-26 12:25:20|53.19|52.89|53.18|52.88|53.2|52.9|53.18|52.88|6
1724675130000|2024-08-26 12:25:30|53.16|52.86|53.15|52.85|53.16|52.86|53.14|52.84|4
1724675140000|2024-08-26 12:25:40|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|6
1724675150000|2024-08-26 12:25:50|53.14|52.84|53.14|52.84|53.16|52.86|53.14|52.84|6
1724675160000|2024-08-26 12:26:00|53.15|52.85|53.14|52.84|53.15|52.85|53.12|52.82|10
1724675170000|2024-08-26 12:26:10|53.17|52.87|53.15|52.85|53.17|52.87|53.13|52.83|5
1724675180000|2024-08-26 12:26:20|53.16|52.86|53.15|52.85|53.16|52.86|53.14|52.84|10
1724675190000|2024-08-26 12:26:30|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|7
1724675210000|2024-08-26 12:26:50|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|7
1724675220000|2024-08-26 12:27:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|8
1724675230000|2024-08-26 12:27:10|53.14|52.84|53.13|52.83|53.14|52.84|53.12|52.82|8
1724675240000|2024-08-26 12:27:20|53.12|52.82|53.11|52.81|53.12|52.82|53.1|52.8|6
1724675250000|2024-08-26 12:27:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1724675260000|2024-08-26 12:27:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|8
1724675270000|2024-08-26 12:27:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1724675280000|2024-08-26 12:28:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724675290000|2024-08-26 12:28:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1724675300000|2024-08-26 12:28:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1724675310000|2024-08-26 12:28:30|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1724675320000|2024-08-26 12:28:40|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|4
1724675330000|2024-08-26 12:28:50|53.13|52.83|53.12|52.82|53.13|52.83|53.1|52.8|18
1724675340000|2024-08-26 12:29:00|53.11|52.81|53.11|52.81|53.12|52.82|53.1|52.8|11
1724675360000|2024-08-26 12:29:20|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|6
1724675380000|2024-08-26 12:29:40|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1724675390000|2024-08-26 12:29:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|5
1724675400000|2024-08-26 12:30:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1724675410000|2024-08-26 12:30:10|53.08|52.78|53.04|52.74|53.08|52.78|53.04|52.74|6
1724675420000|2024-08-26 12:30:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1724675430000|2024-08-26 12:30:30|53.08|52.78|53.09|52.79|53.09|52.79|53.07|52.77|3
1724675440000|2024-08-26 12:30:40|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1724675450000|2024-08-26 12:30:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724675460000|2024-08-26 12:31:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724675470000|2024-08-26 12:31:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1724675480000|2024-08-26 12:31:20|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|3
1724675490000|2024-08-26 12:31:30|53.11|52.81|53.12|52.82|53.14|52.84|53.11|52.81|4
1724675500000|2024-08-26 12:31:40|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|3
1724675510000|2024-08-26 12:31:50|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1724675520000|2024-08-26 12:32:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1724675530000|2024-08-26 12:32:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1724675540000|2024-08-26 12:32:20|53.05|52.75|53.02|52.72|53.05|52.75|52.99|52.69|8
1724675550000|2024-08-26 12:32:30|53.04|52.74|53.02|52.72|53.05|52.75|53.02|52.72|5
1724675560000|2024-08-26 12:32:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1724675570000|2024-08-26 12:32:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724675580000|2024-08-26 12:33:00|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1724675590000|2024-08-26 12:33:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724675600000|2024-08-26 12:33:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724675630000|2024-08-26 12:33:50|52.97|52.67|52.94|52.64|52.97|52.67|52.94|52.64|4
1724675640000|2024-08-26 12:34:00|52.93|52.63|52.91|52.61|52.93|52.63|52.9|52.6|5
1724675650000|2024-08-26 12:34:10|52.92|52.62|52.95|52.65|52.96|52.66|52.92|52.62|5
1724675660000|2024-08-26 12:34:20|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|3
1724675670000|2024-08-26 12:34:30|52.93|52.63|52.93|52.63|52.93|52.63|52.9|52.6|7
1724675680000|2024-08-26 12:34:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724675690000|2024-08-26 12:34:50|52.93|52.63|52.89|52.59|52.93|52.63|52.89|52.59|4
1724675700000|2024-08-26 12:35:00|52.88|52.58|52.87|52.57|52.88|52.58|52.86|52.56|3
1724675710000|2024-08-26 12:35:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724675720000|2024-08-26 12:35:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724675730000|2024-08-26 12:35:30|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1724675740000|2024-08-26 12:35:40|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1724675760000|2024-08-26 12:36:00|52.89|52.59|52.93|52.63|52.93|52.63|52.89|52.59|3
1724675770000|2024-08-26 12:36:10|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1724675780000|2024-08-26 12:36:20|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724675790000|2024-08-26 12:36:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724675800000|2024-08-26 12:36:40|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724675810000|2024-08-26 12:36:50|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|6
1724675820000|2024-08-26 12:37:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|2
1724675830000|2024-08-26 12:37:10|52.85|52.55|52.82|52.52|52.85|52.55|52.82|52.52|4
1724675840000|2024-08-26 12:37:20|52.81|52.51|52.8|52.5|52.81|52.51|52.79|52.49|6
1724675850000|2024-08-26 12:37:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1724675860000|2024-08-26 12:37:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724675870000|2024-08-26 12:37:50|52.83|52.53|52.85|52.55|52.85|52.55|52.83|52.53|3
1724675880000|2024-08-26 12:38:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724675890000|2024-08-26 12:38:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724675900000|2024-08-26 12:38:20|52.88|52.58|52.85|52.55|52.88|52.58|52.85|52.55|4
1724675910000|2024-08-26 12:38:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724675920000|2024-08-26 12:38:40|52.85|52.55|52.82|52.52|52.85|52.55|52.82|52.52|3
1724675950000|2024-08-26 12:39:10|52.84|52.54|52.87|52.57|52.88|52.58|52.84|52.54|19
1724675960000|2024-08-26 12:39:20|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|7
1724675970000|2024-08-26 12:39:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1724675990000|2024-08-26 12:39:50|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|7
1724676000000|2024-08-26 12:40:00|52.86|52.56|52.88|52.58|52.89|52.59|52.86|52.56|10
1724676010000|2024-08-26 12:40:10|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|19
1724676020000|2024-08-26 12:40:20|52.93|52.63|52.91|52.61|52.93|52.63|52.9|52.6|8
1724676030000|2024-08-26 12:40:30|52.92|52.62|52.91|52.61|52.94|52.64|52.91|52.61|7
1724676040000|2024-08-26 12:40:40|52.9|52.6|52.9|52.6|52.92|52.62|52.9|52.6|11
1724676050000|2024-08-26 12:40:50|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|10
1724676060000|2024-08-26 12:41:00|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|13
1724676070000|2024-08-26 12:41:10|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|11
1724676080000|2024-08-26 12:41:20|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|6
1724676090000|2024-08-26 12:41:30|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|8
1724676100000|2024-08-26 12:41:40|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|11
1724676110000|2024-08-26 12:41:50|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|11
1724676120000|2024-08-26 12:42:00|52.88|52.58|52.85|52.55|52.88|52.58|52.85|52.55|14
1724676130000|2024-08-26 12:42:10|52.86|52.56|52.82|52.52|52.86|52.56|52.81|52.51|13
1724676140000|2024-08-26 12:42:20|52.81|52.51|52.74|52.44|52.81|52.51|52.74|52.44|11
1724676150000|2024-08-26 12:42:30|52.73|52.43|52.69|52.39|52.74|52.44|52.68|52.38|14
1724676160000|2024-08-26 12:42:40|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|7
1724676170000|2024-08-26 12:42:50|52.69|52.39|52.69|52.39|52.71|52.41|52.68|52.38|11
1724676180000|2024-08-26 12:43:00|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|8
1724676190000|2024-08-26 12:43:10|52.76|52.46|52.76|52.46|52.78|52.48|52.76|52.46|17
1724676200000|2024-08-26 12:43:20|52.77|52.47|52.8|52.5|52.8|52.5|52.76|52.46|21
1724676210000|2024-08-26 12:43:30|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|5
1724676220000|2024-08-26 12:43:40|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|15
1724676230000|2024-08-26 12:43:50|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|12
1724676240000|2024-08-26 12:44:00|52.78|52.48|52.77|52.47|52.79|52.49|52.76|52.46|14
1724676250000|2024-08-26 12:44:10|52.76|52.46|52.77|52.47|52.77|52.47|52.75|52.45|11
1724676260000|2024-08-26 12:44:20|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|16
1724676270000|2024-08-26 12:44:30|52.78|52.48|52.74|52.44|52.78|52.48|52.73|52.43|14
1724676280000|2024-08-26 12:44:40|52.73|52.43|52.73|52.43|52.76|52.46|52.73|52.43|6
1724676290000|2024-08-26 12:44:50|52.72|52.42|52.77|52.47|52.77|52.47|52.72|52.42|9
1724676300000|2024-08-26 12:45:00|52.76|52.46|52.77|52.47|52.78|52.48|52.75|52.45|20
1724676310000|2024-08-26 12:45:10|52.76|52.46|52.76|52.46|52.78|52.48|52.74|52.44|13
1724676320000|2024-08-26 12:45:20|52.78|52.48|52.77|52.47|52.78|52.48|52.76|52.46|20
1724676330000|2024-08-26 12:45:30|52.78|52.48|52.8|52.5|52.81|52.51|52.76|52.46|18
1724676340000|2024-08-26 12:45:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|11
1724676350000|2024-08-26 12:45:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724676360000|2024-08-26 12:46:00|52.8|52.5|52.79|52.49|52.81|52.51|52.79|52.49|6
1724676370000|2024-08-26 12:46:10|52.78|52.48|52.79|52.49|52.8|52.5|52.78|52.48|8
1724676380000|2024-08-26 12:46:20|52.8|52.5|52.86|52.56|52.86|52.56|52.8|52.5|10
1724676410000|2024-08-26 12:46:50|52.85|52.55|52.86|52.56|52.88|52.58|52.85|52.55|15
1724676420000|2024-08-26 12:47:00|52.88|52.58|52.86|52.56|52.88|52.58|52.85|52.55|17
1724676430000|2024-08-26 12:47:10|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|10
1724676440000|2024-08-26 12:47:20|52.87|52.57|52.89|52.59|52.89|52.59|52.86|52.56|18
1724676450000|2024-08-26 12:47:30|52.91|52.61|52.86|52.56|52.91|52.61|52.86|52.56|14
1724676460000|2024-08-26 12:47:40|52.87|52.57|52.86|52.56|52.88|52.58|52.85|52.55|15
1724676470000|2024-08-26 12:47:50|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|10
1724676480000|2024-08-26 12:48:00|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|13
1724676490000|2024-08-26 12:48:10|52.88|52.58|52.88|52.58|52.9|52.6|52.87|52.57|15
1724676500000|2024-08-26 12:48:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|5
1724676510000|2024-08-26 12:48:30|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|13
1724676520000|2024-08-26 12:48:40|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|8
1724676530000|2024-08-26 12:48:50|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|3
1724676540000|2024-08-26 12:49:00|52.87|52.57|52.87|52.57|52.89|52.59|52.87|52.57|12
1724676550000|2024-08-26 12:49:10|52.89|52.59|52.87|52.57|52.9|52.6|52.87|52.57|5
1724676560000|2024-08-26 12:49:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724676570000|2024-08-26 12:49:30|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|6
1724676580000|2024-08-26 12:49:40|52.82|52.52|52.81|52.51|52.84|52.54|52.81|52.51|13
1724676590000|2024-08-26 12:49:50|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|13
1724676600000|2024-08-26 12:50:00|52.83|52.53|52.81|52.51|52.83|52.53|52.8|52.5|11
1724676610000|2024-08-26 12:50:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724676620000|2024-08-26 12:50:20|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724676640000|2024-08-26 12:50:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724676650000|2024-08-26 12:50:50|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|7
1724676660000|2024-08-26 12:51:00|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1724676670000|2024-08-26 12:51:10|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1724676680000|2024-08-26 12:51:20|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|4
1724676690000|2024-08-26 12:51:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1724676700000|2024-08-26 12:51:40|52.64|52.34|52.59|52.29|52.64|52.34|52.59|52.29|4
1724676710000|2024-08-26 12:51:50|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1724676720000|2024-08-26 12:52:00|52.59|52.29|52.61|52.31|52.62|52.32|52.59|52.29|4
1724676730000|2024-08-26 12:52:10|52.59|52.29|52.62|52.32|52.62|52.32|52.58|52.28|6
1724676740000|2024-08-26 12:52:20|52.6|52.3|52.63|52.33|52.64|52.34|52.6|52.3|4
1724676750000|2024-08-26 12:52:30|52.62|52.32|52.61|52.31|52.62|52.32|52.6|52.3|3
1724676760000|2024-08-26 12:52:40|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1724676770000|2024-08-26 12:52:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724676780000|2024-08-26 12:53:00|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1724676790000|2024-08-26 12:53:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1724676800000|2024-08-26 12:53:20|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|2
1724676820000|2024-08-26 12:53:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1724676830000|2024-08-26 12:53:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724676850000|2024-08-26 12:54:10|52.68|52.38|52.71|52.41|52.71|52.41|52.68|52.38|6
1724676860000|2024-08-26 12:54:20|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|5
1724676870000|2024-08-26 12:54:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724676880000|2024-08-26 12:54:40|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1724676890000|2024-08-26 12:54:50|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724676900000|2024-08-26 12:55:00|52.77|52.47|52.8|52.5|52.8|52.5|52.76|52.46|5
1724676910000|2024-08-26 12:55:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724676920000|2024-08-26 12:55:20|52.83|52.53|52.85|52.55|52.86|52.56|52.83|52.53|6
1724676930000|2024-08-26 12:55:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724676940000|2024-08-26 12:55:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1724676950000|2024-08-26 12:55:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724676960000|2024-08-26 12:56:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724676970000|2024-08-26 12:56:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724676990000|2024-08-26 12:56:30|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724677000000|2024-08-26 12:56:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724677010000|2024-08-26 12:56:50|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1724677020000|2024-08-26 12:57:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724677030000|2024-08-26 12:57:10|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1724677040000|2024-08-26 12:57:20|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|3
1724677060000|2024-08-26 12:57:40|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1724677070000|2024-08-26 12:57:50|52.82|52.52|52.82|52.52|52.84|52.54|52.82|52.52|5
1724677080000|2024-08-26 12:58:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724677100000|2024-08-26 12:58:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724677110000|2024-08-26 12:58:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724677130000|2024-08-26 12:58:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724677140000|2024-08-26 12:59:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724677160000|2024-08-26 12:59:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724677170000|2024-08-26 12:59:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724677180000|2024-08-26 12:59:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724677200000|2024-08-26 13:00:00|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|15
1724677210000|2024-08-26 13:00:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724677220000|2024-08-26 13:00:20|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724677270000|2024-08-26 13:01:10|52.75|52.45|52.69|52.39|52.75|52.45|52.67|52.37|8
1724677280000|2024-08-26 13:01:20|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1724677290000|2024-08-26 13:01:30|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1724677300000|2024-08-26 13:01:40|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724677310000|2024-08-26 13:01:50|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1724677320000|2024-08-26 13:02:00|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|4
1724677330000|2024-08-26 13:02:10|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724677340000|2024-08-26 13:02:20|52.67|52.37|52.66|52.36|52.67|52.37|52.65|52.35|3
1724677350000|2024-08-26 13:02:30|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1724677360000|2024-08-26 13:02:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724677380000|2024-08-26 13:03:00|52.69|52.39|52.72|52.42|52.72|52.42|52.69|52.39|3
1724677400000|2024-08-26 13:03:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724677410000|2024-08-26 13:03:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724677420000|2024-08-26 13:03:40|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|3
1724677430000|2024-08-26 13:03:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724677440000|2024-08-26 13:04:00|52.69|52.39|52.73|52.43|52.73|52.43|52.69|52.39|5
1724677450000|2024-08-26 13:04:10|52.76|52.46|52.76|52.46|52.76|52.46|52.74|52.44|4
1724677470000|2024-08-26 13:04:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724677480000|2024-08-26 13:04:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1724677500000|2024-08-26 13:05:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724677510000|2024-08-26 13:05:10|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|4
1724677520000|2024-08-26 13:05:20|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1724677530000|2024-08-26 13:05:30|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|4
1724677540000|2024-08-26 13:05:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1724677550000|2024-08-26 13:05:50|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724677560000|2024-08-26 13:06:00|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1724677570000|2024-08-26 13:06:10|52.85|52.55|52.84|52.54|52.85|52.55|52.8|52.5|8
1724677580000|2024-08-26 13:06:20|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1724677590000|2024-08-26 13:06:30|52.83|52.53|52.8|52.5|52.83|52.53|52.8|52.5|4
1724677600000|2024-08-26 13:06:40|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724677610000|2024-08-26 13:06:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1724677620000|2024-08-26 13:07:00|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724677640000|2024-08-26 13:07:20|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724677650000|2024-08-26 13:07:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724677660000|2024-08-26 13:07:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724677680000|2024-08-26 13:08:00|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1724677690000|2024-08-26 13:08:10|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|2
1724677700000|2024-08-26 13:08:20|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|4
1724677710000|2024-08-26 13:08:30|52.9|52.6|52.87|52.57|52.9|52.6|52.86|52.56|8
1724677720000|2024-08-26 13:08:40|52.88|52.58|52.9|52.6|52.9|52.6|52.87|52.57|9
1724677730000|2024-08-26 13:08:50|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|11
1724677740000|2024-08-26 13:09:00|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|11
1724677750000|2024-08-26 13:09:10|52.92|52.62|52.89|52.59|52.92|52.62|52.89|52.59|8
1724677760000|2024-08-26 13:09:20|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|6
1724677770000|2024-08-26 13:09:30|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|9
1724677780000|2024-08-26 13:09:40|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1724677790000|2024-08-26 13:09:50|52.9|52.6|52.91|52.61|52.91|52.61|52.89|52.59|9
1724677800000|2024-08-26 13:10:00|52.9|52.6|52.89|52.59|52.91|52.61|52.89|52.59|8
1724677810000|2024-08-26 13:10:10|52.9|52.6|52.88|52.58|52.91|52.61|52.88|52.58|5
1724677820000|2024-08-26 13:10:20|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724677830000|2024-08-26 13:10:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|4
1724677840000|2024-08-26 13:10:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|6
1724677850000|2024-08-26 13:10:50|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1724677860000|2024-08-26 13:11:00|52.9|52.6|52.93|52.63|52.93|52.63|52.9|52.6|6
1724677870000|2024-08-26 13:11:10|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|5
1724677880000|2024-08-26 13:11:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|6
1724677890000|2024-08-26 13:11:30|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|9
1724677900000|2024-08-26 13:11:40|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|13
1724677910000|2024-08-26 13:11:50|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|7
1724677920000|2024-08-26 13:12:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1724677930000|2024-08-26 13:12:10|52.97|52.67|52.96|52.66|52.98|52.68|52.95|52.65|15
1724677940000|2024-08-26 13:12:20|52.97|52.67|52.94|52.64|52.97|52.67|52.94|52.64|10
1724677950000|2024-08-26 13:12:30|52.95|52.65|52.96|52.66|52.96|52.66|52.94|52.64|6
1724677960000|2024-08-26 13:12:40|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|5
1724677970000|2024-08-26 13:12:50|52.98|52.68|52.97|52.67|52.99|52.69|52.97|52.67|12
1724677980000|2024-08-26 13:13:00|52.98|52.68|52.97|52.67|52.98|52.68|52.96|52.66|16
1724677990000|2024-08-26 13:13:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|11
1724678000000|2024-08-26 13:13:20|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|8
1724678010000|2024-08-26 13:13:30|52.97|52.67|52.94|52.64|52.97|52.67|52.94|52.64|16
1724678020000|2024-08-26 13:13:40|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|8
1724678030000|2024-08-26 13:13:50|52.95|52.65|52.92|52.62|52.95|52.65|52.92|52.62|8
1724678040000|2024-08-26 13:14:00|52.93|52.63|52.95|52.65|52.95|52.65|52.91|52.61|16
1724678050000|2024-08-26 13:14:10|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|7
1724678060000|2024-08-26 13:14:20|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|6
1724678070000|2024-08-26 13:14:30|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|11
1724678080000|2024-08-26 13:14:40|52.96|52.66|52.96|52.66|52.97|52.67|52.95|52.65|6
1724678090000|2024-08-26 13:14:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|10
1724678100000|2024-08-26 13:15:00|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|4
1724678110000|2024-08-26 13:15:10|52.95|52.65|52.94|52.64|52.97|52.67|52.94|52.64|17
1724678120000|2024-08-26 13:15:20|52.95|52.65|52.96|52.66|52.97|52.67|52.94|52.64|15
1724678130000|2024-08-26 13:15:30|52.95|52.65|53|52.7|53|52.7|52.95|52.65|17
1724678140000|2024-08-26 13:15:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1724678150000|2024-08-26 13:15:50|52.99|52.69|52.96|52.66|52.99|52.69|52.96|52.66|13
1724678160000|2024-08-26 13:16:00|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|9
1724678170000|2024-08-26 13:16:10|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|8
1724678180000|2024-08-26 13:16:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|6
1724678190000|2024-08-26 13:16:30|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|9
1724678200000|2024-08-26 13:16:40|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|10
1724678210000|2024-08-26 13:16:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724678220000|2024-08-26 13:17:00|52.97|52.67|52.94|52.64|52.98|52.68|52.94|52.64|14
1724678230000|2024-08-26 13:17:10|52.95|52.65|52.92|52.62|52.95|52.65|52.9|52.6|14
1724678240000|2024-08-26 13:17:20|52.91|52.61|52.92|52.62|52.94|52.64|52.91|52.61|8
1724678250000|2024-08-26 13:17:30|52.91|52.61|52.93|52.63|52.93|52.63|52.9|52.6|10
1724678260000|2024-08-26 13:17:40|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|15
1724678270000|2024-08-26 13:17:50|52.93|52.63|52.95|52.65|52.96|52.66|52.93|52.63|8
1724678280000|2024-08-26 13:18:00|52.94|52.64|52.94|52.64|52.97|52.67|52.94|52.64|8
1724678290000|2024-08-26 13:18:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724678300000|2024-08-26 13:18:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724678320000|2024-08-26 13:18:40|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724678340000|2024-08-26 13:19:00|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|4
1724678350000|2024-08-26 13:19:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724678360000|2024-08-26 13:19:20|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|3
1724678370000|2024-08-26 13:19:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724678390000|2024-08-26 13:19:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1724678400000|2024-08-26 13:20:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724678410000|2024-08-26 13:20:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1724678430000|2024-08-26 13:20:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1724678440000|2024-08-26 13:20:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1724678450000|2024-08-26 13:20:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1724678470000|2024-08-26 13:21:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724678480000|2024-08-26 13:21:20|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1724678490000|2024-08-26 13:21:30|52.96|52.66|52.96|52.66|52.96|52.66|52.94|52.64|7
1724678500000|2024-08-26 13:21:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724678540000|2024-08-26 13:22:20|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|3
1724678550000|2024-08-26 13:22:30|52.92|52.62|52.91|52.61|52.94|52.64|52.91|52.61|6
1724678560000|2024-08-26 13:22:40|52.92|52.62|52.92|52.62|52.94|52.64|52.92|52.62|4
1724678570000|2024-08-26 13:22:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724678580000|2024-08-26 13:23:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724678590000|2024-08-26 13:23:10|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724678600000|2024-08-26 13:23:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724678610000|2024-08-26 13:23:30|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|3
1724678620000|2024-08-26 13:23:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724678640000|2024-08-26 13:24:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1724678680000|2024-08-26 13:24:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724678690000|2024-08-26 13:24:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724678700000|2024-08-26 13:25:00|52.89|52.59|52.91|52.61|52.93|52.63|52.89|52.59|9
1724678710000|2024-08-26 13:25:10|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|10
1724678720000|2024-08-26 13:25:20|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|11
1724678730000|2024-08-26 13:25:30|52.91|52.61|52.92|52.62|52.93|52.63|52.91|52.61|8
1724678740000|2024-08-26 13:25:40|52.93|52.63|52.97|52.67|52.97|52.67|52.93|52.63|9
1724678750000|2024-08-26 13:25:50|52.95|52.65|52.96|52.66|52.97|52.67|52.95|52.65|9
1724678760000|2024-08-26 13:26:00|52.95|52.65|52.93|52.63|52.98|52.68|52.93|52.63|15
1724678770000|2024-08-26 13:26:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|12
1724678780000|2024-08-26 13:26:20|52.96|52.66|52.97|52.67|52.97|52.67|52.95|52.65|9
1724678790000|2024-08-26 13:26:30|52.96|52.66|52.96|52.66|52.98|52.68|52.96|52.66|5
1724678800000|2024-08-26 13:26:40|52.95|52.65|52.96|52.66|52.98|52.68|52.95|52.65|8
1724678810000|2024-08-26 13:26:50|52.97|52.67|53|52.7|53.01|52.71|52.97|52.67|14
1724678820000|2024-08-26 13:27:00|53.01|52.71|53|52.7|53.01|52.71|52.99|52.69|6
1724678830000|2024-08-26 13:27:10|53.02|52.72|53.02|52.72|53.06|52.76|53.01|52.71|8
1724678840000|2024-08-26 13:27:20|53.03|52.73|53.03|52.73|53.06|52.76|53.02|52.72|18
1724678850000|2024-08-26 13:27:30|53.05|52.75|53.06|52.76|53.08|52.78|53.02|52.72|14
1724678860000|2024-08-26 13:27:40|53.07|52.77|53.07|52.77|53.09|52.79|53.07|52.77|8
1724678870000|2024-08-26 13:27:50|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1724678880000|2024-08-26 13:28:00|53.08|52.78|53.08|52.78|53.09|52.79|53.07|52.77|13
1724678890000|2024-08-26 13:28:10|53.09|52.79|53.05|52.75|53.09|52.79|53.05|52.75|19
1724678900000|2024-08-26 13:28:20|53.06|52.76|53.07|52.77|53.08|52.78|53.06|52.76|7
1724678910000|2024-08-26 13:28:30|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|9
1724678920000|2024-08-26 13:28:40|53.07|52.77|53.06|52.76|53.07|52.77|53.05|52.75|10
1724678930000|2024-08-26 13:28:50|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|7
1724678950000|2024-08-26 13:29:10|53.04|52.74|53.01|52.71|53.04|52.74|53.01|52.71|3
1724678960000|2024-08-26 13:29:20|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1724678970000|2024-08-26 13:29:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1724679000000|2024-08-26 13:30:00|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1724679010000|2024-08-26 13:30:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1724679020000|2024-08-26 13:30:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724679030000|2024-08-26 13:30:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724679040000|2024-08-26 13:30:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1724679050000|2024-08-26 13:30:50|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|2
1724679060000|2024-08-26 13:31:00|52.98|52.68|52.95|52.65|52.98|52.68|52.95|52.65|6
1724679070000|2024-08-26 13:31:10|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|4
1724679080000|2024-08-26 13:31:20|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|3
1724679090000|2024-08-26 13:31:30|52.9|52.6|52.95|52.65|52.95|52.65|52.9|52.6|6
1724679120000|2024-08-26 13:32:00|52.94|52.64|52.92|52.62|52.94|52.64|52.91|52.61|4
1724679130000|2024-08-26 13:32:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724679140000|2024-08-26 13:32:20|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724679150000|2024-08-26 13:32:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724679160000|2024-08-26 13:32:40|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|2
1724679170000|2024-08-26 13:32:50|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1724679180000|2024-08-26 13:33:00|53.01|52.71|53.04|52.74|53.04|52.74|53.01|52.71|3
1724679190000|2024-08-26 13:33:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1724679200000|2024-08-26 13:33:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724679210000|2024-08-26 13:33:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1724679230000|2024-08-26 13:33:50|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|5
1724679240000|2024-08-26 13:34:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1724679250000|2024-08-26 13:34:10|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|3
1724679260000|2024-08-26 13:34:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1724679270000|2024-08-26 13:34:30|53.06|52.76|53|52.7|53.06|52.76|53|52.7|5
1724679280000|2024-08-26 13:34:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724679290000|2024-08-26 13:34:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724679300000|2024-08-26 13:35:00|52.97|52.67|52.94|52.64|52.97|52.67|52.94|52.64|4
1724679310000|2024-08-26 13:35:10|52.95|52.65|52.93|52.63|52.95|52.65|52.92|52.62|4
1724679330000|2024-08-26 13:35:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1724679340000|2024-08-26 13:35:40|52.94|52.64|52.97|52.67|52.97|52.67|52.94|52.64|3
1724679360000|2024-08-26 13:36:00|52.98|52.68|53.01|52.71|53.01|52.71|52.98|52.68|3
1724679370000|2024-08-26 13:36:10|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724679380000|2024-08-26 13:36:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1724679390000|2024-08-26 13:36:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1724679400000|2024-08-26 13:36:40|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1724679420000|2024-08-26 13:37:00|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1724679430000|2024-08-26 13:37:10|53.04|52.74|53.01|52.71|53.04|52.74|53|52.7|5
1724679450000|2024-08-26 13:37:30|53.02|52.72|53.06|52.76|53.07|52.77|53.02|52.72|6
1724679460000|2024-08-26 13:37:40|53.07|52.77|53.06|52.76|53.07|52.77|53.05|52.75|10
1724679470000|2024-08-26 13:37:50|53.07|52.77|53.06|52.76|53.08|52.78|53.05|52.75|14
1724679480000|2024-08-26 13:38:00|53.07|52.77|53.07|52.77|53.08|52.78|53.05|52.75|13
1724679490000|2024-08-26 13:38:10|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|11
1724679500000|2024-08-26 13:38:20|53.04|52.74|53.01|52.71|53.04|52.74|53.01|52.71|10
1724679510000|2024-08-26 13:38:30|53.02|52.72|53.03|52.73|53.04|52.74|53.01|52.71|14
1724679520000|2024-08-26 13:38:40|53.04|52.74|53.02|52.72|53.05|52.75|53.01|52.71|15
1724679530000|2024-08-26 13:38:50|53.04|52.74|53.03|52.73|53.05|52.75|53.01|52.71|18
1724679540000|2024-08-26 13:39:00|53.02|52.72|53.02|52.72|53.03|52.73|53.01|52.71|18
1724679550000|2024-08-26 13:39:10|53.01|52.71|53|52.7|53.02|52.72|52.99|52.69|8
1724679560000|2024-08-26 13:39:20|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|13
1724679570000|2024-08-26 13:39:30|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|6
1724679580000|2024-08-26 13:39:40|52.98|52.68|52.97|52.67|52.99|52.69|52.97|52.67|8
1724679590000|2024-08-26 13:39:50|52.98|52.68|52.95|52.65|52.98|52.68|52.95|52.65|20
1724679600000|2024-08-26 13:40:00|52.96|52.66|52.9|52.6|52.96|52.66|52.9|52.6|19
1724679610000|2024-08-26 13:40:10|52.92|52.62|52.9|52.6|52.92|52.62|52.88|52.58|16
1724679620000|2024-08-26 13:40:20|52.94|52.64|52.93|52.63|52.96|52.66|52.93|52.63|7
1724679630000|2024-08-26 13:40:30|52.92|52.62|52.94|52.64|52.95|52.65|52.91|52.61|14
1724679640000|2024-08-26 13:40:40|52.93|52.63|52.95|52.65|52.96|52.66|52.93|52.63|20
1724679650000|2024-08-26 13:40:50|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|12
1724679660000|2024-08-26 13:41:00|52.96|52.66|52.95|52.65|52.96|52.66|52.94|52.64|12
1724679670000|2024-08-26 13:41:10|52.94|52.64|52.93|52.63|52.96|52.66|52.93|52.63|15
1724679680000|2024-08-26 13:41:20|52.94|52.64|52.94|52.64|52.95|52.65|52.89|52.59|17
1724679690000|2024-08-26 13:41:30|52.97|52.67|52.9|52.6|52.97|52.67|52.9|52.6|16
1724679700000|2024-08-26 13:41:40|52.91|52.61|52.88|52.58|52.91|52.61|52.87|52.57|18
1724679710000|2024-08-26 13:41:50|52.87|52.57|52.89|52.59|52.9|52.6|52.87|52.57|12
1724679720000|2024-08-26 13:42:00|52.88|52.58|52.9|52.6|52.92|52.62|52.88|52.58|8
1724679730000|2024-08-26 13:42:10|52.89|52.59|52.88|52.58|52.9|52.6|52.86|52.56|18
1724679740000|2024-08-26 13:42:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|11
1724679750000|2024-08-26 13:42:30|52.88|52.58|52.86|52.56|52.88|52.58|52.85|52.55|12
1724679760000|2024-08-26 13:42:40|52.87|52.57|52.87|52.57|52.89|52.59|52.86|52.56|19
1724679770000|2024-08-26 13:42:50|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|16
1724679780000|2024-08-26 13:43:00|52.89|52.59|52.88|52.58|52.9|52.6|52.87|52.57|12
1724679790000|2024-08-26 13:43:10|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|9
1724679800000|2024-08-26 13:43:20|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|13
1724679810000|2024-08-26 13:43:30|52.88|52.58|52.91|52.61|52.91|52.61|52.88|52.58|13
1724679820000|2024-08-26 13:43:40|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|7
1724679830000|2024-08-26 13:43:50|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|7
1724679840000|2024-08-26 13:44:00|52.86|52.56|52.89|52.59|52.9|52.6|52.86|52.56|14
1724679850000|2024-08-26 13:44:10|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|9
1724679860000|2024-08-26 13:44:20|52.91|52.61|52.91|52.61|52.92|52.62|52.89|52.59|9
1724679870000|2024-08-26 13:44:30|52.92|52.62|52.88|52.58|52.92|52.62|52.88|52.58|11
1724679880000|2024-08-26 13:44:40|52.89|52.59|52.9|52.6|52.91|52.61|52.89|52.59|6
1724679890000|2024-08-26 13:44:50|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|3
1724679900000|2024-08-26 13:45:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724679910000|2024-08-26 13:45:10|52.88|52.58|52.85|52.55|52.88|52.58|52.85|52.55|4
1724679920000|2024-08-26 13:45:20|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724679930000|2024-08-26 13:45:30|52.84|52.54|52.84|52.54|52.85|52.55|52.82|52.52|6
1724679940000|2024-08-26 13:45:40|52.82|52.52|52.85|52.55|52.85|52.55|52.82|52.52|3
1724679950000|2024-08-26 13:45:50|52.84|52.54|52.84|52.54|52.84|52.54|52.82|52.52|4
1724679960000|2024-08-26 13:46:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724679970000|2024-08-26 13:46:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724679980000|2024-08-26 13:46:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|3
1724679990000|2024-08-26 13:46:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724680000000|2024-08-26 13:46:40|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1724680010000|2024-08-26 13:46:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724680020000|2024-08-26 13:47:00|52.82|52.52|52.85|52.55|52.86|52.56|52.82|52.52|5
1724680030000|2024-08-26 13:47:10|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724680040000|2024-08-26 13:47:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724680050000|2024-08-26 13:47:30|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|3
1724680060000|2024-08-26 13:47:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724680070000|2024-08-26 13:47:50|52.84|52.54|52.83|52.53|52.84|52.54|52.82|52.52|6
1724680080000|2024-08-26 13:48:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724680090000|2024-08-26 13:48:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1724680110000|2024-08-26 13:48:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724680120000|2024-08-26 13:48:40|52.81|52.51|52.8|52.5|52.81|52.51|52.79|52.49|4
1724680130000|2024-08-26 13:48:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1724680140000|2024-08-26 13:49:00|52.84|52.54|52.85|52.55|52.86|52.56|52.84|52.54|4
1724680150000|2024-08-26 13:49:10|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724680160000|2024-08-26 13:49:20|52.85|52.55|52.87|52.57|52.87|52.57|52.84|52.54|3
1724680170000|2024-08-26 13:49:30|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1724680180000|2024-08-26 13:49:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1724680190000|2024-08-26 13:49:50|52.93|52.63|52.89|52.59|52.93|52.63|52.88|52.58|7
1724680200000|2024-08-26 13:50:00|52.9|52.6|52.9|52.6|52.94|52.64|52.9|52.6|14
1724680210000|2024-08-26 13:50:10|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|4
1724680220000|2024-08-26 13:50:20|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|8
1724680230000|2024-08-26 13:50:30|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|6
1724680240000|2024-08-26 13:50:40|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|7
1724680250000|2024-08-26 13:50:50|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|5
1724680260000|2024-08-26 13:51:00|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|4
1724680270000|2024-08-26 13:51:10|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|5
1724680280000|2024-08-26 13:51:20|52.91|52.61|52.94|52.64|52.94|52.64|52.9|52.6|11
1724680290000|2024-08-26 13:51:30|52.93|52.63|52.94|52.64|52.95|52.65|52.93|52.63|12
1724680300000|2024-08-26 13:51:40|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|7
1724680310000|2024-08-26 13:51:50|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1724680320000|2024-08-26 13:52:00|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|11
1724680330000|2024-08-26 13:52:10|52.93|52.63|52.95|52.65|52.96|52.66|52.93|52.63|15
1724680340000|2024-08-26 13:52:20|52.94|52.64|52.91|52.61|52.95|52.65|52.9|52.6|7
1724680350000|2024-08-26 13:52:30|52.92|52.62|52.92|52.62|52.93|52.63|52.91|52.61|11
1724680360000|2024-08-26 13:52:40|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1724680370000|2024-08-26 13:52:50|52.92|52.62|52.91|52.61|52.92|52.62|52.9|52.6|4
1724680380000|2024-08-26 13:53:00|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|8
1724680390000|2024-08-26 13:53:10|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|5
1724680400000|2024-08-26 13:53:20|52.92|52.62|52.9|52.6|52.93|52.63|52.9|52.6|7
1724680410000|2024-08-26 13:53:30|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|4
1724680420000|2024-08-26 13:53:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724680440000|2024-08-26 13:54:00|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724680450000|2024-08-26 13:54:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724680460000|2024-08-26 13:54:20|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|5
1724680470000|2024-08-26 13:54:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724680480000|2024-08-26 13:54:40|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|14
1724680490000|2024-08-26 13:54:50|52.85|52.55|52.83|52.53|52.85|52.55|52.81|52.51|12
1724680500000|2024-08-26 13:55:00|52.84|52.54|52.84|52.54|52.87|52.57|52.84|52.54|17
1724680510000|2024-08-26 13:55:10|52.85|52.55|52.85|52.55|52.86|52.56|52.84|52.54|8
1724680520000|2024-08-26 13:55:20|52.86|52.56|52.85|52.55|52.87|52.57|52.84|52.54|22
1724680530000|2024-08-26 13:55:30|52.84|52.54|52.85|52.55|52.87|52.57|52.84|52.54|12
1724680540000|2024-08-26 13:55:40|52.86|52.56|52.88|52.58|52.89|52.59|52.85|52.55|19
1724680550000|2024-08-26 13:55:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|8
1724680560000|2024-08-26 13:56:00|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|10
1724680570000|2024-08-26 13:56:10|52.87|52.57|52.87|52.57|52.88|52.58|52.85|52.55|6
1724680580000|2024-08-26 13:56:20|52.86|52.56|52.89|52.59|52.9|52.6|52.86|52.56|10
1724680590000|2024-08-26 13:56:30|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|13
1724680600000|2024-08-26 13:56:40|52.91|52.61|52.92|52.62|52.93|52.63|52.9|52.6|12
1724680610000|2024-08-26 13:56:50|52.91|52.61|52.92|52.62|52.93|52.63|52.91|52.61|6
1724680620000|2024-08-26 13:57:00|52.93|52.63|52.9|52.6|52.93|52.63|52.9|52.6|6
1724680630000|2024-08-26 13:57:10|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|7
1724680640000|2024-08-26 13:57:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1724680650000|2024-08-26 13:57:30|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|6
1724680660000|2024-08-26 13:57:40|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|7
1724680670000|2024-08-26 13:57:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|12
1724680680000|2024-08-26 13:58:00|52.98|52.68|52.99|52.69|53|52.7|52.97|52.67|12
1724680690000|2024-08-26 13:58:10|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|6
1724680700000|2024-08-26 13:58:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1724680710000|2024-08-26 13:58:30|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|10
1724680720000|2024-08-26 13:58:40|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|4
1724680730000|2024-08-26 13:58:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724680740000|2024-08-26 13:59:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|14
1724680750000|2024-08-26 13:59:10|52.96|52.66|52.96|52.66|52.96|52.66|52.94|52.64|8
1724680760000|2024-08-26 13:59:20|52.95|52.65|52.96|52.66|52.97|52.67|52.95|52.65|12
1724680770000|2024-08-26 13:59:30|52.97|52.67|52.95|52.65|52.97|52.67|52.94|52.64|7
1724680780000|2024-08-26 13:59:40|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|5
1724680790000|2024-08-26 13:59:50|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|8
1724680800000|2024-08-26 14:00:00|52.98|52.68|52.99|52.69|52.99|52.69|52.96|52.66|13
1724680810000|2024-08-26 14:00:10|53|52.7|53|52.7|53|52.7|52.99|52.69|7
1724680820000|2024-08-26 14:00:20|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|13
1724680830000|2024-08-26 14:00:30|53|52.7|53.04|52.74|53.04|52.74|52.99|52.69|8
1724680840000|2024-08-26 14:00:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|10
1724680850000|2024-08-26 14:00:50|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1724680860000|2024-08-26 14:01:00|53.05|52.75|53|52.7|53.05|52.75|53|52.7|9
1724680870000|2024-08-26 14:01:10|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|3
1724680880000|2024-08-26 14:01:20|53|52.7|53|52.7|53.01|52.71|52.99|52.69|5
1724680890000|2024-08-26 14:01:30|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|4
1724680910000|2024-08-26 14:01:50|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1724680920000|2024-08-26 14:02:00|53|52.7|53.03|52.73|53.03|52.73|53|52.7|7
1724680930000|2024-08-26 14:02:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1724680940000|2024-08-26 14:02:20|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1724680950000|2024-08-26 14:02:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1724680980000|2024-08-26 14:03:00|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1724680990000|2024-08-26 14:03:10|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1724681000000|2024-08-26 14:03:20|53.1|52.8|53.12|52.82|53.13|52.83|53.09|52.79|10
1724681030000|2024-08-26 14:03:50|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|4
1724681040000|2024-08-26 14:04:00|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|3
1724681050000|2024-08-26 14:04:10|53.11|52.81|53.12|52.82|53.12|52.82|53.09|52.79|16
1724681060000|2024-08-26 14:04:20|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|7
1724681070000|2024-08-26 14:04:30|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|5
1724681080000|2024-08-26 14:04:40|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|4
1724681100000|2024-08-26 14:05:00|53.18|52.88|53.19|52.89|53.2|52.9|53.18|52.88|6
1724681110000|2024-08-26 14:05:10|53.18|52.88|53.16|52.86|53.19|52.89|53.15|52.85|7
1724681120000|2024-08-26 14:05:20|53.15|52.85|53.16|52.86|53.18|52.88|53.15|52.85|5
1724681130000|2024-08-26 14:05:30|53.15|52.85|53.12|52.82|53.15|52.85|53.11|52.81|7
1724681140000|2024-08-26 14:05:40|53.13|52.83|53.17|52.87|53.18|52.88|53.13|52.83|14
1724681150000|2024-08-26 14:05:50|53.18|52.88|53.2|52.9|53.2|52.9|53.17|52.87|7
1724681160000|2024-08-26 14:06:00|53.19|52.89|53.15|52.85|53.19|52.89|53.15|52.85|5
1724681170000|2024-08-26 14:06:10|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1724681180000|2024-08-26 14:06:20|53.13|52.83|53.16|52.86|53.17|52.87|53.13|52.83|10
1724681190000|2024-08-26 14:06:30|53.17|52.87|53.17|52.87|53.18|52.88|53.16|52.86|7
1724681200000|2024-08-26 14:06:40|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1724681210000|2024-08-26 14:06:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1724681220000|2024-08-26 14:07:00|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|5
1724681230000|2024-08-26 14:07:10|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1724681240000|2024-08-26 14:07:20|53.21|52.91|53.2|52.9|53.22|52.92|53.2|52.9|6
1724681250000|2024-08-26 14:07:30|53.19|52.89|53.19|52.89|53.2|52.9|53.18|52.88|7
1724681260000|2024-08-26 14:07:40|53.18|52.88|53.18|52.88|53.2|52.9|53.18|52.88|7
1724681270000|2024-08-26 14:07:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1724681280000|2024-08-26 14:08:00|53.16|52.86|53.11|52.81|53.16|52.86|53.1|52.8|9
1724681290000|2024-08-26 14:08:10|53.1|52.8|53.07|52.77|53.11|52.81|53.07|52.77|7
1724681300000|2024-08-26 14:08:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1724681310000|2024-08-26 14:08:30|53.06|52.76|53.01|52.71|53.06|52.76|53.01|52.71|9
1724681320000|2024-08-26 14:08:40|53|52.7|52.95|52.65|53|52.7|52.95|52.65|10
1724681330000|2024-08-26 14:08:50|52.96|52.66|53.03|52.73|53.03|52.73|52.96|52.66|12
1724681340000|2024-08-26 14:09:00|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|14
1724681350000|2024-08-26 14:09:10|53|52.7|53.03|52.73|53.03|52.73|53|52.7|6
1724681360000|2024-08-26 14:09:20|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|6
1724681370000|2024-08-26 14:09:30|53|52.7|53|52.7|53.01|52.71|52.98|52.68|8
1724681380000|2024-08-26 14:09:40|52.99|52.69|53.03|52.73|53.03|52.73|52.99|52.69|10
1724681390000|2024-08-26 14:09:50|53.02|52.72|53|52.7|53.02|52.72|52.99|52.69|5
1724681400000|2024-08-26 14:10:00|53.01|52.71|53.06|52.76|53.06|52.76|53.01|52.71|7
1724681410000|2024-08-26 14:10:10|53.05|52.75|53|52.7|53.05|52.75|53|52.7|6
1724681420000|2024-08-26 14:10:20|52.99|52.69|52.98|52.68|53|52.7|52.98|52.68|10
1724681430000|2024-08-26 14:10:30|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|11
1724681440000|2024-08-26 14:10:40|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|4
1724681450000|2024-08-26 14:10:50|52.98|52.68|52.97|52.67|52.99|52.69|52.97|52.67|12
1724681460000|2024-08-26 14:11:00|52.98|52.68|52.93|52.63|52.98|52.68|52.91|52.61|9
1724681470000|2024-08-26 14:11:10|52.92|52.62|52.91|52.61|52.92|52.62|52.9|52.6|4
1724681480000|2024-08-26 14:11:20|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1724681490000|2024-08-26 14:11:30|52.92|52.62|52.95|52.65|52.95|52.65|52.91|52.61|12
1724681500000|2024-08-26 14:11:40|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|4
1724681510000|2024-08-26 14:11:50|52.92|52.62|52.93|52.63|52.93|52.63|52.91|52.61|6
1724681520000|2024-08-26 14:12:00|52.92|52.62|52.96|52.66|52.96|52.66|52.91|52.61|9
1724681530000|2024-08-26 14:12:10|52.95|52.65|52.96|52.66|52.97|52.67|52.95|52.65|3
1724681540000|2024-08-26 14:12:20|52.95|52.65|52.92|52.62|52.95|52.65|52.92|52.62|9
1724681550000|2024-08-26 14:12:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724681560000|2024-08-26 14:12:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724681570000|2024-08-26 14:12:50|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1724681580000|2024-08-26 14:13:00|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|5
1724681590000|2024-08-26 14:13:10|52.9|52.6|52.86|52.56|52.9|52.6|52.86|52.56|10
1724681600000|2024-08-26 14:13:20|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|4
1724681610000|2024-08-26 14:13:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724681620000|2024-08-26 14:13:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724681630000|2024-08-26 14:13:50|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|4
1724681640000|2024-08-26 14:14:00|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|8
1724681650000|2024-08-26 14:14:10|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|4
1724681670000|2024-08-26 14:14:30|52.85|52.55|52.86|52.56|52.86|52.56|52.84|52.54|8
1724681680000|2024-08-26 14:14:40|52.87|52.57|52.85|52.55|52.88|52.58|52.84|52.54|14
1724681690000|2024-08-26 14:14:50|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|6
1724681700000|2024-08-26 14:15:00|52.84|52.54|52.79|52.49|52.84|52.54|52.78|52.48|18
1724681710000|2024-08-26 14:15:10|52.78|52.48|52.69|52.39|52.79|52.49|52.69|52.39|12
1724681720000|2024-08-26 14:15:20|52.68|52.38|52.72|52.42|52.74|52.44|52.68|52.38|16
1724681730000|2024-08-26 14:15:30|52.73|52.43|52.71|52.41|52.77|52.47|52.71|52.41|16
1724681740000|2024-08-26 14:15:40|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|9
1724681750000|2024-08-26 14:15:50|52.76|52.46|52.72|52.42|52.76|52.46|52.71|52.41|19
1724681760000|2024-08-26 14:16:00|52.71|52.41|52.72|52.42|52.74|52.44|52.7|52.4|20
1724681770000|2024-08-26 14:16:10|52.71|52.41|52.78|52.48|52.79|52.49|52.71|52.41|19
1724681780000|2024-08-26 14:16:20|52.79|52.49|52.83|52.53|52.84|52.54|52.79|52.49|14
1724681790000|2024-08-26 14:16:30|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|13
1724681800000|2024-08-26 14:16:40|52.84|52.54|52.78|52.48|52.84|52.54|52.78|52.48|11
1724681810000|2024-08-26 14:16:50|52.79|52.49|52.79|52.49|52.81|52.51|52.79|52.49|11
1724681820000|2024-08-26 14:17:00|52.76|52.46|52.77|52.47|52.79|52.49|52.76|52.46|11
1724681830000|2024-08-26 14:17:10|52.76|52.46|52.77|52.47|52.78|52.48|52.75|52.45|15
1724681840000|2024-08-26 14:17:20|52.76|52.46|52.82|52.52|52.82|52.52|52.76|52.46|16
1724681850000|2024-08-26 14:17:30|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|3
1724681860000|2024-08-26 14:17:40|52.83|52.53|52.86|52.56|52.86|52.56|52.81|52.51|13
1724681870000|2024-08-26 14:17:50|52.85|52.55|52.87|52.57|52.87|52.57|52.84|52.54|15
1724681880000|2024-08-26 14:18:00|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|20
1724681890000|2024-08-26 14:18:10|52.85|52.55|52.84|52.54|52.85|52.55|52.81|52.51|14
1724681900000|2024-08-26 14:18:20|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|9
1724681910000|2024-08-26 14:18:30|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|12
1724681920000|2024-08-26 14:18:40|52.85|52.55|52.81|52.51|52.86|52.56|52.81|52.51|14
1724681930000|2024-08-26 14:18:50|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|14
1724681940000|2024-08-26 14:19:00|52.82|52.52|52.82|52.52|52.83|52.53|52.81|52.51|5
1724681950000|2024-08-26 14:19:10|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|8
1724681960000|2024-08-26 14:19:20|52.83|52.53|52.8|52.5|52.83|52.53|52.8|52.5|6
1724681970000|2024-08-26 14:19:30|52.79|52.49|52.81|52.51|52.84|52.54|52.79|52.49|18
1724681980000|2024-08-26 14:19:40|52.82|52.52|52.76|52.46|52.82|52.52|52.76|52.46|10
1724681990000|2024-08-26 14:19:50|52.77|52.47|52.79|52.49|52.8|52.5|52.76|52.46|10
1724682000000|2024-08-26 14:20:00|52.8|52.5|52.85|52.55|52.87|52.57|52.79|52.49|14
1724682010000|2024-08-26 14:20:10|52.84|52.54|52.85|52.55|52.87|52.57|52.81|52.51|25
1724682020000|2024-08-26 14:20:20|52.86|52.56|52.82|52.52|52.86|52.56|52.82|52.52|15
1724682030000|2024-08-26 14:20:30|52.83|52.53|52.8|52.5|52.84|52.54|52.79|52.49|16
1724682040000|2024-08-26 14:20:40|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|15
1724682050000|2024-08-26 14:20:50|52.84|52.54|52.85|52.55|52.87|52.57|52.84|52.54|9
1724682060000|2024-08-26 14:21:00|52.86|52.56|52.84|52.54|52.86|52.56|52.81|52.51|20
1724682070000|2024-08-26 14:21:10|52.85|52.55|52.85|52.55|52.86|52.56|52.83|52.53|16
1724682080000|2024-08-26 14:21:20|52.86|52.56|52.85|52.55|52.86|52.56|52.83|52.53|12
1724682090000|2024-08-26 14:21:30|52.89|52.59|52.85|52.55|52.89|52.59|52.85|52.55|8
1724682100000|2024-08-26 14:21:40|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|4
1724682110000|2024-08-26 14:21:50|52.8|52.5|52.83|52.53|52.84|52.54|52.8|52.5|11
1724682120000|2024-08-26 14:22:00|52.84|52.54|52.85|52.55|52.87|52.57|52.84|52.54|6
1724682130000|2024-08-26 14:22:10|52.84|52.54|52.81|52.51|52.84|52.54|52.8|52.5|14
1724682140000|2024-08-26 14:22:20|52.82|52.52|52.79|52.49|52.83|52.53|52.79|52.49|10
1724682150000|2024-08-26 14:22:30|52.78|52.48|52.77|52.47|52.79|52.49|52.76|52.46|13
1724682160000|2024-08-26 14:22:40|52.78|52.48|52.79|52.49|52.8|52.5|52.76|52.46|11
1724682170000|2024-08-26 14:22:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724682180000|2024-08-26 14:23:00|52.79|52.49|52.78|52.48|52.8|52.5|52.78|52.48|8
1724682190000|2024-08-26 14:23:10|52.77|52.47|52.74|52.44|52.77|52.47|52.72|52.42|8
1724682200000|2024-08-26 14:23:20|52.75|52.45|52.81|52.51|52.81|52.51|52.74|52.44|16
1724682210000|2024-08-26 14:23:30|52.82|52.52|52.86|52.56|52.86|52.56|52.82|52.52|8
1724682220000|2024-08-26 14:23:40|52.87|52.57|52.82|52.52|52.87|52.57|52.82|52.52|10
1724682230000|2024-08-26 14:23:50|52.83|52.53|52.81|52.51|52.83|52.53|52.8|52.5|14
1724682240000|2024-08-26 14:24:00|52.82|52.52|52.84|52.54|52.85|52.55|52.81|52.51|11
1724682250000|2024-08-26 14:24:10|52.83|52.53|52.83|52.53|52.85|52.55|52.83|52.53|9
1724682260000|2024-08-26 14:24:20|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|12
1724682270000|2024-08-26 14:24:30|52.83|52.53|52.88|52.58|52.88|52.58|52.82|52.52|14
1724682280000|2024-08-26 14:24:40|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|13
1724682290000|2024-08-26 14:24:50|52.88|52.58|52.83|52.53|52.88|52.58|52.82|52.52|16
1724682300000|2024-08-26 14:25:00|52.84|52.54|52.86|52.56|52.88|52.58|52.84|52.54|14
1724682310000|2024-08-26 14:25:10|52.87|52.57|52.89|52.59|52.89|52.59|52.86|52.56|13
1724682320000|2024-08-26 14:25:20|52.9|52.6|52.91|52.61|52.91|52.61|52.88|52.58|13
1724682330000|2024-08-26 14:25:30|52.92|52.62|52.93|52.63|52.93|52.63|52.91|52.61|3
1724682340000|2024-08-26 14:25:40|52.95|52.65|52.99|52.69|53|52.7|52.95|52.65|16
1724682350000|2024-08-26 14:25:50|53|52.7|53.01|52.71|53.01|52.71|52.98|52.68|15
1724682360000|2024-08-26 14:26:00|52.99|52.69|53|52.7|53|52.7|52.98|52.68|10
1724682370000|2024-08-26 14:26:10|53.01|52.71|53|52.7|53.01|52.71|52.99|52.69|10
1724682380000|2024-08-26 14:26:20|52.99|52.69|53.03|52.73|53.04|52.74|52.99|52.69|12
1724682390000|2024-08-26 14:26:30|53.05|52.75|53.05|52.75|53.07|52.77|53.05|52.75|11
1724682400000|2024-08-26 14:26:40|53.06|52.76|53.06|52.76|53.07|52.77|53.04|52.74|25
1724682410000|2024-08-26 14:26:50|53.04|52.74|53.07|52.77|53.07|52.77|53.04|52.74|21
1724682420000|2024-08-26 14:27:00|53.05|52.75|53.01|52.71|53.07|52.77|53|52.7|15
1724682430000|2024-08-26 14:27:10|53.02|52.72|53|52.7|53.02|52.72|52.99|52.69|16
1724682440000|2024-08-26 14:27:20|53.01|52.71|53.01|52.71|53.02|52.72|52.99|52.69|16
1724682450000|2024-08-26 14:27:30|53|52.7|53.01|52.71|53.02|52.72|53|52.7|16
1724682460000|2024-08-26 14:27:40|53|52.7|53.02|52.72|53.03|52.73|53|52.7|13
1724682470000|2024-08-26 14:27:50|53.03|52.73|53|52.7|53.03|52.73|53|52.7|5
1724682480000|2024-08-26 14:28:00|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|12
1724682490000|2024-08-26 14:28:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724682500000|2024-08-26 14:28:20|52.98|52.68|52.94|52.64|52.98|52.68|52.92|52.62|17
1724682510000|2024-08-26 14:28:30|52.95|52.65|52.96|52.66|52.97|52.67|52.93|52.63|23
1724682520000|2024-08-26 14:28:40|52.95|52.65|52.94|52.64|52.96|52.66|52.94|52.64|23
1724682530000|2024-08-26 14:28:50|52.95|52.65|52.94|52.64|52.96|52.66|52.93|52.63|18
1724682540000|2024-08-26 14:29:00|52.95|52.65|52.93|52.63|52.96|52.66|52.93|52.63|15
1724682550000|2024-08-26 14:29:10|52.95|52.65|52.91|52.61|52.95|52.65|52.9|52.6|18
1724682560000|2024-08-26 14:29:20|52.9|52.6|52.93|52.63|52.93|52.63|52.9|52.6|7
1724682570000|2024-08-26 14:29:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724682580000|2024-08-26 14:29:40|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1724682590000|2024-08-26 14:29:50|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724682600000|2024-08-26 14:30:00|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1724682610000|2024-08-26 14:30:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724682620000|2024-08-26 14:30:20|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1724682630000|2024-08-26 14:30:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724682640000|2024-08-26 14:30:40|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724682650000|2024-08-26 14:30:50|52.98|52.68|52.99|52.69|53|52.7|52.97|52.67|6
1724682660000|2024-08-26 14:31:00|53|52.7|53|52.7|53.02|52.72|53|52.7|5
1724682670000|2024-08-26 14:31:10|52.99|52.69|52.97|52.67|53|52.7|52.97|52.67|5
1724682680000|2024-08-26 14:31:20|52.95|52.65|52.93|52.63|52.95|52.65|52.92|52.62|4
1724682690000|2024-08-26 14:31:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1724682700000|2024-08-26 14:31:40|52.93|52.63|52.94|52.64|52.94|52.64|52.92|52.62|3
1724682710000|2024-08-26 14:31:50|52.93|52.63|52.9|52.6|52.93|52.63|52.9|52.6|4
1724682720000|2024-08-26 14:32:00|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|3
1724682740000|2024-08-26 14:32:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724682750000|2024-08-26 14:32:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724682760000|2024-08-26 14:32:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724682770000|2024-08-26 14:32:50|52.84|52.54|52.86|52.56|52.86|52.56|52.83|52.53|3
1724682780000|2024-08-26 14:33:00|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|5
1724682790000|2024-08-26 14:33:10|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1724682800000|2024-08-26 14:33:20|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|3
1724682810000|2024-08-26 14:33:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724682820000|2024-08-26 14:33:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724682830000|2024-08-26 14:33:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724682850000|2024-08-26 14:34:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724682860000|2024-08-26 14:34:20|52.89|52.59|52.91|52.61|52.91|52.61|52.88|52.58|4
1724682870000|2024-08-26 14:34:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724682880000|2024-08-26 14:34:40|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1724682890000|2024-08-26 14:34:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724682900000|2024-08-26 14:35:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724682910000|2024-08-26 14:35:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1724682920000|2024-08-26 14:35:20|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|2
1724682930000|2024-08-26 14:35:30|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724682950000|2024-08-26 14:35:50|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724682960000|2024-08-26 14:36:00|52.89|52.59|52.92|52.62|52.95|52.65|52.89|52.59|13
1724682970000|2024-08-26 14:36:10|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|4
1724682980000|2024-08-26 14:36:20|52.93|52.63|52.88|52.58|52.93|52.63|52.88|52.58|8
1724682990000|2024-08-26 14:36:30|52.87|52.57|52.9|52.6|52.9|52.6|52.87|52.57|6
1724683000000|2024-08-26 14:36:40|52.89|52.59|52.88|52.58|52.9|52.6|52.87|52.57|12
1724683010000|2024-08-26 14:36:50|52.87|52.57|52.93|52.63|52.93|52.63|52.87|52.57|9
1724683020000|2024-08-26 14:37:00|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|11
1724683030000|2024-08-26 14:37:10|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|9
1724683040000|2024-08-26 14:37:20|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|5
1724683050000|2024-08-26 14:37:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724683060000|2024-08-26 14:37:40|52.86|52.56|52.84|52.54|52.86|52.56|52.82|52.52|9
1724683070000|2024-08-26 14:37:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1724683080000|2024-08-26 14:38:00|52.81|52.51|52.8|52.5|52.83|52.53|52.8|52.5|6
1724683090000|2024-08-26 14:38:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1724683100000|2024-08-26 14:38:20|52.81|52.51|52.78|52.48|52.81|52.51|52.78|52.48|8
1724683110000|2024-08-26 14:38:30|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|7
1724683120000|2024-08-26 14:38:40|52.76|52.46|52.75|52.45|52.77|52.47|52.75|52.45|4
1724683130000|2024-08-26 14:38:50|52.73|52.43|52.72|52.42|52.73|52.43|52.7|52.4|9
1724683140000|2024-08-26 14:39:00|52.71|52.41|52.71|52.41|52.74|52.44|52.71|52.41|16
1724683150000|2024-08-26 14:39:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|10
1724683160000|2024-08-26 14:39:20|52.7|52.4|52.75|52.45|52.75|52.45|52.69|52.39|12
1724683170000|2024-08-26 14:39:30|52.76|52.46|52.73|52.43|52.76|52.46|52.71|52.41|13
1724683180000|2024-08-26 14:39:40|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|4
1724683190000|2024-08-26 14:39:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724683200000|2024-08-26 14:40:00|52.69|52.39|52.72|52.42|52.73|52.43|52.69|52.39|14
1724683210000|2024-08-26 14:40:10|52.73|52.43|52.74|52.44|52.75|52.45|52.72|52.42|12
1724683220000|2024-08-26 14:40:20|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|9
1724683230000|2024-08-26 14:40:30|52.74|52.44|52.78|52.48|52.78|52.48|52.73|52.43|9
1724683240000|2024-08-26 14:40:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|14
1724683250000|2024-08-26 14:40:50|52.77|52.47|52.76|52.46|52.78|52.48|52.75|52.45|14
1724683260000|2024-08-26 14:41:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1724683270000|2024-08-26 14:41:10|52.76|52.46|52.76|52.46|52.78|52.48|52.76|52.46|8
1724683280000|2024-08-26 14:41:20|52.77|52.47|52.71|52.41|52.77|52.47|52.7|52.4|10
1724683290000|2024-08-26 14:41:30|52.7|52.4|52.69|52.39|52.72|52.42|52.68|52.38|6
1724683300000|2024-08-26 14:41:40|52.68|52.38|52.75|52.45|52.75|52.45|52.68|52.38|8
1724683310000|2024-08-26 14:41:50|52.76|52.46|52.72|52.42|52.76|52.46|52.71|52.41|9
1724683320000|2024-08-26 14:42:00|52.73|52.43|52.73|52.43|52.74|52.44|52.71|52.41|8
1724683330000|2024-08-26 14:42:10|52.72|52.42|52.74|52.44|52.75|52.45|52.72|52.42|7
1724683340000|2024-08-26 14:42:20|52.73|52.43|52.73|52.43|52.74|52.44|52.71|52.41|6
1724683350000|2024-08-26 14:42:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724683360000|2024-08-26 14:42:40|52.73|52.43|52.73|52.43|52.75|52.45|52.73|52.43|7
1724683370000|2024-08-26 14:42:50|52.72|52.42|52.73|52.43|52.74|52.44|52.7|52.4|8
1724683380000|2024-08-26 14:43:00|52.74|52.44|52.71|52.41|52.74|52.44|52.7|52.4|10
1724683390000|2024-08-26 14:43:10|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|6
1724683400000|2024-08-26 14:43:20|52.74|52.44|52.74|52.44|52.75|52.45|52.73|52.43|13
1724683410000|2024-08-26 14:43:30|52.73|52.43|52.73|52.43|52.74|52.44|52.72|52.42|7
1724683420000|2024-08-26 14:43:40|52.74|52.44|52.76|52.46|52.76|52.46|52.73|52.43|13
1724683430000|2024-08-26 14:43:50|52.74|52.44|52.74|52.44|52.77|52.47|52.73|52.43|19
1724683440000|2024-08-26 14:44:00|52.73|52.43|52.72|52.42|52.74|52.44|52.72|52.42|6
1724683450000|2024-08-26 14:44:10|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|7
1724683460000|2024-08-26 14:44:20|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|4
1724683470000|2024-08-26 14:44:30|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|7
1724683480000|2024-08-26 14:44:40|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|9
1724683490000|2024-08-26 14:44:50|52.76|52.46|52.77|52.47|52.78|52.48|52.75|52.45|14
1724683500000|2024-08-26 14:45:00|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|11
1724683510000|2024-08-26 14:45:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|6
1724683520000|2024-08-26 14:45:20|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|12
1724683530000|2024-08-26 14:45:30|52.77|52.47|52.75|52.45|52.77|52.47|52.74|52.44|7
1724683540000|2024-08-26 14:45:40|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|6
1724683550000|2024-08-26 14:45:50|52.76|52.46|52.74|52.44|52.76|52.46|52.73|52.43|7
1724683560000|2024-08-26 14:46:00|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|18
1724683570000|2024-08-26 14:46:10|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|13
1724683580000|2024-08-26 14:46:20|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|16
1724683590000|2024-08-26 14:46:30|52.79|52.49|52.79|52.49|52.82|52.52|52.79|52.49|8
1724683600000|2024-08-26 14:46:40|52.8|52.5|52.82|52.52|52.83|52.53|52.8|52.5|11
1724683610000|2024-08-26 14:46:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|8
1724683620000|2024-08-26 14:47:00|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1724683630000|2024-08-26 14:47:10|52.8|52.5|52.77|52.47|52.8|52.5|52.77|52.47|12
1724683640000|2024-08-26 14:47:20|52.78|52.48|52.83|52.53|52.84|52.54|52.77|52.47|8
1724683650000|2024-08-26 14:47:30|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|4
1724683660000|2024-08-26 14:47:40|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|7
1724683670000|2024-08-26 14:47:50|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|7
1724683680000|2024-08-26 14:48:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|6
1724683690000|2024-08-26 14:48:10|52.84|52.54|52.86|52.56|52.87|52.57|52.84|52.54|15
1724683700000|2024-08-26 14:48:20|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|3
1724683720000|2024-08-26 14:48:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724683730000|2024-08-26 14:48:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724683740000|2024-08-26 14:49:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724683750000|2024-08-26 14:49:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724683770000|2024-08-26 14:49:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724683780000|2024-08-26 14:49:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724683800000|2024-08-26 14:50:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724683810000|2024-08-26 14:50:10|52.86|52.56|52.91|52.61|52.92|52.62|52.86|52.56|5
1724683820000|2024-08-26 14:50:20|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1724683830000|2024-08-26 14:50:30|52.89|52.59|52.86|52.56|52.89|52.59|52.86|52.56|4
1724683840000|2024-08-26 14:50:40|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1724683860000|2024-08-26 14:51:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724683870000|2024-08-26 14:51:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1724683880000|2024-08-26 14:51:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724683890000|2024-08-26 14:51:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724683900000|2024-08-26 14:51:40|52.91|52.61|52.9|52.6|52.91|52.61|52.89|52.59|4
1724683910000|2024-08-26 14:51:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724683920000|2024-08-26 14:52:00|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|5
1724683930000|2024-08-26 14:52:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724683950000|2024-08-26 14:52:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724683970000|2024-08-26 14:52:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724683980000|2024-08-26 14:53:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724683990000|2024-08-26 14:53:10|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1724684000000|2024-08-26 14:53:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1724684010000|2024-08-26 14:53:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724684020000|2024-08-26 14:53:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724684030000|2024-08-26 14:53:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724684040000|2024-08-26 14:54:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724684050000|2024-08-26 14:54:10|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1724684060000|2024-08-26 14:54:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724684070000|2024-08-26 14:54:30|52.97|52.67|52.96|52.66|52.97|52.67|52.95|52.65|4
1724684080000|2024-08-26 14:54:40|52.97|52.67|52.93|52.63|52.97|52.67|52.93|52.63|4
1724684090000|2024-08-26 14:54:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724684100000|2024-08-26 14:55:00|52.93|52.63|52.96|52.66|52.96|52.66|52.93|52.63|4
1724684110000|2024-08-26 14:55:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724684120000|2024-08-26 14:55:20|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1724684150000|2024-08-26 14:55:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724684160000|2024-08-26 14:56:00|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724684170000|2024-08-26 14:56:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724684200000|2024-08-26 14:56:40|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1724684220000|2024-08-26 14:57:00|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1724684230000|2024-08-26 14:57:10|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724684240000|2024-08-26 14:57:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724684250000|2024-08-26 14:57:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724684270000|2024-08-26 14:57:50|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|2
1724684310000|2024-08-26 14:58:30|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|2
1724684350000|2024-08-26 14:59:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1724684370000|2024-08-26 14:59:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1724684400000|2024-08-26 15:00:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1724684410000|2024-08-26 15:00:10|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1724684420000|2024-08-26 15:00:20|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1724684430000|2024-08-26 15:00:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724684440000|2024-08-26 15:00:40|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724684470000|2024-08-26 15:01:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724684490000|2024-08-26 15:01:30|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1724684510000|2024-08-26 15:01:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724684520000|2024-08-26 15:02:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724684540000|2024-08-26 15:02:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1724684550000|2024-08-26 15:02:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724684560000|2024-08-26 15:02:40|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1724684590000|2024-08-26 15:03:10|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1724684600000|2024-08-26 15:03:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724684610000|2024-08-26 15:03:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724684640000|2024-08-26 15:04:00|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|3
1724684650000|2024-08-26 15:04:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724684660000|2024-08-26 15:04:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724684670000|2024-08-26 15:04:30|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1724684680000|2024-08-26 15:04:40|52.87|52.57|52.9|52.6|52.9|52.6|52.87|52.57|5
1724684710000|2024-08-26 15:05:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1724684720000|2024-08-26 15:05:20|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|4
1724684740000|2024-08-26 15:05:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724684760000|2024-08-26 15:06:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1724684770000|2024-08-26 15:06:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724684780000|2024-08-26 15:06:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724684800000|2024-08-26 15:06:40|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1724684810000|2024-08-26 15:06:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724684840000|2024-08-26 15:07:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724684850000|2024-08-26 15:07:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724684880000|2024-08-26 15:08:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724684890000|2024-08-26 15:08:10|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|4
1724684900000|2024-08-26 15:08:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724684910000|2024-08-26 15:08:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724684920000|2024-08-26 15:08:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724684960000|2024-08-26 15:09:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724684970000|2024-08-26 15:09:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724684990000|2024-08-26 15:09:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724685000000|2024-08-26 15:10:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724685010000|2024-08-26 15:10:10|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724685020000|2024-08-26 15:10:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724685030000|2024-08-26 15:10:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724685040000|2024-08-26 15:10:40|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|2
1724685050000|2024-08-26 15:10:50|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1724685070000|2024-08-26 15:11:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724685080000|2024-08-26 15:11:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1724685090000|2024-08-26 15:11:30|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|2
1724685150000|2024-08-26 15:12:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724685160000|2024-08-26 15:12:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724685170000|2024-08-26 15:12:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724685190000|2024-08-26 15:13:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724685220000|2024-08-26 15:13:40|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724685230000|2024-08-26 15:13:50|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724685240000|2024-08-26 15:14:00|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|2
1724685250000|2024-08-26 15:14:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724685280000|2024-08-26 15:14:40|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|3
1724685290000|2024-08-26 15:14:50|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|2
1724685300000|2024-08-26 15:15:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724685320000|2024-08-26 15:15:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724685330000|2024-08-26 15:15:30|52.56|52.26|52.5|52.2|52.56|52.26|52.5|52.2|3
1724685340000|2024-08-26 15:15:40|52.48|52.18|52.4|52.1|52.48|52.18|52.4|52.1|10
1724685350000|2024-08-26 15:15:50|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|3
1724685360000|2024-08-26 15:16:00|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|4
1724685370000|2024-08-26 15:16:10|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1724685380000|2024-08-26 15:16:20|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1724685390000|2024-08-26 15:16:30|52.4|52.1|52.44|52.14|52.44|52.14|52.4|52.1|5
1724685400000|2024-08-26 15:16:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724685410000|2024-08-26 15:16:50|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1724685430000|2024-08-26 15:17:10|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1724685440000|2024-08-26 15:17:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724685450000|2024-08-26 15:17:30|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|10
1724685460000|2024-08-26 15:17:40|52.47|52.17|52.54|52.24|52.54|52.24|52.47|52.17|16
1724685470000|2024-08-26 15:17:50|52.55|52.25|52.52|52.22|52.56|52.26|52.52|52.22|12
1724685480000|2024-08-26 15:18:00|52.51|52.21|52.53|52.23|52.53|52.23|52.49|52.19|13
1724685490000|2024-08-26 15:18:10|52.52|52.22|52.56|52.26|52.56|52.26|52.52|52.22|22
1724685500000|2024-08-26 15:18:20|52.54|52.24|52.55|52.25|52.55|52.25|52.53|52.23|10
1724685510000|2024-08-26 15:18:30|52.56|52.26|52.53|52.23|52.56|52.26|52.53|52.23|9
1724685520000|2024-08-26 15:18:40|52.52|52.22|52.48|52.18|52.53|52.23|52.47|52.17|11
1724685530000|2024-08-26 15:18:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|9
1724685540000|2024-08-26 15:19:00|52.48|52.18|52.53|52.23|52.53|52.23|52.47|52.17|17
1724685550000|2024-08-26 15:19:10|52.52|52.22|52.49|52.19|52.54|52.24|52.49|52.19|11
1724685560000|2024-08-26 15:19:20|52.52|52.22|52.53|52.23|52.54|52.24|52.51|52.21|15
1724685570000|2024-08-26 15:19:30|52.52|52.22|52.53|52.23|52.54|52.24|52.52|52.22|16
1724685580000|2024-08-26 15:19:40|52.52|52.22|52.5|52.2|52.52|52.22|52.49|52.19|9
1724685590000|2024-08-26 15:19:50|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|10
1724685600000|2024-08-26 15:20:00|52.54|52.24|52.58|52.28|52.6|52.3|52.52|52.22|14
1724685610000|2024-08-26 15:20:10|52.57|52.27|52.59|52.29|52.64|52.34|52.57|52.27|26
1724685620000|2024-08-26 15:20:20|52.58|52.28|52.56|52.26|52.59|52.29|52.56|52.26|9
1724685630000|2024-08-26 15:20:30|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|7
1724685640000|2024-08-26 15:20:40|52.55|52.25|52.55|52.25|52.56|52.26|52.54|52.24|5
1724685650000|2024-08-26 15:20:50|52.54|52.24|52.57|52.27|52.57|52.27|52.53|52.23|11
1724685660000|2024-08-26 15:21:00|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|13
1724685670000|2024-08-26 15:21:10|52.57|52.27|52.57|52.27|52.57|52.27|52.55|52.25|15
1724685680000|2024-08-26 15:21:20|52.56|52.26|52.56|52.26|52.57|52.27|52.55|52.25|9
1724685690000|2024-08-26 15:21:30|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|9
1724685700000|2024-08-26 15:21:40|52.57|52.27|52.59|52.29|52.61|52.31|52.57|52.27|9
1724685710000|2024-08-26 15:21:50|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|9
1724685720000|2024-08-26 15:22:00|52.59|52.29|52.64|52.34|52.64|52.34|52.59|52.29|7
1724685730000|2024-08-26 15:22:10|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|5
1724685740000|2024-08-26 15:22:20|52.64|52.34|52.65|52.35|52.65|52.35|52.61|52.31|15
1724685750000|2024-08-26 15:22:30|52.63|52.33|52.64|52.34|52.67|52.37|52.63|52.33|16
1724685760000|2024-08-26 15:22:40|52.66|52.36|52.67|52.37|52.67|52.37|52.64|52.34|6
1724685770000|2024-08-26 15:22:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724685780000|2024-08-26 15:23:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724685790000|2024-08-26 15:23:10|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1724685800000|2024-08-26 15:23:20|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|9
1724685810000|2024-08-26 15:23:30|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|6
1724685820000|2024-08-26 15:23:40|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|8
1724685830000|2024-08-26 15:23:50|52.76|52.46|52.74|52.44|52.76|52.46|52.72|52.42|15
1724685840000|2024-08-26 15:24:00|52.75|52.45|52.75|52.45|52.75|52.45|52.73|52.43|16
1724685850000|2024-08-26 15:24:10|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|10
1724685860000|2024-08-26 15:24:20|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|5
1724685870000|2024-08-26 15:24:30|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|4
1724685880000|2024-08-26 15:24:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1724685890000|2024-08-26 15:24:50|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1724685900000|2024-08-26 15:25:00|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|8
1724685910000|2024-08-26 15:25:10|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|5
1724685920000|2024-08-26 15:25:20|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|7
1724685930000|2024-08-26 15:25:30|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|8
1724685940000|2024-08-26 15:25:40|52.77|52.47|52.74|52.44|52.78|52.48|52.72|52.42|16
1724685950000|2024-08-26 15:25:50|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1724685960000|2024-08-26 15:26:00|52.75|52.45|52.74|52.44|52.77|52.47|52.74|52.44|7
1724685970000|2024-08-26 15:26:10|52.73|52.43|52.72|52.42|52.74|52.44|52.7|52.4|15
1724685980000|2024-08-26 15:26:20|52.71|52.41|52.7|52.4|52.74|52.44|52.7|52.4|11
1724685990000|2024-08-26 15:26:30|52.71|52.41|52.69|52.39|52.73|52.43|52.69|52.39|12
1724686000000|2024-08-26 15:26:40|52.7|52.4|52.73|52.43|52.73|52.43|52.69|52.39|11
1724686010000|2024-08-26 15:26:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|11
1724686020000|2024-08-26 15:27:00|52.71|52.41|52.7|52.4|52.74|52.44|52.7|52.4|16
1724686030000|2024-08-26 15:27:10|52.69|52.39|52.7|52.4|52.71|52.41|52.69|52.39|7
1724686040000|2024-08-26 15:27:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724686050000|2024-08-26 15:27:30|52.72|52.42|52.73|52.43|52.73|52.43|52.71|52.41|6
1724686060000|2024-08-26 15:27:40|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|3
1724686070000|2024-08-26 15:27:50|52.73|52.43|52.74|52.44|52.74|52.44|52.72|52.42|6
1724686080000|2024-08-26 15:28:00|52.73|52.43|52.76|52.46|52.76|52.46|52.73|52.43|5
1724686090000|2024-08-26 15:28:10|52.73|52.43|52.75|52.45|52.76|52.46|52.73|52.43|13
1724686100000|2024-08-26 15:28:20|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1724686110000|2024-08-26 15:28:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1724686120000|2024-08-26 15:28:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1724686130000|2024-08-26 15:28:50|52.74|52.44|52.74|52.44|52.74|52.44|52.72|52.42|15
1724686140000|2024-08-26 15:29:00|52.73|52.43|52.74|52.44|52.75|52.45|52.73|52.43|8
1724686150000|2024-08-26 15:29:10|52.73|52.43|52.75|52.45|52.76|52.46|52.73|52.43|7
1724686160000|2024-08-26 15:29:20|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1724686170000|2024-08-26 15:29:30|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|11
1724686180000|2024-08-26 15:29:40|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|9
1724686190000|2024-08-26 15:29:50|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|11
1724686200000|2024-08-26 15:30:00|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1724686210000|2024-08-26 15:30:10|52.76|52.46|52.74|52.44|52.76|52.46|52.73|52.43|9
1724686220000|2024-08-26 15:30:20|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|7
1724686230000|2024-08-26 15:30:30|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|11
1724686240000|2024-08-26 15:30:40|52.75|52.45|52.78|52.48|52.78|52.48|52.75|52.45|6
1724686250000|2024-08-26 15:30:50|52.79|52.49|52.81|52.51|52.82|52.52|52.79|52.49|4
1724686260000|2024-08-26 15:31:00|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|11
1724686270000|2024-08-26 15:31:10|52.81|52.51|52.78|52.48|52.82|52.52|52.78|52.48|6
1724686280000|2024-08-26 15:31:20|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|7
1724686290000|2024-08-26 15:31:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|8
1724686300000|2024-08-26 15:31:40|52.76|52.46|52.71|52.41|52.76|52.46|52.71|52.41|11
1724686310000|2024-08-26 15:31:50|52.72|52.42|52.73|52.43|52.74|52.44|52.71|52.41|9
1724686320000|2024-08-26 15:32:00|52.74|52.44|52.74|52.44|52.74|52.44|52.72|52.42|12
1724686330000|2024-08-26 15:32:10|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|8
1724686340000|2024-08-26 15:32:20|52.71|52.41|52.7|52.4|52.71|52.41|52.69|52.39|6
1724686350000|2024-08-26 15:32:30|52.69|52.39|52.71|52.41|52.71|52.41|52.68|52.38|11
1724686360000|2024-08-26 15:32:40|52.7|52.4|52.73|52.43|52.74|52.44|52.7|52.4|13
1724686370000|2024-08-26 15:32:50|52.72|52.42|52.7|52.4|52.74|52.44|52.7|52.4|9
1724686380000|2024-08-26 15:33:00|52.71|52.41|52.68|52.38|52.72|52.42|52.68|52.38|10
1724686390000|2024-08-26 15:33:10|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|8
1724686400000|2024-08-26 15:33:20|52.69|52.39|52.68|52.38|52.7|52.4|52.68|52.38|8
1724686410000|2024-08-26 15:33:30|52.69|52.39|52.72|52.42|52.73|52.43|52.69|52.39|6
1724686420000|2024-08-26 15:33:40|52.73|52.43|52.71|52.41|52.73|52.43|52.69|52.39|12
1724686430000|2024-08-26 15:33:50|52.7|52.4|52.69|52.39|52.71|52.41|52.68|52.38|10
1724686440000|2024-08-26 15:34:00|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|6
1724686450000|2024-08-26 15:34:10|52.7|52.4|52.74|52.44|52.75|52.45|52.7|52.4|6
1724686460000|2024-08-26 15:34:20|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|12
1724686470000|2024-08-26 15:34:30|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|6
1724686480000|2024-08-26 15:34:40|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|9
1724686490000|2024-08-26 15:34:50|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1724686500000|2024-08-26 15:35:00|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1724686510000|2024-08-26 15:35:10|52.68|52.38|52.67|52.37|52.69|52.39|52.66|52.36|10
1724686520000|2024-08-26 15:35:20|52.66|52.36|52.66|52.36|52.67|52.37|52.65|52.35|13
1724686530000|2024-08-26 15:35:30|52.65|52.35|52.64|52.34|52.66|52.36|52.64|52.34|6
1724686540000|2024-08-26 15:35:40|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|4
1724686550000|2024-08-26 15:35:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724686560000|2024-08-26 15:36:00|52.64|52.34|52.65|52.35|52.65|52.35|52.63|52.33|10
1724686570000|2024-08-26 15:36:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724686580000|2024-08-26 15:36:20|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1724686600000|2024-08-26 15:36:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1724686620000|2024-08-26 15:37:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1724686630000|2024-08-26 15:37:10|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|5
1724686640000|2024-08-26 15:37:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|5
1724686650000|2024-08-26 15:37:30|52.68|52.38|52.67|52.37|52.69|52.39|52.67|52.37|4
1724686660000|2024-08-26 15:37:40|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|5
1724686680000|2024-08-26 15:38:00|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|5
1724686690000|2024-08-26 15:38:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1724686700000|2024-08-26 15:38:20|52.7|52.4|52.7|52.4|52.71|52.41|52.69|52.39|5
1724686710000|2024-08-26 15:38:30|52.71|52.41|52.7|52.4|52.71|52.41|52.69|52.39|8
1724686720000|2024-08-26 15:38:40|52.69|52.39|52.74|52.44|52.74|52.44|52.69|52.39|9
1724686730000|2024-08-26 15:38:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1724686740000|2024-08-26 15:39:00|52.73|52.43|52.71|52.41|52.73|52.43|52.71|52.41|2
1724686750000|2024-08-26 15:39:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724686760000|2024-08-26 15:39:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724686770000|2024-08-26 15:39:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1724686780000|2024-08-26 15:39:40|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1724686800000|2024-08-26 15:40:00|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|7
1724686810000|2024-08-26 15:40:10|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1724686820000|2024-08-26 15:40:20|52.76|52.46|52.76|52.46|52.77|52.47|52.75|52.45|5
1724686830000|2024-08-26 15:40:30|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|4
1724686840000|2024-08-26 15:40:40|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|7
1724686850000|2024-08-26 15:40:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1724686860000|2024-08-26 15:41:00|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|5
1724686870000|2024-08-26 15:41:10|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1724686880000|2024-08-26 15:41:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724686890000|2024-08-26 15:41:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724686900000|2024-08-26 15:41:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|6
1724686910000|2024-08-26 15:41:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|9
1724686920000|2024-08-26 15:42:00|52.78|52.48|52.84|52.54|52.84|52.54|52.78|52.48|8
1724686930000|2024-08-26 15:42:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724686940000|2024-08-26 15:42:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724686950000|2024-08-26 15:42:30|52.85|52.55|52.86|52.56|52.86|52.56|52.84|52.54|6
1724686970000|2024-08-26 15:42:50|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|7
1724686980000|2024-08-26 15:43:00|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|4
1724686990000|2024-08-26 15:43:10|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724687000000|2024-08-26 15:43:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724687010000|2024-08-26 15:43:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1724687020000|2024-08-26 15:43:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724687030000|2024-08-26 15:43:50|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|6
1724687060000|2024-08-26 15:44:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724687070000|2024-08-26 15:44:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1724687080000|2024-08-26 15:44:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1724687090000|2024-08-26 15:44:50|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1724687100000|2024-08-26 15:45:00|52.91|52.61|52.87|52.57|52.91|52.61|52.87|52.57|7
1724687110000|2024-08-26 15:45:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724687120000|2024-08-26 15:45:20|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|8
1724687130000|2024-08-26 15:45:30|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1724687140000|2024-08-26 15:45:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724687150000|2024-08-26 15:45:50|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|9
1724687160000|2024-08-26 15:46:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1724687170000|2024-08-26 15:46:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1724687180000|2024-08-26 15:46:20|52.88|52.58|52.87|52.57|52.88|52.58|52.86|52.56|6
1724687190000|2024-08-26 15:46:30|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|3
1724687200000|2024-08-26 15:46:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724687210000|2024-08-26 15:46:50|52.85|52.55|52.88|52.58|52.88|52.58|52.84|52.54|7
1724687220000|2024-08-26 15:47:00|52.87|52.57|52.84|52.54|52.88|52.58|52.81|52.51|17
1724687230000|2024-08-26 15:47:10|52.83|52.53|52.84|52.54|52.86|52.56|52.83|52.53|12
1724687240000|2024-08-26 15:47:20|52.85|52.55|52.86|52.56|52.86|52.56|52.84|52.54|8
1724687250000|2024-08-26 15:47:30|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|8
1724687260000|2024-08-26 15:47:40|52.85|52.55|52.83|52.53|52.86|52.56|52.83|52.53|5
1724687270000|2024-08-26 15:47:50|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|10
1724687280000|2024-08-26 15:48:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724687290000|2024-08-26 15:48:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724687300000|2024-08-26 15:48:20|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|8
1724687310000|2024-08-26 15:48:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|12
1724687320000|2024-08-26 15:48:40|52.87|52.57|52.88|52.58|52.89|52.59|52.87|52.57|11
1724687330000|2024-08-26 15:48:50|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|4
1724687340000|2024-08-26 15:49:00|52.93|52.63|52.96|52.66|52.96|52.66|52.93|52.63|8
1724687350000|2024-08-26 15:49:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1724687360000|2024-08-26 15:49:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1724687370000|2024-08-26 15:49:30|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1724687380000|2024-08-26 15:49:40|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|4
1724687400000|2024-08-26 15:50:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1724687410000|2024-08-26 15:50:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1724687420000|2024-08-26 15:50:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1724687430000|2024-08-26 15:50:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1724687440000|2024-08-26 15:50:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1724687450000|2024-08-26 15:50:50|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1724687460000|2024-08-26 15:51:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1724687470000|2024-08-26 15:51:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1724687490000|2024-08-26 15:51:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1724687530000|2024-08-26 15:52:10|52.9|52.6|52.88|52.58|52.9|52.6|52.87|52.57|3
1724687540000|2024-08-26 15:52:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1724687560000|2024-08-26 15:52:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724687580000|2024-08-26 15:53:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1724687610000|2024-08-26 15:53:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1724687640000|2024-08-26 15:54:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724687650000|2024-08-26 15:54:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724687660000|2024-08-26 15:54:20|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724687690000|2024-08-26 15:54:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724687700000|2024-08-26 15:55:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1724687710000|2024-08-26 15:55:10|52.82|52.52|52.81|52.51|52.83|52.53|52.81|52.51|6
1724687720000|2024-08-26 15:55:20|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1724687730000|2024-08-26 15:55:30|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|8
1724687740000|2024-08-26 15:55:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724687750000|2024-08-26 15:55:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724687760000|2024-08-26 15:56:00|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|14
1724687770000|2024-08-26 15:56:10|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1724687780000|2024-08-26 15:56:20|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|5
1724687790000|2024-08-26 15:56:30|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1724687800000|2024-08-26 15:56:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724687810000|2024-08-26 15:56:50|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|6
1724687820000|2024-08-26 15:57:00|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1724687830000|2024-08-26 15:57:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724687840000|2024-08-26 15:57:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724687850000|2024-08-26 15:57:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724687870000|2024-08-26 15:57:50|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|6
1724687880000|2024-08-26 15:58:00|52.79|52.49|52.79|52.49|52.81|52.51|52.78|52.48|13
1724687890000|2024-08-26 15:58:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724687900000|2024-08-26 15:58:20|52.79|52.49|52.77|52.47|52.79|52.49|52.76|52.46|7
1724687910000|2024-08-26 15:58:30|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1724687920000|2024-08-26 15:58:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724687930000|2024-08-26 15:58:50|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|7
1724687950000|2024-08-26 15:59:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|10
1724687960000|2024-08-26 15:59:20|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1724687970000|2024-08-26 15:59:30|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|4
1724687980000|2024-08-26 15:59:40|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|6
1724687990000|2024-08-26 15:59:50|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|7
1724688000000|2024-08-26 16:00:00|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|7
1724688020000|2024-08-26 16:00:20|52.74|52.44|52.7|52.4|52.74|52.44|52.69|52.39|11
1724688030000|2024-08-26 16:00:30|52.69|52.39|52.68|52.38|52.7|52.4|52.67|52.37|6
1724688040000|2024-08-26 16:00:40|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|8
1724688050000|2024-08-26 16:00:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1724688060000|2024-08-26 16:01:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724688070000|2024-08-26 16:01:10|52.69|52.39|52.72|52.42|52.72|52.42|52.69|52.39|5
1724688080000|2024-08-26 16:01:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1724688090000|2024-08-26 16:01:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724688130000|2024-08-26 16:02:10|52.71|52.41|52.75|52.45|52.75|52.45|52.7|52.4|6
1724688140000|2024-08-26 16:02:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724688150000|2024-08-26 16:02:30|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|3
1724688160000|2024-08-26 16:02:40|52.74|52.44|52.7|52.4|52.74|52.44|52.7|52.4|7
1724688170000|2024-08-26 16:02:50|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1724688180000|2024-08-26 16:03:00|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724688190000|2024-08-26 16:03:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724688200000|2024-08-26 16:03:20|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|10
1724688210000|2024-08-26 16:03:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|6
1724688220000|2024-08-26 16:03:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1724688230000|2024-08-26 16:03:50|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1724688240000|2024-08-26 16:04:00|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1724688250000|2024-08-26 16:04:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724688270000|2024-08-26 16:04:30|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|5
1724688280000|2024-08-26 16:04:40|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1724688290000|2024-08-26 16:04:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724688300000|2024-08-26 16:05:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724688320000|2024-08-26 16:05:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724688360000|2024-08-26 16:06:00|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1724688370000|2024-08-26 16:06:10|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724688380000|2024-08-26 16:06:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724688400000|2024-08-26 16:06:40|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|4
1724688410000|2024-08-26 16:06:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724688420000|2024-08-26 16:07:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724688430000|2024-08-26 16:07:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724688450000|2024-08-26 16:07:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724688470000|2024-08-26 16:07:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724688480000|2024-08-26 16:08:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724688510000|2024-08-26 16:08:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724688530000|2024-08-26 16:08:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724688560000|2024-08-26 16:09:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724688590000|2024-08-26 16:09:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724688610000|2024-08-26 16:10:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1724688620000|2024-08-26 16:10:20|52.6|52.3|52.62|52.32|52.63|52.33|52.6|52.3|4
1724688630000|2024-08-26 16:10:30|52.61|52.31|52.64|52.34|52.64|52.34|52.61|52.31|3
1724688660000|2024-08-26 16:11:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1724688670000|2024-08-26 16:11:10|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1724688680000|2024-08-26 16:11:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724688690000|2024-08-26 16:11:30|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1724688710000|2024-08-26 16:11:50|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|4
1724688720000|2024-08-26 16:12:00|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1724688730000|2024-08-26 16:12:10|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|3
1724688740000|2024-08-26 16:12:20|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1724688760000|2024-08-26 16:12:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1724688770000|2024-08-26 16:12:50|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1724688780000|2024-08-26 16:13:00|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|5
1724688790000|2024-08-26 16:13:10|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724688800000|2024-08-26 16:13:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724688810000|2024-08-26 16:13:30|52.63|52.33|52.61|52.31|52.63|52.33|52.61|52.31|5
1724688840000|2024-08-26 16:14:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724688850000|2024-08-26 16:14:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724688880000|2024-08-26 16:14:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724688900000|2024-08-26 16:15:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724688910000|2024-08-26 16:15:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724688920000|2024-08-26 16:15:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724688930000|2024-08-26 16:15:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724688950000|2024-08-26 16:15:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1724688960000|2024-08-26 16:16:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724688970000|2024-08-26 16:16:10|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1724688980000|2024-08-26 16:16:20|52.54|52.24|52.54|52.24|52.56|52.26|52.54|52.24|4
1724688990000|2024-08-26 16:16:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1724689000000|2024-08-26 16:16:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1724689010000|2024-08-26 16:16:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724689020000|2024-08-26 16:17:00|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|5
1724689030000|2024-08-26 16:17:10|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|5
1724689050000|2024-08-26 16:17:30|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|8
1724689060000|2024-08-26 16:17:40|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|12
1724689070000|2024-08-26 16:17:50|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|3
1724689080000|2024-08-26 16:18:00|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|6
1724689090000|2024-08-26 16:18:10|52.56|52.26|52.56|52.26|52.59|52.29|52.56|52.26|6
1724689100000|2024-08-26 16:18:20|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1724689120000|2024-08-26 16:18:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724689130000|2024-08-26 16:18:50|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1724689140000|2024-08-26 16:19:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724689150000|2024-08-26 16:19:10|52.51|52.21|52.49|52.19|52.51|52.21|52.48|52.18|5
1724689160000|2024-08-26 16:19:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724689170000|2024-08-26 16:19:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724689210000|2024-08-26 16:20:10|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|5
1724689220000|2024-08-26 16:20:20|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|4
1724689230000|2024-08-26 16:20:30|52.46|52.16|52.51|52.21|52.51|52.21|52.46|52.16|10
1724689240000|2024-08-26 16:20:40|52.52|52.22|52.52|52.22|52.55|52.25|52.52|52.22|11
1724689250000|2024-08-26 16:20:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724689260000|2024-08-26 16:21:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724689270000|2024-08-26 16:21:10|52.52|52.22|52.55|52.25|52.55|52.25|52.52|52.22|4
1724689290000|2024-08-26 16:21:30|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|6
1724689300000|2024-08-26 16:21:40|52.54|52.24|52.51|52.21|52.54|52.24|52.51|52.21|4
1724689310000|2024-08-26 16:21:50|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|4
1724689320000|2024-08-26 16:22:00|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|4
1724689330000|2024-08-26 16:22:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724689340000|2024-08-26 16:22:20|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|4
1724689350000|2024-08-26 16:22:30|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|5
1724689360000|2024-08-26 16:22:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724689370000|2024-08-26 16:22:50|52.56|52.26|52.55|52.25|52.57|52.27|52.54|52.24|10
1724689380000|2024-08-26 16:23:00|52.54|52.24|52.57|52.27|52.59|52.29|52.54|52.24|12
1724689390000|2024-08-26 16:23:10|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1724689400000|2024-08-26 16:23:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724689430000|2024-08-26 16:23:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724689440000|2024-08-26 16:24:00|52.61|52.31|52.62|52.32|52.63|52.33|52.61|52.31|6
1724689450000|2024-08-26 16:24:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1724689460000|2024-08-26 16:24:20|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1724689490000|2024-08-26 16:24:50|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|2
1724689500000|2024-08-26 16:25:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724689520000|2024-08-26 16:25:20|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1724689560000|2024-08-26 16:26:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1724689610000|2024-08-26 16:26:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724689620000|2024-08-26 16:27:00|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1724689630000|2024-08-26 16:27:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1724689640000|2024-08-26 16:27:20|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1724689670000|2024-08-26 16:27:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1724689690000|2024-08-26 16:28:10|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724689710000|2024-08-26 16:28:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1724689730000|2024-08-26 16:28:50|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|3
1724689770000|2024-08-26 16:29:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724689840000|2024-08-26 16:30:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1724689870000|2024-08-26 16:31:10|52.62|52.32|52.66|52.36|52.66|52.36|52.62|52.32|5
1724689920000|2024-08-26 16:32:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1724689930000|2024-08-26 16:32:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1724689940000|2024-08-26 16:32:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724689950000|2024-08-26 16:32:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724689960000|2024-08-26 16:32:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724689970000|2024-08-26 16:32:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724689990000|2024-08-26 16:33:10|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|3
1724690000000|2024-08-26 16:33:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724690010000|2024-08-26 16:33:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1724690020000|2024-08-26 16:33:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724690030000|2024-08-26 16:33:50|52.61|52.31|52.62|52.32|52.63|52.33|52.61|52.31|4
1724690040000|2024-08-26 16:34:00|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1724690050000|2024-08-26 16:34:10|52.63|52.33|52.63|52.33|52.64|52.34|52.62|52.32|5
1724690060000|2024-08-26 16:34:20|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1724690070000|2024-08-26 16:34:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1724690080000|2024-08-26 16:34:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724690090000|2024-08-26 16:34:50|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|4
1724690100000|2024-08-26 16:35:00|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|6
1724690110000|2024-08-26 16:35:10|52.63|52.33|52.67|52.37|52.67|52.37|52.63|52.33|4
1724690130000|2024-08-26 16:35:30|52.68|52.38|52.7|52.4|52.71|52.41|52.67|52.37|7
1724690140000|2024-08-26 16:35:40|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724690150000|2024-08-26 16:35:50|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|4
1724690160000|2024-08-26 16:36:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724690170000|2024-08-26 16:36:10|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1724690180000|2024-08-26 16:36:20|52.75|52.45|52.78|52.48|52.79|52.49|52.75|52.45|8
1724690190000|2024-08-26 16:36:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724690200000|2024-08-26 16:36:40|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|5
1724690210000|2024-08-26 16:36:50|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|7
1724690220000|2024-08-26 16:37:00|52.74|52.44|52.72|52.42|52.75|52.45|52.71|52.41|12
1724690230000|2024-08-26 16:37:10|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|6
1724690240000|2024-08-26 16:37:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|7
1724690250000|2024-08-26 16:37:30|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1724690260000|2024-08-26 16:37:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1724690270000|2024-08-26 16:37:50|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1724690280000|2024-08-26 16:38:00|52.78|52.48|52.79|52.49|52.8|52.5|52.78|52.48|4
1724690290000|2024-08-26 16:38:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1724690300000|2024-08-26 16:38:20|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1724690310000|2024-08-26 16:38:30|52.84|52.54|52.82|52.52|52.85|52.55|52.82|52.52|4
1724690320000|2024-08-26 16:38:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724690330000|2024-08-26 16:38:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1724690410000|2024-08-26 16:40:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724690430000|2024-08-26 16:40:30|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1724690440000|2024-08-26 16:40:40|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1724690450000|2024-08-26 16:40:50|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1724690460000|2024-08-26 16:41:00|52.82|52.52|52.82|52.52|52.84|52.54|52.82|52.52|11
1724690470000|2024-08-26 16:41:10|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1724690480000|2024-08-26 16:41:20|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1724690490000|2024-08-26 16:41:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724690520000|2024-08-26 16:42:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724690530000|2024-08-26 16:42:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724690540000|2024-08-26 16:42:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724690550000|2024-08-26 16:42:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724690570000|2024-08-26 16:42:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724690640000|2024-08-26 16:44:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724690660000|2024-08-26 16:44:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1724690670000|2024-08-26 16:44:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724690690000|2024-08-26 16:44:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1724690720000|2024-08-26 16:45:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724690730000|2024-08-26 16:45:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724690740000|2024-08-26 16:45:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724690760000|2024-08-26 16:46:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724690780000|2024-08-26 16:46:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724690790000|2024-08-26 16:46:30|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1724690800000|2024-08-26 16:46:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1724690810000|2024-08-26 16:46:50|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|2
1724690820000|2024-08-26 16:47:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724690830000|2024-08-26 16:47:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1724690840000|2024-08-26 16:47:20|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|3
1724690860000|2024-08-26 16:47:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1724690870000|2024-08-26 16:47:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1724690880000|2024-08-26 16:48:00|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1724690920000|2024-08-26 16:48:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1724690940000|2024-08-26 16:49:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1724690950000|2024-08-26 16:49:10|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724690970000|2024-08-26 16:49:30|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1724690980000|2024-08-26 16:49:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1724691000000|2024-08-26 16:50:00|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1724691010000|2024-08-26 16:50:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|12
1724691020000|2024-08-26 16:50:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1724691090000|2024-08-26 16:51:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724691100000|2024-08-26 16:51:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1724691110000|2024-08-26 16:51:50|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|2
1724691120000|2024-08-26 16:52:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1724691140000|2024-08-26 16:52:20|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1724691160000|2024-08-26 16:52:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724691180000|2024-08-26 16:53:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724691220000|2024-08-26 16:53:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724691240000|2024-08-26 16:54:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724691250000|2024-08-26 16:54:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724691280000|2024-08-26 16:54:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724691300000|2024-08-26 16:55:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724691310000|2024-08-26 16:55:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724691430000|2024-08-26 16:57:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724691450000|2024-08-26 16:57:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1724691470000|2024-08-26 16:57:50|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724691480000|2024-08-26 16:58:00|52.73|52.43|52.71|52.41|52.73|52.43|52.71|52.41|3
1724691550000|2024-08-26 16:59:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724691570000|2024-08-26 16:59:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724691600000|2024-08-26 17:00:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724691630000|2024-08-26 17:00:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1724691640000|2024-08-26 17:00:40|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1724691650000|2024-08-26 17:00:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724691660000|2024-08-26 17:01:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1724691670000|2024-08-26 17:01:10|52.73|52.43|52.7|52.4|52.73|52.43|52.7|52.4|3
1724691690000|2024-08-26 17:01:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724691700000|2024-08-26 17:01:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1724691760000|2024-08-26 17:02:40|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1724691770000|2024-08-26 17:02:50|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|2
1724691800000|2024-08-26 17:03:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1724691810000|2024-08-26 17:03:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1724691840000|2024-08-26 17:04:00|52.72|52.42|52.73|52.43|52.74|52.44|52.72|52.42|4
1724691850000|2024-08-26 17:04:10|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1724691860000|2024-08-26 17:04:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1724691890000|2024-08-26 17:04:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724691940000|2024-08-26 17:05:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724691950000|2024-08-26 17:05:50|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1724691960000|2024-08-26 17:06:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1724691970000|2024-08-26 17:06:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1724691980000|2024-08-26 17:06:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724691990000|2024-08-26 17:06:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1724692000000|2024-08-26 17:06:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724692020000|2024-08-26 17:07:00|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1724692030000|2024-08-26 17:07:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1724692050000|2024-08-26 17:07:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1724692060000|2024-08-26 17:07:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1724692070000|2024-08-26 17:07:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1724692080000|2024-08-26 17:08:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1724692090000|2024-08-26 17:08:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1724692100000|2024-08-26 17:08:20|52.76|52.46|52.73|52.43|52.77|52.47|52.73|52.43|5
1724692110000|2024-08-26 17:08:30|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1724692130000|2024-08-26 17:08:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1724692140000|2024-08-26 17:09:00|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|3
1724692160000|2024-08-26 17:09:20|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1724692170000|2024-08-26 17:09:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724692180000|2024-08-26 17:09:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1724692190000|2024-08-26 17:09:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1724692200000|2024-08-26 17:10:00|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1724692210000|2024-08-26 17:10:10|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1724692260000|2024-08-26 17:11:00|52.65|52.35|52.61|52.31|52.65|52.35|52.61|52.31|3
1724692280000|2024-08-26 17:11:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724692290000|2024-08-26 17:11:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|8
1724692300000|2024-08-26 17:11:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724692310000|2024-08-26 17:11:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724692320000|2024-08-26 17:12:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724692330000|2024-08-26 17:12:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724692340000|2024-08-26 17:12:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724692350000|2024-08-26 17:12:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724692360000|2024-08-26 17:12:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724692390000|2024-08-26 17:13:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724692440000|2024-08-26 17:14:00|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|2
1724692450000|2024-08-26 17:14:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724692480000|2024-08-26 17:14:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724692500000|2024-08-26 17:15:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724692520000|2024-08-26 17:15:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1724692530000|2024-08-26 17:15:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1724692550000|2024-08-26 17:15:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1724692560000|2024-08-26 17:16:00|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1724692570000|2024-08-26 17:16:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724692590000|2024-08-26 17:16:30|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|3
1724692600000|2024-08-26 17:16:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724692610000|2024-08-26 17:16:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724692630000|2024-08-26 17:17:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1724692640000|2024-08-26 17:17:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724692650000|2024-08-26 17:17:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1724692660000|2024-08-26 17:17:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724692680000|2024-08-26 17:18:00|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|3
1724692690000|2024-08-26 17:18:10|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1724692700000|2024-08-26 17:18:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724692720000|2024-08-26 17:18:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|6
1724692730000|2024-08-26 17:18:50|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|10
1724692740000|2024-08-26 17:19:00|52.49|52.19|52.43|52.13|52.49|52.19|52.43|52.13|9
1724692750000|2024-08-26 17:19:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724692760000|2024-08-26 17:19:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1724692770000|2024-08-26 17:19:30|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|13
1724692780000|2024-08-26 17:19:40|52.42|52.12|52.41|52.11|52.42|52.12|52.4|52.1|3
1724692790000|2024-08-26 17:19:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724692810000|2024-08-26 17:20:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724692820000|2024-08-26 17:20:20|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1724692830000|2024-08-26 17:20:30|52.41|52.11|52.44|52.14|52.44|52.14|52.41|52.11|4
1724692850000|2024-08-26 17:20:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724692860000|2024-08-26 17:21:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724692870000|2024-08-26 17:21:10|52.47|52.17|52.43|52.13|52.47|52.17|52.43|52.13|7
1724692880000|2024-08-26 17:21:20|52.46|52.16|52.45|52.15|52.46|52.16|52.44|52.14|10
1724692890000|2024-08-26 17:21:30|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|6
1724692900000|2024-08-26 17:21:40|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|6
1724692910000|2024-08-26 17:21:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1724692920000|2024-08-26 17:22:00|52.5|52.2|52.52|52.22|52.53|52.23|52.5|52.2|5
1724692940000|2024-08-26 17:22:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1724692970000|2024-08-26 17:22:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724692980000|2024-08-26 17:23:00|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1724692990000|2024-08-26 17:23:10|52.55|52.25|52.56|52.26|52.57|52.27|52.55|52.25|4
1724693000000|2024-08-26 17:23:20|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|3
1724693010000|2024-08-26 17:23:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1724693020000|2024-08-26 17:23:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724693030000|2024-08-26 17:23:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1724693060000|2024-08-26 17:24:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724693070000|2024-08-26 17:24:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724693090000|2024-08-26 17:24:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724693100000|2024-08-26 17:25:00|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|3
1724693110000|2024-08-26 17:25:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724693120000|2024-08-26 17:25:20|52.61|52.31|52.62|52.32|52.63|52.33|52.61|52.31|4
1724693130000|2024-08-26 17:25:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1724693150000|2024-08-26 17:25:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724693160000|2024-08-26 17:26:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724693180000|2024-08-26 17:26:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724693190000|2024-08-26 17:26:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1724693220000|2024-08-26 17:27:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724693260000|2024-08-26 17:27:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724693270000|2024-08-26 17:27:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1724693280000|2024-08-26 17:28:00|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724693290000|2024-08-26 17:28:10|52.61|52.31|52.58|52.28|52.61|52.31|52.58|52.28|3
1724693310000|2024-08-26 17:28:30|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|3
1724693320000|2024-08-26 17:28:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1724693330000|2024-08-26 17:28:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1724693350000|2024-08-26 17:29:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724693370000|2024-08-26 17:29:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1724693390000|2024-08-26 17:29:50|52.52|52.22|52.53|52.23|52.54|52.24|52.52|52.22|4
1724693400000|2024-08-26 17:30:00|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|14
1724693410000|2024-08-26 17:30:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724693420000|2024-08-26 17:30:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724693430000|2024-08-26 17:30:30|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724693440000|2024-08-26 17:30:40|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|2
1724693460000|2024-08-26 17:31:00|52.59|52.29|52.59|52.29|52.6|52.3|52.58|52.28|7
1724693470000|2024-08-26 17:31:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1724693490000|2024-08-26 17:31:30|52.6|52.3|52.59|52.29|52.62|52.32|52.59|52.29|10
1724693500000|2024-08-26 17:31:40|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|10
1724693520000|2024-08-26 17:32:00|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|4
1724693540000|2024-08-26 17:32:20|52.59|52.29|52.61|52.31|52.61|52.31|52.58|52.28|6
1724693550000|2024-08-26 17:32:30|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1724693560000|2024-08-26 17:32:40|52.62|52.32|52.63|52.33|52.63|52.33|52.61|52.31|6
1724693570000|2024-08-26 17:32:50|52.62|52.32|52.63|52.33|52.64|52.34|52.62|52.32|14
1724693580000|2024-08-26 17:33:00|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1724693590000|2024-08-26 17:33:10|52.66|52.36|52.66|52.36|52.69|52.39|52.65|52.35|17
1724693600000|2024-08-26 17:33:20|52.65|52.35|52.65|52.35|52.67|52.37|52.65|52.35|7
1724693610000|2024-08-26 17:33:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1724693620000|2024-08-26 17:33:40|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|3
1724693630000|2024-08-26 17:33:50|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1724693650000|2024-08-26 17:34:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1724693660000|2024-08-26 17:34:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724693680000|2024-08-26 17:34:40|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|3
1724693700000|2024-08-26 17:35:00|52.56|52.26|52.56|52.26|52.57|52.27|52.55|52.25|7
1724693710000|2024-08-26 17:35:10|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|13
1724693720000|2024-08-26 17:35:20|52.56|52.26|52.52|52.22|52.56|52.26|52.52|52.22|13
1724693730000|2024-08-26 17:35:30|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|6
1724693740000|2024-08-26 17:35:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724693750000|2024-08-26 17:35:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724693760000|2024-08-26 17:36:00|52.47|52.17|52.45|52.15|52.48|52.18|52.44|52.14|7
1724693770000|2024-08-26 17:36:10|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|11
1724693780000|2024-08-26 17:36:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724693790000|2024-08-26 17:36:30|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1724693800000|2024-08-26 17:36:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724693810000|2024-08-26 17:36:50|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|2
1724693820000|2024-08-26 17:37:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724693840000|2024-08-26 17:37:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724693860000|2024-08-26 17:37:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724693880000|2024-08-26 17:38:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1724693890000|2024-08-26 17:38:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724693920000|2024-08-26 17:38:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724693930000|2024-08-26 17:38:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1724693940000|2024-08-26 17:39:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724693950000|2024-08-26 17:39:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724693960000|2024-08-26 17:39:20|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1724693970000|2024-08-26 17:39:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1724693980000|2024-08-26 17:39:40|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1724693990000|2024-08-26 17:39:50|52.23|51.93|52.19|51.89|52.23|51.93|52.19|51.89|4
1724694000000|2024-08-26 17:40:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1724694010000|2024-08-26 17:40:10|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|2
1724694020000|2024-08-26 17:40:20|52.15|51.85|52.13|51.83|52.15|51.85|52.11|51.81|4
1724694030000|2024-08-26 17:40:30|52.12|51.82|52.15|51.85|52.15|51.85|52.08|51.78|8
1724694040000|2024-08-26 17:40:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724694060000|2024-08-26 17:41:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724694070000|2024-08-26 17:41:10|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1724694090000|2024-08-26 17:41:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724694100000|2024-08-26 17:41:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724694110000|2024-08-26 17:41:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724694120000|2024-08-26 17:42:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724694130000|2024-08-26 17:42:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724694140000|2024-08-26 17:42:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724694150000|2024-08-26 17:42:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724694160000|2024-08-26 17:42:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724694170000|2024-08-26 17:42:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1724694190000|2024-08-26 17:43:10|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|5
1724694210000|2024-08-26 17:43:30|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|2
1724694230000|2024-08-26 17:43:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724694240000|2024-08-26 17:44:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724694270000|2024-08-26 17:44:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724694290000|2024-08-26 17:44:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724694300000|2024-08-26 17:45:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724694310000|2024-08-26 17:45:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724694320000|2024-08-26 17:45:20|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724694330000|2024-08-26 17:45:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724694340000|2024-08-26 17:45:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724694350000|2024-08-26 17:45:50|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|4
1724694360000|2024-08-26 17:46:00|52.06|51.76|51.95|51.65|52.06|51.76|51.95|51.65|9
1724694370000|2024-08-26 17:46:10|51.96|51.66|51.99|51.69|51.99|51.69|51.96|51.66|7
1724694380000|2024-08-26 17:46:20|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1724694390000|2024-08-26 17:46:30|51.94|51.64|51.86|51.56|51.94|51.64|51.85|51.55|13
1724694400000|2024-08-26 17:46:40|51.85|51.55|51.79|51.49|51.87|51.57|51.78|51.48|8
1724694410000|2024-08-26 17:46:50|51.8|51.5|51.8|51.5|51.84|51.54|51.8|51.5|8
1724694420000|2024-08-26 17:47:00|51.79|51.49|51.78|51.48|51.81|51.51|51.77|51.47|8
1724694430000|2024-08-26 17:47:10|51.79|51.49|51.87|51.57|51.87|51.57|51.79|51.49|7
1724694440000|2024-08-26 17:47:20|51.88|51.58|51.87|51.57|51.88|51.58|51.85|51.55|7
1724694450000|2024-08-26 17:47:30|51.86|51.56|51.86|51.56|51.88|51.58|51.86|51.56|6
1724694460000|2024-08-26 17:47:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724694470000|2024-08-26 17:47:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724694480000|2024-08-26 17:48:00|51.88|51.58|51.96|51.66|51.96|51.66|51.88|51.58|5
1724694490000|2024-08-26 17:48:10|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1724694500000|2024-08-26 17:48:20|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|6
1724694510000|2024-08-26 17:48:30|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|7
1724694520000|2024-08-26 17:48:40|51.9|51.6|51.93|51.63|51.93|51.63|51.89|51.59|6
1724694530000|2024-08-26 17:48:50|51.94|51.64|51.96|51.66|51.97|51.67|51.94|51.64|9
1724694540000|2024-08-26 17:49:00|51.93|51.63|51.96|51.66|51.97|51.67|51.93|51.63|8
1724694550000|2024-08-26 17:49:10|51.94|51.64|51.94|51.64|51.94|51.64|51.91|51.61|6
1724694560000|2024-08-26 17:49:20|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1724694570000|2024-08-26 17:49:30|51.97|51.67|51.97|51.67|51.99|51.69|51.97|51.67|5
1724694580000|2024-08-26 17:49:40|51.96|51.66|51.93|51.63|51.96|51.66|51.93|51.63|6
1724694590000|2024-08-26 17:49:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724694600000|2024-08-26 17:50:00|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|4
1724694610000|2024-08-26 17:50:10|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|4
1724694620000|2024-08-26 17:50:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1724694630000|2024-08-26 17:50:30|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|5
1724694640000|2024-08-26 17:50:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724694650000|2024-08-26 17:50:50|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|3
1724694660000|2024-08-26 17:51:00|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|3
1724694670000|2024-08-26 17:51:10|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1724694680000|2024-08-26 17:51:20|51.89|51.59|51.89|51.59|51.9|51.6|51.87|51.57|7
1724694690000|2024-08-26 17:51:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724694700000|2024-08-26 17:51:40|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|4
1724694710000|2024-08-26 17:51:50|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1724694720000|2024-08-26 17:52:00|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|3
1724694730000|2024-08-26 17:52:10|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724694740000|2024-08-26 17:52:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724694750000|2024-08-26 17:52:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724694760000|2024-08-26 17:52:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724694770000|2024-08-26 17:52:50|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1724694780000|2024-08-26 17:53:00|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|3
1724694790000|2024-08-26 17:53:10|51.81|51.51|51.74|51.44|51.81|51.51|51.73|51.43|11
1724694800000|2024-08-26 17:53:20|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|4
1724694810000|2024-08-26 17:53:30|51.77|51.47|51.83|51.53|51.83|51.53|51.77|51.47|6
1724694820000|2024-08-26 17:53:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724694830000|2024-08-26 17:53:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724694840000|2024-08-26 17:54:00|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|3
1724694850000|2024-08-26 17:54:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1724694860000|2024-08-26 17:54:20|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|4
1724694870000|2024-08-26 17:54:30|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|4
1724694880000|2024-08-26 17:54:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724694890000|2024-08-26 17:54:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724694910000|2024-08-26 17:55:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1724694920000|2024-08-26 17:55:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724694930000|2024-08-26 17:55:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724694940000|2024-08-26 17:55:40|51.85|51.55|51.89|51.59|51.89|51.59|51.84|51.54|8
1724694950000|2024-08-26 17:55:50|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1724694960000|2024-08-26 17:56:00|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|4
1724694970000|2024-08-26 17:56:10|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1724694980000|2024-08-26 17:56:20|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|6
1724694990000|2024-08-26 17:56:30|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|3
1724695000000|2024-08-26 17:56:40|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1724695010000|2024-08-26 17:56:50|51.85|51.55|51.87|51.57|51.87|51.57|51.84|51.54|4
1724695030000|2024-08-26 17:57:10|51.89|51.59|51.92|51.62|51.92|51.62|51.89|51.59|3
1724695040000|2024-08-26 17:57:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724695050000|2024-08-26 17:57:30|51.95|51.65|51.94|51.64|51.95|51.65|51.92|51.62|7
1724695060000|2024-08-26 17:57:40|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|4
1724695070000|2024-08-26 17:57:50|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1724695080000|2024-08-26 17:58:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724695090000|2024-08-26 17:58:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724695100000|2024-08-26 17:58:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724695110000|2024-08-26 17:58:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724695120000|2024-08-26 17:58:40|51.91|51.61|51.93|51.63|51.93|51.63|51.9|51.6|5
1724695130000|2024-08-26 17:58:50|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1724695140000|2024-08-26 17:59:00|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1724695150000|2024-08-26 17:59:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|3
1724695160000|2024-08-26 17:59:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724695180000|2024-08-26 17:59:40|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|4
1724695190000|2024-08-26 17:59:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724695200000|2024-08-26 18:00:00|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|2
1724695220000|2024-08-26 18:00:20|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|4
1724695230000|2024-08-26 18:00:30|51.83|51.53|51.83|51.53|51.86|51.56|51.83|51.53|5
1724695240000|2024-08-26 18:00:40|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|3
1724695250000|2024-08-26 18:00:50|51.86|51.56|51.87|51.57|51.88|51.58|51.86|51.56|4
1724695260000|2024-08-26 18:01:00|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|2
1724695270000|2024-08-26 18:01:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1724695280000|2024-08-26 18:01:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724695290000|2024-08-26 18:01:30|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|4
1724695300000|2024-08-26 18:01:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724695310000|2024-08-26 18:01:50|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|4
1724695320000|2024-08-26 18:02:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724695330000|2024-08-26 18:02:10|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|5
1724695340000|2024-08-26 18:02:20|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724695350000|2024-08-26 18:02:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724695370000|2024-08-26 18:02:50|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1724695380000|2024-08-26 18:03:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724695390000|2024-08-26 18:03:10|51.85|51.55|51.8|51.5|51.85|51.55|51.8|51.5|5
1724695400000|2024-08-26 18:03:20|51.81|51.51|51.77|51.47|51.81|51.51|51.77|51.47|4
1724695410000|2024-08-26 18:03:30|51.76|51.46|51.69|51.39|51.76|51.46|51.69|51.39|4
1724695420000|2024-08-26 18:03:40|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|5
1724695430000|2024-08-26 18:03:50|51.68|51.38|51.75|51.45|51.75|51.45|51.68|51.38|7
1724695440000|2024-08-26 18:04:00|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1724695450000|2024-08-26 18:04:10|51.77|51.47|51.73|51.43|51.77|51.47|51.73|51.43|6
1724695460000|2024-08-26 18:04:20|51.72|51.42|51.71|51.41|51.75|51.45|51.7|51.4|14
1724695470000|2024-08-26 18:04:30|51.73|51.43|51.76|51.46|51.77|51.47|51.71|51.41|19
1724695480000|2024-08-26 18:04:40|51.75|51.45|51.78|51.48|51.79|51.49|51.75|51.45|11
1724695490000|2024-08-26 18:04:50|51.77|51.47|51.8|51.5|51.8|51.5|51.77|51.47|16
1724695500000|2024-08-26 18:05:00|51.78|51.48|51.8|51.5|51.82|51.52|51.78|51.48|16
1724695510000|2024-08-26 18:05:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|7
1724695520000|2024-08-26 18:05:20|51.78|51.48|51.82|51.52|51.83|51.53|51.78|51.48|14
1724695530000|2024-08-26 18:05:30|51.83|51.53|51.86|51.56|51.86|51.56|51.82|51.52|11
1724695540000|2024-08-26 18:05:40|51.87|51.57|51.86|51.56|51.88|51.58|51.85|51.55|13
1724695550000|2024-08-26 18:05:50|51.87|51.57|51.85|51.55|51.87|51.57|51.84|51.54|13
1724695560000|2024-08-26 18:06:00|51.86|51.56|51.83|51.53|51.86|51.56|51.82|51.52|10
1724695570000|2024-08-26 18:06:10|51.85|51.55|51.86|51.56|51.87|51.57|51.84|51.54|10
1724695580000|2024-08-26 18:06:20|51.84|51.54|51.86|51.56|51.87|51.57|51.84|51.54|7
1724695590000|2024-08-26 18:06:30|51.87|51.57|51.86|51.56|51.88|51.58|51.85|51.55|9
1724695600000|2024-08-26 18:06:40|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|13
1724695610000|2024-08-26 18:06:50|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|10
1724695620000|2024-08-26 18:07:00|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|10
1724695630000|2024-08-26 18:07:10|51.83|51.53|51.85|51.55|51.87|51.57|51.83|51.53|13
1724695640000|2024-08-26 18:07:20|51.84|51.54|51.83|51.53|51.84|51.54|51.82|51.52|14
1724695650000|2024-08-26 18:07:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|8
1724695660000|2024-08-26 18:07:40|51.84|51.54|51.8|51.5|51.84|51.54|51.78|51.48|15
1724695670000|2024-08-26 18:07:50|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|8
1724695680000|2024-08-26 18:08:00|51.82|51.52|51.75|51.45|51.83|51.53|51.75|51.45|13
1724695690000|2024-08-26 18:08:10|51.74|51.44|51.7|51.4|51.75|51.45|51.69|51.39|7
1724695700000|2024-08-26 18:08:20|51.69|51.39|51.67|51.37|51.69|51.39|51.66|51.36|11
1724695710000|2024-08-26 18:08:30|51.66|51.36|51.65|51.35|51.66|51.36|51.63|51.33|19
1724695720000|2024-08-26 18:08:40|51.62|51.32|51.67|51.37|51.67|51.37|51.62|51.32|13
1724695730000|2024-08-26 18:08:50|51.68|51.38|51.65|51.35|51.68|51.38|51.63|51.33|9
1724695740000|2024-08-26 18:09:00|51.66|51.36|51.65|51.35|51.66|51.36|51.61|51.31|12
1724695750000|2024-08-26 18:09:10|51.64|51.34|51.68|51.38|51.68|51.38|51.64|51.34|6
1724695760000|2024-08-26 18:09:20|51.69|51.39|51.72|51.42|51.74|51.44|51.69|51.39|14
1724695770000|2024-08-26 18:09:30|51.74|51.44|51.75|51.45|51.77|51.47|51.73|51.43|20
1724695780000|2024-08-26 18:09:40|51.74|51.44|51.72|51.42|51.75|51.45|51.71|51.41|16
1724695790000|2024-08-26 18:09:50|51.74|51.44|51.74|51.44|51.76|51.46|51.73|51.43|18
1724695800000|2024-08-26 18:10:00|51.75|51.45|51.72|51.42|51.77|51.47|51.72|51.42|20
1724695810000|2024-08-26 18:10:10|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|8
1724695820000|2024-08-26 18:10:20|51.79|51.49|51.76|51.46|51.79|51.49|51.76|51.46|16
1724695830000|2024-08-26 18:10:30|51.75|51.45|51.71|51.41|51.76|51.46|51.7|51.4|17
1724695840000|2024-08-26 18:10:40|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|15
1724695850000|2024-08-26 18:10:50|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|9
1724695860000|2024-08-26 18:11:00|51.73|51.43|51.77|51.47|51.77|51.47|51.72|51.42|12
1724695870000|2024-08-26 18:11:10|51.78|51.48|51.7|51.4|51.78|51.48|51.69|51.39|20
1724695880000|2024-08-26 18:11:20|51.71|51.41|51.74|51.44|51.74|51.44|51.7|51.4|11
1724695890000|2024-08-26 18:11:30|51.73|51.43|51.71|51.41|51.74|51.44|51.7|51.4|18
1724695900000|2024-08-26 18:11:40|51.73|51.43|51.73|51.43|51.73|51.43|51.69|51.39|17
1724695910000|2024-08-26 18:11:50|51.72|51.42|51.73|51.43|51.74|51.44|51.71|51.41|11
1724695920000|2024-08-26 18:12:00|51.74|51.44|51.78|51.48|51.78|51.48|51.73|51.43|13
1724695930000|2024-08-26 18:12:10|51.77|51.47|51.77|51.47|51.77|51.47|51.75|51.45|17
1724695940000|2024-08-26 18:12:20|51.76|51.46|51.71|51.41|51.76|51.46|51.71|51.41|12
1724695950000|2024-08-26 18:12:30|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|10
1724695960000|2024-08-26 18:12:40|51.71|51.41|51.69|51.39|51.71|51.41|51.68|51.38|11
1724695970000|2024-08-26 18:12:50|51.7|51.4|51.71|51.41|51.71|51.41|51.68|51.38|8
1724695980000|2024-08-26 18:13:00|51.73|51.43|51.76|51.46|51.76|51.46|51.72|51.42|18
1724695990000|2024-08-26 18:13:10|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|10
1724696000000|2024-08-26 18:13:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|10
1724696010000|2024-08-26 18:13:30|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|9
1724696020000|2024-08-26 18:13:40|51.76|51.46|51.75|51.45|51.77|51.47|51.73|51.43|18
1724696030000|2024-08-26 18:13:50|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|8
1724696040000|2024-08-26 18:14:00|51.79|51.49|51.81|51.51|51.82|51.52|51.79|51.49|13
1724696050000|2024-08-26 18:14:10|51.8|51.5|51.77|51.47|51.82|51.52|51.76|51.46|13
1724696060000|2024-08-26 18:14:20|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|11
1724696070000|2024-08-26 18:14:30|51.78|51.48|51.81|51.51|51.82|51.52|51.78|51.48|19
1724696080000|2024-08-26 18:14:40|51.82|51.52|51.87|51.57|51.88|51.58|51.82|51.52|11
1724696090000|2024-08-26 18:14:50|51.86|51.56|51.83|51.53|51.87|51.57|51.81|51.51|18
1724696100000|2024-08-26 18:15:00|51.82|51.52|51.83|51.53|51.83|51.53|51.8|51.5|13
1724696110000|2024-08-26 18:15:10|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|17
1724696120000|2024-08-26 18:15:20|51.85|51.55|51.84|51.54|51.85|51.55|51.81|51.51|11
1724696130000|2024-08-26 18:15:30|51.85|51.55|51.8|51.5|51.85|51.55|51.8|51.5|15
1724696140000|2024-08-26 18:15:40|51.81|51.51|51.78|51.48|51.82|51.52|51.78|51.48|12
1724696150000|2024-08-26 18:15:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|8
1724696160000|2024-08-26 18:16:00|51.77|51.47|51.72|51.42|51.77|51.47|51.72|51.42|7
1724696170000|2024-08-26 18:16:10|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724696190000|2024-08-26 18:16:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724696200000|2024-08-26 18:16:40|51.75|51.45|51.71|51.41|51.75|51.45|51.71|51.41|5
1724696210000|2024-08-26 18:16:50|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|4
1724696220000|2024-08-26 18:17:00|51.74|51.44|51.68|51.38|51.76|51.46|51.68|51.38|19
1724696230000|2024-08-26 18:17:10|51.69|51.39|51.68|51.38|51.69|51.39|51.67|51.37|6
1724696240000|2024-08-26 18:17:20|51.67|51.37|51.62|51.32|51.67|51.37|51.6|51.3|20
1724696250000|2024-08-26 18:17:30|51.63|51.33|51.64|51.34|51.66|51.36|51.62|51.32|17
1724696260000|2024-08-26 18:17:40|51.65|51.35|51.65|51.35|51.65|51.35|51.62|51.32|7
1724696270000|2024-08-26 18:17:50|51.66|51.36|51.66|51.36|51.68|51.38|51.64|51.34|19
1724696280000|2024-08-26 18:18:00|51.67|51.37|51.69|51.39|51.7|51.4|51.66|51.36|19
1724696290000|2024-08-26 18:18:10|51.71|51.41|51.67|51.37|51.71|51.41|51.67|51.37|13
1724696300000|2024-08-26 18:18:20|51.68|51.38|51.67|51.37|51.69|51.39|51.65|51.35|17
1724696310000|2024-08-26 18:18:30|51.68|51.38|51.71|51.41|51.71|51.41|51.67|51.37|23
1724696320000|2024-08-26 18:18:40|51.7|51.4|51.66|51.36|51.7|51.4|51.66|51.36|11
1724696330000|2024-08-26 18:18:50|51.67|51.37|51.67|51.37|51.68|51.38|51.64|51.34|15
1724696340000|2024-08-26 18:19:00|51.69|51.39|51.64|51.34|51.69|51.39|51.63|51.33|17
1724696350000|2024-08-26 18:19:10|51.67|51.37|51.64|51.34|51.67|51.37|51.64|51.34|12
1724696360000|2024-08-26 18:19:20|51.65|51.35|51.64|51.34|51.66|51.36|51.64|51.34|4
1724696370000|2024-08-26 18:19:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724696380000|2024-08-26 18:19:40|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|9
1724696390000|2024-08-26 18:19:50|51.63|51.33|51.67|51.37|51.67|51.37|51.63|51.33|11
1724696400000|2024-08-26 18:20:00|51.66|51.36|51.68|51.38|51.69|51.39|51.66|51.36|17
1724696410000|2024-08-26 18:20:10|51.69|51.39|51.71|51.41|51.71|51.41|51.68|51.38|5
1724696420000|2024-08-26 18:20:20|51.7|51.4|51.72|51.42|51.73|51.43|51.69|51.39|8
1724696430000|2024-08-26 18:20:30|51.73|51.43|51.75|51.45|51.76|51.46|51.72|51.42|10
1724696440000|2024-08-26 18:20:40|51.74|51.44|51.78|51.48|51.78|51.48|51.74|51.44|12
1724696450000|2024-08-26 18:20:50|51.77|51.47|51.78|51.48|51.8|51.5|51.77|51.47|14
1724696460000|2024-08-26 18:21:00|51.77|51.47|51.8|51.5|51.8|51.5|51.77|51.47|6
1724696470000|2024-08-26 18:21:10|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1724696480000|2024-08-26 18:21:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724696490000|2024-08-26 18:21:30|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1724696500000|2024-08-26 18:21:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724696510000|2024-08-26 18:21:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|2
1724696520000|2024-08-26 18:22:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724696540000|2024-08-26 18:22:20|51.78|51.48|51.84|51.54|51.84|51.54|51.78|51.48|5
1724696550000|2024-08-26 18:22:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724696560000|2024-08-26 18:22:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724696570000|2024-08-26 18:22:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724696580000|2024-08-26 18:23:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1724696590000|2024-08-26 18:23:10|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|3
1724696600000|2024-08-26 18:23:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724696610000|2024-08-26 18:23:30|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|5
1724696630000|2024-08-26 18:23:50|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1724696640000|2024-08-26 18:24:00|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|5
1724696650000|2024-08-26 18:24:10|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|7
1724696660000|2024-08-26 18:24:20|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1724696670000|2024-08-26 18:24:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724696680000|2024-08-26 18:24:40|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|2
1724696690000|2024-08-26 18:24:50|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1724696700000|2024-08-26 18:25:00|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|4
1724696710000|2024-08-26 18:25:10|51.96|51.66|51.96|51.66|51.96|51.66|51.94|51.64|4
1724696720000|2024-08-26 18:25:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724696730000|2024-08-26 18:25:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1724696740000|2024-08-26 18:25:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724696750000|2024-08-26 18:25:50|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1724696760000|2024-08-26 18:26:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724696790000|2024-08-26 18:26:30|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724696800000|2024-08-26 18:26:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724696810000|2024-08-26 18:26:50|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|3
1724696830000|2024-08-26 18:27:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724696840000|2024-08-26 18:27:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724696860000|2024-08-26 18:27:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724696870000|2024-08-26 18:27:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724696880000|2024-08-26 18:28:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724696900000|2024-08-26 18:28:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724696910000|2024-08-26 18:28:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724696920000|2024-08-26 18:28:40|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|3
1724696930000|2024-08-26 18:28:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724696950000|2024-08-26 18:29:10|52.07|51.77|52.05|51.75|52.07|51.77|52.04|51.74|11
1724696960000|2024-08-26 18:29:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|7
1724696970000|2024-08-26 18:29:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724696980000|2024-08-26 18:29:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724696990000|2024-08-26 18:29:50|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|5
1724697000000|2024-08-26 18:30:00|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|2
1724697010000|2024-08-26 18:30:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724697020000|2024-08-26 18:30:20|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|10
1724697030000|2024-08-26 18:30:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1724697040000|2024-08-26 18:30:40|52.12|51.82|52.12|51.82|52.13|51.83|52.1|51.8|16
1724697050000|2024-08-26 18:30:50|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|12
1724697060000|2024-08-26 18:31:00|52.13|51.83|52.16|51.86|52.17|51.87|52.12|51.82|9
1724697070000|2024-08-26 18:31:10|52.17|51.87|52.18|51.88|52.18|51.88|52.15|51.85|8
1724697080000|2024-08-26 18:31:20|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|5
1724697090000|2024-08-26 18:31:30|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|4
1724697100000|2024-08-26 18:31:40|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1724697110000|2024-08-26 18:31:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724697120000|2024-08-26 18:32:00|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|5
1724697130000|2024-08-26 18:32:10|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|7
1724697140000|2024-08-26 18:32:20|52.15|51.85|52.15|51.85|52.17|51.87|52.15|51.85|13
1724697150000|2024-08-26 18:32:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|7
1724697160000|2024-08-26 18:32:40|52.15|51.85|52.17|51.87|52.19|51.89|52.15|51.85|10
1724697170000|2024-08-26 18:32:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724697180000|2024-08-26 18:33:00|52.17|51.87|52.2|51.9|52.2|51.9|52.17|51.87|18
1724697190000|2024-08-26 18:33:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1724697200000|2024-08-26 18:33:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724697210000|2024-08-26 18:33:30|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|4
1724697220000|2024-08-26 18:33:40|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|6
1724697230000|2024-08-26 18:33:50|52.17|51.87|52.15|51.85|52.17|51.87|52.12|51.82|21
1724697240000|2024-08-26 18:34:00|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|10
1724697250000|2024-08-26 18:34:10|52.16|51.86|52.18|51.88|52.19|51.89|52.15|51.85|15
1724697260000|2024-08-26 18:34:20|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724697270000|2024-08-26 18:34:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1724697290000|2024-08-26 18:34:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724697300000|2024-08-26 18:35:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724697310000|2024-08-26 18:35:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724697320000|2024-08-26 18:35:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724697330000|2024-08-26 18:35:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724697340000|2024-08-26 18:35:40|52.18|51.88|52.24|51.94|52.24|51.94|52.18|51.88|2
1724697350000|2024-08-26 18:35:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724697360000|2024-08-26 18:36:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724697370000|2024-08-26 18:36:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724697380000|2024-08-26 18:36:20|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|2
1724697400000|2024-08-26 18:36:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724697420000|2024-08-26 18:37:00|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724697440000|2024-08-26 18:37:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724697460000|2024-08-26 18:37:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1724697470000|2024-08-26 18:37:50|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|7
1724697480000|2024-08-26 18:38:00|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|4
1724697490000|2024-08-26 18:38:10|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|5
1724697500000|2024-08-26 18:38:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724697510000|2024-08-26 18:38:30|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|10
1724697520000|2024-08-26 18:38:40|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|8
1724697530000|2024-08-26 18:38:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724697540000|2024-08-26 18:39:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724697550000|2024-08-26 18:39:10|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|5
1724697560000|2024-08-26 18:39:20|52.2|51.9|52.22|51.92|52.23|51.93|52.2|51.9|14
1724697570000|2024-08-26 18:39:30|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|12
1724697580000|2024-08-26 18:39:40|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|4
1724697590000|2024-08-26 18:39:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1724697600000|2024-08-26 18:40:00|52.28|51.98|52.3|52|52.3|52|52.27|51.97|5
1724697610000|2024-08-26 18:40:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1724697630000|2024-08-26 18:40:30|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1724697640000|2024-08-26 18:40:40|52.3|52|52.3|52|52.32|52.02|52.3|52|15
1724697650000|2024-08-26 18:40:50|52.31|52.01|52.31|52.01|52.32|52.02|52.3|52|8
1724697660000|2024-08-26 18:41:00|52.3|52|52.3|52|52.31|52.01|52.3|52|7
1724697670000|2024-08-26 18:41:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|15
1724697680000|2024-08-26 18:41:20|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|4
1724697690000|2024-08-26 18:41:30|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|3
1724697700000|2024-08-26 18:41:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1724697710000|2024-08-26 18:41:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|8
1724697720000|2024-08-26 18:42:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1724697730000|2024-08-26 18:42:10|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|12
1724697740000|2024-08-26 18:42:20|52.26|51.96|52.24|51.94|52.29|51.99|52.23|51.93|13
1724697750000|2024-08-26 18:42:30|52.23|51.93|52.22|51.92|52.24|51.94|52.21|51.91|7
1724697760000|2024-08-26 18:42:40|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|5
1724697770000|2024-08-26 18:42:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724697780000|2024-08-26 18:43:00|52.2|51.9|52.2|51.9|52.21|51.91|52.19|51.89|7
1724697790000|2024-08-26 18:43:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724697800000|2024-08-26 18:43:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724697810000|2024-08-26 18:43:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724697820000|2024-08-26 18:43:40|52.24|51.94|52.27|51.97|52.27|51.97|52.23|51.93|12
1724697830000|2024-08-26 18:43:50|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|11
1724697840000|2024-08-26 18:44:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1724697850000|2024-08-26 18:44:10|52.26|51.96|52.24|51.94|52.27|51.97|52.23|51.93|5
1724697860000|2024-08-26 18:44:20|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|10
1724697870000|2024-08-26 18:44:30|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|8
1724697880000|2024-08-26 18:44:40|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|5
1724697890000|2024-08-26 18:44:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|7
1724697900000|2024-08-26 18:45:00|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|17
1724697910000|2024-08-26 18:45:10|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1724697920000|2024-08-26 18:45:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|13
1724697930000|2024-08-26 18:45:30|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|10
1724697940000|2024-08-26 18:45:40|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|16
1724697950000|2024-08-26 18:45:50|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724697960000|2024-08-26 18:46:00|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|5
1724697970000|2024-08-26 18:46:10|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|5
1724697980000|2024-08-26 18:46:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1724697990000|2024-08-26 18:46:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|16
1724698000000|2024-08-26 18:46:40|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|11
1724698010000|2024-08-26 18:46:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|5
1724698020000|2024-08-26 18:47:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1724698030000|2024-08-26 18:47:10|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|5
1724698040000|2024-08-26 18:47:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1724698050000|2024-08-26 18:47:30|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|9
1724698060000|2024-08-26 18:47:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724698070000|2024-08-26 18:47:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|11
1724698080000|2024-08-26 18:48:00|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|16
1724698090000|2024-08-26 18:48:10|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|14
1724698100000|2024-08-26 18:48:20|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|14
1724698110000|2024-08-26 18:48:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|8
1724698120000|2024-08-26 18:48:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724698130000|2024-08-26 18:48:50|52.19|51.89|52.17|51.87|52.2|51.9|52.17|51.87|11
1724698140000|2024-08-26 18:49:00|52.18|51.88|52.2|51.9|52.2|51.9|52.17|51.87|17
1724698150000|2024-08-26 18:49:10|52.22|51.92|52.22|51.92|52.22|51.92|52.2|51.9|18
1724698160000|2024-08-26 18:49:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724698170000|2024-08-26 18:49:30|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1724698180000|2024-08-26 18:49:40|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|9
1724698190000|2024-08-26 18:49:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724698200000|2024-08-26 18:50:00|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1724698220000|2024-08-26 18:50:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724698230000|2024-08-26 18:50:30|52.19|51.89|52.21|51.91|52.22|51.92|52.19|51.89|7
1724698240000|2024-08-26 18:50:40|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|7
1724698250000|2024-08-26 18:50:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724698260000|2024-08-26 18:51:00|52.23|51.93|52.22|51.92|52.26|51.96|52.22|51.92|17
1724698270000|2024-08-26 18:51:10|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|7
1724698280000|2024-08-26 18:51:20|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|5
1724698300000|2024-08-26 18:51:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724698310000|2024-08-26 18:51:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724698320000|2024-08-26 18:52:00|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|12
1724698330000|2024-08-26 18:52:10|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|15
1724698340000|2024-08-26 18:52:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724698350000|2024-08-26 18:52:30|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1724698360000|2024-08-26 18:52:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|6
1724698370000|2024-08-26 18:52:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1724698380000|2024-08-26 18:53:00|52.22|51.92|52.21|51.91|52.23|51.93|52.21|51.91|4
1724698390000|2024-08-26 18:53:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724698400000|2024-08-26 18:53:20|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|8
1724698410000|2024-08-26 18:53:30|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1724698420000|2024-08-26 18:53:40|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|8
1724698430000|2024-08-26 18:53:50|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1724698440000|2024-08-26 18:54:00|52.18|51.88|52.2|51.9|52.2|51.9|52.17|51.87|11
1724698460000|2024-08-26 18:54:20|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1724698470000|2024-08-26 18:54:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1724698480000|2024-08-26 18:54:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724698500000|2024-08-26 18:55:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724698510000|2024-08-26 18:55:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724698520000|2024-08-26 18:55:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724698550000|2024-08-26 18:55:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724698560000|2024-08-26 18:56:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1724698570000|2024-08-26 18:56:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724698580000|2024-08-26 18:56:20|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1724698590000|2024-08-26 18:56:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724698610000|2024-08-26 18:56:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724698650000|2024-08-26 18:57:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724698660000|2024-08-26 18:57:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724698680000|2024-08-26 18:58:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724698690000|2024-08-26 18:58:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724698700000|2024-08-26 18:58:20|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|7
1724698710000|2024-08-26 18:58:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|5
1724698720000|2024-08-26 18:58:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724698730000|2024-08-26 18:58:50|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|5
1724698740000|2024-08-26 18:59:00|52.24|51.94|52.24|51.94|52.26|51.96|52.24|51.94|9
1724698750000|2024-08-26 18:59:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1724698770000|2024-08-26 18:59:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724698780000|2024-08-26 18:59:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724698790000|2024-08-26 18:59:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724698800000|2024-08-26 19:00:00|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|7
1724698810000|2024-08-26 19:00:10|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|12
1724698820000|2024-08-26 19:00:20|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|11
1724698830000|2024-08-26 19:00:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724698840000|2024-08-26 19:00:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724698850000|2024-08-26 19:00:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|10
1724698860000|2024-08-26 19:01:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724698870000|2024-08-26 19:01:10|52.3|52|52.31|52.01|52.32|52.02|52.3|52|3
1724698880000|2024-08-26 19:01:20|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|6
1724698890000|2024-08-26 19:01:30|52.3|52|52.28|51.98|52.3|52|52.28|51.98|5
1724698900000|2024-08-26 19:01:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724698910000|2024-08-26 19:01:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|8
1724698920000|2024-08-26 19:02:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1724698930000|2024-08-26 19:02:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724698940000|2024-08-26 19:02:20|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|10
1724698950000|2024-08-26 19:02:30|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|7
1724698960000|2024-08-26 19:02:40|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|11
1724698970000|2024-08-26 19:02:50|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|8
1724698980000|2024-08-26 19:03:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724698990000|2024-08-26 19:03:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724699000000|2024-08-26 19:03:20|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|11
1724699010000|2024-08-26 19:03:30|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|11
1724699020000|2024-08-26 19:03:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|6
1724699030000|2024-08-26 19:03:50|52.31|52.01|52.33|52.03|52.34|52.04|52.31|52.01|9
1724699040000|2024-08-26 19:04:00|52.34|52.04|52.31|52.01|52.34|52.04|52.31|52.01|10
1724699050000|2024-08-26 19:04:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724699070000|2024-08-26 19:04:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|7
1724699080000|2024-08-26 19:04:40|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|4
1724699090000|2024-08-26 19:04:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724699100000|2024-08-26 19:05:00|52.24|51.94|52.26|51.96|52.26|51.96|52.23|51.93|8
1724699110000|2024-08-26 19:05:10|52.25|51.95|52.2|51.9|52.25|51.95|52.2|51.9|5
1724699120000|2024-08-26 19:05:20|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1724699130000|2024-08-26 19:05:30|52.16|51.86|52.14|51.84|52.16|51.86|52.13|51.83|12
1724699140000|2024-08-26 19:05:40|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|12
1724699150000|2024-08-26 19:05:50|52.15|51.85|52.18|51.88|52.18|51.88|52.14|51.84|16
1724699160000|2024-08-26 19:06:00|52.17|51.87|52.17|51.87|52.18|51.88|52.15|51.85|18
1724699170000|2024-08-26 19:06:10|52.16|51.86|52.18|51.88|52.19|51.89|52.16|51.86|15
1724699180000|2024-08-26 19:06:20|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|16
1724699190000|2024-08-26 19:06:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|7
1724699200000|2024-08-26 19:06:40|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|13
1724699210000|2024-08-26 19:06:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|7
1724699220000|2024-08-26 19:07:00|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|18
1724699230000|2024-08-26 19:07:10|52.16|51.86|52.16|51.86|52.18|51.88|52.16|51.86|13
1724699240000|2024-08-26 19:07:20|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|9
1724699250000|2024-08-26 19:07:30|52.16|51.86|52.12|51.82|52.16|51.86|52.12|51.82|8
1724699260000|2024-08-26 19:07:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724699270000|2024-08-26 19:07:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724699280000|2024-08-26 19:08:00|52.12|51.82|52.13|51.83|52.14|51.84|52.11|51.81|10
1724699290000|2024-08-26 19:08:10|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|6
1724699300000|2024-08-26 19:08:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1724699310000|2024-08-26 19:08:30|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1724699320000|2024-08-26 19:08:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1724699330000|2024-08-26 19:08:50|52.12|51.82|52.15|51.85|52.15|51.85|52.11|51.81|10
1724699340000|2024-08-26 19:09:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724699350000|2024-08-26 19:09:10|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|5
1724699360000|2024-08-26 19:09:20|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1724699370000|2024-08-26 19:09:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724699380000|2024-08-26 19:09:40|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|5
1724699390000|2024-08-26 19:09:50|52.14|51.84|52.12|51.82|52.14|51.84|52.11|51.81|10
1724699400000|2024-08-26 19:10:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|10
1724699410000|2024-08-26 19:10:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724699420000|2024-08-26 19:10:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|7
1724699430000|2024-08-26 19:10:30|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|7
1724699440000|2024-08-26 19:10:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724699450000|2024-08-26 19:10:50|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1724699460000|2024-08-26 19:11:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724699470000|2024-08-26 19:11:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724699480000|2024-08-26 19:11:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724699490000|2024-08-26 19:11:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724699510000|2024-08-26 19:11:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724699520000|2024-08-26 19:12:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724699540000|2024-08-26 19:12:20|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|5
1724699560000|2024-08-26 19:12:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724699570000|2024-08-26 19:12:50|52.16|51.86|52.12|51.82|52.16|51.86|52.12|51.82|4
1724699590000|2024-08-26 19:13:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724699610000|2024-08-26 19:13:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724699640000|2024-08-26 19:14:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724699650000|2024-08-26 19:14:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724699670000|2024-08-26 19:14:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724699680000|2024-08-26 19:14:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724699690000|2024-08-26 19:14:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724699700000|2024-08-26 19:15:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724699710000|2024-08-26 19:15:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724699740000|2024-08-26 19:15:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|2
1724699760000|2024-08-26 19:16:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724699770000|2024-08-26 19:16:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724699780000|2024-08-26 19:16:20|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|3
1724699790000|2024-08-26 19:16:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724699820000|2024-08-26 19:17:00|52|51.7|51.98|51.68|52|51.7|51.98|51.68|2
1724699840000|2024-08-26 19:17:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724699850000|2024-08-26 19:17:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724699860000|2024-08-26 19:17:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724699870000|2024-08-26 19:17:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1724699890000|2024-08-26 19:18:10|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1724699910000|2024-08-26 19:18:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724699950000|2024-08-26 19:19:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724699960000|2024-08-26 19:19:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724699970000|2024-08-26 19:19:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724700010000|2024-08-26 19:20:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724700020000|2024-08-26 19:20:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724700050000|2024-08-26 19:20:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724700060000|2024-08-26 19:21:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724700100000|2024-08-26 19:21:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724700110000|2024-08-26 19:21:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724700120000|2024-08-26 19:22:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724700130000|2024-08-26 19:22:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1724700140000|2024-08-26 19:22:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724700160000|2024-08-26 19:22:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724700200000|2024-08-26 19:23:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724700240000|2024-08-26 19:24:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724700250000|2024-08-26 19:24:10|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|9
1724700260000|2024-08-26 19:24:20|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|2
1724700270000|2024-08-26 19:24:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724700280000|2024-08-26 19:24:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1724700300000|2024-08-26 19:25:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724700310000|2024-08-26 19:25:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724700330000|2024-08-26 19:25:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724700360000|2024-08-26 19:26:00|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1724700370000|2024-08-26 19:26:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1724700380000|2024-08-26 19:26:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724700400000|2024-08-26 19:26:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724700410000|2024-08-26 19:26:50|51.97|51.67|51.92|51.62|51.97|51.67|51.92|51.62|11
1724700420000|2024-08-26 19:27:00|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|5
1724700440000|2024-08-26 19:27:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|11
1724700450000|2024-08-26 19:27:30|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|13
1724700460000|2024-08-26 19:27:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724700470000|2024-08-26 19:27:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1724700490000|2024-08-26 19:28:10|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724700500000|2024-08-26 19:28:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1724700510000|2024-08-26 19:28:30|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|2
1724700530000|2024-08-26 19:28:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724700540000|2024-08-26 19:29:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724700550000|2024-08-26 19:29:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724700590000|2024-08-26 19:29:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724700600000|2024-08-26 19:30:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724700620000|2024-08-26 19:30:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724700630000|2024-08-26 19:30:30|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1724700650000|2024-08-26 19:30:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724700660000|2024-08-26 19:31:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724700670000|2024-08-26 19:31:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724700680000|2024-08-26 19:31:20|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|2
1724700690000|2024-08-26 19:31:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724700700000|2024-08-26 19:31:40|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1724700710000|2024-08-26 19:31:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|5
1724700720000|2024-08-26 19:32:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724700730000|2024-08-26 19:32:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1724700740000|2024-08-26 19:32:20|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|10
1724700750000|2024-08-26 19:32:30|51.99|51.69|51.94|51.64|51.99|51.69|51.93|51.63|11
1724700760000|2024-08-26 19:32:40|51.93|51.63|51.94|51.64|51.97|51.67|51.93|51.63|18
1724700770000|2024-08-26 19:32:50|51.96|51.66|51.98|51.68|51.98|51.68|51.94|51.64|13
1724700780000|2024-08-26 19:33:00|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|6
1724700790000|2024-08-26 19:33:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724700800000|2024-08-26 19:33:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724700810000|2024-08-26 19:33:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724700840000|2024-08-26 19:34:00|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|14
1724700850000|2024-08-26 19:34:10|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|4
1724700860000|2024-08-26 19:34:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724700890000|2024-08-26 19:34:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724700900000|2024-08-26 19:35:00|52|51.7|52.01|51.71|52.02|51.72|52|51.7|6
1724700910000|2024-08-26 19:35:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1724700930000|2024-08-26 19:35:30|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|5
1724700940000|2024-08-26 19:35:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724700950000|2024-08-26 19:35:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724700960000|2024-08-26 19:36:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724700970000|2024-08-26 19:36:10|52|51.7|51.97|51.67|52|51.7|51.97|51.67|4
1724700980000|2024-08-26 19:36:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724700990000|2024-08-26 19:36:30|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|6
1724701000000|2024-08-26 19:36:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724701010000|2024-08-26 19:36:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724701020000|2024-08-26 19:37:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1724701030000|2024-08-26 19:37:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|14
1724701040000|2024-08-26 19:37:20|51.99|51.69|52|51.7|52|51.7|51.98|51.68|6
1724701080000|2024-08-26 19:38:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724701090000|2024-08-26 19:38:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1724701100000|2024-08-26 19:38:20|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|3
1724701120000|2024-08-26 19:38:40|51.97|51.67|51.95|51.65|51.97|51.67|51.93|51.63|8
1724701130000|2024-08-26 19:38:50|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|5
1724701140000|2024-08-26 19:39:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|8
1724701150000|2024-08-26 19:39:10|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|6
1724701160000|2024-08-26 19:39:20|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724701170000|2024-08-26 19:39:30|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724701180000|2024-08-26 19:39:40|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1724701190000|2024-08-26 19:39:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|8
1724701210000|2024-08-26 19:40:10|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1724701230000|2024-08-26 19:40:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|6
1724701240000|2024-08-26 19:40:40|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|5
1724701270000|2024-08-26 19:41:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|10
1724701280000|2024-08-26 19:41:20|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|6
1724701320000|2024-08-26 19:42:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1724701340000|2024-08-26 19:42:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724701350000|2024-08-26 19:42:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724701360000|2024-08-26 19:42:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1724701380000|2024-08-26 19:43:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|6
1724701390000|2024-08-26 19:43:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1724701410000|2024-08-26 19:43:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724701420000|2024-08-26 19:43:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724701430000|2024-08-26 19:43:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724701450000|2024-08-26 19:44:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724701470000|2024-08-26 19:44:30|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|6
1724701490000|2024-08-26 19:44:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724701500000|2024-08-26 19:45:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724701520000|2024-08-26 19:45:20|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|7
1724701540000|2024-08-26 19:45:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724701550000|2024-08-26 19:45:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724701570000|2024-08-26 19:46:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724701580000|2024-08-26 19:46:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724701590000|2024-08-26 19:46:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724701600000|2024-08-26 19:46:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724701610000|2024-08-26 19:46:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724701620000|2024-08-26 19:47:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724701630000|2024-08-26 19:47:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724701650000|2024-08-26 19:47:30|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1724701660000|2024-08-26 19:47:40|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|2
1724701680000|2024-08-26 19:48:00|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|7
1724701690000|2024-08-26 19:48:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724701710000|2024-08-26 19:48:30|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1724701730000|2024-08-26 19:48:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724701750000|2024-08-26 19:49:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724701760000|2024-08-26 19:49:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724701770000|2024-08-26 19:49:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724701780000|2024-08-26 19:49:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724701790000|2024-08-26 19:49:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724701800000|2024-08-26 19:50:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1724701810000|2024-08-26 19:50:10|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|4
1724701820000|2024-08-26 19:50:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724701830000|2024-08-26 19:50:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724701840000|2024-08-26 19:50:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724701850000|2024-08-26 19:50:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724701860000|2024-08-26 19:51:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724701870000|2024-08-26 19:51:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724701880000|2024-08-26 19:51:20|51.87|51.57|51.83|51.53|51.87|51.57|51.83|51.53|5
1724701900000|2024-08-26 19:51:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724701920000|2024-08-26 19:52:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724701940000|2024-08-26 19:52:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724701980000|2024-08-26 19:53:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724702010000|2024-08-26 19:53:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724702020000|2024-08-26 19:53:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724702060000|2024-08-26 19:54:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724702070000|2024-08-26 19:54:30|51.87|51.57|51.86|51.56|51.88|51.58|51.85|51.55|15
1724702080000|2024-08-26 19:54:40|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1724702090000|2024-08-26 19:54:50|51.84|51.54|51.81|51.51|51.85|51.55|51.81|51.51|9
1724702100000|2024-08-26 19:55:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724702120000|2024-08-26 19:55:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724702130000|2024-08-26 19:55:30|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724702140000|2024-08-26 19:55:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724702150000|2024-08-26 19:55:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|12
1724702170000|2024-08-26 19:56:10|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|4
1724702180000|2024-08-26 19:56:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|16
1724702190000|2024-08-26 19:56:30|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|8
1724702200000|2024-08-26 19:56:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|6
1724702210000|2024-08-26 19:56:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724702220000|2024-08-26 19:57:00|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|8
1724702230000|2024-08-26 19:57:10|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|6
1724702240000|2024-08-26 19:57:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724702250000|2024-08-26 19:57:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724702260000|2024-08-26 19:57:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724702290000|2024-08-26 19:58:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724702300000|2024-08-26 19:58:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724702310000|2024-08-26 19:58:30|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|13
1724702320000|2024-08-26 19:58:40|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|4
1724702330000|2024-08-26 19:58:50|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|4
1724702340000|2024-08-26 19:59:00|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|4
1724702350000|2024-08-26 19:59:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|7
1724702360000|2024-08-26 19:59:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1724702370000|2024-08-26 19:59:30|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|4
1724702380000|2024-08-26 19:59:40|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|10
1724702390000|2024-08-26 19:59:50|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|6
1724702400000|2024-08-26 20:00:00|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1724702410000|2024-08-26 20:00:10|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|4
1724702420000|2024-08-26 20:00:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724702430000|2024-08-26 20:00:30|51.79|51.49|51.77|51.47|51.79|51.49|51.76|51.46|6
1724702440000|2024-08-26 20:00:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724702450000|2024-08-26 20:00:50|51.76|51.46|51.73|51.43|51.77|51.47|51.71|51.41|14
1724702460000|2024-08-26 20:01:00|51.74|51.44|51.77|51.47|51.78|51.48|51.74|51.44|11
1724702470000|2024-08-26 20:01:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|7
1724702480000|2024-08-26 20:01:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|5
1724702490000|2024-08-26 20:01:30|51.78|51.48|51.74|51.44|51.78|51.48|51.73|51.43|8
1724702500000|2024-08-26 20:01:40|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|11
1724702510000|2024-08-26 20:01:50|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|10
1724702520000|2024-08-26 20:02:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724702530000|2024-08-26 20:02:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724702540000|2024-08-26 20:02:20|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|13
1724702550000|2024-08-26 20:02:30|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|7
1724702560000|2024-08-26 20:02:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1724702570000|2024-08-26 20:02:50|51.76|51.46|51.71|51.41|51.77|51.47|51.71|51.41|11
1724702580000|2024-08-26 20:03:00|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|5
1724702590000|2024-08-26 20:03:10|51.71|51.41|51.71|51.41|51.74|51.44|51.7|51.4|9
1724702600000|2024-08-26 20:03:20|51.7|51.4|51.69|51.39|51.71|51.41|51.69|51.39|4
1724702630000|2024-08-26 20:03:50|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1724702640000|2024-08-26 20:04:00|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|7
1724702650000|2024-08-26 20:04:10|51.71|51.41|51.7|51.4|51.72|51.42|51.7|51.4|4
1724702660000|2024-08-26 20:04:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724702670000|2024-08-26 20:04:30|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|4
1724702680000|2024-08-26 20:04:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724702690000|2024-08-26 20:04:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724702710000|2024-08-26 20:05:10|51.75|51.45|51.77|51.47|51.78|51.48|51.75|51.45|9
1724702720000|2024-08-26 20:05:20|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724702730000|2024-08-26 20:05:30|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724702740000|2024-08-26 20:05:40|51.75|51.45|51.76|51.46|51.77|51.47|51.74|51.44|8
1724702750000|2024-08-26 20:05:50|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|6
1724702760000|2024-08-26 20:06:00|51.69|51.39|51.67|51.37|51.69|51.39|51.66|51.36|10
1724702770000|2024-08-26 20:06:10|51.66|51.36|51.67|51.37|51.68|51.38|51.66|51.36|11
1724702780000|2024-08-26 20:06:20|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|4
1724702790000|2024-08-26 20:06:30|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|7
1724702800000|2024-08-26 20:06:40|51.67|51.37|51.69|51.39|51.7|51.4|51.67|51.37|5
1724702810000|2024-08-26 20:06:50|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|10
1724702820000|2024-08-26 20:07:00|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|6
1724702830000|2024-08-26 20:07:10|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|5
1724702840000|2024-08-26 20:07:20|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|13
1724702850000|2024-08-26 20:07:30|51.63|51.33|51.63|51.33|51.65|51.35|51.63|51.33|12
1724702860000|2024-08-26 20:07:40|51.65|51.35|51.66|51.36|51.66|51.36|51.63|51.33|15
1724702870000|2024-08-26 20:07:50|51.67|51.37|51.67|51.37|51.68|51.38|51.66|51.36|9
1724702880000|2024-08-26 20:08:00|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|8
1724702890000|2024-08-26 20:08:10|51.66|51.36|51.64|51.34|51.66|51.36|51.63|51.33|6
1724702900000|2024-08-26 20:08:20|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1724702910000|2024-08-26 20:08:30|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|5
1724702920000|2024-08-26 20:08:40|51.62|51.32|51.59|51.29|51.62|51.32|51.57|51.27|12
1724702930000|2024-08-26 20:08:50|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|6
1724702940000|2024-08-26 20:09:00|51.6|51.3|51.6|51.3|51.6|51.3|51.58|51.28|16
1724702950000|2024-08-26 20:09:10|51.61|51.31|51.65|51.35|51.65|51.35|51.59|51.29|19
1724702960000|2024-08-26 20:09:20|51.66|51.36|51.64|51.34|51.66|51.36|51.63|51.33|17
1724702970000|2024-08-26 20:09:30|51.63|51.33|51.63|51.33|51.65|51.35|51.62|51.32|8
1724702980000|2024-08-26 20:09:40|51.62|51.32|51.65|51.35|51.66|51.36|51.62|51.32|10
1724702990000|2024-08-26 20:09:50|51.66|51.36|51.66|51.36|51.68|51.38|51.64|51.34|13
1724703000000|2024-08-26 20:10:00|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|13
1724703010000|2024-08-26 20:10:10|51.64|51.34|51.68|51.38|51.68|51.38|51.64|51.34|15
1724703020000|2024-08-26 20:10:20|51.66|51.36|51.69|51.39|51.69|51.39|51.66|51.36|16
1724703030000|2024-08-26 20:10:30|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|10
1724703040000|2024-08-26 20:10:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|12
1724703050000|2024-08-26 20:10:50|51.68|51.38|51.68|51.38|51.7|51.4|51.68|51.38|15
1724703060000|2024-08-26 20:11:00|51.69|51.39|51.67|51.37|51.69|51.39|51.66|51.36|7
1724703070000|2024-08-26 20:11:10|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|9
1724703080000|2024-08-26 20:11:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724703090000|2024-08-26 20:11:30|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1724703100000|2024-08-26 20:11:40|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|6
1724703110000|2024-08-26 20:11:50|51.67|51.37|51.69|51.39|51.69|51.39|51.66|51.36|8
1724703120000|2024-08-26 20:12:00|51.7|51.4|51.69|51.39|51.71|51.41|51.67|51.37|10
1724703130000|2024-08-26 20:12:10|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1724703140000|2024-08-26 20:12:20|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1724703150000|2024-08-26 20:12:30|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|5
1724703160000|2024-08-26 20:12:40|51.67|51.37|51.68|51.38|51.69|51.39|51.67|51.37|4
1724703170000|2024-08-26 20:12:50|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|12
1724703180000|2024-08-26 20:13:00|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|9
1724703190000|2024-08-26 20:13:10|51.7|51.4|51.69|51.39|51.7|51.4|51.68|51.38|6
1724703200000|2024-08-26 20:13:20|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|6
1724703210000|2024-08-26 20:13:30|51.68|51.38|51.67|51.37|51.69|51.39|51.66|51.36|10
1724703220000|2024-08-26 20:13:40|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1724703230000|2024-08-26 20:13:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|6
1724703240000|2024-08-26 20:14:00|51.65|51.35|51.66|51.36|51.67|51.37|51.65|51.35|10
1724703250000|2024-08-26 20:14:10|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|5
1724703260000|2024-08-26 20:14:20|51.66|51.36|51.66|51.36|51.68|51.38|51.66|51.36|6
1724703270000|2024-08-26 20:14:30|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1724703280000|2024-08-26 20:14:40|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|6
1724703290000|2024-08-26 20:14:50|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1724703300000|2024-08-26 20:15:00|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1724703310000|2024-08-26 20:15:10|51.61|51.31|51.63|51.33|51.64|51.34|51.61|51.31|14
1724703320000|2024-08-26 20:15:20|51.64|51.34|51.59|51.29|51.64|51.34|51.58|51.28|15
1724703330000|2024-08-26 20:15:30|51.6|51.3|51.61|51.31|51.61|51.31|51.58|51.28|12
1724703340000|2024-08-26 20:15:40|51.6|51.3|51.6|51.3|51.62|51.32|51.6|51.3|15
1724703350000|2024-08-26 20:15:50|51.61|51.31|51.66|51.36|51.66|51.36|51.61|51.31|10
1724703360000|2024-08-26 20:16:00|51.67|51.37|51.68|51.38|51.69|51.39|51.66|51.36|13
1724703370000|2024-08-26 20:16:10|51.69|51.39|51.7|51.4|51.71|51.41|51.67|51.37|16
1724703380000|2024-08-26 20:16:20|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|4
1724703390000|2024-08-26 20:16:30|51.71|51.41|51.76|51.46|51.76|51.46|51.71|51.41|14
1724703400000|2024-08-26 20:16:40|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|8
1724703410000|2024-08-26 20:16:50|51.75|51.45|51.75|51.45|51.75|51.45|51.73|51.43|9
1724703420000|2024-08-26 20:17:00|51.76|51.46|51.72|51.42|51.76|51.46|51.72|51.42|11
1724703430000|2024-08-26 20:17:10|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|4
1724703440000|2024-08-26 20:17:20|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|5
1724703450000|2024-08-26 20:17:30|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|7
1724703460000|2024-08-26 20:17:40|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|9
1724703470000|2024-08-26 20:17:50|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|13
1724703480000|2024-08-26 20:18:00|51.61|51.31|51.6|51.3|51.62|51.32|51.59|51.29|12
1724703490000|2024-08-26 20:18:10|51.61|51.31|51.6|51.3|51.62|51.32|51.6|51.3|8
1724703500000|2024-08-26 20:18:20|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|7
1724703510000|2024-08-26 20:18:30|51.6|51.3|51.59|51.29|51.6|51.3|51.58|51.28|12
1724703520000|2024-08-26 20:18:40|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|17
1724703530000|2024-08-26 20:18:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|4
1724703540000|2024-08-26 20:19:00|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|5
1724703550000|2024-08-26 20:19:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724703560000|2024-08-26 20:19:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1724703570000|2024-08-26 20:19:30|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|9
1724703580000|2024-08-26 20:19:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|10
1724703590000|2024-08-26 20:19:50|51.7|51.4|51.69|51.39|51.71|51.41|51.69|51.39|8
1724703610000|2024-08-26 20:20:10|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|9
1724703620000|2024-08-26 20:20:20|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|7
1724703630000|2024-08-26 20:20:30|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|11
1724703640000|2024-08-26 20:20:40|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1724703650000|2024-08-26 20:20:50|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|9
1724703660000|2024-08-26 20:21:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1724703670000|2024-08-26 20:21:10|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724703680000|2024-08-26 20:21:20|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|3
1724703690000|2024-08-26 20:21:30|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1724703700000|2024-08-26 20:21:40|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|5
1724703710000|2024-08-26 20:21:50|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|6
1724703720000|2024-08-26 20:22:00|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1724703730000|2024-08-26 20:22:10|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|5
1724703740000|2024-08-26 20:22:20|51.76|51.46|51.71|51.41|51.76|51.46|51.71|51.41|9
1724703750000|2024-08-26 20:22:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724703760000|2024-08-26 20:22:40|51.73|51.43|51.76|51.46|51.77|51.47|51.73|51.43|7
1724703770000|2024-08-26 20:22:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724703780000|2024-08-26 20:23:00|51.76|51.46|51.78|51.48|51.78|51.48|51.75|51.45|5
1724703790000|2024-08-26 20:23:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724703800000|2024-08-26 20:23:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724703810000|2024-08-26 20:23:30|51.78|51.48|51.8|51.5|51.81|51.51|51.78|51.48|9
1724703820000|2024-08-26 20:23:40|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|2
1724703830000|2024-08-26 20:23:50|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|8
1724703840000|2024-08-26 20:24:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724703870000|2024-08-26 20:24:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724703890000|2024-08-26 20:24:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724703900000|2024-08-26 20:25:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724703920000|2024-08-26 20:25:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724703940000|2024-08-26 20:25:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724703950000|2024-08-26 20:25:50|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|4
1724703960000|2024-08-26 20:26:00|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1724703970000|2024-08-26 20:26:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1724703980000|2024-08-26 20:26:20|51.82|51.52|51.85|51.55|51.86|51.56|51.82|51.52|4
1724703990000|2024-08-26 20:26:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1724704000000|2024-08-26 20:26:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|5
1724704010000|2024-08-26 20:26:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1724704020000|2024-08-26 20:27:00|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|6
1724704030000|2024-08-26 20:27:10|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1724704040000|2024-08-26 20:27:20|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1724704050000|2024-08-26 20:27:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724704060000|2024-08-26 20:27:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724704070000|2024-08-26 20:27:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724704080000|2024-08-26 20:28:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1724704110000|2024-08-26 20:28:30|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1724704130000|2024-08-26 20:28:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724704140000|2024-08-26 20:29:00|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1724704150000|2024-08-26 20:29:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1724704160000|2024-08-26 20:29:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724704170000|2024-08-26 20:29:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724704200000|2024-08-26 20:30:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724704210000|2024-08-26 20:30:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724704220000|2024-08-26 20:30:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724704230000|2024-08-26 20:30:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1724704240000|2024-08-26 20:30:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724704250000|2024-08-26 20:30:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724704260000|2024-08-26 20:31:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724704270000|2024-08-26 20:31:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724704280000|2024-08-26 20:31:20|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1724704290000|2024-08-26 20:31:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724704300000|2024-08-26 20:31:40|51.83|51.53|51.83|51.53|51.85|51.55|51.83|51.53|4
1724704310000|2024-08-26 20:31:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724704320000|2024-08-26 20:32:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724704330000|2024-08-26 20:32:10|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724704340000|2024-08-26 20:32:20|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|11
1724704360000|2024-08-26 20:32:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724704370000|2024-08-26 20:32:50|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|13
1724704380000|2024-08-26 20:33:00|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|7
1724704390000|2024-08-26 20:33:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|9
1724704400000|2024-08-26 20:33:20|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|9
1724704410000|2024-08-26 20:33:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724704430000|2024-08-26 20:33:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724704440000|2024-08-26 20:34:00|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|6
1724704450000|2024-08-26 20:34:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724704460000|2024-08-26 20:34:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724704470000|2024-08-26 20:34:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724704480000|2024-08-26 20:34:40|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|5
1724704490000|2024-08-26 20:34:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1724704500000|2024-08-26 20:35:00|51.95|51.65|51.99|51.69|52|51.7|51.94|51.64|8
1724704510000|2024-08-26 20:35:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724704520000|2024-08-26 20:35:20|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|10
1724704530000|2024-08-26 20:35:30|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|7
1724704540000|2024-08-26 20:35:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1724704550000|2024-08-26 20:35:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724704560000|2024-08-26 20:36:00|52.03|51.73|52.09|51.79|52.09|51.79|52.03|51.73|11
1724704570000|2024-08-26 20:36:10|52.08|51.78|52.07|51.77|52.1|51.8|52.07|51.77|10
1724704580000|2024-08-26 20:36:20|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|12
1724704590000|2024-08-26 20:36:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|5
1724704600000|2024-08-26 20:36:40|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|12
1724704610000|2024-08-26 20:36:50|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1724704620000|2024-08-26 20:37:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|9
1724704630000|2024-08-26 20:37:10|52.05|51.75|52.03|51.73|52.06|51.76|52.02|51.72|14
1724704640000|2024-08-26 20:37:20|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|7
1724704650000|2024-08-26 20:37:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1724704660000|2024-08-26 20:37:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1724704670000|2024-08-26 20:37:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|6
1724704680000|2024-08-26 20:38:00|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724704690000|2024-08-26 20:38:10|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|5
1724704700000|2024-08-26 20:38:20|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1724704710000|2024-08-26 20:38:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724704740000|2024-08-26 20:39:00|52.02|51.72|52.09|51.79|52.09|51.79|52.02|51.72|4
1724704760000|2024-08-26 20:39:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724704770000|2024-08-26 20:39:30|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|3
1724704780000|2024-08-26 20:39:40|52.11|51.81|52.16|51.86|52.16|51.86|52.1|51.8|7
1724704790000|2024-08-26 20:39:50|52.17|51.87|52.18|51.88|52.19|51.89|52.16|51.86|13
1724704800000|2024-08-26 20:40:00|52.17|51.87|52.12|51.82|52.19|51.89|52.12|51.82|13
1724704810000|2024-08-26 20:40:10|52.13|51.83|52.13|51.83|52.14|51.84|52.11|51.81|10
1724704820000|2024-08-26 20:40:20|52.12|51.82|52.15|51.85|52.16|51.86|52.12|51.82|10
1724704830000|2024-08-26 20:40:30|52.14|51.84|52.16|51.86|52.16|51.86|52.13|51.83|11
1724704840000|2024-08-26 20:40:40|52.15|51.85|52.13|51.83|52.15|51.85|52.12|51.82|7
1724704850000|2024-08-26 20:40:50|52.15|51.85|52.14|51.84|52.16|51.86|52.13|51.83|7
1724704860000|2024-08-26 20:41:00|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|9
1724704870000|2024-08-26 20:41:10|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|11
1724704880000|2024-08-26 20:41:20|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|6
1724704890000|2024-08-26 20:41:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|10
1724704900000|2024-08-26 20:41:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|6
1724704910000|2024-08-26 20:41:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1724704920000|2024-08-26 20:42:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1724704930000|2024-08-26 20:42:10|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|8
1724704940000|2024-08-26 20:42:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|7
1724704950000|2024-08-26 20:42:30|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|12
1724704960000|2024-08-26 20:42:40|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|7
1724704970000|2024-08-26 20:42:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|4
1724704980000|2024-08-26 20:43:00|52.2|51.9|52.21|51.91|52.23|51.93|52.2|51.9|12
1724704990000|2024-08-26 20:43:10|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|9
1724705000000|2024-08-26 20:43:20|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|7
1724705010000|2024-08-26 20:43:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|3
1724705020000|2024-08-26 20:43:40|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|4
1724705030000|2024-08-26 20:43:50|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|9
1724705040000|2024-08-26 20:44:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|2
1724705050000|2024-08-26 20:44:10|52.21|51.91|52.23|51.93|52.24|51.94|52.21|51.91|8
1724705060000|2024-08-26 20:44:20|52.22|51.92|52.22|51.92|52.24|51.94|52.22|51.92|9
1724705070000|2024-08-26 20:44:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724705080000|2024-08-26 20:44:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724705090000|2024-08-26 20:44:50|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724705100000|2024-08-26 20:45:00|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|6
1724705110000|2024-08-26 20:45:10|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|12
1724705120000|2024-08-26 20:45:20|52.2|51.9|52.19|51.89|52.2|51.9|52.17|51.87|11
1724705130000|2024-08-26 20:45:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1724705140000|2024-08-26 20:45:40|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|7
1724705150000|2024-08-26 20:45:50|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|12
1724705160000|2024-08-26 20:46:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1724705170000|2024-08-26 20:46:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724705180000|2024-08-26 20:46:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724705190000|2024-08-26 20:46:30|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|9
1724705200000|2024-08-26 20:46:40|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|9
1724705210000|2024-08-26 20:46:50|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724705220000|2024-08-26 20:47:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1724705230000|2024-08-26 20:47:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1724705240000|2024-08-26 20:47:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724705250000|2024-08-26 20:47:30|52.2|51.9|52.22|51.92|52.23|51.93|52.2|51.9|6
1724705260000|2024-08-26 20:47:40|52.23|51.93|52.23|51.93|52.25|51.95|52.22|51.92|11
1724705270000|2024-08-26 20:47:50|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|5
1724705280000|2024-08-26 20:48:00|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1724705290000|2024-08-26 20:48:10|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|6
1724705300000|2024-08-26 20:48:20|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724705310000|2024-08-26 20:48:30|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1724705320000|2024-08-26 20:48:40|52.22|51.92|52.21|51.91|52.23|51.93|52.21|51.91|6
1724705330000|2024-08-26 20:48:50|52.22|51.92|52.21|51.91|52.23|51.93|52.21|51.91|7
1724705340000|2024-08-26 20:49:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1724705360000|2024-08-26 20:49:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724705400000|2024-08-26 20:50:00|52.23|51.93|52.29|51.99|52.31|52.01|52.22|51.92|8
1724705410000|2024-08-26 20:50:10|52.3|52|52.28|51.98|52.3|52|52.27|51.97|7
1724705430000|2024-08-26 20:50:30|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|5
1724705440000|2024-08-26 20:50:40|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724705450000|2024-08-26 20:50:50|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|8
1724705460000|2024-08-26 20:51:00|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1724705470000|2024-08-26 20:51:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|4
1724705480000|2024-08-26 20:51:20|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|11
1724705490000|2024-08-26 20:51:30|52.3|52|52.3|52|52.31|52.01|52.29|51.99|6
1724705500000|2024-08-26 20:51:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724705510000|2024-08-26 20:51:50|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|5
1724705520000|2024-08-26 20:52:00|52.29|51.99|52.3|52|52.3|52|52.28|51.98|8
1724705530000|2024-08-26 20:52:10|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|5
1724705540000|2024-08-26 20:52:20|52.3|52|52.29|51.99|52.3|52|52.28|51.98|6
1724705550000|2024-08-26 20:52:30|52.28|51.98|52.27|51.97|52.29|51.99|52.26|51.96|8
1724705560000|2024-08-26 20:52:40|52.26|51.96|52.25|51.95|52.28|51.98|52.24|51.94|14
1724705570000|2024-08-26 20:52:50|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1724705580000|2024-08-26 20:53:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724705590000|2024-08-26 20:53:10|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|5
1724705600000|2024-08-26 20:53:20|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|5
1724705610000|2024-08-26 20:53:30|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|6
1724705620000|2024-08-26 20:53:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724705630000|2024-08-26 20:53:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1724705640000|2024-08-26 20:54:00|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|6
1724705660000|2024-08-26 20:54:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724705670000|2024-08-26 20:54:30|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|9
1724705680000|2024-08-26 20:54:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1724705690000|2024-08-26 20:54:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|5
1724705700000|2024-08-26 20:55:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724705710000|2024-08-26 20:55:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1724705720000|2024-08-26 20:55:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724705730000|2024-08-26 20:55:30|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|3
1724705760000|2024-08-26 20:56:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724705770000|2024-08-26 20:56:10|52.22|51.92|52.22|51.92|52.24|51.94|52.22|51.92|11
1724705780000|2024-08-26 20:56:20|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|3
1724705790000|2024-08-26 20:56:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724705810000|2024-08-26 20:56:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724705820000|2024-08-26 20:57:00|52.15|51.85|52.15|51.85|52.15|51.85|52.13|51.83|8
1724705830000|2024-08-26 20:57:10|52.14|51.84|52.14|51.84|52.16|51.86|52.14|51.84|6
1724705850000|2024-08-26 20:57:30|52.15|51.85|52.17|51.87|52.18|51.88|52.15|51.85|5
1724705860000|2024-08-26 20:57:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724705910000|2024-08-26 20:58:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724705920000|2024-08-26 20:58:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724705970000|2024-08-26 20:59:30|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|6
1724705990000|2024-08-26 20:59:50|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1724706000000|2024-08-26 21:00:00|52.17|51.87|52.2|51.9|52.2|51.9|52.17|51.87|3
1724706010000|2024-08-26 21:00:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724706020000|2024-08-26 21:00:20|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|7
1724706030000|2024-08-26 21:00:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724706050000|2024-08-26 21:00:50|52.23|51.93|52.22|51.92|52.24|51.94|52.22|51.92|4
1724706070000|2024-08-26 21:01:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724706090000|2024-08-26 21:01:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724706100000|2024-08-26 21:01:40|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724706110000|2024-08-26 21:01:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|6
1724706120000|2024-08-26 21:02:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724706140000|2024-08-26 21:02:20|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724706150000|2024-08-26 21:02:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724706160000|2024-08-26 21:02:40|52.25|51.95|52.27|51.97|52.27|51.97|52.24|51.94|4
1724706170000|2024-08-26 21:02:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724706180000|2024-08-26 21:03:00|52.27|51.97|52.22|51.92|52.27|51.97|52.21|51.91|8
1724706190000|2024-08-26 21:03:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724706200000|2024-08-26 21:03:20|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1724706210000|2024-08-26 21:03:30|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724706230000|2024-08-26 21:03:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724706240000|2024-08-26 21:04:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724706250000|2024-08-26 21:04:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724706270000|2024-08-26 21:04:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724706280000|2024-08-26 21:04:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724706300000|2024-08-26 21:05:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724706320000|2024-08-26 21:05:20|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|4
1724706330000|2024-08-26 21:05:30|52.16|51.86|52.16|51.86|52.19|51.89|52.15|51.85|7
1724706350000|2024-08-26 21:05:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724706360000|2024-08-26 21:06:00|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|8
1724706370000|2024-08-26 21:06:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724706380000|2024-08-26 21:06:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724706390000|2024-08-26 21:06:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724706400000|2024-08-26 21:06:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724706410000|2024-08-26 21:06:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724706420000|2024-08-26 21:07:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724706430000|2024-08-26 21:07:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724706440000|2024-08-26 21:07:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724706470000|2024-08-26 21:07:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724706490000|2024-08-26 21:08:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1724706500000|2024-08-26 21:08:20|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1724706520000|2024-08-26 21:08:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724706530000|2024-08-26 21:08:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1724706540000|2024-08-26 21:09:00|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1724706550000|2024-08-26 21:09:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724706580000|2024-08-26 21:09:40|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724706590000|2024-08-26 21:09:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724706610000|2024-08-26 21:10:10|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724706620000|2024-08-26 21:10:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724706640000|2024-08-26 21:10:40|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|3
1724706650000|2024-08-26 21:10:50|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|4
1724706680000|2024-08-26 21:11:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724706700000|2024-08-26 21:11:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1724706710000|2024-08-26 21:11:50|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1724706720000|2024-08-26 21:12:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724706750000|2024-08-26 21:12:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724706760000|2024-08-26 21:12:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724706770000|2024-08-26 21:12:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724706790000|2024-08-26 21:13:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1724706800000|2024-08-26 21:13:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724706820000|2024-08-26 21:13:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724706830000|2024-08-26 21:13:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724706840000|2024-08-26 21:14:00|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1724706850000|2024-08-26 21:14:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724706860000|2024-08-26 21:14:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1724706870000|2024-08-26 21:14:30|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1724706880000|2024-08-26 21:14:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724706890000|2024-08-26 21:14:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1724706900000|2024-08-26 21:15:00|51.9|51.6|51.87|51.57|51.91|51.61|51.87|51.57|10
1724706920000|2024-08-26 21:15:20|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|2
1724706930000|2024-08-26 21:15:30|51.91|51.61|51.89|51.59|51.91|51.61|51.88|51.58|5
1724706940000|2024-08-26 21:15:40|51.87|51.57|51.84|51.54|51.88|51.58|51.82|51.52|12
1724706950000|2024-08-26 21:15:50|51.83|51.53|51.87|51.57|51.87|51.57|51.82|51.52|5
1724706960000|2024-08-26 21:16:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724706970000|2024-08-26 21:16:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724706990000|2024-08-26 21:16:30|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|12
1724707000000|2024-08-26 21:16:40|51.85|51.55|51.85|51.55|51.85|51.55|51.83|51.53|4
1724707020000|2024-08-26 21:17:00|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|4
1724707030000|2024-08-26 21:17:10|51.84|51.54|51.79|51.49|51.84|51.54|51.79|51.49|15
1724707040000|2024-08-26 21:17:20|51.8|51.5|51.83|51.53|51.84|51.54|51.78|51.48|10
1724707050000|2024-08-26 21:17:30|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|5
1724707060000|2024-08-26 21:17:40|51.8|51.5|51.72|51.42|51.81|51.51|51.71|51.41|13
1724707070000|2024-08-26 21:17:50|51.74|51.44|51.77|51.47|51.77|51.47|51.74|51.44|6
1724707080000|2024-08-26 21:18:00|51.76|51.46|51.75|51.45|51.77|51.47|51.74|51.44|8
1724707090000|2024-08-26 21:18:10|51.76|51.46|51.7|51.4|51.76|51.46|51.7|51.4|6
1724707100000|2024-08-26 21:18:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724707110000|2024-08-26 21:18:30|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1724707120000|2024-08-26 21:18:40|51.72|51.42|51.71|51.41|51.74|51.44|51.71|51.41|6
1724707130000|2024-08-26 21:18:50|51.7|51.4|51.75|51.45|51.75|51.45|51.7|51.4|9
1724707140000|2024-08-26 21:19:00|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1724707150000|2024-08-26 21:19:10|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1724707160000|2024-08-26 21:19:20|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|7
1724707170000|2024-08-26 21:19:30|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|5
1724707180000|2024-08-26 21:19:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|10
1724707190000|2024-08-26 21:19:50|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|6
1724707200000|2024-08-26 21:20:00|51.73|51.43|51.76|51.46|51.76|51.46|51.73|51.43|3
1724707210000|2024-08-26 21:20:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724707220000|2024-08-26 21:20:20|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1724707230000|2024-08-26 21:20:30|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|5
1724707240000|2024-08-26 21:20:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724707250000|2024-08-26 21:20:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724707260000|2024-08-26 21:21:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724707270000|2024-08-26 21:21:10|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1724707280000|2024-08-26 21:21:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724707300000|2024-08-26 21:21:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724707310000|2024-08-26 21:21:50|51.64|51.34|51.62|51.32|51.64|51.34|51.61|51.31|10
1724707320000|2024-08-26 21:22:00|51.61|51.31|51.6|51.3|51.62|51.32|51.57|51.27|8
1724707330000|2024-08-26 21:22:10|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|4
1724707340000|2024-08-26 21:22:20|51.63|51.33|51.61|51.31|51.65|51.35|51.61|51.31|11
1724707350000|2024-08-26 21:22:30|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|8
1724707370000|2024-08-26 21:22:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724707380000|2024-08-26 21:23:00|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724707390000|2024-08-26 21:23:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724707400000|2024-08-26 21:23:20|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724707410000|2024-08-26 21:23:30|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724707430000|2024-08-26 21:23:50|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|5
1724707440000|2024-08-26 21:24:00|51.6|51.3|51.66|51.36|51.66|51.36|51.6|51.3|12
1724707450000|2024-08-26 21:24:10|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1724707460000|2024-08-26 21:24:20|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1724707470000|2024-08-26 21:24:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724707480000|2024-08-26 21:24:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1724707490000|2024-08-26 21:24:50|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|4
1724707500000|2024-08-26 21:25:00|51.64|51.34|51.64|51.34|51.64|51.34|51.62|51.32|5
1724707510000|2024-08-26 21:25:10|51.63|51.33|51.62|51.32|51.63|51.33|51.61|51.31|6
1724707520000|2024-08-26 21:25:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724707530000|2024-08-26 21:25:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724707560000|2024-08-26 21:26:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724707570000|2024-08-26 21:26:10|51.62|51.32|51.67|51.37|51.67|51.37|51.62|51.32|9
1724707580000|2024-08-26 21:26:20|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|4
1724707590000|2024-08-26 21:26:30|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1724707600000|2024-08-26 21:26:40|51.67|51.37|51.65|51.35|51.68|51.38|51.63|51.33|15
1724707610000|2024-08-26 21:26:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|14
1724707620000|2024-08-26 21:27:00|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1724707660000|2024-08-26 21:27:40|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1724707670000|2024-08-26 21:27:50|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1724707680000|2024-08-26 21:28:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724707690000|2024-08-26 21:28:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724707700000|2024-08-26 21:28:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724707710000|2024-08-26 21:28:30|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724707720000|2024-08-26 21:28:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724707770000|2024-08-26 21:29:30|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1724707780000|2024-08-26 21:29:40|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|5
1724707800000|2024-08-26 21:30:00|51.68|51.38|51.65|51.35|51.68|51.38|51.65|51.35|8
1724707810000|2024-08-26 21:30:10|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1724707820000|2024-08-26 21:30:20|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|9
1724707830000|2024-08-26 21:30:30|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1724707860000|2024-08-26 21:31:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724707880000|2024-08-26 21:31:20|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1724707890000|2024-08-26 21:31:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724707900000|2024-08-26 21:31:40|51.68|51.38|51.64|51.34|51.68|51.38|51.63|51.33|11
1724707910000|2024-08-26 21:31:50|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|7
1724707920000|2024-08-26 21:32:00|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1724707930000|2024-08-26 21:32:10|51.65|51.35|51.67|51.37|51.67|51.37|51.64|51.34|5
1724707940000|2024-08-26 21:32:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724707950000|2024-08-26 21:32:30|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|6
1724707960000|2024-08-26 21:32:40|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|4
1724707980000|2024-08-26 21:33:00|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724707990000|2024-08-26 21:33:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724708000000|2024-08-26 21:33:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724708010000|2024-08-26 21:33:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724708030000|2024-08-26 21:33:50|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1724708040000|2024-08-26 21:34:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724708050000|2024-08-26 21:34:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724708060000|2024-08-26 21:34:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724708080000|2024-08-26 21:34:40|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|4
1724708090000|2024-08-26 21:34:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724708100000|2024-08-26 21:35:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|2
1724708110000|2024-08-26 21:35:10|51.83|51.53|51.79|51.49|51.83|51.53|51.79|51.49|4
1724708130000|2024-08-26 21:35:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724708160000|2024-08-26 21:36:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724708190000|2024-08-26 21:36:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724708200000|2024-08-26 21:36:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724708210000|2024-08-26 21:36:50|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|5
1724708220000|2024-08-26 21:37:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724708230000|2024-08-26 21:37:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724708240000|2024-08-26 21:37:20|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|7
1724708250000|2024-08-26 21:37:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724708270000|2024-08-26 21:37:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1724708280000|2024-08-26 21:38:00|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|6
1724708300000|2024-08-26 21:38:20|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1724708330000|2024-08-26 21:38:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|5
1724708340000|2024-08-26 21:39:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724708360000|2024-08-26 21:39:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724708370000|2024-08-26 21:39:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1724708380000|2024-08-26 21:39:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1724708390000|2024-08-26 21:39:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724708410000|2024-08-26 21:40:10|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1724708420000|2024-08-26 21:40:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|7
1724708430000|2024-08-26 21:40:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724708440000|2024-08-26 21:40:40|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|7
1724708450000|2024-08-26 21:40:50|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|6
1724708460000|2024-08-26 21:41:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|12
1724708470000|2024-08-26 21:41:10|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|19
1724708490000|2024-08-26 21:41:30|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|4
1724708500000|2024-08-26 21:41:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724708520000|2024-08-26 21:42:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724708570000|2024-08-26 21:42:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724708640000|2024-08-26 21:44:00|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724708660000|2024-08-26 21:44:20|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724708670000|2024-08-26 21:44:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724708680000|2024-08-26 21:44:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724708700000|2024-08-26 21:45:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724708710000|2024-08-26 21:45:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1724708730000|2024-08-26 21:45:30|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1724708750000|2024-08-26 21:45:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724708760000|2024-08-26 21:46:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724708770000|2024-08-26 21:46:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1724708780000|2024-08-26 21:46:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724708790000|2024-08-26 21:46:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724708830000|2024-08-26 21:47:10|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1724708840000|2024-08-26 21:47:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1724708850000|2024-08-26 21:47:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1724708890000|2024-08-26 21:48:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724708900000|2024-08-26 21:48:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724708910000|2024-08-26 21:48:30|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|9
1724708920000|2024-08-26 21:48:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724708940000|2024-08-26 21:49:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724708950000|2024-08-26 21:49:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724708960000|2024-08-26 21:49:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724709010000|2024-08-26 21:50:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724709030000|2024-08-26 21:50:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724709050000|2024-08-26 21:50:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724709100000|2024-08-26 21:51:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724709120000|2024-08-26 21:52:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724709130000|2024-08-26 21:52:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724709140000|2024-08-26 21:52:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724709150000|2024-08-26 21:52:30|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|4
1724709160000|2024-08-26 21:52:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1724709170000|2024-08-26 21:52:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724709180000|2024-08-26 21:53:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1724709190000|2024-08-26 21:53:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724709210000|2024-08-26 21:53:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724709220000|2024-08-26 21:53:40|51.89|51.59|51.9|51.6|51.91|51.61|51.88|51.58|8
1724709230000|2024-08-26 21:53:50|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1724709240000|2024-08-26 21:54:00|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|5
1724709250000|2024-08-26 21:54:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724709260000|2024-08-26 21:54:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724709270000|2024-08-26 21:54:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724709280000|2024-08-26 21:54:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724709300000|2024-08-26 21:55:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1724709310000|2024-08-26 21:55:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724709330000|2024-08-26 21:55:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724709350000|2024-08-26 21:55:50|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|4
1724709360000|2024-08-26 21:56:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724709370000|2024-08-26 21:56:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724709380000|2024-08-26 21:56:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1724709390000|2024-08-26 21:56:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724709400000|2024-08-26 21:56:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1724709410000|2024-08-26 21:56:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724709420000|2024-08-26 21:57:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724709470000|2024-08-26 21:57:50|51.98|51.68|51.94|51.64|51.99|51.69|51.94|51.64|6
1724709480000|2024-08-26 21:58:00|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|6
1724709490000|2024-08-26 21:58:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724709510000|2024-08-26 21:58:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724709540000|2024-08-26 21:59:00|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|2
1724709550000|2024-08-26 21:59:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724709600000|2024-08-26 22:00:00|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|4
1724709610000|2024-08-26 22:00:10|51.84|51.54|51.86|51.56|51.87|51.57|51.84|51.54|4
1724709620000|2024-08-26 22:00:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724709680000|2024-08-26 22:01:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724709710000|2024-08-26 22:01:50|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|2
1724709720000|2024-08-26 22:02:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724709730000|2024-08-26 22:02:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724709740000|2024-08-26 22:02:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724709780000|2024-08-26 22:03:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724709790000|2024-08-26 22:03:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724709820000|2024-08-26 22:03:40|51.92|51.62|51.91|51.61|51.92|51.62|51.87|51.57|7
1724709830000|2024-08-26 22:03:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724709840000|2024-08-26 22:04:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724709890000|2024-08-26 22:04:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724709910000|2024-08-26 22:05:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724709920000|2024-08-26 22:05:20|51.91|51.61|51.92|51.62|51.96|51.66|51.91|51.61|7
1724709940000|2024-08-26 22:05:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724709950000|2024-08-26 22:05:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724709960000|2024-08-26 22:06:00|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|5
1724709990000|2024-08-26 22:06:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724710010000|2024-08-26 22:06:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724710020000|2024-08-26 22:07:00|51.97|51.67|51.93|51.63|51.97|51.67|51.93|51.63|4
1724710040000|2024-08-26 22:07:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724710070000|2024-08-26 22:07:50|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724710100000|2024-08-26 22:08:20|51.89|51.59|51.84|51.54|51.89|51.59|51.84|51.54|4
1724710110000|2024-08-26 22:08:30|51.83|51.53|51.79|51.49|51.83|51.53|51.79|51.49|5
1724710140000|2024-08-26 22:09:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724710210000|2024-08-26 22:10:10|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|3
1724710220000|2024-08-26 22:10:20|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|3
1724710230000|2024-08-26 22:10:30|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1724710240000|2024-08-26 22:10:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724710250000|2024-08-26 22:10:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724710260000|2024-08-26 22:11:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724710270000|2024-08-26 22:11:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724710290000|2024-08-26 22:11:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724710340000|2024-08-26 22:12:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724710360000|2024-08-26 22:12:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724710390000|2024-08-26 22:13:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724710400000|2024-08-26 22:13:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724710420000|2024-08-26 22:13:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724710430000|2024-08-26 22:13:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724710440000|2024-08-26 22:14:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724710450000|2024-08-26 22:14:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724710460000|2024-08-26 22:14:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|7
1724710470000|2024-08-26 22:14:30|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|11
1724710480000|2024-08-26 22:14:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724710490000|2024-08-26 22:14:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724710500000|2024-08-26 22:15:00|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1724710510000|2024-08-26 22:15:10|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|10
1724710520000|2024-08-26 22:15:20|51.82|51.52|51.86|51.56|51.87|51.57|51.82|51.52|3
1724710530000|2024-08-26 22:15:30|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1724710540000|2024-08-26 22:15:40|51.85|51.55|51.83|51.53|51.86|51.56|51.83|51.53|8
1724710550000|2024-08-26 22:15:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724710560000|2024-08-26 22:16:00|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|9
1724710570000|2024-08-26 22:16:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724710580000|2024-08-26 22:16:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1724710590000|2024-08-26 22:16:30|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1724710600000|2024-08-26 22:16:40|51.84|51.54|51.83|51.53|51.84|51.54|51.82|51.52|10
1724710610000|2024-08-26 22:16:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724710620000|2024-08-26 22:17:00|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|10
1724710630000|2024-08-26 22:17:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|8
1724710640000|2024-08-26 22:17:20|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|7
1724710650000|2024-08-26 22:17:30|51.81|51.51|51.87|51.57|51.87|51.57|51.81|51.51|11
1724710660000|2024-08-26 22:17:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724710670000|2024-08-26 22:17:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724710680000|2024-08-26 22:18:00|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1724710690000|2024-08-26 22:18:10|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|4
1724710700000|2024-08-26 22:18:20|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|4
1724710710000|2024-08-26 22:18:30|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|5
1724710750000|2024-08-26 22:19:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|6
1724710760000|2024-08-26 22:19:20|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1724710770000|2024-08-26 22:19:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724710780000|2024-08-26 22:19:40|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|2
1724710800000|2024-08-26 22:20:00|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|2
1724710810000|2024-08-26 22:20:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724710830000|2024-08-26 22:20:30|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|2
1724710840000|2024-08-26 22:20:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724710860000|2024-08-26 22:21:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724710870000|2024-08-26 22:21:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724710880000|2024-08-26 22:21:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724710900000|2024-08-26 22:21:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724710940000|2024-08-26 22:22:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724710950000|2024-08-26 22:22:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724710970000|2024-08-26 22:22:50|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|4
1724710980000|2024-08-26 22:23:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724710990000|2024-08-26 22:23:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724711010000|2024-08-26 22:23:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724711020000|2024-08-26 22:23:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724711030000|2024-08-26 22:23:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724711040000|2024-08-26 22:24:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724711050000|2024-08-26 22:24:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724711070000|2024-08-26 22:24:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724711080000|2024-08-26 22:24:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724711090000|2024-08-26 22:24:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724711100000|2024-08-26 22:25:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724711110000|2024-08-26 22:25:10|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1724711130000|2024-08-26 22:25:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724711150000|2024-08-26 22:25:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724711160000|2024-08-26 22:26:00|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724711170000|2024-08-26 22:26:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724711180000|2024-08-26 22:26:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724711200000|2024-08-26 22:26:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724711210000|2024-08-26 22:26:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1724711220000|2024-08-26 22:27:00|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724711230000|2024-08-26 22:27:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724711240000|2024-08-26 22:27:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724711260000|2024-08-26 22:27:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724711270000|2024-08-26 22:27:50|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|8
1724711280000|2024-08-26 22:28:00|51.88|51.58|51.87|51.57|51.89|51.59|51.86|51.56|8
1724711290000|2024-08-26 22:28:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|6
1724711300000|2024-08-26 22:28:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1724711310000|2024-08-26 22:28:30|51.88|51.58|51.9|51.6|51.9|51.6|51.87|51.57|9
1724711320000|2024-08-26 22:28:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724711330000|2024-08-26 22:28:50|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|6
1724711340000|2024-08-26 22:29:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1724711350000|2024-08-26 22:29:10|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|11
1724711360000|2024-08-26 22:29:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1724711370000|2024-08-26 22:29:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724711390000|2024-08-26 22:29:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724711400000|2024-08-26 22:30:00|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|9
1724711410000|2024-08-26 22:30:10|51.88|51.58|51.91|51.61|51.91|51.61|51.88|51.58|5
1724711430000|2024-08-26 22:30:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724711440000|2024-08-26 22:30:40|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1724711450000|2024-08-26 22:30:50|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|4
1724711460000|2024-08-26 22:31:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724711470000|2024-08-26 22:31:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1724711500000|2024-08-26 22:31:40|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1724711510000|2024-08-26 22:31:50|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|2
1724711520000|2024-08-26 22:32:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|8
1724711530000|2024-08-26 22:32:10|51.94|51.64|51.93|51.63|51.96|51.66|51.93|51.63|10
1724711540000|2024-08-26 22:32:20|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|2
1724711550000|2024-08-26 22:32:30|51.93|51.63|51.92|51.62|51.93|51.63|51.91|51.61|4
1724711560000|2024-08-26 22:32:40|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|4
1724711570000|2024-08-26 22:32:50|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1724711580000|2024-08-26 22:33:00|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|8
1724711590000|2024-08-26 22:33:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1724711600000|2024-08-26 22:33:20|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|11
1724711610000|2024-08-26 22:33:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|7
1724711620000|2024-08-26 22:33:40|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1724711630000|2024-08-26 22:33:50|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|10
1724711640000|2024-08-26 22:34:00|51.91|51.61|51.96|51.66|51.96|51.66|51.91|51.61|3
1724711650000|2024-08-26 22:34:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1724711660000|2024-08-26 22:34:20|51.98|51.68|51.98|51.68|51.98|51.68|51.96|51.66|5
1724711670000|2024-08-26 22:34:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724711700000|2024-08-26 22:35:00|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1724711710000|2024-08-26 22:35:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724711720000|2024-08-26 22:35:20|51.97|51.67|51.92|51.62|51.97|51.67|51.92|51.62|4
1724711730000|2024-08-26 22:35:30|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|8
1724711740000|2024-08-26 22:35:40|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|5
1724711750000|2024-08-26 22:35:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724711760000|2024-08-26 22:36:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|8
1724711770000|2024-08-26 22:36:10|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|5
1724711780000|2024-08-26 22:36:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724711790000|2024-08-26 22:36:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724711800000|2024-08-26 22:36:40|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|3
1724711810000|2024-08-26 22:36:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|6
1724711820000|2024-08-26 22:37:00|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|4
1724711850000|2024-08-26 22:37:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724711870000|2024-08-26 22:37:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724711880000|2024-08-26 22:38:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724711890000|2024-08-26 22:38:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724711900000|2024-08-26 22:38:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724711940000|2024-08-26 22:39:00|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|2
1724711950000|2024-08-26 22:39:10|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1724711960000|2024-08-26 22:39:20|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1724711990000|2024-08-26 22:39:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724712000000|2024-08-26 22:40:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724712050000|2024-08-26 22:40:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724712080000|2024-08-26 22:41:20|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|2
1724712110000|2024-08-26 22:41:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724712130000|2024-08-26 22:42:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724712150000|2024-08-26 22:42:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724712190000|2024-08-26 22:43:10|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1724712200000|2024-08-26 22:43:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|8
1724712210000|2024-08-26 22:43:30|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|5
1724712220000|2024-08-26 22:43:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724712230000|2024-08-26 22:43:50|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|5
1724712240000|2024-08-26 22:44:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1724712250000|2024-08-26 22:44:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724712260000|2024-08-26 22:44:20|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|11
1724712270000|2024-08-26 22:44:30|51.93|51.63|51.93|51.63|51.95|51.65|51.93|51.63|7
1724712280000|2024-08-26 22:44:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724712290000|2024-08-26 22:44:50|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1724712300000|2024-08-26 22:45:00|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|6
1724712310000|2024-08-26 22:45:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724712320000|2024-08-26 22:45:20|51.97|51.67|52|51.7|52|51.7|51.97|51.67|15
1724712330000|2024-08-26 22:45:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1724712340000|2024-08-26 22:45:40|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|8
1724712350000|2024-08-26 22:45:50|52|51.7|52.04|51.74|52.05|51.75|52|51.7|11
1724712360000|2024-08-26 22:46:00|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|7
1724712370000|2024-08-26 22:46:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|12
1724712380000|2024-08-26 22:46:20|52.02|51.72|52.02|51.72|52.03|51.73|52|51.7|7
1724712390000|2024-08-26 22:46:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1724712400000|2024-08-26 22:46:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724712410000|2024-08-26 22:46:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724712450000|2024-08-26 22:47:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|7
1724712460000|2024-08-26 22:47:40|52.05|51.75|52.1|51.8|52.1|51.8|52.05|51.75|7
1724712470000|2024-08-26 22:47:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724712480000|2024-08-26 22:48:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724712510000|2024-08-26 22:48:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1724712520000|2024-08-26 22:48:40|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724712530000|2024-08-26 22:48:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724712540000|2024-08-26 22:49:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|9
1724712550000|2024-08-26 22:49:10|52.11|51.81|52.12|51.82|52.16|51.86|52.11|51.81|11
1724712560000|2024-08-26 22:49:20|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|9
1724712570000|2024-08-26 22:49:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1724712580000|2024-08-26 22:49:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724712590000|2024-08-26 22:49:50|52.12|51.82|52.13|51.83|52.14|51.84|52.11|51.81|5
1724712600000|2024-08-26 22:50:00|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|2
1724712620000|2024-08-26 22:50:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724712630000|2024-08-26 22:50:30|52.17|51.87|52.14|51.84|52.17|51.87|52.14|51.84|2
1724712640000|2024-08-26 22:50:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1724712660000|2024-08-26 22:51:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724712670000|2024-08-26 22:51:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724712680000|2024-08-26 22:51:20|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|2
1724712690000|2024-08-26 22:51:30|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|3
1724712700000|2024-08-26 22:51:40|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724712710000|2024-08-26 22:51:50|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|3
1724712720000|2024-08-26 22:52:00|52.16|51.86|52.21|51.91|52.21|51.91|52.15|51.85|12
1724712730000|2024-08-26 22:52:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|6
1724712740000|2024-08-26 22:52:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|9
1724712750000|2024-08-26 22:52:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724712780000|2024-08-26 22:53:00|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|6
1724712790000|2024-08-26 22:53:10|52.23|51.93|52.26|51.96|52.27|51.97|52.23|51.93|7
1724712800000|2024-08-26 22:53:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724712810000|2024-08-26 22:53:30|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|15
1724712820000|2024-08-26 22:53:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|7
1724712830000|2024-08-26 22:53:50|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|7
1724712840000|2024-08-26 22:54:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724712850000|2024-08-26 22:54:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|7
1724712860000|2024-08-26 22:54:20|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|4
1724712870000|2024-08-26 22:54:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|10
1724712880000|2024-08-26 22:54:40|52.27|51.97|52.28|51.98|52.29|51.99|52.26|51.96|11
1724712890000|2024-08-26 22:54:50|52.29|51.99|52.32|52.02|52.32|52.02|52.28|51.98|10
1724712900000|2024-08-26 22:55:00|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|7
1724712910000|2024-08-26 22:55:10|52.3|52|52.32|52.02|52.32|52.02|52.3|52|9
1724712920000|2024-08-26 22:55:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1724712930000|2024-08-26 22:55:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724712940000|2024-08-26 22:55:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|4
1724712950000|2024-08-26 22:55:50|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|3
1724712980000|2024-08-26 22:56:20|52.3|52|52.27|51.97|52.3|52|52.27|51.97|2
1724713000000|2024-08-26 22:56:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|8
1724713010000|2024-08-26 22:56:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1724713020000|2024-08-26 22:57:00|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|10
1724713030000|2024-08-26 22:57:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|10
1724713040000|2024-08-26 22:57:20|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|9
1724713050000|2024-08-26 22:57:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724713060000|2024-08-26 22:57:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1724713070000|2024-08-26 22:57:50|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|9
1724713080000|2024-08-26 22:58:00|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|6
1724713090000|2024-08-26 22:58:10|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|16
1724713100000|2024-08-26 22:58:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|8
1724713120000|2024-08-26 22:58:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724713140000|2024-08-26 22:59:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724713150000|2024-08-26 22:59:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724713160000|2024-08-26 22:59:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724713180000|2024-08-26 22:59:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724713190000|2024-08-26 22:59:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713200000|2024-08-26 23:00:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|4
1724713210000|2024-08-26 23:00:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724713220000|2024-08-26 23:00:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724713250000|2024-08-26 23:00:50|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1724713260000|2024-08-26 23:01:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|13
1724713270000|2024-08-26 23:01:10|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|11
1724713280000|2024-08-26 23:01:20|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|9
1724713290000|2024-08-26 23:01:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1724713300000|2024-08-26 23:01:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724713310000|2024-08-26 23:01:50|52.19|51.89|52.17|51.87|52.19|51.89|52.16|51.86|10
1724713320000|2024-08-26 23:02:00|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|5
1724713330000|2024-08-26 23:02:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724713340000|2024-08-26 23:02:20|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1724713370000|2024-08-26 23:02:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724713400000|2024-08-26 23:03:20|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1724713420000|2024-08-26 23:03:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724713430000|2024-08-26 23:03:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724713440000|2024-08-26 23:04:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724713490000|2024-08-26 23:04:50|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|3
1724713500000|2024-08-26 23:05:00|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1724713510000|2024-08-26 23:05:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724713520000|2024-08-26 23:05:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724713540000|2024-08-26 23:05:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724713550000|2024-08-26 23:05:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724713560000|2024-08-26 23:06:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713580000|2024-08-26 23:06:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724713600000|2024-08-26 23:06:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724713610000|2024-08-26 23:06:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724713620000|2024-08-26 23:07:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724713640000|2024-08-26 23:07:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724713650000|2024-08-26 23:07:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724713680000|2024-08-26 23:08:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724713690000|2024-08-26 23:08:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713700000|2024-08-26 23:08:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724713710000|2024-08-26 23:08:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724713720000|2024-08-26 23:08:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1724713730000|2024-08-26 23:08:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713750000|2024-08-26 23:09:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724713760000|2024-08-26 23:09:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713780000|2024-08-26 23:09:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724713790000|2024-08-26 23:09:50|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|7
1724713800000|2024-08-26 23:10:00|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1724713810000|2024-08-26 23:10:10|52.23|51.93|52.25|51.95|52.27|51.97|52.23|51.93|10
1724713820000|2024-08-26 23:10:20|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|3
1724713830000|2024-08-26 23:10:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724713840000|2024-08-26 23:10:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724713850000|2024-08-26 23:10:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724713890000|2024-08-26 23:11:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724713900000|2024-08-26 23:11:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724713910000|2024-08-26 23:11:50|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|7
1724713920000|2024-08-26 23:12:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724713940000|2024-08-26 23:12:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724713950000|2024-08-26 23:12:30|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|6
1724713970000|2024-08-26 23:12:50|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|7
1724713980000|2024-08-26 23:13:00|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|8
1724713990000|2024-08-26 23:13:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|7
1724714000000|2024-08-26 23:13:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724714020000|2024-08-26 23:13:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724714030000|2024-08-26 23:13:50|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|8
1724714040000|2024-08-26 23:14:00|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|5
1724714080000|2024-08-26 23:14:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724714090000|2024-08-26 23:14:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724714100000|2024-08-26 23:15:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|6
1724714110000|2024-08-26 23:15:10|52.21|51.91|52.24|51.94|52.25|51.95|52.2|51.9|6
1724714120000|2024-08-26 23:15:20|52.25|51.95|52.24|51.94|52.25|51.95|52.22|51.92|10
1724714130000|2024-08-26 23:15:30|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|11
1724714140000|2024-08-26 23:15:40|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724714150000|2024-08-26 23:15:50|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|4
1724714160000|2024-08-26 23:16:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724714170000|2024-08-26 23:16:10|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|4
1724714180000|2024-08-26 23:16:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724714190000|2024-08-26 23:16:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724714200000|2024-08-26 23:16:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724714210000|2024-08-26 23:16:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724714220000|2024-08-26 23:17:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724714230000|2024-08-26 23:17:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724714240000|2024-08-26 23:17:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724714250000|2024-08-26 23:17:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724714260000|2024-08-26 23:17:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724714280000|2024-08-26 23:18:00|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|4
1724714290000|2024-08-26 23:18:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724714300000|2024-08-26 23:18:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724714310000|2024-08-26 23:18:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1724714320000|2024-08-26 23:18:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724714330000|2024-08-26 23:18:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1724714370000|2024-08-26 23:19:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724714390000|2024-08-26 23:19:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724714410000|2024-08-26 23:20:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724714450000|2024-08-26 23:20:50|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|3
1724714460000|2024-08-26 23:21:00|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|14
1724714470000|2024-08-26 23:21:10|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|8
1724714480000|2024-08-26 23:21:20|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|3
1724714490000|2024-08-26 23:21:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1724714500000|2024-08-26 23:21:40|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724714510000|2024-08-26 23:21:50|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|4
1724714520000|2024-08-26 23:22:00|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724714530000|2024-08-26 23:22:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1724714540000|2024-08-26 23:22:20|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|8
1724714560000|2024-08-26 23:22:40|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|6
1724714570000|2024-08-26 23:22:50|52.38|52.08|52.37|52.07|52.38|52.08|52.36|52.06|4
1724714580000|2024-08-26 23:23:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1724714590000|2024-08-26 23:23:10|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|9
1724714600000|2024-08-26 23:23:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724714620000|2024-08-26 23:23:40|52.38|52.08|52.4|52.1|52.41|52.11|52.38|52.08|12
1724714640000|2024-08-26 23:24:00|52.41|52.11|52.38|52.08|52.41|52.11|52.38|52.08|6
1724714650000|2024-08-26 23:24:10|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|13
1724714670000|2024-08-26 23:24:30|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1724714680000|2024-08-26 23:24:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1724714690000|2024-08-26 23:24:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724714700000|2024-08-26 23:25:00|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1724714710000|2024-08-26 23:25:10|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|7
1724714720000|2024-08-26 23:25:20|52.32|52.02|52.31|52.01|52.32|52.02|52.3|52|4
1724714730000|2024-08-26 23:25:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724714750000|2024-08-26 23:25:50|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1724714760000|2024-08-26 23:26:00|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|9
1724714770000|2024-08-26 23:26:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724714780000|2024-08-26 23:26:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724714790000|2024-08-26 23:26:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1724714840000|2024-08-26 23:27:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724714860000|2024-08-26 23:27:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724714950000|2024-08-26 23:29:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1724714960000|2024-08-26 23:29:20|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1724714970000|2024-08-26 23:29:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1724714980000|2024-08-26 23:29:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724714990000|2024-08-26 23:29:50|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1724715000000|2024-08-26 23:30:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724715010000|2024-08-26 23:30:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|8
1724715020000|2024-08-26 23:30:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724715030000|2024-08-26 23:30:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1724715040000|2024-08-26 23:30:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1724715050000|2024-08-26 23:30:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724715070000|2024-08-26 23:31:10|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|12
1724715080000|2024-08-26 23:31:20|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1724715090000|2024-08-26 23:31:30|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|5
1724715100000|2024-08-26 23:31:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724715110000|2024-08-26 23:31:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724715120000|2024-08-26 23:32:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724715130000|2024-08-26 23:32:10|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|9
1724715140000|2024-08-26 23:32:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|10
1724715150000|2024-08-26 23:32:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|7
1724715160000|2024-08-26 23:32:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724715180000|2024-08-26 23:33:00|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|5
1724715190000|2024-08-26 23:33:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1724715200000|2024-08-26 23:33:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724715210000|2024-08-26 23:33:30|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|5
1724715220000|2024-08-26 23:33:40|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|10
1724715230000|2024-08-26 23:33:50|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|7
1724715240000|2024-08-26 23:34:00|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|11
1724715250000|2024-08-26 23:34:10|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|6
1724715260000|2024-08-26 23:34:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1724715270000|2024-08-26 23:34:30|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724715280000|2024-08-26 23:34:40|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|7
1724715300000|2024-08-26 23:35:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1724715310000|2024-08-26 23:35:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724715320000|2024-08-26 23:35:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|5
1724715330000|2024-08-26 23:35:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724715360000|2024-08-26 23:36:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724715370000|2024-08-26 23:36:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724715380000|2024-08-26 23:36:20|52.26|51.96|52.24|51.94|52.26|51.96|52.22|51.92|6
1724715400000|2024-08-26 23:36:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|6
1724715410000|2024-08-26 23:36:50|52.23|51.93|52.23|51.93|52.24|51.94|52.22|51.92|10
1724715420000|2024-08-26 23:37:00|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|9
1724715430000|2024-08-26 23:37:10|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|8
1724715450000|2024-08-26 23:37:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724715460000|2024-08-26 23:37:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724715480000|2024-08-26 23:38:00|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1724715490000|2024-08-26 23:38:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724715500000|2024-08-26 23:38:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724715540000|2024-08-26 23:39:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724715550000|2024-08-26 23:39:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724715560000|2024-08-26 23:39:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724715570000|2024-08-26 23:39:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724715590000|2024-08-26 23:39:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724715600000|2024-08-26 23:40:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724715620000|2024-08-26 23:40:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724715640000|2024-08-26 23:40:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724715690000|2024-08-26 23:41:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724715770000|2024-08-26 23:42:50|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|3
1724715790000|2024-08-26 23:43:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724715800000|2024-08-26 23:43:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724715870000|2024-08-26 23:44:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724715880000|2024-08-26 23:44:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724715890000|2024-08-26 23:44:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724715910000|2024-08-26 23:45:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724715920000|2024-08-26 23:45:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724715970000|2024-08-26 23:46:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724715980000|2024-08-26 23:46:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724715990000|2024-08-26 23:46:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724716000000|2024-08-26 23:46:40|52.18|51.88|52.12|51.82|52.19|51.89|52.12|51.82|10
1724716010000|2024-08-26 23:46:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724716020000|2024-08-26 23:47:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1724716030000|2024-08-26 23:47:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1724716050000|2024-08-26 23:47:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1724716060000|2024-08-26 23:47:40|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724716070000|2024-08-26 23:47:50|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|6
1724716080000|2024-08-26 23:48:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724716090000|2024-08-26 23:48:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724716100000|2024-08-26 23:48:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|7
1724716110000|2024-08-26 23:48:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724716120000|2024-08-26 23:48:40|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1724716130000|2024-08-26 23:48:50|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|4
1724716140000|2024-08-26 23:49:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724716150000|2024-08-26 23:49:10|52.05|51.75|52.07|51.77|52.08|51.78|52.05|51.75|11
1724716160000|2024-08-26 23:49:20|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|12
1724716170000|2024-08-26 23:49:30|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|8
1724716180000|2024-08-26 23:49:40|52.08|51.78|52.09|51.79|52.09|51.79|52.06|51.76|15
1724716190000|2024-08-26 23:49:50|52.06|51.76|52.06|51.76|52.09|51.79|52.06|51.76|6
1724716200000|2024-08-26 23:50:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|6
1724716210000|2024-08-26 23:50:10|52.08|51.78|52.1|51.8|52.1|51.8|52.06|51.76|13
1724716220000|2024-08-26 23:50:20|52.08|51.78|52.07|51.77|52.1|51.8|52.07|51.77|9
1724716230000|2024-08-26 23:50:30|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|9
1724716240000|2024-08-26 23:50:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724716260000|2024-08-26 23:51:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1724716270000|2024-08-26 23:51:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724716280000|2024-08-26 23:51:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|7
1724716290000|2024-08-26 23:51:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724716300000|2024-08-26 23:51:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724716310000|2024-08-26 23:51:50|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|6
1724716320000|2024-08-26 23:52:00|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|5
1724716330000|2024-08-26 23:52:10|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|2
1724716340000|2024-08-26 23:52:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724716350000|2024-08-26 23:52:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1724716360000|2024-08-26 23:52:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1724716370000|2024-08-26 23:52:50|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|4
1724716380000|2024-08-26 23:53:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724716390000|2024-08-26 23:53:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1724716420000|2024-08-26 23:53:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724716440000|2024-08-26 23:54:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724716450000|2024-08-26 23:54:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1724716460000|2024-08-26 23:54:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724716470000|2024-08-26 23:54:30|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724716480000|2024-08-26 23:54:40|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|6
1724716490000|2024-08-26 23:54:50|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1724716500000|2024-08-26 23:55:00|52.06|51.76|52|51.7|52.06|51.76|52|51.7|5
1724716510000|2024-08-26 23:55:10|52.01|51.71|52|51.7|52.02|51.72|51.99|51.69|11
1724716520000|2024-08-26 23:55:20|52.01|51.71|52.06|51.76|52.07|51.77|52|51.7|11
1724716540000|2024-08-26 23:55:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1724716550000|2024-08-26 23:55:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1724716560000|2024-08-26 23:56:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|4
1724716570000|2024-08-26 23:56:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1724716580000|2024-08-26 23:56:20|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|9
1724716590000|2024-08-26 23:56:30|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|6
1724716600000|2024-08-26 23:56:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|8
1724716610000|2024-08-26 23:56:50|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|8
1724716620000|2024-08-26 23:57:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724716640000|2024-08-26 23:57:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|6
1724716650000|2024-08-26 23:57:30|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|10
1724716660000|2024-08-26 23:57:40|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|7
1724716670000|2024-08-26 23:57:50|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|9
1724716680000|2024-08-26 23:58:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1724716690000|2024-08-26 23:58:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724716710000|2024-08-26 23:58:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724716720000|2024-08-26 23:58:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724716730000|2024-08-26 23:58:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724716740000|2024-08-26 23:59:00|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1724716760000|2024-08-26 23:59:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724716780000|2024-08-26 23:59:40|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|6
1724716790000|2024-08-26 23:59:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724716800000|2024-08-27 00:00:00|52.09|51.79|52.06|51.76|52.09|51.79|52.01|51.71|13
1724716810000|2024-08-27 00:00:10|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|11
1724716820000|2024-08-27 00:00:20|52.04|51.74|52.04|51.74|52.06|51.76|52.04|51.74|11
1724716830000|2024-08-27 00:00:30|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|14
1724716840000|2024-08-27 00:00:40|52.05|51.75|52.06|51.76|52.07|51.77|52.04|51.74|7
1724716850000|2024-08-27 00:00:50|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1724716860000|2024-08-27 00:01:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1724716870000|2024-08-27 00:01:10|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|10
1724716880000|2024-08-27 00:01:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724716890000|2024-08-27 00:01:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|12
1724716900000|2024-08-27 00:01:40|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|10
1724716910000|2024-08-27 00:01:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|13
1724716920000|2024-08-27 00:02:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|12
1724716930000|2024-08-27 00:02:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|8
1724716940000|2024-08-27 00:02:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1724716950000|2024-08-27 00:02:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|16
1724716960000|2024-08-27 00:02:40|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|16
1724716970000|2024-08-27 00:02:50|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|11
1724716980000|2024-08-27 00:03:00|52.08|51.78|52.06|51.76|52.09|51.79|52.06|51.76|6
1724716990000|2024-08-27 00:03:10|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|13
1724717000000|2024-08-27 00:03:20|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|8
1724717010000|2024-08-27 00:03:30|52.08|51.78|52.16|51.86|52.16|51.86|52.08|51.78|9
1724717020000|2024-08-27 00:03:40|52.15|51.85|52.18|51.88|52.19|51.89|52.15|51.85|19
1724717030000|2024-08-27 00:03:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|6
1724717040000|2024-08-27 00:04:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1724717050000|2024-08-27 00:04:10|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|10
1724717060000|2024-08-27 00:04:20|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|6
1724717070000|2024-08-27 00:04:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1724717080000|2024-08-27 00:04:40|52.2|51.9|52.15|51.85|52.2|51.9|52.15|51.85|6
1724717090000|2024-08-27 00:04:50|52.14|51.84|52.14|51.84|52.14|51.84|52.12|51.82|6
1724717100000|2024-08-27 00:05:00|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|16
1724717110000|2024-08-27 00:05:10|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|9
1724717120000|2024-08-27 00:05:20|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|9
1724717130000|2024-08-27 00:05:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|9
1724717140000|2024-08-27 00:05:40|52.19|51.89|52.21|51.91|52.22|51.92|52.18|51.88|17
1724717150000|2024-08-27 00:05:50|52.22|51.92|52.24|51.94|52.24|51.94|52.21|51.91|10
1724717160000|2024-08-27 00:06:00|52.23|51.93|52.25|51.95|52.26|51.96|52.23|51.93|6
1724717170000|2024-08-27 00:06:10|52.26|51.96|52.24|51.94|52.27|51.97|52.24|51.94|7
1724717180000|2024-08-27 00:06:20|52.25|51.95|52.25|51.95|52.28|51.98|52.24|51.94|14
1724717190000|2024-08-27 00:06:30|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|13
1724717200000|2024-08-27 00:06:40|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|9
1724717210000|2024-08-27 00:06:50|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|7
1724717220000|2024-08-27 00:07:00|52.25|51.95|52.2|51.9|52.25|51.95|52.2|51.9|10
1724717230000|2024-08-27 00:07:10|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|9
1724717240000|2024-08-27 00:07:20|52.2|51.9|52.25|51.95|52.25|51.95|52.2|51.9|11
1724717250000|2024-08-27 00:07:30|52.24|51.94|52.22|51.92|52.25|51.95|52.22|51.92|5
1724717260000|2024-08-27 00:07:40|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|8
1724717270000|2024-08-27 00:07:50|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|4
1724717280000|2024-08-27 00:08:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724717290000|2024-08-27 00:08:10|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724717300000|2024-08-27 00:08:20|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|7
1724717310000|2024-08-27 00:08:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|4
1724717320000|2024-08-27 00:08:40|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|5
1724717330000|2024-08-27 00:08:50|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|8
1724717340000|2024-08-27 00:09:00|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|8
1724717350000|2024-08-27 00:09:10|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1724717360000|2024-08-27 00:09:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|6
1724717370000|2024-08-27 00:09:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|11
1724717380000|2024-08-27 00:09:40|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|7
1724717390000|2024-08-27 00:09:50|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|11
1724717400000|2024-08-27 00:10:00|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|9
1724717410000|2024-08-27 00:10:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724717420000|2024-08-27 00:10:20|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|7
1724717430000|2024-08-27 00:10:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724717450000|2024-08-27 00:10:50|52.3|52|52.32|52.02|52.33|52.03|52.3|52|6
1724717460000|2024-08-27 00:11:00|52.33|52.03|52.35|52.05|52.36|52.06|52.32|52.02|9
1724717470000|2024-08-27 00:11:10|52.36|52.06|52.36|52.06|52.36|52.06|52.34|52.04|7
1724717480000|2024-08-27 00:11:20|52.37|52.07|52.36|52.06|52.38|52.08|52.35|52.05|15
1724717490000|2024-08-27 00:11:30|52.37|52.07|52.35|52.05|52.38|52.08|52.35|52.05|16
1724717500000|2024-08-27 00:11:40|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|9
1724717510000|2024-08-27 00:11:50|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1724717520000|2024-08-27 00:12:00|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1724717530000|2024-08-27 00:12:10|52.29|51.99|52.26|51.96|52.29|51.99|52.26|51.96|4
1724717540000|2024-08-27 00:12:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724717560000|2024-08-27 00:12:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724717570000|2024-08-27 00:12:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1724717580000|2024-08-27 00:13:00|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1724717590000|2024-08-27 00:13:10|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|7
1724717600000|2024-08-27 00:13:20|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1724717610000|2024-08-27 00:13:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1724717620000|2024-08-27 00:13:40|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|5
1724717630000|2024-08-27 00:13:50|52.23|51.93|52.27|51.97|52.28|51.98|52.23|51.93|11
1724717640000|2024-08-27 00:14:00|52.28|51.98|52.28|51.98|52.28|51.98|52.26|51.96|13
1724717650000|2024-08-27 00:14:10|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|13
1724717660000|2024-08-27 00:14:20|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|12
1724717670000|2024-08-27 00:14:30|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724717680000|2024-08-27 00:14:40|52.27|51.97|52.28|51.98|52.29|51.99|52.26|51.96|6
1724717690000|2024-08-27 00:14:50|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1724717720000|2024-08-27 00:15:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724717760000|2024-08-27 00:16:00|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1724717770000|2024-08-27 00:16:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724717780000|2024-08-27 00:16:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1724717800000|2024-08-27 00:16:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1724717810000|2024-08-27 00:16:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724717820000|2024-08-27 00:17:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1724717830000|2024-08-27 00:17:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724717850000|2024-08-27 00:17:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724717860000|2024-08-27 00:17:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724717870000|2024-08-27 00:17:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724717880000|2024-08-27 00:18:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724717890000|2024-08-27 00:18:10|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724717900000|2024-08-27 00:18:20|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1724717910000|2024-08-27 00:18:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724717920000|2024-08-27 00:18:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724717930000|2024-08-27 00:18:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724717940000|2024-08-27 00:19:00|52.3|52|52.33|52.03|52.33|52.03|52.3|52|4
1724717950000|2024-08-27 00:19:10|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|9
1724717960000|2024-08-27 00:19:20|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|12
1724717970000|2024-08-27 00:19:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|4
1724717980000|2024-08-27 00:19:40|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|9
1724717990000|2024-08-27 00:19:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724718000000|2024-08-27 00:20:00|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|9
1724718010000|2024-08-27 00:20:10|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1724718020000|2024-08-27 00:20:20|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|12
1724718030000|2024-08-27 00:20:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724718040000|2024-08-27 00:20:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|8
1724718060000|2024-08-27 00:21:00|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|6
1724718070000|2024-08-27 00:21:10|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|10
1724718080000|2024-08-27 00:21:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|9
1724718090000|2024-08-27 00:21:30|52.38|52.08|52.38|52.08|52.4|52.1|52.37|52.07|7
1724718100000|2024-08-27 00:21:40|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|5
1724718110000|2024-08-27 00:21:50|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724718120000|2024-08-27 00:22:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1724718130000|2024-08-27 00:22:10|52.37|52.07|52.34|52.04|52.37|52.07|52.33|52.03|4
1724718140000|2024-08-27 00:22:20|52.35|52.05|52.34|52.04|52.36|52.06|52.34|52.04|8
1724718150000|2024-08-27 00:22:30|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|6
1724718160000|2024-08-27 00:22:40|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|6
1724718170000|2024-08-27 00:22:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724718180000|2024-08-27 00:23:00|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|7
1724718190000|2024-08-27 00:23:10|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|10
1724718200000|2024-08-27 00:23:20|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|8
1724718210000|2024-08-27 00:23:30|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|5
1724718220000|2024-08-27 00:23:40|52.34|52.04|52.35|52.05|52.35|52.05|52.33|52.03|10
1724718230000|2024-08-27 00:23:50|52.34|52.04|52.34|52.04|52.36|52.06|52.34|52.04|9
1724718240000|2024-08-27 00:24:00|52.35|52.05|52.34|52.04|52.35|52.05|52.33|52.03|8
1724718260000|2024-08-27 00:24:20|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1724718270000|2024-08-27 00:24:30|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|3
1724718280000|2024-08-27 00:24:40|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|4
1724718290000|2024-08-27 00:24:50|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|4
1724718300000|2024-08-27 00:25:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724718310000|2024-08-27 00:25:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724718330000|2024-08-27 00:25:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724718340000|2024-08-27 00:25:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724718350000|2024-08-27 00:25:50|52.39|52.09|52.43|52.13|52.43|52.13|52.39|52.09|3
1724718360000|2024-08-27 00:26:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724718410000|2024-08-27 00:26:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724718420000|2024-08-27 00:27:00|52.43|52.13|52.4|52.1|52.43|52.13|52.4|52.1|2
1724718430000|2024-08-27 00:27:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724718440000|2024-08-27 00:27:20|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|3
1724718450000|2024-08-27 00:27:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1724718460000|2024-08-27 00:27:40|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|7
1724718470000|2024-08-27 00:27:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|10
1724718480000|2024-08-27 00:28:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724718490000|2024-08-27 00:28:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|10
1724718500000|2024-08-27 00:28:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1724718520000|2024-08-27 00:28:40|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|11
1724718530000|2024-08-27 00:28:50|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|3
1724718540000|2024-08-27 00:29:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|6
1724718550000|2024-08-27 00:29:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1724718560000|2024-08-27 00:29:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1724718570000|2024-08-27 00:29:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1724718580000|2024-08-27 00:29:40|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|5
1724718590000|2024-08-27 00:29:50|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|7
1724718600000|2024-08-27 00:30:00|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|6
1724718610000|2024-08-27 00:30:10|52.39|52.09|52.38|52.08|52.4|52.1|52.38|52.08|6
1724718620000|2024-08-27 00:30:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1724718630000|2024-08-27 00:30:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724718640000|2024-08-27 00:30:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724718650000|2024-08-27 00:30:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1724718660000|2024-08-27 00:31:00|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1724718670000|2024-08-27 00:31:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724718690000|2024-08-27 00:31:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1724718710000|2024-08-27 00:31:50|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|7
1724718720000|2024-08-27 00:32:00|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|4
1724718730000|2024-08-27 00:32:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|6
1724718740000|2024-08-27 00:32:20|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1724718750000|2024-08-27 00:32:30|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|3
1724718760000|2024-08-27 00:32:40|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|5
1724718770000|2024-08-27 00:32:50|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|10
1724718780000|2024-08-27 00:33:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724718790000|2024-08-27 00:33:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724718800000|2024-08-27 00:33:20|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1724718810000|2024-08-27 00:33:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1724718820000|2024-08-27 00:33:40|52.39|52.09|52.45|52.15|52.45|52.15|52.38|52.08|6
1724718830000|2024-08-27 00:33:50|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|6
1724718840000|2024-08-27 00:34:00|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|13
1724718850000|2024-08-27 00:34:10|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1724718870000|2024-08-27 00:34:30|52.45|52.15|52.45|52.15|52.46|52.16|52.44|52.14|13
1724718880000|2024-08-27 00:34:40|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1724718890000|2024-08-27 00:34:50|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|5
1724718900000|2024-08-27 00:35:00|52.41|52.11|52.38|52.08|52.41|52.11|52.38|52.08|4
1724718920000|2024-08-27 00:35:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|6
1724718930000|2024-08-27 00:35:30|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|8
1724718940000|2024-08-27 00:35:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1724718950000|2024-08-27 00:35:50|52.41|52.11|52.43|52.13|52.43|52.13|52.4|52.1|4
1724718970000|2024-08-27 00:36:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|5
1724718980000|2024-08-27 00:36:20|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1724718990000|2024-08-27 00:36:30|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1724719020000|2024-08-27 00:37:00|52.42|52.12|52.43|52.13|52.44|52.14|52.41|52.11|8
1724719030000|2024-08-27 00:37:10|52.44|52.14|52.47|52.17|52.47|52.17|52.43|52.13|11
1724719040000|2024-08-27 00:37:20|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|13
1724719050000|2024-08-27 00:37:30|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|12
1724719060000|2024-08-27 00:37:40|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|16
1724719070000|2024-08-27 00:37:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1724719080000|2024-08-27 00:38:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|2
1724719100000|2024-08-27 00:38:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1724719120000|2024-08-27 00:38:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724719130000|2024-08-27 00:38:50|52.51|52.21|52.53|52.23|52.53|52.23|52.5|52.2|5
1724719140000|2024-08-27 00:39:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724719150000|2024-08-27 00:39:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724719160000|2024-08-27 00:39:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724719170000|2024-08-27 00:39:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724719180000|2024-08-27 00:39:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724719190000|2024-08-27 00:39:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724719200000|2024-08-27 00:40:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1724719210000|2024-08-27 00:40:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724719220000|2024-08-27 00:40:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724719230000|2024-08-27 00:40:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724719240000|2024-08-27 00:40:40|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|8
1724719250000|2024-08-27 00:40:50|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|3
1724719260000|2024-08-27 00:41:00|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|9
1724719270000|2024-08-27 00:41:10|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1724719280000|2024-08-27 00:41:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724719310000|2024-08-27 00:41:50|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1724719320000|2024-08-27 00:42:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724719330000|2024-08-27 00:42:10|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1724719340000|2024-08-27 00:42:20|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1724719350000|2024-08-27 00:42:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1724719360000|2024-08-27 00:42:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724719370000|2024-08-27 00:42:50|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1724719380000|2024-08-27 00:43:00|52.45|52.15|52.45|52.15|52.46|52.16|52.44|52.14|9
1724719390000|2024-08-27 00:43:10|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1724719400000|2024-08-27 00:43:20|52.45|52.15|52.46|52.16|52.46|52.16|52.44|52.14|4
1724719410000|2024-08-27 00:43:30|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|4
1724719420000|2024-08-27 00:43:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724719440000|2024-08-27 00:44:00|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724719450000|2024-08-27 00:44:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724719470000|2024-08-27 00:44:30|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1724719480000|2024-08-27 00:44:40|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1724719500000|2024-08-27 00:45:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724719510000|2024-08-27 00:45:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1724719520000|2024-08-27 00:45:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724719530000|2024-08-27 00:45:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724719570000|2024-08-27 00:46:10|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|7
1724719580000|2024-08-27 00:46:20|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|7
1724719590000|2024-08-27 00:46:30|52.41|52.11|52.39|52.09|52.42|52.12|52.38|52.08|9
1724719600000|2024-08-27 00:46:40|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|8
1724719610000|2024-08-27 00:46:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1724719620000|2024-08-27 00:47:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1724719630000|2024-08-27 00:47:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724719650000|2024-08-27 00:47:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724719670000|2024-08-27 00:47:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724719680000|2024-08-27 00:48:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1724719690000|2024-08-27 00:48:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1724719700000|2024-08-27 00:48:20|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724719720000|2024-08-27 00:48:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724719730000|2024-08-27 00:48:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724719740000|2024-08-27 00:49:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724719750000|2024-08-27 00:49:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724719760000|2024-08-27 00:49:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1724719770000|2024-08-27 00:49:30|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|5
1724719780000|2024-08-27 00:49:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|14
1724719790000|2024-08-27 00:49:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|8
1724719800000|2024-08-27 00:50:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1724719820000|2024-08-27 00:50:20|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1724719830000|2024-08-27 00:50:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724719860000|2024-08-27 00:51:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724719870000|2024-08-27 00:51:10|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1724719880000|2024-08-27 00:51:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1724719890000|2024-08-27 00:51:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724719900000|2024-08-27 00:51:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724719910000|2024-08-27 00:51:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724719920000|2024-08-27 00:52:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724719930000|2024-08-27 00:52:10|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|4
1724719940000|2024-08-27 00:52:20|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|4
1724719950000|2024-08-27 00:52:30|52.2|51.9|52.23|51.93|52.25|51.95|52.19|51.89|16
1724719960000|2024-08-27 00:52:40|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|8
1724719970000|2024-08-27 00:52:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724719980000|2024-08-27 00:53:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724719990000|2024-08-27 00:53:10|52.19|51.89|52.23|51.93|52.23|51.93|52.18|51.88|7
1724720000000|2024-08-27 00:53:20|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1724720010000|2024-08-27 00:53:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724720020000|2024-08-27 00:53:40|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|4
1724720030000|2024-08-27 00:53:50|52.22|51.92|52.23|51.93|52.25|51.95|52.22|51.92|6
1724720040000|2024-08-27 00:54:00|52.22|51.92|52.21|51.91|52.23|51.93|52.21|51.91|4
1724720050000|2024-08-27 00:54:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724720060000|2024-08-27 00:54:20|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724720070000|2024-08-27 00:54:30|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724720080000|2024-08-27 00:54:40|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1724720100000|2024-08-27 00:55:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|7
1724720110000|2024-08-27 00:55:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724720120000|2024-08-27 00:55:20|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|4
1724720130000|2024-08-27 00:55:30|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|5
1724720140000|2024-08-27 00:55:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724720150000|2024-08-27 00:55:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724720160000|2024-08-27 00:56:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|12
1724720170000|2024-08-27 00:56:10|52.2|51.9|52.18|51.88|52.21|51.91|52.18|51.88|13
1724720180000|2024-08-27 00:56:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724720190000|2024-08-27 00:56:30|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|6
1724720200000|2024-08-27 00:56:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|10
1724720220000|2024-08-27 00:57:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1724720230000|2024-08-27 00:57:10|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1724720240000|2024-08-27 00:57:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724720250000|2024-08-27 00:57:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724720260000|2024-08-27 00:57:40|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|7
1724720270000|2024-08-27 00:57:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1724720280000|2024-08-27 00:58:00|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|7
1724720290000|2024-08-27 00:58:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1724720300000|2024-08-27 00:58:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724720310000|2024-08-27 00:58:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724720320000|2024-08-27 00:58:40|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|4
1724720330000|2024-08-27 00:58:50|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|10
1724720340000|2024-08-27 00:59:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724720350000|2024-08-27 00:59:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724720360000|2024-08-27 00:59:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|8
1724720370000|2024-08-27 00:59:30|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|7
1724720380000|2024-08-27 00:59:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724720390000|2024-08-27 00:59:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724720400000|2024-08-27 01:00:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|15
1724720410000|2024-08-27 01:00:10|52.19|51.89|52.19|51.89|52.21|51.91|52.19|51.89|9
1724720420000|2024-08-27 01:00:20|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|10
1724720430000|2024-08-27 01:00:30|52.2|51.9|52.19|51.89|52.21|51.91|52.18|51.88|12
1724720440000|2024-08-27 01:00:40|52.18|51.88|52.14|51.84|52.19|51.89|52.14|51.84|10
1724720450000|2024-08-27 01:00:50|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1724720460000|2024-08-27 01:01:00|52.15|51.85|52.11|51.81|52.15|51.85|52.1|51.8|8
1724720470000|2024-08-27 01:01:10|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|4
1724720480000|2024-08-27 01:01:20|52.1|51.8|52.13|51.83|52.14|51.84|52.1|51.8|13
1724720490000|2024-08-27 01:01:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|7
1724720500000|2024-08-27 01:01:40|52.13|51.83|52.15|51.85|52.15|51.85|52.11|51.81|12
1724720510000|2024-08-27 01:01:50|52.14|51.84|52.15|51.85|52.15|51.85|52.13|51.83|11
1724720520000|2024-08-27 01:02:00|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|6
1724720530000|2024-08-27 01:02:10|52.14|51.84|52.19|51.89|52.19|51.89|52.14|51.84|13
1724720540000|2024-08-27 01:02:20|52.2|51.9|52.21|51.91|52.21|51.91|52.18|51.88|7
1724720550000|2024-08-27 01:02:30|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|11
1724720560000|2024-08-27 01:02:40|52.2|51.9|52.16|51.86|52.2|51.9|52.15|51.85|12
1724720570000|2024-08-27 01:02:50|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|10
1724720580000|2024-08-27 01:03:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1724720590000|2024-08-27 01:03:10|52.18|51.88|52.19|51.89|52.19|51.89|52.16|51.86|4
1724720600000|2024-08-27 01:03:20|52.18|51.88|52.23|51.93|52.23|51.93|52.17|51.87|12
1724720610000|2024-08-27 01:03:30|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|14
1724720620000|2024-08-27 01:03:40|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|20
1724720630000|2024-08-27 01:03:50|52.28|51.98|52.25|51.95|52.29|51.99|52.25|51.95|9
1724720640000|2024-08-27 01:04:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|10
1724720650000|2024-08-27 01:04:10|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|7
1724720660000|2024-08-27 01:04:20|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|11
1724720670000|2024-08-27 01:04:30|52.25|51.95|52.28|51.98|52.28|51.98|52.24|51.94|7
1724720680000|2024-08-27 01:04:40|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|5
1724720690000|2024-08-27 01:04:50|52.28|51.98|52.27|51.97|52.3|52|52.27|51.97|12
1724720700000|2024-08-27 01:05:00|52.28|51.98|52.33|52.03|52.33|52.03|52.28|51.98|10
1724720710000|2024-08-27 01:05:10|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|6
1724720720000|2024-08-27 01:05:20|52.33|52.03|52.33|52.03|52.35|52.05|52.32|52.02|8
1724720730000|2024-08-27 01:05:30|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|8
1724720740000|2024-08-27 01:05:40|52.32|52.02|52.29|51.99|52.33|52.03|52.28|51.98|8
1724720750000|2024-08-27 01:05:50|52.28|51.98|52.29|51.99|52.3|52|52.27|51.97|13
1724720760000|2024-08-27 01:06:00|52.3|52|52.29|51.99|52.3|52|52.28|51.98|16
1724720770000|2024-08-27 01:06:10|52.31|52.01|52.28|51.98|52.31|52.01|52.28|51.98|4
1724720780000|2024-08-27 01:06:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1724720790000|2024-08-27 01:06:30|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|5
1724720800000|2024-08-27 01:06:40|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|8
1724720810000|2024-08-27 01:06:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724720820000|2024-08-27 01:07:00|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|4
1724720830000|2024-08-27 01:07:10|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|8
1724720840000|2024-08-27 01:07:20|52.22|51.92|52.24|51.94|52.25|51.95|52.22|51.92|7
1724720850000|2024-08-27 01:07:30|52.23|51.93|52.24|51.94|52.26|51.96|52.23|51.93|11
1724720860000|2024-08-27 01:07:40|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|12
1724720870000|2024-08-27 01:07:50|52.25|51.95|52.25|51.95|52.26|51.96|52.23|51.93|12
1724720880000|2024-08-27 01:08:00|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|7
1724720890000|2024-08-27 01:08:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724720900000|2024-08-27 01:08:20|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|7
1724720910000|2024-08-27 01:08:30|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1724720920000|2024-08-27 01:08:40|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|5
1724720930000|2024-08-27 01:08:50|52.2|51.9|52.19|51.89|52.22|51.92|52.18|51.88|11
1724720940000|2024-08-27 01:09:00|52.18|51.88|52.19|51.89|52.2|51.9|52.17|51.87|10
1724720950000|2024-08-27 01:09:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1724720960000|2024-08-27 01:09:20|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|5
1724720970000|2024-08-27 01:09:30|52.19|51.89|52.2|51.9|52.22|51.92|52.19|51.89|5
1724720990000|2024-08-27 01:09:50|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1724721000000|2024-08-27 01:10:00|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|5
1724721010000|2024-08-27 01:10:10|52.21|51.91|52.21|51.91|52.21|51.91|52.19|51.89|7
1724721020000|2024-08-27 01:10:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724721030000|2024-08-27 01:10:30|52.18|51.88|52.16|51.86|52.19|51.89|52.16|51.86|9
1724721050000|2024-08-27 01:10:50|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|4
1724721060000|2024-08-27 01:11:00|52.13|51.83|52.1|51.8|52.14|51.84|52.1|51.8|12
1724721070000|2024-08-27 01:11:10|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|10
1724721080000|2024-08-27 01:11:20|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|3
1724721090000|2024-08-27 01:11:30|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|7
1724721100000|2024-08-27 01:11:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724721110000|2024-08-27 01:11:50|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724721120000|2024-08-27 01:12:00|52.09|51.79|52.13|51.83|52.13|51.83|52.09|51.79|8
1724721130000|2024-08-27 01:12:10|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|6
1724721140000|2024-08-27 01:12:20|52.14|51.84|52.14|51.84|52.15|51.85|52.12|51.82|14
1724721150000|2024-08-27 01:12:30|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|8
1724721160000|2024-08-27 01:12:40|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|6
1724721170000|2024-08-27 01:12:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|7
1724721180000|2024-08-27 01:13:00|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|9
1724721200000|2024-08-27 01:13:20|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|9
1724721210000|2024-08-27 01:13:30|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|6
1724721220000|2024-08-27 01:13:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1724721240000|2024-08-27 01:14:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724721250000|2024-08-27 01:14:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|4
1724721270000|2024-08-27 01:14:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724721280000|2024-08-27 01:14:40|52.13|51.83|52.09|51.79|52.13|51.83|52.09|51.79|3
1724721290000|2024-08-27 01:14:50|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|11
1724721300000|2024-08-27 01:15:00|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|10
1724721310000|2024-08-27 01:15:10|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|6
1724721320000|2024-08-27 01:15:20|52.13|51.83|52.13|51.83|52.14|51.84|52.11|51.81|7
1724721330000|2024-08-27 01:15:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|7
1724721340000|2024-08-27 01:15:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724721350000|2024-08-27 01:15:50|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|11
1724721360000|2024-08-27 01:16:00|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|10
1724721370000|2024-08-27 01:16:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|12
1724721380000|2024-08-27 01:16:20|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|9
1724721390000|2024-08-27 01:16:30|52.18|51.88|52.23|51.93|52.24|51.94|52.18|51.88|9
1724721400000|2024-08-27 01:16:40|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|10
1724721410000|2024-08-27 01:16:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|8
1724721420000|2024-08-27 01:17:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724721430000|2024-08-27 01:17:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|6
1724721440000|2024-08-27 01:17:20|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724721450000|2024-08-27 01:17:30|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724721460000|2024-08-27 01:17:40|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|4
1724721470000|2024-08-27 01:17:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1724721480000|2024-08-27 01:18:00|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|8
1724721490000|2024-08-27 01:18:10|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|8
1724721500000|2024-08-27 01:18:20|52.26|51.96|52.25|51.95|52.27|51.97|52.24|51.94|7
1724721510000|2024-08-27 01:18:30|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|10
1724721520000|2024-08-27 01:18:40|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|7
1724721530000|2024-08-27 01:18:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|9
1724721540000|2024-08-27 01:19:00|52.3|52|52.33|52.03|52.33|52.03|52.3|52|7
1724721550000|2024-08-27 01:19:10|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|6
1724721560000|2024-08-27 01:19:20|52.32|52.02|52.32|52.02|52.34|52.04|52.32|52.02|19
1724721570000|2024-08-27 01:19:30|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|5
1724721580000|2024-08-27 01:19:40|52.34|52.04|52.3|52|52.34|52.04|52.29|51.99|9
1724721590000|2024-08-27 01:19:50|52.31|52.01|52.3|52|52.32|52.02|52.3|52|8
1724721600000|2024-08-27 01:20:00|52.31|52.01|52.33|52.03|52.34|52.04|52.31|52.01|6
1724721610000|2024-08-27 01:20:10|52.32|52.02|52.3|52|52.33|52.03|52.29|51.99|9
1724721620000|2024-08-27 01:20:20|52.31|52.01|52.34|52.04|52.35|52.05|52.3|52|18
1724721630000|2024-08-27 01:20:30|52.35|52.05|52.34|52.04|52.36|52.06|52.32|52.02|14
1724721640000|2024-08-27 01:20:40|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|5
1724721650000|2024-08-27 01:20:50|52.34|52.04|52.35|52.05|52.36|52.06|52.33|52.03|19
1724721660000|2024-08-27 01:21:00|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|13
1724721670000|2024-08-27 01:21:10|52.35|52.05|52.33|52.03|52.35|52.05|52.32|52.02|6
1724721680000|2024-08-27 01:21:20|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|4
1724721690000|2024-08-27 01:21:30|52.34|52.04|52.34|52.04|52.37|52.07|52.34|52.04|13
1724721700000|2024-08-27 01:21:40|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|8
1724721710000|2024-08-27 01:21:50|52.35|52.05|52.34|52.04|52.36|52.06|52.34|52.04|6
1724721720000|2024-08-27 01:22:00|52.36|52.06|52.36|52.06|52.37|52.07|52.34|52.04|13
1724721730000|2024-08-27 01:22:10|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|8
1724721740000|2024-08-27 01:22:20|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|9
1724721750000|2024-08-27 01:22:30|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|5
1724721760000|2024-08-27 01:22:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724721770000|2024-08-27 01:22:50|52.42|52.12|52.42|52.12|52.44|52.14|52.42|52.12|5
1724721780000|2024-08-27 01:23:00|52.44|52.14|52.41|52.11|52.44|52.14|52.41|52.11|9
1724721790000|2024-08-27 01:23:10|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|7
1724721800000|2024-08-27 01:23:20|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|14
1724721810000|2024-08-27 01:23:30|52.39|52.09|52.42|52.12|52.43|52.13|52.39|52.09|16
1724721820000|2024-08-27 01:23:40|52.41|52.11|52.41|52.11|52.42|52.12|52.39|52.09|10
1724721830000|2024-08-27 01:23:50|52.4|52.1|52.43|52.13|52.44|52.14|52.4|52.1|11
1724721840000|2024-08-27 01:24:00|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|5
1724721850000|2024-08-27 01:24:10|52.41|52.11|52.39|52.09|52.42|52.12|52.39|52.09|6
1724721860000|2024-08-27 01:24:20|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|7
1724721870000|2024-08-27 01:24:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1724721880000|2024-08-27 01:24:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724721890000|2024-08-27 01:24:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1724721900000|2024-08-27 01:25:00|52.39|52.09|52.42|52.12|52.43|52.13|52.38|52.08|13
1724721910000|2024-08-27 01:25:10|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|17
1724721920000|2024-08-27 01:25:20|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|11
1724721930000|2024-08-27 01:25:30|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|9
1724721940000|2024-08-27 01:25:40|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|3
1724721950000|2024-08-27 01:25:50|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|6
1724721960000|2024-08-27 01:26:00|52.43|52.13|52.44|52.14|52.44|52.14|52.42|52.12|4
1724721970000|2024-08-27 01:26:10|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1724721980000|2024-08-27 01:26:20|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|7
1724721990000|2024-08-27 01:26:30|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1724722000000|2024-08-27 01:26:40|52.39|52.09|52.4|52.1|52.42|52.12|52.39|52.09|8
1724722010000|2024-08-27 01:26:50|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|6
1724722020000|2024-08-27 01:27:00|52.41|52.11|52.41|52.11|52.41|52.11|52.39|52.09|4
1724722030000|2024-08-27 01:27:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724722040000|2024-08-27 01:27:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724722050000|2024-08-27 01:27:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1724722060000|2024-08-27 01:27:40|52.44|52.14|52.44|52.14|52.45|52.15|52.43|52.13|16
1724722070000|2024-08-27 01:27:50|52.45|52.15|52.45|52.15|52.45|52.15|52.43|52.13|9
1724722080000|2024-08-27 01:28:00|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|4
1724722090000|2024-08-27 01:28:10|52.44|52.14|52.44|52.14|52.44|52.14|52.42|52.12|6
1724722100000|2024-08-27 01:28:20|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|7
1724722110000|2024-08-27 01:28:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724722130000|2024-08-27 01:28:50|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|5
1724722140000|2024-08-27 01:29:00|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|4
1724722150000|2024-08-27 01:29:10|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|6
1724722160000|2024-08-27 01:29:20|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|5
1724722170000|2024-08-27 01:29:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724722180000|2024-08-27 01:29:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1724722200000|2024-08-27 01:30:00|52.44|52.14|52.44|52.14|52.46|52.16|52.44|52.14|13
1724722210000|2024-08-27 01:30:10|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|4
1724722220000|2024-08-27 01:30:20|52.41|52.11|52.41|52.11|52.42|52.12|52.39|52.09|14
1724722230000|2024-08-27 01:30:30|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1724722240000|2024-08-27 01:30:40|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|10
1724722250000|2024-08-27 01:30:50|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|6
1724722260000|2024-08-27 01:31:00|52.43|52.13|52.43|52.13|52.44|52.14|52.42|52.12|9
1724722270000|2024-08-27 01:31:10|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|4
1724722280000|2024-08-27 01:31:20|52.45|52.15|52.47|52.17|52.47|52.17|52.44|52.14|8
1724722290000|2024-08-27 01:31:30|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|6
1724722300000|2024-08-27 01:31:40|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|8
1724722310000|2024-08-27 01:31:50|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|7
1724722340000|2024-08-27 01:32:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1724722380000|2024-08-27 01:33:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1724722390000|2024-08-27 01:33:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724722400000|2024-08-27 01:33:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724722410000|2024-08-27 01:33:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1724722430000|2024-08-27 01:33:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724722440000|2024-08-27 01:34:00|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1724722450000|2024-08-27 01:34:10|52.46|52.16|52.47|52.17|52.48|52.18|52.45|52.15|9
1724722460000|2024-08-27 01:34:20|52.46|52.16|52.47|52.17|52.49|52.19|52.46|52.16|11
1724722470000|2024-08-27 01:34:30|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1724722480000|2024-08-27 01:34:40|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|11
1724722490000|2024-08-27 01:34:50|52.49|52.19|52.53|52.23|52.53|52.23|52.48|52.18|6
1724722500000|2024-08-27 01:35:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1724722510000|2024-08-27 01:35:10|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|12
1724722520000|2024-08-27 01:35:20|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|4
1724722530000|2024-08-27 01:35:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|8
1724722540000|2024-08-27 01:35:40|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|13
1724722550000|2024-08-27 01:35:50|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|4
1724722560000|2024-08-27 01:36:00|52.5|52.2|52.48|52.18|52.5|52.2|52.47|52.17|11
1724722570000|2024-08-27 01:36:10|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1724722580000|2024-08-27 01:36:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|10
1724722590000|2024-08-27 01:36:30|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|4
1724722600000|2024-08-27 01:36:40|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|6
1724722610000|2024-08-27 01:36:50|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1724722620000|2024-08-27 01:37:00|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1724722630000|2024-08-27 01:37:10|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|5
1724722640000|2024-08-27 01:37:20|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1724722650000|2024-08-27 01:37:30|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|11
1724722660000|2024-08-27 01:37:40|52.48|52.18|52.48|52.18|52.5|52.2|52.47|52.17|6
1724722670000|2024-08-27 01:37:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1724722680000|2024-08-27 01:38:00|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|6
1724722690000|2024-08-27 01:38:10|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|14
1724722700000|2024-08-27 01:38:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1724722710000|2024-08-27 01:38:30|52.49|52.19|52.48|52.18|52.49|52.19|52.47|52.17|6
1724722720000|2024-08-27 01:38:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1724722730000|2024-08-27 01:38:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1724722740000|2024-08-27 01:39:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|6
1724722750000|2024-08-27 01:39:10|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|7
1724722760000|2024-08-27 01:39:20|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1724722770000|2024-08-27 01:39:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724722780000|2024-08-27 01:39:40|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|9
1724722790000|2024-08-27 01:39:50|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|6
1724722800000|2024-08-27 01:40:00|52.47|52.17|52.46|52.16|52.48|52.18|52.45|52.15|9
1724722810000|2024-08-27 01:40:10|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|5
1724722820000|2024-08-27 01:40:20|52.46|52.16|52.43|52.13|52.46|52.16|52.43|52.13|7
1724722830000|2024-08-27 01:40:30|52.44|52.14|52.4|52.1|52.44|52.14|52.4|52.1|11
1724722840000|2024-08-27 01:40:40|52.42|52.12|52.39|52.09|52.43|52.13|52.39|52.09|9
1724722850000|2024-08-27 01:40:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1724722860000|2024-08-27 01:41:00|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|13
1724722870000|2024-08-27 01:41:10|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|6
1724722880000|2024-08-27 01:41:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1724722890000|2024-08-27 01:41:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1724722900000|2024-08-27 01:41:40|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|9
1724722910000|2024-08-27 01:41:50|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1724722920000|2024-08-27 01:42:00|52.38|52.08|52.36|52.06|52.38|52.08|52.36|52.06|3
1724722930000|2024-08-27 01:42:10|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|6
1724722940000|2024-08-27 01:42:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724722950000|2024-08-27 01:42:30|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|7
1724722960000|2024-08-27 01:42:40|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|4
1724722990000|2024-08-27 01:43:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724723030000|2024-08-27 01:43:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1724723050000|2024-08-27 01:44:10|52.34|52.04|52.34|52.04|52.35|52.05|52.33|52.03|5
1724723060000|2024-08-27 01:44:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724723080000|2024-08-27 01:44:40|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|7
1724723090000|2024-08-27 01:44:50|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1724723100000|2024-08-27 01:45:00|52.34|52.04|52.29|51.99|52.34|52.04|52.29|51.99|5
1724723110000|2024-08-27 01:45:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|11
1724723120000|2024-08-27 01:45:20|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|6
1724723130000|2024-08-27 01:45:30|52.25|51.95|52.26|51.96|52.28|51.98|52.25|51.95|11
1724723140000|2024-08-27 01:45:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724723150000|2024-08-27 01:45:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724723160000|2024-08-27 01:46:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|8
1724723170000|2024-08-27 01:46:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724723180000|2024-08-27 01:46:20|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|11
1724723190000|2024-08-27 01:46:30|52.26|51.96|52.26|51.96|52.27|51.97|52.24|51.94|8
1724723200000|2024-08-27 01:46:40|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1724723210000|2024-08-27 01:46:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1724723220000|2024-08-27 01:47:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1724723230000|2024-08-27 01:47:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724723240000|2024-08-27 01:47:20|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|8
1724723250000|2024-08-27 01:47:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724723260000|2024-08-27 01:47:40|52.22|51.92|52.24|51.94|52.25|51.95|52.22|51.92|5
1724723270000|2024-08-27 01:47:50|52.25|51.95|52.25|51.95|52.25|51.95|52.23|51.93|11
1724723280000|2024-08-27 01:48:00|52.24|51.94|52.25|51.95|52.27|51.97|52.24|51.94|6
1724723290000|2024-08-27 01:48:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724723300000|2024-08-27 01:48:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|7
1724723310000|2024-08-27 01:48:30|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|4
1724723320000|2024-08-27 01:48:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724723330000|2024-08-27 01:48:50|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724723340000|2024-08-27 01:49:00|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|17
1724723350000|2024-08-27 01:49:10|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1724723360000|2024-08-27 01:49:20|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|8
1724723370000|2024-08-27 01:49:30|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|7
1724723380000|2024-08-27 01:49:40|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|14
1724723390000|2024-08-27 01:49:50|52.32|52.02|52.3|52|52.33|52.03|52.29|51.99|6
1724723400000|2024-08-27 01:50:00|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|5
1724723410000|2024-08-27 01:50:10|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1724723420000|2024-08-27 01:50:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724723430000|2024-08-27 01:50:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724723440000|2024-08-27 01:50:40|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1724723450000|2024-08-27 01:50:50|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1724723460000|2024-08-27 01:51:00|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1724723470000|2024-08-27 01:51:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724723480000|2024-08-27 01:51:20|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1724723490000|2024-08-27 01:51:30|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|6
1724723500000|2024-08-27 01:51:40|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1724723510000|2024-08-27 01:51:50|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|5
1724723520000|2024-08-27 01:52:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724723530000|2024-08-27 01:52:10|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|4
1724723540000|2024-08-27 01:52:20|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|15
1724723550000|2024-08-27 01:52:30|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|7
1724723560000|2024-08-27 01:52:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|10
1724723570000|2024-08-27 01:52:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1724723580000|2024-08-27 01:53:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724723590000|2024-08-27 01:53:10|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|7
1724723600000|2024-08-27 01:53:20|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|6
1724723610000|2024-08-27 01:53:30|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|4
1724723620000|2024-08-27 01:53:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1724723630000|2024-08-27 01:53:50|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|9
1724723640000|2024-08-27 01:54:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724723660000|2024-08-27 01:54:20|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|3
1724723670000|2024-08-27 01:54:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1724723680000|2024-08-27 01:54:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|7
1724723690000|2024-08-27 01:54:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724723700000|2024-08-27 01:55:00|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1724723720000|2024-08-27 01:55:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724723730000|2024-08-27 01:55:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724723760000|2024-08-27 01:56:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724723790000|2024-08-27 01:56:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724723890000|2024-08-27 01:58:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724723910000|2024-08-27 01:58:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724723920000|2024-08-27 01:58:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724723930000|2024-08-27 01:58:50|52.2|51.9|52.17|51.87|52.2|51.9|52.17|51.87|3
1724723940000|2024-08-27 01:59:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724723950000|2024-08-27 01:59:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|10
1724723960000|2024-08-27 01:59:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724723980000|2024-08-27 01:59:40|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|6
1724723990000|2024-08-27 01:59:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|7
1724724000000|2024-08-27 02:00:00|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|6
1724724010000|2024-08-27 02:00:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724724020000|2024-08-27 02:00:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724724030000|2024-08-27 02:00:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|6
1724724040000|2024-08-27 02:00:40|52.11|51.81|52.13|51.83|52.13|51.83|52.1|51.8|9
1724724050000|2024-08-27 02:00:50|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|5
1724724060000|2024-08-27 02:01:00|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|11
1724724070000|2024-08-27 02:01:10|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|9
1724724080000|2024-08-27 02:01:20|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|9
1724724090000|2024-08-27 02:01:30|52.1|51.8|52.13|51.83|52.13|51.83|52.1|51.8|8
1724724100000|2024-08-27 02:01:40|52.12|51.82|52.08|51.78|52.12|51.82|52.08|51.78|7
1724724110000|2024-08-27 02:01:50|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|11
1724724120000|2024-08-27 02:02:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|11
1724724130000|2024-08-27 02:02:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1724724140000|2024-08-27 02:02:20|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|9
1724724150000|2024-08-27 02:02:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724724160000|2024-08-27 02:02:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1724724170000|2024-08-27 02:02:50|52.1|51.8|52.13|51.83|52.13|51.83|52.09|51.79|8
1724724180000|2024-08-27 02:03:00|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|10
1724724190000|2024-08-27 02:03:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724724210000|2024-08-27 02:03:30|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|14
1724724220000|2024-08-27 02:03:40|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|5
1724724230000|2024-08-27 02:03:50|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|6
1724724240000|2024-08-27 02:04:00|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|4
1724724250000|2024-08-27 02:04:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|6
1724724260000|2024-08-27 02:04:20|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1724724270000|2024-08-27 02:04:30|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|3
1724724280000|2024-08-27 02:04:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724724290000|2024-08-27 02:04:50|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|11
1724724300000|2024-08-27 02:05:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|8
1724724310000|2024-08-27 02:05:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724724320000|2024-08-27 02:05:20|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|3
1724724350000|2024-08-27 02:05:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724724370000|2024-08-27 02:06:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724724400000|2024-08-27 02:06:40|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|3
1724724410000|2024-08-27 02:06:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724724420000|2024-08-27 02:07:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724724430000|2024-08-27 02:07:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724724460000|2024-08-27 02:07:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724724470000|2024-08-27 02:07:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724724490000|2024-08-27 02:08:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724724500000|2024-08-27 02:08:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724724510000|2024-08-27 02:08:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724724520000|2024-08-27 02:08:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724724530000|2024-08-27 02:08:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724724570000|2024-08-27 02:09:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724724580000|2024-08-27 02:09:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724724590000|2024-08-27 02:09:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724724610000|2024-08-27 02:10:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724724620000|2024-08-27 02:10:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724724630000|2024-08-27 02:10:30|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|3
1724724640000|2024-08-27 02:10:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724724700000|2024-08-27 02:11:40|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|6
1724724710000|2024-08-27 02:11:50|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|10
1724724720000|2024-08-27 02:12:00|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|7
1724724740000|2024-08-27 02:12:20|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724724750000|2024-08-27 02:12:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|10
1724724760000|2024-08-27 02:12:40|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1724724770000|2024-08-27 02:12:50|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|6
1724724780000|2024-08-27 02:13:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724724790000|2024-08-27 02:13:10|52.25|51.95|52.28|51.98|52.28|51.98|52.25|51.95|5
1724724800000|2024-08-27 02:13:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724724810000|2024-08-27 02:13:30|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1724724820000|2024-08-27 02:13:40|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|13
1724724830000|2024-08-27 02:13:50|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1724724840000|2024-08-27 02:14:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|8
1724724850000|2024-08-27 02:14:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724724860000|2024-08-27 02:14:20|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|3
1724724880000|2024-08-27 02:14:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724724890000|2024-08-27 02:14:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724724900000|2024-08-27 02:15:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724724910000|2024-08-27 02:15:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724724920000|2024-08-27 02:15:20|52.29|51.99|52.33|52.03|52.33|52.03|52.29|51.99|4
1724724940000|2024-08-27 02:15:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724724950000|2024-08-27 02:15:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1724724990000|2024-08-27 02:16:30|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|3
1724725000000|2024-08-27 02:16:40|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1724725010000|2024-08-27 02:16:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724725020000|2024-08-27 02:17:00|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1724725060000|2024-08-27 02:17:40|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1724725070000|2024-08-27 02:17:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724725080000|2024-08-27 02:18:00|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1724725100000|2024-08-27 02:18:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724725140000|2024-08-27 02:19:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724725170000|2024-08-27 02:19:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724725180000|2024-08-27 02:19:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724725200000|2024-08-27 02:20:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1724725210000|2024-08-27 02:20:10|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1724725220000|2024-08-27 02:20:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724725230000|2024-08-27 02:20:30|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1724725250000|2024-08-27 02:20:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724725260000|2024-08-27 02:21:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|6
1724725270000|2024-08-27 02:21:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|7
1724725280000|2024-08-27 02:21:20|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|7
1724725290000|2024-08-27 02:21:30|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|9
1724725300000|2024-08-27 02:21:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|6
1724725310000|2024-08-27 02:21:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724725320000|2024-08-27 02:22:00|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1724725330000|2024-08-27 02:22:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|6
1724725340000|2024-08-27 02:22:20|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|4
1724725350000|2024-08-27 02:22:30|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1724725360000|2024-08-27 02:22:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|6
1724725370000|2024-08-27 02:22:50|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|4
1724725380000|2024-08-27 02:23:00|52.25|51.95|52.24|51.94|52.27|51.97|52.24|51.94|7
1724725400000|2024-08-27 02:23:20|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|6
1724725420000|2024-08-27 02:23:40|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|8
1724725430000|2024-08-27 02:23:50|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1724725440000|2024-08-27 02:24:00|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|4
1724725450000|2024-08-27 02:24:10|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1724725460000|2024-08-27 02:24:20|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|5
1724725470000|2024-08-27 02:24:30|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|6
1724725480000|2024-08-27 02:24:40|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|3
1724725510000|2024-08-27 02:25:10|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|7
1724725520000|2024-08-27 02:25:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|6
1724725530000|2024-08-27 02:25:30|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|4
1724725540000|2024-08-27 02:25:40|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|8
1724725550000|2024-08-27 02:25:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1724725560000|2024-08-27 02:26:00|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|4
1724725580000|2024-08-27 02:26:20|52.25|51.95|52.25|51.95|52.25|51.95|52.23|51.93|7
1724725600000|2024-08-27 02:26:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|4
1724725610000|2024-08-27 02:26:50|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|7
1724725620000|2024-08-27 02:27:00|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|7
1724725630000|2024-08-27 02:27:10|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|6
1724725640000|2024-08-27 02:27:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724725650000|2024-08-27 02:27:30|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|4
1724725660000|2024-08-27 02:27:40|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724725670000|2024-08-27 02:27:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724725680000|2024-08-27 02:28:00|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|6
1724725690000|2024-08-27 02:28:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|6
1724725710000|2024-08-27 02:28:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724725720000|2024-08-27 02:28:40|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1724725730000|2024-08-27 02:28:50|52.24|51.94|52.23|51.93|52.24|51.94|52.22|51.92|6
1724725740000|2024-08-27 02:29:00|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|9
1724725750000|2024-08-27 02:29:10|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|6
1724725760000|2024-08-27 02:29:20|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|14
1724725770000|2024-08-27 02:29:30|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|10
1724725780000|2024-08-27 02:29:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724725790000|2024-08-27 02:29:50|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724725800000|2024-08-27 02:30:00|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|7
1724725810000|2024-08-27 02:30:10|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|13
1724725820000|2024-08-27 02:30:20|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|5
1724725830000|2024-08-27 02:30:30|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|6
1724725840000|2024-08-27 02:30:40|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|8
1724725850000|2024-08-27 02:30:50|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|14
1724725860000|2024-08-27 02:31:00|52.18|51.88|52.16|51.86|52.19|51.89|52.15|51.85|12
1724725870000|2024-08-27 02:31:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724725880000|2024-08-27 02:31:20|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1724725890000|2024-08-27 02:31:30|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|8
1724725900000|2024-08-27 02:31:40|52.19|51.89|52.22|51.92|52.22|51.92|52.19|51.89|3
1724725910000|2024-08-27 02:31:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724725920000|2024-08-27 02:32:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724725930000|2024-08-27 02:32:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724725940000|2024-08-27 02:32:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724725950000|2024-08-27 02:32:30|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724725960000|2024-08-27 02:32:40|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724725970000|2024-08-27 02:32:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724725990000|2024-08-27 02:33:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724726000000|2024-08-27 02:33:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724726010000|2024-08-27 02:33:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724726020000|2024-08-27 02:33:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1724726040000|2024-08-27 02:34:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724726060000|2024-08-27 02:34:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724726110000|2024-08-27 02:35:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724726130000|2024-08-27 02:35:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724726140000|2024-08-27 02:35:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724726150000|2024-08-27 02:35:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724726170000|2024-08-27 02:36:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724726200000|2024-08-27 02:36:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724726210000|2024-08-27 02:36:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|5
1724726220000|2024-08-27 02:37:00|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|6
1724726230000|2024-08-27 02:37:10|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|6
1724726240000|2024-08-27 02:37:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|7
1724726250000|2024-08-27 02:37:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|8
1724726260000|2024-08-27 02:37:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1724726270000|2024-08-27 02:37:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|8
1724726280000|2024-08-27 02:38:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1724726290000|2024-08-27 02:38:10|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|12
1724726300000|2024-08-27 02:38:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724726310000|2024-08-27 02:38:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724726320000|2024-08-27 02:38:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1724726330000|2024-08-27 02:38:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724726340000|2024-08-27 02:39:00|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|9
1724726350000|2024-08-27 02:39:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724726380000|2024-08-27 02:39:40|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|9
1724726390000|2024-08-27 02:39:50|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|9
1724726400000|2024-08-27 02:40:00|52.15|51.85|52.15|51.85|52.17|51.87|52.14|51.84|12
1724726410000|2024-08-27 02:40:10|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|6
1724726420000|2024-08-27 02:40:20|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|11
1724726430000|2024-08-27 02:40:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1724726440000|2024-08-27 02:40:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1724726450000|2024-08-27 02:40:50|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|5
1724726470000|2024-08-27 02:41:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|7
1724726480000|2024-08-27 02:41:20|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|9
1724726490000|2024-08-27 02:41:30|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|7
1724726500000|2024-08-27 02:41:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1724726510000|2024-08-27 02:41:50|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|6
1724726520000|2024-08-27 02:42:00|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1724726530000|2024-08-27 02:42:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724726580000|2024-08-27 02:43:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1724726590000|2024-08-27 02:43:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1724726610000|2024-08-27 02:43:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|12
1724726620000|2024-08-27 02:43:40|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1724726640000|2024-08-27 02:44:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724726660000|2024-08-27 02:44:20|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724726670000|2024-08-27 02:44:30|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|6
1724726680000|2024-08-27 02:44:40|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1724726690000|2024-08-27 02:44:50|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|5
1724726700000|2024-08-27 02:45:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|7
1724726710000|2024-08-27 02:45:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724726720000|2024-08-27 02:45:20|52.08|51.78|52.09|51.79|52.1|51.8|52.07|51.77|6
1724726730000|2024-08-27 02:45:30|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1724726740000|2024-08-27 02:45:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724726750000|2024-08-27 02:45:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724726760000|2024-08-27 02:46:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724726770000|2024-08-27 02:46:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724726780000|2024-08-27 02:46:20|52.05|51.75|52.02|51.72|52.05|51.75|52.01|51.71|6
1724726790000|2024-08-27 02:46:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724726810000|2024-08-27 02:46:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724726830000|2024-08-27 02:47:10|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1724726840000|2024-08-27 02:47:20|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|3
1724726850000|2024-08-27 02:47:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724726860000|2024-08-27 02:47:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724726870000|2024-08-27 02:47:50|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1724726880000|2024-08-27 02:48:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1724726890000|2024-08-27 02:48:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724726900000|2024-08-27 02:48:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724726940000|2024-08-27 02:49:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724726960000|2024-08-27 02:49:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724726970000|2024-08-27 02:49:30|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|4
1724727010000|2024-08-27 02:50:10|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|7
1724727020000|2024-08-27 02:50:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724727030000|2024-08-27 02:50:30|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|4
1724727040000|2024-08-27 02:50:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1724727050000|2024-08-27 02:50:50|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|11
1724727060000|2024-08-27 02:51:00|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|8
1724727070000|2024-08-27 02:51:10|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|10
1724727080000|2024-08-27 02:51:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1724727090000|2024-08-27 02:51:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724727120000|2024-08-27 02:52:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724727140000|2024-08-27 02:52:20|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1724727150000|2024-08-27 02:52:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|8
1724727160000|2024-08-27 02:52:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1724727180000|2024-08-27 02:53:00|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724727210000|2024-08-27 02:53:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724727220000|2024-08-27 02:53:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724727270000|2024-08-27 02:54:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724727330000|2024-08-27 02:55:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724727350000|2024-08-27 02:55:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724727360000|2024-08-27 02:56:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724727410000|2024-08-27 02:56:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724727480000|2024-08-27 02:58:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724727520000|2024-08-27 02:58:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724727530000|2024-08-27 02:58:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724727540000|2024-08-27 02:59:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724727580000|2024-08-27 02:59:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724727590000|2024-08-27 02:59:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724727600000|2024-08-27 03:00:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1724727610000|2024-08-27 03:00:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724727620000|2024-08-27 03:00:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1724727630000|2024-08-27 03:00:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|2
1724727640000|2024-08-27 03:00:40|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1724727660000|2024-08-27 03:01:00|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724727670000|2024-08-27 03:01:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724727680000|2024-08-27 03:01:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724727700000|2024-08-27 03:01:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1724727710000|2024-08-27 03:01:50|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1724727720000|2024-08-27 03:02:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724727730000|2024-08-27 03:02:10|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|6
1724727740000|2024-08-27 03:02:20|52.16|51.86|52.15|51.85|52.17|51.87|52.15|51.85|13
1724727750000|2024-08-27 03:02:30|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1724727770000|2024-08-27 03:02:50|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1724727780000|2024-08-27 03:03:00|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|7
1724727790000|2024-08-27 03:03:10|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|6
1724727800000|2024-08-27 03:03:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1724727810000|2024-08-27 03:03:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|8
1724727820000|2024-08-27 03:03:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|8
1724727840000|2024-08-27 03:04:00|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|3
1724727850000|2024-08-27 03:04:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724727860000|2024-08-27 03:04:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724727870000|2024-08-27 03:04:30|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|9
1724727880000|2024-08-27 03:04:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724727890000|2024-08-27 03:04:50|52.1|51.8|52.14|51.84|52.14|51.84|52.1|51.8|4
1724727900000|2024-08-27 03:05:00|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|9
1724727910000|2024-08-27 03:05:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724727920000|2024-08-27 03:05:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1724727930000|2024-08-27 03:05:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724727940000|2024-08-27 03:05:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|9
1724727950000|2024-08-27 03:05:50|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724727960000|2024-08-27 03:06:00|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|8
1724727970000|2024-08-27 03:06:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|4
1724727980000|2024-08-27 03:06:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724727990000|2024-08-27 03:06:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724728000000|2024-08-27 03:06:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1724728010000|2024-08-27 03:06:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1724728020000|2024-08-27 03:07:00|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|5
1724728030000|2024-08-27 03:07:10|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|6
1724728050000|2024-08-27 03:07:30|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1724728080000|2024-08-27 03:08:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1724728090000|2024-08-27 03:08:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724728100000|2024-08-27 03:08:20|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|7
1724728110000|2024-08-27 03:08:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724728120000|2024-08-27 03:08:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724728130000|2024-08-27 03:08:50|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|4
1724728140000|2024-08-27 03:09:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724728180000|2024-08-27 03:09:40|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|4
1724728200000|2024-08-27 03:10:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1724728210000|2024-08-27 03:10:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|8
1724728220000|2024-08-27 03:10:20|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|10
1724728230000|2024-08-27 03:10:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724728250000|2024-08-27 03:10:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1724728260000|2024-08-27 03:11:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724728270000|2024-08-27 03:11:10|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1724728280000|2024-08-27 03:11:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724728290000|2024-08-27 03:11:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|6
1724728310000|2024-08-27 03:11:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1724728320000|2024-08-27 03:12:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724728330000|2024-08-27 03:12:10|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|5
1724728340000|2024-08-27 03:12:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1724728360000|2024-08-27 03:12:40|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|5
1724728370000|2024-08-27 03:12:50|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|9
1724728380000|2024-08-27 03:13:00|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|7
1724728390000|2024-08-27 03:13:10|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|6
1724728400000|2024-08-27 03:13:20|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1724728410000|2024-08-27 03:13:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1724728420000|2024-08-27 03:13:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724728430000|2024-08-27 03:13:50|52.08|51.78|52.13|51.83|52.13|51.83|52.07|51.77|16
1724728440000|2024-08-27 03:14:00|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|4
1724728450000|2024-08-27 03:14:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724728490000|2024-08-27 03:14:50|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724728500000|2024-08-27 03:15:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1724728510000|2024-08-27 03:15:10|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|3
1724728520000|2024-08-27 03:15:20|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1724728530000|2024-08-27 03:15:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1724728540000|2024-08-27 03:15:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724728560000|2024-08-27 03:16:00|52.09|51.79|52.13|51.83|52.14|51.84|52.09|51.79|15
1724728570000|2024-08-27 03:16:10|52.12|51.82|52.12|51.82|52.14|51.84|52.12|51.82|9
1724728580000|2024-08-27 03:16:20|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|13
1724728590000|2024-08-27 03:16:30|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|4
1724728600000|2024-08-27 03:16:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724728610000|2024-08-27 03:16:50|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|4
1724728620000|2024-08-27 03:17:00|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|5
1724728630000|2024-08-27 03:17:10|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|7
1724728640000|2024-08-27 03:17:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724728650000|2024-08-27 03:17:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724728680000|2024-08-27 03:18:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724728690000|2024-08-27 03:18:10|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|4
1724728700000|2024-08-27 03:18:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724728710000|2024-08-27 03:18:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724728720000|2024-08-27 03:18:40|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|4
1724728730000|2024-08-27 03:18:50|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|7
1724728740000|2024-08-27 03:19:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1724728760000|2024-08-27 03:19:20|52.04|51.74|52.06|51.76|52.08|51.78|52.04|51.74|10
1724728770000|2024-08-27 03:19:30|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|10
1724728780000|2024-08-27 03:19:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1724728790000|2024-08-27 03:19:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1724728800000|2024-08-27 03:20:00|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|11
1724728810000|2024-08-27 03:20:10|52.08|51.78|52.1|51.8|52.12|51.82|52.08|51.78|8
1724728820000|2024-08-27 03:20:20|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724728840000|2024-08-27 03:20:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724728850000|2024-08-27 03:20:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724728860000|2024-08-27 03:21:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724728870000|2024-08-27 03:21:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1724728880000|2024-08-27 03:21:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1724728890000|2024-08-27 03:21:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1724728900000|2024-08-27 03:21:40|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|6
1724728920000|2024-08-27 03:22:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724728930000|2024-08-27 03:22:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1724728940000|2024-08-27 03:22:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|4
1724728950000|2024-08-27 03:22:30|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1724728960000|2024-08-27 03:22:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724728970000|2024-08-27 03:22:50|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|10
1724728980000|2024-08-27 03:23:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724728990000|2024-08-27 03:23:10|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|4
1724729000000|2024-08-27 03:23:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1724729020000|2024-08-27 03:23:40|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1724729040000|2024-08-27 03:24:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1724729080000|2024-08-27 03:24:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724729150000|2024-08-27 03:25:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724729190000|2024-08-27 03:26:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724729200000|2024-08-27 03:26:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724729220000|2024-08-27 03:27:00|52.13|51.83|52.14|51.84|52.14|51.84|52.11|51.81|6
1724729240000|2024-08-27 03:27:20|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|4
1724729260000|2024-08-27 03:27:40|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|7
1724729270000|2024-08-27 03:27:50|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|8
1724729280000|2024-08-27 03:28:00|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|9
1724729290000|2024-08-27 03:28:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1724729300000|2024-08-27 03:28:20|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|13
1724729310000|2024-08-27 03:28:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|5
1724729320000|2024-08-27 03:28:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1724729330000|2024-08-27 03:28:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724729340000|2024-08-27 03:29:00|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|7
1724729370000|2024-08-27 03:29:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724729390000|2024-08-27 03:29:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724729400000|2024-08-27 03:30:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724729410000|2024-08-27 03:30:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724729440000|2024-08-27 03:30:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724729460000|2024-08-27 03:31:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724729500000|2024-08-27 03:31:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724729520000|2024-08-27 03:32:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724729530000|2024-08-27 03:32:10|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1724729590000|2024-08-27 03:33:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724729670000|2024-08-27 03:34:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724729690000|2024-08-27 03:34:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724729700000|2024-08-27 03:35:00|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|5
1724729710000|2024-08-27 03:35:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724729720000|2024-08-27 03:35:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724729730000|2024-08-27 03:35:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724729740000|2024-08-27 03:35:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1724729750000|2024-08-27 03:35:50|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1724729760000|2024-08-27 03:36:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724729770000|2024-08-27 03:36:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724729780000|2024-08-27 03:36:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1724729790000|2024-08-27 03:36:30|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|4
1724729800000|2024-08-27 03:36:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724729810000|2024-08-27 03:36:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|8
1724729820000|2024-08-27 03:37:00|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1724729830000|2024-08-27 03:37:10|52.31|52.01|52.36|52.06|52.36|52.06|52.31|52.01|4
1724729840000|2024-08-27 03:37:20|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|6
1724729850000|2024-08-27 03:37:30|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|4
1724729880000|2024-08-27 03:38:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724729890000|2024-08-27 03:38:10|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|8
1724729900000|2024-08-27 03:38:20|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|2
1724729930000|2024-08-27 03:38:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|6
1724729940000|2024-08-27 03:39:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1724729950000|2024-08-27 03:39:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|6
1724729960000|2024-08-27 03:39:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1724729970000|2024-08-27 03:39:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724729980000|2024-08-27 03:39:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724729990000|2024-08-27 03:39:50|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|5
1724730000000|2024-08-27 03:40:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724730010000|2024-08-27 03:40:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724730020000|2024-08-27 03:40:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724730030000|2024-08-27 03:40:30|52.39|52.09|52.3|52|52.39|52.09|52.3|52|9
1724730040000|2024-08-27 03:40:40|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|5
1724730050000|2024-08-27 03:40:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724730060000|2024-08-27 03:41:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1724730070000|2024-08-27 03:41:10|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|3
1724730080000|2024-08-27 03:41:20|52.33|52.03|52.31|52.01|52.33|52.03|52.31|52.01|5
1724730100000|2024-08-27 03:41:40|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1724730110000|2024-08-27 03:41:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724730130000|2024-08-27 03:42:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724730140000|2024-08-27 03:42:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724730160000|2024-08-27 03:42:40|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1724730180000|2024-08-27 03:43:00|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|4
1724730190000|2024-08-27 03:43:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724730210000|2024-08-27 03:43:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724730220000|2024-08-27 03:43:40|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|6
1724730230000|2024-08-27 03:43:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724730250000|2024-08-27 03:44:10|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|3
1724730270000|2024-08-27 03:44:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724730280000|2024-08-27 03:44:40|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724730290000|2024-08-27 03:44:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724730300000|2024-08-27 03:45:00|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|11
1724730310000|2024-08-27 03:45:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1724730320000|2024-08-27 03:45:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1724730330000|2024-08-27 03:45:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1724730340000|2024-08-27 03:45:40|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|11
1724730350000|2024-08-27 03:45:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724730360000|2024-08-27 03:46:00|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|13
1724730370000|2024-08-27 03:46:10|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1724730380000|2024-08-27 03:46:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724730390000|2024-08-27 03:46:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724730420000|2024-08-27 03:47:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724730440000|2024-08-27 03:47:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724730500000|2024-08-27 03:48:20|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1724730510000|2024-08-27 03:48:30|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1724730560000|2024-08-27 03:49:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724730570000|2024-08-27 03:49:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724730600000|2024-08-27 03:50:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724730650000|2024-08-27 03:50:50|52.19|51.89|52.23|51.93|52.23|51.93|52.19|51.89|5
1724730670000|2024-08-27 03:51:10|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1724730680000|2024-08-27 03:51:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724730700000|2024-08-27 03:51:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1724730710000|2024-08-27 03:51:50|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|5
1724730720000|2024-08-27 03:52:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724730730000|2024-08-27 03:52:10|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1724730740000|2024-08-27 03:52:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|5
1724730750000|2024-08-27 03:52:30|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724730760000|2024-08-27 03:52:40|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|5
1724730770000|2024-08-27 03:52:50|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|7
1724730780000|2024-08-27 03:53:00|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|8
1724730790000|2024-08-27 03:53:10|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1724730800000|2024-08-27 03:53:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1724730810000|2024-08-27 03:53:30|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1724730820000|2024-08-27 03:53:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724730830000|2024-08-27 03:53:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724730840000|2024-08-27 03:54:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724730850000|2024-08-27 03:54:10|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724730860000|2024-08-27 03:54:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1724730870000|2024-08-27 03:54:30|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|4
1724730880000|2024-08-27 03:54:40|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724730890000|2024-08-27 03:54:50|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1724730900000|2024-08-27 03:55:00|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|7
1724730910000|2024-08-27 03:55:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724730920000|2024-08-27 03:55:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|6
1724730930000|2024-08-27 03:55:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|6
1724730940000|2024-08-27 03:55:40|52.3|52|52.29|51.99|52.3|52|52.29|51.99|8
1724730950000|2024-08-27 03:55:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|10
1724730970000|2024-08-27 03:56:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724730980000|2024-08-27 03:56:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724731060000|2024-08-27 03:57:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724731070000|2024-08-27 03:57:50|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724731090000|2024-08-27 03:58:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724731100000|2024-08-27 03:58:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724731130000|2024-08-27 03:58:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724731150000|2024-08-27 03:59:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724731200000|2024-08-27 04:00:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724731210000|2024-08-27 04:00:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724731230000|2024-08-27 04:00:30|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|4
1724731250000|2024-08-27 04:00:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724731270000|2024-08-27 04:01:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724731320000|2024-08-27 04:02:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724731340000|2024-08-27 04:02:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724731370000|2024-08-27 04:02:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724731380000|2024-08-27 04:03:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724731390000|2024-08-27 04:03:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724731400000|2024-08-27 04:03:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724731410000|2024-08-27 04:03:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1724731430000|2024-08-27 04:03:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724731440000|2024-08-27 04:04:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724731450000|2024-08-27 04:04:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|5
1724731460000|2024-08-27 04:04:20|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724731470000|2024-08-27 04:04:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724731480000|2024-08-27 04:04:40|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724731500000|2024-08-27 04:05:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724731510000|2024-08-27 04:05:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724731520000|2024-08-27 04:05:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724731530000|2024-08-27 04:05:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724731540000|2024-08-27 04:05:40|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1724731550000|2024-08-27 04:05:50|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|5
1724731560000|2024-08-27 04:06:00|52.2|51.9|52.19|51.89|52.21|51.91|52.18|51.88|9
1724731570000|2024-08-27 04:06:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724731580000|2024-08-27 04:06:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1724731590000|2024-08-27 04:06:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724731600000|2024-08-27 04:06:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724731610000|2024-08-27 04:06:50|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|5
1724731620000|2024-08-27 04:07:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1724731630000|2024-08-27 04:07:10|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|13
1724731640000|2024-08-27 04:07:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724731650000|2024-08-27 04:07:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|9
1724731660000|2024-08-27 04:07:40|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|8
1724731670000|2024-08-27 04:07:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724731680000|2024-08-27 04:08:00|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|4
1724731690000|2024-08-27 04:08:10|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|10
1724731720000|2024-08-27 04:08:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1724731730000|2024-08-27 04:08:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724731740000|2024-08-27 04:09:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724731750000|2024-08-27 04:09:10|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1724731760000|2024-08-27 04:09:20|52.22|51.92|52.26|51.96|52.26|51.96|52.21|51.91|5
1724731770000|2024-08-27 04:09:30|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|7
1724731780000|2024-08-27 04:09:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724731790000|2024-08-27 04:09:50|52.26|51.96|52.26|51.96|52.26|51.96|52.24|51.94|5
1724731800000|2024-08-27 04:10:00|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|11
1724731810000|2024-08-27 04:10:10|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|7
1724731820000|2024-08-27 04:10:20|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|5
1724731830000|2024-08-27 04:10:30|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|8
1724731840000|2024-08-27 04:10:40|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|11
1724731850000|2024-08-27 04:10:50|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|12
1724731860000|2024-08-27 04:11:00|52.3|52|52.29|51.99|52.3|52|52.28|51.98|10
1724731870000|2024-08-27 04:11:10|52.3|52|52.3|52|52.3|52|52.29|51.99|7
1724731880000|2024-08-27 04:11:20|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|11
1724731890000|2024-08-27 04:11:30|52.3|52|52.32|52.02|52.32|52.02|52.3|52|3
1724731900000|2024-08-27 04:11:40|52.31|52.01|52.35|52.05|52.35|52.05|52.31|52.01|9
1724731910000|2024-08-27 04:11:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1724731920000|2024-08-27 04:12:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724731930000|2024-08-27 04:12:10|52.34|52.04|52.3|52|52.34|52.04|52.29|51.99|14
1724731940000|2024-08-27 04:12:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724731950000|2024-08-27 04:12:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724731960000|2024-08-27 04:12:40|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1724731970000|2024-08-27 04:12:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724731990000|2024-08-27 04:13:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724732000000|2024-08-27 04:13:20|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|6
1724732010000|2024-08-27 04:13:30|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|7
1724732020000|2024-08-27 04:13:40|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|7
1724732030000|2024-08-27 04:13:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|10
1724732040000|2024-08-27 04:14:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|10
1724732050000|2024-08-27 04:14:10|52.22|51.92|52.19|51.89|52.22|51.92|52.18|51.88|8
1724732060000|2024-08-27 04:14:20|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|10
1724732070000|2024-08-27 04:14:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724732080000|2024-08-27 04:14:40|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724732090000|2024-08-27 04:14:50|52.19|51.89|52.19|51.89|52.21|51.91|52.18|51.88|14
1724732100000|2024-08-27 04:15:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724732110000|2024-08-27 04:15:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724732120000|2024-08-27 04:15:20|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|6
1724732130000|2024-08-27 04:15:30|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|3
1724732140000|2024-08-27 04:15:40|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|5
1724732150000|2024-08-27 04:15:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1724732160000|2024-08-27 04:16:00|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1724732170000|2024-08-27 04:16:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|4
1724732180000|2024-08-27 04:16:20|52.21|51.91|52.19|51.89|52.21|51.91|52.18|51.88|7
1724732190000|2024-08-27 04:16:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1724732200000|2024-08-27 04:16:40|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|14
1724732210000|2024-08-27 04:16:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1724732220000|2024-08-27 04:17:00|52.17|51.87|52.17|51.87|52.18|51.88|52.15|51.85|11
1724732230000|2024-08-27 04:17:10|52.18|51.88|52.19|51.89|52.2|51.9|52.16|51.86|7
1724732240000|2024-08-27 04:17:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1724732260000|2024-08-27 04:17:40|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1724732270000|2024-08-27 04:17:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1724732280000|2024-08-27 04:18:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724732290000|2024-08-27 04:18:10|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|6
1724732300000|2024-08-27 04:18:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|7
1724732310000|2024-08-27 04:18:30|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|5
1724732320000|2024-08-27 04:18:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1724732330000|2024-08-27 04:18:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724732340000|2024-08-27 04:19:00|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|6
1724732350000|2024-08-27 04:19:10|52.14|51.84|52.11|51.81|52.14|51.84|52.1|51.8|16
1724732360000|2024-08-27 04:19:20|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|4
1724732400000|2024-08-27 04:20:00|52.08|51.78|52.11|51.81|52.11|51.81|52.08|51.78|4
1724732410000|2024-08-27 04:20:10|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1724732430000|2024-08-27 04:20:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724732460000|2024-08-27 04:21:00|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724732490000|2024-08-27 04:21:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724732500000|2024-08-27 04:21:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724732510000|2024-08-27 04:21:50|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|2
1724732530000|2024-08-27 04:22:10|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|6
1724732550000|2024-08-27 04:22:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724732570000|2024-08-27 04:22:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724732610000|2024-08-27 04:23:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724732620000|2024-08-27 04:23:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1724732640000|2024-08-27 04:24:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724732650000|2024-08-27 04:24:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724732660000|2024-08-27 04:24:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724732670000|2024-08-27 04:24:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724732700000|2024-08-27 04:25:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|14
1724732710000|2024-08-27 04:25:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|8
1724732720000|2024-08-27 04:25:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724732730000|2024-08-27 04:25:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1724732740000|2024-08-27 04:25:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724732750000|2024-08-27 04:25:50|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|8
1724732760000|2024-08-27 04:26:00|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|7
1724732770000|2024-08-27 04:26:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1724732790000|2024-08-27 04:26:30|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|11
1724732800000|2024-08-27 04:26:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724732810000|2024-08-27 04:26:50|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1724732820000|2024-08-27 04:27:00|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|9
1724732830000|2024-08-27 04:27:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|8
1724732840000|2024-08-27 04:27:20|52.14|51.84|52.16|51.86|52.17|51.87|52.14|51.84|9
1724732850000|2024-08-27 04:27:30|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724732860000|2024-08-27 04:27:40|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1724732870000|2024-08-27 04:27:50|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|11
1724732880000|2024-08-27 04:28:00|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|8
1724732890000|2024-08-27 04:28:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724732900000|2024-08-27 04:28:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1724732910000|2024-08-27 04:28:30|52.17|51.87|52.21|51.91|52.21|51.91|52.17|51.87|11
1724732920000|2024-08-27 04:28:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724732930000|2024-08-27 04:28:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1724732940000|2024-08-27 04:29:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724732950000|2024-08-27 04:29:10|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|6
1724732960000|2024-08-27 04:29:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1724732980000|2024-08-27 04:29:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724733000000|2024-08-27 04:30:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724733010000|2024-08-27 04:30:10|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1724733020000|2024-08-27 04:30:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1724733030000|2024-08-27 04:30:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1724733040000|2024-08-27 04:30:40|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|4
1724733050000|2024-08-27 04:30:50|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|5
1724733060000|2024-08-27 04:31:00|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1724733070000|2024-08-27 04:31:10|52.13|51.83|52.11|51.81|52.14|51.84|52.11|51.81|9
1724733080000|2024-08-27 04:31:20|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724733090000|2024-08-27 04:31:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|9
1724733100000|2024-08-27 04:31:40|52.14|51.84|52.14|51.84|52.15|51.85|52.13|51.83|7
1724733110000|2024-08-27 04:31:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|6
1724733120000|2024-08-27 04:32:00|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1724733130000|2024-08-27 04:32:10|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|8
1724733140000|2024-08-27 04:32:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|8
1724733150000|2024-08-27 04:32:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|9
1724733160000|2024-08-27 04:32:40|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|9
1724733170000|2024-08-27 04:32:50|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|7
1724733180000|2024-08-27 04:33:00|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1724733190000|2024-08-27 04:33:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|11
1724733200000|2024-08-27 04:33:20|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|6
1724733210000|2024-08-27 04:33:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|8
1724733220000|2024-08-27 04:33:40|52.2|51.9|52.23|51.93|52.25|51.95|52.2|51.9|11
1724733230000|2024-08-27 04:33:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|9
1724733240000|2024-08-27 04:34:00|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1724733250000|2024-08-27 04:34:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|6
1724733260000|2024-08-27 04:34:20|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|8
1724733270000|2024-08-27 04:34:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724733280000|2024-08-27 04:34:40|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|9
1724733290000|2024-08-27 04:34:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724733300000|2024-08-27 04:35:00|52.23|51.93|52.21|51.91|52.23|51.93|52.2|51.9|5
1724733310000|2024-08-27 04:35:10|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1724733320000|2024-08-27 04:35:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|8
1724733330000|2024-08-27 04:35:30|52.21|51.91|52.22|51.92|52.24|51.94|52.21|51.91|8
1724733340000|2024-08-27 04:35:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724733350000|2024-08-27 04:35:50|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724733360000|2024-08-27 04:36:00|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|6
1724733370000|2024-08-27 04:36:10|52.23|51.93|52.26|51.96|52.26|51.96|52.22|51.92|5
1724733380000|2024-08-27 04:36:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724733390000|2024-08-27 04:36:30|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|9
1724733400000|2024-08-27 04:36:40|52.27|51.97|52.27|51.97|52.29|51.99|52.27|51.97|11
1724733410000|2024-08-27 04:36:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|7
1724733420000|2024-08-27 04:37:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|8
1724733430000|2024-08-27 04:37:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724733440000|2024-08-27 04:37:20|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|9
1724733450000|2024-08-27 04:37:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724733470000|2024-08-27 04:37:50|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1724733480000|2024-08-27 04:38:00|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|9
1724733490000|2024-08-27 04:38:10|52.28|51.98|52.3|52|52.3|52|52.28|51.98|9
1724733500000|2024-08-27 04:38:20|52.31|52.01|52.31|52.01|52.32|52.02|52.3|52|7
1724733510000|2024-08-27 04:38:30|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|4
1724733530000|2024-08-27 04:38:50|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1724733540000|2024-08-27 04:39:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1724733550000|2024-08-27 04:39:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724733560000|2024-08-27 04:39:20|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|9
1724733570000|2024-08-27 04:39:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724733580000|2024-08-27 04:39:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724733590000|2024-08-27 04:39:50|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|6
1724733600000|2024-08-27 04:40:00|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1724733610000|2024-08-27 04:40:10|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|8
1724733620000|2024-08-27 04:40:20|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1724733630000|2024-08-27 04:40:30|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|2
1724733640000|2024-08-27 04:40:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724733650000|2024-08-27 04:40:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1724733660000|2024-08-27 04:41:00|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|5
1724733670000|2024-08-27 04:41:10|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|8
1724733680000|2024-08-27 04:41:20|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|7
1724733690000|2024-08-27 04:41:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1724733700000|2024-08-27 04:41:40|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|4
1724733710000|2024-08-27 04:41:50|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|7
1724733720000|2024-08-27 04:42:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|6
1724733730000|2024-08-27 04:42:10|52.3|52|52.3|52|52.32|52.02|52.29|51.99|9
1724733740000|2024-08-27 04:42:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|10
1724733750000|2024-08-27 04:42:30|52.31|52.01|52.33|52.03|52.33|52.03|52.3|52|9
1724733760000|2024-08-27 04:42:40|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|6
1724733770000|2024-08-27 04:42:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|7
1724733780000|2024-08-27 04:43:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|6
1724733790000|2024-08-27 04:43:10|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|6
1724733800000|2024-08-27 04:43:20|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1724733810000|2024-08-27 04:43:30|52.36|52.06|52.39|52.09|52.39|52.09|52.35|52.05|9
1724733820000|2024-08-27 04:43:40|52.38|52.08|52.38|52.08|52.39|52.09|52.36|52.06|9
1724733830000|2024-08-27 04:43:50|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|5
1724733840000|2024-08-27 04:44:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1724733850000|2024-08-27 04:44:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|8
1724733860000|2024-08-27 04:44:20|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1724733870000|2024-08-27 04:44:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1724733880000|2024-08-27 04:44:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|10
1724733890000|2024-08-27 04:44:50|52.36|52.06|52.36|52.06|52.36|52.06|52.34|52.04|9
1724733900000|2024-08-27 04:45:00|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|4
1724733910000|2024-08-27 04:45:10|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|3
1724733920000|2024-08-27 04:45:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1724733930000|2024-08-27 04:45:30|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|8
1724733940000|2024-08-27 04:45:40|52.38|52.08|52.36|52.06|52.39|52.09|52.36|52.06|5
1724733950000|2024-08-27 04:45:50|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|5
1724733960000|2024-08-27 04:46:00|52.39|52.09|52.4|52.1|52.4|52.1|52.37|52.07|11
1724733970000|2024-08-27 04:46:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1724733980000|2024-08-27 04:46:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1724733990000|2024-08-27 04:46:30|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1724734000000|2024-08-27 04:46:40|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1724734010000|2024-08-27 04:46:50|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|9
1724734020000|2024-08-27 04:47:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|7
1724734030000|2024-08-27 04:47:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1724734040000|2024-08-27 04:47:20|52.36|52.06|52.38|52.08|52.38|52.08|52.35|52.05|8
1724734050000|2024-08-27 04:47:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724734060000|2024-08-27 04:47:40|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|7
1724734070000|2024-08-27 04:47:50|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|5
1724734080000|2024-08-27 04:48:00|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|5
1724734090000|2024-08-27 04:48:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724734100000|2024-08-27 04:48:20|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|5
1724734110000|2024-08-27 04:48:30|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|6
1724734120000|2024-08-27 04:48:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1724734130000|2024-08-27 04:48:50|52.37|52.07|52.39|52.09|52.4|52.1|52.37|52.07|12
1724734140000|2024-08-27 04:49:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|6
1724734170000|2024-08-27 04:49:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724734200000|2024-08-27 04:50:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724734210000|2024-08-27 04:50:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1724734220000|2024-08-27 04:50:20|52.39|52.09|52.39|52.09|52.41|52.11|52.39|52.09|6
1724734230000|2024-08-27 04:50:30|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724734240000|2024-08-27 04:50:40|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|5
1724734250000|2024-08-27 04:50:50|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|7
1724734260000|2024-08-27 04:51:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724734270000|2024-08-27 04:51:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724734280000|2024-08-27 04:51:20|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1724734290000|2024-08-27 04:51:30|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|7
1724734300000|2024-08-27 04:51:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724734310000|2024-08-27 04:51:50|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724734320000|2024-08-27 04:52:00|52.37|52.07|52.4|52.1|52.4|52.1|52.37|52.07|13
1724734330000|2024-08-27 04:52:10|52.39|52.09|52.37|52.07|52.4|52.1|52.37|52.07|14
1724734340000|2024-08-27 04:52:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1724734360000|2024-08-27 04:52:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724734370000|2024-08-27 04:52:50|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|10
1724734380000|2024-08-27 04:53:00|52.38|52.08|52.38|52.08|52.39|52.09|52.36|52.06|8
1724734390000|2024-08-27 04:53:10|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|5
1724734400000|2024-08-27 04:53:20|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|5
1724734410000|2024-08-27 04:53:30|52.39|52.09|52.37|52.07|52.39|52.09|52.36|52.06|5
1724734420000|2024-08-27 04:53:40|52.38|52.08|52.36|52.06|52.38|52.08|52.35|52.05|9
1724734430000|2024-08-27 04:53:50|52.34|52.04|52.34|52.04|52.35|52.05|52.33|52.03|9
1724734440000|2024-08-27 04:54:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1724734460000|2024-08-27 04:54:20|52.32|52.02|52.32|52.02|52.33|52.03|52.3|52|11
1724734470000|2024-08-27 04:54:30|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|7
1724734480000|2024-08-27 04:54:40|52.31|52.01|52.31|52.01|52.32|52.02|52.3|52|5
1724734490000|2024-08-27 04:54:50|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1724734500000|2024-08-27 04:55:00|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|13
1724734510000|2024-08-27 04:55:10|52.3|52|52.3|52|52.3|52|52.29|51.99|7
1724734520000|2024-08-27 04:55:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1724734530000|2024-08-27 04:55:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1724734540000|2024-08-27 04:55:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724734550000|2024-08-27 04:55:50|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|9
1724734560000|2024-08-27 04:56:00|52.31|52.01|52.32|52.02|52.33|52.03|52.3|52|10
1724734570000|2024-08-27 04:56:10|52.33|52.03|52.31|52.01|52.33|52.03|52.3|52|8
1724734580000|2024-08-27 04:56:20|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1724734590000|2024-08-27 04:56:30|52.3|52|52.32|52.02|52.32|52.02|52.3|52|9
1724734600000|2024-08-27 04:56:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1724734610000|2024-08-27 04:56:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724734620000|2024-08-27 04:57:00|52.3|52|52.29|51.99|52.31|52.01|52.29|51.99|6
1724734630000|2024-08-27 04:57:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1724734650000|2024-08-27 04:57:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724734660000|2024-08-27 04:57:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724734690000|2024-08-27 04:58:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724734700000|2024-08-27 04:58:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724734710000|2024-08-27 04:58:30|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1724734720000|2024-08-27 04:58:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|8
1724734730000|2024-08-27 04:58:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724734740000|2024-08-27 04:59:00|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1724734750000|2024-08-27 04:59:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1724734760000|2024-08-27 04:59:20|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724734770000|2024-08-27 04:59:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|9
1724734780000|2024-08-27 04:59:40|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724734800000|2024-08-27 05:00:00|52.26|51.96|52.23|51.93|52.26|51.96|52.2|51.9|10
1724734810000|2024-08-27 05:00:10|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|12
1724734820000|2024-08-27 05:00:20|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|13
1724734830000|2024-08-27 05:00:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724734840000|2024-08-27 05:00:40|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|11
1724734850000|2024-08-27 05:00:50|52.22|51.92|52.22|51.92|52.25|51.95|52.22|51.92|6
1724734860000|2024-08-27 05:01:00|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|4
1724734870000|2024-08-27 05:01:10|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|9
1724734880000|2024-08-27 05:01:20|52.22|51.92|52.22|51.92|52.23|51.93|52.21|51.91|7
1724734890000|2024-08-27 05:01:30|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724734900000|2024-08-27 05:01:40|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1724734910000|2024-08-27 05:01:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724734920000|2024-08-27 05:02:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724734930000|2024-08-27 05:02:10|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|6
1724734940000|2024-08-27 05:02:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724734950000|2024-08-27 05:02:30|52.24|51.94|52.25|51.95|52.25|51.95|52.22|51.92|10
1724734960000|2024-08-27 05:02:40|52.23|51.93|52.26|51.96|52.27|51.97|52.23|51.93|8
1724734970000|2024-08-27 05:02:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724734980000|2024-08-27 05:03:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724734990000|2024-08-27 05:03:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724735000000|2024-08-27 05:03:20|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|4
1724735010000|2024-08-27 05:03:30|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|6
1724735020000|2024-08-27 05:03:40|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|7
1724735030000|2024-08-27 05:03:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724735040000|2024-08-27 05:04:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1724735050000|2024-08-27 05:04:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735060000|2024-08-27 05:04:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724735070000|2024-08-27 05:04:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1724735080000|2024-08-27 05:04:40|52.26|51.96|52.29|51.99|52.3|52|52.26|51.96|8
1724735090000|2024-08-27 05:04:50|52.3|52|52.29|51.99|52.3|52|52.28|51.98|7
1724735100000|2024-08-27 05:05:00|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1724735110000|2024-08-27 05:05:10|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|8
1724735130000|2024-08-27 05:05:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724735140000|2024-08-27 05:05:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1724735150000|2024-08-27 05:05:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724735160000|2024-08-27 05:06:00|52.25|51.95|52.28|51.98|52.29|51.99|52.25|51.95|10
1724735170000|2024-08-27 05:06:10|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|12
1724735180000|2024-08-27 05:06:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1724735190000|2024-08-27 05:06:30|52.27|51.97|52.27|51.97|52.3|52|52.27|51.97|8
1724735200000|2024-08-27 05:06:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735210000|2024-08-27 05:06:50|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|4
1724735220000|2024-08-27 05:07:00|52.3|52|52.3|52|52.3|52|52.28|51.98|11
1724735230000|2024-08-27 05:07:10|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|9
1724735240000|2024-08-27 05:07:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1724735250000|2024-08-27 05:07:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1724735260000|2024-08-27 05:07:40|52.29|51.99|52.29|51.99|52.31|52.01|52.29|51.99|9
1724735270000|2024-08-27 05:07:50|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|7
1724735280000|2024-08-27 05:08:00|52.3|52|52.32|52.02|52.32|52.02|52.3|52|4
1724735290000|2024-08-27 05:08:10|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|7
1724735300000|2024-08-27 05:08:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1724735310000|2024-08-27 05:08:30|52.31|52.01|52.33|52.03|52.34|52.04|52.31|52.01|12
1724735320000|2024-08-27 05:08:40|52.32|52.02|52.31|52.01|52.32|52.02|52.3|52|6
1724735330000|2024-08-27 05:08:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|6
1724735340000|2024-08-27 05:09:00|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|5
1724735350000|2024-08-27 05:09:10|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|6
1724735360000|2024-08-27 05:09:20|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|8
1724735370000|2024-08-27 05:09:30|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|12
1724735380000|2024-08-27 05:09:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724735390000|2024-08-27 05:09:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724735400000|2024-08-27 05:10:00|52.3|52|52.3|52|52.31|52.01|52.3|52|7
1724735430000|2024-08-27 05:10:30|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1724735440000|2024-08-27 05:10:40|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1724735450000|2024-08-27 05:10:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|11
1724735460000|2024-08-27 05:11:00|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|8
1724735470000|2024-08-27 05:11:10|52.31|52.01|52.3|52|52.32|52.02|52.3|52|8
1724735480000|2024-08-27 05:11:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1724735490000|2024-08-27 05:11:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1724735530000|2024-08-27 05:12:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1724735550000|2024-08-27 05:12:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724735560000|2024-08-27 05:12:40|52.3|52|52.27|51.97|52.3|52|52.27|51.97|7
1724735570000|2024-08-27 05:12:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|7
1724735580000|2024-08-27 05:13:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724735590000|2024-08-27 05:13:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1724735600000|2024-08-27 05:13:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735620000|2024-08-27 05:13:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1724735630000|2024-08-27 05:13:50|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724735640000|2024-08-27 05:14:00|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724735650000|2024-08-27 05:14:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724735660000|2024-08-27 05:14:20|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1724735670000|2024-08-27 05:14:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1724735690000|2024-08-27 05:14:50|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|7
1724735700000|2024-08-27 05:15:00|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|8
1724735710000|2024-08-27 05:15:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724735720000|2024-08-27 05:15:20|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|4
1724735730000|2024-08-27 05:15:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1724735740000|2024-08-27 05:15:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735750000|2024-08-27 05:15:50|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|6
1724735760000|2024-08-27 05:16:00|52.28|51.98|52.3|52|52.3|52|52.28|51.98|4
1724735770000|2024-08-27 05:16:10|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1724735780000|2024-08-27 05:16:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1724735790000|2024-08-27 05:16:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724735800000|2024-08-27 05:16:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1724735810000|2024-08-27 05:16:50|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724735820000|2024-08-27 05:17:00|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|8
1724735830000|2024-08-27 05:17:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724735840000|2024-08-27 05:17:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1724735850000|2024-08-27 05:17:30|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1724735860000|2024-08-27 05:17:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735870000|2024-08-27 05:17:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724735880000|2024-08-27 05:18:00|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1724735890000|2024-08-27 05:18:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1724735900000|2024-08-27 05:18:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1724735910000|2024-08-27 05:18:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1724735920000|2024-08-27 05:18:40|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|6
1724735930000|2024-08-27 05:18:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724735940000|2024-08-27 05:19:00|52.3|52|52.3|52|52.31|52.01|52.29|51.99|17
1724735950000|2024-08-27 05:19:10|52.31|52.01|52.31|52.01|52.31|52.01|52.29|51.99|5
1724735960000|2024-08-27 05:19:20|52.3|52|52.3|52|52.31|52.01|52.29|51.99|18
1724735970000|2024-08-27 05:19:30|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|16
1724735980000|2024-08-27 05:19:40|52.31|52.01|52.36|52.06|52.36|52.06|52.31|52.01|10
1724735990000|2024-08-27 05:19:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|6
1724736000000|2024-08-27 05:20:00|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|7
1724736010000|2024-08-27 05:20:10|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1724736020000|2024-08-27 05:20:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1724736030000|2024-08-27 05:20:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1724736040000|2024-08-27 05:20:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|8
1724736050000|2024-08-27 05:20:50|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|8
1724736060000|2024-08-27 05:21:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|11
1724736070000|2024-08-27 05:21:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|8
1724736080000|2024-08-27 05:21:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724736090000|2024-08-27 05:21:30|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|7
1724736100000|2024-08-27 05:21:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724736110000|2024-08-27 05:21:50|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|7
1724736120000|2024-08-27 05:22:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724736130000|2024-08-27 05:22:10|52.39|52.09|52.36|52.06|52.39|52.09|52.35|52.05|10
1724736140000|2024-08-27 05:22:20|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|9
1724736150000|2024-08-27 05:22:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1724736160000|2024-08-27 05:22:40|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|6
1724736170000|2024-08-27 05:22:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1724736180000|2024-08-27 05:23:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1724736190000|2024-08-27 05:23:10|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|5
1724736200000|2024-08-27 05:23:20|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1724736210000|2024-08-27 05:23:30|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1724736220000|2024-08-27 05:23:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|6
1724736230000|2024-08-27 05:23:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1724736240000|2024-08-27 05:24:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1724736250000|2024-08-27 05:24:10|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|12
1724736260000|2024-08-27 05:24:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|7
1724736270000|2024-08-27 05:24:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724736280000|2024-08-27 05:24:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724736290000|2024-08-27 05:24:50|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|4
1724736300000|2024-08-27 05:25:00|52.38|52.08|52.4|52.1|52.41|52.11|52.38|52.08|4
1724736310000|2024-08-27 05:25:10|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|9
1724736320000|2024-08-27 05:25:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1724736330000|2024-08-27 05:25:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|7
1724736350000|2024-08-27 05:25:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1724736360000|2024-08-27 05:26:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1724736370000|2024-08-27 05:26:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724736380000|2024-08-27 05:26:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724736400000|2024-08-27 05:26:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724736410000|2024-08-27 05:26:50|52.38|52.08|52.37|52.07|52.38|52.08|52.36|52.06|12
1724736420000|2024-08-27 05:27:00|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|5
1724736430000|2024-08-27 05:27:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1724736440000|2024-08-27 05:27:20|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|11
1724736460000|2024-08-27 05:27:40|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1724736470000|2024-08-27 05:27:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1724736520000|2024-08-27 05:28:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724736530000|2024-08-27 05:28:50|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|11
1724736540000|2024-08-27 05:29:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|8
1724736550000|2024-08-27 05:29:10|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|8
1724736560000|2024-08-27 05:29:20|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724736580000|2024-08-27 05:29:40|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1724736590000|2024-08-27 05:29:50|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|9
1724736600000|2024-08-27 05:30:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|6
1724736610000|2024-08-27 05:30:10|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1724736630000|2024-08-27 05:30:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1724736650000|2024-08-27 05:30:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1724736660000|2024-08-27 05:31:00|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|5
1724736700000|2024-08-27 05:31:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1724736710000|2024-08-27 05:31:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1724736720000|2024-08-27 05:32:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|13
1724736730000|2024-08-27 05:32:10|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1724736740000|2024-08-27 05:32:20|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|9
1724736750000|2024-08-27 05:32:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724736760000|2024-08-27 05:32:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1724736770000|2024-08-27 05:32:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724736780000|2024-08-27 05:33:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724736790000|2024-08-27 05:33:10|52.37|52.07|52.37|52.07|52.39|52.09|52.37|52.07|9
1724736800000|2024-08-27 05:33:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1724736810000|2024-08-27 05:33:30|52.37|52.07|52.4|52.1|52.4|52.1|52.37|52.07|9
1724736830000|2024-08-27 05:33:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724736850000|2024-08-27 05:34:10|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1724736860000|2024-08-27 05:34:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724736870000|2024-08-27 05:34:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1724736880000|2024-08-27 05:34:40|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|6
1724736890000|2024-08-27 05:34:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1724736900000|2024-08-27 05:35:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|8
1724736910000|2024-08-27 05:35:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724736920000|2024-08-27 05:35:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1724736930000|2024-08-27 05:35:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|11
1724736940000|2024-08-27 05:35:40|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|5
1724736950000|2024-08-27 05:35:50|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|11
1724736960000|2024-08-27 05:36:00|52.39|52.09|52.43|52.13|52.44|52.14|52.39|52.09|11
1724736970000|2024-08-27 05:36:10|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|6
1724736980000|2024-08-27 05:36:20|52.44|52.14|52.42|52.12|52.44|52.14|52.41|52.11|9
1724736990000|2024-08-27 05:36:30|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|7
1724737000000|2024-08-27 05:36:40|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|6
1724737010000|2024-08-27 05:36:50|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|17
1724737020000|2024-08-27 05:37:00|52.42|52.12|52.43|52.13|52.43|52.13|52.41|52.11|11
1724737030000|2024-08-27 05:37:10|52.42|52.12|52.48|52.18|52.48|52.18|52.42|52.12|12
1724737040000|2024-08-27 05:37:20|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|8
1724737050000|2024-08-27 05:37:30|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|4
1724737060000|2024-08-27 05:37:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1724737080000|2024-08-27 05:38:00|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1724737090000|2024-08-27 05:38:10|52.46|52.16|52.46|52.16|52.48|52.18|52.46|52.16|12
1724737100000|2024-08-27 05:38:20|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|9
1724737110000|2024-08-27 05:38:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1724737120000|2024-08-27 05:38:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1724737130000|2024-08-27 05:38:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724737140000|2024-08-27 05:39:00|52.45|52.15|52.47|52.17|52.48|52.18|52.45|52.15|6
1724737150000|2024-08-27 05:39:10|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|6
1724737180000|2024-08-27 05:39:40|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1724737190000|2024-08-27 05:39:50|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|4
1724737200000|2024-08-27 05:40:00|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|4
1724737210000|2024-08-27 05:40:10|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|5
1724737220000|2024-08-27 05:40:20|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|8
1724737230000|2024-08-27 05:40:30|52.4|52.1|52.39|52.09|52.41|52.11|52.38|52.08|12
1724737240000|2024-08-27 05:40:40|52.38|52.08|52.42|52.12|52.43|52.13|52.38|52.08|10
1724737250000|2024-08-27 05:40:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724737260000|2024-08-27 05:41:00|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|12
1724737270000|2024-08-27 05:41:10|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|4
1724737280000|2024-08-27 05:41:20|52.43|52.13|52.43|52.13|52.44|52.14|52.42|52.12|6
1724737290000|2024-08-27 05:41:30|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|7
1724737300000|2024-08-27 05:41:40|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|9
1724737310000|2024-08-27 05:41:50|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|8
1724737320000|2024-08-27 05:42:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1724737330000|2024-08-27 05:42:10|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1724737340000|2024-08-27 05:42:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1724737350000|2024-08-27 05:42:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1724737360000|2024-08-27 05:42:40|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1724737370000|2024-08-27 05:42:50|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1724737380000|2024-08-27 05:43:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1724737400000|2024-08-27 05:43:20|52.44|52.14|52.47|52.17|52.48|52.18|52.44|52.14|11
1724737410000|2024-08-27 05:43:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1724737420000|2024-08-27 05:43:40|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|8
1724737430000|2024-08-27 05:43:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1724737440000|2024-08-27 05:44:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724737450000|2024-08-27 05:44:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724737470000|2024-08-27 05:44:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724737510000|2024-08-27 05:45:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1724737530000|2024-08-27 05:45:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1724737550000|2024-08-27 05:45:50|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|4
1724737570000|2024-08-27 05:46:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1724737580000|2024-08-27 05:46:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1724737590000|2024-08-27 05:46:30|52.47|52.17|52.45|52.15|52.47|52.17|52.43|52.13|11
1724737600000|2024-08-27 05:46:40|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|3
1724737610000|2024-08-27 05:46:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1724737620000|2024-08-27 05:47:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1724737630000|2024-08-27 05:47:10|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|8
1724737640000|2024-08-27 05:47:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1724737670000|2024-08-27 05:47:50|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|4
1724737680000|2024-08-27 05:48:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724737690000|2024-08-27 05:48:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724737700000|2024-08-27 05:48:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1724737710000|2024-08-27 05:48:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724737720000|2024-08-27 05:48:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724737740000|2024-08-27 05:49:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|5
1724737760000|2024-08-27 05:49:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|8
1724737770000|2024-08-27 05:49:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1724737780000|2024-08-27 05:49:40|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724737790000|2024-08-27 05:49:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1724737800000|2024-08-27 05:50:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1724737810000|2024-08-27 05:50:10|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1724737830000|2024-08-27 05:50:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1724737840000|2024-08-27 05:50:40|52.51|52.21|52.57|52.27|52.57|52.27|52.51|52.21|10
1724737850000|2024-08-27 05:50:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724737860000|2024-08-27 05:51:00|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1724737870000|2024-08-27 05:51:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1724737880000|2024-08-27 05:51:20|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1724737890000|2024-08-27 05:51:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1724737910000|2024-08-27 05:51:50|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1724737920000|2024-08-27 05:52:00|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|5
1724737930000|2024-08-27 05:52:10|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1724737940000|2024-08-27 05:52:20|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|9
1724737950000|2024-08-27 05:52:30|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|14
1724737960000|2024-08-27 05:52:40|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|4
1724737970000|2024-08-27 05:52:50|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|14
1724737980000|2024-08-27 05:53:00|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|11
1724737990000|2024-08-27 05:53:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1724738000000|2024-08-27 05:53:20|52.53|52.23|52.55|52.25|52.56|52.26|52.53|52.23|4
1724738010000|2024-08-27 05:53:30|52.56|52.26|52.55|52.25|52.56|52.26|52.54|52.24|4
1724738020000|2024-08-27 05:53:40|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1724738030000|2024-08-27 05:53:50|52.57|52.27|52.58|52.28|52.58|52.28|52.56|52.26|12
1724738040000|2024-08-27 05:54:00|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|11
1724738050000|2024-08-27 05:54:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724738070000|2024-08-27 05:54:30|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1724738110000|2024-08-27 05:55:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1724738140000|2024-08-27 05:55:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724738190000|2024-08-27 05:56:30|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1724738250000|2024-08-27 05:57:30|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1724738300000|2024-08-27 05:58:20|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1724738310000|2024-08-27 05:58:30|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|2
1724738340000|2024-08-27 05:59:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724738350000|2024-08-27 05:59:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724738420000|2024-08-27 06:00:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1724738440000|2024-08-27 06:00:40|52.58|52.28|52.65|52.35|52.65|52.35|52.58|52.28|7
1724738450000|2024-08-27 06:00:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1724738460000|2024-08-27 06:01:00|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|9
1724738470000|2024-08-27 06:01:10|52.63|52.33|52.6|52.3|52.63|52.33|52.6|52.3|8
1724738480000|2024-08-27 06:01:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1724738490000|2024-08-27 06:01:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1724738510000|2024-08-27 06:01:50|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|3
1724738520000|2024-08-27 06:02:00|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1724738540000|2024-08-27 06:02:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1724738560000|2024-08-27 06:02:40|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|2
1724738570000|2024-08-27 06:02:50|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1724738580000|2024-08-27 06:03:00|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1724738590000|2024-08-27 06:03:10|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1724738600000|2024-08-27 06:03:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|7
1724738610000|2024-08-27 06:03:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1724738620000|2024-08-27 06:03:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1724738630000|2024-08-27 06:03:50|52.54|52.24|52.58|52.28|52.58|52.28|52.54|52.24|3
1724738650000|2024-08-27 06:04:10|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|5
1724738660000|2024-08-27 06:04:20|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1724738680000|2024-08-27 06:04:40|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1724738690000|2024-08-27 06:04:50|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|6
1724738700000|2024-08-27 06:05:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1724738710000|2024-08-27 06:05:10|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1724738720000|2024-08-27 06:05:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724738730000|2024-08-27 06:05:30|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|5
1724738750000|2024-08-27 06:05:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724738760000|2024-08-27 06:06:00|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|3
1724738770000|2024-08-27 06:06:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1724738780000|2024-08-27 06:06:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1724738800000|2024-08-27 06:06:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1724738810000|2024-08-27 06:06:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724738820000|2024-08-27 06:07:00|52.48|52.18|52.51|52.21|52.51|52.21|52.48|52.18|8
1724738830000|2024-08-27 06:07:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1724738840000|2024-08-27 06:07:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724738850000|2024-08-27 06:07:30|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|5
1724738860000|2024-08-27 06:07:40|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1724738890000|2024-08-27 06:08:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1724738910000|2024-08-27 06:08:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1724738930000|2024-08-27 06:08:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1724738940000|2024-08-27 06:09:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1724738950000|2024-08-27 06:09:10|52.5|52.2|52.49|52.19|52.5|52.2|52.48|52.18|6
1724738960000|2024-08-27 06:09:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1724738980000|2024-08-27 06:09:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724738990000|2024-08-27 06:09:50|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|4
1724739010000|2024-08-27 06:10:10|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|5
1724739020000|2024-08-27 06:10:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724739030000|2024-08-27 06:10:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724739040000|2024-08-27 06:10:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724739050000|2024-08-27 06:10:50|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1724739060000|2024-08-27 06:11:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1724739090000|2024-08-27 06:11:30|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|4
1724739100000|2024-08-27 06:11:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|6
1724739110000|2024-08-27 06:11:50|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|5
1724739120000|2024-08-27 06:12:00|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|7
1724739130000|2024-08-27 06:12:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1724739140000|2024-08-27 06:12:20|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1724739150000|2024-08-27 06:12:30|52.56|52.26|52.58|52.28|52.59|52.29|52.56|52.26|5
1724739160000|2024-08-27 06:12:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1724739170000|2024-08-27 06:12:50|52.57|52.27|52.54|52.24|52.57|52.27|52.53|52.23|9
1724739180000|2024-08-27 06:13:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1724739190000|2024-08-27 06:13:10|52.54|52.24|52.57|52.27|52.57|52.27|52.53|52.23|4
1724739200000|2024-08-27 06:13:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1724739210000|2024-08-27 06:13:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1724739220000|2024-08-27 06:13:40|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1724739230000|2024-08-27 06:13:50|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|5
1724739240000|2024-08-27 06:14:00|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|4
1724739260000|2024-08-27 06:14:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|4
1724739270000|2024-08-27 06:14:30|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|5
1724739280000|2024-08-27 06:14:40|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1724739290000|2024-08-27 06:14:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|5
1724739300000|2024-08-27 06:15:00|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1724739310000|2024-08-27 06:15:10|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1724739320000|2024-08-27 06:15:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1724739340000|2024-08-27 06:15:40|52.56|52.26|52.57|52.27|52.58|52.28|52.55|52.25|5
1724739350000|2024-08-27 06:15:50|52.58|52.28|52.58|52.28|52.58|52.28|52.56|52.26|7
1724739360000|2024-08-27 06:16:00|52.56|52.26|52.58|52.28|52.59|52.29|52.56|52.26|9
1724739370000|2024-08-27 06:16:10|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1724739380000|2024-08-27 06:16:20|52.59|52.29|52.59|52.29|52.61|52.31|52.59|52.29|16
1724739390000|2024-08-27 06:16:30|52.6|52.3|52.57|52.27|52.6|52.3|52.57|52.27|9
1724739410000|2024-08-27 06:16:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1724739420000|2024-08-27 06:17:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724739430000|2024-08-27 06:17:10|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1724739440000|2024-08-27 06:17:20|52.55|52.25|52.54|52.24|52.56|52.26|52.53|52.23|8
1724739450000|2024-08-27 06:17:30|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|6
1724739460000|2024-08-27 06:17:40|52.53|52.23|52.53|52.23|52.55|52.25|52.53|52.23|17
1724739470000|2024-08-27 06:17:50|52.55|52.25|52.54|52.24|52.55|52.25|52.53|52.23|6
1724739480000|2024-08-27 06:18:00|52.52|52.22|52.56|52.26|52.56|52.26|52.52|52.22|19
1724739490000|2024-08-27 06:18:10|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|9
1724739500000|2024-08-27 06:18:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1724739510000|2024-08-27 06:18:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1724739520000|2024-08-27 06:18:40|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|5
1724739530000|2024-08-27 06:18:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1724739540000|2024-08-27 06:19:00|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|8
1724739560000|2024-08-27 06:19:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1724739580000|2024-08-27 06:19:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1724739600000|2024-08-27 06:20:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1724739610000|2024-08-27 06:20:10|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1724739620000|2024-08-27 06:20:20|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|8
1724739630000|2024-08-27 06:20:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1724739640000|2024-08-27 06:20:40|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|5
1724739650000|2024-08-27 06:20:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1724739660000|2024-08-27 06:21:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|9
1724739670000|2024-08-27 06:21:10|52.52|52.22|52.52|52.22|52.54|52.24|52.52|52.22|12
1724739680000|2024-08-27 06:21:20|52.53|52.23|52.55|52.25|52.55|52.25|52.52|52.22|9
1724739700000|2024-08-27 06:21:40|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|5
1724739710000|2024-08-27 06:21:50|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|5
1724739720000|2024-08-27 06:22:00|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|10
1724739730000|2024-08-27 06:22:10|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|6
1724739740000|2024-08-27 06:22:20|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|10
1724739750000|2024-08-27 06:22:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1724739760000|2024-08-27 06:22:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1724739780000|2024-08-27 06:23:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|10
1724739790000|2024-08-27 06:23:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1724739800000|2024-08-27 06:23:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1724739810000|2024-08-27 06:23:30|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|7
1724739830000|2024-08-27 06:23:50|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1724739840000|2024-08-27 06:24:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1724739860000|2024-08-27 06:24:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|7
1724739870000|2024-08-27 06:24:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1724739880000|2024-08-27 06:24:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1724739890000|2024-08-27 06:24:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1724739910000|2024-08-27 06:25:10|52.49|52.19|52.44|52.14|52.49|52.19|52.44|52.14|4
1724739920000|2024-08-27 06:25:20|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|5
1724739930000|2024-08-27 06:25:30|52.44|52.14|52.43|52.13|52.45|52.15|52.43|52.13|7
1724739940000|2024-08-27 06:25:40|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|3
1724739950000|2024-08-27 06:25:50|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1724739960000|2024-08-27 06:26:00|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|4
1724739970000|2024-08-27 06:26:10|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|7
1724739990000|2024-08-27 06:26:30|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1724740020000|2024-08-27 06:27:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1724740030000|2024-08-27 06:27:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1724740040000|2024-08-27 06:27:20|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1724740050000|2024-08-27 06:27:30|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1724740060000|2024-08-27 06:27:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724740070000|2024-08-27 06:27:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1724740080000|2024-08-27 06:28:00|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1724740090000|2024-08-27 06:28:10|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|7
1724740110000|2024-08-27 06:28:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|8
1724740120000|2024-08-27 06:28:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1724740130000|2024-08-27 06:28:50|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1724740140000|2024-08-27 06:29:00|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|10
1724740150000|2024-08-27 06:29:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1724740160000|2024-08-27 06:29:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1724740170000|2024-08-27 06:29:30|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1724740200000|2024-08-27 06:30:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1724740210000|2024-08-27 06:30:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1724740220000|2024-08-27 06:30:20|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|8
1724740240000|2024-08-27 06:30:40|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|7
1724740250000|2024-08-27 06:30:50|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|3
1724740260000|2024-08-27 06:31:00|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|7
1724740280000|2024-08-27 06:31:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724740290000|2024-08-27 06:31:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1724740300000|2024-08-27 06:31:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1724740310000|2024-08-27 06:31:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724740320000|2024-08-27 06:32:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1724740330000|2024-08-27 06:32:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1724740340000|2024-08-27 06:32:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1724740350000|2024-08-27 06:32:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|8
1724740360000|2024-08-27 06:32:40|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|5
1724740370000|2024-08-27 06:32:50|52.38|52.08|52.42|52.12|52.42|52.12|52.38|52.08|6
1724740380000|2024-08-27 06:33:00|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|6
1724740390000|2024-08-27 06:33:10|52.4|52.1|52.39|52.09|52.42|52.12|52.39|52.09|4
1724740400000|2024-08-27 06:33:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1724740410000|2024-08-27 06:33:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1724740430000|2024-08-27 06:33:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1724740450000|2024-08-27 06:34:10|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|5
1724740460000|2024-08-27 06:34:20|52.38|52.08|52.35|52.05|52.39|52.09|52.35|52.05|4
1724740480000|2024-08-27 06:34:40|52.34|52.04|52.33|52.03|52.34|52.04|52.32|52.02|4
1724740490000|2024-08-27 06:34:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1724740500000|2024-08-27 06:35:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1724740510000|2024-08-27 06:35:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1724740520000|2024-08-27 06:35:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1724740530000|2024-08-27 06:35:30|52.28|51.98|52.24|51.94|52.29|51.99|52.24|51.94|8
1724740540000|2024-08-27 06:35:40|52.27|51.97|52.24|51.94|52.27|51.97|52.23|51.93|8
1724740550000|2024-08-27 06:35:50|52.23|51.93|52.26|51.96|52.27|51.97|52.23|51.93|13
1724740560000|2024-08-27 06:36:00|52.25|51.95|52.24|51.94|52.29|51.99|52.24|51.94|15
1724740570000|2024-08-27 06:36:10|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1724740580000|2024-08-27 06:36:20|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|8
1724740590000|2024-08-27 06:36:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|5
1724740600000|2024-08-27 06:36:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1724740610000|2024-08-27 06:36:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1724740620000|2024-08-27 06:37:00|52.28|51.98|52.27|51.97|52.28|51.98|52.26|51.96|6
1724740630000|2024-08-27 06:37:10|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|9
1724740640000|2024-08-27 06:37:20|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|12
1724740650000|2024-08-27 06:37:30|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1724740660000|2024-08-27 06:37:40|52.28|51.98|52.23|51.93|52.28|51.98|52.23|51.93|7
1724740670000|2024-08-27 06:37:50|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1724740680000|2024-08-27 06:38:00|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|10
1724740690000|2024-08-27 06:38:10|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|10
1724740700000|2024-08-27 06:38:20|52.24|51.94|52.24|51.94|52.25|51.95|52.23|51.93|7
1724740710000|2024-08-27 06:38:30|52.23|51.93|52.28|51.98|52.28|51.98|52.23|51.93|7
1724740720000|2024-08-27 06:38:40|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|4
1724740730000|2024-08-27 06:38:50|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|7
1724740740000|2024-08-27 06:39:00|52.31|52.01|52.28|51.98|52.31|52.01|52.28|51.98|6
1724740750000|2024-08-27 06:39:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1724740760000|2024-08-27 06:39:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1724740770000|2024-08-27 06:39:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1724740790000|2024-08-27 06:39:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724740800000|2024-08-27 06:40:00|52.29|51.99|52.3|52|52.3|52|52.28|51.98|6
1724740810000|2024-08-27 06:40:10|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|7
1724740820000|2024-08-27 06:40:20|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1724740840000|2024-08-27 06:40:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1724740860000|2024-08-27 06:41:00|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|4
1724740870000|2024-08-27 06:41:10|52.3|52|52.3|52|52.33|52.03|52.3|52|8
1724740880000|2024-08-27 06:41:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|6
1724740890000|2024-08-27 06:41:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1724740900000|2024-08-27 06:41:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724740910000|2024-08-27 06:41:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1724740920000|2024-08-27 06:42:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724740970000|2024-08-27 06:42:50|52.28|51.98|52.24|51.94|52.28|51.98|52.24|51.94|3
1724740980000|2024-08-27 06:43:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1724740990000|2024-08-27 06:43:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724741000000|2024-08-27 06:43:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724741030000|2024-08-27 06:43:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724741040000|2024-08-27 06:44:00|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|3
1724741070000|2024-08-27 06:44:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724741090000|2024-08-27 06:44:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724741100000|2024-08-27 06:45:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724741120000|2024-08-27 06:45:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724741130000|2024-08-27 06:45:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724741140000|2024-08-27 06:45:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724741150000|2024-08-27 06:45:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724741160000|2024-08-27 06:46:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724741190000|2024-08-27 06:46:30|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|2
1724741200000|2024-08-27 06:46:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|2
1724741210000|2024-08-27 06:46:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1724741220000|2024-08-27 06:47:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724741230000|2024-08-27 06:47:10|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1724741240000|2024-08-27 06:47:20|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1724741250000|2024-08-27 06:47:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724741270000|2024-08-27 06:47:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1724741280000|2024-08-27 06:48:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724741290000|2024-08-27 06:48:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1724741310000|2024-08-27 06:48:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1724741320000|2024-08-27 06:48:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1724741330000|2024-08-27 06:48:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724741350000|2024-08-27 06:49:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724741360000|2024-08-27 06:49:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1724741370000|2024-08-27 06:49:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724741390000|2024-08-27 06:49:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1724741400000|2024-08-27 06:50:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724741420000|2024-08-27 06:50:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724741450000|2024-08-27 06:50:50|52.28|51.98|52.3|52|52.3|52|52.28|51.98|9
1724741460000|2024-08-27 06:51:00|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|7
1724741470000|2024-08-27 06:51:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1724741480000|2024-08-27 06:51:20|52.33|52.03|52.36|52.06|52.36|52.06|52.32|52.02|7
1724741490000|2024-08-27 06:51:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1724741500000|2024-08-27 06:51:40|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|3
1724741520000|2024-08-27 06:52:00|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1724741530000|2024-08-27 06:52:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1724741550000|2024-08-27 06:52:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724741560000|2024-08-27 06:52:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724741580000|2024-08-27 06:53:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1724741590000|2024-08-27 06:53:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1724741600000|2024-08-27 06:53:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724741620000|2024-08-27 06:53:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1724741640000|2024-08-27 06:54:00|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|2
1724741650000|2024-08-27 06:54:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724741680000|2024-08-27 06:54:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724741760000|2024-08-27 06:56:00|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|4
1724741780000|2024-08-27 06:56:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1724741790000|2024-08-27 06:56:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1724741800000|2024-08-27 06:56:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724741820000|2024-08-27 06:57:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724741840000|2024-08-27 06:57:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724741870000|2024-08-27 06:57:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724741950000|2024-08-27 06:59:10|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|6
1724741960000|2024-08-27 06:59:20|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|5
1724741970000|2024-08-27 06:59:30|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|6
1724741980000|2024-08-27 06:59:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1724742000000|2024-08-27 07:00:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724742020000|2024-08-27 07:00:20|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1724742030000|2024-08-27 07:00:30|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|5
1724742060000|2024-08-27 07:01:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724742070000|2024-08-27 07:01:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724742080000|2024-08-27 07:01:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1724742090000|2024-08-27 07:01:30|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1724742100000|2024-08-27 07:01:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724742110000|2024-08-27 07:01:50|52.22|51.92|52.22|51.92|52.24|51.94|52.22|51.92|8
1724742120000|2024-08-27 07:02:00|52.24|51.94|52.24|51.94|52.24|51.94|52.22|51.92|5
1724742130000|2024-08-27 07:02:10|52.23|51.93|52.27|51.97|52.28|51.98|52.22|51.92|16
1724742140000|2024-08-27 07:02:20|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|4
1724742150000|2024-08-27 07:02:30|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724742200000|2024-08-27 07:03:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1724742220000|2024-08-27 07:03:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1724742230000|2024-08-27 07:03:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1724742240000|2024-08-27 07:04:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1724742250000|2024-08-27 07:04:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1724742260000|2024-08-27 07:04:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724742280000|2024-08-27 07:04:40|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|12
1724742290000|2024-08-27 07:04:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|6
1724742300000|2024-08-27 07:05:00|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|5
1724742310000|2024-08-27 07:05:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724742320000|2024-08-27 07:05:20|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1724742330000|2024-08-27 07:05:30|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1724742350000|2024-08-27 07:05:50|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1724742360000|2024-08-27 07:06:00|52.21|51.91|52.21|51.91|52.23|51.93|52.21|51.91|11
1724742370000|2024-08-27 07:06:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|5
1724742380000|2024-08-27 07:06:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|10
1724742390000|2024-08-27 07:06:30|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1724742400000|2024-08-27 07:06:40|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|8
1724742410000|2024-08-27 07:06:50|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|14
1724742420000|2024-08-27 07:07:00|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|8
1724742430000|2024-08-27 07:07:10|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|5
1724742440000|2024-08-27 07:07:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724742450000|2024-08-27 07:07:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|6
1724742460000|2024-08-27 07:07:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1724742470000|2024-08-27 07:07:50|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1724742480000|2024-08-27 07:08:00|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|12
1724742490000|2024-08-27 07:08:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|10
1724742500000|2024-08-27 07:08:20|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|6
1724742510000|2024-08-27 07:08:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1724742530000|2024-08-27 07:08:50|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|9
1724742550000|2024-08-27 07:09:10|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1724742560000|2024-08-27 07:09:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|10
1724742570000|2024-08-27 07:09:30|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|4
1724742580000|2024-08-27 07:09:40|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|11
1724742590000|2024-08-27 07:09:50|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1724742600000|2024-08-27 07:10:00|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|8
1724742610000|2024-08-27 07:10:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1724742620000|2024-08-27 07:10:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|5
1724742630000|2024-08-27 07:10:30|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|6
1724742640000|2024-08-27 07:10:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1724742650000|2024-08-27 07:10:50|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|8
1724742660000|2024-08-27 07:11:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|12
1724742670000|2024-08-27 07:11:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1724742680000|2024-08-27 07:11:20|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1724742700000|2024-08-27 07:11:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1724742710000|2024-08-27 07:11:50|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1724742720000|2024-08-27 07:12:00|52.32|52.02|52.29|51.99|52.32|52.02|52.29|51.99|4
1724742730000|2024-08-27 07:12:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1724742740000|2024-08-27 07:12:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724742750000|2024-08-27 07:12:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724742760000|2024-08-27 07:12:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1724742770000|2024-08-27 07:12:50|52.3|52|52.3|52|52.3|52|52.29|51.99|7
1724742780000|2024-08-27 07:13:00|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1724742790000|2024-08-27 07:13:10|52.3|52|52.32|52.02|52.32|52.02|52.3|52|5
1724742800000|2024-08-27 07:13:20|52.31|52.01|52.3|52|52.32|52.02|52.3|52|4
1724742810000|2024-08-27 07:13:30|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|12
1724742820000|2024-08-27 07:13:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1724742830000|2024-08-27 07:13:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|10
1724742840000|2024-08-27 07:14:00|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|10
1724742850000|2024-08-27 07:14:10|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|6
1724742870000|2024-08-27 07:14:30|52.3|52|52.3|52|52.32|52.02|52.29|51.99|11
1724742880000|2024-08-27 07:14:40|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|13
1724742890000|2024-08-27 07:14:50|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|13
1724742900000|2024-08-27 07:15:00|52.3|52|52.3|52|52.31|52.01|52.29|51.99|8
1724742910000|2024-08-27 07:15:10|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|6
1724742920000|2024-08-27 07:15:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1724742930000|2024-08-27 07:15:30|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|8
1724742940000|2024-08-27 07:15:40|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|7
1724742950000|2024-08-27 07:15:50|52.27|51.97|52.3|52|52.3|52|52.27|51.97|10
1724742960000|2024-08-27 07:16:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|9
1724742970000|2024-08-27 07:16:10|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|7
1724742980000|2024-08-27 07:16:20|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1724742990000|2024-08-27 07:16:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1724743000000|2024-08-27 07:16:40|52.28|51.98|52.3|52|52.3|52|52.28|51.98|11
1724743010000|2024-08-27 07:16:50|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|11
1724743020000|2024-08-27 07:17:00|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|10
1724743030000|2024-08-27 07:17:10|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|9
1724743040000|2024-08-27 07:17:20|52.27|51.97|52.22|51.92|52.28|51.98|52.22|51.92|13
1724743060000|2024-08-27 07:17:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724743070000|2024-08-27 07:17:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724743080000|2024-08-27 07:18:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|12
1724743090000|2024-08-27 07:18:10|52.2|51.9|52.2|51.9|52.22|51.92|52.19|51.89|11
1724743100000|2024-08-27 07:18:20|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|6
1724743110000|2024-08-27 07:18:30|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|12
1724743120000|2024-08-27 07:18:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1724743130000|2024-08-27 07:18:50|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|10
1724743140000|2024-08-27 07:19:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1724743150000|2024-08-27 07:19:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|8
1724743160000|2024-08-27 07:19:20|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|9
1724743170000|2024-08-27 07:19:30|52.2|51.9|52.26|51.96|52.26|51.96|52.2|51.9|10
1724743180000|2024-08-27 07:19:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|6
1724743190000|2024-08-27 07:19:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|7
1724743200000|2024-08-27 07:20:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1724743210000|2024-08-27 07:20:10|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1724743220000|2024-08-27 07:20:20|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|5
1724743230000|2024-08-27 07:20:30|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|8
1724743240000|2024-08-27 07:20:40|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1724743250000|2024-08-27 07:20:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724743260000|2024-08-27 07:21:00|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|4
1724743280000|2024-08-27 07:21:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1724743290000|2024-08-27 07:21:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|8
1724743300000|2024-08-27 07:21:40|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|4
1724743310000|2024-08-27 07:21:50|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|4
1724743320000|2024-08-27 07:22:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|11
1724743330000|2024-08-27 07:22:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|6
1724743340000|2024-08-27 07:22:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1724743350000|2024-08-27 07:22:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|8
1724743360000|2024-08-27 07:22:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724743370000|2024-08-27 07:22:50|52.2|51.9|52.2|51.9|52.21|51.91|52.19|51.89|7
1724743380000|2024-08-27 07:23:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724743430000|2024-08-27 07:23:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|7
1724743440000|2024-08-27 07:24:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1724743470000|2024-08-27 07:24:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1724743480000|2024-08-27 07:24:40|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1724743490000|2024-08-27 07:24:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1724743500000|2024-08-27 07:25:00|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|8
1724743510000|2024-08-27 07:25:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1724743520000|2024-08-27 07:25:20|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1724743530000|2024-08-27 07:25:30|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1724743540000|2024-08-27 07:25:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1724743550000|2024-08-27 07:25:50|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|6
1724743560000|2024-08-27 07:26:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1724743580000|2024-08-27 07:26:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724743600000|2024-08-27 07:26:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724743610000|2024-08-27 07:26:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724743620000|2024-08-27 07:27:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1724743640000|2024-08-27 07:27:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1724743650000|2024-08-27 07:27:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1724743670000|2024-08-27 07:27:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1724743680000|2024-08-27 07:28:00|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|7
1724743690000|2024-08-27 07:28:10|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1724743710000|2024-08-27 07:28:30|52.23|51.93|52.28|51.98|52.28|51.98|52.23|51.93|14
1724743730000|2024-08-27 07:28:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1724743740000|2024-08-27 07:29:00|52.26|51.96|52.25|51.95|52.26|51.96|52.23|51.93|6
1724743760000|2024-08-27 07:29:20|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1724743790000|2024-08-27 07:29:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1724743800000|2024-08-27 07:30:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1724743810000|2024-08-27 07:30:10|52.21|51.91|52.17|51.87|52.21|51.91|52.17|51.87|3
1724743820000|2024-08-27 07:30:20|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|4
1724743830000|2024-08-27 07:30:30|52.12|51.82|52.12|51.82|52.13|51.83|52.09|51.79|8
1724743860000|2024-08-27 07:31:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1724743870000|2024-08-27 07:31:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1724743880000|2024-08-27 07:31:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1724743890000|2024-08-27 07:31:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724743900000|2024-08-27 07:31:40|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1724743910000|2024-08-27 07:31:50|52.13|51.83|52.09|51.79|52.13|51.83|52.09|51.79|4
1724743920000|2024-08-27 07:32:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724743930000|2024-08-27 07:32:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724743940000|2024-08-27 07:32:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724743960000|2024-08-27 07:32:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1724743980000|2024-08-27 07:33:00|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|9
1724743990000|2024-08-27 07:33:10|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1724744000000|2024-08-27 07:33:20|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|5
1724744010000|2024-08-27 07:33:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1724744020000|2024-08-27 07:33:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1724744030000|2024-08-27 07:33:50|52.1|51.8|52.14|51.84|52.15|51.85|52.1|51.8|12
1724744040000|2024-08-27 07:34:00|52.15|51.85|52.16|51.86|52.17|51.87|52.14|51.84|6
1724744050000|2024-08-27 07:34:10|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|7
1724744060000|2024-08-27 07:34:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1724744070000|2024-08-27 07:34:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|9
1724744080000|2024-08-27 07:34:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724744090000|2024-08-27 07:34:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1724744100000|2024-08-27 07:35:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724744110000|2024-08-27 07:35:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|8
1724744120000|2024-08-27 07:35:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1724744130000|2024-08-27 07:35:30|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|4
1724744140000|2024-08-27 07:35:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724744150000|2024-08-27 07:35:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724744160000|2024-08-27 07:36:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1724744170000|2024-08-27 07:36:10|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|13
1724744180000|2024-08-27 07:36:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|8
1724744190000|2024-08-27 07:36:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1724744200000|2024-08-27 07:36:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|7
1724744210000|2024-08-27 07:36:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1724744220000|2024-08-27 07:37:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|9
1724744230000|2024-08-27 07:37:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1724744240000|2024-08-27 07:37:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724744250000|2024-08-27 07:37:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1724744280000|2024-08-27 07:38:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1724744290000|2024-08-27 07:38:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1724744300000|2024-08-27 07:38:20|52.14|51.84|52.12|51.82|52.15|51.85|52.12|51.82|4
1724744310000|2024-08-27 07:38:30|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|5
1724744320000|2024-08-27 07:38:40|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1724744330000|2024-08-27 07:38:50|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|11
1724744340000|2024-08-27 07:39:00|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1724744350000|2024-08-27 07:39:10|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|6
1724744360000|2024-08-27 07:39:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724744370000|2024-08-27 07:39:30|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|4
1724744400000|2024-08-27 07:40:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1724744410000|2024-08-27 07:40:10|52.08|51.78|52.09|51.79|52.09|51.79|52.07|51.77|4
1724744420000|2024-08-27 07:40:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724744430000|2024-08-27 07:40:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1724744470000|2024-08-27 07:41:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724744510000|2024-08-27 07:41:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724744530000|2024-08-27 07:42:10|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1724744540000|2024-08-27 07:42:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1724744580000|2024-08-27 07:43:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724744590000|2024-08-27 07:43:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724744600000|2024-08-27 07:43:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1724744610000|2024-08-27 07:43:30|52.03|51.73|51.99|51.69|52.03|51.73|51.97|51.67|6
1724744620000|2024-08-27 07:43:40|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|16
1724744630000|2024-08-27 07:43:50|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|9
1724744640000|2024-08-27 07:44:00|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|3
1724744650000|2024-08-27 07:44:10|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|9
1724744660000|2024-08-27 07:44:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724744670000|2024-08-27 07:44:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|8
1724744690000|2024-08-27 07:44:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724744710000|2024-08-27 07:45:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724744720000|2024-08-27 07:45:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724744730000|2024-08-27 07:45:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1724744750000|2024-08-27 07:45:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|6
1724744760000|2024-08-27 07:46:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1724744770000|2024-08-27 07:46:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724744780000|2024-08-27 07:46:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724744790000|2024-08-27 07:46:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724744810000|2024-08-27 07:46:50|52|51.7|51.96|51.66|52|51.7|51.96|51.66|4
1724744820000|2024-08-27 07:47:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724744840000|2024-08-27 07:47:20|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1724744850000|2024-08-27 07:47:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724744860000|2024-08-27 07:47:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724744870000|2024-08-27 07:47:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724744880000|2024-08-27 07:48:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1724744890000|2024-08-27 07:48:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724744930000|2024-08-27 07:48:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724744940000|2024-08-27 07:49:00|51.99|51.69|52.02|51.72|52.03|51.73|51.99|51.69|4
1724744950000|2024-08-27 07:49:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724744960000|2024-08-27 07:49:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724744980000|2024-08-27 07:49:40|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1724744990000|2024-08-27 07:49:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724745010000|2024-08-27 07:50:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724745040000|2024-08-27 07:50:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724745050000|2024-08-27 07:50:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724745070000|2024-08-27 07:51:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724745120000|2024-08-27 07:52:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724745140000|2024-08-27 07:52:20|52.04|51.74|52.02|51.72|52.04|51.74|52.01|51.71|5
1724745180000|2024-08-27 07:53:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724745190000|2024-08-27 07:53:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724745200000|2024-08-27 07:53:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1724745210000|2024-08-27 07:53:30|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1724745220000|2024-08-27 07:53:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724745230000|2024-08-27 07:53:50|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|4
1724745240000|2024-08-27 07:54:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|5
1724745250000|2024-08-27 07:54:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724745260000|2024-08-27 07:54:20|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1724745280000|2024-08-27 07:54:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|6
1724745290000|2024-08-27 07:54:50|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|8
1724745300000|2024-08-27 07:55:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1724745310000|2024-08-27 07:55:10|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|9
1724745320000|2024-08-27 07:55:20|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|6
1724745330000|2024-08-27 07:55:30|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|12
1724745340000|2024-08-27 07:55:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724745350000|2024-08-27 07:55:50|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|4
1724745360000|2024-08-27 07:56:00|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|6
1724745370000|2024-08-27 07:56:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1724745380000|2024-08-27 07:56:20|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|4
1724745390000|2024-08-27 07:56:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724745400000|2024-08-27 07:56:40|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|4
1724745410000|2024-08-27 07:56:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724745440000|2024-08-27 07:57:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724745450000|2024-08-27 07:57:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724745470000|2024-08-27 07:57:50|52.04|51.74|52.07|51.77|52.07|51.77|52.04|51.74|10
1724745480000|2024-08-27 07:58:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1724745490000|2024-08-27 07:58:10|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1724745500000|2024-08-27 07:58:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724745520000|2024-08-27 07:58:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|6
1724745530000|2024-08-27 07:58:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|7
1724745540000|2024-08-27 07:59:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1724745550000|2024-08-27 07:59:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724745560000|2024-08-27 07:59:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1724745590000|2024-08-27 07:59:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1724745600000|2024-08-27 08:00:00|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|7
1724745620000|2024-08-27 08:00:20|52.03|51.73|52.03|51.73|52.04|51.74|52|51.7|14
1724745630000|2024-08-27 08:00:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724745640000|2024-08-27 08:00:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1724745660000|2024-08-27 08:01:00|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|5
1724745670000|2024-08-27 08:01:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1724745680000|2024-08-27 08:01:20|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|8
1724745690000|2024-08-27 08:01:30|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|6
1724745700000|2024-08-27 08:01:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724745710000|2024-08-27 08:01:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1724745720000|2024-08-27 08:02:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1724745730000|2024-08-27 08:02:10|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|6
1724745740000|2024-08-27 08:02:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1724745750000|2024-08-27 08:02:30|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|3
1724745760000|2024-08-27 08:02:40|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|6
1724745770000|2024-08-27 08:02:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1724745780000|2024-08-27 08:03:00|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|4
1724745790000|2024-08-27 08:03:10|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1724745830000|2024-08-27 08:03:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724745840000|2024-08-27 08:04:00|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724745850000|2024-08-27 08:04:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1724745860000|2024-08-27 08:04:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1724745870000|2024-08-27 08:04:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1724745880000|2024-08-27 08:04:40|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|6
1724745890000|2024-08-27 08:04:50|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1724745900000|2024-08-27 08:05:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1724745910000|2024-08-27 08:05:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1724745920000|2024-08-27 08:05:20|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|4
1724745930000|2024-08-27 08:05:30|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1724745940000|2024-08-27 08:05:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1724745950000|2024-08-27 08:05:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1724745960000|2024-08-27 08:06:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1724745970000|2024-08-27 08:06:10|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|3
1724745980000|2024-08-27 08:06:20|52.16|51.86|52.16|51.86|52.17|51.87|52.15|51.85|7
1724745990000|2024-08-27 08:06:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1724746000000|2024-08-27 08:06:40|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|5
1724746010000|2024-08-27 08:06:50|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1724746020000|2024-08-27 08:07:00|52.12|51.82|52.09|51.79|52.12|51.82|52.08|51.78|6
1724746030000|2024-08-27 08:07:10|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|3
1724746040000|2024-08-27 08:07:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|8
1724746050000|2024-08-27 08:07:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1724746060000|2024-08-27 08:07:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1724746070000|2024-08-27 08:07:50|52.12|51.82|52.11|51.81|52.13|51.83|52.1|51.8|10
1724746080000|2024-08-27 08:08:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1724746090000|2024-08-27 08:08:10|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|6
1724746100000|2024-08-27 08:08:20|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|9
1724746110000|2024-08-27 08:08:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1724746120000|2024-08-27 08:08:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1724746130000|2024-08-27 08:08:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1724746140000|2024-08-27 08:09:00|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1724746150000|2024-08-27 08:09:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|8
1724746160000|2024-08-27 08:09:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724746170000|2024-08-27 08:09:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1724746180000|2024-08-27 08:09:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724746190000|2024-08-27 08:09:50|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|5
1724746200000|2024-08-27 08:10:00|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1724746210000|2024-08-27 08:10:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724746220000|2024-08-27 08:10:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724746230000|2024-08-27 08:10:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1724746240000|2024-08-27 08:10:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|6
1724746250000|2024-08-27 08:10:50|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|8
1724746260000|2024-08-27 08:11:00|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|9
1724746270000|2024-08-27 08:11:10|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1724746280000|2024-08-27 08:11:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724746290000|2024-08-27 08:11:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724746300000|2024-08-27 08:11:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|5
1724746310000|2024-08-27 08:11:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1724746320000|2024-08-27 08:12:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|9
1724746330000|2024-08-27 08:12:10|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|5
1724746340000|2024-08-27 08:12:20|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1724746360000|2024-08-27 08:12:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724746370000|2024-08-27 08:12:50|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1724746380000|2024-08-27 08:13:00|51.94|51.64|51.92|51.62|51.95|51.65|51.92|51.62|9
1724746390000|2024-08-27 08:13:10|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|6
1724746400000|2024-08-27 08:13:20|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|9
1724746410000|2024-08-27 08:13:30|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|11
1724746420000|2024-08-27 08:13:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724746440000|2024-08-27 08:14:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1724746450000|2024-08-27 08:14:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1724746460000|2024-08-27 08:14:20|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|9
1724746470000|2024-08-27 08:14:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1724746480000|2024-08-27 08:14:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724746490000|2024-08-27 08:14:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724746500000|2024-08-27 08:15:00|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724746510000|2024-08-27 08:15:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1724746520000|2024-08-27 08:15:20|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|9
1724746530000|2024-08-27 08:15:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724746550000|2024-08-27 08:15:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1724746560000|2024-08-27 08:16:00|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|9
1724746570000|2024-08-27 08:16:10|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1724746580000|2024-08-27 08:16:20|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1724746590000|2024-08-27 08:16:30|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|7
1724746600000|2024-08-27 08:16:40|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1724746610000|2024-08-27 08:16:50|51.85|51.55|51.8|51.5|51.85|51.55|51.8|51.5|12
1724746620000|2024-08-27 08:17:00|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|7
1724746630000|2024-08-27 08:17:10|51.79|51.49|51.77|51.47|51.8|51.5|51.76|51.46|12
1724746640000|2024-08-27 08:17:20|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|5
1724746650000|2024-08-27 08:17:30|51.77|51.47|51.77|51.47|51.77|51.47|51.75|51.45|7
1724746660000|2024-08-27 08:17:40|51.76|51.46|51.72|51.42|51.76|51.46|51.72|51.42|7
1724746670000|2024-08-27 08:17:50|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|13
1724746680000|2024-08-27 08:18:00|51.75|51.45|51.74|51.44|51.75|51.45|51.73|51.43|6
1724746690000|2024-08-27 08:18:10|51.75|51.45|51.76|51.46|51.77|51.47|51.74|51.44|8
1724746700000|2024-08-27 08:18:20|51.77|51.47|51.76|51.46|51.79|51.49|51.76|51.46|10
1724746710000|2024-08-27 08:18:30|51.75|51.45|51.74|51.44|51.77|51.47|51.74|51.44|9
1724746720000|2024-08-27 08:18:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1724746730000|2024-08-27 08:18:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724746740000|2024-08-27 08:19:00|51.72|51.42|51.72|51.42|51.72|51.42|51.7|51.4|5
1724746750000|2024-08-27 08:19:10|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|4
1724746760000|2024-08-27 08:19:20|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1724746770000|2024-08-27 08:19:30|51.75|51.45|51.75|51.45|51.77|51.47|51.75|51.45|5
1724746780000|2024-08-27 08:19:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724746790000|2024-08-27 08:19:50|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|7
1724746800000|2024-08-27 08:20:00|51.76|51.46|51.77|51.47|51.78|51.48|51.75|51.45|10
1724746810000|2024-08-27 08:20:10|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|6
1724746820000|2024-08-27 08:20:20|51.8|51.5|51.83|51.53|51.84|51.54|51.8|51.5|8
1724746830000|2024-08-27 08:20:30|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|9
1724746840000|2024-08-27 08:20:40|51.83|51.53|51.82|51.52|51.84|51.54|51.8|51.5|12
1724746860000|2024-08-27 08:21:00|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|4
1724746870000|2024-08-27 08:21:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724746880000|2024-08-27 08:21:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724746890000|2024-08-27 08:21:30|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724746900000|2024-08-27 08:21:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724746910000|2024-08-27 08:21:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724746920000|2024-08-27 08:22:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724746930000|2024-08-27 08:22:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724746940000|2024-08-27 08:22:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724746950000|2024-08-27 08:22:30|51.8|51.5|51.83|51.53|51.84|51.54|51.8|51.5|6
1724746960000|2024-08-27 08:22:40|51.84|51.54|51.81|51.51|51.84|51.54|51.8|51.5|7
1724746970000|2024-08-27 08:22:50|51.8|51.5|51.77|51.47|51.8|51.5|51.77|51.47|6
1724746980000|2024-08-27 08:23:00|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|6
1724746990000|2024-08-27 08:23:10|51.78|51.48|51.81|51.51|51.81|51.51|51.77|51.47|12
1724747000000|2024-08-27 08:23:20|51.8|51.5|51.81|51.51|51.82|51.52|51.79|51.49|8
1724747010000|2024-08-27 08:23:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|6
1724747020000|2024-08-27 08:23:40|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|4
1724747030000|2024-08-27 08:23:50|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|9
1724747040000|2024-08-27 08:24:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724747050000|2024-08-27 08:24:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724747060000|2024-08-27 08:24:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724747070000|2024-08-27 08:24:30|51.77|51.47|51.76|51.46|51.79|51.49|51.76|51.46|10
1724747090000|2024-08-27 08:24:50|51.75|51.45|51.73|51.43|51.75|51.45|51.72|51.42|5
1724747100000|2024-08-27 08:25:00|51.71|51.41|51.72|51.42|51.73|51.43|51.71|51.41|4
1724747110000|2024-08-27 08:25:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724747120000|2024-08-27 08:25:20|51.72|51.42|51.69|51.39|51.73|51.43|51.68|51.38|13
1724747130000|2024-08-27 08:25:30|51.7|51.4|51.7|51.4|51.72|51.42|51.69|51.39|11
1724747140000|2024-08-27 08:25:40|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|7
1724747150000|2024-08-27 08:25:50|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|12
1724747160000|2024-08-27 08:26:00|51.68|51.38|51.72|51.42|51.73|51.43|51.68|51.38|13
1724747170000|2024-08-27 08:26:10|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1724747180000|2024-08-27 08:26:20|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|5
1724747190000|2024-08-27 08:26:30|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|6
1724747200000|2024-08-27 08:26:40|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1724747210000|2024-08-27 08:26:50|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|7
1724747220000|2024-08-27 08:27:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|4
1724747230000|2024-08-27 08:27:10|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|4
1724747240000|2024-08-27 08:27:20|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|9
1724747250000|2024-08-27 08:27:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724747270000|2024-08-27 08:27:50|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1724747280000|2024-08-27 08:28:00|51.7|51.4|51.7|51.4|51.71|51.41|51.68|51.38|10
1724747290000|2024-08-27 08:28:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|12
1724747300000|2024-08-27 08:28:20|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|5
1724747310000|2024-08-27 08:28:30|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1724747320000|2024-08-27 08:28:40|51.69|51.39|51.73|51.43|51.75|51.45|51.69|51.39|8
1724747330000|2024-08-27 08:28:50|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|7
1724747340000|2024-08-27 08:29:00|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|14
1724747350000|2024-08-27 08:29:10|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|10
1724747360000|2024-08-27 08:29:20|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|11
1724747370000|2024-08-27 08:29:30|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|9
1724747380000|2024-08-27 08:29:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724747400000|2024-08-27 08:30:00|51.72|51.42|51.74|51.44|51.75|51.45|51.7|51.4|11
1724747410000|2024-08-27 08:30:10|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|5
1724747420000|2024-08-27 08:30:20|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|5
1724747430000|2024-08-27 08:30:30|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|8
1724747440000|2024-08-27 08:30:40|51.75|51.45|51.76|51.46|51.77|51.47|51.74|51.44|12
1724747450000|2024-08-27 08:30:50|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|5
1724747460000|2024-08-27 08:31:00|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|10
1724747470000|2024-08-27 08:31:10|51.75|51.45|51.73|51.43|51.75|51.45|51.71|51.41|15
1724747480000|2024-08-27 08:31:20|51.72|51.42|51.71|51.41|51.73|51.43|51.71|51.41|13
1724747490000|2024-08-27 08:31:30|51.72|51.42|51.71|51.41|51.73|51.43|51.71|51.41|6
1724747500000|2024-08-27 08:31:40|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|11
1724747510000|2024-08-27 08:31:50|51.69|51.39|51.73|51.43|51.73|51.43|51.69|51.39|14
1724747520000|2024-08-27 08:32:00|51.72|51.42|51.69|51.39|51.72|51.42|51.68|51.38|7
1724747530000|2024-08-27 08:32:10|51.68|51.38|51.71|51.41|51.71|51.41|51.67|51.37|5
1724747540000|2024-08-27 08:32:20|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724747550000|2024-08-27 08:32:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1724747560000|2024-08-27 08:32:40|51.68|51.38|51.64|51.34|51.68|51.38|51.64|51.34|9
1724747570000|2024-08-27 08:32:50|51.63|51.33|51.6|51.3|51.63|51.33|51.59|51.29|12
1724747580000|2024-08-27 08:33:00|51.59|51.29|51.66|51.36|51.66|51.36|51.59|51.29|11
1724747590000|2024-08-27 08:33:10|51.65|51.35|51.65|51.35|51.67|51.37|51.65|51.35|6
1724747600000|2024-08-27 08:33:20|51.66|51.36|51.64|51.34|51.66|51.36|51.63|51.33|5
1724747610000|2024-08-27 08:33:30|51.65|51.35|51.68|51.38|51.68|51.38|51.64|51.34|10
1724747620000|2024-08-27 08:33:40|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|8
1724747630000|2024-08-27 08:33:50|51.67|51.37|51.68|51.38|51.69|51.39|51.67|51.37|8
1724747640000|2024-08-27 08:34:00|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|9
1724747650000|2024-08-27 08:34:10|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|4
1724747660000|2024-08-27 08:34:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724747670000|2024-08-27 08:34:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|6
1724747680000|2024-08-27 08:34:40|51.65|51.35|51.65|51.35|51.66|51.36|51.64|51.34|5
1724747690000|2024-08-27 08:34:50|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|10
1724747700000|2024-08-27 08:35:00|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1724747710000|2024-08-27 08:35:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724747720000|2024-08-27 08:35:20|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724747730000|2024-08-27 08:35:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724747750000|2024-08-27 08:35:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724747770000|2024-08-27 08:36:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724747780000|2024-08-27 08:36:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724747790000|2024-08-27 08:36:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724747810000|2024-08-27 08:36:50|51.58|51.28|51.65|51.35|51.65|51.35|51.58|51.28|5
1724747830000|2024-08-27 08:37:10|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1724747840000|2024-08-27 08:37:20|51.65|51.35|51.62|51.32|51.65|51.35|51.61|51.31|4
1724747850000|2024-08-27 08:37:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1724747870000|2024-08-27 08:37:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724747880000|2024-08-27 08:38:00|51.62|51.32|51.61|51.31|51.63|51.33|51.6|51.3|6
1724747890000|2024-08-27 08:38:10|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724747900000|2024-08-27 08:38:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724747910000|2024-08-27 08:38:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724747920000|2024-08-27 08:38:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724747930000|2024-08-27 08:38:50|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1724747940000|2024-08-27 08:39:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724747950000|2024-08-27 08:39:10|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724747960000|2024-08-27 08:39:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724747970000|2024-08-27 08:39:30|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1724747980000|2024-08-27 08:39:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724747990000|2024-08-27 08:39:50|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1724748000000|2024-08-27 08:40:00|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1724748040000|2024-08-27 08:40:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724748050000|2024-08-27 08:40:50|51.64|51.34|51.66|51.36|51.66|51.36|51.63|51.33|12
1724748060000|2024-08-27 08:41:00|51.65|51.35|51.65|51.35|51.66|51.36|51.64|51.34|8
1724748070000|2024-08-27 08:41:10|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|7
1724748080000|2024-08-27 08:41:20|51.63|51.33|51.63|51.33|51.64|51.34|51.62|51.32|13
1724748090000|2024-08-27 08:41:30|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|5
1724748100000|2024-08-27 08:41:40|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|7
1724748110000|2024-08-27 08:41:50|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|3
1724748120000|2024-08-27 08:42:00|51.6|51.3|51.64|51.34|51.65|51.35|51.6|51.3|10
1724748130000|2024-08-27 08:42:10|51.63|51.33|51.62|51.32|51.64|51.34|51.61|51.31|7
1724748140000|2024-08-27 08:42:20|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|6
1724748150000|2024-08-27 08:42:30|51.63|51.33|51.59|51.29|51.63|51.33|51.59|51.29|13
1724748160000|2024-08-27 08:42:40|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|4
1724748170000|2024-08-27 08:42:50|51.56|51.26|51.55|51.25|51.57|51.27|51.55|51.25|6
1724748180000|2024-08-27 08:43:00|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1724748190000|2024-08-27 08:43:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724748200000|2024-08-27 08:43:20|51.55|51.25|51.58|51.28|51.59|51.29|51.55|51.25|6
1724748210000|2024-08-27 08:43:30|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|9
1724748220000|2024-08-27 08:43:40|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|5
1724748230000|2024-08-27 08:43:50|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1724748240000|2024-08-27 08:44:00|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|4
1724748250000|2024-08-27 08:44:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724748260000|2024-08-27 08:44:20|51.59|51.29|51.57|51.27|51.59|51.29|51.56|51.26|5
1724748270000|2024-08-27 08:44:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|4
1724748280000|2024-08-27 08:44:40|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|7
1724748290000|2024-08-27 08:44:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724748300000|2024-08-27 08:45:00|51.55|51.25|51.56|51.26|51.57|51.27|51.55|51.25|8
1724748310000|2024-08-27 08:45:10|51.55|51.25|51.56|51.26|51.57|51.27|51.55|51.25|4
1724748320000|2024-08-27 08:45:20|51.57|51.27|51.57|51.27|51.57|51.27|51.53|51.23|6
1724748330000|2024-08-27 08:45:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724748340000|2024-08-27 08:45:40|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1724748360000|2024-08-27 08:46:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724748370000|2024-08-27 08:46:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724748380000|2024-08-27 08:46:20|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724748390000|2024-08-27 08:46:30|51.58|51.28|51.61|51.31|51.61|51.31|51.57|51.27|3
1724748400000|2024-08-27 08:46:40|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724748410000|2024-08-27 08:46:50|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|2
1724748430000|2024-08-27 08:47:10|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|3
1724748440000|2024-08-27 08:47:20|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724748450000|2024-08-27 08:47:30|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724748550000|2024-08-27 08:49:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724748560000|2024-08-27 08:49:20|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|2
1724748570000|2024-08-27 08:49:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724748590000|2024-08-27 08:49:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724748600000|2024-08-27 08:50:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724748610000|2024-08-27 08:50:10|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724748620000|2024-08-27 08:50:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724748630000|2024-08-27 08:50:30|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1724748650000|2024-08-27 08:50:50|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|4
1724748660000|2024-08-27 08:51:00|51.66|51.36|51.64|51.34|51.66|51.36|51.64|51.34|3
1724748690000|2024-08-27 08:51:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724748710000|2024-08-27 08:51:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724748720000|2024-08-27 08:52:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|6
1724748730000|2024-08-27 08:52:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724748740000|2024-08-27 08:52:20|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724748750000|2024-08-27 08:52:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724748760000|2024-08-27 08:52:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724748770000|2024-08-27 08:52:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724748790000|2024-08-27 08:53:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724748800000|2024-08-27 08:53:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724748810000|2024-08-27 08:53:30|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724748820000|2024-08-27 08:53:40|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724748830000|2024-08-27 08:53:50|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724748840000|2024-08-27 08:54:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724748850000|2024-08-27 08:54:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724748880000|2024-08-27 08:54:40|51.65|51.35|51.67|51.37|51.67|51.37|51.65|51.35|3
1724748890000|2024-08-27 08:54:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724748910000|2024-08-27 08:55:10|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1724748930000|2024-08-27 08:55:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1724748940000|2024-08-27 08:55:40|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1724748950000|2024-08-27 08:55:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724748960000|2024-08-27 08:56:00|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1724748970000|2024-08-27 08:56:10|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724748980000|2024-08-27 08:56:20|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724748990000|2024-08-27 08:56:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724749010000|2024-08-27 08:56:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724749020000|2024-08-27 08:57:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724749060000|2024-08-27 08:57:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724749070000|2024-08-27 08:57:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724749080000|2024-08-27 08:58:00|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724749090000|2024-08-27 08:58:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724749130000|2024-08-27 08:58:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724749140000|2024-08-27 08:59:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1724749150000|2024-08-27 08:59:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724749170000|2024-08-27 08:59:30|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|3
1724749200000|2024-08-27 09:00:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|9
1724749210000|2024-08-27 09:00:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724749220000|2024-08-27 09:00:20|51.72|51.42|51.69|51.39|51.72|51.42|51.68|51.38|8
1724749230000|2024-08-27 09:00:30|51.68|51.38|51.71|51.41|51.72|51.42|51.68|51.38|16
1724749240000|2024-08-27 09:00:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1724749250000|2024-08-27 09:00:50|51.7|51.4|51.67|51.37|51.7|51.4|51.67|51.37|12
1724749260000|2024-08-27 09:01:00|51.68|51.38|51.68|51.38|51.69|51.39|51.67|51.37|5
1724749270000|2024-08-27 09:01:10|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|5
1724749280000|2024-08-27 09:01:20|51.65|51.35|51.66|51.36|51.67|51.37|51.65|51.35|4
1724749290000|2024-08-27 09:01:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|5
1724749300000|2024-08-27 09:01:40|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1724749310000|2024-08-27 09:01:50|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|10
1724749320000|2024-08-27 09:02:00|51.67|51.37|51.68|51.38|51.68|51.38|51.66|51.36|6
1724749330000|2024-08-27 09:02:10|51.69|51.39|51.67|51.37|51.69|51.39|51.66|51.36|11
1724749340000|2024-08-27 09:02:20|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|7
1724749350000|2024-08-27 09:02:30|51.67|51.37|51.68|51.38|51.68|51.38|51.66|51.36|8
1724749360000|2024-08-27 09:02:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724749370000|2024-08-27 09:02:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724749380000|2024-08-27 09:03:00|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|7
1724749390000|2024-08-27 09:03:10|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|6
1724749400000|2024-08-27 09:03:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1724749410000|2024-08-27 09:03:30|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|10
1724749420000|2024-08-27 09:03:40|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1724749430000|2024-08-27 09:03:50|51.64|51.34|51.66|51.36|51.66|51.36|51.63|51.33|5
1724749450000|2024-08-27 09:04:10|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724749460000|2024-08-27 09:04:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724749470000|2024-08-27 09:04:30|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1724749480000|2024-08-27 09:04:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724749490000|2024-08-27 09:04:50|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|3
1724749500000|2024-08-27 09:05:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1724749510000|2024-08-27 09:05:10|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724749520000|2024-08-27 09:05:20|51.72|51.42|51.68|51.38|51.72|51.42|51.68|51.38|5
1724749530000|2024-08-27 09:05:30|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1724749550000|2024-08-27 09:05:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724749560000|2024-08-27 09:06:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724749570000|2024-08-27 09:06:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724749580000|2024-08-27 09:06:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724749590000|2024-08-27 09:06:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724749600000|2024-08-27 09:06:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724749610000|2024-08-27 09:06:50|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1724749620000|2024-08-27 09:07:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724749630000|2024-08-27 09:07:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724749640000|2024-08-27 09:07:20|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|2
1724749670000|2024-08-27 09:07:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724749710000|2024-08-27 09:08:30|51.73|51.43|51.66|51.36|51.73|51.43|51.66|51.36|5
1724749720000|2024-08-27 09:08:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724749730000|2024-08-27 09:08:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724749740000|2024-08-27 09:09:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724749770000|2024-08-27 09:09:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724749800000|2024-08-27 09:10:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724749810000|2024-08-27 09:10:10|51.6|51.3|51.57|51.27|51.61|51.31|51.57|51.27|6
1724749820000|2024-08-27 09:10:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724749830000|2024-08-27 09:10:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724749840000|2024-08-27 09:10:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724749860000|2024-08-27 09:11:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724749870000|2024-08-27 09:11:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724749880000|2024-08-27 09:11:20|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724749900000|2024-08-27 09:11:40|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724749920000|2024-08-27 09:12:00|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724749950000|2024-08-27 09:12:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724749960000|2024-08-27 09:12:40|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|4
1724749970000|2024-08-27 09:12:50|51.65|51.35|51.66|51.36|51.67|51.37|51.65|51.35|5
1724749980000|2024-08-27 09:13:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724749990000|2024-08-27 09:13:10|51.65|51.35|51.65|51.35|51.66|51.36|51.64|51.34|6
1724750000000|2024-08-27 09:13:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724750010000|2024-08-27 09:13:30|51.65|51.35|51.65|51.35|51.65|51.35|51.63|51.33|6
1724750020000|2024-08-27 09:13:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|4
1724750030000|2024-08-27 09:13:50|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|9
1724750040000|2024-08-27 09:14:00|51.65|51.35|51.68|51.38|51.71|51.41|51.65|51.35|15
1724750050000|2024-08-27 09:14:10|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|9
1724750060000|2024-08-27 09:14:20|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|8
1724750070000|2024-08-27 09:14:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1724750080000|2024-08-27 09:14:40|51.7|51.4|51.71|51.41|51.71|51.41|51.68|51.38|10
1724750090000|2024-08-27 09:14:50|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|14
1724750100000|2024-08-27 09:15:00|51.73|51.43|51.69|51.39|51.74|51.44|51.69|51.39|8
1724750110000|2024-08-27 09:15:10|51.71|51.41|51.7|51.4|51.72|51.42|51.69|51.39|10
1724750120000|2024-08-27 09:15:20|51.71|51.41|51.71|51.41|51.72|51.42|51.7|51.4|10
1724750130000|2024-08-27 09:15:30|51.72|51.42|51.75|51.45|51.75|51.45|51.71|51.41|10
1724750140000|2024-08-27 09:15:40|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1724750150000|2024-08-27 09:15:50|51.76|51.46|51.76|51.46|51.78|51.48|51.76|51.46|7
1724750160000|2024-08-27 09:16:00|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|9
1724750170000|2024-08-27 09:16:10|51.78|51.48|51.78|51.48|51.78|51.48|51.76|51.46|6
1724750180000|2024-08-27 09:16:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724750190000|2024-08-27 09:16:30|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|12
1724750200000|2024-08-27 09:16:40|51.8|51.5|51.85|51.55|51.85|51.55|51.8|51.5|14
1724750210000|2024-08-27 09:16:50|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|9
1724750220000|2024-08-27 09:17:00|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|6
1724750230000|2024-08-27 09:17:10|51.87|51.57|51.85|51.55|51.87|51.57|51.84|51.54|12
1724750240000|2024-08-27 09:17:20|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|7
1724750260000|2024-08-27 09:17:40|51.86|51.56|51.84|51.54|51.86|51.56|51.83|51.53|9
1724750270000|2024-08-27 09:17:50|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|4
1724750280000|2024-08-27 09:18:00|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|5
1724750290000|2024-08-27 09:18:10|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|15
1724750300000|2024-08-27 09:18:20|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|17
1724750320000|2024-08-27 09:18:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724750340000|2024-08-27 09:19:00|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1724750350000|2024-08-27 09:19:10|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|5
1724750360000|2024-08-27 09:19:20|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|4
1724750370000|2024-08-27 09:19:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724750380000|2024-08-27 09:19:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724750390000|2024-08-27 09:19:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|10
1724750400000|2024-08-27 09:20:00|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1724750410000|2024-08-27 09:20:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724750420000|2024-08-27 09:20:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724750430000|2024-08-27 09:20:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1724750440000|2024-08-27 09:20:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|8
1724750450000|2024-08-27 09:20:50|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|11
1724750460000|2024-08-27 09:21:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|8
1724750470000|2024-08-27 09:21:10|51.87|51.57|51.85|51.55|51.87|51.57|51.84|51.54|11
1724750480000|2024-08-27 09:21:20|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1724750490000|2024-08-27 09:21:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|8
1724750500000|2024-08-27 09:21:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724750510000|2024-08-27 09:21:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1724750520000|2024-08-27 09:22:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1724750530000|2024-08-27 09:22:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1724750540000|2024-08-27 09:22:20|51.83|51.53|51.8|51.5|51.83|51.53|51.79|51.49|7
1724750550000|2024-08-27 09:22:30|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|9
1724750560000|2024-08-27 09:22:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1724750580000|2024-08-27 09:23:00|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|8
1724750590000|2024-08-27 09:23:10|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|10
1724750600000|2024-08-27 09:23:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724750610000|2024-08-27 09:23:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724750620000|2024-08-27 09:23:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724750630000|2024-08-27 09:23:50|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|5
1724750650000|2024-08-27 09:24:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724750660000|2024-08-27 09:24:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724750670000|2024-08-27 09:24:30|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|11
1724750680000|2024-08-27 09:24:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724750690000|2024-08-27 09:24:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724750700000|2024-08-27 09:25:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|8
1724750710000|2024-08-27 09:25:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1724750720000|2024-08-27 09:25:20|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|5
1724750730000|2024-08-27 09:25:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724750740000|2024-08-27 09:25:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1724750750000|2024-08-27 09:25:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724750760000|2024-08-27 09:26:00|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|5
1724750770000|2024-08-27 09:26:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724750780000|2024-08-27 09:26:20|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724750800000|2024-08-27 09:26:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724750810000|2024-08-27 09:26:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724750820000|2024-08-27 09:27:00|51.81|51.51|51.85|51.55|51.85|51.55|51.81|51.51|6
1724750830000|2024-08-27 09:27:10|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|5
1724750840000|2024-08-27 09:27:20|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724750900000|2024-08-27 09:28:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724750930000|2024-08-27 09:28:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724750940000|2024-08-27 09:29:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724750950000|2024-08-27 09:29:10|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|2
1724750960000|2024-08-27 09:29:20|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1724750970000|2024-08-27 09:29:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724751000000|2024-08-27 09:30:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724751020000|2024-08-27 09:30:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724751030000|2024-08-27 09:30:30|51.81|51.51|51.81|51.51|51.81|51.51|51.78|51.48|4
1724751040000|2024-08-27 09:30:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724751050000|2024-08-27 09:30:50|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|4
1724751060000|2024-08-27 09:31:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724751070000|2024-08-27 09:31:10|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1724751090000|2024-08-27 09:31:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724751100000|2024-08-27 09:31:40|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724751140000|2024-08-27 09:32:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724751160000|2024-08-27 09:32:40|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|2
1724751180000|2024-08-27 09:33:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724751190000|2024-08-27 09:33:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724751200000|2024-08-27 09:33:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724751230000|2024-08-27 09:33:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724751240000|2024-08-27 09:34:00|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1724751250000|2024-08-27 09:34:10|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|6
1724751260000|2024-08-27 09:34:20|51.95|51.65|51.94|51.64|51.95|51.65|51.92|51.62|4
1724751270000|2024-08-27 09:34:30|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|5
1724751280000|2024-08-27 09:34:40|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|10
1724751290000|2024-08-27 09:34:50|51.92|51.62|51.88|51.58|51.92|51.62|51.87|51.57|6
1724751300000|2024-08-27 09:35:00|51.87|51.57|51.89|51.59|51.9|51.6|51.87|51.57|11
1724751310000|2024-08-27 09:35:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|15
1724751320000|2024-08-27 09:35:20|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|5
1724751340000|2024-08-27 09:35:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724751350000|2024-08-27 09:35:50|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|12
1724751360000|2024-08-27 09:36:00|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|16
1724751370000|2024-08-27 09:36:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724751380000|2024-08-27 09:36:20|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1724751390000|2024-08-27 09:36:30|51.88|51.58|51.84|51.54|51.88|51.58|51.83|51.53|11
1724751400000|2024-08-27 09:36:40|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|11
1724751410000|2024-08-27 09:36:50|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|6
1724751420000|2024-08-27 09:37:00|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|3
1724751430000|2024-08-27 09:37:10|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|4
1724751440000|2024-08-27 09:37:20|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|6
1724751460000|2024-08-27 09:37:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|7
1724751470000|2024-08-27 09:37:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724751480000|2024-08-27 09:38:00|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1724751490000|2024-08-27 09:38:10|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|9
1724751500000|2024-08-27 09:38:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1724751510000|2024-08-27 09:38:30|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|9
1724751520000|2024-08-27 09:38:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724751530000|2024-08-27 09:38:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1724751540000|2024-08-27 09:39:00|51.77|51.47|51.74|51.44|51.78|51.48|51.73|51.43|8
1724751550000|2024-08-27 09:39:10|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1724751560000|2024-08-27 09:39:20|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1724751570000|2024-08-27 09:39:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724751580000|2024-08-27 09:39:40|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1724751590000|2024-08-27 09:39:50|51.73|51.43|51.7|51.4|51.73|51.43|51.7|51.4|3
1724751600000|2024-08-27 09:40:00|51.71|51.41|51.68|51.38|51.71|51.41|51.68|51.38|8
1724751610000|2024-08-27 09:40:10|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|10
1724751620000|2024-08-27 09:40:20|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|5
1724751630000|2024-08-27 09:40:30|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|6
1724751650000|2024-08-27 09:40:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724751660000|2024-08-27 09:41:00|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|8
1724751670000|2024-08-27 09:41:10|51.65|51.35|51.64|51.34|51.65|51.35|51.63|51.33|10
1724751680000|2024-08-27 09:41:20|51.62|51.32|51.59|51.29|51.62|51.32|51.58|51.28|9
1724751690000|2024-08-27 09:41:30|51.6|51.3|51.62|51.32|51.62|51.32|51.59|51.29|8
1724751700000|2024-08-27 09:41:40|51.63|51.33|51.61|51.31|51.64|51.34|51.61|51.31|6
1724751710000|2024-08-27 09:41:50|51.62|51.32|51.58|51.28|51.63|51.33|51.58|51.28|13
1724751720000|2024-08-27 09:42:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724751730000|2024-08-27 09:42:10|51.59|51.29|51.62|51.32|51.63|51.33|51.59|51.29|13
1724751740000|2024-08-27 09:42:20|51.63|51.33|51.63|51.33|51.64|51.34|51.62|51.32|7
1724751750000|2024-08-27 09:42:30|51.62|51.32|51.64|51.34|51.64|51.34|51.61|51.31|13
1724751760000|2024-08-27 09:42:40|51.63|51.33|51.62|51.32|51.64|51.34|51.61|51.31|12
1724751770000|2024-08-27 09:42:50|51.61|51.31|51.6|51.3|51.61|51.31|51.59|51.29|4
1724751780000|2024-08-27 09:43:00|51.61|51.31|51.58|51.28|51.61|51.31|51.57|51.27|6
1724751790000|2024-08-27 09:43:10|51.57|51.27|51.57|51.27|51.59|51.29|51.57|51.27|9
1724751800000|2024-08-27 09:43:20|51.58|51.28|51.58|51.28|51.6|51.3|51.58|51.28|5
1724751810000|2024-08-27 09:43:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724751820000|2024-08-27 09:43:40|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1724751830000|2024-08-27 09:43:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724751840000|2024-08-27 09:44:00|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1724751850000|2024-08-27 09:44:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1724751860000|2024-08-27 09:44:20|51.56|51.26|51.55|51.25|51.57|51.27|51.55|51.25|4
1724751870000|2024-08-27 09:44:30|51.54|51.24|51.58|51.28|51.58|51.28|51.54|51.24|5
1724751880000|2024-08-27 09:44:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|5
1724751900000|2024-08-27 09:45:00|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1724751910000|2024-08-27 09:45:10|51.58|51.28|51.61|51.31|51.61|51.31|51.57|51.27|14
1724751920000|2024-08-27 09:45:20|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|7
1724751930000|2024-08-27 09:45:30|51.63|51.33|51.64|51.34|51.64|51.34|51.61|51.31|16
1724751940000|2024-08-27 09:45:40|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|7
1724751950000|2024-08-27 09:45:50|51.66|51.36|51.63|51.33|51.66|51.36|51.63|51.33|8
1724751960000|2024-08-27 09:46:00|51.62|51.32|51.62|51.32|51.64|51.34|51.61|51.31|19
1724751970000|2024-08-27 09:46:10|51.63|51.33|51.61|51.31|51.64|51.34|51.61|51.31|4
1724751980000|2024-08-27 09:46:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724751990000|2024-08-27 09:46:30|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1724752000000|2024-08-27 09:46:40|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724752010000|2024-08-27 09:46:50|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|12
1724752020000|2024-08-27 09:47:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1724752030000|2024-08-27 09:47:10|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|4
1724752040000|2024-08-27 09:47:20|51.57|51.27|51.54|51.24|51.57|51.27|51.54|51.24|4
1724752050000|2024-08-27 09:47:30|51.53|51.23|51.53|51.23|51.54|51.24|51.52|51.22|11
1724752060000|2024-08-27 09:47:40|51.52|51.22|51.52|51.22|51.53|51.23|51.51|51.21|11
1724752070000|2024-08-27 09:47:50|51.51|51.21|51.56|51.26|51.56|51.26|51.51|51.21|13
1724752080000|2024-08-27 09:48:00|51.55|51.25|51.53|51.23|51.56|51.26|51.52|51.22|15
1724752090000|2024-08-27 09:48:10|51.52|51.22|51.49|51.19|51.52|51.22|51.48|51.18|11
1724752100000|2024-08-27 09:48:20|51.48|51.18|51.46|51.16|51.5|51.2|51.46|51.16|12
1724752110000|2024-08-27 09:48:30|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|5
1724752120000|2024-08-27 09:48:40|51.46|51.16|51.44|51.14|51.46|51.16|51.41|51.11|9
1724752130000|2024-08-27 09:48:50|51.43|51.13|51.48|51.18|51.48|51.18|51.43|51.13|10
1724752140000|2024-08-27 09:49:00|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|11
1724752150000|2024-08-27 09:49:10|51.46|51.16|51.46|51.16|51.47|51.17|51.45|51.15|7
1724752160000|2024-08-27 09:49:20|51.45|51.15|51.46|51.16|51.47|51.17|51.45|51.15|12
1724752170000|2024-08-27 09:49:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724752180000|2024-08-27 09:49:40|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|10
1724752190000|2024-08-27 09:49:50|51.47|51.17|51.49|51.19|51.5|51.2|51.47|51.17|8
1724752200000|2024-08-27 09:50:00|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|11
1724752210000|2024-08-27 09:50:10|51.49|51.19|51.49|51.19|51.51|51.21|51.48|51.18|21
1724752220000|2024-08-27 09:50:20|51.5|51.2|51.47|51.17|51.5|51.2|51.46|51.16|9
1724752230000|2024-08-27 09:50:30|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|5
1724752240000|2024-08-27 09:50:40|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|6
1724752250000|2024-08-27 09:50:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724752260000|2024-08-27 09:51:00|51.45|51.15|51.45|51.15|51.48|51.18|51.43|51.13|13
1724752270000|2024-08-27 09:51:10|51.44|51.14|51.46|51.16|51.47|51.17|51.44|51.14|9
1724752280000|2024-08-27 09:51:20|51.45|51.15|51.47|51.17|51.48|51.18|51.44|51.14|8
1724752290000|2024-08-27 09:51:30|51.48|51.18|51.47|51.17|51.51|51.21|51.47|51.17|12
1724752300000|2024-08-27 09:51:40|51.48|51.18|51.48|51.18|51.49|51.19|51.47|51.17|11
1724752320000|2024-08-27 09:52:00|51.49|51.19|51.52|51.22|51.52|51.22|51.48|51.18|7
1724752330000|2024-08-27 09:52:10|51.51|51.21|51.51|51.21|51.54|51.24|51.5|51.2|17
1724752340000|2024-08-27 09:52:20|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|7
1724752350000|2024-08-27 09:52:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724752360000|2024-08-27 09:52:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724752380000|2024-08-27 09:53:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724752390000|2024-08-27 09:53:10|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724752400000|2024-08-27 09:53:20|51.52|51.22|51.56|51.26|51.56|51.26|51.52|51.22|4
1724752410000|2024-08-27 09:53:30|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1724752420000|2024-08-27 09:53:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724752430000|2024-08-27 09:53:50|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724752440000|2024-08-27 09:54:00|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724752460000|2024-08-27 09:54:20|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1724752470000|2024-08-27 09:54:30|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724752480000|2024-08-27 09:54:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1724752500000|2024-08-27 09:55:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1724752520000|2024-08-27 09:55:20|51.55|51.25|51.55|51.25|51.56|51.26|51.54|51.24|5
1724752540000|2024-08-27 09:55:40|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724752560000|2024-08-27 09:56:00|51.56|51.26|51.6|51.3|51.6|51.3|51.56|51.26|3
1724752570000|2024-08-27 09:56:10|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|4
1724752580000|2024-08-27 09:56:20|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|2
1724752590000|2024-08-27 09:56:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724752600000|2024-08-27 09:56:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724752610000|2024-08-27 09:56:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724752620000|2024-08-27 09:57:00|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1724752630000|2024-08-27 09:57:10|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1724752640000|2024-08-27 09:57:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724752650000|2024-08-27 09:57:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724752660000|2024-08-27 09:57:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724752670000|2024-08-27 09:57:50|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724752680000|2024-08-27 09:58:00|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|3
1724752700000|2024-08-27 09:58:20|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|6
1724752710000|2024-08-27 09:58:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|6
1724752720000|2024-08-27 09:58:40|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|6
1724752730000|2024-08-27 09:58:50|51.6|51.3|51.61|51.31|51.62|51.32|51.6|51.3|6
1724752740000|2024-08-27 09:59:00|51.6|51.3|51.6|51.3|51.61|51.31|51.59|51.29|10
1724752750000|2024-08-27 09:59:10|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1724752760000|2024-08-27 09:59:20|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1724752770000|2024-08-27 09:59:30|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1724752800000|2024-08-27 10:00:00|51.63|51.33|51.61|51.31|51.64|51.34|51.61|51.31|17
1724752810000|2024-08-27 10:00:10|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724752820000|2024-08-27 10:00:20|51.62|51.32|51.64|51.34|51.64|51.34|51.61|51.31|7
1724752830000|2024-08-27 10:00:30|51.63|51.33|51.61|51.31|51.64|51.34|51.61|51.31|4
1724752840000|2024-08-27 10:00:40|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724752860000|2024-08-27 10:01:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724752870000|2024-08-27 10:01:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724752880000|2024-08-27 10:01:20|51.6|51.3|51.57|51.27|51.6|51.3|51.57|51.27|4
1724752900000|2024-08-27 10:01:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724752910000|2024-08-27 10:01:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1724752920000|2024-08-27 10:02:00|51.57|51.27|51.54|51.24|51.57|51.27|51.54|51.24|3
1724752930000|2024-08-27 10:02:10|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|2
1724752940000|2024-08-27 10:02:20|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|3
1724752950000|2024-08-27 10:02:30|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724752960000|2024-08-27 10:02:40|51.53|51.23|51.56|51.26|51.56|51.26|51.52|51.22|5
1724752970000|2024-08-27 10:02:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724752980000|2024-08-27 10:03:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724752990000|2024-08-27 10:03:10|51.54|51.24|51.51|51.21|51.54|51.24|51.51|51.21|4
1724753000000|2024-08-27 10:03:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724753020000|2024-08-27 10:03:40|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724753030000|2024-08-27 10:03:50|51.49|51.19|51.51|51.21|51.52|51.22|51.49|51.19|5
1724753040000|2024-08-27 10:04:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724753050000|2024-08-27 10:04:10|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724753060000|2024-08-27 10:04:20|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1724753070000|2024-08-27 10:04:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724753090000|2024-08-27 10:04:50|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|4
1724753100000|2024-08-27 10:05:00|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|4
1724753110000|2024-08-27 10:05:10|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1724753120000|2024-08-27 10:05:20|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|3
1724753130000|2024-08-27 10:05:30|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1724753140000|2024-08-27 10:05:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724753150000|2024-08-27 10:05:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724753160000|2024-08-27 10:06:00|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724753180000|2024-08-27 10:06:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724753190000|2024-08-27 10:06:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724753200000|2024-08-27 10:06:40|51.47|51.17|51.39|51.09|51.48|51.18|51.39|51.09|17
1724753210000|2024-08-27 10:06:50|51.36|51.06|51.38|51.08|51.38|51.08|51.35|51.05|13
1724753220000|2024-08-27 10:07:00|51.37|51.07|51.37|51.07|51.38|51.08|51.35|51.05|9
1724753230000|2024-08-27 10:07:10|51.38|51.08|51.4|51.1|51.4|51.1|51.37|51.07|7
1724753240000|2024-08-27 10:07:20|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|9
1724753250000|2024-08-27 10:07:30|51.4|51.1|51.39|51.09|51.4|51.1|51.38|51.08|14
1724753260000|2024-08-27 10:07:40|51.38|51.08|51.36|51.06|51.38|51.08|51.35|51.05|9
1724753270000|2024-08-27 10:07:50|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|6
1724753280000|2024-08-27 10:08:00|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|6
1724753290000|2024-08-27 10:08:10|51.41|51.11|51.46|51.16|51.46|51.16|51.41|51.11|5
1724753300000|2024-08-27 10:08:20|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724753310000|2024-08-27 10:08:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724753320000|2024-08-27 10:08:40|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724753330000|2024-08-27 10:08:50|51.46|51.16|51.47|51.17|51.47|51.17|51.44|51.14|7
1724753350000|2024-08-27 10:09:10|51.46|51.16|51.48|51.18|51.48|51.18|51.45|51.15|9
1724753360000|2024-08-27 10:09:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724753370000|2024-08-27 10:09:30|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|5
1724753380000|2024-08-27 10:09:40|51.48|51.18|51.46|51.16|51.49|51.19|51.46|51.16|4
1724753390000|2024-08-27 10:09:50|51.45|51.15|51.46|51.16|51.46|51.16|51.43|51.13|8
1724753400000|2024-08-27 10:10:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724753410000|2024-08-27 10:10:10|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|3
1724753420000|2024-08-27 10:10:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724753430000|2024-08-27 10:10:30|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|4
1724753440000|2024-08-27 10:10:40|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|5
1724753450000|2024-08-27 10:10:50|51.49|51.19|51.5|51.2|51.5|51.2|51.47|51.17|6
1724753460000|2024-08-27 10:11:00|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|11
1724753470000|2024-08-27 10:11:10|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|3
1724753480000|2024-08-27 10:11:20|51.51|51.21|51.52|51.22|51.52|51.22|51.5|51.2|4
1724753490000|2024-08-27 10:11:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724753500000|2024-08-27 10:11:40|51.52|51.22|51.53|51.23|51.53|51.23|51.51|51.21|8
1724753510000|2024-08-27 10:11:50|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1724753520000|2024-08-27 10:12:00|51.52|51.22|51.51|51.21|51.52|51.22|51.5|51.2|4
1724753530000|2024-08-27 10:12:10|51.5|51.2|51.48|51.18|51.51|51.21|51.48|51.18|4
1724753540000|2024-08-27 10:12:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724753550000|2024-08-27 10:12:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724753560000|2024-08-27 10:12:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724753580000|2024-08-27 10:13:00|51.5|51.2|51.51|51.21|51.51|51.21|51.49|51.19|8
1724753590000|2024-08-27 10:13:10|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|3
1724753600000|2024-08-27 10:13:20|51.51|51.21|51.48|51.18|51.51|51.21|51.48|51.18|4
1724753610000|2024-08-27 10:13:30|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724753620000|2024-08-27 10:13:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724753630000|2024-08-27 10:13:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724753640000|2024-08-27 10:14:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724753650000|2024-08-27 10:14:10|51.52|51.22|51.55|51.25|51.55|51.25|51.52|51.22|3
1724753680000|2024-08-27 10:14:40|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724753690000|2024-08-27 10:14:50|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1724753700000|2024-08-27 10:15:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724753710000|2024-08-27 10:15:10|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724753720000|2024-08-27 10:15:20|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1724753730000|2024-08-27 10:15:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724753760000|2024-08-27 10:16:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724753780000|2024-08-27 10:16:20|51.46|51.16|51.42|51.12|51.46|51.16|51.42|51.12|4
1724753790000|2024-08-27 10:16:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1724753800000|2024-08-27 10:16:40|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1724753810000|2024-08-27 10:16:50|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724753820000|2024-08-27 10:17:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724753840000|2024-08-27 10:17:20|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|4
1724753850000|2024-08-27 10:17:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724753860000|2024-08-27 10:17:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724753870000|2024-08-27 10:17:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724753880000|2024-08-27 10:18:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724753900000|2024-08-27 10:18:20|51.44|51.14|51.31|51.01|51.44|51.14|51.31|51.01|10
1724753910000|2024-08-27 10:18:30|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|3
1724753930000|2024-08-27 10:18:50|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1724753940000|2024-08-27 10:19:00|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|3
1724753950000|2024-08-27 10:19:10|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1724753960000|2024-08-27 10:19:20|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|5
1724753970000|2024-08-27 10:19:30|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|5
1724753980000|2024-08-27 10:19:40|51.39|51.09|51.45|51.15|51.45|51.15|51.38|51.08|13
1724753990000|2024-08-27 10:19:50|51.46|51.16|51.45|51.15|51.46|51.16|51.44|51.14|4
1724754000000|2024-08-27 10:20:00|51.46|51.16|51.44|51.14|51.46|51.16|51.44|51.14|5
1724754010000|2024-08-27 10:20:10|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|8
1724754020000|2024-08-27 10:20:20|51.4|51.1|51.44|51.14|51.45|51.15|51.4|51.1|15
1724754030000|2024-08-27 10:20:30|51.45|51.15|51.43|51.13|51.45|51.15|51.42|51.12|9
1724754040000|2024-08-27 10:20:40|51.4|51.1|51.38|51.08|51.43|51.13|51.37|51.07|10
1724754050000|2024-08-27 10:20:50|51.39|51.09|51.43|51.13|51.44|51.14|51.38|51.08|11
1724754060000|2024-08-27 10:21:00|51.44|51.14|51.43|51.13|51.44|51.14|51.42|51.12|6
1724754070000|2024-08-27 10:21:10|51.42|51.12|51.38|51.08|51.42|51.12|51.38|51.08|11
1724754080000|2024-08-27 10:21:20|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|10
1724754090000|2024-08-27 10:21:30|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|8
1724754100000|2024-08-27 10:21:40|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|11
1724754110000|2024-08-27 10:21:50|51.38|51.08|51.38|51.08|51.4|51.1|51.37|51.07|13
1724754120000|2024-08-27 10:22:00|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1724754130000|2024-08-27 10:22:10|51.36|51.06|51.37|51.07|51.39|51.09|51.36|51.06|10
1724754140000|2024-08-27 10:22:20|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1724754150000|2024-08-27 10:22:30|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|6
1724754160000|2024-08-27 10:22:40|51.41|51.11|51.38|51.08|51.41|51.11|51.38|51.08|14
1724754170000|2024-08-27 10:22:50|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1724754180000|2024-08-27 10:23:00|51.38|51.08|51.42|51.12|51.42|51.12|51.38|51.08|15
1724754190000|2024-08-27 10:23:10|51.41|51.11|51.43|51.13|51.44|51.14|51.41|51.11|9
1724754200000|2024-08-27 10:23:20|51.42|51.12|51.42|51.12|51.42|51.12|51.4|51.1|5
1724754210000|2024-08-27 10:23:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1724754220000|2024-08-27 10:23:40|51.42|51.12|51.41|51.11|51.45|51.15|51.41|51.11|7
1724754230000|2024-08-27 10:23:50|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|5
1724754240000|2024-08-27 10:24:00|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|2
1724754250000|2024-08-27 10:24:10|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|10
1724754270000|2024-08-27 10:24:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724754280000|2024-08-27 10:24:40|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|7
1724754290000|2024-08-27 10:24:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724754300000|2024-08-27 10:25:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|5
1724754310000|2024-08-27 10:25:10|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724754320000|2024-08-27 10:25:20|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|7
1724754330000|2024-08-27 10:25:30|51.38|51.08|51.4|51.1|51.41|51.11|51.38|51.08|7
1724754340000|2024-08-27 10:25:40|51.39|51.09|51.38|51.08|51.41|51.11|51.38|51.08|8
1724754350000|2024-08-27 10:25:50|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|13
1724754360000|2024-08-27 10:26:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724754370000|2024-08-27 10:26:10|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|6
1724754380000|2024-08-27 10:26:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1724754390000|2024-08-27 10:26:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|3
1724754400000|2024-08-27 10:26:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1724754410000|2024-08-27 10:26:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1724754420000|2024-08-27 10:27:00|51.35|51.05|51.36|51.06|51.38|51.08|51.35|51.05|7
1724754430000|2024-08-27 10:27:10|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1724754440000|2024-08-27 10:27:20|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|6
1724754450000|2024-08-27 10:27:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724754470000|2024-08-27 10:27:50|51.4|51.1|51.4|51.1|51.4|51.1|51.38|51.08|6
1724754480000|2024-08-27 10:28:00|51.41|51.11|51.42|51.12|51.42|51.12|51.4|51.1|8
1724754490000|2024-08-27 10:28:10|51.43|51.13|51.45|51.15|51.46|51.16|51.43|51.13|3
1724754500000|2024-08-27 10:28:20|51.44|51.14|51.47|51.17|51.47|51.17|51.44|51.14|8
1724754520000|2024-08-27 10:28:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724754540000|2024-08-27 10:29:00|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1724754550000|2024-08-27 10:29:10|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724754560000|2024-08-27 10:29:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724754580000|2024-08-27 10:29:40|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724754600000|2024-08-27 10:30:00|51.45|51.15|51.44|51.14|51.45|51.15|51.43|51.13|6
1724754610000|2024-08-27 10:30:10|51.42|51.12|51.44|51.14|51.45|51.15|51.41|51.11|9
1724754620000|2024-08-27 10:30:20|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724754630000|2024-08-27 10:30:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724754640000|2024-08-27 10:30:40|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724754650000|2024-08-27 10:30:50|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|9
1724754660000|2024-08-27 10:31:00|51.46|51.16|51.45|51.15|51.47|51.17|51.45|51.15|10
1724754670000|2024-08-27 10:31:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724754680000|2024-08-27 10:31:20|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|6
1724754690000|2024-08-27 10:31:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724754700000|2024-08-27 10:31:40|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724754710000|2024-08-27 10:31:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724754720000|2024-08-27 10:32:00|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724754730000|2024-08-27 10:32:10|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|5
1724754740000|2024-08-27 10:32:20|51.47|51.17|51.45|51.15|51.47|51.17|51.44|51.14|5
1724754770000|2024-08-27 10:32:50|51.44|51.14|51.43|51.13|51.45|51.15|51.42|51.12|9
1724754780000|2024-08-27 10:33:00|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|9
1724754790000|2024-08-27 10:33:10|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|7
1724754800000|2024-08-27 10:33:20|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|13
1724754810000|2024-08-27 10:33:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|3
1724754820000|2024-08-27 10:33:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724754840000|2024-08-27 10:34:00|51.35|51.05|51.31|51.01|51.35|51.05|51.31|51.01|4
1724754850000|2024-08-27 10:34:10|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1724754860000|2024-08-27 10:34:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724754870000|2024-08-27 10:34:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724754890000|2024-08-27 10:34:50|51.32|51.02|51.34|51.04|51.36|51.06|51.32|51.02|15
1724754900000|2024-08-27 10:35:00|51.35|51.05|51.34|51.04|51.35|51.05|51.33|51.03|12
1724754910000|2024-08-27 10:35:10|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|13
1724754920000|2024-08-27 10:35:20|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724754930000|2024-08-27 10:35:30|51.38|51.08|51.37|51.07|51.38|51.08|51.36|51.06|4
1724754940000|2024-08-27 10:35:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1724754950000|2024-08-27 10:35:50|51.37|51.07|51.33|51.03|51.37|51.07|51.33|51.03|5
1724754960000|2024-08-27 10:36:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724754970000|2024-08-27 10:36:10|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1724754990000|2024-08-27 10:36:30|51.29|50.99|51.3|51|51.3|51|51.28|50.98|10
1724755000000|2024-08-27 10:36:40|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1724755010000|2024-08-27 10:36:50|51.28|50.98|51.27|50.97|51.29|50.99|51.25|50.95|9
1724755020000|2024-08-27 10:37:00|51.26|50.96|51.22|50.92|51.26|50.96|51.22|50.92|4
1724755030000|2024-08-27 10:37:10|51.23|50.93|51.27|50.97|51.29|50.99|51.23|50.93|8
1724755040000|2024-08-27 10:37:20|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|5
1724755050000|2024-08-27 10:37:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1724755060000|2024-08-27 10:37:40|51.17|50.87|51.1|50.8|51.17|50.87|51.1|50.8|5
1724755070000|2024-08-27 10:37:50|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|5
1724755080000|2024-08-27 10:38:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|3
1724755100000|2024-08-27 10:38:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1724755110000|2024-08-27 10:38:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1724755120000|2024-08-27 10:38:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1724755130000|2024-08-27 10:38:50|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|3
1724755140000|2024-08-27 10:39:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1724755150000|2024-08-27 10:39:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724755160000|2024-08-27 10:39:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724755170000|2024-08-27 10:39:30|51.31|51.01|51.32|51.02|51.33|51.03|51.31|51.01|4
1724755180000|2024-08-27 10:39:40|51.34|51.04|51.35|51.05|51.35|51.05|51.33|51.03|4
1724755190000|2024-08-27 10:39:50|51.36|51.06|51.33|51.03|51.37|51.07|51.33|51.03|4
1724755200000|2024-08-27 10:40:00|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|4
1724755210000|2024-08-27 10:40:10|51.3|51|51.33|51.03|51.33|51.03|51.3|51|4
1724755220000|2024-08-27 10:40:20|51.34|51.04|51.36|51.06|51.36|51.06|51.33|51.03|5
1724755230000|2024-08-27 10:40:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1724755240000|2024-08-27 10:40:40|51.33|51.03|51.3|51|51.33|51.03|51.3|51|3
1724755250000|2024-08-27 10:40:50|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724755260000|2024-08-27 10:41:00|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|4
1724755270000|2024-08-27 10:41:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724755280000|2024-08-27 10:41:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1724755290000|2024-08-27 10:41:30|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724755300000|2024-08-27 10:41:40|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|3
1724755310000|2024-08-27 10:41:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724755330000|2024-08-27 10:42:10|51.33|51.03|51.32|51.02|51.34|51.04|51.32|51.02|4
1724755350000|2024-08-27 10:42:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724755360000|2024-08-27 10:42:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724755380000|2024-08-27 10:43:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724755390000|2024-08-27 10:43:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724755410000|2024-08-27 10:43:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724755420000|2024-08-27 10:43:40|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724755430000|2024-08-27 10:43:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724755450000|2024-08-27 10:44:10|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1724755470000|2024-08-27 10:44:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724755480000|2024-08-27 10:44:40|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1724755490000|2024-08-27 10:44:50|51.29|50.99|51.3|51|51.3|51|51.29|50.99|4
1724755500000|2024-08-27 10:45:00|51.29|50.99|51.29|50.99|51.31|51.01|51.29|50.99|7
1724755510000|2024-08-27 10:45:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1724755540000|2024-08-27 10:45:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724755560000|2024-08-27 10:46:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1724755580000|2024-08-27 10:46:20|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|3
1724755590000|2024-08-27 10:46:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724755600000|2024-08-27 10:46:40|51.26|50.96|51.2|50.9|51.26|50.96|51.2|50.9|6
1724755630000|2024-08-27 10:47:10|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|3
1724755640000|2024-08-27 10:47:20|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1724755650000|2024-08-27 10:47:30|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724755660000|2024-08-27 10:47:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724755670000|2024-08-27 10:47:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1724755690000|2024-08-27 10:48:10|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1724755720000|2024-08-27 10:48:40|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1724755740000|2024-08-27 10:49:00|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724755750000|2024-08-27 10:49:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724755760000|2024-08-27 10:49:20|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724755780000|2024-08-27 10:49:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724755800000|2024-08-27 10:50:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724755820000|2024-08-27 10:50:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724755840000|2024-08-27 10:50:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724755850000|2024-08-27 10:50:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1724755860000|2024-08-27 10:51:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724755870000|2024-08-27 10:51:10|51.26|50.96|51.22|50.92|51.26|50.96|51.22|50.92|3
1724755880000|2024-08-27 10:51:20|51.23|50.93|51.21|50.91|51.23|50.93|51.21|50.91|3
1724755890000|2024-08-27 10:51:30|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|2
1724755910000|2024-08-27 10:51:50|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1724755920000|2024-08-27 10:52:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724755930000|2024-08-27 10:52:10|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1724755940000|2024-08-27 10:52:20|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1724755950000|2024-08-27 10:52:30|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|5
1724755960000|2024-08-27 10:52:40|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|11
1724755970000|2024-08-27 10:52:50|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724755980000|2024-08-27 10:53:00|51.25|50.95|51.23|50.93|51.26|50.96|51.23|50.93|8
1724755990000|2024-08-27 10:53:10|51.24|50.94|51.22|50.92|51.24|50.94|51.22|50.92|3
1724756000000|2024-08-27 10:53:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1724756010000|2024-08-27 10:53:30|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1724756020000|2024-08-27 10:53:40|51.24|50.94|51.24|50.94|51.25|50.95|51.23|50.93|5
1724756030000|2024-08-27 10:53:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|6
1724756040000|2024-08-27 10:54:00|51.25|50.95|51.24|50.94|51.27|50.97|51.24|50.94|8
1724756050000|2024-08-27 10:54:10|51.25|50.95|51.26|50.96|51.26|50.96|51.24|50.94|4
1724756060000|2024-08-27 10:54:20|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724756070000|2024-08-27 10:54:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724756080000|2024-08-27 10:54:40|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724756090000|2024-08-27 10:54:50|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|3
1724756100000|2024-08-27 10:55:00|51.23|50.93|51.22|50.92|51.23|50.93|51.21|50.91|4
1724756110000|2024-08-27 10:55:10|51.21|50.91|51.22|50.92|51.23|50.93|51.21|50.91|4
1724756120000|2024-08-27 10:55:20|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|11
1724756130000|2024-08-27 10:55:30|51.25|50.95|51.25|50.95|51.25|50.95|51.23|50.93|9
1724756140000|2024-08-27 10:55:40|51.24|50.94|51.23|50.93|51.25|50.95|51.23|50.93|8
1724756150000|2024-08-27 10:55:50|51.24|50.94|51.22|50.92|51.24|50.94|51.22|50.92|3
1724756160000|2024-08-27 10:56:00|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|5
1724756170000|2024-08-27 10:56:10|51.24|50.94|51.25|50.95|51.26|50.96|51.24|50.94|4
1724756180000|2024-08-27 10:56:20|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1724756190000|2024-08-27 10:56:30|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724756210000|2024-08-27 10:56:50|51.25|50.95|51.24|50.94|51.25|50.95|51.22|50.92|7
1724756220000|2024-08-27 10:57:00|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1724756230000|2024-08-27 10:57:10|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1724756240000|2024-08-27 10:57:20|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|7
1724756250000|2024-08-27 10:57:30|51.23|50.93|51.26|50.96|51.26|50.96|51.23|50.93|6
1724756260000|2024-08-27 10:57:40|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1724756270000|2024-08-27 10:57:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724756280000|2024-08-27 10:58:00|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|3
1724756290000|2024-08-27 10:58:10|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|3
1724756300000|2024-08-27 10:58:20|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|4
1724756310000|2024-08-27 10:58:30|51.25|50.95|51.28|50.98|51.28|50.98|51.25|50.95|6
1724756320000|2024-08-27 10:58:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|9
1724756330000|2024-08-27 10:58:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724756340000|2024-08-27 10:59:00|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724756350000|2024-08-27 10:59:10|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1724756360000|2024-08-27 10:59:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|4
1724756420000|2024-08-27 11:00:20|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|3
1724756430000|2024-08-27 11:00:30|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1724756440000|2024-08-27 11:00:40|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1724756450000|2024-08-27 11:00:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1724756460000|2024-08-27 11:01:00|51.22|50.92|51.15|50.85|51.22|50.92|51.12|50.82|12
1724756470000|2024-08-27 11:01:10|51.16|50.86|51.16|50.86|51.17|50.87|51.15|50.85|5
1724756480000|2024-08-27 11:01:20|51.13|50.83|51.15|50.85|51.15|50.85|51.13|50.83|3
1724756490000|2024-08-27 11:01:30|51.17|50.87|51.2|50.9|51.2|50.9|51.17|50.87|2
1724756500000|2024-08-27 11:01:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1724756520000|2024-08-27 11:02:00|51.22|50.92|51.26|50.96|51.26|50.96|51.22|50.92|3
1724756530000|2024-08-27 11:02:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724756540000|2024-08-27 11:02:20|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|3
1724756550000|2024-08-27 11:02:30|51.22|50.92|51.17|50.87|51.22|50.92|51.17|50.87|4
1724756560000|2024-08-27 11:02:40|51.16|50.86|51.13|50.83|51.17|50.87|51.13|50.83|6
1724756570000|2024-08-27 11:02:50|51.14|50.84|51.15|50.85|51.16|50.86|51.14|50.84|4
1724756580000|2024-08-27 11:03:00|51.14|50.84|51.11|50.81|51.14|50.84|51.11|50.81|4
1724756590000|2024-08-27 11:03:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1724756610000|2024-08-27 11:03:30|51.12|50.82|51.14|50.84|51.14|50.84|51.12|50.82|5
1724756620000|2024-08-27 11:03:40|51.15|50.85|51.18|50.88|51.18|50.88|51.15|50.85|3
1724756640000|2024-08-27 11:04:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1724756660000|2024-08-27 11:04:20|51.22|50.92|51.27|50.97|51.27|50.97|51.22|50.92|4
1724756680000|2024-08-27 11:04:40|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724756700000|2024-08-27 11:05:00|51.28|50.98|51.29|50.99|51.3|51|51.28|50.98|3
1724756720000|2024-08-27 11:05:20|51.3|51|51.31|51.01|51.31|51.01|51.29|50.99|4
1724756730000|2024-08-27 11:05:30|51.3|51|51.32|51.02|51.32|51.02|51.3|51|3
1724756740000|2024-08-27 11:05:40|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|3
1724756750000|2024-08-27 11:05:50|51.35|51.05|51.35|51.05|51.35|51.05|51.33|51.03|12
1724756760000|2024-08-27 11:06:00|51.34|51.04|51.35|51.05|51.35|51.05|51.32|51.02|6
1724756770000|2024-08-27 11:06:10|51.34|51.04|51.36|51.06|51.36|51.06|51.33|51.03|5
1724756780000|2024-08-27 11:06:20|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|5
1724756790000|2024-08-27 11:06:30|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|7
1724756800000|2024-08-27 11:06:40|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1724756810000|2024-08-27 11:06:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724756820000|2024-08-27 11:07:00|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|3
1724756830000|2024-08-27 11:07:10|51.4|51.1|51.42|51.12|51.42|51.12|51.39|51.09|5
1724756840000|2024-08-27 11:07:20|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1724756860000|2024-08-27 11:07:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724756880000|2024-08-27 11:08:00|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724756890000|2024-08-27 11:08:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724756930000|2024-08-27 11:08:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724756940000|2024-08-27 11:09:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724756960000|2024-08-27 11:09:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1724756990000|2024-08-27 11:09:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724757000000|2024-08-27 11:10:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757010000|2024-08-27 11:10:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1724757020000|2024-08-27 11:10:20|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724757040000|2024-08-27 11:10:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757070000|2024-08-27 11:11:10|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|2
1724757080000|2024-08-27 11:11:20|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1724757090000|2024-08-27 11:11:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724757110000|2024-08-27 11:11:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724757130000|2024-08-27 11:12:10|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|2
1724757140000|2024-08-27 11:12:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757150000|2024-08-27 11:12:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724757160000|2024-08-27 11:12:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757180000|2024-08-27 11:13:00|51.32|51.02|51.35|51.05|51.35|51.05|51.32|51.02|4
1724757190000|2024-08-27 11:13:10|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1724757200000|2024-08-27 11:13:20|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|3
1724757210000|2024-08-27 11:13:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757220000|2024-08-27 11:13:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724757240000|2024-08-27 11:14:00|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724757250000|2024-08-27 11:14:10|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|6
1724757260000|2024-08-27 11:14:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|6
1724757270000|2024-08-27 11:14:30|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1724757300000|2024-08-27 11:15:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1724757310000|2024-08-27 11:15:10|51.41|51.11|51.45|51.15|51.45|51.15|51.4|51.1|9
1724757320000|2024-08-27 11:15:20|51.46|51.16|51.46|51.16|51.46|51.16|51.43|51.13|13
1724757330000|2024-08-27 11:15:30|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724757340000|2024-08-27 11:15:40|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|3
1724757360000|2024-08-27 11:16:00|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|2
1724757370000|2024-08-27 11:16:10|51.47|51.17|51.42|51.12|51.47|51.17|51.42|51.12|5
1724757380000|2024-08-27 11:16:20|51.43|51.13|51.46|51.16|51.46|51.16|51.43|51.13|3
1724757400000|2024-08-27 11:16:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724757410000|2024-08-27 11:16:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724757420000|2024-08-27 11:17:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724757440000|2024-08-27 11:17:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724757450000|2024-08-27 11:17:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724757460000|2024-08-27 11:17:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724757470000|2024-08-27 11:17:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724757480000|2024-08-27 11:18:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724757490000|2024-08-27 11:18:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724757510000|2024-08-27 11:18:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724757520000|2024-08-27 11:18:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724757530000|2024-08-27 11:18:50|51.43|51.13|51.42|51.12|51.43|51.13|51.41|51.11|4
1724757540000|2024-08-27 11:19:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724757550000|2024-08-27 11:19:10|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1724757570000|2024-08-27 11:19:30|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724757580000|2024-08-27 11:19:40|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|3
1724757630000|2024-08-27 11:20:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724757640000|2024-08-27 11:20:40|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724757650000|2024-08-27 11:20:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724757660000|2024-08-27 11:21:00|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|3
1724757670000|2024-08-27 11:21:10|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1724757690000|2024-08-27 11:21:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1724757700000|2024-08-27 11:21:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724757710000|2024-08-27 11:21:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724757720000|2024-08-27 11:22:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724757730000|2024-08-27 11:22:10|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724757740000|2024-08-27 11:22:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724757750000|2024-08-27 11:22:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724757770000|2024-08-27 11:22:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724757800000|2024-08-27 11:23:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724757820000|2024-08-27 11:23:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1724757830000|2024-08-27 11:23:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724757840000|2024-08-27 11:24:00|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724757850000|2024-08-27 11:24:10|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1724757860000|2024-08-27 11:24:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724757900000|2024-08-27 11:25:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724757910000|2024-08-27 11:25:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724757920000|2024-08-27 11:25:20|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724757950000|2024-08-27 11:25:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724757970000|2024-08-27 11:26:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724758020000|2024-08-27 11:27:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724758060000|2024-08-27 11:27:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724758070000|2024-08-27 11:27:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724758080000|2024-08-27 11:28:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724758100000|2024-08-27 11:28:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724758120000|2024-08-27 11:28:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724758140000|2024-08-27 11:29:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724758150000|2024-08-27 11:29:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724758180000|2024-08-27 11:29:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724758210000|2024-08-27 11:30:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724758230000|2024-08-27 11:30:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724758240000|2024-08-27 11:30:40|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1724758250000|2024-08-27 11:30:50|51.49|51.19|51.48|51.18|51.5|51.2|51.48|51.18|8
1724758260000|2024-08-27 11:31:00|51.49|51.19|51.52|51.22|51.52|51.22|51.48|51.18|6
1724758270000|2024-08-27 11:31:10|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1724758280000|2024-08-27 11:31:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724758290000|2024-08-27 11:31:30|51.5|51.2|51.52|51.22|51.52|51.22|51.5|51.2|2
1724758300000|2024-08-27 11:31:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|4
1724758310000|2024-08-27 11:31:50|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1724758320000|2024-08-27 11:32:00|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|3
1724758330000|2024-08-27 11:32:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724758380000|2024-08-27 11:33:00|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|2
1724758390000|2024-08-27 11:33:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724758400000|2024-08-27 11:33:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724758410000|2024-08-27 11:33:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724758430000|2024-08-27 11:33:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724758440000|2024-08-27 11:34:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724758460000|2024-08-27 11:34:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724758470000|2024-08-27 11:34:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724758480000|2024-08-27 11:34:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724758560000|2024-08-27 11:36:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724758580000|2024-08-27 11:36:20|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|3
1724758600000|2024-08-27 11:36:40|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|3
1724758610000|2024-08-27 11:36:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724758620000|2024-08-27 11:37:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724758630000|2024-08-27 11:37:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724758640000|2024-08-27 11:37:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724758650000|2024-08-27 11:37:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724758690000|2024-08-27 11:38:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724758700000|2024-08-27 11:38:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724758730000|2024-08-27 11:38:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724758780000|2024-08-27 11:39:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724758800000|2024-08-27 11:40:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724758840000|2024-08-27 11:40:40|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724758870000|2024-08-27 11:41:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724758880000|2024-08-27 11:41:20|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724758900000|2024-08-27 11:41:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724758920000|2024-08-27 11:42:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724758930000|2024-08-27 11:42:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724758980000|2024-08-27 11:43:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724759050000|2024-08-27 11:44:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724759100000|2024-08-27 11:45:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724759180000|2024-08-27 11:46:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724759190000|2024-08-27 11:46:30|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1724759210000|2024-08-27 11:46:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724759230000|2024-08-27 11:47:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724759240000|2024-08-27 11:47:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724759250000|2024-08-27 11:47:30|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724759260000|2024-08-27 11:47:40|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|3
1724759270000|2024-08-27 11:47:50|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|7
1724759280000|2024-08-27 11:48:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724759290000|2024-08-27 11:48:10|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|5
1724759300000|2024-08-27 11:48:20|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|11
1724759310000|2024-08-27 11:48:30|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|3
1724759320000|2024-08-27 11:48:40|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1724759350000|2024-08-27 11:49:10|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|3
1724759360000|2024-08-27 11:49:20|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1724759380000|2024-08-27 11:49:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724759410000|2024-08-27 11:50:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724759420000|2024-08-27 11:50:20|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724759430000|2024-08-27 11:50:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1724759440000|2024-08-27 11:50:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724759460000|2024-08-27 11:51:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724759480000|2024-08-27 11:51:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724759490000|2024-08-27 11:51:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724759500000|2024-08-27 11:51:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724759540000|2024-08-27 11:52:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724759630000|2024-08-27 11:53:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724759700000|2024-08-27 11:55:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724759710000|2024-08-27 11:55:10|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1724759720000|2024-08-27 11:55:20|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724759760000|2024-08-27 11:56:00|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|6
1724759780000|2024-08-27 11:56:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724759800000|2024-08-27 11:56:40|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|5
1724759820000|2024-08-27 11:57:00|51.53|51.23|51.52|51.22|51.54|51.24|51.52|51.22|10
1724759830000|2024-08-27 11:57:10|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|5
1724759840000|2024-08-27 11:57:20|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|6
1724759850000|2024-08-27 11:57:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1724759860000|2024-08-27 11:57:40|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724759880000|2024-08-27 11:58:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724759890000|2024-08-27 11:58:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724759910000|2024-08-27 11:58:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724759920000|2024-08-27 11:58:40|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|3
1724759990000|2024-08-27 11:59:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760010000|2024-08-27 12:00:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724760030000|2024-08-27 12:00:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760050000|2024-08-27 12:00:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724760060000|2024-08-27 12:01:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724760080000|2024-08-27 12:01:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724760090000|2024-08-27 12:01:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724760100000|2024-08-27 12:01:40|51.57|51.27|51.54|51.24|51.57|51.27|51.54|51.24|3
1724760110000|2024-08-27 12:01:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724760130000|2024-08-27 12:02:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724760140000|2024-08-27 12:02:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760150000|2024-08-27 12:02:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724760160000|2024-08-27 12:02:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724760190000|2024-08-27 12:03:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760200000|2024-08-27 12:03:20|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|4
1724760210000|2024-08-27 12:03:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724760220000|2024-08-27 12:03:40|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724760240000|2024-08-27 12:04:00|51.53|51.23|51.49|51.19|51.53|51.23|51.49|51.19|5
1724760250000|2024-08-27 12:04:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724760260000|2024-08-27 12:04:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724760270000|2024-08-27 12:04:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724760280000|2024-08-27 12:04:40|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|2
1724760290000|2024-08-27 12:04:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724760300000|2024-08-27 12:05:00|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|3
1724760310000|2024-08-27 12:05:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1724760320000|2024-08-27 12:05:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724760330000|2024-08-27 12:05:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724760350000|2024-08-27 12:05:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724760360000|2024-08-27 12:06:00|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|2
1724760380000|2024-08-27 12:06:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1724760390000|2024-08-27 12:06:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724760410000|2024-08-27 12:06:50|51.46|51.16|51.45|51.15|51.46|51.16|51.43|51.13|4
1724760420000|2024-08-27 12:07:00|51.44|51.14|51.4|51.1|51.44|51.14|51.4|51.1|5
1724760430000|2024-08-27 12:07:10|51.41|51.11|51.45|51.15|51.45|51.15|51.41|51.11|4
1724760440000|2024-08-27 12:07:20|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724760450000|2024-08-27 12:07:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1724760460000|2024-08-27 12:07:40|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|3
1724760470000|2024-08-27 12:07:50|51.41|51.11|51.35|51.05|51.41|51.11|51.35|51.05|4
1724760480000|2024-08-27 12:08:00|51.36|51.06|51.4|51.1|51.4|51.1|51.36|51.06|2
1724760490000|2024-08-27 12:08:10|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|3
1724760500000|2024-08-27 12:08:20|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1724760510000|2024-08-27 12:08:30|51.41|51.11|51.42|51.12|51.43|51.13|51.41|51.11|3
1724760520000|2024-08-27 12:08:40|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|3
1724760550000|2024-08-27 12:09:10|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1724760560000|2024-08-27 12:09:20|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1724760570000|2024-08-27 12:09:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1724760580000|2024-08-27 12:09:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724760590000|2024-08-27 12:09:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724760600000|2024-08-27 12:10:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724760620000|2024-08-27 12:10:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724760630000|2024-08-27 12:10:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724760660000|2024-08-27 12:11:00|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|3
1724760670000|2024-08-27 12:11:10|51.5|51.2|51.51|51.21|51.51|51.21|51.49|51.19|4
1724760680000|2024-08-27 12:11:20|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|2
1724760690000|2024-08-27 12:11:30|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724760700000|2024-08-27 12:11:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760710000|2024-08-27 12:11:50|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|5
1724760720000|2024-08-27 12:12:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760730000|2024-08-27 12:12:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724760740000|2024-08-27 12:12:20|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|4
1724760750000|2024-08-27 12:12:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724760760000|2024-08-27 12:12:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1724760770000|2024-08-27 12:12:50|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|4
1724760780000|2024-08-27 12:13:00|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724760800000|2024-08-27 12:13:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724760820000|2024-08-27 12:13:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724760830000|2024-08-27 12:13:50|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|5
1724760840000|2024-08-27 12:14:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724760850000|2024-08-27 12:14:10|51.56|51.26|51.53|51.23|51.56|51.26|51.52|51.22|5
1724760870000|2024-08-27 12:14:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724760880000|2024-08-27 12:14:40|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1724760890000|2024-08-27 12:14:50|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|4
1724760900000|2024-08-27 12:15:00|51.52|51.22|51.53|51.23|51.53|51.23|51.51|51.21|6
1724760910000|2024-08-27 12:15:10|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|9
1724760920000|2024-08-27 12:15:20|51.49|51.19|51.5|51.2|51.53|51.23|51.49|51.19|7
1724760930000|2024-08-27 12:15:30|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724760940000|2024-08-27 12:15:40|51.51|51.21|51.54|51.24|51.54|51.24|51.51|51.21|7
1724760960000|2024-08-27 12:16:00|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724760970000|2024-08-27 12:16:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724760980000|2024-08-27 12:16:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724761000000|2024-08-27 12:16:40|51.55|51.25|51.53|51.23|51.55|51.25|51.52|51.22|5
1724761050000|2024-08-27 12:17:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724761070000|2024-08-27 12:17:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724761080000|2024-08-27 12:18:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724761110000|2024-08-27 12:18:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724761120000|2024-08-27 12:18:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724761140000|2024-08-27 12:19:00|51.52|51.22|51.49|51.19|51.52|51.22|51.49|51.19|3
1724761150000|2024-08-27 12:19:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724761160000|2024-08-27 12:19:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724761170000|2024-08-27 12:19:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724761190000|2024-08-27 12:19:50|51.43|51.13|51.41|51.11|51.43|51.13|51.4|51.1|4
1724761200000|2024-08-27 12:20:00|51.4|51.1|51.38|51.08|51.41|51.11|51.38|51.08|5
1724761210000|2024-08-27 12:20:10|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|3
1724761220000|2024-08-27 12:20:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724761230000|2024-08-27 12:20:30|51.35|51.05|51.38|51.08|51.38|51.08|51.35|51.05|3
1724761240000|2024-08-27 12:20:40|51.36|51.06|51.37|51.07|51.38|51.08|51.36|51.06|4
1724761250000|2024-08-27 12:20:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724761260000|2024-08-27 12:21:00|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1724761270000|2024-08-27 12:21:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724761280000|2024-08-27 12:21:20|51.36|51.06|51.39|51.09|51.39|51.09|51.36|51.06|3
1724761290000|2024-08-27 12:21:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724761300000|2024-08-27 12:21:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724761310000|2024-08-27 12:21:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1724761320000|2024-08-27 12:22:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1724761340000|2024-08-27 12:22:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1724761350000|2024-08-27 12:22:30|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1724761360000|2024-08-27 12:22:40|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1724761370000|2024-08-27 12:22:50|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1724761380000|2024-08-27 12:23:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1724761390000|2024-08-27 12:23:10|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|3
1724761420000|2024-08-27 12:23:40|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1724761440000|2024-08-27 12:24:00|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1724761450000|2024-08-27 12:24:10|51.42|51.12|51.39|51.09|51.42|51.12|51.39|51.09|4
1724761460000|2024-08-27 12:24:20|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|7
1724761470000|2024-08-27 12:24:30|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|8
1724761480000|2024-08-27 12:24:40|51.37|51.07|51.38|51.08|51.4|51.1|51.37|51.07|6
1724761490000|2024-08-27 12:24:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1724761500000|2024-08-27 12:25:00|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|3
1724761510000|2024-08-27 12:25:10|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|4
1724761520000|2024-08-27 12:25:20|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1724761530000|2024-08-27 12:25:30|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1724761540000|2024-08-27 12:25:40|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|7
1724761550000|2024-08-27 12:25:50|51.43|51.13|51.43|51.13|51.44|51.14|51.43|51.13|3
1724761560000|2024-08-27 12:26:00|51.44|51.14|51.42|51.12|51.44|51.14|51.42|51.12|3
1724761570000|2024-08-27 12:26:10|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|9
1724761580000|2024-08-27 12:26:20|51.4|51.1|51.41|51.11|51.42|51.12|51.4|51.1|6
1724761590000|2024-08-27 12:26:30|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|10
1724761600000|2024-08-27 12:26:40|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|6
1724761610000|2024-08-27 12:26:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724761620000|2024-08-27 12:27:00|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1724761630000|2024-08-27 12:27:10|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|3
1724761640000|2024-08-27 12:27:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1724761650000|2024-08-27 12:27:30|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|7
1724761660000|2024-08-27 12:27:40|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1724761670000|2024-08-27 12:27:50|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|4
1724761680000|2024-08-27 12:28:00|51.38|51.08|51.38|51.08|51.39|51.09|51.37|51.07|11
1724761690000|2024-08-27 12:28:10|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1724761700000|2024-08-27 12:28:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724761720000|2024-08-27 12:28:40|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1724761730000|2024-08-27 12:28:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724761750000|2024-08-27 12:29:10|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1724761760000|2024-08-27 12:29:20|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724761800000|2024-08-27 12:30:00|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724761810000|2024-08-27 12:30:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724761820000|2024-08-27 12:30:20|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|3
1724761830000|2024-08-27 12:30:30|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724761840000|2024-08-27 12:30:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724761850000|2024-08-27 12:30:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724761860000|2024-08-27 12:31:00|51.3|51|51.28|50.98|51.3|51|51.28|50.98|2
1724761870000|2024-08-27 12:31:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724761880000|2024-08-27 12:31:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724761890000|2024-08-27 12:31:30|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1724761910000|2024-08-27 12:31:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724761930000|2024-08-27 12:32:10|51.3|51|51.29|50.99|51.3|51|51.28|50.98|4
1724761940000|2024-08-27 12:32:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724761950000|2024-08-27 12:32:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724761970000|2024-08-27 12:32:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724761980000|2024-08-27 12:33:00|51.3|51|51.33|51.03|51.33|51.03|51.3|51|3
1724762020000|2024-08-27 12:33:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724762030000|2024-08-27 12:33:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724762040000|2024-08-27 12:34:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724762050000|2024-08-27 12:34:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724762060000|2024-08-27 12:34:20|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1724762070000|2024-08-27 12:34:30|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1724762090000|2024-08-27 12:34:50|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1724762100000|2024-08-27 12:35:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1724762110000|2024-08-27 12:35:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724762120000|2024-08-27 12:35:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724762130000|2024-08-27 12:35:30|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|3
1724762180000|2024-08-27 12:36:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1724762200000|2024-08-27 12:36:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724762220000|2024-08-27 12:37:00|51.3|51|51.32|51.02|51.32|51.02|51.3|51|4
1724762240000|2024-08-27 12:37:20|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724762250000|2024-08-27 12:37:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1724762260000|2024-08-27 12:37:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1724762270000|2024-08-27 12:37:50|51.33|51.03|51.3|51|51.33|51.03|51.3|51|2
1724762280000|2024-08-27 12:38:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724762310000|2024-08-27 12:38:30|51.3|51|51.28|50.98|51.3|51|51.26|50.96|6
1724762330000|2024-08-27 12:38:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724762340000|2024-08-27 12:39:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1724762400000|2024-08-27 12:40:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724762410000|2024-08-27 12:40:10|51.3|51|51.32|51.02|51.32|51.02|51.3|51|3
1724762420000|2024-08-27 12:40:20|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1724762440000|2024-08-27 12:40:40|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1724762450000|2024-08-27 12:40:50|51.3|51|51.31|51.01|51.31|51.01|51.3|51|4
1724762460000|2024-08-27 12:41:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724762470000|2024-08-27 12:41:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724762480000|2024-08-27 12:41:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1724762490000|2024-08-27 12:41:30|51.3|51|51.32|51.02|51.32|51.02|51.3|51|2
1724762500000|2024-08-27 12:41:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1724762510000|2024-08-27 12:41:50|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|5
1724762520000|2024-08-27 12:42:00|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|9
1724762530000|2024-08-27 12:42:10|51.3|51|51.31|51.01|51.31|51.01|51.3|51|4
1724762540000|2024-08-27 12:42:20|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1724762560000|2024-08-27 12:42:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1724762580000|2024-08-27 12:43:00|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1724762590000|2024-08-27 12:43:10|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1724762610000|2024-08-27 12:43:30|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1724762620000|2024-08-27 12:43:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724762630000|2024-08-27 12:43:50|51.23|50.93|51.19|50.89|51.23|50.93|51.19|50.89|10
1724762640000|2024-08-27 12:44:00|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1724762650000|2024-08-27 12:44:10|51.18|50.88|51.14|50.84|51.18|50.88|51.14|50.84|4
1724762660000|2024-08-27 12:44:20|51.13|50.83|51.17|50.87|51.17|50.87|51.13|50.83|8
1724762670000|2024-08-27 12:44:30|51.18|50.88|51.26|50.96|51.26|50.96|51.18|50.88|7
1724762680000|2024-08-27 12:44:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1724762690000|2024-08-27 12:44:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1724762700000|2024-08-27 12:45:00|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1724762710000|2024-08-27 12:45:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1724762720000|2024-08-27 12:45:20|51.28|50.98|51.32|51.02|51.32|51.02|51.28|50.98|4
1724762730000|2024-08-27 12:45:30|51.31|51.01|51.34|51.04|51.34|51.04|51.31|51.01|8
1724762740000|2024-08-27 12:45:40|51.33|51.03|51.32|51.02|51.34|51.04|51.32|51.02|8
1724762750000|2024-08-27 12:45:50|51.33|51.03|51.32|51.02|51.34|51.04|51.32|51.02|6
1724762760000|2024-08-27 12:46:00|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1724762770000|2024-08-27 12:46:10|51.31|51.01|51.34|51.04|51.34|51.04|51.31|51.01|4
1724762780000|2024-08-27 12:46:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724762790000|2024-08-27 12:46:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724762810000|2024-08-27 12:46:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724762820000|2024-08-27 12:47:00|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1724762840000|2024-08-27 12:47:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1724762850000|2024-08-27 12:47:30|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1724762860000|2024-08-27 12:47:40|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1724762870000|2024-08-27 12:47:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1724762880000|2024-08-27 12:48:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|3
1724762890000|2024-08-27 12:48:10|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|4
1724762900000|2024-08-27 12:48:20|51.4|51.1|51.42|51.12|51.44|51.14|51.4|51.1|5
1724762910000|2024-08-27 12:48:30|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724762940000|2024-08-27 12:49:00|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|3
1724762950000|2024-08-27 12:49:10|51.41|51.11|51.44|51.14|51.45|51.15|51.41|51.11|8
1724762960000|2024-08-27 12:49:20|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1724763000000|2024-08-27 12:50:00|51.45|51.15|51.39|51.09|51.45|51.15|51.38|51.08|13
1724763010000|2024-08-27 12:50:10|51.4|51.1|51.4|51.1|51.42|51.12|51.4|51.1|7
1724763020000|2024-08-27 12:50:20|51.41|51.11|51.41|51.11|51.42|51.12|51.4|51.1|12
1724763030000|2024-08-27 12:50:30|51.4|51.1|51.43|51.13|51.44|51.14|51.4|51.1|13
1724763040000|2024-08-27 12:50:40|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|4
1724763050000|2024-08-27 12:50:50|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1724763060000|2024-08-27 12:51:00|51.44|51.14|51.45|51.15|51.45|51.15|51.42|51.12|10
1724763070000|2024-08-27 12:51:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724763080000|2024-08-27 12:51:20|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1724763090000|2024-08-27 12:51:30|51.41|51.11|51.4|51.1|51.41|51.11|51.39|51.09|6
1724763100000|2024-08-27 12:51:40|51.41|51.11|51.38|51.08|51.41|51.11|51.38|51.08|6
1724763110000|2024-08-27 12:51:50|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|6
1724763120000|2024-08-27 12:52:00|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|4
1724763130000|2024-08-27 12:52:10|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|8
1724763140000|2024-08-27 12:52:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1724763150000|2024-08-27 12:52:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1724763160000|2024-08-27 12:52:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1724763170000|2024-08-27 12:52:50|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724763180000|2024-08-27 12:53:00|51.42|51.12|51.46|51.16|51.46|51.16|51.42|51.12|5
1724763190000|2024-08-27 12:53:10|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|3
1724763200000|2024-08-27 12:53:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724763210000|2024-08-27 12:53:30|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1724763220000|2024-08-27 12:53:40|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1724763250000|2024-08-27 12:54:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1724763260000|2024-08-27 12:54:20|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|5
1724763270000|2024-08-27 12:54:30|51.51|51.21|51.57|51.27|51.57|51.27|51.51|51.21|10
1724763280000|2024-08-27 12:54:40|51.56|51.26|51.56|51.26|51.58|51.28|51.56|51.26|10
1724763290000|2024-08-27 12:54:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724763320000|2024-08-27 12:55:20|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|6
1724763330000|2024-08-27 12:55:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1724763340000|2024-08-27 12:55:40|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1724763350000|2024-08-27 12:55:50|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|3
1724763360000|2024-08-27 12:56:00|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724763370000|2024-08-27 12:56:10|51.6|51.3|51.64|51.34|51.64|51.34|51.6|51.3|6
1724763380000|2024-08-27 12:56:20|51.65|51.35|51.66|51.36|51.68|51.38|51.65|51.35|6
1724763390000|2024-08-27 12:56:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1724763400000|2024-08-27 12:56:40|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|5
1724763410000|2024-08-27 12:56:50|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|9
1724763420000|2024-08-27 12:57:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|4
1724763430000|2024-08-27 12:57:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724763440000|2024-08-27 12:57:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|4
1724763450000|2024-08-27 12:57:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724763460000|2024-08-27 12:57:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724763490000|2024-08-27 12:58:10|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1724763500000|2024-08-27 12:58:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|4
1724763510000|2024-08-27 12:58:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724763520000|2024-08-27 12:58:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724763530000|2024-08-27 12:58:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724763540000|2024-08-27 12:59:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724763600000|2024-08-27 13:00:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724763610000|2024-08-27 13:00:10|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|4
1724763620000|2024-08-27 13:00:20|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1724763630000|2024-08-27 13:00:30|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|3
1724763640000|2024-08-27 13:00:40|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1724763650000|2024-08-27 13:00:50|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1724763660000|2024-08-27 13:01:00|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1724763680000|2024-08-27 13:01:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724763690000|2024-08-27 13:01:30|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|10
1724763700000|2024-08-27 13:01:40|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724763710000|2024-08-27 13:01:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724763720000|2024-08-27 13:02:00|51.62|51.32|51.63|51.33|51.64|51.34|51.62|51.32|8
1724763730000|2024-08-27 13:02:10|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|4
1724763740000|2024-08-27 13:02:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724763750000|2024-08-27 13:02:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724763760000|2024-08-27 13:02:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|7
1724763770000|2024-08-27 13:02:50|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|8
1724763780000|2024-08-27 13:03:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724763790000|2024-08-27 13:03:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724763800000|2024-08-27 13:03:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724763810000|2024-08-27 13:03:30|51.57|51.27|51.51|51.21|51.57|51.27|51.51|51.21|5
1724763820000|2024-08-27 13:03:40|51.5|51.2|51.52|51.22|51.53|51.23|51.5|51.2|9
1724763830000|2024-08-27 13:03:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1724763840000|2024-08-27 13:04:00|51.49|51.19|51.5|51.2|51.5|51.2|51.48|51.18|4
1724763850000|2024-08-27 13:04:10|51.49|51.19|51.48|51.18|51.49|51.19|51.47|51.17|4
1724763860000|2024-08-27 13:04:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724763870000|2024-08-27 13:04:30|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1724763880000|2024-08-27 13:04:40|51.46|51.16|51.46|51.16|51.47|51.17|51.45|51.15|7
1724763890000|2024-08-27 13:04:50|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1724763900000|2024-08-27 13:05:00|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1724763920000|2024-08-27 13:05:20|51.48|51.18|51.51|51.21|51.51|51.21|51.48|51.18|4
1724763930000|2024-08-27 13:05:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|8
1724763940000|2024-08-27 13:05:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1724763950000|2024-08-27 13:05:50|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|3
1724763960000|2024-08-27 13:06:00|51.48|51.18|51.52|51.22|51.54|51.24|51.48|51.18|9
1724763970000|2024-08-27 13:06:10|51.53|51.23|51.5|51.2|51.53|51.23|51.49|51.19|8
1724763980000|2024-08-27 13:06:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724763990000|2024-08-27 13:06:30|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1724764000000|2024-08-27 13:06:40|51.49|51.19|51.52|51.22|51.52|51.22|51.49|51.19|5
1724764010000|2024-08-27 13:06:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1724764020000|2024-08-27 13:07:00|51.51|51.21|51.54|51.24|51.55|51.25|51.51|51.21|6
1724764030000|2024-08-27 13:07:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724764040000|2024-08-27 13:07:20|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|3
1724764050000|2024-08-27 13:07:30|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|3
1724764060000|2024-08-27 13:07:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724764070000|2024-08-27 13:07:50|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1724764080000|2024-08-27 13:08:00|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|4
1724764090000|2024-08-27 13:08:10|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1724764100000|2024-08-27 13:08:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724764110000|2024-08-27 13:08:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724764120000|2024-08-27 13:08:40|51.58|51.28|51.55|51.25|51.58|51.28|51.55|51.25|3
1724764140000|2024-08-27 13:09:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724764150000|2024-08-27 13:09:10|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724764160000|2024-08-27 13:09:20|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1724764170000|2024-08-27 13:09:30|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|3
1724764180000|2024-08-27 13:09:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1724764190000|2024-08-27 13:09:50|51.59|51.29|51.62|51.32|51.63|51.33|51.59|51.29|10
1724764200000|2024-08-27 13:10:00|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|3
1724764210000|2024-08-27 13:10:10|51.6|51.3|51.58|51.28|51.6|51.3|51.56|51.26|7
1724764220000|2024-08-27 13:10:20|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|3
1724764230000|2024-08-27 13:10:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724764240000|2024-08-27 13:10:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724764260000|2024-08-27 13:11:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1724764280000|2024-08-27 13:11:20|51.61|51.31|51.64|51.34|51.64|51.34|51.61|51.31|4
1724764290000|2024-08-27 13:11:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724764340000|2024-08-27 13:12:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724764370000|2024-08-27 13:12:50|51.66|51.36|51.64|51.34|51.66|51.36|51.63|51.33|4
1724764380000|2024-08-27 13:13:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724764390000|2024-08-27 13:13:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724764400000|2024-08-27 13:13:20|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724764410000|2024-08-27 13:13:30|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1724764420000|2024-08-27 13:13:40|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1724764430000|2024-08-27 13:13:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724764440000|2024-08-27 13:14:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724764450000|2024-08-27 13:14:10|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|4
1724764460000|2024-08-27 13:14:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724764470000|2024-08-27 13:14:30|51.59|51.29|51.6|51.3|51.62|51.32|51.59|51.29|6
1724764480000|2024-08-27 13:14:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724764490000|2024-08-27 13:14:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724764500000|2024-08-27 13:15:00|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1724764510000|2024-08-27 13:15:10|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|2
1724764520000|2024-08-27 13:15:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724764530000|2024-08-27 13:15:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724764540000|2024-08-27 13:15:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1724764570000|2024-08-27 13:16:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724764600000|2024-08-27 13:16:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724764610000|2024-08-27 13:16:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724764620000|2024-08-27 13:17:00|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1724764630000|2024-08-27 13:17:10|51.66|51.36|51.61|51.31|51.66|51.36|51.61|51.31|4
1724764640000|2024-08-27 13:17:20|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724764650000|2024-08-27 13:17:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724764680000|2024-08-27 13:18:00|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|2
1724764690000|2024-08-27 13:18:10|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1724764700000|2024-08-27 13:18:20|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1724764710000|2024-08-27 13:18:30|51.63|51.33|51.62|51.32|51.63|51.33|51.61|51.31|4
1724764720000|2024-08-27 13:18:40|51.61|51.31|51.62|51.32|51.63|51.33|51.61|51.31|4
1724764730000|2024-08-27 13:18:50|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|3
1724764740000|2024-08-27 13:19:00|51.62|51.32|51.58|51.28|51.62|51.32|51.58|51.28|4
1724764750000|2024-08-27 13:19:10|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|3
1724764760000|2024-08-27 13:19:20|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|3
1724764770000|2024-08-27 13:19:30|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724764780000|2024-08-27 13:19:40|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|3
1724764790000|2024-08-27 13:19:50|51.53|51.23|51.52|51.22|51.53|51.23|51.51|51.21|8
1724764800000|2024-08-27 13:20:00|51.53|51.23|51.5|51.2|51.54|51.24|51.5|51.2|6
1724764810000|2024-08-27 13:20:10|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|3
1724764820000|2024-08-27 13:20:20|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|14
1724764830000|2024-08-27 13:20:30|51.54|51.24|51.53|51.23|51.54|51.24|51.52|51.22|4
1724764840000|2024-08-27 13:20:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724764850000|2024-08-27 13:20:50|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|5
1724764860000|2024-08-27 13:21:00|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|5
1724764870000|2024-08-27 13:21:10|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1724764880000|2024-08-27 13:21:20|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|4
1724764890000|2024-08-27 13:21:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1724764900000|2024-08-27 13:21:40|51.62|51.32|51.63|51.33|51.64|51.34|51.62|51.32|6
1724764910000|2024-08-27 13:21:50|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|4
1724764920000|2024-08-27 13:22:00|51.64|51.34|51.67|51.37|51.68|51.38|51.64|51.34|6
1724764930000|2024-08-27 13:22:10|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|4
1724764940000|2024-08-27 13:22:20|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1724764950000|2024-08-27 13:22:30|51.69|51.39|51.74|51.44|51.75|51.45|51.69|51.39|8
1724764960000|2024-08-27 13:22:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724764970000|2024-08-27 13:22:50|51.74|51.44|51.7|51.4|51.75|51.45|51.7|51.4|6
1724764980000|2024-08-27 13:23:00|51.71|51.41|51.75|51.45|51.75|51.45|51.71|51.41|8
1724765000000|2024-08-27 13:23:20|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724765010000|2024-08-27 13:23:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724765020000|2024-08-27 13:23:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1724765030000|2024-08-27 13:23:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724765040000|2024-08-27 13:24:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724765060000|2024-08-27 13:24:20|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724765070000|2024-08-27 13:24:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|12
1724765080000|2024-08-27 13:24:40|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|5
1724765090000|2024-08-27 13:24:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724765100000|2024-08-27 13:25:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|5
1724765130000|2024-08-27 13:25:30|51.78|51.48|51.77|51.47|51.8|51.5|51.77|51.47|6
1724765140000|2024-08-27 13:25:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724765150000|2024-08-27 13:25:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724765160000|2024-08-27 13:26:00|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724765210000|2024-08-27 13:26:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724765260000|2024-08-27 13:27:40|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1724765280000|2024-08-27 13:28:00|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|2
1724765290000|2024-08-27 13:28:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724765310000|2024-08-27 13:28:30|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|2
1724765320000|2024-08-27 13:28:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724765330000|2024-08-27 13:28:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724765350000|2024-08-27 13:29:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724765360000|2024-08-27 13:29:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724765370000|2024-08-27 13:29:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724765380000|2024-08-27 13:29:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724765390000|2024-08-27 13:29:50|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|4
1724765410000|2024-08-27 13:30:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724765420000|2024-08-27 13:30:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724765430000|2024-08-27 13:30:30|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724765450000|2024-08-27 13:30:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724765460000|2024-08-27 13:31:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724765470000|2024-08-27 13:31:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724765480000|2024-08-27 13:31:20|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1724765490000|2024-08-27 13:31:30|51.79|51.49|51.71|51.41|51.79|51.49|51.71|51.41|7
1724765500000|2024-08-27 13:31:40|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|3
1724765510000|2024-08-27 13:31:50|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724765520000|2024-08-27 13:32:00|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|3
1724765530000|2024-08-27 13:32:10|51.72|51.42|51.69|51.39|51.72|51.42|51.69|51.39|5
1724765540000|2024-08-27 13:32:20|51.7|51.4|51.73|51.43|51.73|51.43|51.69|51.39|9
1724765550000|2024-08-27 13:32:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724765700000|2024-08-27 13:35:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724765710000|2024-08-27 13:35:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724765720000|2024-08-27 13:35:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724765730000|2024-08-27 13:35:30|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|4
1724765740000|2024-08-27 13:35:40|51.7|51.4|51.71|51.41|51.73|51.43|51.7|51.4|6
1724765750000|2024-08-27 13:35:50|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1724765760000|2024-08-27 13:36:00|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1724765770000|2024-08-27 13:36:10|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|3
1724765780000|2024-08-27 13:36:20|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|8
1724765790000|2024-08-27 13:36:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724765800000|2024-08-27 13:36:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1724765810000|2024-08-27 13:36:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724765820000|2024-08-27 13:37:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724765830000|2024-08-27 13:37:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724765840000|2024-08-27 13:37:20|51.74|51.44|51.72|51.42|51.74|51.44|51.71|51.41|4
1724765850000|2024-08-27 13:37:30|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724765860000|2024-08-27 13:37:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724765870000|2024-08-27 13:37:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724765880000|2024-08-27 13:38:00|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|3
1724765890000|2024-08-27 13:38:10|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1724765900000|2024-08-27 13:38:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724765910000|2024-08-27 13:38:30|51.67|51.37|51.65|51.35|51.67|51.37|51.64|51.34|4
1724765920000|2024-08-27 13:38:40|51.66|51.36|51.7|51.4|51.7|51.4|51.66|51.36|4
1724765930000|2024-08-27 13:38:50|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|4
1724765940000|2024-08-27 13:39:00|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|3
1724765950000|2024-08-27 13:39:10|51.68|51.38|51.7|51.4|51.71|51.41|51.68|51.38|6
1724765960000|2024-08-27 13:39:20|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1724765970000|2024-08-27 13:39:30|51.68|51.38|51.65|51.35|51.68|51.38|51.65|51.35|3
1724765980000|2024-08-27 13:39:40|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1724765990000|2024-08-27 13:39:50|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1724766000000|2024-08-27 13:40:00|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|7
1724766010000|2024-08-27 13:40:10|51.65|51.35|51.68|51.38|51.68|51.38|51.65|51.35|4
1724766020000|2024-08-27 13:40:20|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1724766030000|2024-08-27 13:40:30|51.66|51.36|51.68|51.38|51.69|51.39|51.66|51.36|5
1724766040000|2024-08-27 13:40:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724766050000|2024-08-27 13:40:50|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1724766060000|2024-08-27 13:41:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724766070000|2024-08-27 13:41:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724766080000|2024-08-27 13:41:20|51.69|51.39|51.73|51.43|51.73|51.43|51.69|51.39|5
1724766090000|2024-08-27 13:41:30|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1724766110000|2024-08-27 13:41:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1724766120000|2024-08-27 13:42:00|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|5
1724766130000|2024-08-27 13:42:10|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|5
1724766140000|2024-08-27 13:42:20|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|4
1724766150000|2024-08-27 13:42:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724766160000|2024-08-27 13:42:40|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1724766170000|2024-08-27 13:42:50|51.7|51.4|51.7|51.4|51.7|51.4|51.68|51.38|5
1724766190000|2024-08-27 13:43:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724766200000|2024-08-27 13:43:20|51.71|51.41|51.71|51.41|51.73|51.43|51.71|51.41|7
1724766210000|2024-08-27 13:43:30|51.72|51.42|51.73|51.43|51.73|51.43|51.7|51.4|6
1724766220000|2024-08-27 13:43:40|51.72|51.42|51.71|51.41|51.74|51.44|51.71|51.41|9
1724766230000|2024-08-27 13:43:50|51.72|51.42|51.71|51.41|51.72|51.42|51.69|51.39|10
1724766240000|2024-08-27 13:44:00|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|5
1724766250000|2024-08-27 13:44:10|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|7
1724766260000|2024-08-27 13:44:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|4
1724766270000|2024-08-27 13:44:30|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1724766280000|2024-08-27 13:44:40|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1724766290000|2024-08-27 13:44:50|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724766300000|2024-08-27 13:45:00|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724766310000|2024-08-27 13:45:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724766320000|2024-08-27 13:45:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|7
1724766330000|2024-08-27 13:45:30|51.7|51.4|51.72|51.42|51.72|51.42|51.68|51.38|12
1724766340000|2024-08-27 13:45:40|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|5
1724766350000|2024-08-27 13:45:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724766360000|2024-08-27 13:46:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724766370000|2024-08-27 13:46:10|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1724766380000|2024-08-27 13:46:20|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1724766390000|2024-08-27 13:46:30|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724766400000|2024-08-27 13:46:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724766410000|2024-08-27 13:46:50|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1724766420000|2024-08-27 13:47:00|51.71|51.41|51.71|51.41|51.73|51.43|51.71|51.41|5
1724766430000|2024-08-27 13:47:10|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724766450000|2024-08-27 13:47:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724766460000|2024-08-27 13:47:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724766470000|2024-08-27 13:47:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724766500000|2024-08-27 13:48:20|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|3
1724766510000|2024-08-27 13:48:30|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724766520000|2024-08-27 13:48:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724766530000|2024-08-27 13:48:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724766540000|2024-08-27 13:49:00|51.76|51.46|51.79|51.49|51.79|51.49|51.76|51.46|4
1724766550000|2024-08-27 13:49:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724766560000|2024-08-27 13:49:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1724766570000|2024-08-27 13:49:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724766590000|2024-08-27 13:49:50|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724766600000|2024-08-27 13:50:00|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1724766610000|2024-08-27 13:50:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724766620000|2024-08-27 13:50:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724766630000|2024-08-27 13:50:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724766640000|2024-08-27 13:50:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724766650000|2024-08-27 13:50:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724766660000|2024-08-27 13:51:00|51.87|51.57|51.86|51.56|51.88|51.58|51.86|51.56|3
1724766680000|2024-08-27 13:51:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724766690000|2024-08-27 13:51:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724766700000|2024-08-27 13:51:40|51.85|51.55|51.85|51.55|51.87|51.57|51.85|51.55|9
1724766710000|2024-08-27 13:51:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724766720000|2024-08-27 13:52:00|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|5
1724766730000|2024-08-27 13:52:10|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|7
1724766740000|2024-08-27 13:52:20|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|8
1724766750000|2024-08-27 13:52:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1724766760000|2024-08-27 13:52:40|51.81|51.51|51.85|51.55|51.85|51.55|51.8|51.5|9
1724766770000|2024-08-27 13:52:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724766780000|2024-08-27 13:53:00|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1724766800000|2024-08-27 13:53:20|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|6
1724766810000|2024-08-27 13:53:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724766820000|2024-08-27 13:53:40|51.88|51.58|51.85|51.55|51.88|51.58|51.85|51.55|5
1724766830000|2024-08-27 13:53:50|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1724766840000|2024-08-27 13:54:00|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|4
1724766850000|2024-08-27 13:54:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|4
1724766860000|2024-08-27 13:54:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1724766870000|2024-08-27 13:54:30|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|4
1724766890000|2024-08-27 13:54:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724766900000|2024-08-27 13:55:00|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|5
1724766910000|2024-08-27 13:55:10|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|3
1724766920000|2024-08-27 13:55:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|6
1724766930000|2024-08-27 13:55:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|6
1724766950000|2024-08-27 13:55:50|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1724766960000|2024-08-27 13:56:00|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|16
1724766970000|2024-08-27 13:56:10|51.84|51.54|51.85|51.55|51.87|51.57|51.84|51.54|6
1724766980000|2024-08-27 13:56:20|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1724766990000|2024-08-27 13:56:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724767000000|2024-08-27 13:56:40|51.84|51.54|51.79|51.49|51.84|51.54|51.79|51.49|9
1724767010000|2024-08-27 13:56:50|51.8|51.5|51.79|51.49|51.81|51.51|51.79|51.49|4
1724767020000|2024-08-27 13:57:00|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|7
1724767030000|2024-08-27 13:57:10|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|4
1724767040000|2024-08-27 13:57:20|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|5
1724767050000|2024-08-27 13:57:30|51.77|51.47|51.74|51.44|51.77|51.47|51.74|51.44|10
1724767060000|2024-08-27 13:57:40|51.75|51.45|51.72|51.42|51.75|51.45|51.71|51.41|8
1724767070000|2024-08-27 13:57:50|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|6
1724767080000|2024-08-27 13:58:00|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724767090000|2024-08-27 13:58:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724767110000|2024-08-27 13:58:30|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724767120000|2024-08-27 13:58:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|7
1724767130000|2024-08-27 13:58:50|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|7
1724767140000|2024-08-27 13:59:00|51.75|51.45|51.74|51.44|51.76|51.46|51.74|51.44|8
1724767160000|2024-08-27 13:59:20|51.73|51.43|51.73|51.43|51.74|51.44|51.72|51.42|5
1724767170000|2024-08-27 13:59:30|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1724767180000|2024-08-27 13:59:40|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|5
1724767190000|2024-08-27 13:59:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724767200000|2024-08-27 14:00:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724767210000|2024-08-27 14:00:10|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|2
1724767220000|2024-08-27 14:00:20|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1724767230000|2024-08-27 14:00:30|51.7|51.4|51.69|51.39|51.71|51.41|51.69|51.39|4
1724767240000|2024-08-27 14:00:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1724767250000|2024-08-27 14:00:50|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|5
1724767260000|2024-08-27 14:01:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724767270000|2024-08-27 14:01:10|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|4
1724767290000|2024-08-27 14:01:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724767300000|2024-08-27 14:01:40|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|5
1724767310000|2024-08-27 14:01:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724767330000|2024-08-27 14:02:10|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|5
1724767340000|2024-08-27 14:02:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724767350000|2024-08-27 14:02:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724767360000|2024-08-27 14:02:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724767370000|2024-08-27 14:02:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724767380000|2024-08-27 14:03:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724767390000|2024-08-27 14:03:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724767400000|2024-08-27 14:03:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724767410000|2024-08-27 14:03:30|51.68|51.38|51.65|51.35|51.68|51.38|51.65|51.35|4
1724767420000|2024-08-27 14:03:40|51.64|51.34|51.64|51.34|51.64|51.34|51.62|51.32|5
1724767430000|2024-08-27 14:03:50|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724767440000|2024-08-27 14:04:00|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724767450000|2024-08-27 14:04:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724767460000|2024-08-27 14:04:20|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724767470000|2024-08-27 14:04:30|51.56|51.26|51.61|51.31|51.61|51.31|51.56|51.26|5
1724767480000|2024-08-27 14:04:40|51.62|51.32|51.61|51.31|51.63|51.33|51.61|51.31|4
1724767490000|2024-08-27 14:04:50|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724767500000|2024-08-27 14:05:00|51.61|51.31|51.64|51.34|51.64|51.34|51.61|51.31|4
1724767510000|2024-08-27 14:05:10|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|5
1724767520000|2024-08-27 14:05:20|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724767530000|2024-08-27 14:05:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|4
1724767540000|2024-08-27 14:05:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724767550000|2024-08-27 14:05:50|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1724767560000|2024-08-27 14:06:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724767570000|2024-08-27 14:06:10|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724767580000|2024-08-27 14:06:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724767590000|2024-08-27 14:06:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724767600000|2024-08-27 14:06:40|51.58|51.28|51.58|51.28|51.58|51.28|51.54|51.24|13
1724767610000|2024-08-27 14:06:50|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724767620000|2024-08-27 14:07:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724767630000|2024-08-27 14:07:10|51.57|51.27|51.58|51.28|51.58|51.28|51.54|51.24|7
1724767640000|2024-08-27 14:07:20|51.59|51.29|51.57|51.27|51.59|51.29|51.56|51.26|4
1724767650000|2024-08-27 14:07:30|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724767660000|2024-08-27 14:07:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724767670000|2024-08-27 14:07:50|51.57|51.27|51.6|51.3|51.6|51.3|51.57|51.27|3
1724767680000|2024-08-27 14:08:00|51.61|51.31|51.65|51.35|51.65|51.35|51.61|51.31|4
1724767690000|2024-08-27 14:08:10|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|7
1724767700000|2024-08-27 14:08:20|51.63|51.33|51.64|51.34|51.66|51.36|51.63|51.33|6
1724767710000|2024-08-27 14:08:30|51.62|51.32|51.61|51.31|51.64|51.34|51.6|51.3|11
1724767720000|2024-08-27 14:08:40|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|5
1724767730000|2024-08-27 14:08:50|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|7
1724767740000|2024-08-27 14:09:00|51.62|51.32|51.6|51.3|51.63|51.33|51.6|51.3|11
1724767750000|2024-08-27 14:09:10|51.59|51.29|51.61|51.31|51.61|51.31|51.58|51.28|9
1724767760000|2024-08-27 14:09:20|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|3
1724767770000|2024-08-27 14:09:30|51.63|51.33|51.61|51.31|51.64|51.34|51.6|51.3|9
1724767780000|2024-08-27 14:09:40|51.62|51.32|51.64|51.34|51.65|51.35|51.61|51.31|7
1724767790000|2024-08-27 14:09:50|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|4
1724767800000|2024-08-27 14:10:00|51.63|51.33|51.6|51.3|51.65|51.35|51.59|51.29|15
1724767810000|2024-08-27 14:10:10|51.61|51.31|51.64|51.34|51.64|51.34|51.6|51.3|14
1724767820000|2024-08-27 14:10:20|51.65|51.35|51.64|51.34|51.65|51.35|51.63|51.33|10
1724767830000|2024-08-27 14:10:30|51.65|51.35|51.63|51.33|51.67|51.37|51.63|51.33|18
1724767840000|2024-08-27 14:10:40|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|15
1724767850000|2024-08-27 14:10:50|51.65|51.35|51.65|51.35|51.67|51.37|51.64|51.34|12
1724767860000|2024-08-27 14:11:00|51.66|51.36|51.68|51.38|51.69|51.39|51.65|51.35|20
1724767880000|2024-08-27 14:11:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724767890000|2024-08-27 14:11:30|51.67|51.37|51.66|51.36|51.67|51.37|51.65|51.35|3
1724767900000|2024-08-27 14:11:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724767910000|2024-08-27 14:11:50|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|3
1724767920000|2024-08-27 14:12:00|51.64|51.34|51.61|51.31|51.64|51.34|51.6|51.3|6
1724767930000|2024-08-27 14:12:10|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1724767940000|2024-08-27 14:12:20|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1724767950000|2024-08-27 14:12:30|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1724767960000|2024-08-27 14:12:40|51.62|51.32|51.58|51.28|51.62|51.32|51.58|51.28|5
1724767970000|2024-08-27 14:12:50|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|4
1724767980000|2024-08-27 14:13:00|51.61|51.31|51.6|51.3|51.63|51.33|51.6|51.3|5
1724767990000|2024-08-27 14:13:10|51.59|51.29|51.56|51.26|51.59|51.29|51.56|51.26|8
1724768000000|2024-08-27 14:13:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724768010000|2024-08-27 14:13:30|51.52|51.22|51.45|51.15|51.52|51.22|51.43|51.13|11
1724768020000|2024-08-27 14:13:40|51.44|51.14|51.36|51.06|51.44|51.14|51.36|51.06|6
1724768030000|2024-08-27 14:13:50|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|3
1724768040000|2024-08-27 14:14:00|51.34|51.04|51.42|51.12|51.42|51.12|51.34|51.04|7
1724768050000|2024-08-27 14:14:10|51.41|51.11|51.42|51.12|51.42|51.12|51.4|51.1|4
1724768060000|2024-08-27 14:14:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724768070000|2024-08-27 14:14:30|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|5
1724768080000|2024-08-27 14:14:40|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724768090000|2024-08-27 14:14:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724768100000|2024-08-27 14:15:00|51.46|51.16|51.5|51.2|51.5|51.2|51.46|51.16|6
1724768110000|2024-08-27 14:15:10|51.51|51.21|51.54|51.24|51.54|51.24|51.51|51.21|4
1724768120000|2024-08-27 14:15:20|51.56|51.26|51.58|51.28|51.58|51.28|51.55|51.25|9
1724768130000|2024-08-27 14:15:30|51.59|51.29|51.61|51.31|51.61|51.31|51.58|51.28|4
1724768140000|2024-08-27 14:15:40|51.62|51.32|51.59|51.29|51.62|51.32|51.58|51.28|6
1724768150000|2024-08-27 14:15:50|51.58|51.28|51.52|51.22|51.58|51.28|51.52|51.22|5
1724768160000|2024-08-27 14:16:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1724768170000|2024-08-27 14:16:10|51.51|51.21|51.52|51.22|51.54|51.24|51.51|51.21|7
1724768180000|2024-08-27 14:16:20|51.51|51.21|51.54|51.24|51.54|51.24|51.5|51.2|8
1724768190000|2024-08-27 14:16:30|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1724768200000|2024-08-27 14:16:40|51.55|51.25|51.56|51.26|51.57|51.27|51.55|51.25|10
1724768210000|2024-08-27 14:16:50|51.57|51.27|51.55|51.25|51.57|51.27|51.54|51.24|9
1724768220000|2024-08-27 14:17:00|51.54|51.24|51.55|51.25|51.55|51.25|51.52|51.22|18
1724768230000|2024-08-27 14:17:10|51.56|51.26|51.57|51.27|51.57|51.27|51.54|51.24|14
1724768240000|2024-08-27 14:17:20|51.56|51.26|51.58|51.28|51.59|51.29|51.56|51.26|15
1724768250000|2024-08-27 14:17:30|51.57|51.27|51.59|51.29|51.59|51.29|51.56|51.26|10
1724768260000|2024-08-27 14:17:40|51.58|51.28|51.63|51.33|51.63|51.33|51.58|51.28|18
1724768270000|2024-08-27 14:17:50|51.64|51.34|51.6|51.3|51.65|51.35|51.6|51.3|12
1724768280000|2024-08-27 14:18:00|51.61|51.31|51.65|51.35|51.65|51.35|51.6|51.3|13
1724768290000|2024-08-27 14:18:10|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|11
1724768300000|2024-08-27 14:18:20|51.68|51.38|51.73|51.43|51.73|51.43|51.68|51.38|12
1724768310000|2024-08-27 14:18:30|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|18
1724768320000|2024-08-27 14:18:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|15
1724768330000|2024-08-27 14:18:50|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|13
1724768340000|2024-08-27 14:19:00|51.75|51.45|51.75|51.45|51.75|51.45|51.72|51.42|17
1724768350000|2024-08-27 14:19:10|51.76|51.46|51.76|51.46|51.76|51.46|51.73|51.43|12
1724768360000|2024-08-27 14:19:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|10
1724768370000|2024-08-27 14:19:30|51.77|51.47|51.75|51.45|51.77|51.47|51.74|51.44|7
1724768380000|2024-08-27 14:19:40|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|5
1724768390000|2024-08-27 14:19:50|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1724768400000|2024-08-27 14:20:00|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|10
1724768410000|2024-08-27 14:20:10|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|5
1724768420000|2024-08-27 14:20:20|51.69|51.39|51.71|51.41|51.71|51.41|51.67|51.37|9
1724768430000|2024-08-27 14:20:30|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1724768440000|2024-08-27 14:20:40|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|6
1724768450000|2024-08-27 14:20:50|51.71|51.41|51.73|51.43|51.75|51.45|51.71|51.41|14
1724768460000|2024-08-27 14:21:00|51.72|51.42|51.68|51.38|51.72|51.42|51.67|51.37|15
1724768470000|2024-08-27 14:21:10|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|11
1724768480000|2024-08-27 14:21:20|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|6
1724768490000|2024-08-27 14:21:30|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1724768500000|2024-08-27 14:21:40|51.65|51.35|51.67|51.37|51.68|51.38|51.65|51.35|5
1724768510000|2024-08-27 14:21:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724768520000|2024-08-27 14:22:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724768530000|2024-08-27 14:22:10|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|5
1724768540000|2024-08-27 14:22:20|51.67|51.37|51.69|51.39|51.69|51.39|51.66|51.36|5
1724768550000|2024-08-27 14:22:30|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|5
1724768560000|2024-08-27 14:22:40|51.68|51.38|51.71|51.41|51.71|51.41|51.68|51.38|3
1724768570000|2024-08-27 14:22:50|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|4
1724768580000|2024-08-27 14:23:00|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|4
1724768590000|2024-08-27 14:23:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724768600000|2024-08-27 14:23:20|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|4
1724768610000|2024-08-27 14:23:30|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724768620000|2024-08-27 14:23:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724768630000|2024-08-27 14:23:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724768640000|2024-08-27 14:24:00|51.74|51.44|51.77|51.47|51.77|51.47|51.74|51.44|4
1724768650000|2024-08-27 14:24:10|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|3
1724768660000|2024-08-27 14:24:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724768680000|2024-08-27 14:24:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724768690000|2024-08-27 14:24:50|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1724768700000|2024-08-27 14:25:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1724768710000|2024-08-27 14:25:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724768720000|2024-08-27 14:25:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724768740000|2024-08-27 14:25:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724768760000|2024-08-27 14:26:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724768770000|2024-08-27 14:26:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724768790000|2024-08-27 14:26:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724768800000|2024-08-27 14:26:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724768810000|2024-08-27 14:26:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724768820000|2024-08-27 14:27:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724768830000|2024-08-27 14:27:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724768860000|2024-08-27 14:27:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724768880000|2024-08-27 14:28:00|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|4
1724768890000|2024-08-27 14:28:10|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1724768920000|2024-08-27 14:28:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724768930000|2024-08-27 14:28:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|4
1724768950000|2024-08-27 14:29:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724768960000|2024-08-27 14:29:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724768970000|2024-08-27 14:29:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724768980000|2024-08-27 14:29:40|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|5
1724768990000|2024-08-27 14:29:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724769000000|2024-08-27 14:30:00|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724769010000|2024-08-27 14:30:10|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|9
1724769020000|2024-08-27 14:30:20|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|7
1724769030000|2024-08-27 14:30:30|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|2
1724769040000|2024-08-27 14:30:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724769050000|2024-08-27 14:30:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724769060000|2024-08-27 14:31:00|51.94|51.64|51.95|51.65|51.97|51.67|51.94|51.64|8
1724769070000|2024-08-27 14:31:10|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|11
1724769080000|2024-08-27 14:31:20|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1724769090000|2024-08-27 14:31:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724769100000|2024-08-27 14:31:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1724769110000|2024-08-27 14:31:50|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|10
1724769120000|2024-08-27 14:32:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|11
1724769130000|2024-08-27 14:32:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|8
1724769140000|2024-08-27 14:32:20|51.98|51.68|51.98|51.68|51.98|51.68|51.96|51.66|9
1724769150000|2024-08-27 14:32:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724769160000|2024-08-27 14:32:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724769170000|2024-08-27 14:32:50|51.99|51.69|52.02|51.72|52.04|51.74|51.99|51.69|8
1724769180000|2024-08-27 14:33:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1724769190000|2024-08-27 14:33:10|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|4
1724769200000|2024-08-27 14:33:20|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|6
1724769210000|2024-08-27 14:33:30|52.06|51.76|52.08|51.78|52.09|51.79|52.06|51.76|10
1724769220000|2024-08-27 14:33:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724769230000|2024-08-27 14:33:50|52.09|51.79|52.08|51.78|52.1|51.8|52.07|51.77|7
1724769240000|2024-08-27 14:34:00|52.06|51.76|52.02|51.72|52.06|51.76|52.01|51.71|17
1724769250000|2024-08-27 14:34:10|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|9
1724769260000|2024-08-27 14:34:20|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|9
1724769270000|2024-08-27 14:34:30|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|8
1724769280000|2024-08-27 14:34:40|52|51.7|52|51.7|52.01|51.71|51.99|51.69|9
1724769290000|2024-08-27 14:34:50|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|8
1724769300000|2024-08-27 14:35:00|52|51.7|52.02|51.72|52.02|51.72|51.98|51.68|10
1724769310000|2024-08-27 14:35:10|52.01|51.71|51.97|51.67|52.02|51.72|51.95|51.65|17
1724769320000|2024-08-27 14:35:20|51.96|51.66|51.97|51.67|51.99|51.69|51.96|51.66|11
1724769330000|2024-08-27 14:35:30|51.99|51.69|51.97|51.67|51.99|51.69|51.95|51.65|7
1724769340000|2024-08-27 14:35:40|51.96|51.66|51.99|51.69|51.99|51.69|51.95|51.65|11
1724769350000|2024-08-27 14:35:50|51.98|51.68|51.99|51.69|52|51.7|51.97|51.67|6
1724769360000|2024-08-27 14:36:00|51.98|51.68|51.95|51.65|51.99|51.69|51.95|51.65|14
1724769370000|2024-08-27 14:36:10|51.94|51.64|51.93|51.63|51.96|51.66|51.93|51.63|15
1724769380000|2024-08-27 14:36:20|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|9
1724769390000|2024-08-27 14:36:30|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|7
1724769400000|2024-08-27 14:36:40|51.94|51.64|51.97|51.67|51.97|51.67|51.93|51.63|10
1724769410000|2024-08-27 14:36:50|51.98|51.68|52|51.7|52|51.7|51.97|51.67|7
1724769420000|2024-08-27 14:37:00|51.99|51.69|51.99|51.69|51.99|51.69|51.97|51.67|11
1724769430000|2024-08-27 14:37:10|51.98|51.68|51.97|51.67|51.99|51.69|51.95|51.65|15
1724769440000|2024-08-27 14:37:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1724769450000|2024-08-27 14:37:30|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|10
1724769460000|2024-08-27 14:37:40|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|9
1724769470000|2024-08-27 14:37:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|7
1724769480000|2024-08-27 14:38:00|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|4
1724769490000|2024-08-27 14:38:10|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|7
1724769500000|2024-08-27 14:38:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1724769510000|2024-08-27 14:38:30|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|10
1724769520000|2024-08-27 14:38:40|51.94|51.64|51.96|51.66|51.97|51.67|51.94|51.64|11
1724769530000|2024-08-27 14:38:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1724769540000|2024-08-27 14:39:00|51.97|51.67|52.02|51.72|52.02|51.72|51.96|51.66|12
1724769550000|2024-08-27 14:39:10|52.01|51.71|51.99|51.69|52.03|51.73|51.99|51.69|11
1724769560000|2024-08-27 14:39:20|52|51.7|52.04|51.74|52.04|51.74|52|51.7|9
1724769570000|2024-08-27 14:39:30|52.03|51.73|52.04|51.74|52.06|51.76|52.03|51.73|6
1724769580000|2024-08-27 14:39:40|52.05|51.75|52.02|51.72|52.05|51.75|52.01|51.71|5
1724769590000|2024-08-27 14:39:50|52.01|51.71|52|51.7|52.03|51.73|52|51.7|15
1724769600000|2024-08-27 14:40:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|15
1724769610000|2024-08-27 14:40:10|52.02|51.72|51.99|51.69|52.02|51.72|51.98|51.68|11
1724769620000|2024-08-27 14:40:20|52|51.7|52|51.7|52.01|51.71|51.99|51.69|15
1724769630000|2024-08-27 14:40:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|8
1724769640000|2024-08-27 14:40:40|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|10
1724769650000|2024-08-27 14:40:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724769660000|2024-08-27 14:41:00|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|11
1724769670000|2024-08-27 14:41:10|51.96|51.66|51.97|51.67|51.99|51.69|51.96|51.66|12
1724769680000|2024-08-27 14:41:20|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|7
1724769690000|2024-08-27 14:41:30|51.97|51.67|51.97|51.67|51.97|51.67|51.94|51.64|6
1724769700000|2024-08-27 14:41:40|51.98|51.68|51.99|51.69|51.99|51.69|51.95|51.65|15
1724769710000|2024-08-27 14:41:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|8
1724769720000|2024-08-27 14:42:00|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1724769730000|2024-08-27 14:42:10|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|9
1724769740000|2024-08-27 14:42:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1724769750000|2024-08-27 14:42:30|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|12
1724769760000|2024-08-27 14:42:40|51.92|51.62|51.96|51.66|51.96|51.66|51.92|51.62|16
1724769770000|2024-08-27 14:42:50|51.95|51.65|51.94|51.64|51.96|51.66|51.93|51.63|7
1724769780000|2024-08-27 14:43:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724769790000|2024-08-27 14:43:10|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1724769800000|2024-08-27 14:43:20|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|5
1724769810000|2024-08-27 14:43:30|51.95|51.65|51.94|51.64|51.96|51.66|51.93|51.63|11
1724769820000|2024-08-27 14:43:40|51.95|51.65|51.97|51.67|51.97|51.67|51.94|51.64|11
1724769830000|2024-08-27 14:43:50|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|4
1724769840000|2024-08-27 14:44:00|51.98|51.68|51.98|51.68|51.98|51.68|51.96|51.66|4
1724769850000|2024-08-27 14:44:10|51.97|51.67|51.97|51.67|51.99|51.69|51.96|51.66|14
1724769860000|2024-08-27 14:44:20|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|9
1724769870000|2024-08-27 14:44:30|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|6
1724769880000|2024-08-27 14:44:40|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|5
1724769890000|2024-08-27 14:44:50|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|13
1724769900000|2024-08-27 14:45:00|51.93|51.63|51.96|51.66|51.97|51.67|51.93|51.63|10
1724769910000|2024-08-27 14:45:10|51.95|51.65|51.96|51.66|51.98|51.68|51.95|51.65|12
1724769920000|2024-08-27 14:45:20|51.95|51.65|51.92|51.62|51.96|51.66|51.91|51.61|14
1724769930000|2024-08-27 14:45:30|51.91|51.61|51.91|51.61|51.92|51.62|51.9|51.6|11
1724769940000|2024-08-27 14:45:40|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1724769950000|2024-08-27 14:45:50|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|7
1724769960000|2024-08-27 14:46:00|51.91|51.61|51.89|51.59|51.94|51.64|51.89|51.59|10
1724769970000|2024-08-27 14:46:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|7
1724769980000|2024-08-27 14:46:20|51.91|51.61|51.95|51.65|51.95|51.65|51.89|51.59|13
1724769990000|2024-08-27 14:46:30|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|9
1724770000000|2024-08-27 14:46:40|51.94|51.64|51.94|51.64|51.96|51.66|51.94|51.64|8
1724770010000|2024-08-27 14:46:50|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|8
1724770020000|2024-08-27 14:47:00|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|7
1724770040000|2024-08-27 14:47:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1724770050000|2024-08-27 14:47:30|51.94|51.64|51.95|51.65|51.95|51.65|51.91|51.61|13
1724770060000|2024-08-27 14:47:40|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|3
1724770070000|2024-08-27 14:47:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724770080000|2024-08-27 14:48:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724770100000|2024-08-27 14:48:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724770110000|2024-08-27 14:48:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724770120000|2024-08-27 14:48:40|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1724770140000|2024-08-27 14:49:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724770150000|2024-08-27 14:49:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724770160000|2024-08-27 14:49:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724770170000|2024-08-27 14:49:30|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|4
1724770180000|2024-08-27 14:49:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724770200000|2024-08-27 14:50:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724770210000|2024-08-27 14:50:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724770220000|2024-08-27 14:50:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724770230000|2024-08-27 14:50:30|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1724770240000|2024-08-27 14:50:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724770250000|2024-08-27 14:50:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724770260000|2024-08-27 14:51:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724770290000|2024-08-27 14:51:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724770310000|2024-08-27 14:51:50|51.92|51.62|51.89|51.59|51.92|51.62|51.88|51.58|6
1724770320000|2024-08-27 14:52:00|51.9|51.6|51.93|51.63|51.93|51.63|51.89|51.59|4
1724770340000|2024-08-27 14:52:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724770350000|2024-08-27 14:52:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724770380000|2024-08-27 14:53:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724770390000|2024-08-27 14:53:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724770410000|2024-08-27 14:53:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724770420000|2024-08-27 14:53:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724770430000|2024-08-27 14:53:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724770440000|2024-08-27 14:54:00|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1724770450000|2024-08-27 14:54:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724770460000|2024-08-27 14:54:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724770470000|2024-08-27 14:54:30|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|15
1724770480000|2024-08-27 14:54:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1724770490000|2024-08-27 14:54:50|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724770500000|2024-08-27 14:55:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724770510000|2024-08-27 14:55:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724770520000|2024-08-27 14:55:20|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1724770530000|2024-08-27 14:55:30|51.94|51.64|51.91|51.61|51.94|51.64|51.9|51.6|9
1724770540000|2024-08-27 14:55:40|51.92|51.62|51.9|51.6|51.92|51.62|51.89|51.59|12
1724770550000|2024-08-27 14:55:50|51.89|51.59|51.92|51.62|51.92|51.62|51.89|51.59|8
1724770560000|2024-08-27 14:56:00|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|7
1724770570000|2024-08-27 14:56:10|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|8
1724770580000|2024-08-27 14:56:20|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|6
1724770590000|2024-08-27 14:56:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724770600000|2024-08-27 14:56:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1724770610000|2024-08-27 14:56:50|51.91|51.61|51.9|51.6|51.92|51.62|51.89|51.59|11
1724770620000|2024-08-27 14:57:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1724770630000|2024-08-27 14:57:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724770640000|2024-08-27 14:57:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724770650000|2024-08-27 14:57:30|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1724770660000|2024-08-27 14:57:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1724770670000|2024-08-27 14:57:50|51.86|51.56|51.85|51.55|51.86|51.56|51.84|51.54|10
1724770680000|2024-08-27 14:58:00|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1724770690000|2024-08-27 14:58:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|8
1724770700000|2024-08-27 14:58:20|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|5
1724770710000|2024-08-27 14:58:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|7
1724770720000|2024-08-27 14:58:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|5
1724770730000|2024-08-27 14:58:50|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|3
1724770740000|2024-08-27 14:59:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|8
1724770750000|2024-08-27 14:59:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724770760000|2024-08-27 14:59:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724770770000|2024-08-27 14:59:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724770780000|2024-08-27 14:59:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724770790000|2024-08-27 14:59:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1724770800000|2024-08-27 15:00:00|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|7
1724770810000|2024-08-27 15:00:10|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|9
1724770820000|2024-08-27 15:00:20|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|14
1724770830000|2024-08-27 15:00:30|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|6
1724770840000|2024-08-27 15:00:40|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|9
1724770850000|2024-08-27 15:00:50|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|5
1724770860000|2024-08-27 15:01:00|51.82|51.52|51.83|51.53|51.84|51.54|51.81|51.51|5
1724770870000|2024-08-27 15:01:10|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|5
1724770880000|2024-08-27 15:01:20|51.8|51.5|51.79|51.49|51.81|51.51|51.78|51.48|14
1724770890000|2024-08-27 15:01:30|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|5
1724770900000|2024-08-27 15:01:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724770910000|2024-08-27 15:01:50|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1724770920000|2024-08-27 15:02:00|51.76|51.46|51.75|51.45|51.77|51.47|51.75|51.45|8
1724770930000|2024-08-27 15:02:10|51.74|51.44|51.73|51.43|51.75|51.45|51.71|51.41|8
1724770940000|2024-08-27 15:02:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|13
1724770950000|2024-08-27 15:02:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|6
1724770960000|2024-08-27 15:02:40|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|14
1724770970000|2024-08-27 15:02:50|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1724770980000|2024-08-27 15:03:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|9
1724770990000|2024-08-27 15:03:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|8
1724771000000|2024-08-27 15:03:20|51.77|51.47|51.75|51.45|51.78|51.48|51.75|51.45|5
1724771010000|2024-08-27 15:03:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1724771020000|2024-08-27 15:03:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724771030000|2024-08-27 15:03:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724771040000|2024-08-27 15:04:00|51.75|51.45|51.74|51.44|51.75|51.45|51.72|51.42|10
1724771050000|2024-08-27 15:04:10|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|4
1724771060000|2024-08-27 15:04:20|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|10
1724771070000|2024-08-27 15:04:30|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|18
1724771080000|2024-08-27 15:04:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|8
1724771090000|2024-08-27 15:04:50|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|13
1724771100000|2024-08-27 15:05:00|51.72|51.42|51.68|51.38|51.72|51.42|51.68|51.38|11
1724771110000|2024-08-27 15:05:10|51.67|51.37|51.67|51.37|51.68|51.38|51.64|51.34|11
1724771120000|2024-08-27 15:05:20|51.66|51.36|51.76|51.46|51.76|51.46|51.66|51.36|13
1724771130000|2024-08-27 15:05:30|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|5
1724771140000|2024-08-27 15:05:40|51.74|51.44|51.73|51.43|51.76|51.46|51.72|51.42|12
1724771150000|2024-08-27 15:05:50|51.72|51.42|51.74|51.44|51.74|51.44|51.7|51.4|11
1724771160000|2024-08-27 15:06:00|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|8
1724771170000|2024-08-27 15:06:10|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|8
1724771180000|2024-08-27 15:06:20|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|7
1724771190000|2024-08-27 15:06:30|51.82|51.52|51.81|51.51|51.82|51.52|51.78|51.48|9
1724771200000|2024-08-27 15:06:40|51.82|51.52|51.83|51.53|51.85|51.55|51.82|51.52|10
1724771210000|2024-08-27 15:06:50|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|15
1724771220000|2024-08-27 15:07:00|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|8
1724771230000|2024-08-27 15:07:10|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|10
1724771240000|2024-08-27 15:07:20|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1724771250000|2024-08-27 15:07:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724771260000|2024-08-27 15:07:40|51.88|51.58|51.85|51.55|51.88|51.58|51.85|51.55|4
1724771270000|2024-08-27 15:07:50|51.84|51.54|51.83|51.53|51.85|51.55|51.81|51.51|13
1724771280000|2024-08-27 15:08:00|51.84|51.54|51.81|51.51|51.84|51.54|51.8|51.5|6
1724771290000|2024-08-27 15:08:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724771300000|2024-08-27 15:08:20|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1724771310000|2024-08-27 15:08:30|51.79|51.49|51.85|51.55|51.85|51.55|51.79|51.49|6
1724771320000|2024-08-27 15:08:40|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1724771330000|2024-08-27 15:08:50|51.86|51.56|51.87|51.57|51.87|51.57|51.85|51.55|4
1724771340000|2024-08-27 15:09:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724771350000|2024-08-27 15:09:10|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|6
1724771360000|2024-08-27 15:09:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724771370000|2024-08-27 15:09:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1724771380000|2024-08-27 15:09:40|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|6
1724771390000|2024-08-27 15:09:50|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|5
1724771400000|2024-08-27 15:10:00|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|8
1724771410000|2024-08-27 15:10:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1724771420000|2024-08-27 15:10:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1724771430000|2024-08-27 15:10:30|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|5
1724771440000|2024-08-27 15:10:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724771450000|2024-08-27 15:10:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724771470000|2024-08-27 15:11:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724771480000|2024-08-27 15:11:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724771490000|2024-08-27 15:11:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724771500000|2024-08-27 15:11:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724771510000|2024-08-27 15:11:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724771530000|2024-08-27 15:12:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724771540000|2024-08-27 15:12:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724771550000|2024-08-27 15:12:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724771570000|2024-08-27 15:12:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724771580000|2024-08-27 15:13:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1724771590000|2024-08-27 15:13:10|51.99|51.69|51.96|51.66|51.99|51.69|51.96|51.66|4
1724771600000|2024-08-27 15:13:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724771610000|2024-08-27 15:13:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724771620000|2024-08-27 15:13:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1724771640000|2024-08-27 15:14:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771660000|2024-08-27 15:14:20|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1724771680000|2024-08-27 15:14:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771690000|2024-08-27 15:14:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724771700000|2024-08-27 15:15:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771710000|2024-08-27 15:15:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724771720000|2024-08-27 15:15:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771730000|2024-08-27 15:15:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724771740000|2024-08-27 15:15:40|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1724771750000|2024-08-27 15:15:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724771760000|2024-08-27 15:16:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724771770000|2024-08-27 15:16:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771780000|2024-08-27 15:16:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724771810000|2024-08-27 15:16:50|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|4
1724771820000|2024-08-27 15:17:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724771840000|2024-08-27 15:17:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724771850000|2024-08-27 15:17:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724771860000|2024-08-27 15:17:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1724771870000|2024-08-27 15:17:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724771880000|2024-08-27 15:18:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724771890000|2024-08-27 15:18:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724771900000|2024-08-27 15:18:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724771910000|2024-08-27 15:18:30|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|4
1724771930000|2024-08-27 15:18:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724771940000|2024-08-27 15:19:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1724771950000|2024-08-27 15:19:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1724771960000|2024-08-27 15:19:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724771970000|2024-08-27 15:19:30|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|4
1724771980000|2024-08-27 15:19:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724771990000|2024-08-27 15:19:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724772000000|2024-08-27 15:20:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724772010000|2024-08-27 15:20:10|51.94|51.64|51.94|51.64|51.94|51.64|51.92|51.62|7
1724772030000|2024-08-27 15:20:30|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1724772040000|2024-08-27 15:20:40|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1724772050000|2024-08-27 15:20:50|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|9
1724772060000|2024-08-27 15:21:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1724772070000|2024-08-27 15:21:10|51.92|51.62|51.91|51.61|51.93|51.63|51.9|51.6|7
1724772080000|2024-08-27 15:21:20|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|6
1724772090000|2024-08-27 15:21:30|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|10
1724772100000|2024-08-27 15:21:40|51.9|51.6|51.93|51.63|51.94|51.64|51.9|51.6|9
1724772110000|2024-08-27 15:21:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724772120000|2024-08-27 15:22:00|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1724772130000|2024-08-27 15:22:10|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1724772140000|2024-08-27 15:22:20|51.95|51.65|51.96|51.66|51.96|51.66|51.94|51.64|6
1724772150000|2024-08-27 15:22:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1724772160000|2024-08-27 15:22:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724772170000|2024-08-27 15:22:50|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1724772180000|2024-08-27 15:23:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|6
1724772190000|2024-08-27 15:23:10|51.9|51.6|51.94|51.64|51.94|51.64|51.9|51.6|14
1724772200000|2024-08-27 15:23:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1724772210000|2024-08-27 15:23:30|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1724772220000|2024-08-27 15:23:40|51.94|51.64|51.91|51.61|51.95|51.65|51.91|51.61|5
1724772230000|2024-08-27 15:23:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1724772240000|2024-08-27 15:24:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1724772250000|2024-08-27 15:24:10|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|9
1724772260000|2024-08-27 15:24:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|8
1724772270000|2024-08-27 15:24:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|9
1724772280000|2024-08-27 15:24:40|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|8
1724772290000|2024-08-27 15:24:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|6
1724772300000|2024-08-27 15:25:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1724772310000|2024-08-27 15:25:10|51.9|51.6|51.94|51.64|51.95|51.65|51.9|51.6|15
1724772320000|2024-08-27 15:25:20|51.92|51.62|51.94|51.64|51.95|51.65|51.92|51.62|12
1724772330000|2024-08-27 15:25:30|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|11
1724772340000|2024-08-27 15:25:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|6
1724772350000|2024-08-27 15:25:50|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|5
1724772360000|2024-08-27 15:26:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1724772370000|2024-08-27 15:26:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1724772380000|2024-08-27 15:26:20|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1724772390000|2024-08-27 15:26:30|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|12
1724772400000|2024-08-27 15:26:40|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|16
1724772410000|2024-08-27 15:26:50|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|12
1724772420000|2024-08-27 15:27:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724772430000|2024-08-27 15:27:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|10
1724772440000|2024-08-27 15:27:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1724772450000|2024-08-27 15:27:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1724772460000|2024-08-27 15:27:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1724772470000|2024-08-27 15:27:50|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|4
1724772480000|2024-08-27 15:28:00|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|7
1724772490000|2024-08-27 15:28:10|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|10
1724772500000|2024-08-27 15:28:20|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|12
1724772510000|2024-08-27 15:28:30|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1724772520000|2024-08-27 15:28:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|9
1724772530000|2024-08-27 15:28:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1724772540000|2024-08-27 15:29:00|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|12
1724772550000|2024-08-27 15:29:10|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1724772560000|2024-08-27 15:29:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724772570000|2024-08-27 15:29:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724772580000|2024-08-27 15:29:40|52|51.7|52.05|51.75|52.05|51.75|52|51.7|8
1724772590000|2024-08-27 15:29:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724772600000|2024-08-27 15:30:00|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724772610000|2024-08-27 15:30:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724772620000|2024-08-27 15:30:20|52.01|51.71|52.01|51.71|52.01|51.71|51.99|51.69|4
1724772630000|2024-08-27 15:30:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724772640000|2024-08-27 15:30:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724772670000|2024-08-27 15:31:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724772690000|2024-08-27 15:31:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724772700000|2024-08-27 15:31:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724772710000|2024-08-27 15:31:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724772720000|2024-08-27 15:32:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1724772730000|2024-08-27 15:32:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724772750000|2024-08-27 15:32:30|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1724772760000|2024-08-27 15:32:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724772770000|2024-08-27 15:32:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1724772780000|2024-08-27 15:33:00|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|2
1724772800000|2024-08-27 15:33:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724772810000|2024-08-27 15:33:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724772820000|2024-08-27 15:33:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1724772830000|2024-08-27 15:33:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|5
1724772840000|2024-08-27 15:34:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724772850000|2024-08-27 15:34:10|51.9|51.6|51.87|51.57|51.9|51.6|51.86|51.56|5
1724772860000|2024-08-27 15:34:20|51.86|51.56|51.87|51.57|51.88|51.58|51.86|51.56|3
1724772870000|2024-08-27 15:34:30|51.88|51.58|51.91|51.61|51.92|51.62|51.88|51.58|5
1724772880000|2024-08-27 15:34:40|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724772890000|2024-08-27 15:34:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724772900000|2024-08-27 15:35:00|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|3
1724772910000|2024-08-27 15:35:10|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|2
1724772930000|2024-08-27 15:35:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724772940000|2024-08-27 15:35:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724772950000|2024-08-27 15:35:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|8
1724772960000|2024-08-27 15:36:00|51.87|51.57|51.86|51.56|51.89|51.59|51.85|51.55|10
1724772970000|2024-08-27 15:36:10|51.85|51.55|51.85|51.55|51.86|51.56|51.82|51.52|16
1724772980000|2024-08-27 15:36:20|51.84|51.54|51.87|51.57|51.87|51.57|51.84|51.54|10
1724772990000|2024-08-27 15:36:30|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|9
1724773000000|2024-08-27 15:36:40|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|6
1724773010000|2024-08-27 15:36:50|51.91|51.61|51.95|51.65|51.95|51.65|51.9|51.6|12
1724773020000|2024-08-27 15:37:00|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|14
1724773030000|2024-08-27 15:37:10|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|8
1724773040000|2024-08-27 15:37:20|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|7
1724773050000|2024-08-27 15:37:30|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724773060000|2024-08-27 15:37:40|51.95|51.65|51.98|51.68|51.98|51.68|51.94|51.64|9
1724773070000|2024-08-27 15:37:50|51.97|51.67|52|51.7|52|51.7|51.97|51.67|8
1724773080000|2024-08-27 15:38:00|51.99|51.69|51.99|51.69|51.99|51.69|51.97|51.67|9
1724773090000|2024-08-27 15:38:10|52|51.7|51.97|51.67|52|51.7|51.97|51.67|10
1724773100000|2024-08-27 15:38:20|51.96|51.66|52|51.7|52|51.7|51.96|51.66|9
1724773110000|2024-08-27 15:38:30|52.01|51.71|52.01|51.71|52.01|51.71|51.99|51.69|13
1724773120000|2024-08-27 15:38:40|52|51.7|52.01|51.71|52.02|51.72|52|51.7|12
1724773130000|2024-08-27 15:38:50|52.02|51.72|52|51.7|52.03|51.73|52|51.7|7
1724773140000|2024-08-27 15:39:00|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|12
1724773150000|2024-08-27 15:39:10|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|11
1724773160000|2024-08-27 15:39:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1724773170000|2024-08-27 15:39:30|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|10
1724773180000|2024-08-27 15:39:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1724773190000|2024-08-27 15:39:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724773200000|2024-08-27 15:40:00|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|10
1724773210000|2024-08-27 15:40:10|52|51.7|52.02|51.72|52.02|51.72|52|51.7|5
1724773220000|2024-08-27 15:40:20|52|51.7|51.99|51.69|52.01|51.71|51.98|51.68|8
1724773230000|2024-08-27 15:40:30|52|51.7|52.02|51.72|52.02|51.72|52|51.7|7
1724773240000|2024-08-27 15:40:40|52.01|51.71|52|51.7|52.02|51.72|52|51.7|4
1724773250000|2024-08-27 15:40:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1724773260000|2024-08-27 15:41:00|52|51.7|51.98|51.68|52|51.7|51.98|51.68|5
1724773270000|2024-08-27 15:41:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724773280000|2024-08-27 15:41:20|51.97|51.67|51.98|51.68|52|51.7|51.97|51.67|7
1724773290000|2024-08-27 15:41:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|7
1724773300000|2024-08-27 15:41:40|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1724773310000|2024-08-27 15:41:50|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|10
1724773320000|2024-08-27 15:42:00|51.97|51.67|51.96|51.66|51.98|51.68|51.95|51.65|10
1724773330000|2024-08-27 15:42:10|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|17
1724773340000|2024-08-27 15:42:20|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|6
1724773350000|2024-08-27 15:42:30|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1724773360000|2024-08-27 15:42:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724773380000|2024-08-27 15:43:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724773400000|2024-08-27 15:43:20|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1724773410000|2024-08-27 15:43:30|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1724773420000|2024-08-27 15:43:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724773450000|2024-08-27 15:44:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724773480000|2024-08-27 15:44:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1724773490000|2024-08-27 15:44:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724773500000|2024-08-27 15:45:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724773510000|2024-08-27 15:45:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1724773520000|2024-08-27 15:45:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1724773530000|2024-08-27 15:45:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724773550000|2024-08-27 15:45:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|3
1724773560000|2024-08-27 15:46:00|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1724773570000|2024-08-27 15:46:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724773580000|2024-08-27 15:46:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724773590000|2024-08-27 15:46:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724773610000|2024-08-27 15:46:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724773630000|2024-08-27 15:47:10|51.9|51.6|51.9|51.6|51.92|51.62|51.9|51.6|4
1724773650000|2024-08-27 15:47:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724773660000|2024-08-27 15:47:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724773680000|2024-08-27 15:48:00|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1724773700000|2024-08-27 15:48:20|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|20
1724773710000|2024-08-27 15:48:30|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|9
1724773720000|2024-08-27 15:48:40|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|11
1724773730000|2024-08-27 15:48:50|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|5
1724773740000|2024-08-27 15:49:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|6
1724773750000|2024-08-27 15:49:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|14
1724773760000|2024-08-27 15:49:20|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1724773770000|2024-08-27 15:49:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1724773780000|2024-08-27 15:49:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724773790000|2024-08-27 15:49:50|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1724773800000|2024-08-27 15:50:00|51.82|51.52|51.82|51.52|51.83|51.53|51.8|51.5|8
1724773810000|2024-08-27 15:50:10|51.81|51.51|51.81|51.51|51.82|51.52|51.8|51.5|7
1724773820000|2024-08-27 15:50:20|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|9
1724773830000|2024-08-27 15:50:30|51.79|51.49|51.78|51.48|51.8|51.5|51.77|51.47|13
1724773840000|2024-08-27 15:50:40|51.77|51.47|51.77|51.47|51.79|51.49|51.77|51.47|8
1724773850000|2024-08-27 15:50:50|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|12
1724773860000|2024-08-27 15:51:00|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|6
1724773870000|2024-08-27 15:51:10|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|10
1724773880000|2024-08-27 15:51:20|51.78|51.48|51.78|51.48|51.8|51.5|51.77|51.47|11
1724773890000|2024-08-27 15:51:30|51.77|51.47|51.76|51.46|51.78|51.48|51.76|51.46|8
1724773900000|2024-08-27 15:51:40|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|4
1724773910000|2024-08-27 15:51:50|51.78|51.48|51.75|51.45|51.8|51.5|51.74|51.44|16
1724773920000|2024-08-27 15:52:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|4
1724773930000|2024-08-27 15:52:10|51.76|51.46|51.79|51.49|51.79|51.49|51.75|51.45|7
1724773940000|2024-08-27 15:52:20|51.77|51.47|51.77|51.47|51.78|51.48|51.75|51.45|13
1724773950000|2024-08-27 15:52:30|51.76|51.46|51.77|51.47|51.79|51.49|51.76|51.46|6
1724773960000|2024-08-27 15:52:40|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|9
1724773970000|2024-08-27 15:52:50|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|7
1724773980000|2024-08-27 15:53:00|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724773990000|2024-08-27 15:53:10|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|8
1724774000000|2024-08-27 15:53:20|51.78|51.48|51.78|51.48|51.8|51.5|51.78|51.48|14
1724774010000|2024-08-27 15:53:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724774020000|2024-08-27 15:53:40|51.75|51.45|51.73|51.43|51.76|51.46|51.73|51.43|7
1724774030000|2024-08-27 15:53:50|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|3
1724774040000|2024-08-27 15:54:00|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|3
1724774050000|2024-08-27 15:54:10|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|11
1724774060000|2024-08-27 15:54:20|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|10
1724774070000|2024-08-27 15:54:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724774080000|2024-08-27 15:54:40|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|6
1724774090000|2024-08-27 15:54:50|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|9
1724774100000|2024-08-27 15:55:00|51.79|51.49|51.8|51.5|51.8|51.5|51.76|51.46|15
1724774110000|2024-08-27 15:55:10|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724774120000|2024-08-27 15:55:20|51.82|51.52|51.82|51.52|51.85|51.55|51.82|51.52|10
1724774130000|2024-08-27 15:55:30|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|17
1724774140000|2024-08-27 15:55:40|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|13
1724774150000|2024-08-27 15:55:50|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|10
1724774160000|2024-08-27 15:56:00|51.82|51.52|51.86|51.56|51.87|51.57|51.82|51.52|12
1724774170000|2024-08-27 15:56:10|51.85|51.55|51.87|51.57|51.88|51.58|51.84|51.54|10
1724774180000|2024-08-27 15:56:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1724774190000|2024-08-27 15:56:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1724774200000|2024-08-27 15:56:40|51.86|51.56|51.84|51.54|51.88|51.58|51.84|51.54|7
1724774210000|2024-08-27 15:56:50|51.85|51.55|51.83|51.53|51.86|51.56|51.81|51.51|15
1724774220000|2024-08-27 15:57:00|51.82|51.52|51.81|51.51|51.83|51.53|51.79|51.49|17
1724774230000|2024-08-27 15:57:10|51.82|51.52|51.81|51.51|51.84|51.54|51.81|51.51|12
1724774240000|2024-08-27 15:57:20|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|19
1724774250000|2024-08-27 15:57:30|51.84|51.54|51.87|51.57|51.88|51.58|51.84|51.54|17
1724774260000|2024-08-27 15:57:40|51.86|51.56|51.86|51.56|51.88|51.58|51.85|51.55|11
1724774270000|2024-08-27 15:57:50|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|4
1724774280000|2024-08-27 15:58:00|51.87|51.57|51.88|51.58|51.89|51.59|51.86|51.56|18
1724774290000|2024-08-27 15:58:10|51.87|51.57|51.88|51.58|51.89|51.59|51.86|51.56|16
1724774300000|2024-08-27 15:58:20|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|13
1724774310000|2024-08-27 15:58:30|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|10
1724774320000|2024-08-27 15:58:40|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1724774330000|2024-08-27 15:58:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724774340000|2024-08-27 15:59:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724774350000|2024-08-27 15:59:10|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724774390000|2024-08-27 15:59:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724774400000|2024-08-27 16:00:00|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|4
1724774410000|2024-08-27 16:00:10|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1724774420000|2024-08-27 16:00:20|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1724774430000|2024-08-27 16:00:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724774440000|2024-08-27 16:00:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1724774450000|2024-08-27 16:00:50|51.75|51.45|51.72|51.42|51.77|51.47|51.7|51.4|17
1724774460000|2024-08-27 16:01:00|51.71|51.41|51.71|51.41|51.74|51.44|51.7|51.4|22
1724774470000|2024-08-27 16:01:10|51.72|51.42|51.73|51.43|51.75|51.45|51.7|51.4|20
1724774480000|2024-08-27 16:01:20|51.72|51.42|51.71|51.41|51.72|51.42|51.69|51.39|9
1724774490000|2024-08-27 16:01:30|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|9
1724774500000|2024-08-27 16:01:40|51.71|51.41|51.68|51.38|51.72|51.42|51.68|51.38|12
1724774520000|2024-08-27 16:02:00|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724774530000|2024-08-27 16:02:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1724774540000|2024-08-27 16:02:20|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|4
1724774550000|2024-08-27 16:02:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724774560000|2024-08-27 16:02:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724774570000|2024-08-27 16:02:50|51.67|51.37|51.69|51.39|51.69|51.39|51.66|51.36|5
1724774590000|2024-08-27 16:03:10|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1724774600000|2024-08-27 16:03:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724774610000|2024-08-27 16:03:30|51.69|51.39|51.68|51.38|51.69|51.39|51.67|51.37|5
1724774630000|2024-08-27 16:03:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724774640000|2024-08-27 16:04:00|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|3
1724774650000|2024-08-27 16:04:10|51.71|51.41|51.75|51.45|51.75|51.45|51.71|51.41|4
1724774660000|2024-08-27 16:04:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724774670000|2024-08-27 16:04:30|51.75|51.45|51.71|51.41|51.75|51.45|51.71|51.41|3
1724774680000|2024-08-27 16:04:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724774690000|2024-08-27 16:04:50|51.68|51.38|51.67|51.37|51.68|51.38|51.65|51.35|5
1724774700000|2024-08-27 16:05:00|51.66|51.36|51.59|51.29|51.66|51.36|51.59|51.29|5
1724774720000|2024-08-27 16:05:20|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724774730000|2024-08-27 16:05:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724774740000|2024-08-27 16:05:40|51.55|51.25|51.53|51.23|51.56|51.26|51.53|51.23|3
1724774750000|2024-08-27 16:05:50|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|3
1724774760000|2024-08-27 16:06:00|51.52|51.22|51.55|51.25|51.56|51.26|51.52|51.22|4
1724774770000|2024-08-27 16:06:10|51.54|51.24|51.52|51.22|51.54|51.24|51.51|51.21|5
1724774780000|2024-08-27 16:06:20|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724774790000|2024-08-27 16:06:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1724774810000|2024-08-27 16:06:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724774820000|2024-08-27 16:07:00|51.53|51.23|51.49|51.19|51.55|51.25|51.49|51.19|7
1724774830000|2024-08-27 16:07:10|51.48|51.18|51.49|51.19|51.49|51.19|51.47|51.17|5
1724774840000|2024-08-27 16:07:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1724774850000|2024-08-27 16:07:30|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|5
1724774860000|2024-08-27 16:07:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1724774870000|2024-08-27 16:07:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724774880000|2024-08-27 16:08:00|51.56|51.26|51.55|51.25|51.56|51.26|51.54|51.24|5
1724774900000|2024-08-27 16:08:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1724774910000|2024-08-27 16:08:30|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724774920000|2024-08-27 16:08:40|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|4
1724774930000|2024-08-27 16:08:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724774940000|2024-08-27 16:09:00|51.6|51.3|51.64|51.34|51.64|51.34|51.6|51.3|3
1724774950000|2024-08-27 16:09:10|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|6
1724774960000|2024-08-27 16:09:20|51.65|51.35|51.62|51.32|51.66|51.36|51.61|51.31|14
1724774970000|2024-08-27 16:09:30|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|12
1724774980000|2024-08-27 16:09:40|51.6|51.3|51.61|51.31|51.62|51.32|51.6|51.3|14
1724774990000|2024-08-27 16:09:50|51.62|51.32|51.64|51.34|51.64|51.34|51.61|51.31|12
1724775000000|2024-08-27 16:10:00|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|9
1724775010000|2024-08-27 16:10:10|51.65|51.35|51.68|51.38|51.69|51.39|51.65|51.35|14
1724775020000|2024-08-27 16:10:20|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1724775030000|2024-08-27 16:10:30|51.68|51.38|51.7|51.4|51.7|51.4|51.67|51.37|9
1724775040000|2024-08-27 16:10:40|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|12
1724775050000|2024-08-27 16:10:50|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1724775060000|2024-08-27 16:11:00|51.69|51.39|51.71|51.41|51.71|51.41|51.67|51.37|12
1724775070000|2024-08-27 16:11:10|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|7
1724775080000|2024-08-27 16:11:20|51.72|51.42|51.77|51.47|51.77|51.47|51.71|51.41|19
1724775090000|2024-08-27 16:11:30|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|3
1724775100000|2024-08-27 16:11:40|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|6
1724775110000|2024-08-27 16:11:50|51.79|51.49|51.78|51.48|51.79|51.49|51.76|51.46|12
1724775120000|2024-08-27 16:12:00|51.76|51.46|51.78|51.48|51.79|51.49|51.76|51.46|6
1724775130000|2024-08-27 16:12:10|51.79|51.49|51.82|51.52|51.82|51.52|51.77|51.47|15
1724775140000|2024-08-27 16:12:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|11
1724775150000|2024-08-27 16:12:30|51.82|51.52|51.82|51.52|51.85|51.55|51.82|51.52|12
1724775160000|2024-08-27 16:12:40|51.83|51.53|51.87|51.57|51.87|51.57|51.83|51.53|12
1724775170000|2024-08-27 16:12:50|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|4
1724775180000|2024-08-27 16:13:00|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|10
1724775190000|2024-08-27 16:13:10|51.87|51.57|51.91|51.61|51.91|51.61|51.87|51.57|10
1724775200000|2024-08-27 16:13:20|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|7
1724775210000|2024-08-27 16:13:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1724775230000|2024-08-27 16:13:50|51.91|51.61|51.9|51.6|51.93|51.63|51.9|51.6|7
1724775240000|2024-08-27 16:14:00|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|6
1724775250000|2024-08-27 16:14:10|51.95|51.65|51.95|51.65|51.95|51.65|51.93|51.63|10
1724775260000|2024-08-27 16:14:20|51.93|51.63|51.97|51.67|51.98|51.68|51.93|51.63|20
1724775270000|2024-08-27 16:14:30|51.96|51.66|52|51.7|52|51.7|51.96|51.66|10
1724775280000|2024-08-27 16:14:40|51.98|51.68|51.93|51.63|52|51.7|51.93|51.63|22
1724775290000|2024-08-27 16:14:50|51.94|51.64|51.93|51.63|51.96|51.66|51.93|51.63|16
1724775300000|2024-08-27 16:15:00|51.92|51.62|51.94|51.64|51.95|51.65|51.91|51.61|8
1724775310000|2024-08-27 16:15:10|51.93|51.63|51.94|51.64|51.96|51.66|51.9|51.6|17
1724775320000|2024-08-27 16:15:20|51.93|51.63|51.97|51.67|51.98|51.68|51.93|51.63|18
1724775330000|2024-08-27 16:15:30|51.95|51.65|51.98|51.68|51.99|51.69|51.95|51.65|12
1724775340000|2024-08-27 16:15:40|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|16
1724775350000|2024-08-27 16:15:50|51.99|51.69|51.98|51.68|52.01|51.71|51.97|51.67|15
1724775360000|2024-08-27 16:16:00|51.99|51.69|52.01|51.71|52.02|51.72|51.99|51.69|11
1724775370000|2024-08-27 16:16:10|52|51.7|52.01|51.71|52.02|51.72|51.99|51.69|10
1724775380000|2024-08-27 16:16:20|52.02|51.72|51.99|51.69|52.02|51.72|51.99|51.69|10
1724775390000|2024-08-27 16:16:30|52|51.7|51.99|51.69|52|51.7|51.97|51.67|13
1724775400000|2024-08-27 16:16:40|51.98|51.68|51.98|51.68|52|51.7|51.97|51.67|23
1724775410000|2024-08-27 16:16:50|51.99|51.69|51.97|51.67|51.99|51.69|51.95|51.65|11
1724775420000|2024-08-27 16:17:00|51.96|51.66|51.98|51.68|51.98|51.68|51.95|51.65|15
1724775430000|2024-08-27 16:17:10|51.97|51.67|51.93|51.63|51.97|51.67|51.93|51.63|8
1724775440000|2024-08-27 16:17:20|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|15
1724775450000|2024-08-27 16:17:30|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|10
1724775460000|2024-08-27 16:17:40|51.94|51.64|51.92|51.62|51.95|51.65|51.91|51.61|16
1724775470000|2024-08-27 16:17:50|51.9|51.6|51.9|51.6|51.92|51.62|51.89|51.59|14
1724775480000|2024-08-27 16:18:00|51.91|51.61|51.95|51.65|51.95|51.65|51.9|51.6|12
1724775490000|2024-08-27 16:18:10|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|12
1724775500000|2024-08-27 16:18:20|51.95|51.65|51.97|51.67|51.99|51.69|51.95|51.65|14
1724775510000|2024-08-27 16:18:30|51.96|51.66|51.97|51.67|51.98|51.68|51.95|51.65|11
1724775520000|2024-08-27 16:18:40|51.96|51.66|51.95|51.65|51.97|51.67|51.94|51.64|12
1724775530000|2024-08-27 16:18:50|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|6
1724775540000|2024-08-27 16:19:00|51.95|51.65|51.95|51.65|51.98|51.68|51.95|51.65|8
1724775550000|2024-08-27 16:19:10|51.97|51.67|51.97|51.67|51.99|51.69|51.96|51.66|18
1724775560000|2024-08-27 16:19:20|51.98|51.68|51.99|51.69|51.99|51.69|51.96|51.66|13
1724775570000|2024-08-27 16:19:30|51.98|51.68|52.01|51.71|52.03|51.73|51.98|51.68|19
1724775580000|2024-08-27 16:19:40|52.02|51.72|52.02|51.72|52.03|51.73|51.99|51.69|17
1724775590000|2024-08-27 16:19:50|52.01|51.71|52.03|51.73|52.03|51.73|52|51.7|13
1724775600000|2024-08-27 16:20:00|52.01|51.71|52.05|51.75|52.06|51.76|52.01|51.71|13
1724775610000|2024-08-27 16:20:10|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|18
1724775620000|2024-08-27 16:20:20|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|16
1724775630000|2024-08-27 16:20:30|52.05|51.75|52.02|51.72|52.06|51.76|52|51.7|18
1724775640000|2024-08-27 16:20:40|52|51.7|52|51.7|52.02|51.72|51.99|51.69|9
1724775650000|2024-08-27 16:20:50|51.99|51.69|52.01|51.71|52.02|51.72|51.99|51.69|6
1724775660000|2024-08-27 16:21:00|52.02|51.72|52|51.7|52.02|51.72|51.99|51.69|7
1724775670000|2024-08-27 16:21:10|51.99|51.69|51.98|51.68|52|51.7|51.97|51.67|18
1724775680000|2024-08-27 16:21:20|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|13
1724775690000|2024-08-27 16:21:30|52|51.7|51.99|51.69|52|51.7|51.98|51.68|10
1724775700000|2024-08-27 16:21:40|52|51.7|52.01|51.71|52.02|51.72|51.98|51.68|16
1724775710000|2024-08-27 16:21:50|52.02|51.72|52.01|51.71|52.02|51.72|51.99|51.69|12
1724775720000|2024-08-27 16:22:00|52|51.7|52|51.7|52.01|51.71|52|51.7|11
1724775730000|2024-08-27 16:22:10|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|11
1724775740000|2024-08-27 16:22:20|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|13
1724775750000|2024-08-27 16:22:30|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|5
1724775760000|2024-08-27 16:22:40|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|5
1724775770000|2024-08-27 16:22:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724775780000|2024-08-27 16:23:00|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1724775790000|2024-08-27 16:23:10|52.02|51.72|52.02|51.72|52.04|51.74|52|51.7|16
1724775800000|2024-08-27 16:23:20|52.03|51.73|52.03|51.73|52.04|51.74|52.01|51.71|11
1724775810000|2024-08-27 16:23:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|12
1724775820000|2024-08-27 16:23:40|52.01|51.71|52.06|51.76|52.07|51.77|52.01|51.71|13
1724775830000|2024-08-27 16:23:50|52.07|51.77|52.05|51.75|52.07|51.77|52.04|51.74|12
1724775840000|2024-08-27 16:24:00|52.07|51.77|52.06|51.76|52.07|51.77|52.04|51.74|12
1724775850000|2024-08-27 16:24:10|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|12
1724775860000|2024-08-27 16:24:20|52.05|51.75|52.07|51.77|52.07|51.77|52.03|51.73|15
1724775870000|2024-08-27 16:24:30|52.08|51.78|52.07|51.77|52.08|51.78|52.05|51.75|6
1724775880000|2024-08-27 16:24:40|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|11
1724775890000|2024-08-27 16:24:50|52.07|51.77|52.05|51.75|52.07|51.77|52.03|51.73|8
1724775900000|2024-08-27 16:25:00|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|10
1724775910000|2024-08-27 16:25:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724775920000|2024-08-27 16:25:20|52.04|51.74|52.05|51.75|52.05|51.75|52.03|51.73|11
1724775930000|2024-08-27 16:25:30|52.06|51.76|52.04|51.74|52.06|51.76|52.03|51.73|10
1724775940000|2024-08-27 16:25:40|52.02|51.72|52|51.7|52.02|51.72|51.99|51.69|21
1724775950000|2024-08-27 16:25:50|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|11
1724775960000|2024-08-27 16:26:00|52.01|51.71|52.01|51.71|52.02|51.72|51.99|51.69|11
1724775970000|2024-08-27 16:26:10|52.03|51.73|52|51.7|52.03|51.73|52|51.7|12
1724775980000|2024-08-27 16:26:20|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|13
1724775990000|2024-08-27 16:26:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724776000000|2024-08-27 16:26:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|4
1724776020000|2024-08-27 16:27:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724776030000|2024-08-27 16:27:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|6
1724776040000|2024-08-27 16:27:20|51.96|51.66|51.95|51.65|51.97|51.67|51.94|51.64|12
1724776050000|2024-08-27 16:27:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724776060000|2024-08-27 16:27:40|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|3
1724776070000|2024-08-27 16:27:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724776080000|2024-08-27 16:28:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724776090000|2024-08-27 16:28:10|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|2
1724776100000|2024-08-27 16:28:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724776110000|2024-08-27 16:28:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724776150000|2024-08-27 16:29:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724776170000|2024-08-27 16:29:30|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1724776180000|2024-08-27 16:29:40|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|2
1724776200000|2024-08-27 16:30:00|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|8
1724776210000|2024-08-27 16:30:10|52|51.7|51.97|51.67|52|51.7|51.97|51.67|14
1724776220000|2024-08-27 16:30:20|52|51.7|52|51.7|52.01|51.71|51.98|51.68|13
1724776230000|2024-08-27 16:30:30|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|11
1724776240000|2024-08-27 16:30:40|52|51.7|51.99|51.69|52|51.7|51.98|51.68|17
1724776250000|2024-08-27 16:30:50|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|11
1724776260000|2024-08-27 16:31:00|51.99|51.69|52|51.7|52.01|51.71|51.98|51.68|16
1724776270000|2024-08-27 16:31:10|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|14
1724776280000|2024-08-27 16:31:20|52.01|51.71|52.01|51.71|52.02|51.72|51.99|51.69|20
1724776290000|2024-08-27 16:31:30|52|51.7|51.97|51.67|52|51.7|51.96|51.66|11
1724776300000|2024-08-27 16:31:40|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|12
1724776310000|2024-08-27 16:31:50|51.97|51.67|51.97|51.67|51.98|51.68|51.95|51.65|9
1724776320000|2024-08-27 16:32:00|51.98|51.68|51.98|51.68|51.99|51.69|51.96|51.66|12
1724776330000|2024-08-27 16:32:10|51.99|51.69|52|51.7|52|51.7|51.98|51.68|10
1724776340000|2024-08-27 16:32:20|52.01|51.71|51.99|51.69|52.01|51.71|51.97|51.67|15
1724776350000|2024-08-27 16:32:30|52|51.7|51.98|51.68|52|51.7|51.98|51.68|8
1724776360000|2024-08-27 16:32:40|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1724776370000|2024-08-27 16:32:50|51.99|51.69|51.98|51.68|52|51.7|51.96|51.66|13
1724776380000|2024-08-27 16:33:00|51.97|51.67|52.01|51.71|52.01|51.71|51.96|51.66|19
1724776390000|2024-08-27 16:33:10|52|51.7|52|51.7|52.01|51.71|51.98|51.68|15
1724776400000|2024-08-27 16:33:20|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|5
1724776410000|2024-08-27 16:33:30|51.99|51.69|51.99|51.69|51.99|51.69|51.96|51.66|13
1724776420000|2024-08-27 16:33:40|51.98|51.68|51.97|51.67|52|51.7|51.97|51.67|15
1724776430000|2024-08-27 16:33:50|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|6
1724776440000|2024-08-27 16:34:00|51.98|51.68|52|51.7|52|51.7|51.95|51.65|19
1724776450000|2024-08-27 16:34:10|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|7
1724776460000|2024-08-27 16:34:20|51.98|51.68|51.98|51.68|52|51.7|51.96|51.66|11
1724776470000|2024-08-27 16:34:30|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|12
1724776480000|2024-08-27 16:34:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724776490000|2024-08-27 16:34:50|51.96|51.66|51.96|51.66|51.97|51.67|51.94|51.64|4
1724776500000|2024-08-27 16:35:00|51.95|51.65|51.91|51.61|51.96|51.66|51.91|51.61|14
1724776510000|2024-08-27 16:35:10|51.93|51.63|51.96|51.66|51.96|51.66|51.92|51.62|17
1724776520000|2024-08-27 16:35:20|51.95|51.65|51.9|51.6|51.96|51.66|51.9|51.6|19
1724776530000|2024-08-27 16:35:30|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|8
1724776540000|2024-08-27 16:35:40|51.92|51.62|51.96|51.66|51.96|51.66|51.92|51.62|11
1724776550000|2024-08-27 16:35:50|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|12
1724776560000|2024-08-27 16:36:00|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|8
1724776570000|2024-08-27 16:36:10|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|11
1724776580000|2024-08-27 16:36:20|51.94|51.64|51.91|51.61|51.95|51.65|51.9|51.6|11
1724776590000|2024-08-27 16:36:30|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|18
1724776600000|2024-08-27 16:36:40|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|13
1724776610000|2024-08-27 16:36:50|51.93|51.63|51.93|51.63|51.95|51.65|51.92|51.62|17
1724776620000|2024-08-27 16:37:00|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|13
1724776630000|2024-08-27 16:37:10|51.91|51.61|51.9|51.6|51.93|51.63|51.9|51.6|9
1724776640000|2024-08-27 16:37:20|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|12
1724776650000|2024-08-27 16:37:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1724776660000|2024-08-27 16:37:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724776670000|2024-08-27 16:37:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724776680000|2024-08-27 16:38:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1724776700000|2024-08-27 16:38:20|51.89|51.59|51.89|51.59|51.91|51.61|51.89|51.59|6
1724776710000|2024-08-27 16:38:30|51.9|51.6|51.88|51.58|51.9|51.6|51.87|51.57|11
1724776720000|2024-08-27 16:38:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724776730000|2024-08-27 16:38:50|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1724776740000|2024-08-27 16:39:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1724776750000|2024-08-27 16:39:10|51.82|51.52|51.81|51.51|51.84|51.54|51.81|51.51|16
1724776760000|2024-08-27 16:39:20|51.82|51.52|51.83|51.53|51.86|51.56|51.8|51.5|22
1724776770000|2024-08-27 16:39:30|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|13
1724776780000|2024-08-27 16:39:40|51.86|51.56|51.86|51.56|51.86|51.56|51.84|51.54|9
1724776790000|2024-08-27 16:39:50|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|11
1724776800000|2024-08-27 16:40:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724776810000|2024-08-27 16:40:10|51.87|51.57|51.86|51.56|51.88|51.58|51.84|51.54|8
1724776820000|2024-08-27 16:40:20|51.87|51.57|51.86|51.56|51.89|51.59|51.86|51.56|16
1724776830000|2024-08-27 16:40:30|51.87|51.57|51.86|51.56|51.88|51.58|51.86|51.56|4
1724776840000|2024-08-27 16:40:40|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1724776850000|2024-08-27 16:40:50|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|8
1724776860000|2024-08-27 16:41:00|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|9
1724776870000|2024-08-27 16:41:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724776880000|2024-08-27 16:41:20|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|6
1724776890000|2024-08-27 16:41:30|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|8
1724776900000|2024-08-27 16:41:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1724776910000|2024-08-27 16:41:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|8
1724776920000|2024-08-27 16:42:00|51.79|51.49|51.78|51.48|51.79|51.49|51.75|51.45|9
1724776930000|2024-08-27 16:42:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724776940000|2024-08-27 16:42:20|51.76|51.46|51.74|51.44|51.77|51.47|51.72|51.42|15
1724776950000|2024-08-27 16:42:30|51.75|51.45|51.72|51.42|51.75|51.45|51.71|51.41|15
1724776960000|2024-08-27 16:42:40|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|8
1724776970000|2024-08-27 16:42:50|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|6
1724776980000|2024-08-27 16:43:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|8
1724776990000|2024-08-27 16:43:10|51.71|51.41|51.75|51.45|51.75|51.45|51.71|51.41|10
1724777000000|2024-08-27 16:43:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|7
1724777010000|2024-08-27 16:43:30|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1724777020000|2024-08-27 16:43:40|51.75|51.45|51.73|51.43|51.75|51.45|51.72|51.42|7
1724777030000|2024-08-27 16:43:50|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|13
1724777040000|2024-08-27 16:44:00|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|14
1724777050000|2024-08-27 16:44:10|51.73|51.43|51.75|51.45|51.75|51.45|51.71|51.41|11
1724777060000|2024-08-27 16:44:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|5
1724777070000|2024-08-27 16:44:30|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1724777080000|2024-08-27 16:44:40|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|10
1724777090000|2024-08-27 16:44:50|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|5
1724777100000|2024-08-27 16:45:00|51.77|51.47|51.79|51.49|51.79|51.49|51.76|51.46|10
1724777110000|2024-08-27 16:45:10|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|14
1724777120000|2024-08-27 16:45:20|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|8
1724777130000|2024-08-27 16:45:30|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|15
1724777140000|2024-08-27 16:45:40|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|10
1724777150000|2024-08-27 16:45:50|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|13
1724777160000|2024-08-27 16:46:00|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|7
1724777170000|2024-08-27 16:46:10|51.82|51.52|51.86|51.56|51.87|51.57|51.82|51.52|15
1724777180000|2024-08-27 16:46:20|51.85|51.55|51.81|51.51|51.85|51.55|51.8|51.5|9
1724777190000|2024-08-27 16:46:30|51.82|51.52|51.85|51.55|51.85|51.55|51.81|51.51|12
1724777200000|2024-08-27 16:46:40|51.84|51.54|51.82|51.52|51.85|51.55|51.82|51.52|10
1724777210000|2024-08-27 16:46:50|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|9
1724777220000|2024-08-27 16:47:00|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|4
1724777230000|2024-08-27 16:47:10|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|6
1724777240000|2024-08-27 16:47:20|51.83|51.53|51.83|51.53|51.83|51.53|51.8|51.5|8
1724777250000|2024-08-27 16:47:30|51.85|51.55|51.85|51.55|51.86|51.56|51.83|51.53|13
1724777260000|2024-08-27 16:47:40|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|5
1724777270000|2024-08-27 16:47:50|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|10
1724777280000|2024-08-27 16:48:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724777290000|2024-08-27 16:48:10|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1724777300000|2024-08-27 16:48:20|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|8
1724777310000|2024-08-27 16:48:30|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|7
1724777320000|2024-08-27 16:48:40|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|7
1724777330000|2024-08-27 16:48:50|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1724777340000|2024-08-27 16:49:00|51.92|51.62|51.93|51.63|51.94|51.64|51.9|51.6|9
1724777350000|2024-08-27 16:49:10|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1724777360000|2024-08-27 16:49:20|51.92|51.62|51.92|51.62|51.94|51.64|51.91|51.61|10
1724777370000|2024-08-27 16:49:30|51.93|51.63|51.96|51.66|51.96|51.66|51.92|51.62|13
1724777380000|2024-08-27 16:49:40|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|11
1724777390000|2024-08-27 16:49:50|51.93|51.63|51.9|51.6|51.94|51.64|51.9|51.6|8
1724777400000|2024-08-27 16:50:00|51.89|51.59|51.92|51.62|51.92|51.62|51.89|51.59|10
1724777410000|2024-08-27 16:50:10|51.93|51.63|51.95|51.65|51.95|51.65|51.92|51.62|13
1724777420000|2024-08-27 16:50:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|6
1724777430000|2024-08-27 16:50:30|51.93|51.63|51.93|51.63|51.94|51.64|51.91|51.61|14
1724777440000|2024-08-27 16:50:40|51.92|51.62|51.93|51.63|51.95|51.65|51.92|51.62|5
1724777450000|2024-08-27 16:50:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|8
1724777460000|2024-08-27 16:51:00|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|10
1724777470000|2024-08-27 16:51:10|51.92|51.62|51.93|51.63|51.95|51.65|51.92|51.62|5
1724777480000|2024-08-27 16:51:20|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|8
1724777490000|2024-08-27 16:51:30|51.96|51.66|51.94|51.64|51.97|51.67|51.94|51.64|14
1724777500000|2024-08-27 16:51:40|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|8
1724777510000|2024-08-27 16:51:50|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|7
1724777520000|2024-08-27 16:52:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724777530000|2024-08-27 16:52:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724777540000|2024-08-27 16:52:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724777550000|2024-08-27 16:52:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724777560000|2024-08-27 16:52:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724777580000|2024-08-27 16:53:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724777590000|2024-08-27 16:53:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724777600000|2024-08-27 16:53:20|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1724777610000|2024-08-27 16:53:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724777620000|2024-08-27 16:53:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724777630000|2024-08-27 16:53:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724777640000|2024-08-27 16:54:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724777650000|2024-08-27 16:54:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724777660000|2024-08-27 16:54:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724777670000|2024-08-27 16:54:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724777690000|2024-08-27 16:54:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724777700000|2024-08-27 16:55:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724777710000|2024-08-27 16:55:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1724777720000|2024-08-27 16:55:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724777740000|2024-08-27 16:55:40|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1724777750000|2024-08-27 16:55:50|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|3
1724777760000|2024-08-27 16:56:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724777770000|2024-08-27 16:56:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724777780000|2024-08-27 16:56:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724777790000|2024-08-27 16:56:30|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1724777800000|2024-08-27 16:56:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724777820000|2024-08-27 16:57:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|5
1724777830000|2024-08-27 16:57:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724777840000|2024-08-27 16:57:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724777850000|2024-08-27 16:57:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724777880000|2024-08-27 16:58:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724777890000|2024-08-27 16:58:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724777950000|2024-08-27 16:59:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1724777960000|2024-08-27 16:59:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724777990000|2024-08-27 16:59:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1724778000000|2024-08-27 17:00:00|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|3
1724778010000|2024-08-27 17:00:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1724778030000|2024-08-27 17:00:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724778040000|2024-08-27 17:00:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724778050000|2024-08-27 17:00:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1724778060000|2024-08-27 17:01:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724778070000|2024-08-27 17:01:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724778080000|2024-08-27 17:01:20|51.7|51.4|51.67|51.37|51.7|51.4|51.66|51.36|6
1724778090000|2024-08-27 17:01:30|51.69|51.39|51.71|51.41|51.72|51.42|51.69|51.39|6
1724778100000|2024-08-27 17:01:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724778110000|2024-08-27 17:01:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1724778120000|2024-08-27 17:02:00|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|5
1724778130000|2024-08-27 17:02:10|51.7|51.4|51.67|51.37|51.7|51.4|51.67|51.37|4
1724778140000|2024-08-27 17:02:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724778150000|2024-08-27 17:02:30|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|6
1724778160000|2024-08-27 17:02:40|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724778170000|2024-08-27 17:02:50|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724778180000|2024-08-27 17:03:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724778190000|2024-08-27 17:03:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724778200000|2024-08-27 17:03:20|51.62|51.32|51.67|51.37|51.67|51.37|51.62|51.32|7
1724778210000|2024-08-27 17:03:30|51.66|51.36|51.67|51.37|51.68|51.38|51.66|51.36|6
1724778220000|2024-08-27 17:03:40|51.66|51.36|51.67|51.37|51.68|51.38|51.66|51.36|6
1724778230000|2024-08-27 17:03:50|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|5
1724778240000|2024-08-27 17:04:00|51.67|51.37|51.7|51.4|51.7|51.4|51.67|51.37|10
1724778250000|2024-08-27 17:04:10|51.71|51.41|51.72|51.42|51.74|51.44|51.7|51.4|11
1724778260000|2024-08-27 17:04:20|51.73|51.43|51.75|51.45|51.75|51.45|51.72|51.42|5
1724778270000|2024-08-27 17:04:30|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724778280000|2024-08-27 17:04:40|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|4
1724778290000|2024-08-27 17:04:50|51.71|51.41|51.7|51.4|51.72|51.42|51.7|51.4|12
1724778300000|2024-08-27 17:05:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1724778310000|2024-08-27 17:05:10|51.71|51.41|51.73|51.43|51.74|51.44|51.7|51.4|18
1724778320000|2024-08-27 17:05:20|51.74|51.44|51.77|51.47|51.77|51.47|51.73|51.43|10
1724778330000|2024-08-27 17:05:30|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|7
1724778340000|2024-08-27 17:05:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724778350000|2024-08-27 17:05:50|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724778360000|2024-08-27 17:06:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1724778370000|2024-08-27 17:06:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1724778380000|2024-08-27 17:06:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|8
1724778390000|2024-08-27 17:06:30|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|9
1724778400000|2024-08-27 17:06:40|51.73|51.43|51.73|51.43|51.74|51.44|51.72|51.42|11
1724778410000|2024-08-27 17:06:50|51.72|51.42|51.71|51.41|51.73|51.43|51.71|51.41|6
1724778420000|2024-08-27 17:07:00|51.72|51.42|51.71|51.41|51.74|51.44|51.71|51.41|10
1724778430000|2024-08-27 17:07:10|51.72|51.42|51.7|51.4|51.72|51.42|51.69|51.39|9
1724778440000|2024-08-27 17:07:20|51.71|51.41|51.72|51.42|51.72|51.42|51.7|51.4|4
1724778450000|2024-08-27 17:07:30|51.71|51.41|51.72|51.42|51.73|51.43|51.71|51.41|4
1724778460000|2024-08-27 17:07:40|51.73|51.43|51.71|51.41|51.74|51.44|51.71|51.41|9
1724778470000|2024-08-27 17:07:50|51.72|51.42|51.75|51.45|51.76|51.46|51.71|51.41|15
1724778480000|2024-08-27 17:08:00|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|11
1724778490000|2024-08-27 17:08:10|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|6
1724778500000|2024-08-27 17:08:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724778510000|2024-08-27 17:08:30|51.77|51.47|51.75|51.45|51.77|51.47|51.74|51.44|7
1724778520000|2024-08-27 17:08:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724778540000|2024-08-27 17:09:00|51.77|51.47|51.76|51.46|51.78|51.48|51.76|51.46|4
1724778550000|2024-08-27 17:09:10|51.75|51.45|51.73|51.43|51.75|51.45|51.72|51.42|14
1724778560000|2024-08-27 17:09:20|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|7
1724778570000|2024-08-27 17:09:30|51.73|51.43|51.76|51.46|51.77|51.47|51.73|51.43|7
1724778580000|2024-08-27 17:09:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724778590000|2024-08-27 17:09:50|51.76|51.46|51.78|51.48|51.79|51.49|51.76|51.46|7
1724778600000|2024-08-27 17:10:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1724778610000|2024-08-27 17:10:10|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|4
1724778620000|2024-08-27 17:10:20|51.79|51.49|51.8|51.5|51.82|51.52|51.79|51.49|10
1724778630000|2024-08-27 17:10:30|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|5
1724778640000|2024-08-27 17:10:40|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|4
1724778650000|2024-08-27 17:10:50|51.82|51.52|51.84|51.54|51.85|51.55|51.82|51.52|9
1724778660000|2024-08-27 17:11:00|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|4
1724778670000|2024-08-27 17:11:10|51.84|51.54|51.81|51.51|51.85|51.55|51.81|51.51|12
1724778680000|2024-08-27 17:11:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724778690000|2024-08-27 17:11:30|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724778700000|2024-08-27 17:11:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1724778710000|2024-08-27 17:11:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724778720000|2024-08-27 17:12:00|51.75|51.45|51.7|51.4|51.75|51.45|51.7|51.4|5
1724778730000|2024-08-27 17:12:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724778740000|2024-08-27 17:12:20|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|3
1724778750000|2024-08-27 17:12:30|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724778760000|2024-08-27 17:12:40|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1724778770000|2024-08-27 17:12:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1724778780000|2024-08-27 17:13:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724778790000|2024-08-27 17:13:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1724778800000|2024-08-27 17:13:20|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1724778810000|2024-08-27 17:13:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1724778820000|2024-08-27 17:13:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724778830000|2024-08-27 17:13:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724778840000|2024-08-27 17:14:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724778850000|2024-08-27 17:14:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1724778860000|2024-08-27 17:14:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724778870000|2024-08-27 17:14:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724778880000|2024-08-27 17:14:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724778890000|2024-08-27 17:14:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724778900000|2024-08-27 17:15:00|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|6
1724778910000|2024-08-27 17:15:10|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|5
1724778930000|2024-08-27 17:15:30|51.82|51.52|51.8|51.5|51.83|51.53|51.8|51.5|5
1724778940000|2024-08-27 17:15:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724778960000|2024-08-27 17:16:00|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1724778970000|2024-08-27 17:16:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|2
1724778990000|2024-08-27 17:16:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724779000000|2024-08-27 17:16:40|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|4
1724779010000|2024-08-27 17:16:50|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724779020000|2024-08-27 17:17:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1724779030000|2024-08-27 17:17:10|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|4
1724779040000|2024-08-27 17:17:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724779050000|2024-08-27 17:17:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724779060000|2024-08-27 17:17:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724779070000|2024-08-27 17:17:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724779100000|2024-08-27 17:18:20|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|4
1724779110000|2024-08-27 17:18:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724779120000|2024-08-27 17:18:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724779130000|2024-08-27 17:18:50|51.86|51.56|51.82|51.52|51.86|51.56|51.82|51.52|3
1724779140000|2024-08-27 17:19:00|51.83|51.53|51.81|51.51|51.84|51.54|51.81|51.51|5
1724779160000|2024-08-27 17:19:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724779180000|2024-08-27 17:19:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1724779200000|2024-08-27 17:20:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724779220000|2024-08-27 17:20:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724779230000|2024-08-27 17:20:30|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724779240000|2024-08-27 17:20:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1724779260000|2024-08-27 17:21:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1724779290000|2024-08-27 17:21:30|51.78|51.48|51.82|51.52|51.82|51.52|51.78|51.48|4
1724779300000|2024-08-27 17:21:40|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1724779310000|2024-08-27 17:21:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724779320000|2024-08-27 17:22:00|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724779340000|2024-08-27 17:22:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1724779350000|2024-08-27 17:22:30|51.84|51.54|51.86|51.56|51.87|51.57|51.84|51.54|3
1724779370000|2024-08-27 17:22:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724779380000|2024-08-27 17:23:00|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1724779390000|2024-08-27 17:23:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724779400000|2024-08-27 17:23:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724779410000|2024-08-27 17:23:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724779420000|2024-08-27 17:23:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724779440000|2024-08-27 17:24:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724779460000|2024-08-27 17:24:20|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|3
1724779470000|2024-08-27 17:24:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724779480000|2024-08-27 17:24:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724779490000|2024-08-27 17:24:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724779500000|2024-08-27 17:25:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724779510000|2024-08-27 17:25:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724779520000|2024-08-27 17:25:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724779530000|2024-08-27 17:25:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724779550000|2024-08-27 17:25:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724779560000|2024-08-27 17:26:00|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|3
1724779570000|2024-08-27 17:26:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1724779580000|2024-08-27 17:26:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724779590000|2024-08-27 17:26:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724779610000|2024-08-27 17:26:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724779620000|2024-08-27 17:27:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724779630000|2024-08-27 17:27:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|3
1724779640000|2024-08-27 17:27:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724779660000|2024-08-27 17:27:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724779670000|2024-08-27 17:27:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724779690000|2024-08-27 17:28:10|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1724779700000|2024-08-27 17:28:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|11
1724779710000|2024-08-27 17:28:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1724779720000|2024-08-27 17:28:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1724779730000|2024-08-27 17:28:50|52.05|51.75|52.04|51.74|52.07|51.77|52.02|51.72|8
1724779740000|2024-08-27 17:29:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|9
1724779750000|2024-08-27 17:29:10|52.04|51.74|52.03|51.73|52.05|51.75|52.02|51.72|15
1724779760000|2024-08-27 17:29:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1724779770000|2024-08-27 17:29:30|52.02|51.72|52|51.7|52.02|51.72|51.99|51.69|7
1724779780000|2024-08-27 17:29:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1724779800000|2024-08-27 17:30:00|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|11
1724779810000|2024-08-27 17:30:10|52|51.7|51.98|51.68|52.01|51.71|51.98|51.68|11
1724779820000|2024-08-27 17:30:20|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1724779830000|2024-08-27 17:30:30|51.97|51.67|51.96|51.66|51.98|51.68|51.94|51.64|15
1724779840000|2024-08-27 17:30:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|7
1724779850000|2024-08-27 17:30:50|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|16
1724779860000|2024-08-27 17:31:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|9
1724779870000|2024-08-27 17:31:10|51.95|51.65|51.9|51.6|51.95|51.65|51.9|51.6|5
1724779880000|2024-08-27 17:31:20|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|3
1724779890000|2024-08-27 17:31:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724779910000|2024-08-27 17:31:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724779920000|2024-08-27 17:32:00|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|3
1724779940000|2024-08-27 17:32:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724779950000|2024-08-27 17:32:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1724779970000|2024-08-27 17:32:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724779980000|2024-08-27 17:33:00|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|4
1724779990000|2024-08-27 17:33:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1724780000000|2024-08-27 17:33:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724780010000|2024-08-27 17:33:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1724780020000|2024-08-27 17:33:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1724780030000|2024-08-27 17:33:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724780040000|2024-08-27 17:34:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724780050000|2024-08-27 17:34:10|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|4
1724780070000|2024-08-27 17:34:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724780100000|2024-08-27 17:35:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724780110000|2024-08-27 17:35:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724780140000|2024-08-27 17:35:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724780150000|2024-08-27 17:35:50|51.95|51.65|51.9|51.6|51.95|51.65|51.9|51.6|5
1724780170000|2024-08-27 17:36:10|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1724780180000|2024-08-27 17:36:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724780190000|2024-08-27 17:36:30|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|6
1724780200000|2024-08-27 17:36:40|51.88|51.58|51.91|51.61|51.91|51.61|51.88|51.58|10
1724780230000|2024-08-27 17:37:10|51.9|51.6|51.89|51.59|51.91|51.61|51.88|51.58|8
1724780240000|2024-08-27 17:37:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724780250000|2024-08-27 17:37:30|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|7
1724780260000|2024-08-27 17:37:40|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|8
1724780270000|2024-08-27 17:37:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1724780280000|2024-08-27 17:38:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1724780290000|2024-08-27 17:38:10|51.86|51.56|51.87|51.57|51.88|51.58|51.86|51.56|12
1724780300000|2024-08-27 17:38:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724780310000|2024-08-27 17:38:30|51.88|51.58|51.86|51.56|51.89|51.59|51.86|51.56|5
1724780320000|2024-08-27 17:38:40|51.85|51.55|51.83|51.53|51.85|51.55|51.82|51.52|14
1724780330000|2024-08-27 17:38:50|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|9
1724780340000|2024-08-27 17:39:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|9
1724780350000|2024-08-27 17:39:10|51.82|51.52|51.83|51.53|51.83|51.53|51.8|51.5|12
1724780360000|2024-08-27 17:39:20|51.82|51.52|51.87|51.57|51.87|51.57|51.82|51.52|8
1724780370000|2024-08-27 17:39:30|51.86|51.56|51.87|51.57|51.87|51.57|51.84|51.54|9
1724780380000|2024-08-27 17:39:40|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|5
1724780390000|2024-08-27 17:39:50|51.84|51.54|51.84|51.54|51.86|51.56|51.84|51.54|7
1724780400000|2024-08-27 17:40:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|9
1724780410000|2024-08-27 17:40:10|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|13
1724780420000|2024-08-27 17:40:20|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|8
1724780430000|2024-08-27 17:40:30|51.84|51.54|51.83|51.53|51.85|51.55|51.81|51.51|12
1724780440000|2024-08-27 17:40:40|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|8
1724780450000|2024-08-27 17:40:50|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1724780460000|2024-08-27 17:41:00|51.83|51.53|51.85|51.55|51.85|51.55|51.82|51.52|13
1724780470000|2024-08-27 17:41:10|51.84|51.54|51.83|51.53|51.84|51.54|51.81|51.51|10
1724780480000|2024-08-27 17:41:20|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|7
1724780490000|2024-08-27 17:41:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724780500000|2024-08-27 17:41:40|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|7
1724780510000|2024-08-27 17:41:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724780520000|2024-08-27 17:42:00|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|8
1724780530000|2024-08-27 17:42:10|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|8
1724780540000|2024-08-27 17:42:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1724780550000|2024-08-27 17:42:30|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|6
1724780560000|2024-08-27 17:42:40|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|4
1724780570000|2024-08-27 17:42:50|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1724780580000|2024-08-27 17:43:00|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|10
1724780590000|2024-08-27 17:43:10|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|6
1724780600000|2024-08-27 17:43:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1724780610000|2024-08-27 17:43:30|51.81|51.51|51.82|51.52|51.83|51.53|51.81|51.51|4
1724780620000|2024-08-27 17:43:40|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1724780630000|2024-08-27 17:43:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1724780640000|2024-08-27 17:44:00|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1724780650000|2024-08-27 17:44:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724780670000|2024-08-27 17:44:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1724780680000|2024-08-27 17:44:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724780690000|2024-08-27 17:44:50|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1724780700000|2024-08-27 17:45:00|51.81|51.51|51.81|51.51|51.81|51.51|51.79|51.49|5
1724780710000|2024-08-27 17:45:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|4
1724780720000|2024-08-27 17:45:20|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1724780730000|2024-08-27 17:45:30|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|5
1724780740000|2024-08-27 17:45:40|51.85|51.55|51.84|51.54|51.86|51.56|51.83|51.53|8
1724780750000|2024-08-27 17:45:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1724780760000|2024-08-27 17:46:00|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1724780770000|2024-08-27 17:46:10|51.84|51.54|51.84|51.54|51.85|51.55|51.81|51.51|14
1724780780000|2024-08-27 17:46:20|51.83|51.53|51.86|51.56|51.86|51.56|51.82|51.52|6
1724780790000|2024-08-27 17:46:30|51.85|51.55|51.83|51.53|51.85|51.55|51.82|51.52|9
1724780800000|2024-08-27 17:46:40|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|5
1724780810000|2024-08-27 17:46:50|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|5
1724780820000|2024-08-27 17:47:00|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|8
1724780830000|2024-08-27 17:47:10|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|6
1724780840000|2024-08-27 17:47:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724780850000|2024-08-27 17:47:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724780860000|2024-08-27 17:47:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724780880000|2024-08-27 17:48:00|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|4
1724780890000|2024-08-27 17:48:10|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|4
1724780900000|2024-08-27 17:48:20|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724780920000|2024-08-27 17:48:40|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|4
1724780940000|2024-08-27 17:49:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724780950000|2024-08-27 17:49:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|2
1724780960000|2024-08-27 17:49:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724780970000|2024-08-27 17:49:30|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1724780990000|2024-08-27 17:49:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724781010000|2024-08-27 17:50:10|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|3
1724781020000|2024-08-27 17:50:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1724781030000|2024-08-27 17:50:30|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|4
1724781050000|2024-08-27 17:50:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724781060000|2024-08-27 17:51:00|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|3
1724781070000|2024-08-27 17:51:10|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724781080000|2024-08-27 17:51:20|51.86|51.56|51.88|51.58|51.89|51.59|51.86|51.56|3
1724781090000|2024-08-27 17:51:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1724781100000|2024-08-27 17:51:40|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724781110000|2024-08-27 17:51:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724781120000|2024-08-27 17:52:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724781130000|2024-08-27 17:52:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724781150000|2024-08-27 17:52:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724781160000|2024-08-27 17:52:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724781170000|2024-08-27 17:52:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724781180000|2024-08-27 17:53:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1724781190000|2024-08-27 17:53:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724781200000|2024-08-27 17:53:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724781220000|2024-08-27 17:53:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1724781240000|2024-08-27 17:54:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724781250000|2024-08-27 17:54:10|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1724781270000|2024-08-27 17:54:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724781280000|2024-08-27 17:54:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724781290000|2024-08-27 17:54:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724781300000|2024-08-27 17:55:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724781320000|2024-08-27 17:55:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724781330000|2024-08-27 17:55:30|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|4
1724781340000|2024-08-27 17:55:40|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1724781350000|2024-08-27 17:55:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724781360000|2024-08-27 17:56:00|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1724781370000|2024-08-27 17:56:10|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1724781390000|2024-08-27 17:56:30|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1724781400000|2024-08-27 17:56:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724781410000|2024-08-27 17:56:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1724781430000|2024-08-27 17:57:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1724781440000|2024-08-27 17:57:20|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1724781450000|2024-08-27 17:57:30|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|8
1724781460000|2024-08-27 17:57:40|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|6
1724781470000|2024-08-27 17:57:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724781480000|2024-08-27 17:58:00|51.9|51.6|51.92|51.62|51.93|51.63|51.9|51.6|8
1724781490000|2024-08-27 17:58:10|51.93|51.63|51.92|51.62|51.95|51.65|51.92|51.62|16
1724781500000|2024-08-27 17:58:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|5
1724781510000|2024-08-27 17:58:30|51.92|51.62|51.94|51.64|51.95|51.65|51.91|51.61|9
1724781520000|2024-08-27 17:58:40|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|7
1724781530000|2024-08-27 17:58:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724781540000|2024-08-27 17:59:00|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|4
1724781550000|2024-08-27 17:59:10|51.94|51.64|51.93|51.63|51.96|51.66|51.92|51.62|9
1724781560000|2024-08-27 17:59:20|51.92|51.62|51.92|51.62|51.95|51.65|51.92|51.62|12
1724781570000|2024-08-27 17:59:30|51.93|51.63|51.95|51.65|51.95|51.65|51.92|51.62|7
1724781580000|2024-08-27 17:59:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724781590000|2024-08-27 17:59:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1724781600000|2024-08-27 18:00:00|51.95|51.65|51.95|51.65|51.95|51.65|51.92|51.62|8
1724781610000|2024-08-27 18:00:10|51.93|51.63|51.92|51.62|51.95|51.65|51.91|51.61|12
1724781620000|2024-08-27 18:00:20|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|15
1724781630000|2024-08-27 18:00:30|51.9|51.6|51.91|51.61|51.94|51.64|51.9|51.6|9
1724781640000|2024-08-27 18:00:40|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|4
1724781650000|2024-08-27 18:00:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724781660000|2024-08-27 18:01:00|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|6
1724781670000|2024-08-27 18:01:10|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1724781680000|2024-08-27 18:01:20|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|4
1724781690000|2024-08-27 18:01:30|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|6
1724781700000|2024-08-27 18:01:40|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|3
1724781710000|2024-08-27 18:01:50|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1724781720000|2024-08-27 18:02:00|51.98|51.68|51.92|51.62|51.98|51.68|51.92|51.62|14
1724781730000|2024-08-27 18:02:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1724781740000|2024-08-27 18:02:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724781750000|2024-08-27 18:02:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|2
1724781760000|2024-08-27 18:02:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724781770000|2024-08-27 18:02:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1724781780000|2024-08-27 18:03:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724781790000|2024-08-27 18:03:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724781820000|2024-08-27 18:03:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724781840000|2024-08-27 18:04:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724781850000|2024-08-27 18:04:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724781870000|2024-08-27 18:04:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724781890000|2024-08-27 18:04:50|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1724781900000|2024-08-27 18:05:00|51.83|51.53|51.86|51.56|51.87|51.57|51.83|51.53|4
1724781910000|2024-08-27 18:05:10|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724781920000|2024-08-27 18:05:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724781930000|2024-08-27 18:05:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724781940000|2024-08-27 18:05:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724781950000|2024-08-27 18:05:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1724781960000|2024-08-27 18:06:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724781970000|2024-08-27 18:06:10|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724781980000|2024-08-27 18:06:20|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|5
1724781990000|2024-08-27 18:06:30|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1724782010000|2024-08-27 18:06:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724782040000|2024-08-27 18:07:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1724782050000|2024-08-27 18:07:30|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1724782080000|2024-08-27 18:08:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724782090000|2024-08-27 18:08:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1724782100000|2024-08-27 18:08:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724782110000|2024-08-27 18:08:30|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|4
1724782120000|2024-08-27 18:08:40|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|2
1724782140000|2024-08-27 18:09:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724782150000|2024-08-27 18:09:10|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1724782160000|2024-08-27 18:09:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724782180000|2024-08-27 18:09:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724782190000|2024-08-27 18:09:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1724782200000|2024-08-27 18:10:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724782210000|2024-08-27 18:10:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724782220000|2024-08-27 18:10:20|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|6
1724782230000|2024-08-27 18:10:30|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1724782240000|2024-08-27 18:10:40|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1724782250000|2024-08-27 18:10:50|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|4
1724782260000|2024-08-27 18:11:00|51.82|51.52|51.87|51.57|51.87|51.57|51.81|51.51|14
1724782270000|2024-08-27 18:11:10|51.86|51.56|51.86|51.56|51.86|51.56|51.84|51.54|5
1724782280000|2024-08-27 18:11:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|6
1724782290000|2024-08-27 18:11:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724782300000|2024-08-27 18:11:40|51.88|51.58|51.88|51.58|51.88|51.58|51.86|51.56|5
1724782310000|2024-08-27 18:11:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724782320000|2024-08-27 18:12:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724782330000|2024-08-27 18:12:10|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|4
1724782340000|2024-08-27 18:12:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1724782350000|2024-08-27 18:12:30|51.83|51.53|51.86|51.56|51.86|51.56|51.83|51.53|4
1724782360000|2024-08-27 18:12:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1724782380000|2024-08-27 18:13:00|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|4
1724782390000|2024-08-27 18:13:10|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1724782400000|2024-08-27 18:13:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724782410000|2024-08-27 18:13:30|51.89|51.59|51.9|51.6|51.91|51.61|51.88|51.58|5
1724782420000|2024-08-27 18:13:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1724782430000|2024-08-27 18:13:50|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|4
1724782440000|2024-08-27 18:14:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724782450000|2024-08-27 18:14:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724782460000|2024-08-27 18:14:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724782470000|2024-08-27 18:14:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724782480000|2024-08-27 18:14:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724782490000|2024-08-27 18:14:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1724782500000|2024-08-27 18:15:00|51.86|51.56|51.85|51.55|51.86|51.56|51.84|51.54|3
1724782510000|2024-08-27 18:15:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724782520000|2024-08-27 18:15:20|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1724782530000|2024-08-27 18:15:30|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|3
1724782540000|2024-08-27 18:15:40|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|4
1724782550000|2024-08-27 18:15:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1724782560000|2024-08-27 18:16:00|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|6
1724782570000|2024-08-27 18:16:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1724782580000|2024-08-27 18:16:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724782590000|2024-08-27 18:16:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1724782600000|2024-08-27 18:16:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724782610000|2024-08-27 18:16:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724782620000|2024-08-27 18:17:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1724782630000|2024-08-27 18:17:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724782640000|2024-08-27 18:17:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1724782650000|2024-08-27 18:17:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1724782660000|2024-08-27 18:17:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1724782670000|2024-08-27 18:17:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1724782680000|2024-08-27 18:18:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1724782690000|2024-08-27 18:18:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1724782700000|2024-08-27 18:18:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1724782710000|2024-08-27 18:18:30|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1724782720000|2024-08-27 18:18:40|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|9
1724782730000|2024-08-27 18:18:50|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1724782740000|2024-08-27 18:19:00|52.11|51.81|52.11|51.81|52.11|51.81|52.09|51.79|11
1724782750000|2024-08-27 18:19:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|10
1724782760000|2024-08-27 18:19:20|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|9
1724782770000|2024-08-27 18:19:30|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|5
1724782780000|2024-08-27 18:19:40|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|6
1724782790000|2024-08-27 18:19:50|52.13|51.83|52.15|51.85|52.15|51.85|52.12|51.82|5
1724782800000|2024-08-27 18:20:00|52.12|51.82|52.15|51.85|52.17|51.87|52.12|51.82|16
1724782810000|2024-08-27 18:20:10|52.16|51.86|52.16|51.86|52.17|51.87|52.13|51.83|15
1724782820000|2024-08-27 18:20:20|52.17|51.87|52.16|51.86|52.17|51.87|52.14|51.84|12
1724782830000|2024-08-27 18:20:30|52.14|51.84|52.18|51.88|52.19|51.89|52.14|51.84|15
1724782840000|2024-08-27 18:20:40|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|8
1724782850000|2024-08-27 18:20:50|52.19|51.89|52.16|51.86|52.19|51.89|52.13|51.83|10
1724782860000|2024-08-27 18:21:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|9
1724782870000|2024-08-27 18:21:10|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|10
1724782880000|2024-08-27 18:21:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1724782890000|2024-08-27 18:21:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|9
1724782900000|2024-08-27 18:21:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1724782910000|2024-08-27 18:21:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1724782920000|2024-08-27 18:22:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1724782930000|2024-08-27 18:22:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1724782940000|2024-08-27 18:22:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1724782950000|2024-08-27 18:22:30|52.2|51.9|52.19|51.89|52.22|51.92|52.19|51.89|9
1724782960000|2024-08-27 18:22:40|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|5
1724782970000|2024-08-27 18:22:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1724782990000|2024-08-27 18:23:10|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|4
1724783000000|2024-08-27 18:23:20|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1724783010000|2024-08-27 18:23:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1724783020000|2024-08-27 18:23:40|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|8
1724783030000|2024-08-27 18:23:50|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1724783040000|2024-08-27 18:24:00|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|7
1724783050000|2024-08-27 18:24:10|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1724783060000|2024-08-27 18:24:20|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|4
1724783070000|2024-08-27 18:24:30|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|13
1724783080000|2024-08-27 18:24:40|52.05|51.75|52.05|51.75|52.05|51.75|52.03|51.73|8
1724783090000|2024-08-27 18:24:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|6
1724783100000|2024-08-27 18:25:00|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|7
1724783110000|2024-08-27 18:25:10|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|13
1724783120000|2024-08-27 18:25:20|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|7
1724783130000|2024-08-27 18:25:30|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|6
1724783140000|2024-08-27 18:25:40|52.04|51.74|52.05|51.75|52.07|51.77|52.03|51.73|11
1724783150000|2024-08-27 18:25:50|52.06|51.76|52.04|51.74|52.06|51.76|52.03|51.73|8
1724783160000|2024-08-27 18:26:00|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1724783170000|2024-08-27 18:26:10|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|4
1724783180000|2024-08-27 18:26:20|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1724783190000|2024-08-27 18:26:30|52|51.7|52.01|51.71|52.02|51.72|52|51.7|6
1724783200000|2024-08-27 18:26:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|6
1724783210000|2024-08-27 18:26:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724783220000|2024-08-27 18:27:00|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|5
1724783230000|2024-08-27 18:27:10|52|51.7|51.98|51.68|52|51.7|51.98|51.68|9
1724783240000|2024-08-27 18:27:20|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1724783250000|2024-08-27 18:27:30|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1724783260000|2024-08-27 18:27:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1724783270000|2024-08-27 18:27:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1724783290000|2024-08-27 18:28:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1724783300000|2024-08-27 18:28:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724783330000|2024-08-27 18:28:50|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1724783350000|2024-08-27 18:29:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1724783380000|2024-08-27 18:29:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724783390000|2024-08-27 18:29:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724783400000|2024-08-27 18:30:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1724783410000|2024-08-27 18:30:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724783420000|2024-08-27 18:30:20|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|6
1724783430000|2024-08-27 18:30:30|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|9
1724783440000|2024-08-27 18:30:40|52|51.7|52|51.7|52.01|51.71|51.99|51.69|7
1724783450000|2024-08-27 18:30:50|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|9
1724783460000|2024-08-27 18:31:00|52|51.7|52.03|51.73|52.04|51.74|52|51.7|13
1724783470000|2024-08-27 18:31:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1724783480000|2024-08-27 18:31:20|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1724783490000|2024-08-27 18:31:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1724783500000|2024-08-27 18:31:40|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|6
1724783520000|2024-08-27 18:32:00|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1724783530000|2024-08-27 18:32:10|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|10
1724783540000|2024-08-27 18:32:20|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|19
1724783550000|2024-08-27 18:32:30|52.01|51.71|52.02|51.72|52.04|51.74|52.01|51.71|8
1724783560000|2024-08-27 18:32:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|7
1724783570000|2024-08-27 18:32:50|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|15
1724783580000|2024-08-27 18:33:00|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1724783590000|2024-08-27 18:33:10|52.02|51.72|52.06|51.76|52.06|51.76|52.02|51.72|5
1724783600000|2024-08-27 18:33:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724783610000|2024-08-27 18:33:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724783630000|2024-08-27 18:33:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1724783640000|2024-08-27 18:34:00|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|7
1724783650000|2024-08-27 18:34:10|52.08|51.78|52.04|51.74|52.08|51.78|52.03|51.73|6
1724783660000|2024-08-27 18:34:20|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1724783670000|2024-08-27 18:34:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1724783680000|2024-08-27 18:34:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724783690000|2024-08-27 18:34:50|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|4
1724783700000|2024-08-27 18:35:00|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|9
1724783710000|2024-08-27 18:35:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1724783720000|2024-08-27 18:35:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1724783730000|2024-08-27 18:35:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1724783740000|2024-08-27 18:35:40|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|6
1724783760000|2024-08-27 18:36:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724783770000|2024-08-27 18:36:10|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1724783780000|2024-08-27 18:36:20|52.06|51.76|52|51.7|52.06|51.76|52|51.7|6
1724783790000|2024-08-27 18:36:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724783800000|2024-08-27 18:36:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1724783810000|2024-08-27 18:36:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1724783820000|2024-08-27 18:37:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1724783830000|2024-08-27 18:37:10|52|51.7|52.01|51.71|52.02|51.72|52|51.7|10
1724783840000|2024-08-27 18:37:20|52.02|51.72|52|51.7|52.02|51.72|51.99|51.69|9
1724783860000|2024-08-27 18:37:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1724783880000|2024-08-27 18:38:00|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1724783890000|2024-08-27 18:38:10|51.98|51.68|52.01|51.71|52.01|51.71|51.98|51.68|10
1724783900000|2024-08-27 18:38:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1724783910000|2024-08-27 18:38:30|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|15
1724783920000|2024-08-27 18:38:40|52|51.7|52|51.7|52|51.7|51.99|51.69|9
1724783930000|2024-08-27 18:38:50|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|8
1724783940000|2024-08-27 18:39:00|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724783960000|2024-08-27 18:39:20|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|4
1724783970000|2024-08-27 18:39:30|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1724783980000|2024-08-27 18:39:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1724784000000|2024-08-27 18:40:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724784010000|2024-08-27 18:40:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1724784020000|2024-08-27 18:40:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724784030000|2024-08-27 18:40:30|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|7
1724784040000|2024-08-27 18:40:40|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1724784050000|2024-08-27 18:40:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1724784060000|2024-08-27 18:41:00|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|10
1724784070000|2024-08-27 18:41:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724784080000|2024-08-27 18:41:20|52|51.7|52.02|51.72|52.02|51.72|52|51.7|5
1724784090000|2024-08-27 18:41:30|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1724784100000|2024-08-27 18:41:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724784130000|2024-08-27 18:42:10|52|51.7|52.02|51.72|52.02|51.72|52|51.7|8
1724784140000|2024-08-27 18:42:20|52.01|51.71|52|51.7|52.02|51.72|52|51.7|6
1724784150000|2024-08-27 18:42:30|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|7
1724784160000|2024-08-27 18:42:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724784170000|2024-08-27 18:42:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1724784180000|2024-08-27 18:43:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1724784190000|2024-08-27 18:43:10|51.98|51.68|52.01|51.71|52.01|51.71|51.98|51.68|4
1724784200000|2024-08-27 18:43:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|10
1724784210000|2024-08-27 18:43:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|6
1724784220000|2024-08-27 18:43:40|52|51.7|52|51.7|52.01|51.71|52|51.7|11
1724784230000|2024-08-27 18:43:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1724784240000|2024-08-27 18:44:00|52|51.7|52.07|51.77|52.07|51.77|52|51.7|7
1724784250000|2024-08-27 18:44:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1724784260000|2024-08-27 18:44:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|10
1724784270000|2024-08-27 18:44:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|3
1724784280000|2024-08-27 18:44:40|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1724784300000|2024-08-27 18:45:00|52.06|51.76|52.06|51.76|52.06|51.76|52.03|51.73|7
1724784320000|2024-08-27 18:45:20|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1724784330000|2024-08-27 18:45:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1724784340000|2024-08-27 18:45:40|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|6
1724784350000|2024-08-27 18:45:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724784360000|2024-08-27 18:46:00|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1724784370000|2024-08-27 18:46:10|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1724784380000|2024-08-27 18:46:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724784400000|2024-08-27 18:46:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1724784410000|2024-08-27 18:46:50|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1724784420000|2024-08-27 18:47:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1724784430000|2024-08-27 18:47:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1724784440000|2024-08-27 18:47:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724784450000|2024-08-27 18:47:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1724784470000|2024-08-27 18:47:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724784480000|2024-08-27 18:48:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724784490000|2024-08-27 18:48:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724784510000|2024-08-27 18:48:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1724784560000|2024-08-27 18:49:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1724784590000|2024-08-27 18:49:50|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1724784600000|2024-08-27 18:50:00|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1724784620000|2024-08-27 18:50:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724784630000|2024-08-27 18:50:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1724784640000|2024-08-27 18:50:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1724784650000|2024-08-27 18:50:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724784660000|2024-08-27 18:51:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724784670000|2024-08-27 18:51:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724784700000|2024-08-27 18:51:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1724784710000|2024-08-27 18:51:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724784720000|2024-08-27 18:52:00|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1724784730000|2024-08-27 18:52:10|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1724784740000|2024-08-27 18:52:20|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|3
1724784750000|2024-08-27 18:52:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724784760000|2024-08-27 18:52:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724784780000|2024-08-27 18:53:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|8
1724784790000|2024-08-27 18:53:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724784800000|2024-08-27 18:53:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724784820000|2024-08-27 18:53:40|52|51.7|51.98|51.68|52|51.7|51.98|51.68|5
1724784840000|2024-08-27 18:54:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724784890000|2024-08-27 18:54:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724784900000|2024-08-27 18:55:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1724784910000|2024-08-27 18:55:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1724784920000|2024-08-27 18:55:20|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724784930000|2024-08-27 18:55:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724784940000|2024-08-27 18:55:40|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|6
1724784950000|2024-08-27 18:55:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724784960000|2024-08-27 18:56:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1724784970000|2024-08-27 18:56:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724784980000|2024-08-27 18:56:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724785010000|2024-08-27 18:56:50|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|7
1724785060000|2024-08-27 18:57:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724785070000|2024-08-27 18:57:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724785080000|2024-08-27 18:58:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724785110000|2024-08-27 18:58:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1724785120000|2024-08-27 18:58:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724785150000|2024-08-27 18:59:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1724785160000|2024-08-27 18:59:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724785200000|2024-08-27 19:00:00|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1724785210000|2024-08-27 19:00:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|3
1724785220000|2024-08-27 19:00:20|52.03|51.73|52.05|51.75|52.06|51.76|52.03|51.73|7
1724785230000|2024-08-27 19:00:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1724785250000|2024-08-27 19:00:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724785260000|2024-08-27 19:01:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724785270000|2024-08-27 19:01:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724785280000|2024-08-27 19:01:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1724785290000|2024-08-27 19:01:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724785300000|2024-08-27 19:01:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724785310000|2024-08-27 19:01:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1724785320000|2024-08-27 19:02:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724785330000|2024-08-27 19:02:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724785350000|2024-08-27 19:02:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1724785360000|2024-08-27 19:02:40|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1724785380000|2024-08-27 19:03:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1724785400000|2024-08-27 19:03:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724785410000|2024-08-27 19:03:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1724785420000|2024-08-27 19:03:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1724785470000|2024-08-27 19:04:30|51.95|51.65|51.92|51.62|51.95|51.65|51.9|51.6|9
1724785480000|2024-08-27 19:04:40|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|4
1724785490000|2024-08-27 19:04:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724785510000|2024-08-27 19:05:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1724785520000|2024-08-27 19:05:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1724785530000|2024-08-27 19:05:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1724785540000|2024-08-27 19:05:40|51.92|51.62|51.92|51.62|51.94|51.64|51.92|51.62|4
1724785550000|2024-08-27 19:05:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1724785560000|2024-08-27 19:06:00|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|6
1724785570000|2024-08-27 19:06:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1724785600000|2024-08-27 19:06:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724785610000|2024-08-27 19:06:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1724785620000|2024-08-27 19:07:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724785650000|2024-08-27 19:07:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1724785660000|2024-08-27 19:07:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724785670000|2024-08-27 19:07:50|51.91|51.61|51.93|51.63|51.94|51.64|51.91|51.61|6
1724785680000|2024-08-27 19:08:00|51.94|51.64|51.93|51.63|51.94|51.64|51.91|51.61|6
1724785690000|2024-08-27 19:08:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724785700000|2024-08-27 19:08:20|51.93|51.63|51.93|51.63|51.95|51.65|51.92|51.62|7
1724785710000|2024-08-27 19:08:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1724785720000|2024-08-27 19:08:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1724785730000|2024-08-27 19:08:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1724785740000|2024-08-27 19:09:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1724785750000|2024-08-27 19:09:10|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|4
1724785760000|2024-08-27 19:09:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1724785770000|2024-08-27 19:09:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1724785800000|2024-08-27 19:10:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1724785810000|2024-08-27 19:10:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724785820000|2024-08-27 19:10:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724785830000|2024-08-27 19:10:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1724785840000|2024-08-27 19:10:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1724785870000|2024-08-27 19:11:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1724785880000|2024-08-27 19:11:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1724785890000|2024-08-27 19:11:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1724785910000|2024-08-27 19:11:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1724785920000|2024-08-27 19:12:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|4
1724785940000|2024-08-27 19:12:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1724785950000|2024-08-27 19:12:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1724785970000|2024-08-27 19:12:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1724785980000|2024-08-27 19:13:00|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1724785990000|2024-08-27 19:13:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1724786000000|2024-08-27 19:13:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1724786020000|2024-08-27 19:13:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724786030000|2024-08-27 19:13:50|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|4
1724786040000|2024-08-27 19:14:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1724786060000|2024-08-27 19:14:20|52.03|51.73|52.04|51.74|52.05|51.75|52.02|51.72|5
1724786070000|2024-08-27 19:14:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1724786080000|2024-08-27 19:14:40|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1724786100000|2024-08-27 19:15:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724786110000|2024-08-27 19:15:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1724786120000|2024-08-27 19:15:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724786130000|2024-08-27 19:15:30|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1724786140000|2024-08-27 19:15:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1724786160000|2024-08-27 19:16:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1724786170000|2024-08-27 19:16:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1724786180000|2024-08-27 19:16:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724786190000|2024-08-27 19:16:30|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1724786200000|2024-08-27 19:16:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1724786210000|2024-08-27 19:16:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1724786220000|2024-08-27 19:17:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1724786230000|2024-08-27 19:17:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1724786250000|2024-08-27 19:17:30|51.95|51.65|51.91|51.61|51.95|51.65|51.9|51.6|5
1724786260000|2024-08-27 19:17:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1724786270000|2024-08-27 19:17:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1724786280000|2024-08-27 19:18:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1724786290000|2024-08-27 19:18:10|51.89|51.59|51.9|51.6|51.91|51.61|51.88|51.58|5
1724786300000|2024-08-27 19:18:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1724786310000|2024-08-27 19:18:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724786320000|2024-08-27 19:18:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1724786330000|2024-08-27 19:18:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1724786340000|2024-08-27 19:19:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724786370000|2024-08-27 19:19:30|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|6
1724786380000|2024-08-27 19:19:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1724786430000|2024-08-27 19:20:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1724786440000|2024-08-27 19:20:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1724786450000|2024-08-27 19:20:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724786460000|2024-08-27 19:21:00|51.85|51.55|51.8|51.5|51.85|51.55|51.79|51.49|8
1724786470000|2024-08-27 19:21:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724786480000|2024-08-27 19:21:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1724786510000|2024-08-27 19:21:50|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724786520000|2024-08-27 19:22:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1724786540000|2024-08-27 19:22:20|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1724786550000|2024-08-27 19:22:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1724786630000|2024-08-27 19:23:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1724786640000|2024-08-27 19:24:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1724786650000|2024-08-27 19:24:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724786690000|2024-08-27 19:24:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1724786700000|2024-08-27 19:25:00|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1724786710000|2024-08-27 19:25:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724786730000|2024-08-27 19:25:30|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1724786740000|2024-08-27 19:25:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724786750000|2024-08-27 19:25:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724786760000|2024-08-27 19:26:00|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|5
1724786770000|2024-08-27 19:26:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1724786780000|2024-08-27 19:26:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1724786790000|2024-08-27 19:26:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1724786820000|2024-08-27 19:27:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1724786830000|2024-08-27 19:27:10|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1724786840000|2024-08-27 19:27:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724786880000|2024-08-27 19:28:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724786890000|2024-08-27 19:28:10|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1724786900000|2024-08-27 19:28:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1724786920000|2024-08-27 19:28:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724786930000|2024-08-27 19:28:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724786940000|2024-08-27 19:29:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724786950000|2024-08-27 19:29:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1724786980000|2024-08-27 19:29:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1724787000000|2024-08-27 19:30:00|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|6
1724787010000|2024-08-27 19:30:10|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|6
1724787020000|2024-08-27 19:30:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1724787030000|2024-08-27 19:30:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724787040000|2024-08-27 19:30:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724787050000|2024-08-27 19:30:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724787060000|2024-08-27 19:31:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724787070000|2024-08-27 19:31:10|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1724787080000|2024-08-27 19:31:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1724787090000|2024-08-27 19:31:30|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|3
1724787100000|2024-08-27 19:31:40|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1724787110000|2024-08-27 19:31:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724787120000|2024-08-27 19:32:00|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1724787130000|2024-08-27 19:32:10|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|4
1724787150000|2024-08-27 19:32:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1724787160000|2024-08-27 19:32:40|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1724787170000|2024-08-27 19:32:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724787180000|2024-08-27 19:33:00|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|9
1724787190000|2024-08-27 19:33:10|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1724787200000|2024-08-27 19:33:20|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|3
1724787210000|2024-08-27 19:33:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724787220000|2024-08-27 19:33:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724787230000|2024-08-27 19:33:50|51.72|51.42|51.71|51.41|51.74|51.44|51.71|51.41|6
1724787240000|2024-08-27 19:34:00|51.7|51.4|51.68|51.38|51.71|51.41|51.68|51.38|7
1724787260000|2024-08-27 19:34:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724787280000|2024-08-27 19:34:40|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1724787290000|2024-08-27 19:34:50|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|4
1724787300000|2024-08-27 19:35:00|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1724787310000|2024-08-27 19:35:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724787320000|2024-08-27 19:35:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724787330000|2024-08-27 19:35:30|51.67|51.37|51.63|51.33|51.67|51.37|51.63|51.33|5
1724787340000|2024-08-27 19:35:40|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|3
1724787350000|2024-08-27 19:35:50|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724787360000|2024-08-27 19:36:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724787370000|2024-08-27 19:36:10|51.6|51.3|51.61|51.31|51.62|51.32|51.6|51.3|4
1724787390000|2024-08-27 19:36:30|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724787400000|2024-08-27 19:36:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724787410000|2024-08-27 19:36:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724787420000|2024-08-27 19:37:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724787430000|2024-08-27 19:37:10|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|4
1724787440000|2024-08-27 19:37:20|51.63|51.33|51.65|51.35|51.66|51.36|51.63|51.33|3
1724787450000|2024-08-27 19:37:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724787460000|2024-08-27 19:37:40|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|3
1724787480000|2024-08-27 19:38:00|51.61|51.31|51.64|51.34|51.65|51.35|51.61|51.31|6
1724787490000|2024-08-27 19:38:10|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|3
1724787500000|2024-08-27 19:38:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724787510000|2024-08-27 19:38:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724787550000|2024-08-27 19:39:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724787560000|2024-08-27 19:39:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724787600000|2024-08-27 19:40:00|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|6
1724787620000|2024-08-27 19:40:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724787630000|2024-08-27 19:40:30|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724787640000|2024-08-27 19:40:40|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|3
1724787650000|2024-08-27 19:40:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724787660000|2024-08-27 19:41:00|51.72|51.42|51.7|51.4|51.72|51.42|51.69|51.39|4
1724787670000|2024-08-27 19:41:10|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|3
1724787680000|2024-08-27 19:41:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1724787690000|2024-08-27 19:41:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724787700000|2024-08-27 19:41:40|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1724787710000|2024-08-27 19:41:50|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|3
1724787720000|2024-08-27 19:42:00|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1724787730000|2024-08-27 19:42:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724787770000|2024-08-27 19:42:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724787780000|2024-08-27 19:43:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724787810000|2024-08-27 19:43:30|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1724787820000|2024-08-27 19:43:40|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|3
1724787830000|2024-08-27 19:43:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724787840000|2024-08-27 19:44:00|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1724787860000|2024-08-27 19:44:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1724787890000|2024-08-27 19:44:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1724787900000|2024-08-27 19:45:00|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724787910000|2024-08-27 19:45:10|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1724787920000|2024-08-27 19:45:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|3
1724787930000|2024-08-27 19:45:30|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|2
1724787940000|2024-08-27 19:45:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724787950000|2024-08-27 19:45:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1724787960000|2024-08-27 19:46:00|51.73|51.43|51.71|51.41|51.74|51.44|51.71|51.41|5
1724787970000|2024-08-27 19:46:10|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1724787980000|2024-08-27 19:46:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1724787990000|2024-08-27 19:46:30|51.74|51.44|51.76|51.46|51.76|51.46|51.73|51.43|4
1724788010000|2024-08-27 19:46:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1724788020000|2024-08-27 19:47:00|51.76|51.46|51.76|51.46|51.76|51.46|51.74|51.44|4
1724788030000|2024-08-27 19:47:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724788040000|2024-08-27 19:47:20|51.76|51.46|51.74|51.44|51.76|51.46|51.73|51.43|5
1724788050000|2024-08-27 19:47:30|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724788060000|2024-08-27 19:47:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1724788080000|2024-08-27 19:48:00|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|3
1724788090000|2024-08-27 19:48:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1724788120000|2024-08-27 19:48:40|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|2
1724788130000|2024-08-27 19:48:50|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|6
1724788140000|2024-08-27 19:49:00|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|10
1724788150000|2024-08-27 19:49:10|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|7
1724788200000|2024-08-27 19:50:00|51.73|51.43|51.72|51.42|51.75|51.45|51.72|51.42|7
1724788210000|2024-08-27 19:50:10|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1724788220000|2024-08-27 19:50:20|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|5
1724788230000|2024-08-27 19:50:30|51.69|51.39|51.68|51.38|51.69|51.39|51.67|51.37|3
1724788240000|2024-08-27 19:50:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724788250000|2024-08-27 19:50:50|51.7|51.4|51.69|51.39|51.71|51.41|51.69|51.39|4
1724788260000|2024-08-27 19:51:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1724788270000|2024-08-27 19:51:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724788280000|2024-08-27 19:51:20|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1724788290000|2024-08-27 19:51:30|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|6
1724788300000|2024-08-27 19:51:40|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1724788330000|2024-08-27 19:52:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724788340000|2024-08-27 19:52:20|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|4
1724788350000|2024-08-27 19:52:30|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724788360000|2024-08-27 19:52:40|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|5
1724788380000|2024-08-27 19:53:00|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724788390000|2024-08-27 19:53:10|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1724788410000|2024-08-27 19:53:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724788420000|2024-08-27 19:53:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724788440000|2024-08-27 19:54:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724788450000|2024-08-27 19:54:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724788470000|2024-08-27 19:54:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724788480000|2024-08-27 19:54:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724788490000|2024-08-27 19:54:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1724788500000|2024-08-27 19:55:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724788510000|2024-08-27 19:55:10|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724788530000|2024-08-27 19:55:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724788560000|2024-08-27 19:56:00|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|4
1724788580000|2024-08-27 19:56:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724788620000|2024-08-27 19:57:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724788630000|2024-08-27 19:57:10|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724788640000|2024-08-27 19:57:20|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724788650000|2024-08-27 19:57:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724788660000|2024-08-27 19:57:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724788680000|2024-08-27 19:58:00|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|3
1724788690000|2024-08-27 19:58:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724788700000|2024-08-27 19:58:20|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724788710000|2024-08-27 19:58:30|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1724788720000|2024-08-27 19:58:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724788730000|2024-08-27 19:58:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724788740000|2024-08-27 19:59:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724788750000|2024-08-27 19:59:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724788760000|2024-08-27 19:59:20|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|6
1724788770000|2024-08-27 19:59:30|51.64|51.34|51.66|51.36|51.66|51.36|51.62|51.32|8
1724788780000|2024-08-27 19:59:40|51.65|51.35|51.67|51.37|51.68|51.38|51.65|51.35|5
1724788790000|2024-08-27 19:59:50|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1724788800000|2024-08-27 20:00:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724788810000|2024-08-27 20:00:10|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1724788820000|2024-08-27 20:00:20|51.66|51.36|51.63|51.33|51.66|51.36|51.63|51.33|4
1724788830000|2024-08-27 20:00:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724788840000|2024-08-27 20:00:40|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|4
1724788850000|2024-08-27 20:00:50|51.64|51.34|51.62|51.32|51.65|51.35|51.62|51.32|5
1724788860000|2024-08-27 20:01:00|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|3
1724788890000|2024-08-27 20:01:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724788900000|2024-08-27 20:01:40|51.64|51.34|51.63|51.33|51.65|51.35|51.63|51.33|4
1724788910000|2024-08-27 20:01:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724788920000|2024-08-27 20:02:00|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1724788930000|2024-08-27 20:02:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724788940000|2024-08-27 20:02:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724788950000|2024-08-27 20:02:30|51.59|51.29|51.61|51.31|51.61|51.31|51.58|51.28|7
1724788960000|2024-08-27 20:02:40|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724788970000|2024-08-27 20:02:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724788980000|2024-08-27 20:03:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724789000000|2024-08-27 20:03:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724789010000|2024-08-27 20:03:30|51.62|51.32|51.65|51.35|51.65|51.35|51.61|51.31|9
1724789020000|2024-08-27 20:03:40|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1724789040000|2024-08-27 20:04:00|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1724789050000|2024-08-27 20:04:10|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1724789060000|2024-08-27 20:04:20|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724789070000|2024-08-27 20:04:30|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|4
1724789080000|2024-08-27 20:04:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1724789090000|2024-08-27 20:04:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724789100000|2024-08-27 20:05:00|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1724789110000|2024-08-27 20:05:10|51.63|51.33|51.64|51.34|51.64|51.34|51.62|51.32|6
1724789120000|2024-08-27 20:05:20|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|4
1724789130000|2024-08-27 20:05:30|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|3
1724789140000|2024-08-27 20:05:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724789150000|2024-08-27 20:05:50|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|3
1724789160000|2024-08-27 20:06:00|51.6|51.3|51.57|51.27|51.6|51.3|51.57|51.27|4
1724789170000|2024-08-27 20:06:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724789180000|2024-08-27 20:06:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724789190000|2024-08-27 20:06:30|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1724789200000|2024-08-27 20:06:40|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|3
1724789210000|2024-08-27 20:06:50|51.55|51.25|51.54|51.24|51.55|51.25|51.52|51.22|4
1724789220000|2024-08-27 20:07:00|51.55|51.25|51.55|51.25|51.55|51.25|51.53|51.23|4
1724789230000|2024-08-27 20:07:10|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1724789240000|2024-08-27 20:07:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724789260000|2024-08-27 20:07:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724789280000|2024-08-27 20:08:00|51.55|51.25|51.58|51.28|51.58|51.28|51.55|51.25|4
1724789300000|2024-08-27 20:08:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724789360000|2024-08-27 20:09:20|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724789380000|2024-08-27 20:09:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724789400000|2024-08-27 20:10:00|51.59|51.29|51.58|51.28|51.59|51.29|51.57|51.27|4
1724789420000|2024-08-27 20:10:20|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1724789430000|2024-08-27 20:10:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724789440000|2024-08-27 20:10:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724789450000|2024-08-27 20:10:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1724789460000|2024-08-27 20:11:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724789470000|2024-08-27 20:11:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724789480000|2024-08-27 20:11:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724789500000|2024-08-27 20:11:40|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|4
1724789520000|2024-08-27 20:12:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724789530000|2024-08-27 20:12:10|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724789560000|2024-08-27 20:12:40|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|3
1724789570000|2024-08-27 20:12:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724789580000|2024-08-27 20:13:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724789600000|2024-08-27 20:13:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724789610000|2024-08-27 20:13:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1724789620000|2024-08-27 20:13:40|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1724789640000|2024-08-27 20:14:00|51.52|51.22|51.49|51.19|51.52|51.22|51.49|51.19|6
1724789650000|2024-08-27 20:14:10|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1724789670000|2024-08-27 20:14:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724789680000|2024-08-27 20:14:40|51.5|51.2|51.48|51.18|51.5|51.2|51.48|51.18|3
1724789700000|2024-08-27 20:15:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724789720000|2024-08-27 20:15:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724789730000|2024-08-27 20:15:30|51.45|51.15|51.39|51.09|51.45|51.15|51.39|51.09|7
1724789740000|2024-08-27 20:15:40|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|5
1724789750000|2024-08-27 20:15:50|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|13
1724789760000|2024-08-27 20:16:00|51.38|51.08|51.41|51.11|51.41|51.11|51.38|51.08|6
1724789770000|2024-08-27 20:16:10|51.43|51.13|51.45|51.15|51.45|51.15|51.42|51.12|8
1724789780000|2024-08-27 20:16:20|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1724789790000|2024-08-27 20:16:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1724789800000|2024-08-27 20:16:40|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1724789810000|2024-08-27 20:16:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724789820000|2024-08-27 20:17:00|51.48|51.18|51.51|51.21|51.51|51.21|51.47|51.17|6
1724789830000|2024-08-27 20:17:10|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1724789850000|2024-08-27 20:17:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724789860000|2024-08-27 20:17:40|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|5
1724789870000|2024-08-27 20:17:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724789890000|2024-08-27 20:18:10|51.55|51.25|51.52|51.22|51.55|51.25|51.52|51.22|5
1724789900000|2024-08-27 20:18:20|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1724789910000|2024-08-27 20:18:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1724789930000|2024-08-27 20:18:50|51.52|51.22|51.52|51.22|51.54|51.24|51.52|51.22|8
1724789940000|2024-08-27 20:19:00|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1724789950000|2024-08-27 20:19:10|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1724789960000|2024-08-27 20:19:20|51.54|51.24|51.56|51.26|51.56|51.26|51.53|51.23|5
1724789970000|2024-08-27 20:19:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724789980000|2024-08-27 20:19:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724789990000|2024-08-27 20:19:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724790000000|2024-08-27 20:20:00|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1724790010000|2024-08-27 20:20:10|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|5
1724790020000|2024-08-27 20:20:20|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724790040000|2024-08-27 20:20:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724790050000|2024-08-27 20:20:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724790060000|2024-08-27 20:21:00|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|3
1724790070000|2024-08-27 20:21:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724790080000|2024-08-27 20:21:20|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1724790090000|2024-08-27 20:21:30|51.55|51.25|51.54|51.24|51.55|51.25|51.53|51.23|4
1724790100000|2024-08-27 20:21:40|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1724790110000|2024-08-27 20:21:50|51.51|51.21|51.52|51.22|51.53|51.23|51.51|51.21|3
1724790120000|2024-08-27 20:22:00|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1724790130000|2024-08-27 20:22:10|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1724790140000|2024-08-27 20:22:20|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1724790150000|2024-08-27 20:22:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724790190000|2024-08-27 20:23:10|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1724790200000|2024-08-27 20:23:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724790210000|2024-08-27 20:23:30|51.57|51.27|51.6|51.3|51.6|51.3|51.57|51.27|4
1724790230000|2024-08-27 20:23:50|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1724790250000|2024-08-27 20:24:10|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|4
1724790260000|2024-08-27 20:24:20|51.63|51.33|51.66|51.36|51.66|51.36|51.63|51.33|8
1724790270000|2024-08-27 20:24:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724790280000|2024-08-27 20:24:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724790320000|2024-08-27 20:25:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724790330000|2024-08-27 20:25:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724790340000|2024-08-27 20:25:40|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|4
1724790350000|2024-08-27 20:25:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724790360000|2024-08-27 20:26:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724790370000|2024-08-27 20:26:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1724790390000|2024-08-27 20:26:30|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1724790420000|2024-08-27 20:27:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724790430000|2024-08-27 20:27:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|4
1724790440000|2024-08-27 20:27:20|51.62|51.32|51.63|51.33|51.64|51.34|51.62|51.32|6
1724790450000|2024-08-27 20:27:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724790480000|2024-08-27 20:28:00|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724790490000|2024-08-27 20:28:10|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|6
1724790500000|2024-08-27 20:28:20|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724790510000|2024-08-27 20:28:30|51.61|51.31|51.63|51.33|51.64|51.34|51.61|51.31|7
1724790520000|2024-08-27 20:28:40|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|3
1724790540000|2024-08-27 20:29:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724790550000|2024-08-27 20:29:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724790570000|2024-08-27 20:29:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1724790580000|2024-08-27 20:29:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724790590000|2024-08-27 20:29:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1724790600000|2024-08-27 20:30:00|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1724790610000|2024-08-27 20:30:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724790620000|2024-08-27 20:30:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724790630000|2024-08-27 20:30:30|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|2
1724790640000|2024-08-27 20:30:40|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724790650000|2024-08-27 20:30:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724790660000|2024-08-27 20:31:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724790670000|2024-08-27 20:31:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724790680000|2024-08-27 20:31:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724790700000|2024-08-27 20:31:40|51.63|51.33|51.64|51.34|51.65|51.35|51.63|51.33|3
1724790710000|2024-08-27 20:31:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724790720000|2024-08-27 20:32:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1724790740000|2024-08-27 20:32:20|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|5
1724790750000|2024-08-27 20:32:30|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724790760000|2024-08-27 20:32:40|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|3
1724790770000|2024-08-27 20:32:50|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|6
1724790790000|2024-08-27 20:33:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724790800000|2024-08-27 20:33:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1724790810000|2024-08-27 20:33:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1724790820000|2024-08-27 20:33:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1724790830000|2024-08-27 20:33:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724790840000|2024-08-27 20:34:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1724790850000|2024-08-27 20:34:10|51.62|51.32|51.61|51.31|51.62|51.32|51.6|51.3|4
1724790870000|2024-08-27 20:34:30|51.62|51.32|51.62|51.32|51.64|51.34|51.62|51.32|4
1724790890000|2024-08-27 20:34:50|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|3
1724790900000|2024-08-27 20:35:00|51.6|51.3|51.61|51.31|51.62|51.32|51.6|51.3|3
1724790910000|2024-08-27 20:35:10|51.62|51.32|51.63|51.33|51.65|51.35|51.61|51.31|9
1724790920000|2024-08-27 20:35:20|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1724790940000|2024-08-27 20:35:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724790950000|2024-08-27 20:35:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724790960000|2024-08-27 20:36:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724790970000|2024-08-27 20:36:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724791000000|2024-08-27 20:36:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724791010000|2024-08-27 20:36:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724791020000|2024-08-27 20:37:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724791030000|2024-08-27 20:37:10|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|7
1724791040000|2024-08-27 20:37:20|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1724791050000|2024-08-27 20:37:30|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|4
1724791060000|2024-08-27 20:37:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724791070000|2024-08-27 20:37:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724791080000|2024-08-27 20:38:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724791090000|2024-08-27 20:38:10|51.6|51.3|51.58|51.28|51.6|51.3|51.58|51.28|2
1724791110000|2024-08-27 20:38:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724791120000|2024-08-27 20:38:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724791160000|2024-08-27 20:39:20|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1724791170000|2024-08-27 20:39:30|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1724791190000|2024-08-27 20:39:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|4
1724791200000|2024-08-27 20:40:00|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1724791210000|2024-08-27 20:40:10|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1724791220000|2024-08-27 20:40:20|51.64|51.34|51.64|51.34|51.66|51.36|51.64|51.34|5
1724791230000|2024-08-27 20:40:30|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1724791240000|2024-08-27 20:40:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1724791250000|2024-08-27 20:40:50|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1724791260000|2024-08-27 20:41:00|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|5
1724791270000|2024-08-27 20:41:10|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|3
1724791280000|2024-08-27 20:41:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724791290000|2024-08-27 20:41:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1724791300000|2024-08-27 20:41:40|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|5
1724791310000|2024-08-27 20:41:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|5
1724791320000|2024-08-27 20:42:00|51.59|51.29|51.59|51.29|51.6|51.3|51.58|51.28|5
1724791330000|2024-08-27 20:42:10|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|5
1724791340000|2024-08-27 20:42:20|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|4
1724791350000|2024-08-27 20:42:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724791360000|2024-08-27 20:42:40|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|6
1724791370000|2024-08-27 20:42:50|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724791380000|2024-08-27 20:43:00|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724791390000|2024-08-27 20:43:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724791400000|2024-08-27 20:43:20|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1724791420000|2024-08-27 20:43:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724791430000|2024-08-27 20:43:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724791440000|2024-08-27 20:44:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724791450000|2024-08-27 20:44:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1724791460000|2024-08-27 20:44:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724791470000|2024-08-27 20:44:30|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1724791480000|2024-08-27 20:44:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724791500000|2024-08-27 20:45:00|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1724791510000|2024-08-27 20:45:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724791520000|2024-08-27 20:45:20|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|3
1724791530000|2024-08-27 20:45:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724791550000|2024-08-27 20:45:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724791560000|2024-08-27 20:46:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724791570000|2024-08-27 20:46:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1724791580000|2024-08-27 20:46:20|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|2
1724791590000|2024-08-27 20:46:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1724791600000|2024-08-27 20:46:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1724791610000|2024-08-27 20:46:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724791620000|2024-08-27 20:47:00|51.6|51.3|51.58|51.28|51.6|51.3|51.58|51.28|5
1724791640000|2024-08-27 20:47:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724791650000|2024-08-27 20:47:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724791660000|2024-08-27 20:47:40|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1724791670000|2024-08-27 20:47:50|51.61|51.31|51.63|51.33|51.64|51.34|51.61|51.31|4
1724791680000|2024-08-27 20:48:00|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1724791690000|2024-08-27 20:48:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1724791710000|2024-08-27 20:48:30|51.63|51.33|51.64|51.34|51.64|51.34|51.62|51.32|5
1724791720000|2024-08-27 20:48:40|51.63|51.33|51.66|51.36|51.66|51.36|51.63|51.33|4
1724791730000|2024-08-27 20:48:50|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|5
1724791740000|2024-08-27 20:49:00|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1724791750000|2024-08-27 20:49:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724791760000|2024-08-27 20:49:20|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|5
1724791780000|2024-08-27 20:49:40|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1724791790000|2024-08-27 20:49:50|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1724791800000|2024-08-27 20:50:00|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|3
1724791810000|2024-08-27 20:50:10|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1724791820000|2024-08-27 20:50:20|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|3
1724791830000|2024-08-27 20:50:30|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1724791840000|2024-08-27 20:50:40|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|5
1724791860000|2024-08-27 20:51:00|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1724791870000|2024-08-27 20:51:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1724791890000|2024-08-27 20:51:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1724791900000|2024-08-27 20:51:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1724791930000|2024-08-27 20:52:10|51.65|51.35|51.62|51.32|51.65|51.35|51.62|51.32|3
1724791940000|2024-08-27 20:52:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1724791950000|2024-08-27 20:52:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1724791960000|2024-08-27 20:52:40|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1724791970000|2024-08-27 20:52:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724791980000|2024-08-27 20:53:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1724791990000|2024-08-27 20:53:10|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1724792000000|2024-08-27 20:53:20|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1724792030000|2024-08-27 20:53:50|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|3
1724792040000|2024-08-27 20:54:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1724792060000|2024-08-27 20:54:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1724792070000|2024-08-27 20:54:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1724792080000|2024-08-27 20:54:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1724792090000|2024-08-27 20:54:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1724792100000|2024-08-27 20:55:00|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|3
1724792110000|2024-08-27 20:55:10|51.52|51.22|51.52|51.22|51.53|51.23|51.51|51.21|5
1724792120000|2024-08-27 20:55:20|51.53|51.23|51.54|51.24|51.55|51.25|51.53|51.23|6
1724792130000|2024-08-27 20:55:30|51.55|51.25|51.53|51.23|51.56|51.26|51.52|51.22|9
1724792150000|2024-08-27 20:55:50|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1724792160000|2024-08-27 20:56:00|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|3
1724792170000|2024-08-27 20:56:10|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|4
1724792180000|2024-08-27 20:56:20|51.51|51.21|51.49|51.19|51.51|51.21|51.48|51.18|4
1724792190000|2024-08-27 20:56:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1724792200000|2024-08-27 20:56:40|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|3
1724792220000|2024-08-27 20:57:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724792230000|2024-08-27 20:57:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1724792240000|2024-08-27 20:57:20|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724792250000|2024-08-27 20:57:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1724792260000|2024-08-27 20:57:40|51.44|51.14|51.44|51.14|51.46|51.16|51.44|51.14|5
1724792270000|2024-08-27 20:57:50|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1724792280000|2024-08-27 20:58:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1724792290000|2024-08-27 20:58:10|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|3
1724792330000|2024-08-27 20:58:50|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1724792340000|2024-08-27 20:59:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724792350000|2024-08-27 20:59:10|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1724792360000|2024-08-27 20:59:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1724792370000|2024-08-27 20:59:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1724792380000|2024-08-27 20:59:40|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1724792390000|2024-08-27 20:59:50|51.43|51.13|51.43|51.13|51.44|51.14|51.42|51.12|11
1724792400000|2024-08-27 21:00:00|51.44|51.14|51.43|51.13|51.44|51.14|51.42|51.12|4
1724792410000|2024-08-27 21:00:10|51.42|51.12|51.45|51.15|51.45|51.15|51.42|51.12|6
1724792420000|2024-08-27 21:00:20|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1724792430000|2024-08-27 21:00:30|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|3
1724792440000|2024-08-27 21:00:40|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|5
1724792450000|2024-08-27 21:00:50|51.43|51.13|51.47|51.17|51.47|51.17|51.42|51.12|8
1724792460000|2024-08-27 21:01:00|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1724792470000|2024-08-27 21:01:10|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|5
1724792480000|2024-08-27 21:01:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1724792490000|2024-08-27 21:01:30|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1724792500000|2024-08-27 21:01:40|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1724792520000|2024-08-27 21:02:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724792530000|2024-08-27 21:02:10|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|4
1724792540000|2024-08-27 21:02:20|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1724792550000|2024-08-27 21:02:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1724792560000|2024-08-27 21:02:40|51.47|51.17|51.51|51.21|51.51|51.21|51.47|51.17|5
1724792570000|2024-08-27 21:02:50|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1724792580000|2024-08-27 21:03:00|51.52|51.22|51.52|51.22|51.54|51.24|51.51|51.21|5
1724792590000|2024-08-27 21:03:10|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|5
1724792600000|2024-08-27 21:03:20|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1724792610000|2024-08-27 21:03:30|51.56|51.26|51.55|51.25|51.56|51.26|51.54|51.24|4
1724792620000|2024-08-27 21:03:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|4
1724792630000|2024-08-27 21:03:50|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|5
1724792640000|2024-08-27 21:04:00|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|3
1724792650000|2024-08-27 21:04:10|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|3
1724792660000|2024-08-27 21:04:20|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1724792670000|2024-08-27 21:04:30|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1724792680000|2024-08-27 21:04:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|4
1724792690000|2024-08-27 21:04:50|51.54|51.24|51.55|51.25|51.55|51.25|51.53|51.23|8
1724792700000|2024-08-27 21:05:00|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1724792710000|2024-08-27 21:05:10|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1724792720000|2024-08-27 21:05:20|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1724792730000|2024-08-27 21:05:30|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1724792740000|2024-08-27 21:05:40|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|5
1724792750000|2024-08-27 21:05:50|51.52|51.22|51.51|51.21|51.52|51.22|51.5|51.2|4
1724792760000|2024-08-27 21:06:00|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|6
1724792770000|2024-08-27 21:06:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1724792780000|2024-08-27 21:06:20|51.48|51.18|51.47|51.17|51.5|51.2|51.47|51.17|6
1724792790000|2024-08-27 21:06:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1724792800000|2024-08-27 21:06:40|51.46|51.16|51.43|51.13|51.47|51.17|51.43|51.13|7
1724792810000|2024-08-27 21:06:50|51.42|51.12|51.4|51.1|51.43|51.13|51.4|51.1|9
1724792820000|2024-08-27 21:07:00|51.42|51.12|51.39|51.09|51.42|51.12|51.39|51.09|4
1724792830000|2024-08-27 21:07:10|51.38|51.08|51.33|51.03|51.38|51.08|51.33|51.03|6
1724792840000|2024-08-27 21:07:20|51.32|51.02|51.31|51.01|51.34|51.04|51.31|51.01|16
1724792850000|2024-08-27 21:07:30|51.3|51|51.31|51.01|51.31|51.01|51.29|50.99|6
1724792860000|2024-08-27 21:07:40|51.3|51|51.25|50.95|51.31|51.01|51.25|50.95|11
1724792870000|2024-08-27 21:07:50|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1724792880000|2024-08-27 21:08:00|51.26|50.96|51.29|50.99|51.29|50.99|51.25|50.95|10
1724792890000|2024-08-27 21:08:10|51.28|50.98|51.3|51|51.3|51|51.28|50.98|5
1724792900000|2024-08-27 21:08:20|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|5
1724792910000|2024-08-27 21:08:30|51.3|51|51.33|51.03|51.34|51.04|51.3|51|11
1724792920000|2024-08-27 21:08:40|51.32|51.02|51.33|51.03|51.34|51.04|51.32|51.02|4
1724792930000|2024-08-27 21:08:50|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1724792940000|2024-08-27 21:09:00|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|5
1724792950000|2024-08-27 21:09:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1724792960000|2024-08-27 21:09:20|51.34|51.04|51.35|51.05|51.36|51.06|51.33|51.03|8
1724792970000|2024-08-27 21:09:30|51.36|51.06|51.36|51.06|51.39|51.09|51.35|51.05|11
1724792980000|2024-08-27 21:09:40|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1724792990000|2024-08-27 21:09:50|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|4
1724793000000|2024-08-27 21:10:00|51.34|51.04|51.34|51.04|51.35|51.05|51.33|51.03|7
1724793010000|2024-08-27 21:10:10|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1724793030000|2024-08-27 21:10:30|51.35|51.05|51.34|51.04|51.36|51.06|51.34|51.04|4
1724793040000|2024-08-27 21:10:40|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|5
1724793050000|2024-08-27 21:10:50|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1724793060000|2024-08-27 21:11:00|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1724793070000|2024-08-27 21:11:10|51.31|51.01|51.3|51|51.32|51.02|51.3|51|8
1724793080000|2024-08-27 21:11:20|51.31|51.01|51.28|50.98|51.31|51.01|51.28|50.98|8
1724793090000|2024-08-27 21:11:30|51.29|50.99|51.28|50.98|51.3|51|51.27|50.97|8
1724793100000|2024-08-27 21:11:40|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|7
1724793110000|2024-08-27 21:11:50|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|5
1724793120000|2024-08-27 21:12:00|51.24|50.94|51.28|50.98|51.28|50.98|51.24|50.94|6
1724793130000|2024-08-27 21:12:10|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|7
1724793140000|2024-08-27 21:12:20|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1724793160000|2024-08-27 21:12:40|51.28|50.98|51.26|50.96|51.28|50.98|51.26|50.96|4
1724793170000|2024-08-27 21:12:50|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|4
1724793180000|2024-08-27 21:13:00|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|10
1724793190000|2024-08-27 21:13:10|51.3|51|51.28|50.98|51.3|51|51.28|50.98|5
1724793200000|2024-08-27 21:13:20|51.26|50.96|51.23|50.93|51.26|50.96|51.23|50.93|6
1724793210000|2024-08-27 21:13:30|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|5
1724793220000|2024-08-27 21:13:40|51.23|50.93|51.14|50.84|51.23|50.93|51.14|50.84|14
1724793230000|2024-08-27 21:13:50|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1724793240000|2024-08-27 21:14:00|51.14|50.84|51.01|50.71|51.14|50.84|51.01|50.71|17
1724793250000|2024-08-27 21:14:10|51|50.7|50.9|50.6|51.04|50.74|50.89|50.59|23
1724793260000|2024-08-27 21:14:20|50.91|50.61|50.91|50.61|50.97|50.67|50.89|50.59|25
1724793270000|2024-08-27 21:14:30|50.92|50.62|50.91|50.61|50.93|50.63|50.9|50.6|14
1724793280000|2024-08-27 21:14:40|50.9|50.6|50.94|50.64|50.95|50.65|50.9|50.6|12
1724793290000|2024-08-27 21:14:50|50.96|50.66|50.98|50.68|51|50.7|50.96|50.66|15
1724793300000|2024-08-27 21:15:00|50.99|50.69|50.97|50.67|51.02|50.72|50.96|50.66|16
1724793310000|2024-08-27 21:15:10|50.99|50.69|50.96|50.66|50.99|50.69|50.95|50.65|13
1724793320000|2024-08-27 21:15:20|50.97|50.67|51.03|50.73|51.03|50.73|50.97|50.67|11
1724793330000|2024-08-27 21:15:30|51.02|50.72|51.04|50.74|51.05|50.75|51.02|50.72|5
1724793340000|2024-08-27 21:15:40|51.05|50.75|51.1|50.8|51.1|50.8|51.04|50.74|15
1724793350000|2024-08-27 21:15:50|51.09|50.79|51.09|50.79|51.09|50.79|51.07|50.77|9
1724793360000|2024-08-27 21:16:00|51.08|50.78|51.03|50.73|51.08|50.78|51.03|50.73|11
1724793370000|2024-08-27 21:16:10|51.02|50.72|51.02|50.72|51.05|50.75|51.01|50.71|11
1724793380000|2024-08-27 21:16:20|51.01|50.71|51.07|50.77|51.08|50.78|51.01|50.71|13
1724793390000|2024-08-27 21:16:30|51.06|50.76|51.09|50.79|51.09|50.79|51.06|50.76|6
1724793400000|2024-08-27 21:16:40|51.08|50.78|51.04|50.74|51.09|50.79|51.04|50.74|14
1724793410000|2024-08-27 21:16:50|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|6
1724793420000|2024-08-27 21:17:00|51.03|50.73|51.01|50.71|51.03|50.73|51.01|50.71|4
1724793430000|2024-08-27 21:17:10|51|50.7|51|50.7|51.01|50.71|50.99|50.69|9
1724793440000|2024-08-27 21:17:20|50.99|50.69|50.92|50.62|51|50.7|50.92|50.62|11
1724793450000|2024-08-27 21:17:30|50.93|50.63|50.92|50.62|50.94|50.64|50.91|50.61|6
1724793460000|2024-08-27 21:17:40|50.93|50.63|50.98|50.68|50.98|50.68|50.93|50.63|11
1724793470000|2024-08-27 21:17:50|50.97|50.67|50.88|50.58|50.98|50.68|50.88|50.58|11
1724793480000|2024-08-27 21:18:00|50.89|50.59|50.89|50.59|50.89|50.59|50.83|50.53|18
1724793490000|2024-08-27 21:18:10|50.9|50.6|50.91|50.61|50.92|50.62|50.89|50.59|8
1724793500000|2024-08-27 21:18:20|50.92|50.62|50.92|50.62|50.94|50.64|50.91|50.61|8
1724793510000|2024-08-27 21:18:30|50.93|50.63|50.99|50.69|50.99|50.69|50.93|50.63|6
1724793520000|2024-08-27 21:18:40|51|50.7|51.02|50.72|51.03|50.73|51|50.7|7
1724793530000|2024-08-27 21:18:50|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|4
1724793540000|2024-08-27 21:19:00|51.03|50.73|51.09|50.79|51.09|50.79|51.01|50.71|10
1724793550000|2024-08-27 21:19:10|51.08|50.78|51.03|50.73|51.08|50.78|51.03|50.73|15
1724793560000|2024-08-27 21:19:20|51.01|50.71|51.04|50.74|51.04|50.74|51|50.7|7
1724793570000|2024-08-27 21:19:30|51.03|50.73|51|50.7|51.03|50.73|51|50.7|6
1724793580000|2024-08-27 21:19:40|50.99|50.69|51.03|50.73|51.03|50.73|50.99|50.69|10
1724793590000|2024-08-27 21:19:50|51.04|50.74|51.04|50.74|51.06|50.76|51.04|50.74|8
1724793600000|2024-08-27 21:20:00|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|12
1724793610000|2024-08-27 21:20:10|51.03|50.73|50.95|50.65|51.03|50.73|50.95|50.65|15
1724793620000|2024-08-27 21:20:20|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|2
1724793630000|2024-08-27 21:20:30|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|5
1724793640000|2024-08-27 21:20:40|50.93|50.63|50.92|50.62|50.93|50.63|50.91|50.61|4
1724793650000|2024-08-27 21:20:50|50.93|50.63|50.92|50.62|50.93|50.63|50.91|50.61|4
1724793660000|2024-08-27 21:21:00|50.91|50.61|50.94|50.64|50.94|50.64|50.91|50.61|6
1724793670000|2024-08-27 21:21:10|50.95|50.65|50.98|50.68|50.98|50.68|50.95|50.65|5
1724793680000|2024-08-27 21:21:20|50.99|50.69|50.99|50.69|51|50.7|50.98|50.68|13
1724793690000|2024-08-27 21:21:30|50.98|50.68|50.97|50.67|50.99|50.69|50.97|50.67|11
1724793700000|2024-08-27 21:21:40|50.95|50.65|50.94|50.64|50.95|50.65|50.93|50.63|4
1724793710000|2024-08-27 21:21:50|50.95|50.65|50.99|50.69|50.99|50.69|50.95|50.65|7
1724793720000|2024-08-27 21:22:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1724793730000|2024-08-27 21:22:10|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1724793740000|2024-08-27 21:22:20|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|4
1724793750000|2024-08-27 21:22:30|51.02|50.72|51.03|50.73|51.04|50.74|51.01|50.71|10
1724793760000|2024-08-27 21:22:40|51.04|50.74|51.07|50.77|51.07|50.77|51.03|50.73|6
1724793770000|2024-08-27 21:22:50|51.08|50.78|51.09|50.79|51.09|50.79|51.07|50.77|4
1724793780000|2024-08-27 21:23:00|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|3
1724793790000|2024-08-27 21:23:10|51.09|50.79|51.09|50.79|51.1|50.8|51.08|50.78|9
1724793800000|2024-08-27 21:23:20|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|7
1724793810000|2024-08-27 21:23:30|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|3
1724793820000|2024-08-27 21:23:40|51.12|50.82|51.13|50.83|51.13|50.83|51.11|50.81|5
1724793830000|2024-08-27 21:23:50|51.12|50.82|51.12|50.82|51.13|50.83|51.11|50.81|13
1724793840000|2024-08-27 21:24:00|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|4
1724793850000|2024-08-27 21:24:10|51.09|50.79|51.09|50.79|51.1|50.8|51.08|50.78|6
1724793870000|2024-08-27 21:24:30|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1724793880000|2024-08-27 21:24:40|51.1|50.8|51.11|50.81|51.11|50.81|51.09|50.79|12
1724793890000|2024-08-27 21:24:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|6
1724793900000|2024-08-27 21:25:00|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|5
1724793920000|2024-08-27 21:25:20|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|6
1724793940000|2024-08-27 21:25:40|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1724793950000|2024-08-27 21:25:50|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1724793960000|2024-08-27 21:26:00|51.11|50.81|51.11|50.81|51.12|50.82|51.1|50.8|7
1724793970000|2024-08-27 21:26:10|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724793980000|2024-08-27 21:26:20|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|10
1724793990000|2024-08-27 21:26:30|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1724794000000|2024-08-27 21:26:40|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1724794010000|2024-08-27 21:26:50|51.08|50.78|51.03|50.73|51.08|50.78|51.03|50.73|4
1724794020000|2024-08-27 21:27:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1724794030000|2024-08-27 21:27:10|51.02|50.72|51.02|50.72|51.03|50.73|51.02|50.72|3
1724794040000|2024-08-27 21:27:20|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|8
1724794050000|2024-08-27 21:27:30|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|4
1724794070000|2024-08-27 21:27:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724794080000|2024-08-27 21:28:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1724794090000|2024-08-27 21:28:10|51.01|50.71|51|50.7|51.01|50.71|50.99|50.69|4
1724794100000|2024-08-27 21:28:20|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1724794120000|2024-08-27 21:28:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724794150000|2024-08-27 21:29:10|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|5
1724794160000|2024-08-27 21:29:20|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|8
1724794170000|2024-08-27 21:29:30|50.98|50.68|50.98|50.68|50.98|50.68|50.97|50.67|9
1724794180000|2024-08-27 21:29:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1724794190000|2024-08-27 21:29:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1724794210000|2024-08-27 21:30:10|51.01|50.71|50.98|50.68|51.01|50.71|50.98|50.68|5
1724794220000|2024-08-27 21:30:20|50.97|50.67|50.97|50.67|50.98|50.68|50.97|50.67|9
1724794230000|2024-08-27 21:30:30|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|8
1724794240000|2024-08-27 21:30:40|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|12
1724794250000|2024-08-27 21:30:50|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|8
1724794260000|2024-08-27 21:31:00|50.98|50.68|50.97|50.67|50.98|50.68|50.96|50.66|10
1724794270000|2024-08-27 21:31:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1724794280000|2024-08-27 21:31:20|50.98|50.68|50.99|50.69|50.99|50.69|50.97|50.67|8
1724794290000|2024-08-27 21:31:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1724794310000|2024-08-27 21:31:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724794320000|2024-08-27 21:32:00|51|50.7|51.01|50.71|51.01|50.71|51|50.7|4
1724794330000|2024-08-27 21:32:10|51|50.7|51.01|50.71|51.01|50.71|51|50.7|2
1724794350000|2024-08-27 21:32:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1724794360000|2024-08-27 21:32:40|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1724794380000|2024-08-27 21:33:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1724794390000|2024-08-27 21:33:10|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|3
1724794400000|2024-08-27 21:33:20|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1724794410000|2024-08-27 21:33:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1724794420000|2024-08-27 21:33:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1724794430000|2024-08-27 21:33:50|51.01|50.71|51.04|50.74|51.04|50.74|51|50.7|12
1724794440000|2024-08-27 21:34:00|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1724794450000|2024-08-27 21:34:10|51.05|50.75|51.07|50.77|51.07|50.77|51.05|50.75|4
1724794460000|2024-08-27 21:34:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1724794470000|2024-08-27 21:34:30|51.05|50.75|51.02|50.72|51.05|50.75|51.02|50.72|5
1724794480000|2024-08-27 21:34:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1724794500000|2024-08-27 21:35:00|51|50.7|51|50.7|51.01|50.71|51|50.7|11
1724794510000|2024-08-27 21:35:10|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|3
1724794520000|2024-08-27 21:35:20|51|50.7|51|50.7|51.01|50.71|51|50.7|7
1724794530000|2024-08-27 21:35:30|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1724794540000|2024-08-27 21:35:40|51.01|50.71|50.98|50.68|51.01|50.71|50.98|50.68|6
1724794590000|2024-08-27 21:36:30|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1724794600000|2024-08-27 21:36:40|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1724794610000|2024-08-27 21:36:50|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1724794620000|2024-08-27 21:37:00|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1724794630000|2024-08-27 21:37:10|50.98|50.68|50.9|50.6|50.98|50.68|50.9|50.6|7
1724794640000|2024-08-27 21:37:20|50.89|50.59|50.83|50.53|50.89|50.59|50.83|50.53|6
1724794650000|2024-08-27 21:37:30|50.82|50.52|50.79|50.49|50.82|50.52|50.79|50.49|4
1724794660000|2024-08-27 21:37:40|50.8|50.5|50.69|50.39|50.8|50.5|50.69|50.39|9
1724794670000|2024-08-27 21:37:50|50.7|50.4|50.61|50.31|50.7|50.4|50.58|50.28|23
1724794680000|2024-08-27 21:38:00|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|12
1724794690000|2024-08-27 21:38:10|50.62|50.32|50.59|50.29|50.63|50.33|50.59|50.29|9
1724794700000|2024-08-27 21:38:20|50.58|50.28|50.53|50.23|50.58|50.28|50.52|50.22|10
1724794710000|2024-08-27 21:38:30|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1724794720000|2024-08-27 21:38:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1724794730000|2024-08-27 21:38:50|50.51|50.21|50.41|50.11|50.51|50.21|50.41|50.11|9
1724794740000|2024-08-27 21:39:00|50.4|50.1|50.33|50.03|50.4|50.1|50.32|50.02|19
1724794750000|2024-08-27 21:39:10|50.34|50.04|50.44|50.14|50.44|50.14|50.33|50.03|10
1724794760000|2024-08-27 21:39:20|50.43|50.13|50.53|50.23|50.53|50.23|50.43|50.13|13
1724794770000|2024-08-27 21:39:30|50.55|50.25|50.61|50.31|50.62|50.32|50.55|50.25|7
1724794780000|2024-08-27 21:39:40|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1724794790000|2024-08-27 21:39:50|50.63|50.33|50.54|50.24|50.63|50.33|50.54|50.24|12
1724794800000|2024-08-27 21:40:00|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|12
1724794810000|2024-08-27 21:40:10|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|5
1724794820000|2024-08-27 21:40:20|50.54|50.24|50.58|50.28|50.59|50.29|50.53|50.23|9
1724794830000|2024-08-27 21:40:30|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|16
1724794840000|2024-08-27 21:40:40|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|27
1724794850000|2024-08-27 21:40:50|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|8
1724794860000|2024-08-27 21:41:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|17
1724794870000|2024-08-27 21:41:10|50.63|50.33|50.67|50.37|50.67|50.37|50.63|50.33|5
1724794880000|2024-08-27 21:41:20|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1724794890000|2024-08-27 21:41:30|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1724794900000|2024-08-27 21:41:40|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|5
1724794910000|2024-08-27 21:41:50|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1724794920000|2024-08-27 21:42:00|50.72|50.42|50.71|50.41|50.72|50.42|50.7|50.4|6
1724794930000|2024-08-27 21:42:10|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|4
1724794940000|2024-08-27 21:42:20|50.7|50.4|50.71|50.41|50.72|50.42|50.7|50.4|4
1724794970000|2024-08-27 21:42:50|50.7|50.4|50.72|50.42|50.73|50.43|50.7|50.4|8
1724794980000|2024-08-27 21:43:00|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1724794990000|2024-08-27 21:43:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1724795000000|2024-08-27 21:43:20|50.73|50.43|50.71|50.41|50.73|50.43|50.71|50.41|3
1724795010000|2024-08-27 21:43:30|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|10
1724795020000|2024-08-27 21:43:40|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|7
1724795030000|2024-08-27 21:43:50|50.71|50.41|50.7|50.4|50.73|50.43|50.69|50.39|9
1724795040000|2024-08-27 21:44:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1724795050000|2024-08-27 21:44:10|50.68|50.38|50.68|50.38|50.69|50.39|50.68|50.38|3
1724795070000|2024-08-27 21:44:30|50.67|50.37|50.68|50.38|50.68|50.38|50.66|50.36|4
1724795080000|2024-08-27 21:44:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1724795090000|2024-08-27 21:44:50|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|5
1724795100000|2024-08-27 21:45:00|50.63|50.33|50.57|50.27|50.63|50.33|50.57|50.27|9
1724795110000|2024-08-27 21:45:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1724795120000|2024-08-27 21:45:20|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1724795130000|2024-08-27 21:45:30|50.57|50.27|50.55|50.25|50.58|50.28|50.55|50.25|5
1724795140000|2024-08-27 21:45:40|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1724795150000|2024-08-27 21:45:50|50.56|50.26|50.52|50.22|50.56|50.26|50.5|50.2|9
1724795160000|2024-08-27 21:46:00|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|10
1724795170000|2024-08-27 21:46:10|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|6
1724795180000|2024-08-27 21:46:20|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|6
1724795190000|2024-08-27 21:46:30|50.43|50.13|50.4|50.1|50.44|50.14|50.38|50.08|9
1724795200000|2024-08-27 21:46:40|50.39|50.09|50.36|50.06|50.41|50.11|50.36|50.06|8
1724795210000|2024-08-27 21:46:50|50.35|50.05|50.35|50.05|50.36|50.06|50.33|50.03|12
1724795220000|2024-08-27 21:47:00|50.36|50.06|50.35|50.05|50.37|50.07|50.34|50.04|9
1724795230000|2024-08-27 21:47:10|50.34|50.04|50.27|49.97|50.34|50.04|50.27|49.97|15
1724795240000|2024-08-27 21:47:20|50.28|49.98|50.24|49.94|50.3|50|50.24|49.94|8
1724795250000|2024-08-27 21:47:30|50.25|49.95|50.23|49.93|50.26|49.96|50.21|49.91|11
1724795260000|2024-08-27 21:47:40|50.24|49.94|50.17|49.87|50.24|49.94|50.17|49.87|9
1724795270000|2024-08-27 21:47:50|50.16|49.86|49.9|49.6|50.16|49.86|49.9|49.6|17
1724795280000|2024-08-27 21:48:00|49.89|49.59|49.96|49.66|49.97|49.67|49.88|49.58|17
1724795290000|2024-08-27 21:48:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724795300000|2024-08-27 21:48:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1724795310000|2024-08-27 21:48:30|49.98|49.68|49.9|49.6|49.98|49.68|49.9|49.6|12
1724795320000|2024-08-27 21:48:40|49.91|49.61|49.51|49.21|49.91|49.61|49.51|49.21|25
1724795330000|2024-08-27 21:48:50|49.53|49.23|49.52|49.22|49.56|49.26|49.47|49.17|24
1724795340000|2024-08-27 21:49:00|49.51|49.21|49.59|49.29|49.59|49.29|49.51|49.21|9
1724795350000|2024-08-27 21:49:10|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|9
1724795360000|2024-08-27 21:49:20|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|8
1724795370000|2024-08-27 21:49:30|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|5
1724795380000|2024-08-27 21:49:40|49.62|49.32|49.65|49.35|49.66|49.36|49.62|49.32|8
1724795390000|2024-08-27 21:49:50|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|6
1724795400000|2024-08-27 21:50:00|49.68|49.38|49.72|49.42|49.72|49.42|49.68|49.38|4
1724795410000|2024-08-27 21:50:10|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|8
1724795420000|2024-08-27 21:50:20|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|8
1724795430000|2024-08-27 21:50:30|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|7
1724795440000|2024-08-27 21:50:40|49.85|49.55|49.94|49.64|49.94|49.64|49.85|49.55|12
1724795450000|2024-08-27 21:50:50|49.95|49.65|50|49.7|50|49.7|49.95|49.65|10
1724795460000|2024-08-27 21:51:00|50.01|49.71|50.04|49.74|50.04|49.74|50|49.7|8
1724795480000|2024-08-27 21:51:20|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|6
1724795490000|2024-08-27 21:51:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1724795500000|2024-08-27 21:51:40|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|5
1724795510000|2024-08-27 21:51:50|50.16|49.86|50.18|49.88|50.19|49.89|50.16|49.86|5
1724795520000|2024-08-27 21:52:00|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|6
1724795530000|2024-08-27 21:52:10|50.2|49.9|50.17|49.87|50.21|49.91|50.17|49.87|13
1724795540000|2024-08-27 21:52:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724795550000|2024-08-27 21:52:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724795570000|2024-08-27 21:52:50|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|9
1724795580000|2024-08-27 21:53:00|50.19|49.89|50.13|49.83|50.2|49.9|50.13|49.83|8
1724795590000|2024-08-27 21:53:10|50.12|49.82|49.99|49.69|50.12|49.82|49.98|49.68|13
1724795600000|2024-08-27 21:53:20|50.01|49.71|50.07|49.77|50.07|49.77|50.01|49.71|5
1724795610000|2024-08-27 21:53:30|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|8
1724795620000|2024-08-27 21:53:40|50.12|49.82|50.15|49.85|50.16|49.86|50.12|49.82|8
1724795630000|2024-08-27 21:53:50|50.16|49.86|50.13|49.83|50.17|49.87|50.12|49.82|8
1724795640000|2024-08-27 21:54:00|50.11|49.81|50.07|49.77|50.11|49.81|50.07|49.77|5
1724795650000|2024-08-27 21:54:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|5
1724795660000|2024-08-27 21:54:20|50.09|49.79|50.09|49.79|50.13|49.83|50.09|49.79|9
1724795670000|2024-08-27 21:54:30|50.08|49.78|50.04|49.74|50.08|49.78|50.02|49.72|12
1724795680000|2024-08-27 21:54:40|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|6
1724795690000|2024-08-27 21:54:50|50.03|49.73|50.07|49.77|50.07|49.77|50.02|49.72|17
1724795700000|2024-08-27 21:55:00|50.06|49.76|50.1|49.8|50.1|49.8|50.01|49.71|15
1724795710000|2024-08-27 21:55:10|50.11|49.81|50.19|49.89|50.19|49.89|50.11|49.81|11
1724795720000|2024-08-27 21:55:20|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|11
1724795730000|2024-08-27 21:55:30|50.19|49.89|50.23|49.93|50.23|49.93|50.18|49.88|9
1724795740000|2024-08-27 21:55:40|50.24|49.94|50.28|49.98|50.28|49.98|50.22|49.92|7
1724795750000|2024-08-27 21:55:50|50.27|49.97|50.23|49.93|50.28|49.98|50.21|49.91|9
1724795760000|2024-08-27 21:56:00|50.25|49.95|50.26|49.96|50.29|49.99|50.25|49.95|10
1724795770000|2024-08-27 21:56:10|50.27|49.97|50.28|49.98|50.29|49.99|50.27|49.97|6
1724795780000|2024-08-27 21:56:20|50.27|49.97|50.19|49.89|50.27|49.97|50.19|49.89|10
1724795790000|2024-08-27 21:56:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1724795800000|2024-08-27 21:56:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1724795810000|2024-08-27 21:56:50|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|8
1724795820000|2024-08-27 21:57:00|50.23|49.93|50.19|49.89|50.24|49.94|50.19|49.89|8
1724795830000|2024-08-27 21:57:10|50.2|49.9|50.2|49.9|50.23|49.93|50.2|49.9|7
1724795850000|2024-08-27 21:57:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724795860000|2024-08-27 21:57:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724795870000|2024-08-27 21:57:50|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|7
1724795880000|2024-08-27 21:58:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724795890000|2024-08-27 21:58:10|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|6
1724795900000|2024-08-27 21:58:20|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|8
1724795910000|2024-08-27 21:58:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1724795920000|2024-08-27 21:58:40|50.21|49.91|50.19|49.89|50.22|49.92|50.19|49.89|9
1724795930000|2024-08-27 21:58:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1724795940000|2024-08-27 21:59:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724795950000|2024-08-27 21:59:10|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1724795960000|2024-08-27 21:59:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724795970000|2024-08-27 21:59:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|11
1724795980000|2024-08-27 21:59:40|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|4
1724795990000|2024-08-27 21:59:50|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1724796000000|2024-08-27 22:00:00|50.25|49.95|50.14|49.84|50.25|49.95|50.1|49.8|16
1724796010000|2024-08-27 22:00:10|50.13|49.83|50.1|49.8|50.13|49.83|50.08|49.78|12
1724796020000|2024-08-27 22:00:20|50.09|49.79|50.13|49.83|50.13|49.83|50.08|49.78|16
1724796030000|2024-08-27 22:00:30|50.12|49.82|50.11|49.81|50.12|49.82|50.09|49.79|14
1724796040000|2024-08-27 22:00:40|50.1|49.8|50.09|49.79|50.1|49.8|50.07|49.77|6
1724796050000|2024-08-27 22:00:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|9
1724796060000|2024-08-27 22:01:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|11
1724796070000|2024-08-27 22:01:10|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|11
1724796080000|2024-08-27 22:01:20|50.06|49.76|50.02|49.72|50.06|49.76|50.01|49.71|11
1724796090000|2024-08-27 22:01:30|50.01|49.71|50.05|49.75|50.06|49.76|50|49.7|18
1724796100000|2024-08-27 22:01:40|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|10
1724796110000|2024-08-27 22:01:50|50.08|49.78|50.05|49.75|50.09|49.79|50.04|49.74|10
1724796120000|2024-08-27 22:02:00|50.06|49.76|50.12|49.82|50.12|49.82|50.05|49.75|21
1724796130000|2024-08-27 22:02:10|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|5
1724796140000|2024-08-27 22:02:20|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|8
1724796150000|2024-08-27 22:02:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|10
1724796160000|2024-08-27 22:02:40|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|13
1724796170000|2024-08-27 22:02:50|50.17|49.87|50.17|49.87|50.18|49.88|50.16|49.86|11
1724796180000|2024-08-27 22:03:00|50.18|49.88|50.1|49.8|50.18|49.88|50.1|49.8|10
1724796190000|2024-08-27 22:03:10|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1724796200000|2024-08-27 22:03:20|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|9
1724796210000|2024-08-27 22:03:30|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|9
1724796220000|2024-08-27 22:03:40|50.08|49.78|50.03|49.73|50.09|49.79|50.03|49.73|11
1724796230000|2024-08-27 22:03:50|50.02|49.72|50.02|49.72|50.04|49.74|50.01|49.71|13
1724796240000|2024-08-27 22:04:00|50|49.7|50.03|49.73|50.04|49.74|49.98|49.68|16
1724796250000|2024-08-27 22:04:10|50.04|49.74|50.06|49.76|50.09|49.79|50.03|49.73|14
1724796260000|2024-08-27 22:04:20|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|13
1724796270000|2024-08-27 22:04:30|50.06|49.76|50.09|49.79|50.1|49.8|50.04|49.74|13
1724796280000|2024-08-27 22:04:40|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|5
1724796290000|2024-08-27 22:04:50|50.11|49.81|50.09|49.79|50.12|49.82|50.08|49.78|8
1724796300000|2024-08-27 22:05:00|50.08|49.78|50.06|49.76|50.08|49.78|50.02|49.72|14
1724796310000|2024-08-27 22:05:10|50.05|49.75|50.03|49.73|50.06|49.76|50.02|49.72|11
1724796320000|2024-08-27 22:05:20|50.04|49.74|50.02|49.72|50.05|49.75|50|49.7|13
1724796330000|2024-08-27 22:05:30|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|6
1724796340000|2024-08-27 22:05:40|50.01|49.71|49.98|49.68|50.01|49.71|49.96|49.66|8
1724796350000|2024-08-27 22:05:50|49.97|49.67|49.92|49.62|49.98|49.68|49.92|49.62|10
1724796360000|2024-08-27 22:06:00|49.94|49.64|49.88|49.58|49.95|49.65|49.88|49.58|12
1724796370000|2024-08-27 22:06:10|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|10
1724796380000|2024-08-27 22:06:20|49.89|49.59|49.87|49.57|49.9|49.6|49.87|49.57|11
1724796390000|2024-08-27 22:06:30|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|14
1724796400000|2024-08-27 22:06:40|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|18
1724796410000|2024-08-27 22:06:50|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|13
1724796420000|2024-08-27 22:07:00|49.86|49.56|49.83|49.53|49.86|49.56|49.81|49.51|15
1724796430000|2024-08-27 22:07:10|49.82|49.52|49.72|49.42|49.82|49.52|49.72|49.42|18
1724796440000|2024-08-27 22:07:20|49.71|49.41|49.81|49.51|49.82|49.52|49.71|49.41|21
1724796450000|2024-08-27 22:07:30|49.79|49.49|49.75|49.45|49.79|49.49|49.68|49.38|24
1724796460000|2024-08-27 22:07:40|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|15
1724796470000|2024-08-27 22:07:50|49.77|49.47|49.73|49.43|49.77|49.47|49.72|49.42|15
1724796480000|2024-08-27 22:08:00|49.72|49.42|49.81|49.51|49.81|49.51|49.72|49.42|21
1724796490000|2024-08-27 22:08:10|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|17
1724796500000|2024-08-27 22:08:20|49.79|49.49|49.81|49.51|49.83|49.53|49.77|49.47|17
1724796510000|2024-08-27 22:08:30|49.82|49.52|49.86|49.56|49.86|49.56|49.82|49.52|16
1724796520000|2024-08-27 22:08:40|49.87|49.57|49.85|49.55|49.87|49.57|49.83|49.53|11
1724796530000|2024-08-27 22:08:50|49.86|49.56|49.88|49.58|49.89|49.59|49.83|49.53|13
1724796540000|2024-08-27 22:09:00|49.89|49.59|49.91|49.61|49.91|49.61|49.87|49.57|13
1724796550000|2024-08-27 22:09:10|49.9|49.6|49.81|49.51|49.9|49.6|49.79|49.49|14
1724796560000|2024-08-27 22:09:20|49.8|49.5|49.75|49.45|49.81|49.51|49.75|49.45|18
1724796570000|2024-08-27 22:09:30|49.74|49.44|49.66|49.36|49.75|49.45|49.66|49.36|20
1724796580000|2024-08-27 22:09:40|49.65|49.35|49.54|49.24|49.68|49.38|49.51|49.21|25
1724796590000|2024-08-27 22:09:50|49.55|49.25|49.62|49.32|49.64|49.34|49.55|49.25|21
1724796600000|2024-08-27 22:10:00|49.63|49.33|49.69|49.39|49.71|49.41|49.63|49.33|20
1724796610000|2024-08-27 22:10:10|49.7|49.4|49.67|49.37|49.7|49.4|49.65|49.35|16
1724796620000|2024-08-27 22:10:20|49.68|49.38|49.66|49.36|49.68|49.38|49.64|49.34|25
1724796630000|2024-08-27 22:10:30|49.65|49.35|49.75|49.45|49.77|49.47|49.64|49.34|21
1724796640000|2024-08-27 22:10:40|49.76|49.46|49.73|49.43|49.78|49.48|49.69|49.39|24
1724796650000|2024-08-27 22:10:50|49.71|49.41|49.66|49.36|49.73|49.43|49.66|49.36|16
1724796660000|2024-08-27 22:11:00|49.64|49.34|49.74|49.44|49.74|49.44|49.62|49.32|22
1724796670000|2024-08-27 22:11:10|49.75|49.45|49.7|49.4|49.75|49.45|49.68|49.38|18
1724796680000|2024-08-27 22:11:20|49.69|49.39|49.69|49.39|49.72|49.42|49.67|49.37|16
1724796690000|2024-08-27 22:11:30|49.68|49.38|49.63|49.33|49.68|49.38|49.62|49.32|17
1724796700000|2024-08-27 22:11:40|49.62|49.32|49.69|49.39|49.69|49.39|49.62|49.32|21
1724796710000|2024-08-27 22:11:50|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|17
1724796720000|2024-08-27 22:12:00|49.67|49.37|49.62|49.32|49.67|49.37|49.59|49.29|19
1724796730000|2024-08-27 22:12:10|49.6|49.3|49.51|49.21|49.61|49.31|49.5|49.2|17
1724796740000|2024-08-27 22:12:20|49.5|49.2|49.5|49.2|49.53|49.23|49.47|49.17|20
1724796750000|2024-08-27 22:12:30|49.49|49.19|49.29|48.99|49.49|49.19|49.29|48.99|17
1724796760000|2024-08-27 22:12:40|49.32|49.02|49.34|49.04|49.39|49.09|49.32|49.02|20
1724796770000|2024-08-27 22:12:50|49.35|49.05|49.34|49.04|49.36|49.06|49.31|49.01|17
1724796780000|2024-08-27 22:13:00|49.35|49.05|49.19|48.89|49.35|49.05|49.14|48.84|23
1724796790000|2024-08-27 22:13:10|49.23|48.93|49.22|48.92|49.25|48.95|49.18|48.88|25
1724796800000|2024-08-27 22:13:20|49.23|48.93|49.32|49.02|49.33|49.03|49.18|48.88|24
1724796810000|2024-08-27 22:13:30|49.33|49.03|49.44|49.14|49.46|49.16|49.33|49.03|21
1724796820000|2024-08-27 22:13:40|49.42|49.12|49.37|49.07|49.42|49.12|49.36|49.06|26
1724796830000|2024-08-27 22:13:50|49.33|49.03|49.22|48.92|49.33|49.03|49.22|48.92|23
1724796840000|2024-08-27 22:14:00|49.23|48.93|49.25|48.95|49.33|49.03|49.23|48.93|20
1724796850000|2024-08-27 22:14:10|49.26|48.96|49.13|48.83|49.26|48.96|49.02|48.72|28
1724796860000|2024-08-27 22:14:20|49.12|48.82|49.09|48.79|49.18|48.88|49.09|48.79|24
1724796870000|2024-08-27 22:14:30|49.08|48.78|48.85|48.55|49.1|48.8|48.85|48.55|28
1724796880000|2024-08-27 22:14:40|48.84|48.54|48.83|48.53|48.87|48.57|48.83|48.53|19
1724796890000|2024-08-27 22:14:50|48.8|48.5|48.57|48.27|48.8|48.5|48.46|48.16|21
1724796900000|2024-08-27 22:15:00|48.62|48.32|48.67|48.37|48.7|48.4|48.58|48.28|35
1724796910000|2024-08-27 22:15:10|48.7|48.4|48.69|48.39|48.74|48.44|48.67|48.37|25
1724796920000|2024-08-27 22:15:20|48.71|48.41|48.65|48.35|48.73|48.43|48.62|48.32|23
1724796930000|2024-08-27 22:15:30|48.64|48.34|48.46|48.16|48.67|48.37|48.46|48.16|29
1724796940000|2024-08-27 22:15:40|48.47|48.17|48.3|48|48.47|48.17|48.29|47.99|29
1724796950000|2024-08-27 22:15:50|48.31|48.01|48.36|48.06|48.44|48.14|48.31|48.01|23
1724796960000|2024-08-27 22:16:00|48.38|48.08|48.37|48.07|48.51|48.21|48.37|48.07|23
1724796970000|2024-08-27 22:16:10|48.38|48.08|48.4|48.1|48.5|48.2|48.38|48.08|23
1724796980000|2024-08-27 22:16:20|48.41|48.11|48.56|48.26|48.58|48.28|48.41|48.11|28
1724796990000|2024-08-27 22:16:30|48.57|48.27|48.71|48.41|48.71|48.41|48.56|48.26|27
1724797000000|2024-08-27 22:16:40|48.7|48.4|48.83|48.53|48.85|48.55|48.7|48.4|23
1724797010000|2024-08-27 22:16:50|48.81|48.51|48.91|48.61|48.91|48.61|48.77|48.47|26
1724797020000|2024-08-27 22:17:00|48.93|48.63|49.02|48.72|49.02|48.72|48.9|48.6|26
1724797030000|2024-08-27 22:17:10|49.01|48.71|49.1|48.8|49.14|48.84|49|48.7|26
1724797040000|2024-08-27 22:17:20|49.09|48.79|49|48.7|49.09|48.79|48.96|48.66|20
1724797050000|2024-08-27 22:17:30|49.01|48.71|48.91|48.61|49.02|48.72|48.91|48.61|16
1724797060000|2024-08-27 22:17:40|48.93|48.63|48.96|48.66|48.98|48.68|48.92|48.62|22
1724797070000|2024-08-27 22:17:50|48.97|48.67|49|48.7|49.05|48.75|48.94|48.64|22
1724797080000|2024-08-27 22:18:00|49.01|48.71|49.02|48.72|49.08|48.78|48.97|48.67|23
1724797090000|2024-08-27 22:18:10|49.01|48.71|49.01|48.71|49.06|48.76|48.98|48.68|25
1724797100000|2024-08-27 22:18:20|49.02|48.72|48.98|48.68|49.02|48.72|48.97|48.67|21
1724797110000|2024-08-27 22:18:30|48.97|48.67|49.06|48.76|49.08|48.78|48.97|48.67|22
1724797120000|2024-08-27 22:18:40|49.04|48.74|49.08|48.78|49.08|48.78|49.02|48.72|30
1724797130000|2024-08-27 22:18:50|49.07|48.77|49.1|48.8|49.11|48.81|49.06|48.76|23
1724797140000|2024-08-27 22:19:00|49.08|48.78|49.19|48.89|49.19|48.89|49.07|48.77|24
1724797150000|2024-08-27 22:19:10|49.2|48.9|49.15|48.85|49.2|48.9|49.12|48.82|22
1724797160000|2024-08-27 22:19:20|49.17|48.87|49.25|48.95|49.25|48.95|49.15|48.85|26
1724797170000|2024-08-27 22:19:30|49.24|48.94|49.29|48.99|49.29|48.99|49.24|48.94|14
1724797180000|2024-08-27 22:19:40|49.28|48.98|49.34|49.04|49.34|49.04|49.27|48.97|19
1724797190000|2024-08-27 22:19:50|49.35|49.05|49.3|49|49.35|49.05|49.29|48.99|19
1724797200000|2024-08-27 22:20:00|49.31|49.01|49.26|48.96|49.34|49.04|49.26|48.96|21
1724797210000|2024-08-27 22:20:10|49.25|48.95|49.26|48.96|49.27|48.97|49.18|48.88|20
1724797220000|2024-08-27 22:20:20|49.25|48.95|49.24|48.94|49.25|48.95|49.18|48.88|20
1724797230000|2024-08-27 22:20:30|49.23|48.93|49.27|48.97|49.28|48.98|49.23|48.93|20
1724797240000|2024-08-27 22:20:40|49.28|48.98|49.32|49.02|49.32|49.02|49.27|48.97|11
1724797250000|2024-08-27 22:20:50|49.31|49.01|49.26|48.96|49.32|49.02|49.23|48.93|16
1724797260000|2024-08-27 22:21:00|49.27|48.97|49.28|48.98|49.3|49|49.23|48.93|19
1724797270000|2024-08-27 22:21:10|49.27|48.97|49.32|49.02|49.33|49.03|49.23|48.93|20
1724797280000|2024-08-27 22:21:20|49.33|49.03|49.34|49.04|49.34|49.04|49.28|48.98|17
1724797290000|2024-08-27 22:21:30|49.33|49.03|49.37|49.07|49.4|49.1|49.33|49.03|21
1724797300000|2024-08-27 22:21:40|49.38|49.08|49.38|49.08|49.39|49.09|49.33|49.03|17
1724797310000|2024-08-27 22:21:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|9
1724797320000|2024-08-27 22:22:00|49.38|49.08|49.35|49.05|49.44|49.14|49.35|49.05|22
1724797330000|2024-08-27 22:22:10|49.34|49.04|49.31|49.01|49.36|49.06|49.3|49|21
1724797340000|2024-08-27 22:22:20|49.3|49|49.3|49|49.32|49.02|49.26|48.96|20
1724797350000|2024-08-27 22:22:30|49.31|49.01|49.31|49.01|49.33|49.03|49.29|48.99|20
1724797360000|2024-08-27 22:22:40|49.3|49|49.32|49.02|49.37|49.07|49.3|49|18
1724797370000|2024-08-27 22:22:50|49.31|49.01|49.3|49|49.32|49.02|49.29|48.99|21
1724797380000|2024-08-27 22:23:00|49.31|49.01|49.29|48.99|49.36|49.06|49.28|48.98|21
1724797390000|2024-08-27 22:23:10|49.3|49|49.24|48.94|49.3|49|49.22|48.92|19
1724797400000|2024-08-27 22:23:20|49.23|48.93|49.2|48.9|49.23|48.93|49.18|48.88|20
1724797410000|2024-08-27 22:23:30|49.21|48.91|49.16|48.86|49.21|48.91|49.16|48.86|19
1724797420000|2024-08-27 22:23:40|49.17|48.87|49.19|48.89|49.24|48.94|49.17|48.87|25
1724797430000|2024-08-27 22:23:50|49.18|48.88|49.24|48.94|49.26|48.96|49.18|48.88|23
1724797440000|2024-08-27 22:24:00|49.25|48.95|49.21|48.91|49.27|48.97|49.19|48.89|21
1724797450000|2024-08-27 22:24:10|49.2|48.9|49.12|48.82|49.2|48.9|49.11|48.81|21
1724797460000|2024-08-27 22:24:20|49.11|48.81|49.19|48.89|49.19|48.89|49.11|48.81|22
1724797470000|2024-08-27 22:24:30|49.18|48.88|49.09|48.79|49.18|48.88|49.09|48.79|20
1724797480000|2024-08-27 22:24:40|49.11|48.81|49.08|48.78|49.12|48.82|49.07|48.77|11
1724797490000|2024-08-27 22:24:50|49.07|48.77|49.03|48.73|49.07|48.77|49.02|48.72|23
1724797500000|2024-08-27 22:25:00|49.05|48.75|49.07|48.77|49.11|48.81|49.04|48.74|22
1724797510000|2024-08-27 22:25:10|49.06|48.76|49.14|48.84|49.14|48.84|49.05|48.75|22
1724797520000|2024-08-27 22:25:20|49.15|48.85|49.19|48.89|49.21|48.91|49.15|48.85|22
1724797530000|2024-08-27 22:25:30|49.18|48.88|49.15|48.85|49.19|48.89|49.14|48.84|20
1724797540000|2024-08-27 22:25:40|49.14|48.84|49.09|48.79|49.16|48.86|49.08|48.78|19
1724797550000|2024-08-27 22:25:50|49.1|48.8|49.05|48.75|49.1|48.8|49.02|48.72|24
1724797560000|2024-08-27 22:26:00|49.04|48.74|49.07|48.77|49.1|48.8|49.04|48.74|15
1724797570000|2024-08-27 22:26:10|49.06|48.76|49.08|48.78|49.09|48.79|49.04|48.74|13
1724797580000|2024-08-27 22:26:20|49.07|48.77|49.03|48.73|49.07|48.77|49.01|48.71|18
1724797590000|2024-08-27 22:26:30|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|14
1724797600000|2024-08-27 22:26:40|48.98|48.68|48.98|48.68|49|48.7|48.97|48.67|13
1724797610000|2024-08-27 22:26:50|48.97|48.67|48.96|48.66|48.97|48.67|48.94|48.64|8
1724797620000|2024-08-27 22:27:00|48.95|48.65|48.94|48.64|48.98|48.68|48.91|48.61|21
1724797630000|2024-08-27 22:27:10|48.92|48.62|48.93|48.63|48.93|48.63|48.89|48.59|16
1724797640000|2024-08-27 22:27:20|48.92|48.62|48.91|48.61|48.92|48.62|48.86|48.56|19
1724797650000|2024-08-27 22:27:30|48.9|48.6|49|48.7|49.01|48.71|48.89|48.59|24
1724797660000|2024-08-27 22:27:40|49.01|48.71|48.99|48.69|49.02|48.72|48.99|48.69|19
1724797670000|2024-08-27 22:27:50|48.98|48.68|48.98|48.68|48.98|48.68|48.94|48.64|16
1724797680000|2024-08-27 22:28:00|48.97|48.67|48.99|48.69|49.03|48.73|48.97|48.67|22
1724797690000|2024-08-27 22:28:10|48.98|48.68|48.96|48.66|48.98|48.68|48.91|48.61|16
1724797700000|2024-08-27 22:28:20|48.95|48.65|48.92|48.62|49|48.7|48.92|48.62|27
1724797710000|2024-08-27 22:28:30|48.93|48.63|48.91|48.61|48.94|48.64|48.89|48.59|18
1724797720000|2024-08-27 22:28:40|48.9|48.6|48.9|48.6|48.9|48.6|48.86|48.56|16
1724797730000|2024-08-27 22:28:50|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|21
1724797740000|2024-08-27 22:29:00|48.92|48.62|48.93|48.63|48.96|48.66|48.92|48.62|20
1724797750000|2024-08-27 22:29:10|48.92|48.62|48.86|48.56|48.92|48.62|48.83|48.53|21
1724797760000|2024-08-27 22:29:20|48.87|48.57|48.84|48.54|48.87|48.57|48.81|48.51|11
1724797770000|2024-08-27 22:29:30|48.83|48.53|48.86|48.56|48.88|48.58|48.83|48.53|16
1724797780000|2024-08-27 22:29:40|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|13
1724797790000|2024-08-27 22:29:50|48.87|48.57|48.87|48.57|48.87|48.57|48.85|48.55|16
1724797800000|2024-08-27 22:30:00|48.86|48.56|48.78|48.48|48.87|48.57|48.78|48.48|24
1724797810000|2024-08-27 22:30:10|48.79|48.49|48.71|48.41|48.8|48.5|48.71|48.41|19
1724797820000|2024-08-27 22:30:20|48.7|48.4|48.69|48.39|48.71|48.41|48.63|48.33|25
1724797830000|2024-08-27 22:30:30|48.68|48.38|48.79|48.49|48.79|48.49|48.68|48.38|19
1724797840000|2024-08-27 22:30:40|48.8|48.5|48.81|48.51|48.82|48.52|48.78|48.48|23
1724797850000|2024-08-27 22:30:50|48.8|48.5|48.75|48.45|48.8|48.5|48.73|48.43|17
1724797860000|2024-08-27 22:31:00|48.74|48.44|48.88|48.58|48.88|48.58|48.73|48.43|17
1724797870000|2024-08-27 22:31:10|48.87|48.57|48.86|48.56|48.87|48.57|48.78|48.48|22
1724797880000|2024-08-27 22:31:20|48.83|48.53|48.84|48.54|48.87|48.57|48.81|48.51|14
1724797890000|2024-08-27 22:31:30|48.83|48.53|48.83|48.53|48.85|48.55|48.77|48.47|26
1724797900000|2024-08-27 22:31:40|48.81|48.51|48.75|48.45|48.82|48.52|48.74|48.44|19
1724797910000|2024-08-27 22:31:50|48.76|48.46|48.74|48.44|48.8|48.5|48.74|48.44|18
1724797920000|2024-08-27 22:32:00|48.73|48.43|48.69|48.39|48.73|48.43|48.68|48.38|16
1724797930000|2024-08-27 22:32:10|48.68|48.38|48.57|48.27|48.69|48.39|48.57|48.27|10
1724797940000|2024-08-27 22:32:20|48.56|48.26|48.68|48.38|48.69|48.39|48.55|48.25|13
1724797950000|2024-08-27 22:32:30|48.69|48.39|48.78|48.48|48.78|48.48|48.68|48.38|25
1724797960000|2024-08-27 22:32:40|48.76|48.46|48.77|48.47|48.78|48.48|48.73|48.43|23
1724797970000|2024-08-27 22:32:50|48.76|48.46|48.81|48.51|48.83|48.53|48.76|48.46|15
1724797980000|2024-08-27 22:33:00|48.82|48.52|48.78|48.48|48.87|48.57|48.78|48.48|25
1724797990000|2024-08-27 22:33:10|48.79|48.49|48.87|48.57|48.89|48.59|48.79|48.49|15
1724798000000|2024-08-27 22:33:20|48.89|48.59|48.92|48.62|48.92|48.62|48.87|48.57|12
1724798010000|2024-08-27 22:33:30|48.91|48.61|48.84|48.54|48.91|48.61|48.83|48.53|22
1724798020000|2024-08-27 22:33:40|48.85|48.55|48.8|48.5|48.85|48.55|48.8|48.5|18
1724798030000|2024-08-27 22:33:50|48.81|48.51|48.82|48.52|48.85|48.55|48.8|48.5|20
1724798040000|2024-08-27 22:34:00|48.83|48.53|48.77|48.47|48.85|48.55|48.77|48.47|19
1724798050000|2024-08-27 22:34:10|48.76|48.46|48.68|48.38|48.76|48.46|48.68|48.38|19
1724798060000|2024-08-27 22:34:20|48.67|48.37|48.64|48.34|48.67|48.37|48.62|48.32|12
1724798070000|2024-08-27 22:34:30|48.65|48.35|48.62|48.32|48.67|48.37|48.62|48.32|22
1724798080000|2024-08-27 22:34:40|48.63|48.33|48.61|48.31|48.63|48.33|48.59|48.29|20
1724798090000|2024-08-27 22:34:50|48.6|48.3|48.65|48.35|48.65|48.35|48.59|48.29|17
1724798100000|2024-08-27 22:35:00|48.64|48.34|48.62|48.32|48.67|48.37|48.62|48.32|19
1724798110000|2024-08-27 22:35:10|48.61|48.31|48.59|48.29|48.64|48.34|48.58|48.28|19
1724798120000|2024-08-27 22:35:20|48.6|48.3|48.61|48.31|48.61|48.31|48.58|48.28|12
1724798130000|2024-08-27 22:35:30|48.62|48.32|48.6|48.3|48.63|48.33|48.59|48.29|12
1724798140000|2024-08-27 22:35:40|48.61|48.31|48.71|48.41|48.72|48.42|48.61|48.31|14
1724798150000|2024-08-27 22:35:50|48.72|48.42|48.74|48.44|48.79|48.49|48.72|48.42|15
1724798160000|2024-08-27 22:36:00|48.73|48.43|48.72|48.42|48.77|48.47|48.71|48.41|17
1724798170000|2024-08-27 22:36:10|48.71|48.41|48.72|48.42|48.73|48.43|48.69|48.39|16
1724798180000|2024-08-27 22:36:20|48.71|48.41|48.78|48.48|48.78|48.48|48.71|48.41|29
1724798190000|2024-08-27 22:36:30|48.77|48.47|48.85|48.55|48.85|48.55|48.77|48.47|16
1724798200000|2024-08-27 22:36:40|48.86|48.56|48.83|48.53|48.87|48.57|48.82|48.52|20
1724798210000|2024-08-27 22:36:50|48.82|48.52|48.86|48.56|48.86|48.56|48.81|48.51|20
1724798220000|2024-08-27 22:37:00|48.85|48.55|48.78|48.48|48.86|48.56|48.78|48.48|18
1724798230000|2024-08-27 22:37:10|48.8|48.5|48.79|48.49|48.84|48.54|48.77|48.47|17
1724798240000|2024-08-27 22:37:20|48.78|48.48|48.78|48.48|48.85|48.55|48.77|48.47|19
1724798250000|2024-08-27 22:37:30|48.8|48.5|48.73|48.43|48.81|48.51|48.72|48.42|28
1724798260000|2024-08-27 22:37:40|48.74|48.44|48.71|48.41|48.74|48.44|48.7|48.4|13
1724798270000|2024-08-27 22:37:50|48.72|48.42|48.72|48.42|48.75|48.45|48.71|48.41|18
1724798280000|2024-08-27 22:38:00|48.73|48.43|48.8|48.5|48.8|48.5|48.72|48.42|21
1724798290000|2024-08-27 22:38:10|48.79|48.49|48.86|48.56|48.86|48.56|48.78|48.48|23
1724798300000|2024-08-27 22:38:20|48.85|48.55|48.87|48.57|48.87|48.57|48.83|48.53|16
1724798310000|2024-08-27 22:38:30|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|8
1724798320000|2024-08-27 22:38:40|48.88|48.58|48.9|48.6|48.9|48.6|48.87|48.57|10
1724798330000|2024-08-27 22:38:50|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|9
1724798340000|2024-08-27 22:39:00|48.92|48.62|48.91|48.61|48.93|48.63|48.9|48.6|16
1724798350000|2024-08-27 22:39:10|48.92|48.62|48.93|48.63|48.93|48.63|48.9|48.6|12
1724798360000|2024-08-27 22:39:20|48.95|48.65|49|48.7|49|48.7|48.95|48.65|13
1724798370000|2024-08-27 22:39:30|48.99|48.69|48.99|48.69|49.04|48.74|48.98|48.68|13
1724798380000|2024-08-27 22:39:40|49|48.7|49.01|48.71|49.02|48.72|48.98|48.68|14
1724798390000|2024-08-27 22:39:50|49|48.7|49|48.7|49.01|48.71|48.97|48.67|15
1724798400000|2024-08-27 22:40:00|49.01|48.71|49.04|48.74|49.06|48.76|49|48.7|21
1724798410000|2024-08-27 22:40:10|49.03|48.73|49.12|48.82|49.12|48.82|49.03|48.73|24
1724798420000|2024-08-27 22:40:20|49.13|48.83|49.17|48.87|49.18|48.88|49.11|48.81|21
1724798430000|2024-08-27 22:40:30|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|16
1724798440000|2024-08-27 22:40:40|49.17|48.87|49.16|48.86|49.18|48.88|49.13|48.83|20
1724798450000|2024-08-27 22:40:50|49.15|48.85|49.14|48.84|49.15|48.85|49.12|48.82|19
1724798460000|2024-08-27 22:41:00|49.12|48.82|49.09|48.79|49.16|48.86|49.07|48.77|17
1724798470000|2024-08-27 22:41:10|49.08|48.78|49.12|48.82|49.14|48.84|49.08|48.78|20
1724798480000|2024-08-27 22:41:20|49.13|48.83|49.08|48.78|49.13|48.83|49.08|48.78|10
1724798490000|2024-08-27 22:41:30|49.1|48.8|49.14|48.84|49.14|48.84|49.08|48.78|18
1724798500000|2024-08-27 22:41:40|49.12|48.82|49.11|48.81|49.13|48.83|49.07|48.77|17
1724798510000|2024-08-27 22:41:50|49.1|48.8|49.07|48.77|49.1|48.8|49.05|48.75|11
1724798520000|2024-08-27 22:42:00|49.08|48.78|49.04|48.74|49.08|48.78|49.02|48.72|19
1724798530000|2024-08-27 22:42:10|49.03|48.73|49.03|48.73|49.06|48.76|49.02|48.72|19
1724798540000|2024-08-27 22:42:20|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|12
1724798550000|2024-08-27 22:42:30|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|11
1724798560000|2024-08-27 22:42:40|48.97|48.67|48.93|48.63|48.97|48.67|48.92|48.62|8
1724798570000|2024-08-27 22:42:50|48.92|48.62|48.94|48.64|48.96|48.66|48.92|48.62|19
1724798580000|2024-08-27 22:43:00|48.93|48.63|48.92|48.62|48.94|48.64|48.9|48.6|16
1724798590000|2024-08-27 22:43:10|48.91|48.61|48.91|48.61|48.92|48.62|48.89|48.59|7
1724798600000|2024-08-27 22:43:20|48.9|48.6|48.91|48.61|48.93|48.63|48.9|48.6|11
1724798610000|2024-08-27 22:43:30|48.92|48.62|48.92|48.62|48.94|48.64|48.89|48.59|21
1724798620000|2024-08-27 22:43:40|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|12
1724798630000|2024-08-27 22:43:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1724798640000|2024-08-27 22:44:00|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|5
1724798650000|2024-08-27 22:44:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1724798660000|2024-08-27 22:44:20|48.85|48.55|48.83|48.53|48.85|48.55|48.82|48.52|4
1724798670000|2024-08-27 22:44:30|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|5
1724798680000|2024-08-27 22:44:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724798690000|2024-08-27 22:44:50|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1724798700000|2024-08-27 22:45:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|5
1724798710000|2024-08-27 22:45:10|48.83|48.53|48.85|48.55|48.87|48.57|48.83|48.53|9
1724798720000|2024-08-27 22:45:20|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|5
1724798730000|2024-08-27 22:45:30|48.85|48.55|48.83|48.53|48.86|48.56|48.83|48.53|7
1724798740000|2024-08-27 22:45:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|4
1724798750000|2024-08-27 22:45:50|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1724798760000|2024-08-27 22:46:00|48.79|48.49|48.74|48.44|48.79|48.49|48.74|48.44|3
1724798770000|2024-08-27 22:46:10|48.73|48.43|48.8|48.5|48.81|48.51|48.73|48.43|9
1724798780000|2024-08-27 22:46:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724798790000|2024-08-27 22:46:30|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|6
1724798800000|2024-08-27 22:46:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724798810000|2024-08-27 22:46:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724798820000|2024-08-27 22:47:00|48.76|48.46|48.73|48.43|48.76|48.46|48.72|48.42|4
1724798830000|2024-08-27 22:47:10|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|5
1724798840000|2024-08-27 22:47:20|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|4
1724798850000|2024-08-27 22:47:30|48.74|48.44|48.76|48.46|48.76|48.46|48.73|48.43|6
1724798860000|2024-08-27 22:47:40|48.8|48.5|48.8|48.5|48.81|48.51|48.78|48.48|7
1724798880000|2024-08-27 22:48:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724798890000|2024-08-27 22:48:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|7
1724798900000|2024-08-27 22:48:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1724798910000|2024-08-27 22:48:30|48.87|48.57|48.86|48.56|48.87|48.57|48.82|48.52|12
1724798920000|2024-08-27 22:48:40|48.85|48.55|48.87|48.57|48.87|48.57|48.83|48.53|6
1724798930000|2024-08-27 22:48:50|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|5
1724798940000|2024-08-27 22:49:00|48.93|48.63|48.87|48.57|48.95|48.65|48.87|48.57|10
1724798950000|2024-08-27 22:49:10|48.88|48.58|48.97|48.67|48.98|48.68|48.87|48.57|20
1724798960000|2024-08-27 22:49:20|48.96|48.66|48.98|48.68|49|48.7|48.96|48.66|13
1724798970000|2024-08-27 22:49:30|48.97|48.67|48.93|48.63|48.97|48.67|48.89|48.59|18
1724798980000|2024-08-27 22:49:40|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|13
1724798990000|2024-08-27 22:49:50|48.97|48.67|48.94|48.64|48.97|48.67|48.93|48.63|11
1724799000000|2024-08-27 22:50:00|48.95|48.65|48.97|48.67|48.97|48.67|48.91|48.61|14
1724799010000|2024-08-27 22:50:10|48.98|48.68|49.02|48.72|49.02|48.72|48.96|48.66|16
1724799020000|2024-08-27 22:50:20|49.01|48.71|48.99|48.69|49.03|48.73|48.98|48.68|22
1724799030000|2024-08-27 22:50:30|49.01|48.71|49.04|48.74|49.07|48.77|49|48.7|15
1724799040000|2024-08-27 22:50:40|49.05|48.75|49.09|48.79|49.09|48.79|49.03|48.73|22
1724799050000|2024-08-27 22:50:50|49.08|48.78|49.08|48.78|49.09|48.79|49.06|48.76|17
1724799060000|2024-08-27 22:51:00|49.07|48.77|49.06|48.76|49.09|48.79|49.02|48.72|19
1724799070000|2024-08-27 22:51:10|49.04|48.74|49.04|48.74|49.07|48.77|49.03|48.73|17
1724799080000|2024-08-27 22:51:20|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|8
1724799090000|2024-08-27 22:51:30|49.03|48.73|49.06|48.76|49.07|48.77|49.02|48.72|17
1724799100000|2024-08-27 22:51:40|49.07|48.77|49.01|48.71|49.07|48.77|49.01|48.71|11
1724799110000|2024-08-27 22:51:50|49.02|48.72|48.99|48.69|49.02|48.72|48.98|48.68|10
1724799120000|2024-08-27 22:52:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724799130000|2024-08-27 22:52:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724799140000|2024-08-27 22:52:20|48.97|48.67|48.99|48.69|49.01|48.71|48.97|48.67|10
1724799150000|2024-08-27 22:52:30|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|11
1724799160000|2024-08-27 22:52:40|49|48.7|49.02|48.72|49.03|48.73|48.99|48.69|13
1724799170000|2024-08-27 22:52:50|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|7
1724799180000|2024-08-27 22:53:00|49.02|48.72|49.04|48.74|49.06|48.76|49.02|48.72|8
1724799190000|2024-08-27 22:53:10|49.05|48.75|49.04|48.74|49.06|48.76|49.03|48.73|9
1724799200000|2024-08-27 22:53:20|49.03|48.73|49.07|48.77|49.08|48.78|49.03|48.73|8
1724799210000|2024-08-27 22:53:30|49.08|48.78|49.11|48.81|49.11|48.81|49.07|48.77|6
1724799220000|2024-08-27 22:53:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724799230000|2024-08-27 22:53:50|49.12|48.82|49.12|48.82|49.12|48.82|49.1|48.8|4
1724799240000|2024-08-27 22:54:00|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|7
1724799250000|2024-08-27 22:54:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724799260000|2024-08-27 22:54:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724799270000|2024-08-27 22:54:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724799290000|2024-08-27 22:54:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724799300000|2024-08-27 22:55:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724799310000|2024-08-27 22:55:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1724799330000|2024-08-27 22:55:30|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|4
1724799340000|2024-08-27 22:55:40|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|4
1724799350000|2024-08-27 22:55:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1724799360000|2024-08-27 22:56:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1724799370000|2024-08-27 22:56:10|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|4
1724799380000|2024-08-27 22:56:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724799390000|2024-08-27 22:56:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1724799400000|2024-08-27 22:56:40|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1724799410000|2024-08-27 22:56:50|49.24|48.94|49.23|48.93|49.25|48.95|49.23|48.93|3
1724799420000|2024-08-27 22:57:00|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1724799430000|2024-08-27 22:57:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724799450000|2024-08-27 22:57:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724799460000|2024-08-27 22:57:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724799470000|2024-08-27 22:57:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724799490000|2024-08-27 22:58:10|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1724799510000|2024-08-27 22:58:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724799520000|2024-08-27 22:58:40|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|4
1724799530000|2024-08-27 22:58:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724799540000|2024-08-27 22:59:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724799560000|2024-08-27 22:59:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724799570000|2024-08-27 22:59:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1724799580000|2024-08-27 22:59:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724799590000|2024-08-27 22:59:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724799600000|2024-08-27 23:00:00|49.2|48.9|49.15|48.85|49.2|48.9|49.15|48.85|3
1724799610000|2024-08-27 23:00:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1724799620000|2024-08-27 23:00:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724799630000|2024-08-27 23:00:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724799640000|2024-08-27 23:00:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724799650000|2024-08-27 23:00:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724799660000|2024-08-27 23:01:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1724799670000|2024-08-27 23:01:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724799680000|2024-08-27 23:01:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724799690000|2024-08-27 23:01:30|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1724799700000|2024-08-27 23:01:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724799710000|2024-08-27 23:01:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1724799720000|2024-08-27 23:02:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|9
1724799730000|2024-08-27 23:02:10|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|12
1724799740000|2024-08-27 23:02:20|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|6
1724799750000|2024-08-27 23:02:30|49.2|48.9|49.21|48.91|49.21|48.91|49.18|48.88|12
1724799760000|2024-08-27 23:02:40|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|14
1724799770000|2024-08-27 23:02:50|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|7
1724799780000|2024-08-27 23:03:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724799790000|2024-08-27 23:03:10|49.17|48.87|49.1|48.8|49.17|48.87|49.1|48.8|7
1724799800000|2024-08-27 23:03:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724799810000|2024-08-27 23:03:30|49.1|48.8|49.12|48.82|49.13|48.83|49.1|48.8|5
1724799820000|2024-08-27 23:03:40|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1724799830000|2024-08-27 23:03:50|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|9
1724799840000|2024-08-27 23:04:00|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|4
1724799850000|2024-08-27 23:04:10|49.13|48.83|49.15|48.85|49.15|48.85|49.12|48.82|10
1724799860000|2024-08-27 23:04:20|49.14|48.84|49.1|48.8|49.14|48.84|49.1|48.8|5
1724799870000|2024-08-27 23:04:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724799880000|2024-08-27 23:04:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1724799890000|2024-08-27 23:04:50|49.08|48.78|49.06|48.76|49.09|48.79|49.06|48.76|5
1724799900000|2024-08-27 23:05:00|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|7
1724799910000|2024-08-27 23:05:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1724799920000|2024-08-27 23:05:20|49.05|48.75|49|48.7|49.05|48.75|49|48.7|9
1724799930000|2024-08-27 23:05:30|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1724799940000|2024-08-27 23:05:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724799950000|2024-08-27 23:05:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724799960000|2024-08-27 23:06:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724799970000|2024-08-27 23:06:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|6
1724799980000|2024-08-27 23:06:20|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|14
1724799990000|2024-08-27 23:06:30|48.99|48.69|49.03|48.73|49.03|48.73|48.98|48.68|10
1724800000000|2024-08-27 23:06:40|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|10
1724800010000|2024-08-27 23:06:50|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1724800020000|2024-08-27 23:07:00|49.05|48.75|48.99|48.69|49.05|48.75|48.99|48.69|11
1724800030000|2024-08-27 23:07:10|49|48.7|49.06|48.76|49.07|48.77|49|48.7|11
1724800040000|2024-08-27 23:07:20|49.05|48.75|49.09|48.79|49.11|48.81|49.05|48.75|14
1724800050000|2024-08-27 23:07:30|49.1|48.8|49.12|48.82|49.13|48.83|49.09|48.79|15
1724800060000|2024-08-27 23:07:40|49.13|48.83|49.08|48.78|49.13|48.83|49.07|48.77|12
1724800070000|2024-08-27 23:07:50|49.1|48.8|49.07|48.77|49.1|48.8|49.06|48.76|5
1724800080000|2024-08-27 23:08:00|49.06|48.76|49.03|48.73|49.06|48.76|49.01|48.71|11
1724800090000|2024-08-27 23:08:10|49.04|48.74|49.07|48.77|49.07|48.77|49.03|48.73|9
1724800100000|2024-08-27 23:08:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1724800110000|2024-08-27 23:08:30|49.07|48.77|49.1|48.8|49.13|48.83|49.06|48.76|18
1724800120000|2024-08-27 23:08:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|4
1724800130000|2024-08-27 23:08:50|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|6
1724800140000|2024-08-27 23:09:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1724800150000|2024-08-27 23:09:10|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|8
1724800160000|2024-08-27 23:09:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1724800170000|2024-08-27 23:09:30|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|6
1724800180000|2024-08-27 23:09:40|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|10
1724800190000|2024-08-27 23:09:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724800210000|2024-08-27 23:10:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724800220000|2024-08-27 23:10:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1724800230000|2024-08-27 23:10:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1724800240000|2024-08-27 23:10:40|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|9
1724800250000|2024-08-27 23:10:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724800260000|2024-08-27 23:11:00|49.09|48.79|49.11|48.81|49.13|48.83|49.09|48.79|8
1724800270000|2024-08-27 23:11:10|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|5
1724800280000|2024-08-27 23:11:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724800300000|2024-08-27 23:11:40|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1724800320000|2024-08-27 23:12:00|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1724800330000|2024-08-27 23:12:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724800340000|2024-08-27 23:12:20|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|6
1724800350000|2024-08-27 23:12:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1724800360000|2024-08-27 23:12:40|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1724800370000|2024-08-27 23:12:50|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1724800380000|2024-08-27 23:13:00|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|5
1724800390000|2024-08-27 23:13:10|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1724800400000|2024-08-27 23:13:20|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1724800420000|2024-08-27 23:13:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724800430000|2024-08-27 23:13:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724800440000|2024-08-27 23:14:00|49|48.7|48.96|48.66|49.01|48.71|48.96|48.66|3
1724800450000|2024-08-27 23:14:10|48.97|48.67|49.02|48.72|49.03|48.73|48.97|48.67|7
1724800460000|2024-08-27 23:14:20|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|8
1724800470000|2024-08-27 23:14:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724800490000|2024-08-27 23:14:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724800500000|2024-08-27 23:15:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1724800510000|2024-08-27 23:15:10|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1724800520000|2024-08-27 23:15:20|49.05|48.75|49.05|48.75|49.07|48.77|49.05|48.75|4
1724800530000|2024-08-27 23:15:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724800550000|2024-08-27 23:15:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724800560000|2024-08-27 23:16:00|49.07|48.77|49.12|48.82|49.12|48.82|49.07|48.77|5
1724800570000|2024-08-27 23:16:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724800580000|2024-08-27 23:16:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1724800590000|2024-08-27 23:16:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724800600000|2024-08-27 23:16:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724800610000|2024-08-27 23:16:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724800620000|2024-08-27 23:17:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724800640000|2024-08-27 23:17:20|49.09|48.79|49.08|48.78|49.1|48.8|49.07|48.77|4
1724800650000|2024-08-27 23:17:30|49.09|48.79|49.11|48.81|49.12|48.82|49.09|48.79|6
1724800660000|2024-08-27 23:17:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|9
1724800670000|2024-08-27 23:17:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1724800680000|2024-08-27 23:18:00|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1724800690000|2024-08-27 23:18:10|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|6
1724800700000|2024-08-27 23:18:20|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|14
1724800710000|2024-08-27 23:18:30|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|16
1724800720000|2024-08-27 23:18:40|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|7
1724800730000|2024-08-27 23:18:50|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|11
1724800740000|2024-08-27 23:19:00|49.16|48.86|49.16|48.86|49.17|48.87|49.14|48.84|9
1724800750000|2024-08-27 23:19:10|49.15|48.85|49.13|48.83|49.16|48.86|49.11|48.81|11
1724800760000|2024-08-27 23:19:20|49.14|48.84|49.13|48.83|49.14|48.84|49.11|48.81|11
1724800770000|2024-08-27 23:19:30|49.14|48.84|49.16|48.86|49.17|48.87|49.13|48.83|10
1724800780000|2024-08-27 23:19:40|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|11
1724800790000|2024-08-27 23:19:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1724800800000|2024-08-27 23:20:00|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|6
1724800810000|2024-08-27 23:20:10|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1724800820000|2024-08-27 23:20:20|49.16|48.86|49.19|48.89|49.21|48.91|49.16|48.86|11
1724800830000|2024-08-27 23:20:30|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|11
1724800840000|2024-08-27 23:20:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724800850000|2024-08-27 23:20:50|49.2|48.9|49.25|48.95|49.26|48.96|49.2|48.9|8
1724800860000|2024-08-27 23:21:00|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|4
1724800870000|2024-08-27 23:21:10|49.2|48.9|49.16|48.86|49.21|48.91|49.16|48.86|9
1724800880000|2024-08-27 23:21:20|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|9
1724800890000|2024-08-27 23:21:30|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|8
1724800900000|2024-08-27 23:21:40|49.19|48.89|49.21|48.91|49.23|48.93|49.19|48.89|6
1724800910000|2024-08-27 23:21:50|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|13
1724800920000|2024-08-27 23:22:00|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|13
1724800930000|2024-08-27 23:22:10|49.24|48.94|49.23|48.93|49.26|48.96|49.23|48.93|8
1724800940000|2024-08-27 23:22:20|49.21|48.91|49.18|48.88|49.22|48.92|49.18|48.88|9
1724800950000|2024-08-27 23:22:30|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|6
1724800960000|2024-08-27 23:22:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724800970000|2024-08-27 23:22:50|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|14
1724800980000|2024-08-27 23:23:00|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|14
1724800990000|2024-08-27 23:23:10|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1724801000000|2024-08-27 23:23:20|49.17|48.87|49.16|48.86|49.17|48.87|49.13|48.83|13
1724801010000|2024-08-27 23:23:30|49.17|48.87|49.17|48.87|49.19|48.89|49.16|48.86|11
1724801020000|2024-08-27 23:23:40|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|10
1724801030000|2024-08-27 23:23:50|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|7
1724801040000|2024-08-27 23:24:00|49.24|48.94|49.23|48.93|49.24|48.94|49.21|48.91|7
1724801050000|2024-08-27 23:24:10|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|8
1724801060000|2024-08-27 23:24:20|49.23|48.93|49.22|48.92|49.24|48.94|49.2|48.9|17
1724801070000|2024-08-27 23:24:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|6
1724801080000|2024-08-27 23:24:40|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|6
1724801090000|2024-08-27 23:24:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724801100000|2024-08-27 23:25:00|49.25|48.95|49.24|48.94|49.25|48.95|49.2|48.9|13
1724801110000|2024-08-27 23:25:10|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|12
1724801120000|2024-08-27 23:25:20|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|12
1724801130000|2024-08-27 23:25:30|49.25|48.95|49.27|48.97|49.27|48.97|49.24|48.94|17
1724801140000|2024-08-27 23:25:40|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|10
1724801150000|2024-08-27 23:25:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1724801160000|2024-08-27 23:26:00|49.28|48.98|49.24|48.94|49.28|48.98|49.23|48.93|13
1724801170000|2024-08-27 23:26:10|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|9
1724801180000|2024-08-27 23:26:20|49.28|48.98|49.28|48.98|49.28|48.98|49.26|48.96|11
1724801190000|2024-08-27 23:26:30|49.29|48.99|49.28|48.98|49.32|49.02|49.27|48.97|13
1724801200000|2024-08-27 23:26:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|17
1724801210000|2024-08-27 23:26:50|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|11
1724801220000|2024-08-27 23:27:00|49.28|48.98|49.28|48.98|49.3|49|49.27|48.97|13
1724801230000|2024-08-27 23:27:10|49.29|48.99|49.29|48.99|49.3|49|49.27|48.97|14
1724801240000|2024-08-27 23:27:20|49.28|48.98|49.3|49|49.3|49|49.27|48.97|11
1724801250000|2024-08-27 23:27:30|49.29|48.99|49.28|48.98|49.3|49|49.27|48.97|12
1724801260000|2024-08-27 23:27:40|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|14
1724801270000|2024-08-27 23:27:50|49.3|49|49.29|48.99|49.35|49.05|49.29|48.99|16
1724801280000|2024-08-27 23:28:00|49.3|49|49.31|49.01|49.32|49.02|49.29|48.99|16
1724801290000|2024-08-27 23:28:10|49.3|49|49.36|49.06|49.36|49.06|49.3|49|13
1724801300000|2024-08-27 23:28:20|49.35|49.05|49.35|49.05|49.37|49.07|49.34|49.04|17
1724801310000|2024-08-27 23:28:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724801320000|2024-08-27 23:28:40|49.35|49.05|49.33|49.03|49.35|49.05|49.3|49|8
1724801330000|2024-08-27 23:28:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|10
1724801340000|2024-08-27 23:29:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|11
1724801350000|2024-08-27 23:29:10|49.35|49.05|49.36|49.06|49.38|49.08|49.35|49.05|7
1724801360000|2024-08-27 23:29:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724801370000|2024-08-27 23:29:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|8
1724801380000|2024-08-27 23:29:40|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|6
1724801390000|2024-08-27 23:29:50|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1724801400000|2024-08-27 23:30:00|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|10
1724801410000|2024-08-27 23:30:10|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|6
1724801420000|2024-08-27 23:30:20|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|7
1724801430000|2024-08-27 23:30:30|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1724801440000|2024-08-27 23:30:40|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1724801450000|2024-08-27 23:30:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1724801460000|2024-08-27 23:31:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1724801470000|2024-08-27 23:31:10|49.29|48.99|49.27|48.97|49.3|49|49.27|48.97|5
1724801480000|2024-08-27 23:31:20|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|9
1724801490000|2024-08-27 23:31:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|5
1724801500000|2024-08-27 23:31:40|49.24|48.94|49.21|48.91|49.24|48.94|49.2|48.9|10
1724801510000|2024-08-27 23:31:50|49.2|48.9|49.2|48.9|49.2|48.9|49.17|48.87|8
1724801520000|2024-08-27 23:32:00|49.21|48.91|49.2|48.9|49.22|48.92|49.19|48.89|12
1724801530000|2024-08-27 23:32:10|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|10
1724801540000|2024-08-27 23:32:20|49.19|48.89|49.25|48.95|49.25|48.95|49.19|48.89|10
1724801550000|2024-08-27 23:32:30|49.23|48.93|49.25|48.95|49.27|48.97|49.23|48.93|12
1724801560000|2024-08-27 23:32:40|49.24|48.94|49.25|48.95|49.27|48.97|49.24|48.94|12
1724801570000|2024-08-27 23:32:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1724801580000|2024-08-27 23:33:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724801590000|2024-08-27 23:33:10|49.23|48.93|49.25|48.95|49.25|48.95|49.2|48.9|12
1724801600000|2024-08-27 23:33:20|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|6
1724801610000|2024-08-27 23:33:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1724801620000|2024-08-27 23:33:40|49.21|48.91|49.23|48.93|49.24|48.94|49.21|48.91|10
1724801630000|2024-08-27 23:33:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|8
1724801640000|2024-08-27 23:34:00|49.24|48.94|49.21|48.91|49.25|48.95|49.2|48.9|9
1724801650000|2024-08-27 23:34:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1724801660000|2024-08-27 23:34:20|49.2|48.9|49.25|48.95|49.25|48.95|49.18|48.88|11
1724801670000|2024-08-27 23:34:30|49.24|48.94|49.25|48.95|49.26|48.96|49.23|48.93|8
1724801680000|2024-08-27 23:34:40|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|18
1724801690000|2024-08-27 23:34:50|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|6
1724801700000|2024-08-27 23:35:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1724801710000|2024-08-27 23:35:10|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|4
1724801720000|2024-08-27 23:35:20|49.19|48.89|49.23|48.93|49.23|48.93|49.19|48.89|3
1724801730000|2024-08-27 23:35:30|49.24|48.94|49.24|48.94|49.26|48.96|49.24|48.94|5
1724801740000|2024-08-27 23:35:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724801750000|2024-08-27 23:35:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1724801760000|2024-08-27 23:36:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|6
1724801770000|2024-08-27 23:36:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|7
1724801780000|2024-08-27 23:36:20|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|4
1724801790000|2024-08-27 23:36:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724801800000|2024-08-27 23:36:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|5
1724801810000|2024-08-27 23:36:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724801820000|2024-08-27 23:37:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724801830000|2024-08-27 23:37:10|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|3
1724801840000|2024-08-27 23:37:20|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|4
1724801860000|2024-08-27 23:37:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724801880000|2024-08-27 23:38:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724801890000|2024-08-27 23:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724801900000|2024-08-27 23:38:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724801910000|2024-08-27 23:38:30|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1724801930000|2024-08-27 23:38:50|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1724801940000|2024-08-27 23:39:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724801950000|2024-08-27 23:39:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724801960000|2024-08-27 23:39:20|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|11
1724801980000|2024-08-27 23:39:40|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|6
1724801990000|2024-08-27 23:39:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724802000000|2024-08-27 23:40:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724802010000|2024-08-27 23:40:10|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1724802020000|2024-08-27 23:40:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724802030000|2024-08-27 23:40:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724802040000|2024-08-27 23:40:40|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1724802050000|2024-08-27 23:40:50|49.42|49.12|49.42|49.12|49.45|49.15|49.41|49.11|9
1724802060000|2024-08-27 23:41:00|49.41|49.11|49.41|49.11|49.43|49.13|49.41|49.11|4
1724802080000|2024-08-27 23:41:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1724802090000|2024-08-27 23:41:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724802100000|2024-08-27 23:41:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724802110000|2024-08-27 23:41:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1724802120000|2024-08-27 23:42:00|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|5
1724802130000|2024-08-27 23:42:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1724802140000|2024-08-27 23:42:20|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1724802150000|2024-08-27 23:42:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1724802160000|2024-08-27 23:42:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724802170000|2024-08-27 23:42:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724802180000|2024-08-27 23:43:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1724802190000|2024-08-27 23:43:10|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|6
1724802200000|2024-08-27 23:43:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724802220000|2024-08-27 23:43:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724802240000|2024-08-27 23:44:00|49.37|49.07|49.4|49.1|49.4|49.1|49.37|49.07|4
1724802250000|2024-08-27 23:44:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724802260000|2024-08-27 23:44:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724802280000|2024-08-27 23:44:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724802300000|2024-08-27 23:45:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|4
1724802310000|2024-08-27 23:45:10|49.46|49.16|49.44|49.14|49.47|49.17|49.43|49.13|6
1724802320000|2024-08-27 23:45:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1724802330000|2024-08-27 23:45:30|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|5
1724802340000|2024-08-27 23:45:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724802350000|2024-08-27 23:45:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1724802370000|2024-08-27 23:46:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724802380000|2024-08-27 23:46:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1724802390000|2024-08-27 23:46:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724802400000|2024-08-27 23:46:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724802410000|2024-08-27 23:46:50|49.45|49.15|49.44|49.14|49.45|49.15|49.42|49.12|8
1724802430000|2024-08-27 23:47:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|2
1724802440000|2024-08-27 23:47:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724802450000|2024-08-27 23:47:30|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1724802460000|2024-08-27 23:47:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724802470000|2024-08-27 23:47:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724802490000|2024-08-27 23:48:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724802500000|2024-08-27 23:48:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724802510000|2024-08-27 23:48:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724802530000|2024-08-27 23:48:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724802540000|2024-08-27 23:49:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724802560000|2024-08-27 23:49:20|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|8
1724802570000|2024-08-27 23:49:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1724802590000|2024-08-27 23:49:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1724802600000|2024-08-27 23:50:00|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|6
1724802620000|2024-08-27 23:50:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1724802630000|2024-08-27 23:50:30|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1724802640000|2024-08-27 23:50:40|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|5
1724802650000|2024-08-27 23:50:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|6
1724802660000|2024-08-27 23:51:00|49.41|49.11|49.33|49.03|49.41|49.11|49.33|49.03|12
1724802670000|2024-08-27 23:51:10|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|8
1724802680000|2024-08-27 23:51:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724802690000|2024-08-27 23:51:30|49.33|49.03|49.35|49.05|49.37|49.07|49.33|49.03|6
1724802700000|2024-08-27 23:51:40|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|6
1724802710000|2024-08-27 23:51:50|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1724802730000|2024-08-27 23:52:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724802740000|2024-08-27 23:52:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724802760000|2024-08-27 23:52:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724802780000|2024-08-27 23:53:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724802800000|2024-08-27 23:53:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724802820000|2024-08-27 23:53:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724802830000|2024-08-27 23:53:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|2
1724802840000|2024-08-27 23:54:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1724802870000|2024-08-27 23:54:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724802880000|2024-08-27 23:54:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724802890000|2024-08-27 23:54:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724802900000|2024-08-27 23:55:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724802910000|2024-08-27 23:55:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1724802920000|2024-08-27 23:55:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724802940000|2024-08-27 23:55:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724802950000|2024-08-27 23:55:50|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1724802960000|2024-08-27 23:56:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1724802970000|2024-08-27 23:56:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724802980000|2024-08-27 23:56:20|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1724802990000|2024-08-27 23:56:30|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1724803010000|2024-08-27 23:56:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724803030000|2024-08-27 23:57:10|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724803040000|2024-08-27 23:57:20|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|2
1724803050000|2024-08-27 23:57:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1724803060000|2024-08-27 23:57:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724803070000|2024-08-27 23:57:50|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1724803080000|2024-08-27 23:58:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724803090000|2024-08-27 23:58:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724803100000|2024-08-27 23:58:20|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|4
1724803110000|2024-08-27 23:58:30|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1724803140000|2024-08-27 23:59:00|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|5
1724803160000|2024-08-27 23:59:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724803170000|2024-08-27 23:59:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724803180000|2024-08-27 23:59:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1724803190000|2024-08-27 23:59:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724803200000|2024-08-28 00:00:00|49.37|49.07|49.36|49.06|49.38|49.08|49.35|49.05|6
1724803210000|2024-08-28 00:00:10|49.35|49.05|49.32|49.02|49.35|49.05|49.31|49.01|6
1724803220000|2024-08-28 00:00:20|49.31|49.01|49.3|49|49.32|49.02|49.29|48.99|10
1724803230000|2024-08-28 00:00:30|49.29|48.99|49.28|48.98|49.31|49.01|49.27|48.97|6
1724803240000|2024-08-28 00:00:40|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1724803250000|2024-08-28 00:00:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724803260000|2024-08-28 00:01:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|5
1724803270000|2024-08-28 00:01:10|49.27|48.97|49.21|48.91|49.29|48.99|49.2|48.9|11
1724803280000|2024-08-28 00:01:20|49.2|48.9|49.19|48.89|49.21|48.91|49.18|48.88|8
1724803290000|2024-08-28 00:01:30|49.2|48.9|49.23|48.93|49.24|48.94|49.19|48.89|10
1724803300000|2024-08-28 00:01:40|49.22|48.92|49.2|48.9|49.23|48.93|49.2|48.9|12
1724803310000|2024-08-28 00:01:50|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|7
1724803320000|2024-08-28 00:02:00|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|7
1724803330000|2024-08-28 00:02:10|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|2
1724803340000|2024-08-28 00:02:20|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|4
1724803350000|2024-08-28 00:02:30|49.22|48.92|49.25|48.95|49.26|48.96|49.22|48.92|10
1724803360000|2024-08-28 00:02:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724803370000|2024-08-28 00:02:50|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|13
1724803380000|2024-08-28 00:03:00|49.25|48.95|49.2|48.9|49.25|48.95|49.2|48.9|15
1724803390000|2024-08-28 00:03:10|49.18|48.88|49.2|48.9|49.2|48.9|49.17|48.87|8
1724803400000|2024-08-28 00:03:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1724803410000|2024-08-28 00:03:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1724803420000|2024-08-28 00:03:40|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|5
1724803430000|2024-08-28 00:03:50|49.21|48.91|49.17|48.87|49.22|48.92|49.17|48.87|12
1724803440000|2024-08-28 00:04:00|49.18|48.88|49.21|48.91|49.22|48.92|49.18|48.88|6
1724803450000|2024-08-28 00:04:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1724803470000|2024-08-28 00:04:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1724803480000|2024-08-28 00:04:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724803490000|2024-08-28 00:04:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724803500000|2024-08-28 00:05:00|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724803510000|2024-08-28 00:05:10|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|5
1724803520000|2024-08-28 00:05:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724803530000|2024-08-28 00:05:30|49.19|48.89|49.19|48.89|49.21|48.91|49.19|48.89|5
1724803540000|2024-08-28 00:05:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724803550000|2024-08-28 00:05:50|49.2|48.9|49.26|48.96|49.26|48.96|49.19|48.89|14
1724803560000|2024-08-28 00:06:00|49.27|48.97|49.2|48.9|49.27|48.97|49.2|48.9|9
1724803570000|2024-08-28 00:06:10|49.19|48.89|49.15|48.85|49.19|48.89|49.14|48.84|8
1724803580000|2024-08-28 00:06:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724803590000|2024-08-28 00:06:30|49.16|48.86|49.14|48.84|49.17|48.87|49.14|48.84|5
1724803600000|2024-08-28 00:06:40|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|6
1724803610000|2024-08-28 00:06:50|49.14|48.84|49.14|48.84|49.17|48.87|49.14|48.84|10
1724803620000|2024-08-28 00:07:00|49.13|48.83|49.09|48.79|49.13|48.83|49.05|48.75|10
1724803630000|2024-08-28 00:07:10|49.11|48.81|49.16|48.86|49.16|48.86|49.1|48.8|6
1724803640000|2024-08-28 00:07:20|49.15|48.85|49.19|48.89|49.19|48.89|49.15|48.85|13
1724803650000|2024-08-28 00:07:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724803660000|2024-08-28 00:07:40|49.16|48.86|49.11|48.81|49.16|48.86|49.1|48.8|12
1724803670000|2024-08-28 00:07:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724803680000|2024-08-28 00:08:00|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|6
1724803690000|2024-08-28 00:08:10|49.16|48.86|49.18|48.88|49.18|48.88|49.14|48.84|19
1724803700000|2024-08-28 00:08:20|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|5
1724803710000|2024-08-28 00:08:30|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|4
1724803720000|2024-08-28 00:08:40|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|8
1724803730000|2024-08-28 00:08:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724803740000|2024-08-28 00:09:00|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|6
1724803750000|2024-08-28 00:09:10|49.21|48.91|49.22|48.92|49.22|48.92|49.19|48.89|8
1724803760000|2024-08-28 00:09:20|49.23|48.93|49.23|48.93|49.26|48.96|49.23|48.93|4
1724803770000|2024-08-28 00:09:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724803780000|2024-08-28 00:09:40|49.22|48.92|49.13|48.83|49.22|48.92|49.13|48.83|9
1724803790000|2024-08-28 00:09:50|49.12|48.82|49.14|48.84|49.14|48.84|49.11|48.81|8
1724803800000|2024-08-28 00:10:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|8
1724803810000|2024-08-28 00:10:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|12
1724803820000|2024-08-28 00:10:20|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1724803830000|2024-08-28 00:10:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724803840000|2024-08-28 00:10:40|49.18|48.88|49.11|48.81|49.18|48.88|49.11|48.81|8
1724803850000|2024-08-28 00:10:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724803860000|2024-08-28 00:11:00|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|9
1724803870000|2024-08-28 00:11:10|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|6
1724803880000|2024-08-28 00:11:20|49.13|48.83|49.16|48.86|49.17|48.87|49.12|48.82|7
1724803890000|2024-08-28 00:11:30|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1724803900000|2024-08-28 00:11:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|5
1724803910000|2024-08-28 00:11:50|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|7
1724803920000|2024-08-28 00:12:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1724803930000|2024-08-28 00:12:10|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|5
1724803940000|2024-08-28 00:12:20|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|6
1724803950000|2024-08-28 00:12:30|49.15|48.85|49.17|48.87|49.17|48.87|49.12|48.82|10
1724803960000|2024-08-28 00:12:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1724803970000|2024-08-28 00:12:50|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|4
1724803980000|2024-08-28 00:13:00|49.18|48.88|49.12|48.82|49.18|48.88|49.11|48.81|9
1724803990000|2024-08-28 00:13:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724804000000|2024-08-28 00:13:20|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|9
1724804010000|2024-08-28 00:13:30|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|11
1724804020000|2024-08-28 00:13:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1724804030000|2024-08-28 00:13:50|49.13|48.83|49.18|48.88|49.18|48.88|49.13|48.83|5
1724804040000|2024-08-28 00:14:00|49.17|48.87|49.17|48.87|49.19|48.89|49.16|48.86|7
1724804050000|2024-08-28 00:14:10|49.16|48.86|49.16|48.86|49.17|48.87|49.13|48.83|13
1724804060000|2024-08-28 00:14:20|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|8
1724804070000|2024-08-28 00:14:30|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|9
1724804080000|2024-08-28 00:14:40|49.15|48.85|49.12|48.82|49.15|48.85|49.11|48.81|6
1724804090000|2024-08-28 00:14:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1724804100000|2024-08-28 00:15:00|49.13|48.83|49.13|48.83|49.17|48.87|49.12|48.82|18
1724804110000|2024-08-28 00:15:10|49.12|48.82|49.1|48.8|49.13|48.83|49.1|48.8|7
1724804120000|2024-08-28 00:15:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724804130000|2024-08-28 00:15:30|49.1|48.8|49.04|48.74|49.1|48.8|49.03|48.73|11
1724804140000|2024-08-28 00:15:40|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|8
1724804150000|2024-08-28 00:15:50|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|12
1724804160000|2024-08-28 00:16:00|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|14
1724804170000|2024-08-28 00:16:10|49.03|48.73|49.02|48.72|49.03|48.73|49|48.7|19
1724804180000|2024-08-28 00:16:20|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|15
1724804190000|2024-08-28 00:16:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1724804200000|2024-08-28 00:16:40|49.03|48.73|49.06|48.76|49.06|48.76|49.02|48.72|14
1724804210000|2024-08-28 00:16:50|49.07|48.77|49.05|48.75|49.08|48.78|49.04|48.74|11
1724804220000|2024-08-28 00:17:00|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|8
1724804230000|2024-08-28 00:17:10|49.03|48.73|48.97|48.67|49.03|48.73|48.93|48.63|19
1724804240000|2024-08-28 00:17:20|48.98|48.68|49.08|48.78|49.08|48.78|48.97|48.67|16
1724804250000|2024-08-28 00:17:30|49.09|48.79|49.04|48.74|49.1|48.8|49.03|48.73|23
1724804260000|2024-08-28 00:17:40|49.03|48.73|49|48.7|49.03|48.73|48.98|48.68|13
1724804270000|2024-08-28 00:17:50|48.99|48.69|48.99|48.69|49.01|48.71|48.98|48.68|16
1724804280000|2024-08-28 00:18:00|48.98|48.68|48.98|48.68|49|48.7|48.97|48.67|16
1724804290000|2024-08-28 00:18:10|48.96|48.66|48.98|48.68|49.01|48.71|48.95|48.65|16
1724804300000|2024-08-28 00:18:20|48.99|48.69|49.01|48.71|49.02|48.72|48.99|48.69|16
1724804310000|2024-08-28 00:18:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|13
1724804320000|2024-08-28 00:18:40|49.01|48.71|48.99|48.69|49.01|48.71|48.98|48.68|7
1724804330000|2024-08-28 00:18:50|49|48.7|49.02|48.72|49.02|48.72|49|48.7|11
1724804340000|2024-08-28 00:19:00|49.01|48.71|48.99|48.69|49.03|48.73|48.98|48.68|11
1724804350000|2024-08-28 00:19:10|48.98|48.68|48.99|48.69|49.01|48.71|48.97|48.67|15
1724804360000|2024-08-28 00:19:20|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|7
1724804370000|2024-08-28 00:19:30|48.97|48.67|48.95|48.65|49|48.7|48.95|48.65|15
1724804380000|2024-08-28 00:19:40|48.97|48.67|48.97|48.67|48.99|48.69|48.96|48.66|12
1724804390000|2024-08-28 00:19:50|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|9
1724804400000|2024-08-28 00:20:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|13
1724804410000|2024-08-28 00:20:10|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|9
1724804420000|2024-08-28 00:20:20|49|48.7|49.07|48.77|49.07|48.77|49|48.7|14
1724804430000|2024-08-28 00:20:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|9
1724804440000|2024-08-28 00:20:40|49.05|48.75|49.04|48.74|49.06|48.76|49.03|48.73|10
1724804450000|2024-08-28 00:20:50|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|8
1724804460000|2024-08-28 00:21:00|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|10
1724804470000|2024-08-28 00:21:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724804480000|2024-08-28 00:21:20|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|8
1724804490000|2024-08-28 00:21:30|49.02|48.72|48.99|48.69|49.02|48.72|48.98|48.68|14
1724804500000|2024-08-28 00:21:40|48.98|48.68|48.98|48.68|48.99|48.69|48.96|48.66|9
1724804510000|2024-08-28 00:21:50|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|9
1724804520000|2024-08-28 00:22:00|48.99|48.69|48.96|48.66|49|48.7|48.96|48.66|15
1724804530000|2024-08-28 00:22:10|48.95|48.65|48.94|48.64|48.97|48.67|48.93|48.63|20
1724804540000|2024-08-28 00:22:20|48.95|48.65|49|48.7|49.01|48.71|48.94|48.64|16
1724804550000|2024-08-28 00:22:30|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|12
1724804560000|2024-08-28 00:22:40|48.99|48.69|49|48.7|49|48.7|48.98|48.68|10
1724804570000|2024-08-28 00:22:50|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|12
1724804580000|2024-08-28 00:23:00|48.97|48.67|48.92|48.62|48.98|48.68|48.91|48.61|13
1724804590000|2024-08-28 00:23:10|48.93|48.63|48.93|48.63|48.94|48.64|48.91|48.61|11
1724804600000|2024-08-28 00:23:20|48.92|48.62|48.92|48.62|48.94|48.64|48.92|48.62|22
1724804610000|2024-08-28 00:23:30|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|6
1724804620000|2024-08-28 00:23:40|48.89|48.59|48.9|48.6|48.91|48.61|48.88|48.58|22
1724804630000|2024-08-28 00:23:50|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|9
1724804640000|2024-08-28 00:24:00|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|9
1724804650000|2024-08-28 00:24:10|48.9|48.6|48.89|48.59|48.91|48.61|48.83|48.53|19
1724804660000|2024-08-28 00:24:20|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|12
1724804670000|2024-08-28 00:24:30|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|13
1724804680000|2024-08-28 00:24:40|48.92|48.62|48.91|48.61|48.93|48.63|48.9|48.6|11
1724804690000|2024-08-28 00:24:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1724804700000|2024-08-28 00:25:00|48.91|48.61|48.97|48.67|48.98|48.68|48.9|48.6|12
1724804710000|2024-08-28 00:25:10|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|14
1724804720000|2024-08-28 00:25:20|49|48.7|49.04|48.74|49.06|48.76|48.99|48.69|14
1724804730000|2024-08-28 00:25:30|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|12
1724804740000|2024-08-28 00:25:40|49.07|48.77|49.03|48.73|49.07|48.77|49.01|48.71|17
1724804750000|2024-08-28 00:25:50|49.02|48.72|48.99|48.69|49.02|48.72|48.98|48.68|6
1724804760000|2024-08-28 00:26:00|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|14
1724804770000|2024-08-28 00:26:10|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|14
1724804780000|2024-08-28 00:26:20|49.04|48.74|49.02|48.72|49.07|48.77|49.02|48.72|16
1724804790000|2024-08-28 00:26:30|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|16
1724804800000|2024-08-28 00:26:40|49.03|48.73|49.02|48.72|49.03|48.73|49|48.7|12
1724804810000|2024-08-28 00:26:50|49.01|48.71|49.07|48.77|49.07|48.77|49.01|48.71|12
1724804820000|2024-08-28 00:27:00|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|7
1724804830000|2024-08-28 00:27:10|49.1|48.8|49.17|48.87|49.18|48.88|49.1|48.8|18
1724804840000|2024-08-28 00:27:20|49.18|48.88|49.22|48.92|49.22|48.92|49.17|48.87|20
1724804850000|2024-08-28 00:27:30|49.21|48.91|49.21|48.91|49.24|48.94|49.2|48.9|8
1724804860000|2024-08-28 00:27:40|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|7
1724804870000|2024-08-28 00:27:50|49.17|48.87|49.17|48.87|49.18|48.88|49.13|48.83|18
1724804880000|2024-08-28 00:28:00|49.18|48.88|49.17|48.87|49.18|48.88|49.13|48.83|13
1724804890000|2024-08-28 00:28:10|49.16|48.86|49.13|48.83|49.17|48.87|49.13|48.83|9
1724804900000|2024-08-28 00:28:20|49.14|48.84|49.16|48.86|49.16|48.86|49.13|48.83|13
1724804910000|2024-08-28 00:28:30|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|9
1724804920000|2024-08-28 00:28:40|49.16|48.86|49.13|48.83|49.16|48.86|49.11|48.81|9
1724804930000|2024-08-28 00:28:50|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|7
1724804940000|2024-08-28 00:29:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1724804950000|2024-08-28 00:29:10|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|6
1724804960000|2024-08-28 00:29:20|49.13|48.83|49.11|48.81|49.14|48.84|49.1|48.8|11
1724804970000|2024-08-28 00:29:30|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|3
1724804980000|2024-08-28 00:29:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724804990000|2024-08-28 00:29:50|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|8
1724805000000|2024-08-28 00:30:00|49.09|48.79|49.1|48.8|49.11|48.81|49.07|48.77|16
1724805010000|2024-08-28 00:30:10|49.09|48.79|49.07|48.77|49.09|48.79|49.03|48.73|11
1724805020000|2024-08-28 00:30:20|49.08|48.78|49.04|48.74|49.09|48.79|49.03|48.73|16
1724805030000|2024-08-28 00:30:30|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|16
1724805040000|2024-08-28 00:30:40|49.05|48.75|49.08|48.78|49.09|48.79|49.03|48.73|10
1724805050000|2024-08-28 00:30:50|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724805060000|2024-08-28 00:31:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1724805070000|2024-08-28 00:31:10|49.07|48.77|49.14|48.84|49.14|48.84|49.07|48.77|8
1724805080000|2024-08-28 00:31:20|49.13|48.83|49.19|48.89|49.19|48.89|49.13|48.83|10
1724805090000|2024-08-28 00:31:30|49.18|48.88|49.15|48.85|49.18|48.88|49.14|48.84|12
1724805100000|2024-08-28 00:31:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1724805110000|2024-08-28 00:31:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1724805120000|2024-08-28 00:32:00|49.12|48.82|49.16|48.86|49.18|48.88|49.12|48.82|6
1724805130000|2024-08-28 00:32:10|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|6
1724805140000|2024-08-28 00:32:20|49.18|48.88|49.12|48.82|49.18|48.88|49.12|48.82|5
1724805150000|2024-08-28 00:32:30|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|6
1724805160000|2024-08-28 00:32:40|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|3
1724805170000|2024-08-28 00:32:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724805180000|2024-08-28 00:33:00|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|4
1724805190000|2024-08-28 00:33:10|49.24|48.94|49.21|48.91|49.24|48.94|49.2|48.9|5
1724805200000|2024-08-28 00:33:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724805210000|2024-08-28 00:33:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724805220000|2024-08-28 00:33:40|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1724805230000|2024-08-28 00:33:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724805240000|2024-08-28 00:34:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724805250000|2024-08-28 00:34:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724805260000|2024-08-28 00:34:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724805270000|2024-08-28 00:34:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1724805280000|2024-08-28 00:34:40|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|4
1724805290000|2024-08-28 00:34:50|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|2
1724805300000|2024-08-28 00:35:00|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|5
1724805310000|2024-08-28 00:35:10|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1724805320000|2024-08-28 00:35:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724805330000|2024-08-28 00:35:30|49.2|48.9|49.25|48.95|49.26|48.96|49.2|48.9|5
1724805340000|2024-08-28 00:35:40|49.26|48.96|49.23|48.93|49.26|48.96|49.22|48.92|10
1724805350000|2024-08-28 00:35:50|49.22|48.92|49.26|48.96|49.26|48.96|49.22|48.92|7
1724805360000|2024-08-28 00:36:00|49.25|48.95|49.24|48.94|49.26|48.96|49.23|48.93|11
1724805370000|2024-08-28 00:36:10|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|4
1724805380000|2024-08-28 00:36:20|49.29|48.99|49.32|49.02|49.33|49.03|49.29|48.99|5
1724805390000|2024-08-28 00:36:30|49.33|49.03|49.33|49.03|49.36|49.06|49.33|49.03|6
1724805400000|2024-08-28 00:36:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724805410000|2024-08-28 00:36:50|49.33|49.03|49.29|48.99|49.33|49.03|49.29|48.99|3
1724805420000|2024-08-28 00:37:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724805430000|2024-08-28 00:37:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724805440000|2024-08-28 00:37:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1724805450000|2024-08-28 00:37:30|49.31|49.01|49.3|49|49.32|49.02|49.3|49|8
1724805460000|2024-08-28 00:37:40|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|7
1724805470000|2024-08-28 00:37:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724805480000|2024-08-28 00:38:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724805490000|2024-08-28 00:38:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724805500000|2024-08-28 00:38:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724805510000|2024-08-28 00:38:30|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|8
1724805520000|2024-08-28 00:38:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1724805530000|2024-08-28 00:38:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1724805540000|2024-08-28 00:39:00|49.28|48.98|49.31|49.01|49.31|49.01|49.27|48.97|6
1724805550000|2024-08-28 00:39:10|49.3|49|49.27|48.97|49.3|49|49.27|48.97|4
1724805560000|2024-08-28 00:39:20|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|4
1724805570000|2024-08-28 00:39:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724805580000|2024-08-28 00:39:40|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|12
1724805590000|2024-08-28 00:39:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724805600000|2024-08-28 00:40:00|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1724805610000|2024-08-28 00:40:10|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1724805620000|2024-08-28 00:40:20|49.34|49.04|49.4|49.1|49.4|49.1|49.34|49.04|11
1724805630000|2024-08-28 00:40:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1724805640000|2024-08-28 00:40:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724805650000|2024-08-28 00:40:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1724805660000|2024-08-28 00:41:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1724805670000|2024-08-28 00:41:10|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|8
1724805680000|2024-08-28 00:41:20|49.38|49.08|49.33|49.03|49.38|49.08|49.33|49.03|4
1724805690000|2024-08-28 00:41:30|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|5
1724805700000|2024-08-28 00:41:40|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|4
1724805710000|2024-08-28 00:41:50|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1724805720000|2024-08-28 00:42:00|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|4
1724805740000|2024-08-28 00:42:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724805750000|2024-08-28 00:42:30|49.27|48.97|49.24|48.94|49.27|48.97|49.23|48.93|10
1724805760000|2024-08-28 00:42:40|49.23|48.93|49.24|48.94|49.26|48.96|49.23|48.93|5
1724805770000|2024-08-28 00:42:50|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|7
1724805780000|2024-08-28 00:43:00|49.28|48.98|49.27|48.97|49.29|48.99|49.25|48.95|9
1724805790000|2024-08-28 00:43:10|49.28|48.98|49.29|48.99|49.29|48.99|49.24|48.94|15
1724805800000|2024-08-28 00:43:20|49.28|48.98|49.24|48.94|49.28|48.98|49.23|48.93|5
1724805810000|2024-08-28 00:43:30|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|8
1724805820000|2024-08-28 00:43:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724805830000|2024-08-28 00:43:50|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1724805840000|2024-08-28 00:44:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1724805860000|2024-08-28 00:44:20|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|9
1724805870000|2024-08-28 00:44:30|49.22|48.92|49.27|48.97|49.27|48.97|49.22|48.92|6
1724805880000|2024-08-28 00:44:40|49.26|48.96|49.26|48.96|49.27|48.97|49.24|48.94|12
1724805890000|2024-08-28 00:44:50|49.27|48.97|49.29|48.99|49.3|49|49.27|48.97|7
1724805900000|2024-08-28 00:45:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|11
1724805910000|2024-08-28 00:45:10|49.29|48.99|49.29|48.99|49.31|49.01|49.29|48.99|7
1724805920000|2024-08-28 00:45:20|49.31|49.01|49.3|49|49.32|49.02|49.3|49|10
1724805930000|2024-08-28 00:45:30|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|7
1724805940000|2024-08-28 00:45:40|49.31|49.01|49.33|49.03|49.33|49.03|49.3|49|7
1724805950000|2024-08-28 00:45:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|7
1724805960000|2024-08-28 00:46:00|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|10
1724805970000|2024-08-28 00:46:10|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1724805980000|2024-08-28 00:46:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1724805990000|2024-08-28 00:46:30|49.33|49.03|49.35|49.05|49.37|49.07|49.33|49.03|8
1724806000000|2024-08-28 00:46:40|49.36|49.06|49.33|49.03|49.37|49.07|49.33|49.03|5
1724806010000|2024-08-28 00:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.3|49|12
1724806020000|2024-08-28 00:47:00|49.3|49|49.32|49.02|49.32|49.02|49.3|49|7
1724806030000|2024-08-28 00:47:10|49.31|49.01|49.31|49.01|49.31|49.01|49.29|48.99|6
1724806040000|2024-08-28 00:47:20|49.3|49|49.32|49.02|49.34|49.04|49.3|49|10
1724806050000|2024-08-28 00:47:30|49.33|49.03|49.36|49.06|49.37|49.07|49.32|49.02|7
1724806060000|2024-08-28 00:47:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724806070000|2024-08-28 00:47:50|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1724806080000|2024-08-28 00:48:00|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|10
1724806090000|2024-08-28 00:48:10|49.34|49.04|49.36|49.06|49.38|49.08|49.34|49.04|15
1724806100000|2024-08-28 00:48:20|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|9
1724806110000|2024-08-28 00:48:30|49.36|49.06|49.37|49.07|49.38|49.08|49.35|49.05|6
1724806120000|2024-08-28 00:48:40|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|6
1724806130000|2024-08-28 00:48:50|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|4
1724806140000|2024-08-28 00:49:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1724806150000|2024-08-28 00:49:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|11
1724806160000|2024-08-28 00:49:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1724806170000|2024-08-28 00:49:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|11
1724806180000|2024-08-28 00:49:40|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|12
1724806190000|2024-08-28 00:49:50|49.34|49.04|49.36|49.06|49.39|49.09|49.34|49.04|8
1724806200000|2024-08-28 00:50:00|49.37|49.07|49.38|49.08|49.4|49.1|49.36|49.06|9
1724806210000|2024-08-28 00:50:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724806220000|2024-08-28 00:50:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724806230000|2024-08-28 00:50:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|4
1724806240000|2024-08-28 00:50:40|49.38|49.08|49.36|49.06|49.38|49.08|49.33|49.03|14
1724806250000|2024-08-28 00:50:50|49.34|49.04|49.38|49.08|49.38|49.08|49.34|49.04|10
1724806260000|2024-08-28 00:51:00|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|5
1724806270000|2024-08-28 00:51:10|49.36|49.06|49.38|49.08|49.38|49.08|49.35|49.05|9
1724806280000|2024-08-28 00:51:20|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|7
1724806290000|2024-08-28 00:51:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1724806300000|2024-08-28 00:51:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|7
1724806310000|2024-08-28 00:51:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|8
1724806320000|2024-08-28 00:52:00|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|8
1724806330000|2024-08-28 00:52:10|49.4|49.1|49.38|49.08|49.41|49.11|49.38|49.08|6
1724806340000|2024-08-28 00:52:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1724806350000|2024-08-28 00:52:30|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|11
1724806360000|2024-08-28 00:52:40|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|4
1724806370000|2024-08-28 00:52:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1724806380000|2024-08-28 00:53:00|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|6
1724806390000|2024-08-28 00:53:10|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1724806400000|2024-08-28 00:53:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|5
1724806410000|2024-08-28 00:53:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1724806420000|2024-08-28 00:53:40|49.33|49.03|49.31|49.01|49.33|49.03|49.3|49|7
1724806430000|2024-08-28 00:53:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|9
1724806440000|2024-08-28 00:54:00|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|7
1724806450000|2024-08-28 00:54:10|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1724806460000|2024-08-28 00:54:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724806470000|2024-08-28 00:54:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724806480000|2024-08-28 00:54:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724806490000|2024-08-28 00:54:50|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|10
1724806500000|2024-08-28 00:55:00|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|5
1724806510000|2024-08-28 00:55:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724806520000|2024-08-28 00:55:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724806530000|2024-08-28 00:55:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724806540000|2024-08-28 00:55:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724806550000|2024-08-28 00:55:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724806560000|2024-08-28 00:56:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724806570000|2024-08-28 00:56:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724806580000|2024-08-28 00:56:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724806590000|2024-08-28 00:56:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724806600000|2024-08-28 00:56:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724806620000|2024-08-28 00:57:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724806630000|2024-08-28 00:57:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724806660000|2024-08-28 00:57:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724806670000|2024-08-28 00:57:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724806680000|2024-08-28 00:58:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724806700000|2024-08-28 00:58:20|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1724806710000|2024-08-28 00:58:30|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724806720000|2024-08-28 00:58:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724806730000|2024-08-28 00:58:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1724806740000|2024-08-28 00:59:00|49.3|49|49.27|48.97|49.3|49|49.27|48.97|4
1724806750000|2024-08-28 00:59:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724806780000|2024-08-28 00:59:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724806800000|2024-08-28 01:00:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|9
1724806810000|2024-08-28 01:00:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724806820000|2024-08-28 01:00:20|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|5
1724806830000|2024-08-28 01:00:30|49.28|48.98|49.26|48.96|49.28|48.98|49.25|48.95|11
1724806840000|2024-08-28 01:00:40|49.25|48.95|49.24|48.94|49.26|48.96|49.23|48.93|7
1724806850000|2024-08-28 01:00:50|49.25|48.95|49.23|48.93|49.26|48.96|49.23|48.93|7
1724806860000|2024-08-28 01:01:00|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|6
1724806870000|2024-08-28 01:01:10|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|5
1724806880000|2024-08-28 01:01:20|49.21|48.91|49.23|48.93|49.24|48.94|49.21|48.91|14
1724806890000|2024-08-28 01:01:30|49.24|48.94|49.26|48.96|49.28|48.98|49.24|48.94|11
1724806900000|2024-08-28 01:01:40|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|8
1724806910000|2024-08-28 01:01:50|49.27|48.97|49.23|48.93|49.27|48.97|49.23|48.93|11
1724806920000|2024-08-28 01:02:00|49.22|48.92|49.2|48.9|49.23|48.93|49.2|48.9|5
1724806930000|2024-08-28 01:02:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724806940000|2024-08-28 01:02:20|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|12
1724806950000|2024-08-28 01:02:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1724806960000|2024-08-28 01:02:40|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|8
1724806970000|2024-08-28 01:02:50|49.22|48.92|49.23|48.93|49.26|48.96|49.21|48.91|15
1724806980000|2024-08-28 01:03:00|49.22|48.92|49.21|48.91|49.24|48.94|49.21|48.91|13
1724806990000|2024-08-28 01:03:10|49.22|48.92|49.21|48.91|49.22|48.92|49.19|48.89|6
1724807000000|2024-08-28 01:03:20|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|12
1724807010000|2024-08-28 01:03:30|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|11
1724807020000|2024-08-28 01:03:40|49.17|48.87|49.14|48.84|49.18|48.88|49.13|48.83|18
1724807030000|2024-08-28 01:03:50|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|11
1724807040000|2024-08-28 01:04:00|49.14|48.84|49.13|48.83|49.15|48.85|49.11|48.81|13
1724807050000|2024-08-28 01:04:10|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|6
1724807060000|2024-08-28 01:04:20|49.12|48.82|49.18|48.88|49.19|48.89|49.12|48.82|14
1724807070000|2024-08-28 01:04:30|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|12
1724807080000|2024-08-28 01:04:40|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|6
1724807090000|2024-08-28 01:04:50|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|9
1724807100000|2024-08-28 01:05:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1724807110000|2024-08-28 01:05:10|49.2|48.9|49.17|48.87|49.2|48.9|49.16|48.86|16
1724807120000|2024-08-28 01:05:20|49.18|48.88|49.18|48.88|49.21|48.91|49.18|48.88|15
1724807130000|2024-08-28 01:05:30|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|13
1724807140000|2024-08-28 01:05:40|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|11
1724807150000|2024-08-28 01:05:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|8
1724807160000|2024-08-28 01:06:00|49.17|48.87|49.17|48.87|49.19|48.89|49.16|48.86|17
1724807170000|2024-08-28 01:06:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|11
1724807180000|2024-08-28 01:06:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|11
1724807190000|2024-08-28 01:06:30|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|8
1724807200000|2024-08-28 01:06:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724807210000|2024-08-28 01:06:50|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|5
1724807220000|2024-08-28 01:07:00|49.16|48.86|49.12|48.82|49.17|48.87|49.11|48.81|23
1724807230000|2024-08-28 01:07:10|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|18
1724807240000|2024-08-28 01:07:20|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|14
1724807250000|2024-08-28 01:07:30|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|10
1724807260000|2024-08-28 01:07:40|49.18|48.88|49.2|48.9|49.2|48.9|49.16|48.86|12
1724807270000|2024-08-28 01:07:50|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|7
1724807280000|2024-08-28 01:08:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|10
1724807290000|2024-08-28 01:08:10|49.2|48.9|49.19|48.89|49.21|48.91|49.18|48.88|10
1724807300000|2024-08-28 01:08:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|12
1724807310000|2024-08-28 01:08:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|13
1724807320000|2024-08-28 01:08:40|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|11
1724807330000|2024-08-28 01:08:50|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|11
1724807340000|2024-08-28 01:09:00|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|11
1724807350000|2024-08-28 01:09:10|49.2|48.9|49.22|48.92|49.23|48.93|49.19|48.89|14
1724807360000|2024-08-28 01:09:20|49.24|48.94|49.21|48.91|49.25|48.95|49.2|48.9|19
1724807370000|2024-08-28 01:09:30|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|8
1724807380000|2024-08-28 01:09:40|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|14
1724807390000|2024-08-28 01:09:50|49.17|48.87|49.12|48.82|49.17|48.87|49.12|48.82|9
1724807400000|2024-08-28 01:10:00|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|7
1724807410000|2024-08-28 01:10:10|49.08|48.78|49.08|48.78|49.1|48.8|49.08|48.78|5
1724807420000|2024-08-28 01:10:20|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|12
1724807430000|2024-08-28 01:10:30|49.08|48.78|49.02|48.72|49.09|48.79|49.02|48.72|12
1724807440000|2024-08-28 01:10:40|49.03|48.73|49.03|48.73|49.04|48.74|49.01|48.71|11
1724807450000|2024-08-28 01:10:50|49.02|48.72|49|48.7|49.03|48.73|48.98|48.68|11
1724807460000|2024-08-28 01:11:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|15
1724807470000|2024-08-28 01:11:10|49.02|48.72|49|48.7|49.03|48.73|48.99|48.69|13
1724807480000|2024-08-28 01:11:20|49.01|48.71|49.01|48.71|49.03|48.73|49|48.7|11
1724807490000|2024-08-28 01:11:30|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1724807500000|2024-08-28 01:11:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724807510000|2024-08-28 01:11:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724807520000|2024-08-28 01:12:00|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|10
1724807530000|2024-08-28 01:12:10|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|14
1724807540000|2024-08-28 01:12:20|48.97|48.67|49.05|48.75|49.06|48.76|48.97|48.67|15
1724807550000|2024-08-28 01:12:30|49.06|48.76|49.05|48.75|49.06|48.76|49.02|48.72|14
1724807560000|2024-08-28 01:12:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|6
1724807570000|2024-08-28 01:12:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724807580000|2024-08-28 01:13:00|49.01|48.71|49.01|48.71|49.03|48.73|49|48.7|19
1724807590000|2024-08-28 01:13:10|49|48.7|48.99|48.69|49.01|48.71|48.98|48.68|13
1724807600000|2024-08-28 01:13:20|49.01|48.71|49.05|48.75|49.06|48.76|49|48.7|11
1724807610000|2024-08-28 01:13:30|49.04|48.74|49.08|48.78|49.09|48.79|49.04|48.74|15
1724807620000|2024-08-28 01:13:40|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|9
1724807630000|2024-08-28 01:13:50|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|16
1724807640000|2024-08-28 01:14:00|49.11|48.81|49.09|48.79|49.11|48.81|49.08|48.78|16
1724807650000|2024-08-28 01:14:10|49.1|48.8|49.12|48.82|49.12|48.82|49.09|48.79|15
1724807660000|2024-08-28 01:14:20|49.13|48.83|49.17|48.87|49.18|48.88|49.13|48.83|11
1724807670000|2024-08-28 01:14:30|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|11
1724807680000|2024-08-28 01:14:40|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|16
1724807690000|2024-08-28 01:14:50|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|11
1724807700000|2024-08-28 01:15:00|49.18|48.88|49.18|48.88|49.19|48.89|49.15|48.85|16
1724807710000|2024-08-28 01:15:10|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|17
1724807720000|2024-08-28 01:15:20|49.19|48.89|49.19|48.89|49.22|48.92|49.19|48.89|16
1724807730000|2024-08-28 01:15:30|49.2|48.9|49.21|48.91|49.23|48.93|49.19|48.89|18
1724807740000|2024-08-28 01:15:40|49.2|48.9|49.23|48.93|49.26|48.96|49.2|48.9|19
1724807750000|2024-08-28 01:15:50|49.24|48.94|49.22|48.92|49.26|48.96|49.22|48.92|11
1724807760000|2024-08-28 01:16:00|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|10
1724807770000|2024-08-28 01:16:10|49.21|48.91|49.24|48.94|49.25|48.95|49.2|48.9|19
1724807780000|2024-08-28 01:16:20|49.23|48.93|49.24|48.94|49.24|48.94|49.21|48.91|15
1724807790000|2024-08-28 01:16:30|49.25|48.95|49.26|48.96|49.27|48.97|49.22|48.92|20
1724807800000|2024-08-28 01:16:40|49.25|48.95|49.21|48.91|49.26|48.96|49.2|48.9|19
1724807810000|2024-08-28 01:16:50|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|15
1724807820000|2024-08-28 01:17:00|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|18
1724807830000|2024-08-28 01:17:10|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|8
1724807840000|2024-08-28 01:17:20|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|17
1724807850000|2024-08-28 01:17:30|49.2|48.9|49.22|48.92|49.26|48.96|49.19|48.89|21
1724807860000|2024-08-28 01:17:40|49.23|48.93|49.17|48.87|49.23|48.93|49.17|48.87|12
1724807880000|2024-08-28 01:18:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724807900000|2024-08-28 01:18:20|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1724807910000|2024-08-28 01:18:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724807940000|2024-08-28 01:19:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724807950000|2024-08-28 01:19:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1724807960000|2024-08-28 01:19:20|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|12
1724807970000|2024-08-28 01:19:30|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|9
1724807980000|2024-08-28 01:19:40|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|4
1724807990000|2024-08-28 01:19:50|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|14
1724808000000|2024-08-28 01:20:00|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|16
1724808010000|2024-08-28 01:20:10|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|5
1724808020000|2024-08-28 01:20:20|49.09|48.79|49.09|48.79|49.15|48.85|49.08|48.78|19
1724808030000|2024-08-28 01:20:30|49.08|48.78|49.11|48.81|49.12|48.82|49.08|48.78|15
1724808040000|2024-08-28 01:20:40|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|16
1724808050000|2024-08-28 01:20:50|49.12|48.82|49.12|48.82|49.12|48.82|49.09|48.79|13
1724808060000|2024-08-28 01:21:00|49.11|48.81|49.09|48.79|49.12|48.82|49.07|48.77|20
1724808070000|2024-08-28 01:21:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|13
1724808080000|2024-08-28 01:21:20|49.07|48.77|49.03|48.73|49.07|48.77|49.02|48.72|11
1724808090000|2024-08-28 01:21:30|49.02|48.72|49.06|48.76|49.06|48.76|49|48.7|18
1724808100000|2024-08-28 01:21:40|49.05|48.75|49.03|48.73|49.05|48.75|49.01|48.71|20
1724808110000|2024-08-28 01:21:50|49.04|48.74|49.03|48.73|49.05|48.75|49.02|48.72|16
1724808120000|2024-08-28 01:22:00|49.02|48.72|49.04|48.74|49.05|48.75|49.01|48.71|17
1724808130000|2024-08-28 01:22:10|49.03|48.73|49.02|48.72|49.03|48.73|49|48.7|13
1724808140000|2024-08-28 01:22:20|49|48.7|49.04|48.74|49.04|48.74|49|48.7|18
1724808150000|2024-08-28 01:22:30|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|19
1724808160000|2024-08-28 01:22:40|49.05|48.75|49.02|48.72|49.06|48.76|49.01|48.71|18
1724808170000|2024-08-28 01:22:50|49.03|48.73|49.03|48.73|49.05|48.75|49.01|48.71|17
1724808180000|2024-08-28 01:23:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|8
1724808190000|2024-08-28 01:23:10|49|48.7|49|48.7|49.01|48.71|48.99|48.69|13
1724808200000|2024-08-28 01:23:20|49.01|48.71|49.04|48.74|49.04|48.74|49|48.7|11
1724808210000|2024-08-28 01:23:30|49.05|48.75|49.02|48.72|49.05|48.75|49.01|48.71|10
1724808220000|2024-08-28 01:23:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|14
1724808230000|2024-08-28 01:23:50|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|10
1724808240000|2024-08-28 01:24:00|48.97|48.67|48.97|48.67|48.98|48.68|48.95|48.65|9
1724808250000|2024-08-28 01:24:10|48.98|48.68|48.95|48.65|48.98|48.68|48.95|48.65|4
1724808260000|2024-08-28 01:24:20|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|10
1724808270000|2024-08-28 01:24:30|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|12
1724808280000|2024-08-28 01:24:40|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|12
1724808290000|2024-08-28 01:24:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|10
1724808300000|2024-08-28 01:25:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|9
1724808310000|2024-08-28 01:25:10|48.86|48.56|48.89|48.59|48.89|48.59|48.85|48.55|17
1724808320000|2024-08-28 01:25:20|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|12
1724808330000|2024-08-28 01:25:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1724808340000|2024-08-28 01:25:40|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|10
1724808350000|2024-08-28 01:25:50|48.9|48.6|48.93|48.63|48.93|48.63|48.89|48.59|11
1724808360000|2024-08-28 01:26:00|48.92|48.62|48.94|48.64|48.94|48.64|48.91|48.61|21
1724808370000|2024-08-28 01:26:10|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|7
1724808380000|2024-08-28 01:26:20|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|8
1724808390000|2024-08-28 01:26:30|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|10
1724808400000|2024-08-28 01:26:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724808410000|2024-08-28 01:26:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1724808420000|2024-08-28 01:27:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724808430000|2024-08-28 01:27:10|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724808440000|2024-08-28 01:27:20|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1724808450000|2024-08-28 01:27:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|10
1724808460000|2024-08-28 01:27:40|48.93|48.63|48.93|48.63|48.93|48.63|48.9|48.6|14
1724808470000|2024-08-28 01:27:50|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|7
1724808480000|2024-08-28 01:28:00|48.93|48.63|48.89|48.59|48.94|48.64|48.88|48.58|13
1724808490000|2024-08-28 01:28:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724808500000|2024-08-28 01:28:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1724808510000|2024-08-28 01:28:30|48.85|48.55|48.85|48.55|48.85|48.55|48.83|48.53|9
1724808520000|2024-08-28 01:28:40|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|7
1724808530000|2024-08-28 01:28:50|48.84|48.54|48.79|48.49|48.84|48.54|48.79|48.49|5
1724808540000|2024-08-28 01:29:00|48.8|48.5|48.76|48.46|48.81|48.51|48.76|48.46|14
1724808550000|2024-08-28 01:29:10|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|14
1724808560000|2024-08-28 01:29:20|48.75|48.45|48.74|48.44|48.75|48.45|48.68|48.38|18
1724808570000|2024-08-28 01:29:30|48.73|48.43|48.76|48.46|48.78|48.48|48.72|48.42|18
1724808580000|2024-08-28 01:29:40|48.75|48.45|48.78|48.48|48.79|48.49|48.75|48.45|10
1724808590000|2024-08-28 01:29:50|48.77|48.47|48.78|48.48|48.79|48.49|48.75|48.45|12
1724808600000|2024-08-28 01:30:00|48.79|48.49|48.79|48.49|48.79|48.49|48.76|48.46|19
1724808610000|2024-08-28 01:30:10|48.78|48.48|48.82|48.52|48.85|48.55|48.78|48.48|15
1724808620000|2024-08-28 01:30:20|48.83|48.53|48.8|48.5|48.86|48.56|48.8|48.5|17
1724808630000|2024-08-28 01:30:30|48.81|48.51|48.82|48.52|48.84|48.54|48.81|48.51|14
1724808640000|2024-08-28 01:30:40|48.83|48.53|48.8|48.5|48.84|48.54|48.8|48.5|11
1724808650000|2024-08-28 01:30:50|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|12
1724808660000|2024-08-28 01:31:00|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|5
1724808670000|2024-08-28 01:31:10|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|8
1724808680000|2024-08-28 01:31:20|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|12
1724808690000|2024-08-28 01:31:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|13
1724808700000|2024-08-28 01:31:40|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|12
1724808710000|2024-08-28 01:31:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724808720000|2024-08-28 01:32:00|48.8|48.5|48.8|48.5|48.81|48.51|48.78|48.48|16
1724808730000|2024-08-28 01:32:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1724808740000|2024-08-28 01:32:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1724808750000|2024-08-28 01:32:30|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|7
1724808760000|2024-08-28 01:32:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1724808770000|2024-08-28 01:32:50|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1724808780000|2024-08-28 01:33:00|48.73|48.43|48.77|48.47|48.77|48.47|48.73|48.43|15
1724808790000|2024-08-28 01:33:10|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|6
1724808800000|2024-08-28 01:33:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|7
1724808810000|2024-08-28 01:33:30|48.84|48.54|48.81|48.51|48.85|48.55|48.81|48.51|6
1724808820000|2024-08-28 01:33:40|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|8
1724808830000|2024-08-28 01:33:50|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|5
1724808840000|2024-08-28 01:34:00|48.77|48.47|48.79|48.49|48.81|48.51|48.77|48.47|6
1724808850000|2024-08-28 01:34:10|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|6
1724808860000|2024-08-28 01:34:20|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|4
1724808870000|2024-08-28 01:34:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724808880000|2024-08-28 01:34:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1724808890000|2024-08-28 01:34:50|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1724808900000|2024-08-28 01:35:00|48.85|48.55|48.78|48.48|48.85|48.55|48.78|48.48|10
1724808910000|2024-08-28 01:35:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724808920000|2024-08-28 01:35:20|48.78|48.48|48.74|48.44|48.78|48.48|48.74|48.44|5
1724808940000|2024-08-28 01:35:40|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|4
1724808950000|2024-08-28 01:35:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724808960000|2024-08-28 01:36:00|48.75|48.45|48.74|48.44|48.75|48.45|48.72|48.42|5
1724808970000|2024-08-28 01:36:10|48.73|48.43|48.75|48.45|48.75|48.45|48.72|48.42|7
1724808980000|2024-08-28 01:36:20|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1724808990000|2024-08-28 01:36:30|48.7|48.4|48.68|48.38|48.71|48.41|48.67|48.37|10
1724809000000|2024-08-28 01:36:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|11
1724809020000|2024-08-28 01:37:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724809030000|2024-08-28 01:37:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|9
1724809040000|2024-08-28 01:37:20|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|10
1724809050000|2024-08-28 01:37:30|48.65|48.35|48.66|48.36|48.66|48.36|48.63|48.33|13
1724809060000|2024-08-28 01:37:40|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|20
1724809070000|2024-08-28 01:37:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724809080000|2024-08-28 01:38:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1724809090000|2024-08-28 01:38:10|48.7|48.4|48.68|48.38|48.75|48.45|48.68|48.38|12
1724809100000|2024-08-28 01:38:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|12
1724809110000|2024-08-28 01:38:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|9
1724809120000|2024-08-28 01:38:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|8
1724809130000|2024-08-28 01:38:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724809140000|2024-08-28 01:39:00|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|8
1724809150000|2024-08-28 01:39:10|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|8
1724809160000|2024-08-28 01:39:20|48.71|48.41|48.73|48.43|48.74|48.44|48.71|48.41|9
1724809170000|2024-08-28 01:39:30|48.71|48.41|48.69|48.39|48.72|48.42|48.68|48.38|18
1724809180000|2024-08-28 01:39:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|8
1724809190000|2024-08-28 01:39:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|5
1724809200000|2024-08-28 01:40:00|48.69|48.39|48.69|48.39|48.71|48.41|48.68|48.38|7
1724809210000|2024-08-28 01:40:10|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|9
1724809220000|2024-08-28 01:40:20|48.69|48.39|48.67|48.37|48.7|48.4|48.66|48.36|16
1724809230000|2024-08-28 01:40:30|48.68|48.38|48.68|48.38|48.71|48.41|48.68|48.38|5
1724809240000|2024-08-28 01:40:40|48.7|48.4|48.74|48.44|48.74|48.44|48.69|48.39|11
1724809250000|2024-08-28 01:40:50|48.75|48.45|48.74|48.44|48.75|48.45|48.72|48.42|12
1724809260000|2024-08-28 01:41:00|48.73|48.43|48.74|48.44|48.74|48.44|48.71|48.41|15
1724809270000|2024-08-28 01:41:10|48.73|48.43|48.72|48.42|48.74|48.44|48.71|48.41|14
1724809280000|2024-08-28 01:41:20|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|11
1724809290000|2024-08-28 01:41:30|48.72|48.42|48.71|48.41|48.73|48.43|48.7|48.4|9
1724809300000|2024-08-28 01:41:40|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|12
1724809310000|2024-08-28 01:41:50|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724809320000|2024-08-28 01:42:00|48.69|48.39|48.7|48.4|48.73|48.43|48.69|48.39|10
1724809330000|2024-08-28 01:42:10|48.71|48.41|48.7|48.4|48.73|48.43|48.7|48.4|6
1724809340000|2024-08-28 01:42:20|48.69|48.39|48.69|48.39|48.7|48.4|48.67|48.37|15
1724809350000|2024-08-28 01:42:30|48.68|48.38|48.71|48.41|48.72|48.42|48.68|48.38|13
1724809360000|2024-08-28 01:42:40|48.7|48.4|48.73|48.43|48.73|48.43|48.68|48.38|11
1724809370000|2024-08-28 01:42:50|48.72|48.42|48.74|48.44|48.74|48.44|48.71|48.41|5
1724809380000|2024-08-28 01:43:00|48.75|48.45|48.75|48.45|48.75|48.45|48.73|48.43|7
1724809390000|2024-08-28 01:43:10|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|6
1724809400000|2024-08-28 01:43:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|15
1724809410000|2024-08-28 01:43:30|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|8
1724809420000|2024-08-28 01:43:40|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1724809430000|2024-08-28 01:43:50|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|8
1724809440000|2024-08-28 01:44:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1724809450000|2024-08-28 01:44:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1724809460000|2024-08-28 01:44:20|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|5
1724809470000|2024-08-28 01:44:30|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1724809480000|2024-08-28 01:44:40|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|8
1724809490000|2024-08-28 01:44:50|48.85|48.55|48.87|48.57|48.88|48.58|48.85|48.55|5
1724809500000|2024-08-28 01:45:00|48.86|48.56|48.85|48.55|48.86|48.56|48.83|48.53|8
1724809510000|2024-08-28 01:45:10|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|13
1724809520000|2024-08-28 01:45:20|48.85|48.55|48.86|48.56|48.86|48.56|48.83|48.53|16
1724809530000|2024-08-28 01:45:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|13
1724809540000|2024-08-28 01:45:40|48.86|48.56|48.89|48.59|48.91|48.61|48.86|48.56|10
1724809550000|2024-08-28 01:45:50|48.9|48.6|48.92|48.62|48.93|48.63|48.89|48.59|10
1724809560000|2024-08-28 01:46:00|48.93|48.63|48.88|48.58|48.93|48.63|48.88|48.58|11
1724809570000|2024-08-28 01:46:10|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|10
1724809580000|2024-08-28 01:46:20|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|5
1724809590000|2024-08-28 01:46:30|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1724809600000|2024-08-28 01:46:40|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|6
1724809610000|2024-08-28 01:46:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|7
1724809620000|2024-08-28 01:47:00|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|5
1724809630000|2024-08-28 01:47:10|48.84|48.54|48.79|48.49|48.85|48.55|48.78|48.48|13
1724809640000|2024-08-28 01:47:20|48.77|48.47|48.77|48.47|48.79|48.49|48.77|48.47|4
1724809650000|2024-08-28 01:47:30|48.78|48.48|48.79|48.49|48.8|48.5|48.77|48.47|8
1724809660000|2024-08-28 01:47:40|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|13
1724809670000|2024-08-28 01:47:50|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|4
1724809680000|2024-08-28 01:48:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1724809690000|2024-08-28 01:48:10|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|15
1724809700000|2024-08-28 01:48:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1724809710000|2024-08-28 01:48:30|48.8|48.5|48.84|48.54|48.84|48.54|48.79|48.49|13
1724809720000|2024-08-28 01:48:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724809730000|2024-08-28 01:48:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1724809740000|2024-08-28 01:49:00|48.84|48.54|48.83|48.53|48.85|48.55|48.82|48.52|8
1724809750000|2024-08-28 01:49:10|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1724809760000|2024-08-28 01:49:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724809770000|2024-08-28 01:49:30|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|9
1724809780000|2024-08-28 01:49:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724809790000|2024-08-28 01:49:50|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|6
1724809800000|2024-08-28 01:50:00|48.84|48.54|48.82|48.52|48.85|48.55|48.81|48.51|10
1724809810000|2024-08-28 01:50:10|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|17
1724809820000|2024-08-28 01:50:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724809830000|2024-08-28 01:50:30|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|11
1724809840000|2024-08-28 01:50:40|48.78|48.48|48.8|48.5|48.82|48.52|48.77|48.47|10
1724809850000|2024-08-28 01:50:50|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|8
1724809860000|2024-08-28 01:51:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|16
1724809870000|2024-08-28 01:51:10|48.79|48.49|48.82|48.52|48.83|48.53|48.79|48.49|6
1724809880000|2024-08-28 01:51:20|48.8|48.5|48.85|48.55|48.85|48.55|48.8|48.5|12
1724809890000|2024-08-28 01:51:30|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1724809900000|2024-08-28 01:51:40|48.87|48.57|48.91|48.61|48.92|48.62|48.87|48.57|14
1724809910000|2024-08-28 01:51:50|48.9|48.6|48.89|48.59|48.93|48.63|48.88|48.58|13
1724809920000|2024-08-28 01:52:00|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|14
1724809930000|2024-08-28 01:52:10|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|12
1724809940000|2024-08-28 01:52:20|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|7
1724809950000|2024-08-28 01:52:30|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|8
1724809960000|2024-08-28 01:52:40|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|11
1724809970000|2024-08-28 01:52:50|48.92|48.62|48.95|48.65|48.96|48.66|48.91|48.61|18
1724809980000|2024-08-28 01:53:00|48.96|48.66|48.95|48.65|48.98|48.68|48.94|48.64|14
1724809990000|2024-08-28 01:53:10|48.94|48.64|48.94|48.64|48.95|48.65|48.92|48.62|11
1724810000000|2024-08-28 01:53:20|48.93|48.63|48.93|48.63|48.95|48.65|48.89|48.59|24
1724810010000|2024-08-28 01:53:30|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|10
1724810020000|2024-08-28 01:53:40|48.94|48.64|48.9|48.6|48.94|48.64|48.88|48.58|15
1724810030000|2024-08-28 01:53:50|48.89|48.59|48.92|48.62|48.92|48.62|48.88|48.58|14
1724810040000|2024-08-28 01:54:00|48.91|48.61|48.88|48.58|48.92|48.62|48.88|48.58|13
1724810050000|2024-08-28 01:54:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1724810060000|2024-08-28 01:54:20|48.87|48.57|48.92|48.62|48.93|48.63|48.87|48.57|10
1724810070000|2024-08-28 01:54:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|8
1724810080000|2024-08-28 01:54:40|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|9
1724810090000|2024-08-28 01:54:50|48.91|48.61|48.92|48.62|48.93|48.63|48.9|48.6|15
1724810100000|2024-08-28 01:55:00|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|10
1724810110000|2024-08-28 01:55:10|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|17
1724810120000|2024-08-28 01:55:20|48.92|48.62|48.93|48.63|48.94|48.64|48.9|48.6|13
1724810130000|2024-08-28 01:55:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724810140000|2024-08-28 01:55:40|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|12
1724810150000|2024-08-28 01:55:50|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1724810160000|2024-08-28 01:56:00|48.95|48.65|48.97|48.67|48.97|48.67|48.94|48.64|14
1724810170000|2024-08-28 01:56:10|48.96|48.66|48.96|48.66|48.98|48.68|48.95|48.65|12
1724810180000|2024-08-28 01:56:20|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|10
1724810190000|2024-08-28 01:56:30|48.97|48.67|48.99|48.69|49|48.7|48.96|48.66|15
1724810200000|2024-08-28 01:56:40|49|48.7|49|48.7|49|48.7|48.99|48.69|11
1724810210000|2024-08-28 01:56:50|48.99|48.69|48.99|48.69|49|48.7|48.97|48.67|11
1724810220000|2024-08-28 01:57:00|49|48.7|48.97|48.67|49|48.7|48.95|48.65|15
1724810230000|2024-08-28 01:57:10|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|10
1724810240000|2024-08-28 01:57:20|48.99|48.69|49|48.7|49|48.7|48.97|48.67|17
1724810250000|2024-08-28 01:57:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|8
1724810260000|2024-08-28 01:57:40|49.04|48.74|49.06|48.76|49.07|48.77|49.03|48.73|9
1724810270000|2024-08-28 01:57:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|9
1724810280000|2024-08-28 01:58:00|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|12
1724810290000|2024-08-28 01:58:10|49.06|48.76|49.07|48.77|49.08|48.78|49.05|48.75|12
1724810300000|2024-08-28 01:58:20|49.06|48.76|49.1|48.8|49.1|48.8|49.05|48.75|15
1724810310000|2024-08-28 01:58:30|49.09|48.79|49.12|48.82|49.13|48.83|49.09|48.79|8
1724810320000|2024-08-28 01:58:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724810330000|2024-08-28 01:58:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1724810340000|2024-08-28 01:59:00|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|10
1724810360000|2024-08-28 01:59:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724810370000|2024-08-28 01:59:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724810380000|2024-08-28 01:59:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724810410000|2024-08-28 02:00:10|49.07|48.77|49.03|48.73|49.07|48.77|49.03|48.73|3
1724810450000|2024-08-28 02:00:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1724810460000|2024-08-28 02:01:00|49.02|48.72|48.99|48.69|49.03|48.73|48.97|48.67|12
1724810470000|2024-08-28 02:01:10|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|6
1724810480000|2024-08-28 02:01:20|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|10
1724810490000|2024-08-28 02:01:30|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|18
1724810500000|2024-08-28 02:01:40|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|9
1724810510000|2024-08-28 02:01:50|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|8
1724810520000|2024-08-28 02:02:00|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|6
1724810530000|2024-08-28 02:02:10|48.96|48.66|48.98|48.68|49|48.7|48.95|48.65|19
1724810540000|2024-08-28 02:02:20|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|16
1724810550000|2024-08-28 02:02:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1724810560000|2024-08-28 02:02:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1724810570000|2024-08-28 02:02:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724810580000|2024-08-28 02:03:00|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|11
1724810590000|2024-08-28 02:03:10|48.94|48.64|48.91|48.61|48.94|48.64|48.89|48.59|15
1724810600000|2024-08-28 02:03:20|48.9|48.6|48.91|48.61|48.94|48.64|48.9|48.6|11
1724810610000|2024-08-28 02:03:30|48.9|48.6|48.96|48.66|48.96|48.66|48.9|48.6|11
1724810620000|2024-08-28 02:03:40|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1724810630000|2024-08-28 02:03:50|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|10
1724810640000|2024-08-28 02:04:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|9
1724810650000|2024-08-28 02:04:10|48.96|48.66|48.9|48.6|48.96|48.66|48.9|48.6|5
1724810660000|2024-08-28 02:04:20|48.89|48.59|48.92|48.62|48.94|48.64|48.88|48.58|10
1724810670000|2024-08-28 02:04:30|48.93|48.63|48.91|48.61|48.93|48.63|48.89|48.59|12
1724810680000|2024-08-28 02:04:40|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|9
1724810690000|2024-08-28 02:04:50|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1724810700000|2024-08-28 02:05:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|9
1724810710000|2024-08-28 02:05:10|48.92|48.62|48.96|48.66|48.96|48.66|48.92|48.62|16
1724810720000|2024-08-28 02:05:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724810730000|2024-08-28 02:05:30|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|8
1724810740000|2024-08-28 02:05:40|48.9|48.6|48.89|48.59|48.91|48.61|48.88|48.58|10
1724810750000|2024-08-28 02:05:50|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|7
1724810760000|2024-08-28 02:06:00|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|10
1724810770000|2024-08-28 02:06:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1724810780000|2024-08-28 02:06:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724810790000|2024-08-28 02:06:30|48.86|48.56|48.96|48.66|48.96|48.66|48.86|48.56|14
1724810800000|2024-08-28 02:06:40|48.98|48.68|48.95|48.65|48.98|48.68|48.95|48.65|12
1724810810000|2024-08-28 02:06:50|48.94|48.64|48.91|48.61|48.95|48.65|48.89|48.59|20
1724810820000|2024-08-28 02:07:00|48.9|48.6|48.89|48.59|48.91|48.61|48.88|48.58|16
1724810830000|2024-08-28 02:07:10|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|8
1724810840000|2024-08-28 02:07:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|10
1724810850000|2024-08-28 02:07:30|48.88|48.58|48.89|48.59|48.91|48.61|48.88|48.58|9
1724810860000|2024-08-28 02:07:40|48.88|48.58|48.85|48.55|48.88|48.58|48.85|48.55|3
1724810870000|2024-08-28 02:07:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724810890000|2024-08-28 02:08:10|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|2
1724810910000|2024-08-28 02:08:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724810920000|2024-08-28 02:08:40|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1724810930000|2024-08-28 02:08:50|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1724810940000|2024-08-28 02:09:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724810950000|2024-08-28 02:09:10|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|9
1724810960000|2024-08-28 02:09:20|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|10
1724810970000|2024-08-28 02:09:30|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1724810980000|2024-08-28 02:09:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1724810990000|2024-08-28 02:09:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724811000000|2024-08-28 02:10:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724811010000|2024-08-28 02:10:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1724811020000|2024-08-28 02:10:20|48.88|48.58|48.9|48.6|48.92|48.62|48.88|48.58|8
1724811030000|2024-08-28 02:10:30|48.88|48.58|48.88|48.58|48.9|48.6|48.88|48.58|7
1724811040000|2024-08-28 02:10:40|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|6
1724811050000|2024-08-28 02:10:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|10
1724811060000|2024-08-28 02:11:00|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1724811070000|2024-08-28 02:11:10|48.85|48.55|48.81|48.51|48.86|48.56|48.8|48.5|12
1724811080000|2024-08-28 02:11:20|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|13
1724811090000|2024-08-28 02:11:30|48.79|48.49|48.81|48.51|48.83|48.53|48.79|48.49|15
1724811100000|2024-08-28 02:11:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724811110000|2024-08-28 02:11:50|48.83|48.53|48.84|48.54|48.86|48.56|48.81|48.51|17
1724811120000|2024-08-28 02:12:00|48.83|48.53|48.85|48.55|48.87|48.57|48.83|48.53|11
1724811130000|2024-08-28 02:12:10|48.84|48.54|48.81|48.51|48.85|48.55|48.81|48.51|14
1724811140000|2024-08-28 02:12:20|48.82|48.52|48.82|48.52|48.84|48.54|48.81|48.51|13
1724811150000|2024-08-28 02:12:30|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|20
1724811160000|2024-08-28 02:12:40|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|4
1724811170000|2024-08-28 02:12:50|48.82|48.52|48.83|48.53|48.85|48.55|48.81|48.51|15
1724811180000|2024-08-28 02:13:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|8
1724811190000|2024-08-28 02:13:10|48.8|48.5|48.8|48.5|48.81|48.51|48.78|48.48|11
1724811200000|2024-08-28 02:13:20|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|8
1724811210000|2024-08-28 02:13:30|48.79|48.49|48.77|48.47|48.79|48.49|48.76|48.46|13
1724811220000|2024-08-28 02:13:40|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|4
1724811230000|2024-08-28 02:13:50|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|16
1724811240000|2024-08-28 02:14:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1724811250000|2024-08-28 02:14:10|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1724811260000|2024-08-28 02:14:20|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1724811270000|2024-08-28 02:14:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724811280000|2024-08-28 02:14:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1724811290000|2024-08-28 02:14:50|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|6
1724811300000|2024-08-28 02:15:00|48.78|48.48|48.77|48.47|48.79|48.49|48.76|48.46|8
1724811310000|2024-08-28 02:15:10|48.76|48.46|48.76|48.46|48.78|48.48|48.76|48.46|11
1724811320000|2024-08-28 02:15:20|48.77|48.47|48.77|48.47|48.78|48.48|48.75|48.45|9
1724811330000|2024-08-28 02:15:30|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|4
1724811340000|2024-08-28 02:15:40|48.76|48.46|48.78|48.48|48.8|48.5|48.76|48.46|10
1724811350000|2024-08-28 02:15:50|48.79|48.49|48.82|48.52|48.82|48.52|48.77|48.47|11
1724811360000|2024-08-28 02:16:00|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|10
1724811370000|2024-08-28 02:16:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|11
1724811380000|2024-08-28 02:16:20|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|22
1724811390000|2024-08-28 02:16:30|48.82|48.52|48.81|48.51|48.83|48.53|48.8|48.5|13
1724811400000|2024-08-28 02:16:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|8
1724811410000|2024-08-28 02:16:50|48.82|48.52|48.81|48.51|48.83|48.53|48.8|48.5|12
1724811420000|2024-08-28 02:17:00|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|8
1724811430000|2024-08-28 02:17:10|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|14
1724811440000|2024-08-28 02:17:20|48.82|48.52|48.83|48.53|48.85|48.55|48.81|48.51|13
1724811450000|2024-08-28 02:17:30|48.84|48.54|48.85|48.55|48.86|48.56|48.83|48.53|15
1724811460000|2024-08-28 02:17:40|48.86|48.56|48.8|48.5|48.86|48.56|48.8|48.5|10
1724811470000|2024-08-28 02:17:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|5
1724811480000|2024-08-28 02:18:00|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|10
1724811490000|2024-08-28 02:18:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724811500000|2024-08-28 02:18:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724811510000|2024-08-28 02:18:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1724811520000|2024-08-28 02:18:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|6
1724811530000|2024-08-28 02:18:50|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|12
1724811540000|2024-08-28 02:19:00|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|6
1724811550000|2024-08-28 02:19:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1724811560000|2024-08-28 02:19:20|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|10
1724811570000|2024-08-28 02:19:30|48.74|48.44|48.74|48.44|48.74|48.44|48.72|48.42|8
1724811580000|2024-08-28 02:19:40|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|4
1724811590000|2024-08-28 02:19:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1724811600000|2024-08-28 02:20:00|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|13
1724811610000|2024-08-28 02:20:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|7
1724811620000|2024-08-28 02:20:20|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|11
1724811630000|2024-08-28 02:20:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|7
1724811640000|2024-08-28 02:20:40|48.76|48.46|48.76|48.46|48.76|48.46|48.74|48.44|9
1724811650000|2024-08-28 02:20:50|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|4
1724811660000|2024-08-28 02:21:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724811670000|2024-08-28 02:21:10|48.79|48.49|48.79|48.49|48.81|48.51|48.78|48.48|6
1724811680000|2024-08-28 02:21:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|11
1724811690000|2024-08-28 02:21:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|6
1724811700000|2024-08-28 02:21:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|2
1724811710000|2024-08-28 02:21:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724811720000|2024-08-28 02:22:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|5
1724811730000|2024-08-28 02:22:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1724811750000|2024-08-28 02:22:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724811780000|2024-08-28 02:23:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1724811790000|2024-08-28 02:23:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1724811800000|2024-08-28 02:23:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1724811820000|2024-08-28 02:23:40|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1724811830000|2024-08-28 02:23:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724811840000|2024-08-28 02:24:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1724811860000|2024-08-28 02:24:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724811870000|2024-08-28 02:24:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724811900000|2024-08-28 02:25:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724811910000|2024-08-28 02:25:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724811920000|2024-08-28 02:25:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724811940000|2024-08-28 02:25:40|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|4
1724811950000|2024-08-28 02:25:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724811960000|2024-08-28 02:26:00|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|3
1724811970000|2024-08-28 02:26:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724811980000|2024-08-28 02:26:20|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1724811990000|2024-08-28 02:26:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724812020000|2024-08-28 02:27:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724812030000|2024-08-28 02:27:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724812080000|2024-08-28 02:28:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724812090000|2024-08-28 02:28:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724812130000|2024-08-28 02:28:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724812140000|2024-08-28 02:29:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724812150000|2024-08-28 02:29:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724812160000|2024-08-28 02:29:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724812170000|2024-08-28 02:29:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724812180000|2024-08-28 02:29:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724812200000|2024-08-28 02:30:00|48.57|48.27|48.59|48.29|48.6|48.3|48.57|48.27|9
1724812210000|2024-08-28 02:30:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1724812220000|2024-08-28 02:30:20|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|11
1724812230000|2024-08-28 02:30:30|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|6
1724812240000|2024-08-28 02:30:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724812250000|2024-08-28 02:30:50|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|7
1724812260000|2024-08-28 02:31:00|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|13
1724812270000|2024-08-28 02:31:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1724812280000|2024-08-28 02:31:20|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1724812290000|2024-08-28 02:31:30|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724812300000|2024-08-28 02:31:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724812310000|2024-08-28 02:31:50|48.54|48.24|48.59|48.29|48.59|48.29|48.54|48.24|15
1724812320000|2024-08-28 02:32:00|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|8
1724812330000|2024-08-28 02:32:10|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|7
1724812340000|2024-08-28 02:32:20|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|13
1724812350000|2024-08-28 02:32:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724812360000|2024-08-28 02:32:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|5
1724812370000|2024-08-28 02:32:50|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|8
1724812380000|2024-08-28 02:33:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724812390000|2024-08-28 02:33:10|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|5
1724812400000|2024-08-28 02:33:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1724812410000|2024-08-28 02:33:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1724812420000|2024-08-28 02:33:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724812430000|2024-08-28 02:33:50|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|4
1724812440000|2024-08-28 02:34:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724812450000|2024-08-28 02:34:10|48.6|48.3|48.62|48.32|48.64|48.34|48.6|48.3|7
1724812460000|2024-08-28 02:34:20|48.63|48.33|48.65|48.35|48.65|48.35|48.62|48.32|5
1724812470000|2024-08-28 02:34:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724812480000|2024-08-28 02:34:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724812490000|2024-08-28 02:34:50|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|6
1724812500000|2024-08-28 02:35:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724812510000|2024-08-28 02:35:10|48.63|48.33|48.62|48.32|48.65|48.35|48.62|48.32|6
1724812520000|2024-08-28 02:35:20|48.63|48.33|48.62|48.32|48.65|48.35|48.62|48.32|8
1724812530000|2024-08-28 02:35:30|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724812540000|2024-08-28 02:35:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1724812550000|2024-08-28 02:35:50|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1724812560000|2024-08-28 02:36:00|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|9
1724812580000|2024-08-28 02:36:20|48.57|48.27|48.59|48.29|48.6|48.3|48.57|48.27|9
1724812590000|2024-08-28 02:36:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|5
1724812600000|2024-08-28 02:36:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|8
1724812610000|2024-08-28 02:36:50|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1724812620000|2024-08-28 02:37:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724812630000|2024-08-28 02:37:10|48.59|48.29|48.6|48.3|48.6|48.3|48.57|48.27|7
1724812640000|2024-08-28 02:37:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|8
1724812650000|2024-08-28 02:37:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1724812660000|2024-08-28 02:37:40|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|8
1724812670000|2024-08-28 02:37:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1724812680000|2024-08-28 02:38:00|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724812690000|2024-08-28 02:38:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724812700000|2024-08-28 02:38:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724812710000|2024-08-28 02:38:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724812720000|2024-08-28 02:38:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724812730000|2024-08-28 02:38:50|48.54|48.24|48.5|48.2|48.54|48.24|48.49|48.19|8
1724812740000|2024-08-28 02:39:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724812760000|2024-08-28 02:39:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724812770000|2024-08-28 02:39:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1724812780000|2024-08-28 02:39:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724812790000|2024-08-28 02:39:50|48.49|48.19|48.49|48.19|48.5|48.2|48.47|48.17|10
1724812800000|2024-08-28 02:40:00|48.5|48.2|48.51|48.21|48.53|48.23|48.5|48.2|10
1724812810000|2024-08-28 02:40:10|48.5|48.2|48.55|48.25|48.56|48.26|48.5|48.2|10
1724812820000|2024-08-28 02:40:20|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|7
1724812830000|2024-08-28 02:40:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1724812840000|2024-08-28 02:40:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1724812850000|2024-08-28 02:40:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724812860000|2024-08-28 02:41:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1724812870000|2024-08-28 02:41:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|5
1724812880000|2024-08-28 02:41:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724812890000|2024-08-28 02:41:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1724812900000|2024-08-28 02:41:40|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|6
1724812920000|2024-08-28 02:42:00|48.61|48.31|48.63|48.33|48.65|48.35|48.61|48.31|5
1724812930000|2024-08-28 02:42:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724812940000|2024-08-28 02:42:20|48.63|48.33|48.65|48.35|48.66|48.36|48.62|48.32|13
1724812950000|2024-08-28 02:42:30|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|6
1724812960000|2024-08-28 02:42:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724812970000|2024-08-28 02:42:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|6
1724812980000|2024-08-28 02:43:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|5
1724812990000|2024-08-28 02:43:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1724813010000|2024-08-28 02:43:30|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|3
1724813020000|2024-08-28 02:43:40|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724813040000|2024-08-28 02:44:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724813050000|2024-08-28 02:44:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724813060000|2024-08-28 02:44:20|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|4
1724813070000|2024-08-28 02:44:30|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|4
1724813080000|2024-08-28 02:44:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724813090000|2024-08-28 02:44:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|9
1724813100000|2024-08-28 02:45:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1724813110000|2024-08-28 02:45:10|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|7
1724813120000|2024-08-28 02:45:20|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|11
1724813130000|2024-08-28 02:45:30|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|4
1724813140000|2024-08-28 02:45:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1724813150000|2024-08-28 02:45:50|48.77|48.47|48.79|48.49|48.8|48.5|48.77|48.47|7
1724813160000|2024-08-28 02:46:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1724813170000|2024-08-28 02:46:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724813180000|2024-08-28 02:46:20|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1724813190000|2024-08-28 02:46:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1724813200000|2024-08-28 02:46:40|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|7
1724813210000|2024-08-28 02:46:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1724813220000|2024-08-28 02:47:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|4
1724813230000|2024-08-28 02:47:10|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|10
1724813250000|2024-08-28 02:47:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724813260000|2024-08-28 02:47:40|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|6
1724813270000|2024-08-28 02:47:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724813280000|2024-08-28 02:48:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|8
1724813290000|2024-08-28 02:48:10|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|5
1724813300000|2024-08-28 02:48:20|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1724813310000|2024-08-28 02:48:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1724813320000|2024-08-28 02:48:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724813330000|2024-08-28 02:48:50|48.78|48.48|48.85|48.55|48.85|48.55|48.78|48.48|4
1724813340000|2024-08-28 02:49:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724813350000|2024-08-28 02:49:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724813360000|2024-08-28 02:49:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724813370000|2024-08-28 02:49:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724813400000|2024-08-28 02:50:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724813410000|2024-08-28 02:50:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724813420000|2024-08-28 02:50:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724813430000|2024-08-28 02:50:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724813440000|2024-08-28 02:50:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724813460000|2024-08-28 02:51:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724813470000|2024-08-28 02:51:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724813480000|2024-08-28 02:51:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724813490000|2024-08-28 02:51:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724813500000|2024-08-28 02:51:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724813510000|2024-08-28 02:51:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724813540000|2024-08-28 02:52:20|48.9|48.6|48.98|48.68|48.98|48.68|48.9|48.6|5
1724813550000|2024-08-28 02:52:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724813580000|2024-08-28 02:53:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724813590000|2024-08-28 02:53:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724813600000|2024-08-28 02:53:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724813610000|2024-08-28 02:53:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724813620000|2024-08-28 02:53:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724813640000|2024-08-28 02:54:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724813650000|2024-08-28 02:54:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724813700000|2024-08-28 02:55:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1724813710000|2024-08-28 02:55:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724813720000|2024-08-28 02:55:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724813740000|2024-08-28 02:55:40|49.02|48.72|49.06|48.76|49.06|48.76|49.02|48.72|7
1724813750000|2024-08-28 02:55:50|49.05|48.75|49.01|48.71|49.06|48.76|49|48.7|11
1724813770000|2024-08-28 02:56:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724813780000|2024-08-28 02:56:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724813790000|2024-08-28 02:56:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724813800000|2024-08-28 02:56:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724813830000|2024-08-28 02:57:10|48.98|48.68|49.06|48.76|49.06|48.76|48.97|48.67|11
1724813840000|2024-08-28 02:57:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|10
1724813860000|2024-08-28 02:57:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1724813900000|2024-08-28 02:58:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724813910000|2024-08-28 02:58:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724813920000|2024-08-28 02:58:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724813930000|2024-08-28 02:58:50|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|9
1724813940000|2024-08-28 02:59:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1724813950000|2024-08-28 02:59:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724813980000|2024-08-28 02:59:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1724813990000|2024-08-28 02:59:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724814020000|2024-08-28 03:00:20|49.06|48.76|49.01|48.71|49.06|48.76|49|48.7|8
1724814030000|2024-08-28 03:00:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1724814040000|2024-08-28 03:00:40|49.01|48.71|49.03|48.73|49.05|48.75|49.01|48.71|6
1724814050000|2024-08-28 03:00:50|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|6
1724814060000|2024-08-28 03:01:00|49.02|48.72|49|48.7|49.02|48.72|49|48.7|7
1724814070000|2024-08-28 03:01:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724814100000|2024-08-28 03:01:40|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|4
1724814120000|2024-08-28 03:02:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1724814130000|2024-08-28 03:02:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724814140000|2024-08-28 03:02:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724814150000|2024-08-28 03:02:30|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1724814160000|2024-08-28 03:02:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1724814170000|2024-08-28 03:02:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724814180000|2024-08-28 03:03:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724814190000|2024-08-28 03:03:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1724814200000|2024-08-28 03:03:20|48.96|48.66|48.95|48.65|48.96|48.66|48.92|48.62|7
1724814210000|2024-08-28 03:03:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1724814230000|2024-08-28 03:03:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724814240000|2024-08-28 03:04:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724814260000|2024-08-28 03:04:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724814300000|2024-08-28 03:05:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724814310000|2024-08-28 03:05:10|49|48.7|49|48.7|49.01|48.71|48.99|48.69|4
1724814320000|2024-08-28 03:05:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724814330000|2024-08-28 03:05:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724814370000|2024-08-28 03:06:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724814380000|2024-08-28 03:06:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724814410000|2024-08-28 03:06:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724814420000|2024-08-28 03:07:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724814430000|2024-08-28 03:07:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1724814440000|2024-08-28 03:07:20|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1724814450000|2024-08-28 03:07:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724814460000|2024-08-28 03:07:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724814470000|2024-08-28 03:07:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724814480000|2024-08-28 03:08:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724814510000|2024-08-28 03:08:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724814520000|2024-08-28 03:08:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724814540000|2024-08-28 03:09:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1724814550000|2024-08-28 03:09:10|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1724814560000|2024-08-28 03:09:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724814570000|2024-08-28 03:09:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724814580000|2024-08-28 03:09:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724814590000|2024-08-28 03:09:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724814600000|2024-08-28 03:10:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724814610000|2024-08-28 03:10:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724814670000|2024-08-28 03:11:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724814680000|2024-08-28 03:11:20|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|5
1724814700000|2024-08-28 03:11:40|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|3
1724814720000|2024-08-28 03:12:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724814730000|2024-08-28 03:12:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724814740000|2024-08-28 03:12:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724814760000|2024-08-28 03:12:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724814770000|2024-08-28 03:12:50|49.14|48.84|49.13|48.83|49.14|48.84|49.11|48.81|7
1724814780000|2024-08-28 03:13:00|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|6
1724814790000|2024-08-28 03:13:10|49.14|48.84|49.12|48.82|49.15|48.85|49.12|48.82|3
1724814800000|2024-08-28 03:13:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724814810000|2024-08-28 03:13:30|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|4
1724814820000|2024-08-28 03:13:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724814830000|2024-08-28 03:13:50|49.15|48.85|49.11|48.81|49.16|48.86|49.11|48.81|8
1724814850000|2024-08-28 03:14:10|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|10
1724814860000|2024-08-28 03:14:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724814870000|2024-08-28 03:14:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1724814880000|2024-08-28 03:14:40|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|7
1724814890000|2024-08-28 03:14:50|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|10
1724814900000|2024-08-28 03:15:00|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|8
1724814910000|2024-08-28 03:15:10|49.12|48.82|49.17|48.87|49.17|48.87|49.12|48.82|6
1724814920000|2024-08-28 03:15:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|7
1724814930000|2024-08-28 03:15:30|49.19|48.89|49.19|48.89|49.19|48.89|49.16|48.86|14
1724814940000|2024-08-28 03:15:40|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|12
1724814950000|2024-08-28 03:15:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724814960000|2024-08-28 03:16:00|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|8
1724814970000|2024-08-28 03:16:10|49.22|48.92|49.26|48.96|49.26|48.96|49.21|48.91|6
1724814980000|2024-08-28 03:16:20|49.25|48.95|49.22|48.92|49.25|48.95|49.21|48.91|12
1724814990000|2024-08-28 03:16:30|49.21|48.91|49.17|48.87|49.25|48.95|49.16|48.86|17
1724815000000|2024-08-28 03:16:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1724815010000|2024-08-28 03:16:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724815020000|2024-08-28 03:17:00|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|8
1724815030000|2024-08-28 03:17:10|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|10
1724815040000|2024-08-28 03:17:20|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1724815050000|2024-08-28 03:17:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1724815060000|2024-08-28 03:17:40|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|8
1724815070000|2024-08-28 03:17:50|49.14|48.84|49.16|48.86|49.16|48.86|49.13|48.83|11
1724815080000|2024-08-28 03:18:00|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|10
1724815090000|2024-08-28 03:18:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1724815100000|2024-08-28 03:18:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|9
1724815110000|2024-08-28 03:18:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|15
1724815120000|2024-08-28 03:18:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724815130000|2024-08-28 03:18:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724815140000|2024-08-28 03:19:00|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724815150000|2024-08-28 03:19:10|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|4
1724815160000|2024-08-28 03:19:20|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|4
1724815200000|2024-08-28 03:20:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724815220000|2024-08-28 03:20:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724815240000|2024-08-28 03:20:40|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|3
1724815250000|2024-08-28 03:20:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724815260000|2024-08-28 03:21:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724815280000|2024-08-28 03:21:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724815290000|2024-08-28 03:21:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724815360000|2024-08-28 03:22:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724815370000|2024-08-28 03:22:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724815390000|2024-08-28 03:23:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724815400000|2024-08-28 03:23:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724815410000|2024-08-28 03:23:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724815420000|2024-08-28 03:23:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724815450000|2024-08-28 03:24:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724815460000|2024-08-28 03:24:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1724815480000|2024-08-28 03:24:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724815540000|2024-08-28 03:25:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724815550000|2024-08-28 03:25:50|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|4
1724815560000|2024-08-28 03:26:00|49.01|48.71|49.04|48.74|49.05|48.75|49.01|48.71|7
1724815570000|2024-08-28 03:26:10|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|9
1724815580000|2024-08-28 03:26:20|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|5
1724815610000|2024-08-28 03:26:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1724815620000|2024-08-28 03:27:00|49.02|48.72|49.04|48.74|49.05|48.75|49.01|48.71|10
1724815630000|2024-08-28 03:27:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1724815640000|2024-08-28 03:27:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|8
1724815650000|2024-08-28 03:27:30|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|5
1724815660000|2024-08-28 03:27:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1724815670000|2024-08-28 03:27:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1724815680000|2024-08-28 03:28:00|49.04|48.74|48.99|48.69|49.05|48.75|48.99|48.69|7
1724815690000|2024-08-28 03:28:10|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|6
1724815700000|2024-08-28 03:28:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1724815710000|2024-08-28 03:28:30|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|3
1724815720000|2024-08-28 03:28:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1724815730000|2024-08-28 03:28:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724815740000|2024-08-28 03:29:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|10
1724815750000|2024-08-28 03:29:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724815760000|2024-08-28 03:29:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724815770000|2024-08-28 03:29:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724815780000|2024-08-28 03:29:40|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1724815790000|2024-08-28 03:29:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|2
1724815800000|2024-08-28 03:30:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1724815810000|2024-08-28 03:30:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1724815820000|2024-08-28 03:30:20|48.98|48.68|49.04|48.74|49.04|48.74|48.98|48.68|8
1724815830000|2024-08-28 03:30:30|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|9
1724815840000|2024-08-28 03:30:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|8
1724815850000|2024-08-28 03:30:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|6
1724815860000|2024-08-28 03:31:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1724815870000|2024-08-28 03:31:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1724815890000|2024-08-28 03:31:30|49.04|48.74|49.01|48.71|49.04|48.74|48.99|48.69|11
1724815900000|2024-08-28 03:31:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724815910000|2024-08-28 03:31:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724815920000|2024-08-28 03:32:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|5
1724815930000|2024-08-28 03:32:10|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1724815940000|2024-08-28 03:32:20|48.99|48.69|49.04|48.74|49.04|48.74|48.99|48.69|8
1724815950000|2024-08-28 03:32:30|49.02|48.72|49.05|48.75|49.05|48.75|49.01|48.71|6
1724815970000|2024-08-28 03:32:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724815980000|2024-08-28 03:33:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|9
1724815990000|2024-08-28 03:33:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1724816000000|2024-08-28 03:33:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1724816010000|2024-08-28 03:33:30|49.07|48.77|49.09|48.79|49.09|48.79|49.06|48.76|9
1724816020000|2024-08-28 03:33:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724816030000|2024-08-28 03:33:50|49.1|48.8|49.1|48.8|49.11|48.81|49.08|48.78|9
1724816040000|2024-08-28 03:34:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724816050000|2024-08-28 03:34:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724816060000|2024-08-28 03:34:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|7
1724816080000|2024-08-28 03:34:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724816090000|2024-08-28 03:34:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1724816100000|2024-08-28 03:35:00|49.11|48.81|49.13|48.83|49.15|48.85|49.11|48.81|8
1724816110000|2024-08-28 03:35:10|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|6
1724816120000|2024-08-28 03:35:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724816130000|2024-08-28 03:35:30|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|6
1724816140000|2024-08-28 03:35:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1724816150000|2024-08-28 03:35:50|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1724816160000|2024-08-28 03:36:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1724816170000|2024-08-28 03:36:10|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|9
1724816180000|2024-08-28 03:36:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1724816190000|2024-08-28 03:36:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724816200000|2024-08-28 03:36:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724816210000|2024-08-28 03:36:50|49.15|48.85|49.26|48.96|49.26|48.96|49.15|48.85|8
1724816220000|2024-08-28 03:37:00|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|9
1724816230000|2024-08-28 03:37:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724816240000|2024-08-28 03:37:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724816250000|2024-08-28 03:37:30|49.28|48.98|49.28|48.98|49.28|48.98|49.26|48.96|5
1724816260000|2024-08-28 03:37:40|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|5
1724816270000|2024-08-28 03:37:50|49.24|48.94|49.25|48.95|49.25|48.95|49.22|48.92|4
1724816280000|2024-08-28 03:38:00|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|11
1724816290000|2024-08-28 03:38:10|49.21|48.91|49.25|48.95|49.25|48.95|49.21|48.91|4
1724816300000|2024-08-28 03:38:20|49.26|48.96|49.24|48.94|49.26|48.96|49.23|48.93|11
1724816310000|2024-08-28 03:38:30|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|6
1724816320000|2024-08-28 03:38:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724816340000|2024-08-28 03:39:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|2
1724816350000|2024-08-28 03:39:10|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1724816360000|2024-08-28 03:39:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724816370000|2024-08-28 03:39:30|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|5
1724816380000|2024-08-28 03:39:40|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1724816390000|2024-08-28 03:39:50|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|5
1724816400000|2024-08-28 03:40:00|49.24|48.94|49.26|48.96|49.26|48.96|49.23|48.93|7
1724816420000|2024-08-28 03:40:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724816430000|2024-08-28 03:40:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724816440000|2024-08-28 03:40:40|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1724816460000|2024-08-28 03:41:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|3
1724816470000|2024-08-28 03:41:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1724816480000|2024-08-28 03:41:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724816490000|2024-08-28 03:41:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724816500000|2024-08-28 03:41:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724816510000|2024-08-28 03:41:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724816520000|2024-08-28 03:42:00|49.3|49|49.35|49.05|49.35|49.05|49.3|49|6
1724816530000|2024-08-28 03:42:10|49.34|49.04|49.34|49.04|49.34|49.04|49.32|49.02|4
1724816540000|2024-08-28 03:42:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724816560000|2024-08-28 03:42:40|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|7
1724816570000|2024-08-28 03:42:50|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|10
1724816590000|2024-08-28 03:43:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724816610000|2024-08-28 03:43:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1724816620000|2024-08-28 03:43:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1724816640000|2024-08-28 03:44:00|49.35|49.05|49.29|48.99|49.35|49.05|49.29|48.99|6
1724816650000|2024-08-28 03:44:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1724816660000|2024-08-28 03:44:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724816670000|2024-08-28 03:44:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724816680000|2024-08-28 03:44:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1724816690000|2024-08-28 03:44:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724816700000|2024-08-28 03:45:00|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1724816710000|2024-08-28 03:45:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1724816720000|2024-08-28 03:45:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724816740000|2024-08-28 03:45:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724816750000|2024-08-28 03:45:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1724816760000|2024-08-28 03:46:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1724816770000|2024-08-28 03:46:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724816780000|2024-08-28 03:46:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1724816800000|2024-08-28 03:46:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724816810000|2024-08-28 03:46:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724816820000|2024-08-28 03:47:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724816830000|2024-08-28 03:47:10|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|9
1724816840000|2024-08-28 03:47:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|7
1724816850000|2024-08-28 03:47:30|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|7
1724816860000|2024-08-28 03:47:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724816870000|2024-08-28 03:47:50|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724816880000|2024-08-28 03:48:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1724816890000|2024-08-28 03:48:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724816900000|2024-08-28 03:48:20|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|6
1724816910000|2024-08-28 03:48:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724816920000|2024-08-28 03:48:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1724816930000|2024-08-28 03:48:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1724816940000|2024-08-28 03:49:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|7
1724816950000|2024-08-28 03:49:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1724816960000|2024-08-28 03:49:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|7
1724816970000|2024-08-28 03:49:30|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|7
1724816980000|2024-08-28 03:49:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|11
1724816990000|2024-08-28 03:49:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724817000000|2024-08-28 03:50:00|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|9
1724817010000|2024-08-28 03:50:10|49.2|48.9|49.25|48.95|49.25|48.95|49.2|48.9|8
1724817020000|2024-08-28 03:50:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1724817030000|2024-08-28 03:50:30|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|10
1724817040000|2024-08-28 03:50:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724817050000|2024-08-28 03:50:50|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|6
1724817060000|2024-08-28 03:51:00|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1724817070000|2024-08-28 03:51:10|49.28|48.98|49.26|48.96|49.29|48.99|49.26|48.96|10
1724817080000|2024-08-28 03:51:20|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|4
1724817090000|2024-08-28 03:51:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724817100000|2024-08-28 03:51:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724817110000|2024-08-28 03:51:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724817120000|2024-08-28 03:52:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724817130000|2024-08-28 03:52:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1724817140000|2024-08-28 03:52:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|7
1724817150000|2024-08-28 03:52:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724817160000|2024-08-28 03:52:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1724817170000|2024-08-28 03:52:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724817180000|2024-08-28 03:53:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1724817190000|2024-08-28 03:53:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724817200000|2024-08-28 03:53:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724817210000|2024-08-28 03:53:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1724817220000|2024-08-28 03:53:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724817230000|2024-08-28 03:53:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1724817240000|2024-08-28 03:54:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1724817250000|2024-08-28 03:54:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724817260000|2024-08-28 03:54:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1724817270000|2024-08-28 03:54:30|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|4
1724817290000|2024-08-28 03:54:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724817300000|2024-08-28 03:55:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724817310000|2024-08-28 03:55:10|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|5
1724817320000|2024-08-28 03:55:20|49.22|48.92|49.24|48.94|49.25|48.95|49.21|48.91|6
1724817330000|2024-08-28 03:55:30|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|6
1724817340000|2024-08-28 03:55:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|9
1724817350000|2024-08-28 03:55:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1724817360000|2024-08-28 03:56:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1724817370000|2024-08-28 03:56:10|49.25|48.95|49.19|48.89|49.25|48.95|49.19|48.89|10
1724817380000|2024-08-28 03:56:20|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|11
1724817390000|2024-08-28 03:56:30|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|10
1724817400000|2024-08-28 03:56:40|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|12
1724817410000|2024-08-28 03:56:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724817430000|2024-08-28 03:57:10|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|10
1724817440000|2024-08-28 03:57:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724817450000|2024-08-28 03:57:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724817470000|2024-08-28 03:57:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724817480000|2024-08-28 03:58:00|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|4
1724817490000|2024-08-28 03:58:10|49.2|48.9|49.25|48.95|49.26|48.96|49.19|48.89|15
1724817500000|2024-08-28 03:58:20|49.26|48.96|49.23|48.93|49.26|48.96|49.23|48.93|5
1724817510000|2024-08-28 03:58:30|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1724817520000|2024-08-28 03:58:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724817530000|2024-08-28 03:58:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724817540000|2024-08-28 03:59:00|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724817550000|2024-08-28 03:59:10|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1724817560000|2024-08-28 03:59:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724817570000|2024-08-28 03:59:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1724817580000|2024-08-28 03:59:40|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|4
1724817590000|2024-08-28 03:59:50|49.17|48.87|49.17|48.87|49.19|48.89|49.17|48.87|7
1724817600000|2024-08-28 04:00:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724817610000|2024-08-28 04:00:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724817620000|2024-08-28 04:00:20|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|8
1724817630000|2024-08-28 04:00:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1724817640000|2024-08-28 04:00:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724817650000|2024-08-28 04:00:50|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|10
1724817660000|2024-08-28 04:01:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1724817670000|2024-08-28 04:01:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724817680000|2024-08-28 04:01:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724817690000|2024-08-28 04:01:30|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|4
1724817700000|2024-08-28 04:01:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724817710000|2024-08-28 04:01:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724817720000|2024-08-28 04:02:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724817740000|2024-08-28 04:02:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1724817750000|2024-08-28 04:02:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724817790000|2024-08-28 04:03:10|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1724817800000|2024-08-28 04:03:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1724817870000|2024-08-28 04:04:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724817890000|2024-08-28 04:04:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1724817920000|2024-08-28 04:05:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724817930000|2024-08-28 04:05:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724817960000|2024-08-28 04:06:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724817980000|2024-08-28 04:06:20|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|4
1724818000000|2024-08-28 04:06:40|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|5
1724818020000|2024-08-28 04:07:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724818080000|2024-08-28 04:08:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724818130000|2024-08-28 04:08:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724818140000|2024-08-28 04:09:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724818150000|2024-08-28 04:09:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724818160000|2024-08-28 04:09:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724818170000|2024-08-28 04:09:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724818190000|2024-08-28 04:09:50|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|2
1724818200000|2024-08-28 04:10:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1724818210000|2024-08-28 04:10:10|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|9
1724818220000|2024-08-28 04:10:20|49.09|48.79|49.16|48.86|49.16|48.86|49.09|48.79|12
1724818230000|2024-08-28 04:10:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724818240000|2024-08-28 04:10:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1724818250000|2024-08-28 04:10:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724818260000|2024-08-28 04:11:00|49.12|48.82|49.1|48.8|49.12|48.82|49.09|48.79|5
1724818270000|2024-08-28 04:11:10|49.09|48.79|49.15|48.85|49.15|48.85|49.09|48.79|6
1724818280000|2024-08-28 04:11:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724818300000|2024-08-28 04:11:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724818340000|2024-08-28 04:12:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1724818350000|2024-08-28 04:12:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724818370000|2024-08-28 04:12:50|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|3
1724818380000|2024-08-28 04:13:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724818390000|2024-08-28 04:13:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724818410000|2024-08-28 04:13:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1724818420000|2024-08-28 04:13:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724818440000|2024-08-28 04:14:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724818460000|2024-08-28 04:14:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724818470000|2024-08-28 04:14:30|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|5
1724818480000|2024-08-28 04:14:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724818490000|2024-08-28 04:14:50|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|2
1724818500000|2024-08-28 04:15:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1724818510000|2024-08-28 04:15:10|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|6
1724818520000|2024-08-28 04:15:20|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|3
1724818530000|2024-08-28 04:15:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724818540000|2024-08-28 04:15:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724818550000|2024-08-28 04:15:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724818560000|2024-08-28 04:16:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724818570000|2024-08-28 04:16:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724818580000|2024-08-28 04:16:20|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|3
1724818590000|2024-08-28 04:16:30|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1724818600000|2024-08-28 04:16:40|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|5
1724818610000|2024-08-28 04:16:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724818620000|2024-08-28 04:17:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724818630000|2024-08-28 04:17:10|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|7
1724818640000|2024-08-28 04:17:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724818660000|2024-08-28 04:17:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724818670000|2024-08-28 04:17:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1724818690000|2024-08-28 04:18:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724818700000|2024-08-28 04:18:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1724818710000|2024-08-28 04:18:30|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|7
1724818720000|2024-08-28 04:18:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1724818730000|2024-08-28 04:18:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724818740000|2024-08-28 04:19:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724818750000|2024-08-28 04:19:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724818760000|2024-08-28 04:19:20|49.2|48.9|49.25|48.95|49.25|48.95|49.2|48.9|14
1724818770000|2024-08-28 04:19:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1724818800000|2024-08-28 04:20:00|49.23|48.93|49.22|48.92|49.23|48.93|49.2|48.9|6
1724818810000|2024-08-28 04:20:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724818820000|2024-08-28 04:20:20|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|4
1724818840000|2024-08-28 04:20:40|49.24|48.94|49.2|48.9|49.24|48.94|49.2|48.9|5
1724818850000|2024-08-28 04:20:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724818860000|2024-08-28 04:21:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724818870000|2024-08-28 04:21:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724818880000|2024-08-28 04:21:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724818920000|2024-08-28 04:22:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724818940000|2024-08-28 04:22:20|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724818970000|2024-08-28 04:22:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724819000000|2024-08-28 04:23:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724819040000|2024-08-28 04:24:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724819050000|2024-08-28 04:24:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724819070000|2024-08-28 04:24:30|49.15|48.85|49.12|48.82|49.15|48.85|49.11|48.81|6
1724819090000|2024-08-28 04:24:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724819110000|2024-08-28 04:25:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724819140000|2024-08-28 04:25:40|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|4
1724819220000|2024-08-28 04:27:00|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|2
1724819230000|2024-08-28 04:27:10|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|2
1724819250000|2024-08-28 04:27:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724819300000|2024-08-28 04:28:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1724819320000|2024-08-28 04:28:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724819330000|2024-08-28 04:28:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724819350000|2024-08-28 04:29:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724819370000|2024-08-28 04:29:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724819400000|2024-08-28 04:30:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724819410000|2024-08-28 04:30:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724819430000|2024-08-28 04:30:30|49.14|48.84|49.1|48.8|49.14|48.84|49.09|48.79|7
1724819440000|2024-08-28 04:30:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724819450000|2024-08-28 04:30:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724819480000|2024-08-28 04:31:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1724819490000|2024-08-28 04:31:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724819500000|2024-08-28 04:31:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724819510000|2024-08-28 04:31:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724819520000|2024-08-28 04:32:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724819530000|2024-08-28 04:32:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724819540000|2024-08-28 04:32:20|49.18|48.88|49.23|48.93|49.24|48.94|49.18|48.88|4
1724819560000|2024-08-28 04:32:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724819570000|2024-08-28 04:32:50|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1724819580000|2024-08-28 04:33:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724819600000|2024-08-28 04:33:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724819610000|2024-08-28 04:33:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724819630000|2024-08-28 04:33:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724819640000|2024-08-28 04:34:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724819660000|2024-08-28 04:34:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724819690000|2024-08-28 04:34:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724819700000|2024-08-28 04:35:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724819710000|2024-08-28 04:35:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1724819720000|2024-08-28 04:35:20|49.17|48.87|49.15|48.85|49.18|48.88|49.15|48.85|9
1724819730000|2024-08-28 04:35:30|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|6
1724819740000|2024-08-28 04:35:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724819750000|2024-08-28 04:35:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1724819770000|2024-08-28 04:36:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1724819780000|2024-08-28 04:36:20|49.16|48.86|49.11|48.81|49.16|48.86|49.1|48.8|10
1724819790000|2024-08-28 04:36:30|49.1|48.8|49.12|48.82|49.13|48.83|49.1|48.8|12
1724819800000|2024-08-28 04:36:40|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1724819810000|2024-08-28 04:36:50|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|5
1724819820000|2024-08-28 04:37:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724819840000|2024-08-28 04:37:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724819860000|2024-08-28 04:37:40|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1724819870000|2024-08-28 04:37:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724819890000|2024-08-28 04:38:10|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|5
1724819900000|2024-08-28 04:38:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724819920000|2024-08-28 04:38:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724819930000|2024-08-28 04:38:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724819940000|2024-08-28 04:39:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724819950000|2024-08-28 04:39:10|49.11|48.81|49.12|48.82|49.14|48.84|49.11|48.81|5
1724819960000|2024-08-28 04:39:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724819970000|2024-08-28 04:39:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724820000000|2024-08-28 04:40:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820010000|2024-08-28 04:40:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724820020000|2024-08-28 04:40:20|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1724820040000|2024-08-28 04:40:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|7
1724820060000|2024-08-28 04:41:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|4
1724820070000|2024-08-28 04:41:10|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1724820080000|2024-08-28 04:41:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724820090000|2024-08-28 04:41:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1724820100000|2024-08-28 04:41:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1724820120000|2024-08-28 04:42:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724820130000|2024-08-28 04:42:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724820140000|2024-08-28 04:42:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724820160000|2024-08-28 04:42:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724820180000|2024-08-28 04:43:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724820190000|2024-08-28 04:43:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724820200000|2024-08-28 04:43:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724820210000|2024-08-28 04:43:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724820220000|2024-08-28 04:43:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820240000|2024-08-28 04:44:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724820250000|2024-08-28 04:44:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820280000|2024-08-28 04:44:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724820290000|2024-08-28 04:44:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724820300000|2024-08-28 04:45:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724820310000|2024-08-28 04:45:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|9
1724820320000|2024-08-28 04:45:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724820330000|2024-08-28 04:45:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724820340000|2024-08-28 04:45:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724820350000|2024-08-28 04:45:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724820360000|2024-08-28 04:46:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724820370000|2024-08-28 04:46:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1724820380000|2024-08-28 04:46:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1724820390000|2024-08-28 04:46:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1724820400000|2024-08-28 04:46:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724820410000|2024-08-28 04:46:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724820420000|2024-08-28 04:47:00|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1724820430000|2024-08-28 04:47:10|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|6
1724820440000|2024-08-28 04:47:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1724820450000|2024-08-28 04:47:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1724820460000|2024-08-28 04:47:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724820470000|2024-08-28 04:47:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724820480000|2024-08-28 04:48:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724820490000|2024-08-28 04:48:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724820500000|2024-08-28 04:48:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724820510000|2024-08-28 04:48:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724820520000|2024-08-28 04:48:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724820530000|2024-08-28 04:48:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724820570000|2024-08-28 04:49:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724820580000|2024-08-28 04:49:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724820590000|2024-08-28 04:49:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820600000|2024-08-28 04:50:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724820610000|2024-08-28 04:50:10|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1724820630000|2024-08-28 04:50:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1724820640000|2024-08-28 04:50:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724820650000|2024-08-28 04:50:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724820680000|2024-08-28 04:51:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724820690000|2024-08-28 04:51:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820700000|2024-08-28 04:51:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724820710000|2024-08-28 04:51:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724820720000|2024-08-28 04:52:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1724820740000|2024-08-28 04:52:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724820760000|2024-08-28 04:52:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724820780000|2024-08-28 04:53:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724820790000|2024-08-28 04:53:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724820810000|2024-08-28 04:53:30|49.07|48.77|49.02|48.72|49.07|48.77|49.02|48.72|4
1724820820000|2024-08-28 04:53:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724820840000|2024-08-28 04:54:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724820860000|2024-08-28 04:54:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1724820870000|2024-08-28 04:54:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724820880000|2024-08-28 04:54:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1724820900000|2024-08-28 04:55:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724820910000|2024-08-28 04:55:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724820920000|2024-08-28 04:55:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724820940000|2024-08-28 04:55:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724820950000|2024-08-28 04:55:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724820980000|2024-08-28 04:56:20|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|4
1724821000000|2024-08-28 04:56:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724821010000|2024-08-28 04:56:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724821020000|2024-08-28 04:57:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724821030000|2024-08-28 04:57:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724821060000|2024-08-28 04:57:40|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1724821080000|2024-08-28 04:58:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724821090000|2024-08-28 04:58:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724821100000|2024-08-28 04:58:20|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|3
1724821150000|2024-08-28 04:59:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724821160000|2024-08-28 04:59:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724821200000|2024-08-28 05:00:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724821210000|2024-08-28 05:00:10|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|5
1724821220000|2024-08-28 05:00:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724821230000|2024-08-28 05:00:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724821240000|2024-08-28 05:00:40|48.96|48.66|48.91|48.61|48.97|48.67|48.91|48.61|5
1724821250000|2024-08-28 05:00:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724821260000|2024-08-28 05:01:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1724821270000|2024-08-28 05:01:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1724821300000|2024-08-28 05:01:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724821320000|2024-08-28 05:02:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724821340000|2024-08-28 05:02:20|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1724821350000|2024-08-28 05:02:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724821360000|2024-08-28 05:02:40|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|5
1724821370000|2024-08-28 05:02:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724821380000|2024-08-28 05:03:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1724821390000|2024-08-28 05:03:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1724821420000|2024-08-28 05:03:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1724821430000|2024-08-28 05:03:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1724821450000|2024-08-28 05:04:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724821460000|2024-08-28 05:04:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724821470000|2024-08-28 05:04:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724821480000|2024-08-28 05:04:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724821490000|2024-08-28 05:04:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724821500000|2024-08-28 05:05:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1724821510000|2024-08-28 05:05:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724821530000|2024-08-28 05:05:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724821550000|2024-08-28 05:05:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724821560000|2024-08-28 05:06:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724821590000|2024-08-28 05:06:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724821620000|2024-08-28 05:07:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724821640000|2024-08-28 05:07:20|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|4
1724821650000|2024-08-28 05:07:30|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|6
1724821660000|2024-08-28 05:07:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724821670000|2024-08-28 05:07:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724821690000|2024-08-28 05:08:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724821700000|2024-08-28 05:08:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724821710000|2024-08-28 05:08:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724821750000|2024-08-28 05:09:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724821770000|2024-08-28 05:09:30|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1724821780000|2024-08-28 05:09:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724821790000|2024-08-28 05:09:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724821800000|2024-08-28 05:10:00|49.01|48.71|49|48.7|49.02|48.72|48.99|48.69|6
1724821820000|2024-08-28 05:10:20|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724821830000|2024-08-28 05:10:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1724821840000|2024-08-28 05:10:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1724821850000|2024-08-28 05:10:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724821860000|2024-08-28 05:11:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724821890000|2024-08-28 05:11:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724821920000|2024-08-28 05:12:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724821940000|2024-08-28 05:12:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724821950000|2024-08-28 05:12:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724821960000|2024-08-28 05:12:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724821980000|2024-08-28 05:13:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724821990000|2024-08-28 05:13:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|2
1724822040000|2024-08-28 05:14:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724822060000|2024-08-28 05:14:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724822070000|2024-08-28 05:14:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724822120000|2024-08-28 05:15:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724822130000|2024-08-28 05:15:30|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|4
1724822140000|2024-08-28 05:15:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1724822160000|2024-08-28 05:16:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724822170000|2024-08-28 05:16:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724822190000|2024-08-28 05:16:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1724822200000|2024-08-28 05:16:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724822210000|2024-08-28 05:16:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724822220000|2024-08-28 05:17:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1724822240000|2024-08-28 05:17:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724822250000|2024-08-28 05:17:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724822260000|2024-08-28 05:17:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724822280000|2024-08-28 05:18:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724822290000|2024-08-28 05:18:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724822300000|2024-08-28 05:18:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724822350000|2024-08-28 05:19:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724822400000|2024-08-28 05:20:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1724822410000|2024-08-28 05:20:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724822430000|2024-08-28 05:20:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724822440000|2024-08-28 05:20:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724822450000|2024-08-28 05:20:50|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|4
1724822460000|2024-08-28 05:21:00|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|12
1724822470000|2024-08-28 05:21:10|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|6
1724822480000|2024-08-28 05:21:20|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|3
1724822490000|2024-08-28 05:21:30|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|6
1724822500000|2024-08-28 05:21:40|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|5
1724822510000|2024-08-28 05:21:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1724822520000|2024-08-28 05:22:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1724822530000|2024-08-28 05:22:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724822540000|2024-08-28 05:22:20|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|6
1724822550000|2024-08-28 05:22:30|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1724822560000|2024-08-28 05:22:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1724822570000|2024-08-28 05:22:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1724822580000|2024-08-28 05:23:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1724822590000|2024-08-28 05:23:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724822600000|2024-08-28 05:23:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1724822610000|2024-08-28 05:23:30|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|7
1724822620000|2024-08-28 05:23:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724822630000|2024-08-28 05:23:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1724822640000|2024-08-28 05:24:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1724822650000|2024-08-28 05:24:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724822670000|2024-08-28 05:24:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724822690000|2024-08-28 05:24:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724822700000|2024-08-28 05:25:00|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|4
1724822720000|2024-08-28 05:25:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1724822730000|2024-08-28 05:25:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1724822740000|2024-08-28 05:25:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724822760000|2024-08-28 05:26:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724822770000|2024-08-28 05:26:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724822790000|2024-08-28 05:26:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724822800000|2024-08-28 05:26:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724822810000|2024-08-28 05:26:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|7
1724822820000|2024-08-28 05:27:00|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|9
1724822830000|2024-08-28 05:27:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724822840000|2024-08-28 05:27:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724822850000|2024-08-28 05:27:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724822860000|2024-08-28 05:27:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724822870000|2024-08-28 05:27:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1724822890000|2024-08-28 05:28:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724822900000|2024-08-28 05:28:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724822910000|2024-08-28 05:28:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724822920000|2024-08-28 05:28:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|6
1724822930000|2024-08-28 05:28:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724822940000|2024-08-28 05:29:00|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|10
1724822960000|2024-08-28 05:29:20|49.09|48.79|49.07|48.77|49.1|48.8|49.07|48.77|7
1724822970000|2024-08-28 05:29:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724823010000|2024-08-28 05:30:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724823020000|2024-08-28 05:30:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724823040000|2024-08-28 05:30:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724823050000|2024-08-28 05:30:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724823080000|2024-08-28 05:31:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724823090000|2024-08-28 05:31:30|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|8
1724823100000|2024-08-28 05:31:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724823120000|2024-08-28 05:32:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724823140000|2024-08-28 05:32:20|49.12|48.82|49.16|48.86|49.17|48.87|49.12|48.82|3
1724823180000|2024-08-28 05:33:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724823190000|2024-08-28 05:33:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724823210000|2024-08-28 05:33:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724823220000|2024-08-28 05:33:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724823230000|2024-08-28 05:33:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724823240000|2024-08-28 05:34:00|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|9
1724823250000|2024-08-28 05:34:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|8
1724823280000|2024-08-28 05:34:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724823290000|2024-08-28 05:34:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724823300000|2024-08-28 05:35:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1724823310000|2024-08-28 05:35:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724823360000|2024-08-28 05:36:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724823370000|2024-08-28 05:36:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724823390000|2024-08-28 05:36:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724823400000|2024-08-28 05:36:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724823440000|2024-08-28 05:37:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724823450000|2024-08-28 05:37:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|11
1724823470000|2024-08-28 05:37:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724823490000|2024-08-28 05:38:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724823500000|2024-08-28 05:38:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724823520000|2024-08-28 05:38:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724823530000|2024-08-28 05:38:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724823540000|2024-08-28 05:39:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|3
1724823560000|2024-08-28 05:39:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724823570000|2024-08-28 05:39:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724823580000|2024-08-28 05:39:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724823600000|2024-08-28 05:40:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724823610000|2024-08-28 05:40:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1724823620000|2024-08-28 05:40:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1724823640000|2024-08-28 05:40:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724823650000|2024-08-28 05:40:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724823670000|2024-08-28 05:41:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724823680000|2024-08-28 05:41:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724823700000|2024-08-28 05:41:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724823720000|2024-08-28 05:42:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724823730000|2024-08-28 05:42:10|49.24|48.94|49.21|48.91|49.25|48.95|49.21|48.91|4
1724823740000|2024-08-28 05:42:20|49.23|48.93|49.21|48.91|49.24|48.94|49.2|48.9|9
1724823750000|2024-08-28 05:42:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724823760000|2024-08-28 05:42:40|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1724823770000|2024-08-28 05:42:50|49.21|48.91|49.22|48.92|49.23|48.93|49.19|48.89|8
1724823780000|2024-08-28 05:43:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|4
1724823790000|2024-08-28 05:43:10|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|4
1724823820000|2024-08-28 05:43:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724823830000|2024-08-28 05:43:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1724823840000|2024-08-28 05:44:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724823850000|2024-08-28 05:44:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724823860000|2024-08-28 05:44:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724823870000|2024-08-28 05:44:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1724823880000|2024-08-28 05:44:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724823900000|2024-08-28 05:45:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724823910000|2024-08-28 05:45:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724823920000|2024-08-28 05:45:20|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1724823930000|2024-08-28 05:45:30|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|4
1724823940000|2024-08-28 05:45:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724823960000|2024-08-28 05:46:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724823970000|2024-08-28 05:46:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724823980000|2024-08-28 05:46:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724823990000|2024-08-28 05:46:30|49.2|48.9|49.2|48.9|49.2|48.9|49.18|48.88|5
1724824000000|2024-08-28 05:46:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724824010000|2024-08-28 05:46:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1724824050000|2024-08-28 05:47:30|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|3
1724824070000|2024-08-28 05:47:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724824090000|2024-08-28 05:48:10|49.14|48.84|49.16|48.86|49.16|48.86|49.13|48.83|7
1724824110000|2024-08-28 05:48:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1724824120000|2024-08-28 05:48:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724824130000|2024-08-28 05:48:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724824140000|2024-08-28 05:49:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724824150000|2024-08-28 05:49:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724824160000|2024-08-28 05:49:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724824170000|2024-08-28 05:49:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724824190000|2024-08-28 05:49:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724824200000|2024-08-28 05:50:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724824240000|2024-08-28 05:50:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724824250000|2024-08-28 05:50:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724824270000|2024-08-28 05:51:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724824280000|2024-08-28 05:51:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724824290000|2024-08-28 05:51:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724824300000|2024-08-28 05:51:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724824320000|2024-08-28 05:52:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|8
1724824330000|2024-08-28 05:52:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724824340000|2024-08-28 05:52:20|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|8
1724824350000|2024-08-28 05:52:30|49.12|48.82|49.08|48.78|49.12|48.82|49.07|48.77|6
1724824360000|2024-08-28 05:52:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724824380000|2024-08-28 05:53:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724824400000|2024-08-28 05:53:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724824410000|2024-08-28 05:53:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724824420000|2024-08-28 05:53:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724824440000|2024-08-28 05:54:00|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1724824450000|2024-08-28 05:54:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724824480000|2024-08-28 05:54:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724824490000|2024-08-28 05:54:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724824510000|2024-08-28 05:55:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724824520000|2024-08-28 05:55:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724824530000|2024-08-28 05:55:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724824540000|2024-08-28 05:55:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724824550000|2024-08-28 05:55:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724824560000|2024-08-28 05:56:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724824570000|2024-08-28 05:56:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724824590000|2024-08-28 05:56:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724824600000|2024-08-28 05:56:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724824610000|2024-08-28 05:56:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1724824640000|2024-08-28 05:57:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724824650000|2024-08-28 05:57:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724824660000|2024-08-28 05:57:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724824670000|2024-08-28 05:57:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1724824690000|2024-08-28 05:58:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724824700000|2024-08-28 05:58:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724824710000|2024-08-28 05:58:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724824730000|2024-08-28 05:58:50|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|6
1724824740000|2024-08-28 05:59:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724824750000|2024-08-28 05:59:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724824760000|2024-08-28 05:59:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724824780000|2024-08-28 05:59:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724824790000|2024-08-28 05:59:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724824810000|2024-08-28 06:00:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724824820000|2024-08-28 06:00:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724824830000|2024-08-28 06:00:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724824840000|2024-08-28 06:00:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724824850000|2024-08-28 06:00:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724824870000|2024-08-28 06:01:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724824900000|2024-08-28 06:01:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724824920000|2024-08-28 06:02:00|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|5
1724824940000|2024-08-28 06:02:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1724824950000|2024-08-28 06:02:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724824980000|2024-08-28 06:03:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1724825000000|2024-08-28 06:03:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724825040000|2024-08-28 06:04:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724825100000|2024-08-28 06:05:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724825150000|2024-08-28 06:05:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724825170000|2024-08-28 06:06:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724825180000|2024-08-28 06:06:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724825200000|2024-08-28 06:06:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724825210000|2024-08-28 06:06:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724825240000|2024-08-28 06:07:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724825260000|2024-08-28 06:07:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724825300000|2024-08-28 06:08:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724825310000|2024-08-28 06:08:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724825320000|2024-08-28 06:08:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724825360000|2024-08-28 06:09:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724825370000|2024-08-28 06:09:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724825400000|2024-08-28 06:10:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724825430000|2024-08-28 06:10:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724825450000|2024-08-28 06:10:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724825460000|2024-08-28 06:11:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724825510000|2024-08-28 06:11:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1724825520000|2024-08-28 06:12:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724825550000|2024-08-28 06:12:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724825560000|2024-08-28 06:12:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724825570000|2024-08-28 06:12:50|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724825580000|2024-08-28 06:13:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724825620000|2024-08-28 06:13:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724825640000|2024-08-28 06:14:00|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|5
1724825650000|2024-08-28 06:14:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|6
1724825660000|2024-08-28 06:14:20|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|6
1724825670000|2024-08-28 06:14:30|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1724825680000|2024-08-28 06:14:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724825690000|2024-08-28 06:14:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1724825700000|2024-08-28 06:15:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724825720000|2024-08-28 06:15:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724825730000|2024-08-28 06:15:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724825750000|2024-08-28 06:15:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724825760000|2024-08-28 06:16:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724825780000|2024-08-28 06:16:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724825790000|2024-08-28 06:16:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724825800000|2024-08-28 06:16:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724825810000|2024-08-28 06:16:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1724825830000|2024-08-28 06:17:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|7
1724825840000|2024-08-28 06:17:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724825880000|2024-08-28 06:18:00|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|2
1724825890000|2024-08-28 06:18:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724825930000|2024-08-28 06:18:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1724825940000|2024-08-28 06:19:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724826000000|2024-08-28 06:20:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724826010000|2024-08-28 06:20:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1724826020000|2024-08-28 06:20:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1724826030000|2024-08-28 06:20:30|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1724826040000|2024-08-28 06:20:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1724826060000|2024-08-28 06:21:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724826090000|2024-08-28 06:21:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724826110000|2024-08-28 06:21:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724826160000|2024-08-28 06:22:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724826170000|2024-08-28 06:22:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724826190000|2024-08-28 06:23:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724826210000|2024-08-28 06:23:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724826220000|2024-08-28 06:23:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1724826240000|2024-08-28 06:24:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1724826260000|2024-08-28 06:24:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724826290000|2024-08-28 06:24:50|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|3
1724826310000|2024-08-28 06:25:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724826330000|2024-08-28 06:25:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724826350000|2024-08-28 06:25:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724826370000|2024-08-28 06:26:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1724826450000|2024-08-28 06:27:30|49.06|48.76|49.01|48.71|49.07|48.77|49.01|48.71|5
1724826470000|2024-08-28 06:27:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724826480000|2024-08-28 06:28:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1724826490000|2024-08-28 06:28:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724826500000|2024-08-28 06:28:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1724826510000|2024-08-28 06:28:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1724826520000|2024-08-28 06:28:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724826530000|2024-08-28 06:28:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724826540000|2024-08-28 06:29:00|48.96|48.66|48.89|48.59|48.96|48.66|48.88|48.58|15
1724826550000|2024-08-28 06:29:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724826560000|2024-08-28 06:29:20|48.84|48.54|48.81|48.51|48.84|48.54|48.79|48.49|8
1724826570000|2024-08-28 06:29:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724826590000|2024-08-28 06:29:50|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|6
1724826600000|2024-08-28 06:30:00|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|4
1724826640000|2024-08-28 06:30:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1724826700000|2024-08-28 06:31:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724826720000|2024-08-28 06:32:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724826730000|2024-08-28 06:32:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724826780000|2024-08-28 06:33:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724826790000|2024-08-28 06:33:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724826830000|2024-08-28 06:33:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724826840000|2024-08-28 06:34:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724826850000|2024-08-28 06:34:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724826880000|2024-08-28 06:34:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1724826920000|2024-08-28 06:35:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724826950000|2024-08-28 06:35:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724826960000|2024-08-28 06:36:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724826970000|2024-08-28 06:36:10|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|3
1724826980000|2024-08-28 06:36:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724827020000|2024-08-28 06:37:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724827040000|2024-08-28 06:37:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724827050000|2024-08-28 06:37:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724827070000|2024-08-28 06:37:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724827120000|2024-08-28 06:38:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724827140000|2024-08-28 06:39:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724827160000|2024-08-28 06:39:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724827230000|2024-08-28 06:40:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724827240000|2024-08-28 06:40:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724827250000|2024-08-28 06:40:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724827260000|2024-08-28 06:41:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724827270000|2024-08-28 06:41:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1724827280000|2024-08-28 06:41:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724827290000|2024-08-28 06:41:30|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|4
1724827320000|2024-08-28 06:42:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724827340000|2024-08-28 06:42:20|48.84|48.54|48.83|48.53|48.84|48.54|48.81|48.51|6
1724827360000|2024-08-28 06:42:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724827370000|2024-08-28 06:42:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1724827410000|2024-08-28 06:43:30|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|2
1724827430000|2024-08-28 06:43:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724827470000|2024-08-28 06:44:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724827490000|2024-08-28 06:44:50|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|2
1724827500000|2024-08-28 06:45:00|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|2
1724827510000|2024-08-28 06:45:10|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|4
1724827530000|2024-08-28 06:45:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724827570000|2024-08-28 06:46:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724827590000|2024-08-28 06:46:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724827620000|2024-08-28 06:47:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724827630000|2024-08-28 06:47:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724827640000|2024-08-28 06:47:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724827660000|2024-08-28 06:47:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724827670000|2024-08-28 06:47:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724827690000|2024-08-28 06:48:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724827720000|2024-08-28 06:48:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724827730000|2024-08-28 06:48:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1724827740000|2024-08-28 06:49:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1724827750000|2024-08-28 06:49:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724827760000|2024-08-28 06:49:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724827770000|2024-08-28 06:49:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724827820000|2024-08-28 06:50:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724827830000|2024-08-28 06:50:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724827870000|2024-08-28 06:51:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724827880000|2024-08-28 06:51:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724827890000|2024-08-28 06:51:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1724827910000|2024-08-28 06:51:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724827930000|2024-08-28 06:52:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724827940000|2024-08-28 06:52:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724827950000|2024-08-28 06:52:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724827960000|2024-08-28 06:52:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724827970000|2024-08-28 06:52:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724827990000|2024-08-28 06:53:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724828000000|2024-08-28 06:53:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724828010000|2024-08-28 06:53:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724828200000|2024-08-28 06:56:40|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|3
1724828210000|2024-08-28 06:56:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724828230000|2024-08-28 06:57:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724828240000|2024-08-28 06:57:20|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1724828250000|2024-08-28 06:57:30|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1724828260000|2024-08-28 06:57:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|7
1724828270000|2024-08-28 06:57:50|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1724828280000|2024-08-28 06:58:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724828290000|2024-08-28 06:58:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724828300000|2024-08-28 06:58:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724828320000|2024-08-28 06:58:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724828330000|2024-08-28 06:58:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724828340000|2024-08-28 06:59:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724828350000|2024-08-28 06:59:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724828360000|2024-08-28 06:59:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1724828380000|2024-08-28 06:59:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1724828390000|2024-08-28 06:59:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724828400000|2024-08-28 07:00:00|48.85|48.55|48.81|48.51|48.85|48.55|48.8|48.5|5
1724828410000|2024-08-28 07:00:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1724828420000|2024-08-28 07:00:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724828430000|2024-08-28 07:00:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724828440000|2024-08-28 07:00:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724828450000|2024-08-28 07:00:50|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|7
1724828460000|2024-08-28 07:01:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724828470000|2024-08-28 07:01:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724828480000|2024-08-28 07:01:20|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|6
1724828490000|2024-08-28 07:01:30|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|11
1724828500000|2024-08-28 07:01:40|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|11
1724828510000|2024-08-28 07:01:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724828530000|2024-08-28 07:02:10|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|7
1724828540000|2024-08-28 07:02:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724828550000|2024-08-28 07:02:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724828560000|2024-08-28 07:02:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1724828570000|2024-08-28 07:02:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724828580000|2024-08-28 07:03:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|9
1724828590000|2024-08-28 07:03:10|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|7
1724828600000|2024-08-28 07:03:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724828610000|2024-08-28 07:03:30|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|8
1724828620000|2024-08-28 07:03:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724828640000|2024-08-28 07:04:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|6
1724828650000|2024-08-28 07:04:10|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|5
1724828670000|2024-08-28 07:04:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724828680000|2024-08-28 07:04:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1724828690000|2024-08-28 07:04:50|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724828700000|2024-08-28 07:05:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724828710000|2024-08-28 07:05:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|7
1724828720000|2024-08-28 07:05:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724828730000|2024-08-28 07:05:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724828750000|2024-08-28 07:05:50|48.89|48.59|48.87|48.57|48.9|48.6|48.87|48.57|6
1724828760000|2024-08-28 07:06:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1724828770000|2024-08-28 07:06:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1724828780000|2024-08-28 07:06:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1724828790000|2024-08-28 07:06:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1724828800000|2024-08-28 07:06:40|48.86|48.56|48.83|48.53|48.86|48.56|48.82|48.52|5
1724828810000|2024-08-28 07:06:50|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1724828820000|2024-08-28 07:07:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|4
1724828830000|2024-08-28 07:07:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|8
1724828840000|2024-08-28 07:07:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1724828850000|2024-08-28 07:07:30|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|4
1724828860000|2024-08-28 07:07:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724828870000|2024-08-28 07:07:50|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|4
1724828880000|2024-08-28 07:08:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1724828890000|2024-08-28 07:08:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1724828900000|2024-08-28 07:08:20|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|4
1724828910000|2024-08-28 07:08:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724828920000|2024-08-28 07:08:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724828930000|2024-08-28 07:08:50|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|8
1724828940000|2024-08-28 07:09:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1724828950000|2024-08-28 07:09:10|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|4
1724828960000|2024-08-28 07:09:20|48.84|48.54|48.82|48.52|48.85|48.55|48.82|48.52|3
1724828970000|2024-08-28 07:09:30|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724828980000|2024-08-28 07:09:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1724828990000|2024-08-28 07:09:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1724829010000|2024-08-28 07:10:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724829020000|2024-08-28 07:10:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|12
1724829030000|2024-08-28 07:10:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724829040000|2024-08-28 07:10:40|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|6
1724829050000|2024-08-28 07:10:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1724829060000|2024-08-28 07:11:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724829070000|2024-08-28 07:11:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1724829120000|2024-08-28 07:12:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|9
1724829130000|2024-08-28 07:12:10|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1724829160000|2024-08-28 07:12:40|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|6
1724829170000|2024-08-28 07:12:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724829180000|2024-08-28 07:13:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724829200000|2024-08-28 07:13:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|6
1724829220000|2024-08-28 07:13:40|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|3
1724829230000|2024-08-28 07:13:50|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1724829240000|2024-08-28 07:14:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724829260000|2024-08-28 07:14:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724829270000|2024-08-28 07:14:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1724829280000|2024-08-28 07:14:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724829290000|2024-08-28 07:14:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724829300000|2024-08-28 07:15:00|48.86|48.56|48.84|48.54|48.86|48.56|48.83|48.53|6
1724829310000|2024-08-28 07:15:10|48.83|48.53|48.84|48.54|48.86|48.56|48.83|48.53|6
1724829320000|2024-08-28 07:15:20|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|4
1724829330000|2024-08-28 07:15:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724829340000|2024-08-28 07:15:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1724829350000|2024-08-28 07:15:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724829360000|2024-08-28 07:16:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724829370000|2024-08-28 07:16:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724829380000|2024-08-28 07:16:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724829390000|2024-08-28 07:16:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1724829400000|2024-08-28 07:16:40|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1724829410000|2024-08-28 07:16:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1724829420000|2024-08-28 07:17:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724829430000|2024-08-28 07:17:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724829440000|2024-08-28 07:17:20|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1724829450000|2024-08-28 07:17:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1724829480000|2024-08-28 07:18:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1724829490000|2024-08-28 07:18:10|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|4
1724829500000|2024-08-28 07:18:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1724829510000|2024-08-28 07:18:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724829530000|2024-08-28 07:18:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1724829540000|2024-08-28 07:19:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1724829550000|2024-08-28 07:19:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1724829560000|2024-08-28 07:19:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1724829570000|2024-08-28 07:19:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724829580000|2024-08-28 07:19:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724829600000|2024-08-28 07:20:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1724829610000|2024-08-28 07:20:10|48.91|48.61|48.89|48.59|48.93|48.63|48.89|48.59|8
1724829620000|2024-08-28 07:20:20|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|8
1724829630000|2024-08-28 07:20:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724829640000|2024-08-28 07:20:40|48.88|48.58|48.85|48.55|48.89|48.59|48.85|48.55|5
1724829650000|2024-08-28 07:20:50|48.86|48.56|48.87|48.57|48.89|48.59|48.85|48.55|11
1724829660000|2024-08-28 07:21:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724829670000|2024-08-28 07:21:10|48.88|48.58|48.88|48.58|48.88|48.58|48.86|48.56|10
1724829680000|2024-08-28 07:21:20|48.89|48.59|48.85|48.55|48.89|48.59|48.85|48.55|8
1724829690000|2024-08-28 07:21:30|48.86|48.56|48.88|48.58|48.89|48.59|48.85|48.55|12
1724829700000|2024-08-28 07:21:40|48.86|48.56|48.84|48.54|48.87|48.57|48.84|48.54|9
1724829710000|2024-08-28 07:21:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|12
1724829720000|2024-08-28 07:22:00|48.83|48.53|48.83|48.53|48.87|48.57|48.82|48.52|10
1724829730000|2024-08-28 07:22:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724829740000|2024-08-28 07:22:20|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|6
1724829750000|2024-08-28 07:22:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724829760000|2024-08-28 07:22:40|48.85|48.55|48.82|48.52|48.86|48.56|48.82|48.52|6
1724829770000|2024-08-28 07:22:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724829780000|2024-08-28 07:23:00|48.85|48.55|48.85|48.55|48.86|48.56|48.83|48.53|10
1724829790000|2024-08-28 07:23:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1724829800000|2024-08-28 07:23:20|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|10
1724829810000|2024-08-28 07:23:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724829820000|2024-08-28 07:23:40|48.88|48.58|48.94|48.64|48.94|48.64|48.87|48.57|4
1724829830000|2024-08-28 07:23:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724829850000|2024-08-28 07:24:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724829860000|2024-08-28 07:24:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1724829870000|2024-08-28 07:24:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724829880000|2024-08-28 07:24:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724829900000|2024-08-28 07:25:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1724829910000|2024-08-28 07:25:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1724829920000|2024-08-28 07:25:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724829940000|2024-08-28 07:25:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1724829950000|2024-08-28 07:25:50|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1724829960000|2024-08-28 07:26:00|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|12
1724829970000|2024-08-28 07:26:10|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|11
1724829980000|2024-08-28 07:26:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724829990000|2024-08-28 07:26:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1724830000000|2024-08-28 07:26:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1724830010000|2024-08-28 07:26:50|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|9
1724830020000|2024-08-28 07:27:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1724830030000|2024-08-28 07:27:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724830050000|2024-08-28 07:27:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1724830060000|2024-08-28 07:27:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724830070000|2024-08-28 07:27:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1724830080000|2024-08-28 07:28:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1724830090000|2024-08-28 07:28:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1724830100000|2024-08-28 07:28:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1724830110000|2024-08-28 07:28:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724830120000|2024-08-28 07:28:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724830130000|2024-08-28 07:28:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724830170000|2024-08-28 07:29:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830200000|2024-08-28 07:30:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1724830210000|2024-08-28 07:30:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1724830220000|2024-08-28 07:30:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724830230000|2024-08-28 07:30:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724830240000|2024-08-28 07:30:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830250000|2024-08-28 07:30:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724830260000|2024-08-28 07:31:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830290000|2024-08-28 07:31:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724830320000|2024-08-28 07:32:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724830330000|2024-08-28 07:32:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830340000|2024-08-28 07:32:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724830350000|2024-08-28 07:32:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830360000|2024-08-28 07:32:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724830390000|2024-08-28 07:33:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724830410000|2024-08-28 07:33:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724830430000|2024-08-28 07:33:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724830450000|2024-08-28 07:34:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724830480000|2024-08-28 07:34:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724830500000|2024-08-28 07:35:00|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1724830510000|2024-08-28 07:35:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724830540000|2024-08-28 07:35:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724830550000|2024-08-28 07:35:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724830560000|2024-08-28 07:36:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724830570000|2024-08-28 07:36:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724830640000|2024-08-28 07:37:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724830680000|2024-08-28 07:38:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724830690000|2024-08-28 07:38:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724830700000|2024-08-28 07:38:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1724830710000|2024-08-28 07:38:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|10
1724830720000|2024-08-28 07:38:40|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|7
1724830730000|2024-08-28 07:38:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724830740000|2024-08-28 07:39:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724830750000|2024-08-28 07:39:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724830760000|2024-08-28 07:39:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724830770000|2024-08-28 07:39:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724830780000|2024-08-28 07:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1724830790000|2024-08-28 07:39:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1724830800000|2024-08-28 07:40:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|11
1724830810000|2024-08-28 07:40:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1724830820000|2024-08-28 07:40:20|48.78|48.48|48.77|48.47|48.79|48.49|48.75|48.45|13
1724830830000|2024-08-28 07:40:30|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|10
1724830840000|2024-08-28 07:40:40|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1724830850000|2024-08-28 07:40:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|10
1724830860000|2024-08-28 07:41:00|48.8|48.5|48.83|48.53|48.83|48.53|48.79|48.49|10
1724830870000|2024-08-28 07:41:10|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|9
1724830880000|2024-08-28 07:41:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1724830890000|2024-08-28 07:41:30|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|6
1724830900000|2024-08-28 07:41:40|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1724830910000|2024-08-28 07:41:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1724830920000|2024-08-28 07:42:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|13
1724830930000|2024-08-28 07:42:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724830940000|2024-08-28 07:42:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|8
1724830950000|2024-08-28 07:42:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|5
1724830960000|2024-08-28 07:42:40|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|10
1724830970000|2024-08-28 07:42:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1724830980000|2024-08-28 07:43:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724830990000|2024-08-28 07:43:10|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|12
1724831000000|2024-08-28 07:43:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|11
1724831010000|2024-08-28 07:43:30|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|4
1724831020000|2024-08-28 07:43:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|4
1724831030000|2024-08-28 07:43:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724831040000|2024-08-28 07:44:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|12
1724831060000|2024-08-28 07:44:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1724831070000|2024-08-28 07:44:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724831080000|2024-08-28 07:44:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|7
1724831090000|2024-08-28 07:44:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1724831100000|2024-08-28 07:45:00|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|6
1724831110000|2024-08-28 07:45:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|6
1724831130000|2024-08-28 07:45:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1724831140000|2024-08-28 07:45:40|48.73|48.43|48.7|48.4|48.73|48.43|48.7|48.4|5
1724831150000|2024-08-28 07:45:50|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|7
1724831160000|2024-08-28 07:46:00|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|5
1724831170000|2024-08-28 07:46:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724831180000|2024-08-28 07:46:20|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|8
1724831190000|2024-08-28 07:46:30|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1724831200000|2024-08-28 07:46:40|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|9
1724831210000|2024-08-28 07:46:50|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|5
1724831220000|2024-08-28 07:47:00|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|10
1724831230000|2024-08-28 07:47:10|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|7
1724831250000|2024-08-28 07:47:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1724831260000|2024-08-28 07:47:40|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|9
1724831270000|2024-08-28 07:47:50|48.71|48.41|48.68|48.38|48.71|48.41|48.67|48.37|16
1724831280000|2024-08-28 07:48:00|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|15
1724831290000|2024-08-28 07:48:10|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|10
1724831320000|2024-08-28 07:48:40|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|14
1724831330000|2024-08-28 07:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|11
1724831340000|2024-08-28 07:49:00|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|11
1724831350000|2024-08-28 07:49:10|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|6
1724831360000|2024-08-28 07:49:20|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724831370000|2024-08-28 07:49:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1724831380000|2024-08-28 07:49:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724831400000|2024-08-28 07:50:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1724831410000|2024-08-28 07:50:10|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1724831420000|2024-08-28 07:50:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|2
1724831450000|2024-08-28 07:50:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724831460000|2024-08-28 07:51:00|48.7|48.4|48.59|48.29|48.7|48.4|48.59|48.29|10
1724831470000|2024-08-28 07:51:10|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|7
1724831480000|2024-08-28 07:51:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724831490000|2024-08-28 07:51:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724831500000|2024-08-28 07:51:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|11
1724831510000|2024-08-28 07:51:50|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|4
1724831520000|2024-08-28 07:52:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724831530000|2024-08-28 07:52:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724831540000|2024-08-28 07:52:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|15
1724831550000|2024-08-28 07:52:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724831560000|2024-08-28 07:52:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724831570000|2024-08-28 07:52:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724831580000|2024-08-28 07:53:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|8
1724831590000|2024-08-28 07:53:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1724831600000|2024-08-28 07:53:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724831610000|2024-08-28 07:53:30|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724831620000|2024-08-28 07:53:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724831630000|2024-08-28 07:53:50|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|4
1724831640000|2024-08-28 07:54:00|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|4
1724831650000|2024-08-28 07:54:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724831660000|2024-08-28 07:54:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1724831690000|2024-08-28 07:54:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724831700000|2024-08-28 07:55:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724831730000|2024-08-28 07:55:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|10
1724831740000|2024-08-28 07:55:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1724831750000|2024-08-28 07:55:50|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1724831760000|2024-08-28 07:56:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|9
1724831770000|2024-08-28 07:56:10|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|7
1724831780000|2024-08-28 07:56:20|48.62|48.32|48.58|48.28|48.62|48.32|48.56|48.26|10
1724831790000|2024-08-28 07:56:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|11
1724831800000|2024-08-28 07:56:40|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|9
1724831810000|2024-08-28 07:56:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724831820000|2024-08-28 07:57:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|7
1724831830000|2024-08-28 07:57:10|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|14
1724831840000|2024-08-28 07:57:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724831850000|2024-08-28 07:57:30|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724831860000|2024-08-28 07:57:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|8
1724831870000|2024-08-28 07:57:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724831880000|2024-08-28 07:58:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724831890000|2024-08-28 07:58:10|48.59|48.29|48.57|48.27|48.59|48.29|48.56|48.26|5
1724831900000|2024-08-28 07:58:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724831910000|2024-08-28 07:58:30|48.56|48.26|48.53|48.23|48.57|48.27|48.53|48.23|10
1724831920000|2024-08-28 07:58:40|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|8
1724831930000|2024-08-28 07:58:50|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|13
1724831940000|2024-08-28 07:59:00|48.49|48.19|48.49|48.19|48.51|48.21|48.48|48.18|15
1724831950000|2024-08-28 07:59:10|48.5|48.2|48.49|48.19|48.5|48.2|48.48|48.18|6
1724831960000|2024-08-28 07:59:20|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|16
1724831970000|2024-08-28 07:59:30|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|9
1724831980000|2024-08-28 07:59:40|48.49|48.19|48.5|48.2|48.51|48.21|48.48|48.18|6
1724831990000|2024-08-28 07:59:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|4
1724832000000|2024-08-28 08:00:00|48.51|48.21|48.48|48.18|48.51|48.21|48.47|48.17|22
1724832010000|2024-08-28 08:00:10|48.49|48.19|48.48|48.18|48.5|48.2|48.47|48.17|15
1724832020000|2024-08-28 08:00:20|48.49|48.19|48.39|48.09|48.49|48.19|48.35|48.05|17
1724832030000|2024-08-28 08:00:30|48.38|48.08|48.41|48.11|48.41|48.11|48.35|48.05|12
1724832040000|2024-08-28 08:00:40|48.4|48.1|48.38|48.08|48.41|48.11|48.36|48.06|10
1724832050000|2024-08-28 08:00:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|6
1724832060000|2024-08-28 08:01:00|48.39|48.09|48.37|48.07|48.4|48.1|48.34|48.04|14
1724832070000|2024-08-28 08:01:10|48.34|48.04|48.31|48.01|48.35|48.05|48.3|48|14
1724832080000|2024-08-28 08:01:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|12
1724832090000|2024-08-28 08:01:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1724832100000|2024-08-28 08:01:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1724832120000|2024-08-28 08:02:00|48.32|48.02|48.37|48.07|48.37|48.07|48.31|48.01|8
1724832130000|2024-08-28 08:02:10|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1724832140000|2024-08-28 08:02:20|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1724832150000|2024-08-28 08:02:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1724832190000|2024-08-28 08:03:10|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|6
1724832200000|2024-08-28 08:03:20|48.33|48.03|48.28|47.98|48.33|48.03|48.28|47.98|8
1724832210000|2024-08-28 08:03:30|48.27|47.97|48.27|47.97|48.29|47.99|48.27|47.97|11
1724832220000|2024-08-28 08:03:40|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|11
1724832230000|2024-08-28 08:03:50|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1724832240000|2024-08-28 08:04:00|48.23|47.93|48.28|47.98|48.29|47.99|48.23|47.93|13
1724832250000|2024-08-28 08:04:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|7
1724832260000|2024-08-28 08:04:20|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1724832270000|2024-08-28 08:04:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1724832280000|2024-08-28 08:04:40|48.35|48.05|48.39|48.09|48.39|48.09|48.35|48.05|5
1724832290000|2024-08-28 08:04:50|48.38|48.08|48.39|48.09|48.4|48.1|48.37|48.07|14
1724832300000|2024-08-28 08:05:00|48.38|48.08|48.37|48.07|48.39|48.09|48.33|48.03|18
1724832310000|2024-08-28 08:05:10|48.36|48.06|48.37|48.07|48.37|48.07|48.33|48.03|16
1724832320000|2024-08-28 08:05:20|48.38|48.08|48.38|48.08|48.39|48.09|48.36|48.06|13
1724832330000|2024-08-28 08:05:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724832340000|2024-08-28 08:05:40|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|7
1724832350000|2024-08-28 08:05:50|48.45|48.15|48.47|48.17|48.47|48.17|48.44|48.14|7
1724832360000|2024-08-28 08:06:00|48.46|48.16|48.47|48.17|48.47|48.17|48.42|48.12|15
1724832370000|2024-08-28 08:06:10|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|6
1724832380000|2024-08-28 08:06:20|48.51|48.21|48.51|48.21|48.51|48.21|48.49|48.19|7
1724832390000|2024-08-28 08:06:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724832400000|2024-08-28 08:06:40|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|6
1724832410000|2024-08-28 08:06:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1724832420000|2024-08-28 08:07:00|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|8
1724832430000|2024-08-28 08:07:10|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|10
1724832440000|2024-08-28 08:07:20|48.51|48.21|48.54|48.24|48.55|48.25|48.51|48.21|5
1724832450000|2024-08-28 08:07:30|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1724832460000|2024-08-28 08:07:40|48.55|48.25|48.57|48.27|48.57|48.27|48.54|48.24|11
1724832470000|2024-08-28 08:07:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|9
1724832480000|2024-08-28 08:08:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724832490000|2024-08-28 08:08:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|2
1724832500000|2024-08-28 08:08:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724832510000|2024-08-28 08:08:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724832530000|2024-08-28 08:08:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|7
1724832540000|2024-08-28 08:09:00|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1724832550000|2024-08-28 08:09:10|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|10
1724832560000|2024-08-28 08:09:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724832570000|2024-08-28 08:09:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724832580000|2024-08-28 08:09:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724832590000|2024-08-28 08:09:50|48.6|48.3|48.57|48.27|48.61|48.31|48.56|48.26|8
1724832600000|2024-08-28 08:10:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724832610000|2024-08-28 08:10:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724832620000|2024-08-28 08:10:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|3
1724832630000|2024-08-28 08:10:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724832650000|2024-08-28 08:10:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724832660000|2024-08-28 08:11:00|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1724832670000|2024-08-28 08:11:10|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724832680000|2024-08-28 08:11:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724832690000|2024-08-28 08:11:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724832710000|2024-08-28 08:11:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724832720000|2024-08-28 08:12:00|48.6|48.3|48.54|48.24|48.6|48.3|48.54|48.24|9
1724832730000|2024-08-28 08:12:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724832740000|2024-08-28 08:12:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724832750000|2024-08-28 08:12:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|2
1724832760000|2024-08-28 08:12:40|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1724832780000|2024-08-28 08:13:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724832790000|2024-08-28 08:13:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724832800000|2024-08-28 08:13:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724832810000|2024-08-28 08:13:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724832820000|2024-08-28 08:13:40|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|6
1724832840000|2024-08-28 08:14:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724832850000|2024-08-28 08:14:10|48.68|48.38|48.7|48.4|48.71|48.41|48.68|48.38|7
1724832860000|2024-08-28 08:14:20|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1724832870000|2024-08-28 08:14:30|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1724832880000|2024-08-28 08:14:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|7
1724832890000|2024-08-28 08:14:50|48.69|48.39|48.64|48.34|48.69|48.39|48.64|48.34|4
1724832900000|2024-08-28 08:15:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724832910000|2024-08-28 08:15:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724832920000|2024-08-28 08:15:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724832930000|2024-08-28 08:15:30|48.64|48.34|48.7|48.4|48.7|48.4|48.64|48.34|5
1724832940000|2024-08-28 08:15:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724832950000|2024-08-28 08:15:50|48.72|48.42|48.73|48.43|48.75|48.45|48.72|48.42|7
1724832960000|2024-08-28 08:16:00|48.74|48.44|48.8|48.5|48.8|48.5|48.74|48.44|6
1724832970000|2024-08-28 08:16:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|7
1724832980000|2024-08-28 08:16:20|48.78|48.48|48.72|48.42|48.78|48.48|48.72|48.42|9
1724832990000|2024-08-28 08:16:30|48.73|48.43|48.77|48.47|48.77|48.47|48.72|48.42|7
1724833000000|2024-08-28 08:16:40|48.78|48.48|48.74|48.44|48.78|48.48|48.74|48.44|5
1724833010000|2024-08-28 08:16:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724833020000|2024-08-28 08:17:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1724833030000|2024-08-28 08:17:10|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1724833040000|2024-08-28 08:17:20|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|9
1724833050000|2024-08-28 08:17:30|48.8|48.5|48.78|48.48|48.8|48.5|48.76|48.46|9
1724833060000|2024-08-28 08:17:40|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|7
1724833070000|2024-08-28 08:17:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724833080000|2024-08-28 08:18:00|48.76|48.46|48.8|48.5|48.8|48.5|48.75|48.45|7
1724833090000|2024-08-28 08:18:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1724833100000|2024-08-28 08:18:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1724833110000|2024-08-28 08:18:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1724833130000|2024-08-28 08:18:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724833140000|2024-08-28 08:19:00|48.82|48.52|48.83|48.53|48.85|48.55|48.82|48.52|7
1724833150000|2024-08-28 08:19:10|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|5
1724833160000|2024-08-28 08:19:20|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|10
1724833180000|2024-08-28 08:19:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724833190000|2024-08-28 08:19:50|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|5
1724833200000|2024-08-28 08:20:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|4
1724833210000|2024-08-28 08:20:10|48.89|48.59|48.89|48.59|48.89|48.59|48.87|48.57|7
1724833220000|2024-08-28 08:20:20|48.9|48.6|48.9|48.6|48.92|48.62|48.9|48.6|8
1724833230000|2024-08-28 08:20:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724833240000|2024-08-28 08:20:40|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|4
1724833250000|2024-08-28 08:20:50|48.88|48.58|48.88|48.58|48.9|48.6|48.87|48.57|7
1724833260000|2024-08-28 08:21:00|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|4
1724833270000|2024-08-28 08:21:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724833280000|2024-08-28 08:21:20|48.87|48.57|48.86|48.56|48.87|48.57|48.84|48.54|11
1724833290000|2024-08-28 08:21:30|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1724833300000|2024-08-28 08:21:40|48.85|48.55|48.83|48.53|48.85|48.55|48.82|48.52|5
1724833310000|2024-08-28 08:21:50|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|6
1724833320000|2024-08-28 08:22:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724833330000|2024-08-28 08:22:10|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|7
1724833340000|2024-08-28 08:22:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724833350000|2024-08-28 08:22:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1724833360000|2024-08-28 08:22:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1724833370000|2024-08-28 08:22:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724833380000|2024-08-28 08:23:00|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|4
1724833390000|2024-08-28 08:23:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1724833400000|2024-08-28 08:23:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724833410000|2024-08-28 08:23:30|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|4
1724833420000|2024-08-28 08:23:40|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1724833430000|2024-08-28 08:23:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724833440000|2024-08-28 08:24:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724833450000|2024-08-28 08:24:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724833460000|2024-08-28 08:24:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724833470000|2024-08-28 08:24:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724833480000|2024-08-28 08:24:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724833490000|2024-08-28 08:24:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724833500000|2024-08-28 08:25:00|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|4
1724833510000|2024-08-28 08:25:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724833520000|2024-08-28 08:25:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724833530000|2024-08-28 08:25:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724833540000|2024-08-28 08:25:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724833550000|2024-08-28 08:25:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1724833560000|2024-08-28 08:26:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724833580000|2024-08-28 08:26:20|48.93|48.63|48.98|48.68|48.98|48.68|48.93|48.63|5
1724833600000|2024-08-28 08:26:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724833610000|2024-08-28 08:26:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724833620000|2024-08-28 08:27:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724833630000|2024-08-28 08:27:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724833640000|2024-08-28 08:27:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724833650000|2024-08-28 08:27:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724833660000|2024-08-28 08:27:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724833670000|2024-08-28 08:27:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724833680000|2024-08-28 08:28:00|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|4
1724833690000|2024-08-28 08:28:10|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|4
1724833710000|2024-08-28 08:28:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724833720000|2024-08-28 08:28:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724833730000|2024-08-28 08:28:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724833740000|2024-08-28 08:29:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724833750000|2024-08-28 08:29:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724833790000|2024-08-28 08:29:50|49.07|48.77|49.03|48.73|49.07|48.77|49.03|48.73|5
1724833800000|2024-08-28 08:30:00|49.02|48.72|49.05|48.75|49.05|48.75|49.01|48.71|6
1724833810000|2024-08-28 08:30:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1724833830000|2024-08-28 08:30:30|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|3
1724833840000|2024-08-28 08:30:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1724833850000|2024-08-28 08:30:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724833860000|2024-08-28 08:31:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724833870000|2024-08-28 08:31:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724833880000|2024-08-28 08:31:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724833900000|2024-08-28 08:31:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1724833920000|2024-08-28 08:32:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|2
1724833940000|2024-08-28 08:32:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724833980000|2024-08-28 08:33:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1724833990000|2024-08-28 08:33:10|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|6
1724834000000|2024-08-28 08:33:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|5
1724834010000|2024-08-28 08:33:30|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1724834020000|2024-08-28 08:33:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1724834030000|2024-08-28 08:33:50|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|3
1724834040000|2024-08-28 08:34:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724834050000|2024-08-28 08:34:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724834060000|2024-08-28 08:34:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724834070000|2024-08-28 08:34:30|49.13|48.83|49.09|48.79|49.14|48.84|49.09|48.79|5
1724834080000|2024-08-28 08:34:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724834090000|2024-08-28 08:34:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724834100000|2024-08-28 08:35:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834110000|2024-08-28 08:35:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1724834120000|2024-08-28 08:35:20|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|4
1724834130000|2024-08-28 08:35:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724834140000|2024-08-28 08:35:40|49.06|48.76|49.04|48.74|49.06|48.76|49.01|48.71|9
1724834150000|2024-08-28 08:35:50|49.03|48.73|49.07|48.77|49.07|48.77|49.03|48.73|4
1724834170000|2024-08-28 08:36:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1724834180000|2024-08-28 08:36:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724834200000|2024-08-28 08:36:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724834220000|2024-08-28 08:37:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724834250000|2024-08-28 08:37:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724834260000|2024-08-28 08:37:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1724834270000|2024-08-28 08:37:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1724834280000|2024-08-28 08:38:00|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|6
1724834290000|2024-08-28 08:38:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724834300000|2024-08-28 08:38:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724834310000|2024-08-28 08:38:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1724834320000|2024-08-28 08:38:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724834330000|2024-08-28 08:38:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1724834340000|2024-08-28 08:39:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724834350000|2024-08-28 08:39:10|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|4
1724834360000|2024-08-28 08:39:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|10
1724834370000|2024-08-28 08:39:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1724834380000|2024-08-28 08:39:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1724834390000|2024-08-28 08:39:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724834400000|2024-08-28 08:40:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724834420000|2024-08-28 08:40:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1724834430000|2024-08-28 08:40:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724834440000|2024-08-28 08:40:40|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|4
1724834460000|2024-08-28 08:41:00|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|4
1724834480000|2024-08-28 08:41:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724834490000|2024-08-28 08:41:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1724834500000|2024-08-28 08:41:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724834510000|2024-08-28 08:41:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834530000|2024-08-28 08:42:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724834540000|2024-08-28 08:42:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834550000|2024-08-28 08:42:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724834570000|2024-08-28 08:42:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834580000|2024-08-28 08:43:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724834610000|2024-08-28 08:43:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834620000|2024-08-28 08:43:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724834650000|2024-08-28 08:44:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724834670000|2024-08-28 08:44:30|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|2
1724834700000|2024-08-28 08:45:00|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1724834710000|2024-08-28 08:45:10|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|2
1724834730000|2024-08-28 08:45:30|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|2
1724834770000|2024-08-28 08:46:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724834780000|2024-08-28 08:46:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724834790000|2024-08-28 08:46:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724834810000|2024-08-28 08:46:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1724834820000|2024-08-28 08:47:00|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|4
1724834840000|2024-08-28 08:47:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724834850000|2024-08-28 08:47:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724834910000|2024-08-28 08:48:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724834920000|2024-08-28 08:48:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724834930000|2024-08-28 08:48:50|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|4
1724834940000|2024-08-28 08:49:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724834950000|2024-08-28 08:49:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724834970000|2024-08-28 08:49:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724834980000|2024-08-28 08:49:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724835010000|2024-08-28 08:50:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724835020000|2024-08-28 08:50:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724835050000|2024-08-28 08:50:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1724835060000|2024-08-28 08:51:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724835070000|2024-08-28 08:51:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1724835080000|2024-08-28 08:51:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724835110000|2024-08-28 08:51:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724835130000|2024-08-28 08:52:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724835140000|2024-08-28 08:52:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724835160000|2024-08-28 08:52:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724835200000|2024-08-28 08:53:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724835210000|2024-08-28 08:53:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724835240000|2024-08-28 08:54:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724835270000|2024-08-28 08:54:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724835300000|2024-08-28 08:55:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724835310000|2024-08-28 08:55:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724835330000|2024-08-28 08:55:30|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|4
1724835350000|2024-08-28 08:55:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724835360000|2024-08-28 08:56:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724835370000|2024-08-28 08:56:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724835390000|2024-08-28 08:56:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1724835420000|2024-08-28 08:57:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724835450000|2024-08-28 08:57:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724835470000|2024-08-28 08:57:50|49.12|48.82|49.15|48.85|49.16|48.86|49.12|48.82|9
1724835480000|2024-08-28 08:58:00|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|5
1724835500000|2024-08-28 08:58:20|49.15|48.85|49.13|48.83|49.16|48.86|49.13|48.83|4
1724835510000|2024-08-28 08:58:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724835520000|2024-08-28 08:58:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724835530000|2024-08-28 08:58:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1724835540000|2024-08-28 08:59:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724835550000|2024-08-28 08:59:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724835580000|2024-08-28 08:59:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724835590000|2024-08-28 08:59:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1724835600000|2024-08-28 09:00:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|8
1724835610000|2024-08-28 09:00:10|49.11|48.81|49.13|48.83|49.14|48.84|49.1|48.8|8
1724835620000|2024-08-28 09:00:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1724835630000|2024-08-28 09:00:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|8
1724835640000|2024-08-28 09:00:40|49.12|48.82|49.09|48.79|49.13|48.83|49.09|48.79|11
1724835650000|2024-08-28 09:00:50|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|9
1724835660000|2024-08-28 09:01:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1724835670000|2024-08-28 09:01:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724835680000|2024-08-28 09:01:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724835690000|2024-08-28 09:01:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724835700000|2024-08-28 09:01:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724835710000|2024-08-28 09:01:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1724835720000|2024-08-28 09:02:00|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|10
1724835730000|2024-08-28 09:02:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|9
1724835740000|2024-08-28 09:02:20|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|3
1724835750000|2024-08-28 09:02:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724835760000|2024-08-28 09:02:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724835770000|2024-08-28 09:02:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|12
1724835780000|2024-08-28 09:03:00|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|6
1724835790000|2024-08-28 09:03:10|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|8
1724835810000|2024-08-28 09:03:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1724835820000|2024-08-28 09:03:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1724835830000|2024-08-28 09:03:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1724835840000|2024-08-28 09:04:00|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|4
1724835870000|2024-08-28 09:04:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724835880000|2024-08-28 09:04:40|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|5
1724835890000|2024-08-28 09:04:50|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|7
1724835900000|2024-08-28 09:05:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1724835910000|2024-08-28 09:05:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1724835920000|2024-08-28 09:05:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|10
1724835930000|2024-08-28 09:05:30|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|5
1724835940000|2024-08-28 09:05:40|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1724835950000|2024-08-28 09:05:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724835960000|2024-08-28 09:06:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1724835970000|2024-08-28 09:06:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1724835980000|2024-08-28 09:06:20|49|48.7|49.01|48.71|49.02|48.72|49|48.7|4
1724836000000|2024-08-28 09:06:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1724836010000|2024-08-28 09:06:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|5
1724836020000|2024-08-28 09:07:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|6
1724836030000|2024-08-28 09:07:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1724836050000|2024-08-28 09:07:30|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|12
1724836060000|2024-08-28 09:07:40|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1724836070000|2024-08-28 09:07:50|49.07|48.77|49.09|48.79|49.09|48.79|49.06|48.76|7
1724836080000|2024-08-28 09:08:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724836090000|2024-08-28 09:08:10|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|10
1724836100000|2024-08-28 09:08:20|49.11|48.81|49.12|48.82|49.13|48.83|49.1|48.8|12
1724836110000|2024-08-28 09:08:30|49.11|48.81|49.1|48.8|49.12|48.82|49.09|48.79|14
1724836120000|2024-08-28 09:08:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724836130000|2024-08-28 09:08:50|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1724836140000|2024-08-28 09:09:00|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|6
1724836150000|2024-08-28 09:09:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|7
1724836160000|2024-08-28 09:09:20|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|5
1724836170000|2024-08-28 09:09:30|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|9
1724836180000|2024-08-28 09:09:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1724836190000|2024-08-28 09:09:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|13
1724836200000|2024-08-28 09:10:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1724836210000|2024-08-28 09:10:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1724836220000|2024-08-28 09:10:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|12
1724836240000|2024-08-28 09:10:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724836250000|2024-08-28 09:10:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724836260000|2024-08-28 09:11:00|49.13|48.83|49.16|48.86|49.16|48.86|49.12|48.82|9
1724836270000|2024-08-28 09:11:10|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|12
1724836280000|2024-08-28 09:11:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724836290000|2024-08-28 09:11:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724836300000|2024-08-28 09:11:40|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|11
1724836310000|2024-08-28 09:11:50|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|9
1724836330000|2024-08-28 09:12:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1724836340000|2024-08-28 09:12:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1724836350000|2024-08-28 09:12:30|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|8
1724836360000|2024-08-28 09:12:40|49.17|48.87|49.14|48.84|49.17|48.87|49.14|48.84|6
1724836380000|2024-08-28 09:13:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1724836390000|2024-08-28 09:13:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1724836400000|2024-08-28 09:13:20|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1724836410000|2024-08-28 09:13:30|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|8
1724836420000|2024-08-28 09:13:40|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|14
1724836430000|2024-08-28 09:13:50|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|15
1724836440000|2024-08-28 09:14:00|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|8
1724836450000|2024-08-28 09:14:10|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|4
1724836460000|2024-08-28 09:14:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724836470000|2024-08-28 09:14:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724836480000|2024-08-28 09:14:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724836490000|2024-08-28 09:14:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724836500000|2024-08-28 09:15:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1724836510000|2024-08-28 09:15:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|10
1724836520000|2024-08-28 09:15:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1724836530000|2024-08-28 09:15:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724836540000|2024-08-28 09:15:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1724836550000|2024-08-28 09:15:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724836560000|2024-08-28 09:16:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1724836570000|2024-08-28 09:16:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724836580000|2024-08-28 09:16:20|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|6
1724836610000|2024-08-28 09:16:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724836620000|2024-08-28 09:17:00|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|6
1724836630000|2024-08-28 09:17:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724836650000|2024-08-28 09:17:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724836660000|2024-08-28 09:17:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724836670000|2024-08-28 09:17:50|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|5
1724836680000|2024-08-28 09:18:00|49.18|48.88|49.2|48.9|49.2|48.9|49.17|48.87|5
1724836690000|2024-08-28 09:18:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1724836700000|2024-08-28 09:18:20|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|5
1724836710000|2024-08-28 09:18:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1724836720000|2024-08-28 09:18:40|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|4
1724836730000|2024-08-28 09:18:50|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|8
1724836740000|2024-08-28 09:19:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724836750000|2024-08-28 09:19:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1724836760000|2024-08-28 09:19:20|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1724836770000|2024-08-28 09:19:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1724836790000|2024-08-28 09:19:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724836800000|2024-08-28 09:20:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724836810000|2024-08-28 09:20:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724836830000|2024-08-28 09:20:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724836840000|2024-08-28 09:20:40|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|4
1724836860000|2024-08-28 09:21:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1724836870000|2024-08-28 09:21:10|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|4
1724836880000|2024-08-28 09:21:20|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|5
1724836890000|2024-08-28 09:21:30|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|8
1724836900000|2024-08-28 09:21:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724836920000|2024-08-28 09:22:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724836940000|2024-08-28 09:22:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724836950000|2024-08-28 09:22:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724836990000|2024-08-28 09:23:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724837010000|2024-08-28 09:23:30|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1724837020000|2024-08-28 09:23:40|49.1|48.8|49.15|48.85|49.16|48.86|49.1|48.8|6
1724837040000|2024-08-28 09:24:00|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|5
1724837050000|2024-08-28 09:24:10|49.15|48.85|49.12|48.82|49.16|48.86|49.11|48.81|10
1724837060000|2024-08-28 09:24:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724837070000|2024-08-28 09:24:30|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|10
1724837080000|2024-08-28 09:24:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724837090000|2024-08-28 09:24:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1724837100000|2024-08-28 09:25:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724837110000|2024-08-28 09:25:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724837120000|2024-08-28 09:25:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724837130000|2024-08-28 09:25:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724837150000|2024-08-28 09:25:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1724837160000|2024-08-28 09:26:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1724837180000|2024-08-28 09:26:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724837190000|2024-08-28 09:26:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1724837200000|2024-08-28 09:26:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724837210000|2024-08-28 09:26:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724837220000|2024-08-28 09:27:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724837230000|2024-08-28 09:27:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724837240000|2024-08-28 09:27:20|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1724837250000|2024-08-28 09:27:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724837260000|2024-08-28 09:27:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724837270000|2024-08-28 09:27:50|49.25|48.95|49.23|48.93|49.26|48.96|49.23|48.93|5
1724837280000|2024-08-28 09:28:00|49.24|48.94|49.24|48.94|49.26|48.96|49.23|48.93|7
1724837290000|2024-08-28 09:28:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724837300000|2024-08-28 09:28:20|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1724837310000|2024-08-28 09:28:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724837320000|2024-08-28 09:28:40|49.26|48.96|49.23|48.93|49.26|48.96|49.23|48.93|3
1724837330000|2024-08-28 09:28:50|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|3
1724837340000|2024-08-28 09:29:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1724837360000|2024-08-28 09:29:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724837370000|2024-08-28 09:29:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724837380000|2024-08-28 09:29:40|49.27|48.97|49.27|48.97|49.28|48.98|49.24|48.94|12
1724837390000|2024-08-28 09:29:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724837400000|2024-08-28 09:30:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724837410000|2024-08-28 09:30:10|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|12
1724837420000|2024-08-28 09:30:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724837440000|2024-08-28 09:30:40|49.34|49.04|49.39|49.09|49.39|49.09|49.34|49.04|9
1724837460000|2024-08-28 09:31:00|49.38|49.08|49.33|49.03|49.38|49.08|49.32|49.02|7
1724837470000|2024-08-28 09:31:10|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|5
1724837480000|2024-08-28 09:31:20|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|9
1724837490000|2024-08-28 09:31:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724837500000|2024-08-28 09:31:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1724837510000|2024-08-28 09:31:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1724837530000|2024-08-28 09:32:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724837540000|2024-08-28 09:32:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724837550000|2024-08-28 09:32:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1724837560000|2024-08-28 09:32:40|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|5
1724837570000|2024-08-28 09:32:50|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|4
1724837580000|2024-08-28 09:33:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724837590000|2024-08-28 09:33:10|49.53|49.23|49.53|49.23|49.53|49.23|49.51|49.21|9
1724837600000|2024-08-28 09:33:20|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|3
1724837610000|2024-08-28 09:33:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|3
1724837620000|2024-08-28 09:33:40|49.48|49.18|49.52|49.22|49.52|49.22|49.48|49.18|3
1724837630000|2024-08-28 09:33:50|49.51|49.21|49.51|49.21|49.51|49.21|49.49|49.19|4
1724837640000|2024-08-28 09:34:00|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1724837650000|2024-08-28 09:34:10|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|4
1724837660000|2024-08-28 09:34:20|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1724837670000|2024-08-28 09:34:30|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|4
1724837690000|2024-08-28 09:34:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724837700000|2024-08-28 09:35:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724837710000|2024-08-28 09:35:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724837720000|2024-08-28 09:35:20|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|2
1724837730000|2024-08-28 09:35:30|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|4
1724837740000|2024-08-28 09:35:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1724837760000|2024-08-28 09:36:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1724837770000|2024-08-28 09:36:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724837780000|2024-08-28 09:36:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724837790000|2024-08-28 09:36:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1724837800000|2024-08-28 09:36:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1724837820000|2024-08-28 09:37:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724837830000|2024-08-28 09:37:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724837840000|2024-08-28 09:37:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1724837850000|2024-08-28 09:37:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1724837860000|2024-08-28 09:37:40|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1724837880000|2024-08-28 09:38:00|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|3
1724837900000|2024-08-28 09:38:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724837920000|2024-08-28 09:38:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1724837930000|2024-08-28 09:38:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724837940000|2024-08-28 09:39:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724837950000|2024-08-28 09:39:10|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|5
1724837990000|2024-08-28 09:39:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724838000000|2024-08-28 09:40:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724838010000|2024-08-28 09:40:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724838030000|2024-08-28 09:40:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1724838040000|2024-08-28 09:40:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724838050000|2024-08-28 09:40:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724838070000|2024-08-28 09:41:10|49.51|49.21|49.53|49.23|49.55|49.25|49.51|49.21|4
1724838080000|2024-08-28 09:41:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724838090000|2024-08-28 09:41:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724838120000|2024-08-28 09:42:00|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|2
1724838130000|2024-08-28 09:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724838200000|2024-08-28 09:43:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1724838220000|2024-08-28 09:43:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724838230000|2024-08-28 09:43:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724838260000|2024-08-28 09:44:20|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|5
1724838270000|2024-08-28 09:44:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724838280000|2024-08-28 09:44:40|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|7
1724838290000|2024-08-28 09:44:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724838300000|2024-08-28 09:45:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1724838310000|2024-08-28 09:45:10|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|5
1724838320000|2024-08-28 09:45:20|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|9
1724838330000|2024-08-28 09:45:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1724838340000|2024-08-28 09:45:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724838350000|2024-08-28 09:45:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1724838360000|2024-08-28 09:46:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1724838370000|2024-08-28 09:46:10|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1724838390000|2024-08-28 09:46:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724838400000|2024-08-28 09:46:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724838410000|2024-08-28 09:46:50|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|3
1724838700000|2024-08-28 09:51:40|49.63|49.33|49.66|49.36|49.68|49.38|49.63|49.33|4
1724838710000|2024-08-28 09:51:50|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|3
1724838720000|2024-08-28 09:52:00|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|4
1724838730000|2024-08-28 09:52:10|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1724838740000|2024-08-28 09:52:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724838750000|2024-08-28 09:52:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724838770000|2024-08-28 09:52:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724838780000|2024-08-28 09:53:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724838790000|2024-08-28 09:53:10|49.71|49.41|49.8|49.5|49.8|49.5|49.71|49.41|6
1724838800000|2024-08-28 09:53:20|49.79|49.49|49.88|49.58|49.88|49.58|49.79|49.49|6
1724838810000|2024-08-28 09:53:30|49.87|49.57|49.89|49.59|49.9|49.6|49.86|49.56|7
1724838820000|2024-08-28 09:53:40|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|4
1724838830000|2024-08-28 09:53:50|49.92|49.62|49.9|49.6|49.93|49.63|49.9|49.6|5
1724838840000|2024-08-28 09:54:00|49.91|49.61|49.94|49.64|49.95|49.65|49.9|49.6|10
1724838850000|2024-08-28 09:54:10|49.93|49.63|49.94|49.64|49.94|49.64|49.9|49.6|7
1724838860000|2024-08-28 09:54:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724838870000|2024-08-28 09:54:30|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1724838880000|2024-08-28 09:54:40|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1724838890000|2024-08-28 09:54:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724838900000|2024-08-28 09:55:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|4
1724838910000|2024-08-28 09:55:10|49.89|49.59|49.82|49.52|49.89|49.59|49.82|49.52|7
1724838920000|2024-08-28 09:55:20|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|5
1724838930000|2024-08-28 09:55:30|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|3
1724838940000|2024-08-28 09:55:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724838950000|2024-08-28 09:55:50|49.83|49.53|49.86|49.56|49.88|49.58|49.83|49.53|21
1724838960000|2024-08-28 09:56:00|49.85|49.55|49.89|49.59|49.89|49.59|49.84|49.54|11
1724838970000|2024-08-28 09:56:10|49.88|49.58|49.93|49.63|49.93|49.63|49.88|49.58|12
1724838980000|2024-08-28 09:56:20|49.92|49.62|49.97|49.67|49.97|49.67|49.92|49.62|7
1724838990000|2024-08-28 09:56:30|49.96|49.66|49.99|49.69|50|49.7|49.96|49.66|5
1724839000000|2024-08-28 09:56:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724839010000|2024-08-28 09:56:50|49.98|49.68|50|49.7|50|49.7|49.97|49.67|5
1724839020000|2024-08-28 09:57:00|50.03|49.73|50.01|49.71|50.04|49.74|49.99|49.69|8
1724839030000|2024-08-28 09:57:10|50|49.7|49.98|49.68|50|49.7|49.97|49.67|12
1724839040000|2024-08-28 09:57:20|49.99|49.69|50.05|49.75|50.05|49.75|49.97|49.67|15
1724839050000|2024-08-28 09:57:30|50.06|49.76|50.12|49.82|50.12|49.82|50.06|49.76|7
1724839060000|2024-08-28 09:57:40|50.11|49.81|50.13|49.83|50.13|49.83|50.09|49.79|6
1724839070000|2024-08-28 09:57:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1724839080000|2024-08-28 09:58:00|50.13|49.83|50.2|49.9|50.22|49.92|50.12|49.82|17
1724839090000|2024-08-28 09:58:10|50.19|49.89|50.13|49.83|50.2|49.9|50.11|49.81|20
1724839100000|2024-08-28 09:58:20|50.15|49.85|50.21|49.91|50.22|49.92|50.13|49.83|23
1724839110000|2024-08-28 09:58:30|50.22|49.92|50.2|49.9|50.24|49.94|50.2|49.9|12
1724839120000|2024-08-28 09:58:40|50.22|49.92|50.19|49.89|50.22|49.92|50.18|49.88|12
1724839130000|2024-08-28 09:58:50|50.18|49.88|50.13|49.83|50.19|49.89|50.13|49.83|8
1724839140000|2024-08-28 09:59:00|50.12|49.82|50.17|49.87|50.18|49.88|50.12|49.82|13
1724839150000|2024-08-28 09:59:10|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|11
1724839160000|2024-08-28 09:59:20|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|7
1724839170000|2024-08-28 09:59:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|3
1724839180000|2024-08-28 09:59:40|50.16|49.86|50.13|49.83|50.17|49.87|50.13|49.83|13
1724839190000|2024-08-28 09:59:50|50.14|49.84|50.17|49.87|50.17|49.87|50.14|49.84|5
1724839200000|2024-08-28 10:00:00|50.18|49.88|50.09|49.79|50.18|49.88|50.09|49.79|13
1724839210000|2024-08-28 10:00:10|50.08|49.78|50.05|49.75|50.08|49.78|50.04|49.74|14
1724839220000|2024-08-28 10:00:20|50.04|49.74|50.07|49.77|50.09|49.79|50.04|49.74|18
1724839230000|2024-08-28 10:00:30|50.08|49.78|50.08|49.78|50.1|49.8|50.07|49.77|7
1724839240000|2024-08-28 10:00:40|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|8
1724839250000|2024-08-28 10:00:50|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|8
1724839260000|2024-08-28 10:01:00|50.03|49.73|50|49.7|50.05|49.75|50|49.7|13
1724839270000|2024-08-28 10:01:10|50.01|49.71|50.01|49.71|50.01|49.71|49.98|49.68|8
1724839280000|2024-08-28 10:01:20|50|49.7|50|49.7|50.03|49.73|50|49.7|9
1724839290000|2024-08-28 10:01:30|49.99|49.69|49.92|49.62|49.99|49.69|49.92|49.62|13
1724839300000|2024-08-28 10:01:40|49.93|49.63|49.87|49.57|49.93|49.63|49.87|49.57|10
1724839310000|2024-08-28 10:01:50|49.86|49.56|49.88|49.58|49.89|49.59|49.86|49.56|19
1724839320000|2024-08-28 10:02:00|49.89|49.59|49.94|49.64|49.95|49.65|49.88|49.58|12
1724839330000|2024-08-28 10:02:10|49.95|49.65|49.91|49.61|49.96|49.66|49.87|49.57|24
1724839340000|2024-08-28 10:02:20|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|14
1724839350000|2024-08-28 10:02:30|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|13
1724839360000|2024-08-28 10:02:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|9
1724839370000|2024-08-28 10:02:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724839380000|2024-08-28 10:03:00|49.88|49.58|49.87|49.57|49.9|49.6|49.87|49.57|10
1724839390000|2024-08-28 10:03:10|49.86|49.56|49.86|49.56|49.87|49.57|49.83|49.53|13
1724839400000|2024-08-28 10:03:20|49.85|49.55|49.83|49.53|49.86|49.56|49.82|49.52|20
1724839410000|2024-08-28 10:03:30|49.84|49.54|49.84|49.54|49.85|49.55|49.82|49.52|11
1724839420000|2024-08-28 10:03:40|49.85|49.55|49.76|49.46|49.85|49.55|49.76|49.46|18
1724839430000|2024-08-28 10:03:50|49.77|49.47|49.75|49.45|49.77|49.47|49.73|49.43|17
1724839440000|2024-08-28 10:04:00|49.76|49.46|49.77|49.47|49.79|49.49|49.75|49.45|18
1724839450000|2024-08-28 10:04:10|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|9
1724839460000|2024-08-28 10:04:20|49.76|49.46|49.69|49.39|49.76|49.46|49.69|49.39|13
1724839470000|2024-08-28 10:04:30|49.7|49.4|49.65|49.35|49.71|49.41|49.65|49.35|19
1724839480000|2024-08-28 10:04:40|49.66|49.36|49.74|49.44|49.74|49.44|49.66|49.36|14
1724839490000|2024-08-28 10:04:50|49.75|49.45|49.71|49.41|49.75|49.45|49.71|49.41|11
1724839500000|2024-08-28 10:05:00|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|10
1724839510000|2024-08-28 10:05:10|49.73|49.43|49.72|49.42|49.74|49.44|49.71|49.41|9
1724839520000|2024-08-28 10:05:20|49.71|49.41|49.68|49.38|49.72|49.42|49.68|49.38|10
1724839530000|2024-08-28 10:05:30|49.67|49.37|49.63|49.33|49.68|49.38|49.62|49.32|15
1724839540000|2024-08-28 10:05:40|49.64|49.34|49.67|49.37|49.68|49.38|49.64|49.34|9
1724839550000|2024-08-28 10:05:50|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|6
1724839560000|2024-08-28 10:06:00|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|11
1724839570000|2024-08-28 10:06:10|49.69|49.39|49.68|49.38|49.69|49.39|49.66|49.36|10
1724839580000|2024-08-28 10:06:20|49.69|49.39|49.75|49.45|49.75|49.45|49.69|49.39|7
1724839590000|2024-08-28 10:06:30|49.74|49.44|49.72|49.42|49.74|49.44|49.71|49.41|9
1724839600000|2024-08-28 10:06:40|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|8
1724839610000|2024-08-28 10:06:50|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|5
1724839620000|2024-08-28 10:07:00|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|13
1724839630000|2024-08-28 10:07:10|49.76|49.46|49.77|49.47|49.78|49.48|49.75|49.45|8
1724839640000|2024-08-28 10:07:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|6
1724839650000|2024-08-28 10:07:30|49.79|49.49|49.82|49.52|49.82|49.52|49.78|49.48|6
1724839660000|2024-08-28 10:07:40|49.81|49.51|49.77|49.47|49.82|49.52|49.77|49.47|12
1724839670000|2024-08-28 10:07:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|10
1724839680000|2024-08-28 10:08:00|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|5
1724839690000|2024-08-28 10:08:10|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|9
1724839700000|2024-08-28 10:08:20|49.82|49.52|49.81|49.51|49.83|49.53|49.81|49.51|4
1724839710000|2024-08-28 10:08:30|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|8
1724839720000|2024-08-28 10:08:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724839730000|2024-08-28 10:08:50|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|5
1724839740000|2024-08-28 10:09:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724839750000|2024-08-28 10:09:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|8
1724839760000|2024-08-28 10:09:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724839770000|2024-08-28 10:09:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724839780000|2024-08-28 10:09:40|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1724839790000|2024-08-28 10:09:50|49.84|49.54|49.93|49.63|49.93|49.63|49.82|49.52|11
1724839800000|2024-08-28 10:10:00|49.92|49.62|49.85|49.55|49.92|49.62|49.85|49.55|15
1724839810000|2024-08-28 10:10:10|49.84|49.54|49.92|49.62|49.92|49.62|49.84|49.54|14
1724839820000|2024-08-28 10:10:20|49.93|49.63|49.98|49.68|49.99|49.69|49.92|49.62|14
1724839830000|2024-08-28 10:10:30|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|11
1724839840000|2024-08-28 10:10:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1724839850000|2024-08-28 10:10:50|50.02|49.72|50.07|49.77|50.08|49.78|50|49.7|9
1724839860000|2024-08-28 10:11:00|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|8
1724839870000|2024-08-28 10:11:10|50.1|49.8|50.1|49.8|50.13|49.83|50.08|49.78|12
1724839880000|2024-08-28 10:11:20|50.13|49.83|50.13|49.83|50.14|49.84|50.1|49.8|13
1724839890000|2024-08-28 10:11:30|50.11|49.81|50.03|49.73|50.13|49.83|50.03|49.73|18
1724839900000|2024-08-28 10:11:40|50.04|49.74|50.11|49.81|50.11|49.81|50.03|49.73|18
1724839910000|2024-08-28 10:11:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1724839930000|2024-08-28 10:12:10|50.09|49.79|50.04|49.74|50.09|49.79|50.02|49.72|16
1724839940000|2024-08-28 10:12:20|50.02|49.72|50.12|49.82|50.12|49.82|50.02|49.72|14
1724839950000|2024-08-28 10:12:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1724839960000|2024-08-28 10:12:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1724839970000|2024-08-28 10:12:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1724839980000|2024-08-28 10:13:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|15
1724839990000|2024-08-28 10:13:10|50.07|49.77|50.07|49.77|50.09|49.79|50.05|49.75|14
1724840000000|2024-08-28 10:13:20|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|11
1724840010000|2024-08-28 10:13:30|50.07|49.77|50.11|49.81|50.11|49.81|50.06|49.76|14
1724840020000|2024-08-28 10:13:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1724840030000|2024-08-28 10:13:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1724840040000|2024-08-28 10:14:00|50.09|49.79|50.06|49.76|50.09|49.79|50.05|49.75|9
1724840050000|2024-08-28 10:14:10|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|2
1724840060000|2024-08-28 10:14:20|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|4
1724840070000|2024-08-28 10:14:30|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1724840080000|2024-08-28 10:14:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724840090000|2024-08-28 10:14:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1724840100000|2024-08-28 10:15:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724840110000|2024-08-28 10:15:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724840120000|2024-08-28 10:15:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724840130000|2024-08-28 10:15:30|50.09|49.79|50.06|49.76|50.09|49.79|50.05|49.75|5
1724840140000|2024-08-28 10:15:40|50.07|49.77|50.09|49.79|50.09|49.79|50.06|49.76|9
1724840150000|2024-08-28 10:15:50|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|4
1724840160000|2024-08-28 10:16:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1724840170000|2024-08-28 10:16:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1724840190000|2024-08-28 10:16:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724840200000|2024-08-28 10:16:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|11
1724840210000|2024-08-28 10:16:50|50|49.7|50.04|49.74|50.04|49.74|50|49.7|3
1724840220000|2024-08-28 10:17:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1724840230000|2024-08-28 10:17:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724840240000|2024-08-28 10:17:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1724840250000|2024-08-28 10:17:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1724840260000|2024-08-28 10:17:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1724840270000|2024-08-28 10:17:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1724840280000|2024-08-28 10:18:00|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|2
1724840290000|2024-08-28 10:18:10|50.09|49.79|50.09|49.79|50.09|49.79|50.07|49.77|5
1724840300000|2024-08-28 10:18:20|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1724840310000|2024-08-28 10:18:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724840320000|2024-08-28 10:18:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724840330000|2024-08-28 10:18:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724840700000|2024-08-28 10:25:00|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|3
1724840710000|2024-08-28 10:25:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724840720000|2024-08-28 10:25:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1724840730000|2024-08-28 10:25:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724840740000|2024-08-28 10:25:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1724840760000|2024-08-28 10:26:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724840770000|2024-08-28 10:26:10|50.04|49.74|50.05|49.75|50.07|49.77|50.04|49.74|9
1724840780000|2024-08-28 10:26:20|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|4
1724840790000|2024-08-28 10:26:30|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|8
1724840800000|2024-08-28 10:26:40|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1724840810000|2024-08-28 10:26:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724840820000|2024-08-28 10:27:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724840830000|2024-08-28 10:27:10|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|4
1724840840000|2024-08-28 10:27:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724840850000|2024-08-28 10:27:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724840860000|2024-08-28 10:27:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1724840870000|2024-08-28 10:27:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724840880000|2024-08-28 10:28:00|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|10
1724840890000|2024-08-28 10:28:10|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|6
1724840900000|2024-08-28 10:28:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1724840920000|2024-08-28 10:28:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724840940000|2024-08-28 10:29:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724840970000|2024-08-28 10:29:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724840980000|2024-08-28 10:29:40|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|4
1724840990000|2024-08-28 10:29:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724841000000|2024-08-28 10:30:00|50.04|49.74|50.06|49.76|50.06|49.76|50.03|49.73|6
1724841010000|2024-08-28 10:30:10|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|3
1724841020000|2024-08-28 10:30:20|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|4
1724841030000|2024-08-28 10:30:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|6
1724841040000|2024-08-28 10:30:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|9
1724841050000|2024-08-28 10:30:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|10
1724841060000|2024-08-28 10:31:00|50.05|49.75|50.03|49.73|50.05|49.75|50.02|49.72|7
1724841070000|2024-08-28 10:31:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724841080000|2024-08-28 10:31:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1724841090000|2024-08-28 10:31:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1724841100000|2024-08-28 10:31:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724841120000|2024-08-28 10:32:00|50.01|49.71|49.97|49.67|50.01|49.71|49.94|49.64|10
1724841130000|2024-08-28 10:32:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|4
1724841140000|2024-08-28 10:32:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724841150000|2024-08-28 10:32:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724841160000|2024-08-28 10:32:40|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|6
1724841170000|2024-08-28 10:32:50|49.97|49.67|49.94|49.64|49.97|49.67|49.93|49.63|6
1724841180000|2024-08-28 10:33:00|49.93|49.63|49.97|49.67|49.97|49.67|49.93|49.63|9
1724841190000|2024-08-28 10:33:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1724841210000|2024-08-28 10:33:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724841230000|2024-08-28 10:33:50|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|7
1724841240000|2024-08-28 10:34:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724841250000|2024-08-28 10:34:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724841270000|2024-08-28 10:34:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724841280000|2024-08-28 10:34:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724841290000|2024-08-28 10:34:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724841310000|2024-08-28 10:35:10|49.96|49.66|49.95|49.65|49.96|49.66|49.93|49.63|6
1724841320000|2024-08-28 10:35:20|49.94|49.64|49.89|49.59|49.94|49.64|49.89|49.59|4
1724841330000|2024-08-28 10:35:30|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1724841340000|2024-08-28 10:35:40|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1724841350000|2024-08-28 10:35:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724841370000|2024-08-28 10:36:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724841380000|2024-08-28 10:36:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724841390000|2024-08-28 10:36:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1724841400000|2024-08-28 10:36:40|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1724841420000|2024-08-28 10:37:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724841430000|2024-08-28 10:37:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724841450000|2024-08-28 10:37:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724841460000|2024-08-28 10:37:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724841490000|2024-08-28 10:38:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724841500000|2024-08-28 10:38:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724841510000|2024-08-28 10:38:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724841530000|2024-08-28 10:38:50|49.92|49.62|49.96|49.66|49.96|49.66|49.92|49.62|3
1724841540000|2024-08-28 10:39:00|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1724841550000|2024-08-28 10:39:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724841580000|2024-08-28 10:39:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724841600000|2024-08-28 10:40:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724841610000|2024-08-28 10:40:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724841630000|2024-08-28 10:40:30|49.91|49.61|49.93|49.63|49.95|49.65|49.91|49.61|4
1724841650000|2024-08-28 10:40:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724841660000|2024-08-28 10:41:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724841680000|2024-08-28 10:41:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724841690000|2024-08-28 10:41:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724841700000|2024-08-28 10:41:40|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|10
1724841710000|2024-08-28 10:41:50|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|4
1724841720000|2024-08-28 10:42:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1724841740000|2024-08-28 10:42:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724841750000|2024-08-28 10:42:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724841760000|2024-08-28 10:42:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724841770000|2024-08-28 10:42:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724841780000|2024-08-28 10:43:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724841790000|2024-08-28 10:43:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1724841800000|2024-08-28 10:43:20|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|7
1724841810000|2024-08-28 10:43:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724841820000|2024-08-28 10:43:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1724841830000|2024-08-28 10:43:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1724841850000|2024-08-28 10:44:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1724841860000|2024-08-28 10:44:20|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1724841870000|2024-08-28 10:44:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1724841880000|2024-08-28 10:44:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724841890000|2024-08-28 10:44:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1724841900000|2024-08-28 10:45:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1724841910000|2024-08-28 10:45:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724841920000|2024-08-28 10:45:20|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|11
1724841930000|2024-08-28 10:45:30|49.99|49.69|49.92|49.62|49.99|49.69|49.92|49.62|5
1724841940000|2024-08-28 10:45:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1724841950000|2024-08-28 10:45:50|49.92|49.62|49.93|49.63|49.96|49.66|49.92|49.62|9
1724841960000|2024-08-28 10:46:00|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|5
1724841970000|2024-08-28 10:46:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724841980000|2024-08-28 10:46:20|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|6
1724841990000|2024-08-28 10:46:30|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|3
1724842000000|2024-08-28 10:46:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724842030000|2024-08-28 10:47:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724842040000|2024-08-28 10:47:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724842050000|2024-08-28 10:47:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724842060000|2024-08-28 10:47:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724842070000|2024-08-28 10:47:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724842100000|2024-08-28 10:48:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724842110000|2024-08-28 10:48:30|49.91|49.61|49.95|49.65|49.95|49.65|49.91|49.61|3
1724842130000|2024-08-28 10:48:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1724842140000|2024-08-28 10:49:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724842150000|2024-08-28 10:49:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1724842160000|2024-08-28 10:49:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1724842180000|2024-08-28 10:49:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724842190000|2024-08-28 10:49:50|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|2
1724842200000|2024-08-28 10:50:00|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1724842210000|2024-08-28 10:50:10|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1724842230000|2024-08-28 10:50:30|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1724842240000|2024-08-28 10:50:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724842250000|2024-08-28 10:50:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724842270000|2024-08-28 10:51:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724842280000|2024-08-28 10:51:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724842310000|2024-08-28 10:51:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724842320000|2024-08-28 10:52:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724842330000|2024-08-28 10:52:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1724842340000|2024-08-28 10:52:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724842350000|2024-08-28 10:52:30|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1724842360000|2024-08-28 10:52:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724842390000|2024-08-28 10:53:10|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|3
1724842400000|2024-08-28 10:53:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724842440000|2024-08-28 10:54:00|49.93|49.63|49.91|49.61|49.94|49.64|49.91|49.61|4
1724842450000|2024-08-28 10:54:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724842460000|2024-08-28 10:54:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724842480000|2024-08-28 10:54:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724842490000|2024-08-28 10:54:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724842500000|2024-08-28 10:55:00|49.88|49.58|49.83|49.53|49.88|49.58|49.83|49.53|4
1724842510000|2024-08-28 10:55:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1724842520000|2024-08-28 10:55:20|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1724842530000|2024-08-28 10:55:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724842540000|2024-08-28 10:55:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724842550000|2024-08-28 10:55:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724842560000|2024-08-28 10:56:00|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|9
1724842570000|2024-08-28 10:56:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724842580000|2024-08-28 10:56:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724842590000|2024-08-28 10:56:30|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|8
1724842600000|2024-08-28 10:56:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724842610000|2024-08-28 10:56:50|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724842620000|2024-08-28 10:57:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724842630000|2024-08-28 10:57:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724842640000|2024-08-28 10:57:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724842700000|2024-08-28 10:58:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724842720000|2024-08-28 10:58:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724842740000|2024-08-28 10:59:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724842780000|2024-08-28 10:59:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724842800000|2024-08-28 11:00:00|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|4
1724842820000|2024-08-28 11:00:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724842830000|2024-08-28 11:00:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1724842840000|2024-08-28 11:00:40|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|9
1724842850000|2024-08-28 11:00:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724842860000|2024-08-28 11:01:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724842870000|2024-08-28 11:01:10|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724842880000|2024-08-28 11:01:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724842890000|2024-08-28 11:01:30|49.92|49.62|49.89|49.59|49.92|49.62|49.88|49.58|9
1724842900000|2024-08-28 11:01:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724842910000|2024-08-28 11:01:50|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|9
1724842920000|2024-08-28 11:02:00|49.87|49.57|49.84|49.54|49.88|49.58|49.84|49.54|4
1724842930000|2024-08-28 11:02:10|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|13
1724842940000|2024-08-28 11:02:20|49.87|49.57|49.87|49.57|49.89|49.59|49.87|49.57|11
1724842950000|2024-08-28 11:02:30|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|9
1724842960000|2024-08-28 11:02:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724842980000|2024-08-28 11:03:00|49.94|49.64|49.93|49.63|49.94|49.64|49.91|49.61|11
1724842990000|2024-08-28 11:03:10|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|9
1724843000000|2024-08-28 11:03:20|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|3
1724843010000|2024-08-28 11:03:30|49.95|49.65|49.94|49.64|49.97|49.67|49.94|49.64|6
1724843020000|2024-08-28 11:03:40|49.95|49.65|49.95|49.65|49.97|49.67|49.94|49.64|7
1724843030000|2024-08-28 11:03:50|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|6
1724843040000|2024-08-28 11:04:00|49.95|49.65|49.95|49.65|49.97|49.67|49.94|49.64|10
1724843050000|2024-08-28 11:04:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1724843060000|2024-08-28 11:04:20|49.96|49.66|49.97|49.67|49.97|49.67|49.95|49.65|3
1724843070000|2024-08-28 11:04:30|49.96|49.66|49.99|49.69|49.99|49.69|49.95|49.65|9
1724843080000|2024-08-28 11:04:40|50|49.7|50|49.7|50|49.7|49.99|49.69|9
1724843090000|2024-08-28 11:04:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1724843100000|2024-08-28 11:05:00|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|7
1724843110000|2024-08-28 11:05:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|8
1724843120000|2024-08-28 11:05:20|49.98|49.68|50.02|49.72|50.02|49.72|49.98|49.68|9
1724843130000|2024-08-28 11:05:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724843140000|2024-08-28 11:05:40|50.01|49.71|50|49.7|50.02|49.72|49.99|49.69|8
1724843150000|2024-08-28 11:05:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|12
1724843160000|2024-08-28 11:06:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|7
1724843170000|2024-08-28 11:06:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|9
1724843180000|2024-08-28 11:06:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1724843190000|2024-08-28 11:06:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724843200000|2024-08-28 11:06:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724843210000|2024-08-28 11:06:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1724843220000|2024-08-28 11:07:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724843230000|2024-08-28 11:07:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1724843240000|2024-08-28 11:07:20|49.98|49.68|49.87|49.57|50|49.7|49.87|49.57|14
1724843250000|2024-08-28 11:07:30|49.88|49.58|49.86|49.56|49.88|49.58|49.85|49.55|9
1724843260000|2024-08-28 11:07:40|49.87|49.57|49.82|49.52|49.87|49.57|49.8|49.5|17
1724843270000|2024-08-28 11:07:50|49.83|49.53|49.76|49.46|49.84|49.54|49.76|49.46|8
1724843280000|2024-08-28 11:08:00|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|4
1724843290000|2024-08-28 11:08:10|49.79|49.49|49.78|49.48|49.79|49.49|49.75|49.45|8
1724843300000|2024-08-28 11:08:20|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|6
1724843310000|2024-08-28 11:08:30|49.76|49.46|49.8|49.5|49.81|49.51|49.76|49.46|9
1724843320000|2024-08-28 11:08:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724843330000|2024-08-28 11:08:50|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|9
1724843340000|2024-08-28 11:09:00|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|11
1724843350000|2024-08-28 11:09:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724843360000|2024-08-28 11:09:20|49.86|49.56|49.87|49.57|49.87|49.57|49.85|49.55|5
1724843380000|2024-08-28 11:09:40|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1724843390000|2024-08-28 11:09:50|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|6
1724843400000|2024-08-28 11:10:00|49.9|49.6|49.89|49.59|49.9|49.6|49.87|49.57|16
1724843410000|2024-08-28 11:10:10|49.88|49.58|49.9|49.6|49.91|49.61|49.88|49.58|7
1724843420000|2024-08-28 11:10:20|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|8
1724843430000|2024-08-28 11:10:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1724843440000|2024-08-28 11:10:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|7
1724843450000|2024-08-28 11:10:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1724843460000|2024-08-28 11:11:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1724843470000|2024-08-28 11:11:10|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|5
1724843480000|2024-08-28 11:11:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724843490000|2024-08-28 11:11:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724843500000|2024-08-28 11:11:40|49.88|49.58|49.93|49.63|49.93|49.63|49.88|49.58|3
1724843510000|2024-08-28 11:11:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724843520000|2024-08-28 11:12:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724843530000|2024-08-28 11:12:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724843540000|2024-08-28 11:12:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724843550000|2024-08-28 11:12:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724843570000|2024-08-28 11:12:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724843580000|2024-08-28 11:13:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724843590000|2024-08-28 11:13:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724843600000|2024-08-28 11:13:20|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|5
1724843610000|2024-08-28 11:13:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724843620000|2024-08-28 11:13:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724843660000|2024-08-28 11:14:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724843670000|2024-08-28 11:14:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724843680000|2024-08-28 11:14:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724843690000|2024-08-28 11:14:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724843700000|2024-08-28 11:15:00|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1724843710000|2024-08-28 11:15:10|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724843730000|2024-08-28 11:15:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1724843740000|2024-08-28 11:15:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724843750000|2024-08-28 11:15:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724843760000|2024-08-28 11:16:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724843770000|2024-08-28 11:16:10|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1724843790000|2024-08-28 11:16:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724843800000|2024-08-28 11:16:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724843810000|2024-08-28 11:16:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724843820000|2024-08-28 11:17:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724843830000|2024-08-28 11:17:10|49.93|49.63|49.9|49.6|49.94|49.64|49.89|49.59|8
1724843850000|2024-08-28 11:17:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724843880000|2024-08-28 11:18:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|6
1724843910000|2024-08-28 11:18:30|49.88|49.58|49.93|49.63|49.93|49.63|49.88|49.58|4
1724843920000|2024-08-28 11:18:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724843940000|2024-08-28 11:19:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724843950000|2024-08-28 11:19:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724843960000|2024-08-28 11:19:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724843970000|2024-08-28 11:19:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724843990000|2024-08-28 11:19:50|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|3
1724844000000|2024-08-28 11:20:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724844020000|2024-08-28 11:20:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724844030000|2024-08-28 11:20:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724844040000|2024-08-28 11:20:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724844050000|2024-08-28 11:20:50|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1724844060000|2024-08-28 11:21:00|49.93|49.63|49.94|49.64|49.94|49.64|49.92|49.62|4
1724844110000|2024-08-28 11:21:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724844120000|2024-08-28 11:22:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724844140000|2024-08-28 11:22:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|8
1724844160000|2024-08-28 11:22:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724844170000|2024-08-28 11:22:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1724844190000|2024-08-28 11:23:10|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|4
1724844200000|2024-08-28 11:23:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724844230000|2024-08-28 11:23:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724844240000|2024-08-28 11:24:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724844250000|2024-08-28 11:24:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724844280000|2024-08-28 11:24:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724844290000|2024-08-28 11:24:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724844300000|2024-08-28 11:25:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1724844310000|2024-08-28 11:25:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724844320000|2024-08-28 11:25:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1724844340000|2024-08-28 11:25:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724844350000|2024-08-28 11:25:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724844360000|2024-08-28 11:26:00|49.91|49.61|49.93|49.63|49.93|49.63|49.9|49.6|5
1724844370000|2024-08-28 11:26:10|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|3
1724844410000|2024-08-28 11:26:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1724844420000|2024-08-28 11:27:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724844430000|2024-08-28 11:27:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724844440000|2024-08-28 11:27:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724844450000|2024-08-28 11:27:30|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1724844460000|2024-08-28 11:27:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|9
1724844470000|2024-08-28 11:27:50|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1724844480000|2024-08-28 11:28:00|49.86|49.56|49.83|49.53|49.86|49.56|49.82|49.52|6
1724844490000|2024-08-28 11:28:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1724844500000|2024-08-28 11:28:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1724844510000|2024-08-28 11:28:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1724844520000|2024-08-28 11:28:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724844530000|2024-08-28 11:28:50|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|2
1724844550000|2024-08-28 11:29:10|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1724844560000|2024-08-28 11:29:20|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1724844570000|2024-08-28 11:29:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724844580000|2024-08-28 11:29:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1724844590000|2024-08-28 11:29:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724844600000|2024-08-28 11:30:00|49.91|49.61|49.92|49.62|49.92|49.62|49.89|49.59|6
1724844610000|2024-08-28 11:30:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724844620000|2024-08-28 11:30:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724844630000|2024-08-28 11:30:30|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1724844640000|2024-08-28 11:30:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|5
1724844650000|2024-08-28 11:30:50|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|12
1724844660000|2024-08-28 11:31:00|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|11
1724844670000|2024-08-28 11:31:10|49.98|49.68|49.98|49.68|50|49.7|49.97|49.67|15
1724844680000|2024-08-28 11:31:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724844690000|2024-08-28 11:31:30|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1724844700000|2024-08-28 11:31:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1724844710000|2024-08-28 11:31:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724844720000|2024-08-28 11:32:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724844730000|2024-08-28 11:32:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1724844740000|2024-08-28 11:32:20|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|7
1724844750000|2024-08-28 11:32:30|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|8
1724844760000|2024-08-28 11:32:40|50|49.7|50|49.7|50.02|49.72|50|49.7|11
1724844770000|2024-08-28 11:32:50|50.01|49.71|50|49.7|50.02|49.72|50|49.7|9
1724844780000|2024-08-28 11:33:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1724844790000|2024-08-28 11:33:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1724844800000|2024-08-28 11:33:20|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|7
1724844810000|2024-08-28 11:33:30|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|7
1724844820000|2024-08-28 11:33:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1724844830000|2024-08-28 11:33:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1724844840000|2024-08-28 11:34:00|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|6
1724844900000|2024-08-28 11:35:00|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|6
1724844910000|2024-08-28 11:35:10|49.97|49.67|49.94|49.64|49.98|49.68|49.94|49.64|5
1724844920000|2024-08-28 11:35:20|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|12
1724844930000|2024-08-28 11:35:30|49.92|49.62|49.94|49.64|49.95|49.65|49.9|49.6|15
1724844940000|2024-08-28 11:35:40|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724844950000|2024-08-28 11:35:50|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|4
1724844960000|2024-08-28 11:36:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724844970000|2024-08-28 11:36:10|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|6
1724844980000|2024-08-28 11:36:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724844990000|2024-08-28 11:36:30|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1724845000000|2024-08-28 11:36:40|49.93|49.63|49.89|49.59|49.94|49.64|49.88|49.58|11
1724845010000|2024-08-28 11:36:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1724845020000|2024-08-28 11:37:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724845030000|2024-08-28 11:37:10|49.89|49.59|49.91|49.61|49.92|49.62|49.89|49.59|9
1724845040000|2024-08-28 11:37:20|49.92|49.62|49.94|49.64|49.95|49.65|49.92|49.62|12
1724845050000|2024-08-28 11:37:30|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|7
1724845060000|2024-08-28 11:37:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724845070000|2024-08-28 11:37:50|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|6
1724845080000|2024-08-28 11:38:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1724845090000|2024-08-28 11:38:10|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|5
1724845110000|2024-08-28 11:38:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|5
1724845120000|2024-08-28 11:38:40|49.91|49.61|49.87|49.57|49.91|49.61|49.87|49.57|8
1724845130000|2024-08-28 11:38:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1724845140000|2024-08-28 11:39:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|6
1724845150000|2024-08-28 11:39:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|8
1724845160000|2024-08-28 11:39:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|6
1724845170000|2024-08-28 11:39:30|49.88|49.58|49.89|49.59|49.9|49.6|49.87|49.57|10
1724845180000|2024-08-28 11:39:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724845190000|2024-08-28 11:39:50|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1724845200000|2024-08-28 11:40:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1724845210000|2024-08-28 11:40:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|6
1724845220000|2024-08-28 11:40:20|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|7
1724845230000|2024-08-28 11:40:30|49.85|49.55|49.84|49.54|49.86|49.56|49.83|49.53|9
1724845240000|2024-08-28 11:40:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1724845250000|2024-08-28 11:40:50|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724845260000|2024-08-28 11:41:00|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|12
1724845270000|2024-08-28 11:41:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1724845280000|2024-08-28 11:41:20|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|5
1724845290000|2024-08-28 11:41:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724845310000|2024-08-28 11:41:50|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724845320000|2024-08-28 11:42:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|2
1724845340000|2024-08-28 11:42:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724845350000|2024-08-28 11:42:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724845360000|2024-08-28 11:42:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724845380000|2024-08-28 11:43:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724845390000|2024-08-28 11:43:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724845400000|2024-08-28 11:43:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724845410000|2024-08-28 11:43:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1724845420000|2024-08-28 11:43:40|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|2
1724845440000|2024-08-28 11:44:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|2
1724845460000|2024-08-28 11:44:20|49.82|49.52|49.86|49.56|49.87|49.57|49.82|49.52|9
1724845470000|2024-08-28 11:44:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724845480000|2024-08-28 11:44:40|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|14
1724845490000|2024-08-28 11:44:50|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1724845500000|2024-08-28 11:45:00|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|10
1724845510000|2024-08-28 11:45:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|4
1724845520000|2024-08-28 11:45:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724845530000|2024-08-28 11:45:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724845540000|2024-08-28 11:45:40|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724845550000|2024-08-28 11:45:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724845560000|2024-08-28 11:46:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724845570000|2024-08-28 11:46:10|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|8
1724845580000|2024-08-28 11:46:20|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|8
1724845590000|2024-08-28 11:46:30|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|7
1724845600000|2024-08-28 11:46:40|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|5
1724845610000|2024-08-28 11:46:50|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|10
1724845620000|2024-08-28 11:47:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724845630000|2024-08-28 11:47:10|49.88|49.58|49.88|49.58|49.9|49.6|49.88|49.58|15
1724845640000|2024-08-28 11:47:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724845650000|2024-08-28 11:47:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|7
1724845660000|2024-08-28 11:47:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724845670000|2024-08-28 11:47:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724845680000|2024-08-28 11:48:00|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|6
1724845690000|2024-08-28 11:48:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724845700000|2024-08-28 11:48:20|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|9
1724845710000|2024-08-28 11:48:30|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1724845720000|2024-08-28 11:48:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724845730000|2024-08-28 11:48:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724845740000|2024-08-28 11:49:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|6
1724845750000|2024-08-28 11:49:10|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|6
1724845760000|2024-08-28 11:49:20|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|4
1724845770000|2024-08-28 11:49:30|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|8
1724845780000|2024-08-28 11:49:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|8
1724845790000|2024-08-28 11:49:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724845800000|2024-08-28 11:50:00|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|8
1724845810000|2024-08-28 11:50:10|49.94|49.64|49.95|49.65|49.97|49.67|49.94|49.64|10
1724845820000|2024-08-28 11:50:20|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|6
1724845830000|2024-08-28 11:50:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724845840000|2024-08-28 11:50:40|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|4
1724845850000|2024-08-28 11:50:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724845860000|2024-08-28 11:51:00|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|12
1724845870000|2024-08-28 11:51:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|9
1724845880000|2024-08-28 11:51:20|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|6
1724845890000|2024-08-28 11:51:30|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|10
1724845900000|2024-08-28 11:51:40|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724845910000|2024-08-28 11:51:50|49.98|49.68|49.97|49.67|49.98|49.68|49.96|49.66|3
1724845920000|2024-08-28 11:52:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724845930000|2024-08-28 11:52:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724845950000|2024-08-28 11:52:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1724845970000|2024-08-28 11:52:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1724845980000|2024-08-28 11:53:00|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|6
1724845990000|2024-08-28 11:53:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724846000000|2024-08-28 11:53:20|49.97|49.67|49.99|49.69|50|49.7|49.97|49.67|11
1724846020000|2024-08-28 11:53:40|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1724846030000|2024-08-28 11:53:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1724846040000|2024-08-28 11:54:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724846050000|2024-08-28 11:54:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1724846060000|2024-08-28 11:54:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724846110000|2024-08-28 11:55:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1724846120000|2024-08-28 11:55:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1724846130000|2024-08-28 11:55:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724846140000|2024-08-28 11:55:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724846150000|2024-08-28 11:55:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724846160000|2024-08-28 11:56:00|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|4
1724846170000|2024-08-28 11:56:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724846180000|2024-08-28 11:56:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724846200000|2024-08-28 11:56:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724846210000|2024-08-28 11:56:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724846220000|2024-08-28 11:57:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724846230000|2024-08-28 11:57:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724846240000|2024-08-28 11:57:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724846250000|2024-08-28 11:57:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1724846260000|2024-08-28 11:57:40|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|4
1724846270000|2024-08-28 11:57:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724846280000|2024-08-28 11:58:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|9
1724846290000|2024-08-28 11:58:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724846330000|2024-08-28 11:58:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724846340000|2024-08-28 11:59:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724846380000|2024-08-28 11:59:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724846410000|2024-08-28 12:00:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724846420000|2024-08-28 12:00:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724846430000|2024-08-28 12:00:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724846440000|2024-08-28 12:00:40|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1724846460000|2024-08-28 12:01:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724846470000|2024-08-28 12:01:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724846480000|2024-08-28 12:01:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724846500000|2024-08-28 12:01:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724846510000|2024-08-28 12:01:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724846520000|2024-08-28 12:02:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724846540000|2024-08-28 12:02:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724846560000|2024-08-28 12:02:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724846600000|2024-08-28 12:03:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724846610000|2024-08-28 12:03:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724846630000|2024-08-28 12:03:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724846640000|2024-08-28 12:04:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724846650000|2024-08-28 12:04:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724846700000|2024-08-28 12:05:00|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|6
1724846710000|2024-08-28 12:05:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724846740000|2024-08-28 12:05:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1724846750000|2024-08-28 12:05:50|49.79|49.49|49.8|49.5|49.82|49.52|49.79|49.49|5
1724846760000|2024-08-28 12:06:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724846780000|2024-08-28 12:06:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724846790000|2024-08-28 12:06:30|49.81|49.51|49.86|49.56|49.86|49.56|49.8|49.5|10
1724846800000|2024-08-28 12:06:40|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|7
1724846810000|2024-08-28 12:06:50|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|6
1724846820000|2024-08-28 12:07:00|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1724846830000|2024-08-28 12:07:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724846840000|2024-08-28 12:07:20|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1724846850000|2024-08-28 12:07:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724846860000|2024-08-28 12:07:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1724846880000|2024-08-28 12:08:00|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|3
1724846890000|2024-08-28 12:08:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|6
1724846900000|2024-08-28 12:08:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1724846910000|2024-08-28 12:08:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|6
1724846930000|2024-08-28 12:08:50|49.86|49.56|49.81|49.51|49.86|49.56|49.8|49.5|9
1724846940000|2024-08-28 12:09:00|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|7
1724846950000|2024-08-28 12:09:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724846960000|2024-08-28 12:09:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724846970000|2024-08-28 12:09:30|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|8
1724846980000|2024-08-28 12:09:40|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|5
1724846990000|2024-08-28 12:09:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724847000000|2024-08-28 12:10:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|4
1724847010000|2024-08-28 12:10:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724847020000|2024-08-28 12:10:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724847030000|2024-08-28 12:10:30|49.89|49.59|49.89|49.59|49.91|49.61|49.88|49.58|8
1724847040000|2024-08-28 12:10:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|9
1724847050000|2024-08-28 12:10:50|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|7
1724847060000|2024-08-28 12:11:00|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|10
1724847070000|2024-08-28 12:11:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|8
1724847080000|2024-08-28 12:11:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1724847090000|2024-08-28 12:11:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|6
1724847100000|2024-08-28 12:11:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724847110000|2024-08-28 12:11:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724847120000|2024-08-28 12:12:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724847130000|2024-08-28 12:12:10|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724847140000|2024-08-28 12:12:20|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|7
1724847150000|2024-08-28 12:12:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724847180000|2024-08-28 12:13:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724847190000|2024-08-28 12:13:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724847200000|2024-08-28 12:13:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724847210000|2024-08-28 12:13:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724847260000|2024-08-28 12:14:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724847270000|2024-08-28 12:14:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724847280000|2024-08-28 12:14:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724847310000|2024-08-28 12:15:10|49.91|49.61|49.95|49.65|49.95|49.65|49.91|49.61|4
1724847330000|2024-08-28 12:15:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724847340000|2024-08-28 12:15:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724847360000|2024-08-28 12:16:00|49.97|49.67|49.9|49.6|49.97|49.67|49.9|49.6|8
1724847400000|2024-08-28 12:16:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724847420000|2024-08-28 12:17:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724847440000|2024-08-28 12:17:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724847450000|2024-08-28 12:17:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724847460000|2024-08-28 12:17:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724847470000|2024-08-28 12:17:50|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|12
1724847480000|2024-08-28 12:18:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724847490000|2024-08-28 12:18:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724847500000|2024-08-28 12:18:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724847510000|2024-08-28 12:18:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|10
1724847520000|2024-08-28 12:18:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724847530000|2024-08-28 12:18:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724847540000|2024-08-28 12:19:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|6
1724847570000|2024-08-28 12:19:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|7
1724847580000|2024-08-28 12:19:40|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1724847590000|2024-08-28 12:19:50|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|9
1724847600000|2024-08-28 12:20:00|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|4
1724847610000|2024-08-28 12:20:10|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|4
1724847620000|2024-08-28 12:20:20|49.85|49.55|49.82|49.52|49.86|49.56|49.82|49.52|9
1724847640000|2024-08-28 12:20:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1724847660000|2024-08-28 12:21:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724847670000|2024-08-28 12:21:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724847680000|2024-08-28 12:21:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724847700000|2024-08-28 12:21:40|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|2
1724847710000|2024-08-28 12:21:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1724847720000|2024-08-28 12:22:00|49.82|49.52|49.88|49.58|49.88|49.58|49.82|49.52|5
1724847730000|2024-08-28 12:22:10|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|7
1724847740000|2024-08-28 12:22:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724847750000|2024-08-28 12:22:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724847790000|2024-08-28 12:23:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724847810000|2024-08-28 12:23:30|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724847840000|2024-08-28 12:24:00|49.92|49.62|49.97|49.67|49.97|49.67|49.92|49.62|8
1724847850000|2024-08-28 12:24:10|49.98|49.68|49.97|49.67|50|49.7|49.97|49.67|6
1724847860000|2024-08-28 12:24:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724847870000|2024-08-28 12:24:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|7
1724847900000|2024-08-28 12:25:00|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|4
1724847910000|2024-08-28 12:25:10|49.92|49.62|49.94|49.64|49.95|49.65|49.92|49.62|4
1724847920000|2024-08-28 12:25:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1724847930000|2024-08-28 12:25:30|49.92|49.62|49.95|49.65|49.95|49.65|49.9|49.6|10
1724847940000|2024-08-28 12:25:40|49.93|49.63|49.94|49.64|49.95|49.65|49.91|49.61|11
1724847950000|2024-08-28 12:25:50|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|5
1724847970000|2024-08-28 12:26:10|49.93|49.63|49.92|49.62|49.94|49.64|49.92|49.62|4
1724847980000|2024-08-28 12:26:20|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|8
1724848010000|2024-08-28 12:26:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724848020000|2024-08-28 12:27:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724848030000|2024-08-28 12:27:10|49.92|49.62|49.94|49.64|49.94|49.64|49.91|49.61|4
1724848040000|2024-08-28 12:27:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724848050000|2024-08-28 12:27:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724848070000|2024-08-28 12:27:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724848080000|2024-08-28 12:28:00|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1724848090000|2024-08-28 12:28:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724848100000|2024-08-28 12:28:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724848110000|2024-08-28 12:28:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1724848120000|2024-08-28 12:28:40|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|6
1724848140000|2024-08-28 12:29:00|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|6
1724848150000|2024-08-28 12:29:10|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1724848160000|2024-08-28 12:29:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724848170000|2024-08-28 12:29:30|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|6
1724848180000|2024-08-28 12:29:40|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1724848190000|2024-08-28 12:29:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1724848200000|2024-08-28 12:30:00|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|5
1724848210000|2024-08-28 12:30:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1724848220000|2024-08-28 12:30:20|49.96|49.66|49.97|49.67|49.97|49.67|49.95|49.65|4
1724848230000|2024-08-28 12:30:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724848240000|2024-08-28 12:30:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724848250000|2024-08-28 12:30:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724848260000|2024-08-28 12:31:00|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1724848270000|2024-08-28 12:31:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1724848280000|2024-08-28 12:31:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724848290000|2024-08-28 12:31:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724848300000|2024-08-28 12:31:40|50|49.7|49.99|49.69|50|49.7|49.98|49.68|7
1724848310000|2024-08-28 12:31:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|9
1724848320000|2024-08-28 12:32:00|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1724848330000|2024-08-28 12:32:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1724848350000|2024-08-28 12:32:30|50.01|49.71|50|49.7|50.02|49.72|49.99|49.69|8
1724848360000|2024-08-28 12:32:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1724848370000|2024-08-28 12:32:50|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|10
1724848380000|2024-08-28 12:33:00|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|6
1724848390000|2024-08-28 12:33:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1724848400000|2024-08-28 12:33:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1724848410000|2024-08-28 12:33:30|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|9
1724848420000|2024-08-28 12:33:40|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|7
1724848430000|2024-08-28 12:33:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1724848440000|2024-08-28 12:34:00|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|10
1724848450000|2024-08-28 12:34:10|50.05|49.75|50|49.7|50.05|49.75|49.99|49.69|13
1724848460000|2024-08-28 12:34:20|50.01|49.71|50.01|49.71|50.03|49.73|50|49.7|6
1724848480000|2024-08-28 12:34:40|50.02|49.72|50.04|49.74|50.05|49.75|50.02|49.72|7
1724848490000|2024-08-28 12:34:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724848500000|2024-08-28 12:35:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1724848510000|2024-08-28 12:35:10|50.06|49.76|50.07|49.77|50.1|49.8|50.06|49.76|8
1724848530000|2024-08-28 12:35:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|10
1724848540000|2024-08-28 12:35:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724848550000|2024-08-28 12:35:50|50.09|49.79|50.07|49.77|50.11|49.81|50.07|49.77|9
1724848560000|2024-08-28 12:36:00|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|3
1724848570000|2024-08-28 12:36:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724848580000|2024-08-28 12:36:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724848590000|2024-08-28 12:36:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724848600000|2024-08-28 12:36:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1724848610000|2024-08-28 12:36:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724848620000|2024-08-28 12:37:00|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1724848650000|2024-08-28 12:37:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724848660000|2024-08-28 12:37:40|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1724848670000|2024-08-28 12:37:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1724848690000|2024-08-28 12:38:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1724848700000|2024-08-28 12:38:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724848710000|2024-08-28 12:38:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724848720000|2024-08-28 12:38:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724848740000|2024-08-28 12:39:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1724848770000|2024-08-28 12:39:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1724848780000|2024-08-28 12:39:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724848790000|2024-08-28 12:39:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1724848820000|2024-08-28 12:40:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724848830000|2024-08-28 12:40:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1724848840000|2024-08-28 12:40:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724848850000|2024-08-28 12:40:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724848860000|2024-08-28 12:41:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724848870000|2024-08-28 12:41:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724848910000|2024-08-28 12:41:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724848920000|2024-08-28 12:42:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724848930000|2024-08-28 12:42:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724848940000|2024-08-28 12:42:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1724848950000|2024-08-28 12:42:30|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|8
1724848960000|2024-08-28 12:42:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724848970000|2024-08-28 12:42:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724848980000|2024-08-28 12:43:00|50.06|49.76|50.05|49.75|50.07|49.77|50.04|49.74|10
1724848990000|2024-08-28 12:43:10|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1724849000000|2024-08-28 12:43:20|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|12
1724849010000|2024-08-28 12:43:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724849020000|2024-08-28 12:43:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1724849030000|2024-08-28 12:43:50|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|7
1724849040000|2024-08-28 12:44:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|6
1724849050000|2024-08-28 12:44:10|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|5
1724849060000|2024-08-28 12:44:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724849070000|2024-08-28 12:44:30|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1724849080000|2024-08-28 12:44:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|7
1724849090000|2024-08-28 12:44:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1724849100000|2024-08-28 12:45:00|50|49.7|50|49.7|50|49.7|49.98|49.68|13
1724849110000|2024-08-28 12:45:10|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|7
1724849120000|2024-08-28 12:45:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|7
1724849130000|2024-08-28 12:45:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|8
1724849140000|2024-08-28 12:45:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1724849150000|2024-08-28 12:45:50|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|10
1724849160000|2024-08-28 12:46:00|49.98|49.68|49.96|49.66|49.99|49.69|49.96|49.66|8
1724849170000|2024-08-28 12:46:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|9
1724849180000|2024-08-28 12:46:20|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|10
1724849190000|2024-08-28 12:46:30|49.89|49.59|49.95|49.65|49.96|49.66|49.89|49.59|17
1724849200000|2024-08-28 12:46:40|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|6
1724849210000|2024-08-28 12:46:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1724849220000|2024-08-28 12:47:00|49.96|49.66|49.92|49.62|49.96|49.66|49.91|49.61|6
1724849230000|2024-08-28 12:47:10|49.91|49.61|49.95|49.65|49.95|49.65|49.91|49.61|7
1724849240000|2024-08-28 12:47:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724849250000|2024-08-28 12:47:30|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|8
1724849260000|2024-08-28 12:47:40|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|11
1724849270000|2024-08-28 12:47:50|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|5
1724849280000|2024-08-28 12:48:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|10
1724849290000|2024-08-28 12:48:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724849300000|2024-08-28 12:48:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724849310000|2024-08-28 12:48:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724849320000|2024-08-28 12:48:40|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|7
1724849330000|2024-08-28 12:48:50|49.93|49.63|49.91|49.61|49.94|49.64|49.91|49.61|4
1724849340000|2024-08-28 12:49:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724849350000|2024-08-28 12:49:10|49.9|49.6|49.89|49.59|49.91|49.61|49.89|49.59|4
1724849360000|2024-08-28 12:49:20|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|4
1724849370000|2024-08-28 12:49:30|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724849380000|2024-08-28 12:49:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|6
1724849390000|2024-08-28 12:49:50|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1724849400000|2024-08-28 12:50:00|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|6
1724849410000|2024-08-28 12:50:10|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|11
1724849420000|2024-08-28 12:50:20|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|12
1724849430000|2024-08-28 12:50:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1724849440000|2024-08-28 12:50:40|49.86|49.56|49.83|49.53|49.87|49.57|49.8|49.5|8
1724849450000|2024-08-28 12:50:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1724849460000|2024-08-28 12:51:00|49.83|49.53|49.84|49.54|49.87|49.57|49.83|49.53|12
1724849470000|2024-08-28 12:51:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1724849480000|2024-08-28 12:51:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724849490000|2024-08-28 12:51:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724849520000|2024-08-28 12:52:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724849530000|2024-08-28 12:52:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724849540000|2024-08-28 12:52:20|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|2
1724849550000|2024-08-28 12:52:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724849560000|2024-08-28 12:52:40|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|4
1724849570000|2024-08-28 12:52:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724849590000|2024-08-28 12:53:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724849630000|2024-08-28 12:53:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724849640000|2024-08-28 12:54:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724849650000|2024-08-28 12:54:10|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|5
1724849670000|2024-08-28 12:54:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724849700000|2024-08-28 12:55:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1724849710000|2024-08-28 12:55:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724849730000|2024-08-28 12:55:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724849760000|2024-08-28 12:56:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724849770000|2024-08-28 12:56:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724849890000|2024-08-28 12:58:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724849900000|2024-08-28 12:58:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724849930000|2024-08-28 12:58:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724849940000|2024-08-28 12:59:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724849950000|2024-08-28 12:59:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724849960000|2024-08-28 12:59:20|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724849970000|2024-08-28 12:59:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724849980000|2024-08-28 12:59:40|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|6
1724849990000|2024-08-28 12:59:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1724850000000|2024-08-28 13:00:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724850020000|2024-08-28 13:00:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724850040000|2024-08-28 13:00:40|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|11
1724850050000|2024-08-28 13:00:50|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|9
1724850060000|2024-08-28 13:01:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724850070000|2024-08-28 13:01:10|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|5
1724850080000|2024-08-28 13:01:20|49.88|49.58|49.92|49.62|49.93|49.63|49.88|49.58|6
1724850090000|2024-08-28 13:01:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724850100000|2024-08-28 13:01:40|49.93|49.63|49.92|49.62|49.94|49.64|49.91|49.61|6
1724850110000|2024-08-28 13:01:50|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724850120000|2024-08-28 13:02:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1724850130000|2024-08-28 13:02:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1724850140000|2024-08-28 13:02:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|8
1724850150000|2024-08-28 13:02:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724850160000|2024-08-28 13:02:40|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|6
1724850170000|2024-08-28 13:02:50|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|8
1724850180000|2024-08-28 13:03:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724850190000|2024-08-28 13:03:10|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|6
1724850200000|2024-08-28 13:03:20|49.86|49.56|49.84|49.54|49.87|49.57|49.84|49.54|11
1724850210000|2024-08-28 13:03:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1724850220000|2024-08-28 13:03:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724850230000|2024-08-28 13:03:50|49.85|49.55|49.86|49.56|49.87|49.57|49.84|49.54|6
1724850240000|2024-08-28 13:04:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724850250000|2024-08-28 13:04:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|5
1724850270000|2024-08-28 13:04:30|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|6
1724850280000|2024-08-28 13:04:40|49.86|49.56|49.82|49.52|49.86|49.56|49.82|49.52|7
1724850290000|2024-08-28 13:04:50|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1724850300000|2024-08-28 13:05:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|16
1724850310000|2024-08-28 13:05:10|49.81|49.51|49.79|49.49|49.82|49.52|49.78|49.48|10
1724850320000|2024-08-28 13:05:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724850330000|2024-08-28 13:05:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724850340000|2024-08-28 13:05:40|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|5
1724850350000|2024-08-28 13:05:50|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|4
1724850360000|2024-08-28 13:06:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724850370000|2024-08-28 13:06:10|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|5
1724850380000|2024-08-28 13:06:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1724850390000|2024-08-28 13:06:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1724850400000|2024-08-28 13:06:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724850410000|2024-08-28 13:06:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724850420000|2024-08-28 13:07:00|49.77|49.47|49.75|49.45|49.78|49.48|49.73|49.43|16
1724850430000|2024-08-28 13:07:10|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1724850440000|2024-08-28 13:07:20|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|10
1724850450000|2024-08-28 13:07:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724850460000|2024-08-28 13:07:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724850470000|2024-08-28 13:07:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724850480000|2024-08-28 13:08:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724850490000|2024-08-28 13:08:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|6
1724850500000|2024-08-28 13:08:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724850510000|2024-08-28 13:08:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1724850520000|2024-08-28 13:08:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724850530000|2024-08-28 13:08:50|49.79|49.49|49.84|49.54|49.84|49.54|49.79|49.49|4
1724850540000|2024-08-28 13:09:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|8
1724850550000|2024-08-28 13:09:10|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|3
1724850560000|2024-08-28 13:09:20|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1724850570000|2024-08-28 13:09:30|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|5
1724850580000|2024-08-28 13:09:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724850590000|2024-08-28 13:09:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1724850600000|2024-08-28 13:10:00|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|9
1724850610000|2024-08-28 13:10:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724850630000|2024-08-28 13:10:30|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|7
1724850640000|2024-08-28 13:10:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724850650000|2024-08-28 13:10:50|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|7
1724850660000|2024-08-28 13:11:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724850670000|2024-08-28 13:11:10|49.82|49.52|49.82|49.52|49.83|49.53|49.8|49.5|12
1724850680000|2024-08-28 13:11:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724850690000|2024-08-28 13:11:30|49.82|49.52|49.82|49.52|49.82|49.52|49.8|49.5|6
1724850700000|2024-08-28 13:11:40|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1724850710000|2024-08-28 13:11:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724850720000|2024-08-28 13:12:00|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|4
1724850730000|2024-08-28 13:12:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1724850740000|2024-08-28 13:12:20|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|7
1724850750000|2024-08-28 13:12:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724850760000|2024-08-28 13:12:40|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|4
1724850770000|2024-08-28 13:12:50|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|7
1724850780000|2024-08-28 13:13:00|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|7
1724850790000|2024-08-28 13:13:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|7
1724850800000|2024-08-28 13:13:20|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|5
1724850810000|2024-08-28 13:13:30|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|9
1724850820000|2024-08-28 13:13:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724850830000|2024-08-28 13:13:50|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|6
1724850840000|2024-08-28 13:14:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724850850000|2024-08-28 13:14:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724850860000|2024-08-28 13:14:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1724850870000|2024-08-28 13:14:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1724850880000|2024-08-28 13:14:40|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1724850890000|2024-08-28 13:14:50|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|5
1724850900000|2024-08-28 13:15:00|49.85|49.55|49.81|49.51|49.85|49.55|49.81|49.51|6
1724850910000|2024-08-28 13:15:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724850920000|2024-08-28 13:15:20|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|6
1724850930000|2024-08-28 13:15:30|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1724850940000|2024-08-28 13:15:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724850950000|2024-08-28 13:15:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724850970000|2024-08-28 13:16:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724850980000|2024-08-28 13:16:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724850990000|2024-08-28 13:16:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724851000000|2024-08-28 13:16:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1724851020000|2024-08-28 13:17:00|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724851030000|2024-08-28 13:17:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1724851050000|2024-08-28 13:17:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724851060000|2024-08-28 13:17:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1724851110000|2024-08-28 13:18:30|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1724851140000|2024-08-28 13:19:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724851150000|2024-08-28 13:19:10|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|3
1724851160000|2024-08-28 13:19:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1724851180000|2024-08-28 13:19:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1724851200000|2024-08-28 13:20:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724851220000|2024-08-28 13:20:20|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|3
1724851250000|2024-08-28 13:20:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724851270000|2024-08-28 13:21:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724851280000|2024-08-28 13:21:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724851290000|2024-08-28 13:21:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724851300000|2024-08-28 13:21:40|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|2
1724851330000|2024-08-28 13:22:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724851340000|2024-08-28 13:22:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724851350000|2024-08-28 13:22:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724851370000|2024-08-28 13:22:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724851380000|2024-08-28 13:23:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724851410000|2024-08-28 13:23:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724851420000|2024-08-28 13:23:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724851430000|2024-08-28 13:23:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724851440000|2024-08-28 13:24:00|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|3
1724851450000|2024-08-28 13:24:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724851460000|2024-08-28 13:24:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724851470000|2024-08-28 13:24:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724851480000|2024-08-28 13:24:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724851490000|2024-08-28 13:24:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724851500000|2024-08-28 13:25:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724851510000|2024-08-28 13:25:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724851520000|2024-08-28 13:25:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724851530000|2024-08-28 13:25:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724851540000|2024-08-28 13:25:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724851550000|2024-08-28 13:25:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724851560000|2024-08-28 13:26:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724851580000|2024-08-28 13:26:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724851590000|2024-08-28 13:26:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1724851630000|2024-08-28 13:27:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724851650000|2024-08-28 13:27:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724851680000|2024-08-28 13:28:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1724851700000|2024-08-28 13:28:20|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|2
1724851710000|2024-08-28 13:28:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|6
1724851750000|2024-08-28 13:29:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|9
1724851760000|2024-08-28 13:29:20|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|3
1724851770000|2024-08-28 13:29:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724851780000|2024-08-28 13:29:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1724851790000|2024-08-28 13:29:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|5
1724851800000|2024-08-28 13:30:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|12
1724851810000|2024-08-28 13:30:10|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|17
1724851820000|2024-08-28 13:30:20|49.91|49.61|49.87|49.57|49.91|49.61|49.87|49.57|9
1724851830000|2024-08-28 13:30:30|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|9
1724851840000|2024-08-28 13:30:40|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|8
1724851850000|2024-08-28 13:30:50|49.81|49.51|49.85|49.55|49.85|49.55|49.8|49.5|6
1724851860000|2024-08-28 13:31:00|49.84|49.54|49.86|49.56|49.86|49.56|49.82|49.52|12
1724851870000|2024-08-28 13:31:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724851880000|2024-08-28 13:31:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724851890000|2024-08-28 13:31:30|49.89|49.59|49.85|49.55|49.89|49.59|49.85|49.55|11
1724851900000|2024-08-28 13:31:40|49.83|49.53|49.84|49.54|49.84|49.54|49.81|49.51|15
1724851910000|2024-08-28 13:31:50|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|6
1724851920000|2024-08-28 13:32:00|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|7
1724851930000|2024-08-28 13:32:10|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|10
1724851940000|2024-08-28 13:32:20|49.86|49.56|49.81|49.51|49.86|49.56|49.8|49.5|15
1724851950000|2024-08-28 13:32:30|49.8|49.5|49.81|49.51|49.83|49.53|49.8|49.5|7
1724851960000|2024-08-28 13:32:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724851970000|2024-08-28 13:32:50|49.82|49.52|49.82|49.52|49.82|49.52|49.8|49.5|9
1724851980000|2024-08-28 13:33:00|49.83|49.53|49.82|49.52|49.84|49.54|49.81|49.51|12
1724851990000|2024-08-28 13:33:10|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|7
1724852000000|2024-08-28 13:33:20|49.84|49.54|49.86|49.56|49.86|49.56|49.83|49.53|9
1724852010000|2024-08-28 13:33:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|7
1724852020000|2024-08-28 13:33:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|6
1724852030000|2024-08-28 13:33:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724852040000|2024-08-28 13:34:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|4
1724852050000|2024-08-28 13:34:10|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1724852060000|2024-08-28 13:34:20|49.86|49.56|49.81|49.51|49.87|49.57|49.81|49.51|11
1724852070000|2024-08-28 13:34:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724852080000|2024-08-28 13:34:40|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|6
1724852090000|2024-08-28 13:34:50|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|5
1724852100000|2024-08-28 13:35:00|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|12
1724852110000|2024-08-28 13:35:10|49.83|49.53|49.81|49.51|49.84|49.54|49.81|49.51|9
1724852120000|2024-08-28 13:35:20|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|6
1724852130000|2024-08-28 13:35:30|49.82|49.52|49.84|49.54|49.86|49.56|49.82|49.52|12
1724852140000|2024-08-28 13:35:40|49.85|49.55|49.8|49.5|49.85|49.55|49.8|49.5|9
1724852150000|2024-08-28 13:35:50|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|16
1724852160000|2024-08-28 13:36:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724852170000|2024-08-28 13:36:10|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|9
1724852180000|2024-08-28 13:36:20|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|6
1724852190000|2024-08-28 13:36:30|49.86|49.56|49.87|49.57|49.88|49.58|49.85|49.55|11
1724852200000|2024-08-28 13:36:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|2
1724852210000|2024-08-28 13:36:50|49.85|49.55|49.83|49.53|49.85|49.55|49.82|49.52|7
1724852220000|2024-08-28 13:37:00|49.84|49.54|49.82|49.52|49.85|49.55|49.81|49.51|8
1724852230000|2024-08-28 13:37:10|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|7
1724852240000|2024-08-28 13:37:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1724852250000|2024-08-28 13:37:30|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|6
1724852260000|2024-08-28 13:37:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724852270000|2024-08-28 13:37:50|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1724852280000|2024-08-28 13:38:00|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|9
1724852290000|2024-08-28 13:38:10|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|6
1724852300000|2024-08-28 13:38:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1724852310000|2024-08-28 13:38:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724852320000|2024-08-28 13:38:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1724852330000|2024-08-28 13:38:50|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1724852340000|2024-08-28 13:39:00|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|12
1724852350000|2024-08-28 13:39:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|9
1724852360000|2024-08-28 13:39:20|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|5
1724852370000|2024-08-28 13:39:30|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|4
1724852380000|2024-08-28 13:39:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724852390000|2024-08-28 13:39:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724852400000|2024-08-28 13:40:00|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|8
1724852410000|2024-08-28 13:40:10|49.79|49.49|49.81|49.51|49.82|49.52|49.79|49.49|6
1724852420000|2024-08-28 13:40:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|6
1724852430000|2024-08-28 13:40:30|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|12
1724852440000|2024-08-28 13:40:40|49.75|49.45|49.76|49.46|49.77|49.47|49.72|49.42|15
1724852450000|2024-08-28 13:40:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|8
1724852460000|2024-08-28 13:41:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724852470000|2024-08-28 13:41:10|49.75|49.45|49.71|49.41|49.75|49.45|49.71|49.41|6
1724852480000|2024-08-28 13:41:20|49.68|49.38|49.7|49.4|49.71|49.41|49.67|49.37|8
1724852490000|2024-08-28 13:41:30|49.69|49.39|49.73|49.43|49.73|49.43|49.69|49.39|9
1724852500000|2024-08-28 13:41:40|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|8
1724852510000|2024-08-28 13:41:50|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|10
1724852520000|2024-08-28 13:42:00|49.76|49.46|49.85|49.55|49.85|49.55|49.76|49.46|17
1724852530000|2024-08-28 13:42:10|49.86|49.56|49.82|49.52|49.87|49.57|49.82|49.52|9
1724852540000|2024-08-28 13:42:20|49.81|49.51|49.83|49.53|49.85|49.55|49.8|49.5|18
1724852550000|2024-08-28 13:42:30|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|10
1724852560000|2024-08-28 13:42:40|49.86|49.56|49.8|49.5|49.86|49.56|49.8|49.5|19
1724852570000|2024-08-28 13:42:50|49.79|49.49|49.8|49.5|49.8|49.5|49.76|49.46|12
1724852580000|2024-08-28 13:43:00|49.81|49.51|49.81|49.51|49.83|49.53|49.8|49.5|12
1724852590000|2024-08-28 13:43:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1724852600000|2024-08-28 13:43:20|49.82|49.52|49.86|49.56|49.86|49.56|49.81|49.51|12
1724852610000|2024-08-28 13:43:30|49.84|49.54|49.84|49.54|49.86|49.56|49.83|49.53|10
1724852620000|2024-08-28 13:43:40|49.85|49.55|49.82|49.52|49.85|49.55|49.82|49.52|3
1724852630000|2024-08-28 13:43:50|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1724852640000|2024-08-28 13:44:00|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|14
1724852650000|2024-08-28 13:44:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|9
1724852660000|2024-08-28 13:44:20|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|11
1724852670000|2024-08-28 13:44:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1724852680000|2024-08-28 13:44:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724852690000|2024-08-28 13:44:50|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|7
1724852700000|2024-08-28 13:45:00|49.79|49.49|49.76|49.46|49.8|49.5|49.76|49.46|20
1724852710000|2024-08-28 13:45:10|49.77|49.47|49.76|49.46|49.79|49.49|49.76|49.46|13
1724852720000|2024-08-28 13:45:20|49.77|49.47|49.69|49.39|49.77|49.47|49.68|49.38|16
1724852730000|2024-08-28 13:45:30|49.7|49.4|49.72|49.42|49.74|49.44|49.7|49.4|9
1724852740000|2024-08-28 13:45:40|49.73|49.43|49.76|49.46|49.76|49.46|49.73|49.43|12
1724852750000|2024-08-28 13:45:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|4
1724852760000|2024-08-28 13:46:00|49.75|49.45|49.78|49.48|49.79|49.49|49.75|49.45|14
1724852770000|2024-08-28 13:46:10|49.77|49.47|49.76|49.46|49.78|49.48|49.75|49.45|9
1724852780000|2024-08-28 13:46:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724852790000|2024-08-28 13:46:30|49.75|49.45|49.73|49.43|49.76|49.46|49.72|49.42|14
1724852800000|2024-08-28 13:46:40|49.72|49.42|49.74|49.44|49.76|49.46|49.72|49.42|6
1724852810000|2024-08-28 13:46:50|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|14
1724852820000|2024-08-28 13:47:00|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|12
1724852830000|2024-08-28 13:47:10|49.75|49.45|49.73|49.43|49.76|49.46|49.72|49.42|12
1724852840000|2024-08-28 13:47:20|49.74|49.44|49.68|49.38|49.74|49.44|49.68|49.38|17
1724852850000|2024-08-28 13:47:30|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|13
1724852860000|2024-08-28 13:47:40|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|11
1724852870000|2024-08-28 13:47:50|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|15
1724852880000|2024-08-28 13:48:00|49.66|49.36|49.67|49.37|49.68|49.38|49.66|49.36|16
1724852890000|2024-08-28 13:48:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724852900000|2024-08-28 13:48:20|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|6
1724852910000|2024-08-28 13:48:30|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|7
1724852920000|2024-08-28 13:48:40|49.67|49.37|49.65|49.35|49.68|49.38|49.65|49.35|11
1724852930000|2024-08-28 13:48:50|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1724852940000|2024-08-28 13:49:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1724852950000|2024-08-28 13:49:10|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|9
1724852960000|2024-08-28 13:49:20|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|12
1724852970000|2024-08-28 13:49:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724852980000|2024-08-28 13:49:40|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|10
1724852990000|2024-08-28 13:49:50|49.6|49.3|49.59|49.29|49.61|49.31|49.58|49.28|9
1724853000000|2024-08-28 13:50:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|9
1724853010000|2024-08-28 13:50:10|49.58|49.28|49.61|49.31|49.62|49.32|49.58|49.28|11
1724853020000|2024-08-28 13:50:20|49.62|49.32|49.62|49.32|49.64|49.34|49.61|49.31|9
1724853030000|2024-08-28 13:50:30|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|6
1724853040000|2024-08-28 13:50:40|49.61|49.31|49.61|49.31|49.61|49.31|49.59|49.29|10
1724853050000|2024-08-28 13:50:50|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|8
1724853060000|2024-08-28 13:51:00|49.61|49.31|49.6|49.3|49.62|49.32|49.59|49.29|14
1724853070000|2024-08-28 13:51:10|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1724853080000|2024-08-28 13:51:20|49.59|49.29|49.55|49.25|49.59|49.29|49.55|49.25|8
1724853090000|2024-08-28 13:51:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|10
1724853100000|2024-08-28 13:51:40|49.56|49.26|49.57|49.27|49.58|49.28|49.55|49.25|8
1724853110000|2024-08-28 13:51:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724853120000|2024-08-28 13:52:00|49.57|49.27|49.56|49.26|49.58|49.28|49.55|49.25|12
1724853130000|2024-08-28 13:52:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|10
1724853140000|2024-08-28 13:52:20|49.58|49.28|49.56|49.26|49.58|49.28|49.54|49.24|8
1724853150000|2024-08-28 13:52:30|49.55|49.25|49.52|49.22|49.56|49.26|49.52|49.22|10
1724853160000|2024-08-28 13:52:40|49.53|49.23|49.56|49.26|49.58|49.28|49.52|49.22|6
1724853170000|2024-08-28 13:52:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|6
1724853180000|2024-08-28 13:53:00|49.55|49.25|49.54|49.24|49.56|49.26|49.52|49.22|16
1724853190000|2024-08-28 13:53:10|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|8
1724853200000|2024-08-28 13:53:20|49.51|49.21|49.51|49.21|49.51|49.21|49.49|49.19|11
1724853210000|2024-08-28 13:53:30|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|12
1724853220000|2024-08-28 13:53:40|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|13
1724853230000|2024-08-28 13:53:50|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|10
1724853240000|2024-08-28 13:54:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724853260000|2024-08-28 13:54:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|5
1724853270000|2024-08-28 13:54:30|49.52|49.22|49.56|49.26|49.56|49.26|49.5|49.2|6
1724853280000|2024-08-28 13:54:40|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|8
1724853290000|2024-08-28 13:54:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1724853300000|2024-08-28 13:55:00|49.53|49.23|49.56|49.26|49.57|49.27|49.53|49.23|9
1724853310000|2024-08-28 13:55:10|49.57|49.27|49.58|49.28|49.59|49.29|49.55|49.25|15
1724853320000|2024-08-28 13:55:20|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|10
1724853330000|2024-08-28 13:55:30|49.57|49.27|49.6|49.3|49.61|49.31|49.57|49.27|8
1724853340000|2024-08-28 13:55:40|49.59|49.29|49.59|49.29|49.61|49.31|49.59|49.29|11
1724853350000|2024-08-28 13:55:50|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|6
1724853360000|2024-08-28 13:56:00|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|5
1724853370000|2024-08-28 13:56:10|49.57|49.27|49.54|49.24|49.57|49.27|49.53|49.23|19
1724853380000|2024-08-28 13:56:20|49.53|49.23|49.55|49.25|49.55|49.25|49.52|49.22|13
1724853390000|2024-08-28 13:56:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724853400000|2024-08-28 13:56:40|49.55|49.25|49.52|49.22|49.56|49.26|49.52|49.22|9
1724853410000|2024-08-28 13:56:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1724853420000|2024-08-28 13:57:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1724853430000|2024-08-28 13:57:10|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|6
1724853440000|2024-08-28 13:57:20|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|10
1724853450000|2024-08-28 13:57:30|49.53|49.23|49.46|49.16|49.53|49.23|49.44|49.14|16
1724853460000|2024-08-28 13:57:40|49.47|49.17|49.44|49.14|49.47|49.17|49.44|49.14|16
1724853470000|2024-08-28 13:57:50|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1724853480000|2024-08-28 13:58:00|49.44|49.14|49.39|49.09|49.44|49.14|49.39|49.09|7
1724853490000|2024-08-28 13:58:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|11
1724853500000|2024-08-28 13:58:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|9
1724853510000|2024-08-28 13:58:30|49.38|49.08|49.3|49|49.38|49.08|49.3|49|11
1724853520000|2024-08-28 13:58:40|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|19
1724853530000|2024-08-28 13:58:50|49.27|48.97|49.27|48.97|49.28|48.98|49.25|48.95|15
1724853540000|2024-08-28 13:59:00|49.28|48.98|49.36|49.06|49.37|49.07|49.27|48.97|23
1724853550000|2024-08-28 13:59:10|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|8
1724853560000|2024-08-28 13:59:20|49.39|49.09|49.36|49.06|49.39|49.09|49.35|49.05|10
1724853570000|2024-08-28 13:59:30|49.35|49.05|49.35|49.05|49.37|49.07|49.32|49.02|13
1724853580000|2024-08-28 13:59:40|49.34|49.04|49.32|49.02|49.36|49.06|49.32|49.02|17
1724853590000|2024-08-28 13:59:50|49.33|49.03|49.31|49.01|49.33|49.03|49.29|48.99|10
1724853600000|2024-08-28 14:00:00|49.32|49.02|49.38|49.08|49.38|49.08|49.31|49.01|11
1724853610000|2024-08-28 14:00:10|49.37|49.07|49.3|49|49.38|49.08|49.3|49|20
1724853620000|2024-08-28 14:00:20|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|10
1724853630000|2024-08-28 14:00:30|49.29|48.99|49.28|48.98|49.33|49.03|49.28|48.98|15
1724853640000|2024-08-28 14:00:40|49.29|48.99|49.28|48.98|49.3|49|49.27|48.97|18
1724853650000|2024-08-28 14:00:50|49.26|48.96|49.24|48.94|49.26|48.96|49.22|48.92|14
1724853660000|2024-08-28 14:01:00|49.23|48.93|49.3|49|49.33|49.03|49.23|48.93|17
1724853670000|2024-08-28 14:01:10|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|13
1724853680000|2024-08-28 14:01:20|49.32|49.02|49.32|49.02|49.33|49.03|49.3|49|11
1724853690000|2024-08-28 14:01:30|49.33|49.03|49.39|49.09|49.39|49.09|49.33|49.03|12
1724853700000|2024-08-28 14:01:40|49.4|49.1|49.47|49.17|49.47|49.17|49.39|49.09|12
1724853710000|2024-08-28 14:01:50|49.46|49.16|49.39|49.09|49.47|49.17|49.39|49.09|15
1724853720000|2024-08-28 14:02:00|49.41|49.11|49.42|49.12|49.42|49.12|49.39|49.09|14
1724853730000|2024-08-28 14:02:10|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|18
1724853740000|2024-08-28 14:02:20|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|7
1724853750000|2024-08-28 14:02:30|49.49|49.19|49.46|49.16|49.52|49.22|49.46|49.16|17
1724853760000|2024-08-28 14:02:40|49.44|49.14|49.42|49.12|49.46|49.16|49.42|49.12|13
1724853770000|2024-08-28 14:02:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|5
1724853780000|2024-08-28 14:03:00|49.44|49.14|49.44|49.14|49.45|49.15|49.42|49.12|8
1724853790000|2024-08-28 14:03:10|49.45|49.15|49.47|49.17|49.47|49.17|49.43|49.13|18
1724853800000|2024-08-28 14:03:20|49.48|49.18|49.49|49.19|49.5|49.2|49.44|49.14|16
1724853810000|2024-08-28 14:03:30|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|15
1724853820000|2024-08-28 14:03:40|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|8
1724853830000|2024-08-28 14:03:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1724853840000|2024-08-28 14:04:00|49.57|49.27|49.58|49.28|49.58|49.28|49.53|49.23|18
1724853850000|2024-08-28 14:04:10|49.59|49.29|49.68|49.38|49.68|49.38|49.59|49.29|16
1724853860000|2024-08-28 14:04:20|49.67|49.37|49.63|49.33|49.69|49.39|49.63|49.33|25
1724853870000|2024-08-28 14:04:30|49.64|49.34|49.61|49.31|49.66|49.36|49.6|49.3|19
1724853880000|2024-08-28 14:04:40|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|6
1724853890000|2024-08-28 14:04:50|49.6|49.3|49.59|49.29|49.61|49.31|49.58|49.28|10
1724853900000|2024-08-28 14:05:00|49.6|49.3|49.6|49.3|49.61|49.31|49.58|49.28|13
1724853910000|2024-08-28 14:05:10|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|4
1724853920000|2024-08-28 14:05:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|10
1724853930000|2024-08-28 14:05:30|49.63|49.33|49.61|49.31|49.64|49.34|49.61|49.31|9
1724853940000|2024-08-28 14:05:40|49.62|49.32|49.54|49.24|49.62|49.32|49.54|49.24|13
1724853950000|2024-08-28 14:05:50|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|11
1724853960000|2024-08-28 14:06:00|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|14
1724853970000|2024-08-28 14:06:10|49.56|49.26|49.53|49.23|49.56|49.26|49.52|49.22|8
1724853980000|2024-08-28 14:06:20|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|11
1724853990000|2024-08-28 14:06:30|49.51|49.21|49.51|49.21|49.51|49.21|49.49|49.19|13
1724854000000|2024-08-28 14:06:40|49.52|49.22|49.51|49.21|49.54|49.24|49.5|49.2|12
1724854010000|2024-08-28 14:06:50|49.52|49.22|49.54|49.24|49.55|49.25|49.51|49.21|9
1724854020000|2024-08-28 14:07:00|49.55|49.25|49.54|49.24|49.56|49.26|49.53|49.23|9
1724854030000|2024-08-28 14:07:10|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|12
1724854040000|2024-08-28 14:07:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1724854050000|2024-08-28 14:07:30|49.59|49.29|49.59|49.29|49.61|49.31|49.57|49.27|16
1724854060000|2024-08-28 14:07:40|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|4
1724854070000|2024-08-28 14:07:50|49.56|49.26|49.58|49.28|49.59|49.29|49.55|49.25|12
1724854080000|2024-08-28 14:08:00|49.59|49.29|49.61|49.31|49.61|49.31|49.58|49.28|14
1724854090000|2024-08-28 14:08:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724854100000|2024-08-28 14:08:20|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|8
1724854110000|2024-08-28 14:08:30|49.63|49.33|49.7|49.4|49.7|49.4|49.63|49.33|15
1724854120000|2024-08-28 14:08:40|49.69|49.39|49.8|49.5|49.8|49.5|49.69|49.39|14
1724854130000|2024-08-28 14:08:50|49.79|49.49|49.81|49.51|49.86|49.56|49.79|49.49|17
1724854140000|2024-08-28 14:09:00|49.8|49.5|49.83|49.53|49.84|49.54|49.78|49.48|19
1724854150000|2024-08-28 14:09:10|49.85|49.55|49.83|49.53|49.86|49.56|49.81|49.51|13
1724854160000|2024-08-28 14:09:20|49.84|49.54|49.85|49.55|49.85|49.55|49.81|49.51|18
1724854170000|2024-08-28 14:09:30|49.86|49.56|49.87|49.57|49.9|49.6|49.86|49.56|12
1724854180000|2024-08-28 14:09:40|49.86|49.56|49.84|49.54|49.88|49.58|49.84|49.54|15
1724854190000|2024-08-28 14:09:50|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|11
1724854200000|2024-08-28 14:10:00|49.84|49.54|49.79|49.49|49.84|49.54|49.79|49.49|12
1724854210000|2024-08-28 14:10:10|49.8|49.5|49.77|49.47|49.8|49.5|49.76|49.46|13
1724854220000|2024-08-28 14:10:20|49.78|49.48|49.81|49.51|49.83|49.53|49.77|49.47|19
1724854230000|2024-08-28 14:10:30|49.82|49.52|49.81|49.51|49.86|49.56|49.8|49.5|23
1724854240000|2024-08-28 14:10:40|49.83|49.53|49.81|49.51|49.83|49.53|49.79|49.49|11
1724854250000|2024-08-28 14:10:50|49.8|49.5|49.85|49.55|49.85|49.55|49.79|49.49|8
1724854260000|2024-08-28 14:11:00|49.86|49.56|49.88|49.58|49.89|49.59|49.83|49.53|17
1724854270000|2024-08-28 14:11:10|49.89|49.59|49.89|49.59|49.9|49.6|49.87|49.57|16
1724854280000|2024-08-28 14:11:20|49.9|49.6|49.96|49.66|49.96|49.66|49.88|49.58|11
1724854290000|2024-08-28 14:11:30|49.94|49.64|49.91|49.61|49.96|49.66|49.91|49.61|18
1724854300000|2024-08-28 14:11:40|49.93|49.63|49.92|49.62|49.93|49.63|49.89|49.59|14
1724854310000|2024-08-28 14:11:50|49.91|49.61|49.89|49.59|49.92|49.62|49.89|49.59|11
1724854320000|2024-08-28 14:12:00|49.9|49.6|49.97|49.67|49.98|49.68|49.89|49.59|18
1724854330000|2024-08-28 14:12:10|49.98|49.68|49.94|49.64|49.98|49.68|49.94|49.64|11
1724854340000|2024-08-28 14:12:20|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|5
1724854350000|2024-08-28 14:12:30|49.99|49.69|49.96|49.66|50|49.7|49.96|49.66|11
1724854360000|2024-08-28 14:12:40|49.97|49.67|49.91|49.61|49.97|49.67|49.91|49.61|13
1724854370000|2024-08-28 14:12:50|49.9|49.6|49.92|49.62|49.94|49.64|49.9|49.6|15
1724854380000|2024-08-28 14:13:00|49.91|49.61|49.91|49.61|49.92|49.62|49.89|49.59|12
1724854390000|2024-08-28 14:13:10|49.93|49.63|49.88|49.58|49.93|49.63|49.88|49.58|19
1724854400000|2024-08-28 14:13:20|49.89|49.59|49.89|49.59|49.92|49.62|49.88|49.58|21
1724854410000|2024-08-28 14:13:30|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|10
1724854420000|2024-08-28 14:13:40|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|7
1724854430000|2024-08-28 14:13:50|49.85|49.55|49.85|49.55|49.87|49.57|49.84|49.54|8
1724854440000|2024-08-28 14:14:00|49.86|49.56|49.89|49.59|49.9|49.6|49.86|49.56|10
1724854450000|2024-08-28 14:14:10|49.88|49.58|49.88|49.58|49.9|49.6|49.87|49.57|17
1724854460000|2024-08-28 14:14:20|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|16
1724854470000|2024-08-28 14:14:30|49.89|49.59|49.81|49.51|49.89|49.59|49.79|49.49|16
1724854480000|2024-08-28 14:14:40|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|15
1724854490000|2024-08-28 14:14:50|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|17
1724854500000|2024-08-28 14:15:00|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|16
1724854510000|2024-08-28 14:15:10|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|15
1724854520000|2024-08-28 14:15:20|49.82|49.52|49.82|49.52|49.82|49.52|49.79|49.49|11
1724854530000|2024-08-28 14:15:30|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|8
1724854540000|2024-08-28 14:15:40|49.83|49.53|49.84|49.54|49.87|49.57|49.82|49.52|16
1724854550000|2024-08-28 14:15:50|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|11
1724854560000|2024-08-28 14:16:00|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|6
1724854570000|2024-08-28 14:16:10|49.86|49.56|49.87|49.57|49.89|49.59|49.85|49.55|12
1724854580000|2024-08-28 14:16:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|10
1724854590000|2024-08-28 14:16:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|21
1724854600000|2024-08-28 14:16:40|49.87|49.57|49.86|49.56|49.88|49.58|49.85|49.55|14
1724854610000|2024-08-28 14:16:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|6
1724854620000|2024-08-28 14:17:00|49.85|49.55|49.86|49.56|49.86|49.56|49.83|49.53|17
1724854630000|2024-08-28 14:17:10|49.87|49.57|49.9|49.6|49.9|49.6|49.86|49.56|12
1724854640000|2024-08-28 14:17:20|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|13
1724854650000|2024-08-28 14:17:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|12
1724854660000|2024-08-28 14:17:40|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|8
1724854670000|2024-08-28 14:17:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|8
1724854680000|2024-08-28 14:18:00|49.9|49.6|49.94|49.64|49.95|49.65|49.89|49.59|19
1724854690000|2024-08-28 14:18:10|49.93|49.63|49.94|49.64|49.95|49.65|49.92|49.62|21
1724854700000|2024-08-28 14:18:20|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|9
1724854710000|2024-08-28 14:18:30|49.92|49.62|49.93|49.63|49.95|49.65|49.92|49.62|14
1724854720000|2024-08-28 14:18:40|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|11
1724854730000|2024-08-28 14:18:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|6
1724854740000|2024-08-28 14:19:00|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|6
1724854750000|2024-08-28 14:19:10|49.92|49.62|49.88|49.58|49.92|49.62|49.88|49.58|5
1724854760000|2024-08-28 14:19:20|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|10
1724854770000|2024-08-28 14:19:30|49.85|49.55|49.84|49.54|49.86|49.56|49.83|49.53|5
1724854780000|2024-08-28 14:19:40|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|10
1724854790000|2024-08-28 14:19:50|49.84|49.54|49.87|49.57|49.88|49.58|49.84|49.54|19
1724854800000|2024-08-28 14:20:00|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|8
1724854810000|2024-08-28 14:20:10|49.88|49.58|49.96|49.66|49.96|49.66|49.88|49.58|14
1724854820000|2024-08-28 14:20:20|49.95|49.65|49.92|49.62|49.97|49.67|49.92|49.62|12
1724854830000|2024-08-28 14:20:30|49.91|49.61|49.89|49.59|49.92|49.62|49.89|49.59|11
1724854840000|2024-08-28 14:20:40|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|22
1724854850000|2024-08-28 14:20:50|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|9
1724854860000|2024-08-28 14:21:00|49.88|49.58|49.83|49.53|49.89|49.59|49.83|49.53|23
1724854870000|2024-08-28 14:21:10|49.84|49.54|49.79|49.49|49.84|49.54|49.78|49.48|20
1724854880000|2024-08-28 14:21:20|49.78|49.48|49.73|49.43|49.79|49.49|49.73|49.43|19
1724854890000|2024-08-28 14:21:30|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|13
1724854900000|2024-08-28 14:21:40|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|8
1724854910000|2024-08-28 14:21:50|49.7|49.4|49.76|49.46|49.76|49.46|49.69|49.39|15
1724854920000|2024-08-28 14:22:00|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|10
1724854930000|2024-08-28 14:22:10|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|12
1724854940000|2024-08-28 14:22:20|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|11
1724854950000|2024-08-28 14:22:30|49.73|49.43|49.67|49.37|49.73|49.43|49.66|49.36|18
1724854960000|2024-08-28 14:22:40|49.66|49.36|49.72|49.42|49.72|49.42|49.66|49.36|20
1724854970000|2024-08-28 14:22:50|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|13
1724854980000|2024-08-28 14:23:00|49.72|49.42|49.72|49.42|49.72|49.42|49.68|49.38|15
1724854990000|2024-08-28 14:23:10|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|13
1724855000000|2024-08-28 14:23:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724855010000|2024-08-28 14:23:30|49.71|49.41|49.75|49.45|49.76|49.46|49.71|49.41|13
1724855020000|2024-08-28 14:23:40|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1724855030000|2024-08-28 14:23:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|8
1724855040000|2024-08-28 14:24:00|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|11
1724855050000|2024-08-28 14:24:10|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|16
1724855060000|2024-08-28 14:24:20|49.73|49.43|49.72|49.42|49.74|49.44|49.71|49.41|15
1724855070000|2024-08-28 14:24:30|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|9
1724855080000|2024-08-28 14:24:40|49.7|49.4|49.75|49.45|49.75|49.45|49.69|49.39|10
1724855090000|2024-08-28 14:24:50|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|5
1724855100000|2024-08-28 14:25:00|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|12
1724855110000|2024-08-28 14:25:10|49.74|49.44|49.74|49.44|49.76|49.46|49.74|49.44|11
1724855120000|2024-08-28 14:25:20|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|11
1724855130000|2024-08-28 14:25:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724855140000|2024-08-28 14:25:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724855150000|2024-08-28 14:25:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724855160000|2024-08-28 14:26:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724855170000|2024-08-28 14:26:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724855180000|2024-08-28 14:26:20|49.71|49.41|49.74|49.44|49.74|49.44|49.7|49.4|13
1724855190000|2024-08-28 14:26:30|49.73|49.43|49.72|49.42|49.74|49.44|49.71|49.41|14
1724855200000|2024-08-28 14:26:40|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|8
1724855210000|2024-08-28 14:26:50|49.71|49.41|49.69|49.39|49.71|49.41|49.68|49.38|6
1724855220000|2024-08-28 14:27:00|49.68|49.38|49.68|49.38|49.71|49.41|49.68|49.38|11
1724855230000|2024-08-28 14:27:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724855240000|2024-08-28 14:27:20|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|6
1724855250000|2024-08-28 14:27:30|49.7|49.4|49.74|49.44|49.75|49.45|49.69|49.39|15
1724855260000|2024-08-28 14:27:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|8
1724855270000|2024-08-28 14:27:50|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|9
1724855280000|2024-08-28 14:28:00|49.76|49.46|49.75|49.45|49.77|49.47|49.75|49.45|10
1724855290000|2024-08-28 14:28:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1724855300000|2024-08-28 14:28:20|49.77|49.47|49.8|49.5|49.81|49.51|49.76|49.46|9
1724855310000|2024-08-28 14:28:30|49.81|49.51|49.76|49.46|49.81|49.51|49.75|49.45|14
1724855320000|2024-08-28 14:28:40|49.77|49.47|49.74|49.44|49.77|49.47|49.74|49.44|10
1724855330000|2024-08-28 14:28:50|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|12
1724855340000|2024-08-28 14:29:00|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|10
1724855350000|2024-08-28 14:29:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|14
1724855360000|2024-08-28 14:29:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724855370000|2024-08-28 14:29:30|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|9
1724855380000|2024-08-28 14:29:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1724855390000|2024-08-28 14:29:50|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|8
1724855400000|2024-08-28 14:30:00|49.69|49.39|49.73|49.43|49.74|49.44|49.68|49.38|16
1724855410000|2024-08-28 14:30:10|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|10
1724855420000|2024-08-28 14:30:20|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|13
1724855430000|2024-08-28 14:30:30|49.73|49.43|49.68|49.38|49.73|49.43|49.68|49.38|10
1724855440000|2024-08-28 14:30:40|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1724855450000|2024-08-28 14:30:50|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|15
1724855460000|2024-08-28 14:31:00|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|15
1724855470000|2024-08-28 14:31:10|49.69|49.39|49.73|49.43|49.74|49.44|49.69|49.39|19
1724855480000|2024-08-28 14:31:20|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|15
1724855490000|2024-08-28 14:31:30|49.75|49.45|49.77|49.47|49.77|49.47|49.74|49.44|13
1724855500000|2024-08-28 14:31:40|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|10
1724855510000|2024-08-28 14:31:50|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1724855520000|2024-08-28 14:32:00|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|13
1724855530000|2024-08-28 14:32:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724855540000|2024-08-28 14:32:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|10
1724855550000|2024-08-28 14:32:30|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|6
1724855560000|2024-08-28 14:32:40|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|16
1724855570000|2024-08-28 14:32:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1724855580000|2024-08-28 14:33:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|12
1724855590000|2024-08-28 14:33:10|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|6
1724855600000|2024-08-28 14:33:20|49.82|49.52|49.79|49.49|49.82|49.52|49.78|49.48|11
1724855610000|2024-08-28 14:33:30|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|8
1724855620000|2024-08-28 14:33:40|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|9
1724855630000|2024-08-28 14:33:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724855640000|2024-08-28 14:34:00|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1724855650000|2024-08-28 14:34:10|49.78|49.48|49.75|49.45|49.79|49.49|49.75|49.45|14
1724855660000|2024-08-28 14:34:20|49.76|49.46|49.77|49.47|49.78|49.48|49.74|49.44|10
1724855670000|2024-08-28 14:34:30|49.78|49.48|49.73|49.43|49.78|49.48|49.71|49.41|15
1724855680000|2024-08-28 14:34:40|49.72|49.42|49.68|49.38|49.72|49.42|49.67|49.37|18
1724855690000|2024-08-28 14:34:50|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|12
1724855700000|2024-08-28 14:35:00|49.67|49.37|49.65|49.35|49.69|49.39|49.64|49.34|22
1724855710000|2024-08-28 14:35:10|49.64|49.34|49.66|49.36|49.68|49.38|49.64|49.34|15
1724855720000|2024-08-28 14:35:20|49.67|49.37|49.69|49.39|49.69|49.39|49.66|49.36|12
1724855730000|2024-08-28 14:35:30|49.68|49.38|49.73|49.43|49.73|49.43|49.68|49.38|17
1724855740000|2024-08-28 14:35:40|49.72|49.42|49.73|49.43|49.76|49.46|49.72|49.42|13
1724855750000|2024-08-28 14:35:50|49.74|49.44|49.74|49.44|49.75|49.45|49.72|49.42|19
1724855760000|2024-08-28 14:36:00|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|18
1724855770000|2024-08-28 14:36:10|49.75|49.45|49.72|49.42|49.76|49.46|49.7|49.4|16
1724855780000|2024-08-28 14:36:20|49.74|49.44|49.76|49.46|49.76|49.46|49.72|49.42|16
1724855790000|2024-08-28 14:36:30|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1724855800000|2024-08-28 14:36:40|49.76|49.46|49.73|49.43|49.77|49.47|49.73|49.43|13
1724855810000|2024-08-28 14:36:50|49.74|49.44|49.74|49.44|49.77|49.47|49.73|49.43|20
1724855820000|2024-08-28 14:37:00|49.73|49.43|49.76|49.46|49.77|49.47|49.73|49.43|16
1724855830000|2024-08-28 14:37:10|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|8
1724855840000|2024-08-28 14:37:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|9
1724855850000|2024-08-28 14:37:30|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|11
1724855860000|2024-08-28 14:37:40|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|14
1724855870000|2024-08-28 14:37:50|49.75|49.45|49.73|49.43|49.75|49.45|49.71|49.41|14
1724855880000|2024-08-28 14:38:00|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|15
1724855890000|2024-08-28 14:38:10|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|11
1724855900000|2024-08-28 14:38:20|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|14
1724855910000|2024-08-28 14:38:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|10
1724855920000|2024-08-28 14:38:40|49.74|49.44|49.77|49.47|49.78|49.48|49.73|49.43|10
1724855930000|2024-08-28 14:38:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724855940000|2024-08-28 14:39:00|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1724855950000|2024-08-28 14:39:10|49.77|49.47|49.73|49.43|49.78|49.48|49.73|49.43|15
1724855960000|2024-08-28 14:39:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|12
1724855970000|2024-08-28 14:39:30|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|14
1724855980000|2024-08-28 14:39:40|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1724855990000|2024-08-28 14:39:50|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|12
1724856000000|2024-08-28 14:40:00|49.75|49.45|49.72|49.42|49.76|49.46|49.72|49.42|10
1724856010000|2024-08-28 14:40:10|49.73|49.43|49.68|49.38|49.73|49.43|49.68|49.38|15
1724856020000|2024-08-28 14:40:20|49.69|49.39|49.69|49.39|49.71|49.41|49.68|49.38|7
1724856030000|2024-08-28 14:40:30|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|13
1724856040000|2024-08-28 14:40:40|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1724856050000|2024-08-28 14:40:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|7
1724856060000|2024-08-28 14:41:00|49.7|49.4|49.75|49.45|49.76|49.46|49.7|49.4|13
1724856070000|2024-08-28 14:41:10|49.74|49.44|49.74|49.44|49.75|49.45|49.71|49.41|19
1724856080000|2024-08-28 14:41:20|49.73|49.43|49.72|49.42|49.73|49.43|49.69|49.39|18
1724856090000|2024-08-28 14:41:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724856100000|2024-08-28 14:41:40|49.71|49.41|49.74|49.44|49.75|49.45|49.71|49.41|12
1724856110000|2024-08-28 14:41:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|6
1724856120000|2024-08-28 14:42:00|49.75|49.45|49.72|49.42|49.75|49.45|49.71|49.41|18
1724856130000|2024-08-28 14:42:10|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1724856150000|2024-08-28 14:42:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724856160000|2024-08-28 14:42:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1724856170000|2024-08-28 14:42:50|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|4
1724856180000|2024-08-28 14:43:00|49.71|49.41|49.67|49.37|49.71|49.41|49.67|49.37|11
1724856190000|2024-08-28 14:43:10|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|7
1724856200000|2024-08-28 14:43:20|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|11
1724856210000|2024-08-28 14:43:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|13
1724856220000|2024-08-28 14:43:40|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|11
1724856230000|2024-08-28 14:43:50|49.61|49.31|49.63|49.33|49.65|49.35|49.59|49.29|12
1724856240000|2024-08-28 14:44:00|49.64|49.34|49.64|49.34|49.65|49.35|49.62|49.32|15
1724856250000|2024-08-28 14:44:10|49.65|49.35|49.6|49.3|49.65|49.35|49.59|49.29|19
1724856260000|2024-08-28 14:44:20|49.59|49.29|49.56|49.26|49.61|49.31|49.55|49.25|15
1724856270000|2024-08-28 14:44:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|12
1724856280000|2024-08-28 14:44:40|49.53|49.23|49.49|49.19|49.54|49.24|49.49|49.19|14
1724856290000|2024-08-28 14:44:50|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|8
1724856300000|2024-08-28 14:45:00|49.5|49.2|49.55|49.25|49.55|49.25|49.48|49.18|21
1724856310000|2024-08-28 14:45:10|49.54|49.24|49.52|49.22|49.56|49.26|49.52|49.22|20
1724856320000|2024-08-28 14:45:20|49.51|49.21|49.47|49.17|49.52|49.22|49.46|49.16|16
1724856330000|2024-08-28 14:45:30|49.48|49.18|49.52|49.22|49.52|49.22|49.48|49.18|12
1724856340000|2024-08-28 14:45:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|14
1724856350000|2024-08-28 14:45:50|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|11
1724856360000|2024-08-28 14:46:00|49.5|49.2|49.46|49.16|49.51|49.21|49.46|49.16|23
1724856370000|2024-08-28 14:46:10|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|17
1724856380000|2024-08-28 14:46:20|49.46|49.16|49.38|49.08|49.46|49.16|49.38|49.08|21
1724856390000|2024-08-28 14:46:30|49.39|49.09|49.44|49.14|49.45|49.15|49.38|49.08|22
1724856400000|2024-08-28 14:46:40|49.45|49.15|49.45|49.15|49.49|49.19|49.44|49.14|15
1724856410000|2024-08-28 14:46:50|49.46|49.16|49.46|49.16|49.47|49.17|49.44|49.14|18
1724856420000|2024-08-28 14:47:00|49.47|49.17|49.45|49.15|49.48|49.18|49.43|49.13|23
1724856430000|2024-08-28 14:47:10|49.43|49.13|49.45|49.15|49.46|49.16|49.43|49.13|15
1724856450000|2024-08-28 14:47:30|49.46|49.16|49.51|49.21|49.51|49.21|49.46|49.16|11
1724856460000|2024-08-28 14:47:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|15
1724856470000|2024-08-28 14:47:50|49.49|49.19|49.43|49.13|49.49|49.19|49.42|49.12|19
1724856480000|2024-08-28 14:48:00|49.44|49.14|49.43|49.13|49.46|49.16|49.4|49.1|16
1724856490000|2024-08-28 14:48:10|49.42|49.12|49.38|49.08|49.42|49.12|49.37|49.07|10
1724856500000|2024-08-28 14:48:20|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|16
1724856510000|2024-08-28 14:48:30|49.37|49.07|49.38|49.08|49.4|49.1|49.37|49.07|12
1724856520000|2024-08-28 14:48:40|49.39|49.09|49.39|49.09|49.4|49.1|49.37|49.07|9
1724856530000|2024-08-28 14:48:50|49.4|49.1|49.41|49.11|49.45|49.15|49.39|49.09|22
1724856540000|2024-08-28 14:49:00|49.42|49.12|49.31|49.01|49.42|49.12|49.31|49.01|22
1724856550000|2024-08-28 14:49:10|49.32|49.02|49.31|49.01|49.32|49.02|49.3|49|19
1724856560000|2024-08-28 14:49:20|49.32|49.02|49.25|48.95|49.32|49.02|49.25|48.95|22
1724856570000|2024-08-28 14:49:30|49.21|48.91|49.21|48.91|49.25|48.95|49.2|48.9|20
1724856580000|2024-08-28 14:49:40|49.2|48.9|49.17|48.87|49.2|48.9|49.16|48.86|19
1724856590000|2024-08-28 14:49:50|49.18|48.88|49.26|48.96|49.26|48.96|49.15|48.85|18
1724856600000|2024-08-28 14:50:00|49.25|48.95|49.3|49|49.31|49.01|49.23|48.93|19
1724856610000|2024-08-28 14:50:10|49.31|49.01|49.34|49.04|49.35|49.05|49.3|49|13
1724856620000|2024-08-28 14:50:20|49.33|49.03|49.27|48.97|49.34|49.04|49.27|48.97|21
1724856630000|2024-08-28 14:50:30|49.26|48.96|49.26|48.96|49.28|48.98|49.26|48.96|15
1724856640000|2024-08-28 14:50:40|49.24|48.94|49.24|48.94|49.25|48.95|49.19|48.89|25
1724856650000|2024-08-28 14:50:50|49.23|48.93|49.29|48.99|49.29|48.99|49.23|48.93|19
1724856660000|2024-08-28 14:51:00|49.27|48.97|49.26|48.96|49.27|48.97|49.23|48.93|14
1724856670000|2024-08-28 14:51:10|49.24|48.94|49.24|48.94|49.27|48.97|49.23|48.93|17
1724856680000|2024-08-28 14:51:20|49.25|48.95|49.28|48.98|49.3|49|49.24|48.94|17
1724856690000|2024-08-28 14:51:30|49.27|48.97|49.27|48.97|49.3|49|49.26|48.96|18
1724856700000|2024-08-28 14:51:40|49.28|48.98|49.31|49.01|49.32|49.02|49.28|48.98|14
1724856710000|2024-08-28 14:51:50|49.32|49.02|49.31|49.01|49.32|49.02|49.28|48.98|17
1724856720000|2024-08-28 14:52:00|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|16
1724856730000|2024-08-28 14:52:10|49.32|49.02|49.34|49.04|49.35|49.05|49.31|49.01|9
1724856740000|2024-08-28 14:52:20|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|16
1724856750000|2024-08-28 14:52:30|49.35|49.05|49.3|49|49.35|49.05|49.3|49|15
1724856760000|2024-08-28 14:52:40|49.31|49.01|49.3|49|49.34|49.04|49.29|48.99|13
1724856770000|2024-08-28 14:52:50|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|11
1724856780000|2024-08-28 14:53:00|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|15
1724856790000|2024-08-28 14:53:10|49.29|48.99|49.27|48.97|49.3|49|49.27|48.97|10
1724856800000|2024-08-28 14:53:20|49.28|48.98|49.31|49.01|49.31|49.01|49.26|48.96|14
1724856810000|2024-08-28 14:53:30|49.3|49|49.29|48.99|49.31|49.01|49.28|48.98|8
1724856820000|2024-08-28 14:53:40|49.3|49|49.33|49.03|49.34|49.04|49.3|49|10
1724856830000|2024-08-28 14:53:50|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|5
1724856840000|2024-08-28 14:54:00|49.36|49.06|49.32|49.02|49.36|49.06|49.31|49.01|17
1724856850000|2024-08-28 14:54:10|49.33|49.03|49.36|49.06|49.36|49.06|49.32|49.02|15
1724856860000|2024-08-28 14:54:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|15
1724856870000|2024-08-28 14:54:30|49.36|49.06|49.38|49.08|49.4|49.1|49.36|49.06|11
1724856880000|2024-08-28 14:54:40|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1724856890000|2024-08-28 14:54:50|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|8
1724856900000|2024-08-28 14:55:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724856910000|2024-08-28 14:55:10|49.36|49.06|49.39|49.09|49.39|49.09|49.35|49.05|4
1724856920000|2024-08-28 14:55:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724856930000|2024-08-28 14:55:30|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1724856940000|2024-08-28 14:55:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1724856950000|2024-08-28 14:55:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|5
1724856960000|2024-08-28 14:56:00|49.35|49.05|49.4|49.1|49.4|49.1|49.35|49.05|6
1724856970000|2024-08-28 14:56:10|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|13
1724856980000|2024-08-28 14:56:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|13
1724856990000|2024-08-28 14:56:30|49.43|49.13|49.43|49.13|49.44|49.14|49.41|49.11|13
1724857000000|2024-08-28 14:56:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|13
1724857010000|2024-08-28 14:56:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1724857020000|2024-08-28 14:57:00|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|7
1724857030000|2024-08-28 14:57:10|49.46|49.16|49.45|49.15|49.48|49.18|49.45|49.15|13
1724857040000|2024-08-28 14:57:20|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|15
1724857050000|2024-08-28 14:57:30|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|7
1724857060000|2024-08-28 14:57:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1724857070000|2024-08-28 14:57:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1724857080000|2024-08-28 14:58:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1724857090000|2024-08-28 14:58:10|49.44|49.14|49.39|49.09|49.45|49.15|49.39|49.09|8
1724857100000|2024-08-28 14:58:20|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|10
1724857110000|2024-08-28 14:58:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1724857130000|2024-08-28 14:58:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724857140000|2024-08-28 14:59:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724857150000|2024-08-28 14:59:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1724857160000|2024-08-28 14:59:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724857170000|2024-08-28 14:59:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724857200000|2024-08-28 15:00:00|49.39|49.09|49.39|49.09|49.4|49.1|49.37|49.07|13
1724857210000|2024-08-28 15:00:10|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|10
1724857220000|2024-08-28 15:00:20|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|4
1724857230000|2024-08-28 15:00:30|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|8
1724857240000|2024-08-28 15:00:40|49.35|49.05|49.29|48.99|49.36|49.06|49.29|48.99|9
1724857250000|2024-08-28 15:00:50|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1724857260000|2024-08-28 15:01:00|49.29|48.99|49.28|48.98|49.31|49.01|49.27|48.97|14
1724857270000|2024-08-28 15:01:10|49.27|48.97|49.31|49.01|49.31|49.01|49.25|48.95|13
1724857280000|2024-08-28 15:01:20|49.3|49|49.27|48.97|49.3|49|49.26|48.96|10
1724857290000|2024-08-28 15:01:30|49.28|48.98|49.31|49.01|49.32|49.02|49.27|48.97|15
1724857300000|2024-08-28 15:01:40|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|11
1724857310000|2024-08-28 15:01:50|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1724857320000|2024-08-28 15:02:00|49.3|49|49.27|48.97|49.31|49.01|49.27|48.97|12
1724857330000|2024-08-28 15:02:10|49.26|48.96|49.21|48.91|49.27|48.97|49.2|48.9|10
1724857340000|2024-08-28 15:02:20|49.22|48.92|49.21|48.91|49.22|48.92|49.2|48.9|6
1724857350000|2024-08-28 15:02:30|49.22|48.92|49.26|48.96|49.27|48.97|49.22|48.92|12
1724857360000|2024-08-28 15:02:40|49.27|48.97|49.19|48.89|49.27|48.97|49.19|48.89|20
1724857370000|2024-08-28 15:02:50|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|6
1724857380000|2024-08-28 15:03:00|49.24|48.94|49.3|49|49.3|49|49.24|48.94|13
1724857390000|2024-08-28 15:03:10|49.29|48.99|49.26|48.96|49.3|49|49.24|48.94|23
1724857400000|2024-08-28 15:03:20|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|13
1724857410000|2024-08-28 15:03:30|49.26|48.96|49.24|48.94|49.27|48.97|49.24|48.94|20
1724857420000|2024-08-28 15:03:40|49.25|48.95|49.21|48.91|49.25|48.95|49.19|48.89|9
1724857430000|2024-08-28 15:03:50|49.2|48.9|49.19|48.89|49.21|48.91|49.17|48.87|10
1724857440000|2024-08-28 15:04:00|49.18|48.88|49.21|48.91|49.22|48.92|49.18|48.88|7
1724857450000|2024-08-28 15:04:10|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|13
1724857460000|2024-08-28 15:04:20|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|8
1724857470000|2024-08-28 15:04:30|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|8
1724857480000|2024-08-28 15:04:40|49.21|48.91|49.2|48.9|49.21|48.91|49.18|48.88|16
1724857490000|2024-08-28 15:04:50|49.19|48.89|49.19|48.89|49.24|48.94|49.19|48.89|12
1724857500000|2024-08-28 15:05:00|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|8
1724857510000|2024-08-28 15:05:10|49.19|48.89|49.2|48.9|49.24|48.94|49.18|48.88|20
1724857520000|2024-08-28 15:05:20|49.21|48.91|49.18|48.88|49.21|48.91|49.17|48.87|10
1724857530000|2024-08-28 15:05:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1724857550000|2024-08-28 15:05:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724857560000|2024-08-28 15:06:00|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|4
1724857570000|2024-08-28 15:06:10|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|3
1724857580000|2024-08-28 15:06:20|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|7
1724857590000|2024-08-28 15:06:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724857600000|2024-08-28 15:06:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724857620000|2024-08-28 15:07:00|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1724857630000|2024-08-28 15:07:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1724857640000|2024-08-28 15:07:20|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1724857650000|2024-08-28 15:07:30|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1724857660000|2024-08-28 15:07:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724857670000|2024-08-28 15:07:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724857680000|2024-08-28 15:08:00|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|5
1724857690000|2024-08-28 15:08:10|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1724857700000|2024-08-28 15:08:20|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|9
1724857710000|2024-08-28 15:08:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|7
1724857720000|2024-08-28 15:08:40|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1724857730000|2024-08-28 15:08:50|49.21|48.91|49.18|48.88|49.22|48.92|49.18|48.88|7
1724857740000|2024-08-28 15:09:00|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|10
1724857750000|2024-08-28 15:09:10|49.17|48.87|49.13|48.83|49.18|48.88|49.13|48.83|11
1724857760000|2024-08-28 15:09:20|49.14|48.84|49.1|48.8|49.14|48.84|49.1|48.8|9
1724857770000|2024-08-28 15:09:30|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|5
1724857780000|2024-08-28 15:09:40|49.13|48.83|49.09|48.79|49.14|48.84|49.09|48.79|11
1724857790000|2024-08-28 15:09:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1724857800000|2024-08-28 15:10:00|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|9
1724857810000|2024-08-28 15:10:10|49.04|48.74|49.02|48.72|49.06|48.76|49|48.7|14
1724857820000|2024-08-28 15:10:20|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|12
1724857830000|2024-08-28 15:10:30|48.98|48.68|49|48.7|49.02|48.72|48.98|48.68|13
1724857840000|2024-08-28 15:10:40|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|8
1724857850000|2024-08-28 15:10:50|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|7
1724857860000|2024-08-28 15:11:00|48.99|48.69|48.94|48.64|49|48.7|48.92|48.62|23
1724857870000|2024-08-28 15:11:10|48.96|48.66|49|48.7|49|48.7|48.96|48.66|16
1724857880000|2024-08-28 15:11:20|48.99|48.69|48.93|48.63|49|48.7|48.93|48.63|22
1724857890000|2024-08-28 15:11:30|48.95|48.65|48.94|48.64|48.95|48.65|48.89|48.59|22
1724857900000|2024-08-28 15:11:40|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|12
1724857910000|2024-08-28 15:11:50|48.95|48.65|48.96|48.66|48.97|48.67|48.93|48.63|14
1724857920000|2024-08-28 15:12:00|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|11
1724857930000|2024-08-28 15:12:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|10
1724857940000|2024-08-28 15:12:20|48.95|48.65|48.99|48.69|48.99|48.69|48.94|48.64|9
1724857950000|2024-08-28 15:12:30|49|48.7|48.97|48.67|49|48.7|48.96|48.66|13
1724857960000|2024-08-28 15:12:40|48.98|48.68|49.01|48.71|49.04|48.74|48.98|48.68|15
1724857970000|2024-08-28 15:12:50|49|48.7|48.98|48.68|49|48.7|48.98|48.68|11
1724857980000|2024-08-28 15:13:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|18
1724857990000|2024-08-28 15:13:10|48.99|48.69|49|48.7|49|48.7|48.97|48.67|8
1724858000000|2024-08-28 15:13:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724858010000|2024-08-28 15:13:30|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|6
1724858020000|2024-08-28 15:13:40|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1724858030000|2024-08-28 15:13:50|49.03|48.73|48.98|48.68|49.03|48.73|48.98|48.68|6
1724858040000|2024-08-28 15:14:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1724858050000|2024-08-28 15:14:10|49|48.7|48.97|48.67|49|48.7|48.97|48.67|4
1724858060000|2024-08-28 15:14:20|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|5
1724858070000|2024-08-28 15:14:30|48.99|48.69|48.97|48.67|48.99|48.69|48.95|48.65|7
1724858080000|2024-08-28 15:14:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724858090000|2024-08-28 15:14:50|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|4
1724858100000|2024-08-28 15:15:00|48.98|48.68|48.99|48.69|48.99|48.69|48.96|48.66|6
1724858110000|2024-08-28 15:15:10|49|48.7|48.99|48.69|49.03|48.73|48.99|48.69|12
1724858120000|2024-08-28 15:15:20|48.98|48.68|48.91|48.61|48.99|48.69|48.91|48.61|10
1724858130000|2024-08-28 15:15:30|48.9|48.6|48.82|48.52|48.9|48.6|48.81|48.51|9
1724858140000|2024-08-28 15:15:40|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|7
1724858150000|2024-08-28 15:15:50|48.82|48.52|48.85|48.55|48.87|48.57|48.82|48.52|6
1724858160000|2024-08-28 15:16:00|48.86|48.56|48.86|48.56|48.87|48.57|48.85|48.55|8
1724858170000|2024-08-28 15:16:10|48.85|48.55|48.86|48.56|48.86|48.56|48.8|48.5|13
1724858180000|2024-08-28 15:16:20|48.84|48.54|48.8|48.5|48.84|48.54|48.79|48.49|6
1724858190000|2024-08-28 15:16:30|48.79|48.49|48.87|48.57|48.87|48.57|48.79|48.49|8
1724858200000|2024-08-28 15:16:40|48.89|48.59|48.88|48.58|48.89|48.59|48.86|48.56|9
1724858210000|2024-08-28 15:16:50|48.89|48.59|48.9|48.6|48.92|48.62|48.89|48.59|16
1724858220000|2024-08-28 15:17:00|48.89|48.59|48.84|48.54|48.9|48.6|48.81|48.51|19
1724858230000|2024-08-28 15:17:10|48.83|48.53|48.86|48.56|48.87|48.57|48.82|48.52|19
1724858240000|2024-08-28 15:17:20|48.84|48.54|48.89|48.59|48.89|48.59|48.82|48.52|24
1724858250000|2024-08-28 15:17:30|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|16
1724858260000|2024-08-28 15:17:40|48.9|48.6|48.94|48.64|48.94|48.64|48.89|48.59|15
1724858270000|2024-08-28 15:17:50|48.93|48.63|48.91|48.61|48.95|48.65|48.91|48.61|7
1724858280000|2024-08-28 15:18:00|48.92|48.62|48.92|48.62|48.95|48.65|48.92|48.62|14
1724858290000|2024-08-28 15:18:10|48.93|48.63|48.96|48.66|48.98|48.68|48.93|48.63|13
1724858300000|2024-08-28 15:18:20|48.97|48.67|48.92|48.62|48.97|48.67|48.89|48.59|12
1724858310000|2024-08-28 15:18:30|48.91|48.61|48.92|48.62|48.94|48.64|48.91|48.61|12
1724858320000|2024-08-28 15:18:40|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1724858330000|2024-08-28 15:18:50|48.91|48.61|48.94|48.64|48.95|48.65|48.91|48.61|8
1724858340000|2024-08-28 15:19:00|48.95|48.65|48.91|48.61|48.95|48.65|48.91|48.61|6
1724858350000|2024-08-28 15:19:10|48.9|48.6|48.89|48.59|48.9|48.6|48.86|48.56|20
1724858360000|2024-08-28 15:19:20|48.9|48.6|48.86|48.56|48.92|48.62|48.86|48.56|21
1724858370000|2024-08-28 15:19:30|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|15
1724858380000|2024-08-28 15:19:40|48.85|48.55|48.84|48.54|48.87|48.57|48.83|48.53|15
1724858390000|2024-08-28 15:19:50|48.85|48.55|48.87|48.57|48.88|48.58|48.85|48.55|5
1724858400000|2024-08-28 15:20:00|48.88|48.58|48.8|48.5|48.88|48.58|48.8|48.5|22
1724858410000|2024-08-28 15:20:10|48.81|48.51|48.73|48.43|48.81|48.51|48.71|48.41|19
1724858420000|2024-08-28 15:20:20|48.72|48.42|48.71|48.41|48.76|48.46|48.7|48.4|14
1724858430000|2024-08-28 15:20:30|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|14
1724858440000|2024-08-28 15:20:40|48.7|48.4|48.7|48.4|48.71|48.41|48.67|48.37|21
1724858450000|2024-08-28 15:20:50|48.71|48.41|48.76|48.46|48.76|48.46|48.71|48.41|19
1724858460000|2024-08-28 15:21:00|48.75|48.45|48.75|48.45|48.75|48.45|48.7|48.4|21
1724858470000|2024-08-28 15:21:10|48.74|48.44|48.75|48.45|48.79|48.49|48.74|48.44|15
1724858480000|2024-08-28 15:21:20|48.76|48.46|48.73|48.43|48.77|48.47|48.73|48.43|23
1724858490000|2024-08-28 15:21:30|48.74|48.44|48.79|48.49|48.79|48.49|48.74|48.44|15
1724858500000|2024-08-28 15:21:40|48.81|48.51|48.83|48.53|48.85|48.55|48.81|48.51|11
1724858510000|2024-08-28 15:21:50|48.82|48.52|48.83|48.53|48.83|48.53|48.8|48.5|7
1724858520000|2024-08-28 15:22:00|48.84|48.54|48.88|48.58|48.88|48.58|48.84|48.54|11
1724858530000|2024-08-28 15:22:10|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|9
1724858540000|2024-08-28 15:22:20|48.9|48.6|48.96|48.66|48.96|48.66|48.9|48.6|8
1724858550000|2024-08-28 15:22:30|48.95|48.65|48.95|48.65|48.96|48.66|48.93|48.63|15
1724858560000|2024-08-28 15:22:40|48.96|48.66|48.96|48.66|48.96|48.66|48.92|48.62|14
1724858570000|2024-08-28 15:22:50|48.95|48.65|48.92|48.62|48.96|48.66|48.92|48.62|14
1724858580000|2024-08-28 15:23:00|48.93|48.63|48.95|48.65|48.96|48.66|48.91|48.61|7
1724858590000|2024-08-28 15:23:10|48.96|48.66|48.96|48.66|48.97|48.67|48.94|48.64|11
1724858600000|2024-08-28 15:23:20|48.97|48.67|48.99|48.69|49|48.7|48.96|48.66|10
1724858610000|2024-08-28 15:23:30|49|48.7|49.01|48.71|49.01|48.71|48.98|48.68|14
1724858620000|2024-08-28 15:23:40|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|8
1724858630000|2024-08-28 15:23:50|49.03|48.73|48.96|48.66|49.03|48.73|48.96|48.66|9
1724858640000|2024-08-28 15:24:00|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1724858650000|2024-08-28 15:24:10|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|7
1724858660000|2024-08-28 15:24:20|48.94|48.64|48.95|48.65|48.96|48.66|48.93|48.63|8
1724858670000|2024-08-28 15:24:30|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|6
1724858680000|2024-08-28 15:24:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724858690000|2024-08-28 15:24:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724858700000|2024-08-28 15:25:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1724858710000|2024-08-28 15:25:10|48.98|48.68|49|48.7|49|48.7|48.97|48.67|7
1724858720000|2024-08-28 15:25:20|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|8
1724858730000|2024-08-28 15:25:30|48.99|48.69|49.04|48.74|49.05|48.75|48.98|48.68|12
1724858740000|2024-08-28 15:25:40|49.05|48.75|49.06|48.76|49.06|48.76|49.03|48.73|10
1724858750000|2024-08-28 15:25:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1724858760000|2024-08-28 15:26:00|49.04|48.74|49.08|48.78|49.08|48.78|49.03|48.73|12
1724858770000|2024-08-28 15:26:10|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|18
1724858780000|2024-08-28 15:26:20|49.09|48.79|49.08|48.78|49.1|48.8|49.07|48.77|8
1724858790000|2024-08-28 15:26:30|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|7
1724858800000|2024-08-28 15:26:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724858810000|2024-08-28 15:26:50|49.07|48.77|49.06|48.76|49.07|48.77|49.03|48.73|13
1724858820000|2024-08-28 15:27:00|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1724858830000|2024-08-28 15:27:10|49.07|48.77|49.06|48.76|49.1|48.8|49.06|48.76|10
1724858840000|2024-08-28 15:27:20|49.07|48.77|49.05|48.75|49.07|48.77|49.03|48.73|9
1724858850000|2024-08-28 15:27:30|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|14
1724858860000|2024-08-28 15:27:40|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|9
1724858870000|2024-08-28 15:27:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1724858880000|2024-08-28 15:28:00|49.07|48.77|49.06|48.76|49.09|48.79|49.06|48.76|8
1724858890000|2024-08-28 15:28:10|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|6
1724858900000|2024-08-28 15:28:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1724858910000|2024-08-28 15:28:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724858920000|2024-08-28 15:28:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1724858930000|2024-08-28 15:28:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1724858940000|2024-08-28 15:29:00|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|4
1724858950000|2024-08-28 15:29:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|9
1724858960000|2024-08-28 15:29:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1724858970000|2024-08-28 15:29:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|4
1724858980000|2024-08-28 15:29:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1724859000000|2024-08-28 15:30:00|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|8
1724859010000|2024-08-28 15:30:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|8
1724859020000|2024-08-28 15:30:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724859030000|2024-08-28 15:30:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724859040000|2024-08-28 15:30:40|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|5
1724859050000|2024-08-28 15:30:50|49.16|48.86|49.13|48.83|49.16|48.86|49.12|48.82|8
1724859060000|2024-08-28 15:31:00|49.12|48.82|49.04|48.74|49.12|48.82|49.04|48.74|7
1724859070000|2024-08-28 15:31:10|49.03|48.73|48.99|48.69|49.03|48.73|48.98|48.68|20
1724859080000|2024-08-28 15:31:20|48.98|48.68|48.97|48.67|49|48.7|48.92|48.62|16
1724859090000|2024-08-28 15:31:30|48.96|48.66|48.94|48.64|48.96|48.66|48.92|48.62|9
1724859100000|2024-08-28 15:31:40|48.95|48.65|48.97|48.67|48.99|48.69|48.94|48.64|11
1724859110000|2024-08-28 15:31:50|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|8
1724859120000|2024-08-28 15:32:00|48.98|48.68|48.93|48.63|49|48.7|48.93|48.63|16
1724859130000|2024-08-28 15:32:10|48.94|48.64|48.88|48.58|48.94|48.64|48.88|48.58|19
1724859140000|2024-08-28 15:32:20|48.87|48.57|48.87|48.57|48.91|48.61|48.87|48.57|12
1724859150000|2024-08-28 15:32:30|48.88|48.58|48.84|48.54|48.88|48.58|48.82|48.52|15
1724859160000|2024-08-28 15:32:40|48.85|48.55|48.86|48.56|48.89|48.59|48.85|48.55|10
1724859170000|2024-08-28 15:32:50|48.85|48.55|48.87|48.57|48.88|48.58|48.84|48.54|13
1724859180000|2024-08-28 15:33:00|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|18
1724859190000|2024-08-28 15:33:10|48.94|48.64|48.9|48.6|48.95|48.65|48.9|48.6|15
1724859200000|2024-08-28 15:33:20|48.91|48.61|48.91|48.61|48.96|48.66|48.91|48.61|15
1724859210000|2024-08-28 15:33:30|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|5
1724859220000|2024-08-28 15:33:40|48.9|48.6|48.88|48.58|48.9|48.6|48.87|48.57|15
1724859230000|2024-08-28 15:33:50|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|6
1724859240000|2024-08-28 15:34:00|48.85|48.55|48.8|48.5|48.85|48.55|48.8|48.5|9
1724859250000|2024-08-28 15:34:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724859260000|2024-08-28 15:34:20|48.76|48.46|48.73|48.43|48.77|48.47|48.72|48.42|6
1724859270000|2024-08-28 15:34:30|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|6
1724859280000|2024-08-28 15:34:40|48.68|48.38|48.7|48.4|48.71|48.41|48.68|48.38|6
1724859290000|2024-08-28 15:34:50|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|6
1724859300000|2024-08-28 15:35:00|48.74|48.44|48.73|48.43|48.76|48.46|48.72|48.42|11
1724859310000|2024-08-28 15:35:10|48.72|48.42|48.68|48.38|48.73|48.43|48.68|48.38|6
1724859320000|2024-08-28 15:35:20|48.67|48.37|48.65|48.35|48.68|48.38|48.64|48.34|8
1724859330000|2024-08-28 15:35:30|48.64|48.34|48.65|48.35|48.65|48.35|48.6|48.3|10
1724859340000|2024-08-28 15:35:40|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|4
1724859350000|2024-08-28 15:35:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|7
1724859360000|2024-08-28 15:36:00|48.71|48.41|48.7|48.4|48.75|48.45|48.7|48.4|11
1724859370000|2024-08-28 15:36:10|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|10
1724859380000|2024-08-28 15:36:20|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|7
1724859390000|2024-08-28 15:36:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724859400000|2024-08-28 15:36:40|48.78|48.48|48.74|48.44|48.78|48.48|48.73|48.43|6
1724859410000|2024-08-28 15:36:50|48.75|48.45|48.7|48.4|48.75|48.45|48.7|48.4|7
1724859420000|2024-08-28 15:37:00|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|3
1724859430000|2024-08-28 15:37:10|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|5
1724859440000|2024-08-28 15:37:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724859450000|2024-08-28 15:37:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724859460000|2024-08-28 15:37:40|48.79|48.49|48.8|48.5|48.82|48.52|48.78|48.48|13
1724859470000|2024-08-28 15:37:50|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1724859480000|2024-08-28 15:38:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724859490000|2024-08-28 15:38:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1724859500000|2024-08-28 15:38:20|48.83|48.53|48.86|48.56|48.86|48.56|48.8|48.5|11
1724859510000|2024-08-28 15:38:30|48.85|48.55|48.82|48.52|48.86|48.56|48.82|48.52|9
1724859520000|2024-08-28 15:38:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1724859530000|2024-08-28 15:38:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1724859540000|2024-08-28 15:39:00|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1724859550000|2024-08-28 15:39:10|48.84|48.54|48.85|48.55|48.87|48.57|48.83|48.53|14
1724859560000|2024-08-28 15:39:20|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|6
1724859570000|2024-08-28 15:39:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724859580000|2024-08-28 15:39:40|48.86|48.56|48.84|48.54|48.86|48.56|48.83|48.53|5
1724859590000|2024-08-28 15:39:50|48.83|48.53|48.85|48.55|48.86|48.56|48.83|48.53|6
1724859600000|2024-08-28 15:40:00|48.86|48.56|48.81|48.51|48.86|48.56|48.81|48.51|12
1724859610000|2024-08-28 15:40:10|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|10
1724859620000|2024-08-28 15:40:20|48.82|48.52|48.86|48.56|48.87|48.57|48.82|48.52|7
1724859630000|2024-08-28 15:40:30|48.87|48.57|48.83|48.53|48.87|48.57|48.81|48.51|22
1724859640000|2024-08-28 15:40:40|48.84|48.54|48.82|48.52|48.85|48.55|48.82|48.52|4
1724859650000|2024-08-28 15:40:50|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|5
1724859660000|2024-08-28 15:41:00|48.8|48.5|48.85|48.55|48.85|48.55|48.8|48.5|11
1724859670000|2024-08-28 15:41:10|48.86|48.56|48.84|48.54|48.86|48.56|48.82|48.52|16
1724859680000|2024-08-28 15:41:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724859690000|2024-08-28 15:41:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724859700000|2024-08-28 15:41:40|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1724859710000|2024-08-28 15:41:50|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1724859720000|2024-08-28 15:42:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724859730000|2024-08-28 15:42:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724859740000|2024-08-28 15:42:20|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|4
1724859750000|2024-08-28 15:42:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724859760000|2024-08-28 15:42:40|48.87|48.57|48.84|48.54|48.87|48.57|48.83|48.53|6
1724859770000|2024-08-28 15:42:50|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|5
1724859780000|2024-08-28 15:43:00|48.81|48.51|48.86|48.56|48.86|48.56|48.81|48.51|6
1724859790000|2024-08-28 15:43:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724859800000|2024-08-28 15:43:20|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|6
1724859810000|2024-08-28 15:43:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724859820000|2024-08-28 15:43:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724859830000|2024-08-28 15:43:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1724859840000|2024-08-28 15:44:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724859850000|2024-08-28 15:44:10|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|9
1724859860000|2024-08-28 15:44:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1724859870000|2024-08-28 15:44:30|48.8|48.5|48.76|48.46|48.81|48.51|48.76|48.46|8
1724859880000|2024-08-28 15:44:40|48.75|48.45|48.74|48.44|48.75|48.45|48.72|48.42|8
1724859890000|2024-08-28 15:44:50|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|7
1724859900000|2024-08-28 15:45:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|6
1724859910000|2024-08-28 15:45:10|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|4
1724859920000|2024-08-28 15:45:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|8
1724859930000|2024-08-28 15:45:30|48.79|48.49|48.73|48.43|48.79|48.49|48.73|48.43|6
1724859940000|2024-08-28 15:45:40|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1724859950000|2024-08-28 15:45:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724859960000|2024-08-28 15:46:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724859970000|2024-08-28 15:46:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724859980000|2024-08-28 15:46:20|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724859990000|2024-08-28 15:46:30|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|4
1724860000000|2024-08-28 15:46:40|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1724860010000|2024-08-28 15:46:50|48.6|48.3|48.63|48.33|48.63|48.33|48.59|48.29|8
1724860020000|2024-08-28 15:47:00|48.64|48.34|48.57|48.27|48.64|48.34|48.57|48.27|7
1724860030000|2024-08-28 15:47:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|4
1724860040000|2024-08-28 15:47:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724860050000|2024-08-28 15:47:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724860070000|2024-08-28 15:47:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724860080000|2024-08-28 15:48:00|48.62|48.32|48.63|48.33|48.65|48.35|48.61|48.31|8
1724860090000|2024-08-28 15:48:10|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1724860100000|2024-08-28 15:48:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724860110000|2024-08-28 15:48:30|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1724860120000|2024-08-28 15:48:40|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724860130000|2024-08-28 15:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724860140000|2024-08-28 15:49:00|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724860160000|2024-08-28 15:49:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724860170000|2024-08-28 15:49:30|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|4
1724860180000|2024-08-28 15:49:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724860190000|2024-08-28 15:49:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724860200000|2024-08-28 15:50:00|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|8
1724860210000|2024-08-28 15:50:10|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|7
1724860220000|2024-08-28 15:50:20|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|4
1724860230000|2024-08-28 15:50:30|48.73|48.43|48.71|48.41|48.74|48.44|48.71|48.41|5
1724860240000|2024-08-28 15:50:40|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|12
1724860250000|2024-08-28 15:50:50|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1724860260000|2024-08-28 15:51:00|48.72|48.42|48.74|48.44|48.75|48.45|48.72|48.42|11
1724860270000|2024-08-28 15:51:10|48.75|48.45|48.75|48.45|48.75|48.45|48.72|48.42|10
1724860280000|2024-08-28 15:51:20|48.74|48.44|48.77|48.47|48.78|48.48|48.74|48.44|7
1724860290000|2024-08-28 15:51:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1724860300000|2024-08-28 15:51:40|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|4
1724860310000|2024-08-28 15:51:50|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|4
1724860320000|2024-08-28 15:52:00|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|7
1724860330000|2024-08-28 15:52:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|7
1724860340000|2024-08-28 15:52:20|48.83|48.53|48.85|48.55|48.86|48.56|48.83|48.53|9
1724860350000|2024-08-28 15:52:30|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|4
1724860360000|2024-08-28 15:52:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724860370000|2024-08-28 15:52:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1724860380000|2024-08-28 15:53:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1724860390000|2024-08-28 15:53:10|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|9
1724860400000|2024-08-28 15:53:20|48.88|48.58|48.89|48.59|48.91|48.61|48.88|48.58|6
1724860410000|2024-08-28 15:53:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724860420000|2024-08-28 15:53:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724860430000|2024-08-28 15:53:50|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|5
1724860440000|2024-08-28 15:54:00|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|9
1724860450000|2024-08-28 15:54:10|48.93|48.63|48.91|48.61|48.94|48.64|48.9|48.6|9
1724860460000|2024-08-28 15:54:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1724860470000|2024-08-28 15:54:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1724860480000|2024-08-28 15:54:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1724860490000|2024-08-28 15:54:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724860500000|2024-08-28 15:55:00|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|4
1724860510000|2024-08-28 15:55:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724860520000|2024-08-28 15:55:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724860530000|2024-08-28 15:55:30|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1724860540000|2024-08-28 15:55:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724860550000|2024-08-28 15:55:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724860560000|2024-08-28 15:56:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724860570000|2024-08-28 15:56:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724860580000|2024-08-28 15:56:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724860600000|2024-08-28 15:56:40|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|2
1724860610000|2024-08-28 15:56:50|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1724860640000|2024-08-28 15:57:20|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1724860650000|2024-08-28 15:57:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724860680000|2024-08-28 15:58:00|48.88|48.58|48.9|48.6|48.91|48.61|48.88|48.58|6
1724860690000|2024-08-28 15:58:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724860700000|2024-08-28 15:58:20|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|3
1724860710000|2024-08-28 15:58:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724860720000|2024-08-28 15:58:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724860730000|2024-08-28 15:58:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1724860740000|2024-08-28 15:59:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724860750000|2024-08-28 15:59:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1724860760000|2024-08-28 15:59:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1724860780000|2024-08-28 15:59:40|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1724860790000|2024-08-28 15:59:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724860800000|2024-08-28 16:00:00|48.88|48.58|48.84|48.54|48.88|48.58|48.84|48.54|7
1724860810000|2024-08-28 16:00:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724860820000|2024-08-28 16:00:20|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1724860830000|2024-08-28 16:00:30|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|6
1724860840000|2024-08-28 16:00:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724860850000|2024-08-28 16:00:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724860870000|2024-08-28 16:01:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724860880000|2024-08-28 16:01:20|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|3
1724860890000|2024-08-28 16:01:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724860910000|2024-08-28 16:01:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724860930000|2024-08-28 16:02:10|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|4
1724860940000|2024-08-28 16:02:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|2
1724860950000|2024-08-28 16:02:30|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|8
1724860960000|2024-08-28 16:02:40|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|4
1724860970000|2024-08-28 16:02:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724860980000|2024-08-28 16:03:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|4
1724860990000|2024-08-28 16:03:10|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|9
1724861000000|2024-08-28 16:03:20|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|15
1724861010000|2024-08-28 16:03:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724861020000|2024-08-28 16:03:40|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|6
1724861030000|2024-08-28 16:03:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1724861040000|2024-08-28 16:04:00|48.88|48.58|48.84|48.54|48.88|48.58|48.84|48.54|5
1724861050000|2024-08-28 16:04:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724861060000|2024-08-28 16:04:20|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|5
1724861070000|2024-08-28 16:04:30|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|9
1724861080000|2024-08-28 16:04:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724861090000|2024-08-28 16:04:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1724861100000|2024-08-28 16:05:00|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|5
1724861110000|2024-08-28 16:05:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724861120000|2024-08-28 16:05:20|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|5
1724861130000|2024-08-28 16:05:30|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|9
1724861140000|2024-08-28 16:05:40|48.88|48.58|48.8|48.5|48.89|48.59|48.79|48.49|16
1724861150000|2024-08-28 16:05:50|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|14
1724861160000|2024-08-28 16:06:00|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|6
1724861170000|2024-08-28 16:06:10|48.7|48.4|48.67|48.37|48.7|48.4|48.67|48.37|4
1724861180000|2024-08-28 16:06:20|48.66|48.36|48.59|48.29|48.66|48.36|48.59|48.29|9
1724861190000|2024-08-28 16:06:30|48.6|48.3|48.54|48.24|48.6|48.3|48.52|48.22|16
1724861200000|2024-08-28 16:06:40|48.57|48.27|48.63|48.33|48.63|48.33|48.56|48.26|11
1724861210000|2024-08-28 16:06:50|48.64|48.34|48.67|48.37|48.68|48.38|48.63|48.33|23
1724861220000|2024-08-28 16:07:00|48.68|48.38|48.63|48.33|48.68|48.38|48.62|48.32|15
1724861230000|2024-08-28 16:07:10|48.62|48.32|48.6|48.3|48.62|48.32|48.57|48.27|23
1724861240000|2024-08-28 16:07:20|48.59|48.29|48.66|48.36|48.66|48.36|48.59|48.29|10
1724861250000|2024-08-28 16:07:30|48.65|48.35|48.62|48.32|48.67|48.37|48.61|48.31|20
1724861260000|2024-08-28 16:07:40|48.61|48.31|48.61|48.31|48.63|48.33|48.61|48.31|9
1724861270000|2024-08-28 16:07:50|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|8
1724861280000|2024-08-28 16:08:00|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1724861290000|2024-08-28 16:08:10|48.59|48.29|48.61|48.31|48.62|48.32|48.59|48.29|5
1724861300000|2024-08-28 16:08:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724861310000|2024-08-28 16:08:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|7
1724861320000|2024-08-28 16:08:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|6
1724861330000|2024-08-28 16:08:50|48.57|48.27|48.5|48.2|48.57|48.27|48.49|48.19|11
1724861340000|2024-08-28 16:09:00|48.51|48.21|48.44|48.14|48.51|48.21|48.42|48.12|16
1724861350000|2024-08-28 16:09:10|48.43|48.13|48.48|48.18|48.48|48.18|48.39|48.09|18
1724861360000|2024-08-28 16:09:20|48.47|48.17|48.43|48.13|48.48|48.18|48.41|48.11|18
1724861370000|2024-08-28 16:09:30|48.44|48.14|48.41|48.11|48.45|48.15|48.4|48.1|12
1724861380000|2024-08-28 16:09:40|48.42|48.12|48.43|48.13|48.43|48.13|48.4|48.1|14
1724861390000|2024-08-28 16:09:50|48.42|48.12|48.39|48.09|48.43|48.13|48.38|48.08|19
1724861400000|2024-08-28 16:10:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|15
1724861410000|2024-08-28 16:10:10|48.42|48.12|48.43|48.13|48.44|48.14|48.39|48.09|19
1724861420000|2024-08-28 16:10:20|48.42|48.12|48.41|48.11|48.44|48.14|48.4|48.1|10
1724861430000|2024-08-28 16:10:30|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|11
1724861440000|2024-08-28 16:10:40|48.4|48.1|48.46|48.16|48.46|48.16|48.4|48.1|10
1724861450000|2024-08-28 16:10:50|48.45|48.15|48.45|48.15|48.47|48.17|48.45|48.15|13
1724861460000|2024-08-28 16:11:00|48.46|48.16|48.4|48.1|48.47|48.17|48.4|48.1|17
1724861470000|2024-08-28 16:11:10|48.41|48.11|48.37|48.07|48.41|48.11|48.37|48.07|9
1724861480000|2024-08-28 16:11:20|48.38|48.08|48.32|48.02|48.38|48.08|48.27|47.97|19
1724861490000|2024-08-28 16:11:30|48.31|48.01|48.29|47.99|48.31|48.01|48.27|47.97|22
1724861500000|2024-08-28 16:11:40|48.28|47.98|48.29|47.99|48.31|48.01|48.27|47.97|19
1724861510000|2024-08-28 16:11:50|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|12
1724861520000|2024-08-28 16:12:00|48.3|48|48.33|48.03|48.35|48.05|48.29|47.99|18
1724861530000|2024-08-28 16:12:10|48.32|48.02|48.32|48.02|48.33|48.03|48.29|47.99|11
1724861540000|2024-08-28 16:12:20|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|8
1724861550000|2024-08-28 16:12:30|48.25|47.95|48.27|47.97|48.28|47.98|48.24|47.94|13
1724861560000|2024-08-28 16:12:40|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|11
1724861570000|2024-08-28 16:12:50|48.33|48.03|48.3|48|48.33|48.03|48.28|47.98|13
1724861580000|2024-08-28 16:13:00|48.31|48.01|48.34|48.04|48.35|48.05|48.29|47.99|11
1724861590000|2024-08-28 16:13:10|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|13
1724861600000|2024-08-28 16:13:20|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|6
1724861610000|2024-08-28 16:13:30|48.3|48|48.27|47.97|48.3|48|48.27|47.97|8
1724861620000|2024-08-28 16:13:40|48.28|47.98|48.28|47.98|48.28|47.98|48.26|47.96|9
1724861630000|2024-08-28 16:13:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1724861640000|2024-08-28 16:14:00|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|6
1724861650000|2024-08-28 16:14:10|48.25|47.95|48.22|47.92|48.26|47.96|48.22|47.92|5
1724861660000|2024-08-28 16:14:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|5
1724861670000|2024-08-28 16:14:30|48.2|47.9|48.15|47.85|48.2|47.9|48.1|47.8|13
1724861680000|2024-08-28 16:14:40|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1724861690000|2024-08-28 16:14:50|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|2
1724861700000|2024-08-28 16:15:00|48.09|47.79|48.15|47.85|48.15|47.85|48.09|47.79|10
1724861710000|2024-08-28 16:15:10|48.16|47.86|48.17|47.87|48.18|47.88|48.15|47.85|6
1724861720000|2024-08-28 16:15:20|48.16|47.86|48.05|47.75|48.16|47.86|48.05|47.75|12
1724861730000|2024-08-28 16:15:30|48.04|47.74|48.01|47.71|48.04|47.74|47.97|47.67|11
1724861740000|2024-08-28 16:15:40|48|47.7|48|47.7|48.06|47.76|48|47.7|11
1724861750000|2024-08-28 16:15:50|48.01|47.71|48.01|47.71|48.01|47.71|47.98|47.68|9
1724861760000|2024-08-28 16:16:00|48.04|47.74|48.12|47.82|48.12|47.82|48.04|47.74|9
1724861770000|2024-08-28 16:16:10|48.11|47.81|48.07|47.77|48.12|47.82|48.07|47.77|9
1724861780000|2024-08-28 16:16:20|48.06|47.76|48.08|47.78|48.11|47.81|48.06|47.76|11
1724861790000|2024-08-28 16:16:30|48.09|47.79|48.12|47.82|48.17|47.87|48.09|47.79|12
1724861800000|2024-08-28 16:16:40|48.13|47.83|48.12|47.82|48.14|47.84|48.1|47.8|8
1724861810000|2024-08-28 16:16:50|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1724861820000|2024-08-28 16:17:00|48.1|47.8|48.09|47.79|48.12|47.82|48.09|47.79|8
1724861830000|2024-08-28 16:17:10|48.1|47.8|48.06|47.76|48.11|47.81|48.06|47.76|8
1724861840000|2024-08-28 16:17:20|48.07|47.77|48.09|47.79|48.09|47.79|48.04|47.74|12
1724861850000|2024-08-28 16:17:30|48.07|47.77|48.06|47.76|48.08|47.78|48.04|47.74|11
1724861860000|2024-08-28 16:17:40|48.07|47.77|47.99|47.69|48.07|47.77|47.99|47.69|10
1724861870000|2024-08-28 16:17:50|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|5
1724861880000|2024-08-28 16:18:00|47.96|47.66|47.95|47.65|47.98|47.68|47.91|47.61|14
1724861890000|2024-08-28 16:18:10|47.94|47.64|47.97|47.67|47.97|47.67|47.93|47.63|11
1724861900000|2024-08-28 16:18:20|47.98|47.68|48|47.7|48|47.7|47.97|47.67|7
1724861910000|2024-08-28 16:18:30|47.99|47.69|47.93|47.63|48|47.7|47.93|47.63|9
1724861920000|2024-08-28 16:18:40|47.92|47.62|47.81|47.51|47.92|47.62|47.75|47.45|19
1724861930000|2024-08-28 16:18:50|47.8|47.5|47.82|47.52|47.84|47.54|47.8|47.5|10
1724861940000|2024-08-28 16:19:00|47.81|47.51|47.8|47.5|47.84|47.54|47.79|47.49|13
1724861950000|2024-08-28 16:19:10|47.79|47.49|47.76|47.46|47.8|47.5|47.75|47.45|17
1724861960000|2024-08-28 16:19:20|47.77|47.47|47.7|47.4|47.81|47.51|47.69|47.39|23
1724861970000|2024-08-28 16:19:30|47.69|47.39|47.7|47.4|47.74|47.44|47.67|47.37|23
1724861980000|2024-08-28 16:19:40|47.71|47.41|47.68|47.38|47.71|47.41|47.63|47.33|20
1724861990000|2024-08-28 16:19:50|47.69|47.39|47.72|47.42|47.77|47.47|47.69|47.39|16
1724862000000|2024-08-28 16:20:00|47.75|47.45|47.77|47.47|47.78|47.48|47.72|47.42|21
1724862010000|2024-08-28 16:20:10|47.76|47.46|47.71|47.41|47.77|47.47|47.7|47.4|18
1724862020000|2024-08-28 16:20:20|47.72|47.42|47.65|47.35|47.72|47.42|47.63|47.33|24
1724862030000|2024-08-28 16:20:30|47.64|47.34|47.65|47.35|47.65|47.35|47.59|47.29|21
1724862040000|2024-08-28 16:20:40|47.62|47.32|47.71|47.41|47.71|47.41|47.61|47.31|26
1724862050000|2024-08-28 16:20:50|47.72|47.42|47.74|47.44|47.76|47.46|47.7|47.4|17
1724862060000|2024-08-28 16:21:00|47.75|47.45|47.8|47.5|47.82|47.52|47.75|47.45|16
1724862070000|2024-08-28 16:21:10|47.82|47.52|47.82|47.52|47.86|47.56|47.8|47.5|16
1724862080000|2024-08-28 16:21:20|47.83|47.53|47.81|47.51|47.85|47.55|47.79|47.49|20
1724862090000|2024-08-28 16:21:30|47.8|47.5|47.8|47.5|47.85|47.55|47.8|47.5|18
1724862100000|2024-08-28 16:21:40|47.81|47.51|47.79|47.49|47.82|47.52|47.78|47.48|10
1724862110000|2024-08-28 16:21:50|47.81|47.51|47.77|47.47|47.84|47.54|47.77|47.47|13
1724862120000|2024-08-28 16:22:00|47.78|47.48|47.73|47.43|47.79|47.49|47.72|47.42|16
1724862130000|2024-08-28 16:22:10|47.74|47.44|47.72|47.42|47.76|47.46|47.72|47.42|16
1724862140000|2024-08-28 16:22:20|47.74|47.44|47.71|47.41|47.77|47.47|47.68|47.38|20
1724862150000|2024-08-28 16:22:30|47.72|47.42|47.65|47.35|47.72|47.42|47.65|47.35|20
1724862160000|2024-08-28 16:22:40|47.64|47.34|47.65|47.35|47.66|47.36|47.61|47.31|18
1724862170000|2024-08-28 16:22:50|47.64|47.34|47.69|47.39|47.7|47.4|47.64|47.34|10
1724862180000|2024-08-28 16:23:00|47.7|47.4|47.66|47.36|47.72|47.42|47.66|47.36|15
1724862190000|2024-08-28 16:23:10|47.65|47.35|47.64|47.34|47.65|47.35|47.62|47.32|13
1724862200000|2024-08-28 16:23:20|47.65|47.35|47.68|47.38|47.69|47.39|47.63|47.33|14
1724862210000|2024-08-28 16:23:30|47.69|47.39|47.73|47.43|47.76|47.46|47.69|47.39|16
1724862220000|2024-08-28 16:23:40|47.72|47.42|47.71|47.41|47.72|47.42|47.66|47.36|16
1724862230000|2024-08-28 16:23:50|47.7|47.4|47.74|47.44|47.74|47.44|47.67|47.37|19
1724862240000|2024-08-28 16:24:00|47.73|47.43|47.75|47.45|47.75|47.45|47.72|47.42|13
1724862250000|2024-08-28 16:24:10|47.74|47.44|47.69|47.39|47.74|47.44|47.66|47.36|20
1724862260000|2024-08-28 16:24:20|47.7|47.4|47.74|47.44|47.75|47.45|47.68|47.38|17
1724862270000|2024-08-28 16:24:30|47.73|47.43|47.68|47.38|47.73|47.43|47.68|47.38|14
1724862280000|2024-08-28 16:24:40|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|9
1724862290000|2024-08-28 16:24:50|47.7|47.4|47.67|47.37|47.73|47.43|47.67|47.37|12
1724862300000|2024-08-28 16:25:00|47.66|47.36|47.67|47.37|47.69|47.39|47.65|47.35|18
1724862310000|2024-08-28 16:25:10|47.64|47.34|47.68|47.38|47.72|47.42|47.62|47.32|15
1724862320000|2024-08-28 16:25:20|47.69|47.39|47.66|47.36|47.7|47.4|47.65|47.35|12
1724862330000|2024-08-28 16:25:30|47.65|47.35|47.7|47.4|47.71|47.41|47.64|47.34|16
1724862340000|2024-08-28 16:25:40|47.71|47.41|47.73|47.43|47.75|47.45|47.69|47.39|10
1724862350000|2024-08-28 16:25:50|47.72|47.42|47.69|47.39|47.72|47.42|47.68|47.38|12
1724862360000|2024-08-28 16:26:00|47.68|47.38|47.69|47.39|47.73|47.43|47.67|47.37|18
1724862370000|2024-08-28 16:26:10|47.7|47.4|47.72|47.42|47.77|47.47|47.69|47.39|17
1724862380000|2024-08-28 16:26:20|47.73|47.43|47.78|47.48|47.79|47.49|47.73|47.43|13
1724862390000|2024-08-28 16:26:30|47.8|47.5|47.82|47.52|47.82|47.52|47.77|47.47|10
1724862400000|2024-08-28 16:26:40|47.83|47.53|47.88|47.58|47.88|47.58|47.83|47.53|10
1724862410000|2024-08-28 16:26:50|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|17
1724862420000|2024-08-28 16:27:00|47.91|47.61|47.88|47.58|47.91|47.61|47.85|47.55|17
1724862430000|2024-08-28 16:27:10|47.87|47.57|48.01|47.71|48.01|47.71|47.87|47.57|13
1724862440000|2024-08-28 16:27:20|47.99|47.69|48.03|47.73|48.04|47.74|47.99|47.69|13
1724862450000|2024-08-28 16:27:30|48.04|47.74|48.09|47.79|48.1|47.8|48.04|47.74|11
1724862460000|2024-08-28 16:27:40|48.08|47.78|48.09|47.79|48.11|47.81|48.06|47.76|17
1724862470000|2024-08-28 16:27:50|48.1|47.8|48.12|47.82|48.13|47.83|48.1|47.8|12
1724862480000|2024-08-28 16:28:00|48.13|47.83|48.16|47.86|48.18|47.88|48.13|47.83|20
1724862490000|2024-08-28 16:28:10|48.17|47.87|48.2|47.9|48.21|47.91|48.17|47.87|14
1724862500000|2024-08-28 16:28:20|48.21|47.91|48.13|47.83|48.21|47.91|48.13|47.83|13
1724862510000|2024-08-28 16:28:30|48.14|47.84|48.16|47.86|48.17|47.87|48.13|47.83|16
1724862520000|2024-08-28 16:28:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|6
1724862530000|2024-08-28 16:28:50|48.19|47.89|48.2|47.9|48.21|47.91|48.17|47.87|16
1724862540000|2024-08-28 16:29:00|48.21|47.91|48.25|47.95|48.25|47.95|48.2|47.9|9
1724862550000|2024-08-28 16:29:10|48.24|47.94|48.2|47.9|48.27|47.97|48.18|47.88|22
1724862560000|2024-08-28 16:29:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1724862570000|2024-08-28 16:29:30|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|10
1724862580000|2024-08-28 16:29:40|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1724862590000|2024-08-28 16:29:50|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|5
1724862600000|2024-08-28 16:30:00|48.2|47.9|48.07|47.77|48.2|47.9|48.07|47.77|17
1724862610000|2024-08-28 16:30:10|48.08|47.78|48|47.7|48.08|47.78|48|47.7|17
1724862620000|2024-08-28 16:30:20|48.02|47.72|48|47.7|48.02|47.72|47.98|47.68|9
1724862630000|2024-08-28 16:30:30|47.99|47.69|47.94|47.64|48|47.7|47.93|47.63|15
1724862640000|2024-08-28 16:30:40|47.93|47.63|47.91|47.61|47.96|47.66|47.91|47.61|14
1724862650000|2024-08-28 16:30:50|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|7
1724862660000|2024-08-28 16:31:00|47.93|47.63|47.86|47.56|47.95|47.65|47.86|47.56|10
1724862670000|2024-08-28 16:31:10|47.87|47.57|47.83|47.53|47.88|47.58|47.83|47.53|17
1724862680000|2024-08-28 16:31:20|47.81|47.51|47.75|47.45|47.81|47.51|47.71|47.41|18
1724862690000|2024-08-28 16:31:30|47.74|47.44|47.78|47.48|47.8|47.5|47.73|47.43|23
1724862700000|2024-08-28 16:31:40|47.79|47.49|47.82|47.52|47.82|47.52|47.77|47.47|16
1724862710000|2024-08-28 16:31:50|47.84|47.54|47.85|47.55|47.86|47.56|47.82|47.52|10
1724862720000|2024-08-28 16:32:00|47.86|47.56|47.81|47.51|47.9|47.6|47.81|47.51|11
1724862730000|2024-08-28 16:32:10|47.82|47.52|47.79|47.49|47.82|47.52|47.78|47.48|17
1724862740000|2024-08-28 16:32:20|47.81|47.51|47.66|47.36|47.82|47.52|47.66|47.36|22
1724862750000|2024-08-28 16:32:30|47.65|47.35|47.65|47.35|47.68|47.38|47.65|47.35|16
1724862760000|2024-08-28 16:32:40|47.66|47.36|47.63|47.33|47.68|47.38|47.63|47.33|10
1724862770000|2024-08-28 16:32:50|47.62|47.32|47.7|47.4|47.7|47.4|47.62|47.32|18
1724862780000|2024-08-28 16:33:00|47.71|47.41|47.77|47.47|47.79|47.49|47.71|47.41|22
1724862790000|2024-08-28 16:33:10|47.78|47.48|47.8|47.5|47.84|47.54|47.76|47.46|25
1724862800000|2024-08-28 16:33:20|47.79|47.49|47.75|47.45|47.8|47.5|47.75|47.45|15
1724862810000|2024-08-28 16:33:30|47.76|47.46|47.78|47.48|47.78|47.48|47.74|47.44|21
1724862820000|2024-08-28 16:33:40|47.79|47.49|47.84|47.54|47.84|47.54|47.79|47.49|18
1724862830000|2024-08-28 16:33:50|47.85|47.55|47.83|47.53|47.85|47.55|47.8|47.5|16
1724862840000|2024-08-28 16:34:00|47.85|47.55|47.82|47.52|47.88|47.58|47.82|47.52|17
1724862850000|2024-08-28 16:34:10|47.81|47.51|47.81|47.51|47.87|47.57|47.81|47.51|18
1724862860000|2024-08-28 16:34:20|47.82|47.52|47.8|47.5|47.85|47.55|47.79|47.49|12
1724862870000|2024-08-28 16:34:30|47.79|47.49|47.8|47.5|47.8|47.5|47.77|47.47|24
1724862880000|2024-08-28 16:34:40|47.79|47.49|47.77|47.47|47.8|47.5|47.76|47.46|16
1724862890000|2024-08-28 16:34:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|15
1724862900000|2024-08-28 16:35:00|47.77|47.47|47.74|47.44|47.78|47.48|47.74|47.44|10
1724862910000|2024-08-28 16:35:10|47.75|47.45|47.71|47.41|47.75|47.45|47.7|47.4|8
1724862920000|2024-08-28 16:35:20|47.7|47.4|47.76|47.46|47.77|47.47|47.7|47.4|11
1724862930000|2024-08-28 16:35:30|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|9
1724862940000|2024-08-28 16:35:40|47.72|47.42|47.67|47.37|47.72|47.42|47.66|47.36|9
1724862950000|2024-08-28 16:35:50|47.66|47.36|47.67|47.37|47.68|47.38|47.65|47.35|18
1724862960000|2024-08-28 16:36:00|47.68|47.38|47.68|47.38|47.69|47.39|47.66|47.36|11
1724862970000|2024-08-28 16:36:10|47.69|47.39|47.72|47.42|47.74|47.44|47.69|47.39|9
1724862980000|2024-08-28 16:36:20|47.71|47.41|47.73|47.43|47.74|47.44|47.7|47.4|8
1724862990000|2024-08-28 16:36:30|47.72|47.42|47.71|47.41|47.74|47.44|47.71|47.41|10
1724863000000|2024-08-28 16:36:40|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|5
1724863010000|2024-08-28 16:36:50|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|12
1724863020000|2024-08-28 16:37:00|47.78|47.48|47.71|47.41|47.78|47.48|47.7|47.4|13
1724863030000|2024-08-28 16:37:10|47.72|47.42|47.77|47.47|47.77|47.47|47.72|47.42|10
1724863040000|2024-08-28 16:37:20|47.78|47.48|47.78|47.48|47.79|47.49|47.76|47.46|12
1724863050000|2024-08-28 16:37:30|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|17
1724863060000|2024-08-28 16:37:40|47.76|47.46|47.7|47.4|47.76|47.46|47.7|47.4|9
1724863070000|2024-08-28 16:37:50|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1724863080000|2024-08-28 16:38:00|47.73|47.43|47.76|47.46|47.76|47.46|47.72|47.42|8
1724863090000|2024-08-28 16:38:10|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|17
1724863100000|2024-08-28 16:38:20|47.79|47.49|47.82|47.52|47.83|47.53|47.77|47.47|13
1724863110000|2024-08-28 16:38:30|47.81|47.51|47.85|47.55|47.86|47.56|47.81|47.51|9
1724863120000|2024-08-28 16:38:40|47.86|47.56|47.89|47.59|47.89|47.59|47.85|47.55|12
1724863130000|2024-08-28 16:38:50|47.9|47.6|47.88|47.58|47.91|47.61|47.88|47.58|11
1724863140000|2024-08-28 16:39:00|47.89|47.59|47.91|47.61|47.94|47.64|47.88|47.58|18
1724863150000|2024-08-28 16:39:10|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|8
1724863160000|2024-08-28 16:39:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|18
1724863170000|2024-08-28 16:39:30|47.97|47.67|47.88|47.58|47.97|47.67|47.88|47.58|11
1724863180000|2024-08-28 16:39:40|47.9|47.6|47.89|47.59|47.9|47.6|47.87|47.57|10
1724863190000|2024-08-28 16:39:50|47.9|47.6|47.86|47.56|47.9|47.6|47.85|47.55|13
1724863200000|2024-08-28 16:40:00|47.85|47.55|47.9|47.6|47.9|47.6|47.85|47.55|13
1724863210000|2024-08-28 16:40:10|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|10
1724863220000|2024-08-28 16:40:20|47.88|47.58|47.93|47.63|47.93|47.63|47.88|47.58|14
1724863230000|2024-08-28 16:40:30|47.95|47.65|47.97|47.67|47.97|47.67|47.92|47.62|14
1724863240000|2024-08-28 16:40:40|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|13
1724863250000|2024-08-28 16:40:50|47.95|47.65|47.91|47.61|47.95|47.65|47.89|47.59|12
1724863260000|2024-08-28 16:41:00|47.9|47.6|47.94|47.64|47.94|47.64|47.88|47.58|15
1724863270000|2024-08-28 16:41:10|47.95|47.65|47.92|47.62|47.95|47.65|47.9|47.6|17
1724863280000|2024-08-28 16:41:20|47.93|47.63|47.92|47.62|47.96|47.66|47.92|47.62|13
1724863290000|2024-08-28 16:41:30|47.93|47.63|47.91|47.61|47.96|47.66|47.9|47.6|14
1724863300000|2024-08-28 16:41:40|47.9|47.6|47.88|47.58|47.91|47.61|47.87|47.57|15
1724863310000|2024-08-28 16:41:50|47.89|47.59|47.93|47.63|47.93|47.63|47.89|47.59|7
1724863320000|2024-08-28 16:42:00|47.95|47.65|47.86|47.56|47.95|47.65|47.85|47.55|22
1724863330000|2024-08-28 16:42:10|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|6
1724863340000|2024-08-28 16:42:20|47.83|47.53|47.88|47.58|47.89|47.59|47.82|47.52|19
1724863350000|2024-08-28 16:42:30|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|8
1724863360000|2024-08-28 16:42:40|47.91|47.61|47.84|47.54|47.91|47.61|47.83|47.53|17
1724863370000|2024-08-28 16:42:50|47.85|47.55|47.79|47.49|47.85|47.55|47.79|47.49|11
1724863380000|2024-08-28 16:43:00|47.8|47.5|47.84|47.54|47.86|47.56|47.79|47.49|11
1724863390000|2024-08-28 16:43:10|47.85|47.55|47.85|47.55|47.86|47.56|47.83|47.53|19
1724863400000|2024-08-28 16:43:20|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|8
1724863410000|2024-08-28 16:43:30|47.89|47.59|47.91|47.61|47.92|47.62|47.89|47.59|9
1724863420000|2024-08-28 16:43:40|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|13
1724863430000|2024-08-28 16:43:50|47.96|47.66|47.91|47.61|47.96|47.66|47.91|47.61|6
1724863440000|2024-08-28 16:44:00|47.92|47.62|47.95|47.65|47.96|47.66|47.91|47.61|12
1724863450000|2024-08-28 16:44:10|47.97|47.67|47.95|47.65|47.97|47.67|47.94|47.64|15
1724863460000|2024-08-28 16:44:20|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|9
1724863470000|2024-08-28 16:44:30|47.97|47.67|48|47.7|48|47.7|47.97|47.67|13
1724863480000|2024-08-28 16:44:40|48.01|47.71|47.99|47.69|48.02|47.72|47.99|47.69|7
1724863490000|2024-08-28 16:44:50|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|6
1724863500000|2024-08-28 16:45:00|48.02|47.72|48.08|47.78|48.08|47.78|48.01|47.71|23
1724863510000|2024-08-28 16:45:10|48.07|47.77|48.1|47.8|48.1|47.8|48.06|47.76|12
1724863520000|2024-08-28 16:45:20|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|17
1724863530000|2024-08-28 16:45:30|48.1|47.8|48.16|47.86|48.16|47.86|48.1|47.8|8
1724863540000|2024-08-28 16:45:40|48.15|47.85|48.07|47.77|48.16|47.86|48.07|47.77|17
1724863550000|2024-08-28 16:45:50|48.08|47.78|48.02|47.72|48.08|47.78|48|47.7|14
1724863560000|2024-08-28 16:46:00|48.01|47.71|48.01|47.71|48.02|47.72|47.99|47.69|18
1724863570000|2024-08-28 16:46:10|48|47.7|48|47.7|48|47.7|47.98|47.68|11
1724863580000|2024-08-28 16:46:20|47.99|47.69|48.03|47.73|48.04|47.74|47.99|47.69|13
1724863590000|2024-08-28 16:46:30|48.04|47.74|48.08|47.78|48.08|47.78|48|47.7|17
1724863600000|2024-08-28 16:46:40|48.07|47.77|48.05|47.75|48.07|47.77|48.04|47.74|11
1724863610000|2024-08-28 16:46:50|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|4
1724863620000|2024-08-28 16:47:00|48.11|47.81|48.1|47.8|48.15|47.85|48.1|47.8|15
1724863630000|2024-08-28 16:47:10|48.11|47.81|48.1|47.8|48.11|47.81|48.08|47.78|6
1724863640000|2024-08-28 16:47:20|48.09|47.79|48.08|47.78|48.1|47.8|48.07|47.77|15
1724863650000|2024-08-28 16:47:30|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|12
1724863660000|2024-08-28 16:47:40|48.11|47.81|48.1|47.8|48.13|47.83|48.1|47.8|9
1724863670000|2024-08-28 16:47:50|48.11|47.81|48.18|47.88|48.18|47.88|48.11|47.81|11
1724863680000|2024-08-28 16:48:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|12
1724863690000|2024-08-28 16:48:10|48.19|47.89|48.15|47.85|48.21|47.91|48.15|47.85|19
1724863700000|2024-08-28 16:48:20|48.13|47.83|48.14|47.84|48.15|47.85|48.11|47.81|14
1724863710000|2024-08-28 16:48:30|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|11
1724863720000|2024-08-28 16:48:40|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|12
1724863730000|2024-08-28 16:48:50|48.1|47.8|48.1|47.8|48.12|47.82|48.1|47.8|8
1724863740000|2024-08-28 16:49:00|48.11|47.81|48.1|47.8|48.11|47.81|48.08|47.78|15
1724863750000|2024-08-28 16:49:10|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|12
1724863760000|2024-08-28 16:49:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|13
1724863770000|2024-08-28 16:49:30|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|12
1724863780000|2024-08-28 16:49:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|8
1724863790000|2024-08-28 16:49:50|48.07|47.77|48.01|47.71|48.07|47.77|48.01|47.71|12
1724863800000|2024-08-28 16:50:00|48.02|47.72|48.05|47.75|48.06|47.76|48.01|47.71|18
1724863810000|2024-08-28 16:50:10|48.06|47.76|48.14|47.84|48.15|47.85|48.05|47.75|16
1724863820000|2024-08-28 16:50:20|48.15|47.85|48.13|47.83|48.16|47.86|48.1|47.8|16
1724863830000|2024-08-28 16:50:30|48.12|47.82|48.1|47.8|48.15|47.85|48.1|47.8|14
1724863840000|2024-08-28 16:50:40|48.11|47.81|48.25|47.95|48.25|47.95|48.11|47.81|20
1724863850000|2024-08-28 16:50:50|48.24|47.94|48.26|47.96|48.27|47.97|48.23|47.93|19
1724863860000|2024-08-28 16:51:00|48.27|47.97|48.31|48.01|48.34|48.04|48.27|47.97|18
1724863870000|2024-08-28 16:51:10|48.3|48|48.25|47.95|48.3|48|48.22|47.92|20
1724863880000|2024-08-28 16:51:20|48.24|47.94|48.27|47.97|48.3|48|48.24|47.94|23
1724863890000|2024-08-28 16:51:30|48.26|47.96|48.3|48|48.32|48.02|48.26|47.96|18
1724863900000|2024-08-28 16:51:40|48.31|48.01|48.27|47.97|48.31|48.01|48.26|47.96|17
1724863910000|2024-08-28 16:51:50|48.26|47.96|48.26|47.96|48.26|47.96|48.24|47.94|13
1724863920000|2024-08-28 16:52:00|48.25|47.95|48.28|47.98|48.3|48|48.25|47.95|12
1724863930000|2024-08-28 16:52:10|48.27|47.97|48.26|47.96|48.28|47.98|48.24|47.94|14
1724863940000|2024-08-28 16:52:20|48.27|47.97|48.31|48.01|48.36|48.06|48.24|47.94|24
1724863950000|2024-08-28 16:52:30|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|7
1724863960000|2024-08-28 16:52:40|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|9
1724863970000|2024-08-28 16:52:50|48.31|48.01|48.4|48.1|48.4|48.1|48.31|48.01|12
1724863980000|2024-08-28 16:53:00|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|8
1724863990000|2024-08-28 16:53:10|48.41|48.11|48.49|48.19|48.49|48.19|48.41|48.11|15
1724864000000|2024-08-28 16:53:20|48.48|48.18|48.5|48.2|48.52|48.22|48.48|48.18|10
1724864010000|2024-08-28 16:53:30|48.51|48.21|48.49|48.19|48.52|48.22|48.48|48.18|21
1724864020000|2024-08-28 16:53:40|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|16
1724864030000|2024-08-28 16:53:50|48.54|48.24|48.55|48.25|48.56|48.26|48.53|48.23|13
1724864040000|2024-08-28 16:54:00|48.54|48.24|48.55|48.25|48.55|48.25|48.51|48.21|16
1724864050000|2024-08-28 16:54:10|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|6
1724864060000|2024-08-28 16:54:20|48.53|48.23|48.51|48.21|48.54|48.24|48.51|48.21|13
1724864070000|2024-08-28 16:54:30|48.52|48.22|48.47|48.17|48.52|48.22|48.47|48.17|20
1724864080000|2024-08-28 16:54:40|48.46|48.16|48.46|48.16|48.48|48.18|48.45|48.15|22
1724864090000|2024-08-28 16:54:50|48.47|48.17|48.46|48.16|48.48|48.18|48.45|48.15|18
1724864100000|2024-08-28 16:55:00|48.47|48.17|48.46|48.16|48.49|48.19|48.44|48.14|13
1724864110000|2024-08-28 16:55:10|48.47|48.17|48.48|48.18|48.49|48.19|48.46|48.16|10
1724864120000|2024-08-28 16:55:20|48.49|48.19|48.56|48.26|48.57|48.27|48.49|48.19|17
1724864130000|2024-08-28 16:55:30|48.55|48.25|48.59|48.29|48.59|48.29|48.53|48.23|19
1724864140000|2024-08-28 16:55:40|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|14
1724864150000|2024-08-28 16:55:50|48.63|48.33|48.67|48.37|48.67|48.37|48.61|48.31|22
1724864160000|2024-08-28 16:56:00|48.66|48.36|48.68|48.38|48.7|48.4|48.64|48.34|22
1724864170000|2024-08-28 16:56:10|48.69|48.39|48.62|48.32|48.7|48.4|48.62|48.32|18
1724864180000|2024-08-28 16:56:20|48.63|48.33|48.63|48.33|48.66|48.36|48.62|48.32|18
1724864190000|2024-08-28 16:56:30|48.62|48.32|48.66|48.36|48.68|48.38|48.62|48.32|15
1724864200000|2024-08-28 16:56:40|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|5
1724864210000|2024-08-28 16:56:50|48.62|48.32|48.62|48.32|48.64|48.34|48.62|48.32|7
1724864220000|2024-08-28 16:57:00|48.61|48.31|48.67|48.37|48.68|48.38|48.61|48.31|17
1724864230000|2024-08-28 16:57:10|48.66|48.36|48.61|48.31|48.67|48.37|48.61|48.31|13
1724864240000|2024-08-28 16:57:20|48.62|48.32|48.68|48.38|48.69|48.39|48.61|48.31|16
1724864250000|2024-08-28 16:57:30|48.7|48.4|48.69|48.39|48.71|48.41|48.68|48.38|14
1724864260000|2024-08-28 16:57:40|48.67|48.37|48.71|48.41|48.71|48.41|48.66|48.36|14
1724864270000|2024-08-28 16:57:50|48.72|48.42|48.71|48.41|48.73|48.43|48.7|48.4|15
1724864280000|2024-08-28 16:58:00|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|14
1724864290000|2024-08-28 16:58:10|48.76|48.46|48.74|48.44|48.77|48.47|48.71|48.41|14
1724864300000|2024-08-28 16:58:20|48.75|48.45|48.77|48.47|48.78|48.48|48.74|48.44|20
1724864310000|2024-08-28 16:58:30|48.76|48.46|48.77|48.47|48.77|48.47|48.73|48.43|11
1724864320000|2024-08-28 16:58:40|48.76|48.46|48.75|48.45|48.77|48.47|48.73|48.43|18
1724864330000|2024-08-28 16:58:50|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|13
1724864340000|2024-08-28 16:59:00|48.78|48.48|48.77|48.47|48.79|48.49|48.75|48.45|15
1724864350000|2024-08-28 16:59:10|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|13
1724864360000|2024-08-28 16:59:20|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|12
1724864370000|2024-08-28 16:59:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|9
1724864380000|2024-08-28 16:59:40|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|13
1724864390000|2024-08-28 16:59:50|48.77|48.47|48.76|48.46|48.77|48.47|48.74|48.44|7
1724864400000|2024-08-28 17:00:00|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|11
1724864410000|2024-08-28 17:00:10|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|12
1724864420000|2024-08-28 17:00:20|48.72|48.42|48.72|48.42|48.73|48.43|48.7|48.4|12
1724864430000|2024-08-28 17:00:30|48.71|48.41|48.76|48.46|48.76|48.46|48.71|48.41|13
1724864440000|2024-08-28 17:00:40|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|11
1724864450000|2024-08-28 17:00:50|48.82|48.52|48.81|48.51|48.85|48.55|48.8|48.5|14
1724864460000|2024-08-28 17:01:00|48.79|48.49|48.81|48.51|48.85|48.55|48.79|48.49|15
1724864470000|2024-08-28 17:01:10|48.82|48.52|48.77|48.47|48.82|48.52|48.77|48.47|16
1724864480000|2024-08-28 17:01:20|48.76|48.46|48.77|48.47|48.78|48.48|48.75|48.45|17
1724864490000|2024-08-28 17:01:30|48.76|48.46|48.74|48.44|48.78|48.48|48.74|48.44|16
1724864500000|2024-08-28 17:01:40|48.75|48.45|48.74|48.44|48.76|48.46|48.73|48.43|12
1724864510000|2024-08-28 17:01:50|48.75|48.45|48.76|48.46|48.76|48.46|48.73|48.43|20
1724864520000|2024-08-28 17:02:00|48.75|48.45|48.69|48.39|48.76|48.46|48.68|48.38|19
1724864530000|2024-08-28 17:02:10|48.7|48.4|48.75|48.45|48.75|48.45|48.69|48.39|14
1724864540000|2024-08-28 17:02:20|48.76|48.46|48.8|48.5|48.8|48.5|48.74|48.44|15
1724864550000|2024-08-28 17:02:30|48.79|48.49|48.74|48.44|48.8|48.5|48.72|48.42|19
1724864560000|2024-08-28 17:02:40|48.73|48.43|48.74|48.44|48.75|48.45|48.71|48.41|22
1724864570000|2024-08-28 17:02:50|48.75|48.45|48.75|48.45|48.75|48.45|48.72|48.42|12
1724864580000|2024-08-28 17:03:00|48.76|48.46|48.75|48.45|48.78|48.48|48.73|48.43|21
1724864590000|2024-08-28 17:03:10|48.74|48.44|48.69|48.39|48.75|48.45|48.67|48.37|27
1724864600000|2024-08-28 17:03:20|48.7|48.4|48.75|48.45|48.76|48.46|48.69|48.39|28
1724864610000|2024-08-28 17:03:30|48.76|48.46|48.75|48.45|48.78|48.48|48.74|48.44|10
1724864620000|2024-08-28 17:03:40|48.76|48.46|48.73|48.43|48.76|48.46|48.72|48.42|20
1724864630000|2024-08-28 17:03:50|48.72|48.42|48.71|48.41|48.74|48.44|48.71|48.41|14
1724864640000|2024-08-28 17:04:00|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|11
1724864650000|2024-08-28 17:04:10|48.73|48.43|48.67|48.37|48.73|48.43|48.65|48.35|22
1724864660000|2024-08-28 17:04:20|48.66|48.36|48.68|48.38|48.7|48.4|48.66|48.36|21
1724864670000|2024-08-28 17:04:30|48.69|48.39|48.67|48.37|48.7|48.4|48.66|48.36|13
1724864680000|2024-08-28 17:04:40|48.68|48.38|48.62|48.32|48.68|48.38|48.61|48.31|16
1724864690000|2024-08-28 17:04:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724864700000|2024-08-28 17:05:00|48.61|48.31|48.62|48.32|48.62|48.32|48.57|48.27|16
1724864710000|2024-08-28 17:05:10|48.61|48.31|48.65|48.35|48.66|48.36|48.6|48.3|17
1724864720000|2024-08-28 17:05:20|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|15
1724864730000|2024-08-28 17:05:30|48.66|48.36|48.66|48.36|48.67|48.37|48.64|48.34|17
1724864740000|2024-08-28 17:05:40|48.65|48.35|48.64|48.34|48.67|48.37|48.64|48.34|15
1724864750000|2024-08-28 17:05:50|48.63|48.33|48.67|48.37|48.68|48.38|48.63|48.33|14
1724864760000|2024-08-28 17:06:00|48.68|48.38|48.69|48.39|48.69|48.39|48.65|48.35|24
1724864770000|2024-08-28 17:06:10|48.7|48.4|48.65|48.35|48.7|48.4|48.65|48.35|14
1724864780000|2024-08-28 17:06:20|48.66|48.36|48.7|48.4|48.7|48.4|48.65|48.35|10
1724864790000|2024-08-28 17:06:30|48.71|48.41|48.72|48.42|48.75|48.45|48.71|48.41|14
1724864800000|2024-08-28 17:06:40|48.73|48.43|48.68|48.38|48.73|48.43|48.68|48.38|15
1724864810000|2024-08-28 17:06:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|10
1724864820000|2024-08-28 17:07:00|48.71|48.41|48.75|48.45|48.76|48.46|48.71|48.41|20
1724864830000|2024-08-28 17:07:10|48.74|48.44|48.75|48.45|48.77|48.47|48.74|48.44|14
1724864840000|2024-08-28 17:07:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1724864850000|2024-08-28 17:07:30|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|16
1724864860000|2024-08-28 17:07:40|48.79|48.49|48.79|48.49|48.81|48.51|48.78|48.48|13
1724864870000|2024-08-28 17:07:50|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|14
1724864880000|2024-08-28 17:08:00|48.82|48.52|48.86|48.56|48.86|48.56|48.82|48.52|12
1724864890000|2024-08-28 17:08:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|5
1724864900000|2024-08-28 17:08:20|48.9|48.6|48.89|48.59|48.91|48.61|48.88|48.58|10
1724864910000|2024-08-28 17:08:30|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|13
1724864920000|2024-08-28 17:08:40|48.88|48.58|48.86|48.56|48.89|48.59|48.82|48.52|21
1724864930000|2024-08-28 17:08:50|48.87|48.57|48.83|48.53|48.87|48.57|48.82|48.52|12
1724864940000|2024-08-28 17:09:00|48.82|48.52|48.85|48.55|48.87|48.57|48.82|48.52|17
1724864950000|2024-08-28 17:09:10|48.86|48.56|48.85|48.55|48.87|48.57|48.83|48.53|20
1724864960000|2024-08-28 17:09:20|48.86|48.56|48.87|48.57|48.87|48.57|48.84|48.54|21
1724864970000|2024-08-28 17:09:30|48.88|48.58|48.89|48.59|48.91|48.61|48.87|48.57|16
1724864980000|2024-08-28 17:09:40|48.9|48.6|48.91|48.61|48.93|48.63|48.9|48.6|10
1724864990000|2024-08-28 17:09:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|8
1724865000000|2024-08-28 17:10:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1724865010000|2024-08-28 17:10:10|48.91|48.61|48.88|48.58|48.91|48.61|48.87|48.57|16
1724865020000|2024-08-28 17:10:20|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|12
1724865030000|2024-08-28 17:10:30|48.87|48.57|48.83|48.53|48.88|48.58|48.83|48.53|13
1724865040000|2024-08-28 17:10:40|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|21
1724865050000|2024-08-28 17:10:50|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|14
1724865060000|2024-08-28 17:11:00|48.85|48.55|48.81|48.51|48.85|48.55|48.81|48.51|8
1724865070000|2024-08-28 17:11:10|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|10
1724865080000|2024-08-28 17:11:20|48.8|48.5|48.82|48.52|48.83|48.53|48.79|48.49|13
1724865090000|2024-08-28 17:11:30|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|8
1724865100000|2024-08-28 17:11:40|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|17
1724865110000|2024-08-28 17:11:50|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|13
1724865120000|2024-08-28 17:12:00|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|16
1724865130000|2024-08-28 17:12:10|48.85|48.55|48.84|48.54|48.86|48.56|48.83|48.53|14
1724865140000|2024-08-28 17:12:20|48.83|48.53|48.8|48.5|48.84|48.54|48.79|48.49|14
1724865150000|2024-08-28 17:12:30|48.81|48.51|48.81|48.51|48.81|48.51|48.79|48.49|10
1724865160000|2024-08-28 17:12:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1724865170000|2024-08-28 17:12:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724865180000|2024-08-28 17:13:00|48.82|48.52|48.84|48.54|48.86|48.56|48.82|48.52|15
1724865190000|2024-08-28 17:13:10|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|11
1724865200000|2024-08-28 17:13:20|48.81|48.51|48.8|48.5|48.82|48.52|48.79|48.49|10
1724865210000|2024-08-28 17:13:30|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|9
1724865220000|2024-08-28 17:13:40|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|12
1724865230000|2024-08-28 17:13:50|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|8
1724865240000|2024-08-28 17:14:00|48.82|48.52|48.88|48.58|48.88|48.58|48.82|48.52|9
1724865250000|2024-08-28 17:14:10|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|13
1724865260000|2024-08-28 17:14:20|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|13
1724865270000|2024-08-28 17:14:30|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|8
1724865280000|2024-08-28 17:14:40|48.85|48.55|48.83|48.53|48.85|48.55|48.82|48.52|11
1724865290000|2024-08-28 17:14:50|48.84|48.54|48.83|48.53|48.85|48.55|48.82|48.52|6
1724865300000|2024-08-28 17:15:00|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1724865310000|2024-08-28 17:15:10|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1724865320000|2024-08-28 17:15:20|48.79|48.49|48.78|48.48|48.8|48.5|48.77|48.47|22
1724865330000|2024-08-28 17:15:30|48.79|48.49|48.77|48.47|48.8|48.5|48.76|48.46|18
1724865340000|2024-08-28 17:15:40|48.78|48.48|48.76|48.46|48.78|48.48|48.75|48.45|11
1724865350000|2024-08-28 17:15:50|48.77|48.47|48.76|48.46|48.78|48.48|48.74|48.44|16
1724865360000|2024-08-28 17:16:00|48.77|48.47|48.71|48.41|48.78|48.48|48.71|48.41|17
1724865370000|2024-08-28 17:16:10|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|7
1724865380000|2024-08-28 17:16:20|48.7|48.4|48.66|48.36|48.7|48.4|48.65|48.35|19
1724865390000|2024-08-28 17:16:30|48.67|48.37|48.61|48.31|48.67|48.37|48.59|48.29|16
1724865400000|2024-08-28 17:16:40|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|8
1724865410000|2024-08-28 17:16:50|48.6|48.3|48.64|48.34|48.65|48.35|48.6|48.3|10
1724865420000|2024-08-28 17:17:00|48.63|48.33|48.62|48.32|48.65|48.35|48.62|48.32|16
1724865430000|2024-08-28 17:17:10|48.61|48.31|48.62|48.32|48.63|48.33|48.6|48.3|10
1724865440000|2024-08-28 17:17:20|48.63|48.33|48.62|48.32|48.66|48.36|48.61|48.31|19
1724865450000|2024-08-28 17:17:30|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|12
1724865460000|2024-08-28 17:17:40|48.63|48.33|48.63|48.33|48.66|48.36|48.62|48.32|9
1724865470000|2024-08-28 17:17:50|48.64|48.34|48.67|48.37|48.69|48.39|48.64|48.34|14
1724865480000|2024-08-28 17:18:00|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|16
1724865490000|2024-08-28 17:18:10|48.66|48.36|48.6|48.3|48.67|48.37|48.6|48.3|13
1724865500000|2024-08-28 17:18:20|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|8
1724865510000|2024-08-28 17:18:30|48.66|48.36|48.71|48.41|48.71|48.41|48.66|48.36|12
1724865520000|2024-08-28 17:18:40|48.72|48.42|48.71|48.41|48.78|48.48|48.71|48.41|19
1724865530000|2024-08-28 17:18:50|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|13
1724865540000|2024-08-28 17:19:00|48.69|48.39|48.75|48.45|48.76|48.46|48.68|48.38|17
1724865550000|2024-08-28 17:19:10|48.73|48.43|48.69|48.39|48.74|48.44|48.68|48.38|16
1724865560000|2024-08-28 17:19:20|48.7|48.4|48.72|48.42|48.73|48.43|48.69|48.39|11
1724865570000|2024-08-28 17:19:30|48.73|48.43|48.74|48.44|48.77|48.47|48.73|48.43|13
1724865580000|2024-08-28 17:19:40|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|12
1724865590000|2024-08-28 17:19:50|48.76|48.46|48.74|48.44|48.76|48.46|48.72|48.42|17
1724865600000|2024-08-28 17:20:00|48.75|48.45|48.72|48.42|48.76|48.46|48.7|48.4|14
1724865610000|2024-08-28 17:20:10|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|10
1724865620000|2024-08-28 17:20:20|48.71|48.41|48.68|48.38|48.71|48.41|48.67|48.37|12
1724865630000|2024-08-28 17:20:30|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|13
1724865640000|2024-08-28 17:20:40|48.69|48.39|48.66|48.36|48.7|48.4|48.66|48.36|15
1724865650000|2024-08-28 17:20:50|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|5
1724865660000|2024-08-28 17:21:00|48.66|48.36|48.61|48.31|48.66|48.36|48.6|48.3|10
1724865670000|2024-08-28 17:21:10|48.62|48.32|48.61|48.31|48.63|48.33|48.6|48.3|16
1724865680000|2024-08-28 17:21:20|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|14
1724865690000|2024-08-28 17:21:30|48.58|48.28|48.52|48.22|48.58|48.28|48.51|48.21|16
1724865700000|2024-08-28 17:21:40|48.54|48.24|48.53|48.23|48.57|48.27|48.53|48.23|17
1724865710000|2024-08-28 17:21:50|48.52|48.22|48.56|48.26|48.57|48.27|48.52|48.22|14
1724865720000|2024-08-28 17:22:00|48.57|48.27|48.53|48.23|48.57|48.27|48.52|48.22|13
1724865730000|2024-08-28 17:22:10|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|9
1724865740000|2024-08-28 17:22:20|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|8
1724865750000|2024-08-28 17:22:30|48.52|48.22|48.55|48.25|48.58|48.28|48.51|48.21|13
1724865760000|2024-08-28 17:22:40|48.56|48.26|48.54|48.24|48.57|48.27|48.54|48.24|15
1724865770000|2024-08-28 17:22:50|48.55|48.25|48.55|48.25|48.55|48.25|48.53|48.23|12
1724865780000|2024-08-28 17:23:00|48.56|48.26|48.52|48.22|48.57|48.27|48.51|48.21|16
1724865790000|2024-08-28 17:23:10|48.53|48.23|48.52|48.22|48.53|48.23|48.51|48.21|8
1724865800000|2024-08-28 17:23:20|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|14
1724865810000|2024-08-28 17:23:30|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1724865820000|2024-08-28 17:23:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|6
1724865830000|2024-08-28 17:23:50|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|9
1724865840000|2024-08-28 17:24:00|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|7
1724865850000|2024-08-28 17:24:10|48.56|48.26|48.55|48.25|48.57|48.27|48.54|48.24|14
1724865860000|2024-08-28 17:24:20|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|17
1724865870000|2024-08-28 17:24:30|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|5
1724865880000|2024-08-28 17:24:40|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1724865890000|2024-08-28 17:24:50|48.54|48.24|48.58|48.28|48.58|48.28|48.54|48.24|5
1724865900000|2024-08-28 17:25:00|48.57|48.27|48.57|48.27|48.58|48.28|48.55|48.25|13
1724865910000|2024-08-28 17:25:10|48.58|48.28|48.6|48.3|48.6|48.3|48.56|48.26|9
1724865920000|2024-08-28 17:25:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|9
1724865930000|2024-08-28 17:25:30|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|6
1724865940000|2024-08-28 17:25:40|48.59|48.29|48.58|48.28|48.6|48.3|48.57|48.27|17
1724865950000|2024-08-28 17:25:50|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|11
1724865960000|2024-08-28 17:26:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|7
1724865970000|2024-08-28 17:26:10|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|11
1724865980000|2024-08-28 17:26:20|48.56|48.26|48.57|48.27|48.57|48.27|48.53|48.23|21
1724865990000|2024-08-28 17:26:30|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|12
1724866000000|2024-08-28 17:26:40|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|12
1724866010000|2024-08-28 17:26:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|7
1724866020000|2024-08-28 17:27:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724866030000|2024-08-28 17:27:10|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|10
1724866040000|2024-08-28 17:27:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724866050000|2024-08-28 17:27:30|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1724866060000|2024-08-28 17:27:40|48.63|48.33|48.65|48.35|48.66|48.36|48.62|48.32|13
1724866070000|2024-08-28 17:27:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724866080000|2024-08-28 17:28:00|48.65|48.35|48.63|48.33|48.66|48.36|48.62|48.32|16
1724866090000|2024-08-28 17:28:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|11
1724866100000|2024-08-28 17:28:20|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|9
1724866110000|2024-08-28 17:28:30|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|7
1724866120000|2024-08-28 17:28:40|48.59|48.29|48.58|48.28|48.6|48.3|48.56|48.26|16
1724866130000|2024-08-28 17:28:50|48.57|48.27|48.56|48.26|48.58|48.28|48.55|48.25|15
1724866140000|2024-08-28 17:29:00|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|14
1724866150000|2024-08-28 17:29:10|48.55|48.25|48.51|48.21|48.56|48.26|48.5|48.2|9
1724866160000|2024-08-28 17:29:20|48.5|48.2|48.51|48.21|48.53|48.23|48.5|48.2|6
1724866170000|2024-08-28 17:29:30|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|4
1724866180000|2024-08-28 17:29:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724866200000|2024-08-28 17:30:00|48.53|48.23|48.53|48.23|48.53|48.23|48.51|48.21|7
1724866210000|2024-08-28 17:30:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|13
1724866220000|2024-08-28 17:30:20|48.58|48.28|48.6|48.3|48.6|48.3|48.57|48.27|9
1724866230000|2024-08-28 17:30:30|48.61|48.31|48.6|48.3|48.61|48.31|48.58|48.28|11
1724866240000|2024-08-28 17:30:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1724866250000|2024-08-28 17:30:50|48.62|48.32|48.62|48.32|48.65|48.35|48.61|48.31|13
1724866260000|2024-08-28 17:31:00|48.61|48.31|48.64|48.34|48.65|48.35|48.61|48.31|19
1724866270000|2024-08-28 17:31:10|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|17
1724866280000|2024-08-28 17:31:20|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|13
1724866290000|2024-08-28 17:31:30|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|17
1724866300000|2024-08-28 17:31:40|48.68|48.38|48.68|48.38|48.7|48.4|48.67|48.37|9
1724866310000|2024-08-28 17:31:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724866320000|2024-08-28 17:32:00|48.66|48.36|48.64|48.34|48.67|48.37|48.64|48.34|12
1724866330000|2024-08-28 17:32:10|48.65|48.35|48.61|48.31|48.66|48.36|48.6|48.3|11
1724866340000|2024-08-28 17:32:20|48.6|48.3|48.6|48.3|48.62|48.32|48.6|48.3|6
1724866350000|2024-08-28 17:32:30|48.61|48.31|48.62|48.32|48.64|48.34|48.61|48.31|8
1724866360000|2024-08-28 17:32:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|14
1724866370000|2024-08-28 17:32:50|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|14
1724866380000|2024-08-28 17:33:00|48.63|48.33|48.59|48.29|48.63|48.33|48.59|48.29|9
1724866390000|2024-08-28 17:33:10|48.6|48.3|48.57|48.27|48.62|48.32|48.57|48.27|17
1724866400000|2024-08-28 17:33:20|48.58|48.28|48.52|48.22|48.58|48.28|48.51|48.21|17
1724866410000|2024-08-28 17:33:30|48.53|48.23|48.52|48.22|48.54|48.24|48.52|48.22|4
1724866420000|2024-08-28 17:33:40|48.51|48.21|48.5|48.2|48.52|48.22|48.5|48.2|14
1724866430000|2024-08-28 17:33:50|48.49|48.19|48.47|48.17|48.5|48.2|48.45|48.15|19
1724866440000|2024-08-28 17:34:00|48.48|48.18|48.41|48.11|48.48|48.18|48.38|48.08|23
1724866450000|2024-08-28 17:34:10|48.39|48.09|48.42|48.12|48.42|48.12|48.38|48.08|14
1724866460000|2024-08-28 17:34:20|48.41|48.11|48.45|48.15|48.46|48.16|48.41|48.11|20
1724866470000|2024-08-28 17:34:30|48.44|48.14|48.49|48.19|48.49|48.19|48.44|48.14|13
1724866480000|2024-08-28 17:34:40|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|14
1724866490000|2024-08-28 17:34:50|48.5|48.2|48.5|48.2|48.51|48.21|48.48|48.18|10
1724866500000|2024-08-28 17:35:00|48.49|48.19|48.5|48.2|48.52|48.22|48.49|48.19|14
1724866510000|2024-08-28 17:35:10|48.51|48.21|48.55|48.25|48.57|48.27|48.49|48.19|17
1724866520000|2024-08-28 17:35:20|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|8
1724866530000|2024-08-28 17:35:30|48.59|48.29|48.59|48.29|48.59|48.29|48.57|48.27|9
1724866540000|2024-08-28 17:35:40|48.58|48.28|48.57|48.27|48.6|48.3|48.55|48.25|14
1724866550000|2024-08-28 17:35:50|48.58|48.28|48.58|48.28|48.6|48.3|48.57|48.27|11
1724866560000|2024-08-28 17:36:00|48.59|48.29|48.59|48.29|48.6|48.3|48.56|48.26|15
1724866570000|2024-08-28 17:36:10|48.58|48.28|48.57|48.27|48.6|48.3|48.57|48.27|14
1724866580000|2024-08-28 17:36:20|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|8
1724866590000|2024-08-28 17:36:30|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|15
1724866600000|2024-08-28 17:36:40|48.59|48.29|48.61|48.31|48.62|48.32|48.58|48.28|11
1724866610000|2024-08-28 17:36:50|48.6|48.3|48.63|48.33|48.65|48.35|48.59|48.29|9
1724866620000|2024-08-28 17:37:00|48.64|48.34|48.62|48.32|48.66|48.36|48.62|48.32|19
1724866630000|2024-08-28 17:37:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|10
1724866640000|2024-08-28 17:37:20|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|13
1724866650000|2024-08-28 17:37:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|16
1724866660000|2024-08-28 17:37:40|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|11
1724866670000|2024-08-28 17:37:50|48.68|48.38|48.7|48.4|48.7|48.4|48.67|48.37|13
1724866680000|2024-08-28 17:38:00|48.69|48.39|48.74|48.44|48.74|48.44|48.69|48.39|10
1724866690000|2024-08-28 17:38:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1724866700000|2024-08-28 17:38:20|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|5
1724866710000|2024-08-28 17:38:30|48.71|48.41|48.77|48.47|48.77|48.47|48.71|48.41|8
1724866720000|2024-08-28 17:38:40|48.76|48.46|48.72|48.42|48.77|48.47|48.72|48.42|17
1724866730000|2024-08-28 17:38:50|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|15
1724866740000|2024-08-28 17:39:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|6
1724866750000|2024-08-28 17:39:10|48.72|48.42|48.72|48.42|48.74|48.44|48.72|48.42|5
1724866760000|2024-08-28 17:39:20|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|15
1724866770000|2024-08-28 17:39:30|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|12
1724866780000|2024-08-28 17:39:40|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|7
1724866790000|2024-08-28 17:39:50|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|12
1724866800000|2024-08-28 17:40:00|48.67|48.37|48.63|48.33|48.68|48.38|48.62|48.32|16
1724866810000|2024-08-28 17:40:10|48.65|48.35|48.68|48.38|48.68|48.38|48.64|48.34|18
1724866820000|2024-08-28 17:40:20|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|11
1724866830000|2024-08-28 17:40:30|48.67|48.37|48.65|48.35|48.68|48.38|48.65|48.35|3
1724866840000|2024-08-28 17:40:40|48.64|48.34|48.66|48.36|48.68|48.38|48.64|48.34|11
1724866850000|2024-08-28 17:40:50|48.65|48.35|48.66|48.36|48.66|48.36|48.63|48.33|6
1724866860000|2024-08-28 17:41:00|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|14
1724866870000|2024-08-28 17:41:10|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|8
1724866880000|2024-08-28 17:41:20|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|10
1724866890000|2024-08-28 17:41:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724866900000|2024-08-28 17:41:40|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|8
1724866910000|2024-08-28 17:41:50|48.77|48.47|48.76|48.46|48.79|48.49|48.76|48.46|16
1724866920000|2024-08-28 17:42:00|48.77|48.47|48.75|48.45|48.78|48.48|48.74|48.44|16
1724866930000|2024-08-28 17:42:10|48.76|48.46|48.72|48.42|48.76|48.46|48.71|48.41|10
1724866940000|2024-08-28 17:42:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|9
1724866950000|2024-08-28 17:42:30|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|9
1724866960000|2024-08-28 17:42:40|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|11
1724866970000|2024-08-28 17:42:50|48.7|48.4|48.71|48.41|48.72|48.42|48.7|48.4|6
1724866980000|2024-08-28 17:43:00|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|5
1724866990000|2024-08-28 17:43:10|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|11
1724867000000|2024-08-28 17:43:20|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|8
1724867010000|2024-08-28 17:43:30|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|5
1724867020000|2024-08-28 17:43:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|5
1724867030000|2024-08-28 17:43:50|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|12
1724867040000|2024-08-28 17:44:00|48.7|48.4|48.76|48.46|48.76|48.46|48.7|48.4|8
1724867050000|2024-08-28 17:44:10|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|10
1724867060000|2024-08-28 17:44:20|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|11
1724867070000|2024-08-28 17:44:30|48.76|48.46|48.75|48.45|48.76|48.46|48.73|48.43|11
1724867080000|2024-08-28 17:44:40|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|20
1724867100000|2024-08-28 17:45:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|6
1724867110000|2024-08-28 17:45:10|48.73|48.43|48.7|48.4|48.73|48.43|48.69|48.39|11
1724867120000|2024-08-28 17:45:20|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|15
1724867130000|2024-08-28 17:45:30|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|10
1724867140000|2024-08-28 17:45:40|48.67|48.37|48.66|48.36|48.69|48.39|48.66|48.36|18
1724867150000|2024-08-28 17:45:50|48.67|48.37|48.67|48.37|48.67|48.37|48.65|48.35|7
1724867160000|2024-08-28 17:46:00|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|8
1724867170000|2024-08-28 17:46:10|48.68|48.38|48.62|48.32|48.69|48.39|48.62|48.32|11
1724867180000|2024-08-28 17:46:20|48.61|48.31|48.63|48.33|48.65|48.35|48.61|48.31|10
1724867190000|2024-08-28 17:46:30|48.64|48.34|48.62|48.32|48.64|48.34|48.6|48.3|12
1724867200000|2024-08-28 17:46:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|10
1724867210000|2024-08-28 17:46:50|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|6
1724867220000|2024-08-28 17:47:00|48.63|48.33|48.65|48.35|48.67|48.37|48.63|48.33|14
1724867230000|2024-08-28 17:47:10|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|14
1724867240000|2024-08-28 17:47:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|5
1724867250000|2024-08-28 17:47:30|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724867260000|2024-08-28 17:47:40|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|6
1724867270000|2024-08-28 17:47:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724867280000|2024-08-28 17:48:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724867290000|2024-08-28 17:48:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724867300000|2024-08-28 17:48:20|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|3
1724867310000|2024-08-28 17:48:30|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724867320000|2024-08-28 17:48:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724867330000|2024-08-28 17:48:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724867340000|2024-08-28 17:49:00|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1724867350000|2024-08-28 17:49:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724867360000|2024-08-28 17:49:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724867370000|2024-08-28 17:49:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724867400000|2024-08-28 17:50:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724867410000|2024-08-28 17:50:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724867420000|2024-08-28 17:50:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724867440000|2024-08-28 17:50:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724867450000|2024-08-28 17:50:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724867460000|2024-08-28 17:51:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724867470000|2024-08-28 17:51:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724867480000|2024-08-28 17:51:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724867490000|2024-08-28 17:51:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724867500000|2024-08-28 17:51:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724867510000|2024-08-28 17:51:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1724867520000|2024-08-28 17:52:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724867530000|2024-08-28 17:52:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724867540000|2024-08-28 17:52:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724867550000|2024-08-28 17:52:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724867560000|2024-08-28 17:52:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1724867570000|2024-08-28 17:52:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724867580000|2024-08-28 17:53:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724867590000|2024-08-28 17:53:10|48.54|48.24|48.47|48.17|48.54|48.24|48.47|48.17|3
1724867600000|2024-08-28 17:53:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1724867610000|2024-08-28 17:53:30|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1724867620000|2024-08-28 17:53:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1724867630000|2024-08-28 17:53:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1724867640000|2024-08-28 17:54:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1724867650000|2024-08-28 17:54:10|48.41|48.11|48.38|48.08|48.41|48.11|48.37|48.07|7
1724867660000|2024-08-28 17:54:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1724867670000|2024-08-28 17:54:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1724867680000|2024-08-28 17:54:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1724867690000|2024-08-28 17:54:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1724867700000|2024-08-28 17:55:00|48.39|48.09|48.38|48.08|48.41|48.11|48.38|48.08|14
1724867710000|2024-08-28 17:55:10|48.36|48.06|48.32|48.02|48.36|48.06|48.32|48.02|13
1724867720000|2024-08-28 17:55:20|48.33|48.03|48.37|48.07|48.38|48.08|48.32|48.02|11
1724867730000|2024-08-28 17:55:30|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|12
1724867740000|2024-08-28 17:55:40|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|12
1724867750000|2024-08-28 17:55:50|48.38|48.08|48.36|48.06|48.39|48.09|48.35|48.05|14
1724867760000|2024-08-28 17:56:00|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|5
1724867770000|2024-08-28 17:56:10|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|14
1724867780000|2024-08-28 17:56:20|48.38|48.08|48.32|48.02|48.39|48.09|48.32|48.02|15
1724867790000|2024-08-28 17:56:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|8
1724867800000|2024-08-28 17:56:40|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|10
1724867810000|2024-08-28 17:56:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1724867820000|2024-08-28 17:57:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1724867830000|2024-08-28 17:57:10|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|9
1724867840000|2024-08-28 17:57:20|48.3|48|48.29|47.99|48.32|48.02|48.29|47.99|8
1724867850000|2024-08-28 17:57:30|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|13
1724867860000|2024-08-28 17:57:40|48.31|48.01|48.23|47.93|48.31|48.01|48.22|47.92|18
1724867870000|2024-08-28 17:57:50|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|14
1724867880000|2024-08-28 17:58:00|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|21
1724867890000|2024-08-28 17:58:10|48.21|47.91|48.22|47.92|48.22|47.92|48.19|47.89|13
1724867900000|2024-08-28 17:58:20|48.23|47.93|48.23|47.93|48.23|47.93|48.2|47.9|11
1724867910000|2024-08-28 17:58:30|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|11
1724867920000|2024-08-28 17:58:40|48.25|47.95|48.22|47.92|48.26|47.96|48.21|47.91|10
1724867930000|2024-08-28 17:58:50|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|8
1724867940000|2024-08-28 17:59:00|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|20
1724867950000|2024-08-28 17:59:10|48.21|47.91|48.21|47.91|48.21|47.91|48.19|47.89|8
1724867960000|2024-08-28 17:59:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|8
1724867970000|2024-08-28 17:59:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|9
1724867980000|2024-08-28 17:59:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|9
1724867990000|2024-08-28 17:59:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1724868000000|2024-08-28 18:00:00|48.2|47.9|48.18|47.88|48.21|47.91|48.17|47.87|19
1724868010000|2024-08-28 18:00:10|48.17|47.87|48.17|47.87|48.19|47.89|48.15|47.85|15
1724868020000|2024-08-28 18:00:20|48.18|47.88|48.21|47.91|48.21|47.91|48.17|47.87|12
1724868030000|2024-08-28 18:00:30|48.19|47.89|48.17|47.87|48.2|47.9|48.16|47.86|18
1724868040000|2024-08-28 18:00:40|48.16|47.86|48.11|47.81|48.18|47.88|48.1|47.8|17
1724868050000|2024-08-28 18:00:50|48.09|47.79|48.13|47.83|48.14|47.84|48.09|47.79|14
1724868060000|2024-08-28 18:01:00|48.14|47.84|48.18|47.88|48.19|47.89|48.13|47.83|12
1724868070000|2024-08-28 18:01:10|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|16
1724868080000|2024-08-28 18:01:20|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|16
1724868090000|2024-08-28 18:01:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|12
1724868100000|2024-08-28 18:01:40|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|18
1724868110000|2024-08-28 18:01:50|48.19|47.89|48.19|47.89|48.21|47.91|48.19|47.89|9
1724868120000|2024-08-28 18:02:00|48.2|47.9|48.22|47.92|48.22|47.92|48.17|47.87|14
1724868130000|2024-08-28 18:02:10|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|8
1724868140000|2024-08-28 18:02:20|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|6
1724868150000|2024-08-28 18:02:30|48.21|47.91|48.22|47.92|48.25|47.95|48.21|47.91|12
1724868160000|2024-08-28 18:02:40|48.23|47.93|48.25|47.95|48.26|47.96|48.22|47.92|8
1724868170000|2024-08-28 18:02:50|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|6
1724868180000|2024-08-28 18:03:00|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|10
1724868190000|2024-08-28 18:03:10|48.19|47.89|48.17|47.87|48.21|47.91|48.16|47.86|22
1724868200000|2024-08-28 18:03:20|48.14|47.84|48.18|47.88|48.18|47.88|48.13|47.83|18
1724868210000|2024-08-28 18:03:30|48.17|47.87|48.13|47.83|48.18|47.88|48.13|47.83|22
1724868220000|2024-08-28 18:03:40|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|7
1724868230000|2024-08-28 18:03:50|48.13|47.83|48.17|47.87|48.18|47.88|48.12|47.82|19
1724868240000|2024-08-28 18:04:00|48.18|47.88|48.17|47.87|48.18|47.88|48.15|47.85|18
1724868250000|2024-08-28 18:04:10|48.18|47.88|48.17|47.87|48.18|47.88|48.14|47.84|18
1724868260000|2024-08-28 18:04:20|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|4
1724868270000|2024-08-28 18:04:30|48.19|47.89|48.19|47.89|48.19|47.89|48.16|47.86|22
1724868280000|2024-08-28 18:04:40|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|13
1724868290000|2024-08-28 18:04:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1724868300000|2024-08-28 18:05:00|48.19|47.89|48.17|47.87|48.2|47.9|48.16|47.86|12
1724868310000|2024-08-28 18:05:10|48.18|47.88|48.2|47.9|48.22|47.92|48.17|47.87|15
1724868320000|2024-08-28 18:05:20|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|10
1724868330000|2024-08-28 18:05:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1724868340000|2024-08-28 18:05:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1724868350000|2024-08-28 18:05:50|48.25|47.95|48.27|47.97|48.29|47.99|48.25|47.95|16
1724868360000|2024-08-28 18:06:00|48.28|47.98|48.27|47.97|48.28|47.98|48.22|47.92|19
1724868370000|2024-08-28 18:06:10|48.28|47.98|48.24|47.94|48.29|47.99|48.23|47.93|17
1724868380000|2024-08-28 18:06:20|48.25|47.95|48.25|47.95|48.26|47.96|48.23|47.93|12
1724868390000|2024-08-28 18:06:30|48.26|47.96|48.27|47.97|48.28|47.98|48.25|47.95|15
1724868400000|2024-08-28 18:06:40|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|13
1724868410000|2024-08-28 18:06:50|48.23|47.93|48.22|47.92|48.25|47.95|48.22|47.92|8
1724868420000|2024-08-28 18:07:00|48.21|47.91|48.19|47.89|48.23|47.93|48.18|47.88|14
1724868430000|2024-08-28 18:07:10|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|16
1724868440000|2024-08-28 18:07:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1724868450000|2024-08-28 18:07:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1724868460000|2024-08-28 18:07:40|48.26|47.96|48.29|47.99|48.31|48.01|48.26|47.96|16
1724868470000|2024-08-28 18:07:50|48.3|48|48.25|47.95|48.3|48|48.25|47.95|8
1724868480000|2024-08-28 18:08:00|48.26|47.96|48.18|47.88|48.26|47.96|48.18|47.88|12
1724868490000|2024-08-28 18:08:10|48.17|47.87|48.2|47.9|48.2|47.9|48.16|47.86|18
1724868500000|2024-08-28 18:08:20|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|21
1724868510000|2024-08-28 18:08:30|48.18|47.88|48.19|47.89|48.2|47.9|48.17|47.87|21
1724868520000|2024-08-28 18:08:40|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|15
1724868530000|2024-08-28 18:08:50|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|9
1724868540000|2024-08-28 18:09:00|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|9
1724868550000|2024-08-28 18:09:10|48.26|47.96|48.26|47.96|48.27|47.97|48.24|47.94|16
1724868560000|2024-08-28 18:09:20|48.25|47.95|48.25|47.95|48.27|47.97|48.25|47.95|9
1724868570000|2024-08-28 18:09:30|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|11
1724868580000|2024-08-28 18:09:40|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|8
1724868590000|2024-08-28 18:09:50|48.31|48.01|48.33|48.03|48.36|48.06|48.31|48.01|15
1724868600000|2024-08-28 18:10:00|48.34|48.04|48.33|48.03|48.35|48.05|48.31|48.01|12
1724868610000|2024-08-28 18:10:10|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|9
1724868620000|2024-08-28 18:10:20|48.33|48.03|48.33|48.03|48.37|48.07|48.32|48.02|14
1724868630000|2024-08-28 18:10:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|11
1724868640000|2024-08-28 18:10:40|48.34|48.04|48.4|48.1|48.4|48.1|48.34|48.04|12
1724868650000|2024-08-28 18:10:50|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|19
1724868660000|2024-08-28 18:11:00|48.39|48.09|48.41|48.11|48.41|48.11|48.38|48.08|15
1724868670000|2024-08-28 18:11:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1724868680000|2024-08-28 18:11:20|48.4|48.1|48.39|48.09|48.42|48.12|48.39|48.09|18
1724868690000|2024-08-28 18:11:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|13
1724868700000|2024-08-28 18:11:40|48.37|48.07|48.36|48.06|48.38|48.08|48.35|48.05|11
1724868710000|2024-08-28 18:11:50|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|12
1724868720000|2024-08-28 18:12:00|48.36|48.06|48.43|48.13|48.43|48.13|48.36|48.06|13
1724868730000|2024-08-28 18:12:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1724868740000|2024-08-28 18:12:20|48.44|48.14|48.45|48.15|48.48|48.18|48.44|48.14|15
1724868750000|2024-08-28 18:12:30|48.46|48.16|48.48|48.18|48.48|48.18|48.44|48.14|21
1724868760000|2024-08-28 18:12:40|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|15
1724868770000|2024-08-28 18:12:50|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|8
1724868780000|2024-08-28 18:13:00|48.41|48.11|48.42|48.12|48.42|48.12|48.4|48.1|8
1724868790000|2024-08-28 18:13:10|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|6
1724868800000|2024-08-28 18:13:20|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|6
1724868810000|2024-08-28 18:13:30|48.46|48.16|48.44|48.14|48.46|48.16|48.42|48.12|8
1724868820000|2024-08-28 18:13:40|48.43|48.13|48.41|48.11|48.43|48.13|48.4|48.1|9
1724868830000|2024-08-28 18:13:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|9
1724868840000|2024-08-28 18:14:00|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|7
1724868850000|2024-08-28 18:14:10|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|7
1724868860000|2024-08-28 18:14:20|48.44|48.14|48.37|48.07|48.45|48.15|48.37|48.07|12
1724868870000|2024-08-28 18:14:30|48.38|48.08|48.39|48.09|48.4|48.1|48.37|48.07|12
1724868880000|2024-08-28 18:14:40|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|3
1724868890000|2024-08-28 18:14:50|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|5
1724868900000|2024-08-28 18:15:00|48.37|48.07|48.32|48.02|48.39|48.09|48.32|48.02|13
1724868910000|2024-08-28 18:15:10|48.33|48.03|48.33|48.03|48.36|48.06|48.33|48.03|13
1724868920000|2024-08-28 18:15:20|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|12
1724868930000|2024-08-28 18:15:30|48.38|48.08|48.36|48.06|48.38|48.08|48.35|48.05|10
1724868940000|2024-08-28 18:15:40|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|11
1724868950000|2024-08-28 18:15:50|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|10
1724868960000|2024-08-28 18:16:00|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|14
1724868970000|2024-08-28 18:16:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|7
1724868980000|2024-08-28 18:16:20|48.36|48.06|48.33|48.03|48.36|48.06|48.31|48.01|18
1724868990000|2024-08-28 18:16:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1724869000000|2024-08-28 18:16:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1724869010000|2024-08-28 18:16:50|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|6
1724869020000|2024-08-28 18:17:00|48.34|48.04|48.34|48.04|48.36|48.06|48.33|48.03|13
1724869030000|2024-08-28 18:17:10|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|16
1724869040000|2024-08-28 18:17:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1724869050000|2024-08-28 18:17:30|48.34|48.04|48.38|48.08|48.39|48.09|48.34|48.04|12
1724869060000|2024-08-28 18:17:40|48.39|48.09|48.41|48.11|48.41|48.11|48.38|48.08|4
1724869070000|2024-08-28 18:17:50|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|9
1724869080000|2024-08-28 18:18:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1724869090000|2024-08-28 18:18:10|48.43|48.13|48.44|48.14|48.44|48.14|48.41|48.11|9
1724869100000|2024-08-28 18:18:20|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|6
1724869110000|2024-08-28 18:18:30|48.45|48.15|48.49|48.19|48.49|48.19|48.45|48.15|7
1724869120000|2024-08-28 18:18:40|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|9
1724869130000|2024-08-28 18:18:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|11
1724869140000|2024-08-28 18:19:00|48.57|48.27|48.59|48.29|48.61|48.31|48.57|48.27|11
1724869150000|2024-08-28 18:19:10|48.6|48.3|48.56|48.26|48.6|48.3|48.55|48.25|12
1724869160000|2024-08-28 18:19:20|48.57|48.27|48.53|48.23|48.57|48.27|48.51|48.21|19
1724869170000|2024-08-28 18:19:30|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1724869180000|2024-08-28 18:19:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1724869190000|2024-08-28 18:19:50|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|7
1724869200000|2024-08-28 18:20:00|48.5|48.2|48.54|48.24|48.55|48.25|48.5|48.2|10
1724869210000|2024-08-28 18:20:10|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|14
1724869220000|2024-08-28 18:20:20|48.54|48.24|48.58|48.28|48.58|48.28|48.54|48.24|5
1724869230000|2024-08-28 18:20:30|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|16
1724869240000|2024-08-28 18:20:40|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|11
1724869250000|2024-08-28 18:20:50|48.55|48.25|48.55|48.25|48.56|48.26|48.53|48.23|15
1724869260000|2024-08-28 18:21:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|7
1724869270000|2024-08-28 18:21:10|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|9
1724869280000|2024-08-28 18:21:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1724869290000|2024-08-28 18:21:30|48.6|48.3|48.59|48.29|48.61|48.31|48.58|48.28|18
1724869300000|2024-08-28 18:21:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1724869310000|2024-08-28 18:21:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724869320000|2024-08-28 18:22:00|48.59|48.29|48.6|48.3|48.6|48.3|48.57|48.27|8
1724869330000|2024-08-28 18:22:10|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|10
1724869340000|2024-08-28 18:22:20|48.64|48.34|48.59|48.29|48.64|48.34|48.59|48.29|9
1724869350000|2024-08-28 18:22:30|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|6
1724869360000|2024-08-28 18:22:40|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|8
1724869370000|2024-08-28 18:22:50|48.63|48.33|48.65|48.35|48.66|48.36|48.63|48.33|15
1724869380000|2024-08-28 18:23:00|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|13
1724869390000|2024-08-28 18:23:10|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|10
1724869400000|2024-08-28 18:23:20|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|10
1724869410000|2024-08-28 18:23:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|6
1724869420000|2024-08-28 18:23:40|48.66|48.36|48.65|48.35|48.67|48.37|48.64|48.34|12
1724869430000|2024-08-28 18:23:50|48.64|48.34|48.7|48.4|48.7|48.4|48.63|48.33|15
1724869440000|2024-08-28 18:24:00|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1724869450000|2024-08-28 18:24:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|9
1724869460000|2024-08-28 18:24:20|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|6
1724869470000|2024-08-28 18:24:30|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|7
1724869480000|2024-08-28 18:24:40|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1724869490000|2024-08-28 18:24:50|48.69|48.39|48.68|48.38|48.71|48.41|48.68|48.38|5
1724869500000|2024-08-28 18:25:00|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|7
1724869510000|2024-08-28 18:25:10|48.68|48.38|48.66|48.36|48.68|48.38|48.64|48.34|6
1724869520000|2024-08-28 18:25:20|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|4
1724869530000|2024-08-28 18:25:30|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|10
1724869540000|2024-08-28 18:25:40|48.72|48.42|48.73|48.43|48.77|48.47|48.72|48.42|8
1724869550000|2024-08-28 18:25:50|48.74|48.44|48.7|48.4|48.74|48.44|48.69|48.39|13
1724869560000|2024-08-28 18:26:00|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1724869570000|2024-08-28 18:26:10|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|13
1724869580000|2024-08-28 18:26:20|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|4
1724869590000|2024-08-28 18:26:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|6
1724869600000|2024-08-28 18:26:40|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|11
1724869610000|2024-08-28 18:26:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724869620000|2024-08-28 18:27:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|4
1724869630000|2024-08-28 18:27:10|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|7
1724869640000|2024-08-28 18:27:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724869650000|2024-08-28 18:27:30|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1724869660000|2024-08-28 18:27:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1724869670000|2024-08-28 18:27:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|8
1724869680000|2024-08-28 18:28:00|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|8
1724869690000|2024-08-28 18:28:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724869700000|2024-08-28 18:28:20|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|10
1724869710000|2024-08-28 18:28:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1724869720000|2024-08-28 18:28:40|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|5
1724869730000|2024-08-28 18:28:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1724869740000|2024-08-28 18:29:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724869750000|2024-08-28 18:29:10|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1724869760000|2024-08-28 18:29:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|9
1724869770000|2024-08-28 18:29:30|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|8
1724869780000|2024-08-28 18:29:40|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|7
1724869790000|2024-08-28 18:29:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724869800000|2024-08-28 18:30:00|48.61|48.31|48.63|48.33|48.64|48.34|48.6|48.3|9
1724869810000|2024-08-28 18:30:10|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|6
1724869820000|2024-08-28 18:30:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724869830000|2024-08-28 18:30:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724869840000|2024-08-28 18:30:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1724869850000|2024-08-28 18:30:50|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1724869860000|2024-08-28 18:31:00|48.66|48.36|48.62|48.32|48.66|48.36|48.61|48.31|11
1724869870000|2024-08-28 18:31:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724869880000|2024-08-28 18:31:20|48.62|48.32|48.63|48.33|48.65|48.35|48.62|48.32|11
1724869890000|2024-08-28 18:31:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724869900000|2024-08-28 18:31:40|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|8
1724869910000|2024-08-28 18:31:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724869920000|2024-08-28 18:32:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|9
1724869930000|2024-08-28 18:32:10|48.66|48.36|48.67|48.37|48.68|48.38|48.65|48.35|12
1724869940000|2024-08-28 18:32:20|48.68|48.38|48.69|48.39|48.7|48.4|48.66|48.36|8
1724869950000|2024-08-28 18:32:30|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|10
1724869960000|2024-08-28 18:32:40|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|5
1724869970000|2024-08-28 18:32:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724869980000|2024-08-28 18:33:00|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|4
1724869990000|2024-08-28 18:33:10|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|7
1724870000000|2024-08-28 18:33:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1724870010000|2024-08-28 18:33:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|7
1724870020000|2024-08-28 18:33:40|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|7
1724870030000|2024-08-28 18:33:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724870040000|2024-08-28 18:34:00|48.67|48.37|48.67|48.37|48.68|48.38|48.65|48.35|9
1724870050000|2024-08-28 18:34:10|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|9
1724870060000|2024-08-28 18:34:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|8
1724870070000|2024-08-28 18:34:30|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|7
1724870090000|2024-08-28 18:34:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724870100000|2024-08-28 18:35:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724870110000|2024-08-28 18:35:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724870120000|2024-08-28 18:35:20|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|6
1724870130000|2024-08-28 18:35:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1724870140000|2024-08-28 18:35:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|5
1724870150000|2024-08-28 18:35:50|48.71|48.41|48.71|48.41|48.75|48.45|48.71|48.41|7
1724870160000|2024-08-28 18:36:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|10
1724870170000|2024-08-28 18:36:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|7
1724870180000|2024-08-28 18:36:20|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1724870190000|2024-08-28 18:36:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|11
1724870200000|2024-08-28 18:36:40|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|6
1724870210000|2024-08-28 18:36:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|15
1724870220000|2024-08-28 18:37:00|48.71|48.41|48.64|48.34|48.71|48.41|48.63|48.33|17
1724870230000|2024-08-28 18:37:10|48.63|48.33|48.65|48.35|48.66|48.36|48.62|48.32|11
1724870240000|2024-08-28 18:37:20|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|8
1724870250000|2024-08-28 18:37:30|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|8
1724870260000|2024-08-28 18:37:40|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|7
1724870270000|2024-08-28 18:37:50|48.67|48.37|48.65|48.35|48.67|48.37|48.63|48.33|13
1724870280000|2024-08-28 18:38:00|48.64|48.34|48.62|48.32|48.65|48.35|48.62|48.32|10
1724870290000|2024-08-28 18:38:10|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|6
1724870300000|2024-08-28 18:38:20|48.65|48.35|48.64|48.34|48.66|48.36|48.63|48.33|10
1724870310000|2024-08-28 18:38:30|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|6
1724870320000|2024-08-28 18:38:40|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|6
1724870330000|2024-08-28 18:38:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1724870340000|2024-08-28 18:39:00|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|7
1724870350000|2024-08-28 18:39:10|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|5
1724870360000|2024-08-28 18:39:20|48.62|48.32|48.65|48.35|48.66|48.36|48.62|48.32|6
1724870370000|2024-08-28 18:39:30|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|8
1724870380000|2024-08-28 18:39:40|48.64|48.34|48.65|48.35|48.67|48.37|48.64|48.34|12
1724870390000|2024-08-28 18:39:50|48.66|48.36|48.68|48.38|48.7|48.4|48.65|48.35|11
1724870400000|2024-08-28 18:40:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|8
1724870410000|2024-08-28 18:40:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|6
1724870420000|2024-08-28 18:40:20|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|8
1724870430000|2024-08-28 18:40:30|48.69|48.39|48.66|48.36|48.69|48.39|48.65|48.35|16
1724870440000|2024-08-28 18:40:40|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|9
1724870450000|2024-08-28 18:40:50|48.67|48.37|48.68|48.38|48.69|48.39|48.66|48.36|9
1724870460000|2024-08-28 18:41:00|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|11
1724870470000|2024-08-28 18:41:10|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|13
1724870480000|2024-08-28 18:41:20|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1724870490000|2024-08-28 18:41:30|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1724870500000|2024-08-28 18:41:40|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|4
1724870510000|2024-08-28 18:41:50|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|6
1724870520000|2024-08-28 18:42:00|48.69|48.39|48.66|48.36|48.69|48.39|48.64|48.34|11
1724870530000|2024-08-28 18:42:10|48.65|48.35|48.64|48.34|48.66|48.36|48.63|48.33|20
1724870540000|2024-08-28 18:42:20|48.63|48.33|48.63|48.33|48.65|48.35|48.62|48.32|10
1724870550000|2024-08-28 18:42:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1724870560000|2024-08-28 18:42:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1724870570000|2024-08-28 18:42:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724870580000|2024-08-28 18:43:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|13
1724870590000|2024-08-28 18:43:10|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|13
1724870600000|2024-08-28 18:43:20|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|9
1724870610000|2024-08-28 18:43:30|48.59|48.29|48.59|48.29|48.61|48.31|48.59|48.29|7
1724870620000|2024-08-28 18:43:40|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1724870640000|2024-08-28 18:44:00|48.58|48.28|48.58|48.28|48.6|48.3|48.58|48.28|9
1724870650000|2024-08-28 18:44:10|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|8
1724870660000|2024-08-28 18:44:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724870670000|2024-08-28 18:44:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724870680000|2024-08-28 18:44:40|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|3
1724870690000|2024-08-28 18:44:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1724870700000|2024-08-28 18:45:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|11
1724870710000|2024-08-28 18:45:10|48.58|48.28|48.53|48.23|48.59|48.29|48.51|48.21|8
1724870720000|2024-08-28 18:45:20|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|10
1724870730000|2024-08-28 18:45:30|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|8
1724870740000|2024-08-28 18:45:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|8
1724870750000|2024-08-28 18:45:50|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|13
1724870760000|2024-08-28 18:46:00|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|4
1724870770000|2024-08-28 18:46:10|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|4
1724870780000|2024-08-28 18:46:20|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|10
1724870790000|2024-08-28 18:46:30|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|5
1724870800000|2024-08-28 18:46:40|48.52|48.22|48.55|48.25|48.56|48.26|48.52|48.22|13
1724870810000|2024-08-28 18:46:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|4
1724870820000|2024-08-28 18:47:00|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|11
1724870830000|2024-08-28 18:47:10|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|4
1724870840000|2024-08-28 18:47:20|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|10
1724870850000|2024-08-28 18:47:30|48.56|48.26|48.56|48.26|48.57|48.27|48.54|48.24|12
1724870860000|2024-08-28 18:47:40|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|17
1724870870000|2024-08-28 18:47:50|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|8
1724870880000|2024-08-28 18:48:00|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|10
1724870890000|2024-08-28 18:48:10|48.54|48.24|48.54|48.24|48.54|48.24|48.52|48.22|18
1724870900000|2024-08-28 18:48:20|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|7
1724870910000|2024-08-28 18:48:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724870920000|2024-08-28 18:48:40|48.54|48.24|48.54|48.24|48.55|48.25|48.53|48.23|5
1724870930000|2024-08-28 18:48:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1724870940000|2024-08-28 18:49:00|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|6
1724870950000|2024-08-28 18:49:10|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|9
1724870960000|2024-08-28 18:49:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724870970000|2024-08-28 18:49:30|48.56|48.26|48.6|48.3|48.6|48.3|48.56|48.26|9
1724870980000|2024-08-28 18:49:40|48.59|48.29|48.59|48.29|48.61|48.31|48.58|48.28|6
1724870990000|2024-08-28 18:49:50|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|7
1724871000000|2024-08-28 18:50:00|48.61|48.31|48.62|48.32|48.63|48.33|48.6|48.3|15
1724871010000|2024-08-28 18:50:10|48.61|48.31|48.61|48.31|48.63|48.33|48.61|48.31|17
1724871020000|2024-08-28 18:50:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724871030000|2024-08-28 18:50:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724871040000|2024-08-28 18:50:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724871050000|2024-08-28 18:50:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724871060000|2024-08-28 18:51:00|48.61|48.31|48.64|48.34|48.66|48.36|48.61|48.31|15
1724871070000|2024-08-28 18:51:10|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|11
1724871080000|2024-08-28 18:51:20|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|6
1724871090000|2024-08-28 18:51:30|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|9
1724871100000|2024-08-28 18:51:40|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|8
1724871110000|2024-08-28 18:51:50|48.69|48.39|48.71|48.41|48.71|48.41|48.68|48.38|7
1724871120000|2024-08-28 18:52:00|48.72|48.42|48.72|48.42|48.72|48.42|48.7|48.4|8
1724871130000|2024-08-28 18:52:10|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|9
1724871140000|2024-08-28 18:52:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1724871150000|2024-08-28 18:52:30|48.75|48.45|48.79|48.49|48.79|48.49|48.75|48.45|6
1724871160000|2024-08-28 18:52:40|48.78|48.48|48.83|48.53|48.85|48.55|48.78|48.48|11
1724871170000|2024-08-28 18:52:50|48.81|48.51|48.84|48.54|48.85|48.55|48.81|48.51|16
1724871180000|2024-08-28 18:53:00|48.83|48.53|48.81|48.51|48.84|48.54|48.81|48.51|11
1724871190000|2024-08-28 18:53:10|48.8|48.5|48.82|48.52|48.82|48.52|48.79|48.49|14
1724871200000|2024-08-28 18:53:20|48.81|48.51|48.78|48.48|48.82|48.52|48.78|48.48|12
1724871210000|2024-08-28 18:53:30|48.79|48.49|48.84|48.54|48.84|48.54|48.79|48.49|15
1724871220000|2024-08-28 18:53:40|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|8
1724871240000|2024-08-28 18:54:00|48.85|48.55|48.91|48.61|48.91|48.61|48.85|48.55|15
1724871250000|2024-08-28 18:54:10|48.9|48.6|48.9|48.6|48.92|48.62|48.9|48.6|7
1724871260000|2024-08-28 18:54:20|48.91|48.61|48.87|48.57|48.91|48.61|48.86|48.56|12
1724871270000|2024-08-28 18:54:30|48.88|48.58|48.97|48.67|48.97|48.67|48.87|48.57|18
1724871280000|2024-08-28 18:54:40|48.96|48.66|49.01|48.71|49.03|48.73|48.96|48.66|17
1724871290000|2024-08-28 18:54:50|49|48.7|49.07|48.77|49.07|48.77|49|48.7|14
1724871300000|2024-08-28 18:55:00|49.06|48.76|49.09|48.79|49.12|48.82|49.06|48.76|22
1724871310000|2024-08-28 18:55:10|49.07|48.77|49.11|48.81|49.12|48.82|49.07|48.77|14
1724871320000|2024-08-28 18:55:20|49.1|48.8|49.07|48.77|49.13|48.83|49.07|48.77|20
1724871330000|2024-08-28 18:55:30|49.06|48.76|49.11|48.81|49.11|48.81|49.06|48.76|23
1724871340000|2024-08-28 18:55:40|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|8
1724871350000|2024-08-28 18:55:50|49.12|48.82|49.07|48.77|49.12|48.82|49.06|48.76|18
1724871360000|2024-08-28 18:56:00|49.08|48.78|49.07|48.77|49.09|48.79|49.05|48.75|19
1724871370000|2024-08-28 18:56:10|49.06|48.76|49.05|48.75|49.08|48.78|49.03|48.73|14
1724871380000|2024-08-28 18:56:20|49.06|48.76|49.06|48.76|49.08|48.78|49.04|48.74|16
1724871390000|2024-08-28 18:56:30|49.05|48.75|49.03|48.73|49.05|48.75|49.02|48.72|8
1724871400000|2024-08-28 18:56:40|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|10
1724871410000|2024-08-28 18:56:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|10
1724871420000|2024-08-28 18:57:00|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|12
1724871430000|2024-08-28 18:57:10|49.02|48.72|49|48.7|49.03|48.73|49|48.7|13
1724871440000|2024-08-28 18:57:20|49.01|48.71|49.03|48.73|49.03|48.73|49|48.7|13
1724871450000|2024-08-28 18:57:30|49.04|48.74|49.01|48.71|49.04|48.74|49|48.7|8
1724871460000|2024-08-28 18:57:40|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|11
1724871470000|2024-08-28 18:57:50|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|16
1724871480000|2024-08-28 18:58:00|49.03|48.73|49.04|48.74|49.04|48.74|49|48.7|13
1724871490000|2024-08-28 18:58:10|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|5
1724871500000|2024-08-28 18:58:20|49.09|48.79|49.04|48.74|49.1|48.8|49.04|48.74|17
1724871510000|2024-08-28 18:58:30|49.05|48.75|49.08|48.78|49.09|48.79|49.05|48.75|13
1724871520000|2024-08-28 18:58:40|49.09|48.79|49.1|48.8|49.1|48.8|49.06|48.76|17
1724871530000|2024-08-28 18:58:50|49.11|48.81|49.11|48.81|49.12|48.82|49.09|48.79|19
1724871540000|2024-08-28 18:59:00|49.12|48.82|49.1|48.8|49.13|48.83|49.09|48.79|10
1724871550000|2024-08-28 18:59:10|49.09|48.79|49.14|48.84|49.14|48.84|49.09|48.79|14
1724871560000|2024-08-28 18:59:20|49.15|48.85|49.2|48.9|49.22|48.92|49.15|48.85|18
1724871570000|2024-08-28 18:59:30|49.21|48.91|49.19|48.89|49.21|48.91|49.17|48.87|14
1724871580000|2024-08-28 18:59:40|49.18|48.88|49.19|48.89|49.21|48.91|49.18|48.88|12
1724871590000|2024-08-28 18:59:50|49.2|48.9|49.19|48.89|49.2|48.9|49.16|48.86|23
1724871600000|2024-08-28 19:00:00|49.2|48.9|49.23|48.93|49.23|48.93|49.18|48.88|25
1724871610000|2024-08-28 19:00:10|49.22|48.92|49.25|48.95|49.27|48.97|49.22|48.92|17
1724871620000|2024-08-28 19:00:20|49.26|48.96|49.29|48.99|49.3|49|49.25|48.95|26
1724871630000|2024-08-28 19:00:30|49.28|48.98|49.34|49.04|49.34|49.04|49.28|48.98|9
1724871640000|2024-08-28 19:00:40|49.33|49.03|49.34|49.04|49.35|49.05|49.32|49.02|12
1724871650000|2024-08-28 19:00:50|49.35|49.05|49.33|49.03|49.35|49.05|49.32|49.02|7
1724871660000|2024-08-28 19:01:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|13
1724871670000|2024-08-28 19:01:10|49.37|49.07|49.37|49.07|49.39|49.09|49.35|49.05|24
1724871680000|2024-08-28 19:01:20|49.38|49.08|49.36|49.06|49.38|49.08|49.35|49.05|5
1724871690000|2024-08-28 19:01:30|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|9
1724871700000|2024-08-28 19:01:40|49.38|49.08|49.43|49.13|49.45|49.15|49.38|49.08|13
1724871710000|2024-08-28 19:01:50|49.41|49.11|49.43|49.13|49.43|49.13|49.4|49.1|11
1724871720000|2024-08-28 19:02:00|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|16
1724871730000|2024-08-28 19:02:10|49.48|49.18|49.47|49.17|49.52|49.22|49.46|49.16|18
1724871740000|2024-08-28 19:02:20|49.45|49.15|49.42|49.12|49.47|49.17|49.42|49.12|14
1724871750000|2024-08-28 19:02:30|49.41|49.11|49.43|49.13|49.44|49.14|49.41|49.11|13
1724871760000|2024-08-28 19:02:40|49.44|49.14|49.43|49.13|49.5|49.2|49.42|49.12|25
1724871770000|2024-08-28 19:02:50|49.44|49.14|49.47|49.17|49.48|49.18|49.43|49.13|14
1724871780000|2024-08-28 19:03:00|49.46|49.16|49.44|49.14|49.46|49.16|49.42|49.12|13
1724871790000|2024-08-28 19:03:10|49.46|49.16|49.43|49.13|49.47|49.17|49.43|49.13|12
1724871800000|2024-08-28 19:03:20|49.44|49.14|49.46|49.16|49.5|49.2|49.44|49.14|19
1724871810000|2024-08-28 19:03:30|49.45|49.15|49.46|49.16|49.46|49.16|49.43|49.13|17
1724871820000|2024-08-28 19:03:40|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|5
1724871830000|2024-08-28 19:03:50|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|7
1724871840000|2024-08-28 19:04:00|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1724871850000|2024-08-28 19:04:10|49.44|49.14|49.49|49.19|49.5|49.2|49.44|49.14|14
1724871860000|2024-08-28 19:04:20|49.48|49.18|49.46|49.16|49.49|49.19|49.45|49.15|16
1724871870000|2024-08-28 19:04:30|49.45|49.15|49.48|49.18|49.5|49.2|49.45|49.15|20
1724871880000|2024-08-28 19:04:40|49.47|49.17|49.5|49.2|49.5|49.2|49.46|49.16|16
1724871890000|2024-08-28 19:04:50|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|22
1724871900000|2024-08-28 19:05:00|49.46|49.16|49.43|49.13|49.48|49.18|49.43|49.13|19
1724871910000|2024-08-28 19:05:10|49.42|49.12|49.44|49.14|49.46|49.16|49.42|49.12|9
1724871920000|2024-08-28 19:05:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|15
1724871930000|2024-08-28 19:05:30|49.42|49.12|49.38|49.08|49.43|49.13|49.38|49.08|18
1724871940000|2024-08-28 19:05:40|49.37|49.07|49.36|49.06|49.38|49.08|49.33|49.03|13
1724871950000|2024-08-28 19:05:50|49.37|49.07|49.41|49.11|49.42|49.12|49.37|49.07|15
1724871960000|2024-08-28 19:06:00|49.42|49.12|49.39|49.09|49.42|49.12|49.38|49.08|21
1724871970000|2024-08-28 19:06:10|49.38|49.08|49.39|49.09|49.41|49.11|49.37|49.07|20
1724871980000|2024-08-28 19:06:20|49.38|49.08|49.33|49.03|49.41|49.11|49.33|49.03|19
1724871990000|2024-08-28 19:06:30|49.34|49.04|49.33|49.03|49.34|49.04|49.31|49.01|9
1724872000000|2024-08-28 19:06:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|12
1724872010000|2024-08-28 19:06:50|49.32|49.02|49.3|49|49.33|49.03|49.3|49|13
1724872020000|2024-08-28 19:07:00|49.31|49.01|49.24|48.94|49.31|49.01|49.23|48.93|18
1724872030000|2024-08-28 19:07:10|49.25|48.95|49.24|48.94|49.28|48.98|49.23|48.93|21
1724872040000|2024-08-28 19:07:20|49.23|48.93|49.25|48.95|49.25|48.95|49.19|48.89|16
1724872050000|2024-08-28 19:07:30|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|12
1724872060000|2024-08-28 19:07:40|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|15
1724872070000|2024-08-28 19:07:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|8
1724872080000|2024-08-28 19:08:00|49.21|48.91|49.16|48.86|49.22|48.92|49.16|48.86|15
1724872090000|2024-08-28 19:08:10|49.17|48.87|49.16|48.86|49.18|48.88|49.15|48.85|10
1724872100000|2024-08-28 19:08:20|49.15|48.85|49.15|48.85|49.17|48.87|49.13|48.83|15
1724872110000|2024-08-28 19:08:30|49.16|48.86|49.14|48.84|49.17|48.87|49.13|48.83|17
1724872120000|2024-08-28 19:08:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|8
1724872130000|2024-08-28 19:08:50|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1724872140000|2024-08-28 19:09:00|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|16
1724872150000|2024-08-28 19:09:10|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|10
1724872160000|2024-08-28 19:09:20|49.12|48.82|49.08|48.78|49.13|48.83|49.08|48.78|18
1724872170000|2024-08-28 19:09:30|49.09|48.79|49.04|48.74|49.1|48.8|49.04|48.74|19
1724872180000|2024-08-28 19:09:40|49.01|48.71|48.97|48.67|49.02|48.72|48.97|48.67|17
1724872190000|2024-08-28 19:09:50|48.96|48.66|49.02|48.72|49.02|48.72|48.95|48.65|16
1724872200000|2024-08-28 19:10:00|49.01|48.71|48.98|48.68|49.01|48.71|48.97|48.67|16
1724872210000|2024-08-28 19:10:10|48.99|48.69|48.95|48.65|48.99|48.69|48.92|48.62|15
1724872220000|2024-08-28 19:10:20|48.94|48.64|48.94|48.64|48.99|48.69|48.94|48.64|15
1724872230000|2024-08-28 19:10:30|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|17
1724872240000|2024-08-28 19:10:40|49|48.7|48.98|48.68|49|48.7|48.97|48.67|9
1724872250000|2024-08-28 19:10:50|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|11
1724872260000|2024-08-28 19:11:00|48.97|48.67|49|48.7|49|48.7|48.96|48.66|15
1724872270000|2024-08-28 19:11:10|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|17
1724872280000|2024-08-28 19:11:20|48.98|48.68|49|48.7|49|48.7|48.97|48.67|11
1724872290000|2024-08-28 19:11:30|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|18
1724872300000|2024-08-28 19:11:40|48.98|48.68|49|48.7|49|48.7|48.97|48.67|17
1724872310000|2024-08-28 19:11:50|49.01|48.71|49.03|48.73|49.03|48.73|49|48.7|5
1724872320000|2024-08-28 19:12:00|49.04|48.74|49.03|48.73|49.08|48.78|49.03|48.73|12
1724872330000|2024-08-28 19:12:10|49.02|48.72|49.02|48.72|49.04|48.74|49.01|48.71|7
1724872350000|2024-08-28 19:12:30|49.01|48.71|48.99|48.69|49.02|48.72|48.98|48.68|16
1724872360000|2024-08-28 19:12:40|49|48.7|49|48.7|49|48.7|48.98|48.68|13
1724872370000|2024-08-28 19:12:50|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|11
1724872380000|2024-08-28 19:13:00|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|9
1724872390000|2024-08-28 19:13:10|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|9
1724872400000|2024-08-28 19:13:20|49|48.7|49|48.7|49.01|48.71|48.99|48.69|12
1724872410000|2024-08-28 19:13:30|49.01|48.71|48.99|48.69|49.01|48.71|48.98|48.68|18
1724872420000|2024-08-28 19:13:40|48.98|48.68|48.94|48.64|48.98|48.68|48.92|48.62|11
1724872430000|2024-08-28 19:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.92|48.62|5
1724872440000|2024-08-28 19:14:00|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1724872450000|2024-08-28 19:14:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724872460000|2024-08-28 19:14:20|48.95|48.65|48.96|48.66|48.98|48.68|48.95|48.65|5
1724872470000|2024-08-28 19:14:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724872480000|2024-08-28 19:14:40|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|4
1724872490000|2024-08-28 19:14:50|49.02|48.72|49.1|48.8|49.1|48.8|49.02|48.72|7
1724872500000|2024-08-28 19:15:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724872510000|2024-08-28 19:15:10|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|4
1724872520000|2024-08-28 19:15:20|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|3
1724872530000|2024-08-28 19:15:30|49.02|48.72|49.01|48.71|49.03|48.73|49|48.7|6
1724872540000|2024-08-28 19:15:40|49|48.7|49.02|48.72|49.02|48.72|49|48.7|2
1724872550000|2024-08-28 19:15:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1724872560000|2024-08-28 19:16:00|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|4
1724872570000|2024-08-28 19:16:10|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1724872590000|2024-08-28 19:16:30|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|6
1724872600000|2024-08-28 19:16:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1724872610000|2024-08-28 19:16:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724872620000|2024-08-28 19:17:00|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724872630000|2024-08-28 19:17:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724872640000|2024-08-28 19:17:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1724872650000|2024-08-28 19:17:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724872660000|2024-08-28 19:17:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724872670000|2024-08-28 19:17:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1724872680000|2024-08-28 19:18:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1724872690000|2024-08-28 19:18:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724872700000|2024-08-28 19:18:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1724872710000|2024-08-28 19:18:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724872720000|2024-08-28 19:18:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1724872730000|2024-08-28 19:18:50|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|3
1724872740000|2024-08-28 19:19:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724872750000|2024-08-28 19:19:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724872760000|2024-08-28 19:19:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724872770000|2024-08-28 19:19:30|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|2
1724872790000|2024-08-28 19:19:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724872800000|2024-08-28 19:20:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1724872820000|2024-08-28 19:20:20|48.91|48.61|48.96|48.66|48.96|48.66|48.91|48.61|4
1724872830000|2024-08-28 19:20:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724872840000|2024-08-28 19:20:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724872850000|2024-08-28 19:20:50|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|5
1724872860000|2024-08-28 19:21:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724872870000|2024-08-28 19:21:10|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|4
1724872890000|2024-08-28 19:21:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1724872900000|2024-08-28 19:21:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724872920000|2024-08-28 19:22:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724872930000|2024-08-28 19:22:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1724872940000|2024-08-28 19:22:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724872950000|2024-08-28 19:22:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1724872960000|2024-08-28 19:22:40|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1724872970000|2024-08-28 19:22:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724872980000|2024-08-28 19:23:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724872990000|2024-08-28 19:23:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724873000000|2024-08-28 19:23:20|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1724873010000|2024-08-28 19:23:30|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|2
1724873020000|2024-08-28 19:23:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724873040000|2024-08-28 19:24:00|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|4
1724873050000|2024-08-28 19:24:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724873060000|2024-08-28 19:24:20|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|3
1724873070000|2024-08-28 19:24:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1724873080000|2024-08-28 19:24:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724873090000|2024-08-28 19:24:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724873100000|2024-08-28 19:25:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724873110000|2024-08-28 19:25:10|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1724873120000|2024-08-28 19:25:20|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|6
1724873130000|2024-08-28 19:25:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724873140000|2024-08-28 19:25:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724873150000|2024-08-28 19:25:50|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|4
1724873160000|2024-08-28 19:26:00|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|3
1724873170000|2024-08-28 19:26:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1724873190000|2024-08-28 19:26:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724873200000|2024-08-28 19:26:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1724873210000|2024-08-28 19:26:50|49.01|48.71|49.01|48.71|49.03|48.73|49.01|48.71|7
1724873220000|2024-08-28 19:27:00|49.02|48.72|49|48.7|49.02|48.72|49|48.7|7
1724873230000|2024-08-28 19:27:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1724873240000|2024-08-28 19:27:20|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|9
1724873250000|2024-08-28 19:27:30|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|10
1724873260000|2024-08-28 19:27:40|49.06|48.76|49.03|48.73|49.07|48.77|49.03|48.73|9
1724873270000|2024-08-28 19:27:50|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|4
1724873280000|2024-08-28 19:28:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1724873290000|2024-08-28 19:28:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724873310000|2024-08-28 19:28:30|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|5
1724873320000|2024-08-28 19:28:40|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|4
1724873330000|2024-08-28 19:28:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|15
1724873340000|2024-08-28 19:29:00|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|12
1724873350000|2024-08-28 19:29:10|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|9
1724873360000|2024-08-28 19:29:20|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|4
1724873370000|2024-08-28 19:29:30|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|8
1724873380000|2024-08-28 19:29:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724873390000|2024-08-28 19:29:50|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1724873400000|2024-08-28 19:30:00|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|7
1724873410000|2024-08-28 19:30:10|49.07|48.77|49.07|48.77|49.09|48.79|49.06|48.76|16
1724873420000|2024-08-28 19:30:20|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|13
1724873430000|2024-08-28 19:30:30|49.04|48.74|49.04|48.74|49.06|48.76|49.04|48.74|13
1724873440000|2024-08-28 19:30:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724873460000|2024-08-28 19:31:00|49.04|48.74|49.04|48.74|49.05|48.75|49.02|48.72|11
1724873470000|2024-08-28 19:31:10|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|6
1724873480000|2024-08-28 19:31:20|49.05|48.75|49.03|48.73|49.06|48.76|49.03|48.73|3
1724873490000|2024-08-28 19:31:30|49.01|48.71|49|48.7|49.02|48.72|49|48.7|6
1724873500000|2024-08-28 19:31:40|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|5
1724873510000|2024-08-28 19:31:50|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|7
1724873520000|2024-08-28 19:32:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|12
1724873530000|2024-08-28 19:32:10|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|9
1724873540000|2024-08-28 19:32:20|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|8
1724873550000|2024-08-28 19:32:30|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|9
1724873560000|2024-08-28 19:32:40|49.07|48.77|49.07|48.77|49.09|48.79|49.06|48.76|9
1724873570000|2024-08-28 19:32:50|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|11
1724873580000|2024-08-28 19:33:00|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|10
1724873590000|2024-08-28 19:33:10|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|7
1724873600000|2024-08-28 19:33:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724873610000|2024-08-28 19:33:30|49.01|48.71|49.01|48.71|49.03|48.73|49.01|48.71|7
1724873620000|2024-08-28 19:33:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724873630000|2024-08-28 19:33:50|49.04|48.74|49.07|48.77|49.07|48.77|49.03|48.73|8
1724873640000|2024-08-28 19:34:00|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|6
1724873650000|2024-08-28 19:34:10|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|9
1724873660000|2024-08-28 19:34:20|49.07|48.77|49.07|48.77|49.07|48.77|49.05|48.75|18
1724873670000|2024-08-28 19:34:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|12
1724873680000|2024-08-28 19:34:40|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1724873690000|2024-08-28 19:34:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1724873700000|2024-08-28 19:35:00|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|16
1724873710000|2024-08-28 19:35:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1724873720000|2024-08-28 19:35:20|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|10
1724873730000|2024-08-28 19:35:30|49.07|48.77|49.07|48.77|49.09|48.79|49.06|48.76|12
1724873740000|2024-08-28 19:35:40|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|7
1724873750000|2024-08-28 19:35:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|10
1724873760000|2024-08-28 19:36:00|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|12
1724873770000|2024-08-28 19:36:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724873780000|2024-08-28 19:36:20|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|5
1724873790000|2024-08-28 19:36:30|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|8
1724873800000|2024-08-28 19:36:40|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|11
1724873810000|2024-08-28 19:36:50|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|7
1724873820000|2024-08-28 19:37:00|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|11
1724873830000|2024-08-28 19:37:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1724873840000|2024-08-28 19:37:20|49.05|48.75|49.05|48.75|49.05|48.75|49.03|48.73|7
1724873850000|2024-08-28 19:37:30|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|14
1724873860000|2024-08-28 19:37:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1724873870000|2024-08-28 19:37:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724873880000|2024-08-28 19:38:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|5
1724873890000|2024-08-28 19:38:10|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1724873900000|2024-08-28 19:38:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724873910000|2024-08-28 19:38:30|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|9
1724873920000|2024-08-28 19:38:40|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|7
1724873930000|2024-08-28 19:38:50|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|5
1724873940000|2024-08-28 19:39:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|5
1724873950000|2024-08-28 19:39:10|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|2
1724873970000|2024-08-28 19:39:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1724873980000|2024-08-28 19:39:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1724873990000|2024-08-28 19:39:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724874000000|2024-08-28 19:40:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|15
1724874010000|2024-08-28 19:40:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1724874020000|2024-08-28 19:40:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|10
1724874030000|2024-08-28 19:40:30|49|48.7|49.02|48.72|49.04|48.74|49|48.7|11
1724874040000|2024-08-28 19:40:40|49.03|48.73|49.05|48.75|49.06|48.76|49.03|48.73|9
1724874050000|2024-08-28 19:40:50|49.06|48.76|49.05|48.75|49.07|48.77|49.04|48.74|8
1724874060000|2024-08-28 19:41:00|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|4
1724874070000|2024-08-28 19:41:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1724874080000|2024-08-28 19:41:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1724874090000|2024-08-28 19:41:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724874100000|2024-08-28 19:41:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724874110000|2024-08-28 19:41:50|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|2
1724874120000|2024-08-28 19:42:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1724874130000|2024-08-28 19:42:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1724874140000|2024-08-28 19:42:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1724874150000|2024-08-28 19:42:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724874180000|2024-08-28 19:43:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1724874190000|2024-08-28 19:43:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1724874200000|2024-08-28 19:43:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1724874210000|2024-08-28 19:43:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1724874220000|2024-08-28 19:43:40|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724874230000|2024-08-28 19:43:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724874280000|2024-08-28 19:44:40|49.06|48.76|48.95|48.65|49.06|48.76|48.95|48.65|7
1724874290000|2024-08-28 19:44:50|48.94|48.64|48.92|48.62|48.95|48.65|48.9|48.6|8
1724874300000|2024-08-28 19:45:00|48.93|48.63|48.99|48.69|48.99|48.69|48.93|48.63|8
1724874310000|2024-08-28 19:45:10|48.98|48.68|48.95|48.65|48.98|48.68|48.95|48.65|6
1724874320000|2024-08-28 19:45:20|48.96|48.66|48.93|48.63|48.96|48.66|48.92|48.62|5
1724874330000|2024-08-28 19:45:30|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1724874340000|2024-08-28 19:45:40|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|5
1724874350000|2024-08-28 19:45:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|2
1724874360000|2024-08-28 19:46:00|48.87|48.57|49.01|48.71|49.01|48.71|48.86|48.56|12
1724874370000|2024-08-28 19:46:10|49|48.7|48.96|48.66|49|48.7|48.96|48.66|7
1724874380000|2024-08-28 19:46:20|48.97|48.67|48.98|48.68|49|48.7|48.97|48.67|5
1724874390000|2024-08-28 19:46:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724874400000|2024-08-28 19:46:40|48.99|48.69|49.01|48.71|49.02|48.72|48.99|48.69|4
1724874410000|2024-08-28 19:46:50|49|48.7|48.97|48.67|49|48.7|48.97|48.67|3
1724874420000|2024-08-28 19:47:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724874430000|2024-08-28 19:47:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|9
1724874440000|2024-08-28 19:47:20|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1724874450000|2024-08-28 19:47:30|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|5
1724874460000|2024-08-28 19:47:40|49.04|48.74|48.98|48.68|49.04|48.74|48.97|48.67|12
1724874470000|2024-08-28 19:47:50|48.99|48.69|48.95|48.65|48.99|48.69|48.94|48.64|12
1724874480000|2024-08-28 19:48:00|48.94|48.64|48.94|48.64|48.96|48.66|48.92|48.62|8
1724874490000|2024-08-28 19:48:10|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|18
1724874500000|2024-08-28 19:48:20|48.95|48.65|48.97|48.67|48.97|48.67|48.92|48.62|15
1724874510000|2024-08-28 19:48:30|48.98|48.68|48.97|48.67|48.98|48.68|48.95|48.65|14
1724874520000|2024-08-28 19:48:40|48.96|48.66|48.98|48.68|49|48.7|48.96|48.66|13
1724874530000|2024-08-28 19:48:50|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|7
1724874540000|2024-08-28 19:49:00|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|8
1724874550000|2024-08-28 19:49:10|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|12
1724874560000|2024-08-28 19:49:20|49.07|48.77|49.04|48.74|49.07|48.77|49.03|48.73|16
1724874570000|2024-08-28 19:49:30|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|10
1724874580000|2024-08-28 19:49:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1724874590000|2024-08-28 19:49:50|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|8
1724874600000|2024-08-28 19:50:00|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|20
1724874610000|2024-08-28 19:50:10|49.05|48.75|49.02|48.72|49.07|48.77|49.02|48.72|14
1724874620000|2024-08-28 19:50:20|49.03|48.73|49.05|48.75|49.05|48.75|49.02|48.72|7
1724874630000|2024-08-28 19:50:30|49.04|48.74|49.06|48.76|49.09|48.79|49.03|48.73|16
1724874640000|2024-08-28 19:50:40|49.07|48.77|49.03|48.73|49.08|48.78|49.03|48.73|11
1724874660000|2024-08-28 19:51:00|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1724874670000|2024-08-28 19:51:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1724874680000|2024-08-28 19:51:20|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|4
1724874690000|2024-08-28 19:51:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724874700000|2024-08-28 19:51:40|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|2
1724874710000|2024-08-28 19:51:50|49.13|48.83|49.17|48.87|49.17|48.87|49.13|48.83|5
1724874720000|2024-08-28 19:52:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724874730000|2024-08-28 19:52:10|49.16|48.86|49.13|48.83|49.16|48.86|49.12|48.82|6
1724874740000|2024-08-28 19:52:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724874760000|2024-08-28 19:52:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724874770000|2024-08-28 19:52:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724874780000|2024-08-28 19:53:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724874790000|2024-08-28 19:53:10|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|4
1724874800000|2024-08-28 19:53:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724874830000|2024-08-28 19:53:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724874850000|2024-08-28 19:54:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1724874860000|2024-08-28 19:54:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724874870000|2024-08-28 19:54:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724874880000|2024-08-28 19:54:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724874890000|2024-08-28 19:54:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724874900000|2024-08-28 19:55:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1724874910000|2024-08-28 19:55:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1724874930000|2024-08-28 19:55:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724874950000|2024-08-28 19:55:50|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|4
1724874960000|2024-08-28 19:56:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|11
1724874970000|2024-08-28 19:56:10|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|4
1724874980000|2024-08-28 19:56:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724874990000|2024-08-28 19:56:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|10
1724875000000|2024-08-28 19:56:40|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1724875010000|2024-08-28 19:56:50|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|10
1724875020000|2024-08-28 19:57:00|49.09|48.79|49.02|48.72|49.09|48.79|49|48.7|14
1724875030000|2024-08-28 19:57:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1724875070000|2024-08-28 19:57:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724875080000|2024-08-28 19:58:00|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|12
1724875090000|2024-08-28 19:58:10|49|48.7|48.97|48.67|49|48.7|48.97|48.67|5
1724875100000|2024-08-28 19:58:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|11
1724875110000|2024-08-28 19:58:30|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|4
1724875120000|2024-08-28 19:58:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724875130000|2024-08-28 19:58:50|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|13
1724875140000|2024-08-28 19:59:00|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|9
1724875150000|2024-08-28 19:59:10|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1724875160000|2024-08-28 19:59:20|48.92|48.62|48.9|48.6|48.92|48.62|48.89|48.59|10
1724875170000|2024-08-28 19:59:30|48.91|48.61|48.86|48.56|48.91|48.61|48.86|48.56|15
1724875180000|2024-08-28 19:59:40|48.87|48.57|48.75|48.45|48.87|48.57|48.75|48.45|27
1724875190000|2024-08-28 19:59:50|48.76|48.46|48.84|48.54|48.84|48.54|48.76|48.46|15
1724875200000|2024-08-28 20:00:00|48.83|48.53|48.82|48.52|48.84|48.54|48.81|48.51|16
1724875210000|2024-08-28 20:00:10|48.83|48.53|48.82|48.52|48.88|48.58|48.82|48.52|22
1724875220000|2024-08-28 20:00:20|48.83|48.53|48.83|48.53|48.85|48.55|48.83|48.53|5
1724875230000|2024-08-28 20:00:30|48.84|48.54|48.88|48.58|48.89|48.59|48.84|48.54|12
1724875240000|2024-08-28 20:00:40|48.87|48.57|48.87|48.57|48.89|48.59|48.86|48.56|20
1724875250000|2024-08-28 20:00:50|48.88|48.58|48.86|48.56|48.88|48.58|48.85|48.55|20
1724875260000|2024-08-28 20:01:00|48.85|48.55|48.82|48.52|48.86|48.56|48.8|48.5|16
1724875270000|2024-08-28 20:01:10|48.83|48.53|48.81|48.51|48.84|48.54|48.8|48.5|19
1724875280000|2024-08-28 20:01:20|48.82|48.52|48.86|48.56|48.87|48.57|48.82|48.52|14
1724875290000|2024-08-28 20:01:30|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|12
1724875300000|2024-08-28 20:01:40|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|12
1724875310000|2024-08-28 20:01:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724875320000|2024-08-28 20:02:00|48.9|48.6|48.87|48.57|48.9|48.6|48.85|48.55|8
1724875330000|2024-08-28 20:02:10|48.88|48.58|48.9|48.6|48.92|48.62|48.88|48.58|11
1724875340000|2024-08-28 20:02:20|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|10
1724875350000|2024-08-28 20:02:30|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1724875360000|2024-08-28 20:02:40|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|12
1724875380000|2024-08-28 20:03:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|2
1724875390000|2024-08-28 20:03:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724875400000|2024-08-28 20:03:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724875420000|2024-08-28 20:03:40|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1724875430000|2024-08-28 20:03:50|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1724875440000|2024-08-28 20:04:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1724875450000|2024-08-28 20:04:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1724875460000|2024-08-28 20:04:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1724875470000|2024-08-28 20:04:30|48.97|48.67|48.99|48.69|49|48.7|48.97|48.67|4
1724875480000|2024-08-28 20:04:40|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|7
1724875490000|2024-08-28 20:04:50|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|5
1724875500000|2024-08-28 20:05:00|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1724875510000|2024-08-28 20:05:10|48.96|48.66|48.93|48.63|48.97|48.67|48.93|48.63|9
1724875520000|2024-08-28 20:05:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724875530000|2024-08-28 20:05:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724875540000|2024-08-28 20:05:40|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1724875550000|2024-08-28 20:05:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724875560000|2024-08-28 20:06:00|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|4
1724875570000|2024-08-28 20:06:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724875580000|2024-08-28 20:06:20|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|2
1724875590000|2024-08-28 20:06:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724875600000|2024-08-28 20:06:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724875610000|2024-08-28 20:06:50|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|4
1724875620000|2024-08-28 20:07:00|48.92|48.62|48.9|48.6|48.93|48.63|48.9|48.6|4
1724875630000|2024-08-28 20:07:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724875650000|2024-08-28 20:07:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724875660000|2024-08-28 20:07:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724875680000|2024-08-28 20:08:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724875690000|2024-08-28 20:08:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1724875700000|2024-08-28 20:08:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1724875710000|2024-08-28 20:08:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724875720000|2024-08-28 20:08:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724875730000|2024-08-28 20:08:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724875740000|2024-08-28 20:09:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724875750000|2024-08-28 20:09:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724875800000|2024-08-28 20:10:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724875810000|2024-08-28 20:10:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724875820000|2024-08-28 20:10:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724875840000|2024-08-28 20:10:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724875850000|2024-08-28 20:10:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724875860000|2024-08-28 20:11:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724875870000|2024-08-28 20:11:10|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1724875880000|2024-08-28 20:11:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724875890000|2024-08-28 20:11:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724875900000|2024-08-28 20:11:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724875910000|2024-08-28 20:11:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724875920000|2024-08-28 20:12:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724875930000|2024-08-28 20:12:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724875940000|2024-08-28 20:12:20|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|2
1724875950000|2024-08-28 20:12:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724875960000|2024-08-28 20:12:40|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724875970000|2024-08-28 20:12:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724875980000|2024-08-28 20:13:00|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|3
1724875990000|2024-08-28 20:13:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724876010000|2024-08-28 20:13:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724876030000|2024-08-28 20:13:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724876050000|2024-08-28 20:14:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724876060000|2024-08-28 20:14:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724876070000|2024-08-28 20:14:30|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|4
1724876090000|2024-08-28 20:14:50|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|3
1724876100000|2024-08-28 20:15:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724876110000|2024-08-28 20:15:10|48.81|48.51|48.87|48.57|48.87|48.57|48.81|48.51|4
1724876120000|2024-08-28 20:15:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724876140000|2024-08-28 20:15:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724876150000|2024-08-28 20:15:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1724876160000|2024-08-28 20:16:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1724876180000|2024-08-28 20:16:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724876190000|2024-08-28 20:16:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724876200000|2024-08-28 20:16:40|48.91|48.61|48.92|48.62|48.94|48.64|48.91|48.61|7
1724876210000|2024-08-28 20:16:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1724876220000|2024-08-28 20:17:00|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|9
1724876230000|2024-08-28 20:17:10|48.9|48.6|48.88|48.58|48.9|48.6|48.87|48.57|8
1724876240000|2024-08-28 20:17:20|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|6
1724876250000|2024-08-28 20:17:30|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|6
1724876260000|2024-08-28 20:17:40|48.93|48.63|48.93|48.63|48.94|48.64|48.91|48.61|9
1724876270000|2024-08-28 20:17:50|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|5
1724876280000|2024-08-28 20:18:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1724876290000|2024-08-28 20:18:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|8
1724876300000|2024-08-28 20:18:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|9
1724876310000|2024-08-28 20:18:30|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|8
1724876320000|2024-08-28 20:18:40|48.94|48.64|49|48.7|49|48.7|48.94|48.64|16
1724876330000|2024-08-28 20:18:50|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|12
1724876340000|2024-08-28 20:19:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|10
1724876350000|2024-08-28 20:19:10|48.99|48.69|48.98|48.68|49|48.7|48.96|48.66|20
1724876360000|2024-08-28 20:19:20|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|13
1724876370000|2024-08-28 20:19:30|49.02|48.72|49.06|48.76|49.06|48.76|49.01|48.71|15
1724876380000|2024-08-28 20:19:40|49.08|48.78|49.02|48.72|49.08|48.78|49.02|48.72|15
1724876390000|2024-08-28 20:19:50|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|9
1724876400000|2024-08-28 20:20:00|49.04|48.74|48.92|48.62|49.04|48.74|48.92|48.62|19
1724876410000|2024-08-28 20:20:10|48.91|48.61|48.9|48.6|48.93|48.63|48.86|48.56|20
1724876420000|2024-08-28 20:20:20|48.92|48.62|48.96|48.66|48.96|48.66|48.89|48.59|20
1724876430000|2024-08-28 20:20:30|48.93|48.63|48.89|48.59|48.94|48.64|48.87|48.57|12
1724876440000|2024-08-28 20:20:40|48.88|48.58|48.96|48.66|48.97|48.67|48.88|48.58|20
1724876450000|2024-08-28 20:20:50|48.93|48.63|48.96|48.66|48.98|48.68|48.92|48.62|23
1724876460000|2024-08-28 20:21:00|48.97|48.67|48.99|48.69|49.01|48.71|48.96|48.66|21
1724876470000|2024-08-28 20:21:10|49|48.7|49.02|48.72|49.02|48.72|48.98|48.68|13
1724876480000|2024-08-28 20:21:20|49.03|48.73|49.14|48.84|49.15|48.85|49.03|48.73|23
1724876490000|2024-08-28 20:21:30|49.16|48.86|49.31|49.01|49.31|49.01|49.16|48.86|20
1724876500000|2024-08-28 20:21:40|49.29|48.99|49.42|49.12|49.44|49.14|49.29|48.99|20
1724876510000|2024-08-28 20:21:50|49.43|49.13|49.48|49.18|49.5|49.2|49.42|49.12|29
1724876520000|2024-08-28 20:22:00|49.47|49.17|49.56|49.26|49.6|49.3|49.47|49.17|30
1724876530000|2024-08-28 20:22:10|49.54|49.24|49.47|49.17|49.57|49.27|49.47|49.17|29
1724876540000|2024-08-28 20:22:20|49.48|49.18|49.36|49.06|49.48|49.18|49.36|49.06|25
1724876550000|2024-08-28 20:22:30|49.33|49.03|49.31|49.01|49.35|49.05|49.31|49.01|13
1724876560000|2024-08-28 20:22:40|49.3|49|49.21|48.91|49.3|49|49.21|48.91|18
1724876570000|2024-08-28 20:22:50|49.22|48.92|49.23|48.93|49.24|48.94|49.21|48.91|10
1724876580000|2024-08-28 20:23:00|49.22|48.92|49.17|48.87|49.23|48.93|49.15|48.85|21
1724876590000|2024-08-28 20:23:10|49.16|48.86|49.11|48.81|49.17|48.87|49.11|48.81|18
1724876600000|2024-08-28 20:23:20|49.1|48.8|49.08|48.78|49.13|48.83|49.08|48.78|17
1724876610000|2024-08-28 20:23:30|49.09|48.79|49|48.7|49.1|48.8|48.98|48.68|19
1724876620000|2024-08-28 20:23:40|48.99|48.69|48.99|48.69|49.01|48.71|48.88|48.58|29
1724876630000|2024-08-28 20:23:50|48.97|48.67|48.99|48.69|49.02|48.72|48.97|48.67|14
1724876640000|2024-08-28 20:24:00|48.98|48.68|48.86|48.56|48.98|48.68|48.86|48.56|21
1724876650000|2024-08-28 20:24:10|48.88|48.58|48.85|48.55|48.98|48.68|48.85|48.55|25
1724876660000|2024-08-28 20:24:20|48.84|48.54|48.75|48.45|48.84|48.54|48.75|48.45|24
1724876670000|2024-08-28 20:24:30|48.76|48.46|48.69|48.39|48.76|48.46|48.65|48.35|25
1724876680000|2024-08-28 20:24:40|48.7|48.4|48.62|48.32|48.7|48.4|48.6|48.3|21
1724876690000|2024-08-28 20:24:50|48.63|48.33|48.58|48.28|48.63|48.33|48.57|48.27|20
1724876700000|2024-08-28 20:25:00|48.59|48.29|48.69|48.39|48.71|48.41|48.59|48.29|18
1724876710000|2024-08-28 20:25:10|48.68|48.38|48.69|48.39|48.69|48.39|48.62|48.32|27
1724876720000|2024-08-28 20:25:20|48.7|48.4|48.73|48.43|48.74|48.44|48.68|48.38|23
1724876730000|2024-08-28 20:25:30|48.72|48.42|48.77|48.47|48.82|48.52|48.72|48.42|24
1724876740000|2024-08-28 20:25:40|48.76|48.46|48.88|48.58|48.88|48.58|48.76|48.46|18
1724876750000|2024-08-28 20:25:50|48.87|48.57|48.86|48.56|48.91|48.61|48.86|48.56|21
1724876760000|2024-08-28 20:26:00|48.87|48.57|48.9|48.6|48.92|48.62|48.83|48.53|20
1724876770000|2024-08-28 20:26:10|48.91|48.61|48.9|48.6|48.92|48.62|48.85|48.55|23
1724876780000|2024-08-28 20:26:20|48.89|48.59|48.94|48.64|48.95|48.65|48.89|48.59|21
1724876790000|2024-08-28 20:26:30|48.95|48.65|49.06|48.76|49.06|48.76|48.95|48.65|27
1724876800000|2024-08-28 20:26:40|49.07|48.77|48.97|48.67|49.08|48.78|48.97|48.67|22
1724876810000|2024-08-28 20:26:50|48.98|48.68|49.05|48.75|49.05|48.75|48.97|48.67|15
1724876820000|2024-08-28 20:27:00|49.06|48.76|48.98|48.68|49.06|48.76|48.98|48.68|16
1724876830000|2024-08-28 20:27:10|48.97|48.67|49|48.7|49.04|48.74|48.97|48.67|22
1724876840000|2024-08-28 20:27:20|49.01|48.71|48.99|48.69|49.01|48.71|48.97|48.67|15
1724876850000|2024-08-28 20:27:30|48.98|48.68|49|48.7|49|48.7|48.97|48.67|18
1724876860000|2024-08-28 20:27:40|49.01|48.71|49.01|48.71|49.05|48.75|48.99|48.69|17
1724876870000|2024-08-28 20:27:50|49.02|48.72|49.08|48.78|49.08|48.78|49.01|48.71|13
1724876880000|2024-08-28 20:28:00|49.07|48.77|49.13|48.83|49.14|48.84|49.06|48.76|15
1724876890000|2024-08-28 20:28:10|49.14|48.84|49.15|48.85|49.18|48.88|49.12|48.82|18
1724876900000|2024-08-28 20:28:20|49.17|48.87|49.15|48.85|49.2|48.9|49.13|48.83|24
1724876910000|2024-08-28 20:28:30|49.17|48.87|49.16|48.86|49.2|48.9|49.16|48.86|18
1724876920000|2024-08-28 20:28:40|49.17|48.87|49.13|48.83|49.18|48.88|49.13|48.83|15
1724876930000|2024-08-28 20:28:50|49.12|48.82|49.11|48.81|49.13|48.83|49.1|48.8|8
1724876940000|2024-08-28 20:29:00|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|8
1724876950000|2024-08-28 20:29:10|49.09|48.79|49.11|48.81|49.13|48.83|49.09|48.79|15
1724876960000|2024-08-28 20:29:20|49.12|48.82|49.07|48.77|49.12|48.82|49.06|48.76|15
1724876970000|2024-08-28 20:29:30|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|17
1724876980000|2024-08-28 20:29:40|49.04|48.74|49.02|48.72|49.05|48.75|49.01|48.71|17
1724876990000|2024-08-28 20:29:50|49.03|48.73|48.99|48.69|49.03|48.73|48.98|48.68|14
1724877000000|2024-08-28 20:30:00|48.98|48.68|49.02|48.72|49.04|48.74|48.98|48.68|12
1724877010000|2024-08-28 20:30:10|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|11
1724877020000|2024-08-28 20:30:20|49.04|48.74|49.03|48.73|49.06|48.76|49.01|48.71|12
1724877030000|2024-08-28 20:30:30|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|10
1724877040000|2024-08-28 20:30:40|48.98|48.68|49|48.7|49.02|48.72|48.98|48.68|7
1724877050000|2024-08-28 20:30:50|49.01|48.71|48.93|48.63|49.01|48.71|48.93|48.63|11
1724877060000|2024-08-28 20:31:00|48.94|48.64|48.96|48.66|48.96|48.66|48.93|48.63|15
1724877070000|2024-08-28 20:31:10|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|7
1724877080000|2024-08-28 20:31:20|48.98|48.68|49|48.7|49|48.7|48.96|48.66|13
1724877090000|2024-08-28 20:31:30|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|4
1724877100000|2024-08-28 20:31:40|49|48.7|48.93|48.63|49.01|48.71|48.93|48.63|13
1724877110000|2024-08-28 20:31:50|48.92|48.62|48.86|48.56|48.92|48.62|48.83|48.53|17
1724877120000|2024-08-28 20:32:00|48.85|48.55|48.81|48.51|48.86|48.56|48.79|48.49|12
1724877130000|2024-08-28 20:32:10|48.83|48.53|48.88|48.58|48.9|48.6|48.83|48.53|18
1724877140000|2024-08-28 20:32:20|48.89|48.59|48.89|48.59|48.89|48.59|48.86|48.56|10
1724877150000|2024-08-28 20:32:30|48.9|48.6|48.93|48.63|48.94|48.64|48.9|48.6|6
1724877160000|2024-08-28 20:32:40|48.94|48.64|48.96|48.66|48.97|48.67|48.92|48.62|10
1724877170000|2024-08-28 20:32:50|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|15
1724877180000|2024-08-28 20:33:00|48.98|48.68|48.95|48.65|48.99|48.69|48.92|48.62|19
1724877190000|2024-08-28 20:33:10|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|12
1724877200000|2024-08-28 20:33:20|48.94|48.64|48.96|48.66|48.98|48.68|48.94|48.64|10
1724877210000|2024-08-28 20:33:30|48.94|48.64|48.95|48.65|48.95|48.65|48.91|48.61|8
1724877220000|2024-08-28 20:33:40|48.96|48.66|48.95|48.65|48.96|48.66|48.92|48.62|15
1724877230000|2024-08-28 20:33:50|48.96|48.66|48.97|48.67|48.99|48.69|48.96|48.66|9
1724877240000|2024-08-28 20:34:00|48.98|48.68|49.07|48.77|49.08|48.78|48.98|48.68|19
1724877250000|2024-08-28 20:34:10|49.03|48.73|49.09|48.79|49.1|48.8|49.03|48.73|15
1724877260000|2024-08-28 20:34:20|49.07|48.77|49.09|48.79|49.1|48.8|49.05|48.75|17
1724877270000|2024-08-28 20:34:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|7
1724877280000|2024-08-28 20:34:40|49.08|48.78|49.01|48.71|49.08|48.78|49.01|48.71|13
1724877290000|2024-08-28 20:34:50|49|48.7|49.02|48.72|49.05|48.75|49|48.7|12
1724877300000|2024-08-28 20:35:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1724877310000|2024-08-28 20:35:10|49.01|48.71|48.98|48.68|49.02|48.72|48.98|48.68|12
1724877320000|2024-08-28 20:35:20|48.97|48.67|49|48.7|49|48.7|48.97|48.67|10
1724877330000|2024-08-28 20:35:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724877340000|2024-08-28 20:35:40|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|10
1724877350000|2024-08-28 20:35:50|48.95|48.65|48.95|48.65|48.95|48.65|48.92|48.62|7
1724877360000|2024-08-28 20:36:00|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|8
1724877370000|2024-08-28 20:36:10|48.92|48.62|48.91|48.61|48.96|48.66|48.91|48.61|6
1724877380000|2024-08-28 20:36:20|48.92|48.62|48.95|48.65|48.95|48.65|48.91|48.61|12
1724877390000|2024-08-28 20:36:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|8
1724877400000|2024-08-28 20:36:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|8
1724877410000|2024-08-28 20:36:50|48.91|48.61|48.95|48.65|48.95|48.65|48.9|48.6|9
1724877420000|2024-08-28 20:37:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|11
1724877430000|2024-08-28 20:37:10|48.95|48.65|48.91|48.61|48.95|48.65|48.91|48.61|14
1724877440000|2024-08-28 20:37:20|48.92|48.62|48.98|48.68|48.98|48.68|48.91|48.61|17
1724877450000|2024-08-28 20:37:30|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|5
1724877460000|2024-08-28 20:37:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|8
1724877480000|2024-08-28 20:38:00|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1724877490000|2024-08-28 20:38:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1724877500000|2024-08-28 20:38:20|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|8
1724877510000|2024-08-28 20:38:30|49.02|48.72|49.04|48.74|49.04|48.74|49.01|48.71|8
1724877520000|2024-08-28 20:38:40|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|10
1724877530000|2024-08-28 20:38:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724877540000|2024-08-28 20:39:00|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|7
1724877550000|2024-08-28 20:39:10|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|12
1724877560000|2024-08-28 20:39:20|49.12|48.82|49.17|48.87|49.17|48.87|49.12|48.82|11
1724877570000|2024-08-28 20:39:30|49.16|48.86|49.19|48.89|49.2|48.9|49.15|48.85|19
1724877580000|2024-08-28 20:39:40|49.18|48.88|49.15|48.85|49.19|48.89|49.14|48.84|10
1724877590000|2024-08-28 20:39:50|49.16|48.86|49.2|48.9|49.2|48.9|49.15|48.85|11
1724877600000|2024-08-28 20:40:00|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|11
1724877610000|2024-08-28 20:40:10|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|5
1724877620000|2024-08-28 20:40:20|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|6
1724877630000|2024-08-28 20:40:30|49.2|48.9|49.2|48.9|49.23|48.93|49.2|48.9|7
1724877640000|2024-08-28 20:40:40|49.21|48.91|49.21|48.91|49.21|48.91|49.19|48.89|9
1724877650000|2024-08-28 20:40:50|49.2|48.9|49.2|48.9|49.22|48.92|49.2|48.9|7
1724877660000|2024-08-28 20:41:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1724877670000|2024-08-28 20:41:10|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|9
1724877680000|2024-08-28 20:41:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1724877690000|2024-08-28 20:41:30|49.16|48.86|49.14|48.84|49.16|48.86|49.13|48.83|5
1724877700000|2024-08-28 20:41:40|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|6
1724877710000|2024-08-28 20:41:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1724877720000|2024-08-28 20:42:00|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|10
1724877730000|2024-08-28 20:42:10|49.11|48.81|49.07|48.77|49.12|48.82|49.07|48.77|16
1724877740000|2024-08-28 20:42:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|8
1724877750000|2024-08-28 20:42:30|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|6
1724877760000|2024-08-28 20:42:40|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1724877770000|2024-08-28 20:42:50|49.12|48.82|49.14|48.84|49.14|48.84|49.11|48.81|7
1724877780000|2024-08-28 20:43:00|49.13|48.83|49.15|48.85|49.16|48.86|49.12|48.82|8
1724877790000|2024-08-28 20:43:10|49.14|48.84|49.15|48.85|49.16|48.86|49.13|48.83|8
1724877800000|2024-08-28 20:43:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724877810000|2024-08-28 20:43:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1724877820000|2024-08-28 20:43:40|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|8
1724877830000|2024-08-28 20:43:50|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|7
1724877840000|2024-08-28 20:44:00|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1724877850000|2024-08-28 20:44:10|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|4
1724877860000|2024-08-28 20:44:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724877870000|2024-08-28 20:44:30|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|6
1724877880000|2024-08-28 20:44:40|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|12
1724877890000|2024-08-28 20:44:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|5
1724877910000|2024-08-28 20:45:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1724877920000|2024-08-28 20:45:20|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|8
1724877930000|2024-08-28 20:45:30|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|8
1724877940000|2024-08-28 20:45:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1724877950000|2024-08-28 20:45:50|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|8
1724877960000|2024-08-28 20:46:00|49.09|48.79|49.11|48.81|49.12|48.82|49.09|48.79|7
1724877970000|2024-08-28 20:46:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724877980000|2024-08-28 20:46:20|49.11|48.81|49.13|48.83|49.15|48.85|49.11|48.81|6
1724877990000|2024-08-28 20:46:30|49.14|48.84|49.14|48.84|49.15|48.85|49.13|48.83|5
1724878000000|2024-08-28 20:46:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1724878010000|2024-08-28 20:46:50|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|6
1724878020000|2024-08-28 20:47:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|11
1724878030000|2024-08-28 20:47:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724878040000|2024-08-28 20:47:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724878050000|2024-08-28 20:47:30|49.1|48.8|49|48.7|49.1|48.8|49|48.7|7
1724878060000|2024-08-28 20:47:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724878070000|2024-08-28 20:47:50|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|5
1724878080000|2024-08-28 20:48:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1724878090000|2024-08-28 20:48:10|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|6
1724878100000|2024-08-28 20:48:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1724878110000|2024-08-28 20:48:30|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1724878120000|2024-08-28 20:48:40|49.03|48.73|49.03|48.73|49.06|48.76|49.03|48.73|15
1724878130000|2024-08-28 20:48:50|49.04|48.74|49.04|48.74|49.06|48.76|49.03|48.73|11
1724878140000|2024-08-28 20:49:00|49.03|48.73|49.04|48.74|49.04|48.74|49.01|48.71|6
1724878150000|2024-08-28 20:49:10|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|8
1724878160000|2024-08-28 20:49:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724878170000|2024-08-28 20:49:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724878180000|2024-08-28 20:49:40|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|4
1724878190000|2024-08-28 20:49:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724878200000|2024-08-28 20:50:00|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|5
1724878210000|2024-08-28 20:50:10|48.94|48.64|48.94|48.64|48.95|48.65|48.92|48.62|10
1724878220000|2024-08-28 20:50:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1724878230000|2024-08-28 20:50:30|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|10
1724878240000|2024-08-28 20:50:40|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1724878250000|2024-08-28 20:50:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724878260000|2024-08-28 20:51:00|48.95|48.65|48.91|48.61|48.96|48.66|48.91|48.61|8
1724878270000|2024-08-28 20:51:10|48.92|48.62|48.94|48.64|48.94|48.64|48.91|48.61|15
1724878280000|2024-08-28 20:51:20|48.93|48.63|48.96|48.66|48.97|48.67|48.93|48.63|10
1724878290000|2024-08-28 20:51:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724878300000|2024-08-28 20:51:40|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1724878310000|2024-08-28 20:51:50|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|6
1724878320000|2024-08-28 20:52:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724878330000|2024-08-28 20:52:10|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|6
1724878340000|2024-08-28 20:52:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|8
1724878350000|2024-08-28 20:52:30|48.95|48.65|48.97|48.67|48.97|48.67|48.94|48.64|8
1724878380000|2024-08-28 20:53:00|48.99|48.69|49.01|48.71|49.02|48.72|48.98|48.68|7
1724878390000|2024-08-28 20:53:10|49|48.7|49.04|48.74|49.04|48.74|48.99|48.69|10
1724878400000|2024-08-28 20:53:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1724878410000|2024-08-28 20:53:30|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|7
1724878420000|2024-08-28 20:53:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1724878430000|2024-08-28 20:53:50|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|7
1724878440000|2024-08-28 20:54:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724878450000|2024-08-28 20:54:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|7
1724878460000|2024-08-28 20:54:20|49.09|48.79|49.15|48.85|49.15|48.85|49.08|48.78|8
1724878470000|2024-08-28 20:54:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1724878480000|2024-08-28 20:54:40|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|10
1724878490000|2024-08-28 20:54:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724878500000|2024-08-28 20:55:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724878510000|2024-08-28 20:55:10|49.14|48.84|49.16|48.86|49.16|48.86|49.13|48.83|6
1724878520000|2024-08-28 20:55:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1724878530000|2024-08-28 20:55:30|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1724878540000|2024-08-28 20:55:40|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|7
1724878550000|2024-08-28 20:55:50|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|11
1724878570000|2024-08-28 20:56:10|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1724878580000|2024-08-28 20:56:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1724878590000|2024-08-28 20:56:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724878600000|2024-08-28 20:56:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724878610000|2024-08-28 20:56:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724878620000|2024-08-28 20:57:00|49.23|48.93|49.29|48.99|49.29|48.99|49.23|48.93|8
1724878630000|2024-08-28 20:57:10|49.3|49|49.33|49.03|49.38|49.08|49.3|49|12
1724878640000|2024-08-28 20:57:20|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|10
1724878650000|2024-08-28 20:57:30|49.33|49.03|49.39|49.09|49.39|49.09|49.33|49.03|11
1724878660000|2024-08-28 20:57:40|49.38|49.08|49.32|49.02|49.38|49.08|49.32|49.02|11
1724878670000|2024-08-28 20:57:50|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|6
1724878680000|2024-08-28 20:58:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1724878690000|2024-08-28 20:58:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724878700000|2024-08-28 20:58:20|49.3|49|49.27|48.97|49.3|49|49.27|48.97|4
1724878710000|2024-08-28 20:58:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724878720000|2024-08-28 20:58:40|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|10
1724878730000|2024-08-28 20:58:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|6
1724878740000|2024-08-28 20:59:00|49.23|48.93|49.19|48.89|49.23|48.93|49.18|48.88|7
1724878750000|2024-08-28 20:59:10|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|4
1724878760000|2024-08-28 20:59:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|7
1724878770000|2024-08-28 20:59:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724878780000|2024-08-28 20:59:40|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|12
1724878790000|2024-08-28 20:59:50|49.19|48.89|49.18|48.88|49.21|48.91|49.18|48.88|9
1724878800000|2024-08-28 21:00:00|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|10
1724878810000|2024-08-28 21:00:10|49.17|48.87|49.17|48.87|49.19|48.89|49.14|48.84|16
1724878820000|2024-08-28 21:00:20|49.16|48.86|49.22|48.92|49.22|48.92|49.16|48.86|11
1724878830000|2024-08-28 21:00:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|7
1724878840000|2024-08-28 21:00:40|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1724878850000|2024-08-28 21:00:50|49.22|48.92|49.17|48.87|49.22|48.92|49.17|48.87|12
1724878860000|2024-08-28 21:01:00|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|8
1724878870000|2024-08-28 21:01:10|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|11
1724878880000|2024-08-28 21:01:20|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|9
1724878890000|2024-08-28 21:01:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724878900000|2024-08-28 21:01:40|49.16|48.86|49.14|48.84|49.17|48.87|49.13|48.83|9
1724878910000|2024-08-28 21:01:50|49.13|48.83|49.13|48.83|49.15|48.85|49.13|48.83|7
1724878920000|2024-08-28 21:02:00|49.14|48.84|49.13|48.83|49.15|48.85|49.12|48.82|10
1724878930000|2024-08-28 21:02:10|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|11
1724878940000|2024-08-28 21:02:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1724878950000|2024-08-28 21:02:30|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|4
1724878960000|2024-08-28 21:02:40|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|8
1724878970000|2024-08-28 21:02:50|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|14
1724878980000|2024-08-28 21:03:00|49.07|48.77|49.04|48.74|49.08|48.78|49.03|48.73|21
1724878990000|2024-08-28 21:03:10|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|10
1724879000000|2024-08-28 21:03:20|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|8
1724879010000|2024-08-28 21:03:30|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|12
1724879030000|2024-08-28 21:03:50|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|9
1724879040000|2024-08-28 21:04:00|49.05|48.75|49.04|48.74|49.06|48.76|49.03|48.73|8
1724879050000|2024-08-28 21:04:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1724879060000|2024-08-28 21:04:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|2
1724879070000|2024-08-28 21:04:30|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|8
1724879080000|2024-08-28 21:04:40|49.06|48.76|49.09|48.79|49.09|48.79|49.05|48.75|6
1724879090000|2024-08-28 21:04:50|49.1|48.8|49.06|48.76|49.11|48.81|49.04|48.74|12
1724879100000|2024-08-28 21:05:00|49.07|48.77|49.07|48.77|49.08|48.78|49.05|48.75|12
1724879110000|2024-08-28 21:05:10|49.06|48.76|49.11|48.81|49.11|48.81|49.06|48.76|11
1724879120000|2024-08-28 21:05:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1724879130000|2024-08-28 21:05:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724879140000|2024-08-28 21:05:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1724879150000|2024-08-28 21:05:50|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|13
1724879160000|2024-08-28 21:06:00|49.14|48.84|49.1|48.8|49.14|48.84|49.1|48.8|11
1724879170000|2024-08-28 21:06:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|9
1724879180000|2024-08-28 21:06:20|49.12|48.82|49.08|48.78|49.12|48.82|49.07|48.77|3
1724879190000|2024-08-28 21:06:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724879200000|2024-08-28 21:06:40|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|5
1724879210000|2024-08-28 21:06:50|49.11|48.81|49.13|48.83|49.13|48.83|49.1|48.8|7
1724879220000|2024-08-28 21:07:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|11
1724879230000|2024-08-28 21:07:10|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|6
1724879240000|2024-08-28 21:07:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1724879250000|2024-08-28 21:07:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724879260000|2024-08-28 21:07:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724879270000|2024-08-28 21:07:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724879280000|2024-08-28 21:08:00|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|5
1724879290000|2024-08-28 21:08:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1724879300000|2024-08-28 21:08:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1724879320000|2024-08-28 21:08:40|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|6
1724879330000|2024-08-28 21:08:50|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|10
1724879340000|2024-08-28 21:09:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1724879350000|2024-08-28 21:09:10|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|4
1724879360000|2024-08-28 21:09:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724879370000|2024-08-28 21:09:30|49.02|48.72|49|48.7|49.03|48.73|49|48.7|8
1724879380000|2024-08-28 21:09:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724879390000|2024-08-28 21:09:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724879400000|2024-08-28 21:10:00|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|10
1724879410000|2024-08-28 21:10:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1724879420000|2024-08-28 21:10:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|8
1724879430000|2024-08-28 21:10:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724879440000|2024-08-28 21:10:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724879450000|2024-08-28 21:10:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1724879460000|2024-08-28 21:11:00|49.05|48.75|49.04|48.74|49.07|48.77|49.04|48.74|12
1724879470000|2024-08-28 21:11:10|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|12
1724879480000|2024-08-28 21:11:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1724879490000|2024-08-28 21:11:30|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1724879500000|2024-08-28 21:11:40|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|6
1724879510000|2024-08-28 21:11:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|7
1724879520000|2024-08-28 21:12:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724879530000|2024-08-28 21:12:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724879570000|2024-08-28 21:12:50|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|6
1724879580000|2024-08-28 21:13:00|49.09|48.79|49.1|48.8|49.12|48.82|49.09|48.79|8
1724879590000|2024-08-28 21:13:10|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|5
1724879600000|2024-08-28 21:13:20|49.1|48.8|49.13|48.83|49.14|48.84|49.1|48.8|8
1724879610000|2024-08-28 21:13:30|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|6
1724879620000|2024-08-28 21:13:40|49.14|48.84|49.14|48.84|49.15|48.85|49.12|48.82|11
1724879630000|2024-08-28 21:13:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724879640000|2024-08-28 21:14:00|49.12|48.82|49.1|48.8|49.12|48.82|49.09|48.79|6
1724879650000|2024-08-28 21:14:10|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1724879660000|2024-08-28 21:14:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724879670000|2024-08-28 21:14:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724879680000|2024-08-28 21:14:40|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1724879690000|2024-08-28 21:14:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1724879700000|2024-08-28 21:15:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1724879710000|2024-08-28 21:15:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1724879720000|2024-08-28 21:15:20|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|7
1724879730000|2024-08-28 21:15:30|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1724879740000|2024-08-28 21:15:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724879760000|2024-08-28 21:16:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1724879770000|2024-08-28 21:16:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1724879780000|2024-08-28 21:16:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1724879790000|2024-08-28 21:16:30|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|9
1724879800000|2024-08-28 21:16:40|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1724879820000|2024-08-28 21:17:00|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|4
1724879830000|2024-08-28 21:17:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1724879840000|2024-08-28 21:17:20|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1724879850000|2024-08-28 21:17:30|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|13
1724879860000|2024-08-28 21:17:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1724879870000|2024-08-28 21:17:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|5
1724879880000|2024-08-28 21:18:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1724879890000|2024-08-28 21:18:10|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|6
1724879900000|2024-08-28 21:18:20|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|10
1724879910000|2024-08-28 21:18:30|49.09|48.79|49.68|49.38|49.79|49.49|49.08|48.78|18
1724879920000|2024-08-28 21:18:40|49.7|49.4|49.66|49.36|49.71|49.41|49.65|49.35|13
1724879930000|2024-08-28 21:18:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724879940000|2024-08-28 21:19:00|49.65|49.35|49.62|49.32|49.66|49.36|49.61|49.31|9
1724879950000|2024-08-28 21:19:10|49.6|49.3|49.58|49.28|49.62|49.32|49.58|49.28|6
1724879960000|2024-08-28 21:19:20|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|3
1724879970000|2024-08-28 21:19:30|49.57|49.27|49.54|49.24|49.57|49.27|49.53|49.23|8
1724879980000|2024-08-28 21:19:40|49.55|49.25|49.48|49.18|49.55|49.25|49.48|49.18|8
1724879990000|2024-08-28 21:19:50|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|8
1724880000000|2024-08-28 21:20:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|3
1724880010000|2024-08-28 21:20:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724880020000|2024-08-28 21:20:20|49.52|49.22|49.48|49.18|49.52|49.22|49.47|49.17|6
1724880030000|2024-08-28 21:20:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1724880040000|2024-08-28 21:20:40|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|7
1724880050000|2024-08-28 21:20:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724880060000|2024-08-28 21:21:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1724880070000|2024-08-28 21:21:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1724880090000|2024-08-28 21:21:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724880120000|2024-08-28 21:22:00|49.52|49.22|49.58|49.28|49.58|49.28|49.51|49.21|9
1724880130000|2024-08-28 21:22:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724880150000|2024-08-28 21:22:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724880170000|2024-08-28 21:22:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724880180000|2024-08-28 21:23:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724880200000|2024-08-28 21:23:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724880210000|2024-08-28 21:23:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724880230000|2024-08-28 21:23:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724880240000|2024-08-28 21:24:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724880250000|2024-08-28 21:24:10|49.64|49.34|49.68|49.38|49.68|49.38|49.64|49.34|4
1724880260000|2024-08-28 21:24:20|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|5
1724880270000|2024-08-28 21:24:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724880280000|2024-08-28 21:24:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724880290000|2024-08-28 21:24:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724880300000|2024-08-28 21:25:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|8
1724880310000|2024-08-28 21:25:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1724880330000|2024-08-28 21:25:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724880340000|2024-08-28 21:25:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724880350000|2024-08-28 21:25:50|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|5
1724880360000|2024-08-28 21:26:00|49.75|49.45|49.7|49.4|49.76|49.46|49.7|49.4|12
1724880370000|2024-08-28 21:26:10|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|5
1724880380000|2024-08-28 21:26:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724880400000|2024-08-28 21:26:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|4
1724880410000|2024-08-28 21:26:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724880420000|2024-08-28 21:27:00|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1724880430000|2024-08-28 21:27:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724880440000|2024-08-28 21:27:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724880450000|2024-08-28 21:27:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724880460000|2024-08-28 21:27:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724880470000|2024-08-28 21:27:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724880480000|2024-08-28 21:28:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724880490000|2024-08-28 21:28:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724880500000|2024-08-28 21:28:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1724880510000|2024-08-28 21:28:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724880520000|2024-08-28 21:28:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1724880530000|2024-08-28 21:28:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1724880540000|2024-08-28 21:29:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724880550000|2024-08-28 21:29:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724880560000|2024-08-28 21:29:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724880570000|2024-08-28 21:29:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724880580000|2024-08-28 21:29:40|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1724880590000|2024-08-28 21:29:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724880600000|2024-08-28 21:30:00|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1724880610000|2024-08-28 21:30:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724880620000|2024-08-28 21:30:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724880630000|2024-08-28 21:30:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724880640000|2024-08-28 21:30:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724880650000|2024-08-28 21:30:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724880660000|2024-08-28 21:31:00|49.74|49.44|49.71|49.41|49.74|49.44|49.7|49.4|8
1724880670000|2024-08-28 21:31:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|5
1724880710000|2024-08-28 21:31:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724880720000|2024-08-28 21:32:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724880730000|2024-08-28 21:32:10|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1724880740000|2024-08-28 21:32:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724880760000|2024-08-28 21:32:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1724880770000|2024-08-28 21:32:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724880800000|2024-08-28 21:33:20|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|4
1724880810000|2024-08-28 21:33:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724880820000|2024-08-28 21:33:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724880830000|2024-08-28 21:33:50|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|6
1724880840000|2024-08-28 21:34:00|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|8
1724880850000|2024-08-28 21:34:10|49.71|49.41|49.79|49.49|49.79|49.49|49.71|49.41|8
1724880860000|2024-08-28 21:34:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|7
1724880870000|2024-08-28 21:34:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|7
1724880880000|2024-08-28 21:34:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724880890000|2024-08-28 21:34:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724880900000|2024-08-28 21:35:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724880930000|2024-08-28 21:35:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724880960000|2024-08-28 21:36:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724880970000|2024-08-28 21:36:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724880980000|2024-08-28 21:36:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724880990000|2024-08-28 21:36:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724881000000|2024-08-28 21:36:40|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|3
1724881010000|2024-08-28 21:36:50|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|7
1724881020000|2024-08-28 21:37:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1724881030000|2024-08-28 21:37:10|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|6
1724881040000|2024-08-28 21:37:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1724881050000|2024-08-28 21:37:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724881060000|2024-08-28 21:37:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724881070000|2024-08-28 21:37:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1724881090000|2024-08-28 21:38:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1724881100000|2024-08-28 21:38:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724881140000|2024-08-28 21:39:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724881150000|2024-08-28 21:39:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724881200000|2024-08-28 21:40:00|49.9|49.6|49.83|49.53|49.9|49.6|49.82|49.52|9
1724881210000|2024-08-28 21:40:10|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724881250000|2024-08-28 21:40:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724881260000|2024-08-28 21:41:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|5
1724881270000|2024-08-28 21:41:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724881290000|2024-08-28 21:41:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724881320000|2024-08-28 21:42:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724881330000|2024-08-28 21:42:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724881360000|2024-08-28 21:42:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724881380000|2024-08-28 21:43:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724881390000|2024-08-28 21:43:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724881400000|2024-08-28 21:43:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724881410000|2024-08-28 21:43:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724881440000|2024-08-28 21:44:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|8
1724881450000|2024-08-28 21:44:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|8
1724881460000|2024-08-28 21:44:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724881470000|2024-08-28 21:44:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724881490000|2024-08-28 21:44:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724881500000|2024-08-28 21:45:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724881510000|2024-08-28 21:45:10|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|6
1724881520000|2024-08-28 21:45:20|49.82|49.52|49.88|49.58|49.89|49.59|49.81|49.51|8
1724881530000|2024-08-28 21:45:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724881550000|2024-08-28 21:45:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724881560000|2024-08-28 21:46:00|49.89|49.59|49.92|49.62|49.92|49.62|49.89|49.59|9
1724881570000|2024-08-28 21:46:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724881580000|2024-08-28 21:46:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724881590000|2024-08-28 21:46:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724881620000|2024-08-28 21:47:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724881630000|2024-08-28 21:47:10|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|4
1724881640000|2024-08-28 21:47:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724881650000|2024-08-28 21:47:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724881660000|2024-08-28 21:47:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724881670000|2024-08-28 21:47:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724881680000|2024-08-28 21:48:00|49.88|49.58|49.83|49.53|49.88|49.58|49.83|49.53|4
1724881690000|2024-08-28 21:48:10|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|6
1724881700000|2024-08-28 21:48:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724881710000|2024-08-28 21:48:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724881720000|2024-08-28 21:48:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724881740000|2024-08-28 21:49:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|5
1724881750000|2024-08-28 21:49:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724881760000|2024-08-28 21:49:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724881770000|2024-08-28 21:49:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724881780000|2024-08-28 21:49:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724881800000|2024-08-28 21:50:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724881810000|2024-08-28 21:50:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|5
1724881820000|2024-08-28 21:50:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724881840000|2024-08-28 21:50:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724881850000|2024-08-28 21:50:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724881860000|2024-08-28 21:51:00|49.77|49.47|49.72|49.42|49.77|49.47|49.72|49.42|7
1724881870000|2024-08-28 21:51:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724881880000|2024-08-28 21:51:20|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724881890000|2024-08-28 21:51:30|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|7
1724881900000|2024-08-28 21:51:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1724881920000|2024-08-28 21:52:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724881940000|2024-08-28 21:52:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724881960000|2024-08-28 21:52:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724881970000|2024-08-28 21:52:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724881980000|2024-08-28 21:53:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724881990000|2024-08-28 21:53:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724882000000|2024-08-28 21:53:20|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1724882010000|2024-08-28 21:53:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724882030000|2024-08-28 21:53:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724882040000|2024-08-28 21:54:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724882050000|2024-08-28 21:54:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724882060000|2024-08-28 21:54:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724882070000|2024-08-28 21:54:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1724882080000|2024-08-28 21:54:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724882110000|2024-08-28 21:55:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724882120000|2024-08-28 21:55:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724882130000|2024-08-28 21:55:30|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|4
1724882140000|2024-08-28 21:55:40|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1724882150000|2024-08-28 21:55:50|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1724882170000|2024-08-28 21:56:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724882200000|2024-08-28 21:56:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724882210000|2024-08-28 21:56:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724882220000|2024-08-28 21:57:00|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|7
1724882230000|2024-08-28 21:57:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724882240000|2024-08-28 21:57:20|49.63|49.33|49.7|49.4|49.7|49.4|49.63|49.33|6
1724882250000|2024-08-28 21:57:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724882260000|2024-08-28 21:57:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724882270000|2024-08-28 21:57:50|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724882280000|2024-08-28 21:58:00|49.7|49.4|49.67|49.37|49.71|49.41|49.67|49.37|6
1724882290000|2024-08-28 21:58:10|49.68|49.38|49.63|49.33|49.68|49.38|49.62|49.32|8
1724882300000|2024-08-28 21:58:20|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1724882310000|2024-08-28 21:58:30|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|3
1724882330000|2024-08-28 21:58:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724882340000|2024-08-28 21:59:00|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|6
1724882350000|2024-08-28 21:59:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724882360000|2024-08-28 21:59:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724882370000|2024-08-28 21:59:30|49.58|49.28|49.5|49.2|49.59|49.29|49.5|49.2|11
1724882390000|2024-08-28 21:59:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724882400000|2024-08-28 22:00:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|6
1724882410000|2024-08-28 22:00:10|49.53|49.23|49.59|49.29|49.61|49.31|49.53|49.23|12
1724882420000|2024-08-28 22:00:20|49.58|49.28|49.5|49.2|49.59|49.29|49.5|49.2|11
1724882430000|2024-08-28 22:00:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1724882440000|2024-08-28 22:00:40|49.5|49.2|49.56|49.26|49.56|49.26|49.5|49.2|7
1724882450000|2024-08-28 22:00:50|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|6
1724882460000|2024-08-28 22:01:00|49.55|49.25|49.55|49.25|49.55|49.25|49.51|49.21|12
1724882470000|2024-08-28 22:01:10|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|9
1724882480000|2024-08-28 22:01:20|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1724882490000|2024-08-28 22:01:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1724882500000|2024-08-28 22:01:40|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|4
1724882510000|2024-08-28 22:01:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724882520000|2024-08-28 22:02:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724882530000|2024-08-28 22:02:10|49.55|49.25|49.52|49.22|49.55|49.25|49.51|49.21|5
1724882540000|2024-08-28 22:02:20|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|4
1724882550000|2024-08-28 22:02:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|7
1724882560000|2024-08-28 22:02:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1724882580000|2024-08-28 22:03:00|49.5|49.2|49.53|49.23|49.55|49.25|49.5|49.2|5
1724882590000|2024-08-28 22:03:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724882610000|2024-08-28 22:03:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724882620000|2024-08-28 22:03:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724882630000|2024-08-28 22:03:50|49.51|49.21|49.53|49.23|49.54|49.24|49.5|49.2|5
1724882640000|2024-08-28 22:04:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1724882650000|2024-08-28 22:04:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724882660000|2024-08-28 22:04:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724882670000|2024-08-28 22:04:30|49.51|49.21|49.5|49.2|49.51|49.21|49.48|49.18|6
1724882680000|2024-08-28 22:04:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724882690000|2024-08-28 22:04:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724882700000|2024-08-28 22:05:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724882710000|2024-08-28 22:05:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724882720000|2024-08-28 22:05:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724882730000|2024-08-28 22:05:30|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|3
1724882740000|2024-08-28 22:05:40|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|7
1724882760000|2024-08-28 22:06:00|49.53|49.23|49.52|49.22|49.54|49.24|49.51|49.21|6
1724882770000|2024-08-28 22:06:10|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|6
1724882780000|2024-08-28 22:06:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1724882790000|2024-08-28 22:06:30|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1724882810000|2024-08-28 22:06:50|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|4
1724882820000|2024-08-28 22:07:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724882840000|2024-08-28 22:07:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724882850000|2024-08-28 22:07:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724882880000|2024-08-28 22:08:00|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|3
1724882890000|2024-08-28 22:08:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724882900000|2024-08-28 22:08:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1724882910000|2024-08-28 22:08:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724882920000|2024-08-28 22:08:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1724882940000|2024-08-28 22:09:00|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1724882950000|2024-08-28 22:09:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724882960000|2024-08-28 22:09:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1724882970000|2024-08-28 22:09:30|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|3
1724882990000|2024-08-28 22:09:50|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1724883010000|2024-08-28 22:10:10|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1724883020000|2024-08-28 22:10:20|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1724883030000|2024-08-28 22:10:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724883040000|2024-08-28 22:10:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724883050000|2024-08-28 22:10:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724883090000|2024-08-28 22:11:30|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724883100000|2024-08-28 22:11:40|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|2
1724883110000|2024-08-28 22:11:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724883120000|2024-08-28 22:12:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1724883130000|2024-08-28 22:12:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724883150000|2024-08-28 22:12:30|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|7
1724883160000|2024-08-28 22:12:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|5
1724883170000|2024-08-28 22:12:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724883180000|2024-08-28 22:13:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724883200000|2024-08-28 22:13:20|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|5
1724883210000|2024-08-28 22:13:30|49.22|48.92|49.22|48.92|49.22|48.92|49.19|48.89|8
1724883220000|2024-08-28 22:13:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1724883230000|2024-08-28 22:13:50|49.23|48.93|49.26|48.96|49.27|48.97|49.22|48.92|5
1724883240000|2024-08-28 22:14:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724883250000|2024-08-28 22:14:10|49.24|48.94|49.26|48.96|49.27|48.97|49.24|48.94|6
1724883260000|2024-08-28 22:14:20|49.25|48.95|49.25|48.95|49.25|48.95|49.22|48.92|7
1724883270000|2024-08-28 22:14:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724883290000|2024-08-28 22:14:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724883300000|2024-08-28 22:15:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724883310000|2024-08-28 22:15:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724883320000|2024-08-28 22:15:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724883330000|2024-08-28 22:15:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724883340000|2024-08-28 22:15:40|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1724883350000|2024-08-28 22:15:50|49.31|49.01|49.32|49.02|49.34|49.04|49.31|49.01|8
1724883360000|2024-08-28 22:16:00|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1724883370000|2024-08-28 22:16:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724883380000|2024-08-28 22:16:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1724883390000|2024-08-28 22:16:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1724883400000|2024-08-28 22:16:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|7
1724883410000|2024-08-28 22:16:50|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|7
1724883420000|2024-08-28 22:17:00|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|9
1724883430000|2024-08-28 22:17:10|49.3|49|49.26|48.96|49.3|49|49.26|48.96|11
1724883440000|2024-08-28 22:17:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1724883450000|2024-08-28 22:17:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1724883460000|2024-08-28 22:17:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1724883470000|2024-08-28 22:17:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724883480000|2024-08-28 22:18:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724883490000|2024-08-28 22:18:10|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|4
1724883500000|2024-08-28 22:18:20|49.26|48.96|49.22|48.92|49.27|48.97|49.22|48.92|8
1724883510000|2024-08-28 22:18:30|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|6
1724883520000|2024-08-28 22:18:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|7
1724883530000|2024-08-28 22:18:50|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|5
1724883540000|2024-08-28 22:19:00|49.23|48.93|49.2|48.9|49.23|48.93|49.19|48.89|6
1724883550000|2024-08-28 22:19:10|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1724883560000|2024-08-28 22:19:20|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|7
1724883570000|2024-08-28 22:19:30|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|3
1724883580000|2024-08-28 22:19:40|49.24|48.94|49.23|48.93|49.25|48.95|49.23|48.93|4
1724883590000|2024-08-28 22:19:50|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1724883600000|2024-08-28 22:20:00|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1724883610000|2024-08-28 22:20:10|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|7
1724883620000|2024-08-28 22:20:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1724883630000|2024-08-28 22:20:30|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|3
1724883650000|2024-08-28 22:20:50|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|7
1724883660000|2024-08-28 22:21:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|9
1724883670000|2024-08-28 22:21:10|49.16|48.86|49.13|48.83|49.16|48.86|49.12|48.82|6
1724883680000|2024-08-28 22:21:20|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1724883690000|2024-08-28 22:21:30|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|5
1724883700000|2024-08-28 22:21:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1724883710000|2024-08-28 22:21:50|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|4
1724883720000|2024-08-28 22:22:00|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1724883730000|2024-08-28 22:22:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724883740000|2024-08-28 22:22:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1724883750000|2024-08-28 22:22:30|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1724883770000|2024-08-28 22:22:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724883780000|2024-08-28 22:23:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1724883790000|2024-08-28 22:23:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1724883800000|2024-08-28 22:23:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724883820000|2024-08-28 22:23:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1724883830000|2024-08-28 22:23:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724883840000|2024-08-28 22:24:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724883850000|2024-08-28 22:24:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724883860000|2024-08-28 22:24:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724883870000|2024-08-28 22:24:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1724883880000|2024-08-28 22:24:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1724883910000|2024-08-28 22:25:10|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|4
1724883920000|2024-08-28 22:25:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1724883930000|2024-08-28 22:25:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1724883940000|2024-08-28 22:25:40|49.02|48.72|49.01|48.71|49.03|48.73|49.01|48.71|4
1724883950000|2024-08-28 22:25:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1724883960000|2024-08-28 22:26:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724883980000|2024-08-28 22:26:20|49.01|48.71|48.96|48.66|49.01|48.71|48.96|48.66|6
1724883990000|2024-08-28 22:26:30|48.94|48.64|48.95|48.65|48.96|48.66|48.93|48.63|7
1724884000000|2024-08-28 22:26:40|48.96|48.66|49|48.7|49|48.7|48.95|48.65|7
1724884010000|2024-08-28 22:26:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724884020000|2024-08-28 22:27:00|49|48.7|48.99|48.69|49|48.7|48.98|48.68|6
1724884030000|2024-08-28 22:27:10|48.98|48.68|48.98|48.68|49|48.7|48.98|48.68|11
1724884040000|2024-08-28 22:27:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724884060000|2024-08-28 22:27:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724884070000|2024-08-28 22:27:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1724884080000|2024-08-28 22:28:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724884100000|2024-08-28 22:28:20|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|7
1724884120000|2024-08-28 22:28:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724884130000|2024-08-28 22:28:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724884170000|2024-08-28 22:29:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724884200000|2024-08-28 22:30:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724884210000|2024-08-28 22:30:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1724884220000|2024-08-28 22:30:20|48.93|48.63|48.93|48.63|48.95|48.65|48.93|48.63|5
1724884230000|2024-08-28 22:30:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1724884240000|2024-08-28 22:30:40|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|7
1724884250000|2024-08-28 22:30:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724884260000|2024-08-28 22:31:00|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1724884270000|2024-08-28 22:31:10|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|8
1724884280000|2024-08-28 22:31:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724884290000|2024-08-28 22:31:30|48.95|48.65|48.98|48.68|48.99|48.69|48.95|48.65|6
1724884300000|2024-08-28 22:31:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724884310000|2024-08-28 22:31:50|48.98|48.68|48.95|48.65|48.99|48.69|48.95|48.65|6
1724884320000|2024-08-28 22:32:00|48.94|48.64|48.95|48.65|48.97|48.67|48.94|48.64|6
1724884330000|2024-08-28 22:32:10|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|8
1724884340000|2024-08-28 22:32:20|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|3
1724884350000|2024-08-28 22:32:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724884360000|2024-08-28 22:32:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1724884370000|2024-08-28 22:32:50|49.02|48.72|49.07|48.77|49.07|48.77|49.02|48.72|9
1724884380000|2024-08-28 22:33:00|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|11
1724884390000|2024-08-28 22:33:10|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|8
1724884400000|2024-08-28 22:33:20|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|9
1724884410000|2024-08-28 22:33:30|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|11
1724884420000|2024-08-28 22:33:40|49.07|48.77|49.03|48.73|49.07|48.77|49.02|48.72|15
1724884430000|2024-08-28 22:33:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1724884440000|2024-08-28 22:34:00|49.02|48.72|49.04|48.74|49.04|48.74|49.01|48.71|7
1724884460000|2024-08-28 22:34:20|49.05|48.75|49.08|48.78|49.08|48.78|49.03|48.73|9
1724884470000|2024-08-28 22:34:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1724884480000|2024-08-28 22:34:40|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|9
1724884490000|2024-08-28 22:34:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|6
1724884500000|2024-08-28 22:35:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724884510000|2024-08-28 22:35:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1724884520000|2024-08-28 22:35:20|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|8
1724884550000|2024-08-28 22:35:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|2
1724884560000|2024-08-28 22:36:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724884570000|2024-08-28 22:36:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724884580000|2024-08-28 22:36:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724884590000|2024-08-28 22:36:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724884600000|2024-08-28 22:36:40|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|7
1724884610000|2024-08-28 22:36:50|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|11
1724884620000|2024-08-28 22:37:00|49.22|48.92|49.21|48.91|49.22|48.92|49.2|48.9|4
1724884630000|2024-08-28 22:37:10|49.2|48.9|49.27|48.97|49.27|48.97|49.2|48.9|9
1724884640000|2024-08-28 22:37:20|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|10
1724884650000|2024-08-28 22:37:30|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|4
1724884660000|2024-08-28 22:37:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1724884670000|2024-08-28 22:37:50|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|5
1724884680000|2024-08-28 22:38:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|8
1724884690000|2024-08-28 22:38:10|49.27|48.97|49.29|48.99|49.3|49|49.27|48.97|7
1724884700000|2024-08-28 22:38:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724884710000|2024-08-28 22:38:30|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1724884720000|2024-08-28 22:38:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724884730000|2024-08-28 22:38:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|5
1724884740000|2024-08-28 22:39:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724884750000|2024-08-28 22:39:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724884760000|2024-08-28 22:39:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724884770000|2024-08-28 22:39:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724884780000|2024-08-28 22:39:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724884790000|2024-08-28 22:39:50|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|6
1724884800000|2024-08-28 22:40:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724884810000|2024-08-28 22:40:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1724884820000|2024-08-28 22:40:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724884830000|2024-08-28 22:40:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724884840000|2024-08-28 22:40:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724884850000|2024-08-28 22:40:50|49.27|48.97|49.23|48.93|49.27|48.97|49.23|48.93|3
1724884860000|2024-08-28 22:41:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724884870000|2024-08-28 22:41:10|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1724884880000|2024-08-28 22:41:20|49.23|48.93|49.22|48.92|49.25|48.95|49.22|48.92|6
1724884890000|2024-08-28 22:41:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724884910000|2024-08-28 22:41:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724884920000|2024-08-28 22:42:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724884930000|2024-08-28 22:42:10|49.18|48.88|49.14|48.84|49.18|48.88|49.11|48.81|7
1724884940000|2024-08-28 22:42:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724884960000|2024-08-28 22:42:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724884970000|2024-08-28 22:42:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1724884980000|2024-08-28 22:43:00|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1724884990000|2024-08-28 22:43:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1724885000000|2024-08-28 22:43:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1724885010000|2024-08-28 22:43:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724885040000|2024-08-28 22:44:00|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|5
1724885050000|2024-08-28 22:44:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724885070000|2024-08-28 22:44:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1724885100000|2024-08-28 22:45:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724885120000|2024-08-28 22:45:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1724885130000|2024-08-28 22:45:30|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724885160000|2024-08-28 22:46:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724885170000|2024-08-28 22:46:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724885180000|2024-08-28 22:46:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724885190000|2024-08-28 22:46:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724885200000|2024-08-28 22:46:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724885210000|2024-08-28 22:46:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724885220000|2024-08-28 22:47:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724885230000|2024-08-28 22:47:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724885250000|2024-08-28 22:47:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724885260000|2024-08-28 22:47:40|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|2
1724885280000|2024-08-28 22:48:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724885300000|2024-08-28 22:48:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724885320000|2024-08-28 22:48:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724885330000|2024-08-28 22:48:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724885340000|2024-08-28 22:49:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724885400000|2024-08-28 22:50:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724885410000|2024-08-28 22:50:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724885430000|2024-08-28 22:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724885440000|2024-08-28 22:50:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724885480000|2024-08-28 22:51:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724885490000|2024-08-28 22:51:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724885500000|2024-08-28 22:51:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724885510000|2024-08-28 22:51:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724885530000|2024-08-28 22:52:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724885540000|2024-08-28 22:52:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724885550000|2024-08-28 22:52:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724885560000|2024-08-28 22:52:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724885570000|2024-08-28 22:52:50|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1724885580000|2024-08-28 22:53:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724885590000|2024-08-28 22:53:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724885630000|2024-08-28 22:53:50|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|3
1724885640000|2024-08-28 22:54:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1724885660000|2024-08-28 22:54:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724885690000|2024-08-28 22:54:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724885720000|2024-08-28 22:55:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724885730000|2024-08-28 22:55:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724885740000|2024-08-28 22:55:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1724885750000|2024-08-28 22:55:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724885760000|2024-08-28 22:56:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724885770000|2024-08-28 22:56:10|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|3
1724885780000|2024-08-28 22:56:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724885790000|2024-08-28 22:56:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724885800000|2024-08-28 22:56:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724885830000|2024-08-28 22:57:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724885840000|2024-08-28 22:57:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724885860000|2024-08-28 22:57:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1724885900000|2024-08-28 22:58:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724885920000|2024-08-28 22:58:40|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1724885940000|2024-08-28 22:59:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724885950000|2024-08-28 22:59:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724885970000|2024-08-28 22:59:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724885990000|2024-08-28 22:59:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|10
1724886000000|2024-08-28 23:00:00|49.59|49.29|49.56|49.26|49.6|49.3|49.56|49.26|9
1724886010000|2024-08-28 23:00:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1724886020000|2024-08-28 23:00:20|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|11
1724886030000|2024-08-28 23:00:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1724886040000|2024-08-28 23:00:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1724886050000|2024-08-28 23:00:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1724886060000|2024-08-28 23:01:00|49.58|49.28|49.56|49.26|49.59|49.29|49.56|49.26|4
1724886070000|2024-08-28 23:01:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724886080000|2024-08-28 23:01:20|49.55|49.25|49.53|49.23|49.56|49.26|49.52|49.22|8
1724886090000|2024-08-28 23:01:30|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|5
1724886100000|2024-08-28 23:01:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724886110000|2024-08-28 23:01:50|49.52|49.22|49.55|49.25|49.55|49.25|49.51|49.21|9
1724886120000|2024-08-28 23:02:00|49.54|49.24|49.53|49.23|49.56|49.26|49.53|49.23|11
1724886130000|2024-08-28 23:02:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1724886140000|2024-08-28 23:02:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1724886150000|2024-08-28 23:02:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1724886160000|2024-08-28 23:02:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724886180000|2024-08-28 23:03:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1724886190000|2024-08-28 23:03:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|5
1724886210000|2024-08-28 23:03:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1724886230000|2024-08-28 23:03:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724886240000|2024-08-28 23:04:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724886250000|2024-08-28 23:04:10|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|6
1724886260000|2024-08-28 23:04:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724886270000|2024-08-28 23:04:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724886280000|2024-08-28 23:04:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1724886290000|2024-08-28 23:04:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1724886300000|2024-08-28 23:05:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1724886310000|2024-08-28 23:05:10|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|7
1724886320000|2024-08-28 23:05:20|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1724886340000|2024-08-28 23:05:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724886360000|2024-08-28 23:06:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724886370000|2024-08-28 23:06:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724886400000|2024-08-28 23:06:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724886460000|2024-08-28 23:07:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724886470000|2024-08-28 23:07:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724886480000|2024-08-28 23:08:00|49.61|49.31|49.64|49.34|49.65|49.35|49.61|49.31|4
1724886490000|2024-08-28 23:08:10|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724886510000|2024-08-28 23:08:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724886520000|2024-08-28 23:08:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724886540000|2024-08-28 23:09:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724886550000|2024-08-28 23:09:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724886570000|2024-08-28 23:09:30|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724886580000|2024-08-28 23:09:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724886600000|2024-08-28 23:10:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724886610000|2024-08-28 23:10:10|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|2
1724886630000|2024-08-28 23:10:30|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1724886640000|2024-08-28 23:10:40|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|3
1724886650000|2024-08-28 23:10:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1724886660000|2024-08-28 23:11:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|6
1724886670000|2024-08-28 23:11:10|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1724886680000|2024-08-28 23:11:20|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1724886690000|2024-08-28 23:11:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1724886700000|2024-08-28 23:11:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|4
1724886710000|2024-08-28 23:11:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724886720000|2024-08-28 23:12:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724886730000|2024-08-28 23:12:10|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|7
1724886740000|2024-08-28 23:12:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724886750000|2024-08-28 23:12:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724886770000|2024-08-28 23:12:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724886780000|2024-08-28 23:13:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1724886790000|2024-08-28 23:13:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724886820000|2024-08-28 23:13:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724886830000|2024-08-28 23:13:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724886840000|2024-08-28 23:14:00|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724886850000|2024-08-28 23:14:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724886860000|2024-08-28 23:14:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724886870000|2024-08-28 23:14:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724886880000|2024-08-28 23:14:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724886890000|2024-08-28 23:14:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724886900000|2024-08-28 23:15:00|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1724886920000|2024-08-28 23:15:20|49.58|49.28|49.57|49.27|49.59|49.29|49.56|49.26|10
1724886930000|2024-08-28 23:15:30|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|9
1724886940000|2024-08-28 23:15:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724886950000|2024-08-28 23:15:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724886960000|2024-08-28 23:16:00|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|8
1724886970000|2024-08-28 23:16:10|49.56|49.26|49.54|49.24|49.56|49.26|49.53|49.23|7
1724886980000|2024-08-28 23:16:20|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1724886990000|2024-08-28 23:16:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724887010000|2024-08-28 23:16:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724887040000|2024-08-28 23:17:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1724887050000|2024-08-28 23:17:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724887060000|2024-08-28 23:17:40|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|5
1724887070000|2024-08-28 23:17:50|49.51|49.21|49.54|49.24|49.55|49.25|49.5|49.2|14
1724887080000|2024-08-28 23:18:00|49.53|49.23|49.54|49.24|49.54|49.24|49.51|49.21|6
1724887090000|2024-08-28 23:18:10|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|10
1724887100000|2024-08-28 23:18:20|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|5
1724887110000|2024-08-28 23:18:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724887120000|2024-08-28 23:18:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724887130000|2024-08-28 23:18:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724887140000|2024-08-28 23:19:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724887150000|2024-08-28 23:19:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724887160000|2024-08-28 23:19:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1724887170000|2024-08-28 23:19:30|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|8
1724887180000|2024-08-28 23:19:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|8
1724887190000|2024-08-28 23:19:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|4
1724887200000|2024-08-28 23:20:00|49.55|49.25|49.54|49.24|49.55|49.25|49.52|49.22|12
1724887210000|2024-08-28 23:20:10|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|6
1724887220000|2024-08-28 23:20:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1724887230000|2024-08-28 23:20:30|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1724887240000|2024-08-28 23:20:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1724887250000|2024-08-28 23:20:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724887260000|2024-08-28 23:21:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724887270000|2024-08-28 23:21:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1724887280000|2024-08-28 23:21:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724887290000|2024-08-28 23:21:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724887310000|2024-08-28 23:21:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724887320000|2024-08-28 23:22:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724887330000|2024-08-28 23:22:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1724887340000|2024-08-28 23:22:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1724887350000|2024-08-28 23:22:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724887360000|2024-08-28 23:22:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724887380000|2024-08-28 23:23:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724887390000|2024-08-28 23:23:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724887400000|2024-08-28 23:23:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724887440000|2024-08-28 23:24:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724887470000|2024-08-28 23:24:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724887480000|2024-08-28 23:24:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724887490000|2024-08-28 23:24:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724887500000|2024-08-28 23:25:00|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|3
1724887510000|2024-08-28 23:25:10|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1724887520000|2024-08-28 23:25:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724887530000|2024-08-28 23:25:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724887540000|2024-08-28 23:25:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724887550000|2024-08-28 23:25:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724887560000|2024-08-28 23:26:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724887570000|2024-08-28 23:26:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724887590000|2024-08-28 23:26:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724887600000|2024-08-28 23:26:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724887630000|2024-08-28 23:27:10|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|3
1724887660000|2024-08-28 23:27:40|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724887670000|2024-08-28 23:27:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724887690000|2024-08-28 23:28:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724887700000|2024-08-28 23:28:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724887710000|2024-08-28 23:28:30|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|4
1724887730000|2024-08-28 23:28:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724887740000|2024-08-28 23:29:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|5
1724887750000|2024-08-28 23:29:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724887760000|2024-08-28 23:29:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724887770000|2024-08-28 23:29:30|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|6
1724887780000|2024-08-28 23:29:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724887790000|2024-08-28 23:29:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724887800000|2024-08-28 23:30:00|49.59|49.29|49.59|49.29|49.61|49.31|49.59|49.29|6
1724887810000|2024-08-28 23:30:10|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|8
1724887820000|2024-08-28 23:30:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724887830000|2024-08-28 23:30:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1724887840000|2024-08-28 23:30:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1724887850000|2024-08-28 23:30:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724887860000|2024-08-28 23:31:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1724887870000|2024-08-28 23:31:10|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|6
1724887880000|2024-08-28 23:31:20|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|7
1724887890000|2024-08-28 23:31:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724887900000|2024-08-28 23:31:40|49.59|49.29|49.58|49.28|49.6|49.3|49.57|49.27|7
1724887910000|2024-08-28 23:31:50|49.6|49.3|49.6|49.3|49.6|49.3|49.57|49.27|5
1724887920000|2024-08-28 23:32:00|49.59|49.29|49.6|49.3|49.6|49.3|49.57|49.27|12
1724887930000|2024-08-28 23:32:10|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|12
1724887940000|2024-08-28 23:32:20|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|9
1724887950000|2024-08-28 23:32:30|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|11
1724887960000|2024-08-28 23:32:40|49.58|49.28|49.6|49.3|49.6|49.3|49.56|49.26|7
1724887980000|2024-08-28 23:33:00|49.59|49.29|49.49|49.19|49.6|49.3|49.49|49.19|17
1724888000000|2024-08-28 23:33:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1724888010000|2024-08-28 23:33:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724888020000|2024-08-28 23:33:40|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1724888030000|2024-08-28 23:33:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724888040000|2024-08-28 23:34:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1724888080000|2024-08-28 23:34:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724888090000|2024-08-28 23:34:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724888110000|2024-08-28 23:35:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724888120000|2024-08-28 23:35:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724888130000|2024-08-28 23:35:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724888140000|2024-08-28 23:35:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724888150000|2024-08-28 23:35:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724888160000|2024-08-28 23:36:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724888180000|2024-08-28 23:36:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724888200000|2024-08-28 23:36:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724888220000|2024-08-28 23:37:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724888230000|2024-08-28 23:37:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724888250000|2024-08-28 23:37:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724888310000|2024-08-28 23:38:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724888320000|2024-08-28 23:38:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724888330000|2024-08-28 23:38:50|49.67|49.37|49.71|49.41|49.71|49.41|49.67|49.37|3
1724888340000|2024-08-28 23:39:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724888360000|2024-08-28 23:39:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724888370000|2024-08-28 23:39:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724888380000|2024-08-28 23:39:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724888410000|2024-08-28 23:40:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724888430000|2024-08-28 23:40:30|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1724888440000|2024-08-28 23:40:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724888450000|2024-08-28 23:40:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|5
1724888460000|2024-08-28 23:41:00|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|4
1724888470000|2024-08-28 23:41:10|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|6
1724888480000|2024-08-28 23:41:20|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|4
1724888500000|2024-08-28 23:41:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724888820000|2024-08-28 23:47:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724888830000|2024-08-28 23:47:10|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|3
1724888840000|2024-08-28 23:47:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724888870000|2024-08-28 23:47:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1724888950000|2024-08-28 23:49:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724888960000|2024-08-28 23:49:20|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|6
1724888970000|2024-08-28 23:49:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724888980000|2024-08-28 23:49:40|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724888990000|2024-08-28 23:49:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724889000000|2024-08-28 23:50:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1724889010000|2024-08-28 23:50:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724889020000|2024-08-28 23:50:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724889050000|2024-08-28 23:50:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724889060000|2024-08-28 23:51:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|7
1724889070000|2024-08-28 23:51:10|49.68|49.38|49.66|49.36|49.68|49.38|49.65|49.35|7
1724889080000|2024-08-28 23:51:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724889090000|2024-08-28 23:51:30|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1724889100000|2024-08-28 23:51:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724889110000|2024-08-28 23:51:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724889120000|2024-08-28 23:52:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724889150000|2024-08-28 23:52:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724889180000|2024-08-28 23:53:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724889190000|2024-08-28 23:53:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724889210000|2024-08-28 23:53:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724889220000|2024-08-28 23:53:40|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|2
1724889240000|2024-08-28 23:54:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724889250000|2024-08-28 23:54:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724889280000|2024-08-28 23:54:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|3
1724889290000|2024-08-28 23:54:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724889300000|2024-08-28 23:55:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|7
1724889310000|2024-08-28 23:55:10|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|7
1724889330000|2024-08-28 23:55:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724889340000|2024-08-28 23:55:40|49.65|49.35|49.61|49.31|49.66|49.36|49.61|49.31|11
1724889350000|2024-08-28 23:55:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724889360000|2024-08-28 23:56:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724889370000|2024-08-28 23:56:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|6
1724889380000|2024-08-28 23:56:20|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1724889390000|2024-08-28 23:56:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724889400000|2024-08-28 23:56:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724889410000|2024-08-28 23:56:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1724889420000|2024-08-28 23:57:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724889430000|2024-08-28 23:57:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724889440000|2024-08-28 23:57:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1724889450000|2024-08-28 23:57:30|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|5
1724889460000|2024-08-28 23:57:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724889480000|2024-08-28 23:58:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724889490000|2024-08-28 23:58:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724889520000|2024-08-28 23:58:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724889540000|2024-08-28 23:59:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724889550000|2024-08-28 23:59:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724889560000|2024-08-28 23:59:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724889570000|2024-08-28 23:59:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724889580000|2024-08-28 23:59:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|6
1724889590000|2024-08-28 23:59:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724889600000|2024-08-29 00:00:00|49.67|49.37|49.61|49.31|49.68|49.38|49.6|49.3|13
1724889630000|2024-08-29 00:00:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724889640000|2024-08-29 00:00:40|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1724889650000|2024-08-29 00:00:50|49.58|49.28|49.59|49.29|49.6|49.3|49.57|49.27|6
1724889660000|2024-08-29 00:01:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724889670000|2024-08-29 00:01:10|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|7
1724889680000|2024-08-29 00:01:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724889700000|2024-08-29 00:01:40|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1724889720000|2024-08-29 00:02:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1724889730000|2024-08-29 00:02:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1724889740000|2024-08-29 00:02:20|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1724889750000|2024-08-29 00:02:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1724889760000|2024-08-29 00:02:40|49.58|49.28|49.66|49.36|49.66|49.36|49.57|49.27|12
1724889770000|2024-08-29 00:02:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724889780000|2024-08-29 00:03:00|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724889790000|2024-08-29 00:03:10|49.64|49.34|49.63|49.33|49.65|49.35|49.6|49.3|8
1724889800000|2024-08-29 00:03:20|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1724889810000|2024-08-29 00:03:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724889820000|2024-08-29 00:03:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724889840000|2024-08-29 00:04:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724889850000|2024-08-29 00:04:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724889870000|2024-08-29 00:04:30|49.67|49.37|49.68|49.38|49.69|49.39|49.67|49.37|6
1724889880000|2024-08-29 00:04:40|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1724889890000|2024-08-29 00:04:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724889900000|2024-08-29 00:05:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724889910000|2024-08-29 00:05:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1724889920000|2024-08-29 00:05:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724889930000|2024-08-29 00:05:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724889940000|2024-08-29 00:05:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724889950000|2024-08-29 00:05:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724889960000|2024-08-29 00:06:00|49.71|49.41|49.68|49.38|49.71|49.41|49.68|49.38|4
1724889980000|2024-08-29 00:06:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724890010000|2024-08-29 00:06:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724890020000|2024-08-29 00:07:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724890040000|2024-08-29 00:07:20|49.62|49.32|49.59|49.29|49.62|49.32|49.59|49.29|2
1724890060000|2024-08-29 00:07:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724890070000|2024-08-29 00:07:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724890080000|2024-08-29 00:08:00|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|4
1724890100000|2024-08-29 00:08:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724890120000|2024-08-29 00:08:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724890130000|2024-08-29 00:08:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724890140000|2024-08-29 00:09:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724890160000|2024-08-29 00:09:20|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724890170000|2024-08-29 00:09:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724890180000|2024-08-29 00:09:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724890190000|2024-08-29 00:09:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724890230000|2024-08-29 00:10:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724890250000|2024-08-29 00:10:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724890260000|2024-08-29 00:11:00|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|2
1724890270000|2024-08-29 00:11:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724890290000|2024-08-29 00:11:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724890310000|2024-08-29 00:11:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724890320000|2024-08-29 00:12:00|49.72|49.42|49.65|49.35|49.72|49.42|49.65|49.35|3
1724890330000|2024-08-29 00:12:10|49.6|49.3|49.55|49.25|49.6|49.3|49.55|49.25|3
1724890400000|2024-08-29 00:13:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724890450000|2024-08-29 00:14:10|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|6
1724890470000|2024-08-29 00:14:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724890480000|2024-08-29 00:14:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724890490000|2024-08-29 00:14:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724890500000|2024-08-29 00:15:00|49.55|49.25|49.51|49.21|49.55|49.25|49.5|49.2|9
1724890510000|2024-08-29 00:15:10|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|6
1724890520000|2024-08-29 00:15:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1724890530000|2024-08-29 00:15:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1724890540000|2024-08-29 00:15:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724890550000|2024-08-29 00:15:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724890560000|2024-08-29 00:16:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724890570000|2024-08-29 00:16:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724890580000|2024-08-29 00:16:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|9
1724890590000|2024-08-29 00:16:30|49.59|49.29|49.64|49.34|49.65|49.35|49.58|49.28|10
1724890600000|2024-08-29 00:16:40|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|4
1724890610000|2024-08-29 00:16:50|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1724890620000|2024-08-29 00:17:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724890630000|2024-08-29 00:17:10|49.66|49.36|49.67|49.37|49.68|49.38|49.65|49.35|8
1724890640000|2024-08-29 00:17:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724890660000|2024-08-29 00:17:40|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|3
1724890670000|2024-08-29 00:17:50|49.61|49.31|49.61|49.31|49.64|49.34|49.61|49.31|9
1724890680000|2024-08-29 00:18:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|5
1724890690000|2024-08-29 00:18:10|49.61|49.31|49.63|49.33|49.64|49.34|49.6|49.3|8
1724890700000|2024-08-29 00:18:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724890710000|2024-08-29 00:18:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724890720000|2024-08-29 00:18:40|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724890730000|2024-08-29 00:18:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724890740000|2024-08-29 00:19:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|8
1724890750000|2024-08-29 00:19:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724890760000|2024-08-29 00:19:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724890770000|2024-08-29 00:19:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724890780000|2024-08-29 00:19:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724890800000|2024-08-29 00:20:00|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1724890810000|2024-08-29 00:20:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1724890820000|2024-08-29 00:20:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724890830000|2024-08-29 00:20:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724890840000|2024-08-29 00:20:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724890850000|2024-08-29 00:20:50|49.7|49.4|49.75|49.45|49.75|49.45|49.7|49.4|7
1724890860000|2024-08-29 00:21:00|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|7
1724890870000|2024-08-29 00:21:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724890880000|2024-08-29 00:21:20|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|8
1724890890000|2024-08-29 00:21:30|49.78|49.48|49.78|49.48|49.82|49.52|49.78|49.48|11
1724890900000|2024-08-29 00:21:40|49.77|49.47|49.72|49.42|49.77|49.47|49.72|49.42|10
1724890910000|2024-08-29 00:21:50|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|10
1724890920000|2024-08-29 00:22:00|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|6
1724890930000|2024-08-29 00:22:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724890940000|2024-08-29 00:22:20|49.76|49.46|49.78|49.48|49.79|49.49|49.76|49.46|5
1724890960000|2024-08-29 00:22:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724890970000|2024-08-29 00:22:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724890980000|2024-08-29 00:23:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724890990000|2024-08-29 00:23:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|4
1724891000000|2024-08-29 00:23:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724891010000|2024-08-29 00:23:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724891020000|2024-08-29 00:23:40|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|3
1724891030000|2024-08-29 00:23:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724891040000|2024-08-29 00:24:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1724891050000|2024-08-29 00:24:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724891060000|2024-08-29 00:24:20|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|5
1724891070000|2024-08-29 00:24:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724891080000|2024-08-29 00:24:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1724891090000|2024-08-29 00:24:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724891110000|2024-08-29 00:25:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724891120000|2024-08-29 00:25:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724891130000|2024-08-29 00:25:30|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|2
1724891140000|2024-08-29 00:25:40|49.7|49.4|49.68|49.38|49.71|49.41|49.68|49.38|5
1724891150000|2024-08-29 00:25:50|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1724891160000|2024-08-29 00:26:00|49.64|49.34|49.61|49.31|49.64|49.34|49.6|49.3|11
1724891170000|2024-08-29 00:26:10|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|9
1724891180000|2024-08-29 00:26:20|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|5
1724891190000|2024-08-29 00:26:30|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|8
1724891200000|2024-08-29 00:26:40|49.65|49.35|49.64|49.34|49.66|49.36|49.63|49.33|10
1724891210000|2024-08-29 00:26:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1724891220000|2024-08-29 00:27:00|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|12
1724891230000|2024-08-29 00:27:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724891240000|2024-08-29 00:27:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724891250000|2024-08-29 00:27:30|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|4
1724891260000|2024-08-29 00:27:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724891270000|2024-08-29 00:27:50|49.69|49.39|49.71|49.41|49.71|49.41|49.68|49.38|5
1724891280000|2024-08-29 00:28:00|49.7|49.4|49.75|49.45|49.75|49.45|49.7|49.4|11
1724891290000|2024-08-29 00:28:10|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|5
1724891300000|2024-08-29 00:28:20|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1724891310000|2024-08-29 00:28:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724891320000|2024-08-29 00:28:40|49.74|49.44|49.74|49.44|49.74|49.44|49.72|49.42|5
1724891330000|2024-08-29 00:28:50|49.73|49.43|49.74|49.44|49.75|49.45|49.72|49.42|10
1724891340000|2024-08-29 00:29:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724891350000|2024-08-29 00:29:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724891360000|2024-08-29 00:29:20|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724891380000|2024-08-29 00:29:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724891390000|2024-08-29 00:29:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1724891400000|2024-08-29 00:30:00|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|10
1724891410000|2024-08-29 00:30:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724891420000|2024-08-29 00:30:20|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|7
1724891430000|2024-08-29 00:30:30|49.61|49.31|49.61|49.31|49.61|49.31|49.59|49.29|9
1724891440000|2024-08-29 00:30:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724891450000|2024-08-29 00:30:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1724891460000|2024-08-29 00:31:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|6
1724891470000|2024-08-29 00:31:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724891480000|2024-08-29 00:31:20|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|6
1724891490000|2024-08-29 00:31:30|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1724891500000|2024-08-29 00:31:40|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|6
1724891510000|2024-08-29 00:31:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1724891520000|2024-08-29 00:32:00|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1724891530000|2024-08-29 00:32:10|49.58|49.28|49.6|49.3|49.61|49.31|49.57|49.27|6
1724891540000|2024-08-29 00:32:20|49.62|49.32|49.59|49.29|49.63|49.33|49.59|49.29|6
1724891550000|2024-08-29 00:32:30|49.6|49.3|49.62|49.32|49.62|49.32|49.59|49.29|7
1724891560000|2024-08-29 00:32:40|49.61|49.31|49.63|49.33|49.63|49.33|49.6|49.3|4
1724891570000|2024-08-29 00:32:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1724891580000|2024-08-29 00:33:00|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|13
1724891590000|2024-08-29 00:33:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724891600000|2024-08-29 00:33:20|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|4
1724891610000|2024-08-29 00:33:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724891640000|2024-08-29 00:34:00|49.61|49.31|49.61|49.31|49.63|49.33|49.61|49.31|8
1724891650000|2024-08-29 00:34:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724891660000|2024-08-29 00:34:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724891670000|2024-08-29 00:34:30|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1724891690000|2024-08-29 00:34:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724891700000|2024-08-29 00:35:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724891710000|2024-08-29 00:35:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724891720000|2024-08-29 00:35:20|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|8
1724891730000|2024-08-29 00:35:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|5
1724891740000|2024-08-29 00:35:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724891750000|2024-08-29 00:35:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724891760000|2024-08-29 00:36:00|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|6
1724891770000|2024-08-29 00:36:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|7
1724891780000|2024-08-29 00:36:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724891790000|2024-08-29 00:36:30|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|6
1724891800000|2024-08-29 00:36:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724891810000|2024-08-29 00:36:50|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|9
1724891820000|2024-08-29 00:37:00|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|11
1724891830000|2024-08-29 00:37:10|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|7
1724891840000|2024-08-29 00:37:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724891850000|2024-08-29 00:37:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1724891860000|2024-08-29 00:37:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724891870000|2024-08-29 00:37:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724891880000|2024-08-29 00:38:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724891900000|2024-08-29 00:38:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724891910000|2024-08-29 00:38:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724891930000|2024-08-29 00:38:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724892200000|2024-08-29 00:43:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724892210000|2024-08-29 00:43:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724892220000|2024-08-29 00:43:40|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|4
1724892230000|2024-08-29 00:43:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724892250000|2024-08-29 00:44:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724892260000|2024-08-29 00:44:20|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|5
1724892270000|2024-08-29 00:44:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724892290000|2024-08-29 00:44:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724892300000|2024-08-29 00:45:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724892310000|2024-08-29 00:45:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1724892330000|2024-08-29 00:45:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1724892350000|2024-08-29 00:45:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724892360000|2024-08-29 00:46:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724892370000|2024-08-29 00:46:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724892390000|2024-08-29 00:46:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724892400000|2024-08-29 00:46:40|50.19|49.89|50.2|49.9|50.21|49.91|50.18|49.88|8
1724892410000|2024-08-29 00:46:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724892420000|2024-08-29 00:47:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724892440000|2024-08-29 00:47:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1724892450000|2024-08-29 00:47:30|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|10
1724892460000|2024-08-29 00:47:40|50.18|49.88|50.13|49.83|50.2|49.9|50.13|49.83|14
1724892470000|2024-08-29 00:47:50|50.12|49.82|50.14|49.84|50.15|49.85|50.12|49.82|12
1724892480000|2024-08-29 00:48:00|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|5
1724892490000|2024-08-29 00:48:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|8
1724892500000|2024-08-29 00:48:20|50.1|49.8|50.07|49.77|50.1|49.8|50.06|49.76|17
1724892510000|2024-08-29 00:48:30|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|8
1724892520000|2024-08-29 00:48:40|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|6
1724892530000|2024-08-29 00:48:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1724892540000|2024-08-29 00:49:00|50.07|49.77|50.02|49.72|50.08|49.78|50.02|49.72|13
1724892550000|2024-08-29 00:49:10|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|12
1724892560000|2024-08-29 00:49:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1724892570000|2024-08-29 00:49:30|50.01|49.71|50|49.7|50.02|49.72|49.99|49.69|8
1724892580000|2024-08-29 00:49:40|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|6
1724892590000|2024-08-29 00:49:50|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|11
1724892600000|2024-08-29 00:50:00|49.98|49.68|49.98|49.68|49.99|49.69|49.96|49.66|13
1724892610000|2024-08-29 00:50:10|49.97|49.67|50|49.7|50|49.7|49.97|49.67|10
1724892620000|2024-08-29 00:50:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1724892630000|2024-08-29 00:50:30|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1724892640000|2024-08-29 00:50:40|50.03|49.73|50.02|49.72|50.07|49.77|50.02|49.72|11
1724892650000|2024-08-29 00:50:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1724892660000|2024-08-29 00:51:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1724892670000|2024-08-29 00:51:10|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|4
1724892680000|2024-08-29 00:51:20|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|6
1724892690000|2024-08-29 00:51:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724892700000|2024-08-29 00:51:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724892710000|2024-08-29 00:51:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1724892720000|2024-08-29 00:52:00|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|6
1724892730000|2024-08-29 00:52:10|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|5
1724892740000|2024-08-29 00:52:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724892750000|2024-08-29 00:52:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724892760000|2024-08-29 00:52:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724892770000|2024-08-29 00:52:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|8
1724892780000|2024-08-29 00:53:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724892790000|2024-08-29 00:53:10|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1724892800000|2024-08-29 00:53:20|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724892820000|2024-08-29 00:53:40|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|8
1724892830000|2024-08-29 00:53:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724892840000|2024-08-29 00:54:00|50.05|49.75|50|49.7|50.05|49.75|50|49.7|6
1724892850000|2024-08-29 00:54:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1724892860000|2024-08-29 00:54:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724892870000|2024-08-29 00:54:30|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|12
1724892880000|2024-08-29 00:54:40|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|7
1724892900000|2024-08-29 00:55:00|49.95|49.65|49.95|49.65|49.97|49.67|49.95|49.65|7
1724892910000|2024-08-29 00:55:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|7
1724892920000|2024-08-29 00:55:20|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|8
1724892930000|2024-08-29 00:55:30|49.99|49.69|50|49.7|50|49.7|49.98|49.68|4
1724892940000|2024-08-29 00:55:40|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|11
1724892950000|2024-08-29 00:55:50|50.03|49.73|50.06|49.76|50.07|49.77|50.03|49.73|6
1724892960000|2024-08-29 00:56:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1724892970000|2024-08-29 00:56:10|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|7
1724892980000|2024-08-29 00:56:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1724892990000|2024-08-29 00:56:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724893010000|2024-08-29 00:56:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724893020000|2024-08-29 00:57:00|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|13
1724893030000|2024-08-29 00:57:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724893040000|2024-08-29 00:57:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|9
1724893050000|2024-08-29 00:57:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|7
1724893060000|2024-08-29 00:57:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1724893070000|2024-08-29 00:57:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1724893080000|2024-08-29 00:58:00|50.08|49.78|50.09|49.79|50.09|49.79|50.06|49.76|5
1724893100000|2024-08-29 00:58:20|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|4
1724893120000|2024-08-29 00:58:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1724893130000|2024-08-29 00:58:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|9
1724893140000|2024-08-29 00:59:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1724893150000|2024-08-29 00:59:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1724893190000|2024-08-29 00:59:50|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|6
1724893200000|2024-08-29 01:00:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724893210000|2024-08-29 01:00:10|50.08|49.78|50.07|49.77|50.09|49.79|50.05|49.75|10
1724893220000|2024-08-29 01:00:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1724893230000|2024-08-29 01:00:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1724893240000|2024-08-29 01:00:40|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|7
1724893250000|2024-08-29 01:00:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1724893260000|2024-08-29 01:01:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|6
1724893270000|2024-08-29 01:01:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|10
1724893280000|2024-08-29 01:01:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1724893290000|2024-08-29 01:01:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|12
1724893300000|2024-08-29 01:01:40|50.1|49.8|50.15|49.85|50.15|49.85|50.09|49.79|17
1724893310000|2024-08-29 01:01:50|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|15
1724893320000|2024-08-29 01:02:00|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|8
1724893330000|2024-08-29 01:02:10|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|10
1724893340000|2024-08-29 01:02:20|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|8
1724893350000|2024-08-29 01:02:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724893360000|2024-08-29 01:02:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1724893370000|2024-08-29 01:02:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1724893380000|2024-08-29 01:03:00|50.21|49.91|50.2|49.9|50.22|49.92|50.19|49.89|7
1724893390000|2024-08-29 01:03:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|10
1724893400000|2024-08-29 01:03:20|50.23|49.93|50.28|49.98|50.28|49.98|50.23|49.93|5
1724893410000|2024-08-29 01:03:30|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1724893420000|2024-08-29 01:03:40|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1724893430000|2024-08-29 01:03:50|50.3|50|50.3|50|50.31|50.01|50.29|49.99|7
1724893440000|2024-08-29 01:04:00|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|4
1724893450000|2024-08-29 01:04:10|50.31|50.01|50.3|50|50.32|50.02|50.29|49.99|8
1724893460000|2024-08-29 01:04:20|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1724893470000|2024-08-29 01:04:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1724893480000|2024-08-29 01:04:40|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1724893490000|2024-08-29 01:04:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724893500000|2024-08-29 01:05:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1724893510000|2024-08-29 01:05:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724893520000|2024-08-29 01:05:20|50.29|49.99|50.3|50|50.31|50.01|50.29|49.99|4
1724893530000|2024-08-29 01:05:30|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724893540000|2024-08-29 01:05:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724893550000|2024-08-29 01:05:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1724893560000|2024-08-29 01:06:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1724893570000|2024-08-29 01:06:10|50.23|49.93|50.18|49.88|50.23|49.93|50.17|49.87|9
1724893580000|2024-08-29 01:06:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|5
1724893590000|2024-08-29 01:06:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724893600000|2024-08-29 01:06:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724893610000|2024-08-29 01:06:50|50.22|49.92|50.27|49.97|50.27|49.97|50.22|49.92|5
1724893620000|2024-08-29 01:07:00|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|8
1724893630000|2024-08-29 01:07:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724893640000|2024-08-29 01:07:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724893650000|2024-08-29 01:07:30|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|5
1724893670000|2024-08-29 01:07:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724893680000|2024-08-29 01:08:00|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1724893690000|2024-08-29 01:08:10|50.28|49.98|50.32|50.02|50.32|50.02|50.28|49.98|5
1724893700000|2024-08-29 01:08:20|50.33|50.03|50.38|50.08|50.38|50.08|50.33|50.03|4
1724893710000|2024-08-29 01:08:30|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1724893720000|2024-08-29 01:08:40|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1724893730000|2024-08-29 01:08:50|50.38|50.08|50.36|50.06|50.38|50.08|50.36|50.06|3
1724893740000|2024-08-29 01:09:00|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|4
1724893750000|2024-08-29 01:09:10|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1724893760000|2024-08-29 01:09:20|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1724893780000|2024-08-29 01:09:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724893790000|2024-08-29 01:09:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724893800000|2024-08-29 01:10:00|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|4
1724893810000|2024-08-29 01:10:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|8
1724893820000|2024-08-29 01:10:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1724893830000|2024-08-29 01:10:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724893840000|2024-08-29 01:10:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724893850000|2024-08-29 01:10:50|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1724893860000|2024-08-29 01:11:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724893870000|2024-08-29 01:11:10|50.33|50.03|50.3|50|50.33|50.03|50.29|49.99|7
1724893880000|2024-08-29 01:11:20|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|2
1724893890000|2024-08-29 01:11:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|6
1724893900000|2024-08-29 01:11:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724893910000|2024-08-29 01:11:50|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1724893920000|2024-08-29 01:12:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1724893930000|2024-08-29 01:12:10|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1724893940000|2024-08-29 01:12:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724893950000|2024-08-29 01:12:30|50.23|49.93|50.18|49.88|50.23|49.93|50.18|49.88|4
1724893960000|2024-08-29 01:12:40|50.19|49.89|50.22|49.92|50.23|49.93|50.19|49.89|4
1724893970000|2024-08-29 01:12:50|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1724893980000|2024-08-29 01:13:00|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1724893990000|2024-08-29 01:13:10|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1724894000000|2024-08-29 01:13:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724894010000|2024-08-29 01:13:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724894020000|2024-08-29 01:13:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724894030000|2024-08-29 01:13:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724894040000|2024-08-29 01:14:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724894050000|2024-08-29 01:14:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724894060000|2024-08-29 01:14:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724894070000|2024-08-29 01:14:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1724894080000|2024-08-29 01:14:40|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1724894090000|2024-08-29 01:14:50|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|4
1724894100000|2024-08-29 01:15:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1724894110000|2024-08-29 01:15:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724894120000|2024-08-29 01:15:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724894130000|2024-08-29 01:15:30|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1724894140000|2024-08-29 01:15:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724894150000|2024-08-29 01:15:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724894160000|2024-08-29 01:16:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724894170000|2024-08-29 01:16:10|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|3
1724894180000|2024-08-29 01:16:20|50.01|49.71|50.02|49.72|50.04|49.74|50.01|49.71|8
1724894190000|2024-08-29 01:16:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724894200000|2024-08-29 01:16:40|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|7
1724894210000|2024-08-29 01:16:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1724894220000|2024-08-29 01:17:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724894230000|2024-08-29 01:17:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724894240000|2024-08-29 01:17:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724894250000|2024-08-29 01:17:30|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1724894260000|2024-08-29 01:17:40|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724894270000|2024-08-29 01:17:50|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|3
1724894280000|2024-08-29 01:18:00|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|5
1724894290000|2024-08-29 01:18:10|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|3
1724894300000|2024-08-29 01:18:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1724894320000|2024-08-29 01:18:40|49.93|49.63|49.89|49.59|49.93|49.63|49.89|49.59|4
1724894340000|2024-08-29 01:19:00|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1724894350000|2024-08-29 01:19:10|49.87|49.57|49.94|49.64|49.94|49.64|49.87|49.57|9
1724894360000|2024-08-29 01:19:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724894380000|2024-08-29 01:19:40|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|4
1724894390000|2024-08-29 01:19:50|49.95|49.65|49.94|49.64|49.95|49.65|49.92|49.62|4
1724894400000|2024-08-29 01:20:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724894420000|2024-08-29 01:20:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724894430000|2024-08-29 01:20:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724894440000|2024-08-29 01:20:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724894450000|2024-08-29 01:20:50|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|8
1724894460000|2024-08-29 01:21:00|49.9|49.6|49.89|49.59|49.92|49.62|49.89|49.59|11
1724894470000|2024-08-29 01:21:10|49.9|49.6|49.88|49.58|49.9|49.6|49.87|49.57|9
1724894480000|2024-08-29 01:21:20|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|7
1724894490000|2024-08-29 01:21:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|9
1724894500000|2024-08-29 01:21:40|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|5
1724894510000|2024-08-29 01:21:50|49.92|49.62|49.97|49.67|49.97|49.67|49.92|49.62|14
1724894520000|2024-08-29 01:22:00|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|12
1724894530000|2024-08-29 01:22:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|8
1724894540000|2024-08-29 01:22:20|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|14
1724894550000|2024-08-29 01:22:30|49.99|49.69|49.97|49.67|50.01|49.71|49.96|49.66|11
1724894560000|2024-08-29 01:22:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|10
1724894570000|2024-08-29 01:22:50|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|8
1724894580000|2024-08-29 01:23:00|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|4
1724894590000|2024-08-29 01:23:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724894600000|2024-08-29 01:23:20|49.96|49.66|49.97|49.67|49.97|49.67|49.95|49.65|8
1724894610000|2024-08-29 01:23:30|49.96|49.66|49.97|49.67|49.98|49.68|49.95|49.65|10
1724894620000|2024-08-29 01:23:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724894630000|2024-08-29 01:23:50|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1724894640000|2024-08-29 01:24:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1724894650000|2024-08-29 01:24:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724894670000|2024-08-29 01:24:30|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|4
1724894680000|2024-08-29 01:24:40|49.95|49.65|49.91|49.61|49.95|49.65|49.91|49.61|3
1724894690000|2024-08-29 01:24:50|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|9
1724894700000|2024-08-29 01:25:00|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|9
1724894710000|2024-08-29 01:25:10|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|5
1724894720000|2024-08-29 01:25:20|49.92|49.62|49.88|49.58|49.92|49.62|49.87|49.57|12
1724894730000|2024-08-29 01:25:30|49.89|49.59|49.88|49.58|49.9|49.6|49.87|49.57|6
1724894740000|2024-08-29 01:25:40|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|5
1724894750000|2024-08-29 01:25:50|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|8
1724894760000|2024-08-29 01:26:00|49.89|49.59|49.89|49.59|49.9|49.6|49.87|49.57|10
1724894770000|2024-08-29 01:26:10|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724894780000|2024-08-29 01:26:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724894790000|2024-08-29 01:26:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1724894800000|2024-08-29 01:26:40|49.85|49.55|49.85|49.55|49.87|49.57|49.85|49.55|10
1724894810000|2024-08-29 01:26:50|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|4
1724894820000|2024-08-29 01:27:00|49.86|49.56|49.81|49.51|49.86|49.56|49.81|49.51|4
1724894830000|2024-08-29 01:27:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|10
1724894840000|2024-08-29 01:27:20|49.8|49.5|49.81|49.51|49.83|49.53|49.8|49.5|12
1724894850000|2024-08-29 01:27:30|49.83|49.53|49.84|49.54|49.84|49.54|49.81|49.51|9
1724894860000|2024-08-29 01:27:40|49.83|49.53|49.81|49.51|49.84|49.54|49.81|49.51|9
1724894870000|2024-08-29 01:27:50|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1724894890000|2024-08-29 01:28:10|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|2
1724894900000|2024-08-29 01:28:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724894910000|2024-08-29 01:28:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724894920000|2024-08-29 01:28:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724894930000|2024-08-29 01:28:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724894940000|2024-08-29 01:29:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724894960000|2024-08-29 01:29:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724894970000|2024-08-29 01:29:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724894980000|2024-08-29 01:29:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724894990000|2024-08-29 01:29:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724895000000|2024-08-29 01:30:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724895010000|2024-08-29 01:30:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|12
1724895020000|2024-08-29 01:30:20|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|11
1724895030000|2024-08-29 01:30:30|49.76|49.46|49.71|49.41|49.76|49.46|49.71|49.41|16
1724895040000|2024-08-29 01:30:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|10
1724895050000|2024-08-29 01:30:50|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|8
1724895060000|2024-08-29 01:31:00|49.7|49.4|49.66|49.36|49.7|49.4|49.66|49.36|16
1724895070000|2024-08-29 01:31:10|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|12
1724895080000|2024-08-29 01:31:20|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|4
1724895090000|2024-08-29 01:31:30|49.71|49.41|49.76|49.46|49.77|49.47|49.71|49.41|9
1724895100000|2024-08-29 01:31:40|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|10
1724895110000|2024-08-29 01:31:50|49.79|49.49|49.79|49.49|49.81|49.51|49.78|49.48|14
1724895120000|2024-08-29 01:32:00|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|10
1724895130000|2024-08-29 01:32:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1724895140000|2024-08-29 01:32:20|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|11
1724895150000|2024-08-29 01:32:30|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|11
1724895160000|2024-08-29 01:32:40|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|7
1724895170000|2024-08-29 01:32:50|49.78|49.48|49.81|49.51|49.81|49.51|49.77|49.47|8
1724895180000|2024-08-29 01:33:00|49.82|49.52|49.83|49.53|49.84|49.54|49.81|49.51|8
1724895190000|2024-08-29 01:33:10|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|7
1724895200000|2024-08-29 01:33:20|49.8|49.5|49.81|49.51|49.82|49.52|49.79|49.49|12
1724895210000|2024-08-29 01:33:30|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1724895220000|2024-08-29 01:33:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|9
1724895230000|2024-08-29 01:33:50|49.82|49.52|49.84|49.54|49.84|49.54|49.81|49.51|6
1724895240000|2024-08-29 01:34:00|49.83|49.53|49.84|49.54|49.84|49.54|49.82|49.52|10
1724895250000|2024-08-29 01:34:10|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|13
1724895260000|2024-08-29 01:34:20|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|9
1724895270000|2024-08-29 01:34:30|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|5
1724895280000|2024-08-29 01:34:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|8
1724895290000|2024-08-29 01:34:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1724895300000|2024-08-29 01:35:00|49.87|49.57|49.88|49.58|49.89|49.59|49.86|49.56|13
1724895310000|2024-08-29 01:35:10|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|7
1724895320000|2024-08-29 01:35:20|49.88|49.58|49.9|49.6|49.91|49.61|49.88|49.58|11
1724895330000|2024-08-29 01:35:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|11
1724895340000|2024-08-29 01:35:40|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|9
1724895350000|2024-08-29 01:35:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|7
1724895360000|2024-08-29 01:36:00|49.92|49.62|49.95|49.65|49.95|49.65|49.92|49.62|4
1724895370000|2024-08-29 01:36:10|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|17
1724895380000|2024-08-29 01:36:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1724895390000|2024-08-29 01:36:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1724895400000|2024-08-29 01:36:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|7
1724895410000|2024-08-29 01:36:50|49.98|49.68|49.92|49.62|49.98|49.68|49.92|49.62|5
1724895420000|2024-08-29 01:37:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724895430000|2024-08-29 01:37:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724895440000|2024-08-29 01:37:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724895450000|2024-08-29 01:37:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1724895460000|2024-08-29 01:37:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724895470000|2024-08-29 01:37:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724895480000|2024-08-29 01:38:00|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|3
1724895500000|2024-08-29 01:38:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1724895510000|2024-08-29 01:38:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724895540000|2024-08-29 01:39:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724895560000|2024-08-29 01:39:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724895600000|2024-08-29 01:40:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724895620000|2024-08-29 01:40:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724895630000|2024-08-29 01:40:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724895650000|2024-08-29 01:40:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724895660000|2024-08-29 01:41:00|49.95|49.65|49.9|49.6|49.95|49.65|49.9|49.6|3
1724895690000|2024-08-29 01:41:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724895700000|2024-08-29 01:41:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724895710000|2024-08-29 01:41:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|2
1724895720000|2024-08-29 01:42:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724895750000|2024-08-29 01:42:30|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|2
1724895760000|2024-08-29 01:42:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724895800000|2024-08-29 01:43:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724895810000|2024-08-29 01:43:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724895820000|2024-08-29 01:43:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724895830000|2024-08-29 01:43:50|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|4
1724895850000|2024-08-29 01:44:10|49.83|49.53|49.83|49.53|49.83|49.53|49.81|49.51|4
1724895870000|2024-08-29 01:44:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724895880000|2024-08-29 01:44:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724895900000|2024-08-29 01:45:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1724895910000|2024-08-29 01:45:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724895920000|2024-08-29 01:45:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724895940000|2024-08-29 01:45:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724895950000|2024-08-29 01:45:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1724895960000|2024-08-29 01:46:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1724895970000|2024-08-29 01:46:10|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1724895980000|2024-08-29 01:46:20|49.75|49.45|49.75|49.45|49.75|49.45|49.71|49.41|9
1724895990000|2024-08-29 01:46:30|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|5
1724896000000|2024-08-29 01:46:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724896010000|2024-08-29 01:46:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724896020000|2024-08-29 01:47:00|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|7
1724896030000|2024-08-29 01:47:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724896040000|2024-08-29 01:47:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724896050000|2024-08-29 01:47:30|49.79|49.49|49.74|49.44|49.79|49.49|49.74|49.44|5
1724896060000|2024-08-29 01:47:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724896070000|2024-08-29 01:47:50|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|6
1724896080000|2024-08-29 01:48:00|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|6
1724896090000|2024-08-29 01:48:10|49.74|49.44|49.74|49.44|49.74|49.44|49.71|49.41|10
1724896100000|2024-08-29 01:48:20|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1724896120000|2024-08-29 01:48:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724896130000|2024-08-29 01:48:50|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|7
1724896140000|2024-08-29 01:49:00|49.72|49.42|49.74|49.44|49.75|49.45|49.71|49.41|11
1724896150000|2024-08-29 01:49:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1724896160000|2024-08-29 01:49:20|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|5
1724896170000|2024-08-29 01:49:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724896180000|2024-08-29 01:49:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|7
1724896190000|2024-08-29 01:49:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724896200000|2024-08-29 01:50:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724896210000|2024-08-29 01:50:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724896220000|2024-08-29 01:50:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|9
1724896230000|2024-08-29 01:50:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|7
1724896240000|2024-08-29 01:50:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1724896250000|2024-08-29 01:50:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724896260000|2024-08-29 01:51:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724896270000|2024-08-29 01:51:10|49.79|49.49|49.78|49.48|49.79|49.49|49.75|49.45|12
1724896280000|2024-08-29 01:51:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1724896290000|2024-08-29 01:51:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1724896300000|2024-08-29 01:51:40|49.79|49.49|49.78|49.48|49.79|49.49|49.77|49.47|10
1724896310000|2024-08-29 01:51:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724896320000|2024-08-29 01:52:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1724896330000|2024-08-29 01:52:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1724896340000|2024-08-29 01:52:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1724896350000|2024-08-29 01:52:30|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|12
1724896360000|2024-08-29 01:52:40|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724896370000|2024-08-29 01:52:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1724896380000|2024-08-29 01:53:00|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|9
1724896390000|2024-08-29 01:53:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724896400000|2024-08-29 01:53:20|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|12
1724896410000|2024-08-29 01:53:30|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|7
1724896420000|2024-08-29 01:53:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|9
1724896430000|2024-08-29 01:53:50|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|8
1724896440000|2024-08-29 01:54:00|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|8
1724896450000|2024-08-29 01:54:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724896460000|2024-08-29 01:54:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|8
1724896470000|2024-08-29 01:54:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|7
1724896480000|2024-08-29 01:54:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724896490000|2024-08-29 01:54:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724896500000|2024-08-29 01:55:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724896510000|2024-08-29 01:55:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724896520000|2024-08-29 01:55:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724896540000|2024-08-29 01:55:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1724896550000|2024-08-29 01:55:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724896560000|2024-08-29 01:56:00|49.79|49.49|49.85|49.55|49.85|49.55|49.79|49.49|16
1724896570000|2024-08-29 01:56:10|49.84|49.54|49.82|49.52|49.85|49.55|49.82|49.52|4
1724896580000|2024-08-29 01:56:20|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|4
1724896590000|2024-08-29 01:56:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724896600000|2024-08-29 01:56:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724896610000|2024-08-29 01:56:50|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|7
1724896620000|2024-08-29 01:57:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724896630000|2024-08-29 01:57:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724896670000|2024-08-29 01:57:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724896680000|2024-08-29 01:58:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724896690000|2024-08-29 01:58:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724896700000|2024-08-29 01:58:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|11
1724896720000|2024-08-29 01:58:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724896730000|2024-08-29 01:58:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724896740000|2024-08-29 01:59:00|49.75|49.45|49.71|49.41|49.75|49.45|49.71|49.41|3
1724896750000|2024-08-29 01:59:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724896760000|2024-08-29 01:59:20|49.71|49.41|49.74|49.44|49.75|49.45|49.71|49.41|6
1724896770000|2024-08-29 01:59:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1724896780000|2024-08-29 01:59:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724896790000|2024-08-29 01:59:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724896800000|2024-08-29 02:00:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724896810000|2024-08-29 02:00:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|7
1724896820000|2024-08-29 02:00:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|6
1724896830000|2024-08-29 02:00:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1724896840000|2024-08-29 02:00:40|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|7
1724896850000|2024-08-29 02:00:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1724896860000|2024-08-29 02:01:00|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|5
1724896870000|2024-08-29 02:01:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724896880000|2024-08-29 02:01:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|6
1724896890000|2024-08-29 02:01:30|49.76|49.46|49.7|49.4|49.76|49.46|49.7|49.4|5
1724896900000|2024-08-29 02:01:40|49.71|49.41|49.74|49.44|49.74|49.44|49.7|49.4|6
1724896910000|2024-08-29 02:01:50|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|9
1724896920000|2024-08-29 02:02:00|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|4
1724896930000|2024-08-29 02:02:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1724896940000|2024-08-29 02:02:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724896950000|2024-08-29 02:02:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724896960000|2024-08-29 02:02:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724896980000|2024-08-29 02:03:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724896990000|2024-08-29 02:03:10|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|8
1724897000000|2024-08-29 02:03:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|6
1724897010000|2024-08-29 02:03:30|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1724897020000|2024-08-29 02:03:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|4
1724897030000|2024-08-29 02:03:50|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1724897040000|2024-08-29 02:04:00|49.71|49.41|49.74|49.44|49.75|49.45|49.71|49.41|12
1724897060000|2024-08-29 02:04:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724897070000|2024-08-29 02:04:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|8
1724897080000|2024-08-29 02:04:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724897090000|2024-08-29 02:04:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1724897110000|2024-08-29 02:05:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724897120000|2024-08-29 02:05:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724897140000|2024-08-29 02:05:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724897150000|2024-08-29 02:05:50|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|8
1724897160000|2024-08-29 02:06:00|49.75|49.45|49.79|49.49|49.79|49.49|49.75|49.45|9
1724897170000|2024-08-29 02:06:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724897190000|2024-08-29 02:06:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724897200000|2024-08-29 02:06:40|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|5
1724897270000|2024-08-29 02:07:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724897280000|2024-08-29 02:08:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724897300000|2024-08-29 02:08:20|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|3
1724897310000|2024-08-29 02:08:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724897320000|2024-08-29 02:08:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1724897340000|2024-08-29 02:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|7
1724897350000|2024-08-29 02:09:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724897370000|2024-08-29 02:09:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724897380000|2024-08-29 02:09:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724897390000|2024-08-29 02:09:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724897410000|2024-08-29 02:10:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1724897420000|2024-08-29 02:10:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1724897440000|2024-08-29 02:10:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724897470000|2024-08-29 02:11:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724897510000|2024-08-29 02:11:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724897520000|2024-08-29 02:12:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724897530000|2024-08-29 02:12:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724897540000|2024-08-29 02:12:20|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|9
1724897550000|2024-08-29 02:12:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724897560000|2024-08-29 02:12:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724897570000|2024-08-29 02:12:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724897580000|2024-08-29 02:13:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1724897590000|2024-08-29 02:13:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724897600000|2024-08-29 02:13:20|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1724897610000|2024-08-29 02:13:30|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1724897620000|2024-08-29 02:13:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724897630000|2024-08-29 02:13:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724897650000|2024-08-29 02:14:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724897660000|2024-08-29 02:14:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724897690000|2024-08-29 02:14:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724897700000|2024-08-29 02:15:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1724897720000|2024-08-29 02:15:20|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1724897740000|2024-08-29 02:15:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724897750000|2024-08-29 02:15:50|49.98|49.68|50.01|49.71|50.01|49.71|49.98|49.68|3
1724897770000|2024-08-29 02:16:10|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1724897780000|2024-08-29 02:16:20|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1724897800000|2024-08-29 02:16:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724897810000|2024-08-29 02:16:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724897840000|2024-08-29 02:17:20|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|5
1724897850000|2024-08-29 02:17:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724897860000|2024-08-29 02:17:40|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1724897870000|2024-08-29 02:17:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724897880000|2024-08-29 02:18:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724897890000|2024-08-29 02:18:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1724897900000|2024-08-29 02:18:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724897960000|2024-08-29 02:19:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724897970000|2024-08-29 02:19:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724897990000|2024-08-29 02:19:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1724898000000|2024-08-29 02:20:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724898050000|2024-08-29 02:20:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1724898060000|2024-08-29 02:21:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1724898090000|2024-08-29 02:21:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724898120000|2024-08-29 02:22:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724898130000|2024-08-29 02:22:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1724898140000|2024-08-29 02:22:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724898150000|2024-08-29 02:22:30|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|5
1724898160000|2024-08-29 02:22:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1724898170000|2024-08-29 02:22:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724898180000|2024-08-29 02:23:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1724898190000|2024-08-29 02:23:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724898210000|2024-08-29 02:23:30|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|3
1724898240000|2024-08-29 02:24:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724898260000|2024-08-29 02:24:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724898300000|2024-08-29 02:25:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724898310000|2024-08-29 02:25:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724898340000|2024-08-29 02:25:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724898370000|2024-08-29 02:26:10|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|4
1724898380000|2024-08-29 02:26:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724898400000|2024-08-29 02:26:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724898420000|2024-08-29 02:27:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1724898430000|2024-08-29 02:27:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724898450000|2024-08-29 02:27:30|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|5
1724898470000|2024-08-29 02:27:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724898480000|2024-08-29 02:28:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1724898490000|2024-08-29 02:28:10|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|5
1724898500000|2024-08-29 02:28:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1724898510000|2024-08-29 02:28:30|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1724898520000|2024-08-29 02:28:40|50.06|49.76|50.08|49.78|50.08|49.78|50.05|49.75|9
1724898530000|2024-08-29 02:28:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1724898540000|2024-08-29 02:29:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724898550000|2024-08-29 02:29:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1724898560000|2024-08-29 02:29:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724898570000|2024-08-29 02:29:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724898580000|2024-08-29 02:29:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1724898590000|2024-08-29 02:29:50|50.09|49.79|50.09|49.79|50.11|49.81|50.09|49.79|9
1724898600000|2024-08-29 02:30:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|8
1724898610000|2024-08-29 02:30:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|10
1724898620000|2024-08-29 02:30:20|50.1|49.8|50.07|49.77|50.1|49.8|50.06|49.76|15
1724898630000|2024-08-29 02:30:30|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|7
1724898640000|2024-08-29 02:30:40|50.05|49.75|50.04|49.74|50.06|49.76|50.03|49.73|8
1724898650000|2024-08-29 02:30:50|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1724898660000|2024-08-29 02:31:00|50.06|49.76|50.02|49.72|50.06|49.76|50.02|49.72|13
1724898680000|2024-08-29 02:31:20|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|8
1724898690000|2024-08-29 02:31:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1724898700000|2024-08-29 02:31:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|10
1724898710000|2024-08-29 02:31:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724898720000|2024-08-29 02:32:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1724898730000|2024-08-29 02:32:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1724898740000|2024-08-29 02:32:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724898760000|2024-08-29 02:32:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1724898770000|2024-08-29 02:32:50|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1724898780000|2024-08-29 02:33:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1724898790000|2024-08-29 02:33:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724898800000|2024-08-29 02:33:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1724898820000|2024-08-29 02:33:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|5
1724898830000|2024-08-29 02:33:50|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|3
1724898840000|2024-08-29 02:34:00|50.09|49.79|50.11|49.81|50.11|49.81|50.08|49.78|9
1724898850000|2024-08-29 02:34:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|13
1724898860000|2024-08-29 02:34:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|6
1724898870000|2024-08-29 02:34:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1724898880000|2024-08-29 02:34:40|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|8
1724898890000|2024-08-29 02:34:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|11
1724898900000|2024-08-29 02:35:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|8
1724898910000|2024-08-29 02:35:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1724898920000|2024-08-29 02:35:20|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|12
1724898930000|2024-08-29 02:35:30|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|10
1724898940000|2024-08-29 02:35:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724898950000|2024-08-29 02:35:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724898960000|2024-08-29 02:36:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1724898970000|2024-08-29 02:36:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724898980000|2024-08-29 02:36:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724898990000|2024-08-29 02:36:30|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|7
1724899000000|2024-08-29 02:36:40|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|8
1724899010000|2024-08-29 02:36:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724899020000|2024-08-29 02:37:00|50.07|49.77|50.04|49.74|50.07|49.77|50.01|49.71|11
1724899030000|2024-08-29 02:37:10|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|15
1724899040000|2024-08-29 02:37:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1724899050000|2024-08-29 02:37:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724899060000|2024-08-29 02:37:40|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|11
1724899070000|2024-08-29 02:37:50|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1724899080000|2024-08-29 02:38:00|50.06|49.76|50.08|49.78|50.09|49.79|50.06|49.76|12
1724899090000|2024-08-29 02:38:10|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|10
1724899100000|2024-08-29 02:38:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1724899110000|2024-08-29 02:38:30|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|8
1724899120000|2024-08-29 02:38:40|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1724899130000|2024-08-29 02:38:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|9
1724899140000|2024-08-29 02:39:00|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|11
1724899150000|2024-08-29 02:39:10|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|9
1724899160000|2024-08-29 02:39:20|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1724899170000|2024-08-29 02:39:30|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|14
1724899180000|2024-08-29 02:39:40|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|12
1724899190000|2024-08-29 02:39:50|50.15|49.85|50.15|49.85|50.17|49.87|50.14|49.84|13
1724899200000|2024-08-29 02:40:00|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|9
1724899210000|2024-08-29 02:40:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1724899220000|2024-08-29 02:40:20|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|6
1724899230000|2024-08-29 02:40:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1724899240000|2024-08-29 02:40:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|4
1724899250000|2024-08-29 02:40:50|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|11
1724899260000|2024-08-29 02:41:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724899270000|2024-08-29 02:41:10|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|11
1724899280000|2024-08-29 02:41:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1724899290000|2024-08-29 02:41:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|8
1724899300000|2024-08-29 02:41:40|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|12
1724899310000|2024-08-29 02:41:50|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|8
1724899320000|2024-08-29 02:42:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|4
1724899330000|2024-08-29 02:42:10|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|7
1724899340000|2024-08-29 02:42:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|15
1724899350000|2024-08-29 02:42:30|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|10
1724899360000|2024-08-29 02:42:40|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|9
1724899370000|2024-08-29 02:42:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|10
1724899380000|2024-08-29 02:43:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|6
1724899390000|2024-08-29 02:43:10|50.1|49.8|50.1|49.8|50.1|49.8|50.08|49.78|5
1724899400000|2024-08-29 02:43:20|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1724899410000|2024-08-29 02:43:30|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1724899420000|2024-08-29 02:43:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1724899430000|2024-08-29 02:43:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1724899440000|2024-08-29 02:44:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724899450000|2024-08-29 02:44:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724899460000|2024-08-29 02:44:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724899470000|2024-08-29 02:44:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1724899480000|2024-08-29 02:44:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724899490000|2024-08-29 02:44:50|50.16|49.86|50.19|49.89|50.2|49.9|50.16|49.86|4
1724899520000|2024-08-29 02:45:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724899530000|2024-08-29 02:45:30|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1724899540000|2024-08-29 02:45:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1724899550000|2024-08-29 02:45:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724899560000|2024-08-29 02:46:00|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|5
1724899570000|2024-08-29 02:46:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1724899580000|2024-08-29 02:46:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724899590000|2024-08-29 02:46:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724899600000|2024-08-29 02:46:40|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1724899620000|2024-08-29 02:47:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724899630000|2024-08-29 02:47:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724899640000|2024-08-29 02:47:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724899650000|2024-08-29 02:47:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1724899660000|2024-08-29 02:47:40|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724899670000|2024-08-29 02:47:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724899690000|2024-08-29 02:48:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724899700000|2024-08-29 02:48:20|50.21|49.91|50.2|49.9|50.23|49.93|50.2|49.9|5
1724899710000|2024-08-29 02:48:30|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|4
1724899730000|2024-08-29 02:48:50|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1724899740000|2024-08-29 02:49:00|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|3
1724899750000|2024-08-29 02:49:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724899760000|2024-08-29 02:49:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724899780000|2024-08-29 02:49:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724899790000|2024-08-29 02:49:50|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|2
1724899820000|2024-08-29 02:50:20|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|5
1724899830000|2024-08-29 02:50:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724899840000|2024-08-29 02:50:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724899860000|2024-08-29 02:51:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|2
1724899870000|2024-08-29 02:51:10|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1724899880000|2024-08-29 02:51:20|50.23|49.93|50.22|49.92|50.23|49.93|50.2|49.9|4
1724899910000|2024-08-29 02:51:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724899920000|2024-08-29 02:52:00|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|3
1724899950000|2024-08-29 02:52:30|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|6
1724899960000|2024-08-29 02:52:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1724899970000|2024-08-29 02:52:50|50.2|49.9|50.22|49.92|50.24|49.94|50.2|49.9|17
1724899980000|2024-08-29 02:53:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|7
1724899990000|2024-08-29 02:53:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|12
1724900000000|2024-08-29 02:53:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|13
1724900010000|2024-08-29 02:53:30|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|7
1724900030000|2024-08-29 02:53:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|10
1724900040000|2024-08-29 02:54:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|8
1724900050000|2024-08-29 02:54:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1724900060000|2024-08-29 02:54:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1724900070000|2024-08-29 02:54:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1724900080000|2024-08-29 02:54:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1724900090000|2024-08-29 02:54:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1724900100000|2024-08-29 02:55:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1724900110000|2024-08-29 02:55:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724900120000|2024-08-29 02:55:20|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|12
1724900130000|2024-08-29 02:55:30|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|11
1724900150000|2024-08-29 02:55:50|50.16|49.86|50.17|49.87|50.18|49.88|50.15|49.85|5
1724900160000|2024-08-29 02:56:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|10
1724900170000|2024-08-29 02:56:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724900180000|2024-08-29 02:56:20|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|12
1724900190000|2024-08-29 02:56:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|7
1724900200000|2024-08-29 02:56:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1724900210000|2024-08-29 02:56:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|12
1724900220000|2024-08-29 02:57:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|7
1724900230000|2024-08-29 02:57:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724900240000|2024-08-29 02:57:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724900250000|2024-08-29 02:57:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1724900260000|2024-08-29 02:57:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724900270000|2024-08-29 02:57:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1724900280000|2024-08-29 02:58:00|50.19|49.89|50.2|49.9|50.21|49.91|50.19|49.89|4
1724900290000|2024-08-29 02:58:10|50.21|49.91|50.22|49.92|50.24|49.94|50.21|49.91|10
1724900300000|2024-08-29 02:58:20|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1724900310000|2024-08-29 02:58:30|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|2
1724900320000|2024-08-29 02:58:40|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|6
1724900330000|2024-08-29 02:58:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1724900340000|2024-08-29 02:59:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1724900350000|2024-08-29 02:59:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|10
1724900380000|2024-08-29 02:59:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1724900390000|2024-08-29 02:59:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724900400000|2024-08-29 03:00:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724900410000|2024-08-29 03:00:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1724900420000|2024-08-29 03:00:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724900430000|2024-08-29 03:00:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724900440000|2024-08-29 03:00:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724900450000|2024-08-29 03:00:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|10
1724900460000|2024-08-29 03:01:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1724900470000|2024-08-29 03:01:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|6
1724900480000|2024-08-29 03:01:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724900490000|2024-08-29 03:01:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1724900500000|2024-08-29 03:01:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1724900510000|2024-08-29 03:01:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1724900520000|2024-08-29 03:02:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|7
1724900530000|2024-08-29 03:02:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1724900540000|2024-08-29 03:02:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724900550000|2024-08-29 03:02:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|9
1724900560000|2024-08-29 03:02:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1724900570000|2024-08-29 03:02:50|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|4
1724900580000|2024-08-29 03:03:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1724900590000|2024-08-29 03:03:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724900600000|2024-08-29 03:03:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1724900610000|2024-08-29 03:03:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724900620000|2024-08-29 03:03:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1724900630000|2024-08-29 03:03:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724900650000|2024-08-29 03:04:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1724900670000|2024-08-29 03:04:30|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|2
1724900680000|2024-08-29 03:04:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1724900690000|2024-08-29 03:04:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724900700000|2024-08-29 03:05:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724900720000|2024-08-29 03:05:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724900730000|2024-08-29 03:05:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724900750000|2024-08-29 03:05:50|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|4
1724900790000|2024-08-29 03:06:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724900800000|2024-08-29 03:06:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724900810000|2024-08-29 03:06:50|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|4
1724900820000|2024-08-29 03:07:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724900840000|2024-08-29 03:07:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724900850000|2024-08-29 03:07:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724900860000|2024-08-29 03:07:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724900880000|2024-08-29 03:08:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724900980000|2024-08-29 03:09:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724900990000|2024-08-29 03:09:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724901000000|2024-08-29 03:10:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1724901010000|2024-08-29 03:10:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1724901020000|2024-08-29 03:10:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1724901030000|2024-08-29 03:10:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901060000|2024-08-29 03:11:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1724901070000|2024-08-29 03:11:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1724901080000|2024-08-29 03:11:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901120000|2024-08-29 03:12:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1724901130000|2024-08-29 03:12:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1724901140000|2024-08-29 03:12:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901150000|2024-08-29 03:12:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901170000|2024-08-29 03:12:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724901180000|2024-08-29 03:13:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901200000|2024-08-29 03:13:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1724901220000|2024-08-29 03:13:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901230000|2024-08-29 03:13:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724901250000|2024-08-29 03:14:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724901260000|2024-08-29 03:14:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901280000|2024-08-29 03:14:40|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1724901290000|2024-08-29 03:14:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901300000|2024-08-29 03:15:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901310000|2024-08-29 03:15:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901320000|2024-08-29 03:15:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901340000|2024-08-29 03:15:40|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1724901350000|2024-08-29 03:15:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901360000|2024-08-29 03:16:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1724901370000|2024-08-29 03:16:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901380000|2024-08-29 03:16:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901390000|2024-08-29 03:16:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724901400000|2024-08-29 03:16:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901410000|2024-08-29 03:16:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901420000|2024-08-29 03:17:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901440000|2024-08-29 03:17:20|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|3
1724901450000|2024-08-29 03:17:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724901470000|2024-08-29 03:17:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724901510000|2024-08-29 03:18:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724901520000|2024-08-29 03:18:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724901550000|2024-08-29 03:19:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724901560000|2024-08-29 03:19:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724901600000|2024-08-29 03:20:00|50.19|49.89|50.22|49.92|50.22|49.92|50.19|49.89|4
1724901620000|2024-08-29 03:20:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1724901640000|2024-08-29 03:20:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724901650000|2024-08-29 03:20:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724901660000|2024-08-29 03:21:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724901680000|2024-08-29 03:21:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724901690000|2024-08-29 03:21:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1724901710000|2024-08-29 03:21:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901770000|2024-08-29 03:22:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901780000|2024-08-29 03:23:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901790000|2024-08-29 03:23:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724901800000|2024-08-29 03:23:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901820000|2024-08-29 03:23:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724901830000|2024-08-29 03:23:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901880000|2024-08-29 03:24:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901900000|2024-08-29 03:25:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724901910000|2024-08-29 03:25:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724901960000|2024-08-29 03:26:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724901970000|2024-08-29 03:26:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1724901980000|2024-08-29 03:26:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1724901990000|2024-08-29 03:26:30|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|7
1724902000000|2024-08-29 03:26:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724902030000|2024-08-29 03:27:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724902040000|2024-08-29 03:27:20|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|5
1724902050000|2024-08-29 03:27:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724902070000|2024-08-29 03:27:50|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|6
1724902080000|2024-08-29 03:28:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1724902090000|2024-08-29 03:28:10|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|4
1724902110000|2024-08-29 03:28:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1724902120000|2024-08-29 03:28:40|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|5
1724902130000|2024-08-29 03:28:50|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|5
1724902140000|2024-08-29 03:29:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1724902160000|2024-08-29 03:29:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1724902180000|2024-08-29 03:29:40|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|4
1724902190000|2024-08-29 03:29:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1724902200000|2024-08-29 03:30:00|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1724902210000|2024-08-29 03:30:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724902220000|2024-08-29 03:30:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724902230000|2024-08-29 03:30:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1724902250000|2024-08-29 03:30:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724902260000|2024-08-29 03:31:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1724902270000|2024-08-29 03:31:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|8
1724902280000|2024-08-29 03:31:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1724902290000|2024-08-29 03:31:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1724902310000|2024-08-29 03:31:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724902320000|2024-08-29 03:32:00|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|3
1724902330000|2024-08-29 03:32:10|50.25|49.95|50.27|49.97|50.27|49.97|50.24|49.94|6
1724902340000|2024-08-29 03:32:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1724902350000|2024-08-29 03:32:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724902360000|2024-08-29 03:32:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724902380000|2024-08-29 03:33:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1724902390000|2024-08-29 03:33:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1724902400000|2024-08-29 03:33:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724902410000|2024-08-29 03:33:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724902420000|2024-08-29 03:33:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724902440000|2024-08-29 03:34:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1724902450000|2024-08-29 03:34:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724902470000|2024-08-29 03:34:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724902480000|2024-08-29 03:34:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724902490000|2024-08-29 03:34:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724902500000|2024-08-29 03:35:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724902510000|2024-08-29 03:35:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724902530000|2024-08-29 03:35:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724902540000|2024-08-29 03:35:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1724902580000|2024-08-29 03:36:20|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|2
1724902610000|2024-08-29 03:36:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724902630000|2024-08-29 03:37:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724902640000|2024-08-29 03:37:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724902650000|2024-08-29 03:37:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724902700000|2024-08-29 03:38:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724902710000|2024-08-29 03:38:30|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1724902720000|2024-08-29 03:38:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724902740000|2024-08-29 03:39:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724902750000|2024-08-29 03:39:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724902770000|2024-08-29 03:39:30|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|6
1724902780000|2024-08-29 03:39:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724902790000|2024-08-29 03:39:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724902810000|2024-08-29 03:40:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724902820000|2024-08-29 03:40:20|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1724902830000|2024-08-29 03:40:30|50.34|50.04|50.32|50.02|50.34|50.04|50.3|50|8
1724902840000|2024-08-29 03:40:40|50.31|50.01|50.3|50|50.31|50.01|50.29|49.99|8
1724902850000|2024-08-29 03:40:50|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1724902860000|2024-08-29 03:41:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1724902870000|2024-08-29 03:41:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724902880000|2024-08-29 03:41:20|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1724902890000|2024-08-29 03:41:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1724902900000|2024-08-29 03:41:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1724902910000|2024-08-29 03:41:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724902920000|2024-08-29 03:42:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724902930000|2024-08-29 03:42:10|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1724902940000|2024-08-29 03:42:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724902950000|2024-08-29 03:42:30|50.29|49.99|50.29|49.99|50.3|50|50.28|49.98|4
1724902960000|2024-08-29 03:42:40|50.3|50|50.32|50.02|50.32|50.02|50.3|50|4
1724902970000|2024-08-29 03:42:50|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1724902980000|2024-08-29 03:43:00|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|8
1724902990000|2024-08-29 03:43:10|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1724903000000|2024-08-29 03:43:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|5
1724903030000|2024-08-29 03:43:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1724903040000|2024-08-29 03:44:00|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|3
1724903060000|2024-08-29 03:44:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1724903070000|2024-08-29 03:44:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1724903080000|2024-08-29 03:44:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724903100000|2024-08-29 03:45:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1724903110000|2024-08-29 03:45:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1724903120000|2024-08-29 03:45:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724903140000|2024-08-29 03:45:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724903150000|2024-08-29 03:45:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724903160000|2024-08-29 03:46:00|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|5
1724903170000|2024-08-29 03:46:10|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|6
1724903180000|2024-08-29 03:46:20|50.32|50.02|50.28|49.98|50.32|50.02|50.28|49.98|5
1724903190000|2024-08-29 03:46:30|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|5
1724903200000|2024-08-29 03:46:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1724903210000|2024-08-29 03:46:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|6
1724903220000|2024-08-29 03:47:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1724903230000|2024-08-29 03:47:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1724903240000|2024-08-29 03:47:20|50.28|49.98|50.29|49.99|50.31|50.01|50.28|49.98|7
1724903250000|2024-08-29 03:47:30|50.3|50|50.27|49.97|50.3|50|50.27|49.97|5
1724903260000|2024-08-29 03:47:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1724903270000|2024-08-29 03:47:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724903280000|2024-08-29 03:48:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724903290000|2024-08-29 03:48:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724903310000|2024-08-29 03:48:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724903320000|2024-08-29 03:48:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1724903330000|2024-08-29 03:48:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1724903340000|2024-08-29 03:49:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1724903350000|2024-08-29 03:49:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1724903380000|2024-08-29 03:49:40|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|4
1724903390000|2024-08-29 03:49:50|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1724903400000|2024-08-29 03:50:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1724903410000|2024-08-29 03:50:10|50.21|49.91|50.22|49.92|50.22|49.92|50.19|49.89|4
1724903420000|2024-08-29 03:50:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724903430000|2024-08-29 03:50:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1724903440000|2024-08-29 03:50:40|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|5
1724903450000|2024-08-29 03:50:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1724903460000|2024-08-29 03:51:00|50.18|49.88|50.21|49.91|50.22|49.92|50.18|49.88|7
1724903470000|2024-08-29 03:51:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1724903480000|2024-08-29 03:51:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1724903490000|2024-08-29 03:51:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724903500000|2024-08-29 03:51:40|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|6
1724903510000|2024-08-29 03:51:50|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|4
1724903520000|2024-08-29 03:52:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1724903530000|2024-08-29 03:52:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1724903540000|2024-08-29 03:52:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1724903550000|2024-08-29 03:52:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1724903560000|2024-08-29 03:52:40|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|5
1724903570000|2024-08-29 03:52:50|50.24|49.94|50.18|49.88|50.24|49.94|50.18|49.88|11
1724903580000|2024-08-29 03:53:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1724903590000|2024-08-29 03:53:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1724903600000|2024-08-29 03:53:20|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|5
1724903610000|2024-08-29 03:53:30|50.18|49.88|50.18|49.88|50.2|49.9|50.18|49.88|5
1724903620000|2024-08-29 03:53:40|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1724903630000|2024-08-29 03:53:50|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|6
1724903650000|2024-08-29 03:54:10|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1724903660000|2024-08-29 03:54:20|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724903680000|2024-08-29 03:54:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724903720000|2024-08-29 03:55:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1724903730000|2024-08-29 03:55:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724903750000|2024-08-29 03:55:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724903760000|2024-08-29 03:56:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724903830000|2024-08-29 03:57:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724903860000|2024-08-29 03:57:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724903870000|2024-08-29 03:57:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724903880000|2024-08-29 03:58:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724903900000|2024-08-29 03:58:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724903910000|2024-08-29 03:58:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1724903930000|2024-08-29 03:58:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724903950000|2024-08-29 03:59:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724903990000|2024-08-29 03:59:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724904000000|2024-08-29 04:00:00|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1724904020000|2024-08-29 04:00:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1724904030000|2024-08-29 04:00:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724904040000|2024-08-29 04:00:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724904060000|2024-08-29 04:01:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724904100000|2024-08-29 04:01:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724904110000|2024-08-29 04:01:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724904120000|2024-08-29 04:02:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724904130000|2024-08-29 04:02:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724904140000|2024-08-29 04:02:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724904160000|2024-08-29 04:02:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1724904180000|2024-08-29 04:03:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724904200000|2024-08-29 04:03:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724904220000|2024-08-29 04:03:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724904230000|2024-08-29 04:03:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724904240000|2024-08-29 04:04:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724904250000|2024-08-29 04:04:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724904270000|2024-08-29 04:04:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724904280000|2024-08-29 04:04:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724904300000|2024-08-29 04:05:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1724904320000|2024-08-29 04:05:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724904340000|2024-08-29 04:05:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1724904370000|2024-08-29 04:06:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724904410000|2024-08-29 04:06:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724904420000|2024-08-29 04:07:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724904460000|2024-08-29 04:07:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724904480000|2024-08-29 04:08:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724904530000|2024-08-29 04:08:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724904570000|2024-08-29 04:09:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724904600000|2024-08-29 04:10:00|50.22|49.92|50.24|49.94|50.25|49.95|50.22|49.92|3
1724904680000|2024-08-29 04:11:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724904690000|2024-08-29 04:11:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724904720000|2024-08-29 04:12:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724904730000|2024-08-29 04:12:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724904740000|2024-08-29 04:12:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724904770000|2024-08-29 04:12:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724904780000|2024-08-29 04:13:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724904790000|2024-08-29 04:13:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1724904800000|2024-08-29 04:13:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1724904810000|2024-08-29 04:13:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|11
1724904820000|2024-08-29 04:13:40|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1724904840000|2024-08-29 04:14:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|8
1724904850000|2024-08-29 04:14:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724904860000|2024-08-29 04:14:20|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|7
1724904870000|2024-08-29 04:14:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724904880000|2024-08-29 04:14:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724904890000|2024-08-29 04:14:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724904900000|2024-08-29 04:15:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724904910000|2024-08-29 04:15:10|50.18|49.88|50.18|49.88|50.18|49.88|50.16|49.86|7
1724904920000|2024-08-29 04:15:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724904930000|2024-08-29 04:15:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1724904940000|2024-08-29 04:15:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1724904950000|2024-08-29 04:15:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1724904960000|2024-08-29 04:16:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1724904980000|2024-08-29 04:16:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724904990000|2024-08-29 04:16:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724905000000|2024-08-29 04:16:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724905010000|2024-08-29 04:16:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724905020000|2024-08-29 04:17:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905030000|2024-08-29 04:17:10|50.13|49.83|50.09|49.79|50.13|49.83|50.09|49.79|7
1724905040000|2024-08-29 04:17:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724905050000|2024-08-29 04:17:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724905070000|2024-08-29 04:17:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724905080000|2024-08-29 04:18:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724905090000|2024-08-29 04:18:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724905110000|2024-08-29 04:18:30|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|3
1724905120000|2024-08-29 04:18:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1724905140000|2024-08-29 04:19:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1724905150000|2024-08-29 04:19:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724905180000|2024-08-29 04:19:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1724905190000|2024-08-29 04:19:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1724905200000|2024-08-29 04:20:00|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|4
1724905240000|2024-08-29 04:20:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724905260000|2024-08-29 04:21:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724905270000|2024-08-29 04:21:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724905280000|2024-08-29 04:21:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724905290000|2024-08-29 04:21:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1724905300000|2024-08-29 04:21:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1724905310000|2024-08-29 04:21:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724905320000|2024-08-29 04:22:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724905330000|2024-08-29 04:22:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724905340000|2024-08-29 04:22:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724905350000|2024-08-29 04:22:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724905380000|2024-08-29 04:23:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724905400000|2024-08-29 04:23:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724905410000|2024-08-29 04:23:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724905420000|2024-08-29 04:23:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1724905430000|2024-08-29 04:23:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1724905440000|2024-08-29 04:24:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724905480000|2024-08-29 04:24:40|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1724905510000|2024-08-29 04:25:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905530000|2024-08-29 04:25:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724905540000|2024-08-29 04:25:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1724905550000|2024-08-29 04:25:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724905600000|2024-08-29 04:26:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1724905610000|2024-08-29 04:26:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1724905620000|2024-08-29 04:27:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724905630000|2024-08-29 04:27:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1724905640000|2024-08-29 04:27:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724905660000|2024-08-29 04:27:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905710000|2024-08-29 04:28:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905750000|2024-08-29 04:29:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905760000|2024-08-29 04:29:20|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724905770000|2024-08-29 04:29:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724905780000|2024-08-29 04:29:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1724905790000|2024-08-29 04:29:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1724905800000|2024-08-29 04:30:00|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1724905810000|2024-08-29 04:30:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724905820000|2024-08-29 04:30:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1724905840000|2024-08-29 04:30:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724905850000|2024-08-29 04:30:50|50.14|49.84|50.12|49.82|50.14|49.84|50.11|49.81|4
1724905870000|2024-08-29 04:31:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1724905880000|2024-08-29 04:31:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724905890000|2024-08-29 04:31:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1724905910000|2024-08-29 04:31:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724905920000|2024-08-29 04:32:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1724905930000|2024-08-29 04:32:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1724905940000|2024-08-29 04:32:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724905950000|2024-08-29 04:32:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1724905960000|2024-08-29 04:32:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1724905980000|2024-08-29 04:33:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724906040000|2024-08-29 04:34:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724906050000|2024-08-29 04:34:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724906070000|2024-08-29 04:34:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724906080000|2024-08-29 04:34:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724906100000|2024-08-29 04:35:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724906110000|2024-08-29 04:35:10|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|3
1724906130000|2024-08-29 04:35:30|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1724906140000|2024-08-29 04:35:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724906150000|2024-08-29 04:35:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724906170000|2024-08-29 04:36:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724906180000|2024-08-29 04:36:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724906200000|2024-08-29 04:36:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724906210000|2024-08-29 04:36:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724906220000|2024-08-29 04:37:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724906230000|2024-08-29 04:37:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724906250000|2024-08-29 04:37:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724906290000|2024-08-29 04:38:10|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|3
1724906310000|2024-08-29 04:38:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1724906320000|2024-08-29 04:38:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1724906330000|2024-08-29 04:38:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1724906340000|2024-08-29 04:39:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1724906390000|2024-08-29 04:39:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724906400000|2024-08-29 04:40:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724906410000|2024-08-29 04:40:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1724906420000|2024-08-29 04:40:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1724906430000|2024-08-29 04:40:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1724906450000|2024-08-29 04:40:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1724906460000|2024-08-29 04:41:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|7
1724906470000|2024-08-29 04:41:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1724906520000|2024-08-29 04:42:00|50.13|49.83|50.16|49.86|50.16|49.86|50.13|49.83|6
1724906530000|2024-08-29 04:42:10|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|9
1724906550000|2024-08-29 04:42:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724906560000|2024-08-29 04:42:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724906570000|2024-08-29 04:42:50|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|4
1724906580000|2024-08-29 04:43:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|6
1724906590000|2024-08-29 04:43:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724906600000|2024-08-29 04:43:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1724906610000|2024-08-29 04:43:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|10
1724906620000|2024-08-29 04:43:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1724906650000|2024-08-29 04:44:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724906670000|2024-08-29 04:44:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724906690000|2024-08-29 04:44:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724906700000|2024-08-29 04:45:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724906710000|2024-08-29 04:45:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1724906720000|2024-08-29 04:45:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1724906740000|2024-08-29 04:45:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724906750000|2024-08-29 04:45:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1724906770000|2024-08-29 04:46:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724906780000|2024-08-29 04:46:20|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1724906790000|2024-08-29 04:46:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1724906800000|2024-08-29 04:46:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1724906840000|2024-08-29 04:47:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1724906910000|2024-08-29 04:48:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724906920000|2024-08-29 04:48:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724906960000|2024-08-29 04:49:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724906980000|2024-08-29 04:49:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724907010000|2024-08-29 04:50:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724907020000|2024-08-29 04:50:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724907070000|2024-08-29 04:51:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1724907080000|2024-08-29 04:51:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724907100000|2024-08-29 04:51:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724907150000|2024-08-29 04:52:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724907160000|2024-08-29 04:52:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|2
1724907210000|2024-08-29 04:53:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724907220000|2024-08-29 04:53:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1724907230000|2024-08-29 04:53:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1724907240000|2024-08-29 04:54:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1724907250000|2024-08-29 04:54:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1724907260000|2024-08-29 04:54:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|10
1724907270000|2024-08-29 04:54:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1724907280000|2024-08-29 04:54:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724907300000|2024-08-29 04:55:00|50.15|49.85|50.12|49.82|50.16|49.86|50.12|49.82|5
1724907310000|2024-08-29 04:55:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1724907330000|2024-08-29 04:55:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|8
1724907350000|2024-08-29 04:55:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1724907360000|2024-08-29 04:56:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1724907370000|2024-08-29 04:56:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|7
1724907380000|2024-08-29 04:56:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1724907450000|2024-08-29 04:57:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1724907460000|2024-08-29 04:57:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724907490000|2024-08-29 04:58:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724907510000|2024-08-29 04:58:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724907540000|2024-08-29 04:59:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724907600000|2024-08-29 05:00:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724907610000|2024-08-29 05:00:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724907620000|2024-08-29 05:00:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724907630000|2024-08-29 05:00:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724907670000|2024-08-29 05:01:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724907690000|2024-08-29 05:01:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1724907700000|2024-08-29 05:01:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724907710000|2024-08-29 05:01:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1724907720000|2024-08-29 05:02:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1724907730000|2024-08-29 05:02:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1724907740000|2024-08-29 05:02:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1724907750000|2024-08-29 05:02:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724907760000|2024-08-29 05:02:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724907790000|2024-08-29 05:03:10|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1724907800000|2024-08-29 05:03:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1724907820000|2024-08-29 05:03:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1724907830000|2024-08-29 05:03:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1724907840000|2024-08-29 05:04:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724907850000|2024-08-29 05:04:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1724907860000|2024-08-29 05:04:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1724907870000|2024-08-29 05:04:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1724907900000|2024-08-29 05:05:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1724907910000|2024-08-29 05:05:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1724907920000|2024-08-29 05:05:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724907930000|2024-08-29 05:05:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724907940000|2024-08-29 05:05:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|8
1724907970000|2024-08-29 05:06:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1724908000000|2024-08-29 05:06:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1724908010000|2024-08-29 05:06:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1724908020000|2024-08-29 05:07:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1724908030000|2024-08-29 05:07:10|50.03|49.73|50|49.7|50.03|49.73|50|49.7|2
1724908050000|2024-08-29 05:07:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724908060000|2024-08-29 05:07:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724908070000|2024-08-29 05:07:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724908160000|2024-08-29 05:09:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724908200000|2024-08-29 05:10:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724908210000|2024-08-29 05:10:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724908220000|2024-08-29 05:10:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724908230000|2024-08-29 05:10:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1724908260000|2024-08-29 05:11:00|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|3
1724908290000|2024-08-29 05:11:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724908450000|2024-08-29 05:14:10|50.08|49.78|50.04|49.74|50.08|49.78|50.03|49.73|4
1724908480000|2024-08-29 05:14:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724908490000|2024-08-29 05:14:50|50.1|49.8|50.16|49.86|50.16|49.86|50.1|49.8|3
1724908540000|2024-08-29 05:15:40|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1724908570000|2024-08-29 05:16:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724908580000|2024-08-29 05:16:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724908590000|2024-08-29 05:16:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724908600000|2024-08-29 05:16:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724908640000|2024-08-29 05:17:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724908680000|2024-08-29 05:18:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724908690000|2024-08-29 05:18:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724908700000|2024-08-29 05:18:20|50.17|49.87|50.19|49.89|50.19|49.89|50.16|49.86|4
1724908710000|2024-08-29 05:18:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724908720000|2024-08-29 05:18:40|50.2|49.9|50.2|49.9|50.22|49.92|50.2|49.9|7
1724908730000|2024-08-29 05:18:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|8
1724908740000|2024-08-29 05:19:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724908750000|2024-08-29 05:19:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724908760000|2024-08-29 05:19:20|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1724908800000|2024-08-29 05:20:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724908810000|2024-08-29 05:20:10|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1724908820000|2024-08-29 05:20:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1724908850000|2024-08-29 05:20:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724908860000|2024-08-29 05:21:00|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1724908880000|2024-08-29 05:21:20|50.22|49.92|50.25|49.95|50.25|49.95|50.22|49.92|5
1724908900000|2024-08-29 05:21:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724908920000|2024-08-29 05:22:00|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|6
1724908930000|2024-08-29 05:22:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724908940000|2024-08-29 05:22:20|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1724908950000|2024-08-29 05:22:30|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1724909030000|2024-08-29 05:23:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724909040000|2024-08-29 05:24:00|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|8
1724909060000|2024-08-29 05:24:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1724909070000|2024-08-29 05:24:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724909080000|2024-08-29 05:24:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1724909090000|2024-08-29 05:24:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1724909100000|2024-08-29 05:25:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724909110000|2024-08-29 05:25:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1724909120000|2024-08-29 05:25:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1724909130000|2024-08-29 05:25:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1724909150000|2024-08-29 05:25:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724909160000|2024-08-29 05:26:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1724909170000|2024-08-29 05:26:10|50.27|49.97|50.22|49.92|50.27|49.97|50.22|49.92|3
1724909190000|2024-08-29 05:26:30|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1724909200000|2024-08-29 05:26:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1724909210000|2024-08-29 05:26:50|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|4
1724909220000|2024-08-29 05:27:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1724909230000|2024-08-29 05:27:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724909240000|2024-08-29 05:27:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1724909270000|2024-08-29 05:27:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1724909280000|2024-08-29 05:28:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|7
1724909290000|2024-08-29 05:28:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1724909300000|2024-08-29 05:28:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1724909310000|2024-08-29 05:28:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724909330000|2024-08-29 05:28:50|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724909340000|2024-08-29 05:29:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|8
1724909350000|2024-08-29 05:29:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1724909360000|2024-08-29 05:29:20|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1724909370000|2024-08-29 05:29:30|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1724909380000|2024-08-29 05:29:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1724909410000|2024-08-29 05:30:10|50.19|49.89|50.23|49.93|50.23|49.93|50.19|49.89|4
1724909420000|2024-08-29 05:30:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1724909430000|2024-08-29 05:30:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724909450000|2024-08-29 05:30:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724909460000|2024-08-29 05:31:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1724909470000|2024-08-29 05:31:10|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1724909490000|2024-08-29 05:31:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1724909500000|2024-08-29 05:31:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724909520000|2024-08-29 05:32:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1724909550000|2024-08-29 05:32:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724909560000|2024-08-29 05:32:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724909570000|2024-08-29 05:32:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724909580000|2024-08-29 05:33:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724909600000|2024-08-29 05:33:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724909610000|2024-08-29 05:33:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724909620000|2024-08-29 05:33:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724909640000|2024-08-29 05:34:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1724909650000|2024-08-29 05:34:10|50.18|49.88|50.22|49.92|50.22|49.92|50.18|49.88|3
1724909660000|2024-08-29 05:34:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1724909710000|2024-08-29 05:35:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1724909720000|2024-08-29 05:35:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1724909740000|2024-08-29 05:35:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1724909750000|2024-08-29 05:35:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1724909760000|2024-08-29 05:36:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724909780000|2024-08-29 05:36:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724909790000|2024-08-29 05:36:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1724909800000|2024-08-29 05:36:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1724909820000|2024-08-29 05:37:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1724909830000|2024-08-29 05:37:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1724909930000|2024-08-29 05:38:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1724909940000|2024-08-29 05:39:00|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1724909950000|2024-08-29 05:39:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|6
1724909960000|2024-08-29 05:39:20|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|7
1724909980000|2024-08-29 05:39:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1724910000000|2024-08-29 05:40:00|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|6
1724910010000|2024-08-29 05:40:10|50.3|50|50.35|50.05|50.35|50.05|50.3|50|11
1724910020000|2024-08-29 05:40:20|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1724910030000|2024-08-29 05:40:30|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1724910040000|2024-08-29 05:40:40|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1724910050000|2024-08-29 05:40:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1724910060000|2024-08-29 05:41:00|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1724910080000|2024-08-29 05:41:20|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1724910090000|2024-08-29 05:41:30|50.32|50.02|50.34|50.04|50.35|50.05|50.31|50.01|8
1724910100000|2024-08-29 05:41:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1724910110000|2024-08-29 05:41:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724910120000|2024-08-29 05:42:00|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1724910130000|2024-08-29 05:42:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|9
1724910140000|2024-08-29 05:42:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724910450000|2024-08-29 05:47:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1724910480000|2024-08-29 05:48:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|5
1724910510000|2024-08-29 05:48:30|50.35|50.05|50.38|50.08|50.38|50.08|50.35|50.05|3
1724910520000|2024-08-29 05:48:40|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1724910530000|2024-08-29 05:48:50|50.4|50.1|50.45|50.15|50.45|50.15|50.4|50.1|6
1724910540000|2024-08-29 05:49:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724910550000|2024-08-29 05:49:10|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|9
1724910560000|2024-08-29 05:49:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1724910570000|2024-08-29 05:49:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724910590000|2024-08-29 05:49:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724910600000|2024-08-29 05:50:00|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724910620000|2024-08-29 05:50:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1724910640000|2024-08-29 05:50:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724910660000|2024-08-29 05:51:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724910670000|2024-08-29 05:51:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724910690000|2024-08-29 05:51:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724910700000|2024-08-29 05:51:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724910720000|2024-08-29 05:52:00|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|4
1724910740000|2024-08-29 05:52:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1724910750000|2024-08-29 05:52:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724910760000|2024-08-29 05:52:40|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|9
1724910770000|2024-08-29 05:52:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724910780000|2024-08-29 05:53:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1724910790000|2024-08-29 05:53:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724910810000|2024-08-29 05:53:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1724910830000|2024-08-29 05:53:50|50.45|50.15|50.43|50.13|50.46|50.16|50.43|50.13|7
1724910840000|2024-08-29 05:54:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1724910850000|2024-08-29 05:54:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1724910860000|2024-08-29 05:54:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1724910870000|2024-08-29 05:54:30|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|7
1724910880000|2024-08-29 05:54:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1724910890000|2024-08-29 05:54:50|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|12
1724910900000|2024-08-29 05:55:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1724910910000|2024-08-29 05:55:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|8
1724910920000|2024-08-29 05:55:20|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|7
1724910930000|2024-08-29 05:55:30|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1724910940000|2024-08-29 05:55:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724910950000|2024-08-29 05:55:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1724910960000|2024-08-29 05:56:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1724910970000|2024-08-29 05:56:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1724910990000|2024-08-29 05:56:30|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|2
1724911000000|2024-08-29 05:56:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724911020000|2024-08-29 05:57:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724911200000|2024-08-29 06:00:00|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1724911220000|2024-08-29 06:00:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724911340000|2024-08-29 06:02:20|50.38|50.08|50.45|50.15|50.45|50.15|50.38|50.08|6
1724911350000|2024-08-29 06:02:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1724911360000|2024-08-29 06:02:40|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|2
1724911370000|2024-08-29 06:02:50|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1724911380000|2024-08-29 06:03:00|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1724911400000|2024-08-29 06:03:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724911410000|2024-08-29 06:03:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724911430000|2024-08-29 06:03:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724911440000|2024-08-29 06:04:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724911460000|2024-08-29 06:04:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|7
1724911480000|2024-08-29 06:04:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724911520000|2024-08-29 06:05:20|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1724911530000|2024-08-29 06:05:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1724911540000|2024-08-29 06:05:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724911550000|2024-08-29 06:05:50|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|5
1724911560000|2024-08-29 06:06:00|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1724911570000|2024-08-29 06:06:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1724911580000|2024-08-29 06:06:20|50.47|50.17|50.4|50.1|50.47|50.17|50.4|50.1|4
1724911590000|2024-08-29 06:06:30|50.41|50.11|50.43|50.13|50.44|50.14|50.41|50.11|12
1724911600000|2024-08-29 06:06:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1724911610000|2024-08-29 06:06:50|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|7
1724911620000|2024-08-29 06:07:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1724911630000|2024-08-29 06:07:10|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|12
1724911650000|2024-08-29 06:07:30|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724911660000|2024-08-29 06:07:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724911670000|2024-08-29 06:07:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724911690000|2024-08-29 06:08:10|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|5
1724911700000|2024-08-29 06:08:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724911710000|2024-08-29 06:08:30|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724911720000|2024-08-29 06:08:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|8
1724911730000|2024-08-29 06:08:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724911740000|2024-08-29 06:09:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|7
1724911750000|2024-08-29 06:09:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|10
1724911760000|2024-08-29 06:09:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1724911770000|2024-08-29 06:09:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1724911780000|2024-08-29 06:09:40|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|7
1724911790000|2024-08-29 06:09:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1724911800000|2024-08-29 06:10:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|8
1724911810000|2024-08-29 06:10:10|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|9
1724911820000|2024-08-29 06:10:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1724911830000|2024-08-29 06:10:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|8
1724911840000|2024-08-29 06:10:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1724911850000|2024-08-29 06:10:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1724911860000|2024-08-29 06:11:00|50.44|50.14|50.41|50.11|50.44|50.14|50.41|50.11|6
1724911870000|2024-08-29 06:11:10|50.42|50.12|50.41|50.11|50.42|50.12|50.4|50.1|12
1724911880000|2024-08-29 06:11:20|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|11
1724911890000|2024-08-29 06:11:30|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|11
1724911900000|2024-08-29 06:11:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724911940000|2024-08-29 06:12:20|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1724911950000|2024-08-29 06:12:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|6
1724911960000|2024-08-29 06:12:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1724911970000|2024-08-29 06:12:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|7
1724911980000|2024-08-29 06:13:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1724911990000|2024-08-29 06:13:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1724912020000|2024-08-29 06:13:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1724912030000|2024-08-29 06:13:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1724912050000|2024-08-29 06:14:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724912100000|2024-08-29 06:15:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724912150000|2024-08-29 06:15:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1724912160000|2024-08-29 06:16:00|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1724912190000|2024-08-29 06:16:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724912210000|2024-08-29 06:16:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724912220000|2024-08-29 06:17:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1724912230000|2024-08-29 06:17:10|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1724912260000|2024-08-29 06:17:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1724912270000|2024-08-29 06:17:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724912290000|2024-08-29 06:18:10|50.34|50.04|50.36|50.06|50.37|50.07|50.34|50.04|13
1724912300000|2024-08-29 06:18:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1724912310000|2024-08-29 06:18:30|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|8
1724912320000|2024-08-29 06:18:40|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|6
1724912330000|2024-08-29 06:18:50|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1724912360000|2024-08-29 06:19:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1724912370000|2024-08-29 06:19:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1724912400000|2024-08-29 06:20:00|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|5
1724912410000|2024-08-29 06:20:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1724912420000|2024-08-29 06:20:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1724912430000|2024-08-29 06:20:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1724912440000|2024-08-29 06:20:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1724912450000|2024-08-29 06:20:50|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|6
1724912460000|2024-08-29 06:21:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1724912470000|2024-08-29 06:21:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|8
1724912480000|2024-08-29 06:21:20|50.38|50.08|50.44|50.14|50.45|50.15|50.38|50.08|9
1724912490000|2024-08-29 06:21:30|50.43|50.13|50.43|50.13|50.45|50.15|50.43|50.13|10
1724912500000|2024-08-29 06:21:40|50.42|50.12|50.46|50.16|50.46|50.16|50.42|50.12|15
1724912520000|2024-08-29 06:22:00|50.45|50.15|50.46|50.16|50.47|50.17|50.45|50.15|6
1724912530000|2024-08-29 06:22:10|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|13
1724912540000|2024-08-29 06:22:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|11
1724912550000|2024-08-29 06:22:30|50.45|50.15|50.47|50.17|50.48|50.18|50.45|50.15|5
1724912570000|2024-08-29 06:22:50|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1724912580000|2024-08-29 06:23:00|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724912590000|2024-08-29 06:23:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|8
1724912600000|2024-08-29 06:23:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724912610000|2024-08-29 06:23:30|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1724912620000|2024-08-29 06:23:40|50.49|50.19|50.5|50.2|50.52|50.22|50.49|50.19|5
1724912630000|2024-08-29 06:23:50|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|6
1724912640000|2024-08-29 06:24:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1724912650000|2024-08-29 06:24:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1724912660000|2024-08-29 06:24:20|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1724912670000|2024-08-29 06:24:30|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1724912680000|2024-08-29 06:24:40|50.49|50.19|50.46|50.16|50.49|50.19|50.46|50.16|3
1724912690000|2024-08-29 06:24:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1724912700000|2024-08-29 06:25:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|3
1724912710000|2024-08-29 06:25:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|13
1724912720000|2024-08-29 06:25:20|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1724912730000|2024-08-29 06:25:30|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1724912740000|2024-08-29 06:25:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1724912750000|2024-08-29 06:25:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724912760000|2024-08-29 06:26:00|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1724912770000|2024-08-29 06:26:10|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1724912780000|2024-08-29 06:26:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724912790000|2024-08-29 06:26:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|11
1724912800000|2024-08-29 06:26:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|7
1724912810000|2024-08-29 06:26:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1724912820000|2024-08-29 06:27:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|8
1724912830000|2024-08-29 06:27:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724912840000|2024-08-29 06:27:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724912850000|2024-08-29 06:27:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724912860000|2024-08-29 06:27:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1724912880000|2024-08-29 06:28:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724912890000|2024-08-29 06:28:10|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1724912900000|2024-08-29 06:28:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1724912910000|2024-08-29 06:28:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724912920000|2024-08-29 06:28:40|50.42|50.12|50.37|50.07|50.42|50.12|50.37|50.07|4
1724912930000|2024-08-29 06:28:50|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1724912950000|2024-08-29 06:29:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|4
1724912960000|2024-08-29 06:29:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|8
1724912970000|2024-08-29 06:29:30|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|9
1724912980000|2024-08-29 06:29:40|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1724912990000|2024-08-29 06:29:50|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|2
1724913000000|2024-08-29 06:30:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1724913010000|2024-08-29 06:30:10|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|4
1724913020000|2024-08-29 06:30:20|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|2
1724913030000|2024-08-29 06:30:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724913040000|2024-08-29 06:30:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724913050000|2024-08-29 06:30:50|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1724913060000|2024-08-29 06:31:00|50.49|50.19|50.45|50.15|50.49|50.19|50.45|50.15|5
1724913080000|2024-08-29 06:31:20|50.44|50.14|50.37|50.07|50.44|50.14|50.37|50.07|3
1724913090000|2024-08-29 06:31:30|50.38|50.08|50.41|50.11|50.41|50.11|50.38|50.08|4
1724913100000|2024-08-29 06:31:40|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|6
1724913110000|2024-08-29 06:31:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724913130000|2024-08-29 06:32:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1724913140000|2024-08-29 06:32:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724913180000|2024-08-29 06:33:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1724913190000|2024-08-29 06:33:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1724913200000|2024-08-29 06:33:20|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1724913210000|2024-08-29 06:33:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|10
1724913220000|2024-08-29 06:33:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1724913230000|2024-08-29 06:33:50|50.45|50.15|50.41|50.11|50.45|50.15|50.41|50.11|10
1724913240000|2024-08-29 06:34:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1724913250000|2024-08-29 06:34:10|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|6
1724913260000|2024-08-29 06:34:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1724913270000|2024-08-29 06:34:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1724913280000|2024-08-29 06:34:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1724913290000|2024-08-29 06:34:50|50.44|50.14|50.46|50.16|50.47|50.17|50.44|50.14|3
1724913330000|2024-08-29 06:35:30|50.47|50.17|50.49|50.19|50.49|50.19|50.46|50.16|9
1724913340000|2024-08-29 06:35:40|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|7
1724913370000|2024-08-29 06:36:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|4
1724913380000|2024-08-29 06:36:20|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724913390000|2024-08-29 06:36:30|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1724913400000|2024-08-29 06:36:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724913410000|2024-08-29 06:36:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|4
1724913420000|2024-08-29 06:37:00|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|10
1724913430000|2024-08-29 06:37:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|14
1724913440000|2024-08-29 06:37:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1724913450000|2024-08-29 06:37:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1724913460000|2024-08-29 06:37:40|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|9
1724913480000|2024-08-29 06:38:00|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1724913490000|2024-08-29 06:38:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|6
1724913500000|2024-08-29 06:38:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|11
1724913510000|2024-08-29 06:38:30|50.49|50.19|50.58|50.28|50.58|50.28|50.48|50.18|16
1724913520000|2024-08-29 06:38:40|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|12
1724913530000|2024-08-29 06:38:50|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|4
1724913540000|2024-08-29 06:39:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1724913550000|2024-08-29 06:39:10|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1724913580000|2024-08-29 06:39:40|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|4
1724913590000|2024-08-29 06:39:50|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|10
1724913610000|2024-08-29 06:40:10|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|4
1724913620000|2024-08-29 06:40:20|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|7
1724913630000|2024-08-29 06:40:30|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|8
1724913640000|2024-08-29 06:40:40|50.57|50.27|50.54|50.24|50.57|50.27|50.54|50.24|17
1724913650000|2024-08-29 06:40:50|50.55|50.25|50.57|50.27|50.57|50.27|50.54|50.24|5
1724913660000|2024-08-29 06:41:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1724913670000|2024-08-29 06:41:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|6
1724913680000|2024-08-29 06:41:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1724913690000|2024-08-29 06:41:30|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1724913700000|2024-08-29 06:41:40|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724913710000|2024-08-29 06:41:50|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1724913720000|2024-08-29 06:42:00|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1724913740000|2024-08-29 06:42:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1724913750000|2024-08-29 06:42:30|50.55|50.25|50.49|50.19|50.56|50.26|50.49|50.19|5
1724913760000|2024-08-29 06:42:40|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|11
1724913770000|2024-08-29 06:42:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1724913780000|2024-08-29 06:43:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724913810000|2024-08-29 06:43:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|12
1724913820000|2024-08-29 06:43:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1724913830000|2024-08-29 06:43:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|13
1724913840000|2024-08-29 06:44:00|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1724913850000|2024-08-29 06:44:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1724913860000|2024-08-29 06:44:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1724913870000|2024-08-29 06:44:30|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|12
1724913880000|2024-08-29 06:44:40|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|11
1724913890000|2024-08-29 06:44:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1724913900000|2024-08-29 06:45:00|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1724913950000|2024-08-29 06:45:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1724913960000|2024-08-29 06:46:00|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1724913970000|2024-08-29 06:46:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1724913980000|2024-08-29 06:46:20|50.46|50.16|50.46|50.16|50.48|50.18|50.45|50.15|9
1724913990000|2024-08-29 06:46:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1724914000000|2024-08-29 06:46:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1724914010000|2024-08-29 06:46:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1724914030000|2024-08-29 06:47:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1724914040000|2024-08-29 06:47:20|50.42|50.12|50.43|50.13|50.44|50.14|50.42|50.12|8
1724914050000|2024-08-29 06:47:30|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|9
1724914060000|2024-08-29 06:47:40|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|6
1724914080000|2024-08-29 06:48:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1724914090000|2024-08-29 06:48:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|12
1724914100000|2024-08-29 06:48:20|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|8
1724914110000|2024-08-29 06:48:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1724914120000|2024-08-29 06:48:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1724914140000|2024-08-29 06:49:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1724914160000|2024-08-29 06:49:20|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|4
1724914170000|2024-08-29 06:49:30|50.41|50.11|50.42|50.12|50.43|50.13|50.41|50.11|8
1724914180000|2024-08-29 06:49:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1724914190000|2024-08-29 06:49:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1724914200000|2024-08-29 06:50:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|13
1724914210000|2024-08-29 06:50:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1724914220000|2024-08-29 06:50:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|8
1724914230000|2024-08-29 06:50:30|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|8
1724914240000|2024-08-29 06:50:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1724914250000|2024-08-29 06:50:50|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|7
1724914260000|2024-08-29 06:51:00|50.46|50.16|50.5|50.2|50.5|50.2|50.46|50.16|14
1724914270000|2024-08-29 06:51:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|8
1724914280000|2024-08-29 06:51:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1724914290000|2024-08-29 06:51:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1724914300000|2024-08-29 06:51:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724914310000|2024-08-29 06:51:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|4
1724914320000|2024-08-29 06:52:00|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1724914330000|2024-08-29 06:52:10|50.48|50.18|50.48|50.18|50.49|50.19|50.47|50.17|7
1724914340000|2024-08-29 06:52:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1724914350000|2024-08-29 06:52:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|8
1724914360000|2024-08-29 06:52:40|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|8
1724914370000|2024-08-29 06:52:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|6
1724914380000|2024-08-29 06:53:00|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1724914400000|2024-08-29 06:53:20|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1724914410000|2024-08-29 06:53:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1724914420000|2024-08-29 06:53:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|6
1724914430000|2024-08-29 06:53:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724914450000|2024-08-29 06:54:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1724914460000|2024-08-29 06:54:20|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|3
1724914470000|2024-08-29 06:54:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|4
1724914480000|2024-08-29 06:54:40|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|9
1724914490000|2024-08-29 06:54:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|5
1724914500000|2024-08-29 06:55:00|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1724914510000|2024-08-29 06:55:10|50.46|50.16|50.45|50.15|50.47|50.17|50.44|50.14|5
1724914530000|2024-08-29 06:55:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724914560000|2024-08-29 06:56:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1724914570000|2024-08-29 06:56:10|50.45|50.15|50.38|50.08|50.45|50.15|50.38|50.08|12
1724914580000|2024-08-29 06:56:20|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|7
1724914590000|2024-08-29 06:56:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1724914600000|2024-08-29 06:56:40|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1724914610000|2024-08-29 06:56:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1724914620000|2024-08-29 06:57:00|50.41|50.11|50.41|50.11|50.42|50.12|50.4|50.1|9
1724914630000|2024-08-29 06:57:10|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|7
1724914640000|2024-08-29 06:57:20|50.39|50.09|50.4|50.1|50.41|50.11|50.39|50.09|10
1724914650000|2024-08-29 06:57:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|9
1724914660000|2024-08-29 06:57:40|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1724914710000|2024-08-29 06:58:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1724914720000|2024-08-29 06:58:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1724914730000|2024-08-29 06:58:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1724914740000|2024-08-29 06:59:00|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|3
1724914760000|2024-08-29 06:59:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|8
1724914790000|2024-08-29 06:59:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1724914800000|2024-08-29 07:00:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|6
1724914810000|2024-08-29 07:00:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|9
1724914820000|2024-08-29 07:00:20|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|5
1724914830000|2024-08-29 07:00:30|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|5
1724914840000|2024-08-29 07:00:40|50.37|50.07|50.44|50.14|50.44|50.14|50.37|50.07|9
1724914850000|2024-08-29 07:00:50|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1724914860000|2024-08-29 07:01:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|8
1724914870000|2024-08-29 07:01:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|9
1724914880000|2024-08-29 07:01:20|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1724914890000|2024-08-29 07:01:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724914900000|2024-08-29 07:01:40|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1724914910000|2024-08-29 07:01:50|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|10
1724914920000|2024-08-29 07:02:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|5
1724914930000|2024-08-29 07:02:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1724914940000|2024-08-29 07:02:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|7
1724914950000|2024-08-29 07:02:30|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|11
1724914960000|2024-08-29 07:02:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|8
1724914970000|2024-08-29 07:02:50|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1724914980000|2024-08-29 07:03:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|7
1724914990000|2024-08-29 07:03:10|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1724915000000|2024-08-29 07:03:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1724915010000|2024-08-29 07:03:30|50.46|50.16|50.46|50.16|50.46|50.16|50.44|50.14|5
1724915020000|2024-08-29 07:03:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1724915030000|2024-08-29 07:03:50|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|7
1724915040000|2024-08-29 07:04:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724915050000|2024-08-29 07:04:10|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|8
1724915060000|2024-08-29 07:04:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1724915070000|2024-08-29 07:04:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|6
1724915090000|2024-08-29 07:04:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724915100000|2024-08-29 07:05:00|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|7
1724915110000|2024-08-29 07:05:10|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|7
1724915120000|2024-08-29 07:05:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1724915130000|2024-08-29 07:05:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|6
1724915140000|2024-08-29 07:05:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1724915160000|2024-08-29 07:06:00|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|8
1724915170000|2024-08-29 07:06:10|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|8
1724915180000|2024-08-29 07:06:20|50.47|50.17|50.45|50.15|50.47|50.17|50.44|50.14|8
1724915190000|2024-08-29 07:06:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1724915200000|2024-08-29 07:06:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|12
1724915210000|2024-08-29 07:06:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|12
1724915220000|2024-08-29 07:07:00|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|11
1724915230000|2024-08-29 07:07:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|8
1724915240000|2024-08-29 07:07:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1724915250000|2024-08-29 07:07:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|6
1724915260000|2024-08-29 07:07:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1724915270000|2024-08-29 07:07:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1724915280000|2024-08-29 07:08:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1724915290000|2024-08-29 07:08:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1724915300000|2024-08-29 07:08:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1724915310000|2024-08-29 07:08:30|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|9
1724915320000|2024-08-29 07:08:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724915330000|2024-08-29 07:08:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1724915350000|2024-08-29 07:09:10|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|7
1724915360000|2024-08-29 07:09:20|50.45|50.15|49.45|49.15|50.46|50.16|49.45|49.15|22
1724915370000|2024-08-29 07:09:30|49.44|49.14|49.42|49.12|49.44|49.14|49.4|49.1|14
1724915380000|2024-08-29 07:09:40|49.44|49.14|49.46|49.16|49.5|49.2|49.44|49.14|15
1724915390000|2024-08-29 07:09:50|49.45|49.15|49.41|49.11|49.45|49.15|49.4|49.1|9
1724915400000|2024-08-29 07:10:00|49.4|49.1|49.43|49.13|49.45|49.15|49.38|49.08|16
1724915410000|2024-08-29 07:10:10|49.42|49.12|49.42|49.12|49.45|49.15|49.41|49.11|17
1724915420000|2024-08-29 07:10:20|49.43|49.13|49.29|48.99|49.45|49.15|49.29|48.99|20
1724915430000|2024-08-29 07:10:30|49.3|49|49.34|49.04|49.35|49.05|49.28|48.98|24
1724915440000|2024-08-29 07:10:40|49.35|49.05|49.38|49.08|49.41|49.11|49.32|49.02|25
1724915450000|2024-08-29 07:10:50|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|12
1724915460000|2024-08-29 07:11:00|49.39|49.09|49.41|49.11|49.41|49.11|49.37|49.07|19
1724915470000|2024-08-29 07:11:10|49.4|49.1|49.42|49.12|49.43|49.13|49.39|49.09|15
1724915480000|2024-08-29 07:11:20|49.39|49.09|49.42|49.12|49.43|49.13|49.39|49.09|18
1724915490000|2024-08-29 07:11:30|49.43|49.13|49.41|49.11|49.43|49.13|49.38|49.08|16
1724915500000|2024-08-29 07:11:40|49.42|49.12|49.41|49.11|49.44|49.14|49.4|49.1|15
1724915510000|2024-08-29 07:11:50|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|10
1724915520000|2024-08-29 07:12:00|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|15
1724915530000|2024-08-29 07:12:10|49.43|49.13|49.47|49.17|49.48|49.18|49.42|49.12|18
1724915540000|2024-08-29 07:12:20|49.48|49.18|49.51|49.21|49.51|49.21|49.46|49.16|14
1724915550000|2024-08-29 07:12:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|8
1724915560000|2024-08-29 07:12:40|49.5|49.2|49.55|49.25|49.56|49.26|49.5|49.2|10
1724915570000|2024-08-29 07:12:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|8
1724915580000|2024-08-29 07:13:00|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|10
1724915590000|2024-08-29 07:13:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|10
1724915600000|2024-08-29 07:13:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1724915610000|2024-08-29 07:13:30|49.61|49.31|49.65|49.35|49.65|49.35|49.6|49.3|15
1724915620000|2024-08-29 07:13:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724915630000|2024-08-29 07:13:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1724915640000|2024-08-29 07:14:00|49.67|49.37|49.71|49.41|49.71|49.41|49.67|49.37|7
1724915650000|2024-08-29 07:14:10|49.7|49.4|49.71|49.41|49.72|49.42|49.69|49.39|13
1724915660000|2024-08-29 07:14:20|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|5
1724915670000|2024-08-29 07:14:30|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|7
1724915690000|2024-08-29 07:14:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724915700000|2024-08-29 07:15:00|49.66|49.36|49.69|49.39|49.7|49.4|49.66|49.36|11
1724915710000|2024-08-29 07:15:10|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|11
1724915720000|2024-08-29 07:15:20|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|11
1724915730000|2024-08-29 07:15:30|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|10
1724915740000|2024-08-29 07:15:40|49.72|49.42|49.55|49.25|49.72|49.42|49.55|49.25|16
1724915750000|2024-08-29 07:15:50|49.56|49.26|49.57|49.27|49.59|49.29|49.56|49.26|10
1724915760000|2024-08-29 07:16:00|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|9
1724915770000|2024-08-29 07:16:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|14
1724915780000|2024-08-29 07:16:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|8
1724915790000|2024-08-29 07:16:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1724915800000|2024-08-29 07:16:40|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1724915810000|2024-08-29 07:16:50|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1724915820000|2024-08-29 07:17:00|49.61|49.31|49.61|49.31|49.63|49.33|49.61|49.31|4
1724915830000|2024-08-29 07:17:10|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|6
1724915840000|2024-08-29 07:17:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1724915850000|2024-08-29 07:17:30|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|10
1724915860000|2024-08-29 07:17:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724915870000|2024-08-29 07:17:50|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|14
1724915880000|2024-08-29 07:18:00|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|16
1724915890000|2024-08-29 07:18:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|14
1724915900000|2024-08-29 07:18:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|16
1724915910000|2024-08-29 07:18:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724915920000|2024-08-29 07:18:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|9
1724915930000|2024-08-29 07:18:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724915940000|2024-08-29 07:19:00|49.57|49.27|49.61|49.31|49.63|49.33|49.57|49.27|20
1724915950000|2024-08-29 07:19:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|13
1724915960000|2024-08-29 07:19:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1724915990000|2024-08-29 07:19:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724916000000|2024-08-29 07:20:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1724916010000|2024-08-29 07:20:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|10
1724916020000|2024-08-29 07:20:20|49.59|49.29|49.56|49.26|49.6|49.3|49.56|49.26|11
1724916030000|2024-08-29 07:20:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1724916040000|2024-08-29 07:20:40|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1724916050000|2024-08-29 07:20:50|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|2
1724916060000|2024-08-29 07:21:00|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|8
1724916070000|2024-08-29 07:21:10|49.57|49.27|49.57|49.27|49.57|49.27|49.54|49.24|8
1724916080000|2024-08-29 07:21:20|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|8
1724916090000|2024-08-29 07:21:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724916100000|2024-08-29 07:21:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|5
1724916110000|2024-08-29 07:21:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1724916120000|2024-08-29 07:22:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1724916130000|2024-08-29 07:22:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1724916140000|2024-08-29 07:22:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1724916150000|2024-08-29 07:22:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|7
1724916170000|2024-08-29 07:22:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1724916180000|2024-08-29 07:23:00|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|7
1724916190000|2024-08-29 07:23:10|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|12
1724916200000|2024-08-29 07:23:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1724916210000|2024-08-29 07:23:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724916220000|2024-08-29 07:23:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724916240000|2024-08-29 07:24:00|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|5
1724916250000|2024-08-29 07:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724916260000|2024-08-29 07:24:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724916270000|2024-08-29 07:24:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724916280000|2024-08-29 07:24:40|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|2
1724916300000|2024-08-29 07:25:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1724916320000|2024-08-29 07:25:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724916330000|2024-08-29 07:25:30|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1724916360000|2024-08-29 07:26:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1724916370000|2024-08-29 07:26:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724916410000|2024-08-29 07:26:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1724916440000|2024-08-29 07:27:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724916450000|2024-08-29 07:27:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724916460000|2024-08-29 07:27:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|6
1724916470000|2024-08-29 07:27:50|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|4
1724916480000|2024-08-29 07:28:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724916490000|2024-08-29 07:28:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1724916500000|2024-08-29 07:28:20|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|6
1724916510000|2024-08-29 07:28:30|49.47|49.17|49.44|49.14|49.47|49.17|49.44|49.14|4
1724916520000|2024-08-29 07:28:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724916530000|2024-08-29 07:28:50|49.44|49.14|49.43|49.13|49.44|49.14|49.42|49.12|6
1724916540000|2024-08-29 07:29:00|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|3
1724916550000|2024-08-29 07:29:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724916560000|2024-08-29 07:29:20|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|5
1724916580000|2024-08-29 07:29:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1724916590000|2024-08-29 07:29:50|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|9
1724916600000|2024-08-29 07:30:00|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|13
1724916610000|2024-08-29 07:30:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1724916620000|2024-08-29 07:30:20|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|4
1724916630000|2024-08-29 07:30:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1724916640000|2024-08-29 07:30:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1724916650000|2024-08-29 07:30:50|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|4
1724916660000|2024-08-29 07:31:00|49.46|49.16|49.49|49.19|49.5|49.2|49.46|49.16|7
1724916670000|2024-08-29 07:31:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1724916680000|2024-08-29 07:31:20|49.46|49.16|49.44|49.14|49.46|49.16|49.42|49.12|6
1724916690000|2024-08-29 07:31:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1724916700000|2024-08-29 07:31:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|9
1724916710000|2024-08-29 07:31:50|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|7
1724916720000|2024-08-29 07:32:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1724916730000|2024-08-29 07:32:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724916740000|2024-08-29 07:32:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|7
1724916750000|2024-08-29 07:32:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724916760000|2024-08-29 07:32:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1724916770000|2024-08-29 07:32:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1724916780000|2024-08-29 07:33:00|49.45|49.15|49.48|49.18|49.48|49.18|49.44|49.14|10
1724916790000|2024-08-29 07:33:10|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|10
1724916800000|2024-08-29 07:33:20|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1724916810000|2024-08-29 07:33:30|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|10
1724916820000|2024-08-29 07:33:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|11
1724916830000|2024-08-29 07:33:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1724916840000|2024-08-29 07:34:00|49.47|49.17|49.5|49.2|49.52|49.22|49.47|49.17|8
1724916850000|2024-08-29 07:34:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724916860000|2024-08-29 07:34:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724916870000|2024-08-29 07:34:30|49.51|49.21|49.47|49.17|49.51|49.21|49.46|49.16|6
1724916890000|2024-08-29 07:34:50|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|4
1724916900000|2024-08-29 07:35:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724916920000|2024-08-29 07:35:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724916930000|2024-08-29 07:35:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724917010000|2024-08-29 07:36:50|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1724917020000|2024-08-29 07:37:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724917030000|2024-08-29 07:37:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724917090000|2024-08-29 07:38:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724917110000|2024-08-29 07:38:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724917140000|2024-08-29 07:39:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1724917150000|2024-08-29 07:39:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724917160000|2024-08-29 07:39:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1724917190000|2024-08-29 07:39:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917200000|2024-08-29 07:40:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724917230000|2024-08-29 07:40:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917240000|2024-08-29 07:40:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724917280000|2024-08-29 07:41:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917290000|2024-08-29 07:41:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724917330000|2024-08-29 07:42:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724917360000|2024-08-29 07:42:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724917380000|2024-08-29 07:43:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724917430000|2024-08-29 07:43:50|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1724917440000|2024-08-29 07:44:00|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|4
1724917460000|2024-08-29 07:44:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724917530000|2024-08-29 07:45:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917560000|2024-08-29 07:46:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724917580000|2024-08-29 07:46:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724917590000|2024-08-29 07:46:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1724917650000|2024-08-29 07:47:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724917670000|2024-08-29 07:47:50|49.51|49.21|49.46|49.16|49.51|49.21|49.46|49.16|6
1724917690000|2024-08-29 07:48:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1724917700000|2024-08-29 07:48:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724917710000|2024-08-29 07:48:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917770000|2024-08-29 07:49:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724917820000|2024-08-29 07:50:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917830000|2024-08-29 07:50:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724917840000|2024-08-29 07:50:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917870000|2024-08-29 07:51:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724917900000|2024-08-29 07:51:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1724917920000|2024-08-29 07:52:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724917940000|2024-08-29 07:52:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724917950000|2024-08-29 07:52:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1724917960000|2024-08-29 07:52:40|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|8
1724917970000|2024-08-29 07:52:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1724917980000|2024-08-29 07:53:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1724917990000|2024-08-29 07:53:10|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|5
1724918000000|2024-08-29 07:53:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|8
1724918010000|2024-08-29 07:53:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724918020000|2024-08-29 07:53:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1724918030000|2024-08-29 07:53:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1724918040000|2024-08-29 07:54:00|49.47|49.17|49.48|49.18|49.49|49.19|49.45|49.15|12
1724918050000|2024-08-29 07:54:10|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|5
1724918060000|2024-08-29 07:54:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1724918070000|2024-08-29 07:54:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1724918080000|2024-08-29 07:54:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724918090000|2024-08-29 07:54:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1724918100000|2024-08-29 07:55:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1724918110000|2024-08-29 07:55:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1724918120000|2024-08-29 07:55:20|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|7
1724918130000|2024-08-29 07:55:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724918140000|2024-08-29 07:55:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1724918150000|2024-08-29 07:55:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724918160000|2024-08-29 07:56:00|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|3
1724918170000|2024-08-29 07:56:10|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|13
1724918180000|2024-08-29 07:56:20|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|8
1724918190000|2024-08-29 07:56:30|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|9
1724918200000|2024-08-29 07:56:40|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|9
1724918210000|2024-08-29 07:56:50|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1724918220000|2024-08-29 07:57:00|49.35|49.05|49.37|49.07|49.38|49.08|49.35|49.05|7
1724918230000|2024-08-29 07:57:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724918240000|2024-08-29 07:57:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724918250000|2024-08-29 07:57:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1724918260000|2024-08-29 07:57:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724918270000|2024-08-29 07:57:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724918280000|2024-08-29 07:58:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|6
1724918290000|2024-08-29 07:58:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1724918300000|2024-08-29 07:58:20|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|11
1724918310000|2024-08-29 07:58:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1724918320000|2024-08-29 07:58:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724918330000|2024-08-29 07:58:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724918340000|2024-08-29 07:59:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|5
1724918350000|2024-08-29 07:59:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1724918360000|2024-08-29 07:59:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1724918370000|2024-08-29 07:59:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724918400000|2024-08-29 08:00:00|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|11
1724918410000|2024-08-29 08:00:10|49.38|49.08|49.37|49.07|49.39|49.09|49.36|49.06|12
1724918420000|2024-08-29 08:00:20|49.36|49.06|49.42|49.12|49.43|49.13|49.36|49.06|9
1724918430000|2024-08-29 08:00:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1724918440000|2024-08-29 08:00:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|7
1724918450000|2024-08-29 08:00:50|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1724918460000|2024-08-29 08:01:00|49.42|49.12|49.39|49.09|49.42|49.12|49.38|49.08|9
1724918470000|2024-08-29 08:01:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1724918480000|2024-08-29 08:01:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1724918490000|2024-08-29 08:01:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724918500000|2024-08-29 08:01:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724918510000|2024-08-29 08:01:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724918520000|2024-08-29 08:02:00|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|3
1724918530000|2024-08-29 08:02:10|49.37|49.07|49.42|49.12|49.42|49.12|49.37|49.07|7
1724918540000|2024-08-29 08:02:20|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|15
1724918550000|2024-08-29 08:02:30|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|9
1724918560000|2024-08-29 08:02:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|12
1724918570000|2024-08-29 08:02:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1724918580000|2024-08-29 08:03:00|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|6
1724918590000|2024-08-29 08:03:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1724918600000|2024-08-29 08:03:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1724918610000|2024-08-29 08:03:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1724918630000|2024-08-29 08:03:50|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|12
1724918640000|2024-08-29 08:04:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|5
1724918650000|2024-08-29 08:04:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1724918660000|2024-08-29 08:04:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1724918670000|2024-08-29 08:04:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1724918680000|2024-08-29 08:04:40|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|13
1724918690000|2024-08-29 08:04:50|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|7
1724918700000|2024-08-29 08:05:00|49.37|49.07|49.37|49.07|49.39|49.09|49.37|49.07|15
1724918710000|2024-08-29 08:05:10|49.38|49.08|49.43|49.13|49.43|49.13|49.38|49.08|10
1724918720000|2024-08-29 08:05:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1724918770000|2024-08-29 08:06:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1724918780000|2024-08-29 08:06:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1724918790000|2024-08-29 08:06:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724918800000|2024-08-29 08:06:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724918820000|2024-08-29 08:07:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724918850000|2024-08-29 08:07:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724918870000|2024-08-29 08:07:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724918880000|2024-08-29 08:08:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724918890000|2024-08-29 08:08:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724918910000|2024-08-29 08:08:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724918920000|2024-08-29 08:08:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724918950000|2024-08-29 08:09:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724918960000|2024-08-29 08:09:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724918970000|2024-08-29 08:09:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724918990000|2024-08-29 08:09:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724919010000|2024-08-29 08:10:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724919020000|2024-08-29 08:10:20|49.34|49.04|49.26|48.96|49.35|49.05|49.26|48.96|6
1724919030000|2024-08-29 08:10:30|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1724919040000|2024-08-29 08:10:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724919050000|2024-08-29 08:10:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919060000|2024-08-29 08:11:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724919070000|2024-08-29 08:11:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919080000|2024-08-29 08:11:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724919090000|2024-08-29 08:11:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724919100000|2024-08-29 08:11:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724919110000|2024-08-29 08:11:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724919120000|2024-08-29 08:12:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919130000|2024-08-29 08:12:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724919140000|2024-08-29 08:12:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919150000|2024-08-29 08:12:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724919170000|2024-08-29 08:12:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724919190000|2024-08-29 08:13:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919200000|2024-08-29 08:13:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1724919210000|2024-08-29 08:13:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724919220000|2024-08-29 08:13:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|9
1724919230000|2024-08-29 08:13:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1724919240000|2024-08-29 08:14:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|10
1724919250000|2024-08-29 08:14:10|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|6
1724919260000|2024-08-29 08:14:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|8
1724919270000|2024-08-29 08:14:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724919280000|2024-08-29 08:14:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724919290000|2024-08-29 08:14:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|6
1724919300000|2024-08-29 08:15:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|10
1724919310000|2024-08-29 08:15:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724919320000|2024-08-29 08:15:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724919330000|2024-08-29 08:15:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724919360000|2024-08-29 08:16:00|49.27|48.97|49.34|49.04|49.34|49.04|49.27|48.97|6
1724919370000|2024-08-29 08:16:10|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|4
1724919390000|2024-08-29 08:16:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724919410000|2024-08-29 08:16:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724919420000|2024-08-29 08:17:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724919430000|2024-08-29 08:17:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724919440000|2024-08-29 08:17:20|49.3|49|49.32|49.02|49.32|49.02|49.29|48.99|5
1724919460000|2024-08-29 08:17:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724919470000|2024-08-29 08:17:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724919480000|2024-08-29 08:18:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1724919490000|2024-08-29 08:18:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724919520000|2024-08-29 08:18:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1724919530000|2024-08-29 08:18:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724919540000|2024-08-29 08:19:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1724919550000|2024-08-29 08:19:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724919560000|2024-08-29 08:19:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724919570000|2024-08-29 08:19:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724919580000|2024-08-29 08:19:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724919590000|2024-08-29 08:19:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724919640000|2024-08-29 08:20:40|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1724919670000|2024-08-29 08:21:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724919680000|2024-08-29 08:21:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1724919690000|2024-08-29 08:21:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724919700000|2024-08-29 08:21:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724919710000|2024-08-29 08:21:50|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|5
1724919720000|2024-08-29 08:22:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|5
1724919730000|2024-08-29 08:22:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724919740000|2024-08-29 08:22:20|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|9
1724919750000|2024-08-29 08:22:30|49.18|48.88|49.19|48.89|49.22|48.92|49.17|48.87|19
1724919760000|2024-08-29 08:22:40|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|7
1724919780000|2024-08-29 08:23:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1724919810000|2024-08-29 08:23:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1724919820000|2024-08-29 08:23:40|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1724919830000|2024-08-29 08:23:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724919840000|2024-08-29 08:24:00|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|10
1724919850000|2024-08-29 08:24:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|12
1724919860000|2024-08-29 08:24:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1724919870000|2024-08-29 08:24:30|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|10
1724919880000|2024-08-29 08:24:40|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|10
1724919890000|2024-08-29 08:24:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724919900000|2024-08-29 08:25:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724919910000|2024-08-29 08:25:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724919950000|2024-08-29 08:25:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1724919960000|2024-08-29 08:26:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724920000000|2024-08-29 08:26:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724920020000|2024-08-29 08:27:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724920030000|2024-08-29 08:27:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724920050000|2024-08-29 08:27:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724920060000|2024-08-29 08:27:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724920100000|2024-08-29 08:28:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1724920140000|2024-08-29 08:29:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724920150000|2024-08-29 08:29:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724920160000|2024-08-29 08:29:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1724920170000|2024-08-29 08:29:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724920210000|2024-08-29 08:30:10|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|4
1724920220000|2024-08-29 08:30:20|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|6
1724920230000|2024-08-29 08:30:30|49.24|48.94|49.25|48.95|49.27|48.97|49.24|48.94|11
1724920240000|2024-08-29 08:30:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|6
1724920250000|2024-08-29 08:30:50|49.24|48.94|49.23|48.93|49.25|48.95|49.23|48.93|8
1724920260000|2024-08-29 08:31:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724920270000|2024-08-29 08:31:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724920280000|2024-08-29 08:31:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724920290000|2024-08-29 08:31:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724920310000|2024-08-29 08:31:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724920320000|2024-08-29 08:32:00|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1724920330000|2024-08-29 08:32:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1724920340000|2024-08-29 08:32:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1724920360000|2024-08-29 08:32:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1724920370000|2024-08-29 08:32:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724920380000|2024-08-29 08:33:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724920390000|2024-08-29 08:33:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724920400000|2024-08-29 08:33:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724920410000|2024-08-29 08:33:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724920420000|2024-08-29 08:33:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1724920430000|2024-08-29 08:33:50|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|4
1724920440000|2024-08-29 08:34:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1724920460000|2024-08-29 08:34:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724920470000|2024-08-29 08:34:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724920490000|2024-08-29 08:34:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724920500000|2024-08-29 08:35:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724920520000|2024-08-29 08:35:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724920530000|2024-08-29 08:35:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1724920550000|2024-08-29 08:35:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724920560000|2024-08-29 08:36:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724920590000|2024-08-29 08:36:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724920630000|2024-08-29 08:37:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1724920640000|2024-08-29 08:37:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724920650000|2024-08-29 08:37:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724920670000|2024-08-29 08:37:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724920700000|2024-08-29 08:38:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724920710000|2024-08-29 08:38:30|49.12|48.82|49.15|48.85|49.15|48.85|49.11|48.81|6
1724920720000|2024-08-29 08:38:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724920730000|2024-08-29 08:38:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1724920740000|2024-08-29 08:39:00|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|7
1724920750000|2024-08-29 08:39:10|49.15|48.85|49.16|48.86|49.18|48.88|49.15|48.85|10
1724920760000|2024-08-29 08:39:20|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|7
1724920770000|2024-08-29 08:39:30|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|7
1724920790000|2024-08-29 08:39:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1724920800000|2024-08-29 08:40:00|49.16|48.86|49.17|48.87|49.19|48.89|49.16|48.86|9
1724920810000|2024-08-29 08:40:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|10
1724920820000|2024-08-29 08:40:20|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|8
1724920830000|2024-08-29 08:40:30|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1724920840000|2024-08-29 08:40:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1724920850000|2024-08-29 08:40:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724920860000|2024-08-29 08:41:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|4
1724920870000|2024-08-29 08:41:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1724920880000|2024-08-29 08:41:20|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|4
1724920890000|2024-08-29 08:41:30|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|6
1724920900000|2024-08-29 08:41:40|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1724920910000|2024-08-29 08:41:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724920930000|2024-08-29 08:42:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|8
1724920940000|2024-08-29 08:42:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724920970000|2024-08-29 08:42:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724920990000|2024-08-29 08:43:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921010000|2024-08-29 08:43:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921030000|2024-08-29 08:43:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1724921050000|2024-08-29 08:44:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724921060000|2024-08-29 08:44:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921090000|2024-08-29 08:44:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724921160000|2024-08-29 08:46:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724921170000|2024-08-29 08:46:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724921190000|2024-08-29 08:46:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921210000|2024-08-29 08:46:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724921220000|2024-08-29 08:47:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921240000|2024-08-29 08:47:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724921270000|2024-08-29 08:47:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921290000|2024-08-29 08:48:10|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1724921300000|2024-08-29 08:48:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1724921330000|2024-08-29 08:48:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921340000|2024-08-29 08:49:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724921360000|2024-08-29 08:49:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921400000|2024-08-29 08:50:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921410000|2024-08-29 08:50:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724921420000|2024-08-29 08:50:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921440000|2024-08-29 08:50:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724921460000|2024-08-29 08:51:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1724921480000|2024-08-29 08:51:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921520000|2024-08-29 08:52:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921650000|2024-08-29 08:54:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1724921700000|2024-08-29 08:55:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724921820000|2024-08-29 08:57:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1724921860000|2024-08-29 08:57:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724921940000|2024-08-29 08:59:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724921960000|2024-08-29 08:59:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724921970000|2024-08-29 08:59:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724922020000|2024-08-29 09:00:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724922030000|2024-08-29 09:00:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724922050000|2024-08-29 09:00:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724922060000|2024-08-29 09:01:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724922070000|2024-08-29 09:01:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724922110000|2024-08-29 09:01:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1724922160000|2024-08-29 09:02:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724922170000|2024-08-29 09:02:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724922180000|2024-08-29 09:03:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724922200000|2024-08-29 09:03:20|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1724922210000|2024-08-29 09:03:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724922280000|2024-08-29 09:04:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724922300000|2024-08-29 09:05:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724922320000|2024-08-29 09:05:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724922410000|2024-08-29 09:06:50|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|4
1724922430000|2024-08-29 09:07:10|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1724922440000|2024-08-29 09:07:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724922450000|2024-08-29 09:07:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724922460000|2024-08-29 09:07:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724922520000|2024-08-29 09:08:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1724922550000|2024-08-29 09:09:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724922560000|2024-08-29 09:09:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724922610000|2024-08-29 09:10:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724922640000|2024-08-29 09:10:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724922680000|2024-08-29 09:11:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724922690000|2024-08-29 09:11:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724922700000|2024-08-29 09:11:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724922710000|2024-08-29 09:11:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724922720000|2024-08-29 09:12:00|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1724922750000|2024-08-29 09:12:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724922760000|2024-08-29 09:12:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724922770000|2024-08-29 09:12:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724922780000|2024-08-29 09:13:00|49.33|49.03|49.29|48.99|49.33|49.03|49.29|48.99|5
1724922800000|2024-08-29 09:13:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724922820000|2024-08-29 09:13:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724922950000|2024-08-29 09:15:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724922960000|2024-08-29 09:16:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724922970000|2024-08-29 09:16:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724922980000|2024-08-29 09:16:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724923000000|2024-08-29 09:16:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724923020000|2024-08-29 09:17:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724923050000|2024-08-29 09:17:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724923080000|2024-08-29 09:18:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724923180000|2024-08-29 09:19:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724923220000|2024-08-29 09:20:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724923240000|2024-08-29 09:20:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1724923280000|2024-08-29 09:21:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724923400000|2024-08-29 09:23:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724923460000|2024-08-29 09:24:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724923510000|2024-08-29 09:25:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724923560000|2024-08-29 09:26:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724923570000|2024-08-29 09:26:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724923610000|2024-08-29 09:26:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1724923620000|2024-08-29 09:27:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1724923630000|2024-08-29 09:27:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724923640000|2024-08-29 09:27:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724923660000|2024-08-29 09:27:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724923680000|2024-08-29 09:28:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724923690000|2024-08-29 09:28:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724923700000|2024-08-29 09:28:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724923720000|2024-08-29 09:28:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724923730000|2024-08-29 09:28:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724923760000|2024-08-29 09:29:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724923920000|2024-08-29 09:32:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724924000000|2024-08-29 09:33:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1724924010000|2024-08-29 09:33:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1724924020000|2024-08-29 09:33:40|49.3|49|49.34|49.04|49.34|49.04|49.3|49|5
1724924030000|2024-08-29 09:33:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724924040000|2024-08-29 09:34:00|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|12
1724924050000|2024-08-29 09:34:10|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1724924060000|2024-08-29 09:34:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724924070000|2024-08-29 09:34:30|49.31|49.01|49.31|49.01|49.31|49.01|49.29|48.99|3
1724924080000|2024-08-29 09:34:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724924100000|2024-08-29 09:35:00|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|4
1724924180000|2024-08-29 09:36:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724924240000|2024-08-29 09:37:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724924250000|2024-08-29 09:37:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724924290000|2024-08-29 09:38:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724924330000|2024-08-29 09:38:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724924350000|2024-08-29 09:39:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724924450000|2024-08-29 09:40:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724924460000|2024-08-29 09:41:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724924470000|2024-08-29 09:41:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1724924500000|2024-08-29 09:41:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724924530000|2024-08-29 09:42:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724924540000|2024-08-29 09:42:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724924630000|2024-08-29 09:43:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724924640000|2024-08-29 09:44:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724924690000|2024-08-29 09:44:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724924700000|2024-08-29 09:45:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724924710000|2024-08-29 09:45:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724924730000|2024-08-29 09:45:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724924740000|2024-08-29 09:45:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724924770000|2024-08-29 09:46:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1724924800000|2024-08-29 09:46:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724924850000|2024-08-29 09:47:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724924870000|2024-08-29 09:47:50|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1724924880000|2024-08-29 09:48:00|49.37|49.07|49.39|49.09|49.39|49.09|49.36|49.06|5
1724924890000|2024-08-29 09:48:10|49.4|49.1|49.35|49.05|49.4|49.1|49.35|49.05|10
1724924900000|2024-08-29 09:48:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724924920000|2024-08-29 09:48:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724924930000|2024-08-29 09:48:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1724924940000|2024-08-29 09:49:00|49.35|49.05|49.28|48.98|49.35|49.05|49.27|48.97|6
1724924950000|2024-08-29 09:49:10|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1724924960000|2024-08-29 09:49:20|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|5
1724924980000|2024-08-29 09:49:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724925000000|2024-08-29 09:50:00|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|5
1724925010000|2024-08-29 09:50:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724925020000|2024-08-29 09:50:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724925090000|2024-08-29 09:51:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724925140000|2024-08-29 09:52:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724925160000|2024-08-29 09:52:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1724925190000|2024-08-29 09:53:10|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|4
1724925210000|2024-08-29 09:53:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724925280000|2024-08-29 09:54:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1724925310000|2024-08-29 09:55:10|49.21|48.91|49.17|48.87|49.21|48.91|49.17|48.87|4
1724925320000|2024-08-29 09:55:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724925400000|2024-08-29 09:56:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724925410000|2024-08-29 09:56:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1724925420000|2024-08-29 09:57:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1724925450000|2024-08-29 09:57:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1724925510000|2024-08-29 09:58:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724925520000|2024-08-29 09:58:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724925540000|2024-08-29 09:59:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1724925550000|2024-08-29 09:59:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1724925570000|2024-08-29 09:59:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1724925580000|2024-08-29 09:59:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1724925630000|2024-08-29 10:00:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1724925650000|2024-08-29 10:00:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1724925670000|2024-08-29 10:01:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724925680000|2024-08-29 10:01:20|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|11
1724925690000|2024-08-29 10:01:30|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|6
1724925700000|2024-08-29 10:01:40|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1724925710000|2024-08-29 10:01:50|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1724925720000|2024-08-29 10:02:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|11
1724925730000|2024-08-29 10:02:10|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|12
1724925740000|2024-08-29 10:02:20|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1724925760000|2024-08-29 10:02:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724925810000|2024-08-29 10:03:30|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|3
1724925820000|2024-08-29 10:03:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1724925830000|2024-08-29 10:03:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724925840000|2024-08-29 10:04:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1724925850000|2024-08-29 10:04:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1724925860000|2024-08-29 10:04:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1724925900000|2024-08-29 10:05:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1724925910000|2024-08-29 10:05:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724925930000|2024-08-29 10:05:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724925940000|2024-08-29 10:05:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724925950000|2024-08-29 10:05:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724925960000|2024-08-29 10:06:00|49.2|48.9|49.23|48.93|49.24|48.94|49.2|48.9|4
1724925970000|2024-08-29 10:06:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724925990000|2024-08-29 10:06:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724926000000|2024-08-29 10:06:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724926010000|2024-08-29 10:06:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|7
1724926020000|2024-08-29 10:07:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|14
1724926030000|2024-08-29 10:07:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|12
1724926040000|2024-08-29 10:07:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|8
1724926050000|2024-08-29 10:07:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724926060000|2024-08-29 10:07:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724926070000|2024-08-29 10:07:50|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|6
1724926080000|2024-08-29 10:08:00|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|4
1724926090000|2024-08-29 10:08:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724926100000|2024-08-29 10:08:20|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|8
1724926110000|2024-08-29 10:08:30|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1724926120000|2024-08-29 10:08:40|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|10
1724926130000|2024-08-29 10:08:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724926140000|2024-08-29 10:09:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724926150000|2024-08-29 10:09:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1724926160000|2024-08-29 10:09:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724926170000|2024-08-29 10:09:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1724926180000|2024-08-29 10:09:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926200000|2024-08-29 10:10:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926210000|2024-08-29 10:10:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1724926220000|2024-08-29 10:10:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724926230000|2024-08-29 10:10:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724926240000|2024-08-29 10:10:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724926260000|2024-08-29 10:11:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926270000|2024-08-29 10:11:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724926280000|2024-08-29 10:11:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724926310000|2024-08-29 10:11:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926320000|2024-08-29 10:12:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1724926330000|2024-08-29 10:12:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1724926340000|2024-08-29 10:12:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|15
1724926350000|2024-08-29 10:12:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1724926360000|2024-08-29 10:12:40|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|7
1724926370000|2024-08-29 10:12:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724926380000|2024-08-29 10:13:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724926390000|2024-08-29 10:13:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|8
1724926400000|2024-08-29 10:13:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724926410000|2024-08-29 10:13:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724926440000|2024-08-29 10:14:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724926450000|2024-08-29 10:14:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724926460000|2024-08-29 10:14:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724926470000|2024-08-29 10:14:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724926500000|2024-08-29 10:15:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724926520000|2024-08-29 10:15:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724926540000|2024-08-29 10:15:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926560000|2024-08-29 10:16:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926570000|2024-08-29 10:16:10|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|5
1724926620000|2024-08-29 10:17:00|49.29|48.99|49.3|49|49.3|49|49.28|48.98|10
1724926630000|2024-08-29 10:17:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724926640000|2024-08-29 10:17:20|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1724926670000|2024-08-29 10:17:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926690000|2024-08-29 10:18:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926700000|2024-08-29 10:18:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926780000|2024-08-29 10:19:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1724926800000|2024-08-29 10:20:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724926810000|2024-08-29 10:20:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926820000|2024-08-29 10:20:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724926830000|2024-08-29 10:20:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724926860000|2024-08-29 10:21:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724926870000|2024-08-29 10:21:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926910000|2024-08-29 10:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926920000|2024-08-29 10:22:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926940000|2024-08-29 10:22:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926970000|2024-08-29 10:22:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724927040000|2024-08-29 10:24:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724927100000|2024-08-29 10:25:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724927110000|2024-08-29 10:25:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724927130000|2024-08-29 10:25:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724927140000|2024-08-29 10:25:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724927150000|2024-08-29 10:25:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927180000|2024-08-29 10:26:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724927190000|2024-08-29 10:26:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927400000|2024-08-29 10:30:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724927410000|2024-08-29 10:30:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724927450000|2024-08-29 10:30:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927470000|2024-08-29 10:31:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724927490000|2024-08-29 10:31:30|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1724927520000|2024-08-29 10:32:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724927530000|2024-08-29 10:32:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1724927540000|2024-08-29 10:32:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724927550000|2024-08-29 10:32:30|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|5
1724927560000|2024-08-29 10:32:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1724927580000|2024-08-29 10:33:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724927590000|2024-08-29 10:33:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927600000|2024-08-29 10:33:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724927610000|2024-08-29 10:33:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724927630000|2024-08-29 10:33:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724927640000|2024-08-29 10:34:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724927650000|2024-08-29 10:34:10|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1724927660000|2024-08-29 10:34:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927670000|2024-08-29 10:34:30|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|9
1724927680000|2024-08-29 10:34:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1724927690000|2024-08-29 10:34:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1724927700000|2024-08-29 10:35:00|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|7
1724927710000|2024-08-29 10:35:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1724927720000|2024-08-29 10:35:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|14
1724927730000|2024-08-29 10:35:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|6
1724927740000|2024-08-29 10:35:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1724927750000|2024-08-29 10:35:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1724927760000|2024-08-29 10:36:00|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|7
1724927770000|2024-08-29 10:36:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724927790000|2024-08-29 10:36:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724927800000|2024-08-29 10:36:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724927820000|2024-08-29 10:37:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724927830000|2024-08-29 10:37:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|8
1724927840000|2024-08-29 10:37:20|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1724927850000|2024-08-29 10:37:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1724927860000|2024-08-29 10:37:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1724927870000|2024-08-29 10:37:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1724927880000|2024-08-29 10:38:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927910000|2024-08-29 10:38:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724927920000|2024-08-29 10:38:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927940000|2024-08-29 10:39:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927970000|2024-08-29 10:39:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927980000|2024-08-29 10:39:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927990000|2024-08-29 10:39:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928010000|2024-08-29 10:40:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724928020000|2024-08-29 10:40:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928050000|2024-08-29 10:40:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928060000|2024-08-29 10:41:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724928070000|2024-08-29 10:41:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724928090000|2024-08-29 10:41:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928200000|2024-08-29 10:43:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|8
1724928210000|2024-08-29 10:43:30|49.37|49.07|49.38|49.08|49.4|49.1|49.36|49.06|10
1724928220000|2024-08-29 10:43:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1724928230000|2024-08-29 10:43:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724928240000|2024-08-29 10:44:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724928250000|2024-08-29 10:44:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|10
1724928260000|2024-08-29 10:44:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724928270000|2024-08-29 10:44:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724928290000|2024-08-29 10:44:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724928300000|2024-08-29 10:45:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724928310000|2024-08-29 10:45:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724928320000|2024-08-29 10:45:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1724928350000|2024-08-29 10:45:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724928360000|2024-08-29 10:46:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724928370000|2024-08-29 10:46:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724928400000|2024-08-29 10:46:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724928410000|2024-08-29 10:46:50|49.36|49.06|49.4|49.1|49.4|49.1|49.36|49.06|10
1724928420000|2024-08-29 10:47:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1724928430000|2024-08-29 10:47:10|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|8
1724928440000|2024-08-29 10:47:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1724928460000|2024-08-29 10:47:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724928470000|2024-08-29 10:47:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928480000|2024-08-29 10:48:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1724928510000|2024-08-29 10:48:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724928550000|2024-08-29 10:49:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928590000|2024-08-29 10:49:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928600000|2024-08-29 10:50:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724928620000|2024-08-29 10:50:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724928630000|2024-08-29 10:50:30|49.34|49.04|49.3|49|49.34|49.04|49.3|49|2
1724928640000|2024-08-29 10:50:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724928650000|2024-08-29 10:50:50|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1724928660000|2024-08-29 10:51:00|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|6
1724928670000|2024-08-29 10:51:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928700000|2024-08-29 10:51:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724928730000|2024-08-29 10:52:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928740000|2024-08-29 10:52:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928760000|2024-08-29 10:52:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928770000|2024-08-29 10:52:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928810000|2024-08-29 10:53:30|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|6
1724928820000|2024-08-29 10:53:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724928830000|2024-08-29 10:53:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724928840000|2024-08-29 10:54:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724928870000|2024-08-29 10:54:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724928880000|2024-08-29 10:54:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724928890000|2024-08-29 10:54:50|49.3|49|49.3|49|49.3|49|49.29|48.99|9
1724928900000|2024-08-29 10:55:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|7
1724928910000|2024-08-29 10:55:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|8
1724928920000|2024-08-29 10:55:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724928940000|2024-08-29 10:55:40|49.31|49.01|49.34|49.04|49.34|49.04|49.3|49|6
1724928950000|2024-08-29 10:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724929010000|2024-08-29 10:56:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724929020000|2024-08-29 10:57:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724929070000|2024-08-29 10:57:50|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724929080000|2024-08-29 10:58:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1724929090000|2024-08-29 10:58:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724929160000|2024-08-29 10:59:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724929170000|2024-08-29 10:59:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724929200000|2024-08-29 11:00:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1724929230000|2024-08-29 11:00:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724929240000|2024-08-29 11:00:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|3
1724929250000|2024-08-29 11:00:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929260000|2024-08-29 11:01:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929270000|2024-08-29 11:01:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929290000|2024-08-29 11:01:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929300000|2024-08-29 11:01:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929310000|2024-08-29 11:01:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929330000|2024-08-29 11:02:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929370000|2024-08-29 11:02:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724929400000|2024-08-29 11:03:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724929420000|2024-08-29 11:03:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|4
1724929430000|2024-08-29 11:03:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724929450000|2024-08-29 11:04:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724929460000|2024-08-29 11:04:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724929470000|2024-08-29 11:04:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724929480000|2024-08-29 11:04:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929510000|2024-08-29 11:05:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929520000|2024-08-29 11:05:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1724929540000|2024-08-29 11:05:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724929610000|2024-08-29 11:06:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929620000|2024-08-29 11:07:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724929640000|2024-08-29 11:07:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929650000|2024-08-29 11:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929660000|2024-08-29 11:07:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1724929680000|2024-08-29 11:08:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724929690000|2024-08-29 11:08:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929700000|2024-08-29 11:08:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724929720000|2024-08-29 11:08:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724929750000|2024-08-29 11:09:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929790000|2024-08-29 11:09:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724929800000|2024-08-29 11:10:00|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|4
1724929810000|2024-08-29 11:10:10|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1724929820000|2024-08-29 11:10:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1724929830000|2024-08-29 11:10:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1724929840000|2024-08-29 11:10:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929850000|2024-08-29 11:10:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929860000|2024-08-29 11:11:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724929880000|2024-08-29 11:11:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724929890000|2024-08-29 11:11:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|15
1724929920000|2024-08-29 11:12:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1724929940000|2024-08-29 11:12:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929960000|2024-08-29 11:12:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929970000|2024-08-29 11:12:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1724929980000|2024-08-29 11:13:00|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|6
1724929990000|2024-08-29 11:13:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1724930000000|2024-08-29 11:13:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1724930020000|2024-08-29 11:13:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|9
1724930030000|2024-08-29 11:13:50|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|11
1724930040000|2024-08-29 11:14:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1724930050000|2024-08-29 11:14:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724930100000|2024-08-29 11:15:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724930110000|2024-08-29 11:15:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930130000|2024-08-29 11:15:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930140000|2024-08-29 11:15:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930160000|2024-08-29 11:16:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724930170000|2024-08-29 11:16:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930180000|2024-08-29 11:16:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724930240000|2024-08-29 11:17:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930250000|2024-08-29 11:17:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930260000|2024-08-29 11:17:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724930280000|2024-08-29 11:18:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930300000|2024-08-29 11:18:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930320000|2024-08-29 11:18:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930360000|2024-08-29 11:19:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724930370000|2024-08-29 11:19:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724930380000|2024-08-29 11:19:40|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|6
1724930390000|2024-08-29 11:19:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1724930400000|2024-08-29 11:20:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724930420000|2024-08-29 11:20:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724930430000|2024-08-29 11:20:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930450000|2024-08-29 11:20:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724930460000|2024-08-29 11:21:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930470000|2024-08-29 11:21:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930480000|2024-08-29 11:21:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724930490000|2024-08-29 11:21:30|49.31|49.01|49.32|49.02|49.34|49.04|49.31|49.01|4
1724930500000|2024-08-29 11:21:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724930510000|2024-08-29 11:21:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724930530000|2024-08-29 11:22:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930550000|2024-08-29 11:22:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724930560000|2024-08-29 11:22:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724930570000|2024-08-29 11:22:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724930580000|2024-08-29 11:23:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|8
1724930590000|2024-08-29 11:23:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724930600000|2024-08-29 11:23:20|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724930610000|2024-08-29 11:23:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|10
1724930620000|2024-08-29 11:23:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1724930630000|2024-08-29 11:23:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724930640000|2024-08-29 11:24:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|8
1724930650000|2024-08-29 11:24:10|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|12
1724930660000|2024-08-29 11:24:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1724930670000|2024-08-29 11:24:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1724930680000|2024-08-29 11:24:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724930690000|2024-08-29 11:24:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724930700000|2024-08-29 11:25:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724930710000|2024-08-29 11:25:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724930720000|2024-08-29 11:25:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724930730000|2024-08-29 11:25:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724930740000|2024-08-29 11:25:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1724930750000|2024-08-29 11:25:50|49.28|48.98|49.37|49.07|49.38|49.08|49.28|48.98|8
1724930760000|2024-08-29 11:26:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|10
1724930770000|2024-08-29 11:26:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1724930780000|2024-08-29 11:26:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1724930790000|2024-08-29 11:26:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724930800000|2024-08-29 11:26:40|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|10
1724930810000|2024-08-29 11:26:50|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|10
1724930820000|2024-08-29 11:27:00|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|11
1724930830000|2024-08-29 11:27:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1724930840000|2024-08-29 11:27:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724930890000|2024-08-29 11:28:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724930900000|2024-08-29 11:28:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1724930910000|2024-08-29 11:28:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1724930920000|2024-08-29 11:28:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|7
1724930930000|2024-08-29 11:28:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|11
1724930940000|2024-08-29 11:29:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|8
1724930950000|2024-08-29 11:29:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1724930970000|2024-08-29 11:29:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1724930980000|2024-08-29 11:29:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|8
1724930990000|2024-08-29 11:29:50|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|10
1724931000000|2024-08-29 11:30:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|9
1724931010000|2024-08-29 11:30:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1724931020000|2024-08-29 11:30:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724931040000|2024-08-29 11:30:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724931050000|2024-08-29 11:30:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724931090000|2024-08-29 11:31:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724931120000|2024-08-29 11:32:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724931140000|2024-08-29 11:32:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724931190000|2024-08-29 11:33:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724931210000|2024-08-29 11:33:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724931220000|2024-08-29 11:33:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724931230000|2024-08-29 11:33:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724931240000|2024-08-29 11:34:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724931250000|2024-08-29 11:34:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724931270000|2024-08-29 11:34:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724931290000|2024-08-29 11:34:50|49.51|49.21|49.53|49.23|49.54|49.24|49.5|49.2|6
1724931300000|2024-08-29 11:35:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1724931310000|2024-08-29 11:35:10|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|2
1724931320000|2024-08-29 11:35:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724931350000|2024-08-29 11:35:50|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1724931360000|2024-08-29 11:36:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724931370000|2024-08-29 11:36:10|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1724931380000|2024-08-29 11:36:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724931390000|2024-08-29 11:36:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724931410000|2024-08-29 11:36:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724931450000|2024-08-29 11:37:30|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|5
1724931460000|2024-08-29 11:37:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|7
1724931470000|2024-08-29 11:37:50|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|6
1724931480000|2024-08-29 11:38:00|49.62|49.32|49.66|49.36|49.66|49.36|49.61|49.31|7
1724931500000|2024-08-29 11:38:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724931510000|2024-08-29 11:38:30|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|4
1724931520000|2024-08-29 11:38:40|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|5
1724931540000|2024-08-29 11:39:00|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|6
1724931560000|2024-08-29 11:39:20|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|7
1724931570000|2024-08-29 11:39:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724931580000|2024-08-29 11:39:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724931590000|2024-08-29 11:39:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|8
1724931600000|2024-08-29 11:40:00|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724931610000|2024-08-29 11:40:10|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|11
1724931620000|2024-08-29 11:40:20|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724931630000|2024-08-29 11:40:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724931640000|2024-08-29 11:40:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724931650000|2024-08-29 11:40:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724931660000|2024-08-29 11:41:00|49.65|49.35|49.61|49.31|49.66|49.36|49.61|49.31|6
1724931670000|2024-08-29 11:41:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724931680000|2024-08-29 11:41:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724931700000|2024-08-29 11:41:40|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|7
1724931710000|2024-08-29 11:41:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1724931720000|2024-08-29 11:42:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724931730000|2024-08-29 11:42:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724931740000|2024-08-29 11:42:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724931810000|2024-08-29 11:43:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724931820000|2024-08-29 11:43:40|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1724931830000|2024-08-29 11:43:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1724931840000|2024-08-29 11:44:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724931850000|2024-08-29 11:44:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724931870000|2024-08-29 11:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724931920000|2024-08-29 11:45:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724931930000|2024-08-29 11:45:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724931940000|2024-08-29 11:45:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724931950000|2024-08-29 11:45:50|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|8
1724931960000|2024-08-29 11:46:00|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1724931970000|2024-08-29 11:46:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724931980000|2024-08-29 11:46:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|6
1724931990000|2024-08-29 11:46:30|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|6
1724932000000|2024-08-29 11:46:40|49.74|49.44|49.72|49.42|49.74|49.44|49.7|49.4|6
1724932010000|2024-08-29 11:46:50|49.73|49.43|49.76|49.46|49.76|49.46|49.72|49.42|7
1724932030000|2024-08-29 11:47:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724932040000|2024-08-29 11:47:20|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|9
1724932050000|2024-08-29 11:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1724932060000|2024-08-29 11:47:40|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|17
1724932070000|2024-08-29 11:47:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|12
1724932080000|2024-08-29 11:48:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724932090000|2024-08-29 11:48:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724932110000|2024-08-29 11:48:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724932120000|2024-08-29 11:48:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724932130000|2024-08-29 11:48:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724932140000|2024-08-29 11:49:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724932150000|2024-08-29 11:49:10|49.81|49.51|49.82|49.52|49.82|49.52|49.79|49.49|5
1724932160000|2024-08-29 11:49:20|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|10
1724932170000|2024-08-29 11:49:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|8
1724932180000|2024-08-29 11:49:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724932190000|2024-08-29 11:49:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1724932200000|2024-08-29 11:50:00|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|5
1724932210000|2024-08-29 11:50:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724932230000|2024-08-29 11:50:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|2
1724932240000|2024-08-29 11:50:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|17
1724932250000|2024-08-29 11:50:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724932260000|2024-08-29 11:51:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724932270000|2024-08-29 11:51:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932280000|2024-08-29 11:51:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724932290000|2024-08-29 11:51:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724932300000|2024-08-29 11:51:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932310000|2024-08-29 11:51:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724932320000|2024-08-29 11:52:00|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1724932330000|2024-08-29 11:52:10|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1724932340000|2024-08-29 11:52:20|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|5
1724932360000|2024-08-29 11:52:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932370000|2024-08-29 11:52:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724932380000|2024-08-29 11:53:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724932390000|2024-08-29 11:53:10|49.66|49.36|49.62|49.32|49.66|49.36|49.6|49.3|7
1724932400000|2024-08-29 11:53:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1724932410000|2024-08-29 11:53:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724932450000|2024-08-29 11:54:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724932460000|2024-08-29 11:54:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724932480000|2024-08-29 11:54:40|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724932490000|2024-08-29 11:54:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724932500000|2024-08-29 11:55:00|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1724932510000|2024-08-29 11:55:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1724932520000|2024-08-29 11:55:20|49.65|49.35|49.59|49.29|49.65|49.35|49.59|49.29|7
1724932530000|2024-08-29 11:55:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1724932560000|2024-08-29 11:56:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724932590000|2024-08-29 11:56:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932600000|2024-08-29 11:56:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724932610000|2024-08-29 11:56:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724932620000|2024-08-29 11:57:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724932630000|2024-08-29 11:57:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932640000|2024-08-29 11:57:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932660000|2024-08-29 11:57:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724932680000|2024-08-29 11:58:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1724932700000|2024-08-29 11:58:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724932710000|2024-08-29 11:58:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932740000|2024-08-29 11:59:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932750000|2024-08-29 11:59:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932770000|2024-08-29 11:59:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724932780000|2024-08-29 11:59:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932790000|2024-08-29 11:59:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724932800000|2024-08-29 12:00:00|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|3
1724932810000|2024-08-29 12:00:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932820000|2024-08-29 12:00:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724932830000|2024-08-29 12:00:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1724932850000|2024-08-29 12:00:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724932860000|2024-08-29 12:01:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1724932870000|2024-08-29 12:01:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932890000|2024-08-29 12:01:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724932900000|2024-08-29 12:01:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932910000|2024-08-29 12:01:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|7
1724932920000|2024-08-29 12:02:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1724932930000|2024-08-29 12:02:10|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|4
1724932950000|2024-08-29 12:02:30|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|6
1724932960000|2024-08-29 12:02:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724932970000|2024-08-29 12:02:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724932980000|2024-08-29 12:03:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724933020000|2024-08-29 12:03:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724933030000|2024-08-29 12:03:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724933040000|2024-08-29 12:04:00|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724933050000|2024-08-29 12:04:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1724933060000|2024-08-29 12:04:20|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|8
1724933070000|2024-08-29 12:04:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724933080000|2024-08-29 12:04:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724933090000|2024-08-29 12:04:50|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|7
1724933100000|2024-08-29 12:05:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1724933110000|2024-08-29 12:05:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724933120000|2024-08-29 12:05:20|49.56|49.26|49.53|49.23|49.57|49.27|49.52|49.22|7
1724933130000|2024-08-29 12:05:30|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724933140000|2024-08-29 12:05:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|4
1724933150000|2024-08-29 12:05:50|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1724933160000|2024-08-29 12:06:00|49.56|49.26|49.53|49.23|49.56|49.26|49.52|49.22|5
1724933170000|2024-08-29 12:06:10|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|7
1724933180000|2024-08-29 12:06:20|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1724933190000|2024-08-29 12:06:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933200000|2024-08-29 12:06:40|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|9
1724933210000|2024-08-29 12:06:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724933220000|2024-08-29 12:07:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724933240000|2024-08-29 12:07:20|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724933250000|2024-08-29 12:07:30|49.51|49.21|49.53|49.23|49.53|49.23|49.5|49.2|5
1724933260000|2024-08-29 12:07:40|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|9
1724933270000|2024-08-29 12:07:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933290000|2024-08-29 12:08:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933300000|2024-08-29 12:08:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933350000|2024-08-29 12:09:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933400000|2024-08-29 12:10:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724933420000|2024-08-29 12:10:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724933440000|2024-08-29 12:10:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933450000|2024-08-29 12:10:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933480000|2024-08-29 12:11:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933530000|2024-08-29 12:12:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933540000|2024-08-29 12:12:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933560000|2024-08-29 12:12:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933610000|2024-08-29 12:13:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933660000|2024-08-29 12:14:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724933670000|2024-08-29 12:14:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724933690000|2024-08-29 12:14:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933700000|2024-08-29 12:15:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724933760000|2024-08-29 12:16:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724933770000|2024-08-29 12:16:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724933780000|2024-08-29 12:16:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933790000|2024-08-29 12:16:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933810000|2024-08-29 12:16:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724933860000|2024-08-29 12:17:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724933870000|2024-08-29 12:17:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724933880000|2024-08-29 12:18:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724933920000|2024-08-29 12:18:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724933950000|2024-08-29 12:19:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1724933980000|2024-08-29 12:19:40|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1724933990000|2024-08-29 12:19:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724934030000|2024-08-29 12:20:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724934050000|2024-08-29 12:20:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724934060000|2024-08-29 12:21:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724934070000|2024-08-29 12:21:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724934100000|2024-08-29 12:21:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724934110000|2024-08-29 12:21:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724934150000|2024-08-29 12:22:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724934160000|2024-08-29 12:22:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724934180000|2024-08-29 12:23:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724934200000|2024-08-29 12:23:20|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724934210000|2024-08-29 12:23:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|7
1724934220000|2024-08-29 12:23:40|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|14
1724934230000|2024-08-29 12:23:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|8
1724934240000|2024-08-29 12:24:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1724934270000|2024-08-29 12:24:30|49.68|49.38|49.63|49.33|49.68|49.38|49.63|49.33|7
1724934280000|2024-08-29 12:24:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1724934290000|2024-08-29 12:24:50|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1724934300000|2024-08-29 12:25:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|7
1724934310000|2024-08-29 12:25:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724934320000|2024-08-29 12:25:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724934330000|2024-08-29 12:25:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724934340000|2024-08-29 12:25:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724934350000|2024-08-29 12:25:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724934360000|2024-08-29 12:26:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724934380000|2024-08-29 12:26:20|49.6|49.3|49.62|49.32|49.63|49.33|49.6|49.3|10
1724934390000|2024-08-29 12:26:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724934420000|2024-08-29 12:27:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724934430000|2024-08-29 12:27:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724934440000|2024-08-29 12:27:20|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1724934450000|2024-08-29 12:27:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724934480000|2024-08-29 12:28:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724934490000|2024-08-29 12:28:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724934510000|2024-08-29 12:28:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724934520000|2024-08-29 12:28:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724934540000|2024-08-29 12:29:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724934550000|2024-08-29 12:29:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724934570000|2024-08-29 12:29:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724934580000|2024-08-29 12:29:40|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|4
1724934590000|2024-08-29 12:29:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724934600000|2024-08-29 12:30:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724934610000|2024-08-29 12:30:10|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|6
1724934620000|2024-08-29 12:30:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724934630000|2024-08-29 12:30:30|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|6
1724934640000|2024-08-29 12:30:40|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|4
1724934650000|2024-08-29 12:30:50|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|6
1724934660000|2024-08-29 12:31:00|49.75|49.45|49.71|49.41|49.75|49.45|49.69|49.39|9
1724934670000|2024-08-29 12:31:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724934680000|2024-08-29 12:31:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724934690000|2024-08-29 12:31:30|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|2
1724934700000|2024-08-29 12:31:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1724934710000|2024-08-29 12:31:50|49.77|49.47|49.8|49.5|49.81|49.51|49.77|49.47|14
1724934720000|2024-08-29 12:32:00|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|14
1724934730000|2024-08-29 12:32:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724934740000|2024-08-29 12:32:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1724934750000|2024-08-29 12:32:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|13
1724934760000|2024-08-29 12:32:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|7
1724934770000|2024-08-29 12:32:50|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|8
1724934780000|2024-08-29 12:33:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1724934790000|2024-08-29 12:33:10|49.77|49.47|49.77|49.47|49.78|49.48|49.75|49.45|16
1724934800000|2024-08-29 12:33:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724934810000|2024-08-29 12:33:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724934820000|2024-08-29 12:33:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1724934830000|2024-08-29 12:33:50|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724934840000|2024-08-29 12:34:00|49.81|49.51|49.79|49.49|49.82|49.52|49.79|49.49|5
1724934850000|2024-08-29 12:34:10|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|5
1724934870000|2024-08-29 12:34:30|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|6
1724934890000|2024-08-29 12:34:50|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724934900000|2024-08-29 12:35:00|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|4
1724934910000|2024-08-29 12:35:10|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724934920000|2024-08-29 12:35:20|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1724934930000|2024-08-29 12:35:30|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1724934940000|2024-08-29 12:35:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724934950000|2024-08-29 12:35:50|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724934960000|2024-08-29 12:36:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724934970000|2024-08-29 12:36:10|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|6
1724934980000|2024-08-29 12:36:20|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|7
1724934990000|2024-08-29 12:36:30|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|7
1724935000000|2024-08-29 12:36:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724935010000|2024-08-29 12:36:50|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1724935020000|2024-08-29 12:37:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|10
1724935030000|2024-08-29 12:37:10|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|7
1724935040000|2024-08-29 12:37:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1724935050000|2024-08-29 12:37:30|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|4
1724935060000|2024-08-29 12:37:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724935070000|2024-08-29 12:37:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935080000|2024-08-29 12:38:00|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1724935090000|2024-08-29 12:38:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724935100000|2024-08-29 12:38:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724935110000|2024-08-29 12:38:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724935120000|2024-08-29 12:38:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1724935130000|2024-08-29 12:38:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724935140000|2024-08-29 12:39:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724935150000|2024-08-29 12:39:10|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|13
1724935160000|2024-08-29 12:39:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|7
1724935170000|2024-08-29 12:39:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724935180000|2024-08-29 12:39:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724935200000|2024-08-29 12:40:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724935210000|2024-08-29 12:40:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724935220000|2024-08-29 12:40:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724935230000|2024-08-29 12:40:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724935240000|2024-08-29 12:40:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724935250000|2024-08-29 12:40:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724935260000|2024-08-29 12:41:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724935270000|2024-08-29 12:41:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724935280000|2024-08-29 12:41:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724935290000|2024-08-29 12:41:30|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1724935300000|2024-08-29 12:41:40|49.84|49.54|49.83|49.53|49.88|49.58|49.83|49.53|8
1724935310000|2024-08-29 12:41:50|49.84|49.54|49.87|49.57|49.88|49.58|49.83|49.53|6
1724935320000|2024-08-29 12:42:00|49.88|49.58|49.87|49.57|49.88|49.58|49.83|49.53|11
1724935330000|2024-08-29 12:42:10|49.86|49.56|49.8|49.5|49.87|49.57|49.8|49.5|11
1724935340000|2024-08-29 12:42:20|49.81|49.51|49.83|49.53|49.85|49.55|49.8|49.5|9
1724935370000|2024-08-29 12:42:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724935380000|2024-08-29 12:43:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724935390000|2024-08-29 12:43:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724935400000|2024-08-29 12:43:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724935420000|2024-08-29 12:43:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724935430000|2024-08-29 12:43:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935440000|2024-08-29 12:44:00|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|7
1724935450000|2024-08-29 12:44:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724935460000|2024-08-29 12:44:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724935470000|2024-08-29 12:44:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935480000|2024-08-29 12:44:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724935490000|2024-08-29 12:44:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724935500000|2024-08-29 12:45:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724935510000|2024-08-29 12:45:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724935520000|2024-08-29 12:45:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724935530000|2024-08-29 12:45:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724935550000|2024-08-29 12:45:50|49.75|49.45|49.71|49.41|49.75|49.45|49.7|49.4|5
1724935560000|2024-08-29 12:46:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724935570000|2024-08-29 12:46:10|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|4
1724935580000|2024-08-29 12:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724935590000|2024-08-29 12:46:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724935610000|2024-08-29 12:46:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935620000|2024-08-29 12:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724935630000|2024-08-29 12:47:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1724935660000|2024-08-29 12:47:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724935670000|2024-08-29 12:47:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935680000|2024-08-29 12:48:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724935690000|2024-08-29 12:48:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724935700000|2024-08-29 12:48:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724935760000|2024-08-29 12:49:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935780000|2024-08-29 12:49:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724935800000|2024-08-29 12:50:00|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1724935810000|2024-08-29 12:50:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1724935820000|2024-08-29 12:50:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724935830000|2024-08-29 12:50:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724935850000|2024-08-29 12:50:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724935860000|2024-08-29 12:51:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724935870000|2024-08-29 12:51:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935890000|2024-08-29 12:51:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724935900000|2024-08-29 12:51:40|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|4
1724935910000|2024-08-29 12:51:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724935920000|2024-08-29 12:52:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724935930000|2024-08-29 12:52:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724935950000|2024-08-29 12:52:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724935960000|2024-08-29 12:52:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724935980000|2024-08-29 12:53:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724935990000|2024-08-29 12:53:10|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724936000000|2024-08-29 12:53:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724936040000|2024-08-29 12:54:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724936060000|2024-08-29 12:54:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724936070000|2024-08-29 12:54:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936080000|2024-08-29 12:54:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936100000|2024-08-29 12:55:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936130000|2024-08-29 12:55:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936150000|2024-08-29 12:55:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936190000|2024-08-29 12:56:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936200000|2024-08-29 12:56:40|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|4
1724936220000|2024-08-29 12:57:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724936290000|2024-08-29 12:58:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724936300000|2024-08-29 12:58:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|3
1724936310000|2024-08-29 12:58:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936320000|2024-08-29 12:58:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936400000|2024-08-29 13:00:00|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1724936410000|2024-08-29 13:00:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724936420000|2024-08-29 13:00:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724936430000|2024-08-29 13:00:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724936450000|2024-08-29 13:00:50|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1724936460000|2024-08-29 13:01:00|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|4
1724936470000|2024-08-29 13:01:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724936480000|2024-08-29 13:01:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724936490000|2024-08-29 13:01:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936500000|2024-08-29 13:01:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724936510000|2024-08-29 13:01:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|10
1724936520000|2024-08-29 13:02:00|49.6|49.3|49.59|49.29|49.61|49.31|49.57|49.27|13
1724936530000|2024-08-29 13:02:10|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|7
1724936550000|2024-08-29 13:02:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724936560000|2024-08-29 13:02:40|49.57|49.27|49.5|49.2|49.57|49.27|49.5|49.2|11
1724936570000|2024-08-29 13:02:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724936590000|2024-08-29 13:03:10|49.5|49.2|49.52|49.22|49.53|49.23|49.49|49.19|8
1724936600000|2024-08-29 13:03:20|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936610000|2024-08-29 13:03:30|49.51|49.21|49.57|49.27|49.57|49.27|49.51|49.21|9
1724936620000|2024-08-29 13:03:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936630000|2024-08-29 13:03:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936640000|2024-08-29 13:04:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724936660000|2024-08-29 13:04:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724936670000|2024-08-29 13:04:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724936680000|2024-08-29 13:04:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|9
1724936700000|2024-08-29 13:05:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1724936710000|2024-08-29 13:05:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724936720000|2024-08-29 13:05:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1724936730000|2024-08-29 13:05:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936740000|2024-08-29 13:05:40|49.55|49.25|49.53|49.23|49.55|49.25|49.52|49.22|7
1724936760000|2024-08-29 13:06:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1724936780000|2024-08-29 13:06:20|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936790000|2024-08-29 13:06:30|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936800000|2024-08-29 13:06:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1724936820000|2024-08-29 13:07:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724936860000|2024-08-29 13:07:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724936890000|2024-08-29 13:08:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724936910000|2024-08-29 13:08:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724936940000|2024-08-29 13:09:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724936950000|2024-08-29 13:09:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1724936960000|2024-08-29 13:09:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724936980000|2024-08-29 13:09:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724937010000|2024-08-29 13:10:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724937020000|2024-08-29 13:10:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724937030000|2024-08-29 13:10:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724937040000|2024-08-29 13:10:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937070000|2024-08-29 13:11:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937100000|2024-08-29 13:11:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937110000|2024-08-29 13:11:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724937120000|2024-08-29 13:12:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937200000|2024-08-29 13:13:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724937210000|2024-08-29 13:13:30|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|7
1724937220000|2024-08-29 13:13:40|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|5
1724937230000|2024-08-29 13:13:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724937250000|2024-08-29 13:14:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1724937260000|2024-08-29 13:14:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724937270000|2024-08-29 13:14:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724937280000|2024-08-29 13:14:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|8
1724937300000|2024-08-29 13:15:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937310000|2024-08-29 13:15:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724937320000|2024-08-29 13:15:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937330000|2024-08-29 13:15:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937340000|2024-08-29 13:15:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724937350000|2024-08-29 13:15:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1724937360000|2024-08-29 13:16:00|49.55|49.25|49.59|49.29|49.59|49.29|49.55|49.25|8
1724937370000|2024-08-29 13:16:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724937380000|2024-08-29 13:16:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1724937390000|2024-08-29 13:16:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937400000|2024-08-29 13:16:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724937410000|2024-08-29 13:16:50|49.59|49.29|49.66|49.36|49.67|49.37|49.59|49.29|8
1724937420000|2024-08-29 13:17:00|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1724937440000|2024-08-29 13:17:20|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|7
1724937450000|2024-08-29 13:17:30|49.66|49.36|49.66|49.36|49.68|49.38|49.65|49.35|11
1724937460000|2024-08-29 13:17:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724937470000|2024-08-29 13:17:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1724937480000|2024-08-29 13:18:00|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|6
1724937490000|2024-08-29 13:18:10|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|10
1724937500000|2024-08-29 13:18:20|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|11
1724937510000|2024-08-29 13:18:30|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|8
1724937520000|2024-08-29 13:18:40|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|9
1724937530000|2024-08-29 13:18:50|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|8
1724937540000|2024-08-29 13:19:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724937550000|2024-08-29 13:19:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724937560000|2024-08-29 13:19:20|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724937570000|2024-08-29 13:19:30|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|3
1724937610000|2024-08-29 13:20:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724937630000|2024-08-29 13:20:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724937650000|2024-08-29 13:20:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724937660000|2024-08-29 13:21:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724937700000|2024-08-29 13:21:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724937710000|2024-08-29 13:21:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724937720000|2024-08-29 13:22:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724937730000|2024-08-29 13:22:10|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|8
1724937740000|2024-08-29 13:22:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724937750000|2024-08-29 13:22:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|9
1724937760000|2024-08-29 13:22:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|8
1724937770000|2024-08-29 13:22:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724937780000|2024-08-29 13:23:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724937790000|2024-08-29 13:23:10|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|8
1724937800000|2024-08-29 13:23:20|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|4
1724937850000|2024-08-29 13:24:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724937860000|2024-08-29 13:24:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937870000|2024-08-29 13:24:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724937880000|2024-08-29 13:24:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724937890000|2024-08-29 13:24:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724937900000|2024-08-29 13:25:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|8
1724937910000|2024-08-29 13:25:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724937920000|2024-08-29 13:25:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724937930000|2024-08-29 13:25:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1724937940000|2024-08-29 13:25:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724937950000|2024-08-29 13:25:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937960000|2024-08-29 13:26:00|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|5
1724937970000|2024-08-29 13:26:10|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|5
1724937980000|2024-08-29 13:26:20|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|4
1724938000000|2024-08-29 13:26:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1724938010000|2024-08-29 13:26:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1724938020000|2024-08-29 13:27:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938030000|2024-08-29 13:27:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1724938040000|2024-08-29 13:27:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724938050000|2024-08-29 13:27:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938080000|2024-08-29 13:28:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724938090000|2024-08-29 13:28:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938130000|2024-08-29 13:28:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1724938140000|2024-08-29 13:29:00|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|7
1724938150000|2024-08-29 13:29:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1724938180000|2024-08-29 13:29:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724938200000|2024-08-29 13:30:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1724938210000|2024-08-29 13:30:10|49.49|49.19|49.47|49.17|49.5|49.2|49.47|49.17|5
1724938220000|2024-08-29 13:30:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|11
1724938230000|2024-08-29 13:30:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1724938240000|2024-08-29 13:30:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724938250000|2024-08-29 13:30:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724938260000|2024-08-29 13:31:00|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|9
1724938270000|2024-08-29 13:31:10|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|8
1724938280000|2024-08-29 13:31:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|9
1724938290000|2024-08-29 13:31:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1724938300000|2024-08-29 13:31:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724938310000|2024-08-29 13:31:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1724938320000|2024-08-29 13:32:00|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|3
1724938330000|2024-08-29 13:32:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1724938340000|2024-08-29 13:32:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724938360000|2024-08-29 13:32:40|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|3
1724938370000|2024-08-29 13:32:50|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|6
1724938380000|2024-08-29 13:33:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1724938390000|2024-08-29 13:33:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724938400000|2024-08-29 13:33:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1724938410000|2024-08-29 13:33:30|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|6
1724938420000|2024-08-29 13:33:40|49.53|49.23|49.55|49.25|49.56|49.26|49.53|49.23|13
1724938430000|2024-08-29 13:33:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1724938440000|2024-08-29 13:34:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724938450000|2024-08-29 13:34:10|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|8
1724938470000|2024-08-29 13:34:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724938490000|2024-08-29 13:34:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724938500000|2024-08-29 13:35:00|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|9
1724938510000|2024-08-29 13:35:10|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|6
1724938530000|2024-08-29 13:35:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724938540000|2024-08-29 13:35:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1724938560000|2024-08-29 13:36:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724938580000|2024-08-29 13:36:20|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|5
1724938590000|2024-08-29 13:36:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724938610000|2024-08-29 13:36:50|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1724938620000|2024-08-29 13:37:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724938630000|2024-08-29 13:37:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724938640000|2024-08-29 13:37:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724938650000|2024-08-29 13:37:30|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1724938680000|2024-08-29 13:38:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724938690000|2024-08-29 13:38:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724938700000|2024-08-29 13:38:20|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|3
1724938710000|2024-08-29 13:38:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724938720000|2024-08-29 13:38:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1724938730000|2024-08-29 13:38:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724938740000|2024-08-29 13:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724938750000|2024-08-29 13:39:10|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1724938760000|2024-08-29 13:39:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|10
1724938770000|2024-08-29 13:39:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1724938780000|2024-08-29 13:39:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|2
1724938790000|2024-08-29 13:39:50|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|4
1724938800000|2024-08-29 13:40:00|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|11
1724938810000|2024-08-29 13:40:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724938820000|2024-08-29 13:40:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724938850000|2024-08-29 13:40:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724938870000|2024-08-29 13:41:10|49.58|49.28|49.52|49.22|49.58|49.28|49.52|49.22|5
1724938880000|2024-08-29 13:41:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724938890000|2024-08-29 13:41:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1724938910000|2024-08-29 13:41:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1724938920000|2024-08-29 13:42:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724938930000|2024-08-29 13:42:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724938940000|2024-08-29 13:42:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1724938950000|2024-08-29 13:42:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724938960000|2024-08-29 13:42:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1724938970000|2024-08-29 13:42:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724938980000|2024-08-29 13:43:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724938990000|2024-08-29 13:43:10|49.49|49.19|49.46|49.16|49.49|49.19|49.44|49.14|13
1724939000000|2024-08-29 13:43:20|49.43|49.13|49.41|49.11|49.46|49.16|49.41|49.11|7
1724939010000|2024-08-29 13:43:30|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|11
1724939020000|2024-08-29 13:43:40|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|9
1724939040000|2024-08-29 13:44:00|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|6
1724939050000|2024-08-29 13:44:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724939060000|2024-08-29 13:44:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1724939070000|2024-08-29 13:44:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1724939080000|2024-08-29 13:44:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1724939090000|2024-08-29 13:44:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724939100000|2024-08-29 13:45:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724939110000|2024-08-29 13:45:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|9
1724939120000|2024-08-29 13:45:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1724939130000|2024-08-29 13:45:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724939140000|2024-08-29 13:45:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724939150000|2024-08-29 13:45:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724939160000|2024-08-29 13:46:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724939180000|2024-08-29 13:46:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724939190000|2024-08-29 13:46:30|49.49|49.19|49.54|49.24|49.54|49.24|49.49|49.19|3
1724939220000|2024-08-29 13:47:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724939230000|2024-08-29 13:47:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1724939240000|2024-08-29 13:47:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1724939260000|2024-08-29 13:47:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939270000|2024-08-29 13:47:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724939280000|2024-08-29 13:48:00|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|7
1724939290000|2024-08-29 13:48:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1724939300000|2024-08-29 13:48:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1724939330000|2024-08-29 13:48:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939340000|2024-08-29 13:49:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724939350000|2024-08-29 13:49:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939400000|2024-08-29 13:50:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1724939410000|2024-08-29 13:50:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1724939420000|2024-08-29 13:50:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724939430000|2024-08-29 13:50:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1724939450000|2024-08-29 13:50:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1724939460000|2024-08-29 13:51:00|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|6
1724939470000|2024-08-29 13:51:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939480000|2024-08-29 13:51:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1724939490000|2024-08-29 13:51:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724939510000|2024-08-29 13:51:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|7
1724939530000|2024-08-29 13:52:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939540000|2024-08-29 13:52:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939560000|2024-08-29 13:52:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724939570000|2024-08-29 13:52:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724939580000|2024-08-29 13:53:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724939590000|2024-08-29 13:53:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1724939600000|2024-08-29 13:53:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724939610000|2024-08-29 13:53:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1724939620000|2024-08-29 13:53:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724939630000|2024-08-29 13:53:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1724939640000|2024-08-29 13:54:00|49.53|49.23|49.54|49.24|49.56|49.26|49.53|49.23|9
1724939650000|2024-08-29 13:54:10|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|9
1724939660000|2024-08-29 13:54:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724939680000|2024-08-29 13:54:40|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1724939690000|2024-08-29 13:54:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1724939700000|2024-08-29 13:55:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724939710000|2024-08-29 13:55:10|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1724939720000|2024-08-29 13:55:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724939730000|2024-08-29 13:55:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|5
1724939740000|2024-08-29 13:55:40|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1724939750000|2024-08-29 13:55:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1724939760000|2024-08-29 13:56:00|49.61|49.31|49.68|49.38|49.68|49.38|49.6|49.3|10
1724939770000|2024-08-29 13:56:10|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|8
1724939780000|2024-08-29 13:56:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724939790000|2024-08-29 13:56:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724939800000|2024-08-29 13:56:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724939810000|2024-08-29 13:56:50|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|15
1724939820000|2024-08-29 13:57:00|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|15
1724939830000|2024-08-29 13:57:10|49.7|49.4|49.68|49.38|49.7|49.4|49.67|49.37|13
1724939840000|2024-08-29 13:57:20|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|7
1724939850000|2024-08-29 13:57:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724939860000|2024-08-29 13:57:40|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|12
1724939870000|2024-08-29 13:57:50|49.7|49.4|49.7|49.4|49.72|49.42|49.69|49.39|12
1724939880000|2024-08-29 13:58:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|12
1724939890000|2024-08-29 13:58:10|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|11
1724939900000|2024-08-29 13:58:20|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|8
1724939910000|2024-08-29 13:58:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724939920000|2024-08-29 13:58:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724939940000|2024-08-29 13:59:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|6
1724939950000|2024-08-29 13:59:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724939960000|2024-08-29 13:59:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724939970000|2024-08-29 13:59:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724939980000|2024-08-29 13:59:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724939990000|2024-08-29 13:59:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724940000000|2024-08-29 14:00:00|49.74|49.44|49.75|49.45|49.77|49.47|49.74|49.44|9
1724940010000|2024-08-29 14:00:10|49.74|49.44|49.73|49.43|49.75|49.45|49.72|49.42|14
1724940020000|2024-08-29 14:00:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1724940030000|2024-08-29 14:00:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724940040000|2024-08-29 14:00:40|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|10
1724940050000|2024-08-29 14:00:50|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|5
1724940060000|2024-08-29 14:01:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724940070000|2024-08-29 14:01:10|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|4
1724940080000|2024-08-29 14:01:20|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|7
1724940090000|2024-08-29 14:01:30|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1724940100000|2024-08-29 14:01:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|6
1724940110000|2024-08-29 14:01:50|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|10
1724940120000|2024-08-29 14:02:00|49.7|49.4|49.82|49.52|49.85|49.55|49.7|49.4|12
1724940130000|2024-08-29 14:02:10|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|9
1724940140000|2024-08-29 14:02:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1724940150000|2024-08-29 14:02:30|49.77|49.47|49.72|49.42|49.77|49.47|49.72|49.42|15
1724940160000|2024-08-29 14:02:40|49.74|49.44|49.72|49.42|49.75|49.45|49.72|49.42|7
1724940170000|2024-08-29 14:02:50|49.73|49.43|49.78|49.48|49.78|49.48|49.73|49.43|15
1724940180000|2024-08-29 14:03:00|49.77|49.47|49.73|49.43|49.78|49.48|49.73|49.43|12
1724940190000|2024-08-29 14:03:10|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|14
1724940200000|2024-08-29 14:03:20|49.76|49.46|49.8|49.5|49.8|49.5|49.76|49.46|14
1724940210000|2024-08-29 14:03:30|49.79|49.49|49.8|49.5|49.8|49.5|49.77|49.47|9
1724940220000|2024-08-29 14:03:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724940230000|2024-08-29 14:03:50|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1724940240000|2024-08-29 14:04:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|12
1724940250000|2024-08-29 14:04:10|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|10
1724940260000|2024-08-29 14:04:20|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|6
1724940270000|2024-08-29 14:04:30|49.81|49.51|49.77|49.47|49.81|49.51|49.77|49.47|8
1724940280000|2024-08-29 14:04:40|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|14
1724940300000|2024-08-29 14:05:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1724940310000|2024-08-29 14:05:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1724940320000|2024-08-29 14:05:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724940340000|2024-08-29 14:05:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724940350000|2024-08-29 14:05:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|11
1724940360000|2024-08-29 14:06:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724940370000|2024-08-29 14:06:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|14
1724940380000|2024-08-29 14:06:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|9
1724940390000|2024-08-29 14:06:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724940400000|2024-08-29 14:06:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1724940410000|2024-08-29 14:06:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1724940420000|2024-08-29 14:07:00|49.81|49.51|49.84|49.54|49.86|49.56|49.81|49.51|16
1724940430000|2024-08-29 14:07:10|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|11
1724940440000|2024-08-29 14:07:20|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|13
1724940450000|2024-08-29 14:07:30|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|11
1724940460000|2024-08-29 14:07:40|49.9|49.6|49.84|49.54|49.9|49.6|49.82|49.52|14
1724940470000|2024-08-29 14:07:50|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|5
1724940480000|2024-08-29 14:08:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|11
1724940490000|2024-08-29 14:08:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724940500000|2024-08-29 14:08:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724940510000|2024-08-29 14:08:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724940520000|2024-08-29 14:08:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724940530000|2024-08-29 14:08:50|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|4
1724940540000|2024-08-29 14:09:00|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|8
1724940550000|2024-08-29 14:09:10|49.84|49.54|49.83|49.53|49.85|49.55|49.83|49.53|12
1724940560000|2024-08-29 14:09:20|49.84|49.54|49.83|49.53|49.85|49.55|49.83|49.53|10
1724940570000|2024-08-29 14:09:30|49.82|49.52|49.81|49.51|49.83|49.53|49.81|49.51|4
1724940580000|2024-08-29 14:09:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1724940590000|2024-08-29 14:09:50|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724940600000|2024-08-29 14:10:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1724940610000|2024-08-29 14:10:10|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|14
1724940620000|2024-08-29 14:10:20|49.87|49.57|49.85|49.55|49.87|49.57|49.84|49.54|6
1724940630000|2024-08-29 14:10:30|49.84|49.54|49.83|49.53|49.86|49.56|49.82|49.52|15
1724940640000|2024-08-29 14:10:40|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|6
1724940650000|2024-08-29 14:10:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724940660000|2024-08-29 14:11:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724940670000|2024-08-29 14:11:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|2
1724940680000|2024-08-29 14:11:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|7
1724940690000|2024-08-29 14:11:30|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|13
1724940700000|2024-08-29 14:11:40|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|4
1724940710000|2024-08-29 14:11:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724940720000|2024-08-29 14:12:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724940760000|2024-08-29 14:12:40|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|12
1724940770000|2024-08-29 14:12:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|12
1724940780000|2024-08-29 14:13:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724940790000|2024-08-29 14:13:10|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1724940800000|2024-08-29 14:13:20|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1724940810000|2024-08-29 14:13:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724940820000|2024-08-29 14:13:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724940830000|2024-08-29 14:13:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724940840000|2024-08-29 14:14:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1724940850000|2024-08-29 14:14:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724940860000|2024-08-29 14:14:20|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1724940870000|2024-08-29 14:14:30|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|4
1724940880000|2024-08-29 14:14:40|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|10
1724940890000|2024-08-29 14:14:50|49.85|49.55|49.89|49.59|49.89|49.59|49.84|49.54|5
1724940900000|2024-08-29 14:15:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|7
1724940910000|2024-08-29 14:15:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724940920000|2024-08-29 14:15:20|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|7
1724940930000|2024-08-29 14:15:30|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|3
1724940940000|2024-08-29 14:15:40|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|6
1724940950000|2024-08-29 14:15:50|49.87|49.57|49.85|49.55|49.88|49.58|49.84|49.54|5
1724940960000|2024-08-29 14:16:00|49.84|49.54|49.84|49.54|49.87|49.57|49.84|49.54|5
1724940970000|2024-08-29 14:16:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724940980000|2024-08-29 14:16:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724940990000|2024-08-29 14:16:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|2
1724941010000|2024-08-29 14:16:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724941030000|2024-08-29 14:17:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724941040000|2024-08-29 14:17:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724941060000|2024-08-29 14:17:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724941080000|2024-08-29 14:18:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724941090000|2024-08-29 14:18:10|49.81|49.51|49.75|49.45|49.81|49.51|49.75|49.45|6
1724941100000|2024-08-29 14:18:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941110000|2024-08-29 14:18:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724941140000|2024-08-29 14:19:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724941150000|2024-08-29 14:19:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724941160000|2024-08-29 14:19:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724941190000|2024-08-29 14:19:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941200000|2024-08-29 14:20:00|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1724941210000|2024-08-29 14:20:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724941220000|2024-08-29 14:20:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724941230000|2024-08-29 14:20:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941240000|2024-08-29 14:20:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941260000|2024-08-29 14:21:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1724941270000|2024-08-29 14:21:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941280000|2024-08-29 14:21:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724941290000|2024-08-29 14:21:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941310000|2024-08-29 14:21:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941320000|2024-08-29 14:22:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941330000|2024-08-29 14:22:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724941350000|2024-08-29 14:22:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941360000|2024-08-29 14:22:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941380000|2024-08-29 14:23:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941390000|2024-08-29 14:23:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941400000|2024-08-29 14:23:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941420000|2024-08-29 14:23:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941430000|2024-08-29 14:23:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941440000|2024-08-29 14:24:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724941450000|2024-08-29 14:24:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724941460000|2024-08-29 14:24:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|7
1724941470000|2024-08-29 14:24:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724941480000|2024-08-29 14:24:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724941490000|2024-08-29 14:24:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724941500000|2024-08-29 14:25:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724941510000|2024-08-29 14:25:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724941520000|2024-08-29 14:25:20|49.78|49.48|49.72|49.42|49.78|49.48|49.72|49.42|10
1724941530000|2024-08-29 14:25:30|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1724941540000|2024-08-29 14:25:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724941550000|2024-08-29 14:25:50|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|17
1724941560000|2024-08-29 14:26:00|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|9
1724941570000|2024-08-29 14:26:10|49.73|49.43|49.74|49.44|49.76|49.46|49.73|49.43|17
1724941580000|2024-08-29 14:26:20|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1724941590000|2024-08-29 14:26:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941600000|2024-08-29 14:26:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724941610000|2024-08-29 14:26:50|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|8
1724941620000|2024-08-29 14:27:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1724941630000|2024-08-29 14:27:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1724941640000|2024-08-29 14:27:20|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724941650000|2024-08-29 14:27:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941660000|2024-08-29 14:27:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724941670000|2024-08-29 14:27:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724941680000|2024-08-29 14:28:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724941690000|2024-08-29 14:28:10|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|9
1724941700000|2024-08-29 14:28:20|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|9
1724941710000|2024-08-29 14:28:30|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|4
1724941720000|2024-08-29 14:28:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|9
1724941740000|2024-08-29 14:29:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724941750000|2024-08-29 14:29:10|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|11
1724941760000|2024-08-29 14:29:20|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|7
1724941770000|2024-08-29 14:29:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|11
1724941790000|2024-08-29 14:29:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724941800000|2024-08-29 14:30:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|9
1724941810000|2024-08-29 14:30:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941820000|2024-08-29 14:30:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724941830000|2024-08-29 14:30:30|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|5
1724941840000|2024-08-29 14:30:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941850000|2024-08-29 14:30:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1724941860000|2024-08-29 14:31:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724941880000|2024-08-29 14:31:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941900000|2024-08-29 14:31:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724941910000|2024-08-29 14:31:50|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|8
1724941920000|2024-08-29 14:32:00|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|7
1724941940000|2024-08-29 14:32:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724941950000|2024-08-29 14:32:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724941960000|2024-08-29 14:32:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1724941990000|2024-08-29 14:33:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|6
1724942000000|2024-08-29 14:33:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1724942010000|2024-08-29 14:33:30|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1724942020000|2024-08-29 14:33:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724942050000|2024-08-29 14:34:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724942080000|2024-08-29 14:34:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724942090000|2024-08-29 14:34:50|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724942120000|2024-08-29 14:35:20|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|6
1724942130000|2024-08-29 14:35:30|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|7
1724942140000|2024-08-29 14:35:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724942150000|2024-08-29 14:35:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1724942160000|2024-08-29 14:36:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1724942170000|2024-08-29 14:36:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724942180000|2024-08-29 14:36:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1724942190000|2024-08-29 14:36:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1724942200000|2024-08-29 14:36:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724942210000|2024-08-29 14:36:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724942220000|2024-08-29 14:37:00|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|11
1724942230000|2024-08-29 14:37:10|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1724942240000|2024-08-29 14:37:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1724942250000|2024-08-29 14:37:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942260000|2024-08-29 14:37:40|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|6
1724942270000|2024-08-29 14:37:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724942290000|2024-08-29 14:38:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724942320000|2024-08-29 14:38:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|9
1724942330000|2024-08-29 14:38:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1724942340000|2024-08-29 14:39:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1724942350000|2024-08-29 14:39:10|49.84|49.54|49.84|49.54|49.84|49.54|49.82|49.52|4
1724942360000|2024-08-29 14:39:20|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|11
1724942370000|2024-08-29 14:39:30|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|13
1724942380000|2024-08-29 14:39:40|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|7
1724942390000|2024-08-29 14:39:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|10
1724942400000|2024-08-29 14:40:00|49.83|49.53|49.86|49.56|49.87|49.57|49.82|49.52|8
1724942410000|2024-08-29 14:40:10|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|13
1724942420000|2024-08-29 14:40:20|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|15
1724942430000|2024-08-29 14:40:30|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|16
1724942440000|2024-08-29 14:40:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|14
1724942450000|2024-08-29 14:40:50|49.87|49.57|49.84|49.54|49.88|49.58|49.83|49.53|13
1724942460000|2024-08-29 14:41:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|10
1724942470000|2024-08-29 14:41:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|6
1724942480000|2024-08-29 14:41:20|49.83|49.53|49.81|49.51|49.84|49.54|49.79|49.49|11
1724942490000|2024-08-29 14:41:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942500000|2024-08-29 14:41:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724942510000|2024-08-29 14:41:50|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|6
1724942520000|2024-08-29 14:42:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|9
1724942530000|2024-08-29 14:42:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1724942540000|2024-08-29 14:42:20|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|5
1724942550000|2024-08-29 14:42:30|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|11
1724942560000|2024-08-29 14:42:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724942570000|2024-08-29 14:42:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724942580000|2024-08-29 14:43:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|10
1724942590000|2024-08-29 14:43:10|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|9
1724942610000|2024-08-29 14:43:30|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1724942620000|2024-08-29 14:43:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724942630000|2024-08-29 14:43:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1724942640000|2024-08-29 14:44:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|10
1724942650000|2024-08-29 14:44:10|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1724942660000|2024-08-29 14:44:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1724942670000|2024-08-29 14:44:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|8
1724942680000|2024-08-29 14:44:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724942690000|2024-08-29 14:44:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1724942700000|2024-08-29 14:45:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942710000|2024-08-29 14:45:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724942720000|2024-08-29 14:45:20|49.83|49.53|49.83|49.53|49.85|49.55|49.83|49.53|7
1724942730000|2024-08-29 14:45:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724942750000|2024-08-29 14:45:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|6
1724942760000|2024-08-29 14:46:00|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1724942770000|2024-08-29 14:46:10|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|9
1724942780000|2024-08-29 14:46:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942790000|2024-08-29 14:46:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942800000|2024-08-29 14:46:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724942810000|2024-08-29 14:46:50|49.81|49.51|49.8|49.5|49.82|49.52|49.79|49.49|16
1724942820000|2024-08-29 14:47:00|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|4
1724942840000|2024-08-29 14:47:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942850000|2024-08-29 14:47:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1724942860000|2024-08-29 14:47:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942870000|2024-08-29 14:47:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1724942900000|2024-08-29 14:48:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1724942920000|2024-08-29 14:48:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724942940000|2024-08-29 14:49:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724942960000|2024-08-29 14:49:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724942990000|2024-08-29 14:49:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1724943000000|2024-08-29 14:50:00|49.78|49.48|49.79|49.49|49.8|49.5|49.77|49.47|12
1724943010000|2024-08-29 14:50:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724943030000|2024-08-29 14:50:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943060000|2024-08-29 14:51:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724943070000|2024-08-29 14:51:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724943080000|2024-08-29 14:51:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724943090000|2024-08-29 14:51:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724943120000|2024-08-29 14:52:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724943130000|2024-08-29 14:52:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943140000|2024-08-29 14:52:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1724943180000|2024-08-29 14:53:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943190000|2024-08-29 14:53:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724943200000|2024-08-29 14:53:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724943210000|2024-08-29 14:53:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943220000|2024-08-29 14:53:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724943230000|2024-08-29 14:53:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724943240000|2024-08-29 14:54:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1724943250000|2024-08-29 14:54:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|7
1724943260000|2024-08-29 14:54:20|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|4
1724943270000|2024-08-29 14:54:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1724943280000|2024-08-29 14:54:40|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1724943300000|2024-08-29 14:55:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724943310000|2024-08-29 14:55:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943320000|2024-08-29 14:55:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724943330000|2024-08-29 14:55:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943340000|2024-08-29 14:55:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943420000|2024-08-29 14:57:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943430000|2024-08-29 14:57:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724943440000|2024-08-29 14:57:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724943470000|2024-08-29 14:57:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724943480000|2024-08-29 14:58:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724943500000|2024-08-29 14:58:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943590000|2024-08-29 14:59:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943600000|2024-08-29 15:00:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724943610000|2024-08-29 15:00:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943620000|2024-08-29 15:00:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724943630000|2024-08-29 15:00:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943640000|2024-08-29 15:00:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943650000|2024-08-29 15:00:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943670000|2024-08-29 15:01:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943680000|2024-08-29 15:01:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943700000|2024-08-29 15:01:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943730000|2024-08-29 15:02:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1724943740000|2024-08-29 15:02:20|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724943750000|2024-08-29 15:02:30|49.73|49.43|49.8|49.5|49.8|49.5|49.73|49.43|8
1724943760000|2024-08-29 15:02:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|12
1724943770000|2024-08-29 15:02:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724943780000|2024-08-29 15:03:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724943790000|2024-08-29 15:03:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|10
1724943800000|2024-08-29 15:03:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724943840000|2024-08-29 15:04:00|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|9
1724943850000|2024-08-29 15:04:10|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|7
1724943860000|2024-08-29 15:04:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724943870000|2024-08-29 15:04:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1724943880000|2024-08-29 15:04:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1724943890000|2024-08-29 15:04:50|49.81|49.51|49.82|49.52|49.84|49.54|49.81|49.51|15
1724943900000|2024-08-29 15:05:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|11
1724943910000|2024-08-29 15:05:10|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|10
1724943920000|2024-08-29 15:05:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|8
1724943930000|2024-08-29 15:05:30|49.87|49.57|49.83|49.53|49.87|49.57|49.83|49.53|3
1724943940000|2024-08-29 15:05:40|49.84|49.54|49.84|49.54|49.86|49.56|49.83|49.53|19
1724943950000|2024-08-29 15:05:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1724943960000|2024-08-29 15:06:00|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|12
1724943970000|2024-08-29 15:06:10|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|15
1724943980000|2024-08-29 15:06:20|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|13
1724943990000|2024-08-29 15:06:30|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|11
1724944000000|2024-08-29 15:06:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|12
1724944010000|2024-08-29 15:06:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|13
1724944020000|2024-08-29 15:07:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|18
1724944030000|2024-08-29 15:07:10|49.86|49.56|49.88|49.58|49.9|49.6|49.86|49.56|14
1724944040000|2024-08-29 15:07:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944050000|2024-08-29 15:07:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1724944060000|2024-08-29 15:07:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724944070000|2024-08-29 15:07:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944090000|2024-08-29 15:08:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724944100000|2024-08-29 15:08:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944110000|2024-08-29 15:08:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724944120000|2024-08-29 15:08:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724944130000|2024-08-29 15:08:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724944140000|2024-08-29 15:09:00|49.89|49.59|49.89|49.59|49.91|49.61|49.88|49.58|5
1724944150000|2024-08-29 15:09:10|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1724944160000|2024-08-29 15:09:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944170000|2024-08-29 15:09:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724944180000|2024-08-29 15:09:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944210000|2024-08-29 15:10:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1724944220000|2024-08-29 15:10:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944240000|2024-08-29 15:10:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724944250000|2024-08-29 15:10:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724944260000|2024-08-29 15:11:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724944270000|2024-08-29 15:11:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724944280000|2024-08-29 15:11:20|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|3
1724944320000|2024-08-29 15:12:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724944340000|2024-08-29 15:12:20|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|2
1724944350000|2024-08-29 15:12:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944380000|2024-08-29 15:13:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944390000|2024-08-29 15:13:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944450000|2024-08-29 15:14:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1724944460000|2024-08-29 15:14:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724944470000|2024-08-29 15:14:30|49.92|49.62|49.94|49.64|49.94|49.64|49.91|49.61|4
1724944500000|2024-08-29 15:15:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724944560000|2024-08-29 15:16:00|49.97|49.67|50|49.7|50|49.7|49.97|49.67|2
1724944580000|2024-08-29 15:16:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724944590000|2024-08-29 15:16:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724944600000|2024-08-29 15:16:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724944610000|2024-08-29 15:16:50|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1724944640000|2024-08-29 15:17:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724944660000|2024-08-29 15:17:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724944690000|2024-08-29 15:18:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724944700000|2024-08-29 15:18:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724944710000|2024-08-29 15:18:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724944720000|2024-08-29 15:18:40|49.97|49.67|49.95|49.65|49.97|49.67|49.93|49.63|5
1724944730000|2024-08-29 15:18:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724944740000|2024-08-29 15:19:00|49.96|49.66|49.92|49.62|49.96|49.66|49.92|49.62|7
1724944750000|2024-08-29 15:19:10|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1724944760000|2024-08-29 15:19:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724944770000|2024-08-29 15:19:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1724944780000|2024-08-29 15:19:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1724944790000|2024-08-29 15:19:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|6
1724944800000|2024-08-29 15:20:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944810000|2024-08-29 15:20:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1724944820000|2024-08-29 15:20:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1724944830000|2024-08-29 15:20:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724944840000|2024-08-29 15:20:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724944850000|2024-08-29 15:20:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1724944860000|2024-08-29 15:21:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724944880000|2024-08-29 15:21:20|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1724944890000|2024-08-29 15:21:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724944900000|2024-08-29 15:21:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724944910000|2024-08-29 15:21:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724944920000|2024-08-29 15:22:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1724944930000|2024-08-29 15:22:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724944940000|2024-08-29 15:22:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724944950000|2024-08-29 15:22:30|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1724944960000|2024-08-29 15:22:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724944970000|2024-08-29 15:22:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724944980000|2024-08-29 15:23:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724944990000|2024-08-29 15:23:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724945000000|2024-08-29 15:23:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724945010000|2024-08-29 15:23:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1724945020000|2024-08-29 15:23:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724945030000|2024-08-29 15:23:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1724945040000|2024-08-29 15:24:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|10
1724945050000|2024-08-29 15:24:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724945070000|2024-08-29 15:24:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1724945080000|2024-08-29 15:24:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724945090000|2024-08-29 15:24:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724945100000|2024-08-29 15:25:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|12
1724945130000|2024-08-29 15:25:30|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|5
1724945160000|2024-08-29 15:26:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724945180000|2024-08-29 15:26:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724945250000|2024-08-29 15:27:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724945260000|2024-08-29 15:27:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724945280000|2024-08-29 15:28:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724945300000|2024-08-29 15:28:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724945340000|2024-08-29 15:29:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724945360000|2024-08-29 15:29:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|2
1724945370000|2024-08-29 15:29:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724945380000|2024-08-29 15:29:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724945390000|2024-08-29 15:29:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724945410000|2024-08-29 15:30:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724945440000|2024-08-29 15:30:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724945470000|2024-08-29 15:31:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724945490000|2024-08-29 15:31:30|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|3
1724945500000|2024-08-29 15:31:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1724945520000|2024-08-29 15:32:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724945540000|2024-08-29 15:32:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724945550000|2024-08-29 15:32:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724945570000|2024-08-29 15:32:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1724945580000|2024-08-29 15:33:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1724945590000|2024-08-29 15:33:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1724945610000|2024-08-29 15:33:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1724945620000|2024-08-29 15:33:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724945640000|2024-08-29 15:34:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724945650000|2024-08-29 15:34:10|50.17|49.87|50.2|49.9|50.21|49.91|50.17|49.87|5
1724945670000|2024-08-29 15:34:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724945680000|2024-08-29 15:34:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724945690000|2024-08-29 15:34:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724945700000|2024-08-29 15:35:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945740000|2024-08-29 15:35:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724945770000|2024-08-29 15:36:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724945780000|2024-08-29 15:36:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945810000|2024-08-29 15:36:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1724945820000|2024-08-29 15:37:00|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1724945840000|2024-08-29 15:37:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|12
1724945850000|2024-08-29 15:37:30|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1724945860000|2024-08-29 15:37:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1724945870000|2024-08-29 15:37:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724945900000|2024-08-29 15:38:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1724945910000|2024-08-29 15:38:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1724945930000|2024-08-29 15:38:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945940000|2024-08-29 15:39:00|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|4
1724945950000|2024-08-29 15:39:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724945960000|2024-08-29 15:39:20|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1724945990000|2024-08-29 15:39:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724946000000|2024-08-29 15:40:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724946020000|2024-08-29 15:40:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724946050000|2024-08-29 15:40:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724946060000|2024-08-29 15:41:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724946070000|2024-08-29 15:41:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724946080000|2024-08-29 15:41:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724946090000|2024-08-29 15:41:30|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|4
1724946100000|2024-08-29 15:41:40|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|6
1724946110000|2024-08-29 15:41:50|50.13|49.83|50.07|49.77|50.13|49.83|50.07|49.77|13
1724946120000|2024-08-29 15:42:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724946130000|2024-08-29 15:42:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946140000|2024-08-29 15:42:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1724946150000|2024-08-29 15:42:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1724946160000|2024-08-29 15:42:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724946170000|2024-08-29 15:42:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1724946180000|2024-08-29 15:43:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1724946190000|2024-08-29 15:43:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724946210000|2024-08-29 15:43:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946220000|2024-08-29 15:43:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724946230000|2024-08-29 15:43:50|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|3
1724946240000|2024-08-29 15:44:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1724946250000|2024-08-29 15:44:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1724946260000|2024-08-29 15:44:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1724946270000|2024-08-29 15:44:30|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|14
1724946280000|2024-08-29 15:44:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1724946290000|2024-08-29 15:44:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1724946300000|2024-08-29 15:45:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946310000|2024-08-29 15:45:10|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1724946320000|2024-08-29 15:45:20|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1724946330000|2024-08-29 15:45:30|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|5
1724946350000|2024-08-29 15:45:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724946360000|2024-08-29 15:46:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|10
1724946370000|2024-08-29 15:46:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|8
1724946380000|2024-08-29 15:46:20|50|49.7|49.99|49.69|50|49.7|49.98|49.68|4
1724946390000|2024-08-29 15:46:30|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|2
1724946400000|2024-08-29 15:46:40|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1724946410000|2024-08-29 15:46:50|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724946420000|2024-08-29 15:47:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|6
1724946430000|2024-08-29 15:47:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724946440000|2024-08-29 15:47:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|5
1724946460000|2024-08-29 15:47:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724946470000|2024-08-29 15:47:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1724946480000|2024-08-29 15:48:00|49.99|49.69|50.02|49.72|50.03|49.73|49.99|49.69|5
1724946490000|2024-08-29 15:48:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1724946510000|2024-08-29 15:48:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1724946520000|2024-08-29 15:48:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724946540000|2024-08-29 15:49:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724946550000|2024-08-29 15:49:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1724946560000|2024-08-29 15:49:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1724946580000|2024-08-29 15:49:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946610000|2024-08-29 15:50:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724946620000|2024-08-29 15:50:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1724946630000|2024-08-29 15:50:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724946670000|2024-08-29 15:51:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946680000|2024-08-29 15:51:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724946690000|2024-08-29 15:51:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946700000|2024-08-29 15:51:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724946720000|2024-08-29 15:52:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724946730000|2024-08-29 15:52:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724946740000|2024-08-29 15:52:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724946750000|2024-08-29 15:52:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724946780000|2024-08-29 15:53:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724946790000|2024-08-29 15:53:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724946810000|2024-08-29 15:53:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724946820000|2024-08-29 15:53:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724946830000|2024-08-29 15:53:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724946840000|2024-08-29 15:54:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|2
1724946890000|2024-08-29 15:54:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724946900000|2024-08-29 15:55:00|49.9|49.6|49.92|49.62|49.93|49.63|49.9|49.6|3
1724946910000|2024-08-29 15:55:10|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1724946920000|2024-08-29 15:55:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1724946930000|2024-08-29 15:55:30|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|4
1724946940000|2024-08-29 15:55:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724946950000|2024-08-29 15:55:50|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|6
1724946960000|2024-08-29 15:56:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|11
1724946970000|2024-08-29 15:56:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1724946980000|2024-08-29 15:56:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724946990000|2024-08-29 15:56:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947000000|2024-08-29 15:56:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1724947010000|2024-08-29 15:56:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724947020000|2024-08-29 15:57:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947030000|2024-08-29 15:57:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724947040000|2024-08-29 15:57:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724947050000|2024-08-29 15:57:30|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1724947060000|2024-08-29 15:57:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947070000|2024-08-29 15:57:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724947080000|2024-08-29 15:58:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|12
1724947090000|2024-08-29 15:58:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724947100000|2024-08-29 15:58:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947110000|2024-08-29 15:58:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724947120000|2024-08-29 15:58:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724947140000|2024-08-29 15:59:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724947150000|2024-08-29 15:59:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724947160000|2024-08-29 15:59:20|49.89|49.59|49.89|49.59|49.91|49.61|49.89|49.59|4
1724947170000|2024-08-29 15:59:30|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|6
1724947180000|2024-08-29 15:59:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724947190000|2024-08-29 15:59:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724947210000|2024-08-29 16:00:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724947220000|2024-08-29 16:00:20|49.91|49.61|49.92|49.62|49.95|49.65|49.91|49.61|6
1724947230000|2024-08-29 16:00:30|49.91|49.61|49.91|49.61|49.94|49.64|49.91|49.61|7
1724947240000|2024-08-29 16:00:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724947250000|2024-08-29 16:00:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724947280000|2024-08-29 16:01:20|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|2
1724947290000|2024-08-29 16:01:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724947300000|2024-08-29 16:01:40|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1724947310000|2024-08-29 16:01:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947320000|2024-08-29 16:02:00|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1724947330000|2024-08-29 16:02:10|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|8
1724947340000|2024-08-29 16:02:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724947360000|2024-08-29 16:02:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947370000|2024-08-29 16:02:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724947380000|2024-08-29 16:03:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947390000|2024-08-29 16:03:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724947400000|2024-08-29 16:03:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724947430000|2024-08-29 16:03:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724947440000|2024-08-29 16:04:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|6
1724947450000|2024-08-29 16:04:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724947460000|2024-08-29 16:04:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724947470000|2024-08-29 16:04:30|49.96|49.66|49.93|49.63|49.97|49.67|49.92|49.62|10
1724947480000|2024-08-29 16:04:40|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|2
1724947500000|2024-08-29 16:05:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|10
1724947520000|2024-08-29 16:05:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724947540000|2024-08-29 16:05:40|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|4
1724947550000|2024-08-29 16:05:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1724947560000|2024-08-29 16:06:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|10
1724947570000|2024-08-29 16:06:10|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1724947600000|2024-08-29 16:06:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724947620000|2024-08-29 16:07:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947630000|2024-08-29 16:07:10|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1724947640000|2024-08-29 16:07:20|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|12
1724947650000|2024-08-29 16:07:30|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1724947670000|2024-08-29 16:07:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|10
1724947680000|2024-08-29 16:08:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1724947690000|2024-08-29 16:08:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1724947700000|2024-08-29 16:08:20|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|3
1724947710000|2024-08-29 16:08:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1724947720000|2024-08-29 16:08:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724947750000|2024-08-29 16:09:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724947770000|2024-08-29 16:09:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1724947790000|2024-08-29 16:09:50|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|3
1724947800000|2024-08-29 16:10:00|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1724947810000|2024-08-29 16:10:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947820000|2024-08-29 16:10:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1724947830000|2024-08-29 16:10:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1724947840000|2024-08-29 16:10:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724947860000|2024-08-29 16:11:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1724947870000|2024-08-29 16:11:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1724947880000|2024-08-29 16:11:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947900000|2024-08-29 16:11:40|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1724947910000|2024-08-29 16:11:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1724947920000|2024-08-29 16:12:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947930000|2024-08-29 16:12:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|9
1724947950000|2024-08-29 16:12:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947970000|2024-08-29 16:12:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947980000|2024-08-29 16:13:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947990000|2024-08-29 16:13:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1724948000000|2024-08-29 16:13:20|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1724948060000|2024-08-29 16:14:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724948070000|2024-08-29 16:14:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724948080000|2024-08-29 16:14:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724948090000|2024-08-29 16:14:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724948100000|2024-08-29 16:15:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724948130000|2024-08-29 16:15:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|7
1724948140000|2024-08-29 16:15:40|50|49.7|49.97|49.67|50|49.7|49.97|49.67|4
1724948150000|2024-08-29 16:15:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724948160000|2024-08-29 16:16:00|49.97|49.67|49.92|49.62|49.97|49.67|49.91|49.61|15
1724948170000|2024-08-29 16:16:10|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|11
1724948180000|2024-08-29 16:16:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724948190000|2024-08-29 16:16:30|49.88|49.58|49.87|49.57|49.89|49.59|49.86|49.56|6
1724948200000|2024-08-29 16:16:40|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724948220000|2024-08-29 16:17:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948230000|2024-08-29 16:17:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1724948240000|2024-08-29 16:17:20|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1724948250000|2024-08-29 16:17:30|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|8
1724948260000|2024-08-29 16:17:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1724948270000|2024-08-29 16:17:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948280000|2024-08-29 16:18:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|8
1724948290000|2024-08-29 16:18:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948300000|2024-08-29 16:18:20|49.85|49.55|49.82|49.52|49.85|49.55|49.81|49.51|4
1724948310000|2024-08-29 16:18:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724948320000|2024-08-29 16:18:40|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724948340000|2024-08-29 16:19:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1724948350000|2024-08-29 16:19:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724948360000|2024-08-29 16:19:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724948370000|2024-08-29 16:19:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724948380000|2024-08-29 16:19:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724948390000|2024-08-29 16:19:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724948400000|2024-08-29 16:20:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724948410000|2024-08-29 16:20:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724948420000|2024-08-29 16:20:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724948430000|2024-08-29 16:20:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948460000|2024-08-29 16:21:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948470000|2024-08-29 16:21:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948480000|2024-08-29 16:21:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948520000|2024-08-29 16:22:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948530000|2024-08-29 16:22:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948540000|2024-08-29 16:22:20|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|4
1724948550000|2024-08-29 16:22:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724948560000|2024-08-29 16:22:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724948570000|2024-08-29 16:22:50|49.81|49.51|49.84|49.54|49.84|49.54|49.81|49.51|3
1724948600000|2024-08-29 16:23:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|8
1724948660000|2024-08-29 16:24:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948680000|2024-08-29 16:24:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948690000|2024-08-29 16:24:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948700000|2024-08-29 16:25:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724948730000|2024-08-29 16:25:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948800000|2024-08-29 16:26:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724948820000|2024-08-29 16:27:00|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|6
1724948830000|2024-08-29 16:27:10|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|4
1724948850000|2024-08-29 16:27:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|2
1724948860000|2024-08-29 16:27:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724948870000|2024-08-29 16:27:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724948880000|2024-08-29 16:28:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724948890000|2024-08-29 16:28:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724948910000|2024-08-29 16:28:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724948920000|2024-08-29 16:28:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724948940000|2024-08-29 16:29:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724948950000|2024-08-29 16:29:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724948960000|2024-08-29 16:29:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724948970000|2024-08-29 16:29:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724948980000|2024-08-29 16:29:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724948990000|2024-08-29 16:29:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724949000000|2024-08-29 16:30:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949010000|2024-08-29 16:30:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724949020000|2024-08-29 16:30:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724949030000|2024-08-29 16:30:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949060000|2024-08-29 16:31:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724949070000|2024-08-29 16:31:10|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1724949090000|2024-08-29 16:31:30|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|6
1724949100000|2024-08-29 16:31:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|6
1724949110000|2024-08-29 16:31:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724949120000|2024-08-29 16:32:00|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|4
1724949130000|2024-08-29 16:32:10|49.81|49.51|49.81|49.51|49.81|49.51|49.79|49.49|4
1724949140000|2024-08-29 16:32:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949150000|2024-08-29 16:32:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724949160000|2024-08-29 16:32:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724949170000|2024-08-29 16:32:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724949180000|2024-08-29 16:33:00|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1724949190000|2024-08-29 16:33:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949200000|2024-08-29 16:33:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1724949210000|2024-08-29 16:33:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724949220000|2024-08-29 16:33:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724949240000|2024-08-29 16:34:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949250000|2024-08-29 16:34:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1724949260000|2024-08-29 16:34:20|49.76|49.46|49.71|49.41|49.76|49.46|49.7|49.4|5
1724949270000|2024-08-29 16:34:30|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1724949280000|2024-08-29 16:34:40|49.71|49.41|49.76|49.46|49.76|49.46|49.71|49.41|6
1724949290000|2024-08-29 16:34:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|7
1724949300000|2024-08-29 16:35:00|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|10
1724949310000|2024-08-29 16:35:10|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|11
1724949320000|2024-08-29 16:35:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|10
1724949330000|2024-08-29 16:35:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724949350000|2024-08-29 16:35:50|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|11
1724949360000|2024-08-29 16:36:00|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|7
1724949370000|2024-08-29 16:36:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1724949380000|2024-08-29 16:36:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1724949390000|2024-08-29 16:36:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724949400000|2024-08-29 16:36:40|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1724949410000|2024-08-29 16:36:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|6
1724949420000|2024-08-29 16:37:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|5
1724949430000|2024-08-29 16:37:10|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|6
1724949440000|2024-08-29 16:37:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724949450000|2024-08-29 16:37:30|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|5
1724949460000|2024-08-29 16:37:40|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|6
1724949470000|2024-08-29 16:37:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|5
1724949480000|2024-08-29 16:38:00|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|5
1724949490000|2024-08-29 16:38:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1724949500000|2024-08-29 16:38:20|49.73|49.43|49.7|49.4|49.74|49.44|49.7|49.4|11
1724949510000|2024-08-29 16:38:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|9
1724949520000|2024-08-29 16:38:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724949530000|2024-08-29 16:38:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724949560000|2024-08-29 16:39:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949570000|2024-08-29 16:39:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|8
1724949580000|2024-08-29 16:39:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949600000|2024-08-29 16:40:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724949610000|2024-08-29 16:40:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949640000|2024-08-29 16:40:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724949650000|2024-08-29 16:40:50|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724949660000|2024-08-29 16:41:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949680000|2024-08-29 16:41:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949690000|2024-08-29 16:41:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724949700000|2024-08-29 16:41:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724949740000|2024-08-29 16:42:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724949750000|2024-08-29 16:42:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949770000|2024-08-29 16:42:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724949780000|2024-08-29 16:43:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949840000|2024-08-29 16:44:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724949850000|2024-08-29 16:44:10|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|4
1724949860000|2024-08-29 16:44:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724949870000|2024-08-29 16:44:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949900000|2024-08-29 16:45:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724949910000|2024-08-29 16:45:10|49.75|49.45|49.7|49.4|49.75|49.45|49.7|49.4|7
1724949920000|2024-08-29 16:45:20|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1724949930000|2024-08-29 16:45:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724949940000|2024-08-29 16:45:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724949950000|2024-08-29 16:45:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724949960000|2024-08-29 16:46:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|8
1724949970000|2024-08-29 16:46:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724949980000|2024-08-29 16:46:20|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|8
1724949990000|2024-08-29 16:46:30|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1724950000000|2024-08-29 16:46:40|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1724950010000|2024-08-29 16:46:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950020000|2024-08-29 16:47:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724950030000|2024-08-29 16:47:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724950040000|2024-08-29 16:47:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724950050000|2024-08-29 16:47:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724950060000|2024-08-29 16:47:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724950080000|2024-08-29 16:48:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950100000|2024-08-29 16:48:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724950120000|2024-08-29 16:48:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724950130000|2024-08-29 16:48:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950140000|2024-08-29 16:49:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724950150000|2024-08-29 16:49:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724950160000|2024-08-29 16:49:20|49.69|49.39|49.6|49.3|49.69|49.39|49.6|49.3|12
1724950170000|2024-08-29 16:49:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950180000|2024-08-29 16:49:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724950190000|2024-08-29 16:49:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724950200000|2024-08-29 16:50:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724950210000|2024-08-29 16:50:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724950220000|2024-08-29 16:50:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950230000|2024-08-29 16:50:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724950240000|2024-08-29 16:50:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950250000|2024-08-29 16:50:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1724950260000|2024-08-29 16:51:00|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|5
1724950270000|2024-08-29 16:51:10|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|8
1724950280000|2024-08-29 16:51:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724950290000|2024-08-29 16:51:30|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|4
1724950300000|2024-08-29 16:51:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724950310000|2024-08-29 16:51:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1724950320000|2024-08-29 16:52:00|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|15
1724950330000|2024-08-29 16:52:10|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|18
1724950340000|2024-08-29 16:52:20|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|5
1724950350000|2024-08-29 16:52:30|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|10
1724950360000|2024-08-29 16:52:40|49.54|49.24|49.58|49.28|49.58|49.28|49.52|49.22|15
1724950370000|2024-08-29 16:52:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724950390000|2024-08-29 16:53:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724950410000|2024-08-29 16:53:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950450000|2024-08-29 16:54:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950460000|2024-08-29 16:54:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950480000|2024-08-29 16:54:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950490000|2024-08-29 16:54:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724950500000|2024-08-29 16:55:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950510000|2024-08-29 16:55:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950520000|2024-08-29 16:55:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950570000|2024-08-29 16:56:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950580000|2024-08-29 16:56:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724950590000|2024-08-29 16:56:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950630000|2024-08-29 16:57:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950640000|2024-08-29 16:57:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950650000|2024-08-29 16:57:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724950660000|2024-08-29 16:57:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950690000|2024-08-29 16:58:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950700000|2024-08-29 16:58:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950710000|2024-08-29 16:58:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950730000|2024-08-29 16:58:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724950740000|2024-08-29 16:59:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724950750000|2024-08-29 16:59:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950760000|2024-08-29 16:59:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724950770000|2024-08-29 16:59:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1724950780000|2024-08-29 16:59:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1724950800000|2024-08-29 17:00:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1724950810000|2024-08-29 17:00:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|6
1724950820000|2024-08-29 17:00:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724950830000|2024-08-29 17:00:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1724950840000|2024-08-29 17:00:40|49.55|49.25|49.53|49.23|49.55|49.25|49.51|49.21|16
1724950850000|2024-08-29 17:00:50|49.52|49.22|49.58|49.28|49.58|49.28|49.52|49.22|15
1724950860000|2024-08-29 17:01:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724950870000|2024-08-29 17:01:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|8
1724950880000|2024-08-29 17:01:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724950890000|2024-08-29 17:01:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1724950900000|2024-08-29 17:01:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724950920000|2024-08-29 17:02:00|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1724950940000|2024-08-29 17:02:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950950000|2024-08-29 17:02:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724951000000|2024-08-29 17:03:20|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|4
1724951010000|2024-08-29 17:03:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951020000|2024-08-29 17:03:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724951050000|2024-08-29 17:04:10|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|2
1724951100000|2024-08-29 17:05:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724951110000|2024-08-29 17:05:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724951120000|2024-08-29 17:05:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724951130000|2024-08-29 17:05:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724951150000|2024-08-29 17:05:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724951160000|2024-08-29 17:06:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724951170000|2024-08-29 17:06:10|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1724951190000|2024-08-29 17:06:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724951200000|2024-08-29 17:06:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951210000|2024-08-29 17:06:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951230000|2024-08-29 17:07:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951260000|2024-08-29 17:07:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724951270000|2024-08-29 17:07:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951280000|2024-08-29 17:08:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951310000|2024-08-29 17:08:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724951320000|2024-08-29 17:08:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951330000|2024-08-29 17:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724951360000|2024-08-29 17:09:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724951380000|2024-08-29 17:09:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951390000|2024-08-29 17:09:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951400000|2024-08-29 17:10:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724951410000|2024-08-29 17:10:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951440000|2024-08-29 17:10:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951470000|2024-08-29 17:11:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724951520000|2024-08-29 17:12:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951530000|2024-08-29 17:12:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724951570000|2024-08-29 17:12:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724951590000|2024-08-29 17:13:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724951600000|2024-08-29 17:13:20|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|4
1724951610000|2024-08-29 17:13:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724951630000|2024-08-29 17:13:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951660000|2024-08-29 17:14:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724951670000|2024-08-29 17:14:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951680000|2024-08-29 17:14:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|4
1724951700000|2024-08-29 17:15:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1724951710000|2024-08-29 17:15:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724951720000|2024-08-29 17:15:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724951730000|2024-08-29 17:15:30|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1724951740000|2024-08-29 17:15:40|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724951750000|2024-08-29 17:15:50|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|9
1724951760000|2024-08-29 17:16:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724951770000|2024-08-29 17:16:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724951780000|2024-08-29 17:16:20|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|5
1724951810000|2024-08-29 17:16:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724951820000|2024-08-29 17:17:00|49.69|49.39|49.7|49.4|49.72|49.42|49.69|49.39|11
1724951830000|2024-08-29 17:17:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|10
1724951840000|2024-08-29 17:17:20|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724951850000|2024-08-29 17:17:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1724951860000|2024-08-29 17:17:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724951870000|2024-08-29 17:17:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724951880000|2024-08-29 17:18:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724951890000|2024-08-29 17:18:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1724951900000|2024-08-29 17:18:20|49.75|49.45|49.74|49.44|49.75|49.45|49.72|49.42|11
1724951910000|2024-08-29 17:18:30|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|12
1724951920000|2024-08-29 17:18:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724951940000|2024-08-29 17:19:00|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|8
1724951950000|2024-08-29 17:19:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724951960000|2024-08-29 17:19:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1724951990000|2024-08-29 17:19:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|7
1724952000000|2024-08-29 17:20:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724952010000|2024-08-29 17:20:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724952020000|2024-08-29 17:20:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|8
1724952030000|2024-08-29 17:20:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724952060000|2024-08-29 17:21:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1724952070000|2024-08-29 17:21:10|49.71|49.41|49.68|49.38|49.71|49.41|49.68|49.38|4
1724952080000|2024-08-29 17:21:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952090000|2024-08-29 17:21:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952100000|2024-08-29 17:21:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724952130000|2024-08-29 17:22:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952150000|2024-08-29 17:22:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952170000|2024-08-29 17:22:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952180000|2024-08-29 17:23:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724952190000|2024-08-29 17:23:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724952200000|2024-08-29 17:23:20|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1724952210000|2024-08-29 17:23:30|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1724952220000|2024-08-29 17:23:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724952230000|2024-08-29 17:23:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724952260000|2024-08-29 17:24:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|10
1724952270000|2024-08-29 17:24:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724952280000|2024-08-29 17:24:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724952290000|2024-08-29 17:24:50|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|2
1724952300000|2024-08-29 17:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952310000|2024-08-29 17:25:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724952350000|2024-08-29 17:25:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724952370000|2024-08-29 17:26:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724952380000|2024-08-29 17:26:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952400000|2024-08-29 17:26:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724952450000|2024-08-29 17:27:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724952490000|2024-08-29 17:28:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724952520000|2024-08-29 17:28:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724952530000|2024-08-29 17:28:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724952540000|2024-08-29 17:29:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1724952560000|2024-08-29 17:29:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724952600000|2024-08-29 17:30:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724952610000|2024-08-29 17:30:10|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|5
1724952620000|2024-08-29 17:30:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952640000|2024-08-29 17:30:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724952650000|2024-08-29 17:30:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952660000|2024-08-29 17:31:00|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|2
1724952750000|2024-08-29 17:32:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952800000|2024-08-29 17:33:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952840000|2024-08-29 17:34:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724952900000|2024-08-29 17:35:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724952910000|2024-08-29 17:35:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724952920000|2024-08-29 17:35:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952940000|2024-08-29 17:35:40|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|2
1724952950000|2024-08-29 17:35:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|7
1724952960000|2024-08-29 17:36:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724952970000|2024-08-29 17:36:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724952980000|2024-08-29 17:36:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724952990000|2024-08-29 17:36:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724953000000|2024-08-29 17:36:40|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724953010000|2024-08-29 17:36:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724953020000|2024-08-29 17:37:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|6
1724953030000|2024-08-29 17:37:10|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|5
1724953040000|2024-08-29 17:37:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724953060000|2024-08-29 17:37:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724953070000|2024-08-29 17:37:50|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|10
1724953080000|2024-08-29 17:38:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724953090000|2024-08-29 17:38:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724953110000|2024-08-29 17:38:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724953120000|2024-08-29 17:38:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|8
1724953130000|2024-08-29 17:38:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724953140000|2024-08-29 17:39:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1724953150000|2024-08-29 17:39:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724953160000|2024-08-29 17:39:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724953170000|2024-08-29 17:39:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1724953180000|2024-08-29 17:39:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1724953190000|2024-08-29 17:39:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724953200000|2024-08-29 17:40:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724953210000|2024-08-29 17:40:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953220000|2024-08-29 17:40:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724953230000|2024-08-29 17:40:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724953250000|2024-08-29 17:40:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724953260000|2024-08-29 17:41:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1724953270000|2024-08-29 17:41:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1724953280000|2024-08-29 17:41:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724953310000|2024-08-29 17:41:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724953320000|2024-08-29 17:42:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724953330000|2024-08-29 17:42:10|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|2
1724953350000|2024-08-29 17:42:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724953360000|2024-08-29 17:42:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953370000|2024-08-29 17:42:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724953380000|2024-08-29 17:43:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724953390000|2024-08-29 17:43:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953420000|2024-08-29 17:43:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724953430000|2024-08-29 17:43:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|7
1724953440000|2024-08-29 17:44:00|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|7
1724953450000|2024-08-29 17:44:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724953480000|2024-08-29 17:44:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724953490000|2024-08-29 17:44:50|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|4
1724953500000|2024-08-29 17:45:00|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|4
1724953510000|2024-08-29 17:45:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953520000|2024-08-29 17:45:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724953550000|2024-08-29 17:45:50|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|4
1724953560000|2024-08-29 17:46:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724953570000|2024-08-29 17:46:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724953580000|2024-08-29 17:46:20|49.65|49.35|49.65|49.35|49.65|49.35|49.62|49.32|7
1724953600000|2024-08-29 17:46:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724953620000|2024-08-29 17:47:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953650000|2024-08-29 17:47:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|7
1724953660000|2024-08-29 17:47:40|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1724953670000|2024-08-29 17:47:50|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|4
1724953690000|2024-08-29 17:48:10|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|6
1724953700000|2024-08-29 17:48:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724953720000|2024-08-29 17:48:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724953730000|2024-08-29 17:48:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724953740000|2024-08-29 17:49:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724953750000|2024-08-29 17:49:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724953760000|2024-08-29 17:49:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724953770000|2024-08-29 17:49:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724953790000|2024-08-29 17:49:50|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|4
1724953810000|2024-08-29 17:50:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724953850000|2024-08-29 17:50:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953860000|2024-08-29 17:51:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724953880000|2024-08-29 17:51:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724953890000|2024-08-29 17:51:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724953940000|2024-08-29 17:52:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953980000|2024-08-29 17:53:00|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1724954000000|2024-08-29 17:53:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954010000|2024-08-29 17:53:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724954020000|2024-08-29 17:53:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724954040000|2024-08-29 17:54:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954060000|2024-08-29 17:54:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724954070000|2024-08-29 17:54:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954080000|2024-08-29 17:54:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724954090000|2024-08-29 17:54:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954100000|2024-08-29 17:55:00|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1724954120000|2024-08-29 17:55:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954130000|2024-08-29 17:55:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724954140000|2024-08-29 17:55:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|6
1724954150000|2024-08-29 17:55:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724954170000|2024-08-29 17:56:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724954180000|2024-08-29 17:56:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954230000|2024-08-29 17:57:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724954270000|2024-08-29 17:57:50|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|4
1724954280000|2024-08-29 17:58:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724954290000|2024-08-29 17:58:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954300000|2024-08-29 17:58:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954310000|2024-08-29 17:58:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954320000|2024-08-29 17:58:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954340000|2024-08-29 17:59:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954360000|2024-08-29 17:59:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724954410000|2024-08-29 18:00:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724954420000|2024-08-29 18:00:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954440000|2024-08-29 18:00:40|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1724954450000|2024-08-29 18:00:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724954490000|2024-08-29 18:01:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954500000|2024-08-29 18:01:40|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1724954510000|2024-08-29 18:01:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724954520000|2024-08-29 18:02:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954530000|2024-08-29 18:02:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724954550000|2024-08-29 18:02:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724954560000|2024-08-29 18:02:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724954570000|2024-08-29 18:02:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724954580000|2024-08-29 18:03:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954590000|2024-08-29 18:03:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724954600000|2024-08-29 18:03:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954620000|2024-08-29 18:03:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724954630000|2024-08-29 18:03:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|9
1724954640000|2024-08-29 18:04:00|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|5
1724954650000|2024-08-29 18:04:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1724954670000|2024-08-29 18:04:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724954680000|2024-08-29 18:04:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724954690000|2024-08-29 18:04:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954700000|2024-08-29 18:05:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724954730000|2024-08-29 18:05:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1724954740000|2024-08-29 18:05:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|4
1724954770000|2024-08-29 18:06:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724954780000|2024-08-29 18:06:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1724954790000|2024-08-29 18:06:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724954800000|2024-08-29 18:06:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724954810000|2024-08-29 18:06:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724954820000|2024-08-29 18:07:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1724954830000|2024-08-29 18:07:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724954860000|2024-08-29 18:07:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724954900000|2024-08-29 18:08:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724954920000|2024-08-29 18:08:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724954930000|2024-08-29 18:08:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724954940000|2024-08-29 18:09:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724954950000|2024-08-29 18:09:10|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|3
1724954960000|2024-08-29 18:09:20|49.44|49.14|49.36|49.06|49.44|49.14|49.36|49.06|6
1724954970000|2024-08-29 18:09:30|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|10
1724954980000|2024-08-29 18:09:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|12
1724954990000|2024-08-29 18:09:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1724955000000|2024-08-29 18:10:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1724955010000|2024-08-29 18:10:10|49.38|49.08|49.33|49.03|49.38|49.08|49.32|49.02|11
1724955020000|2024-08-29 18:10:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1724955030000|2024-08-29 18:10:30|49.33|49.03|49.29|48.99|49.33|49.03|49.29|48.99|5
1724955040000|2024-08-29 18:10:40|49.28|48.98|49.22|48.92|49.29|48.99|49.21|48.91|18
1724955050000|2024-08-29 18:10:50|49.21|48.91|49.18|48.88|49.22|48.92|49.18|48.88|11
1724955060000|2024-08-29 18:11:00|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1724955070000|2024-08-29 18:11:10|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|9
1724955080000|2024-08-29 18:11:20|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|10
1724955090000|2024-08-29 18:11:30|49.22|48.92|49.21|48.91|49.22|48.92|49.19|48.89|11
1724955100000|2024-08-29 18:11:40|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|3
1724955110000|2024-08-29 18:11:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724955120000|2024-08-29 18:12:00|49.27|48.97|49.3|49|49.3|49|49.27|48.97|8
1724955130000|2024-08-29 18:12:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724955140000|2024-08-29 18:12:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1724955150000|2024-08-29 18:12:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724955160000|2024-08-29 18:12:40|49.35|49.05|49.36|49.06|49.36|49.06|49.32|49.02|9
1724955170000|2024-08-29 18:12:50|49.35|49.05|49.32|49.02|49.36|49.06|49.32|49.02|14
1724955180000|2024-08-29 18:13:00|49.31|49.01|49.28|48.98|49.31|49.01|49.26|48.96|12
1724955190000|2024-08-29 18:13:10|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|7
1724955200000|2024-08-29 18:13:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724955210000|2024-08-29 18:13:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1724955220000|2024-08-29 18:13:40|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|7
1724955230000|2024-08-29 18:13:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724955240000|2024-08-29 18:14:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1724955250000|2024-08-29 18:14:10|49.3|49|49.29|48.99|49.31|49.01|49.28|48.98|7
1724955260000|2024-08-29 18:14:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|9
1724955270000|2024-08-29 18:14:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|13
1724955280000|2024-08-29 18:14:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724955290000|2024-08-29 18:14:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724955300000|2024-08-29 18:15:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1724955310000|2024-08-29 18:15:10|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|13
1724955320000|2024-08-29 18:15:20|49.27|48.97|49.13|48.83|49.28|48.98|49.13|48.83|11
1724955330000|2024-08-29 18:15:30|49.09|48.79|49.01|48.71|49.12|48.82|49.01|48.71|23
1724955340000|2024-08-29 18:15:40|49.03|48.73|49.03|48.73|49.07|48.77|49|48.7|22
1724955350000|2024-08-29 18:15:50|49.02|48.72|49.03|48.73|49.04|48.74|48.99|48.69|23
1724955360000|2024-08-29 18:16:00|49.02|48.72|49.06|48.76|49.06|48.76|49|48.7|14
1724955370000|2024-08-29 18:16:10|49.07|48.77|49|48.7|49.07|48.77|49|48.7|21
1724955380000|2024-08-29 18:16:20|48.99|48.69|48.98|48.68|49|48.7|48.96|48.66|17
1724955390000|2024-08-29 18:16:30|48.99|48.69|48.99|48.69|49.02|48.72|48.99|48.69|13
1724955400000|2024-08-29 18:16:40|49.01|48.71|49|48.7|49.01|48.71|48.97|48.67|16
1724955410000|2024-08-29 18:16:50|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|10
1724955420000|2024-08-29 18:17:00|49|48.7|49.02|48.72|49.02|48.72|48.98|48.68|11
1724955430000|2024-08-29 18:17:10|49.01|48.71|48.99|48.69|49.03|48.73|48.99|48.69|13
1724955440000|2024-08-29 18:17:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1724955450000|2024-08-29 18:17:30|49.02|48.72|49.07|48.77|49.07|48.77|49.01|48.71|7
1724955460000|2024-08-29 18:17:40|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|14
1724955470000|2024-08-29 18:17:50|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|9
1724955480000|2024-08-29 18:18:00|49|48.7|48.98|48.68|49.01|48.71|48.97|48.67|12
1724955490000|2024-08-29 18:18:10|48.99|48.69|48.95|48.65|48.99|48.69|48.9|48.6|26
1724955500000|2024-08-29 18:18:20|48.96|48.66|48.99|48.69|48.99|48.69|48.95|48.65|18
1724955510000|2024-08-29 18:18:30|49|48.7|49|48.7|49.02|48.72|48.98|48.68|14
1724955520000|2024-08-29 18:18:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|13
1724955530000|2024-08-29 18:18:50|48.98|48.68|48.98|48.68|49|48.7|48.98|48.68|5
1724955540000|2024-08-29 18:19:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1724955550000|2024-08-29 18:19:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724955560000|2024-08-29 18:19:20|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1724955570000|2024-08-29 18:19:30|48.96|48.66|48.94|48.64|48.96|48.66|48.92|48.62|8
1724955580000|2024-08-29 18:19:40|48.93|48.63|48.88|48.58|48.94|48.64|48.88|48.58|9
1724955590000|2024-08-29 18:19:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1724955600000|2024-08-29 18:20:00|48.88|48.58|48.87|48.57|48.88|48.58|48.83|48.53|10
1724955610000|2024-08-29 18:20:10|48.88|48.58|48.85|48.55|48.89|48.59|48.85|48.55|8
1724955620000|2024-08-29 18:20:20|48.86|48.56|48.89|48.59|48.89|48.59|48.85|48.55|8
1724955630000|2024-08-29 18:20:30|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|5
1724955640000|2024-08-29 18:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724955650000|2024-08-29 18:20:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|6
1724955660000|2024-08-29 18:21:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724955670000|2024-08-29 18:21:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724955680000|2024-08-29 18:21:20|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|5
1724955690000|2024-08-29 18:21:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724955700000|2024-08-29 18:21:40|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|9
1724955710000|2024-08-29 18:21:50|48.92|48.62|48.93|48.63|48.95|48.65|48.92|48.62|15
1724955720000|2024-08-29 18:22:00|48.94|48.64|48.96|48.66|48.96|48.66|48.92|48.62|22
1724955730000|2024-08-29 18:22:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|9
1724955740000|2024-08-29 18:22:20|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|10
1724955750000|2024-08-29 18:22:30|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|12
1724955760000|2024-08-29 18:22:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|9
1724955780000|2024-08-29 18:23:00|48.96|48.66|48.99|48.69|48.99|48.69|48.95|48.65|6
1724955790000|2024-08-29 18:23:10|49|48.7|48.99|48.69|49.01|48.71|48.98|48.68|18
1724955800000|2024-08-29 18:23:20|49|48.7|48.97|48.67|49|48.7|48.97|48.67|7
1724955810000|2024-08-29 18:23:30|48.98|48.68|48.99|48.69|48.99|48.69|48.96|48.66|12
1724955820000|2024-08-29 18:23:40|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|12
1724955830000|2024-08-29 18:23:50|49.02|48.72|48.98|48.68|49.03|48.73|48.98|48.68|20
1724955840000|2024-08-29 18:24:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|11
1724955850000|2024-08-29 18:24:10|49|48.7|49.05|48.75|49.05|48.75|49|48.7|18
1724955860000|2024-08-29 18:24:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|7
1724955870000|2024-08-29 18:24:30|49.07|48.77|49.06|48.76|49.07|48.77|49.04|48.74|13
1724955880000|2024-08-29 18:24:40|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1724955890000|2024-08-29 18:24:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1724955900000|2024-08-29 18:25:00|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1724955910000|2024-08-29 18:25:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1724955920000|2024-08-29 18:25:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724955930000|2024-08-29 18:25:30|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|6
1724955940000|2024-08-29 18:25:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|8
1724955950000|2024-08-29 18:25:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|6
1724955960000|2024-08-29 18:26:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|7
1724955970000|2024-08-29 18:26:10|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|6
1724955980000|2024-08-29 18:26:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724955990000|2024-08-29 18:26:30|49.03|48.73|49.02|48.72|49.04|48.74|49.01|48.71|10
1724956000000|2024-08-29 18:26:40|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|4
1724956010000|2024-08-29 18:26:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724956020000|2024-08-29 18:27:00|49.01|48.71|49.03|48.73|49.04|48.74|49|48.7|9
1724956030000|2024-08-29 18:27:10|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|8
1724956040000|2024-08-29 18:27:20|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|6
1724956050000|2024-08-29 18:27:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724956060000|2024-08-29 18:27:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724956070000|2024-08-29 18:27:50|49|48.7|48.97|48.67|49|48.7|48.97|48.67|8
1724956080000|2024-08-29 18:28:00|48.96|48.66|48.88|48.58|48.97|48.67|48.88|48.58|13
1724956090000|2024-08-29 18:28:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|12
1724956100000|2024-08-29 18:28:20|48.85|48.55|48.81|48.51|48.85|48.55|48.81|48.51|11
1724956110000|2024-08-29 18:28:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|13
1724956120000|2024-08-29 18:28:40|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|6
1724956130000|2024-08-29 18:28:50|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|6
1724956140000|2024-08-29 18:29:00|48.86|48.56|48.82|48.52|48.86|48.56|48.81|48.51|6
1724956150000|2024-08-29 18:29:10|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|9
1724956160000|2024-08-29 18:29:20|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|7
1724956170000|2024-08-29 18:29:30|48.86|48.56|48.9|48.6|48.91|48.61|48.86|48.56|5
1724956180000|2024-08-29 18:29:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|6
1724956190000|2024-08-29 18:29:50|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|20
1724956200000|2024-08-29 18:30:00|48.84|48.54|48.8|48.5|48.85|48.55|48.8|48.5|19
1724956210000|2024-08-29 18:30:10|48.81|48.51|48.82|48.52|48.84|48.54|48.8|48.5|15
1724956220000|2024-08-29 18:30:20|48.83|48.53|48.8|48.5|48.85|48.55|48.79|48.49|9
1724956230000|2024-08-29 18:30:30|48.81|48.51|48.84|48.54|48.84|48.54|48.78|48.48|15
1724956240000|2024-08-29 18:30:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724956250000|2024-08-29 18:30:50|48.86|48.56|48.79|48.49|48.86|48.56|48.79|48.49|4
1724956260000|2024-08-29 18:31:00|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|18
1724956270000|2024-08-29 18:31:10|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|8
1724956280000|2024-08-29 18:31:20|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1724956290000|2024-08-29 18:31:30|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|4
1724956300000|2024-08-29 18:31:40|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|6
1724956310000|2024-08-29 18:31:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1724956320000|2024-08-29 18:32:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|12
1724956330000|2024-08-29 18:32:10|48.84|48.54|48.82|48.52|48.84|48.54|48.8|48.5|9
1724956340000|2024-08-29 18:32:20|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|3
1724956350000|2024-08-29 18:32:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724956360000|2024-08-29 18:32:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|9
1724956370000|2024-08-29 18:32:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1724956380000|2024-08-29 18:33:00|48.84|48.54|48.84|48.54|48.84|48.54|48.8|48.5|10
1724956390000|2024-08-29 18:33:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724956410000|2024-08-29 18:33:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724956430000|2024-08-29 18:33:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724956440000|2024-08-29 18:34:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724956450000|2024-08-29 18:34:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724956460000|2024-08-29 18:34:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724956470000|2024-08-29 18:34:30|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1724956480000|2024-08-29 18:34:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|4
1724956490000|2024-08-29 18:34:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724956500000|2024-08-29 18:35:00|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1724956510000|2024-08-29 18:35:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1724956520000|2024-08-29 18:35:20|48.86|48.56|48.84|48.54|48.86|48.56|48.83|48.53|7
1724956530000|2024-08-29 18:35:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1724956540000|2024-08-29 18:35:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1724956550000|2024-08-29 18:35:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724956560000|2024-08-29 18:36:00|48.86|48.56|48.86|48.56|48.87|48.57|48.85|48.55|9
1724956570000|2024-08-29 18:36:10|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|4
1724956580000|2024-08-29 18:36:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724956590000|2024-08-29 18:36:30|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|6
1724956600000|2024-08-29 18:36:40|48.83|48.53|48.79|48.49|48.83|48.53|48.78|48.48|6
1724956610000|2024-08-29 18:36:50|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1724956620000|2024-08-29 18:37:00|48.77|48.47|48.69|48.39|48.78|48.48|48.69|48.39|13
1724956630000|2024-08-29 18:37:10|48.68|48.38|48.72|48.42|48.72|48.42|48.68|48.38|9
1724956640000|2024-08-29 18:37:20|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|5
1724956650000|2024-08-29 18:37:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1724956660000|2024-08-29 18:37:40|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1724956670000|2024-08-29 18:37:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724956680000|2024-08-29 18:38:00|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|7
1724956690000|2024-08-29 18:38:10|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|5
1724956700000|2024-08-29 18:38:20|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|4
1724956710000|2024-08-29 18:38:30|48.68|48.38|48.73|48.43|48.74|48.44|48.68|48.38|10
1724956720000|2024-08-29 18:38:40|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|8
1724956730000|2024-08-29 18:38:50|48.74|48.44|48.76|48.46|48.76|48.46|48.72|48.42|8
1724956740000|2024-08-29 18:39:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724956750000|2024-08-29 18:39:10|48.79|48.49|48.77|48.47|48.8|48.5|48.75|48.45|10
1724956760000|2024-08-29 18:39:20|48.76|48.46|48.77|48.47|48.79|48.49|48.76|48.46|12
1724956770000|2024-08-29 18:39:30|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|13
1724956780000|2024-08-29 18:39:40|48.75|48.45|48.74|48.44|48.77|48.47|48.74|48.44|14
1724956790000|2024-08-29 18:39:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1724956800000|2024-08-29 18:40:00|48.75|48.45|48.77|48.47|48.79|48.49|48.74|48.44|12
1724956810000|2024-08-29 18:40:10|48.76|48.46|48.78|48.48|48.78|48.48|48.74|48.44|12
1724956820000|2024-08-29 18:40:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1724956830000|2024-08-29 18:40:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|7
1724956840000|2024-08-29 18:40:40|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|10
1724956850000|2024-08-29 18:40:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1724956860000|2024-08-29 18:41:00|48.75|48.45|48.76|48.46|48.78|48.48|48.75|48.45|15
1724956870000|2024-08-29 18:41:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|5
1724956880000|2024-08-29 18:41:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1724956890000|2024-08-29 18:41:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1724956900000|2024-08-29 18:41:40|48.73|48.43|48.75|48.45|48.75|48.45|48.71|48.41|13
1724956910000|2024-08-29 18:41:50|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|7
1724956920000|2024-08-29 18:42:00|48.75|48.45|48.7|48.4|48.75|48.45|48.7|48.4|18
1724956930000|2024-08-29 18:42:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|13
1724956940000|2024-08-29 18:42:20|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|9
1724956950000|2024-08-29 18:42:30|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|6
1724956960000|2024-08-29 18:42:40|48.72|48.42|48.74|48.44|48.74|48.44|48.71|48.41|8
1724956970000|2024-08-29 18:42:50|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1724956980000|2024-08-29 18:43:00|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|4
1724956990000|2024-08-29 18:43:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724957000000|2024-08-29 18:43:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724957010000|2024-08-29 18:43:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724957040000|2024-08-29 18:44:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724957050000|2024-08-29 18:44:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724957080000|2024-08-29 18:44:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724957090000|2024-08-29 18:44:50|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724957100000|2024-08-29 18:45:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|9
1724957110000|2024-08-29 18:45:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1724957120000|2024-08-29 18:45:20|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|9
1724957130000|2024-08-29 18:45:30|48.69|48.39|48.69|48.39|48.69|48.39|48.67|48.37|9
1724957140000|2024-08-29 18:45:40|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|11
1724957150000|2024-08-29 18:45:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|9
1724957160000|2024-08-29 18:46:00|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|8
1724957170000|2024-08-29 18:46:10|48.65|48.35|48.65|48.35|48.66|48.36|48.62|48.32|15
1724957180000|2024-08-29 18:46:20|48.64|48.34|48.67|48.37|48.67|48.37|48.62|48.32|14
1724957190000|2024-08-29 18:46:30|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|13
1724957200000|2024-08-29 18:46:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724957210000|2024-08-29 18:46:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|11
1724957220000|2024-08-29 18:47:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|5
1724957230000|2024-08-29 18:47:10|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|10
1724957240000|2024-08-29 18:47:20|48.66|48.36|48.64|48.34|48.66|48.36|48.62|48.32|11
1724957250000|2024-08-29 18:47:30|48.65|48.35|48.78|48.48|48.78|48.48|48.64|48.34|8
1724957260000|2024-08-29 18:47:40|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1724957270000|2024-08-29 18:47:50|48.77|48.47|48.7|48.4|48.77|48.47|48.69|48.39|24
1724957280000|2024-08-29 18:48:00|48.69|48.39|48.6|48.3|48.7|48.4|48.59|48.29|21
1724957290000|2024-08-29 18:48:10|48.66|48.36|48.57|48.27|48.66|48.36|48.56|48.26|16
1724957300000|2024-08-29 18:48:20|48.56|48.26|48.65|48.35|48.65|48.35|48.56|48.26|20
1724957310000|2024-08-29 18:48:30|48.64|48.34|48.63|48.33|48.64|48.34|48.6|48.3|8
1724957320000|2024-08-29 18:48:40|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|6
1724957330000|2024-08-29 18:48:50|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|5
1724957340000|2024-08-29 18:49:00|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|7
1724957360000|2024-08-29 18:49:20|48.64|48.34|48.68|48.38|48.69|48.39|48.64|48.34|6
1724957380000|2024-08-29 18:49:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724957400000|2024-08-29 18:50:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|7
1724957410000|2024-08-29 18:50:10|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|9
1724957420000|2024-08-29 18:50:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724957430000|2024-08-29 18:50:30|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|11
1724957440000|2024-08-29 18:50:40|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|9
1724957450000|2024-08-29 18:50:50|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|8
1724957460000|2024-08-29 18:51:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724957470000|2024-08-29 18:51:10|48.62|48.32|48.53|48.23|48.62|48.32|48.53|48.23|7
1724957480000|2024-08-29 18:51:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724957520000|2024-08-29 18:52:00|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|6
1724957530000|2024-08-29 18:52:10|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|11
1724957540000|2024-08-29 18:52:20|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|7
1724957550000|2024-08-29 18:52:30|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1724957560000|2024-08-29 18:52:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|2
1724957570000|2024-08-29 18:52:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724957580000|2024-08-29 18:53:00|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|5
1724957590000|2024-08-29 18:53:10|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|5
1724957600000|2024-08-29 18:53:20|48.5|48.2|48.41|48.11|48.5|48.2|48.4|48.1|10
1724957610000|2024-08-29 18:53:30|48.42|48.12|48.39|48.09|48.45|48.15|48.39|48.09|8
1724957620000|2024-08-29 18:53:40|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|9
1724957630000|2024-08-29 18:53:50|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|3
1724957640000|2024-08-29 18:54:00|48.41|48.11|48.46|48.16|48.46|48.16|48.4|48.1|10
1724957650000|2024-08-29 18:54:10|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|7
1724957670000|2024-08-29 18:54:30|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|3
1724957680000|2024-08-29 18:54:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724957700000|2024-08-29 18:55:00|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|13
1724957710000|2024-08-29 18:55:10|48.55|48.25|48.55|48.25|48.59|48.29|48.55|48.25|13
1724957720000|2024-08-29 18:55:20|48.56|48.26|48.57|48.27|48.58|48.28|48.55|48.25|11
1724957730000|2024-08-29 18:55:30|48.58|48.28|48.57|48.27|48.6|48.3|48.57|48.27|15
1724957740000|2024-08-29 18:55:40|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|11
1724957750000|2024-08-29 18:55:50|48.58|48.28|48.58|48.28|48.59|48.29|48.56|48.26|6
1724957760000|2024-08-29 18:56:00|48.59|48.29|48.57|48.27|48.59|48.29|48.54|48.24|18
1724957770000|2024-08-29 18:56:10|48.58|48.28|48.62|48.32|48.62|48.32|48.57|48.27|6
1724957780000|2024-08-29 18:56:20|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|16
1724957790000|2024-08-29 18:56:30|48.62|48.32|48.59|48.29|48.63|48.33|48.59|48.29|15
1724957800000|2024-08-29 18:56:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1724957810000|2024-08-29 18:56:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|6
1724957820000|2024-08-29 18:57:00|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|7
1724957830000|2024-08-29 18:57:10|48.57|48.27|48.56|48.26|48.57|48.27|48.54|48.24|12
1724957840000|2024-08-29 18:57:20|48.55|48.25|48.56|48.26|48.56|48.26|48.52|48.22|6
1724957850000|2024-08-29 18:57:30|48.57|48.27|48.53|48.23|48.57|48.27|48.51|48.21|8
1724957860000|2024-08-29 18:57:40|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|19
1724957870000|2024-08-29 18:57:50|48.5|48.2|48.5|48.2|48.52|48.22|48.49|48.19|14
1724957880000|2024-08-29 18:58:00|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|7
1724957890000|2024-08-29 18:58:10|48.48|48.18|48.48|48.18|48.49|48.19|48.46|48.16|9
1724957900000|2024-08-29 18:58:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1724957910000|2024-08-29 18:58:30|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|3
1724957920000|2024-08-29 18:58:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724957930000|2024-08-29 18:58:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724957940000|2024-08-29 18:59:00|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1724957960000|2024-08-29 18:59:20|48.49|48.19|48.55|48.25|48.55|48.25|48.49|48.19|5
1724957970000|2024-08-29 18:59:30|48.54|48.24|48.48|48.18|48.54|48.24|48.48|48.18|9
1724957980000|2024-08-29 18:59:40|48.47|48.17|48.47|48.17|48.48|48.18|48.45|48.15|7
1724957990000|2024-08-29 18:59:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1724958000000|2024-08-29 19:00:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724958010000|2024-08-29 19:00:10|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|6
1724958020000|2024-08-29 19:00:20|48.5|48.2|48.48|48.18|48.5|48.2|48.47|48.17|7
1724958030000|2024-08-29 19:00:30|48.46|48.16|48.42|48.12|48.46|48.16|48.39|48.09|14
1724958040000|2024-08-29 19:00:40|48.44|48.14|48.4|48.1|48.46|48.16|48.4|48.1|7
1724958050000|2024-08-29 19:00:50|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1724958060000|2024-08-29 19:01:00|48.38|48.08|48.4|48.1|48.41|48.11|48.38|48.08|13
1724958070000|2024-08-29 19:01:10|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|14
1724958080000|2024-08-29 19:01:20|48.41|48.11|48.39|48.09|48.41|48.11|48.38|48.08|8
1724958090000|2024-08-29 19:01:30|48.38|48.08|48.43|48.13|48.43|48.13|48.37|48.07|8
1724958100000|2024-08-29 19:01:40|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1724958110000|2024-08-29 19:01:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1724958120000|2024-08-29 19:02:00|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|5
1724958130000|2024-08-29 19:02:10|48.39|48.09|48.41|48.11|48.42|48.12|48.39|48.09|5
1724958140000|2024-08-29 19:02:20|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1724958150000|2024-08-29 19:02:30|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|4
1724958160000|2024-08-29 19:02:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724958170000|2024-08-29 19:02:50|48.37|48.07|48.34|48.04|48.38|48.08|48.34|48.04|5
1724958180000|2024-08-29 19:03:00|48.35|48.05|48.25|47.95|48.37|48.07|48.25|47.95|14
1724958190000|2024-08-29 19:03:10|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|13
1724958200000|2024-08-29 19:03:20|48.23|47.93|48.22|47.92|48.26|47.96|48.22|47.92|8
1724958210000|2024-08-29 19:03:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1724958220000|2024-08-29 19:03:40|48.21|47.91|48.28|47.98|48.28|47.98|48.21|47.91|6
1724958230000|2024-08-29 19:03:50|48.27|47.97|48.24|47.94|48.28|47.98|48.23|47.93|8
1724958240000|2024-08-29 19:04:00|48.27|47.97|48.26|47.96|48.27|47.97|48.24|47.94|9
1724958250000|2024-08-29 19:04:10|48.25|47.95|48.23|47.93|48.25|47.95|48.22|47.92|9
1724958260000|2024-08-29 19:04:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1724958270000|2024-08-29 19:04:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1724958280000|2024-08-29 19:04:40|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|3
1724958290000|2024-08-29 19:04:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1724958300000|2024-08-29 19:05:00|48.22|47.92|48.27|47.97|48.27|47.97|48.22|47.92|4
1724958310000|2024-08-29 19:05:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1724958320000|2024-08-29 19:05:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|13
1724958330000|2024-08-29 19:05:30|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1724958340000|2024-08-29 19:05:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1724958350000|2024-08-29 19:05:50|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|3
1724958360000|2024-08-29 19:06:00|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|8
1724958370000|2024-08-29 19:06:10|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|4
1724958380000|2024-08-29 19:06:20|48.38|48.08|48.41|48.11|48.41|48.11|48.37|48.07|9
1724958390000|2024-08-29 19:06:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1724958400000|2024-08-29 19:06:40|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|3
1724958410000|2024-08-29 19:06:50|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1724958420000|2024-08-29 19:07:00|48.48|48.18|48.45|48.15|48.48|48.18|48.43|48.13|7
1724958430000|2024-08-29 19:07:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1724958440000|2024-08-29 19:07:20|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|6
1724958450000|2024-08-29 19:07:30|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|9
1724958460000|2024-08-29 19:07:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|2
1724958470000|2024-08-29 19:07:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1724958480000|2024-08-29 19:08:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1724958490000|2024-08-29 19:08:10|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|5
1724958500000|2024-08-29 19:08:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|7
1724958510000|2024-08-29 19:08:30|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|4
1724958530000|2024-08-29 19:08:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724958540000|2024-08-29 19:09:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958550000|2024-08-29 19:09:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724958560000|2024-08-29 19:09:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958570000|2024-08-29 19:09:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1724958590000|2024-08-29 19:09:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1724958600000|2024-08-29 19:10:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|7
1724958610000|2024-08-29 19:10:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958620000|2024-08-29 19:10:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1724958630000|2024-08-29 19:10:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724958640000|2024-08-29 19:10:40|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1724958650000|2024-08-29 19:10:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724958660000|2024-08-29 19:11:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724958670000|2024-08-29 19:11:10|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|10
1724958680000|2024-08-29 19:11:20|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1724958690000|2024-08-29 19:11:30|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724958700000|2024-08-29 19:11:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724958710000|2024-08-29 19:11:50|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1724958720000|2024-08-29 19:12:00|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|6
1724958730000|2024-08-29 19:12:10|48.47|48.17|48.42|48.12|48.48|48.18|48.42|48.12|3
1724958740000|2024-08-29 19:12:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|6
1724958750000|2024-08-29 19:12:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1724958760000|2024-08-29 19:12:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|5
1724958770000|2024-08-29 19:12:50|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|3
1724958780000|2024-08-29 19:13:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724958790000|2024-08-29 19:13:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724958800000|2024-08-29 19:13:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1724958810000|2024-08-29 19:13:30|48.39|48.09|48.33|48.03|48.39|48.09|48.33|48.03|9
1724958820000|2024-08-29 19:13:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1724958830000|2024-08-29 19:13:50|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|8
1724958840000|2024-08-29 19:14:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|8
1724958850000|2024-08-29 19:14:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1724958860000|2024-08-29 19:14:20|48.34|48.04|48.32|48.02|48.36|48.06|48.32|48.02|6
1724958870000|2024-08-29 19:14:30|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|9
1724958880000|2024-08-29 19:14:40|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1724958890000|2024-08-29 19:14:50|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|5
1724958900000|2024-08-29 19:15:00|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|6
1724958910000|2024-08-29 19:15:10|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|8
1724958920000|2024-08-29 19:15:20|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|4
1724958930000|2024-08-29 19:15:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1724958940000|2024-08-29 19:15:40|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|5
1724958950000|2024-08-29 19:15:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1724958960000|2024-08-29 19:16:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|13
1724958970000|2024-08-29 19:16:10|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1724958980000|2024-08-29 19:16:20|48.35|48.05|48.38|48.08|48.39|48.09|48.35|48.05|10
1724958990000|2024-08-29 19:16:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1724959000000|2024-08-29 19:16:40|48.38|48.08|48.4|48.1|48.42|48.12|48.38|48.08|19
1724959010000|2024-08-29 19:16:50|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|12
1724959020000|2024-08-29 19:17:00|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|13
1724959030000|2024-08-29 19:17:10|48.42|48.12|48.43|48.13|48.45|48.15|48.41|48.11|18
1724959040000|2024-08-29 19:17:20|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|20
1724959050000|2024-08-29 19:17:30|48.44|48.14|48.45|48.15|48.45|48.15|48.42|48.12|14
1724959060000|2024-08-29 19:17:40|48.44|48.14|48.43|48.13|48.45|48.15|48.43|48.13|8
1724959070000|2024-08-29 19:17:50|48.45|48.15|48.43|48.13|48.45|48.15|48.41|48.11|14
1724959080000|2024-08-29 19:18:00|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|9
1724959090000|2024-08-29 19:18:10|48.41|48.11|48.41|48.11|48.43|48.13|48.41|48.11|16
1724959100000|2024-08-29 19:18:20|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|10
1724959110000|2024-08-29 19:18:30|48.4|48.1|48.38|48.08|48.41|48.11|48.38|48.08|5
1724959120000|2024-08-29 19:18:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1724959130000|2024-08-29 19:18:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1724959140000|2024-08-29 19:19:00|48.39|48.09|48.4|48.1|48.4|48.1|48.37|48.07|12
1724959150000|2024-08-29 19:19:10|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|12
1724959160000|2024-08-29 19:19:20|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|4
1724959170000|2024-08-29 19:19:30|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|7
1724959180000|2024-08-29 19:19:40|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|7
1724959190000|2024-08-29 19:19:50|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|10
1724959200000|2024-08-29 19:20:00|48.39|48.09|48.42|48.12|48.43|48.13|48.39|48.09|11
1724959210000|2024-08-29 19:20:10|48.41|48.11|48.43|48.13|48.43|48.13|48.4|48.1|5
1724959220000|2024-08-29 19:20:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1724959230000|2024-08-29 19:20:30|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1724959240000|2024-08-29 19:20:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1724959250000|2024-08-29 19:20:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1724959260000|2024-08-29 19:21:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1724959270000|2024-08-29 19:21:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1724959280000|2024-08-29 19:21:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1724959290000|2024-08-29 19:21:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1724959300000|2024-08-29 19:21:40|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|9
1724959310000|2024-08-29 19:21:50|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|11
1724959320000|2024-08-29 19:22:00|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|13
1724959330000|2024-08-29 19:22:10|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|9
1724959340000|2024-08-29 19:22:20|48.48|48.18|48.49|48.19|48.51|48.21|48.48|48.18|11
1724959350000|2024-08-29 19:22:30|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|13
1724959360000|2024-08-29 19:22:40|48.47|48.17|48.47|48.17|48.49|48.19|48.47|48.17|10
1724959370000|2024-08-29 19:22:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1724959380000|2024-08-29 19:23:00|48.47|48.17|48.49|48.19|48.5|48.2|48.46|48.16|10
1724959390000|2024-08-29 19:23:10|48.48|48.18|48.51|48.21|48.51|48.21|48.47|48.17|11
1724959400000|2024-08-29 19:23:20|48.5|48.2|48.5|48.2|48.52|48.22|48.49|48.19|11
1724959410000|2024-08-29 19:23:30|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|13
1724959420000|2024-08-29 19:23:40|48.5|48.2|48.54|48.24|48.56|48.26|48.49|48.19|24
1724959430000|2024-08-29 19:23:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|11
1724959440000|2024-08-29 19:24:00|48.53|48.23|48.5|48.2|48.53|48.23|48.49|48.19|12
1724959450000|2024-08-29 19:24:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1724959460000|2024-08-29 19:24:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724959470000|2024-08-29 19:24:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724959490000|2024-08-29 19:24:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1724959500000|2024-08-29 19:25:00|48.51|48.21|48.54|48.24|48.55|48.25|48.49|48.19|13
1724959510000|2024-08-29 19:25:10|48.55|48.25|48.52|48.22|48.55|48.25|48.51|48.21|9
1724959520000|2024-08-29 19:25:20|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1724959530000|2024-08-29 19:25:30|48.51|48.21|48.55|48.25|48.55|48.25|48.51|48.21|11
1724959540000|2024-08-29 19:25:40|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|8
1724959550000|2024-08-29 19:25:50|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|13
1724959560000|2024-08-29 19:26:00|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|6
1724959570000|2024-08-29 19:26:10|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|13
1724959580000|2024-08-29 19:26:20|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|11
1724959590000|2024-08-29 19:26:30|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|7
1724959600000|2024-08-29 19:26:40|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|11
1724959610000|2024-08-29 19:26:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|8
1724959620000|2024-08-29 19:27:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1724959630000|2024-08-29 19:27:10|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|11
1724959640000|2024-08-29 19:27:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|10
1724959650000|2024-08-29 19:27:30|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|13
1724959660000|2024-08-29 19:27:40|48.57|48.27|48.57|48.27|48.59|48.29|48.57|48.27|11
1724959670000|2024-08-29 19:27:50|48.59|48.29|48.58|48.28|48.61|48.31|48.57|48.27|17
1724959680000|2024-08-29 19:28:00|48.6|48.3|48.61|48.31|48.63|48.33|48.58|48.28|21
1724959690000|2024-08-29 19:28:10|48.6|48.3|48.63|48.33|48.64|48.34|48.6|48.3|13
1724959700000|2024-08-29 19:28:20|48.62|48.32|48.62|48.32|48.64|48.34|48.61|48.31|16
1724959710000|2024-08-29 19:28:30|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|12
1724959720000|2024-08-29 19:28:40|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|8
1724959730000|2024-08-29 19:28:50|48.6|48.3|48.6|48.3|48.62|48.32|48.6|48.3|7
1724959740000|2024-08-29 19:29:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724959750000|2024-08-29 19:29:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724959760000|2024-08-29 19:29:20|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724959770000|2024-08-29 19:29:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1724959780000|2024-08-29 19:29:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724959790000|2024-08-29 19:29:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724959800000|2024-08-29 19:30:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1724959810000|2024-08-29 19:30:10|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|8
1724959820000|2024-08-29 19:30:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724959830000|2024-08-29 19:30:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|11
1724959840000|2024-08-29 19:30:40|48.6|48.3|48.66|48.36|48.66|48.36|48.6|48.3|11
1724959850000|2024-08-29 19:30:50|48.65|48.35|48.64|48.34|48.65|48.35|48.62|48.32|9
1724959860000|2024-08-29 19:31:00|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|8
1724959870000|2024-08-29 19:31:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724959880000|2024-08-29 19:31:20|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|4
1724959890000|2024-08-29 19:31:30|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|8
1724959900000|2024-08-29 19:31:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724959910000|2024-08-29 19:31:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724959920000|2024-08-29 19:32:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724959930000|2024-08-29 19:32:10|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|6
1724959940000|2024-08-29 19:32:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1724959950000|2024-08-29 19:32:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724959960000|2024-08-29 19:32:40|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1724959970000|2024-08-29 19:32:50|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1724959980000|2024-08-29 19:33:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724959990000|2024-08-29 19:33:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724960010000|2024-08-29 19:33:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724960020000|2024-08-29 19:33:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724960040000|2024-08-29 19:34:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724960050000|2024-08-29 19:34:10|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724960060000|2024-08-29 19:34:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724960070000|2024-08-29 19:34:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724960090000|2024-08-29 19:34:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724960100000|2024-08-29 19:35:00|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|5
1724960110000|2024-08-29 19:35:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1724960130000|2024-08-29 19:35:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724960140000|2024-08-29 19:35:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724960150000|2024-08-29 19:35:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724960160000|2024-08-29 19:36:00|48.55|48.25|48.59|48.29|48.59|48.29|48.55|48.25|3
1724960180000|2024-08-29 19:36:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724960190000|2024-08-29 19:36:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724960200000|2024-08-29 19:36:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724960230000|2024-08-29 19:37:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1724960240000|2024-08-29 19:37:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724960250000|2024-08-29 19:37:30|48.61|48.31|48.65|48.35|48.65|48.35|48.61|48.31|3
1724960260000|2024-08-29 19:37:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724960270000|2024-08-29 19:37:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1724960280000|2024-08-29 19:38:00|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724960290000|2024-08-29 19:38:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724960300000|2024-08-29 19:38:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724960320000|2024-08-29 19:38:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724960330000|2024-08-29 19:38:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724960340000|2024-08-29 19:39:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724960390000|2024-08-29 19:39:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724960400000|2024-08-29 19:40:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724960430000|2024-08-29 19:40:30|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|6
1724960440000|2024-08-29 19:40:40|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|5
1724960450000|2024-08-29 19:40:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724960460000|2024-08-29 19:41:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724960470000|2024-08-29 19:41:10|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|9
1724960480000|2024-08-29 19:41:20|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1724960490000|2024-08-29 19:41:30|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|9
1724960500000|2024-08-29 19:41:40|48.69|48.39|48.73|48.43|48.74|48.44|48.69|48.39|19
1724960510000|2024-08-29 19:41:50|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|5
1724960520000|2024-08-29 19:42:00|48.76|48.46|48.76|48.46|48.77|48.47|48.74|48.44|7
1724960530000|2024-08-29 19:42:10|48.75|48.45|48.79|48.49|48.82|48.52|48.75|48.45|19
1724960540000|2024-08-29 19:42:20|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|12
1724960550000|2024-08-29 19:42:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|9
1724960560000|2024-08-29 19:42:40|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|12
1724960570000|2024-08-29 19:42:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724960580000|2024-08-29 19:43:00|48.71|48.41|48.69|48.39|48.72|48.42|48.69|48.39|13
1724960590000|2024-08-29 19:43:10|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1724960600000|2024-08-29 19:43:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1724960610000|2024-08-29 19:43:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724960620000|2024-08-29 19:43:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1724960630000|2024-08-29 19:43:50|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|7
1724960640000|2024-08-29 19:44:00|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|8
1724960650000|2024-08-29 19:44:10|48.74|48.44|48.73|48.43|48.75|48.45|48.72|48.42|10
1724960660000|2024-08-29 19:44:20|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|4
1724960670000|2024-08-29 19:44:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1724960680000|2024-08-29 19:44:40|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|11
1724960690000|2024-08-29 19:44:50|48.72|48.42|48.72|48.42|48.72|48.42|48.7|48.4|7
1724960700000|2024-08-29 19:45:00|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|6
1724960710000|2024-08-29 19:45:10|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|4
1724960720000|2024-08-29 19:45:20|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1724960730000|2024-08-29 19:45:30|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|9
1724960740000|2024-08-29 19:45:40|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|12
1724960750000|2024-08-29 19:45:50|48.77|48.47|48.77|48.47|48.77|48.47|48.75|48.45|9
1724960760000|2024-08-29 19:46:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1724960770000|2024-08-29 19:46:10|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|10
1724960780000|2024-08-29 19:46:20|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|7
1724960790000|2024-08-29 19:46:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|10
1724960800000|2024-08-29 19:46:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|8
1724960810000|2024-08-29 19:46:50|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|9
1724960820000|2024-08-29 19:47:00|48.67|48.37|48.63|48.33|48.68|48.38|48.61|48.31|15
1724960830000|2024-08-29 19:47:10|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|6
1724960840000|2024-08-29 19:47:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|9
1724960850000|2024-08-29 19:47:30|48.67|48.37|48.66|48.36|48.68|48.38|48.65|48.35|11
1724960860000|2024-08-29 19:47:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724960870000|2024-08-29 19:47:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724960880000|2024-08-29 19:48:00|48.67|48.37|48.65|48.35|48.67|48.37|48.64|48.34|12
1724960890000|2024-08-29 19:48:10|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|11
1724960900000|2024-08-29 19:48:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|10
1724960910000|2024-08-29 19:48:30|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|9
1724960920000|2024-08-29 19:48:40|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|7
1724960930000|2024-08-29 19:48:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724960940000|2024-08-29 19:49:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724960950000|2024-08-29 19:49:10|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1724960960000|2024-08-29 19:49:20|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|10
1724960970000|2024-08-29 19:49:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|8
1724960980000|2024-08-29 19:49:40|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1724961000000|2024-08-29 19:50:00|48.58|48.28|48.61|48.31|48.62|48.32|48.57|48.27|10
1724961010000|2024-08-29 19:50:10|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|11
1724961020000|2024-08-29 19:50:20|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|7
1724961030000|2024-08-29 19:50:30|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|11
1724961040000|2024-08-29 19:50:40|48.57|48.27|48.57|48.27|48.58|48.28|48.55|48.25|10
1724961050000|2024-08-29 19:50:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724961060000|2024-08-29 19:51:00|48.59|48.29|48.56|48.26|48.6|48.3|48.56|48.26|18
1724961070000|2024-08-29 19:51:10|48.57|48.27|48.56|48.26|48.57|48.27|48.54|48.24|15
1724961080000|2024-08-29 19:51:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|12
1724961090000|2024-08-29 19:51:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|8
1724961100000|2024-08-29 19:51:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|10
1724961110000|2024-08-29 19:51:50|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|7
1724961120000|2024-08-29 19:52:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|10
1724961130000|2024-08-29 19:52:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1724961140000|2024-08-29 19:52:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1724961150000|2024-08-29 19:52:30|48.58|48.28|48.56|48.26|48.58|48.28|48.55|48.25|14
1724961160000|2024-08-29 19:52:40|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961170000|2024-08-29 19:52:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724961180000|2024-08-29 19:53:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724961190000|2024-08-29 19:53:10|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|10
1724961200000|2024-08-29 19:53:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|9
1724961210000|2024-08-29 19:53:30|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|11
1724961220000|2024-08-29 19:53:40|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|10
1724961230000|2024-08-29 19:53:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724961240000|2024-08-29 19:54:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724961250000|2024-08-29 19:54:10|48.52|48.22|48.53|48.23|48.55|48.25|48.51|48.21|12
1724961260000|2024-08-29 19:54:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724961270000|2024-08-29 19:54:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724961280000|2024-08-29 19:54:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724961290000|2024-08-29 19:54:50|48.5|48.2|48.52|48.22|48.53|48.23|48.5|48.2|15
1724961300000|2024-08-29 19:55:00|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|13
1724961310000|2024-08-29 19:55:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|6
1724961320000|2024-08-29 19:55:20|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|13
1724961330000|2024-08-29 19:55:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724961340000|2024-08-29 19:55:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961350000|2024-08-29 19:55:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1724961360000|2024-08-29 19:56:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961370000|2024-08-29 19:56:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724961380000|2024-08-29 19:56:20|48.56|48.26|48.56|48.26|48.57|48.27|48.54|48.24|8
1724961390000|2024-08-29 19:56:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724961400000|2024-08-29 19:56:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724961430000|2024-08-29 19:57:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|7
1724961440000|2024-08-29 19:57:20|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|9
1724961450000|2024-08-29 19:57:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1724961460000|2024-08-29 19:57:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1724961470000|2024-08-29 19:57:50|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|7
1724961480000|2024-08-29 19:58:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724961490000|2024-08-29 19:58:10|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|15
1724961500000|2024-08-29 19:58:20|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|5
1724961510000|2024-08-29 19:58:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724961520000|2024-08-29 19:58:40|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1724961530000|2024-08-29 19:58:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724961540000|2024-08-29 19:59:00|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961550000|2024-08-29 19:59:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724961560000|2024-08-29 19:59:20|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|17
1724961570000|2024-08-29 19:59:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724961580000|2024-08-29 19:59:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961590000|2024-08-29 19:59:50|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|7
1724961600000|2024-08-29 20:00:00|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|6
1724961610000|2024-08-29 20:00:10|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1724961620000|2024-08-29 20:00:20|48.55|48.25|48.56|48.26|48.57|48.27|48.54|48.24|6
1724961630000|2024-08-29 20:00:30|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961640000|2024-08-29 20:00:40|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|7
1724961650000|2024-08-29 20:00:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724961660000|2024-08-29 20:01:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724961670000|2024-08-29 20:01:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1724961680000|2024-08-29 20:01:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724961690000|2024-08-29 20:01:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724961700000|2024-08-29 20:01:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1724961710000|2024-08-29 20:01:50|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|6
1724961720000|2024-08-29 20:02:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724961730000|2024-08-29 20:02:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724961740000|2024-08-29 20:02:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724961750000|2024-08-29 20:02:30|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|10
1724961760000|2024-08-29 20:02:40|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|11
1724961770000|2024-08-29 20:02:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|8
1724961780000|2024-08-29 20:03:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1724961790000|2024-08-29 20:03:10|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1724961800000|2024-08-29 20:03:20|48.65|48.35|48.65|48.35|48.65|48.35|48.63|48.33|8
1724961810000|2024-08-29 20:03:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1724961820000|2024-08-29 20:03:40|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1724961830000|2024-08-29 20:03:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724961840000|2024-08-29 20:04:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|9
1724961850000|2024-08-29 20:04:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|7
1724961860000|2024-08-29 20:04:20|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|7
1724961870000|2024-08-29 20:04:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|6
1724961880000|2024-08-29 20:04:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|9
1724961890000|2024-08-29 20:04:50|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|6
1724961900000|2024-08-29 20:05:00|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|13
1724961910000|2024-08-29 20:05:10|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|8
1724961930000|2024-08-29 20:05:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724961950000|2024-08-29 20:05:50|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1724961970000|2024-08-29 20:06:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724961980000|2024-08-29 20:06:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724961990000|2024-08-29 20:06:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1724962000000|2024-08-29 20:06:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724962010000|2024-08-29 20:06:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724962140000|2024-08-29 20:09:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724962170000|2024-08-29 20:09:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962190000|2024-08-29 20:09:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724962210000|2024-08-29 20:10:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724962220000|2024-08-29 20:10:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962230000|2024-08-29 20:10:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724962250000|2024-08-29 20:10:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962320000|2024-08-29 20:12:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724962340000|2024-08-29 20:12:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1724962350000|2024-08-29 20:12:30|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|3
1724962380000|2024-08-29 20:13:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724962390000|2024-08-29 20:13:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724962430000|2024-08-29 20:13:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724962440000|2024-08-29 20:14:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724962450000|2024-08-29 20:14:10|48.71|48.41|48.71|48.41|48.73|48.43|48.71|48.41|10
1724962460000|2024-08-29 20:14:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1724962470000|2024-08-29 20:14:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1724962490000|2024-08-29 20:14:50|48.72|48.42|48.73|48.43|48.74|48.44|48.72|48.42|5
1724962500000|2024-08-29 20:15:00|48.74|48.44|48.72|48.42|48.74|48.44|48.71|48.41|14
1724962510000|2024-08-29 20:15:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|7
1724962520000|2024-08-29 20:15:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1724962530000|2024-08-29 20:15:30|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|8
1724962540000|2024-08-29 20:15:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|10
1724962550000|2024-08-29 20:15:50|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|6
1724962560000|2024-08-29 20:16:00|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|11
1724962570000|2024-08-29 20:16:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1724962580000|2024-08-29 20:16:20|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1724962590000|2024-08-29 20:16:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724962600000|2024-08-29 20:16:40|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|8
1724962610000|2024-08-29 20:16:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724962620000|2024-08-29 20:17:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724962630000|2024-08-29 20:17:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1724962640000|2024-08-29 20:17:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1724962650000|2024-08-29 20:17:30|48.75|48.45|48.75|48.45|48.77|48.47|48.74|48.44|14
1724962660000|2024-08-29 20:17:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|7
1724962670000|2024-08-29 20:17:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1724962680000|2024-08-29 20:18:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1724962690000|2024-08-29 20:18:10|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|2
1724962700000|2024-08-29 20:18:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1724962710000|2024-08-29 20:18:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|5
1724962720000|2024-08-29 20:18:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724962730000|2024-08-29 20:18:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1724962740000|2024-08-29 20:19:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724962750000|2024-08-29 20:19:10|48.8|48.5|48.79|48.49|48.82|48.52|48.78|48.48|14
1724962760000|2024-08-29 20:19:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1724962770000|2024-08-29 20:19:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1724962780000|2024-08-29 20:19:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1724962790000|2024-08-29 20:19:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724962800000|2024-08-29 20:20:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|9
1724962810000|2024-08-29 20:20:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1724962820000|2024-08-29 20:20:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724962830000|2024-08-29 20:20:30|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|5
1724962840000|2024-08-29 20:20:40|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|3
1724962850000|2024-08-29 20:20:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|9
1724962860000|2024-08-29 20:21:00|48.74|48.44|48.71|48.41|48.75|48.45|48.71|48.41|6
1724962870000|2024-08-29 20:21:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962880000|2024-08-29 20:21:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1724962900000|2024-08-29 20:21:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1724962920000|2024-08-29 20:22:00|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|8
1724962930000|2024-08-29 20:22:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724962940000|2024-08-29 20:22:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1724962950000|2024-08-29 20:22:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724962960000|2024-08-29 20:22:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|10
1724962970000|2024-08-29 20:22:50|48.67|48.37|48.67|48.37|48.67|48.37|48.65|48.35|11
1724962980000|2024-08-29 20:23:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724962990000|2024-08-29 20:23:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|10
1724963000000|2024-08-29 20:23:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1724963010000|2024-08-29 20:23:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724963020000|2024-08-29 20:23:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724963040000|2024-08-29 20:24:00|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1724963050000|2024-08-29 20:24:10|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|11
1724963060000|2024-08-29 20:24:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724963070000|2024-08-29 20:24:30|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|6
1724963080000|2024-08-29 20:24:40|48.66|48.36|48.59|48.29|48.66|48.36|48.59|48.29|9
1724963090000|2024-08-29 20:24:50|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724963100000|2024-08-29 20:25:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724963110000|2024-08-29 20:25:10|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|11
1724963120000|2024-08-29 20:25:20|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|9
1724963130000|2024-08-29 20:25:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|9
1724963140000|2024-08-29 20:25:40|48.55|48.25|48.5|48.2|48.55|48.25|48.5|48.2|8
1724963150000|2024-08-29 20:25:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1724963160000|2024-08-29 20:26:00|48.49|48.19|48.4|48.1|48.49|48.19|48.4|48.1|4
1724963170000|2024-08-29 20:26:10|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|12
1724963180000|2024-08-29 20:26:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|4
1724963190000|2024-08-29 20:26:30|48.41|48.11|48.47|48.17|48.47|48.17|48.41|48.11|8
1724963200000|2024-08-29 20:26:40|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1724963210000|2024-08-29 20:26:50|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1724963220000|2024-08-29 20:27:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1724963230000|2024-08-29 20:27:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1724963240000|2024-08-29 20:27:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|7
1724963250000|2024-08-29 20:27:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724963260000|2024-08-29 20:27:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724963280000|2024-08-29 20:28:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|8
1724963290000|2024-08-29 20:28:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|8
1724963320000|2024-08-29 20:28:40|48.49|48.19|48.47|48.17|48.49|48.19|48.46|48.16|4
1724963340000|2024-08-29 20:29:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1724963370000|2024-08-29 20:29:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724963380000|2024-08-29 20:29:40|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|5
1724963400000|2024-08-29 20:30:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|6
1724963410000|2024-08-29 20:30:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724963420000|2024-08-29 20:30:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1724963440000|2024-08-29 20:30:40|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|6
1724963450000|2024-08-29 20:30:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1724963460000|2024-08-29 20:31:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963470000|2024-08-29 20:31:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963480000|2024-08-29 20:31:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1724963490000|2024-08-29 20:31:30|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1724963510000|2024-08-29 20:31:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1724963520000|2024-08-29 20:32:00|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|7
1724963530000|2024-08-29 20:32:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1724963540000|2024-08-29 20:32:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963550000|2024-08-29 20:32:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1724963570000|2024-08-29 20:32:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963580000|2024-08-29 20:33:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724963600000|2024-08-29 20:33:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724963610000|2024-08-29 20:33:30|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1724963690000|2024-08-29 20:34:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963710000|2024-08-29 20:35:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963720000|2024-08-29 20:35:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963770000|2024-08-29 20:36:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724963800000|2024-08-29 20:36:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963810000|2024-08-29 20:36:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963820000|2024-08-29 20:37:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963830000|2024-08-29 20:37:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724963860000|2024-08-29 20:37:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724963920000|2024-08-29 20:38:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724963940000|2024-08-29 20:39:00|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1724963950000|2024-08-29 20:39:10|48.53|48.23|48.52|48.22|48.53|48.23|48.51|48.21|4
1724963970000|2024-08-29 20:39:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724963980000|2024-08-29 20:39:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724964000000|2024-08-29 20:40:00|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|4
1724964010000|2024-08-29 20:40:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1724964020000|2024-08-29 20:40:20|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1724964030000|2024-08-29 20:40:30|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|3
1724964040000|2024-08-29 20:40:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724964060000|2024-08-29 20:41:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1724964070000|2024-08-29 20:41:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724964090000|2024-08-29 20:41:30|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1724964100000|2024-08-29 20:41:40|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|8
1724964120000|2024-08-29 20:42:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724964130000|2024-08-29 20:42:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724964140000|2024-08-29 20:42:20|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|4
1724964170000|2024-08-29 20:42:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1724964190000|2024-08-29 20:43:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724964200000|2024-08-29 20:43:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724964210000|2024-08-29 20:43:30|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|6
1724964220000|2024-08-29 20:43:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724964240000|2024-08-29 20:44:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724964250000|2024-08-29 20:44:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724964280000|2024-08-29 20:44:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724964290000|2024-08-29 20:44:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1724964300000|2024-08-29 20:45:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|8
1724964310000|2024-08-29 20:45:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724964320000|2024-08-29 20:45:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724964330000|2024-08-29 20:45:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724964340000|2024-08-29 20:45:40|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1724964350000|2024-08-29 20:45:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724964370000|2024-08-29 20:46:10|48.58|48.28|48.56|48.26|48.58|48.28|48.54|48.24|13
1724964380000|2024-08-29 20:46:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724964390000|2024-08-29 20:46:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1724964400000|2024-08-29 20:46:40|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|10
1724964410000|2024-08-29 20:46:50|48.61|48.31|48.62|48.32|48.63|48.33|48.6|48.3|6
1724964420000|2024-08-29 20:47:00|48.63|48.33|48.64|48.34|48.66|48.36|48.63|48.33|14
1724964430000|2024-08-29 20:47:10|48.65|48.35|48.64|48.34|48.66|48.36|48.63|48.33|19
1724964440000|2024-08-29 20:47:20|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|10
1724964450000|2024-08-29 20:47:30|48.66|48.36|48.66|48.36|48.68|48.38|48.65|48.35|16
1724964460000|2024-08-29 20:47:40|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|11
1724964470000|2024-08-29 20:47:50|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|10
1724964480000|2024-08-29 20:48:00|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|16
1724964490000|2024-08-29 20:48:10|48.65|48.35|48.64|48.34|48.67|48.37|48.64|48.34|13
1724964500000|2024-08-29 20:48:20|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|12
1724964510000|2024-08-29 20:48:30|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|11
1724964520000|2024-08-29 20:48:40|48.65|48.35|48.69|48.39|48.69|48.39|48.65|48.35|14
1724964530000|2024-08-29 20:48:50|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|15
1724964540000|2024-08-29 20:49:00|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|16
1724964550000|2024-08-29 20:49:10|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|10
1724964560000|2024-08-29 20:49:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|15
1724964570000|2024-08-29 20:49:30|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|11
1724964580000|2024-08-29 20:49:40|48.69|48.39|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964590000|2024-08-29 20:49:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|11
1724964600000|2024-08-29 20:50:00|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|18
1724964610000|2024-08-29 20:50:10|48.67|48.37|48.69|48.39|48.7|48.4|48.67|48.37|13
1724964620000|2024-08-29 20:50:20|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964630000|2024-08-29 20:50:30|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964640000|2024-08-29 20:50:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|6
1724964650000|2024-08-29 20:50:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|6
1724964660000|2024-08-29 20:51:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|10
1724964670000|2024-08-29 20:51:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|8
1724964680000|2024-08-29 20:51:20|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|10
1724964690000|2024-08-29 20:51:30|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|4
1724964700000|2024-08-29 20:51:40|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|14
1724964710000|2024-08-29 20:51:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|7
1724964720000|2024-08-29 20:52:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1724964730000|2024-08-29 20:52:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1724964740000|2024-08-29 20:52:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1724964750000|2024-08-29 20:52:30|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|9
1724964760000|2024-08-29 20:52:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964770000|2024-08-29 20:52:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724964790000|2024-08-29 20:53:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724964800000|2024-08-29 20:53:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964810000|2024-08-29 20:53:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724964820000|2024-08-29 20:53:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964860000|2024-08-29 20:54:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964870000|2024-08-29 20:54:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724964890000|2024-08-29 20:54:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964900000|2024-08-29 20:55:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964910000|2024-08-29 20:55:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964970000|2024-08-29 20:56:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964990000|2024-08-29 20:56:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724965000000|2024-08-29 20:56:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724965080000|2024-08-29 20:58:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965170000|2024-08-29 20:59:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724965180000|2024-08-29 20:59:40|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1724965190000|2024-08-29 20:59:50|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724965200000|2024-08-29 21:00:00|48.68|48.38|48.69|48.39|48.71|48.41|48.68|48.38|6
1724965210000|2024-08-29 21:00:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724965230000|2024-08-29 21:00:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724965240000|2024-08-29 21:00:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724965260000|2024-08-29 21:01:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724965280000|2024-08-29 21:01:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1724965290000|2024-08-29 21:01:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724965300000|2024-08-29 21:01:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724965310000|2024-08-29 21:01:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724965320000|2024-08-29 21:02:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724965330000|2024-08-29 21:02:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724965340000|2024-08-29 21:02:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724965350000|2024-08-29 21:02:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724965360000|2024-08-29 21:02:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724965370000|2024-08-29 21:02:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965380000|2024-08-29 21:03:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|4
1724965390000|2024-08-29 21:03:10|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|3
1724965400000|2024-08-29 21:03:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1724965410000|2024-08-29 21:03:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965420000|2024-08-29 21:03:40|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|10
1724965430000|2024-08-29 21:03:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724965440000|2024-08-29 21:04:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965450000|2024-08-29 21:04:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965460000|2024-08-29 21:04:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724965470000|2024-08-29 21:04:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965480000|2024-08-29 21:04:40|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|9
1724965490000|2024-08-29 21:04:50|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|6
1724965500000|2024-08-29 21:05:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|10
1724965510000|2024-08-29 21:05:10|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|3
1724965540000|2024-08-29 21:05:40|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|8
1724965550000|2024-08-29 21:05:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724965560000|2024-08-29 21:06:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724965570000|2024-08-29 21:06:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724965580000|2024-08-29 21:06:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724965600000|2024-08-29 21:06:40|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|6
1724965610000|2024-08-29 21:06:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724965620000|2024-08-29 21:07:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965630000|2024-08-29 21:07:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724965640000|2024-08-29 21:07:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965660000|2024-08-29 21:07:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965670000|2024-08-29 21:07:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965690000|2024-08-29 21:08:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965700000|2024-08-29 21:08:20|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|3
1724965790000|2024-08-29 21:09:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1724965820000|2024-08-29 21:10:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724965830000|2024-08-29 21:10:30|48.69|48.39|48.64|48.34|48.69|48.39|48.63|48.33|9
1724965840000|2024-08-29 21:10:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724965870000|2024-08-29 21:11:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724965880000|2024-08-29 21:11:20|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1724965900000|2024-08-29 21:11:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724965910000|2024-08-29 21:11:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1724965920000|2024-08-29 21:12:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1724965930000|2024-08-29 21:12:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724965940000|2024-08-29 21:12:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724965950000|2024-08-29 21:12:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1724965960000|2024-08-29 21:12:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724965990000|2024-08-29 21:13:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724966000000|2024-08-29 21:13:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724966010000|2024-08-29 21:13:30|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1724966020000|2024-08-29 21:13:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1724966030000|2024-08-29 21:13:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724966040000|2024-08-29 21:14:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1724966050000|2024-08-29 21:14:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724966060000|2024-08-29 21:14:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724966070000|2024-08-29 21:14:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|8
1724966080000|2024-08-29 21:14:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724966090000|2024-08-29 21:14:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1724966100000|2024-08-29 21:15:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724966110000|2024-08-29 21:15:10|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1724966120000|2024-08-29 21:15:20|48.54|48.24|48.51|48.21|48.55|48.25|48.5|48.2|9
1724966130000|2024-08-29 21:15:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724966160000|2024-08-29 21:16:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1724966190000|2024-08-29 21:16:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724966200000|2024-08-29 21:16:40|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|4
1724966210000|2024-08-29 21:16:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1724966220000|2024-08-29 21:17:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1724966230000|2024-08-29 21:17:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1724966240000|2024-08-29 21:17:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1724966250000|2024-08-29 21:17:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1724966260000|2024-08-29 21:17:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1724966270000|2024-08-29 21:17:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|5
1724966280000|2024-08-29 21:18:00|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1724966290000|2024-08-29 21:18:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1724966300000|2024-08-29 21:18:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1724966310000|2024-08-29 21:18:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724966320000|2024-08-29 21:18:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1724966330000|2024-08-29 21:18:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724966340000|2024-08-29 21:19:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724966350000|2024-08-29 21:19:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1724966360000|2024-08-29 21:19:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|10
1724966370000|2024-08-29 21:19:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1724966380000|2024-08-29 21:19:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|11
1724966390000|2024-08-29 21:19:50|48.44|48.14|48.44|48.14|48.46|48.16|48.44|48.14|11
1724966400000|2024-08-29 21:20:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1724966410000|2024-08-29 21:20:10|48.44|48.14|48.44|48.14|48.45|48.15|48.43|48.13|7
1724966420000|2024-08-29 21:20:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1724966430000|2024-08-29 21:20:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1724966440000|2024-08-29 21:20:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1724966450000|2024-08-29 21:20:50|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1724966460000|2024-08-29 21:21:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|5
1724966470000|2024-08-29 21:21:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1724966480000|2024-08-29 21:21:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1724966490000|2024-08-29 21:21:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966500000|2024-08-29 21:21:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1724966520000|2024-08-29 21:22:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966540000|2024-08-29 21:22:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1724966560000|2024-08-29 21:22:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724966600000|2024-08-29 21:23:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1724966640000|2024-08-29 21:24:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1724966650000|2024-08-29 21:24:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|7
1724966680000|2024-08-29 21:24:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966690000|2024-08-29 21:24:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1724966700000|2024-08-29 21:25:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966740000|2024-08-29 21:25:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966750000|2024-08-29 21:25:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966760000|2024-08-29 21:26:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966770000|2024-08-29 21:26:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966790000|2024-08-29 21:26:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724966820000|2024-08-29 21:27:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|2
1724966830000|2024-08-29 21:27:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966860000|2024-08-29 21:27:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724966900000|2024-08-29 21:28:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966910000|2024-08-29 21:28:30|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|11
1724966920000|2024-08-29 21:28:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|6
1724966930000|2024-08-29 21:28:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966940000|2024-08-29 21:29:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724966960000|2024-08-29 21:29:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724967080000|2024-08-29 21:31:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724967110000|2024-08-29 21:31:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724967120000|2024-08-29 21:32:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724967130000|2024-08-29 21:32:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1724967150000|2024-08-29 21:32:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724967220000|2024-08-29 21:33:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1724967230000|2024-08-29 21:33:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724967240000|2024-08-29 21:34:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1724967270000|2024-08-29 21:34:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724967300000|2024-08-29 21:35:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724967320000|2024-08-29 21:35:20|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1724967370000|2024-08-29 21:36:10|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|7
1724967410000|2024-08-29 21:36:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724967430000|2024-08-29 21:37:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724967440000|2024-08-29 21:37:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967450000|2024-08-29 21:37:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967460000|2024-08-29 21:37:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967470000|2024-08-29 21:37:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724967480000|2024-08-29 21:38:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724967590000|2024-08-29 21:39:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724967660000|2024-08-29 21:41:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1724967680000|2024-08-29 21:41:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967700000|2024-08-29 21:41:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724967720000|2024-08-29 21:42:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967780000|2024-08-29 21:43:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724967820000|2024-08-29 21:43:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967830000|2024-08-29 21:43:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724967940000|2024-08-29 21:45:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724967980000|2024-08-29 21:46:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724967990000|2024-08-29 21:46:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968000000|2024-08-29 21:46:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968010000|2024-08-29 21:46:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968020000|2024-08-29 21:47:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968030000|2024-08-29 21:47:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968040000|2024-08-29 21:47:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724968050000|2024-08-29 21:47:30|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724968060000|2024-08-29 21:47:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724968070000|2024-08-29 21:47:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968080000|2024-08-29 21:48:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724968200000|2024-08-29 21:50:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724968220000|2024-08-29 21:50:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968230000|2024-08-29 21:50:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968260000|2024-08-29 21:51:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724968310000|2024-08-29 21:51:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968320000|2024-08-29 21:52:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968350000|2024-08-29 21:52:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968370000|2024-08-29 21:52:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968500000|2024-08-29 21:55:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724968510000|2024-08-29 21:55:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968530000|2024-08-29 21:55:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724968540000|2024-08-29 21:55:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724968550000|2024-08-29 21:55:50|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724968560000|2024-08-29 21:56:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724968580000|2024-08-29 21:56:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724968600000|2024-08-29 21:56:40|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|3
1724968620000|2024-08-29 21:57:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724968630000|2024-08-29 21:57:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1724968640000|2024-08-29 21:57:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724968660000|2024-08-29 21:57:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724968680000|2024-08-29 21:58:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968690000|2024-08-29 21:58:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724968700000|2024-08-29 21:58:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|3
1724968710000|2024-08-29 21:58:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724968720000|2024-08-29 21:58:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724968730000|2024-08-29 21:58:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724968740000|2024-08-29 21:59:00|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|3
1724968760000|2024-08-29 21:59:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724968770000|2024-08-29 21:59:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724968800000|2024-08-29 22:00:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724968810000|2024-08-29 22:00:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724968820000|2024-08-29 22:00:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724968830000|2024-08-29 22:00:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1724968840000|2024-08-29 22:00:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1724968850000|2024-08-29 22:00:50|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|5
1724968860000|2024-08-29 22:01:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724968870000|2024-08-29 22:01:10|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|4
1724968880000|2024-08-29 22:01:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724968890000|2024-08-29 22:01:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1724968900000|2024-08-29 22:01:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1724968910000|2024-08-29 22:01:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1724968920000|2024-08-29 22:02:00|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|6
1724968930000|2024-08-29 22:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|11
1724968940000|2024-08-29 22:02:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1724968950000|2024-08-29 22:02:30|48.48|48.18|48.41|48.11|48.48|48.18|48.41|48.11|9
1724968960000|2024-08-29 22:02:40|48.42|48.12|48.45|48.15|48.46|48.16|48.42|48.12|9
1724968970000|2024-08-29 22:02:50|48.44|48.14|48.48|48.18|48.48|48.18|48.44|48.14|5
1724968980000|2024-08-29 22:03:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724968990000|2024-08-29 22:03:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1724969000000|2024-08-29 22:03:20|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|8
1724969010000|2024-08-29 22:03:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724969020000|2024-08-29 22:03:40|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|7
1724969030000|2024-08-29 22:03:50|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1724969040000|2024-08-29 22:04:00|48.45|48.15|48.39|48.09|48.45|48.15|48.38|48.08|10
1724969050000|2024-08-29 22:04:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1724969070000|2024-08-29 22:04:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724969090000|2024-08-29 22:04:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1724969100000|2024-08-29 22:05:00|48.39|48.09|48.37|48.07|48.4|48.1|48.36|48.06|11
1724969110000|2024-08-29 22:05:10|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1724969120000|2024-08-29 22:05:20|48.3|48|48.31|48.01|48.32|48.02|48.3|48|13
1724969130000|2024-08-29 22:05:30|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|6
1724969140000|2024-08-29 22:05:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1724969150000|2024-08-29 22:05:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1724969160000|2024-08-29 22:06:00|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|9
1724969170000|2024-08-29 22:06:10|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1724969180000|2024-08-29 22:06:20|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1724969190000|2024-08-29 22:06:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1724969200000|2024-08-29 22:06:40|48.33|48.03|48.31|48.01|48.33|48.03|48.3|48|9
1724969210000|2024-08-29 22:06:50|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|8
1724969220000|2024-08-29 22:07:00|48.29|47.99|48.26|47.96|48.3|48|48.23|47.93|15
1724969230000|2024-08-29 22:07:10|48.27|47.97|48.26|47.96|48.29|47.99|48.26|47.96|8
1724969240000|2024-08-29 22:07:20|48.27|47.97|48.22|47.92|48.29|47.99|48.21|47.91|17
1724969250000|2024-08-29 22:07:30|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|11
1724969260000|2024-08-29 22:07:40|48.26|47.96|48.3|48|48.31|48.01|48.26|47.96|13
1724969270000|2024-08-29 22:07:50|48.31|48.01|48.26|47.96|48.31|48.01|48.25|47.95|7
1724969280000|2024-08-29 22:08:00|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|11
1724969290000|2024-08-29 22:08:10|48.26|47.96|48.26|47.96|48.28|47.98|48.25|47.95|9
1724969300000|2024-08-29 22:08:20|48.27|47.97|48.28|47.98|48.29|47.99|48.26|47.96|6
1724969310000|2024-08-29 22:08:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|7
1724969320000|2024-08-29 22:08:40|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|9
1724969330000|2024-08-29 22:08:50|48.28|47.98|48.22|47.92|48.29|47.99|48.21|47.91|14
1724969340000|2024-08-29 22:09:00|48.23|47.93|48.23|47.93|48.23|47.93|48.19|47.89|14
1724969350000|2024-08-29 22:09:10|48.22|47.92|48.21|47.91|48.22|47.92|48.19|47.89|12
1724969360000|2024-08-29 22:09:20|48.22|47.92|48.23|47.93|48.25|47.95|48.22|47.92|8
1724969370000|2024-08-29 22:09:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1724969380000|2024-08-29 22:09:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1724969390000|2024-08-29 22:09:50|48.19|47.89|48.22|47.92|48.24|47.94|48.19|47.89|6
1724969400000|2024-08-29 22:10:00|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|5
1724969410000|2024-08-29 22:10:10|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1724969420000|2024-08-29 22:10:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1724969430000|2024-08-29 22:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1724969440000|2024-08-29 22:10:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1724969450000|2024-08-29 22:10:50|48.33|48.03|48.34|48.04|48.36|48.06|48.33|48.03|9
1724969460000|2024-08-29 22:11:00|48.35|48.05|48.33|48.03|48.35|48.05|48.31|48.01|18
1724969470000|2024-08-29 22:11:10|48.34|48.04|48.38|48.08|48.4|48.1|48.33|48.03|15
1724969480000|2024-08-29 22:11:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1724969490000|2024-08-29 22:11:30|48.38|48.08|48.42|48.12|48.43|48.13|48.37|48.07|19
1724969500000|2024-08-29 22:11:40|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|8
1724969510000|2024-08-29 22:11:50|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|9
1724969520000|2024-08-29 22:12:00|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|6
1724969530000|2024-08-29 22:12:10|48.36|48.06|48.34|48.04|48.36|48.06|48.32|48.02|5
1724969540000|2024-08-29 22:12:20|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1724969550000|2024-08-29 22:12:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1724969560000|2024-08-29 22:12:40|48.35|48.05|48.39|48.09|48.4|48.1|48.35|48.05|6
1724969570000|2024-08-29 22:12:50|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|6
1724969580000|2024-08-29 22:13:00|48.4|48.1|48.44|48.14|48.45|48.15|48.4|48.1|18
1724969590000|2024-08-29 22:13:10|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|4
1724969600000|2024-08-29 22:13:20|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|4
1724969610000|2024-08-29 22:13:30|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|9
1724969620000|2024-08-29 22:13:40|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|6
1724969630000|2024-08-29 22:13:50|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1724969640000|2024-08-29 22:14:00|48.47|48.17|48.49|48.19|48.49|48.19|48.44|48.14|12
1724969650000|2024-08-29 22:14:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724969660000|2024-08-29 22:14:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724969670000|2024-08-29 22:14:30|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1724969680000|2024-08-29 22:14:40|48.46|48.16|48.48|48.18|48.48|48.18|48.45|48.15|12
1724969690000|2024-08-29 22:14:50|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|5
1724969700000|2024-08-29 22:15:00|48.46|48.16|48.53|48.23|48.53|48.23|48.46|48.16|8
1724969710000|2024-08-29 22:15:10|48.54|48.24|48.48|48.18|48.55|48.25|48.48|48.18|9
1724969720000|2024-08-29 22:15:20|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|10
1724969730000|2024-08-29 22:15:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724969740000|2024-08-29 22:15:40|48.51|48.21|48.54|48.24|48.54|48.24|48.5|48.2|7
1724969750000|2024-08-29 22:15:50|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|9
1724969760000|2024-08-29 22:16:00|48.56|48.26|48.6|48.3|48.6|48.3|48.55|48.25|9
1724969770000|2024-08-29 22:16:10|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|10
1724969780000|2024-08-29 22:16:20|48.56|48.26|48.52|48.22|48.56|48.26|48.52|48.22|7
1724969790000|2024-08-29 22:16:30|48.51|48.21|48.52|48.22|48.55|48.25|48.51|48.21|10
1724969800000|2024-08-29 22:16:40|48.53|48.23|48.55|48.25|48.55|48.25|48.52|48.22|13
1724969810000|2024-08-29 22:16:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724969820000|2024-08-29 22:17:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|7
1724969830000|2024-08-29 22:17:10|48.56|48.26|48.52|48.22|48.56|48.26|48.52|48.22|7
1724969840000|2024-08-29 22:17:20|48.53|48.23|48.52|48.22|48.54|48.24|48.52|48.22|8
1724969850000|2024-08-29 22:17:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724969860000|2024-08-29 22:17:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724969870000|2024-08-29 22:17:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724969880000|2024-08-29 22:18:00|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|4
1724969890000|2024-08-29 22:18:10|48.57|48.27|48.59|48.29|48.59|48.29|48.56|48.26|7
1724969900000|2024-08-29 22:18:20|48.6|48.3|48.63|48.33|48.66|48.36|48.6|48.3|23
1724969910000|2024-08-29 22:18:30|48.62|48.32|48.67|48.37|48.67|48.37|48.62|48.32|17
1724969920000|2024-08-29 22:18:40|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|12
1724969930000|2024-08-29 22:18:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|10
1724969940000|2024-08-29 22:19:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724969950000|2024-08-29 22:19:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1724969960000|2024-08-29 22:19:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|5
1724969970000|2024-08-29 22:19:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724969980000|2024-08-29 22:19:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724969990000|2024-08-29 22:19:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724970000000|2024-08-29 22:20:00|48.64|48.34|48.67|48.37|48.68|48.38|48.64|48.34|12
1724970010000|2024-08-29 22:20:10|48.65|48.35|48.66|48.36|48.68|48.38|48.65|48.35|8
1724970020000|2024-08-29 22:20:20|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|8
1724970030000|2024-08-29 22:20:30|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|6
1724970040000|2024-08-29 22:20:40|48.63|48.33|48.61|48.31|48.63|48.33|48.6|48.3|5
1724970050000|2024-08-29 22:20:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970060000|2024-08-29 22:21:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724970070000|2024-08-29 22:21:10|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|5
1724970080000|2024-08-29 22:21:20|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724970090000|2024-08-29 22:21:30|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1724970100000|2024-08-29 22:21:40|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1724970110000|2024-08-29 22:21:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970120000|2024-08-29 22:22:00|48.59|48.29|48.55|48.25|48.59|48.29|48.54|48.24|12
1724970130000|2024-08-29 22:22:10|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1724970140000|2024-08-29 22:22:20|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|8
1724970150000|2024-08-29 22:22:30|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|6
1724970160000|2024-08-29 22:22:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724970170000|2024-08-29 22:22:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724970180000|2024-08-29 22:23:00|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1724970190000|2024-08-29 22:23:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724970200000|2024-08-29 22:23:20|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|6
1724970210000|2024-08-29 22:23:30|48.57|48.27|48.56|48.26|48.59|48.29|48.56|48.26|6
1724970220000|2024-08-29 22:23:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1724970230000|2024-08-29 22:23:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|5
1724970240000|2024-08-29 22:24:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724970250000|2024-08-29 22:24:10|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1724970260000|2024-08-29 22:24:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724970270000|2024-08-29 22:24:30|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1724970280000|2024-08-29 22:24:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724970290000|2024-08-29 22:24:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1724970300000|2024-08-29 22:25:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|7
1724970310000|2024-08-29 22:25:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1724970320000|2024-08-29 22:25:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970330000|2024-08-29 22:25:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970340000|2024-08-29 22:25:40|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|5
1724970350000|2024-08-29 22:25:50|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|4
1724970360000|2024-08-29 22:26:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|8
1724970370000|2024-08-29 22:26:10|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|12
1724970380000|2024-08-29 22:26:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1724970410000|2024-08-29 22:26:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970420000|2024-08-29 22:27:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970440000|2024-08-29 22:27:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970470000|2024-08-29 22:27:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970480000|2024-08-29 22:28:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970490000|2024-08-29 22:28:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724970500000|2024-08-29 22:28:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970510000|2024-08-29 22:28:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724970520000|2024-08-29 22:28:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724970530000|2024-08-29 22:28:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724970580000|2024-08-29 22:29:40|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|4
1724970590000|2024-08-29 22:29:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724970600000|2024-08-29 22:30:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724970620000|2024-08-29 22:30:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724970640000|2024-08-29 22:30:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970660000|2024-08-29 22:31:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724970670000|2024-08-29 22:31:10|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|4
1724970680000|2024-08-29 22:31:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724970690000|2024-08-29 22:31:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970700000|2024-08-29 22:31:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724970710000|2024-08-29 22:31:50|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|6
1724970720000|2024-08-29 22:32:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724970730000|2024-08-29 22:32:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724970740000|2024-08-29 22:32:20|48.58|48.28|48.61|48.31|48.63|48.33|48.58|48.28|12
1724970750000|2024-08-29 22:32:30|48.62|48.32|48.62|48.32|48.64|48.34|48.62|48.32|9
1724970760000|2024-08-29 22:32:40|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|7
1724970770000|2024-08-29 22:32:50|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|10
1724970780000|2024-08-29 22:33:00|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1724970790000|2024-08-29 22:33:10|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|8
1724970800000|2024-08-29 22:33:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|7
1724970810000|2024-08-29 22:33:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724970820000|2024-08-29 22:33:40|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|7
1724970830000|2024-08-29 22:33:50|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|4
1724970840000|2024-08-29 22:34:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724970850000|2024-08-29 22:34:10|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|3
1724970860000|2024-08-29 22:34:20|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1724970870000|2024-08-29 22:34:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724970880000|2024-08-29 22:34:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970890000|2024-08-29 22:34:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970900000|2024-08-29 22:35:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970910000|2024-08-29 22:35:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970920000|2024-08-29 22:35:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724970940000|2024-08-29 22:35:40|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1724970960000|2024-08-29 22:36:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970970000|2024-08-29 22:36:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724970980000|2024-08-29 22:36:20|48.55|48.25|48.52|48.22|48.55|48.25|48.51|48.21|4
1724970990000|2024-08-29 22:36:30|48.51|48.21|48.52|48.22|48.55|48.25|48.51|48.21|7
1724971000000|2024-08-29 22:36:40|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1724971010000|2024-08-29 22:36:50|48.52|48.22|48.55|48.25|48.56|48.26|48.52|48.22|6
1724971020000|2024-08-29 22:37:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724971030000|2024-08-29 22:37:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724971040000|2024-08-29 22:37:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724971060000|2024-08-29 22:37:40|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|4
1724971070000|2024-08-29 22:37:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1724971080000|2024-08-29 22:38:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724971090000|2024-08-29 22:38:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724971100000|2024-08-29 22:38:20|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|3
1724971110000|2024-08-29 22:38:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724971120000|2024-08-29 22:38:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1724971140000|2024-08-29 22:39:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724971150000|2024-08-29 22:39:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724971160000|2024-08-29 22:39:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724971180000|2024-08-29 22:39:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724971240000|2024-08-29 22:40:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724971250000|2024-08-29 22:40:50|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724971260000|2024-08-29 22:41:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724971270000|2024-08-29 22:41:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724971280000|2024-08-29 22:41:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724971300000|2024-08-29 22:41:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724971310000|2024-08-29 22:41:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724971330000|2024-08-29 22:42:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971360000|2024-08-29 22:42:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724971370000|2024-08-29 22:42:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1724971380000|2024-08-29 22:43:00|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|4
1724971390000|2024-08-29 22:43:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971400000|2024-08-29 22:43:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724971410000|2024-08-29 22:43:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971420000|2024-08-29 22:43:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971490000|2024-08-29 22:44:50|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|6
1724971500000|2024-08-29 22:45:00|48.7|48.4|48.7|48.4|48.72|48.42|48.69|48.39|14
1724971510000|2024-08-29 22:45:10|48.71|48.41|48.71|48.41|48.76|48.46|48.7|48.4|16
1724971520000|2024-08-29 22:45:20|48.72|48.42|48.72|48.42|48.73|48.43|48.7|48.4|12
1724971530000|2024-08-29 22:45:30|48.73|48.43|48.73|48.43|48.75|48.45|48.71|48.41|13
1724971540000|2024-08-29 22:45:40|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|19
1724971550000|2024-08-29 22:45:50|48.73|48.43|48.72|48.42|48.75|48.45|48.72|48.42|12
1724971560000|2024-08-29 22:46:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1724971570000|2024-08-29 22:46:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724971580000|2024-08-29 22:46:20|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1724971600000|2024-08-29 22:46:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724971610000|2024-08-29 22:46:50|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724971620000|2024-08-29 22:47:00|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1724971630000|2024-08-29 22:47:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724971640000|2024-08-29 22:47:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971650000|2024-08-29 22:47:30|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1724971660000|2024-08-29 22:47:40|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|7
1724971670000|2024-08-29 22:47:50|48.64|48.34|48.62|48.32|48.64|48.34|48.61|48.31|8
1724971680000|2024-08-29 22:48:00|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|7
1724971690000|2024-08-29 22:48:10|48.64|48.34|48.66|48.36|48.67|48.37|48.62|48.32|10
1724971700000|2024-08-29 22:48:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724971710000|2024-08-29 22:48:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724971720000|2024-08-29 22:48:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724971730000|2024-08-29 22:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724971740000|2024-08-29 22:49:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|6
1724971750000|2024-08-29 22:49:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724971760000|2024-08-29 22:49:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724971770000|2024-08-29 22:49:30|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1724971780000|2024-08-29 22:49:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724971790000|2024-08-29 22:49:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724971800000|2024-08-29 22:50:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1724971810000|2024-08-29 22:50:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724971820000|2024-08-29 22:50:20|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|6
1724971830000|2024-08-29 22:50:30|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|5
1724971840000|2024-08-29 22:50:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724971850000|2024-08-29 22:50:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1724971860000|2024-08-29 22:51:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971870000|2024-08-29 22:51:10|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|8
1724971880000|2024-08-29 22:51:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724971890000|2024-08-29 22:51:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724971900000|2024-08-29 22:51:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724971920000|2024-08-29 22:52:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|4
1724971930000|2024-08-29 22:52:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724971940000|2024-08-29 22:52:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724971950000|2024-08-29 22:52:30|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|7
1724971970000|2024-08-29 22:52:50|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|9
1724971990000|2024-08-29 22:53:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724972000000|2024-08-29 22:53:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724972010000|2024-08-29 22:53:30|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1724972020000|2024-08-29 22:53:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724972030000|2024-08-29 22:53:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1724972040000|2024-08-29 22:54:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724972050000|2024-08-29 22:54:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724972060000|2024-08-29 22:54:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724972070000|2024-08-29 22:54:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724972080000|2024-08-29 22:54:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724972090000|2024-08-29 22:54:50|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|19
1724972100000|2024-08-29 22:55:00|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|6
1724972110000|2024-08-29 22:55:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724972120000|2024-08-29 22:55:20|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1724972130000|2024-08-29 22:55:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724972140000|2024-08-29 22:55:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1724972160000|2024-08-29 22:56:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724972170000|2024-08-29 22:56:10|48.56|48.26|48.58|48.28|48.6|48.3|48.56|48.26|9
1724972180000|2024-08-29 22:56:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724972190000|2024-08-29 22:56:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1724972200000|2024-08-29 22:56:40|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|9
1724972210000|2024-08-29 22:56:50|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|5
1724972220000|2024-08-29 22:57:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1724972230000|2024-08-29 22:57:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1724972240000|2024-08-29 22:57:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1724972250000|2024-08-29 22:57:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724972260000|2024-08-29 22:57:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724972270000|2024-08-29 22:57:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1724972280000|2024-08-29 22:58:00|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|14
1724972290000|2024-08-29 22:58:10|48.66|48.36|48.67|48.37|48.69|48.39|48.66|48.36|13
1724972300000|2024-08-29 22:58:20|48.68|48.38|48.68|48.38|48.7|48.4|48.67|48.37|9
1724972310000|2024-08-29 22:58:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|13
1724972320000|2024-08-29 22:58:40|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1724972330000|2024-08-29 22:58:50|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|6
1724972340000|2024-08-29 22:59:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|9
1724972350000|2024-08-29 22:59:10|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|13
1724972360000|2024-08-29 22:59:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724972380000|2024-08-29 22:59:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724972390000|2024-08-29 22:59:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|6
1724972400000|2024-08-29 23:00:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1724972410000|2024-08-29 23:00:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1724972420000|2024-08-29 23:00:20|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|4
1724972430000|2024-08-29 23:00:30|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724972440000|2024-08-29 23:00:40|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|5
1724972450000|2024-08-29 23:00:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724972460000|2024-08-29 23:01:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724972470000|2024-08-29 23:01:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1724972480000|2024-08-29 23:01:20|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|7
1724972490000|2024-08-29 23:01:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|8
1724972500000|2024-08-29 23:01:40|48.57|48.27|48.53|48.23|48.57|48.27|48.53|48.23|8
1724972510000|2024-08-29 23:01:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|6
1724972520000|2024-08-29 23:02:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724972530000|2024-08-29 23:02:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724972540000|2024-08-29 23:02:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1724972550000|2024-08-29 23:02:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724972560000|2024-08-29 23:02:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1724972580000|2024-08-29 23:03:00|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|2
1724972590000|2024-08-29 23:03:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724972600000|2024-08-29 23:03:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724972610000|2024-08-29 23:03:30|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|4
1724972630000|2024-08-29 23:03:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724972640000|2024-08-29 23:04:00|48.55|48.25|48.57|48.27|48.58|48.28|48.55|48.25|7
1724972650000|2024-08-29 23:04:10|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1724972660000|2024-08-29 23:04:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1724972670000|2024-08-29 23:04:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724972680000|2024-08-29 23:04:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724972690000|2024-08-29 23:04:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724972700000|2024-08-29 23:05:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724972710000|2024-08-29 23:05:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724972720000|2024-08-29 23:05:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972730000|2024-08-29 23:05:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972750000|2024-08-29 23:05:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724972760000|2024-08-29 23:06:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724972770000|2024-08-29 23:06:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1724972790000|2024-08-29 23:06:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724972800000|2024-08-29 23:06:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724972820000|2024-08-29 23:07:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|3
1724972830000|2024-08-29 23:07:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972840000|2024-08-29 23:07:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724972850000|2024-08-29 23:07:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724972870000|2024-08-29 23:07:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972890000|2024-08-29 23:08:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724972900000|2024-08-29 23:08:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972910000|2024-08-29 23:08:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972920000|2024-08-29 23:08:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724972940000|2024-08-29 23:09:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724972950000|2024-08-29 23:09:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972960000|2024-08-29 23:09:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972980000|2024-08-29 23:09:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724972990000|2024-08-29 23:09:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973010000|2024-08-29 23:10:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1724973020000|2024-08-29 23:10:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724973030000|2024-08-29 23:10:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724973040000|2024-08-29 23:10:40|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|5
1724973050000|2024-08-29 23:10:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724973060000|2024-08-29 23:11:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724973090000|2024-08-29 23:11:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724973100000|2024-08-29 23:11:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724973110000|2024-08-29 23:11:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724973140000|2024-08-29 23:12:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724973150000|2024-08-29 23:12:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724973160000|2024-08-29 23:12:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724973170000|2024-08-29 23:12:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973180000|2024-08-29 23:13:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724973190000|2024-08-29 23:13:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724973200000|2024-08-29 23:13:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|5
1724973210000|2024-08-29 23:13:30|48.74|48.44|48.71|48.41|48.75|48.45|48.7|48.4|13
1724973220000|2024-08-29 23:13:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724973230000|2024-08-29 23:13:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1724973240000|2024-08-29 23:14:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973250000|2024-08-29 23:14:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973270000|2024-08-29 23:14:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724973280000|2024-08-29 23:14:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973300000|2024-08-29 23:15:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724973320000|2024-08-29 23:15:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973340000|2024-08-29 23:15:40|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1724973350000|2024-08-29 23:15:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724973370000|2024-08-29 23:16:10|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|4
1724973380000|2024-08-29 23:16:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724973390000|2024-08-29 23:16:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724973410000|2024-08-29 23:16:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|2
1724973420000|2024-08-29 23:17:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973430000|2024-08-29 23:17:10|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|4
1724973440000|2024-08-29 23:17:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724973460000|2024-08-29 23:17:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|10
1724973470000|2024-08-29 23:17:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|11
1724973480000|2024-08-29 23:18:00|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|6
1724973490000|2024-08-29 23:18:10|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1724973500000|2024-08-29 23:18:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973520000|2024-08-29 23:18:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724973530000|2024-08-29 23:18:50|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1724973540000|2024-08-29 23:19:00|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|7
1724973550000|2024-08-29 23:19:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724973560000|2024-08-29 23:19:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973570000|2024-08-29 23:19:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724973580000|2024-08-29 23:19:40|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1724973590000|2024-08-29 23:19:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724973600000|2024-08-29 23:20:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724973610000|2024-08-29 23:20:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|10
1724973620000|2024-08-29 23:20:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724973630000|2024-08-29 23:20:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973640000|2024-08-29 23:20:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973650000|2024-08-29 23:20:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724973660000|2024-08-29 23:21:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1724973670000|2024-08-29 23:21:10|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1724973690000|2024-08-29 23:21:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1724973700000|2024-08-29 23:21:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973710000|2024-08-29 23:21:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973720000|2024-08-29 23:22:00|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724973730000|2024-08-29 23:22:10|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1724973740000|2024-08-29 23:22:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724973750000|2024-08-29 23:22:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724973760000|2024-08-29 23:22:40|48.6|48.3|48.58|48.28|48.6|48.3|48.57|48.27|5
1724973770000|2024-08-29 23:22:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724973780000|2024-08-29 23:23:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1724973790000|2024-08-29 23:23:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724973800000|2024-08-29 23:23:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724973810000|2024-08-29 23:23:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973840000|2024-08-29 23:24:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973850000|2024-08-29 23:24:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724973860000|2024-08-29 23:24:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1724973870000|2024-08-29 23:24:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724973900000|2024-08-29 23:25:00|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|4
1724973910000|2024-08-29 23:25:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724973920000|2024-08-29 23:25:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1724973930000|2024-08-29 23:25:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724973940000|2024-08-29 23:25:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724973970000|2024-08-29 23:26:10|48.55|48.25|48.49|48.19|48.55|48.25|48.49|48.19|6
1724974000000|2024-08-29 23:26:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724974060000|2024-08-29 23:27:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974090000|2024-08-29 23:28:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1724974130000|2024-08-29 23:28:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974140000|2024-08-29 23:29:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974150000|2024-08-29 23:29:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974200000|2024-08-29 23:30:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724974210000|2024-08-29 23:30:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974220000|2024-08-29 23:30:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974230000|2024-08-29 23:30:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974250000|2024-08-29 23:30:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974260000|2024-08-29 23:31:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974330000|2024-08-29 23:32:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974350000|2024-08-29 23:32:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974380000|2024-08-29 23:33:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974390000|2024-08-29 23:33:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724974400000|2024-08-29 23:33:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974410000|2024-08-29 23:33:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724974430000|2024-08-29 23:33:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974440000|2024-08-29 23:34:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|2
1724974450000|2024-08-29 23:34:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1724974460000|2024-08-29 23:34:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1724974470000|2024-08-29 23:34:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724974480000|2024-08-29 23:34:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724974510000|2024-08-29 23:35:10|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|4
1724974520000|2024-08-29 23:35:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724974540000|2024-08-29 23:35:40|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|4
1724974550000|2024-08-29 23:35:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724974560000|2024-08-29 23:36:00|48.62|48.32|48.65|48.35|48.65|48.35|48.61|48.31|5
1724974570000|2024-08-29 23:36:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724974590000|2024-08-29 23:36:30|48.64|48.34|48.62|48.32|48.65|48.35|48.62|48.32|5
1724974600000|2024-08-29 23:36:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724974620000|2024-08-29 23:37:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724974630000|2024-08-29 23:37:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724974640000|2024-08-29 23:37:20|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1724974650000|2024-08-29 23:37:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724974660000|2024-08-29 23:37:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724974670000|2024-08-29 23:37:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1724974680000|2024-08-29 23:38:00|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|7
1724974690000|2024-08-29 23:38:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1724974720000|2024-08-29 23:38:40|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1724974730000|2024-08-29 23:38:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724974740000|2024-08-29 23:39:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1724974750000|2024-08-29 23:39:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724974760000|2024-08-29 23:39:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724974770000|2024-08-29 23:39:30|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|4
1724974780000|2024-08-29 23:39:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724974790000|2024-08-29 23:39:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724974810000|2024-08-29 23:40:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|7
1724974820000|2024-08-29 23:40:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1724974830000|2024-08-29 23:40:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724974860000|2024-08-29 23:41:00|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1724974870000|2024-08-29 23:41:10|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|6
1724974880000|2024-08-29 23:41:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724974900000|2024-08-29 23:41:40|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|7
1724974910000|2024-08-29 23:41:50|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|11
1724974920000|2024-08-29 23:42:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724974930000|2024-08-29 23:42:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1724974940000|2024-08-29 23:42:20|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1724974950000|2024-08-29 23:42:30|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|12
1724974960000|2024-08-29 23:42:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|11
1724974970000|2024-08-29 23:42:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724974980000|2024-08-29 23:43:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|10
1724974990000|2024-08-29 23:43:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|7
1724975000000|2024-08-29 23:43:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724975010000|2024-08-29 23:43:30|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1724975020000|2024-08-29 23:43:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975030000|2024-08-29 23:43:50|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724975040000|2024-08-29 23:44:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975050000|2024-08-29 23:44:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724975070000|2024-08-29 23:44:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724975080000|2024-08-29 23:44:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724975090000|2024-08-29 23:44:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975100000|2024-08-29 23:45:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724975110000|2024-08-29 23:45:10|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|11
1724975120000|2024-08-29 23:45:20|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|8
1724975130000|2024-08-29 23:45:30|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|15
1724975140000|2024-08-29 23:45:40|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|8
1724975150000|2024-08-29 23:45:50|48.64|48.34|48.66|48.36|48.67|48.37|48.64|48.34|11
1724975160000|2024-08-29 23:46:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|17
1724975170000|2024-08-29 23:46:10|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|13
1724975180000|2024-08-29 23:46:20|48.67|48.37|48.66|48.36|48.69|48.39|48.66|48.36|15
1724975190000|2024-08-29 23:46:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|13
1724975200000|2024-08-29 23:46:40|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1724975210000|2024-08-29 23:46:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724975220000|2024-08-29 23:47:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|10
1724975230000|2024-08-29 23:47:10|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|10
1724975240000|2024-08-29 23:47:20|48.68|48.38|48.68|48.38|48.68|48.38|48.66|48.36|8
1724975250000|2024-08-29 23:47:30|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|3
1724975260000|2024-08-29 23:47:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|10
1724975270000|2024-08-29 23:47:50|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|4
1724975280000|2024-08-29 23:48:00|48.71|48.41|48.68|48.38|48.71|48.41|48.67|48.37|13
1724975290000|2024-08-29 23:48:10|48.69|48.39|48.65|48.35|48.69|48.39|48.65|48.35|5
1724975300000|2024-08-29 23:48:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975310000|2024-08-29 23:48:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975320000|2024-08-29 23:48:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975330000|2024-08-29 23:48:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975340000|2024-08-29 23:49:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|9
1724975350000|2024-08-29 23:49:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1724975360000|2024-08-29 23:49:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|7
1724975370000|2024-08-29 23:49:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724975380000|2024-08-29 23:49:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724975400000|2024-08-29 23:50:00|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|14
1724975430000|2024-08-29 23:50:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1724975460000|2024-08-29 23:51:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724975470000|2024-08-29 23:51:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1724975480000|2024-08-29 23:51:20|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724975490000|2024-08-29 23:51:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724975500000|2024-08-29 23:51:40|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|12
1724975510000|2024-08-29 23:51:50|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|11
1724975520000|2024-08-29 23:52:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1724975530000|2024-08-29 23:52:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724975570000|2024-08-29 23:52:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975600000|2024-08-29 23:53:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724975610000|2024-08-29 23:53:30|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|4
1724975620000|2024-08-29 23:53:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724975640000|2024-08-29 23:54:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724975650000|2024-08-29 23:54:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724975750000|2024-08-29 23:55:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724975770000|2024-08-29 23:56:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975830000|2024-08-29 23:57:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724975850000|2024-08-29 23:57:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975860000|2024-08-29 23:57:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724975880000|2024-08-29 23:58:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975940000|2024-08-29 23:59:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975950000|2024-08-29 23:59:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|9
1724975960000|2024-08-29 23:59:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975970000|2024-08-29 23:59:30|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1724975980000|2024-08-29 23:59:40|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|5
1724975990000|2024-08-29 23:59:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724925910000|2024-08-29 10:05:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1724925930000|2024-08-29 10:05:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1724925940000|2024-08-29 10:05:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1724925950000|2024-08-29 10:05:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1724925960000|2024-08-29 10:06:00|49.2|48.9|49.23|48.93|49.24|48.94|49.2|48.9|4
1724925970000|2024-08-29 10:06:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724925990000|2024-08-29 10:06:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724926000000|2024-08-29 10:06:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724926010000|2024-08-29 10:06:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|7
1724926020000|2024-08-29 10:07:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|14
1724926030000|2024-08-29 10:07:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|12
1724926040000|2024-08-29 10:07:20|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|8
1724926050000|2024-08-29 10:07:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1724926060000|2024-08-29 10:07:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1724926070000|2024-08-29 10:07:50|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|6
1724926080000|2024-08-29 10:08:00|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|4
1724926090000|2024-08-29 10:08:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1724926100000|2024-08-29 10:08:20|49.25|48.95|49.26|48.96|49.26|48.96|49.24|48.94|8
1724926110000|2024-08-29 10:08:30|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1724926120000|2024-08-29 10:08:40|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|10
1724926130000|2024-08-29 10:08:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724926140000|2024-08-29 10:09:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724926150000|2024-08-29 10:09:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|6
1724926160000|2024-08-29 10:09:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1724926170000|2024-08-29 10:09:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1724926180000|2024-08-29 10:09:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926200000|2024-08-29 10:10:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926210000|2024-08-29 10:10:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1724926220000|2024-08-29 10:10:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724926230000|2024-08-29 10:10:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724926240000|2024-08-29 10:10:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724926260000|2024-08-29 10:11:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926270000|2024-08-29 10:11:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724926280000|2024-08-29 10:11:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724926310000|2024-08-29 10:11:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926320000|2024-08-29 10:12:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1724926330000|2024-08-29 10:12:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1724926340000|2024-08-29 10:12:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|15
1724926350000|2024-08-29 10:12:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1724926360000|2024-08-29 10:12:40|49.36|49.06|49.33|49.03|49.36|49.06|49.33|49.03|7
1724926370000|2024-08-29 10:12:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724926380000|2024-08-29 10:13:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724926390000|2024-08-29 10:13:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|8
1724926400000|2024-08-29 10:13:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724926410000|2024-08-29 10:13:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1724926440000|2024-08-29 10:14:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724926450000|2024-08-29 10:14:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724926460000|2024-08-29 10:14:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724926470000|2024-08-29 10:14:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724926500000|2024-08-29 10:15:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1724926520000|2024-08-29 10:15:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724926540000|2024-08-29 10:15:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926560000|2024-08-29 10:16:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926570000|2024-08-29 10:16:10|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|5
1724926620000|2024-08-29 10:17:00|49.29|48.99|49.3|49|49.3|49|49.28|48.98|10
1724926630000|2024-08-29 10:17:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1724926640000|2024-08-29 10:17:20|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1724926670000|2024-08-29 10:17:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926690000|2024-08-29 10:18:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724926700000|2024-08-29 10:18:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926780000|2024-08-29 10:19:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1724926800000|2024-08-29 10:20:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724926810000|2024-08-29 10:20:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926820000|2024-08-29 10:20:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724926830000|2024-08-29 10:20:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724926860000|2024-08-29 10:21:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724926870000|2024-08-29 10:21:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724926910000|2024-08-29 10:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724926920000|2024-08-29 10:22:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926940000|2024-08-29 10:22:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724926970000|2024-08-29 10:22:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724927040000|2024-08-29 10:24:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724927100000|2024-08-29 10:25:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724927110000|2024-08-29 10:25:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724927130000|2024-08-29 10:25:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724927140000|2024-08-29 10:25:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724927150000|2024-08-29 10:25:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927180000|2024-08-29 10:26:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724927190000|2024-08-29 10:26:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927400000|2024-08-29 10:30:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1724927410000|2024-08-29 10:30:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724927450000|2024-08-29 10:30:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724927470000|2024-08-29 10:31:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1724927490000|2024-08-29 10:31:30|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1724927520000|2024-08-29 10:32:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724927530000|2024-08-29 10:32:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1724927540000|2024-08-29 10:32:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724927550000|2024-08-29 10:32:30|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|5
1724927560000|2024-08-29 10:32:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1724927580000|2024-08-29 10:33:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1724927590000|2024-08-29 10:33:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927600000|2024-08-29 10:33:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1724927610000|2024-08-29 10:33:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724927630000|2024-08-29 10:33:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724927640000|2024-08-29 10:34:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1724927650000|2024-08-29 10:34:10|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1724927660000|2024-08-29 10:34:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927670000|2024-08-29 10:34:30|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|9
1724927680000|2024-08-29 10:34:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|8
1724927690000|2024-08-29 10:34:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1724927700000|2024-08-29 10:35:00|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|7
1724927710000|2024-08-29 10:35:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1724927720000|2024-08-29 10:35:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|14
1724927730000|2024-08-29 10:35:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|6
1724927740000|2024-08-29 10:35:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1724927750000|2024-08-29 10:35:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1724927760000|2024-08-29 10:36:00|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|7
1724927770000|2024-08-29 10:36:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724927790000|2024-08-29 10:36:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724927800000|2024-08-29 10:36:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1724927820000|2024-08-29 10:37:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724927830000|2024-08-29 10:37:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|8
1724927840000|2024-08-29 10:37:20|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1724927850000|2024-08-29 10:37:30|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1724927860000|2024-08-29 10:37:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1724927870000|2024-08-29 10:37:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1724927880000|2024-08-29 10:38:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927910000|2024-08-29 10:38:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724927920000|2024-08-29 10:38:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927940000|2024-08-29 10:39:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927970000|2024-08-29 10:39:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724927980000|2024-08-29 10:39:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724927990000|2024-08-29 10:39:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928010000|2024-08-29 10:40:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724928020000|2024-08-29 10:40:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928050000|2024-08-29 10:40:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928060000|2024-08-29 10:41:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724928070000|2024-08-29 10:41:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724928090000|2024-08-29 10:41:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928200000|2024-08-29 10:43:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|8
1724928210000|2024-08-29 10:43:30|49.37|49.07|49.38|49.08|49.4|49.1|49.36|49.06|10
1724928220000|2024-08-29 10:43:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1724928230000|2024-08-29 10:43:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1724928240000|2024-08-29 10:44:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1724928250000|2024-08-29 10:44:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|10
1724928260000|2024-08-29 10:44:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1724928270000|2024-08-29 10:44:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724928290000|2024-08-29 10:44:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724928300000|2024-08-29 10:45:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724928310000|2024-08-29 10:45:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1724928320000|2024-08-29 10:45:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1724928350000|2024-08-29 10:45:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724928360000|2024-08-29 10:46:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1724928370000|2024-08-29 10:46:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1724928400000|2024-08-29 10:46:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724928410000|2024-08-29 10:46:50|49.36|49.06|49.4|49.1|49.4|49.1|49.36|49.06|10
1724928420000|2024-08-29 10:47:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1724928430000|2024-08-29 10:47:10|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|8
1724928440000|2024-08-29 10:47:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1724928460000|2024-08-29 10:47:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1724928470000|2024-08-29 10:47:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928480000|2024-08-29 10:48:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1724928510000|2024-08-29 10:48:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1724928550000|2024-08-29 10:49:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928590000|2024-08-29 10:49:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1724928600000|2024-08-29 10:50:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724928620000|2024-08-29 10:50:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1724928630000|2024-08-29 10:50:30|49.34|49.04|49.3|49|49.34|49.04|49.3|49|2
1724928640000|2024-08-29 10:50:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724928650000|2024-08-29 10:50:50|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1724928660000|2024-08-29 10:51:00|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|6
1724928670000|2024-08-29 10:51:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724928700000|2024-08-29 10:51:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724928730000|2024-08-29 10:52:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928740000|2024-08-29 10:52:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928760000|2024-08-29 10:52:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928770000|2024-08-29 10:52:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724928810000|2024-08-29 10:53:30|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|6
1724928820000|2024-08-29 10:53:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724928830000|2024-08-29 10:53:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724928840000|2024-08-29 10:54:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1724928870000|2024-08-29 10:54:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1724928880000|2024-08-29 10:54:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1724928890000|2024-08-29 10:54:50|49.3|49|49.3|49|49.3|49|49.29|48.99|9
1724928900000|2024-08-29 10:55:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|7
1724928910000|2024-08-29 10:55:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|8
1724928920000|2024-08-29 10:55:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1724928940000|2024-08-29 10:55:40|49.31|49.01|49.34|49.04|49.34|49.04|49.3|49|6
1724928950000|2024-08-29 10:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1724929010000|2024-08-29 10:56:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724929020000|2024-08-29 10:57:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724929070000|2024-08-29 10:57:50|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724929080000|2024-08-29 10:58:00|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1724929090000|2024-08-29 10:58:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1724929160000|2024-08-29 10:59:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724929170000|2024-08-29 10:59:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724929200000|2024-08-29 11:00:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1724929230000|2024-08-29 11:00:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724929240000|2024-08-29 11:00:40|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|3
1724929250000|2024-08-29 11:00:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929260000|2024-08-29 11:01:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929270000|2024-08-29 11:01:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929290000|2024-08-29 11:01:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929300000|2024-08-29 11:01:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929310000|2024-08-29 11:01:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929330000|2024-08-29 11:02:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929370000|2024-08-29 11:02:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1724929400000|2024-08-29 11:03:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1724929420000|2024-08-29 11:03:40|49.2|48.9|49.24|48.94|49.24|48.94|49.2|48.9|4
1724929430000|2024-08-29 11:03:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724929450000|2024-08-29 11:04:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1724929460000|2024-08-29 11:04:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724929470000|2024-08-29 11:04:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724929480000|2024-08-29 11:04:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929510000|2024-08-29 11:05:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929520000|2024-08-29 11:05:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1724929540000|2024-08-29 11:05:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1724929610000|2024-08-29 11:06:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929620000|2024-08-29 11:07:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724929640000|2024-08-29 11:07:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929650000|2024-08-29 11:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929660000|2024-08-29 11:07:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1724929680000|2024-08-29 11:08:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724929690000|2024-08-29 11:08:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929700000|2024-08-29 11:08:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1724929720000|2024-08-29 11:08:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724929750000|2024-08-29 11:09:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724929790000|2024-08-29 11:09:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1724929800000|2024-08-29 11:10:00|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|4
1724929810000|2024-08-29 11:10:10|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1724929820000|2024-08-29 11:10:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1724929830000|2024-08-29 11:10:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1724929840000|2024-08-29 11:10:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929850000|2024-08-29 11:10:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929860000|2024-08-29 11:11:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1724929880000|2024-08-29 11:11:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1724929890000|2024-08-29 11:11:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|15
1724929920000|2024-08-29 11:12:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1724929940000|2024-08-29 11:12:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724929960000|2024-08-29 11:12:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724929970000|2024-08-29 11:12:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1724929980000|2024-08-29 11:13:00|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|6
1724929990000|2024-08-29 11:13:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1724930000000|2024-08-29 11:13:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1724930020000|2024-08-29 11:13:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|9
1724930030000|2024-08-29 11:13:50|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|11
1724930040000|2024-08-29 11:14:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1724930050000|2024-08-29 11:14:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1724930100000|2024-08-29 11:15:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724930110000|2024-08-29 11:15:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930130000|2024-08-29 11:15:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930140000|2024-08-29 11:15:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930160000|2024-08-29 11:16:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1724930170000|2024-08-29 11:16:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930180000|2024-08-29 11:16:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1724930240000|2024-08-29 11:17:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930250000|2024-08-29 11:17:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930260000|2024-08-29 11:17:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724930280000|2024-08-29 11:18:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930300000|2024-08-29 11:18:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1724930320000|2024-08-29 11:18:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1724930360000|2024-08-29 11:19:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724930370000|2024-08-29 11:19:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1724930380000|2024-08-29 11:19:40|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|6
1724930390000|2024-08-29 11:19:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1724930400000|2024-08-29 11:20:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724930420000|2024-08-29 11:20:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724930430000|2024-08-29 11:20:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930450000|2024-08-29 11:20:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1724930460000|2024-08-29 11:21:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930470000|2024-08-29 11:21:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930480000|2024-08-29 11:21:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724930490000|2024-08-29 11:21:30|49.31|49.01|49.32|49.02|49.34|49.04|49.31|49.01|4
1724930500000|2024-08-29 11:21:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1724930510000|2024-08-29 11:21:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1724930530000|2024-08-29 11:22:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1724930550000|2024-08-29 11:22:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1724930560000|2024-08-29 11:22:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1724930570000|2024-08-29 11:22:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1724930580000|2024-08-29 11:23:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|8
1724930590000|2024-08-29 11:23:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724930600000|2024-08-29 11:23:20|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1724930610000|2024-08-29 11:23:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|10
1724930620000|2024-08-29 11:23:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1724930630000|2024-08-29 11:23:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724930640000|2024-08-29 11:24:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|8
1724930650000|2024-08-29 11:24:10|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|12
1724930660000|2024-08-29 11:24:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1724930670000|2024-08-29 11:24:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1724930680000|2024-08-29 11:24:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1724930690000|2024-08-29 11:24:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1724930700000|2024-08-29 11:25:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1724930710000|2024-08-29 11:25:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1724930720000|2024-08-29 11:25:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1724930730000|2024-08-29 11:25:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1724930740000|2024-08-29 11:25:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1724930750000|2024-08-29 11:25:50|49.28|48.98|49.37|49.07|49.38|49.08|49.28|48.98|8
1724930760000|2024-08-29 11:26:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|10
1724930770000|2024-08-29 11:26:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1724930780000|2024-08-29 11:26:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1724930790000|2024-08-29 11:26:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1724930800000|2024-08-29 11:26:40|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|10
1724930810000|2024-08-29 11:26:50|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|10
1724930820000|2024-08-29 11:27:00|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|11
1724930830000|2024-08-29 11:27:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1724930840000|2024-08-29 11:27:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724930890000|2024-08-29 11:28:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1724930900000|2024-08-29 11:28:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1724930910000|2024-08-29 11:28:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1724930920000|2024-08-29 11:28:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|7
1724930930000|2024-08-29 11:28:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|11
1724930940000|2024-08-29 11:29:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|8
1724930950000|2024-08-29 11:29:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1724930970000|2024-08-29 11:29:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1724930980000|2024-08-29 11:29:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|8
1724930990000|2024-08-29 11:29:50|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|10
1724931000000|2024-08-29 11:30:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|9
1724931010000|2024-08-29 11:30:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1724931020000|2024-08-29 11:30:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1724931040000|2024-08-29 11:30:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1724931050000|2024-08-29 11:30:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1724931090000|2024-08-29 11:31:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724931120000|2024-08-29 11:32:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724931140000|2024-08-29 11:32:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724931190000|2024-08-29 11:33:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724931210000|2024-08-29 11:33:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724931220000|2024-08-29 11:33:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724931230000|2024-08-29 11:33:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1724931240000|2024-08-29 11:34:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724931250000|2024-08-29 11:34:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724931270000|2024-08-29 11:34:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724931290000|2024-08-29 11:34:50|49.51|49.21|49.53|49.23|49.54|49.24|49.5|49.2|6
1724931300000|2024-08-29 11:35:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1724931310000|2024-08-29 11:35:10|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|2
1724931320000|2024-08-29 11:35:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724931350000|2024-08-29 11:35:50|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1724931360000|2024-08-29 11:36:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724931370000|2024-08-29 11:36:10|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1724931380000|2024-08-29 11:36:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724931390000|2024-08-29 11:36:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724931410000|2024-08-29 11:36:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724931450000|2024-08-29 11:37:30|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|5
1724931460000|2024-08-29 11:37:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|7
1724931470000|2024-08-29 11:37:50|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|6
1724931480000|2024-08-29 11:38:00|49.62|49.32|49.66|49.36|49.66|49.36|49.61|49.31|7
1724931500000|2024-08-29 11:38:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724931510000|2024-08-29 11:38:30|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|4
1724931520000|2024-08-29 11:38:40|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|5
1724931540000|2024-08-29 11:39:00|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|6
1724931560000|2024-08-29 11:39:20|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|7
1724931570000|2024-08-29 11:39:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724931580000|2024-08-29 11:39:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724931590000|2024-08-29 11:39:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|8
1724931600000|2024-08-29 11:40:00|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724931610000|2024-08-29 11:40:10|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|11
1724931620000|2024-08-29 11:40:20|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1724931630000|2024-08-29 11:40:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724931640000|2024-08-29 11:40:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724931650000|2024-08-29 11:40:50|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1724931660000|2024-08-29 11:41:00|49.65|49.35|49.61|49.31|49.66|49.36|49.61|49.31|6
1724931670000|2024-08-29 11:41:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724931680000|2024-08-29 11:41:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724931700000|2024-08-29 11:41:40|49.63|49.33|49.65|49.35|49.65|49.35|49.62|49.32|7
1724931710000|2024-08-29 11:41:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1724931720000|2024-08-29 11:42:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724931730000|2024-08-29 11:42:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724931740000|2024-08-29 11:42:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724931810000|2024-08-29 11:43:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724931820000|2024-08-29 11:43:40|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|5
1724931830000|2024-08-29 11:43:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|9
1724931840000|2024-08-29 11:44:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724931850000|2024-08-29 11:44:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724931870000|2024-08-29 11:44:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724931920000|2024-08-29 11:45:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724931930000|2024-08-29 11:45:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724931940000|2024-08-29 11:45:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724931950000|2024-08-29 11:45:50|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|8
1724931960000|2024-08-29 11:46:00|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1724931970000|2024-08-29 11:46:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724931980000|2024-08-29 11:46:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|6
1724931990000|2024-08-29 11:46:30|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|6
1724932000000|2024-08-29 11:46:40|49.74|49.44|49.72|49.42|49.74|49.44|49.7|49.4|6
1724932010000|2024-08-29 11:46:50|49.73|49.43|49.76|49.46|49.76|49.46|49.72|49.42|7
1724932030000|2024-08-29 11:47:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724932040000|2024-08-29 11:47:20|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|9
1724932050000|2024-08-29 11:47:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1724932060000|2024-08-29 11:47:40|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|17
1724932070000|2024-08-29 11:47:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|12
1724932080000|2024-08-29 11:48:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724932090000|2024-08-29 11:48:10|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724932110000|2024-08-29 11:48:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|7
1724932120000|2024-08-29 11:48:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724932130000|2024-08-29 11:48:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724932140000|2024-08-29 11:49:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724932150000|2024-08-29 11:49:10|49.81|49.51|49.82|49.52|49.82|49.52|49.79|49.49|5
1724932160000|2024-08-29 11:49:20|49.83|49.53|49.81|49.51|49.83|49.53|49.8|49.5|10
1724932170000|2024-08-29 11:49:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|8
1724932180000|2024-08-29 11:49:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1724932190000|2024-08-29 11:49:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|6
1724932200000|2024-08-29 11:50:00|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|5
1724932210000|2024-08-29 11:50:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724932230000|2024-08-29 11:50:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|2
1724932240000|2024-08-29 11:50:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|17
1724932250000|2024-08-29 11:50:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724932260000|2024-08-29 11:51:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724932270000|2024-08-29 11:51:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932280000|2024-08-29 11:51:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724932290000|2024-08-29 11:51:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724932300000|2024-08-29 11:51:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932310000|2024-08-29 11:51:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1724932320000|2024-08-29 11:52:00|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|5
1724932330000|2024-08-29 11:52:10|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|5
1724932340000|2024-08-29 11:52:20|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|5
1724932360000|2024-08-29 11:52:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724932370000|2024-08-29 11:52:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724932380000|2024-08-29 11:53:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724932390000|2024-08-29 11:53:10|49.66|49.36|49.62|49.32|49.66|49.36|49.6|49.3|7
1724932400000|2024-08-29 11:53:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1724932410000|2024-08-29 11:53:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724932450000|2024-08-29 11:54:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724932460000|2024-08-29 11:54:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724932480000|2024-08-29 11:54:40|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1724932490000|2024-08-29 11:54:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1724932500000|2024-08-29 11:55:00|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1724932510000|2024-08-29 11:55:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1724932520000|2024-08-29 11:55:20|49.65|49.35|49.59|49.29|49.65|49.35|49.59|49.29|7
1724932530000|2024-08-29 11:55:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|10
1724932560000|2024-08-29 11:56:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724932590000|2024-08-29 11:56:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932600000|2024-08-29 11:56:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724932610000|2024-08-29 11:56:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724932620000|2024-08-29 11:57:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724932630000|2024-08-29 11:57:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932640000|2024-08-29 11:57:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932660000|2024-08-29 11:57:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724932680000|2024-08-29 11:58:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1724932700000|2024-08-29 11:58:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724932710000|2024-08-29 11:58:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932740000|2024-08-29 11:59:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724932750000|2024-08-29 11:59:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932770000|2024-08-29 11:59:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724932780000|2024-08-29 11:59:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724932790000|2024-08-29 11:59:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724932800000|2024-08-29 12:00:00|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|3
1724932810000|2024-08-29 12:00:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932820000|2024-08-29 12:00:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724932830000|2024-08-29 12:00:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1724932850000|2024-08-29 12:00:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724932860000|2024-08-29 12:01:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1724932870000|2024-08-29 12:01:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932890000|2024-08-29 12:01:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724932900000|2024-08-29 12:01:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724932910000|2024-08-29 12:01:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|7
1724932920000|2024-08-29 12:02:00|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1724932930000|2024-08-29 12:02:10|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|4
1724932950000|2024-08-29 12:02:30|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|6
1724932960000|2024-08-29 12:02:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1724932970000|2024-08-29 12:02:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724932980000|2024-08-29 12:03:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724933020000|2024-08-29 12:03:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724933030000|2024-08-29 12:03:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724933040000|2024-08-29 12:04:00|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724933050000|2024-08-29 12:04:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1724933060000|2024-08-29 12:04:20|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|8
1724933070000|2024-08-29 12:04:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724933080000|2024-08-29 12:04:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724933090000|2024-08-29 12:04:50|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|7
1724933100000|2024-08-29 12:05:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1724933110000|2024-08-29 12:05:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724933120000|2024-08-29 12:05:20|49.56|49.26|49.53|49.23|49.57|49.27|49.52|49.22|7
1724933130000|2024-08-29 12:05:30|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724933140000|2024-08-29 12:05:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|4
1724933150000|2024-08-29 12:05:50|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1724933160000|2024-08-29 12:06:00|49.56|49.26|49.53|49.23|49.56|49.26|49.52|49.22|5
1724933170000|2024-08-29 12:06:10|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|7
1724933180000|2024-08-29 12:06:20|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1724933190000|2024-08-29 12:06:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933200000|2024-08-29 12:06:40|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|9
1724933210000|2024-08-29 12:06:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724933220000|2024-08-29 12:07:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724933240000|2024-08-29 12:07:20|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724933250000|2024-08-29 12:07:30|49.51|49.21|49.53|49.23|49.53|49.23|49.5|49.2|5
1724933260000|2024-08-29 12:07:40|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|9
1724933270000|2024-08-29 12:07:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933290000|2024-08-29 12:08:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933300000|2024-08-29 12:08:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933350000|2024-08-29 12:09:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933400000|2024-08-29 12:10:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724933420000|2024-08-29 12:10:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724933440000|2024-08-29 12:10:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933450000|2024-08-29 12:10:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933480000|2024-08-29 12:11:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724933530000|2024-08-29 12:12:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933540000|2024-08-29 12:12:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933560000|2024-08-29 12:12:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933610000|2024-08-29 12:13:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933660000|2024-08-29 12:14:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724933670000|2024-08-29 12:14:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724933690000|2024-08-29 12:14:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724933700000|2024-08-29 12:15:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724933760000|2024-08-29 12:16:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724933770000|2024-08-29 12:16:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724933780000|2024-08-29 12:16:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724933790000|2024-08-29 12:16:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724933810000|2024-08-29 12:16:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724933860000|2024-08-29 12:17:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724933870000|2024-08-29 12:17:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724933880000|2024-08-29 12:18:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724933920000|2024-08-29 12:18:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724933950000|2024-08-29 12:19:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1724933980000|2024-08-29 12:19:40|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1724933990000|2024-08-29 12:19:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724934030000|2024-08-29 12:20:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724934050000|2024-08-29 12:20:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724934060000|2024-08-29 12:21:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724934070000|2024-08-29 12:21:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724934100000|2024-08-29 12:21:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724934110000|2024-08-29 12:21:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724934150000|2024-08-29 12:22:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724934160000|2024-08-29 12:22:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724934180000|2024-08-29 12:23:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724934200000|2024-08-29 12:23:20|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724934210000|2024-08-29 12:23:30|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|7
1724934220000|2024-08-29 12:23:40|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|14
1724934230000|2024-08-29 12:23:50|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|8
1724934240000|2024-08-29 12:24:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1724934270000|2024-08-29 12:24:30|49.68|49.38|49.63|49.33|49.68|49.38|49.63|49.33|7
1724934280000|2024-08-29 12:24:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1724934290000|2024-08-29 12:24:50|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|7
1724934300000|2024-08-29 12:25:00|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|7
1724934310000|2024-08-29 12:25:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724934320000|2024-08-29 12:25:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724934330000|2024-08-29 12:25:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724934340000|2024-08-29 12:25:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1724934350000|2024-08-29 12:25:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724934360000|2024-08-29 12:26:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724934380000|2024-08-29 12:26:20|49.6|49.3|49.62|49.32|49.63|49.33|49.6|49.3|10
1724934390000|2024-08-29 12:26:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1724934420000|2024-08-29 12:27:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724934430000|2024-08-29 12:27:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724934440000|2024-08-29 12:27:20|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1724934450000|2024-08-29 12:27:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724934480000|2024-08-29 12:28:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724934490000|2024-08-29 12:28:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724934510000|2024-08-29 12:28:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724934520000|2024-08-29 12:28:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724934540000|2024-08-29 12:29:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724934550000|2024-08-29 12:29:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724934570000|2024-08-29 12:29:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724934580000|2024-08-29 12:29:40|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|4
1724934590000|2024-08-29 12:29:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724934600000|2024-08-29 12:30:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724934610000|2024-08-29 12:30:10|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|6
1724934620000|2024-08-29 12:30:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724934630000|2024-08-29 12:30:30|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|6
1724934640000|2024-08-29 12:30:40|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|4
1724934650000|2024-08-29 12:30:50|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|6
1724934660000|2024-08-29 12:31:00|49.75|49.45|49.71|49.41|49.75|49.45|49.69|49.39|9
1724934670000|2024-08-29 12:31:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724934680000|2024-08-29 12:31:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724934690000|2024-08-29 12:31:30|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|2
1724934700000|2024-08-29 12:31:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|7
1724934710000|2024-08-29 12:31:50|49.77|49.47|49.8|49.5|49.81|49.51|49.77|49.47|14
1724934720000|2024-08-29 12:32:00|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|14
1724934730000|2024-08-29 12:32:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724934740000|2024-08-29 12:32:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1724934750000|2024-08-29 12:32:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|13
1724934760000|2024-08-29 12:32:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|7
1724934770000|2024-08-29 12:32:50|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|8
1724934780000|2024-08-29 12:33:00|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|8
1724934790000|2024-08-29 12:33:10|49.77|49.47|49.77|49.47|49.78|49.48|49.75|49.45|16
1724934800000|2024-08-29 12:33:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724934810000|2024-08-29 12:33:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724934820000|2024-08-29 12:33:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1724934830000|2024-08-29 12:33:50|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724934840000|2024-08-29 12:34:00|49.81|49.51|49.79|49.49|49.82|49.52|49.79|49.49|5
1724934850000|2024-08-29 12:34:10|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|5
1724934870000|2024-08-29 12:34:30|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|6
1724934890000|2024-08-29 12:34:50|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724934900000|2024-08-29 12:35:00|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|4
1724934910000|2024-08-29 12:35:10|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724934920000|2024-08-29 12:35:20|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1724934930000|2024-08-29 12:35:30|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1724934940000|2024-08-29 12:35:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724934950000|2024-08-29 12:35:50|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1724934960000|2024-08-29 12:36:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724934970000|2024-08-29 12:36:10|49.75|49.45|49.74|49.44|49.76|49.46|49.73|49.43|6
1724934980000|2024-08-29 12:36:20|49.75|49.45|49.76|49.46|49.77|49.47|49.74|49.44|7
1724934990000|2024-08-29 12:36:30|49.77|49.47|49.73|49.43|49.77|49.47|49.73|49.43|7
1724935000000|2024-08-29 12:36:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724935010000|2024-08-29 12:36:50|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1724935020000|2024-08-29 12:37:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|10
1724935030000|2024-08-29 12:37:10|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|7
1724935040000|2024-08-29 12:37:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1724935050000|2024-08-29 12:37:30|49.74|49.44|49.76|49.46|49.77|49.47|49.74|49.44|4
1724935060000|2024-08-29 12:37:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724935070000|2024-08-29 12:37:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935080000|2024-08-29 12:38:00|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1724935090000|2024-08-29 12:38:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724935100000|2024-08-29 12:38:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724935110000|2024-08-29 12:38:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724935120000|2024-08-29 12:38:40|49.78|49.48|49.79|49.49|49.8|49.5|49.78|49.48|6
1724935130000|2024-08-29 12:38:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724935140000|2024-08-29 12:39:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724935150000|2024-08-29 12:39:10|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|13
1724935160000|2024-08-29 12:39:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|7
1724935170000|2024-08-29 12:39:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1724935180000|2024-08-29 12:39:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724935200000|2024-08-29 12:40:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724935210000|2024-08-29 12:40:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1724935220000|2024-08-29 12:40:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724935230000|2024-08-29 12:40:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724935240000|2024-08-29 12:40:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|8
1724935250000|2024-08-29 12:40:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724935260000|2024-08-29 12:41:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724935270000|2024-08-29 12:41:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724935280000|2024-08-29 12:41:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724935290000|2024-08-29 12:41:30|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1724935300000|2024-08-29 12:41:40|49.84|49.54|49.83|49.53|49.88|49.58|49.83|49.53|8
1724935310000|2024-08-29 12:41:50|49.84|49.54|49.87|49.57|49.88|49.58|49.83|49.53|6
1724935320000|2024-08-29 12:42:00|49.88|49.58|49.87|49.57|49.88|49.58|49.83|49.53|11
1724935330000|2024-08-29 12:42:10|49.86|49.56|49.8|49.5|49.87|49.57|49.8|49.5|11
1724935340000|2024-08-29 12:42:20|49.81|49.51|49.83|49.53|49.85|49.55|49.8|49.5|9
1724935370000|2024-08-29 12:42:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724935380000|2024-08-29 12:43:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724935390000|2024-08-29 12:43:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724935400000|2024-08-29 12:43:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724935420000|2024-08-29 12:43:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724935430000|2024-08-29 12:43:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935440000|2024-08-29 12:44:00|49.76|49.46|49.79|49.49|49.79|49.49|49.76|49.46|7
1724935450000|2024-08-29 12:44:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724935460000|2024-08-29 12:44:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724935470000|2024-08-29 12:44:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724935480000|2024-08-29 12:44:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1724935490000|2024-08-29 12:44:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724935500000|2024-08-29 12:45:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724935510000|2024-08-29 12:45:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724935520000|2024-08-29 12:45:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724935530000|2024-08-29 12:45:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724935550000|2024-08-29 12:45:50|49.75|49.45|49.71|49.41|49.75|49.45|49.7|49.4|5
1724935560000|2024-08-29 12:46:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724935570000|2024-08-29 12:46:10|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|4
1724935580000|2024-08-29 12:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724935590000|2024-08-29 12:46:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724935610000|2024-08-29 12:46:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935620000|2024-08-29 12:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724935630000|2024-08-29 12:47:10|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|4
1724935660000|2024-08-29 12:47:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724935670000|2024-08-29 12:47:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935680000|2024-08-29 12:48:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724935690000|2024-08-29 12:48:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724935700000|2024-08-29 12:48:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724935760000|2024-08-29 12:49:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935780000|2024-08-29 12:49:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724935800000|2024-08-29 12:50:00|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1724935810000|2024-08-29 12:50:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1724935820000|2024-08-29 12:50:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724935830000|2024-08-29 12:50:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724935850000|2024-08-29 12:50:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724935860000|2024-08-29 12:51:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724935870000|2024-08-29 12:51:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724935890000|2024-08-29 12:51:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724935900000|2024-08-29 12:51:40|49.65|49.35|49.67|49.37|49.68|49.38|49.65|49.35|4
1724935910000|2024-08-29 12:51:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724935920000|2024-08-29 12:52:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724935930000|2024-08-29 12:52:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724935950000|2024-08-29 12:52:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724935960000|2024-08-29 12:52:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724935980000|2024-08-29 12:53:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724935990000|2024-08-29 12:53:10|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1724936000000|2024-08-29 12:53:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724936040000|2024-08-29 12:54:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724936060000|2024-08-29 12:54:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724936070000|2024-08-29 12:54:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936080000|2024-08-29 12:54:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936100000|2024-08-29 12:55:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936130000|2024-08-29 12:55:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936150000|2024-08-29 12:55:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936190000|2024-08-29 12:56:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936200000|2024-08-29 12:56:40|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|4
1724936220000|2024-08-29 12:57:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724936290000|2024-08-29 12:58:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724936300000|2024-08-29 12:58:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|3
1724936310000|2024-08-29 12:58:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724936320000|2024-08-29 12:58:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724936400000|2024-08-29 13:00:00|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1724936410000|2024-08-29 13:00:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724936420000|2024-08-29 13:00:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724936430000|2024-08-29 13:00:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724936450000|2024-08-29 13:00:50|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1724936460000|2024-08-29 13:01:00|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|4
1724936470000|2024-08-29 13:01:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724936480000|2024-08-29 13:01:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724936490000|2024-08-29 13:01:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936500000|2024-08-29 13:01:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724936510000|2024-08-29 13:01:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|10
1724936520000|2024-08-29 13:02:00|49.6|49.3|49.59|49.29|49.61|49.31|49.57|49.27|13
1724936530000|2024-08-29 13:02:10|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|7
1724936550000|2024-08-29 13:02:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724936560000|2024-08-29 13:02:40|49.57|49.27|49.5|49.2|49.57|49.27|49.5|49.2|11
1724936570000|2024-08-29 13:02:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724936590000|2024-08-29 13:03:10|49.5|49.2|49.52|49.22|49.53|49.23|49.49|49.19|8
1724936600000|2024-08-29 13:03:20|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936610000|2024-08-29 13:03:30|49.51|49.21|49.57|49.27|49.57|49.27|49.51|49.21|9
1724936620000|2024-08-29 13:03:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936630000|2024-08-29 13:03:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936640000|2024-08-29 13:04:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1724936660000|2024-08-29 13:04:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724936670000|2024-08-29 13:04:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724936680000|2024-08-29 13:04:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|9
1724936700000|2024-08-29 13:05:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1724936710000|2024-08-29 13:05:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724936720000|2024-08-29 13:05:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1724936730000|2024-08-29 13:05:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724936740000|2024-08-29 13:05:40|49.55|49.25|49.53|49.23|49.55|49.25|49.52|49.22|7
1724936760000|2024-08-29 13:06:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1724936780000|2024-08-29 13:06:20|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936790000|2024-08-29 13:06:30|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|8
1724936800000|2024-08-29 13:06:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1724936820000|2024-08-29 13:07:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724936860000|2024-08-29 13:07:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724936890000|2024-08-29 13:08:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724936910000|2024-08-29 13:08:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724936940000|2024-08-29 13:09:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724936950000|2024-08-29 13:09:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1724936960000|2024-08-29 13:09:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724936980000|2024-08-29 13:09:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724937010000|2024-08-29 13:10:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1724937020000|2024-08-29 13:10:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724937030000|2024-08-29 13:10:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724937040000|2024-08-29 13:10:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937070000|2024-08-29 13:11:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937100000|2024-08-29 13:11:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937110000|2024-08-29 13:11:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724937120000|2024-08-29 13:12:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937200000|2024-08-29 13:13:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724937210000|2024-08-29 13:13:30|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|7
1724937220000|2024-08-29 13:13:40|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|5
1724937230000|2024-08-29 13:13:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724937250000|2024-08-29 13:14:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1724937260000|2024-08-29 13:14:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724937270000|2024-08-29 13:14:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1724937280000|2024-08-29 13:14:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|8
1724937300000|2024-08-29 13:15:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724937310000|2024-08-29 13:15:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724937320000|2024-08-29 13:15:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937330000|2024-08-29 13:15:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937340000|2024-08-29 13:15:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724937350000|2024-08-29 13:15:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1724937360000|2024-08-29 13:16:00|49.55|49.25|49.59|49.29|49.59|49.29|49.55|49.25|8
1724937370000|2024-08-29 13:16:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724937380000|2024-08-29 13:16:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|7
1724937390000|2024-08-29 13:16:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937400000|2024-08-29 13:16:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1724937410000|2024-08-29 13:16:50|49.59|49.29|49.66|49.36|49.67|49.37|49.59|49.29|8
1724937420000|2024-08-29 13:17:00|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1724937440000|2024-08-29 13:17:20|49.66|49.36|49.67|49.37|49.67|49.37|49.65|49.35|7
1724937450000|2024-08-29 13:17:30|49.66|49.36|49.66|49.36|49.68|49.38|49.65|49.35|11
1724937460000|2024-08-29 13:17:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724937470000|2024-08-29 13:17:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|6
1724937480000|2024-08-29 13:18:00|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|6
1724937490000|2024-08-29 13:18:10|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|10
1724937500000|2024-08-29 13:18:20|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|11
1724937510000|2024-08-29 13:18:30|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|8
1724937520000|2024-08-29 13:18:40|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|9
1724937530000|2024-08-29 13:18:50|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|8
1724937540000|2024-08-29 13:19:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724937550000|2024-08-29 13:19:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1724937560000|2024-08-29 13:19:20|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724937570000|2024-08-29 13:19:30|49.64|49.34|49.6|49.3|49.64|49.34|49.6|49.3|3
1724937610000|2024-08-29 13:20:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724937630000|2024-08-29 13:20:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724937650000|2024-08-29 13:20:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724937660000|2024-08-29 13:21:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1724937700000|2024-08-29 13:21:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724937710000|2024-08-29 13:21:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724937720000|2024-08-29 13:22:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|6
1724937730000|2024-08-29 13:22:10|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|8
1724937740000|2024-08-29 13:22:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724937750000|2024-08-29 13:22:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|9
1724937760000|2024-08-29 13:22:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|8
1724937770000|2024-08-29 13:22:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724937780000|2024-08-29 13:23:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1724937790000|2024-08-29 13:23:10|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|8
1724937800000|2024-08-29 13:23:20|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|4
1724937850000|2024-08-29 13:24:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724937860000|2024-08-29 13:24:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724937870000|2024-08-29 13:24:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724937880000|2024-08-29 13:24:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1724937890000|2024-08-29 13:24:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724937900000|2024-08-29 13:25:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|8
1724937910000|2024-08-29 13:25:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724937920000|2024-08-29 13:25:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1724937930000|2024-08-29 13:25:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1724937940000|2024-08-29 13:25:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724937950000|2024-08-29 13:25:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1724937960000|2024-08-29 13:26:00|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|5
1724937970000|2024-08-29 13:26:10|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|5
1724937980000|2024-08-29 13:26:20|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|4
1724938000000|2024-08-29 13:26:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1724938010000|2024-08-29 13:26:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1724938020000|2024-08-29 13:27:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938030000|2024-08-29 13:27:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1724938040000|2024-08-29 13:27:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724938050000|2024-08-29 13:27:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938080000|2024-08-29 13:28:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724938090000|2024-08-29 13:28:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724938130000|2024-08-29 13:28:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1724938140000|2024-08-29 13:29:00|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|7
1724938150000|2024-08-29 13:29:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1724938180000|2024-08-29 13:29:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724938200000|2024-08-29 13:30:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1724938210000|2024-08-29 13:30:10|49.49|49.19|49.47|49.17|49.5|49.2|49.47|49.17|5
1724938220000|2024-08-29 13:30:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|11
1724938230000|2024-08-29 13:30:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1724938240000|2024-08-29 13:30:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724938250000|2024-08-29 13:30:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724938260000|2024-08-29 13:31:00|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|9
1724938270000|2024-08-29 13:31:10|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|8
1724938280000|2024-08-29 13:31:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|9
1724938290000|2024-08-29 13:31:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1724938300000|2024-08-29 13:31:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724938310000|2024-08-29 13:31:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1724938320000|2024-08-29 13:32:00|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|3
1724938330000|2024-08-29 13:32:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1724938340000|2024-08-29 13:32:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1724938360000|2024-08-29 13:32:40|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|3
1724938370000|2024-08-29 13:32:50|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|6
1724938380000|2024-08-29 13:33:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1724938390000|2024-08-29 13:33:10|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724938400000|2024-08-29 13:33:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1724938410000|2024-08-29 13:33:30|49.56|49.26|49.52|49.22|49.56|49.26|49.52|49.22|6
1724938420000|2024-08-29 13:33:40|49.53|49.23|49.55|49.25|49.56|49.26|49.53|49.23|13
1724938430000|2024-08-29 13:33:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1724938440000|2024-08-29 13:34:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1724938450000|2024-08-29 13:34:10|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|8
1724938470000|2024-08-29 13:34:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724938490000|2024-08-29 13:34:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1724938500000|2024-08-29 13:35:00|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|9
1724938510000|2024-08-29 13:35:10|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|6
1724938530000|2024-08-29 13:35:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724938540000|2024-08-29 13:35:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1724938560000|2024-08-29 13:36:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1724938580000|2024-08-29 13:36:20|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|5
1724938590000|2024-08-29 13:36:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724938610000|2024-08-29 13:36:50|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1724938620000|2024-08-29 13:37:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724938630000|2024-08-29 13:37:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724938640000|2024-08-29 13:37:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724938650000|2024-08-29 13:37:30|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1724938680000|2024-08-29 13:38:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1724938690000|2024-08-29 13:38:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724938700000|2024-08-29 13:38:20|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|3
1724938710000|2024-08-29 13:38:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724938720000|2024-08-29 13:38:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|6
1724938730000|2024-08-29 13:38:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724938740000|2024-08-29 13:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724938750000|2024-08-29 13:39:10|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1724938760000|2024-08-29 13:39:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|10
1724938770000|2024-08-29 13:39:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1724938780000|2024-08-29 13:39:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|2
1724938790000|2024-08-29 13:39:50|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|4
1724938800000|2024-08-29 13:40:00|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|11
1724938810000|2024-08-29 13:40:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724938820000|2024-08-29 13:40:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724938850000|2024-08-29 13:40:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724938870000|2024-08-29 13:41:10|49.58|49.28|49.52|49.22|49.58|49.28|49.52|49.22|5
1724938880000|2024-08-29 13:41:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724938890000|2024-08-29 13:41:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1724938910000|2024-08-29 13:41:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1724938920000|2024-08-29 13:42:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724938930000|2024-08-29 13:42:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724938940000|2024-08-29 13:42:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1724938950000|2024-08-29 13:42:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724938960000|2024-08-29 13:42:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1724938970000|2024-08-29 13:42:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724938980000|2024-08-29 13:43:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724938990000|2024-08-29 13:43:10|49.49|49.19|49.46|49.16|49.49|49.19|49.44|49.14|13
1724939000000|2024-08-29 13:43:20|49.43|49.13|49.41|49.11|49.46|49.16|49.41|49.11|7
1724939010000|2024-08-29 13:43:30|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|11
1724939020000|2024-08-29 13:43:40|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|9
1724939040000|2024-08-29 13:44:00|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|6
1724939050000|2024-08-29 13:44:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724939060000|2024-08-29 13:44:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1724939070000|2024-08-29 13:44:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1724939080000|2024-08-29 13:44:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1724939090000|2024-08-29 13:44:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724939100000|2024-08-29 13:45:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1724939110000|2024-08-29 13:45:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|9
1724939120000|2024-08-29 13:45:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|8
1724939130000|2024-08-29 13:45:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724939140000|2024-08-29 13:45:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724939150000|2024-08-29 13:45:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724939160000|2024-08-29 13:46:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1724939180000|2024-08-29 13:46:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724939190000|2024-08-29 13:46:30|49.49|49.19|49.54|49.24|49.54|49.24|49.49|49.19|3
1724939220000|2024-08-29 13:47:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724939230000|2024-08-29 13:47:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1724939240000|2024-08-29 13:47:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1724939260000|2024-08-29 13:47:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939270000|2024-08-29 13:47:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1724939280000|2024-08-29 13:48:00|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|7
1724939290000|2024-08-29 13:48:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1724939300000|2024-08-29 13:48:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1724939330000|2024-08-29 13:48:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939340000|2024-08-29 13:49:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1724939350000|2024-08-29 13:49:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1724939400000|2024-08-29 13:50:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1724939410000|2024-08-29 13:50:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1724939420000|2024-08-29 13:50:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724939430000|2024-08-29 13:50:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1724939450000|2024-08-29 13:50:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1724939460000|2024-08-29 13:51:00|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|6
1724939470000|2024-08-29 13:51:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939480000|2024-08-29 13:51:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1724939490000|2024-08-29 13:51:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1724939510000|2024-08-29 13:51:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|7
1724939530000|2024-08-29 13:52:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939540000|2024-08-29 13:52:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1724939560000|2024-08-29 13:52:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724939570000|2024-08-29 13:52:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1724939580000|2024-08-29 13:53:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1724939590000|2024-08-29 13:53:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1724939600000|2024-08-29 13:53:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1724939610000|2024-08-29 13:53:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1724939620000|2024-08-29 13:53:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1724939630000|2024-08-29 13:53:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|6
1724939640000|2024-08-29 13:54:00|49.53|49.23|49.54|49.24|49.56|49.26|49.53|49.23|9
1724939650000|2024-08-29 13:54:10|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|9
1724939660000|2024-08-29 13:54:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1724939680000|2024-08-29 13:54:40|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1724939690000|2024-08-29 13:54:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|7
1724939700000|2024-08-29 13:55:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1724939710000|2024-08-29 13:55:10|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1724939720000|2024-08-29 13:55:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1724939730000|2024-08-29 13:55:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|5
1724939740000|2024-08-29 13:55:40|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1724939750000|2024-08-29 13:55:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1724939760000|2024-08-29 13:56:00|49.61|49.31|49.68|49.38|49.68|49.38|49.6|49.3|10
1724939770000|2024-08-29 13:56:10|49.69|49.39|49.66|49.36|49.69|49.39|49.66|49.36|8
1724939780000|2024-08-29 13:56:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724939790000|2024-08-29 13:56:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1724939800000|2024-08-29 13:56:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724939810000|2024-08-29 13:56:50|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|15
1724939820000|2024-08-29 13:57:00|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|15
1724939830000|2024-08-29 13:57:10|49.7|49.4|49.68|49.38|49.7|49.4|49.67|49.37|13
1724939840000|2024-08-29 13:57:20|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|7
1724939850000|2024-08-29 13:57:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724939860000|2024-08-29 13:57:40|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|12
1724939870000|2024-08-29 13:57:50|49.7|49.4|49.7|49.4|49.72|49.42|49.69|49.39|12
1724939880000|2024-08-29 13:58:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|12
1724939890000|2024-08-29 13:58:10|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|11
1724939900000|2024-08-29 13:58:20|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|8
1724939910000|2024-08-29 13:58:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724939920000|2024-08-29 13:58:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724939940000|2024-08-29 13:59:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|6
1724939950000|2024-08-29 13:59:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724939960000|2024-08-29 13:59:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724939970000|2024-08-29 13:59:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724939980000|2024-08-29 13:59:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724939990000|2024-08-29 13:59:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724940000000|2024-08-29 14:00:00|49.74|49.44|49.75|49.45|49.77|49.47|49.74|49.44|9
1724940010000|2024-08-29 14:00:10|49.74|49.44|49.73|49.43|49.75|49.45|49.72|49.42|14
1724940020000|2024-08-29 14:00:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1724940030000|2024-08-29 14:00:30|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1724940040000|2024-08-29 14:00:40|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|10
1724940050000|2024-08-29 14:00:50|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|5
1724940060000|2024-08-29 14:01:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724940070000|2024-08-29 14:01:10|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|4
1724940080000|2024-08-29 14:01:20|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|7
1724940090000|2024-08-29 14:01:30|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|6
1724940100000|2024-08-29 14:01:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|6
1724940110000|2024-08-29 14:01:50|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|10
1724940120000|2024-08-29 14:02:00|49.7|49.4|49.82|49.52|49.85|49.55|49.7|49.4|12
1724940130000|2024-08-29 14:02:10|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|9
1724940140000|2024-08-29 14:02:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1724940150000|2024-08-29 14:02:30|49.77|49.47|49.72|49.42|49.77|49.47|49.72|49.42|15
1724940160000|2024-08-29 14:02:40|49.74|49.44|49.72|49.42|49.75|49.45|49.72|49.42|7
1724940170000|2024-08-29 14:02:50|49.73|49.43|49.78|49.48|49.78|49.48|49.73|49.43|15
1724940180000|2024-08-29 14:03:00|49.77|49.47|49.73|49.43|49.78|49.48|49.73|49.43|12
1724940190000|2024-08-29 14:03:10|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|14
1724940200000|2024-08-29 14:03:20|49.76|49.46|49.8|49.5|49.8|49.5|49.76|49.46|14
1724940210000|2024-08-29 14:03:30|49.79|49.49|49.8|49.5|49.8|49.5|49.77|49.47|9
1724940220000|2024-08-29 14:03:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724940230000|2024-08-29 14:03:50|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|11
1724940240000|2024-08-29 14:04:00|49.78|49.48|49.79|49.49|49.79|49.49|49.77|49.47|12
1724940250000|2024-08-29 14:04:10|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|10
1724940260000|2024-08-29 14:04:20|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|6
1724940270000|2024-08-29 14:04:30|49.81|49.51|49.77|49.47|49.81|49.51|49.77|49.47|8
1724940280000|2024-08-29 14:04:40|49.78|49.48|49.74|49.44|49.78|49.48|49.73|49.43|14
1724940300000|2024-08-29 14:05:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|7
1724940310000|2024-08-29 14:05:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|8
1724940320000|2024-08-29 14:05:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724940340000|2024-08-29 14:05:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724940350000|2024-08-29 14:05:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|11
1724940360000|2024-08-29 14:06:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724940370000|2024-08-29 14:06:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|14
1724940380000|2024-08-29 14:06:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|9
1724940390000|2024-08-29 14:06:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724940400000|2024-08-29 14:06:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1724940410000|2024-08-29 14:06:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1724940420000|2024-08-29 14:07:00|49.81|49.51|49.84|49.54|49.86|49.56|49.81|49.51|16
1724940430000|2024-08-29 14:07:10|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|11
1724940440000|2024-08-29 14:07:20|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|13
1724940450000|2024-08-29 14:07:30|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|11
1724940460000|2024-08-29 14:07:40|49.9|49.6|49.84|49.54|49.9|49.6|49.82|49.52|14
1724940470000|2024-08-29 14:07:50|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|5
1724940480000|2024-08-29 14:08:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|11
1724940490000|2024-08-29 14:08:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724940500000|2024-08-29 14:08:20|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1724940510000|2024-08-29 14:08:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1724940520000|2024-08-29 14:08:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1724940530000|2024-08-29 14:08:50|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|4
1724940540000|2024-08-29 14:09:00|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|8
1724940550000|2024-08-29 14:09:10|49.84|49.54|49.83|49.53|49.85|49.55|49.83|49.53|12
1724940560000|2024-08-29 14:09:20|49.84|49.54|49.83|49.53|49.85|49.55|49.83|49.53|10
1724940570000|2024-08-29 14:09:30|49.82|49.52|49.81|49.51|49.83|49.53|49.81|49.51|4
1724940580000|2024-08-29 14:09:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1724940590000|2024-08-29 14:09:50|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724940600000|2024-08-29 14:10:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1724940610000|2024-08-29 14:10:10|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|14
1724940620000|2024-08-29 14:10:20|49.87|49.57|49.85|49.55|49.87|49.57|49.84|49.54|6
1724940630000|2024-08-29 14:10:30|49.84|49.54|49.83|49.53|49.86|49.56|49.82|49.52|15
1724940640000|2024-08-29 14:10:40|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|6
1724940650000|2024-08-29 14:10:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724940660000|2024-08-29 14:11:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724940670000|2024-08-29 14:11:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|2
1724940680000|2024-08-29 14:11:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|7
1724940690000|2024-08-29 14:11:30|49.86|49.56|49.86|49.56|49.86|49.56|49.84|49.54|13
1724940700000|2024-08-29 14:11:40|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|4
1724940710000|2024-08-29 14:11:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724940720000|2024-08-29 14:12:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1724940760000|2024-08-29 14:12:40|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|12
1724940770000|2024-08-29 14:12:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|12
1724940780000|2024-08-29 14:13:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724940790000|2024-08-29 14:13:10|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1724940800000|2024-08-29 14:13:20|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1724940810000|2024-08-29 14:13:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724940820000|2024-08-29 14:13:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724940830000|2024-08-29 14:13:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724940840000|2024-08-29 14:14:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1724940850000|2024-08-29 14:14:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1724940860000|2024-08-29 14:14:20|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1724940870000|2024-08-29 14:14:30|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|4
1724940880000|2024-08-29 14:14:40|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|10
1724940890000|2024-08-29 14:14:50|49.85|49.55|49.89|49.59|49.89|49.59|49.84|49.54|5
1724940900000|2024-08-29 14:15:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|7
1724940910000|2024-08-29 14:15:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724940920000|2024-08-29 14:15:20|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|7
1724940930000|2024-08-29 14:15:30|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|3
1724940940000|2024-08-29 14:15:40|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|6
1724940950000|2024-08-29 14:15:50|49.87|49.57|49.85|49.55|49.88|49.58|49.84|49.54|5
1724940960000|2024-08-29 14:16:00|49.84|49.54|49.84|49.54|49.87|49.57|49.84|49.54|5
1724940970000|2024-08-29 14:16:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724940980000|2024-08-29 14:16:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724940990000|2024-08-29 14:16:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|2
1724941010000|2024-08-29 14:16:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724941030000|2024-08-29 14:17:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724941040000|2024-08-29 14:17:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724941060000|2024-08-29 14:17:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724941080000|2024-08-29 14:18:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724941090000|2024-08-29 14:18:10|49.81|49.51|49.75|49.45|49.81|49.51|49.75|49.45|6
1724941100000|2024-08-29 14:18:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941110000|2024-08-29 14:18:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724941140000|2024-08-29 14:19:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724941150000|2024-08-29 14:19:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724941160000|2024-08-29 14:19:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724941190000|2024-08-29 14:19:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941200000|2024-08-29 14:20:00|49.74|49.44|49.75|49.45|49.76|49.46|49.74|49.44|4
1724941210000|2024-08-29 14:20:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724941220000|2024-08-29 14:20:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724941230000|2024-08-29 14:20:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941240000|2024-08-29 14:20:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941260000|2024-08-29 14:21:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1724941270000|2024-08-29 14:21:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941280000|2024-08-29 14:21:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724941290000|2024-08-29 14:21:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941310000|2024-08-29 14:21:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941320000|2024-08-29 14:22:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941330000|2024-08-29 14:22:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724941350000|2024-08-29 14:22:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724941360000|2024-08-29 14:22:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941380000|2024-08-29 14:23:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941390000|2024-08-29 14:23:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941400000|2024-08-29 14:23:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724941420000|2024-08-29 14:23:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724941430000|2024-08-29 14:23:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1724941440000|2024-08-29 14:24:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724941450000|2024-08-29 14:24:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724941460000|2024-08-29 14:24:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|7
1724941470000|2024-08-29 14:24:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1724941480000|2024-08-29 14:24:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724941490000|2024-08-29 14:24:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1724941500000|2024-08-29 14:25:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724941510000|2024-08-29 14:25:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724941520000|2024-08-29 14:25:20|49.78|49.48|49.72|49.42|49.78|49.48|49.72|49.42|10
1724941530000|2024-08-29 14:25:30|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1724941540000|2024-08-29 14:25:40|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724941550000|2024-08-29 14:25:50|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|17
1724941560000|2024-08-29 14:26:00|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|9
1724941570000|2024-08-29 14:26:10|49.73|49.43|49.74|49.44|49.76|49.46|49.73|49.43|17
1724941580000|2024-08-29 14:26:20|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|8
1724941590000|2024-08-29 14:26:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941600000|2024-08-29 14:26:40|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724941610000|2024-08-29 14:26:50|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|8
1724941620000|2024-08-29 14:27:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1724941630000|2024-08-29 14:27:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1724941640000|2024-08-29 14:27:20|49.73|49.43|49.74|49.44|49.75|49.45|49.73|49.43|4
1724941650000|2024-08-29 14:27:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941660000|2024-08-29 14:27:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1724941670000|2024-08-29 14:27:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724941680000|2024-08-29 14:28:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724941690000|2024-08-29 14:28:10|49.72|49.42|49.74|49.44|49.75|49.45|49.72|49.42|9
1724941700000|2024-08-29 14:28:20|49.75|49.45|49.75|49.45|49.75|49.45|49.73|49.43|9
1724941710000|2024-08-29 14:28:30|49.74|49.44|49.73|49.43|49.75|49.45|49.73|49.43|4
1724941720000|2024-08-29 14:28:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|9
1724941740000|2024-08-29 14:29:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724941750000|2024-08-29 14:29:10|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|11
1724941760000|2024-08-29 14:29:20|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|7
1724941770000|2024-08-29 14:29:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|11
1724941790000|2024-08-29 14:29:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724941800000|2024-08-29 14:30:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|9
1724941810000|2024-08-29 14:30:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1724941820000|2024-08-29 14:30:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1724941830000|2024-08-29 14:30:30|49.71|49.41|49.71|49.41|49.71|49.41|49.69|49.39|5
1724941840000|2024-08-29 14:30:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941850000|2024-08-29 14:30:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1724941860000|2024-08-29 14:31:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724941880000|2024-08-29 14:31:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724941900000|2024-08-29 14:31:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724941910000|2024-08-29 14:31:50|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|8
1724941920000|2024-08-29 14:32:00|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|7
1724941940000|2024-08-29 14:32:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724941950000|2024-08-29 14:32:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724941960000|2024-08-29 14:32:40|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|6
1724941990000|2024-08-29 14:33:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|6
1724942000000|2024-08-29 14:33:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1724942010000|2024-08-29 14:33:30|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1724942020000|2024-08-29 14:33:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724942050000|2024-08-29 14:34:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724942080000|2024-08-29 14:34:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724942090000|2024-08-29 14:34:50|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724942120000|2024-08-29 14:35:20|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|6
1724942130000|2024-08-29 14:35:30|49.73|49.43|49.77|49.47|49.78|49.48|49.73|49.43|7
1724942140000|2024-08-29 14:35:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724942150000|2024-08-29 14:35:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|8
1724942160000|2024-08-29 14:36:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1724942170000|2024-08-29 14:36:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724942180000|2024-08-29 14:36:20|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|9
1724942190000|2024-08-29 14:36:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1724942200000|2024-08-29 14:36:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724942210000|2024-08-29 14:36:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724942220000|2024-08-29 14:37:00|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|11
1724942230000|2024-08-29 14:37:10|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|8
1724942240000|2024-08-29 14:37:20|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1724942250000|2024-08-29 14:37:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942260000|2024-08-29 14:37:40|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|6
1724942270000|2024-08-29 14:37:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724942290000|2024-08-29 14:38:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724942320000|2024-08-29 14:38:40|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|9
1724942330000|2024-08-29 14:38:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1724942340000|2024-08-29 14:39:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1724942350000|2024-08-29 14:39:10|49.84|49.54|49.84|49.54|49.84|49.54|49.82|49.52|4
1724942360000|2024-08-29 14:39:20|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|11
1724942370000|2024-08-29 14:39:30|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|13
1724942380000|2024-08-29 14:39:40|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|7
1724942390000|2024-08-29 14:39:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|10
1724942400000|2024-08-29 14:40:00|49.83|49.53|49.86|49.56|49.87|49.57|49.82|49.52|8
1724942410000|2024-08-29 14:40:10|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|13
1724942420000|2024-08-29 14:40:20|49.88|49.58|49.88|49.58|49.88|49.58|49.86|49.56|15
1724942430000|2024-08-29 14:40:30|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|16
1724942440000|2024-08-29 14:40:40|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|14
1724942450000|2024-08-29 14:40:50|49.87|49.57|49.84|49.54|49.88|49.58|49.83|49.53|13
1724942460000|2024-08-29 14:41:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|10
1724942470000|2024-08-29 14:41:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|6
1724942480000|2024-08-29 14:41:20|49.83|49.53|49.81|49.51|49.84|49.54|49.79|49.49|11
1724942490000|2024-08-29 14:41:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942500000|2024-08-29 14:41:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724942510000|2024-08-29 14:41:50|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|6
1724942520000|2024-08-29 14:42:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|9
1724942530000|2024-08-29 14:42:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1724942540000|2024-08-29 14:42:20|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|5
1724942550000|2024-08-29 14:42:30|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|11
1724942560000|2024-08-29 14:42:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1724942570000|2024-08-29 14:42:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1724942580000|2024-08-29 14:43:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|10
1724942590000|2024-08-29 14:43:10|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|9
1724942610000|2024-08-29 14:43:30|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1724942620000|2024-08-29 14:43:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724942630000|2024-08-29 14:43:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1724942640000|2024-08-29 14:44:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|10
1724942650000|2024-08-29 14:44:10|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1724942660000|2024-08-29 14:44:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1724942670000|2024-08-29 14:44:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|8
1724942680000|2024-08-29 14:44:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1724942690000|2024-08-29 14:44:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1724942700000|2024-08-29 14:45:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942710000|2024-08-29 14:45:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724942720000|2024-08-29 14:45:20|49.83|49.53|49.83|49.53|49.85|49.55|49.83|49.53|7
1724942730000|2024-08-29 14:45:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724942750000|2024-08-29 14:45:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|6
1724942760000|2024-08-29 14:46:00|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1724942770000|2024-08-29 14:46:10|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|9
1724942780000|2024-08-29 14:46:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942790000|2024-08-29 14:46:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724942800000|2024-08-29 14:46:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724942810000|2024-08-29 14:46:50|49.81|49.51|49.8|49.5|49.82|49.52|49.79|49.49|16
1724942820000|2024-08-29 14:47:00|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|4
1724942840000|2024-08-29 14:47:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942850000|2024-08-29 14:47:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1724942860000|2024-08-29 14:47:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724942870000|2024-08-29 14:47:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1724942900000|2024-08-29 14:48:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1724942920000|2024-08-29 14:48:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724942940000|2024-08-29 14:49:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1724942960000|2024-08-29 14:49:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724942990000|2024-08-29 14:49:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1724943000000|2024-08-29 14:50:00|49.78|49.48|49.79|49.49|49.8|49.5|49.77|49.47|12
1724943010000|2024-08-29 14:50:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724943030000|2024-08-29 14:50:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943060000|2024-08-29 14:51:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724943070000|2024-08-29 14:51:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724943080000|2024-08-29 14:51:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|5
1724943090000|2024-08-29 14:51:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724943120000|2024-08-29 14:52:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1724943130000|2024-08-29 14:52:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943140000|2024-08-29 14:52:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1724943180000|2024-08-29 14:53:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943190000|2024-08-29 14:53:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1724943200000|2024-08-29 14:53:20|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1724943210000|2024-08-29 14:53:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724943220000|2024-08-29 14:53:40|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1724943230000|2024-08-29 14:53:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1724943240000|2024-08-29 14:54:00|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1724943250000|2024-08-29 14:54:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|7
1724943260000|2024-08-29 14:54:20|49.76|49.46|49.72|49.42|49.76|49.46|49.72|49.42|4
1724943270000|2024-08-29 14:54:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|6
1724943280000|2024-08-29 14:54:40|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1724943300000|2024-08-29 14:55:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1724943310000|2024-08-29 14:55:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943320000|2024-08-29 14:55:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724943330000|2024-08-29 14:55:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943340000|2024-08-29 14:55:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943420000|2024-08-29 14:57:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943430000|2024-08-29 14:57:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724943440000|2024-08-29 14:57:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724943470000|2024-08-29 14:57:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724943480000|2024-08-29 14:58:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724943500000|2024-08-29 14:58:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943590000|2024-08-29 14:59:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943600000|2024-08-29 15:00:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724943610000|2024-08-29 15:00:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943620000|2024-08-29 15:00:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1724943630000|2024-08-29 15:00:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943640000|2024-08-29 15:00:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943650000|2024-08-29 15:00:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943670000|2024-08-29 15:01:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724943680000|2024-08-29 15:01:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724943700000|2024-08-29 15:01:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724943730000|2024-08-29 15:02:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1724943740000|2024-08-29 15:02:20|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724943750000|2024-08-29 15:02:30|49.73|49.43|49.8|49.5|49.8|49.5|49.73|49.43|8
1724943760000|2024-08-29 15:02:40|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|12
1724943770000|2024-08-29 15:02:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724943780000|2024-08-29 15:03:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1724943790000|2024-08-29 15:03:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|10
1724943800000|2024-08-29 15:03:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724943840000|2024-08-29 15:04:00|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|9
1724943850000|2024-08-29 15:04:10|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|7
1724943860000|2024-08-29 15:04:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724943870000|2024-08-29 15:04:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1724943880000|2024-08-29 15:04:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1724943890000|2024-08-29 15:04:50|49.81|49.51|49.82|49.52|49.84|49.54|49.81|49.51|15
1724943900000|2024-08-29 15:05:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|11
1724943910000|2024-08-29 15:05:10|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|10
1724943920000|2024-08-29 15:05:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|8
1724943930000|2024-08-29 15:05:30|49.87|49.57|49.83|49.53|49.87|49.57|49.83|49.53|3
1724943940000|2024-08-29 15:05:40|49.84|49.54|49.84|49.54|49.86|49.56|49.83|49.53|19
1724943950000|2024-08-29 15:05:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1724943960000|2024-08-29 15:06:00|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|12
1724943970000|2024-08-29 15:06:10|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|15
1724943980000|2024-08-29 15:06:20|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|13
1724943990000|2024-08-29 15:06:30|49.86|49.56|49.86|49.56|49.88|49.58|49.86|49.56|11
1724944000000|2024-08-29 15:06:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|12
1724944010000|2024-08-29 15:06:50|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|13
1724944020000|2024-08-29 15:07:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|18
1724944030000|2024-08-29 15:07:10|49.86|49.56|49.88|49.58|49.9|49.6|49.86|49.56|14
1724944040000|2024-08-29 15:07:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944050000|2024-08-29 15:07:30|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1724944060000|2024-08-29 15:07:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724944070000|2024-08-29 15:07:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944090000|2024-08-29 15:08:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1724944100000|2024-08-29 15:08:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1724944110000|2024-08-29 15:08:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1724944120000|2024-08-29 15:08:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1724944130000|2024-08-29 15:08:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724944140000|2024-08-29 15:09:00|49.89|49.59|49.89|49.59|49.91|49.61|49.88|49.58|5
1724944150000|2024-08-29 15:09:10|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1724944160000|2024-08-29 15:09:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944170000|2024-08-29 15:09:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1724944180000|2024-08-29 15:09:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944210000|2024-08-29 15:10:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1724944220000|2024-08-29 15:10:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944240000|2024-08-29 15:10:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724944250000|2024-08-29 15:10:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1724944260000|2024-08-29 15:11:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724944270000|2024-08-29 15:11:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724944280000|2024-08-29 15:11:20|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|3
1724944320000|2024-08-29 15:12:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724944340000|2024-08-29 15:12:20|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|2
1724944350000|2024-08-29 15:12:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944380000|2024-08-29 15:13:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1724944390000|2024-08-29 15:13:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944450000|2024-08-29 15:14:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1724944460000|2024-08-29 15:14:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1724944470000|2024-08-29 15:14:30|49.92|49.62|49.94|49.64|49.94|49.64|49.91|49.61|4
1724944500000|2024-08-29 15:15:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724944560000|2024-08-29 15:16:00|49.97|49.67|50|49.7|50|49.7|49.97|49.67|2
1724944580000|2024-08-29 15:16:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724944590000|2024-08-29 15:16:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724944600000|2024-08-29 15:16:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1724944610000|2024-08-29 15:16:50|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1724944640000|2024-08-29 15:17:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724944660000|2024-08-29 15:17:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1724944690000|2024-08-29 15:18:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1724944700000|2024-08-29 15:18:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724944710000|2024-08-29 15:18:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724944720000|2024-08-29 15:18:40|49.97|49.67|49.95|49.65|49.97|49.67|49.93|49.63|5
1724944730000|2024-08-29 15:18:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724944740000|2024-08-29 15:19:00|49.96|49.66|49.92|49.62|49.96|49.66|49.92|49.62|7
1724944750000|2024-08-29 15:19:10|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1724944760000|2024-08-29 15:19:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724944770000|2024-08-29 15:19:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1724944780000|2024-08-29 15:19:40|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1724944790000|2024-08-29 15:19:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|6
1724944800000|2024-08-29 15:20:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1724944810000|2024-08-29 15:20:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|7
1724944820000|2024-08-29 15:20:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1724944830000|2024-08-29 15:20:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724944840000|2024-08-29 15:20:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1724944850000|2024-08-29 15:20:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|5
1724944860000|2024-08-29 15:21:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724944880000|2024-08-29 15:21:20|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1724944890000|2024-08-29 15:21:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724944900000|2024-08-29 15:21:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724944910000|2024-08-29 15:21:50|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1724944920000|2024-08-29 15:22:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1724944930000|2024-08-29 15:22:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724944940000|2024-08-29 15:22:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1724944950000|2024-08-29 15:22:30|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1724944960000|2024-08-29 15:22:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724944970000|2024-08-29 15:22:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724944980000|2024-08-29 15:23:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1724944990000|2024-08-29 15:23:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1724945000000|2024-08-29 15:23:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1724945010000|2024-08-29 15:23:30|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1724945020000|2024-08-29 15:23:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724945030000|2024-08-29 15:23:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|9
1724945040000|2024-08-29 15:24:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|10
1724945050000|2024-08-29 15:24:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1724945070000|2024-08-29 15:24:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1724945080000|2024-08-29 15:24:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724945090000|2024-08-29 15:24:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1724945100000|2024-08-29 15:25:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|12
1724945130000|2024-08-29 15:25:30|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|5
1724945160000|2024-08-29 15:26:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724945180000|2024-08-29 15:26:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724945250000|2024-08-29 15:27:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724945260000|2024-08-29 15:27:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724945280000|2024-08-29 15:28:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724945300000|2024-08-29 15:28:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724945340000|2024-08-29 15:29:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724945360000|2024-08-29 15:29:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|2
1724945370000|2024-08-29 15:29:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724945380000|2024-08-29 15:29:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724945390000|2024-08-29 15:29:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724945410000|2024-08-29 15:30:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724945440000|2024-08-29 15:30:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724945470000|2024-08-29 15:31:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724945490000|2024-08-29 15:31:30|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|3
1724945500000|2024-08-29 15:31:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1724945520000|2024-08-29 15:32:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724945540000|2024-08-29 15:32:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1724945550000|2024-08-29 15:32:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1724945570000|2024-08-29 15:32:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1724945580000|2024-08-29 15:33:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1724945590000|2024-08-29 15:33:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1724945610000|2024-08-29 15:33:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1724945620000|2024-08-29 15:33:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1724945640000|2024-08-29 15:34:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724945650000|2024-08-29 15:34:10|50.17|49.87|50.2|49.9|50.21|49.91|50.17|49.87|5
1724945670000|2024-08-29 15:34:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1724945680000|2024-08-29 15:34:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724945690000|2024-08-29 15:34:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724945700000|2024-08-29 15:35:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945740000|2024-08-29 15:35:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1724945770000|2024-08-29 15:36:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1724945780000|2024-08-29 15:36:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945810000|2024-08-29 15:36:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1724945820000|2024-08-29 15:37:00|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|5
1724945840000|2024-08-29 15:37:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|12
1724945850000|2024-08-29 15:37:30|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1724945860000|2024-08-29 15:37:40|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1724945870000|2024-08-29 15:37:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1724945900000|2024-08-29 15:38:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1724945910000|2024-08-29 15:38:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1724945930000|2024-08-29 15:38:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724945940000|2024-08-29 15:39:00|50.17|49.87|50.19|49.89|50.2|49.9|50.17|49.87|4
1724945950000|2024-08-29 15:39:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1724945960000|2024-08-29 15:39:20|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1724945990000|2024-08-29 15:39:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1724946000000|2024-08-29 15:40:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1724946020000|2024-08-29 15:40:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724946050000|2024-08-29 15:40:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1724946060000|2024-08-29 15:41:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1724946070000|2024-08-29 15:41:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724946080000|2024-08-29 15:41:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1724946090000|2024-08-29 15:41:30|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|4
1724946100000|2024-08-29 15:41:40|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|6
1724946110000|2024-08-29 15:41:50|50.13|49.83|50.07|49.77|50.13|49.83|50.07|49.77|13
1724946120000|2024-08-29 15:42:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724946130000|2024-08-29 15:42:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946140000|2024-08-29 15:42:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1724946150000|2024-08-29 15:42:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1724946160000|2024-08-29 15:42:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724946170000|2024-08-29 15:42:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1724946180000|2024-08-29 15:43:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1724946190000|2024-08-29 15:43:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1724946210000|2024-08-29 15:43:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946220000|2024-08-29 15:43:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1724946230000|2024-08-29 15:43:50|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|3
1724946240000|2024-08-29 15:44:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1724946250000|2024-08-29 15:44:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1724946260000|2024-08-29 15:44:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1724946270000|2024-08-29 15:44:30|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|14
1724946280000|2024-08-29 15:44:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|6
1724946290000|2024-08-29 15:44:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1724946300000|2024-08-29 15:45:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946310000|2024-08-29 15:45:10|50.04|49.74|50.01|49.71|50.05|49.75|50.01|49.71|9
1724946320000|2024-08-29 15:45:20|50|49.7|50|49.7|50.01|49.71|49.99|49.69|9
1724946330000|2024-08-29 15:45:30|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|5
1724946350000|2024-08-29 15:45:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1724946360000|2024-08-29 15:46:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|10
1724946370000|2024-08-29 15:46:10|50|49.7|49.99|49.69|50|49.7|49.98|49.68|8
1724946380000|2024-08-29 15:46:20|50|49.7|49.99|49.69|50|49.7|49.98|49.68|4
1724946390000|2024-08-29 15:46:30|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|2
1724946400000|2024-08-29 15:46:40|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1724946410000|2024-08-29 15:46:50|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1724946420000|2024-08-29 15:47:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|6
1724946430000|2024-08-29 15:47:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724946440000|2024-08-29 15:47:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|5
1724946460000|2024-08-29 15:47:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1724946470000|2024-08-29 15:47:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1724946480000|2024-08-29 15:48:00|49.99|49.69|50.02|49.72|50.03|49.73|49.99|49.69|5
1724946490000|2024-08-29 15:48:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1724946510000|2024-08-29 15:48:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1724946520000|2024-08-29 15:48:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724946540000|2024-08-29 15:49:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1724946550000|2024-08-29 15:49:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1724946560000|2024-08-29 15:49:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1724946580000|2024-08-29 15:49:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946610000|2024-08-29 15:50:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724946620000|2024-08-29 15:50:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1724946630000|2024-08-29 15:50:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1724946670000|2024-08-29 15:51:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1724946680000|2024-08-29 15:51:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724946690000|2024-08-29 15:51:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724946700000|2024-08-29 15:51:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1724946720000|2024-08-29 15:52:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1724946730000|2024-08-29 15:52:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724946740000|2024-08-29 15:52:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724946750000|2024-08-29 15:52:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724946780000|2024-08-29 15:53:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724946790000|2024-08-29 15:53:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1724946810000|2024-08-29 15:53:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724946820000|2024-08-29 15:53:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1724946830000|2024-08-29 15:53:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1724946840000|2024-08-29 15:54:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|2
1724946890000|2024-08-29 15:54:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1724946900000|2024-08-29 15:55:00|49.9|49.6|49.92|49.62|49.93|49.63|49.9|49.6|3
1724946910000|2024-08-29 15:55:10|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1724946920000|2024-08-29 15:55:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1724946930000|2024-08-29 15:55:30|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|4
1724946940000|2024-08-29 15:55:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724946950000|2024-08-29 15:55:50|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|6
1724946960000|2024-08-29 15:56:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|11
1724946970000|2024-08-29 15:56:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1724946980000|2024-08-29 15:56:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724946990000|2024-08-29 15:56:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947000000|2024-08-29 15:56:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1724947010000|2024-08-29 15:56:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1724947020000|2024-08-29 15:57:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947030000|2024-08-29 15:57:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1724947040000|2024-08-29 15:57:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724947050000|2024-08-29 15:57:30|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|4
1724947060000|2024-08-29 15:57:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947070000|2024-08-29 15:57:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724947080000|2024-08-29 15:58:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|12
1724947090000|2024-08-29 15:58:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1724947100000|2024-08-29 15:58:20|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1724947110000|2024-08-29 15:58:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1724947120000|2024-08-29 15:58:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1724947140000|2024-08-29 15:59:00|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1724947150000|2024-08-29 15:59:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1724947160000|2024-08-29 15:59:20|49.89|49.59|49.89|49.59|49.91|49.61|49.89|49.59|4
1724947170000|2024-08-29 15:59:30|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|6
1724947180000|2024-08-29 15:59:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1724947190000|2024-08-29 15:59:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724947210000|2024-08-29 16:00:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1724947220000|2024-08-29 16:00:20|49.91|49.61|49.92|49.62|49.95|49.65|49.91|49.61|6
1724947230000|2024-08-29 16:00:30|49.91|49.61|49.91|49.61|49.94|49.64|49.91|49.61|7
1724947240000|2024-08-29 16:00:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1724947250000|2024-08-29 16:00:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1724947280000|2024-08-29 16:01:20|49.91|49.61|49.94|49.64|49.94|49.64|49.91|49.61|2
1724947290000|2024-08-29 16:01:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724947300000|2024-08-29 16:01:40|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1724947310000|2024-08-29 16:01:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947320000|2024-08-29 16:02:00|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1724947330000|2024-08-29 16:02:10|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|8
1724947340000|2024-08-29 16:02:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1724947360000|2024-08-29 16:02:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947370000|2024-08-29 16:02:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1724947380000|2024-08-29 16:03:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724947390000|2024-08-29 16:03:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724947400000|2024-08-29 16:03:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1724947430000|2024-08-29 16:03:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724947440000|2024-08-29 16:04:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|6
1724947450000|2024-08-29 16:04:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1724947460000|2024-08-29 16:04:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1724947470000|2024-08-29 16:04:30|49.96|49.66|49.93|49.63|49.97|49.67|49.92|49.62|10
1724947480000|2024-08-29 16:04:40|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|2
1724947500000|2024-08-29 16:05:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|10
1724947520000|2024-08-29 16:05:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1724947540000|2024-08-29 16:05:40|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|4
1724947550000|2024-08-29 16:05:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1724947560000|2024-08-29 16:06:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|10
1724947570000|2024-08-29 16:06:10|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1724947600000|2024-08-29 16:06:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1724947620000|2024-08-29 16:07:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947630000|2024-08-29 16:07:10|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1724947640000|2024-08-29 16:07:20|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|12
1724947650000|2024-08-29 16:07:30|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1724947670000|2024-08-29 16:07:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|10
1724947680000|2024-08-29 16:08:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1724947690000|2024-08-29 16:08:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1724947700000|2024-08-29 16:08:20|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|3
1724947710000|2024-08-29 16:08:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1724947720000|2024-08-29 16:08:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1724947750000|2024-08-29 16:09:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1724947770000|2024-08-29 16:09:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1724947790000|2024-08-29 16:09:50|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|3
1724947800000|2024-08-29 16:10:00|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1724947810000|2024-08-29 16:10:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947820000|2024-08-29 16:10:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1724947830000|2024-08-29 16:10:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1724947840000|2024-08-29 16:10:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1724947860000|2024-08-29 16:11:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1724947870000|2024-08-29 16:11:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1724947880000|2024-08-29 16:11:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947900000|2024-08-29 16:11:40|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1724947910000|2024-08-29 16:11:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1724947920000|2024-08-29 16:12:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947930000|2024-08-29 16:12:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|9
1724947950000|2024-08-29 16:12:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947970000|2024-08-29 16:12:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724947980000|2024-08-29 16:13:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1724947990000|2024-08-29 16:13:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1724948000000|2024-08-29 16:13:20|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1724948060000|2024-08-29 16:14:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1724948070000|2024-08-29 16:14:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1724948080000|2024-08-29 16:14:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1724948090000|2024-08-29 16:14:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1724948100000|2024-08-29 16:15:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1724948130000|2024-08-29 16:15:30|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|7
1724948140000|2024-08-29 16:15:40|50|49.7|49.97|49.67|50|49.7|49.97|49.67|4
1724948150000|2024-08-29 16:15:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1724948160000|2024-08-29 16:16:00|49.97|49.67|49.92|49.62|49.97|49.67|49.91|49.61|15
1724948170000|2024-08-29 16:16:10|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|11
1724948180000|2024-08-29 16:16:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1724948190000|2024-08-29 16:16:30|49.88|49.58|49.87|49.57|49.89|49.59|49.86|49.56|6
1724948200000|2024-08-29 16:16:40|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1724948220000|2024-08-29 16:17:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948230000|2024-08-29 16:17:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1724948240000|2024-08-29 16:17:20|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1724948250000|2024-08-29 16:17:30|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|8
1724948260000|2024-08-29 16:17:40|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1724948270000|2024-08-29 16:17:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948280000|2024-08-29 16:18:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|8
1724948290000|2024-08-29 16:18:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948300000|2024-08-29 16:18:20|49.85|49.55|49.82|49.52|49.85|49.55|49.81|49.51|4
1724948310000|2024-08-29 16:18:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724948320000|2024-08-29 16:18:40|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1724948340000|2024-08-29 16:19:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1724948350000|2024-08-29 16:19:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724948360000|2024-08-29 16:19:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1724948370000|2024-08-29 16:19:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724948380000|2024-08-29 16:19:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1724948390000|2024-08-29 16:19:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724948400000|2024-08-29 16:20:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1724948410000|2024-08-29 16:20:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724948420000|2024-08-29 16:20:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1724948430000|2024-08-29 16:20:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948460000|2024-08-29 16:21:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948470000|2024-08-29 16:21:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724948480000|2024-08-29 16:21:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948520000|2024-08-29 16:22:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948530000|2024-08-29 16:22:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724948540000|2024-08-29 16:22:20|49.77|49.47|49.78|49.48|49.78|49.48|49.76|49.46|4
1724948550000|2024-08-29 16:22:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724948560000|2024-08-29 16:22:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724948570000|2024-08-29 16:22:50|49.81|49.51|49.84|49.54|49.84|49.54|49.81|49.51|3
1724948600000|2024-08-29 16:23:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|8
1724948660000|2024-08-29 16:24:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948680000|2024-08-29 16:24:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948690000|2024-08-29 16:24:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1724948700000|2024-08-29 16:25:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1724948730000|2024-08-29 16:25:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1724948800000|2024-08-29 16:26:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1724948820000|2024-08-29 16:27:00|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|6
1724948830000|2024-08-29 16:27:10|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|4
1724948850000|2024-08-29 16:27:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|2
1724948860000|2024-08-29 16:27:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1724948870000|2024-08-29 16:27:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724948880000|2024-08-29 16:28:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724948890000|2024-08-29 16:28:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724948910000|2024-08-29 16:28:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724948920000|2024-08-29 16:28:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724948940000|2024-08-29 16:29:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724948950000|2024-08-29 16:29:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1724948960000|2024-08-29 16:29:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724948970000|2024-08-29 16:29:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724948980000|2024-08-29 16:29:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724948990000|2024-08-29 16:29:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724949000000|2024-08-29 16:30:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949010000|2024-08-29 16:30:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|5
1724949020000|2024-08-29 16:30:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1724949030000|2024-08-29 16:30:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949060000|2024-08-29 16:31:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1724949070000|2024-08-29 16:31:10|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1724949090000|2024-08-29 16:31:30|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|6
1724949100000|2024-08-29 16:31:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|6
1724949110000|2024-08-29 16:31:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1724949120000|2024-08-29 16:32:00|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|4
1724949130000|2024-08-29 16:32:10|49.81|49.51|49.81|49.51|49.81|49.51|49.79|49.49|4
1724949140000|2024-08-29 16:32:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949150000|2024-08-29 16:32:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1724949160000|2024-08-29 16:32:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1724949170000|2024-08-29 16:32:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1724949180000|2024-08-29 16:33:00|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1724949190000|2024-08-29 16:33:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949200000|2024-08-29 16:33:20|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1724949210000|2024-08-29 16:33:30|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1724949220000|2024-08-29 16:33:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1724949240000|2024-08-29 16:34:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949250000|2024-08-29 16:34:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1724949260000|2024-08-29 16:34:20|49.76|49.46|49.71|49.41|49.76|49.46|49.7|49.4|5
1724949270000|2024-08-29 16:34:30|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|5
1724949280000|2024-08-29 16:34:40|49.71|49.41|49.76|49.46|49.76|49.46|49.71|49.41|6
1724949290000|2024-08-29 16:34:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|7
1724949300000|2024-08-29 16:35:00|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|10
1724949310000|2024-08-29 16:35:10|49.76|49.46|49.77|49.47|49.79|49.49|49.76|49.46|11
1724949320000|2024-08-29 16:35:20|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|10
1724949330000|2024-08-29 16:35:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1724949350000|2024-08-29 16:35:50|49.76|49.46|49.74|49.44|49.77|49.47|49.74|49.44|11
1724949360000|2024-08-29 16:36:00|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|7
1724949370000|2024-08-29 16:36:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|8
1724949380000|2024-08-29 16:36:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1724949390000|2024-08-29 16:36:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724949400000|2024-08-29 16:36:40|49.77|49.47|49.76|49.46|49.77|49.47|49.75|49.45|6
1724949410000|2024-08-29 16:36:50|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|6
1724949420000|2024-08-29 16:37:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|5
1724949430000|2024-08-29 16:37:10|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|6
1724949440000|2024-08-29 16:37:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1724949450000|2024-08-29 16:37:30|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|5
1724949460000|2024-08-29 16:37:40|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|6
1724949470000|2024-08-29 16:37:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|5
1724949480000|2024-08-29 16:38:00|49.72|49.42|49.74|49.44|49.74|49.44|49.71|49.41|5
1724949490000|2024-08-29 16:38:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|7
1724949500000|2024-08-29 16:38:20|49.73|49.43|49.7|49.4|49.74|49.44|49.7|49.4|11
1724949510000|2024-08-29 16:38:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|9
1724949520000|2024-08-29 16:38:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724949530000|2024-08-29 16:38:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724949560000|2024-08-29 16:39:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949570000|2024-08-29 16:39:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|8
1724949580000|2024-08-29 16:39:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949600000|2024-08-29 16:40:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724949610000|2024-08-29 16:40:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724949640000|2024-08-29 16:40:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724949650000|2024-08-29 16:40:50|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1724949660000|2024-08-29 16:41:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949680000|2024-08-29 16:41:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949690000|2024-08-29 16:41:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724949700000|2024-08-29 16:41:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724949740000|2024-08-29 16:42:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724949750000|2024-08-29 16:42:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724949770000|2024-08-29 16:42:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724949780000|2024-08-29 16:43:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1724949840000|2024-08-29 16:44:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1724949850000|2024-08-29 16:44:10|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|4
1724949860000|2024-08-29 16:44:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1724949870000|2024-08-29 16:44:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1724949900000|2024-08-29 16:45:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1724949910000|2024-08-29 16:45:10|49.75|49.45|49.7|49.4|49.75|49.45|49.7|49.4|7
1724949920000|2024-08-29 16:45:20|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1724949930000|2024-08-29 16:45:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724949940000|2024-08-29 16:45:40|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1724949950000|2024-08-29 16:45:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|6
1724949960000|2024-08-29 16:46:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|8
1724949970000|2024-08-29 16:46:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1724949980000|2024-08-29 16:46:20|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|8
1724949990000|2024-08-29 16:46:30|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1724950000000|2024-08-29 16:46:40|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|6
1724950010000|2024-08-29 16:46:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950020000|2024-08-29 16:47:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724950030000|2024-08-29 16:47:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724950040000|2024-08-29 16:47:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724950050000|2024-08-29 16:47:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724950060000|2024-08-29 16:47:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724950080000|2024-08-29 16:48:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950100000|2024-08-29 16:48:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724950120000|2024-08-29 16:48:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724950130000|2024-08-29 16:48:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724950140000|2024-08-29 16:49:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1724950150000|2024-08-29 16:49:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724950160000|2024-08-29 16:49:20|49.69|49.39|49.6|49.3|49.69|49.39|49.6|49.3|12
1724950170000|2024-08-29 16:49:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950180000|2024-08-29 16:49:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1724950190000|2024-08-29 16:49:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724950200000|2024-08-29 16:50:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724950210000|2024-08-29 16:50:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724950220000|2024-08-29 16:50:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950230000|2024-08-29 16:50:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724950240000|2024-08-29 16:50:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950250000|2024-08-29 16:50:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1724950260000|2024-08-29 16:51:00|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|5
1724950270000|2024-08-29 16:51:10|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|8
1724950280000|2024-08-29 16:51:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1724950290000|2024-08-29 16:51:30|49.67|49.37|49.66|49.36|49.68|49.38|49.66|49.36|4
1724950300000|2024-08-29 16:51:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724950310000|2024-08-29 16:51:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|8
1724950320000|2024-08-29 16:52:00|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|15
1724950330000|2024-08-29 16:52:10|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|18
1724950340000|2024-08-29 16:52:20|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|5
1724950350000|2024-08-29 16:52:30|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|10
1724950360000|2024-08-29 16:52:40|49.54|49.24|49.58|49.28|49.58|49.28|49.52|49.22|15
1724950370000|2024-08-29 16:52:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1724950390000|2024-08-29 16:53:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1724950410000|2024-08-29 16:53:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950450000|2024-08-29 16:54:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950460000|2024-08-29 16:54:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950480000|2024-08-29 16:54:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950490000|2024-08-29 16:54:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724950500000|2024-08-29 16:55:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950510000|2024-08-29 16:55:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950520000|2024-08-29 16:55:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950570000|2024-08-29 16:56:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950580000|2024-08-29 16:56:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1724950590000|2024-08-29 16:56:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950630000|2024-08-29 16:57:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950640000|2024-08-29 16:57:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950650000|2024-08-29 16:57:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724950660000|2024-08-29 16:57:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724950690000|2024-08-29 16:58:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724950700000|2024-08-29 16:58:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950710000|2024-08-29 16:58:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724950730000|2024-08-29 16:58:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724950740000|2024-08-29 16:59:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724950750000|2024-08-29 16:59:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950760000|2024-08-29 16:59:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1724950770000|2024-08-29 16:59:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1724950780000|2024-08-29 16:59:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1724950800000|2024-08-29 17:00:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1724950810000|2024-08-29 17:00:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|6
1724950820000|2024-08-29 17:00:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1724950830000|2024-08-29 17:00:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1724950840000|2024-08-29 17:00:40|49.55|49.25|49.53|49.23|49.55|49.25|49.51|49.21|16
1724950850000|2024-08-29 17:00:50|49.52|49.22|49.58|49.28|49.58|49.28|49.52|49.22|15
1724950860000|2024-08-29 17:01:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1724950870000|2024-08-29 17:01:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|8
1724950880000|2024-08-29 17:01:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1724950890000|2024-08-29 17:01:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1724950900000|2024-08-29 17:01:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724950920000|2024-08-29 17:02:00|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1724950940000|2024-08-29 17:02:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724950950000|2024-08-29 17:02:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724951000000|2024-08-29 17:03:20|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|4
1724951010000|2024-08-29 17:03:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951020000|2024-08-29 17:03:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724951050000|2024-08-29 17:04:10|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|2
1724951100000|2024-08-29 17:05:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724951110000|2024-08-29 17:05:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724951120000|2024-08-29 17:05:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724951130000|2024-08-29 17:05:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1724951150000|2024-08-29 17:05:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724951160000|2024-08-29 17:06:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724951170000|2024-08-29 17:06:10|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1724951190000|2024-08-29 17:06:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724951200000|2024-08-29 17:06:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951210000|2024-08-29 17:06:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951230000|2024-08-29 17:07:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951260000|2024-08-29 17:07:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724951270000|2024-08-29 17:07:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951280000|2024-08-29 17:08:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951310000|2024-08-29 17:08:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724951320000|2024-08-29 17:08:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951330000|2024-08-29 17:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724951360000|2024-08-29 17:09:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724951380000|2024-08-29 17:09:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951390000|2024-08-29 17:09:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951400000|2024-08-29 17:10:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724951410000|2024-08-29 17:10:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724951440000|2024-08-29 17:10:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724951470000|2024-08-29 17:11:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724951520000|2024-08-29 17:12:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951530000|2024-08-29 17:12:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724951570000|2024-08-29 17:12:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1724951590000|2024-08-29 17:13:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1724951600000|2024-08-29 17:13:20|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|4
1724951610000|2024-08-29 17:13:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724951630000|2024-08-29 17:13:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724951660000|2024-08-29 17:14:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724951670000|2024-08-29 17:14:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724951680000|2024-08-29 17:14:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|4
1724951700000|2024-08-29 17:15:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1724951710000|2024-08-29 17:15:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724951720000|2024-08-29 17:15:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|6
1724951730000|2024-08-29 17:15:30|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1724951740000|2024-08-29 17:15:40|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1724951750000|2024-08-29 17:15:50|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|9
1724951760000|2024-08-29 17:16:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|7
1724951770000|2024-08-29 17:16:10|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1724951780000|2024-08-29 17:16:20|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|5
1724951810000|2024-08-29 17:16:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1724951820000|2024-08-29 17:17:00|49.69|49.39|49.7|49.4|49.72|49.42|49.69|49.39|11
1724951830000|2024-08-29 17:17:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|10
1724951840000|2024-08-29 17:17:20|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1724951850000|2024-08-29 17:17:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|6
1724951860000|2024-08-29 17:17:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1724951870000|2024-08-29 17:17:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724951880000|2024-08-29 17:18:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1724951890000|2024-08-29 17:18:10|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|4
1724951900000|2024-08-29 17:18:20|49.75|49.45|49.74|49.44|49.75|49.45|49.72|49.42|11
1724951910000|2024-08-29 17:18:30|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|12
1724951920000|2024-08-29 17:18:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1724951940000|2024-08-29 17:19:00|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|8
1724951950000|2024-08-29 17:19:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1724951960000|2024-08-29 17:19:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1724951990000|2024-08-29 17:19:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|7
1724952000000|2024-08-29 17:20:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724952010000|2024-08-29 17:20:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724952020000|2024-08-29 17:20:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|8
1724952030000|2024-08-29 17:20:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1724952060000|2024-08-29 17:21:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1724952070000|2024-08-29 17:21:10|49.71|49.41|49.68|49.38|49.71|49.41|49.68|49.38|4
1724952080000|2024-08-29 17:21:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952090000|2024-08-29 17:21:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952100000|2024-08-29 17:21:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1724952130000|2024-08-29 17:22:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952150000|2024-08-29 17:22:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952170000|2024-08-29 17:22:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1724952180000|2024-08-29 17:23:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724952190000|2024-08-29 17:23:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724952200000|2024-08-29 17:23:20|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1724952210000|2024-08-29 17:23:30|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1724952220000|2024-08-29 17:23:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1724952230000|2024-08-29 17:23:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1724952260000|2024-08-29 17:24:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|10
1724952270000|2024-08-29 17:24:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724952280000|2024-08-29 17:24:40|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724952290000|2024-08-29 17:24:50|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|2
1724952300000|2024-08-29 17:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952310000|2024-08-29 17:25:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1724952350000|2024-08-29 17:25:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724952370000|2024-08-29 17:26:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724952380000|2024-08-29 17:26:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952400000|2024-08-29 17:26:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724952450000|2024-08-29 17:27:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1724952490000|2024-08-29 17:28:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724952520000|2024-08-29 17:28:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724952530000|2024-08-29 17:28:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724952540000|2024-08-29 17:29:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1724952560000|2024-08-29 17:29:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724952600000|2024-08-29 17:30:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724952610000|2024-08-29 17:30:10|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|5
1724952620000|2024-08-29 17:30:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952640000|2024-08-29 17:30:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724952650000|2024-08-29 17:30:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724952660000|2024-08-29 17:31:00|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|2
1724952750000|2024-08-29 17:32:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724952800000|2024-08-29 17:33:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952840000|2024-08-29 17:34:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1724952900000|2024-08-29 17:35:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1724952910000|2024-08-29 17:35:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1724952920000|2024-08-29 17:35:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1724952940000|2024-08-29 17:35:40|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|2
1724952950000|2024-08-29 17:35:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|7
1724952960000|2024-08-29 17:36:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724952970000|2024-08-29 17:36:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724952980000|2024-08-29 17:36:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724952990000|2024-08-29 17:36:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1724953000000|2024-08-29 17:36:40|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1724953010000|2024-08-29 17:36:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1724953020000|2024-08-29 17:37:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|6
1724953030000|2024-08-29 17:37:10|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|5
1724953040000|2024-08-29 17:37:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|6
1724953060000|2024-08-29 17:37:40|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1724953070000|2024-08-29 17:37:50|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|10
1724953080000|2024-08-29 17:38:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1724953090000|2024-08-29 17:38:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1724953110000|2024-08-29 17:38:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1724953120000|2024-08-29 17:38:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|8
1724953130000|2024-08-29 17:38:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1724953140000|2024-08-29 17:39:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1724953150000|2024-08-29 17:39:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1724953160000|2024-08-29 17:39:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1724953170000|2024-08-29 17:39:30|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1724953180000|2024-08-29 17:39:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|8
1724953190000|2024-08-29 17:39:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724953200000|2024-08-29 17:40:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1724953210000|2024-08-29 17:40:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953220000|2024-08-29 17:40:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1724953230000|2024-08-29 17:40:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1724953250000|2024-08-29 17:40:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724953260000|2024-08-29 17:41:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|7
1724953270000|2024-08-29 17:41:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1724953280000|2024-08-29 17:41:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724953310000|2024-08-29 17:41:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724953320000|2024-08-29 17:42:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1724953330000|2024-08-29 17:42:10|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|2
1724953350000|2024-08-29 17:42:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1724953360000|2024-08-29 17:42:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953370000|2024-08-29 17:42:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724953380000|2024-08-29 17:43:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1724953390000|2024-08-29 17:43:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953420000|2024-08-29 17:43:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1724953430000|2024-08-29 17:43:50|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|7
1724953440000|2024-08-29 17:44:00|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|7
1724953450000|2024-08-29 17:44:10|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|5
1724953480000|2024-08-29 17:44:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1724953490000|2024-08-29 17:44:50|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|4
1724953500000|2024-08-29 17:45:00|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|4
1724953510000|2024-08-29 17:45:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1724953520000|2024-08-29 17:45:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1724953550000|2024-08-29 17:45:50|49.69|49.39|49.68|49.38|49.7|49.4|49.68|49.38|4
1724953560000|2024-08-29 17:46:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1724953570000|2024-08-29 17:46:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724953580000|2024-08-29 17:46:20|49.65|49.35|49.65|49.35|49.65|49.35|49.62|49.32|7
1724953600000|2024-08-29 17:46:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1724953620000|2024-08-29 17:47:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953650000|2024-08-29 17:47:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|7
1724953660000|2024-08-29 17:47:40|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|5
1724953670000|2024-08-29 17:47:50|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|4
1724953690000|2024-08-29 17:48:10|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|6
1724953700000|2024-08-29 17:48:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724953720000|2024-08-29 17:48:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724953730000|2024-08-29 17:48:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1724953740000|2024-08-29 17:49:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724953750000|2024-08-29 17:49:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1724953760000|2024-08-29 17:49:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1724953770000|2024-08-29 17:49:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724953790000|2024-08-29 17:49:50|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|4
1724953810000|2024-08-29 17:50:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724953850000|2024-08-29 17:50:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953860000|2024-08-29 17:51:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724953880000|2024-08-29 17:51:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724953890000|2024-08-29 17:51:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724953940000|2024-08-29 17:52:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724953980000|2024-08-29 17:53:00|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1724954000000|2024-08-29 17:53:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954010000|2024-08-29 17:53:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724954020000|2024-08-29 17:53:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724954040000|2024-08-29 17:54:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954060000|2024-08-29 17:54:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724954070000|2024-08-29 17:54:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954080000|2024-08-29 17:54:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1724954090000|2024-08-29 17:54:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1724954100000|2024-08-29 17:55:00|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1724954120000|2024-08-29 17:55:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954130000|2024-08-29 17:55:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1724954140000|2024-08-29 17:55:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|6
1724954150000|2024-08-29 17:55:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1724954170000|2024-08-29 17:56:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1724954180000|2024-08-29 17:56:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954230000|2024-08-29 17:57:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724954270000|2024-08-29 17:57:50|49.65|49.35|49.64|49.34|49.66|49.36|49.64|49.34|4
1724954280000|2024-08-29 17:58:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1724954290000|2024-08-29 17:58:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954300000|2024-08-29 17:58:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954310000|2024-08-29 17:58:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954320000|2024-08-29 17:58:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954340000|2024-08-29 17:59:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1724954360000|2024-08-29 17:59:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1724954410000|2024-08-29 18:00:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1724954420000|2024-08-29 18:00:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1724954440000|2024-08-29 18:00:40|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1724954450000|2024-08-29 18:00:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1724954490000|2024-08-29 18:01:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954500000|2024-08-29 18:01:40|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1724954510000|2024-08-29 18:01:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724954520000|2024-08-29 18:02:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954530000|2024-08-29 18:02:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724954550000|2024-08-29 18:02:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1724954560000|2024-08-29 18:02:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724954570000|2024-08-29 18:02:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1724954580000|2024-08-29 18:03:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1724954590000|2024-08-29 18:03:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1724954600000|2024-08-29 18:03:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954620000|2024-08-29 18:03:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1724954630000|2024-08-29 18:03:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|9
1724954640000|2024-08-29 18:04:00|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|5
1724954650000|2024-08-29 18:04:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1724954670000|2024-08-29 18:04:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1724954680000|2024-08-29 18:04:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1724954690000|2024-08-29 18:04:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1724954700000|2024-08-29 18:05:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1724954730000|2024-08-29 18:05:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1724954740000|2024-08-29 18:05:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|4
1724954770000|2024-08-29 18:06:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724954780000|2024-08-29 18:06:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1724954790000|2024-08-29 18:06:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1724954800000|2024-08-29 18:06:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1724954810000|2024-08-29 18:06:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1724954820000|2024-08-29 18:07:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1724954830000|2024-08-29 18:07:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1724954860000|2024-08-29 18:07:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1724954900000|2024-08-29 18:08:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1724954920000|2024-08-29 18:08:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1724954930000|2024-08-29 18:08:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724954940000|2024-08-29 18:09:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1724954950000|2024-08-29 18:09:10|49.48|49.18|49.47|49.17|49.48|49.18|49.46|49.16|3
1724954960000|2024-08-29 18:09:20|49.44|49.14|49.36|49.06|49.44|49.14|49.36|49.06|6
1724954970000|2024-08-29 18:09:30|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|10
1724954980000|2024-08-29 18:09:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|12
1724954990000|2024-08-29 18:09:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1724955000000|2024-08-29 18:10:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1724955010000|2024-08-29 18:10:10|49.38|49.08|49.33|49.03|49.38|49.08|49.32|49.02|11
1724955020000|2024-08-29 18:10:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1724955030000|2024-08-29 18:10:30|49.33|49.03|49.29|48.99|49.33|49.03|49.29|48.99|5
1724955040000|2024-08-29 18:10:40|49.28|48.98|49.22|48.92|49.29|48.99|49.21|48.91|18
1724955050000|2024-08-29 18:10:50|49.21|48.91|49.18|48.88|49.22|48.92|49.18|48.88|11
1724955060000|2024-08-29 18:11:00|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1724955070000|2024-08-29 18:11:10|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|9
1724955080000|2024-08-29 18:11:20|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|10
1724955090000|2024-08-29 18:11:30|49.22|48.92|49.21|48.91|49.22|48.92|49.19|48.89|11
1724955100000|2024-08-29 18:11:40|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|3
1724955110000|2024-08-29 18:11:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1724955120000|2024-08-29 18:12:00|49.27|48.97|49.3|49|49.3|49|49.27|48.97|8
1724955130000|2024-08-29 18:12:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1724955140000|2024-08-29 18:12:20|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1724955150000|2024-08-29 18:12:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1724955160000|2024-08-29 18:12:40|49.35|49.05|49.36|49.06|49.36|49.06|49.32|49.02|9
1724955170000|2024-08-29 18:12:50|49.35|49.05|49.32|49.02|49.36|49.06|49.32|49.02|14
1724955180000|2024-08-29 18:13:00|49.31|49.01|49.28|48.98|49.31|49.01|49.26|48.96|12
1724955190000|2024-08-29 18:13:10|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|7
1724955200000|2024-08-29 18:13:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1724955210000|2024-08-29 18:13:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1724955220000|2024-08-29 18:13:40|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|7
1724955230000|2024-08-29 18:13:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1724955240000|2024-08-29 18:14:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1724955250000|2024-08-29 18:14:10|49.3|49|49.29|48.99|49.31|49.01|49.28|48.98|7
1724955260000|2024-08-29 18:14:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|9
1724955270000|2024-08-29 18:14:30|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|13
1724955280000|2024-08-29 18:14:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1724955290000|2024-08-29 18:14:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1724955300000|2024-08-29 18:15:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1724955310000|2024-08-29 18:15:10|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|13
1724955320000|2024-08-29 18:15:20|49.27|48.97|49.13|48.83|49.28|48.98|49.13|48.83|11
1724955330000|2024-08-29 18:15:30|49.09|48.79|49.01|48.71|49.12|48.82|49.01|48.71|23
1724955340000|2024-08-29 18:15:40|49.03|48.73|49.03|48.73|49.07|48.77|49|48.7|22
1724955350000|2024-08-29 18:15:50|49.02|48.72|49.03|48.73|49.04|48.74|48.99|48.69|23
1724955360000|2024-08-29 18:16:00|49.02|48.72|49.06|48.76|49.06|48.76|49|48.7|14
1724955370000|2024-08-29 18:16:10|49.07|48.77|49|48.7|49.07|48.77|49|48.7|21
1724955380000|2024-08-29 18:16:20|48.99|48.69|48.98|48.68|49|48.7|48.96|48.66|17
1724955390000|2024-08-29 18:16:30|48.99|48.69|48.99|48.69|49.02|48.72|48.99|48.69|13
1724955400000|2024-08-29 18:16:40|49.01|48.71|49|48.7|49.01|48.71|48.97|48.67|16
1724955410000|2024-08-29 18:16:50|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|10
1724955420000|2024-08-29 18:17:00|49|48.7|49.02|48.72|49.02|48.72|48.98|48.68|11
1724955430000|2024-08-29 18:17:10|49.01|48.71|48.99|48.69|49.03|48.73|48.99|48.69|13
1724955440000|2024-08-29 18:17:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|4
1724955450000|2024-08-29 18:17:30|49.02|48.72|49.07|48.77|49.07|48.77|49.01|48.71|7
1724955460000|2024-08-29 18:17:40|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|14
1724955470000|2024-08-29 18:17:50|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|9
1724955480000|2024-08-29 18:18:00|49|48.7|48.98|48.68|49.01|48.71|48.97|48.67|12
1724955490000|2024-08-29 18:18:10|48.99|48.69|48.95|48.65|48.99|48.69|48.9|48.6|26
1724955500000|2024-08-29 18:18:20|48.96|48.66|48.99|48.69|48.99|48.69|48.95|48.65|18
1724955510000|2024-08-29 18:18:30|49|48.7|49|48.7|49.02|48.72|48.98|48.68|14
1724955520000|2024-08-29 18:18:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|13
1724955530000|2024-08-29 18:18:50|48.98|48.68|48.98|48.68|49|48.7|48.98|48.68|5
1724955540000|2024-08-29 18:19:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1724955550000|2024-08-29 18:19:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724955560000|2024-08-29 18:19:20|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1724955570000|2024-08-29 18:19:30|48.96|48.66|48.94|48.64|48.96|48.66|48.92|48.62|8
1724955580000|2024-08-29 18:19:40|48.93|48.63|48.88|48.58|48.94|48.64|48.88|48.58|9
1724955590000|2024-08-29 18:19:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1724955600000|2024-08-29 18:20:00|48.88|48.58|48.87|48.57|48.88|48.58|48.83|48.53|10
1724955610000|2024-08-29 18:20:10|48.88|48.58|48.85|48.55|48.89|48.59|48.85|48.55|8
1724955620000|2024-08-29 18:20:20|48.86|48.56|48.89|48.59|48.89|48.59|48.85|48.55|8
1724955630000|2024-08-29 18:20:30|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|5
1724955640000|2024-08-29 18:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724955650000|2024-08-29 18:20:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|6
1724955660000|2024-08-29 18:21:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724955670000|2024-08-29 18:21:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724955680000|2024-08-29 18:21:20|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|5
1724955690000|2024-08-29 18:21:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724955700000|2024-08-29 18:21:40|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|9
1724955710000|2024-08-29 18:21:50|48.92|48.62|48.93|48.63|48.95|48.65|48.92|48.62|15
1724955720000|2024-08-29 18:22:00|48.94|48.64|48.96|48.66|48.96|48.66|48.92|48.62|22
1724955730000|2024-08-29 18:22:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|9
1724955740000|2024-08-29 18:22:20|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|10
1724955750000|2024-08-29 18:22:30|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|12
1724955760000|2024-08-29 18:22:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|9
1724955780000|2024-08-29 18:23:00|48.96|48.66|48.99|48.69|48.99|48.69|48.95|48.65|6
1724955790000|2024-08-29 18:23:10|49|48.7|48.99|48.69|49.01|48.71|48.98|48.68|18
1724955800000|2024-08-29 18:23:20|49|48.7|48.97|48.67|49|48.7|48.97|48.67|7
1724955810000|2024-08-29 18:23:30|48.98|48.68|48.99|48.69|48.99|48.69|48.96|48.66|12
1724955820000|2024-08-29 18:23:40|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|12
1724955830000|2024-08-29 18:23:50|49.02|48.72|48.98|48.68|49.03|48.73|48.98|48.68|20
1724955840000|2024-08-29 18:24:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|11
1724955850000|2024-08-29 18:24:10|49|48.7|49.05|48.75|49.05|48.75|49|48.7|18
1724955860000|2024-08-29 18:24:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|7
1724955870000|2024-08-29 18:24:30|49.07|48.77|49.06|48.76|49.07|48.77|49.04|48.74|13
1724955880000|2024-08-29 18:24:40|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|8
1724955890000|2024-08-29 18:24:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1724955900000|2024-08-29 18:25:00|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1724955910000|2024-08-29 18:25:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1724955920000|2024-08-29 18:25:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724955930000|2024-08-29 18:25:30|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|6
1724955940000|2024-08-29 18:25:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|8
1724955950000|2024-08-29 18:25:50|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|6
1724955960000|2024-08-29 18:26:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|7
1724955970000|2024-08-29 18:26:10|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|6
1724955980000|2024-08-29 18:26:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1724955990000|2024-08-29 18:26:30|49.03|48.73|49.02|48.72|49.04|48.74|49.01|48.71|10
1724956000000|2024-08-29 18:26:40|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|4
1724956010000|2024-08-29 18:26:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724956020000|2024-08-29 18:27:00|49.01|48.71|49.03|48.73|49.04|48.74|49|48.7|9
1724956030000|2024-08-29 18:27:10|49.04|48.74|49.05|48.75|49.06|48.76|49.03|48.73|8
1724956040000|2024-08-29 18:27:20|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|6
1724956050000|2024-08-29 18:27:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724956060000|2024-08-29 18:27:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724956070000|2024-08-29 18:27:50|49|48.7|48.97|48.67|49|48.7|48.97|48.67|8
1724956080000|2024-08-29 18:28:00|48.96|48.66|48.88|48.58|48.97|48.67|48.88|48.58|13
1724956090000|2024-08-29 18:28:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|12
1724956100000|2024-08-29 18:28:20|48.85|48.55|48.81|48.51|48.85|48.55|48.81|48.51|11
1724956110000|2024-08-29 18:28:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|13
1724956120000|2024-08-29 18:28:40|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|6
1724956130000|2024-08-29 18:28:50|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|6
1724956140000|2024-08-29 18:29:00|48.86|48.56|48.82|48.52|48.86|48.56|48.81|48.51|6
1724956150000|2024-08-29 18:29:10|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|9
1724956160000|2024-08-29 18:29:20|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|7
1724956170000|2024-08-29 18:29:30|48.86|48.56|48.9|48.6|48.91|48.61|48.86|48.56|5
1724956180000|2024-08-29 18:29:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|6
1724956190000|2024-08-29 18:29:50|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|20
1724956200000|2024-08-29 18:30:00|48.84|48.54|48.8|48.5|48.85|48.55|48.8|48.5|19
1724956210000|2024-08-29 18:30:10|48.81|48.51|48.82|48.52|48.84|48.54|48.8|48.5|15
1724956220000|2024-08-29 18:30:20|48.83|48.53|48.8|48.5|48.85|48.55|48.79|48.49|9
1724956230000|2024-08-29 18:30:30|48.81|48.51|48.84|48.54|48.84|48.54|48.78|48.48|15
1724956240000|2024-08-29 18:30:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724956250000|2024-08-29 18:30:50|48.86|48.56|48.79|48.49|48.86|48.56|48.79|48.49|4
1724956260000|2024-08-29 18:31:00|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|18
1724956270000|2024-08-29 18:31:10|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|8
1724956280000|2024-08-29 18:31:20|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1724956290000|2024-08-29 18:31:30|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|4
1724956300000|2024-08-29 18:31:40|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|6
1724956310000|2024-08-29 18:31:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1724956320000|2024-08-29 18:32:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|12
1724956330000|2024-08-29 18:32:10|48.84|48.54|48.82|48.52|48.84|48.54|48.8|48.5|9
1724956340000|2024-08-29 18:32:20|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|3
1724956350000|2024-08-29 18:32:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724956360000|2024-08-29 18:32:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|9
1724956370000|2024-08-29 18:32:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1724956380000|2024-08-29 18:33:00|48.84|48.54|48.84|48.54|48.84|48.54|48.8|48.5|10
1724956390000|2024-08-29 18:33:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724956410000|2024-08-29 18:33:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724956430000|2024-08-29 18:33:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724956440000|2024-08-29 18:34:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724956450000|2024-08-29 18:34:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724956460000|2024-08-29 18:34:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724956470000|2024-08-29 18:34:30|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1724956480000|2024-08-29 18:34:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|4
1724956490000|2024-08-29 18:34:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724956500000|2024-08-29 18:35:00|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1724956510000|2024-08-29 18:35:10|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1724956520000|2024-08-29 18:35:20|48.86|48.56|48.84|48.54|48.86|48.56|48.83|48.53|7
1724956530000|2024-08-29 18:35:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1724956540000|2024-08-29 18:35:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1724956550000|2024-08-29 18:35:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724956560000|2024-08-29 18:36:00|48.86|48.56|48.86|48.56|48.87|48.57|48.85|48.55|9
1724956570000|2024-08-29 18:36:10|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|4
1724956580000|2024-08-29 18:36:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724956590000|2024-08-29 18:36:30|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|6
1724956600000|2024-08-29 18:36:40|48.83|48.53|48.79|48.49|48.83|48.53|48.78|48.48|6
1724956610000|2024-08-29 18:36:50|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1724956620000|2024-08-29 18:37:00|48.77|48.47|48.69|48.39|48.78|48.48|48.69|48.39|13
1724956630000|2024-08-29 18:37:10|48.68|48.38|48.72|48.42|48.72|48.42|48.68|48.38|9
1724956640000|2024-08-29 18:37:20|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|5
1724956650000|2024-08-29 18:37:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1724956660000|2024-08-29 18:37:40|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1724956670000|2024-08-29 18:37:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724956680000|2024-08-29 18:38:00|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|7
1724956690000|2024-08-29 18:38:10|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|5
1724956700000|2024-08-29 18:38:20|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|4
1724956710000|2024-08-29 18:38:30|48.68|48.38|48.73|48.43|48.74|48.44|48.68|48.38|10
1724956720000|2024-08-29 18:38:40|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|8
1724956730000|2024-08-29 18:38:50|48.74|48.44|48.76|48.46|48.76|48.46|48.72|48.42|8
1724956740000|2024-08-29 18:39:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724956750000|2024-08-29 18:39:10|48.79|48.49|48.77|48.47|48.8|48.5|48.75|48.45|10
1724956760000|2024-08-29 18:39:20|48.76|48.46|48.77|48.47|48.79|48.49|48.76|48.46|12
1724956770000|2024-08-29 18:39:30|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|13
1724956780000|2024-08-29 18:39:40|48.75|48.45|48.74|48.44|48.77|48.47|48.74|48.44|14
1724956790000|2024-08-29 18:39:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1724956800000|2024-08-29 18:40:00|48.75|48.45|48.77|48.47|48.79|48.49|48.74|48.44|12
1724956810000|2024-08-29 18:40:10|48.76|48.46|48.78|48.48|48.78|48.48|48.74|48.44|12
1724956820000|2024-08-29 18:40:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1724956830000|2024-08-29 18:40:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|7
1724956840000|2024-08-29 18:40:40|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|10
1724956850000|2024-08-29 18:40:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1724956860000|2024-08-29 18:41:00|48.75|48.45|48.76|48.46|48.78|48.48|48.75|48.45|15
1724956870000|2024-08-29 18:41:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|5
1724956880000|2024-08-29 18:41:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1724956890000|2024-08-29 18:41:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1724956900000|2024-08-29 18:41:40|48.73|48.43|48.75|48.45|48.75|48.45|48.71|48.41|13
1724956910000|2024-08-29 18:41:50|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|7
1724956920000|2024-08-29 18:42:00|48.75|48.45|48.7|48.4|48.75|48.45|48.7|48.4|18
1724956930000|2024-08-29 18:42:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|13
1724956940000|2024-08-29 18:42:20|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|9
1724956950000|2024-08-29 18:42:30|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|6
1724956960000|2024-08-29 18:42:40|48.72|48.42|48.74|48.44|48.74|48.44|48.71|48.41|8
1724956970000|2024-08-29 18:42:50|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1724956980000|2024-08-29 18:43:00|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|4
1724956990000|2024-08-29 18:43:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724957000000|2024-08-29 18:43:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724957010000|2024-08-29 18:43:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724957040000|2024-08-29 18:44:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724957050000|2024-08-29 18:44:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724957080000|2024-08-29 18:44:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724957090000|2024-08-29 18:44:50|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1724957100000|2024-08-29 18:45:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|9
1724957110000|2024-08-29 18:45:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1724957120000|2024-08-29 18:45:20|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|9
1724957130000|2024-08-29 18:45:30|48.69|48.39|48.69|48.39|48.69|48.39|48.67|48.37|9
1724957140000|2024-08-29 18:45:40|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|11
1724957150000|2024-08-29 18:45:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|9
1724957160000|2024-08-29 18:46:00|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|8
1724957170000|2024-08-29 18:46:10|48.65|48.35|48.65|48.35|48.66|48.36|48.62|48.32|15
1724957180000|2024-08-29 18:46:20|48.64|48.34|48.67|48.37|48.67|48.37|48.62|48.32|14
1724957190000|2024-08-29 18:46:30|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|13
1724957200000|2024-08-29 18:46:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724957210000|2024-08-29 18:46:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|11
1724957220000|2024-08-29 18:47:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|5
1724957230000|2024-08-29 18:47:10|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|10
1724957240000|2024-08-29 18:47:20|48.66|48.36|48.64|48.34|48.66|48.36|48.62|48.32|11
1724957250000|2024-08-29 18:47:30|48.65|48.35|48.78|48.48|48.78|48.48|48.64|48.34|8
1724957260000|2024-08-29 18:47:40|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1724957270000|2024-08-29 18:47:50|48.77|48.47|48.7|48.4|48.77|48.47|48.69|48.39|24
1724957280000|2024-08-29 18:48:00|48.69|48.39|48.6|48.3|48.7|48.4|48.59|48.29|21
1724957290000|2024-08-29 18:48:10|48.66|48.36|48.57|48.27|48.66|48.36|48.56|48.26|16
1724957300000|2024-08-29 18:48:20|48.56|48.26|48.65|48.35|48.65|48.35|48.56|48.26|20
1724957310000|2024-08-29 18:48:30|48.64|48.34|48.63|48.33|48.64|48.34|48.6|48.3|8
1724957320000|2024-08-29 18:48:40|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|6
1724957330000|2024-08-29 18:48:50|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|5
1724957340000|2024-08-29 18:49:00|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|7
1724957360000|2024-08-29 18:49:20|48.64|48.34|48.68|48.38|48.69|48.39|48.64|48.34|6
1724957380000|2024-08-29 18:49:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724957400000|2024-08-29 18:50:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|7
1724957410000|2024-08-29 18:50:10|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|9
1724957420000|2024-08-29 18:50:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724957430000|2024-08-29 18:50:30|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|11
1724957440000|2024-08-29 18:50:40|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|9
1724957450000|2024-08-29 18:50:50|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|8
1724957460000|2024-08-29 18:51:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724957470000|2024-08-29 18:51:10|48.62|48.32|48.53|48.23|48.62|48.32|48.53|48.23|7
1724957480000|2024-08-29 18:51:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724957520000|2024-08-29 18:52:00|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|6
1724957530000|2024-08-29 18:52:10|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|11
1724957540000|2024-08-29 18:52:20|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|7
1724957550000|2024-08-29 18:52:30|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1724957560000|2024-08-29 18:52:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|2
1724957570000|2024-08-29 18:52:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724957580000|2024-08-29 18:53:00|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|5
1724957590000|2024-08-29 18:53:10|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|5
1724957600000|2024-08-29 18:53:20|48.5|48.2|48.41|48.11|48.5|48.2|48.4|48.1|10
1724957610000|2024-08-29 18:53:30|48.42|48.12|48.39|48.09|48.45|48.15|48.39|48.09|8
1724957620000|2024-08-29 18:53:40|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|9
1724957630000|2024-08-29 18:53:50|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|3
1724957640000|2024-08-29 18:54:00|48.41|48.11|48.46|48.16|48.46|48.16|48.4|48.1|10
1724957650000|2024-08-29 18:54:10|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|7
1724957670000|2024-08-29 18:54:30|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|3
1724957680000|2024-08-29 18:54:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724957700000|2024-08-29 18:55:00|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|13
1724957710000|2024-08-29 18:55:10|48.55|48.25|48.55|48.25|48.59|48.29|48.55|48.25|13
1724957720000|2024-08-29 18:55:20|48.56|48.26|48.57|48.27|48.58|48.28|48.55|48.25|11
1724957730000|2024-08-29 18:55:30|48.58|48.28|48.57|48.27|48.6|48.3|48.57|48.27|15
1724957740000|2024-08-29 18:55:40|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|11
1724957750000|2024-08-29 18:55:50|48.58|48.28|48.58|48.28|48.59|48.29|48.56|48.26|6
1724957760000|2024-08-29 18:56:00|48.59|48.29|48.57|48.27|48.59|48.29|48.54|48.24|18
1724957770000|2024-08-29 18:56:10|48.58|48.28|48.62|48.32|48.62|48.32|48.57|48.27|6
1724957780000|2024-08-29 18:56:20|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|16
1724957790000|2024-08-29 18:56:30|48.62|48.32|48.59|48.29|48.63|48.33|48.59|48.29|15
1724957800000|2024-08-29 18:56:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|7
1724957810000|2024-08-29 18:56:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|6
1724957820000|2024-08-29 18:57:00|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|7
1724957830000|2024-08-29 18:57:10|48.57|48.27|48.56|48.26|48.57|48.27|48.54|48.24|12
1724957840000|2024-08-29 18:57:20|48.55|48.25|48.56|48.26|48.56|48.26|48.52|48.22|6
1724957850000|2024-08-29 18:57:30|48.57|48.27|48.53|48.23|48.57|48.27|48.51|48.21|8
1724957860000|2024-08-29 18:57:40|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|19
1724957870000|2024-08-29 18:57:50|48.5|48.2|48.5|48.2|48.52|48.22|48.49|48.19|14
1724957880000|2024-08-29 18:58:00|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|7
1724957890000|2024-08-29 18:58:10|48.48|48.18|48.48|48.18|48.49|48.19|48.46|48.16|9
1724957900000|2024-08-29 18:58:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1724957910000|2024-08-29 18:58:30|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|3
1724957920000|2024-08-29 18:58:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724957930000|2024-08-29 18:58:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724957940000|2024-08-29 18:59:00|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1724957960000|2024-08-29 18:59:20|48.49|48.19|48.55|48.25|48.55|48.25|48.49|48.19|5
1724957970000|2024-08-29 18:59:30|48.54|48.24|48.48|48.18|48.54|48.24|48.48|48.18|9
1724957980000|2024-08-29 18:59:40|48.47|48.17|48.47|48.17|48.48|48.18|48.45|48.15|7
1724957990000|2024-08-29 18:59:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1724958000000|2024-08-29 19:00:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724958010000|2024-08-29 19:00:10|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|6
1724958020000|2024-08-29 19:00:20|48.5|48.2|48.48|48.18|48.5|48.2|48.47|48.17|7
1724958030000|2024-08-29 19:00:30|48.46|48.16|48.42|48.12|48.46|48.16|48.39|48.09|14
1724958040000|2024-08-29 19:00:40|48.44|48.14|48.4|48.1|48.46|48.16|48.4|48.1|7
1724958050000|2024-08-29 19:00:50|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1724958060000|2024-08-29 19:01:00|48.38|48.08|48.4|48.1|48.41|48.11|48.38|48.08|13
1724958070000|2024-08-29 19:01:10|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|14
1724958080000|2024-08-29 19:01:20|48.41|48.11|48.39|48.09|48.41|48.11|48.38|48.08|8
1724958090000|2024-08-29 19:01:30|48.38|48.08|48.43|48.13|48.43|48.13|48.37|48.07|8
1724958100000|2024-08-29 19:01:40|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1724958110000|2024-08-29 19:01:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1724958120000|2024-08-29 19:02:00|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|5
1724958130000|2024-08-29 19:02:10|48.39|48.09|48.41|48.11|48.42|48.12|48.39|48.09|5
1724958140000|2024-08-29 19:02:20|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1724958150000|2024-08-29 19:02:30|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|4
1724958160000|2024-08-29 19:02:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724958170000|2024-08-29 19:02:50|48.37|48.07|48.34|48.04|48.38|48.08|48.34|48.04|5
1724958180000|2024-08-29 19:03:00|48.35|48.05|48.25|47.95|48.37|48.07|48.25|47.95|14
1724958190000|2024-08-29 19:03:10|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|13
1724958200000|2024-08-29 19:03:20|48.23|47.93|48.22|47.92|48.26|47.96|48.22|47.92|8
1724958210000|2024-08-29 19:03:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1724958220000|2024-08-29 19:03:40|48.21|47.91|48.28|47.98|48.28|47.98|48.21|47.91|6
1724958230000|2024-08-29 19:03:50|48.27|47.97|48.24|47.94|48.28|47.98|48.23|47.93|8
1724958240000|2024-08-29 19:04:00|48.27|47.97|48.26|47.96|48.27|47.97|48.24|47.94|9
1724958250000|2024-08-29 19:04:10|48.25|47.95|48.23|47.93|48.25|47.95|48.22|47.92|9
1724958260000|2024-08-29 19:04:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1724958270000|2024-08-29 19:04:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1724958280000|2024-08-29 19:04:40|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|3
1724958290000|2024-08-29 19:04:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1724958300000|2024-08-29 19:05:00|48.22|47.92|48.27|47.97|48.27|47.97|48.22|47.92|4
1724958310000|2024-08-29 19:05:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1724958320000|2024-08-29 19:05:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|13
1724958330000|2024-08-29 19:05:30|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1724958340000|2024-08-29 19:05:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1724958350000|2024-08-29 19:05:50|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|3
1724958360000|2024-08-29 19:06:00|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|8
1724958370000|2024-08-29 19:06:10|48.36|48.06|48.37|48.07|48.38|48.08|48.36|48.06|4
1724958380000|2024-08-29 19:06:20|48.38|48.08|48.41|48.11|48.41|48.11|48.37|48.07|9
1724958390000|2024-08-29 19:06:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1724958400000|2024-08-29 19:06:40|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|3
1724958410000|2024-08-29 19:06:50|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1724958420000|2024-08-29 19:07:00|48.48|48.18|48.45|48.15|48.48|48.18|48.43|48.13|7
1724958430000|2024-08-29 19:07:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1724958440000|2024-08-29 19:07:20|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|6
1724958450000|2024-08-29 19:07:30|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|9
1724958460000|2024-08-29 19:07:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|2
1724958470000|2024-08-29 19:07:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1724958480000|2024-08-29 19:08:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1724958490000|2024-08-29 19:08:10|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|5
1724958500000|2024-08-29 19:08:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|7
1724958510000|2024-08-29 19:08:30|48.47|48.17|48.49|48.19|48.49|48.19|48.46|48.16|4
1724958530000|2024-08-29 19:08:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724958540000|2024-08-29 19:09:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958550000|2024-08-29 19:09:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724958560000|2024-08-29 19:09:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958570000|2024-08-29 19:09:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1724958590000|2024-08-29 19:09:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1724958600000|2024-08-29 19:10:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|7
1724958610000|2024-08-29 19:10:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724958620000|2024-08-29 19:10:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1724958630000|2024-08-29 19:10:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724958640000|2024-08-29 19:10:40|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1724958650000|2024-08-29 19:10:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724958660000|2024-08-29 19:11:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724958670000|2024-08-29 19:11:10|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|10
1724958680000|2024-08-29 19:11:20|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1724958690000|2024-08-29 19:11:30|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724958700000|2024-08-29 19:11:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724958710000|2024-08-29 19:11:50|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1724958720000|2024-08-29 19:12:00|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|6
1724958730000|2024-08-29 19:12:10|48.47|48.17|48.42|48.12|48.48|48.18|48.42|48.12|3
1724958740000|2024-08-29 19:12:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|6
1724958750000|2024-08-29 19:12:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1724958760000|2024-08-29 19:12:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|5
1724958770000|2024-08-29 19:12:50|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|3
1724958780000|2024-08-29 19:13:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724958790000|2024-08-29 19:13:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724958800000|2024-08-29 19:13:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1724958810000|2024-08-29 19:13:30|48.39|48.09|48.33|48.03|48.39|48.09|48.33|48.03|9
1724958820000|2024-08-29 19:13:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1724958830000|2024-08-29 19:13:50|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|8
1724958840000|2024-08-29 19:14:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|8
1724958850000|2024-08-29 19:14:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1724958860000|2024-08-29 19:14:20|48.34|48.04|48.32|48.02|48.36|48.06|48.32|48.02|6
1724958870000|2024-08-29 19:14:30|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|9
1724958880000|2024-08-29 19:14:40|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1724958890000|2024-08-29 19:14:50|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|5
1724958900000|2024-08-29 19:15:00|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|6
1724958910000|2024-08-29 19:15:10|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|8
1724958920000|2024-08-29 19:15:20|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|4
1724958930000|2024-08-29 19:15:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1724958940000|2024-08-29 19:15:40|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|5
1724958950000|2024-08-29 19:15:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1724958960000|2024-08-29 19:16:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|13
1724958970000|2024-08-29 19:16:10|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1724958980000|2024-08-29 19:16:20|48.35|48.05|48.38|48.08|48.39|48.09|48.35|48.05|10
1724958990000|2024-08-29 19:16:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1724959000000|2024-08-29 19:16:40|48.38|48.08|48.4|48.1|48.42|48.12|48.38|48.08|19
1724959010000|2024-08-29 19:16:50|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|12
1724959020000|2024-08-29 19:17:00|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|13
1724959030000|2024-08-29 19:17:10|48.42|48.12|48.43|48.13|48.45|48.15|48.41|48.11|18
1724959040000|2024-08-29 19:17:20|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|20
1724959050000|2024-08-29 19:17:30|48.44|48.14|48.45|48.15|48.45|48.15|48.42|48.12|14
1724959060000|2024-08-29 19:17:40|48.44|48.14|48.43|48.13|48.45|48.15|48.43|48.13|8
1724959070000|2024-08-29 19:17:50|48.45|48.15|48.43|48.13|48.45|48.15|48.41|48.11|14
1724959080000|2024-08-29 19:18:00|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|9
1724959090000|2024-08-29 19:18:10|48.41|48.11|48.41|48.11|48.43|48.13|48.41|48.11|16
1724959100000|2024-08-29 19:18:20|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|10
1724959110000|2024-08-29 19:18:30|48.4|48.1|48.38|48.08|48.41|48.11|48.38|48.08|5
1724959120000|2024-08-29 19:18:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1724959130000|2024-08-29 19:18:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1724959140000|2024-08-29 19:19:00|48.39|48.09|48.4|48.1|48.4|48.1|48.37|48.07|12
1724959150000|2024-08-29 19:19:10|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|12
1724959160000|2024-08-29 19:19:20|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|4
1724959170000|2024-08-29 19:19:30|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|7
1724959180000|2024-08-29 19:19:40|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|7
1724959190000|2024-08-29 19:19:50|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|10
1724959200000|2024-08-29 19:20:00|48.39|48.09|48.42|48.12|48.43|48.13|48.39|48.09|11
1724959210000|2024-08-29 19:20:10|48.41|48.11|48.43|48.13|48.43|48.13|48.4|48.1|5
1724959220000|2024-08-29 19:20:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1724959230000|2024-08-29 19:20:30|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|11
1724959240000|2024-08-29 19:20:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1724959250000|2024-08-29 19:20:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1724959260000|2024-08-29 19:21:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1724959270000|2024-08-29 19:21:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1724959280000|2024-08-29 19:21:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1724959290000|2024-08-29 19:21:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1724959300000|2024-08-29 19:21:40|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|9
1724959310000|2024-08-29 19:21:50|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|11
1724959320000|2024-08-29 19:22:00|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|13
1724959330000|2024-08-29 19:22:10|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|9
1724959340000|2024-08-29 19:22:20|48.48|48.18|48.49|48.19|48.51|48.21|48.48|48.18|11
1724959350000|2024-08-29 19:22:30|48.5|48.2|48.49|48.19|48.5|48.2|48.47|48.17|13
1724959360000|2024-08-29 19:22:40|48.47|48.17|48.47|48.17|48.49|48.19|48.47|48.17|10
1724959370000|2024-08-29 19:22:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1724959380000|2024-08-29 19:23:00|48.47|48.17|48.49|48.19|48.5|48.2|48.46|48.16|10
1724959390000|2024-08-29 19:23:10|48.48|48.18|48.51|48.21|48.51|48.21|48.47|48.17|11
1724959400000|2024-08-29 19:23:20|48.5|48.2|48.5|48.2|48.52|48.22|48.49|48.19|11
1724959410000|2024-08-29 19:23:30|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|13
1724959420000|2024-08-29 19:23:40|48.5|48.2|48.54|48.24|48.56|48.26|48.49|48.19|24
1724959430000|2024-08-29 19:23:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|11
1724959440000|2024-08-29 19:24:00|48.53|48.23|48.5|48.2|48.53|48.23|48.49|48.19|12
1724959450000|2024-08-29 19:24:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1724959460000|2024-08-29 19:24:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724959470000|2024-08-29 19:24:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724959490000|2024-08-29 19:24:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1724959500000|2024-08-29 19:25:00|48.51|48.21|48.54|48.24|48.55|48.25|48.49|48.19|13
1724959510000|2024-08-29 19:25:10|48.55|48.25|48.52|48.22|48.55|48.25|48.51|48.21|9
1724959520000|2024-08-29 19:25:20|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1724959530000|2024-08-29 19:25:30|48.51|48.21|48.55|48.25|48.55|48.25|48.51|48.21|11
1724959540000|2024-08-29 19:25:40|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|8
1724959550000|2024-08-29 19:25:50|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|13
1724959560000|2024-08-29 19:26:00|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|6
1724959570000|2024-08-29 19:26:10|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|13
1724959580000|2024-08-29 19:26:20|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|11
1724959590000|2024-08-29 19:26:30|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|7
1724959600000|2024-08-29 19:26:40|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|11
1724959610000|2024-08-29 19:26:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|8
1724959620000|2024-08-29 19:27:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1724959630000|2024-08-29 19:27:10|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|11
1724959640000|2024-08-29 19:27:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|10
1724959650000|2024-08-29 19:27:30|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|13
1724959660000|2024-08-29 19:27:40|48.57|48.27|48.57|48.27|48.59|48.29|48.57|48.27|11
1724959670000|2024-08-29 19:27:50|48.59|48.29|48.58|48.28|48.61|48.31|48.57|48.27|17
1724959680000|2024-08-29 19:28:00|48.6|48.3|48.61|48.31|48.63|48.33|48.58|48.28|21
1724959690000|2024-08-29 19:28:10|48.6|48.3|48.63|48.33|48.64|48.34|48.6|48.3|13
1724959700000|2024-08-29 19:28:20|48.62|48.32|48.62|48.32|48.64|48.34|48.61|48.31|16
1724959710000|2024-08-29 19:28:30|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|12
1724959720000|2024-08-29 19:28:40|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|8
1724959730000|2024-08-29 19:28:50|48.6|48.3|48.6|48.3|48.62|48.32|48.6|48.3|7
1724959740000|2024-08-29 19:29:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724959750000|2024-08-29 19:29:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724959760000|2024-08-29 19:29:20|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724959770000|2024-08-29 19:29:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1724959780000|2024-08-29 19:29:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724959790000|2024-08-29 19:29:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724959800000|2024-08-29 19:30:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|8
1724959810000|2024-08-29 19:30:10|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|8
1724959820000|2024-08-29 19:30:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724959830000|2024-08-29 19:30:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|11
1724959840000|2024-08-29 19:30:40|48.6|48.3|48.66|48.36|48.66|48.36|48.6|48.3|11
1724959850000|2024-08-29 19:30:50|48.65|48.35|48.64|48.34|48.65|48.35|48.62|48.32|9
1724959860000|2024-08-29 19:31:00|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|8
1724959870000|2024-08-29 19:31:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724959880000|2024-08-29 19:31:20|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|4
1724959890000|2024-08-29 19:31:30|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|8
1724959900000|2024-08-29 19:31:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724959910000|2024-08-29 19:31:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724959920000|2024-08-29 19:32:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724959930000|2024-08-29 19:32:10|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|6
1724959940000|2024-08-29 19:32:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1724959950000|2024-08-29 19:32:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724959960000|2024-08-29 19:32:40|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1724959970000|2024-08-29 19:32:50|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1724959980000|2024-08-29 19:33:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724959990000|2024-08-29 19:33:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724960010000|2024-08-29 19:33:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724960020000|2024-08-29 19:33:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724960040000|2024-08-29 19:34:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724960050000|2024-08-29 19:34:10|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724960060000|2024-08-29 19:34:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724960070000|2024-08-29 19:34:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724960090000|2024-08-29 19:34:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724960100000|2024-08-29 19:35:00|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|5
1724960110000|2024-08-29 19:35:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1724960130000|2024-08-29 19:35:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724960140000|2024-08-29 19:35:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724960150000|2024-08-29 19:35:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724960160000|2024-08-29 19:36:00|48.55|48.25|48.59|48.29|48.59|48.29|48.55|48.25|3
1724960180000|2024-08-29 19:36:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724960190000|2024-08-29 19:36:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724960200000|2024-08-29 19:36:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724960230000|2024-08-29 19:37:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1724960240000|2024-08-29 19:37:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724960250000|2024-08-29 19:37:30|48.61|48.31|48.65|48.35|48.65|48.35|48.61|48.31|3
1724960260000|2024-08-29 19:37:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724960270000|2024-08-29 19:37:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1724960280000|2024-08-29 19:38:00|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724960290000|2024-08-29 19:38:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724960300000|2024-08-29 19:38:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724960320000|2024-08-29 19:38:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724960330000|2024-08-29 19:38:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724960340000|2024-08-29 19:39:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724960390000|2024-08-29 19:39:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724960400000|2024-08-29 19:40:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724960430000|2024-08-29 19:40:30|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|6
1724960440000|2024-08-29 19:40:40|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|5
1724960450000|2024-08-29 19:40:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724960460000|2024-08-29 19:41:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724960470000|2024-08-29 19:41:10|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|9
1724960480000|2024-08-29 19:41:20|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1724960490000|2024-08-29 19:41:30|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|9
1724960500000|2024-08-29 19:41:40|48.69|48.39|48.73|48.43|48.74|48.44|48.69|48.39|19
1724960510000|2024-08-29 19:41:50|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|5
1724960520000|2024-08-29 19:42:00|48.76|48.46|48.76|48.46|48.77|48.47|48.74|48.44|7
1724960530000|2024-08-29 19:42:10|48.75|48.45|48.79|48.49|48.82|48.52|48.75|48.45|19
1724960540000|2024-08-29 19:42:20|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|12
1724960550000|2024-08-29 19:42:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|9
1724960560000|2024-08-29 19:42:40|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|12
1724960570000|2024-08-29 19:42:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724960580000|2024-08-29 19:43:00|48.71|48.41|48.69|48.39|48.72|48.42|48.69|48.39|13
1724960590000|2024-08-29 19:43:10|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1724960600000|2024-08-29 19:43:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1724960610000|2024-08-29 19:43:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724960620000|2024-08-29 19:43:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1724960630000|2024-08-29 19:43:50|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|7
1724960640000|2024-08-29 19:44:00|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|8
1724960650000|2024-08-29 19:44:10|48.74|48.44|48.73|48.43|48.75|48.45|48.72|48.42|10
1724960660000|2024-08-29 19:44:20|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|4
1724960670000|2024-08-29 19:44:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|4
1724960680000|2024-08-29 19:44:40|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|11
1724960690000|2024-08-29 19:44:50|48.72|48.42|48.72|48.42|48.72|48.42|48.7|48.4|7
1724960700000|2024-08-29 19:45:00|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|6
1724960710000|2024-08-29 19:45:10|48.73|48.43|48.76|48.46|48.77|48.47|48.73|48.43|4
1724960720000|2024-08-29 19:45:20|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1724960730000|2024-08-29 19:45:30|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|9
1724960740000|2024-08-29 19:45:40|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|12
1724960750000|2024-08-29 19:45:50|48.77|48.47|48.77|48.47|48.77|48.47|48.75|48.45|9
1724960760000|2024-08-29 19:46:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1724960770000|2024-08-29 19:46:10|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|10
1724960780000|2024-08-29 19:46:20|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|7
1724960790000|2024-08-29 19:46:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|10
1724960800000|2024-08-29 19:46:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|8
1724960810000|2024-08-29 19:46:50|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|9
1724960820000|2024-08-29 19:47:00|48.67|48.37|48.63|48.33|48.68|48.38|48.61|48.31|15
1724960830000|2024-08-29 19:47:10|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|6
1724960840000|2024-08-29 19:47:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|9
1724960850000|2024-08-29 19:47:30|48.67|48.37|48.66|48.36|48.68|48.38|48.65|48.35|11
1724960860000|2024-08-29 19:47:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724960870000|2024-08-29 19:47:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724960880000|2024-08-29 19:48:00|48.67|48.37|48.65|48.35|48.67|48.37|48.64|48.34|12
1724960890000|2024-08-29 19:48:10|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|11
1724960900000|2024-08-29 19:48:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|10
1724960910000|2024-08-29 19:48:30|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|9
1724960920000|2024-08-29 19:48:40|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|7
1724960930000|2024-08-29 19:48:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724960940000|2024-08-29 19:49:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724960950000|2024-08-29 19:49:10|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1724960960000|2024-08-29 19:49:20|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|10
1724960970000|2024-08-29 19:49:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|8
1724960980000|2024-08-29 19:49:40|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1724961000000|2024-08-29 19:50:00|48.58|48.28|48.61|48.31|48.62|48.32|48.57|48.27|10
1724961010000|2024-08-29 19:50:10|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|11
1724961020000|2024-08-29 19:50:20|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|7
1724961030000|2024-08-29 19:50:30|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|11
1724961040000|2024-08-29 19:50:40|48.57|48.27|48.57|48.27|48.58|48.28|48.55|48.25|10
1724961050000|2024-08-29 19:50:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724961060000|2024-08-29 19:51:00|48.59|48.29|48.56|48.26|48.6|48.3|48.56|48.26|18
1724961070000|2024-08-29 19:51:10|48.57|48.27|48.56|48.26|48.57|48.27|48.54|48.24|15
1724961080000|2024-08-29 19:51:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|12
1724961090000|2024-08-29 19:51:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|8
1724961100000|2024-08-29 19:51:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|10
1724961110000|2024-08-29 19:51:50|48.57|48.27|48.57|48.27|48.57|48.27|48.55|48.25|7
1724961120000|2024-08-29 19:52:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|10
1724961130000|2024-08-29 19:52:10|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|8
1724961140000|2024-08-29 19:52:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1724961150000|2024-08-29 19:52:30|48.58|48.28|48.56|48.26|48.58|48.28|48.55|48.25|14
1724961160000|2024-08-29 19:52:40|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961170000|2024-08-29 19:52:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724961180000|2024-08-29 19:53:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724961190000|2024-08-29 19:53:10|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|10
1724961200000|2024-08-29 19:53:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|9
1724961210000|2024-08-29 19:53:30|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|11
1724961220000|2024-08-29 19:53:40|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|10
1724961230000|2024-08-29 19:53:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724961240000|2024-08-29 19:54:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724961250000|2024-08-29 19:54:10|48.52|48.22|48.53|48.23|48.55|48.25|48.51|48.21|12
1724961260000|2024-08-29 19:54:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724961270000|2024-08-29 19:54:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724961280000|2024-08-29 19:54:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724961290000|2024-08-29 19:54:50|48.5|48.2|48.52|48.22|48.53|48.23|48.5|48.2|15
1724961300000|2024-08-29 19:55:00|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|13
1724961310000|2024-08-29 19:55:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|6
1724961320000|2024-08-29 19:55:20|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|13
1724961330000|2024-08-29 19:55:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724961340000|2024-08-29 19:55:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961350000|2024-08-29 19:55:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1724961360000|2024-08-29 19:56:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961370000|2024-08-29 19:56:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724961380000|2024-08-29 19:56:20|48.56|48.26|48.56|48.26|48.57|48.27|48.54|48.24|8
1724961390000|2024-08-29 19:56:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724961400000|2024-08-29 19:56:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724961430000|2024-08-29 19:57:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|7
1724961440000|2024-08-29 19:57:20|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|9
1724961450000|2024-08-29 19:57:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1724961460000|2024-08-29 19:57:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1724961470000|2024-08-29 19:57:50|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|7
1724961480000|2024-08-29 19:58:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724961490000|2024-08-29 19:58:10|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|15
1724961500000|2024-08-29 19:58:20|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|5
1724961510000|2024-08-29 19:58:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724961520000|2024-08-29 19:58:40|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1724961530000|2024-08-29 19:58:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724961540000|2024-08-29 19:59:00|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961550000|2024-08-29 19:59:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724961560000|2024-08-29 19:59:20|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|17
1724961570000|2024-08-29 19:59:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724961580000|2024-08-29 19:59:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724961590000|2024-08-29 19:59:50|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|7
1724961600000|2024-08-29 20:00:00|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|6
1724961610000|2024-08-29 20:00:10|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1724961620000|2024-08-29 20:00:20|48.55|48.25|48.56|48.26|48.57|48.27|48.54|48.24|6
1724961630000|2024-08-29 20:00:30|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|7
1724961640000|2024-08-29 20:00:40|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|7
1724961650000|2024-08-29 20:00:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724961660000|2024-08-29 20:01:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724961670000|2024-08-29 20:01:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1724961680000|2024-08-29 20:01:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724961690000|2024-08-29 20:01:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724961700000|2024-08-29 20:01:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1724961710000|2024-08-29 20:01:50|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|6
1724961720000|2024-08-29 20:02:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724961730000|2024-08-29 20:02:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724961740000|2024-08-29 20:02:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724961750000|2024-08-29 20:02:30|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|10
1724961760000|2024-08-29 20:02:40|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|11
1724961770000|2024-08-29 20:02:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|8
1724961780000|2024-08-29 20:03:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1724961790000|2024-08-29 20:03:10|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1724961800000|2024-08-29 20:03:20|48.65|48.35|48.65|48.35|48.65|48.35|48.63|48.33|8
1724961810000|2024-08-29 20:03:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1724961820000|2024-08-29 20:03:40|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1724961830000|2024-08-29 20:03:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724961840000|2024-08-29 20:04:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|9
1724961850000|2024-08-29 20:04:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|7
1724961860000|2024-08-29 20:04:20|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|7
1724961870000|2024-08-29 20:04:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|6
1724961880000|2024-08-29 20:04:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|9
1724961890000|2024-08-29 20:04:50|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|6
1724961900000|2024-08-29 20:05:00|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|13
1724961910000|2024-08-29 20:05:10|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|8
1724961930000|2024-08-29 20:05:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724961950000|2024-08-29 20:05:50|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1724961970000|2024-08-29 20:06:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724961980000|2024-08-29 20:06:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724961990000|2024-08-29 20:06:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1724962000000|2024-08-29 20:06:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724962010000|2024-08-29 20:06:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724962140000|2024-08-29 20:09:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724962170000|2024-08-29 20:09:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962190000|2024-08-29 20:09:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724962210000|2024-08-29 20:10:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724962220000|2024-08-29 20:10:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962230000|2024-08-29 20:10:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724962250000|2024-08-29 20:10:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962320000|2024-08-29 20:12:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724962340000|2024-08-29 20:12:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1724962350000|2024-08-29 20:12:30|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|3
1724962380000|2024-08-29 20:13:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724962390000|2024-08-29 20:13:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724962430000|2024-08-29 20:13:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724962440000|2024-08-29 20:14:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724962450000|2024-08-29 20:14:10|48.71|48.41|48.71|48.41|48.73|48.43|48.71|48.41|10
1724962460000|2024-08-29 20:14:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1724962470000|2024-08-29 20:14:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1724962490000|2024-08-29 20:14:50|48.72|48.42|48.73|48.43|48.74|48.44|48.72|48.42|5
1724962500000|2024-08-29 20:15:00|48.74|48.44|48.72|48.42|48.74|48.44|48.71|48.41|14
1724962510000|2024-08-29 20:15:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|7
1724962520000|2024-08-29 20:15:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1724962530000|2024-08-29 20:15:30|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|8
1724962540000|2024-08-29 20:15:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|10
1724962550000|2024-08-29 20:15:50|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|6
1724962560000|2024-08-29 20:16:00|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|11
1724962570000|2024-08-29 20:16:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1724962580000|2024-08-29 20:16:20|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1724962590000|2024-08-29 20:16:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724962600000|2024-08-29 20:16:40|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|8
1724962610000|2024-08-29 20:16:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724962620000|2024-08-29 20:17:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724962630000|2024-08-29 20:17:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1724962640000|2024-08-29 20:17:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1724962650000|2024-08-29 20:17:30|48.75|48.45|48.75|48.45|48.77|48.47|48.74|48.44|14
1724962660000|2024-08-29 20:17:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|7
1724962670000|2024-08-29 20:17:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1724962680000|2024-08-29 20:18:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1724962690000|2024-08-29 20:18:10|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|2
1724962700000|2024-08-29 20:18:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1724962710000|2024-08-29 20:18:30|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|5
1724962720000|2024-08-29 20:18:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724962730000|2024-08-29 20:18:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1724962740000|2024-08-29 20:19:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724962750000|2024-08-29 20:19:10|48.8|48.5|48.79|48.49|48.82|48.52|48.78|48.48|14
1724962760000|2024-08-29 20:19:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1724962770000|2024-08-29 20:19:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1724962780000|2024-08-29 20:19:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1724962790000|2024-08-29 20:19:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724962800000|2024-08-29 20:20:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|9
1724962810000|2024-08-29 20:20:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1724962820000|2024-08-29 20:20:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1724962830000|2024-08-29 20:20:30|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|5
1724962840000|2024-08-29 20:20:40|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|3
1724962850000|2024-08-29 20:20:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|9
1724962860000|2024-08-29 20:21:00|48.74|48.44|48.71|48.41|48.75|48.45|48.71|48.41|6
1724962870000|2024-08-29 20:21:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724962880000|2024-08-29 20:21:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1724962900000|2024-08-29 20:21:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1724962920000|2024-08-29 20:22:00|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|8
1724962930000|2024-08-29 20:22:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724962940000|2024-08-29 20:22:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1724962950000|2024-08-29 20:22:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724962960000|2024-08-29 20:22:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|10
1724962970000|2024-08-29 20:22:50|48.67|48.37|48.67|48.37|48.67|48.37|48.65|48.35|11
1724962980000|2024-08-29 20:23:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724962990000|2024-08-29 20:23:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|10
1724963000000|2024-08-29 20:23:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1724963010000|2024-08-29 20:23:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724963020000|2024-08-29 20:23:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724963040000|2024-08-29 20:24:00|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|6
1724963050000|2024-08-29 20:24:10|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|11
1724963060000|2024-08-29 20:24:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724963070000|2024-08-29 20:24:30|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|6
1724963080000|2024-08-29 20:24:40|48.66|48.36|48.59|48.29|48.66|48.36|48.59|48.29|9
1724963090000|2024-08-29 20:24:50|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724963100000|2024-08-29 20:25:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724963110000|2024-08-29 20:25:10|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|11
1724963120000|2024-08-29 20:25:20|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|9
1724963130000|2024-08-29 20:25:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|9
1724963140000|2024-08-29 20:25:40|48.55|48.25|48.5|48.2|48.55|48.25|48.5|48.2|8
1724963150000|2024-08-29 20:25:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1724963160000|2024-08-29 20:26:00|48.49|48.19|48.4|48.1|48.49|48.19|48.4|48.1|4
1724963170000|2024-08-29 20:26:10|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|12
1724963180000|2024-08-29 20:26:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|4
1724963190000|2024-08-29 20:26:30|48.41|48.11|48.47|48.17|48.47|48.17|48.41|48.11|8
1724963200000|2024-08-29 20:26:40|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1724963210000|2024-08-29 20:26:50|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1724963220000|2024-08-29 20:27:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1724963230000|2024-08-29 20:27:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1724963240000|2024-08-29 20:27:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|7
1724963250000|2024-08-29 20:27:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724963260000|2024-08-29 20:27:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|5
1724963280000|2024-08-29 20:28:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|8
1724963290000|2024-08-29 20:28:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|8
1724963320000|2024-08-29 20:28:40|48.49|48.19|48.47|48.17|48.49|48.19|48.46|48.16|4
1724963340000|2024-08-29 20:29:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1724963370000|2024-08-29 20:29:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724963380000|2024-08-29 20:29:40|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|5
1724963400000|2024-08-29 20:30:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|6
1724963410000|2024-08-29 20:30:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724963420000|2024-08-29 20:30:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1724963440000|2024-08-29 20:30:40|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|6
1724963450000|2024-08-29 20:30:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1724963460000|2024-08-29 20:31:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963470000|2024-08-29 20:31:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963480000|2024-08-29 20:31:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1724963490000|2024-08-29 20:31:30|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1724963510000|2024-08-29 20:31:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1724963520000|2024-08-29 20:32:00|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|7
1724963530000|2024-08-29 20:32:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1724963540000|2024-08-29 20:32:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963550000|2024-08-29 20:32:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1724963570000|2024-08-29 20:32:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963580000|2024-08-29 20:33:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724963600000|2024-08-29 20:33:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724963610000|2024-08-29 20:33:30|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1724963690000|2024-08-29 20:34:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963710000|2024-08-29 20:35:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963720000|2024-08-29 20:35:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963770000|2024-08-29 20:36:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724963800000|2024-08-29 20:36:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963810000|2024-08-29 20:36:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724963820000|2024-08-29 20:37:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724963830000|2024-08-29 20:37:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724963860000|2024-08-29 20:37:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724963920000|2024-08-29 20:38:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724963940000|2024-08-29 20:39:00|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1724963950000|2024-08-29 20:39:10|48.53|48.23|48.52|48.22|48.53|48.23|48.51|48.21|4
1724963970000|2024-08-29 20:39:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724963980000|2024-08-29 20:39:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724964000000|2024-08-29 20:40:00|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|4
1724964010000|2024-08-29 20:40:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1724964020000|2024-08-29 20:40:20|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1724964030000|2024-08-29 20:40:30|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|3
1724964040000|2024-08-29 20:40:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724964060000|2024-08-29 20:41:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1724964070000|2024-08-29 20:41:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724964090000|2024-08-29 20:41:30|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1724964100000|2024-08-29 20:41:40|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|8
1724964120000|2024-08-29 20:42:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1724964130000|2024-08-29 20:42:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724964140000|2024-08-29 20:42:20|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|4
1724964170000|2024-08-29 20:42:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1724964190000|2024-08-29 20:43:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724964200000|2024-08-29 20:43:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724964210000|2024-08-29 20:43:30|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|6
1724964220000|2024-08-29 20:43:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724964240000|2024-08-29 20:44:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724964250000|2024-08-29 20:44:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724964280000|2024-08-29 20:44:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1724964290000|2024-08-29 20:44:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1724964300000|2024-08-29 20:45:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|8
1724964310000|2024-08-29 20:45:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724964320000|2024-08-29 20:45:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724964330000|2024-08-29 20:45:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724964340000|2024-08-29 20:45:40|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1724964350000|2024-08-29 20:45:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724964370000|2024-08-29 20:46:10|48.58|48.28|48.56|48.26|48.58|48.28|48.54|48.24|13
1724964380000|2024-08-29 20:46:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724964390000|2024-08-29 20:46:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1724964400000|2024-08-29 20:46:40|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|10
1724964410000|2024-08-29 20:46:50|48.61|48.31|48.62|48.32|48.63|48.33|48.6|48.3|6
1724964420000|2024-08-29 20:47:00|48.63|48.33|48.64|48.34|48.66|48.36|48.63|48.33|14
1724964430000|2024-08-29 20:47:10|48.65|48.35|48.64|48.34|48.66|48.36|48.63|48.33|19
1724964440000|2024-08-29 20:47:20|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|10
1724964450000|2024-08-29 20:47:30|48.66|48.36|48.66|48.36|48.68|48.38|48.65|48.35|16
1724964460000|2024-08-29 20:47:40|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|11
1724964470000|2024-08-29 20:47:50|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|10
1724964480000|2024-08-29 20:48:00|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|16
1724964490000|2024-08-29 20:48:10|48.65|48.35|48.64|48.34|48.67|48.37|48.64|48.34|13
1724964500000|2024-08-29 20:48:20|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|12
1724964510000|2024-08-29 20:48:30|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|11
1724964520000|2024-08-29 20:48:40|48.65|48.35|48.69|48.39|48.69|48.39|48.65|48.35|14
1724964530000|2024-08-29 20:48:50|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|15
1724964540000|2024-08-29 20:49:00|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|16
1724964550000|2024-08-29 20:49:10|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|10
1724964560000|2024-08-29 20:49:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|15
1724964570000|2024-08-29 20:49:30|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|11
1724964580000|2024-08-29 20:49:40|48.69|48.39|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964590000|2024-08-29 20:49:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|11
1724964600000|2024-08-29 20:50:00|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|18
1724964610000|2024-08-29 20:50:10|48.67|48.37|48.69|48.39|48.7|48.4|48.67|48.37|13
1724964620000|2024-08-29 20:50:20|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964630000|2024-08-29 20:50:30|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|11
1724964640000|2024-08-29 20:50:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|6
1724964650000|2024-08-29 20:50:50|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|6
1724964660000|2024-08-29 20:51:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|10
1724964670000|2024-08-29 20:51:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|8
1724964680000|2024-08-29 20:51:20|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|10
1724964690000|2024-08-29 20:51:30|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|4
1724964700000|2024-08-29 20:51:40|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|14
1724964710000|2024-08-29 20:51:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|7
1724964720000|2024-08-29 20:52:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1724964730000|2024-08-29 20:52:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1724964740000|2024-08-29 20:52:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1724964750000|2024-08-29 20:52:30|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|9
1724964760000|2024-08-29 20:52:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964770000|2024-08-29 20:52:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724964790000|2024-08-29 20:53:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724964800000|2024-08-29 20:53:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964810000|2024-08-29 20:53:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724964820000|2024-08-29 20:53:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964860000|2024-08-29 20:54:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964870000|2024-08-29 20:54:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724964890000|2024-08-29 20:54:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964900000|2024-08-29 20:55:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964910000|2024-08-29 20:55:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724964970000|2024-08-29 20:56:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724964990000|2024-08-29 20:56:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724965000000|2024-08-29 20:56:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724965080000|2024-08-29 20:58:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965170000|2024-08-29 20:59:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724965180000|2024-08-29 20:59:40|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1724965190000|2024-08-29 20:59:50|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724965200000|2024-08-29 21:00:00|48.68|48.38|48.69|48.39|48.71|48.41|48.68|48.38|6
1724965210000|2024-08-29 21:00:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724965230000|2024-08-29 21:00:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724965240000|2024-08-29 21:00:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724965260000|2024-08-29 21:01:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724965280000|2024-08-29 21:01:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1724965290000|2024-08-29 21:01:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724965300000|2024-08-29 21:01:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724965310000|2024-08-29 21:01:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724965320000|2024-08-29 21:02:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724965330000|2024-08-29 21:02:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724965340000|2024-08-29 21:02:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724965350000|2024-08-29 21:02:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724965360000|2024-08-29 21:02:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724965370000|2024-08-29 21:02:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965380000|2024-08-29 21:03:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|4
1724965390000|2024-08-29 21:03:10|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|3
1724965400000|2024-08-29 21:03:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1724965410000|2024-08-29 21:03:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965420000|2024-08-29 21:03:40|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|10
1724965430000|2024-08-29 21:03:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724965440000|2024-08-29 21:04:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965450000|2024-08-29 21:04:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965460000|2024-08-29 21:04:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724965470000|2024-08-29 21:04:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965480000|2024-08-29 21:04:40|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|9
1724965490000|2024-08-29 21:04:50|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|6
1724965500000|2024-08-29 21:05:00|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|10
1724965510000|2024-08-29 21:05:10|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|3
1724965540000|2024-08-29 21:05:40|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|8
1724965550000|2024-08-29 21:05:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724965560000|2024-08-29 21:06:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724965570000|2024-08-29 21:06:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724965580000|2024-08-29 21:06:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724965600000|2024-08-29 21:06:40|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|6
1724965610000|2024-08-29 21:06:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724965620000|2024-08-29 21:07:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965630000|2024-08-29 21:07:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724965640000|2024-08-29 21:07:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724965660000|2024-08-29 21:07:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965670000|2024-08-29 21:07:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724965690000|2024-08-29 21:08:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724965700000|2024-08-29 21:08:20|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|3
1724965790000|2024-08-29 21:09:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1724965820000|2024-08-29 21:10:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1724965830000|2024-08-29 21:10:30|48.69|48.39|48.64|48.34|48.69|48.39|48.63|48.33|9
1724965840000|2024-08-29 21:10:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724965870000|2024-08-29 21:11:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724965880000|2024-08-29 21:11:20|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1724965900000|2024-08-29 21:11:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724965910000|2024-08-29 21:11:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1724965920000|2024-08-29 21:12:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|7
1724965930000|2024-08-29 21:12:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724965940000|2024-08-29 21:12:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724965950000|2024-08-29 21:12:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1724965960000|2024-08-29 21:12:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724965990000|2024-08-29 21:13:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724966000000|2024-08-29 21:13:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724966010000|2024-08-29 21:13:30|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1724966020000|2024-08-29 21:13:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1724966030000|2024-08-29 21:13:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724966040000|2024-08-29 21:14:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1724966050000|2024-08-29 21:14:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724966060000|2024-08-29 21:14:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724966070000|2024-08-29 21:14:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|8
1724966080000|2024-08-29 21:14:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724966090000|2024-08-29 21:14:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1724966100000|2024-08-29 21:15:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724966110000|2024-08-29 21:15:10|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1724966120000|2024-08-29 21:15:20|48.54|48.24|48.51|48.21|48.55|48.25|48.5|48.2|9
1724966130000|2024-08-29 21:15:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724966160000|2024-08-29 21:16:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1724966190000|2024-08-29 21:16:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724966200000|2024-08-29 21:16:40|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|4
1724966210000|2024-08-29 21:16:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1724966220000|2024-08-29 21:17:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1724966230000|2024-08-29 21:17:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1724966240000|2024-08-29 21:17:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1724966250000|2024-08-29 21:17:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1724966260000|2024-08-29 21:17:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1724966270000|2024-08-29 21:17:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|5
1724966280000|2024-08-29 21:18:00|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1724966290000|2024-08-29 21:18:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1724966300000|2024-08-29 21:18:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1724966310000|2024-08-29 21:18:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724966320000|2024-08-29 21:18:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1724966330000|2024-08-29 21:18:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724966340000|2024-08-29 21:19:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1724966350000|2024-08-29 21:19:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1724966360000|2024-08-29 21:19:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|10
1724966370000|2024-08-29 21:19:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1724966380000|2024-08-29 21:19:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|11
1724966390000|2024-08-29 21:19:50|48.44|48.14|48.44|48.14|48.46|48.16|48.44|48.14|11
1724966400000|2024-08-29 21:20:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1724966410000|2024-08-29 21:20:10|48.44|48.14|48.44|48.14|48.45|48.15|48.43|48.13|7
1724966420000|2024-08-29 21:20:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1724966430000|2024-08-29 21:20:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1724966440000|2024-08-29 21:20:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1724966450000|2024-08-29 21:20:50|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1724966460000|2024-08-29 21:21:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|5
1724966470000|2024-08-29 21:21:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1724966480000|2024-08-29 21:21:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1724966490000|2024-08-29 21:21:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966500000|2024-08-29 21:21:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1724966520000|2024-08-29 21:22:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966540000|2024-08-29 21:22:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1724966560000|2024-08-29 21:22:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724966600000|2024-08-29 21:23:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1724966640000|2024-08-29 21:24:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1724966650000|2024-08-29 21:24:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|7
1724966680000|2024-08-29 21:24:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966690000|2024-08-29 21:24:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1724966700000|2024-08-29 21:25:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724966740000|2024-08-29 21:25:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966750000|2024-08-29 21:25:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966760000|2024-08-29 21:26:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966770000|2024-08-29 21:26:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724966790000|2024-08-29 21:26:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724966820000|2024-08-29 21:27:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|2
1724966830000|2024-08-29 21:27:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966860000|2024-08-29 21:27:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724966900000|2024-08-29 21:28:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966910000|2024-08-29 21:28:30|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|11
1724966920000|2024-08-29 21:28:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|6
1724966930000|2024-08-29 21:28:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724966940000|2024-08-29 21:29:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724966960000|2024-08-29 21:29:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724967080000|2024-08-29 21:31:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724967110000|2024-08-29 21:31:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724967120000|2024-08-29 21:32:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724967130000|2024-08-29 21:32:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1724967150000|2024-08-29 21:32:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724967220000|2024-08-29 21:33:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1724967230000|2024-08-29 21:33:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724967240000|2024-08-29 21:34:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1724967270000|2024-08-29 21:34:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724967300000|2024-08-29 21:35:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724967320000|2024-08-29 21:35:20|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1724967370000|2024-08-29 21:36:10|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|7
1724967410000|2024-08-29 21:36:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724967430000|2024-08-29 21:37:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724967440000|2024-08-29 21:37:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967450000|2024-08-29 21:37:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967460000|2024-08-29 21:37:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724967470000|2024-08-29 21:37:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724967480000|2024-08-29 21:38:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724967590000|2024-08-29 21:39:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724967660000|2024-08-29 21:41:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1724967680000|2024-08-29 21:41:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967700000|2024-08-29 21:41:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724967720000|2024-08-29 21:42:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967780000|2024-08-29 21:43:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724967820000|2024-08-29 21:43:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724967830000|2024-08-29 21:43:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724967940000|2024-08-29 21:45:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724967980000|2024-08-29 21:46:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724967990000|2024-08-29 21:46:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968000000|2024-08-29 21:46:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968010000|2024-08-29 21:46:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968020000|2024-08-29 21:47:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968030000|2024-08-29 21:47:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724968040000|2024-08-29 21:47:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724968050000|2024-08-29 21:47:30|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724968060000|2024-08-29 21:47:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724968070000|2024-08-29 21:47:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968080000|2024-08-29 21:48:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1724968200000|2024-08-29 21:50:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724968220000|2024-08-29 21:50:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968230000|2024-08-29 21:50:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968260000|2024-08-29 21:51:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724968310000|2024-08-29 21:51:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968320000|2024-08-29 21:52:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968350000|2024-08-29 21:52:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724968370000|2024-08-29 21:52:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724968500000|2024-08-29 21:55:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724968510000|2024-08-29 21:55:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968530000|2024-08-29 21:55:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724968540000|2024-08-29 21:55:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724968550000|2024-08-29 21:55:50|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724968560000|2024-08-29 21:56:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724968580000|2024-08-29 21:56:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724968600000|2024-08-29 21:56:40|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|3
1724968620000|2024-08-29 21:57:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724968630000|2024-08-29 21:57:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1724968640000|2024-08-29 21:57:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724968660000|2024-08-29 21:57:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724968680000|2024-08-29 21:58:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724968690000|2024-08-29 21:58:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724968700000|2024-08-29 21:58:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|3
1724968710000|2024-08-29 21:58:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724968720000|2024-08-29 21:58:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724968730000|2024-08-29 21:58:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1724968740000|2024-08-29 21:59:00|48.56|48.26|48.51|48.21|48.56|48.26|48.51|48.21|3
1724968760000|2024-08-29 21:59:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724968770000|2024-08-29 21:59:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724968800000|2024-08-29 22:00:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724968810000|2024-08-29 22:00:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724968820000|2024-08-29 22:00:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724968830000|2024-08-29 22:00:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1724968840000|2024-08-29 22:00:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1724968850000|2024-08-29 22:00:50|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|5
1724968860000|2024-08-29 22:01:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1724968870000|2024-08-29 22:01:10|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|4
1724968880000|2024-08-29 22:01:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724968890000|2024-08-29 22:01:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1724968900000|2024-08-29 22:01:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1724968910000|2024-08-29 22:01:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1724968920000|2024-08-29 22:02:00|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|6
1724968930000|2024-08-29 22:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|11
1724968940000|2024-08-29 22:02:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1724968950000|2024-08-29 22:02:30|48.48|48.18|48.41|48.11|48.48|48.18|48.41|48.11|9
1724968960000|2024-08-29 22:02:40|48.42|48.12|48.45|48.15|48.46|48.16|48.42|48.12|9
1724968970000|2024-08-29 22:02:50|48.44|48.14|48.48|48.18|48.48|48.18|48.44|48.14|5
1724968980000|2024-08-29 22:03:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1724968990000|2024-08-29 22:03:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1724969000000|2024-08-29 22:03:20|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|8
1724969010000|2024-08-29 22:03:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724969020000|2024-08-29 22:03:40|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|7
1724969030000|2024-08-29 22:03:50|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1724969040000|2024-08-29 22:04:00|48.45|48.15|48.39|48.09|48.45|48.15|48.38|48.08|10
1724969050000|2024-08-29 22:04:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1724969070000|2024-08-29 22:04:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1724969090000|2024-08-29 22:04:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1724969100000|2024-08-29 22:05:00|48.39|48.09|48.37|48.07|48.4|48.1|48.36|48.06|11
1724969110000|2024-08-29 22:05:10|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1724969120000|2024-08-29 22:05:20|48.3|48|48.31|48.01|48.32|48.02|48.3|48|13
1724969130000|2024-08-29 22:05:30|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|6
1724969140000|2024-08-29 22:05:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1724969150000|2024-08-29 22:05:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1724969160000|2024-08-29 22:06:00|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|9
1724969170000|2024-08-29 22:06:10|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1724969180000|2024-08-29 22:06:20|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1724969190000|2024-08-29 22:06:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1724969200000|2024-08-29 22:06:40|48.33|48.03|48.31|48.01|48.33|48.03|48.3|48|9
1724969210000|2024-08-29 22:06:50|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|8
1724969220000|2024-08-29 22:07:00|48.29|47.99|48.26|47.96|48.3|48|48.23|47.93|15
1724969230000|2024-08-29 22:07:10|48.27|47.97|48.26|47.96|48.29|47.99|48.26|47.96|8
1724969240000|2024-08-29 22:07:20|48.27|47.97|48.22|47.92|48.29|47.99|48.21|47.91|17
1724969250000|2024-08-29 22:07:30|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|11
1724969260000|2024-08-29 22:07:40|48.26|47.96|48.3|48|48.31|48.01|48.26|47.96|13
1724969270000|2024-08-29 22:07:50|48.31|48.01|48.26|47.96|48.31|48.01|48.25|47.95|7
1724969280000|2024-08-29 22:08:00|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|11
1724969290000|2024-08-29 22:08:10|48.26|47.96|48.26|47.96|48.28|47.98|48.25|47.95|9
1724969300000|2024-08-29 22:08:20|48.27|47.97|48.28|47.98|48.29|47.99|48.26|47.96|6
1724969310000|2024-08-29 22:08:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|7
1724969320000|2024-08-29 22:08:40|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|9
1724969330000|2024-08-29 22:08:50|48.28|47.98|48.22|47.92|48.29|47.99|48.21|47.91|14
1724969340000|2024-08-29 22:09:00|48.23|47.93|48.23|47.93|48.23|47.93|48.19|47.89|14
1724969350000|2024-08-29 22:09:10|48.22|47.92|48.21|47.91|48.22|47.92|48.19|47.89|12
1724969360000|2024-08-29 22:09:20|48.22|47.92|48.23|47.93|48.25|47.95|48.22|47.92|8
1724969370000|2024-08-29 22:09:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1724969380000|2024-08-29 22:09:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1724969390000|2024-08-29 22:09:50|48.19|47.89|48.22|47.92|48.24|47.94|48.19|47.89|6
1724969400000|2024-08-29 22:10:00|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|5
1724969410000|2024-08-29 22:10:10|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1724969420000|2024-08-29 22:10:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1724969430000|2024-08-29 22:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1724969440000|2024-08-29 22:10:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1724969450000|2024-08-29 22:10:50|48.33|48.03|48.34|48.04|48.36|48.06|48.33|48.03|9
1724969460000|2024-08-29 22:11:00|48.35|48.05|48.33|48.03|48.35|48.05|48.31|48.01|18
1724969470000|2024-08-29 22:11:10|48.34|48.04|48.38|48.08|48.4|48.1|48.33|48.03|15
1724969480000|2024-08-29 22:11:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1724969490000|2024-08-29 22:11:30|48.38|48.08|48.42|48.12|48.43|48.13|48.37|48.07|19
1724969500000|2024-08-29 22:11:40|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|8
1724969510000|2024-08-29 22:11:50|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|9
1724969520000|2024-08-29 22:12:00|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|6
1724969530000|2024-08-29 22:12:10|48.36|48.06|48.34|48.04|48.36|48.06|48.32|48.02|5
1724969540000|2024-08-29 22:12:20|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1724969550000|2024-08-29 22:12:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1724969560000|2024-08-29 22:12:40|48.35|48.05|48.39|48.09|48.4|48.1|48.35|48.05|6
1724969570000|2024-08-29 22:12:50|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|6
1724969580000|2024-08-29 22:13:00|48.4|48.1|48.44|48.14|48.45|48.15|48.4|48.1|18
1724969590000|2024-08-29 22:13:10|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|4
1724969600000|2024-08-29 22:13:20|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|4
1724969610000|2024-08-29 22:13:30|48.47|48.17|48.47|48.17|48.47|48.17|48.44|48.14|9
1724969620000|2024-08-29 22:13:40|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|6
1724969630000|2024-08-29 22:13:50|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1724969640000|2024-08-29 22:14:00|48.47|48.17|48.49|48.19|48.49|48.19|48.44|48.14|12
1724969650000|2024-08-29 22:14:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724969660000|2024-08-29 22:14:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724969670000|2024-08-29 22:14:30|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1724969680000|2024-08-29 22:14:40|48.46|48.16|48.48|48.18|48.48|48.18|48.45|48.15|12
1724969690000|2024-08-29 22:14:50|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|5
1724969700000|2024-08-29 22:15:00|48.46|48.16|48.53|48.23|48.53|48.23|48.46|48.16|8
1724969710000|2024-08-29 22:15:10|48.54|48.24|48.48|48.18|48.55|48.25|48.48|48.18|9
1724969720000|2024-08-29 22:15:20|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|10
1724969730000|2024-08-29 22:15:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1724969740000|2024-08-29 22:15:40|48.51|48.21|48.54|48.24|48.54|48.24|48.5|48.2|7
1724969750000|2024-08-29 22:15:50|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|9
1724969760000|2024-08-29 22:16:00|48.56|48.26|48.6|48.3|48.6|48.3|48.55|48.25|9
1724969770000|2024-08-29 22:16:10|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|10
1724969780000|2024-08-29 22:16:20|48.56|48.26|48.52|48.22|48.56|48.26|48.52|48.22|7
1724969790000|2024-08-29 22:16:30|48.51|48.21|48.52|48.22|48.55|48.25|48.51|48.21|10
1724969800000|2024-08-29 22:16:40|48.53|48.23|48.55|48.25|48.55|48.25|48.52|48.22|13
1724969810000|2024-08-29 22:16:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724969820000|2024-08-29 22:17:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|7
1724969830000|2024-08-29 22:17:10|48.56|48.26|48.52|48.22|48.56|48.26|48.52|48.22|7
1724969840000|2024-08-29 22:17:20|48.53|48.23|48.52|48.22|48.54|48.24|48.52|48.22|8
1724969850000|2024-08-29 22:17:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724969860000|2024-08-29 22:17:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724969870000|2024-08-29 22:17:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724969880000|2024-08-29 22:18:00|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|4
1724969890000|2024-08-29 22:18:10|48.57|48.27|48.59|48.29|48.59|48.29|48.56|48.26|7
1724969900000|2024-08-29 22:18:20|48.6|48.3|48.63|48.33|48.66|48.36|48.6|48.3|23
1724969910000|2024-08-29 22:18:30|48.62|48.32|48.67|48.37|48.67|48.37|48.62|48.32|17
1724969920000|2024-08-29 22:18:40|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|12
1724969930000|2024-08-29 22:18:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|10
1724969940000|2024-08-29 22:19:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1724969950000|2024-08-29 22:19:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1724969960000|2024-08-29 22:19:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|5
1724969970000|2024-08-29 22:19:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724969980000|2024-08-29 22:19:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724969990000|2024-08-29 22:19:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724970000000|2024-08-29 22:20:00|48.64|48.34|48.67|48.37|48.68|48.38|48.64|48.34|12
1724970010000|2024-08-29 22:20:10|48.65|48.35|48.66|48.36|48.68|48.38|48.65|48.35|8
1724970020000|2024-08-29 22:20:20|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|8
1724970030000|2024-08-29 22:20:30|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|6
1724970040000|2024-08-29 22:20:40|48.63|48.33|48.61|48.31|48.63|48.33|48.6|48.3|5
1724970050000|2024-08-29 22:20:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970060000|2024-08-29 22:21:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724970070000|2024-08-29 22:21:10|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|5
1724970080000|2024-08-29 22:21:20|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724970090000|2024-08-29 22:21:30|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1724970100000|2024-08-29 22:21:40|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1724970110000|2024-08-29 22:21:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970120000|2024-08-29 22:22:00|48.59|48.29|48.55|48.25|48.59|48.29|48.54|48.24|12
1724970130000|2024-08-29 22:22:10|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1724970140000|2024-08-29 22:22:20|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|8
1724970150000|2024-08-29 22:22:30|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|6
1724970160000|2024-08-29 22:22:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724970170000|2024-08-29 22:22:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724970180000|2024-08-29 22:23:00|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1724970190000|2024-08-29 22:23:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724970200000|2024-08-29 22:23:20|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|6
1724970210000|2024-08-29 22:23:30|48.57|48.27|48.56|48.26|48.59|48.29|48.56|48.26|6
1724970220000|2024-08-29 22:23:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1724970230000|2024-08-29 22:23:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|5
1724970240000|2024-08-29 22:24:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1724970250000|2024-08-29 22:24:10|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1724970260000|2024-08-29 22:24:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724970270000|2024-08-29 22:24:30|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1724970280000|2024-08-29 22:24:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724970290000|2024-08-29 22:24:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1724970300000|2024-08-29 22:25:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|7
1724970310000|2024-08-29 22:25:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1724970320000|2024-08-29 22:25:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970330000|2024-08-29 22:25:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970340000|2024-08-29 22:25:40|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|5
1724970350000|2024-08-29 22:25:50|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|4
1724970360000|2024-08-29 22:26:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|8
1724970370000|2024-08-29 22:26:10|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|12
1724970380000|2024-08-29 22:26:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1724970410000|2024-08-29 22:26:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970420000|2024-08-29 22:27:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970440000|2024-08-29 22:27:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970470000|2024-08-29 22:27:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970480000|2024-08-29 22:28:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724970490000|2024-08-29 22:28:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1724970500000|2024-08-29 22:28:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1724970510000|2024-08-29 22:28:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724970520000|2024-08-29 22:28:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724970530000|2024-08-29 22:28:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724970580000|2024-08-29 22:29:40|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|4
1724970590000|2024-08-29 22:29:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724970600000|2024-08-29 22:30:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724970620000|2024-08-29 22:30:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724970640000|2024-08-29 22:30:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970660000|2024-08-29 22:31:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1724970670000|2024-08-29 22:31:10|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|4
1724970680000|2024-08-29 22:31:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724970690000|2024-08-29 22:31:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970700000|2024-08-29 22:31:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724970710000|2024-08-29 22:31:50|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|6
1724970720000|2024-08-29 22:32:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724970730000|2024-08-29 22:32:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724970740000|2024-08-29 22:32:20|48.58|48.28|48.61|48.31|48.63|48.33|48.58|48.28|12
1724970750000|2024-08-29 22:32:30|48.62|48.32|48.62|48.32|48.64|48.34|48.62|48.32|9
1724970760000|2024-08-29 22:32:40|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|7
1724970770000|2024-08-29 22:32:50|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|10
1724970780000|2024-08-29 22:33:00|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1724970790000|2024-08-29 22:33:10|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|8
1724970800000|2024-08-29 22:33:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|7
1724970810000|2024-08-29 22:33:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724970820000|2024-08-29 22:33:40|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|7
1724970830000|2024-08-29 22:33:50|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|4
1724970840000|2024-08-29 22:34:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724970850000|2024-08-29 22:34:10|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|3
1724970860000|2024-08-29 22:34:20|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1724970870000|2024-08-29 22:34:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724970880000|2024-08-29 22:34:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970890000|2024-08-29 22:34:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970900000|2024-08-29 22:35:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1724970910000|2024-08-29 22:35:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724970920000|2024-08-29 22:35:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724970940000|2024-08-29 22:35:40|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1724970960000|2024-08-29 22:36:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724970970000|2024-08-29 22:36:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724970980000|2024-08-29 22:36:20|48.55|48.25|48.52|48.22|48.55|48.25|48.51|48.21|4
1724970990000|2024-08-29 22:36:30|48.51|48.21|48.52|48.22|48.55|48.25|48.51|48.21|7
1724971000000|2024-08-29 22:36:40|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1724971010000|2024-08-29 22:36:50|48.52|48.22|48.55|48.25|48.56|48.26|48.52|48.22|6
1724971020000|2024-08-29 22:37:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724971030000|2024-08-29 22:37:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724971040000|2024-08-29 22:37:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724971060000|2024-08-29 22:37:40|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|4
1724971070000|2024-08-29 22:37:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1724971080000|2024-08-29 22:38:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724971090000|2024-08-29 22:38:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724971100000|2024-08-29 22:38:20|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|3
1724971110000|2024-08-29 22:38:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1724971120000|2024-08-29 22:38:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1724971140000|2024-08-29 22:39:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724971150000|2024-08-29 22:39:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724971160000|2024-08-29 22:39:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1724971180000|2024-08-29 22:39:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724971240000|2024-08-29 22:40:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724971250000|2024-08-29 22:40:50|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724971260000|2024-08-29 22:41:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724971270000|2024-08-29 22:41:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724971280000|2024-08-29 22:41:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724971300000|2024-08-29 22:41:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724971310000|2024-08-29 22:41:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724971330000|2024-08-29 22:42:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971360000|2024-08-29 22:42:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724971370000|2024-08-29 22:42:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1724971380000|2024-08-29 22:43:00|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|4
1724971390000|2024-08-29 22:43:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971400000|2024-08-29 22:43:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724971410000|2024-08-29 22:43:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724971420000|2024-08-29 22:43:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971490000|2024-08-29 22:44:50|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|6
1724971500000|2024-08-29 22:45:00|48.7|48.4|48.7|48.4|48.72|48.42|48.69|48.39|14
1724971510000|2024-08-29 22:45:10|48.71|48.41|48.71|48.41|48.76|48.46|48.7|48.4|16
1724971520000|2024-08-29 22:45:20|48.72|48.42|48.72|48.42|48.73|48.43|48.7|48.4|12
1724971530000|2024-08-29 22:45:30|48.73|48.43|48.73|48.43|48.75|48.45|48.71|48.41|13
1724971540000|2024-08-29 22:45:40|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|19
1724971550000|2024-08-29 22:45:50|48.73|48.43|48.72|48.42|48.75|48.45|48.72|48.42|12
1724971560000|2024-08-29 22:46:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1724971570000|2024-08-29 22:46:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724971580000|2024-08-29 22:46:20|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1724971600000|2024-08-29 22:46:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724971610000|2024-08-29 22:46:50|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724971620000|2024-08-29 22:47:00|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1724971630000|2024-08-29 22:47:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724971640000|2024-08-29 22:47:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971650000|2024-08-29 22:47:30|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1724971660000|2024-08-29 22:47:40|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|7
1724971670000|2024-08-29 22:47:50|48.64|48.34|48.62|48.32|48.64|48.34|48.61|48.31|8
1724971680000|2024-08-29 22:48:00|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|7
1724971690000|2024-08-29 22:48:10|48.64|48.34|48.66|48.36|48.67|48.37|48.62|48.32|10
1724971700000|2024-08-29 22:48:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724971710000|2024-08-29 22:48:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724971720000|2024-08-29 22:48:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724971730000|2024-08-29 22:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724971740000|2024-08-29 22:49:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|6
1724971750000|2024-08-29 22:49:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724971760000|2024-08-29 22:49:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724971770000|2024-08-29 22:49:30|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1724971780000|2024-08-29 22:49:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724971790000|2024-08-29 22:49:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724971800000|2024-08-29 22:50:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1724971810000|2024-08-29 22:50:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724971820000|2024-08-29 22:50:20|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|6
1724971830000|2024-08-29 22:50:30|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|5
1724971840000|2024-08-29 22:50:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724971850000|2024-08-29 22:50:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1724971860000|2024-08-29 22:51:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724971870000|2024-08-29 22:51:10|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|8
1724971880000|2024-08-29 22:51:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724971890000|2024-08-29 22:51:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724971900000|2024-08-29 22:51:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1724971920000|2024-08-29 22:52:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|4
1724971930000|2024-08-29 22:52:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724971940000|2024-08-29 22:52:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1724971950000|2024-08-29 22:52:30|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|7
1724971970000|2024-08-29 22:52:50|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|9
1724971990000|2024-08-29 22:53:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724972000000|2024-08-29 22:53:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724972010000|2024-08-29 22:53:30|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1724972020000|2024-08-29 22:53:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724972030000|2024-08-29 22:53:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1724972040000|2024-08-29 22:54:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1724972050000|2024-08-29 22:54:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724972060000|2024-08-29 22:54:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724972070000|2024-08-29 22:54:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724972080000|2024-08-29 22:54:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724972090000|2024-08-29 22:54:50|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|19
1724972100000|2024-08-29 22:55:00|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|6
1724972110000|2024-08-29 22:55:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1724972120000|2024-08-29 22:55:20|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1724972130000|2024-08-29 22:55:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724972140000|2024-08-29 22:55:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1724972160000|2024-08-29 22:56:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1724972170000|2024-08-29 22:56:10|48.56|48.26|48.58|48.28|48.6|48.3|48.56|48.26|9
1724972180000|2024-08-29 22:56:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724972190000|2024-08-29 22:56:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1724972200000|2024-08-29 22:56:40|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|9
1724972210000|2024-08-29 22:56:50|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|5
1724972220000|2024-08-29 22:57:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1724972230000|2024-08-29 22:57:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1724972240000|2024-08-29 22:57:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1724972250000|2024-08-29 22:57:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724972260000|2024-08-29 22:57:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724972270000|2024-08-29 22:57:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1724972280000|2024-08-29 22:58:00|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|14
1724972290000|2024-08-29 22:58:10|48.66|48.36|48.67|48.37|48.69|48.39|48.66|48.36|13
1724972300000|2024-08-29 22:58:20|48.68|48.38|48.68|48.38|48.7|48.4|48.67|48.37|9
1724972310000|2024-08-29 22:58:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|13
1724972320000|2024-08-29 22:58:40|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|10
1724972330000|2024-08-29 22:58:50|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|6
1724972340000|2024-08-29 22:59:00|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|9
1724972350000|2024-08-29 22:59:10|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|13
1724972360000|2024-08-29 22:59:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724972380000|2024-08-29 22:59:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724972390000|2024-08-29 22:59:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|6
1724972400000|2024-08-29 23:00:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1724972410000|2024-08-29 23:00:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1724972420000|2024-08-29 23:00:20|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|4
1724972430000|2024-08-29 23:00:30|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724972440000|2024-08-29 23:00:40|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|5
1724972450000|2024-08-29 23:00:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724972460000|2024-08-29 23:01:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724972470000|2024-08-29 23:01:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1724972480000|2024-08-29 23:01:20|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|7
1724972490000|2024-08-29 23:01:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|8
1724972500000|2024-08-29 23:01:40|48.57|48.27|48.53|48.23|48.57|48.27|48.53|48.23|8
1724972510000|2024-08-29 23:01:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|6
1724972520000|2024-08-29 23:02:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724972530000|2024-08-29 23:02:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724972540000|2024-08-29 23:02:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1724972550000|2024-08-29 23:02:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1724972560000|2024-08-29 23:02:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1724972580000|2024-08-29 23:03:00|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|2
1724972590000|2024-08-29 23:03:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1724972600000|2024-08-29 23:03:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1724972610000|2024-08-29 23:03:30|48.55|48.25|48.56|48.26|48.56|48.26|48.54|48.24|4
1724972630000|2024-08-29 23:03:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1724972640000|2024-08-29 23:04:00|48.55|48.25|48.57|48.27|48.58|48.28|48.55|48.25|7
1724972650000|2024-08-29 23:04:10|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1724972660000|2024-08-29 23:04:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1724972670000|2024-08-29 23:04:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724972680000|2024-08-29 23:04:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724972690000|2024-08-29 23:04:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724972700000|2024-08-29 23:05:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724972710000|2024-08-29 23:05:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724972720000|2024-08-29 23:05:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972730000|2024-08-29 23:05:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972750000|2024-08-29 23:05:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724972760000|2024-08-29 23:06:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724972770000|2024-08-29 23:06:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1724972790000|2024-08-29 23:06:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724972800000|2024-08-29 23:06:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724972820000|2024-08-29 23:07:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|3
1724972830000|2024-08-29 23:07:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972840000|2024-08-29 23:07:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724972850000|2024-08-29 23:07:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724972870000|2024-08-29 23:07:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972890000|2024-08-29 23:08:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724972900000|2024-08-29 23:08:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972910000|2024-08-29 23:08:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972920000|2024-08-29 23:08:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724972940000|2024-08-29 23:09:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724972950000|2024-08-29 23:09:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724972960000|2024-08-29 23:09:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724972980000|2024-08-29 23:09:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724972990000|2024-08-29 23:09:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973010000|2024-08-29 23:10:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1724973020000|2024-08-29 23:10:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724973030000|2024-08-29 23:10:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724973040000|2024-08-29 23:10:40|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|5
1724973050000|2024-08-29 23:10:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724973060000|2024-08-29 23:11:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724973090000|2024-08-29 23:11:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724973100000|2024-08-29 23:11:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724973110000|2024-08-29 23:11:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724973140000|2024-08-29 23:12:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724973150000|2024-08-29 23:12:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724973160000|2024-08-29 23:12:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724973170000|2024-08-29 23:12:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973180000|2024-08-29 23:13:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724973190000|2024-08-29 23:13:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724973200000|2024-08-29 23:13:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|5
1724973210000|2024-08-29 23:13:30|48.74|48.44|48.71|48.41|48.75|48.45|48.7|48.4|13
1724973220000|2024-08-29 23:13:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724973230000|2024-08-29 23:13:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1724973240000|2024-08-29 23:14:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973250000|2024-08-29 23:14:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973270000|2024-08-29 23:14:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724973280000|2024-08-29 23:14:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724973300000|2024-08-29 23:15:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724973320000|2024-08-29 23:15:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973340000|2024-08-29 23:15:40|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1724973350000|2024-08-29 23:15:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724973370000|2024-08-29 23:16:10|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|4
1724973380000|2024-08-29 23:16:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724973390000|2024-08-29 23:16:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724973410000|2024-08-29 23:16:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|2
1724973420000|2024-08-29 23:17:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724973430000|2024-08-29 23:17:10|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|4
1724973440000|2024-08-29 23:17:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724973460000|2024-08-29 23:17:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|10
1724973470000|2024-08-29 23:17:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|11
1724973480000|2024-08-29 23:18:00|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|6
1724973490000|2024-08-29 23:18:10|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1724973500000|2024-08-29 23:18:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973520000|2024-08-29 23:18:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724973530000|2024-08-29 23:18:50|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1724973540000|2024-08-29 23:19:00|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|7
1724973550000|2024-08-29 23:19:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724973560000|2024-08-29 23:19:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724973570000|2024-08-29 23:19:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724973580000|2024-08-29 23:19:40|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1724973590000|2024-08-29 23:19:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724973600000|2024-08-29 23:20:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724973610000|2024-08-29 23:20:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|10
1724973620000|2024-08-29 23:20:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724973630000|2024-08-29 23:20:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973640000|2024-08-29 23:20:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973650000|2024-08-29 23:20:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724973660000|2024-08-29 23:21:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1724973670000|2024-08-29 23:21:10|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1724973690000|2024-08-29 23:21:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1724973700000|2024-08-29 23:21:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973710000|2024-08-29 23:21:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973720000|2024-08-29 23:22:00|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1724973730000|2024-08-29 23:22:10|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1724973740000|2024-08-29 23:22:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1724973750000|2024-08-29 23:22:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1724973760000|2024-08-29 23:22:40|48.6|48.3|48.58|48.28|48.6|48.3|48.57|48.27|5
1724973770000|2024-08-29 23:22:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724973780000|2024-08-29 23:23:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1724973790000|2024-08-29 23:23:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1724973800000|2024-08-29 23:23:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1724973810000|2024-08-29 23:23:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724973840000|2024-08-29 23:24:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724973850000|2024-08-29 23:24:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724973860000|2024-08-29 23:24:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1724973870000|2024-08-29 23:24:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1724973900000|2024-08-29 23:25:00|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|4
1724973910000|2024-08-29 23:25:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724973920000|2024-08-29 23:25:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1724973930000|2024-08-29 23:25:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1724973940000|2024-08-29 23:25:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1724973970000|2024-08-29 23:26:10|48.55|48.25|48.49|48.19|48.55|48.25|48.49|48.19|6
1724974000000|2024-08-29 23:26:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724974060000|2024-08-29 23:27:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974090000|2024-08-29 23:28:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1724974130000|2024-08-29 23:28:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974140000|2024-08-29 23:29:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974150000|2024-08-29 23:29:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974200000|2024-08-29 23:30:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1724974210000|2024-08-29 23:30:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974220000|2024-08-29 23:30:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974230000|2024-08-29 23:30:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974250000|2024-08-29 23:30:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974260000|2024-08-29 23:31:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1724974330000|2024-08-29 23:32:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974350000|2024-08-29 23:32:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974380000|2024-08-29 23:33:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974390000|2024-08-29 23:33:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1724974400000|2024-08-29 23:33:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1724974410000|2024-08-29 23:33:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1724974430000|2024-08-29 23:33:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1724974440000|2024-08-29 23:34:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|2
1724974450000|2024-08-29 23:34:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1724974460000|2024-08-29 23:34:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1724974470000|2024-08-29 23:34:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1724974480000|2024-08-29 23:34:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724974510000|2024-08-29 23:35:10|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|4
1724974520000|2024-08-29 23:35:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1724974540000|2024-08-29 23:35:40|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|4
1724974550000|2024-08-29 23:35:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1724974560000|2024-08-29 23:36:00|48.62|48.32|48.65|48.35|48.65|48.35|48.61|48.31|5
1724974570000|2024-08-29 23:36:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724974590000|2024-08-29 23:36:30|48.64|48.34|48.62|48.32|48.65|48.35|48.62|48.32|5
1724974600000|2024-08-29 23:36:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724974620000|2024-08-29 23:37:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724974630000|2024-08-29 23:37:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724974640000|2024-08-29 23:37:20|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1724974650000|2024-08-29 23:37:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724974660000|2024-08-29 23:37:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724974670000|2024-08-29 23:37:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1724974680000|2024-08-29 23:38:00|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|7
1724974690000|2024-08-29 23:38:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1724974720000|2024-08-29 23:38:40|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1724974730000|2024-08-29 23:38:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724974740000|2024-08-29 23:39:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1724974750000|2024-08-29 23:39:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724974760000|2024-08-29 23:39:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724974770000|2024-08-29 23:39:30|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|4
1724974780000|2024-08-29 23:39:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724974790000|2024-08-29 23:39:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1724974810000|2024-08-29 23:40:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|7
1724974820000|2024-08-29 23:40:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1724974830000|2024-08-29 23:40:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724974860000|2024-08-29 23:41:00|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1724974870000|2024-08-29 23:41:10|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|6
1724974880000|2024-08-29 23:41:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1724974900000|2024-08-29 23:41:40|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|7
1724974910000|2024-08-29 23:41:50|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|11
1724974920000|2024-08-29 23:42:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1724974930000|2024-08-29 23:42:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1724974940000|2024-08-29 23:42:20|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1724974950000|2024-08-29 23:42:30|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|12
1724974960000|2024-08-29 23:42:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|11
1724974970000|2024-08-29 23:42:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724974980000|2024-08-29 23:43:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|10
1724974990000|2024-08-29 23:43:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|7
1724975000000|2024-08-29 23:43:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724975010000|2024-08-29 23:43:30|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1724975020000|2024-08-29 23:43:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975030000|2024-08-29 23:43:50|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1724975040000|2024-08-29 23:44:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975050000|2024-08-29 23:44:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724975070000|2024-08-29 23:44:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1724975080000|2024-08-29 23:44:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724975090000|2024-08-29 23:44:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975100000|2024-08-29 23:45:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724975110000|2024-08-29 23:45:10|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|11
1724975120000|2024-08-29 23:45:20|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|8
1724975130000|2024-08-29 23:45:30|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|15
1724975140000|2024-08-29 23:45:40|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|8
1724975150000|2024-08-29 23:45:50|48.64|48.34|48.66|48.36|48.67|48.37|48.64|48.34|11
1724975160000|2024-08-29 23:46:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|17
1724975170000|2024-08-29 23:46:10|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|13
1724975180000|2024-08-29 23:46:20|48.67|48.37|48.66|48.36|48.69|48.39|48.66|48.36|15
1724975190000|2024-08-29 23:46:30|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|13
1724975200000|2024-08-29 23:46:40|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|7
1724975210000|2024-08-29 23:46:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724975220000|2024-08-29 23:47:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|10
1724975230000|2024-08-29 23:47:10|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|10
1724975240000|2024-08-29 23:47:20|48.68|48.38|48.68|48.38|48.68|48.38|48.66|48.36|8
1724975250000|2024-08-29 23:47:30|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|3
1724975260000|2024-08-29 23:47:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|10
1724975270000|2024-08-29 23:47:50|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|4
1724975280000|2024-08-29 23:48:00|48.71|48.41|48.68|48.38|48.71|48.41|48.67|48.37|13
1724975290000|2024-08-29 23:48:10|48.69|48.39|48.65|48.35|48.69|48.39|48.65|48.35|5
1724975300000|2024-08-29 23:48:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975310000|2024-08-29 23:48:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975320000|2024-08-29 23:48:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975330000|2024-08-29 23:48:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724975340000|2024-08-29 23:49:00|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|9
1724975350000|2024-08-29 23:49:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1724975360000|2024-08-29 23:49:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|7
1724975370000|2024-08-29 23:49:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724975380000|2024-08-29 23:49:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724975400000|2024-08-29 23:50:00|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|14
1724975430000|2024-08-29 23:50:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1724975460000|2024-08-29 23:51:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1724975470000|2024-08-29 23:51:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1724975480000|2024-08-29 23:51:20|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1724975490000|2024-08-29 23:51:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724975500000|2024-08-29 23:51:40|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|12
1724975510000|2024-08-29 23:51:50|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|11
1724975520000|2024-08-29 23:52:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1724975530000|2024-08-29 23:52:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724975570000|2024-08-29 23:52:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724975600000|2024-08-29 23:53:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724975610000|2024-08-29 23:53:30|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|4
1724975620000|2024-08-29 23:53:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1724975640000|2024-08-29 23:54:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724975650000|2024-08-29 23:54:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724975750000|2024-08-29 23:55:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724975770000|2024-08-29 23:56:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975830000|2024-08-29 23:57:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724975850000|2024-08-29 23:57:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975860000|2024-08-29 23:57:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724975880000|2024-08-29 23:58:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724975940000|2024-08-29 23:59:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975950000|2024-08-29 23:59:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|9
1724975960000|2024-08-29 23:59:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724975970000|2024-08-29 23:59:30|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1724975980000|2024-08-29 23:59:40|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|5
1724975990000|2024-08-29 23:59:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724976000000|2024-08-30 00:00:00|48.67|48.37|48.62|48.32|48.68|48.38|48.62|48.32|6
1724976010000|2024-08-30 00:00:10|48.63|48.33|48.67|48.37|48.67|48.37|48.62|48.32|8
1724976020000|2024-08-30 00:00:20|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|6
1724976030000|2024-08-30 00:00:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976050000|2024-08-30 00:00:50|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|4
1724976060000|2024-08-30 00:01:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|10
1724976070000|2024-08-30 00:01:10|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|5
1724976080000|2024-08-30 00:01:20|48.63|48.33|48.61|48.31|48.63|48.33|48.6|48.3|8
1724976090000|2024-08-30 00:01:30|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724976110000|2024-08-30 00:01:50|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1724976130000|2024-08-30 00:02:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724976140000|2024-08-30 00:02:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724976150000|2024-08-30 00:02:30|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|11
1724976160000|2024-08-30 00:02:40|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1724976170000|2024-08-30 00:02:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976180000|2024-08-30 00:03:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724976190000|2024-08-30 00:03:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|7
1724976200000|2024-08-30 00:03:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1724976210000|2024-08-30 00:03:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1724976220000|2024-08-30 00:03:40|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724976230000|2024-08-30 00:03:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724976240000|2024-08-30 00:04:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|7
1724976270000|2024-08-30 00:04:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724976280000|2024-08-30 00:04:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976290000|2024-08-30 00:04:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976300000|2024-08-30 00:05:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724976310000|2024-08-30 00:05:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976320000|2024-08-30 00:05:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976340000|2024-08-30 00:05:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724976350000|2024-08-30 00:05:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724976360000|2024-08-30 00:06:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724976370000|2024-08-30 00:06:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724976380000|2024-08-30 00:06:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724976390000|2024-08-30 00:06:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1724976400000|2024-08-30 00:06:40|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|6
1724976410000|2024-08-30 00:06:50|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|9
1724976420000|2024-08-30 00:07:00|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|11
1724976430000|2024-08-30 00:07:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724976440000|2024-08-30 00:07:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724976450000|2024-08-30 00:07:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976460000|2024-08-30 00:07:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|2
1724976470000|2024-08-30 00:07:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724976480000|2024-08-30 00:08:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724976490000|2024-08-30 00:08:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724976500000|2024-08-30 00:08:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724976520000|2024-08-30 00:08:40|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|11
1724976530000|2024-08-30 00:08:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1724976540000|2024-08-30 00:09:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724976550000|2024-08-30 00:09:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724976570000|2024-08-30 00:09:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724976580000|2024-08-30 00:09:40|48.66|48.36|48.64|48.34|48.66|48.36|48.63|48.33|4
1724976590000|2024-08-30 00:09:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724976620000|2024-08-30 00:10:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724976630000|2024-08-30 00:10:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976640000|2024-08-30 00:10:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976650000|2024-08-30 00:10:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976680000|2024-08-30 00:11:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724976710000|2024-08-30 00:11:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976750000|2024-08-30 00:12:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976780000|2024-08-30 00:13:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976820000|2024-08-30 00:13:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976830000|2024-08-30 00:13:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976840000|2024-08-30 00:14:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976850000|2024-08-30 00:14:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976870000|2024-08-30 00:14:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724976920000|2024-08-30 00:15:20|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|3
1724976950000|2024-08-30 00:15:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976960000|2024-08-30 00:16:00|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|8
1724976980000|2024-08-30 00:16:20|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724976990000|2024-08-30 00:16:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724977000000|2024-08-30 00:16:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724977010000|2024-08-30 00:16:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724977020000|2024-08-30 00:17:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724977040000|2024-08-30 00:17:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724977060000|2024-08-30 00:17:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1724977070000|2024-08-30 00:17:50|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1724977080000|2024-08-30 00:18:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724977100000|2024-08-30 00:18:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1724977110000|2024-08-30 00:18:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1724977120000|2024-08-30 00:18:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724977130000|2024-08-30 00:18:50|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|11
1724977140000|2024-08-30 00:19:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724977150000|2024-08-30 00:19:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724977160000|2024-08-30 00:19:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724977170000|2024-08-30 00:19:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1724977180000|2024-08-30 00:19:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724977190000|2024-08-30 00:19:50|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724977210000|2024-08-30 00:20:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724977220000|2024-08-30 00:20:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724977230000|2024-08-30 00:20:30|48.69|48.39|48.71|48.41|48.71|48.41|48.68|48.38|9
1724977240000|2024-08-30 00:20:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|5
1724977250000|2024-08-30 00:20:50|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|9
1724977260000|2024-08-30 00:21:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|13
1724977270000|2024-08-30 00:21:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1724977280000|2024-08-30 00:21:20|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|4
1724977290000|2024-08-30 00:21:30|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|9
1724977300000|2024-08-30 00:21:40|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|7
1724977310000|2024-08-30 00:21:50|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1724977320000|2024-08-30 00:22:00|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|8
1724977330000|2024-08-30 00:22:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724977370000|2024-08-30 00:22:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724977400000|2024-08-30 00:23:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724977440000|2024-08-30 00:24:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724977460000|2024-08-30 00:24:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724977480000|2024-08-30 00:24:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724977490000|2024-08-30 00:24:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724977500000|2024-08-30 00:25:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724977530000|2024-08-30 00:25:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724977550000|2024-08-30 00:25:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724977590000|2024-08-30 00:26:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724977610000|2024-08-30 00:26:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724977700000|2024-08-30 00:28:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724977710000|2024-08-30 00:28:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724977720000|2024-08-30 00:28:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724977750000|2024-08-30 00:29:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724977760000|2024-08-30 00:29:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724977810000|2024-08-30 00:30:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1724977820000|2024-08-30 00:30:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724977830000|2024-08-30 00:30:30|48.82|48.52|48.9|48.6|48.9|48.6|48.82|48.52|10
1724977840000|2024-08-30 00:30:40|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|6
1724977850000|2024-08-30 00:30:50|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|7
1724977860000|2024-08-30 00:31:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1724977870000|2024-08-30 00:31:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|9
1724977880000|2024-08-30 00:31:20|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1724977890000|2024-08-30 00:31:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|14
1724977900000|2024-08-30 00:31:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1724977910000|2024-08-30 00:31:50|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724977920000|2024-08-30 00:32:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724977930000|2024-08-30 00:32:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724977940000|2024-08-30 00:32:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724977950000|2024-08-30 00:32:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724977960000|2024-08-30 00:32:40|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|8
1724977970000|2024-08-30 00:32:50|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|9
1724977980000|2024-08-30 00:33:00|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|11
1724977990000|2024-08-30 00:33:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|9
1724978000000|2024-08-30 00:33:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1724978010000|2024-08-30 00:33:30|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|7
1724978020000|2024-08-30 00:33:40|48.92|48.62|48.92|48.62|48.94|48.64|48.92|48.62|6
1724978030000|2024-08-30 00:33:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|5
1724978040000|2024-08-30 00:34:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724978050000|2024-08-30 00:34:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|3
1724978060000|2024-08-30 00:34:20|48.91|48.61|48.96|48.66|48.97|48.67|48.91|48.61|14
1724978080000|2024-08-30 00:34:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|5
1724978090000|2024-08-30 00:34:50|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724978100000|2024-08-30 00:35:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1724978110000|2024-08-30 00:35:10|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|13
1724978120000|2024-08-30 00:35:20|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|10
1724978130000|2024-08-30 00:35:30|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|7
1724978140000|2024-08-30 00:35:40|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|8
1724978150000|2024-08-30 00:35:50|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1724978160000|2024-08-30 00:36:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724978170000|2024-08-30 00:36:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1724978190000|2024-08-30 00:36:30|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|5
1724978200000|2024-08-30 00:36:40|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|11
1724978210000|2024-08-30 00:36:50|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|7
1724978220000|2024-08-30 00:37:00|49.01|48.71|49.02|48.72|49.04|48.74|49.01|48.71|14
1724978230000|2024-08-30 00:37:10|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|10
1724978240000|2024-08-30 00:37:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724978250000|2024-08-30 00:37:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1724978260000|2024-08-30 00:37:40|49.02|48.72|49|48.7|49.02|48.72|49|48.7|9
1724978270000|2024-08-30 00:37:50|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|9
1724978280000|2024-08-30 00:38:00|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1724978290000|2024-08-30 00:38:10|49.01|48.71|48.99|48.69|49.02|48.72|48.99|48.69|13
1724978300000|2024-08-30 00:38:20|49|48.7|49|48.7|49|48.7|48.99|48.69|13
1724978310000|2024-08-30 00:38:30|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|9
1724978320000|2024-08-30 00:38:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1724978330000|2024-08-30 00:38:50|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|6
1724978340000|2024-08-30 00:39:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1724978350000|2024-08-30 00:39:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1724978360000|2024-08-30 00:39:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724978380000|2024-08-30 00:39:40|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|7
1724978390000|2024-08-30 00:39:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1724978410000|2024-08-30 00:40:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1724978430000|2024-08-30 00:40:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724978460000|2024-08-30 00:41:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1724978470000|2024-08-30 00:41:10|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|9
1724978480000|2024-08-30 00:41:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1724978490000|2024-08-30 00:41:30|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|4
1724978500000|2024-08-30 00:41:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1724978510000|2024-08-30 00:41:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724978520000|2024-08-30 00:42:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|8
1724978530000|2024-08-30 00:42:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1724978540000|2024-08-30 00:42:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|10
1724978550000|2024-08-30 00:42:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|10
1724978560000|2024-08-30 00:42:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724978580000|2024-08-30 00:43:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724978600000|2024-08-30 00:43:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724978610000|2024-08-30 00:43:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724978620000|2024-08-30 00:43:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724978630000|2024-08-30 00:43:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724978640000|2024-08-30 00:44:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724978650000|2024-08-30 00:44:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724978680000|2024-08-30 00:44:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724978690000|2024-08-30 00:44:50|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|4
1724978700000|2024-08-30 00:45:00|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|11
1724978710000|2024-08-30 00:45:10|48.74|48.44|48.7|48.4|48.75|48.45|48.7|48.4|7
1724978720000|2024-08-30 00:45:20|48.71|48.41|48.74|48.44|48.76|48.46|48.71|48.41|8
1724978730000|2024-08-30 00:45:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724978750000|2024-08-30 00:45:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724978760000|2024-08-30 00:46:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1724978780000|2024-08-30 00:46:20|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|7
1724978790000|2024-08-30 00:46:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1724978800000|2024-08-30 00:46:40|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1724978810000|2024-08-30 00:46:50|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1724978820000|2024-08-30 00:47:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|7
1724978830000|2024-08-30 00:47:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724978840000|2024-08-30 00:47:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724978860000|2024-08-30 00:47:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724978870000|2024-08-30 00:47:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724978880000|2024-08-30 00:48:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724978890000|2024-08-30 00:48:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1724978900000|2024-08-30 00:48:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724978910000|2024-08-30 00:48:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724978920000|2024-08-30 00:48:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1724978950000|2024-08-30 00:49:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724978960000|2024-08-30 00:49:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724978970000|2024-08-30 00:49:30|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|4
1724978990000|2024-08-30 00:49:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979000000|2024-08-30 00:50:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724979010000|2024-08-30 00:50:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979020000|2024-08-30 00:50:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979030000|2024-08-30 00:50:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979040000|2024-08-30 00:50:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979050000|2024-08-30 00:50:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724979060000|2024-08-30 00:51:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|7
1724979070000|2024-08-30 00:51:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979090000|2024-08-30 00:51:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724979100000|2024-08-30 00:51:40|48.82|48.52|48.8|48.5|48.83|48.53|48.79|48.49|11
1724979110000|2024-08-30 00:51:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1724979120000|2024-08-30 00:52:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979130000|2024-08-30 00:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979140000|2024-08-30 00:52:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979160000|2024-08-30 00:52:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979170000|2024-08-30 00:52:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979180000|2024-08-30 00:53:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724979190000|2024-08-30 00:53:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1724979200000|2024-08-30 00:53:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1724979210000|2024-08-30 00:53:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979220000|2024-08-30 00:53:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979230000|2024-08-30 00:53:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724979240000|2024-08-30 00:54:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|8
1724979250000|2024-08-30 00:54:10|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|7
1724979260000|2024-08-30 00:54:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724979270000|2024-08-30 00:54:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979290000|2024-08-30 00:54:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979300000|2024-08-30 00:55:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979310000|2024-08-30 00:55:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979320000|2024-08-30 00:55:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1724979350000|2024-08-30 00:55:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724979360000|2024-08-30 00:56:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979370000|2024-08-30 00:56:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979390000|2024-08-30 00:56:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979400000|2024-08-30 00:56:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724979420000|2024-08-30 00:57:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979440000|2024-08-30 00:57:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724979470000|2024-08-30 00:57:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724979480000|2024-08-30 00:58:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724979490000|2024-08-30 00:58:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1724979530000|2024-08-30 00:58:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1724979540000|2024-08-30 00:59:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724979560000|2024-08-30 00:59:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724979590000|2024-08-30 00:59:50|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|6
1724979600000|2024-08-30 01:00:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979610000|2024-08-30 01:00:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979620000|2024-08-30 01:00:20|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1724979650000|2024-08-30 01:00:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979660000|2024-08-30 01:01:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979680000|2024-08-30 01:01:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979700000|2024-08-30 01:01:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979710000|2024-08-30 01:01:50|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|7
1724979720000|2024-08-30 01:02:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1724979730000|2024-08-30 01:02:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979740000|2024-08-30 01:02:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1724979750000|2024-08-30 01:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979760000|2024-08-30 01:02:40|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|9
1724979770000|2024-08-30 01:02:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1724979780000|2024-08-30 01:03:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1724979790000|2024-08-30 01:03:10|48.87|48.57|48.82|48.52|48.87|48.57|48.82|48.52|6
1724979800000|2024-08-30 01:03:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1724979810000|2024-08-30 01:03:30|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1724979820000|2024-08-30 01:03:40|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|6
1724979830000|2024-08-30 01:03:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979850000|2024-08-30 01:04:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979860000|2024-08-30 01:04:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979880000|2024-08-30 01:04:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979900000|2024-08-30 01:05:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|5
1724979920000|2024-08-30 01:05:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724979940000|2024-08-30 01:05:40|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|4
1724979950000|2024-08-30 01:05:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724979960000|2024-08-30 01:06:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724979970000|2024-08-30 01:06:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724979980000|2024-08-30 01:06:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724980000000|2024-08-30 01:06:40|48.81|48.51|48.84|48.54|48.85|48.55|48.81|48.51|5
1724980010000|2024-08-30 01:06:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724980020000|2024-08-30 01:07:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|9
1724980030000|2024-08-30 01:07:10|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|4
1724980040000|2024-08-30 01:07:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980050000|2024-08-30 01:07:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724980060000|2024-08-30 01:07:40|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724980070000|2024-08-30 01:07:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980080000|2024-08-30 01:08:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1724980100000|2024-08-30 01:08:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980110000|2024-08-30 01:08:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980120000|2024-08-30 01:08:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1724980130000|2024-08-30 01:08:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1724980150000|2024-08-30 01:09:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980190000|2024-08-30 01:09:50|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1724980200000|2024-08-30 01:10:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|8
1724980210000|2024-08-30 01:10:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1724980220000|2024-08-30 01:10:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980230000|2024-08-30 01:10:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|5
1724980240000|2024-08-30 01:10:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1724980250000|2024-08-30 01:10:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724980260000|2024-08-30 01:11:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980280000|2024-08-30 01:11:20|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|6
1724980290000|2024-08-30 01:11:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1724980300000|2024-08-30 01:11:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1724980310000|2024-08-30 01:11:50|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|9
1724980330000|2024-08-30 01:12:10|48.84|48.54|48.85|48.55|48.86|48.56|48.83|48.53|10
1724980340000|2024-08-30 01:12:20|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|5
1724980350000|2024-08-30 01:12:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724980380000|2024-08-30 01:13:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724980420000|2024-08-30 01:13:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724980440000|2024-08-30 01:14:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724980450000|2024-08-30 01:14:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|3
1724980500000|2024-08-30 01:15:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724980510000|2024-08-30 01:15:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724980520000|2024-08-30 01:15:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724980530000|2024-08-30 01:15:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980550000|2024-08-30 01:15:50|48.83|48.53|48.78|48.48|48.83|48.53|48.78|48.48|2
1724980580000|2024-08-30 01:16:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|4
1724980600000|2024-08-30 01:16:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980610000|2024-08-30 01:16:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980620000|2024-08-30 01:17:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724980630000|2024-08-30 01:17:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724980640000|2024-08-30 01:17:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724980650000|2024-08-30 01:17:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724980660000|2024-08-30 01:17:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724980670000|2024-08-30 01:17:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724980680000|2024-08-30 01:18:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980690000|2024-08-30 01:18:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980710000|2024-08-30 01:18:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724980740000|2024-08-30 01:19:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724980750000|2024-08-30 01:19:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724980760000|2024-08-30 01:19:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724980770000|2024-08-30 01:19:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724980800000|2024-08-30 01:20:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1724980810000|2024-08-30 01:20:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724980820000|2024-08-30 01:20:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1724980830000|2024-08-30 01:20:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980850000|2024-08-30 01:20:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724980870000|2024-08-30 01:21:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724980900000|2024-08-30 01:21:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724980920000|2024-08-30 01:22:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724980930000|2024-08-30 01:22:10|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|3
1724980950000|2024-08-30 01:22:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724980970000|2024-08-30 01:22:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724980980000|2024-08-30 01:23:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724980990000|2024-08-30 01:23:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724981000000|2024-08-30 01:23:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724981010000|2024-08-30 01:23:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724981020000|2024-08-30 01:23:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724981040000|2024-08-30 01:24:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981070000|2024-08-30 01:24:30|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|3
1724981090000|2024-08-30 01:24:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724981100000|2024-08-30 01:25:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724981110000|2024-08-30 01:25:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981120000|2024-08-30 01:25:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981140000|2024-08-30 01:25:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981150000|2024-08-30 01:25:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724981160000|2024-08-30 01:26:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|2
1724981170000|2024-08-30 01:26:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1724981180000|2024-08-30 01:26:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1724981190000|2024-08-30 01:26:30|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1724981200000|2024-08-30 01:26:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724981220000|2024-08-30 01:27:00|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|9
1724981230000|2024-08-30 01:27:10|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|7
1724981240000|2024-08-30 01:27:20|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1724981250000|2024-08-30 01:27:30|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|6
1724981260000|2024-08-30 01:27:40|48.62|48.32|48.61|48.31|48.62|48.32|48.59|48.29|10
1724981270000|2024-08-30 01:27:50|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|9
1724981280000|2024-08-30 01:28:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724981290000|2024-08-30 01:28:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724981300000|2024-08-30 01:28:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724981310000|2024-08-30 01:28:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981320000|2024-08-30 01:28:40|48.65|48.35|48.65|48.35|48.65|48.35|48.62|48.32|5
1724981330000|2024-08-30 01:28:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724981340000|2024-08-30 01:29:00|48.65|48.35|48.65|48.35|48.65|48.35|48.63|48.33|5
1724981350000|2024-08-30 01:29:10|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|4
1724981360000|2024-08-30 01:29:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981370000|2024-08-30 01:29:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724981380000|2024-08-30 01:29:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|6
1724981400000|2024-08-30 01:30:00|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|9
1724981410000|2024-08-30 01:30:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|9
1724981420000|2024-08-30 01:30:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724981430000|2024-08-30 01:30:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724981450000|2024-08-30 01:30:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981480000|2024-08-30 01:31:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981500000|2024-08-30 01:31:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981510000|2024-08-30 01:31:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981520000|2024-08-30 01:32:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724981540000|2024-08-30 01:32:20|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1724981550000|2024-08-30 01:32:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724981560000|2024-08-30 01:32:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724981570000|2024-08-30 01:32:50|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1724981580000|2024-08-30 01:33:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981590000|2024-08-30 01:33:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1724981600000|2024-08-30 01:33:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724981610000|2024-08-30 01:33:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724981620000|2024-08-30 01:33:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724981630000|2024-08-30 01:33:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724981650000|2024-08-30 01:34:10|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|2
1724981680000|2024-08-30 01:34:40|48.6|48.3|48.64|48.34|48.65|48.35|48.6|48.3|5
1724981690000|2024-08-30 01:34:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981700000|2024-08-30 01:35:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981710000|2024-08-30 01:35:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724981720000|2024-08-30 01:35:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724981740000|2024-08-30 01:35:40|48.7|48.4|48.73|48.43|48.73|48.43|48.69|48.39|5
1724981750000|2024-08-30 01:35:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1724981760000|2024-08-30 01:36:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1724981770000|2024-08-30 01:36:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981780000|2024-08-30 01:36:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724981800000|2024-08-30 01:36:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1724981810000|2024-08-30 01:36:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724981830000|2024-08-30 01:37:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1724981860000|2024-08-30 01:37:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724981870000|2024-08-30 01:37:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724981890000|2024-08-30 01:38:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981900000|2024-08-30 01:38:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724981910000|2024-08-30 01:38:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981920000|2024-08-30 01:38:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724981940000|2024-08-30 01:39:00|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1724981950000|2024-08-30 01:39:10|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|7
1724981960000|2024-08-30 01:39:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724981970000|2024-08-30 01:39:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724981990000|2024-08-30 01:39:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724982000000|2024-08-30 01:40:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724982020000|2024-08-30 01:40:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982040000|2024-08-30 01:40:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982050000|2024-08-30 01:40:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982070000|2024-08-30 01:41:10|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1724982080000|2024-08-30 01:41:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724982090000|2024-08-30 01:41:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982100000|2024-08-30 01:41:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982110000|2024-08-30 01:41:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982120000|2024-08-30 01:42:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724982140000|2024-08-30 01:42:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1724982150000|2024-08-30 01:42:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982160000|2024-08-30 01:42:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1724982190000|2024-08-30 01:43:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982200000|2024-08-30 01:43:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982220000|2024-08-30 01:43:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982270000|2024-08-30 01:44:30|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1724982280000|2024-08-30 01:44:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982300000|2024-08-30 01:45:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724982320000|2024-08-30 01:45:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724982330000|2024-08-30 01:45:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724982340000|2024-08-30 01:45:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724982350000|2024-08-30 01:45:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724982360000|2024-08-30 01:46:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982370000|2024-08-30 01:46:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982380000|2024-08-30 01:46:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1724982390000|2024-08-30 01:46:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724982400000|2024-08-30 01:46:40|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1724982420000|2024-08-30 01:47:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1724982430000|2024-08-30 01:47:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724982440000|2024-08-30 01:47:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982450000|2024-08-30 01:47:30|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1724982460000|2024-08-30 01:47:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|9
1724982470000|2024-08-30 01:47:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724982480000|2024-08-30 01:48:00|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|9
1724982490000|2024-08-30 01:48:10|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|9
1724982500000|2024-08-30 01:48:20|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|8
1724982510000|2024-08-30 01:48:30|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|14
1724982520000|2024-08-30 01:48:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|9
1724982530000|2024-08-30 01:48:50|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|5
1724982540000|2024-08-30 01:49:00|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1724982550000|2024-08-30 01:49:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724982560000|2024-08-30 01:49:20|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|8
1724982570000|2024-08-30 01:49:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724982580000|2024-08-30 01:49:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982590000|2024-08-30 01:49:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1724982600000|2024-08-30 01:50:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724982610000|2024-08-30 01:50:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724982630000|2024-08-30 01:50:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982660000|2024-08-30 01:51:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724982680000|2024-08-30 01:51:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724982690000|2024-08-30 01:51:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724982700000|2024-08-30 01:51:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724982710000|2024-08-30 01:51:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982730000|2024-08-30 01:52:10|48.95|48.65|48.93|48.63|48.95|48.65|48.91|48.61|7
1724982750000|2024-08-30 01:52:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724982780000|2024-08-30 01:53:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724982790000|2024-08-30 01:53:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982830000|2024-08-30 01:53:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724982850000|2024-08-30 01:54:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724982870000|2024-08-30 01:54:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|2
1724982880000|2024-08-30 01:54:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982900000|2024-08-30 01:55:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724982910000|2024-08-30 01:55:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724982920000|2024-08-30 01:55:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724982940000|2024-08-30 01:55:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724982950000|2024-08-30 01:55:50|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1724982960000|2024-08-30 01:56:00|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1724982970000|2024-08-30 01:56:10|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1724982980000|2024-08-30 01:56:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|9
1724982990000|2024-08-30 01:56:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1724983000000|2024-08-30 01:56:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1724983010000|2024-08-30 01:56:50|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|4
1724983020000|2024-08-30 01:57:00|48.92|48.62|48.95|48.65|48.96|48.66|48.92|48.62|9
1724983030000|2024-08-30 01:57:10|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|8
1724983040000|2024-08-30 01:57:20|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|5
1724983050000|2024-08-30 01:57:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983060000|2024-08-30 01:57:40|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1724983070000|2024-08-30 01:57:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724983080000|2024-08-30 01:58:00|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|8
1724983090000|2024-08-30 01:58:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|7
1724983100000|2024-08-30 01:58:20|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724983110000|2024-08-30 01:58:30|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|5
1724983130000|2024-08-30 01:58:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724983140000|2024-08-30 01:59:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983150000|2024-08-30 01:59:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1724983160000|2024-08-30 01:59:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983170000|2024-08-30 01:59:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724983180000|2024-08-30 01:59:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1724983190000|2024-08-30 01:59:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724983200000|2024-08-30 02:00:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1724983210000|2024-08-30 02:00:10|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1724983220000|2024-08-30 02:00:20|48.95|48.65|48.91|48.61|48.96|48.66|48.91|48.61|6
1724983230000|2024-08-30 02:00:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|8
1724983240000|2024-08-30 02:00:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|13
1724983250000|2024-08-30 02:00:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724983260000|2024-08-30 02:01:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724983270000|2024-08-30 02:01:10|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|4
1724983280000|2024-08-30 02:01:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724983290000|2024-08-30 02:01:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724983300000|2024-08-30 02:01:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724983310000|2024-08-30 02:01:50|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1724983330000|2024-08-30 02:02:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983340000|2024-08-30 02:02:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1724983350000|2024-08-30 02:02:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983370000|2024-08-30 02:02:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983380000|2024-08-30 02:03:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724983400000|2024-08-30 02:03:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983430000|2024-08-30 02:03:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983460000|2024-08-30 02:04:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983470000|2024-08-30 02:04:30|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724983480000|2024-08-30 02:04:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724983490000|2024-08-30 02:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983500000|2024-08-30 02:05:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724983510000|2024-08-30 02:05:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983520000|2024-08-30 02:05:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983530000|2024-08-30 02:05:30|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1724983540000|2024-08-30 02:05:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724983580000|2024-08-30 02:06:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724983590000|2024-08-30 02:06:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724983620000|2024-08-30 02:07:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724983650000|2024-08-30 02:07:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983660000|2024-08-30 02:07:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724983670000|2024-08-30 02:07:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983680000|2024-08-30 02:08:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724983690000|2024-08-30 02:08:10|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1724983700000|2024-08-30 02:08:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1724983710000|2024-08-30 02:08:30|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|8
1724983720000|2024-08-30 02:08:40|48.92|48.62|48.93|48.63|48.95|48.65|48.92|48.62|9
1724983730000|2024-08-30 02:08:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724983740000|2024-08-30 02:09:00|48.93|48.63|48.94|48.64|48.95|48.65|48.92|48.62|12
1724983750000|2024-08-30 02:09:10|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|8
1724983770000|2024-08-30 02:09:30|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|7
1724983780000|2024-08-30 02:09:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724983790000|2024-08-30 02:09:50|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|9
1724983800000|2024-08-30 02:10:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|7
1724983810000|2024-08-30 02:10:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|4
1724983820000|2024-08-30 02:10:20|48.91|48.61|48.91|48.61|48.93|48.63|48.91|48.61|8
1724983830000|2024-08-30 02:10:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1724983840000|2024-08-30 02:10:40|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|7
1724983850000|2024-08-30 02:10:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1724983860000|2024-08-30 02:11:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724983870000|2024-08-30 02:11:10|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|4
1724983880000|2024-08-30 02:11:20|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|5
1724983890000|2024-08-30 02:11:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1724983900000|2024-08-30 02:11:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1724983910000|2024-08-30 02:11:50|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|13
1724983920000|2024-08-30 02:12:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1724983930000|2024-08-30 02:12:10|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|12
1724983940000|2024-08-30 02:12:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1724983950000|2024-08-30 02:12:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724983960000|2024-08-30 02:12:40|48.84|48.54|48.8|48.5|48.84|48.54|48.78|48.48|12
1724983970000|2024-08-30 02:12:50|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|2
1724983980000|2024-08-30 02:13:00|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|11
1724983990000|2024-08-30 02:13:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724984010000|2024-08-30 02:13:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724984020000|2024-08-30 02:13:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984030000|2024-08-30 02:13:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1724984050000|2024-08-30 02:14:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724984060000|2024-08-30 02:14:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724984080000|2024-08-30 02:14:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724984090000|2024-08-30 02:14:50|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|2
1724984110000|2024-08-30 02:15:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724984120000|2024-08-30 02:15:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984160000|2024-08-30 02:16:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984170000|2024-08-30 02:16:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984180000|2024-08-30 02:16:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724984190000|2024-08-30 02:16:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984200000|2024-08-30 02:16:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724984220000|2024-08-30 02:17:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724984240000|2024-08-30 02:17:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984280000|2024-08-30 02:18:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984310000|2024-08-30 02:18:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984350000|2024-08-30 02:19:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984380000|2024-08-30 02:19:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984400000|2024-08-30 02:20:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984410000|2024-08-30 02:20:10|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|4
1724984440000|2024-08-30 02:20:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724984450000|2024-08-30 02:20:50|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1724984460000|2024-08-30 02:21:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1724984470000|2024-08-30 02:21:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724984480000|2024-08-30 02:21:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1724984490000|2024-08-30 02:21:30|48.73|48.43|48.74|48.44|48.75|48.45|48.72|48.42|10
1724984510000|2024-08-30 02:21:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|5
1724984520000|2024-08-30 02:22:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1724984530000|2024-08-30 02:22:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1724984540000|2024-08-30 02:22:20|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|11
1724984550000|2024-08-30 02:22:30|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|9
1724984560000|2024-08-30 02:22:40|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|6
1724984570000|2024-08-30 02:22:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|8
1724984580000|2024-08-30 02:23:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724984590000|2024-08-30 02:23:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1724984600000|2024-08-30 02:23:20|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|12
1724984610000|2024-08-30 02:23:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|11
1724984630000|2024-08-30 02:23:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724984640000|2024-08-30 02:24:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|11
1724984650000|2024-08-30 02:24:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1724984660000|2024-08-30 02:24:20|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|7
1724984670000|2024-08-30 02:24:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724984680000|2024-08-30 02:24:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1724984690000|2024-08-30 02:24:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1724984700000|2024-08-30 02:25:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984710000|2024-08-30 02:25:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1724984720000|2024-08-30 02:25:20|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1724984730000|2024-08-30 02:25:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724984740000|2024-08-30 02:25:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984750000|2024-08-30 02:25:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724984770000|2024-08-30 02:26:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724984800000|2024-08-30 02:26:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724984810000|2024-08-30 02:26:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984820000|2024-08-30 02:27:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724984850000|2024-08-30 02:27:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724984860000|2024-08-30 02:27:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724984870000|2024-08-30 02:27:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724984880000|2024-08-30 02:28:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1724984890000|2024-08-30 02:28:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984900000|2024-08-30 02:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984910000|2024-08-30 02:28:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984930000|2024-08-30 02:28:50|48.85|48.55|48.89|48.59|48.9|48.6|48.85|48.55|5
1724984940000|2024-08-30 02:29:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724984950000|2024-08-30 02:29:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|2
1724984970000|2024-08-30 02:29:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724984990000|2024-08-30 02:29:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724985000000|2024-08-30 02:30:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724985020000|2024-08-30 02:30:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724985030000|2024-08-30 02:30:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724985040000|2024-08-30 02:30:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724985050000|2024-08-30 02:30:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724985060000|2024-08-30 02:31:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724985090000|2024-08-30 02:31:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724985110000|2024-08-30 02:31:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1724985130000|2024-08-30 02:32:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724985140000|2024-08-30 02:32:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724985150000|2024-08-30 02:32:30|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|2
1724985160000|2024-08-30 02:32:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724985180000|2024-08-30 02:33:00|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|2
1724985190000|2024-08-30 02:33:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724985200000|2024-08-30 02:33:20|48.93|48.63|48.94|48.64|48.96|48.66|48.93|48.63|13
1724985210000|2024-08-30 02:33:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|5
1724985220000|2024-08-30 02:33:40|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|13
1724985230000|2024-08-30 02:33:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1724985240000|2024-08-30 02:34:00|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|16
1724985250000|2024-08-30 02:34:10|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|6
1724985260000|2024-08-30 02:34:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1724985270000|2024-08-30 02:34:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724985290000|2024-08-30 02:34:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724985300000|2024-08-30 02:35:00|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|12
1724985310000|2024-08-30 02:35:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724985320000|2024-08-30 02:35:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|10
1724985340000|2024-08-30 02:35:40|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|8
1724985350000|2024-08-30 02:35:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|7
1724985360000|2024-08-30 02:36:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724985370000|2024-08-30 02:36:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724985390000|2024-08-30 02:36:30|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|4
1724985400000|2024-08-30 02:36:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724985420000|2024-08-30 02:37:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1724985430000|2024-08-30 02:37:10|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|9
1724985440000|2024-08-30 02:37:20|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|6
1724985450000|2024-08-30 02:37:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1724985460000|2024-08-30 02:37:40|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|7
1724985470000|2024-08-30 02:37:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1724985480000|2024-08-30 02:38:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1724985490000|2024-08-30 02:38:10|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|5
1724985500000|2024-08-30 02:38:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1724985510000|2024-08-30 02:38:30|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1724985520000|2024-08-30 02:38:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1724985530000|2024-08-30 02:38:50|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|8
1724985540000|2024-08-30 02:39:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724985550000|2024-08-30 02:39:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1724985560000|2024-08-30 02:39:20|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|2
1724985570000|2024-08-30 02:39:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985580000|2024-08-30 02:39:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1724985590000|2024-08-30 02:39:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985600000|2024-08-30 02:40:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724985610000|2024-08-30 02:40:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724985620000|2024-08-30 02:40:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724985630000|2024-08-30 02:40:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1724985640000|2024-08-30 02:40:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724985650000|2024-08-30 02:40:50|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1724985660000|2024-08-30 02:41:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|7
1724985670000|2024-08-30 02:41:10|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|6
1724985680000|2024-08-30 02:41:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724985690000|2024-08-30 02:41:30|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|7
1724985700000|2024-08-30 02:41:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724985710000|2024-08-30 02:41:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724985720000|2024-08-30 02:42:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|8
1724985730000|2024-08-30 02:42:10|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|6
1724985740000|2024-08-30 02:42:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|7
1724985760000|2024-08-30 02:42:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724985770000|2024-08-30 02:42:50|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1724985780000|2024-08-30 02:43:00|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1724985810000|2024-08-30 02:43:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|5
1724985820000|2024-08-30 02:43:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|7
1724985830000|2024-08-30 02:43:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|10
1724985840000|2024-08-30 02:44:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1724985850000|2024-08-30 02:44:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|8
1724985860000|2024-08-30 02:44:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|7
1724985870000|2024-08-30 02:44:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|14
1724985880000|2024-08-30 02:44:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724985890000|2024-08-30 02:44:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724985900000|2024-08-30 02:45:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1724985910000|2024-08-30 02:45:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1724985920000|2024-08-30 02:45:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1724985930000|2024-08-30 02:45:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724985940000|2024-08-30 02:45:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724985950000|2024-08-30 02:45:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985970000|2024-08-30 02:46:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724985980000|2024-08-30 02:46:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724985990000|2024-08-30 02:46:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724986010000|2024-08-30 02:46:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986020000|2024-08-30 02:47:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986030000|2024-08-30 02:47:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986080000|2024-08-30 02:48:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1724986090000|2024-08-30 02:48:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986110000|2024-08-30 02:48:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986120000|2024-08-30 02:48:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724986130000|2024-08-30 02:48:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986150000|2024-08-30 02:49:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986160000|2024-08-30 02:49:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1724986200000|2024-08-30 02:50:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986220000|2024-08-30 02:50:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986230000|2024-08-30 02:50:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986250000|2024-08-30 02:50:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986290000|2024-08-30 02:51:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724986310000|2024-08-30 02:51:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986320000|2024-08-30 02:52:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986340000|2024-08-30 02:52:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986350000|2024-08-30 02:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986380000|2024-08-30 02:53:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986390000|2024-08-30 02:53:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986430000|2024-08-30 02:53:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986440000|2024-08-30 02:54:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986450000|2024-08-30 02:54:10|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1724986460000|2024-08-30 02:54:20|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1724986470000|2024-08-30 02:54:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724986480000|2024-08-30 02:54:40|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|12
1724986490000|2024-08-30 02:54:50|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|8
1724986500000|2024-08-30 02:55:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|5
1724986510000|2024-08-30 02:55:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986520000|2024-08-30 02:55:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|7
1724986530000|2024-08-30 02:55:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986540000|2024-08-30 02:55:40|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|12
1724986550000|2024-08-30 02:55:50|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|3
1724986560000|2024-08-30 02:56:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1724986570000|2024-08-30 02:56:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1724986580000|2024-08-30 02:56:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986590000|2024-08-30 02:56:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724986600000|2024-08-30 02:56:40|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|10
1724986610000|2024-08-30 02:56:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1724986620000|2024-08-30 02:57:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1724986630000|2024-08-30 02:57:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986640000|2024-08-30 02:57:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1724986650000|2024-08-30 02:57:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724986660000|2024-08-30 02:57:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1724986680000|2024-08-30 02:58:00|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|11
1724986690000|2024-08-30 02:58:10|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|5
1724986700000|2024-08-30 02:58:20|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1724986710000|2024-08-30 02:58:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986720000|2024-08-30 02:58:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1724986730000|2024-08-30 02:58:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724986750000|2024-08-30 02:59:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986760000|2024-08-30 02:59:20|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|10
1724986770000|2024-08-30 02:59:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1724986780000|2024-08-30 02:59:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1724986800000|2024-08-30 03:00:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986810000|2024-08-30 03:00:10|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|13
1724986820000|2024-08-30 03:00:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1724986830000|2024-08-30 03:00:30|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|3
1724986840000|2024-08-30 03:00:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1724986850000|2024-08-30 03:00:50|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|9
1724986860000|2024-08-30 03:01:00|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|11
1724986870000|2024-08-30 03:01:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|13
1724986880000|2024-08-30 03:01:20|48.86|48.56|48.83|48.53|48.86|48.56|48.82|48.52|11
1724986890000|2024-08-30 03:01:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1724986900000|2024-08-30 03:01:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724986910000|2024-08-30 03:01:50|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|6
1724986920000|2024-08-30 03:02:00|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|9
1724986930000|2024-08-30 03:02:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724986950000|2024-08-30 03:02:30|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|10
1724986960000|2024-08-30 03:02:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724986970000|2024-08-30 03:02:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1724986980000|2024-08-30 03:03:00|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|13
1724986990000|2024-08-30 03:03:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|11
1724987000000|2024-08-30 03:03:20|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1724987010000|2024-08-30 03:03:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1724987020000|2024-08-30 03:03:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724987030000|2024-08-30 03:03:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1724987040000|2024-08-30 03:04:00|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|5
1724987050000|2024-08-30 03:04:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1724987060000|2024-08-30 03:04:20|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1724987070000|2024-08-30 03:04:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1724987100000|2024-08-30 03:05:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987110000|2024-08-30 03:05:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987140000|2024-08-30 03:05:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987160000|2024-08-30 03:06:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987170000|2024-08-30 03:06:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724987180000|2024-08-30 03:06:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1724987190000|2024-08-30 03:06:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987200000|2024-08-30 03:06:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987220000|2024-08-30 03:07:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724987240000|2024-08-30 03:07:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987260000|2024-08-30 03:07:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987270000|2024-08-30 03:07:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987280000|2024-08-30 03:08:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987300000|2024-08-30 03:08:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987320000|2024-08-30 03:08:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987330000|2024-08-30 03:08:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987340000|2024-08-30 03:09:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724987350000|2024-08-30 03:09:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724987360000|2024-08-30 03:09:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724987370000|2024-08-30 03:09:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724987390000|2024-08-30 03:09:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987410000|2024-08-30 03:10:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724987450000|2024-08-30 03:10:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987460000|2024-08-30 03:11:00|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1724987470000|2024-08-30 03:11:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987490000|2024-08-30 03:11:30|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1724987500000|2024-08-30 03:11:40|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|2
1724987510000|2024-08-30 03:11:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724987520000|2024-08-30 03:12:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987530000|2024-08-30 03:12:10|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|4
1724987540000|2024-08-30 03:12:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724987560000|2024-08-30 03:12:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1724987570000|2024-08-30 03:12:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724987580000|2024-08-30 03:13:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724987590000|2024-08-30 03:13:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987600000|2024-08-30 03:13:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987610000|2024-08-30 03:13:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987620000|2024-08-30 03:13:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724987640000|2024-08-30 03:14:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987650000|2024-08-30 03:14:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724987660000|2024-08-30 03:14:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987670000|2024-08-30 03:14:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724987680000|2024-08-30 03:14:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1724987690000|2024-08-30 03:14:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|8
1724987700000|2024-08-30 03:15:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|4
1724987710000|2024-08-30 03:15:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724987720000|2024-08-30 03:15:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987730000|2024-08-30 03:15:30|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1724987740000|2024-08-30 03:15:40|48.8|48.5|48.84|48.54|48.85|48.55|48.8|48.5|8
1724987750000|2024-08-30 03:15:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724987760000|2024-08-30 03:16:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1724987770000|2024-08-30 03:16:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724987780000|2024-08-30 03:16:20|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|8
1724987790000|2024-08-30 03:16:30|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1724987800000|2024-08-30 03:16:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724987810000|2024-08-30 03:16:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1724987820000|2024-08-30 03:17:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1724987830000|2024-08-30 03:17:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724987840000|2024-08-30 03:17:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1724987850000|2024-08-30 03:17:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724987860000|2024-08-30 03:17:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724987870000|2024-08-30 03:17:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|10
1724987880000|2024-08-30 03:18:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724987950000|2024-08-30 03:19:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987960000|2024-08-30 03:19:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987970000|2024-08-30 03:19:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988000000|2024-08-30 03:20:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988010000|2024-08-30 03:20:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988030000|2024-08-30 03:20:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988060000|2024-08-30 03:21:00|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|2
1724988070000|2024-08-30 03:21:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1724988080000|2024-08-30 03:21:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724988100000|2024-08-30 03:21:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724988110000|2024-08-30 03:21:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988140000|2024-08-30 03:22:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988180000|2024-08-30 03:23:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724988190000|2024-08-30 03:23:10|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724988200000|2024-08-30 03:23:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|9
1724988210000|2024-08-30 03:23:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1724988220000|2024-08-30 03:23:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724988230000|2024-08-30 03:23:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1724988240000|2024-08-30 03:24:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|3
1724988250000|2024-08-30 03:24:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724988260000|2024-08-30 03:24:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724988270000|2024-08-30 03:24:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1724988280000|2024-08-30 03:24:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1724988290000|2024-08-30 03:24:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1724988300000|2024-08-30 03:25:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1724988310000|2024-08-30 03:25:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724988320000|2024-08-30 03:25:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724988330000|2024-08-30 03:25:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1724988340000|2024-08-30 03:25:40|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|11
1724988350000|2024-08-30 03:25:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724988360000|2024-08-30 03:26:00|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|8
1724988370000|2024-08-30 03:26:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1724988380000|2024-08-30 03:26:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988390000|2024-08-30 03:26:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988400000|2024-08-30 03:26:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|7
1724988410000|2024-08-30 03:26:50|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|4
1724988420000|2024-08-30 03:27:00|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1724988440000|2024-08-30 03:27:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1724988450000|2024-08-30 03:27:30|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|3
1724988460000|2024-08-30 03:27:40|48.7|48.4|48.73|48.43|48.74|48.44|48.69|48.39|8
1724988480000|2024-08-30 03:28:00|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1724988490000|2024-08-30 03:28:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|8
1724988500000|2024-08-30 03:28:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1724988510000|2024-08-30 03:28:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1724988520000|2024-08-30 03:28:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724988530000|2024-08-30 03:28:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|10
1724988540000|2024-08-30 03:29:00|48.71|48.41|48.74|48.44|48.74|48.44|48.7|48.4|6
1724988550000|2024-08-30 03:29:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1724988560000|2024-08-30 03:29:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988570000|2024-08-30 03:29:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724988580000|2024-08-30 03:29:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724988590000|2024-08-30 03:29:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|8
1724988600000|2024-08-30 03:30:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1724988610000|2024-08-30 03:30:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1724988620000|2024-08-30 03:30:20|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724988630000|2024-08-30 03:30:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1724988640000|2024-08-30 03:30:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724988650000|2024-08-30 03:30:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|9
1724988660000|2024-08-30 03:31:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724988670000|2024-08-30 03:31:10|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|4
1724988680000|2024-08-30 03:31:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988690000|2024-08-30 03:31:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988700000|2024-08-30 03:31:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988710000|2024-08-30 03:31:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988720000|2024-08-30 03:32:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1724988730000|2024-08-30 03:32:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724988740000|2024-08-30 03:32:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724988750000|2024-08-30 03:32:30|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|4
1724988760000|2024-08-30 03:32:40|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|2
1724988770000|2024-08-30 03:32:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1724988780000|2024-08-30 03:33:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724988820000|2024-08-30 03:33:40|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|6
1724988840000|2024-08-30 03:34:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724988850000|2024-08-30 03:34:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|9
1724988860000|2024-08-30 03:34:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988880000|2024-08-30 03:34:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1724988890000|2024-08-30 03:34:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988910000|2024-08-30 03:35:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1724988930000|2024-08-30 03:35:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724988950000|2024-08-30 03:35:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724988960000|2024-08-30 03:36:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1724988970000|2024-08-30 03:36:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1724988980000|2024-08-30 03:36:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988990000|2024-08-30 03:36:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724989000000|2024-08-30 03:36:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989020000|2024-08-30 03:37:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724989030000|2024-08-30 03:37:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724989050000|2024-08-30 03:37:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724989110000|2024-08-30 03:38:30|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|2
1724989120000|2024-08-30 03:38:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724989170000|2024-08-30 03:39:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989190000|2024-08-30 03:39:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989230000|2024-08-30 03:40:30|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|2
1724989240000|2024-08-30 03:40:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989260000|2024-08-30 03:41:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989310000|2024-08-30 03:41:50|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|3
1724989320000|2024-08-30 03:42:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724989340000|2024-08-30 03:42:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724989520000|2024-08-30 03:45:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989530000|2024-08-30 03:45:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724989550000|2024-08-30 03:45:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724989560000|2024-08-30 03:46:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989580000|2024-08-30 03:46:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989590000|2024-08-30 03:46:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989620000|2024-08-30 03:47:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989660000|2024-08-30 03:47:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989700000|2024-08-30 03:48:20|48.7|48.4|48.74|48.44|48.75|48.45|48.7|48.4|4
1724989720000|2024-08-30 03:48:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724989730000|2024-08-30 03:48:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724989760000|2024-08-30 03:49:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724989780000|2024-08-30 03:49:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724989800000|2024-08-30 03:50:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724989820000|2024-08-30 03:50:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724989830000|2024-08-30 03:50:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724989840000|2024-08-30 03:50:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1724989850000|2024-08-30 03:50:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1724989860000|2024-08-30 03:51:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724989870000|2024-08-30 03:51:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724989880000|2024-08-30 03:51:20|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|4
1724989890000|2024-08-30 03:51:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1724989900000|2024-08-30 03:51:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1724989910000|2024-08-30 03:51:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1724989920000|2024-08-30 03:52:00|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|7
1724989930000|2024-08-30 03:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724990000000|2024-08-30 03:53:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724990060000|2024-08-30 03:54:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724990090000|2024-08-30 03:54:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724990140000|2024-08-30 03:55:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724990150000|2024-08-30 03:55:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724990190000|2024-08-30 03:56:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724990220000|2024-08-30 03:57:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724990230000|2024-08-30 03:57:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724990270000|2024-08-30 03:57:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724990380000|2024-08-30 03:59:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724990420000|2024-08-30 04:00:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724990430000|2024-08-30 04:00:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724990440000|2024-08-30 04:00:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724990450000|2024-08-30 04:00:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1724990460000|2024-08-30 04:01:00|48.8|48.5|48.83|48.53|48.83|48.53|48.79|48.49|10
1724990470000|2024-08-30 04:01:10|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1724990500000|2024-08-30 04:01:40|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|6
1724990510000|2024-08-30 04:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724990520000|2024-08-30 04:02:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724990550000|2024-08-30 04:02:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1724990560000|2024-08-30 04:02:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724990570000|2024-08-30 04:02:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724990580000|2024-08-30 04:03:00|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|7
1724990600000|2024-08-30 04:03:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724990620000|2024-08-30 04:03:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1724990630000|2024-08-30 04:03:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1724990640000|2024-08-30 04:04:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|10
1724990650000|2024-08-30 04:04:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|10
1724990660000|2024-08-30 04:04:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1724990670000|2024-08-30 04:04:30|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|11
1724990680000|2024-08-30 04:04:40|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|9
1724990690000|2024-08-30 04:04:50|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|14
1724990700000|2024-08-30 04:05:00|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|6
1724990710000|2024-08-30 04:05:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1724990720000|2024-08-30 04:05:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1724990730000|2024-08-30 04:05:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1724990740000|2024-08-30 04:05:40|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1724990750000|2024-08-30 04:05:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724990760000|2024-08-30 04:06:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1724990770000|2024-08-30 04:06:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|12
1724990780000|2024-08-30 04:06:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|15
1724990790000|2024-08-30 04:06:30|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1724990800000|2024-08-30 04:06:40|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|7
1724990810000|2024-08-30 04:06:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|6
1724990820000|2024-08-30 04:07:00|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|11
1724990830000|2024-08-30 04:07:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724990840000|2024-08-30 04:07:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724990850000|2024-08-30 04:07:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1724990860000|2024-08-30 04:07:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724990910000|2024-08-30 04:08:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991000000|2024-08-30 04:10:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991020000|2024-08-30 04:10:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724991070000|2024-08-30 04:11:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991080000|2024-08-30 04:11:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991110000|2024-08-30 04:11:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724991120000|2024-08-30 04:12:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991140000|2024-08-30 04:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991150000|2024-08-30 04:12:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724991180000|2024-08-30 04:13:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991200000|2024-08-30 04:13:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724991210000|2024-08-30 04:13:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724991230000|2024-08-30 04:13:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724991240000|2024-08-30 04:14:00|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|4
1724991250000|2024-08-30 04:14:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991260000|2024-08-30 04:14:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724991270000|2024-08-30 04:14:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724991280000|2024-08-30 04:14:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724991290000|2024-08-30 04:14:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724991300000|2024-08-30 04:15:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724991330000|2024-08-30 04:15:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991340000|2024-08-30 04:15:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1724991350000|2024-08-30 04:15:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1724991360000|2024-08-30 04:16:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|11
1724991370000|2024-08-30 04:16:10|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1724991380000|2024-08-30 04:16:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1724991400000|2024-08-30 04:16:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991420000|2024-08-30 04:17:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1724991430000|2024-08-30 04:17:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1724991440000|2024-08-30 04:17:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991450000|2024-08-30 04:17:30|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|8
1724991470000|2024-08-30 04:17:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991480000|2024-08-30 04:18:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1724991490000|2024-08-30 04:18:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1724991500000|2024-08-30 04:18:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724991510000|2024-08-30 04:18:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724991520000|2024-08-30 04:18:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1724991530000|2024-08-30 04:18:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1724991540000|2024-08-30 04:19:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|11
1724991550000|2024-08-30 04:19:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|7
1724991560000|2024-08-30 04:19:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724991570000|2024-08-30 04:19:30|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|9
1724991580000|2024-08-30 04:19:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1724991600000|2024-08-30 04:20:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1724991610000|2024-08-30 04:20:10|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|7
1724991620000|2024-08-30 04:20:20|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|10
1724991630000|2024-08-30 04:20:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|9
1724991650000|2024-08-30 04:20:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|10
1724991660000|2024-08-30 04:21:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724991670000|2024-08-30 04:21:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1724991690000|2024-08-30 04:21:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724991700000|2024-08-30 04:21:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1724991710000|2024-08-30 04:21:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1724991720000|2024-08-30 04:22:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724991730000|2024-08-30 04:22:10|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|5
1724991740000|2024-08-30 04:22:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|8
1724991770000|2024-08-30 04:22:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1724991780000|2024-08-30 04:23:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724991790000|2024-08-30 04:23:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724991800000|2024-08-30 04:23:20|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1724991810000|2024-08-30 04:23:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1724991820000|2024-08-30 04:23:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724991840000|2024-08-30 04:24:00|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|2
1724991850000|2024-08-30 04:24:10|48.97|48.67|49|48.7|49|48.7|48.96|48.66|10
1724991860000|2024-08-30 04:24:20|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1724991870000|2024-08-30 04:24:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724991880000|2024-08-30 04:24:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|4
1724991890000|2024-08-30 04:24:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724991900000|2024-08-30 04:25:00|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|5
1724991910000|2024-08-30 04:25:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1724991920000|2024-08-30 04:25:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724991930000|2024-08-30 04:25:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1724991940000|2024-08-30 04:25:40|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|6
1724991950000|2024-08-30 04:25:50|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|4
1724991960000|2024-08-30 04:26:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|11
1724991970000|2024-08-30 04:26:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1724991980000|2024-08-30 04:26:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724991990000|2024-08-30 04:26:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724992010000|2024-08-30 04:26:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|7
1724992020000|2024-08-30 04:27:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724992060000|2024-08-30 04:27:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724992090000|2024-08-30 04:28:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724992100000|2024-08-30 04:28:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724992180000|2024-08-30 04:29:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724992190000|2024-08-30 04:29:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724992200000|2024-08-30 04:30:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|6
1724992210000|2024-08-30 04:30:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|13
1724992220000|2024-08-30 04:30:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|9
1724992230000|2024-08-30 04:30:30|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|3
1724992240000|2024-08-30 04:30:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724992250000|2024-08-30 04:30:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1724992260000|2024-08-30 04:31:00|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|10
1724992270000|2024-08-30 04:31:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|11
1724992290000|2024-08-30 04:31:30|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1724992300000|2024-08-30 04:31:40|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|8
1724992310000|2024-08-30 04:31:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1724992320000|2024-08-30 04:32:00|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|10
1724992330000|2024-08-30 04:32:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1724992350000|2024-08-30 04:32:30|48.91|48.61|48.91|48.61|48.93|48.63|48.91|48.61|7
1724992360000|2024-08-30 04:32:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724992370000|2024-08-30 04:32:50|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|11
1724992380000|2024-08-30 04:33:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|7
1724992390000|2024-08-30 04:33:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1724992400000|2024-08-30 04:33:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1724992410000|2024-08-30 04:33:30|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|6
1724992430000|2024-08-30 04:33:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724992440000|2024-08-30 04:34:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724992450000|2024-08-30 04:34:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1724992460000|2024-08-30 04:34:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724992470000|2024-08-30 04:34:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1724992580000|2024-08-30 04:36:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724992590000|2024-08-30 04:36:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724992600000|2024-08-30 04:36:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724992610000|2024-08-30 04:36:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724992620000|2024-08-30 04:37:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1724992630000|2024-08-30 04:37:10|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724992640000|2024-08-30 04:37:20|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|8
1724992650000|2024-08-30 04:37:30|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1724992660000|2024-08-30 04:37:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|4
1724992670000|2024-08-30 04:37:50|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1724992680000|2024-08-30 04:38:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724992690000|2024-08-30 04:38:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724992720000|2024-08-30 04:38:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724992730000|2024-08-30 04:38:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992740000|2024-08-30 04:39:00|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724992750000|2024-08-30 04:39:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|9
1724992760000|2024-08-30 04:39:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992770000|2024-08-30 04:39:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|8
1724992790000|2024-08-30 04:39:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992800000|2024-08-30 04:40:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724992810000|2024-08-30 04:40:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1724992820000|2024-08-30 04:40:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724992830000|2024-08-30 04:40:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1724992840000|2024-08-30 04:40:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1724992850000|2024-08-30 04:40:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724992860000|2024-08-30 04:41:00|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|12
1724992870000|2024-08-30 04:41:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724992880000|2024-08-30 04:41:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1724992890000|2024-08-30 04:41:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992900000|2024-08-30 04:41:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992910000|2024-08-30 04:41:50|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1724992920000|2024-08-30 04:42:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724992950000|2024-08-30 04:42:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724992980000|2024-08-30 04:43:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992990000|2024-08-30 04:43:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724993010000|2024-08-30 04:43:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1724993020000|2024-08-30 04:43:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724993050000|2024-08-30 04:44:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724993090000|2024-08-30 04:44:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724993100000|2024-08-30 04:45:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1724993110000|2024-08-30 04:45:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1724993130000|2024-08-30 04:45:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724993140000|2024-08-30 04:45:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993150000|2024-08-30 04:45:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724993160000|2024-08-30 04:46:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1724993230000|2024-08-30 04:47:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724993250000|2024-08-30 04:47:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724993280000|2024-08-30 04:48:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993290000|2024-08-30 04:48:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724993300000|2024-08-30 04:48:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724993310000|2024-08-30 04:48:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724993370000|2024-08-30 04:49:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724993380000|2024-08-30 04:49:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724993400000|2024-08-30 04:50:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724993430000|2024-08-30 04:50:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|8
1724993440000|2024-08-30 04:50:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1724993450000|2024-08-30 04:50:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|7
1724993460000|2024-08-30 04:51:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993570000|2024-08-30 04:52:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724993630000|2024-08-30 04:53:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993680000|2024-08-30 04:54:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724993770000|2024-08-30 04:56:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993800000|2024-08-30 04:56:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724993810000|2024-08-30 04:56:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724993840000|2024-08-30 04:57:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993910000|2024-08-30 04:58:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993920000|2024-08-30 04:58:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724993930000|2024-08-30 04:58:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724994000000|2024-08-30 05:00:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994020000|2024-08-30 05:00:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724994040000|2024-08-30 05:00:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994090000|2024-08-30 05:01:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994210000|2024-08-30 05:03:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1724994220000|2024-08-30 05:03:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724994230000|2024-08-30 05:03:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1724994240000|2024-08-30 05:04:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|10
1724994250000|2024-08-30 05:04:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1724994260000|2024-08-30 05:04:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724994270000|2024-08-30 05:04:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994280000|2024-08-30 05:04:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724994290000|2024-08-30 05:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724994300000|2024-08-30 05:05:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994310000|2024-08-30 05:05:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724994320000|2024-08-30 05:05:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1724994350000|2024-08-30 05:05:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724994360000|2024-08-30 05:06:00|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|8
1724994370000|2024-08-30 05:06:10|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1724994390000|2024-08-30 05:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724994410000|2024-08-30 05:06:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994420000|2024-08-30 05:07:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724994430000|2024-08-30 05:07:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724994460000|2024-08-30 05:07:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994480000|2024-08-30 05:08:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994490000|2024-08-30 05:08:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|6
1724994510000|2024-08-30 05:08:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724994520000|2024-08-30 05:08:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994530000|2024-08-30 05:08:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724994540000|2024-08-30 05:09:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994570000|2024-08-30 05:09:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994580000|2024-08-30 05:09:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994590000|2024-08-30 05:09:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994600000|2024-08-30 05:10:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1724994610000|2024-08-30 05:10:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994630000|2024-08-30 05:10:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994670000|2024-08-30 05:11:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724994700000|2024-08-30 05:11:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994710000|2024-08-30 05:11:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724994720000|2024-08-30 05:12:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724994730000|2024-08-30 05:12:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724994750000|2024-08-30 05:12:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994780000|2024-08-30 05:13:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724994790000|2024-08-30 05:13:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724994800000|2024-08-30 05:13:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724994810000|2024-08-30 05:13:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724994840000|2024-08-30 05:14:00|48.95|48.65|48.92|48.62|48.96|48.66|48.92|48.62|6
1724994850000|2024-08-30 05:14:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724994870000|2024-08-30 05:14:30|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1724994880000|2024-08-30 05:14:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724994910000|2024-08-30 05:15:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724994930000|2024-08-30 05:15:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724994950000|2024-08-30 05:15:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724994960000|2024-08-30 05:16:00|48.93|48.63|48.88|48.58|48.93|48.63|48.88|48.58|6
1724994970000|2024-08-30 05:16:10|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|4
1724994980000|2024-08-30 05:16:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724994990000|2024-08-30 05:16:30|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|3
1724995000000|2024-08-30 05:16:40|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|5
1724995010000|2024-08-30 05:16:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724995020000|2024-08-30 05:17:00|48.75|48.45|48.8|48.5|48.81|48.51|48.75|48.45|7
1724995030000|2024-08-30 05:17:10|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|2
1724995040000|2024-08-30 05:17:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724995050000|2024-08-30 05:17:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724995060000|2024-08-30 05:17:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724995080000|2024-08-30 05:18:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995090000|2024-08-30 05:18:10|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1724995100000|2024-08-30 05:18:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724995110000|2024-08-30 05:18:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724995120000|2024-08-30 05:18:40|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|2
1724995130000|2024-08-30 05:18:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724995140000|2024-08-30 05:19:00|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1724995150000|2024-08-30 05:19:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724995160000|2024-08-30 05:19:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724995170000|2024-08-30 05:19:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724995200000|2024-08-30 05:20:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724995210000|2024-08-30 05:20:10|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|3
1724995220000|2024-08-30 05:20:20|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|5
1724995230000|2024-08-30 05:20:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|6
1724995240000|2024-08-30 05:20:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724995250000|2024-08-30 05:20:50|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1724995260000|2024-08-30 05:21:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724995270000|2024-08-30 05:21:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|9
1724995280000|2024-08-30 05:21:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724995290000|2024-08-30 05:21:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995300000|2024-08-30 05:21:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1724995310000|2024-08-30 05:21:50|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|6
1724995320000|2024-08-30 05:22:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1724995340000|2024-08-30 05:22:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1724995350000|2024-08-30 05:22:30|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1724995360000|2024-08-30 05:22:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|9
1724995370000|2024-08-30 05:22:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724995390000|2024-08-30 05:23:10|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|6
1724995400000|2024-08-30 05:23:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1724995440000|2024-08-30 05:24:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724995460000|2024-08-30 05:24:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1724995470000|2024-08-30 05:24:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1724995480000|2024-08-30 05:24:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1724995490000|2024-08-30 05:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995510000|2024-08-30 05:25:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724995520000|2024-08-30 05:25:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995530000|2024-08-30 05:25:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995540000|2024-08-30 05:25:40|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|8
1724995550000|2024-08-30 05:25:50|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|17
1724995560000|2024-08-30 05:26:00|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|10
1724995570000|2024-08-30 05:26:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|5
1724995580000|2024-08-30 05:26:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|9
1724995590000|2024-08-30 05:26:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1724995600000|2024-08-30 05:26:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724995610000|2024-08-30 05:26:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724995620000|2024-08-30 05:27:00|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1724995640000|2024-08-30 05:27:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724995650000|2024-08-30 05:27:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995660000|2024-08-30 05:27:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724995690000|2024-08-30 05:28:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724995700000|2024-08-30 05:28:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1724995710000|2024-08-30 05:28:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995740000|2024-08-30 05:29:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995750000|2024-08-30 05:29:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995760000|2024-08-30 05:29:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995770000|2024-08-30 05:29:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724995780000|2024-08-30 05:29:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724995800000|2024-08-30 05:30:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995810000|2024-08-30 05:30:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724995830000|2024-08-30 05:30:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995860000|2024-08-30 05:31:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995870000|2024-08-30 05:31:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995880000|2024-08-30 05:31:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995890000|2024-08-30 05:31:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724995920000|2024-08-30 05:32:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724995940000|2024-08-30 05:32:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724995980000|2024-08-30 05:33:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724995990000|2024-08-30 05:33:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724996010000|2024-08-30 05:33:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724996100000|2024-08-30 05:35:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724996160000|2024-08-30 05:36:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724996200000|2024-08-30 05:36:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1724996210000|2024-08-30 05:36:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724996230000|2024-08-30 05:37:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724996240000|2024-08-30 05:37:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1724996250000|2024-08-30 05:37:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|9
1724996260000|2024-08-30 05:37:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724996270000|2024-08-30 05:37:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724996280000|2024-08-30 05:38:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724996290000|2024-08-30 05:38:10|48.99|48.69|49|48.7|49|48.7|48.98|48.68|4
1724996300000|2024-08-30 05:38:20|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|5
1724996330000|2024-08-30 05:38:50|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1724996340000|2024-08-30 05:39:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1724996380000|2024-08-30 05:39:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724996400000|2024-08-30 05:40:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996410000|2024-08-30 05:40:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1724996430000|2024-08-30 05:40:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724996440000|2024-08-30 05:40:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996460000|2024-08-30 05:41:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1724996470000|2024-08-30 05:41:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724996480000|2024-08-30 05:41:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1724996490000|2024-08-30 05:41:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|7
1724996510000|2024-08-30 05:41:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724996520000|2024-08-30 05:42:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724996540000|2024-08-30 05:42:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724996550000|2024-08-30 05:42:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724996560000|2024-08-30 05:42:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1724996570000|2024-08-30 05:42:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1724996600000|2024-08-30 05:43:20|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|4
1724996620000|2024-08-30 05:43:40|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|7
1724996630000|2024-08-30 05:43:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724996640000|2024-08-30 05:44:00|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1724996670000|2024-08-30 05:44:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724996680000|2024-08-30 05:44:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724996710000|2024-08-30 05:45:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724996720000|2024-08-30 05:45:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724996730000|2024-08-30 05:45:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724996740000|2024-08-30 05:45:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724996780000|2024-08-30 05:46:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724996800000|2024-08-30 05:46:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724996820000|2024-08-30 05:47:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1724996840000|2024-08-30 05:47:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1724996860000|2024-08-30 05:47:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996870000|2024-08-30 05:47:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724996890000|2024-08-30 05:48:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724996900000|2024-08-30 05:48:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724996910000|2024-08-30 05:48:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996920000|2024-08-30 05:48:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724996930000|2024-08-30 05:48:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724997000000|2024-08-30 05:50:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724997010000|2024-08-30 05:50:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724997030000|2024-08-30 05:50:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724997040000|2024-08-30 05:50:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724997060000|2024-08-30 05:51:00|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1724997070000|2024-08-30 05:51:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1724997080000|2024-08-30 05:51:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724997100000|2024-08-30 05:51:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997120000|2024-08-30 05:52:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1724997130000|2024-08-30 05:52:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724997140000|2024-08-30 05:52:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997160000|2024-08-30 05:52:40|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|5
1724997170000|2024-08-30 05:52:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724997180000|2024-08-30 05:53:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997190000|2024-08-30 05:53:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724997200000|2024-08-30 05:53:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724997260000|2024-08-30 05:54:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724997290000|2024-08-30 05:54:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724997300000|2024-08-30 05:55:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724997320000|2024-08-30 05:55:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724997330000|2024-08-30 05:55:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997350000|2024-08-30 05:55:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724997360000|2024-08-30 05:56:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997370000|2024-08-30 05:56:10|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724997380000|2024-08-30 05:56:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724997390000|2024-08-30 05:56:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724997400000|2024-08-30 05:56:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724997410000|2024-08-30 05:56:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997420000|2024-08-30 05:57:00|48.99|48.69|49.01|48.71|49.03|48.73|48.99|48.69|13
1724997430000|2024-08-30 05:57:10|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724997440000|2024-08-30 05:57:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724997450000|2024-08-30 05:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724997460000|2024-08-30 05:57:40|49|48.7|49|48.7|49.01|48.71|49|48.7|13
1724997470000|2024-08-30 05:57:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|11
1724997480000|2024-08-30 05:58:00|49.02|48.72|49|48.7|49.03|48.73|49|48.7|14
1724997500000|2024-08-30 05:58:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724997510000|2024-08-30 05:58:30|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|7
1724997520000|2024-08-30 05:58:40|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|4
1724997530000|2024-08-30 05:58:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1724997540000|2024-08-30 05:59:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1724997550000|2024-08-30 05:59:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997560000|2024-08-30 05:59:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724997570000|2024-08-30 05:59:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724997590000|2024-08-30 05:59:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997600000|2024-08-30 06:00:00|48.96|48.66|48.97|48.67|48.98|48.68|48.95|48.65|12
1724997610000|2024-08-30 06:00:10|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|6
1724997620000|2024-08-30 06:00:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1724997630000|2024-08-30 06:00:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724997640000|2024-08-30 06:00:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997650000|2024-08-30 06:00:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724997660000|2024-08-30 06:01:00|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|9
1724997670000|2024-08-30 06:01:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724997720000|2024-08-30 06:02:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724997730000|2024-08-30 06:02:10|48.93|48.63|48.88|48.58|48.93|48.63|48.87|48.57|4
1724997740000|2024-08-30 06:02:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724997750000|2024-08-30 06:02:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724997760000|2024-08-30 06:02:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724997770000|2024-08-30 06:02:50|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1724997780000|2024-08-30 06:03:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1724997790000|2024-08-30 06:03:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1724997800000|2024-08-30 06:03:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724997810000|2024-08-30 06:03:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724997820000|2024-08-30 06:03:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724997840000|2024-08-30 06:04:00|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1724997850000|2024-08-30 06:04:10|48.86|48.56|48.9|48.6|48.9|48.6|48.86|48.56|5
1724997860000|2024-08-30 06:04:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|8
1724997870000|2024-08-30 06:04:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724997880000|2024-08-30 06:04:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1724997890000|2024-08-30 06:04:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|8
1724997900000|2024-08-30 06:05:00|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|5
1724997910000|2024-08-30 06:05:10|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|11
1724997920000|2024-08-30 06:05:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1724997930000|2024-08-30 06:05:30|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1724997940000|2024-08-30 06:05:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724997950000|2024-08-30 06:05:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|9
1724997960000|2024-08-30 06:06:00|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1724997970000|2024-08-30 06:06:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|8
1724997980000|2024-08-30 06:06:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1724997990000|2024-08-30 06:06:30|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|4
1724998000000|2024-08-30 06:06:40|48.96|48.66|48.94|48.64|48.97|48.67|48.94|48.64|6
1724998010000|2024-08-30 06:06:50|48.95|48.65|48.96|48.66|48.96|48.66|48.93|48.63|6
1724998020000|2024-08-30 06:07:00|48.95|48.65|48.92|48.62|48.95|48.65|48.91|48.61|7
1724998030000|2024-08-30 06:07:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724998040000|2024-08-30 06:07:20|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|8
1724998050000|2024-08-30 06:07:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724998060000|2024-08-30 06:07:40|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|6
1724998070000|2024-08-30 06:07:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724998080000|2024-08-30 06:08:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998110000|2024-08-30 06:08:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998130000|2024-08-30 06:08:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998140000|2024-08-30 06:09:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998150000|2024-08-30 06:09:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998160000|2024-08-30 06:09:20|49|48.7|48.98|48.68|49.02|48.72|48.98|48.68|6
1724998170000|2024-08-30 06:09:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998200000|2024-08-30 06:10:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724998210000|2024-08-30 06:10:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724998220000|2024-08-30 06:10:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724998240000|2024-08-30 06:10:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724998260000|2024-08-30 06:11:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724998310000|2024-08-30 06:11:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724998320000|2024-08-30 06:12:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724998340000|2024-08-30 06:12:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724998350000|2024-08-30 06:12:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724998390000|2024-08-30 06:13:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998400000|2024-08-30 06:13:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998420000|2024-08-30 06:13:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998430000|2024-08-30 06:13:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1724998440000|2024-08-30 06:14:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998460000|2024-08-30 06:14:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724998470000|2024-08-30 06:14:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998510000|2024-08-30 06:15:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724998560000|2024-08-30 06:16:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998570000|2024-08-30 06:16:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1724998580000|2024-08-30 06:16:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724998590000|2024-08-30 06:16:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998600000|2024-08-30 06:16:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998660000|2024-08-30 06:17:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998680000|2024-08-30 06:18:00|48.96|48.66|48.91|48.61|48.97|48.67|48.9|48.6|7
1724998690000|2024-08-30 06:18:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724998740000|2024-08-30 06:19:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1724998760000|2024-08-30 06:19:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724998770000|2024-08-30 06:19:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998790000|2024-08-30 06:19:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724998810000|2024-08-30 06:20:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724998820000|2024-08-30 06:20:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724998840000|2024-08-30 06:20:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724998860000|2024-08-30 06:21:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724998880000|2024-08-30 06:21:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998890000|2024-08-30 06:21:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724998900000|2024-08-30 06:21:40|48.88|48.58|48.91|48.61|48.92|48.62|48.88|48.58|6
1724998910000|2024-08-30 06:21:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724998920000|2024-08-30 06:22:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1724998940000|2024-08-30 06:22:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724998950000|2024-08-30 06:22:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998960000|2024-08-30 06:22:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724998980000|2024-08-30 06:23:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724999000000|2024-08-30 06:23:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724999050000|2024-08-30 06:24:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724999090000|2024-08-30 06:24:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724999100000|2024-08-30 06:25:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724999110000|2024-08-30 06:25:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724999120000|2024-08-30 06:25:20|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|3
1724999130000|2024-08-30 06:25:30|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|9
1724999140000|2024-08-30 06:25:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|12
1724999150000|2024-08-30 06:25:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724999160000|2024-08-30 06:26:00|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|9
1724999170000|2024-08-30 06:26:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|12
1724999180000|2024-08-30 06:26:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|8
1724999190000|2024-08-30 06:26:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724999200000|2024-08-30 06:26:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|9
1724999210000|2024-08-30 06:26:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1724999220000|2024-08-30 06:27:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|7
1724999230000|2024-08-30 06:27:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724999250000|2024-08-30 06:27:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724999260000|2024-08-30 06:27:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724999270000|2024-08-30 06:27:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1724999280000|2024-08-30 06:28:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724999290000|2024-08-30 06:28:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1724999300000|2024-08-30 06:28:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1724999310000|2024-08-30 06:28:30|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|6
1724999380000|2024-08-30 06:29:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724999440000|2024-08-30 06:30:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724999450000|2024-08-30 06:30:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724999460000|2024-08-30 06:31:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724999480000|2024-08-30 06:31:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724999490000|2024-08-30 06:31:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|12
1724999500000|2024-08-30 06:31:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1724999510000|2024-08-30 06:31:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|12
1724999520000|2024-08-30 06:32:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|14
1724999530000|2024-08-30 06:32:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|12
1724999540000|2024-08-30 06:32:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|12
1724999550000|2024-08-30 06:32:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|17
1724999560000|2024-08-30 06:32:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|19
1724999570000|2024-08-30 06:32:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724999580000|2024-08-30 06:33:00|48.97|48.67|48.96|48.66|48.99|48.69|48.96|48.66|11
1724999590000|2024-08-30 06:33:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|7
1724999600000|2024-08-30 06:33:20|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|12
1724999610000|2024-08-30 06:33:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|6
1724999620000|2024-08-30 06:33:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1724999630000|2024-08-30 06:33:50|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|12
1724999640000|2024-08-30 06:34:00|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|15
1724999650000|2024-08-30 06:34:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|12
1724999660000|2024-08-30 06:34:20|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|16
1724999670000|2024-08-30 06:34:30|48.95|48.65|48.95|48.65|48.97|48.67|48.95|48.65|12
1724999680000|2024-08-30 06:34:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|10
1724999690000|2024-08-30 06:34:50|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1724999700000|2024-08-30 06:35:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|14
1724999710000|2024-08-30 06:35:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1724999720000|2024-08-30 06:35:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|10
1724999730000|2024-08-30 06:35:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1724999740000|2024-08-30 06:35:40|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|9
1724999750000|2024-08-30 06:35:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724999760000|2024-08-30 06:36:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1724999770000|2024-08-30 06:36:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1724999780000|2024-08-30 06:36:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724999790000|2024-08-30 06:36:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1724999800000|2024-08-30 06:36:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724999820000|2024-08-30 06:37:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724999830000|2024-08-30 06:37:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|7
1724999840000|2024-08-30 06:37:20|49|48.7|48.99|48.69|49|48.7|48.98|48.68|8
1724999850000|2024-08-30 06:37:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1724999860000|2024-08-30 06:37:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1724999880000|2024-08-30 06:38:00|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|6
1724999940000|2024-08-30 06:39:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1724999950000|2024-08-30 06:39:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|12
1724999960000|2024-08-30 06:39:20|49|48.7|49.01|48.71|49.03|48.73|49|48.7|12
1724999970000|2024-08-30 06:39:30|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|11
1724999990000|2024-08-30 06:39:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725000000000|2024-08-30 06:40:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|11
1725000010000|2024-08-30 06:40:10|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1725000020000|2024-08-30 06:40:20|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|10
1725000030000|2024-08-30 06:40:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725000050000|2024-08-30 06:40:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1725000060000|2024-08-30 06:41:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1725000070000|2024-08-30 06:41:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725000100000|2024-08-30 06:41:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725000110000|2024-08-30 06:41:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725000120000|2024-08-30 06:42:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725000140000|2024-08-30 06:42:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|4
1725000190000|2024-08-30 06:43:10|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1725000200000|2024-08-30 06:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000210000|2024-08-30 06:43:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725000220000|2024-08-30 06:43:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000230000|2024-08-30 06:43:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725000240000|2024-08-30 06:44:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725000250000|2024-08-30 06:44:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725000300000|2024-08-30 06:45:00|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|2
1725000320000|2024-08-30 06:45:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725000330000|2024-08-30 06:45:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725000350000|2024-08-30 06:45:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000360000|2024-08-30 06:46:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1725000380000|2024-08-30 06:46:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725000450000|2024-08-30 06:47:30|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|4
1725000460000|2024-08-30 06:47:40|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|8
1725000480000|2024-08-30 06:48:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725000500000|2024-08-30 06:48:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725000520000|2024-08-30 06:48:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725000530000|2024-08-30 06:48:50|49.01|48.71|49.06|48.76|49.06|48.76|49.01|48.71|5
1725000540000|2024-08-30 06:49:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725000560000|2024-08-30 06:49:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000570000|2024-08-30 06:49:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725000590000|2024-08-30 06:49:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1725000600000|2024-08-30 06:50:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000630000|2024-08-30 06:50:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725000660000|2024-08-30 06:51:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725000680000|2024-08-30 06:51:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725000690000|2024-08-30 06:51:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000720000|2024-08-30 06:52:00|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1725000730000|2024-08-30 06:52:10|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|8
1725000740000|2024-08-30 06:52:20|49.12|48.82|49.14|48.84|49.15|48.85|49.12|48.82|8
1725000750000|2024-08-30 06:52:30|49.13|48.83|49.13|48.83|49.13|48.83|49.11|48.81|8
1725000760000|2024-08-30 06:52:40|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|13
1725000770000|2024-08-30 06:52:50|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1725000780000|2024-08-30 06:53:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|8
1725000790000|2024-08-30 06:53:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000800000|2024-08-30 06:53:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725000830000|2024-08-30 06:53:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000840000|2024-08-30 06:54:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1725000860000|2024-08-30 06:54:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725000900000|2024-08-30 06:55:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000910000|2024-08-30 06:55:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725000940000|2024-08-30 06:55:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725000950000|2024-08-30 06:55:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725000970000|2024-08-30 06:56:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725001000000|2024-08-30 06:56:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725001080000|2024-08-30 06:58:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725001170000|2024-08-30 06:59:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725001220000|2024-08-30 07:00:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725001280000|2024-08-30 07:01:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725001310000|2024-08-30 07:01:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725001330000|2024-08-30 07:02:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725001360000|2024-08-30 07:02:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725001450000|2024-08-30 07:04:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1725001470000|2024-08-30 07:04:30|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|3
1725001480000|2024-08-30 07:04:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725001500000|2024-08-30 07:05:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1725001510000|2024-08-30 07:05:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725001520000|2024-08-30 07:05:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725001530000|2024-08-30 07:05:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725001540000|2024-08-30 07:05:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1725001550000|2024-08-30 07:05:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1725001570000|2024-08-30 07:06:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725001580000|2024-08-30 07:06:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725001610000|2024-08-30 07:06:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725001650000|2024-08-30 07:07:30|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1725001660000|2024-08-30 07:07:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725001670000|2024-08-30 07:07:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725001680000|2024-08-30 07:08:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725001690000|2024-08-30 07:08:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725001700000|2024-08-30 07:08:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725001740000|2024-08-30 07:09:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725001760000|2024-08-30 07:09:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725001780000|2024-08-30 07:09:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|6
1725001790000|2024-08-30 07:09:50|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1725001800000|2024-08-30 07:10:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|10
1725001810000|2024-08-30 07:10:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1725001820000|2024-08-30 07:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1725001830000|2024-08-30 07:10:30|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|10
1725001840000|2024-08-30 07:10:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1725001850000|2024-08-30 07:10:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1725001860000|2024-08-30 07:11:00|49.16|48.86|49.19|48.89|49.19|48.89|49.15|48.85|16
1725001870000|2024-08-30 07:11:10|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|6
1725001880000|2024-08-30 07:11:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1725001940000|2024-08-30 07:12:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725001950000|2024-08-30 07:12:30|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|5
1725001990000|2024-08-30 07:13:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725002010000|2024-08-30 07:13:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725002030000|2024-08-30 07:13:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725002040000|2024-08-30 07:14:00|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1725002050000|2024-08-30 07:14:10|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|8
1725002060000|2024-08-30 07:14:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1725002070000|2024-08-30 07:14:30|49.21|48.91|49.24|48.94|49.24|48.94|49.2|48.9|6
1725002090000|2024-08-30 07:14:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|9
1725002100000|2024-08-30 07:15:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1725002110000|2024-08-30 07:15:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725002120000|2024-08-30 07:15:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725002140000|2024-08-30 07:15:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725002150000|2024-08-30 07:15:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725002160000|2024-08-30 07:16:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725002170000|2024-08-30 07:16:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|3
1725002180000|2024-08-30 07:16:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725002200000|2024-08-30 07:16:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1725002210000|2024-08-30 07:16:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|5
1725002220000|2024-08-30 07:17:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002230000|2024-08-30 07:17:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002240000|2024-08-30 07:17:20|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|18
1725002250000|2024-08-30 07:17:30|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|17
1725002260000|2024-08-30 07:17:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002280000|2024-08-30 07:18:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002300000|2024-08-30 07:18:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|2
1725002310000|2024-08-30 07:18:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725002420000|2024-08-30 07:20:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002450000|2024-08-30 07:20:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725002460000|2024-08-30 07:21:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002470000|2024-08-30 07:21:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002490000|2024-08-30 07:21:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002510000|2024-08-30 07:21:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002520000|2024-08-30 07:22:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725002530000|2024-08-30 07:22:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725002540000|2024-08-30 07:22:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002550000|2024-08-30 07:22:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002620000|2024-08-30 07:23:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002640000|2024-08-30 07:24:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002670000|2024-08-30 07:24:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002700000|2024-08-30 07:25:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725002710000|2024-08-30 07:25:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002720000|2024-08-30 07:25:20|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|8
1725002730000|2024-08-30 07:25:30|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1725002740000|2024-08-30 07:25:40|49.33|49.03|49.36|49.06|49.36|49.06|49.32|49.02|15
1725002750000|2024-08-30 07:25:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725002760000|2024-08-30 07:26:00|49.35|49.05|49.39|49.09|49.4|49.1|49.35|49.05|16
1725002770000|2024-08-30 07:26:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|9
1725002780000|2024-08-30 07:26:20|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|5
1725002790000|2024-08-30 07:26:30|49.4|49.1|49.39|49.09|49.41|49.11|49.38|49.08|14
1725002800000|2024-08-30 07:26:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|7
1725002810000|2024-08-30 07:26:50|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|6
1725002820000|2024-08-30 07:27:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|12
1725002850000|2024-08-30 07:27:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|9
1725002860000|2024-08-30 07:27:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|6
1725002870000|2024-08-30 07:27:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1725002880000|2024-08-30 07:28:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725002890000|2024-08-30 07:28:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725002900000|2024-08-30 07:28:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1725002910000|2024-08-30 07:28:30|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|10
1725002920000|2024-08-30 07:28:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|8
1725002930000|2024-08-30 07:28:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725002940000|2024-08-30 07:29:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725002950000|2024-08-30 07:29:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1725002960000|2024-08-30 07:29:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1725002970000|2024-08-30 07:29:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725002980000|2024-08-30 07:29:40|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725002990000|2024-08-30 07:29:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725003000000|2024-08-30 07:30:00|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725003010000|2024-08-30 07:30:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725003020000|2024-08-30 07:30:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1725003030000|2024-08-30 07:30:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1725003040000|2024-08-30 07:30:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725003050000|2024-08-30 07:30:50|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|5
1725003060000|2024-08-30 07:31:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1725003070000|2024-08-30 07:31:10|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1725003080000|2024-08-30 07:31:20|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725003090000|2024-08-30 07:31:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1725003100000|2024-08-30 07:31:40|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|5
1725003120000|2024-08-30 07:32:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725003130000|2024-08-30 07:32:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725003140000|2024-08-30 07:32:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725003150000|2024-08-30 07:32:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725003160000|2024-08-30 07:32:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725003180000|2024-08-30 07:33:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725003200000|2024-08-30 07:33:20|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|6
1725003210000|2024-08-30 07:33:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|13
1725003220000|2024-08-30 07:33:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1725003240000|2024-08-30 07:34:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725003250000|2024-08-30 07:34:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725003260000|2024-08-30 07:34:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725003270000|2024-08-30 07:34:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725003280000|2024-08-30 07:34:40|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1725003290000|2024-08-30 07:34:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725003300000|2024-08-30 07:35:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725003340000|2024-08-30 07:35:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725003380000|2024-08-30 07:36:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|2
1725003410000|2024-08-30 07:36:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725003430000|2024-08-30 07:37:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003460000|2024-08-30 07:37:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725003480000|2024-08-30 07:38:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725003490000|2024-08-30 07:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003500000|2024-08-30 07:38:20|49.3|49|49.33|49.03|49.33|49.03|49.29|48.99|5
1725003510000|2024-08-30 07:38:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725003530000|2024-08-30 07:38:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003580000|2024-08-30 07:39:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725003590000|2024-08-30 07:39:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003600000|2024-08-30 07:40:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1725003610000|2024-08-30 07:40:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003620000|2024-08-30 07:40:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1725003650000|2024-08-30 07:40:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1725003660000|2024-08-30 07:41:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725003670000|2024-08-30 07:41:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003680000|2024-08-30 07:41:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725003690000|2024-08-30 07:41:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003740000|2024-08-30 07:42:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|7
1725003760000|2024-08-30 07:42:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1725003820000|2024-08-30 07:43:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725003830000|2024-08-30 07:43:50|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1725003840000|2024-08-30 07:44:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725003850000|2024-08-30 07:44:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003870000|2024-08-30 07:44:30|49.3|49|49.3|49|49.31|49.01|49.3|49|9
1725003890000|2024-08-30 07:44:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003900000|2024-08-30 07:45:00|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1725003910000|2024-08-30 07:45:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725003920000|2024-08-30 07:45:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725003930000|2024-08-30 07:45:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725003950000|2024-08-30 07:45:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1725003960000|2024-08-30 07:46:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1725004010000|2024-08-30 07:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725004020000|2024-08-30 07:47:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725004030000|2024-08-30 07:47:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725004040000|2024-08-30 07:47:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725004050000|2024-08-30 07:47:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725004070000|2024-08-30 07:47:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725004080000|2024-08-30 07:48:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725004130000|2024-08-30 07:48:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725004140000|2024-08-30 07:49:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725004150000|2024-08-30 07:49:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725004160000|2024-08-30 07:49:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725004180000|2024-08-30 07:49:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725004190000|2024-08-30 07:49:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725004200000|2024-08-30 07:50:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1725004220000|2024-08-30 07:50:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725004230000|2024-08-30 07:50:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|6
1725004260000|2024-08-30 07:51:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725004270000|2024-08-30 07:51:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1725004290000|2024-08-30 07:51:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004330000|2024-08-30 07:52:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725004340000|2024-08-30 07:52:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004360000|2024-08-30 07:52:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725004370000|2024-08-30 07:52:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004380000|2024-08-30 07:53:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725004420000|2024-08-30 07:53:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725004440000|2024-08-30 07:54:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725004450000|2024-08-30 07:54:10|49.16|48.86|49.12|48.82|49.17|48.87|49.12|48.82|8
1725004460000|2024-08-30 07:54:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1725004470000|2024-08-30 07:54:30|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|5
1725004480000|2024-08-30 07:54:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1725004500000|2024-08-30 07:55:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1725004520000|2024-08-30 07:55:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725004530000|2024-08-30 07:55:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1725004540000|2024-08-30 07:55:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1725004550000|2024-08-30 07:55:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1725004560000|2024-08-30 07:56:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|11
1725004570000|2024-08-30 07:56:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1725004580000|2024-08-30 07:56:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1725004590000|2024-08-30 07:56:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1725004600000|2024-08-30 07:56:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725004610000|2024-08-30 07:56:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725004620000|2024-08-30 07:57:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1725004630000|2024-08-30 07:57:10|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|7
1725004640000|2024-08-30 07:57:20|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1725004650000|2024-08-30 07:57:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1725004660000|2024-08-30 07:57:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1725004670000|2024-08-30 07:57:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1725004680000|2024-08-30 07:58:00|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|5
1725004690000|2024-08-30 07:58:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|10
1725004710000|2024-08-30 07:58:30|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|7
1725004720000|2024-08-30 07:58:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1725004730000|2024-08-30 07:58:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725004750000|2024-08-30 07:59:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725004770000|2024-08-30 07:59:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1725004780000|2024-08-30 07:59:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1725004790000|2024-08-30 07:59:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725004800000|2024-08-30 08:00:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725004810000|2024-08-30 08:00:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1725004820000|2024-08-30 08:00:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1725004840000|2024-08-30 08:00:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1725004860000|2024-08-30 08:01:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1725004870000|2024-08-30 08:01:10|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1725004880000|2024-08-30 08:01:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725004890000|2024-08-30 08:01:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725004900000|2024-08-30 08:01:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1725004910000|2024-08-30 08:01:50|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1725004920000|2024-08-30 08:02:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725004940000|2024-08-30 08:02:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725004950000|2024-08-30 08:02:30|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|7
1725004960000|2024-08-30 08:02:40|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|19
1725004970000|2024-08-30 08:02:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|14
1725004980000|2024-08-30 08:03:00|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|13
1725004990000|2024-08-30 08:03:10|49.22|48.92|49.27|48.97|49.27|48.97|49.21|48.91|14
1725005000000|2024-08-30 08:03:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005010000|2024-08-30 08:03:30|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|6
1725005020000|2024-08-30 08:03:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005030000|2024-08-30 08:03:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1725005040000|2024-08-30 08:04:00|49.28|48.98|49.26|48.96|49.29|48.99|49.26|48.96|7
1725005060000|2024-08-30 08:04:20|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|7
1725005070000|2024-08-30 08:04:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1725005080000|2024-08-30 08:04:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725005090000|2024-08-30 08:04:50|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|5
1725005110000|2024-08-30 08:05:10|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|4
1725005120000|2024-08-30 08:05:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725005130000|2024-08-30 08:05:30|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1725005140000|2024-08-30 08:05:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1725005150000|2024-08-30 08:05:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1725005160000|2024-08-30 08:06:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|6
1725005170000|2024-08-30 08:06:10|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005180000|2024-08-30 08:06:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1725005190000|2024-08-30 08:06:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725005220000|2024-08-30 08:07:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725005230000|2024-08-30 08:07:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005240000|2024-08-30 08:07:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|8
1725005260000|2024-08-30 08:07:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725005270000|2024-08-30 08:07:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005280000|2024-08-30 08:08:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1725005290000|2024-08-30 08:08:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725005310000|2024-08-30 08:08:30|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1725005320000|2024-08-30 08:08:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005330000|2024-08-30 08:08:50|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005340000|2024-08-30 08:09:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005350000|2024-08-30 08:09:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725005360000|2024-08-30 08:09:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005370000|2024-08-30 08:09:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725005380000|2024-08-30 08:09:40|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|6
1725005390000|2024-08-30 08:09:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|7
1725005400000|2024-08-30 08:10:00|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|11
1725005410000|2024-08-30 08:10:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|6
1725005420000|2024-08-30 08:10:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|11
1725005430000|2024-08-30 08:10:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|12
1725005440000|2024-08-30 08:10:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725005450000|2024-08-30 08:10:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725005460000|2024-08-30 08:11:00|49.3|49|49.29|48.99|49.33|49.03|49.29|48.99|11
1725005470000|2024-08-30 08:11:10|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|12
1725005480000|2024-08-30 08:11:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725005490000|2024-08-30 08:11:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725005510000|2024-08-30 08:11:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005520000|2024-08-30 08:12:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725005540000|2024-08-30 08:12:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725005550000|2024-08-30 08:12:30|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725005560000|2024-08-30 08:12:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1725005570000|2024-08-30 08:12:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725005600000|2024-08-30 08:13:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725005610000|2024-08-30 08:13:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725005620000|2024-08-30 08:13:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1725005640000|2024-08-30 08:14:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725005670000|2024-08-30 08:14:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725005690000|2024-08-30 08:14:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005720000|2024-08-30 08:15:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725005730000|2024-08-30 08:15:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005740000|2024-08-30 08:15:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005750000|2024-08-30 08:15:50|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725005760000|2024-08-30 08:16:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|8
1725005770000|2024-08-30 08:16:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725005790000|2024-08-30 08:16:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725005800000|2024-08-30 08:16:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005810000|2024-08-30 08:16:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005820000|2024-08-30 08:17:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725005830000|2024-08-30 08:17:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|13
1725005840000|2024-08-30 08:17:20|49.32|49.02|49.35|49.05|49.36|49.06|49.31|49.01|10
1725005880000|2024-08-30 08:18:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725005890000|2024-08-30 08:18:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725005900000|2024-08-30 08:18:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725005910000|2024-08-30 08:18:30|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1725005920000|2024-08-30 08:18:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|11
1725005930000|2024-08-30 08:18:50|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|6
1725005940000|2024-08-30 08:19:00|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|14
1725005950000|2024-08-30 08:19:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1725005960000|2024-08-30 08:19:20|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|5
1725005970000|2024-08-30 08:19:30|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|9
1725005980000|2024-08-30 08:19:40|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|8
1725005990000|2024-08-30 08:19:50|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|6
1725006000000|2024-08-30 08:20:00|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1725006010000|2024-08-30 08:20:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|10
1725006020000|2024-08-30 08:20:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|9
1725006030000|2024-08-30 08:20:30|49.35|49.05|49.37|49.07|49.37|49.07|49.34|49.04|7
1725006040000|2024-08-30 08:20:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006050000|2024-08-30 08:20:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725006060000|2024-08-30 08:21:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1725006070000|2024-08-30 08:21:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|7
1725006080000|2024-08-30 08:21:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725006090000|2024-08-30 08:21:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|9
1725006110000|2024-08-30 08:21:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725006130000|2024-08-30 08:22:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|9
1725006140000|2024-08-30 08:22:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1725006150000|2024-08-30 08:22:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725006160000|2024-08-30 08:22:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725006170000|2024-08-30 08:22:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725006180000|2024-08-30 08:23:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725006190000|2024-08-30 08:23:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725006200000|2024-08-30 08:23:20|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|6
1725006210000|2024-08-30 08:23:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1725006220000|2024-08-30 08:23:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1725006230000|2024-08-30 08:23:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1725006240000|2024-08-30 08:24:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|4
1725006250000|2024-08-30 08:24:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|8
1725006260000|2024-08-30 08:24:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725006280000|2024-08-30 08:24:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1725006290000|2024-08-30 08:24:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006300000|2024-08-30 08:25:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006310000|2024-08-30 08:25:10|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1725006320000|2024-08-30 08:25:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|8
1725006340000|2024-08-30 08:25:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725006350000|2024-08-30 08:25:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725006360000|2024-08-30 08:26:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725006370000|2024-08-30 08:26:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725006380000|2024-08-30 08:26:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725006400000|2024-08-30 08:26:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006410000|2024-08-30 08:26:50|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|8
1725006420000|2024-08-30 08:27:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006430000|2024-08-30 08:27:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|11
1725006450000|2024-08-30 08:27:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725006500000|2024-08-30 08:28:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006510000|2024-08-30 08:28:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725006520000|2024-08-30 08:28:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1725006540000|2024-08-30 08:29:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006550000|2024-08-30 08:29:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725006570000|2024-08-30 08:29:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1725006580000|2024-08-30 08:29:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1725006590000|2024-08-30 08:29:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725006600000|2024-08-30 08:30:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|10
1725006610000|2024-08-30 08:30:10|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725006630000|2024-08-30 08:30:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725006640000|2024-08-30 08:30:40|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|5
1725006650000|2024-08-30 08:30:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006660000|2024-08-30 08:31:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|3
1725006670000|2024-08-30 08:31:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725006680000|2024-08-30 08:31:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|9
1725006690000|2024-08-30 08:31:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1725006700000|2024-08-30 08:31:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725006710000|2024-08-30 08:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006740000|2024-08-30 08:32:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006750000|2024-08-30 08:32:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006760000|2024-08-30 08:32:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006780000|2024-08-30 08:33:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006800000|2024-08-30 08:33:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725006810000|2024-08-30 08:33:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725006820000|2024-08-30 08:33:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725006860000|2024-08-30 08:34:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725006880000|2024-08-30 08:34:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725006900000|2024-08-30 08:35:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725006920000|2024-08-30 08:35:20|49.37|49.07|49.31|49.01|49.37|49.07|49.31|49.01|4
1725006930000|2024-08-30 08:35:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725006950000|2024-08-30 08:35:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725006960000|2024-08-30 08:36:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1725006980000|2024-08-30 08:36:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725006990000|2024-08-30 08:36:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725007010000|2024-08-30 08:36:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007050000|2024-08-30 08:37:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007060000|2024-08-30 08:37:40|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|5
1725007070000|2024-08-30 08:37:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1725007080000|2024-08-30 08:38:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1725007090000|2024-08-30 08:38:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1725007100000|2024-08-30 08:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725007120000|2024-08-30 08:38:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007130000|2024-08-30 08:38:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725007190000|2024-08-30 08:39:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007200000|2024-08-30 08:40:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007220000|2024-08-30 08:40:20|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725007230000|2024-08-30 08:40:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007240000|2024-08-30 08:40:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1725007250000|2024-08-30 08:40:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725007260000|2024-08-30 08:41:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725007270000|2024-08-30 08:41:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007280000|2024-08-30 08:41:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725007290000|2024-08-30 08:41:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007300000|2024-08-30 08:41:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007310000|2024-08-30 08:41:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1725007320000|2024-08-30 08:42:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1725007330000|2024-08-30 08:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1725007340000|2024-08-30 08:42:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725007350000|2024-08-30 08:42:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725007360000|2024-08-30 08:42:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007380000|2024-08-30 08:43:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007390000|2024-08-30 08:43:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1725007400000|2024-08-30 08:43:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007420000|2024-08-30 08:43:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725007430000|2024-08-30 08:43:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007440000|2024-08-30 08:44:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725007450000|2024-08-30 08:44:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007500000|2024-08-30 08:45:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007520000|2024-08-30 08:45:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007530000|2024-08-30 08:45:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007540000|2024-08-30 08:45:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007550000|2024-08-30 08:45:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725007560000|2024-08-30 08:46:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007590000|2024-08-30 08:46:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007600000|2024-08-30 08:46:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007610000|2024-08-30 08:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725007630000|2024-08-30 08:47:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007640000|2024-08-30 08:47:20|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|6
1725007660000|2024-08-30 08:47:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725007680000|2024-08-30 08:48:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725007700000|2024-08-30 08:48:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725007710000|2024-08-30 08:48:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725007740000|2024-08-30 08:49:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1725007750000|2024-08-30 08:49:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1725007760000|2024-08-30 08:49:20|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|7
1725007770000|2024-08-30 08:49:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|4
1725007780000|2024-08-30 08:49:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725007790000|2024-08-30 08:49:50|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|10
1725007800000|2024-08-30 08:50:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1725007810000|2024-08-30 08:50:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|9
1725007820000|2024-08-30 08:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725007840000|2024-08-30 08:50:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725007870000|2024-08-30 08:51:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725008010000|2024-08-30 08:53:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725008050000|2024-08-30 08:54:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725008070000|2024-08-30 08:54:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725008100000|2024-08-30 08:55:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1724976000000|2024-08-30 00:00:00|48.67|48.37|48.62|48.32|48.68|48.38|48.62|48.32|6
1724976010000|2024-08-30 00:00:10|48.63|48.33|48.67|48.37|48.67|48.37|48.62|48.32|8
1724976020000|2024-08-30 00:00:20|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|6
1724976030000|2024-08-30 00:00:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976050000|2024-08-30 00:00:50|48.68|48.38|48.68|48.38|48.7|48.4|48.68|48.38|4
1724976060000|2024-08-30 00:01:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|10
1724976070000|2024-08-30 00:01:10|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|5
1724976080000|2024-08-30 00:01:20|48.63|48.33|48.61|48.31|48.63|48.33|48.6|48.3|8
1724976090000|2024-08-30 00:01:30|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1724976110000|2024-08-30 00:01:50|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1724976130000|2024-08-30 00:02:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724976140000|2024-08-30 00:02:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724976150000|2024-08-30 00:02:30|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|11
1724976160000|2024-08-30 00:02:40|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1724976170000|2024-08-30 00:02:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976180000|2024-08-30 00:03:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1724976190000|2024-08-30 00:03:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|7
1724976200000|2024-08-30 00:03:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1724976210000|2024-08-30 00:03:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1724976220000|2024-08-30 00:03:40|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1724976230000|2024-08-30 00:03:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724976240000|2024-08-30 00:04:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|7
1724976270000|2024-08-30 00:04:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724976280000|2024-08-30 00:04:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976290000|2024-08-30 00:04:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976300000|2024-08-30 00:05:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724976310000|2024-08-30 00:05:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976320000|2024-08-30 00:05:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976340000|2024-08-30 00:05:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724976350000|2024-08-30 00:05:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724976360000|2024-08-30 00:06:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1724976370000|2024-08-30 00:06:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724976380000|2024-08-30 00:06:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1724976390000|2024-08-30 00:06:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1724976400000|2024-08-30 00:06:40|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|6
1724976410000|2024-08-30 00:06:50|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|9
1724976420000|2024-08-30 00:07:00|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|11
1724976430000|2024-08-30 00:07:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724976440000|2024-08-30 00:07:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724976450000|2024-08-30 00:07:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976460000|2024-08-30 00:07:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|2
1724976470000|2024-08-30 00:07:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1724976480000|2024-08-30 00:08:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1724976490000|2024-08-30 00:08:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724976500000|2024-08-30 00:08:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724976520000|2024-08-30 00:08:40|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|11
1724976530000|2024-08-30 00:08:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1724976540000|2024-08-30 00:09:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724976550000|2024-08-30 00:09:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724976570000|2024-08-30 00:09:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724976580000|2024-08-30 00:09:40|48.66|48.36|48.64|48.34|48.66|48.36|48.63|48.33|4
1724976590000|2024-08-30 00:09:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724976620000|2024-08-30 00:10:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724976630000|2024-08-30 00:10:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976640000|2024-08-30 00:10:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976650000|2024-08-30 00:10:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976680000|2024-08-30 00:11:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724976710000|2024-08-30 00:11:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976750000|2024-08-30 00:12:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976780000|2024-08-30 00:13:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724976820000|2024-08-30 00:13:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976830000|2024-08-30 00:13:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976840000|2024-08-30 00:14:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724976850000|2024-08-30 00:14:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724976870000|2024-08-30 00:14:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724976920000|2024-08-30 00:15:20|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|3
1724976950000|2024-08-30 00:15:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1724976960000|2024-08-30 00:16:00|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|8
1724976980000|2024-08-30 00:16:20|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724976990000|2024-08-30 00:16:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724977000000|2024-08-30 00:16:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724977010000|2024-08-30 00:16:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1724977020000|2024-08-30 00:17:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1724977040000|2024-08-30 00:17:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724977060000|2024-08-30 00:17:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1724977070000|2024-08-30 00:17:50|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1724977080000|2024-08-30 00:18:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1724977100000|2024-08-30 00:18:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1724977110000|2024-08-30 00:18:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1724977120000|2024-08-30 00:18:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724977130000|2024-08-30 00:18:50|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|11
1724977140000|2024-08-30 00:19:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1724977150000|2024-08-30 00:19:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1724977160000|2024-08-30 00:19:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1724977170000|2024-08-30 00:19:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1724977180000|2024-08-30 00:19:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724977190000|2024-08-30 00:19:50|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1724977210000|2024-08-30 00:20:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1724977220000|2024-08-30 00:20:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724977230000|2024-08-30 00:20:30|48.69|48.39|48.71|48.41|48.71|48.41|48.68|48.38|9
1724977240000|2024-08-30 00:20:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|5
1724977250000|2024-08-30 00:20:50|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|9
1724977260000|2024-08-30 00:21:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|13
1724977270000|2024-08-30 00:21:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1724977280000|2024-08-30 00:21:20|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|4
1724977290000|2024-08-30 00:21:30|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|9
1724977300000|2024-08-30 00:21:40|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|7
1724977310000|2024-08-30 00:21:50|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1724977320000|2024-08-30 00:22:00|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|8
1724977330000|2024-08-30 00:22:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724977370000|2024-08-30 00:22:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724977400000|2024-08-30 00:23:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724977440000|2024-08-30 00:24:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724977460000|2024-08-30 00:24:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724977480000|2024-08-30 00:24:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724977490000|2024-08-30 00:24:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1724977500000|2024-08-30 00:25:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724977530000|2024-08-30 00:25:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724977550000|2024-08-30 00:25:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724977590000|2024-08-30 00:26:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724977610000|2024-08-30 00:26:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724977700000|2024-08-30 00:28:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724977710000|2024-08-30 00:28:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724977720000|2024-08-30 00:28:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724977750000|2024-08-30 00:29:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724977760000|2024-08-30 00:29:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724977810000|2024-08-30 00:30:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1724977820000|2024-08-30 00:30:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724977830000|2024-08-30 00:30:30|48.82|48.52|48.9|48.6|48.9|48.6|48.82|48.52|10
1724977840000|2024-08-30 00:30:40|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|6
1724977850000|2024-08-30 00:30:50|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|7
1724977860000|2024-08-30 00:31:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1724977870000|2024-08-30 00:31:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|9
1724977880000|2024-08-30 00:31:20|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|9
1724977890000|2024-08-30 00:31:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|14
1724977900000|2024-08-30 00:31:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1724977910000|2024-08-30 00:31:50|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724977920000|2024-08-30 00:32:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724977930000|2024-08-30 00:32:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724977940000|2024-08-30 00:32:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724977950000|2024-08-30 00:32:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724977960000|2024-08-30 00:32:40|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|8
1724977970000|2024-08-30 00:32:50|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|9
1724977980000|2024-08-30 00:33:00|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|11
1724977990000|2024-08-30 00:33:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|9
1724978000000|2024-08-30 00:33:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1724978010000|2024-08-30 00:33:30|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|7
1724978020000|2024-08-30 00:33:40|48.92|48.62|48.92|48.62|48.94|48.64|48.92|48.62|6
1724978030000|2024-08-30 00:33:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|5
1724978040000|2024-08-30 00:34:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724978050000|2024-08-30 00:34:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|3
1724978060000|2024-08-30 00:34:20|48.91|48.61|48.96|48.66|48.97|48.67|48.91|48.61|14
1724978080000|2024-08-30 00:34:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|5
1724978090000|2024-08-30 00:34:50|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1724978100000|2024-08-30 00:35:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1724978110000|2024-08-30 00:35:10|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|13
1724978120000|2024-08-30 00:35:20|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|10
1724978130000|2024-08-30 00:35:30|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|7
1724978140000|2024-08-30 00:35:40|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|8
1724978150000|2024-08-30 00:35:50|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1724978160000|2024-08-30 00:36:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724978170000|2024-08-30 00:36:10|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1724978190000|2024-08-30 00:36:30|48.99|48.69|49|48.7|49.01|48.71|48.98|48.68|5
1724978200000|2024-08-30 00:36:40|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|11
1724978210000|2024-08-30 00:36:50|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|7
1724978220000|2024-08-30 00:37:00|49.01|48.71|49.02|48.72|49.04|48.74|49.01|48.71|14
1724978230000|2024-08-30 00:37:10|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|10
1724978240000|2024-08-30 00:37:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724978250000|2024-08-30 00:37:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1724978260000|2024-08-30 00:37:40|49.02|48.72|49|48.7|49.02|48.72|49|48.7|9
1724978270000|2024-08-30 00:37:50|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|9
1724978280000|2024-08-30 00:38:00|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1724978290000|2024-08-30 00:38:10|49.01|48.71|48.99|48.69|49.02|48.72|48.99|48.69|13
1724978300000|2024-08-30 00:38:20|49|48.7|49|48.7|49|48.7|48.99|48.69|13
1724978310000|2024-08-30 00:38:30|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|9
1724978320000|2024-08-30 00:38:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1724978330000|2024-08-30 00:38:50|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|6
1724978340000|2024-08-30 00:39:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1724978350000|2024-08-30 00:39:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1724978360000|2024-08-30 00:39:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724978380000|2024-08-30 00:39:40|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|7
1724978390000|2024-08-30 00:39:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1724978410000|2024-08-30 00:40:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1724978430000|2024-08-30 00:40:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724978460000|2024-08-30 00:41:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1724978470000|2024-08-30 00:41:10|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|9
1724978480000|2024-08-30 00:41:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1724978490000|2024-08-30 00:41:30|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|4
1724978500000|2024-08-30 00:41:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1724978510000|2024-08-30 00:41:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724978520000|2024-08-30 00:42:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|8
1724978530000|2024-08-30 00:42:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1724978540000|2024-08-30 00:42:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|10
1724978550000|2024-08-30 00:42:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|10
1724978560000|2024-08-30 00:42:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724978580000|2024-08-30 00:43:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724978600000|2024-08-30 00:43:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724978610000|2024-08-30 00:43:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724978620000|2024-08-30 00:43:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724978630000|2024-08-30 00:43:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724978640000|2024-08-30 00:44:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724978650000|2024-08-30 00:44:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724978680000|2024-08-30 00:44:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724978690000|2024-08-30 00:44:50|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|4
1724978700000|2024-08-30 00:45:00|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|11
1724978710000|2024-08-30 00:45:10|48.74|48.44|48.7|48.4|48.75|48.45|48.7|48.4|7
1724978720000|2024-08-30 00:45:20|48.71|48.41|48.74|48.44|48.76|48.46|48.71|48.41|8
1724978730000|2024-08-30 00:45:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724978750000|2024-08-30 00:45:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724978760000|2024-08-30 00:46:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1724978780000|2024-08-30 00:46:20|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|7
1724978790000|2024-08-30 00:46:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1724978800000|2024-08-30 00:46:40|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1724978810000|2024-08-30 00:46:50|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1724978820000|2024-08-30 00:47:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|7
1724978830000|2024-08-30 00:47:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724978840000|2024-08-30 00:47:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724978860000|2024-08-30 00:47:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724978870000|2024-08-30 00:47:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724978880000|2024-08-30 00:48:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724978890000|2024-08-30 00:48:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1724978900000|2024-08-30 00:48:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724978910000|2024-08-30 00:48:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724978920000|2024-08-30 00:48:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1724978950000|2024-08-30 00:49:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724978960000|2024-08-30 00:49:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724978970000|2024-08-30 00:49:30|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|4
1724978990000|2024-08-30 00:49:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979000000|2024-08-30 00:50:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724979010000|2024-08-30 00:50:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979020000|2024-08-30 00:50:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979030000|2024-08-30 00:50:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979040000|2024-08-30 00:50:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979050000|2024-08-30 00:50:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724979060000|2024-08-30 00:51:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|7
1724979070000|2024-08-30 00:51:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979090000|2024-08-30 00:51:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724979100000|2024-08-30 00:51:40|48.82|48.52|48.8|48.5|48.83|48.53|48.79|48.49|11
1724979110000|2024-08-30 00:51:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1724979120000|2024-08-30 00:52:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979130000|2024-08-30 00:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979140000|2024-08-30 00:52:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979160000|2024-08-30 00:52:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979170000|2024-08-30 00:52:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979180000|2024-08-30 00:53:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1724979190000|2024-08-30 00:53:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1724979200000|2024-08-30 00:53:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1724979210000|2024-08-30 00:53:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979220000|2024-08-30 00:53:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1724979230000|2024-08-30 00:53:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724979240000|2024-08-30 00:54:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|8
1724979250000|2024-08-30 00:54:10|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|7
1724979260000|2024-08-30 00:54:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724979270000|2024-08-30 00:54:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979290000|2024-08-30 00:54:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979300000|2024-08-30 00:55:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979310000|2024-08-30 00:55:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979320000|2024-08-30 00:55:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1724979350000|2024-08-30 00:55:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724979360000|2024-08-30 00:56:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979370000|2024-08-30 00:56:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979390000|2024-08-30 00:56:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979400000|2024-08-30 00:56:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724979420000|2024-08-30 00:57:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979440000|2024-08-30 00:57:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724979470000|2024-08-30 00:57:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724979480000|2024-08-30 00:58:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724979490000|2024-08-30 00:58:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1724979530000|2024-08-30 00:58:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1724979540000|2024-08-30 00:59:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724979560000|2024-08-30 00:59:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724979590000|2024-08-30 00:59:50|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|6
1724979600000|2024-08-30 01:00:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724979610000|2024-08-30 01:00:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979620000|2024-08-30 01:00:20|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1724979650000|2024-08-30 01:00:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979660000|2024-08-30 01:01:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724979680000|2024-08-30 01:01:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979700000|2024-08-30 01:01:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979710000|2024-08-30 01:01:50|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|7
1724979720000|2024-08-30 01:02:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1724979730000|2024-08-30 01:02:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979740000|2024-08-30 01:02:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1724979750000|2024-08-30 01:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979760000|2024-08-30 01:02:40|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|9
1724979770000|2024-08-30 01:02:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1724979780000|2024-08-30 01:03:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1724979790000|2024-08-30 01:03:10|48.87|48.57|48.82|48.52|48.87|48.57|48.82|48.52|6
1724979800000|2024-08-30 01:03:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1724979810000|2024-08-30 01:03:30|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1724979820000|2024-08-30 01:03:40|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|6
1724979830000|2024-08-30 01:03:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979850000|2024-08-30 01:04:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724979860000|2024-08-30 01:04:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724979880000|2024-08-30 01:04:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724979900000|2024-08-30 01:05:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|5
1724979920000|2024-08-30 01:05:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724979940000|2024-08-30 01:05:40|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|4
1724979950000|2024-08-30 01:05:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724979960000|2024-08-30 01:06:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724979970000|2024-08-30 01:06:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724979980000|2024-08-30 01:06:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724980000000|2024-08-30 01:06:40|48.81|48.51|48.84|48.54|48.85|48.55|48.81|48.51|5
1724980010000|2024-08-30 01:06:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724980020000|2024-08-30 01:07:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|9
1724980030000|2024-08-30 01:07:10|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|4
1724980040000|2024-08-30 01:07:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980050000|2024-08-30 01:07:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724980060000|2024-08-30 01:07:40|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724980070000|2024-08-30 01:07:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980080000|2024-08-30 01:08:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1724980100000|2024-08-30 01:08:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980110000|2024-08-30 01:08:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980120000|2024-08-30 01:08:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1724980130000|2024-08-30 01:08:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1724980150000|2024-08-30 01:09:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980190000|2024-08-30 01:09:50|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1724980200000|2024-08-30 01:10:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|8
1724980210000|2024-08-30 01:10:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1724980220000|2024-08-30 01:10:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980230000|2024-08-30 01:10:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|5
1724980240000|2024-08-30 01:10:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1724980250000|2024-08-30 01:10:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724980260000|2024-08-30 01:11:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980280000|2024-08-30 01:11:20|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|6
1724980290000|2024-08-30 01:11:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1724980300000|2024-08-30 01:11:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1724980310000|2024-08-30 01:11:50|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|9
1724980330000|2024-08-30 01:12:10|48.84|48.54|48.85|48.55|48.86|48.56|48.83|48.53|10
1724980340000|2024-08-30 01:12:20|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|5
1724980350000|2024-08-30 01:12:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724980380000|2024-08-30 01:13:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724980420000|2024-08-30 01:13:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724980440000|2024-08-30 01:14:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724980450000|2024-08-30 01:14:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|3
1724980500000|2024-08-30 01:15:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724980510000|2024-08-30 01:15:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724980520000|2024-08-30 01:15:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724980530000|2024-08-30 01:15:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724980550000|2024-08-30 01:15:50|48.83|48.53|48.78|48.48|48.83|48.53|48.78|48.48|2
1724980580000|2024-08-30 01:16:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|4
1724980600000|2024-08-30 01:16:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980610000|2024-08-30 01:16:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980620000|2024-08-30 01:17:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724980630000|2024-08-30 01:17:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1724980640000|2024-08-30 01:17:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724980650000|2024-08-30 01:17:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724980660000|2024-08-30 01:17:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724980670000|2024-08-30 01:17:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1724980680000|2024-08-30 01:18:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724980690000|2024-08-30 01:18:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980710000|2024-08-30 01:18:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724980740000|2024-08-30 01:19:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1724980750000|2024-08-30 01:19:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724980760000|2024-08-30 01:19:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724980770000|2024-08-30 01:19:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724980800000|2024-08-30 01:20:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1724980810000|2024-08-30 01:20:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724980820000|2024-08-30 01:20:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1724980830000|2024-08-30 01:20:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724980850000|2024-08-30 01:20:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724980870000|2024-08-30 01:21:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1724980900000|2024-08-30 01:21:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724980920000|2024-08-30 01:22:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724980930000|2024-08-30 01:22:10|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|3
1724980950000|2024-08-30 01:22:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724980970000|2024-08-30 01:22:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724980980000|2024-08-30 01:23:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724980990000|2024-08-30 01:23:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1724981000000|2024-08-30 01:23:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724981010000|2024-08-30 01:23:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1724981020000|2024-08-30 01:23:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724981040000|2024-08-30 01:24:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981070000|2024-08-30 01:24:30|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|3
1724981090000|2024-08-30 01:24:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724981100000|2024-08-30 01:25:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724981110000|2024-08-30 01:25:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981120000|2024-08-30 01:25:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981140000|2024-08-30 01:25:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981150000|2024-08-30 01:25:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724981160000|2024-08-30 01:26:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|2
1724981170000|2024-08-30 01:26:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1724981180000|2024-08-30 01:26:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1724981190000|2024-08-30 01:26:30|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1724981200000|2024-08-30 01:26:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1724981220000|2024-08-30 01:27:00|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|9
1724981230000|2024-08-30 01:27:10|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|7
1724981240000|2024-08-30 01:27:20|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1724981250000|2024-08-30 01:27:30|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|6
1724981260000|2024-08-30 01:27:40|48.62|48.32|48.61|48.31|48.62|48.32|48.59|48.29|10
1724981270000|2024-08-30 01:27:50|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|9
1724981280000|2024-08-30 01:28:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724981290000|2024-08-30 01:28:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1724981300000|2024-08-30 01:28:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1724981310000|2024-08-30 01:28:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981320000|2024-08-30 01:28:40|48.65|48.35|48.65|48.35|48.65|48.35|48.62|48.32|5
1724981330000|2024-08-30 01:28:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724981340000|2024-08-30 01:29:00|48.65|48.35|48.65|48.35|48.65|48.35|48.63|48.33|5
1724981350000|2024-08-30 01:29:10|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|4
1724981360000|2024-08-30 01:29:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724981370000|2024-08-30 01:29:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1724981380000|2024-08-30 01:29:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|6
1724981400000|2024-08-30 01:30:00|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|9
1724981410000|2024-08-30 01:30:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|9
1724981420000|2024-08-30 01:30:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1724981430000|2024-08-30 01:30:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724981450000|2024-08-30 01:30:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981480000|2024-08-30 01:31:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981500000|2024-08-30 01:31:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981510000|2024-08-30 01:31:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981520000|2024-08-30 01:32:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724981540000|2024-08-30 01:32:20|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1724981550000|2024-08-30 01:32:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1724981560000|2024-08-30 01:32:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1724981570000|2024-08-30 01:32:50|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1724981580000|2024-08-30 01:33:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981590000|2024-08-30 01:33:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1724981600000|2024-08-30 01:33:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1724981610000|2024-08-30 01:33:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724981620000|2024-08-30 01:33:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1724981630000|2024-08-30 01:33:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1724981650000|2024-08-30 01:34:10|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|2
1724981680000|2024-08-30 01:34:40|48.6|48.3|48.64|48.34|48.65|48.35|48.6|48.3|5
1724981690000|2024-08-30 01:34:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724981700000|2024-08-30 01:35:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724981710000|2024-08-30 01:35:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724981720000|2024-08-30 01:35:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724981740000|2024-08-30 01:35:40|48.7|48.4|48.73|48.43|48.73|48.43|48.69|48.39|5
1724981750000|2024-08-30 01:35:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1724981760000|2024-08-30 01:36:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1724981770000|2024-08-30 01:36:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981780000|2024-08-30 01:36:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724981800000|2024-08-30 01:36:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1724981810000|2024-08-30 01:36:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724981830000|2024-08-30 01:37:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1724981860000|2024-08-30 01:37:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724981870000|2024-08-30 01:37:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724981890000|2024-08-30 01:38:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981900000|2024-08-30 01:38:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724981910000|2024-08-30 01:38:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724981920000|2024-08-30 01:38:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724981940000|2024-08-30 01:39:00|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1724981950000|2024-08-30 01:39:10|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|7
1724981960000|2024-08-30 01:39:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724981970000|2024-08-30 01:39:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724981990000|2024-08-30 01:39:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724982000000|2024-08-30 01:40:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724982020000|2024-08-30 01:40:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982040000|2024-08-30 01:40:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982050000|2024-08-30 01:40:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982070000|2024-08-30 01:41:10|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1724982080000|2024-08-30 01:41:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724982090000|2024-08-30 01:41:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982100000|2024-08-30 01:41:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982110000|2024-08-30 01:41:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982120000|2024-08-30 01:42:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1724982140000|2024-08-30 01:42:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1724982150000|2024-08-30 01:42:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982160000|2024-08-30 01:42:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1724982190000|2024-08-30 01:43:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982200000|2024-08-30 01:43:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982220000|2024-08-30 01:43:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724982270000|2024-08-30 01:44:30|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1724982280000|2024-08-30 01:44:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1724982300000|2024-08-30 01:45:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724982320000|2024-08-30 01:45:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724982330000|2024-08-30 01:45:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1724982340000|2024-08-30 01:45:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1724982350000|2024-08-30 01:45:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1724982360000|2024-08-30 01:46:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724982370000|2024-08-30 01:46:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724982380000|2024-08-30 01:46:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1724982390000|2024-08-30 01:46:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724982400000|2024-08-30 01:46:40|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1724982420000|2024-08-30 01:47:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1724982430000|2024-08-30 01:47:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724982440000|2024-08-30 01:47:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982450000|2024-08-30 01:47:30|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|8
1724982460000|2024-08-30 01:47:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|9
1724982470000|2024-08-30 01:47:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724982480000|2024-08-30 01:48:00|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|9
1724982490000|2024-08-30 01:48:10|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|9
1724982500000|2024-08-30 01:48:20|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|8
1724982510000|2024-08-30 01:48:30|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|14
1724982520000|2024-08-30 01:48:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|9
1724982530000|2024-08-30 01:48:50|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|5
1724982540000|2024-08-30 01:49:00|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1724982550000|2024-08-30 01:49:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724982560000|2024-08-30 01:49:20|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|8
1724982570000|2024-08-30 01:49:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724982580000|2024-08-30 01:49:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982590000|2024-08-30 01:49:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1724982600000|2024-08-30 01:50:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724982610000|2024-08-30 01:50:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724982630000|2024-08-30 01:50:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724982660000|2024-08-30 01:51:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724982680000|2024-08-30 01:51:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724982690000|2024-08-30 01:51:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724982700000|2024-08-30 01:51:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724982710000|2024-08-30 01:51:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982730000|2024-08-30 01:52:10|48.95|48.65|48.93|48.63|48.95|48.65|48.91|48.61|7
1724982750000|2024-08-30 01:52:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724982780000|2024-08-30 01:53:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724982790000|2024-08-30 01:53:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982830000|2024-08-30 01:53:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724982850000|2024-08-30 01:54:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724982870000|2024-08-30 01:54:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|2
1724982880000|2024-08-30 01:54:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724982900000|2024-08-30 01:55:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724982910000|2024-08-30 01:55:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724982920000|2024-08-30 01:55:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724982940000|2024-08-30 01:55:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724982950000|2024-08-30 01:55:50|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1724982960000|2024-08-30 01:56:00|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1724982970000|2024-08-30 01:56:10|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1724982980000|2024-08-30 01:56:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|9
1724982990000|2024-08-30 01:56:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1724983000000|2024-08-30 01:56:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1724983010000|2024-08-30 01:56:50|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|4
1724983020000|2024-08-30 01:57:00|48.92|48.62|48.95|48.65|48.96|48.66|48.92|48.62|9
1724983030000|2024-08-30 01:57:10|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|8
1724983040000|2024-08-30 01:57:20|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|5
1724983050000|2024-08-30 01:57:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983060000|2024-08-30 01:57:40|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1724983070000|2024-08-30 01:57:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724983080000|2024-08-30 01:58:00|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|8
1724983090000|2024-08-30 01:58:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|7
1724983100000|2024-08-30 01:58:20|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1724983110000|2024-08-30 01:58:30|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|5
1724983130000|2024-08-30 01:58:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724983140000|2024-08-30 01:59:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983150000|2024-08-30 01:59:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1724983160000|2024-08-30 01:59:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983170000|2024-08-30 01:59:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724983180000|2024-08-30 01:59:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1724983190000|2024-08-30 01:59:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724983200000|2024-08-30 02:00:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1724983210000|2024-08-30 02:00:10|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1724983220000|2024-08-30 02:00:20|48.95|48.65|48.91|48.61|48.96|48.66|48.91|48.61|6
1724983230000|2024-08-30 02:00:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|8
1724983240000|2024-08-30 02:00:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|13
1724983250000|2024-08-30 02:00:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724983260000|2024-08-30 02:01:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724983270000|2024-08-30 02:01:10|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|4
1724983280000|2024-08-30 02:01:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724983290000|2024-08-30 02:01:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724983300000|2024-08-30 02:01:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724983310000|2024-08-30 02:01:50|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1724983330000|2024-08-30 02:02:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983340000|2024-08-30 02:02:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1724983350000|2024-08-30 02:02:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983370000|2024-08-30 02:02:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983380000|2024-08-30 02:03:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724983400000|2024-08-30 02:03:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724983430000|2024-08-30 02:03:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983460000|2024-08-30 02:04:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983470000|2024-08-30 02:04:30|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724983480000|2024-08-30 02:04:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724983490000|2024-08-30 02:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983500000|2024-08-30 02:05:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724983510000|2024-08-30 02:05:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724983520000|2024-08-30 02:05:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724983530000|2024-08-30 02:05:30|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1724983540000|2024-08-30 02:05:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724983580000|2024-08-30 02:06:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724983590000|2024-08-30 02:06:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724983620000|2024-08-30 02:07:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724983650000|2024-08-30 02:07:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983660000|2024-08-30 02:07:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724983670000|2024-08-30 02:07:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724983680000|2024-08-30 02:08:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724983690000|2024-08-30 02:08:10|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1724983700000|2024-08-30 02:08:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1724983710000|2024-08-30 02:08:30|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|8
1724983720000|2024-08-30 02:08:40|48.92|48.62|48.93|48.63|48.95|48.65|48.92|48.62|9
1724983730000|2024-08-30 02:08:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724983740000|2024-08-30 02:09:00|48.93|48.63|48.94|48.64|48.95|48.65|48.92|48.62|12
1724983750000|2024-08-30 02:09:10|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|8
1724983770000|2024-08-30 02:09:30|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|7
1724983780000|2024-08-30 02:09:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724983790000|2024-08-30 02:09:50|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|9
1724983800000|2024-08-30 02:10:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|7
1724983810000|2024-08-30 02:10:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|4
1724983820000|2024-08-30 02:10:20|48.91|48.61|48.91|48.61|48.93|48.63|48.91|48.61|8
1724983830000|2024-08-30 02:10:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1724983840000|2024-08-30 02:10:40|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|7
1724983850000|2024-08-30 02:10:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1724983860000|2024-08-30 02:11:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724983870000|2024-08-30 02:11:10|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|4
1724983880000|2024-08-30 02:11:20|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|5
1724983890000|2024-08-30 02:11:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1724983900000|2024-08-30 02:11:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1724983910000|2024-08-30 02:11:50|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|13
1724983920000|2024-08-30 02:12:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1724983930000|2024-08-30 02:12:10|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|12
1724983940000|2024-08-30 02:12:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1724983950000|2024-08-30 02:12:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724983960000|2024-08-30 02:12:40|48.84|48.54|48.8|48.5|48.84|48.54|48.78|48.48|12
1724983970000|2024-08-30 02:12:50|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|2
1724983980000|2024-08-30 02:13:00|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|11
1724983990000|2024-08-30 02:13:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724984010000|2024-08-30 02:13:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724984020000|2024-08-30 02:13:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984030000|2024-08-30 02:13:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1724984050000|2024-08-30 02:14:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724984060000|2024-08-30 02:14:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724984080000|2024-08-30 02:14:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724984090000|2024-08-30 02:14:50|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|2
1724984110000|2024-08-30 02:15:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724984120000|2024-08-30 02:15:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984160000|2024-08-30 02:16:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984170000|2024-08-30 02:16:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984180000|2024-08-30 02:16:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724984190000|2024-08-30 02:16:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984200000|2024-08-30 02:16:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724984220000|2024-08-30 02:17:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724984240000|2024-08-30 02:17:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984280000|2024-08-30 02:18:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984310000|2024-08-30 02:18:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984350000|2024-08-30 02:19:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984380000|2024-08-30 02:19:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724984400000|2024-08-30 02:20:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984410000|2024-08-30 02:20:10|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|4
1724984440000|2024-08-30 02:20:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724984450000|2024-08-30 02:20:50|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1724984460000|2024-08-30 02:21:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1724984470000|2024-08-30 02:21:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724984480000|2024-08-30 02:21:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1724984490000|2024-08-30 02:21:30|48.73|48.43|48.74|48.44|48.75|48.45|48.72|48.42|10
1724984510000|2024-08-30 02:21:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|5
1724984520000|2024-08-30 02:22:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1724984530000|2024-08-30 02:22:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1724984540000|2024-08-30 02:22:20|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|11
1724984550000|2024-08-30 02:22:30|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|9
1724984560000|2024-08-30 02:22:40|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|6
1724984570000|2024-08-30 02:22:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|8
1724984580000|2024-08-30 02:23:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724984590000|2024-08-30 02:23:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1724984600000|2024-08-30 02:23:20|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|12
1724984610000|2024-08-30 02:23:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|11
1724984630000|2024-08-30 02:23:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1724984640000|2024-08-30 02:24:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|11
1724984650000|2024-08-30 02:24:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1724984660000|2024-08-30 02:24:20|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|7
1724984670000|2024-08-30 02:24:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724984680000|2024-08-30 02:24:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1724984690000|2024-08-30 02:24:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1724984700000|2024-08-30 02:25:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984710000|2024-08-30 02:25:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1724984720000|2024-08-30 02:25:20|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|8
1724984730000|2024-08-30 02:25:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724984740000|2024-08-30 02:25:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724984750000|2024-08-30 02:25:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724984770000|2024-08-30 02:26:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724984800000|2024-08-30 02:26:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724984810000|2024-08-30 02:26:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984820000|2024-08-30 02:27:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724984850000|2024-08-30 02:27:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724984860000|2024-08-30 02:27:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724984870000|2024-08-30 02:27:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1724984880000|2024-08-30 02:28:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1724984890000|2024-08-30 02:28:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984900000|2024-08-30 02:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724984910000|2024-08-30 02:28:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724984930000|2024-08-30 02:28:50|48.85|48.55|48.89|48.59|48.9|48.6|48.85|48.55|5
1724984940000|2024-08-30 02:29:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724984950000|2024-08-30 02:29:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|2
1724984970000|2024-08-30 02:29:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724984990000|2024-08-30 02:29:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724985000000|2024-08-30 02:30:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724985020000|2024-08-30 02:30:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724985030000|2024-08-30 02:30:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724985040000|2024-08-30 02:30:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724985050000|2024-08-30 02:30:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724985060000|2024-08-30 02:31:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724985090000|2024-08-30 02:31:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724985110000|2024-08-30 02:31:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1724985130000|2024-08-30 02:32:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724985140000|2024-08-30 02:32:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724985150000|2024-08-30 02:32:30|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|2
1724985160000|2024-08-30 02:32:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724985180000|2024-08-30 02:33:00|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|2
1724985190000|2024-08-30 02:33:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1724985200000|2024-08-30 02:33:20|48.93|48.63|48.94|48.64|48.96|48.66|48.93|48.63|13
1724985210000|2024-08-30 02:33:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|5
1724985220000|2024-08-30 02:33:40|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|13
1724985230000|2024-08-30 02:33:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1724985240000|2024-08-30 02:34:00|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|16
1724985250000|2024-08-30 02:34:10|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|6
1724985260000|2024-08-30 02:34:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1724985270000|2024-08-30 02:34:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724985290000|2024-08-30 02:34:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724985300000|2024-08-30 02:35:00|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|12
1724985310000|2024-08-30 02:35:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724985320000|2024-08-30 02:35:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|10
1724985340000|2024-08-30 02:35:40|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|8
1724985350000|2024-08-30 02:35:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|7
1724985360000|2024-08-30 02:36:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724985370000|2024-08-30 02:36:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724985390000|2024-08-30 02:36:30|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|4
1724985400000|2024-08-30 02:36:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724985420000|2024-08-30 02:37:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1724985430000|2024-08-30 02:37:10|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|9
1724985440000|2024-08-30 02:37:20|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|6
1724985450000|2024-08-30 02:37:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1724985460000|2024-08-30 02:37:40|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|7
1724985470000|2024-08-30 02:37:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1724985480000|2024-08-30 02:38:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1724985490000|2024-08-30 02:38:10|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|5
1724985500000|2024-08-30 02:38:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1724985510000|2024-08-30 02:38:30|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1724985520000|2024-08-30 02:38:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1724985530000|2024-08-30 02:38:50|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|8
1724985540000|2024-08-30 02:39:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724985550000|2024-08-30 02:39:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1724985560000|2024-08-30 02:39:20|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|2
1724985570000|2024-08-30 02:39:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985580000|2024-08-30 02:39:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1724985590000|2024-08-30 02:39:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985600000|2024-08-30 02:40:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724985610000|2024-08-30 02:40:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724985620000|2024-08-30 02:40:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1724985630000|2024-08-30 02:40:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1724985640000|2024-08-30 02:40:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724985650000|2024-08-30 02:40:50|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1724985660000|2024-08-30 02:41:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|7
1724985670000|2024-08-30 02:41:10|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|6
1724985680000|2024-08-30 02:41:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1724985690000|2024-08-30 02:41:30|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|7
1724985700000|2024-08-30 02:41:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724985710000|2024-08-30 02:41:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1724985720000|2024-08-30 02:42:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|8
1724985730000|2024-08-30 02:42:10|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|6
1724985740000|2024-08-30 02:42:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|7
1724985760000|2024-08-30 02:42:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724985770000|2024-08-30 02:42:50|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1724985780000|2024-08-30 02:43:00|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1724985810000|2024-08-30 02:43:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|5
1724985820000|2024-08-30 02:43:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|7
1724985830000|2024-08-30 02:43:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|10
1724985840000|2024-08-30 02:44:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1724985850000|2024-08-30 02:44:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|8
1724985860000|2024-08-30 02:44:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|7
1724985870000|2024-08-30 02:44:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|14
1724985880000|2024-08-30 02:44:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724985890000|2024-08-30 02:44:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724985900000|2024-08-30 02:45:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1724985910000|2024-08-30 02:45:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1724985920000|2024-08-30 02:45:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1724985930000|2024-08-30 02:45:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1724985940000|2024-08-30 02:45:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724985950000|2024-08-30 02:45:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724985970000|2024-08-30 02:46:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724985980000|2024-08-30 02:46:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724985990000|2024-08-30 02:46:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724986010000|2024-08-30 02:46:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986020000|2024-08-30 02:47:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986030000|2024-08-30 02:47:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986080000|2024-08-30 02:48:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1724986090000|2024-08-30 02:48:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724986110000|2024-08-30 02:48:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986120000|2024-08-30 02:48:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724986130000|2024-08-30 02:48:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986150000|2024-08-30 02:49:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724986160000|2024-08-30 02:49:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1724986200000|2024-08-30 02:50:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986220000|2024-08-30 02:50:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986230000|2024-08-30 02:50:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986250000|2024-08-30 02:50:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986290000|2024-08-30 02:51:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724986310000|2024-08-30 02:51:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986320000|2024-08-30 02:52:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986340000|2024-08-30 02:52:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986350000|2024-08-30 02:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986380000|2024-08-30 02:53:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724986390000|2024-08-30 02:53:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986430000|2024-08-30 02:53:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986440000|2024-08-30 02:54:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986450000|2024-08-30 02:54:10|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1724986460000|2024-08-30 02:54:20|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1724986470000|2024-08-30 02:54:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1724986480000|2024-08-30 02:54:40|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|12
1724986490000|2024-08-30 02:54:50|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|8
1724986500000|2024-08-30 02:55:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|5
1724986510000|2024-08-30 02:55:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986520000|2024-08-30 02:55:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|7
1724986530000|2024-08-30 02:55:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986540000|2024-08-30 02:55:40|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|12
1724986550000|2024-08-30 02:55:50|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|3
1724986560000|2024-08-30 02:56:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1724986570000|2024-08-30 02:56:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1724986580000|2024-08-30 02:56:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1724986590000|2024-08-30 02:56:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724986600000|2024-08-30 02:56:40|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|10
1724986610000|2024-08-30 02:56:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1724986620000|2024-08-30 02:57:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1724986630000|2024-08-30 02:57:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986640000|2024-08-30 02:57:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1724986650000|2024-08-30 02:57:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724986660000|2024-08-30 02:57:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1724986680000|2024-08-30 02:58:00|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|11
1724986690000|2024-08-30 02:58:10|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|5
1724986700000|2024-08-30 02:58:20|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1724986710000|2024-08-30 02:58:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724986720000|2024-08-30 02:58:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1724986730000|2024-08-30 02:58:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724986750000|2024-08-30 02:59:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724986760000|2024-08-30 02:59:20|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|10
1724986770000|2024-08-30 02:59:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|6
1724986780000|2024-08-30 02:59:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1724986800000|2024-08-30 03:00:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724986810000|2024-08-30 03:00:10|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|13
1724986820000|2024-08-30 03:00:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1724986830000|2024-08-30 03:00:30|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|3
1724986840000|2024-08-30 03:00:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1724986850000|2024-08-30 03:00:50|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|9
1724986860000|2024-08-30 03:01:00|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|11
1724986870000|2024-08-30 03:01:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|13
1724986880000|2024-08-30 03:01:20|48.86|48.56|48.83|48.53|48.86|48.56|48.82|48.52|11
1724986890000|2024-08-30 03:01:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|5
1724986900000|2024-08-30 03:01:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724986910000|2024-08-30 03:01:50|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|6
1724986920000|2024-08-30 03:02:00|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|9
1724986930000|2024-08-30 03:02:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724986950000|2024-08-30 03:02:30|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|10
1724986960000|2024-08-30 03:02:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1724986970000|2024-08-30 03:02:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1724986980000|2024-08-30 03:03:00|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|13
1724986990000|2024-08-30 03:03:10|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|11
1724987000000|2024-08-30 03:03:20|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1724987010000|2024-08-30 03:03:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1724987020000|2024-08-30 03:03:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724987030000|2024-08-30 03:03:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1724987040000|2024-08-30 03:04:00|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|5
1724987050000|2024-08-30 03:04:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1724987060000|2024-08-30 03:04:20|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1724987070000|2024-08-30 03:04:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1724987100000|2024-08-30 03:05:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987110000|2024-08-30 03:05:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987140000|2024-08-30 03:05:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987160000|2024-08-30 03:06:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987170000|2024-08-30 03:06:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724987180000|2024-08-30 03:06:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1724987190000|2024-08-30 03:06:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987200000|2024-08-30 03:06:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987220000|2024-08-30 03:07:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724987240000|2024-08-30 03:07:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987260000|2024-08-30 03:07:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724987270000|2024-08-30 03:07:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724987280000|2024-08-30 03:08:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987300000|2024-08-30 03:08:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987320000|2024-08-30 03:08:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724987330000|2024-08-30 03:08:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987340000|2024-08-30 03:09:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724987350000|2024-08-30 03:09:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724987360000|2024-08-30 03:09:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724987370000|2024-08-30 03:09:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724987390000|2024-08-30 03:09:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987410000|2024-08-30 03:10:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724987450000|2024-08-30 03:10:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987460000|2024-08-30 03:11:00|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1724987470000|2024-08-30 03:11:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987490000|2024-08-30 03:11:30|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1724987500000|2024-08-30 03:11:40|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|2
1724987510000|2024-08-30 03:11:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724987520000|2024-08-30 03:12:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987530000|2024-08-30 03:12:10|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|4
1724987540000|2024-08-30 03:12:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1724987560000|2024-08-30 03:12:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1724987570000|2024-08-30 03:12:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724987580000|2024-08-30 03:13:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724987590000|2024-08-30 03:13:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987600000|2024-08-30 03:13:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987610000|2024-08-30 03:13:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987620000|2024-08-30 03:13:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724987640000|2024-08-30 03:14:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987650000|2024-08-30 03:14:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1724987660000|2024-08-30 03:14:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724987670000|2024-08-30 03:14:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724987680000|2024-08-30 03:14:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1724987690000|2024-08-30 03:14:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|8
1724987700000|2024-08-30 03:15:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|4
1724987710000|2024-08-30 03:15:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1724987720000|2024-08-30 03:15:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724987730000|2024-08-30 03:15:30|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1724987740000|2024-08-30 03:15:40|48.8|48.5|48.84|48.54|48.85|48.55|48.8|48.5|8
1724987750000|2024-08-30 03:15:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724987760000|2024-08-30 03:16:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1724987770000|2024-08-30 03:16:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1724987780000|2024-08-30 03:16:20|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|8
1724987790000|2024-08-30 03:16:30|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1724987800000|2024-08-30 03:16:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1724987810000|2024-08-30 03:16:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1724987820000|2024-08-30 03:17:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1724987830000|2024-08-30 03:17:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724987840000|2024-08-30 03:17:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1724987850000|2024-08-30 03:17:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724987860000|2024-08-30 03:17:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724987870000|2024-08-30 03:17:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|10
1724987880000|2024-08-30 03:18:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1724987950000|2024-08-30 03:19:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724987960000|2024-08-30 03:19:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724987970000|2024-08-30 03:19:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988000000|2024-08-30 03:20:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988010000|2024-08-30 03:20:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988030000|2024-08-30 03:20:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988060000|2024-08-30 03:21:00|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|2
1724988070000|2024-08-30 03:21:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1724988080000|2024-08-30 03:21:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724988100000|2024-08-30 03:21:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1724988110000|2024-08-30 03:21:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724988140000|2024-08-30 03:22:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1724988180000|2024-08-30 03:23:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724988190000|2024-08-30 03:23:10|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1724988200000|2024-08-30 03:23:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|9
1724988210000|2024-08-30 03:23:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1724988220000|2024-08-30 03:23:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724988230000|2024-08-30 03:23:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1724988240000|2024-08-30 03:24:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|3
1724988250000|2024-08-30 03:24:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724988260000|2024-08-30 03:24:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724988270000|2024-08-30 03:24:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1724988280000|2024-08-30 03:24:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1724988290000|2024-08-30 03:24:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1724988300000|2024-08-30 03:25:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1724988310000|2024-08-30 03:25:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724988320000|2024-08-30 03:25:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1724988330000|2024-08-30 03:25:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1724988340000|2024-08-30 03:25:40|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|11
1724988350000|2024-08-30 03:25:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1724988360000|2024-08-30 03:26:00|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|8
1724988370000|2024-08-30 03:26:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1724988380000|2024-08-30 03:26:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988390000|2024-08-30 03:26:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988400000|2024-08-30 03:26:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|7
1724988410000|2024-08-30 03:26:50|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|4
1724988420000|2024-08-30 03:27:00|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1724988440000|2024-08-30 03:27:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1724988450000|2024-08-30 03:27:30|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|3
1724988460000|2024-08-30 03:27:40|48.7|48.4|48.73|48.43|48.74|48.44|48.69|48.39|8
1724988480000|2024-08-30 03:28:00|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1724988490000|2024-08-30 03:28:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|8
1724988500000|2024-08-30 03:28:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1724988510000|2024-08-30 03:28:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1724988520000|2024-08-30 03:28:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1724988530000|2024-08-30 03:28:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|10
1724988540000|2024-08-30 03:29:00|48.71|48.41|48.74|48.44|48.74|48.44|48.7|48.4|6
1724988550000|2024-08-30 03:29:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1724988560000|2024-08-30 03:29:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1724988570000|2024-08-30 03:29:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1724988580000|2024-08-30 03:29:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1724988590000|2024-08-30 03:29:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|8
1724988600000|2024-08-30 03:30:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1724988610000|2024-08-30 03:30:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1724988620000|2024-08-30 03:30:20|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1724988630000|2024-08-30 03:30:30|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1724988640000|2024-08-30 03:30:40|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724988650000|2024-08-30 03:30:50|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|9
1724988660000|2024-08-30 03:31:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1724988670000|2024-08-30 03:31:10|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|4
1724988680000|2024-08-30 03:31:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988690000|2024-08-30 03:31:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988700000|2024-08-30 03:31:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988710000|2024-08-30 03:31:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988720000|2024-08-30 03:32:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1724988730000|2024-08-30 03:32:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1724988740000|2024-08-30 03:32:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1724988750000|2024-08-30 03:32:30|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|4
1724988760000|2024-08-30 03:32:40|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|2
1724988770000|2024-08-30 03:32:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1724988780000|2024-08-30 03:33:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1724988820000|2024-08-30 03:33:40|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|6
1724988840000|2024-08-30 03:34:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1724988850000|2024-08-30 03:34:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|9
1724988860000|2024-08-30 03:34:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988880000|2024-08-30 03:34:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1724988890000|2024-08-30 03:34:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1724988910000|2024-08-30 03:35:10|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1724988930000|2024-08-30 03:35:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1724988950000|2024-08-30 03:35:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1724988960000|2024-08-30 03:36:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1724988970000|2024-08-30 03:36:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1724988980000|2024-08-30 03:36:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724988990000|2024-08-30 03:36:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1724989000000|2024-08-30 03:36:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989020000|2024-08-30 03:37:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1724989030000|2024-08-30 03:37:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1724989050000|2024-08-30 03:37:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724989110000|2024-08-30 03:38:30|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|2
1724989120000|2024-08-30 03:38:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1724989170000|2024-08-30 03:39:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989190000|2024-08-30 03:39:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989230000|2024-08-30 03:40:30|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|2
1724989240000|2024-08-30 03:40:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989260000|2024-08-30 03:41:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989310000|2024-08-30 03:41:50|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|3
1724989320000|2024-08-30 03:42:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1724989340000|2024-08-30 03:42:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1724989520000|2024-08-30 03:45:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1724989530000|2024-08-30 03:45:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1724989550000|2024-08-30 03:45:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1724989560000|2024-08-30 03:46:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989580000|2024-08-30 03:46:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989590000|2024-08-30 03:46:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989620000|2024-08-30 03:47:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1724989660000|2024-08-30 03:47:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1724989700000|2024-08-30 03:48:20|48.7|48.4|48.74|48.44|48.75|48.45|48.7|48.4|4
1724989720000|2024-08-30 03:48:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724989730000|2024-08-30 03:48:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724989760000|2024-08-30 03:49:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1724989780000|2024-08-30 03:49:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724989800000|2024-08-30 03:50:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1724989820000|2024-08-30 03:50:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724989830000|2024-08-30 03:50:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1724989840000|2024-08-30 03:50:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1724989850000|2024-08-30 03:50:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1724989860000|2024-08-30 03:51:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724989870000|2024-08-30 03:51:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1724989880000|2024-08-30 03:51:20|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|4
1724989890000|2024-08-30 03:51:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1724989900000|2024-08-30 03:51:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1724989910000|2024-08-30 03:51:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1724989920000|2024-08-30 03:52:00|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|7
1724989930000|2024-08-30 03:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1724990000000|2024-08-30 03:53:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1724990060000|2024-08-30 03:54:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724990090000|2024-08-30 03:54:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724990140000|2024-08-30 03:55:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724990150000|2024-08-30 03:55:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724990190000|2024-08-30 03:56:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724990220000|2024-08-30 03:57:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724990230000|2024-08-30 03:57:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724990270000|2024-08-30 03:57:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724990380000|2024-08-30 03:59:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1724990420000|2024-08-30 04:00:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724990430000|2024-08-30 04:00:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1724990440000|2024-08-30 04:00:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724990450000|2024-08-30 04:00:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1724990460000|2024-08-30 04:01:00|48.8|48.5|48.83|48.53|48.83|48.53|48.79|48.49|10
1724990470000|2024-08-30 04:01:10|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1724990500000|2024-08-30 04:01:40|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|6
1724990510000|2024-08-30 04:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724990520000|2024-08-30 04:02:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1724990550000|2024-08-30 04:02:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1724990560000|2024-08-30 04:02:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1724990570000|2024-08-30 04:02:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1724990580000|2024-08-30 04:03:00|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|7
1724990600000|2024-08-30 04:03:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724990620000|2024-08-30 04:03:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1724990630000|2024-08-30 04:03:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1724990640000|2024-08-30 04:04:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|10
1724990650000|2024-08-30 04:04:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|10
1724990660000|2024-08-30 04:04:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1724990670000|2024-08-30 04:04:30|48.86|48.56|48.86|48.56|48.88|48.58|48.86|48.56|11
1724990680000|2024-08-30 04:04:40|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|9
1724990690000|2024-08-30 04:04:50|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|14
1724990700000|2024-08-30 04:05:00|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|6
1724990710000|2024-08-30 04:05:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1724990720000|2024-08-30 04:05:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1724990730000|2024-08-30 04:05:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1724990740000|2024-08-30 04:05:40|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1724990750000|2024-08-30 04:05:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724990760000|2024-08-30 04:06:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1724990770000|2024-08-30 04:06:10|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|12
1724990780000|2024-08-30 04:06:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|15
1724990790000|2024-08-30 04:06:30|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1724990800000|2024-08-30 04:06:40|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|7
1724990810000|2024-08-30 04:06:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|6
1724990820000|2024-08-30 04:07:00|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|11
1724990830000|2024-08-30 04:07:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724990840000|2024-08-30 04:07:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|8
1724990850000|2024-08-30 04:07:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|8
1724990860000|2024-08-30 04:07:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724990910000|2024-08-30 04:08:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991000000|2024-08-30 04:10:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991020000|2024-08-30 04:10:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724991070000|2024-08-30 04:11:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991080000|2024-08-30 04:11:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991110000|2024-08-30 04:11:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724991120000|2024-08-30 04:12:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991140000|2024-08-30 04:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991150000|2024-08-30 04:12:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1724991180000|2024-08-30 04:13:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991200000|2024-08-30 04:13:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1724991210000|2024-08-30 04:13:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724991230000|2024-08-30 04:13:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724991240000|2024-08-30 04:14:00|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|4
1724991250000|2024-08-30 04:14:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991260000|2024-08-30 04:14:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1724991270000|2024-08-30 04:14:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724991280000|2024-08-30 04:14:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724991290000|2024-08-30 04:14:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724991300000|2024-08-30 04:15:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724991330000|2024-08-30 04:15:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991340000|2024-08-30 04:15:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1724991350000|2024-08-30 04:15:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1724991360000|2024-08-30 04:16:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|11
1724991370000|2024-08-30 04:16:10|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1724991380000|2024-08-30 04:16:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1724991400000|2024-08-30 04:16:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724991420000|2024-08-30 04:17:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1724991430000|2024-08-30 04:17:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1724991440000|2024-08-30 04:17:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991450000|2024-08-30 04:17:30|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|8
1724991470000|2024-08-30 04:17:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724991480000|2024-08-30 04:18:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1724991490000|2024-08-30 04:18:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1724991500000|2024-08-30 04:18:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724991510000|2024-08-30 04:18:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724991520000|2024-08-30 04:18:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1724991530000|2024-08-30 04:18:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1724991540000|2024-08-30 04:19:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|11
1724991550000|2024-08-30 04:19:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|7
1724991560000|2024-08-30 04:19:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724991570000|2024-08-30 04:19:30|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|9
1724991580000|2024-08-30 04:19:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1724991600000|2024-08-30 04:20:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1724991610000|2024-08-30 04:20:10|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|7
1724991620000|2024-08-30 04:20:20|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|10
1724991630000|2024-08-30 04:20:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|9
1724991650000|2024-08-30 04:20:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|10
1724991660000|2024-08-30 04:21:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724991670000|2024-08-30 04:21:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1724991690000|2024-08-30 04:21:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724991700000|2024-08-30 04:21:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1724991710000|2024-08-30 04:21:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1724991720000|2024-08-30 04:22:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724991730000|2024-08-30 04:22:10|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|5
1724991740000|2024-08-30 04:22:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|8
1724991770000|2024-08-30 04:22:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1724991780000|2024-08-30 04:23:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724991790000|2024-08-30 04:23:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724991800000|2024-08-30 04:23:20|48.96|48.66|48.95|48.65|48.97|48.67|48.95|48.65|4
1724991810000|2024-08-30 04:23:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1724991820000|2024-08-30 04:23:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724991840000|2024-08-30 04:24:00|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|2
1724991850000|2024-08-30 04:24:10|48.97|48.67|49|48.7|49|48.7|48.96|48.66|10
1724991860000|2024-08-30 04:24:20|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1724991870000|2024-08-30 04:24:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724991880000|2024-08-30 04:24:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|4
1724991890000|2024-08-30 04:24:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724991900000|2024-08-30 04:25:00|48.97|48.67|48.97|48.67|48.97|48.67|48.95|48.65|5
1724991910000|2024-08-30 04:25:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1724991920000|2024-08-30 04:25:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1724991930000|2024-08-30 04:25:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1724991940000|2024-08-30 04:25:40|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|6
1724991950000|2024-08-30 04:25:50|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|4
1724991960000|2024-08-30 04:26:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|11
1724991970000|2024-08-30 04:26:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1724991980000|2024-08-30 04:26:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724991990000|2024-08-30 04:26:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724992010000|2024-08-30 04:26:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|7
1724992020000|2024-08-30 04:27:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724992060000|2024-08-30 04:27:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724992090000|2024-08-30 04:28:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724992100000|2024-08-30 04:28:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724992180000|2024-08-30 04:29:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724992190000|2024-08-30 04:29:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724992200000|2024-08-30 04:30:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|6
1724992210000|2024-08-30 04:30:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|13
1724992220000|2024-08-30 04:30:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|9
1724992230000|2024-08-30 04:30:30|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|3
1724992240000|2024-08-30 04:30:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1724992250000|2024-08-30 04:30:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1724992260000|2024-08-30 04:31:00|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|10
1724992270000|2024-08-30 04:31:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|11
1724992290000|2024-08-30 04:31:30|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1724992300000|2024-08-30 04:31:40|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|8
1724992310000|2024-08-30 04:31:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1724992320000|2024-08-30 04:32:00|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|10
1724992330000|2024-08-30 04:32:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1724992350000|2024-08-30 04:32:30|48.91|48.61|48.91|48.61|48.93|48.63|48.91|48.61|7
1724992360000|2024-08-30 04:32:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724992370000|2024-08-30 04:32:50|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|11
1724992380000|2024-08-30 04:33:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|7
1724992390000|2024-08-30 04:33:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1724992400000|2024-08-30 04:33:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1724992410000|2024-08-30 04:33:30|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|6
1724992430000|2024-08-30 04:33:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724992440000|2024-08-30 04:34:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724992450000|2024-08-30 04:34:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1724992460000|2024-08-30 04:34:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724992470000|2024-08-30 04:34:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1724992580000|2024-08-30 04:36:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724992590000|2024-08-30 04:36:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724992600000|2024-08-30 04:36:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724992610000|2024-08-30 04:36:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724992620000|2024-08-30 04:37:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1724992630000|2024-08-30 04:37:10|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724992640000|2024-08-30 04:37:20|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|8
1724992650000|2024-08-30 04:37:30|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1724992660000|2024-08-30 04:37:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|4
1724992670000|2024-08-30 04:37:50|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1724992680000|2024-08-30 04:38:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724992690000|2024-08-30 04:38:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724992720000|2024-08-30 04:38:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724992730000|2024-08-30 04:38:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992740000|2024-08-30 04:39:00|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724992750000|2024-08-30 04:39:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|9
1724992760000|2024-08-30 04:39:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992770000|2024-08-30 04:39:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|8
1724992790000|2024-08-30 04:39:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992800000|2024-08-30 04:40:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724992810000|2024-08-30 04:40:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1724992820000|2024-08-30 04:40:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724992830000|2024-08-30 04:40:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1724992840000|2024-08-30 04:40:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1724992850000|2024-08-30 04:40:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724992860000|2024-08-30 04:41:00|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|12
1724992870000|2024-08-30 04:41:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724992880000|2024-08-30 04:41:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1724992890000|2024-08-30 04:41:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992900000|2024-08-30 04:41:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1724992910000|2024-08-30 04:41:50|49|48.7|49|48.7|49.01|48.71|49|48.7|7
1724992920000|2024-08-30 04:42:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724992950000|2024-08-30 04:42:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724992980000|2024-08-30 04:43:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724992990000|2024-08-30 04:43:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724993010000|2024-08-30 04:43:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1724993020000|2024-08-30 04:43:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724993050000|2024-08-30 04:44:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724993090000|2024-08-30 04:44:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724993100000|2024-08-30 04:45:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1724993110000|2024-08-30 04:45:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1724993130000|2024-08-30 04:45:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724993140000|2024-08-30 04:45:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993150000|2024-08-30 04:45:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1724993160000|2024-08-30 04:46:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1724993230000|2024-08-30 04:47:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1724993250000|2024-08-30 04:47:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724993280000|2024-08-30 04:48:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993290000|2024-08-30 04:48:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724993300000|2024-08-30 04:48:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724993310000|2024-08-30 04:48:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724993370000|2024-08-30 04:49:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724993380000|2024-08-30 04:49:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724993400000|2024-08-30 04:50:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1724993430000|2024-08-30 04:50:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|8
1724993440000|2024-08-30 04:50:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1724993450000|2024-08-30 04:50:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|7
1724993460000|2024-08-30 04:51:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993570000|2024-08-30 04:52:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724993630000|2024-08-30 04:53:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993680000|2024-08-30 04:54:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724993770000|2024-08-30 04:56:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993800000|2024-08-30 04:56:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724993810000|2024-08-30 04:56:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724993840000|2024-08-30 04:57:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724993910000|2024-08-30 04:58:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724993920000|2024-08-30 04:58:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724993930000|2024-08-30 04:58:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724994000000|2024-08-30 05:00:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994020000|2024-08-30 05:00:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724994040000|2024-08-30 05:00:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994090000|2024-08-30 05:01:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994210000|2024-08-30 05:03:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1724994220000|2024-08-30 05:03:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1724994230000|2024-08-30 05:03:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|7
1724994240000|2024-08-30 05:04:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|10
1724994250000|2024-08-30 05:04:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|6
1724994260000|2024-08-30 05:04:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724994270000|2024-08-30 05:04:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994280000|2024-08-30 05:04:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724994290000|2024-08-30 05:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724994300000|2024-08-30 05:05:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994310000|2024-08-30 05:05:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1724994320000|2024-08-30 05:05:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1724994350000|2024-08-30 05:05:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1724994360000|2024-08-30 05:06:00|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|8
1724994370000|2024-08-30 05:06:10|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1724994390000|2024-08-30 05:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1724994410000|2024-08-30 05:06:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994420000|2024-08-30 05:07:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724994430000|2024-08-30 05:07:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724994460000|2024-08-30 05:07:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994480000|2024-08-30 05:08:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994490000|2024-08-30 05:08:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|6
1724994510000|2024-08-30 05:08:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724994520000|2024-08-30 05:08:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1724994530000|2024-08-30 05:08:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724994540000|2024-08-30 05:09:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994570000|2024-08-30 05:09:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724994580000|2024-08-30 05:09:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994590000|2024-08-30 05:09:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994600000|2024-08-30 05:10:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1724994610000|2024-08-30 05:10:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724994630000|2024-08-30 05:10:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724994670000|2024-08-30 05:11:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1724994700000|2024-08-30 05:11:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994710000|2024-08-30 05:11:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724994720000|2024-08-30 05:12:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724994730000|2024-08-30 05:12:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1724994750000|2024-08-30 05:12:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724994780000|2024-08-30 05:13:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724994790000|2024-08-30 05:13:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724994800000|2024-08-30 05:13:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724994810000|2024-08-30 05:13:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724994840000|2024-08-30 05:14:00|48.95|48.65|48.92|48.62|48.96|48.66|48.92|48.62|6
1724994850000|2024-08-30 05:14:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724994870000|2024-08-30 05:14:30|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1724994880000|2024-08-30 05:14:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1724994910000|2024-08-30 05:15:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724994930000|2024-08-30 05:15:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724994950000|2024-08-30 05:15:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724994960000|2024-08-30 05:16:00|48.93|48.63|48.88|48.58|48.93|48.63|48.88|48.58|6
1724994970000|2024-08-30 05:16:10|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|4
1724994980000|2024-08-30 05:16:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724994990000|2024-08-30 05:16:30|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|3
1724995000000|2024-08-30 05:16:40|48.77|48.47|48.75|48.45|48.78|48.48|48.75|48.45|5
1724995010000|2024-08-30 05:16:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1724995020000|2024-08-30 05:17:00|48.75|48.45|48.8|48.5|48.81|48.51|48.75|48.45|7
1724995030000|2024-08-30 05:17:10|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|2
1724995040000|2024-08-30 05:17:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1724995050000|2024-08-30 05:17:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1724995060000|2024-08-30 05:17:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1724995080000|2024-08-30 05:18:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995090000|2024-08-30 05:18:10|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1724995100000|2024-08-30 05:18:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724995110000|2024-08-30 05:18:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724995120000|2024-08-30 05:18:40|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|2
1724995130000|2024-08-30 05:18:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1724995140000|2024-08-30 05:19:00|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1724995150000|2024-08-30 05:19:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1724995160000|2024-08-30 05:19:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1724995170000|2024-08-30 05:19:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1724995200000|2024-08-30 05:20:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1724995210000|2024-08-30 05:20:10|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|3
1724995220000|2024-08-30 05:20:20|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|5
1724995230000|2024-08-30 05:20:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|6
1724995240000|2024-08-30 05:20:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724995250000|2024-08-30 05:20:50|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1724995260000|2024-08-30 05:21:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724995270000|2024-08-30 05:21:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|9
1724995280000|2024-08-30 05:21:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1724995290000|2024-08-30 05:21:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995300000|2024-08-30 05:21:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1724995310000|2024-08-30 05:21:50|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|6
1724995320000|2024-08-30 05:22:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1724995340000|2024-08-30 05:22:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1724995350000|2024-08-30 05:22:30|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1724995360000|2024-08-30 05:22:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|9
1724995370000|2024-08-30 05:22:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1724995390000|2024-08-30 05:23:10|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|6
1724995400000|2024-08-30 05:23:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1724995440000|2024-08-30 05:24:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1724995460000|2024-08-30 05:24:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1724995470000|2024-08-30 05:24:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1724995480000|2024-08-30 05:24:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1724995490000|2024-08-30 05:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995510000|2024-08-30 05:25:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724995520000|2024-08-30 05:25:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995530000|2024-08-30 05:25:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995540000|2024-08-30 05:25:40|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|8
1724995550000|2024-08-30 05:25:50|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|17
1724995560000|2024-08-30 05:26:00|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|10
1724995570000|2024-08-30 05:26:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|5
1724995580000|2024-08-30 05:26:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|9
1724995590000|2024-08-30 05:26:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1724995600000|2024-08-30 05:26:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724995610000|2024-08-30 05:26:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724995620000|2024-08-30 05:27:00|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1724995640000|2024-08-30 05:27:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724995650000|2024-08-30 05:27:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995660000|2024-08-30 05:27:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724995690000|2024-08-30 05:28:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1724995700000|2024-08-30 05:28:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1724995710000|2024-08-30 05:28:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995740000|2024-08-30 05:29:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995750000|2024-08-30 05:29:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724995760000|2024-08-30 05:29:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724995770000|2024-08-30 05:29:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724995780000|2024-08-30 05:29:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1724995800000|2024-08-30 05:30:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995810000|2024-08-30 05:30:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1724995830000|2024-08-30 05:30:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995860000|2024-08-30 05:31:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995870000|2024-08-30 05:31:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724995880000|2024-08-30 05:31:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724995890000|2024-08-30 05:31:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724995920000|2024-08-30 05:32:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724995940000|2024-08-30 05:32:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724995980000|2024-08-30 05:33:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724995990000|2024-08-30 05:33:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724996010000|2024-08-30 05:33:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724996100000|2024-08-30 05:35:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1724996160000|2024-08-30 05:36:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724996200000|2024-08-30 05:36:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1724996210000|2024-08-30 05:36:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1724996230000|2024-08-30 05:37:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724996240000|2024-08-30 05:37:20|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|4
1724996250000|2024-08-30 05:37:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|9
1724996260000|2024-08-30 05:37:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724996270000|2024-08-30 05:37:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724996280000|2024-08-30 05:38:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1724996290000|2024-08-30 05:38:10|48.99|48.69|49|48.7|49|48.7|48.98|48.68|4
1724996300000|2024-08-30 05:38:20|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|5
1724996330000|2024-08-30 05:38:50|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1724996340000|2024-08-30 05:39:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1724996380000|2024-08-30 05:39:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724996400000|2024-08-30 05:40:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996410000|2024-08-30 05:40:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1724996430000|2024-08-30 05:40:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1724996440000|2024-08-30 05:40:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996460000|2024-08-30 05:41:00|49.06|48.76|49.06|48.76|49.07|48.77|49.05|48.75|7
1724996470000|2024-08-30 05:41:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724996480000|2024-08-30 05:41:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1724996490000|2024-08-30 05:41:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|7
1724996510000|2024-08-30 05:41:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724996520000|2024-08-30 05:42:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724996540000|2024-08-30 05:42:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724996550000|2024-08-30 05:42:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1724996560000|2024-08-30 05:42:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1724996570000|2024-08-30 05:42:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1724996600000|2024-08-30 05:43:20|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|4
1724996620000|2024-08-30 05:43:40|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|7
1724996630000|2024-08-30 05:43:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724996640000|2024-08-30 05:44:00|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1724996670000|2024-08-30 05:44:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724996680000|2024-08-30 05:44:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724996710000|2024-08-30 05:45:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1724996720000|2024-08-30 05:45:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724996730000|2024-08-30 05:45:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1724996740000|2024-08-30 05:45:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724996780000|2024-08-30 05:46:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724996800000|2024-08-30 05:46:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1724996820000|2024-08-30 05:47:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1724996840000|2024-08-30 05:47:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1724996860000|2024-08-30 05:47:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996870000|2024-08-30 05:47:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724996890000|2024-08-30 05:48:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724996900000|2024-08-30 05:48:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1724996910000|2024-08-30 05:48:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724996920000|2024-08-30 05:48:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724996930000|2024-08-30 05:48:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1724997000000|2024-08-30 05:50:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1724997010000|2024-08-30 05:50:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724997030000|2024-08-30 05:50:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1724997040000|2024-08-30 05:50:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1724997060000|2024-08-30 05:51:00|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1724997070000|2024-08-30 05:51:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1724997080000|2024-08-30 05:51:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1724997100000|2024-08-30 05:51:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997120000|2024-08-30 05:52:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1724997130000|2024-08-30 05:52:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1724997140000|2024-08-30 05:52:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997160000|2024-08-30 05:52:40|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|5
1724997170000|2024-08-30 05:52:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1724997180000|2024-08-30 05:53:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1724997190000|2024-08-30 05:53:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1724997200000|2024-08-30 05:53:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1724997260000|2024-08-30 05:54:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1724997290000|2024-08-30 05:54:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1724997300000|2024-08-30 05:55:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724997320000|2024-08-30 05:55:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1724997330000|2024-08-30 05:55:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997350000|2024-08-30 05:55:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724997360000|2024-08-30 05:56:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997370000|2024-08-30 05:56:10|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1724997380000|2024-08-30 05:56:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724997390000|2024-08-30 05:56:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1724997400000|2024-08-30 05:56:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724997410000|2024-08-30 05:56:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997420000|2024-08-30 05:57:00|48.99|48.69|49.01|48.71|49.03|48.73|48.99|48.69|13
1724997430000|2024-08-30 05:57:10|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1724997440000|2024-08-30 05:57:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724997450000|2024-08-30 05:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724997460000|2024-08-30 05:57:40|49|48.7|49|48.7|49.01|48.71|49|48.7|13
1724997470000|2024-08-30 05:57:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|11
1724997480000|2024-08-30 05:58:00|49.02|48.72|49|48.7|49.03|48.73|49|48.7|14
1724997500000|2024-08-30 05:58:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1724997510000|2024-08-30 05:58:30|49|48.7|48.98|48.68|49.01|48.71|48.98|48.68|7
1724997520000|2024-08-30 05:58:40|48.97|48.67|48.95|48.65|48.97|48.67|48.94|48.64|4
1724997530000|2024-08-30 05:58:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1724997540000|2024-08-30 05:59:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1724997550000|2024-08-30 05:59:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997560000|2024-08-30 05:59:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724997570000|2024-08-30 05:59:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724997590000|2024-08-30 05:59:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1724997600000|2024-08-30 06:00:00|48.96|48.66|48.97|48.67|48.98|48.68|48.95|48.65|12
1724997610000|2024-08-30 06:00:10|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|6
1724997620000|2024-08-30 06:00:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1724997630000|2024-08-30 06:00:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724997640000|2024-08-30 06:00:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724997650000|2024-08-30 06:00:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1724997660000|2024-08-30 06:01:00|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|9
1724997670000|2024-08-30 06:01:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1724997720000|2024-08-30 06:02:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1724997730000|2024-08-30 06:02:10|48.93|48.63|48.88|48.58|48.93|48.63|48.87|48.57|4
1724997740000|2024-08-30 06:02:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724997750000|2024-08-30 06:02:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724997760000|2024-08-30 06:02:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724997770000|2024-08-30 06:02:50|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|6
1724997780000|2024-08-30 06:03:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1724997790000|2024-08-30 06:03:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1724997800000|2024-08-30 06:03:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1724997810000|2024-08-30 06:03:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724997820000|2024-08-30 06:03:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724997840000|2024-08-30 06:04:00|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1724997850000|2024-08-30 06:04:10|48.86|48.56|48.9|48.6|48.9|48.6|48.86|48.56|5
1724997860000|2024-08-30 06:04:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|8
1724997870000|2024-08-30 06:04:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724997880000|2024-08-30 06:04:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1724997890000|2024-08-30 06:04:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|8
1724997900000|2024-08-30 06:05:00|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|5
1724997910000|2024-08-30 06:05:10|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|11
1724997920000|2024-08-30 06:05:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1724997930000|2024-08-30 06:05:30|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1724997940000|2024-08-30 06:05:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1724997950000|2024-08-30 06:05:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|9
1724997960000|2024-08-30 06:06:00|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1724997970000|2024-08-30 06:06:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|8
1724997980000|2024-08-30 06:06:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1724997990000|2024-08-30 06:06:30|48.92|48.62|48.97|48.67|48.97|48.67|48.92|48.62|4
1724998000000|2024-08-30 06:06:40|48.96|48.66|48.94|48.64|48.97|48.67|48.94|48.64|6
1724998010000|2024-08-30 06:06:50|48.95|48.65|48.96|48.66|48.96|48.66|48.93|48.63|6
1724998020000|2024-08-30 06:07:00|48.95|48.65|48.92|48.62|48.95|48.65|48.91|48.61|7
1724998030000|2024-08-30 06:07:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1724998040000|2024-08-30 06:07:20|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|8
1724998050000|2024-08-30 06:07:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724998060000|2024-08-30 06:07:40|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|6
1724998070000|2024-08-30 06:07:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724998080000|2024-08-30 06:08:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998110000|2024-08-30 06:08:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998130000|2024-08-30 06:08:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998140000|2024-08-30 06:09:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998150000|2024-08-30 06:09:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998160000|2024-08-30 06:09:20|49|48.7|48.98|48.68|49.02|48.72|48.98|48.68|6
1724998170000|2024-08-30 06:09:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998200000|2024-08-30 06:10:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1724998210000|2024-08-30 06:10:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1724998220000|2024-08-30 06:10:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1724998240000|2024-08-30 06:10:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724998260000|2024-08-30 06:11:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1724998310000|2024-08-30 06:11:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1724998320000|2024-08-30 06:12:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1724998340000|2024-08-30 06:12:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1724998350000|2024-08-30 06:12:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724998390000|2024-08-30 06:13:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998400000|2024-08-30 06:13:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998420000|2024-08-30 06:13:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998430000|2024-08-30 06:13:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1724998440000|2024-08-30 06:14:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724998460000|2024-08-30 06:14:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1724998470000|2024-08-30 06:14:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998510000|2024-08-30 06:15:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1724998560000|2024-08-30 06:16:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998570000|2024-08-30 06:16:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1724998580000|2024-08-30 06:16:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1724998590000|2024-08-30 06:16:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998600000|2024-08-30 06:16:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724998660000|2024-08-30 06:17:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1724998680000|2024-08-30 06:18:00|48.96|48.66|48.91|48.61|48.97|48.67|48.9|48.6|7
1724998690000|2024-08-30 06:18:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724998740000|2024-08-30 06:19:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1724998760000|2024-08-30 06:19:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1724998770000|2024-08-30 06:19:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998790000|2024-08-30 06:19:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724998810000|2024-08-30 06:20:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724998820000|2024-08-30 06:20:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724998840000|2024-08-30 06:20:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724998860000|2024-08-30 06:21:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724998880000|2024-08-30 06:21:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998890000|2024-08-30 06:21:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724998900000|2024-08-30 06:21:40|48.88|48.58|48.91|48.61|48.92|48.62|48.88|48.58|6
1724998910000|2024-08-30 06:21:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1724998920000|2024-08-30 06:22:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1724998940000|2024-08-30 06:22:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1724998950000|2024-08-30 06:22:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724998960000|2024-08-30 06:22:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1724998980000|2024-08-30 06:23:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1724999000000|2024-08-30 06:23:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1724999050000|2024-08-30 06:24:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1724999090000|2024-08-30 06:24:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1724999100000|2024-08-30 06:25:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1724999110000|2024-08-30 06:25:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1724999120000|2024-08-30 06:25:20|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|3
1724999130000|2024-08-30 06:25:30|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|9
1724999140000|2024-08-30 06:25:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|12
1724999150000|2024-08-30 06:25:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1724999160000|2024-08-30 06:26:00|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|9
1724999170000|2024-08-30 06:26:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|12
1724999180000|2024-08-30 06:26:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|8
1724999190000|2024-08-30 06:26:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1724999200000|2024-08-30 06:26:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|9
1724999210000|2024-08-30 06:26:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1724999220000|2024-08-30 06:27:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|7
1724999230000|2024-08-30 06:27:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724999250000|2024-08-30 06:27:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1724999260000|2024-08-30 06:27:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724999270000|2024-08-30 06:27:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1724999280000|2024-08-30 06:28:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1724999290000|2024-08-30 06:28:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1724999300000|2024-08-30 06:28:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1724999310000|2024-08-30 06:28:30|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|6
1724999380000|2024-08-30 06:29:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1724999440000|2024-08-30 06:30:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1724999450000|2024-08-30 06:30:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1724999460000|2024-08-30 06:31:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1724999480000|2024-08-30 06:31:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1724999490000|2024-08-30 06:31:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|12
1724999500000|2024-08-30 06:31:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1724999510000|2024-08-30 06:31:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|12
1724999520000|2024-08-30 06:32:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|14
1724999530000|2024-08-30 06:32:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|12
1724999540000|2024-08-30 06:32:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|12
1724999550000|2024-08-30 06:32:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|17
1724999560000|2024-08-30 06:32:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|19
1724999570000|2024-08-30 06:32:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1724999580000|2024-08-30 06:33:00|48.97|48.67|48.96|48.66|48.99|48.69|48.96|48.66|11
1724999590000|2024-08-30 06:33:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|7
1724999600000|2024-08-30 06:33:20|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|12
1724999610000|2024-08-30 06:33:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|6
1724999620000|2024-08-30 06:33:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1724999630000|2024-08-30 06:33:50|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|12
1724999640000|2024-08-30 06:34:00|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|15
1724999650000|2024-08-30 06:34:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|12
1724999660000|2024-08-30 06:34:20|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|16
1724999670000|2024-08-30 06:34:30|48.95|48.65|48.95|48.65|48.97|48.67|48.95|48.65|12
1724999680000|2024-08-30 06:34:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|10
1724999690000|2024-08-30 06:34:50|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1724999700000|2024-08-30 06:35:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|14
1724999710000|2024-08-30 06:35:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1724999720000|2024-08-30 06:35:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|10
1724999730000|2024-08-30 06:35:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1724999740000|2024-08-30 06:35:40|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|9
1724999750000|2024-08-30 06:35:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1724999760000|2024-08-30 06:36:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1724999770000|2024-08-30 06:36:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1724999780000|2024-08-30 06:36:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724999790000|2024-08-30 06:36:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1724999800000|2024-08-30 06:36:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1724999820000|2024-08-30 06:37:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1724999830000|2024-08-30 06:37:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|7
1724999840000|2024-08-30 06:37:20|49|48.7|48.99|48.69|49|48.7|48.98|48.68|8
1724999850000|2024-08-30 06:37:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1724999860000|2024-08-30 06:37:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|8
1724999880000|2024-08-30 06:38:00|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|6
1724999940000|2024-08-30 06:39:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1724999950000|2024-08-30 06:39:10|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|12
1724999960000|2024-08-30 06:39:20|49|48.7|49.01|48.71|49.03|48.73|49|48.7|12
1724999970000|2024-08-30 06:39:30|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|11
1724999990000|2024-08-30 06:39:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725000000000|2024-08-30 06:40:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|11
1725000010000|2024-08-30 06:40:10|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|7
1725000020000|2024-08-30 06:40:20|49.01|48.71|49.01|48.71|49.02|48.72|49|48.7|10
1725000030000|2024-08-30 06:40:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725000050000|2024-08-30 06:40:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1725000060000|2024-08-30 06:41:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1725000070000|2024-08-30 06:41:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725000100000|2024-08-30 06:41:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725000110000|2024-08-30 06:41:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725000120000|2024-08-30 06:42:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725000140000|2024-08-30 06:42:20|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|4
1725000190000|2024-08-30 06:43:10|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1725000200000|2024-08-30 06:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000210000|2024-08-30 06:43:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725000220000|2024-08-30 06:43:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000230000|2024-08-30 06:43:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725000240000|2024-08-30 06:44:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725000250000|2024-08-30 06:44:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725000300000|2024-08-30 06:45:00|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|2
1725000320000|2024-08-30 06:45:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725000330000|2024-08-30 06:45:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725000350000|2024-08-30 06:45:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725000360000|2024-08-30 06:46:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1725000380000|2024-08-30 06:46:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725000450000|2024-08-30 06:47:30|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|4
1725000460000|2024-08-30 06:47:40|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|8
1725000480000|2024-08-30 06:48:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725000500000|2024-08-30 06:48:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725000520000|2024-08-30 06:48:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725000530000|2024-08-30 06:48:50|49.01|48.71|49.06|48.76|49.06|48.76|49.01|48.71|5
1725000540000|2024-08-30 06:49:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725000560000|2024-08-30 06:49:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000570000|2024-08-30 06:49:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725000590000|2024-08-30 06:49:50|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1725000600000|2024-08-30 06:50:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000630000|2024-08-30 06:50:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725000660000|2024-08-30 06:51:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725000680000|2024-08-30 06:51:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725000690000|2024-08-30 06:51:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725000720000|2024-08-30 06:52:00|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1725000730000|2024-08-30 06:52:10|49.1|48.8|49.11|48.81|49.12|48.82|49.09|48.79|8
1725000740000|2024-08-30 06:52:20|49.12|48.82|49.14|48.84|49.15|48.85|49.12|48.82|8
1725000750000|2024-08-30 06:52:30|49.13|48.83|49.13|48.83|49.13|48.83|49.11|48.81|8
1725000760000|2024-08-30 06:52:40|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|13
1725000770000|2024-08-30 06:52:50|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1725000780000|2024-08-30 06:53:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|8
1725000790000|2024-08-30 06:53:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000800000|2024-08-30 06:53:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725000830000|2024-08-30 06:53:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000840000|2024-08-30 06:54:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1725000860000|2024-08-30 06:54:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725000900000|2024-08-30 06:55:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725000910000|2024-08-30 06:55:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725000940000|2024-08-30 06:55:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725000950000|2024-08-30 06:55:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725000970000|2024-08-30 06:56:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725001000000|2024-08-30 06:56:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725001080000|2024-08-30 06:58:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725001170000|2024-08-30 06:59:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725001220000|2024-08-30 07:00:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725001280000|2024-08-30 07:01:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725001310000|2024-08-30 07:01:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725001330000|2024-08-30 07:02:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725001360000|2024-08-30 07:02:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725001450000|2024-08-30 07:04:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1725001470000|2024-08-30 07:04:30|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|3
1725001480000|2024-08-30 07:04:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725001500000|2024-08-30 07:05:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1725001510000|2024-08-30 07:05:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725001520000|2024-08-30 07:05:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725001530000|2024-08-30 07:05:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725001540000|2024-08-30 07:05:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1725001550000|2024-08-30 07:05:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1725001570000|2024-08-30 07:06:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725001580000|2024-08-30 07:06:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725001610000|2024-08-30 07:06:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725001650000|2024-08-30 07:07:30|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1725001660000|2024-08-30 07:07:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725001670000|2024-08-30 07:07:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725001680000|2024-08-30 07:08:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725001690000|2024-08-30 07:08:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725001700000|2024-08-30 07:08:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725001740000|2024-08-30 07:09:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725001760000|2024-08-30 07:09:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725001780000|2024-08-30 07:09:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|6
1725001790000|2024-08-30 07:09:50|49.16|48.86|49.16|48.86|49.17|48.87|49.15|48.85|11
1725001800000|2024-08-30 07:10:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|10
1725001810000|2024-08-30 07:10:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|7
1725001820000|2024-08-30 07:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1725001830000|2024-08-30 07:10:30|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|10
1725001840000|2024-08-30 07:10:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1725001850000|2024-08-30 07:10:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1725001860000|2024-08-30 07:11:00|49.16|48.86|49.19|48.89|49.19|48.89|49.15|48.85|16
1725001870000|2024-08-30 07:11:10|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|6
1725001880000|2024-08-30 07:11:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1725001940000|2024-08-30 07:12:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725001950000|2024-08-30 07:12:30|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|5
1725001990000|2024-08-30 07:13:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725002010000|2024-08-30 07:13:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725002030000|2024-08-30 07:13:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725002040000|2024-08-30 07:14:00|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1725002050000|2024-08-30 07:14:10|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|8
1725002060000|2024-08-30 07:14:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1725002070000|2024-08-30 07:14:30|49.21|48.91|49.24|48.94|49.24|48.94|49.2|48.9|6
1725002090000|2024-08-30 07:14:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|9
1725002100000|2024-08-30 07:15:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1725002110000|2024-08-30 07:15:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725002120000|2024-08-30 07:15:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725002140000|2024-08-30 07:15:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725002150000|2024-08-30 07:15:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725002160000|2024-08-30 07:16:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725002170000|2024-08-30 07:16:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|3
1725002180000|2024-08-30 07:16:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725002200000|2024-08-30 07:16:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1725002210000|2024-08-30 07:16:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|5
1725002220000|2024-08-30 07:17:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002230000|2024-08-30 07:17:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002240000|2024-08-30 07:17:20|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|18
1725002250000|2024-08-30 07:17:30|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|17
1725002260000|2024-08-30 07:17:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725002280000|2024-08-30 07:18:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002300000|2024-08-30 07:18:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|2
1725002310000|2024-08-30 07:18:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725002420000|2024-08-30 07:20:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002450000|2024-08-30 07:20:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725002460000|2024-08-30 07:21:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002470000|2024-08-30 07:21:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002490000|2024-08-30 07:21:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002510000|2024-08-30 07:21:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002520000|2024-08-30 07:22:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725002530000|2024-08-30 07:22:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725002540000|2024-08-30 07:22:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002550000|2024-08-30 07:22:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002620000|2024-08-30 07:23:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725002640000|2024-08-30 07:24:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725002670000|2024-08-30 07:24:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002700000|2024-08-30 07:25:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725002710000|2024-08-30 07:25:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725002720000|2024-08-30 07:25:20|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|8
1725002730000|2024-08-30 07:25:30|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1725002740000|2024-08-30 07:25:40|49.33|49.03|49.36|49.06|49.36|49.06|49.32|49.02|15
1725002750000|2024-08-30 07:25:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725002760000|2024-08-30 07:26:00|49.35|49.05|49.39|49.09|49.4|49.1|49.35|49.05|16
1725002770000|2024-08-30 07:26:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|9
1725002780000|2024-08-30 07:26:20|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|5
1725002790000|2024-08-30 07:26:30|49.4|49.1|49.39|49.09|49.41|49.11|49.38|49.08|14
1725002800000|2024-08-30 07:26:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|7
1725002810000|2024-08-30 07:26:50|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|6
1725002820000|2024-08-30 07:27:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|12
1725002850000|2024-08-30 07:27:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|9
1725002860000|2024-08-30 07:27:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|6
1725002870000|2024-08-30 07:27:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1725002880000|2024-08-30 07:28:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725002890000|2024-08-30 07:28:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725002900000|2024-08-30 07:28:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1725002910000|2024-08-30 07:28:30|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|10
1725002920000|2024-08-30 07:28:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|8
1725002930000|2024-08-30 07:28:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725002940000|2024-08-30 07:29:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725002950000|2024-08-30 07:29:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|7
1725002960000|2024-08-30 07:29:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1725002970000|2024-08-30 07:29:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725002980000|2024-08-30 07:29:40|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725002990000|2024-08-30 07:29:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725003000000|2024-08-30 07:30:00|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725003010000|2024-08-30 07:30:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725003020000|2024-08-30 07:30:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1725003030000|2024-08-30 07:30:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1725003040000|2024-08-30 07:30:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725003050000|2024-08-30 07:30:50|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|5
1725003060000|2024-08-30 07:31:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1725003070000|2024-08-30 07:31:10|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1725003080000|2024-08-30 07:31:20|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|10
1725003090000|2024-08-30 07:31:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1725003100000|2024-08-30 07:31:40|49.37|49.07|49.37|49.07|49.37|49.07|49.35|49.05|5
1725003120000|2024-08-30 07:32:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725003130000|2024-08-30 07:32:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725003140000|2024-08-30 07:32:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725003150000|2024-08-30 07:32:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725003160000|2024-08-30 07:32:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725003180000|2024-08-30 07:33:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725003200000|2024-08-30 07:33:20|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|6
1725003210000|2024-08-30 07:33:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|13
1725003220000|2024-08-30 07:33:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1725003240000|2024-08-30 07:34:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725003250000|2024-08-30 07:34:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725003260000|2024-08-30 07:34:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725003270000|2024-08-30 07:34:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725003280000|2024-08-30 07:34:40|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1725003290000|2024-08-30 07:34:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725003300000|2024-08-30 07:35:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725003340000|2024-08-30 07:35:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725003380000|2024-08-30 07:36:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|2
1725003410000|2024-08-30 07:36:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725003430000|2024-08-30 07:37:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003460000|2024-08-30 07:37:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725003480000|2024-08-30 07:38:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725003490000|2024-08-30 07:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003500000|2024-08-30 07:38:20|49.3|49|49.33|49.03|49.33|49.03|49.29|48.99|5
1725003510000|2024-08-30 07:38:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725003530000|2024-08-30 07:38:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003580000|2024-08-30 07:39:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725003590000|2024-08-30 07:39:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003600000|2024-08-30 07:40:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1725003610000|2024-08-30 07:40:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725003620000|2024-08-30 07:40:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1725003650000|2024-08-30 07:40:50|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1725003660000|2024-08-30 07:41:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725003670000|2024-08-30 07:41:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003680000|2024-08-30 07:41:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725003690000|2024-08-30 07:41:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003740000|2024-08-30 07:42:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|7
1725003760000|2024-08-30 07:42:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1725003820000|2024-08-30 07:43:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725003830000|2024-08-30 07:43:50|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|4
1725003840000|2024-08-30 07:44:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725003850000|2024-08-30 07:44:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003870000|2024-08-30 07:44:30|49.3|49|49.3|49|49.31|49.01|49.3|49|9
1725003890000|2024-08-30 07:44:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725003900000|2024-08-30 07:45:00|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1725003910000|2024-08-30 07:45:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725003920000|2024-08-30 07:45:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725003930000|2024-08-30 07:45:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725003950000|2024-08-30 07:45:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1725003960000|2024-08-30 07:46:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1725004010000|2024-08-30 07:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725004020000|2024-08-30 07:47:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725004030000|2024-08-30 07:47:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725004040000|2024-08-30 07:47:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725004050000|2024-08-30 07:47:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725004070000|2024-08-30 07:47:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725004080000|2024-08-30 07:48:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725004130000|2024-08-30 07:48:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725004140000|2024-08-30 07:49:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725004150000|2024-08-30 07:49:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725004160000|2024-08-30 07:49:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725004180000|2024-08-30 07:49:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725004190000|2024-08-30 07:49:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725004200000|2024-08-30 07:50:00|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1725004220000|2024-08-30 07:50:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725004230000|2024-08-30 07:50:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|6
1725004260000|2024-08-30 07:51:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725004270000|2024-08-30 07:51:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1725004290000|2024-08-30 07:51:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004330000|2024-08-30 07:52:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725004340000|2024-08-30 07:52:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004360000|2024-08-30 07:52:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725004370000|2024-08-30 07:52:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725004380000|2024-08-30 07:53:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725004420000|2024-08-30 07:53:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725004440000|2024-08-30 07:54:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725004450000|2024-08-30 07:54:10|49.16|48.86|49.12|48.82|49.17|48.87|49.12|48.82|8
1725004460000|2024-08-30 07:54:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1725004470000|2024-08-30 07:54:30|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|5
1725004480000|2024-08-30 07:54:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1725004500000|2024-08-30 07:55:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1725004520000|2024-08-30 07:55:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725004530000|2024-08-30 07:55:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1725004540000|2024-08-30 07:55:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1725004550000|2024-08-30 07:55:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1725004560000|2024-08-30 07:56:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|11
1725004570000|2024-08-30 07:56:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1725004580000|2024-08-30 07:56:20|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1725004590000|2024-08-30 07:56:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1725004600000|2024-08-30 07:56:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725004610000|2024-08-30 07:56:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725004620000|2024-08-30 07:57:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1725004630000|2024-08-30 07:57:10|49.15|48.85|49.17|48.87|49.17|48.87|49.14|48.84|7
1725004640000|2024-08-30 07:57:20|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1725004650000|2024-08-30 07:57:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1725004660000|2024-08-30 07:57:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|6
1725004670000|2024-08-30 07:57:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1725004680000|2024-08-30 07:58:00|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|5
1725004690000|2024-08-30 07:58:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|10
1725004710000|2024-08-30 07:58:30|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|7
1725004720000|2024-08-30 07:58:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1725004730000|2024-08-30 07:58:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725004750000|2024-08-30 07:59:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725004770000|2024-08-30 07:59:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1725004780000|2024-08-30 07:59:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1725004790000|2024-08-30 07:59:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725004800000|2024-08-30 08:00:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725004810000|2024-08-30 08:00:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1725004820000|2024-08-30 08:00:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1725004840000|2024-08-30 08:00:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1725004860000|2024-08-30 08:01:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1725004870000|2024-08-30 08:01:10|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1725004880000|2024-08-30 08:01:20|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725004890000|2024-08-30 08:01:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725004900000|2024-08-30 08:01:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1725004910000|2024-08-30 08:01:50|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1725004920000|2024-08-30 08:02:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725004940000|2024-08-30 08:02:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725004950000|2024-08-30 08:02:30|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|7
1725004960000|2024-08-30 08:02:40|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|19
1725004970000|2024-08-30 08:02:50|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|14
1725004980000|2024-08-30 08:03:00|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|13
1725004990000|2024-08-30 08:03:10|49.22|48.92|49.27|48.97|49.27|48.97|49.21|48.91|14
1725005000000|2024-08-30 08:03:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005010000|2024-08-30 08:03:30|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|6
1725005020000|2024-08-30 08:03:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005030000|2024-08-30 08:03:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1725005040000|2024-08-30 08:04:00|49.28|48.98|49.26|48.96|49.29|48.99|49.26|48.96|7
1725005060000|2024-08-30 08:04:20|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|7
1725005070000|2024-08-30 08:04:30|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1725005080000|2024-08-30 08:04:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725005090000|2024-08-30 08:04:50|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|5
1725005110000|2024-08-30 08:05:10|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|4
1725005120000|2024-08-30 08:05:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725005130000|2024-08-30 08:05:30|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1725005140000|2024-08-30 08:05:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1725005150000|2024-08-30 08:05:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1725005160000|2024-08-30 08:06:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|6
1725005170000|2024-08-30 08:06:10|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005180000|2024-08-30 08:06:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1725005190000|2024-08-30 08:06:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725005220000|2024-08-30 08:07:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725005230000|2024-08-30 08:07:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005240000|2024-08-30 08:07:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|8
1725005260000|2024-08-30 08:07:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725005270000|2024-08-30 08:07:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005280000|2024-08-30 08:08:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1725005290000|2024-08-30 08:08:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725005310000|2024-08-30 08:08:30|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1725005320000|2024-08-30 08:08:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005330000|2024-08-30 08:08:50|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005340000|2024-08-30 08:09:00|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|7
1725005350000|2024-08-30 08:09:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725005360000|2024-08-30 08:09:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005370000|2024-08-30 08:09:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725005380000|2024-08-30 08:09:40|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|6
1725005390000|2024-08-30 08:09:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|7
1725005400000|2024-08-30 08:10:00|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|11
1725005410000|2024-08-30 08:10:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|6
1725005420000|2024-08-30 08:10:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|11
1725005430000|2024-08-30 08:10:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|12
1725005440000|2024-08-30 08:10:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725005450000|2024-08-30 08:10:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725005460000|2024-08-30 08:11:00|49.3|49|49.29|48.99|49.33|49.03|49.29|48.99|11
1725005470000|2024-08-30 08:11:10|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|12
1725005480000|2024-08-30 08:11:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725005490000|2024-08-30 08:11:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725005510000|2024-08-30 08:11:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005520000|2024-08-30 08:12:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725005540000|2024-08-30 08:12:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725005550000|2024-08-30 08:12:30|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725005560000|2024-08-30 08:12:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1725005570000|2024-08-30 08:12:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725005600000|2024-08-30 08:13:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725005610000|2024-08-30 08:13:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725005620000|2024-08-30 08:13:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1725005640000|2024-08-30 08:14:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725005670000|2024-08-30 08:14:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725005690000|2024-08-30 08:14:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005720000|2024-08-30 08:15:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725005730000|2024-08-30 08:15:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725005740000|2024-08-30 08:15:40|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725005750000|2024-08-30 08:15:50|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725005760000|2024-08-30 08:16:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|8
1725005770000|2024-08-30 08:16:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725005790000|2024-08-30 08:16:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725005800000|2024-08-30 08:16:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005810000|2024-08-30 08:16:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725005820000|2024-08-30 08:17:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725005830000|2024-08-30 08:17:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|13
1725005840000|2024-08-30 08:17:20|49.32|49.02|49.35|49.05|49.36|49.06|49.31|49.01|10
1725005880000|2024-08-30 08:18:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725005890000|2024-08-30 08:18:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725005900000|2024-08-30 08:18:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725005910000|2024-08-30 08:18:30|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1725005920000|2024-08-30 08:18:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|11
1725005930000|2024-08-30 08:18:50|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|6
1725005940000|2024-08-30 08:19:00|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|14
1725005950000|2024-08-30 08:19:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|8
1725005960000|2024-08-30 08:19:20|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|5
1725005970000|2024-08-30 08:19:30|49.34|49.04|49.34|49.04|49.36|49.06|49.34|49.04|9
1725005980000|2024-08-30 08:19:40|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|8
1725005990000|2024-08-30 08:19:50|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|6
1725006000000|2024-08-30 08:20:00|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1725006010000|2024-08-30 08:20:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|10
1725006020000|2024-08-30 08:20:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|9
1725006030000|2024-08-30 08:20:30|49.35|49.05|49.37|49.07|49.37|49.07|49.34|49.04|7
1725006040000|2024-08-30 08:20:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006050000|2024-08-30 08:20:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725006060000|2024-08-30 08:21:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1725006070000|2024-08-30 08:21:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|7
1725006080000|2024-08-30 08:21:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725006090000|2024-08-30 08:21:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|9
1725006110000|2024-08-30 08:21:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725006130000|2024-08-30 08:22:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|9
1725006140000|2024-08-30 08:22:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1725006150000|2024-08-30 08:22:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725006160000|2024-08-30 08:22:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725006170000|2024-08-30 08:22:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725006180000|2024-08-30 08:23:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725006190000|2024-08-30 08:23:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725006200000|2024-08-30 08:23:20|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|6
1725006210000|2024-08-30 08:23:30|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1725006220000|2024-08-30 08:23:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1725006230000|2024-08-30 08:23:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|6
1725006240000|2024-08-30 08:24:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|4
1725006250000|2024-08-30 08:24:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|8
1725006260000|2024-08-30 08:24:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725006280000|2024-08-30 08:24:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1725006290000|2024-08-30 08:24:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006300000|2024-08-30 08:25:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006310000|2024-08-30 08:25:10|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|7
1725006320000|2024-08-30 08:25:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|8
1725006340000|2024-08-30 08:25:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725006350000|2024-08-30 08:25:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725006360000|2024-08-30 08:26:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1725006370000|2024-08-30 08:26:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725006380000|2024-08-30 08:26:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725006400000|2024-08-30 08:26:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006410000|2024-08-30 08:26:50|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|8
1725006420000|2024-08-30 08:27:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006430000|2024-08-30 08:27:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|11
1725006450000|2024-08-30 08:27:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725006500000|2024-08-30 08:28:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006510000|2024-08-30 08:28:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725006520000|2024-08-30 08:28:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1725006540000|2024-08-30 08:29:00|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725006550000|2024-08-30 08:29:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725006570000|2024-08-30 08:29:30|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1725006580000|2024-08-30 08:29:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1725006590000|2024-08-30 08:29:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725006600000|2024-08-30 08:30:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|10
1725006610000|2024-08-30 08:30:10|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725006630000|2024-08-30 08:30:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725006640000|2024-08-30 08:30:40|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|5
1725006650000|2024-08-30 08:30:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006660000|2024-08-30 08:31:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|3
1725006670000|2024-08-30 08:31:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725006680000|2024-08-30 08:31:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|9
1725006690000|2024-08-30 08:31:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1725006700000|2024-08-30 08:31:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725006710000|2024-08-30 08:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006740000|2024-08-30 08:32:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006750000|2024-08-30 08:32:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725006760000|2024-08-30 08:32:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725006780000|2024-08-30 08:33:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725006800000|2024-08-30 08:33:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725006810000|2024-08-30 08:33:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725006820000|2024-08-30 08:33:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725006860000|2024-08-30 08:34:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725006880000|2024-08-30 08:34:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725006900000|2024-08-30 08:35:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725006920000|2024-08-30 08:35:20|49.37|49.07|49.31|49.01|49.37|49.07|49.31|49.01|4
1725006930000|2024-08-30 08:35:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725006950000|2024-08-30 08:35:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725006960000|2024-08-30 08:36:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1725006980000|2024-08-30 08:36:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725006990000|2024-08-30 08:36:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1725007010000|2024-08-30 08:36:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007050000|2024-08-30 08:37:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007060000|2024-08-30 08:37:40|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|5
1725007070000|2024-08-30 08:37:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|5
1725007080000|2024-08-30 08:38:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1725007090000|2024-08-30 08:38:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1725007100000|2024-08-30 08:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725007120000|2024-08-30 08:38:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007130000|2024-08-30 08:38:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725007190000|2024-08-30 08:39:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007200000|2024-08-30 08:40:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007220000|2024-08-30 08:40:20|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725007230000|2024-08-30 08:40:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007240000|2024-08-30 08:40:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|8
1725007250000|2024-08-30 08:40:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725007260000|2024-08-30 08:41:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725007270000|2024-08-30 08:41:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007280000|2024-08-30 08:41:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725007290000|2024-08-30 08:41:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725007300000|2024-08-30 08:41:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725007310000|2024-08-30 08:41:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1725007320000|2024-08-30 08:42:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1725007330000|2024-08-30 08:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1725007340000|2024-08-30 08:42:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725007350000|2024-08-30 08:42:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725007360000|2024-08-30 08:42:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725007380000|2024-08-30 08:43:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007390000|2024-08-30 08:43:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1725007400000|2024-08-30 08:43:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007420000|2024-08-30 08:43:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725007430000|2024-08-30 08:43:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007440000|2024-08-30 08:44:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725007450000|2024-08-30 08:44:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007500000|2024-08-30 08:45:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007520000|2024-08-30 08:45:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725007530000|2024-08-30 08:45:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007540000|2024-08-30 08:45:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007550000|2024-08-30 08:45:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725007560000|2024-08-30 08:46:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007590000|2024-08-30 08:46:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007600000|2024-08-30 08:46:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725007610000|2024-08-30 08:46:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725007630000|2024-08-30 08:47:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725007640000|2024-08-30 08:47:20|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|6
1725007660000|2024-08-30 08:47:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725007680000|2024-08-30 08:48:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725007700000|2024-08-30 08:48:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725007710000|2024-08-30 08:48:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725007740000|2024-08-30 08:49:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1725007750000|2024-08-30 08:49:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1725007760000|2024-08-30 08:49:20|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|7
1725007770000|2024-08-30 08:49:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|4
1725007780000|2024-08-30 08:49:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725007790000|2024-08-30 08:49:50|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|10
1725007800000|2024-08-30 08:50:00|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|8
1725007810000|2024-08-30 08:50:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|9
1725007820000|2024-08-30 08:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725007840000|2024-08-30 08:50:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725007870000|2024-08-30 08:51:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725008010000|2024-08-30 08:53:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725008050000|2024-08-30 08:54:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725008070000|2024-08-30 08:54:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725008100000|2024-08-30 08:55:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725008130000|2024-08-30 08:55:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725008140000|2024-08-30 08:55:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725008150000|2024-08-30 08:55:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008170000|2024-08-30 08:56:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725008180000|2024-08-30 08:56:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008200000|2024-08-30 08:56:40|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|8
1725008240000|2024-08-30 08:57:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725008260000|2024-08-30 08:57:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725008270000|2024-08-30 08:57:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008310000|2024-08-30 08:58:30|49.39|49.09|49.43|49.13|49.43|49.13|49.37|49.07|5
1725008320000|2024-08-30 08:58:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725008330000|2024-08-30 08:58:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725008350000|2024-08-30 08:59:10|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|5
1725008370000|2024-08-30 08:59:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725008380000|2024-08-30 08:59:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725008390000|2024-08-30 08:59:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725008400000|2024-08-30 09:00:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1725008410000|2024-08-30 09:00:10|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|5
1725008420000|2024-08-30 09:00:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|9
1725008430000|2024-08-30 09:00:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1725008440000|2024-08-30 09:00:40|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|7
1725008460000|2024-08-30 09:01:00|49.44|49.14|49.4|49.1|49.44|49.14|49.4|49.1|3
1725008470000|2024-08-30 09:01:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725008480000|2024-08-30 09:01:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725008500000|2024-08-30 09:01:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725008520000|2024-08-30 09:02:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1725008550000|2024-08-30 09:02:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725008580000|2024-08-30 09:03:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725008590000|2024-08-30 09:03:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725008610000|2024-08-30 09:03:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725008620000|2024-08-30 09:03:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725008630000|2024-08-30 09:03:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008640000|2024-08-30 09:04:00|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|4
1725008660000|2024-08-30 09:04:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725008680000|2024-08-30 09:04:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725008700000|2024-08-30 09:05:00|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|7
1725008710000|2024-08-30 09:05:10|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|5
1725008720000|2024-08-30 09:05:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1725008730000|2024-08-30 09:05:30|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|10
1725008740000|2024-08-30 09:05:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|6
1725008750000|2024-08-30 09:05:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725008760000|2024-08-30 09:06:00|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|2
1725008770000|2024-08-30 09:06:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725008780000|2024-08-30 09:06:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725008790000|2024-08-30 09:06:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008830000|2024-08-30 09:07:10|49.39|49.09|49.42|49.12|49.43|49.13|49.39|49.09|7
1725008850000|2024-08-30 09:07:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725008870000|2024-08-30 09:07:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725008880000|2024-08-30 09:08:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725008890000|2024-08-30 09:08:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725008910000|2024-08-30 09:08:30|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|4
1725008920000|2024-08-30 09:08:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725008930000|2024-08-30 09:08:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725008940000|2024-08-30 09:09:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1725008950000|2024-08-30 09:09:10|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|7
1725008960000|2024-08-30 09:09:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725008970000|2024-08-30 09:09:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1725008980000|2024-08-30 09:09:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1725008990000|2024-08-30 09:09:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725009000000|2024-08-30 09:10:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1725009010000|2024-08-30 09:10:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725009020000|2024-08-30 09:10:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1725009030000|2024-08-30 09:10:30|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|7
1725009040000|2024-08-30 09:10:40|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1725009050000|2024-08-30 09:10:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725009060000|2024-08-30 09:11:00|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|12
1725009070000|2024-08-30 09:11:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1725009080000|2024-08-30 09:11:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1725009090000|2024-08-30 09:11:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1725009100000|2024-08-30 09:11:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1725009110000|2024-08-30 09:11:50|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|9
1725009120000|2024-08-30 09:12:00|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|14
1725009130000|2024-08-30 09:12:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725009140000|2024-08-30 09:12:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|12
1725009150000|2024-08-30 09:12:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1725009160000|2024-08-30 09:12:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1725009170000|2024-08-30 09:12:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1725009180000|2024-08-30 09:13:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1725009190000|2024-08-30 09:13:10|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|7
1725009200000|2024-08-30 09:13:20|49.49|49.19|49.52|49.22|49.52|49.22|49.47|49.17|7
1725009210000|2024-08-30 09:13:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725009220000|2024-08-30 09:13:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725009230000|2024-08-30 09:13:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1725009240000|2024-08-30 09:14:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1725009320000|2024-08-30 09:15:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725009330000|2024-08-30 09:15:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1725009340000|2024-08-30 09:15:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725009350000|2024-08-30 09:15:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725009360000|2024-08-30 09:16:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725009370000|2024-08-30 09:16:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|10
1725009380000|2024-08-30 09:16:20|49.54|49.24|49.49|49.19|49.55|49.25|49.49|49.19|6
1725009390000|2024-08-30 09:16:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725009400000|2024-08-30 09:16:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725009410000|2024-08-30 09:16:50|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|5
1725009420000|2024-08-30 09:17:00|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1725009430000|2024-08-30 09:17:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725009440000|2024-08-30 09:17:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725009450000|2024-08-30 09:17:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009460000|2024-08-30 09:17:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725009480000|2024-08-30 09:18:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009500000|2024-08-30 09:18:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009510000|2024-08-30 09:18:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725009520000|2024-08-30 09:18:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|4
1725009530000|2024-08-30 09:18:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1725009550000|2024-08-30 09:19:10|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725009590000|2024-08-30 09:19:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725009600000|2024-08-30 09:20:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725009610000|2024-08-30 09:20:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725009620000|2024-08-30 09:20:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725009640000|2024-08-30 09:20:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725009680000|2024-08-30 09:21:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009700000|2024-08-30 09:21:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725009730000|2024-08-30 09:22:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725009780000|2024-08-30 09:23:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009810000|2024-08-30 09:23:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725009910000|2024-08-30 09:25:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725009920000|2024-08-30 09:25:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725009930000|2024-08-30 09:25:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009950000|2024-08-30 09:25:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725009960000|2024-08-30 09:26:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|6
1725009970000|2024-08-30 09:26:10|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|5
1725009980000|2024-08-30 09:26:20|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|9
1725009990000|2024-08-30 09:26:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|10
1725010000000|2024-08-30 09:26:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1725010020000|2024-08-30 09:27:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725010030000|2024-08-30 09:27:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1725010040000|2024-08-30 09:27:20|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|7
1725010050000|2024-08-30 09:27:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1725010060000|2024-08-30 09:27:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1725010070000|2024-08-30 09:27:50|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|7
1725010080000|2024-08-30 09:28:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1725010090000|2024-08-30 09:28:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725010100000|2024-08-30 09:28:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725010160000|2024-08-30 09:29:20|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1725010180000|2024-08-30 09:29:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725010190000|2024-08-30 09:29:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010200000|2024-08-30 09:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725010210000|2024-08-30 09:30:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010220000|2024-08-30 09:30:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010260000|2024-08-30 09:31:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725010270000|2024-08-30 09:31:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725010290000|2024-08-30 09:31:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725010310000|2024-08-30 09:31:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725010320000|2024-08-30 09:32:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725010330000|2024-08-30 09:32:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010340000|2024-08-30 09:32:20|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1725010350000|2024-08-30 09:32:30|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|6
1725010360000|2024-08-30 09:32:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1725010370000|2024-08-30 09:32:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1725010380000|2024-08-30 09:33:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725010390000|2024-08-30 09:33:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725010400000|2024-08-30 09:33:20|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|3
1725010410000|2024-08-30 09:33:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1725010460000|2024-08-30 09:34:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725010470000|2024-08-30 09:34:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010490000|2024-08-30 09:34:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725010500000|2024-08-30 09:35:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010510000|2024-08-30 09:35:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010550000|2024-08-30 09:35:50|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|4
1725010560000|2024-08-30 09:36:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1725010610000|2024-08-30 09:36:50|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|9
1725010620000|2024-08-30 09:37:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1725010630000|2024-08-30 09:37:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1725010640000|2024-08-30 09:37:20|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1725010650000|2024-08-30 09:37:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1725010670000|2024-08-30 09:37:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1725010680000|2024-08-30 09:38:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1725010690000|2024-08-30 09:38:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1725010720000|2024-08-30 09:38:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1725010730000|2024-08-30 09:38:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1725010740000|2024-08-30 09:39:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1725010780000|2024-08-30 09:39:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725010790000|2024-08-30 09:39:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725010800000|2024-08-30 09:40:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1725010810000|2024-08-30 09:40:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|14
1725010820000|2024-08-30 09:40:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1725010830000|2024-08-30 09:40:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1725010840000|2024-08-30 09:40:40|49.58|49.28|49.57|49.27|49.6|49.3|49.57|49.27|13
1725010850000|2024-08-30 09:40:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1725010860000|2024-08-30 09:41:00|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|12
1725010870000|2024-08-30 09:41:10|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|18
1725010880000|2024-08-30 09:41:20|49.59|49.29|49.61|49.31|49.61|49.31|49.57|49.27|17
1725010890000|2024-08-30 09:41:30|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|5
1725010900000|2024-08-30 09:41:40|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|10
1725010910000|2024-08-30 09:41:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725010920000|2024-08-30 09:42:00|49.6|49.3|49.6|49.3|49.61|49.31|49.58|49.28|12
1725010930000|2024-08-30 09:42:10|49.61|49.31|49.6|49.3|49.62|49.32|49.59|49.29|9
1725010940000|2024-08-30 09:42:20|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|10
1725010950000|2024-08-30 09:42:30|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|19
1725010960000|2024-08-30 09:42:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|10
1725010970000|2024-08-30 09:42:50|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1725010980000|2024-08-30 09:43:00|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|5
1725010990000|2024-08-30 09:43:10|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|2
1725011000000|2024-08-30 09:43:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1725011010000|2024-08-30 09:43:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725011030000|2024-08-30 09:43:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725011040000|2024-08-30 09:44:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|9
1725011050000|2024-08-30 09:44:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|8
1725011060000|2024-08-30 09:44:20|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1725011070000|2024-08-30 09:44:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011100000|2024-08-30 09:45:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011110000|2024-08-30 09:45:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011130000|2024-08-30 09:45:30|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1725011140000|2024-08-30 09:45:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725011290000|2024-08-30 09:48:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011310000|2024-08-30 09:48:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011320000|2024-08-30 09:48:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011420000|2024-08-30 09:50:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011430000|2024-08-30 09:50:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011450000|2024-08-30 09:50:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1725011460000|2024-08-30 09:51:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1725011470000|2024-08-30 09:51:10|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1725011480000|2024-08-30 09:51:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1725011490000|2024-08-30 09:51:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725011500000|2024-08-30 09:51:40|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1725011510000|2024-08-30 09:51:50|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|9
1725011520000|2024-08-30 09:52:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1725011530000|2024-08-30 09:52:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1725011540000|2024-08-30 09:52:20|49.65|49.35|49.64|49.34|49.66|49.36|49.63|49.33|8
1725011550000|2024-08-30 09:52:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1725011560000|2024-08-30 09:52:40|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1725011570000|2024-08-30 09:52:50|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|5
1725011580000|2024-08-30 09:53:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|10
1725011590000|2024-08-30 09:53:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011610000|2024-08-30 09:53:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011650000|2024-08-30 09:54:10|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725011660000|2024-08-30 09:54:20|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1725011680000|2024-08-30 09:54:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011690000|2024-08-30 09:54:50|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|9
1725011700000|2024-08-30 09:55:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1725011780000|2024-08-30 09:56:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725011790000|2024-08-30 09:56:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011830000|2024-08-30 09:57:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1725011950000|2024-08-30 09:59:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011980000|2024-08-30 09:59:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725012000000|2024-08-30 10:00:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725012040000|2024-08-30 10:00:40|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1725012050000|2024-08-30 10:00:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1725012060000|2024-08-30 10:01:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725012070000|2024-08-30 10:01:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725012120000|2024-08-30 10:02:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|2
1725012130000|2024-08-30 10:02:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725012160000|2024-08-30 10:02:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725012280000|2024-08-30 10:04:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725012290000|2024-08-30 10:04:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1725012300000|2024-08-30 10:05:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725012320000|2024-08-30 10:05:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012340000|2024-08-30 10:05:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725012360000|2024-08-30 10:06:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725012370000|2024-08-30 10:06:10|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1725012380000|2024-08-30 10:06:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725012390000|2024-08-30 10:06:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012490000|2024-08-30 10:08:10|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|3
1725012500000|2024-08-30 10:08:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725012520000|2024-08-30 10:08:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725012540000|2024-08-30 10:09:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725012560000|2024-08-30 10:09:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725012580000|2024-08-30 10:09:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725012680000|2024-08-30 10:11:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012710000|2024-08-30 10:11:50|49.53|49.23|49.49|49.19|49.53|49.23|49.49|49.19|3
1725012730000|2024-08-30 10:12:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725012960000|2024-08-30 10:16:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013020000|2024-08-30 10:17:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1725013030000|2024-08-30 10:17:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013080000|2024-08-30 10:18:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013090000|2024-08-30 10:18:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013110000|2024-08-30 10:18:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725013150000|2024-08-30 10:19:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725013190000|2024-08-30 10:19:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013200000|2024-08-30 10:20:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725013240000|2024-08-30 10:20:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013310000|2024-08-30 10:21:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013390000|2024-08-30 10:23:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725013450000|2024-08-30 10:24:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013470000|2024-08-30 10:24:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725013490000|2024-08-30 10:24:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013500000|2024-08-30 10:25:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1725013510000|2024-08-30 10:25:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725013540000|2024-08-30 10:25:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1725013550000|2024-08-30 10:25:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013560000|2024-08-30 10:26:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725013570000|2024-08-30 10:26:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725013580000|2024-08-30 10:26:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725013600000|2024-08-30 10:26:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725013620000|2024-08-30 10:27:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1725013630000|2024-08-30 10:27:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013660000|2024-08-30 10:27:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725013670000|2024-08-30 10:27:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013690000|2024-08-30 10:28:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725013700000|2024-08-30 10:28:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013750000|2024-08-30 10:29:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725013760000|2024-08-30 10:29:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013780000|2024-08-30 10:29:40|49.45|49.15|49.49|49.19|49.49|49.19|49.45|49.15|2
1725013790000|2024-08-30 10:29:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725013800000|2024-08-30 10:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1725013810000|2024-08-30 10:30:10|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|4
1725013820000|2024-08-30 10:30:20|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|6
1725013830000|2024-08-30 10:30:30|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|5
1725013840000|2024-08-30 10:30:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013850000|2024-08-30 10:30:50|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013860000|2024-08-30 10:31:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013870000|2024-08-30 10:31:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013890000|2024-08-30 10:31:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013920000|2024-08-30 10:32:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725013930000|2024-08-30 10:32:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013940000|2024-08-30 10:32:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013950000|2024-08-30 10:32:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725013960000|2024-08-30 10:32:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725013980000|2024-08-30 10:33:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013990000|2024-08-30 10:33:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725014000000|2024-08-30 10:33:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725014010000|2024-08-30 10:33:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725014020000|2024-08-30 10:33:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725014030000|2024-08-30 10:33:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725014040000|2024-08-30 10:34:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725014060000|2024-08-30 10:34:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725014070000|2024-08-30 10:34:30|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|5
1725014100000|2024-08-30 10:35:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725014110000|2024-08-30 10:35:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725014120000|2024-08-30 10:35:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725014160000|2024-08-30 10:36:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725014170000|2024-08-30 10:36:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725014200000|2024-08-30 10:36:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725014220000|2024-08-30 10:37:00|49.45|49.15|49.39|49.09|49.45|49.15|49.39|49.09|3
1725014230000|2024-08-30 10:37:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014240000|2024-08-30 10:37:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1725014250000|2024-08-30 10:37:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1725014260000|2024-08-30 10:37:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725014270000|2024-08-30 10:37:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725014280000|2024-08-30 10:38:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014310000|2024-08-30 10:38:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014320000|2024-08-30 10:38:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014330000|2024-08-30 10:38:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1725014350000|2024-08-30 10:39:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725014360000|2024-08-30 10:39:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014370000|2024-08-30 10:39:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014400000|2024-08-30 10:40:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725014430000|2024-08-30 10:40:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014440000|2024-08-30 10:40:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014450000|2024-08-30 10:40:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014460000|2024-08-30 10:41:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014480000|2024-08-30 10:41:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014540000|2024-08-30 10:42:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014550000|2024-08-30 10:42:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014560000|2024-08-30 10:42:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725014610000|2024-08-30 10:43:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014620000|2024-08-30 10:43:40|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|4
1725014660000|2024-08-30 10:44:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725014670000|2024-08-30 10:44:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1725014680000|2024-08-30 10:44:40|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1725014690000|2024-08-30 10:44:50|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1725014700000|2024-08-30 10:45:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725014710000|2024-08-30 10:45:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725014720000|2024-08-30 10:45:20|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|5
1725014750000|2024-08-30 10:45:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725014770000|2024-08-30 10:46:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014790000|2024-08-30 10:46:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014820000|2024-08-30 10:47:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725014830000|2024-08-30 10:47:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014840000|2024-08-30 10:47:20|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|3
1725014860000|2024-08-30 10:47:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725014870000|2024-08-30 10:47:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014890000|2024-08-30 10:48:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725014940000|2024-08-30 10:49:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015030000|2024-08-30 10:50:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015060000|2024-08-30 10:51:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015100000|2024-08-30 10:51:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725015110000|2024-08-30 10:51:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015170000|2024-08-30 10:52:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015180000|2024-08-30 10:53:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015190000|2024-08-30 10:53:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015200000|2024-08-30 10:53:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725015250000|2024-08-30 10:54:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|3
1725015300000|2024-08-30 10:55:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725015310000|2024-08-30 10:55:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725015330000|2024-08-30 10:55:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|4
1725015350000|2024-08-30 10:55:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015380000|2024-08-30 10:56:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725015400000|2024-08-30 10:56:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725015410000|2024-08-30 10:56:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725015490000|2024-08-30 10:58:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725015510000|2024-08-30 10:58:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725015570000|2024-08-30 10:59:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725015590000|2024-08-30 10:59:50|49.34|49.04|49.28|48.98|49.34|49.04|49.25|48.95|7
1725015600000|2024-08-30 11:00:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725015610000|2024-08-30 11:00:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725015620000|2024-08-30 11:00:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1725015630000|2024-08-30 11:00:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725015650000|2024-08-30 11:00:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725015690000|2024-08-30 11:01:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725015720000|2024-08-30 11:02:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725015770000|2024-08-30 11:02:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725015830000|2024-08-30 11:03:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725015850000|2024-08-30 11:04:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725015880000|2024-08-30 11:04:40|49.26|48.96|49.2|48.9|49.26|48.96|49.2|48.9|3
1725015890000|2024-08-30 11:04:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725015900000|2024-08-30 11:05:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725015920000|2024-08-30 11:05:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725015930000|2024-08-30 11:05:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725015950000|2024-08-30 11:05:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725015980000|2024-08-30 11:06:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725015990000|2024-08-30 11:06:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725016010000|2024-08-30 11:06:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725016020000|2024-08-30 11:07:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1725016030000|2024-08-30 11:07:10|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|4
1725016050000|2024-08-30 11:07:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725016060000|2024-08-30 11:07:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1725016070000|2024-08-30 11:07:50|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|5
1725016080000|2024-08-30 11:08:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1725016100000|2024-08-30 11:08:20|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|7
1725016110000|2024-08-30 11:08:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725016120000|2024-08-30 11:08:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725016130000|2024-08-30 11:08:50|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725016150000|2024-08-30 11:09:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725016210000|2024-08-30 11:10:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1725016220000|2024-08-30 11:10:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725016240000|2024-08-30 11:10:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725016260000|2024-08-30 11:11:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725016270000|2024-08-30 11:11:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1725016290000|2024-08-30 11:11:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725016300000|2024-08-30 11:11:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1725016330000|2024-08-30 11:12:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725016380000|2024-08-30 11:13:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725016390000|2024-08-30 11:13:10|49.36|49.06|49.41|49.11|49.41|49.11|49.36|49.06|4
1725016400000|2024-08-30 11:13:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725016410000|2024-08-30 11:13:30|49.38|49.08|49.45|49.15|49.47|49.17|49.38|49.08|9
1725016420000|2024-08-30 11:13:40|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1725016430000|2024-08-30 11:13:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1725016440000|2024-08-30 11:14:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725016450000|2024-08-30 11:14:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725016460000|2024-08-30 11:14:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725016470000|2024-08-30 11:14:30|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1725016480000|2024-08-30 11:14:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016490000|2024-08-30 11:14:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725016510000|2024-08-30 11:15:10|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1725016530000|2024-08-30 11:15:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016540000|2024-08-30 11:15:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1725016550000|2024-08-30 11:15:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1725016560000|2024-08-30 11:16:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725016570000|2024-08-30 11:16:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016580000|2024-08-30 11:16:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1725016600000|2024-08-30 11:16:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725016610000|2024-08-30 11:16:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725016620000|2024-08-30 11:17:00|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|3
1725016630000|2024-08-30 11:17:10|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|4
1725016640000|2024-08-30 11:17:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1725016650000|2024-08-30 11:17:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1725016690000|2024-08-30 11:18:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1725016700000|2024-08-30 11:18:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1725016710000|2024-08-30 11:18:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016720000|2024-08-30 11:18:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725016740000|2024-08-30 11:19:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725016750000|2024-08-30 11:19:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725016760000|2024-08-30 11:19:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|6
1725016770000|2024-08-30 11:19:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016780000|2024-08-30 11:19:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1725016790000|2024-08-30 11:19:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725016800000|2024-08-30 11:20:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016820000|2024-08-30 11:20:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725016830000|2024-08-30 11:20:30|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|7
1725016850000|2024-08-30 11:20:50|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|4
1725016870000|2024-08-30 11:21:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1725016880000|2024-08-30 11:21:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|7
1725016890000|2024-08-30 11:21:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725016900000|2024-08-30 11:21:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|9
1725016910000|2024-08-30 11:21:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|9
1725016920000|2024-08-30 11:22:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|5
1725016930000|2024-08-30 11:22:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725016940000|2024-08-30 11:22:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725016950000|2024-08-30 11:22:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725016960000|2024-08-30 11:22:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725016970000|2024-08-30 11:22:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725016990000|2024-08-30 11:23:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017000000|2024-08-30 11:23:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725017010000|2024-08-30 11:23:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1725017020000|2024-08-30 11:23:40|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1725017040000|2024-08-30 11:24:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725017080000|2024-08-30 11:24:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017090000|2024-08-30 11:24:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725017100000|2024-08-30 11:25:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725017110000|2024-08-30 11:25:10|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1725017120000|2024-08-30 11:25:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017130000|2024-08-30 11:25:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017150000|2024-08-30 11:25:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725017200000|2024-08-30 11:26:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017220000|2024-08-30 11:27:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725017230000|2024-08-30 11:27:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017240000|2024-08-30 11:27:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1725017250000|2024-08-30 11:27:30|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|8
1725017260000|2024-08-30 11:27:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017270000|2024-08-30 11:27:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017300000|2024-08-30 11:28:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017310000|2024-08-30 11:28:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725017380000|2024-08-30 11:29:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725017420000|2024-08-30 11:30:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725017440000|2024-08-30 11:30:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017460000|2024-08-30 11:31:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017470000|2024-08-30 11:31:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017480000|2024-08-30 11:31:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017510000|2024-08-30 11:31:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017530000|2024-08-30 11:32:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725017550000|2024-08-30 11:32:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017620000|2024-08-30 11:33:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017630000|2024-08-30 11:33:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725017650000|2024-08-30 11:34:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725017690000|2024-08-30 11:34:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|3
1725017700000|2024-08-30 11:35:00|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|6
1725017710000|2024-08-30 11:35:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1725017720000|2024-08-30 11:35:20|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1725017730000|2024-08-30 11:35:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1725017750000|2024-08-30 11:35:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725017760000|2024-08-30 11:36:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725017770000|2024-08-30 11:36:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725017780000|2024-08-30 11:36:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017790000|2024-08-30 11:36:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725017800000|2024-08-30 11:36:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017810000|2024-08-30 11:36:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725017820000|2024-08-30 11:37:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017840000|2024-08-30 11:37:20|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|5
1725017850000|2024-08-30 11:37:30|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1725017870000|2024-08-30 11:37:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725017890000|2024-08-30 11:38:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017900000|2024-08-30 11:38:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017910000|2024-08-30 11:38:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725017930000|2024-08-30 11:38:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725017940000|2024-08-30 11:39:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725017950000|2024-08-30 11:39:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017970000|2024-08-30 11:39:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725018000000|2024-08-30 11:40:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725018010000|2024-08-30 11:40:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725018020000|2024-08-30 11:40:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725018030000|2024-08-30 11:40:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1725018050000|2024-08-30 11:40:50|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|2
1725018060000|2024-08-30 11:41:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725018070000|2024-08-30 11:41:10|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1725018080000|2024-08-30 11:41:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725018090000|2024-08-30 11:41:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725018100000|2024-08-30 11:41:40|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1725018110000|2024-08-30 11:41:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725018120000|2024-08-30 11:42:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725018130000|2024-08-30 11:42:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|9
1725018140000|2024-08-30 11:42:20|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|5
1725018170000|2024-08-30 11:42:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|6
1725018210000|2024-08-30 11:43:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725018220000|2024-08-30 11:43:40|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|4
1725018230000|2024-08-30 11:43:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725018240000|2024-08-30 11:44:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1725018250000|2024-08-30 11:44:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725018260000|2024-08-30 11:44:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1725018280000|2024-08-30 11:44:40|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1725018290000|2024-08-30 11:44:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725018300000|2024-08-30 11:45:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1725018320000|2024-08-30 11:45:20|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725018330000|2024-08-30 11:45:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725018340000|2024-08-30 11:45:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018360000|2024-08-30 11:46:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018380000|2024-08-30 11:46:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018410000|2024-08-30 11:46:50|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|5
1725018420000|2024-08-30 11:47:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725018440000|2024-08-30 11:47:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725018450000|2024-08-30 11:47:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725018490000|2024-08-30 11:48:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725018520000|2024-08-30 11:48:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725018540000|2024-08-30 11:49:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725018560000|2024-08-30 11:49:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018600000|2024-08-30 11:50:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725018610000|2024-08-30 11:50:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018650000|2024-08-30 11:50:50|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|4
1725018660000|2024-08-30 11:51:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018680000|2024-08-30 11:51:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018690000|2024-08-30 11:51:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725018720000|2024-08-30 11:52:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725018730000|2024-08-30 11:52:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725018740000|2024-08-30 11:52:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725018750000|2024-08-30 11:52:30|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1725018760000|2024-08-30 11:52:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725018790000|2024-08-30 11:53:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725018800000|2024-08-30 11:53:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018810000|2024-08-30 11:53:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725018820000|2024-08-30 11:53:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725018830000|2024-08-30 11:53:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1725018840000|2024-08-30 11:54:00|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|4
1725018850000|2024-08-30 11:54:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1725018860000|2024-08-30 11:54:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725018870000|2024-08-30 11:54:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725018880000|2024-08-30 11:54:40|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|6
1725018900000|2024-08-30 11:55:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725018940000|2024-08-30 11:55:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725018950000|2024-08-30 11:55:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1725018960000|2024-08-30 11:56:00|49.34|49.04|49.3|49|49.35|49.05|49.3|49|5
1725018980000|2024-08-30 11:56:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1725018990000|2024-08-30 11:56:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1725019000000|2024-08-30 11:56:40|49.3|49|49.29|48.99|49.3|49|49.28|48.98|4
1725019010000|2024-08-30 11:56:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019020000|2024-08-30 11:57:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019040000|2024-08-30 11:57:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725019050000|2024-08-30 11:57:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019060000|2024-08-30 11:57:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019070000|2024-08-30 11:57:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019080000|2024-08-30 11:58:00|49.25|48.95|49.28|48.98|49.28|48.98|49.24|48.94|7
1725019090000|2024-08-30 11:58:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725019100000|2024-08-30 11:58:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725019140000|2024-08-30 11:59:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019180000|2024-08-30 11:59:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725019200000|2024-08-30 12:00:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1725019210000|2024-08-30 12:00:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725019220000|2024-08-30 12:00:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725019230000|2024-08-30 12:00:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019240000|2024-08-30 12:00:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019260000|2024-08-30 12:01:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019270000|2024-08-30 12:01:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019280000|2024-08-30 12:01:20|49.29|48.99|49.33|49.03|49.33|49.03|49.29|48.99|2
1725019300000|2024-08-30 12:01:40|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|2
1725019320000|2024-08-30 12:02:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725019380000|2024-08-30 12:03:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725019410000|2024-08-30 12:03:30|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1725019430000|2024-08-30 12:03:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725019440000|2024-08-30 12:04:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019450000|2024-08-30 12:04:10|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|4
1725019480000|2024-08-30 12:04:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725019490000|2024-08-30 12:04:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725019500000|2024-08-30 12:05:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|6
1725019510000|2024-08-30 12:05:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019520000|2024-08-30 12:05:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|8
1725019530000|2024-08-30 12:05:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1725019540000|2024-08-30 12:05:40|49.33|49.03|49.33|49.03|49.33|49.03|49.31|49.01|9
1725019550000|2024-08-30 12:05:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1725019560000|2024-08-30 12:06:00|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|5
1725019570000|2024-08-30 12:06:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019580000|2024-08-30 12:06:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019600000|2024-08-30 12:06:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725019610000|2024-08-30 12:06:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725019620000|2024-08-30 12:07:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019630000|2024-08-30 12:07:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725019640000|2024-08-30 12:07:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725019650000|2024-08-30 12:07:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725019660000|2024-08-30 12:07:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|9
1725019670000|2024-08-30 12:07:50|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|4
1725019730000|2024-08-30 12:08:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725019740000|2024-08-30 12:09:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725019760000|2024-08-30 12:09:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725019800000|2024-08-30 12:10:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725019820000|2024-08-30 12:10:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1725019830000|2024-08-30 12:10:30|49.32|49.02|49.37|49.07|49.37|49.07|49.32|49.02|6
1725019850000|2024-08-30 12:10:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|7
1725019860000|2024-08-30 12:11:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725019870000|2024-08-30 12:11:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725019880000|2024-08-30 12:11:20|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|3
1725019890000|2024-08-30 12:11:30|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|6
1725019900000|2024-08-30 12:11:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725019920000|2024-08-30 12:12:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1725019930000|2024-08-30 12:12:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725019980000|2024-08-30 12:13:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725020000000|2024-08-30 12:13:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725020070000|2024-08-30 12:14:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725020120000|2024-08-30 12:15:20|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|3
1725020160000|2024-08-30 12:16:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725020170000|2024-08-30 12:16:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020180000|2024-08-30 12:16:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725020200000|2024-08-30 12:16:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725020230000|2024-08-30 12:17:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725020250000|2024-08-30 12:17:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020270000|2024-08-30 12:17:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725020280000|2024-08-30 12:18:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725020290000|2024-08-30 12:18:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020300000|2024-08-30 12:18:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725020320000|2024-08-30 12:18:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725020340000|2024-08-30 12:19:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725020350000|2024-08-30 12:19:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725020360000|2024-08-30 12:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725020420000|2024-08-30 12:20:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725020440000|2024-08-30 12:20:40|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|3
1725020450000|2024-08-30 12:20:50|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|5
1725020470000|2024-08-30 12:21:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725020490000|2024-08-30 12:21:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1725020500000|2024-08-30 12:21:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725020520000|2024-08-30 12:22:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725020530000|2024-08-30 12:22:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725020550000|2024-08-30 12:22:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1725020560000|2024-08-30 12:22:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725020600000|2024-08-30 12:23:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725020610000|2024-08-30 12:23:30|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1725020620000|2024-08-30 12:23:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1725020630000|2024-08-30 12:23:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725020640000|2024-08-30 12:24:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1725020650000|2024-08-30 12:24:10|49.44|49.14|49.42|49.12|49.45|49.15|49.42|49.12|5
1725020660000|2024-08-30 12:24:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1725020670000|2024-08-30 12:24:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725020680000|2024-08-30 12:24:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1725020690000|2024-08-30 12:24:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1725020700000|2024-08-30 12:25:00|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1725020710000|2024-08-30 12:25:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|8
1725020720000|2024-08-30 12:25:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1725020730000|2024-08-30 12:25:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1725020740000|2024-08-30 12:25:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1725020750000|2024-08-30 12:25:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725020760000|2024-08-30 12:26:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725020780000|2024-08-30 12:26:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725020790000|2024-08-30 12:26:30|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725020800000|2024-08-30 12:26:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1725020810000|2024-08-30 12:26:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1725020820000|2024-08-30 12:27:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|5
1725020830000|2024-08-30 12:27:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1725020840000|2024-08-30 12:27:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725020860000|2024-08-30 12:27:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1725020870000|2024-08-30 12:27:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725020880000|2024-08-30 12:28:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725020890000|2024-08-30 12:28:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725020900000|2024-08-30 12:28:20|49.52|49.22|49.48|49.18|49.52|49.22|49.48|49.18|8
1725020910000|2024-08-30 12:28:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725020920000|2024-08-30 12:28:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725020940000|2024-08-30 12:29:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725020950000|2024-08-30 12:29:10|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|5
1725020960000|2024-08-30 12:29:20|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|5
1725020970000|2024-08-30 12:29:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725020980000|2024-08-30 12:29:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725021000000|2024-08-30 12:30:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1725021010000|2024-08-30 12:30:10|49.47|49.17|49.51|49.21|49.53|49.23|49.47|49.17|15
1725021020000|2024-08-30 12:30:20|49.5|49.2|49.57|49.27|49.58|49.28|49.5|49.2|18
1725021030000|2024-08-30 12:30:30|49.58|49.28|49.51|49.21|49.58|49.28|49.51|49.21|9
1725021040000|2024-08-30 12:30:40|49.5|49.2|49.6|49.3|49.6|49.3|49.5|49.2|13
1725021050000|2024-08-30 12:30:50|49.59|49.29|49.67|49.37|49.77|49.47|49.59|49.29|27
1725021060000|2024-08-30 12:31:00|49.65|49.35|49.56|49.26|49.66|49.36|49.56|49.26|24
1725021070000|2024-08-30 12:31:10|49.55|49.25|49.6|49.3|49.6|49.3|49.54|49.24|20
1725021080000|2024-08-30 12:31:20|49.59|49.29|49.69|49.39|49.7|49.4|49.59|49.29|25
1725021090000|2024-08-30 12:31:30|49.7|49.4|49.62|49.32|49.74|49.44|49.62|49.32|29
1725021100000|2024-08-30 12:31:40|49.6|49.3|49.68|49.38|49.68|49.38|49.6|49.3|21
1725021110000|2024-08-30 12:31:50|49.69|49.39|49.68|49.38|49.72|49.42|49.68|49.38|16
1725021120000|2024-08-30 12:32:00|49.69|49.39|49.79|49.49|49.79|49.49|49.69|49.39|14
1725021130000|2024-08-30 12:32:10|49.78|49.48|49.74|49.44|49.78|49.48|49.72|49.42|10
1725021140000|2024-08-30 12:32:20|49.73|49.43|49.71|49.41|49.73|49.43|49.68|49.38|22
1725021150000|2024-08-30 12:32:30|49.7|49.4|49.71|49.41|49.74|49.44|49.69|49.39|17
1725021160000|2024-08-30 12:32:40|49.72|49.42|49.67|49.37|49.72|49.42|49.67|49.37|15
1725021170000|2024-08-30 12:32:50|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|10
1725021180000|2024-08-30 12:33:00|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|19
1725021190000|2024-08-30 12:33:10|49.56|49.26|49.55|49.25|49.56|49.26|49.5|49.2|21
1725021200000|2024-08-30 12:33:20|49.54|49.24|49.56|49.26|49.58|49.28|49.54|49.24|21
1725021210000|2024-08-30 12:33:30|49.55|49.25|49.61|49.31|49.61|49.31|49.55|49.25|15
1725021220000|2024-08-30 12:33:40|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|11
1725021230000|2024-08-30 12:33:50|49.61|49.31|49.65|49.35|49.66|49.36|49.61|49.31|5
1725021240000|2024-08-30 12:34:00|49.64|49.34|49.59|49.29|49.66|49.36|49.59|49.29|11
1725021250000|2024-08-30 12:34:10|49.6|49.3|49.58|49.28|49.61|49.31|49.58|49.28|17
1725021260000|2024-08-30 12:34:20|49.57|49.27|49.55|49.25|49.59|49.29|49.54|49.24|12
1725021270000|2024-08-30 12:34:30|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|8
1725021280000|2024-08-30 12:34:40|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1725021290000|2024-08-30 12:34:50|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|6
1725021300000|2024-08-30 12:35:00|49.55|49.25|49.51|49.21|49.56|49.26|49.51|49.21|13
1725021310000|2024-08-30 12:35:10|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|16
1725021320000|2024-08-30 12:35:20|49.48|49.18|49.45|49.15|49.49|49.19|49.45|49.15|14
1725021330000|2024-08-30 12:35:30|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|20
1725021340000|2024-08-30 12:35:40|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|10
1725021350000|2024-08-30 12:35:50|49.47|49.17|49.49|49.19|49.51|49.21|49.47|49.17|17
1725021360000|2024-08-30 12:36:00|49.5|49.2|49.48|49.18|49.5|49.2|49.46|49.16|11
1725021370000|2024-08-30 12:36:10|49.47|49.17|49.53|49.23|49.53|49.23|49.47|49.17|10
1725021380000|2024-08-30 12:36:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|8
1725021390000|2024-08-30 12:36:30|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|8
1725021400000|2024-08-30 12:36:40|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725021410000|2024-08-30 12:36:50|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|11
1725021420000|2024-08-30 12:37:00|49.49|49.19|49.53|49.23|49.53|49.23|49.48|49.18|10
1725021430000|2024-08-30 12:37:10|49.52|49.22|49.52|49.22|49.52|49.22|49.5|49.2|11
1725021440000|2024-08-30 12:37:20|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|11
1725021450000|2024-08-30 12:37:30|49.54|49.24|49.55|49.25|49.56|49.26|49.52|49.22|9
1725021460000|2024-08-30 12:37:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725021470000|2024-08-30 12:37:50|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|6
1725021480000|2024-08-30 12:38:00|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|8
1725021490000|2024-08-30 12:38:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1725021500000|2024-08-30 12:38:20|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|8
1725021510000|2024-08-30 12:38:30|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|11
1725021520000|2024-08-30 12:38:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1725021530000|2024-08-30 12:38:50|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|7
1725021540000|2024-08-30 12:39:00|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|9
1725021550000|2024-08-30 12:39:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1725021560000|2024-08-30 12:39:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725021570000|2024-08-30 12:39:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1725021580000|2024-08-30 12:39:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725021590000|2024-08-30 12:39:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021600000|2024-08-30 12:40:00|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|5
1725021610000|2024-08-30 12:40:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725021620000|2024-08-30 12:40:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725021630000|2024-08-30 12:40:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725021640000|2024-08-30 12:40:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725021650000|2024-08-30 12:40:50|49.48|49.18|49.5|49.2|49.51|49.21|49.48|49.18|5
1725021660000|2024-08-30 12:41:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725021670000|2024-08-30 12:41:10|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1725021690000|2024-08-30 12:41:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725021720000|2024-08-30 12:42:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725021730000|2024-08-30 12:42:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725021740000|2024-08-30 12:42:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725021760000|2024-08-30 12:42:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021780000|2024-08-30 12:43:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725021800000|2024-08-30 12:43:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021820000|2024-08-30 12:43:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725021830000|2024-08-30 12:43:50|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1725021840000|2024-08-30 12:44:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725021850000|2024-08-30 12:44:10|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|4
1725021860000|2024-08-30 12:44:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725021870000|2024-08-30 12:44:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725021880000|2024-08-30 12:44:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725021890000|2024-08-30 12:44:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725021900000|2024-08-30 12:45:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725021910000|2024-08-30 12:45:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725021930000|2024-08-30 12:45:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725021940000|2024-08-30 12:45:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1725021950000|2024-08-30 12:45:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725021960000|2024-08-30 12:46:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1725021970000|2024-08-30 12:46:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|9
1725021980000|2024-08-30 12:46:20|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|8
1725021990000|2024-08-30 12:46:30|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|18
1725022000000|2024-08-30 12:46:40|49.7|49.4|49.62|49.32|49.7|49.4|49.62|49.32|14
1725022010000|2024-08-30 12:46:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|6
1725022020000|2024-08-30 12:47:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|5
1725022030000|2024-08-30 12:47:10|49.62|49.32|49.6|49.3|49.63|49.33|49.6|49.3|8
1725022050000|2024-08-30 12:47:30|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|6
1725022060000|2024-08-30 12:47:40|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|8
1725022070000|2024-08-30 12:47:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1725022080000|2024-08-30 12:48:00|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|13
1725022090000|2024-08-30 12:48:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022100000|2024-08-30 12:48:20|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1725022120000|2024-08-30 12:48:40|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|8
1725022130000|2024-08-30 12:48:50|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022140000|2024-08-30 12:49:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1725022150000|2024-08-30 12:49:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|9
1725022170000|2024-08-30 12:49:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022180000|2024-08-30 12:49:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1725022190000|2024-08-30 12:49:50|49.57|49.27|49.57|49.27|49.58|49.28|49.55|49.25|11
1725022200000|2024-08-30 12:50:00|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|9
1725022210000|2024-08-30 12:50:10|49.55|49.25|49.52|49.22|49.55|49.25|49.5|49.2|10
1725022220000|2024-08-30 12:50:20|49.53|49.23|49.54|49.24|49.55|49.25|49.52|49.22|11
1725022230000|2024-08-30 12:50:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|5
1725022240000|2024-08-30 12:50:40|49.54|49.24|49.52|49.22|49.55|49.25|49.51|49.21|6
1725022250000|2024-08-30 12:50:50|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|7
1725022260000|2024-08-30 12:51:00|49.52|49.22|49.53|49.23|49.55|49.25|49.52|49.22|9
1725022270000|2024-08-30 12:51:10|49.52|49.22|49.52|49.22|49.53|49.23|49.5|49.2|13
1725022280000|2024-08-30 12:51:20|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|4
1725022290000|2024-08-30 12:51:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725022300000|2024-08-30 12:51:40|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|3
1725022310000|2024-08-30 12:51:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725022320000|2024-08-30 12:52:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1725022330000|2024-08-30 12:52:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022350000|2024-08-30 12:52:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022360000|2024-08-30 12:52:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725022370000|2024-08-30 12:52:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725022380000|2024-08-30 12:53:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022390000|2024-08-30 12:53:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725022400000|2024-08-30 12:53:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022440000|2024-08-30 12:54:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022450000|2024-08-30 12:54:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725022460000|2024-08-30 12:54:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725022480000|2024-08-30 12:54:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022530000|2024-08-30 12:55:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1725022540000|2024-08-30 12:55:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725022550000|2024-08-30 12:55:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725022570000|2024-08-30 12:56:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725022580000|2024-08-30 12:56:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022610000|2024-08-30 12:56:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022630000|2024-08-30 12:57:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022640000|2024-08-30 12:57:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022650000|2024-08-30 12:57:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022670000|2024-08-30 12:57:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022680000|2024-08-30 12:58:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022690000|2024-08-30 12:58:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725022700000|2024-08-30 12:58:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022710000|2024-08-30 12:58:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022730000|2024-08-30 12:58:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725022750000|2024-08-30 12:59:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1725022760000|2024-08-30 12:59:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725022770000|2024-08-30 12:59:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022780000|2024-08-30 12:59:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022790000|2024-08-30 12:59:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725022800000|2024-08-30 13:00:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725022810000|2024-08-30 13:00:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725022820000|2024-08-30 13:00:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022830000|2024-08-30 13:00:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725022840000|2024-08-30 13:00:40|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1725022850000|2024-08-30 13:00:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725022860000|2024-08-30 13:01:00|49.45|49.15|49.41|49.11|49.46|49.16|49.4|49.1|12
1725022870000|2024-08-30 13:01:10|49.42|49.12|49.42|49.12|49.42|49.12|49.4|49.1|9
1725022880000|2024-08-30 13:01:20|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|5
1725022890000|2024-08-30 13:01:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725022900000|2024-08-30 13:01:40|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1725022920000|2024-08-30 13:02:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725022930000|2024-08-30 13:02:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725022940000|2024-08-30 13:02:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725022950000|2024-08-30 13:02:30|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1725022960000|2024-08-30 13:02:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725022970000|2024-08-30 13:02:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|6
1725022980000|2024-08-30 13:03:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1725022990000|2024-08-30 13:03:10|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|10
1725023000000|2024-08-30 13:03:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|11
1725023010000|2024-08-30 13:03:30|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1725023020000|2024-08-30 13:03:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725023030000|2024-08-30 13:03:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1725023040000|2024-08-30 13:04:00|49.44|49.14|49.42|49.12|49.44|49.14|49.41|49.11|4
1725023060000|2024-08-30 13:04:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1725023070000|2024-08-30 13:04:30|49.43|49.13|49.43|49.13|49.43|49.13|49.4|49.1|7
1725023080000|2024-08-30 13:04:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725023100000|2024-08-30 13:05:00|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|4
1725023110000|2024-08-30 13:05:10|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|6
1725023120000|2024-08-30 13:05:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725023130000|2024-08-30 13:05:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725023140000|2024-08-30 13:05:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|9
1725023150000|2024-08-30 13:05:50|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|3
1725023160000|2024-08-30 13:06:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023170000|2024-08-30 13:06:10|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|4
1725023180000|2024-08-30 13:06:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725023190000|2024-08-30 13:06:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725023200000|2024-08-30 13:06:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1725023210000|2024-08-30 13:06:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725023220000|2024-08-30 13:07:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725023230000|2024-08-30 13:07:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725023240000|2024-08-30 13:07:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1725023250000|2024-08-30 13:07:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1725023260000|2024-08-30 13:07:40|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|5
1725023270000|2024-08-30 13:07:50|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|6
1725023280000|2024-08-30 13:08:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725023290000|2024-08-30 13:08:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1725023300000|2024-08-30 13:08:20|49.44|49.14|49.44|49.14|49.46|49.16|49.44|49.14|7
1725023310000|2024-08-30 13:08:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725023320000|2024-08-30 13:08:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725023330000|2024-08-30 13:08:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725023350000|2024-08-30 13:09:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023360000|2024-08-30 13:09:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725023370000|2024-08-30 13:09:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725023400000|2024-08-30 13:10:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023420000|2024-08-30 13:10:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725023430000|2024-08-30 13:10:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725023450000|2024-08-30 13:10:50|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1725023470000|2024-08-30 13:11:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023480000|2024-08-30 13:11:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725023500000|2024-08-30 13:11:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725023530000|2024-08-30 13:12:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725023540000|2024-08-30 13:12:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|7
1725023550000|2024-08-30 13:12:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725023560000|2024-08-30 13:12:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725023570000|2024-08-30 13:12:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725023630000|2024-08-30 13:13:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023660000|2024-08-30 13:14:20|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|4
1725023670000|2024-08-30 13:14:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725023680000|2024-08-30 13:14:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023730000|2024-08-30 13:15:30|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|5
1725023740000|2024-08-30 13:15:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725023750000|2024-08-30 13:15:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1725023760000|2024-08-30 13:16:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1725023770000|2024-08-30 13:16:10|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|3
1725023780000|2024-08-30 13:16:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1725023800000|2024-08-30 13:16:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023810000|2024-08-30 13:16:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725023820000|2024-08-30 13:17:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023840000|2024-08-30 13:17:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725023870000|2024-08-30 13:17:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023880000|2024-08-30 13:18:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023890000|2024-08-30 13:18:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725023900000|2024-08-30 13:18:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725023930000|2024-08-30 13:18:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1725023940000|2024-08-30 13:19:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|9
1725023950000|2024-08-30 13:19:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|14
1725023960000|2024-08-30 13:19:20|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|15
1725023970000|2024-08-30 13:19:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|8
1725023980000|2024-08-30 13:19:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|5
1725023990000|2024-08-30 13:19:50|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|8
1725024000000|2024-08-30 13:20:00|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|13
1725024010000|2024-08-30 13:20:10|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|14
1725024020000|2024-08-30 13:20:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1725024030000|2024-08-30 13:20:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1725024050000|2024-08-30 13:20:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725024060000|2024-08-30 13:21:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725024070000|2024-08-30 13:21:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725024080000|2024-08-30 13:21:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725024100000|2024-08-30 13:21:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024110000|2024-08-30 13:21:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725024120000|2024-08-30 13:22:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024160000|2024-08-30 13:22:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725024190000|2024-08-30 13:23:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024200000|2024-08-30 13:23:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725024210000|2024-08-30 13:23:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725024240000|2024-08-30 13:24:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024260000|2024-08-30 13:24:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725024280000|2024-08-30 13:24:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024310000|2024-08-30 13:25:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725024320000|2024-08-30 13:25:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024350000|2024-08-30 13:25:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725024380000|2024-08-30 13:26:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725024400000|2024-08-30 13:26:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725024410000|2024-08-30 13:26:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024440000|2024-08-30 13:27:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725024480000|2024-08-30 13:28:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024500000|2024-08-30 13:28:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725024550000|2024-08-30 13:29:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024580000|2024-08-30 13:29:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725024600000|2024-08-30 13:30:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725024620000|2024-08-30 13:30:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725024630000|2024-08-30 13:30:30|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1725024640000|2024-08-30 13:30:40|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|3
1725024650000|2024-08-30 13:30:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725024660000|2024-08-30 13:31:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024670000|2024-08-30 13:31:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024680000|2024-08-30 13:31:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725024690000|2024-08-30 13:31:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024700000|2024-08-30 13:31:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024710000|2024-08-30 13:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024730000|2024-08-30 13:32:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024740000|2024-08-30 13:32:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|2
1725024750000|2024-08-30 13:32:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725024760000|2024-08-30 13:32:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|2
1725024770000|2024-08-30 13:32:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1725024780000|2024-08-30 13:33:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725024790000|2024-08-30 13:33:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725024800000|2024-08-30 13:33:20|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|6
1725024810000|2024-08-30 13:33:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1725024820000|2024-08-30 13:33:40|49.51|49.21|49.46|49.16|49.51|49.21|49.46|49.16|4
1725024830000|2024-08-30 13:33:50|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1725024840000|2024-08-30 13:34:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1725024850000|2024-08-30 13:34:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725024860000|2024-08-30 13:34:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1725024870000|2024-08-30 13:34:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725024880000|2024-08-30 13:34:40|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|4
1725024890000|2024-08-30 13:34:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725024900000|2024-08-30 13:35:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725024910000|2024-08-30 13:35:10|49.55|49.25|49.54|49.24|49.55|49.25|49.52|49.22|6
1725024930000|2024-08-30 13:35:30|49.58|49.28|49.5|49.2|49.58|49.28|49.5|49.2|7
1725024940000|2024-08-30 13:35:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024950000|2024-08-30 13:35:50|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|5
1725024960000|2024-08-30 13:36:00|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1725024970000|2024-08-30 13:36:10|49.55|49.25|49.6|49.3|49.62|49.32|49.55|49.25|11
1725024980000|2024-08-30 13:36:20|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|9
1725024990000|2024-08-30 13:36:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1725025000000|2024-08-30 13:36:40|49.64|49.34|49.62|49.32|49.64|49.34|49.6|49.3|12
1725025010000|2024-08-30 13:36:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725025020000|2024-08-30 13:37:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|13
1725025030000|2024-08-30 13:37:10|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|12
1725025040000|2024-08-30 13:37:20|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|5
1725025050000|2024-08-30 13:37:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725025060000|2024-08-30 13:37:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|4
1725025070000|2024-08-30 13:37:50|49.7|49.4|49.68|49.38|49.72|49.42|49.68|49.38|8
1725025080000|2024-08-30 13:38:00|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|8
1725025090000|2024-08-30 13:38:10|49.68|49.38|49.64|49.34|49.68|49.38|49.63|49.33|9
1725025100000|2024-08-30 13:38:20|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|7
1725025110000|2024-08-30 13:38:30|49.62|49.32|49.61|49.31|49.63|49.33|49.6|49.3|12
1725025120000|2024-08-30 13:38:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725025130000|2024-08-30 13:38:50|49.62|49.32|49.62|49.32|49.64|49.34|49.62|49.32|5
1725025140000|2024-08-30 13:39:00|49.63|49.33|49.62|49.32|49.63|49.33|49.6|49.3|13
1725025150000|2024-08-30 13:39:10|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|8
1725025160000|2024-08-30 13:39:20|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|9
1725025170000|2024-08-30 13:39:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|4
1725025180000|2024-08-30 13:39:40|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|10
1725025190000|2024-08-30 13:39:50|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|6
1725025200000|2024-08-30 13:40:00|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|17
1725025210000|2024-08-30 13:40:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|8
1725025220000|2024-08-30 13:40:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725025230000|2024-08-30 13:40:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1725025240000|2024-08-30 13:40:40|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1725025250000|2024-08-30 13:40:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1725025260000|2024-08-30 13:41:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1725025270000|2024-08-30 13:41:10|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|4
1725025280000|2024-08-30 13:41:20|49.59|49.29|49.59|49.29|49.61|49.31|49.58|49.28|8
1725025290000|2024-08-30 13:41:30|49.61|49.31|49.59|49.29|49.61|49.31|49.58|49.28|11
1725025300000|2024-08-30 13:41:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725025310000|2024-08-30 13:41:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1725025330000|2024-08-30 13:42:10|49.61|49.31|49.61|49.31|49.63|49.33|49.6|49.3|9
1725025340000|2024-08-30 13:42:20|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|7
1725025350000|2024-08-30 13:42:30|49.59|49.29|49.6|49.3|49.6|49.3|49.57|49.27|15
1725025360000|2024-08-30 13:42:40|49.59|49.29|49.6|49.3|49.6|49.3|49.56|49.26|9
1725025370000|2024-08-30 13:42:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|11
1725025380000|2024-08-30 13:43:00|49.59|49.29|49.59|49.29|49.6|49.3|49.57|49.27|20
1725025390000|2024-08-30 13:43:10|49.6|49.3|49.54|49.24|49.6|49.3|49.53|49.23|9
1725025400000|2024-08-30 13:43:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1725025410000|2024-08-30 13:43:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|8
1725025420000|2024-08-30 13:43:40|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1725025430000|2024-08-30 13:43:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725025440000|2024-08-30 13:44:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725025450000|2024-08-30 13:44:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1725025460000|2024-08-30 13:44:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725025470000|2024-08-30 13:44:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725025480000|2024-08-30 13:44:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1725025490000|2024-08-30 13:44:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1725025500000|2024-08-30 13:45:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1725025510000|2024-08-30 13:45:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1725025520000|2024-08-30 13:45:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725025530000|2024-08-30 13:45:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|5
1725025540000|2024-08-30 13:45:40|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|12
1725025550000|2024-08-30 13:45:50|49.59|49.29|49.61|49.31|49.62|49.32|49.59|49.29|6
1725025560000|2024-08-30 13:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725025570000|2024-08-30 13:46:10|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|9
1725025580000|2024-08-30 13:46:20|49.63|49.33|49.63|49.33|49.64|49.34|49.62|49.32|13
1725025590000|2024-08-30 13:46:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1725025600000|2024-08-30 13:46:40|49.65|49.35|49.66|49.36|49.69|49.39|49.65|49.35|8
1725025610000|2024-08-30 13:46:50|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|10
1725025620000|2024-08-30 13:47:00|49.63|49.33|49.64|49.34|49.66|49.36|49.63|49.33|6
1725025630000|2024-08-30 13:47:10|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|7
1725025640000|2024-08-30 13:47:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1725025650000|2024-08-30 13:47:30|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|14
1725025660000|2024-08-30 13:47:40|49.61|49.31|49.61|49.31|49.61|49.31|49.59|49.29|19
1725025670000|2024-08-30 13:47:50|49.6|49.3|49.6|49.3|49.61|49.31|49.58|49.28|12
1725025680000|2024-08-30 13:48:00|49.59|49.29|49.54|49.24|49.6|49.3|49.53|49.23|12
1725025690000|2024-08-30 13:48:10|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|8
1725025700000|2024-08-30 13:48:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1725025710000|2024-08-30 13:48:30|49.54|49.24|49.52|49.22|49.54|49.24|49.51|49.21|9
1725025720000|2024-08-30 13:48:40|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|7
1725025730000|2024-08-30 13:48:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|10
1725025740000|2024-08-30 13:49:00|49.45|49.15|49.39|49.09|49.47|49.17|49.39|49.09|13
1725025750000|2024-08-30 13:49:10|49.41|49.11|49.37|49.07|49.41|49.11|49.32|49.02|22
1725025760000|2024-08-30 13:49:20|49.35|49.05|49.33|49.03|49.37|49.07|49.32|49.02|12
1725025770000|2024-08-30 13:49:30|49.34|49.04|49.38|49.08|49.38|49.08|49.33|49.03|12
1725025780000|2024-08-30 13:49:40|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|10
1725025790000|2024-08-30 13:49:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1725025800000|2024-08-30 13:50:00|49.42|49.12|49.38|49.08|49.42|49.12|49.38|49.08|15
1725025810000|2024-08-30 13:50:10|49.39|49.09|49.41|49.11|49.42|49.12|49.37|49.07|16
1725025820000|2024-08-30 13:50:20|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|7
1725025830000|2024-08-30 13:50:30|49.4|49.1|49.36|49.06|49.4|49.1|49.35|49.05|13
1725025840000|2024-08-30 13:50:40|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|19
1725025850000|2024-08-30 13:50:50|49.38|49.08|49.36|49.06|49.39|49.09|49.34|49.04|16
1725025860000|2024-08-30 13:51:00|49.35|49.05|49.27|48.97|49.38|49.08|49.27|48.97|20
1725025870000|2024-08-30 13:51:10|49.28|48.98|49.22|48.92|49.28|48.98|49.21|48.91|20
1725025880000|2024-08-30 13:51:20|49.19|48.89|49.07|48.77|49.19|48.89|49.05|48.75|19
1725025890000|2024-08-30 13:51:30|49.08|48.78|49.05|48.75|49.1|48.8|49.04|48.74|18
1725025900000|2024-08-30 13:51:40|49.07|48.77|49.05|48.75|49.1|48.8|49.04|48.74|22
1725025910000|2024-08-30 13:51:50|49.06|48.76|49.09|48.79|49.09|48.79|49.04|48.74|15
1725025920000|2024-08-30 13:52:00|49.1|48.8|49.17|48.87|49.17|48.87|49.09|48.79|17
1725025930000|2024-08-30 13:52:10|49.18|48.88|49.17|48.87|49.2|48.9|49.16|48.86|21
1725025940000|2024-08-30 13:52:20|49.18|48.88|49.17|48.87|49.22|48.92|49.17|48.87|16
1725025950000|2024-08-30 13:52:30|49.19|48.89|49.21|48.91|49.22|48.92|49.17|48.87|21
1725025960000|2024-08-30 13:52:40|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|19
1725025970000|2024-08-30 13:52:50|49.2|48.9|49.19|48.89|49.2|48.9|49.17|48.87|10
1725025980000|2024-08-30 13:53:00|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|10
1725025990000|2024-08-30 13:53:10|49.22|48.92|49.17|48.87|49.22|48.92|49.16|48.86|17
1725026000000|2024-08-30 13:53:20|49.18|48.88|49.21|48.91|49.21|48.91|49.17|48.87|7
1725026010000|2024-08-30 13:53:30|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|7
1725026020000|2024-08-30 13:53:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|10
1725026030000|2024-08-30 13:53:50|49.21|48.91|49.19|48.89|49.22|48.92|49.17|48.87|14
1725026040000|2024-08-30 13:54:00|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|10
1725026050000|2024-08-30 13:54:10|49.18|48.88|49.17|48.87|49.18|48.88|49.15|48.85|14
1725026060000|2024-08-30 13:54:20|49.16|48.86|49.25|48.95|49.25|48.95|49.16|48.86|11
1725026070000|2024-08-30 13:54:30|49.26|48.96|49.27|48.97|49.27|48.97|49.24|48.94|12
1725026080000|2024-08-30 13:54:40|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|11
1725026090000|2024-08-30 13:54:50|49.3|49|49.32|49.02|49.33|49.03|49.3|49|8
1725026100000|2024-08-30 13:55:00|49.33|49.03|49.38|49.08|49.38|49.08|49.32|49.02|17
1725026110000|2024-08-30 13:55:10|49.37|49.07|49.37|49.07|49.39|49.09|49.36|49.06|15
1725026120000|2024-08-30 13:55:20|49.36|49.06|49.38|49.08|49.39|49.09|49.33|49.03|18
1725026130000|2024-08-30 13:55:30|49.37|49.07|49.41|49.11|49.41|49.11|49.36|49.06|13
1725026140000|2024-08-30 13:55:40|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|4
1725026150000|2024-08-30 13:55:50|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1725026160000|2024-08-30 13:56:00|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|14
1725026170000|2024-08-30 13:56:10|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|7
1725026180000|2024-08-30 13:56:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725026190000|2024-08-30 13:56:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725026200000|2024-08-30 13:56:40|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|5
1725026210000|2024-08-30 13:56:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725026220000|2024-08-30 13:57:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725026230000|2024-08-30 13:57:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725026240000|2024-08-30 13:57:20|49.41|49.11|49.45|49.15|49.45|49.15|49.4|49.1|10
1725026250000|2024-08-30 13:57:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|7
1725026260000|2024-08-30 13:57:40|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|4
1725026270000|2024-08-30 13:57:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725026280000|2024-08-30 13:58:00|49.44|49.14|49.5|49.2|49.5|49.2|49.44|49.14|15
1725026290000|2024-08-30 13:58:10|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|7
1725026300000|2024-08-30 13:58:20|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|10
1725026310000|2024-08-30 13:58:30|49.56|49.26|49.61|49.31|49.61|49.31|49.56|49.26|14
1725026320000|2024-08-30 13:58:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725026330000|2024-08-30 13:58:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1725026340000|2024-08-30 13:59:00|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|10
1725026350000|2024-08-30 13:59:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725026360000|2024-08-30 13:59:20|49.61|49.31|49.6|49.3|49.61|49.31|49.58|49.28|6
1725026370000|2024-08-30 13:59:30|49.61|49.31|49.61|49.31|49.63|49.33|49.61|49.31|7
1725026380000|2024-08-30 13:59:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725026390000|2024-08-30 13:59:50|49.61|49.31|49.59|49.29|49.62|49.32|49.58|49.28|9
1725026400000|2024-08-30 14:00:00|49.58|49.28|49.53|49.23|49.58|49.28|49.52|49.22|10
1725026410000|2024-08-30 14:00:10|49.54|49.24|49.62|49.32|49.62|49.32|49.54|49.24|23
1725026420000|2024-08-30 14:00:20|49.61|49.31|49.57|49.27|49.63|49.33|49.57|49.27|12
1725026430000|2024-08-30 14:00:30|49.58|49.28|49.57|49.27|49.58|49.28|49.55|49.25|13
1725026440000|2024-08-30 14:00:40|49.59|49.29|49.56|49.26|49.59|49.29|49.55|49.25|12
1725026450000|2024-08-30 14:00:50|49.55|49.25|49.55|49.25|49.59|49.29|49.53|49.23|23
1725026460000|2024-08-30 14:01:00|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|13
1725026470000|2024-08-30 14:01:10|49.57|49.27|49.53|49.23|49.57|49.27|49.51|49.21|24
1725026480000|2024-08-30 14:01:20|49.52|49.22|49.56|49.26|49.56|49.26|49.51|49.21|18
1725026490000|2024-08-30 14:01:30|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|9
1725026500000|2024-08-30 14:01:40|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|13
1725026510000|2024-08-30 14:01:50|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|12
1725026520000|2024-08-30 14:02:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|10
1725026530000|2024-08-30 14:02:10|49.61|49.31|49.65|49.35|49.65|49.35|49.6|49.3|9
1725026540000|2024-08-30 14:02:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|9
1725026550000|2024-08-30 14:02:30|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|10
1725026560000|2024-08-30 14:02:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|8
1725026570000|2024-08-30 14:02:50|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|6
1725026580000|2024-08-30 14:03:00|49.68|49.38|49.68|49.38|49.71|49.41|49.68|49.38|14
1725026590000|2024-08-30 14:03:10|49.69|49.39|49.73|49.43|49.75|49.45|49.68|49.38|20
1725026600000|2024-08-30 14:03:20|49.74|49.44|49.76|49.46|49.78|49.48|49.74|49.44|24
1725026610000|2024-08-30 14:03:30|49.74|49.44|49.71|49.41|49.75|49.45|49.71|49.41|18
1725026620000|2024-08-30 14:03:40|49.72|49.42|49.72|49.42|49.74|49.44|49.72|49.42|6
1725026630000|2024-08-30 14:03:50|49.73|49.43|49.77|49.47|49.77|49.47|49.72|49.42|13
1725026640000|2024-08-30 14:04:00|49.76|49.46|49.76|49.46|49.8|49.5|49.76|49.46|17
1725026650000|2024-08-30 14:04:10|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|17
1725026660000|2024-08-30 14:04:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1725026670000|2024-08-30 14:04:30|49.75|49.45|49.72|49.42|49.75|49.45|49.71|49.41|9
1725026680000|2024-08-30 14:04:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1725026700000|2024-08-30 14:05:00|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|7
1725026710000|2024-08-30 14:05:10|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|11
1725026720000|2024-08-30 14:05:20|49.69|49.39|49.63|49.33|49.69|49.39|49.63|49.33|16
1725026730000|2024-08-30 14:05:30|49.62|49.32|49.65|49.35|49.66|49.36|49.61|49.31|16
1725026740000|2024-08-30 14:05:40|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|10
1725026750000|2024-08-30 14:05:50|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|14
1725026760000|2024-08-30 14:06:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|10
1725026770000|2024-08-30 14:06:10|49.59|49.29|49.61|49.31|49.61|49.31|49.58|49.28|11
1725026780000|2024-08-30 14:06:20|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|8
1725026790000|2024-08-30 14:06:30|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|12
1725026800000|2024-08-30 14:06:40|49.58|49.28|49.56|49.26|49.59|49.29|49.55|49.25|15
1725026810000|2024-08-30 14:06:50|49.55|49.25|49.53|49.23|49.55|49.25|49.52|49.22|17
1725026820000|2024-08-30 14:07:00|49.54|49.24|49.54|49.24|49.55|49.25|49.51|49.21|15
1725026830000|2024-08-30 14:07:10|49.55|49.25|49.5|49.2|49.55|49.25|49.5|49.2|9
1725026840000|2024-08-30 14:07:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|11
1725026850000|2024-08-30 14:07:30|49.5|49.2|49.54|49.24|49.55|49.25|49.5|49.2|14
1725026860000|2024-08-30 14:07:40|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|6
1725026870000|2024-08-30 14:07:50|49.5|49.2|49.48|49.18|49.5|49.2|49.47|49.17|9
1725026880000|2024-08-30 14:08:00|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725026890000|2024-08-30 14:08:10|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|10
1725026900000|2024-08-30 14:08:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725026910000|2024-08-30 14:08:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1725026920000|2024-08-30 14:08:40|49.51|49.21|49.49|49.19|49.52|49.22|49.48|49.18|8
1725026930000|2024-08-30 14:08:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|13
1725026940000|2024-08-30 14:09:00|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|13
1725026950000|2024-08-30 14:09:10|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|5
1725026960000|2024-08-30 14:09:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725026970000|2024-08-30 14:09:30|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|12
1725026980000|2024-08-30 14:09:40|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|12
1725026990000|2024-08-30 14:09:50|49.41|49.11|49.43|49.13|49.43|49.13|49.39|49.09|17
1725027000000|2024-08-30 14:10:00|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|8
1725027010000|2024-08-30 14:10:10|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|17
1725027020000|2024-08-30 14:10:20|49.45|49.15|49.47|49.17|49.49|49.19|49.45|49.15|15
1725027030000|2024-08-30 14:10:30|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|4
1725027040000|2024-08-30 14:10:40|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|11
1725027050000|2024-08-30 14:10:50|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|10
1725027060000|2024-08-30 14:11:00|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|16
1725027070000|2024-08-30 14:11:10|49.46|49.16|49.47|49.17|49.48|49.18|49.43|49.13|17
1725027080000|2024-08-30 14:11:20|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|12
1725027090000|2024-08-30 14:11:30|49.43|49.13|49.41|49.11|49.44|49.14|49.41|49.11|9
1725027100000|2024-08-30 14:11:40|49.4|49.1|49.36|49.06|49.41|49.11|49.34|49.04|19
1725027110000|2024-08-30 14:11:50|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|10
1725027120000|2024-08-30 14:12:00|49.37|49.07|49.33|49.03|49.38|49.08|49.32|49.02|17
1725027130000|2024-08-30 14:12:10|49.32|49.02|49.38|49.08|49.38|49.08|49.32|49.02|16
1725027140000|2024-08-30 14:12:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725027150000|2024-08-30 14:12:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725027160000|2024-08-30 14:12:40|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|10
1725027170000|2024-08-30 14:12:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|4
1725027180000|2024-08-30 14:13:00|49.37|49.07|49.33|49.03|49.37|49.07|49.32|49.02|7
1725027190000|2024-08-30 14:13:10|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|8
1725027200000|2024-08-30 14:13:20|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|11
1725027210000|2024-08-30 14:13:30|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|10
1725027220000|2024-08-30 14:13:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725027230000|2024-08-30 14:13:50|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|12
1725027240000|2024-08-30 14:14:00|49.33|49.03|49.38|49.08|49.38|49.08|49.33|49.03|6
1725027250000|2024-08-30 14:14:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1725027260000|2024-08-30 14:14:20|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|6
1725027270000|2024-08-30 14:14:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|4
1725027280000|2024-08-30 14:14:40|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|7
1725027290000|2024-08-30 14:14:50|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|4
1725027300000|2024-08-30 14:15:00|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|6
1725027310000|2024-08-30 14:15:10|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|14
1725027320000|2024-08-30 14:15:20|49.27|48.97|49.26|48.96|49.29|48.99|49.26|48.96|16
1725027330000|2024-08-30 14:15:30|49.27|48.97|49.27|48.97|49.3|49|49.26|48.96|13
1725027340000|2024-08-30 14:15:40|49.28|48.98|49.29|48.99|49.3|49|49.27|48.97|15
1725027350000|2024-08-30 14:15:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725027360000|2024-08-30 14:16:00|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|11
1725027370000|2024-08-30 14:16:10|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|11
1725027380000|2024-08-30 14:16:20|49.37|49.07|49.33|49.03|49.37|49.07|49.33|49.03|11
1725027390000|2024-08-30 14:16:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1725027400000|2024-08-30 14:16:40|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|10
1725027410000|2024-08-30 14:16:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1725027420000|2024-08-30 14:17:00|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|16
1725027430000|2024-08-30 14:17:10|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|15
1725027440000|2024-08-30 14:17:20|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|12
1725027450000|2024-08-30 14:17:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725027460000|2024-08-30 14:17:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725027470000|2024-08-30 14:17:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725027480000|2024-08-30 14:18:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725027490000|2024-08-30 14:18:10|49.42|49.12|49.4|49.1|49.42|49.12|49.39|49.09|9
1725027500000|2024-08-30 14:18:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1725027510000|2024-08-30 14:18:30|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|8
1725027520000|2024-08-30 14:18:40|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|12
1725027530000|2024-08-30 14:18:50|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1725027540000|2024-08-30 14:19:00|49.3|49|49.28|48.98|49.3|49|49.27|48.97|7
1725027550000|2024-08-30 14:19:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725027560000|2024-08-30 14:19:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725027570000|2024-08-30 14:19:30|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725027580000|2024-08-30 14:19:40|49.29|48.99|49.31|49.01|49.32|49.02|49.29|48.99|5
1725027590000|2024-08-30 14:19:50|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1725027600000|2024-08-30 14:20:00|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|5
1725027610000|2024-08-30 14:20:10|49.28|48.98|49.29|48.99|49.29|48.99|49.26|48.96|16
1725027620000|2024-08-30 14:20:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725027630000|2024-08-30 14:20:30|49.27|48.97|49.19|48.89|49.27|48.97|49.19|48.89|14
1725027640000|2024-08-30 14:20:40|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1725027650000|2024-08-30 14:20:50|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|14
1725027660000|2024-08-30 14:21:00|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|9
1725027670000|2024-08-30 14:21:10|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|5
1725027680000|2024-08-30 14:21:20|49.25|48.95|49.23|48.93|49.27|48.97|49.23|48.93|18
1725027690000|2024-08-30 14:21:30|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|14
1725027700000|2024-08-30 14:21:40|49.19|48.89|49.23|48.93|49.24|48.94|49.19|48.89|7
1725027710000|2024-08-30 14:21:50|49.22|48.92|49.21|48.91|49.22|48.92|49.19|48.89|11
1725027720000|2024-08-30 14:22:00|49.2|48.9|49.2|48.9|49.21|48.91|49.18|48.88|17
1725027730000|2024-08-30 14:22:10|49.21|48.91|49.22|48.92|49.22|48.92|49.19|48.89|12
1725027740000|2024-08-30 14:22:20|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1725027750000|2024-08-30 14:22:30|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|6
1725027760000|2024-08-30 14:22:40|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|10
1725027770000|2024-08-30 14:22:50|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1725027780000|2024-08-30 14:23:00|49.23|48.93|49.2|48.9|49.24|48.94|49.2|48.9|14
1725027790000|2024-08-30 14:23:10|49.21|48.91|49.21|48.91|49.24|48.94|49.21|48.91|10
1725027800000|2024-08-30 14:23:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1725027810000|2024-08-30 14:23:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1725027820000|2024-08-30 14:23:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725027830000|2024-08-30 14:23:50|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|2
1725027840000|2024-08-30 14:24:00|49.15|48.85|49.17|48.87|49.17|48.87|49.11|48.81|15
1725027850000|2024-08-30 14:24:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1725027860000|2024-08-30 14:24:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|10
1725027870000|2024-08-30 14:24:30|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|12
1725027880000|2024-08-30 14:24:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1725027890000|2024-08-30 14:24:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1725027900000|2024-08-30 14:25:00|49.16|48.86|49.2|48.9|49.2|48.9|49.16|48.86|9
1725027910000|2024-08-30 14:25:10|49.21|48.91|49.25|48.95|49.25|48.95|49.2|48.9|10
1725027920000|2024-08-30 14:25:20|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|17
1725027930000|2024-08-30 14:25:30|49.24|48.94|49.27|48.97|49.28|48.98|49.24|48.94|15
1725027940000|2024-08-30 14:25:40|49.28|48.98|49.21|48.91|49.28|48.98|49.21|48.91|14
1725027950000|2024-08-30 14:25:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|12
1725027960000|2024-08-30 14:26:00|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|13
1725027970000|2024-08-30 14:26:10|49.14|48.84|49.15|48.85|49.16|48.86|49.12|48.82|15
1725027980000|2024-08-30 14:26:20|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1725027990000|2024-08-30 14:26:30|49.1|48.8|49.02|48.72|49.1|48.8|49.02|48.72|17
1725028000000|2024-08-30 14:26:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1725028010000|2024-08-30 14:26:50|49.02|48.72|49.06|48.76|49.08|48.78|49.02|48.72|14
1725028020000|2024-08-30 14:27:00|49.07|48.77|49.06|48.76|49.08|48.78|49.05|48.75|18
1725028030000|2024-08-30 14:27:10|49.05|48.75|49.06|48.76|49.06|48.76|49.02|48.72|12
1725028040000|2024-08-30 14:27:20|49.04|48.74|48.99|48.69|49.05|48.75|48.99|48.69|14
1725028050000|2024-08-30 14:27:30|49|48.7|49.06|48.76|49.07|48.77|49|48.7|15
1725028060000|2024-08-30 14:27:40|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|10
1725028070000|2024-08-30 14:27:50|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1725028080000|2024-08-30 14:28:00|49.07|48.77|49.13|48.83|49.13|48.83|49.07|48.77|12
1725028090000|2024-08-30 14:28:10|49.14|48.84|49.16|48.86|49.16|48.86|49.12|48.82|20
1725028100000|2024-08-30 14:28:20|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|17
1725028110000|2024-08-30 14:28:30|49.12|48.82|49.13|48.83|49.15|48.85|49.11|48.81|15
1725028120000|2024-08-30 14:28:40|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|12
1725028130000|2024-08-30 14:28:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|7
1725028140000|2024-08-30 14:29:00|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|17
1725028150000|2024-08-30 14:29:10|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|10
1725028160000|2024-08-30 14:29:20|49.18|48.88|49.2|48.9|49.21|48.91|49.17|48.87|13
1725028170000|2024-08-30 14:29:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|8
1725028180000|2024-08-30 14:29:40|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1725028190000|2024-08-30 14:29:50|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|8
1725028200000|2024-08-30 14:30:00|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|12
1725028210000|2024-08-30 14:30:10|49.17|48.87|49.18|48.88|49.21|48.91|49.17|48.87|16
1725028220000|2024-08-30 14:30:20|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|21
1725028230000|2024-08-30 14:30:30|49.19|48.89|49.16|48.86|49.2|48.9|49.16|48.86|10
1725028240000|2024-08-30 14:30:40|49.17|48.87|49.19|48.89|49.19|48.89|49.15|48.85|15
1725028250000|2024-08-30 14:30:50|49.2|48.9|49.17|48.87|49.2|48.9|49.16|48.86|14
1725028260000|2024-08-30 14:31:00|49.16|48.86|49.16|48.86|49.19|48.89|49.16|48.86|11
1725028270000|2024-08-30 14:31:10|49.17|48.87|49.15|48.85|49.17|48.87|49.14|48.84|5
1725028280000|2024-08-30 14:31:20|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|13
1725028290000|2024-08-30 14:31:30|49.17|48.87|49.1|48.8|49.17|48.87|49.09|48.79|13
1725028300000|2024-08-30 14:31:40|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|6
1725028310000|2024-08-30 14:31:50|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|11
1725028320000|2024-08-30 14:32:00|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|8
1725028330000|2024-08-30 14:32:10|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|15
1725028340000|2024-08-30 14:32:20|49.07|48.77|49.06|48.76|49.09|48.79|49.06|48.76|18
1725028350000|2024-08-30 14:32:30|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|7
1725028360000|2024-08-30 14:32:40|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|15
1725028370000|2024-08-30 14:32:50|49.05|48.75|49.05|48.75|49.06|48.76|49.03|48.73|13
1725028380000|2024-08-30 14:33:00|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|14
1725028390000|2024-08-30 14:33:10|48.99|48.69|49.01|48.71|49.01|48.71|48.97|48.67|23
1725028400000|2024-08-30 14:33:20|49|48.7|49|48.7|49.04|48.74|49|48.7|14
1725028410000|2024-08-30 14:33:30|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|16
1725028420000|2024-08-30 14:33:40|49.03|48.73|49.07|48.77|49.07|48.77|49.03|48.73|8
1725028430000|2024-08-30 14:33:50|49.08|48.78|49.05|48.75|49.08|48.78|49.04|48.74|10
1725028440000|2024-08-30 14:34:00|49.06|48.76|49.02|48.72|49.07|48.77|49.01|48.71|11
1725028450000|2024-08-30 14:34:10|49.03|48.73|49.04|48.74|49.05|48.75|49.02|48.72|10
1725028460000|2024-08-30 14:34:20|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|7
1725028470000|2024-08-30 14:34:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|17
1725028480000|2024-08-30 14:34:40|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|14
1725028490000|2024-08-30 14:34:50|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1725028500000|2024-08-30 14:35:00|49.09|48.79|49.1|48.8|49.1|48.8|49.07|48.77|22
1725028510000|2024-08-30 14:35:10|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|19
1725028520000|2024-08-30 14:35:20|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|15
1725028530000|2024-08-30 14:35:30|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|14
1725028540000|2024-08-30 14:35:40|49.13|48.83|49.15|48.85|49.15|48.85|49.12|48.82|16
1725028550000|2024-08-30 14:35:50|49.14|48.84|49.12|48.82|49.14|48.84|49.1|48.8|10
1725028560000|2024-08-30 14:36:00|49.11|48.81|49.13|48.83|49.14|48.84|49.1|48.8|13
1725028570000|2024-08-30 14:36:10|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|9
1725028580000|2024-08-30 14:36:20|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|8
1725028590000|2024-08-30 14:36:30|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|6
1725028600000|2024-08-30 14:36:40|49.13|48.83|49.15|48.85|49.16|48.86|49.12|48.82|9
1725028610000|2024-08-30 14:36:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1725028620000|2024-08-30 14:37:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1725028630000|2024-08-30 14:37:10|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|6
1725028640000|2024-08-30 14:37:20|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|12
1725028650000|2024-08-30 14:37:30|49.1|48.8|49.1|48.8|49.12|48.82|49.1|48.8|9
1725028660000|2024-08-30 14:37:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|6
1725028670000|2024-08-30 14:37:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|10
1725028680000|2024-08-30 14:38:00|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|13
1725028690000|2024-08-30 14:38:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1725028700000|2024-08-30 14:38:20|49.03|48.73|49|48.7|49.03|48.73|49|48.7|4
1725028710000|2024-08-30 14:38:30|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|4
1725028720000|2024-08-30 14:38:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1725028730000|2024-08-30 14:38:50|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|9
1725028740000|2024-08-30 14:39:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1725028750000|2024-08-30 14:39:10|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|6
1725028760000|2024-08-30 14:39:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|12
1725028770000|2024-08-30 14:39:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|18
1725028780000|2024-08-30 14:39:40|49.01|48.71|49.09|48.79|49.09|48.79|49|48.7|18
1725028790000|2024-08-30 14:39:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725028800000|2024-08-30 14:40:00|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|10
1725028810000|2024-08-30 14:40:10|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|7
1725028820000|2024-08-30 14:40:20|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|7
1725028830000|2024-08-30 14:40:30|49.1|48.8|49.1|48.8|49.12|48.82|49.09|48.79|13
1725028840000|2024-08-30 14:40:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|6
1725028850000|2024-08-30 14:40:50|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|5
1725028860000|2024-08-30 14:41:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|11
1725028870000|2024-08-30 14:41:10|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|13
1725028880000|2024-08-30 14:41:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|7
1725028890000|2024-08-30 14:41:30|49.06|48.76|49.08|48.78|49.09|48.79|49.04|48.74|9
1725028900000|2024-08-30 14:41:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1725028910000|2024-08-30 14:41:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|5
1725028920000|2024-08-30 14:42:00|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|13
1725028930000|2024-08-30 14:42:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725028940000|2024-08-30 14:42:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725028950000|2024-08-30 14:42:30|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|3
1725028960000|2024-08-30 14:42:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725028970000|2024-08-30 14:42:50|49.02|48.72|49.07|48.77|49.07|48.77|49.01|48.71|6
1725028980000|2024-08-30 14:43:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725028990000|2024-08-30 14:43:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1725029000000|2024-08-30 14:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725029010000|2024-08-30 14:43:30|49.08|48.78|49.02|48.72|49.08|48.78|49.02|48.72|5
1725029020000|2024-08-30 14:43:40|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|4
1725029030000|2024-08-30 14:43:50|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1725029040000|2024-08-30 14:44:00|49|48.7|48.94|48.64|49|48.7|48.94|48.64|6
1725029050000|2024-08-30 14:44:10|48.92|48.62|48.87|48.57|48.92|48.62|48.87|48.57|9
1725029060000|2024-08-30 14:44:20|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|6
1725029070000|2024-08-30 14:44:30|48.88|48.58|48.85|48.55|48.88|48.58|48.84|48.54|7
1725029080000|2024-08-30 14:44:40|48.86|48.56|48.79|48.49|48.88|48.58|48.79|48.49|9
1725029090000|2024-08-30 14:44:50|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|9
1725029100000|2024-08-30 14:45:00|48.83|48.53|48.83|48.53|48.85|48.55|48.8|48.5|12
1725029110000|2024-08-30 14:45:10|48.82|48.52|48.77|48.47|48.82|48.52|48.75|48.45|13
1725029120000|2024-08-30 14:45:20|48.78|48.48|48.86|48.56|48.86|48.56|48.78|48.48|9
1725029130000|2024-08-30 14:45:30|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|5
1725029140000|2024-08-30 14:45:40|48.86|48.56|48.87|48.57|48.87|48.57|48.83|48.53|13
1725029150000|2024-08-30 14:45:50|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|6
1725029160000|2024-08-30 14:46:00|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|6
1725029170000|2024-08-30 14:46:10|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1725029180000|2024-08-30 14:46:20|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|6
1725029190000|2024-08-30 14:46:30|48.86|48.56|48.79|48.49|48.86|48.56|48.79|48.49|9
1725029200000|2024-08-30 14:46:40|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1725029210000|2024-08-30 14:46:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725029220000|2024-08-30 14:47:00|48.81|48.51|48.77|48.47|48.81|48.51|48.76|48.46|7
1725029230000|2024-08-30 14:47:10|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|4
1725029240000|2024-08-30 14:47:20|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|6
1725029250000|2024-08-30 14:47:30|48.76|48.46|48.83|48.53|48.83|48.53|48.76|48.46|12
1725029260000|2024-08-30 14:47:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1725029270000|2024-08-30 14:47:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725029280000|2024-08-30 14:48:00|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1725029290000|2024-08-30 14:48:10|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|6
1725029300000|2024-08-30 14:48:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1725029310000|2024-08-30 14:48:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725029320000|2024-08-30 14:48:40|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|4
1725029330000|2024-08-30 14:48:50|48.82|48.52|48.78|48.48|48.82|48.52|48.77|48.47|7
1725029340000|2024-08-30 14:49:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1725029350000|2024-08-30 14:49:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1725029360000|2024-08-30 14:49:20|48.79|48.49|48.77|48.47|48.8|48.5|48.76|48.46|6
1725029370000|2024-08-30 14:49:30|48.76|48.46|48.76|48.46|48.78|48.48|48.76|48.46|7
1725029380000|2024-08-30 14:49:40|48.77|48.47|48.76|48.46|48.77|48.47|48.73|48.43|8
1725029390000|2024-08-30 14:49:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1725029400000|2024-08-30 14:50:00|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|4
1725029410000|2024-08-30 14:50:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725029420000|2024-08-30 14:50:20|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|5
1725029430000|2024-08-30 14:50:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725029440000|2024-08-30 14:50:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725029450000|2024-08-30 14:50:50|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|12
1725029460000|2024-08-30 14:51:00|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|11
1725029470000|2024-08-30 14:51:10|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|15
1725029480000|2024-08-30 14:51:20|48.85|48.55|48.81|48.51|48.85|48.55|48.8|48.5|6
1725029490000|2024-08-30 14:51:30|48.82|48.52|48.83|48.53|48.84|48.54|48.81|48.51|14
1725029500000|2024-08-30 14:51:40|48.82|48.52|48.79|48.49|48.82|48.52|48.78|48.48|14
1725029510000|2024-08-30 14:51:50|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|14
1725029520000|2024-08-30 14:52:00|48.8|48.5|48.7|48.4|48.8|48.5|48.7|48.4|15
1725029530000|2024-08-30 14:52:10|48.71|48.41|48.71|48.41|48.74|48.44|48.71|48.41|10
1725029540000|2024-08-30 14:52:20|48.72|48.42|48.74|48.44|48.77|48.47|48.71|48.41|17
1725029550000|2024-08-30 14:52:30|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|17
1725029560000|2024-08-30 14:52:40|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|10
1725029570000|2024-08-30 14:52:50|48.79|48.49|48.79|48.49|48.8|48.5|48.76|48.46|13
1725029580000|2024-08-30 14:53:00|48.78|48.48|48.78|48.48|48.81|48.51|48.78|48.48|9
1725029590000|2024-08-30 14:53:10|48.77|48.47|48.78|48.48|48.8|48.5|48.76|48.46|16
1725029600000|2024-08-30 14:53:20|48.77|48.47|48.79|48.49|48.79|48.49|48.76|48.46|10
1725029610000|2024-08-30 14:53:30|48.78|48.48|48.79|48.49|48.79|48.49|48.76|48.46|14
1725029620000|2024-08-30 14:53:40|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|18
1725029630000|2024-08-30 14:53:50|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|9
1725029640000|2024-08-30 14:54:00|48.81|48.51|48.76|48.46|48.81|48.51|48.74|48.44|11
1725029650000|2024-08-30 14:54:10|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|16
1725029660000|2024-08-30 14:54:20|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|14
1725029670000|2024-08-30 14:54:30|48.74|48.44|48.76|48.46|48.76|48.46|48.73|48.43|15
1725029680000|2024-08-30 14:54:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725029690000|2024-08-30 14:54:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1725029700000|2024-08-30 14:55:00|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|15
1725029710000|2024-08-30 14:55:10|48.7|48.4|48.71|48.41|48.73|48.43|48.69|48.39|10
1725029720000|2024-08-30 14:55:20|48.7|48.4|48.7|48.4|48.73|48.43|48.69|48.39|16
1725029730000|2024-08-30 14:55:30|48.69|48.39|48.68|48.38|48.7|48.4|48.67|48.37|19
1725029740000|2024-08-30 14:55:40|48.67|48.37|48.68|48.38|48.7|48.4|48.66|48.36|12
1725029750000|2024-08-30 14:55:50|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|14
1725029760000|2024-08-30 14:56:00|48.67|48.37|48.68|48.38|48.7|48.4|48.64|48.34|16
1725029770000|2024-08-30 14:56:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|12
1725029780000|2024-08-30 14:56:20|48.68|48.38|48.58|48.28|48.68|48.38|48.58|48.28|13
1725029790000|2024-08-30 14:56:30|48.57|48.27|48.63|48.33|48.66|48.36|48.57|48.27|16
1725029800000|2024-08-30 14:56:40|48.64|48.34|48.58|48.28|48.64|48.34|48.56|48.26|19
1725029810000|2024-08-30 14:56:50|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|16
1725029820000|2024-08-30 14:57:00|48.58|48.28|48.64|48.34|48.64|48.34|48.57|48.27|17
1725029830000|2024-08-30 14:57:10|48.65|48.35|48.64|48.34|48.67|48.37|48.61|48.31|21
1725029840000|2024-08-30 14:57:20|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|13
1725029850000|2024-08-30 14:57:30|48.66|48.36|48.63|48.33|48.69|48.39|48.61|48.31|17
1725029860000|2024-08-30 14:57:40|48.64|48.34|48.57|48.27|48.65|48.35|48.56|48.26|21
1725029870000|2024-08-30 14:57:50|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|21
1725029880000|2024-08-30 14:58:00|48.56|48.26|48.52|48.22|48.56|48.26|48.51|48.21|13
1725029890000|2024-08-30 14:58:10|48.51|48.21|48.49|48.19|48.52|48.22|48.49|48.19|19
1725029900000|2024-08-30 14:58:20|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|20
1725029910000|2024-08-30 14:58:30|48.52|48.22|48.49|48.19|48.54|48.24|48.49|48.19|12
1725029920000|2024-08-30 14:58:40|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|16
1725029930000|2024-08-30 14:58:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|7
1725029940000|2024-08-30 14:59:00|48.47|48.17|48.47|48.17|48.47|48.17|48.43|48.13|10
1725029950000|2024-08-30 14:59:10|48.46|48.16|48.34|48.04|48.46|48.16|48.33|48.03|19
1725029960000|2024-08-30 14:59:20|48.36|48.06|48.35|48.05|48.37|48.07|48.33|48.03|10
1725029970000|2024-08-30 14:59:30|48.36|48.06|48.4|48.1|48.4|48.1|48.36|48.06|12
1725029980000|2024-08-30 14:59:40|48.39|48.09|48.32|48.02|48.39|48.09|48.32|48.02|14
1725029990000|2024-08-30 14:59:50|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|12
1725030000000|2024-08-30 15:00:00|48.31|48.01|48.3|48|48.35|48.05|48.3|48|19
1725030010000|2024-08-30 15:00:10|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|15
1725030020000|2024-08-30 15:00:20|48.32|48.02|48.37|48.07|48.37|48.07|48.32|48.02|16
1725030030000|2024-08-30 15:00:30|48.36|48.06|48.35|48.05|48.39|48.09|48.34|48.04|23
1725030040000|2024-08-30 15:00:40|48.34|48.04|48.4|48.1|48.41|48.11|48.34|48.04|19
1725030050000|2024-08-30 15:00:50|48.39|48.09|48.39|48.09|48.41|48.11|48.37|48.07|20
1725030060000|2024-08-30 15:01:00|48.4|48.1|48.4|48.1|48.44|48.14|48.4|48.1|17
1725030070000|2024-08-30 15:01:10|48.41|48.11|48.42|48.12|48.42|48.12|48.37|48.07|18
1725030080000|2024-08-30 15:01:20|48.41|48.11|48.37|48.07|48.41|48.11|48.37|48.07|9
1725030090000|2024-08-30 15:01:30|48.38|48.08|48.37|48.07|48.41|48.11|48.37|48.07|17
1725030100000|2024-08-30 15:01:40|48.38|48.08|48.26|47.96|48.38|48.08|48.26|47.96|17
1725030110000|2024-08-30 15:01:50|48.27|47.97|48.22|47.92|48.27|47.97|48.22|47.92|19
1725030120000|2024-08-30 15:02:00|48.21|47.91|48.15|47.85|48.22|47.92|48.12|47.82|21
1725030130000|2024-08-30 15:02:10|48.14|47.84|47.88|47.58|48.14|47.84|47.88|47.58|27
1725030140000|2024-08-30 15:02:20|47.93|47.63|47.94|47.64|48.02|47.72|47.89|47.59|29
1725030150000|2024-08-30 15:02:30|47.93|47.63|47.95|47.65|48.01|47.71|47.93|47.63|24
1725030160000|2024-08-30 15:02:40|47.91|47.61|47.94|47.64|47.96|47.66|47.87|47.57|29
1725030170000|2024-08-30 15:02:50|47.92|47.62|47.98|47.68|47.99|47.69|47.89|47.59|24
1725030180000|2024-08-30 15:03:00|47.97|47.67|48.08|47.78|48.09|47.79|47.97|47.67|22
1725030190000|2024-08-30 15:03:10|48.09|47.79|48.05|47.75|48.11|47.81|48.04|47.74|28
1725030200000|2024-08-30 15:03:20|48.04|47.74|48.08|47.78|48.08|47.78|48|47.7|30
1725030210000|2024-08-30 15:03:30|48.07|47.77|48.1|47.8|48.14|47.84|48.06|47.76|26
1725030220000|2024-08-30 15:03:40|48.12|47.82|48.16|47.86|48.19|47.89|48.1|47.8|24
1725030230000|2024-08-30 15:03:50|48.17|47.87|48.13|47.83|48.18|47.88|48.12|47.82|22
1725030240000|2024-08-30 15:04:00|48.11|47.81|48.19|47.89|48.19|47.89|48.1|47.8|25
1725030250000|2024-08-30 15:04:10|48.18|47.88|48.24|47.94|48.26|47.96|48.18|47.88|25
1725030260000|2024-08-30 15:04:20|48.22|47.92|48.29|47.99|48.29|47.99|48.17|47.87|25
1725030270000|2024-08-30 15:04:30|48.28|47.98|48.22|47.92|48.29|47.99|48.22|47.92|17
1725030280000|2024-08-30 15:04:40|48.21|47.91|48.23|47.93|48.25|47.95|48.2|47.9|26
1725030290000|2024-08-30 15:04:50|48.24|47.94|48.18|47.88|48.25|47.95|48.18|47.88|20
1725030300000|2024-08-30 15:05:00|48.19|47.89|48.18|47.88|48.21|47.91|48.15|47.85|22
1725030310000|2024-08-30 15:05:10|48.17|47.87|48.13|47.83|48.18|47.88|48.13|47.83|21
1725030320000|2024-08-30 15:05:20|48.14|47.84|48.11|47.81|48.16|47.86|48.09|47.79|17
1725030330000|2024-08-30 15:05:30|48.13|47.83|48.1|47.8|48.13|47.83|48.09|47.79|14
1725030340000|2024-08-30 15:05:40|48.09|47.79|48.11|47.81|48.14|47.84|48.07|47.77|23
1725030350000|2024-08-30 15:05:50|48.1|47.8|48.11|47.81|48.12|47.82|48.08|47.78|20
1725030360000|2024-08-30 15:06:00|48.12|47.82|48.12|47.82|48.16|47.86|48.09|47.79|15
1725030370000|2024-08-30 15:06:10|48.09|47.79|48.17|47.87|48.17|47.87|48.09|47.79|17
1725030380000|2024-08-30 15:06:20|48.18|47.88|48.15|47.85|48.18|47.88|48.13|47.83|17
1725030390000|2024-08-30 15:06:30|48.13|47.83|48.09|47.79|48.14|47.84|48.09|47.79|15
1725030400000|2024-08-30 15:06:40|48.1|47.8|48.13|47.83|48.14|47.84|48.09|47.79|20
1725030410000|2024-08-30 15:06:50|48.14|47.84|48.15|47.85|48.16|47.86|48.11|47.81|13
1725030420000|2024-08-30 15:07:00|48.16|47.86|48.23|47.93|48.23|47.93|48.14|47.84|21
1725030430000|2024-08-30 15:07:10|48.24|47.94|48.25|47.95|48.27|47.97|48.21|47.91|22
1725030440000|2024-08-30 15:07:20|48.24|47.94|48.27|47.97|48.27|47.97|48.23|47.93|15
1725030450000|2024-08-30 15:07:30|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|12
1725030460000|2024-08-30 15:07:40|48.26|47.96|48.24|47.94|48.27|47.97|48.23|47.93|18
1725030470000|2024-08-30 15:07:50|48.23|47.93|48.26|47.96|48.26|47.96|48.22|47.92|15
1725030480000|2024-08-30 15:08:00|48.25|47.95|48.26|47.96|48.27|47.97|48.24|47.94|18
1725030490000|2024-08-30 15:08:10|48.27|47.97|48.24|47.94|48.29|47.99|48.23|47.93|18
1725030500000|2024-08-30 15:08:20|48.23|47.93|48.2|47.9|48.26|47.96|48.2|47.9|17
1725030510000|2024-08-30 15:08:30|48.21|47.91|48.25|47.95|48.27|47.97|48.21|47.91|15
1725030520000|2024-08-30 15:08:40|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|12
1725030530000|2024-08-30 15:08:50|48.28|47.98|48.29|47.99|48.3|48|48.26|47.96|17
1725030540000|2024-08-30 15:09:00|48.3|48|48.29|47.99|48.31|48.01|48.27|47.97|17
1725030550000|2024-08-30 15:09:10|48.31|48.01|48.27|47.97|48.31|48.01|48.26|47.96|12
1725030560000|2024-08-30 15:09:20|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|18
1725030570000|2024-08-30 15:09:30|48.3|48|48.31|48.01|48.35|48.05|48.3|48|19
1725030580000|2024-08-30 15:09:40|48.33|48.03|48.31|48.01|48.33|48.03|48.29|47.99|12
1725030590000|2024-08-30 15:09:50|48.29|47.99|48.27|47.97|48.31|48.01|48.26|47.96|17
1725030600000|2024-08-30 15:10:00|48.28|47.98|48.31|48.01|48.33|48.03|48.28|47.98|13
1725030610000|2024-08-30 15:10:10|48.3|48|48.31|48.01|48.32|48.02|48.29|47.99|16
1725030620000|2024-08-30 15:10:20|48.32|48.02|48.35|48.05|48.36|48.06|48.31|48.01|28
1725030630000|2024-08-30 15:10:30|48.34|48.04|48.33|48.03|48.36|48.06|48.32|48.02|20
1725030640000|2024-08-30 15:10:40|48.32|48.02|48.29|47.99|48.32|48.02|48.27|47.97|16
1725030650000|2024-08-30 15:10:50|48.3|48|48.3|48|48.31|48.01|48.27|47.97|13
1725030660000|2024-08-30 15:11:00|48.31|48.01|48.31|48.01|48.34|48.04|48.31|48.01|24
1725030670000|2024-08-30 15:11:10|48.3|48|48.29|47.99|48.33|48.03|48.28|47.98|17
1725030680000|2024-08-30 15:11:20|48.28|47.98|48.27|47.97|48.3|48|48.27|47.97|18
1725030690000|2024-08-30 15:11:30|48.26|47.96|48.25|47.95|48.28|47.98|48.25|47.95|13
1725030700000|2024-08-30 15:11:40|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|9
1725030710000|2024-08-30 15:11:50|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|16
1725030720000|2024-08-30 15:12:00|48.29|47.99|48.28|47.98|48.29|47.99|48.24|47.94|15
1725030730000|2024-08-30 15:12:10|48.27|47.97|48.25|47.95|48.28|47.98|48.25|47.95|18
1725030740000|2024-08-30 15:12:20|48.24|47.94|48.25|47.95|48.26|47.96|48.22|47.92|16
1725030750000|2024-08-30 15:12:30|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|16
1725030760000|2024-08-30 15:12:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|10
1725030770000|2024-08-30 15:12:50|48.28|47.98|48.25|47.95|48.29|47.99|48.25|47.95|13
1725030780000|2024-08-30 15:13:00|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|13
1725030790000|2024-08-30 15:13:10|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|10
1725030800000|2024-08-30 15:13:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1725030810000|2024-08-30 15:13:30|48.28|47.98|48.29|47.99|48.29|47.99|48.26|47.96|8
1725030820000|2024-08-30 15:13:40|48.31|48.01|48.34|48.04|48.35|48.05|48.3|48|16
1725030830000|2024-08-30 15:13:50|48.33|48.03|48.28|47.98|48.34|48.04|48.28|47.98|17
1725030840000|2024-08-30 15:14:00|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|9
1725030850000|2024-08-30 15:14:10|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|13
1725030860000|2024-08-30 15:14:20|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|6
1725030870000|2024-08-30 15:14:30|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1725030880000|2024-08-30 15:14:40|48.3|48|48.33|48.03|48.33|48.03|48.3|48|7
1725030890000|2024-08-30 15:14:50|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|7
1725030900000|2024-08-30 15:15:00|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|12
1725030910000|2024-08-30 15:15:10|48.33|48.03|48.34|48.04|48.36|48.06|48.31|48.01|18
1725030920000|2024-08-30 15:15:20|48.33|48.03|48.32|48.02|48.34|48.04|48.31|48.01|14
1725030930000|2024-08-30 15:15:30|48.31|48.01|48.31|48.01|48.32|48.02|48.29|47.99|18
1725030940000|2024-08-30 15:15:40|48.3|48|48.3|48|48.3|48|48.29|47.99|13
1725030950000|2024-08-30 15:15:50|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|8
1725030960000|2024-08-30 15:16:00|48.25|47.95|48.22|47.92|48.25|47.95|48.2|47.9|12
1725030970000|2024-08-30 15:16:10|48.21|47.91|48.26|47.96|48.26|47.96|48.21|47.91|13
1725030980000|2024-08-30 15:16:20|48.25|47.95|48.21|47.91|48.27|47.97|48.21|47.91|18
1725030990000|2024-08-30 15:16:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1725031000000|2024-08-30 15:16:40|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|11
1725031010000|2024-08-30 15:16:50|48.18|47.88|48.19|47.89|48.19|47.89|48.16|47.86|17
1725031020000|2024-08-30 15:17:00|48.2|47.9|48.18|47.88|48.2|47.9|48.15|47.85|14
1725031030000|2024-08-30 15:17:10|48.14|47.84|48.18|47.88|48.18|47.88|48.1|47.8|20
1725031040000|2024-08-30 15:17:20|48.19|47.89|48.2|47.9|48.21|47.91|48.18|47.88|10
1725031050000|2024-08-30 15:17:30|48.19|47.89|48.17|47.87|48.19|47.89|48.16|47.86|9
1725031060000|2024-08-30 15:17:40|48.18|47.88|48.13|47.83|48.18|47.88|48.13|47.83|12
1725031070000|2024-08-30 15:17:50|48.14|47.84|48.1|47.8|48.15|47.85|48.1|47.8|19
1725031080000|2024-08-30 15:18:00|48.11|47.81|48.07|47.77|48.11|47.81|48.05|47.75|15
1725031090000|2024-08-30 15:18:10|48.06|47.76|48.1|47.8|48.1|47.8|48.05|47.75|23
1725031100000|2024-08-30 15:18:20|48.09|47.79|48.16|47.86|48.16|47.86|48.09|47.79|15
1725031110000|2024-08-30 15:18:30|48.15|47.85|48.15|47.85|48.16|47.86|48.13|47.83|10
1725031120000|2024-08-30 15:18:40|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|13
1725031130000|2024-08-30 15:18:50|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1725031140000|2024-08-30 15:19:00|48.11|47.81|48.02|47.72|48.11|47.81|48.02|47.72|13
1725031150000|2024-08-30 15:19:10|48.04|47.74|48.05|47.75|48.07|47.77|48|47.7|24
1725031160000|2024-08-30 15:19:20|48.03|47.73|48.08|47.78|48.08|47.78|48.02|47.72|12
1725031170000|2024-08-30 15:19:30|48.09|47.79|48.09|47.79|48.1|47.8|48.07|47.77|13
1725031180000|2024-08-30 15:19:40|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|11
1725031190000|2024-08-30 15:19:50|48.06|47.76|48.07|47.77|48.09|47.79|48.06|47.76|15
1725031200000|2024-08-30 15:20:00|48.06|47.76|48.02|47.72|48.06|47.76|48.01|47.71|18
1725031210000|2024-08-30 15:20:10|47.99|47.69|48.07|47.77|48.07|47.77|47.98|47.68|20
1725031220000|2024-08-30 15:20:20|48.06|47.76|48.02|47.72|48.07|47.77|48.02|47.72|15
1725031230000|2024-08-30 15:20:30|48.01|47.71|48.04|47.74|48.04|47.74|47.99|47.69|21
1725031240000|2024-08-30 15:20:40|48.03|47.73|48.01|47.71|48.04|47.74|48|47.7|22
1725031250000|2024-08-30 15:20:50|48|47.7|48.01|47.71|48.01|47.71|47.98|47.68|19
1725031260000|2024-08-30 15:21:00|48|47.7|48.01|47.71|48.03|47.73|47.99|47.69|21
1725031270000|2024-08-30 15:21:10|48.02|47.72|48|47.7|48.07|47.77|48|47.7|20
1725031280000|2024-08-30 15:21:20|48.01|47.71|48.06|47.76|48.06|47.76|47.98|47.68|21
1725031290000|2024-08-30 15:21:30|48.05|47.75|48.06|47.76|48.1|47.8|48.04|47.74|17
1725031300000|2024-08-30 15:21:40|48.07|47.77|48.02|47.72|48.08|47.78|48.02|47.72|19
1725031310000|2024-08-30 15:21:50|48.03|47.73|48.08|47.78|48.08|47.78|48.02|47.72|10
1725031320000|2024-08-30 15:22:00|48.07|47.77|48.08|47.78|48.08|47.78|48.05|47.75|9
1725031330000|2024-08-30 15:22:10|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|14
1725031340000|2024-08-30 15:22:20|48.1|47.8|48.1|47.8|48.13|47.83|48.09|47.79|22
1725031350000|2024-08-30 15:22:30|48.09|47.79|48.07|47.77|48.1|47.8|48.05|47.75|9
1725031360000|2024-08-30 15:22:40|48.06|47.76|48.1|47.8|48.11|47.81|48.06|47.76|13
1725031370000|2024-08-30 15:22:50|48.09|47.79|48.07|47.77|48.1|47.8|48.06|47.76|12
1725031380000|2024-08-30 15:23:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|19
1725031390000|2024-08-30 15:23:10|48.08|47.78|48.09|47.79|48.09|47.79|48.06|47.76|14
1725031400000|2024-08-30 15:23:20|48.1|47.8|48.06|47.76|48.1|47.8|48.04|47.74|12
1725031410000|2024-08-30 15:23:30|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|12
1725031420000|2024-08-30 15:23:40|48.09|47.79|48.1|47.8|48.12|47.82|48.08|47.78|17
1725031430000|2024-08-30 15:23:50|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|9
1725031440000|2024-08-30 15:24:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|18
1725031450000|2024-08-30 15:24:10|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|15
1725031460000|2024-08-30 15:24:20|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|21
1725031470000|2024-08-30 15:24:30|48.11|47.81|48.07|47.77|48.12|47.82|48.06|47.76|19
1725031480000|2024-08-30 15:24:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1725031490000|2024-08-30 15:24:50|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|9
1725031500000|2024-08-30 15:25:00|48.06|47.76|48.03|47.73|48.06|47.76|48.01|47.71|25
1725031510000|2024-08-30 15:25:10|48.02|47.72|47.96|47.66|48.02|47.72|47.96|47.66|16
1725031520000|2024-08-30 15:25:20|47.97|47.67|47.91|47.61|48|47.7|47.91|47.61|12
1725031530000|2024-08-30 15:25:30|47.9|47.6|47.86|47.56|47.9|47.6|47.84|47.54|8
1725031540000|2024-08-30 15:25:40|47.85|47.55|47.8|47.5|47.85|47.55|47.78|47.48|18
1725031550000|2024-08-30 15:25:50|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|23
1725031560000|2024-08-30 15:26:00|47.8|47.5|47.88|47.58|47.9|47.6|47.79|47.49|20
1725031570000|2024-08-30 15:26:10|47.87|47.57|47.84|47.54|47.89|47.59|47.79|47.49|20
1725031580000|2024-08-30 15:26:20|47.83|47.53|47.87|47.57|47.87|47.57|47.83|47.53|17
1725031590000|2024-08-30 15:26:30|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|8
1725031600000|2024-08-30 15:26:40|47.85|47.55|47.88|47.58|47.9|47.6|47.85|47.55|17
1725031610000|2024-08-30 15:26:50|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|17
1725031620000|2024-08-30 15:27:00|47.89|47.59|47.87|47.57|47.9|47.6|47.85|47.55|17
1725031630000|2024-08-30 15:27:10|47.86|47.56|47.8|47.5|47.87|47.57|47.79|47.49|18
1725031640000|2024-08-30 15:27:20|47.79|47.49|47.85|47.55|47.85|47.55|47.78|47.48|14
1725031650000|2024-08-30 15:27:30|47.81|47.51|47.8|47.5|47.83|47.53|47.79|47.49|21
1725031660000|2024-08-30 15:27:40|47.79|47.49|47.8|47.5|47.82|47.52|47.78|47.48|22
1725031670000|2024-08-30 15:27:50|47.79|47.49|47.85|47.55|47.86|47.56|47.78|47.48|19
1725031680000|2024-08-30 15:28:00|47.86|47.56|47.88|47.58|47.9|47.6|47.85|47.55|13
1725031690000|2024-08-30 15:28:10|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|16
1725031700000|2024-08-30 15:28:20|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|10
1725031710000|2024-08-30 15:28:30|47.87|47.57|47.88|47.58|47.9|47.6|47.87|47.57|13
1725031720000|2024-08-30 15:28:40|47.89|47.59|47.91|47.61|47.92|47.62|47.88|47.58|10
1725031730000|2024-08-30 15:28:50|47.92|47.62|47.94|47.64|47.95|47.65|47.91|47.61|15
1725031740000|2024-08-30 15:29:00|47.92|47.62|47.95|47.65|47.95|47.65|47.9|47.6|21
1725031750000|2024-08-30 15:29:10|47.94|47.64|47.89|47.59|47.94|47.64|47.89|47.59|19
1725031760000|2024-08-30 15:29:20|47.9|47.6|47.9|47.6|47.91|47.61|47.88|47.58|14
1725031770000|2024-08-30 15:29:30|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|16
1725031780000|2024-08-30 15:29:40|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|18
1725031790000|2024-08-30 15:29:50|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|11
1725031800000|2024-08-30 15:30:00|47.89|47.59|47.89|47.59|47.91|47.61|47.87|47.57|14
1725031810000|2024-08-30 15:30:10|47.88|47.58|47.87|47.57|47.89|47.59|47.84|47.54|13
1725031820000|2024-08-30 15:30:20|47.86|47.56|47.87|47.57|47.9|47.6|47.85|47.55|15
1725031830000|2024-08-30 15:30:30|47.86|47.56|47.83|47.53|47.86|47.56|47.8|47.5|13
1725031840000|2024-08-30 15:30:40|47.82|47.52|47.88|47.58|47.88|47.58|47.82|47.52|18
1725031850000|2024-08-30 15:30:50|47.87|47.57|47.94|47.64|47.94|47.64|47.87|47.57|22
1725031860000|2024-08-30 15:31:00|47.93|47.63|47.95|47.65|48|47.7|47.91|47.61|24
1725031870000|2024-08-30 15:31:10|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|20
1725031880000|2024-08-30 15:31:20|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|23
1725031890000|2024-08-30 15:31:30|47.95|47.65|47.94|47.64|47.97|47.67|47.92|47.62|15
1725031900000|2024-08-30 15:31:40|47.93|47.63|47.89|47.59|47.96|47.66|47.88|47.58|19
1725031910000|2024-08-30 15:31:50|47.88|47.58|47.88|47.58|47.9|47.6|47.87|47.57|23
1725031920000|2024-08-30 15:32:00|47.89|47.59|47.86|47.56|47.89|47.59|47.85|47.55|19
1725031930000|2024-08-30 15:32:10|47.87|47.57|47.91|47.61|47.91|47.61|47.86|47.56|18
1725031940000|2024-08-30 15:32:20|47.9|47.6|47.87|47.57|47.91|47.61|47.87|47.57|20
1725031950000|2024-08-30 15:32:30|47.86|47.56|47.87|47.57|47.88|47.58|47.85|47.55|15
1725031960000|2024-08-30 15:32:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|18
1725031970000|2024-08-30 15:32:50|47.89|47.59|47.88|47.58|47.92|47.62|47.88|47.58|20
1725031980000|2024-08-30 15:33:00|47.87|47.57|47.88|47.58|47.91|47.61|47.86|47.56|15
1725031990000|2024-08-30 15:33:10|47.87|47.57|47.86|47.56|47.88|47.58|47.85|47.55|12
1725032000000|2024-08-30 15:33:20|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|14
1725032010000|2024-08-30 15:33:30|47.85|47.55|47.81|47.51|47.85|47.55|47.8|47.5|10
1725032020000|2024-08-30 15:33:40|47.82|47.52|47.8|47.5|47.83|47.53|47.79|47.49|18
1725032030000|2024-08-30 15:33:50|47.79|47.49|47.85|47.55|47.85|47.55|47.79|47.49|19
1725032040000|2024-08-30 15:34:00|47.84|47.54|47.79|47.49|47.85|47.55|47.76|47.46|20
1725032050000|2024-08-30 15:34:10|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|13
1725032060000|2024-08-30 15:34:20|47.77|47.47|47.71|47.41|47.77|47.47|47.71|47.41|22
1725032070000|2024-08-30 15:34:30|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|16
1725032080000|2024-08-30 15:34:40|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|19
1725032090000|2024-08-30 15:34:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|16
1725032100000|2024-08-30 15:35:00|47.69|47.39|47.72|47.42|47.74|47.44|47.69|47.39|22
1725032110000|2024-08-30 15:35:10|47.73|47.43|47.78|47.48|47.78|47.48|47.72|47.42|15
1725032120000|2024-08-30 15:35:20|47.79|47.49|47.82|47.52|47.82|47.52|47.78|47.48|17
1725032130000|2024-08-30 15:35:30|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|12
1725032140000|2024-08-30 15:35:40|47.82|47.52|47.82|47.52|47.84|47.54|47.79|47.49|19
1725032150000|2024-08-30 15:35:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|10
1725032160000|2024-08-30 15:36:00|47.81|47.51|47.8|47.5|47.82|47.52|47.79|47.49|19
1725032170000|2024-08-30 15:36:10|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|17
1725032180000|2024-08-30 15:36:20|47.77|47.47|47.75|47.45|47.78|47.48|47.74|47.44|15
1725032190000|2024-08-30 15:36:30|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|9
1725032200000|2024-08-30 15:36:40|47.72|47.42|47.72|47.42|47.75|47.45|47.72|47.42|13
1725032210000|2024-08-30 15:36:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|4
1725032220000|2024-08-30 15:37:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725032230000|2024-08-30 15:37:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725032240000|2024-08-30 15:37:20|47.69|47.39|47.66|47.36|47.69|47.39|47.64|47.34|11
1725032250000|2024-08-30 15:37:30|47.64|47.34|47.58|47.28|47.66|47.36|47.58|47.28|20
1725032260000|2024-08-30 15:37:40|47.6|47.3|47.48|47.18|47.6|47.3|47.48|47.18|18
1725032270000|2024-08-30 15:37:50|47.47|47.17|47.4|47.1|47.51|47.21|47.4|47.1|17
1725032280000|2024-08-30 15:38:00|47.39|47.09|47.39|47.09|47.41|47.11|47.31|47.01|20
1725032290000|2024-08-30 15:38:10|47.4|47.1|47.46|47.16|47.46|47.16|47.37|47.07|16
1725032300000|2024-08-30 15:38:20|47.47|47.17|47.56|47.26|47.57|47.27|47.42|47.12|30
1725032310000|2024-08-30 15:38:30|47.57|47.27|47.56|47.26|47.64|47.34|47.55|47.25|24
1725032320000|2024-08-30 15:38:40|47.57|47.27|47.48|47.18|47.57|47.27|47.47|47.17|23
1725032330000|2024-08-30 15:38:50|47.47|47.17|47.45|47.15|47.5|47.2|47.45|47.15|21
1725032340000|2024-08-30 15:39:00|47.46|47.16|47.45|47.15|47.5|47.2|47.43|47.13|21
1725032350000|2024-08-30 15:39:10|47.43|47.13|47.54|47.24|47.54|47.24|47.43|47.13|20
1725032360000|2024-08-30 15:39:20|47.55|47.25|47.49|47.19|47.55|47.25|47.48|47.18|19
1725032370000|2024-08-30 15:39:30|47.48|47.18|47.5|47.2|47.53|47.23|47.46|47.16|23
1725032380000|2024-08-30 15:39:40|47.51|47.21|47.47|47.17|47.52|47.22|47.47|47.17|12
1725032390000|2024-08-30 15:39:50|47.46|47.16|47.47|47.17|47.49|47.19|47.45|47.15|17
1725032400000|2024-08-30 15:40:00|47.48|47.18|47.45|47.15|47.5|47.2|47.45|47.15|20
1725032410000|2024-08-30 15:40:10|47.46|47.16|47.53|47.23|47.55|47.25|47.45|47.15|25
1725032420000|2024-08-30 15:40:20|47.56|47.26|47.52|47.22|47.58|47.28|47.5|47.2|16
1725032430000|2024-08-30 15:40:30|47.51|47.21|47.46|47.16|47.51|47.21|47.46|47.16|26
1725032440000|2024-08-30 15:40:40|47.45|47.15|47.41|47.11|47.46|47.16|47.39|47.09|23
1725032450000|2024-08-30 15:40:50|47.42|47.12|47.45|47.15|47.46|47.16|47.41|47.11|10
1725032460000|2024-08-30 15:41:00|47.44|47.14|47.38|47.08|47.44|47.14|47.37|47.07|17
1725032470000|2024-08-30 15:41:10|47.39|47.09|47.44|47.14|47.46|47.16|47.39|47.09|21
1725032480000|2024-08-30 15:41:20|47.45|47.15|47.48|47.18|47.5|47.2|47.44|47.14|22
1725032490000|2024-08-30 15:41:30|47.47|47.17|47.45|47.15|47.5|47.2|47.44|47.14|14
1725032500000|2024-08-30 15:41:40|47.43|47.13|47.46|47.16|47.47|47.17|47.43|47.13|20
1725032510000|2024-08-30 15:41:50|47.47|47.17|47.5|47.2|47.51|47.21|47.46|47.16|20
1725032520000|2024-08-30 15:42:00|47.49|47.19|47.51|47.21|47.55|47.25|47.49|47.19|18
1725032530000|2024-08-30 15:42:10|47.5|47.2|47.55|47.25|47.55|47.25|47.5|47.2|20
1725032540000|2024-08-30 15:42:20|47.54|47.24|47.57|47.27|47.57|47.27|47.51|47.21|11
1725032550000|2024-08-30 15:42:30|47.56|47.26|47.58|47.28|47.59|47.29|47.56|47.26|13
1725032560000|2024-08-30 15:42:40|47.59|47.29|47.61|47.31|47.61|47.31|47.57|47.27|15
1725032570000|2024-08-30 15:42:50|47.6|47.3|47.58|47.28|47.62|47.32|47.58|47.28|17
1725032580000|2024-08-30 15:43:00|47.59|47.29|47.6|47.3|47.63|47.33|47.58|47.28|19
1725032590000|2024-08-30 15:43:10|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|8
1725032600000|2024-08-30 15:43:20|47.61|47.31|47.65|47.35|47.65|47.35|47.6|47.3|21
1725032610000|2024-08-30 15:43:30|47.64|47.34|47.61|47.31|47.66|47.36|47.61|47.31|12
1725032620000|2024-08-30 15:43:40|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|11
1725032630000|2024-08-30 15:43:50|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|13
1725032640000|2024-08-30 15:44:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|12
1725032650000|2024-08-30 15:44:10|47.62|47.32|47.61|47.31|47.66|47.36|47.6|47.3|23
1725032660000|2024-08-30 15:44:20|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|14
1725032670000|2024-08-30 15:44:30|47.59|47.29|47.72|47.42|47.73|47.43|47.59|47.29|18
1725032680000|2024-08-30 15:44:40|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|9
1725032690000|2024-08-30 15:44:50|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|5
1725032700000|2024-08-30 15:45:00|47.7|47.4|47.73|47.43|47.73|47.43|47.68|47.38|9
1725032710000|2024-08-30 15:45:10|47.72|47.42|47.78|47.48|47.78|47.48|47.72|47.42|7
1725032720000|2024-08-30 15:45:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725032730000|2024-08-30 15:45:30|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|7
1725032740000|2024-08-30 15:45:40|47.81|47.51|47.82|47.52|47.82|47.52|47.79|47.49|13
1725032750000|2024-08-30 15:45:50|47.83|47.53|47.82|47.52|47.83|47.53|47.8|47.5|11
1725032760000|2024-08-30 15:46:00|47.81|47.51|47.77|47.47|47.82|47.52|47.77|47.47|8
1725032770000|2024-08-30 15:46:10|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|10
1725032780000|2024-08-30 15:46:20|47.83|47.53|47.87|47.57|47.88|47.58|47.82|47.52|15
1725032790000|2024-08-30 15:46:30|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725032800000|2024-08-30 15:46:40|47.89|47.59|47.9|47.6|47.9|47.6|47.87|47.57|7
1725032810000|2024-08-30 15:46:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1725032820000|2024-08-30 15:47:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1725032830000|2024-08-30 15:47:10|47.92|47.62|47.9|47.6|47.92|47.62|47.88|47.58|9
1725032840000|2024-08-30 15:47:20|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|14
1725032850000|2024-08-30 15:47:30|47.88|47.58|47.88|47.58|47.88|47.58|47.86|47.56|6
1725032860000|2024-08-30 15:47:40|47.87|47.57|47.83|47.53|47.88|47.58|47.8|47.5|19
1725032870000|2024-08-30 15:47:50|47.84|47.54|47.86|47.56|47.86|47.56|47.81|47.51|11
1725032880000|2024-08-30 15:48:00|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|8
1725032890000|2024-08-30 15:48:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725032910000|2024-08-30 15:48:30|47.86|47.56|47.83|47.53|47.86|47.56|47.82|47.52|4
1725032920000|2024-08-30 15:48:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|5
1725032930000|2024-08-30 15:48:50|47.79|47.49|47.73|47.43|47.79|47.49|47.73|47.43|7
1725032940000|2024-08-30 15:49:00|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|5
1725032950000|2024-08-30 15:49:10|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|5
1725032960000|2024-08-30 15:49:20|47.69|47.39|47.76|47.46|47.76|47.46|47.69|47.39|8
1725032970000|2024-08-30 15:49:30|47.75|47.45|47.72|47.42|47.76|47.46|47.72|47.42|4
1725032980000|2024-08-30 15:49:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725032990000|2024-08-30 15:49:50|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|5
1725033000000|2024-08-30 15:50:00|47.71|47.41|47.68|47.38|47.73|47.43|47.67|47.37|6
1725033010000|2024-08-30 15:50:10|47.67|47.37|47.67|47.37|47.69|47.39|47.67|47.37|5
1725033020000|2024-08-30 15:50:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1725033030000|2024-08-30 15:50:30|47.7|47.4|47.67|47.37|47.7|47.4|47.65|47.35|9
1725033040000|2024-08-30 15:50:40|47.69|47.39|47.66|47.36|47.7|47.4|47.66|47.36|8
1725033050000|2024-08-30 15:50:50|47.65|47.35|47.63|47.33|47.65|47.35|47.62|47.32|4
1725033060000|2024-08-30 15:51:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|12
1725033070000|2024-08-30 15:51:10|47.66|47.36|47.69|47.39|47.69|47.39|47.65|47.35|7
1725033080000|2024-08-30 15:51:20|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|4
1725033090000|2024-08-30 15:51:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725033200000|2024-08-30 15:53:20|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|4
1725033210000|2024-08-30 15:53:30|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|4
1725033220000|2024-08-30 15:53:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1725033230000|2024-08-30 15:53:50|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1725033240000|2024-08-30 15:54:00|47.72|47.42|47.75|47.45|47.75|47.45|47.71|47.41|4
1725033250000|2024-08-30 15:54:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|5
1725033260000|2024-08-30 15:54:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725033270000|2024-08-30 15:54:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725033290000|2024-08-30 15:54:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725033300000|2024-08-30 15:55:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725033310000|2024-08-30 15:55:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725033320000|2024-08-30 15:55:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725033330000|2024-08-30 15:55:30|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|4
1725033340000|2024-08-30 15:55:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1725033350000|2024-08-30 15:55:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725033360000|2024-08-30 15:56:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1725033370000|2024-08-30 15:56:10|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|5
1725033380000|2024-08-30 15:56:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1725033390000|2024-08-30 15:56:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1725033400000|2024-08-30 15:56:40|47.66|47.36|47.64|47.34|47.67|47.37|47.64|47.34|5
1725033420000|2024-08-30 15:57:00|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1725033430000|2024-08-30 15:57:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725033440000|2024-08-30 15:57:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725033450000|2024-08-30 15:57:30|47.63|47.33|47.64|47.34|47.65|47.35|47.61|47.31|18
1725033460000|2024-08-30 15:57:40|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|11
1725033470000|2024-08-30 15:57:50|47.62|47.32|47.56|47.26|47.62|47.32|47.56|47.26|9
1725033480000|2024-08-30 15:58:00|47.57|47.27|47.49|47.19|47.57|47.27|47.49|47.19|22
1725033490000|2024-08-30 15:58:10|47.5|47.2|47.41|47.11|47.51|47.21|47.41|47.11|20
1725033500000|2024-08-30 15:58:20|47.43|47.13|47.41|47.11|47.43|47.13|47.37|47.07|21
1725033510000|2024-08-30 15:58:30|47.42|47.12|47.46|47.16|47.47|47.17|47.41|47.11|16
1725033520000|2024-08-30 15:58:40|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|6
1725033530000|2024-08-30 15:58:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725033540000|2024-08-30 15:59:00|47.47|47.17|47.52|47.22|47.52|47.22|47.47|47.17|8
1725033550000|2024-08-30 15:59:10|47.51|47.21|47.58|47.28|47.58|47.28|47.51|47.21|6
1725033560000|2024-08-30 15:59:20|47.57|47.27|47.54|47.24|47.57|47.27|47.53|47.23|13
1725033570000|2024-08-30 15:59:30|47.55|47.25|47.58|47.28|47.59|47.29|47.55|47.25|18
1725033580000|2024-08-30 15:59:40|47.6|47.3|47.6|47.3|47.61|47.31|47.56|47.26|14
1725033590000|2024-08-30 15:59:50|47.61|47.31|47.59|47.29|47.61|47.31|47.56|47.26|15
1725033600000|2024-08-30 16:00:00|47.61|47.31|47.52|47.22|47.61|47.31|47.51|47.21|19
1725033610000|2024-08-30 16:00:10|47.51|47.21|47.47|47.17|47.52|47.22|47.45|47.15|19
1725033620000|2024-08-30 16:00:20|47.45|47.15|47.43|47.13|47.47|47.17|47.42|47.12|21
1725033630000|2024-08-30 16:00:30|47.45|47.15|47.42|47.12|47.47|47.17|47.42|47.12|14
1725033640000|2024-08-30 16:00:40|47.43|47.13|47.35|47.05|47.43|47.13|47.35|47.05|17
1725033650000|2024-08-30 16:00:50|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|19
1725033660000|2024-08-30 16:01:00|47.36|47.06|47.41|47.11|47.41|47.11|47.36|47.06|17
1725033670000|2024-08-30 16:01:10|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|17
1725033680000|2024-08-30 16:01:20|47.4|47.1|47.43|47.13|47.44|47.14|47.4|47.1|18
1725033690000|2024-08-30 16:01:30|47.42|47.12|47.46|47.16|47.46|47.16|47.41|47.11|12
1725033700000|2024-08-30 16:01:40|47.45|47.15|47.51|47.21|47.52|47.22|47.45|47.15|23
1725033710000|2024-08-30 16:01:50|47.5|47.2|47.56|47.26|47.56|47.26|47.49|47.19|19
1725033720000|2024-08-30 16:02:00|47.55|47.25|47.55|47.25|47.56|47.26|47.51|47.21|13
1725033730000|2024-08-30 16:02:10|47.57|47.27|47.62|47.32|47.62|47.32|47.56|47.26|20
1725033740000|2024-08-30 16:02:20|47.61|47.31|47.61|47.31|47.65|47.35|47.6|47.3|22
1725033750000|2024-08-30 16:02:30|47.62|47.32|47.5|47.2|47.62|47.32|47.5|47.2|26
1725033760000|2024-08-30 16:02:40|47.51|47.21|47.49|47.19|47.53|47.23|47.49|47.19|11
1725033770000|2024-08-30 16:02:50|47.47|47.17|47.49|47.19|47.49|47.19|47.45|47.15|12
1725033780000|2024-08-30 16:03:00|47.48|47.18|47.56|47.26|47.57|47.27|47.48|47.18|23
1725033790000|2024-08-30 16:03:10|47.57|47.27|47.48|47.18|47.57|47.27|47.47|47.17|19
1725033800000|2024-08-30 16:03:20|47.49|47.19|47.49|47.19|47.52|47.22|47.47|47.17|21
1725033810000|2024-08-30 16:03:30|47.48|47.18|47.55|47.25|47.56|47.26|47.48|47.18|23
1725033820000|2024-08-30 16:03:40|47.56|47.26|47.59|47.29|47.59|47.29|47.55|47.25|18
1725033830000|2024-08-30 16:03:50|47.56|47.26|47.56|47.26|47.61|47.31|47.52|47.22|20
1725033840000|2024-08-30 16:04:00|47.58|47.28|47.61|47.31|47.62|47.32|47.55|47.25|12
1725033850000|2024-08-30 16:04:10|47.63|47.33|47.61|47.31|47.63|47.33|47.58|47.28|23
1725033860000|2024-08-30 16:04:20|47.62|47.32|47.62|47.32|47.65|47.35|47.61|47.31|19
1725033870000|2024-08-30 16:04:30|47.64|47.34|47.63|47.33|47.66|47.36|47.62|47.32|17
1725033880000|2024-08-30 16:04:40|47.64|47.34|47.64|47.34|47.66|47.36|47.61|47.31|18
1725033890000|2024-08-30 16:04:50|47.65|47.35|47.68|47.38|47.68|47.38|47.64|47.34|19
1725033900000|2024-08-30 16:05:00|47.71|47.41|47.69|47.39|47.72|47.42|47.69|47.39|9
1725033910000|2024-08-30 16:05:10|47.68|47.38|47.65|47.35|47.69|47.39|47.63|47.33|21
1725033920000|2024-08-30 16:05:20|47.66|47.36|47.71|47.41|47.73|47.43|47.65|47.35|15
1725033930000|2024-08-30 16:05:30|47.73|47.43|47.73|47.43|47.77|47.47|47.71|47.41|22
1725033940000|2024-08-30 16:05:40|47.74|47.44|47.7|47.4|47.76|47.46|47.7|47.4|14
1725033950000|2024-08-30 16:05:50|47.72|47.42|47.69|47.39|47.73|47.43|47.69|47.39|14
1725033960000|2024-08-30 16:06:00|47.7|47.4|47.71|47.41|47.71|47.41|47.67|47.37|16
1725033970000|2024-08-30 16:06:10|47.73|47.43|47.73|47.43|47.74|47.44|47.71|47.41|11
1725033980000|2024-08-30 16:06:20|47.72|47.42|47.76|47.46|47.76|47.46|47.71|47.41|22
1725033990000|2024-08-30 16:06:30|47.74|47.44|47.76|47.46|47.78|47.48|47.72|47.42|27
1725034000000|2024-08-30 16:06:40|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|19
1725034010000|2024-08-30 16:06:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725034020000|2024-08-30 16:07:00|47.78|47.48|47.79|47.49|47.8|47.5|47.77|47.47|15
1725034030000|2024-08-30 16:07:10|47.81|47.51|47.82|47.52|47.85|47.55|47.81|47.51|12
1725034040000|2024-08-30 16:07:20|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|15
1725034050000|2024-08-30 16:07:30|47.82|47.52|47.87|47.57|47.88|47.58|47.82|47.52|16
1725034060000|2024-08-30 16:07:40|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|8
1725034070000|2024-08-30 16:07:50|47.86|47.56|47.81|47.51|47.86|47.56|47.81|47.51|18
1725034080000|2024-08-30 16:08:00|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|9
1725034090000|2024-08-30 16:08:10|47.82|47.52|47.83|47.53|47.86|47.56|47.82|47.52|16
1725034100000|2024-08-30 16:08:20|47.82|47.52|47.87|47.57|47.87|47.57|47.81|47.51|9
1725034110000|2024-08-30 16:08:30|47.86|47.56|47.88|47.58|47.89|47.59|47.86|47.56|6
1725034120000|2024-08-30 16:08:40|47.87|47.57|47.88|47.58|47.88|47.58|47.85|47.55|11
1725034130000|2024-08-30 16:08:50|47.86|47.56|47.9|47.6|47.9|47.6|47.85|47.55|11
1725034140000|2024-08-30 16:09:00|47.89|47.59|47.92|47.62|47.92|47.62|47.88|47.58|19
1725034150000|2024-08-30 16:09:10|47.93|47.63|47.93|47.63|47.94|47.64|47.9|47.6|14
1725034160000|2024-08-30 16:09:20|47.92|47.62|47.89|47.59|47.94|47.64|47.89|47.59|12
1725034170000|2024-08-30 16:09:30|47.88|47.58|47.92|47.62|47.92|47.62|47.87|47.57|16
1725034180000|2024-08-30 16:09:40|47.91|47.61|47.92|47.62|47.93|47.63|47.9|47.6|14
1725034190000|2024-08-30 16:09:50|47.96|47.66|47.97|47.67|47.98|47.68|47.93|47.63|17
1725034200000|2024-08-30 16:10:00|47.98|47.68|47.98|47.68|48|47.7|47.95|47.65|22
1725034210000|2024-08-30 16:10:10|47.97|47.67|47.9|47.6|48|47.7|47.89|47.59|13
1725034220000|2024-08-30 16:10:20|47.89|47.59|47.89|47.59|47.92|47.62|47.89|47.59|11
1725034230000|2024-08-30 16:10:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|9
1725034240000|2024-08-30 16:10:40|47.89|47.59|47.92|47.62|47.94|47.64|47.89|47.59|19
1725034250000|2024-08-30 16:10:50|47.91|47.61|47.92|47.62|47.94|47.64|47.9|47.6|15
1725034260000|2024-08-30 16:11:00|47.91|47.61|47.92|47.62|47.94|47.64|47.91|47.61|13
1725034270000|2024-08-30 16:11:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|15
1725034280000|2024-08-30 16:11:20|47.92|47.62|47.92|47.62|47.93|47.63|47.9|47.6|14
1725034290000|2024-08-30 16:11:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|4
1725034300000|2024-08-30 16:11:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725034310000|2024-08-30 16:11:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725034320000|2024-08-30 16:12:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725034330000|2024-08-30 16:12:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034340000|2024-08-30 16:12:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034350000|2024-08-30 16:12:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034370000|2024-08-30 16:12:50|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|4
1725034380000|2024-08-30 16:13:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725034390000|2024-08-30 16:13:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725034400000|2024-08-30 16:13:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725034410000|2024-08-30 16:13:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725034420000|2024-08-30 16:13:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034460000|2024-08-30 16:14:20|47.91|47.61|47.95|47.65|47.95|47.65|47.91|47.61|2
1725034480000|2024-08-30 16:14:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725034490000|2024-08-30 16:14:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725034500000|2024-08-30 16:15:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034510000|2024-08-30 16:15:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034520000|2024-08-30 16:15:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725034530000|2024-08-30 16:15:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725034540000|2024-08-30 16:15:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725034550000|2024-08-30 16:15:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725034560000|2024-08-30 16:16:00|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|7
1725034570000|2024-08-30 16:16:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725034580000|2024-08-30 16:16:20|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|4
1725034590000|2024-08-30 16:16:30|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1725034610000|2024-08-30 16:16:50|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1725034620000|2024-08-30 16:17:00|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|3
1725034630000|2024-08-30 16:17:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725034640000|2024-08-30 16:17:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725034650000|2024-08-30 16:17:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1725034660000|2024-08-30 16:17:40|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|2
1725034670000|2024-08-30 16:17:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725034680000|2024-08-30 16:18:00|47.84|47.54|47.83|47.53|47.86|47.56|47.83|47.53|5
1725034690000|2024-08-30 16:18:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725034700000|2024-08-30 16:18:20|47.83|47.53|47.87|47.57|47.88|47.58|47.83|47.53|13
1725034710000|2024-08-30 16:18:30|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|7
1725034720000|2024-08-30 16:18:40|47.82|47.52|47.81|47.51|47.82|47.52|47.79|47.49|6
1725034730000|2024-08-30 16:18:50|47.8|47.5|47.79|47.49|47.8|47.5|47.77|47.47|8
1725034740000|2024-08-30 16:19:00|47.78|47.48|47.74|47.44|47.78|47.48|47.72|47.42|13
1725034750000|2024-08-30 16:19:10|47.75|47.45|47.78|47.48|47.8|47.5|47.74|47.44|17
1725034760000|2024-08-30 16:19:20|47.77|47.47|47.75|47.45|47.78|47.48|47.74|47.44|12
1725034770000|2024-08-30 16:19:30|47.74|47.44|47.74|47.44|47.76|47.46|47.73|47.43|15
1725034780000|2024-08-30 16:19:40|47.73|47.43|47.78|47.48|47.78|47.48|47.73|47.43|14
1725034790000|2024-08-30 16:19:50|47.77|47.47|47.79|47.49|47.8|47.5|47.76|47.46|16
1725034800000|2024-08-30 16:20:00|47.78|47.48|47.8|47.5|47.81|47.51|47.77|47.47|10
1725034810000|2024-08-30 16:20:10|47.82|47.52|47.75|47.45|47.82|47.52|47.75|47.45|19
1725034820000|2024-08-30 16:20:20|47.74|47.44|47.77|47.47|47.79|47.49|47.72|47.42|16
1725034830000|2024-08-30 16:20:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1725034840000|2024-08-30 16:20:40|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|9
1725034850000|2024-08-30 16:20:50|47.77|47.47|47.74|47.44|47.77|47.47|47.71|47.41|12
1725034860000|2024-08-30 16:21:00|47.73|47.43|47.77|47.47|47.77|47.47|47.72|47.42|19
1725034870000|2024-08-30 16:21:10|47.76|47.46|47.74|47.44|47.79|47.49|47.74|47.44|21
1725034880000|2024-08-30 16:21:20|47.73|47.43|47.74|47.44|47.74|47.44|47.7|47.4|18
1725034890000|2024-08-30 16:21:30|47.73|47.43|47.77|47.47|47.77|47.47|47.72|47.42|9
1725034900000|2024-08-30 16:21:40|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|15
1725034910000|2024-08-30 16:21:50|47.77|47.47|47.73|47.43|47.77|47.47|47.72|47.42|17
1725034920000|2024-08-30 16:22:00|47.72|47.42|47.73|47.43|47.75|47.45|47.72|47.42|20
1725034930000|2024-08-30 16:22:10|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|17
1725034940000|2024-08-30 16:22:20|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|9
1725034950000|2024-08-30 16:22:30|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|10
1725034960000|2024-08-30 16:22:40|47.68|47.38|47.66|47.36|47.69|47.39|47.63|47.33|16
1725034970000|2024-08-30 16:22:50|47.67|47.37|47.67|47.37|47.69|47.39|47.66|47.36|15
1725034980000|2024-08-30 16:23:00|47.69|47.39|47.63|47.33|47.69|47.39|47.63|47.33|6
1725034990000|2024-08-30 16:23:10|47.62|47.32|47.61|47.31|47.63|47.33|47.59|47.29|13
1725035000000|2024-08-30 16:23:20|47.62|47.32|47.59|47.29|47.63|47.33|47.59|47.29|13
1725035010000|2024-08-30 16:23:30|47.57|47.27|47.57|47.27|47.58|47.28|47.53|47.23|16
1725035020000|2024-08-30 16:23:40|47.55|47.25|47.59|47.29|47.6|47.3|47.55|47.25|15
1725035030000|2024-08-30 16:23:50|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|6
1725035040000|2024-08-30 16:24:00|47.58|47.28|47.6|47.3|47.63|47.33|47.58|47.28|24
1725035050000|2024-08-30 16:24:10|47.62|47.32|47.6|47.3|47.62|47.32|47.59|47.29|14
1725035060000|2024-08-30 16:24:20|47.59|47.29|47.53|47.23|47.59|47.29|47.53|47.23|23
1725035070000|2024-08-30 16:24:30|47.54|47.24|47.64|47.34|47.65|47.35|47.54|47.24|17
1725035080000|2024-08-30 16:24:40|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|18
1725035090000|2024-08-30 16:24:50|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|19
1725035100000|2024-08-30 16:25:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|9
1725035110000|2024-08-30 16:25:10|47.57|47.27|47.57|47.27|47.58|47.28|47.55|47.25|18
1725035120000|2024-08-30 16:25:20|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|12
1725035130000|2024-08-30 16:25:30|47.6|47.3|47.64|47.34|47.64|47.34|47.59|47.29|21
1725035140000|2024-08-30 16:25:40|47.65|47.35|47.6|47.3|47.65|47.35|47.59|47.29|22
1725035150000|2024-08-30 16:25:50|47.61|47.31|47.6|47.3|47.63|47.33|47.6|47.3|12
1725035160000|2024-08-30 16:26:00|47.62|47.32|47.62|47.32|47.64|47.34|47.61|47.31|18
1725035170000|2024-08-30 16:26:10|47.6|47.3|47.61|47.31|47.63|47.33|47.59|47.29|14
1725035180000|2024-08-30 16:26:20|47.6|47.3|47.61|47.31|47.62|47.32|47.59|47.29|15
1725035190000|2024-08-30 16:26:30|47.6|47.3|47.59|47.29|47.62|47.32|47.59|47.29|12
1725035200000|2024-08-30 16:26:40|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|8
1725035210000|2024-08-30 16:26:50|47.58|47.28|47.58|47.28|47.6|47.3|47.57|47.27|11
1725035220000|2024-08-30 16:27:00|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|13
1725035230000|2024-08-30 16:27:10|47.59|47.29|47.59|47.29|47.6|47.3|47.57|47.27|12
1725035240000|2024-08-30 16:27:20|47.6|47.3|47.53|47.23|47.6|47.3|47.52|47.22|17
1725035250000|2024-08-30 16:27:30|47.54|47.24|47.48|47.18|47.54|47.24|47.43|47.13|20
1725035260000|2024-08-30 16:27:40|47.49|47.19|47.57|47.27|47.57|47.27|47.47|47.17|18
1725035270000|2024-08-30 16:27:50|47.58|47.28|47.58|47.28|47.61|47.31|47.57|47.27|14
1725035280000|2024-08-30 16:28:00|47.57|47.27|47.59|47.29|47.61|47.31|47.56|47.26|20
1725035290000|2024-08-30 16:28:10|47.62|47.32|47.61|47.31|47.62|47.32|47.57|47.27|21
1725035300000|2024-08-30 16:28:20|47.62|47.32|47.7|47.4|47.73|47.43|47.62|47.32|24
1725035310000|2024-08-30 16:28:30|47.67|47.37|47.63|47.33|47.69|47.39|47.62|47.32|19
1725035320000|2024-08-30 16:28:40|47.64|47.34|47.66|47.36|47.69|47.39|47.64|47.34|17
1725035330000|2024-08-30 16:28:50|47.68|47.38|47.71|47.41|47.74|47.44|47.68|47.38|17
1725035340000|2024-08-30 16:29:00|47.72|47.42|47.77|47.47|47.77|47.47|47.69|47.39|13
1725035350000|2024-08-30 16:29:10|47.71|47.41|47.8|47.5|47.83|47.53|47.71|47.41|23
1725035360000|2024-08-30 16:29:20|47.82|47.52|47.8|47.5|47.84|47.54|47.79|47.49|22
1725035370000|2024-08-30 16:29:30|47.82|47.52|47.74|47.44|47.83|47.53|47.71|47.41|17
1725035380000|2024-08-30 16:29:40|47.73|47.43|47.76|47.46|47.76|47.46|47.71|47.41|19
1725035390000|2024-08-30 16:29:50|47.77|47.47|47.72|47.42|47.77|47.47|47.72|47.42|17
1725035400000|2024-08-30 16:30:00|47.73|47.43|47.76|47.46|47.76|47.46|47.7|47.4|18
1725035410000|2024-08-30 16:30:10|47.77|47.47|47.74|47.44|47.79|47.49|47.73|47.43|19
1725035420000|2024-08-30 16:30:20|47.75|47.45|47.83|47.53|47.85|47.55|47.75|47.45|19
1725035430000|2024-08-30 16:30:30|47.86|47.56|47.82|47.52|47.87|47.57|47.82|47.52|22
1725035440000|2024-08-30 16:30:40|47.84|47.54|47.79|47.49|47.84|47.54|47.78|47.48|14
1725035450000|2024-08-30 16:30:50|47.78|47.48|47.79|47.49|47.8|47.5|47.77|47.47|13
1725035460000|2024-08-30 16:31:00|47.78|47.48|47.74|47.44|47.8|47.5|47.74|47.44|20
1725035470000|2024-08-30 16:31:10|47.73|47.43|47.73|47.43|47.76|47.46|47.72|47.42|21
1725035480000|2024-08-30 16:31:20|47.7|47.4|47.68|47.38|47.72|47.42|47.68|47.38|10
1725035490000|2024-08-30 16:31:30|47.69|47.39|47.66|47.36|47.7|47.4|47.65|47.35|16
1725035500000|2024-08-30 16:31:40|47.67|47.37|47.65|47.35|47.68|47.38|47.64|47.34|15
1725035510000|2024-08-30 16:31:50|47.66|47.36|47.65|47.35|47.68|47.38|47.65|47.35|25
1725035520000|2024-08-30 16:32:00|47.66|47.36|47.63|47.33|47.69|47.39|47.63|47.33|22
1725035530000|2024-08-30 16:32:10|47.64|47.34|47.61|47.31|47.64|47.34|47.59|47.29|22
1725035540000|2024-08-30 16:32:20|47.6|47.3|47.66|47.36|47.66|47.36|47.59|47.29|14
1725035550000|2024-08-30 16:32:30|47.65|47.35|47.6|47.3|47.67|47.37|47.6|47.3|19
1725035560000|2024-08-30 16:32:40|47.61|47.31|47.6|47.3|47.61|47.31|47.58|47.28|13
1725035570000|2024-08-30 16:32:50|47.59|47.29|47.61|47.31|47.63|47.33|47.59|47.29|17
1725035580000|2024-08-30 16:33:00|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|23
1725035590000|2024-08-30 16:33:10|47.64|47.34|47.64|47.34|47.64|47.34|47.61|47.31|14
1725035600000|2024-08-30 16:33:20|47.63|47.33|47.65|47.35|47.67|47.37|47.63|47.33|11
1725035610000|2024-08-30 16:33:30|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|13
1725035620000|2024-08-30 16:33:40|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|13
1725035630000|2024-08-30 16:33:50|47.64|47.34|47.66|47.36|47.67|47.37|47.64|47.34|15
1725035640000|2024-08-30 16:34:00|47.67|47.37|47.66|47.36|47.69|47.39|47.65|47.35|17
1725035650000|2024-08-30 16:34:10|47.65|47.35|47.64|47.34|47.66|47.36|47.62|47.32|15
1725035660000|2024-08-30 16:34:20|47.63|47.33|47.66|47.36|47.67|47.37|47.62|47.32|15
1725035670000|2024-08-30 16:34:30|47.68|47.38|47.71|47.41|47.71|47.41|47.67|47.37|23
1725035680000|2024-08-30 16:34:40|47.69|47.39|47.69|47.39|47.72|47.42|47.68|47.38|20
1725035690000|2024-08-30 16:34:50|47.68|47.38|47.67|47.37|47.69|47.39|47.66|47.36|20
1725035700000|2024-08-30 16:35:00|47.66|47.36|47.69|47.39|47.7|47.4|47.65|47.35|20
1725035710000|2024-08-30 16:35:10|47.71|47.41|47.71|47.41|47.72|47.42|47.68|47.38|25
1725035720000|2024-08-30 16:35:20|47.72|47.42|47.68|47.38|47.72|47.42|47.68|47.38|20
1725035730000|2024-08-30 16:35:30|47.7|47.4|47.71|47.41|47.72|47.42|47.68|47.38|19
1725035740000|2024-08-30 16:35:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725035750000|2024-08-30 16:35:50|47.75|47.45|47.71|47.41|47.76|47.46|47.71|47.41|15
1725035760000|2024-08-30 16:36:00|47.73|47.43|47.75|47.45|47.76|47.46|47.72|47.42|19
1725035770000|2024-08-30 16:36:10|47.76|47.46|47.72|47.42|47.76|47.46|47.7|47.4|22
1725035780000|2024-08-30 16:36:20|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|17
1725035790000|2024-08-30 16:36:30|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|15
1725035800000|2024-08-30 16:36:40|47.7|47.4|47.71|47.41|47.72|47.42|47.69|47.39|10
1725035810000|2024-08-30 16:36:50|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1725035820000|2024-08-30 16:37:00|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|5
1725035830000|2024-08-30 16:37:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725035840000|2024-08-30 16:37:20|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|4
1725035850000|2024-08-30 16:37:30|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|4
1725035860000|2024-08-30 16:37:40|47.75|47.45|47.8|47.5|47.8|47.5|47.75|47.45|6
1725035870000|2024-08-30 16:37:50|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|4
1725035880000|2024-08-30 16:38:00|47.77|47.47|47.79|47.49|47.8|47.5|47.77|47.47|5
1725035890000|2024-08-30 16:38:10|47.8|47.5|47.8|47.5|47.81|47.51|47.78|47.48|7
1725035900000|2024-08-30 16:38:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1725035920000|2024-08-30 16:38:40|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|3
1725035930000|2024-08-30 16:38:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725035940000|2024-08-30 16:39:00|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|5
1725035950000|2024-08-30 16:39:10|47.76|47.46|47.73|47.43|47.76|47.46|47.72|47.42|6
1725035970000|2024-08-30 16:39:30|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725035980000|2024-08-30 16:39:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725035990000|2024-08-30 16:39:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725036000000|2024-08-30 16:40:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1725036010000|2024-08-30 16:40:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725036020000|2024-08-30 16:40:20|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|4
1725036030000|2024-08-30 16:40:30|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|5
1725036040000|2024-08-30 16:40:40|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|6
1725036050000|2024-08-30 16:40:50|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725036060000|2024-08-30 16:41:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725036070000|2024-08-30 16:41:10|47.85|47.55|47.85|47.55|47.85|47.55|47.82|47.52|6
1725036090000|2024-08-30 16:41:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1725036100000|2024-08-30 16:41:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725036110000|2024-08-30 16:41:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725036120000|2024-08-30 16:42:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725036130000|2024-08-30 16:42:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725036140000|2024-08-30 16:42:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725036150000|2024-08-30 16:42:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725036160000|2024-08-30 16:42:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725036170000|2024-08-30 16:42:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725036190000|2024-08-30 16:43:10|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|2
1725036200000|2024-08-30 16:43:20|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|9
1725036210000|2024-08-30 16:43:30|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|17
1725036220000|2024-08-30 16:43:40|47.86|47.56|47.86|47.56|47.87|47.57|47.83|47.53|21
1725036230000|2024-08-30 16:43:50|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|12
1725036240000|2024-08-30 16:44:00|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|6
1725036250000|2024-08-30 16:44:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725036260000|2024-08-30 16:44:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1725036270000|2024-08-30 16:44:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725036290000|2024-08-30 16:44:50|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|4
1725036300000|2024-08-30 16:45:00|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|3
1725036310000|2024-08-30 16:45:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725036320000|2024-08-30 16:45:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725036350000|2024-08-30 16:45:50|47.87|47.57|47.92|47.62|47.92|47.62|47.87|47.57|5
1725036370000|2024-08-30 16:46:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725036390000|2024-08-30 16:46:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725036400000|2024-08-30 16:46:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725036410000|2024-08-30 16:46:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725036420000|2024-08-30 16:47:00|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1725036430000|2024-08-30 16:47:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725036450000|2024-08-30 16:47:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1725036480000|2024-08-30 16:48:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725036500000|2024-08-30 16:48:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1725036510000|2024-08-30 16:48:30|48.03|47.73|47.99|47.69|48.03|47.73|47.99|47.69|3
1725036520000|2024-08-30 16:48:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|5
1725036530000|2024-08-30 16:48:50|47.99|47.69|47.99|47.69|48.01|47.71|47.98|47.68|7
1725036540000|2024-08-30 16:49:00|48|47.7|48|47.7|48.02|47.72|47.99|47.69|8
1725036550000|2024-08-30 16:49:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1725036560000|2024-08-30 16:49:20|48.01|47.71|48.01|47.71|48.03|47.73|48|47.7|9
1725036570000|2024-08-30 16:49:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725036580000|2024-08-30 16:49:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1725036590000|2024-08-30 16:49:50|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1725036600000|2024-08-30 16:50:00|47.99|47.69|48.01|47.71|48.03|47.73|47.99|47.69|9
1725036610000|2024-08-30 16:50:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1725036630000|2024-08-30 16:50:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1725036640000|2024-08-30 16:50:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1725036650000|2024-08-30 16:50:50|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|5
1725036660000|2024-08-30 16:51:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725036670000|2024-08-30 16:51:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725036680000|2024-08-30 16:51:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725036690000|2024-08-30 16:51:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725036700000|2024-08-30 16:51:40|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725036720000|2024-08-30 16:52:00|48.01|47.71|48.01|47.71|48.03|47.73|48|47.7|22
1725036730000|2024-08-30 16:52:10|48.02|47.72|48.04|47.74|48.05|47.75|48.01|47.71|21
1725036740000|2024-08-30 16:52:20|48.06|47.76|48.07|47.77|48.09|47.79|48.04|47.74|16
1725036750000|2024-08-30 16:52:30|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|14
1725036760000|2024-08-30 16:52:40|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|13
1725036770000|2024-08-30 16:52:50|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|17
1725036780000|2024-08-30 16:53:00|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|11
1725036790000|2024-08-30 16:53:10|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|13
1725036800000|2024-08-30 16:53:20|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|28
1725036810000|2024-08-30 16:53:30|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|20
1725036820000|2024-08-30 16:53:40|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|15
1725036830000|2024-08-30 16:53:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|7
1725036840000|2024-08-30 16:54:00|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|14
1725036850000|2024-08-30 16:54:10|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|13
1725036860000|2024-08-30 16:54:20|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|7
1725036870000|2024-08-30 16:54:30|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|18
1725036880000|2024-08-30 16:54:40|48.11|47.81|48.1|47.8|48.11|47.81|48.07|47.77|15
1725036890000|2024-08-30 16:54:50|48.08|47.78|48.09|47.79|48.12|47.82|48.08|47.78|16
1725036900000|2024-08-30 16:55:00|48.1|47.8|48.14|47.84|48.14|47.84|48.09|47.79|11
1725036910000|2024-08-30 16:55:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725036920000|2024-08-30 16:55:20|48.15|47.85|48.19|47.89|48.21|47.91|48.15|47.85|15
1725036930000|2024-08-30 16:55:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1725036940000|2024-08-30 16:55:40|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|13
1725036950000|2024-08-30 16:55:50|48.21|47.91|48.2|47.9|48.21|47.91|48.18|47.88|16
1725036960000|2024-08-30 16:56:00|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|21
1725036970000|2024-08-30 16:56:10|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|14
1725036980000|2024-08-30 16:56:20|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1725036990000|2024-08-30 16:56:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|11
1725037000000|2024-08-30 16:56:40|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|11
1725037010000|2024-08-30 16:56:50|48.22|47.92|48.29|47.99|48.31|48.01|48.2|47.9|13
1725037020000|2024-08-30 16:57:00|48.3|48|48.28|47.98|48.32|48.02|48.28|47.98|9
1725037030000|2024-08-30 16:57:10|48.3|48|48.28|47.98|48.3|48|48.27|47.97|17
1725037040000|2024-08-30 16:57:20|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|8
1725037050000|2024-08-30 16:57:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725037060000|2024-08-30 16:57:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725037070000|2024-08-30 16:57:50|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|3
1725037080000|2024-08-30 16:58:00|48.24|47.94|48.2|47.9|48.25|47.95|48.19|47.89|21
1725037090000|2024-08-30 16:58:10|48.19|47.89|48.25|47.95|48.25|47.95|48.19|47.89|8
1725037100000|2024-08-30 16:58:20|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|15
1725037110000|2024-08-30 16:58:30|48.21|47.91|48.23|47.93|48.23|47.93|48.2|47.9|9
1725037120000|2024-08-30 16:58:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|14
1725037130000|2024-08-30 16:58:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|9
1725037140000|2024-08-30 16:59:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|11
1725037150000|2024-08-30 16:59:10|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|7
1725037160000|2024-08-30 16:59:20|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|6
1725037180000|2024-08-30 16:59:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725037190000|2024-08-30 16:59:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725037200000|2024-08-30 17:00:00|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|13
1725037210000|2024-08-30 17:00:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725037220000|2024-08-30 17:00:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725037230000|2024-08-30 17:00:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725037240000|2024-08-30 17:00:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725037250000|2024-08-30 17:00:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725037260000|2024-08-30 17:01:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725037270000|2024-08-30 17:01:10|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1725037280000|2024-08-30 17:01:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|4
1725037300000|2024-08-30 17:01:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725037310000|2024-08-30 17:01:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725037320000|2024-08-30 17:02:00|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|6
1725037330000|2024-08-30 17:02:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725037340000|2024-08-30 17:02:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725037350000|2024-08-30 17:02:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725037360000|2024-08-30 17:02:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725037370000|2024-08-30 17:02:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725037380000|2024-08-30 17:03:00|48.33|48.03|48.35|48.05|48.36|48.06|48.33|48.03|4
1725037390000|2024-08-30 17:03:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725037400000|2024-08-30 17:03:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725037410000|2024-08-30 17:03:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725037420000|2024-08-30 17:03:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725037440000|2024-08-30 17:04:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725037450000|2024-08-30 17:04:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725037460000|2024-08-30 17:04:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725037480000|2024-08-30 17:04:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725037500000|2024-08-30 17:05:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725037520000|2024-08-30 17:05:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|4
1725037530000|2024-08-30 17:05:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725037570000|2024-08-30 17:06:10|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1725037580000|2024-08-30 17:06:20|48.17|47.87|48.15|47.85|48.18|47.88|48.15|47.85|9
1725037590000|2024-08-30 17:06:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037600000|2024-08-30 17:06:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725037610000|2024-08-30 17:06:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725037620000|2024-08-30 17:07:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725037630000|2024-08-30 17:07:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725037650000|2024-08-30 17:07:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725037660000|2024-08-30 17:07:40|48.15|47.85|48.09|47.79|48.15|47.85|48.09|47.79|4
1725037670000|2024-08-30 17:07:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725037680000|2024-08-30 17:08:00|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1725037690000|2024-08-30 17:08:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725037700000|2024-08-30 17:08:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037710000|2024-08-30 17:08:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1725037720000|2024-08-30 17:08:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725037750000|2024-08-30 17:09:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037760000|2024-08-30 17:09:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725037770000|2024-08-30 17:09:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725037780000|2024-08-30 17:09:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725037790000|2024-08-30 17:09:50|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725037800000|2024-08-30 17:10:00|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|9
1725037810000|2024-08-30 17:10:10|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1725037820000|2024-08-30 17:10:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|11
1725037830000|2024-08-30 17:10:30|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|7
1725037840000|2024-08-30 17:10:40|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|6
1725037850000|2024-08-30 17:10:50|48.19|47.89|48.19|47.89|48.19|47.89|48.17|47.87|6
1725037860000|2024-08-30 17:11:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1725037870000|2024-08-30 17:11:10|48.2|47.9|48.23|47.93|48.23|47.93|48.19|47.89|15
1725037880000|2024-08-30 17:11:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|11
1725037890000|2024-08-30 17:11:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725037900000|2024-08-30 17:11:40|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|9
1725037910000|2024-08-30 17:11:50|48.25|47.95|48.26|47.96|48.27|47.97|48.24|47.94|12
1725037920000|2024-08-30 17:12:00|48.27|47.97|48.29|47.99|48.3|48|48.26|47.96|22
1725037930000|2024-08-30 17:12:10|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|18
1725037940000|2024-08-30 17:12:20|48.28|47.98|48.27|47.97|48.3|48|48.26|47.96|21
1725037950000|2024-08-30 17:12:30|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|15
1725037960000|2024-08-30 17:12:40|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|10
1725037970000|2024-08-30 17:12:50|48.3|48|48.33|48.03|48.33|48.03|48.29|47.99|7
1725037980000|2024-08-30 17:13:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725037990000|2024-08-30 17:13:10|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|12
1725038010000|2024-08-30 17:13:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1725038020000|2024-08-30 17:13:40|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|10
1725038030000|2024-08-30 17:13:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038040000|2024-08-30 17:14:00|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|4
1725038050000|2024-08-30 17:14:10|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|8
1725038060000|2024-08-30 17:14:20|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|13
1725038070000|2024-08-30 17:14:30|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|6
1725038080000|2024-08-30 17:14:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725038090000|2024-08-30 17:14:50|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|8
1725038100000|2024-08-30 17:15:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1725038110000|2024-08-30 17:15:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038130000|2024-08-30 17:15:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1725038170000|2024-08-30 17:16:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725038180000|2024-08-30 17:16:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038190000|2024-08-30 17:16:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038200000|2024-08-30 17:16:40|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1725038210000|2024-08-30 17:16:50|48.32|48.02|48.4|48.1|48.41|48.11|48.32|48.02|10
1725038220000|2024-08-30 17:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725038230000|2024-08-30 17:17:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1725038240000|2024-08-30 17:17:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725038260000|2024-08-30 17:17:40|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|3
1725038270000|2024-08-30 17:17:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725038280000|2024-08-30 17:18:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1725038290000|2024-08-30 17:18:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038300000|2024-08-30 17:18:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725038320000|2024-08-30 17:18:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038330000|2024-08-30 17:18:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038340000|2024-08-30 17:19:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038350000|2024-08-30 17:19:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|2
1725038360000|2024-08-30 17:19:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725038400000|2024-08-30 17:20:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725038410000|2024-08-30 17:20:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725038420000|2024-08-30 17:20:20|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|4
1725038430000|2024-08-30 17:20:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725038440000|2024-08-30 17:20:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038450000|2024-08-30 17:20:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038460000|2024-08-30 17:21:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|8
1725038470000|2024-08-30 17:21:10|48.36|48.06|48.33|48.03|48.36|48.06|48.31|48.01|16
1725038480000|2024-08-30 17:21:20|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|10
1725038490000|2024-08-30 17:21:30|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1725038510000|2024-08-30 17:21:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038520000|2024-08-30 17:22:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038550000|2024-08-30 17:22:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725038580000|2024-08-30 17:23:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725038590000|2024-08-30 17:23:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725038600000|2024-08-30 17:23:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1725038610000|2024-08-30 17:23:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725038620000|2024-08-30 17:23:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038640000|2024-08-30 17:24:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725038650000|2024-08-30 17:24:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725038690000|2024-08-30 17:24:50|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725038710000|2024-08-30 17:25:10|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725038730000|2024-08-30 17:25:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038740000|2024-08-30 17:25:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038750000|2024-08-30 17:25:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038760000|2024-08-30 17:26:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725038790000|2024-08-30 17:26:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725038800000|2024-08-30 17:26:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725038820000|2024-08-30 17:27:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725038830000|2024-08-30 17:27:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038840000|2024-08-30 17:27:20|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1725038860000|2024-08-30 17:27:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038880000|2024-08-30 17:28:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725038900000|2024-08-30 17:28:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038930000|2024-08-30 17:28:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038950000|2024-08-30 17:29:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725038960000|2024-08-30 17:29:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1725038970000|2024-08-30 17:29:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|6
1725038980000|2024-08-30 17:29:40|48.33|48.03|48.33|48.03|48.35|48.05|48.32|48.02|7
1725038990000|2024-08-30 17:29:50|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|10
1725039000000|2024-08-30 17:30:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|12
1725039010000|2024-08-30 17:30:10|48.33|48.03|48.37|48.07|48.38|48.08|48.33|48.03|11
1725039020000|2024-08-30 17:30:20|48.39|48.09|48.39|48.09|48.41|48.11|48.38|48.08|12
1725039030000|2024-08-30 17:30:30|48.4|48.1|48.36|48.06|48.4|48.1|48.35|48.05|8
1725039040000|2024-08-30 17:30:40|48.35|48.05|48.35|48.05|48.36|48.06|48.31|48.01|11
1725039050000|2024-08-30 17:30:50|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|11
1725039060000|2024-08-30 17:31:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1725039070000|2024-08-30 17:31:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725039080000|2024-08-30 17:31:20|48.37|48.07|48.37|48.07|48.37|48.07|48.35|48.05|9
1725039090000|2024-08-30 17:31:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|11
1725039100000|2024-08-30 17:31:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725039110000|2024-08-30 17:31:50|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|10
1725039120000|2024-08-30 17:32:00|48.33|48.03|48.32|48.02|48.34|48.04|48.3|48|14
1725039130000|2024-08-30 17:32:10|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|14
1725039140000|2024-08-30 17:32:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|11
1725039150000|2024-08-30 17:32:30|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|6
1725039160000|2024-08-30 17:32:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1725039170000|2024-08-30 17:32:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725039180000|2024-08-30 17:33:00|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|8
1725039190000|2024-08-30 17:33:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|11
1725039200000|2024-08-30 17:33:20|48.36|48.06|48.36|48.06|48.37|48.07|48.34|48.04|15
1725039210000|2024-08-30 17:33:30|48.35|48.05|48.33|48.03|48.36|48.06|48.33|48.03|12
1725039220000|2024-08-30 17:33:40|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|12
1725039230000|2024-08-30 17:33:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1725039240000|2024-08-30 17:34:00|48.3|48|48.31|48.01|48.32|48.02|48.3|48|8
1725039250000|2024-08-30 17:34:10|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|8
1725039260000|2024-08-30 17:34:20|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1725039270000|2024-08-30 17:34:30|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|4
1725039280000|2024-08-30 17:34:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1725039290000|2024-08-30 17:34:50|48.3|48|48.3|48|48.32|48.02|48.3|48|7
1725039300000|2024-08-30 17:35:00|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1725039310000|2024-08-30 17:35:10|48.3|48|48.32|48.02|48.32|48.02|48.29|47.99|14
1725039320000|2024-08-30 17:35:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|4
1725039330000|2024-08-30 17:35:30|48.32|48.02|48.24|47.94|48.32|48.02|48.24|47.94|9
1725039340000|2024-08-30 17:35:40|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725039350000|2024-08-30 17:35:50|48.22|47.92|48.25|47.95|48.25|47.95|48.21|47.91|5
1725039360000|2024-08-30 17:36:00|48.24|47.94|48.21|47.91|48.24|47.94|48.2|47.9|10
1725039370000|2024-08-30 17:36:10|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|5
1725039380000|2024-08-30 17:36:20|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|4
1725039390000|2024-08-30 17:36:30|48.24|47.94|48.22|47.92|48.24|47.94|48.21|47.91|6
1725039400000|2024-08-30 17:36:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|15
1725039410000|2024-08-30 17:36:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|10
1725039420000|2024-08-30 17:37:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1725039430000|2024-08-30 17:37:10|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|14
1725039440000|2024-08-30 17:37:20|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725039450000|2024-08-30 17:37:30|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|12
1725039460000|2024-08-30 17:37:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|9
1725039470000|2024-08-30 17:37:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725039480000|2024-08-30 17:38:00|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1725039490000|2024-08-30 17:38:10|48.17|47.87|48.16|47.86|48.18|47.88|48.15|47.85|9
1725039500000|2024-08-30 17:38:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1725039510000|2024-08-30 17:38:30|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|6
1725039520000|2024-08-30 17:38:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725039530000|2024-08-30 17:38:50|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1725039540000|2024-08-30 17:39:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1725039550000|2024-08-30 17:39:10|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|11
1725039560000|2024-08-30 17:39:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725039570000|2024-08-30 17:39:30|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|6
1725039580000|2024-08-30 17:39:40|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|6
1725039590000|2024-08-30 17:39:50|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725039600000|2024-08-30 17:40:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|14
1725039610000|2024-08-30 17:40:10|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1725039620000|2024-08-30 17:40:20|48.12|47.82|48.14|47.84|48.15|47.85|48.12|47.82|5
1725039630000|2024-08-30 17:40:30|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|6
1725039640000|2024-08-30 17:40:40|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1725039650000|2024-08-30 17:40:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725039670000|2024-08-30 17:41:10|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1725039680000|2024-08-30 17:41:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725039690000|2024-08-30 17:41:30|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|7
1725039700000|2024-08-30 17:41:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725039710000|2024-08-30 17:41:50|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|9
1725039720000|2024-08-30 17:42:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725039730000|2024-08-30 17:42:10|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1725039740000|2024-08-30 17:42:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725039750000|2024-08-30 17:42:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725039760000|2024-08-30 17:42:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725039770000|2024-08-30 17:42:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725039790000|2024-08-30 17:43:10|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|7
1725039800000|2024-08-30 17:43:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725039830000|2024-08-30 17:43:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725039840000|2024-08-30 17:44:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725039850000|2024-08-30 17:44:10|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|10
1725039860000|2024-08-30 17:44:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|14
1725039870000|2024-08-30 17:44:30|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|7
1725039900000|2024-08-30 17:45:00|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725039910000|2024-08-30 17:45:10|48.21|47.91|48.22|47.92|48.23|47.93|48.19|47.89|17
1725039920000|2024-08-30 17:45:20|48.23|47.93|48.24|47.94|48.25|47.95|48.22|47.92|6
1725039930000|2024-08-30 17:45:30|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|9
1725039940000|2024-08-30 17:45:40|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|5
1725039950000|2024-08-30 17:45:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725039960000|2024-08-30 17:46:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|10
1725039970000|2024-08-30 17:46:10|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1725039980000|2024-08-30 17:46:20|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|15
1725039990000|2024-08-30 17:46:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1725040000000|2024-08-30 17:46:40|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|5
1725040010000|2024-08-30 17:46:50|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1725040020000|2024-08-30 17:47:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|10
1725040030000|2024-08-30 17:47:10|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|8
1725040040000|2024-08-30 17:47:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725040050000|2024-08-30 17:47:30|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|6
1725040060000|2024-08-30 17:47:40|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1725040070000|2024-08-30 17:47:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725040080000|2024-08-30 17:48:00|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|12
1725040090000|2024-08-30 17:48:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725040100000|2024-08-30 17:48:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040110000|2024-08-30 17:48:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725040120000|2024-08-30 17:48:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|5
1725040130000|2024-08-30 17:48:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725040140000|2024-08-30 17:49:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040160000|2024-08-30 17:49:20|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|5
1725040170000|2024-08-30 17:49:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725040180000|2024-08-30 17:49:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725040200000|2024-08-30 17:50:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1725040210000|2024-08-30 17:50:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725040220000|2024-08-30 17:50:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1725040230000|2024-08-30 17:50:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725040240000|2024-08-30 17:50:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725040250000|2024-08-30 17:50:50|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1725040270000|2024-08-30 17:51:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|8
1725040280000|2024-08-30 17:51:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725040290000|2024-08-30 17:51:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725040300000|2024-08-30 17:51:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725040310000|2024-08-30 17:51:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725040320000|2024-08-30 17:52:00|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|8
1725040330000|2024-08-30 17:52:10|48.28|47.98|48.28|47.98|48.28|47.98|48.26|47.96|13
1725040340000|2024-08-30 17:52:20|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|15
1725040350000|2024-08-30 17:52:30|48.3|48|48.31|48.01|48.31|48.01|48.28|47.98|12
1725040360000|2024-08-30 17:52:40|48.3|48|48.28|47.98|48.31|48.01|48.27|47.97|19
1725040370000|2024-08-30 17:52:50|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|12
1725040380000|2024-08-30 17:53:00|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|20
1725040390000|2024-08-30 17:53:10|48.3|48|48.27|47.97|48.3|48|48.27|47.97|11
1725040400000|2024-08-30 17:53:20|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|12
1725040410000|2024-08-30 17:53:30|48.3|48|48.29|47.99|48.3|48|48.27|47.97|13
1725040420000|2024-08-30 17:53:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|10
1725040430000|2024-08-30 17:53:50|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1725040440000|2024-08-30 17:54:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|15
1725040450000|2024-08-30 17:54:10|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|21
1725040460000|2024-08-30 17:54:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|11
1725040470000|2024-08-30 17:54:30|48.34|48.04|48.36|48.06|48.36|48.06|48.33|48.03|9
1725040480000|2024-08-30 17:54:40|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|7
1725040490000|2024-08-30 17:54:50|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1725040500000|2024-08-30 17:55:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|7
1725040510000|2024-08-30 17:55:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|15
1725040530000|2024-08-30 17:55:30|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|8
1725040540000|2024-08-30 17:55:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725040550000|2024-08-30 17:55:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725040560000|2024-08-30 17:56:00|48.28|47.98|48.25|47.95|48.28|47.98|48.22|47.92|14
1725040570000|2024-08-30 17:56:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|7
1725040580000|2024-08-30 17:56:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1725040590000|2024-08-30 17:56:30|48.24|47.94|48.25|47.95|48.27|47.97|48.24|47.94|10
1725040600000|2024-08-30 17:56:40|48.26|47.96|48.28|47.98|48.29|47.99|48.25|47.95|16
1725040610000|2024-08-30 17:56:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|10
1725040620000|2024-08-30 17:57:00|48.29|47.99|48.26|47.96|48.29|47.99|48.25|47.95|12
1725040630000|2024-08-30 17:57:10|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1725040650000|2024-08-30 17:57:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1725040660000|2024-08-30 17:57:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725040680000|2024-08-30 17:58:00|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|12
1725040690000|2024-08-30 17:58:10|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1725040740000|2024-08-30 17:59:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725040750000|2024-08-30 17:59:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|7
1725040770000|2024-08-30 17:59:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040780000|2024-08-30 17:59:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725040800000|2024-08-30 18:00:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|9
1725040810000|2024-08-30 18:00:10|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|8
1725040820000|2024-08-30 18:00:20|48.27|47.97|48.28|47.98|48.29|47.99|48.26|47.96|9
1725040830000|2024-08-30 18:00:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725040840000|2024-08-30 18:00:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|7
1725040860000|2024-08-30 18:01:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040870000|2024-08-30 18:01:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1725040880000|2024-08-30 18:01:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725040890000|2024-08-30 18:01:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040900000|2024-08-30 18:01:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725040910000|2024-08-30 18:01:50|48.28|47.98|48.31|48.01|48.31|48.01|48.27|47.97|14
1725040920000|2024-08-30 18:02:00|48.3|48|48.29|47.99|48.3|48|48.28|47.98|20
1725040930000|2024-08-30 18:02:10|48.28|47.98|48.31|48.01|48.32|48.02|48.28|47.98|12
1725040940000|2024-08-30 18:02:20|48.3|48|48.33|48.03|48.34|48.04|48.3|48|9
1725040950000|2024-08-30 18:02:30|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|7
1725040960000|2024-08-30 18:02:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|16
1725040970000|2024-08-30 18:02:50|48.31|48.01|48.3|48|48.32|48.02|48.3|48|11
1725040980000|2024-08-30 18:03:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|8
1725040990000|2024-08-30 18:03:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725041000000|2024-08-30 18:03:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725041010000|2024-08-30 18:03:30|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1725041020000|2024-08-30 18:03:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1725041030000|2024-08-30 18:03:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725041040000|2024-08-30 18:04:00|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|8
1725041050000|2024-08-30 18:04:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1725041060000|2024-08-30 18:04:20|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725041080000|2024-08-30 18:04:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725041090000|2024-08-30 18:04:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041100000|2024-08-30 18:05:00|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|6
1725041110000|2024-08-30 18:05:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725041120000|2024-08-30 18:05:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1725041130000|2024-08-30 18:05:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1725041140000|2024-08-30 18:05:40|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|5
1725041150000|2024-08-30 18:05:50|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|9
1725041160000|2024-08-30 18:06:00|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|8
1725041170000|2024-08-30 18:06:10|48.35|48.05|48.35|48.05|48.37|48.07|48.35|48.05|12
1725041180000|2024-08-30 18:06:20|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|6
1725041190000|2024-08-30 18:06:30|48.32|48.02|48.3|48|48.32|48.02|48.3|48|8
1725041200000|2024-08-30 18:06:40|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|7
1725041210000|2024-08-30 18:06:50|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1725041220000|2024-08-30 18:07:00|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725041230000|2024-08-30 18:07:10|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|8
1725041240000|2024-08-30 18:07:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725041250000|2024-08-30 18:07:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725041260000|2024-08-30 18:07:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|9
1725041280000|2024-08-30 18:08:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041290000|2024-08-30 18:08:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725041300000|2024-08-30 18:08:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725041310000|2024-08-30 18:08:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1725041320000|2024-08-30 18:08:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725041330000|2024-08-30 18:08:50|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|10
1725041340000|2024-08-30 18:09:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1725041350000|2024-08-30 18:09:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1725041370000|2024-08-30 18:09:30|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|8
1725041380000|2024-08-30 18:09:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725041390000|2024-08-30 18:09:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725041410000|2024-08-30 18:10:10|48.33|48.03|48.3|48|48.33|48.03|48.3|48|14
1725041420000|2024-08-30 18:10:20|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|5
1725041430000|2024-08-30 18:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041440000|2024-08-30 18:10:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|7
1725041450000|2024-08-30 18:10:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|9
1725041460000|2024-08-30 18:11:00|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1725041470000|2024-08-30 18:11:10|48.31|48.01|48.31|48.01|48.31|48.01|48.29|47.99|5
1725041480000|2024-08-30 18:11:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725041490000|2024-08-30 18:11:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725041500000|2024-08-30 18:11:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725041510000|2024-08-30 18:11:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|7
1725041520000|2024-08-30 18:12:00|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|4
1725041530000|2024-08-30 18:12:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|10
1725041540000|2024-08-30 18:12:20|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1725041560000|2024-08-30 18:12:40|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1725041570000|2024-08-30 18:12:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|10
1725041580000|2024-08-30 18:13:00|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|8
1725041590000|2024-08-30 18:13:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|8
1725041600000|2024-08-30 18:13:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725041610000|2024-08-30 18:13:30|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1725041620000|2024-08-30 18:13:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1725041630000|2024-08-30 18:13:50|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|6
1725041640000|2024-08-30 18:14:00|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|11
1725041650000|2024-08-30 18:14:10|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1725041660000|2024-08-30 18:14:20|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|11
1725041670000|2024-08-30 18:14:30|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|16
1725041680000|2024-08-30 18:14:40|48.37|48.07|48.37|48.07|48.39|48.09|48.36|48.06|8
1725041690000|2024-08-30 18:14:50|48.36|48.06|48.37|48.07|48.4|48.1|48.36|48.06|12
1725041700000|2024-08-30 18:15:00|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|8
1725041710000|2024-08-30 18:15:10|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|8
1725041720000|2024-08-30 18:15:20|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|5
1725041730000|2024-08-30 18:15:30|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|10
1725041740000|2024-08-30 18:15:40|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|9
1725041750000|2024-08-30 18:15:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725041760000|2024-08-30 18:16:00|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|8
1725041770000|2024-08-30 18:16:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1725041790000|2024-08-30 18:16:30|48.46|48.16|48.57|48.27|48.57|48.27|48.46|48.16|9
1725041800000|2024-08-30 18:16:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725041810000|2024-08-30 18:16:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|7
1725041820000|2024-08-30 18:17:00|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|15
1725041830000|2024-08-30 18:17:10|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|9
1725008680000|2024-08-30 09:04:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725008700000|2024-08-30 09:05:00|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|7
1725008710000|2024-08-30 09:05:10|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|5
1725008720000|2024-08-30 09:05:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1725008730000|2024-08-30 09:05:30|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|10
1725008740000|2024-08-30 09:05:40|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|6
1725008750000|2024-08-30 09:05:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725008760000|2024-08-30 09:06:00|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|2
1725008770000|2024-08-30 09:06:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725008780000|2024-08-30 09:06:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725008790000|2024-08-30 09:06:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725008830000|2024-08-30 09:07:10|49.39|49.09|49.42|49.12|49.43|49.13|49.39|49.09|7
1725008850000|2024-08-30 09:07:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725008870000|2024-08-30 09:07:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725008880000|2024-08-30 09:08:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725008890000|2024-08-30 09:08:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725008910000|2024-08-30 09:08:30|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|4
1725008920000|2024-08-30 09:08:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725008930000|2024-08-30 09:08:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725008940000|2024-08-30 09:09:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1725008950000|2024-08-30 09:09:10|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|7
1725008960000|2024-08-30 09:09:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725008970000|2024-08-30 09:09:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1725008980000|2024-08-30 09:09:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1725008990000|2024-08-30 09:09:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725009000000|2024-08-30 09:10:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1725009010000|2024-08-30 09:10:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725009020000|2024-08-30 09:10:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1725009030000|2024-08-30 09:10:30|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|7
1725009040000|2024-08-30 09:10:40|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1725009050000|2024-08-30 09:10:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725009060000|2024-08-30 09:11:00|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|12
1725009070000|2024-08-30 09:11:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|6
1725009080000|2024-08-30 09:11:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1725009090000|2024-08-30 09:11:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|9
1725009100000|2024-08-30 09:11:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1725009110000|2024-08-30 09:11:50|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|9
1725009120000|2024-08-30 09:12:00|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|14
1725009130000|2024-08-30 09:12:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725009140000|2024-08-30 09:12:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|12
1725009150000|2024-08-30 09:12:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1725009160000|2024-08-30 09:12:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1725009170000|2024-08-30 09:12:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1725009180000|2024-08-30 09:13:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|8
1725009190000|2024-08-30 09:13:10|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|7
1725009200000|2024-08-30 09:13:20|49.49|49.19|49.52|49.22|49.52|49.22|49.47|49.17|7
1725009210000|2024-08-30 09:13:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725009220000|2024-08-30 09:13:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725009230000|2024-08-30 09:13:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1725009240000|2024-08-30 09:14:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1725009320000|2024-08-30 09:15:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725009330000|2024-08-30 09:15:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1725009340000|2024-08-30 09:15:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725009350000|2024-08-30 09:15:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725009360000|2024-08-30 09:16:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725009370000|2024-08-30 09:16:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|10
1725009380000|2024-08-30 09:16:20|49.54|49.24|49.49|49.19|49.55|49.25|49.49|49.19|6
1725009390000|2024-08-30 09:16:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725009400000|2024-08-30 09:16:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725009410000|2024-08-30 09:16:50|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|5
1725009420000|2024-08-30 09:17:00|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1725009430000|2024-08-30 09:17:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725009440000|2024-08-30 09:17:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725009450000|2024-08-30 09:17:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009460000|2024-08-30 09:17:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725009480000|2024-08-30 09:18:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009500000|2024-08-30 09:18:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009510000|2024-08-30 09:18:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725009520000|2024-08-30 09:18:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|4
1725009530000|2024-08-30 09:18:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1725009550000|2024-08-30 09:19:10|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725009590000|2024-08-30 09:19:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725009600000|2024-08-30 09:20:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725009610000|2024-08-30 09:20:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725009620000|2024-08-30 09:20:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725009640000|2024-08-30 09:20:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725009680000|2024-08-30 09:21:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725009700000|2024-08-30 09:21:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725009730000|2024-08-30 09:22:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725009780000|2024-08-30 09:23:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009810000|2024-08-30 09:23:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725009910000|2024-08-30 09:25:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725009920000|2024-08-30 09:25:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725009930000|2024-08-30 09:25:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725009950000|2024-08-30 09:25:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725009960000|2024-08-30 09:26:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|6
1725009970000|2024-08-30 09:26:10|49.54|49.24|49.56|49.26|49.56|49.26|49.53|49.23|5
1725009980000|2024-08-30 09:26:20|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|9
1725009990000|2024-08-30 09:26:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|10
1725010000000|2024-08-30 09:26:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1725010020000|2024-08-30 09:27:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725010030000|2024-08-30 09:27:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1725010040000|2024-08-30 09:27:20|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|7
1725010050000|2024-08-30 09:27:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1725010060000|2024-08-30 09:27:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1725010070000|2024-08-30 09:27:50|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|7
1725010080000|2024-08-30 09:28:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1725010090000|2024-08-30 09:28:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725010100000|2024-08-30 09:28:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725010160000|2024-08-30 09:29:20|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1725010180000|2024-08-30 09:29:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725010190000|2024-08-30 09:29:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010200000|2024-08-30 09:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725010210000|2024-08-30 09:30:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010220000|2024-08-30 09:30:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010260000|2024-08-30 09:31:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725010270000|2024-08-30 09:31:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725010290000|2024-08-30 09:31:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725010310000|2024-08-30 09:31:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725010320000|2024-08-30 09:32:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725010330000|2024-08-30 09:32:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010340000|2024-08-30 09:32:20|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1725010350000|2024-08-30 09:32:30|49.52|49.22|49.5|49.2|49.53|49.23|49.5|49.2|6
1725010360000|2024-08-30 09:32:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1725010370000|2024-08-30 09:32:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1725010380000|2024-08-30 09:33:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725010390000|2024-08-30 09:33:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725010400000|2024-08-30 09:33:20|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|3
1725010410000|2024-08-30 09:33:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1725010460000|2024-08-30 09:34:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725010470000|2024-08-30 09:34:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010490000|2024-08-30 09:34:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725010500000|2024-08-30 09:35:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725010510000|2024-08-30 09:35:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725010550000|2024-08-30 09:35:50|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|4
1725010560000|2024-08-30 09:36:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1725010610000|2024-08-30 09:36:50|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|9
1725010620000|2024-08-30 09:37:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1725010630000|2024-08-30 09:37:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|9
1725010640000|2024-08-30 09:37:20|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|6
1725010650000|2024-08-30 09:37:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1725010670000|2024-08-30 09:37:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1725010680000|2024-08-30 09:38:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1725010690000|2024-08-30 09:38:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1725010720000|2024-08-30 09:38:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1725010730000|2024-08-30 09:38:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1725010740000|2024-08-30 09:39:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1725010780000|2024-08-30 09:39:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725010790000|2024-08-30 09:39:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725010800000|2024-08-30 09:40:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|8
1725010810000|2024-08-30 09:40:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|14
1725010820000|2024-08-30 09:40:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1725010830000|2024-08-30 09:40:30|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1725010840000|2024-08-30 09:40:40|49.58|49.28|49.57|49.27|49.6|49.3|49.57|49.27|13
1725010850000|2024-08-30 09:40:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1725010860000|2024-08-30 09:41:00|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|12
1725010870000|2024-08-30 09:41:10|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|18
1725010880000|2024-08-30 09:41:20|49.59|49.29|49.61|49.31|49.61|49.31|49.57|49.27|17
1725010890000|2024-08-30 09:41:30|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|5
1725010900000|2024-08-30 09:41:40|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|10
1725010910000|2024-08-30 09:41:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725010920000|2024-08-30 09:42:00|49.6|49.3|49.6|49.3|49.61|49.31|49.58|49.28|12
1725010930000|2024-08-30 09:42:10|49.61|49.31|49.6|49.3|49.62|49.32|49.59|49.29|9
1725010940000|2024-08-30 09:42:20|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|10
1725010950000|2024-08-30 09:42:30|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|19
1725010960000|2024-08-30 09:42:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|10
1725010970000|2024-08-30 09:42:50|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1725010980000|2024-08-30 09:43:00|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|5
1725010990000|2024-08-30 09:43:10|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|2
1725011000000|2024-08-30 09:43:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1725011010000|2024-08-30 09:43:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725011030000|2024-08-30 09:43:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725011040000|2024-08-30 09:44:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|9
1725011050000|2024-08-30 09:44:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|8
1725011060000|2024-08-30 09:44:20|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1725011070000|2024-08-30 09:44:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011100000|2024-08-30 09:45:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011110000|2024-08-30 09:45:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011130000|2024-08-30 09:45:30|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|3
1725011140000|2024-08-30 09:45:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725011290000|2024-08-30 09:48:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011310000|2024-08-30 09:48:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011320000|2024-08-30 09:48:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011420000|2024-08-30 09:50:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011430000|2024-08-30 09:50:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725011450000|2024-08-30 09:50:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1725011460000|2024-08-30 09:51:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1725011470000|2024-08-30 09:51:10|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1725011480000|2024-08-30 09:51:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1725011490000|2024-08-30 09:51:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725011500000|2024-08-30 09:51:40|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1725011510000|2024-08-30 09:51:50|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|9
1725011520000|2024-08-30 09:52:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1725011530000|2024-08-30 09:52:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1725011540000|2024-08-30 09:52:20|49.65|49.35|49.64|49.34|49.66|49.36|49.63|49.33|8
1725011550000|2024-08-30 09:52:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1725011560000|2024-08-30 09:52:40|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1725011570000|2024-08-30 09:52:50|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|5
1725011580000|2024-08-30 09:53:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|10
1725011590000|2024-08-30 09:53:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011610000|2024-08-30 09:53:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011650000|2024-08-30 09:54:10|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725011660000|2024-08-30 09:54:20|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1725011680000|2024-08-30 09:54:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725011690000|2024-08-30 09:54:50|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|9
1725011700000|2024-08-30 09:55:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|6
1725011780000|2024-08-30 09:56:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725011790000|2024-08-30 09:56:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725011830000|2024-08-30 09:57:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1725011950000|2024-08-30 09:59:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725011980000|2024-08-30 09:59:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725012000000|2024-08-30 10:00:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725012040000|2024-08-30 10:00:40|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1725012050000|2024-08-30 10:00:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1725012060000|2024-08-30 10:01:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725012070000|2024-08-30 10:01:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725012120000|2024-08-30 10:02:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|2
1725012130000|2024-08-30 10:02:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725012160000|2024-08-30 10:02:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725012280000|2024-08-30 10:04:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725012290000|2024-08-30 10:04:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1725012300000|2024-08-30 10:05:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725012320000|2024-08-30 10:05:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012340000|2024-08-30 10:05:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725012360000|2024-08-30 10:06:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725012370000|2024-08-30 10:06:10|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1725012380000|2024-08-30 10:06:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725012390000|2024-08-30 10:06:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012490000|2024-08-30 10:08:10|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|3
1725012500000|2024-08-30 10:08:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725012520000|2024-08-30 10:08:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725012540000|2024-08-30 10:09:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725012560000|2024-08-30 10:09:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725012580000|2024-08-30 10:09:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725012680000|2024-08-30 10:11:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725012710000|2024-08-30 10:11:50|49.53|49.23|49.49|49.19|49.53|49.23|49.49|49.19|3
1725012730000|2024-08-30 10:12:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725012960000|2024-08-30 10:16:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013020000|2024-08-30 10:17:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1725013030000|2024-08-30 10:17:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013080000|2024-08-30 10:18:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013090000|2024-08-30 10:18:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013110000|2024-08-30 10:18:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725013150000|2024-08-30 10:19:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725013190000|2024-08-30 10:19:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013200000|2024-08-30 10:20:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725013240000|2024-08-30 10:20:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013310000|2024-08-30 10:21:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013390000|2024-08-30 10:23:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725013450000|2024-08-30 10:24:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725013470000|2024-08-30 10:24:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725013490000|2024-08-30 10:24:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725013500000|2024-08-30 10:25:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1725013510000|2024-08-30 10:25:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725013540000|2024-08-30 10:25:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|8
1725013550000|2024-08-30 10:25:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013560000|2024-08-30 10:26:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725013570000|2024-08-30 10:26:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725013580000|2024-08-30 10:26:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725013600000|2024-08-30 10:26:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725013620000|2024-08-30 10:27:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1725013630000|2024-08-30 10:27:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013660000|2024-08-30 10:27:40|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725013670000|2024-08-30 10:27:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013690000|2024-08-30 10:28:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725013700000|2024-08-30 10:28:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013750000|2024-08-30 10:29:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725013760000|2024-08-30 10:29:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013780000|2024-08-30 10:29:40|49.45|49.15|49.49|49.19|49.49|49.19|49.45|49.15|2
1725013790000|2024-08-30 10:29:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725013800000|2024-08-30 10:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1725013810000|2024-08-30 10:30:10|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|4
1725013820000|2024-08-30 10:30:20|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|6
1725013830000|2024-08-30 10:30:30|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|5
1725013840000|2024-08-30 10:30:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725013850000|2024-08-30 10:30:50|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013860000|2024-08-30 10:31:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013870000|2024-08-30 10:31:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013890000|2024-08-30 10:31:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013920000|2024-08-30 10:32:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725013930000|2024-08-30 10:32:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013940000|2024-08-30 10:32:20|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|8
1725013950000|2024-08-30 10:32:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725013960000|2024-08-30 10:32:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725013980000|2024-08-30 10:33:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725013990000|2024-08-30 10:33:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725014000000|2024-08-30 10:33:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725014010000|2024-08-30 10:33:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725014020000|2024-08-30 10:33:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725014030000|2024-08-30 10:33:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725014040000|2024-08-30 10:34:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725014060000|2024-08-30 10:34:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725014070000|2024-08-30 10:34:30|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|5
1725014100000|2024-08-30 10:35:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725014110000|2024-08-30 10:35:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725014120000|2024-08-30 10:35:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725014160000|2024-08-30 10:36:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725014170000|2024-08-30 10:36:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725014200000|2024-08-30 10:36:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725014220000|2024-08-30 10:37:00|49.45|49.15|49.39|49.09|49.45|49.15|49.39|49.09|3
1725014230000|2024-08-30 10:37:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014240000|2024-08-30 10:37:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1725014250000|2024-08-30 10:37:30|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1725014260000|2024-08-30 10:37:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725014270000|2024-08-30 10:37:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725014280000|2024-08-30 10:38:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014310000|2024-08-30 10:38:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014320000|2024-08-30 10:38:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014330000|2024-08-30 10:38:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1725014350000|2024-08-30 10:39:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725014360000|2024-08-30 10:39:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014370000|2024-08-30 10:39:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725014400000|2024-08-30 10:40:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725014430000|2024-08-30 10:40:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014440000|2024-08-30 10:40:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014450000|2024-08-30 10:40:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014460000|2024-08-30 10:41:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014480000|2024-08-30 10:41:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014540000|2024-08-30 10:42:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014550000|2024-08-30 10:42:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014560000|2024-08-30 10:42:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725014610000|2024-08-30 10:43:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725014620000|2024-08-30 10:43:40|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|4
1725014660000|2024-08-30 10:44:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725014670000|2024-08-30 10:44:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1725014680000|2024-08-30 10:44:40|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1725014690000|2024-08-30 10:44:50|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1725014700000|2024-08-30 10:45:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725014710000|2024-08-30 10:45:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725014720000|2024-08-30 10:45:20|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|5
1725014750000|2024-08-30 10:45:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725014770000|2024-08-30 10:46:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014790000|2024-08-30 10:46:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725014820000|2024-08-30 10:47:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725014830000|2024-08-30 10:47:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014840000|2024-08-30 10:47:20|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|3
1725014860000|2024-08-30 10:47:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725014870000|2024-08-30 10:47:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725014890000|2024-08-30 10:48:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725014940000|2024-08-30 10:49:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015030000|2024-08-30 10:50:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015060000|2024-08-30 10:51:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015100000|2024-08-30 10:51:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725015110000|2024-08-30 10:51:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015170000|2024-08-30 10:52:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015180000|2024-08-30 10:53:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725015190000|2024-08-30 10:53:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015200000|2024-08-30 10:53:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725015250000|2024-08-30 10:54:10|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|3
1725015300000|2024-08-30 10:55:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725015310000|2024-08-30 10:55:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725015330000|2024-08-30 10:55:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|4
1725015350000|2024-08-30 10:55:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725015380000|2024-08-30 10:56:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725015400000|2024-08-30 10:56:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725015410000|2024-08-30 10:56:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725015490000|2024-08-30 10:58:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725015510000|2024-08-30 10:58:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725015570000|2024-08-30 10:59:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725015590000|2024-08-30 10:59:50|49.34|49.04|49.28|48.98|49.34|49.04|49.25|48.95|7
1725015600000|2024-08-30 11:00:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725015610000|2024-08-30 11:00:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725015620000|2024-08-30 11:00:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1725015630000|2024-08-30 11:00:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725015650000|2024-08-30 11:00:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725015690000|2024-08-30 11:01:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725015720000|2024-08-30 11:02:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725015770000|2024-08-30 11:02:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725015830000|2024-08-30 11:03:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725015850000|2024-08-30 11:04:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725015880000|2024-08-30 11:04:40|49.26|48.96|49.2|48.9|49.26|48.96|49.2|48.9|3
1725015890000|2024-08-30 11:04:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725015900000|2024-08-30 11:05:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725015920000|2024-08-30 11:05:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725015930000|2024-08-30 11:05:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725015950000|2024-08-30 11:05:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725015980000|2024-08-30 11:06:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725015990000|2024-08-30 11:06:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725016010000|2024-08-30 11:06:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1725016020000|2024-08-30 11:07:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1725016030000|2024-08-30 11:07:10|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|4
1725016050000|2024-08-30 11:07:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725016060000|2024-08-30 11:07:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|8
1725016070000|2024-08-30 11:07:50|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|5
1725016080000|2024-08-30 11:08:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1725016100000|2024-08-30 11:08:20|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|7
1725016110000|2024-08-30 11:08:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725016120000|2024-08-30 11:08:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725016130000|2024-08-30 11:08:50|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725016150000|2024-08-30 11:09:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725016210000|2024-08-30 11:10:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1725016220000|2024-08-30 11:10:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725016240000|2024-08-30 11:10:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725016260000|2024-08-30 11:11:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725016270000|2024-08-30 11:11:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1725016290000|2024-08-30 11:11:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725016300000|2024-08-30 11:11:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1725016330000|2024-08-30 11:12:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725016380000|2024-08-30 11:13:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725016390000|2024-08-30 11:13:10|49.36|49.06|49.41|49.11|49.41|49.11|49.36|49.06|4
1725016400000|2024-08-30 11:13:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725016410000|2024-08-30 11:13:30|49.38|49.08|49.45|49.15|49.47|49.17|49.38|49.08|9
1725016420000|2024-08-30 11:13:40|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1725016430000|2024-08-30 11:13:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1725016440000|2024-08-30 11:14:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725016450000|2024-08-30 11:14:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725016460000|2024-08-30 11:14:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725016470000|2024-08-30 11:14:30|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1725016480000|2024-08-30 11:14:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016490000|2024-08-30 11:14:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725016510000|2024-08-30 11:15:10|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1725016530000|2024-08-30 11:15:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016540000|2024-08-30 11:15:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1725016550000|2024-08-30 11:15:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1725016560000|2024-08-30 11:16:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725016570000|2024-08-30 11:16:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016580000|2024-08-30 11:16:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1725016600000|2024-08-30 11:16:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725016610000|2024-08-30 11:16:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725016620000|2024-08-30 11:17:00|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|3
1725016630000|2024-08-30 11:17:10|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|4
1725016640000|2024-08-30 11:17:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1725016650000|2024-08-30 11:17:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1725016690000|2024-08-30 11:18:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1725016700000|2024-08-30 11:18:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1725016710000|2024-08-30 11:18:30|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725016720000|2024-08-30 11:18:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725016740000|2024-08-30 11:19:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725016750000|2024-08-30 11:19:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725016760000|2024-08-30 11:19:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|6
1725016770000|2024-08-30 11:19:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016780000|2024-08-30 11:19:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1725016790000|2024-08-30 11:19:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725016800000|2024-08-30 11:20:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725016820000|2024-08-30 11:20:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725016830000|2024-08-30 11:20:30|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|7
1725016850000|2024-08-30 11:20:50|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|4
1725016870000|2024-08-30 11:21:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1725016880000|2024-08-30 11:21:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|7
1725016890000|2024-08-30 11:21:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725016900000|2024-08-30 11:21:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|9
1725016910000|2024-08-30 11:21:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|9
1725016920000|2024-08-30 11:22:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|5
1725016930000|2024-08-30 11:22:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725016940000|2024-08-30 11:22:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725016950000|2024-08-30 11:22:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725016960000|2024-08-30 11:22:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725016970000|2024-08-30 11:22:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725016990000|2024-08-30 11:23:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017000000|2024-08-30 11:23:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725017010000|2024-08-30 11:23:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1725017020000|2024-08-30 11:23:40|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1725017040000|2024-08-30 11:24:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725017080000|2024-08-30 11:24:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017090000|2024-08-30 11:24:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725017100000|2024-08-30 11:25:00|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725017110000|2024-08-30 11:25:10|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1725017120000|2024-08-30 11:25:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017130000|2024-08-30 11:25:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017150000|2024-08-30 11:25:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725017200000|2024-08-30 11:26:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017220000|2024-08-30 11:27:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725017230000|2024-08-30 11:27:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017240000|2024-08-30 11:27:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1725017250000|2024-08-30 11:27:30|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|8
1725017260000|2024-08-30 11:27:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017270000|2024-08-30 11:27:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017300000|2024-08-30 11:28:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017310000|2024-08-30 11:28:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725017380000|2024-08-30 11:29:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725017420000|2024-08-30 11:30:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725017440000|2024-08-30 11:30:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017460000|2024-08-30 11:31:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017470000|2024-08-30 11:31:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017480000|2024-08-30 11:31:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017510000|2024-08-30 11:31:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017530000|2024-08-30 11:32:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725017550000|2024-08-30 11:32:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017620000|2024-08-30 11:33:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725017630000|2024-08-30 11:33:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725017650000|2024-08-30 11:34:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725017690000|2024-08-30 11:34:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|3
1725017700000|2024-08-30 11:35:00|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|6
1725017710000|2024-08-30 11:35:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1725017720000|2024-08-30 11:35:20|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1725017730000|2024-08-30 11:35:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1725017750000|2024-08-30 11:35:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725017760000|2024-08-30 11:36:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725017770000|2024-08-30 11:36:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725017780000|2024-08-30 11:36:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017790000|2024-08-30 11:36:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725017800000|2024-08-30 11:36:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017810000|2024-08-30 11:36:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725017820000|2024-08-30 11:37:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725017840000|2024-08-30 11:37:20|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|5
1725017850000|2024-08-30 11:37:30|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1725017870000|2024-08-30 11:37:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725017890000|2024-08-30 11:38:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1725017900000|2024-08-30 11:38:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725017910000|2024-08-30 11:38:30|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725017930000|2024-08-30 11:38:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725017940000|2024-08-30 11:39:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725017950000|2024-08-30 11:39:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725017970000|2024-08-30 11:39:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725018000000|2024-08-30 11:40:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725018010000|2024-08-30 11:40:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725018020000|2024-08-30 11:40:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725018030000|2024-08-30 11:40:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1725018050000|2024-08-30 11:40:50|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|2
1725018060000|2024-08-30 11:41:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725018070000|2024-08-30 11:41:10|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1725018080000|2024-08-30 11:41:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725018090000|2024-08-30 11:41:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725018100000|2024-08-30 11:41:40|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1725018110000|2024-08-30 11:41:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725018120000|2024-08-30 11:42:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725018130000|2024-08-30 11:42:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|9
1725018140000|2024-08-30 11:42:20|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|5
1725018170000|2024-08-30 11:42:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|6
1725018210000|2024-08-30 11:43:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725018220000|2024-08-30 11:43:40|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|4
1725018230000|2024-08-30 11:43:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725018240000|2024-08-30 11:44:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1725018250000|2024-08-30 11:44:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725018260000|2024-08-30 11:44:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1725018280000|2024-08-30 11:44:40|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1725018290000|2024-08-30 11:44:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725018300000|2024-08-30 11:45:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1725018320000|2024-08-30 11:45:20|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725018330000|2024-08-30 11:45:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725018340000|2024-08-30 11:45:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018360000|2024-08-30 11:46:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018380000|2024-08-30 11:46:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018410000|2024-08-30 11:46:50|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|5
1725018420000|2024-08-30 11:47:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725018440000|2024-08-30 11:47:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725018450000|2024-08-30 11:47:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725018490000|2024-08-30 11:48:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725018520000|2024-08-30 11:48:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1725018540000|2024-08-30 11:49:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725018560000|2024-08-30 11:49:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018600000|2024-08-30 11:50:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725018610000|2024-08-30 11:50:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018650000|2024-08-30 11:50:50|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|4
1725018660000|2024-08-30 11:51:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018680000|2024-08-30 11:51:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725018690000|2024-08-30 11:51:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725018720000|2024-08-30 11:52:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725018730000|2024-08-30 11:52:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725018740000|2024-08-30 11:52:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725018750000|2024-08-30 11:52:30|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1725018760000|2024-08-30 11:52:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725018790000|2024-08-30 11:53:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725018800000|2024-08-30 11:53:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725018810000|2024-08-30 11:53:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725018820000|2024-08-30 11:53:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725018830000|2024-08-30 11:53:50|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|7
1725018840000|2024-08-30 11:54:00|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|4
1725018850000|2024-08-30 11:54:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1725018860000|2024-08-30 11:54:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725018870000|2024-08-30 11:54:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725018880000|2024-08-30 11:54:40|49.36|49.06|49.34|49.04|49.36|49.06|49.33|49.03|6
1725018900000|2024-08-30 11:55:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725018940000|2024-08-30 11:55:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725018950000|2024-08-30 11:55:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1725018960000|2024-08-30 11:56:00|49.34|49.04|49.3|49|49.35|49.05|49.3|49|5
1725018980000|2024-08-30 11:56:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1725018990000|2024-08-30 11:56:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1725019000000|2024-08-30 11:56:40|49.3|49|49.29|48.99|49.3|49|49.28|48.98|4
1725019010000|2024-08-30 11:56:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019020000|2024-08-30 11:57:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019040000|2024-08-30 11:57:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725019050000|2024-08-30 11:57:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019060000|2024-08-30 11:57:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019070000|2024-08-30 11:57:50|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725019080000|2024-08-30 11:58:00|49.25|48.95|49.28|48.98|49.28|48.98|49.24|48.94|7
1725019090000|2024-08-30 11:58:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1725019100000|2024-08-30 11:58:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725019140000|2024-08-30 11:59:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019180000|2024-08-30 11:59:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725019200000|2024-08-30 12:00:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1725019210000|2024-08-30 12:00:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725019220000|2024-08-30 12:00:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725019230000|2024-08-30 12:00:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019240000|2024-08-30 12:00:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019260000|2024-08-30 12:01:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019270000|2024-08-30 12:01:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019280000|2024-08-30 12:01:20|49.29|48.99|49.33|49.03|49.33|49.03|49.29|48.99|2
1725019300000|2024-08-30 12:01:40|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|2
1725019320000|2024-08-30 12:02:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725019380000|2024-08-30 12:03:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725019410000|2024-08-30 12:03:30|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1725019430000|2024-08-30 12:03:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725019440000|2024-08-30 12:04:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725019450000|2024-08-30 12:04:10|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|4
1725019480000|2024-08-30 12:04:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725019490000|2024-08-30 12:04:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725019500000|2024-08-30 12:05:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|6
1725019510000|2024-08-30 12:05:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019520000|2024-08-30 12:05:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|8
1725019530000|2024-08-30 12:05:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1725019540000|2024-08-30 12:05:40|49.33|49.03|49.33|49.03|49.33|49.03|49.31|49.01|9
1725019550000|2024-08-30 12:05:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1725019560000|2024-08-30 12:06:00|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|5
1725019570000|2024-08-30 12:06:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019580000|2024-08-30 12:06:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1725019600000|2024-08-30 12:06:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725019610000|2024-08-30 12:06:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725019620000|2024-08-30 12:07:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725019630000|2024-08-30 12:07:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725019640000|2024-08-30 12:07:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725019650000|2024-08-30 12:07:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725019660000|2024-08-30 12:07:40|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|9
1725019670000|2024-08-30 12:07:50|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|4
1725019730000|2024-08-30 12:08:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725019740000|2024-08-30 12:09:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725019760000|2024-08-30 12:09:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725019800000|2024-08-30 12:10:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725019820000|2024-08-30 12:10:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1725019830000|2024-08-30 12:10:30|49.32|49.02|49.37|49.07|49.37|49.07|49.32|49.02|6
1725019850000|2024-08-30 12:10:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|7
1725019860000|2024-08-30 12:11:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725019870000|2024-08-30 12:11:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725019880000|2024-08-30 12:11:20|49.37|49.07|49.38|49.08|49.39|49.09|49.37|49.07|3
1725019890000|2024-08-30 12:11:30|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|6
1725019900000|2024-08-30 12:11:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725019920000|2024-08-30 12:12:00|49.38|49.08|49.38|49.08|49.39|49.09|49.37|49.07|5
1725019930000|2024-08-30 12:12:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725019980000|2024-08-30 12:13:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725020000000|2024-08-30 12:13:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725020070000|2024-08-30 12:14:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725020120000|2024-08-30 12:15:20|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|3
1725020160000|2024-08-30 12:16:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725020170000|2024-08-30 12:16:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020180000|2024-08-30 12:16:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725020200000|2024-08-30 12:16:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1725020230000|2024-08-30 12:17:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725020250000|2024-08-30 12:17:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020270000|2024-08-30 12:17:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725020280000|2024-08-30 12:18:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725020290000|2024-08-30 12:18:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725020300000|2024-08-30 12:18:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725020320000|2024-08-30 12:18:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725020340000|2024-08-30 12:19:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725020350000|2024-08-30 12:19:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725020360000|2024-08-30 12:19:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725020420000|2024-08-30 12:20:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725020440000|2024-08-30 12:20:40|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|3
1725020450000|2024-08-30 12:20:50|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|5
1725020470000|2024-08-30 12:21:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725020490000|2024-08-30 12:21:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|6
1725020500000|2024-08-30 12:21:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725020520000|2024-08-30 12:22:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725020530000|2024-08-30 12:22:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725020550000|2024-08-30 12:22:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1725020560000|2024-08-30 12:22:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725020600000|2024-08-30 12:23:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725020610000|2024-08-30 12:23:30|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1725020620000|2024-08-30 12:23:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1725020630000|2024-08-30 12:23:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725020640000|2024-08-30 12:24:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1725020650000|2024-08-30 12:24:10|49.44|49.14|49.42|49.12|49.45|49.15|49.42|49.12|5
1725020660000|2024-08-30 12:24:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1725020670000|2024-08-30 12:24:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725020680000|2024-08-30 12:24:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1725020690000|2024-08-30 12:24:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1725020700000|2024-08-30 12:25:00|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|8
1725020710000|2024-08-30 12:25:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|8
1725020720000|2024-08-30 12:25:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1725020730000|2024-08-30 12:25:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1725020740000|2024-08-30 12:25:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1725020750000|2024-08-30 12:25:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725020760000|2024-08-30 12:26:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725020780000|2024-08-30 12:26:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725020790000|2024-08-30 12:26:30|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725020800000|2024-08-30 12:26:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|12
1725020810000|2024-08-30 12:26:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1725020820000|2024-08-30 12:27:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|5
1725020830000|2024-08-30 12:27:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1725020840000|2024-08-30 12:27:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725020860000|2024-08-30 12:27:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1725020870000|2024-08-30 12:27:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725020880000|2024-08-30 12:28:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725020890000|2024-08-30 12:28:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725020900000|2024-08-30 12:28:20|49.52|49.22|49.48|49.18|49.52|49.22|49.48|49.18|8
1725020910000|2024-08-30 12:28:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725020920000|2024-08-30 12:28:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725020940000|2024-08-30 12:29:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725020950000|2024-08-30 12:29:10|49.5|49.2|49.5|49.2|49.51|49.21|49.49|49.19|5
1725020960000|2024-08-30 12:29:20|49.49|49.19|49.48|49.18|49.5|49.2|49.48|49.18|5
1725020970000|2024-08-30 12:29:30|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725020980000|2024-08-30 12:29:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725021000000|2024-08-30 12:30:00|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1725021010000|2024-08-30 12:30:10|49.47|49.17|49.51|49.21|49.53|49.23|49.47|49.17|15
1725021020000|2024-08-30 12:30:20|49.5|49.2|49.57|49.27|49.58|49.28|49.5|49.2|18
1725021030000|2024-08-30 12:30:30|49.58|49.28|49.51|49.21|49.58|49.28|49.51|49.21|9
1725021040000|2024-08-30 12:30:40|49.5|49.2|49.6|49.3|49.6|49.3|49.5|49.2|13
1725021050000|2024-08-30 12:30:50|49.59|49.29|49.67|49.37|49.77|49.47|49.59|49.29|27
1725021060000|2024-08-30 12:31:00|49.65|49.35|49.56|49.26|49.66|49.36|49.56|49.26|24
1725021070000|2024-08-30 12:31:10|49.55|49.25|49.6|49.3|49.6|49.3|49.54|49.24|20
1725021080000|2024-08-30 12:31:20|49.59|49.29|49.69|49.39|49.7|49.4|49.59|49.29|25
1725021090000|2024-08-30 12:31:30|49.7|49.4|49.62|49.32|49.74|49.44|49.62|49.32|29
1725021100000|2024-08-30 12:31:40|49.6|49.3|49.68|49.38|49.68|49.38|49.6|49.3|21
1725021110000|2024-08-30 12:31:50|49.69|49.39|49.68|49.38|49.72|49.42|49.68|49.38|16
1725021120000|2024-08-30 12:32:00|49.69|49.39|49.79|49.49|49.79|49.49|49.69|49.39|14
1725021130000|2024-08-30 12:32:10|49.78|49.48|49.74|49.44|49.78|49.48|49.72|49.42|10
1725021140000|2024-08-30 12:32:20|49.73|49.43|49.71|49.41|49.73|49.43|49.68|49.38|22
1725021150000|2024-08-30 12:32:30|49.7|49.4|49.71|49.41|49.74|49.44|49.69|49.39|17
1725021160000|2024-08-30 12:32:40|49.72|49.42|49.67|49.37|49.72|49.42|49.67|49.37|15
1725021170000|2024-08-30 12:32:50|49.66|49.36|49.65|49.35|49.67|49.37|49.65|49.35|10
1725021180000|2024-08-30 12:33:00|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|19
1725021190000|2024-08-30 12:33:10|49.56|49.26|49.55|49.25|49.56|49.26|49.5|49.2|21
1725021200000|2024-08-30 12:33:20|49.54|49.24|49.56|49.26|49.58|49.28|49.54|49.24|21
1725021210000|2024-08-30 12:33:30|49.55|49.25|49.61|49.31|49.61|49.31|49.55|49.25|15
1725021220000|2024-08-30 12:33:40|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|11
1725021230000|2024-08-30 12:33:50|49.61|49.31|49.65|49.35|49.66|49.36|49.61|49.31|5
1725021240000|2024-08-30 12:34:00|49.64|49.34|49.59|49.29|49.66|49.36|49.59|49.29|11
1725021250000|2024-08-30 12:34:10|49.6|49.3|49.58|49.28|49.61|49.31|49.58|49.28|17
1725021260000|2024-08-30 12:34:20|49.57|49.27|49.55|49.25|49.59|49.29|49.54|49.24|12
1725021270000|2024-08-30 12:34:30|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|8
1725021280000|2024-08-30 12:34:40|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1725021290000|2024-08-30 12:34:50|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|6
1725021300000|2024-08-30 12:35:00|49.55|49.25|49.51|49.21|49.56|49.26|49.51|49.21|13
1725021310000|2024-08-30 12:35:10|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|16
1725021320000|2024-08-30 12:35:20|49.48|49.18|49.45|49.15|49.49|49.19|49.45|49.15|14
1725021330000|2024-08-30 12:35:30|49.46|49.16|49.47|49.17|49.48|49.18|49.46|49.16|20
1725021340000|2024-08-30 12:35:40|49.48|49.18|49.48|49.18|49.48|49.18|49.46|49.16|10
1725021350000|2024-08-30 12:35:50|49.47|49.17|49.49|49.19|49.51|49.21|49.47|49.17|17
1725021360000|2024-08-30 12:36:00|49.5|49.2|49.48|49.18|49.5|49.2|49.46|49.16|11
1725021370000|2024-08-30 12:36:10|49.47|49.17|49.53|49.23|49.53|49.23|49.47|49.17|10
1725021380000|2024-08-30 12:36:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|8
1725021390000|2024-08-30 12:36:30|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|8
1725021400000|2024-08-30 12:36:40|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725021410000|2024-08-30 12:36:50|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|11
1725021420000|2024-08-30 12:37:00|49.49|49.19|49.53|49.23|49.53|49.23|49.48|49.18|10
1725021430000|2024-08-30 12:37:10|49.52|49.22|49.52|49.22|49.52|49.22|49.5|49.2|11
1725021440000|2024-08-30 12:37:20|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|11
1725021450000|2024-08-30 12:37:30|49.54|49.24|49.55|49.25|49.56|49.26|49.52|49.22|9
1725021460000|2024-08-30 12:37:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725021470000|2024-08-30 12:37:50|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|6
1725021480000|2024-08-30 12:38:00|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|8
1725021490000|2024-08-30 12:38:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1725021500000|2024-08-30 12:38:20|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|8
1725021510000|2024-08-30 12:38:30|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|11
1725021520000|2024-08-30 12:38:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1725021530000|2024-08-30 12:38:50|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|7
1725021540000|2024-08-30 12:39:00|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|9
1725021550000|2024-08-30 12:39:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1725021560000|2024-08-30 12:39:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725021570000|2024-08-30 12:39:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1725021580000|2024-08-30 12:39:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725021590000|2024-08-30 12:39:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021600000|2024-08-30 12:40:00|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|5
1725021610000|2024-08-30 12:40:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725021620000|2024-08-30 12:40:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1725021630000|2024-08-30 12:40:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725021640000|2024-08-30 12:40:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725021650000|2024-08-30 12:40:50|49.48|49.18|49.5|49.2|49.51|49.21|49.48|49.18|5
1725021660000|2024-08-30 12:41:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725021670000|2024-08-30 12:41:10|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1725021690000|2024-08-30 12:41:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725021720000|2024-08-30 12:42:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725021730000|2024-08-30 12:42:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725021740000|2024-08-30 12:42:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725021760000|2024-08-30 12:42:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021780000|2024-08-30 12:43:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725021800000|2024-08-30 12:43:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725021820000|2024-08-30 12:43:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725021830000|2024-08-30 12:43:50|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1725021840000|2024-08-30 12:44:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725021850000|2024-08-30 12:44:10|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|4
1725021860000|2024-08-30 12:44:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725021870000|2024-08-30 12:44:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725021880000|2024-08-30 12:44:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725021890000|2024-08-30 12:44:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725021900000|2024-08-30 12:45:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725021910000|2024-08-30 12:45:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725021930000|2024-08-30 12:45:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725021940000|2024-08-30 12:45:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1725021950000|2024-08-30 12:45:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725021960000|2024-08-30 12:46:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1725021970000|2024-08-30 12:46:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|9
1725021980000|2024-08-30 12:46:20|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|8
1725021990000|2024-08-30 12:46:30|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|18
1725022000000|2024-08-30 12:46:40|49.7|49.4|49.62|49.32|49.7|49.4|49.62|49.32|14
1725022010000|2024-08-30 12:46:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|6
1725022020000|2024-08-30 12:47:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|5
1725022030000|2024-08-30 12:47:10|49.62|49.32|49.6|49.3|49.63|49.33|49.6|49.3|8
1725022050000|2024-08-30 12:47:30|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|6
1725022060000|2024-08-30 12:47:40|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|8
1725022070000|2024-08-30 12:47:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1725022080000|2024-08-30 12:48:00|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|13
1725022090000|2024-08-30 12:48:10|49.58|49.28|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022100000|2024-08-30 12:48:20|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1725022120000|2024-08-30 12:48:40|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|8
1725022130000|2024-08-30 12:48:50|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022140000|2024-08-30 12:49:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1725022150000|2024-08-30 12:49:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|9
1725022170000|2024-08-30 12:49:30|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|8
1725022180000|2024-08-30 12:49:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1725022190000|2024-08-30 12:49:50|49.57|49.27|49.57|49.27|49.58|49.28|49.55|49.25|11
1725022200000|2024-08-30 12:50:00|49.56|49.26|49.54|49.24|49.57|49.27|49.54|49.24|9
1725022210000|2024-08-30 12:50:10|49.55|49.25|49.52|49.22|49.55|49.25|49.5|49.2|10
1725022220000|2024-08-30 12:50:20|49.53|49.23|49.54|49.24|49.55|49.25|49.52|49.22|11
1725022230000|2024-08-30 12:50:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|5
1725022240000|2024-08-30 12:50:40|49.54|49.24|49.52|49.22|49.55|49.25|49.51|49.21|6
1725022250000|2024-08-30 12:50:50|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|7
1725022260000|2024-08-30 12:51:00|49.52|49.22|49.53|49.23|49.55|49.25|49.52|49.22|9
1725022270000|2024-08-30 12:51:10|49.52|49.22|49.52|49.22|49.53|49.23|49.5|49.2|13
1725022280000|2024-08-30 12:51:20|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|4
1725022290000|2024-08-30 12:51:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725022300000|2024-08-30 12:51:40|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|3
1725022310000|2024-08-30 12:51:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725022320000|2024-08-30 12:52:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1725022330000|2024-08-30 12:52:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022350000|2024-08-30 12:52:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022360000|2024-08-30 12:52:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725022370000|2024-08-30 12:52:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725022380000|2024-08-30 12:53:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022390000|2024-08-30 12:53:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725022400000|2024-08-30 12:53:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022440000|2024-08-30 12:54:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725022450000|2024-08-30 12:54:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725022460000|2024-08-30 12:54:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725022480000|2024-08-30 12:54:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725022530000|2024-08-30 12:55:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1725022540000|2024-08-30 12:55:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725022550000|2024-08-30 12:55:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725022570000|2024-08-30 12:56:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725022580000|2024-08-30 12:56:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022610000|2024-08-30 12:56:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022630000|2024-08-30 12:57:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022640000|2024-08-30 12:57:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022650000|2024-08-30 12:57:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725022670000|2024-08-30 12:57:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725022680000|2024-08-30 12:58:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022690000|2024-08-30 12:58:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725022700000|2024-08-30 12:58:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022710000|2024-08-30 12:58:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022730000|2024-08-30 12:58:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725022750000|2024-08-30 12:59:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1725022760000|2024-08-30 12:59:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725022770000|2024-08-30 12:59:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725022780000|2024-08-30 12:59:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022790000|2024-08-30 12:59:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725022800000|2024-08-30 13:00:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725022810000|2024-08-30 13:00:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725022820000|2024-08-30 13:00:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725022830000|2024-08-30 13:00:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725022840000|2024-08-30 13:00:40|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1725022850000|2024-08-30 13:00:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725022860000|2024-08-30 13:01:00|49.45|49.15|49.41|49.11|49.46|49.16|49.4|49.1|12
1725022870000|2024-08-30 13:01:10|49.42|49.12|49.42|49.12|49.42|49.12|49.4|49.1|9
1725022880000|2024-08-30 13:01:20|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|5
1725022890000|2024-08-30 13:01:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725022900000|2024-08-30 13:01:40|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1725022920000|2024-08-30 13:02:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725022930000|2024-08-30 13:02:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725022940000|2024-08-30 13:02:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725022950000|2024-08-30 13:02:30|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1725022960000|2024-08-30 13:02:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725022970000|2024-08-30 13:02:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|6
1725022980000|2024-08-30 13:03:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1725022990000|2024-08-30 13:03:10|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|10
1725023000000|2024-08-30 13:03:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|11
1725023010000|2024-08-30 13:03:30|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1725023020000|2024-08-30 13:03:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725023030000|2024-08-30 13:03:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|7
1725023040000|2024-08-30 13:04:00|49.44|49.14|49.42|49.12|49.44|49.14|49.41|49.11|4
1725023060000|2024-08-30 13:04:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1725023070000|2024-08-30 13:04:30|49.43|49.13|49.43|49.13|49.43|49.13|49.4|49.1|7
1725023080000|2024-08-30 13:04:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725023100000|2024-08-30 13:05:00|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|4
1725023110000|2024-08-30 13:05:10|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|6
1725023120000|2024-08-30 13:05:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725023130000|2024-08-30 13:05:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725023140000|2024-08-30 13:05:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|9
1725023150000|2024-08-30 13:05:50|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|3
1725023160000|2024-08-30 13:06:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023170000|2024-08-30 13:06:10|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|4
1725023180000|2024-08-30 13:06:20|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725023190000|2024-08-30 13:06:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1725023200000|2024-08-30 13:06:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1725023210000|2024-08-30 13:06:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725023220000|2024-08-30 13:07:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1725023230000|2024-08-30 13:07:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725023240000|2024-08-30 13:07:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1725023250000|2024-08-30 13:07:30|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|4
1725023260000|2024-08-30 13:07:40|49.45|49.15|49.45|49.15|49.46|49.16|49.44|49.14|5
1725023270000|2024-08-30 13:07:50|49.44|49.14|49.41|49.11|49.45|49.15|49.41|49.11|6
1725023280000|2024-08-30 13:08:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725023290000|2024-08-30 13:08:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1725023300000|2024-08-30 13:08:20|49.44|49.14|49.44|49.14|49.46|49.16|49.44|49.14|7
1725023310000|2024-08-30 13:08:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1725023320000|2024-08-30 13:08:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725023330000|2024-08-30 13:08:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725023350000|2024-08-30 13:09:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023360000|2024-08-30 13:09:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725023370000|2024-08-30 13:09:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725023400000|2024-08-30 13:10:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023420000|2024-08-30 13:10:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725023430000|2024-08-30 13:10:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725023450000|2024-08-30 13:10:50|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1725023470000|2024-08-30 13:11:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725023480000|2024-08-30 13:11:20|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725023500000|2024-08-30 13:11:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725023530000|2024-08-30 13:12:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725023540000|2024-08-30 13:12:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|7
1725023550000|2024-08-30 13:12:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725023560000|2024-08-30 13:12:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725023570000|2024-08-30 13:12:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725023630000|2024-08-30 13:13:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023660000|2024-08-30 13:14:20|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|4
1725023670000|2024-08-30 13:14:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725023680000|2024-08-30 13:14:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023730000|2024-08-30 13:15:30|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|5
1725023740000|2024-08-30 13:15:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725023750000|2024-08-30 13:15:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|7
1725023760000|2024-08-30 13:16:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1725023770000|2024-08-30 13:16:10|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|3
1725023780000|2024-08-30 13:16:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1725023800000|2024-08-30 13:16:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023810000|2024-08-30 13:16:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725023820000|2024-08-30 13:17:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023840000|2024-08-30 13:17:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725023870000|2024-08-30 13:17:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725023880000|2024-08-30 13:18:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725023890000|2024-08-30 13:18:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725023900000|2024-08-30 13:18:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725023930000|2024-08-30 13:18:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1725023940000|2024-08-30 13:19:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|9
1725023950000|2024-08-30 13:19:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|14
1725023960000|2024-08-30 13:19:20|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|15
1725023970000|2024-08-30 13:19:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|8
1725023980000|2024-08-30 13:19:40|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|5
1725023990000|2024-08-30 13:19:50|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|8
1725024000000|2024-08-30 13:20:00|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|13
1725024010000|2024-08-30 13:20:10|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|14
1725024020000|2024-08-30 13:20:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1725024030000|2024-08-30 13:20:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1725024050000|2024-08-30 13:20:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725024060000|2024-08-30 13:21:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725024070000|2024-08-30 13:21:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725024080000|2024-08-30 13:21:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725024100000|2024-08-30 13:21:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024110000|2024-08-30 13:21:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725024120000|2024-08-30 13:22:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024160000|2024-08-30 13:22:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725024190000|2024-08-30 13:23:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024200000|2024-08-30 13:23:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725024210000|2024-08-30 13:23:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725024240000|2024-08-30 13:24:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024260000|2024-08-30 13:24:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725024280000|2024-08-30 13:24:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024310000|2024-08-30 13:25:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725024320000|2024-08-30 13:25:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725024350000|2024-08-30 13:25:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725024380000|2024-08-30 13:26:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725024400000|2024-08-30 13:26:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725024410000|2024-08-30 13:26:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024440000|2024-08-30 13:27:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725024480000|2024-08-30 13:28:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024500000|2024-08-30 13:28:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725024550000|2024-08-30 13:29:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024580000|2024-08-30 13:29:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725024600000|2024-08-30 13:30:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725024620000|2024-08-30 13:30:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725024630000|2024-08-30 13:30:30|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1725024640000|2024-08-30 13:30:40|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|3
1725024650000|2024-08-30 13:30:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725024660000|2024-08-30 13:31:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024670000|2024-08-30 13:31:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725024680000|2024-08-30 13:31:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725024690000|2024-08-30 13:31:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024700000|2024-08-30 13:31:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024710000|2024-08-30 13:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725024730000|2024-08-30 13:32:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725024740000|2024-08-30 13:32:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|2
1725024750000|2024-08-30 13:32:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725024760000|2024-08-30 13:32:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|2
1725024770000|2024-08-30 13:32:50|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1725024780000|2024-08-30 13:33:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725024790000|2024-08-30 13:33:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725024800000|2024-08-30 13:33:20|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|6
1725024810000|2024-08-30 13:33:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1725024820000|2024-08-30 13:33:40|49.51|49.21|49.46|49.16|49.51|49.21|49.46|49.16|4
1725024830000|2024-08-30 13:33:50|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1725024840000|2024-08-30 13:34:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1725024850000|2024-08-30 13:34:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725024860000|2024-08-30 13:34:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1725024870000|2024-08-30 13:34:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725024880000|2024-08-30 13:34:40|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|4
1725024890000|2024-08-30 13:34:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725024900000|2024-08-30 13:35:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725024910000|2024-08-30 13:35:10|49.55|49.25|49.54|49.24|49.55|49.25|49.52|49.22|6
1725024930000|2024-08-30 13:35:30|49.58|49.28|49.5|49.2|49.58|49.28|49.5|49.2|7
1725024940000|2024-08-30 13:35:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725024950000|2024-08-30 13:35:50|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|5
1725024960000|2024-08-30 13:36:00|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1725024970000|2024-08-30 13:36:10|49.55|49.25|49.6|49.3|49.62|49.32|49.55|49.25|11
1725024980000|2024-08-30 13:36:20|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|9
1725024990000|2024-08-30 13:36:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|4
1725025000000|2024-08-30 13:36:40|49.64|49.34|49.62|49.32|49.64|49.34|49.6|49.3|12
1725025010000|2024-08-30 13:36:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725025020000|2024-08-30 13:37:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|13
1725025030000|2024-08-30 13:37:10|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|12
1725025040000|2024-08-30 13:37:20|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|5
1725025050000|2024-08-30 13:37:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725025060000|2024-08-30 13:37:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|4
1725025070000|2024-08-30 13:37:50|49.7|49.4|49.68|49.38|49.72|49.42|49.68|49.38|8
1725025080000|2024-08-30 13:38:00|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|8
1725025090000|2024-08-30 13:38:10|49.68|49.38|49.64|49.34|49.68|49.38|49.63|49.33|9
1725025100000|2024-08-30 13:38:20|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|7
1725025110000|2024-08-30 13:38:30|49.62|49.32|49.61|49.31|49.63|49.33|49.6|49.3|12
1725025120000|2024-08-30 13:38:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725025130000|2024-08-30 13:38:50|49.62|49.32|49.62|49.32|49.64|49.34|49.62|49.32|5
1725025140000|2024-08-30 13:39:00|49.63|49.33|49.62|49.32|49.63|49.33|49.6|49.3|13
1725025150000|2024-08-30 13:39:10|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|8
1725025160000|2024-08-30 13:39:20|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|9
1725025170000|2024-08-30 13:39:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|4
1725025180000|2024-08-30 13:39:40|49.55|49.25|49.57|49.27|49.58|49.28|49.55|49.25|10
1725025190000|2024-08-30 13:39:50|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|6
1725025200000|2024-08-30 13:40:00|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|17
1725025210000|2024-08-30 13:40:10|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|8
1725025220000|2024-08-30 13:40:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725025230000|2024-08-30 13:40:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1725025240000|2024-08-30 13:40:40|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1725025250000|2024-08-30 13:40:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1725025260000|2024-08-30 13:41:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1725025270000|2024-08-30 13:41:10|49.58|49.28|49.58|49.28|49.6|49.3|49.58|49.28|4
1725025280000|2024-08-30 13:41:20|49.59|49.29|49.59|49.29|49.61|49.31|49.58|49.28|8
1725025290000|2024-08-30 13:41:30|49.61|49.31|49.59|49.29|49.61|49.31|49.58|49.28|11
1725025300000|2024-08-30 13:41:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725025310000|2024-08-30 13:41:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1725025330000|2024-08-30 13:42:10|49.61|49.31|49.61|49.31|49.63|49.33|49.6|49.3|9
1725025340000|2024-08-30 13:42:20|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|7
1725025350000|2024-08-30 13:42:30|49.59|49.29|49.6|49.3|49.6|49.3|49.57|49.27|15
1725025360000|2024-08-30 13:42:40|49.59|49.29|49.6|49.3|49.6|49.3|49.56|49.26|9
1725025370000|2024-08-30 13:42:50|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|11
1725025380000|2024-08-30 13:43:00|49.59|49.29|49.59|49.29|49.6|49.3|49.57|49.27|20
1725025390000|2024-08-30 13:43:10|49.6|49.3|49.54|49.24|49.6|49.3|49.53|49.23|9
1725025400000|2024-08-30 13:43:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1725025410000|2024-08-30 13:43:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|8
1725025420000|2024-08-30 13:43:40|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|8
1725025430000|2024-08-30 13:43:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725025440000|2024-08-30 13:44:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725025450000|2024-08-30 13:44:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1725025460000|2024-08-30 13:44:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725025470000|2024-08-30 13:44:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725025480000|2024-08-30 13:44:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1725025490000|2024-08-30 13:44:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1725025500000|2024-08-30 13:45:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|4
1725025510000|2024-08-30 13:45:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1725025520000|2024-08-30 13:45:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725025530000|2024-08-30 13:45:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|5
1725025540000|2024-08-30 13:45:40|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|12
1725025550000|2024-08-30 13:45:50|49.59|49.29|49.61|49.31|49.62|49.32|49.59|49.29|6
1725025560000|2024-08-30 13:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725025570000|2024-08-30 13:46:10|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|9
1725025580000|2024-08-30 13:46:20|49.63|49.33|49.63|49.33|49.64|49.34|49.62|49.32|13
1725025590000|2024-08-30 13:46:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1725025600000|2024-08-30 13:46:40|49.65|49.35|49.66|49.36|49.69|49.39|49.65|49.35|8
1725025610000|2024-08-30 13:46:50|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|10
1725025620000|2024-08-30 13:47:00|49.63|49.33|49.64|49.34|49.66|49.36|49.63|49.33|6
1725025630000|2024-08-30 13:47:10|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|7
1725025640000|2024-08-30 13:47:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1725025650000|2024-08-30 13:47:30|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|14
1725025660000|2024-08-30 13:47:40|49.61|49.31|49.61|49.31|49.61|49.31|49.59|49.29|19
1725025670000|2024-08-30 13:47:50|49.6|49.3|49.6|49.3|49.61|49.31|49.58|49.28|12
1725025680000|2024-08-30 13:48:00|49.59|49.29|49.54|49.24|49.6|49.3|49.53|49.23|12
1725025690000|2024-08-30 13:48:10|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|8
1725025700000|2024-08-30 13:48:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1725025710000|2024-08-30 13:48:30|49.54|49.24|49.52|49.22|49.54|49.24|49.51|49.21|9
1725025720000|2024-08-30 13:48:40|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|7
1725025730000|2024-08-30 13:48:50|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|10
1725025740000|2024-08-30 13:49:00|49.45|49.15|49.39|49.09|49.47|49.17|49.39|49.09|13
1725025750000|2024-08-30 13:49:10|49.41|49.11|49.37|49.07|49.41|49.11|49.32|49.02|22
1725025760000|2024-08-30 13:49:20|49.35|49.05|49.33|49.03|49.37|49.07|49.32|49.02|12
1725025770000|2024-08-30 13:49:30|49.34|49.04|49.38|49.08|49.38|49.08|49.33|49.03|12
1725025780000|2024-08-30 13:49:40|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|10
1725025790000|2024-08-30 13:49:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|5
1725025800000|2024-08-30 13:50:00|49.42|49.12|49.38|49.08|49.42|49.12|49.38|49.08|15
1725025810000|2024-08-30 13:50:10|49.39|49.09|49.41|49.11|49.42|49.12|49.37|49.07|16
1725025820000|2024-08-30 13:50:20|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|7
1725025830000|2024-08-30 13:50:30|49.4|49.1|49.36|49.06|49.4|49.1|49.35|49.05|13
1725025840000|2024-08-30 13:50:40|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|19
1725025850000|2024-08-30 13:50:50|49.38|49.08|49.36|49.06|49.39|49.09|49.34|49.04|16
1725025860000|2024-08-30 13:51:00|49.35|49.05|49.27|48.97|49.38|49.08|49.27|48.97|20
1725025870000|2024-08-30 13:51:10|49.28|48.98|49.22|48.92|49.28|48.98|49.21|48.91|20
1725025880000|2024-08-30 13:51:20|49.19|48.89|49.07|48.77|49.19|48.89|49.05|48.75|19
1725025890000|2024-08-30 13:51:30|49.08|48.78|49.05|48.75|49.1|48.8|49.04|48.74|18
1725025900000|2024-08-30 13:51:40|49.07|48.77|49.05|48.75|49.1|48.8|49.04|48.74|22
1725025910000|2024-08-30 13:51:50|49.06|48.76|49.09|48.79|49.09|48.79|49.04|48.74|15
1725025920000|2024-08-30 13:52:00|49.1|48.8|49.17|48.87|49.17|48.87|49.09|48.79|17
1725025930000|2024-08-30 13:52:10|49.18|48.88|49.17|48.87|49.2|48.9|49.16|48.86|21
1725025940000|2024-08-30 13:52:20|49.18|48.88|49.17|48.87|49.22|48.92|49.17|48.87|16
1725025950000|2024-08-30 13:52:30|49.19|48.89|49.21|48.91|49.22|48.92|49.17|48.87|21
1725025960000|2024-08-30 13:52:40|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|19
1725025970000|2024-08-30 13:52:50|49.2|48.9|49.19|48.89|49.2|48.9|49.17|48.87|10
1725025980000|2024-08-30 13:53:00|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|10
1725025990000|2024-08-30 13:53:10|49.22|48.92|49.17|48.87|49.22|48.92|49.16|48.86|17
1725026000000|2024-08-30 13:53:20|49.18|48.88|49.21|48.91|49.21|48.91|49.17|48.87|7
1725026010000|2024-08-30 13:53:30|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|7
1725026020000|2024-08-30 13:53:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|10
1725026030000|2024-08-30 13:53:50|49.21|48.91|49.19|48.89|49.22|48.92|49.17|48.87|14
1725026040000|2024-08-30 13:54:00|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|10
1725026050000|2024-08-30 13:54:10|49.18|48.88|49.17|48.87|49.18|48.88|49.15|48.85|14
1725026060000|2024-08-30 13:54:20|49.16|48.86|49.25|48.95|49.25|48.95|49.16|48.86|11
1725026070000|2024-08-30 13:54:30|49.26|48.96|49.27|48.97|49.27|48.97|49.24|48.94|12
1725026080000|2024-08-30 13:54:40|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|11
1725026090000|2024-08-30 13:54:50|49.3|49|49.32|49.02|49.33|49.03|49.3|49|8
1725026100000|2024-08-30 13:55:00|49.33|49.03|49.38|49.08|49.38|49.08|49.32|49.02|17
1725026110000|2024-08-30 13:55:10|49.37|49.07|49.37|49.07|49.39|49.09|49.36|49.06|15
1725026120000|2024-08-30 13:55:20|49.36|49.06|49.38|49.08|49.39|49.09|49.33|49.03|18
1725026130000|2024-08-30 13:55:30|49.37|49.07|49.41|49.11|49.41|49.11|49.36|49.06|13
1725026140000|2024-08-30 13:55:40|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|4
1725026150000|2024-08-30 13:55:50|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1725026160000|2024-08-30 13:56:00|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|14
1725026170000|2024-08-30 13:56:10|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|7
1725026180000|2024-08-30 13:56:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725026190000|2024-08-30 13:56:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725026200000|2024-08-30 13:56:40|49.38|49.08|49.38|49.08|49.38|49.08|49.36|49.06|5
1725026210000|2024-08-30 13:56:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725026220000|2024-08-30 13:57:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725026230000|2024-08-30 13:57:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725026240000|2024-08-30 13:57:20|49.41|49.11|49.45|49.15|49.45|49.15|49.4|49.1|10
1725026250000|2024-08-30 13:57:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|7
1725026260000|2024-08-30 13:57:40|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|4
1725026270000|2024-08-30 13:57:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725026280000|2024-08-30 13:58:00|49.44|49.14|49.5|49.2|49.5|49.2|49.44|49.14|15
1725026290000|2024-08-30 13:58:10|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|7
1725026300000|2024-08-30 13:58:20|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|10
1725026310000|2024-08-30 13:58:30|49.56|49.26|49.61|49.31|49.61|49.31|49.56|49.26|14
1725026320000|2024-08-30 13:58:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725026330000|2024-08-30 13:58:50|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1725026340000|2024-08-30 13:59:00|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|10
1725026350000|2024-08-30 13:59:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725026360000|2024-08-30 13:59:20|49.61|49.31|49.6|49.3|49.61|49.31|49.58|49.28|6
1725026370000|2024-08-30 13:59:30|49.61|49.31|49.61|49.31|49.63|49.33|49.61|49.31|7
1725026380000|2024-08-30 13:59:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725026390000|2024-08-30 13:59:50|49.61|49.31|49.59|49.29|49.62|49.32|49.58|49.28|9
1725026400000|2024-08-30 14:00:00|49.58|49.28|49.53|49.23|49.58|49.28|49.52|49.22|10
1725026410000|2024-08-30 14:00:10|49.54|49.24|49.62|49.32|49.62|49.32|49.54|49.24|23
1725026420000|2024-08-30 14:00:20|49.61|49.31|49.57|49.27|49.63|49.33|49.57|49.27|12
1725026430000|2024-08-30 14:00:30|49.58|49.28|49.57|49.27|49.58|49.28|49.55|49.25|13
1725026440000|2024-08-30 14:00:40|49.59|49.29|49.56|49.26|49.59|49.29|49.55|49.25|12
1725026450000|2024-08-30 14:00:50|49.55|49.25|49.55|49.25|49.59|49.29|49.53|49.23|23
1725026460000|2024-08-30 14:01:00|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|13
1725026470000|2024-08-30 14:01:10|49.57|49.27|49.53|49.23|49.57|49.27|49.51|49.21|24
1725026480000|2024-08-30 14:01:20|49.52|49.22|49.56|49.26|49.56|49.26|49.51|49.21|18
1725026490000|2024-08-30 14:01:30|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|9
1725026500000|2024-08-30 14:01:40|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|13
1725026510000|2024-08-30 14:01:50|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|12
1725026520000|2024-08-30 14:02:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|10
1725026530000|2024-08-30 14:02:10|49.61|49.31|49.65|49.35|49.65|49.35|49.6|49.3|9
1725026540000|2024-08-30 14:02:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|9
1725026550000|2024-08-30 14:02:30|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|10
1725026560000|2024-08-30 14:02:40|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|8
1725026570000|2024-08-30 14:02:50|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|6
1725026580000|2024-08-30 14:03:00|49.68|49.38|49.68|49.38|49.71|49.41|49.68|49.38|14
1725026590000|2024-08-30 14:03:10|49.69|49.39|49.73|49.43|49.75|49.45|49.68|49.38|20
1725026600000|2024-08-30 14:03:20|49.74|49.44|49.76|49.46|49.78|49.48|49.74|49.44|24
1725026610000|2024-08-30 14:03:30|49.74|49.44|49.71|49.41|49.75|49.45|49.71|49.41|18
1725026620000|2024-08-30 14:03:40|49.72|49.42|49.72|49.42|49.74|49.44|49.72|49.42|6
1725026630000|2024-08-30 14:03:50|49.73|49.43|49.77|49.47|49.77|49.47|49.72|49.42|13
1725026640000|2024-08-30 14:04:00|49.76|49.46|49.76|49.46|49.8|49.5|49.76|49.46|17
1725026650000|2024-08-30 14:04:10|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|17
1725026660000|2024-08-30 14:04:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|5
1725026670000|2024-08-30 14:04:30|49.75|49.45|49.72|49.42|49.75|49.45|49.71|49.41|9
1725026680000|2024-08-30 14:04:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|6
1725026700000|2024-08-30 14:05:00|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|7
1725026710000|2024-08-30 14:05:10|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|11
1725026720000|2024-08-30 14:05:20|49.69|49.39|49.63|49.33|49.69|49.39|49.63|49.33|16
1725026730000|2024-08-30 14:05:30|49.62|49.32|49.65|49.35|49.66|49.36|49.61|49.31|16
1725026740000|2024-08-30 14:05:40|49.64|49.34|49.62|49.32|49.65|49.35|49.62|49.32|10
1725026750000|2024-08-30 14:05:50|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|14
1725026760000|2024-08-30 14:06:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|10
1725026770000|2024-08-30 14:06:10|49.59|49.29|49.61|49.31|49.61|49.31|49.58|49.28|11
1725026780000|2024-08-30 14:06:20|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|8
1725026790000|2024-08-30 14:06:30|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|12
1725026800000|2024-08-30 14:06:40|49.58|49.28|49.56|49.26|49.59|49.29|49.55|49.25|15
1725026810000|2024-08-30 14:06:50|49.55|49.25|49.53|49.23|49.55|49.25|49.52|49.22|17
1725026820000|2024-08-30 14:07:00|49.54|49.24|49.54|49.24|49.55|49.25|49.51|49.21|15
1725026830000|2024-08-30 14:07:10|49.55|49.25|49.5|49.2|49.55|49.25|49.5|49.2|9
1725026840000|2024-08-30 14:07:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|11
1725026850000|2024-08-30 14:07:30|49.5|49.2|49.54|49.24|49.55|49.25|49.5|49.2|14
1725026860000|2024-08-30 14:07:40|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|6
1725026870000|2024-08-30 14:07:50|49.5|49.2|49.48|49.18|49.5|49.2|49.47|49.17|9
1725026880000|2024-08-30 14:08:00|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|7
1725026890000|2024-08-30 14:08:10|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|10
1725026900000|2024-08-30 14:08:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1725026910000|2024-08-30 14:08:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1725026920000|2024-08-30 14:08:40|49.51|49.21|49.49|49.19|49.52|49.22|49.48|49.18|8
1725026930000|2024-08-30 14:08:50|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|13
1725026940000|2024-08-30 14:09:00|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|13
1725026950000|2024-08-30 14:09:10|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|5
1725026960000|2024-08-30 14:09:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1725026970000|2024-08-30 14:09:30|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|12
1725026980000|2024-08-30 14:09:40|49.45|49.15|49.4|49.1|49.45|49.15|49.4|49.1|12
1725026990000|2024-08-30 14:09:50|49.41|49.11|49.43|49.13|49.43|49.13|49.39|49.09|17
1725027000000|2024-08-30 14:10:00|49.42|49.12|49.41|49.11|49.43|49.13|49.4|49.1|8
1725027010000|2024-08-30 14:10:10|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|17
1725027020000|2024-08-30 14:10:20|49.45|49.15|49.47|49.17|49.49|49.19|49.45|49.15|15
1725027030000|2024-08-30 14:10:30|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|4
1725027040000|2024-08-30 14:10:40|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|11
1725027050000|2024-08-30 14:10:50|49.42|49.12|49.47|49.17|49.47|49.17|49.42|49.12|10
1725027060000|2024-08-30 14:11:00|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|16
1725027070000|2024-08-30 14:11:10|49.46|49.16|49.47|49.17|49.48|49.18|49.43|49.13|17
1725027080000|2024-08-30 14:11:20|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|12
1725027090000|2024-08-30 14:11:30|49.43|49.13|49.41|49.11|49.44|49.14|49.41|49.11|9
1725027100000|2024-08-30 14:11:40|49.4|49.1|49.36|49.06|49.41|49.11|49.34|49.04|19
1725027110000|2024-08-30 14:11:50|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|10
1725027120000|2024-08-30 14:12:00|49.37|49.07|49.33|49.03|49.38|49.08|49.32|49.02|17
1725027130000|2024-08-30 14:12:10|49.32|49.02|49.38|49.08|49.38|49.08|49.32|49.02|16
1725027140000|2024-08-30 14:12:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725027150000|2024-08-30 14:12:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725027160000|2024-08-30 14:12:40|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|10
1725027170000|2024-08-30 14:12:50|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|4
1725027180000|2024-08-30 14:13:00|49.37|49.07|49.33|49.03|49.37|49.07|49.32|49.02|7
1725027190000|2024-08-30 14:13:10|49.32|49.02|49.35|49.05|49.36|49.06|49.32|49.02|8
1725027200000|2024-08-30 14:13:20|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|11
1725027210000|2024-08-30 14:13:30|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|10
1725027220000|2024-08-30 14:13:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725027230000|2024-08-30 14:13:50|49.35|49.05|49.34|49.04|49.35|49.05|49.32|49.02|12
1725027240000|2024-08-30 14:14:00|49.33|49.03|49.38|49.08|49.38|49.08|49.33|49.03|6
1725027250000|2024-08-30 14:14:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1725027260000|2024-08-30 14:14:20|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|6
1725027270000|2024-08-30 14:14:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|4
1725027280000|2024-08-30 14:14:40|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|7
1725027290000|2024-08-30 14:14:50|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|4
1725027300000|2024-08-30 14:15:00|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|6
1725027310000|2024-08-30 14:15:10|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|14
1725027320000|2024-08-30 14:15:20|49.27|48.97|49.26|48.96|49.29|48.99|49.26|48.96|16
1725027330000|2024-08-30 14:15:30|49.27|48.97|49.27|48.97|49.3|49|49.26|48.96|13
1725027340000|2024-08-30 14:15:40|49.28|48.98|49.29|48.99|49.3|49|49.27|48.97|15
1725027350000|2024-08-30 14:15:50|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725027360000|2024-08-30 14:16:00|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|11
1725027370000|2024-08-30 14:16:10|49.34|49.04|49.36|49.06|49.37|49.07|49.34|49.04|11
1725027380000|2024-08-30 14:16:20|49.37|49.07|49.33|49.03|49.37|49.07|49.33|49.03|11
1725027390000|2024-08-30 14:16:30|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1725027400000|2024-08-30 14:16:40|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|10
1725027410000|2024-08-30 14:16:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1725027420000|2024-08-30 14:17:00|49.38|49.08|49.36|49.06|49.39|49.09|49.36|49.06|16
1725027430000|2024-08-30 14:17:10|49.37|49.07|49.37|49.07|49.38|49.08|49.35|49.05|15
1725027440000|2024-08-30 14:17:20|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|12
1725027450000|2024-08-30 14:17:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1725027460000|2024-08-30 14:17:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725027470000|2024-08-30 14:17:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725027480000|2024-08-30 14:18:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725027490000|2024-08-30 14:18:10|49.42|49.12|49.4|49.1|49.42|49.12|49.39|49.09|9
1725027500000|2024-08-30 14:18:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1725027510000|2024-08-30 14:18:30|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|8
1725027520000|2024-08-30 14:18:40|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|12
1725027530000|2024-08-30 14:18:50|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1725027540000|2024-08-30 14:19:00|49.3|49|49.28|48.98|49.3|49|49.27|48.97|7
1725027550000|2024-08-30 14:19:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725027560000|2024-08-30 14:19:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725027570000|2024-08-30 14:19:30|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725027580000|2024-08-30 14:19:40|49.29|48.99|49.31|49.01|49.32|49.02|49.29|48.99|5
1725027590000|2024-08-30 14:19:50|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1725027600000|2024-08-30 14:20:00|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|5
1725027610000|2024-08-30 14:20:10|49.28|48.98|49.29|48.99|49.29|48.99|49.26|48.96|16
1725027620000|2024-08-30 14:20:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725027630000|2024-08-30 14:20:30|49.27|48.97|49.19|48.89|49.27|48.97|49.19|48.89|14
1725027640000|2024-08-30 14:20:40|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1725027650000|2024-08-30 14:20:50|49.17|48.87|49.18|48.88|49.19|48.89|49.17|48.87|14
1725027660000|2024-08-30 14:21:00|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|9
1725027670000|2024-08-30 14:21:10|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|5
1725027680000|2024-08-30 14:21:20|49.25|48.95|49.23|48.93|49.27|48.97|49.23|48.93|18
1725027690000|2024-08-30 14:21:30|49.24|48.94|49.18|48.88|49.24|48.94|49.18|48.88|14
1725027700000|2024-08-30 14:21:40|49.19|48.89|49.23|48.93|49.24|48.94|49.19|48.89|7
1725027710000|2024-08-30 14:21:50|49.22|48.92|49.21|48.91|49.22|48.92|49.19|48.89|11
1725027720000|2024-08-30 14:22:00|49.2|48.9|49.2|48.9|49.21|48.91|49.18|48.88|17
1725027730000|2024-08-30 14:22:10|49.21|48.91|49.22|48.92|49.22|48.92|49.19|48.89|12
1725027740000|2024-08-30 14:22:20|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1725027750000|2024-08-30 14:22:30|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|6
1725027760000|2024-08-30 14:22:40|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|10
1725027770000|2024-08-30 14:22:50|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1725027780000|2024-08-30 14:23:00|49.23|48.93|49.2|48.9|49.24|48.94|49.2|48.9|14
1725027790000|2024-08-30 14:23:10|49.21|48.91|49.21|48.91|49.24|48.94|49.21|48.91|10
1725027800000|2024-08-30 14:23:20|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|5
1725027810000|2024-08-30 14:23:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1725027820000|2024-08-30 14:23:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725027830000|2024-08-30 14:23:50|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|2
1725027840000|2024-08-30 14:24:00|49.15|48.85|49.17|48.87|49.17|48.87|49.11|48.81|15
1725027850000|2024-08-30 14:24:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1725027860000|2024-08-30 14:24:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|10
1725027870000|2024-08-30 14:24:30|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|12
1725027880000|2024-08-30 14:24:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1725027890000|2024-08-30 14:24:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1725027900000|2024-08-30 14:25:00|49.16|48.86|49.2|48.9|49.2|48.9|49.16|48.86|9
1725027910000|2024-08-30 14:25:10|49.21|48.91|49.25|48.95|49.25|48.95|49.2|48.9|10
1725027920000|2024-08-30 14:25:20|49.27|48.97|49.25|48.95|49.27|48.97|49.24|48.94|17
1725027930000|2024-08-30 14:25:30|49.24|48.94|49.27|48.97|49.28|48.98|49.24|48.94|15
1725027940000|2024-08-30 14:25:40|49.28|48.98|49.21|48.91|49.28|48.98|49.21|48.91|14
1725027950000|2024-08-30 14:25:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|12
1725027960000|2024-08-30 14:26:00|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|13
1725027970000|2024-08-30 14:26:10|49.14|48.84|49.15|48.85|49.16|48.86|49.12|48.82|15
1725027980000|2024-08-30 14:26:20|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1725027990000|2024-08-30 14:26:30|49.1|48.8|49.02|48.72|49.1|48.8|49.02|48.72|17
1725028000000|2024-08-30 14:26:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1725028010000|2024-08-30 14:26:50|49.02|48.72|49.06|48.76|49.08|48.78|49.02|48.72|14
1725028020000|2024-08-30 14:27:00|49.07|48.77|49.06|48.76|49.08|48.78|49.05|48.75|18
1725028030000|2024-08-30 14:27:10|49.05|48.75|49.06|48.76|49.06|48.76|49.02|48.72|12
1725028040000|2024-08-30 14:27:20|49.04|48.74|48.99|48.69|49.05|48.75|48.99|48.69|14
1725028050000|2024-08-30 14:27:30|49|48.7|49.06|48.76|49.07|48.77|49|48.7|15
1725028060000|2024-08-30 14:27:40|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|10
1725028070000|2024-08-30 14:27:50|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|6
1725028080000|2024-08-30 14:28:00|49.07|48.77|49.13|48.83|49.13|48.83|49.07|48.77|12
1725028090000|2024-08-30 14:28:10|49.14|48.84|49.16|48.86|49.16|48.86|49.12|48.82|20
1725028100000|2024-08-30 14:28:20|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|17
1725028110000|2024-08-30 14:28:30|49.12|48.82|49.13|48.83|49.15|48.85|49.11|48.81|15
1725028120000|2024-08-30 14:28:40|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|12
1725028130000|2024-08-30 14:28:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|7
1725028140000|2024-08-30 14:29:00|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|17
1725028150000|2024-08-30 14:29:10|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|10
1725028160000|2024-08-30 14:29:20|49.18|48.88|49.2|48.9|49.21|48.91|49.17|48.87|13
1725028170000|2024-08-30 14:29:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|8
1725028180000|2024-08-30 14:29:40|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1725028190000|2024-08-30 14:29:50|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|8
1725028200000|2024-08-30 14:30:00|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|12
1725028210000|2024-08-30 14:30:10|49.17|48.87|49.18|48.88|49.21|48.91|49.17|48.87|16
1725028220000|2024-08-30 14:30:20|49.17|48.87|49.18|48.88|49.2|48.9|49.17|48.87|21
1725028230000|2024-08-30 14:30:30|49.19|48.89|49.16|48.86|49.2|48.9|49.16|48.86|10
1725028240000|2024-08-30 14:30:40|49.17|48.87|49.19|48.89|49.19|48.89|49.15|48.85|15
1725028250000|2024-08-30 14:30:50|49.2|48.9|49.17|48.87|49.2|48.9|49.16|48.86|14
1725028260000|2024-08-30 14:31:00|49.16|48.86|49.16|48.86|49.19|48.89|49.16|48.86|11
1725028270000|2024-08-30 14:31:10|49.17|48.87|49.15|48.85|49.17|48.87|49.14|48.84|5
1725028280000|2024-08-30 14:31:20|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|13
1725028290000|2024-08-30 14:31:30|49.17|48.87|49.1|48.8|49.17|48.87|49.09|48.79|13
1725028300000|2024-08-30 14:31:40|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|6
1725028310000|2024-08-30 14:31:50|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|11
1725028320000|2024-08-30 14:32:00|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|8
1725028330000|2024-08-30 14:32:10|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|15
1725028340000|2024-08-30 14:32:20|49.07|48.77|49.06|48.76|49.09|48.79|49.06|48.76|18
1725028350000|2024-08-30 14:32:30|49.07|48.77|49.07|48.77|49.09|48.79|49.07|48.77|7
1725028360000|2024-08-30 14:32:40|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|15
1725028370000|2024-08-30 14:32:50|49.05|48.75|49.05|48.75|49.06|48.76|49.03|48.73|13
1725028380000|2024-08-30 14:33:00|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|14
1725028390000|2024-08-30 14:33:10|48.99|48.69|49.01|48.71|49.01|48.71|48.97|48.67|23
1725028400000|2024-08-30 14:33:20|49|48.7|49|48.7|49.04|48.74|49|48.7|14
1725028410000|2024-08-30 14:33:30|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|16
1725028420000|2024-08-30 14:33:40|49.03|48.73|49.07|48.77|49.07|48.77|49.03|48.73|8
1725028430000|2024-08-30 14:33:50|49.08|48.78|49.05|48.75|49.08|48.78|49.04|48.74|10
1725028440000|2024-08-30 14:34:00|49.06|48.76|49.02|48.72|49.07|48.77|49.01|48.71|11
1725028450000|2024-08-30 14:34:10|49.03|48.73|49.04|48.74|49.05|48.75|49.02|48.72|10
1725028460000|2024-08-30 14:34:20|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|7
1725028470000|2024-08-30 14:34:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|17
1725028480000|2024-08-30 14:34:40|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|14
1725028490000|2024-08-30 14:34:50|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1725028500000|2024-08-30 14:35:00|49.09|48.79|49.1|48.8|49.1|48.8|49.07|48.77|22
1725028510000|2024-08-30 14:35:10|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|19
1725028520000|2024-08-30 14:35:20|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|15
1725028530000|2024-08-30 14:35:30|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|14
1725028540000|2024-08-30 14:35:40|49.13|48.83|49.15|48.85|49.15|48.85|49.12|48.82|16
1725028550000|2024-08-30 14:35:50|49.14|48.84|49.12|48.82|49.14|48.84|49.1|48.8|10
1725028560000|2024-08-30 14:36:00|49.11|48.81|49.13|48.83|49.14|48.84|49.1|48.8|13
1725028570000|2024-08-30 14:36:10|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|9
1725028580000|2024-08-30 14:36:20|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|8
1725028590000|2024-08-30 14:36:30|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|6
1725028600000|2024-08-30 14:36:40|49.13|48.83|49.15|48.85|49.16|48.86|49.12|48.82|9
1725028610000|2024-08-30 14:36:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1725028620000|2024-08-30 14:37:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1725028630000|2024-08-30 14:37:10|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|6
1725028640000|2024-08-30 14:37:20|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|12
1725028650000|2024-08-30 14:37:30|49.1|48.8|49.1|48.8|49.12|48.82|49.1|48.8|9
1725028660000|2024-08-30 14:37:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|6
1725028670000|2024-08-30 14:37:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|10
1725028680000|2024-08-30 14:38:00|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|13
1725028690000|2024-08-30 14:38:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1725028700000|2024-08-30 14:38:20|49.03|48.73|49|48.7|49.03|48.73|49|48.7|4
1725028710000|2024-08-30 14:38:30|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|4
1725028720000|2024-08-30 14:38:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1725028730000|2024-08-30 14:38:50|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|9
1725028740000|2024-08-30 14:39:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1725028750000|2024-08-30 14:39:10|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|6
1725028760000|2024-08-30 14:39:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|12
1725028770000|2024-08-30 14:39:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|18
1725028780000|2024-08-30 14:39:40|49.01|48.71|49.09|48.79|49.09|48.79|49|48.7|18
1725028790000|2024-08-30 14:39:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725028800000|2024-08-30 14:40:00|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|10
1725028810000|2024-08-30 14:40:10|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|7
1725028820000|2024-08-30 14:40:20|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|7
1725028830000|2024-08-30 14:40:30|49.1|48.8|49.1|48.8|49.12|48.82|49.09|48.79|13
1725028840000|2024-08-30 14:40:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|6
1725028850000|2024-08-30 14:40:50|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|5
1725028860000|2024-08-30 14:41:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|11
1725028870000|2024-08-30 14:41:10|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|13
1725028880000|2024-08-30 14:41:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|7
1725028890000|2024-08-30 14:41:30|49.06|48.76|49.08|48.78|49.09|48.79|49.04|48.74|9
1725028900000|2024-08-30 14:41:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1725028910000|2024-08-30 14:41:50|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|5
1725028920000|2024-08-30 14:42:00|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|13
1725028930000|2024-08-30 14:42:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725028940000|2024-08-30 14:42:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725028950000|2024-08-30 14:42:30|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|3
1725028960000|2024-08-30 14:42:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725028970000|2024-08-30 14:42:50|49.02|48.72|49.07|48.77|49.07|48.77|49.01|48.71|6
1725028980000|2024-08-30 14:43:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725028990000|2024-08-30 14:43:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1725029000000|2024-08-30 14:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725029010000|2024-08-30 14:43:30|49.08|48.78|49.02|48.72|49.08|48.78|49.02|48.72|5
1725029020000|2024-08-30 14:43:40|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|4
1725029030000|2024-08-30 14:43:50|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|5
1725029040000|2024-08-30 14:44:00|49|48.7|48.94|48.64|49|48.7|48.94|48.64|6
1725029050000|2024-08-30 14:44:10|48.92|48.62|48.87|48.57|48.92|48.62|48.87|48.57|9
1725029060000|2024-08-30 14:44:20|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|6
1725029070000|2024-08-30 14:44:30|48.88|48.58|48.85|48.55|48.88|48.58|48.84|48.54|7
1725029080000|2024-08-30 14:44:40|48.86|48.56|48.79|48.49|48.88|48.58|48.79|48.49|9
1725029090000|2024-08-30 14:44:50|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|9
1725029100000|2024-08-30 14:45:00|48.83|48.53|48.83|48.53|48.85|48.55|48.8|48.5|12
1725029110000|2024-08-30 14:45:10|48.82|48.52|48.77|48.47|48.82|48.52|48.75|48.45|13
1725029120000|2024-08-30 14:45:20|48.78|48.48|48.86|48.56|48.86|48.56|48.78|48.48|9
1725029130000|2024-08-30 14:45:30|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|5
1725029140000|2024-08-30 14:45:40|48.86|48.56|48.87|48.57|48.87|48.57|48.83|48.53|13
1725029150000|2024-08-30 14:45:50|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|6
1725029160000|2024-08-30 14:46:00|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|6
1725029170000|2024-08-30 14:46:10|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1725029180000|2024-08-30 14:46:20|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|6
1725029190000|2024-08-30 14:46:30|48.86|48.56|48.79|48.49|48.86|48.56|48.79|48.49|9
1725029200000|2024-08-30 14:46:40|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1725029210000|2024-08-30 14:46:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725029220000|2024-08-30 14:47:00|48.81|48.51|48.77|48.47|48.81|48.51|48.76|48.46|7
1725029230000|2024-08-30 14:47:10|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|4
1725029240000|2024-08-30 14:47:20|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|6
1725029250000|2024-08-30 14:47:30|48.76|48.46|48.83|48.53|48.83|48.53|48.76|48.46|12
1725029260000|2024-08-30 14:47:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1725029270000|2024-08-30 14:47:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725029280000|2024-08-30 14:48:00|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1725029290000|2024-08-30 14:48:10|48.8|48.5|48.8|48.5|48.82|48.52|48.79|48.49|6
1725029300000|2024-08-30 14:48:20|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1725029310000|2024-08-30 14:48:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725029320000|2024-08-30 14:48:40|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|4
1725029330000|2024-08-30 14:48:50|48.82|48.52|48.78|48.48|48.82|48.52|48.77|48.47|7
1725029340000|2024-08-30 14:49:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1725029350000|2024-08-30 14:49:10|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1725029360000|2024-08-30 14:49:20|48.79|48.49|48.77|48.47|48.8|48.5|48.76|48.46|6
1725029370000|2024-08-30 14:49:30|48.76|48.46|48.76|48.46|48.78|48.48|48.76|48.46|7
1725029380000|2024-08-30 14:49:40|48.77|48.47|48.76|48.46|48.77|48.47|48.73|48.43|8
1725029390000|2024-08-30 14:49:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1725029400000|2024-08-30 14:50:00|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|4
1725029410000|2024-08-30 14:50:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725029420000|2024-08-30 14:50:20|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|5
1725029430000|2024-08-30 14:50:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725029440000|2024-08-30 14:50:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725029450000|2024-08-30 14:50:50|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|12
1725029460000|2024-08-30 14:51:00|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|11
1725029470000|2024-08-30 14:51:10|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|15
1725029480000|2024-08-30 14:51:20|48.85|48.55|48.81|48.51|48.85|48.55|48.8|48.5|6
1725029490000|2024-08-30 14:51:30|48.82|48.52|48.83|48.53|48.84|48.54|48.81|48.51|14
1725029500000|2024-08-30 14:51:40|48.82|48.52|48.79|48.49|48.82|48.52|48.78|48.48|14
1725029510000|2024-08-30 14:51:50|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|14
1725029520000|2024-08-30 14:52:00|48.8|48.5|48.7|48.4|48.8|48.5|48.7|48.4|15
1725029530000|2024-08-30 14:52:10|48.71|48.41|48.71|48.41|48.74|48.44|48.71|48.41|10
1725029540000|2024-08-30 14:52:20|48.72|48.42|48.74|48.44|48.77|48.47|48.71|48.41|17
1725029550000|2024-08-30 14:52:30|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|17
1725029560000|2024-08-30 14:52:40|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|10
1725029570000|2024-08-30 14:52:50|48.79|48.49|48.79|48.49|48.8|48.5|48.76|48.46|13
1725029580000|2024-08-30 14:53:00|48.78|48.48|48.78|48.48|48.81|48.51|48.78|48.48|9
1725029590000|2024-08-30 14:53:10|48.77|48.47|48.78|48.48|48.8|48.5|48.76|48.46|16
1725029600000|2024-08-30 14:53:20|48.77|48.47|48.79|48.49|48.79|48.49|48.76|48.46|10
1725029610000|2024-08-30 14:53:30|48.78|48.48|48.79|48.49|48.79|48.49|48.76|48.46|14
1725029620000|2024-08-30 14:53:40|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|18
1725029630000|2024-08-30 14:53:50|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|9
1725029640000|2024-08-30 14:54:00|48.81|48.51|48.76|48.46|48.81|48.51|48.74|48.44|11
1725029650000|2024-08-30 14:54:10|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|16
1725029660000|2024-08-30 14:54:20|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|14
1725029670000|2024-08-30 14:54:30|48.74|48.44|48.76|48.46|48.76|48.46|48.73|48.43|15
1725029680000|2024-08-30 14:54:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725029690000|2024-08-30 14:54:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1725029700000|2024-08-30 14:55:00|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|15
1725029710000|2024-08-30 14:55:10|48.7|48.4|48.71|48.41|48.73|48.43|48.69|48.39|10
1725029720000|2024-08-30 14:55:20|48.7|48.4|48.7|48.4|48.73|48.43|48.69|48.39|16
1725029730000|2024-08-30 14:55:30|48.69|48.39|48.68|48.38|48.7|48.4|48.67|48.37|19
1725029740000|2024-08-30 14:55:40|48.67|48.37|48.68|48.38|48.7|48.4|48.66|48.36|12
1725029750000|2024-08-30 14:55:50|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|14
1725029760000|2024-08-30 14:56:00|48.67|48.37|48.68|48.38|48.7|48.4|48.64|48.34|16
1725029770000|2024-08-30 14:56:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|12
1725029780000|2024-08-30 14:56:20|48.68|48.38|48.58|48.28|48.68|48.38|48.58|48.28|13
1725029790000|2024-08-30 14:56:30|48.57|48.27|48.63|48.33|48.66|48.36|48.57|48.27|16
1725029800000|2024-08-30 14:56:40|48.64|48.34|48.58|48.28|48.64|48.34|48.56|48.26|19
1725029810000|2024-08-30 14:56:50|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|16
1725029820000|2024-08-30 14:57:00|48.58|48.28|48.64|48.34|48.64|48.34|48.57|48.27|17
1725029830000|2024-08-30 14:57:10|48.65|48.35|48.64|48.34|48.67|48.37|48.61|48.31|21
1725029840000|2024-08-30 14:57:20|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|13
1725029850000|2024-08-30 14:57:30|48.66|48.36|48.63|48.33|48.69|48.39|48.61|48.31|17
1725029860000|2024-08-30 14:57:40|48.64|48.34|48.57|48.27|48.65|48.35|48.56|48.26|21
1725029870000|2024-08-30 14:57:50|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|21
1725029880000|2024-08-30 14:58:00|48.56|48.26|48.52|48.22|48.56|48.26|48.51|48.21|13
1725029890000|2024-08-30 14:58:10|48.51|48.21|48.49|48.19|48.52|48.22|48.49|48.19|19
1725029900000|2024-08-30 14:58:20|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|20
1725029910000|2024-08-30 14:58:30|48.52|48.22|48.49|48.19|48.54|48.24|48.49|48.19|12
1725029920000|2024-08-30 14:58:40|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|16
1725029930000|2024-08-30 14:58:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|7
1725029940000|2024-08-30 14:59:00|48.47|48.17|48.47|48.17|48.47|48.17|48.43|48.13|10
1725029950000|2024-08-30 14:59:10|48.46|48.16|48.34|48.04|48.46|48.16|48.33|48.03|19
1725029960000|2024-08-30 14:59:20|48.36|48.06|48.35|48.05|48.37|48.07|48.33|48.03|10
1725029970000|2024-08-30 14:59:30|48.36|48.06|48.4|48.1|48.4|48.1|48.36|48.06|12
1725029980000|2024-08-30 14:59:40|48.39|48.09|48.32|48.02|48.39|48.09|48.32|48.02|14
1725029990000|2024-08-30 14:59:50|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|12
1725030000000|2024-08-30 15:00:00|48.31|48.01|48.3|48|48.35|48.05|48.3|48|19
1725030010000|2024-08-30 15:00:10|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|15
1725030020000|2024-08-30 15:00:20|48.32|48.02|48.37|48.07|48.37|48.07|48.32|48.02|16
1725030030000|2024-08-30 15:00:30|48.36|48.06|48.35|48.05|48.39|48.09|48.34|48.04|23
1725030040000|2024-08-30 15:00:40|48.34|48.04|48.4|48.1|48.41|48.11|48.34|48.04|19
1725030050000|2024-08-30 15:00:50|48.39|48.09|48.39|48.09|48.41|48.11|48.37|48.07|20
1725030060000|2024-08-30 15:01:00|48.4|48.1|48.4|48.1|48.44|48.14|48.4|48.1|17
1725030070000|2024-08-30 15:01:10|48.41|48.11|48.42|48.12|48.42|48.12|48.37|48.07|18
1725030080000|2024-08-30 15:01:20|48.41|48.11|48.37|48.07|48.41|48.11|48.37|48.07|9
1725030090000|2024-08-30 15:01:30|48.38|48.08|48.37|48.07|48.41|48.11|48.37|48.07|17
1725030100000|2024-08-30 15:01:40|48.38|48.08|48.26|47.96|48.38|48.08|48.26|47.96|17
1725030110000|2024-08-30 15:01:50|48.27|47.97|48.22|47.92|48.27|47.97|48.22|47.92|19
1725030120000|2024-08-30 15:02:00|48.21|47.91|48.15|47.85|48.22|47.92|48.12|47.82|21
1725030130000|2024-08-30 15:02:10|48.14|47.84|47.88|47.58|48.14|47.84|47.88|47.58|27
1725030140000|2024-08-30 15:02:20|47.93|47.63|47.94|47.64|48.02|47.72|47.89|47.59|29
1725030150000|2024-08-30 15:02:30|47.93|47.63|47.95|47.65|48.01|47.71|47.93|47.63|24
1725030160000|2024-08-30 15:02:40|47.91|47.61|47.94|47.64|47.96|47.66|47.87|47.57|29
1725030170000|2024-08-30 15:02:50|47.92|47.62|47.98|47.68|47.99|47.69|47.89|47.59|24
1725030180000|2024-08-30 15:03:00|47.97|47.67|48.08|47.78|48.09|47.79|47.97|47.67|22
1725030190000|2024-08-30 15:03:10|48.09|47.79|48.05|47.75|48.11|47.81|48.04|47.74|28
1725030200000|2024-08-30 15:03:20|48.04|47.74|48.08|47.78|48.08|47.78|48|47.7|30
1725030210000|2024-08-30 15:03:30|48.07|47.77|48.1|47.8|48.14|47.84|48.06|47.76|26
1725030220000|2024-08-30 15:03:40|48.12|47.82|48.16|47.86|48.19|47.89|48.1|47.8|24
1725030230000|2024-08-30 15:03:50|48.17|47.87|48.13|47.83|48.18|47.88|48.12|47.82|22
1725030240000|2024-08-30 15:04:00|48.11|47.81|48.19|47.89|48.19|47.89|48.1|47.8|25
1725030250000|2024-08-30 15:04:10|48.18|47.88|48.24|47.94|48.26|47.96|48.18|47.88|25
1725030260000|2024-08-30 15:04:20|48.22|47.92|48.29|47.99|48.29|47.99|48.17|47.87|25
1725030270000|2024-08-30 15:04:30|48.28|47.98|48.22|47.92|48.29|47.99|48.22|47.92|17
1725030280000|2024-08-30 15:04:40|48.21|47.91|48.23|47.93|48.25|47.95|48.2|47.9|26
1725030290000|2024-08-30 15:04:50|48.24|47.94|48.18|47.88|48.25|47.95|48.18|47.88|20
1725030300000|2024-08-30 15:05:00|48.19|47.89|48.18|47.88|48.21|47.91|48.15|47.85|22
1725030310000|2024-08-30 15:05:10|48.17|47.87|48.13|47.83|48.18|47.88|48.13|47.83|21
1725030320000|2024-08-30 15:05:20|48.14|47.84|48.11|47.81|48.16|47.86|48.09|47.79|17
1725030330000|2024-08-30 15:05:30|48.13|47.83|48.1|47.8|48.13|47.83|48.09|47.79|14
1725030340000|2024-08-30 15:05:40|48.09|47.79|48.11|47.81|48.14|47.84|48.07|47.77|23
1725030350000|2024-08-30 15:05:50|48.1|47.8|48.11|47.81|48.12|47.82|48.08|47.78|20
1725030360000|2024-08-30 15:06:00|48.12|47.82|48.12|47.82|48.16|47.86|48.09|47.79|15
1725030370000|2024-08-30 15:06:10|48.09|47.79|48.17|47.87|48.17|47.87|48.09|47.79|17
1725030380000|2024-08-30 15:06:20|48.18|47.88|48.15|47.85|48.18|47.88|48.13|47.83|17
1725030390000|2024-08-30 15:06:30|48.13|47.83|48.09|47.79|48.14|47.84|48.09|47.79|15
1725030400000|2024-08-30 15:06:40|48.1|47.8|48.13|47.83|48.14|47.84|48.09|47.79|20
1725030410000|2024-08-30 15:06:50|48.14|47.84|48.15|47.85|48.16|47.86|48.11|47.81|13
1725030420000|2024-08-30 15:07:00|48.16|47.86|48.23|47.93|48.23|47.93|48.14|47.84|21
1725030430000|2024-08-30 15:07:10|48.24|47.94|48.25|47.95|48.27|47.97|48.21|47.91|22
1725030440000|2024-08-30 15:07:20|48.24|47.94|48.27|47.97|48.27|47.97|48.23|47.93|15
1725030450000|2024-08-30 15:07:30|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|12
1725030460000|2024-08-30 15:07:40|48.26|47.96|48.24|47.94|48.27|47.97|48.23|47.93|18
1725030470000|2024-08-30 15:07:50|48.23|47.93|48.26|47.96|48.26|47.96|48.22|47.92|15
1725030480000|2024-08-30 15:08:00|48.25|47.95|48.26|47.96|48.27|47.97|48.24|47.94|18
1725030490000|2024-08-30 15:08:10|48.27|47.97|48.24|47.94|48.29|47.99|48.23|47.93|18
1725030500000|2024-08-30 15:08:20|48.23|47.93|48.2|47.9|48.26|47.96|48.2|47.9|17
1725030510000|2024-08-30 15:08:30|48.21|47.91|48.25|47.95|48.27|47.97|48.21|47.91|15
1725030520000|2024-08-30 15:08:40|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|12
1725030530000|2024-08-30 15:08:50|48.28|47.98|48.29|47.99|48.3|48|48.26|47.96|17
1725030540000|2024-08-30 15:09:00|48.3|48|48.29|47.99|48.31|48.01|48.27|47.97|17
1725030550000|2024-08-30 15:09:10|48.31|48.01|48.27|47.97|48.31|48.01|48.26|47.96|12
1725030560000|2024-08-30 15:09:20|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|18
1725030570000|2024-08-30 15:09:30|48.3|48|48.31|48.01|48.35|48.05|48.3|48|19
1725030580000|2024-08-30 15:09:40|48.33|48.03|48.31|48.01|48.33|48.03|48.29|47.99|12
1725030590000|2024-08-30 15:09:50|48.29|47.99|48.27|47.97|48.31|48.01|48.26|47.96|17
1725030600000|2024-08-30 15:10:00|48.28|47.98|48.31|48.01|48.33|48.03|48.28|47.98|13
1725030610000|2024-08-30 15:10:10|48.3|48|48.31|48.01|48.32|48.02|48.29|47.99|16
1725030620000|2024-08-30 15:10:20|48.32|48.02|48.35|48.05|48.36|48.06|48.31|48.01|28
1725030630000|2024-08-30 15:10:30|48.34|48.04|48.33|48.03|48.36|48.06|48.32|48.02|20
1725030640000|2024-08-30 15:10:40|48.32|48.02|48.29|47.99|48.32|48.02|48.27|47.97|16
1725030650000|2024-08-30 15:10:50|48.3|48|48.3|48|48.31|48.01|48.27|47.97|13
1725030660000|2024-08-30 15:11:00|48.31|48.01|48.31|48.01|48.34|48.04|48.31|48.01|24
1725030670000|2024-08-30 15:11:10|48.3|48|48.29|47.99|48.33|48.03|48.28|47.98|17
1725030680000|2024-08-30 15:11:20|48.28|47.98|48.27|47.97|48.3|48|48.27|47.97|18
1725030690000|2024-08-30 15:11:30|48.26|47.96|48.25|47.95|48.28|47.98|48.25|47.95|13
1725030700000|2024-08-30 15:11:40|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|9
1725030710000|2024-08-30 15:11:50|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|16
1725030720000|2024-08-30 15:12:00|48.29|47.99|48.28|47.98|48.29|47.99|48.24|47.94|15
1725030730000|2024-08-30 15:12:10|48.27|47.97|48.25|47.95|48.28|47.98|48.25|47.95|18
1725030740000|2024-08-30 15:12:20|48.24|47.94|48.25|47.95|48.26|47.96|48.22|47.92|16
1725030750000|2024-08-30 15:12:30|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|16
1725030760000|2024-08-30 15:12:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|10
1725030770000|2024-08-30 15:12:50|48.28|47.98|48.25|47.95|48.29|47.99|48.25|47.95|13
1725030780000|2024-08-30 15:13:00|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|13
1725030790000|2024-08-30 15:13:10|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|10
1725030800000|2024-08-30 15:13:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1725030810000|2024-08-30 15:13:30|48.28|47.98|48.29|47.99|48.29|47.99|48.26|47.96|8
1725030820000|2024-08-30 15:13:40|48.31|48.01|48.34|48.04|48.35|48.05|48.3|48|16
1725030830000|2024-08-30 15:13:50|48.33|48.03|48.28|47.98|48.34|48.04|48.28|47.98|17
1725030840000|2024-08-30 15:14:00|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|9
1725030850000|2024-08-30 15:14:10|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|13
1725030860000|2024-08-30 15:14:20|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|6
1725030870000|2024-08-30 15:14:30|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1725030880000|2024-08-30 15:14:40|48.3|48|48.33|48.03|48.33|48.03|48.3|48|7
1725030890000|2024-08-30 15:14:50|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|7
1725030900000|2024-08-30 15:15:00|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|12
1725030910000|2024-08-30 15:15:10|48.33|48.03|48.34|48.04|48.36|48.06|48.31|48.01|18
1725030920000|2024-08-30 15:15:20|48.33|48.03|48.32|48.02|48.34|48.04|48.31|48.01|14
1725030930000|2024-08-30 15:15:30|48.31|48.01|48.31|48.01|48.32|48.02|48.29|47.99|18
1725030940000|2024-08-30 15:15:40|48.3|48|48.3|48|48.3|48|48.29|47.99|13
1725030950000|2024-08-30 15:15:50|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|8
1725030960000|2024-08-30 15:16:00|48.25|47.95|48.22|47.92|48.25|47.95|48.2|47.9|12
1725030970000|2024-08-30 15:16:10|48.21|47.91|48.26|47.96|48.26|47.96|48.21|47.91|13
1725030980000|2024-08-30 15:16:20|48.25|47.95|48.21|47.91|48.27|47.97|48.21|47.91|18
1725030990000|2024-08-30 15:16:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|7
1725031000000|2024-08-30 15:16:40|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|11
1725031010000|2024-08-30 15:16:50|48.18|47.88|48.19|47.89|48.19|47.89|48.16|47.86|17
1725031020000|2024-08-30 15:17:00|48.2|47.9|48.18|47.88|48.2|47.9|48.15|47.85|14
1725031030000|2024-08-30 15:17:10|48.14|47.84|48.18|47.88|48.18|47.88|48.1|47.8|20
1725031040000|2024-08-30 15:17:20|48.19|47.89|48.2|47.9|48.21|47.91|48.18|47.88|10
1725031050000|2024-08-30 15:17:30|48.19|47.89|48.17|47.87|48.19|47.89|48.16|47.86|9
1725031060000|2024-08-30 15:17:40|48.18|47.88|48.13|47.83|48.18|47.88|48.13|47.83|12
1725031070000|2024-08-30 15:17:50|48.14|47.84|48.1|47.8|48.15|47.85|48.1|47.8|19
1725031080000|2024-08-30 15:18:00|48.11|47.81|48.07|47.77|48.11|47.81|48.05|47.75|15
1725031090000|2024-08-30 15:18:10|48.06|47.76|48.1|47.8|48.1|47.8|48.05|47.75|23
1725031100000|2024-08-30 15:18:20|48.09|47.79|48.16|47.86|48.16|47.86|48.09|47.79|15
1725031110000|2024-08-30 15:18:30|48.15|47.85|48.15|47.85|48.16|47.86|48.13|47.83|10
1725031120000|2024-08-30 15:18:40|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|13
1725031130000|2024-08-30 15:18:50|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1725031140000|2024-08-30 15:19:00|48.11|47.81|48.02|47.72|48.11|47.81|48.02|47.72|13
1725031150000|2024-08-30 15:19:10|48.04|47.74|48.05|47.75|48.07|47.77|48|47.7|24
1725031160000|2024-08-30 15:19:20|48.03|47.73|48.08|47.78|48.08|47.78|48.02|47.72|12
1725031170000|2024-08-30 15:19:30|48.09|47.79|48.09|47.79|48.1|47.8|48.07|47.77|13
1725031180000|2024-08-30 15:19:40|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|11
1725031190000|2024-08-30 15:19:50|48.06|47.76|48.07|47.77|48.09|47.79|48.06|47.76|15
1725031200000|2024-08-30 15:20:00|48.06|47.76|48.02|47.72|48.06|47.76|48.01|47.71|18
1725031210000|2024-08-30 15:20:10|47.99|47.69|48.07|47.77|48.07|47.77|47.98|47.68|20
1725031220000|2024-08-30 15:20:20|48.06|47.76|48.02|47.72|48.07|47.77|48.02|47.72|15
1725031230000|2024-08-30 15:20:30|48.01|47.71|48.04|47.74|48.04|47.74|47.99|47.69|21
1725031240000|2024-08-30 15:20:40|48.03|47.73|48.01|47.71|48.04|47.74|48|47.7|22
1725031250000|2024-08-30 15:20:50|48|47.7|48.01|47.71|48.01|47.71|47.98|47.68|19
1725031260000|2024-08-30 15:21:00|48|47.7|48.01|47.71|48.03|47.73|47.99|47.69|21
1725031270000|2024-08-30 15:21:10|48.02|47.72|48|47.7|48.07|47.77|48|47.7|20
1725031280000|2024-08-30 15:21:20|48.01|47.71|48.06|47.76|48.06|47.76|47.98|47.68|21
1725031290000|2024-08-30 15:21:30|48.05|47.75|48.06|47.76|48.1|47.8|48.04|47.74|17
1725031300000|2024-08-30 15:21:40|48.07|47.77|48.02|47.72|48.08|47.78|48.02|47.72|19
1725031310000|2024-08-30 15:21:50|48.03|47.73|48.08|47.78|48.08|47.78|48.02|47.72|10
1725031320000|2024-08-30 15:22:00|48.07|47.77|48.08|47.78|48.08|47.78|48.05|47.75|9
1725031330000|2024-08-30 15:22:10|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|14
1725031340000|2024-08-30 15:22:20|48.1|47.8|48.1|47.8|48.13|47.83|48.09|47.79|22
1725031350000|2024-08-30 15:22:30|48.09|47.79|48.07|47.77|48.1|47.8|48.05|47.75|9
1725031360000|2024-08-30 15:22:40|48.06|47.76|48.1|47.8|48.11|47.81|48.06|47.76|13
1725031370000|2024-08-30 15:22:50|48.09|47.79|48.07|47.77|48.1|47.8|48.06|47.76|12
1725031380000|2024-08-30 15:23:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|19
1725031390000|2024-08-30 15:23:10|48.08|47.78|48.09|47.79|48.09|47.79|48.06|47.76|14
1725031400000|2024-08-30 15:23:20|48.1|47.8|48.06|47.76|48.1|47.8|48.04|47.74|12
1725031410000|2024-08-30 15:23:30|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|12
1725031420000|2024-08-30 15:23:40|48.09|47.79|48.1|47.8|48.12|47.82|48.08|47.78|17
1725031430000|2024-08-30 15:23:50|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|9
1725031440000|2024-08-30 15:24:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|18
1725031450000|2024-08-30 15:24:10|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|15
1725031460000|2024-08-30 15:24:20|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|21
1725031470000|2024-08-30 15:24:30|48.11|47.81|48.07|47.77|48.12|47.82|48.06|47.76|19
1725031480000|2024-08-30 15:24:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1725031490000|2024-08-30 15:24:50|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|9
1725031500000|2024-08-30 15:25:00|48.06|47.76|48.03|47.73|48.06|47.76|48.01|47.71|25
1725031510000|2024-08-30 15:25:10|48.02|47.72|47.96|47.66|48.02|47.72|47.96|47.66|16
1725031520000|2024-08-30 15:25:20|47.97|47.67|47.91|47.61|48|47.7|47.91|47.61|12
1725031530000|2024-08-30 15:25:30|47.9|47.6|47.86|47.56|47.9|47.6|47.84|47.54|8
1725031540000|2024-08-30 15:25:40|47.85|47.55|47.8|47.5|47.85|47.55|47.78|47.48|18
1725031550000|2024-08-30 15:25:50|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|23
1725031560000|2024-08-30 15:26:00|47.8|47.5|47.88|47.58|47.9|47.6|47.79|47.49|20
1725031570000|2024-08-30 15:26:10|47.87|47.57|47.84|47.54|47.89|47.59|47.79|47.49|20
1725031580000|2024-08-30 15:26:20|47.83|47.53|47.87|47.57|47.87|47.57|47.83|47.53|17
1725031590000|2024-08-30 15:26:30|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|8
1725031600000|2024-08-30 15:26:40|47.85|47.55|47.88|47.58|47.9|47.6|47.85|47.55|17
1725031610000|2024-08-30 15:26:50|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|17
1725031620000|2024-08-30 15:27:00|47.89|47.59|47.87|47.57|47.9|47.6|47.85|47.55|17
1725031630000|2024-08-30 15:27:10|47.86|47.56|47.8|47.5|47.87|47.57|47.79|47.49|18
1725031640000|2024-08-30 15:27:20|47.79|47.49|47.85|47.55|47.85|47.55|47.78|47.48|14
1725031650000|2024-08-30 15:27:30|47.81|47.51|47.8|47.5|47.83|47.53|47.79|47.49|21
1725031660000|2024-08-30 15:27:40|47.79|47.49|47.8|47.5|47.82|47.52|47.78|47.48|22
1725031670000|2024-08-30 15:27:50|47.79|47.49|47.85|47.55|47.86|47.56|47.78|47.48|19
1725031680000|2024-08-30 15:28:00|47.86|47.56|47.88|47.58|47.9|47.6|47.85|47.55|13
1725031690000|2024-08-30 15:28:10|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|16
1725031700000|2024-08-30 15:28:20|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|10
1725031710000|2024-08-30 15:28:30|47.87|47.57|47.88|47.58|47.9|47.6|47.87|47.57|13
1725031720000|2024-08-30 15:28:40|47.89|47.59|47.91|47.61|47.92|47.62|47.88|47.58|10
1725031730000|2024-08-30 15:28:50|47.92|47.62|47.94|47.64|47.95|47.65|47.91|47.61|15
1725031740000|2024-08-30 15:29:00|47.92|47.62|47.95|47.65|47.95|47.65|47.9|47.6|21
1725031750000|2024-08-30 15:29:10|47.94|47.64|47.89|47.59|47.94|47.64|47.89|47.59|19
1725031760000|2024-08-30 15:29:20|47.9|47.6|47.9|47.6|47.91|47.61|47.88|47.58|14
1725031770000|2024-08-30 15:29:30|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|16
1725031780000|2024-08-30 15:29:40|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|18
1725031790000|2024-08-30 15:29:50|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|11
1725031800000|2024-08-30 15:30:00|47.89|47.59|47.89|47.59|47.91|47.61|47.87|47.57|14
1725031810000|2024-08-30 15:30:10|47.88|47.58|47.87|47.57|47.89|47.59|47.84|47.54|13
1725031820000|2024-08-30 15:30:20|47.86|47.56|47.87|47.57|47.9|47.6|47.85|47.55|15
1725031830000|2024-08-30 15:30:30|47.86|47.56|47.83|47.53|47.86|47.56|47.8|47.5|13
1725031840000|2024-08-30 15:30:40|47.82|47.52|47.88|47.58|47.88|47.58|47.82|47.52|18
1725031850000|2024-08-30 15:30:50|47.87|47.57|47.94|47.64|47.94|47.64|47.87|47.57|22
1725031860000|2024-08-30 15:31:00|47.93|47.63|47.95|47.65|48|47.7|47.91|47.61|24
1725031870000|2024-08-30 15:31:10|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|20
1725031880000|2024-08-30 15:31:20|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|23
1725031890000|2024-08-30 15:31:30|47.95|47.65|47.94|47.64|47.97|47.67|47.92|47.62|15
1725031900000|2024-08-30 15:31:40|47.93|47.63|47.89|47.59|47.96|47.66|47.88|47.58|19
1725031910000|2024-08-30 15:31:50|47.88|47.58|47.88|47.58|47.9|47.6|47.87|47.57|23
1725031920000|2024-08-30 15:32:00|47.89|47.59|47.86|47.56|47.89|47.59|47.85|47.55|19
1725031930000|2024-08-30 15:32:10|47.87|47.57|47.91|47.61|47.91|47.61|47.86|47.56|18
1725031940000|2024-08-30 15:32:20|47.9|47.6|47.87|47.57|47.91|47.61|47.87|47.57|20
1725031950000|2024-08-30 15:32:30|47.86|47.56|47.87|47.57|47.88|47.58|47.85|47.55|15
1725031960000|2024-08-30 15:32:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|18
1725031970000|2024-08-30 15:32:50|47.89|47.59|47.88|47.58|47.92|47.62|47.88|47.58|20
1725031980000|2024-08-30 15:33:00|47.87|47.57|47.88|47.58|47.91|47.61|47.86|47.56|15
1725031990000|2024-08-30 15:33:10|47.87|47.57|47.86|47.56|47.88|47.58|47.85|47.55|12
1725032000000|2024-08-30 15:33:20|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|14
1725032010000|2024-08-30 15:33:30|47.85|47.55|47.81|47.51|47.85|47.55|47.8|47.5|10
1725032020000|2024-08-30 15:33:40|47.82|47.52|47.8|47.5|47.83|47.53|47.79|47.49|18
1725032030000|2024-08-30 15:33:50|47.79|47.49|47.85|47.55|47.85|47.55|47.79|47.49|19
1725032040000|2024-08-30 15:34:00|47.84|47.54|47.79|47.49|47.85|47.55|47.76|47.46|20
1725032050000|2024-08-30 15:34:10|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|13
1725032060000|2024-08-30 15:34:20|47.77|47.47|47.71|47.41|47.77|47.47|47.71|47.41|22
1725032070000|2024-08-30 15:34:30|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|16
1725032080000|2024-08-30 15:34:40|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|19
1725032090000|2024-08-30 15:34:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|16
1725032100000|2024-08-30 15:35:00|47.69|47.39|47.72|47.42|47.74|47.44|47.69|47.39|22
1725032110000|2024-08-30 15:35:10|47.73|47.43|47.78|47.48|47.78|47.48|47.72|47.42|15
1725032120000|2024-08-30 15:35:20|47.79|47.49|47.82|47.52|47.82|47.52|47.78|47.48|17
1725032130000|2024-08-30 15:35:30|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|12
1725032140000|2024-08-30 15:35:40|47.82|47.52|47.82|47.52|47.84|47.54|47.79|47.49|19
1725032150000|2024-08-30 15:35:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|10
1725032160000|2024-08-30 15:36:00|47.81|47.51|47.8|47.5|47.82|47.52|47.79|47.49|19
1725032170000|2024-08-30 15:36:10|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|17
1725032180000|2024-08-30 15:36:20|47.77|47.47|47.75|47.45|47.78|47.48|47.74|47.44|15
1725032190000|2024-08-30 15:36:30|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|9
1725032200000|2024-08-30 15:36:40|47.72|47.42|47.72|47.42|47.75|47.45|47.72|47.42|13
1725032210000|2024-08-30 15:36:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|4
1725032220000|2024-08-30 15:37:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725032230000|2024-08-30 15:37:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725032240000|2024-08-30 15:37:20|47.69|47.39|47.66|47.36|47.69|47.39|47.64|47.34|11
1725032250000|2024-08-30 15:37:30|47.64|47.34|47.58|47.28|47.66|47.36|47.58|47.28|20
1725032260000|2024-08-30 15:37:40|47.6|47.3|47.48|47.18|47.6|47.3|47.48|47.18|18
1725032270000|2024-08-30 15:37:50|47.47|47.17|47.4|47.1|47.51|47.21|47.4|47.1|17
1725032280000|2024-08-30 15:38:00|47.39|47.09|47.39|47.09|47.41|47.11|47.31|47.01|20
1725032290000|2024-08-30 15:38:10|47.4|47.1|47.46|47.16|47.46|47.16|47.37|47.07|16
1725032300000|2024-08-30 15:38:20|47.47|47.17|47.56|47.26|47.57|47.27|47.42|47.12|30
1725032310000|2024-08-30 15:38:30|47.57|47.27|47.56|47.26|47.64|47.34|47.55|47.25|24
1725032320000|2024-08-30 15:38:40|47.57|47.27|47.48|47.18|47.57|47.27|47.47|47.17|23
1725032330000|2024-08-30 15:38:50|47.47|47.17|47.45|47.15|47.5|47.2|47.45|47.15|21
1725032340000|2024-08-30 15:39:00|47.46|47.16|47.45|47.15|47.5|47.2|47.43|47.13|21
1725032350000|2024-08-30 15:39:10|47.43|47.13|47.54|47.24|47.54|47.24|47.43|47.13|20
1725032360000|2024-08-30 15:39:20|47.55|47.25|47.49|47.19|47.55|47.25|47.48|47.18|19
1725032370000|2024-08-30 15:39:30|47.48|47.18|47.5|47.2|47.53|47.23|47.46|47.16|23
1725032380000|2024-08-30 15:39:40|47.51|47.21|47.47|47.17|47.52|47.22|47.47|47.17|12
1725032390000|2024-08-30 15:39:50|47.46|47.16|47.47|47.17|47.49|47.19|47.45|47.15|17
1725032400000|2024-08-30 15:40:00|47.48|47.18|47.45|47.15|47.5|47.2|47.45|47.15|20
1725032410000|2024-08-30 15:40:10|47.46|47.16|47.53|47.23|47.55|47.25|47.45|47.15|25
1725032420000|2024-08-30 15:40:20|47.56|47.26|47.52|47.22|47.58|47.28|47.5|47.2|16
1725032430000|2024-08-30 15:40:30|47.51|47.21|47.46|47.16|47.51|47.21|47.46|47.16|26
1725032440000|2024-08-30 15:40:40|47.45|47.15|47.41|47.11|47.46|47.16|47.39|47.09|23
1725032450000|2024-08-30 15:40:50|47.42|47.12|47.45|47.15|47.46|47.16|47.41|47.11|10
1725032460000|2024-08-30 15:41:00|47.44|47.14|47.38|47.08|47.44|47.14|47.37|47.07|17
1725032470000|2024-08-30 15:41:10|47.39|47.09|47.44|47.14|47.46|47.16|47.39|47.09|21
1725032480000|2024-08-30 15:41:20|47.45|47.15|47.48|47.18|47.5|47.2|47.44|47.14|22
1725032490000|2024-08-30 15:41:30|47.47|47.17|47.45|47.15|47.5|47.2|47.44|47.14|14
1725032500000|2024-08-30 15:41:40|47.43|47.13|47.46|47.16|47.47|47.17|47.43|47.13|20
1725032510000|2024-08-30 15:41:50|47.47|47.17|47.5|47.2|47.51|47.21|47.46|47.16|20
1725032520000|2024-08-30 15:42:00|47.49|47.19|47.51|47.21|47.55|47.25|47.49|47.19|18
1725032530000|2024-08-30 15:42:10|47.5|47.2|47.55|47.25|47.55|47.25|47.5|47.2|20
1725032540000|2024-08-30 15:42:20|47.54|47.24|47.57|47.27|47.57|47.27|47.51|47.21|11
1725032550000|2024-08-30 15:42:30|47.56|47.26|47.58|47.28|47.59|47.29|47.56|47.26|13
1725032560000|2024-08-30 15:42:40|47.59|47.29|47.61|47.31|47.61|47.31|47.57|47.27|15
1725032570000|2024-08-30 15:42:50|47.6|47.3|47.58|47.28|47.62|47.32|47.58|47.28|17
1725032580000|2024-08-30 15:43:00|47.59|47.29|47.6|47.3|47.63|47.33|47.58|47.28|19
1725032590000|2024-08-30 15:43:10|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|8
1725032600000|2024-08-30 15:43:20|47.61|47.31|47.65|47.35|47.65|47.35|47.6|47.3|21
1725032610000|2024-08-30 15:43:30|47.64|47.34|47.61|47.31|47.66|47.36|47.61|47.31|12
1725032620000|2024-08-30 15:43:40|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|11
1725032630000|2024-08-30 15:43:50|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|13
1725032640000|2024-08-30 15:44:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|12
1725032650000|2024-08-30 15:44:10|47.62|47.32|47.61|47.31|47.66|47.36|47.6|47.3|23
1725032660000|2024-08-30 15:44:20|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|14
1725032670000|2024-08-30 15:44:30|47.59|47.29|47.72|47.42|47.73|47.43|47.59|47.29|18
1725032680000|2024-08-30 15:44:40|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|9
1725032690000|2024-08-30 15:44:50|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|5
1725032700000|2024-08-30 15:45:00|47.7|47.4|47.73|47.43|47.73|47.43|47.68|47.38|9
1725032710000|2024-08-30 15:45:10|47.72|47.42|47.78|47.48|47.78|47.48|47.72|47.42|7
1725032720000|2024-08-30 15:45:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725032730000|2024-08-30 15:45:30|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|7
1725032740000|2024-08-30 15:45:40|47.81|47.51|47.82|47.52|47.82|47.52|47.79|47.49|13
1725032750000|2024-08-30 15:45:50|47.83|47.53|47.82|47.52|47.83|47.53|47.8|47.5|11
1725032760000|2024-08-30 15:46:00|47.81|47.51|47.77|47.47|47.82|47.52|47.77|47.47|8
1725032770000|2024-08-30 15:46:10|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|10
1725032780000|2024-08-30 15:46:20|47.83|47.53|47.87|47.57|47.88|47.58|47.82|47.52|15
1725032790000|2024-08-30 15:46:30|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725032800000|2024-08-30 15:46:40|47.89|47.59|47.9|47.6|47.9|47.6|47.87|47.57|7
1725032810000|2024-08-30 15:46:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1725032820000|2024-08-30 15:47:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1725032830000|2024-08-30 15:47:10|47.92|47.62|47.9|47.6|47.92|47.62|47.88|47.58|9
1725032840000|2024-08-30 15:47:20|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|14
1725032850000|2024-08-30 15:47:30|47.88|47.58|47.88|47.58|47.88|47.58|47.86|47.56|6
1725032860000|2024-08-30 15:47:40|47.87|47.57|47.83|47.53|47.88|47.58|47.8|47.5|19
1725032870000|2024-08-30 15:47:50|47.84|47.54|47.86|47.56|47.86|47.56|47.81|47.51|11
1725032880000|2024-08-30 15:48:00|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|8
1725032890000|2024-08-30 15:48:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725032910000|2024-08-30 15:48:30|47.86|47.56|47.83|47.53|47.86|47.56|47.82|47.52|4
1725032920000|2024-08-30 15:48:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|5
1725032930000|2024-08-30 15:48:50|47.79|47.49|47.73|47.43|47.79|47.49|47.73|47.43|7
1725032940000|2024-08-30 15:49:00|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|5
1725032950000|2024-08-30 15:49:10|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|5
1725032960000|2024-08-30 15:49:20|47.69|47.39|47.76|47.46|47.76|47.46|47.69|47.39|8
1725032970000|2024-08-30 15:49:30|47.75|47.45|47.72|47.42|47.76|47.46|47.72|47.42|4
1725032980000|2024-08-30 15:49:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725032990000|2024-08-30 15:49:50|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|5
1725033000000|2024-08-30 15:50:00|47.71|47.41|47.68|47.38|47.73|47.43|47.67|47.37|6
1725033010000|2024-08-30 15:50:10|47.67|47.37|47.67|47.37|47.69|47.39|47.67|47.37|5
1725033020000|2024-08-30 15:50:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1725033030000|2024-08-30 15:50:30|47.7|47.4|47.67|47.37|47.7|47.4|47.65|47.35|9
1725033040000|2024-08-30 15:50:40|47.69|47.39|47.66|47.36|47.7|47.4|47.66|47.36|8
1725033050000|2024-08-30 15:50:50|47.65|47.35|47.63|47.33|47.65|47.35|47.62|47.32|4
1725033060000|2024-08-30 15:51:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|12
1725033070000|2024-08-30 15:51:10|47.66|47.36|47.69|47.39|47.69|47.39|47.65|47.35|7
1725033080000|2024-08-30 15:51:20|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|4
1725033090000|2024-08-30 15:51:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725033200000|2024-08-30 15:53:20|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|4
1725033210000|2024-08-30 15:53:30|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|4
1725033220000|2024-08-30 15:53:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1725033230000|2024-08-30 15:53:50|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1725033240000|2024-08-30 15:54:00|47.72|47.42|47.75|47.45|47.75|47.45|47.71|47.41|4
1725033250000|2024-08-30 15:54:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|5
1725033260000|2024-08-30 15:54:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725033270000|2024-08-30 15:54:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725033290000|2024-08-30 15:54:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725033300000|2024-08-30 15:55:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725033310000|2024-08-30 15:55:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725033320000|2024-08-30 15:55:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725033330000|2024-08-30 15:55:30|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|4
1725033340000|2024-08-30 15:55:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1725033350000|2024-08-30 15:55:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725033360000|2024-08-30 15:56:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1725033370000|2024-08-30 15:56:10|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|5
1725033380000|2024-08-30 15:56:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1725033390000|2024-08-30 15:56:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1725033400000|2024-08-30 15:56:40|47.66|47.36|47.64|47.34|47.67|47.37|47.64|47.34|5
1725033420000|2024-08-30 15:57:00|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1725033430000|2024-08-30 15:57:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725033440000|2024-08-30 15:57:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725033450000|2024-08-30 15:57:30|47.63|47.33|47.64|47.34|47.65|47.35|47.61|47.31|18
1725033460000|2024-08-30 15:57:40|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|11
1725033470000|2024-08-30 15:57:50|47.62|47.32|47.56|47.26|47.62|47.32|47.56|47.26|9
1725033480000|2024-08-30 15:58:00|47.57|47.27|47.49|47.19|47.57|47.27|47.49|47.19|22
1725033490000|2024-08-30 15:58:10|47.5|47.2|47.41|47.11|47.51|47.21|47.41|47.11|20
1725033500000|2024-08-30 15:58:20|47.43|47.13|47.41|47.11|47.43|47.13|47.37|47.07|21
1725033510000|2024-08-30 15:58:30|47.42|47.12|47.46|47.16|47.47|47.17|47.41|47.11|16
1725033520000|2024-08-30 15:58:40|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|6
1725033530000|2024-08-30 15:58:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725033540000|2024-08-30 15:59:00|47.47|47.17|47.52|47.22|47.52|47.22|47.47|47.17|8
1725033550000|2024-08-30 15:59:10|47.51|47.21|47.58|47.28|47.58|47.28|47.51|47.21|6
1725033560000|2024-08-30 15:59:20|47.57|47.27|47.54|47.24|47.57|47.27|47.53|47.23|13
1725033570000|2024-08-30 15:59:30|47.55|47.25|47.58|47.28|47.59|47.29|47.55|47.25|18
1725033580000|2024-08-30 15:59:40|47.6|47.3|47.6|47.3|47.61|47.31|47.56|47.26|14
1725033590000|2024-08-30 15:59:50|47.61|47.31|47.59|47.29|47.61|47.31|47.56|47.26|15
1725033600000|2024-08-30 16:00:00|47.61|47.31|47.52|47.22|47.61|47.31|47.51|47.21|19
1725033610000|2024-08-30 16:00:10|47.51|47.21|47.47|47.17|47.52|47.22|47.45|47.15|19
1725033620000|2024-08-30 16:00:20|47.45|47.15|47.43|47.13|47.47|47.17|47.42|47.12|21
1725033630000|2024-08-30 16:00:30|47.45|47.15|47.42|47.12|47.47|47.17|47.42|47.12|14
1725033640000|2024-08-30 16:00:40|47.43|47.13|47.35|47.05|47.43|47.13|47.35|47.05|17
1725033650000|2024-08-30 16:00:50|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|19
1725033660000|2024-08-30 16:01:00|47.36|47.06|47.41|47.11|47.41|47.11|47.36|47.06|17
1725033670000|2024-08-30 16:01:10|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|17
1725033680000|2024-08-30 16:01:20|47.4|47.1|47.43|47.13|47.44|47.14|47.4|47.1|18
1725033690000|2024-08-30 16:01:30|47.42|47.12|47.46|47.16|47.46|47.16|47.41|47.11|12
1725033700000|2024-08-30 16:01:40|47.45|47.15|47.51|47.21|47.52|47.22|47.45|47.15|23
1725033710000|2024-08-30 16:01:50|47.5|47.2|47.56|47.26|47.56|47.26|47.49|47.19|19
1725033720000|2024-08-30 16:02:00|47.55|47.25|47.55|47.25|47.56|47.26|47.51|47.21|13
1725033730000|2024-08-30 16:02:10|47.57|47.27|47.62|47.32|47.62|47.32|47.56|47.26|20
1725033740000|2024-08-30 16:02:20|47.61|47.31|47.61|47.31|47.65|47.35|47.6|47.3|22
1725033750000|2024-08-30 16:02:30|47.62|47.32|47.5|47.2|47.62|47.32|47.5|47.2|26
1725033760000|2024-08-30 16:02:40|47.51|47.21|47.49|47.19|47.53|47.23|47.49|47.19|11
1725033770000|2024-08-30 16:02:50|47.47|47.17|47.49|47.19|47.49|47.19|47.45|47.15|12
1725033780000|2024-08-30 16:03:00|47.48|47.18|47.56|47.26|47.57|47.27|47.48|47.18|23
1725033790000|2024-08-30 16:03:10|47.57|47.27|47.48|47.18|47.57|47.27|47.47|47.17|19
1725033800000|2024-08-30 16:03:20|47.49|47.19|47.49|47.19|47.52|47.22|47.47|47.17|21
1725033810000|2024-08-30 16:03:30|47.48|47.18|47.55|47.25|47.56|47.26|47.48|47.18|23
1725033820000|2024-08-30 16:03:40|47.56|47.26|47.59|47.29|47.59|47.29|47.55|47.25|18
1725033830000|2024-08-30 16:03:50|47.56|47.26|47.56|47.26|47.61|47.31|47.52|47.22|20
1725033840000|2024-08-30 16:04:00|47.58|47.28|47.61|47.31|47.62|47.32|47.55|47.25|12
1725033850000|2024-08-30 16:04:10|47.63|47.33|47.61|47.31|47.63|47.33|47.58|47.28|23
1725033860000|2024-08-30 16:04:20|47.62|47.32|47.62|47.32|47.65|47.35|47.61|47.31|19
1725033870000|2024-08-30 16:04:30|47.64|47.34|47.63|47.33|47.66|47.36|47.62|47.32|17
1725033880000|2024-08-30 16:04:40|47.64|47.34|47.64|47.34|47.66|47.36|47.61|47.31|18
1725033890000|2024-08-30 16:04:50|47.65|47.35|47.68|47.38|47.68|47.38|47.64|47.34|19
1725033900000|2024-08-30 16:05:00|47.71|47.41|47.69|47.39|47.72|47.42|47.69|47.39|9
1725033910000|2024-08-30 16:05:10|47.68|47.38|47.65|47.35|47.69|47.39|47.63|47.33|21
1725033920000|2024-08-30 16:05:20|47.66|47.36|47.71|47.41|47.73|47.43|47.65|47.35|15
1725033930000|2024-08-30 16:05:30|47.73|47.43|47.73|47.43|47.77|47.47|47.71|47.41|22
1725033940000|2024-08-30 16:05:40|47.74|47.44|47.7|47.4|47.76|47.46|47.7|47.4|14
1725033950000|2024-08-30 16:05:50|47.72|47.42|47.69|47.39|47.73|47.43|47.69|47.39|14
1725033960000|2024-08-30 16:06:00|47.7|47.4|47.71|47.41|47.71|47.41|47.67|47.37|16
1725033970000|2024-08-30 16:06:10|47.73|47.43|47.73|47.43|47.74|47.44|47.71|47.41|11
1725033980000|2024-08-30 16:06:20|47.72|47.42|47.76|47.46|47.76|47.46|47.71|47.41|22
1725033990000|2024-08-30 16:06:30|47.74|47.44|47.76|47.46|47.78|47.48|47.72|47.42|27
1725034000000|2024-08-30 16:06:40|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|19
1725034010000|2024-08-30 16:06:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725034020000|2024-08-30 16:07:00|47.78|47.48|47.79|47.49|47.8|47.5|47.77|47.47|15
1725034030000|2024-08-30 16:07:10|47.81|47.51|47.82|47.52|47.85|47.55|47.81|47.51|12
1725034040000|2024-08-30 16:07:20|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|15
1725034050000|2024-08-30 16:07:30|47.82|47.52|47.87|47.57|47.88|47.58|47.82|47.52|16
1725034060000|2024-08-30 16:07:40|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|8
1725034070000|2024-08-30 16:07:50|47.86|47.56|47.81|47.51|47.86|47.56|47.81|47.51|18
1725034080000|2024-08-30 16:08:00|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|9
1725034090000|2024-08-30 16:08:10|47.82|47.52|47.83|47.53|47.86|47.56|47.82|47.52|16
1725034100000|2024-08-30 16:08:20|47.82|47.52|47.87|47.57|47.87|47.57|47.81|47.51|9
1725034110000|2024-08-30 16:08:30|47.86|47.56|47.88|47.58|47.89|47.59|47.86|47.56|6
1725034120000|2024-08-30 16:08:40|47.87|47.57|47.88|47.58|47.88|47.58|47.85|47.55|11
1725034130000|2024-08-30 16:08:50|47.86|47.56|47.9|47.6|47.9|47.6|47.85|47.55|11
1725034140000|2024-08-30 16:09:00|47.89|47.59|47.92|47.62|47.92|47.62|47.88|47.58|19
1725034150000|2024-08-30 16:09:10|47.93|47.63|47.93|47.63|47.94|47.64|47.9|47.6|14
1725034160000|2024-08-30 16:09:20|47.92|47.62|47.89|47.59|47.94|47.64|47.89|47.59|12
1725034170000|2024-08-30 16:09:30|47.88|47.58|47.92|47.62|47.92|47.62|47.87|47.57|16
1725034180000|2024-08-30 16:09:40|47.91|47.61|47.92|47.62|47.93|47.63|47.9|47.6|14
1725034190000|2024-08-30 16:09:50|47.96|47.66|47.97|47.67|47.98|47.68|47.93|47.63|17
1725034200000|2024-08-30 16:10:00|47.98|47.68|47.98|47.68|48|47.7|47.95|47.65|22
1725034210000|2024-08-30 16:10:10|47.97|47.67|47.9|47.6|48|47.7|47.89|47.59|13
1725034220000|2024-08-30 16:10:20|47.89|47.59|47.89|47.59|47.92|47.62|47.89|47.59|11
1725034230000|2024-08-30 16:10:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|9
1725034240000|2024-08-30 16:10:40|47.89|47.59|47.92|47.62|47.94|47.64|47.89|47.59|19
1725034250000|2024-08-30 16:10:50|47.91|47.61|47.92|47.62|47.94|47.64|47.9|47.6|15
1725034260000|2024-08-30 16:11:00|47.91|47.61|47.92|47.62|47.94|47.64|47.91|47.61|13
1725034270000|2024-08-30 16:11:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|15
1725034280000|2024-08-30 16:11:20|47.92|47.62|47.92|47.62|47.93|47.63|47.9|47.6|14
1725034290000|2024-08-30 16:11:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|4
1725034300000|2024-08-30 16:11:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725034310000|2024-08-30 16:11:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725034320000|2024-08-30 16:12:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725034330000|2024-08-30 16:12:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034340000|2024-08-30 16:12:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034350000|2024-08-30 16:12:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034370000|2024-08-30 16:12:50|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|4
1725034380000|2024-08-30 16:13:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725034390000|2024-08-30 16:13:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725034400000|2024-08-30 16:13:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725034410000|2024-08-30 16:13:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725034420000|2024-08-30 16:13:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034460000|2024-08-30 16:14:20|47.91|47.61|47.95|47.65|47.95|47.65|47.91|47.61|2
1725034480000|2024-08-30 16:14:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725034490000|2024-08-30 16:14:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725034500000|2024-08-30 16:15:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725034510000|2024-08-30 16:15:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725034520000|2024-08-30 16:15:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725034530000|2024-08-30 16:15:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725034540000|2024-08-30 16:15:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725034550000|2024-08-30 16:15:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725034560000|2024-08-30 16:16:00|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|7
1725034570000|2024-08-30 16:16:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725034580000|2024-08-30 16:16:20|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|4
1725034590000|2024-08-30 16:16:30|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1725034610000|2024-08-30 16:16:50|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1725034620000|2024-08-30 16:17:00|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|3
1725034630000|2024-08-30 16:17:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725034640000|2024-08-30 16:17:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725034650000|2024-08-30 16:17:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1725034660000|2024-08-30 16:17:40|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|2
1725034670000|2024-08-30 16:17:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725034680000|2024-08-30 16:18:00|47.84|47.54|47.83|47.53|47.86|47.56|47.83|47.53|5
1725034690000|2024-08-30 16:18:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725034700000|2024-08-30 16:18:20|47.83|47.53|47.87|47.57|47.88|47.58|47.83|47.53|13
1725034710000|2024-08-30 16:18:30|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|7
1725034720000|2024-08-30 16:18:40|47.82|47.52|47.81|47.51|47.82|47.52|47.79|47.49|6
1725034730000|2024-08-30 16:18:50|47.8|47.5|47.79|47.49|47.8|47.5|47.77|47.47|8
1725034740000|2024-08-30 16:19:00|47.78|47.48|47.74|47.44|47.78|47.48|47.72|47.42|13
1725034750000|2024-08-30 16:19:10|47.75|47.45|47.78|47.48|47.8|47.5|47.74|47.44|17
1725034760000|2024-08-30 16:19:20|47.77|47.47|47.75|47.45|47.78|47.48|47.74|47.44|12
1725034770000|2024-08-30 16:19:30|47.74|47.44|47.74|47.44|47.76|47.46|47.73|47.43|15
1725034780000|2024-08-30 16:19:40|47.73|47.43|47.78|47.48|47.78|47.48|47.73|47.43|14
1725034790000|2024-08-30 16:19:50|47.77|47.47|47.79|47.49|47.8|47.5|47.76|47.46|16
1725034800000|2024-08-30 16:20:00|47.78|47.48|47.8|47.5|47.81|47.51|47.77|47.47|10
1725034810000|2024-08-30 16:20:10|47.82|47.52|47.75|47.45|47.82|47.52|47.75|47.45|19
1725034820000|2024-08-30 16:20:20|47.74|47.44|47.77|47.47|47.79|47.49|47.72|47.42|16
1725034830000|2024-08-30 16:20:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1725034840000|2024-08-30 16:20:40|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|9
1725034850000|2024-08-30 16:20:50|47.77|47.47|47.74|47.44|47.77|47.47|47.71|47.41|12
1725034860000|2024-08-30 16:21:00|47.73|47.43|47.77|47.47|47.77|47.47|47.72|47.42|19
1725034870000|2024-08-30 16:21:10|47.76|47.46|47.74|47.44|47.79|47.49|47.74|47.44|21
1725034880000|2024-08-30 16:21:20|47.73|47.43|47.74|47.44|47.74|47.44|47.7|47.4|18
1725034890000|2024-08-30 16:21:30|47.73|47.43|47.77|47.47|47.77|47.47|47.72|47.42|9
1725034900000|2024-08-30 16:21:40|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|15
1725034910000|2024-08-30 16:21:50|47.77|47.47|47.73|47.43|47.77|47.47|47.72|47.42|17
1725034920000|2024-08-30 16:22:00|47.72|47.42|47.73|47.43|47.75|47.45|47.72|47.42|20
1725034930000|2024-08-30 16:22:10|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|17
1725034940000|2024-08-30 16:22:20|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|9
1725034950000|2024-08-30 16:22:30|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|10
1725034960000|2024-08-30 16:22:40|47.68|47.38|47.66|47.36|47.69|47.39|47.63|47.33|16
1725034970000|2024-08-30 16:22:50|47.67|47.37|47.67|47.37|47.69|47.39|47.66|47.36|15
1725034980000|2024-08-30 16:23:00|47.69|47.39|47.63|47.33|47.69|47.39|47.63|47.33|6
1725034990000|2024-08-30 16:23:10|47.62|47.32|47.61|47.31|47.63|47.33|47.59|47.29|13
1725035000000|2024-08-30 16:23:20|47.62|47.32|47.59|47.29|47.63|47.33|47.59|47.29|13
1725035010000|2024-08-30 16:23:30|47.57|47.27|47.57|47.27|47.58|47.28|47.53|47.23|16
1725035020000|2024-08-30 16:23:40|47.55|47.25|47.59|47.29|47.6|47.3|47.55|47.25|15
1725035030000|2024-08-30 16:23:50|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|6
1725035040000|2024-08-30 16:24:00|47.58|47.28|47.6|47.3|47.63|47.33|47.58|47.28|24
1725035050000|2024-08-30 16:24:10|47.62|47.32|47.6|47.3|47.62|47.32|47.59|47.29|14
1725035060000|2024-08-30 16:24:20|47.59|47.29|47.53|47.23|47.59|47.29|47.53|47.23|23
1725035070000|2024-08-30 16:24:30|47.54|47.24|47.64|47.34|47.65|47.35|47.54|47.24|17
1725035080000|2024-08-30 16:24:40|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|18
1725035090000|2024-08-30 16:24:50|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|19
1725035100000|2024-08-30 16:25:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|9
1725035110000|2024-08-30 16:25:10|47.57|47.27|47.57|47.27|47.58|47.28|47.55|47.25|18
1725035120000|2024-08-30 16:25:20|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|12
1725035130000|2024-08-30 16:25:30|47.6|47.3|47.64|47.34|47.64|47.34|47.59|47.29|21
1725035140000|2024-08-30 16:25:40|47.65|47.35|47.6|47.3|47.65|47.35|47.59|47.29|22
1725035150000|2024-08-30 16:25:50|47.61|47.31|47.6|47.3|47.63|47.33|47.6|47.3|12
1725035160000|2024-08-30 16:26:00|47.62|47.32|47.62|47.32|47.64|47.34|47.61|47.31|18
1725035170000|2024-08-30 16:26:10|47.6|47.3|47.61|47.31|47.63|47.33|47.59|47.29|14
1725035180000|2024-08-30 16:26:20|47.6|47.3|47.61|47.31|47.62|47.32|47.59|47.29|15
1725035190000|2024-08-30 16:26:30|47.6|47.3|47.59|47.29|47.62|47.32|47.59|47.29|12
1725035200000|2024-08-30 16:26:40|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|8
1725035210000|2024-08-30 16:26:50|47.58|47.28|47.58|47.28|47.6|47.3|47.57|47.27|11
1725035220000|2024-08-30 16:27:00|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|13
1725035230000|2024-08-30 16:27:10|47.59|47.29|47.59|47.29|47.6|47.3|47.57|47.27|12
1725035240000|2024-08-30 16:27:20|47.6|47.3|47.53|47.23|47.6|47.3|47.52|47.22|17
1725035250000|2024-08-30 16:27:30|47.54|47.24|47.48|47.18|47.54|47.24|47.43|47.13|20
1725035260000|2024-08-30 16:27:40|47.49|47.19|47.57|47.27|47.57|47.27|47.47|47.17|18
1725035270000|2024-08-30 16:27:50|47.58|47.28|47.58|47.28|47.61|47.31|47.57|47.27|14
1725035280000|2024-08-30 16:28:00|47.57|47.27|47.59|47.29|47.61|47.31|47.56|47.26|20
1725035290000|2024-08-30 16:28:10|47.62|47.32|47.61|47.31|47.62|47.32|47.57|47.27|21
1725035300000|2024-08-30 16:28:20|47.62|47.32|47.7|47.4|47.73|47.43|47.62|47.32|24
1725035310000|2024-08-30 16:28:30|47.67|47.37|47.63|47.33|47.69|47.39|47.62|47.32|19
1725035320000|2024-08-30 16:28:40|47.64|47.34|47.66|47.36|47.69|47.39|47.64|47.34|17
1725035330000|2024-08-30 16:28:50|47.68|47.38|47.71|47.41|47.74|47.44|47.68|47.38|17
1725035340000|2024-08-30 16:29:00|47.72|47.42|47.77|47.47|47.77|47.47|47.69|47.39|13
1725035350000|2024-08-30 16:29:10|47.71|47.41|47.8|47.5|47.83|47.53|47.71|47.41|23
1725035360000|2024-08-30 16:29:20|47.82|47.52|47.8|47.5|47.84|47.54|47.79|47.49|22
1725035370000|2024-08-30 16:29:30|47.82|47.52|47.74|47.44|47.83|47.53|47.71|47.41|17
1725035380000|2024-08-30 16:29:40|47.73|47.43|47.76|47.46|47.76|47.46|47.71|47.41|19
1725035390000|2024-08-30 16:29:50|47.77|47.47|47.72|47.42|47.77|47.47|47.72|47.42|17
1725035400000|2024-08-30 16:30:00|47.73|47.43|47.76|47.46|47.76|47.46|47.7|47.4|18
1725035410000|2024-08-30 16:30:10|47.77|47.47|47.74|47.44|47.79|47.49|47.73|47.43|19
1725035420000|2024-08-30 16:30:20|47.75|47.45|47.83|47.53|47.85|47.55|47.75|47.45|19
1725035430000|2024-08-30 16:30:30|47.86|47.56|47.82|47.52|47.87|47.57|47.82|47.52|22
1725035440000|2024-08-30 16:30:40|47.84|47.54|47.79|47.49|47.84|47.54|47.78|47.48|14
1725035450000|2024-08-30 16:30:50|47.78|47.48|47.79|47.49|47.8|47.5|47.77|47.47|13
1725035460000|2024-08-30 16:31:00|47.78|47.48|47.74|47.44|47.8|47.5|47.74|47.44|20
1725035470000|2024-08-30 16:31:10|47.73|47.43|47.73|47.43|47.76|47.46|47.72|47.42|21
1725035480000|2024-08-30 16:31:20|47.7|47.4|47.68|47.38|47.72|47.42|47.68|47.38|10
1725035490000|2024-08-30 16:31:30|47.69|47.39|47.66|47.36|47.7|47.4|47.65|47.35|16
1725035500000|2024-08-30 16:31:40|47.67|47.37|47.65|47.35|47.68|47.38|47.64|47.34|15
1725035510000|2024-08-30 16:31:50|47.66|47.36|47.65|47.35|47.68|47.38|47.65|47.35|25
1725035520000|2024-08-30 16:32:00|47.66|47.36|47.63|47.33|47.69|47.39|47.63|47.33|22
1725035530000|2024-08-30 16:32:10|47.64|47.34|47.61|47.31|47.64|47.34|47.59|47.29|22
1725035540000|2024-08-30 16:32:20|47.6|47.3|47.66|47.36|47.66|47.36|47.59|47.29|14
1725035550000|2024-08-30 16:32:30|47.65|47.35|47.6|47.3|47.67|47.37|47.6|47.3|19
1725035560000|2024-08-30 16:32:40|47.61|47.31|47.6|47.3|47.61|47.31|47.58|47.28|13
1725035570000|2024-08-30 16:32:50|47.59|47.29|47.61|47.31|47.63|47.33|47.59|47.29|17
1725035580000|2024-08-30 16:33:00|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|23
1725035590000|2024-08-30 16:33:10|47.64|47.34|47.64|47.34|47.64|47.34|47.61|47.31|14
1725035600000|2024-08-30 16:33:20|47.63|47.33|47.65|47.35|47.67|47.37|47.63|47.33|11
1725035610000|2024-08-30 16:33:30|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|13
1725035620000|2024-08-30 16:33:40|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|13
1725035630000|2024-08-30 16:33:50|47.64|47.34|47.66|47.36|47.67|47.37|47.64|47.34|15
1725035640000|2024-08-30 16:34:00|47.67|47.37|47.66|47.36|47.69|47.39|47.65|47.35|17
1725035650000|2024-08-30 16:34:10|47.65|47.35|47.64|47.34|47.66|47.36|47.62|47.32|15
1725035660000|2024-08-30 16:34:20|47.63|47.33|47.66|47.36|47.67|47.37|47.62|47.32|15
1725035670000|2024-08-30 16:34:30|47.68|47.38|47.71|47.41|47.71|47.41|47.67|47.37|23
1725035680000|2024-08-30 16:34:40|47.69|47.39|47.69|47.39|47.72|47.42|47.68|47.38|20
1725035690000|2024-08-30 16:34:50|47.68|47.38|47.67|47.37|47.69|47.39|47.66|47.36|20
1725035700000|2024-08-30 16:35:00|47.66|47.36|47.69|47.39|47.7|47.4|47.65|47.35|20
1725035710000|2024-08-30 16:35:10|47.71|47.41|47.71|47.41|47.72|47.42|47.68|47.38|25
1725035720000|2024-08-30 16:35:20|47.72|47.42|47.68|47.38|47.72|47.42|47.68|47.38|20
1725035730000|2024-08-30 16:35:30|47.7|47.4|47.71|47.41|47.72|47.42|47.68|47.38|19
1725035740000|2024-08-30 16:35:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725035750000|2024-08-30 16:35:50|47.75|47.45|47.71|47.41|47.76|47.46|47.71|47.41|15
1725035760000|2024-08-30 16:36:00|47.73|47.43|47.75|47.45|47.76|47.46|47.72|47.42|19
1725035770000|2024-08-30 16:36:10|47.76|47.46|47.72|47.42|47.76|47.46|47.7|47.4|22
1725035780000|2024-08-30 16:36:20|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|17
1725035790000|2024-08-30 16:36:30|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|15
1725035800000|2024-08-30 16:36:40|47.7|47.4|47.71|47.41|47.72|47.42|47.69|47.39|10
1725035810000|2024-08-30 16:36:50|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1725035820000|2024-08-30 16:37:00|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|5
1725035830000|2024-08-30 16:37:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725035840000|2024-08-30 16:37:20|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|4
1725035850000|2024-08-30 16:37:30|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|4
1725035860000|2024-08-30 16:37:40|47.75|47.45|47.8|47.5|47.8|47.5|47.75|47.45|6
1725035870000|2024-08-30 16:37:50|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|4
1725035880000|2024-08-30 16:38:00|47.77|47.47|47.79|47.49|47.8|47.5|47.77|47.47|5
1725035890000|2024-08-30 16:38:10|47.8|47.5|47.8|47.5|47.81|47.51|47.78|47.48|7
1725035900000|2024-08-30 16:38:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1725035920000|2024-08-30 16:38:40|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|3
1725035930000|2024-08-30 16:38:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725035940000|2024-08-30 16:39:00|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|5
1725035950000|2024-08-30 16:39:10|47.76|47.46|47.73|47.43|47.76|47.46|47.72|47.42|6
1725035970000|2024-08-30 16:39:30|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725035980000|2024-08-30 16:39:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725035990000|2024-08-30 16:39:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725036000000|2024-08-30 16:40:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1725036010000|2024-08-30 16:40:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725036020000|2024-08-30 16:40:20|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|4
1725036030000|2024-08-30 16:40:30|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|5
1725036040000|2024-08-30 16:40:40|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|6
1725036050000|2024-08-30 16:40:50|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725036060000|2024-08-30 16:41:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725036070000|2024-08-30 16:41:10|47.85|47.55|47.85|47.55|47.85|47.55|47.82|47.52|6
1725036090000|2024-08-30 16:41:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1725036100000|2024-08-30 16:41:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725036110000|2024-08-30 16:41:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725036120000|2024-08-30 16:42:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725036130000|2024-08-30 16:42:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725036140000|2024-08-30 16:42:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725036150000|2024-08-30 16:42:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725036160000|2024-08-30 16:42:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725036170000|2024-08-30 16:42:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725036190000|2024-08-30 16:43:10|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|2
1725036200000|2024-08-30 16:43:20|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|9
1725036210000|2024-08-30 16:43:30|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|17
1725036220000|2024-08-30 16:43:40|47.86|47.56|47.86|47.56|47.87|47.57|47.83|47.53|21
1725036230000|2024-08-30 16:43:50|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|12
1725036240000|2024-08-30 16:44:00|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|6
1725036250000|2024-08-30 16:44:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725036260000|2024-08-30 16:44:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1725036270000|2024-08-30 16:44:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725036290000|2024-08-30 16:44:50|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|4
1725036300000|2024-08-30 16:45:00|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|3
1725036310000|2024-08-30 16:45:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725036320000|2024-08-30 16:45:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725036350000|2024-08-30 16:45:50|47.87|47.57|47.92|47.62|47.92|47.62|47.87|47.57|5
1725036370000|2024-08-30 16:46:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725036390000|2024-08-30 16:46:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725036400000|2024-08-30 16:46:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725036410000|2024-08-30 16:46:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725036420000|2024-08-30 16:47:00|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1725036430000|2024-08-30 16:47:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725036450000|2024-08-30 16:47:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1725036480000|2024-08-30 16:48:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725036500000|2024-08-30 16:48:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1725036510000|2024-08-30 16:48:30|48.03|47.73|47.99|47.69|48.03|47.73|47.99|47.69|3
1725036520000|2024-08-30 16:48:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|5
1725036530000|2024-08-30 16:48:50|47.99|47.69|47.99|47.69|48.01|47.71|47.98|47.68|7
1725036540000|2024-08-30 16:49:00|48|47.7|48|47.7|48.02|47.72|47.99|47.69|8
1725036550000|2024-08-30 16:49:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1725036560000|2024-08-30 16:49:20|48.01|47.71|48.01|47.71|48.03|47.73|48|47.7|9
1725036570000|2024-08-30 16:49:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725036580000|2024-08-30 16:49:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1725036590000|2024-08-30 16:49:50|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1725036600000|2024-08-30 16:50:00|47.99|47.69|48.01|47.71|48.03|47.73|47.99|47.69|9
1725036610000|2024-08-30 16:50:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1725036630000|2024-08-30 16:50:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1725036640000|2024-08-30 16:50:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1725036650000|2024-08-30 16:50:50|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|5
1725036660000|2024-08-30 16:51:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725036670000|2024-08-30 16:51:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725036680000|2024-08-30 16:51:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725036690000|2024-08-30 16:51:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725036700000|2024-08-30 16:51:40|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725036720000|2024-08-30 16:52:00|48.01|47.71|48.01|47.71|48.03|47.73|48|47.7|22
1725036730000|2024-08-30 16:52:10|48.02|47.72|48.04|47.74|48.05|47.75|48.01|47.71|21
1725036740000|2024-08-30 16:52:20|48.06|47.76|48.07|47.77|48.09|47.79|48.04|47.74|16
1725036750000|2024-08-30 16:52:30|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|14
1725036760000|2024-08-30 16:52:40|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|13
1725036770000|2024-08-30 16:52:50|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|17
1725036780000|2024-08-30 16:53:00|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|11
1725036790000|2024-08-30 16:53:10|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|13
1725036800000|2024-08-30 16:53:20|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|28
1725036810000|2024-08-30 16:53:30|48.08|47.78|48.09|47.79|48.1|47.8|48.07|47.77|20
1725036820000|2024-08-30 16:53:40|48.07|47.77|48.08|47.78|48.09|47.79|48.06|47.76|15
1725036830000|2024-08-30 16:53:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|7
1725036840000|2024-08-30 16:54:00|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|14
1725036850000|2024-08-30 16:54:10|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|13
1725036860000|2024-08-30 16:54:20|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|7
1725036870000|2024-08-30 16:54:30|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|18
1725036880000|2024-08-30 16:54:40|48.11|47.81|48.1|47.8|48.11|47.81|48.07|47.77|15
1725036890000|2024-08-30 16:54:50|48.08|47.78|48.09|47.79|48.12|47.82|48.08|47.78|16
1725036900000|2024-08-30 16:55:00|48.1|47.8|48.14|47.84|48.14|47.84|48.09|47.79|11
1725036910000|2024-08-30 16:55:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725036920000|2024-08-30 16:55:20|48.15|47.85|48.19|47.89|48.21|47.91|48.15|47.85|15
1725036930000|2024-08-30 16:55:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1725036940000|2024-08-30 16:55:40|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|13
1725036950000|2024-08-30 16:55:50|48.21|47.91|48.2|47.9|48.21|47.91|48.18|47.88|16
1725036960000|2024-08-30 16:56:00|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|21
1725036970000|2024-08-30 16:56:10|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|14
1725036980000|2024-08-30 16:56:20|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|10
1725036990000|2024-08-30 16:56:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|11
1725037000000|2024-08-30 16:56:40|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|11
1725037010000|2024-08-30 16:56:50|48.22|47.92|48.29|47.99|48.31|48.01|48.2|47.9|13
1725037020000|2024-08-30 16:57:00|48.3|48|48.28|47.98|48.32|48.02|48.28|47.98|9
1725037030000|2024-08-30 16:57:10|48.3|48|48.28|47.98|48.3|48|48.27|47.97|17
1725037040000|2024-08-30 16:57:20|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|8
1725037050000|2024-08-30 16:57:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725037060000|2024-08-30 16:57:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725037070000|2024-08-30 16:57:50|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|3
1725037080000|2024-08-30 16:58:00|48.24|47.94|48.2|47.9|48.25|47.95|48.19|47.89|21
1725037090000|2024-08-30 16:58:10|48.19|47.89|48.25|47.95|48.25|47.95|48.19|47.89|8
1725037100000|2024-08-30 16:58:20|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|15
1725037110000|2024-08-30 16:58:30|48.21|47.91|48.23|47.93|48.23|47.93|48.2|47.9|9
1725037120000|2024-08-30 16:58:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|14
1725037130000|2024-08-30 16:58:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|9
1725037140000|2024-08-30 16:59:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|11
1725037150000|2024-08-30 16:59:10|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|7
1725037160000|2024-08-30 16:59:20|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|6
1725037180000|2024-08-30 16:59:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725037190000|2024-08-30 16:59:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725037200000|2024-08-30 17:00:00|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|13
1725037210000|2024-08-30 17:00:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725037220000|2024-08-30 17:00:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725037230000|2024-08-30 17:00:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725037240000|2024-08-30 17:00:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725037250000|2024-08-30 17:00:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725037260000|2024-08-30 17:01:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725037270000|2024-08-30 17:01:10|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1725037280000|2024-08-30 17:01:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|4
1725037300000|2024-08-30 17:01:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725037310000|2024-08-30 17:01:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725037320000|2024-08-30 17:02:00|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|6
1725037330000|2024-08-30 17:02:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725037340000|2024-08-30 17:02:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725037350000|2024-08-30 17:02:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725037360000|2024-08-30 17:02:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725037370000|2024-08-30 17:02:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725037380000|2024-08-30 17:03:00|48.33|48.03|48.35|48.05|48.36|48.06|48.33|48.03|4
1725037390000|2024-08-30 17:03:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725037400000|2024-08-30 17:03:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725037410000|2024-08-30 17:03:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725037420000|2024-08-30 17:03:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725037440000|2024-08-30 17:04:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725037450000|2024-08-30 17:04:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725037460000|2024-08-30 17:04:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725037480000|2024-08-30 17:04:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725037500000|2024-08-30 17:05:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725037520000|2024-08-30 17:05:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|4
1725037530000|2024-08-30 17:05:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725037570000|2024-08-30 17:06:10|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1725037580000|2024-08-30 17:06:20|48.17|47.87|48.15|47.85|48.18|47.88|48.15|47.85|9
1725037590000|2024-08-30 17:06:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037600000|2024-08-30 17:06:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725037610000|2024-08-30 17:06:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725037620000|2024-08-30 17:07:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725037630000|2024-08-30 17:07:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725037650000|2024-08-30 17:07:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725037660000|2024-08-30 17:07:40|48.15|47.85|48.09|47.79|48.15|47.85|48.09|47.79|4
1725037670000|2024-08-30 17:07:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725037680000|2024-08-30 17:08:00|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1725037690000|2024-08-30 17:08:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725037700000|2024-08-30 17:08:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037710000|2024-08-30 17:08:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1725037720000|2024-08-30 17:08:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725037750000|2024-08-30 17:09:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725037760000|2024-08-30 17:09:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725037770000|2024-08-30 17:09:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725037780000|2024-08-30 17:09:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725037790000|2024-08-30 17:09:50|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725037800000|2024-08-30 17:10:00|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|9
1725037810000|2024-08-30 17:10:10|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1725037820000|2024-08-30 17:10:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|11
1725037830000|2024-08-30 17:10:30|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|7
1725037840000|2024-08-30 17:10:40|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|6
1725037850000|2024-08-30 17:10:50|48.19|47.89|48.19|47.89|48.19|47.89|48.17|47.87|6
1725037860000|2024-08-30 17:11:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1725037870000|2024-08-30 17:11:10|48.2|47.9|48.23|47.93|48.23|47.93|48.19|47.89|15
1725037880000|2024-08-30 17:11:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|11
1725037890000|2024-08-30 17:11:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725037900000|2024-08-30 17:11:40|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|9
1725037910000|2024-08-30 17:11:50|48.25|47.95|48.26|47.96|48.27|47.97|48.24|47.94|12
1725037920000|2024-08-30 17:12:00|48.27|47.97|48.29|47.99|48.3|48|48.26|47.96|22
1725037930000|2024-08-30 17:12:10|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|18
1725037940000|2024-08-30 17:12:20|48.28|47.98|48.27|47.97|48.3|48|48.26|47.96|21
1725037950000|2024-08-30 17:12:30|48.26|47.96|48.26|47.96|48.28|47.98|48.26|47.96|15
1725037960000|2024-08-30 17:12:40|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|10
1725037970000|2024-08-30 17:12:50|48.3|48|48.33|48.03|48.33|48.03|48.29|47.99|7
1725037980000|2024-08-30 17:13:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725037990000|2024-08-30 17:13:10|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|12
1725038010000|2024-08-30 17:13:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1725038020000|2024-08-30 17:13:40|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|10
1725038030000|2024-08-30 17:13:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038040000|2024-08-30 17:14:00|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|4
1725038050000|2024-08-30 17:14:10|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|8
1725038060000|2024-08-30 17:14:20|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|13
1725038070000|2024-08-30 17:14:30|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|6
1725038080000|2024-08-30 17:14:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725038090000|2024-08-30 17:14:50|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|8
1725038100000|2024-08-30 17:15:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1725038110000|2024-08-30 17:15:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038130000|2024-08-30 17:15:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1725038170000|2024-08-30 17:16:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725038180000|2024-08-30 17:16:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038190000|2024-08-30 17:16:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038200000|2024-08-30 17:16:40|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1725038210000|2024-08-30 17:16:50|48.32|48.02|48.4|48.1|48.41|48.11|48.32|48.02|10
1725038220000|2024-08-30 17:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725038230000|2024-08-30 17:17:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1725038240000|2024-08-30 17:17:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725038260000|2024-08-30 17:17:40|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|3
1725038270000|2024-08-30 17:17:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725038280000|2024-08-30 17:18:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1725038290000|2024-08-30 17:18:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038300000|2024-08-30 17:18:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725038320000|2024-08-30 17:18:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038330000|2024-08-30 17:18:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038340000|2024-08-30 17:19:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038350000|2024-08-30 17:19:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|2
1725038360000|2024-08-30 17:19:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725038400000|2024-08-30 17:20:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725038410000|2024-08-30 17:20:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725038420000|2024-08-30 17:20:20|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|4
1725038430000|2024-08-30 17:20:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725038440000|2024-08-30 17:20:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038450000|2024-08-30 17:20:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038460000|2024-08-30 17:21:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|8
1725038470000|2024-08-30 17:21:10|48.36|48.06|48.33|48.03|48.36|48.06|48.31|48.01|16
1725038480000|2024-08-30 17:21:20|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|10
1725038490000|2024-08-30 17:21:30|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1725038510000|2024-08-30 17:21:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038520000|2024-08-30 17:22:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038550000|2024-08-30 17:22:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725038580000|2024-08-30 17:23:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725038590000|2024-08-30 17:23:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725038600000|2024-08-30 17:23:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1725038610000|2024-08-30 17:23:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725038620000|2024-08-30 17:23:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038640000|2024-08-30 17:24:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725038650000|2024-08-30 17:24:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725038690000|2024-08-30 17:24:50|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725038710000|2024-08-30 17:25:10|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725038730000|2024-08-30 17:25:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725038740000|2024-08-30 17:25:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038750000|2024-08-30 17:25:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038760000|2024-08-30 17:26:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725038790000|2024-08-30 17:26:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725038800000|2024-08-30 17:26:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725038820000|2024-08-30 17:27:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725038830000|2024-08-30 17:27:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725038840000|2024-08-30 17:27:20|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1725038860000|2024-08-30 17:27:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725038880000|2024-08-30 17:28:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725038900000|2024-08-30 17:28:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725038930000|2024-08-30 17:28:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725038950000|2024-08-30 17:29:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725038960000|2024-08-30 17:29:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1725038970000|2024-08-30 17:29:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|6
1725038980000|2024-08-30 17:29:40|48.33|48.03|48.33|48.03|48.35|48.05|48.32|48.02|7
1725038990000|2024-08-30 17:29:50|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|10
1725039000000|2024-08-30 17:30:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|12
1725039010000|2024-08-30 17:30:10|48.33|48.03|48.37|48.07|48.38|48.08|48.33|48.03|11
1725039020000|2024-08-30 17:30:20|48.39|48.09|48.39|48.09|48.41|48.11|48.38|48.08|12
1725039030000|2024-08-30 17:30:30|48.4|48.1|48.36|48.06|48.4|48.1|48.35|48.05|8
1725039040000|2024-08-30 17:30:40|48.35|48.05|48.35|48.05|48.36|48.06|48.31|48.01|11
1725039050000|2024-08-30 17:30:50|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|11
1725039060000|2024-08-30 17:31:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1725039070000|2024-08-30 17:31:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725039080000|2024-08-30 17:31:20|48.37|48.07|48.37|48.07|48.37|48.07|48.35|48.05|9
1725039090000|2024-08-30 17:31:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|11
1725039100000|2024-08-30 17:31:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725039110000|2024-08-30 17:31:50|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|10
1725039120000|2024-08-30 17:32:00|48.33|48.03|48.32|48.02|48.34|48.04|48.3|48|14
1725039130000|2024-08-30 17:32:10|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|14
1725039140000|2024-08-30 17:32:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|11
1725039150000|2024-08-30 17:32:30|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|6
1725039160000|2024-08-30 17:32:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1725039170000|2024-08-30 17:32:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725039180000|2024-08-30 17:33:00|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|8
1725039190000|2024-08-30 17:33:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|11
1725039200000|2024-08-30 17:33:20|48.36|48.06|48.36|48.06|48.37|48.07|48.34|48.04|15
1725039210000|2024-08-30 17:33:30|48.35|48.05|48.33|48.03|48.36|48.06|48.33|48.03|12
1725039220000|2024-08-30 17:33:40|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|12
1725039230000|2024-08-30 17:33:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1725039240000|2024-08-30 17:34:00|48.3|48|48.31|48.01|48.32|48.02|48.3|48|8
1725039250000|2024-08-30 17:34:10|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|8
1725039260000|2024-08-30 17:34:20|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1725039270000|2024-08-30 17:34:30|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|4
1725039280000|2024-08-30 17:34:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1725039290000|2024-08-30 17:34:50|48.3|48|48.3|48|48.32|48.02|48.3|48|7
1725039300000|2024-08-30 17:35:00|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1725039310000|2024-08-30 17:35:10|48.3|48|48.32|48.02|48.32|48.02|48.29|47.99|14
1725039320000|2024-08-30 17:35:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|4
1725039330000|2024-08-30 17:35:30|48.32|48.02|48.24|47.94|48.32|48.02|48.24|47.94|9
1725039340000|2024-08-30 17:35:40|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725039350000|2024-08-30 17:35:50|48.22|47.92|48.25|47.95|48.25|47.95|48.21|47.91|5
1725039360000|2024-08-30 17:36:00|48.24|47.94|48.21|47.91|48.24|47.94|48.2|47.9|10
1725039370000|2024-08-30 17:36:10|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|5
1725039380000|2024-08-30 17:36:20|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|4
1725039390000|2024-08-30 17:36:30|48.24|47.94|48.22|47.92|48.24|47.94|48.21|47.91|6
1725039400000|2024-08-30 17:36:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|15
1725039410000|2024-08-30 17:36:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|10
1725039420000|2024-08-30 17:37:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1725039430000|2024-08-30 17:37:10|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|14
1725039440000|2024-08-30 17:37:20|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725039450000|2024-08-30 17:37:30|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|12
1725039460000|2024-08-30 17:37:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|9
1725039470000|2024-08-30 17:37:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725039480000|2024-08-30 17:38:00|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1725039490000|2024-08-30 17:38:10|48.17|47.87|48.16|47.86|48.18|47.88|48.15|47.85|9
1725039500000|2024-08-30 17:38:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1725039510000|2024-08-30 17:38:30|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|6
1725039520000|2024-08-30 17:38:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725039530000|2024-08-30 17:38:50|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1725039540000|2024-08-30 17:39:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1725039550000|2024-08-30 17:39:10|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|11
1725039560000|2024-08-30 17:39:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725039570000|2024-08-30 17:39:30|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|6
1725039580000|2024-08-30 17:39:40|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|6
1725039590000|2024-08-30 17:39:50|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725039600000|2024-08-30 17:40:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|14
1725039610000|2024-08-30 17:40:10|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1725039620000|2024-08-30 17:40:20|48.12|47.82|48.14|47.84|48.15|47.85|48.12|47.82|5
1725039630000|2024-08-30 17:40:30|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|6
1725039640000|2024-08-30 17:40:40|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1725039650000|2024-08-30 17:40:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725039670000|2024-08-30 17:41:10|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1725039680000|2024-08-30 17:41:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725039690000|2024-08-30 17:41:30|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|7
1725039700000|2024-08-30 17:41:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725039710000|2024-08-30 17:41:50|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|9
1725039720000|2024-08-30 17:42:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725039730000|2024-08-30 17:42:10|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1725039740000|2024-08-30 17:42:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725039750000|2024-08-30 17:42:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725039760000|2024-08-30 17:42:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725039770000|2024-08-30 17:42:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725039790000|2024-08-30 17:43:10|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|7
1725039800000|2024-08-30 17:43:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725039830000|2024-08-30 17:43:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725039840000|2024-08-30 17:44:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725039850000|2024-08-30 17:44:10|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|10
1725039860000|2024-08-30 17:44:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|14
1725039870000|2024-08-30 17:44:30|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|7
1725039900000|2024-08-30 17:45:00|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725039910000|2024-08-30 17:45:10|48.21|47.91|48.22|47.92|48.23|47.93|48.19|47.89|17
1725039920000|2024-08-30 17:45:20|48.23|47.93|48.24|47.94|48.25|47.95|48.22|47.92|6
1725039930000|2024-08-30 17:45:30|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|9
1725039940000|2024-08-30 17:45:40|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|5
1725039950000|2024-08-30 17:45:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725039960000|2024-08-30 17:46:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|10
1725039970000|2024-08-30 17:46:10|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1725039980000|2024-08-30 17:46:20|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|15
1725039990000|2024-08-30 17:46:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1725040000000|2024-08-30 17:46:40|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|5
1725040010000|2024-08-30 17:46:50|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1725040020000|2024-08-30 17:47:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|10
1725040030000|2024-08-30 17:47:10|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|8
1725040040000|2024-08-30 17:47:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725040050000|2024-08-30 17:47:30|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|6
1725040060000|2024-08-30 17:47:40|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1725040070000|2024-08-30 17:47:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725040080000|2024-08-30 17:48:00|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|12
1725040090000|2024-08-30 17:48:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725040100000|2024-08-30 17:48:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040110000|2024-08-30 17:48:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725040120000|2024-08-30 17:48:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|5
1725040130000|2024-08-30 17:48:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725040140000|2024-08-30 17:49:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040160000|2024-08-30 17:49:20|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|5
1725040170000|2024-08-30 17:49:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725040180000|2024-08-30 17:49:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725040200000|2024-08-30 17:50:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|7
1725040210000|2024-08-30 17:50:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725040220000|2024-08-30 17:50:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1725040230000|2024-08-30 17:50:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725040240000|2024-08-30 17:50:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725040250000|2024-08-30 17:50:50|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1725040270000|2024-08-30 17:51:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|8
1725040280000|2024-08-30 17:51:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725040290000|2024-08-30 17:51:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725040300000|2024-08-30 17:51:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725040310000|2024-08-30 17:51:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725040320000|2024-08-30 17:52:00|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|8
1725040330000|2024-08-30 17:52:10|48.28|47.98|48.28|47.98|48.28|47.98|48.26|47.96|13
1725040340000|2024-08-30 17:52:20|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|15
1725040350000|2024-08-30 17:52:30|48.3|48|48.31|48.01|48.31|48.01|48.28|47.98|12
1725040360000|2024-08-30 17:52:40|48.3|48|48.28|47.98|48.31|48.01|48.27|47.97|19
1725040370000|2024-08-30 17:52:50|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|12
1725040380000|2024-08-30 17:53:00|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|20
1725040390000|2024-08-30 17:53:10|48.3|48|48.27|47.97|48.3|48|48.27|47.97|11
1725040400000|2024-08-30 17:53:20|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|12
1725040410000|2024-08-30 17:53:30|48.3|48|48.29|47.99|48.3|48|48.27|47.97|13
1725040420000|2024-08-30 17:53:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|10
1725040430000|2024-08-30 17:53:50|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1725040440000|2024-08-30 17:54:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|15
1725040450000|2024-08-30 17:54:10|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|21
1725040460000|2024-08-30 17:54:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|11
1725040470000|2024-08-30 17:54:30|48.34|48.04|48.36|48.06|48.36|48.06|48.33|48.03|9
1725040480000|2024-08-30 17:54:40|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|7
1725040490000|2024-08-30 17:54:50|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1725040500000|2024-08-30 17:55:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|7
1725040510000|2024-08-30 17:55:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|15
1725040530000|2024-08-30 17:55:30|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|8
1725040540000|2024-08-30 17:55:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725040550000|2024-08-30 17:55:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725040560000|2024-08-30 17:56:00|48.28|47.98|48.25|47.95|48.28|47.98|48.22|47.92|14
1725040570000|2024-08-30 17:56:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|7
1725040580000|2024-08-30 17:56:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1725040590000|2024-08-30 17:56:30|48.24|47.94|48.25|47.95|48.27|47.97|48.24|47.94|10
1725040600000|2024-08-30 17:56:40|48.26|47.96|48.28|47.98|48.29|47.99|48.25|47.95|16
1725040610000|2024-08-30 17:56:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|10
1725040620000|2024-08-30 17:57:00|48.29|47.99|48.26|47.96|48.29|47.99|48.25|47.95|12
1725040630000|2024-08-30 17:57:10|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1725040650000|2024-08-30 17:57:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1725040660000|2024-08-30 17:57:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725040680000|2024-08-30 17:58:00|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|12
1725040690000|2024-08-30 17:58:10|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1725040740000|2024-08-30 17:59:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725040750000|2024-08-30 17:59:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|7
1725040770000|2024-08-30 17:59:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040780000|2024-08-30 17:59:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725040800000|2024-08-30 18:00:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|9
1725040810000|2024-08-30 18:00:10|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|8
1725040820000|2024-08-30 18:00:20|48.27|47.97|48.28|47.98|48.29|47.99|48.26|47.96|9
1725040830000|2024-08-30 18:00:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725040840000|2024-08-30 18:00:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|7
1725040860000|2024-08-30 18:01:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040870000|2024-08-30 18:01:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1725040880000|2024-08-30 18:01:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725040890000|2024-08-30 18:01:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725040900000|2024-08-30 18:01:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725040910000|2024-08-30 18:01:50|48.28|47.98|48.31|48.01|48.31|48.01|48.27|47.97|14
1725040920000|2024-08-30 18:02:00|48.3|48|48.29|47.99|48.3|48|48.28|47.98|20
1725040930000|2024-08-30 18:02:10|48.28|47.98|48.31|48.01|48.32|48.02|48.28|47.98|12
1725040940000|2024-08-30 18:02:20|48.3|48|48.33|48.03|48.34|48.04|48.3|48|9
1725040950000|2024-08-30 18:02:30|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|7
1725040960000|2024-08-30 18:02:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|16
1725040970000|2024-08-30 18:02:50|48.31|48.01|48.3|48|48.32|48.02|48.3|48|11
1725040980000|2024-08-30 18:03:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|8
1725040990000|2024-08-30 18:03:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725041000000|2024-08-30 18:03:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725041010000|2024-08-30 18:03:30|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1725041020000|2024-08-30 18:03:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1725041030000|2024-08-30 18:03:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725041040000|2024-08-30 18:04:00|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|8
1725041050000|2024-08-30 18:04:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1725041060000|2024-08-30 18:04:20|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725041080000|2024-08-30 18:04:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725041090000|2024-08-30 18:04:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041100000|2024-08-30 18:05:00|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|6
1725041110000|2024-08-30 18:05:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725041120000|2024-08-30 18:05:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1725041130000|2024-08-30 18:05:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1725041140000|2024-08-30 18:05:40|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|5
1725041150000|2024-08-30 18:05:50|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|9
1725041160000|2024-08-30 18:06:00|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|8
1725041170000|2024-08-30 18:06:10|48.35|48.05|48.35|48.05|48.37|48.07|48.35|48.05|12
1725041180000|2024-08-30 18:06:20|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|6
1725041190000|2024-08-30 18:06:30|48.32|48.02|48.3|48|48.32|48.02|48.3|48|8
1725041200000|2024-08-30 18:06:40|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|7
1725041210000|2024-08-30 18:06:50|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1725041220000|2024-08-30 18:07:00|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725041230000|2024-08-30 18:07:10|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|8
1725041240000|2024-08-30 18:07:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725041250000|2024-08-30 18:07:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725041260000|2024-08-30 18:07:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|9
1725041280000|2024-08-30 18:08:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041290000|2024-08-30 18:08:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725041300000|2024-08-30 18:08:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725041310000|2024-08-30 18:08:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1725041320000|2024-08-30 18:08:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725041330000|2024-08-30 18:08:50|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|10
1725041340000|2024-08-30 18:09:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1725041350000|2024-08-30 18:09:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1725041370000|2024-08-30 18:09:30|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|8
1725041380000|2024-08-30 18:09:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725041390000|2024-08-30 18:09:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725041410000|2024-08-30 18:10:10|48.33|48.03|48.3|48|48.33|48.03|48.3|48|14
1725041420000|2024-08-30 18:10:20|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|5
1725041430000|2024-08-30 18:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725041440000|2024-08-30 18:10:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|7
1725041450000|2024-08-30 18:10:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|9
1725041460000|2024-08-30 18:11:00|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1725041470000|2024-08-30 18:11:10|48.31|48.01|48.31|48.01|48.31|48.01|48.29|47.99|5
1725041480000|2024-08-30 18:11:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725041490000|2024-08-30 18:11:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725041500000|2024-08-30 18:11:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725041510000|2024-08-30 18:11:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|7
1725041520000|2024-08-30 18:12:00|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|4
1725041530000|2024-08-30 18:12:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|10
1725041540000|2024-08-30 18:12:20|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1725041560000|2024-08-30 18:12:40|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1725041570000|2024-08-30 18:12:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|10
1725041580000|2024-08-30 18:13:00|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|8
1725041590000|2024-08-30 18:13:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|8
1725041600000|2024-08-30 18:13:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725041610000|2024-08-30 18:13:30|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1725041620000|2024-08-30 18:13:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1725041630000|2024-08-30 18:13:50|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|6
1725041640000|2024-08-30 18:14:00|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|11
1725041650000|2024-08-30 18:14:10|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1725041660000|2024-08-30 18:14:20|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|11
1725041670000|2024-08-30 18:14:30|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|16
1725041680000|2024-08-30 18:14:40|48.37|48.07|48.37|48.07|48.39|48.09|48.36|48.06|8
1725041690000|2024-08-30 18:14:50|48.36|48.06|48.37|48.07|48.4|48.1|48.36|48.06|12
1725041700000|2024-08-30 18:15:00|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|8
1725041710000|2024-08-30 18:15:10|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|8
1725041720000|2024-08-30 18:15:20|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|5
1725041730000|2024-08-30 18:15:30|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|10
1725041740000|2024-08-30 18:15:40|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|9
1725041750000|2024-08-30 18:15:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725041760000|2024-08-30 18:16:00|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|8
1725041770000|2024-08-30 18:16:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1725041790000|2024-08-30 18:16:30|48.46|48.16|48.57|48.27|48.57|48.27|48.46|48.16|9
1725041800000|2024-08-30 18:16:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725041810000|2024-08-30 18:16:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|7
1725041820000|2024-08-30 18:17:00|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|15
1725041830000|2024-08-30 18:17:10|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|9
1725041850000|2024-08-30 18:17:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1725041860000|2024-08-30 18:17:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725041870000|2024-08-30 18:17:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725041880000|2024-08-30 18:18:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|13
1725041890000|2024-08-30 18:18:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|12
1725041900000|2024-08-30 18:18:20|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|12
1725041910000|2024-08-30 18:18:30|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|7
1725041920000|2024-08-30 18:18:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|6
1725041930000|2024-08-30 18:18:50|48.67|48.37|48.62|48.32|48.67|48.37|48.62|48.32|5
1725041940000|2024-08-30 18:19:00|48.63|48.33|48.63|48.33|48.66|48.36|48.6|48.3|16
1725041950000|2024-08-30 18:19:10|48.62|48.32|48.64|48.34|48.67|48.37|48.61|48.31|12
1725041960000|2024-08-30 18:19:20|48.65|48.35|48.63|48.33|48.65|48.35|48.61|48.31|7
1725041970000|2024-08-30 18:19:30|48.62|48.32|48.66|48.36|48.66|48.36|48.61|48.31|7
1725041980000|2024-08-30 18:19:40|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|3
1725041990000|2024-08-30 18:19:50|48.69|48.39|48.67|48.37|48.72|48.42|48.67|48.37|13
1725042000000|2024-08-30 18:20:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|12
1725042010000|2024-08-30 18:20:10|48.66|48.36|48.65|48.35|48.69|48.39|48.65|48.35|6
1725042020000|2024-08-30 18:20:20|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|13
1725042030000|2024-08-30 18:20:30|48.67|48.37|48.7|48.4|48.71|48.41|48.66|48.36|12
1725042040000|2024-08-30 18:20:40|48.69|48.39|48.77|48.47|48.77|48.47|48.69|48.39|9
1725042050000|2024-08-30 18:20:50|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|8
1725042060000|2024-08-30 18:21:00|48.78|48.48|48.77|48.47|48.81|48.51|48.77|48.47|20
1725042070000|2024-08-30 18:21:10|48.8|48.5|48.81|48.51|48.81|48.51|48.76|48.46|18
1725042080000|2024-08-30 18:21:20|48.8|48.5|48.81|48.51|48.85|48.55|48.8|48.5|24
1725042090000|2024-08-30 18:21:30|48.82|48.52|48.82|48.52|48.83|48.53|48.8|48.5|23
1725042100000|2024-08-30 18:21:40|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|12
1725042110000|2024-08-30 18:21:50|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|11
1725042120000|2024-08-30 18:22:00|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|12
1725042130000|2024-08-30 18:22:10|48.79|48.49|48.78|48.48|48.8|48.5|48.77|48.47|13
1725042140000|2024-08-30 18:22:20|48.79|48.49|48.82|48.52|48.82|48.52|48.78|48.48|15
1725042150000|2024-08-30 18:22:30|48.81|48.51|48.77|48.47|48.82|48.52|48.76|48.46|12
1725042160000|2024-08-30 18:22:40|48.75|48.45|48.72|48.42|48.76|48.46|48.72|48.42|11
1725042170000|2024-08-30 18:22:50|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|10
1725042180000|2024-08-30 18:23:00|48.71|48.41|48.73|48.43|48.73|48.43|48.7|48.4|14
1725042190000|2024-08-30 18:23:10|48.72|48.42|48.73|48.43|48.75|48.45|48.72|48.42|15
1725042200000|2024-08-30 18:23:20|48.74|48.44|48.76|48.46|48.79|48.49|48.73|48.43|13
1725042210000|2024-08-30 18:23:30|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|9
1725042220000|2024-08-30 18:23:40|48.76|48.46|48.74|48.44|48.76|48.46|48.72|48.42|15
1725042230000|2024-08-30 18:23:50|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|5
1725042240000|2024-08-30 18:24:00|48.77|48.47|48.77|48.47|48.78|48.48|48.75|48.45|10
1725042250000|2024-08-30 18:24:10|48.76|48.46|48.75|48.45|48.77|48.47|48.74|48.44|10
1725042260000|2024-08-30 18:24:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|10
1725042270000|2024-08-30 18:24:30|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|10
1725042280000|2024-08-30 18:24:40|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|4
1725042290000|2024-08-30 18:24:50|48.76|48.46|48.76|48.46|48.76|48.46|48.74|48.44|15
1725042300000|2024-08-30 18:25:00|48.75|48.45|48.76|48.46|48.78|48.48|48.75|48.45|19
1725042310000|2024-08-30 18:25:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|9
1725042320000|2024-08-30 18:25:20|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|5
1725042330000|2024-08-30 18:25:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|16
1725042340000|2024-08-30 18:25:40|48.71|48.41|48.72|48.42|48.72|48.42|48.7|48.4|8
1725042350000|2024-08-30 18:25:50|48.71|48.41|48.75|48.45|48.75|48.45|48.7|48.4|12
1725042360000|2024-08-30 18:26:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|9
1725042370000|2024-08-30 18:26:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|8
1725042380000|2024-08-30 18:26:20|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|14
1725042390000|2024-08-30 18:26:30|48.77|48.47|48.8|48.5|48.81|48.51|48.76|48.46|15
1725042400000|2024-08-30 18:26:40|48.79|48.49|48.79|48.49|48.81|48.51|48.78|48.48|16
1725042410000|2024-08-30 18:26:50|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|13
1725042420000|2024-08-30 18:27:00|48.81|48.51|48.84|48.54|48.85|48.55|48.79|48.49|13
1725042430000|2024-08-30 18:27:10|48.85|48.55|48.85|48.55|48.87|48.57|48.83|48.53|16
1725042440000|2024-08-30 18:27:20|48.84|48.54|48.82|48.52|48.85|48.55|48.8|48.5|14
1725042450000|2024-08-30 18:27:30|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|7
1725042460000|2024-08-30 18:27:40|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|4
1725042470000|2024-08-30 18:27:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|12
1725042480000|2024-08-30 18:28:00|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|11
1725042490000|2024-08-30 18:28:10|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|6
1725042500000|2024-08-30 18:28:20|48.78|48.48|48.8|48.5|48.83|48.53|48.78|48.48|12
1725042510000|2024-08-30 18:28:30|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|11
1725042520000|2024-08-30 18:28:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1725042530000|2024-08-30 18:28:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1725042540000|2024-08-30 18:29:00|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|10
1725042550000|2024-08-30 18:29:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1725042560000|2024-08-30 18:29:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725042570000|2024-08-30 18:29:30|48.81|48.51|48.84|48.54|48.86|48.56|48.81|48.51|7
1725042580000|2024-08-30 18:29:40|48.86|48.56|48.88|48.58|48.89|48.59|48.85|48.55|13
1725042590000|2024-08-30 18:29:50|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|18
1725042600000|2024-08-30 18:30:00|48.91|48.61|48.97|48.67|49|48.7|48.91|48.61|16
1725042610000|2024-08-30 18:30:10|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|12
1725042620000|2024-08-30 18:30:20|48.96|48.66|48.91|48.61|48.96|48.66|48.89|48.59|16
1725042630000|2024-08-30 18:30:30|48.89|48.59|48.89|48.59|48.94|48.64|48.88|48.58|25
1725042640000|2024-08-30 18:30:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|9
1725042650000|2024-08-30 18:30:50|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|7
1725042660000|2024-08-30 18:31:00|48.83|48.53|48.87|48.57|48.87|48.57|48.82|48.52|15
1725042670000|2024-08-30 18:31:10|48.85|48.55|48.82|48.52|48.85|48.55|48.81|48.51|15
1725042680000|2024-08-30 18:31:20|48.83|48.53|48.87|48.57|48.88|48.58|48.82|48.52|8
1725042690000|2024-08-30 18:31:30|48.86|48.56|48.9|48.6|48.9|48.6|48.85|48.55|10
1725042700000|2024-08-30 18:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|11
1725042710000|2024-08-30 18:31:50|48.9|48.6|48.87|48.57|48.9|48.6|48.86|48.56|16
1725042720000|2024-08-30 18:32:00|48.89|48.59|48.96|48.66|48.97|48.67|48.88|48.58|18
1725042730000|2024-08-30 18:32:10|48.95|48.65|48.9|48.6|48.95|48.65|48.9|48.6|11
1725042740000|2024-08-30 18:32:20|48.89|48.59|48.88|48.58|48.89|48.59|48.86|48.56|8
1725042750000|2024-08-30 18:32:30|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|13
1725042760000|2024-08-30 18:32:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|13
1725042770000|2024-08-30 18:32:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|8
1725042780000|2024-08-30 18:33:00|48.92|48.62|48.95|48.65|48.97|48.67|48.91|48.61|9
1725042790000|2024-08-30 18:33:10|48.94|48.64|48.93|48.63|48.94|48.64|48.91|48.61|13
1725042800000|2024-08-30 18:33:20|48.94|48.64|48.94|48.64|48.94|48.64|48.91|48.61|12
1725042810000|2024-08-30 18:33:30|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|9
1725042820000|2024-08-30 18:33:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725042830000|2024-08-30 18:33:50|48.9|48.6|48.88|48.58|48.9|48.6|48.87|48.57|6
1725042840000|2024-08-30 18:34:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1725042850000|2024-08-30 18:34:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725042860000|2024-08-30 18:34:20|48.87|48.57|48.86|48.56|48.88|48.58|48.83|48.53|8
1725042870000|2024-08-30 18:34:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725042880000|2024-08-30 18:34:40|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|10
1725042890000|2024-08-30 18:34:50|48.84|48.54|48.83|48.53|48.84|48.54|48.81|48.51|17
1725042900000|2024-08-30 18:35:00|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|10
1725042910000|2024-08-30 18:35:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725042920000|2024-08-30 18:35:20|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|8
1725042930000|2024-08-30 18:35:30|48.84|48.54|48.85|48.55|48.85|48.55|48.81|48.51|12
1725042940000|2024-08-30 18:35:40|48.86|48.56|48.88|48.58|48.9|48.6|48.86|48.56|13
1725042950000|2024-08-30 18:35:50|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1725042960000|2024-08-30 18:36:00|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|10
1725042970000|2024-08-30 18:36:10|48.93|48.63|48.95|48.65|48.95|48.65|48.92|48.62|11
1725042980000|2024-08-30 18:36:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|14
1725042990000|2024-08-30 18:36:30|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|7
1725043000000|2024-08-30 18:36:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|6
1725043010000|2024-08-30 18:36:50|48.94|48.64|48.95|48.65|48.95|48.65|48.92|48.62|6
1725043020000|2024-08-30 18:37:00|48.94|48.64|49|48.7|49|48.7|48.94|48.64|15
1725043030000|2024-08-30 18:37:10|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|10
1725043040000|2024-08-30 18:37:20|48.95|48.65|48.97|48.67|48.98|48.68|48.94|48.64|11
1725043050000|2024-08-30 18:37:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1725043060000|2024-08-30 18:37:40|48.97|48.67|49.02|48.72|49.03|48.73|48.97|48.67|15
1725043070000|2024-08-30 18:37:50|49.01|48.71|49.01|48.71|49.03|48.73|49|48.7|14
1725043080000|2024-08-30 18:38:00|49|48.7|49.05|48.75|49.06|48.76|49|48.7|20
1725043090000|2024-08-30 18:38:10|49.04|48.74|49.11|48.81|49.12|48.82|49.02|48.72|14
1725043100000|2024-08-30 18:38:20|49.1|48.8|49.13|48.83|49.17|48.87|49.09|48.79|23
1725043110000|2024-08-30 18:38:30|49.12|48.82|49.13|48.83|49.16|48.86|49.11|48.81|23
1725043120000|2024-08-30 18:38:40|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|18
1725043130000|2024-08-30 18:38:50|49.12|48.82|49.1|48.8|49.14|48.84|49.1|48.8|15
1725043140000|2024-08-30 18:39:00|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|12
1725043150000|2024-08-30 18:39:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1725043160000|2024-08-30 18:39:20|49.06|48.76|49.11|48.81|49.11|48.81|49.06|48.76|13
1725043170000|2024-08-30 18:39:30|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|17
1725043180000|2024-08-30 18:39:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1725043190000|2024-08-30 18:39:50|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|8
1725043200000|2024-08-30 18:40:00|49.08|48.78|49.12|48.82|49.13|48.83|49.08|48.78|13
1725043210000|2024-08-30 18:40:10|49.13|48.83|49.12|48.82|49.14|48.84|49.1|48.8|14
1725043220000|2024-08-30 18:40:20|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|10
1725043230000|2024-08-30 18:40:30|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|11
1725043240000|2024-08-30 18:40:40|49.12|48.82|49.06|48.76|49.13|48.83|49.06|48.76|16
1725043250000|2024-08-30 18:40:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|13
1725043260000|2024-08-30 18:41:00|49.07|48.77|49.1|48.8|49.11|48.81|49.06|48.76|13
1725043270000|2024-08-30 18:41:10|49.11|48.81|49.1|48.8|49.11|48.81|49.08|48.78|14
1725043280000|2024-08-30 18:41:20|49.09|48.79|49.09|48.79|49.1|48.8|49.07|48.77|14
1725043290000|2024-08-30 18:41:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|13
1725043300000|2024-08-30 18:41:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043310000|2024-08-30 18:41:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|10
1725043320000|2024-08-30 18:42:00|49.04|48.74|49|48.7|49.04|48.74|49|48.7|10
1725043330000|2024-08-30 18:42:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1725043340000|2024-08-30 18:42:20|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|7
1725043350000|2024-08-30 18:42:30|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|10
1725043360000|2024-08-30 18:42:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|5
1725043370000|2024-08-30 18:42:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|12
1725043380000|2024-08-30 18:43:00|48.99|48.69|49|48.7|49|48.7|48.97|48.67|11
1725043390000|2024-08-30 18:43:10|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|13
1725043400000|2024-08-30 18:43:20|48.98|48.68|48.99|48.69|49|48.7|48.97|48.67|11
1725043410000|2024-08-30 18:43:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1725043420000|2024-08-30 18:43:40|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|7
1725043430000|2024-08-30 18:43:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1725043440000|2024-08-30 18:44:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|9
1725043450000|2024-08-30 18:44:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1725043460000|2024-08-30 18:44:20|48.99|48.69|49|48.7|49|48.7|48.98|48.68|12
1725043470000|2024-08-30 18:44:30|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|15
1725043480000|2024-08-30 18:44:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725043490000|2024-08-30 18:44:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1725043500000|2024-08-30 18:45:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725043510000|2024-08-30 18:45:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725043520000|2024-08-30 18:45:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1725043530000|2024-08-30 18:45:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725043540000|2024-08-30 18:45:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043550000|2024-08-30 18:45:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725043560000|2024-08-30 18:46:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043570000|2024-08-30 18:46:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725043580000|2024-08-30 18:46:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725043590000|2024-08-30 18:46:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|2
1725043600000|2024-08-30 18:46:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725043610000|2024-08-30 18:46:50|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1725043620000|2024-08-30 18:47:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725043630000|2024-08-30 18:47:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725043640000|2024-08-30 18:47:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725043650000|2024-08-30 18:47:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725043660000|2024-08-30 18:47:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|7
1725043670000|2024-08-30 18:47:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1725043680000|2024-08-30 18:48:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|7
1725043690000|2024-08-30 18:48:10|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|3
1725043720000|2024-08-30 18:48:40|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1725043730000|2024-08-30 18:48:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|3
1725043740000|2024-08-30 18:49:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725043750000|2024-08-30 18:49:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|8
1725043760000|2024-08-30 18:49:20|49.08|48.78|49.06|48.76|49.08|48.78|49.04|48.74|5
1725043780000|2024-08-30 18:49:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043790000|2024-08-30 18:49:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725043800000|2024-08-30 18:50:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725043810000|2024-08-30 18:50:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043820000|2024-08-30 18:50:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725043830000|2024-08-30 18:50:30|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|3
1725043840000|2024-08-30 18:50:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725043850000|2024-08-30 18:50:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1725043860000|2024-08-30 18:51:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043870000|2024-08-30 18:51:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725043880000|2024-08-30 18:51:20|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1725043890000|2024-08-30 18:51:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725043900000|2024-08-30 18:51:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725043940000|2024-08-30 18:52:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1725043950000|2024-08-30 18:52:30|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|8
1725043960000|2024-08-30 18:52:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|11
1725043970000|2024-08-30 18:52:50|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|12
1725043980000|2024-08-30 18:53:00|49.11|48.81|49.1|48.8|49.12|48.82|49.09|48.79|20
1725043990000|2024-08-30 18:53:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|14
1725044000000|2024-08-30 18:53:20|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|12
1725044010000|2024-08-30 18:53:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725044030000|2024-08-30 18:53:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725044040000|2024-08-30 18:54:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|14
1725044050000|2024-08-30 18:54:10|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|10
1725044060000|2024-08-30 18:54:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725044070000|2024-08-30 18:54:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044080000|2024-08-30 18:54:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725044090000|2024-08-30 18:54:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044100000|2024-08-30 18:55:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725044110000|2024-08-30 18:55:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1725044120000|2024-08-30 18:55:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1725044130000|2024-08-30 18:55:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725044150000|2024-08-30 18:55:50|49.03|48.73|48.99|48.69|49.04|48.74|48.99|48.69|9
1725044160000|2024-08-30 18:56:00|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|13
1725044170000|2024-08-30 18:56:10|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|8
1725044180000|2024-08-30 18:56:20|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|14
1725044190000|2024-08-30 18:56:30|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|9
1725044200000|2024-08-30 18:56:40|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|10
1725044210000|2024-08-30 18:56:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1725044220000|2024-08-30 18:57:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1725044230000|2024-08-30 18:57:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1725044240000|2024-08-30 18:57:20|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|2
1725044250000|2024-08-30 18:57:30|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|5
1725044260000|2024-08-30 18:57:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1725044270000|2024-08-30 18:57:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1725044280000|2024-08-30 18:58:00|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|14
1725044290000|2024-08-30 18:58:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1725044300000|2024-08-30 18:58:20|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|8
1725044310000|2024-08-30 18:58:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1725044320000|2024-08-30 18:58:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1725044330000|2024-08-30 18:58:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|7
1725044340000|2024-08-30 18:59:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1725044350000|2024-08-30 18:59:10|49.1|48.8|49.14|48.84|49.14|48.84|49.09|48.79|11
1725044370000|2024-08-30 18:59:30|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|8
1725044380000|2024-08-30 18:59:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725044390000|2024-08-30 18:59:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725044400000|2024-08-30 19:00:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725044410000|2024-08-30 19:00:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1725044420000|2024-08-30 19:00:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1725044430000|2024-08-30 19:00:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725044440000|2024-08-30 19:00:40|49.13|48.83|49.09|48.79|49.14|48.84|49.09|48.79|8
1725044450000|2024-08-30 19:00:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1725044460000|2024-08-30 19:01:00|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|8
1725044470000|2024-08-30 19:01:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1725044480000|2024-08-30 19:01:20|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1725044490000|2024-08-30 19:01:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1725044500000|2024-08-30 19:01:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1725044510000|2024-08-30 19:01:50|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|8
1725044520000|2024-08-30 19:02:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1725044530000|2024-08-30 19:02:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725044540000|2024-08-30 19:02:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1725044550000|2024-08-30 19:02:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725044560000|2024-08-30 19:02:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1725044570000|2024-08-30 19:02:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1725044580000|2024-08-30 19:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725044590000|2024-08-30 19:03:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044600000|2024-08-30 19:03:20|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1725044610000|2024-08-30 19:03:30|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1725044620000|2024-08-30 19:03:40|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|4
1725044630000|2024-08-30 19:03:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725044640000|2024-08-30 19:04:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|3
1725044650000|2024-08-30 19:04:10|49|48.7|49.03|48.73|49.03|48.73|49|48.7|3
1725044660000|2024-08-30 19:04:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725044670000|2024-08-30 19:04:30|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|6
1725044680000|2024-08-30 19:04:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725044690000|2024-08-30 19:04:50|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|3
1725044700000|2024-08-30 19:05:00|48.93|48.63|48.92|48.62|48.94|48.64|48.91|48.61|6
1725044710000|2024-08-30 19:05:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1725044720000|2024-08-30 19:05:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725044730000|2024-08-30 19:05:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|7
1725044740000|2024-08-30 19:05:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725044750000|2024-08-30 19:05:50|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1725044760000|2024-08-30 19:06:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725044770000|2024-08-30 19:06:10|48.99|48.69|48.98|48.68|48.99|48.69|48.96|48.66|7
1725044780000|2024-08-30 19:06:20|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|6
1725044790000|2024-08-30 19:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725044800000|2024-08-30 19:06:40|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1725044810000|2024-08-30 19:06:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1725044820000|2024-08-30 19:07:00|48.94|48.64|48.96|48.66|48.96|48.66|48.93|48.63|9
1725044830000|2024-08-30 19:07:10|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|7
1725044840000|2024-08-30 19:07:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725044850000|2024-08-30 19:07:30|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|5
1725044860000|2024-08-30 19:07:40|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|6
1725044870000|2024-08-30 19:07:50|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|4
1725044880000|2024-08-30 19:08:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|6
1725044890000|2024-08-30 19:08:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|4
1725044900000|2024-08-30 19:08:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725044910000|2024-08-30 19:08:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725044920000|2024-08-30 19:08:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1725044930000|2024-08-30 19:08:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725044940000|2024-08-30 19:09:00|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|7
1725044950000|2024-08-30 19:09:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|5
1725044960000|2024-08-30 19:09:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725044970000|2024-08-30 19:09:30|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1725044980000|2024-08-30 19:09:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725044990000|2024-08-30 19:09:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|6
1725045000000|2024-08-30 19:10:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1725045010000|2024-08-30 19:10:10|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|7
1725045020000|2024-08-30 19:10:20|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|5
1725045030000|2024-08-30 19:10:30|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|6
1725045040000|2024-08-30 19:10:40|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|6
1725045050000|2024-08-30 19:10:50|48.89|48.59|48.89|48.59|48.91|48.61|48.89|48.59|7
1725045060000|2024-08-30 19:11:00|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|11
1725045070000|2024-08-30 19:11:10|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1725045080000|2024-08-30 19:11:20|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|5
1725045090000|2024-08-30 19:11:30|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|8
1725045100000|2024-08-30 19:11:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1725045110000|2024-08-30 19:11:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725045120000|2024-08-30 19:12:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725045130000|2024-08-30 19:12:10|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|8
1725045140000|2024-08-30 19:12:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1725045150000|2024-08-30 19:12:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725045160000|2024-08-30 19:12:40|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|6
1725045170000|2024-08-30 19:12:50|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|3
1725045180000|2024-08-30 19:13:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1725045190000|2024-08-30 19:13:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1725045200000|2024-08-30 19:13:20|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|5
1725045210000|2024-08-30 19:13:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045220000|2024-08-30 19:13:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045230000|2024-08-30 19:13:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725045240000|2024-08-30 19:14:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045250000|2024-08-30 19:14:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045270000|2024-08-30 19:14:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725045280000|2024-08-30 19:14:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725045300000|2024-08-30 19:15:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725045310000|2024-08-30 19:15:10|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|4
1725045330000|2024-08-30 19:15:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725045340000|2024-08-30 19:15:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725045360000|2024-08-30 19:16:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|2
1725045380000|2024-08-30 19:16:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725045390000|2024-08-30 19:16:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045400000|2024-08-30 19:16:40|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725045420000|2024-08-30 19:17:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045430000|2024-08-30 19:17:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725045440000|2024-08-30 19:17:20|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|3
1725045460000|2024-08-30 19:17:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725045470000|2024-08-30 19:17:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045480000|2024-08-30 19:18:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725045490000|2024-08-30 19:18:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725045510000|2024-08-30 19:18:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725045530000|2024-08-30 19:18:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045540000|2024-08-30 19:19:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725045550000|2024-08-30 19:19:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725045560000|2024-08-30 19:19:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725045570000|2024-08-30 19:19:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045600000|2024-08-30 19:20:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1725045660000|2024-08-30 19:21:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725045670000|2024-08-30 19:21:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725045680000|2024-08-30 19:21:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725045700000|2024-08-30 19:21:40|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|13
1725045710000|2024-08-30 19:21:50|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|8
1725045720000|2024-08-30 19:22:00|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|8
1725045740000|2024-08-30 19:22:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725045750000|2024-08-30 19:22:30|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|6
1725045760000|2024-08-30 19:22:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725045770000|2024-08-30 19:22:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1725045800000|2024-08-30 19:23:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1725045810000|2024-08-30 19:23:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725045820000|2024-08-30 19:23:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1725045830000|2024-08-30 19:23:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725045840000|2024-08-30 19:24:00|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1725045850000|2024-08-30 19:24:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725045860000|2024-08-30 19:24:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725045880000|2024-08-30 19:24:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725045890000|2024-08-30 19:24:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725045900000|2024-08-30 19:25:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725045910000|2024-08-30 19:25:10|48.95|48.65|48.98|48.68|48.98|48.68|48.94|48.64|8
1725045920000|2024-08-30 19:25:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725045930000|2024-08-30 19:25:30|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1725045940000|2024-08-30 19:25:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725045950000|2024-08-30 19:25:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045960000|2024-08-30 19:26:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725045970000|2024-08-30 19:26:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725046000000|2024-08-30 19:26:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|3
1725046010000|2024-08-30 19:26:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1725046020000|2024-08-30 19:27:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1725046030000|2024-08-30 19:27:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725046050000|2024-08-30 19:27:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725046100000|2024-08-30 19:28:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725046110000|2024-08-30 19:28:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1725046140000|2024-08-30 19:29:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725046150000|2024-08-30 19:29:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725046170000|2024-08-30 19:29:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725046190000|2024-08-30 19:29:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725046200000|2024-08-30 19:30:00|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|4
1725046210000|2024-08-30 19:30:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725046220000|2024-08-30 19:30:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725046230000|2024-08-30 19:30:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725046240000|2024-08-30 19:30:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725046250000|2024-08-30 19:30:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725046260000|2024-08-30 19:31:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1725046270000|2024-08-30 19:31:10|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1725046280000|2024-08-30 19:31:20|48.94|48.64|48.89|48.59|48.94|48.64|48.89|48.59|8
1725046290000|2024-08-30 19:31:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725046300000|2024-08-30 19:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725046310000|2024-08-30 19:31:50|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|3
1725046320000|2024-08-30 19:32:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725046330000|2024-08-30 19:32:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|8
1725046350000|2024-08-30 19:32:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046360000|2024-08-30 19:32:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725046370000|2024-08-30 19:32:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725046380000|2024-08-30 19:33:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046390000|2024-08-30 19:33:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046410000|2024-08-30 19:33:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725046420000|2024-08-30 19:33:40|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|3
1725046430000|2024-08-30 19:33:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725046440000|2024-08-30 19:34:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725046450000|2024-08-30 19:34:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725046460000|2024-08-30 19:34:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046470000|2024-08-30 19:34:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725046480000|2024-08-30 19:34:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725046490000|2024-08-30 19:34:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046510000|2024-08-30 19:35:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046520000|2024-08-30 19:35:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725046540000|2024-08-30 19:35:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725046550000|2024-08-30 19:35:50|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725046580000|2024-08-30 19:36:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725046620000|2024-08-30 19:37:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725046630000|2024-08-30 19:37:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725046640000|2024-08-30 19:37:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725046650000|2024-08-30 19:37:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725046660000|2024-08-30 19:37:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725046680000|2024-08-30 19:38:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|3
1725046730000|2024-08-30 19:38:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725046740000|2024-08-30 19:39:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725046830000|2024-08-30 19:40:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046850000|2024-08-30 19:40:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046860000|2024-08-30 19:41:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046870000|2024-08-30 19:41:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046900000|2024-08-30 19:41:40|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|5
1725046910000|2024-08-30 19:41:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725046930000|2024-08-30 19:42:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725046960000|2024-08-30 19:42:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725046970000|2024-08-30 19:42:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725046980000|2024-08-30 19:43:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|8
1725046990000|2024-08-30 19:43:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725047010000|2024-08-30 19:43:30|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|5
1725047020000|2024-08-30 19:43:40|48.69|48.39|48.69|48.39|48.71|48.41|48.68|48.38|11
1725047030000|2024-08-30 19:43:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1725047040000|2024-08-30 19:44:00|48.7|48.4|48.66|48.36|48.7|48.4|48.66|48.36|7
1725047050000|2024-08-30 19:44:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725047060000|2024-08-30 19:44:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725047080000|2024-08-30 19:44:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1725047100000|2024-08-30 19:45:00|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|3
1725047110000|2024-08-30 19:45:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1725047120000|2024-08-30 19:45:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725047130000|2024-08-30 19:45:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725047140000|2024-08-30 19:45:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|6
1725047150000|2024-08-30 19:45:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725047160000|2024-08-30 19:46:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725047170000|2024-08-30 19:46:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1725047180000|2024-08-30 19:46:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725047190000|2024-08-30 19:46:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725047200000|2024-08-30 19:46:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725047210000|2024-08-30 19:46:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725047220000|2024-08-30 19:47:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725047230000|2024-08-30 19:47:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725047240000|2024-08-30 19:47:20|48.69|48.39|48.74|48.44|48.74|48.44|48.69|48.39|4
1725047250000|2024-08-30 19:47:30|48.75|48.45|48.75|48.45|48.75|48.45|48.73|48.43|5
1725047260000|2024-08-30 19:47:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1725047270000|2024-08-30 19:47:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725047280000|2024-08-30 19:48:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725047300000|2024-08-30 19:48:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725047320000|2024-08-30 19:48:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725047330000|2024-08-30 19:48:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725047340000|2024-08-30 19:49:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1725047350000|2024-08-30 19:49:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725047370000|2024-08-30 19:49:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1725047380000|2024-08-30 19:49:40|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|4
1725047390000|2024-08-30 19:49:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|13
1725047400000|2024-08-30 19:50:00|48.8|48.5|48.82|48.52|48.84|48.54|48.79|48.49|14
1725047410000|2024-08-30 19:50:10|48.83|48.53|48.86|48.56|48.86|48.56|48.82|48.52|11
1725047420000|2024-08-30 19:50:20|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|9
1725047430000|2024-08-30 19:50:30|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|14
1725047440000|2024-08-30 19:50:40|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|9
1725047450000|2024-08-30 19:50:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725047460000|2024-08-30 19:51:00|48.9|48.6|48.9|48.6|48.91|48.61|48.88|48.58|13
1725047470000|2024-08-30 19:51:10|48.89|48.59|48.91|48.61|48.93|48.63|48.89|48.59|12
1725047480000|2024-08-30 19:51:20|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1725047490000|2024-08-30 19:51:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|6
1725047500000|2024-08-30 19:51:40|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1725047510000|2024-08-30 19:51:50|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|6
1725047520000|2024-08-30 19:52:00|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|7
1725047530000|2024-08-30 19:52:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725047540000|2024-08-30 19:52:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1725047550000|2024-08-30 19:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725047560000|2024-08-30 19:52:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1725047570000|2024-08-30 19:52:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1725047580000|2024-08-30 19:53:00|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1725047600000|2024-08-30 19:53:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725047620000|2024-08-30 19:53:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|6
1725047630000|2024-08-30 19:53:50|48.85|48.55|48.87|48.57|48.88|48.58|48.84|48.54|8
1725047640000|2024-08-30 19:54:00|48.88|48.58|48.84|48.54|48.88|48.58|48.84|48.54|10
1725047650000|2024-08-30 19:54:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725047660000|2024-08-30 19:54:20|48.86|48.56|48.86|48.56|48.86|48.56|48.84|48.54|9
1725047670000|2024-08-30 19:54:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725047680000|2024-08-30 19:54:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1725047690000|2024-08-30 19:54:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1725047700000|2024-08-30 19:55:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1725047710000|2024-08-30 19:55:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725047720000|2024-08-30 19:55:20|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1725047730000|2024-08-30 19:55:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1725047740000|2024-08-30 19:55:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725047760000|2024-08-30 19:56:00|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|4
1725047770000|2024-08-30 19:56:10|48.79|48.49|48.81|48.51|48.82|48.52|48.78|48.48|14
1725047780000|2024-08-30 19:56:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1725047790000|2024-08-30 19:56:30|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|4
1725047800000|2024-08-30 19:56:40|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1725047810000|2024-08-30 19:56:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725047820000|2024-08-30 19:57:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|9
1725047830000|2024-08-30 19:57:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725047840000|2024-08-30 19:57:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725047850000|2024-08-30 19:57:30|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|4
1725047860000|2024-08-30 19:57:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725047870000|2024-08-30 19:57:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725047880000|2024-08-30 19:58:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1725047890000|2024-08-30 19:58:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1725047900000|2024-08-30 19:58:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1725047910000|2024-08-30 19:58:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725047920000|2024-08-30 19:58:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725047930000|2024-08-30 19:58:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725047940000|2024-08-30 19:59:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|4
1725047950000|2024-08-30 19:59:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1725047960000|2024-08-30 19:59:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1725047970000|2024-08-30 19:59:30|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|9
1725047980000|2024-08-30 19:59:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1725048000000|2024-08-30 20:00:00|48.77|48.47|48.8|48.5|48.8|48.5|48.76|48.46|16
1725048010000|2024-08-30 20:00:10|48.82|48.52|48.84|48.54|48.84|48.54|48.8|48.5|6
1725048020000|2024-08-30 20:00:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048030000|2024-08-30 20:00:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|8
1725048040000|2024-08-30 20:00:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1725048050000|2024-08-30 20:00:50|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|12
1725048070000|2024-08-30 20:01:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1725048080000|2024-08-30 20:01:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|16
1725048090000|2024-08-30 20:01:30|48.89|48.59|48.87|48.57|48.9|48.6|48.87|48.57|9
1725048100000|2024-08-30 20:01:40|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|8
1725048110000|2024-08-30 20:01:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|9
1725048120000|2024-08-30 20:02:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|8
1725048130000|2024-08-30 20:02:10|48.9|48.6|48.88|48.58|48.91|48.61|48.88|48.58|10
1725048140000|2024-08-30 20:02:20|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|10
1725048150000|2024-08-30 20:02:30|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|7
1725048160000|2024-08-30 20:02:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|5
1725048170000|2024-08-30 20:02:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725048180000|2024-08-30 20:03:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048210000|2024-08-30 20:03:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725048220000|2024-08-30 20:03:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048240000|2024-08-30 20:04:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1725048270000|2024-08-30 20:04:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725048280000|2024-08-30 20:04:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|9
1725048290000|2024-08-30 20:04:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1725048300000|2024-08-30 20:05:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|7
1725048310000|2024-08-30 20:05:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725048320000|2024-08-30 20:05:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|12
1725048330000|2024-08-30 20:05:30|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|8
1725048340000|2024-08-30 20:05:40|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725048350000|2024-08-30 20:05:50|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|8
1725048360000|2024-08-30 20:06:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725048380000|2024-08-30 20:06:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725048390000|2024-08-30 20:06:30|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1725048400000|2024-08-30 20:06:40|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1725048410000|2024-08-30 20:06:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725048420000|2024-08-30 20:07:00|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|15
1725048430000|2024-08-30 20:07:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1725048440000|2024-08-30 20:07:20|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|4
1725048460000|2024-08-30 20:07:40|48.91|48.61|48.88|48.58|48.92|48.62|48.88|48.58|11
1725048470000|2024-08-30 20:07:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|4
1725048480000|2024-08-30 20:08:00|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|8
1725048490000|2024-08-30 20:08:10|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1725048500000|2024-08-30 20:08:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725048510000|2024-08-30 20:08:30|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1725048520000|2024-08-30 20:08:40|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|7
1725048540000|2024-08-30 20:09:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725048550000|2024-08-30 20:09:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725048560000|2024-08-30 20:09:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725048570000|2024-08-30 20:09:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048590000|2024-08-30 20:09:50|48.86|48.56|48.91|48.61|48.91|48.61|48.86|48.56|8
1725048620000|2024-08-30 20:10:20|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|2
1725048640000|2024-08-30 20:10:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048650000|2024-08-30 20:10:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725048660000|2024-08-30 20:11:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1725048670000|2024-08-30 20:11:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725048680000|2024-08-30 20:11:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725048690000|2024-08-30 20:11:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725048700000|2024-08-30 20:11:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048720000|2024-08-30 20:12:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048750000|2024-08-30 20:12:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048760000|2024-08-30 20:12:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|12
1725048770000|2024-08-30 20:12:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725048780000|2024-08-30 20:13:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725048800000|2024-08-30 20:13:20|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|3
1725048810000|2024-08-30 20:13:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725048820000|2024-08-30 20:13:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725048840000|2024-08-30 20:14:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725048860000|2024-08-30 20:14:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725048870000|2024-08-30 20:14:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725048880000|2024-08-30 20:14:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048900000|2024-08-30 20:15:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1725048910000|2024-08-30 20:15:10|48.93|48.63|48.94|48.64|48.95|48.65|48.92|48.62|6
1725048920000|2024-08-30 20:15:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725048970000|2024-08-30 20:16:10|48.93|48.63|48.93|48.63|48.94|48.64|48.9|48.6|7
1725048990000|2024-08-30 20:16:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1725049000000|2024-08-30 20:16:40|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1725049010000|2024-08-30 20:16:50|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|4
1725049020000|2024-08-30 20:17:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725049030000|2024-08-30 20:17:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049040000|2024-08-30 20:17:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1725049050000|2024-08-30 20:17:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1725049060000|2024-08-30 20:17:40|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|5
1725049070000|2024-08-30 20:17:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1725049080000|2024-08-30 20:18:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1725049090000|2024-08-30 20:18:10|48.94|48.64|48.9|48.6|48.94|48.64|48.9|48.6|9
1725049100000|2024-08-30 20:18:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725049110000|2024-08-30 20:18:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049120000|2024-08-30 20:18:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725049130000|2024-08-30 20:18:50|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1725049140000|2024-08-30 20:19:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725049150000|2024-08-30 20:19:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049190000|2024-08-30 20:19:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1725049200000|2024-08-30 20:20:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725049220000|2024-08-30 20:20:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049230000|2024-08-30 20:20:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049240000|2024-08-30 20:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725049250000|2024-08-30 20:20:50|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|2
1725049260000|2024-08-30 20:21:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725049270000|2024-08-30 20:21:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725049280000|2024-08-30 20:21:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1725049290000|2024-08-30 20:21:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1725049300000|2024-08-30 20:21:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049310000|2024-08-30 20:21:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725049320000|2024-08-30 20:22:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725049330000|2024-08-30 20:22:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725049340000|2024-08-30 20:22:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1725049350000|2024-08-30 20:22:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725049370000|2024-08-30 20:22:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725049380000|2024-08-30 20:23:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725049390000|2024-08-30 20:23:10|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1725049400000|2024-08-30 20:23:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725049410000|2024-08-30 20:23:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725049420000|2024-08-30 20:23:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725049430000|2024-08-30 20:23:50|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|7
1725049440000|2024-08-30 20:24:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|13
1725049450000|2024-08-30 20:24:10|48.81|48.51|48.84|48.54|48.84|48.54|48.8|48.5|4
1725049470000|2024-08-30 20:24:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725049480000|2024-08-30 20:24:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1725049490000|2024-08-30 20:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049500000|2024-08-30 20:25:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1725049510000|2024-08-30 20:25:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725049520000|2024-08-30 20:25:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049530000|2024-08-30 20:25:30|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|8
1725049540000|2024-08-30 20:25:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725049620000|2024-08-30 20:27:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725049630000|2024-08-30 20:27:10|48.87|48.57|48.86|48.56|48.89|48.59|48.86|48.56|6
1725049640000|2024-08-30 20:27:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049650000|2024-08-30 20:27:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049660000|2024-08-30 20:27:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725049680000|2024-08-30 20:28:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049710000|2024-08-30 20:28:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049720000|2024-08-30 20:28:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725049760000|2024-08-30 20:29:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049770000|2024-08-30 20:29:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725049780000|2024-08-30 20:29:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725049790000|2024-08-30 20:29:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725049800000|2024-08-30 20:30:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049810000|2024-08-30 20:30:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725049820000|2024-08-30 20:30:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1725049840000|2024-08-30 20:30:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725049850000|2024-08-30 20:30:50|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1725049860000|2024-08-30 20:31:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049870000|2024-08-30 20:31:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1725049880000|2024-08-30 20:31:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1725049890000|2024-08-30 20:31:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725049900000|2024-08-30 20:31:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049920000|2024-08-30 20:32:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1725049930000|2024-08-30 20:32:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049940000|2024-08-30 20:32:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725050030000|2024-08-30 20:33:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1725050040000|2024-08-30 20:34:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725050050000|2024-08-30 20:34:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1725050060000|2024-08-30 20:34:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725050070000|2024-08-30 20:34:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725050080000|2024-08-30 20:34:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|4
1725050090000|2024-08-30 20:34:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725050100000|2024-08-30 20:35:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1725050110000|2024-08-30 20:35:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725050120000|2024-08-30 20:35:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725050130000|2024-08-30 20:35:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725050140000|2024-08-30 20:35:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725050150000|2024-08-30 20:35:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050160000|2024-08-30 20:36:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725050170000|2024-08-30 20:36:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725050180000|2024-08-30 20:36:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050200000|2024-08-30 20:36:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725050210000|2024-08-30 20:36:50|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|5
1725050220000|2024-08-30 20:37:00|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|7
1725050230000|2024-08-30 20:37:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050240000|2024-08-30 20:37:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725050250000|2024-08-30 20:37:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725050300000|2024-08-30 20:38:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1725050310000|2024-08-30 20:38:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1725050330000|2024-08-30 20:38:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725050340000|2024-08-30 20:39:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1725050350000|2024-08-30 20:39:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725050360000|2024-08-30 20:39:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1725050370000|2024-08-30 20:39:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1725050380000|2024-08-30 20:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725050400000|2024-08-30 20:40:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725041850000|2024-08-30 18:17:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1725041860000|2024-08-30 18:17:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725041870000|2024-08-30 18:17:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725041880000|2024-08-30 18:18:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|13
1725041890000|2024-08-30 18:18:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|12
1725041900000|2024-08-30 18:18:20|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|12
1725041910000|2024-08-30 18:18:30|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|7
1725041920000|2024-08-30 18:18:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|6
1725041930000|2024-08-30 18:18:50|48.67|48.37|48.62|48.32|48.67|48.37|48.62|48.32|5
1725041940000|2024-08-30 18:19:00|48.63|48.33|48.63|48.33|48.66|48.36|48.6|48.3|16
1725041950000|2024-08-30 18:19:10|48.62|48.32|48.64|48.34|48.67|48.37|48.61|48.31|12
1725041960000|2024-08-30 18:19:20|48.65|48.35|48.63|48.33|48.65|48.35|48.61|48.31|7
1725041970000|2024-08-30 18:19:30|48.62|48.32|48.66|48.36|48.66|48.36|48.61|48.31|7
1725041980000|2024-08-30 18:19:40|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|3
1725041990000|2024-08-30 18:19:50|48.69|48.39|48.67|48.37|48.72|48.42|48.67|48.37|13
1725042000000|2024-08-30 18:20:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|12
1725042010000|2024-08-30 18:20:10|48.66|48.36|48.65|48.35|48.69|48.39|48.65|48.35|6
1725042020000|2024-08-30 18:20:20|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|13
1725042030000|2024-08-30 18:20:30|48.67|48.37|48.7|48.4|48.71|48.41|48.66|48.36|12
1725042040000|2024-08-30 18:20:40|48.69|48.39|48.77|48.47|48.77|48.47|48.69|48.39|9
1725042050000|2024-08-30 18:20:50|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|8
1725042060000|2024-08-30 18:21:00|48.78|48.48|48.77|48.47|48.81|48.51|48.77|48.47|20
1725042070000|2024-08-30 18:21:10|48.8|48.5|48.81|48.51|48.81|48.51|48.76|48.46|18
1725042080000|2024-08-30 18:21:20|48.8|48.5|48.81|48.51|48.85|48.55|48.8|48.5|24
1725042090000|2024-08-30 18:21:30|48.82|48.52|48.82|48.52|48.83|48.53|48.8|48.5|23
1725042100000|2024-08-30 18:21:40|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|12
1725042110000|2024-08-30 18:21:50|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|11
1725042120000|2024-08-30 18:22:00|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|12
1725042130000|2024-08-30 18:22:10|48.79|48.49|48.78|48.48|48.8|48.5|48.77|48.47|13
1725042140000|2024-08-30 18:22:20|48.79|48.49|48.82|48.52|48.82|48.52|48.78|48.48|15
1725042150000|2024-08-30 18:22:30|48.81|48.51|48.77|48.47|48.82|48.52|48.76|48.46|12
1725042160000|2024-08-30 18:22:40|48.75|48.45|48.72|48.42|48.76|48.46|48.72|48.42|11
1725042170000|2024-08-30 18:22:50|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|10
1725042180000|2024-08-30 18:23:00|48.71|48.41|48.73|48.43|48.73|48.43|48.7|48.4|14
1725042190000|2024-08-30 18:23:10|48.72|48.42|48.73|48.43|48.75|48.45|48.72|48.42|15
1725042200000|2024-08-30 18:23:20|48.74|48.44|48.76|48.46|48.79|48.49|48.73|48.43|13
1725042210000|2024-08-30 18:23:30|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|9
1725042220000|2024-08-30 18:23:40|48.76|48.46|48.74|48.44|48.76|48.46|48.72|48.42|15
1725042230000|2024-08-30 18:23:50|48.76|48.46|48.76|48.46|48.77|48.47|48.75|48.45|5
1725042240000|2024-08-30 18:24:00|48.77|48.47|48.77|48.47|48.78|48.48|48.75|48.45|10
1725042250000|2024-08-30 18:24:10|48.76|48.46|48.75|48.45|48.77|48.47|48.74|48.44|10
1725042260000|2024-08-30 18:24:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|10
1725042270000|2024-08-30 18:24:30|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|10
1725042280000|2024-08-30 18:24:40|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|4
1725042290000|2024-08-30 18:24:50|48.76|48.46|48.76|48.46|48.76|48.46|48.74|48.44|15
1725042300000|2024-08-30 18:25:00|48.75|48.45|48.76|48.46|48.78|48.48|48.75|48.45|19
1725042310000|2024-08-30 18:25:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|9
1725042320000|2024-08-30 18:25:20|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|5
1725042330000|2024-08-30 18:25:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|16
1725042340000|2024-08-30 18:25:40|48.71|48.41|48.72|48.42|48.72|48.42|48.7|48.4|8
1725042350000|2024-08-30 18:25:50|48.71|48.41|48.75|48.45|48.75|48.45|48.7|48.4|12
1725042360000|2024-08-30 18:26:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|9
1725042370000|2024-08-30 18:26:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|8
1725042380000|2024-08-30 18:26:20|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|14
1725042390000|2024-08-30 18:26:30|48.77|48.47|48.8|48.5|48.81|48.51|48.76|48.46|15
1725042400000|2024-08-30 18:26:40|48.79|48.49|48.79|48.49|48.81|48.51|48.78|48.48|16
1725042410000|2024-08-30 18:26:50|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|13
1725042420000|2024-08-30 18:27:00|48.81|48.51|48.84|48.54|48.85|48.55|48.79|48.49|13
1725042430000|2024-08-30 18:27:10|48.85|48.55|48.85|48.55|48.87|48.57|48.83|48.53|16
1725042440000|2024-08-30 18:27:20|48.84|48.54|48.82|48.52|48.85|48.55|48.8|48.5|14
1725042450000|2024-08-30 18:27:30|48.81|48.51|48.85|48.55|48.85|48.55|48.81|48.51|7
1725042460000|2024-08-30 18:27:40|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|4
1725042470000|2024-08-30 18:27:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|12
1725042480000|2024-08-30 18:28:00|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|11
1725042490000|2024-08-30 18:28:10|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|6
1725042500000|2024-08-30 18:28:20|48.78|48.48|48.8|48.5|48.83|48.53|48.78|48.48|12
1725042510000|2024-08-30 18:28:30|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|11
1725042520000|2024-08-30 18:28:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1725042530000|2024-08-30 18:28:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1725042540000|2024-08-30 18:29:00|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|10
1725042550000|2024-08-30 18:29:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1725042560000|2024-08-30 18:29:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725042570000|2024-08-30 18:29:30|48.81|48.51|48.84|48.54|48.86|48.56|48.81|48.51|7
1725042580000|2024-08-30 18:29:40|48.86|48.56|48.88|48.58|48.89|48.59|48.85|48.55|13
1725042590000|2024-08-30 18:29:50|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|18
1725042600000|2024-08-30 18:30:00|48.91|48.61|48.97|48.67|49|48.7|48.91|48.61|16
1725042610000|2024-08-30 18:30:10|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|12
1725042620000|2024-08-30 18:30:20|48.96|48.66|48.91|48.61|48.96|48.66|48.89|48.59|16
1725042630000|2024-08-30 18:30:30|48.89|48.59|48.89|48.59|48.94|48.64|48.88|48.58|25
1725042640000|2024-08-30 18:30:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|9
1725042650000|2024-08-30 18:30:50|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|7
1725042660000|2024-08-30 18:31:00|48.83|48.53|48.87|48.57|48.87|48.57|48.82|48.52|15
1725042670000|2024-08-30 18:31:10|48.85|48.55|48.82|48.52|48.85|48.55|48.81|48.51|15
1725042680000|2024-08-30 18:31:20|48.83|48.53|48.87|48.57|48.88|48.58|48.82|48.52|8
1725042690000|2024-08-30 18:31:30|48.86|48.56|48.9|48.6|48.9|48.6|48.85|48.55|10
1725042700000|2024-08-30 18:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|11
1725042710000|2024-08-30 18:31:50|48.9|48.6|48.87|48.57|48.9|48.6|48.86|48.56|16
1725042720000|2024-08-30 18:32:00|48.89|48.59|48.96|48.66|48.97|48.67|48.88|48.58|18
1725042730000|2024-08-30 18:32:10|48.95|48.65|48.9|48.6|48.95|48.65|48.9|48.6|11
1725042740000|2024-08-30 18:32:20|48.89|48.59|48.88|48.58|48.89|48.59|48.86|48.56|8
1725042750000|2024-08-30 18:32:30|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|13
1725042760000|2024-08-30 18:32:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|13
1725042770000|2024-08-30 18:32:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|8
1725042780000|2024-08-30 18:33:00|48.92|48.62|48.95|48.65|48.97|48.67|48.91|48.61|9
1725042790000|2024-08-30 18:33:10|48.94|48.64|48.93|48.63|48.94|48.64|48.91|48.61|13
1725042800000|2024-08-30 18:33:20|48.94|48.64|48.94|48.64|48.94|48.64|48.91|48.61|12
1725042810000|2024-08-30 18:33:30|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|9
1725042820000|2024-08-30 18:33:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725042830000|2024-08-30 18:33:50|48.9|48.6|48.88|48.58|48.9|48.6|48.87|48.57|6
1725042840000|2024-08-30 18:34:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1725042850000|2024-08-30 18:34:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725042860000|2024-08-30 18:34:20|48.87|48.57|48.86|48.56|48.88|48.58|48.83|48.53|8
1725042870000|2024-08-30 18:34:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725042880000|2024-08-30 18:34:40|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|10
1725042890000|2024-08-30 18:34:50|48.84|48.54|48.83|48.53|48.84|48.54|48.81|48.51|17
1725042900000|2024-08-30 18:35:00|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|10
1725042910000|2024-08-30 18:35:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725042920000|2024-08-30 18:35:20|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|8
1725042930000|2024-08-30 18:35:30|48.84|48.54|48.85|48.55|48.85|48.55|48.81|48.51|12
1725042940000|2024-08-30 18:35:40|48.86|48.56|48.88|48.58|48.9|48.6|48.86|48.56|13
1725042950000|2024-08-30 18:35:50|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1725042960000|2024-08-30 18:36:00|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|10
1725042970000|2024-08-30 18:36:10|48.93|48.63|48.95|48.65|48.95|48.65|48.92|48.62|11
1725042980000|2024-08-30 18:36:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|14
1725042990000|2024-08-30 18:36:30|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|7
1725043000000|2024-08-30 18:36:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|6
1725043010000|2024-08-30 18:36:50|48.94|48.64|48.95|48.65|48.95|48.65|48.92|48.62|6
1725043020000|2024-08-30 18:37:00|48.94|48.64|49|48.7|49|48.7|48.94|48.64|15
1725043030000|2024-08-30 18:37:10|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|10
1725043040000|2024-08-30 18:37:20|48.95|48.65|48.97|48.67|48.98|48.68|48.94|48.64|11
1725043050000|2024-08-30 18:37:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1725043060000|2024-08-30 18:37:40|48.97|48.67|49.02|48.72|49.03|48.73|48.97|48.67|15
1725043070000|2024-08-30 18:37:50|49.01|48.71|49.01|48.71|49.03|48.73|49|48.7|14
1725043080000|2024-08-30 18:38:00|49|48.7|49.05|48.75|49.06|48.76|49|48.7|20
1725043090000|2024-08-30 18:38:10|49.04|48.74|49.11|48.81|49.12|48.82|49.02|48.72|14
1725043100000|2024-08-30 18:38:20|49.1|48.8|49.13|48.83|49.17|48.87|49.09|48.79|23
1725043110000|2024-08-30 18:38:30|49.12|48.82|49.13|48.83|49.16|48.86|49.11|48.81|23
1725043120000|2024-08-30 18:38:40|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|18
1725043130000|2024-08-30 18:38:50|49.12|48.82|49.1|48.8|49.14|48.84|49.1|48.8|15
1725043140000|2024-08-30 18:39:00|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|12
1725043150000|2024-08-30 18:39:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1725043160000|2024-08-30 18:39:20|49.06|48.76|49.11|48.81|49.11|48.81|49.06|48.76|13
1725043170000|2024-08-30 18:39:30|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|17
1725043180000|2024-08-30 18:39:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|15
1725043190000|2024-08-30 18:39:50|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|8
1725043200000|2024-08-30 18:40:00|49.08|48.78|49.12|48.82|49.13|48.83|49.08|48.78|13
1725043210000|2024-08-30 18:40:10|49.13|48.83|49.12|48.82|49.14|48.84|49.1|48.8|14
1725043220000|2024-08-30 18:40:20|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|10
1725043230000|2024-08-30 18:40:30|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|11
1725043240000|2024-08-30 18:40:40|49.12|48.82|49.06|48.76|49.13|48.83|49.06|48.76|16
1725043250000|2024-08-30 18:40:50|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|13
1725043260000|2024-08-30 18:41:00|49.07|48.77|49.1|48.8|49.11|48.81|49.06|48.76|13
1725043270000|2024-08-30 18:41:10|49.11|48.81|49.1|48.8|49.11|48.81|49.08|48.78|14
1725043280000|2024-08-30 18:41:20|49.09|48.79|49.09|48.79|49.1|48.8|49.07|48.77|14
1725043290000|2024-08-30 18:41:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|13
1725043300000|2024-08-30 18:41:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043310000|2024-08-30 18:41:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|10
1725043320000|2024-08-30 18:42:00|49.04|48.74|49|48.7|49.04|48.74|49|48.7|10
1725043330000|2024-08-30 18:42:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1725043340000|2024-08-30 18:42:20|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|7
1725043350000|2024-08-30 18:42:30|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|10
1725043360000|2024-08-30 18:42:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|5
1725043370000|2024-08-30 18:42:50|48.99|48.69|49|48.7|49|48.7|48.98|48.68|12
1725043380000|2024-08-30 18:43:00|48.99|48.69|49|48.7|49|48.7|48.97|48.67|11
1725043390000|2024-08-30 18:43:10|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|13
1725043400000|2024-08-30 18:43:20|48.98|48.68|48.99|48.69|49|48.7|48.97|48.67|11
1725043410000|2024-08-30 18:43:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1725043420000|2024-08-30 18:43:40|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|7
1725043430000|2024-08-30 18:43:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1725043440000|2024-08-30 18:44:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|9
1725043450000|2024-08-30 18:44:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1725043460000|2024-08-30 18:44:20|48.99|48.69|49|48.7|49|48.7|48.98|48.68|12
1725043470000|2024-08-30 18:44:30|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|15
1725043480000|2024-08-30 18:44:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725043490000|2024-08-30 18:44:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1725043500000|2024-08-30 18:45:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725043510000|2024-08-30 18:45:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725043520000|2024-08-30 18:45:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1725043530000|2024-08-30 18:45:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725043540000|2024-08-30 18:45:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043550000|2024-08-30 18:45:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725043560000|2024-08-30 18:46:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725043570000|2024-08-30 18:46:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725043580000|2024-08-30 18:46:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725043590000|2024-08-30 18:46:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|2
1725043600000|2024-08-30 18:46:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725043610000|2024-08-30 18:46:50|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1725043620000|2024-08-30 18:47:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725043630000|2024-08-30 18:47:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725043640000|2024-08-30 18:47:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725043650000|2024-08-30 18:47:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725043660000|2024-08-30 18:47:40|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|7
1725043670000|2024-08-30 18:47:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1725043680000|2024-08-30 18:48:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|7
1725043690000|2024-08-30 18:48:10|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|3
1725043720000|2024-08-30 18:48:40|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1725043730000|2024-08-30 18:48:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|3
1725043740000|2024-08-30 18:49:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725043750000|2024-08-30 18:49:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|8
1725043760000|2024-08-30 18:49:20|49.08|48.78|49.06|48.76|49.08|48.78|49.04|48.74|5
1725043780000|2024-08-30 18:49:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043790000|2024-08-30 18:49:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725043800000|2024-08-30 18:50:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725043810000|2024-08-30 18:50:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043820000|2024-08-30 18:50:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725043830000|2024-08-30 18:50:30|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|3
1725043840000|2024-08-30 18:50:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725043850000|2024-08-30 18:50:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1725043860000|2024-08-30 18:51:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725043870000|2024-08-30 18:51:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725043880000|2024-08-30 18:51:20|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1725043890000|2024-08-30 18:51:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725043900000|2024-08-30 18:51:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725043940000|2024-08-30 18:52:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1725043950000|2024-08-30 18:52:30|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|8
1725043960000|2024-08-30 18:52:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|11
1725043970000|2024-08-30 18:52:50|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|12
1725043980000|2024-08-30 18:53:00|49.11|48.81|49.1|48.8|49.12|48.82|49.09|48.79|20
1725043990000|2024-08-30 18:53:10|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|14
1725044000000|2024-08-30 18:53:20|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|12
1725044010000|2024-08-30 18:53:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725044030000|2024-08-30 18:53:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725044040000|2024-08-30 18:54:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|14
1725044050000|2024-08-30 18:54:10|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|10
1725044060000|2024-08-30 18:54:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725044070000|2024-08-30 18:54:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044080000|2024-08-30 18:54:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725044090000|2024-08-30 18:54:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044100000|2024-08-30 18:55:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725044110000|2024-08-30 18:55:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1725044120000|2024-08-30 18:55:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1725044130000|2024-08-30 18:55:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725044150000|2024-08-30 18:55:50|49.03|48.73|48.99|48.69|49.04|48.74|48.99|48.69|9
1725044160000|2024-08-30 18:56:00|49|48.7|49.02|48.72|49.02|48.72|48.99|48.69|13
1725044170000|2024-08-30 18:56:10|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|8
1725044180000|2024-08-30 18:56:20|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|14
1725044190000|2024-08-30 18:56:30|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|9
1725044200000|2024-08-30 18:56:40|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|10
1725044210000|2024-08-30 18:56:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1725044220000|2024-08-30 18:57:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1725044230000|2024-08-30 18:57:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1725044240000|2024-08-30 18:57:20|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|2
1725044250000|2024-08-30 18:57:30|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|5
1725044260000|2024-08-30 18:57:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1725044270000|2024-08-30 18:57:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1725044280000|2024-08-30 18:58:00|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|14
1725044290000|2024-08-30 18:58:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1725044300000|2024-08-30 18:58:20|49.08|48.78|49.07|48.77|49.08|48.78|49.06|48.76|8
1725044310000|2024-08-30 18:58:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1725044320000|2024-08-30 18:58:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1725044330000|2024-08-30 18:58:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|7
1725044340000|2024-08-30 18:59:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1725044350000|2024-08-30 18:59:10|49.1|48.8|49.14|48.84|49.14|48.84|49.09|48.79|11
1725044370000|2024-08-30 18:59:30|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|8
1725044380000|2024-08-30 18:59:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725044390000|2024-08-30 18:59:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725044400000|2024-08-30 19:00:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725044410000|2024-08-30 19:00:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1725044420000|2024-08-30 19:00:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1725044430000|2024-08-30 19:00:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725044440000|2024-08-30 19:00:40|49.13|48.83|49.09|48.79|49.14|48.84|49.09|48.79|8
1725044450000|2024-08-30 19:00:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|7
1725044460000|2024-08-30 19:01:00|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|8
1725044470000|2024-08-30 19:01:10|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1725044480000|2024-08-30 19:01:20|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1725044490000|2024-08-30 19:01:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1725044500000|2024-08-30 19:01:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|7
1725044510000|2024-08-30 19:01:50|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|8
1725044520000|2024-08-30 19:02:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1725044530000|2024-08-30 19:02:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725044540000|2024-08-30 19:02:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1725044550000|2024-08-30 19:02:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725044560000|2024-08-30 19:02:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1725044570000|2024-08-30 19:02:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1725044580000|2024-08-30 19:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725044590000|2024-08-30 19:03:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725044600000|2024-08-30 19:03:20|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1725044610000|2024-08-30 19:03:30|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1725044620000|2024-08-30 19:03:40|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|4
1725044630000|2024-08-30 19:03:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725044640000|2024-08-30 19:04:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|3
1725044650000|2024-08-30 19:04:10|49|48.7|49.03|48.73|49.03|48.73|49|48.7|3
1725044660000|2024-08-30 19:04:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725044670000|2024-08-30 19:04:30|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|6
1725044680000|2024-08-30 19:04:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725044690000|2024-08-30 19:04:50|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|3
1725044700000|2024-08-30 19:05:00|48.93|48.63|48.92|48.62|48.94|48.64|48.91|48.61|6
1725044710000|2024-08-30 19:05:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1725044720000|2024-08-30 19:05:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725044730000|2024-08-30 19:05:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|7
1725044740000|2024-08-30 19:05:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725044750000|2024-08-30 19:05:50|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1725044760000|2024-08-30 19:06:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725044770000|2024-08-30 19:06:10|48.99|48.69|48.98|48.68|48.99|48.69|48.96|48.66|7
1725044780000|2024-08-30 19:06:20|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|6
1725044790000|2024-08-30 19:06:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725044800000|2024-08-30 19:06:40|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1725044810000|2024-08-30 19:06:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1725044820000|2024-08-30 19:07:00|48.94|48.64|48.96|48.66|48.96|48.66|48.93|48.63|9
1725044830000|2024-08-30 19:07:10|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|7
1725044840000|2024-08-30 19:07:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725044850000|2024-08-30 19:07:30|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|5
1725044860000|2024-08-30 19:07:40|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|6
1725044870000|2024-08-30 19:07:50|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|4
1725044880000|2024-08-30 19:08:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|6
1725044890000|2024-08-30 19:08:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|4
1725044900000|2024-08-30 19:08:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725044910000|2024-08-30 19:08:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725044920000|2024-08-30 19:08:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1725044930000|2024-08-30 19:08:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725044940000|2024-08-30 19:09:00|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|7
1725044950000|2024-08-30 19:09:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|5
1725044960000|2024-08-30 19:09:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725044970000|2024-08-30 19:09:30|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1725044980000|2024-08-30 19:09:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725044990000|2024-08-30 19:09:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|6
1725045000000|2024-08-30 19:10:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1725045010000|2024-08-30 19:10:10|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|7
1725045020000|2024-08-30 19:10:20|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|5
1725045030000|2024-08-30 19:10:30|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|6
1725045040000|2024-08-30 19:10:40|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|6
1725045050000|2024-08-30 19:10:50|48.89|48.59|48.89|48.59|48.91|48.61|48.89|48.59|7
1725045060000|2024-08-30 19:11:00|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|11
1725045070000|2024-08-30 19:11:10|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1725045080000|2024-08-30 19:11:20|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|5
1725045090000|2024-08-30 19:11:30|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|8
1725045100000|2024-08-30 19:11:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1725045110000|2024-08-30 19:11:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725045120000|2024-08-30 19:12:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725045130000|2024-08-30 19:12:10|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|8
1725045140000|2024-08-30 19:12:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1725045150000|2024-08-30 19:12:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725045160000|2024-08-30 19:12:40|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|6
1725045170000|2024-08-30 19:12:50|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|3
1725045180000|2024-08-30 19:13:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1725045190000|2024-08-30 19:13:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1725045200000|2024-08-30 19:13:20|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|5
1725045210000|2024-08-30 19:13:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045220000|2024-08-30 19:13:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045230000|2024-08-30 19:13:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725045240000|2024-08-30 19:14:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045250000|2024-08-30 19:14:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045270000|2024-08-30 19:14:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725045280000|2024-08-30 19:14:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725045300000|2024-08-30 19:15:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725045310000|2024-08-30 19:15:10|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|4
1725045330000|2024-08-30 19:15:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725045340000|2024-08-30 19:15:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725045360000|2024-08-30 19:16:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|2
1725045380000|2024-08-30 19:16:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725045390000|2024-08-30 19:16:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725045400000|2024-08-30 19:16:40|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725045420000|2024-08-30 19:17:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045430000|2024-08-30 19:17:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725045440000|2024-08-30 19:17:20|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|3
1725045460000|2024-08-30 19:17:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725045470000|2024-08-30 19:17:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725045480000|2024-08-30 19:18:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725045490000|2024-08-30 19:18:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725045510000|2024-08-30 19:18:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725045530000|2024-08-30 19:18:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045540000|2024-08-30 19:19:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725045550000|2024-08-30 19:19:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725045560000|2024-08-30 19:19:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725045570000|2024-08-30 19:19:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045600000|2024-08-30 19:20:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1725045660000|2024-08-30 19:21:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725045670000|2024-08-30 19:21:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725045680000|2024-08-30 19:21:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725045700000|2024-08-30 19:21:40|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|13
1725045710000|2024-08-30 19:21:50|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|8
1725045720000|2024-08-30 19:22:00|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|8
1725045740000|2024-08-30 19:22:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725045750000|2024-08-30 19:22:30|49.04|48.74|48.98|48.68|49.04|48.74|48.98|48.68|6
1725045760000|2024-08-30 19:22:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725045770000|2024-08-30 19:22:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1725045800000|2024-08-30 19:23:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1725045810000|2024-08-30 19:23:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725045820000|2024-08-30 19:23:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1725045830000|2024-08-30 19:23:50|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725045840000|2024-08-30 19:24:00|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1725045850000|2024-08-30 19:24:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725045860000|2024-08-30 19:24:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725045880000|2024-08-30 19:24:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725045890000|2024-08-30 19:24:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725045900000|2024-08-30 19:25:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725045910000|2024-08-30 19:25:10|48.95|48.65|48.98|48.68|48.98|48.68|48.94|48.64|8
1725045920000|2024-08-30 19:25:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725045930000|2024-08-30 19:25:30|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1725045940000|2024-08-30 19:25:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725045950000|2024-08-30 19:25:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725045960000|2024-08-30 19:26:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725045970000|2024-08-30 19:26:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725046000000|2024-08-30 19:26:40|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|3
1725046010000|2024-08-30 19:26:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1725046020000|2024-08-30 19:27:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1725046030000|2024-08-30 19:27:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725046050000|2024-08-30 19:27:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725046100000|2024-08-30 19:28:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725046110000|2024-08-30 19:28:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1725046140000|2024-08-30 19:29:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725046150000|2024-08-30 19:29:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725046170000|2024-08-30 19:29:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725046190000|2024-08-30 19:29:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725046200000|2024-08-30 19:30:00|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|4
1725046210000|2024-08-30 19:30:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725046220000|2024-08-30 19:30:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725046230000|2024-08-30 19:30:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725046240000|2024-08-30 19:30:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725046250000|2024-08-30 19:30:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725046260000|2024-08-30 19:31:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1725046270000|2024-08-30 19:31:10|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1725046280000|2024-08-30 19:31:20|48.94|48.64|48.89|48.59|48.94|48.64|48.89|48.59|8
1725046290000|2024-08-30 19:31:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725046300000|2024-08-30 19:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725046310000|2024-08-30 19:31:50|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|3
1725046320000|2024-08-30 19:32:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725046330000|2024-08-30 19:32:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|8
1725046350000|2024-08-30 19:32:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046360000|2024-08-30 19:32:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725046370000|2024-08-30 19:32:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725046380000|2024-08-30 19:33:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046390000|2024-08-30 19:33:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046410000|2024-08-30 19:33:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725046420000|2024-08-30 19:33:40|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|3
1725046430000|2024-08-30 19:33:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725046440000|2024-08-30 19:34:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725046450000|2024-08-30 19:34:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725046460000|2024-08-30 19:34:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046470000|2024-08-30 19:34:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725046480000|2024-08-30 19:34:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725046490000|2024-08-30 19:34:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046510000|2024-08-30 19:35:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046520000|2024-08-30 19:35:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725046540000|2024-08-30 19:35:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725046550000|2024-08-30 19:35:50|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725046580000|2024-08-30 19:36:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725046620000|2024-08-30 19:37:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725046630000|2024-08-30 19:37:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725046640000|2024-08-30 19:37:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725046650000|2024-08-30 19:37:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725046660000|2024-08-30 19:37:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725046680000|2024-08-30 19:38:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|3
1725046730000|2024-08-30 19:38:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725046740000|2024-08-30 19:39:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725046830000|2024-08-30 19:40:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725046850000|2024-08-30 19:40:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725046860000|2024-08-30 19:41:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046870000|2024-08-30 19:41:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725046900000|2024-08-30 19:41:40|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|5
1725046910000|2024-08-30 19:41:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725046930000|2024-08-30 19:42:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725046960000|2024-08-30 19:42:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725046970000|2024-08-30 19:42:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725046980000|2024-08-30 19:43:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|8
1725046990000|2024-08-30 19:43:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725047010000|2024-08-30 19:43:30|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|5
1725047020000|2024-08-30 19:43:40|48.69|48.39|48.69|48.39|48.71|48.41|48.68|48.38|11
1725047030000|2024-08-30 19:43:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1725047040000|2024-08-30 19:44:00|48.7|48.4|48.66|48.36|48.7|48.4|48.66|48.36|7
1725047050000|2024-08-30 19:44:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725047060000|2024-08-30 19:44:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725047080000|2024-08-30 19:44:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1725047100000|2024-08-30 19:45:00|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|3
1725047110000|2024-08-30 19:45:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1725047120000|2024-08-30 19:45:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725047130000|2024-08-30 19:45:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725047140000|2024-08-30 19:45:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|6
1725047150000|2024-08-30 19:45:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725047160000|2024-08-30 19:46:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725047170000|2024-08-30 19:46:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1725047180000|2024-08-30 19:46:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725047190000|2024-08-30 19:46:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725047200000|2024-08-30 19:46:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725047210000|2024-08-30 19:46:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725047220000|2024-08-30 19:47:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725047230000|2024-08-30 19:47:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725047240000|2024-08-30 19:47:20|48.69|48.39|48.74|48.44|48.74|48.44|48.69|48.39|4
1725047250000|2024-08-30 19:47:30|48.75|48.45|48.75|48.45|48.75|48.45|48.73|48.43|5
1725047260000|2024-08-30 19:47:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1725047270000|2024-08-30 19:47:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725047280000|2024-08-30 19:48:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725047300000|2024-08-30 19:48:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725047320000|2024-08-30 19:48:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725047330000|2024-08-30 19:48:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725047340000|2024-08-30 19:49:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1725047350000|2024-08-30 19:49:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725047370000|2024-08-30 19:49:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1725047380000|2024-08-30 19:49:40|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|4
1725047390000|2024-08-30 19:49:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|13
1725047400000|2024-08-30 19:50:00|48.8|48.5|48.82|48.52|48.84|48.54|48.79|48.49|14
1725047410000|2024-08-30 19:50:10|48.83|48.53|48.86|48.56|48.86|48.56|48.82|48.52|11
1725047420000|2024-08-30 19:50:20|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|9
1725047430000|2024-08-30 19:50:30|48.88|48.58|48.89|48.59|48.9|48.6|48.87|48.57|14
1725047440000|2024-08-30 19:50:40|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|9
1725047450000|2024-08-30 19:50:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725047460000|2024-08-30 19:51:00|48.9|48.6|48.9|48.6|48.91|48.61|48.88|48.58|13
1725047470000|2024-08-30 19:51:10|48.89|48.59|48.91|48.61|48.93|48.63|48.89|48.59|12
1725047480000|2024-08-30 19:51:20|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1725047490000|2024-08-30 19:51:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|6
1725047500000|2024-08-30 19:51:40|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1725047510000|2024-08-30 19:51:50|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|6
1725047520000|2024-08-30 19:52:00|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|7
1725047530000|2024-08-30 19:52:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725047540000|2024-08-30 19:52:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1725047550000|2024-08-30 19:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725047560000|2024-08-30 19:52:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1725047570000|2024-08-30 19:52:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1725047580000|2024-08-30 19:53:00|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1725047600000|2024-08-30 19:53:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725047620000|2024-08-30 19:53:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|6
1725047630000|2024-08-30 19:53:50|48.85|48.55|48.87|48.57|48.88|48.58|48.84|48.54|8
1725047640000|2024-08-30 19:54:00|48.88|48.58|48.84|48.54|48.88|48.58|48.84|48.54|10
1725047650000|2024-08-30 19:54:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725047660000|2024-08-30 19:54:20|48.86|48.56|48.86|48.56|48.86|48.56|48.84|48.54|9
1725047670000|2024-08-30 19:54:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725047680000|2024-08-30 19:54:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1725047690000|2024-08-30 19:54:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|7
1725047700000|2024-08-30 19:55:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1725047710000|2024-08-30 19:55:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725047720000|2024-08-30 19:55:20|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1725047730000|2024-08-30 19:55:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1725047740000|2024-08-30 19:55:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725047760000|2024-08-30 19:56:00|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|4
1725047770000|2024-08-30 19:56:10|48.79|48.49|48.81|48.51|48.82|48.52|48.78|48.48|14
1725047780000|2024-08-30 19:56:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1725047790000|2024-08-30 19:56:30|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|4
1725047800000|2024-08-30 19:56:40|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|5
1725047810000|2024-08-30 19:56:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725047820000|2024-08-30 19:57:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|9
1725047830000|2024-08-30 19:57:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725047840000|2024-08-30 19:57:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725047850000|2024-08-30 19:57:30|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|4
1725047860000|2024-08-30 19:57:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725047870000|2024-08-30 19:57:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725047880000|2024-08-30 19:58:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1725047890000|2024-08-30 19:58:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1725047900000|2024-08-30 19:58:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1725047910000|2024-08-30 19:58:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725047920000|2024-08-30 19:58:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725047930000|2024-08-30 19:58:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725047940000|2024-08-30 19:59:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|4
1725047950000|2024-08-30 19:59:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1725047960000|2024-08-30 19:59:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1725047970000|2024-08-30 19:59:30|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|9
1725047980000|2024-08-30 19:59:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1725048000000|2024-08-30 20:00:00|48.77|48.47|48.8|48.5|48.8|48.5|48.76|48.46|16
1725048010000|2024-08-30 20:00:10|48.82|48.52|48.84|48.54|48.84|48.54|48.8|48.5|6
1725048020000|2024-08-30 20:00:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048030000|2024-08-30 20:00:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|8
1725048040000|2024-08-30 20:00:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1725048050000|2024-08-30 20:00:50|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|12
1725048070000|2024-08-30 20:01:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1725048080000|2024-08-30 20:01:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|16
1725048090000|2024-08-30 20:01:30|48.89|48.59|48.87|48.57|48.9|48.6|48.87|48.57|9
1725048100000|2024-08-30 20:01:40|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|8
1725048110000|2024-08-30 20:01:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|9
1725048120000|2024-08-30 20:02:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|8
1725048130000|2024-08-30 20:02:10|48.9|48.6|48.88|48.58|48.91|48.61|48.88|48.58|10
1725048140000|2024-08-30 20:02:20|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|10
1725048150000|2024-08-30 20:02:30|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|7
1725048160000|2024-08-30 20:02:40|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|5
1725048170000|2024-08-30 20:02:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725048180000|2024-08-30 20:03:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048210000|2024-08-30 20:03:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725048220000|2024-08-30 20:03:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048240000|2024-08-30 20:04:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1725048270000|2024-08-30 20:04:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725048280000|2024-08-30 20:04:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|9
1725048290000|2024-08-30 20:04:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1725048300000|2024-08-30 20:05:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|7
1725048310000|2024-08-30 20:05:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725048320000|2024-08-30 20:05:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|12
1725048330000|2024-08-30 20:05:30|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|8
1725048340000|2024-08-30 20:05:40|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725048350000|2024-08-30 20:05:50|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|8
1725048360000|2024-08-30 20:06:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725048380000|2024-08-30 20:06:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725048390000|2024-08-30 20:06:30|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1725048400000|2024-08-30 20:06:40|48.94|48.64|48.96|48.66|48.97|48.67|48.94|48.64|9
1725048410000|2024-08-30 20:06:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725048420000|2024-08-30 20:07:00|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|15
1725048430000|2024-08-30 20:07:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1725048440000|2024-08-30 20:07:20|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|4
1725048460000|2024-08-30 20:07:40|48.91|48.61|48.88|48.58|48.92|48.62|48.88|48.58|11
1725048470000|2024-08-30 20:07:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|4
1725048480000|2024-08-30 20:08:00|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|8
1725048490000|2024-08-30 20:08:10|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|4
1725048500000|2024-08-30 20:08:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725048510000|2024-08-30 20:08:30|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1725048520000|2024-08-30 20:08:40|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|7
1725048540000|2024-08-30 20:09:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725048550000|2024-08-30 20:09:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725048560000|2024-08-30 20:09:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725048570000|2024-08-30 20:09:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048590000|2024-08-30 20:09:50|48.86|48.56|48.91|48.61|48.91|48.61|48.86|48.56|8
1725048620000|2024-08-30 20:10:20|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|2
1725048640000|2024-08-30 20:10:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725048650000|2024-08-30 20:10:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725048660000|2024-08-30 20:11:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1725048670000|2024-08-30 20:11:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725048680000|2024-08-30 20:11:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725048690000|2024-08-30 20:11:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725048700000|2024-08-30 20:11:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048720000|2024-08-30 20:12:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048750000|2024-08-30 20:12:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725048760000|2024-08-30 20:12:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|12
1725048770000|2024-08-30 20:12:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725048780000|2024-08-30 20:13:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725048800000|2024-08-30 20:13:20|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|3
1725048810000|2024-08-30 20:13:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725048820000|2024-08-30 20:13:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725048840000|2024-08-30 20:14:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725048860000|2024-08-30 20:14:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725048870000|2024-08-30 20:14:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725048880000|2024-08-30 20:14:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725048900000|2024-08-30 20:15:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1725048910000|2024-08-30 20:15:10|48.93|48.63|48.94|48.64|48.95|48.65|48.92|48.62|6
1725048920000|2024-08-30 20:15:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725048970000|2024-08-30 20:16:10|48.93|48.63|48.93|48.63|48.94|48.64|48.9|48.6|7
1725048990000|2024-08-30 20:16:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1725049000000|2024-08-30 20:16:40|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1725049010000|2024-08-30 20:16:50|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|4
1725049020000|2024-08-30 20:17:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725049030000|2024-08-30 20:17:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049040000|2024-08-30 20:17:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1725049050000|2024-08-30 20:17:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1725049060000|2024-08-30 20:17:40|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|5
1725049070000|2024-08-30 20:17:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1725049080000|2024-08-30 20:18:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1725049090000|2024-08-30 20:18:10|48.94|48.64|48.9|48.6|48.94|48.64|48.9|48.6|9
1725049100000|2024-08-30 20:18:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725049110000|2024-08-30 20:18:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049120000|2024-08-30 20:18:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725049130000|2024-08-30 20:18:50|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1725049140000|2024-08-30 20:19:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725049150000|2024-08-30 20:19:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049190000|2024-08-30 20:19:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|8
1725049200000|2024-08-30 20:20:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725049220000|2024-08-30 20:20:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049230000|2024-08-30 20:20:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049240000|2024-08-30 20:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725049250000|2024-08-30 20:20:50|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|2
1725049260000|2024-08-30 20:21:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725049270000|2024-08-30 20:21:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725049280000|2024-08-30 20:21:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1725049290000|2024-08-30 20:21:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1725049300000|2024-08-30 20:21:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049310000|2024-08-30 20:21:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725049320000|2024-08-30 20:22:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725049330000|2024-08-30 20:22:10|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725049340000|2024-08-30 20:22:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1725049350000|2024-08-30 20:22:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725049370000|2024-08-30 20:22:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725049380000|2024-08-30 20:23:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725049390000|2024-08-30 20:23:10|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1725049400000|2024-08-30 20:23:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725049410000|2024-08-30 20:23:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725049420000|2024-08-30 20:23:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725049430000|2024-08-30 20:23:50|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|7
1725049440000|2024-08-30 20:24:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|13
1725049450000|2024-08-30 20:24:10|48.81|48.51|48.84|48.54|48.84|48.54|48.8|48.5|4
1725049470000|2024-08-30 20:24:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725049480000|2024-08-30 20:24:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1725049490000|2024-08-30 20:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049500000|2024-08-30 20:25:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1725049510000|2024-08-30 20:25:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725049520000|2024-08-30 20:25:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725049530000|2024-08-30 20:25:30|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|8
1725049540000|2024-08-30 20:25:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725049620000|2024-08-30 20:27:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725049630000|2024-08-30 20:27:10|48.87|48.57|48.86|48.56|48.89|48.59|48.86|48.56|6
1725049640000|2024-08-30 20:27:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049650000|2024-08-30 20:27:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725049660000|2024-08-30 20:27:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725049680000|2024-08-30 20:28:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049710000|2024-08-30 20:28:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049720000|2024-08-30 20:28:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725049760000|2024-08-30 20:29:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725049770000|2024-08-30 20:29:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725049780000|2024-08-30 20:29:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725049790000|2024-08-30 20:29:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725049800000|2024-08-30 20:30:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725049810000|2024-08-30 20:30:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725049820000|2024-08-30 20:30:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1725049840000|2024-08-30 20:30:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725049850000|2024-08-30 20:30:50|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1725049860000|2024-08-30 20:31:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049870000|2024-08-30 20:31:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1725049880000|2024-08-30 20:31:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1725049890000|2024-08-30 20:31:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725049900000|2024-08-30 20:31:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049920000|2024-08-30 20:32:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1725049930000|2024-08-30 20:32:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725049940000|2024-08-30 20:32:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1725050030000|2024-08-30 20:33:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1725050040000|2024-08-30 20:34:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725050050000|2024-08-30 20:34:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1725050060000|2024-08-30 20:34:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725050070000|2024-08-30 20:34:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725050080000|2024-08-30 20:34:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|4
1725050090000|2024-08-30 20:34:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725050100000|2024-08-30 20:35:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1725050110000|2024-08-30 20:35:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725050120000|2024-08-30 20:35:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725050130000|2024-08-30 20:35:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725050140000|2024-08-30 20:35:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725050150000|2024-08-30 20:35:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050160000|2024-08-30 20:36:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725050170000|2024-08-30 20:36:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725050180000|2024-08-30 20:36:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050200000|2024-08-30 20:36:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725050210000|2024-08-30 20:36:50|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|5
1725050220000|2024-08-30 20:37:00|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|7
1725050230000|2024-08-30 20:37:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725050240000|2024-08-30 20:37:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725050250000|2024-08-30 20:37:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725050300000|2024-08-30 20:38:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1725050310000|2024-08-30 20:38:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1725050330000|2024-08-30 20:38:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725050340000|2024-08-30 20:39:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1725050350000|2024-08-30 20:39:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725050360000|2024-08-30 20:39:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1725050370000|2024-08-30 20:39:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1725050380000|2024-08-30 20:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725050400000|2024-08-30 20:40:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725050410000|2024-08-30 20:40:10|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|2
1725050420000|2024-08-30 20:40:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725050450000|2024-08-30 20:40:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725050460000|2024-08-30 20:41:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725050470000|2024-08-30 20:41:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1725050480000|2024-08-30 20:41:20|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|4
1725050490000|2024-08-30 20:41:30|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1725050510000|2024-08-30 20:41:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725050520000|2024-08-30 20:42:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725050530000|2024-08-30 20:42:10|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|5
1725050540000|2024-08-30 20:42:20|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1725050560000|2024-08-30 20:42:40|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|4
1725050570000|2024-08-30 20:42:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725050580000|2024-08-30 20:43:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725050620000|2024-08-30 20:43:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1725050640000|2024-08-30 20:44:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1725050650000|2024-08-30 20:44:10|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|2
1725050680000|2024-08-30 20:44:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725050700000|2024-08-30 20:45:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725050720000|2024-08-30 20:45:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1725050730000|2024-08-30 20:45:30|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1725050740000|2024-08-30 20:45:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1725050750000|2024-08-30 20:45:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725050760000|2024-08-30 20:46:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725050780000|2024-08-30 20:46:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1725050790000|2024-08-30 20:46:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1725050800000|2024-08-30 20:46:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1725050810000|2024-08-30 20:46:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725050820000|2024-08-30 20:47:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725050830000|2024-08-30 20:47:10|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|3
1725050840000|2024-08-30 20:47:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1725050850000|2024-08-30 20:47:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|10
1725050860000|2024-08-30 20:47:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1725050870000|2024-08-30 20:47:50|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1725050880000|2024-08-30 20:48:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1725050890000|2024-08-30 20:48:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1725050900000|2024-08-30 20:48:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|5
1725050910000|2024-08-30 20:48:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725050920000|2024-08-30 20:48:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725050930000|2024-08-30 20:48:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1725050940000|2024-08-30 20:49:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1725050950000|2024-08-30 20:49:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725050960000|2024-08-30 20:49:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725050970000|2024-08-30 20:49:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725050980000|2024-08-30 20:49:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725051000000|2024-08-30 20:50:00|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|6
1725051010000|2024-08-30 20:50:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1725051020000|2024-08-30 20:50:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725051030000|2024-08-30 20:50:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725051040000|2024-08-30 20:50:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725051050000|2024-08-30 20:50:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725051060000|2024-08-30 20:51:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725051070000|2024-08-30 20:51:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725051080000|2024-08-30 20:51:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1725051090000|2024-08-30 20:51:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725051100000|2024-08-30 20:51:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725051110000|2024-08-30 20:51:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725051120000|2024-08-30 20:52:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725051130000|2024-08-30 20:52:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1725051140000|2024-08-30 20:52:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725051150000|2024-08-30 20:52:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725051170000|2024-08-30 20:52:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725051180000|2024-08-30 20:53:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725051190000|2024-08-30 20:53:10|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|6
1725051200000|2024-08-30 20:53:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725051210000|2024-08-30 20:53:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725051230000|2024-08-30 20:53:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1725051240000|2024-08-30 20:54:00|48.76|48.46|48.76|48.46|48.76|48.46|48.74|48.44|5
1725051270000|2024-08-30 20:54:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725051280000|2024-08-30 20:54:40|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1725051300000|2024-08-30 20:55:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|8
1725051310000|2024-08-30 20:55:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725051320000|2024-08-30 20:55:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725051330000|2024-08-30 20:55:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725051350000|2024-08-30 20:55:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725051370000|2024-08-30 20:56:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725051410000|2024-08-30 20:56:50|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|4
1725051420000|2024-08-30 20:57:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|9
1725051440000|2024-08-30 20:57:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725051450000|2024-08-30 20:57:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1725051460000|2024-08-30 20:57:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1725051470000|2024-08-30 20:57:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725051480000|2024-08-30 20:58:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725051490000|2024-08-30 20:58:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1725051500000|2024-08-30 20:58:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1725051510000|2024-08-30 20:58:30|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1725051520000|2024-08-30 20:58:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725051530000|2024-08-30 20:58:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1725087600000|2024-08-31 07:00:00|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|6
1725087610000|2024-08-31 07:00:10|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1725087620000|2024-08-31 07:00:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1725087630000|2024-08-31 07:00:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|5
1725087640000|2024-08-31 07:00:40|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1725087650000|2024-08-31 07:00:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725087660000|2024-08-31 07:01:00|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|6
1725087670000|2024-08-31 07:01:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725087680000|2024-08-31 07:01:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1725087690000|2024-08-31 07:01:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1725087710000|2024-08-31 07:01:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1725087720000|2024-08-31 07:02:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1725087730000|2024-08-31 07:02:10|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|2
1725087760000|2024-08-31 07:02:40|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|3
1725087800000|2024-08-31 07:03:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725087830000|2024-08-31 07:03:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725087850000|2024-08-31 07:04:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725087870000|2024-08-31 07:04:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1725087880000|2024-08-31 07:04:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1725087890000|2024-08-31 07:04:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725087900000|2024-08-31 07:05:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1725087910000|2024-08-31 07:05:10|48.76|48.46|48.74|48.44|48.77|48.47|48.74|48.44|6
1725087920000|2024-08-31 07:05:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725087940000|2024-08-31 07:05:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725087970000|2024-08-31 07:06:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1725087990000|2024-08-31 07:06:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725088020000|2024-08-31 07:07:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1725088050000|2024-08-31 07:07:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725088100000|2024-08-31 07:08:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725088190000|2024-08-31 07:09:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1725088200000|2024-08-31 07:10:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1725088210000|2024-08-31 07:10:10|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|6
1725088220000|2024-08-31 07:10:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725088240000|2024-08-31 07:10:40|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725088250000|2024-08-31 07:10:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725088260000|2024-08-31 07:11:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1725088270000|2024-08-31 07:11:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088280000|2024-08-31 07:11:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725088300000|2024-08-31 07:11:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088310000|2024-08-31 07:11:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725088330000|2024-08-31 07:12:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088340000|2024-08-31 07:12:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725088360000|2024-08-31 07:12:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088370000|2024-08-31 07:12:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1725088390000|2024-08-31 07:13:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088420000|2024-08-31 07:13:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|6
1725088440000|2024-08-31 07:14:00|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1725088480000|2024-08-31 07:14:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725088490000|2024-08-31 07:14:50|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1725088510000|2024-08-31 07:15:10|48.68|48.38|48.73|48.43|48.73|48.43|48.67|48.37|6
1725088520000|2024-08-31 07:15:20|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|6
1725088530000|2024-08-31 07:15:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088540000|2024-08-31 07:15:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725088550000|2024-08-31 07:15:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088560000|2024-08-31 07:16:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725088570000|2024-08-31 07:16:10|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|5
1725088580000|2024-08-31 07:16:20|48.7|48.4|48.72|48.42|48.73|48.43|48.7|48.4|4
1725088590000|2024-08-31 07:16:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725088600000|2024-08-31 07:16:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725088610000|2024-08-31 07:16:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1725088620000|2024-08-31 07:17:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1725088630000|2024-08-31 07:17:10|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|6
1725088660000|2024-08-31 07:17:40|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1725088670000|2024-08-31 07:17:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725088690000|2024-08-31 07:18:10|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1725088710000|2024-08-31 07:18:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725088720000|2024-08-31 07:18:40|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|5
1725088730000|2024-08-31 07:18:50|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1725088740000|2024-08-31 07:19:00|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|3
1725088750000|2024-08-31 07:19:10|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|3
1725088760000|2024-08-31 07:19:20|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725088780000|2024-08-31 07:19:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1725088790000|2024-08-31 07:19:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725088800000|2024-08-31 07:20:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725088810000|2024-08-31 07:20:10|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1725088820000|2024-08-31 07:20:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1725088830000|2024-08-31 07:20:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725088840000|2024-08-31 07:20:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725088880000|2024-08-31 07:21:20|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1725088890000|2024-08-31 07:21:30|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|4
1725088910000|2024-08-31 07:21:50|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|3
1725088920000|2024-08-31 07:22:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725088930000|2024-08-31 07:22:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725088940000|2024-08-31 07:22:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725088960000|2024-08-31 07:22:40|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|9
1725088970000|2024-08-31 07:22:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1725088980000|2024-08-31 07:23:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1725088990000|2024-08-31 07:23:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725089000000|2024-08-31 07:23:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725089010000|2024-08-31 07:23:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1725089020000|2024-08-31 07:23:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1725089040000|2024-08-31 07:24:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1725089060000|2024-08-31 07:24:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1725089070000|2024-08-31 07:24:30|48.6|48.3|48.57|48.27|48.61|48.31|48.57|48.27|8
1725089080000|2024-08-31 07:24:40|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1725089090000|2024-08-31 07:24:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725089100000|2024-08-31 07:25:00|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1725089110000|2024-08-31 07:25:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1725089120000|2024-08-31 07:25:20|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|5
1725089130000|2024-08-31 07:25:30|48.59|48.29|48.61|48.31|48.61|48.31|48.58|48.28|6
1725089140000|2024-08-31 07:25:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1725089150000|2024-08-31 07:25:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725089160000|2024-08-31 07:26:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725089170000|2024-08-31 07:26:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1725089180000|2024-08-31 07:26:20|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1725089210000|2024-08-31 07:26:50|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|4
1725089220000|2024-08-31 07:27:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1725089230000|2024-08-31 07:27:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725089260000|2024-08-31 07:27:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725089290000|2024-08-31 07:28:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|7
1725089300000|2024-08-31 07:28:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725089310000|2024-08-31 07:28:30|48.59|48.29|48.6|48.3|48.6|48.3|48.56|48.26|4
1725089320000|2024-08-31 07:28:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725089340000|2024-08-31 07:29:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725089360000|2024-08-31 07:29:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725089370000|2024-08-31 07:29:30|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|3
1725089380000|2024-08-31 07:29:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725089390000|2024-08-31 07:29:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725089400000|2024-08-31 07:30:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1725089410000|2024-08-31 07:30:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1725089430000|2024-08-31 07:30:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1725089440000|2024-08-31 07:30:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1725089460000|2024-08-31 07:31:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1725089470000|2024-08-31 07:31:10|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1725089500000|2024-08-31 07:31:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725089510000|2024-08-31 07:31:50|48.6|48.3|48.61|48.31|48.63|48.33|48.6|48.3|6
1725089520000|2024-08-31 07:32:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1725089530000|2024-08-31 07:32:10|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|5
1725089540000|2024-08-31 07:32:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1725089580000|2024-08-31 07:33:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725089590000|2024-08-31 07:33:10|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1725089600000|2024-08-31 07:33:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725089620000|2024-08-31 07:33:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1725089630000|2024-08-31 07:33:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725089640000|2024-08-31 07:34:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725089660000|2024-08-31 07:34:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725089690000|2024-08-31 07:34:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1725089700000|2024-08-31 07:35:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1725089800000|2024-08-31 07:36:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725089830000|2024-08-31 07:37:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725089850000|2024-08-31 07:37:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725089860000|2024-08-31 07:37:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725089870000|2024-08-31 07:37:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725089920000|2024-08-31 07:38:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725089940000|2024-08-31 07:39:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725089980000|2024-08-31 07:39:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725089990000|2024-08-31 07:39:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725090080000|2024-08-31 07:41:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1725090120000|2024-08-31 07:42:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725090140000|2024-08-31 07:42:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725090160000|2024-08-31 07:42:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725090200000|2024-08-31 07:43:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725090210000|2024-08-31 07:43:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725090240000|2024-08-31 07:44:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725090290000|2024-08-31 07:44:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725090330000|2024-08-31 07:45:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1725090360000|2024-08-31 07:46:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725090370000|2024-08-31 07:46:10|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1725090420000|2024-08-31 07:47:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725090430000|2024-08-31 07:47:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1725090440000|2024-08-31 07:47:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725090490000|2024-08-31 07:48:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725090500000|2024-08-31 07:48:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725090510000|2024-08-31 07:48:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725090530000|2024-08-31 07:48:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725090540000|2024-08-31 07:49:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725090550000|2024-08-31 07:49:10|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|3
1725090560000|2024-08-31 07:49:20|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|4
1725090570000|2024-08-31 07:49:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725090610000|2024-08-31 07:50:10|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|5
1725090620000|2024-08-31 07:50:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|8
1725090630000|2024-08-31 07:50:30|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1725090640000|2024-08-31 07:50:40|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|4
1725090650000|2024-08-31 07:50:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|6
1725090660000|2024-08-31 07:51:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725090700000|2024-08-31 07:51:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725090710000|2024-08-31 07:51:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725090720000|2024-08-31 07:52:00|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|6
1725090730000|2024-08-31 07:52:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|6
1725090740000|2024-08-31 07:52:20|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|4
1725090750000|2024-08-31 07:52:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725090760000|2024-08-31 07:52:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1725090770000|2024-08-31 07:52:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725090780000|2024-08-31 07:53:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725090800000|2024-08-31 07:53:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1725090810000|2024-08-31 07:53:30|48.63|48.33|48.65|48.35|48.66|48.36|48.63|48.33|5
1725090820000|2024-08-31 07:53:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725090830000|2024-08-31 07:53:50|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|5
1725090850000|2024-08-31 07:54:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725090890000|2024-08-31 07:54:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725090900000|2024-08-31 07:55:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725090960000|2024-08-31 07:56:00|48.59|48.29|48.61|48.31|48.62|48.32|48.59|48.29|5
1725090970000|2024-08-31 07:56:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1725090980000|2024-08-31 07:56:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725091010000|2024-08-31 07:56:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725091020000|2024-08-31 07:57:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1725091090000|2024-08-31 07:58:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1725091100000|2024-08-31 07:58:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1725091110000|2024-08-31 07:58:30|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|6
1725091130000|2024-08-31 07:58:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725091150000|2024-08-31 07:59:10|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|2
1725091160000|2024-08-31 07:59:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725091180000|2024-08-31 07:59:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|10
1725091200000|2024-08-31 08:00:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1725091210000|2024-08-31 08:00:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1725091220000|2024-08-31 08:00:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725091230000|2024-08-31 08:00:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725091240000|2024-08-31 08:00:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725091250000|2024-08-31 08:00:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725091270000|2024-08-31 08:01:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725091280000|2024-08-31 08:01:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1725091290000|2024-08-31 08:01:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|6
1725091300000|2024-08-31 08:01:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1725091310000|2024-08-31 08:01:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725091330000|2024-08-31 08:02:10|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|2
1725091360000|2024-08-31 08:02:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725091370000|2024-08-31 08:02:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725091380000|2024-08-31 08:03:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725091390000|2024-08-31 08:03:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725091400000|2024-08-31 08:03:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725091430000|2024-08-31 08:03:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725091440000|2024-08-31 08:04:00|48.62|48.32|48.66|48.36|48.66|48.36|48.61|48.31|7
1725091450000|2024-08-31 08:04:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725091460000|2024-08-31 08:04:20|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|6
1725091470000|2024-08-31 08:04:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725091490000|2024-08-31 08:04:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725091500000|2024-08-31 08:05:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725091510000|2024-08-31 08:05:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725091520000|2024-08-31 08:05:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725091530000|2024-08-31 08:05:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725091540000|2024-08-31 08:05:40|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725091550000|2024-08-31 08:05:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1725091570000|2024-08-31 08:06:10|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|6
1725091590000|2024-08-31 08:06:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725091600000|2024-08-31 08:06:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725091610000|2024-08-31 08:06:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725091620000|2024-08-31 08:07:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725091670000|2024-08-31 08:07:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725091680000|2024-08-31 08:08:00|48.69|48.39|48.69|48.39|48.69|48.39|48.67|48.37|6
1725091690000|2024-08-31 08:08:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1725091700000|2024-08-31 08:08:20|48.64|48.34|48.68|48.38|48.68|48.38|48.64|48.34|2
1725091710000|2024-08-31 08:08:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725091730000|2024-08-31 08:08:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725091750000|2024-08-31 08:09:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725091770000|2024-08-31 08:09:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725091780000|2024-08-31 08:09:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725091790000|2024-08-31 08:09:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1725091800000|2024-08-31 08:10:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1725091810000|2024-08-31 08:10:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725091820000|2024-08-31 08:10:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725091850000|2024-08-31 08:10:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1725091860000|2024-08-31 08:11:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725091880000|2024-08-31 08:11:20|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|3
1725091980000|2024-08-31 08:13:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725092000000|2024-08-31 08:13:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725092010000|2024-08-31 08:13:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725092030000|2024-08-31 08:13:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1725092040000|2024-08-31 08:14:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1725092050000|2024-08-31 08:14:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725092070000|2024-08-31 08:14:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725092100000|2024-08-31 08:15:00|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1725092110000|2024-08-31 08:15:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725092120000|2024-08-31 08:15:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092130000|2024-08-31 08:15:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725092150000|2024-08-31 08:15:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092170000|2024-08-31 08:16:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725092200000|2024-08-31 08:16:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092210000|2024-08-31 08:16:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725092220000|2024-08-31 08:17:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1725092250000|2024-08-31 08:17:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092270000|2024-08-31 08:17:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725092300000|2024-08-31 08:18:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725092340000|2024-08-31 08:19:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092350000|2024-08-31 08:19:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725092370000|2024-08-31 08:19:30|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|2
1725092400000|2024-08-31 08:20:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725092410000|2024-08-31 08:20:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1725092420000|2024-08-31 08:20:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1725092430000|2024-08-31 08:20:30|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725092440000|2024-08-31 08:20:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725092460000|2024-08-31 08:21:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725092480000|2024-08-31 08:21:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725092510000|2024-08-31 08:21:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725092530000|2024-08-31 08:22:10|48.67|48.37|48.67|48.37|48.68|48.38|48.65|48.35|7
1725092540000|2024-08-31 08:22:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1725092550000|2024-08-31 08:22:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725092560000|2024-08-31 08:22:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725092570000|2024-08-31 08:22:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725092580000|2024-08-31 08:23:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725092590000|2024-08-31 08:23:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725092600000|2024-08-31 08:23:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092650000|2024-08-31 08:24:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725092660000|2024-08-31 08:24:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1725092700000|2024-08-31 08:25:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092710000|2024-08-31 08:25:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1725092730000|2024-08-31 08:25:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725092740000|2024-08-31 08:25:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725092760000|2024-08-31 08:26:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092770000|2024-08-31 08:26:10|48.73|48.43|48.73|48.43|48.73|48.43|48.7|48.4|7
1725092840000|2024-08-31 08:27:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092850000|2024-08-31 08:27:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725092860000|2024-08-31 08:27:40|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1725092870000|2024-08-31 08:27:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725092880000|2024-08-31 08:28:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725092890000|2024-08-31 08:28:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725092940000|2024-08-31 08:29:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092950000|2024-08-31 08:29:10|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|2
1725092960000|2024-08-31 08:29:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725092990000|2024-08-31 08:29:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725093060000|2024-08-31 08:31:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1725093070000|2024-08-31 08:31:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725093080000|2024-08-31 08:31:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725093090000|2024-08-31 08:31:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1725093110000|2024-08-31 08:31:50|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1725093120000|2024-08-31 08:32:00|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|4
1725093130000|2024-08-31 08:32:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725093160000|2024-08-31 08:32:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725093170000|2024-08-31 08:32:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725093190000|2024-08-31 08:33:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725093200000|2024-08-31 08:33:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725093220000|2024-08-31 08:33:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093230000|2024-08-31 08:33:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1725093240000|2024-08-31 08:34:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725093270000|2024-08-31 08:34:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725093300000|2024-08-31 08:35:00|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1725093320000|2024-08-31 08:35:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725093360000|2024-08-31 08:36:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725093380000|2024-08-31 08:36:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725093390000|2024-08-31 08:36:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093420000|2024-08-31 08:37:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1725093430000|2024-08-31 08:37:10|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725093440000|2024-08-31 08:37:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1725093450000|2024-08-31 08:37:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093480000|2024-08-31 08:38:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|4
1725093500000|2024-08-31 08:38:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725093520000|2024-08-31 08:38:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|6
1725093530000|2024-08-31 08:38:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725093540000|2024-08-31 08:39:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725093560000|2024-08-31 08:39:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725093570000|2024-08-31 08:39:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725093580000|2024-08-31 08:39:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725093590000|2024-08-31 08:39:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725093600000|2024-08-31 08:40:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1725093630000|2024-08-31 08:40:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1725093640000|2024-08-31 08:40:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725093650000|2024-08-31 08:40:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725093690000|2024-08-31 08:41:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093710000|2024-08-31 08:41:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725093720000|2024-08-31 08:42:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093730000|2024-08-31 08:42:10|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|3
1725093740000|2024-08-31 08:42:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725093750000|2024-08-31 08:42:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725093770000|2024-08-31 08:42:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725093780000|2024-08-31 08:43:00|48.76|48.46|48.7|48.4|48.76|48.46|48.7|48.4|5
1725093790000|2024-08-31 08:43:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725093800000|2024-08-31 08:43:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725093810000|2024-08-31 08:43:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725093830000|2024-08-31 08:43:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725093880000|2024-08-31 08:44:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725093890000|2024-08-31 08:44:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725093900000|2024-08-31 08:45:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1725093920000|2024-08-31 08:45:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725093930000|2024-08-31 08:45:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725093950000|2024-08-31 08:45:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725093960000|2024-08-31 08:46:00|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|6
1725093970000|2024-08-31 08:46:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1725093980000|2024-08-31 08:46:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1725093990000|2024-08-31 08:46:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725094000000|2024-08-31 08:46:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725094010000|2024-08-31 08:46:50|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|5
1725094020000|2024-08-31 08:47:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725094030000|2024-08-31 08:47:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725094040000|2024-08-31 08:47:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094050000|2024-08-31 08:47:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725094060000|2024-08-31 08:47:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725094070000|2024-08-31 08:47:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725094080000|2024-08-31 08:48:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725094090000|2024-08-31 08:48:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094100000|2024-08-31 08:48:20|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1725094110000|2024-08-31 08:48:30|48.67|48.37|48.68|48.38|48.7|48.4|48.66|48.36|18
1725094120000|2024-08-31 08:48:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725094130000|2024-08-31 08:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094150000|2024-08-31 08:49:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725094160000|2024-08-31 08:49:20|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725094170000|2024-08-31 08:49:30|48.64|48.34|48.66|48.36|48.66|48.36|48.62|48.32|9
1725094180000|2024-08-31 08:49:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1725094190000|2024-08-31 08:49:50|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1725094200000|2024-08-31 08:50:00|48.65|48.35|48.66|48.36|48.67|48.37|48.64|48.34|8
1725094210000|2024-08-31 08:50:10|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|5
1725094220000|2024-08-31 08:50:20|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725094230000|2024-08-31 08:50:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725094240000|2024-08-31 08:50:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725094250000|2024-08-31 08:50:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725094260000|2024-08-31 08:51:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094270000|2024-08-31 08:51:10|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|6
1725094280000|2024-08-31 08:51:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725094290000|2024-08-31 08:51:30|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|4
1725094300000|2024-08-31 08:51:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725094330000|2024-08-31 08:52:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725094340000|2024-08-31 08:52:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725094370000|2024-08-31 08:52:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1725094380000|2024-08-31 08:53:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725094390000|2024-08-31 08:53:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725094400000|2024-08-31 08:53:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1725094420000|2024-08-31 08:53:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725094470000|2024-08-31 08:54:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725094480000|2024-08-31 08:54:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725094500000|2024-08-31 08:55:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725094510000|2024-08-31 08:55:10|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|6
1725094520000|2024-08-31 08:55:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725094530000|2024-08-31 08:55:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725094540000|2024-08-31 08:55:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|2
1725094550000|2024-08-31 08:55:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725094560000|2024-08-31 08:56:00|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1725094570000|2024-08-31 08:56:10|48.68|48.38|48.69|48.39|48.7|48.4|48.68|48.38|3
1725094580000|2024-08-31 08:56:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1725094620000|2024-08-31 08:57:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725094630000|2024-08-31 08:57:10|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|4
1725094640000|2024-08-31 08:57:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094670000|2024-08-31 08:57:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1725094680000|2024-08-31 08:58:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|9
1725094700000|2024-08-31 08:58:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725094710000|2024-08-31 08:58:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|8
1725094720000|2024-08-31 08:58:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|14
1725094730000|2024-08-31 08:58:50|48.63|48.33|48.64|48.34|48.64|48.34|48.61|48.31|10
1725094740000|2024-08-31 08:59:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|12
1725094750000|2024-08-31 08:59:10|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|5
1725094760000|2024-08-31 08:59:20|48.62|48.32|48.67|48.37|48.68|48.38|48.62|48.32|10
1725094770000|2024-08-31 08:59:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725094780000|2024-08-31 08:59:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|7
1725094790000|2024-08-31 08:59:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1725094800000|2024-08-31 09:00:00|48.65|48.35|48.66|48.36|48.67|48.37|48.63|48.33|9
1725094810000|2024-08-31 09:00:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|5
1725094820000|2024-08-31 09:00:20|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|16
1725094830000|2024-08-31 09:00:30|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|5
1725094860000|2024-08-31 09:01:00|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|6
1725094870000|2024-08-31 09:01:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1725094880000|2024-08-31 09:01:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725094890000|2024-08-31 09:01:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1725094900000|2024-08-31 09:01:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|10
1725094920000|2024-08-31 09:02:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725094960000|2024-08-31 09:02:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725094970000|2024-08-31 09:02:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725094980000|2024-08-31 09:03:00|48.65|48.35|48.67|48.37|48.68|48.38|48.65|48.35|5
1725094990000|2024-08-31 09:03:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725095000000|2024-08-31 09:03:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725095010000|2024-08-31 09:03:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725095020000|2024-08-31 09:03:40|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|3
1725095030000|2024-08-31 09:03:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725095040000|2024-08-31 09:04:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725095110000|2024-08-31 09:05:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725095120000|2024-08-31 09:05:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725095130000|2024-08-31 09:05:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725095140000|2024-08-31 09:05:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725095150000|2024-08-31 09:05:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725095160000|2024-08-31 09:06:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725095210000|2024-08-31 09:06:50|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|3
1725095220000|2024-08-31 09:07:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725095230000|2024-08-31 09:07:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725095260000|2024-08-31 09:07:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1725095270000|2024-08-31 09:07:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1725095300000|2024-08-31 09:08:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1725095310000|2024-08-31 09:08:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1725095370000|2024-08-31 09:09:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725095380000|2024-08-31 09:09:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725095390000|2024-08-31 09:09:50|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|2
1725095400000|2024-08-31 09:10:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725095410000|2024-08-31 09:10:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725095420000|2024-08-31 09:10:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1725095430000|2024-08-31 09:10:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|9
1725095450000|2024-08-31 09:10:50|48.65|48.35|48.62|48.32|48.66|48.36|48.62|48.32|8
1725095460000|2024-08-31 09:11:00|48.63|48.33|48.67|48.37|48.68|48.38|48.63|48.33|8
1725095520000|2024-08-31 09:12:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1725095530000|2024-08-31 09:12:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1725095550000|2024-08-31 09:12:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725095560000|2024-08-31 09:12:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725095570000|2024-08-31 09:12:50|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1725095580000|2024-08-31 09:13:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725095590000|2024-08-31 09:13:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|8
1725095600000|2024-08-31 09:13:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725095610000|2024-08-31 09:13:30|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|5
1725095620000|2024-08-31 09:13:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1725095630000|2024-08-31 09:13:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1725095640000|2024-08-31 09:14:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1725095650000|2024-08-31 09:14:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725095680000|2024-08-31 09:14:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725095700000|2024-08-31 09:15:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|11
1725095710000|2024-08-31 09:15:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1725095740000|2024-08-31 09:15:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1725095750000|2024-08-31 09:15:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1725095760000|2024-08-31 09:16:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725095770000|2024-08-31 09:16:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1725095780000|2024-08-31 09:16:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1725095790000|2024-08-31 09:16:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|2
1725095800000|2024-08-31 09:16:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725095820000|2024-08-31 09:17:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1725095830000|2024-08-31 09:17:10|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1725095850000|2024-08-31 09:17:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725095860000|2024-08-31 09:17:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1725095870000|2024-08-31 09:17:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725095890000|2024-08-31 09:18:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1725095910000|2024-08-31 09:18:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725095920000|2024-08-31 09:18:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1725095940000|2024-08-31 09:19:00|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|3
1725095950000|2024-08-31 09:19:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725095970000|2024-08-31 09:19:30|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|2
1725096000000|2024-08-31 09:20:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725096010000|2024-08-31 09:20:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1725096020000|2024-08-31 09:20:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1725096030000|2024-08-31 09:20:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|4
1725096070000|2024-08-31 09:21:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725096080000|2024-08-31 09:21:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1725096090000|2024-08-31 09:21:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725096100000|2024-08-31 09:21:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725096110000|2024-08-31 09:21:50|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|4
1725096130000|2024-08-31 09:22:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725096160000|2024-08-31 09:22:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725096180000|2024-08-31 09:23:00|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1725096190000|2024-08-31 09:23:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1725096220000|2024-08-31 09:23:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725096260000|2024-08-31 09:24:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725096310000|2024-08-31 09:25:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725096320000|2024-08-31 09:25:20|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|9
1725096330000|2024-08-31 09:25:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1725096360000|2024-08-31 09:26:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725096510000|2024-08-31 09:28:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725096600000|2024-08-31 09:30:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1725096620000|2024-08-31 09:30:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725096630000|2024-08-31 09:30:30|48.59|48.29|48.61|48.31|48.62|48.32|48.59|48.29|3
1725096690000|2024-08-31 09:31:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725096700000|2024-08-31 09:31:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725096720000|2024-08-31 09:32:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725096730000|2024-08-31 09:32:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725096740000|2024-08-31 09:32:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725096750000|2024-08-31 09:32:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725096760000|2024-08-31 09:32:40|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1725096780000|2024-08-31 09:33:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725096790000|2024-08-31 09:33:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725096810000|2024-08-31 09:33:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1725096830000|2024-08-31 09:33:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725096850000|2024-08-31 09:34:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725096860000|2024-08-31 09:34:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725096890000|2024-08-31 09:34:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1725096900000|2024-08-31 09:35:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|2
1725096910000|2024-08-31 09:35:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725096920000|2024-08-31 09:35:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725096960000|2024-08-31 09:36:00|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1725096970000|2024-08-31 09:36:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|6
1725096990000|2024-08-31 09:36:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725097000000|2024-08-31 09:36:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725097020000|2024-08-31 09:37:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725097040000|2024-08-31 09:37:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725097050000|2024-08-31 09:37:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1725097060000|2024-08-31 09:37:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725097070000|2024-08-31 09:37:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725097080000|2024-08-31 09:38:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725097090000|2024-08-31 09:38:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725097100000|2024-08-31 09:38:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725097120000|2024-08-31 09:38:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725097140000|2024-08-31 09:39:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725097160000|2024-08-31 09:39:20|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1725097200000|2024-08-31 09:40:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725097210000|2024-08-31 09:40:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725097260000|2024-08-31 09:41:00|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|6
1725097270000|2024-08-31 09:41:10|48.58|48.28|48.56|48.26|48.58|48.28|48.54|48.24|8
1725097280000|2024-08-31 09:41:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1725097300000|2024-08-31 09:41:40|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|6
1725097310000|2024-08-31 09:41:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|5
1725097320000|2024-08-31 09:42:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725097330000|2024-08-31 09:42:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725097380000|2024-08-31 09:43:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1725097390000|2024-08-31 09:43:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|8
1725097430000|2024-08-31 09:43:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1725097440000|2024-08-31 09:44:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1725097450000|2024-08-31 09:44:10|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|3
1725097490000|2024-08-31 09:44:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725097520000|2024-08-31 09:45:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725097540000|2024-08-31 09:45:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725097570000|2024-08-31 09:46:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725097590000|2024-08-31 09:46:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725097600000|2024-08-31 09:46:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725097620000|2024-08-31 09:47:00|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|5
1725097630000|2024-08-31 09:47:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725097660000|2024-08-31 09:47:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725097690000|2024-08-31 09:48:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725097700000|2024-08-31 09:48:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1725097720000|2024-08-31 09:48:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725097740000|2024-08-31 09:49:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725097760000|2024-08-31 09:49:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725097770000|2024-08-31 09:49:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725097780000|2024-08-31 09:49:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725097820000|2024-08-31 09:50:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725097870000|2024-08-31 09:51:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725097940000|2024-08-31 09:52:20|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|4
1725098120000|2024-08-31 09:55:20|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|2
1725098170000|2024-08-31 09:56:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098210000|2024-08-31 09:56:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725098250000|2024-08-31 09:57:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1725098280000|2024-08-31 09:58:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725098310000|2024-08-31 09:58:30|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|2
1725098320000|2024-08-31 09:58:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725098390000|2024-08-31 09:59:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725098400000|2024-08-31 10:00:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1725098410000|2024-08-31 10:00:10|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|9
1725098420000|2024-08-31 10:00:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|5
1725098430000|2024-08-31 10:00:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1725098440000|2024-08-31 10:00:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725098450000|2024-08-31 10:00:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725098460000|2024-08-31 10:01:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1725098470000|2024-08-31 10:01:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1725098490000|2024-08-31 10:01:30|48.7|48.4|48.69|48.39|48.7|48.4|48.67|48.37|8
1725098500000|2024-08-31 10:01:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725098510000|2024-08-31 10:01:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725098520000|2024-08-31 10:02:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725098540000|2024-08-31 10:02:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098550000|2024-08-31 10:02:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725098560000|2024-08-31 10:02:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1725098590000|2024-08-31 10:03:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725098600000|2024-08-31 10:03:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725098610000|2024-08-31 10:03:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725098630000|2024-08-31 10:03:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1725098640000|2024-08-31 10:04:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098670000|2024-08-31 10:04:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725098680000|2024-08-31 10:04:40|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|2
1725098690000|2024-08-31 10:04:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725098710000|2024-08-31 10:05:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1725098720000|2024-08-31 10:05:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725098750000|2024-08-31 10:05:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1725098760000|2024-08-31 10:06:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725098770000|2024-08-31 10:06:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1725098780000|2024-08-31 10:06:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1725098790000|2024-08-31 10:06:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098800000|2024-08-31 10:06:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725098820000|2024-08-31 10:07:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725098830000|2024-08-31 10:07:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|5
1725098840000|2024-08-31 10:07:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098860000|2024-08-31 10:07:40|48.71|48.41|48.71|48.41|48.71|48.41|48.69|48.39|4
1725098870000|2024-08-31 10:07:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725098930000|2024-08-31 10:08:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1725098950000|2024-08-31 10:09:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1725098960000|2024-08-31 10:09:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1725098970000|2024-08-31 10:09:30|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|3
1725098980000|2024-08-31 10:09:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725098990000|2024-08-31 10:09:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725099000000|2024-08-31 10:10:00|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1725099010000|2024-08-31 10:10:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725099020000|2024-08-31 10:10:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725099030000|2024-08-31 10:10:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725099050000|2024-08-31 10:10:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725099090000|2024-08-31 10:11:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725099100000|2024-08-31 10:11:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725099110000|2024-08-31 10:11:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725099130000|2024-08-31 10:12:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1725099140000|2024-08-31 10:12:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725099150000|2024-08-31 10:12:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725099160000|2024-08-31 10:12:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725099170000|2024-08-31 10:12:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1725099180000|2024-08-31 10:13:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1725099200000|2024-08-31 10:13:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725099220000|2024-08-31 10:13:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725099260000|2024-08-31 10:14:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725099300000|2024-08-31 10:15:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1725099310000|2024-08-31 10:15:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1725099320000|2024-08-31 10:15:20|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|6
1725099340000|2024-08-31 10:15:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725099380000|2024-08-31 10:16:20|48.81|48.51|48.85|48.55|48.86|48.56|48.81|48.51|6
1725099390000|2024-08-31 10:16:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725099400000|2024-08-31 10:16:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725099410000|2024-08-31 10:16:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725099420000|2024-08-31 10:17:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725099460000|2024-08-31 10:17:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725099470000|2024-08-31 10:17:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725099480000|2024-08-31 10:18:00|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1725099490000|2024-08-31 10:18:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725099500000|2024-08-31 10:18:20|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|5
1725099510000|2024-08-31 10:18:30|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1725099530000|2024-08-31 10:18:50|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725099540000|2024-08-31 10:19:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725099550000|2024-08-31 10:19:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725099560000|2024-08-31 10:19:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725099570000|2024-08-31 10:19:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725099590000|2024-08-31 10:19:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725099600000|2024-08-31 10:20:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725099610000|2024-08-31 10:20:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1725099620000|2024-08-31 10:20:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1725099640000|2024-08-31 10:20:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725099650000|2024-08-31 10:20:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725099660000|2024-08-31 10:21:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|5
1725099670000|2024-08-31 10:21:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725099690000|2024-08-31 10:21:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725099700000|2024-08-31 10:21:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725099720000|2024-08-31 10:22:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725099730000|2024-08-31 10:22:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725099750000|2024-08-31 10:22:30|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|4
1725099760000|2024-08-31 10:22:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725099780000|2024-08-31 10:23:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725099810000|2024-08-31 10:23:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725099820000|2024-08-31 10:23:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1725099830000|2024-08-31 10:23:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725099840000|2024-08-31 10:24:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1725099850000|2024-08-31 10:24:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725099860000|2024-08-31 10:24:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725099900000|2024-08-31 10:25:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725099910000|2024-08-31 10:25:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725099920000|2024-08-31 10:25:20|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1725099940000|2024-08-31 10:25:40|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|4
1725099960000|2024-08-31 10:26:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725099970000|2024-08-31 10:26:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100000000|2024-08-31 10:26:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1725100010000|2024-08-31 10:26:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1725100020000|2024-08-31 10:27:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725100030000|2024-08-31 10:27:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|7
1725100050000|2024-08-31 10:27:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725100120000|2024-08-31 10:28:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100140000|2024-08-31 10:29:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725100150000|2024-08-31 10:29:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725100200000|2024-08-31 10:30:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100210000|2024-08-31 10:30:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100270000|2024-08-31 10:31:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725100280000|2024-08-31 10:31:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725100320000|2024-08-31 10:32:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725100340000|2024-08-31 10:32:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725100380000|2024-08-31 10:33:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725100410000|2024-08-31 10:33:30|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725100420000|2024-08-31 10:33:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100430000|2024-08-31 10:33:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725100450000|2024-08-31 10:34:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725100460000|2024-08-31 10:34:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725100470000|2024-08-31 10:34:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1725100500000|2024-08-31 10:35:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725100510000|2024-08-31 10:35:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100520000|2024-08-31 10:35:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725100540000|2024-08-31 10:35:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100550000|2024-08-31 10:35:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725100560000|2024-08-31 10:36:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100590000|2024-08-31 10:36:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100600000|2024-08-31 10:36:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725100610000|2024-08-31 10:36:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725100640000|2024-08-31 10:37:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100680000|2024-08-31 10:38:00|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|2
1725100720000|2024-08-31 10:38:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1725100730000|2024-08-31 10:38:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725100810000|2024-08-31 10:40:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100840000|2024-08-31 10:40:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725100870000|2024-08-31 10:41:10|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|4
1725100880000|2024-08-31 10:41:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725100890000|2024-08-31 10:41:30|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|5
1725100900000|2024-08-31 10:41:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1725100910000|2024-08-31 10:41:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1725100920000|2024-08-31 10:42:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1725100940000|2024-08-31 10:42:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1725100960000|2024-08-31 10:42:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725100980000|2024-08-31 10:43:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725101030000|2024-08-31 10:43:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725101050000|2024-08-31 10:44:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725101070000|2024-08-31 10:44:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725101080000|2024-08-31 10:44:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725101090000|2024-08-31 10:44:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725101100000|2024-08-31 10:45:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725101110000|2024-08-31 10:45:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725101120000|2024-08-31 10:45:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725101130000|2024-08-31 10:45:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|5
1725101140000|2024-08-31 10:45:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725101170000|2024-08-31 10:46:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1725101180000|2024-08-31 10:46:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725101230000|2024-08-31 10:47:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725101260000|2024-08-31 10:47:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725101280000|2024-08-31 10:48:00|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|3
1725101290000|2024-08-31 10:48:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1725101300000|2024-08-31 10:48:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725101310000|2024-08-31 10:48:30|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1725101320000|2024-08-31 10:48:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1725101330000|2024-08-31 10:48:50|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|5
1725101340000|2024-08-31 10:49:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725101350000|2024-08-31 10:49:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725101370000|2024-08-31 10:49:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1725101380000|2024-08-31 10:49:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1725101390000|2024-08-31 10:49:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1725101400000|2024-08-31 10:50:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1725101410000|2024-08-31 10:50:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725101420000|2024-08-31 10:50:20|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|5
1725101450000|2024-08-31 10:50:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725101460000|2024-08-31 10:51:00|49|48.7|49.03|48.73|49.03|48.73|48.99|48.69|9
1725101470000|2024-08-31 10:51:10|49.02|48.72|49|48.7|49.02|48.72|49|48.7|7
1725101490000|2024-08-31 10:51:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725101500000|2024-08-31 10:51:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725101510000|2024-08-31 10:51:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725101560000|2024-08-31 10:52:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725101600000|2024-08-31 10:53:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725101610000|2024-08-31 10:53:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1725101620000|2024-08-31 10:53:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725101640000|2024-08-31 10:54:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725101650000|2024-08-31 10:54:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725101660000|2024-08-31 10:54:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1725101670000|2024-08-31 10:54:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1725101680000|2024-08-31 10:54:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1725101700000|2024-08-31 10:55:00|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1725101730000|2024-08-31 10:55:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725101740000|2024-08-31 10:55:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725101750000|2024-08-31 10:55:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725101760000|2024-08-31 10:56:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1725101770000|2024-08-31 10:56:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725101810000|2024-08-31 10:56:50|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725101820000|2024-08-31 10:57:00|49.01|48.71|49.02|48.72|49.03|48.73|49|48.7|7
1725101830000|2024-08-31 10:57:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725101870000|2024-08-31 10:57:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1725101940000|2024-08-31 10:59:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725101960000|2024-08-31 10:59:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1725102010000|2024-08-31 11:00:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1725102020000|2024-08-31 11:00:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|15
1725102030000|2024-08-31 11:00:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1725102040000|2024-08-31 11:00:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1725102070000|2024-08-31 11:01:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725102120000|2024-08-31 11:02:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725102140000|2024-08-31 11:02:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1725102150000|2024-08-31 11:02:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|10
1725102160000|2024-08-31 11:02:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725102190000|2024-08-31 11:03:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1725102210000|2024-08-31 11:03:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725102220000|2024-08-31 11:03:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725102230000|2024-08-31 11:03:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725102240000|2024-08-31 11:04:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725102250000|2024-08-31 11:04:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725102260000|2024-08-31 11:04:20|49.06|48.76|49.07|48.77|49.08|48.78|49.05|48.75|4
1725102280000|2024-08-31 11:04:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725102290000|2024-08-31 11:04:50|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|2
1725102300000|2024-08-31 11:05:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1725102310000|2024-08-31 11:05:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725102330000|2024-08-31 11:05:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725102340000|2024-08-31 11:05:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1725102350000|2024-08-31 11:05:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725102360000|2024-08-31 11:06:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1725102370000|2024-08-31 11:06:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725102380000|2024-08-31 11:06:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725102390000|2024-08-31 11:06:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1725102410000|2024-08-31 11:06:50|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1725102430000|2024-08-31 11:07:10|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|7
1725102440000|2024-08-31 11:07:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725102460000|2024-08-31 11:07:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725102470000|2024-08-31 11:07:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725102480000|2024-08-31 11:08:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1725102490000|2024-08-31 11:08:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725102500000|2024-08-31 11:08:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725102510000|2024-08-31 11:08:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1725102530000|2024-08-31 11:08:50|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|3
1725102540000|2024-08-31 11:09:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725102570000|2024-08-31 11:09:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725102580000|2024-08-31 11:09:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725102590000|2024-08-31 11:09:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725102610000|2024-08-31 11:10:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1725102620000|2024-08-31 11:10:20|49.03|48.73|49.07|48.77|49.07|48.77|49.03|48.73|5
1725102650000|2024-08-31 11:10:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725102660000|2024-08-31 11:11:00|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|2
1725102670000|2024-08-31 11:11:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725102700000|2024-08-31 11:11:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1725102720000|2024-08-31 11:12:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1725102740000|2024-08-31 11:12:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|5
1725102750000|2024-08-31 11:12:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725102770000|2024-08-31 11:12:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725102780000|2024-08-31 11:13:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1725102800000|2024-08-31 11:13:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1725102810000|2024-08-31 11:13:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1725102830000|2024-08-31 11:13:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1725102840000|2024-08-31 11:14:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725102850000|2024-08-31 11:14:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725102910000|2024-08-31 11:15:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725102920000|2024-08-31 11:15:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725102930000|2024-08-31 11:15:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725102960000|2024-08-31 11:16:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1725102990000|2024-08-31 11:16:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1725103000000|2024-08-31 11:16:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725103010000|2024-08-31 11:16:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725103020000|2024-08-31 11:17:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725103030000|2024-08-31 11:17:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|2
1725103050000|2024-08-31 11:17:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725103070000|2024-08-31 11:17:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725103080000|2024-08-31 11:18:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725103090000|2024-08-31 11:18:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725103100000|2024-08-31 11:18:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1725103110000|2024-08-31 11:18:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1725103210000|2024-08-31 11:20:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725103220000|2024-08-31 11:20:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725103250000|2024-08-31 11:20:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1725103280000|2024-08-31 11:21:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1725103290000|2024-08-31 11:21:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1725103300000|2024-08-31 11:21:40|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|5
1725103310000|2024-08-31 11:21:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1725103330000|2024-08-31 11:22:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1725103380000|2024-08-31 11:23:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725103390000|2024-08-31 11:23:10|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1725103400000|2024-08-31 11:23:20|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|2
1725103430000|2024-08-31 11:23:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1725103450000|2024-08-31 11:24:10|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1725103460000|2024-08-31 11:24:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725103470000|2024-08-31 11:24:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1725103490000|2024-08-31 11:24:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725103500000|2024-08-31 11:25:00|49.06|48.76|49.03|48.73|49.06|48.76|49.03|48.73|3
1725103510000|2024-08-31 11:25:10|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1725103520000|2024-08-31 11:25:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725103530000|2024-08-31 11:25:30|49.04|48.74|49.05|48.75|49.07|48.77|49.04|48.74|6
1725103540000|2024-08-31 11:25:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725103560000|2024-08-31 11:26:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1725103580000|2024-08-31 11:26:20|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|9
1725103590000|2024-08-31 11:26:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725103610000|2024-08-31 11:26:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725103650000|2024-08-31 11:27:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725103660000|2024-08-31 11:27:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725103670000|2024-08-31 11:27:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725103680000|2024-08-31 11:28:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725103700000|2024-08-31 11:28:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725103710000|2024-08-31 11:28:30|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1725103720000|2024-08-31 11:28:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725103750000|2024-08-31 11:29:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1725103760000|2024-08-31 11:29:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725103770000|2024-08-31 11:29:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725103780000|2024-08-31 11:29:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1725103800000|2024-08-31 11:30:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1725103820000|2024-08-31 11:30:20|49|48.7|48.98|48.68|49|48.7|48.98|48.68|7
1725103830000|2024-08-31 11:30:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725103840000|2024-08-31 11:30:40|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|6
1725103850000|2024-08-31 11:30:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725103860000|2024-08-31 11:31:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1725103900000|2024-08-31 11:31:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725103930000|2024-08-31 11:32:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725103970000|2024-08-31 11:32:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725104010000|2024-08-31 11:33:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|2
1725104030000|2024-08-31 11:33:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104040000|2024-08-31 11:34:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1725104070000|2024-08-31 11:34:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725104080000|2024-08-31 11:34:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1725104090000|2024-08-31 11:34:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104100000|2024-08-31 11:35:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104120000|2024-08-31 11:35:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1725104140000|2024-08-31 11:35:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725104150000|2024-08-31 11:35:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1725104170000|2024-08-31 11:36:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1725104180000|2024-08-31 11:36:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725104190000|2024-08-31 11:36:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104200000|2024-08-31 11:36:40|48.98|48.68|49|48.7|49|48.7|48.98|48.68|7
1725104210000|2024-08-31 11:36:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725104230000|2024-08-31 11:37:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725104250000|2024-08-31 11:37:30|49|48.7|48.98|48.68|49|48.7|48.98|48.68|2
1725104270000|2024-08-31 11:37:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104280000|2024-08-31 11:38:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725104290000|2024-08-31 11:38:10|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1725104300000|2024-08-31 11:38:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725104310000|2024-08-31 11:38:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725104330000|2024-08-31 11:38:50|48.99|48.69|48.99|48.69|48.99|48.69|48.97|48.67|3
1725104350000|2024-08-31 11:39:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1725104360000|2024-08-31 11:39:20|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|6
1725104380000|2024-08-31 11:39:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725104390000|2024-08-31 11:39:50|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1725104400000|2024-08-31 11:40:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725104440000|2024-08-31 11:40:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725104450000|2024-08-31 11:40:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1725104460000|2024-08-31 11:41:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725104480000|2024-08-31 11:41:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725104510000|2024-08-31 11:41:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725104520000|2024-08-31 11:42:00|48.97|48.67|49|48.7|49.01|48.71|48.97|48.67|5
1725104550000|2024-08-31 11:42:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725104560000|2024-08-31 11:42:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|5
1725104580000|2024-08-31 11:43:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725104590000|2024-08-31 11:43:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104610000|2024-08-31 11:43:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104620000|2024-08-31 11:43:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725104630000|2024-08-31 11:43:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1725104640000|2024-08-31 11:44:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1725104670000|2024-08-31 11:44:30|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1725104690000|2024-08-31 11:44:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725104700000|2024-08-31 11:45:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725104710000|2024-08-31 11:45:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725104720000|2024-08-31 11:45:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725104750000|2024-08-31 11:45:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104810000|2024-08-31 11:46:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725104820000|2024-08-31 11:47:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104880000|2024-08-31 11:48:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725104910000|2024-08-31 11:48:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104930000|2024-08-31 11:48:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1725104950000|2024-08-31 11:49:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725104960000|2024-08-31 11:49:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725104970000|2024-08-31 11:49:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725104990000|2024-08-31 11:49:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725105000000|2024-08-31 11:50:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725105010000|2024-08-31 11:50:10|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|3
1725105030000|2024-08-31 11:50:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725105060000|2024-08-31 11:51:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725105070000|2024-08-31 11:51:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|2
1725105090000|2024-08-31 11:51:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725105110000|2024-08-31 11:51:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725105200000|2024-08-31 11:53:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725105230000|2024-08-31 11:53:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1725105250000|2024-08-31 11:54:10|49.01|48.71|49.01|48.71|49.01|48.71|48.98|48.68|3
1725105330000|2024-08-31 11:55:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725105340000|2024-08-31 11:55:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725105360000|2024-08-31 11:56:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725105370000|2024-08-31 11:56:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725105380000|2024-08-31 11:56:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725105410000|2024-08-31 11:56:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725105420000|2024-08-31 11:57:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725105430000|2024-08-31 11:57:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725105440000|2024-08-31 11:57:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725105470000|2024-08-31 11:57:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725105480000|2024-08-31 11:58:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725105580000|2024-08-31 11:59:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725105600000|2024-08-31 12:00:00|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|4
1725105610000|2024-08-31 12:00:10|48.93|48.63|48.9|48.6|48.93|48.63|48.89|48.59|6
1725105620000|2024-08-31 12:00:20|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1725105630000|2024-08-31 12:00:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725105640000|2024-08-31 12:00:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725105650000|2024-08-31 12:00:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1725105660000|2024-08-31 12:01:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725105700000|2024-08-31 12:01:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725105710000|2024-08-31 12:01:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725105720000|2024-08-31 12:02:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|6
1725105730000|2024-08-31 12:02:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725105740000|2024-08-31 12:02:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725105750000|2024-08-31 12:02:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725105760000|2024-08-31 12:02:40|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|3
1725105780000|2024-08-31 12:03:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725105790000|2024-08-31 12:03:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725105800000|2024-08-31 12:03:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725105810000|2024-08-31 12:03:30|48.85|48.55|48.89|48.59|48.89|48.59|48.85|48.55|3
1725105820000|2024-08-31 12:03:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725105850000|2024-08-31 12:04:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725105860000|2024-08-31 12:04:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725105870000|2024-08-31 12:04:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725105880000|2024-08-31 12:04:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725105900000|2024-08-31 12:05:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725105930000|2024-08-31 12:05:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725105940000|2024-08-31 12:05:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725105960000|2024-08-31 12:06:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1725105970000|2024-08-31 12:06:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|10
1725105990000|2024-08-31 12:06:30|48.86|48.56|48.86|48.56|48.86|48.56|48.83|48.53|5
1725106000000|2024-08-31 12:06:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725106010000|2024-08-31 12:06:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725106030000|2024-08-31 12:07:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725106080000|2024-08-31 12:08:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|4
1725106090000|2024-08-31 12:08:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725106100000|2024-08-31 12:08:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725106110000|2024-08-31 12:08:30|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|5
1725106120000|2024-08-31 12:08:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725106130000|2024-08-31 12:08:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1725106140000|2024-08-31 12:09:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1725106180000|2024-08-31 12:09:40|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|2
1725106190000|2024-08-31 12:09:50|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|3
1725106200000|2024-08-31 12:10:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725106210000|2024-08-31 12:10:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725106220000|2024-08-31 12:10:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|6
1725106240000|2024-08-31 12:10:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725106260000|2024-08-31 12:11:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725106270000|2024-08-31 12:11:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725106310000|2024-08-31 12:11:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725106320000|2024-08-31 12:12:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725106330000|2024-08-31 12:12:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725106350000|2024-08-31 12:12:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1725106360000|2024-08-31 12:12:40|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|3
1725106370000|2024-08-31 12:12:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725106410000|2024-08-31 12:13:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725106420000|2024-08-31 12:13:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725106430000|2024-08-31 12:13:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725106440000|2024-08-31 12:14:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725106450000|2024-08-31 12:14:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1725106460000|2024-08-31 12:14:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725106470000|2024-08-31 12:14:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725106500000|2024-08-31 12:15:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725106510000|2024-08-31 12:15:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1725106520000|2024-08-31 12:15:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1725106540000|2024-08-31 12:15:40|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|2
1725106550000|2024-08-31 12:15:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725106570000|2024-08-31 12:16:10|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1725106580000|2024-08-31 12:16:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725106590000|2024-08-31 12:16:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725106610000|2024-08-31 12:16:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725106620000|2024-08-31 12:17:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725106640000|2024-08-31 12:17:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725106650000|2024-08-31 12:17:30|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1725106660000|2024-08-31 12:17:40|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1725106670000|2024-08-31 12:17:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725106680000|2024-08-31 12:18:00|48.94|48.64|48.9|48.6|48.94|48.64|48.9|48.6|5
1725106690000|2024-08-31 12:18:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725106700000|2024-08-31 12:18:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1725106710000|2024-08-31 12:18:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725106720000|2024-08-31 12:18:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725106730000|2024-08-31 12:18:50|48.9|48.6|48.91|48.61|48.91|48.61|48.88|48.58|4
1725106740000|2024-08-31 12:19:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|7
1725106750000|2024-08-31 12:19:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1725106760000|2024-08-31 12:19:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725106770000|2024-08-31 12:19:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725106780000|2024-08-31 12:19:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725106790000|2024-08-31 12:19:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725106800000|2024-08-31 12:20:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1725106810000|2024-08-31 12:20:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|6
1725106820000|2024-08-31 12:20:20|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1725106840000|2024-08-31 12:20:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725106860000|2024-08-31 12:21:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725106870000|2024-08-31 12:21:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725106880000|2024-08-31 12:21:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725106890000|2024-08-31 12:21:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725106920000|2024-08-31 12:22:00|48.84|48.54|48.88|48.58|48.89|48.59|48.84|48.54|7
1725106930000|2024-08-31 12:22:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725106940000|2024-08-31 12:22:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1725106950000|2024-08-31 12:22:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725106970000|2024-08-31 12:22:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1725106980000|2024-08-31 12:23:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725106990000|2024-08-31 12:23:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725107000000|2024-08-31 12:23:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1725107010000|2024-08-31 12:23:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725107020000|2024-08-31 12:23:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1725107030000|2024-08-31 12:23:50|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|6
1725107040000|2024-08-31 12:24:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1725107050000|2024-08-31 12:24:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725107060000|2024-08-31 12:24:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725107070000|2024-08-31 12:24:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1725107080000|2024-08-31 12:24:40|49.02|48.72|49.02|48.72|49.04|48.74|49.02|48.72|4
1725107090000|2024-08-31 12:24:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725107100000|2024-08-31 12:25:00|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|7
1725107110000|2024-08-31 12:25:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1725107160000|2024-08-31 12:26:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1725107170000|2024-08-31 12:26:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1725107180000|2024-08-31 12:26:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725107200000|2024-08-31 12:26:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725107210000|2024-08-31 12:26:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725107220000|2024-08-31 12:27:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725107260000|2024-08-31 12:27:40|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|7
1725107280000|2024-08-31 12:28:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|5
1725107300000|2024-08-31 12:28:20|49|48.7|49|48.7|49|48.7|48.99|48.69|5
1725107320000|2024-08-31 12:28:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725107330000|2024-08-31 12:28:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725107340000|2024-08-31 12:29:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725107360000|2024-08-31 12:29:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725107390000|2024-08-31 12:29:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725107400000|2024-08-31 12:30:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1725107430000|2024-08-31 12:30:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725107450000|2024-08-31 12:30:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725107460000|2024-08-31 12:31:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725107520000|2024-08-31 12:32:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725107600000|2024-08-31 12:33:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725107610000|2024-08-31 12:33:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725107620000|2024-08-31 12:33:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1725107640000|2024-08-31 12:34:00|48.95|48.65|48.89|48.59|48.95|48.65|48.88|48.58|9
1725107650000|2024-08-31 12:34:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725107660000|2024-08-31 12:34:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1725107670000|2024-08-31 12:34:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725107710000|2024-08-31 12:35:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725107720000|2024-08-31 12:35:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725107740000|2024-08-31 12:35:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725107760000|2024-08-31 12:36:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|2
1725107770000|2024-08-31 12:36:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1725107780000|2024-08-31 12:36:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725107790000|2024-08-31 12:36:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725107800000|2024-08-31 12:36:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725107810000|2024-08-31 12:36:50|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|7
1725107830000|2024-08-31 12:37:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725107840000|2024-08-31 12:37:20|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|3
1725107850000|2024-08-31 12:37:30|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|9
1725107880000|2024-08-31 12:38:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725107900000|2024-08-31 12:38:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725107920000|2024-08-31 12:38:40|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|7
1725107930000|2024-08-31 12:38:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1725107940000|2024-08-31 12:39:00|48.91|48.61|48.96|48.66|48.96|48.66|48.91|48.61|5
1725107950000|2024-08-31 12:39:10|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|4
1725107960000|2024-08-31 12:39:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1725107970000|2024-08-31 12:39:30|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1725107980000|2024-08-31 12:39:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725107990000|2024-08-31 12:39:50|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1725108000000|2024-08-31 12:40:00|48.95|48.65|48.95|48.65|48.98|48.68|48.95|48.65|11
1725108020000|2024-08-31 12:40:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725108040000|2024-08-31 12:40:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725108050000|2024-08-31 12:40:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|6
1725108060000|2024-08-31 12:41:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725108080000|2024-08-31 12:41:20|48.91|48.61|48.9|48.6|48.91|48.61|48.87|48.57|4
1725108100000|2024-08-31 12:41:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725108110000|2024-08-31 12:41:50|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|6
1725108120000|2024-08-31 12:42:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|6
1725108130000|2024-08-31 12:42:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|9
1725108140000|2024-08-31 12:42:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1725108150000|2024-08-31 12:42:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725108160000|2024-08-31 12:42:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725108170000|2024-08-31 12:42:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725108180000|2024-08-31 12:43:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1725108190000|2024-08-31 12:43:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1725108200000|2024-08-31 12:43:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725108210000|2024-08-31 12:43:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725108230000|2024-08-31 12:43:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725108240000|2024-08-31 12:44:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725108250000|2024-08-31 12:44:10|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725108300000|2024-08-31 12:45:00|48.89|48.59|48.89|48.59|48.89|48.59|48.87|48.57|3
1725108320000|2024-08-31 12:45:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725108340000|2024-08-31 12:45:40|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1725108350000|2024-08-31 12:45:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725108370000|2024-08-31 12:46:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725108380000|2024-08-31 12:46:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725108390000|2024-08-31 12:46:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725108410000|2024-08-31 12:46:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725108420000|2024-08-31 12:47:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1725108430000|2024-08-31 12:47:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725108440000|2024-08-31 12:47:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725108450000|2024-08-31 12:47:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1725108460000|2024-08-31 12:47:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725108470000|2024-08-31 12:47:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1725108480000|2024-08-31 12:48:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725108490000|2024-08-31 12:48:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725108520000|2024-08-31 12:48:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725108530000|2024-08-31 12:48:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1725108540000|2024-08-31 12:49:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725108550000|2024-08-31 12:49:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725108610000|2024-08-31 12:50:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725108620000|2024-08-31 12:50:20|48.85|48.55|48.85|48.55|48.87|48.57|48.85|48.55|5
1725108630000|2024-08-31 12:50:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725108640000|2024-08-31 12:50:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725108670000|2024-08-31 12:51:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725108680000|2024-08-31 12:51:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725108770000|2024-08-31 12:52:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725108780000|2024-08-31 12:53:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725108790000|2024-08-31 12:53:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1725108830000|2024-08-31 12:53:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725108870000|2024-08-31 12:54:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725108900000|2024-08-31 12:55:00|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1725108920000|2024-08-31 12:55:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1725108940000|2024-08-31 12:55:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1725108960000|2024-08-31 12:56:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725108980000|2024-08-31 12:56:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725109010000|2024-08-31 12:56:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725109020000|2024-08-31 12:57:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725109040000|2024-08-31 12:57:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725109050000|2024-08-31 12:57:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725109100000|2024-08-31 12:58:20|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725109110000|2024-08-31 12:58:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725109130000|2024-08-31 12:58:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725109170000|2024-08-31 12:59:30|48.79|48.49|48.78|48.48|48.79|48.49|48.75|48.45|5
1725109190000|2024-08-31 12:59:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725109200000|2024-08-31 13:00:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1725109220000|2024-08-31 13:00:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725109230000|2024-08-31 13:00:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725109240000|2024-08-31 13:00:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725109270000|2024-08-31 13:01:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725109280000|2024-08-31 13:01:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1725109300000|2024-08-31 13:01:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725109340000|2024-08-31 13:02:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|8
1725109350000|2024-08-31 13:02:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725109360000|2024-08-31 13:02:40|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|2
1725109380000|2024-08-31 13:03:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725109400000|2024-08-31 13:03:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725109410000|2024-08-31 13:03:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725109420000|2024-08-31 13:03:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725109430000|2024-08-31 13:03:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725109440000|2024-08-31 13:04:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725109460000|2024-08-31 13:04:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725109470000|2024-08-31 13:04:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725109510000|2024-08-31 13:05:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|5
1725109540000|2024-08-31 13:05:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725109550000|2024-08-31 13:05:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725109580000|2024-08-31 13:06:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725109590000|2024-08-31 13:06:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725109620000|2024-08-31 13:07:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725109630000|2024-08-31 13:07:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|5
1725109640000|2024-08-31 13:07:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1725109650000|2024-08-31 13:07:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1725109680000|2024-08-31 13:08:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1725109730000|2024-08-31 13:08:50|48.69|48.39|48.76|48.46|48.76|48.46|48.69|48.39|5
1725109760000|2024-08-31 13:09:20|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|5
1725109770000|2024-08-31 13:09:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|6
1725109780000|2024-08-31 13:09:40|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1725109800000|2024-08-31 13:10:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725109860000|2024-08-31 13:11:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725109870000|2024-08-31 13:11:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725109910000|2024-08-31 13:11:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725109920000|2024-08-31 13:12:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725109970000|2024-08-31 13:12:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725110000000|2024-08-31 13:13:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725110020000|2024-08-31 13:13:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725110080000|2024-08-31 13:14:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1725110110000|2024-08-31 13:15:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725110130000|2024-08-31 13:15:30|48.61|48.31|48.58|48.28|48.61|48.31|48.57|48.27|5
1725110140000|2024-08-31 13:15:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725110150000|2024-08-31 13:15:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725110160000|2024-08-31 13:16:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725110200000|2024-08-31 13:16:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725110220000|2024-08-31 13:17:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725110230000|2024-08-31 13:17:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725110240000|2024-08-31 13:17:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725110260000|2024-08-31 13:17:40|48.62|48.32|48.65|48.35|48.65|48.35|48.61|48.31|4
1725110270000|2024-08-31 13:17:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725110280000|2024-08-31 13:18:00|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|2
1725110290000|2024-08-31 13:18:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725110330000|2024-08-31 13:18:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725110350000|2024-08-31 13:19:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1725110360000|2024-08-31 13:19:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725110370000|2024-08-31 13:19:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725110410000|2024-08-31 13:20:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725110440000|2024-08-31 13:20:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1725110460000|2024-08-31 13:21:00|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|4
1725110470000|2024-08-31 13:21:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725110630000|2024-08-31 13:23:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1725110650000|2024-08-31 13:24:10|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|2
1725110730000|2024-08-31 13:25:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725110750000|2024-08-31 13:25:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725110780000|2024-08-31 13:26:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725110800000|2024-08-31 13:26:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725110920000|2024-08-31 13:28:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725110960000|2024-08-31 13:29:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725110980000|2024-08-31 13:29:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|6
1725111000000|2024-08-31 13:30:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725111010000|2024-08-31 13:30:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725111020000|2024-08-31 13:30:20|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|4
1725111030000|2024-08-31 13:30:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725111050000|2024-08-31 13:30:50|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|4
1725111060000|2024-08-31 13:31:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725111070000|2024-08-31 13:31:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111080000|2024-08-31 13:31:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1725111090000|2024-08-31 13:31:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111100000|2024-08-31 13:31:40|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|3
1725111110000|2024-08-31 13:31:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725111130000|2024-08-31 13:32:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1725111140000|2024-08-31 13:32:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111160000|2024-08-31 13:32:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725111170000|2024-08-31 13:32:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725111180000|2024-08-31 13:33:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725111210000|2024-08-31 13:33:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111230000|2024-08-31 13:33:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725111240000|2024-08-31 13:34:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111280000|2024-08-31 13:34:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111290000|2024-08-31 13:34:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111310000|2024-08-31 13:35:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111320000|2024-08-31 13:35:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725111350000|2024-08-31 13:35:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725111360000|2024-08-31 13:36:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725111370000|2024-08-31 13:36:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111390000|2024-08-31 13:36:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725111400000|2024-08-31 13:36:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1725111420000|2024-08-31 13:37:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111430000|2024-08-31 13:37:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725111440000|2024-08-31 13:37:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111450000|2024-08-31 13:37:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725111460000|2024-08-31 13:37:40|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1725111480000|2024-08-31 13:38:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725111500000|2024-08-31 13:38:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725111510000|2024-08-31 13:38:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111530000|2024-08-31 13:38:50|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|4
1725111550000|2024-08-31 13:39:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111570000|2024-08-31 13:39:30|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725111580000|2024-08-31 13:39:40|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|5
1725111600000|2024-08-31 13:40:00|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|5
1725111630000|2024-08-31 13:40:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111640000|2024-08-31 13:40:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111650000|2024-08-31 13:40:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725111670000|2024-08-31 13:41:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111710000|2024-08-31 13:41:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111740000|2024-08-31 13:42:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|8
1725111760000|2024-08-31 13:42:40|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|2
1725111790000|2024-08-31 13:43:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111830000|2024-08-31 13:43:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725111840000|2024-08-31 13:44:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725111850000|2024-08-31 13:44:10|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|5
1725111870000|2024-08-31 13:44:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1725111900000|2024-08-31 13:45:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725111910000|2024-08-31 13:45:10|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|7
1725111920000|2024-08-31 13:45:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725111930000|2024-08-31 13:45:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725111940000|2024-08-31 13:45:40|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1725111950000|2024-08-31 13:45:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725111980000|2024-08-31 13:46:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1725112010000|2024-08-31 13:46:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1725112020000|2024-08-31 13:47:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1725112030000|2024-08-31 13:47:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725112040000|2024-08-31 13:47:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1725112050000|2024-08-31 13:47:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1725112080000|2024-08-31 13:48:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1725112110000|2024-08-31 13:48:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725112140000|2024-08-31 13:49:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725112180000|2024-08-31 13:49:40|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1725112190000|2024-08-31 13:49:50|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1725112200000|2024-08-31 13:50:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725112210000|2024-08-31 13:50:10|48.48|48.18|48.5|48.2|48.52|48.22|48.48|48.18|9
1725112220000|2024-08-31 13:50:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725112230000|2024-08-31 13:50:30|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|5
1725112240000|2024-08-31 13:50:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725112250000|2024-08-31 13:50:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725112270000|2024-08-31 13:51:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725112290000|2024-08-31 13:51:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1725112320000|2024-08-31 13:52:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725112340000|2024-08-31 13:52:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725112350000|2024-08-31 13:52:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1725112360000|2024-08-31 13:52:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1725112370000|2024-08-31 13:52:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725112380000|2024-08-31 13:53:00|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1725112400000|2024-08-31 13:53:20|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|5
1725112410000|2024-08-31 13:53:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725112420000|2024-08-31 13:53:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725112430000|2024-08-31 13:53:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725112440000|2024-08-31 13:54:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725112450000|2024-08-31 13:54:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725112460000|2024-08-31 13:54:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725112470000|2024-08-31 13:54:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725112480000|2024-08-31 13:54:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725112530000|2024-08-31 13:55:30|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1725112540000|2024-08-31 13:55:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1725112550000|2024-08-31 13:55:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1725112560000|2024-08-31 13:56:00|48.45|48.15|48.41|48.11|48.45|48.15|48.4|48.1|9
1725112570000|2024-08-31 13:56:10|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1725112580000|2024-08-31 13:56:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725112590000|2024-08-31 13:56:30|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|6
1725112600000|2024-08-31 13:56:40|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|4
1725112610000|2024-08-31 13:56:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1725112620000|2024-08-31 13:57:00|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|6
1725112630000|2024-08-31 13:57:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1725112640000|2024-08-31 13:57:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725112660000|2024-08-31 13:57:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725112670000|2024-08-31 13:57:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1725112700000|2024-08-31 13:58:20|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|4
1725112710000|2024-08-31 13:58:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725112720000|2024-08-31 13:58:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725112730000|2024-08-31 13:58:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725112740000|2024-08-31 13:59:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725112750000|2024-08-31 13:59:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725112760000|2024-08-31 13:59:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725112770000|2024-08-31 13:59:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725112780000|2024-08-31 13:59:40|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1725112790000|2024-08-31 13:59:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|6
1725112800000|2024-08-31 14:00:00|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1725112810000|2024-08-31 14:00:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1725112820000|2024-08-31 14:00:20|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|11
1725112830000|2024-08-31 14:00:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|6
1725112840000|2024-08-31 14:00:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1725112850000|2024-08-31 14:00:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725112890000|2024-08-31 14:01:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1725112900000|2024-08-31 14:01:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1725112910000|2024-08-31 14:01:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725112920000|2024-08-31 14:02:00|48.39|48.09|48.43|48.13|48.43|48.13|48.39|48.09|4
1725112930000|2024-08-31 14:02:10|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1725112950000|2024-08-31 14:02:30|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1725112960000|2024-08-31 14:02:40|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1725113000000|2024-08-31 14:03:20|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|4
1725113010000|2024-08-31 14:03:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|8
1725113020000|2024-08-31 14:03:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725113030000|2024-08-31 14:03:50|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|2
1725113040000|2024-08-31 14:04:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1725113060000|2024-08-31 14:04:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1725113070000|2024-08-31 14:04:30|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|4
1725113080000|2024-08-31 14:04:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725113100000|2024-08-31 14:05:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725113110000|2024-08-31 14:05:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113120000|2024-08-31 14:05:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725113130000|2024-08-31 14:05:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725113140000|2024-08-31 14:05:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725113150000|2024-08-31 14:05:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113180000|2024-08-31 14:06:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725113200000|2024-08-31 14:06:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725113210000|2024-08-31 14:06:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725113220000|2024-08-31 14:07:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725113230000|2024-08-31 14:07:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725113260000|2024-08-31 14:07:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725113310000|2024-08-31 14:08:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725113320000|2024-08-31 14:08:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725113330000|2024-08-31 14:08:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1725113340000|2024-08-31 14:09:00|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|5
1725113350000|2024-08-31 14:09:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725113370000|2024-08-31 14:09:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725113380000|2024-08-31 14:09:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|8
1725113400000|2024-08-31 14:10:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725113410000|2024-08-31 14:10:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725113430000|2024-08-31 14:10:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113440000|2024-08-31 14:10:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725113450000|2024-08-31 14:10:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1725113480000|2024-08-31 14:11:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113490000|2024-08-31 14:11:30|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1725113500000|2024-08-31 14:11:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725113510000|2024-08-31 14:11:50|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|2
1725113520000|2024-08-31 14:12:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1725113540000|2024-08-31 14:12:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725113550000|2024-08-31 14:12:30|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|4
1725113560000|2024-08-31 14:12:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725113570000|2024-08-31 14:12:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725113580000|2024-08-31 14:13:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725113620000|2024-08-31 14:13:40|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1725113640000|2024-08-31 14:14:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725113650000|2024-08-31 14:14:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725113670000|2024-08-31 14:14:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725113680000|2024-08-31 14:14:40|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1725113690000|2024-08-31 14:14:50|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1725113700000|2024-08-31 14:15:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1725113710000|2024-08-31 14:15:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1725113720000|2024-08-31 14:15:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725113730000|2024-08-31 14:15:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725113750000|2024-08-31 14:15:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1725113760000|2024-08-31 14:16:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725113770000|2024-08-31 14:16:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113780000|2024-08-31 14:16:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1725113790000|2024-08-31 14:16:30|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|5
1725113800000|2024-08-31 14:16:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1725113820000|2024-08-31 14:17:00|48.41|48.11|48.37|48.07|48.41|48.11|48.37|48.07|3
1725113830000|2024-08-31 14:17:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725113840000|2024-08-31 14:17:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725113850000|2024-08-31 14:17:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725113860000|2024-08-31 14:17:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725113870000|2024-08-31 14:17:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1725113890000|2024-08-31 14:18:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725113900000|2024-08-31 14:18:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725113910000|2024-08-31 14:18:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725113920000|2024-08-31 14:18:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1725113940000|2024-08-31 14:19:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725113950000|2024-08-31 14:19:10|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1725114000000|2024-08-31 14:20:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725114010000|2024-08-31 14:20:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1725114020000|2024-08-31 14:20:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1725114040000|2024-08-31 14:20:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725114050000|2024-08-31 14:20:50|48.44|48.14|48.45|48.15|48.45|48.15|48.42|48.12|7
1725114060000|2024-08-31 14:21:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1725114090000|2024-08-31 14:21:30|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1725114100000|2024-08-31 14:21:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725114110000|2024-08-31 14:21:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725114120000|2024-08-31 14:22:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725114130000|2024-08-31 14:22:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1725114140000|2024-08-31 14:22:20|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1725114150000|2024-08-31 14:22:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725114160000|2024-08-31 14:22:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725114180000|2024-08-31 14:23:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725114220000|2024-08-31 14:23:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1725114240000|2024-08-31 14:24:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725114250000|2024-08-31 14:24:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725114260000|2024-08-31 14:24:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114350000|2024-08-31 14:25:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1725114400000|2024-08-31 14:26:40|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1725114410000|2024-08-31 14:26:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725114420000|2024-08-31 14:27:00|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|5
1725114430000|2024-08-31 14:27:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725114440000|2024-08-31 14:27:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725114450000|2024-08-31 14:27:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114460000|2024-08-31 14:27:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725114470000|2024-08-31 14:27:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114500000|2024-08-31 14:28:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725114520000|2024-08-31 14:28:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114600000|2024-08-31 14:30:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725114610000|2024-08-31 14:30:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725114630000|2024-08-31 14:30:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114650000|2024-08-31 14:30:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725114670000|2024-08-31 14:31:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725114690000|2024-08-31 14:31:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725114700000|2024-08-31 14:31:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725114720000|2024-08-31 14:32:00|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|5
1725114730000|2024-08-31 14:32:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725114740000|2024-08-31 14:32:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1725114750000|2024-08-31 14:32:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725114760000|2024-08-31 14:32:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1725114770000|2024-08-31 14:32:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725114780000|2024-08-31 14:33:00|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|4
1725114790000|2024-08-31 14:33:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725114810000|2024-08-31 14:33:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725114820000|2024-08-31 14:33:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725114830000|2024-08-31 14:33:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725114850000|2024-08-31 14:34:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725114860000|2024-08-31 14:34:20|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725114870000|2024-08-31 14:34:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1725114880000|2024-08-31 14:34:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725114890000|2024-08-31 14:34:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725114900000|2024-08-31 14:35:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725114910000|2024-08-31 14:35:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725114930000|2024-08-31 14:35:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725114940000|2024-08-31 14:35:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725114950000|2024-08-31 14:35:50|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|5
1725114960000|2024-08-31 14:36:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725115000000|2024-08-31 14:36:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1725115010000|2024-08-31 14:36:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1725115030000|2024-08-31 14:37:10|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|3
1725115050000|2024-08-31 14:37:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725115060000|2024-08-31 14:37:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725115090000|2024-08-31 14:38:10|48.49|48.19|48.49|48.19|48.49|48.19|48.45|48.15|3
1725115110000|2024-08-31 14:38:30|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1725115120000|2024-08-31 14:38:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725115130000|2024-08-31 14:38:50|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1725115140000|2024-08-31 14:39:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725115150000|2024-08-31 14:39:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725115170000|2024-08-31 14:39:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725115180000|2024-08-31 14:39:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725115190000|2024-08-31 14:39:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725115200000|2024-08-31 14:40:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725115220000|2024-08-31 14:40:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725115230000|2024-08-31 14:40:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1725115240000|2024-08-31 14:40:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1725115250000|2024-08-31 14:40:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1725115260000|2024-08-31 14:41:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1725115270000|2024-08-31 14:41:10|48.45|48.15|48.43|48.13|48.46|48.16|48.43|48.13|3
1725115280000|2024-08-31 14:41:20|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|4
1725115300000|2024-08-31 14:41:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1725115310000|2024-08-31 14:41:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725115340000|2024-08-31 14:42:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725115360000|2024-08-31 14:42:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725115420000|2024-08-31 14:43:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|6
1725115450000|2024-08-31 14:44:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1725115460000|2024-08-31 14:44:20|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|6
1725115470000|2024-08-31 14:44:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725115480000|2024-08-31 14:44:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725115490000|2024-08-31 14:44:50|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1725115510000|2024-08-31 14:45:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725115520000|2024-08-31 14:45:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725115530000|2024-08-31 14:45:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1725115550000|2024-08-31 14:45:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1725115560000|2024-08-31 14:46:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725115570000|2024-08-31 14:46:10|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|4
1725115580000|2024-08-31 14:46:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1725115590000|2024-08-31 14:46:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725115600000|2024-08-31 14:46:40|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|4
1725115620000|2024-08-31 14:47:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1725115630000|2024-08-31 14:47:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725115670000|2024-08-31 14:47:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725115680000|2024-08-31 14:48:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725115710000|2024-08-31 14:48:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725115740000|2024-08-31 14:49:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725115760000|2024-08-31 14:49:20|48.52|48.22|48.56|48.26|48.56|48.26|48.51|48.21|5
1725115770000|2024-08-31 14:49:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1725115780000|2024-08-31 14:49:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1725115790000|2024-08-31 14:49:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725115800000|2024-08-31 14:50:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725115820000|2024-08-31 14:50:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725115850000|2024-08-31 14:50:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725115860000|2024-08-31 14:51:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725115870000|2024-08-31 14:51:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725115880000|2024-08-31 14:51:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725115890000|2024-08-31 14:51:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725115920000|2024-08-31 14:52:00|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1725115930000|2024-08-31 14:52:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725115940000|2024-08-31 14:52:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725115950000|2024-08-31 14:52:30|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|2
1725115960000|2024-08-31 14:52:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725115970000|2024-08-31 14:52:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725115990000|2024-08-31 14:53:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725116000000|2024-08-31 14:53:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116050000|2024-08-31 14:54:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725116080000|2024-08-31 14:54:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725116110000|2024-08-31 14:55:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725116130000|2024-08-31 14:55:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725116160000|2024-08-31 14:56:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725116170000|2024-08-31 14:56:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116200000|2024-08-31 14:56:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725116210000|2024-08-31 14:56:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725116220000|2024-08-31 14:57:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725116250000|2024-08-31 14:57:30|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1725116270000|2024-08-31 14:57:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725116280000|2024-08-31 14:58:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116290000|2024-08-31 14:58:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725116300000|2024-08-31 14:58:20|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1725116310000|2024-08-31 14:58:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116320000|2024-08-31 14:58:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725116330000|2024-08-31 14:58:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116340000|2024-08-31 14:59:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725116350000|2024-08-31 14:59:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725116360000|2024-08-31 14:59:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116380000|2024-08-31 14:59:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1725116390000|2024-08-31 14:59:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725116410000|2024-08-31 15:00:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725116460000|2024-08-31 15:01:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725116490000|2024-08-31 15:01:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725116510000|2024-08-31 15:01:50|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|5
1725116520000|2024-08-31 15:02:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1725116550000|2024-08-31 15:02:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725116590000|2024-08-31 15:03:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725116600000|2024-08-31 15:03:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725116620000|2024-08-31 15:03:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1725116630000|2024-08-31 15:03:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1725116710000|2024-08-31 15:05:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725116720000|2024-08-31 15:05:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725116800000|2024-08-31 15:06:40|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1725116820000|2024-08-31 15:07:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725116830000|2024-08-31 15:07:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725116860000|2024-08-31 15:07:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725116920000|2024-08-31 15:08:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725116930000|2024-08-31 15:08:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725116940000|2024-08-31 15:09:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725116980000|2024-08-31 15:09:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725117000000|2024-08-31 15:10:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1725117010000|2024-08-31 15:10:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725117040000|2024-08-31 15:10:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725117050000|2024-08-31 15:10:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1725117060000|2024-08-31 15:11:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725117150000|2024-08-31 15:12:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1725117160000|2024-08-31 15:12:40|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|2
1725117180000|2024-08-31 15:13:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725117190000|2024-08-31 15:13:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725117200000|2024-08-31 15:13:20|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1725117210000|2024-08-31 15:13:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725117230000|2024-08-31 15:13:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725117250000|2024-08-31 15:14:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725117270000|2024-08-31 15:14:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725117320000|2024-08-31 15:15:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725117340000|2024-08-31 15:15:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725117360000|2024-08-31 15:16:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725117380000|2024-08-31 15:16:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1725117400000|2024-08-31 15:16:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725117440000|2024-08-31 15:17:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725117450000|2024-08-31 15:17:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725117460000|2024-08-31 15:17:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725117470000|2024-08-31 15:17:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1725117480000|2024-08-31 15:18:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725117510000|2024-08-31 15:18:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725117530000|2024-08-31 15:18:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725117550000|2024-08-31 15:19:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725117570000|2024-08-31 15:19:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725117600000|2024-08-31 15:20:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725117620000|2024-08-31 15:20:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725117630000|2024-08-31 15:20:30|48.52|48.22|48.46|48.16|48.52|48.22|48.46|48.16|3
1725117640000|2024-08-31 15:20:40|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|4
1725117650000|2024-08-31 15:20:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725117660000|2024-08-31 15:21:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725117710000|2024-08-31 15:21:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725117720000|2024-08-31 15:22:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725117740000|2024-08-31 15:22:20|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1725117750000|2024-08-31 15:22:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725117780000|2024-08-31 15:23:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725117840000|2024-08-31 15:24:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725117850000|2024-08-31 15:24:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725117870000|2024-08-31 15:24:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725117890000|2024-08-31 15:24:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725117910000|2024-08-31 15:25:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725117920000|2024-08-31 15:25:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725117930000|2024-08-31 15:25:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725118010000|2024-08-31 15:26:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725118020000|2024-08-31 15:27:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|5
1725118030000|2024-08-31 15:27:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725118040000|2024-08-31 15:27:20|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1725118050000|2024-08-31 15:27:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725118070000|2024-08-31 15:27:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725118080000|2024-08-31 15:28:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725118110000|2024-08-31 15:28:30|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1725118120000|2024-08-31 15:28:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725118130000|2024-08-31 15:28:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1725118140000|2024-08-31 15:29:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1725118150000|2024-08-31 15:29:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725118200000|2024-08-31 15:30:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1725118210000|2024-08-31 15:30:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1725118220000|2024-08-31 15:30:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725118240000|2024-08-31 15:30:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725118250000|2024-08-31 15:30:50|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1725118260000|2024-08-31 15:31:00|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|6
1725118270000|2024-08-31 15:31:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725118280000|2024-08-31 15:31:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725118300000|2024-08-31 15:31:40|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|11
1725118310000|2024-08-31 15:31:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1725118320000|2024-08-31 15:32:00|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|4
1725118330000|2024-08-31 15:32:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1725118340000|2024-08-31 15:32:20|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725118350000|2024-08-31 15:32:30|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|5
1725118360000|2024-08-31 15:32:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1725118380000|2024-08-31 15:33:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725118390000|2024-08-31 15:33:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725118400000|2024-08-31 15:33:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725118410000|2024-08-31 15:33:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725118430000|2024-08-31 15:33:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1725118440000|2024-08-31 15:34:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1725118450000|2024-08-31 15:34:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1725118460000|2024-08-31 15:34:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725118480000|2024-08-31 15:34:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|8
1725118510000|2024-08-31 15:35:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|2
1725118530000|2024-08-31 15:35:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725118540000|2024-08-31 15:35:40|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|4
1725118550000|2024-08-31 15:35:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725118560000|2024-08-31 15:36:00|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|6
1725118570000|2024-08-31 15:36:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725118580000|2024-08-31 15:36:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1725118600000|2024-08-31 15:36:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1725118620000|2024-08-31 15:37:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725118640000|2024-08-31 15:37:20|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|7
1725118660000|2024-08-31 15:37:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725118670000|2024-08-31 15:37:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725118690000|2024-08-31 15:38:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725118730000|2024-08-31 15:38:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725118800000|2024-08-31 15:40:00|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1725118810000|2024-08-31 15:40:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725118960000|2024-08-31 15:42:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725118970000|2024-08-31 15:42:50|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1725119010000|2024-08-31 15:43:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725119020000|2024-08-31 15:43:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725119030000|2024-08-31 15:43:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725119040000|2024-08-31 15:44:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1725119050000|2024-08-31 15:44:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1725119060000|2024-08-31 15:44:20|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1725119080000|2024-08-31 15:44:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725119100000|2024-08-31 15:45:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725119110000|2024-08-31 15:45:10|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1725119130000|2024-08-31 15:45:30|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1725119140000|2024-08-31 15:45:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725119150000|2024-08-31 15:45:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725119160000|2024-08-31 15:46:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725119170000|2024-08-31 15:46:10|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1725119180000|2024-08-31 15:46:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725119190000|2024-08-31 15:46:30|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725119220000|2024-08-31 15:47:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725119230000|2024-08-31 15:47:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725119290000|2024-08-31 15:48:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|7
1725119310000|2024-08-31 15:48:30|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725119320000|2024-08-31 15:48:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725119340000|2024-08-31 15:49:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1725119350000|2024-08-31 15:49:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|6
1725119360000|2024-08-31 15:49:20|48.48|48.18|48.5|48.2|48.51|48.21|48.48|48.18|6
1725119370000|2024-08-31 15:49:30|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1725119400000|2024-08-31 15:50:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1725119410000|2024-08-31 15:50:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725119430000|2024-08-31 15:50:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725119440000|2024-08-31 15:50:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725119450000|2024-08-31 15:50:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|4
1725119460000|2024-08-31 15:51:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1725119470000|2024-08-31 15:51:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725119500000|2024-08-31 15:51:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725119510000|2024-08-31 15:51:50|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1725119520000|2024-08-31 15:52:00|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1725119540000|2024-08-31 15:52:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725119590000|2024-08-31 15:53:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1725119630000|2024-08-31 15:53:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1725119640000|2024-08-31 15:54:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725119660000|2024-08-31 15:54:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725119670000|2024-08-31 15:54:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725119700000|2024-08-31 15:55:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725119720000|2024-08-31 15:55:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725119730000|2024-08-31 15:55:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|11
1725119740000|2024-08-31 15:55:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725119750000|2024-08-31 15:55:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725119760000|2024-08-31 15:56:00|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1725119770000|2024-08-31 15:56:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725119790000|2024-08-31 15:56:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725119810000|2024-08-31 15:56:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1725119820000|2024-08-31 15:57:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725119830000|2024-08-31 15:57:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1725119880000|2024-08-31 15:58:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725119950000|2024-08-31 15:59:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725119960000|2024-08-31 15:59:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1725119980000|2024-08-31 15:59:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725119990000|2024-08-31 15:59:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725120000000|2024-08-31 16:00:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725120010000|2024-08-31 16:00:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725120030000|2024-08-31 16:00:30|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|3
1725120040000|2024-08-31 16:00:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725120100000|2024-08-31 16:01:40|48.56|48.26|48.53|48.23|48.57|48.27|48.53|48.23|5
1725120120000|2024-08-31 16:02:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1725120140000|2024-08-31 16:02:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725120150000|2024-08-31 16:02:30|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1725120180000|2024-08-31 16:03:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|6
1725120190000|2024-08-31 16:03:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725120210000|2024-08-31 16:03:30|48.48|48.18|48.5|48.2|48.5|48.2|48.47|48.17|3
1725120230000|2024-08-31 16:03:50|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|8
1725120240000|2024-08-31 16:04:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725120250000|2024-08-31 16:04:10|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1725120260000|2024-08-31 16:04:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|6
1725120270000|2024-08-31 16:04:30|48.48|48.18|48.48|48.18|48.5|48.2|48.48|48.18|6
1725120280000|2024-08-31 16:04:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725120290000|2024-08-31 16:04:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1725120300000|2024-08-31 16:05:00|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|5
1725120310000|2024-08-31 16:05:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725120320000|2024-08-31 16:05:20|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1725120330000|2024-08-31 16:05:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725120340000|2024-08-31 16:05:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1725120350000|2024-08-31 16:05:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725120360000|2024-08-31 16:06:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1725120370000|2024-08-31 16:06:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725120380000|2024-08-31 16:06:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725120410000|2024-08-31 16:06:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725120420000|2024-08-31 16:07:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1725120440000|2024-08-31 16:07:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725120450000|2024-08-31 16:07:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1725120460000|2024-08-31 16:07:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725120470000|2024-08-31 16:07:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725120480000|2024-08-31 16:08:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1725120500000|2024-08-31 16:08:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1725120510000|2024-08-31 16:08:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1725120520000|2024-08-31 16:08:40|48.45|48.15|48.41|48.11|48.46|48.16|48.41|48.11|6
1725120530000|2024-08-31 16:08:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|5
1725120540000|2024-08-31 16:09:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725120580000|2024-08-31 16:09:40|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|2
1725120590000|2024-08-31 16:09:50|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|7
1725120600000|2024-08-31 16:10:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1725120640000|2024-08-31 16:10:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1725120650000|2024-08-31 16:10:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|8
1725120660000|2024-08-31 16:11:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725120670000|2024-08-31 16:11:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|5
1725120680000|2024-08-31 16:11:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1725120690000|2024-08-31 16:11:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725120720000|2024-08-31 16:12:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725120750000|2024-08-31 16:12:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725120760000|2024-08-31 16:12:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725120770000|2024-08-31 16:12:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725120780000|2024-08-31 16:13:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725120800000|2024-08-31 16:13:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725120820000|2024-08-31 16:13:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1725120830000|2024-08-31 16:13:50|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1725120840000|2024-08-31 16:14:00|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|3
1725120900000|2024-08-31 16:15:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725120930000|2024-08-31 16:15:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725120940000|2024-08-31 16:15:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725120950000|2024-08-31 16:15:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725121010000|2024-08-31 16:16:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1725121040000|2024-08-31 16:17:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725121060000|2024-08-31 16:17:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725121070000|2024-08-31 16:17:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725121090000|2024-08-31 16:18:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725121100000|2024-08-31 16:18:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725121110000|2024-08-31 16:18:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725121120000|2024-08-31 16:18:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1725121130000|2024-08-31 16:18:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725121140000|2024-08-31 16:19:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725121150000|2024-08-31 16:19:10|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725121200000|2024-08-31 16:20:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725121220000|2024-08-31 16:20:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725121260000|2024-08-31 16:21:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725121300000|2024-08-31 16:21:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725121320000|2024-08-31 16:22:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725121330000|2024-08-31 16:22:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725121340000|2024-08-31 16:22:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725121420000|2024-08-31 16:23:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725121450000|2024-08-31 16:24:10|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1725121460000|2024-08-31 16:24:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725121470000|2024-08-31 16:24:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725121560000|2024-08-31 16:26:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725121570000|2024-08-31 16:26:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725121580000|2024-08-31 16:26:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725121600000|2024-08-31 16:26:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725121620000|2024-08-31 16:27:00|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|3
1725121640000|2024-08-31 16:27:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1725121660000|2024-08-31 16:27:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725121690000|2024-08-31 16:28:10|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|3
1725121730000|2024-08-31 16:28:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725121740000|2024-08-31 16:29:00|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1725121750000|2024-08-31 16:29:10|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|3
1725121760000|2024-08-31 16:29:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725121770000|2024-08-31 16:29:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725121780000|2024-08-31 16:29:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725121790000|2024-08-31 16:29:50|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|3
1725121800000|2024-08-31 16:30:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1725121810000|2024-08-31 16:30:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725121840000|2024-08-31 16:30:40|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725121860000|2024-08-31 16:31:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1725121880000|2024-08-31 16:31:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1725121890000|2024-08-31 16:31:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|6
1725121910000|2024-08-31 16:31:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725121920000|2024-08-31 16:32:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725121930000|2024-08-31 16:32:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725121940000|2024-08-31 16:32:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725121960000|2024-08-31 16:32:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1725121970000|2024-08-31 16:32:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725121980000|2024-08-31 16:33:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725122000000|2024-08-31 16:33:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725122020000|2024-08-31 16:33:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725122040000|2024-08-31 16:34:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725122060000|2024-08-31 16:34:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725122100000|2024-08-31 16:35:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725122110000|2024-08-31 16:35:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1725122120000|2024-08-31 16:35:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1725122140000|2024-08-31 16:35:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725122150000|2024-08-31 16:35:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725122220000|2024-08-31 16:37:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1725122250000|2024-08-31 16:37:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1725122330000|2024-08-31 16:38:50|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|3
1725122350000|2024-08-31 16:39:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1725122370000|2024-08-31 16:39:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725122380000|2024-08-31 16:39:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725122390000|2024-08-31 16:39:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725122400000|2024-08-31 16:40:00|48.56|48.26|48.54|48.24|48.57|48.27|48.53|48.23|6
1725122410000|2024-08-31 16:40:10|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1725122420000|2024-08-31 16:40:20|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1725122440000|2024-08-31 16:40:40|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1725122460000|2024-08-31 16:41:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725122480000|2024-08-31 16:41:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725122490000|2024-08-31 16:41:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725122500000|2024-08-31 16:41:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725122510000|2024-08-31 16:41:50|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1725122530000|2024-08-31 16:42:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725122540000|2024-08-31 16:42:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725122560000|2024-08-31 16:42:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725122570000|2024-08-31 16:42:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725122580000|2024-08-31 16:43:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1725122620000|2024-08-31 16:43:40|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1725122630000|2024-08-31 16:43:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1725122640000|2024-08-31 16:44:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725122650000|2024-08-31 16:44:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725122660000|2024-08-31 16:44:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725122670000|2024-08-31 16:44:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725122700000|2024-08-31 16:45:00|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|5
1725122710000|2024-08-31 16:45:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1725122720000|2024-08-31 16:45:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725122730000|2024-08-31 16:45:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725122750000|2024-08-31 16:45:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725122760000|2024-08-31 16:46:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725122770000|2024-08-31 16:46:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1725122790000|2024-08-31 16:46:30|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1725122800000|2024-08-31 16:46:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725122810000|2024-08-31 16:46:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|7
1725122820000|2024-08-31 16:47:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725122830000|2024-08-31 16:47:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725122840000|2024-08-31 16:47:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725122850000|2024-08-31 16:47:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725122870000|2024-08-31 16:47:50|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|3
1725122880000|2024-08-31 16:48:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725122900000|2024-08-31 16:48:20|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|4
1725122910000|2024-08-31 16:48:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725122920000|2024-08-31 16:48:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725122930000|2024-08-31 16:48:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725122940000|2024-08-31 16:49:00|48.44|48.14|48.42|48.12|48.44|48.14|48.41|48.11|6
1725122950000|2024-08-31 16:49:10|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1725122960000|2024-08-31 16:49:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725122970000|2024-08-31 16:49:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1725122980000|2024-08-31 16:49:40|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1725122990000|2024-08-31 16:49:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725123010000|2024-08-31 16:50:10|48.4|48.1|48.43|48.13|48.44|48.14|48.4|48.1|6
1725123030000|2024-08-31 16:50:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725123040000|2024-08-31 16:50:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725123050000|2024-08-31 16:50:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1725123060000|2024-08-31 16:51:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1725123070000|2024-08-31 16:51:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1725123080000|2024-08-31 16:51:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1725123090000|2024-08-31 16:51:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1725123100000|2024-08-31 16:51:40|48.43|48.13|48.48|48.18|48.48|48.18|48.43|48.13|5
1725123110000|2024-08-31 16:51:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725123120000|2024-08-31 16:52:00|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|2
1725123130000|2024-08-31 16:52:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1725123140000|2024-08-31 16:52:20|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|4
1725123160000|2024-08-31 16:52:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725123170000|2024-08-31 16:52:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1725123180000|2024-08-31 16:53:00|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|5
1725123190000|2024-08-31 16:53:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725123200000|2024-08-31 16:53:20|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725123230000|2024-08-31 16:53:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725123240000|2024-08-31 16:54:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725123250000|2024-08-31 16:54:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725123260000|2024-08-31 16:54:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725123270000|2024-08-31 16:54:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|7
1725123280000|2024-08-31 16:54:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725123290000|2024-08-31 16:54:50|48.31|48.01|48.3|48|48.32|48.02|48.3|48|4
1725123300000|2024-08-31 16:55:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|4
1725123310000|2024-08-31 16:55:10|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1725123320000|2024-08-31 16:55:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725123330000|2024-08-31 16:55:30|48.3|48|48.28|47.98|48.3|48|48.27|47.97|5
1725123340000|2024-08-31 16:55:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1725123350000|2024-08-31 16:55:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725123360000|2024-08-31 16:56:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725123370000|2024-08-31 16:56:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725123380000|2024-08-31 16:56:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725123420000|2024-08-31 16:57:00|48.32|48.02|48.34|48.04|48.35|48.05|48.32|48.02|4
1725123430000|2024-08-31 16:57:10|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1725123450000|2024-08-31 16:57:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725123460000|2024-08-31 16:57:40|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1725123470000|2024-08-31 16:57:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725123480000|2024-08-31 16:58:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725123500000|2024-08-31 16:58:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1725123510000|2024-08-31 16:58:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725123520000|2024-08-31 16:58:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725123530000|2024-08-31 16:58:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725123540000|2024-08-31 16:59:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725123580000|2024-08-31 16:59:40|48.41|48.11|48.39|48.09|48.41|48.11|48.38|48.08|9
1725123590000|2024-08-31 16:59:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725123600000|2024-08-31 17:00:00|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|5
1725123610000|2024-08-31 17:00:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725123620000|2024-08-31 17:00:20|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|4
1725123630000|2024-08-31 17:00:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|5
1725123640000|2024-08-31 17:00:40|48.33|48.03|48.35|48.05|48.35|48.05|48.32|48.02|4
1725123650000|2024-08-31 17:00:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725123660000|2024-08-31 17:01:00|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|4
1725123670000|2024-08-31 17:01:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725123680000|2024-08-31 17:01:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725123690000|2024-08-31 17:01:30|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725123700000|2024-08-31 17:01:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|6
1725123710000|2024-08-31 17:01:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1725123720000|2024-08-31 17:02:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725123740000|2024-08-31 17:02:20|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1725123760000|2024-08-31 17:02:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1725123770000|2024-08-31 17:02:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725123780000|2024-08-31 17:03:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725123810000|2024-08-31 17:03:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1725123820000|2024-08-31 17:03:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725123830000|2024-08-31 17:03:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725123850000|2024-08-31 17:04:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1725123860000|2024-08-31 17:04:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725123870000|2024-08-31 17:04:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725123880000|2024-08-31 17:04:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725123910000|2024-08-31 17:05:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725123920000|2024-08-31 17:05:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725123930000|2024-08-31 17:05:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725123940000|2024-08-31 17:05:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725123950000|2024-08-31 17:05:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725123960000|2024-08-31 17:06:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725123970000|2024-08-31 17:06:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725123980000|2024-08-31 17:06:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725124000000|2024-08-31 17:06:40|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1725124010000|2024-08-31 17:06:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725124050000|2024-08-31 17:07:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725124080000|2024-08-31 17:08:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725124100000|2024-08-31 17:08:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725124110000|2024-08-31 17:08:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725124130000|2024-08-31 17:08:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725124150000|2024-08-31 17:09:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725124180000|2024-08-31 17:09:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725124190000|2024-08-31 17:09:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725124200000|2024-08-31 17:10:00|48.33|48.03|48.31|48.01|48.33|48.03|48.3|48|5
1725124210000|2024-08-31 17:10:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725124220000|2024-08-31 17:10:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725124230000|2024-08-31 17:10:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725124240000|2024-08-31 17:10:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725124250000|2024-08-31 17:10:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725124260000|2024-08-31 17:11:00|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|3
1725124270000|2024-08-31 17:11:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725124280000|2024-08-31 17:11:20|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|2
1725124290000|2024-08-31 17:11:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725124310000|2024-08-31 17:11:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1725124330000|2024-08-31 17:12:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725124340000|2024-08-31 17:12:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725124350000|2024-08-31 17:12:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725124360000|2024-08-31 17:12:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725124380000|2024-08-31 17:13:00|48.23|47.93|48.2|47.9|48.23|47.93|48.19|47.89|10
1725124400000|2024-08-31 17:13:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725124410000|2024-08-31 17:13:30|48.18|47.88|48.18|47.88|48.18|47.88|48.16|47.86|11
1725124420000|2024-08-31 17:13:40|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|11
1725124430000|2024-08-31 17:13:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725124440000|2024-08-31 17:14:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|6
1725124450000|2024-08-31 17:14:10|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|8
1725124460000|2024-08-31 17:14:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725124470000|2024-08-31 17:14:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|6
1725124480000|2024-08-31 17:14:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725124490000|2024-08-31 17:14:50|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|8
1725124500000|2024-08-31 17:15:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|5
1725124510000|2024-08-31 17:15:10|48.1|47.8|48.15|47.85|48.16|47.86|48.09|47.79|20
1725124520000|2024-08-31 17:15:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|8
1725124530000|2024-08-31 17:15:30|48.14|47.84|48.15|47.85|48.16|47.86|48.13|47.83|5
1725124540000|2024-08-31 17:15:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725124550000|2024-08-31 17:15:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725124560000|2024-08-31 17:16:00|48.17|47.87|48.12|47.82|48.17|47.87|48.12|47.82|7
1725124570000|2024-08-31 17:16:10|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|12
1725124580000|2024-08-31 17:16:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1725124590000|2024-08-31 17:16:30|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725124600000|2024-08-31 17:16:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725124620000|2024-08-31 17:17:00|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|7
1725124630000|2024-08-31 17:17:10|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|7
1725124640000|2024-08-31 17:17:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725124650000|2024-08-31 17:17:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725124660000|2024-08-31 17:17:40|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|3
1725124670000|2024-08-31 17:17:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|7
1725124680000|2024-08-31 17:18:00|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1725124690000|2024-08-31 17:18:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725124700000|2024-08-31 17:18:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725124710000|2024-08-31 17:18:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725124730000|2024-08-31 17:18:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1725124740000|2024-08-31 17:19:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725124750000|2024-08-31 17:19:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725124760000|2024-08-31 17:19:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725124780000|2024-08-31 17:19:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725124800000|2024-08-31 17:20:00|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|4
1725124810000|2024-08-31 17:20:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725124820000|2024-08-31 17:20:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725124830000|2024-08-31 17:20:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725124840000|2024-08-31 17:20:40|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|3
1725124850000|2024-08-31 17:20:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725124860000|2024-08-31 17:21:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725124890000|2024-08-31 17:21:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|7
1725124900000|2024-08-31 17:21:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725124930000|2024-08-31 17:22:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725124980000|2024-08-31 17:23:00|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|3
1725124990000|2024-08-31 17:23:10|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|7
1725125010000|2024-08-31 17:23:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725125030000|2024-08-31 17:23:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725125040000|2024-08-31 17:24:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725125060000|2024-08-31 17:24:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725125070000|2024-08-31 17:24:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725125080000|2024-08-31 17:24:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725125090000|2024-08-31 17:24:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725125100000|2024-08-31 17:25:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1725125130000|2024-08-31 17:25:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|6
1725125140000|2024-08-31 17:25:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|7
1725125150000|2024-08-31 17:25:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725125160000|2024-08-31 17:26:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725125170000|2024-08-31 17:26:10|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|3
1725125180000|2024-08-31 17:26:20|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1725125200000|2024-08-31 17:26:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1725125210000|2024-08-31 17:26:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725125220000|2024-08-31 17:27:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1725125260000|2024-08-31 17:27:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1725125270000|2024-08-31 17:27:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725125290000|2024-08-31 17:28:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725125310000|2024-08-31 17:28:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725125330000|2024-08-31 17:28:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725125340000|2024-08-31 17:29:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725125350000|2024-08-31 17:29:10|48.19|47.89|48.18|47.88|48.2|47.9|48.17|47.87|4
1725125360000|2024-08-31 17:29:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725125370000|2024-08-31 17:29:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725125380000|2024-08-31 17:29:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725125390000|2024-08-31 17:29:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725125400000|2024-08-31 17:30:00|48.19|47.89|48.2|47.9|48.22|47.92|48.19|47.89|8
1725125410000|2024-08-31 17:30:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1725125420000|2024-08-31 17:30:20|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|4
1725125430000|2024-08-31 17:30:30|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|6
1725125440000|2024-08-31 17:30:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725125450000|2024-08-31 17:30:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725125460000|2024-08-31 17:31:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725125480000|2024-08-31 17:31:20|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|5
1725125490000|2024-08-31 17:31:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725125500000|2024-08-31 17:31:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725125510000|2024-08-31 17:31:50|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|5
1725125520000|2024-08-31 17:32:00|48.17|47.87|48.16|47.86|48.17|47.87|48.15|47.85|4
1725125530000|2024-08-31 17:32:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725125540000|2024-08-31 17:32:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1725125550000|2024-08-31 17:32:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725125570000|2024-08-31 17:32:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725125580000|2024-08-31 17:33:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725125590000|2024-08-31 17:33:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1725125600000|2024-08-31 17:33:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725125620000|2024-08-31 17:33:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725125630000|2024-08-31 17:33:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725125640000|2024-08-31 17:34:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1725125650000|2024-08-31 17:34:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725125670000|2024-08-31 17:34:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725125680000|2024-08-31 17:34:40|48.13|47.83|48.1|47.8|48.13|47.83|48.09|47.79|7
1725125690000|2024-08-31 17:34:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725125700000|2024-08-31 17:35:00|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1725125710000|2024-08-31 17:35:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725125720000|2024-08-31 17:35:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725125730000|2024-08-31 17:35:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725125750000|2024-08-31 17:35:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725125760000|2024-08-31 17:36:00|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|4
1725125770000|2024-08-31 17:36:10|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|8
1725125790000|2024-08-31 17:36:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|6
1725125800000|2024-08-31 17:36:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725125810000|2024-08-31 17:36:50|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1725125820000|2024-08-31 17:37:00|48.16|47.86|48.2|47.9|48.21|47.91|48.16|47.86|6
1725125830000|2024-08-31 17:37:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|4
1725125840000|2024-08-31 17:37:20|48.22|47.92|48.22|47.92|48.22|47.92|48.18|47.88|3
1725125850000|2024-08-31 17:37:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725125860000|2024-08-31 17:37:40|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725125870000|2024-08-31 17:37:50|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1725125890000|2024-08-31 17:38:10|48.21|47.91|48.23|47.93|48.24|47.94|48.21|47.91|5
1725125900000|2024-08-31 17:38:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725125910000|2024-08-31 17:38:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1725125920000|2024-08-31 17:38:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725125930000|2024-08-31 17:38:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725125940000|2024-08-31 17:39:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725125950000|2024-08-31 17:39:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725125960000|2024-08-31 17:39:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|6
1725125970000|2024-08-31 17:39:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725125980000|2024-08-31 17:39:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725125990000|2024-08-31 17:39:50|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725126000000|2024-08-31 17:40:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725126020000|2024-08-31 17:40:20|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1725126030000|2024-08-31 17:40:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725126050000|2024-08-31 17:40:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725126060000|2024-08-31 17:41:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725126070000|2024-08-31 17:41:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725126080000|2024-08-31 17:41:20|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725126090000|2024-08-31 17:41:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725126100000|2024-08-31 17:41:40|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725126110000|2024-08-31 17:41:50|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725126130000|2024-08-31 17:42:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725126140000|2024-08-31 17:42:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725126160000|2024-08-31 17:42:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725126180000|2024-08-31 17:43:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1725126190000|2024-08-31 17:43:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725126210000|2024-08-31 17:43:30|48.18|47.88|48.22|47.92|48.23|47.93|48.18|47.88|5
1725126230000|2024-08-31 17:43:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725126240000|2024-08-31 17:44:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725126260000|2024-08-31 17:44:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725126270000|2024-08-31 17:44:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1725126280000|2024-08-31 17:44:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725126290000|2024-08-31 17:44:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725126300000|2024-08-31 17:45:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725126320000|2024-08-31 17:45:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725126330000|2024-08-31 17:45:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725126350000|2024-08-31 17:45:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1725126360000|2024-08-31 17:46:00|48.18|47.88|48.11|47.81|48.18|47.88|48.11|47.81|7
1725126370000|2024-08-31 17:46:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1725126380000|2024-08-31 17:46:20|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1725126390000|2024-08-31 17:46:30|48.09|47.79|48.09|47.79|48.09|47.79|48.06|47.76|3
1725126410000|2024-08-31 17:46:50|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|3
1725126420000|2024-08-31 17:47:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|5
1725126480000|2024-08-31 17:48:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725126500000|2024-08-31 17:48:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725126510000|2024-08-31 17:48:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725126520000|2024-08-31 17:48:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725126530000|2024-08-31 17:48:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725126540000|2024-08-31 17:49:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725126550000|2024-08-31 17:49:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725126560000|2024-08-31 17:49:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725126570000|2024-08-31 17:49:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725126580000|2024-08-31 17:49:40|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|5
1725126600000|2024-08-31 17:50:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725126610000|2024-08-31 17:50:10|48.03|47.73|48.05|47.75|48.06|47.76|48.02|47.72|7
1725126630000|2024-08-31 17:50:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1725126640000|2024-08-31 17:50:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1725126660000|2024-08-31 17:51:00|48.04|47.74|47.99|47.69|48.04|47.74|47.99|47.69|9
1725126670000|2024-08-31 17:51:10|48|47.7|48|47.7|48|47.7|47.99|47.69|7
1725126680000|2024-08-31 17:51:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1725126690000|2024-08-31 17:51:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725126700000|2024-08-31 17:51:40|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|6
1725126710000|2024-08-31 17:51:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725126720000|2024-08-31 17:52:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725126730000|2024-08-31 17:52:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725126740000|2024-08-31 17:52:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725126750000|2024-08-31 17:52:30|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1725126760000|2024-08-31 17:52:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|5
1725126770000|2024-08-31 17:52:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725126780000|2024-08-31 17:53:00|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1725126790000|2024-08-31 17:53:10|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1725126800000|2024-08-31 17:53:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|7
1725126810000|2024-08-31 17:53:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725126820000|2024-08-31 17:53:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725126830000|2024-08-31 17:53:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725126840000|2024-08-31 17:54:00|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|3
1725126880000|2024-08-31 17:54:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725126890000|2024-08-31 17:54:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725126910000|2024-08-31 17:55:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725126920000|2024-08-31 17:55:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1725126930000|2024-08-31 17:55:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725126940000|2024-08-31 17:55:40|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1725126950000|2024-08-31 17:55:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1725126960000|2024-08-31 17:56:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1725126970000|2024-08-31 17:56:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1725126980000|2024-08-31 17:56:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725126990000|2024-08-31 17:56:30|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725127000000|2024-08-31 17:56:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725127010000|2024-08-31 17:56:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725127020000|2024-08-31 17:57:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725127030000|2024-08-31 17:57:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725127040000|2024-08-31 17:57:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|6
1725127050000|2024-08-31 17:57:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725127060000|2024-08-31 17:57:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725127070000|2024-08-31 17:57:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725127080000|2024-08-31 17:58:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725127090000|2024-08-31 17:58:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725127100000|2024-08-31 17:58:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|5
1725127110000|2024-08-31 17:58:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725127120000|2024-08-31 17:58:40|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|2
1725127130000|2024-08-31 17:58:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725127140000|2024-08-31 17:59:00|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|4
1725127150000|2024-08-31 17:59:10|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|6
1725127160000|2024-08-31 17:59:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725127170000|2024-08-31 17:59:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725127190000|2024-08-31 17:59:50|48.26|47.96|48.24|47.94|48.26|47.96|48.23|47.93|5
1725127200000|2024-08-31 18:00:00|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|7
1725127210000|2024-08-31 18:00:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|12
1725127220000|2024-08-31 18:00:20|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|4
1725127230000|2024-08-31 18:00:30|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|4
1725127240000|2024-08-31 18:00:40|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1725127250000|2024-08-31 18:00:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1725127260000|2024-08-31 18:01:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725127270000|2024-08-31 18:01:10|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|6
1725127280000|2024-08-31 18:01:20|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|4
1725127290000|2024-08-31 18:01:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725127300000|2024-08-31 18:01:40|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1725127310000|2024-08-31 18:01:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725127320000|2024-08-31 18:02:00|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|9
1725127330000|2024-08-31 18:02:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725127340000|2024-08-31 18:02:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725127350000|2024-08-31 18:02:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1725127360000|2024-08-31 18:02:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725127380000|2024-08-31 18:03:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725127390000|2024-08-31 18:03:10|48.25|47.95|48.28|47.98|48.29|47.99|48.25|47.95|6
1725127400000|2024-08-31 18:03:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725127410000|2024-08-31 18:03:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725127430000|2024-08-31 18:03:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725127440000|2024-08-31 18:04:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725127450000|2024-08-31 18:04:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725127470000|2024-08-31 18:04:30|48.32|48.02|48.3|48|48.32|48.02|48.3|48|2
1725127490000|2024-08-31 18:04:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725127500000|2024-08-31 18:05:00|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1725127520000|2024-08-31 18:05:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725127530000|2024-08-31 18:05:30|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1725127540000|2024-08-31 18:05:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1725127580000|2024-08-31 18:06:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725127590000|2024-08-31 18:06:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|7
1725127600000|2024-08-31 18:06:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1725127610000|2024-08-31 18:06:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725127620000|2024-08-31 18:07:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725127640000|2024-08-31 18:07:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725127650000|2024-08-31 18:07:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725127660000|2024-08-31 18:07:40|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1725127680000|2024-08-31 18:08:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725127690000|2024-08-31 18:08:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1725127710000|2024-08-31 18:08:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725127730000|2024-08-31 18:08:50|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|5
1725127740000|2024-08-31 18:09:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725127750000|2024-08-31 18:09:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725127760000|2024-08-31 18:09:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1725127780000|2024-08-31 18:09:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725127790000|2024-08-31 18:09:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725127800000|2024-08-31 18:10:00|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1725127810000|2024-08-31 18:10:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725127820000|2024-08-31 18:10:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725127830000|2024-08-31 18:10:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1725127840000|2024-08-31 18:10:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1725127860000|2024-08-31 18:11:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725127870000|2024-08-31 18:11:10|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1725127900000|2024-08-31 18:11:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725127910000|2024-08-31 18:11:50|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|4
1725127920000|2024-08-31 18:12:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725127940000|2024-08-31 18:12:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725127960000|2024-08-31 18:12:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725127970000|2024-08-31 18:12:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725127980000|2024-08-31 18:13:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725128090000|2024-08-31 18:14:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725128100000|2024-08-31 18:15:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725128120000|2024-08-31 18:15:20|48.37|48.07|48.37|48.07|48.39|48.09|48.37|48.07|5
1725128130000|2024-08-31 18:15:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1725128140000|2024-08-31 18:15:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725128150000|2024-08-31 18:15:50|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1725128160000|2024-08-31 18:16:00|48.33|48.03|48.31|48.01|48.34|48.04|48.31|48.01|6
1725128170000|2024-08-31 18:16:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1725128180000|2024-08-31 18:16:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725128190000|2024-08-31 18:16:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725128210000|2024-08-31 18:16:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725128220000|2024-08-31 18:17:00|48.29|47.99|48.29|47.99|48.31|48.01|48.29|47.99|4
1725128230000|2024-08-31 18:17:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725128240000|2024-08-31 18:17:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725128250000|2024-08-31 18:17:30|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1725128260000|2024-08-31 18:17:40|48.28|47.98|48.29|47.99|48.3|48|48.27|47.97|4
1725128270000|2024-08-31 18:17:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725128280000|2024-08-31 18:18:00|48.29|47.99|48.3|48|48.3|48|48.27|47.97|7
1725128300000|2024-08-31 18:18:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725128310000|2024-08-31 18:18:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725128320000|2024-08-31 18:18:40|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1725128330000|2024-08-31 18:18:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725128340000|2024-08-31 18:19:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725128350000|2024-08-31 18:19:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725128360000|2024-08-31 18:19:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725128370000|2024-08-31 18:19:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725128380000|2024-08-31 18:19:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|8
1725128390000|2024-08-31 18:19:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725128400000|2024-08-31 18:20:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725128410000|2024-08-31 18:20:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725128420000|2024-08-31 18:20:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725128430000|2024-08-31 18:20:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725128450000|2024-08-31 18:20:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1725128460000|2024-08-31 18:21:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|5
1725128470000|2024-08-31 18:21:10|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|5
1725128480000|2024-08-31 18:21:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725128490000|2024-08-31 18:21:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725128500000|2024-08-31 18:21:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725128510000|2024-08-31 18:21:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725128520000|2024-08-31 18:22:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1725128530000|2024-08-31 18:22:10|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1725128540000|2024-08-31 18:22:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725128570000|2024-08-31 18:22:50|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|6
1725128580000|2024-08-31 18:23:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1725128590000|2024-08-31 18:23:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|6
1725128600000|2024-08-31 18:23:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725128610000|2024-08-31 18:23:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725128620000|2024-08-31 18:23:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725128630000|2024-08-31 18:23:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725128640000|2024-08-31 18:24:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725128690000|2024-08-31 18:24:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725128700000|2024-08-31 18:25:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725128710000|2024-08-31 18:25:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725128740000|2024-08-31 18:25:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725128750000|2024-08-31 18:25:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725128760000|2024-08-31 18:26:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725128770000|2024-08-31 18:26:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725128780000|2024-08-31 18:26:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1725128790000|2024-08-31 18:26:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725128800000|2024-08-31 18:26:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725128810000|2024-08-31 18:26:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725128820000|2024-08-31 18:27:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725128850000|2024-08-31 18:27:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725128860000|2024-08-31 18:27:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725128870000|2024-08-31 18:27:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725128920000|2024-08-31 18:28:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725128930000|2024-08-31 18:28:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725128970000|2024-08-31 18:29:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725128980000|2024-08-31 18:29:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725129000000|2024-08-31 18:30:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725129010000|2024-08-31 18:30:10|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725129020000|2024-08-31 18:30:20|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|7
1725129060000|2024-08-31 18:31:00|48.4|48.1|48.43|48.13|48.44|48.14|48.4|48.1|7
1725129070000|2024-08-31 18:31:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1725129080000|2024-08-31 18:31:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1725129090000|2024-08-31 18:31:30|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|4
1725129100000|2024-08-31 18:31:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725129120000|2024-08-31 18:32:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725129130000|2024-08-31 18:32:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725129140000|2024-08-31 18:32:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725129150000|2024-08-31 18:32:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725129170000|2024-08-31 18:32:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725129190000|2024-08-31 18:33:10|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|3
1725129220000|2024-08-31 18:33:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725129230000|2024-08-31 18:33:50|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|5
1725129240000|2024-08-31 18:34:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725129250000|2024-08-31 18:34:10|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|4
1725129260000|2024-08-31 18:34:20|48.3|48|48.33|48.03|48.34|48.04|48.3|48|5
1725129280000|2024-08-31 18:34:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725129290000|2024-08-31 18:34:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725129300000|2024-08-31 18:35:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725129320000|2024-08-31 18:35:20|48.29|47.99|48.28|47.98|48.29|47.99|48.26|47.96|4
1725129350000|2024-08-31 18:35:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725129360000|2024-08-31 18:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725129370000|2024-08-31 18:36:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129400000|2024-08-31 18:36:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725129410000|2024-08-31 18:36:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725129420000|2024-08-31 18:37:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725129430000|2024-08-31 18:37:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1725129440000|2024-08-31 18:37:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725129450000|2024-08-31 18:37:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129470000|2024-08-31 18:37:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725129480000|2024-08-31 18:38:00|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725129490000|2024-08-31 18:38:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725129520000|2024-08-31 18:38:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725129530000|2024-08-31 18:38:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725129540000|2024-08-31 18:39:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725129550000|2024-08-31 18:39:10|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|6
1725129560000|2024-08-31 18:39:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725129570000|2024-08-31 18:39:30|48.32|48.02|48.33|48.03|48.35|48.05|48.32|48.02|13
1725129580000|2024-08-31 18:39:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1725129590000|2024-08-31 18:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725129610000|2024-08-31 18:40:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|8
1725129620000|2024-08-31 18:40:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1725129650000|2024-08-31 18:40:50|48.33|48.03|48.3|48|48.33|48.03|48.3|48|6
1725129660000|2024-08-31 18:41:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725129670000|2024-08-31 18:41:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725129690000|2024-08-31 18:41:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725129700000|2024-08-31 18:41:40|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|3
1725129730000|2024-08-31 18:42:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725129740000|2024-08-31 18:42:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1725129750000|2024-08-31 18:42:30|48.35|48.05|48.31|48.01|48.35|48.05|48.31|48.01|6
1725129760000|2024-08-31 18:42:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725129780000|2024-08-31 18:43:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129790000|2024-08-31 18:43:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725129800000|2024-08-31 18:43:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725129820000|2024-08-31 18:43:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129840000|2024-08-31 18:44:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725129860000|2024-08-31 18:44:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129880000|2024-08-31 18:44:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725129920000|2024-08-31 18:45:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725129930000|2024-08-31 18:45:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725129940000|2024-08-31 18:45:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1725129960000|2024-08-31 18:46:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725129980000|2024-08-31 18:46:20|48.31|48.01|48.32|48.02|48.35|48.05|48.31|48.01|6
1725129990000|2024-08-31 18:46:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725130010000|2024-08-31 18:46:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725130020000|2024-08-31 18:47:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|8
1725130030000|2024-08-31 18:47:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725130040000|2024-08-31 18:47:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1725130050000|2024-08-31 18:47:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725130060000|2024-08-31 18:47:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725130070000|2024-08-31 18:47:50|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725130080000|2024-08-31 18:48:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725130120000|2024-08-31 18:48:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725130130000|2024-08-31 18:48:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725130140000|2024-08-31 18:49:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725130160000|2024-08-31 18:49:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725130170000|2024-08-31 18:49:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725130180000|2024-08-31 18:49:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725130190000|2024-08-31 18:49:50|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|7
1725130200000|2024-08-31 18:50:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725130210000|2024-08-31 18:50:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725130220000|2024-08-31 18:50:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725130230000|2024-08-31 18:50:30|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725130250000|2024-08-31 18:50:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725130260000|2024-08-31 18:51:00|48.31|48.01|48.3|48|48.31|48.01|48.27|47.97|7
1725130270000|2024-08-31 18:51:10|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|9
1725130280000|2024-08-31 18:51:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1725130290000|2024-08-31 18:51:30|48.28|47.98|48.25|47.95|48.28|47.98|48.24|47.94|6
1725130300000|2024-08-31 18:51:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725130310000|2024-08-31 18:51:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725130320000|2024-08-31 18:52:00|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|4
1725130340000|2024-08-31 18:52:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725130350000|2024-08-31 18:52:30|48.23|47.93|48.26|47.96|48.26|47.96|48.21|47.91|5
1725130360000|2024-08-31 18:52:40|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1725130370000|2024-08-31 18:52:50|48.27|47.97|48.2|47.9|48.27|47.97|48.2|47.9|3
1725130380000|2024-08-31 18:53:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1725130390000|2024-08-31 18:53:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725130410000|2024-08-31 18:53:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1725130420000|2024-08-31 18:53:40|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|6
1725130430000|2024-08-31 18:53:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725130440000|2024-08-31 18:54:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725130450000|2024-08-31 18:54:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725130460000|2024-08-31 18:54:20|48.21|47.91|48.21|47.91|48.23|47.93|48.21|47.91|4
1725130490000|2024-08-31 18:54:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725130500000|2024-08-31 18:55:00|48.22|47.92|48.2|47.9|48.23|47.93|48.18|47.88|5
1725130510000|2024-08-31 18:55:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725130520000|2024-08-31 18:55:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725130530000|2024-08-31 18:55:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725130540000|2024-08-31 18:55:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725130560000|2024-08-31 18:56:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725130570000|2024-08-31 18:56:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725130580000|2024-08-31 18:56:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725130590000|2024-08-31 18:56:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725130600000|2024-08-31 18:56:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1725130610000|2024-08-31 18:56:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725130620000|2024-08-31 18:57:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725130630000|2024-08-31 18:57:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725130650000|2024-08-31 18:57:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725130660000|2024-08-31 18:57:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725130680000|2024-08-31 18:58:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725130690000|2024-08-31 18:58:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1725130700000|2024-08-31 18:58:20|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1725130710000|2024-08-31 18:58:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725130720000|2024-08-31 18:58:40|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1725130750000|2024-08-31 18:59:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725130760000|2024-08-31 18:59:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725130790000|2024-08-31 18:59:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725130800000|2024-08-31 19:00:00|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|4
1725130810000|2024-08-31 19:00:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725130820000|2024-08-31 19:00:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725130830000|2024-08-31 19:00:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725130840000|2024-08-31 19:00:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725130850000|2024-08-31 19:00:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1725130860000|2024-08-31 19:01:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725130870000|2024-08-31 19:01:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725130880000|2024-08-31 19:01:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725130890000|2024-08-31 19:01:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725130900000|2024-08-31 19:01:40|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1725130910000|2024-08-31 19:01:50|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1725130920000|2024-08-31 19:02:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725130950000|2024-08-31 19:02:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725130960000|2024-08-31 19:02:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725130980000|2024-08-31 19:03:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725130990000|2024-08-31 19:03:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725131000000|2024-08-31 19:03:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725131010000|2024-08-31 19:03:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131040000|2024-08-31 19:04:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725131060000|2024-08-31 19:04:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1725131080000|2024-08-31 19:04:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1725131090000|2024-08-31 19:04:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131100000|2024-08-31 19:05:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725131110000|2024-08-31 19:05:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131120000|2024-08-31 19:05:20|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1725131130000|2024-08-31 19:05:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725131140000|2024-08-31 19:05:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725131160000|2024-08-31 19:06:00|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|5
1725131170000|2024-08-31 19:06:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725131180000|2024-08-31 19:06:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131190000|2024-08-31 19:06:30|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1725131200000|2024-08-31 19:06:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725131220000|2024-08-31 19:07:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725131240000|2024-08-31 19:07:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725131260000|2024-08-31 19:07:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725131270000|2024-08-31 19:07:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|10
1725131280000|2024-08-31 19:08:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725131290000|2024-08-31 19:08:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131300000|2024-08-31 19:08:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725131310000|2024-08-31 19:08:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1725131330000|2024-08-31 19:08:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725131340000|2024-08-31 19:09:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725131370000|2024-08-31 19:09:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725131380000|2024-08-31 19:09:40|48.18|47.88|48.17|47.87|48.19|47.89|48.13|47.83|7
1725131400000|2024-08-31 19:10:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|6
1725131410000|2024-08-31 19:10:10|48.16|47.86|48.11|47.81|48.16|47.86|48.11|47.81|8
1725131420000|2024-08-31 19:10:20|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|7
1725131430000|2024-08-31 19:10:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|5
1725131440000|2024-08-31 19:10:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|6
1725131450000|2024-08-31 19:10:50|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1725131470000|2024-08-31 19:11:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|5
1725131480000|2024-08-31 19:11:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725131490000|2024-08-31 19:11:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725131500000|2024-08-31 19:11:40|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|4
1725131520000|2024-08-31 19:12:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725131530000|2024-08-31 19:12:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725131540000|2024-08-31 19:12:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1725131550000|2024-08-31 19:12:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725131560000|2024-08-31 19:12:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1725131580000|2024-08-31 19:13:00|48.1|47.8|48.12|47.82|48.13|47.83|48.1|47.8|3
1725131600000|2024-08-31 19:13:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1725131620000|2024-08-31 19:13:40|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1725131650000|2024-08-31 19:14:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1725131660000|2024-08-31 19:14:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1725131690000|2024-08-31 19:14:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1725131700000|2024-08-31 19:15:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725131710000|2024-08-31 19:15:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725131720000|2024-08-31 19:15:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725131730000|2024-08-31 19:15:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725131740000|2024-08-31 19:15:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725131750000|2024-08-31 19:15:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1725131760000|2024-08-31 19:16:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|3
1725131770000|2024-08-31 19:16:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725131780000|2024-08-31 19:16:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725131790000|2024-08-31 19:16:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725131800000|2024-08-31 19:16:40|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1725131810000|2024-08-31 19:16:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1725131820000|2024-08-31 19:17:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725131830000|2024-08-31 19:17:10|48.13|47.83|48.14|47.84|48.14|47.84|48.12|47.82|5
1725131840000|2024-08-31 19:17:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1725131850000|2024-08-31 19:17:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725131860000|2024-08-31 19:17:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725131870000|2024-08-31 19:17:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1725131880000|2024-08-31 19:18:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725131890000|2024-08-31 19:18:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725131900000|2024-08-31 19:18:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725131910000|2024-08-31 19:18:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725131920000|2024-08-31 19:18:40|48.15|47.85|48.2|47.9|48.21|47.91|48.15|47.85|5
1725131940000|2024-08-31 19:19:00|48.21|47.91|48.21|47.91|48.21|47.91|48.18|47.88|3
1725131950000|2024-08-31 19:19:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725131960000|2024-08-31 19:19:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132000000|2024-08-31 19:20:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725132010000|2024-08-31 19:20:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725132020000|2024-08-31 19:20:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725132030000|2024-08-31 19:20:30|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725132040000|2024-08-31 19:20:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725132050000|2024-08-31 19:20:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725132060000|2024-08-31 19:21:00|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1725132070000|2024-08-31 19:21:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725132080000|2024-08-31 19:21:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725132090000|2024-08-31 19:21:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725132100000|2024-08-31 19:21:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725132130000|2024-08-31 19:22:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725132150000|2024-08-31 19:22:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1725132160000|2024-08-31 19:22:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725132170000|2024-08-31 19:22:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132180000|2024-08-31 19:23:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725132190000|2024-08-31 19:23:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1725132200000|2024-08-31 19:23:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132210000|2024-08-31 19:23:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725132230000|2024-08-31 19:23:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725132240000|2024-08-31 19:24:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132250000|2024-08-31 19:24:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725132260000|2024-08-31 19:24:20|48.21|47.91|48.23|47.93|48.23|47.93|48.2|47.9|3
1725132280000|2024-08-31 19:24:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132300000|2024-08-31 19:25:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132310000|2024-08-31 19:25:10|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|3
1725132320000|2024-08-31 19:25:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132330000|2024-08-31 19:25:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132340000|2024-08-31 19:25:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132350000|2024-08-31 19:25:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132360000|2024-08-31 19:26:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725132400000|2024-08-31 19:26:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132410000|2024-08-31 19:26:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725132470000|2024-08-31 19:27:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132490000|2024-08-31 19:28:10|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|4
1725132500000|2024-08-31 19:28:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1725132510000|2024-08-31 19:28:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725132520000|2024-08-31 19:28:40|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1725132530000|2024-08-31 19:28:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725132540000|2024-08-31 19:29:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725132560000|2024-08-31 19:29:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1725132570000|2024-08-31 19:29:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725132580000|2024-08-31 19:29:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725132600000|2024-08-31 19:30:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|6
1725132610000|2024-08-31 19:30:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725132640000|2024-08-31 19:30:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132670000|2024-08-31 19:31:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1725132680000|2024-08-31 19:31:20|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|3
1725132690000|2024-08-31 19:31:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132710000|2024-08-31 19:31:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725132720000|2024-08-31 19:32:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|10
1725132770000|2024-08-31 19:32:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725132800000|2024-08-31 19:33:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725132810000|2024-08-31 19:33:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1725132820000|2024-08-31 19:33:40|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|6
1725132840000|2024-08-31 19:34:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725132860000|2024-08-31 19:34:20|48.11|47.81|48.13|47.83|48.13|47.83|48.1|47.8|4
1725132880000|2024-08-31 19:34:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725132890000|2024-08-31 19:34:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725132900000|2024-08-31 19:35:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1725132930000|2024-08-31 19:35:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132970000|2024-08-31 19:36:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1725132980000|2024-08-31 19:36:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725132990000|2024-08-31 19:36:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725133000000|2024-08-31 19:36:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133010000|2024-08-31 19:36:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725133020000|2024-08-31 19:37:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725133030000|2024-08-31 19:37:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725133040000|2024-08-31 19:37:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725133050000|2024-08-31 19:37:30|48.1|47.8|48.12|47.82|48.12|47.82|48.09|47.79|3
1725133080000|2024-08-31 19:38:00|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1725133220000|2024-08-31 19:40:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725133230000|2024-08-31 19:40:30|48.13|47.83|48.11|47.81|48.13|47.83|48.09|47.79|6
1725133240000|2024-08-31 19:40:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725133250000|2024-08-31 19:40:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725133270000|2024-08-31 19:41:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133290000|2024-08-31 19:41:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725133360000|2024-08-31 19:42:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1725133370000|2024-08-31 19:42:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725133390000|2024-08-31 19:43:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133400000|2024-08-31 19:43:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1725133410000|2024-08-31 19:43:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725133420000|2024-08-31 19:43:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725133430000|2024-08-31 19:43:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725133440000|2024-08-31 19:44:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|9
1725133450000|2024-08-31 19:44:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|8
1725133460000|2024-08-31 19:44:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|9
1725133470000|2024-08-31 19:44:30|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|6
1725133480000|2024-08-31 19:44:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725133490000|2024-08-31 19:44:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725133500000|2024-08-31 19:45:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725133510000|2024-08-31 19:45:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|7
1725133520000|2024-08-31 19:45:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1725133530000|2024-08-31 19:45:30|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|3
1725133540000|2024-08-31 19:45:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725133590000|2024-08-31 19:46:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725133600000|2024-08-31 19:46:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725133630000|2024-08-31 19:47:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133640000|2024-08-31 19:47:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133680000|2024-08-31 19:48:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133700000|2024-08-31 19:48:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133710000|2024-08-31 19:48:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725133720000|2024-08-31 19:48:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725133730000|2024-08-31 19:48:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725133740000|2024-08-31 19:49:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725133750000|2024-08-31 19:49:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725133760000|2024-08-31 19:49:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725133780000|2024-08-31 19:49:40|48.21|47.91|48.21|47.91|48.21|47.91|48.19|47.89|3
1725133800000|2024-08-31 19:50:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725133810000|2024-08-31 19:50:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725133820000|2024-08-31 19:50:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133860000|2024-08-31 19:51:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725133880000|2024-08-31 19:51:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133960000|2024-08-31 19:52:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1725133990000|2024-08-31 19:53:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134010000|2024-08-31 19:53:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134020000|2024-08-31 19:53:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134050000|2024-08-31 19:54:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134060000|2024-08-31 19:54:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725134070000|2024-08-31 19:54:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|8
1725134080000|2024-08-31 19:54:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725134100000|2024-08-31 19:55:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725134110000|2024-08-31 19:55:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725134130000|2024-08-31 19:55:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725134140000|2024-08-31 19:55:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725134150000|2024-08-31 19:55:50|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1725134160000|2024-08-31 19:56:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1725134170000|2024-08-31 19:56:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|5
1725134190000|2024-08-31 19:56:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134250000|2024-08-31 19:57:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134260000|2024-08-31 19:57:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134270000|2024-08-31 19:57:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134280000|2024-08-31 19:58:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134290000|2024-08-31 19:58:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134300000|2024-08-31 19:58:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134330000|2024-08-31 19:58:50|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|2
1725134340000|2024-08-31 19:59:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1725134350000|2024-08-31 19:59:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134360000|2024-08-31 19:59:20|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1725134400000|2024-08-31 20:00:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725134410000|2024-08-31 20:00:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134420000|2024-08-31 20:00:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725134430000|2024-08-31 20:00:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725134440000|2024-08-31 20:00:40|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1725134450000|2024-08-31 20:00:50|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1725134460000|2024-08-31 20:01:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725134470000|2024-08-31 20:01:10|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|6
1725134480000|2024-08-31 20:01:20|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|8
1725134510000|2024-08-31 20:01:50|48.18|47.88|48.15|47.85|48.19|47.89|48.15|47.85|3
1725134530000|2024-08-31 20:02:10|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|2
1725134550000|2024-08-31 20:02:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725134580000|2024-08-31 20:03:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725134600000|2024-08-31 20:03:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1725134620000|2024-08-31 20:03:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1725134630000|2024-08-31 20:03:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134640000|2024-08-31 20:04:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725134650000|2024-08-31 20:04:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1725134670000|2024-08-31 20:04:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134700000|2024-08-31 20:05:00|48.1|47.8|48.13|47.83|48.13|47.83|48.09|47.79|5
1725134710000|2024-08-31 20:05:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1725134730000|2024-08-31 20:05:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725134740000|2024-08-31 20:05:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1725134760000|2024-08-31 20:06:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1725134770000|2024-08-31 20:06:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725134780000|2024-08-31 20:06:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134790000|2024-08-31 20:06:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725134800000|2024-08-31 20:06:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|12
1725134810000|2024-08-31 20:06:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725134820000|2024-08-31 20:07:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725134830000|2024-08-31 20:07:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725134840000|2024-08-31 20:07:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725134850000|2024-08-31 20:07:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134870000|2024-08-31 20:07:50|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|4
1725134880000|2024-08-31 20:08:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134900000|2024-08-31 20:08:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725134910000|2024-08-31 20:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725134920000|2024-08-31 20:08:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134930000|2024-08-31 20:08:50|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|5
1725134940000|2024-08-31 20:09:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725134960000|2024-08-31 20:09:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725135000000|2024-08-31 20:10:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725135020000|2024-08-31 20:10:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725135040000|2024-08-31 20:10:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725135060000|2024-08-31 20:11:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725135080000|2024-08-31 20:11:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725135090000|2024-08-31 20:11:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725135100000|2024-08-31 20:11:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725135110000|2024-08-31 20:11:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725135120000|2024-08-31 20:12:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725135130000|2024-08-31 20:12:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725135140000|2024-08-31 20:12:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1725135160000|2024-08-31 20:12:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725135180000|2024-08-31 20:13:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725135200000|2024-08-31 20:13:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725135210000|2024-08-31 20:13:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725135220000|2024-08-31 20:13:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725135230000|2024-08-31 20:13:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725135240000|2024-08-31 20:14:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725135250000|2024-08-31 20:14:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725135260000|2024-08-31 20:14:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135330000|2024-08-31 20:15:30|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135360000|2024-08-31 20:16:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725135380000|2024-08-31 20:16:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725135390000|2024-08-31 20:16:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725135420000|2024-08-31 20:17:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135440000|2024-08-31 20:17:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135450000|2024-08-31 20:17:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725135460000|2024-08-31 20:17:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135470000|2024-08-31 20:17:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725135480000|2024-08-31 20:18:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725135490000|2024-08-31 20:18:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725135500000|2024-08-31 20:18:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1725135510000|2024-08-31 20:18:30|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|3
1725135520000|2024-08-31 20:18:40|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|4
1725135530000|2024-08-31 20:18:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135540000|2024-08-31 20:19:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135560000|2024-08-31 20:19:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725135580000|2024-08-31 20:19:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135590000|2024-08-31 20:19:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135600000|2024-08-31 20:20:00|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1725135610000|2024-08-31 20:20:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725135620000|2024-08-31 20:20:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135630000|2024-08-31 20:20:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135640000|2024-08-31 20:20:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725135650000|2024-08-31 20:20:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135660000|2024-08-31 20:21:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725135680000|2024-08-31 20:21:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135690000|2024-08-31 20:21:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725135700000|2024-08-31 20:21:40|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1725135710000|2024-08-31 20:21:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135720000|2024-08-31 20:22:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135730000|2024-08-31 20:22:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725135750000|2024-08-31 20:22:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135760000|2024-08-31 20:22:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1725135770000|2024-08-31 20:22:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135790000|2024-08-31 20:23:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725135880000|2024-08-31 20:24:40|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135890000|2024-08-31 20:24:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725135910000|2024-08-31 20:25:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135950000|2024-08-31 20:25:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135960000|2024-08-31 20:26:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135970000|2024-08-31 20:26:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135980000|2024-08-31 20:26:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136000000|2024-08-31 20:26:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136020000|2024-08-31 20:27:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|6
1725136040000|2024-08-31 20:27:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725136060000|2024-08-31 20:27:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136080000|2024-08-31 20:28:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136120000|2024-08-31 20:28:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136140000|2024-08-31 20:29:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136150000|2024-08-31 20:29:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|8
1725136160000|2024-08-31 20:29:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136170000|2024-08-31 20:29:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136190000|2024-08-31 20:29:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136200000|2024-08-31 20:30:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725136210000|2024-08-31 20:30:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725136220000|2024-08-31 20:30:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1725136230000|2024-08-31 20:30:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136260000|2024-08-31 20:31:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1725136280000|2024-08-31 20:31:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725136290000|2024-08-31 20:31:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136320000|2024-08-31 20:32:00|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|6
1725136330000|2024-08-31 20:32:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136340000|2024-08-31 20:32:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136360000|2024-08-31 20:32:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136410000|2024-08-31 20:33:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725136420000|2024-08-31 20:33:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1725136430000|2024-08-31 20:33:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725136440000|2024-08-31 20:34:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136450000|2024-08-31 20:34:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725136460000|2024-08-31 20:34:20|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725136470000|2024-08-31 20:34:30|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725136480000|2024-08-31 20:34:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136490000|2024-08-31 20:34:50|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725136510000|2024-08-31 20:35:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136520000|2024-08-31 20:35:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136550000|2024-08-31 20:35:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136560000|2024-08-31 20:36:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725136570000|2024-08-31 20:36:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136580000|2024-08-31 20:36:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136590000|2024-08-31 20:36:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136600000|2024-08-31 20:36:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725136610000|2024-08-31 20:36:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136640000|2024-08-31 20:37:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136650000|2024-08-31 20:37:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136660000|2024-08-31 20:37:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136670000|2024-08-31 20:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725136680000|2024-08-31 20:38:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136690000|2024-08-31 20:38:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725136710000|2024-08-31 20:38:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725136720000|2024-08-31 20:38:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136730000|2024-08-31 20:38:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725136750000|2024-08-31 20:39:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136760000|2024-08-31 20:39:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725136780000|2024-08-31 20:39:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1725136790000|2024-08-31 20:39:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136810000|2024-08-31 20:40:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136830000|2024-08-31 20:40:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725136850000|2024-08-31 20:40:50|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|4
1725136860000|2024-08-31 20:41:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725136870000|2024-08-31 20:41:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725136880000|2024-08-31 20:41:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725136890000|2024-08-31 20:41:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725136900000|2024-08-31 20:41:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725136910000|2024-08-31 20:41:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725136920000|2024-08-31 20:42:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725136940000|2024-08-31 20:42:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725136970000|2024-08-31 20:42:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725136980000|2024-08-31 20:43:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725136990000|2024-08-31 20:43:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725137000000|2024-08-31 20:43:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1725137010000|2024-08-31 20:43:30|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|4
1725137040000|2024-08-31 20:44:00|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1725137050000|2024-08-31 20:44:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1725137100000|2024-08-31 20:45:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1725137120000|2024-08-31 20:45:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725137130000|2024-08-31 20:45:30|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1725137160000|2024-08-31 20:46:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725137170000|2024-08-31 20:46:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725137180000|2024-08-31 20:46:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|5
1725137190000|2024-08-31 20:46:30|48.41|48.11|48.49|48.19|48.49|48.19|48.41|48.11|6
1725137200000|2024-08-31 20:46:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725137210000|2024-08-31 20:46:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725137220000|2024-08-31 20:47:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725137240000|2024-08-31 20:47:20|48.48|48.18|48.4|48.1|48.48|48.18|48.39|48.09|11
1725137260000|2024-08-31 20:47:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725137270000|2024-08-31 20:47:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|5
1725137280000|2024-08-31 20:48:00|48.39|48.09|48.38|48.08|48.39|48.09|48.35|48.05|9
1725137290000|2024-08-31 20:48:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725137300000|2024-08-31 20:48:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725137310000|2024-08-31 20:48:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725137320000|2024-08-31 20:48:40|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725137330000|2024-08-31 20:48:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725137340000|2024-08-31 20:49:00|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1725137350000|2024-08-31 20:49:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1725137360000|2024-08-31 20:49:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725137370000|2024-08-31 20:49:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725137380000|2024-08-31 20:49:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1725137400000|2024-08-31 20:50:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725137410000|2024-08-31 20:50:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725137430000|2024-08-31 20:50:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725137460000|2024-08-31 20:51:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1725137470000|2024-08-31 20:51:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725137480000|2024-08-31 20:51:20|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|4
1725137500000|2024-08-31 20:51:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725137510000|2024-08-31 20:51:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725137530000|2024-08-31 20:52:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725137550000|2024-08-31 20:52:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725137560000|2024-08-31 20:52:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1725137570000|2024-08-31 20:52:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725137580000|2024-08-31 20:53:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725137610000|2024-08-31 20:53:30|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725137620000|2024-08-31 20:53:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725137640000|2024-08-31 20:54:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725137660000|2024-08-31 20:54:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725137690000|2024-08-31 20:54:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725137740000|2024-08-31 20:55:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137750000|2024-08-31 20:55:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|6
1725137760000|2024-08-31 20:56:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725137780000|2024-08-31 20:56:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137800000|2024-08-31 20:56:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137810000|2024-08-31 20:56:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725137820000|2024-08-31 20:57:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137830000|2024-08-31 20:57:10|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725137840000|2024-08-31 20:57:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1725137850000|2024-08-31 20:57:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137870000|2024-08-31 20:57:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725137880000|2024-08-31 20:58:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725137890000|2024-08-31 20:58:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725137910000|2024-08-31 20:58:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725137920000|2024-08-31 20:58:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725137930000|2024-08-31 20:58:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725137940000|2024-08-31 20:59:00|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725137950000|2024-08-31 20:59:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725137960000|2024-08-31 20:59:20|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725137970000|2024-08-31 20:59:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137990000|2024-08-31 20:59:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1725138000000|2024-08-31 21:00:00|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725138010000|2024-08-31 21:00:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138030000|2024-08-31 21:00:30|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725138040000|2024-08-31 21:00:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138050000|2024-08-31 21:00:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138060000|2024-08-31 21:01:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725138070000|2024-08-31 21:01:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725138110000|2024-08-31 21:01:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138120000|2024-08-31 21:02:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725138130000|2024-08-31 21:02:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725138140000|2024-08-31 21:02:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725138150000|2024-08-31 21:02:30|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|5
1725138170000|2024-08-31 21:02:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725138180000|2024-08-31 21:03:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1725138190000|2024-08-31 21:03:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1725138230000|2024-08-31 21:03:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725138240000|2024-08-31 21:04:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725138250000|2024-08-31 21:04:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138260000|2024-08-31 21:04:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138300000|2024-08-31 21:05:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725138330000|2024-08-31 21:05:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725138340000|2024-08-31 21:05:40|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1725138350000|2024-08-31 21:05:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1725138360000|2024-08-31 21:06:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138370000|2024-08-31 21:06:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138390000|2024-08-31 21:06:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138400000|2024-08-31 21:06:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138410000|2024-08-31 21:06:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138420000|2024-08-31 21:07:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725138430000|2024-08-31 21:07:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725138440000|2024-08-31 21:07:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725138450000|2024-08-31 21:07:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138460000|2024-08-31 21:07:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138470000|2024-08-31 21:07:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138480000|2024-08-31 21:08:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1725138490000|2024-08-31 21:08:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138500000|2024-08-31 21:08:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138510000|2024-08-31 21:08:30|48.25|47.95|48.29|47.99|48.29|47.99|48.24|47.94|6
1725138530000|2024-08-31 21:08:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725138540000|2024-08-31 21:09:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138590000|2024-08-31 21:09:50|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725138600000|2024-08-31 21:10:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138620000|2024-08-31 21:10:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725138630000|2024-08-31 21:10:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725138660000|2024-08-31 21:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725138670000|2024-08-31 21:11:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725138710000|2024-08-31 21:11:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725138730000|2024-08-31 21:12:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725138800000|2024-08-31 21:13:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138820000|2024-08-31 21:13:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725138830000|2024-08-31 21:13:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138840000|2024-08-31 21:14:00|48.3|48|48.26|47.96|48.3|48|48.25|47.95|5
1725138860000|2024-08-31 21:14:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138870000|2024-08-31 21:14:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725138880000|2024-08-31 21:14:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138890000|2024-08-31 21:14:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725138910000|2024-08-31 21:15:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725138920000|2024-08-31 21:15:20|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|6
1725138930000|2024-08-31 21:15:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725138980000|2024-08-31 21:16:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139000000|2024-08-31 21:16:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725139010000|2024-08-31 21:16:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139030000|2024-08-31 21:17:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139040000|2024-08-31 21:17:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139060000|2024-08-31 21:17:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139130000|2024-08-31 21:18:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139160000|2024-08-31 21:19:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139170000|2024-08-31 21:19:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725139180000|2024-08-31 21:19:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139210000|2024-08-31 21:20:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139220000|2024-08-31 21:20:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139240000|2024-08-31 21:20:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725139260000|2024-08-31 21:21:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725139380000|2024-08-31 21:23:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725139420000|2024-08-31 21:23:40|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|2
1725139460000|2024-08-31 21:24:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725139470000|2024-08-31 21:24:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139530000|2024-08-31 21:25:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725139580000|2024-08-31 21:26:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725139600000|2024-08-31 21:26:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139620000|2024-08-31 21:27:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725139630000|2024-08-31 21:27:10|48.27|47.97|48.29|47.99|48.29|47.99|48.26|47.96|4
1725139640000|2024-08-31 21:27:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139650000|2024-08-31 21:27:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725139660000|2024-08-31 21:27:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725139710000|2024-08-31 21:28:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140010000|2024-08-31 21:33:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725140030000|2024-08-31 21:33:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140160000|2024-08-31 21:36:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725140170000|2024-08-31 21:36:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725140190000|2024-08-31 21:36:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140200000|2024-08-31 21:36:40|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|6
1725140210000|2024-08-31 21:36:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725140220000|2024-08-31 21:37:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140290000|2024-08-31 21:38:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725140400000|2024-08-31 21:40:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725140410000|2024-08-31 21:40:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725140510000|2024-08-31 21:41:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725140520000|2024-08-31 21:42:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725140530000|2024-08-31 21:42:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725140560000|2024-08-31 21:42:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725140570000|2024-08-31 21:42:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725140600000|2024-08-31 21:43:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725140630000|2024-08-31 21:43:50|48.31|48.01|48.36|48.06|48.36|48.06|48.31|48.01|5
1725140640000|2024-08-31 21:44:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725140650000|2024-08-31 21:44:10|48.36|48.06|48.33|48.03|48.37|48.07|48.33|48.03|4
1725140670000|2024-08-31 21:44:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725140730000|2024-08-31 21:45:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1725140740000|2024-08-31 21:45:40|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725140790000|2024-08-31 21:46:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725140840000|2024-08-31 21:47:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725140850000|2024-08-31 21:47:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725140870000|2024-08-31 21:47:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725140890000|2024-08-31 21:48:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725140950000|2024-08-31 21:49:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725140960000|2024-08-31 21:49:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141010000|2024-08-31 21:50:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725141110000|2024-08-31 21:51:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725141140000|2024-08-31 21:52:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141180000|2024-08-31 21:53:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1725141240000|2024-08-31 21:54:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725141250000|2024-08-31 21:54:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141310000|2024-08-31 21:55:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725141320000|2024-08-31 21:55:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725141330000|2024-08-31 21:55:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725141340000|2024-08-31 21:55:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725141360000|2024-08-31 21:56:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725141400000|2024-08-31 21:56:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725141410000|2024-08-31 21:56:50|48.33|48.03|48.27|47.97|48.33|48.03|48.27|47.97|5
1725141420000|2024-08-31 21:57:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725141430000|2024-08-31 21:57:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725141480000|2024-08-31 21:58:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141500000|2024-08-31 21:58:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725141510000|2024-08-31 21:58:30|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|9
1725141550000|2024-08-31 21:59:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725141620000|2024-08-31 22:00:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141630000|2024-08-31 22:00:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725141650000|2024-08-31 22:00:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725141700000|2024-08-31 22:01:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1725141710000|2024-08-31 22:01:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725141750000|2024-08-31 22:02:30|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1725141760000|2024-08-31 22:02:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|5
1725141790000|2024-08-31 22:03:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725141810000|2024-08-31 22:03:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725141820000|2024-08-31 22:03:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725141830000|2024-08-31 22:03:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725141840000|2024-08-31 22:04:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725141850000|2024-08-31 22:04:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1725141870000|2024-08-31 22:04:30|48.28|47.98|48.3|48|48.3|48|48.26|47.96|9
1725141880000|2024-08-31 22:04:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725141900000|2024-08-31 22:05:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725141910000|2024-08-31 22:05:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141930000|2024-08-31 22:05:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725141940000|2024-08-31 22:05:40|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725141960000|2024-08-31 22:06:00|48.3|48|48.35|48.05|48.36|48.06|48.3|48|9
1725141980000|2024-08-31 22:06:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1725141990000|2024-08-31 22:06:30|48.33|48.03|48.3|48|48.33|48.03|48.3|48|2
1725142000000|2024-08-31 22:06:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725142010000|2024-08-31 22:06:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142030000|2024-08-31 22:07:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725142040000|2024-08-31 22:07:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725142050000|2024-08-31 22:07:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142060000|2024-08-31 22:07:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1725142070000|2024-08-31 22:07:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142080000|2024-08-31 22:08:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142100000|2024-08-31 22:08:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725142130000|2024-08-31 22:08:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142140000|2024-08-31 22:09:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142180000|2024-08-31 22:09:40|48.29|47.99|48.32|48.02|48.32|48.02|48.28|47.98|5
1725142190000|2024-08-31 22:09:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142200000|2024-08-31 22:10:00|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|6
1725142210000|2024-08-31 22:10:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725142220000|2024-08-31 22:10:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142230000|2024-08-31 22:10:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142240000|2024-08-31 22:10:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725142250000|2024-08-31 22:10:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142260000|2024-08-31 22:11:00|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1725142280000|2024-08-31 22:11:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725142290000|2024-08-31 22:11:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142300000|2024-08-31 22:11:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142310000|2024-08-31 22:11:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725142320000|2024-08-31 22:12:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142330000|2024-08-31 22:12:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142350000|2024-08-31 22:12:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725142360000|2024-08-31 22:12:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142370000|2024-08-31 22:12:50|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|5
1725142380000|2024-08-31 22:13:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725142390000|2024-08-31 22:13:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142420000|2024-08-31 22:13:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725142430000|2024-08-31 22:13:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1725142440000|2024-08-31 22:14:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725142460000|2024-08-31 22:14:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142470000|2024-08-31 22:14:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725142500000|2024-08-31 22:15:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142510000|2024-08-31 22:15:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142520000|2024-08-31 22:15:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725142530000|2024-08-31 22:15:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725142540000|2024-08-31 22:15:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725142550000|2024-08-31 22:15:50|48.35|48.05|48.33|48.03|48.35|48.05|48.31|48.01|6
1725142560000|2024-08-31 22:16:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1725142600000|2024-08-31 22:16:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142610000|2024-08-31 22:16:50|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|3
1725142630000|2024-08-31 22:17:10|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|4
1725142640000|2024-08-31 22:17:20|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|3
1725142650000|2024-08-31 22:17:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725142660000|2024-08-31 22:17:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142680000|2024-08-31 22:18:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725142690000|2024-08-31 22:18:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725142730000|2024-08-31 22:18:50|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|4
1725142750000|2024-08-31 22:19:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725142760000|2024-08-31 22:19:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725142790000|2024-08-31 22:19:50|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725142800000|2024-08-31 22:20:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142810000|2024-08-31 22:20:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725142820000|2024-08-31 22:20:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725142830000|2024-08-31 22:20:30|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725142860000|2024-08-31 22:21:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725142870000|2024-08-31 22:21:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725142890000|2024-08-31 22:21:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142920000|2024-08-31 22:22:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142930000|2024-08-31 22:22:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142950000|2024-08-31 22:22:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725142960000|2024-08-31 22:22:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725142980000|2024-08-31 22:23:00|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1725143000000|2024-08-31 22:23:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725143010000|2024-08-31 22:23:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143030000|2024-08-31 22:23:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725143050000|2024-08-31 22:24:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725143060000|2024-08-31 22:24:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725143070000|2024-08-31 22:24:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143090000|2024-08-31 22:24:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725143100000|2024-08-31 22:25:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|5
1725143110000|2024-08-31 22:25:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143130000|2024-08-31 22:25:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725143150000|2024-08-31 22:25:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143160000|2024-08-31 22:26:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725143190000|2024-08-31 22:26:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143200000|2024-08-31 22:26:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725143210000|2024-08-31 22:26:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725143220000|2024-08-31 22:27:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1725143230000|2024-08-31 22:27:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725143240000|2024-08-31 22:27:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725143260000|2024-08-31 22:27:40|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725143280000|2024-08-31 22:28:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143290000|2024-08-31 22:28:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143310000|2024-08-31 22:28:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143340000|2024-08-31 22:29:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725143350000|2024-08-31 22:29:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143360000|2024-08-31 22:29:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143390000|2024-08-31 22:29:50|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|4
1725143400000|2024-08-31 22:30:00|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|4
1725143410000|2024-08-31 22:30:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725143420000|2024-08-31 22:30:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143440000|2024-08-31 22:30:40|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|6
1725143450000|2024-08-31 22:30:50|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|6
1725143460000|2024-08-31 22:31:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725143470000|2024-08-31 22:31:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725143480000|2024-08-31 22:31:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143490000|2024-08-31 22:31:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725143510000|2024-08-31 22:31:50|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1725143520000|2024-08-31 22:32:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|4
1725143530000|2024-08-31 22:32:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725143540000|2024-08-31 22:32:20|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|7
1725143570000|2024-08-31 22:32:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725143580000|2024-08-31 22:33:00|48.3|48|48.34|48.04|48.34|48.04|48.3|48|4
1725143590000|2024-08-31 22:33:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725143600000|2024-08-31 22:33:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1725143610000|2024-08-31 22:33:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725143620000|2024-08-31 22:33:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143630000|2024-08-31 22:33:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725143650000|2024-08-31 22:34:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143680000|2024-08-31 22:34:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725143700000|2024-08-31 22:35:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143710000|2024-08-31 22:35:10|48.35|48.05|48.36|48.06|48.36|48.06|48.34|48.04|8
1725143720000|2024-08-31 22:35:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725143730000|2024-08-31 22:35:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725143740000|2024-08-31 22:35:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725143750000|2024-08-31 22:35:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725143760000|2024-08-31 22:36:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725143770000|2024-08-31 22:36:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725143800000|2024-08-31 22:36:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725143810000|2024-08-31 22:36:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|6
1725143820000|2024-08-31 22:37:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725143870000|2024-08-31 22:37:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725143880000|2024-08-31 22:38:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725143890000|2024-08-31 22:38:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|7
1725143900000|2024-08-31 22:38:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725143950000|2024-08-31 22:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725143970000|2024-08-31 22:39:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144000000|2024-08-31 22:40:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725144010000|2024-08-31 22:40:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725144050000|2024-08-31 22:40:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144060000|2024-08-31 22:41:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725144080000|2024-08-31 22:41:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725144100000|2024-08-31 22:41:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1725144110000|2024-08-31 22:41:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725144120000|2024-08-31 22:42:00|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1725144170000|2024-08-31 22:42:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725144200000|2024-08-31 22:43:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725144210000|2024-08-31 22:43:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725144250000|2024-08-31 22:44:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144260000|2024-08-31 22:44:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144300000|2024-08-31 22:45:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144310000|2024-08-31 22:45:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|7
1725144340000|2024-08-31 22:45:40|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725144350000|2024-08-31 22:45:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144360000|2024-08-31 22:46:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|8
1725144400000|2024-08-31 22:46:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144410000|2024-08-31 22:46:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144430000|2024-08-31 22:47:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144440000|2024-08-31 22:47:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725144480000|2024-08-31 22:48:00|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1725144490000|2024-08-31 22:48:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725144530000|2024-08-31 22:48:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725144550000|2024-08-31 22:49:10|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|5
1725144560000|2024-08-31 22:49:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1725144580000|2024-08-31 22:49:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725144590000|2024-08-31 22:49:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|2
1725144600000|2024-08-31 22:50:00|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|4
1725144650000|2024-08-31 22:50:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725144660000|2024-08-31 22:51:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725144670000|2024-08-31 22:51:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1725144680000|2024-08-31 22:51:20|48.38|48.08|48.33|48.03|48.38|48.08|48.33|48.03|4
1725144690000|2024-08-31 22:51:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725144700000|2024-08-31 22:51:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725144720000|2024-08-31 22:52:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725144730000|2024-08-31 22:52:10|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1725144750000|2024-08-31 22:52:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725144760000|2024-08-31 22:52:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725144770000|2024-08-31 22:52:50|48.35|48.05|48.38|48.08|48.39|48.09|48.34|48.04|7
1725144780000|2024-08-31 22:53:00|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1725144800000|2024-08-31 22:53:20|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1725144900000|2024-08-31 22:55:00|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725144920000|2024-08-31 22:55:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725144930000|2024-08-31 22:55:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725144950000|2024-08-31 22:55:50|48.32|48.02|48.29|47.99|48.32|48.02|48.28|47.98|4
1725144960000|2024-08-31 22:56:00|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|2
1725145010000|2024-08-31 22:56:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145020000|2024-08-31 22:57:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145040000|2024-08-31 22:57:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725145060000|2024-08-31 22:57:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145070000|2024-08-31 22:57:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725145080000|2024-08-31 22:58:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145090000|2024-08-31 22:58:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725145100000|2024-08-31 22:58:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145130000|2024-08-31 22:58:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725145140000|2024-08-31 22:59:00|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1725145150000|2024-08-31 22:59:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725145190000|2024-08-31 22:59:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145200000|2024-08-31 23:00:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145210000|2024-08-31 23:00:10|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725145220000|2024-08-31 23:00:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145240000|2024-08-31 23:00:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145260000|2024-08-31 23:01:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725145270000|2024-08-31 23:01:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725145280000|2024-08-31 23:01:20|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|3
1725145290000|2024-08-31 23:01:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725145310000|2024-08-31 23:01:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725145320000|2024-08-31 23:02:00|48.38|48.08|48.38|48.08|48.38|48.08|48.36|48.06|5
1725145380000|2024-08-31 23:03:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725145400000|2024-08-31 23:03:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725145410000|2024-08-31 23:03:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|4
1725145440000|2024-08-31 23:04:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725145450000|2024-08-31 23:04:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725145460000|2024-08-31 23:04:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|5
1725145470000|2024-08-31 23:04:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1725145480000|2024-08-31 23:04:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725145490000|2024-08-31 23:04:50|48.38|48.08|48.38|48.08|48.38|48.08|48.36|48.06|4
1725145500000|2024-08-31 23:05:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725145530000|2024-08-31 23:05:30|48.38|48.08|48.38|48.08|48.38|48.08|48.35|48.05|3
1725145540000|2024-08-31 23:05:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725145550000|2024-08-31 23:05:50|48.38|48.08|48.31|48.01|48.38|48.08|48.31|48.01|5
1725145560000|2024-08-31 23:06:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145580000|2024-08-31 23:06:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145590000|2024-08-31 23:06:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145630000|2024-08-31 23:07:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145690000|2024-08-31 23:08:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725145710000|2024-08-31 23:08:30|48.26|47.96|48.3|48|48.3|48|48.26|47.96|2
1725145720000|2024-08-31 23:08:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725145730000|2024-08-31 23:08:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725145760000|2024-08-31 23:09:20|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1725145770000|2024-08-31 23:09:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145800000|2024-08-31 23:10:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145820000|2024-08-31 23:10:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725145830000|2024-08-31 23:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1725145840000|2024-08-31 23:10:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1725145870000|2024-08-31 23:11:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725145880000|2024-08-31 23:11:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145900000|2024-08-31 23:11:40|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|3
1725145930000|2024-08-31 23:12:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725145940000|2024-08-31 23:12:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725145950000|2024-08-31 23:12:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725145970000|2024-08-31 23:12:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725145980000|2024-08-31 23:13:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725145990000|2024-08-31 23:13:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146000000|2024-08-31 23:13:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725146030000|2024-08-31 23:13:50|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|4
1725146040000|2024-08-31 23:14:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725146050000|2024-08-31 23:14:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146060000|2024-08-31 23:14:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146080000|2024-08-31 23:14:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146100000|2024-08-31 23:15:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725146110000|2024-08-31 23:15:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146120000|2024-08-31 23:15:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725146130000|2024-08-31 23:15:30|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725146140000|2024-08-31 23:15:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146170000|2024-08-31 23:16:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725146180000|2024-08-31 23:16:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146190000|2024-08-31 23:16:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725146230000|2024-08-31 23:17:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146240000|2024-08-31 23:17:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146250000|2024-08-31 23:17:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|5
1725146260000|2024-08-31 23:17:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725146270000|2024-08-31 23:17:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725146280000|2024-08-31 23:18:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1725146290000|2024-08-31 23:18:10|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1725146310000|2024-08-31 23:18:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725146320000|2024-08-31 23:18:40|48.27|47.97|48.3|48|48.3|48|48.26|47.96|3
1725146340000|2024-08-31 23:19:00|48.31|48.01|48.3|48|48.32|48.02|48.3|48|8
1725146360000|2024-08-31 23:19:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146370000|2024-08-31 23:19:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|7
1725146380000|2024-08-31 23:19:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146390000|2024-08-31 23:19:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725146400000|2024-08-31 23:20:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146410000|2024-08-31 23:20:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146430000|2024-08-31 23:20:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146440000|2024-08-31 23:20:40|48.28|47.98|48.3|48|48.3|48|48.28|47.98|11
1725146450000|2024-08-31 23:20:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725146480000|2024-08-31 23:21:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146490000|2024-08-31 23:21:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725146500000|2024-08-31 23:21:40|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725146520000|2024-08-31 23:22:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146530000|2024-08-31 23:22:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146540000|2024-08-31 23:22:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1725146560000|2024-08-31 23:22:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146570000|2024-08-31 23:22:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725146580000|2024-08-31 23:23:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|5
1725146590000|2024-08-31 23:23:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725146620000|2024-08-31 23:23:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725146630000|2024-08-31 23:23:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146640000|2024-08-31 23:24:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146680000|2024-08-31 23:24:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725146690000|2024-08-31 23:24:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146710000|2024-08-31 23:25:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146730000|2024-08-31 23:25:30|48.3|48|48.3|48|48.31|48.01|48.29|47.99|9
1725146740000|2024-08-31 23:25:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1725146750000|2024-08-31 23:25:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725146760000|2024-08-31 23:26:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146790000|2024-08-31 23:26:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725146800000|2024-08-31 23:26:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725146830000|2024-08-31 23:27:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146840000|2024-08-31 23:27:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725146850000|2024-08-31 23:27:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725146860000|2024-08-31 23:27:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|12
1725146870000|2024-08-31 23:27:50|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|3
1725146890000|2024-08-31 23:28:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146900000|2024-08-31 23:28:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725146930000|2024-08-31 23:28:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146940000|2024-08-31 23:29:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146950000|2024-08-31 23:29:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146960000|2024-08-31 23:29:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725146970000|2024-08-31 23:29:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1725146980000|2024-08-31 23:29:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146990000|2024-08-31 23:29:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147000000|2024-08-31 23:30:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147020000|2024-08-31 23:30:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147030000|2024-08-31 23:30:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147050000|2024-08-31 23:30:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147070000|2024-08-31 23:31:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725147080000|2024-08-31 23:31:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725147130000|2024-08-31 23:32:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1725147150000|2024-08-31 23:32:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725147170000|2024-08-31 23:32:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725147180000|2024-08-31 23:33:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147190000|2024-08-31 23:33:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147210000|2024-08-31 23:33:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725147230000|2024-08-31 23:33:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|10
1725147240000|2024-08-31 23:34:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1725147260000|2024-08-31 23:34:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147280000|2024-08-31 23:34:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|6
1725147290000|2024-08-31 23:34:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147350000|2024-08-31 23:35:50|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725147360000|2024-08-31 23:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725147370000|2024-08-31 23:36:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147390000|2024-08-31 23:36:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147400000|2024-08-31 23:36:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147420000|2024-08-31 23:37:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147450000|2024-08-31 23:37:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147480000|2024-08-31 23:38:00|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|7
1725147500000|2024-08-31 23:38:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725147510000|2024-08-31 23:38:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147520000|2024-08-31 23:38:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147530000|2024-08-31 23:38:50|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|5
1725147540000|2024-08-31 23:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725147590000|2024-08-31 23:39:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725147670000|2024-08-31 23:41:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147690000|2024-08-31 23:41:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725147700000|2024-08-31 23:41:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147710000|2024-08-31 23:41:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147720000|2024-08-31 23:42:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725147780000|2024-08-31 23:43:00|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725147790000|2024-08-31 23:43:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147800000|2024-08-31 23:43:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|7
1725147810000|2024-08-31 23:43:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147820000|2024-08-31 23:43:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147830000|2024-08-31 23:43:50|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|2
1725147840000|2024-08-31 23:44:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147850000|2024-08-31 23:44:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147860000|2024-08-31 23:44:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725147870000|2024-08-31 23:44:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147930000|2024-08-31 23:45:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147950000|2024-08-31 23:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147960000|2024-08-31 23:46:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147990000|2024-08-31 23:46:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725148000000|2024-08-31 23:46:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148010000|2024-08-31 23:46:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148020000|2024-08-31 23:47:00|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|2
1725148030000|2024-08-31 23:47:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148060000|2024-08-31 23:47:40|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|6
1725148100000|2024-08-31 23:48:20|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1725148110000|2024-08-31 23:48:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725148120000|2024-08-31 23:48:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148140000|2024-08-31 23:49:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725148160000|2024-08-31 23:49:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725148200000|2024-08-31 23:50:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|7
1725148220000|2024-08-31 23:50:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148230000|2024-08-31 23:50:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725148240000|2024-08-31 23:50:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148250000|2024-08-31 23:50:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148270000|2024-08-31 23:51:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725148280000|2024-08-31 23:51:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725148330000|2024-08-31 23:52:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725148340000|2024-08-31 23:52:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725148370000|2024-08-31 23:52:50|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725148380000|2024-08-31 23:53:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148390000|2024-08-31 23:53:10|48.3|48|48.33|48.03|48.33|48.03|48.3|48|2
1725148400000|2024-08-31 23:53:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725148410000|2024-08-31 23:53:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148430000|2024-08-31 23:53:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148460000|2024-08-31 23:54:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725148470000|2024-08-31 23:54:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725148570000|2024-08-31 23:56:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725148580000|2024-08-31 23:56:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725148600000|2024-08-31 23:56:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148610000|2024-08-31 23:56:50|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725148620000|2024-08-31 23:57:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|6
1725148630000|2024-08-31 23:57:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725148640000|2024-08-31 23:57:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148650000|2024-08-31 23:57:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725148660000|2024-08-31 23:57:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725148680000|2024-08-31 23:58:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725148700000|2024-08-31 23:58:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725148730000|2024-08-31 23:58:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148740000|2024-08-31 23:59:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725148760000|2024-08-31 23:59:20|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|2
1725148770000|2024-08-31 23:59:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725148780000|2024-08-31 23:59:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725132000000|2024-08-31 19:20:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725132010000|2024-08-31 19:20:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725132020000|2024-08-31 19:20:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725132030000|2024-08-31 19:20:30|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725132040000|2024-08-31 19:20:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725132050000|2024-08-31 19:20:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725132060000|2024-08-31 19:21:00|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1725132070000|2024-08-31 19:21:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725132080000|2024-08-31 19:21:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725132090000|2024-08-31 19:21:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725132100000|2024-08-31 19:21:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725132130000|2024-08-31 19:22:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725132150000|2024-08-31 19:22:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1725132160000|2024-08-31 19:22:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725132170000|2024-08-31 19:22:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132180000|2024-08-31 19:23:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725132190000|2024-08-31 19:23:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1725132200000|2024-08-31 19:23:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132210000|2024-08-31 19:23:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725132230000|2024-08-31 19:23:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725132240000|2024-08-31 19:24:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132250000|2024-08-31 19:24:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725132260000|2024-08-31 19:24:20|48.21|47.91|48.23|47.93|48.23|47.93|48.2|47.9|3
1725132280000|2024-08-31 19:24:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132300000|2024-08-31 19:25:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132310000|2024-08-31 19:25:10|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|3
1725132320000|2024-08-31 19:25:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132330000|2024-08-31 19:25:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132340000|2024-08-31 19:25:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725132350000|2024-08-31 19:25:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132360000|2024-08-31 19:26:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725132400000|2024-08-31 19:26:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725132410000|2024-08-31 19:26:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725132470000|2024-08-31 19:27:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725132490000|2024-08-31 19:28:10|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|4
1725132500000|2024-08-31 19:28:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1725132510000|2024-08-31 19:28:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725132520000|2024-08-31 19:28:40|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1725132530000|2024-08-31 19:28:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725132540000|2024-08-31 19:29:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725132560000|2024-08-31 19:29:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1725132570000|2024-08-31 19:29:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725132580000|2024-08-31 19:29:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725132600000|2024-08-31 19:30:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|6
1725132610000|2024-08-31 19:30:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725132640000|2024-08-31 19:30:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132670000|2024-08-31 19:31:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1725132680000|2024-08-31 19:31:20|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|3
1725132690000|2024-08-31 19:31:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132710000|2024-08-31 19:31:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725132720000|2024-08-31 19:32:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|10
1725132770000|2024-08-31 19:32:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725132800000|2024-08-31 19:33:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725132810000|2024-08-31 19:33:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1725132820000|2024-08-31 19:33:40|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|6
1725132840000|2024-08-31 19:34:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725132860000|2024-08-31 19:34:20|48.11|47.81|48.13|47.83|48.13|47.83|48.1|47.8|4
1725132880000|2024-08-31 19:34:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725132890000|2024-08-31 19:34:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725132900000|2024-08-31 19:35:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1725132930000|2024-08-31 19:35:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725132970000|2024-08-31 19:36:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1725132980000|2024-08-31 19:36:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725132990000|2024-08-31 19:36:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725133000000|2024-08-31 19:36:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133010000|2024-08-31 19:36:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725133020000|2024-08-31 19:37:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1725133030000|2024-08-31 19:37:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725133040000|2024-08-31 19:37:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725133050000|2024-08-31 19:37:30|48.1|47.8|48.12|47.82|48.12|47.82|48.09|47.79|3
1725133080000|2024-08-31 19:38:00|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1725133220000|2024-08-31 19:40:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725133230000|2024-08-31 19:40:30|48.13|47.83|48.11|47.81|48.13|47.83|48.09|47.79|6
1725133240000|2024-08-31 19:40:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725133250000|2024-08-31 19:40:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725133270000|2024-08-31 19:41:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133290000|2024-08-31 19:41:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725133360000|2024-08-31 19:42:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1725133370000|2024-08-31 19:42:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725133390000|2024-08-31 19:43:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725133400000|2024-08-31 19:43:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1725133410000|2024-08-31 19:43:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725133420000|2024-08-31 19:43:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725133430000|2024-08-31 19:43:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725133440000|2024-08-31 19:44:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|9
1725133450000|2024-08-31 19:44:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|8
1725133460000|2024-08-31 19:44:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|9
1725133470000|2024-08-31 19:44:30|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|6
1725133480000|2024-08-31 19:44:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725133490000|2024-08-31 19:44:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725133500000|2024-08-31 19:45:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1725133510000|2024-08-31 19:45:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|7
1725133520000|2024-08-31 19:45:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1725133530000|2024-08-31 19:45:30|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|3
1725133540000|2024-08-31 19:45:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725133590000|2024-08-31 19:46:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725133600000|2024-08-31 19:46:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725133630000|2024-08-31 19:47:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133640000|2024-08-31 19:47:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133680000|2024-08-31 19:48:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133700000|2024-08-31 19:48:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133710000|2024-08-31 19:48:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725133720000|2024-08-31 19:48:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725133730000|2024-08-31 19:48:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725133740000|2024-08-31 19:49:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725133750000|2024-08-31 19:49:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725133760000|2024-08-31 19:49:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725133780000|2024-08-31 19:49:40|48.21|47.91|48.21|47.91|48.21|47.91|48.19|47.89|3
1725133800000|2024-08-31 19:50:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725133810000|2024-08-31 19:50:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725133820000|2024-08-31 19:50:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725133860000|2024-08-31 19:51:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725133880000|2024-08-31 19:51:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725133960000|2024-08-31 19:52:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1725133990000|2024-08-31 19:53:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134010000|2024-08-31 19:53:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134020000|2024-08-31 19:53:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134050000|2024-08-31 19:54:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134060000|2024-08-31 19:54:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725134070000|2024-08-31 19:54:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|8
1725134080000|2024-08-31 19:54:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725134100000|2024-08-31 19:55:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725134110000|2024-08-31 19:55:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725134130000|2024-08-31 19:55:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725134140000|2024-08-31 19:55:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725134150000|2024-08-31 19:55:50|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1725134160000|2024-08-31 19:56:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1725134170000|2024-08-31 19:56:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|5
1725134190000|2024-08-31 19:56:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134250000|2024-08-31 19:57:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134260000|2024-08-31 19:57:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134270000|2024-08-31 19:57:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134280000|2024-08-31 19:58:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134290000|2024-08-31 19:58:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134300000|2024-08-31 19:58:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134330000|2024-08-31 19:58:50|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|2
1725134340000|2024-08-31 19:59:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1725134350000|2024-08-31 19:59:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725134360000|2024-08-31 19:59:20|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1725134400000|2024-08-31 20:00:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725134410000|2024-08-31 20:00:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725134420000|2024-08-31 20:00:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725134430000|2024-08-31 20:00:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725134440000|2024-08-31 20:00:40|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1725134450000|2024-08-31 20:00:50|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1725134460000|2024-08-31 20:01:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725134470000|2024-08-31 20:01:10|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|6
1725134480000|2024-08-31 20:01:20|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|8
1725134510000|2024-08-31 20:01:50|48.18|47.88|48.15|47.85|48.19|47.89|48.15|47.85|3
1725134530000|2024-08-31 20:02:10|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|2
1725134550000|2024-08-31 20:02:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725134580000|2024-08-31 20:03:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725134600000|2024-08-31 20:03:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1725134620000|2024-08-31 20:03:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1725134630000|2024-08-31 20:03:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134640000|2024-08-31 20:04:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725134650000|2024-08-31 20:04:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1725134670000|2024-08-31 20:04:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134700000|2024-08-31 20:05:00|48.1|47.8|48.13|47.83|48.13|47.83|48.09|47.79|5
1725134710000|2024-08-31 20:05:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1725134730000|2024-08-31 20:05:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725134740000|2024-08-31 20:05:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1725134760000|2024-08-31 20:06:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1725134770000|2024-08-31 20:06:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725134780000|2024-08-31 20:06:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134790000|2024-08-31 20:06:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725134800000|2024-08-31 20:06:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|12
1725134810000|2024-08-31 20:06:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725134820000|2024-08-31 20:07:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725134830000|2024-08-31 20:07:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725134840000|2024-08-31 20:07:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725134850000|2024-08-31 20:07:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725134870000|2024-08-31 20:07:50|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|4
1725134880000|2024-08-31 20:08:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134900000|2024-08-31 20:08:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725134910000|2024-08-31 20:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725134920000|2024-08-31 20:08:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725134930000|2024-08-31 20:08:50|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|5
1725134940000|2024-08-31 20:09:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725134960000|2024-08-31 20:09:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725135000000|2024-08-31 20:10:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725135020000|2024-08-31 20:10:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725135040000|2024-08-31 20:10:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725135060000|2024-08-31 20:11:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725135080000|2024-08-31 20:11:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725135090000|2024-08-31 20:11:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725135100000|2024-08-31 20:11:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725135110000|2024-08-31 20:11:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725135120000|2024-08-31 20:12:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725135130000|2024-08-31 20:12:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725135140000|2024-08-31 20:12:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1725135160000|2024-08-31 20:12:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725135180000|2024-08-31 20:13:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725135200000|2024-08-31 20:13:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725135210000|2024-08-31 20:13:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725135220000|2024-08-31 20:13:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725135230000|2024-08-31 20:13:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725135240000|2024-08-31 20:14:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725135250000|2024-08-31 20:14:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725135260000|2024-08-31 20:14:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135330000|2024-08-31 20:15:30|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135360000|2024-08-31 20:16:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725135380000|2024-08-31 20:16:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725135390000|2024-08-31 20:16:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725135420000|2024-08-31 20:17:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135440000|2024-08-31 20:17:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135450000|2024-08-31 20:17:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725135460000|2024-08-31 20:17:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135470000|2024-08-31 20:17:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725135480000|2024-08-31 20:18:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725135490000|2024-08-31 20:18:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725135500000|2024-08-31 20:18:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1725135510000|2024-08-31 20:18:30|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|3
1725135520000|2024-08-31 20:18:40|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|4
1725135530000|2024-08-31 20:18:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135540000|2024-08-31 20:19:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135560000|2024-08-31 20:19:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725135580000|2024-08-31 20:19:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135590000|2024-08-31 20:19:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135600000|2024-08-31 20:20:00|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1725135610000|2024-08-31 20:20:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725135620000|2024-08-31 20:20:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135630000|2024-08-31 20:20:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135640000|2024-08-31 20:20:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725135650000|2024-08-31 20:20:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135660000|2024-08-31 20:21:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725135680000|2024-08-31 20:21:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725135690000|2024-08-31 20:21:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725135700000|2024-08-31 20:21:40|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1725135710000|2024-08-31 20:21:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135720000|2024-08-31 20:22:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135730000|2024-08-31 20:22:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725135750000|2024-08-31 20:22:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725135760000|2024-08-31 20:22:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1725135770000|2024-08-31 20:22:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725135790000|2024-08-31 20:23:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725135880000|2024-08-31 20:24:40|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1725135890000|2024-08-31 20:24:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725135910000|2024-08-31 20:25:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135950000|2024-08-31 20:25:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135960000|2024-08-31 20:26:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725135970000|2024-08-31 20:26:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725135980000|2024-08-31 20:26:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136000000|2024-08-31 20:26:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136020000|2024-08-31 20:27:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|6
1725136040000|2024-08-31 20:27:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725136060000|2024-08-31 20:27:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136080000|2024-08-31 20:28:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136120000|2024-08-31 20:28:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136140000|2024-08-31 20:29:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136150000|2024-08-31 20:29:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|8
1725136160000|2024-08-31 20:29:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136170000|2024-08-31 20:29:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136190000|2024-08-31 20:29:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136200000|2024-08-31 20:30:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725136210000|2024-08-31 20:30:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725136220000|2024-08-31 20:30:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1725136230000|2024-08-31 20:30:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136260000|2024-08-31 20:31:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1725136280000|2024-08-31 20:31:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725136290000|2024-08-31 20:31:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136320000|2024-08-31 20:32:00|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|6
1725136330000|2024-08-31 20:32:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136340000|2024-08-31 20:32:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136360000|2024-08-31 20:32:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136410000|2024-08-31 20:33:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725136420000|2024-08-31 20:33:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1725136430000|2024-08-31 20:33:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725136440000|2024-08-31 20:34:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136450000|2024-08-31 20:34:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725136460000|2024-08-31 20:34:20|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725136470000|2024-08-31 20:34:30|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725136480000|2024-08-31 20:34:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136490000|2024-08-31 20:34:50|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725136510000|2024-08-31 20:35:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136520000|2024-08-31 20:35:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136550000|2024-08-31 20:35:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136560000|2024-08-31 20:36:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725136570000|2024-08-31 20:36:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725136580000|2024-08-31 20:36:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136590000|2024-08-31 20:36:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136600000|2024-08-31 20:36:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725136610000|2024-08-31 20:36:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136640000|2024-08-31 20:37:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725136650000|2024-08-31 20:37:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136660000|2024-08-31 20:37:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725136670000|2024-08-31 20:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725136680000|2024-08-31 20:38:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136690000|2024-08-31 20:38:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725136710000|2024-08-31 20:38:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725136720000|2024-08-31 20:38:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725136730000|2024-08-31 20:38:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725136750000|2024-08-31 20:39:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725136760000|2024-08-31 20:39:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725136780000|2024-08-31 20:39:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1725136790000|2024-08-31 20:39:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725136810000|2024-08-31 20:40:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725136830000|2024-08-31 20:40:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725136850000|2024-08-31 20:40:50|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|4
1725136860000|2024-08-31 20:41:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725136870000|2024-08-31 20:41:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725136880000|2024-08-31 20:41:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725136890000|2024-08-31 20:41:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725136900000|2024-08-31 20:41:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725136910000|2024-08-31 20:41:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725136920000|2024-08-31 20:42:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725136940000|2024-08-31 20:42:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725136970000|2024-08-31 20:42:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725136980000|2024-08-31 20:43:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725136990000|2024-08-31 20:43:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725137000000|2024-08-31 20:43:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1725137010000|2024-08-31 20:43:30|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|4
1725137040000|2024-08-31 20:44:00|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1725137050000|2024-08-31 20:44:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1725137100000|2024-08-31 20:45:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1725137120000|2024-08-31 20:45:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725137130000|2024-08-31 20:45:30|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1725137160000|2024-08-31 20:46:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725137170000|2024-08-31 20:46:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725137180000|2024-08-31 20:46:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|5
1725137190000|2024-08-31 20:46:30|48.41|48.11|48.49|48.19|48.49|48.19|48.41|48.11|6
1725137200000|2024-08-31 20:46:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725137210000|2024-08-31 20:46:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725137220000|2024-08-31 20:47:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725137240000|2024-08-31 20:47:20|48.48|48.18|48.4|48.1|48.48|48.18|48.39|48.09|11
1725137260000|2024-08-31 20:47:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725137270000|2024-08-31 20:47:50|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|5
1725137280000|2024-08-31 20:48:00|48.39|48.09|48.38|48.08|48.39|48.09|48.35|48.05|9
1725137290000|2024-08-31 20:48:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725137300000|2024-08-31 20:48:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725137310000|2024-08-31 20:48:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725137320000|2024-08-31 20:48:40|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725137330000|2024-08-31 20:48:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725137340000|2024-08-31 20:49:00|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1725137350000|2024-08-31 20:49:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1725137360000|2024-08-31 20:49:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725137370000|2024-08-31 20:49:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725137380000|2024-08-31 20:49:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1725137400000|2024-08-31 20:50:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725137410000|2024-08-31 20:50:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725137430000|2024-08-31 20:50:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725137460000|2024-08-31 20:51:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1725137470000|2024-08-31 20:51:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725137480000|2024-08-31 20:51:20|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|4
1725137500000|2024-08-31 20:51:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725137510000|2024-08-31 20:51:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725137530000|2024-08-31 20:52:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725137550000|2024-08-31 20:52:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725137560000|2024-08-31 20:52:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1725137570000|2024-08-31 20:52:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725137580000|2024-08-31 20:53:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725137610000|2024-08-31 20:53:30|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725137620000|2024-08-31 20:53:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725137640000|2024-08-31 20:54:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725137660000|2024-08-31 20:54:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725137690000|2024-08-31 20:54:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725137740000|2024-08-31 20:55:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137750000|2024-08-31 20:55:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|6
1725137760000|2024-08-31 20:56:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725137780000|2024-08-31 20:56:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137800000|2024-08-31 20:56:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137810000|2024-08-31 20:56:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725137820000|2024-08-31 20:57:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137830000|2024-08-31 20:57:10|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725137840000|2024-08-31 20:57:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1725137850000|2024-08-31 20:57:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725137870000|2024-08-31 20:57:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725137880000|2024-08-31 20:58:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725137890000|2024-08-31 20:58:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725137910000|2024-08-31 20:58:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725137920000|2024-08-31 20:58:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725137930000|2024-08-31 20:58:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725137940000|2024-08-31 20:59:00|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725137950000|2024-08-31 20:59:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725137960000|2024-08-31 20:59:20|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1725137970000|2024-08-31 20:59:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725137990000|2024-08-31 20:59:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1725138000000|2024-08-31 21:00:00|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1725138010000|2024-08-31 21:00:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138030000|2024-08-31 21:00:30|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725138040000|2024-08-31 21:00:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138050000|2024-08-31 21:00:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138060000|2024-08-31 21:01:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725138070000|2024-08-31 21:01:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725138110000|2024-08-31 21:01:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138120000|2024-08-31 21:02:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725138130000|2024-08-31 21:02:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1725138140000|2024-08-31 21:02:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725138150000|2024-08-31 21:02:30|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|5
1725138170000|2024-08-31 21:02:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725138180000|2024-08-31 21:03:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1725138190000|2024-08-31 21:03:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1725138230000|2024-08-31 21:03:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725138240000|2024-08-31 21:04:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725138250000|2024-08-31 21:04:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138260000|2024-08-31 21:04:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138300000|2024-08-31 21:05:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725138330000|2024-08-31 21:05:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725138340000|2024-08-31 21:05:40|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1725138350000|2024-08-31 21:05:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1725138360000|2024-08-31 21:06:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138370000|2024-08-31 21:06:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138390000|2024-08-31 21:06:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138400000|2024-08-31 21:06:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138410000|2024-08-31 21:06:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138420000|2024-08-31 21:07:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725138430000|2024-08-31 21:07:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725138440000|2024-08-31 21:07:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725138450000|2024-08-31 21:07:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138460000|2024-08-31 21:07:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138470000|2024-08-31 21:07:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138480000|2024-08-31 21:08:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1725138490000|2024-08-31 21:08:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725138500000|2024-08-31 21:08:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138510000|2024-08-31 21:08:30|48.25|47.95|48.29|47.99|48.29|47.99|48.24|47.94|6
1725138530000|2024-08-31 21:08:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725138540000|2024-08-31 21:09:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138590000|2024-08-31 21:09:50|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725138600000|2024-08-31 21:10:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138620000|2024-08-31 21:10:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725138630000|2024-08-31 21:10:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725138660000|2024-08-31 21:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725138670000|2024-08-31 21:11:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725138710000|2024-08-31 21:11:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725138730000|2024-08-31 21:12:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725138800000|2024-08-31 21:13:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138820000|2024-08-31 21:13:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725138830000|2024-08-31 21:13:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725138840000|2024-08-31 21:14:00|48.3|48|48.26|47.96|48.3|48|48.25|47.95|5
1725138860000|2024-08-31 21:14:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725138870000|2024-08-31 21:14:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725138880000|2024-08-31 21:14:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725138890000|2024-08-31 21:14:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725138910000|2024-08-31 21:15:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725138920000|2024-08-31 21:15:20|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|6
1725138930000|2024-08-31 21:15:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725138980000|2024-08-31 21:16:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139000000|2024-08-31 21:16:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725139010000|2024-08-31 21:16:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139030000|2024-08-31 21:17:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139040000|2024-08-31 21:17:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139060000|2024-08-31 21:17:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139130000|2024-08-31 21:18:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139160000|2024-08-31 21:19:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725139170000|2024-08-31 21:19:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725139180000|2024-08-31 21:19:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139210000|2024-08-31 21:20:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725139220000|2024-08-31 21:20:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725139240000|2024-08-31 21:20:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725139260000|2024-08-31 21:21:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725139380000|2024-08-31 21:23:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725139420000|2024-08-31 21:23:40|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|2
1725139460000|2024-08-31 21:24:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725139470000|2024-08-31 21:24:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139530000|2024-08-31 21:25:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725139580000|2024-08-31 21:26:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725139600000|2024-08-31 21:26:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139620000|2024-08-31 21:27:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725139630000|2024-08-31 21:27:10|48.27|47.97|48.29|47.99|48.29|47.99|48.26|47.96|4
1725139640000|2024-08-31 21:27:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725139650000|2024-08-31 21:27:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725139660000|2024-08-31 21:27:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725139710000|2024-08-31 21:28:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140010000|2024-08-31 21:33:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725140030000|2024-08-31 21:33:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140160000|2024-08-31 21:36:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725140170000|2024-08-31 21:36:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725140190000|2024-08-31 21:36:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140200000|2024-08-31 21:36:40|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|6
1725140210000|2024-08-31 21:36:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725140220000|2024-08-31 21:37:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725140290000|2024-08-31 21:38:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725140400000|2024-08-31 21:40:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725140410000|2024-08-31 21:40:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725140510000|2024-08-31 21:41:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725140520000|2024-08-31 21:42:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725140530000|2024-08-31 21:42:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725140560000|2024-08-31 21:42:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725140570000|2024-08-31 21:42:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725140600000|2024-08-31 21:43:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725140630000|2024-08-31 21:43:50|48.31|48.01|48.36|48.06|48.36|48.06|48.31|48.01|5
1725140640000|2024-08-31 21:44:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725140650000|2024-08-31 21:44:10|48.36|48.06|48.33|48.03|48.37|48.07|48.33|48.03|4
1725140670000|2024-08-31 21:44:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725140730000|2024-08-31 21:45:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1725140740000|2024-08-31 21:45:40|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1725140790000|2024-08-31 21:46:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725140840000|2024-08-31 21:47:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725140850000|2024-08-31 21:47:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725140870000|2024-08-31 21:47:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725140890000|2024-08-31 21:48:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725140950000|2024-08-31 21:49:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725140960000|2024-08-31 21:49:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141010000|2024-08-31 21:50:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725141110000|2024-08-31 21:51:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725141140000|2024-08-31 21:52:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141180000|2024-08-31 21:53:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1725141240000|2024-08-31 21:54:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725141250000|2024-08-31 21:54:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725141310000|2024-08-31 21:55:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725141320000|2024-08-31 21:55:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725141330000|2024-08-31 21:55:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725141340000|2024-08-31 21:55:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725141360000|2024-08-31 21:56:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725141400000|2024-08-31 21:56:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725141410000|2024-08-31 21:56:50|48.33|48.03|48.27|47.97|48.33|48.03|48.27|47.97|5
1725141420000|2024-08-31 21:57:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725141430000|2024-08-31 21:57:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725141480000|2024-08-31 21:58:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141500000|2024-08-31 21:58:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725141510000|2024-08-31 21:58:30|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|9
1725141550000|2024-08-31 21:59:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725141620000|2024-08-31 22:00:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141630000|2024-08-31 22:00:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725141650000|2024-08-31 22:00:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725141700000|2024-08-31 22:01:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1725141710000|2024-08-31 22:01:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725141750000|2024-08-31 22:02:30|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1725141760000|2024-08-31 22:02:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|5
1725141790000|2024-08-31 22:03:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725141810000|2024-08-31 22:03:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725141820000|2024-08-31 22:03:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725141830000|2024-08-31 22:03:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725141840000|2024-08-31 22:04:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725141850000|2024-08-31 22:04:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1725141870000|2024-08-31 22:04:30|48.28|47.98|48.3|48|48.3|48|48.26|47.96|9
1725141880000|2024-08-31 22:04:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725141900000|2024-08-31 22:05:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725141910000|2024-08-31 22:05:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725141930000|2024-08-31 22:05:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725141940000|2024-08-31 22:05:40|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725141960000|2024-08-31 22:06:00|48.3|48|48.35|48.05|48.36|48.06|48.3|48|9
1725141980000|2024-08-31 22:06:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1725141990000|2024-08-31 22:06:30|48.33|48.03|48.3|48|48.33|48.03|48.3|48|2
1725142000000|2024-08-31 22:06:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725142010000|2024-08-31 22:06:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142030000|2024-08-31 22:07:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725142040000|2024-08-31 22:07:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725142050000|2024-08-31 22:07:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142060000|2024-08-31 22:07:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1725142070000|2024-08-31 22:07:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142080000|2024-08-31 22:08:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142100000|2024-08-31 22:08:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725142130000|2024-08-31 22:08:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142140000|2024-08-31 22:09:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142180000|2024-08-31 22:09:40|48.29|47.99|48.32|48.02|48.32|48.02|48.28|47.98|5
1725142190000|2024-08-31 22:09:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142200000|2024-08-31 22:10:00|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|6
1725142210000|2024-08-31 22:10:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725142220000|2024-08-31 22:10:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142230000|2024-08-31 22:10:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142240000|2024-08-31 22:10:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725142250000|2024-08-31 22:10:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142260000|2024-08-31 22:11:00|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1725142280000|2024-08-31 22:11:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725142290000|2024-08-31 22:11:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725142300000|2024-08-31 22:11:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142310000|2024-08-31 22:11:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725142320000|2024-08-31 22:12:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142330000|2024-08-31 22:12:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142350000|2024-08-31 22:12:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725142360000|2024-08-31 22:12:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725142370000|2024-08-31 22:12:50|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|5
1725142380000|2024-08-31 22:13:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725142390000|2024-08-31 22:13:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142420000|2024-08-31 22:13:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725142430000|2024-08-31 22:13:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1725142440000|2024-08-31 22:14:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725142460000|2024-08-31 22:14:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142470000|2024-08-31 22:14:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725142500000|2024-08-31 22:15:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142510000|2024-08-31 22:15:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725142520000|2024-08-31 22:15:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1725142530000|2024-08-31 22:15:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725142540000|2024-08-31 22:15:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725142550000|2024-08-31 22:15:50|48.35|48.05|48.33|48.03|48.35|48.05|48.31|48.01|6
1725142560000|2024-08-31 22:16:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1725142600000|2024-08-31 22:16:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725142610000|2024-08-31 22:16:50|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|3
1725142630000|2024-08-31 22:17:10|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|4
1725142640000|2024-08-31 22:17:20|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|3
1725142650000|2024-08-31 22:17:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725142660000|2024-08-31 22:17:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725142680000|2024-08-31 22:18:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725142690000|2024-08-31 22:18:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725142730000|2024-08-31 22:18:50|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|4
1725142750000|2024-08-31 22:19:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725142760000|2024-08-31 22:19:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725142790000|2024-08-31 22:19:50|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725142800000|2024-08-31 22:20:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725142810000|2024-08-31 22:20:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725142820000|2024-08-31 22:20:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725142830000|2024-08-31 22:20:30|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725142860000|2024-08-31 22:21:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725142870000|2024-08-31 22:21:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725142890000|2024-08-31 22:21:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142920000|2024-08-31 22:22:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142930000|2024-08-31 22:22:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725142950000|2024-08-31 22:22:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725142960000|2024-08-31 22:22:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725142980000|2024-08-31 22:23:00|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1725143000000|2024-08-31 22:23:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725143010000|2024-08-31 22:23:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143030000|2024-08-31 22:23:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725143050000|2024-08-31 22:24:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725143060000|2024-08-31 22:24:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725143070000|2024-08-31 22:24:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143090000|2024-08-31 22:24:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725143100000|2024-08-31 22:25:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|5
1725143110000|2024-08-31 22:25:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143130000|2024-08-31 22:25:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725143150000|2024-08-31 22:25:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143160000|2024-08-31 22:26:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725143190000|2024-08-31 22:26:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143200000|2024-08-31 22:26:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725143210000|2024-08-31 22:26:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725143220000|2024-08-31 22:27:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1725143230000|2024-08-31 22:27:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725143240000|2024-08-31 22:27:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725143260000|2024-08-31 22:27:40|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725143280000|2024-08-31 22:28:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143290000|2024-08-31 22:28:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725143310000|2024-08-31 22:28:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143340000|2024-08-31 22:29:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725143350000|2024-08-31 22:29:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1725143360000|2024-08-31 22:29:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143390000|2024-08-31 22:29:50|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|4
1725143400000|2024-08-31 22:30:00|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|4
1725143410000|2024-08-31 22:30:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725143420000|2024-08-31 22:30:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725143440000|2024-08-31 22:30:40|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|6
1725143450000|2024-08-31 22:30:50|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|6
1725143460000|2024-08-31 22:31:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1725143470000|2024-08-31 22:31:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725143480000|2024-08-31 22:31:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725143490000|2024-08-31 22:31:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725143510000|2024-08-31 22:31:50|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1725143520000|2024-08-31 22:32:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|4
1725143530000|2024-08-31 22:32:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725143540000|2024-08-31 22:32:20|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|7
1725143570000|2024-08-31 22:32:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725143580000|2024-08-31 22:33:00|48.3|48|48.34|48.04|48.34|48.04|48.3|48|4
1725143590000|2024-08-31 22:33:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725143600000|2024-08-31 22:33:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1725143610000|2024-08-31 22:33:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725143620000|2024-08-31 22:33:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143630000|2024-08-31 22:33:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725143650000|2024-08-31 22:34:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143680000|2024-08-31 22:34:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725143700000|2024-08-31 22:35:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725143710000|2024-08-31 22:35:10|48.35|48.05|48.36|48.06|48.36|48.06|48.34|48.04|8
1725143720000|2024-08-31 22:35:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725143730000|2024-08-31 22:35:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725143740000|2024-08-31 22:35:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725143750000|2024-08-31 22:35:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725143760000|2024-08-31 22:36:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725143770000|2024-08-31 22:36:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725143800000|2024-08-31 22:36:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725143810000|2024-08-31 22:36:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|6
1725143820000|2024-08-31 22:37:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725143870000|2024-08-31 22:37:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725143880000|2024-08-31 22:38:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1725143890000|2024-08-31 22:38:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|7
1725143900000|2024-08-31 22:38:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725143950000|2024-08-31 22:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725143970000|2024-08-31 22:39:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144000000|2024-08-31 22:40:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725144010000|2024-08-31 22:40:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725144050000|2024-08-31 22:40:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144060000|2024-08-31 22:41:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725144080000|2024-08-31 22:41:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725144100000|2024-08-31 22:41:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1725144110000|2024-08-31 22:41:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725144120000|2024-08-31 22:42:00|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1725144170000|2024-08-31 22:42:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725144200000|2024-08-31 22:43:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1725144210000|2024-08-31 22:43:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725144250000|2024-08-31 22:44:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144260000|2024-08-31 22:44:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144300000|2024-08-31 22:45:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144310000|2024-08-31 22:45:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|7
1725144340000|2024-08-31 22:45:40|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1725144350000|2024-08-31 22:45:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144360000|2024-08-31 22:46:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|8
1725144400000|2024-08-31 22:46:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725144410000|2024-08-31 22:46:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725144430000|2024-08-31 22:47:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725144440000|2024-08-31 22:47:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725144480000|2024-08-31 22:48:00|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1725144490000|2024-08-31 22:48:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725144530000|2024-08-31 22:48:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725144550000|2024-08-31 22:49:10|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|5
1725144560000|2024-08-31 22:49:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1725144580000|2024-08-31 22:49:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725144590000|2024-08-31 22:49:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|2
1725144600000|2024-08-31 22:50:00|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|4
1725144650000|2024-08-31 22:50:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725144660000|2024-08-31 22:51:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725144670000|2024-08-31 22:51:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1725144680000|2024-08-31 22:51:20|48.38|48.08|48.33|48.03|48.38|48.08|48.33|48.03|4
1725144690000|2024-08-31 22:51:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725144700000|2024-08-31 22:51:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725144720000|2024-08-31 22:52:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725144730000|2024-08-31 22:52:10|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1725144750000|2024-08-31 22:52:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725144760000|2024-08-31 22:52:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725144770000|2024-08-31 22:52:50|48.35|48.05|48.38|48.08|48.39|48.09|48.34|48.04|7
1725144780000|2024-08-31 22:53:00|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|5
1725144800000|2024-08-31 22:53:20|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1725144900000|2024-08-31 22:55:00|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725144920000|2024-08-31 22:55:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725144930000|2024-08-31 22:55:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725144950000|2024-08-31 22:55:50|48.32|48.02|48.29|47.99|48.32|48.02|48.28|47.98|4
1725144960000|2024-08-31 22:56:00|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|2
1725145010000|2024-08-31 22:56:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145020000|2024-08-31 22:57:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145040000|2024-08-31 22:57:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725145060000|2024-08-31 22:57:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145070000|2024-08-31 22:57:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725145080000|2024-08-31 22:58:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145090000|2024-08-31 22:58:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725145100000|2024-08-31 22:58:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145130000|2024-08-31 22:58:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725145140000|2024-08-31 22:59:00|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1725145150000|2024-08-31 22:59:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725145190000|2024-08-31 22:59:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145200000|2024-08-31 23:00:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145210000|2024-08-31 23:00:10|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725145220000|2024-08-31 23:00:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145240000|2024-08-31 23:00:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725145260000|2024-08-31 23:01:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725145270000|2024-08-31 23:01:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725145280000|2024-08-31 23:01:20|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|3
1725145290000|2024-08-31 23:01:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725145310000|2024-08-31 23:01:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725145320000|2024-08-31 23:02:00|48.38|48.08|48.38|48.08|48.38|48.08|48.36|48.06|5
1725145380000|2024-08-31 23:03:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1725145400000|2024-08-31 23:03:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725145410000|2024-08-31 23:03:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|4
1725145440000|2024-08-31 23:04:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725145450000|2024-08-31 23:04:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725145460000|2024-08-31 23:04:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|5
1725145470000|2024-08-31 23:04:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1725145480000|2024-08-31 23:04:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725145490000|2024-08-31 23:04:50|48.38|48.08|48.38|48.08|48.38|48.08|48.36|48.06|4
1725145500000|2024-08-31 23:05:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725145530000|2024-08-31 23:05:30|48.38|48.08|48.38|48.08|48.38|48.08|48.35|48.05|3
1725145540000|2024-08-31 23:05:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725145550000|2024-08-31 23:05:50|48.38|48.08|48.31|48.01|48.38|48.08|48.31|48.01|5
1725145560000|2024-08-31 23:06:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725145580000|2024-08-31 23:06:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145590000|2024-08-31 23:06:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725145630000|2024-08-31 23:07:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145690000|2024-08-31 23:08:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725145710000|2024-08-31 23:08:30|48.26|47.96|48.3|48|48.3|48|48.26|47.96|2
1725145720000|2024-08-31 23:08:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725145730000|2024-08-31 23:08:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725145760000|2024-08-31 23:09:20|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1725145770000|2024-08-31 23:09:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145800000|2024-08-31 23:10:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725145820000|2024-08-31 23:10:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725145830000|2024-08-31 23:10:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1725145840000|2024-08-31 23:10:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1725145870000|2024-08-31 23:11:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725145880000|2024-08-31 23:11:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725145900000|2024-08-31 23:11:40|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|3
1725145930000|2024-08-31 23:12:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725145940000|2024-08-31 23:12:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725145950000|2024-08-31 23:12:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725145970000|2024-08-31 23:12:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725145980000|2024-08-31 23:13:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725145990000|2024-08-31 23:13:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146000000|2024-08-31 23:13:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1725146030000|2024-08-31 23:13:50|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|4
1725146040000|2024-08-31 23:14:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725146050000|2024-08-31 23:14:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146060000|2024-08-31 23:14:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146080000|2024-08-31 23:14:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146100000|2024-08-31 23:15:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725146110000|2024-08-31 23:15:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146120000|2024-08-31 23:15:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725146130000|2024-08-31 23:15:30|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725146140000|2024-08-31 23:15:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146170000|2024-08-31 23:16:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725146180000|2024-08-31 23:16:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146190000|2024-08-31 23:16:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725146230000|2024-08-31 23:17:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146240000|2024-08-31 23:17:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146250000|2024-08-31 23:17:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|5
1725146260000|2024-08-31 23:17:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725146270000|2024-08-31 23:17:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725146280000|2024-08-31 23:18:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1725146290000|2024-08-31 23:18:10|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1725146310000|2024-08-31 23:18:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725146320000|2024-08-31 23:18:40|48.27|47.97|48.3|48|48.3|48|48.26|47.96|3
1725146340000|2024-08-31 23:19:00|48.31|48.01|48.3|48|48.32|48.02|48.3|48|8
1725146360000|2024-08-31 23:19:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146370000|2024-08-31 23:19:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|7
1725146380000|2024-08-31 23:19:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146390000|2024-08-31 23:19:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725146400000|2024-08-31 23:20:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146410000|2024-08-31 23:20:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146430000|2024-08-31 23:20:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146440000|2024-08-31 23:20:40|48.28|47.98|48.3|48|48.3|48|48.28|47.98|11
1725146450000|2024-08-31 23:20:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725146480000|2024-08-31 23:21:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725146490000|2024-08-31 23:21:30|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725146500000|2024-08-31 23:21:40|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725146520000|2024-08-31 23:22:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146530000|2024-08-31 23:22:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146540000|2024-08-31 23:22:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1725146560000|2024-08-31 23:22:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146570000|2024-08-31 23:22:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725146580000|2024-08-31 23:23:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|5
1725146590000|2024-08-31 23:23:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725146620000|2024-08-31 23:23:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725146630000|2024-08-31 23:23:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146640000|2024-08-31 23:24:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146680000|2024-08-31 23:24:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725146690000|2024-08-31 23:24:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146710000|2024-08-31 23:25:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146730000|2024-08-31 23:25:30|48.3|48|48.3|48|48.31|48.01|48.29|47.99|9
1725146740000|2024-08-31 23:25:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1725146750000|2024-08-31 23:25:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725146760000|2024-08-31 23:26:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146790000|2024-08-31 23:26:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725146800000|2024-08-31 23:26:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725146830000|2024-08-31 23:27:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146840000|2024-08-31 23:27:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725146850000|2024-08-31 23:27:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725146860000|2024-08-31 23:27:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|12
1725146870000|2024-08-31 23:27:50|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|3
1725146890000|2024-08-31 23:28:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1725146900000|2024-08-31 23:28:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725146930000|2024-08-31 23:28:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725146940000|2024-08-31 23:29:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725146950000|2024-08-31 23:29:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725146960000|2024-08-31 23:29:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725146970000|2024-08-31 23:29:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1725146980000|2024-08-31 23:29:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725146990000|2024-08-31 23:29:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147000000|2024-08-31 23:30:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147020000|2024-08-31 23:30:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147030000|2024-08-31 23:30:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147050000|2024-08-31 23:30:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147070000|2024-08-31 23:31:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725147080000|2024-08-31 23:31:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725147130000|2024-08-31 23:32:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1725147150000|2024-08-31 23:32:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725147170000|2024-08-31 23:32:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725147180000|2024-08-31 23:33:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147190000|2024-08-31 23:33:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725147210000|2024-08-31 23:33:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725147230000|2024-08-31 23:33:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|10
1725147240000|2024-08-31 23:34:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1725147260000|2024-08-31 23:34:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147280000|2024-08-31 23:34:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|6
1725147290000|2024-08-31 23:34:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147350000|2024-08-31 23:35:50|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|3
1725147360000|2024-08-31 23:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725147370000|2024-08-31 23:36:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147390000|2024-08-31 23:36:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147400000|2024-08-31 23:36:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147420000|2024-08-31 23:37:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147450000|2024-08-31 23:37:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147480000|2024-08-31 23:38:00|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|7
1725147500000|2024-08-31 23:38:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725147510000|2024-08-31 23:38:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147520000|2024-08-31 23:38:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725147530000|2024-08-31 23:38:50|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|5
1725147540000|2024-08-31 23:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725147590000|2024-08-31 23:39:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725147670000|2024-08-31 23:41:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147690000|2024-08-31 23:41:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1725147700000|2024-08-31 23:41:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147710000|2024-08-31 23:41:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147720000|2024-08-31 23:42:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725147780000|2024-08-31 23:43:00|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1725147790000|2024-08-31 23:43:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147800000|2024-08-31 23:43:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|7
1725147810000|2024-08-31 23:43:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725147820000|2024-08-31 23:43:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725147830000|2024-08-31 23:43:50|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|2
1725147840000|2024-08-31 23:44:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147850000|2024-08-31 23:44:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725147860000|2024-08-31 23:44:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725147870000|2024-08-31 23:44:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147930000|2024-08-31 23:45:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725147950000|2024-08-31 23:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725147960000|2024-08-31 23:46:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725147990000|2024-08-31 23:46:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725148000000|2024-08-31 23:46:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148010000|2024-08-31 23:46:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148020000|2024-08-31 23:47:00|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|2
1725148030000|2024-08-31 23:47:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148060000|2024-08-31 23:47:40|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|6
1725148100000|2024-08-31 23:48:20|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1725148110000|2024-08-31 23:48:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725148120000|2024-08-31 23:48:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148140000|2024-08-31 23:49:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1725148160000|2024-08-31 23:49:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725148200000|2024-08-31 23:50:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|7
1725148220000|2024-08-31 23:50:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148230000|2024-08-31 23:50:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1725148240000|2024-08-31 23:50:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148250000|2024-08-31 23:50:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148270000|2024-08-31 23:51:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1725148280000|2024-08-31 23:51:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725148330000|2024-08-31 23:52:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725148340000|2024-08-31 23:52:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725148370000|2024-08-31 23:52:50|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1725148380000|2024-08-31 23:53:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148390000|2024-08-31 23:53:10|48.3|48|48.33|48.03|48.33|48.03|48.3|48|2
1725148400000|2024-08-31 23:53:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725148410000|2024-08-31 23:53:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148430000|2024-08-31 23:53:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1725148460000|2024-08-31 23:54:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1725148470000|2024-08-31 23:54:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725148570000|2024-08-31 23:56:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725148580000|2024-08-31 23:56:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1725148600000|2024-08-31 23:56:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725148610000|2024-08-31 23:56:50|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1725148620000|2024-08-31 23:57:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|6
1725148630000|2024-08-31 23:57:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725148640000|2024-08-31 23:57:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148650000|2024-08-31 23:57:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725148660000|2024-08-31 23:57:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1725148680000|2024-08-31 23:58:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725148700000|2024-08-31 23:58:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725148730000|2024-08-31 23:58:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725148740000|2024-08-31 23:59:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1725148760000|2024-08-31 23:59:20|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|2
1725148770000|2024-08-31 23:59:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725148780000|2024-08-31 23:59:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725148800000|2024-09-01 00:00:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725148810000|2024-09-01 00:00:10|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|5
1725148820000|2024-09-01 00:00:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1725148830000|2024-09-01 00:00:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725148840000|2024-09-01 00:00:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725148850000|2024-09-01 00:00:50|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725148860000|2024-09-01 00:01:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725148900000|2024-09-01 00:01:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725148910000|2024-09-01 00:01:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725148930000|2024-09-01 00:02:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725148940000|2024-09-01 00:02:20|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|2
1725148960000|2024-09-01 00:02:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725148990000|2024-09-01 00:03:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1725149030000|2024-09-01 00:03:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725149060000|2024-09-01 00:04:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725149070000|2024-09-01 00:04:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725149080000|2024-09-01 00:04:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149090000|2024-09-01 00:04:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725149100000|2024-09-01 00:05:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725149120000|2024-09-01 00:05:20|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|3
1725149130000|2024-09-01 00:05:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149150000|2024-09-01 00:05:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725149160000|2024-09-01 00:06:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725149180000|2024-09-01 00:06:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1725149190000|2024-09-01 00:06:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725149200000|2024-09-01 00:06:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725149220000|2024-09-01 00:07:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725149230000|2024-09-01 00:07:10|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|9
1725149260000|2024-09-01 00:07:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725149270000|2024-09-01 00:07:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725149280000|2024-09-01 00:08:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149290000|2024-09-01 00:08:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149300000|2024-09-01 00:08:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725149310000|2024-09-01 00:08:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725149320000|2024-09-01 00:08:40|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1725149390000|2024-09-01 00:09:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725149400000|2024-09-01 00:10:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725149420000|2024-09-01 00:10:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725149460000|2024-09-01 00:11:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149480000|2024-09-01 00:11:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149490000|2024-09-01 00:11:30|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|4
1725149500000|2024-09-01 00:11:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725149520000|2024-09-01 00:12:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149530000|2024-09-01 00:12:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149540000|2024-09-01 00:12:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725149550000|2024-09-01 00:12:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725149570000|2024-09-01 00:12:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725149580000|2024-09-01 00:13:00|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|4
1725149610000|2024-09-01 00:13:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149620000|2024-09-01 00:13:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725149630000|2024-09-01 00:13:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725149640000|2024-09-01 00:14:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725149660000|2024-09-01 00:14:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149670000|2024-09-01 00:14:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149690000|2024-09-01 00:14:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149720000|2024-09-01 00:15:20|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|5
1725149730000|2024-09-01 00:15:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725149740000|2024-09-01 00:15:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725149750000|2024-09-01 00:15:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149760000|2024-09-01 00:16:00|48.21|47.91|48.25|47.95|48.26|47.96|48.21|47.91|8
1725149770000|2024-09-01 00:16:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|4
1725149780000|2024-09-01 00:16:20|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|7
1725149790000|2024-09-01 00:16:30|48.27|47.97|48.24|47.94|48.28|47.98|48.24|47.94|4
1725149800000|2024-09-01 00:16:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149810000|2024-09-01 00:16:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725149820000|2024-09-01 00:17:00|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1725149830000|2024-09-01 00:17:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|10
1725149840000|2024-09-01 00:17:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1725149850000|2024-09-01 00:17:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725149860000|2024-09-01 00:17:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725149880000|2024-09-01 00:18:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725149910000|2024-09-01 00:18:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149930000|2024-09-01 00:18:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149940000|2024-09-01 00:19:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1725149950000|2024-09-01 00:19:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|5
1725149960000|2024-09-01 00:19:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725149980000|2024-09-01 00:19:40|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|8
1725149990000|2024-09-01 00:19:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150000000|2024-09-01 00:20:00|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|6
1725150020000|2024-09-01 00:20:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725150040000|2024-09-01 00:20:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1725150050000|2024-09-01 00:20:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725150060000|2024-09-01 00:21:00|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|9
1725150070000|2024-09-01 00:21:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150080000|2024-09-01 00:21:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725150090000|2024-09-01 00:21:30|48.21|47.91|48.18|47.88|48.22|47.92|48.18|47.88|3
1725150100000|2024-09-01 00:21:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|7
1725150110000|2024-09-01 00:21:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725150130000|2024-09-01 00:22:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1725150140000|2024-09-01 00:22:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725150150000|2024-09-01 00:22:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150160000|2024-09-01 00:22:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725150170000|2024-09-01 00:22:50|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1725150180000|2024-09-01 00:23:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150190000|2024-09-01 00:23:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725150200000|2024-09-01 00:23:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725150210000|2024-09-01 00:23:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150230000|2024-09-01 00:23:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725150260000|2024-09-01 00:24:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150290000|2024-09-01 00:24:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725150300000|2024-09-01 00:25:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150320000|2024-09-01 00:25:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150330000|2024-09-01 00:25:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1725150340000|2024-09-01 00:25:40|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|2
1725150350000|2024-09-01 00:25:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150360000|2024-09-01 00:26:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|11
1725150370000|2024-09-01 00:26:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725150380000|2024-09-01 00:26:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150390000|2024-09-01 00:26:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150400000|2024-09-01 00:26:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1725150410000|2024-09-01 00:26:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725150420000|2024-09-01 00:27:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|11
1725150430000|2024-09-01 00:27:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|6
1725150440000|2024-09-01 00:27:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150450000|2024-09-01 00:27:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725150460000|2024-09-01 00:27:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1725150470000|2024-09-01 00:27:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150480000|2024-09-01 00:28:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150490000|2024-09-01 00:28:10|48.25|47.95|48.29|47.99|48.3|48|48.25|47.95|5
1725150510000|2024-09-01 00:28:30|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|4
1725150520000|2024-09-01 00:28:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150530000|2024-09-01 00:28:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725150540000|2024-09-01 00:29:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725150550000|2024-09-01 00:29:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|5
1725150570000|2024-09-01 00:29:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150590000|2024-09-01 00:29:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150600000|2024-09-01 00:30:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725150610000|2024-09-01 00:30:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|2
1725150620000|2024-09-01 00:30:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150630000|2024-09-01 00:30:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150640000|2024-09-01 00:30:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725150650000|2024-09-01 00:30:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725150660000|2024-09-01 00:31:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150670000|2024-09-01 00:31:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725150690000|2024-09-01 00:31:30|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|4
1725150700000|2024-09-01 00:31:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150710000|2024-09-01 00:31:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725150720000|2024-09-01 00:32:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725150730000|2024-09-01 00:32:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725150740000|2024-09-01 00:32:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150760000|2024-09-01 00:32:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150770000|2024-09-01 00:32:50|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|4
1725150780000|2024-09-01 00:33:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150790000|2024-09-01 00:33:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150800000|2024-09-01 00:33:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725150820000|2024-09-01 00:33:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725150830000|2024-09-01 00:33:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725150840000|2024-09-01 00:34:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1725150850000|2024-09-01 00:34:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725150860000|2024-09-01 00:34:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150880000|2024-09-01 00:34:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725150890000|2024-09-01 00:34:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725150900000|2024-09-01 00:35:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1725150910000|2024-09-01 00:35:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150920000|2024-09-01 00:35:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150930000|2024-09-01 00:35:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725150940000|2024-09-01 00:35:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150960000|2024-09-01 00:36:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150970000|2024-09-01 00:36:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725151000000|2024-09-01 00:36:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725151010000|2024-09-01 00:36:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725151020000|2024-09-01 00:37:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725151040000|2024-09-01 00:37:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725151050000|2024-09-01 00:37:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725151070000|2024-09-01 00:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1725151080000|2024-09-01 00:38:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151100000|2024-09-01 00:38:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725151110000|2024-09-01 00:38:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725151120000|2024-09-01 00:38:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1725151140000|2024-09-01 00:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725151150000|2024-09-01 00:39:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151170000|2024-09-01 00:39:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725151180000|2024-09-01 00:39:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151190000|2024-09-01 00:39:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725151210000|2024-09-01 00:40:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725151250000|2024-09-01 00:40:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725151260000|2024-09-01 00:41:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1725151270000|2024-09-01 00:41:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151280000|2024-09-01 00:41:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725151380000|2024-09-01 00:43:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725151390000|2024-09-01 00:43:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725151400000|2024-09-01 00:43:20|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725151450000|2024-09-01 00:44:10|48.3|48|48.29|47.99|48.3|48|48.26|47.96|4
1725151460000|2024-09-01 00:44:20|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|6
1725151470000|2024-09-01 00:44:30|48.26|47.96|48.21|47.91|48.26|47.96|48.21|47.91|7
1725151490000|2024-09-01 00:44:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725151500000|2024-09-01 00:45:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|5
1725151520000|2024-09-01 00:45:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725151530000|2024-09-01 00:45:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1725151540000|2024-09-01 00:45:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725151550000|2024-09-01 00:45:50|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725151560000|2024-09-01 00:46:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725151570000|2024-09-01 00:46:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|11
1725151600000|2024-09-01 00:46:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725151620000|2024-09-01 00:47:00|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725151660000|2024-09-01 00:47:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725151690000|2024-09-01 00:48:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725151720000|2024-09-01 00:48:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725151730000|2024-09-01 00:48:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725151760000|2024-09-01 00:49:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725151780000|2024-09-01 00:49:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|2
1725151790000|2024-09-01 00:49:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725151800000|2024-09-01 00:50:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725151810000|2024-09-01 00:50:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725151820000|2024-09-01 00:50:20|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|2
1725151850000|2024-09-01 00:50:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725151860000|2024-09-01 00:51:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|12
1725151870000|2024-09-01 00:51:10|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1725151890000|2024-09-01 00:51:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725151900000|2024-09-01 00:51:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725151910000|2024-09-01 00:51:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725151920000|2024-09-01 00:52:00|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1725151930000|2024-09-01 00:52:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1725151940000|2024-09-01 00:52:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725151960000|2024-09-01 00:52:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725151980000|2024-09-01 00:53:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725151990000|2024-09-01 00:53:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725152000000|2024-09-01 00:53:20|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725152030000|2024-09-01 00:53:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152040000|2024-09-01 00:54:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725152110000|2024-09-01 00:55:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725152120000|2024-09-01 00:55:20|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|6
1725152150000|2024-09-01 00:55:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725152160000|2024-09-01 00:56:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725152180000|2024-09-01 00:56:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152190000|2024-09-01 00:56:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1725152200000|2024-09-01 00:56:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725152210000|2024-09-01 00:56:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152230000|2024-09-01 00:57:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725152240000|2024-09-01 00:57:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725152250000|2024-09-01 00:57:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725152290000|2024-09-01 00:58:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725152350000|2024-09-01 00:59:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725152360000|2024-09-01 00:59:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152370000|2024-09-01 00:59:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152380000|2024-09-01 00:59:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725152400000|2024-09-01 01:00:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725152420000|2024-09-01 01:00:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725152430000|2024-09-01 01:00:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1725152450000|2024-09-01 01:00:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152480000|2024-09-01 01:01:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152510000|2024-09-01 01:01:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725152530000|2024-09-01 01:02:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725152540000|2024-09-01 01:02:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725152580000|2024-09-01 01:03:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152590000|2024-09-01 01:03:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725152600000|2024-09-01 01:03:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725152640000|2024-09-01 01:04:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725152650000|2024-09-01 01:04:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725152660000|2024-09-01 01:04:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725152670000|2024-09-01 01:04:30|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725152680000|2024-09-01 01:04:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152690000|2024-09-01 01:04:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725152700000|2024-09-01 01:05:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1725152710000|2024-09-01 01:05:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152730000|2024-09-01 01:05:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725152820000|2024-09-01 01:07:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152830000|2024-09-01 01:07:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725152850000|2024-09-01 01:07:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152860000|2024-09-01 01:07:40|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|2
1725152880000|2024-09-01 01:08:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1725152890000|2024-09-01 01:08:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725152930000|2024-09-01 01:08:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725152940000|2024-09-01 01:09:00|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|9
1725152950000|2024-09-01 01:09:10|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|4
1725152960000|2024-09-01 01:09:20|48.11|47.81|48.11|47.81|48.11|47.81|48.09|47.79|7
1725152970000|2024-09-01 01:09:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|3
1725152980000|2024-09-01 01:09:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725152990000|2024-09-01 01:09:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1725153000000|2024-09-01 01:10:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1725153010000|2024-09-01 01:10:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1725153020000|2024-09-01 01:10:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725153040000|2024-09-01 01:10:40|48.08|47.78|48.08|47.78|48.08|47.78|48.05|47.75|3
1725153050000|2024-09-01 01:10:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725153080000|2024-09-01 01:11:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725153100000|2024-09-01 01:11:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153110000|2024-09-01 01:11:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1725153120000|2024-09-01 01:12:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1725153130000|2024-09-01 01:12:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1725153140000|2024-09-01 01:12:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153150000|2024-09-01 01:12:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153160000|2024-09-01 01:12:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725153180000|2024-09-01 01:13:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725153190000|2024-09-01 01:13:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153210000|2024-09-01 01:13:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153220000|2024-09-01 01:13:40|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|6
1725153230000|2024-09-01 01:13:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153240000|2024-09-01 01:14:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725153250000|2024-09-01 01:14:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1725153270000|2024-09-01 01:14:30|48.03|47.73|48.07|47.77|48.07|47.77|48.03|47.73|2
1725153280000|2024-09-01 01:14:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153290000|2024-09-01 01:14:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725153300000|2024-09-01 01:15:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1725153320000|2024-09-01 01:15:20|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153330000|2024-09-01 01:15:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1725153340000|2024-09-01 01:15:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1725153350000|2024-09-01 01:15:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1725153360000|2024-09-01 01:16:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153370000|2024-09-01 01:16:10|48.07|47.77|48.01|47.71|48.07|47.77|48|47.7|10
1725153380000|2024-09-01 01:16:20|48.02|47.72|48.02|47.72|48.04|47.74|48.01|47.71|10
1725153390000|2024-09-01 01:16:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|11
1725153400000|2024-09-01 01:16:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725153410000|2024-09-01 01:16:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725153420000|2024-09-01 01:17:00|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|4
1725153430000|2024-09-01 01:17:10|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725153440000|2024-09-01 01:17:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725153460000|2024-09-01 01:17:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725153470000|2024-09-01 01:17:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725153480000|2024-09-01 01:18:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1725153490000|2024-09-01 01:18:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1725153500000|2024-09-01 01:18:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|8
1725153510000|2024-09-01 01:18:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725153520000|2024-09-01 01:18:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725153530000|2024-09-01 01:18:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1725153540000|2024-09-01 01:19:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725153550000|2024-09-01 01:19:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725153570000|2024-09-01 01:19:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725153580000|2024-09-01 01:19:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1725153590000|2024-09-01 01:19:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725153600000|2024-09-01 01:20:00|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|6
1725153610000|2024-09-01 01:20:10|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1725153620000|2024-09-01 01:20:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725153660000|2024-09-01 01:21:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1725153670000|2024-09-01 01:21:10|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|6
1725153690000|2024-09-01 01:21:30|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1725153710000|2024-09-01 01:21:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725153730000|2024-09-01 01:22:10|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1725153740000|2024-09-01 01:22:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1725153750000|2024-09-01 01:22:30|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1725153770000|2024-09-01 01:22:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153780000|2024-09-01 01:23:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725153790000|2024-09-01 01:23:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1725153810000|2024-09-01 01:23:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153830000|2024-09-01 01:23:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1725153840000|2024-09-01 01:24:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|8
1725153860000|2024-09-01 01:24:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1725153870000|2024-09-01 01:24:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725153880000|2024-09-01 01:24:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725153890000|2024-09-01 01:24:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725153900000|2024-09-01 01:25:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1725153920000|2024-09-01 01:25:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1725153930000|2024-09-01 01:25:30|48.02|47.72|48.02|47.72|48.03|47.73|48|47.7|6
1725153950000|2024-09-01 01:25:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725153960000|2024-09-01 01:26:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1725153970000|2024-09-01 01:26:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153980000|2024-09-01 01:26:20|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1725153990000|2024-09-01 01:26:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725154000000|2024-09-01 01:26:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725154030000|2024-09-01 01:27:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1725154080000|2024-09-01 01:28:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1725154090000|2024-09-01 01:28:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725154100000|2024-09-01 01:28:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725154130000|2024-09-01 01:28:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154140000|2024-09-01 01:29:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154150000|2024-09-01 01:29:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154180000|2024-09-01 01:29:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725154190000|2024-09-01 01:29:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|10
1725154200000|2024-09-01 01:30:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725154220000|2024-09-01 01:30:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1725154230000|2024-09-01 01:30:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725154240000|2024-09-01 01:30:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725154250000|2024-09-01 01:30:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725154260000|2024-09-01 01:31:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1725154280000|2024-09-01 01:31:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725154290000|2024-09-01 01:31:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725154300000|2024-09-01 01:31:40|48.08|47.78|48.09|47.79|48.11|47.81|48.08|47.78|6
1725154310000|2024-09-01 01:31:50|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|2
1725154320000|2024-09-01 01:32:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725154330000|2024-09-01 01:32:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154340000|2024-09-01 01:32:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725154360000|2024-09-01 01:32:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154370000|2024-09-01 01:32:50|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|9
1725154380000|2024-09-01 01:33:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1725154390000|2024-09-01 01:33:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725154400000|2024-09-01 01:33:20|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1725154410000|2024-09-01 01:33:30|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|4
1725154420000|2024-09-01 01:33:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154440000|2024-09-01 01:34:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1725154470000|2024-09-01 01:34:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1725154490000|2024-09-01 01:34:50|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|4
1725154500000|2024-09-01 01:35:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725154540000|2024-09-01 01:35:40|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1725154560000|2024-09-01 01:36:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725154570000|2024-09-01 01:36:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|9
1725154580000|2024-09-01 01:36:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725154610000|2024-09-01 01:36:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1725154620000|2024-09-01 01:37:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725154630000|2024-09-01 01:37:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725154640000|2024-09-01 01:37:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1725154650000|2024-09-01 01:37:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725154670000|2024-09-01 01:37:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154680000|2024-09-01 01:38:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725154690000|2024-09-01 01:38:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725154700000|2024-09-01 01:38:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1725154710000|2024-09-01 01:38:30|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1725154730000|2024-09-01 01:38:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725154740000|2024-09-01 01:39:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|7
1725154750000|2024-09-01 01:39:10|47.99|47.69|47.97|47.67|47.99|47.69|47.96|47.66|5
1725154770000|2024-09-01 01:39:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1725154790000|2024-09-01 01:39:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154800000|2024-09-01 01:40:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1725154810000|2024-09-01 01:40:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725154820000|2024-09-01 01:40:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725154830000|2024-09-01 01:40:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725154840000|2024-09-01 01:40:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725154850000|2024-09-01 01:40:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725154860000|2024-09-01 01:41:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1725154890000|2024-09-01 01:41:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725154920000|2024-09-01 01:42:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1725154940000|2024-09-01 01:42:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725154950000|2024-09-01 01:42:30|47.97|47.67|47.96|47.66|47.97|47.67|47.94|47.64|6
1725154960000|2024-09-01 01:42:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154990000|2024-09-01 01:43:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725155000000|2024-09-01 01:43:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725155010000|2024-09-01 01:43:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1725155030000|2024-09-01 01:43:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1725155040000|2024-09-01 01:44:00|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725155050000|2024-09-01 01:44:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1725155060000|2024-09-01 01:44:20|48|47.7|48|47.7|48|47.7|47.99|47.69|7
1725155080000|2024-09-01 01:44:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725155090000|2024-09-01 01:44:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725155100000|2024-09-01 01:45:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|8
1725155110000|2024-09-01 01:45:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725155120000|2024-09-01 01:45:20|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1725155130000|2024-09-01 01:45:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1725155140000|2024-09-01 01:45:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725155150000|2024-09-01 01:45:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725155170000|2024-09-01 01:46:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725155190000|2024-09-01 01:46:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155210000|2024-09-01 01:46:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725155230000|2024-09-01 01:47:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725155240000|2024-09-01 01:47:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155270000|2024-09-01 01:47:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1725155280000|2024-09-01 01:48:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155290000|2024-09-01 01:48:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725155310000|2024-09-01 01:48:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725155320000|2024-09-01 01:48:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|2
1725155350000|2024-09-01 01:49:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725155360000|2024-09-01 01:49:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725155370000|2024-09-01 01:49:30|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|3
1725155380000|2024-09-01 01:49:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725155400000|2024-09-01 01:50:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1725155430000|2024-09-01 01:50:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155440000|2024-09-01 01:50:40|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1725155500000|2024-09-01 01:51:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155510000|2024-09-01 01:51:50|47.88|47.58|47.89|47.59|47.9|47.6|47.87|47.57|6
1725155520000|2024-09-01 01:52:00|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|5
1725155530000|2024-09-01 01:52:10|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|6
1725155540000|2024-09-01 01:52:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155560000|2024-09-01 01:52:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1725155590000|2024-09-01 01:53:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725155610000|2024-09-01 01:53:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725155630000|2024-09-01 01:53:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155650000|2024-09-01 01:54:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155660000|2024-09-01 01:54:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725155670000|2024-09-01 01:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725155680000|2024-09-01 01:54:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155690000|2024-09-01 01:54:50|47.9|47.6|47.9|47.6|47.9|47.6|47.88|47.58|3
1725155700000|2024-09-01 01:55:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725155710000|2024-09-01 01:55:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|9
1725155720000|2024-09-01 01:55:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1725155740000|2024-09-01 01:55:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725155750000|2024-09-01 01:55:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725155760000|2024-09-01 01:56:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725155770000|2024-09-01 01:56:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725155780000|2024-09-01 01:56:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725155790000|2024-09-01 01:56:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1725155800000|2024-09-01 01:56:40|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|2
1725155830000|2024-09-01 01:57:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725155850000|2024-09-01 01:57:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725155860000|2024-09-01 01:57:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725155920000|2024-09-01 01:58:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725155960000|2024-09-01 01:59:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725155980000|2024-09-01 01:59:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725155990000|2024-09-01 01:59:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725156000000|2024-09-01 02:00:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1725156010000|2024-09-01 02:00:10|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|3
1725156030000|2024-09-01 02:00:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725156040000|2024-09-01 02:00:40|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|9
1725156050000|2024-09-01 02:00:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725156060000|2024-09-01 02:01:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725156070000|2024-09-01 02:01:10|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1725156090000|2024-09-01 02:01:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|4
1725156100000|2024-09-01 02:01:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725156110000|2024-09-01 02:01:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725156120000|2024-09-01 02:02:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725156130000|2024-09-01 02:02:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725156140000|2024-09-01 02:02:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1725156150000|2024-09-01 02:02:30|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|7
1725156160000|2024-09-01 02:02:40|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|9
1725156170000|2024-09-01 02:02:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725156180000|2024-09-01 02:03:00|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|8
1725156190000|2024-09-01 02:03:10|47.82|47.52|47.74|47.44|47.82|47.52|47.74|47.44|12
1725156200000|2024-09-01 02:03:20|47.77|47.47|47.8|47.5|47.81|47.51|47.77|47.47|6
1725156210000|2024-09-01 02:03:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725156220000|2024-09-01 02:03:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725156230000|2024-09-01 02:03:50|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1725156240000|2024-09-01 02:04:00|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|6
1725156250000|2024-09-01 02:04:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725156260000|2024-09-01 02:04:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725156270000|2024-09-01 02:04:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725156280000|2024-09-01 02:04:40|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725156300000|2024-09-01 02:05:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725156310000|2024-09-01 02:05:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1725156320000|2024-09-01 02:05:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725156340000|2024-09-01 02:05:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725156360000|2024-09-01 02:06:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725156380000|2024-09-01 02:06:20|47.77|47.47|47.72|47.42|47.77|47.47|47.69|47.39|12
1725156390000|2024-09-01 02:06:30|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|5
1725156400000|2024-09-01 02:06:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1725156410000|2024-09-01 02:06:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|6
1725156420000|2024-09-01 02:07:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1725156430000|2024-09-01 02:07:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1725156450000|2024-09-01 02:07:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725156460000|2024-09-01 02:07:40|47.67|47.37|47.64|47.34|47.67|47.37|47.6|47.3|11
1725156470000|2024-09-01 02:07:50|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1725156480000|2024-09-01 02:08:00|47.63|47.33|47.67|47.37|47.68|47.38|47.62|47.32|9
1725156490000|2024-09-01 02:08:10|47.68|47.38|47.64|47.34|47.68|47.38|47.63|47.33|8
1725156500000|2024-09-01 02:08:20|47.65|47.35|47.67|47.37|47.67|47.37|47.64|47.34|13
1725156510000|2024-09-01 02:08:30|47.68|47.38|47.72|47.42|47.72|47.42|47.67|47.37|5
1725156530000|2024-09-01 02:08:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|7
1725156540000|2024-09-01 02:09:00|47.68|47.38|47.68|47.38|47.69|47.39|47.66|47.36|12
1725156550000|2024-09-01 02:09:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725156560000|2024-09-01 02:09:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725156570000|2024-09-01 02:09:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1725156580000|2024-09-01 02:09:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725156590000|2024-09-01 02:09:50|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1725156600000|2024-09-01 02:10:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725156610000|2024-09-01 02:10:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725156630000|2024-09-01 02:10:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725156640000|2024-09-01 02:10:40|47.78|47.48|47.74|47.44|47.78|47.48|47.74|47.44|3
1725156650000|2024-09-01 02:10:50|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|4
1725156660000|2024-09-01 02:11:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1725156670000|2024-09-01 02:11:10|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|7
1725156680000|2024-09-01 02:11:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|6
1725156690000|2024-09-01 02:11:30|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|8
1725156700000|2024-09-01 02:11:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1725156710000|2024-09-01 02:11:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725156720000|2024-09-01 02:12:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1725156740000|2024-09-01 02:12:20|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|8
1725156750000|2024-09-01 02:12:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725156760000|2024-09-01 02:12:40|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|4
1725156770000|2024-09-01 02:12:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725156780000|2024-09-01 02:13:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1725156790000|2024-09-01 02:13:10|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|3
1725156800000|2024-09-01 02:13:20|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1725156820000|2024-09-01 02:13:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1725156830000|2024-09-01 02:13:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1725156840000|2024-09-01 02:14:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1725156850000|2024-09-01 02:14:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725156860000|2024-09-01 02:14:20|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|5
1725156870000|2024-09-01 02:14:30|47.68|47.38|47.66|47.36|47.69|47.39|47.66|47.36|7
1725156880000|2024-09-01 02:14:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725156890000|2024-09-01 02:14:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725156900000|2024-09-01 02:15:00|47.64|47.34|47.64|47.34|47.65|47.35|47.62|47.32|9
1725156910000|2024-09-01 02:15:10|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|7
1725156920000|2024-09-01 02:15:20|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|4
1725156930000|2024-09-01 02:15:30|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|8
1725156940000|2024-09-01 02:15:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725156960000|2024-09-01 02:16:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725156970000|2024-09-01 02:16:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|7
1725156980000|2024-09-01 02:16:20|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1725156990000|2024-09-01 02:16:30|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|4
1725157000000|2024-09-01 02:16:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725157010000|2024-09-01 02:16:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725157020000|2024-09-01 02:17:00|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|3
1725157030000|2024-09-01 02:17:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|5
1725157040000|2024-09-01 02:17:20|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|3
1725157070000|2024-09-01 02:17:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725157080000|2024-09-01 02:18:00|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|8
1725157090000|2024-09-01 02:18:10|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|8
1725157100000|2024-09-01 02:18:20|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|4
1725157110000|2024-09-01 02:18:30|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|6
1725157120000|2024-09-01 02:18:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1725157130000|2024-09-01 02:18:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725157140000|2024-09-01 02:19:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1725157150000|2024-09-01 02:19:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1725157160000|2024-09-01 02:19:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1725157170000|2024-09-01 02:19:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725157180000|2024-09-01 02:19:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|5
1725157190000|2024-09-01 02:19:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725157200000|2024-09-01 02:20:00|47.69|47.39|47.69|47.39|47.69|47.39|47.67|47.37|5
1725157210000|2024-09-01 02:20:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|8
1725157220000|2024-09-01 02:20:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|7
1725157230000|2024-09-01 02:20:30|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|6
1725157240000|2024-09-01 02:20:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1725157250000|2024-09-01 02:20:50|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725157260000|2024-09-01 02:21:00|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|8
1725157270000|2024-09-01 02:21:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|6
1725157280000|2024-09-01 02:21:20|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|8
1725157290000|2024-09-01 02:21:30|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|8
1725157310000|2024-09-01 02:21:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725157330000|2024-09-01 02:22:10|47.63|47.33|47.66|47.36|47.67|47.37|47.63|47.33|6
1725157340000|2024-09-01 02:22:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|10
1725157350000|2024-09-01 02:22:30|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|7
1725157360000|2024-09-01 02:22:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1725157380000|2024-09-01 02:23:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725157390000|2024-09-01 02:23:10|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|4
1725157400000|2024-09-01 02:23:20|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|12
1725157410000|2024-09-01 02:23:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725157420000|2024-09-01 02:23:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725157430000|2024-09-01 02:23:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725157440000|2024-09-01 02:24:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1725157450000|2024-09-01 02:24:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1725157460000|2024-09-01 02:24:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725157470000|2024-09-01 02:24:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725157480000|2024-09-01 02:24:40|47.65|47.35|47.63|47.33|47.66|47.36|47.63|47.33|5
1725157490000|2024-09-01 02:24:50|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|9
1725157500000|2024-09-01 02:25:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|9
1725157510000|2024-09-01 02:25:10|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|9
1725157520000|2024-09-01 02:25:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1725157530000|2024-09-01 02:25:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725157540000|2024-09-01 02:25:40|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|8
1725157550000|2024-09-01 02:25:50|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|8
1725157560000|2024-09-01 02:26:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1725157570000|2024-09-01 02:26:10|47.62|47.32|47.66|47.36|47.67|47.37|47.61|47.31|8
1725157580000|2024-09-01 02:26:20|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|4
1725157590000|2024-09-01 02:26:30|47.66|47.36|47.68|47.38|47.69|47.39|47.66|47.36|15
1725157600000|2024-09-01 02:26:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725157610000|2024-09-01 02:26:50|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|12
1725157620000|2024-09-01 02:27:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725157630000|2024-09-01 02:27:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725157640000|2024-09-01 02:27:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725157660000|2024-09-01 02:27:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725157670000|2024-09-01 02:27:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725157680000|2024-09-01 02:28:00|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|6
1725157690000|2024-09-01 02:28:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725157710000|2024-09-01 02:28:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725157720000|2024-09-01 02:28:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|9
1725157730000|2024-09-01 02:28:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|7
1725157740000|2024-09-01 02:29:00|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|8
1725157750000|2024-09-01 02:29:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|15
1725157760000|2024-09-01 02:29:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725157770000|2024-09-01 02:29:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725157780000|2024-09-01 02:29:40|47.69|47.39|47.68|47.38|47.7|47.4|47.67|47.37|10
1725157790000|2024-09-01 02:29:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1725157800000|2024-09-01 02:30:00|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1725157810000|2024-09-01 02:30:10|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|11
1725157820000|2024-09-01 02:30:20|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1725157830000|2024-09-01 02:30:30|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|6
1725157840000|2024-09-01 02:30:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725157850000|2024-09-01 02:30:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725157860000|2024-09-01 02:31:00|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|6
1725157870000|2024-09-01 02:31:10|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|3
1725157880000|2024-09-01 02:31:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1725157890000|2024-09-01 02:31:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|11
1725157900000|2024-09-01 02:31:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725157910000|2024-09-01 02:31:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725157920000|2024-09-01 02:32:00|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|11
1725157930000|2024-09-01 02:32:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725157940000|2024-09-01 02:32:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|9
1725157950000|2024-09-01 02:32:30|47.68|47.38|47.7|47.4|47.7|47.4|47.67|47.37|7
1725157960000|2024-09-01 02:32:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725157970000|2024-09-01 02:32:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|11
1725157980000|2024-09-01 02:33:00|47.72|47.42|47.76|47.46|47.77|47.47|47.72|47.42|4
1725157990000|2024-09-01 02:33:10|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|5
1725158000000|2024-09-01 02:33:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725158010000|2024-09-01 02:33:30|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|6
1725158020000|2024-09-01 02:33:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1725158030000|2024-09-01 02:33:50|47.81|47.51|47.81|47.51|47.83|47.53|47.81|47.51|7
1725158040000|2024-09-01 02:34:00|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|8
1725158050000|2024-09-01 02:34:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725158060000|2024-09-01 02:34:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|8
1725158070000|2024-09-01 02:34:30|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|5
1725158080000|2024-09-01 02:34:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725158090000|2024-09-01 02:34:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725158100000|2024-09-01 02:35:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|6
1725158110000|2024-09-01 02:35:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158120000|2024-09-01 02:35:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158130000|2024-09-01 02:35:30|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|8
1725158140000|2024-09-01 02:35:40|47.8|47.5|47.82|47.52|47.82|47.52|47.79|47.49|7
1725158150000|2024-09-01 02:35:50|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|4
1725158170000|2024-09-01 02:36:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158180000|2024-09-01 02:36:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1725158200000|2024-09-01 02:36:40|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|8
1725158210000|2024-09-01 02:36:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725158220000|2024-09-01 02:37:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158230000|2024-09-01 02:37:10|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|4
1725158240000|2024-09-01 02:37:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1725158250000|2024-09-01 02:37:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725158260000|2024-09-01 02:37:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1725158270000|2024-09-01 02:37:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1725158280000|2024-09-01 02:38:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158300000|2024-09-01 02:38:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725158320000|2024-09-01 02:38:40|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|3
1725158340000|2024-09-01 02:39:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1725158350000|2024-09-01 02:39:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158360000|2024-09-01 02:39:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1725158380000|2024-09-01 02:39:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158390000|2024-09-01 02:39:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725158400000|2024-09-01 02:40:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1725158410000|2024-09-01 02:40:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1725158420000|2024-09-01 02:40:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158430000|2024-09-01 02:40:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158440000|2024-09-01 02:40:40|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|5
1725158450000|2024-09-01 02:40:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725158460000|2024-09-01 02:41:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158480000|2024-09-01 02:41:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725158500000|2024-09-01 02:41:40|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1725158510000|2024-09-01 02:41:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725158530000|2024-09-01 02:42:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158540000|2024-09-01 02:42:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158560000|2024-09-01 02:42:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1725158580000|2024-09-01 02:43:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1725158590000|2024-09-01 02:43:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|10
1725158600000|2024-09-01 02:43:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725158610000|2024-09-01 02:43:30|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1725158630000|2024-09-01 02:43:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725158640000|2024-09-01 02:44:00|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|4
1725158660000|2024-09-01 02:44:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158670000|2024-09-01 02:44:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158690000|2024-09-01 02:44:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|9
1725158700000|2024-09-01 02:45:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158710000|2024-09-01 02:45:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725158720000|2024-09-01 02:45:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1725158730000|2024-09-01 02:45:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158740000|2024-09-01 02:45:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158750000|2024-09-01 02:45:50|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725158760000|2024-09-01 02:46:00|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1725158770000|2024-09-01 02:46:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725158780000|2024-09-01 02:46:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158800000|2024-09-01 02:46:40|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|4
1725158810000|2024-09-01 02:46:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725158820000|2024-09-01 02:47:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|9
1725158830000|2024-09-01 02:47:10|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1725158840000|2024-09-01 02:47:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158860000|2024-09-01 02:47:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158870000|2024-09-01 02:47:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725158880000|2024-09-01 02:48:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725158890000|2024-09-01 02:48:10|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|6
1725158900000|2024-09-01 02:48:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725158910000|2024-09-01 02:48:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158920000|2024-09-01 02:48:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725158930000|2024-09-01 02:48:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725158940000|2024-09-01 02:49:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158950000|2024-09-01 02:49:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158970000|2024-09-01 02:49:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158980000|2024-09-01 02:49:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725158990000|2024-09-01 02:49:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725159010000|2024-09-01 02:50:10|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1725159020000|2024-09-01 02:50:20|47.83|47.53|47.87|47.57|47.87|47.57|47.82|47.52|6
1725159030000|2024-09-01 02:50:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725159040000|2024-09-01 02:50:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1725159050000|2024-09-01 02:50:50|47.87|47.57|47.86|47.56|47.87|47.57|47.84|47.54|6
1725159060000|2024-09-01 02:51:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725159070000|2024-09-01 02:51:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725159080000|2024-09-01 02:51:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1725159090000|2024-09-01 02:51:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725159100000|2024-09-01 02:51:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725159110000|2024-09-01 02:51:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725159120000|2024-09-01 02:52:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725159130000|2024-09-01 02:52:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725159150000|2024-09-01 02:52:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1725159160000|2024-09-01 02:52:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|8
1725159170000|2024-09-01 02:52:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725159180000|2024-09-01 02:53:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159200000|2024-09-01 02:53:20|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|4
1725159220000|2024-09-01 02:53:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725159230000|2024-09-01 02:53:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725159280000|2024-09-01 02:54:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725159290000|2024-09-01 02:54:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|2
1725159300000|2024-09-01 02:55:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159340000|2024-09-01 02:55:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725159350000|2024-09-01 02:55:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159360000|2024-09-01 02:56:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725159400000|2024-09-01 02:56:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725159420000|2024-09-01 02:57:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725159430000|2024-09-01 02:57:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159440000|2024-09-01 02:57:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725159450000|2024-09-01 02:57:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725159460000|2024-09-01 02:57:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725159470000|2024-09-01 02:57:50|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|6
1725159480000|2024-09-01 02:58:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159490000|2024-09-01 02:58:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159500000|2024-09-01 02:58:20|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|4
1725159510000|2024-09-01 02:58:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159530000|2024-09-01 02:58:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159550000|2024-09-01 02:59:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159560000|2024-09-01 02:59:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1725159570000|2024-09-01 02:59:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159580000|2024-09-01 02:59:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725159590000|2024-09-01 02:59:50|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1725159600000|2024-09-01 03:00:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725159610000|2024-09-01 03:00:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725159620000|2024-09-01 03:00:20|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1725159640000|2024-09-01 03:00:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725159650000|2024-09-01 03:00:50|47.91|47.61|47.91|47.61|47.91|47.61|47.89|47.59|3
1725159670000|2024-09-01 03:01:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159680000|2024-09-01 03:01:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159690000|2024-09-01 03:01:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159700000|2024-09-01 03:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159720000|2024-09-01 03:02:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159730000|2024-09-01 03:02:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159740000|2024-09-01 03:02:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159750000|2024-09-01 03:02:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725159760000|2024-09-01 03:02:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725159770000|2024-09-01 03:02:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725159790000|2024-09-01 03:03:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725159800000|2024-09-01 03:03:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159810000|2024-09-01 03:03:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159840000|2024-09-01 03:04:00|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|4
1725159850000|2024-09-01 03:04:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1725159860000|2024-09-01 03:04:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725159870000|2024-09-01 03:04:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159880000|2024-09-01 03:04:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|6
1725159890000|2024-09-01 03:04:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159900000|2024-09-01 03:05:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159920000|2024-09-01 03:05:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159960000|2024-09-01 03:06:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725160020000|2024-09-01 03:07:00|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|2
1725160050000|2024-09-01 03:07:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725160060000|2024-09-01 03:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725160070000|2024-09-01 03:07:50|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1725160100000|2024-09-01 03:08:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725160110000|2024-09-01 03:08:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725160120000|2024-09-01 03:08:40|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|5
1725160130000|2024-09-01 03:08:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725160140000|2024-09-01 03:09:00|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1725160160000|2024-09-01 03:09:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725160170000|2024-09-01 03:09:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1725160190000|2024-09-01 03:09:50|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|8
1725160200000|2024-09-01 03:10:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725160220000|2024-09-01 03:10:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725160240000|2024-09-01 03:10:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|9
1725160250000|2024-09-01 03:10:50|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725160260000|2024-09-01 03:11:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725160300000|2024-09-01 03:11:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725160320000|2024-09-01 03:12:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725160330000|2024-09-01 03:12:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1725160340000|2024-09-01 03:12:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725160360000|2024-09-01 03:12:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725160370000|2024-09-01 03:12:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725160380000|2024-09-01 03:13:00|47.93|47.63|47.95|47.65|47.96|47.66|47.93|47.63|4
1725160390000|2024-09-01 03:13:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725160400000|2024-09-01 03:13:20|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|6
1725160410000|2024-09-01 03:13:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725160420000|2024-09-01 03:13:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160430000|2024-09-01 03:13:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725160440000|2024-09-01 03:14:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725160450000|2024-09-01 03:14:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725160470000|2024-09-01 03:14:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725160480000|2024-09-01 03:14:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1725160490000|2024-09-01 03:14:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160500000|2024-09-01 03:15:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725160510000|2024-09-01 03:15:10|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|5
1725160520000|2024-09-01 03:15:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|12
1725160530000|2024-09-01 03:15:30|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1725160540000|2024-09-01 03:15:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725160560000|2024-09-01 03:16:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1725160570000|2024-09-01 03:16:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1725160580000|2024-09-01 03:16:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1725160590000|2024-09-01 03:16:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160600000|2024-09-01 03:16:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160610000|2024-09-01 03:16:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160620000|2024-09-01 03:17:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|5
1725160630000|2024-09-01 03:17:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725160640000|2024-09-01 03:17:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1725160660000|2024-09-01 03:17:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160680000|2024-09-01 03:18:00|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|8
1725160710000|2024-09-01 03:18:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1725160720000|2024-09-01 03:18:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725160730000|2024-09-01 03:18:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725160740000|2024-09-01 03:19:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1725160750000|2024-09-01 03:19:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725160760000|2024-09-01 03:19:20|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725160770000|2024-09-01 03:19:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1725160780000|2024-09-01 03:19:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725160810000|2024-09-01 03:20:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725160820000|2024-09-01 03:20:20|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|10
1725160850000|2024-09-01 03:20:50|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1725160860000|2024-09-01 03:21:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725160880000|2024-09-01 03:21:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725160890000|2024-09-01 03:21:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725160900000|2024-09-01 03:21:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725160920000|2024-09-01 03:22:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725160930000|2024-09-01 03:22:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725160950000|2024-09-01 03:22:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725160980000|2024-09-01 03:23:00|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|4
1725160990000|2024-09-01 03:23:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725161000000|2024-09-01 03:23:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161010000|2024-09-01 03:23:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725161020000|2024-09-01 03:23:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1725161030000|2024-09-01 03:23:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725161040000|2024-09-01 03:24:00|47.93|47.63|47.96|47.66|47.96|47.66|47.92|47.62|7
1725161060000|2024-09-01 03:24:20|47.95|47.65|47.91|47.61|47.96|47.66|47.91|47.61|6
1725161070000|2024-09-01 03:24:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1725161080000|2024-09-01 03:24:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725161090000|2024-09-01 03:24:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725161100000|2024-09-01 03:25:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1725161110000|2024-09-01 03:25:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1725161120000|2024-09-01 03:25:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161130000|2024-09-01 03:25:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161140000|2024-09-01 03:25:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161150000|2024-09-01 03:25:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161160000|2024-09-01 03:26:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1725161170000|2024-09-01 03:26:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725161180000|2024-09-01 03:26:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725161190000|2024-09-01 03:26:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725161200000|2024-09-01 03:26:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725161210000|2024-09-01 03:26:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1725161220000|2024-09-01 03:27:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725161240000|2024-09-01 03:27:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725161260000|2024-09-01 03:27:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161270000|2024-09-01 03:27:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725161350000|2024-09-01 03:29:10|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1725161360000|2024-09-01 03:29:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161370000|2024-09-01 03:29:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725161400000|2024-09-01 03:30:00|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|6
1725161410000|2024-09-01 03:30:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725161440000|2024-09-01 03:30:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725161450000|2024-09-01 03:30:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725161460000|2024-09-01 03:31:00|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|4
1725161470000|2024-09-01 03:31:10|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|4
1725161490000|2024-09-01 03:31:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1725161510000|2024-09-01 03:31:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161530000|2024-09-01 03:32:10|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|4
1725161550000|2024-09-01 03:32:30|47.95|47.65|47.92|47.62|47.96|47.66|47.92|47.62|5
1725161560000|2024-09-01 03:32:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161580000|2024-09-01 03:33:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161590000|2024-09-01 03:33:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161600000|2024-09-01 03:33:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161610000|2024-09-01 03:33:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161650000|2024-09-01 03:34:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161660000|2024-09-01 03:34:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161680000|2024-09-01 03:34:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161700000|2024-09-01 03:35:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725161710000|2024-09-01 03:35:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725161720000|2024-09-01 03:35:20|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|4
1725161730000|2024-09-01 03:35:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725161740000|2024-09-01 03:35:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1725161760000|2024-09-01 03:36:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725161780000|2024-09-01 03:36:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161790000|2024-09-01 03:36:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725161830000|2024-09-01 03:37:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161900000|2024-09-01 03:38:20|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|3
1725161950000|2024-09-01 03:39:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161960000|2024-09-01 03:39:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161980000|2024-09-01 03:39:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162010000|2024-09-01 03:40:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725162060000|2024-09-01 03:41:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162070000|2024-09-01 03:41:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162080000|2024-09-01 03:41:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725162090000|2024-09-01 03:41:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725162100000|2024-09-01 03:41:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162150000|2024-09-01 03:42:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725162170000|2024-09-01 03:42:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162180000|2024-09-01 03:43:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725162190000|2024-09-01 03:43:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725162220000|2024-09-01 03:43:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725162230000|2024-09-01 03:43:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162250000|2024-09-01 03:44:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725162260000|2024-09-01 03:44:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162270000|2024-09-01 03:44:30|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|2
1725162300000|2024-09-01 03:45:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725162350000|2024-09-01 03:45:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725162360000|2024-09-01 03:46:00|47.96|47.66|47.97|47.67|47.97|47.67|47.94|47.64|5
1725162370000|2024-09-01 03:46:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|6
1725162380000|2024-09-01 03:46:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|6
1725162400000|2024-09-01 03:46:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725162420000|2024-09-01 03:47:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162440000|2024-09-01 03:47:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725162450000|2024-09-01 03:47:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725162460000|2024-09-01 03:47:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725162480000|2024-09-01 03:48:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725162500000|2024-09-01 03:48:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162520000|2024-09-01 03:48:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725162550000|2024-09-01 03:49:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725162580000|2024-09-01 03:49:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162590000|2024-09-01 03:49:50|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1725162610000|2024-09-01 03:50:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725162620000|2024-09-01 03:50:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725162630000|2024-09-01 03:50:30|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|4
1725162640000|2024-09-01 03:50:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|2
1725162650000|2024-09-01 03:50:50|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|4
1725162690000|2024-09-01 03:51:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725162700000|2024-09-01 03:51:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725162710000|2024-09-01 03:51:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725162730000|2024-09-01 03:52:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162740000|2024-09-01 03:52:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725162750000|2024-09-01 03:52:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|2
1725162760000|2024-09-01 03:52:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162780000|2024-09-01 03:53:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162790000|2024-09-01 03:53:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162800000|2024-09-01 03:53:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725162820000|2024-09-01 03:53:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|2
1725162840000|2024-09-01 03:54:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725162850000|2024-09-01 03:54:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725162860000|2024-09-01 03:54:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725162870000|2024-09-01 03:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|7
1725162880000|2024-09-01 03:54:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1725162890000|2024-09-01 03:54:50|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|4
1725162900000|2024-09-01 03:55:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725162910000|2024-09-01 03:55:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162920000|2024-09-01 03:55:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162940000|2024-09-01 03:55:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725162950000|2024-09-01 03:55:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1725162960000|2024-09-01 03:56:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725162970000|2024-09-01 03:56:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725162980000|2024-09-01 03:56:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1725162990000|2024-09-01 03:56:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163000000|2024-09-01 03:56:40|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|4
1725163030000|2024-09-01 03:57:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163040000|2024-09-01 03:57:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|5
1725163050000|2024-09-01 03:57:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725163060000|2024-09-01 03:57:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1725163070000|2024-09-01 03:57:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725163080000|2024-09-01 03:58:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163110000|2024-09-01 03:58:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1725163120000|2024-09-01 03:58:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163140000|2024-09-01 03:59:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725163150000|2024-09-01 03:59:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1725163210000|2024-09-01 04:00:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725163230000|2024-09-01 04:00:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|7
1725163240000|2024-09-01 04:00:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163250000|2024-09-01 04:00:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163260000|2024-09-01 04:01:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1725163270000|2024-09-01 04:01:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163300000|2024-09-01 04:01:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1725163310000|2024-09-01 04:01:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163320000|2024-09-01 04:02:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1725163330000|2024-09-01 04:02:10|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1725163340000|2024-09-01 04:02:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1725163350000|2024-09-01 04:02:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725163360000|2024-09-01 04:02:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725163370000|2024-09-01 04:02:50|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|4
1725163380000|2024-09-01 04:03:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725163390000|2024-09-01 04:03:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725163400000|2024-09-01 04:03:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725163410000|2024-09-01 04:03:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725163420000|2024-09-01 04:03:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1725163440000|2024-09-01 04:04:00|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|8
1725163460000|2024-09-01 04:04:20|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|8
1725163500000|2024-09-01 04:05:00|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1725163510000|2024-09-01 04:05:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725163520000|2024-09-01 04:05:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163530000|2024-09-01 04:05:30|47.89|47.59|47.86|47.56|47.9|47.6|47.86|47.56|8
1725163540000|2024-09-01 04:05:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1725163550000|2024-09-01 04:05:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725163560000|2024-09-01 04:06:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163580000|2024-09-01 04:06:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163590000|2024-09-01 04:06:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163600000|2024-09-01 04:06:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163610000|2024-09-01 04:06:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725163620000|2024-09-01 04:07:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163630000|2024-09-01 04:07:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1725163640000|2024-09-01 04:07:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725163650000|2024-09-01 04:07:30|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|7
1725163660000|2024-09-01 04:07:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725163670000|2024-09-01 04:07:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1725163680000|2024-09-01 04:08:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725163690000|2024-09-01 04:08:10|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|5
1725163700000|2024-09-01 04:08:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725163710000|2024-09-01 04:08:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725163720000|2024-09-01 04:08:40|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|3
1725163730000|2024-09-01 04:08:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163740000|2024-09-01 04:09:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725163750000|2024-09-01 04:09:10|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1725163760000|2024-09-01 04:09:20|47.87|47.57|47.82|47.52|47.87|47.57|47.82|47.52|4
1725163770000|2024-09-01 04:09:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725163780000|2024-09-01 04:09:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163790000|2024-09-01 04:09:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725163810000|2024-09-01 04:10:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725163820000|2024-09-01 04:10:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725163830000|2024-09-01 04:10:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725163840000|2024-09-01 04:10:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725163850000|2024-09-01 04:10:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1725163890000|2024-09-01 04:11:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163900000|2024-09-01 04:11:40|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|3
1725163910000|2024-09-01 04:11:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163930000|2024-09-01 04:12:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725163950000|2024-09-01 04:12:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725163970000|2024-09-01 04:12:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|9
1725163980000|2024-09-01 04:13:00|47.82|47.52|47.81|47.51|47.84|47.54|47.81|47.51|6
1725163990000|2024-09-01 04:13:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1725164010000|2024-09-01 04:13:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725164020000|2024-09-01 04:13:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1725164030000|2024-09-01 04:13:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725164050000|2024-09-01 04:14:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725164060000|2024-09-01 04:14:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725164070000|2024-09-01 04:14:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725164080000|2024-09-01 04:14:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725164090000|2024-09-01 04:14:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725164100000|2024-09-01 04:15:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725164110000|2024-09-01 04:15:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725164120000|2024-09-01 04:15:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725164130000|2024-09-01 04:15:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725164150000|2024-09-01 04:15:50|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|7
1725164160000|2024-09-01 04:16:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725164180000|2024-09-01 04:16:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725164190000|2024-09-01 04:16:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1725164200000|2024-09-01 04:16:40|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1725164210000|2024-09-01 04:16:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725164220000|2024-09-01 04:17:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|6
1725164230000|2024-09-01 04:17:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1725164240000|2024-09-01 04:17:20|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|6
1725164250000|2024-09-01 04:17:30|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1725164260000|2024-09-01 04:17:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1725164270000|2024-09-01 04:17:50|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|2
1725164280000|2024-09-01 04:18:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725164290000|2024-09-01 04:18:10|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|3
1725164300000|2024-09-01 04:18:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725164310000|2024-09-01 04:18:30|47.67|47.37|47.65|47.35|47.68|47.38|47.65|47.35|5
1725164320000|2024-09-01 04:18:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725164330000|2024-09-01 04:18:50|47.66|47.36|47.61|47.31|47.66|47.36|47.6|47.3|6
1725164340000|2024-09-01 04:19:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1725164350000|2024-09-01 04:19:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1725164360000|2024-09-01 04:19:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725164370000|2024-09-01 04:19:30|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725164420000|2024-09-01 04:20:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725164450000|2024-09-01 04:20:50|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|2
1725164470000|2024-09-01 04:21:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725164480000|2024-09-01 04:21:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725164490000|2024-09-01 04:21:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725164520000|2024-09-01 04:22:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725164540000|2024-09-01 04:22:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725164560000|2024-09-01 04:22:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725164580000|2024-09-01 04:23:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725164600000|2024-09-01 04:23:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725164620000|2024-09-01 04:23:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725164630000|2024-09-01 04:23:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725164720000|2024-09-01 04:25:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|2
1725164730000|2024-09-01 04:25:30|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1725164750000|2024-09-01 04:25:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725164760000|2024-09-01 04:26:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725164770000|2024-09-01 04:26:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725164790000|2024-09-01 04:26:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725164800000|2024-09-01 04:26:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725164810000|2024-09-01 04:26:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725164830000|2024-09-01 04:27:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725164840000|2024-09-01 04:27:20|47.81|47.51|47.86|47.56|47.86|47.56|47.81|47.51|4
1725164860000|2024-09-01 04:27:40|47.85|47.55|47.83|47.53|47.85|47.55|47.82|47.52|4
1725164880000|2024-09-01 04:28:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725164890000|2024-09-01 04:28:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725164900000|2024-09-01 04:28:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725164940000|2024-09-01 04:29:00|47.83|47.53|47.83|47.53|47.83|47.53|47.8|47.5|5
1725164950000|2024-09-01 04:29:10|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|5
1725164970000|2024-09-01 04:29:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725164980000|2024-09-01 04:29:40|47.84|47.54|47.85|47.55|47.85|47.55|47.82|47.52|5
1725164990000|2024-09-01 04:29:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165010000|2024-09-01 04:30:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165020000|2024-09-01 04:30:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165030000|2024-09-01 04:30:30|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725165050000|2024-09-01 04:30:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725165060000|2024-09-01 04:31:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165090000|2024-09-01 04:31:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|7
1725165100000|2024-09-01 04:31:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165110000|2024-09-01 04:31:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725165120000|2024-09-01 04:32:00|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|4
1725165130000|2024-09-01 04:32:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725165150000|2024-09-01 04:32:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725165160000|2024-09-01 04:32:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725165170000|2024-09-01 04:32:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725165200000|2024-09-01 04:33:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|11
1725165210000|2024-09-01 04:33:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725165220000|2024-09-01 04:33:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165240000|2024-09-01 04:34:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725165280000|2024-09-01 04:34:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725165290000|2024-09-01 04:34:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165300000|2024-09-01 04:35:00|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1725165310000|2024-09-01 04:35:10|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|8
1725165320000|2024-09-01 04:35:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|11
1725165360000|2024-09-01 04:36:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725165370000|2024-09-01 04:36:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165380000|2024-09-01 04:36:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725165390000|2024-09-01 04:36:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725165420000|2024-09-01 04:37:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725165440000|2024-09-01 04:37:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725165470000|2024-09-01 04:37:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165480000|2024-09-01 04:38:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1725165490000|2024-09-01 04:38:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1725165500000|2024-09-01 04:38:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165510000|2024-09-01 04:38:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725165530000|2024-09-01 04:38:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165550000|2024-09-01 04:39:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725165560000|2024-09-01 04:39:20|47.86|47.56|47.82|47.52|47.86|47.56|47.82|47.52|4
1725165570000|2024-09-01 04:39:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725165580000|2024-09-01 04:39:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725165590000|2024-09-01 04:39:50|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|4
1725165600000|2024-09-01 04:40:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725165630000|2024-09-01 04:40:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725165640000|2024-09-01 04:40:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725165650000|2024-09-01 04:40:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725165660000|2024-09-01 04:41:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725165670000|2024-09-01 04:41:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725165680000|2024-09-01 04:41:20|47.76|47.46|47.77|47.47|47.77|47.47|47.73|47.43|9
1725165690000|2024-09-01 04:41:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725165700000|2024-09-01 04:41:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725165710000|2024-09-01 04:41:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725165720000|2024-09-01 04:42:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725165730000|2024-09-01 04:42:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725165740000|2024-09-01 04:42:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725165750000|2024-09-01 04:42:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725165760000|2024-09-01 04:42:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725165770000|2024-09-01 04:42:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725165780000|2024-09-01 04:43:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1725165790000|2024-09-01 04:43:10|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|3
1725165800000|2024-09-01 04:43:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725165810000|2024-09-01 04:43:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725165820000|2024-09-01 04:43:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725165840000|2024-09-01 04:44:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165860000|2024-09-01 04:44:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725165880000|2024-09-01 04:44:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725165900000|2024-09-01 04:45:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725165910000|2024-09-01 04:45:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725165920000|2024-09-01 04:45:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165930000|2024-09-01 04:45:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725165950000|2024-09-01 04:45:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165960000|2024-09-01 04:46:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725165970000|2024-09-01 04:46:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725166000000|2024-09-01 04:46:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725166010000|2024-09-01 04:46:50|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|4
1725166020000|2024-09-01 04:47:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166030000|2024-09-01 04:47:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1725166040000|2024-09-01 04:47:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|10
1725166050000|2024-09-01 04:47:30|47.76|47.46|47.75|47.45|47.76|47.46|47.72|47.42|9
1725166060000|2024-09-01 04:47:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1725166070000|2024-09-01 04:47:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166080000|2024-09-01 04:48:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725166090000|2024-09-01 04:48:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|7
1725166110000|2024-09-01 04:48:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166120000|2024-09-01 04:48:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725166130000|2024-09-01 04:48:50|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|3
1725166140000|2024-09-01 04:49:00|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1725166160000|2024-09-01 04:49:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166170000|2024-09-01 04:49:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166180000|2024-09-01 04:49:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725166190000|2024-09-01 04:49:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725166200000|2024-09-01 04:50:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166210000|2024-09-01 04:50:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166230000|2024-09-01 04:50:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166240000|2024-09-01 04:50:40|47.76|47.46|47.76|47.46|47.78|47.48|47.75|47.45|5
1725166250000|2024-09-01 04:50:50|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|13
1725166260000|2024-09-01 04:51:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166280000|2024-09-01 04:51:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1725166290000|2024-09-01 04:51:30|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|7
1725166310000|2024-09-01 04:51:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166330000|2024-09-01 04:52:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166340000|2024-09-01 04:52:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1725166360000|2024-09-01 04:52:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725166370000|2024-09-01 04:52:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166380000|2024-09-01 04:53:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166390000|2024-09-01 04:53:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725166410000|2024-09-01 04:53:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166420000|2024-09-01 04:53:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725166430000|2024-09-01 04:53:50|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1725166440000|2024-09-01 04:54:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725166450000|2024-09-01 04:54:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725166480000|2024-09-01 04:54:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725166490000|2024-09-01 04:54:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725166500000|2024-09-01 04:55:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725166510000|2024-09-01 04:55:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166530000|2024-09-01 04:55:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725166540000|2024-09-01 04:55:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166550000|2024-09-01 04:55:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725166560000|2024-09-01 04:56:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166570000|2024-09-01 04:56:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166580000|2024-09-01 04:56:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725166590000|2024-09-01 04:56:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166600000|2024-09-01 04:56:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166610000|2024-09-01 04:56:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725166640000|2024-09-01 04:57:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166650000|2024-09-01 04:57:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725166660000|2024-09-01 04:57:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725166680000|2024-09-01 04:58:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725166700000|2024-09-01 04:58:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725166710000|2024-09-01 04:58:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166720000|2024-09-01 04:58:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166740000|2024-09-01 04:59:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166750000|2024-09-01 04:59:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725166760000|2024-09-01 04:59:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725166790000|2024-09-01 04:59:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725166800000|2024-09-01 05:00:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166830000|2024-09-01 05:00:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166840000|2024-09-01 05:00:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725166850000|2024-09-01 05:00:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166860000|2024-09-01 05:01:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725166870000|2024-09-01 05:01:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166880000|2024-09-01 05:01:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166890000|2024-09-01 05:01:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166910000|2024-09-01 05:01:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725166920000|2024-09-01 05:02:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166940000|2024-09-01 05:02:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166960000|2024-09-01 05:02:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725166980000|2024-09-01 05:03:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725166990000|2024-09-01 05:03:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725167000000|2024-09-01 05:03:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725167040000|2024-09-01 05:04:00|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1725167050000|2024-09-01 05:04:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725167060000|2024-09-01 05:04:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725167070000|2024-09-01 05:04:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725167080000|2024-09-01 05:04:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725167100000|2024-09-01 05:05:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725167110000|2024-09-01 05:05:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725167120000|2024-09-01 05:05:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1725167130000|2024-09-01 05:05:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725167150000|2024-09-01 05:05:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725167160000|2024-09-01 05:06:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725167170000|2024-09-01 05:06:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725167180000|2024-09-01 05:06:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1725167200000|2024-09-01 05:06:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1725167210000|2024-09-01 05:06:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725167220000|2024-09-01 05:07:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725167230000|2024-09-01 05:07:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1725167250000|2024-09-01 05:07:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725167260000|2024-09-01 05:07:40|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1725167280000|2024-09-01 05:08:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725167290000|2024-09-01 05:08:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725167320000|2024-09-01 05:08:40|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725167330000|2024-09-01 05:08:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167350000|2024-09-01 05:09:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167370000|2024-09-01 05:09:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167380000|2024-09-01 05:09:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167390000|2024-09-01 05:09:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725167400000|2024-09-01 05:10:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725167410000|2024-09-01 05:10:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725167420000|2024-09-01 05:10:20|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|4
1725167440000|2024-09-01 05:10:40|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|3
1725167450000|2024-09-01 05:10:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725167470000|2024-09-01 05:11:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725167480000|2024-09-01 05:11:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725167530000|2024-09-01 05:12:10|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725167540000|2024-09-01 05:12:20|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725167560000|2024-09-01 05:12:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725167570000|2024-09-01 05:12:50|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1725167580000|2024-09-01 05:13:00|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|8
1725167590000|2024-09-01 05:13:10|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1725167600000|2024-09-01 05:13:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725167610000|2024-09-01 05:13:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1725167620000|2024-09-01 05:13:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725167630000|2024-09-01 05:13:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725167640000|2024-09-01 05:14:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167690000|2024-09-01 05:14:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725167700000|2024-09-01 05:15:00|47.71|47.41|47.75|47.45|47.75|47.45|47.71|47.41|4
1725167710000|2024-09-01 05:15:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725167720000|2024-09-01 05:15:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|8
1725167730000|2024-09-01 05:15:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725167740000|2024-09-01 05:15:40|47.75|47.45|47.75|47.45|47.75|47.45|47.73|47.43|7
1725167770000|2024-09-01 05:16:10|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|2
1725167780000|2024-09-01 05:16:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1725167790000|2024-09-01 05:16:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167800000|2024-09-01 05:16:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167830000|2024-09-01 05:17:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167840000|2024-09-01 05:17:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167850000|2024-09-01 05:17:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167860000|2024-09-01 05:17:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167870000|2024-09-01 05:17:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167880000|2024-09-01 05:18:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725167890000|2024-09-01 05:18:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167910000|2024-09-01 05:18:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167920000|2024-09-01 05:18:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725167930000|2024-09-01 05:18:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725167940000|2024-09-01 05:19:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725167950000|2024-09-01 05:19:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1725167980000|2024-09-01 05:19:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725167990000|2024-09-01 05:19:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725168000000|2024-09-01 05:20:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725168010000|2024-09-01 05:20:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|10
1725168020000|2024-09-01 05:20:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725168030000|2024-09-01 05:20:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725168040000|2024-09-01 05:20:40|47.61|47.31|47.64|47.34|47.65|47.35|47.61|47.31|12
1725168050000|2024-09-01 05:20:50|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|5
1725168060000|2024-09-01 05:21:00|47.64|47.34|47.59|47.29|47.64|47.34|47.57|47.27|7
1725168070000|2024-09-01 05:21:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725168080000|2024-09-01 05:21:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725168090000|2024-09-01 05:21:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725168100000|2024-09-01 05:21:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725168110000|2024-09-01 05:21:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725168120000|2024-09-01 05:22:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1725168130000|2024-09-01 05:22:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725168140000|2024-09-01 05:22:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|9
1725168150000|2024-09-01 05:22:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725168160000|2024-09-01 05:22:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725168170000|2024-09-01 05:22:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725168180000|2024-09-01 05:23:00|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|4
1725168190000|2024-09-01 05:23:10|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|4
1725168200000|2024-09-01 05:23:20|47.55|47.25|47.57|47.27|47.58|47.28|47.55|47.25|9
1725168210000|2024-09-01 05:23:30|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|7
1725168220000|2024-09-01 05:23:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1725168230000|2024-09-01 05:23:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1725168240000|2024-09-01 05:24:00|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|5
1725168250000|2024-09-01 05:24:10|47.57|47.27|47.56|47.26|47.59|47.29|47.55|47.25|10
1725168260000|2024-09-01 05:24:20|47.55|47.25|47.61|47.31|47.61|47.31|47.55|47.25|5
1725168270000|2024-09-01 05:24:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725168280000|2024-09-01 05:24:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725168290000|2024-09-01 05:24:50|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1725168300000|2024-09-01 05:25:00|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|9
1725168310000|2024-09-01 05:25:10|47.58|47.28|47.57|47.27|47.59|47.29|47.55|47.25|7
1725168320000|2024-09-01 05:25:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725168330000|2024-09-01 05:25:30|47.57|47.27|47.51|47.21|47.57|47.27|47.51|47.21|9
1725168340000|2024-09-01 05:25:40|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|7
1725168350000|2024-09-01 05:25:50|47.52|47.22|47.57|47.27|47.57|47.27|47.52|47.22|9
1725168360000|2024-09-01 05:26:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1725168370000|2024-09-01 05:26:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725168380000|2024-09-01 05:26:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1725168390000|2024-09-01 05:26:30|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|6
1725168400000|2024-09-01 05:26:40|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|19
1725168410000|2024-09-01 05:26:50|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|7
1725168420000|2024-09-01 05:27:00|47.47|47.17|47.41|47.11|47.48|47.18|47.4|47.1|15
1725168430000|2024-09-01 05:27:10|47.42|47.12|47.46|47.16|47.46|47.16|47.41|47.11|11
1725168440000|2024-09-01 05:27:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1725168450000|2024-09-01 05:27:30|47.5|47.2|47.5|47.2|47.5|47.2|47.48|47.18|4
1725168460000|2024-09-01 05:27:40|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|6
1725168470000|2024-09-01 05:27:50|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|4
1725168480000|2024-09-01 05:28:00|47.53|47.23|47.57|47.27|47.58|47.28|47.53|47.23|10
1725168490000|2024-09-01 05:28:10|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1725168500000|2024-09-01 05:28:20|47.58|47.28|47.61|47.31|47.63|47.33|47.58|47.28|8
1725168510000|2024-09-01 05:28:30|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1725168520000|2024-09-01 05:28:40|47.62|47.32|47.59|47.29|47.63|47.33|47.59|47.29|6
1725168530000|2024-09-01 05:28:50|47.58|47.28|47.58|47.28|47.58|47.28|47.56|47.26|5
1725168540000|2024-09-01 05:29:00|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|9
1725168550000|2024-09-01 05:29:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725168560000|2024-09-01 05:29:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1725168570000|2024-09-01 05:29:30|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|4
1725168580000|2024-09-01 05:29:40|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|8
1725168590000|2024-09-01 05:29:50|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|4
1725168600000|2024-09-01 05:30:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725168610000|2024-09-01 05:30:10|47.5|47.2|47.48|47.18|47.51|47.21|47.48|47.18|7
1725168620000|2024-09-01 05:30:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1725168630000|2024-09-01 05:30:30|47.49|47.19|47.49|47.19|47.51|47.21|47.48|47.18|9
1725168640000|2024-09-01 05:30:40|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|8
1725168650000|2024-09-01 05:30:50|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|10
1725168660000|2024-09-01 05:31:00|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|8
1725168670000|2024-09-01 05:31:10|47.52|47.22|47.56|47.26|47.56|47.26|47.52|47.22|9
1725168680000|2024-09-01 05:31:20|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725168690000|2024-09-01 05:31:30|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|6
1725168700000|2024-09-01 05:31:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1725168710000|2024-09-01 05:31:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1725168720000|2024-09-01 05:32:00|47.59|47.29|47.57|47.27|47.6|47.3|47.56|47.26|9
1725168730000|2024-09-01 05:32:10|47.58|47.28|47.55|47.25|47.59|47.29|47.55|47.25|6
1725168740000|2024-09-01 05:32:20|47.56|47.26|47.53|47.23|47.56|47.26|47.52|47.22|12
1725168750000|2024-09-01 05:32:30|47.54|47.24|47.52|47.22|47.57|47.27|47.52|47.22|9
1725168760000|2024-09-01 05:32:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725168770000|2024-09-01 05:32:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1725168780000|2024-09-01 05:33:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1725168790000|2024-09-01 05:33:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1725168800000|2024-09-01 05:33:20|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|4
1725168810000|2024-09-01 05:33:30|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1725168820000|2024-09-01 05:33:40|47.47|47.17|47.46|47.16|47.48|47.18|47.43|47.13|14
1725168830000|2024-09-01 05:33:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725168840000|2024-09-01 05:34:00|47.43|47.13|47.44|47.14|47.44|47.14|47.41|47.11|9
1725168850000|2024-09-01 05:34:10|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|7
1725168860000|2024-09-01 05:34:20|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|6
1725168870000|2024-09-01 05:34:30|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|8
1725168880000|2024-09-01 05:34:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725168890000|2024-09-01 05:34:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725168900000|2024-09-01 05:35:00|47.42|47.12|47.42|47.12|47.43|47.13|47.41|47.11|7
1725168910000|2024-09-01 05:35:10|47.41|47.11|47.39|47.09|47.43|47.13|47.38|47.08|7
1725168920000|2024-09-01 05:35:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725168930000|2024-09-01 05:35:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|8
1725168940000|2024-09-01 05:35:40|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|7
1725168950000|2024-09-01 05:35:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725168960000|2024-09-01 05:36:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1725168970000|2024-09-01 05:36:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1725168980000|2024-09-01 05:36:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1725168990000|2024-09-01 05:36:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1725169000000|2024-09-01 05:36:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725169010000|2024-09-01 05:36:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725169020000|2024-09-01 05:37:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725169030000|2024-09-01 05:37:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725169040000|2024-09-01 05:37:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725169050000|2024-09-01 05:37:30|47.39|47.09|47.38|47.08|47.4|47.1|47.37|47.07|6
1725169060000|2024-09-01 05:37:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1725169070000|2024-09-01 05:37:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725169080000|2024-09-01 05:38:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725169090000|2024-09-01 05:38:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725169100000|2024-09-01 05:38:20|47.36|47.06|47.38|47.08|47.39|47.09|47.36|47.06|5
1725169110000|2024-09-01 05:38:30|47.37|47.07|47.31|47.01|47.38|47.08|47.3|47|10
1725169120000|2024-09-01 05:38:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725169130000|2024-09-01 05:38:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725169140000|2024-09-01 05:39:00|47.28|46.98|47.21|46.91|47.29|46.99|47.21|46.91|19
1725169150000|2024-09-01 05:39:10|47.22|46.92|47.16|46.86|47.22|46.92|47.16|46.86|15
1725169160000|2024-09-01 05:39:20|47.15|46.85|47.13|46.83|47.16|46.86|47.1|46.8|15
1725169170000|2024-09-01 05:39:30|47.16|46.86|47.2|46.9|47.21|46.91|47.16|46.86|15
1725169180000|2024-09-01 05:39:40|47.19|46.89|47.12|46.82|47.19|46.89|47.12|46.82|16
1725169190000|2024-09-01 05:39:50|47.11|46.81|47.13|46.83|47.16|46.86|47.11|46.81|21
1725169200000|2024-09-01 05:40:00|47.14|46.84|47.13|46.83|47.15|46.85|47.12|46.82|10
1725169210000|2024-09-01 05:40:10|47.14|46.84|47.16|46.86|47.16|46.86|47.1|46.8|17
1725169220000|2024-09-01 05:40:20|47.17|46.87|47.21|46.91|47.21|46.91|47.17|46.87|7
1725169230000|2024-09-01 05:40:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725169240000|2024-09-01 05:40:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725169260000|2024-09-01 05:41:00|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|7
1725169270000|2024-09-01 05:41:10|47.22|46.92|47.27|46.97|47.28|46.98|47.22|46.92|13
1725169280000|2024-09-01 05:41:20|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|4
1725169290000|2024-09-01 05:41:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725169300000|2024-09-01 05:41:40|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169320000|2024-09-01 05:42:00|47.3|47|47.31|47.01|47.32|47.02|47.3|47|8
1725169330000|2024-09-01 05:42:10|47.32|47.02|47.28|46.98|47.32|47.02|47.28|46.98|5
1725169340000|2024-09-01 05:42:20|47.29|46.99|47.3|47|47.3|47|47.28|46.98|8
1725169350000|2024-09-01 05:42:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725169360000|2024-09-01 05:42:40|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|6
1725169370000|2024-09-01 05:42:50|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|6
1725169380000|2024-09-01 05:43:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|9
1725169400000|2024-09-01 05:43:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725169410000|2024-09-01 05:43:30|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725169440000|2024-09-01 05:44:00|47.38|47.08|47.28|46.98|47.38|47.08|47.28|46.98|11
1725169450000|2024-09-01 05:44:10|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|9
1725169460000|2024-09-01 05:44:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725169470000|2024-09-01 05:44:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725169480000|2024-09-01 05:44:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1725169490000|2024-09-01 05:44:50|47.25|46.95|47.26|46.96|47.26|46.96|47.21|46.91|9
1725169500000|2024-09-01 05:45:00|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|3
1725169510000|2024-09-01 05:45:10|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|4
1725169530000|2024-09-01 05:45:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169540000|2024-09-01 05:45:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725169550000|2024-09-01 05:45:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725169560000|2024-09-01 05:46:00|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|4
1725169570000|2024-09-01 05:46:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169580000|2024-09-01 05:46:20|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|5
1725169590000|2024-09-01 05:46:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725169600000|2024-09-01 05:46:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725169610000|2024-09-01 05:46:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725169620000|2024-09-01 05:47:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|6
1725169630000|2024-09-01 05:47:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|10
1725169640000|2024-09-01 05:47:20|47.3|47|47.28|46.98|47.3|47|47.26|46.96|12
1725169650000|2024-09-01 05:47:30|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169660000|2024-09-01 05:47:40|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|6
1725169670000|2024-09-01 05:47:50|47.3|47|47.28|46.98|47.3|47|47.27|46.97|7
1725169680000|2024-09-01 05:48:00|47.29|46.99|47.29|46.99|47.31|47.01|47.28|46.98|13
1725169690000|2024-09-01 05:48:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725169700000|2024-09-01 05:48:20|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|5
1725169710000|2024-09-01 05:48:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169720000|2024-09-01 05:48:40|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|4
1725169730000|2024-09-01 05:48:50|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169740000|2024-09-01 05:49:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1725169750000|2024-09-01 05:49:10|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|8
1725169760000|2024-09-01 05:49:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725169770000|2024-09-01 05:49:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|4
1725169780000|2024-09-01 05:49:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725169790000|2024-09-01 05:49:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725169800000|2024-09-01 05:50:00|47.17|46.87|47.18|46.88|47.2|46.9|47.17|46.87|9
1725169810000|2024-09-01 05:50:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725169820000|2024-09-01 05:50:20|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|3
1725169830000|2024-09-01 05:50:30|47.18|46.88|47.16|46.86|47.2|46.9|47.16|46.86|9
1725169840000|2024-09-01 05:50:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725169850000|2024-09-01 05:50:50|47.16|46.86|47.18|46.88|47.19|46.89|47.16|46.86|7
1725169860000|2024-09-01 05:51:00|47.19|46.89|47.18|46.88|47.21|46.91|47.18|46.88|11
1725169870000|2024-09-01 05:51:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725169880000|2024-09-01 05:51:20|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|11
1725169890000|2024-09-01 05:51:30|47.16|46.86|47.17|46.87|47.17|46.87|47.12|46.82|8
1725169900000|2024-09-01 05:51:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725169910000|2024-09-01 05:51:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725169920000|2024-09-01 05:52:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725169930000|2024-09-01 05:52:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725169940000|2024-09-01 05:52:20|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1725169950000|2024-09-01 05:52:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725169960000|2024-09-01 05:52:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725169970000|2024-09-01 05:52:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725169980000|2024-09-01 05:53:00|47.15|46.85|47.07|46.77|47.15|46.85|47.07|46.77|8
1725169990000|2024-09-01 05:53:10|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|7
1725170000000|2024-09-01 05:53:20|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|10
1725170010000|2024-09-01 05:53:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725170020000|2024-09-01 05:53:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725170030000|2024-09-01 05:53:50|47.11|46.81|47.13|46.83|47.14|46.84|47.11|46.81|5
1725170040000|2024-09-01 05:54:00|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|9
1725170050000|2024-09-01 05:54:10|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|10
1725170060000|2024-09-01 05:54:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1725170070000|2024-09-01 05:54:30|47.08|46.78|47.07|46.77|47.08|46.78|47.04|46.74|9
1725170080000|2024-09-01 05:54:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725170090000|2024-09-01 05:54:50|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|6
1725170100000|2024-09-01 05:55:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|7
1725170110000|2024-09-01 05:55:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725170120000|2024-09-01 05:55:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725170130000|2024-09-01 05:55:30|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|5
1725170140000|2024-09-01 05:55:40|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|10
1725170150000|2024-09-01 05:55:50|47.15|46.85|47.12|46.82|47.15|46.85|47.11|46.81|7
1725170160000|2024-09-01 05:56:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725170170000|2024-09-01 05:56:10|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|6
1725170180000|2024-09-01 05:56:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725170190000|2024-09-01 05:56:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|6
1725170200000|2024-09-01 05:56:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725170210000|2024-09-01 05:56:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725170220000|2024-09-01 05:57:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725170230000|2024-09-01 05:57:10|47.17|46.87|47.18|46.88|47.19|46.89|47.16|46.86|5
1725170240000|2024-09-01 05:57:20|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|4
1725170250000|2024-09-01 05:57:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1725170260000|2024-09-01 05:57:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|6
1725170270000|2024-09-01 05:57:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725170280000|2024-09-01 05:58:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725170300000|2024-09-01 05:58:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725170310000|2024-09-01 05:58:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725170320000|2024-09-01 05:58:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725170330000|2024-09-01 05:58:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725170340000|2024-09-01 05:59:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725170350000|2024-09-01 05:59:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725170360000|2024-09-01 05:59:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725170370000|2024-09-01 05:59:30|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|8
1725170380000|2024-09-01 05:59:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725170390000|2024-09-01 05:59:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725170400000|2024-09-01 06:00:00|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|10
1725170410000|2024-09-01 06:00:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725170420000|2024-09-01 06:00:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1725170430000|2024-09-01 06:00:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1725170440000|2024-09-01 06:00:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1725170450000|2024-09-01 06:00:50|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725170460000|2024-09-01 06:01:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725170470000|2024-09-01 06:01:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|4
1725170480000|2024-09-01 06:01:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170490000|2024-09-01 06:01:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170500000|2024-09-01 06:01:40|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1725170510000|2024-09-01 06:01:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725170520000|2024-09-01 06:02:00|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|7
1725170530000|2024-09-01 06:02:10|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|9
1725170540000|2024-09-01 06:02:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725170550000|2024-09-01 06:02:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170560000|2024-09-01 06:02:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725170570000|2024-09-01 06:02:50|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|4
1725170580000|2024-09-01 06:03:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|4
1725170590000|2024-09-01 06:03:10|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|5
1725170600000|2024-09-01 06:03:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1725170620000|2024-09-01 06:03:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725170630000|2024-09-01 06:03:50|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1725170640000|2024-09-01 06:04:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1725170650000|2024-09-01 06:04:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1725170660000|2024-09-01 06:04:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1725170670000|2024-09-01 06:04:30|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1725170680000|2024-09-01 06:04:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725170690000|2024-09-01 06:04:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1725170700000|2024-09-01 06:05:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|8
1725170720000|2024-09-01 06:05:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725170730000|2024-09-01 06:05:30|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1725170740000|2024-09-01 06:05:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725170750000|2024-09-01 06:05:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725170760000|2024-09-01 06:06:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1725170770000|2024-09-01 06:06:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725170800000|2024-09-01 06:06:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725170810000|2024-09-01 06:06:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1725170820000|2024-09-01 06:07:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725170830000|2024-09-01 06:07:10|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|5
1725170840000|2024-09-01 06:07:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725170850000|2024-09-01 06:07:30|47.22|46.92|47.21|46.91|47.22|46.92|47.19|46.89|3
1725170870000|2024-09-01 06:07:50|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1725170890000|2024-09-01 06:08:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725170900000|2024-09-01 06:08:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725170920000|2024-09-01 06:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725170930000|2024-09-01 06:08:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725170960000|2024-09-01 06:09:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725170970000|2024-09-01 06:09:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725170990000|2024-09-01 06:09:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725171000000|2024-09-01 06:10:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171010000|2024-09-01 06:10:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725171020000|2024-09-01 06:10:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|7
1725171030000|2024-09-01 06:10:30|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|10
1725171040000|2024-09-01 06:10:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|8
1725171050000|2024-09-01 06:10:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725171060000|2024-09-01 06:11:00|47.3|47|47.36|47.06|47.36|47.06|47.3|47|6
1725171070000|2024-09-01 06:11:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725171080000|2024-09-01 06:11:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725171090000|2024-09-01 06:11:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725171110000|2024-09-01 06:11:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725171140000|2024-09-01 06:12:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171170000|2024-09-01 06:12:50|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|3
1725171180000|2024-09-01 06:13:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725171190000|2024-09-01 06:13:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725171200000|2024-09-01 06:13:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725171210000|2024-09-01 06:13:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725171230000|2024-09-01 06:13:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725171240000|2024-09-01 06:14:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725171270000|2024-09-01 06:14:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725171280000|2024-09-01 06:14:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725171290000|2024-09-01 06:14:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725171300000|2024-09-01 06:15:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725171310000|2024-09-01 06:15:10|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725171320000|2024-09-01 06:15:20|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|4
1725171330000|2024-09-01 06:15:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725171340000|2024-09-01 06:15:40|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|7
1725171350000|2024-09-01 06:15:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171360000|2024-09-01 06:16:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725171370000|2024-09-01 06:16:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171380000|2024-09-01 06:16:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725171390000|2024-09-01 06:16:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725171400000|2024-09-01 06:16:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725171410000|2024-09-01 06:16:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725171420000|2024-09-01 06:17:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725171430000|2024-09-01 06:17:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725171450000|2024-09-01 06:17:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725171460000|2024-09-01 06:17:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725171470000|2024-09-01 06:17:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725171480000|2024-09-01 06:18:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|5
1725171490000|2024-09-01 06:18:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|8
1725171510000|2024-09-01 06:18:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725171520000|2024-09-01 06:18:40|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725171530000|2024-09-01 06:18:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725171540000|2024-09-01 06:19:00|47.37|47.07|47.32|47.02|47.37|47.07|47.32|47.02|4
1725171560000|2024-09-01 06:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171570000|2024-09-01 06:19:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725171580000|2024-09-01 06:19:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171600000|2024-09-01 06:20:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725171610000|2024-09-01 06:20:10|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|6
1725171620000|2024-09-01 06:20:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725171630000|2024-09-01 06:20:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725171640000|2024-09-01 06:20:40|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|3
1725171650000|2024-09-01 06:20:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1725171660000|2024-09-01 06:21:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725171670000|2024-09-01 06:21:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725171680000|2024-09-01 06:21:20|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|8
1725171690000|2024-09-01 06:21:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725171700000|2024-09-01 06:21:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725171710000|2024-09-01 06:21:50|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725171720000|2024-09-01 06:22:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725171730000|2024-09-01 06:22:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725171740000|2024-09-01 06:22:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725171750000|2024-09-01 06:22:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725171760000|2024-09-01 06:22:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171780000|2024-09-01 06:23:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725171800000|2024-09-01 06:23:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725171820000|2024-09-01 06:23:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725171830000|2024-09-01 06:23:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725171840000|2024-09-01 06:24:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725171870000|2024-09-01 06:24:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725171880000|2024-09-01 06:24:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171900000|2024-09-01 06:25:00|47.4|47.1|47.44|47.14|47.44|47.14|47.4|47.1|5
1725171910000|2024-09-01 06:25:10|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|4
1725171930000|2024-09-01 06:25:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725171940000|2024-09-01 06:25:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725171950000|2024-09-01 06:25:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171960000|2024-09-01 06:26:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725171970000|2024-09-01 06:26:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725171980000|2024-09-01 06:26:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725172000000|2024-09-01 06:26:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725172010000|2024-09-01 06:26:50|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|2
1725172030000|2024-09-01 06:27:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725172050000|2024-09-01 06:27:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725172060000|2024-09-01 06:27:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172070000|2024-09-01 06:27:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172090000|2024-09-01 06:28:10|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725172120000|2024-09-01 06:28:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172130000|2024-09-01 06:28:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725172140000|2024-09-01 06:29:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172150000|2024-09-01 06:29:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1725172160000|2024-09-01 06:29:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172170000|2024-09-01 06:29:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725172180000|2024-09-01 06:29:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725172190000|2024-09-01 06:29:50|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|3
1725172200000|2024-09-01 06:30:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172210000|2024-09-01 06:30:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1725172220000|2024-09-01 06:30:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172230000|2024-09-01 06:30:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725172240000|2024-09-01 06:30:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1725172250000|2024-09-01 06:30:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172260000|2024-09-01 06:31:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725172270000|2024-09-01 06:31:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725172280000|2024-09-01 06:31:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725172290000|2024-09-01 06:31:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172300000|2024-09-01 06:31:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172310000|2024-09-01 06:31:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725172320000|2024-09-01 06:32:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725172340000|2024-09-01 06:32:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172350000|2024-09-01 06:32:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725172360000|2024-09-01 06:32:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725172370000|2024-09-01 06:32:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725172380000|2024-09-01 06:33:00|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|5
1725172390000|2024-09-01 06:33:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725172400000|2024-09-01 06:33:20|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725172410000|2024-09-01 06:33:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1725172430000|2024-09-01 06:33:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1725172440000|2024-09-01 06:34:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725172450000|2024-09-01 06:34:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172470000|2024-09-01 06:34:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172500000|2024-09-01 06:35:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172520000|2024-09-01 06:35:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725172540000|2024-09-01 06:35:40|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725172550000|2024-09-01 06:35:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725172560000|2024-09-01 06:36:00|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|4
1725172570000|2024-09-01 06:36:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725172580000|2024-09-01 06:36:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725172590000|2024-09-01 06:36:30|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|6
1725172600000|2024-09-01 06:36:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725172610000|2024-09-01 06:36:50|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1725172620000|2024-09-01 06:37:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1725172640000|2024-09-01 06:37:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|2
1725172650000|2024-09-01 06:37:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725172680000|2024-09-01 06:38:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1725172690000|2024-09-01 06:38:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725172700000|2024-09-01 06:38:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725172710000|2024-09-01 06:38:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725172730000|2024-09-01 06:38:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725172740000|2024-09-01 06:39:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725172750000|2024-09-01 06:39:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172760000|2024-09-01 06:39:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172770000|2024-09-01 06:39:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725172780000|2024-09-01 06:39:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172790000|2024-09-01 06:39:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725172810000|2024-09-01 06:40:10|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725172830000|2024-09-01 06:40:30|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|5
1725172840000|2024-09-01 06:40:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725172850000|2024-09-01 06:40:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725172860000|2024-09-01 06:41:00|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|3
1725172870000|2024-09-01 06:41:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1725172890000|2024-09-01 06:41:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725172900000|2024-09-01 06:41:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725172910000|2024-09-01 06:41:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|7
1725172920000|2024-09-01 06:42:00|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|8
1725172930000|2024-09-01 06:42:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725172970000|2024-09-01 06:42:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725172990000|2024-09-01 06:43:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725173000000|2024-09-01 06:43:20|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|4
1725173030000|2024-09-01 06:43:50|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|4
1725173040000|2024-09-01 06:44:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725173060000|2024-09-01 06:44:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173080000|2024-09-01 06:44:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725173090000|2024-09-01 06:44:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725173100000|2024-09-01 06:45:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|9
1725173120000|2024-09-01 06:45:20|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725173140000|2024-09-01 06:45:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173150000|2024-09-01 06:45:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725173160000|2024-09-01 06:46:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1725173170000|2024-09-01 06:46:10|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1725173180000|2024-09-01 06:46:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173190000|2024-09-01 06:46:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1725173200000|2024-09-01 06:46:40|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|7
1725173210000|2024-09-01 06:46:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725173220000|2024-09-01 06:47:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173230000|2024-09-01 06:47:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725173240000|2024-09-01 06:47:20|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1725173260000|2024-09-01 06:47:40|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|4
1725173270000|2024-09-01 06:47:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1725173280000|2024-09-01 06:48:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|7
1725173290000|2024-09-01 06:48:10|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|11
1725173300000|2024-09-01 06:48:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173330000|2024-09-01 06:48:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725173350000|2024-09-01 06:49:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173360000|2024-09-01 06:49:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173370000|2024-09-01 06:49:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173380000|2024-09-01 06:49:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1725173390000|2024-09-01 06:49:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1725173400000|2024-09-01 06:50:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|6
1725173410000|2024-09-01 06:50:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173420000|2024-09-01 06:50:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725173430000|2024-09-01 06:50:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725173440000|2024-09-01 06:50:40|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|4
1725173450000|2024-09-01 06:50:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725173480000|2024-09-01 06:51:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725173490000|2024-09-01 06:51:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725173500000|2024-09-01 06:51:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1725173510000|2024-09-01 06:51:50|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1725173520000|2024-09-01 06:52:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173530000|2024-09-01 06:52:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1725173540000|2024-09-01 06:52:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1725173550000|2024-09-01 06:52:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173560000|2024-09-01 06:52:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1725173590000|2024-09-01 06:53:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725173600000|2024-09-01 06:53:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1725173610000|2024-09-01 06:53:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173620000|2024-09-01 06:53:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725173630000|2024-09-01 06:53:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173640000|2024-09-01 06:54:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1725173650000|2024-09-01 06:54:10|47.44|47.14|47.41|47.11|47.45|47.15|47.41|47.11|10
1725173660000|2024-09-01 06:54:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725173670000|2024-09-01 06:54:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725173680000|2024-09-01 06:54:40|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1725173700000|2024-09-01 06:55:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725173710000|2024-09-01 06:55:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173730000|2024-09-01 06:55:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173740000|2024-09-01 06:55:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725173750000|2024-09-01 06:55:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725173760000|2024-09-01 06:56:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725173770000|2024-09-01 06:56:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173790000|2024-09-01 06:56:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173800000|2024-09-01 06:56:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725173810000|2024-09-01 06:56:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725173820000|2024-09-01 06:57:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725173830000|2024-09-01 06:57:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173840000|2024-09-01 06:57:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173870000|2024-09-01 06:57:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1725173880000|2024-09-01 06:58:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1725173920000|2024-09-01 06:58:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725173930000|2024-09-01 06:58:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725173940000|2024-09-01 06:59:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725173950000|2024-09-01 06:59:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173990000|2024-09-01 06:59:50|47.38|47.08|47.39|47.09|47.41|47.11|47.38|47.08|6
1725174000000|2024-09-01 07:00:00|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|4
1725174010000|2024-09-01 07:00:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174020000|2024-09-01 07:00:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725174040000|2024-09-01 07:00:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174070000|2024-09-01 07:01:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725174100000|2024-09-01 07:01:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174110000|2024-09-01 07:01:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174120000|2024-09-01 07:02:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725174130000|2024-09-01 07:02:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174150000|2024-09-01 07:02:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174160000|2024-09-01 07:02:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725174170000|2024-09-01 07:02:50|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1725174180000|2024-09-01 07:03:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1725174190000|2024-09-01 07:03:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1725174200000|2024-09-01 07:03:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174210000|2024-09-01 07:03:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725174220000|2024-09-01 07:03:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174230000|2024-09-01 07:03:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725174240000|2024-09-01 07:04:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725174250000|2024-09-01 07:04:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725174290000|2024-09-01 07:04:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725174300000|2024-09-01 07:05:00|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1725174310000|2024-09-01 07:05:10|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1725174320000|2024-09-01 07:05:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174330000|2024-09-01 07:05:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1725174350000|2024-09-01 07:05:50|47.45|47.15|47.42|47.12|47.45|47.15|47.41|47.11|6
1725174360000|2024-09-01 07:06:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174370000|2024-09-01 07:06:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174390000|2024-09-01 07:06:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1725174400000|2024-09-01 07:06:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725174420000|2024-09-01 07:07:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174440000|2024-09-01 07:07:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174450000|2024-09-01 07:07:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|7
1725174460000|2024-09-01 07:07:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174470000|2024-09-01 07:07:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174490000|2024-09-01 07:08:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725174510000|2024-09-01 07:08:30|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1725174520000|2024-09-01 07:08:40|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1725174530000|2024-09-01 07:08:50|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|2
1725174540000|2024-09-01 07:09:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174550000|2024-09-01 07:09:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174560000|2024-09-01 07:09:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725174570000|2024-09-01 07:09:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725174580000|2024-09-01 07:09:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174590000|2024-09-01 07:09:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725174600000|2024-09-01 07:10:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725174630000|2024-09-01 07:10:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725174640000|2024-09-01 07:10:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725174650000|2024-09-01 07:10:50|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725174670000|2024-09-01 07:11:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725174680000|2024-09-01 07:11:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725174710000|2024-09-01 07:11:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725174720000|2024-09-01 07:12:00|47.35|47.05|47.32|47.02|47.35|47.05|47.31|47.01|4
1725174730000|2024-09-01 07:12:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725174740000|2024-09-01 07:12:20|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725174750000|2024-09-01 07:12:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725174770000|2024-09-01 07:12:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725174780000|2024-09-01 07:13:00|47.33|47.03|47.32|47.02|47.35|47.05|47.32|47.02|10
1725174790000|2024-09-01 07:13:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174810000|2024-09-01 07:13:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174820000|2024-09-01 07:13:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174830000|2024-09-01 07:13:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174840000|2024-09-01 07:14:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174850000|2024-09-01 07:14:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725174870000|2024-09-01 07:14:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174880000|2024-09-01 07:14:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174890000|2024-09-01 07:14:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725174900000|2024-09-01 07:15:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725174910000|2024-09-01 07:15:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725174920000|2024-09-01 07:15:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725174930000|2024-09-01 07:15:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725174940000|2024-09-01 07:15:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725174950000|2024-09-01 07:15:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725174960000|2024-09-01 07:16:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725174980000|2024-09-01 07:16:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725174990000|2024-09-01 07:16:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725175000000|2024-09-01 07:16:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725175010000|2024-09-01 07:16:50|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|6
1725175020000|2024-09-01 07:17:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725175030000|2024-09-01 07:17:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1725175040000|2024-09-01 07:17:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725175060000|2024-09-01 07:17:40|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725175070000|2024-09-01 07:17:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725175080000|2024-09-01 07:18:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725175090000|2024-09-01 07:18:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725175100000|2024-09-01 07:18:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725175130000|2024-09-01 07:18:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725175140000|2024-09-01 07:19:00|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1725175150000|2024-09-01 07:19:10|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725175160000|2024-09-01 07:19:20|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|4
1725175190000|2024-09-01 07:19:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725175200000|2024-09-01 07:20:00|47.35|47.05|47.4|47.1|47.4|47.1|47.34|47.04|6
1725175220000|2024-09-01 07:20:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175230000|2024-09-01 07:20:30|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725175240000|2024-09-01 07:20:40|47.43|47.13|47.46|47.16|47.48|47.18|47.43|47.13|8
1725175250000|2024-09-01 07:20:50|47.45|47.15|47.47|47.17|47.47|47.17|47.43|47.13|10
1725175260000|2024-09-01 07:21:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1725175270000|2024-09-01 07:21:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1725175280000|2024-09-01 07:21:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175290000|2024-09-01 07:21:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175320000|2024-09-01 07:22:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725175330000|2024-09-01 07:22:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725175340000|2024-09-01 07:22:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1725175380000|2024-09-01 07:23:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725175390000|2024-09-01 07:23:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725175400000|2024-09-01 07:23:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|9
1725175410000|2024-09-01 07:23:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725175420000|2024-09-01 07:23:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175430000|2024-09-01 07:23:50|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|3
1725175460000|2024-09-01 07:24:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175470000|2024-09-01 07:24:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725175480000|2024-09-01 07:24:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725175490000|2024-09-01 07:24:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725175500000|2024-09-01 07:25:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725175510000|2024-09-01 07:25:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175520000|2024-09-01 07:25:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725175530000|2024-09-01 07:25:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175540000|2024-09-01 07:25:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725175570000|2024-09-01 07:26:10|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|2
1725175590000|2024-09-01 07:26:30|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725175600000|2024-09-01 07:26:40|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1725175610000|2024-09-01 07:26:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725175620000|2024-09-01 07:27:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725175630000|2024-09-01 07:27:10|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1725175640000|2024-09-01 07:27:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|7
1725175650000|2024-09-01 07:27:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1725175660000|2024-09-01 07:27:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1725175690000|2024-09-01 07:28:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725175700000|2024-09-01 07:28:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725175710000|2024-09-01 07:28:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1725175730000|2024-09-01 07:28:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175740000|2024-09-01 07:29:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|8
1725175750000|2024-09-01 07:29:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725175780000|2024-09-01 07:29:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175790000|2024-09-01 07:29:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175800000|2024-09-01 07:30:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725175810000|2024-09-01 07:30:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725175830000|2024-09-01 07:30:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|6
1725175840000|2024-09-01 07:30:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1725175850000|2024-09-01 07:30:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1725175860000|2024-09-01 07:31:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1725175870000|2024-09-01 07:31:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725175880000|2024-09-01 07:31:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175890000|2024-09-01 07:31:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1725175910000|2024-09-01 07:31:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175920000|2024-09-01 07:32:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725175930000|2024-09-01 07:32:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|4
1725175940000|2024-09-01 07:32:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725175950000|2024-09-01 07:32:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175960000|2024-09-01 07:32:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725175970000|2024-09-01 07:32:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725175980000|2024-09-01 07:33:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725175990000|2024-09-01 07:33:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725176020000|2024-09-01 07:33:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176040000|2024-09-01 07:34:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176050000|2024-09-01 07:34:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176060000|2024-09-01 07:34:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176080000|2024-09-01 07:34:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176090000|2024-09-01 07:34:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176100000|2024-09-01 07:35:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176110000|2024-09-01 07:35:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176120000|2024-09-01 07:35:20|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|4
1725176130000|2024-09-01 07:35:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1725176140000|2024-09-01 07:35:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725176150000|2024-09-01 07:35:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725176160000|2024-09-01 07:36:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|5
1725176170000|2024-09-01 07:36:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1725176180000|2024-09-01 07:36:20|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1725176190000|2024-09-01 07:36:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1725176200000|2024-09-01 07:36:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725176210000|2024-09-01 07:36:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725176220000|2024-09-01 07:37:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725176230000|2024-09-01 07:37:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725176250000|2024-09-01 07:37:30|47.65|47.35|47.6|47.3|47.65|47.35|47.6|47.3|4
1725176260000|2024-09-01 07:37:40|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1725176270000|2024-09-01 07:37:50|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1725176280000|2024-09-01 07:38:00|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|5
1725176290000|2024-09-01 07:38:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725176300000|2024-09-01 07:38:20|47.59|47.29|47.6|47.3|47.6|47.3|47.56|47.26|7
1725176320000|2024-09-01 07:38:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176330000|2024-09-01 07:38:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176340000|2024-09-01 07:39:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176350000|2024-09-01 07:39:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176360000|2024-09-01 07:39:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725176390000|2024-09-01 07:39:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176420000|2024-09-01 07:40:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725176450000|2024-09-01 07:40:50|47.54|47.24|47.53|47.23|47.54|47.24|47.51|47.21|5
1725176460000|2024-09-01 07:41:00|47.52|47.22|47.58|47.28|47.58|47.28|47.52|47.22|5
1725176470000|2024-09-01 07:41:10|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|6
1725176480000|2024-09-01 07:41:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1725176490000|2024-09-01 07:41:30|47.52|47.22|47.56|47.26|47.56|47.26|47.52|47.22|5
1725176510000|2024-09-01 07:41:50|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1725176520000|2024-09-01 07:42:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1725176530000|2024-09-01 07:42:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176550000|2024-09-01 07:42:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725176560000|2024-09-01 07:42:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176570000|2024-09-01 07:42:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725176580000|2024-09-01 07:43:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725176590000|2024-09-01 07:43:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176600000|2024-09-01 07:43:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176610000|2024-09-01 07:43:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1725176620000|2024-09-01 07:43:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725176640000|2024-09-01 07:44:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725176650000|2024-09-01 07:44:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1725176660000|2024-09-01 07:44:20|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|7
1725176670000|2024-09-01 07:44:30|47.63|47.33|47.64|47.34|47.64|47.34|47.61|47.31|5
1725176680000|2024-09-01 07:44:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725176690000|2024-09-01 07:44:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725176700000|2024-09-01 07:45:00|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1725176710000|2024-09-01 07:45:10|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|7
1725176720000|2024-09-01 07:45:20|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|11
1725176730000|2024-09-01 07:45:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725176740000|2024-09-01 07:45:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1725176750000|2024-09-01 07:45:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725176760000|2024-09-01 07:46:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1725176790000|2024-09-01 07:46:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1725176800000|2024-09-01 07:46:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725176810000|2024-09-01 07:46:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725176820000|2024-09-01 07:47:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725176830000|2024-09-01 07:47:10|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|6
1725176840000|2024-09-01 07:47:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725176850000|2024-09-01 07:47:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725176860000|2024-09-01 07:47:40|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1725176870000|2024-09-01 07:47:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|7
1725176880000|2024-09-01 07:48:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725176890000|2024-09-01 07:48:10|47.71|47.41|47.77|47.47|47.77|47.47|47.7|47.4|9
1725176910000|2024-09-01 07:48:30|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|9
1725176920000|2024-09-01 07:48:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|5
1725176930000|2024-09-01 07:48:50|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|4
1725176940000|2024-09-01 07:49:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725176950000|2024-09-01 07:49:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725176960000|2024-09-01 07:49:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725176970000|2024-09-01 07:49:30|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|6
1725176980000|2024-09-01 07:49:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725177000000|2024-09-01 07:50:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1725177010000|2024-09-01 07:50:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725177020000|2024-09-01 07:50:20|47.72|47.42|47.75|47.45|47.76|47.46|47.71|47.41|11
1725177030000|2024-09-01 07:50:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|4
1725177040000|2024-09-01 07:50:40|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|3
1725177050000|2024-09-01 07:50:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725177060000|2024-09-01 07:51:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|4
1725177070000|2024-09-01 07:51:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177080000|2024-09-01 07:51:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177090000|2024-09-01 07:51:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725177100000|2024-09-01 07:51:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725177110000|2024-09-01 07:51:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725177120000|2024-09-01 07:52:00|47.72|47.42|47.75|47.45|47.76|47.46|47.72|47.42|8
1725177130000|2024-09-01 07:52:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177140000|2024-09-01 07:52:20|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|8
1725177150000|2024-09-01 07:52:30|47.75|47.45|47.75|47.45|47.76|47.46|47.74|47.44|4
1725177170000|2024-09-01 07:52:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725177180000|2024-09-01 07:53:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|6
1725177200000|2024-09-01 07:53:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725177210000|2024-09-01 07:53:30|47.7|47.4|47.69|47.39|47.71|47.41|47.67|47.37|7
1725177220000|2024-09-01 07:53:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725177230000|2024-09-01 07:53:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725177250000|2024-09-01 07:54:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725177260000|2024-09-01 07:54:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725177280000|2024-09-01 07:54:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1725177290000|2024-09-01 07:54:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725177300000|2024-09-01 07:55:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725177310000|2024-09-01 07:55:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725177320000|2024-09-01 07:55:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|7
1725177330000|2024-09-01 07:55:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725177340000|2024-09-01 07:55:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|9
1725177350000|2024-09-01 07:55:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725177360000|2024-09-01 07:56:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|11
1725177370000|2024-09-01 07:56:10|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1725177380000|2024-09-01 07:56:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1725177390000|2024-09-01 07:56:30|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1725177400000|2024-09-01 07:56:40|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1725177420000|2024-09-01 07:57:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725177430000|2024-09-01 07:57:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1725177440000|2024-09-01 07:57:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725177460000|2024-09-01 07:57:40|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1725177470000|2024-09-01 07:57:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725177480000|2024-09-01 07:58:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725177500000|2024-09-01 07:58:20|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|3
1725177510000|2024-09-01 07:58:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1725177520000|2024-09-01 07:58:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177530000|2024-09-01 07:58:50|47.71|47.41|47.7|47.4|47.72|47.42|47.69|47.39|8
1725177550000|2024-09-01 07:59:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177560000|2024-09-01 07:59:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177570000|2024-09-01 07:59:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|5
1725177580000|2024-09-01 07:59:40|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1725177590000|2024-09-01 07:59:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725177600000|2024-09-01 08:00:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725177610000|2024-09-01 08:00:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1725177630000|2024-09-01 08:00:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725177640000|2024-09-01 08:00:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177710000|2024-09-01 08:01:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725177720000|2024-09-01 08:02:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725177760000|2024-09-01 08:02:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725177770000|2024-09-01 08:02:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177780000|2024-09-01 08:03:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725177800000|2024-09-01 08:03:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1725177810000|2024-09-01 08:03:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1725177820000|2024-09-01 08:03:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725177830000|2024-09-01 08:03:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725177840000|2024-09-01 08:04:00|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1725177850000|2024-09-01 08:04:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177860000|2024-09-01 08:04:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725177880000|2024-09-01 08:04:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725177890000|2024-09-01 08:04:50|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|6
1725177900000|2024-09-01 08:05:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|16
1725177910000|2024-09-01 08:05:10|47.75|47.45|47.7|47.4|47.75|47.45|47.69|47.39|7
1725177930000|2024-09-01 08:05:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725177940000|2024-09-01 08:05:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|7
1725177950000|2024-09-01 08:05:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725177960000|2024-09-01 08:06:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177970000|2024-09-01 08:06:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1725177980000|2024-09-01 08:06:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725177990000|2024-09-01 08:06:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725178010000|2024-09-01 08:06:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725178030000|2024-09-01 08:07:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|6
1725178040000|2024-09-01 08:07:20|47.66|47.36|47.68|47.38|47.68|47.38|47.65|47.35|5
1725178050000|2024-09-01 08:07:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725178070000|2024-09-01 08:07:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725178080000|2024-09-01 08:08:00|47.68|47.38|47.7|47.4|47.7|47.4|47.65|47.35|7
1725178110000|2024-09-01 08:08:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725178120000|2024-09-01 08:08:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725178130000|2024-09-01 08:08:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725178140000|2024-09-01 08:09:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725178150000|2024-09-01 08:09:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725178160000|2024-09-01 08:09:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725178170000|2024-09-01 08:09:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725178180000|2024-09-01 08:09:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725178190000|2024-09-01 08:09:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725178200000|2024-09-01 08:10:00|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|7
1725178210000|2024-09-01 08:10:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725178220000|2024-09-01 08:10:20|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|4
1725178230000|2024-09-01 08:10:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178250000|2024-09-01 08:10:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178260000|2024-09-01 08:11:00|47.76|47.46|47.76|47.46|47.76|47.46|47.72|47.42|5
1725178270000|2024-09-01 08:11:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1725178280000|2024-09-01 08:11:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725178290000|2024-09-01 08:11:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1725178300000|2024-09-01 08:11:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725178320000|2024-09-01 08:12:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178330000|2024-09-01 08:12:10|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|7
1725178340000|2024-09-01 08:12:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725178360000|2024-09-01 08:12:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725178370000|2024-09-01 08:12:50|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|5
1725178380000|2024-09-01 08:13:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725178400000|2024-09-01 08:13:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725178410000|2024-09-01 08:13:30|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|6
1725178420000|2024-09-01 08:13:40|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|4
1725178430000|2024-09-01 08:13:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725178450000|2024-09-01 08:14:10|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|4
1725178470000|2024-09-01 08:14:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725178480000|2024-09-01 08:14:40|47.71|47.41|47.76|47.46|47.76|47.46|47.71|47.41|5
1725178490000|2024-09-01 08:14:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725178500000|2024-09-01 08:15:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178510000|2024-09-01 08:15:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178520000|2024-09-01 08:15:20|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|4
1725178530000|2024-09-01 08:15:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725178540000|2024-09-01 08:15:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725178550000|2024-09-01 08:15:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725178560000|2024-09-01 08:16:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178570000|2024-09-01 08:16:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1725178580000|2024-09-01 08:16:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178590000|2024-09-01 08:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|9
1725178600000|2024-09-01 08:16:40|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1725178610000|2024-09-01 08:16:50|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1725178630000|2024-09-01 08:17:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725178640000|2024-09-01 08:17:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725178660000|2024-09-01 08:17:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725178670000|2024-09-01 08:17:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725178680000|2024-09-01 08:18:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725178740000|2024-09-01 08:19:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725178770000|2024-09-01 08:19:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725178780000|2024-09-01 08:19:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725178790000|2024-09-01 08:19:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1725178800000|2024-09-01 08:20:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725178820000|2024-09-01 08:20:20|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|5
1725178830000|2024-09-01 08:20:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725178840000|2024-09-01 08:20:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725178850000|2024-09-01 08:20:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725178860000|2024-09-01 08:21:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725178890000|2024-09-01 08:21:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1725178900000|2024-09-01 08:21:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725178910000|2024-09-01 08:21:50|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1725178920000|2024-09-01 08:22:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725178950000|2024-09-01 08:22:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725178960000|2024-09-01 08:22:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725178980000|2024-09-01 08:23:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1725178990000|2024-09-01 08:23:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1725179010000|2024-09-01 08:23:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179020000|2024-09-01 08:23:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179030000|2024-09-01 08:23:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725179050000|2024-09-01 08:24:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725179070000|2024-09-01 08:24:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179080000|2024-09-01 08:24:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179090000|2024-09-01 08:24:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1725179100000|2024-09-01 08:25:00|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1725179130000|2024-09-01 08:25:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179150000|2024-09-01 08:25:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725179160000|2024-09-01 08:26:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1725179170000|2024-09-01 08:26:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725179200000|2024-09-01 08:26:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725179210000|2024-09-01 08:26:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725179240000|2024-09-01 08:27:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725179250000|2024-09-01 08:27:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725179260000|2024-09-01 08:27:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725179270000|2024-09-01 08:27:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179300000|2024-09-01 08:28:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179320000|2024-09-01 08:28:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179330000|2024-09-01 08:28:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725179340000|2024-09-01 08:29:00|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|4
1725179350000|2024-09-01 08:29:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1725179360000|2024-09-01 08:29:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725179380000|2024-09-01 08:29:40|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|4
1725179390000|2024-09-01 08:29:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725179400000|2024-09-01 08:30:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179410000|2024-09-01 08:30:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725179420000|2024-09-01 08:30:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725179430000|2024-09-01 08:30:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725179440000|2024-09-01 08:30:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1725179450000|2024-09-01 08:30:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725179460000|2024-09-01 08:31:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725179470000|2024-09-01 08:31:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725179480000|2024-09-01 08:31:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725179490000|2024-09-01 08:31:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725179500000|2024-09-01 08:31:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725179510000|2024-09-01 08:31:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179520000|2024-09-01 08:32:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179530000|2024-09-01 08:32:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179540000|2024-09-01 08:32:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179550000|2024-09-01 08:32:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179560000|2024-09-01 08:32:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725179580000|2024-09-01 08:33:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725179590000|2024-09-01 08:33:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725179600000|2024-09-01 08:33:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179610000|2024-09-01 08:33:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725179640000|2024-09-01 08:34:00|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1725179650000|2024-09-01 08:34:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725179660000|2024-09-01 08:34:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179680000|2024-09-01 08:34:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1725179710000|2024-09-01 08:35:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1725179720000|2024-09-01 08:35:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725179730000|2024-09-01 08:35:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179750000|2024-09-01 08:35:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179760000|2024-09-01 08:36:00|47.66|47.36|47.7|47.4|47.7|47.4|47.66|47.36|5
1725179780000|2024-09-01 08:36:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179790000|2024-09-01 08:36:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1725179800000|2024-09-01 08:36:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179810000|2024-09-01 08:36:50|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|6
1725179820000|2024-09-01 08:37:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179830000|2024-09-01 08:37:10|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|6
1725179840000|2024-09-01 08:37:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179850000|2024-09-01 08:37:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179870000|2024-09-01 08:37:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1725179890000|2024-09-01 08:38:10|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1725179900000|2024-09-01 08:38:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179910000|2024-09-01 08:38:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725179930000|2024-09-01 08:38:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725179950000|2024-09-01 08:39:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179960000|2024-09-01 08:39:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179970000|2024-09-01 08:39:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179980000|2024-09-01 08:39:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179990000|2024-09-01 08:39:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180000000|2024-09-01 08:40:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725180010000|2024-09-01 08:40:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180030000|2024-09-01 08:40:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725180040000|2024-09-01 08:40:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180050000|2024-09-01 08:40:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725180080000|2024-09-01 08:41:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725180090000|2024-09-01 08:41:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725180100000|2024-09-01 08:41:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725180110000|2024-09-01 08:41:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180130000|2024-09-01 08:42:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725180160000|2024-09-01 08:42:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|9
1725180180000|2024-09-01 08:43:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725180190000|2024-09-01 08:43:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180220000|2024-09-01 08:43:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180250000|2024-09-01 08:44:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725180260000|2024-09-01 08:44:20|47.66|47.36|47.69|47.39|47.7|47.4|47.66|47.36|6
1725180270000|2024-09-01 08:44:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725180280000|2024-09-01 08:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725180300000|2024-09-01 08:45:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725180310000|2024-09-01 08:45:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725180320000|2024-09-01 08:45:20|47.67|47.37|47.69|47.39|47.7|47.4|47.67|47.37|3
1725180330000|2024-09-01 08:45:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725180350000|2024-09-01 08:45:50|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1725180360000|2024-09-01 08:46:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725180370000|2024-09-01 08:46:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725180380000|2024-09-01 08:46:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725180390000|2024-09-01 08:46:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180400000|2024-09-01 08:46:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725180410000|2024-09-01 08:46:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725180420000|2024-09-01 08:47:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725180430000|2024-09-01 08:47:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725180440000|2024-09-01 08:47:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725180450000|2024-09-01 08:47:30|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|10
1725180460000|2024-09-01 08:47:40|47.66|47.36|47.62|47.32|47.66|47.36|47.61|47.31|10
1725180480000|2024-09-01 08:48:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1725180490000|2024-09-01 08:48:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180500000|2024-09-01 08:48:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725180510000|2024-09-01 08:48:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725180520000|2024-09-01 08:48:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725180570000|2024-09-01 08:49:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1725180580000|2024-09-01 08:49:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180590000|2024-09-01 08:49:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1725180600000|2024-09-01 08:50:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1725180610000|2024-09-01 08:50:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1725180620000|2024-09-01 08:50:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1725180630000|2024-09-01 08:50:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180640000|2024-09-01 08:50:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725180660000|2024-09-01 08:51:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725180670000|2024-09-01 08:51:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725180690000|2024-09-01 08:51:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180730000|2024-09-01 08:52:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725180740000|2024-09-01 08:52:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180790000|2024-09-01 08:53:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180830000|2024-09-01 08:53:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180870000|2024-09-01 08:54:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725180880000|2024-09-01 08:54:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725180890000|2024-09-01 08:54:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180950000|2024-09-01 08:55:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181040000|2024-09-01 08:57:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725181050000|2024-09-01 08:57:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181070000|2024-09-01 08:57:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725181120000|2024-09-01 08:58:40|47.56|47.26|47.57|47.27|47.57|47.27|47.55|47.25|3
1725181160000|2024-09-01 08:59:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725181170000|2024-09-01 08:59:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725181200000|2024-09-01 09:00:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725181230000|2024-09-01 09:00:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1725181240000|2024-09-01 09:00:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725181260000|2024-09-01 09:01:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725181320000|2024-09-01 09:02:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725181330000|2024-09-01 09:02:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181340000|2024-09-01 09:02:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725181360000|2024-09-01 09:02:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725181370000|2024-09-01 09:02:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725181380000|2024-09-01 09:03:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1725181390000|2024-09-01 09:03:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725181410000|2024-09-01 09:03:30|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1725181460000|2024-09-01 09:04:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725181470000|2024-09-01 09:04:30|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|5
1725181480000|2024-09-01 09:04:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725181500000|2024-09-01 09:05:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725181510000|2024-09-01 09:05:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181520000|2024-09-01 09:05:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1725181540000|2024-09-01 09:05:40|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|5
1725181550000|2024-09-01 09:05:50|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|9
1725181560000|2024-09-01 09:06:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1725181570000|2024-09-01 09:06:10|47.52|47.22|47.58|47.28|47.58|47.28|47.52|47.22|3
1725181580000|2024-09-01 09:06:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1725181590000|2024-09-01 09:06:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|11
1725181600000|2024-09-01 09:06:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725181610000|2024-09-01 09:06:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|7
1725181620000|2024-09-01 09:07:00|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|3
1725181630000|2024-09-01 09:07:10|47.53|47.23|47.52|47.22|47.53|47.23|47.51|47.21|4
1725181650000|2024-09-01 09:07:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725181680000|2024-09-01 09:08:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181700000|2024-09-01 09:08:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1725181710000|2024-09-01 09:08:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1725181720000|2024-09-01 09:08:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1725181730000|2024-09-01 09:08:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181760000|2024-09-01 09:09:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1725181770000|2024-09-01 09:09:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1725181780000|2024-09-01 09:09:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725181790000|2024-09-01 09:09:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181800000|2024-09-01 09:10:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725181810000|2024-09-01 09:10:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725181820000|2024-09-01 09:10:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725181830000|2024-09-01 09:10:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725181840000|2024-09-01 09:10:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1725181850000|2024-09-01 09:10:50|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|11
1725181860000|2024-09-01 09:11:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1725181880000|2024-09-01 09:11:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725181900000|2024-09-01 09:11:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725181930000|2024-09-01 09:12:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1725181940000|2024-09-01 09:12:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|4
1725181950000|2024-09-01 09:12:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725181970000|2024-09-01 09:12:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725181980000|2024-09-01 09:13:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725181990000|2024-09-01 09:13:10|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|7
1725182010000|2024-09-01 09:13:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182030000|2024-09-01 09:13:50|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725182040000|2024-09-01 09:14:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725182050000|2024-09-01 09:14:10|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1725182070000|2024-09-01 09:14:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182080000|2024-09-01 09:14:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1725182090000|2024-09-01 09:14:50|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|2
1725182100000|2024-09-01 09:15:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1725182120000|2024-09-01 09:15:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1725182130000|2024-09-01 09:15:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725182140000|2024-09-01 09:15:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182150000|2024-09-01 09:15:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725182160000|2024-09-01 09:16:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725182180000|2024-09-01 09:16:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1725182190000|2024-09-01 09:16:30|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|5
1725182200000|2024-09-01 09:16:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182220000|2024-09-01 09:17:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1725182230000|2024-09-01 09:17:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1725182240000|2024-09-01 09:17:20|47.51|47.21|47.57|47.27|47.58|47.28|47.51|47.21|8
1725182250000|2024-09-01 09:17:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182270000|2024-09-01 09:17:50|47.59|47.29|47.59|47.29|47.59|47.29|47.55|47.25|3
1725182280000|2024-09-01 09:18:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182290000|2024-09-01 09:18:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1725182300000|2024-09-01 09:18:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182310000|2024-09-01 09:18:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725182330000|2024-09-01 09:18:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182340000|2024-09-01 09:19:00|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|5
1725182350000|2024-09-01 09:19:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1725182360000|2024-09-01 09:19:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725182380000|2024-09-01 09:19:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182390000|2024-09-01 09:19:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182400000|2024-09-01 09:20:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182410000|2024-09-01 09:20:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182430000|2024-09-01 09:20:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182440000|2024-09-01 09:20:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1725182450000|2024-09-01 09:20:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1725182460000|2024-09-01 09:21:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|7
1725182470000|2024-09-01 09:21:10|47.65|47.35|47.62|47.32|47.66|47.36|47.62|47.32|6
1725182480000|2024-09-01 09:21:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182510000|2024-09-01 09:21:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182520000|2024-09-01 09:22:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182530000|2024-09-01 09:22:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|6
1725182540000|2024-09-01 09:22:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1725182550000|2024-09-01 09:22:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725182580000|2024-09-01 09:23:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1725182590000|2024-09-01 09:23:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182600000|2024-09-01 09:23:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1725182610000|2024-09-01 09:23:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1725182630000|2024-09-01 09:23:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182640000|2024-09-01 09:24:00|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1725182650000|2024-09-01 09:24:10|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|2
1725182660000|2024-09-01 09:24:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1725182670000|2024-09-01 09:24:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|9
1725182680000|2024-09-01 09:24:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725182690000|2024-09-01 09:24:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|10
1725182700000|2024-09-01 09:25:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|7
1725182710000|2024-09-01 09:25:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|9
1725182720000|2024-09-01 09:25:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1725182730000|2024-09-01 09:25:30|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1725182740000|2024-09-01 09:25:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725182750000|2024-09-01 09:25:50|47.58|47.28|47.55|47.25|47.58|47.28|47.55|47.25|4
1725182760000|2024-09-01 09:26:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182790000|2024-09-01 09:26:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725182810000|2024-09-01 09:26:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182820000|2024-09-01 09:27:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182830000|2024-09-01 09:27:10|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|5
1725182840000|2024-09-01 09:27:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725182850000|2024-09-01 09:27:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725182870000|2024-09-01 09:27:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1725182890000|2024-09-01 09:28:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725182910000|2024-09-01 09:28:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725182920000|2024-09-01 09:28:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725182940000|2024-09-01 09:29:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182950000|2024-09-01 09:29:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725182960000|2024-09-01 09:29:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725182970000|2024-09-01 09:29:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182980000|2024-09-01 09:29:40|47.6|47.3|47.63|47.33|47.63|47.33|47.59|47.29|6
1725182990000|2024-09-01 09:29:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725183000000|2024-09-01 09:30:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1725183010000|2024-09-01 09:30:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1725183020000|2024-09-01 09:30:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1725183030000|2024-09-01 09:30:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725183040000|2024-09-01 09:30:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725183050000|2024-09-01 09:30:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725183060000|2024-09-01 09:31:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725183070000|2024-09-01 09:31:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725183080000|2024-09-01 09:31:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725183090000|2024-09-01 09:31:30|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|5
1725183100000|2024-09-01 09:31:40|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|5
1725183110000|2024-09-01 09:31:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1725183120000|2024-09-01 09:32:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|8
1725183130000|2024-09-01 09:32:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|6
1725183140000|2024-09-01 09:32:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725183150000|2024-09-01 09:32:30|47.69|47.39|47.7|47.4|47.7|47.4|47.67|47.37|8
1725183160000|2024-09-01 09:32:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1725183170000|2024-09-01 09:32:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725183180000|2024-09-01 09:33:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183190000|2024-09-01 09:33:10|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1725183200000|2024-09-01 09:33:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1725183210000|2024-09-01 09:33:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183220000|2024-09-01 09:33:40|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1725183240000|2024-09-01 09:34:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183250000|2024-09-01 09:34:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1725183260000|2024-09-01 09:34:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725183270000|2024-09-01 09:34:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725183290000|2024-09-01 09:34:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|9
1725183300000|2024-09-01 09:35:00|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725183320000|2024-09-01 09:35:20|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|7
1725183330000|2024-09-01 09:35:30|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|2
1725183350000|2024-09-01 09:35:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725183360000|2024-09-01 09:36:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725183370000|2024-09-01 09:36:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725183380000|2024-09-01 09:36:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1725183390000|2024-09-01 09:36:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725183400000|2024-09-01 09:36:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725183410000|2024-09-01 09:36:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1725183430000|2024-09-01 09:37:10|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|3
1725183440000|2024-09-01 09:37:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1725183450000|2024-09-01 09:37:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725183460000|2024-09-01 09:37:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725183470000|2024-09-01 09:37:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725183480000|2024-09-01 09:38:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1725183510000|2024-09-01 09:38:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1725183520000|2024-09-01 09:38:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1725183530000|2024-09-01 09:38:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725183560000|2024-09-01 09:39:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725183570000|2024-09-01 09:39:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725183580000|2024-09-01 09:39:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725183590000|2024-09-01 09:39:50|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1725183600000|2024-09-01 09:40:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725183610000|2024-09-01 09:40:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725183630000|2024-09-01 09:40:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183640000|2024-09-01 09:40:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183650000|2024-09-01 09:40:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725183660000|2024-09-01 09:41:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1725183670000|2024-09-01 09:41:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183680000|2024-09-01 09:41:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725183690000|2024-09-01 09:41:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183700000|2024-09-01 09:41:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725183720000|2024-09-01 09:42:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725183750000|2024-09-01 09:42:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183760000|2024-09-01 09:42:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725183770000|2024-09-01 09:42:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725183780000|2024-09-01 09:43:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725183790000|2024-09-01 09:43:10|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|4
1725183800000|2024-09-01 09:43:20|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|6
1725183820000|2024-09-01 09:43:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|2
1725183830000|2024-09-01 09:43:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725183840000|2024-09-01 09:44:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725183860000|2024-09-01 09:44:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183880000|2024-09-01 09:44:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183890000|2024-09-01 09:44:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725183900000|2024-09-01 09:45:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725183920000|2024-09-01 09:45:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1725183930000|2024-09-01 09:45:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725183940000|2024-09-01 09:45:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183950000|2024-09-01 09:45:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725183960000|2024-09-01 09:46:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725183970000|2024-09-01 09:46:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1725183980000|2024-09-01 09:46:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725183990000|2024-09-01 09:46:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725184000000|2024-09-01 09:46:40|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|4
1725184010000|2024-09-01 09:46:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725184020000|2024-09-01 09:47:00|47.66|47.36|47.6|47.3|47.66|47.36|47.6|47.3|8
1725184030000|2024-09-01 09:47:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725184050000|2024-09-01 09:47:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725184070000|2024-09-01 09:47:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725184080000|2024-09-01 09:48:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184090000|2024-09-01 09:48:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1725184100000|2024-09-01 09:48:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725184110000|2024-09-01 09:48:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1725184120000|2024-09-01 09:48:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184130000|2024-09-01 09:48:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184140000|2024-09-01 09:49:00|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1725184150000|2024-09-01 09:49:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1725184170000|2024-09-01 09:49:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184180000|2024-09-01 09:49:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725184190000|2024-09-01 09:49:50|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1725184220000|2024-09-01 09:50:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184230000|2024-09-01 09:50:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725184240000|2024-09-01 09:50:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184250000|2024-09-01 09:50:50|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1725184260000|2024-09-01 09:51:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184270000|2024-09-01 09:51:10|47.56|47.26|47.56|47.26|47.57|47.27|47.54|47.24|8
1725184280000|2024-09-01 09:51:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184290000|2024-09-01 09:51:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184300000|2024-09-01 09:51:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725184340000|2024-09-01 09:52:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|7
1725184350000|2024-09-01 09:52:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184360000|2024-09-01 09:52:40|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|6
1725184370000|2024-09-01 09:52:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725184380000|2024-09-01 09:53:00|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|4
1725184390000|2024-09-01 09:53:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|5
1725184400000|2024-09-01 09:53:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184410000|2024-09-01 09:53:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725184420000|2024-09-01 09:53:40|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1725184430000|2024-09-01 09:53:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184440000|2024-09-01 09:54:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1725184450000|2024-09-01 09:54:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1725184460000|2024-09-01 09:54:20|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|4
1725184480000|2024-09-01 09:54:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184490000|2024-09-01 09:54:50|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|8
1725184500000|2024-09-01 09:55:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184510000|2024-09-01 09:55:10|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|5
1725184520000|2024-09-01 09:55:20|47.53|47.23|47.57|47.27|47.57|47.27|47.53|47.23|4
1725184540000|2024-09-01 09:55:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1725184570000|2024-09-01 09:56:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1725184580000|2024-09-01 09:56:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725184590000|2024-09-01 09:56:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184610000|2024-09-01 09:56:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184620000|2024-09-01 09:57:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725184630000|2024-09-01 09:57:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184670000|2024-09-01 09:57:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1725184690000|2024-09-01 09:58:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725184700000|2024-09-01 09:58:20|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|4
1725184740000|2024-09-01 09:59:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725184790000|2024-09-01 09:59:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725184800000|2024-09-01 10:00:00|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1725184810000|2024-09-01 10:00:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|8
1725184840000|2024-09-01 10:00:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725184850000|2024-09-01 10:00:50|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725184860000|2024-09-01 10:01:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184880000|2024-09-01 10:01:20|47.53|47.23|47.57|47.27|47.57|47.27|47.53|47.23|2
1725184900000|2024-09-01 10:01:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184910000|2024-09-01 10:01:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725184920000|2024-09-01 10:02:00|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1725184930000|2024-09-01 10:02:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1725184940000|2024-09-01 10:02:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1725184960000|2024-09-01 10:02:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725184970000|2024-09-01 10:02:50|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|2
1725184980000|2024-09-01 10:03:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1725184990000|2024-09-01 10:03:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1725185000000|2024-09-01 10:03:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725185020000|2024-09-01 10:03:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1725185040000|2024-09-01 10:04:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1725185050000|2024-09-01 10:04:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725185080000|2024-09-01 10:04:40|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1725185090000|2024-09-01 10:04:50|47.52|47.22|47.52|47.22|47.52|47.22|47.48|47.18|5
1725185110000|2024-09-01 10:05:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725185120000|2024-09-01 10:05:20|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|9
1725185130000|2024-09-01 10:05:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725185160000|2024-09-01 10:06:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725185170000|2024-09-01 10:06:10|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|4
1725185180000|2024-09-01 10:06:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725185200000|2024-09-01 10:06:40|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|5
1725185210000|2024-09-01 10:06:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725185220000|2024-09-01 10:07:00|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|3
1725185230000|2024-09-01 10:07:10|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|4
1725185240000|2024-09-01 10:07:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|4
1725185250000|2024-09-01 10:07:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725185260000|2024-09-01 10:07:40|47.46|47.16|47.41|47.11|47.46|47.16|47.41|47.11|7
1725185270000|2024-09-01 10:07:50|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|6
1725185290000|2024-09-01 10:08:10|47.39|47.09|47.43|47.13|47.43|47.13|47.39|47.09|6
1725185300000|2024-09-01 10:08:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1725185320000|2024-09-01 10:08:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|8
1725185330000|2024-09-01 10:08:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725185340000|2024-09-01 10:09:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1725185350000|2024-09-01 10:09:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725185360000|2024-09-01 10:09:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1725185370000|2024-09-01 10:09:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725185380000|2024-09-01 10:09:40|47.42|47.12|47.47|47.17|47.47|47.17|47.41|47.11|6
1725185390000|2024-09-01 10:09:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725185400000|2024-09-01 10:10:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1725185410000|2024-09-01 10:10:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725185420000|2024-09-01 10:10:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1725185430000|2024-09-01 10:10:30|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|7
1725185440000|2024-09-01 10:10:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725185460000|2024-09-01 10:11:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185470000|2024-09-01 10:11:10|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|2
1725185480000|2024-09-01 10:11:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725185490000|2024-09-01 10:11:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725185500000|2024-09-01 10:11:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725185520000|2024-09-01 10:12:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725185530000|2024-09-01 10:12:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725185550000|2024-09-01 10:12:30|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1725185570000|2024-09-01 10:12:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725185590000|2024-09-01 10:13:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725185600000|2024-09-01 10:13:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725185620000|2024-09-01 10:13:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725185650000|2024-09-01 10:14:10|47.4|47.1|47.36|47.06|47.4|47.1|47.36|47.06|2
1725185660000|2024-09-01 10:14:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185680000|2024-09-01 10:14:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185700000|2024-09-01 10:15:00|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|3
1725185710000|2024-09-01 10:15:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725185720000|2024-09-01 10:15:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|10
1725185730000|2024-09-01 10:15:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|8
1725185740000|2024-09-01 10:15:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1725185780000|2024-09-01 10:16:20|47.34|47.04|47.39|47.09|47.39|47.09|47.34|47.04|3
1725185790000|2024-09-01 10:16:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185800000|2024-09-01 10:16:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725185840000|2024-09-01 10:17:20|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|2
1725185850000|2024-09-01 10:17:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725185880000|2024-09-01 10:18:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185890000|2024-09-01 10:18:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1725185900000|2024-09-01 10:18:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725185910000|2024-09-01 10:18:30|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|5
1725185920000|2024-09-01 10:18:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185950000|2024-09-01 10:19:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725185980000|2024-09-01 10:19:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725185990000|2024-09-01 10:19:50|47.43|47.13|47.46|47.16|47.46|47.16|47.43|47.13|3
1725186000000|2024-09-01 10:20:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1725186010000|2024-09-01 10:20:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725186020000|2024-09-01 10:20:20|47.48|47.18|47.46|47.16|47.48|47.18|47.42|47.12|6
1725186030000|2024-09-01 10:20:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725186040000|2024-09-01 10:20:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725186050000|2024-09-01 10:20:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1725186060000|2024-09-01 10:21:00|47.43|47.13|47.43|47.13|47.45|47.15|47.42|47.12|11
1725186080000|2024-09-01 10:21:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1725186090000|2024-09-01 10:21:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1725186100000|2024-09-01 10:21:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|7
1725186110000|2024-09-01 10:21:50|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|6
1725186120000|2024-09-01 10:22:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|12
1725186130000|2024-09-01 10:22:10|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|12
1725186140000|2024-09-01 10:22:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1725186150000|2024-09-01 10:22:30|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|7
1725186170000|2024-09-01 10:22:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|7
1725186180000|2024-09-01 10:23:00|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|4
1725186190000|2024-09-01 10:23:10|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|11
1725186200000|2024-09-01 10:23:20|47.4|47.1|47.39|47.09|47.4|47.1|47.35|47.05|5
1725186230000|2024-09-01 10:23:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725186240000|2024-09-01 10:24:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1725186250000|2024-09-01 10:24:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725186270000|2024-09-01 10:24:30|47.37|47.07|47.33|47.03|47.38|47.08|47.33|47.03|7
1725186280000|2024-09-01 10:24:40|47.34|47.04|47.33|47.03|47.34|47.04|47.31|47.01|6
1725186290000|2024-09-01 10:24:50|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|6
1725186300000|2024-09-01 10:25:00|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|7
1725186310000|2024-09-01 10:25:10|47.34|47.04|47.34|47.04|47.37|47.07|47.33|47.03|10
1725186320000|2024-09-01 10:25:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1725186330000|2024-09-01 10:25:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186360000|2024-09-01 10:26:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725186370000|2024-09-01 10:26:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725186380000|2024-09-01 10:26:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725186390000|2024-09-01 10:26:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725186400000|2024-09-01 10:26:40|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|7
1725186410000|2024-09-01 10:26:50|47.29|46.99|47.32|47.02|47.33|47.03|47.29|46.99|3
1725186420000|2024-09-01 10:27:00|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|6
1725186430000|2024-09-01 10:27:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725186450000|2024-09-01 10:27:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1725186460000|2024-09-01 10:27:40|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1725186490000|2024-09-01 10:28:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186500000|2024-09-01 10:28:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186510000|2024-09-01 10:28:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1725186540000|2024-09-01 10:29:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1725186550000|2024-09-01 10:29:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725186560000|2024-09-01 10:29:20|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|9
1725186570000|2024-09-01 10:29:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186580000|2024-09-01 10:29:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186590000|2024-09-01 10:29:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725186600000|2024-09-01 10:30:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725186610000|2024-09-01 10:30:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1725186620000|2024-09-01 10:30:20|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1725186640000|2024-09-01 10:30:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725186650000|2024-09-01 10:30:50|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725186670000|2024-09-01 10:31:10|47.3|47|47.28|46.98|47.3|47|47.27|46.97|7
1725186680000|2024-09-01 10:31:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725186690000|2024-09-01 10:31:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186700000|2024-09-01 10:31:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186720000|2024-09-01 10:32:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186730000|2024-09-01 10:32:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725186750000|2024-09-01 10:32:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725186770000|2024-09-01 10:32:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725186780000|2024-09-01 10:33:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725186790000|2024-09-01 10:33:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725186800000|2024-09-01 10:33:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725186810000|2024-09-01 10:33:30|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|5
1725186830000|2024-09-01 10:33:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725186840000|2024-09-01 10:34:00|47.31|47.01|47.3|47|47.32|47.02|47.3|47|4
1725186850000|2024-09-01 10:34:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186870000|2024-09-01 10:34:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725186880000|2024-09-01 10:34:40|47.33|47.03|47.32|47.02|47.33|47.03|47.31|47.01|4
1725186890000|2024-09-01 10:34:50|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725186900000|2024-09-01 10:35:00|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|6
1725186910000|2024-09-01 10:35:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725186920000|2024-09-01 10:35:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725186930000|2024-09-01 10:35:30|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|5
1725186940000|2024-09-01 10:35:40|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725186950000|2024-09-01 10:35:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725186960000|2024-09-01 10:36:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725186970000|2024-09-01 10:36:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|4
1725186990000|2024-09-01 10:36:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187010000|2024-09-01 10:36:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725187020000|2024-09-01 10:37:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1725187040000|2024-09-01 10:37:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725187060000|2024-09-01 10:37:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187070000|2024-09-01 10:37:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725187080000|2024-09-01 10:38:00|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1725187090000|2024-09-01 10:38:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725187100000|2024-09-01 10:38:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187110000|2024-09-01 10:38:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725187130000|2024-09-01 10:38:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725187150000|2024-09-01 10:39:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187160000|2024-09-01 10:39:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725187230000|2024-09-01 10:40:30|47.3|47|47.3|47|47.3|47|47.29|46.99|7
1725187240000|2024-09-01 10:40:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725187250000|2024-09-01 10:40:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187260000|2024-09-01 10:41:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1725187280000|2024-09-01 10:41:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725187290000|2024-09-01 10:41:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725187300000|2024-09-01 10:41:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187310000|2024-09-01 10:41:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187330000|2024-09-01 10:42:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725187340000|2024-09-01 10:42:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187350000|2024-09-01 10:42:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725187360000|2024-09-01 10:42:40|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725187370000|2024-09-01 10:42:50|47.31|47.01|47.24|46.94|47.31|47.01|47.24|46.94|5
1725187380000|2024-09-01 10:43:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725187390000|2024-09-01 10:43:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1725187400000|2024-09-01 10:43:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1725187420000|2024-09-01 10:43:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725187430000|2024-09-01 10:43:50|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|4
1725187440000|2024-09-01 10:44:00|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|4
1725187450000|2024-09-01 10:44:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725187460000|2024-09-01 10:44:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725187470000|2024-09-01 10:44:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725187480000|2024-09-01 10:44:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725187490000|2024-09-01 10:44:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725187500000|2024-09-01 10:45:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725187510000|2024-09-01 10:45:10|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|3
1725187520000|2024-09-01 10:45:20|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|2
1725187530000|2024-09-01 10:45:30|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725187540000|2024-09-01 10:45:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187550000|2024-09-01 10:45:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187560000|2024-09-01 10:46:00|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725187570000|2024-09-01 10:46:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725187580000|2024-09-01 10:46:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187600000|2024-09-01 10:46:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187610000|2024-09-01 10:46:50|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725187620000|2024-09-01 10:47:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725187630000|2024-09-01 10:47:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725187640000|2024-09-01 10:47:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|7
1725187650000|2024-09-01 10:47:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725187660000|2024-09-01 10:47:40|47.3|47|47.3|47|47.3|47|47.27|46.97|3
1725187670000|2024-09-01 10:47:50|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|6
1725187680000|2024-09-01 10:48:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725187700000|2024-09-01 10:48:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725187720000|2024-09-01 10:48:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725187730000|2024-09-01 10:48:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725187740000|2024-09-01 10:49:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725187750000|2024-09-01 10:49:10|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1725187760000|2024-09-01 10:49:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725187770000|2024-09-01 10:49:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187780000|2024-09-01 10:49:40|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|2
1725187790000|2024-09-01 10:49:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1725187800000|2024-09-01 10:50:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725187810000|2024-09-01 10:50:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187820000|2024-09-01 10:50:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725187830000|2024-09-01 10:50:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725187840000|2024-09-01 10:50:40|47.29|46.99|47.23|46.93|47.29|46.99|47.23|46.93|7
1725187850000|2024-09-01 10:50:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1725187870000|2024-09-01 10:51:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725187880000|2024-09-01 10:51:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725187890000|2024-09-01 10:51:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187900000|2024-09-01 10:51:40|47.28|46.98|47.3|47|47.31|47.01|47.28|46.98|3
1725187920000|2024-09-01 10:52:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188090000|2024-09-01 10:54:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725188120000|2024-09-01 10:55:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188130000|2024-09-01 10:55:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725188150000|2024-09-01 10:55:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725188180000|2024-09-01 10:56:20|47.25|46.95|47.2|46.9|47.25|46.95|47.19|46.89|7
1725188190000|2024-09-01 10:56:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725188200000|2024-09-01 10:56:40|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|4
1725188210000|2024-09-01 10:56:50|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725188220000|2024-09-01 10:57:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725188230000|2024-09-01 10:57:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725188240000|2024-09-01 10:57:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725188250000|2024-09-01 10:57:30|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|5
1725188260000|2024-09-01 10:57:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725188270000|2024-09-01 10:57:50|47.18|46.88|47.21|46.91|47.22|46.92|47.18|46.88|8
1725188280000|2024-09-01 10:58:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725188290000|2024-09-01 10:58:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|8
1725188300000|2024-09-01 10:58:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188310000|2024-09-01 10:58:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725188320000|2024-09-01 10:58:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|17
1725188330000|2024-09-01 10:58:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|11
1725188340000|2024-09-01 10:59:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725188350000|2024-09-01 10:59:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|6
1725188360000|2024-09-01 10:59:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725188370000|2024-09-01 10:59:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188400000|2024-09-01 11:00:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725188410000|2024-09-01 11:00:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725188420000|2024-09-01 11:00:20|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|2
1725188440000|2024-09-01 11:00:40|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|3
1725188450000|2024-09-01 11:00:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|7
1725188460000|2024-09-01 11:01:00|47.16|46.86|47.18|46.88|47.19|46.89|47.16|46.86|6
1725188470000|2024-09-01 11:01:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1725188480000|2024-09-01 11:01:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725188490000|2024-09-01 11:01:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1725188500000|2024-09-01 11:01:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188520000|2024-09-01 11:02:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188540000|2024-09-01 11:02:20|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|5
1725188550000|2024-09-01 11:02:30|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|4
1725188570000|2024-09-01 11:02:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188580000|2024-09-01 11:03:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725188590000|2024-09-01 11:03:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725188600000|2024-09-01 11:03:20|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1725188610000|2024-09-01 11:03:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1725188620000|2024-09-01 11:03:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725188630000|2024-09-01 11:03:50|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1725188640000|2024-09-01 11:04:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725188650000|2024-09-01 11:04:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|10
1725188660000|2024-09-01 11:04:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725188670000|2024-09-01 11:04:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725188680000|2024-09-01 11:04:40|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|7
1725188690000|2024-09-01 11:04:50|47.27|46.97|47.23|46.93|47.27|46.97|47.22|46.92|9
1725188710000|2024-09-01 11:05:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725188720000|2024-09-01 11:05:20|47.24|46.94|47.23|46.93|47.24|46.94|47.2|46.9|6
1725188730000|2024-09-01 11:05:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188740000|2024-09-01 11:05:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725188750000|2024-09-01 11:05:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188760000|2024-09-01 11:06:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725188770000|2024-09-01 11:06:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725188780000|2024-09-01 11:06:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|5
1725188790000|2024-09-01 11:06:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725188800000|2024-09-01 11:06:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725188810000|2024-09-01 11:06:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725188830000|2024-09-01 11:07:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725188850000|2024-09-01 11:07:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725188860000|2024-09-01 11:07:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188870000|2024-09-01 11:07:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725188880000|2024-09-01 11:08:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725188890000|2024-09-01 11:08:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725188900000|2024-09-01 11:08:20|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1725188910000|2024-09-01 11:08:30|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725188920000|2024-09-01 11:08:40|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725188940000|2024-09-01 11:09:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725188960000|2024-09-01 11:09:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725188970000|2024-09-01 11:09:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725188980000|2024-09-01 11:09:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725188990000|2024-09-01 11:09:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725189000000|2024-09-01 11:10:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725189010000|2024-09-01 11:10:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725189020000|2024-09-01 11:10:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1725189040000|2024-09-01 11:10:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725189050000|2024-09-01 11:10:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1725189060000|2024-09-01 11:11:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189070000|2024-09-01 11:11:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|4
1725189080000|2024-09-01 11:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189090000|2024-09-01 11:11:30|47.27|46.97|47.28|46.98|47.28|46.98|47.24|46.94|4
1725189100000|2024-09-01 11:11:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189110000|2024-09-01 11:11:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|4
1725189130000|2024-09-01 11:12:10|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1725189150000|2024-09-01 11:12:30|47.25|46.95|47.22|46.92|47.25|46.95|47.21|46.91|6
1725189160000|2024-09-01 11:12:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|6
1725189170000|2024-09-01 11:12:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1725189180000|2024-09-01 11:13:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725189200000|2024-09-01 11:13:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189210000|2024-09-01 11:13:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725189220000|2024-09-01 11:13:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725189230000|2024-09-01 11:13:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725189270000|2024-09-01 11:14:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725189280000|2024-09-01 11:14:40|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|2
1725189290000|2024-09-01 11:14:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1725189300000|2024-09-01 11:15:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725189310000|2024-09-01 11:15:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725189320000|2024-09-01 11:15:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725148800000|2024-09-01 00:00:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1725148810000|2024-09-01 00:00:10|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|5
1725148820000|2024-09-01 00:00:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1725148830000|2024-09-01 00:00:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725148840000|2024-09-01 00:00:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725148850000|2024-09-01 00:00:50|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725148860000|2024-09-01 00:01:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725148900000|2024-09-01 00:01:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725148910000|2024-09-01 00:01:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725148930000|2024-09-01 00:02:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725148940000|2024-09-01 00:02:20|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|2
1725148960000|2024-09-01 00:02:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1725148990000|2024-09-01 00:03:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1725149030000|2024-09-01 00:03:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725149060000|2024-09-01 00:04:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725149070000|2024-09-01 00:04:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725149080000|2024-09-01 00:04:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149090000|2024-09-01 00:04:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725149100000|2024-09-01 00:05:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725149120000|2024-09-01 00:05:20|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|3
1725149130000|2024-09-01 00:05:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149150000|2024-09-01 00:05:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725149160000|2024-09-01 00:06:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725149180000|2024-09-01 00:06:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1725149190000|2024-09-01 00:06:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725149200000|2024-09-01 00:06:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725149220000|2024-09-01 00:07:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725149230000|2024-09-01 00:07:10|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|9
1725149260000|2024-09-01 00:07:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725149270000|2024-09-01 00:07:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725149280000|2024-09-01 00:08:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149290000|2024-09-01 00:08:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149300000|2024-09-01 00:08:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725149310000|2024-09-01 00:08:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725149320000|2024-09-01 00:08:40|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1725149390000|2024-09-01 00:09:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725149400000|2024-09-01 00:10:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725149420000|2024-09-01 00:10:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725149460000|2024-09-01 00:11:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149480000|2024-09-01 00:11:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149490000|2024-09-01 00:11:30|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|4
1725149500000|2024-09-01 00:11:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725149520000|2024-09-01 00:12:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725149530000|2024-09-01 00:12:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725149540000|2024-09-01 00:12:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725149550000|2024-09-01 00:12:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725149570000|2024-09-01 00:12:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725149580000|2024-09-01 00:13:00|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|4
1725149610000|2024-09-01 00:13:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149620000|2024-09-01 00:13:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1725149630000|2024-09-01 00:13:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1725149640000|2024-09-01 00:14:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725149660000|2024-09-01 00:14:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149670000|2024-09-01 00:14:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149690000|2024-09-01 00:14:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725149720000|2024-09-01 00:15:20|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|5
1725149730000|2024-09-01 00:15:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725149740000|2024-09-01 00:15:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1725149750000|2024-09-01 00:15:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725149760000|2024-09-01 00:16:00|48.21|47.91|48.25|47.95|48.26|47.96|48.21|47.91|8
1725149770000|2024-09-01 00:16:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|4
1725149780000|2024-09-01 00:16:20|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|7
1725149790000|2024-09-01 00:16:30|48.27|47.97|48.24|47.94|48.28|47.98|48.24|47.94|4
1725149800000|2024-09-01 00:16:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149810000|2024-09-01 00:16:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725149820000|2024-09-01 00:17:00|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1725149830000|2024-09-01 00:17:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|10
1725149840000|2024-09-01 00:17:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1725149850000|2024-09-01 00:17:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725149860000|2024-09-01 00:17:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725149880000|2024-09-01 00:18:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725149910000|2024-09-01 00:18:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149930000|2024-09-01 00:18:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1725149940000|2024-09-01 00:19:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1725149950000|2024-09-01 00:19:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|5
1725149960000|2024-09-01 00:19:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725149980000|2024-09-01 00:19:40|48.22|47.92|48.22|47.92|48.22|47.92|48.19|47.89|8
1725149990000|2024-09-01 00:19:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150000000|2024-09-01 00:20:00|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|6
1725150020000|2024-09-01 00:20:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1725150040000|2024-09-01 00:20:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1725150050000|2024-09-01 00:20:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1725150060000|2024-09-01 00:21:00|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|9
1725150070000|2024-09-01 00:21:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150080000|2024-09-01 00:21:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1725150090000|2024-09-01 00:21:30|48.21|47.91|48.18|47.88|48.22|47.92|48.18|47.88|3
1725150100000|2024-09-01 00:21:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|7
1725150110000|2024-09-01 00:21:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725150130000|2024-09-01 00:22:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1725150140000|2024-09-01 00:22:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725150150000|2024-09-01 00:22:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150160000|2024-09-01 00:22:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725150170000|2024-09-01 00:22:50|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1725150180000|2024-09-01 00:23:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150190000|2024-09-01 00:23:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725150200000|2024-09-01 00:23:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725150210000|2024-09-01 00:23:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150230000|2024-09-01 00:23:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725150260000|2024-09-01 00:24:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150290000|2024-09-01 00:24:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725150300000|2024-09-01 00:25:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150320000|2024-09-01 00:25:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150330000|2024-09-01 00:25:30|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1725150340000|2024-09-01 00:25:40|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|2
1725150350000|2024-09-01 00:25:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725150360000|2024-09-01 00:26:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|11
1725150370000|2024-09-01 00:26:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725150380000|2024-09-01 00:26:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150390000|2024-09-01 00:26:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725150400000|2024-09-01 00:26:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1725150410000|2024-09-01 00:26:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725150420000|2024-09-01 00:27:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|11
1725150430000|2024-09-01 00:27:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|6
1725150440000|2024-09-01 00:27:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725150450000|2024-09-01 00:27:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725150460000|2024-09-01 00:27:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1725150470000|2024-09-01 00:27:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725150480000|2024-09-01 00:28:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150490000|2024-09-01 00:28:10|48.25|47.95|48.29|47.99|48.3|48|48.25|47.95|5
1725150510000|2024-09-01 00:28:30|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|4
1725150520000|2024-09-01 00:28:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150530000|2024-09-01 00:28:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1725150540000|2024-09-01 00:29:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1725150550000|2024-09-01 00:29:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|5
1725150570000|2024-09-01 00:29:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150590000|2024-09-01 00:29:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150600000|2024-09-01 00:30:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725150610000|2024-09-01 00:30:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|2
1725150620000|2024-09-01 00:30:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150630000|2024-09-01 00:30:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150640000|2024-09-01 00:30:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725150650000|2024-09-01 00:30:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725150660000|2024-09-01 00:31:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150670000|2024-09-01 00:31:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725150690000|2024-09-01 00:31:30|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|4
1725150700000|2024-09-01 00:31:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150710000|2024-09-01 00:31:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725150720000|2024-09-01 00:32:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1725150730000|2024-09-01 00:32:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725150740000|2024-09-01 00:32:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725150760000|2024-09-01 00:32:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150770000|2024-09-01 00:32:50|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|4
1725150780000|2024-09-01 00:33:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150790000|2024-09-01 00:33:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150800000|2024-09-01 00:33:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725150820000|2024-09-01 00:33:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1725150830000|2024-09-01 00:33:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1725150840000|2024-09-01 00:34:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1725150850000|2024-09-01 00:34:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725150860000|2024-09-01 00:34:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725150880000|2024-09-01 00:34:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725150890000|2024-09-01 00:34:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725150900000|2024-09-01 00:35:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1725150910000|2024-09-01 00:35:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150920000|2024-09-01 00:35:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150930000|2024-09-01 00:35:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1725150940000|2024-09-01 00:35:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725150960000|2024-09-01 00:36:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725150970000|2024-09-01 00:36:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725151000000|2024-09-01 00:36:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1725151010000|2024-09-01 00:36:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1725151020000|2024-09-01 00:37:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725151040000|2024-09-01 00:37:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725151050000|2024-09-01 00:37:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725151070000|2024-09-01 00:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1725151080000|2024-09-01 00:38:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151100000|2024-09-01 00:38:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1725151110000|2024-09-01 00:38:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725151120000|2024-09-01 00:38:40|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|4
1725151140000|2024-09-01 00:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725151150000|2024-09-01 00:39:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151170000|2024-09-01 00:39:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725151180000|2024-09-01 00:39:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151190000|2024-09-01 00:39:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725151210000|2024-09-01 00:40:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725151250000|2024-09-01 00:40:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725151260000|2024-09-01 00:41:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1725151270000|2024-09-01 00:41:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725151280000|2024-09-01 00:41:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725151380000|2024-09-01 00:43:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1725151390000|2024-09-01 00:43:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725151400000|2024-09-01 00:43:20|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1725151450000|2024-09-01 00:44:10|48.3|48|48.29|47.99|48.3|48|48.26|47.96|4
1725151460000|2024-09-01 00:44:20|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|6
1725151470000|2024-09-01 00:44:30|48.26|47.96|48.21|47.91|48.26|47.96|48.21|47.91|7
1725151490000|2024-09-01 00:44:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725151500000|2024-09-01 00:45:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|5
1725151520000|2024-09-01 00:45:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725151530000|2024-09-01 00:45:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1725151540000|2024-09-01 00:45:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725151550000|2024-09-01 00:45:50|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725151560000|2024-09-01 00:46:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725151570000|2024-09-01 00:46:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|11
1725151600000|2024-09-01 00:46:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725151620000|2024-09-01 00:47:00|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725151660000|2024-09-01 00:47:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725151690000|2024-09-01 00:48:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725151720000|2024-09-01 00:48:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725151730000|2024-09-01 00:48:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725151760000|2024-09-01 00:49:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725151780000|2024-09-01 00:49:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|2
1725151790000|2024-09-01 00:49:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725151800000|2024-09-01 00:50:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725151810000|2024-09-01 00:50:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725151820000|2024-09-01 00:50:20|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|2
1725151850000|2024-09-01 00:50:50|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725151860000|2024-09-01 00:51:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|12
1725151870000|2024-09-01 00:51:10|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1725151890000|2024-09-01 00:51:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725151900000|2024-09-01 00:51:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725151910000|2024-09-01 00:51:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1725151920000|2024-09-01 00:52:00|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1725151930000|2024-09-01 00:52:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1725151940000|2024-09-01 00:52:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1725151960000|2024-09-01 00:52:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725151980000|2024-09-01 00:53:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725151990000|2024-09-01 00:53:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725152000000|2024-09-01 00:53:20|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725152030000|2024-09-01 00:53:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152040000|2024-09-01 00:54:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725152110000|2024-09-01 00:55:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725152120000|2024-09-01 00:55:20|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|6
1725152150000|2024-09-01 00:55:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1725152160000|2024-09-01 00:56:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725152180000|2024-09-01 00:56:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152190000|2024-09-01 00:56:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1725152200000|2024-09-01 00:56:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725152210000|2024-09-01 00:56:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725152230000|2024-09-01 00:57:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1725152240000|2024-09-01 00:57:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1725152250000|2024-09-01 00:57:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725152290000|2024-09-01 00:58:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725152350000|2024-09-01 00:59:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725152360000|2024-09-01 00:59:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152370000|2024-09-01 00:59:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152380000|2024-09-01 00:59:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725152400000|2024-09-01 01:00:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725152420000|2024-09-01 01:00:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725152430000|2024-09-01 01:00:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1725152450000|2024-09-01 01:00:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152480000|2024-09-01 01:01:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152510000|2024-09-01 01:01:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1725152530000|2024-09-01 01:02:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725152540000|2024-09-01 01:02:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725152580000|2024-09-01 01:03:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152590000|2024-09-01 01:03:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725152600000|2024-09-01 01:03:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725152640000|2024-09-01 01:04:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725152650000|2024-09-01 01:04:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725152660000|2024-09-01 01:04:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1725152670000|2024-09-01 01:04:30|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725152680000|2024-09-01 01:04:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725152690000|2024-09-01 01:04:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725152700000|2024-09-01 01:05:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1725152710000|2024-09-01 01:05:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152730000|2024-09-01 01:05:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725152820000|2024-09-01 01:07:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725152830000|2024-09-01 01:07:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725152850000|2024-09-01 01:07:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725152860000|2024-09-01 01:07:40|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|2
1725152880000|2024-09-01 01:08:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1725152890000|2024-09-01 01:08:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725152930000|2024-09-01 01:08:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725152940000|2024-09-01 01:09:00|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|9
1725152950000|2024-09-01 01:09:10|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|4
1725152960000|2024-09-01 01:09:20|48.11|47.81|48.11|47.81|48.11|47.81|48.09|47.79|7
1725152970000|2024-09-01 01:09:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|3
1725152980000|2024-09-01 01:09:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725152990000|2024-09-01 01:09:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1725153000000|2024-09-01 01:10:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1725153010000|2024-09-01 01:10:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1725153020000|2024-09-01 01:10:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725153040000|2024-09-01 01:10:40|48.08|47.78|48.08|47.78|48.08|47.78|48.05|47.75|3
1725153050000|2024-09-01 01:10:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725153080000|2024-09-01 01:11:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725153100000|2024-09-01 01:11:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153110000|2024-09-01 01:11:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1725153120000|2024-09-01 01:12:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1725153130000|2024-09-01 01:12:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1725153140000|2024-09-01 01:12:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153150000|2024-09-01 01:12:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153160000|2024-09-01 01:12:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725153180000|2024-09-01 01:13:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725153190000|2024-09-01 01:13:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725153210000|2024-09-01 01:13:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153220000|2024-09-01 01:13:40|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|6
1725153230000|2024-09-01 01:13:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153240000|2024-09-01 01:14:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725153250000|2024-09-01 01:14:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1725153270000|2024-09-01 01:14:30|48.03|47.73|48.07|47.77|48.07|47.77|48.03|47.73|2
1725153280000|2024-09-01 01:14:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153290000|2024-09-01 01:14:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725153300000|2024-09-01 01:15:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1725153320000|2024-09-01 01:15:20|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153330000|2024-09-01 01:15:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1725153340000|2024-09-01 01:15:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1725153350000|2024-09-01 01:15:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1725153360000|2024-09-01 01:16:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153370000|2024-09-01 01:16:10|48.07|47.77|48.01|47.71|48.07|47.77|48|47.7|10
1725153380000|2024-09-01 01:16:20|48.02|47.72|48.02|47.72|48.04|47.74|48.01|47.71|10
1725153390000|2024-09-01 01:16:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|11
1725153400000|2024-09-01 01:16:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725153410000|2024-09-01 01:16:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725153420000|2024-09-01 01:17:00|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|4
1725153430000|2024-09-01 01:17:10|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725153440000|2024-09-01 01:17:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725153460000|2024-09-01 01:17:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725153470000|2024-09-01 01:17:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725153480000|2024-09-01 01:18:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1725153490000|2024-09-01 01:18:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1725153500000|2024-09-01 01:18:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|8
1725153510000|2024-09-01 01:18:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725153520000|2024-09-01 01:18:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725153530000|2024-09-01 01:18:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1725153540000|2024-09-01 01:19:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725153550000|2024-09-01 01:19:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725153570000|2024-09-01 01:19:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725153580000|2024-09-01 01:19:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1725153590000|2024-09-01 01:19:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725153600000|2024-09-01 01:20:00|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|6
1725153610000|2024-09-01 01:20:10|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1725153620000|2024-09-01 01:20:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725153660000|2024-09-01 01:21:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1725153670000|2024-09-01 01:21:10|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|6
1725153690000|2024-09-01 01:21:30|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1725153710000|2024-09-01 01:21:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725153730000|2024-09-01 01:22:10|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1725153740000|2024-09-01 01:22:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1725153750000|2024-09-01 01:22:30|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1725153770000|2024-09-01 01:22:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725153780000|2024-09-01 01:23:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725153790000|2024-09-01 01:23:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1725153810000|2024-09-01 01:23:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725153830000|2024-09-01 01:23:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1725153840000|2024-09-01 01:24:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|8
1725153860000|2024-09-01 01:24:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1725153870000|2024-09-01 01:24:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725153880000|2024-09-01 01:24:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725153890000|2024-09-01 01:24:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725153900000|2024-09-01 01:25:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1725153920000|2024-09-01 01:25:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1725153930000|2024-09-01 01:25:30|48.02|47.72|48.02|47.72|48.03|47.73|48|47.7|6
1725153950000|2024-09-01 01:25:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725153960000|2024-09-01 01:26:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1725153970000|2024-09-01 01:26:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725153980000|2024-09-01 01:26:20|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1725153990000|2024-09-01 01:26:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725154000000|2024-09-01 01:26:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725154030000|2024-09-01 01:27:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1725154080000|2024-09-01 01:28:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1725154090000|2024-09-01 01:28:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725154100000|2024-09-01 01:28:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725154130000|2024-09-01 01:28:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154140000|2024-09-01 01:29:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154150000|2024-09-01 01:29:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725154180000|2024-09-01 01:29:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725154190000|2024-09-01 01:29:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|10
1725154200000|2024-09-01 01:30:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725154220000|2024-09-01 01:30:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1725154230000|2024-09-01 01:30:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725154240000|2024-09-01 01:30:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725154250000|2024-09-01 01:30:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725154260000|2024-09-01 01:31:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1725154280000|2024-09-01 01:31:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1725154290000|2024-09-01 01:31:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725154300000|2024-09-01 01:31:40|48.08|47.78|48.09|47.79|48.11|47.81|48.08|47.78|6
1725154310000|2024-09-01 01:31:50|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|2
1725154320000|2024-09-01 01:32:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725154330000|2024-09-01 01:32:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154340000|2024-09-01 01:32:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725154360000|2024-09-01 01:32:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154370000|2024-09-01 01:32:50|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|9
1725154380000|2024-09-01 01:33:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1725154390000|2024-09-01 01:33:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725154400000|2024-09-01 01:33:20|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1725154410000|2024-09-01 01:33:30|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|4
1725154420000|2024-09-01 01:33:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725154440000|2024-09-01 01:34:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1725154470000|2024-09-01 01:34:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1725154490000|2024-09-01 01:34:50|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|4
1725154500000|2024-09-01 01:35:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725154540000|2024-09-01 01:35:40|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1725154560000|2024-09-01 01:36:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725154570000|2024-09-01 01:36:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|9
1725154580000|2024-09-01 01:36:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725154610000|2024-09-01 01:36:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1725154620000|2024-09-01 01:37:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725154630000|2024-09-01 01:37:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725154640000|2024-09-01 01:37:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1725154650000|2024-09-01 01:37:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725154670000|2024-09-01 01:37:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154680000|2024-09-01 01:38:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725154690000|2024-09-01 01:38:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725154700000|2024-09-01 01:38:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1725154710000|2024-09-01 01:38:30|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1725154730000|2024-09-01 01:38:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725154740000|2024-09-01 01:39:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|7
1725154750000|2024-09-01 01:39:10|47.99|47.69|47.97|47.67|47.99|47.69|47.96|47.66|5
1725154770000|2024-09-01 01:39:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1725154790000|2024-09-01 01:39:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154800000|2024-09-01 01:40:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1725154810000|2024-09-01 01:40:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725154820000|2024-09-01 01:40:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725154830000|2024-09-01 01:40:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725154840000|2024-09-01 01:40:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725154850000|2024-09-01 01:40:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725154860000|2024-09-01 01:41:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1725154890000|2024-09-01 01:41:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725154920000|2024-09-01 01:42:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1725154940000|2024-09-01 01:42:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725154950000|2024-09-01 01:42:30|47.97|47.67|47.96|47.66|47.97|47.67|47.94|47.64|6
1725154960000|2024-09-01 01:42:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725154990000|2024-09-01 01:43:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725155000000|2024-09-01 01:43:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725155010000|2024-09-01 01:43:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1725155030000|2024-09-01 01:43:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1725155040000|2024-09-01 01:44:00|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725155050000|2024-09-01 01:44:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1725155060000|2024-09-01 01:44:20|48|47.7|48|47.7|48|47.7|47.99|47.69|7
1725155080000|2024-09-01 01:44:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725155090000|2024-09-01 01:44:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725155100000|2024-09-01 01:45:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|8
1725155110000|2024-09-01 01:45:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725155120000|2024-09-01 01:45:20|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1725155130000|2024-09-01 01:45:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1725155140000|2024-09-01 01:45:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725155150000|2024-09-01 01:45:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725155170000|2024-09-01 01:46:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725155190000|2024-09-01 01:46:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155210000|2024-09-01 01:46:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725155230000|2024-09-01 01:47:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725155240000|2024-09-01 01:47:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155270000|2024-09-01 01:47:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1725155280000|2024-09-01 01:48:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725155290000|2024-09-01 01:48:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725155310000|2024-09-01 01:48:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725155320000|2024-09-01 01:48:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|2
1725155350000|2024-09-01 01:49:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725155360000|2024-09-01 01:49:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725155370000|2024-09-01 01:49:30|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|3
1725155380000|2024-09-01 01:49:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725155400000|2024-09-01 01:50:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1725155430000|2024-09-01 01:50:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155440000|2024-09-01 01:50:40|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1725155500000|2024-09-01 01:51:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155510000|2024-09-01 01:51:50|47.88|47.58|47.89|47.59|47.9|47.6|47.87|47.57|6
1725155520000|2024-09-01 01:52:00|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|5
1725155530000|2024-09-01 01:52:10|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|6
1725155540000|2024-09-01 01:52:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155560000|2024-09-01 01:52:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1725155590000|2024-09-01 01:53:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725155610000|2024-09-01 01:53:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725155630000|2024-09-01 01:53:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155650000|2024-09-01 01:54:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725155660000|2024-09-01 01:54:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725155670000|2024-09-01 01:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725155680000|2024-09-01 01:54:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725155690000|2024-09-01 01:54:50|47.9|47.6|47.9|47.6|47.9|47.6|47.88|47.58|3
1725155700000|2024-09-01 01:55:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725155710000|2024-09-01 01:55:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|9
1725155720000|2024-09-01 01:55:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1725155740000|2024-09-01 01:55:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725155750000|2024-09-01 01:55:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725155760000|2024-09-01 01:56:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725155770000|2024-09-01 01:56:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725155780000|2024-09-01 01:56:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725155790000|2024-09-01 01:56:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1725155800000|2024-09-01 01:56:40|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|2
1725155830000|2024-09-01 01:57:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725155850000|2024-09-01 01:57:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725155860000|2024-09-01 01:57:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725155920000|2024-09-01 01:58:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725155960000|2024-09-01 01:59:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725155980000|2024-09-01 01:59:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725155990000|2024-09-01 01:59:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725156000000|2024-09-01 02:00:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1725156010000|2024-09-01 02:00:10|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|3
1725156030000|2024-09-01 02:00:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725156040000|2024-09-01 02:00:40|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|9
1725156050000|2024-09-01 02:00:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725156060000|2024-09-01 02:01:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725156070000|2024-09-01 02:01:10|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1725156090000|2024-09-01 02:01:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|4
1725156100000|2024-09-01 02:01:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725156110000|2024-09-01 02:01:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725156120000|2024-09-01 02:02:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725156130000|2024-09-01 02:02:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725156140000|2024-09-01 02:02:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1725156150000|2024-09-01 02:02:30|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|7
1725156160000|2024-09-01 02:02:40|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|9
1725156170000|2024-09-01 02:02:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725156180000|2024-09-01 02:03:00|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|8
1725156190000|2024-09-01 02:03:10|47.82|47.52|47.74|47.44|47.82|47.52|47.74|47.44|12
1725156200000|2024-09-01 02:03:20|47.77|47.47|47.8|47.5|47.81|47.51|47.77|47.47|6
1725156210000|2024-09-01 02:03:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725156220000|2024-09-01 02:03:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725156230000|2024-09-01 02:03:50|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1725156240000|2024-09-01 02:04:00|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|6
1725156250000|2024-09-01 02:04:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725156260000|2024-09-01 02:04:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725156270000|2024-09-01 02:04:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725156280000|2024-09-01 02:04:40|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725156300000|2024-09-01 02:05:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725156310000|2024-09-01 02:05:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1725156320000|2024-09-01 02:05:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725156340000|2024-09-01 02:05:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725156360000|2024-09-01 02:06:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725156380000|2024-09-01 02:06:20|47.77|47.47|47.72|47.42|47.77|47.47|47.69|47.39|12
1725156390000|2024-09-01 02:06:30|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|5
1725156400000|2024-09-01 02:06:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1725156410000|2024-09-01 02:06:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|6
1725156420000|2024-09-01 02:07:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1725156430000|2024-09-01 02:07:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1725156450000|2024-09-01 02:07:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725156460000|2024-09-01 02:07:40|47.67|47.37|47.64|47.34|47.67|47.37|47.6|47.3|11
1725156470000|2024-09-01 02:07:50|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1725156480000|2024-09-01 02:08:00|47.63|47.33|47.67|47.37|47.68|47.38|47.62|47.32|9
1725156490000|2024-09-01 02:08:10|47.68|47.38|47.64|47.34|47.68|47.38|47.63|47.33|8
1725156500000|2024-09-01 02:08:20|47.65|47.35|47.67|47.37|47.67|47.37|47.64|47.34|13
1725156510000|2024-09-01 02:08:30|47.68|47.38|47.72|47.42|47.72|47.42|47.67|47.37|5
1725156530000|2024-09-01 02:08:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|7
1725156540000|2024-09-01 02:09:00|47.68|47.38|47.68|47.38|47.69|47.39|47.66|47.36|12
1725156550000|2024-09-01 02:09:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725156560000|2024-09-01 02:09:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725156570000|2024-09-01 02:09:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1725156580000|2024-09-01 02:09:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725156590000|2024-09-01 02:09:50|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1725156600000|2024-09-01 02:10:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725156610000|2024-09-01 02:10:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725156630000|2024-09-01 02:10:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725156640000|2024-09-01 02:10:40|47.78|47.48|47.74|47.44|47.78|47.48|47.74|47.44|3
1725156650000|2024-09-01 02:10:50|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|4
1725156660000|2024-09-01 02:11:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1725156670000|2024-09-01 02:11:10|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|7
1725156680000|2024-09-01 02:11:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|6
1725156690000|2024-09-01 02:11:30|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|8
1725156700000|2024-09-01 02:11:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1725156710000|2024-09-01 02:11:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725156720000|2024-09-01 02:12:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1725156740000|2024-09-01 02:12:20|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|8
1725156750000|2024-09-01 02:12:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725156760000|2024-09-01 02:12:40|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|4
1725156770000|2024-09-01 02:12:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725156780000|2024-09-01 02:13:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1725156790000|2024-09-01 02:13:10|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|3
1725156800000|2024-09-01 02:13:20|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1725156820000|2024-09-01 02:13:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1725156830000|2024-09-01 02:13:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1725156840000|2024-09-01 02:14:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1725156850000|2024-09-01 02:14:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725156860000|2024-09-01 02:14:20|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|5
1725156870000|2024-09-01 02:14:30|47.68|47.38|47.66|47.36|47.69|47.39|47.66|47.36|7
1725156880000|2024-09-01 02:14:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725156890000|2024-09-01 02:14:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725156900000|2024-09-01 02:15:00|47.64|47.34|47.64|47.34|47.65|47.35|47.62|47.32|9
1725156910000|2024-09-01 02:15:10|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|7
1725156920000|2024-09-01 02:15:20|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|4
1725156930000|2024-09-01 02:15:30|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|8
1725156940000|2024-09-01 02:15:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725156960000|2024-09-01 02:16:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725156970000|2024-09-01 02:16:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|7
1725156980000|2024-09-01 02:16:20|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1725156990000|2024-09-01 02:16:30|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|4
1725157000000|2024-09-01 02:16:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725157010000|2024-09-01 02:16:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725157020000|2024-09-01 02:17:00|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|3
1725157030000|2024-09-01 02:17:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|5
1725157040000|2024-09-01 02:17:20|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|3
1725157070000|2024-09-01 02:17:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725157080000|2024-09-01 02:18:00|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|8
1725157090000|2024-09-01 02:18:10|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|8
1725157100000|2024-09-01 02:18:20|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|4
1725157110000|2024-09-01 02:18:30|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|6
1725157120000|2024-09-01 02:18:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1725157130000|2024-09-01 02:18:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725157140000|2024-09-01 02:19:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1725157150000|2024-09-01 02:19:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1725157160000|2024-09-01 02:19:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1725157170000|2024-09-01 02:19:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725157180000|2024-09-01 02:19:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|5
1725157190000|2024-09-01 02:19:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725157200000|2024-09-01 02:20:00|47.69|47.39|47.69|47.39|47.69|47.39|47.67|47.37|5
1725157210000|2024-09-01 02:20:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|8
1725157220000|2024-09-01 02:20:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|7
1725157230000|2024-09-01 02:20:30|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|6
1725157240000|2024-09-01 02:20:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1725157250000|2024-09-01 02:20:50|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725157260000|2024-09-01 02:21:00|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|8
1725157270000|2024-09-01 02:21:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|6
1725157280000|2024-09-01 02:21:20|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|8
1725157290000|2024-09-01 02:21:30|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|8
1725157310000|2024-09-01 02:21:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725157330000|2024-09-01 02:22:10|47.63|47.33|47.66|47.36|47.67|47.37|47.63|47.33|6
1725157340000|2024-09-01 02:22:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|10
1725157350000|2024-09-01 02:22:30|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|7
1725157360000|2024-09-01 02:22:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1725157380000|2024-09-01 02:23:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725157390000|2024-09-01 02:23:10|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|4
1725157400000|2024-09-01 02:23:20|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|12
1725157410000|2024-09-01 02:23:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725157420000|2024-09-01 02:23:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725157430000|2024-09-01 02:23:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725157440000|2024-09-01 02:24:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1725157450000|2024-09-01 02:24:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1725157460000|2024-09-01 02:24:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725157470000|2024-09-01 02:24:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725157480000|2024-09-01 02:24:40|47.65|47.35|47.63|47.33|47.66|47.36|47.63|47.33|5
1725157490000|2024-09-01 02:24:50|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|9
1725157500000|2024-09-01 02:25:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|9
1725157510000|2024-09-01 02:25:10|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|9
1725157520000|2024-09-01 02:25:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1725157530000|2024-09-01 02:25:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725157540000|2024-09-01 02:25:40|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|8
1725157550000|2024-09-01 02:25:50|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|8
1725157560000|2024-09-01 02:26:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1725157570000|2024-09-01 02:26:10|47.62|47.32|47.66|47.36|47.67|47.37|47.61|47.31|8
1725157580000|2024-09-01 02:26:20|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|4
1725157590000|2024-09-01 02:26:30|47.66|47.36|47.68|47.38|47.69|47.39|47.66|47.36|15
1725157600000|2024-09-01 02:26:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725157610000|2024-09-01 02:26:50|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|12
1725157620000|2024-09-01 02:27:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725157630000|2024-09-01 02:27:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725157640000|2024-09-01 02:27:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725157660000|2024-09-01 02:27:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725157670000|2024-09-01 02:27:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725157680000|2024-09-01 02:28:00|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|6
1725157690000|2024-09-01 02:28:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725157710000|2024-09-01 02:28:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725157720000|2024-09-01 02:28:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|9
1725157730000|2024-09-01 02:28:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|7
1725157740000|2024-09-01 02:29:00|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|8
1725157750000|2024-09-01 02:29:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|15
1725157760000|2024-09-01 02:29:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725157770000|2024-09-01 02:29:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725157780000|2024-09-01 02:29:40|47.69|47.39|47.68|47.38|47.7|47.4|47.67|47.37|10
1725157790000|2024-09-01 02:29:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1725157800000|2024-09-01 02:30:00|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1725157810000|2024-09-01 02:30:10|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|11
1725157820000|2024-09-01 02:30:20|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1725157830000|2024-09-01 02:30:30|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|6
1725157840000|2024-09-01 02:30:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725157850000|2024-09-01 02:30:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725157860000|2024-09-01 02:31:00|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|6
1725157870000|2024-09-01 02:31:10|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|3
1725157880000|2024-09-01 02:31:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1725157890000|2024-09-01 02:31:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|11
1725157900000|2024-09-01 02:31:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725157910000|2024-09-01 02:31:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725157920000|2024-09-01 02:32:00|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|11
1725157930000|2024-09-01 02:32:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725157940000|2024-09-01 02:32:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|9
1725157950000|2024-09-01 02:32:30|47.68|47.38|47.7|47.4|47.7|47.4|47.67|47.37|7
1725157960000|2024-09-01 02:32:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725157970000|2024-09-01 02:32:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|11
1725157980000|2024-09-01 02:33:00|47.72|47.42|47.76|47.46|47.77|47.47|47.72|47.42|4
1725157990000|2024-09-01 02:33:10|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|5
1725158000000|2024-09-01 02:33:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725158010000|2024-09-01 02:33:30|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|6
1725158020000|2024-09-01 02:33:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1725158030000|2024-09-01 02:33:50|47.81|47.51|47.81|47.51|47.83|47.53|47.81|47.51|7
1725158040000|2024-09-01 02:34:00|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|8
1725158050000|2024-09-01 02:34:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725158060000|2024-09-01 02:34:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|8
1725158070000|2024-09-01 02:34:30|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|5
1725158080000|2024-09-01 02:34:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725158090000|2024-09-01 02:34:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725158100000|2024-09-01 02:35:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|6
1725158110000|2024-09-01 02:35:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158120000|2024-09-01 02:35:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158130000|2024-09-01 02:35:30|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|8
1725158140000|2024-09-01 02:35:40|47.8|47.5|47.82|47.52|47.82|47.52|47.79|47.49|7
1725158150000|2024-09-01 02:35:50|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|4
1725158170000|2024-09-01 02:36:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158180000|2024-09-01 02:36:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1725158200000|2024-09-01 02:36:40|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|8
1725158210000|2024-09-01 02:36:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725158220000|2024-09-01 02:37:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158230000|2024-09-01 02:37:10|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|4
1725158240000|2024-09-01 02:37:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1725158250000|2024-09-01 02:37:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725158260000|2024-09-01 02:37:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1725158270000|2024-09-01 02:37:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1725158280000|2024-09-01 02:38:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158300000|2024-09-01 02:38:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725158320000|2024-09-01 02:38:40|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|3
1725158340000|2024-09-01 02:39:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1725158350000|2024-09-01 02:39:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158360000|2024-09-01 02:39:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1725158380000|2024-09-01 02:39:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158390000|2024-09-01 02:39:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725158400000|2024-09-01 02:40:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1725158410000|2024-09-01 02:40:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1725158420000|2024-09-01 02:40:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158430000|2024-09-01 02:40:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158440000|2024-09-01 02:40:40|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|5
1725158450000|2024-09-01 02:40:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725158460000|2024-09-01 02:41:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725158480000|2024-09-01 02:41:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725158500000|2024-09-01 02:41:40|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1725158510000|2024-09-01 02:41:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725158530000|2024-09-01 02:42:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158540000|2024-09-01 02:42:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158560000|2024-09-01 02:42:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1725158580000|2024-09-01 02:43:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1725158590000|2024-09-01 02:43:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|10
1725158600000|2024-09-01 02:43:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725158610000|2024-09-01 02:43:30|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1725158630000|2024-09-01 02:43:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725158640000|2024-09-01 02:44:00|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|4
1725158660000|2024-09-01 02:44:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158670000|2024-09-01 02:44:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158690000|2024-09-01 02:44:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|9
1725158700000|2024-09-01 02:45:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725158710000|2024-09-01 02:45:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725158720000|2024-09-01 02:45:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1725158730000|2024-09-01 02:45:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725158740000|2024-09-01 02:45:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158750000|2024-09-01 02:45:50|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725158760000|2024-09-01 02:46:00|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1725158770000|2024-09-01 02:46:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725158780000|2024-09-01 02:46:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725158800000|2024-09-01 02:46:40|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|4
1725158810000|2024-09-01 02:46:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725158820000|2024-09-01 02:47:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|9
1725158830000|2024-09-01 02:47:10|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1725158840000|2024-09-01 02:47:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158860000|2024-09-01 02:47:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158870000|2024-09-01 02:47:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725158880000|2024-09-01 02:48:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725158890000|2024-09-01 02:48:10|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|6
1725158900000|2024-09-01 02:48:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725158910000|2024-09-01 02:48:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158920000|2024-09-01 02:48:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725158930000|2024-09-01 02:48:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725158940000|2024-09-01 02:49:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158950000|2024-09-01 02:49:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725158970000|2024-09-01 02:49:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725158980000|2024-09-01 02:49:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725158990000|2024-09-01 02:49:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725159010000|2024-09-01 02:50:10|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1725159020000|2024-09-01 02:50:20|47.83|47.53|47.87|47.57|47.87|47.57|47.82|47.52|6
1725159030000|2024-09-01 02:50:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725159040000|2024-09-01 02:50:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1725159050000|2024-09-01 02:50:50|47.87|47.57|47.86|47.56|47.87|47.57|47.84|47.54|6
1725159060000|2024-09-01 02:51:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725159070000|2024-09-01 02:51:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725159080000|2024-09-01 02:51:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1725159090000|2024-09-01 02:51:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725159100000|2024-09-01 02:51:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725159110000|2024-09-01 02:51:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725159120000|2024-09-01 02:52:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725159130000|2024-09-01 02:52:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725159150000|2024-09-01 02:52:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1725159160000|2024-09-01 02:52:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|8
1725159170000|2024-09-01 02:52:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725159180000|2024-09-01 02:53:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159200000|2024-09-01 02:53:20|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|4
1725159220000|2024-09-01 02:53:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725159230000|2024-09-01 02:53:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725159280000|2024-09-01 02:54:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725159290000|2024-09-01 02:54:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|2
1725159300000|2024-09-01 02:55:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159340000|2024-09-01 02:55:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725159350000|2024-09-01 02:55:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159360000|2024-09-01 02:56:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725159400000|2024-09-01 02:56:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725159420000|2024-09-01 02:57:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725159430000|2024-09-01 02:57:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159440000|2024-09-01 02:57:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725159450000|2024-09-01 02:57:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725159460000|2024-09-01 02:57:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725159470000|2024-09-01 02:57:50|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|6
1725159480000|2024-09-01 02:58:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159490000|2024-09-01 02:58:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159500000|2024-09-01 02:58:20|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|4
1725159510000|2024-09-01 02:58:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159530000|2024-09-01 02:58:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725159550000|2024-09-01 02:59:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725159560000|2024-09-01 02:59:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1725159570000|2024-09-01 02:59:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725159580000|2024-09-01 02:59:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725159590000|2024-09-01 02:59:50|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1725159600000|2024-09-01 03:00:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725159610000|2024-09-01 03:00:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725159620000|2024-09-01 03:00:20|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1725159640000|2024-09-01 03:00:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725159650000|2024-09-01 03:00:50|47.91|47.61|47.91|47.61|47.91|47.61|47.89|47.59|3
1725159670000|2024-09-01 03:01:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159680000|2024-09-01 03:01:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159690000|2024-09-01 03:01:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159700000|2024-09-01 03:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159720000|2024-09-01 03:02:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725159730000|2024-09-01 03:02:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159740000|2024-09-01 03:02:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159750000|2024-09-01 03:02:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725159760000|2024-09-01 03:02:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725159770000|2024-09-01 03:02:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725159790000|2024-09-01 03:03:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725159800000|2024-09-01 03:03:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159810000|2024-09-01 03:03:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725159840000|2024-09-01 03:04:00|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|4
1725159850000|2024-09-01 03:04:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1725159860000|2024-09-01 03:04:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725159870000|2024-09-01 03:04:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159880000|2024-09-01 03:04:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|6
1725159890000|2024-09-01 03:04:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725159900000|2024-09-01 03:05:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159920000|2024-09-01 03:05:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725159960000|2024-09-01 03:06:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725160020000|2024-09-01 03:07:00|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|2
1725160050000|2024-09-01 03:07:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725160060000|2024-09-01 03:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725160070000|2024-09-01 03:07:50|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1725160100000|2024-09-01 03:08:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725160110000|2024-09-01 03:08:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725160120000|2024-09-01 03:08:40|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|5
1725160130000|2024-09-01 03:08:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725160140000|2024-09-01 03:09:00|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1725160160000|2024-09-01 03:09:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725160170000|2024-09-01 03:09:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1725160190000|2024-09-01 03:09:50|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|8
1725160200000|2024-09-01 03:10:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725160220000|2024-09-01 03:10:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725160240000|2024-09-01 03:10:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|9
1725160250000|2024-09-01 03:10:50|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725160260000|2024-09-01 03:11:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725160300000|2024-09-01 03:11:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725160320000|2024-09-01 03:12:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725160330000|2024-09-01 03:12:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1725160340000|2024-09-01 03:12:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725160360000|2024-09-01 03:12:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725160370000|2024-09-01 03:12:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725160380000|2024-09-01 03:13:00|47.93|47.63|47.95|47.65|47.96|47.66|47.93|47.63|4
1725160390000|2024-09-01 03:13:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725160400000|2024-09-01 03:13:20|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|6
1725160410000|2024-09-01 03:13:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725160420000|2024-09-01 03:13:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160430000|2024-09-01 03:13:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725160440000|2024-09-01 03:14:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725160450000|2024-09-01 03:14:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725160470000|2024-09-01 03:14:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725160480000|2024-09-01 03:14:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1725160490000|2024-09-01 03:14:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160500000|2024-09-01 03:15:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725160510000|2024-09-01 03:15:10|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|5
1725160520000|2024-09-01 03:15:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|12
1725160530000|2024-09-01 03:15:30|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1725160540000|2024-09-01 03:15:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725160560000|2024-09-01 03:16:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1725160570000|2024-09-01 03:16:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1725160580000|2024-09-01 03:16:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1725160590000|2024-09-01 03:16:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160600000|2024-09-01 03:16:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725160610000|2024-09-01 03:16:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160620000|2024-09-01 03:17:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|5
1725160630000|2024-09-01 03:17:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725160640000|2024-09-01 03:17:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1725160660000|2024-09-01 03:17:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725160680000|2024-09-01 03:18:00|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|8
1725160710000|2024-09-01 03:18:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1725160720000|2024-09-01 03:18:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725160730000|2024-09-01 03:18:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725160740000|2024-09-01 03:19:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1725160750000|2024-09-01 03:19:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725160760000|2024-09-01 03:19:20|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725160770000|2024-09-01 03:19:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1725160780000|2024-09-01 03:19:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725160810000|2024-09-01 03:20:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725160820000|2024-09-01 03:20:20|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|10
1725160850000|2024-09-01 03:20:50|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1725160860000|2024-09-01 03:21:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725160880000|2024-09-01 03:21:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725160890000|2024-09-01 03:21:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725160900000|2024-09-01 03:21:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725160920000|2024-09-01 03:22:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725160930000|2024-09-01 03:22:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725160950000|2024-09-01 03:22:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725160980000|2024-09-01 03:23:00|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|4
1725160990000|2024-09-01 03:23:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725161000000|2024-09-01 03:23:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161010000|2024-09-01 03:23:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725161020000|2024-09-01 03:23:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1725161030000|2024-09-01 03:23:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725161040000|2024-09-01 03:24:00|47.93|47.63|47.96|47.66|47.96|47.66|47.92|47.62|7
1725161060000|2024-09-01 03:24:20|47.95|47.65|47.91|47.61|47.96|47.66|47.91|47.61|6
1725161070000|2024-09-01 03:24:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1725161080000|2024-09-01 03:24:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725161090000|2024-09-01 03:24:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725161100000|2024-09-01 03:25:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1725161110000|2024-09-01 03:25:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1725161120000|2024-09-01 03:25:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161130000|2024-09-01 03:25:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161140000|2024-09-01 03:25:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161150000|2024-09-01 03:25:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161160000|2024-09-01 03:26:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1725161170000|2024-09-01 03:26:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1725161180000|2024-09-01 03:26:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725161190000|2024-09-01 03:26:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725161200000|2024-09-01 03:26:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725161210000|2024-09-01 03:26:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1725161220000|2024-09-01 03:27:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725161240000|2024-09-01 03:27:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725161260000|2024-09-01 03:27:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161270000|2024-09-01 03:27:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725161350000|2024-09-01 03:29:10|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1725161360000|2024-09-01 03:29:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725161370000|2024-09-01 03:29:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725161400000|2024-09-01 03:30:00|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|6
1725161410000|2024-09-01 03:30:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725161440000|2024-09-01 03:30:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725161450000|2024-09-01 03:30:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725161460000|2024-09-01 03:31:00|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|4
1725161470000|2024-09-01 03:31:10|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|4
1725161490000|2024-09-01 03:31:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1725161510000|2024-09-01 03:31:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725161530000|2024-09-01 03:32:10|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|4
1725161550000|2024-09-01 03:32:30|47.95|47.65|47.92|47.62|47.96|47.66|47.92|47.62|5
1725161560000|2024-09-01 03:32:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161580000|2024-09-01 03:33:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161590000|2024-09-01 03:33:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161600000|2024-09-01 03:33:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161610000|2024-09-01 03:33:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161650000|2024-09-01 03:34:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161660000|2024-09-01 03:34:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725161680000|2024-09-01 03:34:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161700000|2024-09-01 03:35:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725161710000|2024-09-01 03:35:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725161720000|2024-09-01 03:35:20|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|4
1725161730000|2024-09-01 03:35:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725161740000|2024-09-01 03:35:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1725161760000|2024-09-01 03:36:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725161780000|2024-09-01 03:36:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161790000|2024-09-01 03:36:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725161830000|2024-09-01 03:37:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725161900000|2024-09-01 03:38:20|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|3
1725161950000|2024-09-01 03:39:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725161960000|2024-09-01 03:39:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725161980000|2024-09-01 03:39:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162010000|2024-09-01 03:40:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725162060000|2024-09-01 03:41:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162070000|2024-09-01 03:41:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162080000|2024-09-01 03:41:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725162090000|2024-09-01 03:41:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725162100000|2024-09-01 03:41:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162150000|2024-09-01 03:42:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725162170000|2024-09-01 03:42:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725162180000|2024-09-01 03:43:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725162190000|2024-09-01 03:43:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725162220000|2024-09-01 03:43:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725162230000|2024-09-01 03:43:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162250000|2024-09-01 03:44:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725162260000|2024-09-01 03:44:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162270000|2024-09-01 03:44:30|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|2
1725162300000|2024-09-01 03:45:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725162350000|2024-09-01 03:45:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725162360000|2024-09-01 03:46:00|47.96|47.66|47.97|47.67|47.97|47.67|47.94|47.64|5
1725162370000|2024-09-01 03:46:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|6
1725162380000|2024-09-01 03:46:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|6
1725162400000|2024-09-01 03:46:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725162420000|2024-09-01 03:47:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162440000|2024-09-01 03:47:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725162450000|2024-09-01 03:47:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725162460000|2024-09-01 03:47:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725162480000|2024-09-01 03:48:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725162500000|2024-09-01 03:48:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162520000|2024-09-01 03:48:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725162550000|2024-09-01 03:49:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725162580000|2024-09-01 03:49:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725162590000|2024-09-01 03:49:50|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1725162610000|2024-09-01 03:50:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725162620000|2024-09-01 03:50:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725162630000|2024-09-01 03:50:30|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|4
1725162640000|2024-09-01 03:50:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|2
1725162650000|2024-09-01 03:50:50|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|4
1725162690000|2024-09-01 03:51:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725162700000|2024-09-01 03:51:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725162710000|2024-09-01 03:51:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725162730000|2024-09-01 03:52:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162740000|2024-09-01 03:52:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725162750000|2024-09-01 03:52:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|2
1725162760000|2024-09-01 03:52:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162780000|2024-09-01 03:53:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162790000|2024-09-01 03:53:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162800000|2024-09-01 03:53:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725162820000|2024-09-01 03:53:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|2
1725162840000|2024-09-01 03:54:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725162850000|2024-09-01 03:54:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725162860000|2024-09-01 03:54:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725162870000|2024-09-01 03:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|7
1725162880000|2024-09-01 03:54:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1725162890000|2024-09-01 03:54:50|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|4
1725162900000|2024-09-01 03:55:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725162910000|2024-09-01 03:55:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725162920000|2024-09-01 03:55:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725162940000|2024-09-01 03:55:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725162950000|2024-09-01 03:55:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1725162960000|2024-09-01 03:56:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725162970000|2024-09-01 03:56:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725162980000|2024-09-01 03:56:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1725162990000|2024-09-01 03:56:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163000000|2024-09-01 03:56:40|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|4
1725163030000|2024-09-01 03:57:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163040000|2024-09-01 03:57:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|5
1725163050000|2024-09-01 03:57:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725163060000|2024-09-01 03:57:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1725163070000|2024-09-01 03:57:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725163080000|2024-09-01 03:58:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163110000|2024-09-01 03:58:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1725163120000|2024-09-01 03:58:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163140000|2024-09-01 03:59:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725163150000|2024-09-01 03:59:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1725163210000|2024-09-01 04:00:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725163230000|2024-09-01 04:00:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|7
1725163240000|2024-09-01 04:00:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163250000|2024-09-01 04:00:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163260000|2024-09-01 04:01:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1725163270000|2024-09-01 04:01:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163300000|2024-09-01 04:01:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1725163310000|2024-09-01 04:01:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163320000|2024-09-01 04:02:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1725163330000|2024-09-01 04:02:10|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1725163340000|2024-09-01 04:02:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1725163350000|2024-09-01 04:02:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725163360000|2024-09-01 04:02:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725163370000|2024-09-01 04:02:50|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|4
1725163380000|2024-09-01 04:03:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725163390000|2024-09-01 04:03:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725163400000|2024-09-01 04:03:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725163410000|2024-09-01 04:03:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725163420000|2024-09-01 04:03:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1725163440000|2024-09-01 04:04:00|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|8
1725163460000|2024-09-01 04:04:20|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|8
1725163500000|2024-09-01 04:05:00|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1725163510000|2024-09-01 04:05:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725163520000|2024-09-01 04:05:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163530000|2024-09-01 04:05:30|47.89|47.59|47.86|47.56|47.9|47.6|47.86|47.56|8
1725163540000|2024-09-01 04:05:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1725163550000|2024-09-01 04:05:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725163560000|2024-09-01 04:06:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163580000|2024-09-01 04:06:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163590000|2024-09-01 04:06:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725163600000|2024-09-01 04:06:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725163610000|2024-09-01 04:06:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725163620000|2024-09-01 04:07:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725163630000|2024-09-01 04:07:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1725163640000|2024-09-01 04:07:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725163650000|2024-09-01 04:07:30|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|7
1725163660000|2024-09-01 04:07:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725163670000|2024-09-01 04:07:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1725163680000|2024-09-01 04:08:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725163690000|2024-09-01 04:08:10|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|5
1725163700000|2024-09-01 04:08:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725163710000|2024-09-01 04:08:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725163720000|2024-09-01 04:08:40|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|3
1725163730000|2024-09-01 04:08:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725163740000|2024-09-01 04:09:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725163750000|2024-09-01 04:09:10|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1725163760000|2024-09-01 04:09:20|47.87|47.57|47.82|47.52|47.87|47.57|47.82|47.52|4
1725163770000|2024-09-01 04:09:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725163780000|2024-09-01 04:09:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163790000|2024-09-01 04:09:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725163810000|2024-09-01 04:10:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725163820000|2024-09-01 04:10:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725163830000|2024-09-01 04:10:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725163840000|2024-09-01 04:10:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725163850000|2024-09-01 04:10:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1725163890000|2024-09-01 04:11:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163900000|2024-09-01 04:11:40|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|3
1725163910000|2024-09-01 04:11:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725163930000|2024-09-01 04:12:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725163950000|2024-09-01 04:12:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725163970000|2024-09-01 04:12:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|9
1725163980000|2024-09-01 04:13:00|47.82|47.52|47.81|47.51|47.84|47.54|47.81|47.51|6
1725163990000|2024-09-01 04:13:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1725164010000|2024-09-01 04:13:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725164020000|2024-09-01 04:13:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1725164030000|2024-09-01 04:13:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725164050000|2024-09-01 04:14:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725164060000|2024-09-01 04:14:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725164070000|2024-09-01 04:14:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725164080000|2024-09-01 04:14:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725164090000|2024-09-01 04:14:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725164100000|2024-09-01 04:15:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725164110000|2024-09-01 04:15:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725164120000|2024-09-01 04:15:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725164130000|2024-09-01 04:15:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725164150000|2024-09-01 04:15:50|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|7
1725164160000|2024-09-01 04:16:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725164180000|2024-09-01 04:16:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725164190000|2024-09-01 04:16:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1725164200000|2024-09-01 04:16:40|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1725164210000|2024-09-01 04:16:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725164220000|2024-09-01 04:17:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|6
1725164230000|2024-09-01 04:17:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1725164240000|2024-09-01 04:17:20|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|6
1725164250000|2024-09-01 04:17:30|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1725164260000|2024-09-01 04:17:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1725164270000|2024-09-01 04:17:50|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|2
1725164280000|2024-09-01 04:18:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725164290000|2024-09-01 04:18:10|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|3
1725164300000|2024-09-01 04:18:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725164310000|2024-09-01 04:18:30|47.67|47.37|47.65|47.35|47.68|47.38|47.65|47.35|5
1725164320000|2024-09-01 04:18:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725164330000|2024-09-01 04:18:50|47.66|47.36|47.61|47.31|47.66|47.36|47.6|47.3|6
1725164340000|2024-09-01 04:19:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1725164350000|2024-09-01 04:19:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1725164360000|2024-09-01 04:19:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725164370000|2024-09-01 04:19:30|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725164420000|2024-09-01 04:20:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725164450000|2024-09-01 04:20:50|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|2
1725164470000|2024-09-01 04:21:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725164480000|2024-09-01 04:21:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725164490000|2024-09-01 04:21:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725164520000|2024-09-01 04:22:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725164540000|2024-09-01 04:22:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725164560000|2024-09-01 04:22:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725164580000|2024-09-01 04:23:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725164600000|2024-09-01 04:23:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725164620000|2024-09-01 04:23:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725164630000|2024-09-01 04:23:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725164720000|2024-09-01 04:25:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|2
1725164730000|2024-09-01 04:25:30|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1725164750000|2024-09-01 04:25:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725164760000|2024-09-01 04:26:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725164770000|2024-09-01 04:26:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725164790000|2024-09-01 04:26:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725164800000|2024-09-01 04:26:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725164810000|2024-09-01 04:26:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725164830000|2024-09-01 04:27:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725164840000|2024-09-01 04:27:20|47.81|47.51|47.86|47.56|47.86|47.56|47.81|47.51|4
1725164860000|2024-09-01 04:27:40|47.85|47.55|47.83|47.53|47.85|47.55|47.82|47.52|4
1725164880000|2024-09-01 04:28:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725164890000|2024-09-01 04:28:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725164900000|2024-09-01 04:28:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725164940000|2024-09-01 04:29:00|47.83|47.53|47.83|47.53|47.83|47.53|47.8|47.5|5
1725164950000|2024-09-01 04:29:10|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|5
1725164970000|2024-09-01 04:29:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725164980000|2024-09-01 04:29:40|47.84|47.54|47.85|47.55|47.85|47.55|47.82|47.52|5
1725164990000|2024-09-01 04:29:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165010000|2024-09-01 04:30:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165020000|2024-09-01 04:30:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165030000|2024-09-01 04:30:30|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725165050000|2024-09-01 04:30:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725165060000|2024-09-01 04:31:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165090000|2024-09-01 04:31:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|7
1725165100000|2024-09-01 04:31:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165110000|2024-09-01 04:31:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725165120000|2024-09-01 04:32:00|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|4
1725165130000|2024-09-01 04:32:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725165150000|2024-09-01 04:32:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725165160000|2024-09-01 04:32:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725165170000|2024-09-01 04:32:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725165200000|2024-09-01 04:33:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|11
1725165210000|2024-09-01 04:33:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725165220000|2024-09-01 04:33:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165240000|2024-09-01 04:34:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725165280000|2024-09-01 04:34:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725165290000|2024-09-01 04:34:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165300000|2024-09-01 04:35:00|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1725165310000|2024-09-01 04:35:10|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|8
1725165320000|2024-09-01 04:35:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|11
1725165360000|2024-09-01 04:36:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725165370000|2024-09-01 04:36:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165380000|2024-09-01 04:36:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725165390000|2024-09-01 04:36:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725165420000|2024-09-01 04:37:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1725165440000|2024-09-01 04:37:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725165470000|2024-09-01 04:37:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725165480000|2024-09-01 04:38:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1725165490000|2024-09-01 04:38:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1725165500000|2024-09-01 04:38:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725165510000|2024-09-01 04:38:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725165530000|2024-09-01 04:38:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725165550000|2024-09-01 04:39:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725165560000|2024-09-01 04:39:20|47.86|47.56|47.82|47.52|47.86|47.56|47.82|47.52|4
1725165570000|2024-09-01 04:39:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725165580000|2024-09-01 04:39:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725165590000|2024-09-01 04:39:50|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|4
1725165600000|2024-09-01 04:40:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725165630000|2024-09-01 04:40:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725165640000|2024-09-01 04:40:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725165650000|2024-09-01 04:40:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725165660000|2024-09-01 04:41:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725165670000|2024-09-01 04:41:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725165680000|2024-09-01 04:41:20|47.76|47.46|47.77|47.47|47.77|47.47|47.73|47.43|9
1725165690000|2024-09-01 04:41:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725165700000|2024-09-01 04:41:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725165710000|2024-09-01 04:41:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725165720000|2024-09-01 04:42:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725165730000|2024-09-01 04:42:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725165740000|2024-09-01 04:42:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725165750000|2024-09-01 04:42:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725165760000|2024-09-01 04:42:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725165770000|2024-09-01 04:42:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725165780000|2024-09-01 04:43:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1725165790000|2024-09-01 04:43:10|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|3
1725165800000|2024-09-01 04:43:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725165810000|2024-09-01 04:43:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725165820000|2024-09-01 04:43:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725165840000|2024-09-01 04:44:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165860000|2024-09-01 04:44:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725165880000|2024-09-01 04:44:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725165900000|2024-09-01 04:45:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725165910000|2024-09-01 04:45:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725165920000|2024-09-01 04:45:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165930000|2024-09-01 04:45:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725165950000|2024-09-01 04:45:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725165960000|2024-09-01 04:46:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725165970000|2024-09-01 04:46:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725166000000|2024-09-01 04:46:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725166010000|2024-09-01 04:46:50|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|4
1725166020000|2024-09-01 04:47:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166030000|2024-09-01 04:47:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1725166040000|2024-09-01 04:47:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|10
1725166050000|2024-09-01 04:47:30|47.76|47.46|47.75|47.45|47.76|47.46|47.72|47.42|9
1725166060000|2024-09-01 04:47:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1725166070000|2024-09-01 04:47:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166080000|2024-09-01 04:48:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725166090000|2024-09-01 04:48:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|7
1725166110000|2024-09-01 04:48:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166120000|2024-09-01 04:48:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725166130000|2024-09-01 04:48:50|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|3
1725166140000|2024-09-01 04:49:00|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1725166160000|2024-09-01 04:49:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166170000|2024-09-01 04:49:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166180000|2024-09-01 04:49:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725166190000|2024-09-01 04:49:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725166200000|2024-09-01 04:50:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166210000|2024-09-01 04:50:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166230000|2024-09-01 04:50:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166240000|2024-09-01 04:50:40|47.76|47.46|47.76|47.46|47.78|47.48|47.75|47.45|5
1725166250000|2024-09-01 04:50:50|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|13
1725166260000|2024-09-01 04:51:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725166280000|2024-09-01 04:51:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1725166290000|2024-09-01 04:51:30|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|7
1725166310000|2024-09-01 04:51:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166330000|2024-09-01 04:52:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166340000|2024-09-01 04:52:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1725166360000|2024-09-01 04:52:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725166370000|2024-09-01 04:52:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166380000|2024-09-01 04:53:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166390000|2024-09-01 04:53:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725166410000|2024-09-01 04:53:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166420000|2024-09-01 04:53:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725166430000|2024-09-01 04:53:50|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1725166440000|2024-09-01 04:54:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725166450000|2024-09-01 04:54:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725166480000|2024-09-01 04:54:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725166490000|2024-09-01 04:54:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725166500000|2024-09-01 04:55:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725166510000|2024-09-01 04:55:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166530000|2024-09-01 04:55:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725166540000|2024-09-01 04:55:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166550000|2024-09-01 04:55:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725166560000|2024-09-01 04:56:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725166570000|2024-09-01 04:56:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166580000|2024-09-01 04:56:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725166590000|2024-09-01 04:56:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166600000|2024-09-01 04:56:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166610000|2024-09-01 04:56:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725166640000|2024-09-01 04:57:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166650000|2024-09-01 04:57:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725166660000|2024-09-01 04:57:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725166680000|2024-09-01 04:58:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725166700000|2024-09-01 04:58:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725166710000|2024-09-01 04:58:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166720000|2024-09-01 04:58:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166740000|2024-09-01 04:59:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166750000|2024-09-01 04:59:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725166760000|2024-09-01 04:59:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725166790000|2024-09-01 04:59:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725166800000|2024-09-01 05:00:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166830000|2024-09-01 05:00:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166840000|2024-09-01 05:00:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725166850000|2024-09-01 05:00:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166860000|2024-09-01 05:01:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725166870000|2024-09-01 05:01:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166880000|2024-09-01 05:01:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725166890000|2024-09-01 05:01:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725166910000|2024-09-01 05:01:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725166920000|2024-09-01 05:02:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725166940000|2024-09-01 05:02:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725166960000|2024-09-01 05:02:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725166980000|2024-09-01 05:03:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725166990000|2024-09-01 05:03:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725167000000|2024-09-01 05:03:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725167040000|2024-09-01 05:04:00|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1725167050000|2024-09-01 05:04:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725167060000|2024-09-01 05:04:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725167070000|2024-09-01 05:04:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725167080000|2024-09-01 05:04:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725167100000|2024-09-01 05:05:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725167110000|2024-09-01 05:05:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725167120000|2024-09-01 05:05:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1725167130000|2024-09-01 05:05:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725167150000|2024-09-01 05:05:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725167160000|2024-09-01 05:06:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725167170000|2024-09-01 05:06:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725167180000|2024-09-01 05:06:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1725167200000|2024-09-01 05:06:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1725167210000|2024-09-01 05:06:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725167220000|2024-09-01 05:07:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725167230000|2024-09-01 05:07:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1725167250000|2024-09-01 05:07:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725167260000|2024-09-01 05:07:40|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1725167280000|2024-09-01 05:08:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725167290000|2024-09-01 05:08:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725167320000|2024-09-01 05:08:40|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725167330000|2024-09-01 05:08:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167350000|2024-09-01 05:09:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167370000|2024-09-01 05:09:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167380000|2024-09-01 05:09:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167390000|2024-09-01 05:09:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725167400000|2024-09-01 05:10:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725167410000|2024-09-01 05:10:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725167420000|2024-09-01 05:10:20|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|4
1725167440000|2024-09-01 05:10:40|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|3
1725167450000|2024-09-01 05:10:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725167470000|2024-09-01 05:11:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725167480000|2024-09-01 05:11:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725167530000|2024-09-01 05:12:10|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725167540000|2024-09-01 05:12:20|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725167560000|2024-09-01 05:12:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725167570000|2024-09-01 05:12:50|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1725167580000|2024-09-01 05:13:00|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|8
1725167590000|2024-09-01 05:13:10|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1725167600000|2024-09-01 05:13:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725167610000|2024-09-01 05:13:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1725167620000|2024-09-01 05:13:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725167630000|2024-09-01 05:13:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725167640000|2024-09-01 05:14:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167690000|2024-09-01 05:14:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725167700000|2024-09-01 05:15:00|47.71|47.41|47.75|47.45|47.75|47.45|47.71|47.41|4
1725167710000|2024-09-01 05:15:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725167720000|2024-09-01 05:15:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|8
1725167730000|2024-09-01 05:15:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725167740000|2024-09-01 05:15:40|47.75|47.45|47.75|47.45|47.75|47.45|47.73|47.43|7
1725167770000|2024-09-01 05:16:10|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|2
1725167780000|2024-09-01 05:16:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1725167790000|2024-09-01 05:16:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167800000|2024-09-01 05:16:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167830000|2024-09-01 05:17:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167840000|2024-09-01 05:17:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167850000|2024-09-01 05:17:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167860000|2024-09-01 05:17:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167870000|2024-09-01 05:17:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725167880000|2024-09-01 05:18:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725167890000|2024-09-01 05:18:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725167910000|2024-09-01 05:18:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725167920000|2024-09-01 05:18:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725167930000|2024-09-01 05:18:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725167940000|2024-09-01 05:19:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725167950000|2024-09-01 05:19:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1725167980000|2024-09-01 05:19:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725167990000|2024-09-01 05:19:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725168000000|2024-09-01 05:20:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725168010000|2024-09-01 05:20:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|10
1725168020000|2024-09-01 05:20:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725168030000|2024-09-01 05:20:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725168040000|2024-09-01 05:20:40|47.61|47.31|47.64|47.34|47.65|47.35|47.61|47.31|12
1725168050000|2024-09-01 05:20:50|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|5
1725168060000|2024-09-01 05:21:00|47.64|47.34|47.59|47.29|47.64|47.34|47.57|47.27|7
1725168070000|2024-09-01 05:21:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725168080000|2024-09-01 05:21:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725168090000|2024-09-01 05:21:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725168100000|2024-09-01 05:21:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725168110000|2024-09-01 05:21:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725168120000|2024-09-01 05:22:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1725168130000|2024-09-01 05:22:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725168140000|2024-09-01 05:22:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|9
1725168150000|2024-09-01 05:22:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725168160000|2024-09-01 05:22:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725168170000|2024-09-01 05:22:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725168180000|2024-09-01 05:23:00|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|4
1725168190000|2024-09-01 05:23:10|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|4
1725168200000|2024-09-01 05:23:20|47.55|47.25|47.57|47.27|47.58|47.28|47.55|47.25|9
1725168210000|2024-09-01 05:23:30|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|7
1725168220000|2024-09-01 05:23:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1725168230000|2024-09-01 05:23:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1725168240000|2024-09-01 05:24:00|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|5
1725168250000|2024-09-01 05:24:10|47.57|47.27|47.56|47.26|47.59|47.29|47.55|47.25|10
1725168260000|2024-09-01 05:24:20|47.55|47.25|47.61|47.31|47.61|47.31|47.55|47.25|5
1725168270000|2024-09-01 05:24:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725168280000|2024-09-01 05:24:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725168290000|2024-09-01 05:24:50|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1725168300000|2024-09-01 05:25:00|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|9
1725168310000|2024-09-01 05:25:10|47.58|47.28|47.57|47.27|47.59|47.29|47.55|47.25|7
1725168320000|2024-09-01 05:25:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725168330000|2024-09-01 05:25:30|47.57|47.27|47.51|47.21|47.57|47.27|47.51|47.21|9
1725168340000|2024-09-01 05:25:40|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|7
1725168350000|2024-09-01 05:25:50|47.52|47.22|47.57|47.27|47.57|47.27|47.52|47.22|9
1725168360000|2024-09-01 05:26:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1725168370000|2024-09-01 05:26:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725168380000|2024-09-01 05:26:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1725168390000|2024-09-01 05:26:30|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|6
1725168400000|2024-09-01 05:26:40|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|19
1725168410000|2024-09-01 05:26:50|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|7
1725168420000|2024-09-01 05:27:00|47.47|47.17|47.41|47.11|47.48|47.18|47.4|47.1|15
1725168430000|2024-09-01 05:27:10|47.42|47.12|47.46|47.16|47.46|47.16|47.41|47.11|11
1725168440000|2024-09-01 05:27:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1725168450000|2024-09-01 05:27:30|47.5|47.2|47.5|47.2|47.5|47.2|47.48|47.18|4
1725168460000|2024-09-01 05:27:40|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|6
1725168470000|2024-09-01 05:27:50|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|4
1725168480000|2024-09-01 05:28:00|47.53|47.23|47.57|47.27|47.58|47.28|47.53|47.23|10
1725168490000|2024-09-01 05:28:10|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1725168500000|2024-09-01 05:28:20|47.58|47.28|47.61|47.31|47.63|47.33|47.58|47.28|8
1725168510000|2024-09-01 05:28:30|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1725168520000|2024-09-01 05:28:40|47.62|47.32|47.59|47.29|47.63|47.33|47.59|47.29|6
1725168530000|2024-09-01 05:28:50|47.58|47.28|47.58|47.28|47.58|47.28|47.56|47.26|5
1725168540000|2024-09-01 05:29:00|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|9
1725168550000|2024-09-01 05:29:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725168560000|2024-09-01 05:29:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1725168570000|2024-09-01 05:29:30|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|4
1725168580000|2024-09-01 05:29:40|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|8
1725168590000|2024-09-01 05:29:50|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|4
1725168600000|2024-09-01 05:30:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725168610000|2024-09-01 05:30:10|47.5|47.2|47.48|47.18|47.51|47.21|47.48|47.18|7
1725168620000|2024-09-01 05:30:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1725168630000|2024-09-01 05:30:30|47.49|47.19|47.49|47.19|47.51|47.21|47.48|47.18|9
1725168640000|2024-09-01 05:30:40|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|8
1725168650000|2024-09-01 05:30:50|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|10
1725168660000|2024-09-01 05:31:00|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|8
1725168670000|2024-09-01 05:31:10|47.52|47.22|47.56|47.26|47.56|47.26|47.52|47.22|9
1725168680000|2024-09-01 05:31:20|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725168690000|2024-09-01 05:31:30|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|6
1725168700000|2024-09-01 05:31:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1725168710000|2024-09-01 05:31:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1725168720000|2024-09-01 05:32:00|47.59|47.29|47.57|47.27|47.6|47.3|47.56|47.26|9
1725168730000|2024-09-01 05:32:10|47.58|47.28|47.55|47.25|47.59|47.29|47.55|47.25|6
1725168740000|2024-09-01 05:32:20|47.56|47.26|47.53|47.23|47.56|47.26|47.52|47.22|12
1725168750000|2024-09-01 05:32:30|47.54|47.24|47.52|47.22|47.57|47.27|47.52|47.22|9
1725168760000|2024-09-01 05:32:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725168770000|2024-09-01 05:32:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1725168780000|2024-09-01 05:33:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1725168790000|2024-09-01 05:33:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1725168800000|2024-09-01 05:33:20|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|4
1725168810000|2024-09-01 05:33:30|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1725168820000|2024-09-01 05:33:40|47.47|47.17|47.46|47.16|47.48|47.18|47.43|47.13|14
1725168830000|2024-09-01 05:33:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725168840000|2024-09-01 05:34:00|47.43|47.13|47.44|47.14|47.44|47.14|47.41|47.11|9
1725168850000|2024-09-01 05:34:10|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|7
1725168860000|2024-09-01 05:34:20|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|6
1725168870000|2024-09-01 05:34:30|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|8
1725168880000|2024-09-01 05:34:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725168890000|2024-09-01 05:34:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725168900000|2024-09-01 05:35:00|47.42|47.12|47.42|47.12|47.43|47.13|47.41|47.11|7
1725168910000|2024-09-01 05:35:10|47.41|47.11|47.39|47.09|47.43|47.13|47.38|47.08|7
1725168920000|2024-09-01 05:35:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725168930000|2024-09-01 05:35:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|8
1725168940000|2024-09-01 05:35:40|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|7
1725168950000|2024-09-01 05:35:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725168960000|2024-09-01 05:36:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1725168970000|2024-09-01 05:36:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1725168980000|2024-09-01 05:36:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1725168990000|2024-09-01 05:36:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1725169000000|2024-09-01 05:36:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725169010000|2024-09-01 05:36:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725169020000|2024-09-01 05:37:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725169030000|2024-09-01 05:37:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725169040000|2024-09-01 05:37:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725169050000|2024-09-01 05:37:30|47.39|47.09|47.38|47.08|47.4|47.1|47.37|47.07|6
1725169060000|2024-09-01 05:37:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1725169070000|2024-09-01 05:37:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725169080000|2024-09-01 05:38:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725169090000|2024-09-01 05:38:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725169100000|2024-09-01 05:38:20|47.36|47.06|47.38|47.08|47.39|47.09|47.36|47.06|5
1725169110000|2024-09-01 05:38:30|47.37|47.07|47.31|47.01|47.38|47.08|47.3|47|10
1725169120000|2024-09-01 05:38:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725169130000|2024-09-01 05:38:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725169140000|2024-09-01 05:39:00|47.28|46.98|47.21|46.91|47.29|46.99|47.21|46.91|19
1725169150000|2024-09-01 05:39:10|47.22|46.92|47.16|46.86|47.22|46.92|47.16|46.86|15
1725169160000|2024-09-01 05:39:20|47.15|46.85|47.13|46.83|47.16|46.86|47.1|46.8|15
1725169170000|2024-09-01 05:39:30|47.16|46.86|47.2|46.9|47.21|46.91|47.16|46.86|15
1725169180000|2024-09-01 05:39:40|47.19|46.89|47.12|46.82|47.19|46.89|47.12|46.82|16
1725169190000|2024-09-01 05:39:50|47.11|46.81|47.13|46.83|47.16|46.86|47.11|46.81|21
1725169200000|2024-09-01 05:40:00|47.14|46.84|47.13|46.83|47.15|46.85|47.12|46.82|10
1725169210000|2024-09-01 05:40:10|47.14|46.84|47.16|46.86|47.16|46.86|47.1|46.8|17
1725169220000|2024-09-01 05:40:20|47.17|46.87|47.21|46.91|47.21|46.91|47.17|46.87|7
1725169230000|2024-09-01 05:40:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725169240000|2024-09-01 05:40:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725169260000|2024-09-01 05:41:00|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|7
1725169270000|2024-09-01 05:41:10|47.22|46.92|47.27|46.97|47.28|46.98|47.22|46.92|13
1725169280000|2024-09-01 05:41:20|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|4
1725169290000|2024-09-01 05:41:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725169300000|2024-09-01 05:41:40|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169320000|2024-09-01 05:42:00|47.3|47|47.31|47.01|47.32|47.02|47.3|47|8
1725169330000|2024-09-01 05:42:10|47.32|47.02|47.28|46.98|47.32|47.02|47.28|46.98|5
1725169340000|2024-09-01 05:42:20|47.29|46.99|47.3|47|47.3|47|47.28|46.98|8
1725169350000|2024-09-01 05:42:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725169360000|2024-09-01 05:42:40|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|6
1725169370000|2024-09-01 05:42:50|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|6
1725169380000|2024-09-01 05:43:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|9
1725169400000|2024-09-01 05:43:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725169410000|2024-09-01 05:43:30|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725169440000|2024-09-01 05:44:00|47.38|47.08|47.28|46.98|47.38|47.08|47.28|46.98|11
1725169450000|2024-09-01 05:44:10|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|9
1725169460000|2024-09-01 05:44:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725169470000|2024-09-01 05:44:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725169480000|2024-09-01 05:44:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1725169490000|2024-09-01 05:44:50|47.25|46.95|47.26|46.96|47.26|46.96|47.21|46.91|9
1725169500000|2024-09-01 05:45:00|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|3
1725169510000|2024-09-01 05:45:10|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|4
1725169530000|2024-09-01 05:45:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169540000|2024-09-01 05:45:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725169550000|2024-09-01 05:45:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725169560000|2024-09-01 05:46:00|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|4
1725169570000|2024-09-01 05:46:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169580000|2024-09-01 05:46:20|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|5
1725169590000|2024-09-01 05:46:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725169600000|2024-09-01 05:46:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725169610000|2024-09-01 05:46:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725169620000|2024-09-01 05:47:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|6
1725169630000|2024-09-01 05:47:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|10
1725169640000|2024-09-01 05:47:20|47.3|47|47.28|46.98|47.3|47|47.26|46.96|12
1725169650000|2024-09-01 05:47:30|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169660000|2024-09-01 05:47:40|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|6
1725169670000|2024-09-01 05:47:50|47.3|47|47.28|46.98|47.3|47|47.27|46.97|7
1725169680000|2024-09-01 05:48:00|47.29|46.99|47.29|46.99|47.31|47.01|47.28|46.98|13
1725169690000|2024-09-01 05:48:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725169700000|2024-09-01 05:48:20|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|5
1725169710000|2024-09-01 05:48:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725169720000|2024-09-01 05:48:40|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|4
1725169730000|2024-09-01 05:48:50|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725169740000|2024-09-01 05:49:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1725169750000|2024-09-01 05:49:10|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|8
1725169760000|2024-09-01 05:49:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725169770000|2024-09-01 05:49:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|4
1725169780000|2024-09-01 05:49:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725169790000|2024-09-01 05:49:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725169800000|2024-09-01 05:50:00|47.17|46.87|47.18|46.88|47.2|46.9|47.17|46.87|9
1725169810000|2024-09-01 05:50:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725169820000|2024-09-01 05:50:20|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|3
1725169830000|2024-09-01 05:50:30|47.18|46.88|47.16|46.86|47.2|46.9|47.16|46.86|9
1725169840000|2024-09-01 05:50:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725169850000|2024-09-01 05:50:50|47.16|46.86|47.18|46.88|47.19|46.89|47.16|46.86|7
1725169860000|2024-09-01 05:51:00|47.19|46.89|47.18|46.88|47.21|46.91|47.18|46.88|11
1725169870000|2024-09-01 05:51:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725169880000|2024-09-01 05:51:20|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|11
1725169890000|2024-09-01 05:51:30|47.16|46.86|47.17|46.87|47.17|46.87|47.12|46.82|8
1725169900000|2024-09-01 05:51:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725169910000|2024-09-01 05:51:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725169920000|2024-09-01 05:52:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725169930000|2024-09-01 05:52:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725169940000|2024-09-01 05:52:20|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1725169950000|2024-09-01 05:52:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725169960000|2024-09-01 05:52:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725169970000|2024-09-01 05:52:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725169980000|2024-09-01 05:53:00|47.15|46.85|47.07|46.77|47.15|46.85|47.07|46.77|8
1725169990000|2024-09-01 05:53:10|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|7
1725170000000|2024-09-01 05:53:20|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|10
1725170010000|2024-09-01 05:53:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725170020000|2024-09-01 05:53:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725170030000|2024-09-01 05:53:50|47.11|46.81|47.13|46.83|47.14|46.84|47.11|46.81|5
1725170040000|2024-09-01 05:54:00|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|9
1725170050000|2024-09-01 05:54:10|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|10
1725170060000|2024-09-01 05:54:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1725170070000|2024-09-01 05:54:30|47.08|46.78|47.07|46.77|47.08|46.78|47.04|46.74|9
1725170080000|2024-09-01 05:54:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725170090000|2024-09-01 05:54:50|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|6
1725170100000|2024-09-01 05:55:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|7
1725170110000|2024-09-01 05:55:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725170120000|2024-09-01 05:55:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725170130000|2024-09-01 05:55:30|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|5
1725170140000|2024-09-01 05:55:40|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|10
1725170150000|2024-09-01 05:55:50|47.15|46.85|47.12|46.82|47.15|46.85|47.11|46.81|7
1725170160000|2024-09-01 05:56:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725170170000|2024-09-01 05:56:10|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|6
1725170180000|2024-09-01 05:56:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725170190000|2024-09-01 05:56:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|6
1725170200000|2024-09-01 05:56:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725170210000|2024-09-01 05:56:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725170220000|2024-09-01 05:57:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725170230000|2024-09-01 05:57:10|47.17|46.87|47.18|46.88|47.19|46.89|47.16|46.86|5
1725170240000|2024-09-01 05:57:20|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|4
1725170250000|2024-09-01 05:57:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1725170260000|2024-09-01 05:57:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|6
1725170270000|2024-09-01 05:57:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725170280000|2024-09-01 05:58:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725170300000|2024-09-01 05:58:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725170310000|2024-09-01 05:58:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725170320000|2024-09-01 05:58:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725170330000|2024-09-01 05:58:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725170340000|2024-09-01 05:59:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725170350000|2024-09-01 05:59:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725170360000|2024-09-01 05:59:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725170370000|2024-09-01 05:59:30|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|8
1725170380000|2024-09-01 05:59:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725170390000|2024-09-01 05:59:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725170400000|2024-09-01 06:00:00|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|10
1725170410000|2024-09-01 06:00:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725170420000|2024-09-01 06:00:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1725170430000|2024-09-01 06:00:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1725170440000|2024-09-01 06:00:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1725170450000|2024-09-01 06:00:50|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725170460000|2024-09-01 06:01:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725170470000|2024-09-01 06:01:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|4
1725170480000|2024-09-01 06:01:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170490000|2024-09-01 06:01:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170500000|2024-09-01 06:01:40|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1725170510000|2024-09-01 06:01:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725170520000|2024-09-01 06:02:00|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|7
1725170530000|2024-09-01 06:02:10|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|9
1725170540000|2024-09-01 06:02:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725170550000|2024-09-01 06:02:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725170560000|2024-09-01 06:02:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725170570000|2024-09-01 06:02:50|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|4
1725170580000|2024-09-01 06:03:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|4
1725170590000|2024-09-01 06:03:10|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|5
1725170600000|2024-09-01 06:03:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1725170620000|2024-09-01 06:03:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725170630000|2024-09-01 06:03:50|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1725170640000|2024-09-01 06:04:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1725170650000|2024-09-01 06:04:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1725170660000|2024-09-01 06:04:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1725170670000|2024-09-01 06:04:30|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1725170680000|2024-09-01 06:04:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725170690000|2024-09-01 06:04:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1725170700000|2024-09-01 06:05:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|8
1725170720000|2024-09-01 06:05:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725170730000|2024-09-01 06:05:30|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1725170740000|2024-09-01 06:05:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725170750000|2024-09-01 06:05:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725170760000|2024-09-01 06:06:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1725170770000|2024-09-01 06:06:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725170800000|2024-09-01 06:06:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725170810000|2024-09-01 06:06:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1725170820000|2024-09-01 06:07:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725170830000|2024-09-01 06:07:10|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|5
1725170840000|2024-09-01 06:07:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725170850000|2024-09-01 06:07:30|47.22|46.92|47.21|46.91|47.22|46.92|47.19|46.89|3
1725170870000|2024-09-01 06:07:50|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1725170890000|2024-09-01 06:08:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725170900000|2024-09-01 06:08:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725170920000|2024-09-01 06:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725170930000|2024-09-01 06:08:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725170960000|2024-09-01 06:09:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725170970000|2024-09-01 06:09:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725170990000|2024-09-01 06:09:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725171000000|2024-09-01 06:10:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171010000|2024-09-01 06:10:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725171020000|2024-09-01 06:10:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|7
1725171030000|2024-09-01 06:10:30|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|10
1725171040000|2024-09-01 06:10:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|8
1725171050000|2024-09-01 06:10:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725171060000|2024-09-01 06:11:00|47.3|47|47.36|47.06|47.36|47.06|47.3|47|6
1725171070000|2024-09-01 06:11:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725171080000|2024-09-01 06:11:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725171090000|2024-09-01 06:11:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725171110000|2024-09-01 06:11:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725171140000|2024-09-01 06:12:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171170000|2024-09-01 06:12:50|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|3
1725171180000|2024-09-01 06:13:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725171190000|2024-09-01 06:13:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725171200000|2024-09-01 06:13:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725171210000|2024-09-01 06:13:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725171230000|2024-09-01 06:13:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725171240000|2024-09-01 06:14:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725171270000|2024-09-01 06:14:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725171280000|2024-09-01 06:14:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725171290000|2024-09-01 06:14:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725171300000|2024-09-01 06:15:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725171310000|2024-09-01 06:15:10|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725171320000|2024-09-01 06:15:20|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|4
1725171330000|2024-09-01 06:15:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725171340000|2024-09-01 06:15:40|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|7
1725171350000|2024-09-01 06:15:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171360000|2024-09-01 06:16:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725171370000|2024-09-01 06:16:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171380000|2024-09-01 06:16:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725171390000|2024-09-01 06:16:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725171400000|2024-09-01 06:16:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725171410000|2024-09-01 06:16:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725171420000|2024-09-01 06:17:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725171430000|2024-09-01 06:17:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725171450000|2024-09-01 06:17:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725171460000|2024-09-01 06:17:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725171470000|2024-09-01 06:17:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725171480000|2024-09-01 06:18:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|5
1725171490000|2024-09-01 06:18:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|8
1725171510000|2024-09-01 06:18:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725171520000|2024-09-01 06:18:40|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725171530000|2024-09-01 06:18:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725171540000|2024-09-01 06:19:00|47.37|47.07|47.32|47.02|47.37|47.07|47.32|47.02|4
1725171560000|2024-09-01 06:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171570000|2024-09-01 06:19:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725171580000|2024-09-01 06:19:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725171600000|2024-09-01 06:20:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725171610000|2024-09-01 06:20:10|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|6
1725171620000|2024-09-01 06:20:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725171630000|2024-09-01 06:20:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725171640000|2024-09-01 06:20:40|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|3
1725171650000|2024-09-01 06:20:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1725171660000|2024-09-01 06:21:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725171670000|2024-09-01 06:21:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725171680000|2024-09-01 06:21:20|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|8
1725171690000|2024-09-01 06:21:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725171700000|2024-09-01 06:21:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725171710000|2024-09-01 06:21:50|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725171720000|2024-09-01 06:22:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725171730000|2024-09-01 06:22:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725171740000|2024-09-01 06:22:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725171750000|2024-09-01 06:22:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725171760000|2024-09-01 06:22:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725171780000|2024-09-01 06:23:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725171800000|2024-09-01 06:23:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725171820000|2024-09-01 06:23:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725171830000|2024-09-01 06:23:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725171840000|2024-09-01 06:24:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725171870000|2024-09-01 06:24:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725171880000|2024-09-01 06:24:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171900000|2024-09-01 06:25:00|47.4|47.1|47.44|47.14|47.44|47.14|47.4|47.1|5
1725171910000|2024-09-01 06:25:10|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|4
1725171930000|2024-09-01 06:25:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725171940000|2024-09-01 06:25:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725171950000|2024-09-01 06:25:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725171960000|2024-09-01 06:26:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725171970000|2024-09-01 06:26:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725171980000|2024-09-01 06:26:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725172000000|2024-09-01 06:26:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725172010000|2024-09-01 06:26:50|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|2
1725172030000|2024-09-01 06:27:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725172050000|2024-09-01 06:27:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725172060000|2024-09-01 06:27:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172070000|2024-09-01 06:27:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172090000|2024-09-01 06:28:10|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1725172120000|2024-09-01 06:28:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172130000|2024-09-01 06:28:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725172140000|2024-09-01 06:29:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172150000|2024-09-01 06:29:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1725172160000|2024-09-01 06:29:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172170000|2024-09-01 06:29:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725172180000|2024-09-01 06:29:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725172190000|2024-09-01 06:29:50|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|3
1725172200000|2024-09-01 06:30:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172210000|2024-09-01 06:30:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1725172220000|2024-09-01 06:30:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725172230000|2024-09-01 06:30:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725172240000|2024-09-01 06:30:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1725172250000|2024-09-01 06:30:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172260000|2024-09-01 06:31:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725172270000|2024-09-01 06:31:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725172280000|2024-09-01 06:31:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725172290000|2024-09-01 06:31:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172300000|2024-09-01 06:31:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172310000|2024-09-01 06:31:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725172320000|2024-09-01 06:32:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725172340000|2024-09-01 06:32:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172350000|2024-09-01 06:32:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725172360000|2024-09-01 06:32:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725172370000|2024-09-01 06:32:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725172380000|2024-09-01 06:33:00|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|5
1725172390000|2024-09-01 06:33:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725172400000|2024-09-01 06:33:20|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725172410000|2024-09-01 06:33:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1725172430000|2024-09-01 06:33:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1725172440000|2024-09-01 06:34:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725172450000|2024-09-01 06:34:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172470000|2024-09-01 06:34:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725172500000|2024-09-01 06:35:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725172520000|2024-09-01 06:35:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725172540000|2024-09-01 06:35:40|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725172550000|2024-09-01 06:35:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725172560000|2024-09-01 06:36:00|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|4
1725172570000|2024-09-01 06:36:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725172580000|2024-09-01 06:36:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725172590000|2024-09-01 06:36:30|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|6
1725172600000|2024-09-01 06:36:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725172610000|2024-09-01 06:36:50|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1725172620000|2024-09-01 06:37:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1725172640000|2024-09-01 06:37:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|2
1725172650000|2024-09-01 06:37:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725172680000|2024-09-01 06:38:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1725172690000|2024-09-01 06:38:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725172700000|2024-09-01 06:38:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725172710000|2024-09-01 06:38:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725172730000|2024-09-01 06:38:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725172740000|2024-09-01 06:39:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725172750000|2024-09-01 06:39:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725172760000|2024-09-01 06:39:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172770000|2024-09-01 06:39:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725172780000|2024-09-01 06:39:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725172790000|2024-09-01 06:39:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725172810000|2024-09-01 06:40:10|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725172830000|2024-09-01 06:40:30|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|5
1725172840000|2024-09-01 06:40:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725172850000|2024-09-01 06:40:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725172860000|2024-09-01 06:41:00|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|3
1725172870000|2024-09-01 06:41:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1725172890000|2024-09-01 06:41:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725172900000|2024-09-01 06:41:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725172910000|2024-09-01 06:41:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|7
1725172920000|2024-09-01 06:42:00|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|8
1725172930000|2024-09-01 06:42:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725172970000|2024-09-01 06:42:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725172990000|2024-09-01 06:43:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725173000000|2024-09-01 06:43:20|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|4
1725173030000|2024-09-01 06:43:50|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|4
1725173040000|2024-09-01 06:44:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725173060000|2024-09-01 06:44:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173080000|2024-09-01 06:44:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725173090000|2024-09-01 06:44:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725173100000|2024-09-01 06:45:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|9
1725173120000|2024-09-01 06:45:20|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725173140000|2024-09-01 06:45:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173150000|2024-09-01 06:45:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725173160000|2024-09-01 06:46:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1725173170000|2024-09-01 06:46:10|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1725173180000|2024-09-01 06:46:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173190000|2024-09-01 06:46:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1725173200000|2024-09-01 06:46:40|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|7
1725173210000|2024-09-01 06:46:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725173220000|2024-09-01 06:47:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173230000|2024-09-01 06:47:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725173240000|2024-09-01 06:47:20|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1725173260000|2024-09-01 06:47:40|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|4
1725173270000|2024-09-01 06:47:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1725173280000|2024-09-01 06:48:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|7
1725173290000|2024-09-01 06:48:10|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|11
1725173300000|2024-09-01 06:48:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173330000|2024-09-01 06:48:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725173350000|2024-09-01 06:49:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173360000|2024-09-01 06:49:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173370000|2024-09-01 06:49:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173380000|2024-09-01 06:49:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1725173390000|2024-09-01 06:49:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1725173400000|2024-09-01 06:50:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|6
1725173410000|2024-09-01 06:50:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173420000|2024-09-01 06:50:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725173430000|2024-09-01 06:50:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725173440000|2024-09-01 06:50:40|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|4
1725173450000|2024-09-01 06:50:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725173480000|2024-09-01 06:51:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725173490000|2024-09-01 06:51:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725173500000|2024-09-01 06:51:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1725173510000|2024-09-01 06:51:50|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1725173520000|2024-09-01 06:52:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725173530000|2024-09-01 06:52:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1725173540000|2024-09-01 06:52:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1725173550000|2024-09-01 06:52:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725173560000|2024-09-01 06:52:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1725173590000|2024-09-01 06:53:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725173600000|2024-09-01 06:53:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1725173610000|2024-09-01 06:53:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725173620000|2024-09-01 06:53:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725173630000|2024-09-01 06:53:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725173640000|2024-09-01 06:54:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1725173650000|2024-09-01 06:54:10|47.44|47.14|47.41|47.11|47.45|47.15|47.41|47.11|10
1725173660000|2024-09-01 06:54:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725173670000|2024-09-01 06:54:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725173680000|2024-09-01 06:54:40|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1725173700000|2024-09-01 06:55:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725173710000|2024-09-01 06:55:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173730000|2024-09-01 06:55:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173740000|2024-09-01 06:55:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725173750000|2024-09-01 06:55:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725173760000|2024-09-01 06:56:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725173770000|2024-09-01 06:56:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173790000|2024-09-01 06:56:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173800000|2024-09-01 06:56:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725173810000|2024-09-01 06:56:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725173820000|2024-09-01 06:57:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725173830000|2024-09-01 06:57:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173840000|2024-09-01 06:57:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725173870000|2024-09-01 06:57:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1725173880000|2024-09-01 06:58:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1725173920000|2024-09-01 06:58:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725173930000|2024-09-01 06:58:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725173940000|2024-09-01 06:59:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725173950000|2024-09-01 06:59:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725173990000|2024-09-01 06:59:50|47.38|47.08|47.39|47.09|47.41|47.11|47.38|47.08|6
1725174000000|2024-09-01 07:00:00|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|4
1725174010000|2024-09-01 07:00:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174020000|2024-09-01 07:00:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725174040000|2024-09-01 07:00:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174070000|2024-09-01 07:01:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725174100000|2024-09-01 07:01:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174110000|2024-09-01 07:01:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174120000|2024-09-01 07:02:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725174130000|2024-09-01 07:02:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174150000|2024-09-01 07:02:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174160000|2024-09-01 07:02:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725174170000|2024-09-01 07:02:50|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1725174180000|2024-09-01 07:03:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1725174190000|2024-09-01 07:03:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1725174200000|2024-09-01 07:03:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174210000|2024-09-01 07:03:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725174220000|2024-09-01 07:03:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174230000|2024-09-01 07:03:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725174240000|2024-09-01 07:04:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725174250000|2024-09-01 07:04:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725174290000|2024-09-01 07:04:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725174300000|2024-09-01 07:05:00|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1725174310000|2024-09-01 07:05:10|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1725174320000|2024-09-01 07:05:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725174330000|2024-09-01 07:05:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1725174350000|2024-09-01 07:05:50|47.45|47.15|47.42|47.12|47.45|47.15|47.41|47.11|6
1725174360000|2024-09-01 07:06:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174370000|2024-09-01 07:06:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725174390000|2024-09-01 07:06:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1725174400000|2024-09-01 07:06:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725174420000|2024-09-01 07:07:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174440000|2024-09-01 07:07:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725174450000|2024-09-01 07:07:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|7
1725174460000|2024-09-01 07:07:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725174470000|2024-09-01 07:07:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725174490000|2024-09-01 07:08:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725174510000|2024-09-01 07:08:30|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1725174520000|2024-09-01 07:08:40|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1725174530000|2024-09-01 07:08:50|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|2
1725174540000|2024-09-01 07:09:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174550000|2024-09-01 07:09:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174560000|2024-09-01 07:09:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725174570000|2024-09-01 07:09:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725174580000|2024-09-01 07:09:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725174590000|2024-09-01 07:09:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725174600000|2024-09-01 07:10:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725174630000|2024-09-01 07:10:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725174640000|2024-09-01 07:10:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725174650000|2024-09-01 07:10:50|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725174670000|2024-09-01 07:11:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725174680000|2024-09-01 07:11:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725174710000|2024-09-01 07:11:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725174720000|2024-09-01 07:12:00|47.35|47.05|47.32|47.02|47.35|47.05|47.31|47.01|4
1725174730000|2024-09-01 07:12:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725174740000|2024-09-01 07:12:20|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725174750000|2024-09-01 07:12:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725174770000|2024-09-01 07:12:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725174780000|2024-09-01 07:13:00|47.33|47.03|47.32|47.02|47.35|47.05|47.32|47.02|10
1725174790000|2024-09-01 07:13:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174810000|2024-09-01 07:13:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174820000|2024-09-01 07:13:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174830000|2024-09-01 07:13:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174840000|2024-09-01 07:14:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174850000|2024-09-01 07:14:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725174870000|2024-09-01 07:14:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725174880000|2024-09-01 07:14:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725174890000|2024-09-01 07:14:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725174900000|2024-09-01 07:15:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725174910000|2024-09-01 07:15:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725174920000|2024-09-01 07:15:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725174930000|2024-09-01 07:15:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725174940000|2024-09-01 07:15:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725174950000|2024-09-01 07:15:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725174960000|2024-09-01 07:16:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725174980000|2024-09-01 07:16:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725174990000|2024-09-01 07:16:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725175000000|2024-09-01 07:16:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725175010000|2024-09-01 07:16:50|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|6
1725175020000|2024-09-01 07:17:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725175030000|2024-09-01 07:17:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1725175040000|2024-09-01 07:17:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725175060000|2024-09-01 07:17:40|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725175070000|2024-09-01 07:17:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725175080000|2024-09-01 07:18:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725175090000|2024-09-01 07:18:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725175100000|2024-09-01 07:18:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725175130000|2024-09-01 07:18:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725175140000|2024-09-01 07:19:00|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1725175150000|2024-09-01 07:19:10|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725175160000|2024-09-01 07:19:20|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|4
1725175190000|2024-09-01 07:19:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725175200000|2024-09-01 07:20:00|47.35|47.05|47.4|47.1|47.4|47.1|47.34|47.04|6
1725175220000|2024-09-01 07:20:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175230000|2024-09-01 07:20:30|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725175240000|2024-09-01 07:20:40|47.43|47.13|47.46|47.16|47.48|47.18|47.43|47.13|8
1725175250000|2024-09-01 07:20:50|47.45|47.15|47.47|47.17|47.47|47.17|47.43|47.13|10
1725175260000|2024-09-01 07:21:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1725175270000|2024-09-01 07:21:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1725175280000|2024-09-01 07:21:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175290000|2024-09-01 07:21:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175320000|2024-09-01 07:22:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725175330000|2024-09-01 07:22:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725175340000|2024-09-01 07:22:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1725175380000|2024-09-01 07:23:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1725175390000|2024-09-01 07:23:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725175400000|2024-09-01 07:23:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|9
1725175410000|2024-09-01 07:23:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725175420000|2024-09-01 07:23:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175430000|2024-09-01 07:23:50|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|3
1725175460000|2024-09-01 07:24:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175470000|2024-09-01 07:24:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725175480000|2024-09-01 07:24:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725175490000|2024-09-01 07:24:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725175500000|2024-09-01 07:25:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725175510000|2024-09-01 07:25:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175520000|2024-09-01 07:25:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725175530000|2024-09-01 07:25:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725175540000|2024-09-01 07:25:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725175570000|2024-09-01 07:26:10|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|2
1725175590000|2024-09-01 07:26:30|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725175600000|2024-09-01 07:26:40|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1725175610000|2024-09-01 07:26:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725175620000|2024-09-01 07:27:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725175630000|2024-09-01 07:27:10|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1725175640000|2024-09-01 07:27:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|7
1725175650000|2024-09-01 07:27:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1725175660000|2024-09-01 07:27:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1725175690000|2024-09-01 07:28:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725175700000|2024-09-01 07:28:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725175710000|2024-09-01 07:28:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1725175730000|2024-09-01 07:28:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175740000|2024-09-01 07:29:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|8
1725175750000|2024-09-01 07:29:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1725175780000|2024-09-01 07:29:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725175790000|2024-09-01 07:29:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725175800000|2024-09-01 07:30:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725175810000|2024-09-01 07:30:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725175830000|2024-09-01 07:30:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|6
1725175840000|2024-09-01 07:30:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1725175850000|2024-09-01 07:30:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1725175860000|2024-09-01 07:31:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1725175870000|2024-09-01 07:31:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725175880000|2024-09-01 07:31:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175890000|2024-09-01 07:31:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1725175910000|2024-09-01 07:31:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175920000|2024-09-01 07:32:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725175930000|2024-09-01 07:32:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|4
1725175940000|2024-09-01 07:32:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725175950000|2024-09-01 07:32:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725175960000|2024-09-01 07:32:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725175970000|2024-09-01 07:32:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725175980000|2024-09-01 07:33:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725175990000|2024-09-01 07:33:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725176020000|2024-09-01 07:33:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176040000|2024-09-01 07:34:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176050000|2024-09-01 07:34:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176060000|2024-09-01 07:34:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176080000|2024-09-01 07:34:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176090000|2024-09-01 07:34:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176100000|2024-09-01 07:35:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176110000|2024-09-01 07:35:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725176120000|2024-09-01 07:35:20|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|4
1725176130000|2024-09-01 07:35:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1725176140000|2024-09-01 07:35:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725176150000|2024-09-01 07:35:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725176160000|2024-09-01 07:36:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|5
1725176170000|2024-09-01 07:36:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1725176180000|2024-09-01 07:36:20|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1725176190000|2024-09-01 07:36:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1725176200000|2024-09-01 07:36:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725176210000|2024-09-01 07:36:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725176220000|2024-09-01 07:37:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725176230000|2024-09-01 07:37:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725176250000|2024-09-01 07:37:30|47.65|47.35|47.6|47.3|47.65|47.35|47.6|47.3|4
1725176260000|2024-09-01 07:37:40|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1725176270000|2024-09-01 07:37:50|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1725176280000|2024-09-01 07:38:00|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|5
1725176290000|2024-09-01 07:38:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725176300000|2024-09-01 07:38:20|47.59|47.29|47.6|47.3|47.6|47.3|47.56|47.26|7
1725176320000|2024-09-01 07:38:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176330000|2024-09-01 07:38:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176340000|2024-09-01 07:39:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176350000|2024-09-01 07:39:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176360000|2024-09-01 07:39:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725176390000|2024-09-01 07:39:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176420000|2024-09-01 07:40:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725176450000|2024-09-01 07:40:50|47.54|47.24|47.53|47.23|47.54|47.24|47.51|47.21|5
1725176460000|2024-09-01 07:41:00|47.52|47.22|47.58|47.28|47.58|47.28|47.52|47.22|5
1725176470000|2024-09-01 07:41:10|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|6
1725176480000|2024-09-01 07:41:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1725176490000|2024-09-01 07:41:30|47.52|47.22|47.56|47.26|47.56|47.26|47.52|47.22|5
1725176510000|2024-09-01 07:41:50|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1725176520000|2024-09-01 07:42:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1725176530000|2024-09-01 07:42:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725176550000|2024-09-01 07:42:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725176560000|2024-09-01 07:42:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176570000|2024-09-01 07:42:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725176580000|2024-09-01 07:43:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725176590000|2024-09-01 07:43:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725176600000|2024-09-01 07:43:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725176610000|2024-09-01 07:43:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1725176620000|2024-09-01 07:43:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725176640000|2024-09-01 07:44:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725176650000|2024-09-01 07:44:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1725176660000|2024-09-01 07:44:20|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|7
1725176670000|2024-09-01 07:44:30|47.63|47.33|47.64|47.34|47.64|47.34|47.61|47.31|5
1725176680000|2024-09-01 07:44:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725176690000|2024-09-01 07:44:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725176700000|2024-09-01 07:45:00|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1725176710000|2024-09-01 07:45:10|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|7
1725176720000|2024-09-01 07:45:20|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|11
1725176730000|2024-09-01 07:45:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725176740000|2024-09-01 07:45:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1725176750000|2024-09-01 07:45:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725176760000|2024-09-01 07:46:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1725176790000|2024-09-01 07:46:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1725176800000|2024-09-01 07:46:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725176810000|2024-09-01 07:46:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725176820000|2024-09-01 07:47:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725176830000|2024-09-01 07:47:10|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|6
1725176840000|2024-09-01 07:47:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725176850000|2024-09-01 07:47:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725176860000|2024-09-01 07:47:40|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1725176870000|2024-09-01 07:47:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|7
1725176880000|2024-09-01 07:48:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725176890000|2024-09-01 07:48:10|47.71|47.41|47.77|47.47|47.77|47.47|47.7|47.4|9
1725176910000|2024-09-01 07:48:30|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|9
1725176920000|2024-09-01 07:48:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|5
1725176930000|2024-09-01 07:48:50|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|4
1725176940000|2024-09-01 07:49:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725176950000|2024-09-01 07:49:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725176960000|2024-09-01 07:49:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725176970000|2024-09-01 07:49:30|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|6
1725176980000|2024-09-01 07:49:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725177000000|2024-09-01 07:50:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1725177010000|2024-09-01 07:50:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725177020000|2024-09-01 07:50:20|47.72|47.42|47.75|47.45|47.76|47.46|47.71|47.41|11
1725177030000|2024-09-01 07:50:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|4
1725177040000|2024-09-01 07:50:40|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|3
1725177050000|2024-09-01 07:50:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725177060000|2024-09-01 07:51:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|4
1725177070000|2024-09-01 07:51:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177080000|2024-09-01 07:51:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177090000|2024-09-01 07:51:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725177100000|2024-09-01 07:51:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725177110000|2024-09-01 07:51:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725177120000|2024-09-01 07:52:00|47.72|47.42|47.75|47.45|47.76|47.46|47.72|47.42|8
1725177130000|2024-09-01 07:52:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177140000|2024-09-01 07:52:20|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|8
1725177150000|2024-09-01 07:52:30|47.75|47.45|47.75|47.45|47.76|47.46|47.74|47.44|4
1725177170000|2024-09-01 07:52:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725177180000|2024-09-01 07:53:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|6
1725177200000|2024-09-01 07:53:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725177210000|2024-09-01 07:53:30|47.7|47.4|47.69|47.39|47.71|47.41|47.67|47.37|7
1725177220000|2024-09-01 07:53:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725177230000|2024-09-01 07:53:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725177250000|2024-09-01 07:54:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725177260000|2024-09-01 07:54:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725177280000|2024-09-01 07:54:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1725177290000|2024-09-01 07:54:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725177300000|2024-09-01 07:55:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725177310000|2024-09-01 07:55:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725177320000|2024-09-01 07:55:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|7
1725177330000|2024-09-01 07:55:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725177340000|2024-09-01 07:55:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|9
1725177350000|2024-09-01 07:55:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725177360000|2024-09-01 07:56:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|11
1725177370000|2024-09-01 07:56:10|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1725177380000|2024-09-01 07:56:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1725177390000|2024-09-01 07:56:30|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1725177400000|2024-09-01 07:56:40|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1725177420000|2024-09-01 07:57:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725177430000|2024-09-01 07:57:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1725177440000|2024-09-01 07:57:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725177460000|2024-09-01 07:57:40|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1725177470000|2024-09-01 07:57:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725177480000|2024-09-01 07:58:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725177500000|2024-09-01 07:58:20|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|3
1725177510000|2024-09-01 07:58:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1725177520000|2024-09-01 07:58:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177530000|2024-09-01 07:58:50|47.71|47.41|47.7|47.4|47.72|47.42|47.69|47.39|8
1725177550000|2024-09-01 07:59:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177560000|2024-09-01 07:59:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177570000|2024-09-01 07:59:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|5
1725177580000|2024-09-01 07:59:40|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1725177590000|2024-09-01 07:59:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725177600000|2024-09-01 08:00:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725177610000|2024-09-01 08:00:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1725177630000|2024-09-01 08:00:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725177640000|2024-09-01 08:00:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177710000|2024-09-01 08:01:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725177720000|2024-09-01 08:02:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725177760000|2024-09-01 08:02:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725177770000|2024-09-01 08:02:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177780000|2024-09-01 08:03:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725177800000|2024-09-01 08:03:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1725177810000|2024-09-01 08:03:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1725177820000|2024-09-01 08:03:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725177830000|2024-09-01 08:03:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725177840000|2024-09-01 08:04:00|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1725177850000|2024-09-01 08:04:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725177860000|2024-09-01 08:04:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725177880000|2024-09-01 08:04:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725177890000|2024-09-01 08:04:50|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|6
1725177900000|2024-09-01 08:05:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|16
1725177910000|2024-09-01 08:05:10|47.75|47.45|47.7|47.4|47.75|47.45|47.69|47.39|7
1725177930000|2024-09-01 08:05:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725177940000|2024-09-01 08:05:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|7
1725177950000|2024-09-01 08:05:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725177960000|2024-09-01 08:06:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725177970000|2024-09-01 08:06:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1725177980000|2024-09-01 08:06:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725177990000|2024-09-01 08:06:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725178010000|2024-09-01 08:06:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725178030000|2024-09-01 08:07:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|6
1725178040000|2024-09-01 08:07:20|47.66|47.36|47.68|47.38|47.68|47.38|47.65|47.35|5
1725178050000|2024-09-01 08:07:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725178070000|2024-09-01 08:07:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725178080000|2024-09-01 08:08:00|47.68|47.38|47.7|47.4|47.7|47.4|47.65|47.35|7
1725178110000|2024-09-01 08:08:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725178120000|2024-09-01 08:08:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725178130000|2024-09-01 08:08:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725178140000|2024-09-01 08:09:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725178150000|2024-09-01 08:09:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725178160000|2024-09-01 08:09:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725178170000|2024-09-01 08:09:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1725178180000|2024-09-01 08:09:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725178190000|2024-09-01 08:09:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725178200000|2024-09-01 08:10:00|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|7
1725178210000|2024-09-01 08:10:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725178220000|2024-09-01 08:10:20|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|4
1725178230000|2024-09-01 08:10:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178250000|2024-09-01 08:10:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178260000|2024-09-01 08:11:00|47.76|47.46|47.76|47.46|47.76|47.46|47.72|47.42|5
1725178270000|2024-09-01 08:11:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1725178280000|2024-09-01 08:11:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725178290000|2024-09-01 08:11:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1725178300000|2024-09-01 08:11:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725178320000|2024-09-01 08:12:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178330000|2024-09-01 08:12:10|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|7
1725178340000|2024-09-01 08:12:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725178360000|2024-09-01 08:12:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725178370000|2024-09-01 08:12:50|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|5
1725178380000|2024-09-01 08:13:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725178400000|2024-09-01 08:13:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725178410000|2024-09-01 08:13:30|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|6
1725178420000|2024-09-01 08:13:40|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|4
1725178430000|2024-09-01 08:13:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725178450000|2024-09-01 08:14:10|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|4
1725178470000|2024-09-01 08:14:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725178480000|2024-09-01 08:14:40|47.71|47.41|47.76|47.46|47.76|47.46|47.71|47.41|5
1725178490000|2024-09-01 08:14:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725178500000|2024-09-01 08:15:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178510000|2024-09-01 08:15:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178520000|2024-09-01 08:15:20|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|4
1725178530000|2024-09-01 08:15:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725178540000|2024-09-01 08:15:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725178550000|2024-09-01 08:15:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725178560000|2024-09-01 08:16:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725178570000|2024-09-01 08:16:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1725178580000|2024-09-01 08:16:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725178590000|2024-09-01 08:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|9
1725178600000|2024-09-01 08:16:40|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1725178610000|2024-09-01 08:16:50|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1725178630000|2024-09-01 08:17:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725178640000|2024-09-01 08:17:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725178660000|2024-09-01 08:17:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725178670000|2024-09-01 08:17:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725178680000|2024-09-01 08:18:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725178740000|2024-09-01 08:19:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725178770000|2024-09-01 08:19:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725178780000|2024-09-01 08:19:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725178790000|2024-09-01 08:19:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1725178800000|2024-09-01 08:20:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725178820000|2024-09-01 08:20:20|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|5
1725178830000|2024-09-01 08:20:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725178840000|2024-09-01 08:20:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1725178850000|2024-09-01 08:20:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725178860000|2024-09-01 08:21:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725178890000|2024-09-01 08:21:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1725178900000|2024-09-01 08:21:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725178910000|2024-09-01 08:21:50|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1725178920000|2024-09-01 08:22:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725178950000|2024-09-01 08:22:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725178960000|2024-09-01 08:22:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725178980000|2024-09-01 08:23:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1725178990000|2024-09-01 08:23:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1725179010000|2024-09-01 08:23:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179020000|2024-09-01 08:23:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179030000|2024-09-01 08:23:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725179050000|2024-09-01 08:24:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725179070000|2024-09-01 08:24:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179080000|2024-09-01 08:24:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179090000|2024-09-01 08:24:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1725179100000|2024-09-01 08:25:00|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1725179130000|2024-09-01 08:25:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179150000|2024-09-01 08:25:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725179160000|2024-09-01 08:26:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1725179170000|2024-09-01 08:26:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725179200000|2024-09-01 08:26:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725179210000|2024-09-01 08:26:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725179240000|2024-09-01 08:27:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725179250000|2024-09-01 08:27:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725179260000|2024-09-01 08:27:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725179270000|2024-09-01 08:27:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179300000|2024-09-01 08:28:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179320000|2024-09-01 08:28:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179330000|2024-09-01 08:28:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725179340000|2024-09-01 08:29:00|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|4
1725179350000|2024-09-01 08:29:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1725179360000|2024-09-01 08:29:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725179380000|2024-09-01 08:29:40|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|4
1725179390000|2024-09-01 08:29:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725179400000|2024-09-01 08:30:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725179410000|2024-09-01 08:30:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725179420000|2024-09-01 08:30:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725179430000|2024-09-01 08:30:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725179440000|2024-09-01 08:30:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1725179450000|2024-09-01 08:30:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725179460000|2024-09-01 08:31:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725179470000|2024-09-01 08:31:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725179480000|2024-09-01 08:31:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725179490000|2024-09-01 08:31:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1725179500000|2024-09-01 08:31:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725179510000|2024-09-01 08:31:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179520000|2024-09-01 08:32:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179530000|2024-09-01 08:32:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179540000|2024-09-01 08:32:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179550000|2024-09-01 08:32:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179560000|2024-09-01 08:32:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725179580000|2024-09-01 08:33:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725179590000|2024-09-01 08:33:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725179600000|2024-09-01 08:33:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725179610000|2024-09-01 08:33:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725179640000|2024-09-01 08:34:00|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1725179650000|2024-09-01 08:34:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725179660000|2024-09-01 08:34:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179680000|2024-09-01 08:34:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1725179710000|2024-09-01 08:35:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1725179720000|2024-09-01 08:35:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725179730000|2024-09-01 08:35:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725179750000|2024-09-01 08:35:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179760000|2024-09-01 08:36:00|47.66|47.36|47.7|47.4|47.7|47.4|47.66|47.36|5
1725179780000|2024-09-01 08:36:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179790000|2024-09-01 08:36:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1725179800000|2024-09-01 08:36:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179810000|2024-09-01 08:36:50|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|6
1725179820000|2024-09-01 08:37:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179830000|2024-09-01 08:37:10|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|6
1725179840000|2024-09-01 08:37:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725179850000|2024-09-01 08:37:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179870000|2024-09-01 08:37:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1725179890000|2024-09-01 08:38:10|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1725179900000|2024-09-01 08:38:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725179910000|2024-09-01 08:38:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725179930000|2024-09-01 08:38:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725179950000|2024-09-01 08:39:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179960000|2024-09-01 08:39:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725179970000|2024-09-01 08:39:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725179980000|2024-09-01 08:39:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725179990000|2024-09-01 08:39:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180000000|2024-09-01 08:40:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725180010000|2024-09-01 08:40:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180030000|2024-09-01 08:40:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725180040000|2024-09-01 08:40:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180050000|2024-09-01 08:40:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725180080000|2024-09-01 08:41:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725180090000|2024-09-01 08:41:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725180100000|2024-09-01 08:41:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725180110000|2024-09-01 08:41:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180130000|2024-09-01 08:42:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725180160000|2024-09-01 08:42:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|9
1725180180000|2024-09-01 08:43:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725180190000|2024-09-01 08:43:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180220000|2024-09-01 08:43:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725180250000|2024-09-01 08:44:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725180260000|2024-09-01 08:44:20|47.66|47.36|47.69|47.39|47.7|47.4|47.66|47.36|6
1725180270000|2024-09-01 08:44:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725180280000|2024-09-01 08:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725180300000|2024-09-01 08:45:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725180310000|2024-09-01 08:45:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725180320000|2024-09-01 08:45:20|47.67|47.37|47.69|47.39|47.7|47.4|47.67|47.37|3
1725180330000|2024-09-01 08:45:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1725180350000|2024-09-01 08:45:50|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1725180360000|2024-09-01 08:46:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725180370000|2024-09-01 08:46:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725180380000|2024-09-01 08:46:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725180390000|2024-09-01 08:46:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725180400000|2024-09-01 08:46:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725180410000|2024-09-01 08:46:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725180420000|2024-09-01 08:47:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725180430000|2024-09-01 08:47:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725180440000|2024-09-01 08:47:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725180450000|2024-09-01 08:47:30|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|10
1725180460000|2024-09-01 08:47:40|47.66|47.36|47.62|47.32|47.66|47.36|47.61|47.31|10
1725180480000|2024-09-01 08:48:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1725180490000|2024-09-01 08:48:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180500000|2024-09-01 08:48:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725180510000|2024-09-01 08:48:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725180520000|2024-09-01 08:48:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725180570000|2024-09-01 08:49:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1725180580000|2024-09-01 08:49:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180590000|2024-09-01 08:49:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1725180600000|2024-09-01 08:50:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1725180610000|2024-09-01 08:50:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1725180620000|2024-09-01 08:50:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1725180630000|2024-09-01 08:50:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180640000|2024-09-01 08:50:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725180660000|2024-09-01 08:51:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725180670000|2024-09-01 08:51:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725180690000|2024-09-01 08:51:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180730000|2024-09-01 08:52:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725180740000|2024-09-01 08:52:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180790000|2024-09-01 08:53:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725180830000|2024-09-01 08:53:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180870000|2024-09-01 08:54:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725180880000|2024-09-01 08:54:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725180890000|2024-09-01 08:54:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725180950000|2024-09-01 08:55:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181040000|2024-09-01 08:57:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725181050000|2024-09-01 08:57:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181070000|2024-09-01 08:57:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725181120000|2024-09-01 08:58:40|47.56|47.26|47.57|47.27|47.57|47.27|47.55|47.25|3
1725181160000|2024-09-01 08:59:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725181170000|2024-09-01 08:59:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725181200000|2024-09-01 09:00:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725181230000|2024-09-01 09:00:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1725181240000|2024-09-01 09:00:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725181260000|2024-09-01 09:01:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725181320000|2024-09-01 09:02:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725181330000|2024-09-01 09:02:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725181340000|2024-09-01 09:02:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725181360000|2024-09-01 09:02:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725181370000|2024-09-01 09:02:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725181380000|2024-09-01 09:03:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1725181390000|2024-09-01 09:03:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725181410000|2024-09-01 09:03:30|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1725181460000|2024-09-01 09:04:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725181470000|2024-09-01 09:04:30|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|5
1725181480000|2024-09-01 09:04:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725181500000|2024-09-01 09:05:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725181510000|2024-09-01 09:05:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181520000|2024-09-01 09:05:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1725181540000|2024-09-01 09:05:40|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|5
1725181550000|2024-09-01 09:05:50|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|9
1725181560000|2024-09-01 09:06:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1725181570000|2024-09-01 09:06:10|47.52|47.22|47.58|47.28|47.58|47.28|47.52|47.22|3
1725181580000|2024-09-01 09:06:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1725181590000|2024-09-01 09:06:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|11
1725181600000|2024-09-01 09:06:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725181610000|2024-09-01 09:06:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|7
1725181620000|2024-09-01 09:07:00|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|3
1725181630000|2024-09-01 09:07:10|47.53|47.23|47.52|47.22|47.53|47.23|47.51|47.21|4
1725181650000|2024-09-01 09:07:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725181680000|2024-09-01 09:08:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181700000|2024-09-01 09:08:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1725181710000|2024-09-01 09:08:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1725181720000|2024-09-01 09:08:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1725181730000|2024-09-01 09:08:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181760000|2024-09-01 09:09:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1725181770000|2024-09-01 09:09:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1725181780000|2024-09-01 09:09:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725181790000|2024-09-01 09:09:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725181800000|2024-09-01 09:10:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725181810000|2024-09-01 09:10:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725181820000|2024-09-01 09:10:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725181830000|2024-09-01 09:10:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725181840000|2024-09-01 09:10:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1725181850000|2024-09-01 09:10:50|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|11
1725181860000|2024-09-01 09:11:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1725181880000|2024-09-01 09:11:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725181900000|2024-09-01 09:11:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725181930000|2024-09-01 09:12:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1725181940000|2024-09-01 09:12:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|4
1725181950000|2024-09-01 09:12:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725181970000|2024-09-01 09:12:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725181980000|2024-09-01 09:13:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1725181990000|2024-09-01 09:13:10|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|7
1725182010000|2024-09-01 09:13:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182030000|2024-09-01 09:13:50|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1725182040000|2024-09-01 09:14:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725182050000|2024-09-01 09:14:10|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1725182070000|2024-09-01 09:14:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182080000|2024-09-01 09:14:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1725182090000|2024-09-01 09:14:50|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|2
1725182100000|2024-09-01 09:15:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1725182120000|2024-09-01 09:15:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1725182130000|2024-09-01 09:15:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1725182140000|2024-09-01 09:15:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182150000|2024-09-01 09:15:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725182160000|2024-09-01 09:16:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725182180000|2024-09-01 09:16:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1725182190000|2024-09-01 09:16:30|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|5
1725182200000|2024-09-01 09:16:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725182220000|2024-09-01 09:17:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1725182230000|2024-09-01 09:17:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1725182240000|2024-09-01 09:17:20|47.51|47.21|47.57|47.27|47.58|47.28|47.51|47.21|8
1725182250000|2024-09-01 09:17:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182270000|2024-09-01 09:17:50|47.59|47.29|47.59|47.29|47.59|47.29|47.55|47.25|3
1725182280000|2024-09-01 09:18:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182290000|2024-09-01 09:18:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1725182300000|2024-09-01 09:18:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182310000|2024-09-01 09:18:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725182330000|2024-09-01 09:18:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182340000|2024-09-01 09:19:00|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|5
1725182350000|2024-09-01 09:19:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1725182360000|2024-09-01 09:19:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725182380000|2024-09-01 09:19:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182390000|2024-09-01 09:19:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182400000|2024-09-01 09:20:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182410000|2024-09-01 09:20:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182430000|2024-09-01 09:20:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182440000|2024-09-01 09:20:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1725182450000|2024-09-01 09:20:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1725182460000|2024-09-01 09:21:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|7
1725182470000|2024-09-01 09:21:10|47.65|47.35|47.62|47.32|47.66|47.36|47.62|47.32|6
1725182480000|2024-09-01 09:21:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182510000|2024-09-01 09:21:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725182520000|2024-09-01 09:22:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182530000|2024-09-01 09:22:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|6
1725182540000|2024-09-01 09:22:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1725182550000|2024-09-01 09:22:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725182580000|2024-09-01 09:23:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1725182590000|2024-09-01 09:23:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725182600000|2024-09-01 09:23:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1725182610000|2024-09-01 09:23:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1725182630000|2024-09-01 09:23:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725182640000|2024-09-01 09:24:00|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1725182650000|2024-09-01 09:24:10|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|2
1725182660000|2024-09-01 09:24:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1725182670000|2024-09-01 09:24:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|9
1725182680000|2024-09-01 09:24:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725182690000|2024-09-01 09:24:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|10
1725182700000|2024-09-01 09:25:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|7
1725182710000|2024-09-01 09:25:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|9
1725182720000|2024-09-01 09:25:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1725182730000|2024-09-01 09:25:30|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1725182740000|2024-09-01 09:25:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725182750000|2024-09-01 09:25:50|47.58|47.28|47.55|47.25|47.58|47.28|47.55|47.25|4
1725182760000|2024-09-01 09:26:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182790000|2024-09-01 09:26:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725182810000|2024-09-01 09:26:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725182820000|2024-09-01 09:27:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725182830000|2024-09-01 09:27:10|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|5
1725182840000|2024-09-01 09:27:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725182850000|2024-09-01 09:27:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725182870000|2024-09-01 09:27:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1725182890000|2024-09-01 09:28:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725182910000|2024-09-01 09:28:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725182920000|2024-09-01 09:28:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725182940000|2024-09-01 09:29:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182950000|2024-09-01 09:29:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1725182960000|2024-09-01 09:29:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725182970000|2024-09-01 09:29:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725182980000|2024-09-01 09:29:40|47.6|47.3|47.63|47.33|47.63|47.33|47.59|47.29|6
1725182990000|2024-09-01 09:29:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725183000000|2024-09-01 09:30:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1725183010000|2024-09-01 09:30:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1725183020000|2024-09-01 09:30:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1725183030000|2024-09-01 09:30:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1725183040000|2024-09-01 09:30:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725183050000|2024-09-01 09:30:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725183060000|2024-09-01 09:31:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725183070000|2024-09-01 09:31:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725183080000|2024-09-01 09:31:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725183090000|2024-09-01 09:31:30|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|5
1725183100000|2024-09-01 09:31:40|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|5
1725183110000|2024-09-01 09:31:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1725183120000|2024-09-01 09:32:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|8
1725183130000|2024-09-01 09:32:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|6
1725183140000|2024-09-01 09:32:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725183150000|2024-09-01 09:32:30|47.69|47.39|47.7|47.4|47.7|47.4|47.67|47.37|8
1725183160000|2024-09-01 09:32:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1725183170000|2024-09-01 09:32:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725183180000|2024-09-01 09:33:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183190000|2024-09-01 09:33:10|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1725183200000|2024-09-01 09:33:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1725183210000|2024-09-01 09:33:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183220000|2024-09-01 09:33:40|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1725183240000|2024-09-01 09:34:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183250000|2024-09-01 09:34:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1725183260000|2024-09-01 09:34:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725183270000|2024-09-01 09:34:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725183290000|2024-09-01 09:34:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|9
1725183300000|2024-09-01 09:35:00|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725183320000|2024-09-01 09:35:20|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|7
1725183330000|2024-09-01 09:35:30|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|2
1725183350000|2024-09-01 09:35:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725183360000|2024-09-01 09:36:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725183370000|2024-09-01 09:36:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725183380000|2024-09-01 09:36:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|8
1725183390000|2024-09-01 09:36:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725183400000|2024-09-01 09:36:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725183410000|2024-09-01 09:36:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1725183430000|2024-09-01 09:37:10|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|3
1725183440000|2024-09-01 09:37:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1725183450000|2024-09-01 09:37:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725183460000|2024-09-01 09:37:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725183470000|2024-09-01 09:37:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725183480000|2024-09-01 09:38:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1725183510000|2024-09-01 09:38:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1725183520000|2024-09-01 09:38:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1725183530000|2024-09-01 09:38:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725183560000|2024-09-01 09:39:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725183570000|2024-09-01 09:39:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725183580000|2024-09-01 09:39:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725183590000|2024-09-01 09:39:50|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1725183600000|2024-09-01 09:40:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725183610000|2024-09-01 09:40:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725183630000|2024-09-01 09:40:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183640000|2024-09-01 09:40:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183650000|2024-09-01 09:40:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725183660000|2024-09-01 09:41:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1725183670000|2024-09-01 09:41:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183680000|2024-09-01 09:41:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725183690000|2024-09-01 09:41:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1725183700000|2024-09-01 09:41:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725183720000|2024-09-01 09:42:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725183750000|2024-09-01 09:42:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183760000|2024-09-01 09:42:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725183770000|2024-09-01 09:42:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1725183780000|2024-09-01 09:43:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725183790000|2024-09-01 09:43:10|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|4
1725183800000|2024-09-01 09:43:20|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|6
1725183820000|2024-09-01 09:43:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|2
1725183830000|2024-09-01 09:43:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725183840000|2024-09-01 09:44:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725183860000|2024-09-01 09:44:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183880000|2024-09-01 09:44:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725183890000|2024-09-01 09:44:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725183900000|2024-09-01 09:45:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725183920000|2024-09-01 09:45:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1725183930000|2024-09-01 09:45:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725183940000|2024-09-01 09:45:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725183950000|2024-09-01 09:45:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725183960000|2024-09-01 09:46:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725183970000|2024-09-01 09:46:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1725183980000|2024-09-01 09:46:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725183990000|2024-09-01 09:46:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725184000000|2024-09-01 09:46:40|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|4
1725184010000|2024-09-01 09:46:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1725184020000|2024-09-01 09:47:00|47.66|47.36|47.6|47.3|47.66|47.36|47.6|47.3|8
1725184030000|2024-09-01 09:47:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1725184050000|2024-09-01 09:47:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725184070000|2024-09-01 09:47:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725184080000|2024-09-01 09:48:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184090000|2024-09-01 09:48:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1725184100000|2024-09-01 09:48:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725184110000|2024-09-01 09:48:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1725184120000|2024-09-01 09:48:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184130000|2024-09-01 09:48:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725184140000|2024-09-01 09:49:00|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1725184150000|2024-09-01 09:49:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1725184170000|2024-09-01 09:49:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184180000|2024-09-01 09:49:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1725184190000|2024-09-01 09:49:50|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1725184220000|2024-09-01 09:50:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184230000|2024-09-01 09:50:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725184240000|2024-09-01 09:50:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184250000|2024-09-01 09:50:50|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1725184260000|2024-09-01 09:51:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184270000|2024-09-01 09:51:10|47.56|47.26|47.56|47.26|47.57|47.27|47.54|47.24|8
1725184280000|2024-09-01 09:51:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184290000|2024-09-01 09:51:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184300000|2024-09-01 09:51:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725184340000|2024-09-01 09:52:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|7
1725184350000|2024-09-01 09:52:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184360000|2024-09-01 09:52:40|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|6
1725184370000|2024-09-01 09:52:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725184380000|2024-09-01 09:53:00|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|4
1725184390000|2024-09-01 09:53:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|5
1725184400000|2024-09-01 09:53:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184410000|2024-09-01 09:53:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725184420000|2024-09-01 09:53:40|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1725184430000|2024-09-01 09:53:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725184440000|2024-09-01 09:54:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1725184450000|2024-09-01 09:54:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1725184460000|2024-09-01 09:54:20|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|4
1725184480000|2024-09-01 09:54:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184490000|2024-09-01 09:54:50|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|8
1725184500000|2024-09-01 09:55:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184510000|2024-09-01 09:55:10|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|5
1725184520000|2024-09-01 09:55:20|47.53|47.23|47.57|47.27|47.57|47.27|47.53|47.23|4
1725184540000|2024-09-01 09:55:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1725184570000|2024-09-01 09:56:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1725184580000|2024-09-01 09:56:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725184590000|2024-09-01 09:56:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184610000|2024-09-01 09:56:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184620000|2024-09-01 09:57:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725184630000|2024-09-01 09:57:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725184670000|2024-09-01 09:57:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1725184690000|2024-09-01 09:58:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1725184700000|2024-09-01 09:58:20|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|4
1725184740000|2024-09-01 09:59:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1725184790000|2024-09-01 09:59:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1725184800000|2024-09-01 10:00:00|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1725184810000|2024-09-01 10:00:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|8
1725184840000|2024-09-01 10:00:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725184850000|2024-09-01 10:00:50|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1725184860000|2024-09-01 10:01:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725184880000|2024-09-01 10:01:20|47.53|47.23|47.57|47.27|47.57|47.27|47.53|47.23|2
1725184900000|2024-09-01 10:01:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725184910000|2024-09-01 10:01:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1725184920000|2024-09-01 10:02:00|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1725184930000|2024-09-01 10:02:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1725184940000|2024-09-01 10:02:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1725184960000|2024-09-01 10:02:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1725184970000|2024-09-01 10:02:50|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|2
1725184980000|2024-09-01 10:03:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1725184990000|2024-09-01 10:03:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1725185000000|2024-09-01 10:03:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725185020000|2024-09-01 10:03:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1725185040000|2024-09-01 10:04:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1725185050000|2024-09-01 10:04:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1725185080000|2024-09-01 10:04:40|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1725185090000|2024-09-01 10:04:50|47.52|47.22|47.52|47.22|47.52|47.22|47.48|47.18|5
1725185110000|2024-09-01 10:05:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1725185120000|2024-09-01 10:05:20|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|9
1725185130000|2024-09-01 10:05:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725185160000|2024-09-01 10:06:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725185170000|2024-09-01 10:06:10|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|4
1725185180000|2024-09-01 10:06:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725185200000|2024-09-01 10:06:40|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|5
1725185210000|2024-09-01 10:06:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725185220000|2024-09-01 10:07:00|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|3
1725185230000|2024-09-01 10:07:10|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|4
1725185240000|2024-09-01 10:07:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|4
1725185250000|2024-09-01 10:07:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725185260000|2024-09-01 10:07:40|47.46|47.16|47.41|47.11|47.46|47.16|47.41|47.11|7
1725185270000|2024-09-01 10:07:50|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|6
1725185290000|2024-09-01 10:08:10|47.39|47.09|47.43|47.13|47.43|47.13|47.39|47.09|6
1725185300000|2024-09-01 10:08:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1725185320000|2024-09-01 10:08:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|8
1725185330000|2024-09-01 10:08:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725185340000|2024-09-01 10:09:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1725185350000|2024-09-01 10:09:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725185360000|2024-09-01 10:09:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1725185370000|2024-09-01 10:09:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1725185380000|2024-09-01 10:09:40|47.42|47.12|47.47|47.17|47.47|47.17|47.41|47.11|6
1725185390000|2024-09-01 10:09:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725185400000|2024-09-01 10:10:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1725185410000|2024-09-01 10:10:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1725185420000|2024-09-01 10:10:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1725185430000|2024-09-01 10:10:30|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|7
1725185440000|2024-09-01 10:10:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725185460000|2024-09-01 10:11:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185470000|2024-09-01 10:11:10|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|2
1725185480000|2024-09-01 10:11:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725185490000|2024-09-01 10:11:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725185500000|2024-09-01 10:11:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725185520000|2024-09-01 10:12:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725185530000|2024-09-01 10:12:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725185550000|2024-09-01 10:12:30|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1725185570000|2024-09-01 10:12:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1725185590000|2024-09-01 10:13:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725185600000|2024-09-01 10:13:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725185620000|2024-09-01 10:13:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725185650000|2024-09-01 10:14:10|47.4|47.1|47.36|47.06|47.4|47.1|47.36|47.06|2
1725185660000|2024-09-01 10:14:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185680000|2024-09-01 10:14:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185700000|2024-09-01 10:15:00|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|3
1725185710000|2024-09-01 10:15:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725185720000|2024-09-01 10:15:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|10
1725185730000|2024-09-01 10:15:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|8
1725185740000|2024-09-01 10:15:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1725185780000|2024-09-01 10:16:20|47.34|47.04|47.39|47.09|47.39|47.09|47.34|47.04|3
1725185790000|2024-09-01 10:16:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725185800000|2024-09-01 10:16:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725185840000|2024-09-01 10:17:20|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|2
1725185850000|2024-09-01 10:17:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725185880000|2024-09-01 10:18:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185890000|2024-09-01 10:18:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1725185900000|2024-09-01 10:18:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725185910000|2024-09-01 10:18:30|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|5
1725185920000|2024-09-01 10:18:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725185950000|2024-09-01 10:19:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725185980000|2024-09-01 10:19:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1725185990000|2024-09-01 10:19:50|47.43|47.13|47.46|47.16|47.46|47.16|47.43|47.13|3
1725186000000|2024-09-01 10:20:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1725186010000|2024-09-01 10:20:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1725186020000|2024-09-01 10:20:20|47.48|47.18|47.46|47.16|47.48|47.18|47.42|47.12|6
1725186030000|2024-09-01 10:20:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725186040000|2024-09-01 10:20:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725186050000|2024-09-01 10:20:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1725186060000|2024-09-01 10:21:00|47.43|47.13|47.43|47.13|47.45|47.15|47.42|47.12|11
1725186080000|2024-09-01 10:21:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1725186090000|2024-09-01 10:21:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1725186100000|2024-09-01 10:21:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|7
1725186110000|2024-09-01 10:21:50|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|6
1725186120000|2024-09-01 10:22:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|12
1725186130000|2024-09-01 10:22:10|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|12
1725186140000|2024-09-01 10:22:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1725186150000|2024-09-01 10:22:30|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|7
1725186170000|2024-09-01 10:22:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|7
1725186180000|2024-09-01 10:23:00|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|4
1725186190000|2024-09-01 10:23:10|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|11
1725186200000|2024-09-01 10:23:20|47.4|47.1|47.39|47.09|47.4|47.1|47.35|47.05|5
1725186230000|2024-09-01 10:23:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725186240000|2024-09-01 10:24:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1725186250000|2024-09-01 10:24:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725186270000|2024-09-01 10:24:30|47.37|47.07|47.33|47.03|47.38|47.08|47.33|47.03|7
1725186280000|2024-09-01 10:24:40|47.34|47.04|47.33|47.03|47.34|47.04|47.31|47.01|6
1725186290000|2024-09-01 10:24:50|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|6
1725186300000|2024-09-01 10:25:00|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|7
1725186310000|2024-09-01 10:25:10|47.34|47.04|47.34|47.04|47.37|47.07|47.33|47.03|10
1725186320000|2024-09-01 10:25:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1725186330000|2024-09-01 10:25:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186360000|2024-09-01 10:26:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725186370000|2024-09-01 10:26:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725186380000|2024-09-01 10:26:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725186390000|2024-09-01 10:26:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725186400000|2024-09-01 10:26:40|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|7
1725186410000|2024-09-01 10:26:50|47.29|46.99|47.32|47.02|47.33|47.03|47.29|46.99|3
1725186420000|2024-09-01 10:27:00|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|6
1725186430000|2024-09-01 10:27:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725186450000|2024-09-01 10:27:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1725186460000|2024-09-01 10:27:40|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1725186490000|2024-09-01 10:28:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186500000|2024-09-01 10:28:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725186510000|2024-09-01 10:28:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1725186540000|2024-09-01 10:29:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1725186550000|2024-09-01 10:29:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725186560000|2024-09-01 10:29:20|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|9
1725186570000|2024-09-01 10:29:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186580000|2024-09-01 10:29:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186590000|2024-09-01 10:29:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725186600000|2024-09-01 10:30:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725186610000|2024-09-01 10:30:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1725186620000|2024-09-01 10:30:20|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1725186640000|2024-09-01 10:30:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725186650000|2024-09-01 10:30:50|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725186670000|2024-09-01 10:31:10|47.3|47|47.28|46.98|47.3|47|47.27|46.97|7
1725186680000|2024-09-01 10:31:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725186690000|2024-09-01 10:31:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186700000|2024-09-01 10:31:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186720000|2024-09-01 10:32:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725186730000|2024-09-01 10:32:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725186750000|2024-09-01 10:32:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725186770000|2024-09-01 10:32:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725186780000|2024-09-01 10:33:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725186790000|2024-09-01 10:33:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725186800000|2024-09-01 10:33:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725186810000|2024-09-01 10:33:30|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|5
1725186830000|2024-09-01 10:33:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725186840000|2024-09-01 10:34:00|47.31|47.01|47.3|47|47.32|47.02|47.3|47|4
1725186850000|2024-09-01 10:34:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725186870000|2024-09-01 10:34:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725186880000|2024-09-01 10:34:40|47.33|47.03|47.32|47.02|47.33|47.03|47.31|47.01|4
1725186890000|2024-09-01 10:34:50|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725186900000|2024-09-01 10:35:00|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|6
1725186910000|2024-09-01 10:35:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725186920000|2024-09-01 10:35:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725186930000|2024-09-01 10:35:30|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|5
1725186940000|2024-09-01 10:35:40|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725186950000|2024-09-01 10:35:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725186960000|2024-09-01 10:36:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725186970000|2024-09-01 10:36:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|4
1725186990000|2024-09-01 10:36:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187010000|2024-09-01 10:36:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725187020000|2024-09-01 10:37:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1725187040000|2024-09-01 10:37:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725187060000|2024-09-01 10:37:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187070000|2024-09-01 10:37:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725187080000|2024-09-01 10:38:00|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1725187090000|2024-09-01 10:38:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725187100000|2024-09-01 10:38:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187110000|2024-09-01 10:38:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725187130000|2024-09-01 10:38:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725187150000|2024-09-01 10:39:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187160000|2024-09-01 10:39:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725187230000|2024-09-01 10:40:30|47.3|47|47.3|47|47.3|47|47.29|46.99|7
1725187240000|2024-09-01 10:40:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725187250000|2024-09-01 10:40:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187260000|2024-09-01 10:41:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1725187280000|2024-09-01 10:41:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725187290000|2024-09-01 10:41:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725187300000|2024-09-01 10:41:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187310000|2024-09-01 10:41:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187330000|2024-09-01 10:42:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725187340000|2024-09-01 10:42:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187350000|2024-09-01 10:42:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725187360000|2024-09-01 10:42:40|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725187370000|2024-09-01 10:42:50|47.31|47.01|47.24|46.94|47.31|47.01|47.24|46.94|5
1725187380000|2024-09-01 10:43:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725187390000|2024-09-01 10:43:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1725187400000|2024-09-01 10:43:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1725187420000|2024-09-01 10:43:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725187430000|2024-09-01 10:43:50|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|4
1725187440000|2024-09-01 10:44:00|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|4
1725187450000|2024-09-01 10:44:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725187460000|2024-09-01 10:44:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725187470000|2024-09-01 10:44:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725187480000|2024-09-01 10:44:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725187490000|2024-09-01 10:44:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725187500000|2024-09-01 10:45:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725187510000|2024-09-01 10:45:10|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|3
1725187520000|2024-09-01 10:45:20|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|2
1725187530000|2024-09-01 10:45:30|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725187540000|2024-09-01 10:45:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725187550000|2024-09-01 10:45:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187560000|2024-09-01 10:46:00|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725187570000|2024-09-01 10:46:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725187580000|2024-09-01 10:46:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187600000|2024-09-01 10:46:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187610000|2024-09-01 10:46:50|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725187620000|2024-09-01 10:47:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725187630000|2024-09-01 10:47:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725187640000|2024-09-01 10:47:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|7
1725187650000|2024-09-01 10:47:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725187660000|2024-09-01 10:47:40|47.3|47|47.3|47|47.3|47|47.27|46.97|3
1725187670000|2024-09-01 10:47:50|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|6
1725187680000|2024-09-01 10:48:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725187700000|2024-09-01 10:48:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725187720000|2024-09-01 10:48:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725187730000|2024-09-01 10:48:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725187740000|2024-09-01 10:49:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725187750000|2024-09-01 10:49:10|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1725187760000|2024-09-01 10:49:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725187770000|2024-09-01 10:49:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725187780000|2024-09-01 10:49:40|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|2
1725187790000|2024-09-01 10:49:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1725187800000|2024-09-01 10:50:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725187810000|2024-09-01 10:50:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725187820000|2024-09-01 10:50:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725187830000|2024-09-01 10:50:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725187840000|2024-09-01 10:50:40|47.29|46.99|47.23|46.93|47.29|46.99|47.23|46.93|7
1725187850000|2024-09-01 10:50:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1725187870000|2024-09-01 10:51:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725187880000|2024-09-01 10:51:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725187890000|2024-09-01 10:51:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725187900000|2024-09-01 10:51:40|47.28|46.98|47.3|47|47.31|47.01|47.28|46.98|3
1725187920000|2024-09-01 10:52:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188090000|2024-09-01 10:54:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725188120000|2024-09-01 10:55:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188130000|2024-09-01 10:55:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725188150000|2024-09-01 10:55:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725188180000|2024-09-01 10:56:20|47.25|46.95|47.2|46.9|47.25|46.95|47.19|46.89|7
1725188190000|2024-09-01 10:56:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725188200000|2024-09-01 10:56:40|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|4
1725188210000|2024-09-01 10:56:50|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725188220000|2024-09-01 10:57:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725188230000|2024-09-01 10:57:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725188240000|2024-09-01 10:57:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725188250000|2024-09-01 10:57:30|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|5
1725188260000|2024-09-01 10:57:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725188270000|2024-09-01 10:57:50|47.18|46.88|47.21|46.91|47.22|46.92|47.18|46.88|8
1725188280000|2024-09-01 10:58:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725188290000|2024-09-01 10:58:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|8
1725188300000|2024-09-01 10:58:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188310000|2024-09-01 10:58:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725188320000|2024-09-01 10:58:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|17
1725188330000|2024-09-01 10:58:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|11
1725188340000|2024-09-01 10:59:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725188350000|2024-09-01 10:59:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|6
1725188360000|2024-09-01 10:59:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725188370000|2024-09-01 10:59:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188400000|2024-09-01 11:00:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725188410000|2024-09-01 11:00:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725188420000|2024-09-01 11:00:20|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|2
1725188440000|2024-09-01 11:00:40|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|3
1725188450000|2024-09-01 11:00:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|7
1725188460000|2024-09-01 11:01:00|47.16|46.86|47.18|46.88|47.19|46.89|47.16|46.86|6
1725188470000|2024-09-01 11:01:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1725188480000|2024-09-01 11:01:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725188490000|2024-09-01 11:01:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1725188500000|2024-09-01 11:01:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725188520000|2024-09-01 11:02:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188540000|2024-09-01 11:02:20|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|5
1725188550000|2024-09-01 11:02:30|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|4
1725188570000|2024-09-01 11:02:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188580000|2024-09-01 11:03:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725188590000|2024-09-01 11:03:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1725188600000|2024-09-01 11:03:20|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1725188610000|2024-09-01 11:03:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1725188620000|2024-09-01 11:03:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725188630000|2024-09-01 11:03:50|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1725188640000|2024-09-01 11:04:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725188650000|2024-09-01 11:04:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|10
1725188660000|2024-09-01 11:04:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725188670000|2024-09-01 11:04:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725188680000|2024-09-01 11:04:40|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|7
1725188690000|2024-09-01 11:04:50|47.27|46.97|47.23|46.93|47.27|46.97|47.22|46.92|9
1725188710000|2024-09-01 11:05:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725188720000|2024-09-01 11:05:20|47.24|46.94|47.23|46.93|47.24|46.94|47.2|46.9|6
1725188730000|2024-09-01 11:05:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188740000|2024-09-01 11:05:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725188750000|2024-09-01 11:05:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725188760000|2024-09-01 11:06:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725188770000|2024-09-01 11:06:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725188780000|2024-09-01 11:06:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|5
1725188790000|2024-09-01 11:06:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725188800000|2024-09-01 11:06:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725188810000|2024-09-01 11:06:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725188830000|2024-09-01 11:07:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725188850000|2024-09-01 11:07:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725188860000|2024-09-01 11:07:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725188870000|2024-09-01 11:07:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725188880000|2024-09-01 11:08:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725188890000|2024-09-01 11:08:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725188900000|2024-09-01 11:08:20|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1725188910000|2024-09-01 11:08:30|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1725188920000|2024-09-01 11:08:40|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725188940000|2024-09-01 11:09:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725188960000|2024-09-01 11:09:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725188970000|2024-09-01 11:09:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725188980000|2024-09-01 11:09:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725188990000|2024-09-01 11:09:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725189000000|2024-09-01 11:10:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725189010000|2024-09-01 11:10:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725189020000|2024-09-01 11:10:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1725189040000|2024-09-01 11:10:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725189050000|2024-09-01 11:10:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1725189060000|2024-09-01 11:11:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189070000|2024-09-01 11:11:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|4
1725189080000|2024-09-01 11:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189090000|2024-09-01 11:11:30|47.27|46.97|47.28|46.98|47.28|46.98|47.24|46.94|4
1725189100000|2024-09-01 11:11:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189110000|2024-09-01 11:11:50|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|4
1725189130000|2024-09-01 11:12:10|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1725189150000|2024-09-01 11:12:30|47.25|46.95|47.22|46.92|47.25|46.95|47.21|46.91|6
1725189160000|2024-09-01 11:12:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|6
1725189170000|2024-09-01 11:12:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1725189180000|2024-09-01 11:13:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725189200000|2024-09-01 11:13:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189210000|2024-09-01 11:13:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725189220000|2024-09-01 11:13:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725189230000|2024-09-01 11:13:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725189270000|2024-09-01 11:14:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1725189280000|2024-09-01 11:14:40|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|2
1725189290000|2024-09-01 11:14:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1725189300000|2024-09-01 11:15:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725189310000|2024-09-01 11:15:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725189320000|2024-09-01 11:15:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725189350000|2024-09-01 11:15:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189380000|2024-09-01 11:16:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725189400000|2024-09-01 11:16:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725189410000|2024-09-01 11:16:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189420000|2024-09-01 11:17:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189430000|2024-09-01 11:17:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189440000|2024-09-01 11:17:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189450000|2024-09-01 11:17:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189460000|2024-09-01 11:17:40|47.27|46.97|47.28|46.98|47.28|46.98|47.24|46.94|4
1725189470000|2024-09-01 11:17:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1725189480000|2024-09-01 11:18:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|11
1725189490000|2024-09-01 11:18:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725189500000|2024-09-01 11:18:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189510000|2024-09-01 11:18:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189530000|2024-09-01 11:18:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725189540000|2024-09-01 11:19:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725189550000|2024-09-01 11:19:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1725189560000|2024-09-01 11:19:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|10
1725189570000|2024-09-01 11:19:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725189580000|2024-09-01 11:19:40|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|2
1725189600000|2024-09-01 11:20:00|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|5
1725189610000|2024-09-01 11:20:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725189620000|2024-09-01 11:20:20|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725189630000|2024-09-01 11:20:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|10
1725189640000|2024-09-01 11:20:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|11
1725189650000|2024-09-01 11:20:50|47.15|46.85|47.19|46.89|47.19|46.89|47.15|46.85|5
1725189660000|2024-09-01 11:21:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1725189670000|2024-09-01 11:21:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725189680000|2024-09-01 11:21:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725189710000|2024-09-01 11:21:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725189720000|2024-09-01 11:22:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725189730000|2024-09-01 11:22:10|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1725189750000|2024-09-01 11:22:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725189760000|2024-09-01 11:22:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725189780000|2024-09-01 11:23:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189830000|2024-09-01 11:23:50|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|3
1725189840000|2024-09-01 11:24:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1725189880000|2024-09-01 11:24:40|47.26|46.96|47.3|47|47.3|47|47.26|46.96|6
1725189890000|2024-09-01 11:24:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1725189900000|2024-09-01 11:25:00|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|8
1725189910000|2024-09-01 11:25:10|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|7
1725189920000|2024-09-01 11:25:20|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1725189930000|2024-09-01 11:25:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725189940000|2024-09-01 11:25:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725189950000|2024-09-01 11:25:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725189970000|2024-09-01 11:26:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725189980000|2024-09-01 11:26:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725190000000|2024-09-01 11:26:40|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1725190010000|2024-09-01 11:26:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725190020000|2024-09-01 11:27:00|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1725190030000|2024-09-01 11:27:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190040000|2024-09-01 11:27:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725190050000|2024-09-01 11:27:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190060000|2024-09-01 11:27:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190070000|2024-09-01 11:27:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725190080000|2024-09-01 11:28:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190090000|2024-09-01 11:28:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190110000|2024-09-01 11:28:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725190120000|2024-09-01 11:28:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190160000|2024-09-01 11:29:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725190170000|2024-09-01 11:29:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725190180000|2024-09-01 11:29:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190190000|2024-09-01 11:29:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190200000|2024-09-01 11:30:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1725190210000|2024-09-01 11:30:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1725190220000|2024-09-01 11:30:20|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|5
1725190230000|2024-09-01 11:30:30|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|7
1725190240000|2024-09-01 11:30:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|9
1725190250000|2024-09-01 11:30:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1725190260000|2024-09-01 11:31:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190270000|2024-09-01 11:31:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|8
1725190280000|2024-09-01 11:31:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190290000|2024-09-01 11:31:30|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725190300000|2024-09-01 11:31:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1725190310000|2024-09-01 11:31:50|47.37|47.07|47.37|47.07|47.37|47.07|47.33|47.03|5
1725190320000|2024-09-01 11:32:00|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725190330000|2024-09-01 11:32:10|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1725190350000|2024-09-01 11:32:30|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|5
1725190360000|2024-09-01 11:32:40|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|6
1725190370000|2024-09-01 11:32:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190380000|2024-09-01 11:33:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725190390000|2024-09-01 11:33:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725190400000|2024-09-01 11:33:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|13
1725190410000|2024-09-01 11:33:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725190420000|2024-09-01 11:33:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725190430000|2024-09-01 11:33:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725190440000|2024-09-01 11:34:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725190450000|2024-09-01 11:34:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725190460000|2024-09-01 11:34:20|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|7
1725190470000|2024-09-01 11:34:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725190490000|2024-09-01 11:34:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725190500000|2024-09-01 11:35:00|47.33|47.03|47.34|47.04|47.34|47.04|47.3|47|3
1725190510000|2024-09-01 11:35:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725190520000|2024-09-01 11:35:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1725190530000|2024-09-01 11:35:30|47.33|47.03|47.36|47.06|47.36|47.06|47.33|47.03|4
1725190560000|2024-09-01 11:36:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725190580000|2024-09-01 11:36:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190590000|2024-09-01 11:36:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190610000|2024-09-01 11:36:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190620000|2024-09-01 11:37:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190630000|2024-09-01 11:37:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190670000|2024-09-01 11:37:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190680000|2024-09-01 11:38:00|47.34|47.04|47.36|47.06|47.36|47.06|47.33|47.03|3
1725190690000|2024-09-01 11:38:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725190700000|2024-09-01 11:38:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1725190710000|2024-09-01 11:38:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725190760000|2024-09-01 11:39:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190800000|2024-09-01 11:40:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190810000|2024-09-01 11:40:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190820000|2024-09-01 11:40:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190830000|2024-09-01 11:40:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725190860000|2024-09-01 11:41:00|47.38|47.08|47.38|47.08|47.38|47.08|47.35|47.05|5
1725190890000|2024-09-01 11:41:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190910000|2024-09-01 11:41:50|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|3
1725190970000|2024-09-01 11:42:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190980000|2024-09-01 11:43:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725191000000|2024-09-01 11:43:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725191010000|2024-09-01 11:43:30|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725191040000|2024-09-01 11:44:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|4
1725191050000|2024-09-01 11:44:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725191060000|2024-09-01 11:44:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725191070000|2024-09-01 11:44:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191090000|2024-09-01 11:44:50|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1725191120000|2024-09-01 11:45:20|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|4
1725191220000|2024-09-01 11:47:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725191230000|2024-09-01 11:47:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725191270000|2024-09-01 11:47:50|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1725191280000|2024-09-01 11:48:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191290000|2024-09-01 11:48:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725191300000|2024-09-01 11:48:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725191320000|2024-09-01 11:48:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191330000|2024-09-01 11:48:50|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|4
1725191340000|2024-09-01 11:49:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725191350000|2024-09-01 11:49:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725191370000|2024-09-01 11:49:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725191380000|2024-09-01 11:49:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191400000|2024-09-01 11:50:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191420000|2024-09-01 11:50:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191430000|2024-09-01 11:50:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191440000|2024-09-01 11:50:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725191450000|2024-09-01 11:50:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725191460000|2024-09-01 11:51:00|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|9
1725191470000|2024-09-01 11:51:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725191480000|2024-09-01 11:51:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725191500000|2024-09-01 11:51:40|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|4
1725191520000|2024-09-01 11:52:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725191530000|2024-09-01 11:52:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725191560000|2024-09-01 11:52:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725191570000|2024-09-01 11:52:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725191580000|2024-09-01 11:53:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725191590000|2024-09-01 11:53:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725191620000|2024-09-01 11:53:40|47.3|47|47.32|47.02|47.33|47.03|47.3|47|4
1725191640000|2024-09-01 11:54:00|47.31|47.01|47.32|47.02|47.32|47.02|47.29|46.99|10
1725191650000|2024-09-01 11:54:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725191660000|2024-09-01 11:54:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1725191670000|2024-09-01 11:54:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1725191700000|2024-09-01 11:55:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725191710000|2024-09-01 11:55:10|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1725191720000|2024-09-01 11:55:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1725191730000|2024-09-01 11:55:30|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|6
1725191740000|2024-09-01 11:55:40|47.4|47.1|47.41|47.11|47.42|47.12|47.39|47.09|7
1725191750000|2024-09-01 11:55:50|47.42|47.12|47.4|47.1|47.43|47.13|47.4|47.1|7
1725191760000|2024-09-01 11:56:00|47.39|47.09|47.43|47.13|47.44|47.14|47.37|47.07|8
1725191770000|2024-09-01 11:56:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725191780000|2024-09-01 11:56:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1725191790000|2024-09-01 11:56:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725191800000|2024-09-01 11:56:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1725191810000|2024-09-01 11:56:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725191820000|2024-09-01 11:57:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725191830000|2024-09-01 11:57:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725191880000|2024-09-01 11:58:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1725191890000|2024-09-01 11:58:10|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|6
1725191910000|2024-09-01 11:58:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1725191920000|2024-09-01 11:58:40|47.48|47.18|47.46|47.16|47.48|47.18|47.45|47.15|5
1725191930000|2024-09-01 11:58:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725191990000|2024-09-01 11:59:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725192000000|2024-09-01 12:00:00|47.45|47.15|47.44|47.14|47.47|47.17|47.43|47.13|8
1725192010000|2024-09-01 12:00:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725192020000|2024-09-01 12:00:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725192030000|2024-09-01 12:00:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725192040000|2024-09-01 12:00:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725192050000|2024-09-01 12:00:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1725192060000|2024-09-01 12:01:00|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1725192070000|2024-09-01 12:01:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1725192090000|2024-09-01 12:01:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725192100000|2024-09-01 12:01:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725192110000|2024-09-01 12:01:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725192120000|2024-09-01 12:02:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725192130000|2024-09-01 12:02:10|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|3
1725192140000|2024-09-01 12:02:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725192150000|2024-09-01 12:02:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725192170000|2024-09-01 12:02:50|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1725192180000|2024-09-01 12:03:00|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|4
1725192190000|2024-09-01 12:03:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725192200000|2024-09-01 12:03:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192210000|2024-09-01 12:03:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725192220000|2024-09-01 12:03:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725192240000|2024-09-01 12:04:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725192260000|2024-09-01 12:04:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192270000|2024-09-01 12:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192280000|2024-09-01 12:04:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192300000|2024-09-01 12:05:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192310000|2024-09-01 12:05:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725192320000|2024-09-01 12:05:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192330000|2024-09-01 12:05:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725192340000|2024-09-01 12:05:40|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|5
1725192350000|2024-09-01 12:05:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725192360000|2024-09-01 12:06:00|47.47|47.17|47.42|47.12|47.47|47.17|47.42|47.12|7
1725192370000|2024-09-01 12:06:10|47.43|47.13|47.42|47.12|47.43|47.13|47.41|47.11|6
1725192380000|2024-09-01 12:06:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192390000|2024-09-01 12:06:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1725192400000|2024-09-01 12:06:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192410000|2024-09-01 12:06:50|47.38|47.08|47.41|47.11|47.41|47.11|47.37|47.07|3
1725192420000|2024-09-01 12:07:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1725192430000|2024-09-01 12:07:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1725192440000|2024-09-01 12:07:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725192450000|2024-09-01 12:07:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192460000|2024-09-01 12:07:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1725192470000|2024-09-01 12:07:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192490000|2024-09-01 12:08:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192500000|2024-09-01 12:08:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192510000|2024-09-01 12:08:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725192520000|2024-09-01 12:08:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192540000|2024-09-01 12:09:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1725192560000|2024-09-01 12:09:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192570000|2024-09-01 12:09:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192590000|2024-09-01 12:09:50|47.39|47.09|47.4|47.1|47.4|47.1|47.36|47.06|4
1725192600000|2024-09-01 12:10:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192610000|2024-09-01 12:10:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192620000|2024-09-01 12:10:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192630000|2024-09-01 12:10:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192640000|2024-09-01 12:10:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192660000|2024-09-01 12:11:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192680000|2024-09-01 12:11:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192710000|2024-09-01 12:11:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725192720000|2024-09-01 12:12:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725192730000|2024-09-01 12:12:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1725192750000|2024-09-01 12:12:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192760000|2024-09-01 12:12:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725192770000|2024-09-01 12:12:50|47.42|47.12|47.4|47.1|47.42|47.12|47.36|47.06|6
1725192780000|2024-09-01 12:13:00|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|9
1725192790000|2024-09-01 12:13:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725192800000|2024-09-01 12:13:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725192810000|2024-09-01 12:13:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192820000|2024-09-01 12:13:40|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725192840000|2024-09-01 12:14:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192860000|2024-09-01 12:14:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192870000|2024-09-01 12:14:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725192900000|2024-09-01 12:15:00|47.39|47.09|47.39|47.09|47.39|47.09|47.37|47.07|6
1725192910000|2024-09-01 12:15:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1725192920000|2024-09-01 12:15:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192930000|2024-09-01 12:15:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192940000|2024-09-01 12:15:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725192950000|2024-09-01 12:15:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192960000|2024-09-01 12:16:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192970000|2024-09-01 12:16:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725192980000|2024-09-01 12:16:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725192990000|2024-09-01 12:16:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725193000000|2024-09-01 12:16:40|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1725193010000|2024-09-01 12:16:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725193020000|2024-09-01 12:17:00|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|3
1725193030000|2024-09-01 12:17:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193040000|2024-09-01 12:17:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725193060000|2024-09-01 12:17:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193070000|2024-09-01 12:17:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725193080000|2024-09-01 12:18:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725193090000|2024-09-01 12:18:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725193100000|2024-09-01 12:18:20|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|6
1725193120000|2024-09-01 12:18:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193130000|2024-09-01 12:18:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725193140000|2024-09-01 12:19:00|47.28|46.98|47.3|47|47.31|47.01|47.28|46.98|3
1725193150000|2024-09-01 12:19:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725193160000|2024-09-01 12:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725193170000|2024-09-01 12:19:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725193190000|2024-09-01 12:19:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725193200000|2024-09-01 12:20:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725193230000|2024-09-01 12:20:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725193240000|2024-09-01 12:20:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1725193270000|2024-09-01 12:21:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725193300000|2024-09-01 12:21:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193310000|2024-09-01 12:21:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725193320000|2024-09-01 12:22:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725193330000|2024-09-01 12:22:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193340000|2024-09-01 12:22:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193350000|2024-09-01 12:22:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725193360000|2024-09-01 12:22:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725193370000|2024-09-01 12:22:50|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|16
1725193380000|2024-09-01 12:23:00|47.25|46.95|47.2|46.9|47.26|46.96|47.19|46.89|10
1725193390000|2024-09-01 12:23:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193400000|2024-09-01 12:23:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725193410000|2024-09-01 12:23:30|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1725193420000|2024-09-01 12:23:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725193430000|2024-09-01 12:23:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725193440000|2024-09-01 12:24:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725193450000|2024-09-01 12:24:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1725193460000|2024-09-01 12:24:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193470000|2024-09-01 12:24:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193480000|2024-09-01 12:24:40|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1725193510000|2024-09-01 12:25:10|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|3
1725193520000|2024-09-01 12:25:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193530000|2024-09-01 12:25:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725193540000|2024-09-01 12:25:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725193550000|2024-09-01 12:25:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193560000|2024-09-01 12:26:00|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725193610000|2024-09-01 12:26:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1725193630000|2024-09-01 12:27:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725193640000|2024-09-01 12:27:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|9
1725193650000|2024-09-01 12:27:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725193670000|2024-09-01 12:27:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725193680000|2024-09-01 12:28:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725193710000|2024-09-01 12:28:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|7
1725193720000|2024-09-01 12:28:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725193730000|2024-09-01 12:28:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725193740000|2024-09-01 12:29:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725193750000|2024-09-01 12:29:10|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|9
1725193760000|2024-09-01 12:29:20|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|4
1725193770000|2024-09-01 12:29:30|47.12|46.82|47.11|46.81|47.13|46.83|47.1|46.8|4
1725193790000|2024-09-01 12:29:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725193800000|2024-09-01 12:30:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725193810000|2024-09-01 12:30:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725193820000|2024-09-01 12:30:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725193830000|2024-09-01 12:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725193850000|2024-09-01 12:30:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193860000|2024-09-01 12:31:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|5
1725193870000|2024-09-01 12:31:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725193880000|2024-09-01 12:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725193900000|2024-09-01 12:31:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725193910000|2024-09-01 12:31:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725193920000|2024-09-01 12:32:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|9
1725193930000|2024-09-01 12:32:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725193940000|2024-09-01 12:32:20|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|3
1725193950000|2024-09-01 12:32:30|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|2
1725193960000|2024-09-01 12:32:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|6
1725193970000|2024-09-01 12:32:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725193980000|2024-09-01 12:33:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725193990000|2024-09-01 12:33:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1725194000000|2024-09-01 12:33:20|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|9
1725194010000|2024-09-01 12:33:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725194040000|2024-09-01 12:34:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725194060000|2024-09-01 12:34:20|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|8
1725194070000|2024-09-01 12:34:30|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|4
1725194080000|2024-09-01 12:34:40|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|7
1725194090000|2024-09-01 12:34:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1725194100000|2024-09-01 12:35:00|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|4
1725194110000|2024-09-01 12:35:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725194120000|2024-09-01 12:35:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725194130000|2024-09-01 12:35:30|47.13|46.83|47.18|46.88|47.18|46.88|47.11|46.81|6
1725194150000|2024-09-01 12:35:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725194160000|2024-09-01 12:36:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725194210000|2024-09-01 12:36:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1725194220000|2024-09-01 12:37:00|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|5
1725194230000|2024-09-01 12:37:10|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725194280000|2024-09-01 12:38:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1725194290000|2024-09-01 12:38:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725194300000|2024-09-01 12:38:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725194310000|2024-09-01 12:38:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725194330000|2024-09-01 12:38:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725194340000|2024-09-01 12:39:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725194350000|2024-09-01 12:39:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|9
1725194360000|2024-09-01 12:39:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725194380000|2024-09-01 12:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194390000|2024-09-01 12:39:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725194400000|2024-09-01 12:40:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194430000|2024-09-01 12:40:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725194440000|2024-09-01 12:40:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725194450000|2024-09-01 12:40:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725194470000|2024-09-01 12:41:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725194480000|2024-09-01 12:41:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725194490000|2024-09-01 12:41:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725194500000|2024-09-01 12:41:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725194510000|2024-09-01 12:41:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725194540000|2024-09-01 12:42:20|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725194550000|2024-09-01 12:42:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194560000|2024-09-01 12:42:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725194570000|2024-09-01 12:42:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725194580000|2024-09-01 12:43:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|5
1725194590000|2024-09-01 12:43:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725194600000|2024-09-01 12:43:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725194630000|2024-09-01 12:43:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194640000|2024-09-01 12:44:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725194650000|2024-09-01 12:44:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725194660000|2024-09-01 12:44:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1725194670000|2024-09-01 12:44:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194680000|2024-09-01 12:44:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725194690000|2024-09-01 12:44:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194700000|2024-09-01 12:45:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725194720000|2024-09-01 12:45:20|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1725194730000|2024-09-01 12:45:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725194740000|2024-09-01 12:45:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725194750000|2024-09-01 12:45:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725194760000|2024-09-01 12:46:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|2
1725194770000|2024-09-01 12:46:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725194790000|2024-09-01 12:46:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725194810000|2024-09-01 12:46:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|10
1725194820000|2024-09-01 12:47:00|47.03|46.73|47.03|46.73|47.03|46.73|47.01|46.71|7
1725194880000|2024-09-01 12:48:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725194890000|2024-09-01 12:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725194900000|2024-09-01 12:48:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725194920000|2024-09-01 12:48:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725194940000|2024-09-01 12:49:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|2
1725194950000|2024-09-01 12:49:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725194960000|2024-09-01 12:49:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725194970000|2024-09-01 12:49:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1725194980000|2024-09-01 12:49:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1725194990000|2024-09-01 12:49:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725195000000|2024-09-01 12:50:00|46.95|46.65|46.94|46.64|46.95|46.65|46.91|46.61|8
1725195010000|2024-09-01 12:50:10|46.95|46.65|46.98|46.68|46.99|46.69|46.95|46.65|11
1725195020000|2024-09-01 12:50:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725195030000|2024-09-01 12:50:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1725195050000|2024-09-01 12:50:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725195060000|2024-09-01 12:51:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1725195070000|2024-09-01 12:51:10|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725195080000|2024-09-01 12:51:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725195090000|2024-09-01 12:51:30|46.96|46.66|46.92|46.62|46.96|46.66|46.91|46.61|9
1725195100000|2024-09-01 12:51:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725195110000|2024-09-01 12:51:50|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|10
1725195120000|2024-09-01 12:52:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725195130000|2024-09-01 12:52:10|46.88|46.58|46.92|46.62|46.93|46.63|46.88|46.58|6
1725195140000|2024-09-01 12:52:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195150000|2024-09-01 12:52:30|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|4
1725195160000|2024-09-01 12:52:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1725195170000|2024-09-01 12:52:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195180000|2024-09-01 12:53:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725195190000|2024-09-01 12:53:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195200000|2024-09-01 12:53:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195210000|2024-09-01 12:53:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195230000|2024-09-01 12:53:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195240000|2024-09-01 12:54:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725195250000|2024-09-01 12:54:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195270000|2024-09-01 12:54:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725195290000|2024-09-01 12:54:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725195300000|2024-09-01 12:55:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725195310000|2024-09-01 12:55:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725195320000|2024-09-01 12:55:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725195330000|2024-09-01 12:55:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725195340000|2024-09-01 12:55:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195350000|2024-09-01 12:55:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725195360000|2024-09-01 12:56:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725195370000|2024-09-01 12:56:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725195380000|2024-09-01 12:56:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725195390000|2024-09-01 12:56:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1725195400000|2024-09-01 12:56:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725195410000|2024-09-01 12:56:50|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725195420000|2024-09-01 12:57:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725195430000|2024-09-01 12:57:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725195440000|2024-09-01 12:57:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195450000|2024-09-01 12:57:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1725195490000|2024-09-01 12:58:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725195500000|2024-09-01 12:58:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725195510000|2024-09-01 12:58:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725195540000|2024-09-01 12:59:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1725195560000|2024-09-01 12:59:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195590000|2024-09-01 12:59:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195610000|2024-09-01 13:00:10|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1725195620000|2024-09-01 13:00:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725195630000|2024-09-01 13:00:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725195640000|2024-09-01 13:00:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725195650000|2024-09-01 13:00:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725195660000|2024-09-01 13:01:00|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|5
1725195670000|2024-09-01 13:01:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195680000|2024-09-01 13:01:20|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|5
1725195690000|2024-09-01 13:01:30|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725195700000|2024-09-01 13:01:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725195720000|2024-09-01 13:02:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725195730000|2024-09-01 13:02:10|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|6
1725195740000|2024-09-01 13:02:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725195750000|2024-09-01 13:02:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725195760000|2024-09-01 13:02:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725195780000|2024-09-01 13:03:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725195790000|2024-09-01 13:03:10|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|7
1725195800000|2024-09-01 13:03:20|47.09|46.79|47.03|46.73|47.09|46.79|47.03|46.73|6
1725195810000|2024-09-01 13:03:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725195830000|2024-09-01 13:03:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725195840000|2024-09-01 13:04:00|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|6
1725195860000|2024-09-01 13:04:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725195900000|2024-09-01 13:05:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725195920000|2024-09-01 13:05:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725195930000|2024-09-01 13:05:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|5
1725195940000|2024-09-01 13:05:40|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|3
1725195960000|2024-09-01 13:06:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1725195970000|2024-09-01 13:06:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725196000000|2024-09-01 13:06:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725196010000|2024-09-01 13:06:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196020000|2024-09-01 13:07:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196030000|2024-09-01 13:07:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725196050000|2024-09-01 13:07:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196060000|2024-09-01 13:07:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725196070000|2024-09-01 13:07:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725196080000|2024-09-01 13:08:00|46.97|46.67|47|46.7|47|46.7|46.97|46.67|3
1725196160000|2024-09-01 13:09:20|46.97|46.67|47|46.7|47|46.7|46.96|46.66|3
1725196170000|2024-09-01 13:09:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196180000|2024-09-01 13:09:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725196200000|2024-09-01 13:10:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725196220000|2024-09-01 13:10:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196230000|2024-09-01 13:10:30|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|7
1725196240000|2024-09-01 13:10:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725196250000|2024-09-01 13:10:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725196260000|2024-09-01 13:11:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725196270000|2024-09-01 13:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725196280000|2024-09-01 13:11:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725196290000|2024-09-01 13:11:30|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|2
1725196300000|2024-09-01 13:11:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|5
1725196320000|2024-09-01 13:12:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725196330000|2024-09-01 13:12:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725196340000|2024-09-01 13:12:20|47.04|46.74|47.05|46.75|47.05|46.75|47.01|46.71|4
1725196370000|2024-09-01 13:12:50|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|5
1725196380000|2024-09-01 13:13:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725196390000|2024-09-01 13:13:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725196410000|2024-09-01 13:13:30|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|5
1725196430000|2024-09-01 13:13:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725196440000|2024-09-01 13:14:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725196450000|2024-09-01 13:14:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725196470000|2024-09-01 13:14:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725196480000|2024-09-01 13:14:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725196490000|2024-09-01 13:14:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725196500000|2024-09-01 13:15:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725196510000|2024-09-01 13:15:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196520000|2024-09-01 13:15:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196530000|2024-09-01 13:15:30|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|4
1725196540000|2024-09-01 13:15:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725196550000|2024-09-01 13:15:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725196560000|2024-09-01 13:16:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725196570000|2024-09-01 13:16:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725196580000|2024-09-01 13:16:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1725196590000|2024-09-01 13:16:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725196630000|2024-09-01 13:17:10|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|4
1725196640000|2024-09-01 13:17:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725196650000|2024-09-01 13:17:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725196680000|2024-09-01 13:18:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725196710000|2024-09-01 13:18:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|2
1725196740000|2024-09-01 13:19:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725196750000|2024-09-01 13:19:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|11
1725196760000|2024-09-01 13:19:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196770000|2024-09-01 13:19:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1725196780000|2024-09-01 13:19:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196790000|2024-09-01 13:19:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725196820000|2024-09-01 13:20:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725196830000|2024-09-01 13:20:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|5
1725196840000|2024-09-01 13:20:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725196850000|2024-09-01 13:20:50|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725196860000|2024-09-01 13:21:00|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1725196870000|2024-09-01 13:21:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196880000|2024-09-01 13:21:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725196890000|2024-09-01 13:21:30|46.96|46.66|46.95|46.65|46.99|46.69|46.95|46.65|6
1725196900000|2024-09-01 13:21:40|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|3
1725196910000|2024-09-01 13:21:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1725196920000|2024-09-01 13:22:00|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|8
1725196930000|2024-09-01 13:22:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1725196940000|2024-09-01 13:22:20|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|6
1725196960000|2024-09-01 13:22:40|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725196970000|2024-09-01 13:22:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725196990000|2024-09-01 13:23:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725197040000|2024-09-01 13:24:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|9
1725197050000|2024-09-01 13:24:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|14
1725197060000|2024-09-01 13:24:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725197080000|2024-09-01 13:24:40|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|4
1725197110000|2024-09-01 13:25:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725197140000|2024-09-01 13:25:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725197150000|2024-09-01 13:25:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725197160000|2024-09-01 13:26:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725197170000|2024-09-01 13:26:10|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|6
1725197180000|2024-09-01 13:26:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725197200000|2024-09-01 13:26:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725197210000|2024-09-01 13:26:50|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|9
1725197230000|2024-09-01 13:27:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|8
1725197250000|2024-09-01 13:27:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197260000|2024-09-01 13:27:40|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|5
1725197270000|2024-09-01 13:27:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1725197280000|2024-09-01 13:28:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725197290000|2024-09-01 13:28:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725197310000|2024-09-01 13:28:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725197330000|2024-09-01 13:28:50|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|8
1725197340000|2024-09-01 13:29:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725197350000|2024-09-01 13:29:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725197370000|2024-09-01 13:29:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197400000|2024-09-01 13:30:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725197410000|2024-09-01 13:30:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1725197420000|2024-09-01 13:30:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|9
1725197430000|2024-09-01 13:30:30|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725197440000|2024-09-01 13:30:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725197450000|2024-09-01 13:30:50|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|5
1725197460000|2024-09-01 13:31:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725197480000|2024-09-01 13:31:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1725197490000|2024-09-01 13:31:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725197500000|2024-09-01 13:31:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725197510000|2024-09-01 13:31:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197520000|2024-09-01 13:32:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725197530000|2024-09-01 13:32:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725197540000|2024-09-01 13:32:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725197550000|2024-09-01 13:32:30|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725197560000|2024-09-01 13:32:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725197570000|2024-09-01 13:32:50|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|4
1725197590000|2024-09-01 13:33:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1725197600000|2024-09-01 13:33:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725197610000|2024-09-01 13:33:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725197620000|2024-09-01 13:33:40|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|5
1725197630000|2024-09-01 13:33:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725197640000|2024-09-01 13:34:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725197650000|2024-09-01 13:34:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725197660000|2024-09-01 13:34:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1725197670000|2024-09-01 13:34:30|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725197680000|2024-09-01 13:34:40|46.95|46.65|46.92|46.62|46.95|46.65|46.91|46.61|7
1725197690000|2024-09-01 13:34:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725197700000|2024-09-01 13:35:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725197710000|2024-09-01 13:35:10|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1725197730000|2024-09-01 13:35:30|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725197740000|2024-09-01 13:35:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725197770000|2024-09-01 13:36:10|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|2
1725197780000|2024-09-01 13:36:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725197790000|2024-09-01 13:36:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|7
1725197800000|2024-09-01 13:36:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725197810000|2024-09-01 13:36:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725197820000|2024-09-01 13:37:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725197840000|2024-09-01 13:37:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725197860000|2024-09-01 13:37:40|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|6
1725197870000|2024-09-01 13:37:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725197880000|2024-09-01 13:38:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725197890000|2024-09-01 13:38:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725197900000|2024-09-01 13:38:20|46.85|46.55|46.82|46.52|46.85|46.55|46.8|46.5|12
1725197910000|2024-09-01 13:38:30|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|7
1725197930000|2024-09-01 13:38:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1725197940000|2024-09-01 13:39:00|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725197950000|2024-09-01 13:39:10|46.84|46.54|46.88|46.58|46.88|46.58|46.83|46.53|6
1725197970000|2024-09-01 13:39:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725197990000|2024-09-01 13:39:50|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1725198000000|2024-09-01 13:40:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725198010000|2024-09-01 13:40:10|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725198020000|2024-09-01 13:40:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725198030000|2024-09-01 13:40:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725198040000|2024-09-01 13:40:40|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|5
1725198050000|2024-09-01 13:40:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725198060000|2024-09-01 13:41:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725198070000|2024-09-01 13:41:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725198090000|2024-09-01 13:41:30|46.86|46.56|46.87|46.57|46.87|46.57|46.83|46.53|4
1725198100000|2024-09-01 13:41:40|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|6
1725198110000|2024-09-01 13:41:50|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725198120000|2024-09-01 13:42:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725198130000|2024-09-01 13:42:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725198140000|2024-09-01 13:42:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725198150000|2024-09-01 13:42:30|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|6
1725198170000|2024-09-01 13:42:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725198180000|2024-09-01 13:43:00|46.83|46.53|46.7|46.4|46.83|46.53|46.69|46.39|21
1725198190000|2024-09-01 13:43:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|7
1725198200000|2024-09-01 13:43:20|46.77|46.47|46.74|46.44|46.77|46.47|46.73|46.43|11
1725198210000|2024-09-01 13:43:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1725198220000|2024-09-01 13:43:40|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|7
1725198230000|2024-09-01 13:43:50|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|12
1725198240000|2024-09-01 13:44:00|46.71|46.41|46.7|46.4|46.73|46.43|46.7|46.4|6
1725198250000|2024-09-01 13:44:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725198260000|2024-09-01 13:44:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725198270000|2024-09-01 13:44:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1725198280000|2024-09-01 13:44:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|7
1725198290000|2024-09-01 13:44:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725198300000|2024-09-01 13:45:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|7
1725198310000|2024-09-01 13:45:10|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|7
1725198320000|2024-09-01 13:45:20|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|13
1725198330000|2024-09-01 13:45:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725198340000|2024-09-01 13:45:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725198350000|2024-09-01 13:45:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|8
1725198360000|2024-09-01 13:46:00|46.79|46.49|46.78|46.48|46.79|46.49|46.75|46.45|16
1725198370000|2024-09-01 13:46:10|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725198380000|2024-09-01 13:46:20|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|10
1725198390000|2024-09-01 13:46:30|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|9
1725198400000|2024-09-01 13:46:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725198410000|2024-09-01 13:46:50|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|9
1725198420000|2024-09-01 13:47:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1725198430000|2024-09-01 13:47:10|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|5
1725198440000|2024-09-01 13:47:20|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|11
1725198450000|2024-09-01 13:47:30|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1725198460000|2024-09-01 13:47:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725198470000|2024-09-01 13:47:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725198480000|2024-09-01 13:48:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725198490000|2024-09-01 13:48:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725198510000|2024-09-01 13:48:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1725198520000|2024-09-01 13:48:40|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|8
1725198530000|2024-09-01 13:48:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725198540000|2024-09-01 13:49:00|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|7
1725198550000|2024-09-01 13:49:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725198560000|2024-09-01 13:49:20|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|8
1725198570000|2024-09-01 13:49:30|46.65|46.35|46.58|46.28|46.66|46.36|46.58|46.28|18
1725198580000|2024-09-01 13:49:40|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|11
1725198590000|2024-09-01 13:49:50|46.59|46.29|46.51|46.21|46.59|46.29|46.51|46.21|12
1725198600000|2024-09-01 13:50:00|46.52|46.22|46.59|46.29|46.59|46.29|46.5|46.2|16
1725198610000|2024-09-01 13:50:10|46.6|46.3|46.59|46.29|46.62|46.32|46.59|46.29|19
1725198620000|2024-09-01 13:50:20|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|9
1725198630000|2024-09-01 13:50:30|46.63|46.33|46.65|46.35|46.67|46.37|46.63|46.33|10
1725198640000|2024-09-01 13:50:40|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|8
1725198650000|2024-09-01 13:50:50|46.7|46.4|46.7|46.4|46.71|46.41|46.68|46.38|13
1725198660000|2024-09-01 13:51:00|46.71|46.41|46.72|46.42|46.72|46.42|46.68|46.38|13
1725198670000|2024-09-01 13:51:10|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|12
1725198680000|2024-09-01 13:51:20|46.77|46.47|46.82|46.52|46.82|46.52|46.77|46.47|6
1725198690000|2024-09-01 13:51:30|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|14
1725198700000|2024-09-01 13:51:40|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|12
1725198710000|2024-09-01 13:51:50|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|15
1725198720000|2024-09-01 13:52:00|46.77|46.47|46.77|46.47|46.77|46.47|46.72|46.42|13
1725198730000|2024-09-01 13:52:10|46.78|46.48|46.78|46.48|46.79|46.49|46.74|46.44|21
1725198740000|2024-09-01 13:52:20|46.79|46.49|46.8|46.5|46.81|46.51|46.78|46.48|10
1725198750000|2024-09-01 13:52:30|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|7
1725198760000|2024-09-01 13:52:40|46.84|46.54|46.84|46.54|46.86|46.56|46.83|46.53|11
1725198770000|2024-09-01 13:52:50|46.85|46.55|46.83|46.53|46.86|46.56|46.83|46.53|7
1725198780000|2024-09-01 13:53:00|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|7
1725198790000|2024-09-01 13:53:10|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|15
1725198800000|2024-09-01 13:53:20|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|11
1725198810000|2024-09-01 13:53:30|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|9
1725198820000|2024-09-01 13:53:40|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|11
1725198830000|2024-09-01 13:53:50|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|8
1725198840000|2024-09-01 13:54:00|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1725198850000|2024-09-01 13:54:10|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|6
1725198860000|2024-09-01 13:54:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725198870000|2024-09-01 13:54:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725198890000|2024-09-01 13:54:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725198900000|2024-09-01 13:55:00|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|12
1725198910000|2024-09-01 13:55:10|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|8
1725198920000|2024-09-01 13:55:20|46.88|46.58|46.92|46.62|46.93|46.63|46.88|46.58|13
1725198930000|2024-09-01 13:55:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1725198940000|2024-09-01 13:55:40|46.94|46.64|46.89|46.59|46.94|46.64|46.88|46.58|13
1725198950000|2024-09-01 13:55:50|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1725198960000|2024-09-01 13:56:00|46.9|46.6|46.92|46.62|46.92|46.62|46.88|46.58|15
1725198970000|2024-09-01 13:56:10|46.93|46.63|46.97|46.67|46.97|46.67|46.92|46.62|9
1725198980000|2024-09-01 13:56:20|46.98|46.68|46.91|46.61|46.98|46.68|46.91|46.61|13
1725198990000|2024-09-01 13:56:30|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|10
1725199000000|2024-09-01 13:56:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|10
1725199010000|2024-09-01 13:56:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725199020000|2024-09-01 13:57:00|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|9
1725199030000|2024-09-01 13:57:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725199040000|2024-09-01 13:57:20|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|6
1725199050000|2024-09-01 13:57:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725199060000|2024-09-01 13:57:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|6
1725199070000|2024-09-01 13:57:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1725199080000|2024-09-01 13:58:00|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1725199090000|2024-09-01 13:58:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1725199100000|2024-09-01 13:58:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725199110000|2024-09-01 13:58:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725199120000|2024-09-01 13:58:40|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725199130000|2024-09-01 13:58:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725199150000|2024-09-01 13:59:10|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|3
1725199160000|2024-09-01 13:59:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725199170000|2024-09-01 13:59:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725199180000|2024-09-01 13:59:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725199190000|2024-09-01 13:59:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|5
1725199200000|2024-09-01 14:00:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725199210000|2024-09-01 14:00:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725199220000|2024-09-01 14:00:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725199230000|2024-09-01 14:00:30|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|4
1725199240000|2024-09-01 14:00:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1725199250000|2024-09-01 14:00:50|46.86|46.56|46.86|46.56|46.86|46.56|46.83|46.53|10
1725199260000|2024-09-01 14:01:00|46.85|46.55|46.85|46.55|46.86|46.56|46.83|46.53|7
1725199270000|2024-09-01 14:01:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|6
1725199280000|2024-09-01 14:01:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725199290000|2024-09-01 14:01:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1725199300000|2024-09-01 14:01:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725199310000|2024-09-01 14:01:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725199320000|2024-09-01 14:02:00|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|5
1725199330000|2024-09-01 14:02:10|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|5
1725199340000|2024-09-01 14:02:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725199350000|2024-09-01 14:02:30|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|5
1725199360000|2024-09-01 14:02:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1725199380000|2024-09-01 14:03:00|46.77|46.47|46.72|46.42|46.77|46.47|46.72|46.42|6
1725199390000|2024-09-01 14:03:10|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1725199400000|2024-09-01 14:03:20|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1725199410000|2024-09-01 14:03:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|12
1725199420000|2024-09-01 14:03:40|46.7|46.4|46.7|46.4|46.72|46.42|46.68|46.38|10
1725199430000|2024-09-01 14:03:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725199440000|2024-09-01 14:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725199450000|2024-09-01 14:04:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|8
1725199460000|2024-09-01 14:04:20|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|6
1725199470000|2024-09-01 14:04:30|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|9
1725199480000|2024-09-01 14:04:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725199490000|2024-09-01 14:04:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725199500000|2024-09-01 14:05:00|46.72|46.42|46.69|46.39|46.72|46.42|46.68|46.38|10
1725199510000|2024-09-01 14:05:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1725199520000|2024-09-01 14:05:20|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|11
1725199530000|2024-09-01 14:05:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725199540000|2024-09-01 14:05:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725199550000|2024-09-01 14:05:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725199560000|2024-09-01 14:06:00|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725199570000|2024-09-01 14:06:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|9
1725199580000|2024-09-01 14:06:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|11
1725199590000|2024-09-01 14:06:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725199600000|2024-09-01 14:06:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725199610000|2024-09-01 14:06:50|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|10
1725199620000|2024-09-01 14:07:00|46.65|46.35|46.6|46.3|46.65|46.35|46.59|46.29|15
1725199630000|2024-09-01 14:07:10|46.59|46.29|46.53|46.23|46.6|46.3|46.52|46.22|15
1725199640000|2024-09-01 14:07:20|46.52|46.22|46.52|46.22|46.54|46.24|46.51|46.21|19
1725199650000|2024-09-01 14:07:30|46.53|46.23|46.48|46.18|46.54|46.24|46.47|46.17|15
1725199660000|2024-09-01 14:07:40|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|12
1725199670000|2024-09-01 14:07:50|46.52|46.22|46.52|46.22|46.54|46.24|46.52|46.22|11
1725199680000|2024-09-01 14:08:00|46.53|46.23|46.56|46.26|46.59|46.29|46.52|46.22|14
1725199690000|2024-09-01 14:08:10|46.55|46.25|46.58|46.28|46.58|46.28|46.52|46.22|15
1725199700000|2024-09-01 14:08:20|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|11
1725199710000|2024-09-01 14:08:30|46.57|46.27|46.55|46.25|46.58|46.28|46.54|46.24|11
1725199720000|2024-09-01 14:08:40|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|5
1725199730000|2024-09-01 14:08:50|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725199740000|2024-09-01 14:09:00|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|7
1725199750000|2024-09-01 14:09:10|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|12
1725199760000|2024-09-01 14:09:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725199770000|2024-09-01 14:09:30|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|11
1725199780000|2024-09-01 14:09:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|5
1725199790000|2024-09-01 14:09:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725199800000|2024-09-01 14:10:00|46.62|46.32|46.53|46.23|46.62|46.32|46.53|46.23|15
1725199810000|2024-09-01 14:10:10|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|17
1725199820000|2024-09-01 14:10:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|12
1725199830000|2024-09-01 14:10:30|46.48|46.18|46.51|46.21|46.52|46.22|46.47|46.17|12
1725199840000|2024-09-01 14:10:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|10
1725199850000|2024-09-01 14:10:50|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|11
1725199860000|2024-09-01 14:11:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|11
1725199870000|2024-09-01 14:11:10|46.48|46.18|46.52|46.22|46.53|46.23|46.47|46.17|14
1725199880000|2024-09-01 14:11:20|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|15
1725199890000|2024-09-01 14:11:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|5
1725199900000|2024-09-01 14:11:40|46.51|46.21|46.48|46.18|46.51|46.21|46.47|46.17|8
1725199910000|2024-09-01 14:11:50|46.49|46.19|46.43|46.13|46.49|46.19|46.41|46.11|17
1725199920000|2024-09-01 14:12:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|9
1725199930000|2024-09-01 14:12:10|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|15
1725199940000|2024-09-01 14:12:20|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|9
1725199950000|2024-09-01 14:12:30|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|10
1725199960000|2024-09-01 14:12:40|46.45|46.15|46.45|46.15|46.49|46.19|46.44|46.14|11
1725199970000|2024-09-01 14:12:50|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|18
1725199980000|2024-09-01 14:13:00|46.44|46.14|46.43|46.13|46.44|46.14|46.41|46.11|6
1725199990000|2024-09-01 14:13:10|46.44|46.14|46.47|46.17|46.49|46.19|46.44|46.14|12
1725200000000|2024-09-01 14:13:20|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|13
1725200010000|2024-09-01 14:13:30|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|8
1725200020000|2024-09-01 14:13:40|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|8
1725200030000|2024-09-01 14:13:50|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|15
1725200040000|2024-09-01 14:14:00|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725200050000|2024-09-01 14:14:10|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|10
1725200060000|2024-09-01 14:14:20|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|9
1725200070000|2024-09-01 14:14:30|46.41|46.11|46.37|46.07|46.41|46.11|46.31|46.01|21
1725200080000|2024-09-01 14:14:40|46.38|46.08|46.4|46.1|46.4|46.1|46.36|46.06|20
1725200090000|2024-09-01 14:14:50|46.39|46.09|46.53|46.23|46.53|46.23|46.39|46.09|22
1725200100000|2024-09-01 14:15:00|46.54|46.24|46.6|46.3|46.6|46.3|46.51|46.21|22
1725200110000|2024-09-01 14:15:10|46.61|46.31|46.6|46.3|46.65|46.35|46.58|46.28|20
1725200120000|2024-09-01 14:15:20|46.61|46.31|46.56|46.26|46.61|46.31|46.53|46.23|18
1725200130000|2024-09-01 14:15:30|46.55|46.25|46.61|46.31|46.61|46.31|46.53|46.23|16
1725200140000|2024-09-01 14:15:40|46.62|46.32|46.6|46.3|46.65|46.35|46.6|46.3|16
1725200150000|2024-09-01 14:15:50|46.59|46.29|46.61|46.31|46.63|46.33|46.58|46.28|15
1725200160000|2024-09-01 14:16:00|46.6|46.3|46.59|46.29|46.62|46.32|46.57|46.27|17
1725200170000|2024-09-01 14:16:10|46.6|46.3|46.57|46.27|46.61|46.31|46.53|46.23|22
1725200180000|2024-09-01 14:16:20|46.56|46.26|46.58|46.28|46.59|46.29|46.53|46.23|19
1725200190000|2024-09-01 14:16:30|46.59|46.29|46.55|46.25|46.59|46.29|46.52|46.22|17
1725200200000|2024-09-01 14:16:40|46.54|46.24|46.52|46.22|46.55|46.25|46.5|46.2|17
1725200210000|2024-09-01 14:16:50|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|16
1725200220000|2024-09-01 14:17:00|46.49|46.19|46.44|46.14|46.49|46.19|46.44|46.14|17
1725200230000|2024-09-01 14:17:10|46.45|46.15|46.48|46.18|46.49|46.19|46.45|46.15|15
1725200240000|2024-09-01 14:17:20|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|11
1725200250000|2024-09-01 14:17:30|46.52|46.22|46.54|46.24|46.54|46.24|46.51|46.21|15
1725200260000|2024-09-01 14:17:40|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|13
1725200270000|2024-09-01 14:17:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|16
1725200280000|2024-09-01 14:18:00|46.57|46.27|46.63|46.33|46.63|46.33|46.56|46.26|15
1725200290000|2024-09-01 14:18:10|46.64|46.34|46.68|46.38|46.69|46.39|46.64|46.34|16
1725200300000|2024-09-01 14:18:20|46.69|46.39|46.65|46.35|46.7|46.4|46.64|46.34|17
1725200310000|2024-09-01 14:18:30|46.64|46.34|46.6|46.3|46.65|46.35|46.6|46.3|16
1725200320000|2024-09-01 14:18:40|46.62|46.32|46.61|46.31|46.65|46.35|46.6|46.3|16
1725200330000|2024-09-01 14:18:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|11
1725200340000|2024-09-01 14:19:00|46.61|46.31|46.58|46.28|46.63|46.33|46.58|46.28|12
1725200350000|2024-09-01 14:19:10|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|13
1725200360000|2024-09-01 14:19:20|46.61|46.31|46.62|46.32|46.65|46.35|46.6|46.3|13
1725200370000|2024-09-01 14:19:30|46.63|46.33|46.59|46.29|46.63|46.33|46.59|46.29|15
1725200380000|2024-09-01 14:19:40|46.6|46.3|46.61|46.31|46.63|46.33|46.59|46.29|13
1725200390000|2024-09-01 14:19:50|46.6|46.3|46.6|46.3|46.62|46.32|46.6|46.3|9
1725200400000|2024-09-01 14:20:00|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|15
1725200410000|2024-09-01 14:20:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|8
1725200420000|2024-09-01 14:20:20|46.56|46.26|46.53|46.23|46.56|46.26|46.52|46.22|10
1725200430000|2024-09-01 14:20:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|9
1725200440000|2024-09-01 14:20:40|46.51|46.21|46.53|46.23|46.55|46.25|46.51|46.21|7
1725200450000|2024-09-01 14:20:50|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1725200460000|2024-09-01 14:21:00|46.54|46.24|46.51|46.21|46.54|46.24|46.5|46.2|12
1725200470000|2024-09-01 14:21:10|46.5|46.2|46.46|46.16|46.51|46.21|46.46|46.16|14
1725200480000|2024-09-01 14:21:20|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|12
1725200490000|2024-09-01 14:21:30|46.45|46.15|46.49|46.19|46.5|46.2|46.45|46.15|8
1725200500000|2024-09-01 14:21:40|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|8
1725200510000|2024-09-01 14:21:50|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|5
1725200520000|2024-09-01 14:22:00|46.49|46.19|46.5|46.2|46.5|46.2|46.47|46.17|16
1725200530000|2024-09-01 14:22:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|8
1725200540000|2024-09-01 14:22:20|46.49|46.19|46.46|46.16|46.5|46.2|46.44|46.14|14
1725200550000|2024-09-01 14:22:30|46.47|46.17|46.49|46.19|46.5|46.2|46.46|46.16|9
1725200560000|2024-09-01 14:22:40|46.48|46.18|46.47|46.17|46.5|46.2|46.46|46.16|19
1725200570000|2024-09-01 14:22:50|46.48|46.18|46.48|46.18|46.48|46.18|46.46|46.16|7
1725200580000|2024-09-01 14:23:00|46.49|46.19|46.47|46.17|46.49|46.19|46.45|46.15|21
1725200590000|2024-09-01 14:23:10|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|8
1725200600000|2024-09-01 14:23:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|13
1725200610000|2024-09-01 14:23:30|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|12
1725200620000|2024-09-01 14:23:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725200630000|2024-09-01 14:23:50|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725200640000|2024-09-01 14:24:00|46.51|46.21|46.52|46.22|46.52|46.22|46.49|46.19|10
1725200650000|2024-09-01 14:24:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725200660000|2024-09-01 14:24:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|9
1725200670000|2024-09-01 14:24:30|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|9
1725200680000|2024-09-01 14:24:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|11
1725200690000|2024-09-01 14:24:50|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|9
1725200700000|2024-09-01 14:25:00|46.5|46.2|46.43|46.13|46.5|46.2|46.43|46.13|12
1725200710000|2024-09-01 14:25:10|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725200720000|2024-09-01 14:25:20|46.45|46.15|46.49|46.19|46.49|46.19|46.44|46.14|13
1725200730000|2024-09-01 14:25:30|46.48|46.18|46.49|46.19|46.49|46.19|46.45|46.15|12
1725200740000|2024-09-01 14:25:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|9
1725200750000|2024-09-01 14:25:50|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|9
1725200760000|2024-09-01 14:26:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|9
1725200770000|2024-09-01 14:26:10|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|8
1725200780000|2024-09-01 14:26:20|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|11
1725200790000|2024-09-01 14:26:30|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|13
1725200800000|2024-09-01 14:26:40|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|9
1725200810000|2024-09-01 14:26:50|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|7
1725200820000|2024-09-01 14:27:00|46.47|46.17|46.43|46.13|46.48|46.18|46.43|46.13|7
1725200830000|2024-09-01 14:27:10|46.42|46.12|46.43|46.13|46.45|46.15|46.42|46.12|10
1725200840000|2024-09-01 14:27:20|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|10
1725200850000|2024-09-01 14:27:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|4
1725200860000|2024-09-01 14:27:40|46.44|46.14|46.47|46.17|46.48|46.18|46.44|46.14|11
1725200870000|2024-09-01 14:27:50|46.48|46.18|46.51|46.21|46.52|46.22|46.48|46.18|10
1725200880000|2024-09-01 14:28:00|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1725200890000|2024-09-01 14:28:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|5
1725200900000|2024-09-01 14:28:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725200910000|2024-09-01 14:28:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725200920000|2024-09-01 14:28:40|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|6
1725200930000|2024-09-01 14:28:50|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|4
1725200940000|2024-09-01 14:29:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725200950000|2024-09-01 14:29:10|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|9
1725200960000|2024-09-01 14:29:20|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|4
1725200970000|2024-09-01 14:29:30|46.4|46.1|46.4|46.1|46.42|46.12|46.4|46.1|5
1725200980000|2024-09-01 14:29:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725200990000|2024-09-01 14:29:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725201000000|2024-09-01 14:30:00|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|5
1725201010000|2024-09-01 14:30:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725201020000|2024-09-01 14:30:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725201030000|2024-09-01 14:30:30|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|8
1725201040000|2024-09-01 14:30:40|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|4
1725201050000|2024-09-01 14:30:50|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|8
1725201060000|2024-09-01 14:31:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|6
1725201070000|2024-09-01 14:31:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725201080000|2024-09-01 14:31:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725201090000|2024-09-01 14:31:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725201100000|2024-09-01 14:31:40|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|10
1725201110000|2024-09-01 14:31:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725201120000|2024-09-01 14:32:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725201130000|2024-09-01 14:32:10|46.51|46.21|46.54|46.24|46.54|46.24|46.5|46.2|6
1725201140000|2024-09-01 14:32:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725201150000|2024-09-01 14:32:30|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1725201160000|2024-09-01 14:32:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725201170000|2024-09-01 14:32:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1725201180000|2024-09-01 14:33:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725201190000|2024-09-01 14:33:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725201200000|2024-09-01 14:33:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725201210000|2024-09-01 14:33:30|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1725201220000|2024-09-01 14:33:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|4
1725201230000|2024-09-01 14:33:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725201240000|2024-09-01 14:34:00|46.6|46.3|46.6|46.3|46.6|46.3|46.58|46.28|5
1725201250000|2024-09-01 14:34:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725201260000|2024-09-01 14:34:20|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|6
1725201270000|2024-09-01 14:34:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725201280000|2024-09-01 14:34:40|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|4
1725201290000|2024-09-01 14:34:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725201300000|2024-09-01 14:35:00|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|5
1725201310000|2024-09-01 14:35:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|14
1725201320000|2024-09-01 14:35:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1725201330000|2024-09-01 14:35:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|6
1725201340000|2024-09-01 14:35:40|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1725201350000|2024-09-01 14:35:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725201360000|2024-09-01 14:36:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725201370000|2024-09-01 14:36:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725201380000|2024-09-01 14:36:20|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|8
1725201390000|2024-09-01 14:36:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725201400000|2024-09-01 14:36:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725201410000|2024-09-01 14:36:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1725201420000|2024-09-01 14:37:00|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|8
1725201430000|2024-09-01 14:37:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1725201440000|2024-09-01 14:37:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725201450000|2024-09-01 14:37:30|46.73|46.43|46.74|46.44|46.76|46.46|46.72|46.42|9
1725201460000|2024-09-01 14:37:40|46.75|46.45|46.71|46.41|46.75|46.45|46.69|46.39|16
1725201470000|2024-09-01 14:37:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|11
1725201480000|2024-09-01 14:38:00|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|7
1725201490000|2024-09-01 14:38:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725201500000|2024-09-01 14:38:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725201510000|2024-09-01 14:38:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|7
1725201520000|2024-09-01 14:38:40|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|9
1725201530000|2024-09-01 14:38:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725201540000|2024-09-01 14:39:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|4
1725201560000|2024-09-01 14:39:20|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|19
1725201570000|2024-09-01 14:39:30|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|12
1725201580000|2024-09-01 14:39:40|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1725201590000|2024-09-01 14:39:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725201600000|2024-09-01 14:40:00|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|8
1725201610000|2024-09-01 14:40:10|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|6
1725201620000|2024-09-01 14:40:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|11
1725201630000|2024-09-01 14:40:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|11
1725201640000|2024-09-01 14:40:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1725201650000|2024-09-01 14:40:50|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|9
1725201660000|2024-09-01 14:41:00|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|11
1725201670000|2024-09-01 14:41:10|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1725201680000|2024-09-01 14:41:20|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|9
1725201690000|2024-09-01 14:41:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725201700000|2024-09-01 14:41:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725201710000|2024-09-01 14:41:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725201720000|2024-09-01 14:42:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|9
1725201730000|2024-09-01 14:42:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1725201740000|2024-09-01 14:42:20|46.67|46.37|46.62|46.32|46.68|46.38|46.61|46.31|10
1725201750000|2024-09-01 14:42:30|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1725201760000|2024-09-01 14:42:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1725201770000|2024-09-01 14:42:50|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1725201780000|2024-09-01 14:43:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1725201790000|2024-09-01 14:43:10|46.65|46.35|46.62|46.32|46.65|46.35|46.61|46.31|10
1725201800000|2024-09-01 14:43:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725201810000|2024-09-01 14:43:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725201820000|2024-09-01 14:43:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725201830000|2024-09-01 14:43:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725201840000|2024-09-01 14:44:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|9
1725201850000|2024-09-01 14:44:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725201860000|2024-09-01 14:44:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725201870000|2024-09-01 14:44:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725201880000|2024-09-01 14:44:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1725201890000|2024-09-01 14:44:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725201900000|2024-09-01 14:45:00|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|14
1725201910000|2024-09-01 14:45:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725201920000|2024-09-01 14:45:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725201930000|2024-09-01 14:45:30|46.71|46.41|46.73|46.43|46.75|46.45|46.71|46.41|9
1725201940000|2024-09-01 14:45:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725201950000|2024-09-01 14:45:50|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1725201960000|2024-09-01 14:46:00|46.76|46.46|46.79|46.49|46.8|46.5|46.76|46.46|8
1725201970000|2024-09-01 14:46:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|7
1725201980000|2024-09-01 14:46:20|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|7
1725201990000|2024-09-01 14:46:30|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|6
1725202000000|2024-09-01 14:46:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|9
1725202010000|2024-09-01 14:46:50|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|11
1725202020000|2024-09-01 14:47:00|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|6
1725202030000|2024-09-01 14:47:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|10
1725202040000|2024-09-01 14:47:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725202050000|2024-09-01 14:47:30|46.81|46.51|46.84|46.54|46.85|46.55|46.81|46.51|9
1725202060000|2024-09-01 14:47:40|46.83|46.53|46.82|46.52|46.84|46.54|46.81|46.51|8
1725202070000|2024-09-01 14:47:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725202080000|2024-09-01 14:48:00|46.82|46.52|46.87|46.57|46.88|46.58|46.81|46.51|10
1725202090000|2024-09-01 14:48:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1725202100000|2024-09-01 14:48:20|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725202110000|2024-09-01 14:48:30|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|8
1725202120000|2024-09-01 14:48:40|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1725202130000|2024-09-01 14:48:50|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|4
1725202140000|2024-09-01 14:49:00|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1725202150000|2024-09-01 14:49:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1725202160000|2024-09-01 14:49:20|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1725202170000|2024-09-01 14:49:30|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|7
1725202180000|2024-09-01 14:49:40|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|6
1725202190000|2024-09-01 14:49:50|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|9
1725202200000|2024-09-01 14:50:00|46.7|46.4|46.68|46.38|46.71|46.41|46.67|46.37|9
1725202210000|2024-09-01 14:50:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|8
1725202220000|2024-09-01 14:50:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725202230000|2024-09-01 14:50:30|46.66|46.36|46.65|46.35|46.68|46.38|46.65|46.35|6
1725202240000|2024-09-01 14:50:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725202250000|2024-09-01 14:50:50|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|5
1725202260000|2024-09-01 14:51:00|46.63|46.33|46.66|46.36|46.66|46.36|46.62|46.32|10
1725202270000|2024-09-01 14:51:10|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|12
1725202280000|2024-09-01 14:51:20|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|7
1725202290000|2024-09-01 14:51:30|46.65|46.35|46.63|46.33|46.65|46.35|46.62|46.32|5
1725202300000|2024-09-01 14:51:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725202310000|2024-09-01 14:51:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725202320000|2024-09-01 14:52:00|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|8
1725202330000|2024-09-01 14:52:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725202340000|2024-09-01 14:52:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725202350000|2024-09-01 14:52:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|12
1725202360000|2024-09-01 14:52:40|46.59|46.29|46.58|46.28|46.6|46.3|46.57|46.27|14
1725202370000|2024-09-01 14:52:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725202380000|2024-09-01 14:53:00|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|10
1725202390000|2024-09-01 14:53:10|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1725202400000|2024-09-01 14:53:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725202410000|2024-09-01 14:53:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725202420000|2024-09-01 14:53:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725202430000|2024-09-01 14:53:50|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|5
1725202440000|2024-09-01 14:54:00|46.55|46.25|46.58|46.28|46.59|46.29|46.54|46.24|10
1725202450000|2024-09-01 14:54:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725202470000|2024-09-01 14:54:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725202480000|2024-09-01 14:54:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|8
1725202490000|2024-09-01 14:54:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725202500000|2024-09-01 14:55:00|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|8
1725202510000|2024-09-01 14:55:10|46.62|46.32|46.63|46.33|46.63|46.33|46.6|46.3|10
1725202520000|2024-09-01 14:55:20|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|6
1725202530000|2024-09-01 14:55:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|12
1725202540000|2024-09-01 14:55:40|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|7
1725202550000|2024-09-01 14:55:50|46.67|46.37|46.63|46.33|46.67|46.37|46.63|46.33|5
1725202560000|2024-09-01 14:56:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725202580000|2024-09-01 14:56:20|46.62|46.32|46.66|46.36|46.67|46.37|46.62|46.32|9
1725202590000|2024-09-01 14:56:30|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|7
1725202600000|2024-09-01 14:56:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725202620000|2024-09-01 14:57:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725202640000|2024-09-01 14:57:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725202650000|2024-09-01 14:57:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725202660000|2024-09-01 14:57:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725202670000|2024-09-01 14:57:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725202680000|2024-09-01 14:58:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725202690000|2024-09-01 14:58:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725202700000|2024-09-01 14:58:20|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|8
1725202710000|2024-09-01 14:58:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|5
1725202720000|2024-09-01 14:58:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|5
1725202730000|2024-09-01 14:58:50|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|7
1725202740000|2024-09-01 14:59:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725202750000|2024-09-01 14:59:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725202760000|2024-09-01 14:59:20|46.66|46.36|46.63|46.33|46.67|46.37|46.63|46.33|5
1725202770000|2024-09-01 14:59:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725202780000|2024-09-01 14:59:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725202790000|2024-09-01 14:59:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725202800000|2024-09-01 15:00:00|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1725202810000|2024-09-01 15:00:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725202820000|2024-09-01 15:00:20|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1725202830000|2024-09-01 15:00:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|7
1725202840000|2024-09-01 15:00:40|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1725202850000|2024-09-01 15:00:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|15
1725202860000|2024-09-01 15:01:00|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|18
1725202870000|2024-09-01 15:01:10|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|10
1725202880000|2024-09-01 15:01:20|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|7
1725202890000|2024-09-01 15:01:30|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725202900000|2024-09-01 15:01:40|46.61|46.31|46.58|46.28|46.62|46.32|46.58|46.28|9
1725202910000|2024-09-01 15:01:50|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|11
1725202920000|2024-09-01 15:02:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725202930000|2024-09-01 15:02:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725202940000|2024-09-01 15:02:20|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|19
1725202950000|2024-09-01 15:02:30|46.67|46.37|46.63|46.33|46.67|46.37|46.62|46.32|13
1725202960000|2024-09-01 15:02:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|7
1725202970000|2024-09-01 15:02:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|8
1725202980000|2024-09-01 15:03:00|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|11
1725202990000|2024-09-01 15:03:10|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|6
1725203000000|2024-09-01 15:03:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725203010000|2024-09-01 15:03:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1725203020000|2024-09-01 15:03:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725203030000|2024-09-01 15:03:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725203040000|2024-09-01 15:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725203050000|2024-09-01 15:04:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725203080000|2024-09-01 15:04:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1725203090000|2024-09-01 15:04:50|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|8
1725203100000|2024-09-01 15:05:00|46.65|46.35|46.62|46.32|46.66|46.36|46.61|46.31|12
1725203110000|2024-09-01 15:05:10|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|9
1725203120000|2024-09-01 15:05:20|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|9
1725203130000|2024-09-01 15:05:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1725203140000|2024-09-01 15:05:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725203150000|2024-09-01 15:05:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|6
1725203160000|2024-09-01 15:06:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725203170000|2024-09-01 15:06:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725203180000|2024-09-01 15:06:20|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|5
1725203190000|2024-09-01 15:06:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|8
1725203200000|2024-09-01 15:06:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|7
1725203210000|2024-09-01 15:06:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725203220000|2024-09-01 15:07:00|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|7
1725203230000|2024-09-01 15:07:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|9
1725203240000|2024-09-01 15:07:20|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|6
1725203260000|2024-09-01 15:07:40|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|5
1725203270000|2024-09-01 15:07:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725203280000|2024-09-01 15:08:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725203290000|2024-09-01 15:08:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725203300000|2024-09-01 15:08:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725203310000|2024-09-01 15:08:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725203320000|2024-09-01 15:08:40|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|7
1725203330000|2024-09-01 15:08:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|6
1725203340000|2024-09-01 15:09:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725203350000|2024-09-01 15:09:10|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|7
1725203360000|2024-09-01 15:09:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725203380000|2024-09-01 15:09:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725203390000|2024-09-01 15:09:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725203400000|2024-09-01 15:10:00|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|5
1725203410000|2024-09-01 15:10:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|7
1725203420000|2024-09-01 15:10:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1725203430000|2024-09-01 15:10:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725203450000|2024-09-01 15:10:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725203460000|2024-09-01 15:11:00|46.8|46.5|46.78|46.48|46.81|46.51|46.77|46.47|10
1725203470000|2024-09-01 15:11:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725203480000|2024-09-01 15:11:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725203490000|2024-09-01 15:11:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|9
1725203500000|2024-09-01 15:11:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|6
1725203510000|2024-09-01 15:11:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203520000|2024-09-01 15:12:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203530000|2024-09-01 15:12:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725203540000|2024-09-01 15:12:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725203550000|2024-09-01 15:12:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203580000|2024-09-01 15:13:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725203590000|2024-09-01 15:13:10|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|5
1725203600000|2024-09-01 15:13:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1725203610000|2024-09-01 15:13:30|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|5
1725203620000|2024-09-01 15:13:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1725203630000|2024-09-01 15:13:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725203640000|2024-09-01 15:14:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725203650000|2024-09-01 15:14:10|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|7
1725203670000|2024-09-01 15:14:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725203690000|2024-09-01 15:14:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725203700000|2024-09-01 15:15:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725203710000|2024-09-01 15:15:10|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1725203720000|2024-09-01 15:15:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1725203730000|2024-09-01 15:15:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725203740000|2024-09-01 15:15:40|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1725203750000|2024-09-01 15:15:50|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725203760000|2024-09-01 15:16:00|46.75|46.45|46.72|46.42|46.76|46.46|46.72|46.42|8
1725203770000|2024-09-01 15:16:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725203780000|2024-09-01 15:16:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725203790000|2024-09-01 15:16:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725203800000|2024-09-01 15:16:40|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|4
1725203810000|2024-09-01 15:16:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725203820000|2024-09-01 15:17:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725203830000|2024-09-01 15:17:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725203840000|2024-09-01 15:17:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725203850000|2024-09-01 15:17:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725203860000|2024-09-01 15:17:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725203880000|2024-09-01 15:18:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725203890000|2024-09-01 15:18:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725203900000|2024-09-01 15:18:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725203910000|2024-09-01 15:18:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725203920000|2024-09-01 15:18:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725203940000|2024-09-01 15:19:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1725203950000|2024-09-01 15:19:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725203960000|2024-09-01 15:19:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725203980000|2024-09-01 15:19:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725203990000|2024-09-01 15:19:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725204000000|2024-09-01 15:20:00|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|6
1725204010000|2024-09-01 15:20:10|46.64|46.34|46.66|46.36|46.66|46.36|46.62|46.32|10
1725204020000|2024-09-01 15:20:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725204030000|2024-09-01 15:20:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725204040000|2024-09-01 15:20:40|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|9
1725204050000|2024-09-01 15:20:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725204060000|2024-09-01 15:21:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725204070000|2024-09-01 15:21:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1725204080000|2024-09-01 15:21:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|5
1725204090000|2024-09-01 15:21:30|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725204100000|2024-09-01 15:21:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1725204120000|2024-09-01 15:22:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1725204130000|2024-09-01 15:22:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1725204150000|2024-09-01 15:22:30|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|6
1725204170000|2024-09-01 15:22:50|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|3
1725204180000|2024-09-01 15:23:00|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1725204190000|2024-09-01 15:23:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204200000|2024-09-01 15:23:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204210000|2024-09-01 15:23:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725204220000|2024-09-01 15:23:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725204230000|2024-09-01 15:23:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725204240000|2024-09-01 15:24:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204250000|2024-09-01 15:24:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725204260000|2024-09-01 15:24:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|11
1725204270000|2024-09-01 15:24:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725204280000|2024-09-01 15:24:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725204290000|2024-09-01 15:24:50|46.71|46.41|46.68|46.38|46.71|46.41|46.67|46.37|14
1725204300000|2024-09-01 15:25:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|5
1725204310000|2024-09-01 15:25:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725204320000|2024-09-01 15:25:20|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|4
1725204330000|2024-09-01 15:25:30|46.72|46.42|46.77|46.47|46.78|46.48|46.72|46.42|8
1725204340000|2024-09-01 15:25:40|46.78|46.48|46.74|46.44|46.78|46.48|46.73|46.43|9
1725204350000|2024-09-01 15:25:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|9
1725204360000|2024-09-01 15:26:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725204370000|2024-09-01 15:26:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725204380000|2024-09-01 15:26:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1725204390000|2024-09-01 15:26:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725204400000|2024-09-01 15:26:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725204410000|2024-09-01 15:26:50|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|4
1725204420000|2024-09-01 15:27:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725204430000|2024-09-01 15:27:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725204460000|2024-09-01 15:27:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725204480000|2024-09-01 15:28:00|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|6
1725204490000|2024-09-01 15:28:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725204500000|2024-09-01 15:28:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725204510000|2024-09-01 15:28:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725204520000|2024-09-01 15:28:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725204530000|2024-09-01 15:28:50|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|6
1725204540000|2024-09-01 15:29:00|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|5
1725204550000|2024-09-01 15:29:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1725204560000|2024-09-01 15:29:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725204570000|2024-09-01 15:29:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725204580000|2024-09-01 15:29:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725204590000|2024-09-01 15:29:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725204600000|2024-09-01 15:30:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725204620000|2024-09-01 15:30:20|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|7
1725204630000|2024-09-01 15:30:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725204650000|2024-09-01 15:30:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204660000|2024-09-01 15:31:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725204670000|2024-09-01 15:31:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725204680000|2024-09-01 15:31:20|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|5
1725204700000|2024-09-01 15:31:40|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|4
1725204720000|2024-09-01 15:32:00|46.49|46.19|46.46|46.16|46.5|46.2|46.46|46.16|8
1725204730000|2024-09-01 15:32:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725204740000|2024-09-01 15:32:20|46.5|46.2|46.54|46.24|46.54|46.24|46.5|46.2|4
1725204750000|2024-09-01 15:32:30|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|7
1725204760000|2024-09-01 15:32:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725204770000|2024-09-01 15:32:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725204780000|2024-09-01 15:33:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1725204790000|2024-09-01 15:33:10|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|8
1725204800000|2024-09-01 15:33:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725204810000|2024-09-01 15:33:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204820000|2024-09-01 15:33:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204830000|2024-09-01 15:33:50|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|5
1725204840000|2024-09-01 15:34:00|46.64|46.34|46.65|46.35|46.66|46.36|46.63|46.33|6
1725204850000|2024-09-01 15:34:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725204860000|2024-09-01 15:34:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725204870000|2024-09-01 15:34:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725204880000|2024-09-01 15:34:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725204890000|2024-09-01 15:34:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725204900000|2024-09-01 15:35:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725204910000|2024-09-01 15:35:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1725204920000|2024-09-01 15:35:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204930000|2024-09-01 15:35:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725204940000|2024-09-01 15:35:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725204950000|2024-09-01 15:35:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725204960000|2024-09-01 15:36:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204970000|2024-09-01 15:36:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725204980000|2024-09-01 15:36:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204990000|2024-09-01 15:36:30|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|9
1725205000000|2024-09-01 15:36:40|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|5
1725205010000|2024-09-01 15:36:50|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1725205020000|2024-09-01 15:37:00|46.72|46.42|46.75|46.45|46.77|46.47|46.72|46.42|8
1725205030000|2024-09-01 15:37:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725205040000|2024-09-01 15:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725205050000|2024-09-01 15:37:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725205060000|2024-09-01 15:37:40|46.76|46.46|46.73|46.43|46.77|46.47|46.73|46.43|8
1725205070000|2024-09-01 15:37:50|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1725205080000|2024-09-01 15:38:00|46.75|46.45|46.75|46.45|46.75|46.45|46.73|46.43|7
1725205090000|2024-09-01 15:38:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1725205100000|2024-09-01 15:38:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205110000|2024-09-01 15:38:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725205120000|2024-09-01 15:38:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725205130000|2024-09-01 15:38:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725205140000|2024-09-01 15:39:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|4
1725205150000|2024-09-01 15:39:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1725205170000|2024-09-01 15:39:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725205180000|2024-09-01 15:39:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|5
1725205190000|2024-09-01 15:39:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725205200000|2024-09-01 15:40:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1725205210000|2024-09-01 15:40:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725205220000|2024-09-01 15:40:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725205230000|2024-09-01 15:40:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725205240000|2024-09-01 15:40:40|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|5
1725205250000|2024-09-01 15:40:50|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|7
1725205260000|2024-09-01 15:41:00|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|7
1725205270000|2024-09-01 15:41:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205280000|2024-09-01 15:41:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205290000|2024-09-01 15:41:30|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|7
1725205300000|2024-09-01 15:41:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725205310000|2024-09-01 15:41:50|46.78|46.48|46.73|46.43|46.78|46.48|46.73|46.43|5
1725205320000|2024-09-01 15:42:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|11
1725205330000|2024-09-01 15:42:10|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|4
1725205340000|2024-09-01 15:42:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205350000|2024-09-01 15:42:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725205360000|2024-09-01 15:42:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725205370000|2024-09-01 15:42:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725205390000|2024-09-01 15:43:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725205400000|2024-09-01 15:43:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205410000|2024-09-01 15:43:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1725205420000|2024-09-01 15:43:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725205430000|2024-09-01 15:43:50|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1725205440000|2024-09-01 15:44:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205460000|2024-09-01 15:44:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725205470000|2024-09-01 15:44:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1725205480000|2024-09-01 15:44:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725205490000|2024-09-01 15:44:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725205500000|2024-09-01 15:45:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725205510000|2024-09-01 15:45:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205520000|2024-09-01 15:45:20|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725205530000|2024-09-01 15:45:30|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|3
1725205540000|2024-09-01 15:45:40|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|4
1725205550000|2024-09-01 15:45:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725205560000|2024-09-01 15:46:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725205570000|2024-09-01 15:46:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725205580000|2024-09-01 15:46:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725205590000|2024-09-01 15:46:30|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|7
1725205600000|2024-09-01 15:46:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725205610000|2024-09-01 15:46:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725205620000|2024-09-01 15:47:00|46.89|46.59|46.92|46.62|46.93|46.63|46.88|46.58|8
1725205630000|2024-09-01 15:47:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725205640000|2024-09-01 15:47:20|46.93|46.63|47.01|46.71|47.01|46.71|46.93|46.63|13
1725205650000|2024-09-01 15:47:30|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|8
1725205660000|2024-09-01 15:47:40|47.08|46.78|47.03|46.73|47.1|46.8|47.03|46.73|15
1725205670000|2024-09-01 15:47:50|47.04|46.74|47.02|46.72|47.06|46.76|47.01|46.71|11
1725205680000|2024-09-01 15:48:00|47.04|46.74|47.02|46.72|47.06|46.76|47.01|46.71|8
1725205690000|2024-09-01 15:48:10|47.01|46.71|47.06|46.76|47.07|46.77|47.01|46.71|11
1725205700000|2024-09-01 15:48:20|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|9
1725205710000|2024-09-01 15:48:30|47.04|46.74|47|46.7|47.04|46.74|46.99|46.69|11
1725205720000|2024-09-01 15:48:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|14
1725205730000|2024-09-01 15:48:50|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|6
1725205740000|2024-09-01 15:49:00|47.02|46.72|46.95|46.65|47.02|46.72|46.95|46.65|8
1725205750000|2024-09-01 15:49:10|46.96|46.66|46.98|46.68|46.98|46.68|46.94|46.64|14
1725205760000|2024-09-01 15:49:20|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|8
1725205770000|2024-09-01 15:49:30|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|8
1725205780000|2024-09-01 15:49:40|46.96|46.66|47.01|46.71|47.02|46.72|46.96|46.66|7
1725205790000|2024-09-01 15:49:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1725205800000|2024-09-01 15:50:00|47.03|46.73|47.05|46.75|47.05|46.75|47.01|46.71|17
1725205810000|2024-09-01 15:50:10|47.06|46.76|47.03|46.73|47.07|46.77|47.01|46.71|12
1725205820000|2024-09-01 15:50:20|47.02|46.72|47.02|46.72|47.03|46.73|47|46.7|9
1725205830000|2024-09-01 15:50:30|47.03|46.73|46.97|46.67|47.03|46.73|46.97|46.67|11
1725205840000|2024-09-01 15:50:40|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|7
1725205850000|2024-09-01 15:50:50|46.99|46.69|46.98|46.68|47.01|46.71|46.98|46.68|10
1725205860000|2024-09-01 15:51:00|46.97|46.67|47.01|46.71|47.02|46.72|46.97|46.67|13
1725205870000|2024-09-01 15:51:10|47|46.7|47.05|46.75|47.06|46.76|47|46.7|13
1725205880000|2024-09-01 15:51:20|47.06|46.76|47.05|46.75|47.06|46.76|47.02|46.72|13
1725205890000|2024-09-01 15:51:30|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|8
1725205900000|2024-09-01 15:51:40|47.06|46.76|47.06|46.76|47.07|46.77|47.04|46.74|14
1725205910000|2024-09-01 15:51:50|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725205920000|2024-09-01 15:52:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725205930000|2024-09-01 15:52:10|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|6
1725205940000|2024-09-01 15:52:20|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|9
1725205950000|2024-09-01 15:52:30|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1725205960000|2024-09-01 15:52:40|47|46.7|46.98|46.68|47.01|46.71|46.98|46.68|7
1725205970000|2024-09-01 15:52:50|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1725205980000|2024-09-01 15:53:00|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|8
1725205990000|2024-09-01 15:53:10|46.96|46.66|47.02|46.72|47.02|46.72|46.96|46.66|9
1725206000000|2024-09-01 15:53:20|47.03|46.73|47|46.7|47.03|46.73|47|46.7|4
1725206010000|2024-09-01 15:53:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725206020000|2024-09-01 15:53:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|6
1725206030000|2024-09-01 15:53:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725206040000|2024-09-01 15:54:00|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1725206050000|2024-09-01 15:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725206060000|2024-09-01 15:54:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|4
1725206070000|2024-09-01 15:54:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|4
1725206080000|2024-09-01 15:54:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|4
1725206090000|2024-09-01 15:54:50|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1725206100000|2024-09-01 15:55:00|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|6
1725206110000|2024-09-01 15:55:10|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|7
1725206120000|2024-09-01 15:55:20|47.01|46.71|47|46.7|47.03|46.73|47|46.7|8
1725206130000|2024-09-01 15:55:30|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1725206140000|2024-09-01 15:55:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206150000|2024-09-01 15:55:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725206160000|2024-09-01 15:56:00|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|3
1725206170000|2024-09-01 15:56:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725206180000|2024-09-01 15:56:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725206190000|2024-09-01 15:56:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206200000|2024-09-01 15:56:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725206210000|2024-09-01 15:56:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725206220000|2024-09-01 15:57:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206230000|2024-09-01 15:57:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725206240000|2024-09-01 15:57:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725206250000|2024-09-01 15:57:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1725206260000|2024-09-01 15:57:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725206270000|2024-09-01 15:57:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725206280000|2024-09-01 15:58:00|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|11
1725206290000|2024-09-01 15:58:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1725206300000|2024-09-01 15:58:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725206310000|2024-09-01 15:58:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1725206320000|2024-09-01 15:58:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725206330000|2024-09-01 15:58:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725206340000|2024-09-01 15:59:00|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|7
1725206350000|2024-09-01 15:59:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725206370000|2024-09-01 15:59:30|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1725206380000|2024-09-01 15:59:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725206390000|2024-09-01 15:59:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725206400000|2024-09-01 16:00:00|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1725206410000|2024-09-01 16:00:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1725206420000|2024-09-01 16:00:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725206430000|2024-09-01 16:00:30|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725206440000|2024-09-01 16:00:40|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1725206450000|2024-09-01 16:00:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725206460000|2024-09-01 16:01:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725206470000|2024-09-01 16:01:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725206480000|2024-09-01 16:01:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725206490000|2024-09-01 16:01:30|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1725206500000|2024-09-01 16:01:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|6
1725206510000|2024-09-01 16:01:50|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|9
1725206520000|2024-09-01 16:02:00|47.02|46.72|47|46.7|47.03|46.73|47|46.7|6
1725206530000|2024-09-01 16:02:10|46.99|46.69|47.02|46.72|47.02|46.72|46.98|46.68|10
1725206540000|2024-09-01 16:02:20|47.03|46.73|47.06|46.76|47.07|46.77|47.03|46.73|10
1725206550000|2024-09-01 16:02:30|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|6
1725206560000|2024-09-01 16:02:40|47.03|46.73|47|46.7|47.03|46.73|47|46.7|5
1725206580000|2024-09-01 16:03:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725206590000|2024-09-01 16:03:10|47.01|46.71|46.99|46.69|47.03|46.73|46.99|46.69|9
1725206600000|2024-09-01 16:03:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725206610000|2024-09-01 16:03:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725206620000|2024-09-01 16:03:40|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|6
1725206630000|2024-09-01 16:03:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725206640000|2024-09-01 16:04:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725206650000|2024-09-01 16:04:10|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|7
1725206660000|2024-09-01 16:04:20|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|6
1725206670000|2024-09-01 16:04:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1725206680000|2024-09-01 16:04:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725206690000|2024-09-01 16:04:50|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|6
1725206700000|2024-09-01 16:05:00|47.1|46.8|47.13|46.83|47.16|46.86|47.1|46.8|20
1725206710000|2024-09-01 16:05:10|47.12|46.82|47.15|46.85|47.15|46.85|47.11|46.81|6
1725206720000|2024-09-01 16:05:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725206730000|2024-09-01 16:05:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1725206740000|2024-09-01 16:05:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725206750000|2024-09-01 16:05:50|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725206760000|2024-09-01 16:06:00|47.16|46.86|47.11|46.81|47.16|46.86|47.08|46.78|9
1725206770000|2024-09-01 16:06:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725206780000|2024-09-01 16:06:20|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|6
1725206790000|2024-09-01 16:06:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1725206800000|2024-09-01 16:06:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725206810000|2024-09-01 16:06:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725206820000|2024-09-01 16:07:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725206830000|2024-09-01 16:07:10|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1725206840000|2024-09-01 16:07:20|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|6
1725206850000|2024-09-01 16:07:30|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|6
1725206880000|2024-09-01 16:08:00|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|5
1725206890000|2024-09-01 16:08:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725206900000|2024-09-01 16:08:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1725206910000|2024-09-01 16:08:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725206920000|2024-09-01 16:08:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725206930000|2024-09-01 16:08:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1725206940000|2024-09-01 16:09:00|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|6
1725206950000|2024-09-01 16:09:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725206960000|2024-09-01 16:09:20|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|6
1725206970000|2024-09-01 16:09:30|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|6
1725206980000|2024-09-01 16:09:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725206990000|2024-09-01 16:09:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725207000000|2024-09-01 16:10:00|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|5
1725207010000|2024-09-01 16:10:10|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|9
1725207020000|2024-09-01 16:10:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725207030000|2024-09-01 16:10:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725207040000|2024-09-01 16:10:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725207050000|2024-09-01 16:10:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1725207060000|2024-09-01 16:11:00|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|3
1725207070000|2024-09-01 16:11:10|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|5
1725207080000|2024-09-01 16:11:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|7
1725207090000|2024-09-01 16:11:30|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|5
1725207100000|2024-09-01 16:11:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725207120000|2024-09-01 16:12:00|47.06|46.76|47.08|46.78|47.08|46.78|47.05|46.75|5
1725207130000|2024-09-01 16:12:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725207140000|2024-09-01 16:12:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725207150000|2024-09-01 16:12:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725207160000|2024-09-01 16:12:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725207170000|2024-09-01 16:12:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725207180000|2024-09-01 16:13:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725207190000|2024-09-01 16:13:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|9
1725207200000|2024-09-01 16:13:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725207210000|2024-09-01 16:13:30|47.04|46.74|47.06|46.76|47.07|46.77|47.04|46.74|7
1725207220000|2024-09-01 16:13:40|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|6
1725207230000|2024-09-01 16:13:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1725207240000|2024-09-01 16:14:00|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1725207250000|2024-09-01 16:14:10|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|4
1725207260000|2024-09-01 16:14:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725207270000|2024-09-01 16:14:30|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|5
1725207280000|2024-09-01 16:14:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725207290000|2024-09-01 16:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725207300000|2024-09-01 16:15:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725207310000|2024-09-01 16:15:10|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1725207320000|2024-09-01 16:15:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1725207330000|2024-09-01 16:15:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725207340000|2024-09-01 16:15:40|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725207350000|2024-09-01 16:15:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1725207360000|2024-09-01 16:16:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1725207370000|2024-09-01 16:16:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725207380000|2024-09-01 16:16:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1725207390000|2024-09-01 16:16:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725207400000|2024-09-01 16:16:40|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|3
1725207410000|2024-09-01 16:16:50|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|7
1725207420000|2024-09-01 16:17:00|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|5
1725207430000|2024-09-01 16:17:10|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|11
1725207440000|2024-09-01 16:17:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725207450000|2024-09-01 16:17:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725207460000|2024-09-01 16:17:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1725207470000|2024-09-01 16:17:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725207480000|2024-09-01 16:18:00|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|4
1725207490000|2024-09-01 16:18:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725207500000|2024-09-01 16:18:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725207510000|2024-09-01 16:18:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725207520000|2024-09-01 16:18:40|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725207540000|2024-09-01 16:19:00|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|9
1725207550000|2024-09-01 16:19:10|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|7
1725207560000|2024-09-01 16:19:20|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|8
1725207570000|2024-09-01 16:19:30|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|5
1725207580000|2024-09-01 16:19:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725207590000|2024-09-01 16:19:50|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|6
1725207600000|2024-09-01 16:20:00|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|6
1725207610000|2024-09-01 16:20:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725207620000|2024-09-01 16:20:20|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725207660000|2024-09-01 16:21:00|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1725207670000|2024-09-01 16:21:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725207680000|2024-09-01 16:21:20|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|5
1725207690000|2024-09-01 16:21:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725207700000|2024-09-01 16:21:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725207710000|2024-09-01 16:21:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725207720000|2024-09-01 16:22:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725207730000|2024-09-01 16:22:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725207740000|2024-09-01 16:22:20|46.68|46.38|46.74|46.44|46.74|46.44|46.68|46.38|9
1725207750000|2024-09-01 16:22:30|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1725207760000|2024-09-01 16:22:40|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|5
1725207780000|2024-09-01 16:23:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725207790000|2024-09-01 16:23:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725207800000|2024-09-01 16:23:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725207810000|2024-09-01 16:23:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725207820000|2024-09-01 16:23:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1725207830000|2024-09-01 16:23:50|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|4
1725207840000|2024-09-01 16:24:00|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|9
1725207860000|2024-09-01 16:24:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725207870000|2024-09-01 16:24:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725207880000|2024-09-01 16:24:40|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725207890000|2024-09-01 16:24:50|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725207900000|2024-09-01 16:25:00|46.57|46.27|46.55|46.25|46.59|46.29|46.55|46.25|9
1725207910000|2024-09-01 16:25:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725207920000|2024-09-01 16:25:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725207930000|2024-09-01 16:25:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725207940000|2024-09-01 16:25:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|9
1725207950000|2024-09-01 16:25:50|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|8
1725207960000|2024-09-01 16:26:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725207970000|2024-09-01 16:26:10|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|2
1725207980000|2024-09-01 16:26:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1725207990000|2024-09-01 16:26:30|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|5
1725208000000|2024-09-01 16:26:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725208010000|2024-09-01 16:26:50|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1725208020000|2024-09-01 16:27:00|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|11
1725208030000|2024-09-01 16:27:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725208050000|2024-09-01 16:27:30|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|7
1725208060000|2024-09-01 16:27:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725208070000|2024-09-01 16:27:50|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1725208080000|2024-09-01 16:28:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725208090000|2024-09-01 16:28:10|46.56|46.26|46.54|46.24|46.56|46.26|46.53|46.23|5
1725208100000|2024-09-01 16:28:20|46.55|46.25|46.61|46.31|46.62|46.32|46.54|46.24|12
1725208110000|2024-09-01 16:28:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725208120000|2024-09-01 16:28:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|9
1725208140000|2024-09-01 16:29:00|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1725208150000|2024-09-01 16:29:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725208160000|2024-09-01 16:29:20|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|6
1725208170000|2024-09-01 16:29:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|3
1725208180000|2024-09-01 16:29:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725208190000|2024-09-01 16:29:50|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1725208200000|2024-09-01 16:30:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725208210000|2024-09-01 16:30:10|46.61|46.31|46.67|46.37|46.68|46.38|46.61|46.31|6
1725208220000|2024-09-01 16:30:20|46.66|46.36|46.71|46.41|46.71|46.41|46.65|46.35|7
1725208230000|2024-09-01 16:30:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725208240000|2024-09-01 16:30:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725208250000|2024-09-01 16:30:50|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|9
1725208260000|2024-09-01 16:31:00|46.68|46.38|46.63|46.33|46.68|46.38|46.63|46.33|12
1725208280000|2024-09-01 16:31:20|46.64|46.34|46.65|46.35|46.67|46.37|46.63|46.33|14
1725208290000|2024-09-01 16:31:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|5
1725208300000|2024-09-01 16:31:40|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|8
1725208310000|2024-09-01 16:31:50|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1725208320000|2024-09-01 16:32:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1725208330000|2024-09-01 16:32:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725208340000|2024-09-01 16:32:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725208350000|2024-09-01 16:32:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725208360000|2024-09-01 16:32:40|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1725208380000|2024-09-01 16:33:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1725208390000|2024-09-01 16:33:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725208400000|2024-09-01 16:33:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725208410000|2024-09-01 16:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208420000|2024-09-01 16:33:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725208430000|2024-09-01 16:33:50|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1725208450000|2024-09-01 16:34:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1725208460000|2024-09-01 16:34:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725208470000|2024-09-01 16:34:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725208480000|2024-09-01 16:34:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|4
1725208490000|2024-09-01 16:34:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725208500000|2024-09-01 16:35:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725208510000|2024-09-01 16:35:10|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|3
1725208520000|2024-09-01 16:35:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725208530000|2024-09-01 16:35:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1725208540000|2024-09-01 16:35:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725208550000|2024-09-01 16:35:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208560000|2024-09-01 16:36:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725208570000|2024-09-01 16:36:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|8
1725208580000|2024-09-01 16:36:20|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|6
1725208590000|2024-09-01 16:36:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725208610000|2024-09-01 16:36:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725208620000|2024-09-01 16:37:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725208630000|2024-09-01 16:37:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725208640000|2024-09-01 16:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725208650000|2024-09-01 16:37:30|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1725208660000|2024-09-01 16:37:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725208670000|2024-09-01 16:37:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|2
1725208680000|2024-09-01 16:38:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725208690000|2024-09-01 16:38:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725208700000|2024-09-01 16:38:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|5
1725208710000|2024-09-01 16:38:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725208720000|2024-09-01 16:38:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208730000|2024-09-01 16:38:50|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|7
1725208740000|2024-09-01 16:39:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|7
1725208750000|2024-09-01 16:39:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|7
1725208760000|2024-09-01 16:39:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725208770000|2024-09-01 16:39:30|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|3
1725208780000|2024-09-01 16:39:40|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|4
1725208790000|2024-09-01 16:39:50|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725208800000|2024-09-01 16:40:00|46.63|46.33|46.62|46.32|46.63|46.33|46.6|46.3|6
1725208810000|2024-09-01 16:40:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725208820000|2024-09-01 16:40:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725208830000|2024-09-01 16:40:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|6
1725208840000|2024-09-01 16:40:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725208850000|2024-09-01 16:40:50|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725208860000|2024-09-01 16:41:00|46.62|46.32|46.61|46.31|46.62|46.32|46.59|46.29|6
1725208870000|2024-09-01 16:41:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725208880000|2024-09-01 16:41:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725208890000|2024-09-01 16:41:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725208900000|2024-09-01 16:41:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725208910000|2024-09-01 16:41:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725208920000|2024-09-01 16:42:00|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1725208950000|2024-09-01 16:42:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725208970000|2024-09-01 16:42:50|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|5
1725208980000|2024-09-01 16:43:00|46.57|46.27|46.54|46.24|46.57|46.27|46.53|46.23|5
1725208990000|2024-09-01 16:43:10|46.55|46.25|46.55|46.25|46.57|46.27|46.54|46.24|9
1725209000000|2024-09-01 16:43:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|6
1725209010000|2024-09-01 16:43:30|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|6
1725209020000|2024-09-01 16:43:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725209030000|2024-09-01 16:43:50|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1725209040000|2024-09-01 16:44:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1725209060000|2024-09-01 16:44:20|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|8
1725209070000|2024-09-01 16:44:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725209080000|2024-09-01 16:44:40|46.53|46.23|46.58|46.28|46.58|46.28|46.53|46.23|5
1725209090000|2024-09-01 16:44:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209100000|2024-09-01 16:45:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725209110000|2024-09-01 16:45:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725209120000|2024-09-01 16:45:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725209130000|2024-09-01 16:45:30|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|6
1725209140000|2024-09-01 16:45:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|8
1725209150000|2024-09-01 16:45:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725209160000|2024-09-01 16:46:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725209170000|2024-09-01 16:46:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725209180000|2024-09-01 16:46:20|46.53|46.23|46.49|46.19|46.54|46.24|46.49|46.19|8
1725209190000|2024-09-01 16:46:30|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1725209200000|2024-09-01 16:46:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725209210000|2024-09-01 16:46:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725209220000|2024-09-01 16:47:00|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|6
1725209240000|2024-09-01 16:47:20|46.46|46.16|46.42|46.12|46.47|46.17|46.42|46.12|8
1725209250000|2024-09-01 16:47:30|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1725209260000|2024-09-01 16:47:40|46.43|46.13|46.48|46.18|46.48|46.18|46.43|46.13|8
1725209270000|2024-09-01 16:47:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725209280000|2024-09-01 16:48:00|46.48|46.18|46.46|46.16|46.48|46.18|46.45|46.15|5
1725209290000|2024-09-01 16:48:10|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|4
1725209300000|2024-09-01 16:48:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1725209320000|2024-09-01 16:48:40|46.45|46.15|46.47|46.17|46.47|46.17|46.43|46.13|7
1725209330000|2024-09-01 16:48:50|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|7
1725209340000|2024-09-01 16:49:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725209350000|2024-09-01 16:49:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725209360000|2024-09-01 16:49:20|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|8
1725209370000|2024-09-01 16:49:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725209380000|2024-09-01 16:49:40|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1725209390000|2024-09-01 16:49:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725209400000|2024-09-01 16:50:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725209410000|2024-09-01 16:50:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725209420000|2024-09-01 16:50:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725209430000|2024-09-01 16:50:30|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725209440000|2024-09-01 16:50:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725209450000|2024-09-01 16:50:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725209460000|2024-09-01 16:51:00|46.55|46.25|46.57|46.27|46.57|46.27|46.54|46.24|4
1725209470000|2024-09-01 16:51:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725209480000|2024-09-01 16:51:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725209490000|2024-09-01 16:51:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725209500000|2024-09-01 16:51:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725209510000|2024-09-01 16:51:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725209520000|2024-09-01 16:52:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209530000|2024-09-01 16:52:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725209540000|2024-09-01 16:52:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725209560000|2024-09-01 16:52:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725209570000|2024-09-01 16:52:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209580000|2024-09-01 16:53:00|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725209590000|2024-09-01 16:53:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209600000|2024-09-01 16:53:20|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|3
1725209610000|2024-09-01 16:53:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209630000|2024-09-01 16:53:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725209640000|2024-09-01 16:54:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725209660000|2024-09-01 16:54:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725209670000|2024-09-01 16:54:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725209680000|2024-09-01 16:54:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209690000|2024-09-01 16:54:50|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725209700000|2024-09-01 16:55:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725209710000|2024-09-01 16:55:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725209720000|2024-09-01 16:55:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725209730000|2024-09-01 16:55:30|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725209740000|2024-09-01 16:55:40|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1725209750000|2024-09-01 16:55:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209760000|2024-09-01 16:56:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725209770000|2024-09-01 16:56:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725209780000|2024-09-01 16:56:20|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|3
1725209800000|2024-09-01 16:56:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725209810000|2024-09-01 16:56:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725209820000|2024-09-01 16:57:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725209830000|2024-09-01 16:57:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725209840000|2024-09-01 16:57:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725209850000|2024-09-01 16:57:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725209860000|2024-09-01 16:57:40|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1725209870000|2024-09-01 16:57:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725209880000|2024-09-01 16:58:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725209890000|2024-09-01 16:58:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725209900000|2024-09-01 16:58:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209910000|2024-09-01 16:58:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1725209920000|2024-09-01 16:58:40|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|10
1725209930000|2024-09-01 16:58:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725209940000|2024-09-01 16:59:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725209950000|2024-09-01 16:59:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209960000|2024-09-01 16:59:20|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|2
1725209990000|2024-09-01 16:59:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725210000000|2024-09-01 17:00:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725210010000|2024-09-01 17:00:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725210020000|2024-09-01 17:00:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725210030000|2024-09-01 17:00:30|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|4
1725210050000|2024-09-01 17:00:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725210060000|2024-09-01 17:01:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725210070000|2024-09-01 17:01:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725210080000|2024-09-01 17:01:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725210090000|2024-09-01 17:01:30|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|5
1725210100000|2024-09-01 17:01:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725210110000|2024-09-01 17:01:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1725210120000|2024-09-01 17:02:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725210130000|2024-09-01 17:02:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725210140000|2024-09-01 17:02:20|46.52|46.22|46.57|46.27|46.57|46.27|46.51|46.21|8
1725210170000|2024-09-01 17:02:50|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|7
1725210190000|2024-09-01 17:03:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725210200000|2024-09-01 17:03:20|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|6
1725210210000|2024-09-01 17:03:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725210220000|2024-09-01 17:03:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725210240000|2024-09-01 17:04:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725210250000|2024-09-01 17:04:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725210260000|2024-09-01 17:04:20|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|4
1725210270000|2024-09-01 17:04:30|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1725210280000|2024-09-01 17:04:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725210290000|2024-09-01 17:04:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725210300000|2024-09-01 17:05:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210310000|2024-09-01 17:05:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725210320000|2024-09-01 17:05:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725210330000|2024-09-01 17:05:30|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|7
1725210340000|2024-09-01 17:05:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725210350000|2024-09-01 17:05:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725210360000|2024-09-01 17:06:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725210370000|2024-09-01 17:06:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|7
1725210380000|2024-09-01 17:06:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210390000|2024-09-01 17:06:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725210400000|2024-09-01 17:06:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210420000|2024-09-01 17:07:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725210430000|2024-09-01 17:07:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725210450000|2024-09-01 17:07:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725210460000|2024-09-01 17:07:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210470000|2024-09-01 17:07:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725210480000|2024-09-01 17:08:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210490000|2024-09-01 17:08:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210520000|2024-09-01 17:08:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1725210540000|2024-09-01 17:09:00|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|6
1725210560000|2024-09-01 17:09:20|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|5
1725210580000|2024-09-01 17:09:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725210590000|2024-09-01 17:09:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725210600000|2024-09-01 17:10:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725210610000|2024-09-01 17:10:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725210620000|2024-09-01 17:10:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725210630000|2024-09-01 17:10:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1725210640000|2024-09-01 17:10:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725210650000|2024-09-01 17:10:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725210660000|2024-09-01 17:11:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725210680000|2024-09-01 17:11:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210690000|2024-09-01 17:11:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725210700000|2024-09-01 17:11:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725210710000|2024-09-01 17:11:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725210720000|2024-09-01 17:12:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210730000|2024-09-01 17:12:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210740000|2024-09-01 17:12:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725210770000|2024-09-01 17:12:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725210780000|2024-09-01 17:13:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725210790000|2024-09-01 17:13:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725210800000|2024-09-01 17:13:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725210810000|2024-09-01 17:13:30|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725210840000|2024-09-01 17:14:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210860000|2024-09-01 17:14:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210880000|2024-09-01 17:14:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725210890000|2024-09-01 17:14:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210900000|2024-09-01 17:15:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725210910000|2024-09-01 17:15:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725210920000|2024-09-01 17:15:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725210930000|2024-09-01 17:15:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725210940000|2024-09-01 17:15:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210960000|2024-09-01 17:16:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725210970000|2024-09-01 17:16:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725210980000|2024-09-01 17:16:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725210990000|2024-09-01 17:16:30|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|8
1725211000000|2024-09-01 17:16:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725211010000|2024-09-01 17:16:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725211020000|2024-09-01 17:17:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1725211030000|2024-09-01 17:17:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725211040000|2024-09-01 17:17:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725211050000|2024-09-01 17:17:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725211060000|2024-09-01 17:17:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725211070000|2024-09-01 17:17:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725211090000|2024-09-01 17:18:10|46.54|46.24|46.55|46.25|46.55|46.25|46.52|46.22|7
1725211100000|2024-09-01 17:18:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1725211110000|2024-09-01 17:18:30|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1725211120000|2024-09-01 17:18:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1725211130000|2024-09-01 17:18:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725211140000|2024-09-01 17:19:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725211150000|2024-09-01 17:19:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725211160000|2024-09-01 17:19:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|9
1725211170000|2024-09-01 17:19:30|46.51|46.21|46.49|46.19|46.52|46.22|46.49|46.19|5
1725211180000|2024-09-01 17:19:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725211190000|2024-09-01 17:19:50|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|4
1725211200000|2024-09-01 17:20:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725211210000|2024-09-01 17:20:10|46.52|46.22|46.56|46.26|46.56|46.26|46.51|46.21|8
1725211220000|2024-09-01 17:20:20|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|4
1725211230000|2024-09-01 17:20:30|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725211240000|2024-09-01 17:20:40|46.5|46.2|46.46|46.16|46.5|46.2|46.45|46.15|7
1725211250000|2024-09-01 17:20:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725211260000|2024-09-01 17:21:00|46.48|46.18|46.42|46.12|46.48|46.18|46.41|46.11|13
1725211270000|2024-09-01 17:21:10|46.43|46.13|46.42|46.12|46.44|46.14|46.41|46.11|6
1725211280000|2024-09-01 17:21:20|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|17
1725211290000|2024-09-01 17:21:30|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|15
1725211300000|2024-09-01 17:21:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1725211310000|2024-09-01 17:21:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|8
1725211320000|2024-09-01 17:22:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|11
1725211330000|2024-09-01 17:22:10|46.33|46.03|46.38|46.08|46.38|46.08|46.31|46.01|15
1725211340000|2024-09-01 17:22:20|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|12
1725211350000|2024-09-01 17:22:30|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|12
1725211360000|2024-09-01 17:22:40|46.41|46.11|46.45|46.15|46.45|46.15|46.41|46.11|4
1725211370000|2024-09-01 17:22:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725211380000|2024-09-01 17:23:00|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|7
1725211390000|2024-09-01 17:23:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1725211400000|2024-09-01 17:23:20|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|6
1725211410000|2024-09-01 17:23:30|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725211420000|2024-09-01 17:23:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725211430000|2024-09-01 17:23:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725211440000|2024-09-01 17:24:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725211450000|2024-09-01 17:24:10|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|12
1725211460000|2024-09-01 17:24:20|46.39|46.09|46.32|46.02|46.39|46.09|46.32|46.02|12
1725211470000|2024-09-01 17:24:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725211480000|2024-09-01 17:24:40|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|7
1725211490000|2024-09-01 17:24:50|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|5
1725211500000|2024-09-01 17:25:00|46.37|46.07|46.35|46.05|46.38|46.08|46.35|46.05|14
1725211510000|2024-09-01 17:25:10|46.34|46.04|46.35|46.05|46.38|46.08|46.34|46.04|16
1725211520000|2024-09-01 17:25:20|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|6
1725211530000|2024-09-01 17:25:30|46.35|46.05|46.32|46.02|46.36|46.06|46.32|46.02|6
1725211550000|2024-09-01 17:25:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725211560000|2024-09-01 17:26:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725211570000|2024-09-01 17:26:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725211590000|2024-09-01 17:26:30|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|8
1725211600000|2024-09-01 17:26:40|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1725211610000|2024-09-01 17:26:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|8
1725211620000|2024-09-01 17:27:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725211630000|2024-09-01 17:27:10|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|8
1725211640000|2024-09-01 17:27:20|46.38|46.08|46.38|46.08|46.4|46.1|46.38|46.08|9
1725211650000|2024-09-01 17:27:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725211660000|2024-09-01 17:27:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725211670000|2024-09-01 17:27:50|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|4
1725211680000|2024-09-01 17:28:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725211700000|2024-09-01 17:28:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725211710000|2024-09-01 17:28:30|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|4
1725211720000|2024-09-01 17:28:40|46.37|46.07|46.32|46.02|46.37|46.07|46.31|46.01|9
1725211730000|2024-09-01 17:28:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725211750000|2024-09-01 17:29:10|46.32|46.02|46.33|46.03|46.35|46.05|46.32|46.02|6
1725211760000|2024-09-01 17:29:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|3
1725211770000|2024-09-01 17:29:30|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|4
1725211780000|2024-09-01 17:29:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725211790000|2024-09-01 17:29:50|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|6
1725211800000|2024-09-01 17:30:00|46.36|46.06|46.34|46.04|46.36|46.06|46.32|46.02|9
1725211810000|2024-09-01 17:30:10|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|4
1725211820000|2024-09-01 17:30:20|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1725211830000|2024-09-01 17:30:30|46.28|45.98|46.2|45.9|46.28|45.98|46.19|45.89|9
1725211840000|2024-09-01 17:30:40|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1725211850000|2024-09-01 17:30:50|46.17|45.87|46.2|45.9|46.2|45.9|46.16|45.86|12
1725211860000|2024-09-01 17:31:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|6
1725211870000|2024-09-01 17:31:10|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|11
1725211880000|2024-09-01 17:31:20|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|11
1725211890000|2024-09-01 17:31:30|46.21|45.91|46.19|45.89|46.21|45.91|46.17|45.87|12
1725211900000|2024-09-01 17:31:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|7
1725211910000|2024-09-01 17:31:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1725211920000|2024-09-01 17:32:00|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|6
1725211930000|2024-09-01 17:32:10|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725211940000|2024-09-01 17:32:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|11
1725211950000|2024-09-01 17:32:30|46.19|45.89|46.16|45.86|46.19|45.89|46.16|45.86|10
1725211960000|2024-09-01 17:32:40|46.15|45.85|46.08|45.78|46.16|45.86|46.08|45.78|11
1725211970000|2024-09-01 17:32:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725211980000|2024-09-01 17:33:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1725211990000|2024-09-01 17:33:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|5
1725212000000|2024-09-01 17:33:20|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|7
1725212010000|2024-09-01 17:33:30|46.1|45.8|46.11|45.81|46.13|45.83|46.09|45.79|8
1725212020000|2024-09-01 17:33:40|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|9
1725212030000|2024-09-01 17:33:50|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725212040000|2024-09-01 17:34:00|46.1|45.8|46.09|45.79|46.12|45.82|46.09|45.79|8
1725212050000|2024-09-01 17:34:10|46.1|45.8|46.03|45.73|46.1|45.8|46.03|45.73|8
1725212060000|2024-09-01 17:34:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|4
1725212070000|2024-09-01 17:34:30|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|7
1725212080000|2024-09-01 17:34:40|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|4
1725212090000|2024-09-01 17:34:50|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1725212100000|2024-09-01 17:35:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1725212110000|2024-09-01 17:35:10|46.05|45.75|46.08|45.78|46.09|45.79|46.04|45.74|16
1725212120000|2024-09-01 17:35:20|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|6
1725212130000|2024-09-01 17:35:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|6
1725212140000|2024-09-01 17:35:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1725212150000|2024-09-01 17:35:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|6
1725212160000|2024-09-01 17:36:00|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|5
1725212170000|2024-09-01 17:36:10|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1725212180000|2024-09-01 17:36:20|46.14|45.84|46.16|45.86|46.16|45.86|46.12|45.82|9
1725212190000|2024-09-01 17:36:30|46.17|45.87|46.13|45.83|46.17|45.87|46.12|45.82|7
1725212200000|2024-09-01 17:36:40|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1725212210000|2024-09-01 17:36:50|46.14|45.84|46.12|45.82|46.14|45.84|46.11|45.81|7
1725212220000|2024-09-01 17:37:00|46.13|45.83|46.17|45.87|46.17|45.87|46.13|45.83|5
1725212230000|2024-09-01 17:37:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725212240000|2024-09-01 17:37:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725212250000|2024-09-01 17:37:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1725212260000|2024-09-01 17:37:40|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|11
1725212270000|2024-09-01 17:37:50|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|8
1725212280000|2024-09-01 17:38:00|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|5
1725212300000|2024-09-01 17:38:20|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|6
1725212310000|2024-09-01 17:38:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725212320000|2024-09-01 17:38:40|46.28|45.98|46.25|45.95|46.28|45.98|46.24|45.94|5
1725212330000|2024-09-01 17:38:50|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1725212340000|2024-09-01 17:39:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725212350000|2024-09-01 17:39:10|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|5
1725212360000|2024-09-01 17:39:20|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|5
1725212370000|2024-09-01 17:39:30|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|8
1725212380000|2024-09-01 17:39:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1725212390000|2024-09-01 17:39:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725212400000|2024-09-01 17:40:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725212410000|2024-09-01 17:40:10|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|6
1725212420000|2024-09-01 17:40:20|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1725212430000|2024-09-01 17:40:30|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|7
1725212440000|2024-09-01 17:40:40|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|8
1725212450000|2024-09-01 17:40:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725212460000|2024-09-01 17:41:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725212470000|2024-09-01 17:41:10|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725212480000|2024-09-01 17:41:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725212490000|2024-09-01 17:41:30|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725212500000|2024-09-01 17:41:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725212510000|2024-09-01 17:41:50|46.24|45.94|46.3|46|46.3|46|46.24|45.94|7
1725212520000|2024-09-01 17:42:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725212530000|2024-09-01 17:42:10|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|5
1725212540000|2024-09-01 17:42:20|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1725212560000|2024-09-01 17:42:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1725212570000|2024-09-01 17:42:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725212580000|2024-09-01 17:43:00|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|5
1725212590000|2024-09-01 17:43:10|46.19|45.89|46.22|45.92|46.23|45.93|46.19|45.89|8
1725212600000|2024-09-01 17:43:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725212610000|2024-09-01 17:43:30|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1725212620000|2024-09-01 17:43:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|7
1725212630000|2024-09-01 17:43:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725212640000|2024-09-01 17:44:00|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|7
1725212650000|2024-09-01 17:44:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725212660000|2024-09-01 17:44:20|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|3
1725212670000|2024-09-01 17:44:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725212680000|2024-09-01 17:44:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725212690000|2024-09-01 17:44:50|46.27|45.97|46.26|45.96|46.27|45.97|46.24|45.94|4
1725212700000|2024-09-01 17:45:00|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|6
1725212710000|2024-09-01 17:45:10|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|5
1725212720000|2024-09-01 17:45:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725212730000|2024-09-01 17:45:30|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725212740000|2024-09-01 17:45:40|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|13
1725212750000|2024-09-01 17:45:50|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|4
1725212760000|2024-09-01 17:46:00|46.14|45.84|46.16|45.86|46.17|45.87|46.14|45.84|5
1725212770000|2024-09-01 17:46:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725212780000|2024-09-01 17:46:20|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|5
1725212790000|2024-09-01 17:46:30|46.14|45.84|46.16|45.86|46.17|45.87|46.12|45.82|8
1725212800000|2024-09-01 17:46:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725212810000|2024-09-01 17:46:50|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725212820000|2024-09-01 17:47:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725212830000|2024-09-01 17:47:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725212840000|2024-09-01 17:47:20|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725212850000|2024-09-01 17:47:30|46.21|45.91|46.21|45.91|46.23|45.93|46.21|45.91|5
1725212860000|2024-09-01 17:47:40|46.22|45.92|46.22|45.92|46.24|45.94|46.22|45.92|7
1725212870000|2024-09-01 17:47:50|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1725212880000|2024-09-01 17:48:00|46.25|45.95|46.25|45.95|46.26|45.96|46.23|45.93|9
1725212890000|2024-09-01 17:48:10|46.26|45.96|46.26|45.96|46.26|45.96|46.23|45.93|9
1725212900000|2024-09-01 17:48:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725212910000|2024-09-01 17:48:30|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|6
1725212920000|2024-09-01 17:48:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725212930000|2024-09-01 17:48:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725212940000|2024-09-01 17:49:00|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|5
1725212950000|2024-09-01 17:49:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1725212960000|2024-09-01 17:49:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1725212970000|2024-09-01 17:49:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|6
1725212980000|2024-09-01 17:49:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725212990000|2024-09-01 17:49:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1725213000000|2024-09-01 17:50:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1725213010000|2024-09-01 17:50:10|46.25|45.95|46.3|46|46.3|46|46.25|45.95|5
1725213020000|2024-09-01 17:50:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725213030000|2024-09-01 17:50:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|7
1725213040000|2024-09-01 17:50:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725213060000|2024-09-01 17:51:00|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|7
1725213070000|2024-09-01 17:51:10|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1725213080000|2024-09-01 17:51:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|5
1725213090000|2024-09-01 17:51:30|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1725213100000|2024-09-01 17:51:40|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|8
1725213110000|2024-09-01 17:51:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1725213120000|2024-09-01 17:52:00|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|6
1725213130000|2024-09-01 17:52:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725213140000|2024-09-01 17:52:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725213150000|2024-09-01 17:52:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725213160000|2024-09-01 17:52:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|7
1725213170000|2024-09-01 17:52:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|4
1725213180000|2024-09-01 17:53:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725213190000|2024-09-01 17:53:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725213200000|2024-09-01 17:53:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725213210000|2024-09-01 17:53:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725213220000|2024-09-01 17:53:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213230000|2024-09-01 17:53:50|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213240000|2024-09-01 17:54:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213250000|2024-09-01 17:54:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1725213260000|2024-09-01 17:54:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725213270000|2024-09-01 17:54:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1725213280000|2024-09-01 17:54:40|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|4
1725213290000|2024-09-01 17:54:50|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|8
1725213300000|2024-09-01 17:55:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725213320000|2024-09-01 17:55:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725213340000|2024-09-01 17:55:40|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1725213350000|2024-09-01 17:55:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213360000|2024-09-01 17:56:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213370000|2024-09-01 17:56:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213380000|2024-09-01 17:56:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213390000|2024-09-01 17:56:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213400000|2024-09-01 17:56:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725213410000|2024-09-01 17:56:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725213420000|2024-09-01 17:57:00|46.41|46.11|46.38|46.08|46.42|46.12|46.38|46.08|10
1725213430000|2024-09-01 17:57:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725213440000|2024-09-01 17:57:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725213450000|2024-09-01 17:57:30|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|5
1725213460000|2024-09-01 17:57:40|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|2
1725213470000|2024-09-01 17:57:50|46.34|46.04|46.33|46.03|46.35|46.05|46.32|46.02|7
1725213480000|2024-09-01 17:58:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725213500000|2024-09-01 17:58:20|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725213510000|2024-09-01 17:58:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725213520000|2024-09-01 17:58:40|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725213530000|2024-09-01 17:58:50|46.35|46.05|46.34|46.04|46.36|46.06|46.33|46.03|8
1725213540000|2024-09-01 17:59:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|10
1725213550000|2024-09-01 17:59:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725213560000|2024-09-01 17:59:20|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|9
1725213570000|2024-09-01 17:59:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|6
1725213580000|2024-09-01 17:59:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725213590000|2024-09-01 17:59:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725213600000|2024-09-01 18:00:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|8
1725213610000|2024-09-01 18:00:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725213620000|2024-09-01 18:00:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725213630000|2024-09-01 18:00:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|7
1725213640000|2024-09-01 18:00:40|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725213650000|2024-09-01 18:00:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725213670000|2024-09-01 18:01:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725213680000|2024-09-01 18:01:20|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1725213690000|2024-09-01 18:01:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725213700000|2024-09-01 18:01:40|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|5
1725213710000|2024-09-01 18:01:50|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1725213720000|2024-09-01 18:02:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725213730000|2024-09-01 18:02:10|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|5
1725213740000|2024-09-01 18:02:20|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|5
1725213750000|2024-09-01 18:02:30|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1725213760000|2024-09-01 18:02:40|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213770000|2024-09-01 18:02:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725213780000|2024-09-01 18:03:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|10
1725213790000|2024-09-01 18:03:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725213800000|2024-09-01 18:03:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725213810000|2024-09-01 18:03:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213820000|2024-09-01 18:03:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|7
1725213840000|2024-09-01 18:04:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1725213860000|2024-09-01 18:04:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725213870000|2024-09-01 18:04:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1725213880000|2024-09-01 18:04:40|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1725213890000|2024-09-01 18:04:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725213900000|2024-09-01 18:05:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725213910000|2024-09-01 18:05:10|46.47|46.17|46.44|46.14|46.47|46.17|46.43|46.13|16
1725213920000|2024-09-01 18:05:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725213950000|2024-09-01 18:05:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725213960000|2024-09-01 18:06:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213970000|2024-09-01 18:06:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213980000|2024-09-01 18:06:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213990000|2024-09-01 18:06:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725214000000|2024-09-01 18:06:40|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|9
1725214020000|2024-09-01 18:07:00|46.39|46.09|46.36|46.06|46.39|46.09|46.34|46.04|11
1725214030000|2024-09-01 18:07:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1725214040000|2024-09-01 18:07:20|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|5
1725214050000|2024-09-01 18:07:30|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|6
1725214060000|2024-09-01 18:07:40|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725214070000|2024-09-01 18:07:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725214080000|2024-09-01 18:08:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1725214090000|2024-09-01 18:08:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214100000|2024-09-01 18:08:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725214110000|2024-09-01 18:08:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1725214130000|2024-09-01 18:08:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725214140000|2024-09-01 18:09:00|46.31|46.01|46.31|46.01|46.33|46.03|46.31|46.01|8
1725214150000|2024-09-01 18:09:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725214160000|2024-09-01 18:09:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725214180000|2024-09-01 18:09:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725214190000|2024-09-01 18:09:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214200000|2024-09-01 18:10:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725214210000|2024-09-01 18:10:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1725214220000|2024-09-01 18:10:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1725214230000|2024-09-01 18:10:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214240000|2024-09-01 18:10:40|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1725214250000|2024-09-01 18:10:50|46.35|46.05|46.38|46.08|46.38|46.08|46.34|46.04|6
1725214260000|2024-09-01 18:11:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725214270000|2024-09-01 18:11:10|46.36|46.06|46.37|46.07|46.38|46.08|46.35|46.05|6
1725214280000|2024-09-01 18:11:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725214290000|2024-09-01 18:11:30|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|4
1725214300000|2024-09-01 18:11:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725214310000|2024-09-01 18:11:50|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|12
1725214320000|2024-09-01 18:12:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|7
1725214330000|2024-09-01 18:12:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725214340000|2024-09-01 18:12:20|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|6
1725214350000|2024-09-01 18:12:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725214360000|2024-09-01 18:12:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|2
1725214370000|2024-09-01 18:12:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725214380000|2024-09-01 18:13:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214390000|2024-09-01 18:13:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1725214400000|2024-09-01 18:13:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725214410000|2024-09-01 18:13:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725214420000|2024-09-01 18:13:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725214440000|2024-09-01 18:14:00|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|6
1725214450000|2024-09-01 18:14:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725214460000|2024-09-01 18:14:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1725214470000|2024-09-01 18:14:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725214480000|2024-09-01 18:14:40|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725214490000|2024-09-01 18:14:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725214500000|2024-09-01 18:15:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725214510000|2024-09-01 18:15:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725214520000|2024-09-01 18:15:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725214530000|2024-09-01 18:15:30|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|4
1725214540000|2024-09-01 18:15:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725214550000|2024-09-01 18:15:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1725214560000|2024-09-01 18:16:00|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|11
1725214570000|2024-09-01 18:16:10|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|7
1725214580000|2024-09-01 18:16:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725214590000|2024-09-01 18:16:30|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1725214600000|2024-09-01 18:16:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725214610000|2024-09-01 18:16:50|46.48|46.18|46.45|46.15|46.49|46.19|46.45|46.15|6
1725214620000|2024-09-01 18:17:00|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|9
1725214630000|2024-09-01 18:17:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725214640000|2024-09-01 18:17:20|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|5
1725214650000|2024-09-01 18:17:30|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214660000|2024-09-01 18:17:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|10
1725214670000|2024-09-01 18:17:50|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214680000|2024-09-01 18:18:00|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214690000|2024-09-01 18:18:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725214700000|2024-09-01 18:18:20|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1725214710000|2024-09-01 18:18:30|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725214720000|2024-09-01 18:18:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725214730000|2024-09-01 18:18:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725214740000|2024-09-01 18:19:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725214750000|2024-09-01 18:19:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725214760000|2024-09-01 18:19:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725214770000|2024-09-01 18:19:30|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725214780000|2024-09-01 18:19:40|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|8
1725214790000|2024-09-01 18:19:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1725214800000|2024-09-01 18:20:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1725214810000|2024-09-01 18:20:10|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|5
1725214820000|2024-09-01 18:20:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1725214830000|2024-09-01 18:20:30|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|6
1725214840000|2024-09-01 18:20:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725214850000|2024-09-01 18:20:50|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|5
1725214860000|2024-09-01 18:21:00|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|6
1725214870000|2024-09-01 18:21:10|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|6
1725214880000|2024-09-01 18:21:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725214890000|2024-09-01 18:21:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1725214900000|2024-09-01 18:21:40|46.59|46.29|46.6|46.3|46.6|46.3|46.57|46.27|10
1725214910000|2024-09-01 18:21:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|9
1725214920000|2024-09-01 18:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725214930000|2024-09-01 18:22:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725214940000|2024-09-01 18:22:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725214950000|2024-09-01 18:22:30|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|6
1725214960000|2024-09-01 18:22:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725214970000|2024-09-01 18:22:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1725214980000|2024-09-01 18:23:00|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|9
1725214990000|2024-09-01 18:23:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725215000000|2024-09-01 18:23:20|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|8
1725215010000|2024-09-01 18:23:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725215020000|2024-09-01 18:23:40|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|5
1725215030000|2024-09-01 18:23:50|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|4
1725215040000|2024-09-01 18:24:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725215050000|2024-09-01 18:24:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725215060000|2024-09-01 18:24:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725215070000|2024-09-01 18:24:30|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1725215080000|2024-09-01 18:24:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725215090000|2024-09-01 18:24:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725215100000|2024-09-01 18:25:00|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|8
1725215110000|2024-09-01 18:25:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1725215120000|2024-09-01 18:25:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725215130000|2024-09-01 18:25:30|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|7
1725215140000|2024-09-01 18:25:40|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1725215150000|2024-09-01 18:25:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|11
1725215160000|2024-09-01 18:26:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1725215170000|2024-09-01 18:26:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725215180000|2024-09-01 18:26:20|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|6
1725215190000|2024-09-01 18:26:30|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|7
1725215200000|2024-09-01 18:26:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725215210000|2024-09-01 18:26:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725215220000|2024-09-01 18:27:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1725215230000|2024-09-01 18:27:10|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|10
1725215240000|2024-09-01 18:27:20|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|9
1725215250000|2024-09-01 18:27:30|46.83|46.53|46.91|46.61|46.91|46.61|46.83|46.53|10
1725215260000|2024-09-01 18:27:40|46.92|46.62|46.99|46.69|47|46.7|46.91|46.61|14
1725215270000|2024-09-01 18:27:50|47|46.7|47.01|46.71|47.03|46.73|46.98|46.68|16
1725215280000|2024-09-01 18:28:00|47|46.7|47.09|46.79|47.12|46.82|47|46.7|17
1725215290000|2024-09-01 18:28:10|47.1|46.8|47.05|46.75|47.12|46.82|47.05|46.75|15
1725215300000|2024-09-01 18:28:20|47.06|46.76|46.99|46.69|47.06|46.76|46.99|46.69|14
1725215310000|2024-09-01 18:28:30|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|6
1725215320000|2024-09-01 18:28:40|47|46.7|46.97|46.67|47.01|46.71|46.97|46.67|10
1725215330000|2024-09-01 18:28:50|46.98|46.68|46.93|46.63|46.98|46.68|46.92|46.62|10
1725215340000|2024-09-01 18:29:00|46.94|46.64|46.97|46.67|46.98|46.68|46.92|46.62|15
1725215350000|2024-09-01 18:29:10|46.96|46.66|46.93|46.63|46.97|46.67|46.92|46.62|9
1725215360000|2024-09-01 18:29:20|46.94|46.64|46.92|46.62|46.95|46.65|46.9|46.6|11
1725215370000|2024-09-01 18:29:30|46.91|46.61|46.91|46.61|46.93|46.63|46.91|46.61|9
1725215380000|2024-09-01 18:29:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725215390000|2024-09-01 18:29:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1725215400000|2024-09-01 18:30:00|46.92|46.62|46.97|46.67|46.98|46.68|46.92|46.62|10
1725215410000|2024-09-01 18:30:10|46.98|46.68|46.98|46.68|47.01|46.71|46.98|46.68|11
1725215420000|2024-09-01 18:30:20|46.97|46.67|47.02|46.72|47.02|46.72|46.97|46.67|11
1725215430000|2024-09-01 18:30:30|47.03|46.73|47|46.7|47.03|46.73|47|46.7|12
1725215440000|2024-09-01 18:30:40|47.01|46.71|47.07|46.77|47.07|46.77|47.01|46.71|5
1725215450000|2024-09-01 18:30:50|47.08|46.78|47.05|46.75|47.08|46.78|47.03|46.73|12
1725215460000|2024-09-01 18:31:00|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|12
1725215470000|2024-09-01 18:31:10|47.06|46.76|47.08|46.78|47.08|46.78|47.05|46.75|8
1725215480000|2024-09-01 18:31:20|47.07|46.77|47.01|46.71|47.07|46.77|47.01|46.71|8
1725215490000|2024-09-01 18:31:30|47|46.7|47|46.7|47.02|46.72|47|46.7|5
1725215500000|2024-09-01 18:31:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725215510000|2024-09-01 18:31:50|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|12
1725215520000|2024-09-01 18:32:00|46.98|46.68|46.98|46.68|47|46.7|46.96|46.66|13
1725215530000|2024-09-01 18:32:10|46.99|46.69|46.99|46.69|47.01|46.71|46.97|46.67|11
1725215540000|2024-09-01 18:32:20|47|46.7|47.05|46.75|47.06|46.76|47|46.7|14
1725215550000|2024-09-01 18:32:30|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|7
1725215560000|2024-09-01 18:32:40|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725215570000|2024-09-01 18:32:50|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|8
1725215580000|2024-09-01 18:33:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|11
1725215590000|2024-09-01 18:33:10|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|9
1725215600000|2024-09-01 18:33:20|47.1|46.8|47.08|46.78|47.12|46.82|47.08|46.78|9
1725215610000|2024-09-01 18:33:30|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1725215620000|2024-09-01 18:33:40|47.07|46.77|47.02|46.72|47.07|46.77|47.02|46.72|15
1725215630000|2024-09-01 18:33:50|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|15
1725215640000|2024-09-01 18:34:00|47.02|46.72|47|46.7|47.03|46.73|47|46.7|9
1725215650000|2024-09-01 18:34:10|47.01|46.71|47.02|46.72|47.04|46.74|47.01|46.71|12
1725215660000|2024-09-01 18:34:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|8
1725215670000|2024-09-01 18:34:30|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|9
1725215680000|2024-09-01 18:34:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|9
1725215690000|2024-09-01 18:34:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725215700000|2024-09-01 18:35:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725215710000|2024-09-01 18:35:10|46.95|46.65|46.91|46.61|46.95|46.65|46.9|46.6|7
1725215720000|2024-09-01 18:35:20|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|7
1725215730000|2024-09-01 18:35:30|46.89|46.59|46.94|46.64|46.96|46.66|46.89|46.59|11
1725215740000|2024-09-01 18:35:40|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|8
1725215750000|2024-09-01 18:35:50|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|6
1725215760000|2024-09-01 18:36:00|46.89|46.59|46.9|46.6|46.92|46.62|46.89|46.59|10
1725215770000|2024-09-01 18:36:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|11
1725215780000|2024-09-01 18:36:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725215790000|2024-09-01 18:36:30|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1725215800000|2024-09-01 18:36:40|46.83|46.53|46.82|46.52|46.85|46.55|46.82|46.52|11
1725215810000|2024-09-01 18:36:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725215820000|2024-09-01 18:37:00|46.81|46.51|46.76|46.46|46.81|46.51|46.76|46.46|10
1725215830000|2024-09-01 18:37:10|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1725215840000|2024-09-01 18:37:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1725215850000|2024-09-01 18:37:30|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|6
1725215860000|2024-09-01 18:37:40|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1725215870000|2024-09-01 18:37:50|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1725215880000|2024-09-01 18:38:00|46.77|46.47|46.79|46.49|46.79|46.49|46.76|46.46|7
1725215890000|2024-09-01 18:38:10|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|8
1725215900000|2024-09-01 18:38:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725215910000|2024-09-01 18:38:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725215920000|2024-09-01 18:38:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725215930000|2024-09-01 18:38:50|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1725215940000|2024-09-01 18:39:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725215950000|2024-09-01 18:39:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725215960000|2024-09-01 18:39:20|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|6
1725215970000|2024-09-01 18:39:30|46.86|46.56|46.85|46.55|46.88|46.58|46.85|46.55|8
1725215980000|2024-09-01 18:39:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1725215990000|2024-09-01 18:39:50|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|5
1725216000000|2024-09-01 18:40:00|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|11
1725216010000|2024-09-01 18:40:10|46.84|46.54|46.82|46.52|46.85|46.55|46.8|46.5|9
1725216020000|2024-09-01 18:40:20|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|8
1725216030000|2024-09-01 18:40:30|46.83|46.53|46.85|46.55|46.85|46.55|46.81|46.51|5
1725216040000|2024-09-01 18:40:40|46.84|46.54|46.84|46.54|46.85|46.55|46.82|46.52|7
1725216050000|2024-09-01 18:40:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725216060000|2024-09-01 18:41:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725216070000|2024-09-01 18:41:10|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1725216080000|2024-09-01 18:41:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725216090000|2024-09-01 18:41:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725216100000|2024-09-01 18:41:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725216110000|2024-09-01 18:41:50|46.85|46.55|46.86|46.56|46.87|46.57|46.84|46.54|6
1725216120000|2024-09-01 18:42:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725216130000|2024-09-01 18:42:10|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|10
1725216140000|2024-09-01 18:42:20|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|9
1725216150000|2024-09-01 18:42:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1725216160000|2024-09-01 18:42:40|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|4
1725216170000|2024-09-01 18:42:50|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1725216180000|2024-09-01 18:43:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725216190000|2024-09-01 18:43:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725216200000|2024-09-01 18:43:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1725216210000|2024-09-01 18:43:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725216220000|2024-09-01 18:43:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725216230000|2024-09-01 18:43:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725216240000|2024-09-01 18:44:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725216250000|2024-09-01 18:44:10|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|4
1725216260000|2024-09-01 18:44:20|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725216270000|2024-09-01 18:44:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725216280000|2024-09-01 18:44:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725216290000|2024-09-01 18:44:50|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|7
1725216300000|2024-09-01 18:45:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|7
1725216310000|2024-09-01 18:45:10|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|8
1725216320000|2024-09-01 18:45:20|46.81|46.51|46.81|46.51|46.83|46.53|46.81|46.51|5
1725216330000|2024-09-01 18:45:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725216340000|2024-09-01 18:45:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725216350000|2024-09-01 18:45:50|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|8
1725216360000|2024-09-01 18:46:00|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|12
1725216370000|2024-09-01 18:46:10|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|7
1725216380000|2024-09-01 18:46:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|9
1725216390000|2024-09-01 18:46:30|46.92|46.62|46.89|46.59|46.92|46.62|46.88|46.58|8
1725216400000|2024-09-01 18:46:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725216410000|2024-09-01 18:46:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|9
1725216420000|2024-09-01 18:47:00|46.88|46.58|46.85|46.55|46.89|46.59|46.83|46.53|12
1725216430000|2024-09-01 18:47:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|11
1725216440000|2024-09-01 18:47:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725216450000|2024-09-01 18:47:30|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|10
1725216460000|2024-09-01 18:47:40|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1725216470000|2024-09-01 18:47:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725216480000|2024-09-01 18:48:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|10
1725216490000|2024-09-01 18:48:10|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|7
1725216510000|2024-09-01 18:48:30|46.94|46.64|46.98|46.68|46.98|46.68|46.94|46.64|10
1725216520000|2024-09-01 18:48:40|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1725216530000|2024-09-01 18:48:50|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|4
1725216540000|2024-09-01 18:49:00|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|6
1725216550000|2024-09-01 18:49:10|46.96|46.66|46.93|46.63|46.96|46.66|46.92|46.62|7
1725216560000|2024-09-01 18:49:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1725216570000|2024-09-01 18:49:30|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|9
1725216580000|2024-09-01 18:49:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1725216590000|2024-09-01 18:49:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|7
1725216600000|2024-09-01 18:50:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725216610000|2024-09-01 18:50:10|46.95|46.65|46.95|46.65|46.98|46.68|46.95|46.65|11
1725216620000|2024-09-01 18:50:20|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|11
1725216630000|2024-09-01 18:50:30|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|3
1725216640000|2024-09-01 18:50:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725216650000|2024-09-01 18:50:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|8
1725216660000|2024-09-01 18:51:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1725216670000|2024-09-01 18:51:10|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|7
1725216680000|2024-09-01 18:51:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1725216690000|2024-09-01 18:51:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725216700000|2024-09-01 18:51:40|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1725216710000|2024-09-01 18:51:50|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|10
1725216720000|2024-09-01 18:52:00|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|6
1725216730000|2024-09-01 18:52:10|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|5
1725216740000|2024-09-01 18:52:20|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|7
1725216750000|2024-09-01 18:52:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|11
1725216760000|2024-09-01 18:52:40|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|5
1725216770000|2024-09-01 18:52:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725216780000|2024-09-01 18:53:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725216790000|2024-09-01 18:53:10|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|5
1725216800000|2024-09-01 18:53:20|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1725216810000|2024-09-01 18:53:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725216820000|2024-09-01 18:53:40|46.94|46.64|46.95|46.65|46.97|46.67|46.94|46.64|8
1725216830000|2024-09-01 18:53:50|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|6
1725216840000|2024-09-01 18:54:00|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|8
1725216850000|2024-09-01 18:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|3
1725216860000|2024-09-01 18:54:20|46.96|46.66|46.95|46.65|46.97|46.67|46.94|46.64|9
1725216870000|2024-09-01 18:54:30|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725216880000|2024-09-01 18:54:40|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|5
1725216890000|2024-09-01 18:54:50|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|9
1725216900000|2024-09-01 18:55:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725216910000|2024-09-01 18:55:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725216920000|2024-09-01 18:55:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725216930000|2024-09-01 18:55:30|46.97|46.67|46.97|46.67|46.98|46.68|46.95|46.65|11
1725216940000|2024-09-01 18:55:40|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725216950000|2024-09-01 18:55:50|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|6
1725216960000|2024-09-01 18:56:00|46.93|46.63|46.93|46.63|46.94|46.64|46.91|46.61|9
1725216970000|2024-09-01 18:56:10|46.94|46.64|46.96|46.66|46.97|46.67|46.93|46.63|9
1725216980000|2024-09-01 18:56:20|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1725216990000|2024-09-01 18:56:30|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725217000000|2024-09-01 18:56:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725217010000|2024-09-01 18:56:50|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|8
1725217020000|2024-09-01 18:57:00|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1725217030000|2024-09-01 18:57:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1725217040000|2024-09-01 18:57:20|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|2
1725217050000|2024-09-01 18:57:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725217060000|2024-09-01 18:57:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725217070000|2024-09-01 18:57:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725217080000|2024-09-01 18:58:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|8
1725217090000|2024-09-01 18:58:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1725217100000|2024-09-01 18:58:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725217110000|2024-09-01 18:58:30|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725217120000|2024-09-01 18:58:40|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|10
1725217130000|2024-09-01 18:58:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725217140000|2024-09-01 18:59:00|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|7
1725217150000|2024-09-01 18:59:10|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|5
1725217160000|2024-09-01 18:59:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725217170000|2024-09-01 18:59:30|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|10
1725217180000|2024-09-01 18:59:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725217200000|2024-09-01 19:00:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|12
1725217210000|2024-09-01 19:00:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|7
1725217220000|2024-09-01 19:00:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725217230000|2024-09-01 19:00:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725217240000|2024-09-01 19:00:40|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725217250000|2024-09-01 19:00:50|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1725217260000|2024-09-01 19:01:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725217270000|2024-09-01 19:01:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725217280000|2024-09-01 19:01:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725217290000|2024-09-01 19:01:30|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725217300000|2024-09-01 19:01:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1725217310000|2024-09-01 19:01:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725217320000|2024-09-01 19:02:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725217330000|2024-09-01 19:02:10|47.08|46.78|47.13|46.83|47.13|46.83|47.08|46.78|8
1725217340000|2024-09-01 19:02:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725217350000|2024-09-01 19:02:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1725217360000|2024-09-01 19:02:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725217370000|2024-09-01 19:02:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725217380000|2024-09-01 19:03:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725217390000|2024-09-01 19:03:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1725217400000|2024-09-01 19:03:20|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|8
1725217410000|2024-09-01 19:03:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725217420000|2024-09-01 19:03:40|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1725217430000|2024-09-01 19:03:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725217440000|2024-09-01 19:04:00|47.19|46.89|47.23|46.93|47.24|46.94|47.18|46.88|12
1725217450000|2024-09-01 19:04:10|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|5
1725217460000|2024-09-01 19:04:20|47.18|46.88|47.18|46.88|47.18|46.88|47.16|46.86|11
1725217470000|2024-09-01 19:04:30|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|6
1725217480000|2024-09-01 19:04:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1725217490000|2024-09-01 19:04:50|47.15|46.85|47.13|46.83|47.16|46.86|47.13|46.83|5
1725217500000|2024-09-01 19:05:00|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1725217510000|2024-09-01 19:05:10|47.14|46.84|47.15|46.85|47.17|46.87|47.14|46.84|8
1725217520000|2024-09-01 19:05:20|47.16|46.86|47.16|46.86|47.16|46.86|47.12|46.82|11
1725217530000|2024-09-01 19:05:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725217540000|2024-09-01 19:05:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|9
1725217550000|2024-09-01 19:05:50|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1725217560000|2024-09-01 19:06:00|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|8
1725217570000|2024-09-01 19:06:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725217580000|2024-09-01 19:06:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|11
1725217590000|2024-09-01 19:06:30|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|9
1725217600000|2024-09-01 19:06:40|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725217610000|2024-09-01 19:06:50|47.27|46.97|47.31|47.01|47.31|47.01|47.27|46.97|4
1725217620000|2024-09-01 19:07:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|10
1725217630000|2024-09-01 19:07:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1725217640000|2024-09-01 19:07:20|47.29|46.99|47.27|46.97|47.32|47.02|47.27|46.97|13
1725217650000|2024-09-01 19:07:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725217660000|2024-09-01 19:07:40|47.27|46.97|47.23|46.93|47.27|46.97|47.22|46.92|14
1725217670000|2024-09-01 19:07:50|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|6
1725217680000|2024-09-01 19:08:00|47.22|46.92|47.21|46.91|47.22|46.92|47.19|46.89|14
1725217690000|2024-09-01 19:08:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725217700000|2024-09-01 19:08:20|47.16|46.86|47.16|46.86|47.19|46.89|47.16|46.86|9
1725217710000|2024-09-01 19:08:30|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|6
1725217720000|2024-09-01 19:08:40|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|6
1725217730000|2024-09-01 19:08:50|47.12|46.82|47.1|46.8|47.12|46.82|47.08|46.78|9
1725217740000|2024-09-01 19:09:00|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|15
1725217750000|2024-09-01 19:09:10|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|9
1725217760000|2024-09-01 19:09:20|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|4
1725217770000|2024-09-01 19:09:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725217780000|2024-09-01 19:09:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725217790000|2024-09-01 19:09:50|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|10
1725217800000|2024-09-01 19:10:00|47.15|46.85|47.15|46.85|47.18|46.88|47.15|46.85|17
1725217810000|2024-09-01 19:10:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725217820000|2024-09-01 19:10:20|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|10
1725217830000|2024-09-01 19:10:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|6
1725217840000|2024-09-01 19:10:40|47.2|46.9|47.22|46.92|47.22|46.92|47.18|46.88|11
1725217850000|2024-09-01 19:10:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1725217860000|2024-09-01 19:11:00|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|8
1725217870000|2024-09-01 19:11:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725217880000|2024-09-01 19:11:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|7
1725217890000|2024-09-01 19:11:30|47.17|46.87|47.16|46.86|47.17|46.87|47.14|46.84|6
1725217900000|2024-09-01 19:11:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725217910000|2024-09-01 19:11:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|8
1725217920000|2024-09-01 19:12:00|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725217930000|2024-09-01 19:12:10|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|8
1725217940000|2024-09-01 19:12:20|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|8
1725217950000|2024-09-01 19:12:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725217960000|2024-09-01 19:12:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725217970000|2024-09-01 19:12:50|47.11|46.81|47.16|46.86|47.17|46.87|47.09|46.79|8
1725217980000|2024-09-01 19:13:00|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1725217990000|2024-09-01 19:13:10|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1725218000000|2024-09-01 19:13:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725218010000|2024-09-01 19:13:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725218020000|2024-09-01 19:13:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725218030000|2024-09-01 19:13:50|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725218040000|2024-09-01 19:14:00|47.1|46.8|47.1|46.8|47.12|46.82|47.1|46.8|5
1725218050000|2024-09-01 19:14:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725218060000|2024-09-01 19:14:20|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|8
1725218080000|2024-09-01 19:14:40|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725218090000|2024-09-01 19:14:50|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725218100000|2024-09-01 19:15:00|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|11
1725218110000|2024-09-01 19:15:10|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|8
1725218120000|2024-09-01 19:15:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725218130000|2024-09-01 19:15:30|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|6
1725218140000|2024-09-01 19:15:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|5
1725218150000|2024-09-01 19:15:50|47.14|46.84|47.15|46.85|47.16|46.86|47.12|46.82|12
1725218160000|2024-09-01 19:16:00|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|11
1725218170000|2024-09-01 19:16:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725218180000|2024-09-01 19:16:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|6
1725218190000|2024-09-01 19:16:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725218200000|2024-09-01 19:16:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725218210000|2024-09-01 19:16:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|7
1725218220000|2024-09-01 19:17:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725218230000|2024-09-01 19:17:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1725218240000|2024-09-01 19:17:20|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|8
1725218250000|2024-09-01 19:17:30|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1725218260000|2024-09-01 19:17:40|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|11
1725218270000|2024-09-01 19:17:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1725218280000|2024-09-01 19:18:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|10
1725218290000|2024-09-01 19:18:10|47.12|46.82|47.09|46.79|47.13|46.83|47.09|46.79|8
1725218300000|2024-09-01 19:18:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1725218310000|2024-09-01 19:18:30|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|4
1725218320000|2024-09-01 19:18:40|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|8
1725218330000|2024-09-01 19:18:50|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|7
1725218340000|2024-09-01 19:19:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|12
1725218350000|2024-09-01 19:19:10|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725218360000|2024-09-01 19:19:20|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|11
1725218370000|2024-09-01 19:19:30|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1725218390000|2024-09-01 19:19:50|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|17
1725218400000|2024-09-01 19:20:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|6
1725218410000|2024-09-01 19:20:10|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|7
1725218420000|2024-09-01 19:20:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|8
1725218430000|2024-09-01 19:20:30|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|8
1725218440000|2024-09-01 19:20:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|6
1725218450000|2024-09-01 19:20:50|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1725218460000|2024-09-01 19:21:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|7
1725218470000|2024-09-01 19:21:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1725218480000|2024-09-01 19:21:20|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1725218490000|2024-09-01 19:21:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725218500000|2024-09-01 19:21:40|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|8
1725218510000|2024-09-01 19:21:50|47.05|46.75|47.05|46.75|47.06|46.76|47.02|46.72|13
1725218520000|2024-09-01 19:22:00|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|11
1725218530000|2024-09-01 19:22:10|47.02|46.72|47|46.7|47.03|46.73|46.99|46.69|9
1725218540000|2024-09-01 19:22:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|13
1725218550000|2024-09-01 19:22:30|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|6
1725218560000|2024-09-01 19:22:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725218570000|2024-09-01 19:22:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1725218580000|2024-09-01 19:23:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1725218590000|2024-09-01 19:23:10|47|46.7|46.99|46.69|47|46.7|46.98|46.68|6
1725218600000|2024-09-01 19:23:20|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|9
1725218620000|2024-09-01 19:23:40|46.96|46.66|46.96|46.66|46.96|46.66|46.94|46.64|11
1725218630000|2024-09-01 19:23:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725218640000|2024-09-01 19:24:00|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|5
1725218650000|2024-09-01 19:24:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725218660000|2024-09-01 19:24:20|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725218670000|2024-09-01 19:24:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725218680000|2024-09-01 19:24:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725218690000|2024-09-01 19:24:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1725218700000|2024-09-01 19:25:00|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|4
1725218710000|2024-09-01 19:25:10|46.9|46.6|46.93|46.63|46.94|46.64|46.9|46.6|5
1725218720000|2024-09-01 19:25:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725218730000|2024-09-01 19:25:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725218740000|2024-09-01 19:25:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725218770000|2024-09-01 19:26:10|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1725218780000|2024-09-01 19:26:20|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|4
1725218790000|2024-09-01 19:26:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725218800000|2024-09-01 19:26:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725218810000|2024-09-01 19:26:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|8
1725218820000|2024-09-01 19:27:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|9
1725218830000|2024-09-01 19:27:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1725218840000|2024-09-01 19:27:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725218850000|2024-09-01 19:27:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725218860000|2024-09-01 19:27:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|8
1725218870000|2024-09-01 19:27:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725218880000|2024-09-01 19:28:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725218890000|2024-09-01 19:28:10|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725218900000|2024-09-01 19:28:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725218910000|2024-09-01 19:28:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725218920000|2024-09-01 19:28:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725218930000|2024-09-01 19:28:50|47.4|46.1|47.42|46.12|47.43|46.13|47.4|46.1|5
1725218940000|2024-09-01 19:29:00|47.41|46.11|47.41|46.11|47.41|46.11|47.39|46.09|5
1725218950000|2024-09-01 19:29:10|47.42|46.12|47.42|46.12|47.43|46.13|47.41|46.11|5
1725218960000|2024-09-01 19:29:20|47.43|46.13|47.41|46.11|47.43|46.13|47.41|46.11|3
1725218970000|2024-09-01 19:29:30|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725218980000|2024-09-01 19:29:40|47.43|46.13|47.43|46.13|47.44|46.14|47.43|46.13|7
1725218990000|2024-09-01 19:29:50|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|2
1725219000000|2024-09-01 19:30:00|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|4
1725219010000|2024-09-01 19:30:10|47.4|46.1|47.43|46.13|47.43|46.13|47.4|46.1|2
1725219020000|2024-09-01 19:30:20|47.44|46.14|47.43|46.13|47.44|46.14|47.43|46.13|4
1725219030000|2024-09-01 19:30:30|47.44|46.14|47.44|46.14|47.44|46.14|47.44|46.14|1
1725219040000|2024-09-01 19:30:40|47.43|46.13|47.43|46.13|47.44|46.14|47.43|46.13|5
1725219050000|2024-09-01 19:30:50|47.44|46.14|47.44|46.14|47.44|46.14|47.43|46.13|5
1725219060000|2024-09-01 19:31:00|47.43|46.13|47.44|46.14|47.44|46.14|47.43|46.13|2
1725219070000|2024-09-01 19:31:10|47.45|46.15|47.43|46.13|47.45|46.15|47.43|46.13|7
1725219080000|2024-09-01 19:31:20|47.44|46.14|47.44|46.14|47.44|46.14|47.43|46.13|3
1725219090000|2024-09-01 19:31:30|47.45|46.15|47.47|46.17|47.48|46.18|47.45|46.15|4
1725219100000|2024-09-01 19:31:40|47.48|46.18|47.49|46.19|47.5|46.2|47.48|46.18|11
1725219110000|2024-09-01 19:31:50|47.5|46.2|47.5|46.2|47.51|46.21|47.49|46.19|9
1725219120000|2024-09-01 19:32:00|47.49|46.19|47.49|46.19|47.5|46.2|47.48|46.18|11
1725219130000|2024-09-01 19:32:10|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|6
1725219140000|2024-09-01 19:32:20|47.48|46.18|47.46|46.16|47.48|46.18|47.44|46.14|7
1725219150000|2024-09-01 19:32:30|47.47|46.17|47.47|46.17|47.48|46.18|47.47|46.17|5
1725219160000|2024-09-01 19:32:40|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|10
1725219170000|2024-09-01 19:32:50|47.48|46.18|47.48|46.18|47.5|46.2|47.47|46.17|11
1725219180000|2024-09-01 19:33:00|47.47|46.17|47.5|46.2|47.5|46.2|47.47|46.17|4
1725219190000|2024-09-01 19:33:10|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|5
1725219200000|2024-09-01 19:33:20|47.5|46.2|47.52|46.22|47.52|46.22|47.5|46.2|5
1725219210000|2024-09-01 19:33:30|47.53|46.23|47.5|46.2|47.53|46.23|47.5|46.2|6
1725219220000|2024-09-01 19:33:40|47.51|46.21|47.51|46.21|47.52|46.22|47.51|46.21|3
1725219230000|2024-09-01 19:33:50|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|5
1725219240000|2024-09-01 19:34:00|47.52|46.22|47.51|46.21|47.53|46.23|47.51|46.21|8
1725219250000|2024-09-01 19:34:10|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|4
1725219260000|2024-09-01 19:34:20|47.5|46.2|47.5|46.2|47.5|46.2|47.48|46.18|5
1725219270000|2024-09-01 19:34:30|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|5
1725219280000|2024-09-01 19:34:40|47.5|46.2|47.52|46.22|47.53|46.23|47.5|46.2|6
1725219290000|2024-09-01 19:34:50|47.53|46.23|47.53|46.23|47.54|46.24|47.52|46.22|7
1725219300000|2024-09-01 19:35:00|47.54|46.24|47.56|46.26|47.57|46.27|47.54|46.24|11
1725219310000|2024-09-01 19:35:10|47.57|46.27|47.55|46.25|47.57|46.27|47.54|46.24|7
1725219320000|2024-09-01 19:35:20|47.56|46.26|47.54|46.24|47.56|46.26|47.53|46.23|5
1725219330000|2024-09-01 19:35:30|47.55|46.25|47.54|46.24|47.56|46.26|47.54|46.24|6
1725219340000|2024-09-01 19:35:40|47.53|46.23|47.52|46.22|47.53|46.23|47.5|46.2|4
1725219350000|2024-09-01 19:35:50|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|10
1725219360000|2024-09-01 19:36:00|47.53|46.23|47.53|46.23|47.54|46.24|47.52|46.22|5
1725219370000|2024-09-01 19:36:10|47.52|46.22|47.53|46.23|47.53|46.23|47.52|46.22|4
1725219380000|2024-09-01 19:36:20|47.52|46.22|47.52|46.22|47.53|46.23|47.51|46.21|8
1725219390000|2024-09-01 19:36:30|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|7
1725219400000|2024-09-01 19:36:40|47.52|46.22|47.53|46.23|47.54|46.24|47.52|46.22|4
1725219410000|2024-09-01 19:36:50|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|2
1725219420000|2024-09-01 19:37:00|47.54|46.24|47.54|46.24|47.54|46.24|47.53|46.23|3
1725219430000|2024-09-01 19:37:10|47.53|46.23|47.53|46.23|47.54|46.24|47.53|46.23|5
1725219440000|2024-09-01 19:37:20|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|4
1725219450000|2024-09-01 19:37:30|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725219480000|2024-09-01 19:38:00|47.49|46.19|47.47|46.17|47.49|46.19|47.47|46.17|3
1725219490000|2024-09-01 19:38:10|47.46|46.16|47.45|46.15|47.46|46.16|47.45|46.15|2
1725219510000|2024-09-01 19:38:30|47.47|46.17|47.47|46.17|47.48|46.18|47.47|46.17|3
1725219520000|2024-09-01 19:38:40|47.48|46.18|47.43|46.13|47.48|46.18|47.41|46.11|8
1725219530000|2024-09-01 19:38:50|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725219540000|2024-09-01 19:39:00|47.43|46.13|47.42|46.12|47.43|46.13|47.42|46.12|6
1725219550000|2024-09-01 19:39:10|47.41|46.11|47.42|46.12|47.43|46.13|47.41|46.11|4
1725219560000|2024-09-01 19:39:20|47.43|46.13|47.43|46.13|47.43|46.13|47.42|46.12|5
1725219580000|2024-09-01 19:39:40|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|2
1725219590000|2024-09-01 19:39:50|47.42|46.12|47.39|46.09|47.42|46.12|47.38|46.08|10
1725219600000|2024-09-01 19:40:00|47.4|46.1|47.39|46.09|47.4|46.1|47.39|46.09|6
1725219610000|2024-09-01 19:40:10|47.38|46.08|47.38|46.08|47.38|46.08|47.37|46.07|9
1725219620000|2024-09-01 19:40:20|47.37|46.07|47.37|46.07|47.37|46.07|47.36|46.06|3
1725219630000|2024-09-01 19:40:30|47.36|46.06|47.33|46.03|47.37|46.07|47.33|46.03|6
1725219640000|2024-09-01 19:40:40|47.34|46.04|47.36|46.06|47.36|46.06|47.33|46.03|6
1725219650000|2024-09-01 19:40:50|47.35|46.05|47.33|46.03|47.35|46.05|47.33|46.03|2
1725219660000|2024-09-01 19:41:00|47.34|46.04|47.3|46|47.34|46.04|47.3|46|5
1725219670000|2024-09-01 19:41:10|47.31|46.01|47.32|46.02|47.32|46.02|47.31|46.01|6
1725219680000|2024-09-01 19:41:20|47.31|46.01|47.3|46|47.31|46.01|47.3|46|2
1725219690000|2024-09-01 19:41:30|47.31|46.01|47.3|46|47.31|46.01|47.29|45.99|6
1725219700000|2024-09-01 19:41:40|47.31|46.01|47.33|46.03|47.33|46.03|47.31|46.01|5
1725219710000|2024-09-01 19:41:50|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|2
1725219720000|2024-09-01 19:42:00|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|6
1725219730000|2024-09-01 19:42:10|47.32|46.02|47.3|46|47.32|46.02|47.3|46|9
1725219740000|2024-09-01 19:42:20|47.31|46.01|47.31|46.01|47.31|46.01|47.3|46|3
1725219750000|2024-09-01 19:42:30|47.3|46|47.31|46.01|47.31|46.01|47.3|46|6
1725219760000|2024-09-01 19:42:40|47.3|46|47.3|46|47.3|46|47.3|46|1
1725219770000|2024-09-01 19:42:50|47.29|45.99|47.3|46|47.3|46|47.29|45.99|4
1725219780000|2024-09-01 19:43:00|47.29|45.99|47.3|46|47.3|46|47.29|45.99|2
1725219790000|2024-09-01 19:43:10|47.31|46.01|47.32|46.02|47.32|46.02|47.31|46.01|2
1725219800000|2024-09-01 19:43:20|47.33|46.03|47.32|46.02|47.33|46.03|47.32|46.02|2
1725219810000|2024-09-01 19:43:30|47.33|46.03|47.33|46.03|47.33|46.03|47.33|46.03|1
1725219820000|2024-09-01 19:43:40|47.34|46.04|47.37|46.07|47.37|46.07|47.34|46.04|4
1725219830000|2024-09-01 19:43:50|47.38|46.08|47.34|46.04|47.38|46.08|47.34|46.04|5
1725219840000|2024-09-01 19:44:00|47.35|46.05|47.35|46.05|47.36|46.06|47.35|46.05|5
1725219850000|2024-09-01 19:44:10|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|4
1725219860000|2024-09-01 19:44:20|47.34|46.04|47.34|46.04|47.35|46.05|47.34|46.04|3
1725219870000|2024-09-01 19:44:30|47.35|46.05|47.35|46.05|47.35|46.05|47.35|46.05|1
1725219890000|2024-09-01 19:44:50|47.34|46.04|47.34|46.04|47.34|46.04|47.34|46.04|1
1725219900000|2024-09-01 19:45:00|47.33|46.03|47.34|46.04|47.35|46.05|47.33|46.03|4
1725219910000|2024-09-01 19:45:10|47.35|46.05|47.34|46.04|47.35|46.05|47.34|46.04|2
1725219920000|2024-09-01 19:45:20|47.35|46.05|47.39|46.09|47.39|46.09|47.34|46.04|7
1725219930000|2024-09-01 19:45:30|47.38|46.08|47.38|46.08|47.39|46.09|47.36|46.06|5
1725219940000|2024-09-01 19:45:40|47.39|46.09|47.39|46.09|47.39|46.09|47.38|46.08|3
1725219950000|2024-09-01 19:45:50|47.38|46.08|47.4|46.1|47.4|46.1|47.38|46.08|5
1725219960000|2024-09-01 19:46:00|47.39|46.09|47.38|46.08|47.39|46.09|47.38|46.08|8
1725219970000|2024-09-01 19:46:10|47.37|46.07|47.38|46.08|47.38|46.08|47.37|46.07|6
1725219980000|2024-09-01 19:46:20|47.37|46.07|47.39|46.09|47.4|46.1|47.37|46.07|9
1725219990000|2024-09-01 19:46:30|47.4|46.1|47.41|46.11|47.42|46.12|47.39|46.09|8
1725220000000|2024-09-01 19:46:40|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|6
1725220010000|2024-09-01 19:46:50|47.42|46.12|47.42|46.12|47.42|46.12|47.41|46.11|3
1725220020000|2024-09-01 19:47:00|47.43|46.13|47.42|46.12|47.43|46.13|47.42|46.12|2
1725220030000|2024-09-01 19:47:10|47.41|46.11|47.4|46.1|47.41|46.11|47.4|46.1|2
1725220040000|2024-09-01 19:47:20|47.41|46.11|47.4|46.1|47.41|46.11|47.39|46.09|4
1725220050000|2024-09-01 19:47:30|47.39|46.09|47.38|46.08|47.4|46.1|47.38|46.08|4
1725220060000|2024-09-01 19:47:40|47.39|46.09|47.39|46.09|47.39|46.09|47.38|46.08|3
1725220070000|2024-09-01 19:47:50|47.38|46.08|47.37|46.07|47.38|46.08|47.37|46.07|6
1725220080000|2024-09-01 19:48:00|47.38|46.08|47.37|46.07|47.38|46.08|47.37|46.07|2
1725220090000|2024-09-01 19:48:10|47.38|46.08|47.4|46.1|47.4|46.1|47.38|46.08|5
1725220100000|2024-09-01 19:48:20|47.41|46.11|47.41|46.11|47.41|46.11|47.4|46.1|3
1725220110000|2024-09-01 19:48:30|47.42|46.12|47.41|46.11|47.42|46.12|47.4|46.1|6
1725220120000|2024-09-01 19:48:40|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725220140000|2024-09-01 19:49:00|47.45|46.15|47.45|46.15|47.45|46.15|47.45|46.15|1
1725220150000|2024-09-01 19:49:10|47.46|46.16|47.46|46.16|47.46|46.16|47.45|46.15|5
1725220160000|2024-09-01 19:49:20|47.45|46.15|47.44|46.14|47.45|46.15|47.44|46.14|2
1725220180000|2024-09-01 19:49:40|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220190000|2024-09-01 19:49:50|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220200000|2024-09-01 19:50:00|47.5|46.2|47.5|46.2|47.51|46.21|47.5|46.2|5
1725220210000|2024-09-01 19:50:10|47.49|46.19|47.5|46.2|47.5|46.2|47.49|46.19|2
1725220220000|2024-09-01 19:50:20|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220230000|2024-09-01 19:50:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725220240000|2024-09-01 19:50:40|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220250000|2024-09-01 19:50:50|47.51|46.21|47.5|46.2|47.51|46.21|47.5|46.2|4
1725220260000|2024-09-01 19:51:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725220270000|2024-09-01 19:51:10|47.5|46.2|47.49|46.19|47.51|46.21|47.49|46.19|6
1725220280000|2024-09-01 19:51:20|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220300000|2024-09-01 19:51:40|47.51|46.21|47.51|46.21|47.52|46.22|47.51|46.21|3
1725220320000|2024-09-01 19:52:00|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|2
1725220330000|2024-09-01 19:52:10|47.52|46.22|47.54|46.24|47.54|46.24|47.52|46.22|3
1725220340000|2024-09-01 19:52:20|47.55|46.25|47.54|46.24|47.56|46.26|47.54|46.24|4
1725220350000|2024-09-01 19:52:30|47.55|46.25|47.56|46.26|47.56|46.26|47.55|46.25|2
1725220360000|2024-09-01 19:52:40|47.55|46.25|47.52|46.22|47.55|46.25|47.52|46.22|4
1725220370000|2024-09-01 19:52:50|47.51|46.21|47.5|46.2|47.51|46.21|47.5|46.2|2
1725220380000|2024-09-01 19:53:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725220390000|2024-09-01 19:53:10|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|2
1725220400000|2024-09-01 19:53:20|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220410000|2024-09-01 19:53:30|47.49|46.19|47.5|46.2|47.5|46.2|47.49|46.19|2
1725220420000|2024-09-01 19:53:40|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220430000|2024-09-01 19:53:50|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220440000|2024-09-01 19:54:00|47.49|46.19|47.49|46.19|47.5|46.2|47.48|46.18|5
1725220450000|2024-09-01 19:54:10|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220460000|2024-09-01 19:54:20|47.5|46.2|47.5|46.2|47.5|46.2|47.49|46.19|3
1725220470000|2024-09-01 19:54:30|47.51|46.21|47.53|46.23|47.53|46.23|47.51|46.21|7
1725220480000|2024-09-01 19:54:40|47.54|46.24|47.54|46.24|47.54|46.24|47.54|46.24|1
1725220490000|2024-09-01 19:54:50|47.53|46.23|47.51|46.21|47.53|46.23|47.51|46.21|3
1725220510000|2024-09-01 19:55:10|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|3
1725220520000|2024-09-01 19:55:20|47.52|46.22|47.51|46.21|47.52|46.22|47.51|46.21|2
1725220540000|2024-09-01 19:55:40|47.5|46.2|47.5|46.2|47.51|46.21|47.5|46.2|5
1725220550000|2024-09-01 19:55:50|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220570000|2024-09-01 19:56:10|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220580000|2024-09-01 19:56:20|47.51|46.21|47.51|46.21|47.51|46.21|47.51|46.21|1
1725220600000|2024-09-01 19:56:40|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725220610000|2024-09-01 19:56:50|47.51|46.21|47.51|46.21|47.51|46.21|47.49|46.19|3
1725220620000|2024-09-01 19:57:00|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725220640000|2024-09-01 19:57:20|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|5
1725220650000|2024-09-01 19:57:30|47.54|46.24|47.57|46.27|47.57|46.27|47.54|46.24|8
1725220670000|2024-09-01 19:57:50|47.56|46.26|47.55|46.25|47.57|46.27|47.55|46.25|4
1725220680000|2024-09-01 19:58:00|47.56|46.26|47.54|46.24|47.56|46.26|47.54|46.24|3
1725220690000|2024-09-01 19:58:10|47.55|46.25|47.57|46.27|47.57|46.27|47.54|46.24|6
1725220700000|2024-09-01 19:58:20|47.56|46.26|47.57|46.27|47.58|46.28|47.56|46.26|6
1725220710000|2024-09-01 19:58:30|47.59|46.29|47.62|46.32|47.62|46.32|47.59|46.29|3
1725220720000|2024-09-01 19:58:40|47.61|46.31|47.59|46.29|47.61|46.31|47.59|46.29|3
1725220730000|2024-09-01 19:58:50|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|4
1725220740000|2024-09-01 19:59:00|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725220750000|2024-09-01 19:59:10|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|2
1725220760000|2024-09-01 19:59:20|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|6
1725220780000|2024-09-01 19:59:40|47.62|46.32|47.62|46.32|47.62|46.32|47.62|46.32|1
1725220790000|2024-09-01 19:59:50|47.61|46.31|47.58|46.28|47.61|46.31|47.57|46.27|5
1725220800000|2024-09-01 20:00:00|47.57|46.27|47.59|46.29|47.59|46.29|47.57|46.27|3
1725220810000|2024-09-01 20:00:10|47.58|46.28|47.57|46.27|47.59|46.29|47.57|46.27|4
1725220820000|2024-09-01 20:00:20|47.56|46.26|47.56|46.26|47.57|46.27|47.55|46.25|7
1725220830000|2024-09-01 20:00:30|47.55|46.25|47.53|46.23|47.55|46.25|47.53|46.23|7
1725220840000|2024-09-01 20:00:40|47.54|46.24|47.55|46.25|47.55|46.25|47.54|46.24|2
1725220850000|2024-09-01 20:00:50|47.56|46.26|47.55|46.25|47.56|46.26|47.55|46.25|2
1725220860000|2024-09-01 20:01:00|47.56|46.26|47.57|46.27|47.58|46.28|47.56|46.26|6
1725220870000|2024-09-01 20:01:10|47.58|46.28|47.58|46.28|47.59|46.29|47.57|46.27|8
1725220880000|2024-09-01 20:01:20|47.59|46.29|47.6|46.3|47.6|46.3|47.59|46.29|4
1725220890000|2024-09-01 20:01:30|47.61|46.31|47.58|46.28|47.61|46.31|47.58|46.28|4
1725220900000|2024-09-01 20:01:40|47.59|46.29|47.57|46.27|47.59|46.29|47.57|46.27|5
1725220910000|2024-09-01 20:01:50|47.56|46.26|47.55|46.25|47.56|46.26|47.54|46.24|6
1725220920000|2024-09-01 20:02:00|47.54|46.24|47.54|46.24|47.55|46.25|47.54|46.24|3
1725220940000|2024-09-01 20:02:20|47.53|46.23|47.53|46.23|47.53|46.23|47.53|46.23|1
1725220950000|2024-09-01 20:02:30|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|2
1725220970000|2024-09-01 20:02:50|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|4
1725220990000|2024-09-01 20:03:10|47.54|46.24|47.54|46.24|47.55|46.25|47.54|46.24|3
1725221000000|2024-09-01 20:03:20|47.55|46.25|47.56|46.26|47.56|46.26|47.55|46.25|2
1725221010000|2024-09-01 20:03:30|47.57|46.27|47.58|46.28|47.58|46.28|47.56|46.26|4
1725221020000|2024-09-01 20:03:40|47.57|46.27|47.58|46.28|47.58|46.28|47.57|46.27|2
1725221030000|2024-09-01 20:03:50|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725221040000|2024-09-01 20:04:00|47.57|46.27|47.59|46.29|47.59|46.29|47.57|46.27|7
1725221050000|2024-09-01 20:04:10|47.6|46.3|47.6|46.3|47.6|46.3|47.6|46.3|1
1725221070000|2024-09-01 20:04:30|47.61|46.31|47.61|46.31|47.61|46.31|47.61|46.31|1
1725221080000|2024-09-01 20:04:40|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|2
1725221090000|2024-09-01 20:04:50|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|4
1725221100000|2024-09-01 20:05:00|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725221110000|2024-09-01 20:05:10|47.62|46.32|47.66|46.36|47.66|46.36|47.62|46.32|9
1725221120000|2024-09-01 20:05:20|47.65|46.35|47.66|46.36|47.66|46.36|47.65|46.35|6
1725221130000|2024-09-01 20:05:30|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725221140000|2024-09-01 20:05:40|47.65|46.35|47.65|46.35|47.66|46.36|47.65|46.35|3
1725221150000|2024-09-01 20:05:50|47.64|46.34|47.65|46.35|47.65|46.35|47.64|46.34|2
1725221160000|2024-09-01 20:06:00|47.64|46.34|47.67|46.37|47.67|46.37|47.64|46.34|4
1725221170000|2024-09-01 20:06:10|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|4
1725221180000|2024-09-01 20:06:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221190000|2024-09-01 20:06:30|47.71|46.41|47.73|46.43|47.73|46.43|47.71|46.41|5
1725221200000|2024-09-01 20:06:40|47.72|46.42|47.72|46.42|47.73|46.43|47.72|46.42|5
1725221210000|2024-09-01 20:06:50|47.7|46.4|47.71|46.41|47.71|46.41|47.69|46.39|4
1725221220000|2024-09-01 20:07:00|47.72|46.42|47.69|46.39|47.72|46.42|47.69|46.39|4
1725221230000|2024-09-01 20:07:10|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221240000|2024-09-01 20:07:20|47.69|46.39|47.68|46.38|47.7|46.4|47.68|46.38|4
1725221250000|2024-09-01 20:07:30|47.67|46.37|47.66|46.36|47.67|46.37|47.65|46.35|4
1725221260000|2024-09-01 20:07:40|47.65|46.35|47.69|46.39|47.69|46.39|47.65|46.35|3
1725221270000|2024-09-01 20:07:50|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221280000|2024-09-01 20:08:00|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725221290000|2024-09-01 20:08:10|47.69|46.39|47.69|46.39|47.7|46.4|47.69|46.39|3
1725221300000|2024-09-01 20:08:20|47.68|46.38|47.69|46.39|47.7|46.4|47.68|46.38|9
1725221310000|2024-09-01 20:08:30|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725221320000|2024-09-01 20:08:40|47.68|46.38|47.68|46.38|47.68|46.38|47.68|46.38|1
1725221330000|2024-09-01 20:08:50|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725221340000|2024-09-01 20:09:00|47.67|46.37|47.65|46.35|47.67|46.37|47.65|46.35|7
1725221350000|2024-09-01 20:09:10|47.66|46.36|47.65|46.35|47.66|46.36|47.65|46.35|4
1725221360000|2024-09-01 20:09:20|47.64|46.34|47.62|46.32|47.64|46.34|47.62|46.32|3
1725221370000|2024-09-01 20:09:30|47.61|46.31|47.62|46.32|47.62|46.32|47.61|46.31|4
1725221380000|2024-09-01 20:09:40|47.63|46.33|47.63|46.33|47.64|46.34|47.63|46.33|3
1725221390000|2024-09-01 20:09:50|47.64|46.34|47.66|46.36|47.66|46.36|47.64|46.34|3
1725221400000|2024-09-01 20:10:00|47.67|46.37|47.64|46.34|47.67|46.37|47.64|46.34|2
1725221410000|2024-09-01 20:10:10|47.67|46.37|47.67|46.37|47.67|46.37|47.67|46.37|1
1725221420000|2024-09-01 20:10:20|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|6
1725221430000|2024-09-01 20:10:30|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|5
1725221450000|2024-09-01 20:10:50|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|5
1725221460000|2024-09-01 20:11:00|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725221470000|2024-09-01 20:11:10|47.67|46.37|47.69|46.39|47.69|46.39|47.67|46.37|3
1725221480000|2024-09-01 20:11:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221500000|2024-09-01 20:11:40|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221520000|2024-09-01 20:12:00|47.73|46.43|47.74|46.44|47.74|46.44|47.73|46.43|2
1725221530000|2024-09-01 20:12:10|47.73|46.43|47.72|46.42|47.73|46.43|47.71|46.41|4
1725221540000|2024-09-01 20:12:20|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|5
1725221550000|2024-09-01 20:12:30|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221560000|2024-09-01 20:12:40|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221580000|2024-09-01 20:13:00|47.72|46.42|47.72|46.42|47.73|46.43|47.72|46.42|3
1725221590000|2024-09-01 20:13:10|47.7|46.4|47.71|46.41|47.72|46.42|47.7|46.4|5
1725221600000|2024-09-01 20:13:20|47.72|46.42|47.72|46.42|47.72|46.42|47.71|46.41|5
1725221610000|2024-09-01 20:13:30|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221620000|2024-09-01 20:13:40|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221630000|2024-09-01 20:13:50|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|2
1725221640000|2024-09-01 20:14:00|47.73|46.43|47.74|46.44|47.74|46.44|47.73|46.43|2
1725221650000|2024-09-01 20:14:10|47.75|46.45|47.73|46.43|47.75|46.45|47.73|46.43|3
1725221660000|2024-09-01 20:14:20|47.72|46.42|47.72|46.42|47.73|46.43|47.71|46.41|5
1725221670000|2024-09-01 20:14:30|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221680000|2024-09-01 20:14:40|47.72|46.42|47.71|46.41|47.72|46.42|47.7|46.4|6
1725221690000|2024-09-01 20:14:50|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|7
1725221700000|2024-09-01 20:15:00|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|5
1725221710000|2024-09-01 20:15:10|47.7|46.4|47.71|46.41|47.71|46.41|47.7|46.4|4
1725221720000|2024-09-01 20:15:20|47.72|46.42|47.71|46.41|47.72|46.42|47.71|46.41|4
1725221730000|2024-09-01 20:15:30|47.72|46.42|47.69|46.39|47.72|46.42|47.69|46.39|6
1725221740000|2024-09-01 20:15:40|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|3
1725221750000|2024-09-01 20:15:50|47.69|46.39|47.7|46.4|47.7|46.4|47.68|46.38|4
1725221760000|2024-09-01 20:16:00|47.71|46.41|47.69|46.39|47.71|46.41|47.69|46.39|3
1725221770000|2024-09-01 20:16:10|47.66|46.36|47.69|46.39|47.69|46.39|47.66|46.36|2
1725221780000|2024-09-01 20:16:20|47.68|46.38|47.68|46.38|47.68|46.38|47.67|46.37|11
1725221790000|2024-09-01 20:16:30|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725221800000|2024-09-01 20:16:40|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|10
1725221810000|2024-09-01 20:16:50|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221820000|2024-09-01 20:17:00|47.69|46.39|47.67|46.37|47.69|46.39|47.67|46.37|5
1725221830000|2024-09-01 20:17:10|47.68|46.38|47.68|46.38|47.68|46.38|47.67|46.37|7
1725221840000|2024-09-01 20:17:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221850000|2024-09-01 20:17:30|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|3
1725221860000|2024-09-01 20:17:40|47.68|46.38|47.67|46.37|47.69|46.39|47.67|46.37|6
1725221870000|2024-09-01 20:17:50|47.68|46.38|47.67|46.37|47.68|46.38|47.67|46.37|8
1725221880000|2024-09-01 20:18:00|47.68|46.38|47.63|46.33|47.68|46.38|47.63|46.33|10
1725221890000|2024-09-01 20:18:10|47.64|46.34|47.68|46.38|47.68|46.38|47.64|46.34|9
1725221900000|2024-09-01 20:18:20|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725221910000|2024-09-01 20:18:30|47.68|46.38|47.69|46.39|47.69|46.39|47.68|46.38|2
1725221920000|2024-09-01 20:18:40|47.68|46.38|47.69|46.39|47.7|46.4|47.68|46.38|12
1725221930000|2024-09-01 20:18:50|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221940000|2024-09-01 20:19:00|47.69|46.39|47.7|46.4|47.7|46.4|47.68|46.38|4
1725221950000|2024-09-01 20:19:10|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221960000|2024-09-01 20:19:20|47.68|46.38|47.72|46.42|47.72|46.42|47.68|46.38|3
1725221980000|2024-09-01 20:19:40|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|3
1725222000000|2024-09-01 20:20:00|47.72|46.42|47.73|46.43|47.73|46.43|47.71|46.41|4
1725222010000|2024-09-01 20:20:10|47.74|46.44|47.74|46.44|47.74|46.44|47.73|46.43|5
1725222020000|2024-09-01 20:20:20|47.77|46.47|47.77|46.47|47.78|46.48|47.76|46.46|10
1725222030000|2024-09-01 20:20:30|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|2
1725222050000|2024-09-01 20:20:50|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222060000|2024-09-01 20:21:00|47.8|46.5|47.84|46.54|47.84|46.54|47.8|46.5|7
1725222070000|2024-09-01 20:21:10|47.83|46.53|47.78|46.48|47.83|46.53|47.78|46.48|10
1725222080000|2024-09-01 20:21:20|47.77|46.47|47.76|46.46|47.78|46.48|47.76|46.46|6
1725222090000|2024-09-01 20:21:30|47.77|46.47|47.8|46.5|47.8|46.5|47.77|46.47|8
1725222100000|2024-09-01 20:21:40|47.79|46.49|47.79|46.49|47.8|46.5|47.78|46.48|7
1725222110000|2024-09-01 20:21:50|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|9
1725222120000|2024-09-01 20:22:00|47.79|46.49|47.78|46.48|47.81|46.51|47.78|46.48|6
1725222130000|2024-09-01 20:22:10|47.77|46.47|47.77|46.47|47.78|46.48|47.77|46.47|3
1725222140000|2024-09-01 20:22:20|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|10
1725222150000|2024-09-01 20:22:30|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|3
1725222160000|2024-09-01 20:22:40|47.81|46.51|47.8|46.5|47.82|46.52|47.8|46.5|4
1725222170000|2024-09-01 20:22:50|47.81|46.51|47.81|46.51|47.81|46.51|47.81|46.51|1
1725222180000|2024-09-01 20:23:00|47.82|46.52|47.82|46.52|47.83|46.53|47.82|46.52|5
1725222190000|2024-09-01 20:23:10|47.83|46.53|47.84|46.54|47.84|46.54|47.83|46.53|4
1725222200000|2024-09-01 20:23:20|47.86|46.56|47.87|46.57|47.87|46.57|47.86|46.56|2
1725222210000|2024-09-01 20:23:30|47.88|46.58|47.86|46.56|47.88|46.58|47.86|46.56|3
1725222220000|2024-09-01 20:23:40|47.85|46.55|47.86|46.56|47.86|46.56|47.85|46.55|4
1725222230000|2024-09-01 20:23:50|47.85|46.55|47.83|46.53|47.85|46.55|47.81|46.51|6
1725222240000|2024-09-01 20:24:00|47.82|46.52|47.82|46.52|47.84|46.54|47.82|46.52|11
1725222250000|2024-09-01 20:24:10|47.83|46.53|47.82|46.52|47.83|46.53|47.81|46.51|8
1725222260000|2024-09-01 20:24:20|47.81|46.51|47.82|46.52|47.82|46.52|47.8|46.5|8
1725222270000|2024-09-01 20:24:30|47.83|46.53|47.82|46.52|47.83|46.53|47.81|46.51|8
1725222280000|2024-09-01 20:24:40|47.81|46.51|47.79|46.49|47.81|46.51|47.79|46.49|5
1725222290000|2024-09-01 20:24:50|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222300000|2024-09-01 20:25:00|47.8|46.5|47.8|46.5|47.81|46.51|47.79|46.49|7
1725222310000|2024-09-01 20:25:10|47.81|46.51|47.81|46.51|47.81|46.51|47.8|46.5|5
1725222320000|2024-09-01 20:25:20|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222330000|2024-09-01 20:25:30|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222340000|2024-09-01 20:25:40|47.81|46.51|47.81|46.51|47.82|46.52|47.81|46.51|3
1725222350000|2024-09-01 20:25:50|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222360000|2024-09-01 20:26:00|47.81|46.51|47.81|46.51|47.83|46.53|47.81|46.51|5
1725222370000|2024-09-01 20:26:10|47.8|46.5|47.81|46.51|47.81|46.51|47.8|46.5|2
1725222380000|2024-09-01 20:26:20|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222390000|2024-09-01 20:26:30|47.79|46.49|47.76|46.46|47.79|46.49|47.75|46.45|9
1725222400000|2024-09-01 20:26:40|47.79|46.49|47.79|46.49|47.79|46.49|47.77|46.47|7
1725222410000|2024-09-01 20:26:50|47.78|46.48|47.78|46.48|47.79|46.49|47.77|46.47|7
1725222420000|2024-09-01 20:27:00|47.77|46.47|47.77|46.47|47.77|46.47|47.76|46.46|3
1725222430000|2024-09-01 20:27:10|47.76|46.46|47.76|46.46|47.77|46.47|47.75|46.45|9
1725222440000|2024-09-01 20:27:20|47.75|46.45|47.77|46.47|47.77|46.47|47.75|46.45|3
1725222450000|2024-09-01 20:27:30|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|3
1725222460000|2024-09-01 20:27:40|47.81|46.51|47.8|46.5|47.81|46.51|47.8|46.5|2
1725222470000|2024-09-01 20:27:50|47.81|46.51|47.82|46.52|47.82|46.52|47.81|46.51|2
1725222480000|2024-09-01 20:28:00|47.83|46.53|47.87|46.57|47.87|46.57|47.82|46.52|8
1725222490000|2024-09-01 20:28:10|47.88|46.58|47.87|46.57|47.88|46.58|47.86|46.56|4
1725222500000|2024-09-01 20:28:20|47.86|46.56|47.87|46.57|47.87|46.57|47.86|46.56|6
1725222520000|2024-09-01 20:28:40|47.86|46.56|47.86|46.56|47.86|46.56|47.86|46.56|1
1725222550000|2024-09-01 20:29:10|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725222560000|2024-09-01 20:29:20|47.86|46.56|47.86|46.56|47.87|46.57|47.86|46.56|3
1725222570000|2024-09-01 20:29:30|47.87|46.57|47.86|46.56|47.87|46.57|47.86|46.56|4
1725222580000|2024-09-01 20:29:40|47.83|46.53|47.85|46.55|47.86|46.56|47.83|46.53|5
1725222590000|2024-09-01 20:29:50|47.86|46.56|47.86|46.56|47.86|46.56|47.85|46.55|5
1725222600000|2024-09-01 20:30:00|47.87|46.57|47.87|46.57|47.87|46.57|47.86|46.56|3
1725222620000|2024-09-01 20:30:20|47.88|46.58|47.88|46.58|47.88|46.58|47.88|46.58|1
1725222630000|2024-09-01 20:30:30|47.87|46.57|47.88|46.58|47.88|46.58|47.87|46.57|2
1725222650000|2024-09-01 20:30:50|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725222660000|2024-09-01 20:31:00|47.88|46.58|47.87|46.57|47.88|46.58|47.87|46.57|2
1725222670000|2024-09-01 20:31:10|47.86|46.56|47.86|46.56|47.87|46.57|47.86|46.56|5
1725222690000|2024-09-01 20:31:30|47.85|46.55|47.81|46.51|47.85|46.55|47.8|46.5|5
1725222700000|2024-09-01 20:31:40|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222710000|2024-09-01 20:31:50|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222720000|2024-09-01 20:32:00|47.8|46.5|47.79|46.49|47.81|46.51|47.79|46.49|4
1725222740000|2024-09-01 20:32:20|47.78|46.48|47.78|46.48|47.79|46.49|47.78|46.48|5
1725222750000|2024-09-01 20:32:30|47.79|46.49|47.79|46.49|47.8|46.5|47.79|46.49|5
1725222760000|2024-09-01 20:32:40|47.78|46.48|47.76|46.46|47.79|46.49|47.76|46.46|3
1725222770000|2024-09-01 20:32:50|47.77|46.47|47.78|46.48|47.79|46.49|47.77|46.47|6
1725222780000|2024-09-01 20:33:00|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|2
1725222800000|2024-09-01 20:33:20|47.77|46.47|47.78|46.48|47.78|46.48|47.76|46.46|4
1725222810000|2024-09-01 20:33:30|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222830000|2024-09-01 20:33:50|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725222840000|2024-09-01 20:34:00|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|6
1725222850000|2024-09-01 20:34:10|47.77|46.47|47.77|46.47|47.78|46.48|47.77|46.47|3
1725222860000|2024-09-01 20:34:20|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|2
1725222870000|2024-09-01 20:34:30|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222890000|2024-09-01 20:34:50|47.78|46.48|47.77|46.47|47.78|46.48|47.77|46.47|2
1725222900000|2024-09-01 20:35:00|47.78|46.48|47.78|46.48|47.79|46.49|47.78|46.48|3
1725222910000|2024-09-01 20:35:10|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|2
1725222930000|2024-09-01 20:35:30|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222940000|2024-09-01 20:35:40|47.8|46.5|47.78|46.48|47.8|46.5|47.78|46.48|5
1725222950000|2024-09-01 20:35:50|47.77|46.47|47.78|46.48|47.78|46.48|47.77|46.47|2
1725222960000|2024-09-01 20:36:00|47.79|46.49|47.79|46.49|47.8|46.5|47.78|46.48|5
1725222980000|2024-09-01 20:36:20|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725222990000|2024-09-01 20:36:30|47.77|46.47|47.79|46.49|47.79|46.49|47.77|46.47|3
1725223000000|2024-09-01 20:36:40|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725223010000|2024-09-01 20:36:50|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725223020000|2024-09-01 20:37:00|47.78|46.48|47.78|46.48|47.78|46.48|47.76|46.46|7
1725223030000|2024-09-01 20:37:10|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725223050000|2024-09-01 20:37:30|47.78|46.48|47.77|46.47|47.78|46.48|47.77|46.47|2
1725223060000|2024-09-01 20:37:40|47.76|46.46|47.75|46.45|47.76|46.46|47.75|46.45|2
1725223070000|2024-09-01 20:37:50|47.74|46.44|47.74|46.44|47.74|46.44|47.74|46.44|1
1725223080000|2024-09-01 20:38:00|47.73|46.43|47.71|46.41|47.74|46.44|47.71|46.41|5
1725223090000|2024-09-01 20:38:10|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725223110000|2024-09-01 20:38:30|47.68|46.38|47.67|46.37|47.68|46.38|47.67|46.37|2
1725223140000|2024-09-01 20:39:00|47.66|46.36|47.65|46.35|47.66|46.36|47.65|46.35|4
1725223150000|2024-09-01 20:39:10|47.64|46.34|47.63|46.33|47.64|46.34|47.63|46.33|4
1725223160000|2024-09-01 20:39:20|47.62|46.32|47.64|46.34|47.64|46.34|47.61|46.31|6
1725223170000|2024-09-01 20:39:30|47.65|46.35|47.64|46.34|47.65|46.35|47.64|46.34|2
1725223180000|2024-09-01 20:39:40|47.63|46.33|47.63|46.33|47.63|46.33|47.62|46.32|5
1725223190000|2024-09-01 20:39:50|47.64|46.34|47.68|46.38|47.69|46.39|47.64|46.34|8
1725223230000|2024-09-01 20:40:30|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725223260000|2024-09-01 20:41:00|47.67|46.37|47.69|46.39|47.69|46.39|47.66|46.36|4
1725223270000|2024-09-01 20:41:10|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|5
1725223280000|2024-09-01 20:41:20|47.71|46.41|47.71|46.41|47.71|46.41|47.7|46.4|3
1725223290000|2024-09-01 20:41:30|47.7|46.4|47.7|46.4|47.71|46.41|47.7|46.4|3
1725223300000|2024-09-01 20:41:40|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|6
1725223310000|2024-09-01 20:41:50|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725223320000|2024-09-01 20:42:00|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725223330000|2024-09-01 20:42:10|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|4
1725223350000|2024-09-01 20:42:30|47.67|46.37|47.71|46.41|47.71|46.41|47.67|46.37|3
1725223360000|2024-09-01 20:42:40|47.72|46.42|47.71|46.41|47.72|46.42|47.71|46.41|2
1725223370000|2024-09-01 20:42:50|47.72|46.42|47.72|46.42|47.72|46.42|47.71|46.41|7
1725223380000|2024-09-01 20:43:00|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|7
1725223400000|2024-09-01 20:43:20|47.72|46.42|47.7|46.4|47.72|46.42|47.7|46.4|3
1725223410000|2024-09-01 20:43:30|47.71|46.41|47.69|46.39|47.71|46.41|47.68|46.38|7
1725223450000|2024-09-01 20:44:10|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725223460000|2024-09-01 20:44:20|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725223470000|2024-09-01 20:44:30|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725223480000|2024-09-01 20:44:40|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725223490000|2024-09-01 20:44:50|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|6
1725223500000|2024-09-01 20:45:00|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|3
1725223510000|2024-09-01 20:45:10|47.7|46.4|47.66|46.36|47.7|46.4|47.66|46.36|5
1725223520000|2024-09-01 20:45:20|47.65|46.35|47.64|46.34|47.65|46.35|47.64|46.34|2
1725223530000|2024-09-01 20:45:30|47.62|46.32|47.63|46.33|47.64|46.34|47.61|46.31|5
1725223540000|2024-09-01 20:45:40|47.62|46.32|47.62|46.32|47.63|46.33|47.62|46.32|3
1725223550000|2024-09-01 20:45:50|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|4
1725223560000|2024-09-01 20:46:00|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|2
1725223570000|2024-09-01 20:46:10|47.63|46.33|47.63|46.33|47.64|46.34|47.62|46.32|5
1725223580000|2024-09-01 20:46:20|47.62|46.32|47.62|46.32|47.62|46.32|47.62|46.32|1
1725223590000|2024-09-01 20:46:30|47.63|46.33|47.65|46.35|47.65|46.35|47.62|46.32|5
1725223600000|2024-09-01 20:46:40|47.64|46.34|47.63|46.33|47.64|46.34|47.62|46.32|4
1725223610000|2024-09-01 20:46:50|47.62|46.32|47.62|46.32|47.63|46.33|47.61|46.31|9
1725223620000|2024-09-01 20:47:00|47.61|46.31|47.62|46.32|47.62|46.32|47.61|46.31|2
1725223630000|2024-09-01 20:47:10|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|2
1725223650000|2024-09-01 20:47:30|47.63|46.33|47.64|46.34|47.64|46.34|47.63|46.33|2
1725223670000|2024-09-01 20:47:50|47.63|46.33|47.63|46.33|47.63|46.33|47.63|46.33|1
1725223680000|2024-09-01 20:48:00|47.62|46.32|47.61|46.31|47.63|46.33|47.61|46.31|6
1725223690000|2024-09-01 20:48:10|47.62|46.32|47.6|46.3|47.62|46.32|47.6|46.3|5
1725223700000|2024-09-01 20:48:20|47.61|46.31|47.61|46.31|47.61|46.31|47.61|46.31|1
1725223710000|2024-09-01 20:48:30|47.6|46.3|47.59|46.29|47.6|46.3|47.56|46.26|6
1725223720000|2024-09-01 20:48:40|47.6|46.3|47.6|46.3|47.6|46.3|47.6|46.3|1
1725223730000|2024-09-01 20:48:50|47.61|46.31|47.61|46.31|47.61|46.31|47.6|46.3|5
1725223740000|2024-09-01 20:49:00|47.6|46.3|47.59|46.29|47.61|46.31|47.59|46.29|12
1725223750000|2024-09-01 20:49:10|47.6|46.3|47.59|46.29|47.6|46.3|47.58|46.28|4
1725223770000|2024-09-01 20:49:30|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|6
1725223780000|2024-09-01 20:49:40|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|2
1725223790000|2024-09-01 20:49:50|47.58|46.28|47.58|46.28|47.58|46.28|47.57|46.27|3
1725223800000|2024-09-01 20:50:00|47.57|46.27|47.57|46.27|47.58|46.28|47.56|46.26|7
1725223810000|2024-09-01 20:50:10|47.58|46.28|47.58|46.28|47.58|46.28|47.58|46.28|1
1725223820000|2024-09-01 20:50:20|47.59|46.29|47.57|46.27|47.59|46.29|47.57|46.27|3
1725223830000|2024-09-01 20:50:30|47.56|46.26|47.54|46.24|47.57|46.27|47.53|46.23|7
1725223840000|2024-09-01 20:50:40|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|2
1725223850000|2024-09-01 20:50:50|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|4
1725223860000|2024-09-01 20:51:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725223890000|2024-09-01 20:51:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725223900000|2024-09-01 20:51:40|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725223910000|2024-09-01 20:51:50|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725223920000|2024-09-01 20:52:00|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|6
1725223930000|2024-09-01 20:52:10|47.48|46.18|47.49|46.19|47.49|46.19|47.47|46.17|6
1725223940000|2024-09-01 20:52:20|47.5|46.2|47.5|46.2|47.5|46.2|47.49|46.19|3
1725223970000|2024-09-01 20:52:50|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|3
1725223980000|2024-09-01 20:53:00|47.48|46.18|47.48|46.18|47.48|46.18|47.47|46.17|5
1725223990000|2024-09-01 20:53:10|47.47|46.17|47.49|46.19|47.49|46.19|47.47|46.17|5
1725224000000|2024-09-01 20:53:20|47.48|46.18|47.47|46.17|47.5|46.2|47.47|46.17|8
1725224010000|2024-09-01 20:53:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725224020000|2024-09-01 20:53:40|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|4
1725224030000|2024-09-01 20:53:50|47.48|46.18|47.49|46.19|47.49|46.19|47.47|46.17|6
1725224040000|2024-09-01 20:54:00|47.48|46.18|47.48|46.18|47.5|46.2|47.48|46.18|9
1725224050000|2024-09-01 20:54:10|47.49|46.19|47.49|46.19|47.49|46.19|47.48|46.18|3
1725224070000|2024-09-01 20:54:30|47.5|46.2|47.51|46.21|47.51|46.21|47.49|46.19|4
1725224080000|2024-09-01 20:54:40|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725224090000|2024-09-01 20:54:50|47.53|46.23|47.53|46.23|47.53|46.23|47.53|46.23|1
1725224100000|2024-09-01 20:55:00|47.54|46.24|47.57|46.27|47.57|46.27|47.54|46.24|3
1725224110000|2024-09-01 20:55:10|47.58|46.28|47.57|46.27|47.58|46.28|47.57|46.27|2
1725224120000|2024-09-01 20:55:20|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|6
1725224130000|2024-09-01 20:55:30|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|4
1725224140000|2024-09-01 20:55:40|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|4
1725224150000|2024-09-01 20:55:50|47.58|46.28|47.57|46.27|47.58|46.28|47.57|46.27|2
1725224160000|2024-09-01 20:56:00|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|2
1725224170000|2024-09-01 20:56:10|47.58|46.28|47.58|46.28|47.58|46.28|47.57|46.27|5
1725224180000|2024-09-01 20:56:20|47.59|46.29|47.59|46.29|47.59|46.29|47.59|46.29|1
1725224190000|2024-09-01 20:56:30|47.58|46.28|47.59|46.29|47.59|46.29|47.56|46.26|4
1725224200000|2024-09-01 20:56:40|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725224210000|2024-09-01 20:56:50|47.6|46.3|47.6|46.3|47.61|46.31|47.6|46.3|3
1725224230000|2024-09-01 20:57:10|47.59|46.29|47.58|46.28|47.59|46.29|47.58|46.28|2
1725224240000|2024-09-01 20:57:20|47.59|46.29|47.58|46.28|47.59|46.29|47.58|46.28|2
1725224250000|2024-09-01 20:57:30|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725224260000|2024-09-01 20:57:40|47.57|46.27|47.56|46.26|47.57|46.27|47.55|46.25|8
1725224270000|2024-09-01 20:57:50|47.55|46.25|47.57|46.27|47.57|46.27|47.55|46.25|3
1725224300000|2024-09-01 20:58:20|47.56|46.26|47.56|46.26|47.56|46.26|47.55|46.25|3
1725224320000|2024-09-01 20:58:40|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725224340000|2024-09-01 20:59:00|47.57|46.27|47.57|46.27|47.57|46.27|47.57|46.27|1
1725224370000|2024-09-01 20:59:30|47.56|46.26|47.55|46.25|47.58|46.28|47.55|46.25|6
1725224380000|2024-09-01 20:59:40|47.58|46.28|47.58|46.28|47.58|46.28|47.58|46.28|1
1725224390000|2024-09-01 20:59:50|47.57|46.27|47.57|46.27|47.57|46.27|47.57|46.27|1
1725224400000|2024-09-01 21:00:00|47.56|46.26|47.06|46.76|47.56|46.76|47.06|46.26|2
1725224450000|2024-09-01 21:00:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725224460000|2024-09-01 21:01:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725224470000|2024-09-01 21:01:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725224490000|2024-09-01 21:01:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725224510000|2024-09-01 21:01:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725224520000|2024-09-01 21:02:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725224530000|2024-09-01 21:02:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725224540000|2024-09-01 21:02:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725224550000|2024-09-01 21:02:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725224580000|2024-09-01 21:03:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725224610000|2024-09-01 21:03:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725224630000|2024-09-01 21:03:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224670000|2024-09-01 21:04:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725224680000|2024-09-01 21:04:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725224700000|2024-09-01 21:05:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725224710000|2024-09-01 21:05:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224720000|2024-09-01 21:05:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725224730000|2024-09-01 21:05:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725224740000|2024-09-01 21:05:40|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|4
1725224750000|2024-09-01 21:05:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725224780000|2024-09-01 21:06:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725224790000|2024-09-01 21:06:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|6
1725224800000|2024-09-01 21:06:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725224810000|2024-09-01 21:06:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224820000|2024-09-01 21:07:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725224850000|2024-09-01 21:07:30|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1725224860000|2024-09-01 21:07:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725224890000|2024-09-01 21:08:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725224900000|2024-09-01 21:08:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725224930000|2024-09-01 21:08:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725224970000|2024-09-01 21:09:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725224990000|2024-09-01 21:09:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225030000|2024-09-01 21:10:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725225070000|2024-09-01 21:11:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725225080000|2024-09-01 21:11:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725225090000|2024-09-01 21:11:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225100000|2024-09-01 21:11:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725225110000|2024-09-01 21:11:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725225130000|2024-09-01 21:12:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225140000|2024-09-01 21:12:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1725225200000|2024-09-01 21:13:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725225220000|2024-09-01 21:13:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725225230000|2024-09-01 21:13:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725225240000|2024-09-01 21:14:00|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|7
1725225260000|2024-09-01 21:14:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725225280000|2024-09-01 21:14:40|46.84|46.54|46.79|46.49|46.84|46.54|46.79|46.49|8
1725225290000|2024-09-01 21:14:50|46.8|46.5|46.8|46.5|46.8|46.5|46.78|46.48|7
1725225300000|2024-09-01 21:15:00|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|4
1725225310000|2024-09-01 21:15:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225320000|2024-09-01 21:15:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725225340000|2024-09-01 21:15:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225360000|2024-09-01 21:16:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725225370000|2024-09-01 21:16:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225380000|2024-09-01 21:16:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725225390000|2024-09-01 21:16:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725225400000|2024-09-01 21:16:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725225410000|2024-09-01 21:16:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1725225420000|2024-09-01 21:17:00|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|6
1725225440000|2024-09-01 21:17:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225460000|2024-09-01 21:17:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725225480000|2024-09-01 21:18:00|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|7
1725225490000|2024-09-01 21:18:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725225500000|2024-09-01 21:18:20|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|8
1725225510000|2024-09-01 21:18:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725225520000|2024-09-01 21:18:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725225540000|2024-09-01 21:19:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725225550000|2024-09-01 21:19:10|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|4
1725225560000|2024-09-01 21:19:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1725225570000|2024-09-01 21:19:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725225580000|2024-09-01 21:19:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725225600000|2024-09-01 21:20:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725225610000|2024-09-01 21:20:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725225620000|2024-09-01 21:20:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725225640000|2024-09-01 21:20:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725225650000|2024-09-01 21:20:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1725225660000|2024-09-01 21:21:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|10
1725225670000|2024-09-01 21:21:10|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|7
1725225680000|2024-09-01 21:21:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|5
1725225690000|2024-09-01 21:21:30|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|8
1725225700000|2024-09-01 21:21:40|46.76|46.46|46.7|46.4|46.77|46.47|46.69|46.39|8
1725225710000|2024-09-01 21:21:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725225720000|2024-09-01 21:22:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725225730000|2024-09-01 21:22:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725225750000|2024-09-01 21:22:30|46.68|46.38|46.68|46.38|46.7|46.4|46.68|46.38|7
1725225760000|2024-09-01 21:22:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725225770000|2024-09-01 21:22:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725225780000|2024-09-01 21:23:00|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|4
1725225790000|2024-09-01 21:23:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1725225800000|2024-09-01 21:23:20|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|8
1725225810000|2024-09-01 21:23:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725225820000|2024-09-01 21:23:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725225830000|2024-09-01 21:23:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725225840000|2024-09-01 21:24:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|7
1725225850000|2024-09-01 21:24:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725225860000|2024-09-01 21:24:20|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|3
1725225870000|2024-09-01 21:24:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725225900000|2024-09-01 21:25:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725225910000|2024-09-01 21:25:10|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|6
1725225940000|2024-09-01 21:25:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725225960000|2024-09-01 21:26:00|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|5
1725225980000|2024-09-01 21:26:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725226000000|2024-09-01 21:26:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|2
1725226010000|2024-09-01 21:26:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|2
1725226210000|2024-09-01 21:30:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725226220000|2024-09-01 21:30:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|2
1725226230000|2024-09-01 21:30:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725226240000|2024-09-01 21:30:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725226260000|2024-09-01 21:31:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725226270000|2024-09-01 21:31:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725226280000|2024-09-01 21:31:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725226310000|2024-09-01 21:31:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725226330000|2024-09-01 21:32:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725226340000|2024-09-01 21:32:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725226350000|2024-09-01 21:32:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725226390000|2024-09-01 21:33:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725226400000|2024-09-01 21:33:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|4
1725226410000|2024-09-01 21:33:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725226420000|2024-09-01 21:33:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725226430000|2024-09-01 21:33:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725226440000|2024-09-01 21:34:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725226500000|2024-09-01 21:35:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725226510000|2024-09-01 21:35:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725226540000|2024-09-01 21:35:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725226550000|2024-09-01 21:35:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226590000|2024-09-01 21:36:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226620000|2024-09-01 21:37:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725226630000|2024-09-01 21:37:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725226660000|2024-09-01 21:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725226680000|2024-09-01 21:38:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226720000|2024-09-01 21:38:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226730000|2024-09-01 21:38:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725226800000|2024-09-01 21:40:00|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1725226810000|2024-09-01 21:40:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226820000|2024-09-01 21:40:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226830000|2024-09-01 21:40:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226860000|2024-09-01 21:41:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226880000|2024-09-01 21:41:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226920000|2024-09-01 21:42:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226960000|2024-09-01 21:42:40|46.68|46.38|46.64|46.34|46.68|46.38|46.63|46.33|4
1725226970000|2024-09-01 21:42:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|5
1725227030000|2024-09-01 21:43:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725227040000|2024-09-01 21:44:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227050000|2024-09-01 21:44:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725227060000|2024-09-01 21:44:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227070000|2024-09-01 21:44:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725227080000|2024-09-01 21:44:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227090000|2024-09-01 21:44:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227110000|2024-09-01 21:45:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227120000|2024-09-01 21:45:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227130000|2024-09-01 21:45:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227140000|2024-09-01 21:45:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725227150000|2024-09-01 21:45:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725227160000|2024-09-01 21:46:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227170000|2024-09-01 21:46:10|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1725227180000|2024-09-01 21:46:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725227190000|2024-09-01 21:46:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725227200000|2024-09-01 21:46:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725227210000|2024-09-01 21:46:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227250000|2024-09-01 21:47:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227260000|2024-09-01 21:47:40|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725227270000|2024-09-01 21:47:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227280000|2024-09-01 21:48:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|3
1725227290000|2024-09-01 21:48:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725227300000|2024-09-01 21:48:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227310000|2024-09-01 21:48:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725227320000|2024-09-01 21:48:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227330000|2024-09-01 21:48:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725227340000|2024-09-01 21:49:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725227350000|2024-09-01 21:49:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725227360000|2024-09-01 21:49:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227370000|2024-09-01 21:49:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725227380000|2024-09-01 21:49:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725227390000|2024-09-01 21:49:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725227400000|2024-09-01 21:50:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725227410000|2024-09-01 21:50:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227450000|2024-09-01 21:50:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725227470000|2024-09-01 21:51:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725227480000|2024-09-01 21:51:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725227510000|2024-09-01 21:51:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725227540000|2024-09-01 21:52:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227610000|2024-09-01 21:53:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227670000|2024-09-01 21:54:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227680000|2024-09-01 21:54:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725227690000|2024-09-01 21:54:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725227710000|2024-09-01 21:55:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725227760000|2024-09-01 21:56:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725227770000|2024-09-01 21:56:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227790000|2024-09-01 21:56:30|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|7
1725227800000|2024-09-01 21:56:40|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1725227810000|2024-09-01 21:56:50|46.73|46.43|46.74|46.44|46.74|46.44|46.71|46.41|5
1725227820000|2024-09-01 21:57:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227830000|2024-09-01 21:57:10|46.74|46.44|46.73|46.43|46.74|46.44|46.71|46.41|7
1725227840000|2024-09-01 21:57:20|46.74|46.44|46.73|46.43|46.74|46.44|46.71|46.41|7
1725227850000|2024-09-01 21:57:30|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|8
1725227860000|2024-09-01 21:57:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725227870000|2024-09-01 21:57:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227880000|2024-09-01 21:58:00|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|5
1725227890000|2024-09-01 21:58:10|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|5
1725227900000|2024-09-01 21:58:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227910000|2024-09-01 21:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.73|46.43|7
1725227920000|2024-09-01 21:58:40|46.77|46.47|46.8|46.5|46.81|46.51|46.77|46.47|6
1725227940000|2024-09-01 21:59:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725227960000|2024-09-01 21:59:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725227980000|2024-09-01 21:59:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725228000000|2024-09-01 22:00:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|2
1725228020000|2024-09-01 22:00:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725228040000|2024-09-01 22:00:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|4
1725228050000|2024-09-01 22:00:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725228060000|2024-09-01 22:01:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725228070000|2024-09-01 22:01:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1725228080000|2024-09-01 22:01:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725228090000|2024-09-01 22:01:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725228100000|2024-09-01 22:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725228120000|2024-09-01 22:02:00|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|4
1725228140000|2024-09-01 22:02:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725228150000|2024-09-01 22:02:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725228160000|2024-09-01 22:02:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725228170000|2024-09-01 22:02:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725228180000|2024-09-01 22:03:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725228190000|2024-09-01 22:03:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725228200000|2024-09-01 22:03:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725228240000|2024-09-01 22:04:00|46.52|46.22|46.52|46.22|46.52|46.22|46.5|46.2|6
1725228250000|2024-09-01 22:04:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|6
1725228260000|2024-09-01 22:04:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|7
1725228270000|2024-09-01 22:04:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725228280000|2024-09-01 22:04:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725228290000|2024-09-01 22:04:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725228300000|2024-09-01 22:05:00|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|2
1725228310000|2024-09-01 22:05:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725228340000|2024-09-01 22:05:40|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|3
1725228350000|2024-09-01 22:05:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1725228360000|2024-09-01 22:06:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228370000|2024-09-01 22:06:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228380000|2024-09-01 22:06:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228390000|2024-09-01 22:06:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725228400000|2024-09-01 22:06:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228410000|2024-09-01 22:06:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228420000|2024-09-01 22:07:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725228430000|2024-09-01 22:07:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725228440000|2024-09-01 22:07:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|2
1725228450000|2024-09-01 22:07:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725228460000|2024-09-01 22:07:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1725228470000|2024-09-01 22:07:50|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|2
1725228480000|2024-09-01 22:08:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725228490000|2024-09-01 22:08:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725228510000|2024-09-01 22:08:30|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1725228520000|2024-09-01 22:08:40|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725228530000|2024-09-01 22:08:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725228540000|2024-09-01 22:09:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228560000|2024-09-01 22:09:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725228570000|2024-09-01 22:09:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725228580000|2024-09-01 22:09:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228600000|2024-09-01 22:10:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725228610000|2024-09-01 22:10:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725228620000|2024-09-01 22:10:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725228630000|2024-09-01 22:10:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228640000|2024-09-01 22:10:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725228660000|2024-09-01 22:11:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725228670000|2024-09-01 22:11:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725228680000|2024-09-01 22:11:20|46.48|46.18|46.43|46.13|46.48|46.18|46.43|46.13|3
1725228710000|2024-09-01 22:11:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725228720000|2024-09-01 22:12:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228730000|2024-09-01 22:12:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228780000|2024-09-01 22:13:00|46.39|46.09|46.33|46.03|46.39|46.09|46.33|46.03|3
1725228790000|2024-09-01 22:13:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725228830000|2024-09-01 22:13:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725228840000|2024-09-01 22:14:00|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|3
1725228850000|2024-09-01 22:14:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725228860000|2024-09-01 22:14:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725228870000|2024-09-01 22:14:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725228880000|2024-09-01 22:14:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725228900000|2024-09-01 22:15:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725228910000|2024-09-01 22:15:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725228920000|2024-09-01 22:15:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725228950000|2024-09-01 22:15:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725228970000|2024-09-01 22:16:10|46.29|45.99|46.25|45.95|46.29|45.99|46.25|45.95|2
1725228980000|2024-09-01 22:16:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725228990000|2024-09-01 22:16:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|2
1725229000000|2024-09-01 22:16:40|46.22|45.92|46.21|45.91|46.24|45.94|46.19|45.89|6
1725229010000|2024-09-01 22:16:50|46.2|45.9|46.26|45.96|46.26|45.96|46.2|45.9|6
1725229020000|2024-09-01 22:17:00|46.24|45.94|46.25|45.95|46.26|45.96|46.22|45.92|12
1725229030000|2024-09-01 22:17:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725229040000|2024-09-01 22:17:20|46.24|45.94|46.23|45.93|46.25|45.95|46.22|45.92|4
1725229050000|2024-09-01 22:17:30|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|13
1725229060000|2024-09-01 22:17:40|46.21|45.91|46.26|45.96|46.26|45.96|46.21|45.91|10
1725229070000|2024-09-01 22:17:50|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|4
1725229080000|2024-09-01 22:18:00|46.25|45.95|46.23|45.93|46.26|45.96|46.21|45.91|16
1725229090000|2024-09-01 22:18:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|12
1725229100000|2024-09-01 22:18:20|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|6
1725229110000|2024-09-01 22:18:30|46.22|45.92|46.19|45.89|46.23|45.93|46.19|45.89|6
1725229120000|2024-09-01 22:18:40|46.18|45.88|46.14|45.84|46.18|45.88|46.11|45.81|12
1725229130000|2024-09-01 22:18:50|46.13|45.83|46.13|45.83|46.15|45.85|46.12|45.82|11
1725229140000|2024-09-01 22:19:00|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|10
1725229150000|2024-09-01 22:19:10|46.13|45.83|46.14|45.84|46.16|45.86|46.13|45.83|9
1725229160000|2024-09-01 22:19:20|46.15|45.85|46.13|45.83|46.15|45.85|46.12|45.82|7
1725229170000|2024-09-01 22:19:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1725229180000|2024-09-01 22:19:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725229190000|2024-09-01 22:19:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725229200000|2024-09-01 22:20:00|46.11|45.81|46.09|45.79|46.11|45.81|46.07|45.77|8
1725229210000|2024-09-01 22:20:10|46.1|45.8|46.13|45.83|46.13|45.83|46.09|45.79|6
1725229220000|2024-09-01 22:20:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1725229230000|2024-09-01 22:20:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725229240000|2024-09-01 22:20:40|46.14|45.84|46.12|45.82|46.15|45.85|46.1|45.8|7
1725229250000|2024-09-01 22:20:50|46.13|45.83|46.16|45.86|46.17|45.87|46.12|45.82|11
1725229260000|2024-09-01 22:21:00|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|9
1725229270000|2024-09-01 22:21:10|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|5
1725229280000|2024-09-01 22:21:20|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|7
1725229290000|2024-09-01 22:21:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725229300000|2024-09-01 22:21:40|46.14|45.84|46.09|45.79|46.14|45.84|46.09|45.79|15
1725229310000|2024-09-01 22:21:50|46.08|45.78|45.98|45.68|46.08|45.78|45.97|45.67|13
1725229320000|2024-09-01 22:22:00|45.97|45.67|45.97|45.67|45.99|45.69|45.94|45.64|17
1725229330000|2024-09-01 22:22:10|45.96|45.66|45.93|45.63|45.97|45.67|45.9|45.6|27
1725229340000|2024-09-01 22:22:20|45.95|45.65|46.01|45.71|46.01|45.71|45.95|45.65|14
1725229350000|2024-09-01 22:22:30|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|16
1725229360000|2024-09-01 22:22:40|46.02|45.72|46.01|45.71|46.02|45.72|45.99|45.69|14
1725229370000|2024-09-01 22:22:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725229380000|2024-09-01 22:23:00|46|45.7|46|45.7|46.03|45.73|45.99|45.69|12
1725229390000|2024-09-01 22:23:10|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|8
1725229400000|2024-09-01 22:23:20|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|8
1725229410000|2024-09-01 22:23:30|46.08|45.78|46.08|45.78|46.1|45.8|46.06|45.76|12
1725229420000|2024-09-01 22:23:40|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|11
1725229430000|2024-09-01 22:23:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725229440000|2024-09-01 22:24:00|46.1|45.8|46.09|45.79|46.1|45.8|46.07|45.77|6
1725229450000|2024-09-01 22:24:10|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|4
1725229460000|2024-09-01 22:24:20|46.07|45.77|46.04|45.74|46.07|45.77|46.03|45.73|8
1725229470000|2024-09-01 22:24:30|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|7
1725229480000|2024-09-01 22:24:40|46.07|45.77|46|45.7|46.07|45.77|46|45.7|7
1725229490000|2024-09-01 22:24:50|46.01|45.71|45.99|45.69|46.01|45.71|45.98|45.68|10
1725229500000|2024-09-01 22:25:00|46|45.7|45.96|45.66|46.01|45.71|45.93|45.63|13
1725229510000|2024-09-01 22:25:10|45.95|45.65|45.99|45.69|45.99|45.69|45.94|45.64|7
1725229520000|2024-09-01 22:25:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|7
1725229530000|2024-09-01 22:25:30|46.01|45.71|46.01|45.71|46.04|45.74|46|45.7|16
1725229540000|2024-09-01 22:25:40|46|45.7|46.02|45.72|46.03|45.73|46|45.7|11
1725229550000|2024-09-01 22:25:50|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|7
1725229560000|2024-09-01 22:26:00|46.04|45.74|46.06|45.76|46.06|45.76|46.02|45.72|12
1725229570000|2024-09-01 22:26:10|46.07|45.77|46.04|45.74|46.07|45.77|46.02|45.72|8
1725229580000|2024-09-01 22:26:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|8
1725229590000|2024-09-01 22:26:30|46.08|45.78|46.02|45.72|46.08|45.78|46.02|45.72|4
1725229600000|2024-09-01 22:26:40|46.01|45.71|45.92|45.62|46.01|45.71|45.91|45.61|17
1725229610000|2024-09-01 22:26:50|45.91|45.61|45.81|45.51|45.93|45.63|45.8|45.5|25
1725229620000|2024-09-01 22:27:00|45.82|45.52|45.9|45.6|45.9|45.6|45.82|45.52|14
1725229630000|2024-09-01 22:27:10|45.91|45.61|45.96|45.66|45.96|45.66|45.9|45.6|17
1725229640000|2024-09-01 22:27:20|45.97|45.67|45.98|45.68|45.99|45.69|45.96|45.66|8
1725229650000|2024-09-01 22:27:30|45.99|45.69|45.96|45.66|45.99|45.69|45.95|45.65|14
1725229660000|2024-09-01 22:27:40|45.95|45.65|45.98|45.68|45.99|45.69|45.95|45.65|6
1725229670000|2024-09-01 22:27:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1725229680000|2024-09-01 22:28:00|45.97|45.67|45.97|45.67|45.97|45.67|45.93|45.63|13
1725229690000|2024-09-01 22:28:10|45.96|45.66|45.97|45.67|45.99|45.69|45.94|45.64|8
1725229700000|2024-09-01 22:28:20|45.96|45.66|45.98|45.68|45.98|45.68|45.93|45.63|12
1725229710000|2024-09-01 22:28:30|45.96|45.66|45.99|45.69|46|45.7|45.95|45.65|13
1725229720000|2024-09-01 22:28:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725229730000|2024-09-01 22:28:50|46|45.7|45.98|45.68|46|45.7|45.97|45.67|9
1725229740000|2024-09-01 22:29:00|45.99|45.69|46.01|45.71|46.01|45.71|45.98|45.68|11
1725229750000|2024-09-01 22:29:10|46|45.7|46.02|45.72|46.03|45.73|46|45.7|11
1725229760000|2024-09-01 22:29:20|46.03|45.73|46.06|45.76|46.07|45.77|46.02|45.72|10
1725229770000|2024-09-01 22:29:30|46.07|45.77|46.04|45.74|46.08|45.78|46.04|45.74|7
1725229780000|2024-09-01 22:29:40|46.05|45.75|46.01|45.71|46.05|45.75|45.99|45.69|16
1725229790000|2024-09-01 22:29:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|10
1725229800000|2024-09-01 22:30:00|46|45.7|45.97|45.67|46.02|45.72|45.97|45.67|14
1725229810000|2024-09-01 22:30:10|45.98|45.68|46|45.7|46|45.7|45.97|45.67|11
1725229820000|2024-09-01 22:30:20|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|7
1725229830000|2024-09-01 22:30:30|45.97|45.67|45.9|45.6|45.98|45.68|45.89|45.59|21
1725229840000|2024-09-01 22:30:40|45.91|45.61|45.93|45.63|45.95|45.65|45.91|45.61|12
1725229850000|2024-09-01 22:30:50|45.94|45.64|45.97|45.67|45.98|45.68|45.92|45.62|13
1725229860000|2024-09-01 22:31:00|45.96|45.66|45.83|45.53|45.96|45.66|45.83|45.53|20
1725229870000|2024-09-01 22:31:10|45.82|45.52|45.86|45.56|45.9|45.6|45.82|45.52|21
1725229880000|2024-09-01 22:31:20|45.87|45.57|45.89|45.59|45.89|45.59|45.83|45.53|12
1725229890000|2024-09-01 22:31:30|45.9|45.6|45.87|45.57|45.92|45.62|45.87|45.57|12
1725229900000|2024-09-01 22:31:40|45.88|45.58|45.81|45.51|45.89|45.59|45.81|45.51|15
1725229910000|2024-09-01 22:31:50|45.82|45.52|45.84|45.54|45.84|45.54|45.79|45.49|17
1725229920000|2024-09-01 22:32:00|45.82|45.52|45.77|45.47|45.83|45.53|45.76|45.46|20
1725229930000|2024-09-01 22:32:10|45.78|45.48|45.76|45.46|45.8|45.5|45.7|45.4|23
1725229940000|2024-09-01 22:32:20|45.75|45.45|45.77|45.47|45.78|45.48|45.73|45.43|25
1725229950000|2024-09-01 22:32:30|45.78|45.48|45.8|45.5|45.81|45.51|45.78|45.48|6
1725229960000|2024-09-01 22:32:40|45.79|45.49|45.84|45.54|45.84|45.54|45.79|45.49|6
1725229970000|2024-09-01 22:32:50|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1725229980000|2024-09-01 22:33:00|45.81|45.51|45.78|45.48|45.81|45.51|45.76|45.46|19
1725229990000|2024-09-01 22:33:10|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|6
1725230000000|2024-09-01 22:33:20|45.83|45.53|45.87|45.57|45.88|45.58|45.83|45.53|14
1725230010000|2024-09-01 22:33:30|45.88|45.58|45.83|45.53|45.89|45.59|45.83|45.53|10
1725230020000|2024-09-01 22:33:40|45.84|45.54|45.83|45.53|45.85|45.55|45.82|45.52|10
1725230030000|2024-09-01 22:33:50|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725230040000|2024-09-01 22:34:00|45.82|45.52|45.79|45.49|45.82|45.52|45.79|45.49|8
1725230050000|2024-09-01 22:34:10|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|9
1725230060000|2024-09-01 22:34:20|45.79|45.49|45.73|45.43|45.79|45.49|45.73|45.43|9
1725230070000|2024-09-01 22:34:30|45.74|45.44|45.77|45.47|45.79|45.49|45.74|45.44|10
1725230080000|2024-09-01 22:34:40|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|10
1725230090000|2024-09-01 22:34:50|45.77|45.47|45.78|45.48|45.78|45.48|45.75|45.45|14
1725230100000|2024-09-01 22:35:00|45.79|45.49|45.69|45.39|45.79|45.49|45.69|45.39|18
1725230110000|2024-09-01 22:35:10|45.66|45.36|45.62|45.32|45.68|45.38|45.61|45.31|15
1725230120000|2024-09-01 22:35:20|45.63|45.33|45.62|45.32|45.68|45.38|45.61|45.31|16
1725230130000|2024-09-01 22:35:30|45.6|45.3|45.64|45.34|45.64|45.34|45.59|45.29|18
1725230140000|2024-09-01 22:35:40|45.63|45.33|45.67|45.37|45.7|45.4|45.63|45.33|13
1725230150000|2024-09-01 22:35:50|45.65|45.35|45.66|45.36|45.66|45.36|45.61|45.31|18
1725230160000|2024-09-01 22:36:00|45.65|45.35|45.73|45.43|45.73|45.43|45.65|45.35|14
1725230170000|2024-09-01 22:36:10|45.72|45.42|45.7|45.4|45.74|45.44|45.69|45.39|24
1725230180000|2024-09-01 22:36:20|45.69|45.39|45.68|45.38|45.7|45.4|45.67|45.37|8
1725230190000|2024-09-01 22:36:30|45.67|45.37|45.65|45.35|45.67|45.37|45.63|45.33|7
1725230200000|2024-09-01 22:36:40|45.63|45.33|45.64|45.34|45.64|45.34|45.6|45.3|17
1725230210000|2024-09-01 22:36:50|45.63|45.33|45.71|45.41|45.71|45.41|45.63|45.33|9
1725230220000|2024-09-01 22:37:00|45.72|45.42|45.64|45.34|45.72|45.42|45.62|45.32|12
1725230230000|2024-09-01 22:37:10|45.65|45.35|45.65|45.35|45.67|45.37|45.65|45.35|5
1725230240000|2024-09-01 22:37:20|45.66|45.36|45.64|45.34|45.66|45.36|45.62|45.32|6
1725230250000|2024-09-01 22:37:30|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725230260000|2024-09-01 22:37:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230270000|2024-09-01 22:37:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725230280000|2024-09-01 22:38:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725230290000|2024-09-01 22:38:10|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|4
1725230300000|2024-09-01 22:38:20|45.62|45.32|45.58|45.28|45.62|45.32|45.58|45.28|3
1725230310000|2024-09-01 22:38:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725230320000|2024-09-01 22:38:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725230330000|2024-09-01 22:38:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725230340000|2024-09-01 22:39:00|45.54|45.24|45.51|45.21|45.54|45.24|45.5|45.2|4
1725230350000|2024-09-01 22:39:10|45.52|45.22|45.56|45.26|45.56|45.26|45.51|45.21|9
1725230360000|2024-09-01 22:39:20|45.57|45.27|45.56|45.26|45.58|45.28|45.56|45.26|4
1725230370000|2024-09-01 22:39:30|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1725230380000|2024-09-01 22:39:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725230390000|2024-09-01 22:39:50|45.61|45.31|45.6|45.3|45.61|45.31|45.59|45.29|4
1725230400000|2024-09-01 22:40:00|45.59|45.29|45.56|45.26|45.61|45.31|45.56|45.26|7
1725230410000|2024-09-01 22:40:10|45.57|45.27|45.62|45.32|45.62|45.32|45.57|45.27|6
1725230420000|2024-09-01 22:40:20|45.63|45.33|45.68|45.38|45.68|45.38|45.63|45.33|6
1725230430000|2024-09-01 22:40:30|45.67|45.37|45.71|45.41|45.71|45.41|45.67|45.37|7
1725230440000|2024-09-01 22:40:40|45.72|45.42|45.72|45.42|45.72|45.42|45.7|45.4|4
1725230450000|2024-09-01 22:40:50|45.73|45.43|45.66|45.36|45.73|45.43|45.66|45.36|6
1725230460000|2024-09-01 22:41:00|45.65|45.35|45.63|45.33|45.65|45.35|45.62|45.32|7
1725230470000|2024-09-01 22:41:10|45.65|45.35|45.65|45.35|45.66|45.36|45.64|45.34|9
1725230480000|2024-09-01 22:41:20|45.64|45.34|45.64|45.34|45.64|45.34|45.63|45.33|3
1725230490000|2024-09-01 22:41:30|45.66|45.36|45.65|45.35|45.67|45.37|45.64|45.34|5
1725230500000|2024-09-01 22:41:40|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|4
1725230510000|2024-09-01 22:41:50|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725230520000|2024-09-01 22:42:00|45.67|45.37|45.65|45.35|45.67|45.37|45.64|45.34|5
1725230530000|2024-09-01 22:42:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725230540000|2024-09-01 22:42:20|45.63|45.33|45.63|45.33|45.64|45.34|45.63|45.33|3
1725230550000|2024-09-01 22:42:30|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725230560000|2024-09-01 22:42:40|45.67|45.37|45.65|45.35|45.68|45.38|45.65|45.35|7
1725230570000|2024-09-01 22:42:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725230580000|2024-09-01 22:43:00|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|7
1725230600000|2024-09-01 22:43:20|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|5
1725230620000|2024-09-01 22:43:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725230630000|2024-09-01 22:43:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230640000|2024-09-01 22:44:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230650000|2024-09-01 22:44:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725230660000|2024-09-01 22:44:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1725230680000|2024-09-01 22:44:40|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|3
1725230700000|2024-09-01 22:45:00|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|8
1725230710000|2024-09-01 22:45:10|45.67|45.37|45.69|45.39|45.69|45.39|45.65|45.35|12
1725230720000|2024-09-01 22:45:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725230740000|2024-09-01 22:45:40|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|4
1725230750000|2024-09-01 22:45:50|45.73|45.43|45.75|45.45|45.77|45.47|45.73|45.43|6
1725230760000|2024-09-01 22:46:00|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1725230770000|2024-09-01 22:46:10|45.75|45.45|45.74|45.44|45.77|45.47|45.73|45.43|7
1725230780000|2024-09-01 22:46:20|45.75|45.45|45.78|45.48|45.79|45.49|45.75|45.45|6
1725230790000|2024-09-01 22:46:30|45.77|45.47|45.76|45.46|45.78|45.48|45.75|45.45|6
1725230800000|2024-09-01 22:46:40|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|4
1725230810000|2024-09-01 22:46:50|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725230820000|2024-09-01 22:47:00|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1725230830000|2024-09-01 22:47:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725230840000|2024-09-01 22:47:20|45.72|45.42|45.73|45.43|45.74|45.44|45.72|45.42|4
1725230850000|2024-09-01 22:47:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725230860000|2024-09-01 22:47:40|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1725230870000|2024-09-01 22:47:50|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|2
1725230880000|2024-09-01 22:48:00|45.81|45.51|45.84|45.54|45.84|45.54|45.81|45.51|4
1725230890000|2024-09-01 22:48:10|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|6
1725230900000|2024-09-01 22:48:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725230910000|2024-09-01 22:48:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|5
1725230920000|2024-09-01 22:48:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725230930000|2024-09-01 22:48:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725230940000|2024-09-01 22:49:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725230950000|2024-09-01 22:49:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725230960000|2024-09-01 22:49:20|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725230970000|2024-09-01 22:49:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725230980000|2024-09-01 22:49:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725231000000|2024-09-01 22:50:00|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1725231010000|2024-09-01 22:50:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725231020000|2024-09-01 22:50:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725231030000|2024-09-01 22:50:30|45.88|45.58|45.93|45.63|45.93|45.63|45.88|45.58|4
1725231040000|2024-09-01 22:50:40|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|12
1725231050000|2024-09-01 22:50:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725231060000|2024-09-01 22:51:00|45.95|45.65|45.95|45.65|45.95|45.65|45.93|45.63|9
1725231070000|2024-09-01 22:51:10|45.94|45.64|45.99|45.69|45.99|45.69|45.94|45.64|11
1725231080000|2024-09-01 22:51:20|46|45.7|45.99|45.69|46.01|45.71|45.98|45.68|12
1725231090000|2024-09-01 22:51:30|46|45.7|46|45.7|46.02|45.72|46|45.7|4
1725231110000|2024-09-01 22:51:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725231140000|2024-09-01 22:52:20|45.97|45.67|45.92|45.62|45.97|45.67|45.92|45.62|6
1725231170000|2024-09-01 22:52:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725231180000|2024-09-01 22:53:00|45.9|45.6|45.82|45.52|45.9|45.6|45.82|45.52|6
1725231190000|2024-09-01 22:53:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725231200000|2024-09-01 22:53:20|45.78|45.48|45.76|45.46|45.78|45.48|45.75|45.45|4
1725231210000|2024-09-01 22:53:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725231230000|2024-09-01 22:53:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725231240000|2024-09-01 22:54:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|5
1725231250000|2024-09-01 22:54:10|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1725231270000|2024-09-01 22:54:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725231280000|2024-09-01 22:54:40|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725231290000|2024-09-01 22:54:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725231300000|2024-09-01 22:55:00|45.74|45.44|45.69|45.39|45.74|45.44|45.68|45.38|6
1725231320000|2024-09-01 22:55:20|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725231330000|2024-09-01 22:55:30|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|3
1725231340000|2024-09-01 22:55:40|45.67|45.37|45.64|45.34|45.67|45.37|45.64|45.34|3
1725231350000|2024-09-01 22:55:50|45.65|45.35|45.64|45.34|45.65|45.35|45.63|45.33|4
1725231360000|2024-09-01 22:56:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|4
1725231370000|2024-09-01 22:56:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725231380000|2024-09-01 22:56:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725231390000|2024-09-01 22:56:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725231400000|2024-09-01 22:56:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725231410000|2024-09-01 22:56:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725231420000|2024-09-01 22:57:00|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231440000|2024-09-01 22:57:20|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231470000|2024-09-01 22:57:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231480000|2024-09-01 22:58:00|45.7|45.4|45.65|45.35|45.7|45.4|45.64|45.34|7
1725231490000|2024-09-01 22:58:10|45.64|45.34|45.65|45.35|45.66|45.36|45.64|45.34|6
1725231500000|2024-09-01 22:58:20|45.63|45.33|45.59|45.29|45.63|45.33|45.59|45.29|3
1725231510000|2024-09-01 22:58:30|45.58|45.28|45.54|45.24|45.58|45.28|45.54|45.24|6
1725231520000|2024-09-01 22:58:40|45.52|45.22|45.49|45.19|45.52|45.22|45.49|45.19|14
1725231530000|2024-09-01 22:58:50|45.47|45.17|45.41|45.11|45.49|45.19|45.41|45.11|9
1725231540000|2024-09-01 22:59:00|45.39|45.09|45.34|45.04|45.4|45.1|45.31|45.01|21
1725231550000|2024-09-01 22:59:10|45.33|45.03|45.26|44.96|45.35|45.05|45.19|44.89|26
1725231560000|2024-09-01 22:59:20|45.28|44.98|45.3|45|45.31|45.01|45.26|44.96|25
1725231570000|2024-09-01 22:59:30|45.29|44.99|45.33|45.03|45.33|45.03|45.28|44.98|15
1725231580000|2024-09-01 22:59:40|45.34|45.04|45.4|45.1|45.4|45.1|45.31|45.01|17
1725231590000|2024-09-01 22:59:50|45.39|45.09|45.39|45.09|45.41|45.11|45.37|45.07|12
1725231600000|2024-09-01 23:00:00|45.4|45.1|45.4|45.1|45.4|45.1|45.32|45.02|25
1725231610000|2024-09-01 23:00:10|45.41|45.11|45.43|45.13|45.46|45.16|45.38|45.08|22
1725231620000|2024-09-01 23:00:20|45.44|45.14|45.49|45.19|45.5|45.2|45.44|45.14|20
1725231630000|2024-09-01 23:00:30|45.48|45.18|45.49|45.19|45.52|45.22|45.46|45.16|25
1725231640000|2024-09-01 23:00:40|45.5|45.2|45.46|45.16|45.5|45.2|45.46|45.16|20
1725231650000|2024-09-01 23:00:50|45.47|45.17|45.44|45.14|45.47|45.17|45.41|45.11|22
1725231660000|2024-09-01 23:01:00|45.43|45.13|45.4|45.1|45.44|45.14|45.37|45.07|17
1725231670000|2024-09-01 23:01:10|45.41|45.11|45.45|45.15|45.47|45.17|45.4|45.1|18
1725231680000|2024-09-01 23:01:20|45.46|45.16|45.5|45.2|45.5|45.2|45.42|45.12|21
1725231690000|2024-09-01 23:01:30|45.49|45.19|45.48|45.18|45.49|45.19|45.45|45.15|13
1725231700000|2024-09-01 23:01:40|45.47|45.17|45.5|45.2|45.5|45.2|45.46|45.16|19
1725231710000|2024-09-01 23:01:50|45.49|45.19|45.48|45.18|45.5|45.2|45.47|45.17|14
1725231720000|2024-09-01 23:02:00|45.49|45.19|45.46|45.16|45.51|45.21|45.46|45.16|20
1725231730000|2024-09-01 23:02:10|45.45|45.15|45.44|45.14|45.47|45.17|45.42|45.12|15
1725231740000|2024-09-01 23:02:20|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725231750000|2024-09-01 23:02:30|45.47|45.17|45.44|45.14|45.47|45.17|45.42|45.12|7
1725231760000|2024-09-01 23:02:40|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725231770000|2024-09-01 23:02:50|45.45|45.15|45.46|45.16|45.46|45.16|45.44|45.14|6
1725231780000|2024-09-01 23:03:00|45.45|45.15|45.39|45.09|45.45|45.15|45.39|45.09|4
1725231790000|2024-09-01 23:03:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|3
1725231800000|2024-09-01 23:03:20|45.38|45.08|45.44|45.14|45.44|45.14|45.38|45.08|6
1725231810000|2024-09-01 23:03:30|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725231820000|2024-09-01 23:03:40|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|4
1725231840000|2024-09-01 23:04:00|45.49|45.19|45.49|45.19|45.53|45.23|45.49|45.19|5
1725231850000|2024-09-01 23:04:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725231860000|2024-09-01 23:04:20|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|2
1725231870000|2024-09-01 23:04:30|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1725231880000|2024-09-01 23:04:40|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1725231890000|2024-09-01 23:04:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725231900000|2024-09-01 23:05:00|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725231910000|2024-09-01 23:05:10|45.61|45.31|45.64|45.34|45.64|45.34|45.61|45.31|3
1725231920000|2024-09-01 23:05:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725231930000|2024-09-01 23:05:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725231940000|2024-09-01 23:05:40|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725231950000|2024-09-01 23:05:50|45.64|45.34|45.65|45.35|45.65|45.35|45.63|45.33|4
1725231960000|2024-09-01 23:06:00|45.64|45.34|45.64|45.34|45.65|45.35|45.63|45.33|4
1725231970000|2024-09-01 23:06:10|45.65|45.35|45.69|45.39|45.69|45.39|45.65|45.35|3
1725231980000|2024-09-01 23:06:20|45.7|45.4|45.71|45.41|45.72|45.42|45.7|45.4|4
1725231990000|2024-09-01 23:06:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725232000000|2024-09-01 23:06:40|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725232010000|2024-09-01 23:06:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725232030000|2024-09-01 23:07:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725232040000|2024-09-01 23:07:20|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|2
1725232050000|2024-09-01 23:07:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725232060000|2024-09-01 23:07:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725232070000|2024-09-01 23:07:50|45.65|45.35|45.62|45.32|45.65|45.35|45.62|45.32|5
1725232090000|2024-09-01 23:08:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725232100000|2024-09-01 23:08:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725232110000|2024-09-01 23:08:30|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|2
1725232120000|2024-09-01 23:08:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725232130000|2024-09-01 23:08:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725232140000|2024-09-01 23:09:00|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725232150000|2024-09-01 23:09:10|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|8
1725232160000|2024-09-01 23:09:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725232170000|2024-09-01 23:09:30|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|3
1725232200000|2024-09-01 23:10:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725232210000|2024-09-01 23:10:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725232230000|2024-09-01 23:10:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725232240000|2024-09-01 23:10:40|45.65|45.35|45.61|45.31|45.65|45.35|45.6|45.3|4
1725232250000|2024-09-01 23:10:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725232260000|2024-09-01 23:11:00|45.59|45.29|45.57|45.27|45.59|45.29|45.53|45.23|12
1725232270000|2024-09-01 23:11:10|45.56|45.26|45.51|45.21|45.56|45.26|45.5|45.2|17
1725232280000|2024-09-01 23:11:20|45.52|45.22|45.57|45.27|45.58|45.28|45.52|45.22|10
1725232290000|2024-09-01 23:11:30|45.56|45.26|45.55|45.25|45.56|45.26|45.54|45.24|5
1725232300000|2024-09-01 23:11:40|45.56|45.26|45.58|45.28|45.58|45.28|45.55|45.25|5
1725232310000|2024-09-01 23:11:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725232320000|2024-09-01 23:12:00|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725232330000|2024-09-01 23:12:10|45.61|45.31|45.62|45.32|45.63|45.33|45.6|45.3|7
1725232340000|2024-09-01 23:12:20|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|4
1725232350000|2024-09-01 23:12:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|9
1725232360000|2024-09-01 23:12:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|5
1725232370000|2024-09-01 23:12:50|45.57|45.27|45.52|45.22|45.57|45.27|45.52|45.22|7
1725232380000|2024-09-01 23:13:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725232390000|2024-09-01 23:13:10|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725232400000|2024-09-01 23:13:20|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|6
1725232410000|2024-09-01 23:13:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725232420000|2024-09-01 23:13:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725232430000|2024-09-01 23:13:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725232440000|2024-09-01 23:14:00|45.47|45.17|45.42|45.12|45.47|45.17|45.42|45.12|6
1725232460000|2024-09-01 23:14:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725232470000|2024-09-01 23:14:30|45.44|45.14|45.48|45.18|45.48|45.18|45.44|45.14|6
1725232480000|2024-09-01 23:14:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725232490000|2024-09-01 23:14:50|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725232500000|2024-09-01 23:15:00|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1725232510000|2024-09-01 23:15:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725232520000|2024-09-01 23:15:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725232530000|2024-09-01 23:15:30|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1725232560000|2024-09-01 23:16:00|45.54|45.24|45.59|45.29|45.6|45.3|45.54|45.24|5
1725232570000|2024-09-01 23:16:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725232580000|2024-09-01 23:16:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1725232590000|2024-09-01 23:16:30|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|2
1725232600000|2024-09-01 23:16:40|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725232620000|2024-09-01 23:17:00|45.55|45.25|45.6|45.3|45.6|45.3|45.54|45.24|8
1725232630000|2024-09-01 23:17:10|45.59|45.29|45.59|45.29|45.59|45.29|45.57|45.27|5
1725232640000|2024-09-01 23:17:20|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725232650000|2024-09-01 23:17:30|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|3
1725232660000|2024-09-01 23:17:40|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725232670000|2024-09-01 23:17:50|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725232680000|2024-09-01 23:18:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725232690000|2024-09-01 23:18:10|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|5
1725232700000|2024-09-01 23:18:20|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|5
1725232710000|2024-09-01 23:18:30|45.54|45.24|45.57|45.27|45.57|45.27|45.54|45.24|4
1725232720000|2024-09-01 23:18:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725232730000|2024-09-01 23:18:50|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725232740000|2024-09-01 23:19:00|45.58|45.28|45.6|45.3|45.61|45.31|45.58|45.28|6
1725232750000|2024-09-01 23:19:10|45.62|45.32|45.62|45.32|45.62|45.32|45.6|45.3|5
1725232760000|2024-09-01 23:19:20|45.63|45.33|45.68|45.38|45.68|45.38|45.63|45.33|7
1725232770000|2024-09-01 23:19:30|45.67|45.37|45.63|45.33|45.67|45.37|45.62|45.32|5
1725232780000|2024-09-01 23:19:40|45.62|45.32|45.65|45.35|45.65|45.35|45.62|45.32|4
1725232790000|2024-09-01 23:19:50|45.66|45.36|45.67|45.37|45.68|45.38|45.65|45.35|10
1725232800000|2024-09-01 23:20:00|45.68|45.38|45.64|45.34|45.68|45.38|45.63|45.33|9
1725232810000|2024-09-01 23:20:10|45.65|45.35|45.63|45.33|45.65|45.35|45.63|45.33|5
1725232820000|2024-09-01 23:20:20|45.64|45.34|45.62|45.32|45.64|45.34|45.62|45.32|5
1725232830000|2024-09-01 23:20:30|45.63|45.33|45.63|45.33|45.63|45.33|45.61|45.31|13
1725232840000|2024-09-01 23:20:40|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|9
1725232850000|2024-09-01 23:20:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|8
1725232860000|2024-09-01 23:21:00|45.63|45.33|45.63|45.33|45.64|45.34|45.62|45.32|5
1725232870000|2024-09-01 23:21:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725232880000|2024-09-01 23:21:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725232890000|2024-09-01 23:21:30|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1725232900000|2024-09-01 23:21:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725232910000|2024-09-01 23:21:50|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|3
1725232920000|2024-09-01 23:22:00|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|5
1725232930000|2024-09-01 23:22:10|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|2
1725232950000|2024-09-01 23:22:30|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|5
1725232970000|2024-09-01 23:22:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725232980000|2024-09-01 23:23:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725232990000|2024-09-01 23:23:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725233000000|2024-09-01 23:23:20|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725233010000|2024-09-01 23:23:30|45.56|45.26|45.56|45.26|45.57|45.27|45.55|45.25|5
1725233020000|2024-09-01 23:23:40|45.57|45.27|45.55|45.25|45.57|45.27|45.55|45.25|3
1725233030000|2024-09-01 23:23:50|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1725233040000|2024-09-01 23:24:00|45.56|45.26|45.59|45.29|45.61|45.31|45.56|45.26|9
1725233050000|2024-09-01 23:24:10|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|6
1725233060000|2024-09-01 23:24:20|45.57|45.27|45.6|45.3|45.6|45.3|45.57|45.27|4
1725233090000|2024-09-01 23:24:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725233100000|2024-09-01 23:25:00|45.59|45.29|45.55|45.25|45.59|45.29|45.55|45.25|3
1725233110000|2024-09-01 23:25:10|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|3
1725233120000|2024-09-01 23:25:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725233130000|2024-09-01 23:25:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1725233150000|2024-09-01 23:25:50|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|4
1725233160000|2024-09-01 23:26:00|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|4
1725233170000|2024-09-01 23:26:10|45.65|45.35|45.63|45.33|45.65|45.35|45.63|45.33|3
1725233180000|2024-09-01 23:26:20|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725233190000|2024-09-01 23:26:30|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725233230000|2024-09-01 23:27:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725233240000|2024-09-01 23:27:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725233250000|2024-09-01 23:27:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725233260000|2024-09-01 23:27:40|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1725233280000|2024-09-01 23:28:00|45.63|45.33|45.64|45.34|45.64|45.34|45.6|45.3|9
1725233290000|2024-09-01 23:28:10|45.63|45.33|45.65|45.35|45.66|45.36|45.63|45.33|7
1725233300000|2024-09-01 23:28:20|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725233310000|2024-09-01 23:28:30|45.66|45.36|45.68|45.38|45.71|45.41|45.66|45.36|12
1725233320000|2024-09-01 23:28:40|45.67|45.37|45.66|45.36|45.68|45.38|45.65|45.35|8
1725233330000|2024-09-01 23:28:50|45.67|45.37|45.67|45.37|45.69|45.39|45.66|45.36|9
1725233340000|2024-09-01 23:29:00|45.66|45.36|45.61|45.31|45.66|45.36|45.6|45.3|11
1725233350000|2024-09-01 23:29:10|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|9
1725233360000|2024-09-01 23:29:20|45.62|45.32|45.61|45.31|45.62|45.32|45.6|45.3|11
1725233370000|2024-09-01 23:29:30|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|9
1725233380000|2024-09-01 23:29:40|45.59|45.29|45.58|45.28|45.6|45.3|45.58|45.28|4
1725233390000|2024-09-01 23:29:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725233400000|2024-09-01 23:30:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|5
1725233410000|2024-09-01 23:30:10|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1725233420000|2024-09-01 23:30:20|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|5
1725233430000|2024-09-01 23:30:30|45.62|45.32|45.64|45.34|45.65|45.35|45.61|45.31|9
1725233440000|2024-09-01 23:30:40|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|4
1725233460000|2024-09-01 23:31:00|45.63|45.33|45.63|45.33|45.64|45.34|45.63|45.33|5
1725233470000|2024-09-01 23:31:10|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725233480000|2024-09-01 23:31:20|45.66|45.36|45.69|45.39|45.69|45.39|45.66|45.36|3
1725233490000|2024-09-01 23:31:30|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|3
1725233500000|2024-09-01 23:31:40|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|3
1725233510000|2024-09-01 23:31:50|45.71|45.41|45.74|45.44|45.74|45.44|45.71|45.41|6
1725233520000|2024-09-01 23:32:00|45.73|45.43|45.71|45.41|45.73|45.43|45.7|45.4|11
1725233530000|2024-09-01 23:32:10|45.72|45.42|45.74|45.44|45.74|45.44|45.69|45.39|10
1725233540000|2024-09-01 23:32:20|45.73|45.43|45.72|45.42|45.74|45.44|45.72|45.42|10
1725233550000|2024-09-01 23:32:30|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|7
1725233560000|2024-09-01 23:32:40|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233570000|2024-09-01 23:32:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725233580000|2024-09-01 23:33:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725233590000|2024-09-01 23:33:10|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233600000|2024-09-01 23:33:20|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233610000|2024-09-01 23:33:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725233620000|2024-09-01 23:33:40|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725233630000|2024-09-01 23:33:50|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|5
1725233640000|2024-09-01 23:34:00|45.68|45.38|45.66|45.36|45.68|45.38|45.65|45.35|4
1725233650000|2024-09-01 23:34:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725233660000|2024-09-01 23:34:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725233670000|2024-09-01 23:34:30|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|4
1725233700000|2024-09-01 23:35:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725233710000|2024-09-01 23:35:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|4
1725233720000|2024-09-01 23:35:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|6
1725233740000|2024-09-01 23:35:40|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|3
1725233750000|2024-09-01 23:35:50|45.69|45.39|45.71|45.41|45.71|45.41|45.68|45.38|5
1725233760000|2024-09-01 23:36:00|45.73|45.43|45.76|45.46|45.76|45.46|45.73|45.43|5
1725233770000|2024-09-01 23:36:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725233790000|2024-09-01 23:36:30|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|4
1725233800000|2024-09-01 23:36:40|45.81|45.51|45.79|45.49|45.81|45.51|45.78|45.48|15
1725233810000|2024-09-01 23:36:50|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|8
1725233830000|2024-09-01 23:37:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725233840000|2024-09-01 23:37:20|45.79|45.49|45.79|45.49|45.79|45.49|45.76|45.46|14
1725233850000|2024-09-01 23:37:30|45.78|45.48|45.75|45.45|45.79|45.49|45.75|45.45|9
1725233860000|2024-09-01 23:37:40|45.74|45.44|45.72|45.42|45.74|45.44|45.71|45.41|5
1725233870000|2024-09-01 23:37:50|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|3
1725233880000|2024-09-01 23:38:00|45.71|45.41|45.67|45.37|45.71|45.41|45.67|45.37|7
1725233890000|2024-09-01 23:38:10|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725233900000|2024-09-01 23:38:20|45.65|45.35|45.63|45.33|45.66|45.36|45.63|45.33|5
1725233910000|2024-09-01 23:38:30|45.64|45.34|45.63|45.33|45.65|45.35|45.63|45.33|4
1725233920000|2024-09-01 23:38:40|45.62|45.32|45.63|45.33|45.64|45.34|45.62|45.32|4
1725233930000|2024-09-01 23:38:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725233940000|2024-09-01 23:39:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725233950000|2024-09-01 23:39:10|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725233960000|2024-09-01 23:39:20|45.66|45.36|45.63|45.33|45.66|45.36|45.62|45.32|5
1725233970000|2024-09-01 23:39:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725233980000|2024-09-01 23:39:40|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|2
1725233990000|2024-09-01 23:39:50|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725234000000|2024-09-01 23:40:00|45.69|45.39|45.66|45.36|45.69|45.39|45.66|45.36|3
1725234010000|2024-09-01 23:40:10|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|3
1725234020000|2024-09-01 23:40:20|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|5
1725234030000|2024-09-01 23:40:30|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725234040000|2024-09-01 23:40:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725234060000|2024-09-01 23:41:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725234080000|2024-09-01 23:41:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725234090000|2024-09-01 23:41:30|45.69|45.39|45.68|45.38|45.7|45.4|45.68|45.38|4
1725234100000|2024-09-01 23:41:40|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|10
1725234110000|2024-09-01 23:41:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725234120000|2024-09-01 23:42:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725234130000|2024-09-01 23:42:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725234140000|2024-09-01 23:42:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234160000|2024-09-01 23:42:40|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725234170000|2024-09-01 23:42:50|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|5
1725234180000|2024-09-01 23:43:00|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|4
1725234190000|2024-09-01 23:43:10|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|6
1725234200000|2024-09-01 23:43:20|45.74|45.44|45.76|45.46|45.76|45.46|45.73|45.43|5
1725234210000|2024-09-01 23:43:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725234220000|2024-09-01 23:43:40|45.75|45.45|45.79|45.49|45.79|45.49|45.75|45.45|7
1725234240000|2024-09-01 23:44:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725234250000|2024-09-01 23:44:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725234270000|2024-09-01 23:44:30|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|5
1725234300000|2024-09-01 23:45:00|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1725234310000|2024-09-01 23:45:10|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|4
1725234330000|2024-09-01 23:45:30|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|5
1725234340000|2024-09-01 23:45:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725234350000|2024-09-01 23:45:50|45.82|45.52|45.84|45.54|45.84|45.54|45.81|45.51|5
1725234360000|2024-09-01 23:46:00|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725234370000|2024-09-01 23:46:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725234380000|2024-09-01 23:46:20|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1725234390000|2024-09-01 23:46:30|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1725234400000|2024-09-01 23:46:40|45.85|45.55|45.84|45.54|45.85|45.55|45.83|45.53|3
1725234420000|2024-09-01 23:47:00|45.83|45.53|45.85|45.55|45.85|45.55|45.82|45.52|5
1725234430000|2024-09-01 23:47:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725234440000|2024-09-01 23:47:20|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725234460000|2024-09-01 23:47:40|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|4
1725234470000|2024-09-01 23:47:50|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725234480000|2024-09-01 23:48:00|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|5
1725234490000|2024-09-01 23:48:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725234500000|2024-09-01 23:48:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725234510000|2024-09-01 23:48:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725234520000|2024-09-01 23:48:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725234530000|2024-09-01 23:48:50|45.85|45.55|45.82|45.52|45.85|45.55|45.82|45.52|3
1725234540000|2024-09-01 23:49:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725234560000|2024-09-01 23:49:20|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|6
1725234570000|2024-09-01 23:49:30|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1725234580000|2024-09-01 23:49:40|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|8
1725234590000|2024-09-01 23:49:50|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725234600000|2024-09-01 23:50:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725234610000|2024-09-01 23:50:10|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725234620000|2024-09-01 23:50:20|45.77|45.47|45.8|45.5|45.8|45.5|45.76|45.46|8
1725234630000|2024-09-01 23:50:30|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|4
1725234650000|2024-09-01 23:50:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725234660000|2024-09-01 23:51:00|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1725234670000|2024-09-01 23:51:10|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725234680000|2024-09-01 23:51:20|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725234690000|2024-09-01 23:51:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725234700000|2024-09-01 23:51:40|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725234710000|2024-09-01 23:51:50|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725234730000|2024-09-01 23:52:10|45.74|45.44|45.75|45.45|45.76|45.46|45.74|45.44|6
1725234740000|2024-09-01 23:52:20|45.74|45.44|45.77|45.47|45.77|45.47|45.74|45.44|4
1725234750000|2024-09-01 23:52:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725234760000|2024-09-01 23:52:40|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|8
1725234770000|2024-09-01 23:52:50|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725234780000|2024-09-01 23:53:00|45.78|45.48|45.77|45.47|45.8|45.5|45.77|45.47|7
1725234790000|2024-09-01 23:53:10|45.76|45.46|45.77|45.47|45.77|45.47|45.75|45.45|4
1725234800000|2024-09-01 23:53:20|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|3
1725234810000|2024-09-01 23:53:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725234820000|2024-09-01 23:53:40|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|5
1725234830000|2024-09-01 23:53:50|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725234840000|2024-09-01 23:54:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725234850000|2024-09-01 23:54:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725234860000|2024-09-01 23:54:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725234880000|2024-09-01 23:54:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725234890000|2024-09-01 23:54:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725234900000|2024-09-01 23:55:00|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|4
1725234910000|2024-09-01 23:55:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725234920000|2024-09-01 23:55:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234930000|2024-09-01 23:55:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725234950000|2024-09-01 23:55:50|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|5
1725234960000|2024-09-01 23:56:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725234970000|2024-09-01 23:56:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234980000|2024-09-01 23:56:20|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725234990000|2024-09-01 23:56:30|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725235010000|2024-09-01 23:56:50|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725235020000|2024-09-01 23:57:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725235030000|2024-09-01 23:57:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725235040000|2024-09-01 23:57:20|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725235050000|2024-09-01 23:57:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725235070000|2024-09-01 23:57:50|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1725235080000|2024-09-01 23:58:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725235090000|2024-09-01 23:58:10|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725235100000|2024-09-01 23:58:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|5
1725235130000|2024-09-01 23:58:50|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725235140000|2024-09-01 23:59:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725235160000|2024-09-01 23:59:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725235170000|2024-09-01 23:59:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725235180000|2024-09-01 23:59:40|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|4
1725235190000|2024-09-01 23:59:50|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|5
1725189350000|2024-09-01 11:15:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189380000|2024-09-01 11:16:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725189400000|2024-09-01 11:16:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725189410000|2024-09-01 11:16:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189420000|2024-09-01 11:17:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189430000|2024-09-01 11:17:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189440000|2024-09-01 11:17:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725189450000|2024-09-01 11:17:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189460000|2024-09-01 11:17:40|47.27|46.97|47.28|46.98|47.28|46.98|47.24|46.94|4
1725189470000|2024-09-01 11:17:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1725189480000|2024-09-01 11:18:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|11
1725189490000|2024-09-01 11:18:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725189500000|2024-09-01 11:18:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725189510000|2024-09-01 11:18:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725189530000|2024-09-01 11:18:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725189540000|2024-09-01 11:19:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725189550000|2024-09-01 11:19:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1725189560000|2024-09-01 11:19:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|10
1725189570000|2024-09-01 11:19:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725189580000|2024-09-01 11:19:40|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|2
1725189600000|2024-09-01 11:20:00|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|5
1725189610000|2024-09-01 11:20:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725189620000|2024-09-01 11:20:20|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725189630000|2024-09-01 11:20:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|10
1725189640000|2024-09-01 11:20:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|11
1725189650000|2024-09-01 11:20:50|47.15|46.85|47.19|46.89|47.19|46.89|47.15|46.85|5
1725189660000|2024-09-01 11:21:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1725189670000|2024-09-01 11:21:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725189680000|2024-09-01 11:21:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725189710000|2024-09-01 11:21:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725189720000|2024-09-01 11:22:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725189730000|2024-09-01 11:22:10|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1725189750000|2024-09-01 11:22:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725189760000|2024-09-01 11:22:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725189780000|2024-09-01 11:23:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725189830000|2024-09-01 11:23:50|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|3
1725189840000|2024-09-01 11:24:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1725189880000|2024-09-01 11:24:40|47.26|46.96|47.3|47|47.3|47|47.26|46.96|6
1725189890000|2024-09-01 11:24:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1725189900000|2024-09-01 11:25:00|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|8
1725189910000|2024-09-01 11:25:10|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|7
1725189920000|2024-09-01 11:25:20|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1725189930000|2024-09-01 11:25:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725189940000|2024-09-01 11:25:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725189950000|2024-09-01 11:25:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725189970000|2024-09-01 11:26:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725189980000|2024-09-01 11:26:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725190000000|2024-09-01 11:26:40|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1725190010000|2024-09-01 11:26:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725190020000|2024-09-01 11:27:00|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1725190030000|2024-09-01 11:27:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190040000|2024-09-01 11:27:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725190050000|2024-09-01 11:27:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190060000|2024-09-01 11:27:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190070000|2024-09-01 11:27:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725190080000|2024-09-01 11:28:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190090000|2024-09-01 11:28:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190110000|2024-09-01 11:28:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725190120000|2024-09-01 11:28:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190160000|2024-09-01 11:29:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725190170000|2024-09-01 11:29:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725190180000|2024-09-01 11:29:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190190000|2024-09-01 11:29:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190200000|2024-09-01 11:30:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1725190210000|2024-09-01 11:30:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1725190220000|2024-09-01 11:30:20|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|5
1725190230000|2024-09-01 11:30:30|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|7
1725190240000|2024-09-01 11:30:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|9
1725190250000|2024-09-01 11:30:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1725190260000|2024-09-01 11:31:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190270000|2024-09-01 11:31:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|8
1725190280000|2024-09-01 11:31:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190290000|2024-09-01 11:31:30|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725190300000|2024-09-01 11:31:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1725190310000|2024-09-01 11:31:50|47.37|47.07|47.37|47.07|47.37|47.07|47.33|47.03|5
1725190320000|2024-09-01 11:32:00|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725190330000|2024-09-01 11:32:10|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1725190350000|2024-09-01 11:32:30|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|5
1725190360000|2024-09-01 11:32:40|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|6
1725190370000|2024-09-01 11:32:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190380000|2024-09-01 11:33:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725190390000|2024-09-01 11:33:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725190400000|2024-09-01 11:33:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|13
1725190410000|2024-09-01 11:33:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725190420000|2024-09-01 11:33:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725190430000|2024-09-01 11:33:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725190440000|2024-09-01 11:34:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725190450000|2024-09-01 11:34:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725190460000|2024-09-01 11:34:20|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|7
1725190470000|2024-09-01 11:34:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725190490000|2024-09-01 11:34:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725190500000|2024-09-01 11:35:00|47.33|47.03|47.34|47.04|47.34|47.04|47.3|47|3
1725190510000|2024-09-01 11:35:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725190520000|2024-09-01 11:35:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1725190530000|2024-09-01 11:35:30|47.33|47.03|47.36|47.06|47.36|47.06|47.33|47.03|4
1725190560000|2024-09-01 11:36:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725190580000|2024-09-01 11:36:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190590000|2024-09-01 11:36:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190610000|2024-09-01 11:36:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190620000|2024-09-01 11:37:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190630000|2024-09-01 11:37:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190670000|2024-09-01 11:37:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190680000|2024-09-01 11:38:00|47.34|47.04|47.36|47.06|47.36|47.06|47.33|47.03|3
1725190690000|2024-09-01 11:38:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725190700000|2024-09-01 11:38:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1725190710000|2024-09-01 11:38:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725190760000|2024-09-01 11:39:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725190800000|2024-09-01 11:40:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725190810000|2024-09-01 11:40:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725190820000|2024-09-01 11:40:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725190830000|2024-09-01 11:40:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725190860000|2024-09-01 11:41:00|47.38|47.08|47.38|47.08|47.38|47.08|47.35|47.05|5
1725190890000|2024-09-01 11:41:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190910000|2024-09-01 11:41:50|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|3
1725190970000|2024-09-01 11:42:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725190980000|2024-09-01 11:43:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725191000000|2024-09-01 11:43:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725191010000|2024-09-01 11:43:30|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725191040000|2024-09-01 11:44:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|4
1725191050000|2024-09-01 11:44:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725191060000|2024-09-01 11:44:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725191070000|2024-09-01 11:44:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191090000|2024-09-01 11:44:50|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1725191120000|2024-09-01 11:45:20|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|4
1725191220000|2024-09-01 11:47:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725191230000|2024-09-01 11:47:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725191270000|2024-09-01 11:47:50|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1725191280000|2024-09-01 11:48:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191290000|2024-09-01 11:48:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725191300000|2024-09-01 11:48:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725191320000|2024-09-01 11:48:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725191330000|2024-09-01 11:48:50|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|4
1725191340000|2024-09-01 11:49:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725191350000|2024-09-01 11:49:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725191370000|2024-09-01 11:49:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725191380000|2024-09-01 11:49:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191400000|2024-09-01 11:50:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191420000|2024-09-01 11:50:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191430000|2024-09-01 11:50:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725191440000|2024-09-01 11:50:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725191450000|2024-09-01 11:50:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725191460000|2024-09-01 11:51:00|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|9
1725191470000|2024-09-01 11:51:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725191480000|2024-09-01 11:51:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725191500000|2024-09-01 11:51:40|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|4
1725191520000|2024-09-01 11:52:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725191530000|2024-09-01 11:52:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725191560000|2024-09-01 11:52:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725191570000|2024-09-01 11:52:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725191580000|2024-09-01 11:53:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725191590000|2024-09-01 11:53:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725191620000|2024-09-01 11:53:40|47.3|47|47.32|47.02|47.33|47.03|47.3|47|4
1725191640000|2024-09-01 11:54:00|47.31|47.01|47.32|47.02|47.32|47.02|47.29|46.99|10
1725191650000|2024-09-01 11:54:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725191660000|2024-09-01 11:54:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1725191670000|2024-09-01 11:54:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1725191700000|2024-09-01 11:55:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725191710000|2024-09-01 11:55:10|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1725191720000|2024-09-01 11:55:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1725191730000|2024-09-01 11:55:30|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|6
1725191740000|2024-09-01 11:55:40|47.4|47.1|47.41|47.11|47.42|47.12|47.39|47.09|7
1725191750000|2024-09-01 11:55:50|47.42|47.12|47.4|47.1|47.43|47.13|47.4|47.1|7
1725191760000|2024-09-01 11:56:00|47.39|47.09|47.43|47.13|47.44|47.14|47.37|47.07|8
1725191770000|2024-09-01 11:56:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725191780000|2024-09-01 11:56:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1725191790000|2024-09-01 11:56:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725191800000|2024-09-01 11:56:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1725191810000|2024-09-01 11:56:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725191820000|2024-09-01 11:57:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725191830000|2024-09-01 11:57:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1725191880000|2024-09-01 11:58:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1725191890000|2024-09-01 11:58:10|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|6
1725191910000|2024-09-01 11:58:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1725191920000|2024-09-01 11:58:40|47.48|47.18|47.46|47.16|47.48|47.18|47.45|47.15|5
1725191930000|2024-09-01 11:58:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725191990000|2024-09-01 11:59:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725192000000|2024-09-01 12:00:00|47.45|47.15|47.44|47.14|47.47|47.17|47.43|47.13|8
1725192010000|2024-09-01 12:00:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725192020000|2024-09-01 12:00:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725192030000|2024-09-01 12:00:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725192040000|2024-09-01 12:00:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725192050000|2024-09-01 12:00:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1725192060000|2024-09-01 12:01:00|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1725192070000|2024-09-01 12:01:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1725192090000|2024-09-01 12:01:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725192100000|2024-09-01 12:01:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725192110000|2024-09-01 12:01:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725192120000|2024-09-01 12:02:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725192130000|2024-09-01 12:02:10|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|3
1725192140000|2024-09-01 12:02:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725192150000|2024-09-01 12:02:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1725192170000|2024-09-01 12:02:50|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1725192180000|2024-09-01 12:03:00|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|4
1725192190000|2024-09-01 12:03:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725192200000|2024-09-01 12:03:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192210000|2024-09-01 12:03:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725192220000|2024-09-01 12:03:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725192240000|2024-09-01 12:04:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725192260000|2024-09-01 12:04:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192270000|2024-09-01 12:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192280000|2024-09-01 12:04:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192300000|2024-09-01 12:05:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192310000|2024-09-01 12:05:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725192320000|2024-09-01 12:05:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192330000|2024-09-01 12:05:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1725192340000|2024-09-01 12:05:40|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|5
1725192350000|2024-09-01 12:05:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725192360000|2024-09-01 12:06:00|47.47|47.17|47.42|47.12|47.47|47.17|47.42|47.12|7
1725192370000|2024-09-01 12:06:10|47.43|47.13|47.42|47.12|47.43|47.13|47.41|47.11|6
1725192380000|2024-09-01 12:06:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192390000|2024-09-01 12:06:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1725192400000|2024-09-01 12:06:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192410000|2024-09-01 12:06:50|47.38|47.08|47.41|47.11|47.41|47.11|47.37|47.07|3
1725192420000|2024-09-01 12:07:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1725192430000|2024-09-01 12:07:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1725192440000|2024-09-01 12:07:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725192450000|2024-09-01 12:07:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192460000|2024-09-01 12:07:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1725192470000|2024-09-01 12:07:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192490000|2024-09-01 12:08:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192500000|2024-09-01 12:08:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192510000|2024-09-01 12:08:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725192520000|2024-09-01 12:08:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725192540000|2024-09-01 12:09:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1725192560000|2024-09-01 12:09:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192570000|2024-09-01 12:09:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192590000|2024-09-01 12:09:50|47.39|47.09|47.4|47.1|47.4|47.1|47.36|47.06|4
1725192600000|2024-09-01 12:10:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192610000|2024-09-01 12:10:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725192620000|2024-09-01 12:10:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192630000|2024-09-01 12:10:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192640000|2024-09-01 12:10:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725192660000|2024-09-01 12:11:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192680000|2024-09-01 12:11:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1725192710000|2024-09-01 12:11:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725192720000|2024-09-01 12:12:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725192730000|2024-09-01 12:12:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1725192750000|2024-09-01 12:12:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725192760000|2024-09-01 12:12:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1725192770000|2024-09-01 12:12:50|47.42|47.12|47.4|47.1|47.42|47.12|47.36|47.06|6
1725192780000|2024-09-01 12:13:00|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|9
1725192790000|2024-09-01 12:13:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725192800000|2024-09-01 12:13:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725192810000|2024-09-01 12:13:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192820000|2024-09-01 12:13:40|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725192840000|2024-09-01 12:14:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192860000|2024-09-01 12:14:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192870000|2024-09-01 12:14:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725192900000|2024-09-01 12:15:00|47.39|47.09|47.39|47.09|47.39|47.09|47.37|47.07|6
1725192910000|2024-09-01 12:15:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1725192920000|2024-09-01 12:15:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725192930000|2024-09-01 12:15:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192940000|2024-09-01 12:15:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725192950000|2024-09-01 12:15:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725192960000|2024-09-01 12:16:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725192970000|2024-09-01 12:16:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725192980000|2024-09-01 12:16:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725192990000|2024-09-01 12:16:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725193000000|2024-09-01 12:16:40|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1725193010000|2024-09-01 12:16:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725193020000|2024-09-01 12:17:00|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|3
1725193030000|2024-09-01 12:17:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193040000|2024-09-01 12:17:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725193060000|2024-09-01 12:17:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193070000|2024-09-01 12:17:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725193080000|2024-09-01 12:18:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725193090000|2024-09-01 12:18:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725193100000|2024-09-01 12:18:20|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|6
1725193120000|2024-09-01 12:18:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725193130000|2024-09-01 12:18:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725193140000|2024-09-01 12:19:00|47.28|46.98|47.3|47|47.31|47.01|47.28|46.98|3
1725193150000|2024-09-01 12:19:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725193160000|2024-09-01 12:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725193170000|2024-09-01 12:19:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725193190000|2024-09-01 12:19:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725193200000|2024-09-01 12:20:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725193230000|2024-09-01 12:20:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725193240000|2024-09-01 12:20:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1725193270000|2024-09-01 12:21:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1725193300000|2024-09-01 12:21:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193310000|2024-09-01 12:21:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725193320000|2024-09-01 12:22:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725193330000|2024-09-01 12:22:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193340000|2024-09-01 12:22:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725193350000|2024-09-01 12:22:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725193360000|2024-09-01 12:22:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725193370000|2024-09-01 12:22:50|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|16
1725193380000|2024-09-01 12:23:00|47.25|46.95|47.2|46.9|47.26|46.96|47.19|46.89|10
1725193390000|2024-09-01 12:23:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193400000|2024-09-01 12:23:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725193410000|2024-09-01 12:23:30|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1725193420000|2024-09-01 12:23:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725193430000|2024-09-01 12:23:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725193440000|2024-09-01 12:24:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725193450000|2024-09-01 12:24:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1725193460000|2024-09-01 12:24:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193470000|2024-09-01 12:24:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725193480000|2024-09-01 12:24:40|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1725193510000|2024-09-01 12:25:10|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|3
1725193520000|2024-09-01 12:25:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193530000|2024-09-01 12:25:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725193540000|2024-09-01 12:25:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725193550000|2024-09-01 12:25:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193560000|2024-09-01 12:26:00|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725193610000|2024-09-01 12:26:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1725193630000|2024-09-01 12:27:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725193640000|2024-09-01 12:27:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|9
1725193650000|2024-09-01 12:27:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725193670000|2024-09-01 12:27:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725193680000|2024-09-01 12:28:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725193710000|2024-09-01 12:28:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|7
1725193720000|2024-09-01 12:28:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725193730000|2024-09-01 12:28:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725193740000|2024-09-01 12:29:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725193750000|2024-09-01 12:29:10|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|9
1725193760000|2024-09-01 12:29:20|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|4
1725193770000|2024-09-01 12:29:30|47.12|46.82|47.11|46.81|47.13|46.83|47.1|46.8|4
1725193790000|2024-09-01 12:29:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725193800000|2024-09-01 12:30:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725193810000|2024-09-01 12:30:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725193820000|2024-09-01 12:30:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725193830000|2024-09-01 12:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725193850000|2024-09-01 12:30:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725193860000|2024-09-01 12:31:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|5
1725193870000|2024-09-01 12:31:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725193880000|2024-09-01 12:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725193900000|2024-09-01 12:31:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725193910000|2024-09-01 12:31:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725193920000|2024-09-01 12:32:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|9
1725193930000|2024-09-01 12:32:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725193940000|2024-09-01 12:32:20|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|3
1725193950000|2024-09-01 12:32:30|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|2
1725193960000|2024-09-01 12:32:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|6
1725193970000|2024-09-01 12:32:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725193980000|2024-09-01 12:33:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725193990000|2024-09-01 12:33:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1725194000000|2024-09-01 12:33:20|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|9
1725194010000|2024-09-01 12:33:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725194040000|2024-09-01 12:34:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725194060000|2024-09-01 12:34:20|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|8
1725194070000|2024-09-01 12:34:30|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|4
1725194080000|2024-09-01 12:34:40|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|7
1725194090000|2024-09-01 12:34:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1725194100000|2024-09-01 12:35:00|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|4
1725194110000|2024-09-01 12:35:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725194120000|2024-09-01 12:35:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725194130000|2024-09-01 12:35:30|47.13|46.83|47.18|46.88|47.18|46.88|47.11|46.81|6
1725194150000|2024-09-01 12:35:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725194160000|2024-09-01 12:36:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725194210000|2024-09-01 12:36:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1725194220000|2024-09-01 12:37:00|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|5
1725194230000|2024-09-01 12:37:10|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725194280000|2024-09-01 12:38:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1725194290000|2024-09-01 12:38:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725194300000|2024-09-01 12:38:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725194310000|2024-09-01 12:38:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725194330000|2024-09-01 12:38:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725194340000|2024-09-01 12:39:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725194350000|2024-09-01 12:39:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|9
1725194360000|2024-09-01 12:39:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725194380000|2024-09-01 12:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194390000|2024-09-01 12:39:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725194400000|2024-09-01 12:40:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194430000|2024-09-01 12:40:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725194440000|2024-09-01 12:40:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725194450000|2024-09-01 12:40:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725194470000|2024-09-01 12:41:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725194480000|2024-09-01 12:41:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725194490000|2024-09-01 12:41:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725194500000|2024-09-01 12:41:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725194510000|2024-09-01 12:41:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725194540000|2024-09-01 12:42:20|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725194550000|2024-09-01 12:42:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725194560000|2024-09-01 12:42:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725194570000|2024-09-01 12:42:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725194580000|2024-09-01 12:43:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|5
1725194590000|2024-09-01 12:43:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725194600000|2024-09-01 12:43:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725194630000|2024-09-01 12:43:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194640000|2024-09-01 12:44:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725194650000|2024-09-01 12:44:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725194660000|2024-09-01 12:44:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1725194670000|2024-09-01 12:44:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194680000|2024-09-01 12:44:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725194690000|2024-09-01 12:44:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725194700000|2024-09-01 12:45:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725194720000|2024-09-01 12:45:20|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1725194730000|2024-09-01 12:45:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725194740000|2024-09-01 12:45:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725194750000|2024-09-01 12:45:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725194760000|2024-09-01 12:46:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|2
1725194770000|2024-09-01 12:46:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725194790000|2024-09-01 12:46:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725194810000|2024-09-01 12:46:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|10
1725194820000|2024-09-01 12:47:00|47.03|46.73|47.03|46.73|47.03|46.73|47.01|46.71|7
1725194880000|2024-09-01 12:48:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725194890000|2024-09-01 12:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725194900000|2024-09-01 12:48:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725194920000|2024-09-01 12:48:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725194940000|2024-09-01 12:49:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|2
1725194950000|2024-09-01 12:49:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725194960000|2024-09-01 12:49:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725194970000|2024-09-01 12:49:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1725194980000|2024-09-01 12:49:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1725194990000|2024-09-01 12:49:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725195000000|2024-09-01 12:50:00|46.95|46.65|46.94|46.64|46.95|46.65|46.91|46.61|8
1725195010000|2024-09-01 12:50:10|46.95|46.65|46.98|46.68|46.99|46.69|46.95|46.65|11
1725195020000|2024-09-01 12:50:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725195030000|2024-09-01 12:50:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1725195050000|2024-09-01 12:50:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725195060000|2024-09-01 12:51:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1725195070000|2024-09-01 12:51:10|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725195080000|2024-09-01 12:51:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725195090000|2024-09-01 12:51:30|46.96|46.66|46.92|46.62|46.96|46.66|46.91|46.61|9
1725195100000|2024-09-01 12:51:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725195110000|2024-09-01 12:51:50|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|10
1725195120000|2024-09-01 12:52:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725195130000|2024-09-01 12:52:10|46.88|46.58|46.92|46.62|46.93|46.63|46.88|46.58|6
1725195140000|2024-09-01 12:52:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195150000|2024-09-01 12:52:30|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|4
1725195160000|2024-09-01 12:52:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1725195170000|2024-09-01 12:52:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195180000|2024-09-01 12:53:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725195190000|2024-09-01 12:53:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195200000|2024-09-01 12:53:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195210000|2024-09-01 12:53:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195230000|2024-09-01 12:53:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195240000|2024-09-01 12:54:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725195250000|2024-09-01 12:54:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195270000|2024-09-01 12:54:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725195290000|2024-09-01 12:54:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725195300000|2024-09-01 12:55:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725195310000|2024-09-01 12:55:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725195320000|2024-09-01 12:55:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725195330000|2024-09-01 12:55:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725195340000|2024-09-01 12:55:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195350000|2024-09-01 12:55:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725195360000|2024-09-01 12:56:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725195370000|2024-09-01 12:56:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725195380000|2024-09-01 12:56:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725195390000|2024-09-01 12:56:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1725195400000|2024-09-01 12:56:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725195410000|2024-09-01 12:56:50|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725195420000|2024-09-01 12:57:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725195430000|2024-09-01 12:57:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725195440000|2024-09-01 12:57:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725195450000|2024-09-01 12:57:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1725195490000|2024-09-01 12:58:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725195500000|2024-09-01 12:58:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725195510000|2024-09-01 12:58:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725195540000|2024-09-01 12:59:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1725195560000|2024-09-01 12:59:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725195590000|2024-09-01 12:59:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195610000|2024-09-01 13:00:10|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1725195620000|2024-09-01 13:00:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725195630000|2024-09-01 13:00:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725195640000|2024-09-01 13:00:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725195650000|2024-09-01 13:00:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725195660000|2024-09-01 13:01:00|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|5
1725195670000|2024-09-01 13:01:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725195680000|2024-09-01 13:01:20|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|5
1725195690000|2024-09-01 13:01:30|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725195700000|2024-09-01 13:01:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725195720000|2024-09-01 13:02:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725195730000|2024-09-01 13:02:10|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|6
1725195740000|2024-09-01 13:02:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725195750000|2024-09-01 13:02:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725195760000|2024-09-01 13:02:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725195780000|2024-09-01 13:03:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725195790000|2024-09-01 13:03:10|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|7
1725195800000|2024-09-01 13:03:20|47.09|46.79|47.03|46.73|47.09|46.79|47.03|46.73|6
1725195810000|2024-09-01 13:03:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725195830000|2024-09-01 13:03:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725195840000|2024-09-01 13:04:00|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|6
1725195860000|2024-09-01 13:04:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725195900000|2024-09-01 13:05:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725195920000|2024-09-01 13:05:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725195930000|2024-09-01 13:05:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|5
1725195940000|2024-09-01 13:05:40|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|3
1725195960000|2024-09-01 13:06:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1725195970000|2024-09-01 13:06:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725196000000|2024-09-01 13:06:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725196010000|2024-09-01 13:06:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196020000|2024-09-01 13:07:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196030000|2024-09-01 13:07:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725196050000|2024-09-01 13:07:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196060000|2024-09-01 13:07:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725196070000|2024-09-01 13:07:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725196080000|2024-09-01 13:08:00|46.97|46.67|47|46.7|47|46.7|46.97|46.67|3
1725196160000|2024-09-01 13:09:20|46.97|46.67|47|46.7|47|46.7|46.96|46.66|3
1725196170000|2024-09-01 13:09:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196180000|2024-09-01 13:09:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725196200000|2024-09-01 13:10:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725196220000|2024-09-01 13:10:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196230000|2024-09-01 13:10:30|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|7
1725196240000|2024-09-01 13:10:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725196250000|2024-09-01 13:10:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725196260000|2024-09-01 13:11:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725196270000|2024-09-01 13:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725196280000|2024-09-01 13:11:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725196290000|2024-09-01 13:11:30|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|2
1725196300000|2024-09-01 13:11:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|5
1725196320000|2024-09-01 13:12:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725196330000|2024-09-01 13:12:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725196340000|2024-09-01 13:12:20|47.04|46.74|47.05|46.75|47.05|46.75|47.01|46.71|4
1725196370000|2024-09-01 13:12:50|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|5
1725196380000|2024-09-01 13:13:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725196390000|2024-09-01 13:13:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725196410000|2024-09-01 13:13:30|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|5
1725196430000|2024-09-01 13:13:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725196440000|2024-09-01 13:14:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725196450000|2024-09-01 13:14:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725196470000|2024-09-01 13:14:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725196480000|2024-09-01 13:14:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725196490000|2024-09-01 13:14:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725196500000|2024-09-01 13:15:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725196510000|2024-09-01 13:15:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725196520000|2024-09-01 13:15:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725196530000|2024-09-01 13:15:30|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|4
1725196540000|2024-09-01 13:15:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725196550000|2024-09-01 13:15:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725196560000|2024-09-01 13:16:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725196570000|2024-09-01 13:16:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725196580000|2024-09-01 13:16:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1725196590000|2024-09-01 13:16:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725196630000|2024-09-01 13:17:10|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|4
1725196640000|2024-09-01 13:17:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725196650000|2024-09-01 13:17:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725196680000|2024-09-01 13:18:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725196710000|2024-09-01 13:18:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|2
1725196740000|2024-09-01 13:19:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725196750000|2024-09-01 13:19:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|11
1725196760000|2024-09-01 13:19:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196770000|2024-09-01 13:19:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1725196780000|2024-09-01 13:19:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196790000|2024-09-01 13:19:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725196820000|2024-09-01 13:20:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725196830000|2024-09-01 13:20:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|5
1725196840000|2024-09-01 13:20:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725196850000|2024-09-01 13:20:50|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725196860000|2024-09-01 13:21:00|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1725196870000|2024-09-01 13:21:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725196880000|2024-09-01 13:21:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725196890000|2024-09-01 13:21:30|46.96|46.66|46.95|46.65|46.99|46.69|46.95|46.65|6
1725196900000|2024-09-01 13:21:40|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|3
1725196910000|2024-09-01 13:21:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1725196920000|2024-09-01 13:22:00|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|8
1725196930000|2024-09-01 13:22:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1725196940000|2024-09-01 13:22:20|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|6
1725196960000|2024-09-01 13:22:40|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725196970000|2024-09-01 13:22:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725196990000|2024-09-01 13:23:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725197040000|2024-09-01 13:24:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|9
1725197050000|2024-09-01 13:24:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|14
1725197060000|2024-09-01 13:24:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725197080000|2024-09-01 13:24:40|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|4
1725197110000|2024-09-01 13:25:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725197140000|2024-09-01 13:25:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725197150000|2024-09-01 13:25:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725197160000|2024-09-01 13:26:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725197170000|2024-09-01 13:26:10|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|6
1725197180000|2024-09-01 13:26:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725197200000|2024-09-01 13:26:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725197210000|2024-09-01 13:26:50|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|9
1725197230000|2024-09-01 13:27:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|8
1725197250000|2024-09-01 13:27:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197260000|2024-09-01 13:27:40|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|5
1725197270000|2024-09-01 13:27:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1725197280000|2024-09-01 13:28:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725197290000|2024-09-01 13:28:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725197310000|2024-09-01 13:28:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725197330000|2024-09-01 13:28:50|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|8
1725197340000|2024-09-01 13:29:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725197350000|2024-09-01 13:29:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725197370000|2024-09-01 13:29:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197400000|2024-09-01 13:30:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725197410000|2024-09-01 13:30:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1725197420000|2024-09-01 13:30:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|9
1725197430000|2024-09-01 13:30:30|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725197440000|2024-09-01 13:30:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725197450000|2024-09-01 13:30:50|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|5
1725197460000|2024-09-01 13:31:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725197480000|2024-09-01 13:31:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1725197490000|2024-09-01 13:31:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725197500000|2024-09-01 13:31:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725197510000|2024-09-01 13:31:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725197520000|2024-09-01 13:32:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725197530000|2024-09-01 13:32:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725197540000|2024-09-01 13:32:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725197550000|2024-09-01 13:32:30|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725197560000|2024-09-01 13:32:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725197570000|2024-09-01 13:32:50|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|4
1725197590000|2024-09-01 13:33:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1725197600000|2024-09-01 13:33:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725197610000|2024-09-01 13:33:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725197620000|2024-09-01 13:33:40|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|5
1725197630000|2024-09-01 13:33:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725197640000|2024-09-01 13:34:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725197650000|2024-09-01 13:34:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725197660000|2024-09-01 13:34:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1725197670000|2024-09-01 13:34:30|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725197680000|2024-09-01 13:34:40|46.95|46.65|46.92|46.62|46.95|46.65|46.91|46.61|7
1725197690000|2024-09-01 13:34:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725197700000|2024-09-01 13:35:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725197710000|2024-09-01 13:35:10|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1725197730000|2024-09-01 13:35:30|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725197740000|2024-09-01 13:35:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725197770000|2024-09-01 13:36:10|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|2
1725197780000|2024-09-01 13:36:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725197790000|2024-09-01 13:36:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|7
1725197800000|2024-09-01 13:36:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725197810000|2024-09-01 13:36:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725197820000|2024-09-01 13:37:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725197840000|2024-09-01 13:37:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725197860000|2024-09-01 13:37:40|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|6
1725197870000|2024-09-01 13:37:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725197880000|2024-09-01 13:38:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725197890000|2024-09-01 13:38:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725197900000|2024-09-01 13:38:20|46.85|46.55|46.82|46.52|46.85|46.55|46.8|46.5|12
1725197910000|2024-09-01 13:38:30|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|7
1725197930000|2024-09-01 13:38:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1725197940000|2024-09-01 13:39:00|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725197950000|2024-09-01 13:39:10|46.84|46.54|46.88|46.58|46.88|46.58|46.83|46.53|6
1725197970000|2024-09-01 13:39:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725197990000|2024-09-01 13:39:50|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1725198000000|2024-09-01 13:40:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725198010000|2024-09-01 13:40:10|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725198020000|2024-09-01 13:40:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725198030000|2024-09-01 13:40:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725198040000|2024-09-01 13:40:40|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|5
1725198050000|2024-09-01 13:40:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725198060000|2024-09-01 13:41:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725198070000|2024-09-01 13:41:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725198090000|2024-09-01 13:41:30|46.86|46.56|46.87|46.57|46.87|46.57|46.83|46.53|4
1725198100000|2024-09-01 13:41:40|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|6
1725198110000|2024-09-01 13:41:50|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725198120000|2024-09-01 13:42:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725198130000|2024-09-01 13:42:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725198140000|2024-09-01 13:42:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725198150000|2024-09-01 13:42:30|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|6
1725198170000|2024-09-01 13:42:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725198180000|2024-09-01 13:43:00|46.83|46.53|46.7|46.4|46.83|46.53|46.69|46.39|21
1725198190000|2024-09-01 13:43:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|7
1725198200000|2024-09-01 13:43:20|46.77|46.47|46.74|46.44|46.77|46.47|46.73|46.43|11
1725198210000|2024-09-01 13:43:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1725198220000|2024-09-01 13:43:40|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|7
1725198230000|2024-09-01 13:43:50|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|12
1725198240000|2024-09-01 13:44:00|46.71|46.41|46.7|46.4|46.73|46.43|46.7|46.4|6
1725198250000|2024-09-01 13:44:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725198260000|2024-09-01 13:44:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725198270000|2024-09-01 13:44:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1725198280000|2024-09-01 13:44:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|7
1725198290000|2024-09-01 13:44:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725198300000|2024-09-01 13:45:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|7
1725198310000|2024-09-01 13:45:10|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|7
1725198320000|2024-09-01 13:45:20|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|13
1725198330000|2024-09-01 13:45:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725198340000|2024-09-01 13:45:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725198350000|2024-09-01 13:45:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|8
1725198360000|2024-09-01 13:46:00|46.79|46.49|46.78|46.48|46.79|46.49|46.75|46.45|16
1725198370000|2024-09-01 13:46:10|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725198380000|2024-09-01 13:46:20|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|10
1725198390000|2024-09-01 13:46:30|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|9
1725198400000|2024-09-01 13:46:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725198410000|2024-09-01 13:46:50|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|9
1725198420000|2024-09-01 13:47:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1725198430000|2024-09-01 13:47:10|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|5
1725198440000|2024-09-01 13:47:20|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|11
1725198450000|2024-09-01 13:47:30|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1725198460000|2024-09-01 13:47:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725198470000|2024-09-01 13:47:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725198480000|2024-09-01 13:48:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725198490000|2024-09-01 13:48:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725198510000|2024-09-01 13:48:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1725198520000|2024-09-01 13:48:40|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|8
1725198530000|2024-09-01 13:48:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725198540000|2024-09-01 13:49:00|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|7
1725198550000|2024-09-01 13:49:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725198560000|2024-09-01 13:49:20|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|8
1725198570000|2024-09-01 13:49:30|46.65|46.35|46.58|46.28|46.66|46.36|46.58|46.28|18
1725198580000|2024-09-01 13:49:40|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|11
1725198590000|2024-09-01 13:49:50|46.59|46.29|46.51|46.21|46.59|46.29|46.51|46.21|12
1725198600000|2024-09-01 13:50:00|46.52|46.22|46.59|46.29|46.59|46.29|46.5|46.2|16
1725198610000|2024-09-01 13:50:10|46.6|46.3|46.59|46.29|46.62|46.32|46.59|46.29|19
1725198620000|2024-09-01 13:50:20|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|9
1725198630000|2024-09-01 13:50:30|46.63|46.33|46.65|46.35|46.67|46.37|46.63|46.33|10
1725198640000|2024-09-01 13:50:40|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|8
1725198650000|2024-09-01 13:50:50|46.7|46.4|46.7|46.4|46.71|46.41|46.68|46.38|13
1725198660000|2024-09-01 13:51:00|46.71|46.41|46.72|46.42|46.72|46.42|46.68|46.38|13
1725198670000|2024-09-01 13:51:10|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|12
1725198680000|2024-09-01 13:51:20|46.77|46.47|46.82|46.52|46.82|46.52|46.77|46.47|6
1725198690000|2024-09-01 13:51:30|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|14
1725198700000|2024-09-01 13:51:40|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|12
1725198710000|2024-09-01 13:51:50|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|15
1725198720000|2024-09-01 13:52:00|46.77|46.47|46.77|46.47|46.77|46.47|46.72|46.42|13
1725198730000|2024-09-01 13:52:10|46.78|46.48|46.78|46.48|46.79|46.49|46.74|46.44|21
1725198740000|2024-09-01 13:52:20|46.79|46.49|46.8|46.5|46.81|46.51|46.78|46.48|10
1725198750000|2024-09-01 13:52:30|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|7
1725198760000|2024-09-01 13:52:40|46.84|46.54|46.84|46.54|46.86|46.56|46.83|46.53|11
1725198770000|2024-09-01 13:52:50|46.85|46.55|46.83|46.53|46.86|46.56|46.83|46.53|7
1725198780000|2024-09-01 13:53:00|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|7
1725198790000|2024-09-01 13:53:10|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|15
1725198800000|2024-09-01 13:53:20|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|11
1725198810000|2024-09-01 13:53:30|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|9
1725198820000|2024-09-01 13:53:40|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|11
1725198830000|2024-09-01 13:53:50|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|8
1725198840000|2024-09-01 13:54:00|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1725198850000|2024-09-01 13:54:10|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|6
1725198860000|2024-09-01 13:54:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725198870000|2024-09-01 13:54:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725198890000|2024-09-01 13:54:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725198900000|2024-09-01 13:55:00|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|12
1725198910000|2024-09-01 13:55:10|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|8
1725198920000|2024-09-01 13:55:20|46.88|46.58|46.92|46.62|46.93|46.63|46.88|46.58|13
1725198930000|2024-09-01 13:55:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1725198940000|2024-09-01 13:55:40|46.94|46.64|46.89|46.59|46.94|46.64|46.88|46.58|13
1725198950000|2024-09-01 13:55:50|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1725198960000|2024-09-01 13:56:00|46.9|46.6|46.92|46.62|46.92|46.62|46.88|46.58|15
1725198970000|2024-09-01 13:56:10|46.93|46.63|46.97|46.67|46.97|46.67|46.92|46.62|9
1725198980000|2024-09-01 13:56:20|46.98|46.68|46.91|46.61|46.98|46.68|46.91|46.61|13
1725198990000|2024-09-01 13:56:30|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|10
1725199000000|2024-09-01 13:56:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|10
1725199010000|2024-09-01 13:56:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725199020000|2024-09-01 13:57:00|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|9
1725199030000|2024-09-01 13:57:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725199040000|2024-09-01 13:57:20|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|6
1725199050000|2024-09-01 13:57:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725199060000|2024-09-01 13:57:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|6
1725199070000|2024-09-01 13:57:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1725199080000|2024-09-01 13:58:00|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1725199090000|2024-09-01 13:58:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1725199100000|2024-09-01 13:58:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725199110000|2024-09-01 13:58:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725199120000|2024-09-01 13:58:40|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725199130000|2024-09-01 13:58:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725199150000|2024-09-01 13:59:10|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|3
1725199160000|2024-09-01 13:59:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725199170000|2024-09-01 13:59:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725199180000|2024-09-01 13:59:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725199190000|2024-09-01 13:59:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|5
1725199200000|2024-09-01 14:00:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725199210000|2024-09-01 14:00:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725199220000|2024-09-01 14:00:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725199230000|2024-09-01 14:00:30|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|4
1725199240000|2024-09-01 14:00:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1725199250000|2024-09-01 14:00:50|46.86|46.56|46.86|46.56|46.86|46.56|46.83|46.53|10
1725199260000|2024-09-01 14:01:00|46.85|46.55|46.85|46.55|46.86|46.56|46.83|46.53|7
1725199270000|2024-09-01 14:01:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|6
1725199280000|2024-09-01 14:01:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725199290000|2024-09-01 14:01:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1725199300000|2024-09-01 14:01:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725199310000|2024-09-01 14:01:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725199320000|2024-09-01 14:02:00|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|5
1725199330000|2024-09-01 14:02:10|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|5
1725199340000|2024-09-01 14:02:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725199350000|2024-09-01 14:02:30|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|5
1725199360000|2024-09-01 14:02:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1725199380000|2024-09-01 14:03:00|46.77|46.47|46.72|46.42|46.77|46.47|46.72|46.42|6
1725199390000|2024-09-01 14:03:10|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1725199400000|2024-09-01 14:03:20|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1725199410000|2024-09-01 14:03:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|12
1725199420000|2024-09-01 14:03:40|46.7|46.4|46.7|46.4|46.72|46.42|46.68|46.38|10
1725199430000|2024-09-01 14:03:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725199440000|2024-09-01 14:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725199450000|2024-09-01 14:04:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|8
1725199460000|2024-09-01 14:04:20|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|6
1725199470000|2024-09-01 14:04:30|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|9
1725199480000|2024-09-01 14:04:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725199490000|2024-09-01 14:04:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725199500000|2024-09-01 14:05:00|46.72|46.42|46.69|46.39|46.72|46.42|46.68|46.38|10
1725199510000|2024-09-01 14:05:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1725199520000|2024-09-01 14:05:20|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|11
1725199530000|2024-09-01 14:05:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725199540000|2024-09-01 14:05:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725199550000|2024-09-01 14:05:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725199560000|2024-09-01 14:06:00|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725199570000|2024-09-01 14:06:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|9
1725199580000|2024-09-01 14:06:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|11
1725199590000|2024-09-01 14:06:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725199600000|2024-09-01 14:06:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725199610000|2024-09-01 14:06:50|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|10
1725199620000|2024-09-01 14:07:00|46.65|46.35|46.6|46.3|46.65|46.35|46.59|46.29|15
1725199630000|2024-09-01 14:07:10|46.59|46.29|46.53|46.23|46.6|46.3|46.52|46.22|15
1725199640000|2024-09-01 14:07:20|46.52|46.22|46.52|46.22|46.54|46.24|46.51|46.21|19
1725199650000|2024-09-01 14:07:30|46.53|46.23|46.48|46.18|46.54|46.24|46.47|46.17|15
1725199660000|2024-09-01 14:07:40|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|12
1725199670000|2024-09-01 14:07:50|46.52|46.22|46.52|46.22|46.54|46.24|46.52|46.22|11
1725199680000|2024-09-01 14:08:00|46.53|46.23|46.56|46.26|46.59|46.29|46.52|46.22|14
1725199690000|2024-09-01 14:08:10|46.55|46.25|46.58|46.28|46.58|46.28|46.52|46.22|15
1725199700000|2024-09-01 14:08:20|46.57|46.27|46.56|46.26|46.58|46.28|46.55|46.25|11
1725199710000|2024-09-01 14:08:30|46.57|46.27|46.55|46.25|46.58|46.28|46.54|46.24|11
1725199720000|2024-09-01 14:08:40|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|5
1725199730000|2024-09-01 14:08:50|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725199740000|2024-09-01 14:09:00|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|7
1725199750000|2024-09-01 14:09:10|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|12
1725199760000|2024-09-01 14:09:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725199770000|2024-09-01 14:09:30|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|11
1725199780000|2024-09-01 14:09:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|5
1725199790000|2024-09-01 14:09:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725199800000|2024-09-01 14:10:00|46.62|46.32|46.53|46.23|46.62|46.32|46.53|46.23|15
1725199810000|2024-09-01 14:10:10|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|17
1725199820000|2024-09-01 14:10:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|12
1725199830000|2024-09-01 14:10:30|46.48|46.18|46.51|46.21|46.52|46.22|46.47|46.17|12
1725199840000|2024-09-01 14:10:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|10
1725199850000|2024-09-01 14:10:50|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|11
1725199860000|2024-09-01 14:11:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|11
1725199870000|2024-09-01 14:11:10|46.48|46.18|46.52|46.22|46.53|46.23|46.47|46.17|14
1725199880000|2024-09-01 14:11:20|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|15
1725199890000|2024-09-01 14:11:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|5
1725199900000|2024-09-01 14:11:40|46.51|46.21|46.48|46.18|46.51|46.21|46.47|46.17|8
1725199910000|2024-09-01 14:11:50|46.49|46.19|46.43|46.13|46.49|46.19|46.41|46.11|17
1725199920000|2024-09-01 14:12:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|9
1725199930000|2024-09-01 14:12:10|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|15
1725199940000|2024-09-01 14:12:20|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|9
1725199950000|2024-09-01 14:12:30|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|10
1725199960000|2024-09-01 14:12:40|46.45|46.15|46.45|46.15|46.49|46.19|46.44|46.14|11
1725199970000|2024-09-01 14:12:50|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|18
1725199980000|2024-09-01 14:13:00|46.44|46.14|46.43|46.13|46.44|46.14|46.41|46.11|6
1725199990000|2024-09-01 14:13:10|46.44|46.14|46.47|46.17|46.49|46.19|46.44|46.14|12
1725200000000|2024-09-01 14:13:20|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|13
1725200010000|2024-09-01 14:13:30|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|8
1725200020000|2024-09-01 14:13:40|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|8
1725200030000|2024-09-01 14:13:50|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|15
1725200040000|2024-09-01 14:14:00|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725200050000|2024-09-01 14:14:10|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|10
1725200060000|2024-09-01 14:14:20|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|9
1725200070000|2024-09-01 14:14:30|46.41|46.11|46.37|46.07|46.41|46.11|46.31|46.01|21
1725200080000|2024-09-01 14:14:40|46.38|46.08|46.4|46.1|46.4|46.1|46.36|46.06|20
1725200090000|2024-09-01 14:14:50|46.39|46.09|46.53|46.23|46.53|46.23|46.39|46.09|22
1725200100000|2024-09-01 14:15:00|46.54|46.24|46.6|46.3|46.6|46.3|46.51|46.21|22
1725200110000|2024-09-01 14:15:10|46.61|46.31|46.6|46.3|46.65|46.35|46.58|46.28|20
1725200120000|2024-09-01 14:15:20|46.61|46.31|46.56|46.26|46.61|46.31|46.53|46.23|18
1725200130000|2024-09-01 14:15:30|46.55|46.25|46.61|46.31|46.61|46.31|46.53|46.23|16
1725200140000|2024-09-01 14:15:40|46.62|46.32|46.6|46.3|46.65|46.35|46.6|46.3|16
1725200150000|2024-09-01 14:15:50|46.59|46.29|46.61|46.31|46.63|46.33|46.58|46.28|15
1725200160000|2024-09-01 14:16:00|46.6|46.3|46.59|46.29|46.62|46.32|46.57|46.27|17
1725200170000|2024-09-01 14:16:10|46.6|46.3|46.57|46.27|46.61|46.31|46.53|46.23|22
1725200180000|2024-09-01 14:16:20|46.56|46.26|46.58|46.28|46.59|46.29|46.53|46.23|19
1725200190000|2024-09-01 14:16:30|46.59|46.29|46.55|46.25|46.59|46.29|46.52|46.22|17
1725200200000|2024-09-01 14:16:40|46.54|46.24|46.52|46.22|46.55|46.25|46.5|46.2|17
1725200210000|2024-09-01 14:16:50|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|16
1725200220000|2024-09-01 14:17:00|46.49|46.19|46.44|46.14|46.49|46.19|46.44|46.14|17
1725200230000|2024-09-01 14:17:10|46.45|46.15|46.48|46.18|46.49|46.19|46.45|46.15|15
1725200240000|2024-09-01 14:17:20|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|11
1725200250000|2024-09-01 14:17:30|46.52|46.22|46.54|46.24|46.54|46.24|46.51|46.21|15
1725200260000|2024-09-01 14:17:40|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|13
1725200270000|2024-09-01 14:17:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|16
1725200280000|2024-09-01 14:18:00|46.57|46.27|46.63|46.33|46.63|46.33|46.56|46.26|15
1725200290000|2024-09-01 14:18:10|46.64|46.34|46.68|46.38|46.69|46.39|46.64|46.34|16
1725200300000|2024-09-01 14:18:20|46.69|46.39|46.65|46.35|46.7|46.4|46.64|46.34|17
1725200310000|2024-09-01 14:18:30|46.64|46.34|46.6|46.3|46.65|46.35|46.6|46.3|16
1725200320000|2024-09-01 14:18:40|46.62|46.32|46.61|46.31|46.65|46.35|46.6|46.3|16
1725200330000|2024-09-01 14:18:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|11
1725200340000|2024-09-01 14:19:00|46.61|46.31|46.58|46.28|46.63|46.33|46.58|46.28|12
1725200350000|2024-09-01 14:19:10|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|13
1725200360000|2024-09-01 14:19:20|46.61|46.31|46.62|46.32|46.65|46.35|46.6|46.3|13
1725200370000|2024-09-01 14:19:30|46.63|46.33|46.59|46.29|46.63|46.33|46.59|46.29|15
1725200380000|2024-09-01 14:19:40|46.6|46.3|46.61|46.31|46.63|46.33|46.59|46.29|13
1725200390000|2024-09-01 14:19:50|46.6|46.3|46.6|46.3|46.62|46.32|46.6|46.3|9
1725200400000|2024-09-01 14:20:00|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|15
1725200410000|2024-09-01 14:20:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|8
1725200420000|2024-09-01 14:20:20|46.56|46.26|46.53|46.23|46.56|46.26|46.52|46.22|10
1725200430000|2024-09-01 14:20:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|9
1725200440000|2024-09-01 14:20:40|46.51|46.21|46.53|46.23|46.55|46.25|46.51|46.21|7
1725200450000|2024-09-01 14:20:50|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1725200460000|2024-09-01 14:21:00|46.54|46.24|46.51|46.21|46.54|46.24|46.5|46.2|12
1725200470000|2024-09-01 14:21:10|46.5|46.2|46.46|46.16|46.51|46.21|46.46|46.16|14
1725200480000|2024-09-01 14:21:20|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|12
1725200490000|2024-09-01 14:21:30|46.45|46.15|46.49|46.19|46.5|46.2|46.45|46.15|8
1725200500000|2024-09-01 14:21:40|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|8
1725200510000|2024-09-01 14:21:50|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|5
1725200520000|2024-09-01 14:22:00|46.49|46.19|46.5|46.2|46.5|46.2|46.47|46.17|16
1725200530000|2024-09-01 14:22:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|8
1725200540000|2024-09-01 14:22:20|46.49|46.19|46.46|46.16|46.5|46.2|46.44|46.14|14
1725200550000|2024-09-01 14:22:30|46.47|46.17|46.49|46.19|46.5|46.2|46.46|46.16|9
1725200560000|2024-09-01 14:22:40|46.48|46.18|46.47|46.17|46.5|46.2|46.46|46.16|19
1725200570000|2024-09-01 14:22:50|46.48|46.18|46.48|46.18|46.48|46.18|46.46|46.16|7
1725200580000|2024-09-01 14:23:00|46.49|46.19|46.47|46.17|46.49|46.19|46.45|46.15|21
1725200590000|2024-09-01 14:23:10|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|8
1725200600000|2024-09-01 14:23:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|13
1725200610000|2024-09-01 14:23:30|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|12
1725200620000|2024-09-01 14:23:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725200630000|2024-09-01 14:23:50|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725200640000|2024-09-01 14:24:00|46.51|46.21|46.52|46.22|46.52|46.22|46.49|46.19|10
1725200650000|2024-09-01 14:24:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725200660000|2024-09-01 14:24:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|9
1725200670000|2024-09-01 14:24:30|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|9
1725200680000|2024-09-01 14:24:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|11
1725200690000|2024-09-01 14:24:50|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|9
1725200700000|2024-09-01 14:25:00|46.5|46.2|46.43|46.13|46.5|46.2|46.43|46.13|12
1725200710000|2024-09-01 14:25:10|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725200720000|2024-09-01 14:25:20|46.45|46.15|46.49|46.19|46.49|46.19|46.44|46.14|13
1725200730000|2024-09-01 14:25:30|46.48|46.18|46.49|46.19|46.49|46.19|46.45|46.15|12
1725200740000|2024-09-01 14:25:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|9
1725200750000|2024-09-01 14:25:50|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|9
1725200760000|2024-09-01 14:26:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|9
1725200770000|2024-09-01 14:26:10|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|8
1725200780000|2024-09-01 14:26:20|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|11
1725200790000|2024-09-01 14:26:30|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|13
1725200800000|2024-09-01 14:26:40|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|9
1725200810000|2024-09-01 14:26:50|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|7
1725200820000|2024-09-01 14:27:00|46.47|46.17|46.43|46.13|46.48|46.18|46.43|46.13|7
1725200830000|2024-09-01 14:27:10|46.42|46.12|46.43|46.13|46.45|46.15|46.42|46.12|10
1725200840000|2024-09-01 14:27:20|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|10
1725200850000|2024-09-01 14:27:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|4
1725200860000|2024-09-01 14:27:40|46.44|46.14|46.47|46.17|46.48|46.18|46.44|46.14|11
1725200870000|2024-09-01 14:27:50|46.48|46.18|46.51|46.21|46.52|46.22|46.48|46.18|10
1725200880000|2024-09-01 14:28:00|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1725200890000|2024-09-01 14:28:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|5
1725200900000|2024-09-01 14:28:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725200910000|2024-09-01 14:28:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725200920000|2024-09-01 14:28:40|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|6
1725200930000|2024-09-01 14:28:50|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|4
1725200940000|2024-09-01 14:29:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725200950000|2024-09-01 14:29:10|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|9
1725200960000|2024-09-01 14:29:20|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|4
1725200970000|2024-09-01 14:29:30|46.4|46.1|46.4|46.1|46.42|46.12|46.4|46.1|5
1725200980000|2024-09-01 14:29:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725200990000|2024-09-01 14:29:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725201000000|2024-09-01 14:30:00|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|5
1725201010000|2024-09-01 14:30:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725201020000|2024-09-01 14:30:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725201030000|2024-09-01 14:30:30|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|8
1725201040000|2024-09-01 14:30:40|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|4
1725201050000|2024-09-01 14:30:50|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|8
1725201060000|2024-09-01 14:31:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|6
1725201070000|2024-09-01 14:31:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725201080000|2024-09-01 14:31:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725201090000|2024-09-01 14:31:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725201100000|2024-09-01 14:31:40|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|10
1725201110000|2024-09-01 14:31:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725201120000|2024-09-01 14:32:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725201130000|2024-09-01 14:32:10|46.51|46.21|46.54|46.24|46.54|46.24|46.5|46.2|6
1725201140000|2024-09-01 14:32:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725201150000|2024-09-01 14:32:30|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1725201160000|2024-09-01 14:32:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725201170000|2024-09-01 14:32:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1725201180000|2024-09-01 14:33:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725201190000|2024-09-01 14:33:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725201200000|2024-09-01 14:33:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725201210000|2024-09-01 14:33:30|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1725201220000|2024-09-01 14:33:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|4
1725201230000|2024-09-01 14:33:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725201240000|2024-09-01 14:34:00|46.6|46.3|46.6|46.3|46.6|46.3|46.58|46.28|5
1725201250000|2024-09-01 14:34:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725201260000|2024-09-01 14:34:20|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|6
1725201270000|2024-09-01 14:34:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725201280000|2024-09-01 14:34:40|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|4
1725201290000|2024-09-01 14:34:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725201300000|2024-09-01 14:35:00|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|5
1725201310000|2024-09-01 14:35:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|14
1725201320000|2024-09-01 14:35:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1725201330000|2024-09-01 14:35:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|6
1725201340000|2024-09-01 14:35:40|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1725201350000|2024-09-01 14:35:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725201360000|2024-09-01 14:36:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725201370000|2024-09-01 14:36:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725201380000|2024-09-01 14:36:20|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|8
1725201390000|2024-09-01 14:36:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725201400000|2024-09-01 14:36:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725201410000|2024-09-01 14:36:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1725201420000|2024-09-01 14:37:00|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|8
1725201430000|2024-09-01 14:37:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1725201440000|2024-09-01 14:37:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725201450000|2024-09-01 14:37:30|46.73|46.43|46.74|46.44|46.76|46.46|46.72|46.42|9
1725201460000|2024-09-01 14:37:40|46.75|46.45|46.71|46.41|46.75|46.45|46.69|46.39|16
1725201470000|2024-09-01 14:37:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|11
1725201480000|2024-09-01 14:38:00|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|7
1725201490000|2024-09-01 14:38:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725201500000|2024-09-01 14:38:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725201510000|2024-09-01 14:38:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|7
1725201520000|2024-09-01 14:38:40|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|9
1725201530000|2024-09-01 14:38:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725201540000|2024-09-01 14:39:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|4
1725201560000|2024-09-01 14:39:20|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|19
1725201570000|2024-09-01 14:39:30|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|12
1725201580000|2024-09-01 14:39:40|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1725201590000|2024-09-01 14:39:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725201600000|2024-09-01 14:40:00|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|8
1725201610000|2024-09-01 14:40:10|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|6
1725201620000|2024-09-01 14:40:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|11
1725201630000|2024-09-01 14:40:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|11
1725201640000|2024-09-01 14:40:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1725201650000|2024-09-01 14:40:50|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|9
1725201660000|2024-09-01 14:41:00|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|11
1725201670000|2024-09-01 14:41:10|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1725201680000|2024-09-01 14:41:20|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|9
1725201690000|2024-09-01 14:41:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725201700000|2024-09-01 14:41:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725201710000|2024-09-01 14:41:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725201720000|2024-09-01 14:42:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|9
1725201730000|2024-09-01 14:42:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1725201740000|2024-09-01 14:42:20|46.67|46.37|46.62|46.32|46.68|46.38|46.61|46.31|10
1725201750000|2024-09-01 14:42:30|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1725201760000|2024-09-01 14:42:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1725201770000|2024-09-01 14:42:50|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1725201780000|2024-09-01 14:43:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1725201790000|2024-09-01 14:43:10|46.65|46.35|46.62|46.32|46.65|46.35|46.61|46.31|10
1725201800000|2024-09-01 14:43:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725201810000|2024-09-01 14:43:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725201820000|2024-09-01 14:43:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725201830000|2024-09-01 14:43:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725201840000|2024-09-01 14:44:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|9
1725201850000|2024-09-01 14:44:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725201860000|2024-09-01 14:44:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725201870000|2024-09-01 14:44:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725201880000|2024-09-01 14:44:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1725201890000|2024-09-01 14:44:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725201900000|2024-09-01 14:45:00|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|14
1725201910000|2024-09-01 14:45:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725201920000|2024-09-01 14:45:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725201930000|2024-09-01 14:45:30|46.71|46.41|46.73|46.43|46.75|46.45|46.71|46.41|9
1725201940000|2024-09-01 14:45:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725201950000|2024-09-01 14:45:50|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1725201960000|2024-09-01 14:46:00|46.76|46.46|46.79|46.49|46.8|46.5|46.76|46.46|8
1725201970000|2024-09-01 14:46:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|7
1725201980000|2024-09-01 14:46:20|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|7
1725201990000|2024-09-01 14:46:30|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|6
1725202000000|2024-09-01 14:46:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|9
1725202010000|2024-09-01 14:46:50|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|11
1725202020000|2024-09-01 14:47:00|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|6
1725202030000|2024-09-01 14:47:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|10
1725202040000|2024-09-01 14:47:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725202050000|2024-09-01 14:47:30|46.81|46.51|46.84|46.54|46.85|46.55|46.81|46.51|9
1725202060000|2024-09-01 14:47:40|46.83|46.53|46.82|46.52|46.84|46.54|46.81|46.51|8
1725202070000|2024-09-01 14:47:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725202080000|2024-09-01 14:48:00|46.82|46.52|46.87|46.57|46.88|46.58|46.81|46.51|10
1725202090000|2024-09-01 14:48:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1725202100000|2024-09-01 14:48:20|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725202110000|2024-09-01 14:48:30|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|8
1725202120000|2024-09-01 14:48:40|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1725202130000|2024-09-01 14:48:50|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|4
1725202140000|2024-09-01 14:49:00|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1725202150000|2024-09-01 14:49:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1725202160000|2024-09-01 14:49:20|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1725202170000|2024-09-01 14:49:30|46.76|46.46|46.7|46.4|46.76|46.46|46.7|46.4|7
1725202180000|2024-09-01 14:49:40|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|6
1725202190000|2024-09-01 14:49:50|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|9
1725202200000|2024-09-01 14:50:00|46.7|46.4|46.68|46.38|46.71|46.41|46.67|46.37|9
1725202210000|2024-09-01 14:50:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|8
1725202220000|2024-09-01 14:50:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725202230000|2024-09-01 14:50:30|46.66|46.36|46.65|46.35|46.68|46.38|46.65|46.35|6
1725202240000|2024-09-01 14:50:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725202250000|2024-09-01 14:50:50|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|5
1725202260000|2024-09-01 14:51:00|46.63|46.33|46.66|46.36|46.66|46.36|46.62|46.32|10
1725202270000|2024-09-01 14:51:10|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|12
1725202280000|2024-09-01 14:51:20|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|7
1725202290000|2024-09-01 14:51:30|46.65|46.35|46.63|46.33|46.65|46.35|46.62|46.32|5
1725202300000|2024-09-01 14:51:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725202310000|2024-09-01 14:51:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725202320000|2024-09-01 14:52:00|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|8
1725202330000|2024-09-01 14:52:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725202340000|2024-09-01 14:52:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725202350000|2024-09-01 14:52:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|12
1725202360000|2024-09-01 14:52:40|46.59|46.29|46.58|46.28|46.6|46.3|46.57|46.27|14
1725202370000|2024-09-01 14:52:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725202380000|2024-09-01 14:53:00|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|10
1725202390000|2024-09-01 14:53:10|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1725202400000|2024-09-01 14:53:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725202410000|2024-09-01 14:53:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725202420000|2024-09-01 14:53:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725202430000|2024-09-01 14:53:50|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|5
1725202440000|2024-09-01 14:54:00|46.55|46.25|46.58|46.28|46.59|46.29|46.54|46.24|10
1725202450000|2024-09-01 14:54:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725202470000|2024-09-01 14:54:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725202480000|2024-09-01 14:54:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|8
1725202490000|2024-09-01 14:54:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725202500000|2024-09-01 14:55:00|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|8
1725202510000|2024-09-01 14:55:10|46.62|46.32|46.63|46.33|46.63|46.33|46.6|46.3|10
1725202520000|2024-09-01 14:55:20|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|6
1725202530000|2024-09-01 14:55:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|12
1725202540000|2024-09-01 14:55:40|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|7
1725202550000|2024-09-01 14:55:50|46.67|46.37|46.63|46.33|46.67|46.37|46.63|46.33|5
1725202560000|2024-09-01 14:56:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725202580000|2024-09-01 14:56:20|46.62|46.32|46.66|46.36|46.67|46.37|46.62|46.32|9
1725202590000|2024-09-01 14:56:30|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|7
1725202600000|2024-09-01 14:56:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725202620000|2024-09-01 14:57:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725202640000|2024-09-01 14:57:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725202650000|2024-09-01 14:57:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725202660000|2024-09-01 14:57:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725202670000|2024-09-01 14:57:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725202680000|2024-09-01 14:58:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725202690000|2024-09-01 14:58:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725202700000|2024-09-01 14:58:20|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|8
1725202710000|2024-09-01 14:58:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|5
1725202720000|2024-09-01 14:58:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|5
1725202730000|2024-09-01 14:58:50|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|7
1725202740000|2024-09-01 14:59:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725202750000|2024-09-01 14:59:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725202760000|2024-09-01 14:59:20|46.66|46.36|46.63|46.33|46.67|46.37|46.63|46.33|5
1725202770000|2024-09-01 14:59:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725202780000|2024-09-01 14:59:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725202790000|2024-09-01 14:59:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725202800000|2024-09-01 15:00:00|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1725202810000|2024-09-01 15:00:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725202820000|2024-09-01 15:00:20|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1725202830000|2024-09-01 15:00:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|7
1725202840000|2024-09-01 15:00:40|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1725202850000|2024-09-01 15:00:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|15
1725202860000|2024-09-01 15:01:00|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|18
1725202870000|2024-09-01 15:01:10|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|10
1725202880000|2024-09-01 15:01:20|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|7
1725202890000|2024-09-01 15:01:30|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725202900000|2024-09-01 15:01:40|46.61|46.31|46.58|46.28|46.62|46.32|46.58|46.28|9
1725202910000|2024-09-01 15:01:50|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|11
1725202920000|2024-09-01 15:02:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725202930000|2024-09-01 15:02:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725202940000|2024-09-01 15:02:20|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|19
1725202950000|2024-09-01 15:02:30|46.67|46.37|46.63|46.33|46.67|46.37|46.62|46.32|13
1725202960000|2024-09-01 15:02:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|7
1725202970000|2024-09-01 15:02:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|8
1725202980000|2024-09-01 15:03:00|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|11
1725202990000|2024-09-01 15:03:10|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|6
1725203000000|2024-09-01 15:03:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725203010000|2024-09-01 15:03:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1725203020000|2024-09-01 15:03:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725203030000|2024-09-01 15:03:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725203040000|2024-09-01 15:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725203050000|2024-09-01 15:04:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725203080000|2024-09-01 15:04:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1725203090000|2024-09-01 15:04:50|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|8
1725203100000|2024-09-01 15:05:00|46.65|46.35|46.62|46.32|46.66|46.36|46.61|46.31|12
1725203110000|2024-09-01 15:05:10|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|9
1725203120000|2024-09-01 15:05:20|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|9
1725203130000|2024-09-01 15:05:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1725203140000|2024-09-01 15:05:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725203150000|2024-09-01 15:05:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|6
1725203160000|2024-09-01 15:06:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725203170000|2024-09-01 15:06:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725203180000|2024-09-01 15:06:20|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|5
1725203190000|2024-09-01 15:06:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|8
1725203200000|2024-09-01 15:06:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|7
1725203210000|2024-09-01 15:06:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725203220000|2024-09-01 15:07:00|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|7
1725203230000|2024-09-01 15:07:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|9
1725203240000|2024-09-01 15:07:20|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|6
1725203260000|2024-09-01 15:07:40|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|5
1725203270000|2024-09-01 15:07:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725203280000|2024-09-01 15:08:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725203290000|2024-09-01 15:08:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725203300000|2024-09-01 15:08:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725203310000|2024-09-01 15:08:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725203320000|2024-09-01 15:08:40|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|7
1725203330000|2024-09-01 15:08:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|6
1725203340000|2024-09-01 15:09:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725203350000|2024-09-01 15:09:10|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|7
1725203360000|2024-09-01 15:09:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725203380000|2024-09-01 15:09:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725203390000|2024-09-01 15:09:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725203400000|2024-09-01 15:10:00|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|5
1725203410000|2024-09-01 15:10:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|7
1725203420000|2024-09-01 15:10:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1725203430000|2024-09-01 15:10:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725203450000|2024-09-01 15:10:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725203460000|2024-09-01 15:11:00|46.8|46.5|46.78|46.48|46.81|46.51|46.77|46.47|10
1725203470000|2024-09-01 15:11:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725203480000|2024-09-01 15:11:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725203490000|2024-09-01 15:11:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|9
1725203500000|2024-09-01 15:11:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|6
1725203510000|2024-09-01 15:11:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203520000|2024-09-01 15:12:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203530000|2024-09-01 15:12:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725203540000|2024-09-01 15:12:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725203550000|2024-09-01 15:12:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725203580000|2024-09-01 15:13:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725203590000|2024-09-01 15:13:10|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|5
1725203600000|2024-09-01 15:13:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1725203610000|2024-09-01 15:13:30|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|5
1725203620000|2024-09-01 15:13:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1725203630000|2024-09-01 15:13:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725203640000|2024-09-01 15:14:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725203650000|2024-09-01 15:14:10|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|7
1725203670000|2024-09-01 15:14:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725203690000|2024-09-01 15:14:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725203700000|2024-09-01 15:15:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725203710000|2024-09-01 15:15:10|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1725203720000|2024-09-01 15:15:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1725203730000|2024-09-01 15:15:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725203740000|2024-09-01 15:15:40|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1725203750000|2024-09-01 15:15:50|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725203760000|2024-09-01 15:16:00|46.75|46.45|46.72|46.42|46.76|46.46|46.72|46.42|8
1725203770000|2024-09-01 15:16:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725203780000|2024-09-01 15:16:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725203790000|2024-09-01 15:16:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725203800000|2024-09-01 15:16:40|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|4
1725203810000|2024-09-01 15:16:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725203820000|2024-09-01 15:17:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725203830000|2024-09-01 15:17:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725203840000|2024-09-01 15:17:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725203850000|2024-09-01 15:17:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725203860000|2024-09-01 15:17:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725203880000|2024-09-01 15:18:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725203890000|2024-09-01 15:18:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725203900000|2024-09-01 15:18:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725203910000|2024-09-01 15:18:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725203920000|2024-09-01 15:18:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725203940000|2024-09-01 15:19:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1725203950000|2024-09-01 15:19:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725203960000|2024-09-01 15:19:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725203980000|2024-09-01 15:19:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725203990000|2024-09-01 15:19:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725204000000|2024-09-01 15:20:00|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|6
1725204010000|2024-09-01 15:20:10|46.64|46.34|46.66|46.36|46.66|46.36|46.62|46.32|10
1725204020000|2024-09-01 15:20:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725204030000|2024-09-01 15:20:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725204040000|2024-09-01 15:20:40|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|9
1725204050000|2024-09-01 15:20:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725204060000|2024-09-01 15:21:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725204070000|2024-09-01 15:21:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1725204080000|2024-09-01 15:21:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|5
1725204090000|2024-09-01 15:21:30|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725204100000|2024-09-01 15:21:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1725204120000|2024-09-01 15:22:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1725204130000|2024-09-01 15:22:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1725204150000|2024-09-01 15:22:30|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|6
1725204170000|2024-09-01 15:22:50|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|3
1725204180000|2024-09-01 15:23:00|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1725204190000|2024-09-01 15:23:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204200000|2024-09-01 15:23:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204210000|2024-09-01 15:23:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725204220000|2024-09-01 15:23:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725204230000|2024-09-01 15:23:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725204240000|2024-09-01 15:24:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204250000|2024-09-01 15:24:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725204260000|2024-09-01 15:24:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|11
1725204270000|2024-09-01 15:24:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725204280000|2024-09-01 15:24:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725204290000|2024-09-01 15:24:50|46.71|46.41|46.68|46.38|46.71|46.41|46.67|46.37|14
1725204300000|2024-09-01 15:25:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|5
1725204310000|2024-09-01 15:25:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725204320000|2024-09-01 15:25:20|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|4
1725204330000|2024-09-01 15:25:30|46.72|46.42|46.77|46.47|46.78|46.48|46.72|46.42|8
1725204340000|2024-09-01 15:25:40|46.78|46.48|46.74|46.44|46.78|46.48|46.73|46.43|9
1725204350000|2024-09-01 15:25:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|9
1725204360000|2024-09-01 15:26:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725204370000|2024-09-01 15:26:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725204380000|2024-09-01 15:26:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1725204390000|2024-09-01 15:26:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725204400000|2024-09-01 15:26:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725204410000|2024-09-01 15:26:50|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|4
1725204420000|2024-09-01 15:27:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725204430000|2024-09-01 15:27:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725204460000|2024-09-01 15:27:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725204480000|2024-09-01 15:28:00|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|6
1725204490000|2024-09-01 15:28:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725204500000|2024-09-01 15:28:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725204510000|2024-09-01 15:28:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725204520000|2024-09-01 15:28:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725204530000|2024-09-01 15:28:50|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|6
1725204540000|2024-09-01 15:29:00|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|5
1725204550000|2024-09-01 15:29:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1725204560000|2024-09-01 15:29:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725204570000|2024-09-01 15:29:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725204580000|2024-09-01 15:29:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725204590000|2024-09-01 15:29:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725204600000|2024-09-01 15:30:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725204620000|2024-09-01 15:30:20|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|7
1725204630000|2024-09-01 15:30:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725204650000|2024-09-01 15:30:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204660000|2024-09-01 15:31:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725204670000|2024-09-01 15:31:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725204680000|2024-09-01 15:31:20|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|5
1725204700000|2024-09-01 15:31:40|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|4
1725204720000|2024-09-01 15:32:00|46.49|46.19|46.46|46.16|46.5|46.2|46.46|46.16|8
1725204730000|2024-09-01 15:32:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725204740000|2024-09-01 15:32:20|46.5|46.2|46.54|46.24|46.54|46.24|46.5|46.2|4
1725204750000|2024-09-01 15:32:30|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|7
1725204760000|2024-09-01 15:32:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725204770000|2024-09-01 15:32:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725204780000|2024-09-01 15:33:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1725204790000|2024-09-01 15:33:10|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|8
1725204800000|2024-09-01 15:33:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725204810000|2024-09-01 15:33:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204820000|2024-09-01 15:33:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725204830000|2024-09-01 15:33:50|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|5
1725204840000|2024-09-01 15:34:00|46.64|46.34|46.65|46.35|46.66|46.36|46.63|46.33|6
1725204850000|2024-09-01 15:34:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725204860000|2024-09-01 15:34:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725204870000|2024-09-01 15:34:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725204880000|2024-09-01 15:34:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725204890000|2024-09-01 15:34:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725204900000|2024-09-01 15:35:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725204910000|2024-09-01 15:35:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1725204920000|2024-09-01 15:35:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725204930000|2024-09-01 15:35:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725204940000|2024-09-01 15:35:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725204950000|2024-09-01 15:35:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725204960000|2024-09-01 15:36:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204970000|2024-09-01 15:36:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725204980000|2024-09-01 15:36:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725204990000|2024-09-01 15:36:30|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|9
1725205000000|2024-09-01 15:36:40|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|5
1725205010000|2024-09-01 15:36:50|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1725205020000|2024-09-01 15:37:00|46.72|46.42|46.75|46.45|46.77|46.47|46.72|46.42|8
1725205030000|2024-09-01 15:37:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725205040000|2024-09-01 15:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725205050000|2024-09-01 15:37:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725205060000|2024-09-01 15:37:40|46.76|46.46|46.73|46.43|46.77|46.47|46.73|46.43|8
1725205070000|2024-09-01 15:37:50|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1725205080000|2024-09-01 15:38:00|46.75|46.45|46.75|46.45|46.75|46.45|46.73|46.43|7
1725205090000|2024-09-01 15:38:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1725205100000|2024-09-01 15:38:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205110000|2024-09-01 15:38:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725205120000|2024-09-01 15:38:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725205130000|2024-09-01 15:38:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725205140000|2024-09-01 15:39:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|4
1725205150000|2024-09-01 15:39:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1725205170000|2024-09-01 15:39:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725205180000|2024-09-01 15:39:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|5
1725205190000|2024-09-01 15:39:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725205200000|2024-09-01 15:40:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1725205210000|2024-09-01 15:40:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725205220000|2024-09-01 15:40:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725205230000|2024-09-01 15:40:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725205240000|2024-09-01 15:40:40|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|5
1725205250000|2024-09-01 15:40:50|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|7
1725205260000|2024-09-01 15:41:00|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|7
1725205270000|2024-09-01 15:41:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205280000|2024-09-01 15:41:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205290000|2024-09-01 15:41:30|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|7
1725205300000|2024-09-01 15:41:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725205310000|2024-09-01 15:41:50|46.78|46.48|46.73|46.43|46.78|46.48|46.73|46.43|5
1725205320000|2024-09-01 15:42:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|11
1725205330000|2024-09-01 15:42:10|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|4
1725205340000|2024-09-01 15:42:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725205350000|2024-09-01 15:42:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725205360000|2024-09-01 15:42:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725205370000|2024-09-01 15:42:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725205390000|2024-09-01 15:43:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725205400000|2024-09-01 15:43:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205410000|2024-09-01 15:43:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1725205420000|2024-09-01 15:43:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725205430000|2024-09-01 15:43:50|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1725205440000|2024-09-01 15:44:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205460000|2024-09-01 15:44:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725205470000|2024-09-01 15:44:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1725205480000|2024-09-01 15:44:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725205490000|2024-09-01 15:44:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725205500000|2024-09-01 15:45:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725205510000|2024-09-01 15:45:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725205520000|2024-09-01 15:45:20|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725205530000|2024-09-01 15:45:30|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|3
1725205540000|2024-09-01 15:45:40|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|4
1725205550000|2024-09-01 15:45:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725205560000|2024-09-01 15:46:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725205570000|2024-09-01 15:46:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725205580000|2024-09-01 15:46:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725205590000|2024-09-01 15:46:30|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|7
1725205600000|2024-09-01 15:46:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725205610000|2024-09-01 15:46:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725205620000|2024-09-01 15:47:00|46.89|46.59|46.92|46.62|46.93|46.63|46.88|46.58|8
1725205630000|2024-09-01 15:47:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725205640000|2024-09-01 15:47:20|46.93|46.63|47.01|46.71|47.01|46.71|46.93|46.63|13
1725205650000|2024-09-01 15:47:30|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|8
1725205660000|2024-09-01 15:47:40|47.08|46.78|47.03|46.73|47.1|46.8|47.03|46.73|15
1725205670000|2024-09-01 15:47:50|47.04|46.74|47.02|46.72|47.06|46.76|47.01|46.71|11
1725205680000|2024-09-01 15:48:00|47.04|46.74|47.02|46.72|47.06|46.76|47.01|46.71|8
1725205690000|2024-09-01 15:48:10|47.01|46.71|47.06|46.76|47.07|46.77|47.01|46.71|11
1725205700000|2024-09-01 15:48:20|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|9
1725205710000|2024-09-01 15:48:30|47.04|46.74|47|46.7|47.04|46.74|46.99|46.69|11
1725205720000|2024-09-01 15:48:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|14
1725205730000|2024-09-01 15:48:50|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|6
1725205740000|2024-09-01 15:49:00|47.02|46.72|46.95|46.65|47.02|46.72|46.95|46.65|8
1725205750000|2024-09-01 15:49:10|46.96|46.66|46.98|46.68|46.98|46.68|46.94|46.64|14
1725205760000|2024-09-01 15:49:20|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|8
1725205770000|2024-09-01 15:49:30|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|8
1725205780000|2024-09-01 15:49:40|46.96|46.66|47.01|46.71|47.02|46.72|46.96|46.66|7
1725205790000|2024-09-01 15:49:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1725205800000|2024-09-01 15:50:00|47.03|46.73|47.05|46.75|47.05|46.75|47.01|46.71|17
1725205810000|2024-09-01 15:50:10|47.06|46.76|47.03|46.73|47.07|46.77|47.01|46.71|12
1725205820000|2024-09-01 15:50:20|47.02|46.72|47.02|46.72|47.03|46.73|47|46.7|9
1725205830000|2024-09-01 15:50:30|47.03|46.73|46.97|46.67|47.03|46.73|46.97|46.67|11
1725205840000|2024-09-01 15:50:40|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|7
1725205850000|2024-09-01 15:50:50|46.99|46.69|46.98|46.68|47.01|46.71|46.98|46.68|10
1725205860000|2024-09-01 15:51:00|46.97|46.67|47.01|46.71|47.02|46.72|46.97|46.67|13
1725205870000|2024-09-01 15:51:10|47|46.7|47.05|46.75|47.06|46.76|47|46.7|13
1725205880000|2024-09-01 15:51:20|47.06|46.76|47.05|46.75|47.06|46.76|47.02|46.72|13
1725205890000|2024-09-01 15:51:30|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|8
1725205900000|2024-09-01 15:51:40|47.06|46.76|47.06|46.76|47.07|46.77|47.04|46.74|14
1725205910000|2024-09-01 15:51:50|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725205920000|2024-09-01 15:52:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725205930000|2024-09-01 15:52:10|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|6
1725205940000|2024-09-01 15:52:20|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|9
1725205950000|2024-09-01 15:52:30|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1725205960000|2024-09-01 15:52:40|47|46.7|46.98|46.68|47.01|46.71|46.98|46.68|7
1725205970000|2024-09-01 15:52:50|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1725205980000|2024-09-01 15:53:00|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|8
1725205990000|2024-09-01 15:53:10|46.96|46.66|47.02|46.72|47.02|46.72|46.96|46.66|9
1725206000000|2024-09-01 15:53:20|47.03|46.73|47|46.7|47.03|46.73|47|46.7|4
1725206010000|2024-09-01 15:53:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725206020000|2024-09-01 15:53:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|6
1725206030000|2024-09-01 15:53:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725206040000|2024-09-01 15:54:00|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1725206050000|2024-09-01 15:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725206060000|2024-09-01 15:54:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|4
1725206070000|2024-09-01 15:54:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|4
1725206080000|2024-09-01 15:54:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|4
1725206090000|2024-09-01 15:54:50|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1725206100000|2024-09-01 15:55:00|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|6
1725206110000|2024-09-01 15:55:10|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|7
1725206120000|2024-09-01 15:55:20|47.01|46.71|47|46.7|47.03|46.73|47|46.7|8
1725206130000|2024-09-01 15:55:30|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1725206140000|2024-09-01 15:55:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206150000|2024-09-01 15:55:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725206160000|2024-09-01 15:56:00|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|3
1725206170000|2024-09-01 15:56:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725206180000|2024-09-01 15:56:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725206190000|2024-09-01 15:56:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206200000|2024-09-01 15:56:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725206210000|2024-09-01 15:56:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725206220000|2024-09-01 15:57:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725206230000|2024-09-01 15:57:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725206240000|2024-09-01 15:57:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725206250000|2024-09-01 15:57:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1725206260000|2024-09-01 15:57:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725206270000|2024-09-01 15:57:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725206280000|2024-09-01 15:58:00|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|11
1725206290000|2024-09-01 15:58:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1725206300000|2024-09-01 15:58:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725206310000|2024-09-01 15:58:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1725206320000|2024-09-01 15:58:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725206330000|2024-09-01 15:58:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725206340000|2024-09-01 15:59:00|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|7
1725206350000|2024-09-01 15:59:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725206370000|2024-09-01 15:59:30|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1725206380000|2024-09-01 15:59:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725206390000|2024-09-01 15:59:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725206400000|2024-09-01 16:00:00|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1725206410000|2024-09-01 16:00:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1725206420000|2024-09-01 16:00:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725206430000|2024-09-01 16:00:30|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725206440000|2024-09-01 16:00:40|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1725206450000|2024-09-01 16:00:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725206460000|2024-09-01 16:01:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725206470000|2024-09-01 16:01:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725206480000|2024-09-01 16:01:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725206490000|2024-09-01 16:01:30|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1725206500000|2024-09-01 16:01:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|6
1725206510000|2024-09-01 16:01:50|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|9
1725206520000|2024-09-01 16:02:00|47.02|46.72|47|46.7|47.03|46.73|47|46.7|6
1725206530000|2024-09-01 16:02:10|46.99|46.69|47.02|46.72|47.02|46.72|46.98|46.68|10
1725206540000|2024-09-01 16:02:20|47.03|46.73|47.06|46.76|47.07|46.77|47.03|46.73|10
1725206550000|2024-09-01 16:02:30|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|6
1725206560000|2024-09-01 16:02:40|47.03|46.73|47|46.7|47.03|46.73|47|46.7|5
1725206580000|2024-09-01 16:03:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725206590000|2024-09-01 16:03:10|47.01|46.71|46.99|46.69|47.03|46.73|46.99|46.69|9
1725206600000|2024-09-01 16:03:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725206610000|2024-09-01 16:03:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725206620000|2024-09-01 16:03:40|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|6
1725206630000|2024-09-01 16:03:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725206640000|2024-09-01 16:04:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725206650000|2024-09-01 16:04:10|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|7
1725206660000|2024-09-01 16:04:20|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|6
1725206670000|2024-09-01 16:04:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1725206680000|2024-09-01 16:04:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725206690000|2024-09-01 16:04:50|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|6
1725206700000|2024-09-01 16:05:00|47.1|46.8|47.13|46.83|47.16|46.86|47.1|46.8|20
1725206710000|2024-09-01 16:05:10|47.12|46.82|47.15|46.85|47.15|46.85|47.11|46.81|6
1725206720000|2024-09-01 16:05:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725206730000|2024-09-01 16:05:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1725206740000|2024-09-01 16:05:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725206750000|2024-09-01 16:05:50|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725206760000|2024-09-01 16:06:00|47.16|46.86|47.11|46.81|47.16|46.86|47.08|46.78|9
1725206770000|2024-09-01 16:06:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725206780000|2024-09-01 16:06:20|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|6
1725206790000|2024-09-01 16:06:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1725206800000|2024-09-01 16:06:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725206810000|2024-09-01 16:06:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725206820000|2024-09-01 16:07:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725206830000|2024-09-01 16:07:10|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1725206840000|2024-09-01 16:07:20|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|6
1725206850000|2024-09-01 16:07:30|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|6
1725206880000|2024-09-01 16:08:00|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|5
1725206890000|2024-09-01 16:08:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725206900000|2024-09-01 16:08:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1725206910000|2024-09-01 16:08:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725206920000|2024-09-01 16:08:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725206930000|2024-09-01 16:08:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1725206940000|2024-09-01 16:09:00|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|6
1725206950000|2024-09-01 16:09:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725206960000|2024-09-01 16:09:20|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|6
1725206970000|2024-09-01 16:09:30|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|6
1725206980000|2024-09-01 16:09:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725206990000|2024-09-01 16:09:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725207000000|2024-09-01 16:10:00|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|5
1725207010000|2024-09-01 16:10:10|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|9
1725207020000|2024-09-01 16:10:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725207030000|2024-09-01 16:10:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725207040000|2024-09-01 16:10:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725207050000|2024-09-01 16:10:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1725207060000|2024-09-01 16:11:00|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|3
1725207070000|2024-09-01 16:11:10|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|5
1725207080000|2024-09-01 16:11:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|7
1725207090000|2024-09-01 16:11:30|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|5
1725207100000|2024-09-01 16:11:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725207120000|2024-09-01 16:12:00|47.06|46.76|47.08|46.78|47.08|46.78|47.05|46.75|5
1725207130000|2024-09-01 16:12:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725207140000|2024-09-01 16:12:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725207150000|2024-09-01 16:12:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725207160000|2024-09-01 16:12:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725207170000|2024-09-01 16:12:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725207180000|2024-09-01 16:13:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725207190000|2024-09-01 16:13:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|9
1725207200000|2024-09-01 16:13:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725207210000|2024-09-01 16:13:30|47.04|46.74|47.06|46.76|47.07|46.77|47.04|46.74|7
1725207220000|2024-09-01 16:13:40|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|6
1725207230000|2024-09-01 16:13:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1725207240000|2024-09-01 16:14:00|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1725207250000|2024-09-01 16:14:10|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|4
1725207260000|2024-09-01 16:14:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725207270000|2024-09-01 16:14:30|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|5
1725207280000|2024-09-01 16:14:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725207290000|2024-09-01 16:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725207300000|2024-09-01 16:15:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725207310000|2024-09-01 16:15:10|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1725207320000|2024-09-01 16:15:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1725207330000|2024-09-01 16:15:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725207340000|2024-09-01 16:15:40|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725207350000|2024-09-01 16:15:50|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1725207360000|2024-09-01 16:16:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1725207370000|2024-09-01 16:16:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725207380000|2024-09-01 16:16:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1725207390000|2024-09-01 16:16:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725207400000|2024-09-01 16:16:40|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|3
1725207410000|2024-09-01 16:16:50|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|7
1725207420000|2024-09-01 16:17:00|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|5
1725207430000|2024-09-01 16:17:10|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|11
1725207440000|2024-09-01 16:17:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725207450000|2024-09-01 16:17:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725207460000|2024-09-01 16:17:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1725207470000|2024-09-01 16:17:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725207480000|2024-09-01 16:18:00|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|4
1725207490000|2024-09-01 16:18:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725207500000|2024-09-01 16:18:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725207510000|2024-09-01 16:18:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725207520000|2024-09-01 16:18:40|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725207540000|2024-09-01 16:19:00|46.85|46.55|46.83|46.53|46.87|46.57|46.83|46.53|9
1725207550000|2024-09-01 16:19:10|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|7
1725207560000|2024-09-01 16:19:20|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|8
1725207570000|2024-09-01 16:19:30|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|5
1725207580000|2024-09-01 16:19:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725207590000|2024-09-01 16:19:50|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|6
1725207600000|2024-09-01 16:20:00|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|6
1725207610000|2024-09-01 16:20:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725207620000|2024-09-01 16:20:20|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725207660000|2024-09-01 16:21:00|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1725207670000|2024-09-01 16:21:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725207680000|2024-09-01 16:21:20|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|5
1725207690000|2024-09-01 16:21:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725207700000|2024-09-01 16:21:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725207710000|2024-09-01 16:21:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725207720000|2024-09-01 16:22:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725207730000|2024-09-01 16:22:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725207740000|2024-09-01 16:22:20|46.68|46.38|46.74|46.44|46.74|46.44|46.68|46.38|9
1725207750000|2024-09-01 16:22:30|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1725207760000|2024-09-01 16:22:40|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|5
1725207780000|2024-09-01 16:23:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725207790000|2024-09-01 16:23:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725207800000|2024-09-01 16:23:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725207810000|2024-09-01 16:23:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725207820000|2024-09-01 16:23:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1725207830000|2024-09-01 16:23:50|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|4
1725207840000|2024-09-01 16:24:00|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|9
1725207860000|2024-09-01 16:24:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725207870000|2024-09-01 16:24:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725207880000|2024-09-01 16:24:40|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725207890000|2024-09-01 16:24:50|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725207900000|2024-09-01 16:25:00|46.57|46.27|46.55|46.25|46.59|46.29|46.55|46.25|9
1725207910000|2024-09-01 16:25:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725207920000|2024-09-01 16:25:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725207930000|2024-09-01 16:25:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725207940000|2024-09-01 16:25:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|9
1725207950000|2024-09-01 16:25:50|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|8
1725207960000|2024-09-01 16:26:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725207970000|2024-09-01 16:26:10|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|2
1725207980000|2024-09-01 16:26:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1725207990000|2024-09-01 16:26:30|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|5
1725208000000|2024-09-01 16:26:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725208010000|2024-09-01 16:26:50|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1725208020000|2024-09-01 16:27:00|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|11
1725208030000|2024-09-01 16:27:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725208050000|2024-09-01 16:27:30|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|7
1725208060000|2024-09-01 16:27:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725208070000|2024-09-01 16:27:50|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1725208080000|2024-09-01 16:28:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725208090000|2024-09-01 16:28:10|46.56|46.26|46.54|46.24|46.56|46.26|46.53|46.23|5
1725208100000|2024-09-01 16:28:20|46.55|46.25|46.61|46.31|46.62|46.32|46.54|46.24|12
1725208110000|2024-09-01 16:28:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725208120000|2024-09-01 16:28:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|9
1725208140000|2024-09-01 16:29:00|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1725208150000|2024-09-01 16:29:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725208160000|2024-09-01 16:29:20|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|6
1725208170000|2024-09-01 16:29:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|3
1725208180000|2024-09-01 16:29:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725208190000|2024-09-01 16:29:50|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1725208200000|2024-09-01 16:30:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725208210000|2024-09-01 16:30:10|46.61|46.31|46.67|46.37|46.68|46.38|46.61|46.31|6
1725208220000|2024-09-01 16:30:20|46.66|46.36|46.71|46.41|46.71|46.41|46.65|46.35|7
1725208230000|2024-09-01 16:30:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725208240000|2024-09-01 16:30:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725208250000|2024-09-01 16:30:50|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|9
1725208260000|2024-09-01 16:31:00|46.68|46.38|46.63|46.33|46.68|46.38|46.63|46.33|12
1725208280000|2024-09-01 16:31:20|46.64|46.34|46.65|46.35|46.67|46.37|46.63|46.33|14
1725208290000|2024-09-01 16:31:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|5
1725208300000|2024-09-01 16:31:40|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|8
1725208310000|2024-09-01 16:31:50|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1725208320000|2024-09-01 16:32:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1725208330000|2024-09-01 16:32:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725208340000|2024-09-01 16:32:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725208350000|2024-09-01 16:32:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725208360000|2024-09-01 16:32:40|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1725208380000|2024-09-01 16:33:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1725208390000|2024-09-01 16:33:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725208400000|2024-09-01 16:33:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725208410000|2024-09-01 16:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208420000|2024-09-01 16:33:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725208430000|2024-09-01 16:33:50|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1725208450000|2024-09-01 16:34:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1725208460000|2024-09-01 16:34:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725208470000|2024-09-01 16:34:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725208480000|2024-09-01 16:34:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|4
1725208490000|2024-09-01 16:34:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725208500000|2024-09-01 16:35:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725208510000|2024-09-01 16:35:10|46.69|46.39|46.71|46.41|46.72|46.42|46.69|46.39|3
1725208520000|2024-09-01 16:35:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725208530000|2024-09-01 16:35:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1725208540000|2024-09-01 16:35:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725208550000|2024-09-01 16:35:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208560000|2024-09-01 16:36:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725208570000|2024-09-01 16:36:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|8
1725208580000|2024-09-01 16:36:20|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|6
1725208590000|2024-09-01 16:36:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725208610000|2024-09-01 16:36:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725208620000|2024-09-01 16:37:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725208630000|2024-09-01 16:37:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725208640000|2024-09-01 16:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725208650000|2024-09-01 16:37:30|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1725208660000|2024-09-01 16:37:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725208670000|2024-09-01 16:37:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|2
1725208680000|2024-09-01 16:38:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725208690000|2024-09-01 16:38:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725208700000|2024-09-01 16:38:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|5
1725208710000|2024-09-01 16:38:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1725208720000|2024-09-01 16:38:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725208730000|2024-09-01 16:38:50|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|7
1725208740000|2024-09-01 16:39:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|7
1725208750000|2024-09-01 16:39:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|7
1725208760000|2024-09-01 16:39:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725208770000|2024-09-01 16:39:30|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|3
1725208780000|2024-09-01 16:39:40|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|4
1725208790000|2024-09-01 16:39:50|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725208800000|2024-09-01 16:40:00|46.63|46.33|46.62|46.32|46.63|46.33|46.6|46.3|6
1725208810000|2024-09-01 16:40:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725208820000|2024-09-01 16:40:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725208830000|2024-09-01 16:40:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|6
1725208840000|2024-09-01 16:40:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725208850000|2024-09-01 16:40:50|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725208860000|2024-09-01 16:41:00|46.62|46.32|46.61|46.31|46.62|46.32|46.59|46.29|6
1725208870000|2024-09-01 16:41:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725208880000|2024-09-01 16:41:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725208890000|2024-09-01 16:41:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725208900000|2024-09-01 16:41:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725208910000|2024-09-01 16:41:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725208920000|2024-09-01 16:42:00|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1725208950000|2024-09-01 16:42:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725208970000|2024-09-01 16:42:50|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|5
1725208980000|2024-09-01 16:43:00|46.57|46.27|46.54|46.24|46.57|46.27|46.53|46.23|5
1725208990000|2024-09-01 16:43:10|46.55|46.25|46.55|46.25|46.57|46.27|46.54|46.24|9
1725209000000|2024-09-01 16:43:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|6
1725209010000|2024-09-01 16:43:30|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|6
1725209020000|2024-09-01 16:43:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725209030000|2024-09-01 16:43:50|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1725209040000|2024-09-01 16:44:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1725209060000|2024-09-01 16:44:20|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|8
1725209070000|2024-09-01 16:44:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725209080000|2024-09-01 16:44:40|46.53|46.23|46.58|46.28|46.58|46.28|46.53|46.23|5
1725209090000|2024-09-01 16:44:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209100000|2024-09-01 16:45:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725209110000|2024-09-01 16:45:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725209120000|2024-09-01 16:45:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725209130000|2024-09-01 16:45:30|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|6
1725209140000|2024-09-01 16:45:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|8
1725209150000|2024-09-01 16:45:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725209160000|2024-09-01 16:46:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725209170000|2024-09-01 16:46:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725209180000|2024-09-01 16:46:20|46.53|46.23|46.49|46.19|46.54|46.24|46.49|46.19|8
1725209190000|2024-09-01 16:46:30|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1725209200000|2024-09-01 16:46:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725209210000|2024-09-01 16:46:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725209220000|2024-09-01 16:47:00|46.48|46.18|46.47|46.17|46.48|46.18|46.45|46.15|6
1725209240000|2024-09-01 16:47:20|46.46|46.16|46.42|46.12|46.47|46.17|46.42|46.12|8
1725209250000|2024-09-01 16:47:30|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1725209260000|2024-09-01 16:47:40|46.43|46.13|46.48|46.18|46.48|46.18|46.43|46.13|8
1725209270000|2024-09-01 16:47:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725209280000|2024-09-01 16:48:00|46.48|46.18|46.46|46.16|46.48|46.18|46.45|46.15|5
1725209290000|2024-09-01 16:48:10|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|4
1725209300000|2024-09-01 16:48:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1725209320000|2024-09-01 16:48:40|46.45|46.15|46.47|46.17|46.47|46.17|46.43|46.13|7
1725209330000|2024-09-01 16:48:50|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|7
1725209340000|2024-09-01 16:49:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725209350000|2024-09-01 16:49:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725209360000|2024-09-01 16:49:20|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|8
1725209370000|2024-09-01 16:49:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725209380000|2024-09-01 16:49:40|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1725209390000|2024-09-01 16:49:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725209400000|2024-09-01 16:50:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725209410000|2024-09-01 16:50:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725209420000|2024-09-01 16:50:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725209430000|2024-09-01 16:50:30|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725209440000|2024-09-01 16:50:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725209450000|2024-09-01 16:50:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725209460000|2024-09-01 16:51:00|46.55|46.25|46.57|46.27|46.57|46.27|46.54|46.24|4
1725209470000|2024-09-01 16:51:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725209480000|2024-09-01 16:51:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725209490000|2024-09-01 16:51:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725209500000|2024-09-01 16:51:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725209510000|2024-09-01 16:51:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725209520000|2024-09-01 16:52:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209530000|2024-09-01 16:52:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725209540000|2024-09-01 16:52:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725209560000|2024-09-01 16:52:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725209570000|2024-09-01 16:52:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209580000|2024-09-01 16:53:00|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725209590000|2024-09-01 16:53:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209600000|2024-09-01 16:53:20|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|3
1725209610000|2024-09-01 16:53:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209630000|2024-09-01 16:53:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725209640000|2024-09-01 16:54:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725209660000|2024-09-01 16:54:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725209670000|2024-09-01 16:54:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725209680000|2024-09-01 16:54:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725209690000|2024-09-01 16:54:50|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725209700000|2024-09-01 16:55:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725209710000|2024-09-01 16:55:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725209720000|2024-09-01 16:55:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725209730000|2024-09-01 16:55:30|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725209740000|2024-09-01 16:55:40|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1725209750000|2024-09-01 16:55:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725209760000|2024-09-01 16:56:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725209770000|2024-09-01 16:56:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725209780000|2024-09-01 16:56:20|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|3
1725209800000|2024-09-01 16:56:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725209810000|2024-09-01 16:56:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725209820000|2024-09-01 16:57:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725209830000|2024-09-01 16:57:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725209840000|2024-09-01 16:57:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725209850000|2024-09-01 16:57:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725209860000|2024-09-01 16:57:40|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1725209870000|2024-09-01 16:57:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725209880000|2024-09-01 16:58:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725209890000|2024-09-01 16:58:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725209900000|2024-09-01 16:58:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209910000|2024-09-01 16:58:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1725209920000|2024-09-01 16:58:40|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|10
1725209930000|2024-09-01 16:58:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725209940000|2024-09-01 16:59:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725209950000|2024-09-01 16:59:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725209960000|2024-09-01 16:59:20|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|2
1725209990000|2024-09-01 16:59:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725210000000|2024-09-01 17:00:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725210010000|2024-09-01 17:00:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725210020000|2024-09-01 17:00:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725210030000|2024-09-01 17:00:30|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|4
1725210050000|2024-09-01 17:00:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725210060000|2024-09-01 17:01:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725210070000|2024-09-01 17:01:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725210080000|2024-09-01 17:01:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725210090000|2024-09-01 17:01:30|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|5
1725210100000|2024-09-01 17:01:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725210110000|2024-09-01 17:01:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1725210120000|2024-09-01 17:02:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725210130000|2024-09-01 17:02:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725210140000|2024-09-01 17:02:20|46.52|46.22|46.57|46.27|46.57|46.27|46.51|46.21|8
1725210170000|2024-09-01 17:02:50|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|7
1725210190000|2024-09-01 17:03:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725210200000|2024-09-01 17:03:20|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|6
1725210210000|2024-09-01 17:03:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725210220000|2024-09-01 17:03:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725210240000|2024-09-01 17:04:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725210250000|2024-09-01 17:04:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725210260000|2024-09-01 17:04:20|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|4
1725210270000|2024-09-01 17:04:30|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1725210280000|2024-09-01 17:04:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725210290000|2024-09-01 17:04:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725210300000|2024-09-01 17:05:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210310000|2024-09-01 17:05:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725210320000|2024-09-01 17:05:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725210330000|2024-09-01 17:05:30|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|7
1725210340000|2024-09-01 17:05:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725210350000|2024-09-01 17:05:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725210360000|2024-09-01 17:06:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725210370000|2024-09-01 17:06:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|7
1725210380000|2024-09-01 17:06:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210390000|2024-09-01 17:06:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725210400000|2024-09-01 17:06:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210420000|2024-09-01 17:07:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725210430000|2024-09-01 17:07:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725210450000|2024-09-01 17:07:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725210460000|2024-09-01 17:07:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210470000|2024-09-01 17:07:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725210480000|2024-09-01 17:08:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210490000|2024-09-01 17:08:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210520000|2024-09-01 17:08:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1725210540000|2024-09-01 17:09:00|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|6
1725210560000|2024-09-01 17:09:20|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|5
1725210580000|2024-09-01 17:09:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725210590000|2024-09-01 17:09:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725210600000|2024-09-01 17:10:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725210610000|2024-09-01 17:10:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725210620000|2024-09-01 17:10:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725210630000|2024-09-01 17:10:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1725210640000|2024-09-01 17:10:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725210650000|2024-09-01 17:10:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725210660000|2024-09-01 17:11:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725210680000|2024-09-01 17:11:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725210690000|2024-09-01 17:11:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725210700000|2024-09-01 17:11:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725210710000|2024-09-01 17:11:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725210720000|2024-09-01 17:12:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210730000|2024-09-01 17:12:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725210740000|2024-09-01 17:12:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725210770000|2024-09-01 17:12:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725210780000|2024-09-01 17:13:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725210790000|2024-09-01 17:13:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725210800000|2024-09-01 17:13:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725210810000|2024-09-01 17:13:30|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725210840000|2024-09-01 17:14:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210860000|2024-09-01 17:14:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725210880000|2024-09-01 17:14:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725210890000|2024-09-01 17:14:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210900000|2024-09-01 17:15:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725210910000|2024-09-01 17:15:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725210920000|2024-09-01 17:15:20|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725210930000|2024-09-01 17:15:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725210940000|2024-09-01 17:15:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725210960000|2024-09-01 17:16:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725210970000|2024-09-01 17:16:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725210980000|2024-09-01 17:16:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725210990000|2024-09-01 17:16:30|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|8
1725211000000|2024-09-01 17:16:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725211010000|2024-09-01 17:16:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725211020000|2024-09-01 17:17:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1725211030000|2024-09-01 17:17:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725211040000|2024-09-01 17:17:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725211050000|2024-09-01 17:17:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725211060000|2024-09-01 17:17:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725211070000|2024-09-01 17:17:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725211090000|2024-09-01 17:18:10|46.54|46.24|46.55|46.25|46.55|46.25|46.52|46.22|7
1725211100000|2024-09-01 17:18:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1725211110000|2024-09-01 17:18:30|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1725211120000|2024-09-01 17:18:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1725211130000|2024-09-01 17:18:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725211140000|2024-09-01 17:19:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725211150000|2024-09-01 17:19:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725211160000|2024-09-01 17:19:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|9
1725211170000|2024-09-01 17:19:30|46.51|46.21|46.49|46.19|46.52|46.22|46.49|46.19|5
1725211180000|2024-09-01 17:19:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725211190000|2024-09-01 17:19:50|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|4
1725211200000|2024-09-01 17:20:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725211210000|2024-09-01 17:20:10|46.52|46.22|46.56|46.26|46.56|46.26|46.51|46.21|8
1725211220000|2024-09-01 17:20:20|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|4
1725211230000|2024-09-01 17:20:30|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725211240000|2024-09-01 17:20:40|46.5|46.2|46.46|46.16|46.5|46.2|46.45|46.15|7
1725211250000|2024-09-01 17:20:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725211260000|2024-09-01 17:21:00|46.48|46.18|46.42|46.12|46.48|46.18|46.41|46.11|13
1725211270000|2024-09-01 17:21:10|46.43|46.13|46.42|46.12|46.44|46.14|46.41|46.11|6
1725211280000|2024-09-01 17:21:20|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|17
1725211290000|2024-09-01 17:21:30|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|15
1725211300000|2024-09-01 17:21:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1725211310000|2024-09-01 17:21:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|8
1725211320000|2024-09-01 17:22:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|11
1725211330000|2024-09-01 17:22:10|46.33|46.03|46.38|46.08|46.38|46.08|46.31|46.01|15
1725211340000|2024-09-01 17:22:20|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|12
1725211350000|2024-09-01 17:22:30|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|12
1725211360000|2024-09-01 17:22:40|46.41|46.11|46.45|46.15|46.45|46.15|46.41|46.11|4
1725211370000|2024-09-01 17:22:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725211380000|2024-09-01 17:23:00|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|7
1725211390000|2024-09-01 17:23:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1725211400000|2024-09-01 17:23:20|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|6
1725211410000|2024-09-01 17:23:30|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725211420000|2024-09-01 17:23:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725211430000|2024-09-01 17:23:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725211440000|2024-09-01 17:24:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725211450000|2024-09-01 17:24:10|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|12
1725211460000|2024-09-01 17:24:20|46.39|46.09|46.32|46.02|46.39|46.09|46.32|46.02|12
1725211470000|2024-09-01 17:24:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725211480000|2024-09-01 17:24:40|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|7
1725211490000|2024-09-01 17:24:50|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|5
1725211500000|2024-09-01 17:25:00|46.37|46.07|46.35|46.05|46.38|46.08|46.35|46.05|14
1725211510000|2024-09-01 17:25:10|46.34|46.04|46.35|46.05|46.38|46.08|46.34|46.04|16
1725211520000|2024-09-01 17:25:20|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|6
1725211530000|2024-09-01 17:25:30|46.35|46.05|46.32|46.02|46.36|46.06|46.32|46.02|6
1725211550000|2024-09-01 17:25:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725211560000|2024-09-01 17:26:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725211570000|2024-09-01 17:26:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725211590000|2024-09-01 17:26:30|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|8
1725211600000|2024-09-01 17:26:40|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1725211610000|2024-09-01 17:26:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|8
1725211620000|2024-09-01 17:27:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725211630000|2024-09-01 17:27:10|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|8
1725211640000|2024-09-01 17:27:20|46.38|46.08|46.38|46.08|46.4|46.1|46.38|46.08|9
1725211650000|2024-09-01 17:27:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725211660000|2024-09-01 17:27:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725211670000|2024-09-01 17:27:50|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|4
1725211680000|2024-09-01 17:28:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725211700000|2024-09-01 17:28:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725211710000|2024-09-01 17:28:30|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|4
1725211720000|2024-09-01 17:28:40|46.37|46.07|46.32|46.02|46.37|46.07|46.31|46.01|9
1725211730000|2024-09-01 17:28:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725211750000|2024-09-01 17:29:10|46.32|46.02|46.33|46.03|46.35|46.05|46.32|46.02|6
1725211760000|2024-09-01 17:29:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|3
1725211770000|2024-09-01 17:29:30|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|4
1725211780000|2024-09-01 17:29:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725211790000|2024-09-01 17:29:50|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|6
1725211800000|2024-09-01 17:30:00|46.36|46.06|46.34|46.04|46.36|46.06|46.32|46.02|9
1725211810000|2024-09-01 17:30:10|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|4
1725211820000|2024-09-01 17:30:20|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1725211830000|2024-09-01 17:30:30|46.28|45.98|46.2|45.9|46.28|45.98|46.19|45.89|9
1725211840000|2024-09-01 17:30:40|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1725211850000|2024-09-01 17:30:50|46.17|45.87|46.2|45.9|46.2|45.9|46.16|45.86|12
1725211860000|2024-09-01 17:31:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|6
1725211870000|2024-09-01 17:31:10|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|11
1725211880000|2024-09-01 17:31:20|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|11
1725211890000|2024-09-01 17:31:30|46.21|45.91|46.19|45.89|46.21|45.91|46.17|45.87|12
1725211900000|2024-09-01 17:31:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|7
1725211910000|2024-09-01 17:31:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1725211920000|2024-09-01 17:32:00|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|6
1725211930000|2024-09-01 17:32:10|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725211940000|2024-09-01 17:32:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|11
1725211950000|2024-09-01 17:32:30|46.19|45.89|46.16|45.86|46.19|45.89|46.16|45.86|10
1725211960000|2024-09-01 17:32:40|46.15|45.85|46.08|45.78|46.16|45.86|46.08|45.78|11
1725211970000|2024-09-01 17:32:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725211980000|2024-09-01 17:33:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1725211990000|2024-09-01 17:33:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|5
1725212000000|2024-09-01 17:33:20|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|7
1725212010000|2024-09-01 17:33:30|46.1|45.8|46.11|45.81|46.13|45.83|46.09|45.79|8
1725212020000|2024-09-01 17:33:40|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|9
1725212030000|2024-09-01 17:33:50|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725212040000|2024-09-01 17:34:00|46.1|45.8|46.09|45.79|46.12|45.82|46.09|45.79|8
1725212050000|2024-09-01 17:34:10|46.1|45.8|46.03|45.73|46.1|45.8|46.03|45.73|8
1725212060000|2024-09-01 17:34:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|4
1725212070000|2024-09-01 17:34:30|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|7
1725212080000|2024-09-01 17:34:40|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|4
1725212090000|2024-09-01 17:34:50|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1725212100000|2024-09-01 17:35:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1725212110000|2024-09-01 17:35:10|46.05|45.75|46.08|45.78|46.09|45.79|46.04|45.74|16
1725212120000|2024-09-01 17:35:20|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|6
1725212130000|2024-09-01 17:35:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|6
1725212140000|2024-09-01 17:35:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1725212150000|2024-09-01 17:35:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|6
1725212160000|2024-09-01 17:36:00|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|5
1725212170000|2024-09-01 17:36:10|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1725212180000|2024-09-01 17:36:20|46.14|45.84|46.16|45.86|46.16|45.86|46.12|45.82|9
1725212190000|2024-09-01 17:36:30|46.17|45.87|46.13|45.83|46.17|45.87|46.12|45.82|7
1725212200000|2024-09-01 17:36:40|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1725212210000|2024-09-01 17:36:50|46.14|45.84|46.12|45.82|46.14|45.84|46.11|45.81|7
1725212220000|2024-09-01 17:37:00|46.13|45.83|46.17|45.87|46.17|45.87|46.13|45.83|5
1725212230000|2024-09-01 17:37:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725212240000|2024-09-01 17:37:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725212250000|2024-09-01 17:37:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1725212260000|2024-09-01 17:37:40|46.21|45.91|46.23|45.93|46.23|45.93|46.2|45.9|11
1725212270000|2024-09-01 17:37:50|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|8
1725212280000|2024-09-01 17:38:00|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|5
1725212300000|2024-09-01 17:38:20|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|6
1725212310000|2024-09-01 17:38:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725212320000|2024-09-01 17:38:40|46.28|45.98|46.25|45.95|46.28|45.98|46.24|45.94|5
1725212330000|2024-09-01 17:38:50|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1725212340000|2024-09-01 17:39:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725212350000|2024-09-01 17:39:10|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|5
1725212360000|2024-09-01 17:39:20|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|5
1725212370000|2024-09-01 17:39:30|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|8
1725212380000|2024-09-01 17:39:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1725212390000|2024-09-01 17:39:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725212400000|2024-09-01 17:40:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725212410000|2024-09-01 17:40:10|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|6
1725212420000|2024-09-01 17:40:20|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1725212430000|2024-09-01 17:40:30|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|7
1725212440000|2024-09-01 17:40:40|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|8
1725212450000|2024-09-01 17:40:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725212460000|2024-09-01 17:41:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725212470000|2024-09-01 17:41:10|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725212480000|2024-09-01 17:41:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725212490000|2024-09-01 17:41:30|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725212500000|2024-09-01 17:41:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725212510000|2024-09-01 17:41:50|46.24|45.94|46.3|46|46.3|46|46.24|45.94|7
1725212520000|2024-09-01 17:42:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725212530000|2024-09-01 17:42:10|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|5
1725212540000|2024-09-01 17:42:20|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1725212560000|2024-09-01 17:42:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1725212570000|2024-09-01 17:42:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725212580000|2024-09-01 17:43:00|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|5
1725212590000|2024-09-01 17:43:10|46.19|45.89|46.22|45.92|46.23|45.93|46.19|45.89|8
1725212600000|2024-09-01 17:43:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725212610000|2024-09-01 17:43:30|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1725212620000|2024-09-01 17:43:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|7
1725212630000|2024-09-01 17:43:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725212640000|2024-09-01 17:44:00|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|7
1725212650000|2024-09-01 17:44:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725212660000|2024-09-01 17:44:20|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|3
1725212670000|2024-09-01 17:44:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725212680000|2024-09-01 17:44:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725212690000|2024-09-01 17:44:50|46.27|45.97|46.26|45.96|46.27|45.97|46.24|45.94|4
1725212700000|2024-09-01 17:45:00|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|6
1725212710000|2024-09-01 17:45:10|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|5
1725212720000|2024-09-01 17:45:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725212730000|2024-09-01 17:45:30|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725212740000|2024-09-01 17:45:40|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|13
1725212750000|2024-09-01 17:45:50|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|4
1725212760000|2024-09-01 17:46:00|46.14|45.84|46.16|45.86|46.17|45.87|46.14|45.84|5
1725212770000|2024-09-01 17:46:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725212780000|2024-09-01 17:46:20|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|5
1725212790000|2024-09-01 17:46:30|46.14|45.84|46.16|45.86|46.17|45.87|46.12|45.82|8
1725212800000|2024-09-01 17:46:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725212810000|2024-09-01 17:46:50|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725212820000|2024-09-01 17:47:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725212830000|2024-09-01 17:47:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725212840000|2024-09-01 17:47:20|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725212850000|2024-09-01 17:47:30|46.21|45.91|46.21|45.91|46.23|45.93|46.21|45.91|5
1725212860000|2024-09-01 17:47:40|46.22|45.92|46.22|45.92|46.24|45.94|46.22|45.92|7
1725212870000|2024-09-01 17:47:50|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1725212880000|2024-09-01 17:48:00|46.25|45.95|46.25|45.95|46.26|45.96|46.23|45.93|9
1725212890000|2024-09-01 17:48:10|46.26|45.96|46.26|45.96|46.26|45.96|46.23|45.93|9
1725212900000|2024-09-01 17:48:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725212910000|2024-09-01 17:48:30|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|6
1725212920000|2024-09-01 17:48:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725212930000|2024-09-01 17:48:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725212940000|2024-09-01 17:49:00|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|5
1725212950000|2024-09-01 17:49:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1725212960000|2024-09-01 17:49:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1725212970000|2024-09-01 17:49:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|6
1725212980000|2024-09-01 17:49:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725212990000|2024-09-01 17:49:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1725213000000|2024-09-01 17:50:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1725213010000|2024-09-01 17:50:10|46.25|45.95|46.3|46|46.3|46|46.25|45.95|5
1725213020000|2024-09-01 17:50:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725213030000|2024-09-01 17:50:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|7
1725213040000|2024-09-01 17:50:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725213060000|2024-09-01 17:51:00|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|7
1725213070000|2024-09-01 17:51:10|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1725213080000|2024-09-01 17:51:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|5
1725213090000|2024-09-01 17:51:30|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1725213100000|2024-09-01 17:51:40|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|8
1725213110000|2024-09-01 17:51:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1725213120000|2024-09-01 17:52:00|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|6
1725213130000|2024-09-01 17:52:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725213140000|2024-09-01 17:52:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725213150000|2024-09-01 17:52:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725213160000|2024-09-01 17:52:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|7
1725213170000|2024-09-01 17:52:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|4
1725213180000|2024-09-01 17:53:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725213190000|2024-09-01 17:53:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725213200000|2024-09-01 17:53:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725213210000|2024-09-01 17:53:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725213220000|2024-09-01 17:53:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213230000|2024-09-01 17:53:50|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213240000|2024-09-01 17:54:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213250000|2024-09-01 17:54:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1725213260000|2024-09-01 17:54:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725213270000|2024-09-01 17:54:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1725213280000|2024-09-01 17:54:40|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|4
1725213290000|2024-09-01 17:54:50|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|8
1725213300000|2024-09-01 17:55:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725213320000|2024-09-01 17:55:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725213340000|2024-09-01 17:55:40|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1725213350000|2024-09-01 17:55:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213360000|2024-09-01 17:56:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213370000|2024-09-01 17:56:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725213380000|2024-09-01 17:56:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213390000|2024-09-01 17:56:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213400000|2024-09-01 17:56:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725213410000|2024-09-01 17:56:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725213420000|2024-09-01 17:57:00|46.41|46.11|46.38|46.08|46.42|46.12|46.38|46.08|10
1725213430000|2024-09-01 17:57:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725213440000|2024-09-01 17:57:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725213450000|2024-09-01 17:57:30|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|5
1725213460000|2024-09-01 17:57:40|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|2
1725213470000|2024-09-01 17:57:50|46.34|46.04|46.33|46.03|46.35|46.05|46.32|46.02|7
1725213480000|2024-09-01 17:58:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725213500000|2024-09-01 17:58:20|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725213510000|2024-09-01 17:58:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725213520000|2024-09-01 17:58:40|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725213530000|2024-09-01 17:58:50|46.35|46.05|46.34|46.04|46.36|46.06|46.33|46.03|8
1725213540000|2024-09-01 17:59:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|10
1725213550000|2024-09-01 17:59:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725213560000|2024-09-01 17:59:20|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|9
1725213570000|2024-09-01 17:59:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|6
1725213580000|2024-09-01 17:59:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725213590000|2024-09-01 17:59:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725213600000|2024-09-01 18:00:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|8
1725213610000|2024-09-01 18:00:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725213620000|2024-09-01 18:00:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725213630000|2024-09-01 18:00:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|7
1725213640000|2024-09-01 18:00:40|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725213650000|2024-09-01 18:00:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725213670000|2024-09-01 18:01:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725213680000|2024-09-01 18:01:20|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1725213690000|2024-09-01 18:01:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725213700000|2024-09-01 18:01:40|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|5
1725213710000|2024-09-01 18:01:50|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1725213720000|2024-09-01 18:02:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725213730000|2024-09-01 18:02:10|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|5
1725213740000|2024-09-01 18:02:20|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|5
1725213750000|2024-09-01 18:02:30|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1725213760000|2024-09-01 18:02:40|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213770000|2024-09-01 18:02:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725213780000|2024-09-01 18:03:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|10
1725213790000|2024-09-01 18:03:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725213800000|2024-09-01 18:03:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725213810000|2024-09-01 18:03:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213820000|2024-09-01 18:03:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|7
1725213840000|2024-09-01 18:04:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1725213860000|2024-09-01 18:04:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725213870000|2024-09-01 18:04:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1725213880000|2024-09-01 18:04:40|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1725213890000|2024-09-01 18:04:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725213900000|2024-09-01 18:05:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725213910000|2024-09-01 18:05:10|46.47|46.17|46.44|46.14|46.47|46.17|46.43|46.13|16
1725213920000|2024-09-01 18:05:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725213950000|2024-09-01 18:05:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725213960000|2024-09-01 18:06:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725213970000|2024-09-01 18:06:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725213980000|2024-09-01 18:06:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725213990000|2024-09-01 18:06:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725214000000|2024-09-01 18:06:40|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|9
1725214020000|2024-09-01 18:07:00|46.39|46.09|46.36|46.06|46.39|46.09|46.34|46.04|11
1725214030000|2024-09-01 18:07:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1725214040000|2024-09-01 18:07:20|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|5
1725214050000|2024-09-01 18:07:30|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|6
1725214060000|2024-09-01 18:07:40|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725214070000|2024-09-01 18:07:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725214080000|2024-09-01 18:08:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1725214090000|2024-09-01 18:08:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214100000|2024-09-01 18:08:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725214110000|2024-09-01 18:08:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1725214130000|2024-09-01 18:08:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725214140000|2024-09-01 18:09:00|46.31|46.01|46.31|46.01|46.33|46.03|46.31|46.01|8
1725214150000|2024-09-01 18:09:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725214160000|2024-09-01 18:09:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725214180000|2024-09-01 18:09:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725214190000|2024-09-01 18:09:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214200000|2024-09-01 18:10:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725214210000|2024-09-01 18:10:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1725214220000|2024-09-01 18:10:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1725214230000|2024-09-01 18:10:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214240000|2024-09-01 18:10:40|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1725214250000|2024-09-01 18:10:50|46.35|46.05|46.38|46.08|46.38|46.08|46.34|46.04|6
1725214260000|2024-09-01 18:11:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725214270000|2024-09-01 18:11:10|46.36|46.06|46.37|46.07|46.38|46.08|46.35|46.05|6
1725214280000|2024-09-01 18:11:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725214290000|2024-09-01 18:11:30|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|4
1725214300000|2024-09-01 18:11:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725214310000|2024-09-01 18:11:50|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|12
1725214320000|2024-09-01 18:12:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|7
1725214330000|2024-09-01 18:12:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725214340000|2024-09-01 18:12:20|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|6
1725214350000|2024-09-01 18:12:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725214360000|2024-09-01 18:12:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|2
1725214370000|2024-09-01 18:12:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725214380000|2024-09-01 18:13:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725214390000|2024-09-01 18:13:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1725214400000|2024-09-01 18:13:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725214410000|2024-09-01 18:13:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725214420000|2024-09-01 18:13:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725214440000|2024-09-01 18:14:00|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|6
1725214450000|2024-09-01 18:14:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725214460000|2024-09-01 18:14:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1725214470000|2024-09-01 18:14:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725214480000|2024-09-01 18:14:40|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725214490000|2024-09-01 18:14:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725214500000|2024-09-01 18:15:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725214510000|2024-09-01 18:15:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725214520000|2024-09-01 18:15:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725214530000|2024-09-01 18:15:30|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|4
1725214540000|2024-09-01 18:15:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725214550000|2024-09-01 18:15:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1725214560000|2024-09-01 18:16:00|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|11
1725214570000|2024-09-01 18:16:10|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|7
1725214580000|2024-09-01 18:16:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725214590000|2024-09-01 18:16:30|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1725214600000|2024-09-01 18:16:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725214610000|2024-09-01 18:16:50|46.48|46.18|46.45|46.15|46.49|46.19|46.45|46.15|6
1725214620000|2024-09-01 18:17:00|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|9
1725214630000|2024-09-01 18:17:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725214640000|2024-09-01 18:17:20|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|5
1725214650000|2024-09-01 18:17:30|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214660000|2024-09-01 18:17:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|10
1725214670000|2024-09-01 18:17:50|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214680000|2024-09-01 18:18:00|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|4
1725214690000|2024-09-01 18:18:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725214700000|2024-09-01 18:18:20|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1725214710000|2024-09-01 18:18:30|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725214720000|2024-09-01 18:18:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725214730000|2024-09-01 18:18:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725214740000|2024-09-01 18:19:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725214750000|2024-09-01 18:19:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725214760000|2024-09-01 18:19:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725214770000|2024-09-01 18:19:30|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725214780000|2024-09-01 18:19:40|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|8
1725214790000|2024-09-01 18:19:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1725214800000|2024-09-01 18:20:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1725214810000|2024-09-01 18:20:10|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|5
1725214820000|2024-09-01 18:20:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1725214830000|2024-09-01 18:20:30|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|6
1725214840000|2024-09-01 18:20:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725214850000|2024-09-01 18:20:50|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|5
1725214860000|2024-09-01 18:21:00|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|6
1725214870000|2024-09-01 18:21:10|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|6
1725214880000|2024-09-01 18:21:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725214890000|2024-09-01 18:21:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1725214900000|2024-09-01 18:21:40|46.59|46.29|46.6|46.3|46.6|46.3|46.57|46.27|10
1725214910000|2024-09-01 18:21:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|9
1725214920000|2024-09-01 18:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725214930000|2024-09-01 18:22:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725214940000|2024-09-01 18:22:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725214950000|2024-09-01 18:22:30|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|6
1725214960000|2024-09-01 18:22:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725214970000|2024-09-01 18:22:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1725214980000|2024-09-01 18:23:00|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|9
1725214990000|2024-09-01 18:23:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725215000000|2024-09-01 18:23:20|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|8
1725215010000|2024-09-01 18:23:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725215020000|2024-09-01 18:23:40|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|5
1725215030000|2024-09-01 18:23:50|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|4
1725215040000|2024-09-01 18:24:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725215050000|2024-09-01 18:24:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725215060000|2024-09-01 18:24:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725215070000|2024-09-01 18:24:30|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1725215080000|2024-09-01 18:24:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725215090000|2024-09-01 18:24:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725215100000|2024-09-01 18:25:00|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|8
1725215110000|2024-09-01 18:25:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1725215120000|2024-09-01 18:25:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725215130000|2024-09-01 18:25:30|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|7
1725215140000|2024-09-01 18:25:40|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1725215150000|2024-09-01 18:25:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|11
1725215160000|2024-09-01 18:26:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1725215170000|2024-09-01 18:26:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725215180000|2024-09-01 18:26:20|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|6
1725215190000|2024-09-01 18:26:30|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|7
1725215200000|2024-09-01 18:26:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725215210000|2024-09-01 18:26:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725215220000|2024-09-01 18:27:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1725215230000|2024-09-01 18:27:10|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|10
1725215240000|2024-09-01 18:27:20|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|9
1725215250000|2024-09-01 18:27:30|46.83|46.53|46.91|46.61|46.91|46.61|46.83|46.53|10
1725215260000|2024-09-01 18:27:40|46.92|46.62|46.99|46.69|47|46.7|46.91|46.61|14
1725215270000|2024-09-01 18:27:50|47|46.7|47.01|46.71|47.03|46.73|46.98|46.68|16
1725215280000|2024-09-01 18:28:00|47|46.7|47.09|46.79|47.12|46.82|47|46.7|17
1725215290000|2024-09-01 18:28:10|47.1|46.8|47.05|46.75|47.12|46.82|47.05|46.75|15
1725215300000|2024-09-01 18:28:20|47.06|46.76|46.99|46.69|47.06|46.76|46.99|46.69|14
1725215310000|2024-09-01 18:28:30|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|6
1725215320000|2024-09-01 18:28:40|47|46.7|46.97|46.67|47.01|46.71|46.97|46.67|10
1725215330000|2024-09-01 18:28:50|46.98|46.68|46.93|46.63|46.98|46.68|46.92|46.62|10
1725215340000|2024-09-01 18:29:00|46.94|46.64|46.97|46.67|46.98|46.68|46.92|46.62|15
1725215350000|2024-09-01 18:29:10|46.96|46.66|46.93|46.63|46.97|46.67|46.92|46.62|9
1725215360000|2024-09-01 18:29:20|46.94|46.64|46.92|46.62|46.95|46.65|46.9|46.6|11
1725215370000|2024-09-01 18:29:30|46.91|46.61|46.91|46.61|46.93|46.63|46.91|46.61|9
1725215380000|2024-09-01 18:29:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725215390000|2024-09-01 18:29:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1725215400000|2024-09-01 18:30:00|46.92|46.62|46.97|46.67|46.98|46.68|46.92|46.62|10
1725215410000|2024-09-01 18:30:10|46.98|46.68|46.98|46.68|47.01|46.71|46.98|46.68|11
1725215420000|2024-09-01 18:30:20|46.97|46.67|47.02|46.72|47.02|46.72|46.97|46.67|11
1725215430000|2024-09-01 18:30:30|47.03|46.73|47|46.7|47.03|46.73|47|46.7|12
1725215440000|2024-09-01 18:30:40|47.01|46.71|47.07|46.77|47.07|46.77|47.01|46.71|5
1725215450000|2024-09-01 18:30:50|47.08|46.78|47.05|46.75|47.08|46.78|47.03|46.73|12
1725215460000|2024-09-01 18:31:00|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|12
1725215470000|2024-09-01 18:31:10|47.06|46.76|47.08|46.78|47.08|46.78|47.05|46.75|8
1725215480000|2024-09-01 18:31:20|47.07|46.77|47.01|46.71|47.07|46.77|47.01|46.71|8
1725215490000|2024-09-01 18:31:30|47|46.7|47|46.7|47.02|46.72|47|46.7|5
1725215500000|2024-09-01 18:31:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725215510000|2024-09-01 18:31:50|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|12
1725215520000|2024-09-01 18:32:00|46.98|46.68|46.98|46.68|47|46.7|46.96|46.66|13
1725215530000|2024-09-01 18:32:10|46.99|46.69|46.99|46.69|47.01|46.71|46.97|46.67|11
1725215540000|2024-09-01 18:32:20|47|46.7|47.05|46.75|47.06|46.76|47|46.7|14
1725215550000|2024-09-01 18:32:30|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|7
1725215560000|2024-09-01 18:32:40|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725215570000|2024-09-01 18:32:50|47.08|46.78|47.07|46.77|47.09|46.79|47.06|46.76|8
1725215580000|2024-09-01 18:33:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|11
1725215590000|2024-09-01 18:33:10|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|9
1725215600000|2024-09-01 18:33:20|47.1|46.8|47.08|46.78|47.12|46.82|47.08|46.78|9
1725215610000|2024-09-01 18:33:30|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1725215620000|2024-09-01 18:33:40|47.07|46.77|47.02|46.72|47.07|46.77|47.02|46.72|15
1725215630000|2024-09-01 18:33:50|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|15
1725215640000|2024-09-01 18:34:00|47.02|46.72|47|46.7|47.03|46.73|47|46.7|9
1725215650000|2024-09-01 18:34:10|47.01|46.71|47.02|46.72|47.04|46.74|47.01|46.71|12
1725215660000|2024-09-01 18:34:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|8
1725215670000|2024-09-01 18:34:30|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|9
1725215680000|2024-09-01 18:34:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|9
1725215690000|2024-09-01 18:34:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725215700000|2024-09-01 18:35:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725215710000|2024-09-01 18:35:10|46.95|46.65|46.91|46.61|46.95|46.65|46.9|46.6|7
1725215720000|2024-09-01 18:35:20|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|7
1725215730000|2024-09-01 18:35:30|46.89|46.59|46.94|46.64|46.96|46.66|46.89|46.59|11
1725215740000|2024-09-01 18:35:40|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|8
1725215750000|2024-09-01 18:35:50|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|6
1725215760000|2024-09-01 18:36:00|46.89|46.59|46.9|46.6|46.92|46.62|46.89|46.59|10
1725215770000|2024-09-01 18:36:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|11
1725215780000|2024-09-01 18:36:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725215790000|2024-09-01 18:36:30|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1725215800000|2024-09-01 18:36:40|46.83|46.53|46.82|46.52|46.85|46.55|46.82|46.52|11
1725215810000|2024-09-01 18:36:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725215820000|2024-09-01 18:37:00|46.81|46.51|46.76|46.46|46.81|46.51|46.76|46.46|10
1725215830000|2024-09-01 18:37:10|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1725215840000|2024-09-01 18:37:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1725215850000|2024-09-01 18:37:30|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|6
1725215860000|2024-09-01 18:37:40|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1725215870000|2024-09-01 18:37:50|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1725215880000|2024-09-01 18:38:00|46.77|46.47|46.79|46.49|46.79|46.49|46.76|46.46|7
1725215890000|2024-09-01 18:38:10|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|8
1725215900000|2024-09-01 18:38:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725215910000|2024-09-01 18:38:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725215920000|2024-09-01 18:38:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725215930000|2024-09-01 18:38:50|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1725215940000|2024-09-01 18:39:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725215950000|2024-09-01 18:39:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725215960000|2024-09-01 18:39:20|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|6
1725215970000|2024-09-01 18:39:30|46.86|46.56|46.85|46.55|46.88|46.58|46.85|46.55|8
1725215980000|2024-09-01 18:39:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1725215990000|2024-09-01 18:39:50|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|5
1725216000000|2024-09-01 18:40:00|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|11
1725216010000|2024-09-01 18:40:10|46.84|46.54|46.82|46.52|46.85|46.55|46.8|46.5|9
1725216020000|2024-09-01 18:40:20|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|8
1725216030000|2024-09-01 18:40:30|46.83|46.53|46.85|46.55|46.85|46.55|46.81|46.51|5
1725216040000|2024-09-01 18:40:40|46.84|46.54|46.84|46.54|46.85|46.55|46.82|46.52|7
1725216050000|2024-09-01 18:40:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725216060000|2024-09-01 18:41:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725216070000|2024-09-01 18:41:10|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1725216080000|2024-09-01 18:41:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725216090000|2024-09-01 18:41:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725216100000|2024-09-01 18:41:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725216110000|2024-09-01 18:41:50|46.85|46.55|46.86|46.56|46.87|46.57|46.84|46.54|6
1725216120000|2024-09-01 18:42:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725216130000|2024-09-01 18:42:10|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|10
1725216140000|2024-09-01 18:42:20|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|9
1725216150000|2024-09-01 18:42:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1725216160000|2024-09-01 18:42:40|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|4
1725216170000|2024-09-01 18:42:50|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1725216180000|2024-09-01 18:43:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725216190000|2024-09-01 18:43:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725216200000|2024-09-01 18:43:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1725216210000|2024-09-01 18:43:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725216220000|2024-09-01 18:43:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725216230000|2024-09-01 18:43:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725216240000|2024-09-01 18:44:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725216250000|2024-09-01 18:44:10|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|4
1725216260000|2024-09-01 18:44:20|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725216270000|2024-09-01 18:44:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725216280000|2024-09-01 18:44:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725216290000|2024-09-01 18:44:50|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|7
1725216300000|2024-09-01 18:45:00|46.86|46.56|46.86|46.56|46.88|46.58|46.85|46.55|7
1725216310000|2024-09-01 18:45:10|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|8
1725216320000|2024-09-01 18:45:20|46.81|46.51|46.81|46.51|46.83|46.53|46.81|46.51|5
1725216330000|2024-09-01 18:45:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725216340000|2024-09-01 18:45:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725216350000|2024-09-01 18:45:50|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|8
1725216360000|2024-09-01 18:46:00|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|12
1725216370000|2024-09-01 18:46:10|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|7
1725216380000|2024-09-01 18:46:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|9
1725216390000|2024-09-01 18:46:30|46.92|46.62|46.89|46.59|46.92|46.62|46.88|46.58|8
1725216400000|2024-09-01 18:46:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725216410000|2024-09-01 18:46:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|9
1725216420000|2024-09-01 18:47:00|46.88|46.58|46.85|46.55|46.89|46.59|46.83|46.53|12
1725216430000|2024-09-01 18:47:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|11
1725216440000|2024-09-01 18:47:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725216450000|2024-09-01 18:47:30|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|10
1725216460000|2024-09-01 18:47:40|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1725216470000|2024-09-01 18:47:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725216480000|2024-09-01 18:48:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|10
1725216490000|2024-09-01 18:48:10|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|7
1725216510000|2024-09-01 18:48:30|46.94|46.64|46.98|46.68|46.98|46.68|46.94|46.64|10
1725216520000|2024-09-01 18:48:40|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1725216530000|2024-09-01 18:48:50|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|4
1725216540000|2024-09-01 18:49:00|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|6
1725216550000|2024-09-01 18:49:10|46.96|46.66|46.93|46.63|46.96|46.66|46.92|46.62|7
1725216560000|2024-09-01 18:49:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1725216570000|2024-09-01 18:49:30|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|9
1725216580000|2024-09-01 18:49:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1725216590000|2024-09-01 18:49:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|7
1725216600000|2024-09-01 18:50:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725216610000|2024-09-01 18:50:10|46.95|46.65|46.95|46.65|46.98|46.68|46.95|46.65|11
1725216620000|2024-09-01 18:50:20|46.96|46.66|46.98|46.68|46.98|46.68|46.95|46.65|11
1725216630000|2024-09-01 18:50:30|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|3
1725216640000|2024-09-01 18:50:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725216650000|2024-09-01 18:50:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|8
1725216660000|2024-09-01 18:51:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1725216670000|2024-09-01 18:51:10|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|7
1725216680000|2024-09-01 18:51:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1725216690000|2024-09-01 18:51:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725216700000|2024-09-01 18:51:40|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1725216710000|2024-09-01 18:51:50|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|10
1725216720000|2024-09-01 18:52:00|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|6
1725216730000|2024-09-01 18:52:10|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|5
1725216740000|2024-09-01 18:52:20|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|7
1725216750000|2024-09-01 18:52:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|11
1725216760000|2024-09-01 18:52:40|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|5
1725216770000|2024-09-01 18:52:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725216780000|2024-09-01 18:53:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725216790000|2024-09-01 18:53:10|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|5
1725216800000|2024-09-01 18:53:20|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1725216810000|2024-09-01 18:53:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725216820000|2024-09-01 18:53:40|46.94|46.64|46.95|46.65|46.97|46.67|46.94|46.64|8
1725216830000|2024-09-01 18:53:50|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|6
1725216840000|2024-09-01 18:54:00|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|8
1725216850000|2024-09-01 18:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.95|46.65|3
1725216860000|2024-09-01 18:54:20|46.96|46.66|46.95|46.65|46.97|46.67|46.94|46.64|9
1725216870000|2024-09-01 18:54:30|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725216880000|2024-09-01 18:54:40|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|5
1725216890000|2024-09-01 18:54:50|46.97|46.67|46.99|46.69|47|46.7|46.96|46.66|9
1725216900000|2024-09-01 18:55:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725216910000|2024-09-01 18:55:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725216920000|2024-09-01 18:55:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725216930000|2024-09-01 18:55:30|46.97|46.67|46.97|46.67|46.98|46.68|46.95|46.65|11
1725216940000|2024-09-01 18:55:40|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725216950000|2024-09-01 18:55:50|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|6
1725216960000|2024-09-01 18:56:00|46.93|46.63|46.93|46.63|46.94|46.64|46.91|46.61|9
1725216970000|2024-09-01 18:56:10|46.94|46.64|46.96|46.66|46.97|46.67|46.93|46.63|9
1725216980000|2024-09-01 18:56:20|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1725216990000|2024-09-01 18:56:30|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725217000000|2024-09-01 18:56:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725217010000|2024-09-01 18:56:50|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|8
1725217020000|2024-09-01 18:57:00|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1725217030000|2024-09-01 18:57:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1725217040000|2024-09-01 18:57:20|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|2
1725217050000|2024-09-01 18:57:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725217060000|2024-09-01 18:57:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725217070000|2024-09-01 18:57:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725217080000|2024-09-01 18:58:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|8
1725217090000|2024-09-01 18:58:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1725217100000|2024-09-01 18:58:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725217110000|2024-09-01 18:58:30|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725217120000|2024-09-01 18:58:40|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|10
1725217130000|2024-09-01 18:58:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725217140000|2024-09-01 18:59:00|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|7
1725217150000|2024-09-01 18:59:10|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|5
1725217160000|2024-09-01 18:59:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725217170000|2024-09-01 18:59:30|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|10
1725217180000|2024-09-01 18:59:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725217200000|2024-09-01 19:00:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|12
1725217210000|2024-09-01 19:00:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|7
1725217220000|2024-09-01 19:00:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725217230000|2024-09-01 19:00:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725217240000|2024-09-01 19:00:40|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725217250000|2024-09-01 19:00:50|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1725217260000|2024-09-01 19:01:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725217270000|2024-09-01 19:01:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725217280000|2024-09-01 19:01:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725217290000|2024-09-01 19:01:30|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725217300000|2024-09-01 19:01:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1725217310000|2024-09-01 19:01:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725217320000|2024-09-01 19:02:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725217330000|2024-09-01 19:02:10|47.08|46.78|47.13|46.83|47.13|46.83|47.08|46.78|8
1725217340000|2024-09-01 19:02:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725217350000|2024-09-01 19:02:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1725217360000|2024-09-01 19:02:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725217370000|2024-09-01 19:02:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725217380000|2024-09-01 19:03:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725217390000|2024-09-01 19:03:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1725217400000|2024-09-01 19:03:20|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|8
1725217410000|2024-09-01 19:03:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725217420000|2024-09-01 19:03:40|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1725217430000|2024-09-01 19:03:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725217440000|2024-09-01 19:04:00|47.19|46.89|47.23|46.93|47.24|46.94|47.18|46.88|12
1725217450000|2024-09-01 19:04:10|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|5
1725217460000|2024-09-01 19:04:20|47.18|46.88|47.18|46.88|47.18|46.88|47.16|46.86|11
1725217470000|2024-09-01 19:04:30|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|6
1725217480000|2024-09-01 19:04:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1725217490000|2024-09-01 19:04:50|47.15|46.85|47.13|46.83|47.16|46.86|47.13|46.83|5
1725217500000|2024-09-01 19:05:00|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1725217510000|2024-09-01 19:05:10|47.14|46.84|47.15|46.85|47.17|46.87|47.14|46.84|8
1725217520000|2024-09-01 19:05:20|47.16|46.86|47.16|46.86|47.16|46.86|47.12|46.82|11
1725217530000|2024-09-01 19:05:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725217540000|2024-09-01 19:05:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|9
1725217550000|2024-09-01 19:05:50|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1725217560000|2024-09-01 19:06:00|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|8
1725217570000|2024-09-01 19:06:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725217580000|2024-09-01 19:06:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|11
1725217590000|2024-09-01 19:06:30|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|9
1725217600000|2024-09-01 19:06:40|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725217610000|2024-09-01 19:06:50|47.27|46.97|47.31|47.01|47.31|47.01|47.27|46.97|4
1725217620000|2024-09-01 19:07:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|10
1725217630000|2024-09-01 19:07:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1725217640000|2024-09-01 19:07:20|47.29|46.99|47.27|46.97|47.32|47.02|47.27|46.97|13
1725217650000|2024-09-01 19:07:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725217660000|2024-09-01 19:07:40|47.27|46.97|47.23|46.93|47.27|46.97|47.22|46.92|14
1725217670000|2024-09-01 19:07:50|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|6
1725217680000|2024-09-01 19:08:00|47.22|46.92|47.21|46.91|47.22|46.92|47.19|46.89|14
1725217690000|2024-09-01 19:08:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725217700000|2024-09-01 19:08:20|47.16|46.86|47.16|46.86|47.19|46.89|47.16|46.86|9
1725217710000|2024-09-01 19:08:30|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|6
1725217720000|2024-09-01 19:08:40|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|6
1725217730000|2024-09-01 19:08:50|47.12|46.82|47.1|46.8|47.12|46.82|47.08|46.78|9
1725217740000|2024-09-01 19:09:00|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|15
1725217750000|2024-09-01 19:09:10|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|9
1725217760000|2024-09-01 19:09:20|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|4
1725217770000|2024-09-01 19:09:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725217780000|2024-09-01 19:09:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725217790000|2024-09-01 19:09:50|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|10
1725217800000|2024-09-01 19:10:00|47.15|46.85|47.15|46.85|47.18|46.88|47.15|46.85|17
1725217810000|2024-09-01 19:10:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725217820000|2024-09-01 19:10:20|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|10
1725217830000|2024-09-01 19:10:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|6
1725217840000|2024-09-01 19:10:40|47.2|46.9|47.22|46.92|47.22|46.92|47.18|46.88|11
1725217850000|2024-09-01 19:10:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1725217860000|2024-09-01 19:11:00|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|8
1725217870000|2024-09-01 19:11:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725217880000|2024-09-01 19:11:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|7
1725217890000|2024-09-01 19:11:30|47.17|46.87|47.16|46.86|47.17|46.87|47.14|46.84|6
1725217900000|2024-09-01 19:11:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725217910000|2024-09-01 19:11:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|8
1725217920000|2024-09-01 19:12:00|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725217930000|2024-09-01 19:12:10|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|8
1725217940000|2024-09-01 19:12:20|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|8
1725217950000|2024-09-01 19:12:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725217960000|2024-09-01 19:12:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725217970000|2024-09-01 19:12:50|47.11|46.81|47.16|46.86|47.17|46.87|47.09|46.79|8
1725217980000|2024-09-01 19:13:00|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1725217990000|2024-09-01 19:13:10|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1725218000000|2024-09-01 19:13:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725218010000|2024-09-01 19:13:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725218020000|2024-09-01 19:13:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725218030000|2024-09-01 19:13:50|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725218040000|2024-09-01 19:14:00|47.1|46.8|47.1|46.8|47.12|46.82|47.1|46.8|5
1725218050000|2024-09-01 19:14:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725218060000|2024-09-01 19:14:20|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|8
1725218080000|2024-09-01 19:14:40|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725218090000|2024-09-01 19:14:50|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725218100000|2024-09-01 19:15:00|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|11
1725218110000|2024-09-01 19:15:10|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|8
1725218120000|2024-09-01 19:15:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725218130000|2024-09-01 19:15:30|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|6
1725218140000|2024-09-01 19:15:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|5
1725218150000|2024-09-01 19:15:50|47.14|46.84|47.15|46.85|47.16|46.86|47.12|46.82|12
1725218160000|2024-09-01 19:16:00|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|11
1725218170000|2024-09-01 19:16:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725218180000|2024-09-01 19:16:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|6
1725218190000|2024-09-01 19:16:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725218200000|2024-09-01 19:16:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725218210000|2024-09-01 19:16:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|7
1725218220000|2024-09-01 19:17:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725218230000|2024-09-01 19:17:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1725218240000|2024-09-01 19:17:20|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|8
1725218250000|2024-09-01 19:17:30|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1725218260000|2024-09-01 19:17:40|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|11
1725218270000|2024-09-01 19:17:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1725218280000|2024-09-01 19:18:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|10
1725218290000|2024-09-01 19:18:10|47.12|46.82|47.09|46.79|47.13|46.83|47.09|46.79|8
1725218300000|2024-09-01 19:18:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1725218310000|2024-09-01 19:18:30|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|4
1725218320000|2024-09-01 19:18:40|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|8
1725218330000|2024-09-01 19:18:50|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|7
1725218340000|2024-09-01 19:19:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|12
1725218350000|2024-09-01 19:19:10|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725218360000|2024-09-01 19:19:20|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|11
1725218370000|2024-09-01 19:19:30|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1725218390000|2024-09-01 19:19:50|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|17
1725218400000|2024-09-01 19:20:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|6
1725218410000|2024-09-01 19:20:10|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|7
1725218420000|2024-09-01 19:20:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|8
1725218430000|2024-09-01 19:20:30|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|8
1725218440000|2024-09-01 19:20:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|6
1725218450000|2024-09-01 19:20:50|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1725218460000|2024-09-01 19:21:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|7
1725218470000|2024-09-01 19:21:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1725218480000|2024-09-01 19:21:20|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1725218490000|2024-09-01 19:21:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725218500000|2024-09-01 19:21:40|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|8
1725218510000|2024-09-01 19:21:50|47.05|46.75|47.05|46.75|47.06|46.76|47.02|46.72|13
1725218520000|2024-09-01 19:22:00|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|11
1725218530000|2024-09-01 19:22:10|47.02|46.72|47|46.7|47.03|46.73|46.99|46.69|9
1725218540000|2024-09-01 19:22:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|13
1725218550000|2024-09-01 19:22:30|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|6
1725218560000|2024-09-01 19:22:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725218570000|2024-09-01 19:22:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1725218580000|2024-09-01 19:23:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1725218590000|2024-09-01 19:23:10|47|46.7|46.99|46.69|47|46.7|46.98|46.68|6
1725218600000|2024-09-01 19:23:20|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|9
1725218620000|2024-09-01 19:23:40|46.96|46.66|46.96|46.66|46.96|46.66|46.94|46.64|11
1725218630000|2024-09-01 19:23:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725218640000|2024-09-01 19:24:00|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|5
1725218650000|2024-09-01 19:24:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725218660000|2024-09-01 19:24:20|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725218670000|2024-09-01 19:24:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725218680000|2024-09-01 19:24:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725218690000|2024-09-01 19:24:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1725218700000|2024-09-01 19:25:00|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|4
1725218710000|2024-09-01 19:25:10|46.9|46.6|46.93|46.63|46.94|46.64|46.9|46.6|5
1725218720000|2024-09-01 19:25:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725218730000|2024-09-01 19:25:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725218740000|2024-09-01 19:25:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725218770000|2024-09-01 19:26:10|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1725218780000|2024-09-01 19:26:20|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|4
1725218790000|2024-09-01 19:26:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725218800000|2024-09-01 19:26:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725218810000|2024-09-01 19:26:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|8
1725218820000|2024-09-01 19:27:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|9
1725218830000|2024-09-01 19:27:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1725218840000|2024-09-01 19:27:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725218850000|2024-09-01 19:27:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725218860000|2024-09-01 19:27:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|8
1725218870000|2024-09-01 19:27:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725218880000|2024-09-01 19:28:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725218890000|2024-09-01 19:28:10|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725218900000|2024-09-01 19:28:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725218910000|2024-09-01 19:28:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725218920000|2024-09-01 19:28:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725218930000|2024-09-01 19:28:50|47.4|46.1|47.42|46.12|47.43|46.13|47.4|46.1|5
1725218940000|2024-09-01 19:29:00|47.41|46.11|47.41|46.11|47.41|46.11|47.39|46.09|5
1725218950000|2024-09-01 19:29:10|47.42|46.12|47.42|46.12|47.43|46.13|47.41|46.11|5
1725218960000|2024-09-01 19:29:20|47.43|46.13|47.41|46.11|47.43|46.13|47.41|46.11|3
1725218970000|2024-09-01 19:29:30|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725218980000|2024-09-01 19:29:40|47.43|46.13|47.43|46.13|47.44|46.14|47.43|46.13|7
1725218990000|2024-09-01 19:29:50|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|2
1725219000000|2024-09-01 19:30:00|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|4
1725219010000|2024-09-01 19:30:10|47.4|46.1|47.43|46.13|47.43|46.13|47.4|46.1|2
1725219020000|2024-09-01 19:30:20|47.44|46.14|47.43|46.13|47.44|46.14|47.43|46.13|4
1725219030000|2024-09-01 19:30:30|47.44|46.14|47.44|46.14|47.44|46.14|47.44|46.14|1
1725219040000|2024-09-01 19:30:40|47.43|46.13|47.43|46.13|47.44|46.14|47.43|46.13|5
1725219050000|2024-09-01 19:30:50|47.44|46.14|47.44|46.14|47.44|46.14|47.43|46.13|5
1725219060000|2024-09-01 19:31:00|47.43|46.13|47.44|46.14|47.44|46.14|47.43|46.13|2
1725219070000|2024-09-01 19:31:10|47.45|46.15|47.43|46.13|47.45|46.15|47.43|46.13|7
1725219080000|2024-09-01 19:31:20|47.44|46.14|47.44|46.14|47.44|46.14|47.43|46.13|3
1725219090000|2024-09-01 19:31:30|47.45|46.15|47.47|46.17|47.48|46.18|47.45|46.15|4
1725219100000|2024-09-01 19:31:40|47.48|46.18|47.49|46.19|47.5|46.2|47.48|46.18|11
1725219110000|2024-09-01 19:31:50|47.5|46.2|47.5|46.2|47.51|46.21|47.49|46.19|9
1725219120000|2024-09-01 19:32:00|47.49|46.19|47.49|46.19|47.5|46.2|47.48|46.18|11
1725219130000|2024-09-01 19:32:10|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|6
1725219140000|2024-09-01 19:32:20|47.48|46.18|47.46|46.16|47.48|46.18|47.44|46.14|7
1725219150000|2024-09-01 19:32:30|47.47|46.17|47.47|46.17|47.48|46.18|47.47|46.17|5
1725219160000|2024-09-01 19:32:40|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|10
1725219170000|2024-09-01 19:32:50|47.48|46.18|47.48|46.18|47.5|46.2|47.47|46.17|11
1725219180000|2024-09-01 19:33:00|47.47|46.17|47.5|46.2|47.5|46.2|47.47|46.17|4
1725219190000|2024-09-01 19:33:10|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|5
1725219200000|2024-09-01 19:33:20|47.5|46.2|47.52|46.22|47.52|46.22|47.5|46.2|5
1725219210000|2024-09-01 19:33:30|47.53|46.23|47.5|46.2|47.53|46.23|47.5|46.2|6
1725219220000|2024-09-01 19:33:40|47.51|46.21|47.51|46.21|47.52|46.22|47.51|46.21|3
1725219230000|2024-09-01 19:33:50|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|5
1725219240000|2024-09-01 19:34:00|47.52|46.22|47.51|46.21|47.53|46.23|47.51|46.21|8
1725219250000|2024-09-01 19:34:10|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|4
1725219260000|2024-09-01 19:34:20|47.5|46.2|47.5|46.2|47.5|46.2|47.48|46.18|5
1725219270000|2024-09-01 19:34:30|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|5
1725219280000|2024-09-01 19:34:40|47.5|46.2|47.52|46.22|47.53|46.23|47.5|46.2|6
1725219290000|2024-09-01 19:34:50|47.53|46.23|47.53|46.23|47.54|46.24|47.52|46.22|7
1725219300000|2024-09-01 19:35:00|47.54|46.24|47.56|46.26|47.57|46.27|47.54|46.24|11
1725219310000|2024-09-01 19:35:10|47.57|46.27|47.55|46.25|47.57|46.27|47.54|46.24|7
1725219320000|2024-09-01 19:35:20|47.56|46.26|47.54|46.24|47.56|46.26|47.53|46.23|5
1725219330000|2024-09-01 19:35:30|47.55|46.25|47.54|46.24|47.56|46.26|47.54|46.24|6
1725219340000|2024-09-01 19:35:40|47.53|46.23|47.52|46.22|47.53|46.23|47.5|46.2|4
1725219350000|2024-09-01 19:35:50|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|10
1725219360000|2024-09-01 19:36:00|47.53|46.23|47.53|46.23|47.54|46.24|47.52|46.22|5
1725219370000|2024-09-01 19:36:10|47.52|46.22|47.53|46.23|47.53|46.23|47.52|46.22|4
1725219380000|2024-09-01 19:36:20|47.52|46.22|47.52|46.22|47.53|46.23|47.51|46.21|8
1725219390000|2024-09-01 19:36:30|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|7
1725219400000|2024-09-01 19:36:40|47.52|46.22|47.53|46.23|47.54|46.24|47.52|46.22|4
1725219410000|2024-09-01 19:36:50|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|2
1725219420000|2024-09-01 19:37:00|47.54|46.24|47.54|46.24|47.54|46.24|47.53|46.23|3
1725219430000|2024-09-01 19:37:10|47.53|46.23|47.53|46.23|47.54|46.24|47.53|46.23|5
1725219440000|2024-09-01 19:37:20|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|4
1725219450000|2024-09-01 19:37:30|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725219480000|2024-09-01 19:38:00|47.49|46.19|47.47|46.17|47.49|46.19|47.47|46.17|3
1725219490000|2024-09-01 19:38:10|47.46|46.16|47.45|46.15|47.46|46.16|47.45|46.15|2
1725219510000|2024-09-01 19:38:30|47.47|46.17|47.47|46.17|47.48|46.18|47.47|46.17|3
1725219520000|2024-09-01 19:38:40|47.48|46.18|47.43|46.13|47.48|46.18|47.41|46.11|8
1725219530000|2024-09-01 19:38:50|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725219540000|2024-09-01 19:39:00|47.43|46.13|47.42|46.12|47.43|46.13|47.42|46.12|6
1725219550000|2024-09-01 19:39:10|47.41|46.11|47.42|46.12|47.43|46.13|47.41|46.11|4
1725219560000|2024-09-01 19:39:20|47.43|46.13|47.43|46.13|47.43|46.13|47.42|46.12|5
1725219580000|2024-09-01 19:39:40|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|2
1725219590000|2024-09-01 19:39:50|47.42|46.12|47.39|46.09|47.42|46.12|47.38|46.08|10
1725219600000|2024-09-01 19:40:00|47.4|46.1|47.39|46.09|47.4|46.1|47.39|46.09|6
1725219610000|2024-09-01 19:40:10|47.38|46.08|47.38|46.08|47.38|46.08|47.37|46.07|9
1725219620000|2024-09-01 19:40:20|47.37|46.07|47.37|46.07|47.37|46.07|47.36|46.06|3
1725219630000|2024-09-01 19:40:30|47.36|46.06|47.33|46.03|47.37|46.07|47.33|46.03|6
1725219640000|2024-09-01 19:40:40|47.34|46.04|47.36|46.06|47.36|46.06|47.33|46.03|6
1725219650000|2024-09-01 19:40:50|47.35|46.05|47.33|46.03|47.35|46.05|47.33|46.03|2
1725219660000|2024-09-01 19:41:00|47.34|46.04|47.3|46|47.34|46.04|47.3|46|5
1725219670000|2024-09-01 19:41:10|47.31|46.01|47.32|46.02|47.32|46.02|47.31|46.01|6
1725219680000|2024-09-01 19:41:20|47.31|46.01|47.3|46|47.31|46.01|47.3|46|2
1725219690000|2024-09-01 19:41:30|47.31|46.01|47.3|46|47.31|46.01|47.29|45.99|6
1725219700000|2024-09-01 19:41:40|47.31|46.01|47.33|46.03|47.33|46.03|47.31|46.01|5
1725219710000|2024-09-01 19:41:50|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|2
1725219720000|2024-09-01 19:42:00|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|6
1725219730000|2024-09-01 19:42:10|47.32|46.02|47.3|46|47.32|46.02|47.3|46|9
1725219740000|2024-09-01 19:42:20|47.31|46.01|47.31|46.01|47.31|46.01|47.3|46|3
1725219750000|2024-09-01 19:42:30|47.3|46|47.31|46.01|47.31|46.01|47.3|46|6
1725219760000|2024-09-01 19:42:40|47.3|46|47.3|46|47.3|46|47.3|46|1
1725219770000|2024-09-01 19:42:50|47.29|45.99|47.3|46|47.3|46|47.29|45.99|4
1725219780000|2024-09-01 19:43:00|47.29|45.99|47.3|46|47.3|46|47.29|45.99|2
1725219790000|2024-09-01 19:43:10|47.31|46.01|47.32|46.02|47.32|46.02|47.31|46.01|2
1725219800000|2024-09-01 19:43:20|47.33|46.03|47.32|46.02|47.33|46.03|47.32|46.02|2
1725219810000|2024-09-01 19:43:30|47.33|46.03|47.33|46.03|47.33|46.03|47.33|46.03|1
1725219820000|2024-09-01 19:43:40|47.34|46.04|47.37|46.07|47.37|46.07|47.34|46.04|4
1725219830000|2024-09-01 19:43:50|47.38|46.08|47.34|46.04|47.38|46.08|47.34|46.04|5
1725219840000|2024-09-01 19:44:00|47.35|46.05|47.35|46.05|47.36|46.06|47.35|46.05|5
1725219850000|2024-09-01 19:44:10|47.34|46.04|47.33|46.03|47.34|46.04|47.33|46.03|4
1725219860000|2024-09-01 19:44:20|47.34|46.04|47.34|46.04|47.35|46.05|47.34|46.04|3
1725219870000|2024-09-01 19:44:30|47.35|46.05|47.35|46.05|47.35|46.05|47.35|46.05|1
1725219890000|2024-09-01 19:44:50|47.34|46.04|47.34|46.04|47.34|46.04|47.34|46.04|1
1725219900000|2024-09-01 19:45:00|47.33|46.03|47.34|46.04|47.35|46.05|47.33|46.03|4
1725219910000|2024-09-01 19:45:10|47.35|46.05|47.34|46.04|47.35|46.05|47.34|46.04|2
1725219920000|2024-09-01 19:45:20|47.35|46.05|47.39|46.09|47.39|46.09|47.34|46.04|7
1725219930000|2024-09-01 19:45:30|47.38|46.08|47.38|46.08|47.39|46.09|47.36|46.06|5
1725219940000|2024-09-01 19:45:40|47.39|46.09|47.39|46.09|47.39|46.09|47.38|46.08|3
1725219950000|2024-09-01 19:45:50|47.38|46.08|47.4|46.1|47.4|46.1|47.38|46.08|5
1725219960000|2024-09-01 19:46:00|47.39|46.09|47.38|46.08|47.39|46.09|47.38|46.08|8
1725219970000|2024-09-01 19:46:10|47.37|46.07|47.38|46.08|47.38|46.08|47.37|46.07|6
1725219980000|2024-09-01 19:46:20|47.37|46.07|47.39|46.09|47.4|46.1|47.37|46.07|9
1725219990000|2024-09-01 19:46:30|47.4|46.1|47.41|46.11|47.42|46.12|47.39|46.09|8
1725220000000|2024-09-01 19:46:40|47.42|46.12|47.41|46.11|47.42|46.12|47.41|46.11|6
1725220010000|2024-09-01 19:46:50|47.42|46.12|47.42|46.12|47.42|46.12|47.41|46.11|3
1725220020000|2024-09-01 19:47:00|47.43|46.13|47.42|46.12|47.43|46.13|47.42|46.12|2
1725220030000|2024-09-01 19:47:10|47.41|46.11|47.4|46.1|47.41|46.11|47.4|46.1|2
1725220040000|2024-09-01 19:47:20|47.41|46.11|47.4|46.1|47.41|46.11|47.39|46.09|4
1725220050000|2024-09-01 19:47:30|47.39|46.09|47.38|46.08|47.4|46.1|47.38|46.08|4
1725220060000|2024-09-01 19:47:40|47.39|46.09|47.39|46.09|47.39|46.09|47.38|46.08|3
1725220070000|2024-09-01 19:47:50|47.38|46.08|47.37|46.07|47.38|46.08|47.37|46.07|6
1725220080000|2024-09-01 19:48:00|47.38|46.08|47.37|46.07|47.38|46.08|47.37|46.07|2
1725220090000|2024-09-01 19:48:10|47.38|46.08|47.4|46.1|47.4|46.1|47.38|46.08|5
1725220100000|2024-09-01 19:48:20|47.41|46.11|47.41|46.11|47.41|46.11|47.4|46.1|3
1725220110000|2024-09-01 19:48:30|47.42|46.12|47.41|46.11|47.42|46.12|47.4|46.1|6
1725220120000|2024-09-01 19:48:40|47.42|46.12|47.42|46.12|47.42|46.12|47.42|46.12|1
1725220140000|2024-09-01 19:49:00|47.45|46.15|47.45|46.15|47.45|46.15|47.45|46.15|1
1725220150000|2024-09-01 19:49:10|47.46|46.16|47.46|46.16|47.46|46.16|47.45|46.15|5
1725220160000|2024-09-01 19:49:20|47.45|46.15|47.44|46.14|47.45|46.15|47.44|46.14|2
1725220180000|2024-09-01 19:49:40|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220190000|2024-09-01 19:49:50|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220200000|2024-09-01 19:50:00|47.5|46.2|47.5|46.2|47.51|46.21|47.5|46.2|5
1725220210000|2024-09-01 19:50:10|47.49|46.19|47.5|46.2|47.5|46.2|47.49|46.19|2
1725220220000|2024-09-01 19:50:20|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220230000|2024-09-01 19:50:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725220240000|2024-09-01 19:50:40|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220250000|2024-09-01 19:50:50|47.51|46.21|47.5|46.2|47.51|46.21|47.5|46.2|4
1725220260000|2024-09-01 19:51:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725220270000|2024-09-01 19:51:10|47.5|46.2|47.49|46.19|47.51|46.21|47.49|46.19|6
1725220280000|2024-09-01 19:51:20|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220300000|2024-09-01 19:51:40|47.51|46.21|47.51|46.21|47.52|46.22|47.51|46.21|3
1725220320000|2024-09-01 19:52:00|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|2
1725220330000|2024-09-01 19:52:10|47.52|46.22|47.54|46.24|47.54|46.24|47.52|46.22|3
1725220340000|2024-09-01 19:52:20|47.55|46.25|47.54|46.24|47.56|46.26|47.54|46.24|4
1725220350000|2024-09-01 19:52:30|47.55|46.25|47.56|46.26|47.56|46.26|47.55|46.25|2
1725220360000|2024-09-01 19:52:40|47.55|46.25|47.52|46.22|47.55|46.25|47.52|46.22|4
1725220370000|2024-09-01 19:52:50|47.51|46.21|47.5|46.2|47.51|46.21|47.5|46.2|2
1725220380000|2024-09-01 19:53:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725220390000|2024-09-01 19:53:10|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|2
1725220400000|2024-09-01 19:53:20|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220410000|2024-09-01 19:53:30|47.49|46.19|47.5|46.2|47.5|46.2|47.49|46.19|2
1725220420000|2024-09-01 19:53:40|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220430000|2024-09-01 19:53:50|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220440000|2024-09-01 19:54:00|47.49|46.19|47.49|46.19|47.5|46.2|47.48|46.18|5
1725220450000|2024-09-01 19:54:10|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725220460000|2024-09-01 19:54:20|47.5|46.2|47.5|46.2|47.5|46.2|47.49|46.19|3
1725220470000|2024-09-01 19:54:30|47.51|46.21|47.53|46.23|47.53|46.23|47.51|46.21|7
1725220480000|2024-09-01 19:54:40|47.54|46.24|47.54|46.24|47.54|46.24|47.54|46.24|1
1725220490000|2024-09-01 19:54:50|47.53|46.23|47.51|46.21|47.53|46.23|47.51|46.21|3
1725220510000|2024-09-01 19:55:10|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|3
1725220520000|2024-09-01 19:55:20|47.52|46.22|47.51|46.21|47.52|46.22|47.51|46.21|2
1725220540000|2024-09-01 19:55:40|47.5|46.2|47.5|46.2|47.51|46.21|47.5|46.2|5
1725220550000|2024-09-01 19:55:50|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725220570000|2024-09-01 19:56:10|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725220580000|2024-09-01 19:56:20|47.51|46.21|47.51|46.21|47.51|46.21|47.51|46.21|1
1725220600000|2024-09-01 19:56:40|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725220610000|2024-09-01 19:56:50|47.51|46.21|47.51|46.21|47.51|46.21|47.49|46.19|3
1725220620000|2024-09-01 19:57:00|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725220640000|2024-09-01 19:57:20|47.53|46.23|47.53|46.23|47.53|46.23|47.52|46.22|5
1725220650000|2024-09-01 19:57:30|47.54|46.24|47.57|46.27|47.57|46.27|47.54|46.24|8
1725220670000|2024-09-01 19:57:50|47.56|46.26|47.55|46.25|47.57|46.27|47.55|46.25|4
1725220680000|2024-09-01 19:58:00|47.56|46.26|47.54|46.24|47.56|46.26|47.54|46.24|3
1725220690000|2024-09-01 19:58:10|47.55|46.25|47.57|46.27|47.57|46.27|47.54|46.24|6
1725220700000|2024-09-01 19:58:20|47.56|46.26|47.57|46.27|47.58|46.28|47.56|46.26|6
1725220710000|2024-09-01 19:58:30|47.59|46.29|47.62|46.32|47.62|46.32|47.59|46.29|3
1725220720000|2024-09-01 19:58:40|47.61|46.31|47.59|46.29|47.61|46.31|47.59|46.29|3
1725220730000|2024-09-01 19:58:50|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|4
1725220740000|2024-09-01 19:59:00|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725220750000|2024-09-01 19:59:10|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|2
1725220760000|2024-09-01 19:59:20|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|6
1725220780000|2024-09-01 19:59:40|47.62|46.32|47.62|46.32|47.62|46.32|47.62|46.32|1
1725220790000|2024-09-01 19:59:50|47.61|46.31|47.58|46.28|47.61|46.31|47.57|46.27|5
1725220800000|2024-09-01 20:00:00|47.57|46.27|47.59|46.29|47.59|46.29|47.57|46.27|3
1725220810000|2024-09-01 20:00:10|47.58|46.28|47.57|46.27|47.59|46.29|47.57|46.27|4
1725220820000|2024-09-01 20:00:20|47.56|46.26|47.56|46.26|47.57|46.27|47.55|46.25|7
1725220830000|2024-09-01 20:00:30|47.55|46.25|47.53|46.23|47.55|46.25|47.53|46.23|7
1725220840000|2024-09-01 20:00:40|47.54|46.24|47.55|46.25|47.55|46.25|47.54|46.24|2
1725220850000|2024-09-01 20:00:50|47.56|46.26|47.55|46.25|47.56|46.26|47.55|46.25|2
1725220860000|2024-09-01 20:01:00|47.56|46.26|47.57|46.27|47.58|46.28|47.56|46.26|6
1725220870000|2024-09-01 20:01:10|47.58|46.28|47.58|46.28|47.59|46.29|47.57|46.27|8
1725220880000|2024-09-01 20:01:20|47.59|46.29|47.6|46.3|47.6|46.3|47.59|46.29|4
1725220890000|2024-09-01 20:01:30|47.61|46.31|47.58|46.28|47.61|46.31|47.58|46.28|4
1725220900000|2024-09-01 20:01:40|47.59|46.29|47.57|46.27|47.59|46.29|47.57|46.27|5
1725220910000|2024-09-01 20:01:50|47.56|46.26|47.55|46.25|47.56|46.26|47.54|46.24|6
1725220920000|2024-09-01 20:02:00|47.54|46.24|47.54|46.24|47.55|46.25|47.54|46.24|3
1725220940000|2024-09-01 20:02:20|47.53|46.23|47.53|46.23|47.53|46.23|47.53|46.23|1
1725220950000|2024-09-01 20:02:30|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|2
1725220970000|2024-09-01 20:02:50|47.54|46.24|47.53|46.23|47.54|46.24|47.53|46.23|4
1725220990000|2024-09-01 20:03:10|47.54|46.24|47.54|46.24|47.55|46.25|47.54|46.24|3
1725221000000|2024-09-01 20:03:20|47.55|46.25|47.56|46.26|47.56|46.26|47.55|46.25|2
1725221010000|2024-09-01 20:03:30|47.57|46.27|47.58|46.28|47.58|46.28|47.56|46.26|4
1725221020000|2024-09-01 20:03:40|47.57|46.27|47.58|46.28|47.58|46.28|47.57|46.27|2
1725221030000|2024-09-01 20:03:50|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725221040000|2024-09-01 20:04:00|47.57|46.27|47.59|46.29|47.59|46.29|47.57|46.27|7
1725221050000|2024-09-01 20:04:10|47.6|46.3|47.6|46.3|47.6|46.3|47.6|46.3|1
1725221070000|2024-09-01 20:04:30|47.61|46.31|47.61|46.31|47.61|46.31|47.61|46.31|1
1725221080000|2024-09-01 20:04:40|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|2
1725221090000|2024-09-01 20:04:50|47.6|46.3|47.59|46.29|47.6|46.3|47.59|46.29|4
1725221100000|2024-09-01 20:05:00|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725221110000|2024-09-01 20:05:10|47.62|46.32|47.66|46.36|47.66|46.36|47.62|46.32|9
1725221120000|2024-09-01 20:05:20|47.65|46.35|47.66|46.36|47.66|46.36|47.65|46.35|6
1725221130000|2024-09-01 20:05:30|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725221140000|2024-09-01 20:05:40|47.65|46.35|47.65|46.35|47.66|46.36|47.65|46.35|3
1725221150000|2024-09-01 20:05:50|47.64|46.34|47.65|46.35|47.65|46.35|47.64|46.34|2
1725221160000|2024-09-01 20:06:00|47.64|46.34|47.67|46.37|47.67|46.37|47.64|46.34|4
1725221170000|2024-09-01 20:06:10|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|4
1725221180000|2024-09-01 20:06:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221190000|2024-09-01 20:06:30|47.71|46.41|47.73|46.43|47.73|46.43|47.71|46.41|5
1725221200000|2024-09-01 20:06:40|47.72|46.42|47.72|46.42|47.73|46.43|47.72|46.42|5
1725221210000|2024-09-01 20:06:50|47.7|46.4|47.71|46.41|47.71|46.41|47.69|46.39|4
1725221220000|2024-09-01 20:07:00|47.72|46.42|47.69|46.39|47.72|46.42|47.69|46.39|4
1725221230000|2024-09-01 20:07:10|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221240000|2024-09-01 20:07:20|47.69|46.39|47.68|46.38|47.7|46.4|47.68|46.38|4
1725221250000|2024-09-01 20:07:30|47.67|46.37|47.66|46.36|47.67|46.37|47.65|46.35|4
1725221260000|2024-09-01 20:07:40|47.65|46.35|47.69|46.39|47.69|46.39|47.65|46.35|3
1725221270000|2024-09-01 20:07:50|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221280000|2024-09-01 20:08:00|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725221290000|2024-09-01 20:08:10|47.69|46.39|47.69|46.39|47.7|46.4|47.69|46.39|3
1725221300000|2024-09-01 20:08:20|47.68|46.38|47.69|46.39|47.7|46.4|47.68|46.38|9
1725221310000|2024-09-01 20:08:30|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725221320000|2024-09-01 20:08:40|47.68|46.38|47.68|46.38|47.68|46.38|47.68|46.38|1
1725221330000|2024-09-01 20:08:50|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725221340000|2024-09-01 20:09:00|47.67|46.37|47.65|46.35|47.67|46.37|47.65|46.35|7
1725221350000|2024-09-01 20:09:10|47.66|46.36|47.65|46.35|47.66|46.36|47.65|46.35|4
1725221360000|2024-09-01 20:09:20|47.64|46.34|47.62|46.32|47.64|46.34|47.62|46.32|3
1725221370000|2024-09-01 20:09:30|47.61|46.31|47.62|46.32|47.62|46.32|47.61|46.31|4
1725221380000|2024-09-01 20:09:40|47.63|46.33|47.63|46.33|47.64|46.34|47.63|46.33|3
1725221390000|2024-09-01 20:09:50|47.64|46.34|47.66|46.36|47.66|46.36|47.64|46.34|3
1725221400000|2024-09-01 20:10:00|47.67|46.37|47.64|46.34|47.67|46.37|47.64|46.34|2
1725221410000|2024-09-01 20:10:10|47.67|46.37|47.67|46.37|47.67|46.37|47.67|46.37|1
1725221420000|2024-09-01 20:10:20|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|6
1725221430000|2024-09-01 20:10:30|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|5
1725221450000|2024-09-01 20:10:50|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|5
1725221460000|2024-09-01 20:11:00|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725221470000|2024-09-01 20:11:10|47.67|46.37|47.69|46.39|47.69|46.39|47.67|46.37|3
1725221480000|2024-09-01 20:11:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221500000|2024-09-01 20:11:40|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221520000|2024-09-01 20:12:00|47.73|46.43|47.74|46.44|47.74|46.44|47.73|46.43|2
1725221530000|2024-09-01 20:12:10|47.73|46.43|47.72|46.42|47.73|46.43|47.71|46.41|4
1725221540000|2024-09-01 20:12:20|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|5
1725221550000|2024-09-01 20:12:30|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221560000|2024-09-01 20:12:40|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221580000|2024-09-01 20:13:00|47.72|46.42|47.72|46.42|47.73|46.43|47.72|46.42|3
1725221590000|2024-09-01 20:13:10|47.7|46.4|47.71|46.41|47.72|46.42|47.7|46.4|5
1725221600000|2024-09-01 20:13:20|47.72|46.42|47.72|46.42|47.72|46.42|47.71|46.41|5
1725221610000|2024-09-01 20:13:30|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221620000|2024-09-01 20:13:40|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|4
1725221630000|2024-09-01 20:13:50|47.71|46.41|47.72|46.42|47.72|46.42|47.71|46.41|2
1725221640000|2024-09-01 20:14:00|47.73|46.43|47.74|46.44|47.74|46.44|47.73|46.43|2
1725221650000|2024-09-01 20:14:10|47.75|46.45|47.73|46.43|47.75|46.45|47.73|46.43|3
1725221660000|2024-09-01 20:14:20|47.72|46.42|47.72|46.42|47.73|46.43|47.71|46.41|5
1725221670000|2024-09-01 20:14:30|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221680000|2024-09-01 20:14:40|47.72|46.42|47.71|46.41|47.72|46.42|47.7|46.4|6
1725221690000|2024-09-01 20:14:50|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|7
1725221700000|2024-09-01 20:15:00|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|5
1725221710000|2024-09-01 20:15:10|47.7|46.4|47.71|46.41|47.71|46.41|47.7|46.4|4
1725221720000|2024-09-01 20:15:20|47.72|46.42|47.71|46.41|47.72|46.42|47.71|46.41|4
1725221730000|2024-09-01 20:15:30|47.72|46.42|47.69|46.39|47.72|46.42|47.69|46.39|6
1725221740000|2024-09-01 20:15:40|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|3
1725221750000|2024-09-01 20:15:50|47.69|46.39|47.7|46.4|47.7|46.4|47.68|46.38|4
1725221760000|2024-09-01 20:16:00|47.71|46.41|47.69|46.39|47.71|46.41|47.69|46.39|3
1725221770000|2024-09-01 20:16:10|47.66|46.36|47.69|46.39|47.69|46.39|47.66|46.36|2
1725221780000|2024-09-01 20:16:20|47.68|46.38|47.68|46.38|47.68|46.38|47.67|46.37|11
1725221790000|2024-09-01 20:16:30|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725221800000|2024-09-01 20:16:40|47.68|46.38|47.69|46.39|47.69|46.39|47.67|46.37|10
1725221810000|2024-09-01 20:16:50|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221820000|2024-09-01 20:17:00|47.69|46.39|47.67|46.37|47.69|46.39|47.67|46.37|5
1725221830000|2024-09-01 20:17:10|47.68|46.38|47.68|46.38|47.68|46.38|47.67|46.37|7
1725221840000|2024-09-01 20:17:20|47.7|46.4|47.7|46.4|47.7|46.4|47.7|46.4|1
1725221850000|2024-09-01 20:17:30|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|3
1725221860000|2024-09-01 20:17:40|47.68|46.38|47.67|46.37|47.69|46.39|47.67|46.37|6
1725221870000|2024-09-01 20:17:50|47.68|46.38|47.67|46.37|47.68|46.38|47.67|46.37|8
1725221880000|2024-09-01 20:18:00|47.68|46.38|47.63|46.33|47.68|46.38|47.63|46.33|10
1725221890000|2024-09-01 20:18:10|47.64|46.34|47.68|46.38|47.68|46.38|47.64|46.34|9
1725221900000|2024-09-01 20:18:20|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725221910000|2024-09-01 20:18:30|47.68|46.38|47.69|46.39|47.69|46.39|47.68|46.38|2
1725221920000|2024-09-01 20:18:40|47.68|46.38|47.69|46.39|47.7|46.4|47.68|46.38|12
1725221930000|2024-09-01 20:18:50|47.68|46.38|47.7|46.4|47.7|46.4|47.68|46.38|3
1725221940000|2024-09-01 20:19:00|47.69|46.39|47.7|46.4|47.7|46.4|47.68|46.38|4
1725221950000|2024-09-01 20:19:10|47.71|46.41|47.71|46.41|47.71|46.41|47.71|46.41|1
1725221960000|2024-09-01 20:19:20|47.68|46.38|47.72|46.42|47.72|46.42|47.68|46.38|3
1725221980000|2024-09-01 20:19:40|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|3
1725222000000|2024-09-01 20:20:00|47.72|46.42|47.73|46.43|47.73|46.43|47.71|46.41|4
1725222010000|2024-09-01 20:20:10|47.74|46.44|47.74|46.44|47.74|46.44|47.73|46.43|5
1725222020000|2024-09-01 20:20:20|47.77|46.47|47.77|46.47|47.78|46.48|47.76|46.46|10
1725222030000|2024-09-01 20:20:30|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|2
1725222050000|2024-09-01 20:20:50|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222060000|2024-09-01 20:21:00|47.8|46.5|47.84|46.54|47.84|46.54|47.8|46.5|7
1725222070000|2024-09-01 20:21:10|47.83|46.53|47.78|46.48|47.83|46.53|47.78|46.48|10
1725222080000|2024-09-01 20:21:20|47.77|46.47|47.76|46.46|47.78|46.48|47.76|46.46|6
1725222090000|2024-09-01 20:21:30|47.77|46.47|47.8|46.5|47.8|46.5|47.77|46.47|8
1725222100000|2024-09-01 20:21:40|47.79|46.49|47.79|46.49|47.8|46.5|47.78|46.48|7
1725222110000|2024-09-01 20:21:50|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|9
1725222120000|2024-09-01 20:22:00|47.79|46.49|47.78|46.48|47.81|46.51|47.78|46.48|6
1725222130000|2024-09-01 20:22:10|47.77|46.47|47.77|46.47|47.78|46.48|47.77|46.47|3
1725222140000|2024-09-01 20:22:20|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|10
1725222150000|2024-09-01 20:22:30|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|3
1725222160000|2024-09-01 20:22:40|47.81|46.51|47.8|46.5|47.82|46.52|47.8|46.5|4
1725222170000|2024-09-01 20:22:50|47.81|46.51|47.81|46.51|47.81|46.51|47.81|46.51|1
1725222180000|2024-09-01 20:23:00|47.82|46.52|47.82|46.52|47.83|46.53|47.82|46.52|5
1725222190000|2024-09-01 20:23:10|47.83|46.53|47.84|46.54|47.84|46.54|47.83|46.53|4
1725222200000|2024-09-01 20:23:20|47.86|46.56|47.87|46.57|47.87|46.57|47.86|46.56|2
1725222210000|2024-09-01 20:23:30|47.88|46.58|47.86|46.56|47.88|46.58|47.86|46.56|3
1725222220000|2024-09-01 20:23:40|47.85|46.55|47.86|46.56|47.86|46.56|47.85|46.55|4
1725222230000|2024-09-01 20:23:50|47.85|46.55|47.83|46.53|47.85|46.55|47.81|46.51|6
1725222240000|2024-09-01 20:24:00|47.82|46.52|47.82|46.52|47.84|46.54|47.82|46.52|11
1725222250000|2024-09-01 20:24:10|47.83|46.53|47.82|46.52|47.83|46.53|47.81|46.51|8
1725222260000|2024-09-01 20:24:20|47.81|46.51|47.82|46.52|47.82|46.52|47.8|46.5|8
1725222270000|2024-09-01 20:24:30|47.83|46.53|47.82|46.52|47.83|46.53|47.81|46.51|8
1725222280000|2024-09-01 20:24:40|47.81|46.51|47.79|46.49|47.81|46.51|47.79|46.49|5
1725222290000|2024-09-01 20:24:50|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222300000|2024-09-01 20:25:00|47.8|46.5|47.8|46.5|47.81|46.51|47.79|46.49|7
1725222310000|2024-09-01 20:25:10|47.81|46.51|47.81|46.51|47.81|46.51|47.8|46.5|5
1725222320000|2024-09-01 20:25:20|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222330000|2024-09-01 20:25:30|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222340000|2024-09-01 20:25:40|47.81|46.51|47.81|46.51|47.82|46.52|47.81|46.51|3
1725222350000|2024-09-01 20:25:50|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222360000|2024-09-01 20:26:00|47.81|46.51|47.81|46.51|47.83|46.53|47.81|46.51|5
1725222370000|2024-09-01 20:26:10|47.8|46.5|47.81|46.51|47.81|46.51|47.8|46.5|2
1725222380000|2024-09-01 20:26:20|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222390000|2024-09-01 20:26:30|47.79|46.49|47.76|46.46|47.79|46.49|47.75|46.45|9
1725222400000|2024-09-01 20:26:40|47.79|46.49|47.79|46.49|47.79|46.49|47.77|46.47|7
1725222410000|2024-09-01 20:26:50|47.78|46.48|47.78|46.48|47.79|46.49|47.77|46.47|7
1725222420000|2024-09-01 20:27:00|47.77|46.47|47.77|46.47|47.77|46.47|47.76|46.46|3
1725222430000|2024-09-01 20:27:10|47.76|46.46|47.76|46.46|47.77|46.47|47.75|46.45|9
1725222440000|2024-09-01 20:27:20|47.75|46.45|47.77|46.47|47.77|46.47|47.75|46.45|3
1725222450000|2024-09-01 20:27:30|47.78|46.48|47.8|46.5|47.8|46.5|47.78|46.48|3
1725222460000|2024-09-01 20:27:40|47.81|46.51|47.8|46.5|47.81|46.51|47.8|46.5|2
1725222470000|2024-09-01 20:27:50|47.81|46.51|47.82|46.52|47.82|46.52|47.81|46.51|2
1725222480000|2024-09-01 20:28:00|47.83|46.53|47.87|46.57|47.87|46.57|47.82|46.52|8
1725222490000|2024-09-01 20:28:10|47.88|46.58|47.87|46.57|47.88|46.58|47.86|46.56|4
1725222500000|2024-09-01 20:28:20|47.86|46.56|47.87|46.57|47.87|46.57|47.86|46.56|6
1725222520000|2024-09-01 20:28:40|47.86|46.56|47.86|46.56|47.86|46.56|47.86|46.56|1
1725222550000|2024-09-01 20:29:10|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725222560000|2024-09-01 20:29:20|47.86|46.56|47.86|46.56|47.87|46.57|47.86|46.56|3
1725222570000|2024-09-01 20:29:30|47.87|46.57|47.86|46.56|47.87|46.57|47.86|46.56|4
1725222580000|2024-09-01 20:29:40|47.83|46.53|47.85|46.55|47.86|46.56|47.83|46.53|5
1725222590000|2024-09-01 20:29:50|47.86|46.56|47.86|46.56|47.86|46.56|47.85|46.55|5
1725222600000|2024-09-01 20:30:00|47.87|46.57|47.87|46.57|47.87|46.57|47.86|46.56|3
1725222620000|2024-09-01 20:30:20|47.88|46.58|47.88|46.58|47.88|46.58|47.88|46.58|1
1725222630000|2024-09-01 20:30:30|47.87|46.57|47.88|46.58|47.88|46.58|47.87|46.57|2
1725222650000|2024-09-01 20:30:50|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725222660000|2024-09-01 20:31:00|47.88|46.58|47.87|46.57|47.88|46.58|47.87|46.57|2
1725222670000|2024-09-01 20:31:10|47.86|46.56|47.86|46.56|47.87|46.57|47.86|46.56|5
1725222690000|2024-09-01 20:31:30|47.85|46.55|47.81|46.51|47.85|46.55|47.8|46.5|5
1725222700000|2024-09-01 20:31:40|47.8|46.5|47.8|46.5|47.8|46.5|47.8|46.5|1
1725222710000|2024-09-01 20:31:50|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222720000|2024-09-01 20:32:00|47.8|46.5|47.79|46.49|47.81|46.51|47.79|46.49|4
1725222740000|2024-09-01 20:32:20|47.78|46.48|47.78|46.48|47.79|46.49|47.78|46.48|5
1725222750000|2024-09-01 20:32:30|47.79|46.49|47.79|46.49|47.8|46.5|47.79|46.49|5
1725222760000|2024-09-01 20:32:40|47.78|46.48|47.76|46.46|47.79|46.49|47.76|46.46|3
1725222770000|2024-09-01 20:32:50|47.77|46.47|47.78|46.48|47.79|46.49|47.77|46.47|6
1725222780000|2024-09-01 20:33:00|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|2
1725222800000|2024-09-01 20:33:20|47.77|46.47|47.78|46.48|47.78|46.48|47.76|46.46|4
1725222810000|2024-09-01 20:33:30|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222830000|2024-09-01 20:33:50|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725222840000|2024-09-01 20:34:00|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|6
1725222850000|2024-09-01 20:34:10|47.77|46.47|47.77|46.47|47.78|46.48|47.77|46.47|3
1725222860000|2024-09-01 20:34:20|47.78|46.48|47.79|46.49|47.79|46.49|47.78|46.48|2
1725222870000|2024-09-01 20:34:30|47.8|46.5|47.79|46.49|47.8|46.5|47.79|46.49|2
1725222890000|2024-09-01 20:34:50|47.78|46.48|47.77|46.47|47.78|46.48|47.77|46.47|2
1725222900000|2024-09-01 20:35:00|47.78|46.48|47.78|46.48|47.79|46.49|47.78|46.48|3
1725222910000|2024-09-01 20:35:10|47.79|46.49|47.78|46.48|47.79|46.49|47.78|46.48|2
1725222930000|2024-09-01 20:35:30|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725222940000|2024-09-01 20:35:40|47.8|46.5|47.78|46.48|47.8|46.5|47.78|46.48|5
1725222950000|2024-09-01 20:35:50|47.77|46.47|47.78|46.48|47.78|46.48|47.77|46.47|2
1725222960000|2024-09-01 20:36:00|47.79|46.49|47.79|46.49|47.8|46.5|47.78|46.48|5
1725222980000|2024-09-01 20:36:20|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725222990000|2024-09-01 20:36:30|47.77|46.47|47.79|46.49|47.79|46.49|47.77|46.47|3
1725223000000|2024-09-01 20:36:40|47.78|46.48|47.78|46.48|47.78|46.48|47.78|46.48|1
1725223010000|2024-09-01 20:36:50|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725223020000|2024-09-01 20:37:00|47.78|46.48|47.78|46.48|47.78|46.48|47.76|46.46|7
1725223030000|2024-09-01 20:37:10|47.79|46.49|47.79|46.49|47.79|46.49|47.79|46.49|1
1725223050000|2024-09-01 20:37:30|47.78|46.48|47.77|46.47|47.78|46.48|47.77|46.47|2
1725223060000|2024-09-01 20:37:40|47.76|46.46|47.75|46.45|47.76|46.46|47.75|46.45|2
1725223070000|2024-09-01 20:37:50|47.74|46.44|47.74|46.44|47.74|46.44|47.74|46.44|1
1725223080000|2024-09-01 20:38:00|47.73|46.43|47.71|46.41|47.74|46.44|47.71|46.41|5
1725223090000|2024-09-01 20:38:10|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725223110000|2024-09-01 20:38:30|47.68|46.38|47.67|46.37|47.68|46.38|47.67|46.37|2
1725223140000|2024-09-01 20:39:00|47.66|46.36|47.65|46.35|47.66|46.36|47.65|46.35|4
1725223150000|2024-09-01 20:39:10|47.64|46.34|47.63|46.33|47.64|46.34|47.63|46.33|4
1725223160000|2024-09-01 20:39:20|47.62|46.32|47.64|46.34|47.64|46.34|47.61|46.31|6
1725223170000|2024-09-01 20:39:30|47.65|46.35|47.64|46.34|47.65|46.35|47.64|46.34|2
1725223180000|2024-09-01 20:39:40|47.63|46.33|47.63|46.33|47.63|46.33|47.62|46.32|5
1725223190000|2024-09-01 20:39:50|47.64|46.34|47.68|46.38|47.69|46.39|47.64|46.34|8
1725223230000|2024-09-01 20:40:30|47.67|46.37|47.66|46.36|47.67|46.37|47.66|46.36|2
1725223260000|2024-09-01 20:41:00|47.67|46.37|47.69|46.39|47.69|46.39|47.66|46.36|4
1725223270000|2024-09-01 20:41:10|47.7|46.4|47.7|46.4|47.7|46.4|47.69|46.39|5
1725223280000|2024-09-01 20:41:20|47.71|46.41|47.71|46.41|47.71|46.41|47.7|46.4|3
1725223290000|2024-09-01 20:41:30|47.7|46.4|47.7|46.4|47.71|46.41|47.7|46.4|3
1725223300000|2024-09-01 20:41:40|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|6
1725223310000|2024-09-01 20:41:50|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725223320000|2024-09-01 20:42:00|47.71|46.41|47.7|46.4|47.71|46.41|47.7|46.4|2
1725223330000|2024-09-01 20:42:10|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|4
1725223350000|2024-09-01 20:42:30|47.67|46.37|47.71|46.41|47.71|46.41|47.67|46.37|3
1725223360000|2024-09-01 20:42:40|47.72|46.42|47.71|46.41|47.72|46.42|47.71|46.41|2
1725223370000|2024-09-01 20:42:50|47.72|46.42|47.72|46.42|47.72|46.42|47.71|46.41|7
1725223380000|2024-09-01 20:43:00|47.71|46.41|47.71|46.41|47.72|46.42|47.71|46.41|7
1725223400000|2024-09-01 20:43:20|47.72|46.42|47.7|46.4|47.72|46.42|47.7|46.4|3
1725223410000|2024-09-01 20:43:30|47.71|46.41|47.69|46.39|47.71|46.41|47.68|46.38|7
1725223450000|2024-09-01 20:44:10|47.7|46.4|47.69|46.39|47.7|46.4|47.69|46.39|4
1725223460000|2024-09-01 20:44:20|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725223470000|2024-09-01 20:44:30|47.69|46.39|47.69|46.39|47.69|46.39|47.69|46.39|1
1725223480000|2024-09-01 20:44:40|47.68|46.38|47.68|46.38|47.69|46.39|47.68|46.38|3
1725223490000|2024-09-01 20:44:50|47.69|46.39|47.7|46.4|47.7|46.4|47.69|46.39|6
1725223500000|2024-09-01 20:45:00|47.69|46.39|47.69|46.39|47.69|46.39|47.68|46.38|3
1725223510000|2024-09-01 20:45:10|47.7|46.4|47.66|46.36|47.7|46.4|47.66|46.36|5
1725223520000|2024-09-01 20:45:20|47.65|46.35|47.64|46.34|47.65|46.35|47.64|46.34|2
1725223530000|2024-09-01 20:45:30|47.62|46.32|47.63|46.33|47.64|46.34|47.61|46.31|5
1725223540000|2024-09-01 20:45:40|47.62|46.32|47.62|46.32|47.63|46.33|47.62|46.32|3
1725223550000|2024-09-01 20:45:50|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|4
1725223560000|2024-09-01 20:46:00|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|2
1725223570000|2024-09-01 20:46:10|47.63|46.33|47.63|46.33|47.64|46.34|47.62|46.32|5
1725223580000|2024-09-01 20:46:20|47.62|46.32|47.62|46.32|47.62|46.32|47.62|46.32|1
1725223590000|2024-09-01 20:46:30|47.63|46.33|47.65|46.35|47.65|46.35|47.62|46.32|5
1725223600000|2024-09-01 20:46:40|47.64|46.34|47.63|46.33|47.64|46.34|47.62|46.32|4
1725223610000|2024-09-01 20:46:50|47.62|46.32|47.62|46.32|47.63|46.33|47.61|46.31|9
1725223620000|2024-09-01 20:47:00|47.61|46.31|47.62|46.32|47.62|46.32|47.61|46.31|2
1725223630000|2024-09-01 20:47:10|47.63|46.33|47.62|46.32|47.63|46.33|47.62|46.32|2
1725223650000|2024-09-01 20:47:30|47.63|46.33|47.64|46.34|47.64|46.34|47.63|46.33|2
1725223670000|2024-09-01 20:47:50|47.63|46.33|47.63|46.33|47.63|46.33|47.63|46.33|1
1725223680000|2024-09-01 20:48:00|47.62|46.32|47.61|46.31|47.63|46.33|47.61|46.31|6
1725223690000|2024-09-01 20:48:10|47.62|46.32|47.6|46.3|47.62|46.32|47.6|46.3|5
1725223700000|2024-09-01 20:48:20|47.61|46.31|47.61|46.31|47.61|46.31|47.61|46.31|1
1725223710000|2024-09-01 20:48:30|47.6|46.3|47.59|46.29|47.6|46.3|47.56|46.26|6
1725223720000|2024-09-01 20:48:40|47.6|46.3|47.6|46.3|47.6|46.3|47.6|46.3|1
1725223730000|2024-09-01 20:48:50|47.61|46.31|47.61|46.31|47.61|46.31|47.6|46.3|5
1725223740000|2024-09-01 20:49:00|47.6|46.3|47.59|46.29|47.61|46.31|47.59|46.29|12
1725223750000|2024-09-01 20:49:10|47.6|46.3|47.59|46.29|47.6|46.3|47.58|46.28|4
1725223770000|2024-09-01 20:49:30|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|6
1725223780000|2024-09-01 20:49:40|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|2
1725223790000|2024-09-01 20:49:50|47.58|46.28|47.58|46.28|47.58|46.28|47.57|46.27|3
1725223800000|2024-09-01 20:50:00|47.57|46.27|47.57|46.27|47.58|46.28|47.56|46.26|7
1725223810000|2024-09-01 20:50:10|47.58|46.28|47.58|46.28|47.58|46.28|47.58|46.28|1
1725223820000|2024-09-01 20:50:20|47.59|46.29|47.57|46.27|47.59|46.29|47.57|46.27|3
1725223830000|2024-09-01 20:50:30|47.56|46.26|47.54|46.24|47.57|46.27|47.53|46.23|7
1725223840000|2024-09-01 20:50:40|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|2
1725223850000|2024-09-01 20:50:50|47.53|46.23|47.52|46.22|47.53|46.23|47.52|46.22|4
1725223860000|2024-09-01 20:51:00|47.51|46.21|47.51|46.21|47.51|46.21|47.5|46.2|3
1725223890000|2024-09-01 20:51:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725223900000|2024-09-01 20:51:40|47.48|46.18|47.49|46.19|47.49|46.19|47.48|46.18|2
1725223910000|2024-09-01 20:51:50|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725223920000|2024-09-01 20:52:00|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|6
1725223930000|2024-09-01 20:52:10|47.48|46.18|47.49|46.19|47.49|46.19|47.47|46.17|6
1725223940000|2024-09-01 20:52:20|47.5|46.2|47.5|46.2|47.5|46.2|47.49|46.19|3
1725223970000|2024-09-01 20:52:50|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|3
1725223980000|2024-09-01 20:53:00|47.48|46.18|47.48|46.18|47.48|46.18|47.47|46.17|5
1725223990000|2024-09-01 20:53:10|47.47|46.17|47.49|46.19|47.49|46.19|47.47|46.17|5
1725224000000|2024-09-01 20:53:20|47.48|46.18|47.47|46.17|47.5|46.2|47.47|46.17|8
1725224010000|2024-09-01 20:53:30|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|2
1725224020000|2024-09-01 20:53:40|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|4
1725224030000|2024-09-01 20:53:50|47.48|46.18|47.49|46.19|47.49|46.19|47.47|46.17|6
1725224040000|2024-09-01 20:54:00|47.48|46.18|47.48|46.18|47.5|46.2|47.48|46.18|9
1725224050000|2024-09-01 20:54:10|47.49|46.19|47.49|46.19|47.49|46.19|47.48|46.18|3
1725224070000|2024-09-01 20:54:30|47.5|46.2|47.51|46.21|47.51|46.21|47.49|46.19|4
1725224080000|2024-09-01 20:54:40|47.52|46.22|47.52|46.22|47.52|46.22|47.52|46.22|1
1725224090000|2024-09-01 20:54:50|47.53|46.23|47.53|46.23|47.53|46.23|47.53|46.23|1
1725224100000|2024-09-01 20:55:00|47.54|46.24|47.57|46.27|47.57|46.27|47.54|46.24|3
1725224110000|2024-09-01 20:55:10|47.58|46.28|47.57|46.27|47.58|46.28|47.57|46.27|2
1725224120000|2024-09-01 20:55:20|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|6
1725224130000|2024-09-01 20:55:30|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|4
1725224140000|2024-09-01 20:55:40|47.58|46.28|47.59|46.29|47.59|46.29|47.58|46.28|4
1725224150000|2024-09-01 20:55:50|47.58|46.28|47.57|46.27|47.58|46.28|47.57|46.27|2
1725224160000|2024-09-01 20:56:00|47.56|46.26|47.57|46.27|47.57|46.27|47.56|46.26|2
1725224170000|2024-09-01 20:56:10|47.58|46.28|47.58|46.28|47.58|46.28|47.57|46.27|5
1725224180000|2024-09-01 20:56:20|47.59|46.29|47.59|46.29|47.59|46.29|47.59|46.29|1
1725224190000|2024-09-01 20:56:30|47.58|46.28|47.59|46.29|47.59|46.29|47.56|46.26|4
1725224200000|2024-09-01 20:56:40|47.6|46.3|47.61|46.31|47.61|46.31|47.59|46.29|4
1725224210000|2024-09-01 20:56:50|47.6|46.3|47.6|46.3|47.61|46.31|47.6|46.3|3
1725224230000|2024-09-01 20:57:10|47.59|46.29|47.58|46.28|47.59|46.29|47.58|46.28|2
1725224240000|2024-09-01 20:57:20|47.59|46.29|47.58|46.28|47.59|46.29|47.58|46.28|2
1725224250000|2024-09-01 20:57:30|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725224260000|2024-09-01 20:57:40|47.57|46.27|47.56|46.26|47.57|46.27|47.55|46.25|8
1725224270000|2024-09-01 20:57:50|47.55|46.25|47.57|46.27|47.57|46.27|47.55|46.25|3
1725224300000|2024-09-01 20:58:20|47.56|46.26|47.56|46.26|47.56|46.26|47.55|46.25|3
1725224320000|2024-09-01 20:58:40|47.57|46.27|47.56|46.26|47.57|46.27|47.56|46.26|4
1725224340000|2024-09-01 20:59:00|47.57|46.27|47.57|46.27|47.57|46.27|47.57|46.27|1
1725224370000|2024-09-01 20:59:30|47.56|46.26|47.55|46.25|47.58|46.28|47.55|46.25|6
1725224380000|2024-09-01 20:59:40|47.58|46.28|47.58|46.28|47.58|46.28|47.58|46.28|1
1725224390000|2024-09-01 20:59:50|47.57|46.27|47.57|46.27|47.57|46.27|47.57|46.27|1
1725224400000|2024-09-01 21:00:00|47.56|46.26|47.06|46.76|47.56|46.76|47.06|46.26|2
1725224450000|2024-09-01 21:00:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725224460000|2024-09-01 21:01:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725224470000|2024-09-01 21:01:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725224490000|2024-09-01 21:01:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725224510000|2024-09-01 21:01:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725224520000|2024-09-01 21:02:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725224530000|2024-09-01 21:02:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725224540000|2024-09-01 21:02:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725224550000|2024-09-01 21:02:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725224580000|2024-09-01 21:03:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725224610000|2024-09-01 21:03:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725224630000|2024-09-01 21:03:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224670000|2024-09-01 21:04:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725224680000|2024-09-01 21:04:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725224700000|2024-09-01 21:05:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725224710000|2024-09-01 21:05:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224720000|2024-09-01 21:05:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725224730000|2024-09-01 21:05:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725224740000|2024-09-01 21:05:40|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|4
1725224750000|2024-09-01 21:05:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725224780000|2024-09-01 21:06:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725224790000|2024-09-01 21:06:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|6
1725224800000|2024-09-01 21:06:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725224810000|2024-09-01 21:06:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725224820000|2024-09-01 21:07:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725224850000|2024-09-01 21:07:30|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1725224860000|2024-09-01 21:07:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725224890000|2024-09-01 21:08:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725224900000|2024-09-01 21:08:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725224930000|2024-09-01 21:08:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725224970000|2024-09-01 21:09:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725224990000|2024-09-01 21:09:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225030000|2024-09-01 21:10:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725225070000|2024-09-01 21:11:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725225080000|2024-09-01 21:11:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725225090000|2024-09-01 21:11:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225100000|2024-09-01 21:11:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725225110000|2024-09-01 21:11:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725225130000|2024-09-01 21:12:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225140000|2024-09-01 21:12:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1725225200000|2024-09-01 21:13:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725225220000|2024-09-01 21:13:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725225230000|2024-09-01 21:13:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725225240000|2024-09-01 21:14:00|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|7
1725225260000|2024-09-01 21:14:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725225280000|2024-09-01 21:14:40|46.84|46.54|46.79|46.49|46.84|46.54|46.79|46.49|8
1725225290000|2024-09-01 21:14:50|46.8|46.5|46.8|46.5|46.8|46.5|46.78|46.48|7
1725225300000|2024-09-01 21:15:00|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|4
1725225310000|2024-09-01 21:15:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225320000|2024-09-01 21:15:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725225340000|2024-09-01 21:15:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725225360000|2024-09-01 21:16:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725225370000|2024-09-01 21:16:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225380000|2024-09-01 21:16:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725225390000|2024-09-01 21:16:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725225400000|2024-09-01 21:16:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725225410000|2024-09-01 21:16:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1725225420000|2024-09-01 21:17:00|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|6
1725225440000|2024-09-01 21:17:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725225460000|2024-09-01 21:17:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725225480000|2024-09-01 21:18:00|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|7
1725225490000|2024-09-01 21:18:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725225500000|2024-09-01 21:18:20|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|8
1725225510000|2024-09-01 21:18:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725225520000|2024-09-01 21:18:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725225540000|2024-09-01 21:19:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725225550000|2024-09-01 21:19:10|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|4
1725225560000|2024-09-01 21:19:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1725225570000|2024-09-01 21:19:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725225580000|2024-09-01 21:19:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725225600000|2024-09-01 21:20:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725225610000|2024-09-01 21:20:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725225620000|2024-09-01 21:20:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725225640000|2024-09-01 21:20:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725225650000|2024-09-01 21:20:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1725225660000|2024-09-01 21:21:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|10
1725225670000|2024-09-01 21:21:10|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|7
1725225680000|2024-09-01 21:21:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|5
1725225690000|2024-09-01 21:21:30|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|8
1725225700000|2024-09-01 21:21:40|46.76|46.46|46.7|46.4|46.77|46.47|46.69|46.39|8
1725225710000|2024-09-01 21:21:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725225720000|2024-09-01 21:22:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725225730000|2024-09-01 21:22:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725225750000|2024-09-01 21:22:30|46.68|46.38|46.68|46.38|46.7|46.4|46.68|46.38|7
1725225760000|2024-09-01 21:22:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725225770000|2024-09-01 21:22:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725225780000|2024-09-01 21:23:00|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|4
1725225790000|2024-09-01 21:23:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1725225800000|2024-09-01 21:23:20|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|8
1725225810000|2024-09-01 21:23:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725225820000|2024-09-01 21:23:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725225830000|2024-09-01 21:23:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725225840000|2024-09-01 21:24:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|7
1725225850000|2024-09-01 21:24:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725225860000|2024-09-01 21:24:20|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|3
1725225870000|2024-09-01 21:24:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725225900000|2024-09-01 21:25:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725225910000|2024-09-01 21:25:10|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|6
1725225940000|2024-09-01 21:25:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725225960000|2024-09-01 21:26:00|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|5
1725225980000|2024-09-01 21:26:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725226000000|2024-09-01 21:26:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|2
1725226010000|2024-09-01 21:26:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|2
1725226210000|2024-09-01 21:30:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725226220000|2024-09-01 21:30:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|2
1725226230000|2024-09-01 21:30:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725226240000|2024-09-01 21:30:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725226260000|2024-09-01 21:31:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725226270000|2024-09-01 21:31:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725226280000|2024-09-01 21:31:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725226310000|2024-09-01 21:31:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725226330000|2024-09-01 21:32:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725226340000|2024-09-01 21:32:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725226350000|2024-09-01 21:32:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725226390000|2024-09-01 21:33:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725226400000|2024-09-01 21:33:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|4
1725226410000|2024-09-01 21:33:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725226420000|2024-09-01 21:33:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725226430000|2024-09-01 21:33:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725226440000|2024-09-01 21:34:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725226500000|2024-09-01 21:35:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725226510000|2024-09-01 21:35:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725226540000|2024-09-01 21:35:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725226550000|2024-09-01 21:35:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226590000|2024-09-01 21:36:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226620000|2024-09-01 21:37:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725226630000|2024-09-01 21:37:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725226660000|2024-09-01 21:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725226680000|2024-09-01 21:38:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226720000|2024-09-01 21:38:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226730000|2024-09-01 21:38:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725226800000|2024-09-01 21:40:00|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1725226810000|2024-09-01 21:40:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226820000|2024-09-01 21:40:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226830000|2024-09-01 21:40:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226860000|2024-09-01 21:41:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226880000|2024-09-01 21:41:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725226920000|2024-09-01 21:42:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725226960000|2024-09-01 21:42:40|46.68|46.38|46.64|46.34|46.68|46.38|46.63|46.33|4
1725226970000|2024-09-01 21:42:50|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|5
1725227030000|2024-09-01 21:43:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725227040000|2024-09-01 21:44:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227050000|2024-09-01 21:44:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725227060000|2024-09-01 21:44:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227070000|2024-09-01 21:44:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725227080000|2024-09-01 21:44:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227090000|2024-09-01 21:44:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227110000|2024-09-01 21:45:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227120000|2024-09-01 21:45:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227130000|2024-09-01 21:45:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227140000|2024-09-01 21:45:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725227150000|2024-09-01 21:45:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725227160000|2024-09-01 21:46:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227170000|2024-09-01 21:46:10|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1725227180000|2024-09-01 21:46:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725227190000|2024-09-01 21:46:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725227200000|2024-09-01 21:46:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725227210000|2024-09-01 21:46:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227250000|2024-09-01 21:47:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227260000|2024-09-01 21:47:40|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725227270000|2024-09-01 21:47:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227280000|2024-09-01 21:48:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|3
1725227290000|2024-09-01 21:48:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725227300000|2024-09-01 21:48:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227310000|2024-09-01 21:48:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725227320000|2024-09-01 21:48:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227330000|2024-09-01 21:48:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725227340000|2024-09-01 21:49:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725227350000|2024-09-01 21:49:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725227360000|2024-09-01 21:49:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227370000|2024-09-01 21:49:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725227380000|2024-09-01 21:49:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725227390000|2024-09-01 21:49:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725227400000|2024-09-01 21:50:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725227410000|2024-09-01 21:50:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227450000|2024-09-01 21:50:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725227470000|2024-09-01 21:51:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725227480000|2024-09-01 21:51:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725227510000|2024-09-01 21:51:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725227540000|2024-09-01 21:52:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227610000|2024-09-01 21:53:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725227670000|2024-09-01 21:54:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227680000|2024-09-01 21:54:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725227690000|2024-09-01 21:54:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725227710000|2024-09-01 21:55:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725227760000|2024-09-01 21:56:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725227770000|2024-09-01 21:56:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725227790000|2024-09-01 21:56:30|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|7
1725227800000|2024-09-01 21:56:40|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1725227810000|2024-09-01 21:56:50|46.73|46.43|46.74|46.44|46.74|46.44|46.71|46.41|5
1725227820000|2024-09-01 21:57:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725227830000|2024-09-01 21:57:10|46.74|46.44|46.73|46.43|46.74|46.44|46.71|46.41|7
1725227840000|2024-09-01 21:57:20|46.74|46.44|46.73|46.43|46.74|46.44|46.71|46.41|7
1725227850000|2024-09-01 21:57:30|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|8
1725227860000|2024-09-01 21:57:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725227870000|2024-09-01 21:57:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227880000|2024-09-01 21:58:00|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|5
1725227890000|2024-09-01 21:58:10|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|5
1725227900000|2024-09-01 21:58:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725227910000|2024-09-01 21:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.73|46.43|7
1725227920000|2024-09-01 21:58:40|46.77|46.47|46.8|46.5|46.81|46.51|46.77|46.47|6
1725227940000|2024-09-01 21:59:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725227960000|2024-09-01 21:59:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725227980000|2024-09-01 21:59:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725228000000|2024-09-01 22:00:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|2
1725228020000|2024-09-01 22:00:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725228040000|2024-09-01 22:00:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|4
1725228050000|2024-09-01 22:00:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725228060000|2024-09-01 22:01:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725228070000|2024-09-01 22:01:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1725228080000|2024-09-01 22:01:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725228090000|2024-09-01 22:01:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725228100000|2024-09-01 22:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725228120000|2024-09-01 22:02:00|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|4
1725228140000|2024-09-01 22:02:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725228150000|2024-09-01 22:02:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725228160000|2024-09-01 22:02:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725228170000|2024-09-01 22:02:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725228180000|2024-09-01 22:03:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725228190000|2024-09-01 22:03:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725228200000|2024-09-01 22:03:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725228240000|2024-09-01 22:04:00|46.52|46.22|46.52|46.22|46.52|46.22|46.5|46.2|6
1725228250000|2024-09-01 22:04:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|6
1725228260000|2024-09-01 22:04:20|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|7
1725228270000|2024-09-01 22:04:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725228280000|2024-09-01 22:04:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725228290000|2024-09-01 22:04:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725228300000|2024-09-01 22:05:00|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|2
1725228310000|2024-09-01 22:05:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725228340000|2024-09-01 22:05:40|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|3
1725228350000|2024-09-01 22:05:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1725228360000|2024-09-01 22:06:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228370000|2024-09-01 22:06:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228380000|2024-09-01 22:06:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228390000|2024-09-01 22:06:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725228400000|2024-09-01 22:06:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228410000|2024-09-01 22:06:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228420000|2024-09-01 22:07:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725228430000|2024-09-01 22:07:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725228440000|2024-09-01 22:07:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|2
1725228450000|2024-09-01 22:07:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725228460000|2024-09-01 22:07:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1725228470000|2024-09-01 22:07:50|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|2
1725228480000|2024-09-01 22:08:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725228490000|2024-09-01 22:08:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725228510000|2024-09-01 22:08:30|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1725228520000|2024-09-01 22:08:40|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725228530000|2024-09-01 22:08:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725228540000|2024-09-01 22:09:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228560000|2024-09-01 22:09:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725228570000|2024-09-01 22:09:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725228580000|2024-09-01 22:09:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228600000|2024-09-01 22:10:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725228610000|2024-09-01 22:10:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725228620000|2024-09-01 22:10:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725228630000|2024-09-01 22:10:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725228640000|2024-09-01 22:10:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725228660000|2024-09-01 22:11:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725228670000|2024-09-01 22:11:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725228680000|2024-09-01 22:11:20|46.48|46.18|46.43|46.13|46.48|46.18|46.43|46.13|3
1725228710000|2024-09-01 22:11:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725228720000|2024-09-01 22:12:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725228730000|2024-09-01 22:12:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725228780000|2024-09-01 22:13:00|46.39|46.09|46.33|46.03|46.39|46.09|46.33|46.03|3
1725228790000|2024-09-01 22:13:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725228830000|2024-09-01 22:13:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725228840000|2024-09-01 22:14:00|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|3
1725228850000|2024-09-01 22:14:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725228860000|2024-09-01 22:14:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725228870000|2024-09-01 22:14:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725228880000|2024-09-01 22:14:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725228900000|2024-09-01 22:15:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725228910000|2024-09-01 22:15:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725228920000|2024-09-01 22:15:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725228950000|2024-09-01 22:15:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725228970000|2024-09-01 22:16:10|46.29|45.99|46.25|45.95|46.29|45.99|46.25|45.95|2
1725228980000|2024-09-01 22:16:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725228990000|2024-09-01 22:16:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|2
1725229000000|2024-09-01 22:16:40|46.22|45.92|46.21|45.91|46.24|45.94|46.19|45.89|6
1725229010000|2024-09-01 22:16:50|46.2|45.9|46.26|45.96|46.26|45.96|46.2|45.9|6
1725229020000|2024-09-01 22:17:00|46.24|45.94|46.25|45.95|46.26|45.96|46.22|45.92|12
1725229030000|2024-09-01 22:17:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725229040000|2024-09-01 22:17:20|46.24|45.94|46.23|45.93|46.25|45.95|46.22|45.92|4
1725229050000|2024-09-01 22:17:30|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|13
1725229060000|2024-09-01 22:17:40|46.21|45.91|46.26|45.96|46.26|45.96|46.21|45.91|10
1725229070000|2024-09-01 22:17:50|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|4
1725229080000|2024-09-01 22:18:00|46.25|45.95|46.23|45.93|46.26|45.96|46.21|45.91|16
1725229090000|2024-09-01 22:18:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|12
1725229100000|2024-09-01 22:18:20|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|6
1725229110000|2024-09-01 22:18:30|46.22|45.92|46.19|45.89|46.23|45.93|46.19|45.89|6
1725229120000|2024-09-01 22:18:40|46.18|45.88|46.14|45.84|46.18|45.88|46.11|45.81|12
1725229130000|2024-09-01 22:18:50|46.13|45.83|46.13|45.83|46.15|45.85|46.12|45.82|11
1725229140000|2024-09-01 22:19:00|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|10
1725229150000|2024-09-01 22:19:10|46.13|45.83|46.14|45.84|46.16|45.86|46.13|45.83|9
1725229160000|2024-09-01 22:19:20|46.15|45.85|46.13|45.83|46.15|45.85|46.12|45.82|7
1725229170000|2024-09-01 22:19:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1725229180000|2024-09-01 22:19:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725229190000|2024-09-01 22:19:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725229200000|2024-09-01 22:20:00|46.11|45.81|46.09|45.79|46.11|45.81|46.07|45.77|8
1725229210000|2024-09-01 22:20:10|46.1|45.8|46.13|45.83|46.13|45.83|46.09|45.79|6
1725229220000|2024-09-01 22:20:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1725229230000|2024-09-01 22:20:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725229240000|2024-09-01 22:20:40|46.14|45.84|46.12|45.82|46.15|45.85|46.1|45.8|7
1725229250000|2024-09-01 22:20:50|46.13|45.83|46.16|45.86|46.17|45.87|46.12|45.82|11
1725229260000|2024-09-01 22:21:00|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|9
1725229270000|2024-09-01 22:21:10|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|5
1725229280000|2024-09-01 22:21:20|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|7
1725229290000|2024-09-01 22:21:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725229300000|2024-09-01 22:21:40|46.14|45.84|46.09|45.79|46.14|45.84|46.09|45.79|15
1725229310000|2024-09-01 22:21:50|46.08|45.78|45.98|45.68|46.08|45.78|45.97|45.67|13
1725229320000|2024-09-01 22:22:00|45.97|45.67|45.97|45.67|45.99|45.69|45.94|45.64|17
1725229330000|2024-09-01 22:22:10|45.96|45.66|45.93|45.63|45.97|45.67|45.9|45.6|27
1725229340000|2024-09-01 22:22:20|45.95|45.65|46.01|45.71|46.01|45.71|45.95|45.65|14
1725229350000|2024-09-01 22:22:30|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|16
1725229360000|2024-09-01 22:22:40|46.02|45.72|46.01|45.71|46.02|45.72|45.99|45.69|14
1725229370000|2024-09-01 22:22:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725229380000|2024-09-01 22:23:00|46|45.7|46|45.7|46.03|45.73|45.99|45.69|12
1725229390000|2024-09-01 22:23:10|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|8
1725229400000|2024-09-01 22:23:20|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|8
1725229410000|2024-09-01 22:23:30|46.08|45.78|46.08|45.78|46.1|45.8|46.06|45.76|12
1725229420000|2024-09-01 22:23:40|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|11
1725229430000|2024-09-01 22:23:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725229440000|2024-09-01 22:24:00|46.1|45.8|46.09|45.79|46.1|45.8|46.07|45.77|6
1725229450000|2024-09-01 22:24:10|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|4
1725229460000|2024-09-01 22:24:20|46.07|45.77|46.04|45.74|46.07|45.77|46.03|45.73|8
1725229470000|2024-09-01 22:24:30|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|7
1725229480000|2024-09-01 22:24:40|46.07|45.77|46|45.7|46.07|45.77|46|45.7|7
1725229490000|2024-09-01 22:24:50|46.01|45.71|45.99|45.69|46.01|45.71|45.98|45.68|10
1725229500000|2024-09-01 22:25:00|46|45.7|45.96|45.66|46.01|45.71|45.93|45.63|13
1725229510000|2024-09-01 22:25:10|45.95|45.65|45.99|45.69|45.99|45.69|45.94|45.64|7
1725229520000|2024-09-01 22:25:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|7
1725229530000|2024-09-01 22:25:30|46.01|45.71|46.01|45.71|46.04|45.74|46|45.7|16
1725229540000|2024-09-01 22:25:40|46|45.7|46.02|45.72|46.03|45.73|46|45.7|11
1725229550000|2024-09-01 22:25:50|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|7
1725229560000|2024-09-01 22:26:00|46.04|45.74|46.06|45.76|46.06|45.76|46.02|45.72|12
1725229570000|2024-09-01 22:26:10|46.07|45.77|46.04|45.74|46.07|45.77|46.02|45.72|8
1725229580000|2024-09-01 22:26:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|8
1725229590000|2024-09-01 22:26:30|46.08|45.78|46.02|45.72|46.08|45.78|46.02|45.72|4
1725229600000|2024-09-01 22:26:40|46.01|45.71|45.92|45.62|46.01|45.71|45.91|45.61|17
1725229610000|2024-09-01 22:26:50|45.91|45.61|45.81|45.51|45.93|45.63|45.8|45.5|25
1725229620000|2024-09-01 22:27:00|45.82|45.52|45.9|45.6|45.9|45.6|45.82|45.52|14
1725229630000|2024-09-01 22:27:10|45.91|45.61|45.96|45.66|45.96|45.66|45.9|45.6|17
1725229640000|2024-09-01 22:27:20|45.97|45.67|45.98|45.68|45.99|45.69|45.96|45.66|8
1725229650000|2024-09-01 22:27:30|45.99|45.69|45.96|45.66|45.99|45.69|45.95|45.65|14
1725229660000|2024-09-01 22:27:40|45.95|45.65|45.98|45.68|45.99|45.69|45.95|45.65|6
1725229670000|2024-09-01 22:27:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1725229680000|2024-09-01 22:28:00|45.97|45.67|45.97|45.67|45.97|45.67|45.93|45.63|13
1725229690000|2024-09-01 22:28:10|45.96|45.66|45.97|45.67|45.99|45.69|45.94|45.64|8
1725229700000|2024-09-01 22:28:20|45.96|45.66|45.98|45.68|45.98|45.68|45.93|45.63|12
1725229710000|2024-09-01 22:28:30|45.96|45.66|45.99|45.69|46|45.7|45.95|45.65|13
1725229720000|2024-09-01 22:28:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725229730000|2024-09-01 22:28:50|46|45.7|45.98|45.68|46|45.7|45.97|45.67|9
1725229740000|2024-09-01 22:29:00|45.99|45.69|46.01|45.71|46.01|45.71|45.98|45.68|11
1725229750000|2024-09-01 22:29:10|46|45.7|46.02|45.72|46.03|45.73|46|45.7|11
1725229760000|2024-09-01 22:29:20|46.03|45.73|46.06|45.76|46.07|45.77|46.02|45.72|10
1725229770000|2024-09-01 22:29:30|46.07|45.77|46.04|45.74|46.08|45.78|46.04|45.74|7
1725229780000|2024-09-01 22:29:40|46.05|45.75|46.01|45.71|46.05|45.75|45.99|45.69|16
1725229790000|2024-09-01 22:29:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|10
1725229800000|2024-09-01 22:30:00|46|45.7|45.97|45.67|46.02|45.72|45.97|45.67|14
1725229810000|2024-09-01 22:30:10|45.98|45.68|46|45.7|46|45.7|45.97|45.67|11
1725229820000|2024-09-01 22:30:20|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|7
1725229830000|2024-09-01 22:30:30|45.97|45.67|45.9|45.6|45.98|45.68|45.89|45.59|21
1725229840000|2024-09-01 22:30:40|45.91|45.61|45.93|45.63|45.95|45.65|45.91|45.61|12
1725229850000|2024-09-01 22:30:50|45.94|45.64|45.97|45.67|45.98|45.68|45.92|45.62|13
1725229860000|2024-09-01 22:31:00|45.96|45.66|45.83|45.53|45.96|45.66|45.83|45.53|20
1725229870000|2024-09-01 22:31:10|45.82|45.52|45.86|45.56|45.9|45.6|45.82|45.52|21
1725229880000|2024-09-01 22:31:20|45.87|45.57|45.89|45.59|45.89|45.59|45.83|45.53|12
1725229890000|2024-09-01 22:31:30|45.9|45.6|45.87|45.57|45.92|45.62|45.87|45.57|12
1725229900000|2024-09-01 22:31:40|45.88|45.58|45.81|45.51|45.89|45.59|45.81|45.51|15
1725229910000|2024-09-01 22:31:50|45.82|45.52|45.84|45.54|45.84|45.54|45.79|45.49|17
1725229920000|2024-09-01 22:32:00|45.82|45.52|45.77|45.47|45.83|45.53|45.76|45.46|20
1725229930000|2024-09-01 22:32:10|45.78|45.48|45.76|45.46|45.8|45.5|45.7|45.4|23
1725229940000|2024-09-01 22:32:20|45.75|45.45|45.77|45.47|45.78|45.48|45.73|45.43|25
1725229950000|2024-09-01 22:32:30|45.78|45.48|45.8|45.5|45.81|45.51|45.78|45.48|6
1725229960000|2024-09-01 22:32:40|45.79|45.49|45.84|45.54|45.84|45.54|45.79|45.49|6
1725229970000|2024-09-01 22:32:50|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1725229980000|2024-09-01 22:33:00|45.81|45.51|45.78|45.48|45.81|45.51|45.76|45.46|19
1725229990000|2024-09-01 22:33:10|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|6
1725230000000|2024-09-01 22:33:20|45.83|45.53|45.87|45.57|45.88|45.58|45.83|45.53|14
1725230010000|2024-09-01 22:33:30|45.88|45.58|45.83|45.53|45.89|45.59|45.83|45.53|10
1725230020000|2024-09-01 22:33:40|45.84|45.54|45.83|45.53|45.85|45.55|45.82|45.52|10
1725230030000|2024-09-01 22:33:50|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725230040000|2024-09-01 22:34:00|45.82|45.52|45.79|45.49|45.82|45.52|45.79|45.49|8
1725230050000|2024-09-01 22:34:10|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|9
1725230060000|2024-09-01 22:34:20|45.79|45.49|45.73|45.43|45.79|45.49|45.73|45.43|9
1725230070000|2024-09-01 22:34:30|45.74|45.44|45.77|45.47|45.79|45.49|45.74|45.44|10
1725230080000|2024-09-01 22:34:40|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|10
1725230090000|2024-09-01 22:34:50|45.77|45.47|45.78|45.48|45.78|45.48|45.75|45.45|14
1725230100000|2024-09-01 22:35:00|45.79|45.49|45.69|45.39|45.79|45.49|45.69|45.39|18
1725230110000|2024-09-01 22:35:10|45.66|45.36|45.62|45.32|45.68|45.38|45.61|45.31|15
1725230120000|2024-09-01 22:35:20|45.63|45.33|45.62|45.32|45.68|45.38|45.61|45.31|16
1725230130000|2024-09-01 22:35:30|45.6|45.3|45.64|45.34|45.64|45.34|45.59|45.29|18
1725230140000|2024-09-01 22:35:40|45.63|45.33|45.67|45.37|45.7|45.4|45.63|45.33|13
1725230150000|2024-09-01 22:35:50|45.65|45.35|45.66|45.36|45.66|45.36|45.61|45.31|18
1725230160000|2024-09-01 22:36:00|45.65|45.35|45.73|45.43|45.73|45.43|45.65|45.35|14
1725230170000|2024-09-01 22:36:10|45.72|45.42|45.7|45.4|45.74|45.44|45.69|45.39|24
1725230180000|2024-09-01 22:36:20|45.69|45.39|45.68|45.38|45.7|45.4|45.67|45.37|8
1725230190000|2024-09-01 22:36:30|45.67|45.37|45.65|45.35|45.67|45.37|45.63|45.33|7
1725230200000|2024-09-01 22:36:40|45.63|45.33|45.64|45.34|45.64|45.34|45.6|45.3|17
1725230210000|2024-09-01 22:36:50|45.63|45.33|45.71|45.41|45.71|45.41|45.63|45.33|9
1725230220000|2024-09-01 22:37:00|45.72|45.42|45.64|45.34|45.72|45.42|45.62|45.32|12
1725230230000|2024-09-01 22:37:10|45.65|45.35|45.65|45.35|45.67|45.37|45.65|45.35|5
1725230240000|2024-09-01 22:37:20|45.66|45.36|45.64|45.34|45.66|45.36|45.62|45.32|6
1725230250000|2024-09-01 22:37:30|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725230260000|2024-09-01 22:37:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230270000|2024-09-01 22:37:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725230280000|2024-09-01 22:38:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725230290000|2024-09-01 22:38:10|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|4
1725230300000|2024-09-01 22:38:20|45.62|45.32|45.58|45.28|45.62|45.32|45.58|45.28|3
1725230310000|2024-09-01 22:38:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725230320000|2024-09-01 22:38:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725230330000|2024-09-01 22:38:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725230340000|2024-09-01 22:39:00|45.54|45.24|45.51|45.21|45.54|45.24|45.5|45.2|4
1725230350000|2024-09-01 22:39:10|45.52|45.22|45.56|45.26|45.56|45.26|45.51|45.21|9
1725230360000|2024-09-01 22:39:20|45.57|45.27|45.56|45.26|45.58|45.28|45.56|45.26|4
1725230370000|2024-09-01 22:39:30|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1725230380000|2024-09-01 22:39:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725230390000|2024-09-01 22:39:50|45.61|45.31|45.6|45.3|45.61|45.31|45.59|45.29|4
1725230400000|2024-09-01 22:40:00|45.59|45.29|45.56|45.26|45.61|45.31|45.56|45.26|7
1725230410000|2024-09-01 22:40:10|45.57|45.27|45.62|45.32|45.62|45.32|45.57|45.27|6
1725230420000|2024-09-01 22:40:20|45.63|45.33|45.68|45.38|45.68|45.38|45.63|45.33|6
1725230430000|2024-09-01 22:40:30|45.67|45.37|45.71|45.41|45.71|45.41|45.67|45.37|7
1725230440000|2024-09-01 22:40:40|45.72|45.42|45.72|45.42|45.72|45.42|45.7|45.4|4
1725230450000|2024-09-01 22:40:50|45.73|45.43|45.66|45.36|45.73|45.43|45.66|45.36|6
1725230460000|2024-09-01 22:41:00|45.65|45.35|45.63|45.33|45.65|45.35|45.62|45.32|7
1725230470000|2024-09-01 22:41:10|45.65|45.35|45.65|45.35|45.66|45.36|45.64|45.34|9
1725230480000|2024-09-01 22:41:20|45.64|45.34|45.64|45.34|45.64|45.34|45.63|45.33|3
1725230490000|2024-09-01 22:41:30|45.66|45.36|45.65|45.35|45.67|45.37|45.64|45.34|5
1725230500000|2024-09-01 22:41:40|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|4
1725230510000|2024-09-01 22:41:50|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725230520000|2024-09-01 22:42:00|45.67|45.37|45.65|45.35|45.67|45.37|45.64|45.34|5
1725230530000|2024-09-01 22:42:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725230540000|2024-09-01 22:42:20|45.63|45.33|45.63|45.33|45.64|45.34|45.63|45.33|3
1725230550000|2024-09-01 22:42:30|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725230560000|2024-09-01 22:42:40|45.67|45.37|45.65|45.35|45.68|45.38|45.65|45.35|7
1725230570000|2024-09-01 22:42:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725230580000|2024-09-01 22:43:00|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|7
1725230600000|2024-09-01 22:43:20|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|5
1725230620000|2024-09-01 22:43:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725230630000|2024-09-01 22:43:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230640000|2024-09-01 22:44:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725230650000|2024-09-01 22:44:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725230660000|2024-09-01 22:44:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1725230680000|2024-09-01 22:44:40|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|3
1725230700000|2024-09-01 22:45:00|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|8
1725230710000|2024-09-01 22:45:10|45.67|45.37|45.69|45.39|45.69|45.39|45.65|45.35|12
1725230720000|2024-09-01 22:45:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725230740000|2024-09-01 22:45:40|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|4
1725230750000|2024-09-01 22:45:50|45.73|45.43|45.75|45.45|45.77|45.47|45.73|45.43|6
1725230760000|2024-09-01 22:46:00|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1725230770000|2024-09-01 22:46:10|45.75|45.45|45.74|45.44|45.77|45.47|45.73|45.43|7
1725230780000|2024-09-01 22:46:20|45.75|45.45|45.78|45.48|45.79|45.49|45.75|45.45|6
1725230790000|2024-09-01 22:46:30|45.77|45.47|45.76|45.46|45.78|45.48|45.75|45.45|6
1725230800000|2024-09-01 22:46:40|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|4
1725230810000|2024-09-01 22:46:50|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725230820000|2024-09-01 22:47:00|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1725230830000|2024-09-01 22:47:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725230840000|2024-09-01 22:47:20|45.72|45.42|45.73|45.43|45.74|45.44|45.72|45.42|4
1725230850000|2024-09-01 22:47:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725230860000|2024-09-01 22:47:40|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1725230870000|2024-09-01 22:47:50|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|2
1725230880000|2024-09-01 22:48:00|45.81|45.51|45.84|45.54|45.84|45.54|45.81|45.51|4
1725230890000|2024-09-01 22:48:10|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|6
1725230900000|2024-09-01 22:48:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725230910000|2024-09-01 22:48:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|5
1725230920000|2024-09-01 22:48:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725230930000|2024-09-01 22:48:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725230940000|2024-09-01 22:49:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725230950000|2024-09-01 22:49:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725230960000|2024-09-01 22:49:20|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725230970000|2024-09-01 22:49:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725230980000|2024-09-01 22:49:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725231000000|2024-09-01 22:50:00|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1725231010000|2024-09-01 22:50:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725231020000|2024-09-01 22:50:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725231030000|2024-09-01 22:50:30|45.88|45.58|45.93|45.63|45.93|45.63|45.88|45.58|4
1725231040000|2024-09-01 22:50:40|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|12
1725231050000|2024-09-01 22:50:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725231060000|2024-09-01 22:51:00|45.95|45.65|45.95|45.65|45.95|45.65|45.93|45.63|9
1725231070000|2024-09-01 22:51:10|45.94|45.64|45.99|45.69|45.99|45.69|45.94|45.64|11
1725231080000|2024-09-01 22:51:20|46|45.7|45.99|45.69|46.01|45.71|45.98|45.68|12
1725231090000|2024-09-01 22:51:30|46|45.7|46|45.7|46.02|45.72|46|45.7|4
1725231110000|2024-09-01 22:51:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725231140000|2024-09-01 22:52:20|45.97|45.67|45.92|45.62|45.97|45.67|45.92|45.62|6
1725231170000|2024-09-01 22:52:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725231180000|2024-09-01 22:53:00|45.9|45.6|45.82|45.52|45.9|45.6|45.82|45.52|6
1725231190000|2024-09-01 22:53:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725231200000|2024-09-01 22:53:20|45.78|45.48|45.76|45.46|45.78|45.48|45.75|45.45|4
1725231210000|2024-09-01 22:53:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725231230000|2024-09-01 22:53:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725231240000|2024-09-01 22:54:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|5
1725231250000|2024-09-01 22:54:10|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1725231270000|2024-09-01 22:54:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725231280000|2024-09-01 22:54:40|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725231290000|2024-09-01 22:54:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725231300000|2024-09-01 22:55:00|45.74|45.44|45.69|45.39|45.74|45.44|45.68|45.38|6
1725231320000|2024-09-01 22:55:20|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725231330000|2024-09-01 22:55:30|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|3
1725231340000|2024-09-01 22:55:40|45.67|45.37|45.64|45.34|45.67|45.37|45.64|45.34|3
1725231350000|2024-09-01 22:55:50|45.65|45.35|45.64|45.34|45.65|45.35|45.63|45.33|4
1725231360000|2024-09-01 22:56:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|4
1725231370000|2024-09-01 22:56:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725231380000|2024-09-01 22:56:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725231390000|2024-09-01 22:56:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725231400000|2024-09-01 22:56:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725231410000|2024-09-01 22:56:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725231420000|2024-09-01 22:57:00|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231440000|2024-09-01 22:57:20|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231470000|2024-09-01 22:57:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725231480000|2024-09-01 22:58:00|45.7|45.4|45.65|45.35|45.7|45.4|45.64|45.34|7
1725231490000|2024-09-01 22:58:10|45.64|45.34|45.65|45.35|45.66|45.36|45.64|45.34|6
1725231500000|2024-09-01 22:58:20|45.63|45.33|45.59|45.29|45.63|45.33|45.59|45.29|3
1725231510000|2024-09-01 22:58:30|45.58|45.28|45.54|45.24|45.58|45.28|45.54|45.24|6
1725231520000|2024-09-01 22:58:40|45.52|45.22|45.49|45.19|45.52|45.22|45.49|45.19|14
1725231530000|2024-09-01 22:58:50|45.47|45.17|45.41|45.11|45.49|45.19|45.41|45.11|9
1725231540000|2024-09-01 22:59:00|45.39|45.09|45.34|45.04|45.4|45.1|45.31|45.01|21
1725231550000|2024-09-01 22:59:10|45.33|45.03|45.26|44.96|45.35|45.05|45.19|44.89|26
1725231560000|2024-09-01 22:59:20|45.28|44.98|45.3|45|45.31|45.01|45.26|44.96|25
1725231570000|2024-09-01 22:59:30|45.29|44.99|45.33|45.03|45.33|45.03|45.28|44.98|15
1725231580000|2024-09-01 22:59:40|45.34|45.04|45.4|45.1|45.4|45.1|45.31|45.01|17
1725231590000|2024-09-01 22:59:50|45.39|45.09|45.39|45.09|45.41|45.11|45.37|45.07|12
1725231600000|2024-09-01 23:00:00|45.4|45.1|45.4|45.1|45.4|45.1|45.32|45.02|25
1725231610000|2024-09-01 23:00:10|45.41|45.11|45.43|45.13|45.46|45.16|45.38|45.08|22
1725231620000|2024-09-01 23:00:20|45.44|45.14|45.49|45.19|45.5|45.2|45.44|45.14|20
1725231630000|2024-09-01 23:00:30|45.48|45.18|45.49|45.19|45.52|45.22|45.46|45.16|25
1725231640000|2024-09-01 23:00:40|45.5|45.2|45.46|45.16|45.5|45.2|45.46|45.16|20
1725231650000|2024-09-01 23:00:50|45.47|45.17|45.44|45.14|45.47|45.17|45.41|45.11|22
1725231660000|2024-09-01 23:01:00|45.43|45.13|45.4|45.1|45.44|45.14|45.37|45.07|17
1725231670000|2024-09-01 23:01:10|45.41|45.11|45.45|45.15|45.47|45.17|45.4|45.1|18
1725231680000|2024-09-01 23:01:20|45.46|45.16|45.5|45.2|45.5|45.2|45.42|45.12|21
1725231690000|2024-09-01 23:01:30|45.49|45.19|45.48|45.18|45.49|45.19|45.45|45.15|13
1725231700000|2024-09-01 23:01:40|45.47|45.17|45.5|45.2|45.5|45.2|45.46|45.16|19
1725231710000|2024-09-01 23:01:50|45.49|45.19|45.48|45.18|45.5|45.2|45.47|45.17|14
1725231720000|2024-09-01 23:02:00|45.49|45.19|45.46|45.16|45.51|45.21|45.46|45.16|20
1725231730000|2024-09-01 23:02:10|45.45|45.15|45.44|45.14|45.47|45.17|45.42|45.12|15
1725231740000|2024-09-01 23:02:20|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725231750000|2024-09-01 23:02:30|45.47|45.17|45.44|45.14|45.47|45.17|45.42|45.12|7
1725231760000|2024-09-01 23:02:40|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725231770000|2024-09-01 23:02:50|45.45|45.15|45.46|45.16|45.46|45.16|45.44|45.14|6
1725231780000|2024-09-01 23:03:00|45.45|45.15|45.39|45.09|45.45|45.15|45.39|45.09|4
1725231790000|2024-09-01 23:03:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|3
1725231800000|2024-09-01 23:03:20|45.38|45.08|45.44|45.14|45.44|45.14|45.38|45.08|6
1725231810000|2024-09-01 23:03:30|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725231820000|2024-09-01 23:03:40|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|4
1725231840000|2024-09-01 23:04:00|45.49|45.19|45.49|45.19|45.53|45.23|45.49|45.19|5
1725231850000|2024-09-01 23:04:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725231860000|2024-09-01 23:04:20|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|2
1725231870000|2024-09-01 23:04:30|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1725231880000|2024-09-01 23:04:40|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1725231890000|2024-09-01 23:04:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725231900000|2024-09-01 23:05:00|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725231910000|2024-09-01 23:05:10|45.61|45.31|45.64|45.34|45.64|45.34|45.61|45.31|3
1725231920000|2024-09-01 23:05:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725231930000|2024-09-01 23:05:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725231940000|2024-09-01 23:05:40|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725231950000|2024-09-01 23:05:50|45.64|45.34|45.65|45.35|45.65|45.35|45.63|45.33|4
1725231960000|2024-09-01 23:06:00|45.64|45.34|45.64|45.34|45.65|45.35|45.63|45.33|4
1725231970000|2024-09-01 23:06:10|45.65|45.35|45.69|45.39|45.69|45.39|45.65|45.35|3
1725231980000|2024-09-01 23:06:20|45.7|45.4|45.71|45.41|45.72|45.42|45.7|45.4|4
1725231990000|2024-09-01 23:06:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725232000000|2024-09-01 23:06:40|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725232010000|2024-09-01 23:06:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725232030000|2024-09-01 23:07:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725232040000|2024-09-01 23:07:20|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|2
1725232050000|2024-09-01 23:07:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725232060000|2024-09-01 23:07:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725232070000|2024-09-01 23:07:50|45.65|45.35|45.62|45.32|45.65|45.35|45.62|45.32|5
1725232090000|2024-09-01 23:08:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725232100000|2024-09-01 23:08:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725232110000|2024-09-01 23:08:30|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|2
1725232120000|2024-09-01 23:08:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725232130000|2024-09-01 23:08:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725232140000|2024-09-01 23:09:00|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725232150000|2024-09-01 23:09:10|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|8
1725232160000|2024-09-01 23:09:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725232170000|2024-09-01 23:09:30|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|3
1725232200000|2024-09-01 23:10:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725232210000|2024-09-01 23:10:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725232230000|2024-09-01 23:10:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725232240000|2024-09-01 23:10:40|45.65|45.35|45.61|45.31|45.65|45.35|45.6|45.3|4
1725232250000|2024-09-01 23:10:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725232260000|2024-09-01 23:11:00|45.59|45.29|45.57|45.27|45.59|45.29|45.53|45.23|12
1725232270000|2024-09-01 23:11:10|45.56|45.26|45.51|45.21|45.56|45.26|45.5|45.2|17
1725232280000|2024-09-01 23:11:20|45.52|45.22|45.57|45.27|45.58|45.28|45.52|45.22|10
1725232290000|2024-09-01 23:11:30|45.56|45.26|45.55|45.25|45.56|45.26|45.54|45.24|5
1725232300000|2024-09-01 23:11:40|45.56|45.26|45.58|45.28|45.58|45.28|45.55|45.25|5
1725232310000|2024-09-01 23:11:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725232320000|2024-09-01 23:12:00|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725232330000|2024-09-01 23:12:10|45.61|45.31|45.62|45.32|45.63|45.33|45.6|45.3|7
1725232340000|2024-09-01 23:12:20|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|4
1725232350000|2024-09-01 23:12:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|9
1725232360000|2024-09-01 23:12:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|5
1725232370000|2024-09-01 23:12:50|45.57|45.27|45.52|45.22|45.57|45.27|45.52|45.22|7
1725232380000|2024-09-01 23:13:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725232390000|2024-09-01 23:13:10|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725232400000|2024-09-01 23:13:20|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|6
1725232410000|2024-09-01 23:13:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725232420000|2024-09-01 23:13:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725232430000|2024-09-01 23:13:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725232440000|2024-09-01 23:14:00|45.47|45.17|45.42|45.12|45.47|45.17|45.42|45.12|6
1725232460000|2024-09-01 23:14:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725232470000|2024-09-01 23:14:30|45.44|45.14|45.48|45.18|45.48|45.18|45.44|45.14|6
1725232480000|2024-09-01 23:14:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725232490000|2024-09-01 23:14:50|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725232500000|2024-09-01 23:15:00|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1725232510000|2024-09-01 23:15:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725232520000|2024-09-01 23:15:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725232530000|2024-09-01 23:15:30|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1725232560000|2024-09-01 23:16:00|45.54|45.24|45.59|45.29|45.6|45.3|45.54|45.24|5
1725232570000|2024-09-01 23:16:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725232580000|2024-09-01 23:16:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1725232590000|2024-09-01 23:16:30|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|2
1725232600000|2024-09-01 23:16:40|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725232620000|2024-09-01 23:17:00|45.55|45.25|45.6|45.3|45.6|45.3|45.54|45.24|8
1725232630000|2024-09-01 23:17:10|45.59|45.29|45.59|45.29|45.59|45.29|45.57|45.27|5
1725232640000|2024-09-01 23:17:20|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725232650000|2024-09-01 23:17:30|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|3
1725232660000|2024-09-01 23:17:40|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725232670000|2024-09-01 23:17:50|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725232680000|2024-09-01 23:18:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725232690000|2024-09-01 23:18:10|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|5
1725232700000|2024-09-01 23:18:20|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|5
1725232710000|2024-09-01 23:18:30|45.54|45.24|45.57|45.27|45.57|45.27|45.54|45.24|4
1725232720000|2024-09-01 23:18:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725232730000|2024-09-01 23:18:50|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725232740000|2024-09-01 23:19:00|45.58|45.28|45.6|45.3|45.61|45.31|45.58|45.28|6
1725232750000|2024-09-01 23:19:10|45.62|45.32|45.62|45.32|45.62|45.32|45.6|45.3|5
1725232760000|2024-09-01 23:19:20|45.63|45.33|45.68|45.38|45.68|45.38|45.63|45.33|7
1725232770000|2024-09-01 23:19:30|45.67|45.37|45.63|45.33|45.67|45.37|45.62|45.32|5
1725232780000|2024-09-01 23:19:40|45.62|45.32|45.65|45.35|45.65|45.35|45.62|45.32|4
1725232790000|2024-09-01 23:19:50|45.66|45.36|45.67|45.37|45.68|45.38|45.65|45.35|10
1725232800000|2024-09-01 23:20:00|45.68|45.38|45.64|45.34|45.68|45.38|45.63|45.33|9
1725232810000|2024-09-01 23:20:10|45.65|45.35|45.63|45.33|45.65|45.35|45.63|45.33|5
1725232820000|2024-09-01 23:20:20|45.64|45.34|45.62|45.32|45.64|45.34|45.62|45.32|5
1725232830000|2024-09-01 23:20:30|45.63|45.33|45.63|45.33|45.63|45.33|45.61|45.31|13
1725232840000|2024-09-01 23:20:40|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|9
1725232850000|2024-09-01 23:20:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|8
1725232860000|2024-09-01 23:21:00|45.63|45.33|45.63|45.33|45.64|45.34|45.62|45.32|5
1725232870000|2024-09-01 23:21:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725232880000|2024-09-01 23:21:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725232890000|2024-09-01 23:21:30|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1725232900000|2024-09-01 23:21:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725232910000|2024-09-01 23:21:50|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|3
1725232920000|2024-09-01 23:22:00|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|5
1725232930000|2024-09-01 23:22:10|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|2
1725232950000|2024-09-01 23:22:30|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|5
1725232970000|2024-09-01 23:22:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725232980000|2024-09-01 23:23:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725232990000|2024-09-01 23:23:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725233000000|2024-09-01 23:23:20|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725233010000|2024-09-01 23:23:30|45.56|45.26|45.56|45.26|45.57|45.27|45.55|45.25|5
1725233020000|2024-09-01 23:23:40|45.57|45.27|45.55|45.25|45.57|45.27|45.55|45.25|3
1725233030000|2024-09-01 23:23:50|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1725233040000|2024-09-01 23:24:00|45.56|45.26|45.59|45.29|45.61|45.31|45.56|45.26|9
1725233050000|2024-09-01 23:24:10|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|6
1725233060000|2024-09-01 23:24:20|45.57|45.27|45.6|45.3|45.6|45.3|45.57|45.27|4
1725233090000|2024-09-01 23:24:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725233100000|2024-09-01 23:25:00|45.59|45.29|45.55|45.25|45.59|45.29|45.55|45.25|3
1725233110000|2024-09-01 23:25:10|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|3
1725233120000|2024-09-01 23:25:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725233130000|2024-09-01 23:25:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1725233150000|2024-09-01 23:25:50|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|4
1725233160000|2024-09-01 23:26:00|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|4
1725233170000|2024-09-01 23:26:10|45.65|45.35|45.63|45.33|45.65|45.35|45.63|45.33|3
1725233180000|2024-09-01 23:26:20|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725233190000|2024-09-01 23:26:30|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725233230000|2024-09-01 23:27:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725233240000|2024-09-01 23:27:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725233250000|2024-09-01 23:27:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725233260000|2024-09-01 23:27:40|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1725233280000|2024-09-01 23:28:00|45.63|45.33|45.64|45.34|45.64|45.34|45.6|45.3|9
1725233290000|2024-09-01 23:28:10|45.63|45.33|45.65|45.35|45.66|45.36|45.63|45.33|7
1725233300000|2024-09-01 23:28:20|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725233310000|2024-09-01 23:28:30|45.66|45.36|45.68|45.38|45.71|45.41|45.66|45.36|12
1725233320000|2024-09-01 23:28:40|45.67|45.37|45.66|45.36|45.68|45.38|45.65|45.35|8
1725233330000|2024-09-01 23:28:50|45.67|45.37|45.67|45.37|45.69|45.39|45.66|45.36|9
1725233340000|2024-09-01 23:29:00|45.66|45.36|45.61|45.31|45.66|45.36|45.6|45.3|11
1725233350000|2024-09-01 23:29:10|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|9
1725233360000|2024-09-01 23:29:20|45.62|45.32|45.61|45.31|45.62|45.32|45.6|45.3|11
1725233370000|2024-09-01 23:29:30|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|9
1725233380000|2024-09-01 23:29:40|45.59|45.29|45.58|45.28|45.6|45.3|45.58|45.28|4
1725233390000|2024-09-01 23:29:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725233400000|2024-09-01 23:30:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|5
1725233410000|2024-09-01 23:30:10|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1725233420000|2024-09-01 23:30:20|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|5
1725233430000|2024-09-01 23:30:30|45.62|45.32|45.64|45.34|45.65|45.35|45.61|45.31|9
1725233440000|2024-09-01 23:30:40|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|4
1725233460000|2024-09-01 23:31:00|45.63|45.33|45.63|45.33|45.64|45.34|45.63|45.33|5
1725233470000|2024-09-01 23:31:10|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725233480000|2024-09-01 23:31:20|45.66|45.36|45.69|45.39|45.69|45.39|45.66|45.36|3
1725233490000|2024-09-01 23:31:30|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|3
1725233500000|2024-09-01 23:31:40|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|3
1725233510000|2024-09-01 23:31:50|45.71|45.41|45.74|45.44|45.74|45.44|45.71|45.41|6
1725233520000|2024-09-01 23:32:00|45.73|45.43|45.71|45.41|45.73|45.43|45.7|45.4|11
1725233530000|2024-09-01 23:32:10|45.72|45.42|45.74|45.44|45.74|45.44|45.69|45.39|10
1725233540000|2024-09-01 23:32:20|45.73|45.43|45.72|45.42|45.74|45.44|45.72|45.42|10
1725233550000|2024-09-01 23:32:30|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|7
1725233560000|2024-09-01 23:32:40|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233570000|2024-09-01 23:32:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725233580000|2024-09-01 23:33:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725233590000|2024-09-01 23:33:10|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233600000|2024-09-01 23:33:20|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725233610000|2024-09-01 23:33:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725233620000|2024-09-01 23:33:40|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725233630000|2024-09-01 23:33:50|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|5
1725233640000|2024-09-01 23:34:00|45.68|45.38|45.66|45.36|45.68|45.38|45.65|45.35|4
1725233650000|2024-09-01 23:34:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725233660000|2024-09-01 23:34:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725233670000|2024-09-01 23:34:30|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|4
1725233700000|2024-09-01 23:35:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725233710000|2024-09-01 23:35:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|4
1725233720000|2024-09-01 23:35:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|6
1725233740000|2024-09-01 23:35:40|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|3
1725233750000|2024-09-01 23:35:50|45.69|45.39|45.71|45.41|45.71|45.41|45.68|45.38|5
1725233760000|2024-09-01 23:36:00|45.73|45.43|45.76|45.46|45.76|45.46|45.73|45.43|5
1725233770000|2024-09-01 23:36:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725233790000|2024-09-01 23:36:30|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|4
1725233800000|2024-09-01 23:36:40|45.81|45.51|45.79|45.49|45.81|45.51|45.78|45.48|15
1725233810000|2024-09-01 23:36:50|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|8
1725233830000|2024-09-01 23:37:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725233840000|2024-09-01 23:37:20|45.79|45.49|45.79|45.49|45.79|45.49|45.76|45.46|14
1725233850000|2024-09-01 23:37:30|45.78|45.48|45.75|45.45|45.79|45.49|45.75|45.45|9
1725233860000|2024-09-01 23:37:40|45.74|45.44|45.72|45.42|45.74|45.44|45.71|45.41|5
1725233870000|2024-09-01 23:37:50|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|3
1725233880000|2024-09-01 23:38:00|45.71|45.41|45.67|45.37|45.71|45.41|45.67|45.37|7
1725233890000|2024-09-01 23:38:10|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725233900000|2024-09-01 23:38:20|45.65|45.35|45.63|45.33|45.66|45.36|45.63|45.33|5
1725233910000|2024-09-01 23:38:30|45.64|45.34|45.63|45.33|45.65|45.35|45.63|45.33|4
1725233920000|2024-09-01 23:38:40|45.62|45.32|45.63|45.33|45.64|45.34|45.62|45.32|4
1725233930000|2024-09-01 23:38:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725233940000|2024-09-01 23:39:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725233950000|2024-09-01 23:39:10|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725233960000|2024-09-01 23:39:20|45.66|45.36|45.63|45.33|45.66|45.36|45.62|45.32|5
1725233970000|2024-09-01 23:39:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725233980000|2024-09-01 23:39:40|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|2
1725233990000|2024-09-01 23:39:50|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725234000000|2024-09-01 23:40:00|45.69|45.39|45.66|45.36|45.69|45.39|45.66|45.36|3
1725234010000|2024-09-01 23:40:10|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|3
1725234020000|2024-09-01 23:40:20|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|5
1725234030000|2024-09-01 23:40:30|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725234040000|2024-09-01 23:40:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725234060000|2024-09-01 23:41:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725234080000|2024-09-01 23:41:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725234090000|2024-09-01 23:41:30|45.69|45.39|45.68|45.38|45.7|45.4|45.68|45.38|4
1725234100000|2024-09-01 23:41:40|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|10
1725234110000|2024-09-01 23:41:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725234120000|2024-09-01 23:42:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725234130000|2024-09-01 23:42:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725234140000|2024-09-01 23:42:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234160000|2024-09-01 23:42:40|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725234170000|2024-09-01 23:42:50|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|5
1725234180000|2024-09-01 23:43:00|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|4
1725234190000|2024-09-01 23:43:10|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|6
1725234200000|2024-09-01 23:43:20|45.74|45.44|45.76|45.46|45.76|45.46|45.73|45.43|5
1725234210000|2024-09-01 23:43:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725234220000|2024-09-01 23:43:40|45.75|45.45|45.79|45.49|45.79|45.49|45.75|45.45|7
1725234240000|2024-09-01 23:44:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725234250000|2024-09-01 23:44:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725234270000|2024-09-01 23:44:30|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|5
1725234300000|2024-09-01 23:45:00|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1725234310000|2024-09-01 23:45:10|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|4
1725234330000|2024-09-01 23:45:30|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|5
1725234340000|2024-09-01 23:45:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725234350000|2024-09-01 23:45:50|45.82|45.52|45.84|45.54|45.84|45.54|45.81|45.51|5
1725234360000|2024-09-01 23:46:00|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725234370000|2024-09-01 23:46:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725234380000|2024-09-01 23:46:20|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1725234390000|2024-09-01 23:46:30|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1725234400000|2024-09-01 23:46:40|45.85|45.55|45.84|45.54|45.85|45.55|45.83|45.53|3
1725234420000|2024-09-01 23:47:00|45.83|45.53|45.85|45.55|45.85|45.55|45.82|45.52|5
1725234430000|2024-09-01 23:47:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725234440000|2024-09-01 23:47:20|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725234460000|2024-09-01 23:47:40|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|4
1725234470000|2024-09-01 23:47:50|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725234480000|2024-09-01 23:48:00|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|5
1725234490000|2024-09-01 23:48:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725234500000|2024-09-01 23:48:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725234510000|2024-09-01 23:48:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725234520000|2024-09-01 23:48:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725234530000|2024-09-01 23:48:50|45.85|45.55|45.82|45.52|45.85|45.55|45.82|45.52|3
1725234540000|2024-09-01 23:49:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725234560000|2024-09-01 23:49:20|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|6
1725234570000|2024-09-01 23:49:30|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1725234580000|2024-09-01 23:49:40|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|8
1725234590000|2024-09-01 23:49:50|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725234600000|2024-09-01 23:50:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725234610000|2024-09-01 23:50:10|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725234620000|2024-09-01 23:50:20|45.77|45.47|45.8|45.5|45.8|45.5|45.76|45.46|8
1725234630000|2024-09-01 23:50:30|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|4
1725234650000|2024-09-01 23:50:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725234660000|2024-09-01 23:51:00|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1725234670000|2024-09-01 23:51:10|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725234680000|2024-09-01 23:51:20|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725234690000|2024-09-01 23:51:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725234700000|2024-09-01 23:51:40|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725234710000|2024-09-01 23:51:50|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725234730000|2024-09-01 23:52:10|45.74|45.44|45.75|45.45|45.76|45.46|45.74|45.44|6
1725234740000|2024-09-01 23:52:20|45.74|45.44|45.77|45.47|45.77|45.47|45.74|45.44|4
1725234750000|2024-09-01 23:52:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725234760000|2024-09-01 23:52:40|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|8
1725234770000|2024-09-01 23:52:50|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725234780000|2024-09-01 23:53:00|45.78|45.48|45.77|45.47|45.8|45.5|45.77|45.47|7
1725234790000|2024-09-01 23:53:10|45.76|45.46|45.77|45.47|45.77|45.47|45.75|45.45|4
1725234800000|2024-09-01 23:53:20|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|3
1725234810000|2024-09-01 23:53:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725234820000|2024-09-01 23:53:40|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|5
1725234830000|2024-09-01 23:53:50|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725234840000|2024-09-01 23:54:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725234850000|2024-09-01 23:54:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725234860000|2024-09-01 23:54:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725234880000|2024-09-01 23:54:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725234890000|2024-09-01 23:54:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725234900000|2024-09-01 23:55:00|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|4
1725234910000|2024-09-01 23:55:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725234920000|2024-09-01 23:55:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234930000|2024-09-01 23:55:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725234950000|2024-09-01 23:55:50|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|5
1725234960000|2024-09-01 23:56:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725234970000|2024-09-01 23:56:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725234980000|2024-09-01 23:56:20|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725234990000|2024-09-01 23:56:30|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725235010000|2024-09-01 23:56:50|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725235020000|2024-09-01 23:57:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725235030000|2024-09-01 23:57:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725235040000|2024-09-01 23:57:20|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725235050000|2024-09-01 23:57:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725235070000|2024-09-01 23:57:50|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1725235080000|2024-09-01 23:58:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725235090000|2024-09-01 23:58:10|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725235100000|2024-09-01 23:58:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|5
1725235130000|2024-09-01 23:58:50|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725235140000|2024-09-01 23:59:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725235160000|2024-09-01 23:59:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725235170000|2024-09-01 23:59:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725235180000|2024-09-01 23:59:40|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|4
1725235190000|2024-09-01 23:59:50|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|5
1725235200000|2024-09-02 00:00:00|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|8
1725235210000|2024-09-02 00:00:10|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725235220000|2024-09-02 00:00:20|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725235230000|2024-09-02 00:00:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725235240000|2024-09-02 00:00:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725235250000|2024-09-02 00:00:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725235260000|2024-09-02 00:01:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725235270000|2024-09-02 00:01:10|45.66|45.36|45.66|45.36|45.68|45.38|45.66|45.36|5
1725235280000|2024-09-02 00:01:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725235290000|2024-09-02 00:01:30|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725235300000|2024-09-02 00:01:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725235310000|2024-09-02 00:01:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725235320000|2024-09-02 00:02:00|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725235330000|2024-09-02 00:02:10|45.66|45.36|45.66|45.36|45.66|45.36|45.64|45.34|5
1725235340000|2024-09-02 00:02:20|45.68|45.38|45.69|45.39|45.7|45.4|45.68|45.38|3
1725235350000|2024-09-02 00:02:30|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725235360000|2024-09-02 00:02:40|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|2
1725235370000|2024-09-02 00:02:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725235380000|2024-09-02 00:03:00|45.7|45.4|45.74|45.44|45.74|45.44|45.7|45.4|4
1725235390000|2024-09-02 00:03:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725235400000|2024-09-02 00:03:20|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|8
1725235410000|2024-09-02 00:03:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1725235420000|2024-09-02 00:03:40|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|5
1725235430000|2024-09-02 00:03:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725235440000|2024-09-02 00:04:00|45.77|45.47|45.73|45.43|45.77|45.47|45.73|45.43|2
1725235450000|2024-09-02 00:04:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725235460000|2024-09-02 00:04:20|45.72|45.42|45.72|45.42|45.74|45.44|45.72|45.42|6
1725235470000|2024-09-02 00:04:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725235480000|2024-09-02 00:04:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725235490000|2024-09-02 00:04:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725235500000|2024-09-02 00:05:00|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1725235510000|2024-09-02 00:05:10|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|5
1725235520000|2024-09-02 00:05:20|45.78|45.48|45.78|45.48|45.79|45.49|45.76|45.46|7
1725235530000|2024-09-02 00:05:30|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1725235540000|2024-09-02 00:05:40|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1725235550000|2024-09-02 00:05:50|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|7
1725235560000|2024-09-02 00:06:00|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|5
1725235570000|2024-09-02 00:06:10|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|4
1725235590000|2024-09-02 00:06:30|45.88|45.58|45.86|45.56|45.89|45.59|45.86|45.56|5
1725235600000|2024-09-02 00:06:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725235610000|2024-09-02 00:06:50|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725235620000|2024-09-02 00:07:00|45.85|45.55|45.8|45.5|45.85|45.55|45.8|45.5|5
1725235630000|2024-09-02 00:07:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725235640000|2024-09-02 00:07:20|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|8
1725235650000|2024-09-02 00:07:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725235660000|2024-09-02 00:07:40|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725235670000|2024-09-02 00:07:50|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725235680000|2024-09-02 00:08:00|45.75|45.45|45.71|45.41|45.75|45.45|45.71|45.41|4
1725235690000|2024-09-02 00:08:10|45.7|45.4|45.75|45.45|45.75|45.45|45.7|45.4|9
1725235700000|2024-09-02 00:08:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725235710000|2024-09-02 00:08:30|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725235720000|2024-09-02 00:08:40|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|7
1725235730000|2024-09-02 00:08:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725235740000|2024-09-02 00:09:00|45.74|45.44|45.75|45.45|45.75|45.45|45.71|45.41|7
1725235750000|2024-09-02 00:09:10|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|6
1725235760000|2024-09-02 00:09:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725235770000|2024-09-02 00:09:30|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725235780000|2024-09-02 00:09:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725235790000|2024-09-02 00:09:50|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1725235800000|2024-09-02 00:10:00|45.76|45.46|45.75|45.45|45.77|45.47|45.75|45.45|6
1725235810000|2024-09-02 00:10:10|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|4
1725235820000|2024-09-02 00:10:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725235830000|2024-09-02 00:10:30|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|10
1725235840000|2024-09-02 00:10:40|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1725235850000|2024-09-02 00:10:50|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1725235860000|2024-09-02 00:11:00|45.79|45.49|45.79|45.49|45.79|45.49|45.77|45.47|7
1725235870000|2024-09-02 00:11:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725235880000|2024-09-02 00:11:20|45.78|45.48|45.8|45.5|45.81|45.51|45.77|45.47|8
1725235890000|2024-09-02 00:11:30|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|3
1725235900000|2024-09-02 00:11:40|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|5
1725235910000|2024-09-02 00:11:50|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1725235920000|2024-09-02 00:12:00|45.84|45.54|45.87|45.57|45.88|45.58|45.84|45.54|6
1725235930000|2024-09-02 00:12:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725235940000|2024-09-02 00:12:20|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725235950000|2024-09-02 00:12:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725235960000|2024-09-02 00:12:40|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|4
1725235970000|2024-09-02 00:12:50|45.91|45.61|45.88|45.58|45.91|45.61|45.88|45.58|4
1725235980000|2024-09-02 00:13:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725235990000|2024-09-02 00:13:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725236000000|2024-09-02 00:13:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725236010000|2024-09-02 00:13:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725236020000|2024-09-02 00:13:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725236030000|2024-09-02 00:13:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725236040000|2024-09-02 00:14:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725236050000|2024-09-02 00:14:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725236060000|2024-09-02 00:14:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725236070000|2024-09-02 00:14:30|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725236080000|2024-09-02 00:14:40|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725236090000|2024-09-02 00:14:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725236100000|2024-09-02 00:15:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725236110000|2024-09-02 00:15:10|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|3
1725236120000|2024-09-02 00:15:20|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|4
1725236130000|2024-09-02 00:15:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725236140000|2024-09-02 00:15:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725236160000|2024-09-02 00:16:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725236170000|2024-09-02 00:16:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725236180000|2024-09-02 00:16:20|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|6
1725236190000|2024-09-02 00:16:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725236200000|2024-09-02 00:16:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1725236210000|2024-09-02 00:16:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|4
1725236230000|2024-09-02 00:17:10|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|6
1725236240000|2024-09-02 00:17:20|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|8
1725236250000|2024-09-02 00:17:30|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725236260000|2024-09-02 00:17:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725236270000|2024-09-02 00:17:50|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725236280000|2024-09-02 00:18:00|45.89|45.59|45.86|45.56|45.89|45.59|45.86|45.56|4
1725236290000|2024-09-02 00:18:10|45.87|45.57|45.84|45.54|45.87|45.57|45.84|45.54|4
1725236300000|2024-09-02 00:18:20|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|3
1725236310000|2024-09-02 00:18:30|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1725236320000|2024-09-02 00:18:40|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1725236340000|2024-09-02 00:19:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725236350000|2024-09-02 00:19:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725236360000|2024-09-02 00:19:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725236370000|2024-09-02 00:19:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725236380000|2024-09-02 00:19:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725236390000|2024-09-02 00:19:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725236400000|2024-09-02 00:20:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725236410000|2024-09-02 00:20:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725236420000|2024-09-02 00:20:20|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|4
1725236430000|2024-09-02 00:20:30|45.73|45.43|45.7|45.4|45.73|45.43|45.7|45.4|3
1725236450000|2024-09-02 00:20:50|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725236460000|2024-09-02 00:21:00|45.69|45.39|45.68|45.38|45.69|45.39|45.65|45.35|7
1725236470000|2024-09-02 00:21:10|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725236490000|2024-09-02 00:21:30|45.73|45.43|45.76|45.46|45.76|45.46|45.73|45.43|3
1725236500000|2024-09-02 00:21:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725236510000|2024-09-02 00:21:50|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725236520000|2024-09-02 00:22:00|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725236530000|2024-09-02 00:22:10|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725236540000|2024-09-02 00:22:20|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725236550000|2024-09-02 00:22:30|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|4
1725236560000|2024-09-02 00:22:40|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725236570000|2024-09-02 00:22:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725236580000|2024-09-02 00:23:00|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1725236590000|2024-09-02 00:23:10|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725236600000|2024-09-02 00:23:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1725236610000|2024-09-02 00:23:30|45.8|45.5|45.85|45.55|45.85|45.55|45.8|45.5|4
1725236620000|2024-09-02 00:23:40|45.84|45.54|45.83|45.53|45.85|45.55|45.83|45.53|4
1725236630000|2024-09-02 00:23:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725236640000|2024-09-02 00:24:00|45.84|45.54|45.86|45.56|45.87|45.57|45.81|45.51|10
1725236650000|2024-09-02 00:24:10|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236660000|2024-09-02 00:24:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725236670000|2024-09-02 00:24:30|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|4
1725236680000|2024-09-02 00:24:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725236690000|2024-09-02 00:24:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236700000|2024-09-02 00:25:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725236710000|2024-09-02 00:25:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725236720000|2024-09-02 00:25:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725236730000|2024-09-02 00:25:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725236740000|2024-09-02 00:25:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725236750000|2024-09-02 00:25:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|9
1725236760000|2024-09-02 00:26:00|45.78|45.48|45.77|45.47|45.79|45.49|45.77|45.47|4
1725236770000|2024-09-02 00:26:10|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|7
1725236780000|2024-09-02 00:26:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725236790000|2024-09-02 00:26:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725236800000|2024-09-02 00:26:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725236810000|2024-09-02 00:26:50|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|3
1725236820000|2024-09-02 00:27:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|7
1725236830000|2024-09-02 00:27:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725236840000|2024-09-02 00:27:20|45.86|45.56|45.88|45.58|45.88|45.58|45.85|45.55|7
1725236860000|2024-09-02 00:27:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236870000|2024-09-02 00:27:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725236880000|2024-09-02 00:28:00|45.88|45.58|45.86|45.56|45.88|45.58|45.85|45.55|5
1725236890000|2024-09-02 00:28:10|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725236900000|2024-09-02 00:28:20|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|3
1725236910000|2024-09-02 00:28:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725236920000|2024-09-02 00:28:40|45.91|45.61|45.92|45.62|45.92|45.62|45.89|45.59|5
1725236930000|2024-09-02 00:28:50|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1725236940000|2024-09-02 00:29:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725236950000|2024-09-02 00:29:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1725236970000|2024-09-02 00:29:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725236980000|2024-09-02 00:29:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725236990000|2024-09-02 00:29:50|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725237000000|2024-09-02 00:30:00|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|8
1725237010000|2024-09-02 00:30:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725237020000|2024-09-02 00:30:20|45.97|45.67|45.97|45.67|45.99|45.69|45.96|45.66|6
1725237030000|2024-09-02 00:30:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725237040000|2024-09-02 00:30:40|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1725237050000|2024-09-02 00:30:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725237060000|2024-09-02 00:31:00|46|45.7|46|45.7|46.05|45.75|46|45.7|17
1725237070000|2024-09-02 00:31:10|46.01|45.71|45.95|45.65|46.01|45.71|45.95|45.65|8
1725237080000|2024-09-02 00:31:20|45.92|45.62|45.93|45.63|45.93|45.63|45.9|45.6|9
1725237090000|2024-09-02 00:31:30|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|14
1725237100000|2024-09-02 00:31:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725237110000|2024-09-02 00:31:50|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|5
1725237120000|2024-09-02 00:32:00|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|7
1725237130000|2024-09-02 00:32:10|45.93|45.63|45.96|45.66|45.96|45.66|45.92|45.62|6
1725237140000|2024-09-02 00:32:20|45.97|45.67|45.97|45.67|45.99|45.69|45.97|45.67|7
1725237150000|2024-09-02 00:32:30|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|6
1725237160000|2024-09-02 00:32:40|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|5
1725237170000|2024-09-02 00:32:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725237180000|2024-09-02 00:33:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725237190000|2024-09-02 00:33:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725237200000|2024-09-02 00:33:20|46.07|45.77|46.1|45.8|46.1|45.8|46.06|45.76|6
1725237210000|2024-09-02 00:33:30|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1725237220000|2024-09-02 00:33:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|6
1725237230000|2024-09-02 00:33:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725237240000|2024-09-02 00:34:00|46.01|45.71|46.02|45.72|46.03|45.73|46.01|45.71|6
1725237250000|2024-09-02 00:34:10|46.03|45.73|46.04|45.74|46.04|45.74|46.01|45.71|11
1725237260000|2024-09-02 00:34:20|46.06|45.76|46.05|45.75|46.06|45.76|46.03|45.73|9
1725237270000|2024-09-02 00:34:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|6
1725237280000|2024-09-02 00:34:40|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1725237290000|2024-09-02 00:34:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725237300000|2024-09-02 00:35:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725237310000|2024-09-02 00:35:10|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|7
1725237320000|2024-09-02 00:35:20|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|4
1725237330000|2024-09-02 00:35:30|46.14|45.84|46.09|45.79|46.14|45.84|46.08|45.78|9
1725237340000|2024-09-02 00:35:40|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|11
1725237350000|2024-09-02 00:35:50|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1725237360000|2024-09-02 00:36:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|6
1725237370000|2024-09-02 00:36:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|10
1725237380000|2024-09-02 00:36:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|7
1725237390000|2024-09-02 00:36:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|7
1725237400000|2024-09-02 00:36:40|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|5
1725237410000|2024-09-02 00:36:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725237420000|2024-09-02 00:37:00|46.08|45.78|46.07|45.77|46.11|45.81|46.06|45.76|12
1725237430000|2024-09-02 00:37:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725237440000|2024-09-02 00:37:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725237450000|2024-09-02 00:37:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725237460000|2024-09-02 00:37:40|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|6
1725237470000|2024-09-02 00:37:50|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725237480000|2024-09-02 00:38:00|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|7
1725237490000|2024-09-02 00:38:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|4
1725237500000|2024-09-02 00:38:20|46.09|45.79|46.14|45.84|46.14|45.84|46.09|45.79|9
1725237510000|2024-09-02 00:38:30|46.15|45.85|46.1|45.8|46.15|45.85|46.1|45.8|6
1725237520000|2024-09-02 00:38:40|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|6
1725237530000|2024-09-02 00:38:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|8
1725237540000|2024-09-02 00:39:00|46.11|45.81|46.07|45.77|46.11|45.81|46.06|45.76|7
1725237550000|2024-09-02 00:39:10|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1725237560000|2024-09-02 00:39:20|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|6
1725237580000|2024-09-02 00:39:40|46.05|45.75|46|45.7|46.05|45.75|46|45.7|10
1725237590000|2024-09-02 00:39:50|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|6
1725237600000|2024-09-02 00:40:00|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|13
1725237610000|2024-09-02 00:40:10|46|45.7|45.99|45.69|46|45.7|45.98|45.68|6
1725237620000|2024-09-02 00:40:20|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|9
1725237630000|2024-09-02 00:40:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|5
1725237640000|2024-09-02 00:40:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1725237650000|2024-09-02 00:40:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725237660000|2024-09-02 00:41:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1725237670000|2024-09-02 00:41:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|18
1725237680000|2024-09-02 00:41:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|11
1725237690000|2024-09-02 00:41:30|45.91|45.61|45.9|45.6|45.93|45.63|45.9|45.6|18
1725237700000|2024-09-02 00:41:40|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1725237710000|2024-09-02 00:41:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725237720000|2024-09-02 00:42:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725237730000|2024-09-02 00:42:10|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|7
1725237740000|2024-09-02 00:42:20|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|4
1725237750000|2024-09-02 00:42:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725237760000|2024-09-02 00:42:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725237770000|2024-09-02 00:42:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725237780000|2024-09-02 00:43:00|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725237790000|2024-09-02 00:43:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725237800000|2024-09-02 00:43:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725237810000|2024-09-02 00:43:30|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725237820000|2024-09-02 00:43:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725237830000|2024-09-02 00:43:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725237840000|2024-09-02 00:44:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725237850000|2024-09-02 00:44:10|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725237860000|2024-09-02 00:44:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725237890000|2024-09-02 00:44:50|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|3
1725237900000|2024-09-02 00:45:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725237910000|2024-09-02 00:45:10|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725237920000|2024-09-02 00:45:20|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725237930000|2024-09-02 00:45:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725237940000|2024-09-02 00:45:40|45.78|45.48|45.77|45.47|45.78|45.48|45.75|45.45|8
1725237950000|2024-09-02 00:45:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725237960000|2024-09-02 00:46:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725237970000|2024-09-02 00:46:10|45.75|45.45|45.76|45.46|45.76|45.46|45.74|45.44|4
1725237980000|2024-09-02 00:46:20|45.77|45.47|45.77|45.47|45.77|45.47|45.75|45.45|5
1725237990000|2024-09-02 00:46:30|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|5
1725238000000|2024-09-02 00:46:40|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1725238010000|2024-09-02 00:46:50|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|8
1725238020000|2024-09-02 00:47:00|45.82|45.52|45.81|45.51|45.82|45.52|45.8|45.5|4
1725238030000|2024-09-02 00:47:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1725238040000|2024-09-02 00:47:20|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|4
1725238050000|2024-09-02 00:47:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725238060000|2024-09-02 00:47:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725238070000|2024-09-02 00:47:50|45.85|45.55|45.83|45.53|45.86|45.56|45.83|45.53|5
1725238080000|2024-09-02 00:48:00|45.82|45.52|45.81|45.51|45.83|45.53|45.8|45.5|17
1725238090000|2024-09-02 00:48:10|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|5
1725238100000|2024-09-02 00:48:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725238110000|2024-09-02 00:48:30|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|4
1725238120000|2024-09-02 00:48:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725238130000|2024-09-02 00:48:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1725238140000|2024-09-02 00:49:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725238150000|2024-09-02 00:49:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725238160000|2024-09-02 00:49:20|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1725238170000|2024-09-02 00:49:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725238180000|2024-09-02 00:49:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725238190000|2024-09-02 00:49:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725238200000|2024-09-02 00:50:00|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|6
1725238210000|2024-09-02 00:50:10|45.75|45.45|45.76|45.46|45.77|45.47|45.74|45.44|6
1725238220000|2024-09-02 00:50:20|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725238230000|2024-09-02 00:50:30|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|3
1725238240000|2024-09-02 00:50:40|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|5
1725238250000|2024-09-02 00:50:50|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1725238260000|2024-09-02 00:51:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725238270000|2024-09-02 00:51:10|45.75|45.45|45.78|45.48|45.78|45.48|45.75|45.45|4
1725238280000|2024-09-02 00:51:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725238290000|2024-09-02 00:51:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725238300000|2024-09-02 00:51:40|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|5
1725238310000|2024-09-02 00:51:50|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725238320000|2024-09-02 00:52:00|45.78|45.48|45.75|45.45|45.78|45.48|45.75|45.45|4
1725238330000|2024-09-02 00:52:10|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|4
1725238340000|2024-09-02 00:52:20|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725238350000|2024-09-02 00:52:30|45.69|45.39|45.7|45.4|45.71|45.41|45.67|45.37|9
1725238360000|2024-09-02 00:52:40|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|4
1725238370000|2024-09-02 00:52:50|45.71|45.41|45.75|45.45|45.76|45.46|45.71|45.41|11
1725238380000|2024-09-02 00:53:00|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725238390000|2024-09-02 00:53:10|45.76|45.46|45.76|45.46|45.77|45.47|45.74|45.44|6
1725238410000|2024-09-02 00:53:30|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|6
1725238420000|2024-09-02 00:53:40|45.81|45.51|45.81|45.51|45.83|45.53|45.81|45.51|7
1725238430000|2024-09-02 00:53:50|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|7
1725238440000|2024-09-02 00:54:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725238450000|2024-09-02 00:54:10|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|3
1725238460000|2024-09-02 00:54:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725238480000|2024-09-02 00:54:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725238490000|2024-09-02 00:54:50|45.9|45.6|45.92|45.62|45.93|45.63|45.9|45.6|4
1725238500000|2024-09-02 00:55:00|45.93|45.63|45.9|45.6|45.94|45.64|45.9|45.6|7
1725238510000|2024-09-02 00:55:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725238520000|2024-09-02 00:55:20|45.91|45.61|45.91|45.61|45.93|45.63|45.91|45.61|5
1725238530000|2024-09-02 00:55:30|45.92|45.62|45.9|45.6|45.92|45.62|45.89|45.59|13
1725238540000|2024-09-02 00:55:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|6
1725238550000|2024-09-02 00:55:50|45.91|45.61|45.93|45.63|45.94|45.64|45.9|45.6|9
1725238560000|2024-09-02 00:56:00|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|5
1725238570000|2024-09-02 00:56:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725238580000|2024-09-02 00:56:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|8
1725238590000|2024-09-02 00:56:30|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|7
1725238600000|2024-09-02 00:56:40|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|6
1725238610000|2024-09-02 00:56:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725238620000|2024-09-02 00:57:00|45.97|45.67|45.99|45.69|46|45.7|45.96|45.66|6
1725238630000|2024-09-02 00:57:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|8
1725238640000|2024-09-02 00:57:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725238650000|2024-09-02 00:57:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725238660000|2024-09-02 00:57:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725238670000|2024-09-02 00:57:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725238680000|2024-09-02 00:58:00|45.98|45.68|45.93|45.63|45.98|45.68|45.93|45.63|8
1725238690000|2024-09-02 00:58:10|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725238700000|2024-09-02 00:58:20|45.93|45.63|45.91|45.61|45.93|45.63|45.9|45.6|4
1725238710000|2024-09-02 00:58:30|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725238740000|2024-09-02 00:59:00|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|4
1725238750000|2024-09-02 00:59:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725238760000|2024-09-02 00:59:20|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|6
1725238780000|2024-09-02 00:59:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725238790000|2024-09-02 00:59:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725238800000|2024-09-02 01:00:00|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|4
1725238810000|2024-09-02 01:00:10|46|45.7|46.02|45.72|46.03|45.73|45.99|45.69|7
1725238820000|2024-09-02 01:00:20|46.03|45.73|46.01|45.71|46.03|45.73|45.99|45.69|11
1725238830000|2024-09-02 01:00:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|6
1725238840000|2024-09-02 01:00:40|46|45.7|46.04|45.74|46.04|45.74|46|45.7|4
1725238850000|2024-09-02 01:00:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725238860000|2024-09-02 01:01:00|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|4
1725238870000|2024-09-02 01:01:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725238880000|2024-09-02 01:01:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1725238890000|2024-09-02 01:01:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725238900000|2024-09-02 01:01:40|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725238910000|2024-09-02 01:01:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725238920000|2024-09-02 01:02:00|45.93|45.63|45.91|45.61|45.93|45.63|45.9|45.6|8
1725238930000|2024-09-02 01:02:10|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|5
1725238940000|2024-09-02 01:02:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725238950000|2024-09-02 01:02:30|45.89|45.59|45.87|45.57|45.89|45.59|45.86|45.56|7
1725238960000|2024-09-02 01:02:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725238970000|2024-09-02 01:02:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725238980000|2024-09-02 01:03:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|6
1725238990000|2024-09-02 01:03:10|45.86|45.56|45.85|45.55|45.87|45.57|45.85|45.55|4
1725239000000|2024-09-02 01:03:20|45.84|45.54|45.81|45.51|45.84|45.54|45.8|45.5|9
1725239010000|2024-09-02 01:03:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|4
1725239020000|2024-09-02 01:03:40|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|2
1725239030000|2024-09-02 01:03:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725239040000|2024-09-02 01:04:00|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|4
1725239050000|2024-09-02 01:04:10|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|6
1725239060000|2024-09-02 01:04:20|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1725239070000|2024-09-02 01:04:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725239080000|2024-09-02 01:04:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725239090000|2024-09-02 01:04:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725239100000|2024-09-02 01:05:00|45.94|45.64|45.9|45.6|45.94|45.64|45.9|45.6|8
1725239110000|2024-09-02 01:05:10|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|5
1725239120000|2024-09-02 01:05:20|45.91|45.61|45.91|45.61|45.94|45.64|45.91|45.61|7
1725239130000|2024-09-02 01:05:30|45.93|45.63|45.93|45.63|45.94|45.64|45.91|45.61|6
1725239140000|2024-09-02 01:05:40|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1725239150000|2024-09-02 01:05:50|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|8
1725239160000|2024-09-02 01:06:00|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|4
1725239170000|2024-09-02 01:06:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725239180000|2024-09-02 01:06:20|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725239190000|2024-09-02 01:06:30|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|6
1725239200000|2024-09-02 01:06:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725239210000|2024-09-02 01:06:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725239220000|2024-09-02 01:07:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|9
1725239230000|2024-09-02 01:07:10|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1725239240000|2024-09-02 01:07:20|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1725239250000|2024-09-02 01:07:30|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1725239260000|2024-09-02 01:07:40|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|7
1725239270000|2024-09-02 01:07:50|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|3
1725239280000|2024-09-02 01:08:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|6
1725239290000|2024-09-02 01:08:10|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|6
1725239300000|2024-09-02 01:08:20|45.94|45.64|45.97|45.67|45.97|45.67|45.93|45.63|8
1725239310000|2024-09-02 01:08:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725239320000|2024-09-02 01:08:40|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|4
1725239330000|2024-09-02 01:08:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1725239340000|2024-09-02 01:09:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725239350000|2024-09-02 01:09:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725239360000|2024-09-02 01:09:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725239370000|2024-09-02 01:09:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725239400000|2024-09-02 01:10:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725239420000|2024-09-02 01:10:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725239430000|2024-09-02 01:10:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725239440000|2024-09-02 01:10:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725239450000|2024-09-02 01:10:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725239460000|2024-09-02 01:11:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1725239470000|2024-09-02 01:11:10|46.03|45.73|46.02|45.72|46.05|45.75|46.02|45.72|6
1725239480000|2024-09-02 01:11:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725239490000|2024-09-02 01:11:30|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1725239500000|2024-09-02 01:11:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725239510000|2024-09-02 01:11:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725239520000|2024-09-02 01:12:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239550000|2024-09-02 01:12:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725239560000|2024-09-02 01:12:40|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725239570000|2024-09-02 01:12:50|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725239580000|2024-09-02 01:13:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725239590000|2024-09-02 01:13:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725239600000|2024-09-02 01:13:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239610000|2024-09-02 01:13:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725239620000|2024-09-02 01:13:40|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1725239650000|2024-09-02 01:14:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239660000|2024-09-02 01:14:20|46.03|45.73|46|45.7|46.03|45.73|46|45.7|3
1725239680000|2024-09-02 01:14:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725239700000|2024-09-02 01:15:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1725239710000|2024-09-02 01:15:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725239730000|2024-09-02 01:15:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725239750000|2024-09-02 01:15:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725239760000|2024-09-02 01:16:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725239770000|2024-09-02 01:16:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725239780000|2024-09-02 01:16:20|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725239790000|2024-09-02 01:16:30|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|4
1725239800000|2024-09-02 01:16:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239810000|2024-09-02 01:16:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725239820000|2024-09-02 01:17:00|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|4
1725239830000|2024-09-02 01:17:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239840000|2024-09-02 01:17:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239850000|2024-09-02 01:17:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239860000|2024-09-02 01:17:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239870000|2024-09-02 01:17:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725239880000|2024-09-02 01:18:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725239910000|2024-09-02 01:18:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725239940000|2024-09-02 01:19:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725239950000|2024-09-02 01:19:10|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|3
1725239960000|2024-09-02 01:19:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725239970000|2024-09-02 01:19:30|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|6
1725239980000|2024-09-02 01:19:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|5
1725239990000|2024-09-02 01:19:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725240000000|2024-09-02 01:20:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725240010000|2024-09-02 01:20:10|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|9
1725240020000|2024-09-02 01:20:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|10
1725240030000|2024-09-02 01:20:30|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1725240040000|2024-09-02 01:20:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240050000|2024-09-02 01:20:50|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240060000|2024-09-02 01:21:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240080000|2024-09-02 01:21:20|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725240100000|2024-09-02 01:21:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725240110000|2024-09-02 01:21:50|46.07|45.77|46.1|45.8|46.11|45.81|46.07|45.77|4
1725240120000|2024-09-02 01:22:00|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1725240130000|2024-09-02 01:22:10|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1725240140000|2024-09-02 01:22:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725240150000|2024-09-02 01:22:30|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1725240160000|2024-09-02 01:22:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1725240170000|2024-09-02 01:22:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725240180000|2024-09-02 01:23:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725240190000|2024-09-02 01:23:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|2
1725240200000|2024-09-02 01:23:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240210000|2024-09-02 01:23:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1725240220000|2024-09-02 01:23:40|46.05|45.75|46|45.7|46.05|45.75|46|45.7|7
1725240230000|2024-09-02 01:23:50|46.01|45.71|46|45.7|46.02|45.72|46|45.7|6
1725240240000|2024-09-02 01:24:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725240250000|2024-09-02 01:24:10|45.96|45.66|45.95|45.65|45.96|45.66|45.94|45.64|6
1725240260000|2024-09-02 01:24:20|45.96|45.66|45.95|45.65|45.97|45.67|45.95|45.65|4
1725240270000|2024-09-02 01:24:30|45.94|45.64|45.97|45.67|45.97|45.67|45.94|45.64|4
1725240280000|2024-09-02 01:24:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725240290000|2024-09-02 01:24:50|45.99|45.69|46.04|45.74|46.04|45.74|45.99|45.69|4
1725240300000|2024-09-02 01:25:00|46.03|45.73|46.04|45.74|46.05|45.75|46.01|45.71|6
1725240310000|2024-09-02 01:25:10|46.03|45.73|46.05|45.75|46.05|45.75|46.02|45.72|6
1725240320000|2024-09-02 01:25:20|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725240330000|2024-09-02 01:25:30|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725240340000|2024-09-02 01:25:40|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1725240350000|2024-09-02 01:25:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725240360000|2024-09-02 01:26:00|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|6
1725240370000|2024-09-02 01:26:10|46.05|45.75|46.05|45.75|46.07|45.77|46.05|45.75|9
1725240380000|2024-09-02 01:26:20|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725240390000|2024-09-02 01:26:30|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|8
1725240400000|2024-09-02 01:26:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725240410000|2024-09-02 01:26:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1725240420000|2024-09-02 01:27:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725240430000|2024-09-02 01:27:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725240440000|2024-09-02 01:27:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725240450000|2024-09-02 01:27:30|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725240460000|2024-09-02 01:27:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725240470000|2024-09-02 01:27:50|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1725240480000|2024-09-02 01:28:00|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|5
1725240490000|2024-09-02 01:28:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725240500000|2024-09-02 01:28:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240510000|2024-09-02 01:28:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725240520000|2024-09-02 01:28:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240530000|2024-09-02 01:28:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240540000|2024-09-02 01:29:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725240560000|2024-09-02 01:29:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240570000|2024-09-02 01:29:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240590000|2024-09-02 01:29:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725240600000|2024-09-02 01:30:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|8
1725240610000|2024-09-02 01:30:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725240620000|2024-09-02 01:30:20|46.09|45.79|46.11|45.81|46.12|45.82|46.08|45.78|14
1725240630000|2024-09-02 01:30:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725240640000|2024-09-02 01:30:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|5
1725240650000|2024-09-02 01:30:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1725240660000|2024-09-02 01:31:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725240670000|2024-09-02 01:31:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725240680000|2024-09-02 01:31:20|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|3
1725240690000|2024-09-02 01:31:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725240700000|2024-09-02 01:31:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725240720000|2024-09-02 01:32:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725240730000|2024-09-02 01:32:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725240740000|2024-09-02 01:32:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725240760000|2024-09-02 01:32:40|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1725240770000|2024-09-02 01:32:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725240780000|2024-09-02 01:33:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|5
1725240790000|2024-09-02 01:33:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|2
1725240800000|2024-09-02 01:33:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|16
1725240810000|2024-09-02 01:33:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|12
1725240820000|2024-09-02 01:33:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|12
1725240830000|2024-09-02 01:33:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1725240840000|2024-09-02 01:34:00|46.09|45.79|46.14|45.84|46.14|45.84|46.09|45.79|6
1725240850000|2024-09-02 01:34:10|46.13|45.83|46.12|45.82|46.14|45.84|46.11|45.81|14
1725240860000|2024-09-02 01:34:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|10
1725240870000|2024-09-02 01:34:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725240880000|2024-09-02 01:34:40|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|5
1725240890000|2024-09-02 01:34:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|7
1725240900000|2024-09-02 01:35:00|46.1|45.8|46.07|45.77|46.12|45.82|46.07|45.77|11
1725240910000|2024-09-02 01:35:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240920000|2024-09-02 01:35:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725240930000|2024-09-02 01:35:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725240940000|2024-09-02 01:35:40|46.05|45.75|46.01|45.71|46.05|45.75|46|45.7|9
1725240950000|2024-09-02 01:35:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|12
1725240960000|2024-09-02 01:36:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|8
1725240970000|2024-09-02 01:36:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|6
1725240980000|2024-09-02 01:36:20|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1725240990000|2024-09-02 01:36:30|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241000000|2024-09-02 01:36:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241010000|2024-09-02 01:36:50|45.97|45.67|45.99|45.69|45.99|45.69|45.96|45.66|5
1725241030000|2024-09-02 01:37:10|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725241040000|2024-09-02 01:37:20|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|9
1725241050000|2024-09-02 01:37:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241060000|2024-09-02 01:37:40|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|4
1725241080000|2024-09-02 01:38:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1725241090000|2024-09-02 01:38:10|45.92|45.62|45.94|45.64|45.95|45.65|45.92|45.62|7
1725241100000|2024-09-02 01:38:20|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|5
1725241120000|2024-09-02 01:38:40|45.92|45.62|45.9|45.6|45.93|45.63|45.9|45.6|4
1725241130000|2024-09-02 01:38:50|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|10
1725241140000|2024-09-02 01:39:00|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|15
1725241150000|2024-09-02 01:39:10|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1725241160000|2024-09-02 01:39:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|8
1725241170000|2024-09-02 01:39:30|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|5
1725241180000|2024-09-02 01:39:40|45.93|45.63|45.92|45.62|45.94|45.64|45.92|45.62|8
1725241190000|2024-09-02 01:39:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725241200000|2024-09-02 01:40:00|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|8
1725241210000|2024-09-02 01:40:10|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|6
1725241220000|2024-09-02 01:40:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241230000|2024-09-02 01:40:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725241240000|2024-09-02 01:40:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725241250000|2024-09-02 01:40:50|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|11
1725241260000|2024-09-02 01:41:00|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|12
1725241270000|2024-09-02 01:41:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725241280000|2024-09-02 01:41:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725241290000|2024-09-02 01:41:30|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725241310000|2024-09-02 01:41:50|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725241330000|2024-09-02 01:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241340000|2024-09-02 01:42:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725241370000|2024-09-02 01:42:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725241400000|2024-09-02 01:43:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241420000|2024-09-02 01:43:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241440000|2024-09-02 01:44:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241460000|2024-09-02 01:44:20|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725241470000|2024-09-02 01:44:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241480000|2024-09-02 01:44:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725241500000|2024-09-02 01:45:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|5
1725241510000|2024-09-02 01:45:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241530000|2024-09-02 01:45:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725241540000|2024-09-02 01:45:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241550000|2024-09-02 01:45:50|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|4
1725241560000|2024-09-02 01:46:00|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725241570000|2024-09-02 01:46:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725241580000|2024-09-02 01:46:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725241590000|2024-09-02 01:46:30|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1725241600000|2024-09-02 01:46:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725241610000|2024-09-02 01:46:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725241620000|2024-09-02 01:47:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241630000|2024-09-02 01:47:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725241640000|2024-09-02 01:47:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241650000|2024-09-02 01:47:30|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1725241660000|2024-09-02 01:47:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725241670000|2024-09-02 01:47:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1725241680000|2024-09-02 01:48:00|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|3
1725241690000|2024-09-02 01:48:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1725241700000|2024-09-02 01:48:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725241710000|2024-09-02 01:48:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241720000|2024-09-02 01:48:40|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|2
1725241760000|2024-09-02 01:49:20|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|5
1725241780000|2024-09-02 01:49:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1725241790000|2024-09-02 01:49:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725241800000|2024-09-02 01:50:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241810000|2024-09-02 01:50:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725241820000|2024-09-02 01:50:20|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1725241830000|2024-09-02 01:50:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725241840000|2024-09-02 01:50:40|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|4
1725241850000|2024-09-02 01:50:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|8
1725241860000|2024-09-02 01:51:00|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|12
1725241890000|2024-09-02 01:51:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725241900000|2024-09-02 01:51:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725241910000|2024-09-02 01:51:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725241920000|2024-09-02 01:52:00|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725241930000|2024-09-02 01:52:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725241940000|2024-09-02 01:52:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725241950000|2024-09-02 01:52:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725241960000|2024-09-02 01:52:40|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|5
1725241970000|2024-09-02 01:52:50|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|7
1725241980000|2024-09-02 01:53:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241990000|2024-09-02 01:53:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725242000000|2024-09-02 01:53:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725242010000|2024-09-02 01:53:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725242020000|2024-09-02 01:53:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725242040000|2024-09-02 01:54:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725242050000|2024-09-02 01:54:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725242070000|2024-09-02 01:54:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725242100000|2024-09-02 01:55:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725242120000|2024-09-02 01:55:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725242150000|2024-09-02 01:55:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725242170000|2024-09-02 01:56:10|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725242180000|2024-09-02 01:56:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|6
1725242220000|2024-09-02 01:57:00|45.92|45.62|45.89|45.59|45.92|45.62|45.88|45.58|12
1725242230000|2024-09-02 01:57:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725242240000|2024-09-02 01:57:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|7
1725242250000|2024-09-02 01:57:30|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|5
1725242270000|2024-09-02 01:57:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725242290000|2024-09-02 01:58:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725242310000|2024-09-02 01:58:30|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|4
1725242340000|2024-09-02 01:59:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242360000|2024-09-02 01:59:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242370000|2024-09-02 01:59:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725242400000|2024-09-02 02:00:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725242410000|2024-09-02 02:00:10|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725242420000|2024-09-02 02:00:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242430000|2024-09-02 02:00:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242440000|2024-09-02 02:00:40|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725242450000|2024-09-02 02:00:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242460000|2024-09-02 02:01:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725242470000|2024-09-02 02:01:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242480000|2024-09-02 02:01:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242500000|2024-09-02 02:01:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725242510000|2024-09-02 02:01:50|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725242530000|2024-09-02 02:02:10|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|3
1725242550000|2024-09-02 02:02:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725242570000|2024-09-02 02:02:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725242580000|2024-09-02 02:03:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725242600000|2024-09-02 02:03:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725242630000|2024-09-02 02:03:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725242640000|2024-09-02 02:04:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725242650000|2024-09-02 02:04:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725242670000|2024-09-02 02:04:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725242690000|2024-09-02 02:04:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725242700000|2024-09-02 02:05:00|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|4
1725242710000|2024-09-02 02:05:10|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725242720000|2024-09-02 02:05:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725242740000|2024-09-02 02:05:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725242750000|2024-09-02 02:05:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725242780000|2024-09-02 02:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725242790000|2024-09-02 02:06:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725242810000|2024-09-02 02:06:50|46.1|45.8|46.12|45.82|46.13|45.83|46.1|45.8|5
1725242820000|2024-09-02 02:07:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725242840000|2024-09-02 02:07:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725242850000|2024-09-02 02:07:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|8
1725242860000|2024-09-02 02:07:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|6
1725242870000|2024-09-02 02:07:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1725242880000|2024-09-02 02:08:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|6
1725242890000|2024-09-02 02:08:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725242900000|2024-09-02 02:08:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725242910000|2024-09-02 02:08:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725242920000|2024-09-02 02:08:40|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|5
1725242930000|2024-09-02 02:08:50|46.23|45.93|46.18|45.88|46.24|45.94|46.18|45.88|13
1725242940000|2024-09-02 02:09:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725242960000|2024-09-02 02:09:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1725242970000|2024-09-02 02:09:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1725242980000|2024-09-02 02:09:40|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|6
1725242990000|2024-09-02 02:09:50|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|4
1725243000000|2024-09-02 02:10:00|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|5
1725243010000|2024-09-02 02:10:10|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|7
1725243020000|2024-09-02 02:10:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725243030000|2024-09-02 02:10:30|46.14|45.84|46.14|45.84|46.16|45.86|46.13|45.83|7
1725243040000|2024-09-02 02:10:40|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|6
1725243060000|2024-09-02 02:11:00|46.19|45.89|46.18|45.88|46.19|45.89|46.16|45.86|6
1725243070000|2024-09-02 02:11:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725243080000|2024-09-02 02:11:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725243090000|2024-09-02 02:11:30|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1725243100000|2024-09-02 02:11:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|6
1725243110000|2024-09-02 02:11:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725243130000|2024-09-02 02:12:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725243150000|2024-09-02 02:12:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243160000|2024-09-02 02:12:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243170000|2024-09-02 02:12:50|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243180000|2024-09-02 02:13:00|46.13|45.83|46.09|45.79|46.13|45.83|46.08|45.78|11
1725243190000|2024-09-02 02:13:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725243200000|2024-09-02 02:13:20|46.07|45.77|46.11|45.81|46.12|45.82|46.06|45.76|9
1725243210000|2024-09-02 02:13:30|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725243220000|2024-09-02 02:13:40|46.13|45.83|46.08|45.78|46.13|45.83|46.08|45.78|7
1725243230000|2024-09-02 02:13:50|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|5
1725243250000|2024-09-02 02:14:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725243260000|2024-09-02 02:14:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|9
1725243270000|2024-09-02 02:14:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725243280000|2024-09-02 02:14:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725243290000|2024-09-02 02:14:50|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|3
1725243300000|2024-09-02 02:15:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725243310000|2024-09-02 02:15:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243320000|2024-09-02 02:15:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243330000|2024-09-02 02:15:30|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|5
1725243340000|2024-09-02 02:15:40|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1725243350000|2024-09-02 02:15:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725243360000|2024-09-02 02:16:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725243370000|2024-09-02 02:16:10|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|5
1725243390000|2024-09-02 02:16:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725243400000|2024-09-02 02:16:40|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|5
1725243410000|2024-09-02 02:16:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725243420000|2024-09-02 02:17:00|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|5
1725243430000|2024-09-02 02:17:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725243440000|2024-09-02 02:17:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725243450000|2024-09-02 02:17:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243460000|2024-09-02 02:17:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725243470000|2024-09-02 02:17:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725243480000|2024-09-02 02:18:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725243520000|2024-09-02 02:18:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243530000|2024-09-02 02:18:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725243550000|2024-09-02 02:19:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725243560000|2024-09-02 02:19:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725243570000|2024-09-02 02:19:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725243580000|2024-09-02 02:19:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725243590000|2024-09-02 02:19:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725243600000|2024-09-02 02:20:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725243610000|2024-09-02 02:20:10|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725243620000|2024-09-02 02:20:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725243630000|2024-09-02 02:20:30|46.23|45.93|46.25|45.95|46.25|45.95|46.22|45.92|4
1725243640000|2024-09-02 02:20:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725243660000|2024-09-02 02:21:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725243670000|2024-09-02 02:21:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243680000|2024-09-02 02:21:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725243690000|2024-09-02 02:21:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725243700000|2024-09-02 02:21:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725243710000|2024-09-02 02:21:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1725243720000|2024-09-02 02:22:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1725243730000|2024-09-02 02:22:10|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1725243740000|2024-09-02 02:22:20|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725243750000|2024-09-02 02:22:30|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|5
1725243760000|2024-09-02 02:22:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725243780000|2024-09-02 02:23:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725243790000|2024-09-02 02:23:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243800000|2024-09-02 02:23:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1725243820000|2024-09-02 02:23:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725243830000|2024-09-02 02:23:50|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725243840000|2024-09-02 02:24:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|9
1725243850000|2024-09-02 02:24:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725243860000|2024-09-02 02:24:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725243880000|2024-09-02 02:24:40|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|5
1725243890000|2024-09-02 02:24:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725243900000|2024-09-02 02:25:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725243910000|2024-09-02 02:25:10|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|4
1725243920000|2024-09-02 02:25:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725243930000|2024-09-02 02:25:30|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|4
1725243940000|2024-09-02 02:25:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1725243950000|2024-09-02 02:25:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725243960000|2024-09-02 02:26:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725243970000|2024-09-02 02:26:10|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|9
1725243980000|2024-09-02 02:26:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725243990000|2024-09-02 02:26:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725244000000|2024-09-02 02:26:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725244030000|2024-09-02 02:27:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725244040000|2024-09-02 02:27:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725244060000|2024-09-02 02:27:40|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|3
1725244070000|2024-09-02 02:27:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725244080000|2024-09-02 02:28:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725244100000|2024-09-02 02:28:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725244140000|2024-09-02 02:29:00|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|3
1725244150000|2024-09-02 02:29:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725244160000|2024-09-02 02:29:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725244180000|2024-09-02 02:29:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725244200000|2024-09-02 02:30:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725244210000|2024-09-02 02:30:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1725244220000|2024-09-02 02:30:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725244240000|2024-09-02 02:30:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725244250000|2024-09-02 02:30:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725244260000|2024-09-02 02:31:00|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|5
1725244270000|2024-09-02 02:31:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1725244280000|2024-09-02 02:31:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725244290000|2024-09-02 02:31:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725244300000|2024-09-02 02:31:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725244310000|2024-09-02 02:31:50|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725244320000|2024-09-02 02:32:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725244330000|2024-09-02 02:32:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1725244340000|2024-09-02 02:32:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725244360000|2024-09-02 02:32:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725244370000|2024-09-02 02:32:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725244380000|2024-09-02 02:33:00|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|5
1725244400000|2024-09-02 02:33:20|46.04|45.74|45.99|45.69|46.04|45.74|45.99|45.69|5
1725244410000|2024-09-02 02:33:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725244420000|2024-09-02 02:33:40|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725244430000|2024-09-02 02:33:50|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|7
1725244440000|2024-09-02 02:34:00|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725244450000|2024-09-02 02:34:10|46.04|45.74|45.99|45.69|46.04|45.74|45.99|45.69|5
1725244460000|2024-09-02 02:34:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|6
1725244470000|2024-09-02 02:34:30|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|5
1725244480000|2024-09-02 02:34:40|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|7
1725244490000|2024-09-02 02:34:50|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1725244500000|2024-09-02 02:35:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1725244510000|2024-09-02 02:35:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|8
1725244520000|2024-09-02 02:35:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|6
1725244530000|2024-09-02 02:35:30|46.01|45.71|46.01|45.71|46.04|45.74|46|45.7|8
1725244540000|2024-09-02 02:35:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725244550000|2024-09-02 02:35:50|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|4
1725244560000|2024-09-02 02:36:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|4
1725244570000|2024-09-02 02:36:10|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1725244580000|2024-09-02 02:36:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725244590000|2024-09-02 02:36:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725244600000|2024-09-02 02:36:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725244610000|2024-09-02 02:36:50|45.96|45.66|45.96|45.66|45.98|45.68|45.96|45.66|6
1725244620000|2024-09-02 02:37:00|45.95|45.65|45.92|45.62|45.96|45.66|45.9|45.6|18
1725244630000|2024-09-02 02:37:10|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|10
1725244640000|2024-09-02 02:37:20|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725244650000|2024-09-02 02:37:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725244660000|2024-09-02 02:37:40|45.89|45.59|45.9|45.6|45.91|45.61|45.88|45.58|7
1725244670000|2024-09-02 02:37:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1725244680000|2024-09-02 02:38:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725244690000|2024-09-02 02:38:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725244700000|2024-09-02 02:38:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|6
1725244710000|2024-09-02 02:38:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244720000|2024-09-02 02:38:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725244730000|2024-09-02 02:38:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725244740000|2024-09-02 02:39:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725244750000|2024-09-02 02:39:10|45.86|45.56|45.88|45.58|45.89|45.59|45.86|45.56|8
1725244760000|2024-09-02 02:39:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|3
1725244770000|2024-09-02 02:39:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725244780000|2024-09-02 02:39:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244800000|2024-09-02 02:40:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725244810000|2024-09-02 02:40:10|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|2
1725244820000|2024-09-02 02:40:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1725244830000|2024-09-02 02:40:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|8
1725244840000|2024-09-02 02:40:40|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|9
1725244850000|2024-09-02 02:40:50|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725244860000|2024-09-02 02:41:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|6
1725244870000|2024-09-02 02:41:10|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|10
1725244880000|2024-09-02 02:41:20|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725244890000|2024-09-02 02:41:30|45.91|45.61|45.86|45.56|45.92|45.62|45.86|45.56|9
1725244900000|2024-09-02 02:41:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244910000|2024-09-02 02:41:50|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725244920000|2024-09-02 02:42:00|45.86|45.56|45.85|45.55|45.86|45.56|45.84|45.54|10
1725244930000|2024-09-02 02:42:10|45.84|45.54|45.85|45.55|45.85|45.55|45.82|45.52|7
1725244940000|2024-09-02 02:42:20|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|7
1725244950000|2024-09-02 02:42:30|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|6
1725244960000|2024-09-02 02:42:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|4
1725244970000|2024-09-02 02:42:50|45.83|45.53|45.84|45.54|45.84|45.54|45.78|45.48|14
1725244980000|2024-09-02 02:43:00|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|6
1725245000000|2024-09-02 02:43:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|6
1725245010000|2024-09-02 02:43:30|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|8
1725245020000|2024-09-02 02:43:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|5
1725245030000|2024-09-02 02:43:50|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245040000|2024-09-02 02:44:00|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|2
1725245050000|2024-09-02 02:44:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725245060000|2024-09-02 02:44:20|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725245070000|2024-09-02 02:44:30|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245080000|2024-09-02 02:44:40|45.85|45.55|45.88|45.58|45.88|45.58|45.85|45.55|5
1725245090000|2024-09-02 02:44:50|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725245100000|2024-09-02 02:45:00|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245110000|2024-09-02 02:45:10|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|5
1725245120000|2024-09-02 02:45:20|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|4
1725245130000|2024-09-02 02:45:30|45.85|45.55|45.86|45.56|45.87|45.57|45.84|45.54|8
1725245140000|2024-09-02 02:45:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|12
1725245150000|2024-09-02 02:45:50|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|13
1725245160000|2024-09-02 02:46:00|45.9|45.6|45.9|45.6|45.9|45.6|45.88|45.58|11
1725245170000|2024-09-02 02:46:10|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|6
1725245180000|2024-09-02 02:46:20|45.91|45.61|45.95|45.65|45.96|45.66|45.91|45.61|7
1725245190000|2024-09-02 02:46:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725245200000|2024-09-02 02:46:40|45.95|45.65|45.97|45.67|45.98|45.68|45.95|45.65|5
1725245210000|2024-09-02 02:46:50|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245220000|2024-09-02 02:47:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1725245230000|2024-09-02 02:47:10|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245240000|2024-09-02 02:47:20|45.97|45.67|45.96|45.66|45.98|45.68|45.95|45.65|10
1725245250000|2024-09-02 02:47:30|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|6
1725245260000|2024-09-02 02:47:40|45.93|45.63|45.91|45.61|45.93|45.63|45.89|45.59|7
1725245270000|2024-09-02 02:47:50|45.92|45.62|45.93|45.63|45.93|45.63|45.9|45.6|7
1725245280000|2024-09-02 02:48:00|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|5
1725245290000|2024-09-02 02:48:10|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|4
1725245300000|2024-09-02 02:48:20|45.93|45.63|45.89|45.59|45.93|45.63|45.88|45.58|10
1725245310000|2024-09-02 02:48:30|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|9
1725245320000|2024-09-02 02:48:40|45.89|45.59|45.89|45.59|45.91|45.61|45.89|45.59|4
1725245330000|2024-09-02 02:48:50|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|6
1725245350000|2024-09-02 02:49:10|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|9
1725245360000|2024-09-02 02:49:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725245370000|2024-09-02 02:49:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245380000|2024-09-02 02:49:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725245400000|2024-09-02 02:50:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725245410000|2024-09-02 02:50:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|4
1725245420000|2024-09-02 02:50:20|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725245430000|2024-09-02 02:50:30|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725245440000|2024-09-02 02:50:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|8
1725245450000|2024-09-02 02:50:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725245460000|2024-09-02 02:51:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725245470000|2024-09-02 02:51:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|11
1725245480000|2024-09-02 02:51:20|45.88|45.58|45.87|45.57|45.88|45.58|45.86|45.56|4
1725245490000|2024-09-02 02:51:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245500000|2024-09-02 02:51:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725245510000|2024-09-02 02:51:50|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1725245520000|2024-09-02 02:52:00|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|9
1725245530000|2024-09-02 02:52:10|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|8
1725245540000|2024-09-02 02:52:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245550000|2024-09-02 02:52:30|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|8
1725245560000|2024-09-02 02:52:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245570000|2024-09-02 02:52:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725245580000|2024-09-02 02:53:00|45.89|45.59|45.89|45.59|45.91|45.61|45.89|45.59|4
1725245590000|2024-09-02 02:53:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725245610000|2024-09-02 02:53:30|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|5
1725245620000|2024-09-02 02:53:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245630000|2024-09-02 02:53:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|6
1725245650000|2024-09-02 02:54:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245660000|2024-09-02 02:54:20|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1725245670000|2024-09-02 02:54:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725245690000|2024-09-02 02:54:50|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1725245700000|2024-09-02 02:55:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725245710000|2024-09-02 02:55:10|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|10
1725245720000|2024-09-02 02:55:20|45.92|45.62|45.95|45.65|45.95|45.65|45.91|45.61|6
1725245750000|2024-09-02 02:55:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725245760000|2024-09-02 02:56:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725245770000|2024-09-02 02:56:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725245780000|2024-09-02 02:56:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725245790000|2024-09-02 02:56:30|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725245800000|2024-09-02 02:56:40|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|9
1725245820000|2024-09-02 02:57:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725245830000|2024-09-02 02:57:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725245840000|2024-09-02 02:57:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245870000|2024-09-02 02:57:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725245880000|2024-09-02 02:58:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725245900000|2024-09-02 02:58:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725245910000|2024-09-02 02:58:30|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|5
1725245920000|2024-09-02 02:58:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725245930000|2024-09-02 02:58:50|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245950000|2024-09-02 02:59:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725245960000|2024-09-02 02:59:20|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1725245980000|2024-09-02 02:59:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725245990000|2024-09-02 02:59:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|16
1725246000000|2024-09-02 03:00:00|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|8
1725246020000|2024-09-02 03:00:20|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725246030000|2024-09-02 03:00:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725246040000|2024-09-02 03:00:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725246050000|2024-09-02 03:00:50|45.93|45.63|45.94|45.64|45.95|45.65|45.92|45.62|7
1725246060000|2024-09-02 03:01:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|6
1725246070000|2024-09-02 03:01:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725246080000|2024-09-02 03:01:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725246090000|2024-09-02 03:01:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725246100000|2024-09-02 03:01:40|45.93|45.63|45.97|45.67|45.97|45.67|45.93|45.63|7
1725246110000|2024-09-02 03:01:50|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|4
1725246120000|2024-09-02 03:02:00|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|7
1725246130000|2024-09-02 03:02:10|45.95|45.65|45.96|45.66|45.97|45.67|45.94|45.64|8
1725246140000|2024-09-02 03:02:20|45.97|45.67|45.99|45.69|46|45.7|45.97|45.67|9
1725246150000|2024-09-02 03:02:30|46|45.7|46.01|45.71|46.03|45.73|45.99|45.69|10
1725246160000|2024-09-02 03:02:40|46|45.7|46|45.7|46.02|45.72|45.99|45.69|8
1725246170000|2024-09-02 03:02:50|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|10
1725246180000|2024-09-02 03:03:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725246190000|2024-09-02 03:03:10|46.03|45.73|46.04|45.74|46.05|45.75|46.03|45.73|6
1725246200000|2024-09-02 03:03:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725246210000|2024-09-02 03:03:30|46|45.7|45.98|45.68|46|45.7|45.98|45.68|3
1725246220000|2024-09-02 03:03:40|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|9
1725246230000|2024-09-02 03:03:50|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|9
1725246240000|2024-09-02 03:04:00|46|45.7|46.04|45.74|46.05|45.75|45.99|45.69|10
1725246250000|2024-09-02 03:04:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725246260000|2024-09-02 03:04:20|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|4
1725246270000|2024-09-02 03:04:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246280000|2024-09-02 03:04:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246290000|2024-09-02 03:04:50|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725246300000|2024-09-02 03:05:00|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|4
1725246310000|2024-09-02 03:05:10|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|8
1725246330000|2024-09-02 03:05:30|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725246340000|2024-09-02 03:05:40|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|6
1725246350000|2024-09-02 03:05:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725246360000|2024-09-02 03:06:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725246370000|2024-09-02 03:06:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725246380000|2024-09-02 03:06:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725246390000|2024-09-02 03:06:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1725246400000|2024-09-02 03:06:40|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|11
1725246410000|2024-09-02 03:06:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725246420000|2024-09-02 03:07:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725246430000|2024-09-02 03:07:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725246440000|2024-09-02 03:07:20|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|10
1725246450000|2024-09-02 03:07:30|46|45.7|46.05|45.75|46.05|45.75|46|45.7|9
1725246460000|2024-09-02 03:07:40|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725246470000|2024-09-02 03:07:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725246480000|2024-09-02 03:08:00|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|4
1725246490000|2024-09-02 03:08:10|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725246500000|2024-09-02 03:08:20|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725246510000|2024-09-02 03:08:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725246520000|2024-09-02 03:08:40|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725246530000|2024-09-02 03:08:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246550000|2024-09-02 03:09:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246560000|2024-09-02 03:09:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246570000|2024-09-02 03:09:30|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|7
1725246580000|2024-09-02 03:09:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|10
1725246590000|2024-09-02 03:09:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725246600000|2024-09-02 03:10:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|9
1725246610000|2024-09-02 03:10:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|5
1725246620000|2024-09-02 03:10:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246630000|2024-09-02 03:10:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246640000|2024-09-02 03:10:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725246650000|2024-09-02 03:10:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246660000|2024-09-02 03:11:00|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725246670000|2024-09-02 03:11:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725246680000|2024-09-02 03:11:20|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1725246690000|2024-09-02 03:11:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725246700000|2024-09-02 03:11:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246710000|2024-09-02 03:11:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725246720000|2024-09-02 03:12:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1725246730000|2024-09-02 03:12:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725246750000|2024-09-02 03:12:30|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|8
1725246760000|2024-09-02 03:12:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725246780000|2024-09-02 03:13:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|9
1725246790000|2024-09-02 03:13:10|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|13
1725246800000|2024-09-02 03:13:20|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1725246830000|2024-09-02 03:13:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|5
1725246840000|2024-09-02 03:14:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725246850000|2024-09-02 03:14:10|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|11
1725246860000|2024-09-02 03:14:20|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|6
1725246870000|2024-09-02 03:14:30|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|12
1725246880000|2024-09-02 03:14:40|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|6
1725246890000|2024-09-02 03:14:50|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|5
1725246900000|2024-09-02 03:15:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|5
1725246910000|2024-09-02 03:15:10|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1725246920000|2024-09-02 03:15:20|46.03|45.73|46|45.7|46.03|45.73|45.99|45.69|8
1725246930000|2024-09-02 03:15:30|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|7
1725246940000|2024-09-02 03:15:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725246950000|2024-09-02 03:15:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725246960000|2024-09-02 03:16:00|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|4
1725246970000|2024-09-02 03:16:10|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|6
1725246980000|2024-09-02 03:16:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1725246990000|2024-09-02 03:16:30|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|5
1725247000000|2024-09-02 03:16:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|5
1725247010000|2024-09-02 03:16:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247030000|2024-09-02 03:17:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725247040000|2024-09-02 03:17:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725247050000|2024-09-02 03:17:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247060000|2024-09-02 03:17:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725247080000|2024-09-02 03:18:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247090000|2024-09-02 03:18:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725247100000|2024-09-02 03:18:20|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|4
1725247110000|2024-09-02 03:18:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|9
1725247120000|2024-09-02 03:18:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725247130000|2024-09-02 03:18:50|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|9
1725247140000|2024-09-02 03:19:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725247160000|2024-09-02 03:19:20|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1725247170000|2024-09-02 03:19:30|46.02|45.72|45.99|45.69|46.02|45.72|45.98|45.68|7
1725247180000|2024-09-02 03:19:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725247190000|2024-09-02 03:19:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725247200000|2024-09-02 03:20:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725247210000|2024-09-02 03:20:10|45.99|45.69|46|45.7|46|45.7|45.98|45.68|6
1725247220000|2024-09-02 03:20:20|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|17
1725247230000|2024-09-02 03:20:30|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1725247240000|2024-09-02 03:20:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725247250000|2024-09-02 03:20:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247260000|2024-09-02 03:21:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725247280000|2024-09-02 03:21:20|46.03|45.73|46.01|45.71|46.03|45.73|45.99|45.69|7
1725247290000|2024-09-02 03:21:30|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|4
1725247300000|2024-09-02 03:21:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725247310000|2024-09-02 03:21:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725247320000|2024-09-02 03:22:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|5
1725247330000|2024-09-02 03:22:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247360000|2024-09-02 03:22:40|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247380000|2024-09-02 03:23:00|45.93|45.63|45.87|45.57|45.93|45.63|45.87|45.57|7
1725247390000|2024-09-02 03:23:10|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|6
1725247400000|2024-09-02 03:23:20|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1725247410000|2024-09-02 03:23:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247420000|2024-09-02 03:23:40|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725247430000|2024-09-02 03:23:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247440000|2024-09-02 03:24:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247460000|2024-09-02 03:24:20|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725247470000|2024-09-02 03:24:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725247480000|2024-09-02 03:24:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725247490000|2024-09-02 03:24:50|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247500000|2024-09-02 03:25:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247510000|2024-09-02 03:25:10|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725247520000|2024-09-02 03:25:20|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725247530000|2024-09-02 03:25:30|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725247540000|2024-09-02 03:25:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247550000|2024-09-02 03:25:50|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|5
1725247560000|2024-09-02 03:26:00|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|5
1725247580000|2024-09-02 03:26:20|45.89|45.59|45.89|45.59|45.89|45.59|45.87|45.57|5
1725247590000|2024-09-02 03:26:30|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1725247600000|2024-09-02 03:26:40|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725247610000|2024-09-02 03:26:50|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|6
1725247620000|2024-09-02 03:27:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725247630000|2024-09-02 03:27:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1725247640000|2024-09-02 03:27:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725247650000|2024-09-02 03:27:30|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|7
1725247660000|2024-09-02 03:27:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247690000|2024-09-02 03:28:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247710000|2024-09-02 03:28:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1725247730000|2024-09-02 03:28:50|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1725247750000|2024-09-02 03:29:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247770000|2024-09-02 03:29:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247810000|2024-09-02 03:30:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725247840000|2024-09-02 03:30:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725247850000|2024-09-02 03:30:50|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725247870000|2024-09-02 03:31:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247900000|2024-09-02 03:31:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247910000|2024-09-02 03:31:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725247930000|2024-09-02 03:32:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725247940000|2024-09-02 03:32:20|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1725247960000|2024-09-02 03:32:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725247980000|2024-09-02 03:33:00|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|3
1725247990000|2024-09-02 03:33:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248000000|2024-09-02 03:33:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248010000|2024-09-02 03:33:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248020000|2024-09-02 03:33:40|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725248030000|2024-09-02 03:33:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725248040000|2024-09-02 03:34:00|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|14
1725248050000|2024-09-02 03:34:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|6
1725248060000|2024-09-02 03:34:20|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1725248070000|2024-09-02 03:34:30|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|6
1725248080000|2024-09-02 03:34:40|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725248090000|2024-09-02 03:34:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248100000|2024-09-02 03:35:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725248130000|2024-09-02 03:35:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725248140000|2024-09-02 03:35:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725248180000|2024-09-02 03:36:20|45.96|45.66|45.94|45.64|45.96|45.66|45.93|45.63|4
1725248190000|2024-09-02 03:36:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248200000|2024-09-02 03:36:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725248210000|2024-09-02 03:36:50|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725248220000|2024-09-02 03:37:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248230000|2024-09-02 03:37:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725248240000|2024-09-02 03:37:20|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725248250000|2024-09-02 03:37:30|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|5
1725248270000|2024-09-02 03:37:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725248280000|2024-09-02 03:38:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725248290000|2024-09-02 03:38:10|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|3
1725248300000|2024-09-02 03:38:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725248310000|2024-09-02 03:38:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725248320000|2024-09-02 03:38:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725248330000|2024-09-02 03:38:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725248340000|2024-09-02 03:39:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725248360000|2024-09-02 03:39:20|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1725248370000|2024-09-02 03:39:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725248390000|2024-09-02 03:39:50|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1725248400000|2024-09-02 03:40:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725248430000|2024-09-02 03:40:30|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725248440000|2024-09-02 03:40:40|46.02|45.72|45.97|45.67|46.02|45.72|45.97|45.67|6
1725248450000|2024-09-02 03:40:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248460000|2024-09-02 03:41:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248470000|2024-09-02 03:41:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248480000|2024-09-02 03:41:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725248490000|2024-09-02 03:41:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248500000|2024-09-02 03:41:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725248520000|2024-09-02 03:42:00|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|4
1725248530000|2024-09-02 03:42:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248540000|2024-09-02 03:42:20|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|4
1725248550000|2024-09-02 03:42:30|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|4
1725248560000|2024-09-02 03:42:40|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|7
1725248570000|2024-09-02 03:42:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725248590000|2024-09-02 03:43:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248610000|2024-09-02 03:43:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725248630000|2024-09-02 03:43:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248650000|2024-09-02 03:44:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725248660000|2024-09-02 03:44:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248710000|2024-09-02 03:45:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725248730000|2024-09-02 03:45:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248770000|2024-09-02 03:46:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725248780000|2024-09-02 03:46:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248800000|2024-09-02 03:46:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248820000|2024-09-02 03:47:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248850000|2024-09-02 03:47:30|45.94|45.64|45.98|45.68|45.98|45.68|45.94|45.64|3
1725248870000|2024-09-02 03:47:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725248880000|2024-09-02 03:48:00|45.99|45.69|46|45.7|46.03|45.73|45.99|45.69|4
1725248920000|2024-09-02 03:48:40|46.01|45.71|46|45.7|46.02|45.72|46|45.7|3
1725248930000|2024-09-02 03:48:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248940000|2024-09-02 03:49:00|46|45.7|46.03|45.73|46.03|45.73|46|45.7|4
1725248950000|2024-09-02 03:49:10|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1725248960000|2024-09-02 03:49:20|46.01|45.71|46|45.7|46.02|45.72|46|45.7|3
1725248980000|2024-09-02 03:49:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248990000|2024-09-02 03:49:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725249000000|2024-09-02 03:50:00|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725249020000|2024-09-02 03:50:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725249040000|2024-09-02 03:50:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725249050000|2024-09-02 03:50:50|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725249070000|2024-09-02 03:51:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725249080000|2024-09-02 03:51:20|45.98|45.68|45.94|45.64|45.98|45.68|45.94|45.64|5
1725249090000|2024-09-02 03:51:30|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|5
1725249100000|2024-09-02 03:51:40|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1725249110000|2024-09-02 03:51:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725249120000|2024-09-02 03:52:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249130000|2024-09-02 03:52:10|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1725249140000|2024-09-02 03:52:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725249150000|2024-09-02 03:52:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725249160000|2024-09-02 03:52:40|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1725249170000|2024-09-02 03:52:50|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|6
1725249180000|2024-09-02 03:53:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|10
1725249190000|2024-09-02 03:53:10|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|5
1725249200000|2024-09-02 03:53:20|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|8
1725249210000|2024-09-02 03:53:30|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|4
1725249220000|2024-09-02 03:53:40|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|3
1725249230000|2024-09-02 03:53:50|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|8
1725249240000|2024-09-02 03:54:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|6
1725249250000|2024-09-02 03:54:10|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|8
1725249260000|2024-09-02 03:54:20|46.02|45.72|45.99|45.69|46.03|45.73|45.99|45.69|7
1725249270000|2024-09-02 03:54:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725249280000|2024-09-02 03:54:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725249290000|2024-09-02 03:54:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725249300000|2024-09-02 03:55:00|46|45.7|45.98|45.68|46|45.7|45.98|45.68|7
1725249310000|2024-09-02 03:55:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725249320000|2024-09-02 03:55:20|45.98|45.68|45.98|45.68|46|45.7|45.98|45.68|5
1725249330000|2024-09-02 03:55:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725249340000|2024-09-02 03:55:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249350000|2024-09-02 03:55:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|8
1725249360000|2024-09-02 03:56:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|7
1725249370000|2024-09-02 03:56:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|6
1725249380000|2024-09-02 03:56:20|45.98|45.68|45.95|45.65|45.99|45.69|45.95|45.65|8
1725249390000|2024-09-02 03:56:30|45.94|45.64|45.95|45.65|45.96|45.66|45.94|45.64|4
1725249400000|2024-09-02 03:56:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|8
1725249410000|2024-09-02 03:56:50|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|10
1725249420000|2024-09-02 03:57:00|45.96|45.66|45.95|45.65|45.97|45.67|45.95|45.65|4
1725249430000|2024-09-02 03:57:10|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725249440000|2024-09-02 03:57:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725249450000|2024-09-02 03:57:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249460000|2024-09-02 03:57:40|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|4
1725249470000|2024-09-02 03:57:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|8
1725249480000|2024-09-02 03:58:00|45.97|45.67|46|45.7|46|45.7|45.97|45.67|5
1725249490000|2024-09-02 03:58:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725249500000|2024-09-02 03:58:20|46|45.7|46|45.7|46.01|45.71|45.99|45.69|5
1725249510000|2024-09-02 03:58:30|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|5
1725249520000|2024-09-02 03:58:40|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|11
1725249530000|2024-09-02 03:58:50|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|5
1725249540000|2024-09-02 03:59:00|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|7
1725249550000|2024-09-02 03:59:10|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725249560000|2024-09-02 03:59:20|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|7
1725249570000|2024-09-02 03:59:30|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|6
1725249580000|2024-09-02 03:59:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|5
1725249590000|2024-09-02 03:59:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725249600000|2024-09-02 04:00:00|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|12
1725249610000|2024-09-02 04:00:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725249620000|2024-09-02 04:00:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1725249630000|2024-09-02 04:00:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725249640000|2024-09-02 04:00:40|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|7
1725249650000|2024-09-02 04:00:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|6
1725249660000|2024-09-02 04:01:00|46.13|45.83|46.13|45.83|46.15|45.85|46.13|45.83|10
1725249670000|2024-09-02 04:01:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|9
1725249680000|2024-09-02 04:01:20|46.15|45.85|46.05|45.75|46.15|45.85|46.05|45.75|11
1725249690000|2024-09-02 04:01:30|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|11
1725249700000|2024-09-02 04:01:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1725249710000|2024-09-02 04:01:50|46.08|45.78|46.08|45.78|46.08|45.78|46.06|45.76|5
1725249720000|2024-09-02 04:02:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725249730000|2024-09-02 04:02:10|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|8
1725249740000|2024-09-02 04:02:20|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|5
1725249760000|2024-09-02 04:02:40|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|3
1725249770000|2024-09-02 04:02:50|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|7
1725249780000|2024-09-02 04:03:00|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|7
1725249790000|2024-09-02 04:03:10|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|5
1725249800000|2024-09-02 04:03:20|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|9
1725249810000|2024-09-02 04:03:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|8
1725249820000|2024-09-02 04:03:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725249830000|2024-09-02 04:03:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725249840000|2024-09-02 04:04:00|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|8
1725249850000|2024-09-02 04:04:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1725249870000|2024-09-02 04:04:30|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|4
1725249880000|2024-09-02 04:04:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725249890000|2024-09-02 04:04:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725249900000|2024-09-02 04:05:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725249910000|2024-09-02 04:05:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725249930000|2024-09-02 04:05:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1725249950000|2024-09-02 04:05:50|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|7
1725249960000|2024-09-02 04:06:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725249970000|2024-09-02 04:06:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725249980000|2024-09-02 04:06:20|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1725249990000|2024-09-02 04:06:30|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|7
1725250000000|2024-09-02 04:06:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725250010000|2024-09-02 04:06:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725250020000|2024-09-02 04:07:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725250030000|2024-09-02 04:07:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725250040000|2024-09-02 04:07:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725250050000|2024-09-02 04:07:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725250070000|2024-09-02 04:07:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725250080000|2024-09-02 04:08:00|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1725250090000|2024-09-02 04:08:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250110000|2024-09-02 04:08:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725250120000|2024-09-02 04:08:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250130000|2024-09-02 04:08:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725250140000|2024-09-02 04:09:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250150000|2024-09-02 04:09:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250160000|2024-09-02 04:09:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725250170000|2024-09-02 04:09:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250180000|2024-09-02 04:09:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725250210000|2024-09-02 04:10:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725250220000|2024-09-02 04:10:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250230000|2024-09-02 04:10:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725250260000|2024-09-02 04:11:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725250280000|2024-09-02 04:11:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725250290000|2024-09-02 04:11:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725250300000|2024-09-02 04:11:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725250320000|2024-09-02 04:12:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725250330000|2024-09-02 04:12:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725250360000|2024-09-02 04:12:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725250370000|2024-09-02 04:12:50|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725250380000|2024-09-02 04:13:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250400000|2024-09-02 04:13:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250420000|2024-09-02 04:13:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250440000|2024-09-02 04:14:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250470000|2024-09-02 04:14:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250480000|2024-09-02 04:14:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250490000|2024-09-02 04:14:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250500000|2024-09-02 04:15:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250510000|2024-09-02 04:15:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725250520000|2024-09-02 04:15:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250530000|2024-09-02 04:15:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250560000|2024-09-02 04:16:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250570000|2024-09-02 04:16:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725250580000|2024-09-02 04:16:20|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|4
1725250590000|2024-09-02 04:16:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725250600000|2024-09-02 04:16:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725250620000|2024-09-02 04:17:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725250630000|2024-09-02 04:17:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725250640000|2024-09-02 04:17:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250670000|2024-09-02 04:17:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250680000|2024-09-02 04:18:00|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1725250690000|2024-09-02 04:18:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250700000|2024-09-02 04:18:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250730000|2024-09-02 04:18:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250740000|2024-09-02 04:19:00|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725250760000|2024-09-02 04:19:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250790000|2024-09-02 04:19:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250800000|2024-09-02 04:20:00|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1725250840000|2024-09-02 04:20:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725250890000|2024-09-02 04:21:30|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725250930000|2024-09-02 04:22:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725250950000|2024-09-02 04:22:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725250960000|2024-09-02 04:22:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725250970000|2024-09-02 04:22:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725250980000|2024-09-02 04:23:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725251000000|2024-09-02 04:23:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725251010000|2024-09-02 04:23:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251030000|2024-09-02 04:23:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725251040000|2024-09-02 04:24:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251070000|2024-09-02 04:24:30|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|7
1725251100000|2024-09-02 04:25:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725251120000|2024-09-02 04:25:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251150000|2024-09-02 04:25:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725251160000|2024-09-02 04:26:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725251180000|2024-09-02 04:26:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725251190000|2024-09-02 04:26:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725251200000|2024-09-02 04:26:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251210000|2024-09-02 04:26:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725251220000|2024-09-02 04:27:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725251240000|2024-09-02 04:27:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251250000|2024-09-02 04:27:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725251260000|2024-09-02 04:27:40|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725251270000|2024-09-02 04:27:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251280000|2024-09-02 04:28:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251300000|2024-09-02 04:28:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1725251310000|2024-09-02 04:28:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|8
1725251320000|2024-09-02 04:28:40|45.8|45.5|45.82|45.52|45.83|45.53|45.8|45.5|3
1725251330000|2024-09-02 04:28:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251340000|2024-09-02 04:29:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725251350000|2024-09-02 04:29:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251370000|2024-09-02 04:29:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725251380000|2024-09-02 04:29:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251410000|2024-09-02 04:30:10|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725251420000|2024-09-02 04:30:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251450000|2024-09-02 04:30:50|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|4
1725251460000|2024-09-02 04:31:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725251470000|2024-09-02 04:31:10|45.8|45.5|45.83|45.53|45.83|45.53|45.8|45.5|3
1725251490000|2024-09-02 04:31:30|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1725251510000|2024-09-02 04:31:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251520000|2024-09-02 04:32:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725251600000|2024-09-02 04:33:20|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|2
1725251610000|2024-09-02 04:33:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725251630000|2024-09-02 04:33:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725251640000|2024-09-02 04:34:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725251650000|2024-09-02 04:34:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725251670000|2024-09-02 04:34:30|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725251690000|2024-09-02 04:34:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725251700000|2024-09-02 04:35:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725251710000|2024-09-02 04:35:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725251720000|2024-09-02 04:35:20|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|3
1725251740000|2024-09-02 04:35:40|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725251760000|2024-09-02 04:36:00|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|7
1725251770000|2024-09-02 04:36:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725251780000|2024-09-02 04:36:20|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725251790000|2024-09-02 04:36:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725251800000|2024-09-02 04:36:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725251850000|2024-09-02 04:37:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725251900000|2024-09-02 04:38:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725251920000|2024-09-02 04:38:40|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725251930000|2024-09-02 04:38:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725251940000|2024-09-02 04:39:00|45.65|45.35|45.68|45.38|45.68|45.38|45.65|45.35|3
1725251950000|2024-09-02 04:39:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725251960000|2024-09-02 04:39:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|8
1725251970000|2024-09-02 04:39:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725252000000|2024-09-02 04:40:00|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|4
1725252010000|2024-09-02 04:40:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725252020000|2024-09-02 04:40:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252030000|2024-09-02 04:40:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252050000|2024-09-02 04:40:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725252100000|2024-09-02 04:41:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252110000|2024-09-02 04:41:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252120000|2024-09-02 04:42:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725252180000|2024-09-02 04:43:00|45.64|45.34|45.61|45.31|45.64|45.34|45.61|45.31|3
1725252190000|2024-09-02 04:43:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725252200000|2024-09-02 04:43:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|4
1725252300000|2024-09-02 04:45:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725252310000|2024-09-02 04:45:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725252320000|2024-09-02 04:45:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252330000|2024-09-02 04:45:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725252350000|2024-09-02 04:45:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725252360000|2024-09-02 04:46:00|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725252380000|2024-09-02 04:46:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252390000|2024-09-02 04:46:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252400000|2024-09-02 04:46:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252420000|2024-09-02 04:47:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252430000|2024-09-02 04:47:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725252440000|2024-09-02 04:47:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725252450000|2024-09-02 04:47:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725252480000|2024-09-02 04:48:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725252500000|2024-09-02 04:48:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252530000|2024-09-02 04:48:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725252550000|2024-09-02 04:49:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725252560000|2024-09-02 04:49:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725252580000|2024-09-02 04:49:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725252590000|2024-09-02 04:49:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725252600000|2024-09-02 04:50:00|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725252610000|2024-09-02 04:50:10|45.7|45.4|45.69|45.39|45.71|45.41|45.69|45.39|8
1725252620000|2024-09-02 04:50:20|45.67|45.37|45.57|45.27|45.67|45.37|45.57|45.27|10
1725252630000|2024-09-02 04:50:30|45.58|45.28|45.59|45.29|45.61|45.31|45.58|45.28|6
1725252640000|2024-09-02 04:50:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725252650000|2024-09-02 04:50:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725252660000|2024-09-02 04:51:00|45.56|45.26|45.55|45.25|45.57|45.27|45.54|45.24|8
1725252670000|2024-09-02 04:51:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725252680000|2024-09-02 04:51:20|45.59|45.29|45.62|45.32|45.62|45.32|45.59|45.29|4
1725252690000|2024-09-02 04:51:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252720000|2024-09-02 04:52:00|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725252750000|2024-09-02 04:52:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252770000|2024-09-02 04:52:50|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1725252780000|2024-09-02 04:53:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252790000|2024-09-02 04:53:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252800000|2024-09-02 04:53:20|45.63|45.33|45.62|45.32|45.63|45.33|45.61|45.31|4
1725252810000|2024-09-02 04:53:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725252820000|2024-09-02 04:53:40|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|4
1725252830000|2024-09-02 04:53:50|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725252870000|2024-09-02 04:54:30|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725252880000|2024-09-02 04:54:40|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252900000|2024-09-02 04:55:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252920000|2024-09-02 04:55:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725252930000|2024-09-02 04:55:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725252940000|2024-09-02 04:55:40|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1725252970000|2024-09-02 04:56:10|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725253000000|2024-09-02 04:56:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725253050000|2024-09-02 04:57:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725253080000|2024-09-02 04:58:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725253120000|2024-09-02 04:58:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725253140000|2024-09-02 04:59:00|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725253170000|2024-09-02 04:59:30|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725253190000|2024-09-02 04:59:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725253210000|2024-09-02 05:00:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725253260000|2024-09-02 05:01:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725253270000|2024-09-02 05:01:10|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1725253280000|2024-09-02 05:01:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725253300000|2024-09-02 05:01:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253320000|2024-09-02 05:02:00|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725253330000|2024-09-02 05:02:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253370000|2024-09-02 05:02:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253380000|2024-09-02 05:03:00|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725253400000|2024-09-02 05:03:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725253420000|2024-09-02 05:03:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725253430000|2024-09-02 05:03:50|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|3
1725253440000|2024-09-02 05:04:00|45.63|45.33|45.62|45.32|45.64|45.34|45.62|45.32|4
1725253460000|2024-09-02 05:04:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253470000|2024-09-02 05:04:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253480000|2024-09-02 05:04:40|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725253500000|2024-09-02 05:05:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253520000|2024-09-02 05:05:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253540000|2024-09-02 05:05:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253560000|2024-09-02 05:06:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253580000|2024-09-02 05:06:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725253590000|2024-09-02 05:06:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253600000|2024-09-02 05:06:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253610000|2024-09-02 05:06:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253630000|2024-09-02 05:07:10|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725253640000|2024-09-02 05:07:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725253650000|2024-09-02 05:07:30|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725253660000|2024-09-02 05:07:40|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1725253670000|2024-09-02 05:07:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253700000|2024-09-02 05:08:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253710000|2024-09-02 05:08:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253730000|2024-09-02 05:08:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253740000|2024-09-02 05:09:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253750000|2024-09-02 05:09:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|4
1725253760000|2024-09-02 05:09:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253770000|2024-09-02 05:09:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725253800000|2024-09-02 05:10:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253810000|2024-09-02 05:10:10|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1725253820000|2024-09-02 05:10:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725253830000|2024-09-02 05:10:30|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|9
1725253840000|2024-09-02 05:10:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725253850000|2024-09-02 05:10:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253860000|2024-09-02 05:11:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253880000|2024-09-02 05:11:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253890000|2024-09-02 05:11:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253900000|2024-09-02 05:11:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253910000|2024-09-02 05:11:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725253920000|2024-09-02 05:12:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253930000|2024-09-02 05:12:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253960000|2024-09-02 05:12:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253970000|2024-09-02 05:12:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253990000|2024-09-02 05:13:10|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725254010000|2024-09-02 05:13:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725254020000|2024-09-02 05:13:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725254100000|2024-09-02 05:15:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725254150000|2024-09-02 05:15:50|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725254160000|2024-09-02 05:16:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725254180000|2024-09-02 05:16:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725254190000|2024-09-02 05:16:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725254200000|2024-09-02 05:16:40|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1725254230000|2024-09-02 05:17:10|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|4
1725254260000|2024-09-02 05:17:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725254270000|2024-09-02 05:17:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725254310000|2024-09-02 05:18:30|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1725254320000|2024-09-02 05:18:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725254340000|2024-09-02 05:19:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725254350000|2024-09-02 05:19:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725254450000|2024-09-02 05:20:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725254510000|2024-09-02 05:21:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725254520000|2024-09-02 05:22:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725254540000|2024-09-02 05:22:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254590000|2024-09-02 05:23:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725254660000|2024-09-02 05:24:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254670000|2024-09-02 05:24:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725254690000|2024-09-02 05:24:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254700000|2024-09-02 05:25:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254710000|2024-09-02 05:25:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254720000|2024-09-02 05:25:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254730000|2024-09-02 05:25:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725254740000|2024-09-02 05:25:40|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725254750000|2024-09-02 05:25:50|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|4
1725254760000|2024-09-02 05:26:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254770000|2024-09-02 05:26:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725254810000|2024-09-02 05:26:50|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725254820000|2024-09-02 05:27:00|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|5
1725254830000|2024-09-02 05:27:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725254840000|2024-09-02 05:27:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254850000|2024-09-02 05:27:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725254860000|2024-09-02 05:27:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254880000|2024-09-02 05:28:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|7
1725254890000|2024-09-02 05:28:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725254900000|2024-09-02 05:28:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725254920000|2024-09-02 05:28:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|4
1725254930000|2024-09-02 05:28:50|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|4
1725254940000|2024-09-02 05:29:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725254950000|2024-09-02 05:29:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725254980000|2024-09-02 05:29:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725255000000|2024-09-02 05:30:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725255010000|2024-09-02 05:30:10|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725255020000|2024-09-02 05:30:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725255030000|2024-09-02 05:30:30|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1725255050000|2024-09-02 05:30:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|6
1725255060000|2024-09-02 05:31:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255100000|2024-09-02 05:31:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725255110000|2024-09-02 05:31:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725255120000|2024-09-02 05:32:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|2
1725255130000|2024-09-02 05:32:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725255150000|2024-09-02 05:32:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725255160000|2024-09-02 05:32:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725255170000|2024-09-02 05:32:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725255180000|2024-09-02 05:33:00|45.71|45.41|45.71|45.41|45.71|45.41|45.69|45.39|7
1725255190000|2024-09-02 05:33:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255210000|2024-09-02 05:33:30|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725255250000|2024-09-02 05:34:10|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|5
1725255260000|2024-09-02 05:34:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725255280000|2024-09-02 05:34:40|45.71|45.41|45.74|45.44|45.74|45.44|45.71|45.41|3
1725255290000|2024-09-02 05:34:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255300000|2024-09-02 05:35:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255310000|2024-09-02 05:35:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255320000|2024-09-02 05:35:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725255340000|2024-09-02 05:35:40|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725255350000|2024-09-02 05:35:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725255370000|2024-09-02 05:36:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255380000|2024-09-02 05:36:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725255400000|2024-09-02 05:36:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725255410000|2024-09-02 05:36:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725255420000|2024-09-02 05:37:00|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725255430000|2024-09-02 05:37:10|45.76|45.46|45.81|45.51|45.81|45.51|45.76|45.46|3
1725255450000|2024-09-02 05:37:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725255510000|2024-09-02 05:38:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725255560000|2024-09-02 05:39:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725255580000|2024-09-02 05:39:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725255590000|2024-09-02 05:39:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725255600000|2024-09-02 05:40:00|45.88|45.58|45.93|45.63|45.93|45.63|45.88|45.58|4
1725255610000|2024-09-02 05:40:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725255620000|2024-09-02 05:40:20|45.96|45.66|46.02|45.72|46.02|45.72|45.96|45.66|5
1725255630000|2024-09-02 05:40:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725255640000|2024-09-02 05:40:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725255650000|2024-09-02 05:40:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725255680000|2024-09-02 05:41:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725255690000|2024-09-02 05:41:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725255700000|2024-09-02 05:41:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725255710000|2024-09-02 05:41:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725255720000|2024-09-02 05:42:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725255730000|2024-09-02 05:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725255740000|2024-09-02 05:42:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725255760000|2024-09-02 05:42:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725255770000|2024-09-02 05:42:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725255790000|2024-09-02 05:43:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725255800000|2024-09-02 05:43:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725255810000|2024-09-02 05:43:30|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725255820000|2024-09-02 05:43:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725255830000|2024-09-02 05:43:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725255840000|2024-09-02 05:44:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725255850000|2024-09-02 05:44:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725255860000|2024-09-02 05:44:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725255870000|2024-09-02 05:44:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725255880000|2024-09-02 05:44:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725255900000|2024-09-02 05:45:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1725255920000|2024-09-02 05:45:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725255930000|2024-09-02 05:45:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725255940000|2024-09-02 05:45:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725255950000|2024-09-02 05:45:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725255960000|2024-09-02 05:46:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725255970000|2024-09-02 05:46:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725255980000|2024-09-02 05:46:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725255990000|2024-09-02 05:46:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725256000000|2024-09-02 05:46:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1725256010000|2024-09-02 05:46:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725256020000|2024-09-02 05:47:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725256030000|2024-09-02 05:47:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256040000|2024-09-02 05:47:20|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1725256060000|2024-09-02 05:47:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256080000|2024-09-02 05:48:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725256090000|2024-09-02 05:48:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725256100000|2024-09-02 05:48:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725256110000|2024-09-02 05:48:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725256120000|2024-09-02 05:48:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725256130000|2024-09-02 05:48:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256140000|2024-09-02 05:49:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725256170000|2024-09-02 05:49:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256180000|2024-09-02 05:49:40|46.08|45.78|46.05|45.75|46.08|45.78|46.05|45.75|4
1725256190000|2024-09-02 05:49:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256200000|2024-09-02 05:50:00|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|12
1725256210000|2024-09-02 05:50:10|46.05|45.75|46.05|45.75|46.08|45.78|46.05|45.75|7
1725256220000|2024-09-02 05:50:20|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1725256230000|2024-09-02 05:50:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725256240000|2024-09-02 05:50:40|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|6
1725256250000|2024-09-02 05:50:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256260000|2024-09-02 05:51:00|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|4
1725256270000|2024-09-02 05:51:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256280000|2024-09-02 05:51:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256290000|2024-09-02 05:51:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256300000|2024-09-02 05:51:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725256310000|2024-09-02 05:51:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725256320000|2024-09-02 05:52:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256330000|2024-09-02 05:52:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256340000|2024-09-02 05:52:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256350000|2024-09-02 05:52:30|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|2
1725256360000|2024-09-02 05:52:40|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|5
1725256370000|2024-09-02 05:52:50|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|3
1725256380000|2024-09-02 05:53:00|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725256390000|2024-09-02 05:53:10|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725256400000|2024-09-02 05:53:20|46.18|45.88|46.16|45.86|46.19|45.89|46.16|45.86|5
1725256420000|2024-09-02 05:53:40|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|5
1725256430000|2024-09-02 05:53:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|10
1725256440000|2024-09-02 05:54:00|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|4
1725256450000|2024-09-02 05:54:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|5
1725256460000|2024-09-02 05:54:20|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|4
1725256470000|2024-09-02 05:54:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725256480000|2024-09-02 05:54:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725256490000|2024-09-02 05:54:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256500000|2024-09-02 05:55:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725256510000|2024-09-02 05:55:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725256520000|2024-09-02 05:55:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725256530000|2024-09-02 05:55:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725256540000|2024-09-02 05:55:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725256550000|2024-09-02 05:55:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256560000|2024-09-02 05:56:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256570000|2024-09-02 05:56:10|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|3
1725256580000|2024-09-02 05:56:20|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|6
1725256590000|2024-09-02 05:56:30|46|45.7|46.02|45.72|46.03|45.73|46|45.7|5
1725256600000|2024-09-02 05:56:40|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|4
1725256610000|2024-09-02 05:56:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256620000|2024-09-02 05:57:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725256660000|2024-09-02 05:57:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256680000|2024-09-02 05:58:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725256710000|2024-09-02 05:58:30|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|2
1725256740000|2024-09-02 05:59:00|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725256750000|2024-09-02 05:59:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725256800000|2024-09-02 06:00:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725256820000|2024-09-02 06:00:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725256830000|2024-09-02 06:00:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256840000|2024-09-02 06:00:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725256860000|2024-09-02 06:01:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256870000|2024-09-02 06:01:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256880000|2024-09-02 06:01:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725256890000|2024-09-02 06:01:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256900000|2024-09-02 06:01:40|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1725256910000|2024-09-02 06:01:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725256940000|2024-09-02 06:02:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256950000|2024-09-02 06:02:30|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|5
1725256980000|2024-09-02 06:03:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725256990000|2024-09-02 06:03:10|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|4
1725257000000|2024-09-02 06:03:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|2
1725257020000|2024-09-02 06:03:40|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725257040000|2024-09-02 06:04:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725257050000|2024-09-02 06:04:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725257060000|2024-09-02 06:04:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725257070000|2024-09-02 06:04:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725257120000|2024-09-02 06:05:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725257140000|2024-09-02 06:05:40|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725257150000|2024-09-02 06:05:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725257170000|2024-09-02 06:06:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725257180000|2024-09-02 06:06:20|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|4
1725257190000|2024-09-02 06:06:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725257200000|2024-09-02 06:06:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725257210000|2024-09-02 06:06:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725257220000|2024-09-02 06:07:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725257230000|2024-09-02 06:07:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257260000|2024-09-02 06:07:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257270000|2024-09-02 06:07:50|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|3
1725257290000|2024-09-02 06:08:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257300000|2024-09-02 06:08:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725257310000|2024-09-02 06:08:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257320000|2024-09-02 06:08:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257330000|2024-09-02 06:08:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725257340000|2024-09-02 06:09:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257350000|2024-09-02 06:09:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257360000|2024-09-02 06:09:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257400000|2024-09-02 06:10:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257420000|2024-09-02 06:10:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725257430000|2024-09-02 06:10:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725257440000|2024-09-02 06:10:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725257460000|2024-09-02 06:11:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257470000|2024-09-02 06:11:10|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|2
1725257490000|2024-09-02 06:11:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725257530000|2024-09-02 06:12:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257560000|2024-09-02 06:12:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725257570000|2024-09-02 06:12:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725257580000|2024-09-02 06:13:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725257590000|2024-09-02 06:13:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725257600000|2024-09-02 06:13:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725257620000|2024-09-02 06:13:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257630000|2024-09-02 06:13:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257680000|2024-09-02 06:14:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257690000|2024-09-02 06:14:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725257720000|2024-09-02 06:15:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257730000|2024-09-02 06:15:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725257740000|2024-09-02 06:15:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257750000|2024-09-02 06:15:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257790000|2024-09-02 06:16:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725257800000|2024-09-02 06:16:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257820000|2024-09-02 06:17:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725257840000|2024-09-02 06:17:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257850000|2024-09-02 06:17:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257870000|2024-09-02 06:17:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257880000|2024-09-02 06:18:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257890000|2024-09-02 06:18:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257930000|2024-09-02 06:18:50|46.04|45.74|46|45.7|46.04|45.74|46|45.7|2
1725257940000|2024-09-02 06:19:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725257960000|2024-09-02 06:19:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725257970000|2024-09-02 06:19:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258000000|2024-09-02 06:20:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258040000|2024-09-02 06:20:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258050000|2024-09-02 06:20:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258080000|2024-09-02 06:21:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258120000|2024-09-02 06:22:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258140000|2024-09-02 06:22:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258180000|2024-09-02 06:23:00|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|2
1725258190000|2024-09-02 06:23:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725258200000|2024-09-02 06:23:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258210000|2024-09-02 06:23:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725258230000|2024-09-02 06:23:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725258240000|2024-09-02 06:24:00|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|4
1725258250000|2024-09-02 06:24:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725258290000|2024-09-02 06:24:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258300000|2024-09-02 06:25:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725258310000|2024-09-02 06:25:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258330000|2024-09-02 06:25:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725258360000|2024-09-02 06:26:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725258380000|2024-09-02 06:26:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725258400000|2024-09-02 06:26:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258410000|2024-09-02 06:26:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258450000|2024-09-02 06:27:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725258490000|2024-09-02 06:28:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725258530000|2024-09-02 06:28:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725258540000|2024-09-02 06:29:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725258620000|2024-09-02 06:30:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725258670000|2024-09-02 06:31:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258680000|2024-09-02 06:31:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258700000|2024-09-02 06:31:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258710000|2024-09-02 06:31:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258730000|2024-09-02 06:32:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725258740000|2024-09-02 06:32:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258750000|2024-09-02 06:32:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258760000|2024-09-02 06:32:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258800000|2024-09-02 06:33:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258820000|2024-09-02 06:33:40|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|5
1725258850000|2024-09-02 06:34:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258860000|2024-09-02 06:34:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258870000|2024-09-02 06:34:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258890000|2024-09-02 06:34:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725258940000|2024-09-02 06:35:40|46.01|45.71|46.05|45.75|46.05|45.75|46.01|45.71|4
1725258950000|2024-09-02 06:35:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725258960000|2024-09-02 06:36:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725259010000|2024-09-02 06:36:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259070000|2024-09-02 06:37:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259090000|2024-09-02 06:38:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259100000|2024-09-02 06:38:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259120000|2024-09-02 06:38:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725259150000|2024-09-02 06:39:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259160000|2024-09-02 06:39:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259220000|2024-09-02 06:40:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259240000|2024-09-02 06:40:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259260000|2024-09-02 06:41:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259270000|2024-09-02 06:41:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725259280000|2024-09-02 06:41:20|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1725259300000|2024-09-02 06:41:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725259310000|2024-09-02 06:41:50|46.04|45.74|45.99|45.69|46.04|45.74|45.98|45.68|5
1725259320000|2024-09-02 06:42:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259380000|2024-09-02 06:43:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259390000|2024-09-02 06:43:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259400000|2024-09-02 06:43:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259410000|2024-09-02 06:43:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259430000|2024-09-02 06:43:50|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725259440000|2024-09-02 06:44:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259460000|2024-09-02 06:44:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725259470000|2024-09-02 06:44:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259490000|2024-09-02 06:44:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259560000|2024-09-02 06:46:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725259580000|2024-09-02 06:46:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725259610000|2024-09-02 06:46:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725259620000|2024-09-02 06:47:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725259660000|2024-09-02 06:47:40|46|45.7|46.03|45.73|46.04|45.74|46|45.7|4
1725259670000|2024-09-02 06:47:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725259680000|2024-09-02 06:48:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725259730000|2024-09-02 06:48:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259740000|2024-09-02 06:49:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259750000|2024-09-02 06:49:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259770000|2024-09-02 06:49:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259780000|2024-09-02 06:49:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725259800000|2024-09-02 06:50:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259810000|2024-09-02 06:50:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725259820000|2024-09-02 06:50:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259850000|2024-09-02 06:50:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259860000|2024-09-02 06:51:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259870000|2024-09-02 06:51:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259880000|2024-09-02 06:51:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259930000|2024-09-02 06:52:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259940000|2024-09-02 06:52:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725259960000|2024-09-02 06:52:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725260000000|2024-09-02 06:53:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725260010000|2024-09-02 06:53:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725260020000|2024-09-02 06:53:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260030000|2024-09-02 06:53:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725260080000|2024-09-02 06:54:40|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725260100000|2024-09-02 06:55:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725260120000|2024-09-02 06:55:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725260130000|2024-09-02 06:55:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260140000|2024-09-02 06:55:40|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725260150000|2024-09-02 06:55:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260160000|2024-09-02 06:56:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725260200000|2024-09-02 06:56:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260210000|2024-09-02 06:56:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725260240000|2024-09-02 06:57:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725260260000|2024-09-02 06:57:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260290000|2024-09-02 06:58:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725260360000|2024-09-02 06:59:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725260390000|2024-09-02 06:59:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260400000|2024-09-02 07:00:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725260460000|2024-09-02 07:01:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725260470000|2024-09-02 07:01:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725260500000|2024-09-02 07:01:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725260510000|2024-09-02 07:01:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725260530000|2024-09-02 07:02:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725260540000|2024-09-02 07:02:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725260560000|2024-09-02 07:02:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|2
1725260600000|2024-09-02 07:03:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725260620000|2024-09-02 07:03:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725260680000|2024-09-02 07:04:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725260730000|2024-09-02 07:05:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725260750000|2024-09-02 07:05:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725260760000|2024-09-02 07:06:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725260770000|2024-09-02 07:06:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725260780000|2024-09-02 07:06:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725260790000|2024-09-02 07:06:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725261280000|2024-09-02 07:14:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725261300000|2024-09-02 07:15:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725261320000|2024-09-02 07:15:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725261350000|2024-09-02 07:15:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725261360000|2024-09-02 07:16:00|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|2
1725261370000|2024-09-02 07:16:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|2
1725261380000|2024-09-02 07:16:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725261390000|2024-09-02 07:16:30|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|3
1725261400000|2024-09-02 07:16:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|2
1725261410000|2024-09-02 07:16:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261420000|2024-09-02 07:17:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725261430000|2024-09-02 07:17:10|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725261450000|2024-09-02 07:17:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725261460000|2024-09-02 07:17:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725261470000|2024-09-02 07:17:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725261480000|2024-09-02 07:18:00|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|3
1725261490000|2024-09-02 07:18:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725261530000|2024-09-02 07:18:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261550000|2024-09-02 07:19:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261560000|2024-09-02 07:19:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725261590000|2024-09-02 07:19:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725261600000|2024-09-02 07:20:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725261610000|2024-09-02 07:20:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725261640000|2024-09-02 07:20:40|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|2
1725261660000|2024-09-02 07:21:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725261670000|2024-09-02 07:21:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725261700000|2024-09-02 07:21:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261770000|2024-09-02 07:22:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261780000|2024-09-02 07:23:00|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|4
1725261800000|2024-09-02 07:23:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725261820000|2024-09-02 07:23:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725261830000|2024-09-02 07:23:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725261840000|2024-09-02 07:24:00|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|3
1725261850000|2024-09-02 07:24:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725261880000|2024-09-02 07:24:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725261890000|2024-09-02 07:24:50|46.04|45.74|46.07|45.77|46.07|45.77|46.04|45.74|3
1725261900000|2024-09-02 07:25:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725261910000|2024-09-02 07:25:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725261920000|2024-09-02 07:25:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725261940000|2024-09-02 07:25:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261950000|2024-09-02 07:25:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261970000|2024-09-02 07:26:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725261980000|2024-09-02 07:26:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725262000000|2024-09-02 07:26:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725262010000|2024-09-02 07:26:50|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|4
1725262020000|2024-09-02 07:27:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725262060000|2024-09-02 07:27:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725262080000|2024-09-02 07:28:00|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|8
1725262090000|2024-09-02 07:28:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725262100000|2024-09-02 07:28:20|46.07|45.77|46.04|45.74|46.08|45.78|46.03|45.73|8
1725262110000|2024-09-02 07:28:30|46.03|45.73|46.01|45.71|46.04|45.74|46.01|45.71|11
1725262120000|2024-09-02 07:28:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725262130000|2024-09-02 07:28:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725262150000|2024-09-02 07:29:10|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|7
1725262160000|2024-09-02 07:29:20|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|4
1725262180000|2024-09-02 07:29:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|7
1725262190000|2024-09-02 07:29:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|4
1725262200000|2024-09-02 07:30:00|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1725262210000|2024-09-02 07:30:10|46.02|45.72|46.04|45.74|46.05|45.75|46.01|45.71|11
1725262220000|2024-09-02 07:30:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725262230000|2024-09-02 07:30:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725262240000|2024-09-02 07:30:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725262250000|2024-09-02 07:30:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725262280000|2024-09-02 07:31:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725262330000|2024-09-02 07:32:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|3
1725262340000|2024-09-02 07:32:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725262370000|2024-09-02 07:32:50|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|6
1725262380000|2024-09-02 07:33:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262400000|2024-09-02 07:33:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725262420000|2024-09-02 07:33:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262430000|2024-09-02 07:33:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725262470000|2024-09-02 07:34:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262490000|2024-09-02 07:34:50|46.06|45.76|46.01|45.71|46.06|45.76|46.01|45.71|3
1725262510000|2024-09-02 07:35:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725262560000|2024-09-02 07:36:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725262570000|2024-09-02 07:36:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725262580000|2024-09-02 07:36:20|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725262600000|2024-09-02 07:36:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725262620000|2024-09-02 07:37:00|45.98|45.68|45.9|45.6|45.98|45.68|45.9|45.6|9
1725262630000|2024-09-02 07:37:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725262640000|2024-09-02 07:37:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725262650000|2024-09-02 07:37:30|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725262660000|2024-09-02 07:37:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725262670000|2024-09-02 07:37:50|45.86|45.56|45.84|45.54|45.87|45.57|45.84|45.54|3
1725262680000|2024-09-02 07:38:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1725262690000|2024-09-02 07:38:10|45.83|45.53|45.79|45.49|45.84|45.54|45.79|45.49|9
1725262710000|2024-09-02 07:38:30|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|5
1725262720000|2024-09-02 07:38:40|45.84|45.54|45.85|45.55|45.87|45.57|45.83|45.53|9
1725262730000|2024-09-02 07:38:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725262740000|2024-09-02 07:39:00|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|12
1725262750000|2024-09-02 07:39:10|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|3
1725262760000|2024-09-02 07:39:20|45.86|45.56|45.86|45.56|45.86|45.56|45.84|45.54|7
1725262770000|2024-09-02 07:39:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725262780000|2024-09-02 07:39:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725262790000|2024-09-02 07:39:50|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|9
1725262800000|2024-09-02 07:40:00|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|9
1725262810000|2024-09-02 07:40:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725262830000|2024-09-02 07:40:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725262840000|2024-09-02 07:40:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725262850000|2024-09-02 07:40:50|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|9
1725262860000|2024-09-02 07:41:00|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725262870000|2024-09-02 07:41:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725262880000|2024-09-02 07:41:20|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|4
1725262890000|2024-09-02 07:41:30|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|6
1725262900000|2024-09-02 07:41:40|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|5
1725262920000|2024-09-02 07:42:00|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1725262950000|2024-09-02 07:42:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725262960000|2024-09-02 07:42:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725262970000|2024-09-02 07:42:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725262990000|2024-09-02 07:43:10|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1725263000000|2024-09-02 07:43:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725263030000|2024-09-02 07:43:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725263040000|2024-09-02 07:44:00|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725263050000|2024-09-02 07:44:10|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|5
1725263060000|2024-09-02 07:44:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725263070000|2024-09-02 07:44:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725263100000|2024-09-02 07:45:00|45.87|45.57|45.82|45.52|45.87|45.57|45.82|45.52|5
1725263110000|2024-09-02 07:45:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725263120000|2024-09-02 07:45:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725263140000|2024-09-02 07:45:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|4
1725263150000|2024-09-02 07:45:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725263160000|2024-09-02 07:46:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725263170000|2024-09-02 07:46:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725263180000|2024-09-02 07:46:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263200000|2024-09-02 07:46:40|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725263210000|2024-09-02 07:46:50|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|3
1725263220000|2024-09-02 07:47:00|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1725263230000|2024-09-02 07:47:10|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|5
1725263240000|2024-09-02 07:47:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725263250000|2024-09-02 07:47:30|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1725263260000|2024-09-02 07:47:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263270000|2024-09-02 07:47:50|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|4
1725263280000|2024-09-02 07:48:00|45.78|45.48|45.77|45.47|45.79|45.49|45.77|45.47|4
1725263290000|2024-09-02 07:48:10|45.75|45.45|45.76|45.46|45.76|45.46|45.74|45.44|4
1725263320000|2024-09-02 07:48:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263330000|2024-09-02 07:48:50|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725263340000|2024-09-02 07:49:00|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263350000|2024-09-02 07:49:10|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1725263360000|2024-09-02 07:49:20|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725263380000|2024-09-02 07:49:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263400000|2024-09-02 07:50:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725263420000|2024-09-02 07:50:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725263430000|2024-09-02 07:50:30|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|4
1725263440000|2024-09-02 07:50:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1725263460000|2024-09-02 07:51:00|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263470000|2024-09-02 07:51:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725263500000|2024-09-02 07:51:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263530000|2024-09-02 07:52:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263540000|2024-09-02 07:52:20|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725263550000|2024-09-02 07:52:30|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1725263560000|2024-09-02 07:52:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725263580000|2024-09-02 07:53:00|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725263590000|2024-09-02 07:53:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725263610000|2024-09-02 07:53:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263620000|2024-09-02 07:53:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725263640000|2024-09-02 07:54:00|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725263650000|2024-09-02 07:54:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263660000|2024-09-02 07:54:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263670000|2024-09-02 07:54:30|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|5
1725263680000|2024-09-02 07:54:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725263700000|2024-09-02 07:55:00|45.82|45.52|45.87|45.57|45.87|45.57|45.82|45.52|4
1725263710000|2024-09-02 07:55:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725263720000|2024-09-02 07:55:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725263740000|2024-09-02 07:55:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725263760000|2024-09-02 07:56:00|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|2
1725263790000|2024-09-02 07:56:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725263820000|2024-09-02 07:57:00|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|5
1725263830000|2024-09-02 07:57:10|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725263840000|2024-09-02 07:57:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725263860000|2024-09-02 07:57:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725263880000|2024-09-02 07:58:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725263890000|2024-09-02 07:58:10|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|2
1725263900000|2024-09-02 07:58:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263930000|2024-09-02 07:58:50|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1725263940000|2024-09-02 07:59:00|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1725263950000|2024-09-02 07:59:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725263960000|2024-09-02 07:59:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725263970000|2024-09-02 07:59:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725264000000|2024-09-02 08:00:00|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725264010000|2024-09-02 08:00:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725264030000|2024-09-02 08:00:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725264040000|2024-09-02 08:00:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725264050000|2024-09-02 08:00:50|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725264060000|2024-09-02 08:01:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725264070000|2024-09-02 08:01:10|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|5
1725264080000|2024-09-02 08:01:20|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|6
1725264090000|2024-09-02 08:01:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725264100000|2024-09-02 08:01:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725264110000|2024-09-02 08:01:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725264120000|2024-09-02 08:02:00|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|9
1725264140000|2024-09-02 08:02:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264150000|2024-09-02 08:02:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264160000|2024-09-02 08:02:40|45.87|45.57|45.88|45.58|45.88|45.58|45.85|45.55|5
1725264170000|2024-09-02 08:02:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725264180000|2024-09-02 08:03:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725264190000|2024-09-02 08:03:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264200000|2024-09-02 08:03:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264220000|2024-09-02 08:03:40|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|2
1725264230000|2024-09-02 08:03:50|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1725264240000|2024-09-02 08:04:00|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725264250000|2024-09-02 08:04:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725264260000|2024-09-02 08:04:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725264270000|2024-09-02 08:04:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725264280000|2024-09-02 08:04:40|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725264310000|2024-09-02 08:05:10|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|4
1725264320000|2024-09-02 08:05:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264350000|2024-09-02 08:05:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264390000|2024-09-02 08:06:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725264400000|2024-09-02 08:06:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264420000|2024-09-02 08:07:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264460000|2024-09-02 08:07:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264480000|2024-09-02 08:08:00|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725264490000|2024-09-02 08:08:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725264500000|2024-09-02 08:08:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264510000|2024-09-02 08:08:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264540000|2024-09-02 08:09:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264550000|2024-09-02 08:09:10|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|6
1725264570000|2024-09-02 08:09:30|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725264580000|2024-09-02 08:09:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264600000|2024-09-02 08:10:00|45.89|45.59|45.95|45.65|45.95|45.65|45.89|45.59|4
1725264610000|2024-09-02 08:10:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725264620000|2024-09-02 08:10:20|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|6
1725264640000|2024-09-02 08:10:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725264650000|2024-09-02 08:10:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725264660000|2024-09-02 08:11:00|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1725264670000|2024-09-02 08:11:10|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|5
1725264690000|2024-09-02 08:11:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725264700000|2024-09-02 08:11:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725264710000|2024-09-02 08:11:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725264720000|2024-09-02 08:12:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725264730000|2024-09-02 08:12:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725264740000|2024-09-02 08:12:20|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|6
1725264750000|2024-09-02 08:12:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|11
1725264760000|2024-09-02 08:12:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725264770000|2024-09-02 08:12:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725264780000|2024-09-02 08:13:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725264800000|2024-09-02 08:13:20|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725264820000|2024-09-02 08:13:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725264830000|2024-09-02 08:13:50|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725264840000|2024-09-02 08:14:00|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|4
1725264850000|2024-09-02 08:14:10|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|9
1725264860000|2024-09-02 08:14:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725264870000|2024-09-02 08:14:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725264880000|2024-09-02 08:14:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725264890000|2024-09-02 08:14:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725264900000|2024-09-02 08:15:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725264910000|2024-09-02 08:15:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|9
1725264920000|2024-09-02 08:15:20|46.17|45.87|46.14|45.84|46.17|45.87|46.14|45.84|10
1725264930000|2024-09-02 08:15:30|46.15|45.85|46.11|45.81|46.15|45.85|46.1|45.8|8
1725264940000|2024-09-02 08:15:40|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725264950000|2024-09-02 08:15:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725264960000|2024-09-02 08:16:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725264970000|2024-09-02 08:16:10|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|4
1725264990000|2024-09-02 08:16:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725265000000|2024-09-02 08:16:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725265010000|2024-09-02 08:16:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725265020000|2024-09-02 08:17:00|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|6
1725265030000|2024-09-02 08:17:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1725265040000|2024-09-02 08:17:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725265050000|2024-09-02 08:17:30|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|5
1725265060000|2024-09-02 08:17:40|46.2|45.9|46.19|45.89|46.2|45.9|46.17|45.87|12
1725265070000|2024-09-02 08:17:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1725265080000|2024-09-02 08:18:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725265090000|2024-09-02 08:18:10|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725265100000|2024-09-02 08:18:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1725265110000|2024-09-02 08:18:30|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|8
1725265120000|2024-09-02 08:18:40|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|4
1725265130000|2024-09-02 08:18:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725265140000|2024-09-02 08:19:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725265150000|2024-09-02 08:19:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725265160000|2024-09-02 08:19:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725265170000|2024-09-02 08:19:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725265180000|2024-09-02 08:19:40|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|4
1725265190000|2024-09-02 08:19:50|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|4
1725265200000|2024-09-02 08:20:00|46.29|45.99|46.35|46.05|46.36|46.06|46.29|45.99|7
1725265210000|2024-09-02 08:20:10|46.37|46.07|46.33|46.03|46.37|46.07|46.33|46.03|9
1725265220000|2024-09-02 08:20:20|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|9
1725265230000|2024-09-02 08:20:30|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|11
1725265240000|2024-09-02 08:20:40|46.31|46.01|46.33|46.03|46.34|46.04|46.3|46|6
1725265250000|2024-09-02 08:20:50|46.34|46.04|46.39|46.09|46.39|46.09|46.33|46.03|8
1725265260000|2024-09-02 08:21:00|46.4|46.1|46.38|46.08|46.4|46.1|46.36|46.06|12
1725265270000|2024-09-02 08:21:10|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|10
1725265280000|2024-09-02 08:21:20|46.37|46.07|46.39|46.09|46.39|46.09|46.35|46.05|7
1725265290000|2024-09-02 08:21:30|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|6
1725265300000|2024-09-02 08:21:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725265310000|2024-09-02 08:21:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725265320000|2024-09-02 08:22:00|46.42|46.12|46.41|46.11|46.45|46.15|46.41|46.11|8
1725265330000|2024-09-02 08:22:10|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|9
1725265340000|2024-09-02 08:22:20|46.4|46.1|46.38|46.08|46.41|46.11|46.37|46.07|11
1725265350000|2024-09-02 08:22:30|46.37|46.07|46.39|46.09|46.39|46.09|46.36|46.06|8
1725265360000|2024-09-02 08:22:40|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|4
1725265370000|2024-09-02 08:22:50|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725265380000|2024-09-02 08:23:00|46.4|46.1|46.43|46.13|46.45|46.15|46.4|46.1|9
1725265390000|2024-09-02 08:23:10|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|8
1725265400000|2024-09-02 08:23:20|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|7
1725265410000|2024-09-02 08:23:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725265420000|2024-09-02 08:23:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725265430000|2024-09-02 08:23:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725265440000|2024-09-02 08:24:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|10
1725265450000|2024-09-02 08:24:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725265460000|2024-09-02 08:24:20|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|7
1725265470000|2024-09-02 08:24:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725265480000|2024-09-02 08:24:40|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|4
1725265490000|2024-09-02 08:24:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725265500000|2024-09-02 08:25:00|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1725265510000|2024-09-02 08:25:10|46.48|46.18|46.49|46.19|46.49|46.19|46.46|46.16|12
1725265520000|2024-09-02 08:25:20|46.48|46.18|46.48|46.18|46.49|46.19|46.46|46.16|9
1725265530000|2024-09-02 08:25:30|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725265540000|2024-09-02 08:25:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|8
1725265550000|2024-09-02 08:25:50|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1725265560000|2024-09-02 08:26:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725265570000|2024-09-02 08:26:10|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|6
1725265580000|2024-09-02 08:26:20|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1725265590000|2024-09-02 08:26:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1725265600000|2024-09-02 08:26:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|5
1725265610000|2024-09-02 08:26:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725265620000|2024-09-02 08:27:00|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|6
1725265630000|2024-09-02 08:27:10|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|6
1725265640000|2024-09-02 08:27:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725265650000|2024-09-02 08:27:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725265660000|2024-09-02 08:27:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725265670000|2024-09-02 08:27:50|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|8
1725265680000|2024-09-02 08:28:00|46.45|46.15|46.45|46.15|46.45|46.15|46.42|46.12|10
1725265690000|2024-09-02 08:28:10|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|3
1725265700000|2024-09-02 08:28:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|8
1725265710000|2024-09-02 08:28:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|9
1725265720000|2024-09-02 08:28:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725265730000|2024-09-02 08:28:50|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1725265740000|2024-09-02 08:29:00|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|14
1725265750000|2024-09-02 08:29:10|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|4
1725265760000|2024-09-02 08:29:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725265770000|2024-09-02 08:29:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725265790000|2024-09-02 08:29:50|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|4
1725265800000|2024-09-02 08:30:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725265810000|2024-09-02 08:30:10|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|6
1725265820000|2024-09-02 08:30:20|46.61|46.31|46.63|46.33|46.65|46.35|46.61|46.31|7
1725265830000|2024-09-02 08:30:30|46.64|46.34|46.62|46.32|46.66|46.36|46.61|46.31|12
1725265840000|2024-09-02 08:30:40|46.63|46.33|46.58|46.28|46.64|46.34|46.57|46.27|14
1725265850000|2024-09-02 08:30:50|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|9
1725265860000|2024-09-02 08:31:00|46.57|46.27|46.58|46.28|46.6|46.3|46.56|46.26|12
1725265870000|2024-09-02 08:31:10|46.59|46.29|46.57|46.27|46.6|46.3|46.56|46.26|14
1725265880000|2024-09-02 08:31:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|8
1725265890000|2024-09-02 08:31:30|46.6|46.3|46.65|46.35|46.67|46.37|46.6|46.3|13
1725265900000|2024-09-02 08:31:40|46.66|46.36|46.58|46.28|46.66|46.36|46.57|46.27|13
1725265910000|2024-09-02 08:31:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|14
1725265920000|2024-09-02 08:32:00|46.6|46.3|46.63|46.33|46.63|46.33|46.59|46.29|7
1725265930000|2024-09-02 08:32:10|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|8
1725265940000|2024-09-02 08:32:20|46.64|46.34|46.6|46.3|46.64|46.34|46.59|46.29|12
1725265950000|2024-09-02 08:32:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725265960000|2024-09-02 08:32:40|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|10
1725265970000|2024-09-02 08:32:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|7
1725265980000|2024-09-02 08:33:00|46.57|46.27|46.61|46.31|46.62|46.32|46.57|46.27|15
1725265990000|2024-09-02 08:33:10|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|10
1725266000000|2024-09-02 08:33:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725266010000|2024-09-02 08:33:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725266020000|2024-09-02 08:33:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|7
1725266030000|2024-09-02 08:33:50|46.64|46.34|46.68|46.38|46.68|46.38|46.63|46.33|20
1725266040000|2024-09-02 08:34:00|46.67|46.37|46.7|46.4|46.7|46.4|46.65|46.35|12
1725266050000|2024-09-02 08:34:10|46.71|46.41|46.69|46.39|46.71|46.41|46.68|46.38|9
1725266060000|2024-09-02 08:34:20|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|9
1725266070000|2024-09-02 08:34:30|46.66|46.36|46.65|46.35|46.67|46.37|46.62|46.32|12
1725266080000|2024-09-02 08:34:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266100000|2024-09-02 08:35:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|6
1725266110000|2024-09-02 08:35:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|9
1725266120000|2024-09-02 08:35:20|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|12
1725266130000|2024-09-02 08:35:30|46.69|46.39|46.74|46.44|46.75|46.45|46.68|46.38|8
1725266150000|2024-09-02 08:35:50|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|15
1725266160000|2024-09-02 08:36:00|46.76|46.46|46.75|46.45|46.78|46.48|46.74|46.44|13
1725266170000|2024-09-02 08:36:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|8
1725266180000|2024-09-02 08:36:20|46.74|46.44|46.68|46.38|46.76|46.46|46.68|46.38|12
1725266190000|2024-09-02 08:36:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|9
1725266200000|2024-09-02 08:36:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|9
1725266210000|2024-09-02 08:36:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|3
1725266220000|2024-09-02 08:37:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1725266230000|2024-09-02 08:37:10|46.66|46.36|46.59|46.29|46.66|46.36|46.59|46.29|5
1725266240000|2024-09-02 08:37:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725266250000|2024-09-02 08:37:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725266260000|2024-09-02 08:37:40|46.59|46.29|46.63|46.33|46.63|46.33|46.58|46.28|5
1725266270000|2024-09-02 08:37:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|6
1725266280000|2024-09-02 08:38:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|4
1725266290000|2024-09-02 08:38:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725266300000|2024-09-02 08:38:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725266310000|2024-09-02 08:38:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725266320000|2024-09-02 08:38:40|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1725266330000|2024-09-02 08:38:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725266340000|2024-09-02 08:39:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725266350000|2024-09-02 08:39:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|2
1725266360000|2024-09-02 08:39:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725266370000|2024-09-02 08:39:30|46.53|46.23|46.57|46.27|46.58|46.28|46.53|46.23|8
1725266380000|2024-09-02 08:39:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725266390000|2024-09-02 08:39:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725266400000|2024-09-02 08:40:00|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|6
1725266410000|2024-09-02 08:40:10|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|4
1725266420000|2024-09-02 08:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.6|46.3|11
1725266430000|2024-09-02 08:40:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|5
1725266440000|2024-09-02 08:40:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725266450000|2024-09-02 08:40:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725266460000|2024-09-02 08:41:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725266470000|2024-09-02 08:41:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725266480000|2024-09-02 08:41:20|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|7
1725266490000|2024-09-02 08:41:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725266500000|2024-09-02 08:41:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725266510000|2024-09-02 08:41:50|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|7
1725266520000|2024-09-02 08:42:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725266530000|2024-09-02 08:42:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725266540000|2024-09-02 08:42:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266550000|2024-09-02 08:42:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266560000|2024-09-02 08:42:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725266570000|2024-09-02 08:42:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266580000|2024-09-02 08:43:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725266590000|2024-09-02 08:43:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725266600000|2024-09-02 08:43:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725266610000|2024-09-02 08:43:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266620000|2024-09-02 08:43:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725266630000|2024-09-02 08:43:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725266650000|2024-09-02 08:44:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725266660000|2024-09-02 08:44:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266680000|2024-09-02 08:44:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|2
1725266690000|2024-09-02 08:44:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725266700000|2024-09-02 08:45:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725266710000|2024-09-02 08:45:10|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|2
1725266720000|2024-09-02 08:45:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725266730000|2024-09-02 08:45:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|3
1725266760000|2024-09-02 08:46:00|46.64|46.34|46.59|46.29|46.64|46.34|46.59|46.29|6
1725266770000|2024-09-02 08:46:10|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|3
1725266780000|2024-09-02 08:46:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725266790000|2024-09-02 08:46:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725266800000|2024-09-02 08:46:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725266810000|2024-09-02 08:46:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725266820000|2024-09-02 08:47:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725266830000|2024-09-02 08:47:10|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1725266840000|2024-09-02 08:47:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725266860000|2024-09-02 08:47:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725266870000|2024-09-02 08:47:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725266880000|2024-09-02 08:48:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725266890000|2024-09-02 08:48:10|46.58|46.28|46.62|46.32|46.62|46.32|46.58|46.28|2
1725266900000|2024-09-02 08:48:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725266910000|2024-09-02 08:48:30|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|3
1725266930000|2024-09-02 08:48:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725266940000|2024-09-02 08:49:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|3
1725266950000|2024-09-02 08:49:10|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|6
1725266960000|2024-09-02 08:49:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725266980000|2024-09-02 08:49:40|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725266990000|2024-09-02 08:49:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267000000|2024-09-02 08:50:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725267010000|2024-09-02 08:50:10|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|4
1725267020000|2024-09-02 08:50:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725267030000|2024-09-02 08:50:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725267040000|2024-09-02 08:50:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267050000|2024-09-02 08:50:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267070000|2024-09-02 08:51:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725267080000|2024-09-02 08:51:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725267090000|2024-09-02 08:51:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1725267100000|2024-09-02 08:51:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725267110000|2024-09-02 08:51:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725267120000|2024-09-02 08:52:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1725267140000|2024-09-02 08:52:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725267150000|2024-09-02 08:52:30|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|4
1725267170000|2024-09-02 08:52:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725267180000|2024-09-02 08:53:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267190000|2024-09-02 08:53:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725267210000|2024-09-02 08:53:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725267240000|2024-09-02 08:54:00|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725267250000|2024-09-02 08:54:10|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1725267260000|2024-09-02 08:54:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725267280000|2024-09-02 08:54:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725267290000|2024-09-02 08:54:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725267300000|2024-09-02 08:55:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725267310000|2024-09-02 08:55:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267320000|2024-09-02 08:55:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725267330000|2024-09-02 08:55:30|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|6
1725267350000|2024-09-02 08:55:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267380000|2024-09-02 08:56:20|46.62|46.32|46.58|46.28|46.62|46.32|46.58|46.28|3
1725267410000|2024-09-02 08:56:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725267420000|2024-09-02 08:57:00|46.59|46.29|46.62|46.32|46.62|46.32|46.58|46.28|5
1725267430000|2024-09-02 08:57:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725267440000|2024-09-02 08:57:20|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1725267450000|2024-09-02 08:57:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725267510000|2024-09-02 08:58:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725267540000|2024-09-02 08:59:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725267550000|2024-09-02 08:59:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|2
1725267580000|2024-09-02 08:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725267600000|2024-09-02 09:00:00|46.52|46.22|46.53|46.23|46.53|46.23|46.48|46.18|10
1725267610000|2024-09-02 09:00:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725267620000|2024-09-02 09:00:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725267630000|2024-09-02 09:00:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725267640000|2024-09-02 09:00:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|7
1725267660000|2024-09-02 09:01:00|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|5
1725267670000|2024-09-02 09:01:10|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1725267680000|2024-09-02 09:01:20|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|3
1725267690000|2024-09-02 09:01:30|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1725267700000|2024-09-02 09:01:40|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|3
1725267710000|2024-09-02 09:01:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725267720000|2024-09-02 09:02:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725267730000|2024-09-02 09:02:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|5
1725267740000|2024-09-02 09:02:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725267750000|2024-09-02 09:02:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1725267760000|2024-09-02 09:02:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725267780000|2024-09-02 09:03:00|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725267790000|2024-09-02 09:03:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725267810000|2024-09-02 09:03:30|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1725267820000|2024-09-02 09:03:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725267830000|2024-09-02 09:03:50|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725267840000|2024-09-02 09:04:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|3
1725267850000|2024-09-02 09:04:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|7
1725267860000|2024-09-02 09:04:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267870000|2024-09-02 09:04:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725267880000|2024-09-02 09:04:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725267890000|2024-09-02 09:04:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267900000|2024-09-02 09:05:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267910000|2024-09-02 09:05:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1725267940000|2024-09-02 09:05:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725267950000|2024-09-02 09:05:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725267960000|2024-09-02 09:06:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725267970000|2024-09-02 09:06:10|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|5
1725267980000|2024-09-02 09:06:20|46.47|46.17|46.5|46.2|46.5|46.2|46.46|46.16|10
1725267990000|2024-09-02 09:06:30|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|4
1725268000000|2024-09-02 09:06:40|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1725268010000|2024-09-02 09:06:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725268020000|2024-09-02 09:07:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725268030000|2024-09-02 09:07:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725268040000|2024-09-02 09:07:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725268050000|2024-09-02 09:07:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725268070000|2024-09-02 09:07:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725268080000|2024-09-02 09:08:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725268090000|2024-09-02 09:08:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725268100000|2024-09-02 09:08:20|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1725268110000|2024-09-02 09:08:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725268130000|2024-09-02 09:08:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725268140000|2024-09-02 09:09:00|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|5
1725268150000|2024-09-02 09:09:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1725268160000|2024-09-02 09:09:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725268170000|2024-09-02 09:09:30|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1725268190000|2024-09-02 09:09:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725268200000|2024-09-02 09:10:00|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|4
1725268210000|2024-09-02 09:10:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725268240000|2024-09-02 09:10:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725268250000|2024-09-02 09:10:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725268260000|2024-09-02 09:11:00|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|5
1725268270000|2024-09-02 09:11:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725268300000|2024-09-02 09:11:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725268310000|2024-09-02 09:11:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725268320000|2024-09-02 09:12:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725268330000|2024-09-02 09:12:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725268360000|2024-09-02 09:12:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725268370000|2024-09-02 09:12:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725268390000|2024-09-02 09:13:10|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|3
1725268400000|2024-09-02 09:13:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725268410000|2024-09-02 09:13:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725268420000|2024-09-02 09:13:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725268430000|2024-09-02 09:13:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1725268440000|2024-09-02 09:14:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725268450000|2024-09-02 09:14:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725268460000|2024-09-02 09:14:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725268480000|2024-09-02 09:14:40|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1725268490000|2024-09-02 09:14:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725268500000|2024-09-02 09:15:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725268520000|2024-09-02 09:15:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725268530000|2024-09-02 09:15:30|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1725268550000|2024-09-02 09:15:50|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|3
1725268560000|2024-09-02 09:16:00|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|3
1725268570000|2024-09-02 09:16:10|46.32|46.02|46.3|46|46.32|46.02|46.29|45.99|4
1725268590000|2024-09-02 09:16:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725268600000|2024-09-02 09:16:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725268620000|2024-09-02 09:17:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725268630000|2024-09-02 09:17:10|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|8
1725268640000|2024-09-02 09:17:20|46.34|46.04|46.3|46|46.34|46.04|46.3|46|3
1725268650000|2024-09-02 09:17:30|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725268660000|2024-09-02 09:17:40|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725268670000|2024-09-02 09:17:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268680000|2024-09-02 09:18:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725268690000|2024-09-02 09:18:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268700000|2024-09-02 09:18:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725268710000|2024-09-02 09:18:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725268720000|2024-09-02 09:18:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268730000|2024-09-02 09:18:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725268740000|2024-09-02 09:19:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725268750000|2024-09-02 09:19:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268770000|2024-09-02 09:19:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725268780000|2024-09-02 09:19:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725268790000|2024-09-02 09:19:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725268800000|2024-09-02 09:20:00|46.31|46.01|46.3|46|46.32|46.02|46.3|46|8
1725268810000|2024-09-02 09:20:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725268820000|2024-09-02 09:20:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268830000|2024-09-02 09:20:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725268850000|2024-09-02 09:20:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725268860000|2024-09-02 09:21:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725268870000|2024-09-02 09:21:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725268880000|2024-09-02 09:21:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725268890000|2024-09-02 09:21:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|6
1725268900000|2024-09-02 09:21:40|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|4
1725268910000|2024-09-02 09:21:50|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|6
1725268920000|2024-09-02 09:22:00|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1725268930000|2024-09-02 09:22:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268950000|2024-09-02 09:22:30|46.28|45.98|46.31|46.01|46.32|46.02|46.28|45.98|6
1725268960000|2024-09-02 09:22:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1725268970000|2024-09-02 09:22:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725268980000|2024-09-02 09:23:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725268990000|2024-09-02 09:23:10|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1725269000000|2024-09-02 09:23:20|46.31|46.01|46.31|46.01|46.33|46.03|46.31|46.01|5
1725269010000|2024-09-02 09:23:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1725269020000|2024-09-02 09:23:40|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1725269030000|2024-09-02 09:23:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725269040000|2024-09-02 09:24:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269050000|2024-09-02 09:24:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725269070000|2024-09-02 09:24:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269090000|2024-09-02 09:24:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725269100000|2024-09-02 09:25:00|46.33|46.03|46.36|46.06|46.37|46.07|46.33|46.03|3
1725269120000|2024-09-02 09:25:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725269160000|2024-09-02 09:26:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725269170000|2024-09-02 09:26:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269180000|2024-09-02 09:26:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269230000|2024-09-02 09:27:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725269240000|2024-09-02 09:27:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725269250000|2024-09-02 09:27:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269280000|2024-09-02 09:28:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269290000|2024-09-02 09:28:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269300000|2024-09-02 09:28:20|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1725269310000|2024-09-02 09:28:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269330000|2024-09-02 09:28:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269340000|2024-09-02 09:29:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1725269400000|2024-09-02 09:30:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725269410000|2024-09-02 09:30:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725269420000|2024-09-02 09:30:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725269430000|2024-09-02 09:30:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269440000|2024-09-02 09:30:40|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|2
1725269450000|2024-09-02 09:30:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269480000|2024-09-02 09:31:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1725269490000|2024-09-02 09:31:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725269500000|2024-09-02 09:31:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725269510000|2024-09-02 09:31:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269520000|2024-09-02 09:32:00|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1725269540000|2024-09-02 09:32:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725269550000|2024-09-02 09:32:30|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1725269580000|2024-09-02 09:33:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269600000|2024-09-02 09:33:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269610000|2024-09-02 09:33:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725269630000|2024-09-02 09:33:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269640000|2024-09-02 09:34:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725269650000|2024-09-02 09:34:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725269680000|2024-09-02 09:34:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725269700000|2024-09-02 09:35:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725269710000|2024-09-02 09:35:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725269730000|2024-09-02 09:35:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725269740000|2024-09-02 09:35:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725269780000|2024-09-02 09:36:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269790000|2024-09-02 09:36:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725269800000|2024-09-02 09:36:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269810000|2024-09-02 09:36:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725269840000|2024-09-02 09:37:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269850000|2024-09-02 09:37:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269880000|2024-09-02 09:38:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269890000|2024-09-02 09:38:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725269920000|2024-09-02 09:38:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725269950000|2024-09-02 09:39:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725269980000|2024-09-02 09:39:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725270020000|2024-09-02 09:40:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725270040000|2024-09-02 09:40:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725270080000|2024-09-02 09:41:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725270110000|2024-09-02 09:41:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725270120000|2024-09-02 09:42:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725270130000|2024-09-02 09:42:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725270140000|2024-09-02 09:42:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725270150000|2024-09-02 09:42:30|46.29|45.99|46.31|46.01|46.33|46.03|46.29|45.99|6
1725270160000|2024-09-02 09:42:40|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1725270170000|2024-09-02 09:42:50|46.3|46|46.36|46.06|46.36|46.06|46.3|46|5
1725270180000|2024-09-02 09:43:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725270210000|2024-09-02 09:43:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725270220000|2024-09-02 09:43:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1725270230000|2024-09-02 09:43:50|46.37|46.07|46.38|46.08|46.4|46.1|46.37|46.07|6
1725270240000|2024-09-02 09:44:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725270250000|2024-09-02 09:44:10|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|5
1725270270000|2024-09-02 09:44:30|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|8
1725270280000|2024-09-02 09:44:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1725270290000|2024-09-02 09:44:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725270310000|2024-09-02 09:45:10|46.34|46.04|46.28|45.98|46.34|46.04|46.28|45.98|7
1725270320000|2024-09-02 09:45:20|46.27|45.97|46.33|46.03|46.33|46.03|46.27|45.97|11
1725270330000|2024-09-02 09:45:30|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|4
1725270340000|2024-09-02 09:45:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725270350000|2024-09-02 09:45:50|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725270360000|2024-09-02 09:46:00|46.37|46.07|46.44|46.14|46.47|46.17|46.37|46.07|14
1725270370000|2024-09-02 09:46:10|46.45|46.15|46.42|46.12|46.45|46.15|46.4|46.1|8
1725270380000|2024-09-02 09:46:20|46.41|46.11|46.36|46.06|46.41|46.11|46.36|46.06|18
1725270390000|2024-09-02 09:46:30|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|7
1725270400000|2024-09-02 09:46:40|46.41|46.11|46.43|46.13|46.44|46.14|46.4|46.1|12
1725270410000|2024-09-02 09:46:50|46.45|46.15|46.52|46.22|46.52|46.22|46.45|46.15|8
1725270420000|2024-09-02 09:47:00|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|16
1725270430000|2024-09-02 09:47:10|46.52|46.22|46.47|46.17|46.52|46.22|46.45|46.15|20
1725270440000|2024-09-02 09:47:20|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|10
1725270450000|2024-09-02 09:47:30|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1725270460000|2024-09-02 09:47:40|46.47|46.17|46.49|46.19|46.5|46.2|46.46|46.16|11
1725270470000|2024-09-02 09:47:50|46.5|46.2|46.5|46.2|46.52|46.22|46.5|46.2|3
1725270480000|2024-09-02 09:48:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725270490000|2024-09-02 09:48:10|46.51|46.21|46.48|46.18|46.52|46.22|46.48|46.18|10
1725270500000|2024-09-02 09:48:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725270510000|2024-09-02 09:48:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|5
1725270520000|2024-09-02 09:48:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725270530000|2024-09-02 09:48:50|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|4
1725270540000|2024-09-02 09:49:00|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725270550000|2024-09-02 09:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725270570000|2024-09-02 09:49:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725270580000|2024-09-02 09:49:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725270590000|2024-09-02 09:49:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725270600000|2024-09-02 09:50:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725270610000|2024-09-02 09:50:10|46.53|46.23|46.54|46.24|46.55|46.25|46.52|46.22|6
1725270620000|2024-09-02 09:50:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725270630000|2024-09-02 09:50:30|46.58|46.28|46.61|46.31|46.63|46.33|46.58|46.28|11
1725270640000|2024-09-02 09:50:40|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|5
1725270650000|2024-09-02 09:50:50|46.6|46.3|46.55|46.25|46.6|46.3|46.55|46.25|5
1725270660000|2024-09-02 09:51:00|46.54|46.24|46.57|46.27|46.57|46.27|46.53|46.23|6
1725270670000|2024-09-02 09:51:10|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|10
1725270680000|2024-09-02 09:51:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725270690000|2024-09-02 09:51:30|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|7
1725270700000|2024-09-02 09:51:40|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725270710000|2024-09-02 09:51:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725270720000|2024-09-02 09:52:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1725270730000|2024-09-02 09:52:10|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1725270740000|2024-09-02 09:52:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725270750000|2024-09-02 09:52:30|46.61|46.31|46.68|46.38|46.69|46.39|46.61|46.31|8
1725270760000|2024-09-02 09:52:40|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1725270770000|2024-09-02 09:52:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|7
1725270780000|2024-09-02 09:53:00|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|6
1725270790000|2024-09-02 09:53:10|46.8|46.5|46.79|46.49|46.84|46.54|46.79|46.49|9
1725270800000|2024-09-02 09:53:20|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|9
1725270810000|2024-09-02 09:53:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725270820000|2024-09-02 09:53:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1725270830000|2024-09-02 09:53:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725270840000|2024-09-02 09:54:00|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1725270850000|2024-09-02 09:54:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725270860000|2024-09-02 09:54:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725270870000|2024-09-02 09:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725270890000|2024-09-02 09:54:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725270900000|2024-09-02 09:55:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|2
1725270910000|2024-09-02 09:55:10|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725270920000|2024-09-02 09:55:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725270930000|2024-09-02 09:55:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1725270940000|2024-09-02 09:55:40|46.87|46.57|46.84|46.54|46.88|46.58|46.84|46.54|6
1725270950000|2024-09-02 09:55:50|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|4
1725270960000|2024-09-02 09:56:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725270970000|2024-09-02 09:56:10|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|6
1725270980000|2024-09-02 09:56:20|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|3
1725270990000|2024-09-02 09:56:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1725271000000|2024-09-02 09:56:40|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|5
1725271010000|2024-09-02 09:56:50|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|5
1725271020000|2024-09-02 09:57:00|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|8
1725271030000|2024-09-02 09:57:10|46.97|46.67|47|46.7|47.02|46.72|46.97|46.67|11
1725271040000|2024-09-02 09:57:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725271050000|2024-09-02 09:57:30|46.98|46.68|46.9|46.6|46.98|46.68|46.89|46.59|13
1725271060000|2024-09-02 09:57:40|46.89|46.59|46.88|46.58|46.9|46.6|46.87|46.57|5
1725271070000|2024-09-02 09:57:50|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|6
1725271080000|2024-09-02 09:58:00|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1725271090000|2024-09-02 09:58:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|10
1725271100000|2024-09-02 09:58:20|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1725271110000|2024-09-02 09:58:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725271130000|2024-09-02 09:58:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1725271140000|2024-09-02 09:59:00|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|13
1725271150000|2024-09-02 09:59:10|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|9
1725271160000|2024-09-02 09:59:20|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|11
1725271170000|2024-09-02 09:59:30|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|7
1725271180000|2024-09-02 09:59:40|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|10
1725271190000|2024-09-02 09:59:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|8
1725271200000|2024-09-02 10:00:00|46.9|46.6|46.95|46.65|46.97|46.67|46.9|46.6|8
1725271210000|2024-09-02 10:00:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725271220000|2024-09-02 10:00:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725271230000|2024-09-02 10:00:30|46.95|46.65|46.89|46.59|46.95|46.65|46.89|46.59|6
1725271240000|2024-09-02 10:00:40|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|9
1725271250000|2024-09-02 10:00:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1725271260000|2024-09-02 10:01:00|46.95|46.65|46.92|46.62|46.96|46.66|46.92|46.62|14
1725271270000|2024-09-02 10:01:10|46.91|46.61|46.9|46.6|46.92|46.62|46.89|46.59|8
1725271280000|2024-09-02 10:01:20|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|4
1725271290000|2024-09-02 10:01:30|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1725271300000|2024-09-02 10:01:40|46.92|46.62|46.97|46.67|46.98|46.68|46.92|46.62|10
1725271310000|2024-09-02 10:01:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1725271320000|2024-09-02 10:02:00|46.98|46.68|47.01|46.71|47.06|46.76|46.98|46.68|17
1725271330000|2024-09-02 10:02:10|47.02|46.72|47|46.7|47.05|46.75|46.99|46.69|20
1725271340000|2024-09-02 10:02:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1725271350000|2024-09-02 10:02:30|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|6
1725271360000|2024-09-02 10:02:40|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725271370000|2024-09-02 10:02:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725271380000|2024-09-02 10:03:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725271390000|2024-09-02 10:03:10|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|4
1725271400000|2024-09-02 10:03:20|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|6
1725271410000|2024-09-02 10:03:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725271420000|2024-09-02 10:03:40|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|6
1725271430000|2024-09-02 10:03:50|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1725271440000|2024-09-02 10:04:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725271450000|2024-09-02 10:04:10|46.95|46.65|46.91|46.61|46.95|46.65|46.89|46.59|7
1725271460000|2024-09-02 10:04:20|46.92|46.62|46.93|46.63|46.95|46.65|46.92|46.62|16
1725271470000|2024-09-02 10:04:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1725271480000|2024-09-02 10:04:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725271490000|2024-09-02 10:04:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|9
1725271500000|2024-09-02 10:05:00|46.93|46.63|46.97|46.67|46.97|46.67|46.92|46.62|6
1725271510000|2024-09-02 10:05:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725271520000|2024-09-02 10:05:20|47|46.7|46.97|46.67|47|46.7|46.97|46.67|6
1725271530000|2024-09-02 10:05:30|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1725271540000|2024-09-02 10:05:40|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|6
1725271550000|2024-09-02 10:05:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1725271560000|2024-09-02 10:06:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725271570000|2024-09-02 10:06:10|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|6
1725271580000|2024-09-02 10:06:20|46.93|46.63|46.91|46.61|46.94|46.64|46.9|46.6|5
1725271590000|2024-09-02 10:06:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725271600000|2024-09-02 10:06:40|46.9|46.6|46.91|46.61|46.93|46.63|46.9|46.6|8
1725271610000|2024-09-02 10:06:50|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|7
1725271620000|2024-09-02 10:07:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725271630000|2024-09-02 10:07:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725271640000|2024-09-02 10:07:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1725271650000|2024-09-02 10:07:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1725271660000|2024-09-02 10:07:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725271670000|2024-09-02 10:07:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725271680000|2024-09-02 10:08:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725271690000|2024-09-02 10:08:10|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|4
1725271700000|2024-09-02 10:08:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725271720000|2024-09-02 10:08:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725271730000|2024-09-02 10:08:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725271750000|2024-09-02 10:09:10|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725271760000|2024-09-02 10:09:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725271770000|2024-09-02 10:09:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725271780000|2024-09-02 10:09:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725271790000|2024-09-02 10:09:50|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725271800000|2024-09-02 10:10:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725271810000|2024-09-02 10:10:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725271820000|2024-09-02 10:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1725271830000|2024-09-02 10:10:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1725271840000|2024-09-02 10:10:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725271850000|2024-09-02 10:10:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725271860000|2024-09-02 10:11:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725271870000|2024-09-02 10:11:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725271890000|2024-09-02 10:11:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725271900000|2024-09-02 10:11:40|46.99|46.69|47.04|46.74|47.04|46.74|46.99|46.69|4
1725271910000|2024-09-02 10:11:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725271920000|2024-09-02 10:12:00|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|4
1725271930000|2024-09-02 10:12:10|47.07|46.77|47.04|46.74|47.07|46.77|47.03|46.73|5
1725271940000|2024-09-02 10:12:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725271950000|2024-09-02 10:12:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725271970000|2024-09-02 10:12:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1725271980000|2024-09-02 10:13:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725271990000|2024-09-02 10:13:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725272000000|2024-09-02 10:13:20|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|4
1725272010000|2024-09-02 10:13:30|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1725272020000|2024-09-02 10:13:40|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|5
1725272030000|2024-09-02 10:13:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1725272040000|2024-09-02 10:14:00|47.03|46.73|47.08|46.78|47.09|46.79|47.03|46.73|3
1725272050000|2024-09-02 10:14:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1725272060000|2024-09-02 10:14:20|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|5
1725272070000|2024-09-02 10:14:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725272080000|2024-09-02 10:14:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725272090000|2024-09-02 10:14:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725272100000|2024-09-02 10:15:00|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|10
1725272110000|2024-09-02 10:15:10|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1725272120000|2024-09-02 10:15:20|47.04|46.74|47|46.7|47.04|46.74|47|46.7|5
1725272130000|2024-09-02 10:15:30|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|10
1725272140000|2024-09-02 10:15:40|47.02|46.72|47|46.7|47.03|46.73|46.99|46.69|7
1725272150000|2024-09-02 10:15:50|46.99|46.69|47.04|46.74|47.05|46.75|46.99|46.69|9
1725272160000|2024-09-02 10:16:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|6
1725272170000|2024-09-02 10:16:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725272180000|2024-09-02 10:16:20|47.05|46.75|47.05|46.75|47.05|46.75|47.02|46.72|9
1725272190000|2024-09-02 10:16:30|47.06|46.76|47.09|46.79|47.09|46.79|47.05|46.75|5
1725272200000|2024-09-02 10:16:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|5
1725272210000|2024-09-02 10:16:50|47.11|46.81|47.1|46.8|47.12|46.82|47.09|46.79|16
1725272220000|2024-09-02 10:17:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|7
1725272230000|2024-09-02 10:17:10|47.07|46.77|47.03|46.73|47.08|46.78|47.03|46.73|12
1725272240000|2024-09-02 10:17:20|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|14
1725272250000|2024-09-02 10:17:30|47.04|46.74|47.06|46.76|47.07|46.77|47.03|46.73|9
1725272260000|2024-09-02 10:17:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725272270000|2024-09-02 10:17:50|47.04|46.74|47.04|46.74|47.06|46.76|47.04|46.74|7
1725272280000|2024-09-02 10:18:00|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|10
1725272290000|2024-09-02 10:18:10|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|8
1725272300000|2024-09-02 10:18:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725272310000|2024-09-02 10:18:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725272320000|2024-09-02 10:18:40|47.06|46.76|47.1|46.8|47.11|46.81|47.06|46.76|10
1725272330000|2024-09-02 10:18:50|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|7
1725272340000|2024-09-02 10:19:00|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|6
1725272350000|2024-09-02 10:19:10|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|9
1725272360000|2024-09-02 10:19:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725272370000|2024-09-02 10:19:30|47.05|46.75|47.05|46.75|47.06|46.76|47.03|46.73|7
1725272380000|2024-09-02 10:19:40|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|6
1725272390000|2024-09-02 10:19:50|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|5
1725272400000|2024-09-02 10:20:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|12
1725272410000|2024-09-02 10:20:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725272420000|2024-09-02 10:20:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1725272440000|2024-09-02 10:20:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725272450000|2024-09-02 10:20:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725272480000|2024-09-02 10:21:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725272490000|2024-09-02 10:21:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725272510000|2024-09-02 10:21:50|47.08|46.78|47.14|46.84|47.15|46.85|47.08|46.78|5
1725272520000|2024-09-02 10:22:00|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|6
1725272530000|2024-09-02 10:22:10|47.15|46.85|47.17|46.87|47.18|46.88|47.15|46.85|6
1725272540000|2024-09-02 10:22:20|47.18|46.88|47.21|46.91|47.22|46.92|47.18|46.88|4
1725272550000|2024-09-02 10:22:30|47.2|46.9|47.17|46.87|47.21|46.91|47.16|46.86|8
1725272560000|2024-09-02 10:22:40|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725272570000|2024-09-02 10:22:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|8
1725272580000|2024-09-02 10:23:00|47.17|46.87|47.19|46.89|47.22|46.92|47.17|46.87|8
1725272590000|2024-09-02 10:23:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|11
1725272600000|2024-09-02 10:23:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725272610000|2024-09-02 10:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725272620000|2024-09-02 10:23:40|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|8
1725272630000|2024-09-02 10:23:50|47.13|46.83|47.14|46.84|47.16|46.86|47.12|46.82|11
1725272640000|2024-09-02 10:24:00|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|9
1725272650000|2024-09-02 10:24:10|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|8
1725272660000|2024-09-02 10:24:20|47.17|46.87|47.2|46.9|47.21|46.91|47.17|46.87|8
1725272670000|2024-09-02 10:24:30|47.21|46.91|47.21|46.91|47.25|46.95|47.21|46.91|7
1725272680000|2024-09-02 10:24:40|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725272690000|2024-09-02 10:24:50|47.18|46.88|47.17|46.87|47.2|46.9|47.17|46.87|9
1725272700000|2024-09-02 10:25:00|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|21
1725272710000|2024-09-02 10:25:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|13
1725272720000|2024-09-02 10:25:20|47.15|46.85|47.15|46.85|47.17|46.87|47.13|46.83|18
1725272730000|2024-09-02 10:25:30|47.16|46.86|47.17|46.87|47.17|46.87|47.14|46.84|10
1725272740000|2024-09-02 10:25:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725272750000|2024-09-02 10:25:50|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|6
1725272760000|2024-09-02 10:26:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725272770000|2024-09-02 10:26:10|47.18|46.88|47.18|46.88|47.2|46.9|47.18|46.88|7
1725272780000|2024-09-02 10:26:20|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1725272790000|2024-09-02 10:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725272810000|2024-09-02 10:26:50|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|6
1725272820000|2024-09-02 10:27:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|10
1725272830000|2024-09-02 10:27:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725272840000|2024-09-02 10:27:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1725272850000|2024-09-02 10:27:30|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725272860000|2024-09-02 10:27:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725272870000|2024-09-02 10:27:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725272880000|2024-09-02 10:28:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|5
1725272890000|2024-09-02 10:28:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725272900000|2024-09-02 10:28:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725272910000|2024-09-02 10:28:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1725272920000|2024-09-02 10:28:40|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|4
1725272930000|2024-09-02 10:28:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|8
1725272940000|2024-09-02 10:29:00|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|9
1725272950000|2024-09-02 10:29:10|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|8
1725272960000|2024-09-02 10:29:20|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|6
1725272970000|2024-09-02 10:29:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725272980000|2024-09-02 10:29:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|12
1725272990000|2024-09-02 10:29:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725273000000|2024-09-02 10:30:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725273010000|2024-09-02 10:30:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725273020000|2024-09-02 10:30:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725273030000|2024-09-02 10:30:30|47.29|46.99|47.31|47.01|47.32|47.02|47.29|46.99|7
1725273050000|2024-09-02 10:30:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725273060000|2024-09-02 10:31:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725273070000|2024-09-02 10:31:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725273080000|2024-09-02 10:31:20|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|11
1725273100000|2024-09-02 10:31:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725273110000|2024-09-02 10:31:50|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|14
1725273120000|2024-09-02 10:32:00|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|7
1725273130000|2024-09-02 10:32:10|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|7
1725273140000|2024-09-02 10:32:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|4
1725273150000|2024-09-02 10:32:30|47.27|46.97|47.21|46.91|47.27|46.97|47.21|46.91|13
1725273160000|2024-09-02 10:32:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1725273170000|2024-09-02 10:32:50|47.21|46.91|47.23|46.93|47.25|46.95|47.2|46.9|11
1725273180000|2024-09-02 10:33:00|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|4
1725273190000|2024-09-02 10:33:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1725273200000|2024-09-02 10:33:20|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|9
1725273210000|2024-09-02 10:33:30|47.24|46.94|47.28|46.98|47.28|46.98|47.23|46.93|6
1725273220000|2024-09-02 10:33:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725273230000|2024-09-02 10:33:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1725273240000|2024-09-02 10:34:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1725273250000|2024-09-02 10:34:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725273260000|2024-09-02 10:34:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725273270000|2024-09-02 10:34:30|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|6
1725273290000|2024-09-02 10:34:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1725273300000|2024-09-02 10:35:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725273320000|2024-09-02 10:35:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1725273330000|2024-09-02 10:35:30|47.28|46.98|47.22|46.92|47.28|46.98|47.22|46.92|12
1725273340000|2024-09-02 10:35:40|47.23|46.93|47.28|46.98|47.29|46.99|47.23|46.93|8
1725273350000|2024-09-02 10:35:50|47.26|46.96|47.24|46.94|47.27|46.97|47.23|46.93|7
1725273360000|2024-09-02 10:36:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725273370000|2024-09-02 10:36:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725273380000|2024-09-02 10:36:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273390000|2024-09-02 10:36:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273400000|2024-09-02 10:36:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273420000|2024-09-02 10:37:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|5
1725273430000|2024-09-02 10:37:10|47.12|46.82|47.13|46.83|47.14|46.84|47.11|46.81|5
1725273440000|2024-09-02 10:37:20|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1725273450000|2024-09-02 10:37:30|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|4
1725273470000|2024-09-02 10:37:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725273480000|2024-09-02 10:38:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273490000|2024-09-02 10:38:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273500000|2024-09-02 10:38:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725273510000|2024-09-02 10:38:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273520000|2024-09-02 10:38:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273530000|2024-09-02 10:38:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273540000|2024-09-02 10:39:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273560000|2024-09-02 10:39:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725273570000|2024-09-02 10:39:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725273580000|2024-09-02 10:39:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273610000|2024-09-02 10:40:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273620000|2024-09-02 10:40:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725273630000|2024-09-02 10:40:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725273640000|2024-09-02 10:40:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725273650000|2024-09-02 10:40:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273660000|2024-09-02 10:41:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273670000|2024-09-02 10:41:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725273680000|2024-09-02 10:41:20|47.15|46.85|47.1|46.8|47.15|46.85|47.1|46.8|5
1725273710000|2024-09-02 10:41:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725273720000|2024-09-02 10:42:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725273730000|2024-09-02 10:42:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725273740000|2024-09-02 10:42:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725273750000|2024-09-02 10:42:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725273760000|2024-09-02 10:42:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725273780000|2024-09-02 10:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725273790000|2024-09-02 10:43:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725273800000|2024-09-02 10:43:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725273820000|2024-09-02 10:43:40|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|4
1725273830000|2024-09-02 10:43:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725273840000|2024-09-02 10:44:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725273850000|2024-09-02 10:44:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725273870000|2024-09-02 10:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725273900000|2024-09-02 10:45:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725273920000|2024-09-02 10:45:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725273930000|2024-09-02 10:45:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725273940000|2024-09-02 10:45:40|47.1|46.8|47.11|46.81|47.13|46.83|47.1|46.8|5
1725273960000|2024-09-02 10:46:00|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1725273970000|2024-09-02 10:46:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725273980000|2024-09-02 10:46:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725273990000|2024-09-02 10:46:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725274000000|2024-09-02 10:46:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725274010000|2024-09-02 10:46:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725274020000|2024-09-02 10:47:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1725274030000|2024-09-02 10:47:10|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|4
1725274040000|2024-09-02 10:47:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725274050000|2024-09-02 10:47:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725274090000|2024-09-02 10:48:10|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|4
1725274100000|2024-09-02 10:48:20|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|5
1725274110000|2024-09-02 10:48:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725274120000|2024-09-02 10:48:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725274130000|2024-09-02 10:48:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725274160000|2024-09-02 10:49:20|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725274170000|2024-09-02 10:49:30|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725274200000|2024-09-02 10:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725274240000|2024-09-02 10:50:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274250000|2024-09-02 10:50:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725274260000|2024-09-02 10:51:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274270000|2024-09-02 10:51:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274280000|2024-09-02 10:51:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725274290000|2024-09-02 10:51:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725274340000|2024-09-02 10:52:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274350000|2024-09-02 10:52:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274360000|2024-09-02 10:52:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725274380000|2024-09-02 10:53:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725274390000|2024-09-02 10:53:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725274420000|2024-09-02 10:53:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274440000|2024-09-02 10:54:00|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1725274490000|2024-09-02 10:54:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274500000|2024-09-02 10:55:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725274510000|2024-09-02 10:55:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725274520000|2024-09-02 10:55:20|47.17|46.87|47.23|46.93|47.24|46.94|47.17|46.87|5
1725274530000|2024-09-02 10:55:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725274540000|2024-09-02 10:55:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725274550000|2024-09-02 10:55:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274560000|2024-09-02 10:56:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725274580000|2024-09-02 10:56:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274590000|2024-09-02 10:56:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725274610000|2024-09-02 10:56:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274620000|2024-09-02 10:57:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725274630000|2024-09-02 10:57:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725274680000|2024-09-02 10:58:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725274700000|2024-09-02 10:58:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1725274730000|2024-09-02 10:58:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725274740000|2024-09-02 10:59:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274750000|2024-09-02 10:59:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725274760000|2024-09-02 10:59:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274780000|2024-09-02 10:59:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725274800000|2024-09-02 11:00:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725274810000|2024-09-02 11:00:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725274820000|2024-09-02 11:00:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274830000|2024-09-02 11:00:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725274840000|2024-09-02 11:00:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1725274860000|2024-09-02 11:01:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725274880000|2024-09-02 11:01:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274910000|2024-09-02 11:01:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725274920000|2024-09-02 11:02:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725274970000|2024-09-02 11:02:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725275010000|2024-09-02 11:03:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725275020000|2024-09-02 11:03:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725275030000|2024-09-02 11:03:50|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1725275040000|2024-09-02 11:04:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725275050000|2024-09-02 11:04:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725275060000|2024-09-02 11:04:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725275070000|2024-09-02 11:04:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725275080000|2024-09-02 11:04:40|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|4
1725275090000|2024-09-02 11:04:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725275110000|2024-09-02 11:05:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725275120000|2024-09-02 11:05:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725275140000|2024-09-02 11:05:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725275150000|2024-09-02 11:05:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725275160000|2024-09-02 11:06:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725275180000|2024-09-02 11:06:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725275190000|2024-09-02 11:06:30|47.12|46.82|47.1|46.8|47.12|46.82|47.09|46.79|4
1725275200000|2024-09-02 11:06:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275210000|2024-09-02 11:06:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725275220000|2024-09-02 11:07:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275230000|2024-09-02 11:07:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725275240000|2024-09-02 11:07:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275280000|2024-09-02 11:08:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725275290000|2024-09-02 11:08:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275310000|2024-09-02 11:08:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725275360000|2024-09-02 11:09:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275390000|2024-09-02 11:09:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275410000|2024-09-02 11:10:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275440000|2024-09-02 11:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275450000|2024-09-02 11:10:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275460000|2024-09-02 11:11:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275480000|2024-09-02 11:11:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725275490000|2024-09-02 11:11:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275510000|2024-09-02 11:11:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275540000|2024-09-02 11:12:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275550000|2024-09-02 11:12:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275570000|2024-09-02 11:12:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275580000|2024-09-02 11:13:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275590000|2024-09-02 11:13:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275680000|2024-09-02 11:14:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725275690000|2024-09-02 11:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275710000|2024-09-02 11:15:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275730000|2024-09-02 11:15:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275740000|2024-09-02 11:15:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275750000|2024-09-02 11:15:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275760000|2024-09-02 11:16:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275770000|2024-09-02 11:16:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725275780000|2024-09-02 11:16:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725275800000|2024-09-02 11:16:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725275820000|2024-09-02 11:17:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725275840000|2024-09-02 11:17:20|47.05|46.75|47.08|46.78|47.08|46.78|47.04|46.74|7
1725275850000|2024-09-02 11:17:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725275870000|2024-09-02 11:17:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725275890000|2024-09-02 11:18:10|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|4
1725275900000|2024-09-02 11:18:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725275910000|2024-09-02 11:18:30|47.13|46.83|47.16|46.86|47.17|46.87|47.13|46.83|4
1725275920000|2024-09-02 11:18:40|47.17|46.87|47.15|46.85|47.17|46.87|47.14|46.84|4
1725275950000|2024-09-02 11:19:10|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|8
1725275960000|2024-09-02 11:19:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1725275970000|2024-09-02 11:19:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1725275980000|2024-09-02 11:19:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725275990000|2024-09-02 11:19:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276000000|2024-09-02 11:20:00|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|12
1725276010000|2024-09-02 11:20:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|8
1725276020000|2024-09-02 11:20:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276030000|2024-09-02 11:20:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725276040000|2024-09-02 11:20:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725276050000|2024-09-02 11:20:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276060000|2024-09-02 11:21:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276070000|2024-09-02 11:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276080000|2024-09-02 11:21:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276090000|2024-09-02 11:21:30|47.15|46.85|47.1|46.8|47.15|46.85|47.09|46.79|5
1725276120000|2024-09-02 11:22:00|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1725276130000|2024-09-02 11:22:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725276140000|2024-09-02 11:22:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725276150000|2024-09-02 11:22:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725276160000|2024-09-02 11:22:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725276170000|2024-09-02 11:22:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725276190000|2024-09-02 11:23:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725276200000|2024-09-02 11:23:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725276210000|2024-09-02 11:23:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725276220000|2024-09-02 11:23:40|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725276230000|2024-09-02 11:23:50|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|4
1725276240000|2024-09-02 11:24:00|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725276250000|2024-09-02 11:24:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725276270000|2024-09-02 11:24:30|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|7
1725276290000|2024-09-02 11:24:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1725276300000|2024-09-02 11:25:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1725276320000|2024-09-02 11:25:20|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|7
1725276330000|2024-09-02 11:25:30|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725276340000|2024-09-02 11:25:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276350000|2024-09-02 11:25:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725276360000|2024-09-02 11:26:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725276370000|2024-09-02 11:26:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725276380000|2024-09-02 11:26:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725276390000|2024-09-02 11:26:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725276400000|2024-09-02 11:26:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725276410000|2024-09-02 11:26:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|7
1725276420000|2024-09-02 11:27:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276430000|2024-09-02 11:27:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725276440000|2024-09-02 11:27:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276450000|2024-09-02 11:27:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276460000|2024-09-02 11:27:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725276470000|2024-09-02 11:27:50|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1725276490000|2024-09-02 11:28:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725276500000|2024-09-02 11:28:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1725276510000|2024-09-02 11:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276530000|2024-09-02 11:28:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276540000|2024-09-02 11:29:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276580000|2024-09-02 11:29:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276590000|2024-09-02 11:29:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276620000|2024-09-02 11:30:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725276650000|2024-09-02 11:30:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725276660000|2024-09-02 11:31:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276670000|2024-09-02 11:31:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276680000|2024-09-02 11:31:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276710000|2024-09-02 11:31:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276730000|2024-09-02 11:32:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725276740000|2024-09-02 11:32:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725276750000|2024-09-02 11:32:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276760000|2024-09-02 11:32:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725276780000|2024-09-02 11:33:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725276800000|2024-09-02 11:33:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725276810000|2024-09-02 11:33:30|47.19|46.89|47.24|46.94|47.24|46.94|47.19|46.89|4
1725276820000|2024-09-02 11:33:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725276840000|2024-09-02 11:34:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1725276850000|2024-09-02 11:34:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276890000|2024-09-02 11:34:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725276920000|2024-09-02 11:35:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725276930000|2024-09-02 11:35:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276950000|2024-09-02 11:35:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276970000|2024-09-02 11:36:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725277000000|2024-09-02 11:36:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725277020000|2024-09-02 11:37:00|47.19|46.89|47.18|46.88|47.2|46.9|47.16|46.86|8
1725277030000|2024-09-02 11:37:10|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|3
1725277050000|2024-09-02 11:37:30|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|6
1725277070000|2024-09-02 11:37:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725277080000|2024-09-02 11:38:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725277090000|2024-09-02 11:38:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725277100000|2024-09-02 11:38:20|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|4
1725277110000|2024-09-02 11:38:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725277120000|2024-09-02 11:38:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277130000|2024-09-02 11:38:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277140000|2024-09-02 11:39:00|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|4
1725277150000|2024-09-02 11:39:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725277160000|2024-09-02 11:39:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725277170000|2024-09-02 11:39:30|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1725277200000|2024-09-02 11:40:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1725277210000|2024-09-02 11:40:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725277220000|2024-09-02 11:40:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277230000|2024-09-02 11:40:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1725277240000|2024-09-02 11:40:40|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|5
1725277250000|2024-09-02 11:40:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277260000|2024-09-02 11:41:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277270000|2024-09-02 11:41:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725277280000|2024-09-02 11:41:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|6
1725277290000|2024-09-02 11:41:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1725277300000|2024-09-02 11:41:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725277310000|2024-09-02 11:41:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277320000|2024-09-02 11:42:00|47.13|46.83|47.09|46.79|47.13|46.83|47.09|46.79|4
1725277330000|2024-09-02 11:42:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277340000|2024-09-02 11:42:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725277350000|2024-09-02 11:42:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725277360000|2024-09-02 11:42:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725277370000|2024-09-02 11:42:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277380000|2024-09-02 11:43:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725277390000|2024-09-02 11:43:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725277410000|2024-09-02 11:43:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725277420000|2024-09-02 11:43:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725277430000|2024-09-02 11:43:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725277440000|2024-09-02 11:44:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725277460000|2024-09-02 11:44:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725277470000|2024-09-02 11:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277500000|2024-09-02 11:45:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725277520000|2024-09-02 11:45:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277530000|2024-09-02 11:45:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725277540000|2024-09-02 11:45:40|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1725277560000|2024-09-02 11:46:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725277570000|2024-09-02 11:46:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725277580000|2024-09-02 11:46:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1725277590000|2024-09-02 11:46:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725277610000|2024-09-02 11:46:50|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|4
1725277620000|2024-09-02 11:47:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277640000|2024-09-02 11:47:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|6
1725277650000|2024-09-02 11:47:30|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1725277660000|2024-09-02 11:47:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725277670000|2024-09-02 11:47:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725277680000|2024-09-02 11:48:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725277690000|2024-09-02 11:48:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725277710000|2024-09-02 11:48:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1725277720000|2024-09-02 11:48:40|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|4
1725277730000|2024-09-02 11:48:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277740000|2024-09-02 11:49:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277750000|2024-09-02 11:49:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725277760000|2024-09-02 11:49:20|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725277770000|2024-09-02 11:49:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277780000|2024-09-02 11:49:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277790000|2024-09-02 11:49:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725277810000|2024-09-02 11:50:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277820000|2024-09-02 11:50:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725277840000|2024-09-02 11:50:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725277850000|2024-09-02 11:50:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277870000|2024-09-02 11:51:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725277880000|2024-09-02 11:51:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277900000|2024-09-02 11:51:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277930000|2024-09-02 11:52:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277990000|2024-09-02 11:53:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725278000000|2024-09-02 11:53:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1725278020000|2024-09-02 11:53:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725278030000|2024-09-02 11:53:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725278040000|2024-09-02 11:54:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1725278060000|2024-09-02 11:54:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725278070000|2024-09-02 11:54:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278080000|2024-09-02 11:54:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278100000|2024-09-02 11:55:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278110000|2024-09-02 11:55:10|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1725278130000|2024-09-02 11:55:30|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1725278150000|2024-09-02 11:55:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725278160000|2024-09-02 11:56:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278180000|2024-09-02 11:56:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725278190000|2024-09-02 11:56:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725278200000|2024-09-02 11:56:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725278210000|2024-09-02 11:56:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725278220000|2024-09-02 11:57:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278250000|2024-09-02 11:57:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725278270000|2024-09-02 11:57:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1725278280000|2024-09-02 11:58:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725278290000|2024-09-02 11:58:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725278310000|2024-09-02 11:58:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278330000|2024-09-02 11:58:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278360000|2024-09-02 11:59:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725278370000|2024-09-02 11:59:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725278390000|2024-09-02 11:59:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725278400000|2024-09-02 12:00:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|7
1725278410000|2024-09-02 12:00:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725278430000|2024-09-02 12:00:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278450000|2024-09-02 12:00:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278460000|2024-09-02 12:01:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725278510000|2024-09-02 12:01:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725278540000|2024-09-02 12:02:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725278550000|2024-09-02 12:02:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725278560000|2024-09-02 12:02:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725278570000|2024-09-02 12:02:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725278580000|2024-09-02 12:03:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725278590000|2024-09-02 12:03:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725278630000|2024-09-02 12:03:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725278650000|2024-09-02 12:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725278660000|2024-09-02 12:04:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725278670000|2024-09-02 12:04:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278690000|2024-09-02 12:04:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725278700000|2024-09-02 12:05:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725278710000|2024-09-02 12:05:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725278740000|2024-09-02 12:05:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278760000|2024-09-02 12:06:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1725278770000|2024-09-02 12:06:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|12
1725278780000|2024-09-02 12:06:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1725278790000|2024-09-02 12:06:30|47.22|46.92|47.24|46.94|47.24|46.94|47.21|46.91|4
1725278800000|2024-09-02 12:06:40|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|9
1725278810000|2024-09-02 12:06:50|47.25|46.95|47.25|46.95|47.25|46.95|47.23|46.93|9
1725278830000|2024-09-02 12:07:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725278840000|2024-09-02 12:07:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|5
1725278860000|2024-09-02 12:07:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725278870000|2024-09-02 12:07:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|10
1725278880000|2024-09-02 12:08:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725278890000|2024-09-02 12:08:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725278900000|2024-09-02 12:08:20|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|5
1725278910000|2024-09-02 12:08:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1725278920000|2024-09-02 12:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725278930000|2024-09-02 12:08:50|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|6
1725278940000|2024-09-02 12:09:00|47.24|46.94|47.19|46.89|47.25|46.95|47.19|46.89|9
1725278950000|2024-09-02 12:09:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|12
1725278960000|2024-09-02 12:09:20|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|5
1725278970000|2024-09-02 12:09:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725278980000|2024-09-02 12:09:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278990000|2024-09-02 12:09:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279000000|2024-09-02 12:10:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725279010000|2024-09-02 12:10:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725279020000|2024-09-02 12:10:20|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|4
1725279030000|2024-09-02 12:10:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725279040000|2024-09-02 12:10:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725279060000|2024-09-02 12:11:00|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|7
1725279070000|2024-09-02 12:11:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725279080000|2024-09-02 12:11:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725279090000|2024-09-02 12:11:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725279100000|2024-09-02 12:11:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725279120000|2024-09-02 12:12:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725279130000|2024-09-02 12:12:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1725279140000|2024-09-02 12:12:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725279160000|2024-09-02 12:12:40|47.13|46.83|47.12|46.82|47.14|46.84|47.09|46.79|18
1725279170000|2024-09-02 12:12:50|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|9
1725279180000|2024-09-02 12:13:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725279200000|2024-09-02 12:13:20|47.1|46.8|47.1|46.8|47.11|46.81|47.08|46.78|12
1725279210000|2024-09-02 12:13:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725279220000|2024-09-02 12:13:40|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|7
1725279230000|2024-09-02 12:13:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725279240000|2024-09-02 12:14:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725279250000|2024-09-02 12:14:10|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1725279260000|2024-09-02 12:14:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725279270000|2024-09-02 12:14:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725279300000|2024-09-02 12:15:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|3
1725279390000|2024-09-02 12:16:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279410000|2024-09-02 12:16:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279430000|2024-09-02 12:17:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279510000|2024-09-02 12:18:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279520000|2024-09-02 12:18:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279540000|2024-09-02 12:19:00|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1725279550000|2024-09-02 12:19:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725279560000|2024-09-02 12:19:20|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|4
1725279570000|2024-09-02 12:19:30|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1725279580000|2024-09-02 12:19:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279590000|2024-09-02 12:19:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279600000|2024-09-02 12:20:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|13
1725279610000|2024-09-02 12:20:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1725279620000|2024-09-02 12:20:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725279630000|2024-09-02 12:20:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279640000|2024-09-02 12:20:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279650000|2024-09-02 12:20:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279660000|2024-09-02 12:21:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725279670000|2024-09-02 12:21:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725279680000|2024-09-02 12:21:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725279690000|2024-09-02 12:21:30|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1725279700000|2024-09-02 12:21:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725279710000|2024-09-02 12:21:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725279720000|2024-09-02 12:22:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725279740000|2024-09-02 12:22:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725279770000|2024-09-02 12:22:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725279780000|2024-09-02 12:23:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725279790000|2024-09-02 12:23:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725279800000|2024-09-02 12:23:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279820000|2024-09-02 12:23:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725279840000|2024-09-02 12:24:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279850000|2024-09-02 12:24:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725279860000|2024-09-02 12:24:20|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725279920000|2024-09-02 12:25:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725279930000|2024-09-02 12:25:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279940000|2024-09-02 12:25:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725279950000|2024-09-02 12:25:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279960000|2024-09-02 12:26:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725279980000|2024-09-02 12:26:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279990000|2024-09-02 12:26:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725280000000|2024-09-02 12:26:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725280010000|2024-09-02 12:26:50|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|12
1725280020000|2024-09-02 12:27:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725280030000|2024-09-02 12:27:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725280040000|2024-09-02 12:27:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1725280050000|2024-09-02 12:27:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280070000|2024-09-02 12:27:50|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725280080000|2024-09-02 12:28:00|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|12
1725280090000|2024-09-02 12:28:10|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725280110000|2024-09-02 12:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725280140000|2024-09-02 12:29:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725280150000|2024-09-02 12:29:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725280160000|2024-09-02 12:29:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725280170000|2024-09-02 12:29:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280180000|2024-09-02 12:29:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280190000|2024-09-02 12:29:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725280210000|2024-09-02 12:30:10|47.18|46.88|47.16|46.86|47.19|46.89|47.16|46.86|5
1725280220000|2024-09-02 12:30:20|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|7
1725280230000|2024-09-02 12:30:30|47.12|46.82|47.09|46.79|47.12|46.82|47.08|46.78|7
1725280240000|2024-09-02 12:30:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725280250000|2024-09-02 12:30:50|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|10
1725280260000|2024-09-02 12:31:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725280270000|2024-09-02 12:31:10|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1725280280000|2024-09-02 12:31:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725280290000|2024-09-02 12:31:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725280300000|2024-09-02 12:31:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725280310000|2024-09-02 12:31:50|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|11
1725280320000|2024-09-02 12:32:00|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|15
1725280330000|2024-09-02 12:32:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725280350000|2024-09-02 12:32:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725280360000|2024-09-02 12:32:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725280380000|2024-09-02 12:33:00|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|10
1725280390000|2024-09-02 12:33:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725280400000|2024-09-02 12:33:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725280460000|2024-09-02 12:34:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725280500000|2024-09-02 12:35:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1725280520000|2024-09-02 12:35:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725280530000|2024-09-02 12:35:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725280560000|2024-09-02 12:36:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725280570000|2024-09-02 12:36:10|47.02|46.72|46.94|46.64|47.02|46.72|46.94|46.64|6
1725280580000|2024-09-02 12:36:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725280590000|2024-09-02 12:36:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725280600000|2024-09-02 12:36:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725280620000|2024-09-02 12:37:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725280680000|2024-09-02 12:38:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725280700000|2024-09-02 12:38:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725280710000|2024-09-02 12:38:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725280730000|2024-09-02 12:38:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725280740000|2024-09-02 12:39:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725280760000|2024-09-02 12:39:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725280770000|2024-09-02 12:39:30|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|3
1725280790000|2024-09-02 12:39:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280800000|2024-09-02 12:40:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280810000|2024-09-02 12:40:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725280820000|2024-09-02 12:40:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725280830000|2024-09-02 12:40:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725280840000|2024-09-02 12:40:40|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1725280850000|2024-09-02 12:40:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725280860000|2024-09-02 12:41:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725280870000|2024-09-02 12:41:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725280880000|2024-09-02 12:41:20|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1725280890000|2024-09-02 12:41:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280920000|2024-09-02 12:42:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725280960000|2024-09-02 12:42:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725280980000|2024-09-02 12:43:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725281000000|2024-09-02 12:43:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725281010000|2024-09-02 12:43:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725281060000|2024-09-02 12:44:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281070000|2024-09-02 12:44:30|46.95|46.65|46.89|46.59|46.95|46.65|46.89|46.59|4
1725281110000|2024-09-02 12:45:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|2
1725281120000|2024-09-02 12:45:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725281130000|2024-09-02 12:45:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725281150000|2024-09-02 12:45:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281160000|2024-09-02 12:46:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725281190000|2024-09-02 12:46:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725281210000|2024-09-02 12:46:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725281240000|2024-09-02 12:47:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281250000|2024-09-02 12:47:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725281260000|2024-09-02 12:47:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725281280000|2024-09-02 12:48:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281290000|2024-09-02 12:48:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725281300000|2024-09-02 12:48:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725281310000|2024-09-02 12:48:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725281320000|2024-09-02 12:48:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725281330000|2024-09-02 12:48:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725281340000|2024-09-02 12:49:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725281350000|2024-09-02 12:49:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725281370000|2024-09-02 12:49:30|47|46.7|47.06|46.76|47.06|46.76|47|46.7|7
1725281380000|2024-09-02 12:49:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1725281400000|2024-09-02 12:50:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281410000|2024-09-02 12:50:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725281420000|2024-09-02 12:50:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725281430000|2024-09-02 12:50:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725281460000|2024-09-02 12:51:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725281470000|2024-09-02 12:51:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725281480000|2024-09-02 12:51:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1725281490000|2024-09-02 12:51:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725281500000|2024-09-02 12:51:40|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1725281510000|2024-09-02 12:51:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1725281520000|2024-09-02 12:52:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725281530000|2024-09-02 12:52:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725281540000|2024-09-02 12:52:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725281560000|2024-09-02 12:52:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725281570000|2024-09-02 12:52:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725281580000|2024-09-02 12:53:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725281590000|2024-09-02 12:53:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725281600000|2024-09-02 12:53:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281610000|2024-09-02 12:53:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725281630000|2024-09-02 12:53:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725281640000|2024-09-02 12:54:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725281680000|2024-09-02 12:54:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281690000|2024-09-02 12:54:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281700000|2024-09-02 12:55:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281710000|2024-09-02 12:55:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725281750000|2024-09-02 12:55:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725281760000|2024-09-02 12:56:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725281810000|2024-09-02 12:56:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725281850000|2024-09-02 12:57:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281860000|2024-09-02 12:57:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281880000|2024-09-02 12:58:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725281900000|2024-09-02 12:58:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1725281910000|2024-09-02 12:58:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725281940000|2024-09-02 12:59:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725281950000|2024-09-02 12:59:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725281960000|2024-09-02 12:59:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725281990000|2024-09-02 12:59:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282000000|2024-09-02 13:00:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1725282010000|2024-09-02 13:00:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282020000|2024-09-02 13:00:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282040000|2024-09-02 13:00:40|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|6
1725282060000|2024-09-02 13:01:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282070000|2024-09-02 13:01:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725282080000|2024-09-02 13:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1725282090000|2024-09-02 13:01:30|47.1|46.8|47.17|46.87|47.17|46.87|47.1|46.8|13
1725282110000|2024-09-02 13:01:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725282120000|2024-09-02 13:02:00|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|8
1725282130000|2024-09-02 13:02:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725282140000|2024-09-02 13:02:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725282150000|2024-09-02 13:02:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725282190000|2024-09-02 13:03:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725282200000|2024-09-02 13:03:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725282210000|2024-09-02 13:03:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725282220000|2024-09-02 13:03:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1725282240000|2024-09-02 13:04:00|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|3
1725282250000|2024-09-02 13:04:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1725282260000|2024-09-02 13:04:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725282270000|2024-09-02 13:04:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725282290000|2024-09-02 13:04:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282300000|2024-09-02 13:05:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282310000|2024-09-02 13:05:10|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725282320000|2024-09-02 13:05:20|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1725282330000|2024-09-02 13:05:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725282340000|2024-09-02 13:05:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|7
1725282360000|2024-09-02 13:06:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282370000|2024-09-02 13:06:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725282380000|2024-09-02 13:06:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|7
1725282390000|2024-09-02 13:06:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1725282410000|2024-09-02 13:06:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282430000|2024-09-02 13:07:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282440000|2024-09-02 13:07:20|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1725282460000|2024-09-02 13:07:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725282470000|2024-09-02 13:07:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282480000|2024-09-02 13:08:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1725282510000|2024-09-02 13:08:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282520000|2024-09-02 13:08:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1725282530000|2024-09-02 13:08:50|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1725282540000|2024-09-02 13:09:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282570000|2024-09-02 13:09:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725282580000|2024-09-02 13:09:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725282600000|2024-09-02 13:10:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725282610000|2024-09-02 13:10:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725282620000|2024-09-02 13:10:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725282640000|2024-09-02 13:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725282660000|2024-09-02 13:11:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725282670000|2024-09-02 13:11:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725282680000|2024-09-02 13:11:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725282690000|2024-09-02 13:11:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725282710000|2024-09-02 13:11:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282720000|2024-09-02 13:12:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282750000|2024-09-02 13:12:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725282760000|2024-09-02 13:12:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725282770000|2024-09-02 13:12:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725282780000|2024-09-02 13:13:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725282790000|2024-09-02 13:13:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725282820000|2024-09-02 13:13:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725282830000|2024-09-02 13:13:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725282840000|2024-09-02 13:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725282860000|2024-09-02 13:14:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282870000|2024-09-02 13:14:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282880000|2024-09-02 13:14:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725282890000|2024-09-02 13:14:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725282900000|2024-09-02 13:15:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725282920000|2024-09-02 13:15:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282930000|2024-09-02 13:15:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282940000|2024-09-02 13:15:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725282950000|2024-09-02 13:15:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282960000|2024-09-02 13:16:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725282970000|2024-09-02 13:16:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725282980000|2024-09-02 13:16:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282990000|2024-09-02 13:16:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283000000|2024-09-02 13:16:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725283020000|2024-09-02 13:17:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725283030000|2024-09-02 13:17:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725283040000|2024-09-02 13:17:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283050000|2024-09-02 13:17:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725283060000|2024-09-02 13:17:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725283080000|2024-09-02 13:18:00|47.11|46.81|47.16|46.86|47.17|46.87|47.11|46.81|7
1725283100000|2024-09-02 13:18:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725283110000|2024-09-02 13:18:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|8
1725283120000|2024-09-02 13:18:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725283130000|2024-09-02 13:18:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725283140000|2024-09-02 13:19:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725283150000|2024-09-02 13:19:10|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|4
1725283160000|2024-09-02 13:19:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725283190000|2024-09-02 13:19:50|47.16|46.86|47.12|46.82|47.17|46.87|47.11|46.81|9
1725283200000|2024-09-02 13:20:00|47.11|46.81|47.08|46.78|47.12|46.82|47.08|46.78|10
1725283210000|2024-09-02 13:20:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725283220000|2024-09-02 13:20:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725283230000|2024-09-02 13:20:30|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|6
1725283240000|2024-09-02 13:20:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725283270000|2024-09-02 13:21:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725283280000|2024-09-02 13:21:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725283290000|2024-09-02 13:21:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283300000|2024-09-02 13:21:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725283310000|2024-09-02 13:21:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283320000|2024-09-02 13:22:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725283330000|2024-09-02 13:22:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725283340000|2024-09-02 13:22:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283350000|2024-09-02 13:22:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283370000|2024-09-02 13:22:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725283380000|2024-09-02 13:23:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283390000|2024-09-02 13:23:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725283400000|2024-09-02 13:23:20|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|3
1725283410000|2024-09-02 13:23:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283420000|2024-09-02 13:23:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283440000|2024-09-02 13:24:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725283450000|2024-09-02 13:24:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725283470000|2024-09-02 13:24:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283500000|2024-09-02 13:25:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283510000|2024-09-02 13:25:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725283520000|2024-09-02 13:25:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283530000|2024-09-02 13:25:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1725283540000|2024-09-02 13:25:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1725283550000|2024-09-02 13:25:50|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|6
1725283560000|2024-09-02 13:26:00|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725283570000|2024-09-02 13:26:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725283580000|2024-09-02 13:26:20|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725283590000|2024-09-02 13:26:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725283600000|2024-09-02 13:26:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1725283610000|2024-09-02 13:26:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283620000|2024-09-02 13:27:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283630000|2024-09-02 13:27:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283650000|2024-09-02 13:27:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725283660000|2024-09-02 13:27:40|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|3
1725283670000|2024-09-02 13:27:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725283680000|2024-09-02 13:28:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|5
1725283690000|2024-09-02 13:28:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725283700000|2024-09-02 13:28:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725283710000|2024-09-02 13:28:30|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725283720000|2024-09-02 13:28:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725283730000|2024-09-02 13:28:50|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725283740000|2024-09-02 13:29:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|5
1725283760000|2024-09-02 13:29:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283770000|2024-09-02 13:29:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283790000|2024-09-02 13:29:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283800000|2024-09-02 13:30:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725283810000|2024-09-02 13:30:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|7
1725283820000|2024-09-02 13:30:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1725283830000|2024-09-02 13:30:30|47.05|46.75|47.06|46.76|47.08|46.78|47.05|46.75|5
1725283840000|2024-09-02 13:30:40|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725283850000|2024-09-02 13:30:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725283860000|2024-09-02 13:31:00|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1725283870000|2024-09-02 13:31:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725283880000|2024-09-02 13:31:20|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|4
1725283890000|2024-09-02 13:31:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725283910000|2024-09-02 13:31:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725283920000|2024-09-02 13:32:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283930000|2024-09-02 13:32:10|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|4
1725283940000|2024-09-02 13:32:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725283970000|2024-09-02 13:32:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725284000000|2024-09-02 13:33:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725284010000|2024-09-02 13:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725284030000|2024-09-02 13:33:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725284040000|2024-09-02 13:34:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725284050000|2024-09-02 13:34:10|47.03|46.73|47|46.7|47.03|46.73|46.99|46.69|9
1725284060000|2024-09-02 13:34:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|3
1725284070000|2024-09-02 13:34:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725284080000|2024-09-02 13:34:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1725284090000|2024-09-02 13:34:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725284100000|2024-09-02 13:35:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|8
1725284110000|2024-09-02 13:35:10|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725284120000|2024-09-02 13:35:20|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1725284140000|2024-09-02 13:35:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725284160000|2024-09-02 13:36:00|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|4
1725284180000|2024-09-02 13:36:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725284190000|2024-09-02 13:36:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|9
1725284200000|2024-09-02 13:36:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725284210000|2024-09-02 13:36:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284220000|2024-09-02 13:37:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|7
1725284240000|2024-09-02 13:37:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725284260000|2024-09-02 13:37:40|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|4
1725284270000|2024-09-02 13:37:50|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|4
1725284280000|2024-09-02 13:38:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1725284290000|2024-09-02 13:38:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725284300000|2024-09-02 13:38:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1725284310000|2024-09-02 13:38:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725284320000|2024-09-02 13:38:40|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725284330000|2024-09-02 13:38:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725284340000|2024-09-02 13:39:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725284360000|2024-09-02 13:39:20|46.85|46.55|46.91|46.61|46.91|46.61|46.85|46.55|3
1725284400000|2024-09-02 13:40:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1725284410000|2024-09-02 13:40:10|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|13
1725284420000|2024-09-02 13:40:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|6
1725284430000|2024-09-02 13:40:30|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725284440000|2024-09-02 13:40:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284450000|2024-09-02 13:40:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1725284460000|2024-09-02 13:41:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284470000|2024-09-02 13:41:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725284480000|2024-09-02 13:41:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284490000|2024-09-02 13:41:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725284500000|2024-09-02 13:41:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1725284510000|2024-09-02 13:41:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|5
1725284520000|2024-09-02 13:42:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|7
1725284530000|2024-09-02 13:42:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1725284540000|2024-09-02 13:42:20|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|8
1725284550000|2024-09-02 13:42:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725284560000|2024-09-02 13:42:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1725284570000|2024-09-02 13:42:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1725284580000|2024-09-02 13:43:00|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|8
1725284590000|2024-09-02 13:43:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1725284600000|2024-09-02 13:43:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725284610000|2024-09-02 13:43:30|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284620000|2024-09-02 13:43:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725284630000|2024-09-02 13:43:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284640000|2024-09-02 13:44:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1725284650000|2024-09-02 13:44:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284660000|2024-09-02 13:44:20|46.94|46.64|46.92|46.62|46.95|46.65|46.9|46.6|11
1725284670000|2024-09-02 13:44:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725284680000|2024-09-02 13:44:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284700000|2024-09-02 13:45:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725284710000|2024-09-02 13:45:10|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284720000|2024-09-02 13:45:20|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284730000|2024-09-02 13:45:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725284740000|2024-09-02 13:45:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1725284750000|2024-09-02 13:45:50|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|5
1725284760000|2024-09-02 13:46:00|47|46.7|46.98|46.68|47.02|46.72|46.97|46.67|15
1725284770000|2024-09-02 13:46:10|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1725284780000|2024-09-02 13:46:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284790000|2024-09-02 13:46:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|6
1725284800000|2024-09-02 13:46:40|47|46.7|47|46.7|47.01|46.71|46.99|46.69|7
1725284810000|2024-09-02 13:46:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1725284820000|2024-09-02 13:47:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725284830000|2024-09-02 13:47:10|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|8
1725284840000|2024-09-02 13:47:20|47.02|46.72|47|46.7|47.03|46.73|47|46.7|7
1725284850000|2024-09-02 13:47:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725284860000|2024-09-02 13:47:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|8
1725284870000|2024-09-02 13:47:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|9
1725284880000|2024-09-02 13:48:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|10
1725284890000|2024-09-02 13:48:10|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|13
1725284900000|2024-09-02 13:48:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725284910000|2024-09-02 13:48:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725284920000|2024-09-02 13:48:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284970000|2024-09-02 13:49:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725284980000|2024-09-02 13:49:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1725285000000|2024-09-02 13:50:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725285010000|2024-09-02 13:50:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1725285020000|2024-09-02 13:50:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1725285050000|2024-09-02 13:50:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725285060000|2024-09-02 13:51:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285070000|2024-09-02 13:51:10|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|5
1725285080000|2024-09-02 13:51:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|10
1725285090000|2024-09-02 13:51:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|10
1725285100000|2024-09-02 13:51:40|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|7
1725285110000|2024-09-02 13:51:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725285120000|2024-09-02 13:52:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725285130000|2024-09-02 13:52:10|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|5
1725285140000|2024-09-02 13:52:20|47|46.7|47.01|46.71|47.02|46.72|47|46.7|6
1725285150000|2024-09-02 13:52:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285160000|2024-09-02 13:52:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725285170000|2024-09-02 13:52:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285180000|2024-09-02 13:53:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725285190000|2024-09-02 13:53:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725285210000|2024-09-02 13:53:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|7
1725285220000|2024-09-02 13:53:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725285230000|2024-09-02 13:53:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285240000|2024-09-02 13:54:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285250000|2024-09-02 13:54:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285260000|2024-09-02 13:54:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|4
1725285290000|2024-09-02 13:54:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725285300000|2024-09-02 13:55:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725285310000|2024-09-02 13:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725285320000|2024-09-02 13:55:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285360000|2024-09-02 13:56:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725285370000|2024-09-02 13:56:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725285380000|2024-09-02 13:56:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|3
1725285480000|2024-09-02 13:58:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725285490000|2024-09-02 13:58:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725285550000|2024-09-02 13:59:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725285560000|2024-09-02 13:59:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725285580000|2024-09-02 13:59:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725285600000|2024-09-02 14:00:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725285720000|2024-09-02 14:02:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725285750000|2024-09-02 14:02:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725285760000|2024-09-02 14:02:40|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|6
1725285770000|2024-09-02 14:02:50|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|11
1725285780000|2024-09-02 14:03:00|46.87|46.57|46.81|46.51|46.88|46.58|46.81|46.51|8
1725285790000|2024-09-02 14:03:10|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|12
1725285810000|2024-09-02 14:03:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|5
1725285820000|2024-09-02 14:03:40|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|8
1725285830000|2024-09-02 14:03:50|46.82|46.52|46.85|46.55|46.86|46.56|46.82|46.52|7
1725285840000|2024-09-02 14:04:00|46.86|46.56|46.86|46.56|46.86|46.56|46.82|46.52|16
1725285850000|2024-09-02 14:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725285860000|2024-09-02 14:04:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1725285870000|2024-09-02 14:04:30|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|12
1725285880000|2024-09-02 14:04:40|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|5
1725285890000|2024-09-02 14:04:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1725285900000|2024-09-02 14:05:00|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|7
1725285910000|2024-09-02 14:05:10|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|9
1725285920000|2024-09-02 14:05:20|46.89|46.59|46.86|46.56|46.9|46.6|46.85|46.55|12
1725285930000|2024-09-02 14:05:30|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|11
1725285940000|2024-09-02 14:05:40|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|9
1725285950000|2024-09-02 14:05:50|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|14
1725285960000|2024-09-02 14:06:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|8
1725285970000|2024-09-02 14:06:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|10
1725285980000|2024-09-02 14:06:20|46.81|46.51|46.76|46.46|46.81|46.51|46.75|46.45|16
1725285990000|2024-09-02 14:06:30|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|16
1725286000000|2024-09-02 14:06:40|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|9
1725286010000|2024-09-02 14:06:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1725286020000|2024-09-02 14:07:00|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|13
1725286030000|2024-09-02 14:07:10|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1725286040000|2024-09-02 14:07:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|10
1725286050000|2024-09-02 14:07:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|13
1725286060000|2024-09-02 14:07:40|46.75|46.45|46.77|46.47|46.77|46.47|46.74|46.44|12
1725286070000|2024-09-02 14:07:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725286080000|2024-09-02 14:08:00|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|6
1725286090000|2024-09-02 14:08:10|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|9
1725286100000|2024-09-02 14:08:20|46.77|46.47|46.71|46.41|46.77|46.47|46.71|46.41|13
1725286110000|2024-09-02 14:08:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|16
1725286120000|2024-09-02 14:08:40|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|16
1725286130000|2024-09-02 14:08:50|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|16
1725286140000|2024-09-02 14:09:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725286150000|2024-09-02 14:09:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1725286160000|2024-09-02 14:09:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725286170000|2024-09-02 14:09:30|46.75|46.45|46.71|46.41|46.76|46.46|46.71|46.41|9
1725286180000|2024-09-02 14:09:40|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|12
1725286190000|2024-09-02 14:09:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|7
1725286200000|2024-09-02 14:10:00|46.71|46.41|46.7|46.4|46.72|46.42|46.69|46.39|11
1725286210000|2024-09-02 14:10:10|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|9
1725286220000|2024-09-02 14:10:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|13
1725286230000|2024-09-02 14:10:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|15
1725286240000|2024-09-02 14:10:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|12
1725286250000|2024-09-02 14:10:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725286260000|2024-09-02 14:11:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|13
1725286270000|2024-09-02 14:11:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725286280000|2024-09-02 14:11:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725286290000|2024-09-02 14:11:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725286300000|2024-09-02 14:11:40|46.66|46.36|46.66|46.36|46.67|46.37|46.64|46.34|9
1725286310000|2024-09-02 14:11:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|17
1725286320000|2024-09-02 14:12:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|10
1725286330000|2024-09-02 14:12:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|6
1725286340000|2024-09-02 14:12:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725286350000|2024-09-02 14:12:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725286360000|2024-09-02 14:12:40|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|9
1725286370000|2024-09-02 14:12:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|12
1725286380000|2024-09-02 14:13:00|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|6
1725286390000|2024-09-02 14:13:10|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725286400000|2024-09-02 14:13:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725286410000|2024-09-02 14:13:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725286420000|2024-09-02 14:13:40|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|11
1725286430000|2024-09-02 14:13:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725286440000|2024-09-02 14:14:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|9
1725286450000|2024-09-02 14:14:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725286460000|2024-09-02 14:14:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|7
1725286470000|2024-09-02 14:14:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|10
1725286480000|2024-09-02 14:14:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725286490000|2024-09-02 14:14:50|46.69|46.39|46.67|46.37|46.7|46.4|46.66|46.36|13
1725286500000|2024-09-02 14:15:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1725286520000|2024-09-02 14:15:20|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|3
1725286530000|2024-09-02 14:15:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|8
1725286540000|2024-09-02 14:15:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|11
1725286550000|2024-09-02 14:15:50|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|14
1725286560000|2024-09-02 14:16:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|15
1725286570000|2024-09-02 14:16:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|12
1725286580000|2024-09-02 14:16:20|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|9
1725286590000|2024-09-02 14:16:30|46.75|46.45|46.73|46.43|46.76|46.46|46.72|46.42|8
1725286600000|2024-09-02 14:16:40|46.72|46.42|46.67|46.37|46.73|46.43|46.67|46.37|12
1725286610000|2024-09-02 14:16:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725286620000|2024-09-02 14:17:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|6
1725286630000|2024-09-02 14:17:10|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|3
1725286640000|2024-09-02 14:17:20|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|13
1725286650000|2024-09-02 14:17:30|46.63|46.33|46.67|46.37|46.68|46.38|46.63|46.33|11
1725286660000|2024-09-02 14:17:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|13
1725286670000|2024-09-02 14:17:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725286680000|2024-09-02 14:18:00|46.66|46.36|46.69|46.39|46.69|46.39|46.65|46.35|8
1725286690000|2024-09-02 14:18:10|46.7|46.4|46.7|46.4|46.71|46.41|46.68|46.38|13
1725286700000|2024-09-02 14:18:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|9
1725286710000|2024-09-02 14:18:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|14
1725286720000|2024-09-02 14:18:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|9
1725286730000|2024-09-02 14:18:50|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|8
1725286740000|2024-09-02 14:19:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|9
1725286750000|2024-09-02 14:19:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725286760000|2024-09-02 14:19:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725286770000|2024-09-02 14:19:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|7
1725286780000|2024-09-02 14:19:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|9
1725286790000|2024-09-02 14:19:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1725286800000|2024-09-02 14:20:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725286810000|2024-09-02 14:20:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725286820000|2024-09-02 14:20:20|46.75|46.45|46.75|46.45|46.77|46.47|46.73|46.43|9
1725286830000|2024-09-02 14:20:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1725286850000|2024-09-02 14:20:50|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|15
1725286860000|2024-09-02 14:21:00|46.75|46.45|46.76|46.46|46.77|46.47|46.72|46.42|13
1725286870000|2024-09-02 14:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725286880000|2024-09-02 14:21:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725286890000|2024-09-02 14:21:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725286900000|2024-09-02 14:21:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725286910000|2024-09-02 14:21:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725286930000|2024-09-02 14:22:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725286940000|2024-09-02 14:22:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1725286960000|2024-09-02 14:22:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725286970000|2024-09-02 14:22:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725286980000|2024-09-02 14:23:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725286990000|2024-09-02 14:23:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725287000000|2024-09-02 14:23:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725287040000|2024-09-02 14:24:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725287050000|2024-09-02 14:24:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725287060000|2024-09-02 14:24:20|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|4
1725287070000|2024-09-02 14:24:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725287080000|2024-09-02 14:24:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1725287100000|2024-09-02 14:25:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725287140000|2024-09-02 14:25:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725287150000|2024-09-02 14:25:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725287160000|2024-09-02 14:26:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725287170000|2024-09-02 14:26:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725287180000|2024-09-02 14:26:20|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1725287190000|2024-09-02 14:26:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725287200000|2024-09-02 14:26:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725287210000|2024-09-02 14:26:50|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1725287220000|2024-09-02 14:27:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|5
1725287230000|2024-09-02 14:27:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|7
1725287240000|2024-09-02 14:27:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725287250000|2024-09-02 14:27:30|46.95|46.65|46.95|46.65|46.95|46.65|46.92|46.62|9
1725287260000|2024-09-02 14:27:40|46.96|46.66|46.97|46.67|46.98|46.68|46.95|46.65|6
1725287270000|2024-09-02 14:27:50|46.96|46.66|46.95|46.65|46.98|46.68|46.95|46.65|7
1725287280000|2024-09-02 14:28:00|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|10
1725287300000|2024-09-02 14:28:20|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|7
1725287310000|2024-09-02 14:28:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725287320000|2024-09-02 14:28:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1725287330000|2024-09-02 14:28:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725287340000|2024-09-02 14:29:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725287350000|2024-09-02 14:29:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725287360000|2024-09-02 14:29:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725287370000|2024-09-02 14:29:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725287380000|2024-09-02 14:29:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725287390000|2024-09-02 14:29:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725287400000|2024-09-02 14:30:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|6
1725287410000|2024-09-02 14:30:10|47.01|46.71|47.06|46.76|47.06|46.76|47.01|46.71|7
1725287420000|2024-09-02 14:30:20|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|12
1725287430000|2024-09-02 14:30:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725287440000|2024-09-02 14:30:40|47.07|46.77|47.11|46.81|47.12|46.82|47.07|46.77|7
1725287450000|2024-09-02 14:30:50|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|8
1725287460000|2024-09-02 14:31:00|47.19|46.89|47.17|46.87|47.2|46.9|47.16|46.86|18
1725287470000|2024-09-02 14:31:10|47.19|46.89|47.21|46.91|47.24|46.94|47.19|46.89|18
1725287480000|2024-09-02 14:31:20|47.22|46.92|47.21|46.91|47.26|46.96|47.2|46.9|25
1725287490000|2024-09-02 14:31:30|47.22|46.92|47.14|46.84|47.23|46.93|47.14|46.84|22
1725287500000|2024-09-02 14:31:40|47.12|46.82|47.08|46.78|47.13|46.83|47.08|46.78|12
1725287510000|2024-09-02 14:31:50|47.1|46.8|47.1|46.8|47.1|46.8|47.08|46.78|16
1725287520000|2024-09-02 14:32:00|47.09|46.79|47.1|46.8|47.11|46.81|47.07|46.77|16
1725287530000|2024-09-02 14:32:10|47.11|46.81|47.11|46.81|47.13|46.83|47.11|46.81|20
1725287540000|2024-09-02 14:32:20|47.12|46.82|47.14|46.84|47.14|46.84|47.1|46.8|21
1725287550000|2024-09-02 14:32:30|47.13|46.83|47.19|46.89|47.2|46.9|47.12|46.82|19
1725287560000|2024-09-02 14:32:40|47.2|46.9|47.19|46.89|47.21|46.91|47.18|46.88|14
1725287570000|2024-09-02 14:32:50|47.2|46.9|47.18|46.88|47.2|46.9|47.15|46.85|14
1725287580000|2024-09-02 14:33:00|47.17|46.87|47.14|46.84|47.18|46.88|47.13|46.83|18
1725287590000|2024-09-02 14:33:10|47.13|46.83|47.16|46.86|47.16|46.86|47.12|46.82|20
1725287600000|2024-09-02 14:33:20|47.15|46.85|47.12|46.82|47.16|46.86|47.12|46.82|18
1725287610000|2024-09-02 14:33:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|8
1725287620000|2024-09-02 14:33:40|47.15|46.85|47.18|46.88|47.19|46.89|47.15|46.85|16
1725287630000|2024-09-02 14:33:50|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|12
1725287640000|2024-09-02 14:34:00|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|16
1725287650000|2024-09-02 14:34:10|47.15|46.85|47.16|46.86|47.17|46.87|47.13|46.83|16
1725287660000|2024-09-02 14:34:20|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1725287670000|2024-09-02 14:34:30|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|8
1725287680000|2024-09-02 14:34:40|47.17|46.87|47.16|46.86|47.18|46.88|47.15|46.85|15
1725287690000|2024-09-02 14:34:50|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|8
1725287700000|2024-09-02 14:35:00|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|11
1725287710000|2024-09-02 14:35:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|13
1725287720000|2024-09-02 14:35:20|47.12|46.82|47.18|46.88|47.19|46.89|47.12|46.82|14
1725287730000|2024-09-02 14:35:30|47.19|46.89|47.22|46.92|47.23|46.93|47.19|46.89|14
1725287740000|2024-09-02 14:35:40|47.23|46.93|47.27|46.97|47.29|46.99|47.23|46.93|18
1725287750000|2024-09-02 14:35:50|47.26|46.96|47.26|46.96|47.29|46.99|47.26|46.96|21
1725287760000|2024-09-02 14:36:00|47.28|46.98|47.28|46.98|47.33|47.03|47.27|46.97|22
1725287770000|2024-09-02 14:36:10|47.29|46.99|47.28|46.98|47.3|47|47.26|46.96|15
1725287780000|2024-09-02 14:36:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|16
1725287790000|2024-09-02 14:36:30|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|10
1725287800000|2024-09-02 14:36:40|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|14
1725287810000|2024-09-02 14:36:50|47.28|46.98|47.28|46.98|47.31|47.01|47.28|46.98|21
1725287820000|2024-09-02 14:37:00|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|14
1725287830000|2024-09-02 14:37:10|47.29|46.99|47.27|46.97|47.29|46.99|47.25|46.95|15
1725287840000|2024-09-02 14:37:20|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|17
1725287850000|2024-09-02 14:37:30|47.29|46.99|47.23|46.93|47.29|46.99|47.23|46.93|11
1725287860000|2024-09-02 14:37:40|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|10
1725287870000|2024-09-02 14:37:50|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|25
1725287880000|2024-09-02 14:38:00|47.25|46.95|47.27|46.97|47.28|46.98|47.23|46.93|10
1725287890000|2024-09-02 14:38:10|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|7
1725287900000|2024-09-02 14:38:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1725287910000|2024-09-02 14:38:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725287920000|2024-09-02 14:38:40|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|8
1725287930000|2024-09-02 14:38:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|7
1725287940000|2024-09-02 14:39:00|47.27|46.97|47.25|46.95|47.29|46.99|47.25|46.95|12
1725287950000|2024-09-02 14:39:10|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|11
1725287960000|2024-09-02 14:39:20|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|8
1725287970000|2024-09-02 14:39:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|16
1725287980000|2024-09-02 14:39:40|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|7
1725287990000|2024-09-02 14:39:50|47.2|46.9|47.2|46.9|47.22|46.92|47.19|46.89|17
1725288000000|2024-09-02 14:40:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|14
1725288010000|2024-09-02 14:40:10|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|9
1725288020000|2024-09-02 14:40:20|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|3
1725288030000|2024-09-02 14:40:30|47.12|46.82|47.16|46.86|47.16|46.86|47.11|46.81|18
1725288040000|2024-09-02 14:40:40|47.15|46.85|47.14|46.84|47.16|46.86|47.13|46.83|15
1725288050000|2024-09-02 14:40:50|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|13
1725288060000|2024-09-02 14:41:00|47.14|46.84|47.11|46.81|47.14|46.84|47.1|46.8|16
1725288070000|2024-09-02 14:41:10|47.12|46.82|47.12|46.82|47.13|46.83|47.1|46.8|13
1725288080000|2024-09-02 14:41:20|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|13
1725288090000|2024-09-02 14:41:30|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|12
1725288100000|2024-09-02 14:41:40|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|10
1725288110000|2024-09-02 14:41:50|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725288120000|2024-09-02 14:42:00|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|8
1725288130000|2024-09-02 14:42:10|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|9
1725288140000|2024-09-02 14:42:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1725288150000|2024-09-02 14:42:30|47.13|46.83|47.13|46.83|47.14|46.84|47.11|46.81|9
1725288160000|2024-09-02 14:42:40|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|11
1725288170000|2024-09-02 14:42:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725288180000|2024-09-02 14:43:00|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|5
1725288190000|2024-09-02 14:43:10|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|6
1725288200000|2024-09-02 14:43:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1725288210000|2024-09-02 14:43:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1725288220000|2024-09-02 14:43:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725288240000|2024-09-02 14:44:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725288250000|2024-09-02 14:44:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725288260000|2024-09-02 14:44:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725288270000|2024-09-02 14:44:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|4
1725288280000|2024-09-02 14:44:40|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|10
1725288290000|2024-09-02 14:44:50|47.15|46.85|47.16|46.86|47.17|46.87|47.14|46.84|6
1725288300000|2024-09-02 14:45:00|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|4
1725288310000|2024-09-02 14:45:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725288320000|2024-09-02 14:45:20|47.19|46.89|47.18|46.88|47.2|46.9|47.17|46.87|7
1725288330000|2024-09-02 14:45:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|10
1725288340000|2024-09-02 14:45:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725288350000|2024-09-02 14:45:50|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|6
1725288360000|2024-09-02 14:46:00|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725288370000|2024-09-02 14:46:10|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|11
1725288380000|2024-09-02 14:46:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|12
1725288390000|2024-09-02 14:46:30|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|9
1725288400000|2024-09-02 14:46:40|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1725288410000|2024-09-02 14:46:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725288420000|2024-09-02 14:47:00|47.27|46.97|47.29|46.99|47.31|47.01|47.27|46.97|10
1725288430000|2024-09-02 14:47:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725288440000|2024-09-02 14:47:20|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|13
1725288450000|2024-09-02 14:47:30|47.32|47.02|47.35|47.05|47.36|47.06|47.3|47|14
1725288460000|2024-09-02 14:47:40|47.34|47.04|47.33|47.03|47.35|47.05|47.31|47.01|16
1725288470000|2024-09-02 14:47:50|47.32|47.02|47.35|47.05|47.36|47.06|47.32|47.02|13
1725288480000|2024-09-02 14:48:00|47.34|47.04|47.39|47.09|47.39|47.09|47.34|47.04|11
1725288490000|2024-09-02 14:48:10|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1725288500000|2024-09-02 14:48:20|47.39|47.09|47.39|47.09|47.41|47.11|47.38|47.08|15
1725288510000|2024-09-02 14:48:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|9
1725288520000|2024-09-02 14:48:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725288530000|2024-09-02 14:48:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725288540000|2024-09-02 14:49:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1725288550000|2024-09-02 14:49:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1725288560000|2024-09-02 14:49:20|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|7
1725288570000|2024-09-02 14:49:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1725288580000|2024-09-02 14:49:40|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|6
1725288590000|2024-09-02 14:49:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|9
1725288600000|2024-09-02 14:50:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1725288610000|2024-09-02 14:50:10|47.3|47|47.3|47|47.32|47.02|47.29|46.99|13
1725288620000|2024-09-02 14:50:20|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|7
1725288630000|2024-09-02 14:50:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|6
1725288650000|2024-09-02 14:50:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|6
1725288660000|2024-09-02 14:51:00|47.29|46.99|47.3|47|47.31|47.01|47.28|46.98|8
1725288670000|2024-09-02 14:51:10|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|12
1725288680000|2024-09-02 14:51:20|47.26|46.96|47.21|46.91|47.27|46.97|47.21|46.91|10
1725288690000|2024-09-02 14:51:30|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725288700000|2024-09-02 14:51:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1725288710000|2024-09-02 14:51:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|8
1725288720000|2024-09-02 14:52:00|47.23|46.93|47.24|46.94|47.26|46.96|47.23|46.93|8
1725288730000|2024-09-02 14:52:10|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|10
1725288740000|2024-09-02 14:52:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|12
1725288750000|2024-09-02 14:52:30|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|10
1725288760000|2024-09-02 14:52:40|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|11
1725288770000|2024-09-02 14:52:50|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|10
1725288780000|2024-09-02 14:53:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725288790000|2024-09-02 14:53:10|47.26|46.96|47.3|47|47.3|47|47.26|46.96|7
1725288800000|2024-09-02 14:53:20|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|6
1725288810000|2024-09-02 14:53:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725288820000|2024-09-02 14:53:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725288830000|2024-09-02 14:53:50|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725288840000|2024-09-02 14:54:00|47.33|47.03|47.36|47.06|47.39|47.09|47.33|47.03|11
1725288850000|2024-09-02 14:54:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725288860000|2024-09-02 14:54:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725288870000|2024-09-02 14:54:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725288880000|2024-09-02 14:54:40|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1725288890000|2024-09-02 14:54:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725288900000|2024-09-02 14:55:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725288910000|2024-09-02 14:55:10|47.37|47.07|47.32|47.02|47.38|47.08|47.32|47.02|8
1725288920000|2024-09-02 14:55:20|47.33|47.03|47.34|47.04|47.36|47.06|47.32|47.02|12
1725288930000|2024-09-02 14:55:30|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|5
1725288940000|2024-09-02 14:55:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725288950000|2024-09-02 14:55:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725288960000|2024-09-02 14:56:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725288980000|2024-09-02 14:56:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725288990000|2024-09-02 14:56:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289000000|2024-09-02 14:56:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725289010000|2024-09-02 14:56:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725289020000|2024-09-02 14:57:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1725289030000|2024-09-02 14:57:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725289040000|2024-09-02 14:57:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725289060000|2024-09-02 14:57:40|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725289070000|2024-09-02 14:57:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725289080000|2024-09-02 14:58:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725289090000|2024-09-02 14:58:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725289110000|2024-09-02 14:58:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725289120000|2024-09-02 14:58:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725289130000|2024-09-02 14:58:50|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725289140000|2024-09-02 14:59:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725289160000|2024-09-02 14:59:20|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1725289170000|2024-09-02 14:59:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725289180000|2024-09-02 14:59:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725289200000|2024-09-02 15:00:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725289220000|2024-09-02 15:00:20|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|6
1725289230000|2024-09-02 15:00:30|47.37|47.07|47.33|47.03|47.37|47.07|47.33|47.03|5
1725289240000|2024-09-02 15:00:40|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725289250000|2024-09-02 15:00:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725289260000|2024-09-02 15:01:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725289270000|2024-09-02 15:01:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|7
1725289280000|2024-09-02 15:01:20|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|8
1725289290000|2024-09-02 15:01:30|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|7
1725289300000|2024-09-02 15:01:40|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725289310000|2024-09-02 15:01:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725289320000|2024-09-02 15:02:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|7
1725289330000|2024-09-02 15:02:10|47.26|46.96|47.29|46.99|47.3|47|47.26|46.96|4
1725289340000|2024-09-02 15:02:20|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725289350000|2024-09-02 15:02:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725289360000|2024-09-02 15:02:40|47.32|47.02|47.36|47.06|47.36|47.06|47.32|47.02|14
1725289370000|2024-09-02 15:02:50|47.37|47.07|47.36|47.06|47.38|47.08|47.35|47.05|6
1725289380000|2024-09-02 15:03:00|47.35|47.05|47.31|47.01|47.36|47.06|47.31|47.01|11
1725289390000|2024-09-02 15:03:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1725289400000|2024-09-02 15:03:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289410000|2024-09-02 15:03:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289420000|2024-09-02 15:03:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725289430000|2024-09-02 15:03:50|47.32|47.02|47.3|47|47.32|47.02|47.3|47|9
1725289440000|2024-09-02 15:04:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725289450000|2024-09-02 15:04:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|7
1725289460000|2024-09-02 15:04:20|47.3|47|47.3|47|47.31|47.01|47.29|46.99|5
1725289470000|2024-09-02 15:04:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|9
1725289490000|2024-09-02 15:04:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725289500000|2024-09-02 15:05:00|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725289510000|2024-09-02 15:05:10|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|4
1725289520000|2024-09-02 15:05:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725289530000|2024-09-02 15:05:30|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|8
1725289540000|2024-09-02 15:05:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1725289550000|2024-09-02 15:05:50|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|4
1725289560000|2024-09-02 15:06:00|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|5
1725289570000|2024-09-02 15:06:10|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|9
1725289580000|2024-09-02 15:06:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|11
1725289590000|2024-09-02 15:06:30|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|6
1725289600000|2024-09-02 15:06:40|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|4
1725289610000|2024-09-02 15:06:50|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725289620000|2024-09-02 15:07:00|47.39|47.09|47.33|47.03|47.39|47.09|47.33|47.03|5
1725289630000|2024-09-02 15:07:10|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|5
1725289640000|2024-09-02 15:07:20|47.35|47.05|47.36|47.06|47.37|47.07|47.34|47.04|6
1725289650000|2024-09-02 15:07:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1725289660000|2024-09-02 15:07:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725289670000|2024-09-02 15:07:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725289680000|2024-09-02 15:08:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725289690000|2024-09-02 15:08:10|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|4
1725289700000|2024-09-02 15:08:20|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|8
1725289710000|2024-09-02 15:08:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|10
1725289720000|2024-09-02 15:08:40|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1725289740000|2024-09-02 15:09:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725289750000|2024-09-02 15:09:10|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|7
1725289760000|2024-09-02 15:09:20|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|18
1725289770000|2024-09-02 15:09:30|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|7
1725289780000|2024-09-02 15:09:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725289790000|2024-09-02 15:09:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1725289800000|2024-09-02 15:10:00|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725289810000|2024-09-02 15:10:10|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|8
1725289820000|2024-09-02 15:10:20|47.43|47.13|47.43|47.13|47.45|47.15|47.43|47.13|5
1725289830000|2024-09-02 15:10:30|47.44|47.14|47.52|47.22|47.52|47.22|47.43|47.13|10
1725289840000|2024-09-02 15:10:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|7
1725289850000|2024-09-02 15:10:50|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|3
1725289860000|2024-09-02 15:11:00|47.47|47.17|47.42|47.12|47.47|47.17|47.41|47.11|17
1725289870000|2024-09-02 15:11:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725289880000|2024-09-02 15:11:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725289900000|2024-09-02 15:11:40|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|4
1725289910000|2024-09-02 15:11:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1725289920000|2024-09-02 15:12:00|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1725289930000|2024-09-02 15:12:10|47.33|47.03|47.33|47.03|47.38|47.08|47.33|47.03|13
1725289950000|2024-09-02 15:12:30|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|9
1725289960000|2024-09-02 15:12:40|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1725289970000|2024-09-02 15:12:50|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|6
1725289980000|2024-09-02 15:13:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725289990000|2024-09-02 15:13:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290000000|2024-09-02 15:13:20|47.35|47.05|47.39|47.09|47.39|47.09|47.35|47.05|5
1725290010000|2024-09-02 15:13:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|11
1725290020000|2024-09-02 15:13:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290030000|2024-09-02 15:13:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725290040000|2024-09-02 15:14:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1725290050000|2024-09-02 15:14:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|8
1725290060000|2024-09-02 15:14:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725290070000|2024-09-02 15:14:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1725290080000|2024-09-02 15:14:40|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1725290090000|2024-09-02 15:14:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725290100000|2024-09-02 15:15:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|9
1725290110000|2024-09-02 15:15:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725290120000|2024-09-02 15:15:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1725290130000|2024-09-02 15:15:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290140000|2024-09-02 15:15:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290150000|2024-09-02 15:15:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725290160000|2024-09-02 15:16:00|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725290170000|2024-09-02 15:16:10|47.36|47.06|47.33|47.03|47.36|47.06|47.33|47.03|4
1725290180000|2024-09-02 15:16:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725290190000|2024-09-02 15:16:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725290200000|2024-09-02 15:16:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725290210000|2024-09-02 15:16:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725290220000|2024-09-02 15:17:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725290230000|2024-09-02 15:17:10|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|5
1725290240000|2024-09-02 15:17:20|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725290250000|2024-09-02 15:17:30|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|9
1725290260000|2024-09-02 15:17:40|47.3|47|47.35|47.05|47.35|47.05|47.3|47|6
1725290270000|2024-09-02 15:17:50|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|11
1725290280000|2024-09-02 15:18:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725290290000|2024-09-02 15:18:10|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|8
1725290300000|2024-09-02 15:18:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725290310000|2024-09-02 15:18:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725290320000|2024-09-02 15:18:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|8
1725290330000|2024-09-02 15:18:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725290340000|2024-09-02 15:19:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|11
1725290350000|2024-09-02 15:19:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290360000|2024-09-02 15:19:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725290370000|2024-09-02 15:19:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725290380000|2024-09-02 15:19:40|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|6
1725290390000|2024-09-02 15:19:50|47.29|46.99|47.32|47.02|47.33|47.03|47.28|46.98|14
1725290400000|2024-09-02 15:20:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1725290410000|2024-09-02 15:20:10|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|13
1725290420000|2024-09-02 15:20:20|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|9
1725290430000|2024-09-02 15:20:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|8
1725290440000|2024-09-02 15:20:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|10
1725290450000|2024-09-02 15:20:50|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|6
1725290460000|2024-09-02 15:21:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725290470000|2024-09-02 15:21:10|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|11
1725290480000|2024-09-02 15:21:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1725290490000|2024-09-02 15:21:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725290500000|2024-09-02 15:21:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725290510000|2024-09-02 15:21:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290520000|2024-09-02 15:22:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290530000|2024-09-02 15:22:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290540000|2024-09-02 15:22:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1725290550000|2024-09-02 15:22:30|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1725290560000|2024-09-02 15:22:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725290570000|2024-09-02 15:22:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725290580000|2024-09-02 15:23:00|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1725290590000|2024-09-02 15:23:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1725290600000|2024-09-02 15:23:20|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|4
1725290610000|2024-09-02 15:23:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725290620000|2024-09-02 15:23:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290630000|2024-09-02 15:23:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290640000|2024-09-02 15:24:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725290650000|2024-09-02 15:24:10|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725290660000|2024-09-02 15:24:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725290680000|2024-09-02 15:24:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290690000|2024-09-02 15:24:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725290700000|2024-09-02 15:25:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290710000|2024-09-02 15:25:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1725290720000|2024-09-02 15:25:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290730000|2024-09-02 15:25:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290750000|2024-09-02 15:25:50|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725290760000|2024-09-02 15:26:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|12
1725290770000|2024-09-02 15:26:10|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|6
1725290780000|2024-09-02 15:26:20|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725290790000|2024-09-02 15:26:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|10
1725290800000|2024-09-02 15:26:40|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725290810000|2024-09-02 15:26:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290820000|2024-09-02 15:27:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725290840000|2024-09-02 15:27:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725290850000|2024-09-02 15:27:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725290860000|2024-09-02 15:27:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725290870000|2024-09-02 15:27:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725290880000|2024-09-02 15:28:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290900000|2024-09-02 15:28:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725290910000|2024-09-02 15:28:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725290920000|2024-09-02 15:28:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725290970000|2024-09-02 15:29:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725290980000|2024-09-02 15:29:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725290990000|2024-09-02 15:29:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725291000000|2024-09-02 15:30:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725291010000|2024-09-02 15:30:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725291040000|2024-09-02 15:30:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291050000|2024-09-02 15:30:50|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1725291060000|2024-09-02 15:31:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291080000|2024-09-02 15:31:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291100000|2024-09-02 15:31:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291110000|2024-09-02 15:31:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291120000|2024-09-02 15:32:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725291140000|2024-09-02 15:32:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291160000|2024-09-02 15:32:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725291180000|2024-09-02 15:33:00|47.27|46.97|47.22|46.92|47.27|46.97|47.22|46.92|2
1725291190000|2024-09-02 15:33:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725291200000|2024-09-02 15:33:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725291210000|2024-09-02 15:33:30|47.23|46.93|47.27|46.97|47.27|46.97|47.23|46.93|4
1725291240000|2024-09-02 15:34:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291260000|2024-09-02 15:34:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291270000|2024-09-02 15:34:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725291280000|2024-09-02 15:34:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725291290000|2024-09-02 15:34:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725291300000|2024-09-02 15:35:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291310000|2024-09-02 15:35:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725291330000|2024-09-02 15:35:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291380000|2024-09-02 15:36:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725291390000|2024-09-02 15:36:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725291400000|2024-09-02 15:36:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725291420000|2024-09-02 15:37:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725291430000|2024-09-02 15:37:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725291440000|2024-09-02 15:37:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725291450000|2024-09-02 15:37:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291470000|2024-09-02 15:37:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725291490000|2024-09-02 15:38:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291500000|2024-09-02 15:38:20|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|3
1725291510000|2024-09-02 15:38:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725291520000|2024-09-02 15:38:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725291540000|2024-09-02 15:39:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291560000|2024-09-02 15:39:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725291570000|2024-09-02 15:39:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725291580000|2024-09-02 15:39:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725291590000|2024-09-02 15:39:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725291600000|2024-09-02 15:40:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|8
1725291610000|2024-09-02 15:40:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725291620000|2024-09-02 15:40:20|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725291630000|2024-09-02 15:40:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291640000|2024-09-02 15:40:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1725291650000|2024-09-02 15:40:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725291660000|2024-09-02 15:41:00|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|4
1725291670000|2024-09-02 15:41:10|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|6
1725291690000|2024-09-02 15:41:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291710000|2024-09-02 15:41:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291720000|2024-09-02 15:42:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291740000|2024-09-02 15:42:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291750000|2024-09-02 15:42:30|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|9
1725291760000|2024-09-02 15:42:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725291790000|2024-09-02 15:43:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291800000|2024-09-02 15:43:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291810000|2024-09-02 15:43:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291830000|2024-09-02 15:43:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291840000|2024-09-02 15:44:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725291850000|2024-09-02 15:44:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291870000|2024-09-02 15:44:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725291880000|2024-09-02 15:44:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725291900000|2024-09-02 15:45:00|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|6
1725291910000|2024-09-02 15:45:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725291920000|2024-09-02 15:45:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291930000|2024-09-02 15:45:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291940000|2024-09-02 15:45:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291950000|2024-09-02 15:45:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291960000|2024-09-02 15:46:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291970000|2024-09-02 15:46:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291980000|2024-09-02 15:46:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1725292000000|2024-09-02 15:46:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725292010000|2024-09-02 15:46:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725292020000|2024-09-02 15:47:00|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725292030000|2024-09-02 15:47:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1725292040000|2024-09-02 15:47:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725292050000|2024-09-02 15:47:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1725292060000|2024-09-02 15:47:40|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725292070000|2024-09-02 15:47:50|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725292080000|2024-09-02 15:48:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725292100000|2024-09-02 15:48:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292110000|2024-09-02 15:48:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725292120000|2024-09-02 15:48:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725292140000|2024-09-02 15:49:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292150000|2024-09-02 15:49:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292160000|2024-09-02 15:49:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725292210000|2024-09-02 15:50:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725292240000|2024-09-02 15:50:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725292250000|2024-09-02 15:50:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725292260000|2024-09-02 15:51:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292270000|2024-09-02 15:51:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725292280000|2024-09-02 15:51:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292290000|2024-09-02 15:51:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1725292310000|2024-09-02 15:51:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292330000|2024-09-02 15:52:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725292370000|2024-09-02 15:52:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725292390000|2024-09-02 15:53:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725292400000|2024-09-02 15:53:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725292410000|2024-09-02 15:53:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292420000|2024-09-02 15:53:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292450000|2024-09-02 15:54:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292470000|2024-09-02 15:54:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292500000|2024-09-02 15:55:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292510000|2024-09-02 15:55:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292520000|2024-09-02 15:55:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725292530000|2024-09-02 15:55:30|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|8
1725292550000|2024-09-02 15:55:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725292570000|2024-09-02 15:56:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725292580000|2024-09-02 15:56:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292590000|2024-09-02 15:56:30|47.17|46.87|47.17|46.87|47.18|46.88|47.15|46.85|13
1725292610000|2024-09-02 15:56:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725292620000|2024-09-02 15:57:00|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|7
1725292640000|2024-09-02 15:57:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292650000|2024-09-02 15:57:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725292660000|2024-09-02 15:57:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725292680000|2024-09-02 15:58:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725292710000|2024-09-02 15:58:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292720000|2024-09-02 15:58:40|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|4
1725292730000|2024-09-02 15:58:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725292740000|2024-09-02 15:59:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292750000|2024-09-02 15:59:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725292760000|2024-09-02 15:59:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292800000|2024-09-02 16:00:00|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|3
1725292830000|2024-09-02 16:00:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292870000|2024-09-02 16:01:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725292880000|2024-09-02 16:01:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292900000|2024-09-02 16:01:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292910000|2024-09-02 16:01:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725292920000|2024-09-02 16:02:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725292940000|2024-09-02 16:02:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725292970000|2024-09-02 16:02:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292980000|2024-09-02 16:03:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725292990000|2024-09-02 16:03:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725293010000|2024-09-02 16:03:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725293020000|2024-09-02 16:03:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725293050000|2024-09-02 16:04:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725293080000|2024-09-02 16:04:40|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|3
1725293120000|2024-09-02 16:05:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725293160000|2024-09-02 16:06:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1725293170000|2024-09-02 16:06:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293190000|2024-09-02 16:06:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293210000|2024-09-02 16:06:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293220000|2024-09-02 16:07:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293250000|2024-09-02 16:07:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293260000|2024-09-02 16:07:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293290000|2024-09-02 16:08:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293330000|2024-09-02 16:08:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725293340000|2024-09-02 16:09:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293350000|2024-09-02 16:09:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293360000|2024-09-02 16:09:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293370000|2024-09-02 16:09:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725293380000|2024-09-02 16:09:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293390000|2024-09-02 16:09:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293410000|2024-09-02 16:10:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293430000|2024-09-02 16:10:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293450000|2024-09-02 16:10:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725293460000|2024-09-02 16:11:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725293470000|2024-09-02 16:11:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293510000|2024-09-02 16:11:50|47.32|47.02|47.36|47.06|47.36|47.06|47.32|47.02|4
1725293530000|2024-09-02 16:12:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725293540000|2024-09-02 16:12:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725293550000|2024-09-02 16:12:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293570000|2024-09-02 16:12:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1725293590000|2024-09-02 16:13:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293630000|2024-09-02 16:13:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725293640000|2024-09-02 16:14:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725293660000|2024-09-02 16:14:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725293680000|2024-09-02 16:14:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725293690000|2024-09-02 16:14:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725293700000|2024-09-02 16:15:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725293710000|2024-09-02 16:15:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725293730000|2024-09-02 16:15:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725293740000|2024-09-02 16:15:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293760000|2024-09-02 16:16:00|47.36|47.06|47.31|47.01|47.36|47.06|47.3|47|5
1725293780000|2024-09-02 16:16:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725293790000|2024-09-02 16:16:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293810000|2024-09-02 16:16:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725293820000|2024-09-02 16:17:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725293840000|2024-09-02 16:17:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725293850000|2024-09-02 16:17:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1725293860000|2024-09-02 16:17:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725293880000|2024-09-02 16:18:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725293900000|2024-09-02 16:18:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293920000|2024-09-02 16:18:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293930000|2024-09-02 16:18:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725293940000|2024-09-02 16:19:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725293970000|2024-09-02 16:19:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725293980000|2024-09-02 16:19:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725293990000|2024-09-02 16:19:50|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1725294000000|2024-09-02 16:20:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725294010000|2024-09-02 16:20:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725294060000|2024-09-02 16:21:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725294070000|2024-09-02 16:21:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725294080000|2024-09-02 16:21:20|47.23|46.93|47.27|46.97|47.27|46.97|47.23|46.93|5
1725294090000|2024-09-02 16:21:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725294100000|2024-09-02 16:21:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725294120000|2024-09-02 16:22:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725294130000|2024-09-02 16:22:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725294150000|2024-09-02 16:22:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725294180000|2024-09-02 16:23:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725294190000|2024-09-02 16:23:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725294200000|2024-09-02 16:23:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294220000|2024-09-02 16:23:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725294230000|2024-09-02 16:23:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294240000|2024-09-02 16:24:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294260000|2024-09-02 16:24:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725294270000|2024-09-02 16:24:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725294300000|2024-09-02 16:25:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294320000|2024-09-02 16:25:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725294360000|2024-09-02 16:26:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294370000|2024-09-02 16:26:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294380000|2024-09-02 16:26:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294390000|2024-09-02 16:26:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294400000|2024-09-02 16:26:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294430000|2024-09-02 16:27:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725294440000|2024-09-02 16:27:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725294450000|2024-09-02 16:27:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|4
1725294460000|2024-09-02 16:27:40|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725294470000|2024-09-02 16:27:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725294490000|2024-09-02 16:28:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725294500000|2024-09-02 16:28:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725294520000|2024-09-02 16:28:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294540000|2024-09-02 16:29:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725294550000|2024-09-02 16:29:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294560000|2024-09-02 16:29:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725294620000|2024-09-02 16:30:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294630000|2024-09-02 16:30:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725294640000|2024-09-02 16:30:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725294680000|2024-09-02 16:31:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725294710000|2024-09-02 16:31:50|47.19|46.89|47.25|46.95|47.25|46.95|47.19|46.89|6
1725294720000|2024-09-02 16:32:00|47.26|46.96|47.24|46.94|47.27|46.97|47.24|46.94|5
1725294730000|2024-09-02 16:32:10|47.23|46.93|47.21|46.91|47.24|46.94|47.21|46.91|4
1725294750000|2024-09-02 16:32:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294770000|2024-09-02 16:32:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725294780000|2024-09-02 16:33:00|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|3
1725294790000|2024-09-02 16:33:10|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|5
1725294810000|2024-09-02 16:33:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1725294830000|2024-09-02 16:33:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294860000|2024-09-02 16:34:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725294880000|2024-09-02 16:34:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294900000|2024-09-02 16:35:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725294920000|2024-09-02 16:35:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725294940000|2024-09-02 16:35:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725294950000|2024-09-02 16:35:50|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1725294960000|2024-09-02 16:36:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725294970000|2024-09-02 16:36:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725294980000|2024-09-02 16:36:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725294990000|2024-09-02 16:36:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725295010000|2024-09-02 16:36:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725295020000|2024-09-02 16:37:00|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725295040000|2024-09-02 16:37:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725295050000|2024-09-02 16:37:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725295060000|2024-09-02 16:37:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725295080000|2024-09-02 16:38:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1725295090000|2024-09-02 16:38:10|47.11|46.81|47.07|46.77|47.11|46.81|47.07|46.77|8
1725295100000|2024-09-02 16:38:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725295110000|2024-09-02 16:38:30|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1725295120000|2024-09-02 16:38:40|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1725295130000|2024-09-02 16:38:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295140000|2024-09-02 16:39:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725295150000|2024-09-02 16:39:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295160000|2024-09-02 16:39:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725295170000|2024-09-02 16:39:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725295180000|2024-09-02 16:39:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725295190000|2024-09-02 16:39:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295200000|2024-09-02 16:40:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725295210000|2024-09-02 16:40:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295220000|2024-09-02 16:40:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295230000|2024-09-02 16:40:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725295240000|2024-09-02 16:40:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295250000|2024-09-02 16:40:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295270000|2024-09-02 16:41:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295280000|2024-09-02 16:41:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725295310000|2024-09-02 16:41:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295350000|2024-09-02 16:42:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725295380000|2024-09-02 16:43:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295420000|2024-09-02 16:43:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295440000|2024-09-02 16:44:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295470000|2024-09-02 16:44:30|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|3
1725295500000|2024-09-02 16:45:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725295510000|2024-09-02 16:45:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725295530000|2024-09-02 16:45:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725295560000|2024-09-02 16:46:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295570000|2024-09-02 16:46:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725295580000|2024-09-02 16:46:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725295590000|2024-09-02 16:46:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725295600000|2024-09-02 16:46:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295610000|2024-09-02 16:46:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295650000|2024-09-02 16:47:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725295660000|2024-09-02 16:47:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295670000|2024-09-02 16:47:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295680000|2024-09-02 16:48:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725295700000|2024-09-02 16:48:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295730000|2024-09-02 16:48:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725295740000|2024-09-02 16:49:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295760000|2024-09-02 16:49:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295780000|2024-09-02 16:49:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725295800000|2024-09-02 16:50:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725295810000|2024-09-02 16:50:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295830000|2024-09-02 16:50:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725295850000|2024-09-02 16:50:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725295860000|2024-09-02 16:51:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725295880000|2024-09-02 16:51:20|47.04|46.74|47|46.7|47.04|46.74|46.98|46.68|10
1725295900000|2024-09-02 16:51:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725295920000|2024-09-02 16:52:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725295930000|2024-09-02 16:52:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725295940000|2024-09-02 16:52:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725295950000|2024-09-02 16:52:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725295960000|2024-09-02 16:52:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725295970000|2024-09-02 16:52:50|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|6
1725295980000|2024-09-02 16:53:00|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|4
1725295990000|2024-09-02 16:53:10|46.92|46.62|46.9|46.6|46.95|46.65|46.9|46.6|17
1725296000000|2024-09-02 16:53:20|46.88|46.58|46.84|46.54|46.89|46.59|46.84|46.54|9
1725296010000|2024-09-02 16:53:30|46.83|46.53|46.78|46.48|46.83|46.53|46.77|46.47|15
1725296020000|2024-09-02 16:53:40|46.79|46.49|46.79|46.49|46.79|46.49|46.77|46.47|7
1725296030000|2024-09-02 16:53:50|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|17
1725296040000|2024-09-02 16:54:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|3
1725296050000|2024-09-02 16:54:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725296060000|2024-09-02 16:54:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|11
1725296070000|2024-09-02 16:54:30|46.8|46.5|46.76|46.46|46.8|46.5|46.76|46.46|9
1725296080000|2024-09-02 16:54:40|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|14
1725296090000|2024-09-02 16:54:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|13
1725296100000|2024-09-02 16:55:00|46.77|46.47|46.78|46.48|46.78|46.48|46.75|46.45|9
1725296110000|2024-09-02 16:55:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|9
1725296120000|2024-09-02 16:55:20|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|9
1725296130000|2024-09-02 16:55:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1725296140000|2024-09-02 16:55:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1725296150000|2024-09-02 16:55:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725296160000|2024-09-02 16:56:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725296170000|2024-09-02 16:56:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|8
1725296180000|2024-09-02 16:56:20|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|5
1725296190000|2024-09-02 16:56:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725296200000|2024-09-02 16:56:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725296270000|2024-09-02 16:57:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725296330000|2024-09-02 16:58:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725296340000|2024-09-02 16:59:00|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|4
1725296360000|2024-09-02 16:59:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|2
1725296370000|2024-09-02 16:59:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725296410000|2024-09-02 17:00:10|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1725296460000|2024-09-02 17:01:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725296470000|2024-09-02 17:01:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725296490000|2024-09-02 17:01:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725296500000|2024-09-02 17:01:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725296520000|2024-09-02 17:02:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725296530000|2024-09-02 17:02:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725296540000|2024-09-02 17:02:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725296550000|2024-09-02 17:02:30|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|4
1725296560000|2024-09-02 17:02:40|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1725296570000|2024-09-02 17:02:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725296580000|2024-09-02 17:03:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725296590000|2024-09-02 17:03:10|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1725296600000|2024-09-02 17:03:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|7
1725296610000|2024-09-02 17:03:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725296620000|2024-09-02 17:03:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725296630000|2024-09-02 17:03:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725296640000|2024-09-02 17:04:00|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|13
1725296650000|2024-09-02 17:04:10|46.93|46.63|46.97|46.67|46.97|46.67|46.93|46.63|4
1725296660000|2024-09-02 17:04:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725296670000|2024-09-02 17:04:30|46.95|46.65|46.98|46.68|46.99|46.69|46.93|46.63|12
1725296680000|2024-09-02 17:04:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725296690000|2024-09-02 17:04:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1725296700000|2024-09-02 17:05:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1725296710000|2024-09-02 17:05:10|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|15
1725296720000|2024-09-02 17:05:20|46.98|46.68|46.95|46.65|46.98|46.68|46.94|46.64|6
1725296730000|2024-09-02 17:05:30|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|15
1725296740000|2024-09-02 17:05:40|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|12
1725296750000|2024-09-02 17:05:50|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|10
1725296760000|2024-09-02 17:06:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1725296770000|2024-09-02 17:06:10|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|8
1725296780000|2024-09-02 17:06:20|46.93|46.63|46.95|46.65|46.95|46.65|46.92|46.62|5
1725296790000|2024-09-02 17:06:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725296800000|2024-09-02 17:06:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725296810000|2024-09-02 17:06:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725296820000|2024-09-02 17:07:00|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|6
1725296840000|2024-09-02 17:07:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725296850000|2024-09-02 17:07:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725296860000|2024-09-02 17:07:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|12
1725296870000|2024-09-02 17:07:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725296880000|2024-09-02 17:08:00|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1725296890000|2024-09-02 17:08:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725296900000|2024-09-02 17:08:20|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|4
1725296930000|2024-09-02 17:08:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725296940000|2024-09-02 17:09:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725296960000|2024-09-02 17:09:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725296970000|2024-09-02 17:09:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725296980000|2024-09-02 17:09:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725296990000|2024-09-02 17:09:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725297000000|2024-09-02 17:10:00|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|5
1725297010000|2024-09-02 17:10:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725297020000|2024-09-02 17:10:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725297030000|2024-09-02 17:10:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725297040000|2024-09-02 17:10:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725297050000|2024-09-02 17:10:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725297060000|2024-09-02 17:11:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725297070000|2024-09-02 17:11:10|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1725297080000|2024-09-02 17:11:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725297100000|2024-09-02 17:11:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725297110000|2024-09-02 17:11:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725297120000|2024-09-02 17:12:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297130000|2024-09-02 17:12:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725297140000|2024-09-02 17:12:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297150000|2024-09-02 17:12:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725297160000|2024-09-02 17:12:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1725297170000|2024-09-02 17:12:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1725297180000|2024-09-02 17:13:00|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1725297190000|2024-09-02 17:13:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725297200000|2024-09-02 17:13:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725297220000|2024-09-02 17:13:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725297260000|2024-09-02 17:14:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1725297270000|2024-09-02 17:14:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1725297310000|2024-09-02 17:15:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725297330000|2024-09-02 17:15:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725297350000|2024-09-02 17:15:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725297390000|2024-09-02 17:16:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725297410000|2024-09-02 17:16:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725297420000|2024-09-02 17:17:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725297470000|2024-09-02 17:17:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725297490000|2024-09-02 17:18:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725297530000|2024-09-02 17:18:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725297560000|2024-09-02 17:19:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297620000|2024-09-02 17:20:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725297630000|2024-09-02 17:20:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|8
1725297640000|2024-09-02 17:20:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297660000|2024-09-02 17:21:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725297670000|2024-09-02 17:21:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725297680000|2024-09-02 17:21:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297690000|2024-09-02 17:21:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297700000|2024-09-02 17:21:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725297710000|2024-09-02 17:21:50|46.98|46.68|47|46.7|47.01|46.71|46.98|46.68|5
1725297720000|2024-09-02 17:22:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297730000|2024-09-02 17:22:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297750000|2024-09-02 17:22:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297780000|2024-09-02 17:23:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725297790000|2024-09-02 17:23:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1725297800000|2024-09-02 17:23:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725297810000|2024-09-02 17:23:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725297820000|2024-09-02 17:23:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725297830000|2024-09-02 17:23:50|47.03|46.73|47.03|46.73|47.05|46.75|47.03|46.73|5
1725297840000|2024-09-02 17:24:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725297850000|2024-09-02 17:24:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725297860000|2024-09-02 17:24:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725297870000|2024-09-02 17:24:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725297880000|2024-09-02 17:24:40|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725297890000|2024-09-02 17:24:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725297900000|2024-09-02 17:25:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1725297910000|2024-09-02 17:25:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725297920000|2024-09-02 17:25:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725297930000|2024-09-02 17:25:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725297950000|2024-09-02 17:25:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|5
1725297960000|2024-09-02 17:26:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725297970000|2024-09-02 17:26:10|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|3
1725297980000|2024-09-02 17:26:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725297990000|2024-09-02 17:26:30|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|6
1725298000000|2024-09-02 17:26:40|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|5
1725298010000|2024-09-02 17:26:50|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|8
1725298020000|2024-09-02 17:27:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725298030000|2024-09-02 17:27:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|7
1725298040000|2024-09-02 17:27:20|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|6
1725298050000|2024-09-02 17:27:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725298060000|2024-09-02 17:27:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725298070000|2024-09-02 17:27:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725298080000|2024-09-02 17:28:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1725298090000|2024-09-02 17:28:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1725298100000|2024-09-02 17:28:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725298130000|2024-09-02 17:28:50|47.08|46.78|47.11|46.81|47.11|46.81|47.07|46.77|8
1725298140000|2024-09-02 17:29:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725298150000|2024-09-02 17:29:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1725298160000|2024-09-02 17:29:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725298170000|2024-09-02 17:29:30|47.13|46.83|47.17|46.87|47.17|46.87|47.12|46.82|5
1725298180000|2024-09-02 17:29:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725298190000|2024-09-02 17:29:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725298200000|2024-09-02 17:30:00|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|3
1725298210000|2024-09-02 17:30:10|47.22|46.92|47.21|46.91|47.24|46.94|47.2|46.9|11
1725298220000|2024-09-02 17:30:20|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|4
1725298230000|2024-09-02 17:30:30|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|5
1725298240000|2024-09-02 17:30:40|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|10
1725298250000|2024-09-02 17:30:50|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|8
1725298260000|2024-09-02 17:31:00|47.16|46.86|47.12|46.82|47.16|46.86|47.11|46.81|11
1725298270000|2024-09-02 17:31:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|11
1725298280000|2024-09-02 17:31:20|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|10
1725298290000|2024-09-02 17:31:30|47.12|46.82|47.09|46.79|47.12|46.82|47.08|46.78|6
1725298300000|2024-09-02 17:31:40|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|12
1725298310000|2024-09-02 17:31:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|16
1725298320000|2024-09-02 17:32:00|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|14
1725298330000|2024-09-02 17:32:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|11
1725298340000|2024-09-02 17:32:20|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|11
1725298350000|2024-09-02 17:32:30|47.12|46.82|47.17|46.87|47.18|46.88|47.12|46.82|14
1725298360000|2024-09-02 17:32:40|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|10
1725298370000|2024-09-02 17:32:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725298380000|2024-09-02 17:33:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1725298390000|2024-09-02 17:33:10|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|9
1725298400000|2024-09-02 17:33:20|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|12
1725298410000|2024-09-02 17:33:30|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|7
1725298420000|2024-09-02 17:33:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725298430000|2024-09-02 17:33:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725298440000|2024-09-02 17:34:00|47.2|46.9|47.18|46.88|47.2|46.9|47.17|46.87|9
1725298450000|2024-09-02 17:34:10|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|7
1725298460000|2024-09-02 17:34:20|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1725298470000|2024-09-02 17:34:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725298480000|2024-09-02 17:34:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|6
1725298490000|2024-09-02 17:34:50|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725298500000|2024-09-02 17:35:00|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|17
1725298510000|2024-09-02 17:35:10|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|12
1725298520000|2024-09-02 17:35:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|7
1725298530000|2024-09-02 17:35:30|47.21|46.91|47.25|46.95|47.25|46.95|47.21|46.91|7
1725298540000|2024-09-02 17:35:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725298550000|2024-09-02 17:35:50|47.27|46.97|47.28|46.98|47.29|46.99|47.26|46.96|8
1725298560000|2024-09-02 17:36:00|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|9
1725298570000|2024-09-02 17:36:10|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|9
1725298580000|2024-09-02 17:36:20|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|9
1725298590000|2024-09-02 17:36:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725298600000|2024-09-02 17:36:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|7
1725298610000|2024-09-02 17:36:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1725298620000|2024-09-02 17:37:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|11
1725298630000|2024-09-02 17:37:10|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1725298640000|2024-09-02 17:37:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1725298650000|2024-09-02 17:37:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725298660000|2024-09-02 17:37:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725298670000|2024-09-02 17:37:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1725298680000|2024-09-02 17:38:00|47.25|46.95|47.27|46.97|47.28|46.98|47.25|46.95|13
1725298690000|2024-09-02 17:38:10|47.28|46.98|47.28|46.98|47.29|46.99|47.26|46.96|11
1725298700000|2024-09-02 17:38:20|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|5
1725298710000|2024-09-02 17:38:30|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|9
1725298720000|2024-09-02 17:38:40|47.24|46.94|47.24|46.94|47.24|46.94|47.21|46.91|12
1725298730000|2024-09-02 17:38:50|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|7
1725298740000|2024-09-02 17:39:00|47.24|46.94|47.21|46.91|47.25|46.95|47.21|46.91|12
1725298750000|2024-09-02 17:39:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725298770000|2024-09-02 17:39:30|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725298790000|2024-09-02 17:39:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725298800000|2024-09-02 17:40:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725298810000|2024-09-02 17:40:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725298820000|2024-09-02 17:40:20|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|5
1725298830000|2024-09-02 17:40:30|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725298840000|2024-09-02 17:40:40|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1725298850000|2024-09-02 17:40:50|47.21|46.91|47.21|46.91|47.21|46.91|47.19|46.89|9
1725298860000|2024-09-02 17:41:00|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725298870000|2024-09-02 17:41:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725298880000|2024-09-02 17:41:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1725298890000|2024-09-02 17:41:30|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|4
1725298900000|2024-09-02 17:41:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1725298910000|2024-09-02 17:41:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725298920000|2024-09-02 17:42:00|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|7
1725298930000|2024-09-02 17:42:10|47.21|46.91|47.21|46.91|47.23|46.93|47.21|46.91|9
1725298940000|2024-09-02 17:42:20|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|12
1725298950000|2024-09-02 17:42:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1725298960000|2024-09-02 17:42:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725298970000|2024-09-02 17:42:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1725298980000|2024-09-02 17:43:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|12
1725298990000|2024-09-02 17:43:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725299000000|2024-09-02 17:43:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725299010000|2024-09-02 17:43:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725299020000|2024-09-02 17:43:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|13
1725299030000|2024-09-02 17:43:50|47.19|46.89|47.18|46.88|47.2|46.9|47.17|46.87|10
1725299040000|2024-09-02 17:44:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725299050000|2024-09-02 17:44:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725299060000|2024-09-02 17:44:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725299070000|2024-09-02 17:44:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725299080000|2024-09-02 17:44:40|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725299090000|2024-09-02 17:44:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1725299100000|2024-09-02 17:45:00|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|5
1725299110000|2024-09-02 17:45:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|11
1725299120000|2024-09-02 17:45:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1725299130000|2024-09-02 17:45:30|47.21|46.91|47.21|46.91|47.22|46.92|47.19|46.89|8
1725299140000|2024-09-02 17:45:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725299150000|2024-09-02 17:45:50|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725299160000|2024-09-02 17:46:00|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|10
1725299170000|2024-09-02 17:46:10|47.22|46.92|47.25|46.95|47.26|46.96|47.21|46.91|10
1725299180000|2024-09-02 17:46:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|9
1725299190000|2024-09-02 17:46:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725299200000|2024-09-02 17:46:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725299210000|2024-09-02 17:46:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725299220000|2024-09-02 17:47:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725299230000|2024-09-02 17:47:10|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|3
1725299250000|2024-09-02 17:47:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725299270000|2024-09-02 17:47:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299280000|2024-09-02 17:48:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299310000|2024-09-02 17:48:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299320000|2024-09-02 17:48:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299330000|2024-09-02 17:48:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725299350000|2024-09-02 17:49:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725299360000|2024-09-02 17:49:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725299370000|2024-09-02 17:49:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725299380000|2024-09-02 17:49:40|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1725299390000|2024-09-02 17:49:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299400000|2024-09-02 17:50:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299410000|2024-09-02 17:50:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299420000|2024-09-02 17:50:20|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|3
1725299430000|2024-09-02 17:50:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299450000|2024-09-02 17:50:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299480000|2024-09-02 17:51:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725299500000|2024-09-02 17:51:40|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|3
1725299510000|2024-09-02 17:51:50|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|3
1725299520000|2024-09-02 17:52:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725299530000|2024-09-02 17:52:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725299560000|2024-09-02 17:52:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299580000|2024-09-02 17:53:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299590000|2024-09-02 17:53:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299600000|2024-09-02 17:53:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299610000|2024-09-02 17:53:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299620000|2024-09-02 17:53:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725299660000|2024-09-02 17:54:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725299710000|2024-09-02 17:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299720000|2024-09-02 17:55:20|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1725299740000|2024-09-02 17:55:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725299750000|2024-09-02 17:55:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299760000|2024-09-02 17:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299790000|2024-09-02 17:56:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299800000|2024-09-02 17:56:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1725299820000|2024-09-02 17:57:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725299830000|2024-09-02 17:57:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299840000|2024-09-02 17:57:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725299850000|2024-09-02 17:57:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299860000|2024-09-02 17:57:40|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|5
1725299870000|2024-09-02 17:57:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725299880000|2024-09-02 17:58:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725299900000|2024-09-02 17:58:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299910000|2024-09-02 17:58:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299950000|2024-09-02 17:59:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725299960000|2024-09-02 17:59:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725299970000|2024-09-02 17:59:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725299980000|2024-09-02 17:59:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1725300000000|2024-09-02 18:00:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|8
1725300010000|2024-09-02 18:00:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725300020000|2024-09-02 18:00:20|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|6
1725300030000|2024-09-02 18:00:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725300040000|2024-09-02 18:00:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725300050000|2024-09-02 18:00:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300060000|2024-09-02 18:01:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725300070000|2024-09-02 18:01:10|47.38|47.08|47.37|47.07|47.39|47.09|47.36|47.06|6
1725300080000|2024-09-02 18:01:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300090000|2024-09-02 18:01:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1725300110000|2024-09-02 18:01:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300120000|2024-09-02 18:02:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1725300130000|2024-09-02 18:02:10|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|6
1725300140000|2024-09-02 18:02:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725300150000|2024-09-02 18:02:30|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1725300160000|2024-09-02 18:02:40|47.33|47.03|47.32|47.02|47.34|47.04|47.31|47.01|12
1725300170000|2024-09-02 18:02:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|7
1725300180000|2024-09-02 18:03:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|16
1725300190000|2024-09-02 18:03:10|47.3|47|47.3|47|47.31|47.01|47.29|46.99|7
1725300200000|2024-09-02 18:03:20|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300210000|2024-09-02 18:03:30|47.29|46.99|47.3|47|47.3|47|47.28|46.98|4
1725300220000|2024-09-02 18:03:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|8
1725300230000|2024-09-02 18:03:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|14
1725300240000|2024-09-02 18:04:00|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300260000|2024-09-02 18:04:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725300270000|2024-09-02 18:04:30|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725300290000|2024-09-02 18:04:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725300300000|2024-09-02 18:05:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1725300320000|2024-09-02 18:05:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725300330000|2024-09-02 18:05:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725300340000|2024-09-02 18:05:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725300370000|2024-09-02 18:06:10|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1725300400000|2024-09-02 18:06:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725300410000|2024-09-02 18:06:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725300440000|2024-09-02 18:07:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725300460000|2024-09-02 18:07:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725300480000|2024-09-02 18:08:00|47.24|46.94|47.22|46.92|47.24|46.94|47.21|46.91|4
1725300490000|2024-09-02 18:08:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|3
1725300510000|2024-09-02 18:08:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725300590000|2024-09-02 18:09:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725300600000|2024-09-02 18:10:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1725300610000|2024-09-02 18:10:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725300630000|2024-09-02 18:10:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725300640000|2024-09-02 18:10:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725300650000|2024-09-02 18:10:50|47.31|47.01|47.33|47.03|47.34|47.04|47.3|47|10
1725300660000|2024-09-02 18:11:00|47.32|47.02|47.3|47|47.33|47.03|47.3|47|5
1725300670000|2024-09-02 18:11:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725300680000|2024-09-02 18:11:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725300690000|2024-09-02 18:11:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725300700000|2024-09-02 18:11:40|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|5
1725300710000|2024-09-02 18:11:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725300720000|2024-09-02 18:12:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|8
1725300730000|2024-09-02 18:12:10|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|7
1725300740000|2024-09-02 18:12:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725300750000|2024-09-02 18:12:30|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1725300760000|2024-09-02 18:12:40|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|7
1725300770000|2024-09-02 18:12:50|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|5
1725300780000|2024-09-02 18:13:00|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725300790000|2024-09-02 18:13:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1725300800000|2024-09-02 18:13:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725300810000|2024-09-02 18:13:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725300820000|2024-09-02 18:13:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725300830000|2024-09-02 18:13:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725300850000|2024-09-02 18:14:10|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|5
1725300860000|2024-09-02 18:14:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725300870000|2024-09-02 18:14:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725300880000|2024-09-02 18:14:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725300890000|2024-09-02 18:14:50|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300900000|2024-09-02 18:15:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725300910000|2024-09-02 18:15:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725300920000|2024-09-02 18:15:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725300930000|2024-09-02 18:15:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725300940000|2024-09-02 18:15:40|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725300950000|2024-09-02 18:15:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725300960000|2024-09-02 18:16:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725300970000|2024-09-02 18:16:10|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725300980000|2024-09-02 18:16:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725300990000|2024-09-02 18:16:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725301000000|2024-09-02 18:16:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725301020000|2024-09-02 18:17:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725301030000|2024-09-02 18:17:10|47.26|46.96|47.23|46.93|47.26|46.96|47.21|46.91|11
1725301040000|2024-09-02 18:17:20|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|5
1725301050000|2024-09-02 18:17:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301060000|2024-09-02 18:17:40|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1725301070000|2024-09-02 18:17:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1725301080000|2024-09-02 18:18:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725301090000|2024-09-02 18:18:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1725301100000|2024-09-02 18:18:20|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725301120000|2024-09-02 18:18:40|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1725301130000|2024-09-02 18:18:50|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|7
1725301140000|2024-09-02 18:19:00|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|8
1725301150000|2024-09-02 18:19:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725301160000|2024-09-02 18:19:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|10
1725301170000|2024-09-02 18:19:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1725301180000|2024-09-02 18:19:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301190000|2024-09-02 18:19:50|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|9
1725301200000|2024-09-02 18:20:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1725301210000|2024-09-02 18:20:10|47.2|46.9|47.2|46.9|47.2|46.9|47.18|46.88|9
1725301220000|2024-09-02 18:20:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|9
1725301230000|2024-09-02 18:20:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725301250000|2024-09-02 18:20:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1725301260000|2024-09-02 18:21:00|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|6
1725301270000|2024-09-02 18:21:10|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|14
1725301300000|2024-09-02 18:21:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725301310000|2024-09-02 18:21:50|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|10
1725301320000|2024-09-02 18:22:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725301330000|2024-09-02 18:22:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301340000|2024-09-02 18:22:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301350000|2024-09-02 18:22:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301380000|2024-09-02 18:23:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301390000|2024-09-02 18:23:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301410000|2024-09-02 18:23:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301420000|2024-09-02 18:23:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301440000|2024-09-02 18:24:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725301460000|2024-09-02 18:24:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301470000|2024-09-02 18:24:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301480000|2024-09-02 18:24:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301490000|2024-09-02 18:24:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301500000|2024-09-02 18:25:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301510000|2024-09-02 18:25:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301530000|2024-09-02 18:25:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301560000|2024-09-02 18:26:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301580000|2024-09-02 18:26:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301590000|2024-09-02 18:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725301620000|2024-09-02 18:27:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301630000|2024-09-02 18:27:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725301650000|2024-09-02 18:27:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725301660000|2024-09-02 18:27:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301680000|2024-09-02 18:28:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725301780000|2024-09-02 18:29:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|10
1725301790000|2024-09-02 18:29:50|47.2|46.9|47.2|46.9|47.2|46.9|47.18|46.88|5
1725301800000|2024-09-02 18:30:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725301810000|2024-09-02 18:30:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|4
1725301820000|2024-09-02 18:30:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1725301830000|2024-09-02 18:30:30|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1725301850000|2024-09-02 18:30:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|5
1725301860000|2024-09-02 18:31:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301880000|2024-09-02 18:31:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1725301890000|2024-09-02 18:31:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301910000|2024-09-02 18:31:50|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|13
1725301920000|2024-09-02 18:32:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725301930000|2024-09-02 18:32:10|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|6
1725301940000|2024-09-02 18:32:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301950000|2024-09-02 18:32:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725301960000|2024-09-02 18:32:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|6
1725301970000|2024-09-02 18:32:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725302000000|2024-09-02 18:33:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725302040000|2024-09-02 18:34:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1725302050000|2024-09-02 18:34:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725302060000|2024-09-02 18:34:20|47.2|46.9|47.18|46.88|47.2|46.9|47.17|46.87|5
1725302070000|2024-09-02 18:34:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725302090000|2024-09-02 18:34:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302120000|2024-09-02 18:35:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725302130000|2024-09-02 18:35:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725302150000|2024-09-02 18:35:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302180000|2024-09-02 18:36:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725302210000|2024-09-02 18:36:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302220000|2024-09-02 18:37:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|5
1725302230000|2024-09-02 18:37:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725302240000|2024-09-02 18:37:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725302260000|2024-09-02 18:37:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725302280000|2024-09-02 18:38:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725302310000|2024-09-02 18:38:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725302360000|2024-09-02 18:39:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725302370000|2024-09-02 18:39:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725302380000|2024-09-02 18:39:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725302420000|2024-09-02 18:40:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725302440000|2024-09-02 18:40:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725302450000|2024-09-02 18:40:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302460000|2024-09-02 18:41:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725302510000|2024-09-02 18:41:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725302520000|2024-09-02 18:42:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725302530000|2024-09-02 18:42:10|47.17|46.87|47.17|46.87|47.19|46.89|47.17|46.87|7
1725302540000|2024-09-02 18:42:20|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|6
1725302550000|2024-09-02 18:42:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|9
1725302560000|2024-09-02 18:42:40|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725302580000|2024-09-02 18:43:00|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|12
1725302610000|2024-09-02 18:43:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302620000|2024-09-02 18:43:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725302630000|2024-09-02 18:43:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302640000|2024-09-02 18:44:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725302650000|2024-09-02 18:44:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725302660000|2024-09-02 18:44:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|8
1725302670000|2024-09-02 18:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725302680000|2024-09-02 18:44:40|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|5
1725302690000|2024-09-02 18:44:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725302700000|2024-09-02 18:45:00|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|9
1725302710000|2024-09-02 18:45:10|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1725302720000|2024-09-02 18:45:20|47.09|46.79|47.11|46.81|47.12|46.82|47.09|46.79|9
1725302730000|2024-09-02 18:45:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725302740000|2024-09-02 18:45:40|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|5
1725302750000|2024-09-02 18:45:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725302760000|2024-09-02 18:46:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725302770000|2024-09-02 18:46:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|4
1725302780000|2024-09-02 18:46:20|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|14
1725302790000|2024-09-02 18:46:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725302800000|2024-09-02 18:46:40|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1725302810000|2024-09-02 18:46:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725302820000|2024-09-02 18:47:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725302830000|2024-09-02 18:47:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725302840000|2024-09-02 18:47:20|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|5
1725302850000|2024-09-02 18:47:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725302860000|2024-09-02 18:47:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1725302870000|2024-09-02 18:47:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725302880000|2024-09-02 18:48:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725302900000|2024-09-02 18:48:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725302910000|2024-09-02 18:48:30|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1725302920000|2024-09-02 18:48:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725302930000|2024-09-02 18:48:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|11
1725302940000|2024-09-02 18:49:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725302950000|2024-09-02 18:49:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|5
1725302960000|2024-09-02 18:49:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1725302970000|2024-09-02 18:49:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725302980000|2024-09-02 18:49:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725302990000|2024-09-02 18:49:50|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|8
1725303000000|2024-09-02 18:50:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303010000|2024-09-02 18:50:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725303020000|2024-09-02 18:50:20|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|6
1725303030000|2024-09-02 18:50:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303040000|2024-09-02 18:50:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725303050000|2024-09-02 18:50:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725303070000|2024-09-02 18:51:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725303080000|2024-09-02 18:51:20|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1725303090000|2024-09-02 18:51:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725303100000|2024-09-02 18:51:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725303110000|2024-09-02 18:51:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725303120000|2024-09-02 18:52:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725303130000|2024-09-02 18:52:10|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|4
1725303150000|2024-09-02 18:52:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303160000|2024-09-02 18:52:40|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|5
1725303170000|2024-09-02 18:52:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303180000|2024-09-02 18:53:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|10
1725303190000|2024-09-02 18:53:10|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|8
1725303200000|2024-09-02 18:53:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725303210000|2024-09-02 18:53:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725303220000|2024-09-02 18:53:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303230000|2024-09-02 18:53:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303250000|2024-09-02 18:54:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303260000|2024-09-02 18:54:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725303270000|2024-09-02 18:54:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725303280000|2024-09-02 18:54:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725303290000|2024-09-02 18:54:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303300000|2024-09-02 18:55:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303310000|2024-09-02 18:55:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725303340000|2024-09-02 18:55:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725303360000|2024-09-02 18:56:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725303370000|2024-09-02 18:56:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303380000|2024-09-02 18:56:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725303390000|2024-09-02 18:56:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725303410000|2024-09-02 18:56:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303420000|2024-09-02 18:57:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303450000|2024-09-02 18:57:30|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|4
1725303470000|2024-09-02 18:57:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725303480000|2024-09-02 18:58:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725303490000|2024-09-02 18:58:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725303500000|2024-09-02 18:58:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725303510000|2024-09-02 18:58:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725303550000|2024-09-02 18:59:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725303610000|2024-09-02 19:00:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725303630000|2024-09-02 19:00:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725303650000|2024-09-02 19:00:50|47.14|46.84|47.14|46.84|47.14|46.84|47.12|46.82|5
1725303670000|2024-09-02 19:01:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725303680000|2024-09-02 19:01:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1725303700000|2024-09-02 19:01:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303710000|2024-09-02 19:01:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303720000|2024-09-02 19:02:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1725303730000|2024-09-02 19:02:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725303740000|2024-09-02 19:02:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303760000|2024-09-02 19:02:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725303770000|2024-09-02 19:02:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725303780000|2024-09-02 19:03:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303810000|2024-09-02 19:03:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725303820000|2024-09-02 19:03:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303840000|2024-09-02 19:04:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303890000|2024-09-02 19:04:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303900000|2024-09-02 19:05:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|5
1725303920000|2024-09-02 19:05:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725303930000|2024-09-02 19:05:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303940000|2024-09-02 19:05:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725303990000|2024-09-02 19:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725304000000|2024-09-02 19:06:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725304030000|2024-09-02 19:07:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725304040000|2024-09-02 19:07:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725304060000|2024-09-02 19:07:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725304070000|2024-09-02 19:07:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725304080000|2024-09-02 19:08:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|2
1725304100000|2024-09-02 19:08:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725304130000|2024-09-02 19:08:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304150000|2024-09-02 19:09:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725304200000|2024-09-02 19:10:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725304220000|2024-09-02 19:10:20|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725304230000|2024-09-02 19:10:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725304250000|2024-09-02 19:10:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725304260000|2024-09-02 19:11:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725304270000|2024-09-02 19:11:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725304280000|2024-09-02 19:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304300000|2024-09-02 19:11:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725304310000|2024-09-02 19:11:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304320000|2024-09-02 19:12:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725304330000|2024-09-02 19:12:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304340000|2024-09-02 19:12:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725304360000|2024-09-02 19:12:40|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304370000|2024-09-02 19:12:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725304380000|2024-09-02 19:13:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1725304390000|2024-09-02 19:13:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725304400000|2024-09-02 19:13:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725304410000|2024-09-02 19:13:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725304480000|2024-09-02 19:14:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725304490000|2024-09-02 19:14:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725304500000|2024-09-02 19:15:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304510000|2024-09-02 19:15:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725304520000|2024-09-02 19:15:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1725304550000|2024-09-02 19:15:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725304560000|2024-09-02 19:16:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304590000|2024-09-02 19:16:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725304610000|2024-09-02 19:16:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725304650000|2024-09-02 19:17:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1725304660000|2024-09-02 19:17:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725304670000|2024-09-02 19:17:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304680000|2024-09-02 19:18:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725304710000|2024-09-02 19:18:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725304720000|2024-09-02 19:18:40|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1725304730000|2024-09-02 19:18:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725304740000|2024-09-02 19:19:00|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|6
1725304750000|2024-09-02 19:19:10|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1725304760000|2024-09-02 19:19:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725304790000|2024-09-02 19:19:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725304810000|2024-09-02 19:20:10|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725304820000|2024-09-02 19:20:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|7
1725304840000|2024-09-02 19:20:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725304850000|2024-09-02 19:20:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304860000|2024-09-02 19:21:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725304870000|2024-09-02 19:21:10|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|6
1725304880000|2024-09-02 19:21:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725304890000|2024-09-02 19:21:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725304900000|2024-09-02 19:21:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725304910000|2024-09-02 19:21:50|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|5
1725304920000|2024-09-02 19:22:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725304930000|2024-09-02 19:22:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304990000|2024-09-02 19:23:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725305000000|2024-09-02 19:23:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725305010000|2024-09-02 19:23:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725305100000|2024-09-02 19:25:00|47.2|46.9|47.24|46.94|47.24|46.94|47.2|46.9|5
1725305120000|2024-09-02 19:25:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725305150000|2024-09-02 19:25:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725305380000|2024-09-02 19:29:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725305430000|2024-09-02 19:30:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725305460000|2024-09-02 19:31:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725305500000|2024-09-02 19:31:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725305510000|2024-09-02 19:31:50|47.25|46.95|47.3|47|47.3|47|47.25|46.95|3
1725305530000|2024-09-02 19:32:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305540000|2024-09-02 19:32:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305590000|2024-09-02 19:33:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305690000|2024-09-02 19:34:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305730000|2024-09-02 19:35:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305740000|2024-09-02 19:35:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305760000|2024-09-02 19:36:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725305770000|2024-09-02 19:36:10|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1725305780000|2024-09-02 19:36:20|47.32|47.02|47.35|47.05|47.37|47.07|47.32|47.02|13
1725305800000|2024-09-02 19:36:40|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|2
1725305820000|2024-09-02 19:37:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725305850000|2024-09-02 19:37:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725305870000|2024-09-02 19:37:50|47.34|47.04|47.32|47.02|47.34|47.04|47.31|47.01|4
1725305880000|2024-09-02 19:38:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725305890000|2024-09-02 19:38:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305900000|2024-09-02 19:38:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725305910000|2024-09-02 19:38:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1725305930000|2024-09-02 19:38:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|8
1725305940000|2024-09-02 19:39:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1725305950000|2024-09-02 19:39:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725305980000|2024-09-02 19:39:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306020000|2024-09-02 19:40:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306040000|2024-09-02 19:40:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306190000|2024-09-02 19:43:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725306260000|2024-09-02 19:44:20|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725306280000|2024-09-02 19:44:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306290000|2024-09-02 19:44:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725306300000|2024-09-02 19:45:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725306310000|2024-09-02 19:45:10|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725306320000|2024-09-02 19:45:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|5
1725306330000|2024-09-02 19:45:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725306350000|2024-09-02 19:45:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725306360000|2024-09-02 19:46:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1725306370000|2024-09-02 19:46:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725306390000|2024-09-02 19:46:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306400000|2024-09-02 19:46:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306410000|2024-09-02 19:46:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725306440000|2024-09-02 19:47:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725306450000|2024-09-02 19:47:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1725306480000|2024-09-02 19:48:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306540000|2024-09-02 19:49:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1725306550000|2024-09-02 19:49:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725306560000|2024-09-02 19:49:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1725306580000|2024-09-02 19:49:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725306620000|2024-09-02 19:50:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306640000|2024-09-02 19:50:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725306660000|2024-09-02 19:51:00|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1725306670000|2024-09-02 19:51:10|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1725306700000|2024-09-02 19:51:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725306710000|2024-09-02 19:51:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306730000|2024-09-02 19:52:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725306740000|2024-09-02 19:52:20|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725306750000|2024-09-02 19:52:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725306760000|2024-09-02 19:52:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306790000|2024-09-02 19:53:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306810000|2024-09-02 19:53:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306820000|2024-09-02 19:53:40|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725306830000|2024-09-02 19:53:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725306840000|2024-09-02 19:54:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725306850000|2024-09-02 19:54:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306860000|2024-09-02 19:54:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306870000|2024-09-02 19:54:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306940000|2024-09-02 19:55:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306960000|2024-09-02 19:56:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725306970000|2024-09-02 19:56:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307050000|2024-09-02 19:57:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307090000|2024-09-02 19:58:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307110000|2024-09-02 19:58:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307140000|2024-09-02 19:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307160000|2024-09-02 19:59:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307190000|2024-09-02 19:59:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307200000|2024-09-02 20:00:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307210000|2024-09-02 20:00:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307220000|2024-09-02 20:00:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725307270000|2024-09-02 20:01:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307290000|2024-09-02 20:01:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307300000|2024-09-02 20:01:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725307310000|2024-09-02 20:01:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725307330000|2024-09-02 20:02:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307340000|2024-09-02 20:02:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307360000|2024-09-02 20:02:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307440000|2024-09-02 20:04:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307470000|2024-09-02 20:04:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307480000|2024-09-02 20:04:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725307510000|2024-09-02 20:05:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725307520000|2024-09-02 20:05:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725307540000|2024-09-02 20:05:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725307560000|2024-09-02 20:06:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725307570000|2024-09-02 20:06:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307580000|2024-09-02 20:06:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307600000|2024-09-02 20:06:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307620000|2024-09-02 20:07:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307660000|2024-09-02 20:07:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307670000|2024-09-02 20:07:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307700000|2024-09-02 20:08:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307730000|2024-09-02 20:08:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307740000|2024-09-02 20:09:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307860000|2024-09-02 20:11:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307870000|2024-09-02 20:11:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307960000|2024-09-02 20:12:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307980000|2024-09-02 20:13:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307990000|2024-09-02 20:13:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308040000|2024-09-02 20:14:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308080000|2024-09-02 20:14:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308110000|2024-09-02 20:15:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308140000|2024-09-02 20:15:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308150000|2024-09-02 20:15:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308240000|2024-09-02 20:17:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308250000|2024-09-02 20:17:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725308260000|2024-09-02 20:17:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308350000|2024-09-02 20:19:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308370000|2024-09-02 20:19:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308400000|2024-09-02 20:20:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308410000|2024-09-02 20:20:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308420000|2024-09-02 20:20:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308430000|2024-09-02 20:20:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1725308460000|2024-09-02 20:21:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1725308480000|2024-09-02 20:21:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308500000|2024-09-02 20:21:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725308520000|2024-09-02 20:22:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725308590000|2024-09-02 20:23:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1725308600000|2024-09-02 20:23:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725308610000|2024-09-02 20:23:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308640000|2024-09-02 20:24:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725308650000|2024-09-02 20:24:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308700000|2024-09-02 20:25:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308710000|2024-09-02 20:25:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725308760000|2024-09-02 20:26:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725308820000|2024-09-02 20:27:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308830000|2024-09-02 20:27:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308860000|2024-09-02 20:27:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725308890000|2024-09-02 20:28:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308950000|2024-09-02 20:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308980000|2024-09-02 20:29:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308990000|2024-09-02 20:29:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725309030000|2024-09-02 20:30:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725309080000|2024-09-02 20:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725309130000|2024-09-02 20:32:10|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|2
1725309140000|2024-09-02 20:32:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725309150000|2024-09-02 20:32:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725309160000|2024-09-02 20:32:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725309180000|2024-09-02 20:33:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725309190000|2024-09-02 20:33:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725309200000|2024-09-02 20:33:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725309210000|2024-09-02 20:33:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725309260000|2024-09-02 20:34:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725309270000|2024-09-02 20:34:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725309290000|2024-09-02 20:34:50|47.38|47.08|47.45|47.15|47.45|47.15|47.38|47.08|8
1725309300000|2024-09-02 20:35:00|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|9
1725309310000|2024-09-02 20:35:10|47.42|47.12|47.38|47.08|47.42|47.12|47.38|47.08|7
1725309320000|2024-09-02 20:35:20|47.37|47.07|47.37|47.07|47.37|47.07|47.35|47.05|6
1725309330000|2024-09-02 20:35:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|7
1725309340000|2024-09-02 20:35:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1725309350000|2024-09-02 20:35:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725309360000|2024-09-02 20:36:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|6
1725309370000|2024-09-02 20:36:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1725309380000|2024-09-02 20:36:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725309390000|2024-09-02 20:36:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725309400000|2024-09-02 20:36:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725309410000|2024-09-02 20:36:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1725309420000|2024-09-02 20:37:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725309430000|2024-09-02 20:37:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1725309440000|2024-09-02 20:37:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725309450000|2024-09-02 20:37:30|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|4
1725309490000|2024-09-02 20:38:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|2
1725309510000|2024-09-02 20:38:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725309520000|2024-09-02 20:38:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725309530000|2024-09-02 20:38:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725309550000|2024-09-02 20:39:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725309560000|2024-09-02 20:39:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725309580000|2024-09-02 20:39:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725309600000|2024-09-02 20:40:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1725309610000|2024-09-02 20:40:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1725309620000|2024-09-02 20:40:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725309640000|2024-09-02 20:40:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725309650000|2024-09-02 20:40:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1725309660000|2024-09-02 20:41:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725309670000|2024-09-02 20:41:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1725309710000|2024-09-02 20:41:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725309720000|2024-09-02 20:42:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725309760000|2024-09-02 20:42:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725309780000|2024-09-02 20:43:00|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1725309790000|2024-09-02 20:43:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309810000|2024-09-02 20:43:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725309820000|2024-09-02 20:43:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309830000|2024-09-02 20:43:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725309850000|2024-09-02 20:44:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309870000|2024-09-02 20:44:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725309880000|2024-09-02 20:44:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309890000|2024-09-02 20:44:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1725309900000|2024-09-02 20:45:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1725309910000|2024-09-02 20:45:10|47.44|47.14|47.4|47.1|47.44|47.14|47.39|47.09|4
1725309920000|2024-09-02 20:45:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725309930000|2024-09-02 20:45:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725309950000|2024-09-02 20:45:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1725309970000|2024-09-02 20:46:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310010000|2024-09-02 20:46:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725310020000|2024-09-02 20:47:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310060000|2024-09-02 20:47:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310070000|2024-09-02 20:47:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725310130000|2024-09-02 20:48:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310200000|2024-09-02 20:50:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725310220000|2024-09-02 20:50:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310240000|2024-09-02 20:50:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310250000|2024-09-02 20:50:50|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1725310270000|2024-09-02 20:51:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1725310280000|2024-09-02 20:51:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725310290000|2024-09-02 20:51:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725310320000|2024-09-02 20:52:00|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725310340000|2024-09-02 20:52:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725310350000|2024-09-02 20:52:30|47.4|47.1|47.47|47.17|47.47|47.17|47.4|47.1|6
1725310360000|2024-09-02 20:52:40|47.48|47.18|47.49|47.19|47.49|47.19|47.45|47.15|9
1725310380000|2024-09-02 20:53:00|47.5|47.2|47.47|47.17|47.51|47.21|47.47|47.17|4
1725310390000|2024-09-02 20:53:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725310400000|2024-09-02 20:53:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725310410000|2024-09-02 20:53:30|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1725310420000|2024-09-02 20:53:40|47.51|47.21|47.52|47.22|47.55|47.25|47.51|47.21|5
1725310430000|2024-09-02 20:53:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|5
1725310440000|2024-09-02 20:54:00|47.54|47.24|47.57|47.27|47.6|47.3|47.54|47.24|10
1725310450000|2024-09-02 20:54:10|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1725310460000|2024-09-02 20:54:20|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1725310470000|2024-09-02 20:54:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725310480000|2024-09-02 20:54:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1725310490000|2024-09-02 20:54:50|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|4
1725310500000|2024-09-02 20:55:00|47.68|47.38|47.72|47.42|47.76|47.46|47.68|47.38|14
1725310510000|2024-09-02 20:55:10|47.74|47.44|47.78|47.48|47.79|47.49|47.72|47.42|13
1725310520000|2024-09-02 20:55:20|47.8|47.5|47.88|47.58|47.93|47.63|47.8|47.5|24
1725310530000|2024-09-02 20:55:30|47.87|47.57|47.88|47.58|47.9|47.6|47.87|47.57|16
1725310540000|2024-09-02 20:55:40|47.87|47.57|47.85|47.55|47.89|47.59|47.85|47.55|18
1725310550000|2024-09-02 20:55:50|47.83|47.53|47.85|47.55|47.86|47.56|47.8|47.5|24
1725310560000|2024-09-02 20:56:00|47.87|47.57|47.87|47.57|47.9|47.6|47.86|47.56|17
1725310570000|2024-09-02 20:56:10|47.88|47.58|47.82|47.52|47.88|47.58|47.82|47.52|12
1725310580000|2024-09-02 20:56:20|47.83|47.53|47.8|47.5|47.84|47.54|47.78|47.48|18
1725310590000|2024-09-02 20:56:30|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|11
1725310600000|2024-09-02 20:56:40|47.77|47.47|47.76|47.46|47.78|47.48|47.75|47.45|12
1725310610000|2024-09-02 20:56:50|47.75|47.45|47.69|47.39|47.75|47.45|47.69|47.39|12
1725310620000|2024-09-02 20:57:00|47.7|47.4|47.74|47.44|47.74|47.44|47.69|47.39|18
1725310630000|2024-09-02 20:57:10|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|17
1725310640000|2024-09-02 20:57:20|47.68|47.38|47.68|47.38|47.71|47.41|47.67|47.37|14
1725310650000|2024-09-02 20:57:30|47.67|47.37|47.66|47.36|47.69|47.39|47.65|47.35|16
1725310660000|2024-09-02 20:57:40|47.67|47.37|47.69|47.39|47.69|47.39|47.66|47.36|13
1725310670000|2024-09-02 20:57:50|47.7|47.4|47.76|47.46|47.76|47.46|47.7|47.4|10
1725310680000|2024-09-02 20:58:00|47.77|47.47|47.74|47.44|47.78|47.48|47.74|47.44|11
1725310690000|2024-09-02 20:58:10|47.72|47.42|47.71|47.41|47.72|47.42|47.69|47.39|12
1725310700000|2024-09-02 20:58:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|13
1725310710000|2024-09-02 20:58:30|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|10
1725310720000|2024-09-02 20:58:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|7
1725310730000|2024-09-02 20:58:50|47.71|47.41|47.73|47.43|47.73|47.43|47.69|47.39|18
1725310740000|2024-09-02 20:59:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|8
1725310750000|2024-09-02 20:59:10|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|8
1725310760000|2024-09-02 20:59:20|47.73|47.43|47.78|47.48|47.79|47.49|47.73|47.43|21
1725310770000|2024-09-02 20:59:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|8
1725310780000|2024-09-02 20:59:40|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|13
1725310790000|2024-09-02 20:59:50|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|12
1725310800000|2024-09-02 21:00:00|47.77|47.47|47.81|47.51|47.82|47.52|47.77|47.47|13
1725310810000|2024-09-02 21:00:10|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|7
1725310820000|2024-09-02 21:00:20|47.85|47.55|47.85|47.55|47.87|47.57|47.85|47.55|5
1725310830000|2024-09-02 21:00:30|47.86|47.56|47.89|47.59|47.91|47.61|47.86|47.56|14
1725310840000|2024-09-02 21:00:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725310850000|2024-09-02 21:00:50|47.88|47.58|47.88|47.58|47.89|47.59|47.86|47.56|7
1725310860000|2024-09-02 21:01:00|47.89|47.59|47.91|47.61|47.92|47.62|47.89|47.59|7
1725310870000|2024-09-02 21:01:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|6
1725310880000|2024-09-02 21:01:20|47.9|47.6|47.95|47.65|47.95|47.65|47.9|47.6|4
1725310890000|2024-09-02 21:01:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725310900000|2024-09-02 21:01:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|6
1725310910000|2024-09-02 21:01:50|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|6
1725310920000|2024-09-02 21:02:00|47.99|47.69|48.02|47.72|48.06|47.76|47.99|47.69|14
1725310930000|2024-09-02 21:02:10|48.03|47.73|47.98|47.68|48.03|47.73|47.98|47.68|8
1725310940000|2024-09-02 21:02:20|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|8
1725310950000|2024-09-02 21:02:30|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|6
1725310960000|2024-09-02 21:02:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725310970000|2024-09-02 21:02:50|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|4
1725310980000|2024-09-02 21:03:00|48|47.7|47.97|47.67|48.01|47.71|47.97|47.67|10
1725310990000|2024-09-02 21:03:10|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|8
1725311000000|2024-09-02 21:03:20|47.96|47.66|47.93|47.63|47.97|47.67|47.92|47.62|8
1725311010000|2024-09-02 21:03:30|47.94|47.64|47.96|47.66|47.97|47.67|47.94|47.64|9
1725311020000|2024-09-02 21:03:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|8
1725311030000|2024-09-02 21:03:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725311040000|2024-09-02 21:04:00|47.97|47.67|47.99|47.69|47.99|47.69|47.96|47.66|5
1725311050000|2024-09-02 21:04:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1725311060000|2024-09-02 21:04:20|47.99|47.69|48|47.7|48|47.7|47.98|47.68|6
1725311070000|2024-09-02 21:04:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725311080000|2024-09-02 21:04:40|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1725311090000|2024-09-02 21:04:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725311100000|2024-09-02 21:05:00|48.01|47.71|48.01|47.71|48.01|47.71|47.99|47.69|9
1725311110000|2024-09-02 21:05:10|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|3
1725311120000|2024-09-02 21:05:20|48.03|47.73|47.96|47.66|48.03|47.73|47.96|47.66|14
1725311130000|2024-09-02 21:05:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725311140000|2024-09-02 21:05:40|47.97|47.67|47.97|47.67|47.99|47.69|47.97|47.67|9
1725311150000|2024-09-02 21:05:50|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|4
1725311160000|2024-09-02 21:06:00|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|4
1725311170000|2024-09-02 21:06:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1725311180000|2024-09-02 21:06:20|47.88|47.58|47.86|47.56|47.89|47.59|47.85|47.55|7
1725311190000|2024-09-02 21:06:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1725311200000|2024-09-02 21:06:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725311210000|2024-09-02 21:06:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725311220000|2024-09-02 21:07:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|8
1725311230000|2024-09-02 21:07:10|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|5
1725311240000|2024-09-02 21:07:20|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|5
1725311260000|2024-09-02 21:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725311270000|2024-09-02 21:07:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725311280000|2024-09-02 21:08:00|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1725311290000|2024-09-02 21:08:10|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|6
1725311300000|2024-09-02 21:08:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725311310000|2024-09-02 21:08:30|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|6
1725311320000|2024-09-02 21:08:40|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|4
1725311330000|2024-09-02 21:08:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|8
1725311340000|2024-09-02 21:09:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725311350000|2024-09-02 21:09:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725311360000|2024-09-02 21:09:20|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|6
1725311370000|2024-09-02 21:09:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1725311380000|2024-09-02 21:09:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|7
1725311390000|2024-09-02 21:09:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725311410000|2024-09-02 21:10:10|47.98|47.68|48.03|47.73|48.03|47.73|47.98|47.68|9
1725311420000|2024-09-02 21:10:20|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|10
1725311430000|2024-09-02 21:10:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1725311440000|2024-09-02 21:10:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|7
1725311450000|2024-09-02 21:10:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1725311460000|2024-09-02 21:11:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1725311490000|2024-09-02 21:11:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1725311510000|2024-09-02 21:11:50|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|8
1725311520000|2024-09-02 21:12:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1725311530000|2024-09-02 21:12:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725311540000|2024-09-02 21:12:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725311560000|2024-09-02 21:12:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725311570000|2024-09-02 21:12:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725311580000|2024-09-02 21:13:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725311590000|2024-09-02 21:13:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725311600000|2024-09-02 21:13:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1725311610000|2024-09-02 21:13:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725311620000|2024-09-02 21:13:40|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|5
1725311630000|2024-09-02 21:13:50|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|4
1725311640000|2024-09-02 21:14:00|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|6
1725311650000|2024-09-02 21:14:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1725311660000|2024-09-02 21:14:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1725311670000|2024-09-02 21:14:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725311680000|2024-09-02 21:14:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|6
1725311690000|2024-09-02 21:14:50|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1725311700000|2024-09-02 21:15:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725311710000|2024-09-02 21:15:10|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|5
1725311720000|2024-09-02 21:15:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725311730000|2024-09-02 21:15:30|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|7
1725311760000|2024-09-02 21:16:00|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|5
1725311770000|2024-09-02 21:16:10|47.86|47.56|47.9|47.6|47.91|47.61|47.86|47.56|7
1725311780000|2024-09-02 21:16:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1725311790000|2024-09-02 21:16:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1725311800000|2024-09-02 21:16:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725311810000|2024-09-02 21:16:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725311820000|2024-09-02 21:17:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1725311830000|2024-09-02 21:17:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1725311840000|2024-09-02 21:17:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725311850000|2024-09-02 21:17:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725311860000|2024-09-02 21:17:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1725311870000|2024-09-02 21:17:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1725311880000|2024-09-02 21:18:00|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|3
1725311890000|2024-09-02 21:18:10|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|6
1725311900000|2024-09-02 21:18:20|47.82|47.52|47.79|47.49|47.82|47.52|47.77|47.47|9
1725311910000|2024-09-02 21:18:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725311920000|2024-09-02 21:18:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725311930000|2024-09-02 21:18:50|47.8|47.5|47.72|47.42|47.8|47.5|47.72|47.42|8
1725311940000|2024-09-02 21:19:00|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1725311950000|2024-09-02 21:19:10|47.71|47.41|47.69|47.39|47.71|47.41|47.68|47.38|11
1725311960000|2024-09-02 21:19:20|47.7|47.4|47.72|47.42|47.73|47.43|47.69|47.39|7
1725311970000|2024-09-02 21:19:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725311980000|2024-09-02 21:19:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725311990000|2024-09-02 21:19:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725312010000|2024-09-02 21:20:10|47.73|47.43|47.78|47.48|47.78|47.48|47.73|47.43|4
1725312020000|2024-09-02 21:20:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725312070000|2024-09-02 21:21:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725312080000|2024-09-02 21:21:20|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1725312090000|2024-09-02 21:21:30|47.8|47.5|47.87|47.57|47.87|47.57|47.8|47.5|6
1725312100000|2024-09-02 21:21:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725312190000|2024-09-02 21:23:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725312210000|2024-09-02 21:23:30|47.84|47.54|47.8|47.5|47.84|47.54|47.8|47.5|4
1725312230000|2024-09-02 21:23:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725312240000|2024-09-02 21:24:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725312250000|2024-09-02 21:24:10|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1725312260000|2024-09-02 21:24:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725312270000|2024-09-02 21:24:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725312290000|2024-09-02 21:24:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725312340000|2024-09-02 21:25:40|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|4
1725312360000|2024-09-02 21:26:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725312380000|2024-09-02 21:26:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312400000|2024-09-02 21:26:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312420000|2024-09-02 21:27:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312430000|2024-09-02 21:27:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312440000|2024-09-02 21:27:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725312510000|2024-09-02 21:28:30|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|4
1725312520000|2024-09-02 21:28:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725312530000|2024-09-02 21:28:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725312550000|2024-09-02 21:29:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725312570000|2024-09-02 21:29:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312620000|2024-09-02 21:30:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312690000|2024-09-02 21:31:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725312700000|2024-09-02 21:31:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312730000|2024-09-02 21:32:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312750000|2024-09-02 21:32:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725312770000|2024-09-02 21:32:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725312860000|2024-09-02 21:34:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312870000|2024-09-02 21:34:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725312950000|2024-09-02 21:35:50|47.83|47.53|47.79|47.49|47.83|47.53|47.79|47.49|4
1725312960000|2024-09-02 21:36:00|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|5
1725312970000|2024-09-02 21:36:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725312990000|2024-09-02 21:36:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725313020000|2024-09-02 21:37:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725313040000|2024-09-02 21:37:20|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1725313050000|2024-09-02 21:37:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725313060000|2024-09-02 21:37:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725313080000|2024-09-02 21:38:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1725313090000|2024-09-02 21:38:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|6
1725313200000|2024-09-02 21:40:00|47.77|47.47|47.77|47.47|47.79|47.49|47.77|47.47|7
1725313210000|2024-09-02 21:40:10|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|4
1725313220000|2024-09-02 21:40:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725313260000|2024-09-02 21:41:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725313390000|2024-09-02 21:43:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725313430000|2024-09-02 21:43:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725313450000|2024-09-02 21:44:10|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|5
1725313470000|2024-09-02 21:44:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725313480000|2024-09-02 21:44:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313490000|2024-09-02 21:44:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313500000|2024-09-02 21:45:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313510000|2024-09-02 21:45:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725235200000|2024-09-02 00:00:00|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|8
1725235210000|2024-09-02 00:00:10|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725235220000|2024-09-02 00:00:20|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725235230000|2024-09-02 00:00:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725235240000|2024-09-02 00:00:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725235250000|2024-09-02 00:00:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725235260000|2024-09-02 00:01:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725235270000|2024-09-02 00:01:10|45.66|45.36|45.66|45.36|45.68|45.38|45.66|45.36|5
1725235280000|2024-09-02 00:01:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725235290000|2024-09-02 00:01:30|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725235300000|2024-09-02 00:01:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725235310000|2024-09-02 00:01:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725235320000|2024-09-02 00:02:00|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725235330000|2024-09-02 00:02:10|45.66|45.36|45.66|45.36|45.66|45.36|45.64|45.34|5
1725235340000|2024-09-02 00:02:20|45.68|45.38|45.69|45.39|45.7|45.4|45.68|45.38|3
1725235350000|2024-09-02 00:02:30|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725235360000|2024-09-02 00:02:40|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|2
1725235370000|2024-09-02 00:02:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725235380000|2024-09-02 00:03:00|45.7|45.4|45.74|45.44|45.74|45.44|45.7|45.4|4
1725235390000|2024-09-02 00:03:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725235400000|2024-09-02 00:03:20|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|8
1725235410000|2024-09-02 00:03:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1725235420000|2024-09-02 00:03:40|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|5
1725235430000|2024-09-02 00:03:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725235440000|2024-09-02 00:04:00|45.77|45.47|45.73|45.43|45.77|45.47|45.73|45.43|2
1725235450000|2024-09-02 00:04:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725235460000|2024-09-02 00:04:20|45.72|45.42|45.72|45.42|45.74|45.44|45.72|45.42|6
1725235470000|2024-09-02 00:04:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725235480000|2024-09-02 00:04:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725235490000|2024-09-02 00:04:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725235500000|2024-09-02 00:05:00|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1725235510000|2024-09-02 00:05:10|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|5
1725235520000|2024-09-02 00:05:20|45.78|45.48|45.78|45.48|45.79|45.49|45.76|45.46|7
1725235530000|2024-09-02 00:05:30|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1725235540000|2024-09-02 00:05:40|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1725235550000|2024-09-02 00:05:50|45.81|45.51|45.81|45.51|45.82|45.52|45.8|45.5|7
1725235560000|2024-09-02 00:06:00|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|5
1725235570000|2024-09-02 00:06:10|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|4
1725235590000|2024-09-02 00:06:30|45.88|45.58|45.86|45.56|45.89|45.59|45.86|45.56|5
1725235600000|2024-09-02 00:06:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725235610000|2024-09-02 00:06:50|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725235620000|2024-09-02 00:07:00|45.85|45.55|45.8|45.5|45.85|45.55|45.8|45.5|5
1725235630000|2024-09-02 00:07:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725235640000|2024-09-02 00:07:20|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|8
1725235650000|2024-09-02 00:07:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725235660000|2024-09-02 00:07:40|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725235670000|2024-09-02 00:07:50|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725235680000|2024-09-02 00:08:00|45.75|45.45|45.71|45.41|45.75|45.45|45.71|45.41|4
1725235690000|2024-09-02 00:08:10|45.7|45.4|45.75|45.45|45.75|45.45|45.7|45.4|9
1725235700000|2024-09-02 00:08:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725235710000|2024-09-02 00:08:30|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725235720000|2024-09-02 00:08:40|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|7
1725235730000|2024-09-02 00:08:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725235740000|2024-09-02 00:09:00|45.74|45.44|45.75|45.45|45.75|45.45|45.71|45.41|7
1725235750000|2024-09-02 00:09:10|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|6
1725235760000|2024-09-02 00:09:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725235770000|2024-09-02 00:09:30|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725235780000|2024-09-02 00:09:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725235790000|2024-09-02 00:09:50|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1725235800000|2024-09-02 00:10:00|45.76|45.46|45.75|45.45|45.77|45.47|45.75|45.45|6
1725235810000|2024-09-02 00:10:10|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|4
1725235820000|2024-09-02 00:10:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725235830000|2024-09-02 00:10:30|45.76|45.46|45.78|45.48|45.79|45.49|45.76|45.46|10
1725235840000|2024-09-02 00:10:40|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1725235850000|2024-09-02 00:10:50|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1725235860000|2024-09-02 00:11:00|45.79|45.49|45.79|45.49|45.79|45.49|45.77|45.47|7
1725235870000|2024-09-02 00:11:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725235880000|2024-09-02 00:11:20|45.78|45.48|45.8|45.5|45.81|45.51|45.77|45.47|8
1725235890000|2024-09-02 00:11:30|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|3
1725235900000|2024-09-02 00:11:40|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|5
1725235910000|2024-09-02 00:11:50|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1725235920000|2024-09-02 00:12:00|45.84|45.54|45.87|45.57|45.88|45.58|45.84|45.54|6
1725235930000|2024-09-02 00:12:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725235940000|2024-09-02 00:12:20|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725235950000|2024-09-02 00:12:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725235960000|2024-09-02 00:12:40|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|4
1725235970000|2024-09-02 00:12:50|45.91|45.61|45.88|45.58|45.91|45.61|45.88|45.58|4
1725235980000|2024-09-02 00:13:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725235990000|2024-09-02 00:13:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725236000000|2024-09-02 00:13:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725236010000|2024-09-02 00:13:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725236020000|2024-09-02 00:13:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725236030000|2024-09-02 00:13:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725236040000|2024-09-02 00:14:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725236050000|2024-09-02 00:14:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725236060000|2024-09-02 00:14:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725236070000|2024-09-02 00:14:30|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725236080000|2024-09-02 00:14:40|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725236090000|2024-09-02 00:14:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725236100000|2024-09-02 00:15:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725236110000|2024-09-02 00:15:10|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|3
1725236120000|2024-09-02 00:15:20|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|4
1725236130000|2024-09-02 00:15:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725236140000|2024-09-02 00:15:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725236160000|2024-09-02 00:16:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725236170000|2024-09-02 00:16:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725236180000|2024-09-02 00:16:20|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|6
1725236190000|2024-09-02 00:16:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725236200000|2024-09-02 00:16:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1725236210000|2024-09-02 00:16:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|4
1725236230000|2024-09-02 00:17:10|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|6
1725236240000|2024-09-02 00:17:20|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|8
1725236250000|2024-09-02 00:17:30|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725236260000|2024-09-02 00:17:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725236270000|2024-09-02 00:17:50|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725236280000|2024-09-02 00:18:00|45.89|45.59|45.86|45.56|45.89|45.59|45.86|45.56|4
1725236290000|2024-09-02 00:18:10|45.87|45.57|45.84|45.54|45.87|45.57|45.84|45.54|4
1725236300000|2024-09-02 00:18:20|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|3
1725236310000|2024-09-02 00:18:30|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1725236320000|2024-09-02 00:18:40|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|9
1725236340000|2024-09-02 00:19:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725236350000|2024-09-02 00:19:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725236360000|2024-09-02 00:19:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725236370000|2024-09-02 00:19:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725236380000|2024-09-02 00:19:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725236390000|2024-09-02 00:19:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725236400000|2024-09-02 00:20:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725236410000|2024-09-02 00:20:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725236420000|2024-09-02 00:20:20|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|4
1725236430000|2024-09-02 00:20:30|45.73|45.43|45.7|45.4|45.73|45.43|45.7|45.4|3
1725236450000|2024-09-02 00:20:50|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725236460000|2024-09-02 00:21:00|45.69|45.39|45.68|45.38|45.69|45.39|45.65|45.35|7
1725236470000|2024-09-02 00:21:10|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725236490000|2024-09-02 00:21:30|45.73|45.43|45.76|45.46|45.76|45.46|45.73|45.43|3
1725236500000|2024-09-02 00:21:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725236510000|2024-09-02 00:21:50|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725236520000|2024-09-02 00:22:00|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725236530000|2024-09-02 00:22:10|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725236540000|2024-09-02 00:22:20|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725236550000|2024-09-02 00:22:30|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|4
1725236560000|2024-09-02 00:22:40|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725236570000|2024-09-02 00:22:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725236580000|2024-09-02 00:23:00|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1725236590000|2024-09-02 00:23:10|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725236600000|2024-09-02 00:23:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1725236610000|2024-09-02 00:23:30|45.8|45.5|45.85|45.55|45.85|45.55|45.8|45.5|4
1725236620000|2024-09-02 00:23:40|45.84|45.54|45.83|45.53|45.85|45.55|45.83|45.53|4
1725236630000|2024-09-02 00:23:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725236640000|2024-09-02 00:24:00|45.84|45.54|45.86|45.56|45.87|45.57|45.81|45.51|10
1725236650000|2024-09-02 00:24:10|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236660000|2024-09-02 00:24:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725236670000|2024-09-02 00:24:30|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|4
1725236680000|2024-09-02 00:24:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725236690000|2024-09-02 00:24:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236700000|2024-09-02 00:25:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725236710000|2024-09-02 00:25:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725236720000|2024-09-02 00:25:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725236730000|2024-09-02 00:25:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725236740000|2024-09-02 00:25:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725236750000|2024-09-02 00:25:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|9
1725236760000|2024-09-02 00:26:00|45.78|45.48|45.77|45.47|45.79|45.49|45.77|45.47|4
1725236770000|2024-09-02 00:26:10|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|7
1725236780000|2024-09-02 00:26:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725236790000|2024-09-02 00:26:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725236800000|2024-09-02 00:26:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725236810000|2024-09-02 00:26:50|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|3
1725236820000|2024-09-02 00:27:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|7
1725236830000|2024-09-02 00:27:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725236840000|2024-09-02 00:27:20|45.86|45.56|45.88|45.58|45.88|45.58|45.85|45.55|7
1725236860000|2024-09-02 00:27:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725236870000|2024-09-02 00:27:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725236880000|2024-09-02 00:28:00|45.88|45.58|45.86|45.56|45.88|45.58|45.85|45.55|5
1725236890000|2024-09-02 00:28:10|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725236900000|2024-09-02 00:28:20|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|3
1725236910000|2024-09-02 00:28:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725236920000|2024-09-02 00:28:40|45.91|45.61|45.92|45.62|45.92|45.62|45.89|45.59|5
1725236930000|2024-09-02 00:28:50|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1725236940000|2024-09-02 00:29:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725236950000|2024-09-02 00:29:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1725236970000|2024-09-02 00:29:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725236980000|2024-09-02 00:29:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725236990000|2024-09-02 00:29:50|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725237000000|2024-09-02 00:30:00|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|8
1725237010000|2024-09-02 00:30:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725237020000|2024-09-02 00:30:20|45.97|45.67|45.97|45.67|45.99|45.69|45.96|45.66|6
1725237030000|2024-09-02 00:30:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725237040000|2024-09-02 00:30:40|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1725237050000|2024-09-02 00:30:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725237060000|2024-09-02 00:31:00|46|45.7|46|45.7|46.05|45.75|46|45.7|17
1725237070000|2024-09-02 00:31:10|46.01|45.71|45.95|45.65|46.01|45.71|45.95|45.65|8
1725237080000|2024-09-02 00:31:20|45.92|45.62|45.93|45.63|45.93|45.63|45.9|45.6|9
1725237090000|2024-09-02 00:31:30|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|14
1725237100000|2024-09-02 00:31:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725237110000|2024-09-02 00:31:50|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|5
1725237120000|2024-09-02 00:32:00|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|7
1725237130000|2024-09-02 00:32:10|45.93|45.63|45.96|45.66|45.96|45.66|45.92|45.62|6
1725237140000|2024-09-02 00:32:20|45.97|45.67|45.97|45.67|45.99|45.69|45.97|45.67|7
1725237150000|2024-09-02 00:32:30|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|6
1725237160000|2024-09-02 00:32:40|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|5
1725237170000|2024-09-02 00:32:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725237180000|2024-09-02 00:33:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725237190000|2024-09-02 00:33:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725237200000|2024-09-02 00:33:20|46.07|45.77|46.1|45.8|46.1|45.8|46.06|45.76|6
1725237210000|2024-09-02 00:33:30|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1725237220000|2024-09-02 00:33:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|6
1725237230000|2024-09-02 00:33:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725237240000|2024-09-02 00:34:00|46.01|45.71|46.02|45.72|46.03|45.73|46.01|45.71|6
1725237250000|2024-09-02 00:34:10|46.03|45.73|46.04|45.74|46.04|45.74|46.01|45.71|11
1725237260000|2024-09-02 00:34:20|46.06|45.76|46.05|45.75|46.06|45.76|46.03|45.73|9
1725237270000|2024-09-02 00:34:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|6
1725237280000|2024-09-02 00:34:40|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1725237290000|2024-09-02 00:34:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725237300000|2024-09-02 00:35:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725237310000|2024-09-02 00:35:10|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|7
1725237320000|2024-09-02 00:35:20|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|4
1725237330000|2024-09-02 00:35:30|46.14|45.84|46.09|45.79|46.14|45.84|46.08|45.78|9
1725237340000|2024-09-02 00:35:40|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|11
1725237350000|2024-09-02 00:35:50|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1725237360000|2024-09-02 00:36:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|6
1725237370000|2024-09-02 00:36:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|10
1725237380000|2024-09-02 00:36:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|7
1725237390000|2024-09-02 00:36:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|7
1725237400000|2024-09-02 00:36:40|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|5
1725237410000|2024-09-02 00:36:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725237420000|2024-09-02 00:37:00|46.08|45.78|46.07|45.77|46.11|45.81|46.06|45.76|12
1725237430000|2024-09-02 00:37:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725237440000|2024-09-02 00:37:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725237450000|2024-09-02 00:37:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725237460000|2024-09-02 00:37:40|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|6
1725237470000|2024-09-02 00:37:50|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725237480000|2024-09-02 00:38:00|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|7
1725237490000|2024-09-02 00:38:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|4
1725237500000|2024-09-02 00:38:20|46.09|45.79|46.14|45.84|46.14|45.84|46.09|45.79|9
1725237510000|2024-09-02 00:38:30|46.15|45.85|46.1|45.8|46.15|45.85|46.1|45.8|6
1725237520000|2024-09-02 00:38:40|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|6
1725237530000|2024-09-02 00:38:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|8
1725237540000|2024-09-02 00:39:00|46.11|45.81|46.07|45.77|46.11|45.81|46.06|45.76|7
1725237550000|2024-09-02 00:39:10|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1725237560000|2024-09-02 00:39:20|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|6
1725237580000|2024-09-02 00:39:40|46.05|45.75|46|45.7|46.05|45.75|46|45.7|10
1725237590000|2024-09-02 00:39:50|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|6
1725237600000|2024-09-02 00:40:00|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|13
1725237610000|2024-09-02 00:40:10|46|45.7|45.99|45.69|46|45.7|45.98|45.68|6
1725237620000|2024-09-02 00:40:20|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|9
1725237630000|2024-09-02 00:40:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|5
1725237640000|2024-09-02 00:40:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1725237650000|2024-09-02 00:40:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725237660000|2024-09-02 00:41:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1725237670000|2024-09-02 00:41:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|18
1725237680000|2024-09-02 00:41:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|11
1725237690000|2024-09-02 00:41:30|45.91|45.61|45.9|45.6|45.93|45.63|45.9|45.6|18
1725237700000|2024-09-02 00:41:40|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1725237710000|2024-09-02 00:41:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725237720000|2024-09-02 00:42:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725237730000|2024-09-02 00:42:10|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|7
1725237740000|2024-09-02 00:42:20|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|4
1725237750000|2024-09-02 00:42:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725237760000|2024-09-02 00:42:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725237770000|2024-09-02 00:42:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725237780000|2024-09-02 00:43:00|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725237790000|2024-09-02 00:43:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725237800000|2024-09-02 00:43:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725237810000|2024-09-02 00:43:30|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725237820000|2024-09-02 00:43:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725237830000|2024-09-02 00:43:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725237840000|2024-09-02 00:44:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725237850000|2024-09-02 00:44:10|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1725237860000|2024-09-02 00:44:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725237890000|2024-09-02 00:44:50|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|3
1725237900000|2024-09-02 00:45:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725237910000|2024-09-02 00:45:10|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725237920000|2024-09-02 00:45:20|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725237930000|2024-09-02 00:45:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725237940000|2024-09-02 00:45:40|45.78|45.48|45.77|45.47|45.78|45.48|45.75|45.45|8
1725237950000|2024-09-02 00:45:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725237960000|2024-09-02 00:46:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725237970000|2024-09-02 00:46:10|45.75|45.45|45.76|45.46|45.76|45.46|45.74|45.44|4
1725237980000|2024-09-02 00:46:20|45.77|45.47|45.77|45.47|45.77|45.47|45.75|45.45|5
1725237990000|2024-09-02 00:46:30|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|5
1725238000000|2024-09-02 00:46:40|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1725238010000|2024-09-02 00:46:50|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|8
1725238020000|2024-09-02 00:47:00|45.82|45.52|45.81|45.51|45.82|45.52|45.8|45.5|4
1725238030000|2024-09-02 00:47:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1725238040000|2024-09-02 00:47:20|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|4
1725238050000|2024-09-02 00:47:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725238060000|2024-09-02 00:47:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725238070000|2024-09-02 00:47:50|45.85|45.55|45.83|45.53|45.86|45.56|45.83|45.53|5
1725238080000|2024-09-02 00:48:00|45.82|45.52|45.81|45.51|45.83|45.53|45.8|45.5|17
1725238090000|2024-09-02 00:48:10|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|5
1725238100000|2024-09-02 00:48:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725238110000|2024-09-02 00:48:30|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|4
1725238120000|2024-09-02 00:48:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725238130000|2024-09-02 00:48:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1725238140000|2024-09-02 00:49:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725238150000|2024-09-02 00:49:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725238160000|2024-09-02 00:49:20|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1725238170000|2024-09-02 00:49:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725238180000|2024-09-02 00:49:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725238190000|2024-09-02 00:49:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725238200000|2024-09-02 00:50:00|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|6
1725238210000|2024-09-02 00:50:10|45.75|45.45|45.76|45.46|45.77|45.47|45.74|45.44|6
1725238220000|2024-09-02 00:50:20|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725238230000|2024-09-02 00:50:30|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|3
1725238240000|2024-09-02 00:50:40|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|5
1725238250000|2024-09-02 00:50:50|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1725238260000|2024-09-02 00:51:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725238270000|2024-09-02 00:51:10|45.75|45.45|45.78|45.48|45.78|45.48|45.75|45.45|4
1725238280000|2024-09-02 00:51:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725238290000|2024-09-02 00:51:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725238300000|2024-09-02 00:51:40|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|5
1725238310000|2024-09-02 00:51:50|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725238320000|2024-09-02 00:52:00|45.78|45.48|45.75|45.45|45.78|45.48|45.75|45.45|4
1725238330000|2024-09-02 00:52:10|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|4
1725238340000|2024-09-02 00:52:20|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725238350000|2024-09-02 00:52:30|45.69|45.39|45.7|45.4|45.71|45.41|45.67|45.37|9
1725238360000|2024-09-02 00:52:40|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|4
1725238370000|2024-09-02 00:52:50|45.71|45.41|45.75|45.45|45.76|45.46|45.71|45.41|11
1725238380000|2024-09-02 00:53:00|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725238390000|2024-09-02 00:53:10|45.76|45.46|45.76|45.46|45.77|45.47|45.74|45.44|6
1725238410000|2024-09-02 00:53:30|45.77|45.47|45.8|45.5|45.8|45.5|45.77|45.47|6
1725238420000|2024-09-02 00:53:40|45.81|45.51|45.81|45.51|45.83|45.53|45.81|45.51|7
1725238430000|2024-09-02 00:53:50|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|7
1725238440000|2024-09-02 00:54:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725238450000|2024-09-02 00:54:10|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|3
1725238460000|2024-09-02 00:54:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725238480000|2024-09-02 00:54:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725238490000|2024-09-02 00:54:50|45.9|45.6|45.92|45.62|45.93|45.63|45.9|45.6|4
1725238500000|2024-09-02 00:55:00|45.93|45.63|45.9|45.6|45.94|45.64|45.9|45.6|7
1725238510000|2024-09-02 00:55:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725238520000|2024-09-02 00:55:20|45.91|45.61|45.91|45.61|45.93|45.63|45.91|45.61|5
1725238530000|2024-09-02 00:55:30|45.92|45.62|45.9|45.6|45.92|45.62|45.89|45.59|13
1725238540000|2024-09-02 00:55:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|6
1725238550000|2024-09-02 00:55:50|45.91|45.61|45.93|45.63|45.94|45.64|45.9|45.6|9
1725238560000|2024-09-02 00:56:00|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|5
1725238570000|2024-09-02 00:56:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725238580000|2024-09-02 00:56:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|8
1725238590000|2024-09-02 00:56:30|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|7
1725238600000|2024-09-02 00:56:40|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|6
1725238610000|2024-09-02 00:56:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725238620000|2024-09-02 00:57:00|45.97|45.67|45.99|45.69|46|45.7|45.96|45.66|6
1725238630000|2024-09-02 00:57:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|8
1725238640000|2024-09-02 00:57:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725238650000|2024-09-02 00:57:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725238660000|2024-09-02 00:57:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725238670000|2024-09-02 00:57:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725238680000|2024-09-02 00:58:00|45.98|45.68|45.93|45.63|45.98|45.68|45.93|45.63|8
1725238690000|2024-09-02 00:58:10|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725238700000|2024-09-02 00:58:20|45.93|45.63|45.91|45.61|45.93|45.63|45.9|45.6|4
1725238710000|2024-09-02 00:58:30|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725238740000|2024-09-02 00:59:00|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|4
1725238750000|2024-09-02 00:59:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725238760000|2024-09-02 00:59:20|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|6
1725238780000|2024-09-02 00:59:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725238790000|2024-09-02 00:59:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725238800000|2024-09-02 01:00:00|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|4
1725238810000|2024-09-02 01:00:10|46|45.7|46.02|45.72|46.03|45.73|45.99|45.69|7
1725238820000|2024-09-02 01:00:20|46.03|45.73|46.01|45.71|46.03|45.73|45.99|45.69|11
1725238830000|2024-09-02 01:00:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|6
1725238840000|2024-09-02 01:00:40|46|45.7|46.04|45.74|46.04|45.74|46|45.7|4
1725238850000|2024-09-02 01:00:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725238860000|2024-09-02 01:01:00|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|4
1725238870000|2024-09-02 01:01:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725238880000|2024-09-02 01:01:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1725238890000|2024-09-02 01:01:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725238900000|2024-09-02 01:01:40|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725238910000|2024-09-02 01:01:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725238920000|2024-09-02 01:02:00|45.93|45.63|45.91|45.61|45.93|45.63|45.9|45.6|8
1725238930000|2024-09-02 01:02:10|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|5
1725238940000|2024-09-02 01:02:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725238950000|2024-09-02 01:02:30|45.89|45.59|45.87|45.57|45.89|45.59|45.86|45.56|7
1725238960000|2024-09-02 01:02:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725238970000|2024-09-02 01:02:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725238980000|2024-09-02 01:03:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|6
1725238990000|2024-09-02 01:03:10|45.86|45.56|45.85|45.55|45.87|45.57|45.85|45.55|4
1725239000000|2024-09-02 01:03:20|45.84|45.54|45.81|45.51|45.84|45.54|45.8|45.5|9
1725239010000|2024-09-02 01:03:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|4
1725239020000|2024-09-02 01:03:40|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|2
1725239030000|2024-09-02 01:03:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725239040000|2024-09-02 01:04:00|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|4
1725239050000|2024-09-02 01:04:10|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|6
1725239060000|2024-09-02 01:04:20|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1725239070000|2024-09-02 01:04:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725239080000|2024-09-02 01:04:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725239090000|2024-09-02 01:04:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725239100000|2024-09-02 01:05:00|45.94|45.64|45.9|45.6|45.94|45.64|45.9|45.6|8
1725239110000|2024-09-02 01:05:10|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|5
1725239120000|2024-09-02 01:05:20|45.91|45.61|45.91|45.61|45.94|45.64|45.91|45.61|7
1725239130000|2024-09-02 01:05:30|45.93|45.63|45.93|45.63|45.94|45.64|45.91|45.61|6
1725239140000|2024-09-02 01:05:40|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1725239150000|2024-09-02 01:05:50|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|8
1725239160000|2024-09-02 01:06:00|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|4
1725239170000|2024-09-02 01:06:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725239180000|2024-09-02 01:06:20|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725239190000|2024-09-02 01:06:30|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|6
1725239200000|2024-09-02 01:06:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725239210000|2024-09-02 01:06:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725239220000|2024-09-02 01:07:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|9
1725239230000|2024-09-02 01:07:10|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1725239240000|2024-09-02 01:07:20|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1725239250000|2024-09-02 01:07:30|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1725239260000|2024-09-02 01:07:40|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|7
1725239270000|2024-09-02 01:07:50|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|3
1725239280000|2024-09-02 01:08:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|6
1725239290000|2024-09-02 01:08:10|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|6
1725239300000|2024-09-02 01:08:20|45.94|45.64|45.97|45.67|45.97|45.67|45.93|45.63|8
1725239310000|2024-09-02 01:08:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725239320000|2024-09-02 01:08:40|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|4
1725239330000|2024-09-02 01:08:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1725239340000|2024-09-02 01:09:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725239350000|2024-09-02 01:09:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725239360000|2024-09-02 01:09:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725239370000|2024-09-02 01:09:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725239400000|2024-09-02 01:10:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725239420000|2024-09-02 01:10:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725239430000|2024-09-02 01:10:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725239440000|2024-09-02 01:10:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725239450000|2024-09-02 01:10:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725239460000|2024-09-02 01:11:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1725239470000|2024-09-02 01:11:10|46.03|45.73|46.02|45.72|46.05|45.75|46.02|45.72|6
1725239480000|2024-09-02 01:11:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725239490000|2024-09-02 01:11:30|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1725239500000|2024-09-02 01:11:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725239510000|2024-09-02 01:11:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725239520000|2024-09-02 01:12:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239550000|2024-09-02 01:12:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725239560000|2024-09-02 01:12:40|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725239570000|2024-09-02 01:12:50|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725239580000|2024-09-02 01:13:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725239590000|2024-09-02 01:13:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725239600000|2024-09-02 01:13:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239610000|2024-09-02 01:13:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725239620000|2024-09-02 01:13:40|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1725239650000|2024-09-02 01:14:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239660000|2024-09-02 01:14:20|46.03|45.73|46|45.7|46.03|45.73|46|45.7|3
1725239680000|2024-09-02 01:14:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725239700000|2024-09-02 01:15:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1725239710000|2024-09-02 01:15:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725239730000|2024-09-02 01:15:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725239750000|2024-09-02 01:15:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725239760000|2024-09-02 01:16:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725239770000|2024-09-02 01:16:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725239780000|2024-09-02 01:16:20|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725239790000|2024-09-02 01:16:30|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|4
1725239800000|2024-09-02 01:16:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239810000|2024-09-02 01:16:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725239820000|2024-09-02 01:17:00|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|4
1725239830000|2024-09-02 01:17:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239840000|2024-09-02 01:17:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239850000|2024-09-02 01:17:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725239860000|2024-09-02 01:17:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725239870000|2024-09-02 01:17:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725239880000|2024-09-02 01:18:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725239910000|2024-09-02 01:18:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725239940000|2024-09-02 01:19:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725239950000|2024-09-02 01:19:10|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|3
1725239960000|2024-09-02 01:19:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725239970000|2024-09-02 01:19:30|46.03|45.73|46.03|45.73|46.03|45.73|46.01|45.71|6
1725239980000|2024-09-02 01:19:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|5
1725239990000|2024-09-02 01:19:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725240000000|2024-09-02 01:20:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725240010000|2024-09-02 01:20:10|45.99|45.69|46.01|45.71|46.02|45.72|45.99|45.69|9
1725240020000|2024-09-02 01:20:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|10
1725240030000|2024-09-02 01:20:30|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1725240040000|2024-09-02 01:20:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240050000|2024-09-02 01:20:50|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240060000|2024-09-02 01:21:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240080000|2024-09-02 01:21:20|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725240100000|2024-09-02 01:21:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725240110000|2024-09-02 01:21:50|46.07|45.77|46.1|45.8|46.11|45.81|46.07|45.77|4
1725240120000|2024-09-02 01:22:00|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1725240130000|2024-09-02 01:22:10|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1725240140000|2024-09-02 01:22:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725240150000|2024-09-02 01:22:30|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1725240160000|2024-09-02 01:22:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1725240170000|2024-09-02 01:22:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725240180000|2024-09-02 01:23:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725240190000|2024-09-02 01:23:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|2
1725240200000|2024-09-02 01:23:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240210000|2024-09-02 01:23:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1725240220000|2024-09-02 01:23:40|46.05|45.75|46|45.7|46.05|45.75|46|45.7|7
1725240230000|2024-09-02 01:23:50|46.01|45.71|46|45.7|46.02|45.72|46|45.7|6
1725240240000|2024-09-02 01:24:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725240250000|2024-09-02 01:24:10|45.96|45.66|45.95|45.65|45.96|45.66|45.94|45.64|6
1725240260000|2024-09-02 01:24:20|45.96|45.66|45.95|45.65|45.97|45.67|45.95|45.65|4
1725240270000|2024-09-02 01:24:30|45.94|45.64|45.97|45.67|45.97|45.67|45.94|45.64|4
1725240280000|2024-09-02 01:24:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725240290000|2024-09-02 01:24:50|45.99|45.69|46.04|45.74|46.04|45.74|45.99|45.69|4
1725240300000|2024-09-02 01:25:00|46.03|45.73|46.04|45.74|46.05|45.75|46.01|45.71|6
1725240310000|2024-09-02 01:25:10|46.03|45.73|46.05|45.75|46.05|45.75|46.02|45.72|6
1725240320000|2024-09-02 01:25:20|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725240330000|2024-09-02 01:25:30|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725240340000|2024-09-02 01:25:40|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1725240350000|2024-09-02 01:25:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725240360000|2024-09-02 01:26:00|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|6
1725240370000|2024-09-02 01:26:10|46.05|45.75|46.05|45.75|46.07|45.77|46.05|45.75|9
1725240380000|2024-09-02 01:26:20|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725240390000|2024-09-02 01:26:30|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|8
1725240400000|2024-09-02 01:26:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725240410000|2024-09-02 01:26:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1725240420000|2024-09-02 01:27:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725240430000|2024-09-02 01:27:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725240440000|2024-09-02 01:27:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725240450000|2024-09-02 01:27:30|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725240460000|2024-09-02 01:27:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725240470000|2024-09-02 01:27:50|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1725240480000|2024-09-02 01:28:00|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|5
1725240490000|2024-09-02 01:28:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725240500000|2024-09-02 01:28:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240510000|2024-09-02 01:28:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725240520000|2024-09-02 01:28:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240530000|2024-09-02 01:28:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725240540000|2024-09-02 01:29:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725240560000|2024-09-02 01:29:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240570000|2024-09-02 01:29:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725240590000|2024-09-02 01:29:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725240600000|2024-09-02 01:30:00|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|8
1725240610000|2024-09-02 01:30:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725240620000|2024-09-02 01:30:20|46.09|45.79|46.11|45.81|46.12|45.82|46.08|45.78|14
1725240630000|2024-09-02 01:30:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725240640000|2024-09-02 01:30:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|5
1725240650000|2024-09-02 01:30:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1725240660000|2024-09-02 01:31:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725240670000|2024-09-02 01:31:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725240680000|2024-09-02 01:31:20|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|3
1725240690000|2024-09-02 01:31:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725240700000|2024-09-02 01:31:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725240720000|2024-09-02 01:32:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725240730000|2024-09-02 01:32:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725240740000|2024-09-02 01:32:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725240760000|2024-09-02 01:32:40|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1725240770000|2024-09-02 01:32:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725240780000|2024-09-02 01:33:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|5
1725240790000|2024-09-02 01:33:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|2
1725240800000|2024-09-02 01:33:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|16
1725240810000|2024-09-02 01:33:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|12
1725240820000|2024-09-02 01:33:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|12
1725240830000|2024-09-02 01:33:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|8
1725240840000|2024-09-02 01:34:00|46.09|45.79|46.14|45.84|46.14|45.84|46.09|45.79|6
1725240850000|2024-09-02 01:34:10|46.13|45.83|46.12|45.82|46.14|45.84|46.11|45.81|14
1725240860000|2024-09-02 01:34:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|10
1725240870000|2024-09-02 01:34:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725240880000|2024-09-02 01:34:40|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|5
1725240890000|2024-09-02 01:34:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|7
1725240900000|2024-09-02 01:35:00|46.1|45.8|46.07|45.77|46.12|45.82|46.07|45.77|11
1725240910000|2024-09-02 01:35:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725240920000|2024-09-02 01:35:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725240930000|2024-09-02 01:35:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725240940000|2024-09-02 01:35:40|46.05|45.75|46.01|45.71|46.05|45.75|46|45.7|9
1725240950000|2024-09-02 01:35:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|12
1725240960000|2024-09-02 01:36:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|8
1725240970000|2024-09-02 01:36:10|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|6
1725240980000|2024-09-02 01:36:20|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1725240990000|2024-09-02 01:36:30|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241000000|2024-09-02 01:36:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241010000|2024-09-02 01:36:50|45.97|45.67|45.99|45.69|45.99|45.69|45.96|45.66|5
1725241030000|2024-09-02 01:37:10|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725241040000|2024-09-02 01:37:20|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|9
1725241050000|2024-09-02 01:37:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241060000|2024-09-02 01:37:40|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|4
1725241080000|2024-09-02 01:38:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1725241090000|2024-09-02 01:38:10|45.92|45.62|45.94|45.64|45.95|45.65|45.92|45.62|7
1725241100000|2024-09-02 01:38:20|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|5
1725241120000|2024-09-02 01:38:40|45.92|45.62|45.9|45.6|45.93|45.63|45.9|45.6|4
1725241130000|2024-09-02 01:38:50|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|10
1725241140000|2024-09-02 01:39:00|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|15
1725241150000|2024-09-02 01:39:10|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1725241160000|2024-09-02 01:39:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|8
1725241170000|2024-09-02 01:39:30|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|5
1725241180000|2024-09-02 01:39:40|45.93|45.63|45.92|45.62|45.94|45.64|45.92|45.62|8
1725241190000|2024-09-02 01:39:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725241200000|2024-09-02 01:40:00|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|8
1725241210000|2024-09-02 01:40:10|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|6
1725241220000|2024-09-02 01:40:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241230000|2024-09-02 01:40:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725241240000|2024-09-02 01:40:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725241250000|2024-09-02 01:40:50|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|11
1725241260000|2024-09-02 01:41:00|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|12
1725241270000|2024-09-02 01:41:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725241280000|2024-09-02 01:41:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725241290000|2024-09-02 01:41:30|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1725241310000|2024-09-02 01:41:50|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725241330000|2024-09-02 01:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241340000|2024-09-02 01:42:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725241370000|2024-09-02 01:42:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725241400000|2024-09-02 01:43:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241420000|2024-09-02 01:43:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241440000|2024-09-02 01:44:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241460000|2024-09-02 01:44:20|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725241470000|2024-09-02 01:44:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241480000|2024-09-02 01:44:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725241500000|2024-09-02 01:45:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|5
1725241510000|2024-09-02 01:45:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725241530000|2024-09-02 01:45:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725241540000|2024-09-02 01:45:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241550000|2024-09-02 01:45:50|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|4
1725241560000|2024-09-02 01:46:00|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725241570000|2024-09-02 01:46:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725241580000|2024-09-02 01:46:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1725241590000|2024-09-02 01:46:30|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1725241600000|2024-09-02 01:46:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725241610000|2024-09-02 01:46:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725241620000|2024-09-02 01:47:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241630000|2024-09-02 01:47:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725241640000|2024-09-02 01:47:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725241650000|2024-09-02 01:47:30|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1725241660000|2024-09-02 01:47:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725241670000|2024-09-02 01:47:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1725241680000|2024-09-02 01:48:00|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|3
1725241690000|2024-09-02 01:48:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1725241700000|2024-09-02 01:48:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725241710000|2024-09-02 01:48:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241720000|2024-09-02 01:48:40|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|2
1725241760000|2024-09-02 01:49:20|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|5
1725241780000|2024-09-02 01:49:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1725241790000|2024-09-02 01:49:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725241800000|2024-09-02 01:50:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725241810000|2024-09-02 01:50:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725241820000|2024-09-02 01:50:20|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1725241830000|2024-09-02 01:50:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725241840000|2024-09-02 01:50:40|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|4
1725241850000|2024-09-02 01:50:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|8
1725241860000|2024-09-02 01:51:00|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|12
1725241890000|2024-09-02 01:51:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725241900000|2024-09-02 01:51:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725241910000|2024-09-02 01:51:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725241920000|2024-09-02 01:52:00|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725241930000|2024-09-02 01:52:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725241940000|2024-09-02 01:52:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725241950000|2024-09-02 01:52:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725241960000|2024-09-02 01:52:40|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|5
1725241970000|2024-09-02 01:52:50|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|7
1725241980000|2024-09-02 01:53:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1725241990000|2024-09-02 01:53:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725242000000|2024-09-02 01:53:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725242010000|2024-09-02 01:53:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1725242020000|2024-09-02 01:53:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725242040000|2024-09-02 01:54:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725242050000|2024-09-02 01:54:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725242070000|2024-09-02 01:54:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725242100000|2024-09-02 01:55:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725242120000|2024-09-02 01:55:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725242150000|2024-09-02 01:55:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725242170000|2024-09-02 01:56:10|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725242180000|2024-09-02 01:56:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|6
1725242220000|2024-09-02 01:57:00|45.92|45.62|45.89|45.59|45.92|45.62|45.88|45.58|12
1725242230000|2024-09-02 01:57:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725242240000|2024-09-02 01:57:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|7
1725242250000|2024-09-02 01:57:30|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|5
1725242270000|2024-09-02 01:57:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725242290000|2024-09-02 01:58:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725242310000|2024-09-02 01:58:30|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|4
1725242340000|2024-09-02 01:59:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242360000|2024-09-02 01:59:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242370000|2024-09-02 01:59:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725242400000|2024-09-02 02:00:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725242410000|2024-09-02 02:00:10|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725242420000|2024-09-02 02:00:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242430000|2024-09-02 02:00:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242440000|2024-09-02 02:00:40|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725242450000|2024-09-02 02:00:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242460000|2024-09-02 02:01:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725242470000|2024-09-02 02:01:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725242480000|2024-09-02 02:01:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725242500000|2024-09-02 02:01:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725242510000|2024-09-02 02:01:50|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725242530000|2024-09-02 02:02:10|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|3
1725242550000|2024-09-02 02:02:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725242570000|2024-09-02 02:02:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725242580000|2024-09-02 02:03:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725242600000|2024-09-02 02:03:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725242630000|2024-09-02 02:03:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725242640000|2024-09-02 02:04:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725242650000|2024-09-02 02:04:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725242670000|2024-09-02 02:04:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725242690000|2024-09-02 02:04:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725242700000|2024-09-02 02:05:00|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|4
1725242710000|2024-09-02 02:05:10|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725242720000|2024-09-02 02:05:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725242740000|2024-09-02 02:05:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725242750000|2024-09-02 02:05:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725242780000|2024-09-02 02:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725242790000|2024-09-02 02:06:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725242810000|2024-09-02 02:06:50|46.1|45.8|46.12|45.82|46.13|45.83|46.1|45.8|5
1725242820000|2024-09-02 02:07:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725242840000|2024-09-02 02:07:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725242850000|2024-09-02 02:07:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|8
1725242860000|2024-09-02 02:07:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|6
1725242870000|2024-09-02 02:07:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1725242880000|2024-09-02 02:08:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|6
1725242890000|2024-09-02 02:08:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725242900000|2024-09-02 02:08:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725242910000|2024-09-02 02:08:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725242920000|2024-09-02 02:08:40|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|5
1725242930000|2024-09-02 02:08:50|46.23|45.93|46.18|45.88|46.24|45.94|46.18|45.88|13
1725242940000|2024-09-02 02:09:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725242960000|2024-09-02 02:09:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1725242970000|2024-09-02 02:09:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1725242980000|2024-09-02 02:09:40|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|6
1725242990000|2024-09-02 02:09:50|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|4
1725243000000|2024-09-02 02:10:00|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|5
1725243010000|2024-09-02 02:10:10|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|7
1725243020000|2024-09-02 02:10:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725243030000|2024-09-02 02:10:30|46.14|45.84|46.14|45.84|46.16|45.86|46.13|45.83|7
1725243040000|2024-09-02 02:10:40|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|6
1725243060000|2024-09-02 02:11:00|46.19|45.89|46.18|45.88|46.19|45.89|46.16|45.86|6
1725243070000|2024-09-02 02:11:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725243080000|2024-09-02 02:11:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725243090000|2024-09-02 02:11:30|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1725243100000|2024-09-02 02:11:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|6
1725243110000|2024-09-02 02:11:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725243130000|2024-09-02 02:12:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725243150000|2024-09-02 02:12:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243160000|2024-09-02 02:12:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243170000|2024-09-02 02:12:50|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243180000|2024-09-02 02:13:00|46.13|45.83|46.09|45.79|46.13|45.83|46.08|45.78|11
1725243190000|2024-09-02 02:13:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725243200000|2024-09-02 02:13:20|46.07|45.77|46.11|45.81|46.12|45.82|46.06|45.76|9
1725243210000|2024-09-02 02:13:30|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725243220000|2024-09-02 02:13:40|46.13|45.83|46.08|45.78|46.13|45.83|46.08|45.78|7
1725243230000|2024-09-02 02:13:50|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|5
1725243250000|2024-09-02 02:14:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725243260000|2024-09-02 02:14:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|9
1725243270000|2024-09-02 02:14:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725243280000|2024-09-02 02:14:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725243290000|2024-09-02 02:14:50|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|3
1725243300000|2024-09-02 02:15:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725243310000|2024-09-02 02:15:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243320000|2024-09-02 02:15:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243330000|2024-09-02 02:15:30|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|5
1725243340000|2024-09-02 02:15:40|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1725243350000|2024-09-02 02:15:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725243360000|2024-09-02 02:16:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725243370000|2024-09-02 02:16:10|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|5
1725243390000|2024-09-02 02:16:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725243400000|2024-09-02 02:16:40|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|5
1725243410000|2024-09-02 02:16:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725243420000|2024-09-02 02:17:00|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|5
1725243430000|2024-09-02 02:17:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725243440000|2024-09-02 02:17:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725243450000|2024-09-02 02:17:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243460000|2024-09-02 02:17:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725243470000|2024-09-02 02:17:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725243480000|2024-09-02 02:18:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725243520000|2024-09-02 02:18:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243530000|2024-09-02 02:18:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725243550000|2024-09-02 02:19:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725243560000|2024-09-02 02:19:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725243570000|2024-09-02 02:19:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725243580000|2024-09-02 02:19:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725243590000|2024-09-02 02:19:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725243600000|2024-09-02 02:20:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725243610000|2024-09-02 02:20:10|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725243620000|2024-09-02 02:20:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725243630000|2024-09-02 02:20:30|46.23|45.93|46.25|45.95|46.25|45.95|46.22|45.92|4
1725243640000|2024-09-02 02:20:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725243660000|2024-09-02 02:21:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725243670000|2024-09-02 02:21:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725243680000|2024-09-02 02:21:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725243690000|2024-09-02 02:21:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725243700000|2024-09-02 02:21:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725243710000|2024-09-02 02:21:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1725243720000|2024-09-02 02:22:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1725243730000|2024-09-02 02:22:10|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1725243740000|2024-09-02 02:22:20|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725243750000|2024-09-02 02:22:30|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|5
1725243760000|2024-09-02 02:22:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725243780000|2024-09-02 02:23:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725243790000|2024-09-02 02:23:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725243800000|2024-09-02 02:23:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1725243820000|2024-09-02 02:23:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725243830000|2024-09-02 02:23:50|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725243840000|2024-09-02 02:24:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|9
1725243850000|2024-09-02 02:24:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725243860000|2024-09-02 02:24:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725243880000|2024-09-02 02:24:40|46.18|45.88|46.2|45.9|46.2|45.9|46.17|45.87|5
1725243890000|2024-09-02 02:24:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725243900000|2024-09-02 02:25:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725243910000|2024-09-02 02:25:10|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|4
1725243920000|2024-09-02 02:25:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725243930000|2024-09-02 02:25:30|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|4
1725243940000|2024-09-02 02:25:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1725243950000|2024-09-02 02:25:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725243960000|2024-09-02 02:26:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725243970000|2024-09-02 02:26:10|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|9
1725243980000|2024-09-02 02:26:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725243990000|2024-09-02 02:26:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725244000000|2024-09-02 02:26:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725244030000|2024-09-02 02:27:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725244040000|2024-09-02 02:27:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725244060000|2024-09-02 02:27:40|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|3
1725244070000|2024-09-02 02:27:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725244080000|2024-09-02 02:28:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725244100000|2024-09-02 02:28:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725244140000|2024-09-02 02:29:00|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|3
1725244150000|2024-09-02 02:29:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725244160000|2024-09-02 02:29:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725244180000|2024-09-02 02:29:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725244200000|2024-09-02 02:30:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725244210000|2024-09-02 02:30:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1725244220000|2024-09-02 02:30:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725244240000|2024-09-02 02:30:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725244250000|2024-09-02 02:30:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725244260000|2024-09-02 02:31:00|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|5
1725244270000|2024-09-02 02:31:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1725244280000|2024-09-02 02:31:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725244290000|2024-09-02 02:31:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725244300000|2024-09-02 02:31:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725244310000|2024-09-02 02:31:50|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725244320000|2024-09-02 02:32:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725244330000|2024-09-02 02:32:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1725244340000|2024-09-02 02:32:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725244360000|2024-09-02 02:32:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725244370000|2024-09-02 02:32:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725244380000|2024-09-02 02:33:00|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|5
1725244400000|2024-09-02 02:33:20|46.04|45.74|45.99|45.69|46.04|45.74|45.99|45.69|5
1725244410000|2024-09-02 02:33:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725244420000|2024-09-02 02:33:40|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725244430000|2024-09-02 02:33:50|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|7
1725244440000|2024-09-02 02:34:00|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725244450000|2024-09-02 02:34:10|46.04|45.74|45.99|45.69|46.04|45.74|45.99|45.69|5
1725244460000|2024-09-02 02:34:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|6
1725244470000|2024-09-02 02:34:30|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|5
1725244480000|2024-09-02 02:34:40|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|7
1725244490000|2024-09-02 02:34:50|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1725244500000|2024-09-02 02:35:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1725244510000|2024-09-02 02:35:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|8
1725244520000|2024-09-02 02:35:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|6
1725244530000|2024-09-02 02:35:30|46.01|45.71|46.01|45.71|46.04|45.74|46|45.7|8
1725244540000|2024-09-02 02:35:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725244550000|2024-09-02 02:35:50|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|4
1725244560000|2024-09-02 02:36:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|4
1725244570000|2024-09-02 02:36:10|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1725244580000|2024-09-02 02:36:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725244590000|2024-09-02 02:36:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725244600000|2024-09-02 02:36:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725244610000|2024-09-02 02:36:50|45.96|45.66|45.96|45.66|45.98|45.68|45.96|45.66|6
1725244620000|2024-09-02 02:37:00|45.95|45.65|45.92|45.62|45.96|45.66|45.9|45.6|18
1725244630000|2024-09-02 02:37:10|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|10
1725244640000|2024-09-02 02:37:20|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725244650000|2024-09-02 02:37:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725244660000|2024-09-02 02:37:40|45.89|45.59|45.9|45.6|45.91|45.61|45.88|45.58|7
1725244670000|2024-09-02 02:37:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1725244680000|2024-09-02 02:38:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725244690000|2024-09-02 02:38:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725244700000|2024-09-02 02:38:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|6
1725244710000|2024-09-02 02:38:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244720000|2024-09-02 02:38:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725244730000|2024-09-02 02:38:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725244740000|2024-09-02 02:39:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725244750000|2024-09-02 02:39:10|45.86|45.56|45.88|45.58|45.89|45.59|45.86|45.56|8
1725244760000|2024-09-02 02:39:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|3
1725244770000|2024-09-02 02:39:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725244780000|2024-09-02 02:39:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244800000|2024-09-02 02:40:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725244810000|2024-09-02 02:40:10|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|2
1725244820000|2024-09-02 02:40:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1725244830000|2024-09-02 02:40:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|8
1725244840000|2024-09-02 02:40:40|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|9
1725244850000|2024-09-02 02:40:50|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725244860000|2024-09-02 02:41:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|6
1725244870000|2024-09-02 02:41:10|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|10
1725244880000|2024-09-02 02:41:20|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725244890000|2024-09-02 02:41:30|45.91|45.61|45.86|45.56|45.92|45.62|45.86|45.56|9
1725244900000|2024-09-02 02:41:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725244910000|2024-09-02 02:41:50|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725244920000|2024-09-02 02:42:00|45.86|45.56|45.85|45.55|45.86|45.56|45.84|45.54|10
1725244930000|2024-09-02 02:42:10|45.84|45.54|45.85|45.55|45.85|45.55|45.82|45.52|7
1725244940000|2024-09-02 02:42:20|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|7
1725244950000|2024-09-02 02:42:30|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|6
1725244960000|2024-09-02 02:42:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|4
1725244970000|2024-09-02 02:42:50|45.83|45.53|45.84|45.54|45.84|45.54|45.78|45.48|14
1725244980000|2024-09-02 02:43:00|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|6
1725245000000|2024-09-02 02:43:20|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|6
1725245010000|2024-09-02 02:43:30|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|8
1725245020000|2024-09-02 02:43:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|5
1725245030000|2024-09-02 02:43:50|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245040000|2024-09-02 02:44:00|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|2
1725245050000|2024-09-02 02:44:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725245060000|2024-09-02 02:44:20|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725245070000|2024-09-02 02:44:30|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245080000|2024-09-02 02:44:40|45.85|45.55|45.88|45.58|45.88|45.58|45.85|45.55|5
1725245090000|2024-09-02 02:44:50|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725245100000|2024-09-02 02:45:00|45.85|45.55|45.86|45.56|45.87|45.57|45.85|45.55|4
1725245110000|2024-09-02 02:45:10|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|5
1725245120000|2024-09-02 02:45:20|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|4
1725245130000|2024-09-02 02:45:30|45.85|45.55|45.86|45.56|45.87|45.57|45.84|45.54|8
1725245140000|2024-09-02 02:45:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|12
1725245150000|2024-09-02 02:45:50|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|13
1725245160000|2024-09-02 02:46:00|45.9|45.6|45.9|45.6|45.9|45.6|45.88|45.58|11
1725245170000|2024-09-02 02:46:10|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|6
1725245180000|2024-09-02 02:46:20|45.91|45.61|45.95|45.65|45.96|45.66|45.91|45.61|7
1725245190000|2024-09-02 02:46:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725245200000|2024-09-02 02:46:40|45.95|45.65|45.97|45.67|45.98|45.68|45.95|45.65|5
1725245210000|2024-09-02 02:46:50|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245220000|2024-09-02 02:47:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1725245230000|2024-09-02 02:47:10|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245240000|2024-09-02 02:47:20|45.97|45.67|45.96|45.66|45.98|45.68|45.95|45.65|10
1725245250000|2024-09-02 02:47:30|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|6
1725245260000|2024-09-02 02:47:40|45.93|45.63|45.91|45.61|45.93|45.63|45.89|45.59|7
1725245270000|2024-09-02 02:47:50|45.92|45.62|45.93|45.63|45.93|45.63|45.9|45.6|7
1725245280000|2024-09-02 02:48:00|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|5
1725245290000|2024-09-02 02:48:10|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|4
1725245300000|2024-09-02 02:48:20|45.93|45.63|45.89|45.59|45.93|45.63|45.88|45.58|10
1725245310000|2024-09-02 02:48:30|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|9
1725245320000|2024-09-02 02:48:40|45.89|45.59|45.89|45.59|45.91|45.61|45.89|45.59|4
1725245330000|2024-09-02 02:48:50|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|6
1725245350000|2024-09-02 02:49:10|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|9
1725245360000|2024-09-02 02:49:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725245370000|2024-09-02 02:49:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245380000|2024-09-02 02:49:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725245400000|2024-09-02 02:50:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725245410000|2024-09-02 02:50:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|4
1725245420000|2024-09-02 02:50:20|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725245430000|2024-09-02 02:50:30|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725245440000|2024-09-02 02:50:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|8
1725245450000|2024-09-02 02:50:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725245460000|2024-09-02 02:51:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725245470000|2024-09-02 02:51:10|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|11
1725245480000|2024-09-02 02:51:20|45.88|45.58|45.87|45.57|45.88|45.58|45.86|45.56|4
1725245490000|2024-09-02 02:51:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245500000|2024-09-02 02:51:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725245510000|2024-09-02 02:51:50|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1725245520000|2024-09-02 02:52:00|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|9
1725245530000|2024-09-02 02:52:10|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|8
1725245540000|2024-09-02 02:52:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245550000|2024-09-02 02:52:30|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|8
1725245560000|2024-09-02 02:52:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245570000|2024-09-02 02:52:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725245580000|2024-09-02 02:53:00|45.89|45.59|45.89|45.59|45.91|45.61|45.89|45.59|4
1725245590000|2024-09-02 02:53:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725245610000|2024-09-02 02:53:30|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|5
1725245620000|2024-09-02 02:53:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725245630000|2024-09-02 02:53:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|6
1725245650000|2024-09-02 02:54:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725245660000|2024-09-02 02:54:20|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1725245670000|2024-09-02 02:54:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725245690000|2024-09-02 02:54:50|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1725245700000|2024-09-02 02:55:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725245710000|2024-09-02 02:55:10|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|10
1725245720000|2024-09-02 02:55:20|45.92|45.62|45.95|45.65|45.95|45.65|45.91|45.61|6
1725245750000|2024-09-02 02:55:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725245760000|2024-09-02 02:56:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725245770000|2024-09-02 02:56:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725245780000|2024-09-02 02:56:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725245790000|2024-09-02 02:56:30|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725245800000|2024-09-02 02:56:40|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|9
1725245820000|2024-09-02 02:57:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725245830000|2024-09-02 02:57:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725245840000|2024-09-02 02:57:20|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245870000|2024-09-02 02:57:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725245880000|2024-09-02 02:58:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725245900000|2024-09-02 02:58:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725245910000|2024-09-02 02:58:30|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|5
1725245920000|2024-09-02 02:58:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725245930000|2024-09-02 02:58:50|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725245950000|2024-09-02 02:59:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725245960000|2024-09-02 02:59:20|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1725245980000|2024-09-02 02:59:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725245990000|2024-09-02 02:59:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|16
1725246000000|2024-09-02 03:00:00|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|8
1725246020000|2024-09-02 03:00:20|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725246030000|2024-09-02 03:00:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725246040000|2024-09-02 03:00:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725246050000|2024-09-02 03:00:50|45.93|45.63|45.94|45.64|45.95|45.65|45.92|45.62|7
1725246060000|2024-09-02 03:01:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|6
1725246070000|2024-09-02 03:01:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725246080000|2024-09-02 03:01:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725246090000|2024-09-02 03:01:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725246100000|2024-09-02 03:01:40|45.93|45.63|45.97|45.67|45.97|45.67|45.93|45.63|7
1725246110000|2024-09-02 03:01:50|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|4
1725246120000|2024-09-02 03:02:00|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|7
1725246130000|2024-09-02 03:02:10|45.95|45.65|45.96|45.66|45.97|45.67|45.94|45.64|8
1725246140000|2024-09-02 03:02:20|45.97|45.67|45.99|45.69|46|45.7|45.97|45.67|9
1725246150000|2024-09-02 03:02:30|46|45.7|46.01|45.71|46.03|45.73|45.99|45.69|10
1725246160000|2024-09-02 03:02:40|46|45.7|46|45.7|46.02|45.72|45.99|45.69|8
1725246170000|2024-09-02 03:02:50|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|10
1725246180000|2024-09-02 03:03:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725246190000|2024-09-02 03:03:10|46.03|45.73|46.04|45.74|46.05|45.75|46.03|45.73|6
1725246200000|2024-09-02 03:03:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725246210000|2024-09-02 03:03:30|46|45.7|45.98|45.68|46|45.7|45.98|45.68|3
1725246220000|2024-09-02 03:03:40|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|9
1725246230000|2024-09-02 03:03:50|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|9
1725246240000|2024-09-02 03:04:00|46|45.7|46.04|45.74|46.05|45.75|45.99|45.69|10
1725246250000|2024-09-02 03:04:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725246260000|2024-09-02 03:04:20|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|4
1725246270000|2024-09-02 03:04:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246280000|2024-09-02 03:04:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246290000|2024-09-02 03:04:50|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725246300000|2024-09-02 03:05:00|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|4
1725246310000|2024-09-02 03:05:10|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|8
1725246330000|2024-09-02 03:05:30|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725246340000|2024-09-02 03:05:40|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|6
1725246350000|2024-09-02 03:05:50|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725246360000|2024-09-02 03:06:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725246370000|2024-09-02 03:06:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725246380000|2024-09-02 03:06:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725246390000|2024-09-02 03:06:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1725246400000|2024-09-02 03:06:40|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|11
1725246410000|2024-09-02 03:06:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725246420000|2024-09-02 03:07:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725246430000|2024-09-02 03:07:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725246440000|2024-09-02 03:07:20|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|10
1725246450000|2024-09-02 03:07:30|46|45.7|46.05|45.75|46.05|45.75|46|45.7|9
1725246460000|2024-09-02 03:07:40|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725246470000|2024-09-02 03:07:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725246480000|2024-09-02 03:08:00|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|4
1725246490000|2024-09-02 03:08:10|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725246500000|2024-09-02 03:08:20|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725246510000|2024-09-02 03:08:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725246520000|2024-09-02 03:08:40|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725246530000|2024-09-02 03:08:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246550000|2024-09-02 03:09:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246560000|2024-09-02 03:09:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725246570000|2024-09-02 03:09:30|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|7
1725246580000|2024-09-02 03:09:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|10
1725246590000|2024-09-02 03:09:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725246600000|2024-09-02 03:10:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|9
1725246610000|2024-09-02 03:10:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|5
1725246620000|2024-09-02 03:10:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725246630000|2024-09-02 03:10:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246640000|2024-09-02 03:10:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1725246650000|2024-09-02 03:10:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246660000|2024-09-02 03:11:00|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725246670000|2024-09-02 03:11:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725246680000|2024-09-02 03:11:20|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1725246690000|2024-09-02 03:11:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725246700000|2024-09-02 03:11:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725246710000|2024-09-02 03:11:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725246720000|2024-09-02 03:12:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1725246730000|2024-09-02 03:12:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725246750000|2024-09-02 03:12:30|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|8
1725246760000|2024-09-02 03:12:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725246780000|2024-09-02 03:13:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|9
1725246790000|2024-09-02 03:13:10|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|13
1725246800000|2024-09-02 03:13:20|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1725246830000|2024-09-02 03:13:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|5
1725246840000|2024-09-02 03:14:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725246850000|2024-09-02 03:14:10|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|11
1725246860000|2024-09-02 03:14:20|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|6
1725246870000|2024-09-02 03:14:30|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|12
1725246880000|2024-09-02 03:14:40|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|6
1725246890000|2024-09-02 03:14:50|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|5
1725246900000|2024-09-02 03:15:00|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|5
1725246910000|2024-09-02 03:15:10|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1725246920000|2024-09-02 03:15:20|46.03|45.73|46|45.7|46.03|45.73|45.99|45.69|8
1725246930000|2024-09-02 03:15:30|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|7
1725246940000|2024-09-02 03:15:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725246950000|2024-09-02 03:15:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725246960000|2024-09-02 03:16:00|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|4
1725246970000|2024-09-02 03:16:10|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|6
1725246980000|2024-09-02 03:16:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1725246990000|2024-09-02 03:16:30|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|5
1725247000000|2024-09-02 03:16:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|5
1725247010000|2024-09-02 03:16:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247030000|2024-09-02 03:17:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725247040000|2024-09-02 03:17:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725247050000|2024-09-02 03:17:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247060000|2024-09-02 03:17:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725247080000|2024-09-02 03:18:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247090000|2024-09-02 03:18:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725247100000|2024-09-02 03:18:20|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|4
1725247110000|2024-09-02 03:18:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|9
1725247120000|2024-09-02 03:18:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725247130000|2024-09-02 03:18:50|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|9
1725247140000|2024-09-02 03:19:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725247160000|2024-09-02 03:19:20|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1725247170000|2024-09-02 03:19:30|46.02|45.72|45.99|45.69|46.02|45.72|45.98|45.68|7
1725247180000|2024-09-02 03:19:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725247190000|2024-09-02 03:19:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725247200000|2024-09-02 03:20:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725247210000|2024-09-02 03:20:10|45.99|45.69|46|45.7|46|45.7|45.98|45.68|6
1725247220000|2024-09-02 03:20:20|45.99|45.69|46.03|45.73|46.03|45.73|45.99|45.69|17
1725247230000|2024-09-02 03:20:30|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1725247240000|2024-09-02 03:20:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725247250000|2024-09-02 03:20:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725247260000|2024-09-02 03:21:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725247280000|2024-09-02 03:21:20|46.03|45.73|46.01|45.71|46.03|45.73|45.99|45.69|7
1725247290000|2024-09-02 03:21:30|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|4
1725247300000|2024-09-02 03:21:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725247310000|2024-09-02 03:21:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725247320000|2024-09-02 03:22:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|5
1725247330000|2024-09-02 03:22:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247360000|2024-09-02 03:22:40|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247380000|2024-09-02 03:23:00|45.93|45.63|45.87|45.57|45.93|45.63|45.87|45.57|7
1725247390000|2024-09-02 03:23:10|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|6
1725247400000|2024-09-02 03:23:20|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1725247410000|2024-09-02 03:23:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247420000|2024-09-02 03:23:40|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725247430000|2024-09-02 03:23:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247440000|2024-09-02 03:24:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247460000|2024-09-02 03:24:20|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725247470000|2024-09-02 03:24:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725247480000|2024-09-02 03:24:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725247490000|2024-09-02 03:24:50|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725247500000|2024-09-02 03:25:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247510000|2024-09-02 03:25:10|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725247520000|2024-09-02 03:25:20|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725247530000|2024-09-02 03:25:30|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1725247540000|2024-09-02 03:25:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247550000|2024-09-02 03:25:50|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|5
1725247560000|2024-09-02 03:26:00|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|5
1725247580000|2024-09-02 03:26:20|45.89|45.59|45.89|45.59|45.89|45.59|45.87|45.57|5
1725247590000|2024-09-02 03:26:30|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|5
1725247600000|2024-09-02 03:26:40|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725247610000|2024-09-02 03:26:50|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|6
1725247620000|2024-09-02 03:27:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725247630000|2024-09-02 03:27:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1725247640000|2024-09-02 03:27:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725247650000|2024-09-02 03:27:30|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|7
1725247660000|2024-09-02 03:27:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725247690000|2024-09-02 03:28:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247710000|2024-09-02 03:28:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1725247730000|2024-09-02 03:28:50|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1725247750000|2024-09-02 03:29:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247770000|2024-09-02 03:29:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247810000|2024-09-02 03:30:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725247840000|2024-09-02 03:30:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725247850000|2024-09-02 03:30:50|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725247870000|2024-09-02 03:31:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725247900000|2024-09-02 03:31:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725247910000|2024-09-02 03:31:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725247930000|2024-09-02 03:32:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725247940000|2024-09-02 03:32:20|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1725247960000|2024-09-02 03:32:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725247980000|2024-09-02 03:33:00|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|3
1725247990000|2024-09-02 03:33:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248000000|2024-09-02 03:33:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248010000|2024-09-02 03:33:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248020000|2024-09-02 03:33:40|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725248030000|2024-09-02 03:33:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725248040000|2024-09-02 03:34:00|45.9|45.6|45.91|45.61|45.92|45.62|45.89|45.59|14
1725248050000|2024-09-02 03:34:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|6
1725248060000|2024-09-02 03:34:20|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1725248070000|2024-09-02 03:34:30|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|6
1725248080000|2024-09-02 03:34:40|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725248090000|2024-09-02 03:34:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248100000|2024-09-02 03:35:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725248130000|2024-09-02 03:35:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725248140000|2024-09-02 03:35:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725248180000|2024-09-02 03:36:20|45.96|45.66|45.94|45.64|45.96|45.66|45.93|45.63|4
1725248190000|2024-09-02 03:36:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248200000|2024-09-02 03:36:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725248210000|2024-09-02 03:36:50|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725248220000|2024-09-02 03:37:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248230000|2024-09-02 03:37:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725248240000|2024-09-02 03:37:20|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725248250000|2024-09-02 03:37:30|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|5
1725248270000|2024-09-02 03:37:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725248280000|2024-09-02 03:38:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725248290000|2024-09-02 03:38:10|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|3
1725248300000|2024-09-02 03:38:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725248310000|2024-09-02 03:38:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725248320000|2024-09-02 03:38:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725248330000|2024-09-02 03:38:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725248340000|2024-09-02 03:39:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725248360000|2024-09-02 03:39:20|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1725248370000|2024-09-02 03:39:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725248390000|2024-09-02 03:39:50|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1725248400000|2024-09-02 03:40:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725248430000|2024-09-02 03:40:30|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725248440000|2024-09-02 03:40:40|46.02|45.72|45.97|45.67|46.02|45.72|45.97|45.67|6
1725248450000|2024-09-02 03:40:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248460000|2024-09-02 03:41:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248470000|2024-09-02 03:41:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725248480000|2024-09-02 03:41:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725248490000|2024-09-02 03:41:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248500000|2024-09-02 03:41:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725248520000|2024-09-02 03:42:00|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|4
1725248530000|2024-09-02 03:42:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248540000|2024-09-02 03:42:20|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|4
1725248550000|2024-09-02 03:42:30|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|4
1725248560000|2024-09-02 03:42:40|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|7
1725248570000|2024-09-02 03:42:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725248590000|2024-09-02 03:43:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248610000|2024-09-02 03:43:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725248630000|2024-09-02 03:43:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248650000|2024-09-02 03:44:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725248660000|2024-09-02 03:44:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725248710000|2024-09-02 03:45:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725248730000|2024-09-02 03:45:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248770000|2024-09-02 03:46:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725248780000|2024-09-02 03:46:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725248800000|2024-09-02 03:46:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725248820000|2024-09-02 03:47:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725248850000|2024-09-02 03:47:30|45.94|45.64|45.98|45.68|45.98|45.68|45.94|45.64|3
1725248870000|2024-09-02 03:47:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725248880000|2024-09-02 03:48:00|45.99|45.69|46|45.7|46.03|45.73|45.99|45.69|4
1725248920000|2024-09-02 03:48:40|46.01|45.71|46|45.7|46.02|45.72|46|45.7|3
1725248930000|2024-09-02 03:48:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248940000|2024-09-02 03:49:00|46|45.7|46.03|45.73|46.03|45.73|46|45.7|4
1725248950000|2024-09-02 03:49:10|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1725248960000|2024-09-02 03:49:20|46.01|45.71|46|45.7|46.02|45.72|46|45.7|3
1725248980000|2024-09-02 03:49:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725248990000|2024-09-02 03:49:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725249000000|2024-09-02 03:50:00|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725249020000|2024-09-02 03:50:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725249040000|2024-09-02 03:50:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725249050000|2024-09-02 03:50:50|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725249070000|2024-09-02 03:51:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725249080000|2024-09-02 03:51:20|45.98|45.68|45.94|45.64|45.98|45.68|45.94|45.64|5
1725249090000|2024-09-02 03:51:30|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|5
1725249100000|2024-09-02 03:51:40|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1725249110000|2024-09-02 03:51:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725249120000|2024-09-02 03:52:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249130000|2024-09-02 03:52:10|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1725249140000|2024-09-02 03:52:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725249150000|2024-09-02 03:52:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725249160000|2024-09-02 03:52:40|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1725249170000|2024-09-02 03:52:50|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|6
1725249180000|2024-09-02 03:53:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|10
1725249190000|2024-09-02 03:53:10|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|5
1725249200000|2024-09-02 03:53:20|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|8
1725249210000|2024-09-02 03:53:30|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|4
1725249220000|2024-09-02 03:53:40|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|3
1725249230000|2024-09-02 03:53:50|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|8
1725249240000|2024-09-02 03:54:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|6
1725249250000|2024-09-02 03:54:10|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|8
1725249260000|2024-09-02 03:54:20|46.02|45.72|45.99|45.69|46.03|45.73|45.99|45.69|7
1725249270000|2024-09-02 03:54:30|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1725249280000|2024-09-02 03:54:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725249290000|2024-09-02 03:54:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725249300000|2024-09-02 03:55:00|46|45.7|45.98|45.68|46|45.7|45.98|45.68|7
1725249310000|2024-09-02 03:55:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725249320000|2024-09-02 03:55:20|45.98|45.68|45.98|45.68|46|45.7|45.98|45.68|5
1725249330000|2024-09-02 03:55:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725249340000|2024-09-02 03:55:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249350000|2024-09-02 03:55:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|8
1725249360000|2024-09-02 03:56:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|7
1725249370000|2024-09-02 03:56:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|6
1725249380000|2024-09-02 03:56:20|45.98|45.68|45.95|45.65|45.99|45.69|45.95|45.65|8
1725249390000|2024-09-02 03:56:30|45.94|45.64|45.95|45.65|45.96|45.66|45.94|45.64|4
1725249400000|2024-09-02 03:56:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|8
1725249410000|2024-09-02 03:56:50|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|10
1725249420000|2024-09-02 03:57:00|45.96|45.66|45.95|45.65|45.97|45.67|45.95|45.65|4
1725249430000|2024-09-02 03:57:10|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725249440000|2024-09-02 03:57:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725249450000|2024-09-02 03:57:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725249460000|2024-09-02 03:57:40|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|4
1725249470000|2024-09-02 03:57:50|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|8
1725249480000|2024-09-02 03:58:00|45.97|45.67|46|45.7|46|45.7|45.97|45.67|5
1725249490000|2024-09-02 03:58:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725249500000|2024-09-02 03:58:20|46|45.7|46|45.7|46.01|45.71|45.99|45.69|5
1725249510000|2024-09-02 03:58:30|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|5
1725249520000|2024-09-02 03:58:40|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|11
1725249530000|2024-09-02 03:58:50|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|5
1725249540000|2024-09-02 03:59:00|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|7
1725249550000|2024-09-02 03:59:10|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725249560000|2024-09-02 03:59:20|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|7
1725249570000|2024-09-02 03:59:30|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|6
1725249580000|2024-09-02 03:59:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|5
1725249590000|2024-09-02 03:59:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725249600000|2024-09-02 04:00:00|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|12
1725249610000|2024-09-02 04:00:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725249620000|2024-09-02 04:00:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1725249630000|2024-09-02 04:00:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725249640000|2024-09-02 04:00:40|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|7
1725249650000|2024-09-02 04:00:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|6
1725249660000|2024-09-02 04:01:00|46.13|45.83|46.13|45.83|46.15|45.85|46.13|45.83|10
1725249670000|2024-09-02 04:01:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|9
1725249680000|2024-09-02 04:01:20|46.15|45.85|46.05|45.75|46.15|45.85|46.05|45.75|11
1725249690000|2024-09-02 04:01:30|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|11
1725249700000|2024-09-02 04:01:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1725249710000|2024-09-02 04:01:50|46.08|45.78|46.08|45.78|46.08|45.78|46.06|45.76|5
1725249720000|2024-09-02 04:02:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725249730000|2024-09-02 04:02:10|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|8
1725249740000|2024-09-02 04:02:20|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|5
1725249760000|2024-09-02 04:02:40|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|3
1725249770000|2024-09-02 04:02:50|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|7
1725249780000|2024-09-02 04:03:00|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|7
1725249790000|2024-09-02 04:03:10|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|5
1725249800000|2024-09-02 04:03:20|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|9
1725249810000|2024-09-02 04:03:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|8
1725249820000|2024-09-02 04:03:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725249830000|2024-09-02 04:03:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725249840000|2024-09-02 04:04:00|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|8
1725249850000|2024-09-02 04:04:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1725249870000|2024-09-02 04:04:30|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|4
1725249880000|2024-09-02 04:04:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725249890000|2024-09-02 04:04:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725249900000|2024-09-02 04:05:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725249910000|2024-09-02 04:05:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725249930000|2024-09-02 04:05:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1725249950000|2024-09-02 04:05:50|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|7
1725249960000|2024-09-02 04:06:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725249970000|2024-09-02 04:06:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725249980000|2024-09-02 04:06:20|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1725249990000|2024-09-02 04:06:30|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|7
1725250000000|2024-09-02 04:06:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725250010000|2024-09-02 04:06:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725250020000|2024-09-02 04:07:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725250030000|2024-09-02 04:07:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725250040000|2024-09-02 04:07:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725250050000|2024-09-02 04:07:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725250070000|2024-09-02 04:07:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725250080000|2024-09-02 04:08:00|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1725250090000|2024-09-02 04:08:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250110000|2024-09-02 04:08:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725250120000|2024-09-02 04:08:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250130000|2024-09-02 04:08:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725250140000|2024-09-02 04:09:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250150000|2024-09-02 04:09:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250160000|2024-09-02 04:09:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725250170000|2024-09-02 04:09:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725250180000|2024-09-02 04:09:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725250210000|2024-09-02 04:10:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725250220000|2024-09-02 04:10:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725250230000|2024-09-02 04:10:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725250260000|2024-09-02 04:11:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725250280000|2024-09-02 04:11:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725250290000|2024-09-02 04:11:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725250300000|2024-09-02 04:11:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725250320000|2024-09-02 04:12:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725250330000|2024-09-02 04:12:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725250360000|2024-09-02 04:12:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725250370000|2024-09-02 04:12:50|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725250380000|2024-09-02 04:13:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250400000|2024-09-02 04:13:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250420000|2024-09-02 04:13:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250440000|2024-09-02 04:14:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250470000|2024-09-02 04:14:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250480000|2024-09-02 04:14:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250490000|2024-09-02 04:14:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250500000|2024-09-02 04:15:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250510000|2024-09-02 04:15:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725250520000|2024-09-02 04:15:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250530000|2024-09-02 04:15:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250560000|2024-09-02 04:16:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250570000|2024-09-02 04:16:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725250580000|2024-09-02 04:16:20|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|4
1725250590000|2024-09-02 04:16:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725250600000|2024-09-02 04:16:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725250620000|2024-09-02 04:17:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725250630000|2024-09-02 04:17:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725250640000|2024-09-02 04:17:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725250670000|2024-09-02 04:17:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250680000|2024-09-02 04:18:00|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1725250690000|2024-09-02 04:18:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250700000|2024-09-02 04:18:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250730000|2024-09-02 04:18:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725250740000|2024-09-02 04:19:00|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725250760000|2024-09-02 04:19:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725250790000|2024-09-02 04:19:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725250800000|2024-09-02 04:20:00|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1725250840000|2024-09-02 04:20:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725250890000|2024-09-02 04:21:30|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725250930000|2024-09-02 04:22:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725250950000|2024-09-02 04:22:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725250960000|2024-09-02 04:22:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725250970000|2024-09-02 04:22:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725250980000|2024-09-02 04:23:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725251000000|2024-09-02 04:23:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725251010000|2024-09-02 04:23:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251030000|2024-09-02 04:23:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725251040000|2024-09-02 04:24:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251070000|2024-09-02 04:24:30|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|7
1725251100000|2024-09-02 04:25:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725251120000|2024-09-02 04:25:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251150000|2024-09-02 04:25:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725251160000|2024-09-02 04:26:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725251180000|2024-09-02 04:26:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725251190000|2024-09-02 04:26:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725251200000|2024-09-02 04:26:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251210000|2024-09-02 04:26:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725251220000|2024-09-02 04:27:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725251240000|2024-09-02 04:27:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251250000|2024-09-02 04:27:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725251260000|2024-09-02 04:27:40|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725251270000|2024-09-02 04:27:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251280000|2024-09-02 04:28:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725251300000|2024-09-02 04:28:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1725251310000|2024-09-02 04:28:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|8
1725251320000|2024-09-02 04:28:40|45.8|45.5|45.82|45.52|45.83|45.53|45.8|45.5|3
1725251330000|2024-09-02 04:28:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251340000|2024-09-02 04:29:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725251350000|2024-09-02 04:29:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251370000|2024-09-02 04:29:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725251380000|2024-09-02 04:29:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251410000|2024-09-02 04:30:10|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725251420000|2024-09-02 04:30:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725251450000|2024-09-02 04:30:50|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|4
1725251460000|2024-09-02 04:31:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725251470000|2024-09-02 04:31:10|45.8|45.5|45.83|45.53|45.83|45.53|45.8|45.5|3
1725251490000|2024-09-02 04:31:30|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1725251510000|2024-09-02 04:31:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725251520000|2024-09-02 04:32:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725251600000|2024-09-02 04:33:20|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|2
1725251610000|2024-09-02 04:33:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725251630000|2024-09-02 04:33:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725251640000|2024-09-02 04:34:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725251650000|2024-09-02 04:34:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725251670000|2024-09-02 04:34:30|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725251690000|2024-09-02 04:34:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725251700000|2024-09-02 04:35:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725251710000|2024-09-02 04:35:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725251720000|2024-09-02 04:35:20|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|3
1725251740000|2024-09-02 04:35:40|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725251760000|2024-09-02 04:36:00|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|7
1725251770000|2024-09-02 04:36:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725251780000|2024-09-02 04:36:20|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725251790000|2024-09-02 04:36:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725251800000|2024-09-02 04:36:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725251850000|2024-09-02 04:37:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725251900000|2024-09-02 04:38:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725251920000|2024-09-02 04:38:40|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725251930000|2024-09-02 04:38:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725251940000|2024-09-02 04:39:00|45.65|45.35|45.68|45.38|45.68|45.38|45.65|45.35|3
1725251950000|2024-09-02 04:39:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725251960000|2024-09-02 04:39:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|8
1725251970000|2024-09-02 04:39:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725252000000|2024-09-02 04:40:00|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|4
1725252010000|2024-09-02 04:40:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725252020000|2024-09-02 04:40:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252030000|2024-09-02 04:40:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252050000|2024-09-02 04:40:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725252100000|2024-09-02 04:41:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252110000|2024-09-02 04:41:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252120000|2024-09-02 04:42:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725252180000|2024-09-02 04:43:00|45.64|45.34|45.61|45.31|45.64|45.34|45.61|45.31|3
1725252190000|2024-09-02 04:43:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725252200000|2024-09-02 04:43:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|4
1725252300000|2024-09-02 04:45:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725252310000|2024-09-02 04:45:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725252320000|2024-09-02 04:45:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725252330000|2024-09-02 04:45:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725252350000|2024-09-02 04:45:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725252360000|2024-09-02 04:46:00|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725252380000|2024-09-02 04:46:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252390000|2024-09-02 04:46:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252400000|2024-09-02 04:46:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725252420000|2024-09-02 04:47:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252430000|2024-09-02 04:47:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725252440000|2024-09-02 04:47:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725252450000|2024-09-02 04:47:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725252480000|2024-09-02 04:48:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725252500000|2024-09-02 04:48:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725252530000|2024-09-02 04:48:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725252550000|2024-09-02 04:49:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725252560000|2024-09-02 04:49:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725252580000|2024-09-02 04:49:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725252590000|2024-09-02 04:49:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725252600000|2024-09-02 04:50:00|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725252610000|2024-09-02 04:50:10|45.7|45.4|45.69|45.39|45.71|45.41|45.69|45.39|8
1725252620000|2024-09-02 04:50:20|45.67|45.37|45.57|45.27|45.67|45.37|45.57|45.27|10
1725252630000|2024-09-02 04:50:30|45.58|45.28|45.59|45.29|45.61|45.31|45.58|45.28|6
1725252640000|2024-09-02 04:50:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725252650000|2024-09-02 04:50:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725252660000|2024-09-02 04:51:00|45.56|45.26|45.55|45.25|45.57|45.27|45.54|45.24|8
1725252670000|2024-09-02 04:51:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725252680000|2024-09-02 04:51:20|45.59|45.29|45.62|45.32|45.62|45.32|45.59|45.29|4
1725252690000|2024-09-02 04:51:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252720000|2024-09-02 04:52:00|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725252750000|2024-09-02 04:52:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252770000|2024-09-02 04:52:50|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1725252780000|2024-09-02 04:53:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252790000|2024-09-02 04:53:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252800000|2024-09-02 04:53:20|45.63|45.33|45.62|45.32|45.63|45.33|45.61|45.31|4
1725252810000|2024-09-02 04:53:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725252820000|2024-09-02 04:53:40|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|4
1725252830000|2024-09-02 04:53:50|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725252870000|2024-09-02 04:54:30|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725252880000|2024-09-02 04:54:40|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725252900000|2024-09-02 04:55:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725252920000|2024-09-02 04:55:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725252930000|2024-09-02 04:55:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725252940000|2024-09-02 04:55:40|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1725252970000|2024-09-02 04:56:10|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725253000000|2024-09-02 04:56:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725253050000|2024-09-02 04:57:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725253080000|2024-09-02 04:58:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725253120000|2024-09-02 04:58:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725253140000|2024-09-02 04:59:00|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725253170000|2024-09-02 04:59:30|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725253190000|2024-09-02 04:59:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725253210000|2024-09-02 05:00:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725253260000|2024-09-02 05:01:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725253270000|2024-09-02 05:01:10|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1725253280000|2024-09-02 05:01:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725253300000|2024-09-02 05:01:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253320000|2024-09-02 05:02:00|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725253330000|2024-09-02 05:02:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253370000|2024-09-02 05:02:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253380000|2024-09-02 05:03:00|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725253400000|2024-09-02 05:03:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725253420000|2024-09-02 05:03:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725253430000|2024-09-02 05:03:50|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|3
1725253440000|2024-09-02 05:04:00|45.63|45.33|45.62|45.32|45.64|45.34|45.62|45.32|4
1725253460000|2024-09-02 05:04:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253470000|2024-09-02 05:04:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253480000|2024-09-02 05:04:40|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725253500000|2024-09-02 05:05:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253520000|2024-09-02 05:05:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253540000|2024-09-02 05:05:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253560000|2024-09-02 05:06:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253580000|2024-09-02 05:06:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725253590000|2024-09-02 05:06:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253600000|2024-09-02 05:06:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253610000|2024-09-02 05:06:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253630000|2024-09-02 05:07:10|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725253640000|2024-09-02 05:07:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725253650000|2024-09-02 05:07:30|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725253660000|2024-09-02 05:07:40|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1725253670000|2024-09-02 05:07:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253700000|2024-09-02 05:08:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253710000|2024-09-02 05:08:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253730000|2024-09-02 05:08:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253740000|2024-09-02 05:09:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253750000|2024-09-02 05:09:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|4
1725253760000|2024-09-02 05:09:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253770000|2024-09-02 05:09:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725253800000|2024-09-02 05:10:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725253810000|2024-09-02 05:10:10|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1725253820000|2024-09-02 05:10:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725253830000|2024-09-02 05:10:30|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|9
1725253840000|2024-09-02 05:10:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725253850000|2024-09-02 05:10:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253860000|2024-09-02 05:11:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253880000|2024-09-02 05:11:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253890000|2024-09-02 05:11:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253900000|2024-09-02 05:11:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725253910000|2024-09-02 05:11:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725253920000|2024-09-02 05:12:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725253930000|2024-09-02 05:12:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725253960000|2024-09-02 05:12:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725253970000|2024-09-02 05:12:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725253990000|2024-09-02 05:13:10|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725254010000|2024-09-02 05:13:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725254020000|2024-09-02 05:13:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725254100000|2024-09-02 05:15:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725254150000|2024-09-02 05:15:50|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1725254160000|2024-09-02 05:16:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725254180000|2024-09-02 05:16:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725254190000|2024-09-02 05:16:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725254200000|2024-09-02 05:16:40|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1725254230000|2024-09-02 05:17:10|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|4
1725254260000|2024-09-02 05:17:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725254270000|2024-09-02 05:17:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725254310000|2024-09-02 05:18:30|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1725254320000|2024-09-02 05:18:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725254340000|2024-09-02 05:19:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725254350000|2024-09-02 05:19:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725254450000|2024-09-02 05:20:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725254510000|2024-09-02 05:21:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725254520000|2024-09-02 05:22:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725254540000|2024-09-02 05:22:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254590000|2024-09-02 05:23:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725254660000|2024-09-02 05:24:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254670000|2024-09-02 05:24:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725254690000|2024-09-02 05:24:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254700000|2024-09-02 05:25:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254710000|2024-09-02 05:25:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254720000|2024-09-02 05:25:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254730000|2024-09-02 05:25:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725254740000|2024-09-02 05:25:40|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725254750000|2024-09-02 05:25:50|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|4
1725254760000|2024-09-02 05:26:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725254770000|2024-09-02 05:26:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725254810000|2024-09-02 05:26:50|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725254820000|2024-09-02 05:27:00|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|5
1725254830000|2024-09-02 05:27:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725254840000|2024-09-02 05:27:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725254850000|2024-09-02 05:27:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725254860000|2024-09-02 05:27:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725254880000|2024-09-02 05:28:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|7
1725254890000|2024-09-02 05:28:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725254900000|2024-09-02 05:28:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725254920000|2024-09-02 05:28:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|4
1725254930000|2024-09-02 05:28:50|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|4
1725254940000|2024-09-02 05:29:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725254950000|2024-09-02 05:29:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725254980000|2024-09-02 05:29:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725255000000|2024-09-02 05:30:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725255010000|2024-09-02 05:30:10|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725255020000|2024-09-02 05:30:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725255030000|2024-09-02 05:30:30|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1725255050000|2024-09-02 05:30:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|6
1725255060000|2024-09-02 05:31:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255100000|2024-09-02 05:31:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725255110000|2024-09-02 05:31:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725255120000|2024-09-02 05:32:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|2
1725255130000|2024-09-02 05:32:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725255150000|2024-09-02 05:32:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725255160000|2024-09-02 05:32:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725255170000|2024-09-02 05:32:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725255180000|2024-09-02 05:33:00|45.71|45.41|45.71|45.41|45.71|45.41|45.69|45.39|7
1725255190000|2024-09-02 05:33:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255210000|2024-09-02 05:33:30|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725255250000|2024-09-02 05:34:10|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|5
1725255260000|2024-09-02 05:34:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725255280000|2024-09-02 05:34:40|45.71|45.41|45.74|45.44|45.74|45.44|45.71|45.41|3
1725255290000|2024-09-02 05:34:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255300000|2024-09-02 05:35:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255310000|2024-09-02 05:35:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725255320000|2024-09-02 05:35:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725255340000|2024-09-02 05:35:40|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725255350000|2024-09-02 05:35:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725255370000|2024-09-02 05:36:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725255380000|2024-09-02 05:36:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725255400000|2024-09-02 05:36:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725255410000|2024-09-02 05:36:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725255420000|2024-09-02 05:37:00|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725255430000|2024-09-02 05:37:10|45.76|45.46|45.81|45.51|45.81|45.51|45.76|45.46|3
1725255450000|2024-09-02 05:37:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725255510000|2024-09-02 05:38:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725255560000|2024-09-02 05:39:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725255580000|2024-09-02 05:39:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725255590000|2024-09-02 05:39:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725255600000|2024-09-02 05:40:00|45.88|45.58|45.93|45.63|45.93|45.63|45.88|45.58|4
1725255610000|2024-09-02 05:40:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725255620000|2024-09-02 05:40:20|45.96|45.66|46.02|45.72|46.02|45.72|45.96|45.66|5
1725255630000|2024-09-02 05:40:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725255640000|2024-09-02 05:40:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725255650000|2024-09-02 05:40:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725255680000|2024-09-02 05:41:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725255690000|2024-09-02 05:41:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725255700000|2024-09-02 05:41:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725255710000|2024-09-02 05:41:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725255720000|2024-09-02 05:42:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725255730000|2024-09-02 05:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725255740000|2024-09-02 05:42:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725255760000|2024-09-02 05:42:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725255770000|2024-09-02 05:42:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725255790000|2024-09-02 05:43:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725255800000|2024-09-02 05:43:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725255810000|2024-09-02 05:43:30|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725255820000|2024-09-02 05:43:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725255830000|2024-09-02 05:43:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725255840000|2024-09-02 05:44:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725255850000|2024-09-02 05:44:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725255860000|2024-09-02 05:44:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725255870000|2024-09-02 05:44:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725255880000|2024-09-02 05:44:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725255900000|2024-09-02 05:45:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1725255920000|2024-09-02 05:45:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725255930000|2024-09-02 05:45:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725255940000|2024-09-02 05:45:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725255950000|2024-09-02 05:45:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725255960000|2024-09-02 05:46:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725255970000|2024-09-02 05:46:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725255980000|2024-09-02 05:46:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725255990000|2024-09-02 05:46:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725256000000|2024-09-02 05:46:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1725256010000|2024-09-02 05:46:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725256020000|2024-09-02 05:47:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725256030000|2024-09-02 05:47:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256040000|2024-09-02 05:47:20|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1725256060000|2024-09-02 05:47:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256080000|2024-09-02 05:48:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725256090000|2024-09-02 05:48:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725256100000|2024-09-02 05:48:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725256110000|2024-09-02 05:48:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725256120000|2024-09-02 05:48:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725256130000|2024-09-02 05:48:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256140000|2024-09-02 05:49:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725256170000|2024-09-02 05:49:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725256180000|2024-09-02 05:49:40|46.08|45.78|46.05|45.75|46.08|45.78|46.05|45.75|4
1725256190000|2024-09-02 05:49:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256200000|2024-09-02 05:50:00|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|12
1725256210000|2024-09-02 05:50:10|46.05|45.75|46.05|45.75|46.08|45.78|46.05|45.75|7
1725256220000|2024-09-02 05:50:20|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1725256230000|2024-09-02 05:50:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1725256240000|2024-09-02 05:50:40|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|6
1725256250000|2024-09-02 05:50:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256260000|2024-09-02 05:51:00|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|4
1725256270000|2024-09-02 05:51:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256280000|2024-09-02 05:51:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256290000|2024-09-02 05:51:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256300000|2024-09-02 05:51:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725256310000|2024-09-02 05:51:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725256320000|2024-09-02 05:52:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256330000|2024-09-02 05:52:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256340000|2024-09-02 05:52:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725256350000|2024-09-02 05:52:30|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|2
1725256360000|2024-09-02 05:52:40|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|5
1725256370000|2024-09-02 05:52:50|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|3
1725256380000|2024-09-02 05:53:00|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725256390000|2024-09-02 05:53:10|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725256400000|2024-09-02 05:53:20|46.18|45.88|46.16|45.86|46.19|45.89|46.16|45.86|5
1725256420000|2024-09-02 05:53:40|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|5
1725256430000|2024-09-02 05:53:50|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|10
1725256440000|2024-09-02 05:54:00|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|4
1725256450000|2024-09-02 05:54:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|5
1725256460000|2024-09-02 05:54:20|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|4
1725256470000|2024-09-02 05:54:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725256480000|2024-09-02 05:54:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725256490000|2024-09-02 05:54:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725256500000|2024-09-02 05:55:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725256510000|2024-09-02 05:55:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725256520000|2024-09-02 05:55:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725256530000|2024-09-02 05:55:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725256540000|2024-09-02 05:55:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725256550000|2024-09-02 05:55:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256560000|2024-09-02 05:56:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725256570000|2024-09-02 05:56:10|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|3
1725256580000|2024-09-02 05:56:20|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|6
1725256590000|2024-09-02 05:56:30|46|45.7|46.02|45.72|46.03|45.73|46|45.7|5
1725256600000|2024-09-02 05:56:40|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|4
1725256610000|2024-09-02 05:56:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256620000|2024-09-02 05:57:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725256660000|2024-09-02 05:57:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256680000|2024-09-02 05:58:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725256710000|2024-09-02 05:58:30|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|2
1725256740000|2024-09-02 05:59:00|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725256750000|2024-09-02 05:59:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725256800000|2024-09-02 06:00:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725256820000|2024-09-02 06:00:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725256830000|2024-09-02 06:00:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256840000|2024-09-02 06:00:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725256860000|2024-09-02 06:01:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725256870000|2024-09-02 06:01:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256880000|2024-09-02 06:01:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725256890000|2024-09-02 06:01:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725256900000|2024-09-02 06:01:40|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1725256910000|2024-09-02 06:01:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1725256940000|2024-09-02 06:02:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725256950000|2024-09-02 06:02:30|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|5
1725256980000|2024-09-02 06:03:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725256990000|2024-09-02 06:03:10|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|4
1725257000000|2024-09-02 06:03:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|2
1725257020000|2024-09-02 06:03:40|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725257040000|2024-09-02 06:04:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725257050000|2024-09-02 06:04:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725257060000|2024-09-02 06:04:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725257070000|2024-09-02 06:04:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725257120000|2024-09-02 06:05:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725257140000|2024-09-02 06:05:40|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725257150000|2024-09-02 06:05:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725257170000|2024-09-02 06:06:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725257180000|2024-09-02 06:06:20|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|4
1725257190000|2024-09-02 06:06:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725257200000|2024-09-02 06:06:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725257210000|2024-09-02 06:06:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725257220000|2024-09-02 06:07:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725257230000|2024-09-02 06:07:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257260000|2024-09-02 06:07:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257270000|2024-09-02 06:07:50|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|3
1725257290000|2024-09-02 06:08:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257300000|2024-09-02 06:08:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725257310000|2024-09-02 06:08:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257320000|2024-09-02 06:08:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257330000|2024-09-02 06:08:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725257340000|2024-09-02 06:09:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257350000|2024-09-02 06:09:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257360000|2024-09-02 06:09:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257400000|2024-09-02 06:10:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257420000|2024-09-02 06:10:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725257430000|2024-09-02 06:10:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725257440000|2024-09-02 06:10:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725257460000|2024-09-02 06:11:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257470000|2024-09-02 06:11:10|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|2
1725257490000|2024-09-02 06:11:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725257530000|2024-09-02 06:12:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257560000|2024-09-02 06:12:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725257570000|2024-09-02 06:12:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725257580000|2024-09-02 06:13:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725257590000|2024-09-02 06:13:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725257600000|2024-09-02 06:13:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725257620000|2024-09-02 06:13:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257630000|2024-09-02 06:13:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257680000|2024-09-02 06:14:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257690000|2024-09-02 06:14:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725257720000|2024-09-02 06:15:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257730000|2024-09-02 06:15:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725257740000|2024-09-02 06:15:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725257750000|2024-09-02 06:15:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257790000|2024-09-02 06:16:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725257800000|2024-09-02 06:16:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257820000|2024-09-02 06:17:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725257840000|2024-09-02 06:17:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257850000|2024-09-02 06:17:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725257870000|2024-09-02 06:17:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725257880000|2024-09-02 06:18:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725257890000|2024-09-02 06:18:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725257930000|2024-09-02 06:18:50|46.04|45.74|46|45.7|46.04|45.74|46|45.7|2
1725257940000|2024-09-02 06:19:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725257960000|2024-09-02 06:19:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725257970000|2024-09-02 06:19:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258000000|2024-09-02 06:20:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258040000|2024-09-02 06:20:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258050000|2024-09-02 06:20:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258080000|2024-09-02 06:21:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258120000|2024-09-02 06:22:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258140000|2024-09-02 06:22:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258180000|2024-09-02 06:23:00|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|2
1725258190000|2024-09-02 06:23:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725258200000|2024-09-02 06:23:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258210000|2024-09-02 06:23:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725258230000|2024-09-02 06:23:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725258240000|2024-09-02 06:24:00|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|4
1725258250000|2024-09-02 06:24:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725258290000|2024-09-02 06:24:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258300000|2024-09-02 06:25:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725258310000|2024-09-02 06:25:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725258330000|2024-09-02 06:25:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725258360000|2024-09-02 06:26:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725258380000|2024-09-02 06:26:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725258400000|2024-09-02 06:26:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258410000|2024-09-02 06:26:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258450000|2024-09-02 06:27:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725258490000|2024-09-02 06:28:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725258530000|2024-09-02 06:28:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725258540000|2024-09-02 06:29:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725258620000|2024-09-02 06:30:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725258670000|2024-09-02 06:31:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725258680000|2024-09-02 06:31:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258700000|2024-09-02 06:31:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258710000|2024-09-02 06:31:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258730000|2024-09-02 06:32:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725258740000|2024-09-02 06:32:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258750000|2024-09-02 06:32:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258760000|2024-09-02 06:32:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258800000|2024-09-02 06:33:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258820000|2024-09-02 06:33:40|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|5
1725258850000|2024-09-02 06:34:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725258860000|2024-09-02 06:34:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725258870000|2024-09-02 06:34:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725258890000|2024-09-02 06:34:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725258940000|2024-09-02 06:35:40|46.01|45.71|46.05|45.75|46.05|45.75|46.01|45.71|4
1725258950000|2024-09-02 06:35:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725258960000|2024-09-02 06:36:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725259010000|2024-09-02 06:36:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259070000|2024-09-02 06:37:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259090000|2024-09-02 06:38:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259100000|2024-09-02 06:38:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259120000|2024-09-02 06:38:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725259150000|2024-09-02 06:39:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259160000|2024-09-02 06:39:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259220000|2024-09-02 06:40:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725259240000|2024-09-02 06:40:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725259260000|2024-09-02 06:41:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259270000|2024-09-02 06:41:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725259280000|2024-09-02 06:41:20|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1725259300000|2024-09-02 06:41:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725259310000|2024-09-02 06:41:50|46.04|45.74|45.99|45.69|46.04|45.74|45.98|45.68|5
1725259320000|2024-09-02 06:42:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259380000|2024-09-02 06:43:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259390000|2024-09-02 06:43:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259400000|2024-09-02 06:43:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259410000|2024-09-02 06:43:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259430000|2024-09-02 06:43:50|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725259440000|2024-09-02 06:44:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259460000|2024-09-02 06:44:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725259470000|2024-09-02 06:44:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725259490000|2024-09-02 06:44:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725259560000|2024-09-02 06:46:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725259580000|2024-09-02 06:46:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725259610000|2024-09-02 06:46:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725259620000|2024-09-02 06:47:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725259660000|2024-09-02 06:47:40|46|45.7|46.03|45.73|46.04|45.74|46|45.7|4
1725259670000|2024-09-02 06:47:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725259680000|2024-09-02 06:48:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725259730000|2024-09-02 06:48:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259740000|2024-09-02 06:49:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259750000|2024-09-02 06:49:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259770000|2024-09-02 06:49:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259780000|2024-09-02 06:49:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725259800000|2024-09-02 06:50:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259810000|2024-09-02 06:50:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725259820000|2024-09-02 06:50:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259850000|2024-09-02 06:50:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259860000|2024-09-02 06:51:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725259870000|2024-09-02 06:51:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725259880000|2024-09-02 06:51:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725259930000|2024-09-02 06:52:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725259940000|2024-09-02 06:52:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725259960000|2024-09-02 06:52:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725260000000|2024-09-02 06:53:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725260010000|2024-09-02 06:53:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725260020000|2024-09-02 06:53:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260030000|2024-09-02 06:53:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725260080000|2024-09-02 06:54:40|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725260100000|2024-09-02 06:55:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725260120000|2024-09-02 06:55:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725260130000|2024-09-02 06:55:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260140000|2024-09-02 06:55:40|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1725260150000|2024-09-02 06:55:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260160000|2024-09-02 06:56:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725260200000|2024-09-02 06:56:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260210000|2024-09-02 06:56:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725260240000|2024-09-02 06:57:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725260260000|2024-09-02 06:57:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725260290000|2024-09-02 06:58:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725260360000|2024-09-02 06:59:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725260390000|2024-09-02 06:59:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725260400000|2024-09-02 07:00:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725260460000|2024-09-02 07:01:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725260470000|2024-09-02 07:01:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725260500000|2024-09-02 07:01:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725260510000|2024-09-02 07:01:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725260530000|2024-09-02 07:02:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725260540000|2024-09-02 07:02:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725260560000|2024-09-02 07:02:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|2
1725260600000|2024-09-02 07:03:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725260620000|2024-09-02 07:03:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725260680000|2024-09-02 07:04:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725260730000|2024-09-02 07:05:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725260750000|2024-09-02 07:05:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725260760000|2024-09-02 07:06:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725260770000|2024-09-02 07:06:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725260780000|2024-09-02 07:06:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725260790000|2024-09-02 07:06:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725261280000|2024-09-02 07:14:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725261300000|2024-09-02 07:15:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725261320000|2024-09-02 07:15:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725261350000|2024-09-02 07:15:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725261360000|2024-09-02 07:16:00|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|2
1725261370000|2024-09-02 07:16:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|2
1725261380000|2024-09-02 07:16:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725261390000|2024-09-02 07:16:30|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|3
1725261400000|2024-09-02 07:16:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|2
1725261410000|2024-09-02 07:16:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261420000|2024-09-02 07:17:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725261430000|2024-09-02 07:17:10|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725261450000|2024-09-02 07:17:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725261460000|2024-09-02 07:17:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725261470000|2024-09-02 07:17:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725261480000|2024-09-02 07:18:00|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|3
1725261490000|2024-09-02 07:18:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725261530000|2024-09-02 07:18:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261550000|2024-09-02 07:19:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261560000|2024-09-02 07:19:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725261590000|2024-09-02 07:19:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725261600000|2024-09-02 07:20:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725261610000|2024-09-02 07:20:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725261640000|2024-09-02 07:20:40|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|2
1725261660000|2024-09-02 07:21:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725261670000|2024-09-02 07:21:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725261700000|2024-09-02 07:21:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261770000|2024-09-02 07:22:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261780000|2024-09-02 07:23:00|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|4
1725261800000|2024-09-02 07:23:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725261820000|2024-09-02 07:23:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725261830000|2024-09-02 07:23:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725261840000|2024-09-02 07:24:00|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|3
1725261850000|2024-09-02 07:24:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725261880000|2024-09-02 07:24:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725261890000|2024-09-02 07:24:50|46.04|45.74|46.07|45.77|46.07|45.77|46.04|45.74|3
1725261900000|2024-09-02 07:25:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725261910000|2024-09-02 07:25:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725261920000|2024-09-02 07:25:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725261940000|2024-09-02 07:25:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725261950000|2024-09-02 07:25:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725261970000|2024-09-02 07:26:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725261980000|2024-09-02 07:26:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725262000000|2024-09-02 07:26:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725262010000|2024-09-02 07:26:50|46.09|45.79|46.09|45.79|46.1|45.8|46.07|45.77|4
1725262020000|2024-09-02 07:27:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725262060000|2024-09-02 07:27:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725262080000|2024-09-02 07:28:00|46.1|45.8|46.08|45.78|46.1|45.8|46.07|45.77|8
1725262090000|2024-09-02 07:28:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725262100000|2024-09-02 07:28:20|46.07|45.77|46.04|45.74|46.08|45.78|46.03|45.73|8
1725262110000|2024-09-02 07:28:30|46.03|45.73|46.01|45.71|46.04|45.74|46.01|45.71|11
1725262120000|2024-09-02 07:28:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725262130000|2024-09-02 07:28:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725262150000|2024-09-02 07:29:10|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|7
1725262160000|2024-09-02 07:29:20|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|4
1725262180000|2024-09-02 07:29:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|7
1725262190000|2024-09-02 07:29:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|4
1725262200000|2024-09-02 07:30:00|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1725262210000|2024-09-02 07:30:10|46.02|45.72|46.04|45.74|46.05|45.75|46.01|45.71|11
1725262220000|2024-09-02 07:30:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|4
1725262230000|2024-09-02 07:30:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725262240000|2024-09-02 07:30:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725262250000|2024-09-02 07:30:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725262280000|2024-09-02 07:31:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725262330000|2024-09-02 07:32:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|3
1725262340000|2024-09-02 07:32:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725262370000|2024-09-02 07:32:50|46|45.7|46.04|45.74|46.04|45.74|45.99|45.69|6
1725262380000|2024-09-02 07:33:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262400000|2024-09-02 07:33:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725262420000|2024-09-02 07:33:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262430000|2024-09-02 07:33:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725262470000|2024-09-02 07:34:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725262490000|2024-09-02 07:34:50|46.06|45.76|46.01|45.71|46.06|45.76|46.01|45.71|3
1725262510000|2024-09-02 07:35:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725262560000|2024-09-02 07:36:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725262570000|2024-09-02 07:36:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1725262580000|2024-09-02 07:36:20|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725262600000|2024-09-02 07:36:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725262620000|2024-09-02 07:37:00|45.98|45.68|45.9|45.6|45.98|45.68|45.9|45.6|9
1725262630000|2024-09-02 07:37:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725262640000|2024-09-02 07:37:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725262650000|2024-09-02 07:37:30|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725262660000|2024-09-02 07:37:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725262670000|2024-09-02 07:37:50|45.86|45.56|45.84|45.54|45.87|45.57|45.84|45.54|3
1725262680000|2024-09-02 07:38:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1725262690000|2024-09-02 07:38:10|45.83|45.53|45.79|45.49|45.84|45.54|45.79|45.49|9
1725262710000|2024-09-02 07:38:30|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|5
1725262720000|2024-09-02 07:38:40|45.84|45.54|45.85|45.55|45.87|45.57|45.83|45.53|9
1725262730000|2024-09-02 07:38:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725262740000|2024-09-02 07:39:00|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|12
1725262750000|2024-09-02 07:39:10|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|3
1725262760000|2024-09-02 07:39:20|45.86|45.56|45.86|45.56|45.86|45.56|45.84|45.54|7
1725262770000|2024-09-02 07:39:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725262780000|2024-09-02 07:39:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725262790000|2024-09-02 07:39:50|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|9
1725262800000|2024-09-02 07:40:00|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|9
1725262810000|2024-09-02 07:40:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725262830000|2024-09-02 07:40:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725262840000|2024-09-02 07:40:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725262850000|2024-09-02 07:40:50|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|9
1725262860000|2024-09-02 07:41:00|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725262870000|2024-09-02 07:41:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725262880000|2024-09-02 07:41:20|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|4
1725262890000|2024-09-02 07:41:30|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|6
1725262900000|2024-09-02 07:41:40|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|5
1725262920000|2024-09-02 07:42:00|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1725262950000|2024-09-02 07:42:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725262960000|2024-09-02 07:42:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725262970000|2024-09-02 07:42:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725262990000|2024-09-02 07:43:10|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1725263000000|2024-09-02 07:43:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725263030000|2024-09-02 07:43:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725263040000|2024-09-02 07:44:00|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725263050000|2024-09-02 07:44:10|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|5
1725263060000|2024-09-02 07:44:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725263070000|2024-09-02 07:44:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725263100000|2024-09-02 07:45:00|45.87|45.57|45.82|45.52|45.87|45.57|45.82|45.52|5
1725263110000|2024-09-02 07:45:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725263120000|2024-09-02 07:45:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725263140000|2024-09-02 07:45:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|4
1725263150000|2024-09-02 07:45:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725263160000|2024-09-02 07:46:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725263170000|2024-09-02 07:46:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725263180000|2024-09-02 07:46:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263200000|2024-09-02 07:46:40|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725263210000|2024-09-02 07:46:50|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|3
1725263220000|2024-09-02 07:47:00|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1725263230000|2024-09-02 07:47:10|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|5
1725263240000|2024-09-02 07:47:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725263250000|2024-09-02 07:47:30|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1725263260000|2024-09-02 07:47:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263270000|2024-09-02 07:47:50|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|4
1725263280000|2024-09-02 07:48:00|45.78|45.48|45.77|45.47|45.79|45.49|45.77|45.47|4
1725263290000|2024-09-02 07:48:10|45.75|45.45|45.76|45.46|45.76|45.46|45.74|45.44|4
1725263320000|2024-09-02 07:48:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263330000|2024-09-02 07:48:50|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725263340000|2024-09-02 07:49:00|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263350000|2024-09-02 07:49:10|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1725263360000|2024-09-02 07:49:20|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725263380000|2024-09-02 07:49:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263400000|2024-09-02 07:50:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725263420000|2024-09-02 07:50:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725263430000|2024-09-02 07:50:30|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|4
1725263440000|2024-09-02 07:50:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1725263460000|2024-09-02 07:51:00|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263470000|2024-09-02 07:51:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725263500000|2024-09-02 07:51:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263530000|2024-09-02 07:52:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263540000|2024-09-02 07:52:20|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725263550000|2024-09-02 07:52:30|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1725263560000|2024-09-02 07:52:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725263580000|2024-09-02 07:53:00|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725263590000|2024-09-02 07:53:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725263610000|2024-09-02 07:53:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725263620000|2024-09-02 07:53:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725263640000|2024-09-02 07:54:00|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725263650000|2024-09-02 07:54:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725263660000|2024-09-02 07:54:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725263670000|2024-09-02 07:54:30|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|5
1725263680000|2024-09-02 07:54:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725263700000|2024-09-02 07:55:00|45.82|45.52|45.87|45.57|45.87|45.57|45.82|45.52|4
1725263710000|2024-09-02 07:55:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725263720000|2024-09-02 07:55:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725263740000|2024-09-02 07:55:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725263760000|2024-09-02 07:56:00|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|2
1725263790000|2024-09-02 07:56:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725263820000|2024-09-02 07:57:00|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|5
1725263830000|2024-09-02 07:57:10|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725263840000|2024-09-02 07:57:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725263860000|2024-09-02 07:57:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725263880000|2024-09-02 07:58:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725263890000|2024-09-02 07:58:10|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|2
1725263900000|2024-09-02 07:58:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725263930000|2024-09-02 07:58:50|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1725263940000|2024-09-02 07:59:00|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1725263950000|2024-09-02 07:59:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725263960000|2024-09-02 07:59:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725263970000|2024-09-02 07:59:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725264000000|2024-09-02 08:00:00|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725264010000|2024-09-02 08:00:10|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725264030000|2024-09-02 08:00:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725264040000|2024-09-02 08:00:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725264050000|2024-09-02 08:00:50|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725264060000|2024-09-02 08:01:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725264070000|2024-09-02 08:01:10|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|5
1725264080000|2024-09-02 08:01:20|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|6
1725264090000|2024-09-02 08:01:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725264100000|2024-09-02 08:01:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725264110000|2024-09-02 08:01:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725264120000|2024-09-02 08:02:00|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|9
1725264140000|2024-09-02 08:02:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264150000|2024-09-02 08:02:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264160000|2024-09-02 08:02:40|45.87|45.57|45.88|45.58|45.88|45.58|45.85|45.55|5
1725264170000|2024-09-02 08:02:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725264180000|2024-09-02 08:03:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725264190000|2024-09-02 08:03:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264200000|2024-09-02 08:03:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264220000|2024-09-02 08:03:40|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|2
1725264230000|2024-09-02 08:03:50|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1725264240000|2024-09-02 08:04:00|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1725264250000|2024-09-02 08:04:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725264260000|2024-09-02 08:04:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725264270000|2024-09-02 08:04:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725264280000|2024-09-02 08:04:40|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725264310000|2024-09-02 08:05:10|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|4
1725264320000|2024-09-02 08:05:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264350000|2024-09-02 08:05:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264390000|2024-09-02 08:06:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725264400000|2024-09-02 08:06:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264420000|2024-09-02 08:07:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264460000|2024-09-02 08:07:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264480000|2024-09-02 08:08:00|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725264490000|2024-09-02 08:08:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1725264500000|2024-09-02 08:08:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264510000|2024-09-02 08:08:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725264540000|2024-09-02 08:09:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264550000|2024-09-02 08:09:10|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|6
1725264570000|2024-09-02 08:09:30|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725264580000|2024-09-02 08:09:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725264600000|2024-09-02 08:10:00|45.89|45.59|45.95|45.65|45.95|45.65|45.89|45.59|4
1725264610000|2024-09-02 08:10:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725264620000|2024-09-02 08:10:20|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|6
1725264640000|2024-09-02 08:10:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725264650000|2024-09-02 08:10:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725264660000|2024-09-02 08:11:00|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1725264670000|2024-09-02 08:11:10|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|5
1725264690000|2024-09-02 08:11:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725264700000|2024-09-02 08:11:40|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|8
1725264710000|2024-09-02 08:11:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725264720000|2024-09-02 08:12:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725264730000|2024-09-02 08:12:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725264740000|2024-09-02 08:12:20|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|6
1725264750000|2024-09-02 08:12:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|11
1725264760000|2024-09-02 08:12:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725264770000|2024-09-02 08:12:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725264780000|2024-09-02 08:13:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725264800000|2024-09-02 08:13:20|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725264820000|2024-09-02 08:13:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725264830000|2024-09-02 08:13:50|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725264840000|2024-09-02 08:14:00|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|4
1725264850000|2024-09-02 08:14:10|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|9
1725264860000|2024-09-02 08:14:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725264870000|2024-09-02 08:14:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725264880000|2024-09-02 08:14:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725264890000|2024-09-02 08:14:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725264900000|2024-09-02 08:15:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725264910000|2024-09-02 08:15:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|9
1725264920000|2024-09-02 08:15:20|46.17|45.87|46.14|45.84|46.17|45.87|46.14|45.84|10
1725264930000|2024-09-02 08:15:30|46.15|45.85|46.11|45.81|46.15|45.85|46.1|45.8|8
1725264940000|2024-09-02 08:15:40|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725264950000|2024-09-02 08:15:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725264960000|2024-09-02 08:16:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725264970000|2024-09-02 08:16:10|46.09|45.79|46.09|45.79|46.09|45.79|46.07|45.77|4
1725264990000|2024-09-02 08:16:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725265000000|2024-09-02 08:16:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725265010000|2024-09-02 08:16:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725265020000|2024-09-02 08:17:00|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|6
1725265030000|2024-09-02 08:17:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1725265040000|2024-09-02 08:17:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725265050000|2024-09-02 08:17:30|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|5
1725265060000|2024-09-02 08:17:40|46.2|45.9|46.19|45.89|46.2|45.9|46.17|45.87|12
1725265070000|2024-09-02 08:17:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1725265080000|2024-09-02 08:18:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725265090000|2024-09-02 08:18:10|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725265100000|2024-09-02 08:18:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1725265110000|2024-09-02 08:18:30|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|8
1725265120000|2024-09-02 08:18:40|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|4
1725265130000|2024-09-02 08:18:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725265140000|2024-09-02 08:19:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725265150000|2024-09-02 08:19:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725265160000|2024-09-02 08:19:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725265170000|2024-09-02 08:19:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725265180000|2024-09-02 08:19:40|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|4
1725265190000|2024-09-02 08:19:50|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|4
1725265200000|2024-09-02 08:20:00|46.29|45.99|46.35|46.05|46.36|46.06|46.29|45.99|7
1725265210000|2024-09-02 08:20:10|46.37|46.07|46.33|46.03|46.37|46.07|46.33|46.03|9
1725265220000|2024-09-02 08:20:20|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|9
1725265230000|2024-09-02 08:20:30|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|11
1725265240000|2024-09-02 08:20:40|46.31|46.01|46.33|46.03|46.34|46.04|46.3|46|6
1725265250000|2024-09-02 08:20:50|46.34|46.04|46.39|46.09|46.39|46.09|46.33|46.03|8
1725265260000|2024-09-02 08:21:00|46.4|46.1|46.38|46.08|46.4|46.1|46.36|46.06|12
1725265270000|2024-09-02 08:21:10|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|10
1725265280000|2024-09-02 08:21:20|46.37|46.07|46.39|46.09|46.39|46.09|46.35|46.05|7
1725265290000|2024-09-02 08:21:30|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|6
1725265300000|2024-09-02 08:21:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725265310000|2024-09-02 08:21:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725265320000|2024-09-02 08:22:00|46.42|46.12|46.41|46.11|46.45|46.15|46.41|46.11|8
1725265330000|2024-09-02 08:22:10|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|9
1725265340000|2024-09-02 08:22:20|46.4|46.1|46.38|46.08|46.41|46.11|46.37|46.07|11
1725265350000|2024-09-02 08:22:30|46.37|46.07|46.39|46.09|46.39|46.09|46.36|46.06|8
1725265360000|2024-09-02 08:22:40|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|4
1725265370000|2024-09-02 08:22:50|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725265380000|2024-09-02 08:23:00|46.4|46.1|46.43|46.13|46.45|46.15|46.4|46.1|9
1725265390000|2024-09-02 08:23:10|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|8
1725265400000|2024-09-02 08:23:20|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|7
1725265410000|2024-09-02 08:23:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725265420000|2024-09-02 08:23:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725265430000|2024-09-02 08:23:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725265440000|2024-09-02 08:24:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|10
1725265450000|2024-09-02 08:24:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725265460000|2024-09-02 08:24:20|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|7
1725265470000|2024-09-02 08:24:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725265480000|2024-09-02 08:24:40|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|4
1725265490000|2024-09-02 08:24:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725265500000|2024-09-02 08:25:00|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1725265510000|2024-09-02 08:25:10|46.48|46.18|46.49|46.19|46.49|46.19|46.46|46.16|12
1725265520000|2024-09-02 08:25:20|46.48|46.18|46.48|46.18|46.49|46.19|46.46|46.16|9
1725265530000|2024-09-02 08:25:30|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725265540000|2024-09-02 08:25:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|8
1725265550000|2024-09-02 08:25:50|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1725265560000|2024-09-02 08:26:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725265570000|2024-09-02 08:26:10|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|6
1725265580000|2024-09-02 08:26:20|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1725265590000|2024-09-02 08:26:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1725265600000|2024-09-02 08:26:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|5
1725265610000|2024-09-02 08:26:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725265620000|2024-09-02 08:27:00|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|6
1725265630000|2024-09-02 08:27:10|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|6
1725265640000|2024-09-02 08:27:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725265650000|2024-09-02 08:27:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725265660000|2024-09-02 08:27:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725265670000|2024-09-02 08:27:50|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|8
1725265680000|2024-09-02 08:28:00|46.45|46.15|46.45|46.15|46.45|46.15|46.42|46.12|10
1725265690000|2024-09-02 08:28:10|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|3
1725265700000|2024-09-02 08:28:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|8
1725265710000|2024-09-02 08:28:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|9
1725265720000|2024-09-02 08:28:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725265730000|2024-09-02 08:28:50|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1725265740000|2024-09-02 08:29:00|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|14
1725265750000|2024-09-02 08:29:10|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|4
1725265760000|2024-09-02 08:29:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725265770000|2024-09-02 08:29:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725265790000|2024-09-02 08:29:50|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|4
1725265800000|2024-09-02 08:30:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725265810000|2024-09-02 08:30:10|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|6
1725265820000|2024-09-02 08:30:20|46.61|46.31|46.63|46.33|46.65|46.35|46.61|46.31|7
1725265830000|2024-09-02 08:30:30|46.64|46.34|46.62|46.32|46.66|46.36|46.61|46.31|12
1725265840000|2024-09-02 08:30:40|46.63|46.33|46.58|46.28|46.64|46.34|46.57|46.27|14
1725265850000|2024-09-02 08:30:50|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|9
1725265860000|2024-09-02 08:31:00|46.57|46.27|46.58|46.28|46.6|46.3|46.56|46.26|12
1725265870000|2024-09-02 08:31:10|46.59|46.29|46.57|46.27|46.6|46.3|46.56|46.26|14
1725265880000|2024-09-02 08:31:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|8
1725265890000|2024-09-02 08:31:30|46.6|46.3|46.65|46.35|46.67|46.37|46.6|46.3|13
1725265900000|2024-09-02 08:31:40|46.66|46.36|46.58|46.28|46.66|46.36|46.57|46.27|13
1725265910000|2024-09-02 08:31:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|14
1725265920000|2024-09-02 08:32:00|46.6|46.3|46.63|46.33|46.63|46.33|46.59|46.29|7
1725265930000|2024-09-02 08:32:10|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|8
1725265940000|2024-09-02 08:32:20|46.64|46.34|46.6|46.3|46.64|46.34|46.59|46.29|12
1725265950000|2024-09-02 08:32:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725265960000|2024-09-02 08:32:40|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|10
1725265970000|2024-09-02 08:32:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|7
1725265980000|2024-09-02 08:33:00|46.57|46.27|46.61|46.31|46.62|46.32|46.57|46.27|15
1725265990000|2024-09-02 08:33:10|46.6|46.3|46.61|46.31|46.62|46.32|46.59|46.29|10
1725266000000|2024-09-02 08:33:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725266010000|2024-09-02 08:33:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725266020000|2024-09-02 08:33:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|7
1725266030000|2024-09-02 08:33:50|46.64|46.34|46.68|46.38|46.68|46.38|46.63|46.33|20
1725266040000|2024-09-02 08:34:00|46.67|46.37|46.7|46.4|46.7|46.4|46.65|46.35|12
1725266050000|2024-09-02 08:34:10|46.71|46.41|46.69|46.39|46.71|46.41|46.68|46.38|9
1725266060000|2024-09-02 08:34:20|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|9
1725266070000|2024-09-02 08:34:30|46.66|46.36|46.65|46.35|46.67|46.37|46.62|46.32|12
1725266080000|2024-09-02 08:34:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266100000|2024-09-02 08:35:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|6
1725266110000|2024-09-02 08:35:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|9
1725266120000|2024-09-02 08:35:20|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|12
1725266130000|2024-09-02 08:35:30|46.69|46.39|46.74|46.44|46.75|46.45|46.68|46.38|8
1725266150000|2024-09-02 08:35:50|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|15
1725266160000|2024-09-02 08:36:00|46.76|46.46|46.75|46.45|46.78|46.48|46.74|46.44|13
1725266170000|2024-09-02 08:36:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|8
1725266180000|2024-09-02 08:36:20|46.74|46.44|46.68|46.38|46.76|46.46|46.68|46.38|12
1725266190000|2024-09-02 08:36:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|9
1725266200000|2024-09-02 08:36:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|9
1725266210000|2024-09-02 08:36:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|3
1725266220000|2024-09-02 08:37:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1725266230000|2024-09-02 08:37:10|46.66|46.36|46.59|46.29|46.66|46.36|46.59|46.29|5
1725266240000|2024-09-02 08:37:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725266250000|2024-09-02 08:37:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725266260000|2024-09-02 08:37:40|46.59|46.29|46.63|46.33|46.63|46.33|46.58|46.28|5
1725266270000|2024-09-02 08:37:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|6
1725266280000|2024-09-02 08:38:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|4
1725266290000|2024-09-02 08:38:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725266300000|2024-09-02 08:38:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725266310000|2024-09-02 08:38:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725266320000|2024-09-02 08:38:40|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1725266330000|2024-09-02 08:38:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725266340000|2024-09-02 08:39:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725266350000|2024-09-02 08:39:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|2
1725266360000|2024-09-02 08:39:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725266370000|2024-09-02 08:39:30|46.53|46.23|46.57|46.27|46.58|46.28|46.53|46.23|8
1725266380000|2024-09-02 08:39:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725266390000|2024-09-02 08:39:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725266400000|2024-09-02 08:40:00|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|6
1725266410000|2024-09-02 08:40:10|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|4
1725266420000|2024-09-02 08:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.6|46.3|11
1725266430000|2024-09-02 08:40:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|5
1725266440000|2024-09-02 08:40:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725266450000|2024-09-02 08:40:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725266460000|2024-09-02 08:41:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725266470000|2024-09-02 08:41:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725266480000|2024-09-02 08:41:20|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|7
1725266490000|2024-09-02 08:41:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725266500000|2024-09-02 08:41:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725266510000|2024-09-02 08:41:50|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|7
1725266520000|2024-09-02 08:42:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725266530000|2024-09-02 08:42:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725266540000|2024-09-02 08:42:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266550000|2024-09-02 08:42:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266560000|2024-09-02 08:42:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725266570000|2024-09-02 08:42:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266580000|2024-09-02 08:43:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725266590000|2024-09-02 08:43:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725266600000|2024-09-02 08:43:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725266610000|2024-09-02 08:43:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725266620000|2024-09-02 08:43:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725266630000|2024-09-02 08:43:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725266650000|2024-09-02 08:44:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725266660000|2024-09-02 08:44:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725266680000|2024-09-02 08:44:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|2
1725266690000|2024-09-02 08:44:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725266700000|2024-09-02 08:45:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725266710000|2024-09-02 08:45:10|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|2
1725266720000|2024-09-02 08:45:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725266730000|2024-09-02 08:45:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|3
1725266760000|2024-09-02 08:46:00|46.64|46.34|46.59|46.29|46.64|46.34|46.59|46.29|6
1725266770000|2024-09-02 08:46:10|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|3
1725266780000|2024-09-02 08:46:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725266790000|2024-09-02 08:46:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725266800000|2024-09-02 08:46:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725266810000|2024-09-02 08:46:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725266820000|2024-09-02 08:47:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725266830000|2024-09-02 08:47:10|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1725266840000|2024-09-02 08:47:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725266860000|2024-09-02 08:47:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725266870000|2024-09-02 08:47:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725266880000|2024-09-02 08:48:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725266890000|2024-09-02 08:48:10|46.58|46.28|46.62|46.32|46.62|46.32|46.58|46.28|2
1725266900000|2024-09-02 08:48:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725266910000|2024-09-02 08:48:30|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|3
1725266930000|2024-09-02 08:48:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725266940000|2024-09-02 08:49:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|3
1725266950000|2024-09-02 08:49:10|46.69|46.39|46.7|46.4|46.7|46.4|46.67|46.37|6
1725266960000|2024-09-02 08:49:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725266980000|2024-09-02 08:49:40|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725266990000|2024-09-02 08:49:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267000000|2024-09-02 08:50:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725267010000|2024-09-02 08:50:10|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|4
1725267020000|2024-09-02 08:50:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725267030000|2024-09-02 08:50:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725267040000|2024-09-02 08:50:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267050000|2024-09-02 08:50:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267070000|2024-09-02 08:51:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725267080000|2024-09-02 08:51:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725267090000|2024-09-02 08:51:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1725267100000|2024-09-02 08:51:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725267110000|2024-09-02 08:51:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725267120000|2024-09-02 08:52:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1725267140000|2024-09-02 08:52:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725267150000|2024-09-02 08:52:30|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|4
1725267170000|2024-09-02 08:52:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725267180000|2024-09-02 08:53:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725267190000|2024-09-02 08:53:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725267210000|2024-09-02 08:53:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725267240000|2024-09-02 08:54:00|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|6
1725267250000|2024-09-02 08:54:10|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1725267260000|2024-09-02 08:54:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725267280000|2024-09-02 08:54:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725267290000|2024-09-02 08:54:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725267300000|2024-09-02 08:55:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725267310000|2024-09-02 08:55:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267320000|2024-09-02 08:55:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725267330000|2024-09-02 08:55:30|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|6
1725267350000|2024-09-02 08:55:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725267380000|2024-09-02 08:56:20|46.62|46.32|46.58|46.28|46.62|46.32|46.58|46.28|3
1725267410000|2024-09-02 08:56:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725267420000|2024-09-02 08:57:00|46.59|46.29|46.62|46.32|46.62|46.32|46.58|46.28|5
1725267430000|2024-09-02 08:57:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725267440000|2024-09-02 08:57:20|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1725267450000|2024-09-02 08:57:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725267510000|2024-09-02 08:58:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725267540000|2024-09-02 08:59:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725267550000|2024-09-02 08:59:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|2
1725267580000|2024-09-02 08:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725267600000|2024-09-02 09:00:00|46.52|46.22|46.53|46.23|46.53|46.23|46.48|46.18|10
1725267610000|2024-09-02 09:00:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725267620000|2024-09-02 09:00:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725267630000|2024-09-02 09:00:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725267640000|2024-09-02 09:00:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|7
1725267660000|2024-09-02 09:01:00|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|5
1725267670000|2024-09-02 09:01:10|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1725267680000|2024-09-02 09:01:20|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|3
1725267690000|2024-09-02 09:01:30|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1725267700000|2024-09-02 09:01:40|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|3
1725267710000|2024-09-02 09:01:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725267720000|2024-09-02 09:02:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725267730000|2024-09-02 09:02:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|5
1725267740000|2024-09-02 09:02:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725267750000|2024-09-02 09:02:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1725267760000|2024-09-02 09:02:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725267780000|2024-09-02 09:03:00|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725267790000|2024-09-02 09:03:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725267810000|2024-09-02 09:03:30|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1725267820000|2024-09-02 09:03:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725267830000|2024-09-02 09:03:50|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725267840000|2024-09-02 09:04:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|3
1725267850000|2024-09-02 09:04:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|7
1725267860000|2024-09-02 09:04:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267870000|2024-09-02 09:04:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725267880000|2024-09-02 09:04:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725267890000|2024-09-02 09:04:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267900000|2024-09-02 09:05:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725267910000|2024-09-02 09:05:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1725267940000|2024-09-02 09:05:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725267950000|2024-09-02 09:05:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725267960000|2024-09-02 09:06:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725267970000|2024-09-02 09:06:10|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|5
1725267980000|2024-09-02 09:06:20|46.47|46.17|46.5|46.2|46.5|46.2|46.46|46.16|10
1725267990000|2024-09-02 09:06:30|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|4
1725268000000|2024-09-02 09:06:40|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1725268010000|2024-09-02 09:06:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725268020000|2024-09-02 09:07:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725268030000|2024-09-02 09:07:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725268040000|2024-09-02 09:07:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725268050000|2024-09-02 09:07:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725268070000|2024-09-02 09:07:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725268080000|2024-09-02 09:08:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725268090000|2024-09-02 09:08:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725268100000|2024-09-02 09:08:20|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1725268110000|2024-09-02 09:08:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725268130000|2024-09-02 09:08:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725268140000|2024-09-02 09:09:00|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|5
1725268150000|2024-09-02 09:09:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1725268160000|2024-09-02 09:09:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725268170000|2024-09-02 09:09:30|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1725268190000|2024-09-02 09:09:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725268200000|2024-09-02 09:10:00|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|4
1725268210000|2024-09-02 09:10:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725268240000|2024-09-02 09:10:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725268250000|2024-09-02 09:10:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725268260000|2024-09-02 09:11:00|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|5
1725268270000|2024-09-02 09:11:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725268300000|2024-09-02 09:11:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725268310000|2024-09-02 09:11:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725268320000|2024-09-02 09:12:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725268330000|2024-09-02 09:12:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725268360000|2024-09-02 09:12:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725268370000|2024-09-02 09:12:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725268390000|2024-09-02 09:13:10|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|3
1725268400000|2024-09-02 09:13:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725268410000|2024-09-02 09:13:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725268420000|2024-09-02 09:13:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725268430000|2024-09-02 09:13:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1725268440000|2024-09-02 09:14:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725268450000|2024-09-02 09:14:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725268460000|2024-09-02 09:14:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725268480000|2024-09-02 09:14:40|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1725268490000|2024-09-02 09:14:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725268500000|2024-09-02 09:15:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725268520000|2024-09-02 09:15:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725268530000|2024-09-02 09:15:30|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1725268550000|2024-09-02 09:15:50|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|3
1725268560000|2024-09-02 09:16:00|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|3
1725268570000|2024-09-02 09:16:10|46.32|46.02|46.3|46|46.32|46.02|46.29|45.99|4
1725268590000|2024-09-02 09:16:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725268600000|2024-09-02 09:16:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725268620000|2024-09-02 09:17:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725268630000|2024-09-02 09:17:10|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|8
1725268640000|2024-09-02 09:17:20|46.34|46.04|46.3|46|46.34|46.04|46.3|46|3
1725268650000|2024-09-02 09:17:30|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725268660000|2024-09-02 09:17:40|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725268670000|2024-09-02 09:17:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268680000|2024-09-02 09:18:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725268690000|2024-09-02 09:18:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268700000|2024-09-02 09:18:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725268710000|2024-09-02 09:18:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725268720000|2024-09-02 09:18:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725268730000|2024-09-02 09:18:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725268740000|2024-09-02 09:19:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725268750000|2024-09-02 09:19:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268770000|2024-09-02 09:19:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725268780000|2024-09-02 09:19:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725268790000|2024-09-02 09:19:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725268800000|2024-09-02 09:20:00|46.31|46.01|46.3|46|46.32|46.02|46.3|46|8
1725268810000|2024-09-02 09:20:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725268820000|2024-09-02 09:20:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268830000|2024-09-02 09:20:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725268850000|2024-09-02 09:20:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725268860000|2024-09-02 09:21:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725268870000|2024-09-02 09:21:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725268880000|2024-09-02 09:21:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725268890000|2024-09-02 09:21:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|6
1725268900000|2024-09-02 09:21:40|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|4
1725268910000|2024-09-02 09:21:50|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|6
1725268920000|2024-09-02 09:22:00|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1725268930000|2024-09-02 09:22:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725268950000|2024-09-02 09:22:30|46.28|45.98|46.31|46.01|46.32|46.02|46.28|45.98|6
1725268960000|2024-09-02 09:22:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1725268970000|2024-09-02 09:22:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725268980000|2024-09-02 09:23:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725268990000|2024-09-02 09:23:10|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1725269000000|2024-09-02 09:23:20|46.31|46.01|46.31|46.01|46.33|46.03|46.31|46.01|5
1725269010000|2024-09-02 09:23:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1725269020000|2024-09-02 09:23:40|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1725269030000|2024-09-02 09:23:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725269040000|2024-09-02 09:24:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269050000|2024-09-02 09:24:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725269070000|2024-09-02 09:24:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269090000|2024-09-02 09:24:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725269100000|2024-09-02 09:25:00|46.33|46.03|46.36|46.06|46.37|46.07|46.33|46.03|3
1725269120000|2024-09-02 09:25:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725269160000|2024-09-02 09:26:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725269170000|2024-09-02 09:26:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269180000|2024-09-02 09:26:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269230000|2024-09-02 09:27:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725269240000|2024-09-02 09:27:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725269250000|2024-09-02 09:27:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269280000|2024-09-02 09:28:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269290000|2024-09-02 09:28:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269300000|2024-09-02 09:28:20|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1725269310000|2024-09-02 09:28:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269330000|2024-09-02 09:28:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269340000|2024-09-02 09:29:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1725269400000|2024-09-02 09:30:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725269410000|2024-09-02 09:30:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725269420000|2024-09-02 09:30:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725269430000|2024-09-02 09:30:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725269440000|2024-09-02 09:30:40|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|2
1725269450000|2024-09-02 09:30:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269480000|2024-09-02 09:31:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1725269490000|2024-09-02 09:31:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725269500000|2024-09-02 09:31:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725269510000|2024-09-02 09:31:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725269520000|2024-09-02 09:32:00|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1725269540000|2024-09-02 09:32:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725269550000|2024-09-02 09:32:30|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1725269580000|2024-09-02 09:33:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269600000|2024-09-02 09:33:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269610000|2024-09-02 09:33:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725269630000|2024-09-02 09:33:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725269640000|2024-09-02 09:34:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725269650000|2024-09-02 09:34:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725269680000|2024-09-02 09:34:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725269700000|2024-09-02 09:35:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725269710000|2024-09-02 09:35:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725269730000|2024-09-02 09:35:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725269740000|2024-09-02 09:35:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725269780000|2024-09-02 09:36:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269790000|2024-09-02 09:36:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725269800000|2024-09-02 09:36:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269810000|2024-09-02 09:36:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725269840000|2024-09-02 09:37:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269850000|2024-09-02 09:37:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725269880000|2024-09-02 09:38:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725269890000|2024-09-02 09:38:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725269920000|2024-09-02 09:38:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725269950000|2024-09-02 09:39:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725269980000|2024-09-02 09:39:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725270020000|2024-09-02 09:40:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725270040000|2024-09-02 09:40:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725270080000|2024-09-02 09:41:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725270110000|2024-09-02 09:41:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725270120000|2024-09-02 09:42:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725270130000|2024-09-02 09:42:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725270140000|2024-09-02 09:42:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725270150000|2024-09-02 09:42:30|46.29|45.99|46.31|46.01|46.33|46.03|46.29|45.99|6
1725270160000|2024-09-02 09:42:40|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1725270170000|2024-09-02 09:42:50|46.3|46|46.36|46.06|46.36|46.06|46.3|46|5
1725270180000|2024-09-02 09:43:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725270210000|2024-09-02 09:43:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725270220000|2024-09-02 09:43:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1725270230000|2024-09-02 09:43:50|46.37|46.07|46.38|46.08|46.4|46.1|46.37|46.07|6
1725270240000|2024-09-02 09:44:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725270250000|2024-09-02 09:44:10|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|5
1725270270000|2024-09-02 09:44:30|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|8
1725270280000|2024-09-02 09:44:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1725270290000|2024-09-02 09:44:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725270310000|2024-09-02 09:45:10|46.34|46.04|46.28|45.98|46.34|46.04|46.28|45.98|7
1725270320000|2024-09-02 09:45:20|46.27|45.97|46.33|46.03|46.33|46.03|46.27|45.97|11
1725270330000|2024-09-02 09:45:30|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|4
1725270340000|2024-09-02 09:45:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725270350000|2024-09-02 09:45:50|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725270360000|2024-09-02 09:46:00|46.37|46.07|46.44|46.14|46.47|46.17|46.37|46.07|14
1725270370000|2024-09-02 09:46:10|46.45|46.15|46.42|46.12|46.45|46.15|46.4|46.1|8
1725270380000|2024-09-02 09:46:20|46.41|46.11|46.36|46.06|46.41|46.11|46.36|46.06|18
1725270390000|2024-09-02 09:46:30|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|7
1725270400000|2024-09-02 09:46:40|46.41|46.11|46.43|46.13|46.44|46.14|46.4|46.1|12
1725270410000|2024-09-02 09:46:50|46.45|46.15|46.52|46.22|46.52|46.22|46.45|46.15|8
1725270420000|2024-09-02 09:47:00|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|16
1725270430000|2024-09-02 09:47:10|46.52|46.22|46.47|46.17|46.52|46.22|46.45|46.15|20
1725270440000|2024-09-02 09:47:20|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|10
1725270450000|2024-09-02 09:47:30|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1725270460000|2024-09-02 09:47:40|46.47|46.17|46.49|46.19|46.5|46.2|46.46|46.16|11
1725270470000|2024-09-02 09:47:50|46.5|46.2|46.5|46.2|46.52|46.22|46.5|46.2|3
1725270480000|2024-09-02 09:48:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725270490000|2024-09-02 09:48:10|46.51|46.21|46.48|46.18|46.52|46.22|46.48|46.18|10
1725270500000|2024-09-02 09:48:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725270510000|2024-09-02 09:48:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|5
1725270520000|2024-09-02 09:48:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725270530000|2024-09-02 09:48:50|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|4
1725270540000|2024-09-02 09:49:00|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725270550000|2024-09-02 09:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725270570000|2024-09-02 09:49:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725270580000|2024-09-02 09:49:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725270590000|2024-09-02 09:49:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725270600000|2024-09-02 09:50:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725270610000|2024-09-02 09:50:10|46.53|46.23|46.54|46.24|46.55|46.25|46.52|46.22|6
1725270620000|2024-09-02 09:50:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725270630000|2024-09-02 09:50:30|46.58|46.28|46.61|46.31|46.63|46.33|46.58|46.28|11
1725270640000|2024-09-02 09:50:40|46.63|46.33|46.61|46.31|46.64|46.34|46.61|46.31|5
1725270650000|2024-09-02 09:50:50|46.6|46.3|46.55|46.25|46.6|46.3|46.55|46.25|5
1725270660000|2024-09-02 09:51:00|46.54|46.24|46.57|46.27|46.57|46.27|46.53|46.23|6
1725270670000|2024-09-02 09:51:10|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|10
1725270680000|2024-09-02 09:51:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725270690000|2024-09-02 09:51:30|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|7
1725270700000|2024-09-02 09:51:40|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725270710000|2024-09-02 09:51:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725270720000|2024-09-02 09:52:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1725270730000|2024-09-02 09:52:10|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1725270740000|2024-09-02 09:52:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725270750000|2024-09-02 09:52:30|46.61|46.31|46.68|46.38|46.69|46.39|46.61|46.31|8
1725270760000|2024-09-02 09:52:40|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1725270770000|2024-09-02 09:52:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|7
1725270780000|2024-09-02 09:53:00|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|6
1725270790000|2024-09-02 09:53:10|46.8|46.5|46.79|46.49|46.84|46.54|46.79|46.49|9
1725270800000|2024-09-02 09:53:20|46.8|46.5|46.74|46.44|46.8|46.5|46.74|46.44|9
1725270810000|2024-09-02 09:53:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725270820000|2024-09-02 09:53:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1725270830000|2024-09-02 09:53:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725270840000|2024-09-02 09:54:00|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1725270850000|2024-09-02 09:54:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725270860000|2024-09-02 09:54:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725270870000|2024-09-02 09:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725270890000|2024-09-02 09:54:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725270900000|2024-09-02 09:55:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|2
1725270910000|2024-09-02 09:55:10|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725270920000|2024-09-02 09:55:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725270930000|2024-09-02 09:55:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1725270940000|2024-09-02 09:55:40|46.87|46.57|46.84|46.54|46.88|46.58|46.84|46.54|6
1725270950000|2024-09-02 09:55:50|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|4
1725270960000|2024-09-02 09:56:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725270970000|2024-09-02 09:56:10|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|6
1725270980000|2024-09-02 09:56:20|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|3
1725270990000|2024-09-02 09:56:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1725271000000|2024-09-02 09:56:40|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|5
1725271010000|2024-09-02 09:56:50|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|5
1725271020000|2024-09-02 09:57:00|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|8
1725271030000|2024-09-02 09:57:10|46.97|46.67|47|46.7|47.02|46.72|46.97|46.67|11
1725271040000|2024-09-02 09:57:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725271050000|2024-09-02 09:57:30|46.98|46.68|46.9|46.6|46.98|46.68|46.89|46.59|13
1725271060000|2024-09-02 09:57:40|46.89|46.59|46.88|46.58|46.9|46.6|46.87|46.57|5
1725271070000|2024-09-02 09:57:50|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|6
1725271080000|2024-09-02 09:58:00|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1725271090000|2024-09-02 09:58:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|10
1725271100000|2024-09-02 09:58:20|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1725271110000|2024-09-02 09:58:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725271130000|2024-09-02 09:58:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1725271140000|2024-09-02 09:59:00|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|13
1725271150000|2024-09-02 09:59:10|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|9
1725271160000|2024-09-02 09:59:20|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|11
1725271170000|2024-09-02 09:59:30|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|7
1725271180000|2024-09-02 09:59:40|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|10
1725271190000|2024-09-02 09:59:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|8
1725271200000|2024-09-02 10:00:00|46.9|46.6|46.95|46.65|46.97|46.67|46.9|46.6|8
1725271210000|2024-09-02 10:00:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725271220000|2024-09-02 10:00:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725271230000|2024-09-02 10:00:30|46.95|46.65|46.89|46.59|46.95|46.65|46.89|46.59|6
1725271240000|2024-09-02 10:00:40|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|9
1725271250000|2024-09-02 10:00:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1725271260000|2024-09-02 10:01:00|46.95|46.65|46.92|46.62|46.96|46.66|46.92|46.62|14
1725271270000|2024-09-02 10:01:10|46.91|46.61|46.9|46.6|46.92|46.62|46.89|46.59|8
1725271280000|2024-09-02 10:01:20|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|4
1725271290000|2024-09-02 10:01:30|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|8
1725271300000|2024-09-02 10:01:40|46.92|46.62|46.97|46.67|46.98|46.68|46.92|46.62|10
1725271310000|2024-09-02 10:01:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1725271320000|2024-09-02 10:02:00|46.98|46.68|47.01|46.71|47.06|46.76|46.98|46.68|17
1725271330000|2024-09-02 10:02:10|47.02|46.72|47|46.7|47.05|46.75|46.99|46.69|20
1725271340000|2024-09-02 10:02:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1725271350000|2024-09-02 10:02:30|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|6
1725271360000|2024-09-02 10:02:40|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725271370000|2024-09-02 10:02:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725271380000|2024-09-02 10:03:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725271390000|2024-09-02 10:03:10|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|4
1725271400000|2024-09-02 10:03:20|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|6
1725271410000|2024-09-02 10:03:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725271420000|2024-09-02 10:03:40|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|6
1725271430000|2024-09-02 10:03:50|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1725271440000|2024-09-02 10:04:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725271450000|2024-09-02 10:04:10|46.95|46.65|46.91|46.61|46.95|46.65|46.89|46.59|7
1725271460000|2024-09-02 10:04:20|46.92|46.62|46.93|46.63|46.95|46.65|46.92|46.62|16
1725271470000|2024-09-02 10:04:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1725271480000|2024-09-02 10:04:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725271490000|2024-09-02 10:04:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|9
1725271500000|2024-09-02 10:05:00|46.93|46.63|46.97|46.67|46.97|46.67|46.92|46.62|6
1725271510000|2024-09-02 10:05:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725271520000|2024-09-02 10:05:20|47|46.7|46.97|46.67|47|46.7|46.97|46.67|6
1725271530000|2024-09-02 10:05:30|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1725271540000|2024-09-02 10:05:40|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|6
1725271550000|2024-09-02 10:05:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1725271560000|2024-09-02 10:06:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725271570000|2024-09-02 10:06:10|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|6
1725271580000|2024-09-02 10:06:20|46.93|46.63|46.91|46.61|46.94|46.64|46.9|46.6|5
1725271590000|2024-09-02 10:06:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725271600000|2024-09-02 10:06:40|46.9|46.6|46.91|46.61|46.93|46.63|46.9|46.6|8
1725271610000|2024-09-02 10:06:50|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|7
1725271620000|2024-09-02 10:07:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725271630000|2024-09-02 10:07:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725271640000|2024-09-02 10:07:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1725271650000|2024-09-02 10:07:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1725271660000|2024-09-02 10:07:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725271670000|2024-09-02 10:07:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725271680000|2024-09-02 10:08:00|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725271690000|2024-09-02 10:08:10|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|4
1725271700000|2024-09-02 10:08:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725271720000|2024-09-02 10:08:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725271730000|2024-09-02 10:08:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725271750000|2024-09-02 10:09:10|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725271760000|2024-09-02 10:09:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725271770000|2024-09-02 10:09:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725271780000|2024-09-02 10:09:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725271790000|2024-09-02 10:09:50|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725271800000|2024-09-02 10:10:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725271810000|2024-09-02 10:10:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725271820000|2024-09-02 10:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1725271830000|2024-09-02 10:10:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1725271840000|2024-09-02 10:10:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725271850000|2024-09-02 10:10:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725271860000|2024-09-02 10:11:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725271870000|2024-09-02 10:11:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725271890000|2024-09-02 10:11:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725271900000|2024-09-02 10:11:40|46.99|46.69|47.04|46.74|47.04|46.74|46.99|46.69|4
1725271910000|2024-09-02 10:11:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725271920000|2024-09-02 10:12:00|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|4
1725271930000|2024-09-02 10:12:10|47.07|46.77|47.04|46.74|47.07|46.77|47.03|46.73|5
1725271940000|2024-09-02 10:12:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725271950000|2024-09-02 10:12:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725271970000|2024-09-02 10:12:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1725271980000|2024-09-02 10:13:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725271990000|2024-09-02 10:13:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725272000000|2024-09-02 10:13:20|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|4
1725272010000|2024-09-02 10:13:30|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1725272020000|2024-09-02 10:13:40|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|5
1725272030000|2024-09-02 10:13:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1725272040000|2024-09-02 10:14:00|47.03|46.73|47.08|46.78|47.09|46.79|47.03|46.73|3
1725272050000|2024-09-02 10:14:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1725272060000|2024-09-02 10:14:20|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|5
1725272070000|2024-09-02 10:14:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725272080000|2024-09-02 10:14:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725272090000|2024-09-02 10:14:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725272100000|2024-09-02 10:15:00|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|10
1725272110000|2024-09-02 10:15:10|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1725272120000|2024-09-02 10:15:20|47.04|46.74|47|46.7|47.04|46.74|47|46.7|5
1725272130000|2024-09-02 10:15:30|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|10
1725272140000|2024-09-02 10:15:40|47.02|46.72|47|46.7|47.03|46.73|46.99|46.69|7
1725272150000|2024-09-02 10:15:50|46.99|46.69|47.04|46.74|47.05|46.75|46.99|46.69|9
1725272160000|2024-09-02 10:16:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|6
1725272170000|2024-09-02 10:16:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725272180000|2024-09-02 10:16:20|47.05|46.75|47.05|46.75|47.05|46.75|47.02|46.72|9
1725272190000|2024-09-02 10:16:30|47.06|46.76|47.09|46.79|47.09|46.79|47.05|46.75|5
1725272200000|2024-09-02 10:16:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|5
1725272210000|2024-09-02 10:16:50|47.11|46.81|47.1|46.8|47.12|46.82|47.09|46.79|16
1725272220000|2024-09-02 10:17:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|7
1725272230000|2024-09-02 10:17:10|47.07|46.77|47.03|46.73|47.08|46.78|47.03|46.73|12
1725272240000|2024-09-02 10:17:20|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|14
1725272250000|2024-09-02 10:17:30|47.04|46.74|47.06|46.76|47.07|46.77|47.03|46.73|9
1725272260000|2024-09-02 10:17:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725272270000|2024-09-02 10:17:50|47.04|46.74|47.04|46.74|47.06|46.76|47.04|46.74|7
1725272280000|2024-09-02 10:18:00|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|10
1725272290000|2024-09-02 10:18:10|47.07|46.77|47.08|46.78|47.09|46.79|47.06|46.76|8
1725272300000|2024-09-02 10:18:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725272310000|2024-09-02 10:18:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725272320000|2024-09-02 10:18:40|47.06|46.76|47.1|46.8|47.11|46.81|47.06|46.76|10
1725272330000|2024-09-02 10:18:50|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|7
1725272340000|2024-09-02 10:19:00|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|6
1725272350000|2024-09-02 10:19:10|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|9
1725272360000|2024-09-02 10:19:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725272370000|2024-09-02 10:19:30|47.05|46.75|47.05|46.75|47.06|46.76|47.03|46.73|7
1725272380000|2024-09-02 10:19:40|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|6
1725272390000|2024-09-02 10:19:50|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|5
1725272400000|2024-09-02 10:20:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|12
1725272410000|2024-09-02 10:20:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725272420000|2024-09-02 10:20:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1725272440000|2024-09-02 10:20:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725272450000|2024-09-02 10:20:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725272480000|2024-09-02 10:21:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725272490000|2024-09-02 10:21:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725272510000|2024-09-02 10:21:50|47.08|46.78|47.14|46.84|47.15|46.85|47.08|46.78|5
1725272520000|2024-09-02 10:22:00|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|6
1725272530000|2024-09-02 10:22:10|47.15|46.85|47.17|46.87|47.18|46.88|47.15|46.85|6
1725272540000|2024-09-02 10:22:20|47.18|46.88|47.21|46.91|47.22|46.92|47.18|46.88|4
1725272550000|2024-09-02 10:22:30|47.2|46.9|47.17|46.87|47.21|46.91|47.16|46.86|8
1725272560000|2024-09-02 10:22:40|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725272570000|2024-09-02 10:22:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|8
1725272580000|2024-09-02 10:23:00|47.17|46.87|47.19|46.89|47.22|46.92|47.17|46.87|8
1725272590000|2024-09-02 10:23:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|11
1725272600000|2024-09-02 10:23:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725272610000|2024-09-02 10:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725272620000|2024-09-02 10:23:40|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|8
1725272630000|2024-09-02 10:23:50|47.13|46.83|47.14|46.84|47.16|46.86|47.12|46.82|11
1725272640000|2024-09-02 10:24:00|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|9
1725272650000|2024-09-02 10:24:10|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|8
1725272660000|2024-09-02 10:24:20|47.17|46.87|47.2|46.9|47.21|46.91|47.17|46.87|8
1725272670000|2024-09-02 10:24:30|47.21|46.91|47.21|46.91|47.25|46.95|47.21|46.91|7
1725272680000|2024-09-02 10:24:40|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|8
1725272690000|2024-09-02 10:24:50|47.18|46.88|47.17|46.87|47.2|46.9|47.17|46.87|9
1725272700000|2024-09-02 10:25:00|47.18|46.88|47.19|46.89|47.2|46.9|47.17|46.87|21
1725272710000|2024-09-02 10:25:10|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|13
1725272720000|2024-09-02 10:25:20|47.15|46.85|47.15|46.85|47.17|46.87|47.13|46.83|18
1725272730000|2024-09-02 10:25:30|47.16|46.86|47.17|46.87|47.17|46.87|47.14|46.84|10
1725272740000|2024-09-02 10:25:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725272750000|2024-09-02 10:25:50|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|6
1725272760000|2024-09-02 10:26:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725272770000|2024-09-02 10:26:10|47.18|46.88|47.18|46.88|47.2|46.9|47.18|46.88|7
1725272780000|2024-09-02 10:26:20|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1725272790000|2024-09-02 10:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725272810000|2024-09-02 10:26:50|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|6
1725272820000|2024-09-02 10:27:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|10
1725272830000|2024-09-02 10:27:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725272840000|2024-09-02 10:27:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1725272850000|2024-09-02 10:27:30|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725272860000|2024-09-02 10:27:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725272870000|2024-09-02 10:27:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725272880000|2024-09-02 10:28:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|5
1725272890000|2024-09-02 10:28:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725272900000|2024-09-02 10:28:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725272910000|2024-09-02 10:28:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1725272920000|2024-09-02 10:28:40|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|4
1725272930000|2024-09-02 10:28:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|8
1725272940000|2024-09-02 10:29:00|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|9
1725272950000|2024-09-02 10:29:10|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|8
1725272960000|2024-09-02 10:29:20|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|6
1725272970000|2024-09-02 10:29:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725272980000|2024-09-02 10:29:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|12
1725272990000|2024-09-02 10:29:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725273000000|2024-09-02 10:30:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725273010000|2024-09-02 10:30:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725273020000|2024-09-02 10:30:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725273030000|2024-09-02 10:30:30|47.29|46.99|47.31|47.01|47.32|47.02|47.29|46.99|7
1725273050000|2024-09-02 10:30:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725273060000|2024-09-02 10:31:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725273070000|2024-09-02 10:31:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725273080000|2024-09-02 10:31:20|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|11
1725273100000|2024-09-02 10:31:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725273110000|2024-09-02 10:31:50|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|14
1725273120000|2024-09-02 10:32:00|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|7
1725273130000|2024-09-02 10:32:10|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|7
1725273140000|2024-09-02 10:32:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|4
1725273150000|2024-09-02 10:32:30|47.27|46.97|47.21|46.91|47.27|46.97|47.21|46.91|13
1725273160000|2024-09-02 10:32:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1725273170000|2024-09-02 10:32:50|47.21|46.91|47.23|46.93|47.25|46.95|47.2|46.9|11
1725273180000|2024-09-02 10:33:00|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|4
1725273190000|2024-09-02 10:33:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1725273200000|2024-09-02 10:33:20|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|9
1725273210000|2024-09-02 10:33:30|47.24|46.94|47.28|46.98|47.28|46.98|47.23|46.93|6
1725273220000|2024-09-02 10:33:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725273230000|2024-09-02 10:33:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1725273240000|2024-09-02 10:34:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1725273250000|2024-09-02 10:34:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725273260000|2024-09-02 10:34:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725273270000|2024-09-02 10:34:30|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|6
1725273290000|2024-09-02 10:34:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1725273300000|2024-09-02 10:35:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725273320000|2024-09-02 10:35:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1725273330000|2024-09-02 10:35:30|47.28|46.98|47.22|46.92|47.28|46.98|47.22|46.92|12
1725273340000|2024-09-02 10:35:40|47.23|46.93|47.28|46.98|47.29|46.99|47.23|46.93|8
1725273350000|2024-09-02 10:35:50|47.26|46.96|47.24|46.94|47.27|46.97|47.23|46.93|7
1725273360000|2024-09-02 10:36:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725273370000|2024-09-02 10:36:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725273380000|2024-09-02 10:36:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273390000|2024-09-02 10:36:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273400000|2024-09-02 10:36:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273420000|2024-09-02 10:37:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|5
1725273430000|2024-09-02 10:37:10|47.12|46.82|47.13|46.83|47.14|46.84|47.11|46.81|5
1725273440000|2024-09-02 10:37:20|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1725273450000|2024-09-02 10:37:30|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|4
1725273470000|2024-09-02 10:37:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725273480000|2024-09-02 10:38:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273490000|2024-09-02 10:38:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273500000|2024-09-02 10:38:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725273510000|2024-09-02 10:38:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273520000|2024-09-02 10:38:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273530000|2024-09-02 10:38:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273540000|2024-09-02 10:39:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273560000|2024-09-02 10:39:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725273570000|2024-09-02 10:39:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725273580000|2024-09-02 10:39:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725273610000|2024-09-02 10:40:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725273620000|2024-09-02 10:40:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725273630000|2024-09-02 10:40:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725273640000|2024-09-02 10:40:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725273650000|2024-09-02 10:40:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725273660000|2024-09-02 10:41:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725273670000|2024-09-02 10:41:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725273680000|2024-09-02 10:41:20|47.15|46.85|47.1|46.8|47.15|46.85|47.1|46.8|5
1725273710000|2024-09-02 10:41:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725273720000|2024-09-02 10:42:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725273730000|2024-09-02 10:42:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725273740000|2024-09-02 10:42:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725273750000|2024-09-02 10:42:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725273760000|2024-09-02 10:42:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725273780000|2024-09-02 10:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725273790000|2024-09-02 10:43:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725273800000|2024-09-02 10:43:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725273820000|2024-09-02 10:43:40|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|4
1725273830000|2024-09-02 10:43:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725273840000|2024-09-02 10:44:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725273850000|2024-09-02 10:44:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725273870000|2024-09-02 10:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725273900000|2024-09-02 10:45:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725273920000|2024-09-02 10:45:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725273930000|2024-09-02 10:45:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725273940000|2024-09-02 10:45:40|47.1|46.8|47.11|46.81|47.13|46.83|47.1|46.8|5
1725273960000|2024-09-02 10:46:00|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1725273970000|2024-09-02 10:46:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725273980000|2024-09-02 10:46:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725273990000|2024-09-02 10:46:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725274000000|2024-09-02 10:46:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725274010000|2024-09-02 10:46:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725274020000|2024-09-02 10:47:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1725274030000|2024-09-02 10:47:10|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|4
1725274040000|2024-09-02 10:47:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725274050000|2024-09-02 10:47:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725274090000|2024-09-02 10:48:10|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|4
1725274100000|2024-09-02 10:48:20|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|5
1725274110000|2024-09-02 10:48:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725274120000|2024-09-02 10:48:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725274130000|2024-09-02 10:48:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725274160000|2024-09-02 10:49:20|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725274170000|2024-09-02 10:49:30|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725274200000|2024-09-02 10:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725274240000|2024-09-02 10:50:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274250000|2024-09-02 10:50:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725274260000|2024-09-02 10:51:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274270000|2024-09-02 10:51:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274280000|2024-09-02 10:51:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725274290000|2024-09-02 10:51:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725274340000|2024-09-02 10:52:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274350000|2024-09-02 10:52:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274360000|2024-09-02 10:52:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725274380000|2024-09-02 10:53:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725274390000|2024-09-02 10:53:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725274420000|2024-09-02 10:53:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274440000|2024-09-02 10:54:00|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1725274490000|2024-09-02 10:54:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274500000|2024-09-02 10:55:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725274510000|2024-09-02 10:55:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725274520000|2024-09-02 10:55:20|47.17|46.87|47.23|46.93|47.24|46.94|47.17|46.87|5
1725274530000|2024-09-02 10:55:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725274540000|2024-09-02 10:55:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725274550000|2024-09-02 10:55:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274560000|2024-09-02 10:56:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725274580000|2024-09-02 10:56:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725274590000|2024-09-02 10:56:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725274610000|2024-09-02 10:56:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725274620000|2024-09-02 10:57:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725274630000|2024-09-02 10:57:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725274680000|2024-09-02 10:58:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725274700000|2024-09-02 10:58:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1725274730000|2024-09-02 10:58:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725274740000|2024-09-02 10:59:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274750000|2024-09-02 10:59:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725274760000|2024-09-02 10:59:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274780000|2024-09-02 10:59:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725274800000|2024-09-02 11:00:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725274810000|2024-09-02 11:00:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725274820000|2024-09-02 11:00:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725274830000|2024-09-02 11:00:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725274840000|2024-09-02 11:00:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1725274860000|2024-09-02 11:01:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725274880000|2024-09-02 11:01:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725274910000|2024-09-02 11:01:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725274920000|2024-09-02 11:02:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725274970000|2024-09-02 11:02:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725275010000|2024-09-02 11:03:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725275020000|2024-09-02 11:03:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725275030000|2024-09-02 11:03:50|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1725275040000|2024-09-02 11:04:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725275050000|2024-09-02 11:04:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725275060000|2024-09-02 11:04:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725275070000|2024-09-02 11:04:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725275080000|2024-09-02 11:04:40|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|4
1725275090000|2024-09-02 11:04:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725275110000|2024-09-02 11:05:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725275120000|2024-09-02 11:05:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725275140000|2024-09-02 11:05:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725275150000|2024-09-02 11:05:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725275160000|2024-09-02 11:06:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725275180000|2024-09-02 11:06:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725275190000|2024-09-02 11:06:30|47.12|46.82|47.1|46.8|47.12|46.82|47.09|46.79|4
1725275200000|2024-09-02 11:06:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275210000|2024-09-02 11:06:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725275220000|2024-09-02 11:07:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275230000|2024-09-02 11:07:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725275240000|2024-09-02 11:07:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275280000|2024-09-02 11:08:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725275290000|2024-09-02 11:08:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275310000|2024-09-02 11:08:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725275360000|2024-09-02 11:09:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275390000|2024-09-02 11:09:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275410000|2024-09-02 11:10:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275440000|2024-09-02 11:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275450000|2024-09-02 11:10:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275460000|2024-09-02 11:11:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275480000|2024-09-02 11:11:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725275490000|2024-09-02 11:11:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275510000|2024-09-02 11:11:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275540000|2024-09-02 11:12:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275550000|2024-09-02 11:12:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275570000|2024-09-02 11:12:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275580000|2024-09-02 11:13:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725275590000|2024-09-02 11:13:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725275680000|2024-09-02 11:14:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725275690000|2024-09-02 11:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275710000|2024-09-02 11:15:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275730000|2024-09-02 11:15:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275740000|2024-09-02 11:15:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725275750000|2024-09-02 11:15:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725275760000|2024-09-02 11:16:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725275770000|2024-09-02 11:16:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725275780000|2024-09-02 11:16:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725275800000|2024-09-02 11:16:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725275820000|2024-09-02 11:17:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725275840000|2024-09-02 11:17:20|47.05|46.75|47.08|46.78|47.08|46.78|47.04|46.74|7
1725275850000|2024-09-02 11:17:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725275870000|2024-09-02 11:17:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725275890000|2024-09-02 11:18:10|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|4
1725275900000|2024-09-02 11:18:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725275910000|2024-09-02 11:18:30|47.13|46.83|47.16|46.86|47.17|46.87|47.13|46.83|4
1725275920000|2024-09-02 11:18:40|47.17|46.87|47.15|46.85|47.17|46.87|47.14|46.84|4
1725275950000|2024-09-02 11:19:10|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|8
1725275960000|2024-09-02 11:19:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1725275970000|2024-09-02 11:19:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1725275980000|2024-09-02 11:19:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725275990000|2024-09-02 11:19:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276000000|2024-09-02 11:20:00|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|12
1725276010000|2024-09-02 11:20:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|8
1725276020000|2024-09-02 11:20:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276030000|2024-09-02 11:20:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725276040000|2024-09-02 11:20:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725276050000|2024-09-02 11:20:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276060000|2024-09-02 11:21:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276070000|2024-09-02 11:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276080000|2024-09-02 11:21:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276090000|2024-09-02 11:21:30|47.15|46.85|47.1|46.8|47.15|46.85|47.09|46.79|5
1725276120000|2024-09-02 11:22:00|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1725276130000|2024-09-02 11:22:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725276140000|2024-09-02 11:22:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725276150000|2024-09-02 11:22:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725276160000|2024-09-02 11:22:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725276170000|2024-09-02 11:22:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725276190000|2024-09-02 11:23:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725276200000|2024-09-02 11:23:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725276210000|2024-09-02 11:23:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725276220000|2024-09-02 11:23:40|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725276230000|2024-09-02 11:23:50|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|4
1725276240000|2024-09-02 11:24:00|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725276250000|2024-09-02 11:24:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725276270000|2024-09-02 11:24:30|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|7
1725276290000|2024-09-02 11:24:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1725276300000|2024-09-02 11:25:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1725276320000|2024-09-02 11:25:20|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|7
1725276330000|2024-09-02 11:25:30|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725276340000|2024-09-02 11:25:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276350000|2024-09-02 11:25:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725276360000|2024-09-02 11:26:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725276370000|2024-09-02 11:26:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1725276380000|2024-09-02 11:26:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1725276390000|2024-09-02 11:26:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725276400000|2024-09-02 11:26:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725276410000|2024-09-02 11:26:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|7
1725276420000|2024-09-02 11:27:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276430000|2024-09-02 11:27:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725276440000|2024-09-02 11:27:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276450000|2024-09-02 11:27:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276460000|2024-09-02 11:27:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725276470000|2024-09-02 11:27:50|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1725276490000|2024-09-02 11:28:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725276500000|2024-09-02 11:28:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1725276510000|2024-09-02 11:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276530000|2024-09-02 11:28:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276540000|2024-09-02 11:29:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276580000|2024-09-02 11:29:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276590000|2024-09-02 11:29:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725276620000|2024-09-02 11:30:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725276650000|2024-09-02 11:30:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725276660000|2024-09-02 11:31:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276670000|2024-09-02 11:31:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276680000|2024-09-02 11:31:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276710000|2024-09-02 11:31:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725276730000|2024-09-02 11:32:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725276740000|2024-09-02 11:32:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725276750000|2024-09-02 11:32:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276760000|2024-09-02 11:32:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725276780000|2024-09-02 11:33:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725276800000|2024-09-02 11:33:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725276810000|2024-09-02 11:33:30|47.19|46.89|47.24|46.94|47.24|46.94|47.19|46.89|4
1725276820000|2024-09-02 11:33:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725276840000|2024-09-02 11:34:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1725276850000|2024-09-02 11:34:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725276890000|2024-09-02 11:34:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725276920000|2024-09-02 11:35:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725276930000|2024-09-02 11:35:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725276950000|2024-09-02 11:35:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725276970000|2024-09-02 11:36:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725277000000|2024-09-02 11:36:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725277020000|2024-09-02 11:37:00|47.19|46.89|47.18|46.88|47.2|46.9|47.16|46.86|8
1725277030000|2024-09-02 11:37:10|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|3
1725277050000|2024-09-02 11:37:30|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|6
1725277070000|2024-09-02 11:37:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725277080000|2024-09-02 11:38:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725277090000|2024-09-02 11:38:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725277100000|2024-09-02 11:38:20|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|4
1725277110000|2024-09-02 11:38:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725277120000|2024-09-02 11:38:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277130000|2024-09-02 11:38:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277140000|2024-09-02 11:39:00|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|4
1725277150000|2024-09-02 11:39:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725277160000|2024-09-02 11:39:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725277170000|2024-09-02 11:39:30|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1725277200000|2024-09-02 11:40:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1725277210000|2024-09-02 11:40:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725277220000|2024-09-02 11:40:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277230000|2024-09-02 11:40:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1725277240000|2024-09-02 11:40:40|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|5
1725277250000|2024-09-02 11:40:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277260000|2024-09-02 11:41:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277270000|2024-09-02 11:41:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725277280000|2024-09-02 11:41:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|6
1725277290000|2024-09-02 11:41:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1725277300000|2024-09-02 11:41:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725277310000|2024-09-02 11:41:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277320000|2024-09-02 11:42:00|47.13|46.83|47.09|46.79|47.13|46.83|47.09|46.79|4
1725277330000|2024-09-02 11:42:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277340000|2024-09-02 11:42:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725277350000|2024-09-02 11:42:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725277360000|2024-09-02 11:42:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725277370000|2024-09-02 11:42:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277380000|2024-09-02 11:43:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725277390000|2024-09-02 11:43:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725277410000|2024-09-02 11:43:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725277420000|2024-09-02 11:43:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725277430000|2024-09-02 11:43:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725277440000|2024-09-02 11:44:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725277460000|2024-09-02 11:44:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725277470000|2024-09-02 11:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277500000|2024-09-02 11:45:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725277520000|2024-09-02 11:45:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725277530000|2024-09-02 11:45:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725277540000|2024-09-02 11:45:40|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1725277560000|2024-09-02 11:46:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725277570000|2024-09-02 11:46:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725277580000|2024-09-02 11:46:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1725277590000|2024-09-02 11:46:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725277610000|2024-09-02 11:46:50|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|4
1725277620000|2024-09-02 11:47:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277640000|2024-09-02 11:47:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|6
1725277650000|2024-09-02 11:47:30|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1725277660000|2024-09-02 11:47:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725277670000|2024-09-02 11:47:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725277680000|2024-09-02 11:48:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725277690000|2024-09-02 11:48:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725277710000|2024-09-02 11:48:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1725277720000|2024-09-02 11:48:40|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|4
1725277730000|2024-09-02 11:48:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277740000|2024-09-02 11:49:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277750000|2024-09-02 11:49:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725277760000|2024-09-02 11:49:20|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725277770000|2024-09-02 11:49:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725277780000|2024-09-02 11:49:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277790000|2024-09-02 11:49:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725277810000|2024-09-02 11:50:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277820000|2024-09-02 11:50:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725277840000|2024-09-02 11:50:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725277850000|2024-09-02 11:50:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277870000|2024-09-02 11:51:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725277880000|2024-09-02 11:51:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725277900000|2024-09-02 11:51:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725277930000|2024-09-02 11:52:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725277990000|2024-09-02 11:53:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725278000000|2024-09-02 11:53:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1725278020000|2024-09-02 11:53:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725278030000|2024-09-02 11:53:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725278040000|2024-09-02 11:54:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1725278060000|2024-09-02 11:54:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725278070000|2024-09-02 11:54:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278080000|2024-09-02 11:54:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278100000|2024-09-02 11:55:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278110000|2024-09-02 11:55:10|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1725278130000|2024-09-02 11:55:30|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1725278150000|2024-09-02 11:55:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725278160000|2024-09-02 11:56:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278180000|2024-09-02 11:56:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725278190000|2024-09-02 11:56:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725278200000|2024-09-02 11:56:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725278210000|2024-09-02 11:56:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725278220000|2024-09-02 11:57:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278250000|2024-09-02 11:57:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725278270000|2024-09-02 11:57:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1725278280000|2024-09-02 11:58:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725278290000|2024-09-02 11:58:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725278310000|2024-09-02 11:58:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725278330000|2024-09-02 11:58:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278360000|2024-09-02 11:59:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725278370000|2024-09-02 11:59:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725278390000|2024-09-02 11:59:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725278400000|2024-09-02 12:00:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|7
1725278410000|2024-09-02 12:00:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725278430000|2024-09-02 12:00:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725278450000|2024-09-02 12:00:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725278460000|2024-09-02 12:01:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725278510000|2024-09-02 12:01:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725278540000|2024-09-02 12:02:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725278550000|2024-09-02 12:02:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725278560000|2024-09-02 12:02:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725278570000|2024-09-02 12:02:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725278580000|2024-09-02 12:03:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725278590000|2024-09-02 12:03:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725278630000|2024-09-02 12:03:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725278650000|2024-09-02 12:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725278660000|2024-09-02 12:04:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725278670000|2024-09-02 12:04:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278690000|2024-09-02 12:04:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725278700000|2024-09-02 12:05:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725278710000|2024-09-02 12:05:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725278740000|2024-09-02 12:05:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278760000|2024-09-02 12:06:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1725278770000|2024-09-02 12:06:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|12
1725278780000|2024-09-02 12:06:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1725278790000|2024-09-02 12:06:30|47.22|46.92|47.24|46.94|47.24|46.94|47.21|46.91|4
1725278800000|2024-09-02 12:06:40|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|9
1725278810000|2024-09-02 12:06:50|47.25|46.95|47.25|46.95|47.25|46.95|47.23|46.93|9
1725278830000|2024-09-02 12:07:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725278840000|2024-09-02 12:07:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|5
1725278860000|2024-09-02 12:07:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725278870000|2024-09-02 12:07:50|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|10
1725278880000|2024-09-02 12:08:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725278890000|2024-09-02 12:08:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725278900000|2024-09-02 12:08:20|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|5
1725278910000|2024-09-02 12:08:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1725278920000|2024-09-02 12:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725278930000|2024-09-02 12:08:50|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|6
1725278940000|2024-09-02 12:09:00|47.24|46.94|47.19|46.89|47.25|46.95|47.19|46.89|9
1725278950000|2024-09-02 12:09:10|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|12
1725278960000|2024-09-02 12:09:20|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|5
1725278970000|2024-09-02 12:09:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725278980000|2024-09-02 12:09:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725278990000|2024-09-02 12:09:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279000000|2024-09-02 12:10:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725279010000|2024-09-02 12:10:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725279020000|2024-09-02 12:10:20|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|4
1725279030000|2024-09-02 12:10:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725279040000|2024-09-02 12:10:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725279060000|2024-09-02 12:11:00|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|7
1725279070000|2024-09-02 12:11:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725279080000|2024-09-02 12:11:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725279090000|2024-09-02 12:11:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725279100000|2024-09-02 12:11:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725279120000|2024-09-02 12:12:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725279130000|2024-09-02 12:12:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1725279140000|2024-09-02 12:12:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725279160000|2024-09-02 12:12:40|47.13|46.83|47.12|46.82|47.14|46.84|47.09|46.79|18
1725279170000|2024-09-02 12:12:50|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|9
1725279180000|2024-09-02 12:13:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725279200000|2024-09-02 12:13:20|47.1|46.8|47.1|46.8|47.11|46.81|47.08|46.78|12
1725279210000|2024-09-02 12:13:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725279220000|2024-09-02 12:13:40|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|7
1725279230000|2024-09-02 12:13:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725279240000|2024-09-02 12:14:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725279250000|2024-09-02 12:14:10|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1725279260000|2024-09-02 12:14:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725279270000|2024-09-02 12:14:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725279300000|2024-09-02 12:15:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|3
1725279390000|2024-09-02 12:16:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279410000|2024-09-02 12:16:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279430000|2024-09-02 12:17:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279510000|2024-09-02 12:18:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279520000|2024-09-02 12:18:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725279540000|2024-09-02 12:19:00|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1725279550000|2024-09-02 12:19:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725279560000|2024-09-02 12:19:20|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|4
1725279570000|2024-09-02 12:19:30|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1725279580000|2024-09-02 12:19:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279590000|2024-09-02 12:19:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279600000|2024-09-02 12:20:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|13
1725279610000|2024-09-02 12:20:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1725279620000|2024-09-02 12:20:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725279630000|2024-09-02 12:20:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279640000|2024-09-02 12:20:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279650000|2024-09-02 12:20:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725279660000|2024-09-02 12:21:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725279670000|2024-09-02 12:21:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1725279680000|2024-09-02 12:21:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725279690000|2024-09-02 12:21:30|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1725279700000|2024-09-02 12:21:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725279710000|2024-09-02 12:21:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725279720000|2024-09-02 12:22:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725279740000|2024-09-02 12:22:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725279770000|2024-09-02 12:22:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725279780000|2024-09-02 12:23:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725279790000|2024-09-02 12:23:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725279800000|2024-09-02 12:23:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279820000|2024-09-02 12:23:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725279840000|2024-09-02 12:24:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725279850000|2024-09-02 12:24:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725279860000|2024-09-02 12:24:20|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725279920000|2024-09-02 12:25:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725279930000|2024-09-02 12:25:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279940000|2024-09-02 12:25:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725279950000|2024-09-02 12:25:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725279960000|2024-09-02 12:26:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725279980000|2024-09-02 12:26:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725279990000|2024-09-02 12:26:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725280000000|2024-09-02 12:26:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725280010000|2024-09-02 12:26:50|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|12
1725280020000|2024-09-02 12:27:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725280030000|2024-09-02 12:27:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725280040000|2024-09-02 12:27:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1725280050000|2024-09-02 12:27:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280070000|2024-09-02 12:27:50|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725280080000|2024-09-02 12:28:00|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|12
1725280090000|2024-09-02 12:28:10|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725280110000|2024-09-02 12:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725280140000|2024-09-02 12:29:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1725280150000|2024-09-02 12:29:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725280160000|2024-09-02 12:29:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725280170000|2024-09-02 12:29:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280180000|2024-09-02 12:29:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725280190000|2024-09-02 12:29:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725280210000|2024-09-02 12:30:10|47.18|46.88|47.16|46.86|47.19|46.89|47.16|46.86|5
1725280220000|2024-09-02 12:30:20|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|7
1725280230000|2024-09-02 12:30:30|47.12|46.82|47.09|46.79|47.12|46.82|47.08|46.78|7
1725280240000|2024-09-02 12:30:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725280250000|2024-09-02 12:30:50|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|10
1725280260000|2024-09-02 12:31:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725280270000|2024-09-02 12:31:10|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1725280280000|2024-09-02 12:31:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725280290000|2024-09-02 12:31:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725280300000|2024-09-02 12:31:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725280310000|2024-09-02 12:31:50|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|11
1725280320000|2024-09-02 12:32:00|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|15
1725280330000|2024-09-02 12:32:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725280350000|2024-09-02 12:32:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725280360000|2024-09-02 12:32:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725280380000|2024-09-02 12:33:00|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|10
1725280390000|2024-09-02 12:33:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725280400000|2024-09-02 12:33:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725280460000|2024-09-02 12:34:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725280500000|2024-09-02 12:35:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1725280520000|2024-09-02 12:35:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725280530000|2024-09-02 12:35:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725280560000|2024-09-02 12:36:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725280570000|2024-09-02 12:36:10|47.02|46.72|46.94|46.64|47.02|46.72|46.94|46.64|6
1725280580000|2024-09-02 12:36:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725280590000|2024-09-02 12:36:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725280600000|2024-09-02 12:36:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725280620000|2024-09-02 12:37:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725280680000|2024-09-02 12:38:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725280700000|2024-09-02 12:38:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725280710000|2024-09-02 12:38:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725280730000|2024-09-02 12:38:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725280740000|2024-09-02 12:39:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725280760000|2024-09-02 12:39:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725280770000|2024-09-02 12:39:30|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|3
1725280790000|2024-09-02 12:39:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280800000|2024-09-02 12:40:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280810000|2024-09-02 12:40:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725280820000|2024-09-02 12:40:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725280830000|2024-09-02 12:40:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725280840000|2024-09-02 12:40:40|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1725280850000|2024-09-02 12:40:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725280860000|2024-09-02 12:41:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725280870000|2024-09-02 12:41:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725280880000|2024-09-02 12:41:20|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1725280890000|2024-09-02 12:41:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725280920000|2024-09-02 12:42:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725280960000|2024-09-02 12:42:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725280980000|2024-09-02 12:43:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725281000000|2024-09-02 12:43:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725281010000|2024-09-02 12:43:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725281060000|2024-09-02 12:44:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281070000|2024-09-02 12:44:30|46.95|46.65|46.89|46.59|46.95|46.65|46.89|46.59|4
1725281110000|2024-09-02 12:45:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|2
1725281120000|2024-09-02 12:45:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725281130000|2024-09-02 12:45:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725281150000|2024-09-02 12:45:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281160000|2024-09-02 12:46:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725281190000|2024-09-02 12:46:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725281210000|2024-09-02 12:46:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725281240000|2024-09-02 12:47:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281250000|2024-09-02 12:47:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725281260000|2024-09-02 12:47:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725281280000|2024-09-02 12:48:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725281290000|2024-09-02 12:48:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725281300000|2024-09-02 12:48:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725281310000|2024-09-02 12:48:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725281320000|2024-09-02 12:48:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725281330000|2024-09-02 12:48:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725281340000|2024-09-02 12:49:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725281350000|2024-09-02 12:49:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725281370000|2024-09-02 12:49:30|47|46.7|47.06|46.76|47.06|46.76|47|46.7|7
1725281380000|2024-09-02 12:49:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1725281400000|2024-09-02 12:50:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281410000|2024-09-02 12:50:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725281420000|2024-09-02 12:50:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725281430000|2024-09-02 12:50:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725281460000|2024-09-02 12:51:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725281470000|2024-09-02 12:51:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725281480000|2024-09-02 12:51:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1725281490000|2024-09-02 12:51:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725281500000|2024-09-02 12:51:40|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1725281510000|2024-09-02 12:51:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1725281520000|2024-09-02 12:52:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725281530000|2024-09-02 12:52:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725281540000|2024-09-02 12:52:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725281560000|2024-09-02 12:52:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725281570000|2024-09-02 12:52:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725281580000|2024-09-02 12:53:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725281590000|2024-09-02 12:53:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725281600000|2024-09-02 12:53:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281610000|2024-09-02 12:53:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725281630000|2024-09-02 12:53:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725281640000|2024-09-02 12:54:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725281680000|2024-09-02 12:54:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281690000|2024-09-02 12:54:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281700000|2024-09-02 12:55:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281710000|2024-09-02 12:55:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725281750000|2024-09-02 12:55:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725281760000|2024-09-02 12:56:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725281810000|2024-09-02 12:56:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725281850000|2024-09-02 12:57:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725281860000|2024-09-02 12:57:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725281880000|2024-09-02 12:58:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725281900000|2024-09-02 12:58:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1725281910000|2024-09-02 12:58:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725281940000|2024-09-02 12:59:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725281950000|2024-09-02 12:59:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725281960000|2024-09-02 12:59:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725281990000|2024-09-02 12:59:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282000000|2024-09-02 13:00:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1725282010000|2024-09-02 13:00:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282020000|2024-09-02 13:00:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282040000|2024-09-02 13:00:40|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|6
1725282060000|2024-09-02 13:01:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282070000|2024-09-02 13:01:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725282080000|2024-09-02 13:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1725282090000|2024-09-02 13:01:30|47.1|46.8|47.17|46.87|47.17|46.87|47.1|46.8|13
1725282110000|2024-09-02 13:01:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725282120000|2024-09-02 13:02:00|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|8
1725282130000|2024-09-02 13:02:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725282140000|2024-09-02 13:02:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725282150000|2024-09-02 13:02:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725282190000|2024-09-02 13:03:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725282200000|2024-09-02 13:03:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725282210000|2024-09-02 13:03:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725282220000|2024-09-02 13:03:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1725282240000|2024-09-02 13:04:00|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|3
1725282250000|2024-09-02 13:04:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1725282260000|2024-09-02 13:04:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725282270000|2024-09-02 13:04:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725282290000|2024-09-02 13:04:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282300000|2024-09-02 13:05:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282310000|2024-09-02 13:05:10|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725282320000|2024-09-02 13:05:20|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1725282330000|2024-09-02 13:05:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725282340000|2024-09-02 13:05:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|7
1725282360000|2024-09-02 13:06:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282370000|2024-09-02 13:06:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725282380000|2024-09-02 13:06:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|7
1725282390000|2024-09-02 13:06:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1725282410000|2024-09-02 13:06:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282430000|2024-09-02 13:07:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282440000|2024-09-02 13:07:20|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1725282460000|2024-09-02 13:07:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725282470000|2024-09-02 13:07:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282480000|2024-09-02 13:08:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1725282510000|2024-09-02 13:08:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282520000|2024-09-02 13:08:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1725282530000|2024-09-02 13:08:50|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1725282540000|2024-09-02 13:09:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282570000|2024-09-02 13:09:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725282580000|2024-09-02 13:09:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725282600000|2024-09-02 13:10:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725282610000|2024-09-02 13:10:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725282620000|2024-09-02 13:10:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725282640000|2024-09-02 13:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725282660000|2024-09-02 13:11:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725282670000|2024-09-02 13:11:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725282680000|2024-09-02 13:11:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725282690000|2024-09-02 13:11:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725282710000|2024-09-02 13:11:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282720000|2024-09-02 13:12:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282750000|2024-09-02 13:12:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725282760000|2024-09-02 13:12:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725282770000|2024-09-02 13:12:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725282780000|2024-09-02 13:13:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725282790000|2024-09-02 13:13:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725282820000|2024-09-02 13:13:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725282830000|2024-09-02 13:13:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725282840000|2024-09-02 13:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725282860000|2024-09-02 13:14:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725282870000|2024-09-02 13:14:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282880000|2024-09-02 13:14:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725282890000|2024-09-02 13:14:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725282900000|2024-09-02 13:15:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725282920000|2024-09-02 13:15:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725282930000|2024-09-02 13:15:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282940000|2024-09-02 13:15:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725282950000|2024-09-02 13:15:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725282960000|2024-09-02 13:16:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725282970000|2024-09-02 13:16:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725282980000|2024-09-02 13:16:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725282990000|2024-09-02 13:16:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283000000|2024-09-02 13:16:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725283020000|2024-09-02 13:17:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725283030000|2024-09-02 13:17:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725283040000|2024-09-02 13:17:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283050000|2024-09-02 13:17:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725283060000|2024-09-02 13:17:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725283080000|2024-09-02 13:18:00|47.11|46.81|47.16|46.86|47.17|46.87|47.11|46.81|7
1725283100000|2024-09-02 13:18:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725283110000|2024-09-02 13:18:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|8
1725283120000|2024-09-02 13:18:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725283130000|2024-09-02 13:18:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725283140000|2024-09-02 13:19:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725283150000|2024-09-02 13:19:10|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|4
1725283160000|2024-09-02 13:19:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725283190000|2024-09-02 13:19:50|47.16|46.86|47.12|46.82|47.17|46.87|47.11|46.81|9
1725283200000|2024-09-02 13:20:00|47.11|46.81|47.08|46.78|47.12|46.82|47.08|46.78|10
1725283210000|2024-09-02 13:20:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725283220000|2024-09-02 13:20:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725283230000|2024-09-02 13:20:30|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|6
1725283240000|2024-09-02 13:20:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725283270000|2024-09-02 13:21:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725283280000|2024-09-02 13:21:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725283290000|2024-09-02 13:21:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283300000|2024-09-02 13:21:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725283310000|2024-09-02 13:21:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283320000|2024-09-02 13:22:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725283330000|2024-09-02 13:22:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725283340000|2024-09-02 13:22:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283350000|2024-09-02 13:22:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283370000|2024-09-02 13:22:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725283380000|2024-09-02 13:23:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283390000|2024-09-02 13:23:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725283400000|2024-09-02 13:23:20|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|3
1725283410000|2024-09-02 13:23:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283420000|2024-09-02 13:23:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283440000|2024-09-02 13:24:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725283450000|2024-09-02 13:24:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725283470000|2024-09-02 13:24:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725283500000|2024-09-02 13:25:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725283510000|2024-09-02 13:25:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725283520000|2024-09-02 13:25:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283530000|2024-09-02 13:25:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1725283540000|2024-09-02 13:25:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1725283550000|2024-09-02 13:25:50|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|6
1725283560000|2024-09-02 13:26:00|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1725283570000|2024-09-02 13:26:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725283580000|2024-09-02 13:26:20|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725283590000|2024-09-02 13:26:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725283600000|2024-09-02 13:26:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1725283610000|2024-09-02 13:26:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725283620000|2024-09-02 13:27:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283630000|2024-09-02 13:27:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725283650000|2024-09-02 13:27:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725283660000|2024-09-02 13:27:40|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|3
1725283670000|2024-09-02 13:27:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725283680000|2024-09-02 13:28:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|5
1725283690000|2024-09-02 13:28:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725283700000|2024-09-02 13:28:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725283710000|2024-09-02 13:28:30|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725283720000|2024-09-02 13:28:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725283730000|2024-09-02 13:28:50|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725283740000|2024-09-02 13:29:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|5
1725283760000|2024-09-02 13:29:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283770000|2024-09-02 13:29:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283790000|2024-09-02 13:29:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725283800000|2024-09-02 13:30:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1725283810000|2024-09-02 13:30:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|7
1725283820000|2024-09-02 13:30:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1725283830000|2024-09-02 13:30:30|47.05|46.75|47.06|46.76|47.08|46.78|47.05|46.75|5
1725283840000|2024-09-02 13:30:40|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725283850000|2024-09-02 13:30:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725283860000|2024-09-02 13:31:00|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1725283870000|2024-09-02 13:31:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725283880000|2024-09-02 13:31:20|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|4
1725283890000|2024-09-02 13:31:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725283910000|2024-09-02 13:31:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725283920000|2024-09-02 13:32:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725283930000|2024-09-02 13:32:10|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|4
1725283940000|2024-09-02 13:32:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725283970000|2024-09-02 13:32:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725284000000|2024-09-02 13:33:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725284010000|2024-09-02 13:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725284030000|2024-09-02 13:33:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725284040000|2024-09-02 13:34:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725284050000|2024-09-02 13:34:10|47.03|46.73|47|46.7|47.03|46.73|46.99|46.69|9
1725284060000|2024-09-02 13:34:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|3
1725284070000|2024-09-02 13:34:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725284080000|2024-09-02 13:34:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1725284090000|2024-09-02 13:34:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725284100000|2024-09-02 13:35:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|8
1725284110000|2024-09-02 13:35:10|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725284120000|2024-09-02 13:35:20|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1725284140000|2024-09-02 13:35:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725284160000|2024-09-02 13:36:00|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|4
1725284180000|2024-09-02 13:36:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725284190000|2024-09-02 13:36:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|9
1725284200000|2024-09-02 13:36:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725284210000|2024-09-02 13:36:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284220000|2024-09-02 13:37:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|7
1725284240000|2024-09-02 13:37:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725284260000|2024-09-02 13:37:40|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|4
1725284270000|2024-09-02 13:37:50|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|4
1725284280000|2024-09-02 13:38:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1725284290000|2024-09-02 13:38:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725284300000|2024-09-02 13:38:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1725284310000|2024-09-02 13:38:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725284320000|2024-09-02 13:38:40|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725284330000|2024-09-02 13:38:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725284340000|2024-09-02 13:39:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725284360000|2024-09-02 13:39:20|46.85|46.55|46.91|46.61|46.91|46.61|46.85|46.55|3
1725284400000|2024-09-02 13:40:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1725284410000|2024-09-02 13:40:10|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|13
1725284420000|2024-09-02 13:40:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|6
1725284430000|2024-09-02 13:40:30|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725284440000|2024-09-02 13:40:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284450000|2024-09-02 13:40:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1725284460000|2024-09-02 13:41:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284470000|2024-09-02 13:41:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725284480000|2024-09-02 13:41:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725284490000|2024-09-02 13:41:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725284500000|2024-09-02 13:41:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1725284510000|2024-09-02 13:41:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|5
1725284520000|2024-09-02 13:42:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|7
1725284530000|2024-09-02 13:42:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1725284540000|2024-09-02 13:42:20|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|8
1725284550000|2024-09-02 13:42:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725284560000|2024-09-02 13:42:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1725284570000|2024-09-02 13:42:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1725284580000|2024-09-02 13:43:00|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|8
1725284590000|2024-09-02 13:43:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1725284600000|2024-09-02 13:43:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725284610000|2024-09-02 13:43:30|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284620000|2024-09-02 13:43:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725284630000|2024-09-02 13:43:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284640000|2024-09-02 13:44:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1725284650000|2024-09-02 13:44:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284660000|2024-09-02 13:44:20|46.94|46.64|46.92|46.62|46.95|46.65|46.9|46.6|11
1725284670000|2024-09-02 13:44:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725284680000|2024-09-02 13:44:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725284700000|2024-09-02 13:45:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725284710000|2024-09-02 13:45:10|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284720000|2024-09-02 13:45:20|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|8
1725284730000|2024-09-02 13:45:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725284740000|2024-09-02 13:45:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1725284750000|2024-09-02 13:45:50|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|5
1725284760000|2024-09-02 13:46:00|47|46.7|46.98|46.68|47.02|46.72|46.97|46.67|15
1725284770000|2024-09-02 13:46:10|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1725284780000|2024-09-02 13:46:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284790000|2024-09-02 13:46:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|6
1725284800000|2024-09-02 13:46:40|47|46.7|47|46.7|47.01|46.71|46.99|46.69|7
1725284810000|2024-09-02 13:46:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1725284820000|2024-09-02 13:47:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725284830000|2024-09-02 13:47:10|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|8
1725284840000|2024-09-02 13:47:20|47.02|46.72|47|46.7|47.03|46.73|47|46.7|7
1725284850000|2024-09-02 13:47:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725284860000|2024-09-02 13:47:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|8
1725284870000|2024-09-02 13:47:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|9
1725284880000|2024-09-02 13:48:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|10
1725284890000|2024-09-02 13:48:10|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|13
1725284900000|2024-09-02 13:48:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725284910000|2024-09-02 13:48:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725284920000|2024-09-02 13:48:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725284970000|2024-09-02 13:49:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725284980000|2024-09-02 13:49:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1725285000000|2024-09-02 13:50:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725285010000|2024-09-02 13:50:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1725285020000|2024-09-02 13:50:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1725285050000|2024-09-02 13:50:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725285060000|2024-09-02 13:51:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285070000|2024-09-02 13:51:10|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|5
1725285080000|2024-09-02 13:51:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|10
1725285090000|2024-09-02 13:51:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|10
1725285100000|2024-09-02 13:51:40|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|7
1725285110000|2024-09-02 13:51:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725285120000|2024-09-02 13:52:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725285130000|2024-09-02 13:52:10|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|5
1725285140000|2024-09-02 13:52:20|47|46.7|47.01|46.71|47.02|46.72|47|46.7|6
1725285150000|2024-09-02 13:52:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285160000|2024-09-02 13:52:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725285170000|2024-09-02 13:52:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285180000|2024-09-02 13:53:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725285190000|2024-09-02 13:53:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725285210000|2024-09-02 13:53:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|7
1725285220000|2024-09-02 13:53:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725285230000|2024-09-02 13:53:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285240000|2024-09-02 13:54:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285250000|2024-09-02 13:54:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725285260000|2024-09-02 13:54:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|4
1725285290000|2024-09-02 13:54:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725285300000|2024-09-02 13:55:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725285310000|2024-09-02 13:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725285320000|2024-09-02 13:55:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725285360000|2024-09-02 13:56:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725285370000|2024-09-02 13:56:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725285380000|2024-09-02 13:56:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|3
1725285480000|2024-09-02 13:58:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725285490000|2024-09-02 13:58:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725285550000|2024-09-02 13:59:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725285560000|2024-09-02 13:59:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725285580000|2024-09-02 13:59:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725285600000|2024-09-02 14:00:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725285720000|2024-09-02 14:02:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725285750000|2024-09-02 14:02:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725285760000|2024-09-02 14:02:40|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|6
1725285770000|2024-09-02 14:02:50|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|11
1725285780000|2024-09-02 14:03:00|46.87|46.57|46.81|46.51|46.88|46.58|46.81|46.51|8
1725285790000|2024-09-02 14:03:10|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|12
1725285810000|2024-09-02 14:03:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|5
1725285820000|2024-09-02 14:03:40|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|8
1725285830000|2024-09-02 14:03:50|46.82|46.52|46.85|46.55|46.86|46.56|46.82|46.52|7
1725285840000|2024-09-02 14:04:00|46.86|46.56|46.86|46.56|46.86|46.56|46.82|46.52|16
1725285850000|2024-09-02 14:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725285860000|2024-09-02 14:04:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1725285870000|2024-09-02 14:04:30|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|12
1725285880000|2024-09-02 14:04:40|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|5
1725285890000|2024-09-02 14:04:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1725285900000|2024-09-02 14:05:00|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|7
1725285910000|2024-09-02 14:05:10|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|9
1725285920000|2024-09-02 14:05:20|46.89|46.59|46.86|46.56|46.9|46.6|46.85|46.55|12
1725285930000|2024-09-02 14:05:30|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|11
1725285940000|2024-09-02 14:05:40|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|9
1725285950000|2024-09-02 14:05:50|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|14
1725285960000|2024-09-02 14:06:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|8
1725285970000|2024-09-02 14:06:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|10
1725285980000|2024-09-02 14:06:20|46.81|46.51|46.76|46.46|46.81|46.51|46.75|46.45|16
1725285990000|2024-09-02 14:06:30|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|16
1725286000000|2024-09-02 14:06:40|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|9
1725286010000|2024-09-02 14:06:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1725286020000|2024-09-02 14:07:00|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|13
1725286030000|2024-09-02 14:07:10|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1725286040000|2024-09-02 14:07:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|10
1725286050000|2024-09-02 14:07:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|13
1725286060000|2024-09-02 14:07:40|46.75|46.45|46.77|46.47|46.77|46.47|46.74|46.44|12
1725286070000|2024-09-02 14:07:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725286080000|2024-09-02 14:08:00|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|6
1725286090000|2024-09-02 14:08:10|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|9
1725286100000|2024-09-02 14:08:20|46.77|46.47|46.71|46.41|46.77|46.47|46.71|46.41|13
1725286110000|2024-09-02 14:08:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|16
1725286120000|2024-09-02 14:08:40|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|16
1725286130000|2024-09-02 14:08:50|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|16
1725286140000|2024-09-02 14:09:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725286150000|2024-09-02 14:09:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1725286160000|2024-09-02 14:09:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725286170000|2024-09-02 14:09:30|46.75|46.45|46.71|46.41|46.76|46.46|46.71|46.41|9
1725286180000|2024-09-02 14:09:40|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|12
1725286190000|2024-09-02 14:09:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|7
1725286200000|2024-09-02 14:10:00|46.71|46.41|46.7|46.4|46.72|46.42|46.69|46.39|11
1725286210000|2024-09-02 14:10:10|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|9
1725286220000|2024-09-02 14:10:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|13
1725286230000|2024-09-02 14:10:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|15
1725286240000|2024-09-02 14:10:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|12
1725286250000|2024-09-02 14:10:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725286260000|2024-09-02 14:11:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|13
1725286270000|2024-09-02 14:11:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725286280000|2024-09-02 14:11:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725286290000|2024-09-02 14:11:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725286300000|2024-09-02 14:11:40|46.66|46.36|46.66|46.36|46.67|46.37|46.64|46.34|9
1725286310000|2024-09-02 14:11:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|17
1725286320000|2024-09-02 14:12:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|10
1725286330000|2024-09-02 14:12:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|6
1725286340000|2024-09-02 14:12:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725286350000|2024-09-02 14:12:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725286360000|2024-09-02 14:12:40|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|9
1725286370000|2024-09-02 14:12:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|12
1725286380000|2024-09-02 14:13:00|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|6
1725286390000|2024-09-02 14:13:10|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725286400000|2024-09-02 14:13:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725286410000|2024-09-02 14:13:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725286420000|2024-09-02 14:13:40|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|11
1725286430000|2024-09-02 14:13:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1725286440000|2024-09-02 14:14:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|9
1725286450000|2024-09-02 14:14:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725286460000|2024-09-02 14:14:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|7
1725286470000|2024-09-02 14:14:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|10
1725286480000|2024-09-02 14:14:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725286490000|2024-09-02 14:14:50|46.69|46.39|46.67|46.37|46.7|46.4|46.66|46.36|13
1725286500000|2024-09-02 14:15:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1725286520000|2024-09-02 14:15:20|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|3
1725286530000|2024-09-02 14:15:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|8
1725286540000|2024-09-02 14:15:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|11
1725286550000|2024-09-02 14:15:50|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|14
1725286560000|2024-09-02 14:16:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|15
1725286570000|2024-09-02 14:16:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|12
1725286580000|2024-09-02 14:16:20|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|9
1725286590000|2024-09-02 14:16:30|46.75|46.45|46.73|46.43|46.76|46.46|46.72|46.42|8
1725286600000|2024-09-02 14:16:40|46.72|46.42|46.67|46.37|46.73|46.43|46.67|46.37|12
1725286610000|2024-09-02 14:16:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725286620000|2024-09-02 14:17:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|6
1725286630000|2024-09-02 14:17:10|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|3
1725286640000|2024-09-02 14:17:20|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|13
1725286650000|2024-09-02 14:17:30|46.63|46.33|46.67|46.37|46.68|46.38|46.63|46.33|11
1725286660000|2024-09-02 14:17:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|13
1725286670000|2024-09-02 14:17:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725286680000|2024-09-02 14:18:00|46.66|46.36|46.69|46.39|46.69|46.39|46.65|46.35|8
1725286690000|2024-09-02 14:18:10|46.7|46.4|46.7|46.4|46.71|46.41|46.68|46.38|13
1725286700000|2024-09-02 14:18:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|9
1725286710000|2024-09-02 14:18:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|14
1725286720000|2024-09-02 14:18:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|9
1725286730000|2024-09-02 14:18:50|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|8
1725286740000|2024-09-02 14:19:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|9
1725286750000|2024-09-02 14:19:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725286760000|2024-09-02 14:19:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725286770000|2024-09-02 14:19:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|7
1725286780000|2024-09-02 14:19:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|9
1725286790000|2024-09-02 14:19:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|9
1725286800000|2024-09-02 14:20:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725286810000|2024-09-02 14:20:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725286820000|2024-09-02 14:20:20|46.75|46.45|46.75|46.45|46.77|46.47|46.73|46.43|9
1725286830000|2024-09-02 14:20:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1725286850000|2024-09-02 14:20:50|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|15
1725286860000|2024-09-02 14:21:00|46.75|46.45|46.76|46.46|46.77|46.47|46.72|46.42|13
1725286870000|2024-09-02 14:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725286880000|2024-09-02 14:21:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725286890000|2024-09-02 14:21:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725286900000|2024-09-02 14:21:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725286910000|2024-09-02 14:21:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725286930000|2024-09-02 14:22:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725286940000|2024-09-02 14:22:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1725286960000|2024-09-02 14:22:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725286970000|2024-09-02 14:22:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725286980000|2024-09-02 14:23:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725286990000|2024-09-02 14:23:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725287000000|2024-09-02 14:23:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725287040000|2024-09-02 14:24:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725287050000|2024-09-02 14:24:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725287060000|2024-09-02 14:24:20|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|4
1725287070000|2024-09-02 14:24:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725287080000|2024-09-02 14:24:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1725287100000|2024-09-02 14:25:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725287140000|2024-09-02 14:25:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725287150000|2024-09-02 14:25:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725287160000|2024-09-02 14:26:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725287170000|2024-09-02 14:26:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725287180000|2024-09-02 14:26:20|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1725287190000|2024-09-02 14:26:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725287200000|2024-09-02 14:26:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725287210000|2024-09-02 14:26:50|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1725287220000|2024-09-02 14:27:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|5
1725287230000|2024-09-02 14:27:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|7
1725287240000|2024-09-02 14:27:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725287250000|2024-09-02 14:27:30|46.95|46.65|46.95|46.65|46.95|46.65|46.92|46.62|9
1725287260000|2024-09-02 14:27:40|46.96|46.66|46.97|46.67|46.98|46.68|46.95|46.65|6
1725287270000|2024-09-02 14:27:50|46.96|46.66|46.95|46.65|46.98|46.68|46.95|46.65|7
1725287280000|2024-09-02 14:28:00|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|10
1725287300000|2024-09-02 14:28:20|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|7
1725287310000|2024-09-02 14:28:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725287320000|2024-09-02 14:28:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1725287330000|2024-09-02 14:28:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725287340000|2024-09-02 14:29:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725287350000|2024-09-02 14:29:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725287360000|2024-09-02 14:29:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725287370000|2024-09-02 14:29:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725287380000|2024-09-02 14:29:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725287390000|2024-09-02 14:29:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725287400000|2024-09-02 14:30:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|6
1725287410000|2024-09-02 14:30:10|47.01|46.71|47.06|46.76|47.06|46.76|47.01|46.71|7
1725287420000|2024-09-02 14:30:20|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|12
1725287430000|2024-09-02 14:30:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725287440000|2024-09-02 14:30:40|47.07|46.77|47.11|46.81|47.12|46.82|47.07|46.77|7
1725287450000|2024-09-02 14:30:50|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|8
1725287460000|2024-09-02 14:31:00|47.19|46.89|47.17|46.87|47.2|46.9|47.16|46.86|18
1725287470000|2024-09-02 14:31:10|47.19|46.89|47.21|46.91|47.24|46.94|47.19|46.89|18
1725287480000|2024-09-02 14:31:20|47.22|46.92|47.21|46.91|47.26|46.96|47.2|46.9|25
1725287490000|2024-09-02 14:31:30|47.22|46.92|47.14|46.84|47.23|46.93|47.14|46.84|22
1725287500000|2024-09-02 14:31:40|47.12|46.82|47.08|46.78|47.13|46.83|47.08|46.78|12
1725287510000|2024-09-02 14:31:50|47.1|46.8|47.1|46.8|47.1|46.8|47.08|46.78|16
1725287520000|2024-09-02 14:32:00|47.09|46.79|47.1|46.8|47.11|46.81|47.07|46.77|16
1725287530000|2024-09-02 14:32:10|47.11|46.81|47.11|46.81|47.13|46.83|47.11|46.81|20
1725287540000|2024-09-02 14:32:20|47.12|46.82|47.14|46.84|47.14|46.84|47.1|46.8|21
1725287550000|2024-09-02 14:32:30|47.13|46.83|47.19|46.89|47.2|46.9|47.12|46.82|19
1725287560000|2024-09-02 14:32:40|47.2|46.9|47.19|46.89|47.21|46.91|47.18|46.88|14
1725287570000|2024-09-02 14:32:50|47.2|46.9|47.18|46.88|47.2|46.9|47.15|46.85|14
1725287580000|2024-09-02 14:33:00|47.17|46.87|47.14|46.84|47.18|46.88|47.13|46.83|18
1725287590000|2024-09-02 14:33:10|47.13|46.83|47.16|46.86|47.16|46.86|47.12|46.82|20
1725287600000|2024-09-02 14:33:20|47.15|46.85|47.12|46.82|47.16|46.86|47.12|46.82|18
1725287610000|2024-09-02 14:33:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|8
1725287620000|2024-09-02 14:33:40|47.15|46.85|47.18|46.88|47.19|46.89|47.15|46.85|16
1725287630000|2024-09-02 14:33:50|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|12
1725287640000|2024-09-02 14:34:00|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|16
1725287650000|2024-09-02 14:34:10|47.15|46.85|47.16|46.86|47.17|46.87|47.13|46.83|16
1725287660000|2024-09-02 14:34:20|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1725287670000|2024-09-02 14:34:30|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|8
1725287680000|2024-09-02 14:34:40|47.17|46.87|47.16|46.86|47.18|46.88|47.15|46.85|15
1725287690000|2024-09-02 14:34:50|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|8
1725287700000|2024-09-02 14:35:00|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|11
1725287710000|2024-09-02 14:35:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|13
1725287720000|2024-09-02 14:35:20|47.12|46.82|47.18|46.88|47.19|46.89|47.12|46.82|14
1725287730000|2024-09-02 14:35:30|47.19|46.89|47.22|46.92|47.23|46.93|47.19|46.89|14
1725287740000|2024-09-02 14:35:40|47.23|46.93|47.27|46.97|47.29|46.99|47.23|46.93|18
1725287750000|2024-09-02 14:35:50|47.26|46.96|47.26|46.96|47.29|46.99|47.26|46.96|21
1725287760000|2024-09-02 14:36:00|47.28|46.98|47.28|46.98|47.33|47.03|47.27|46.97|22
1725287770000|2024-09-02 14:36:10|47.29|46.99|47.28|46.98|47.3|47|47.26|46.96|15
1725287780000|2024-09-02 14:36:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|16
1725287790000|2024-09-02 14:36:30|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|10
1725287800000|2024-09-02 14:36:40|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|14
1725287810000|2024-09-02 14:36:50|47.28|46.98|47.28|46.98|47.31|47.01|47.28|46.98|21
1725287820000|2024-09-02 14:37:00|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|14
1725287830000|2024-09-02 14:37:10|47.29|46.99|47.27|46.97|47.29|46.99|47.25|46.95|15
1725287840000|2024-09-02 14:37:20|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|17
1725287850000|2024-09-02 14:37:30|47.29|46.99|47.23|46.93|47.29|46.99|47.23|46.93|11
1725287860000|2024-09-02 14:37:40|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|10
1725287870000|2024-09-02 14:37:50|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|25
1725287880000|2024-09-02 14:38:00|47.25|46.95|47.27|46.97|47.28|46.98|47.23|46.93|10
1725287890000|2024-09-02 14:38:10|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|7
1725287900000|2024-09-02 14:38:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1725287910000|2024-09-02 14:38:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725287920000|2024-09-02 14:38:40|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|8
1725287930000|2024-09-02 14:38:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|7
1725287940000|2024-09-02 14:39:00|47.27|46.97|47.25|46.95|47.29|46.99|47.25|46.95|12
1725287950000|2024-09-02 14:39:10|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|11
1725287960000|2024-09-02 14:39:20|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|8
1725287970000|2024-09-02 14:39:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|16
1725287980000|2024-09-02 14:39:40|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|7
1725287990000|2024-09-02 14:39:50|47.2|46.9|47.2|46.9|47.22|46.92|47.19|46.89|17
1725288000000|2024-09-02 14:40:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|14
1725288010000|2024-09-02 14:40:10|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|9
1725288020000|2024-09-02 14:40:20|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|3
1725288030000|2024-09-02 14:40:30|47.12|46.82|47.16|46.86|47.16|46.86|47.11|46.81|18
1725288040000|2024-09-02 14:40:40|47.15|46.85|47.14|46.84|47.16|46.86|47.13|46.83|15
1725288050000|2024-09-02 14:40:50|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|13
1725288060000|2024-09-02 14:41:00|47.14|46.84|47.11|46.81|47.14|46.84|47.1|46.8|16
1725288070000|2024-09-02 14:41:10|47.12|46.82|47.12|46.82|47.13|46.83|47.1|46.8|13
1725288080000|2024-09-02 14:41:20|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|13
1725288090000|2024-09-02 14:41:30|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|12
1725288100000|2024-09-02 14:41:40|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|10
1725288110000|2024-09-02 14:41:50|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725288120000|2024-09-02 14:42:00|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|8
1725288130000|2024-09-02 14:42:10|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|9
1725288140000|2024-09-02 14:42:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1725288150000|2024-09-02 14:42:30|47.13|46.83|47.13|46.83|47.14|46.84|47.11|46.81|9
1725288160000|2024-09-02 14:42:40|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|11
1725288170000|2024-09-02 14:42:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725288180000|2024-09-02 14:43:00|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|5
1725288190000|2024-09-02 14:43:10|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|6
1725288200000|2024-09-02 14:43:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1725288210000|2024-09-02 14:43:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1725288220000|2024-09-02 14:43:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725288240000|2024-09-02 14:44:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725288250000|2024-09-02 14:44:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725288260000|2024-09-02 14:44:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725288270000|2024-09-02 14:44:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|4
1725288280000|2024-09-02 14:44:40|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|10
1725288290000|2024-09-02 14:44:50|47.15|46.85|47.16|46.86|47.17|46.87|47.14|46.84|6
1725288300000|2024-09-02 14:45:00|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|4
1725288310000|2024-09-02 14:45:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725288320000|2024-09-02 14:45:20|47.19|46.89|47.18|46.88|47.2|46.9|47.17|46.87|7
1725288330000|2024-09-02 14:45:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|10
1725288340000|2024-09-02 14:45:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725288350000|2024-09-02 14:45:50|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|6
1725288360000|2024-09-02 14:46:00|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1725288370000|2024-09-02 14:46:10|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|11
1725288380000|2024-09-02 14:46:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|12
1725288390000|2024-09-02 14:46:30|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|9
1725288400000|2024-09-02 14:46:40|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1725288410000|2024-09-02 14:46:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725288420000|2024-09-02 14:47:00|47.27|46.97|47.29|46.99|47.31|47.01|47.27|46.97|10
1725288430000|2024-09-02 14:47:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725288440000|2024-09-02 14:47:20|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|13
1725288450000|2024-09-02 14:47:30|47.32|47.02|47.35|47.05|47.36|47.06|47.3|47|14
1725288460000|2024-09-02 14:47:40|47.34|47.04|47.33|47.03|47.35|47.05|47.31|47.01|16
1725288470000|2024-09-02 14:47:50|47.32|47.02|47.35|47.05|47.36|47.06|47.32|47.02|13
1725288480000|2024-09-02 14:48:00|47.34|47.04|47.39|47.09|47.39|47.09|47.34|47.04|11
1725288490000|2024-09-02 14:48:10|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1725288500000|2024-09-02 14:48:20|47.39|47.09|47.39|47.09|47.41|47.11|47.38|47.08|15
1725288510000|2024-09-02 14:48:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|9
1725288520000|2024-09-02 14:48:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725288530000|2024-09-02 14:48:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725288540000|2024-09-02 14:49:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1725288550000|2024-09-02 14:49:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1725288560000|2024-09-02 14:49:20|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|7
1725288570000|2024-09-02 14:49:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1725288580000|2024-09-02 14:49:40|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|6
1725288590000|2024-09-02 14:49:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|9
1725288600000|2024-09-02 14:50:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1725288610000|2024-09-02 14:50:10|47.3|47|47.3|47|47.32|47.02|47.29|46.99|13
1725288620000|2024-09-02 14:50:20|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|7
1725288630000|2024-09-02 14:50:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|6
1725288650000|2024-09-02 14:50:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|6
1725288660000|2024-09-02 14:51:00|47.29|46.99|47.3|47|47.31|47.01|47.28|46.98|8
1725288670000|2024-09-02 14:51:10|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|12
1725288680000|2024-09-02 14:51:20|47.26|46.96|47.21|46.91|47.27|46.97|47.21|46.91|10
1725288690000|2024-09-02 14:51:30|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725288700000|2024-09-02 14:51:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1725288710000|2024-09-02 14:51:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|8
1725288720000|2024-09-02 14:52:00|47.23|46.93|47.24|46.94|47.26|46.96|47.23|46.93|8
1725288730000|2024-09-02 14:52:10|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|10
1725288740000|2024-09-02 14:52:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|12
1725288750000|2024-09-02 14:52:30|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|10
1725288760000|2024-09-02 14:52:40|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|11
1725288770000|2024-09-02 14:52:50|47.25|46.95|47.26|46.96|47.26|46.96|47.23|46.93|10
1725288780000|2024-09-02 14:53:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725288790000|2024-09-02 14:53:10|47.26|46.96|47.3|47|47.3|47|47.26|46.96|7
1725288800000|2024-09-02 14:53:20|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|6
1725288810000|2024-09-02 14:53:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725288820000|2024-09-02 14:53:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725288830000|2024-09-02 14:53:50|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725288840000|2024-09-02 14:54:00|47.33|47.03|47.36|47.06|47.39|47.09|47.33|47.03|11
1725288850000|2024-09-02 14:54:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725288860000|2024-09-02 14:54:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725288870000|2024-09-02 14:54:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725288880000|2024-09-02 14:54:40|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1725288890000|2024-09-02 14:54:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725288900000|2024-09-02 14:55:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725288910000|2024-09-02 14:55:10|47.37|47.07|47.32|47.02|47.38|47.08|47.32|47.02|8
1725288920000|2024-09-02 14:55:20|47.33|47.03|47.34|47.04|47.36|47.06|47.32|47.02|12
1725288930000|2024-09-02 14:55:30|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|5
1725288940000|2024-09-02 14:55:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725288950000|2024-09-02 14:55:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725288960000|2024-09-02 14:56:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725288980000|2024-09-02 14:56:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725288990000|2024-09-02 14:56:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289000000|2024-09-02 14:56:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725289010000|2024-09-02 14:56:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725289020000|2024-09-02 14:57:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|9
1725289030000|2024-09-02 14:57:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725289040000|2024-09-02 14:57:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725289060000|2024-09-02 14:57:40|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725289070000|2024-09-02 14:57:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725289080000|2024-09-02 14:58:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725289090000|2024-09-02 14:58:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725289110000|2024-09-02 14:58:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725289120000|2024-09-02 14:58:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725289130000|2024-09-02 14:58:50|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725289140000|2024-09-02 14:59:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725289160000|2024-09-02 14:59:20|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1725289170000|2024-09-02 14:59:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725289180000|2024-09-02 14:59:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725289200000|2024-09-02 15:00:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725289220000|2024-09-02 15:00:20|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|6
1725289230000|2024-09-02 15:00:30|47.37|47.07|47.33|47.03|47.37|47.07|47.33|47.03|5
1725289240000|2024-09-02 15:00:40|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725289250000|2024-09-02 15:00:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725289260000|2024-09-02 15:01:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725289270000|2024-09-02 15:01:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|7
1725289280000|2024-09-02 15:01:20|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|8
1725289290000|2024-09-02 15:01:30|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|7
1725289300000|2024-09-02 15:01:40|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725289310000|2024-09-02 15:01:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725289320000|2024-09-02 15:02:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|7
1725289330000|2024-09-02 15:02:10|47.26|46.96|47.29|46.99|47.3|47|47.26|46.96|4
1725289340000|2024-09-02 15:02:20|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725289350000|2024-09-02 15:02:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725289360000|2024-09-02 15:02:40|47.32|47.02|47.36|47.06|47.36|47.06|47.32|47.02|14
1725289370000|2024-09-02 15:02:50|47.37|47.07|47.36|47.06|47.38|47.08|47.35|47.05|6
1725289380000|2024-09-02 15:03:00|47.35|47.05|47.31|47.01|47.36|47.06|47.31|47.01|11
1725289390000|2024-09-02 15:03:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1725289400000|2024-09-02 15:03:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289410000|2024-09-02 15:03:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725289420000|2024-09-02 15:03:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725289430000|2024-09-02 15:03:50|47.32|47.02|47.3|47|47.32|47.02|47.3|47|9
1725289440000|2024-09-02 15:04:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725289450000|2024-09-02 15:04:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|7
1725289460000|2024-09-02 15:04:20|47.3|47|47.3|47|47.31|47.01|47.29|46.99|5
1725289470000|2024-09-02 15:04:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|9
1725289490000|2024-09-02 15:04:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725289500000|2024-09-02 15:05:00|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725289510000|2024-09-02 15:05:10|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|4
1725289520000|2024-09-02 15:05:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725289530000|2024-09-02 15:05:30|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|8
1725289540000|2024-09-02 15:05:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1725289550000|2024-09-02 15:05:50|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|4
1725289560000|2024-09-02 15:06:00|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|5
1725289570000|2024-09-02 15:06:10|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|9
1725289580000|2024-09-02 15:06:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|11
1725289590000|2024-09-02 15:06:30|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|6
1725289600000|2024-09-02 15:06:40|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|4
1725289610000|2024-09-02 15:06:50|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725289620000|2024-09-02 15:07:00|47.39|47.09|47.33|47.03|47.39|47.09|47.33|47.03|5
1725289630000|2024-09-02 15:07:10|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|5
1725289640000|2024-09-02 15:07:20|47.35|47.05|47.36|47.06|47.37|47.07|47.34|47.04|6
1725289650000|2024-09-02 15:07:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1725289660000|2024-09-02 15:07:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725289670000|2024-09-02 15:07:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725289680000|2024-09-02 15:08:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725289690000|2024-09-02 15:08:10|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|4
1725289700000|2024-09-02 15:08:20|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|8
1725289710000|2024-09-02 15:08:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|10
1725289720000|2024-09-02 15:08:40|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1725289740000|2024-09-02 15:09:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725289750000|2024-09-02 15:09:10|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|7
1725289760000|2024-09-02 15:09:20|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|18
1725289770000|2024-09-02 15:09:30|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|7
1725289780000|2024-09-02 15:09:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1725289790000|2024-09-02 15:09:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1725289800000|2024-09-02 15:10:00|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1725289810000|2024-09-02 15:10:10|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|8
1725289820000|2024-09-02 15:10:20|47.43|47.13|47.43|47.13|47.45|47.15|47.43|47.13|5
1725289830000|2024-09-02 15:10:30|47.44|47.14|47.52|47.22|47.52|47.22|47.43|47.13|10
1725289840000|2024-09-02 15:10:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|7
1725289850000|2024-09-02 15:10:50|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|3
1725289860000|2024-09-02 15:11:00|47.47|47.17|47.42|47.12|47.47|47.17|47.41|47.11|17
1725289870000|2024-09-02 15:11:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725289880000|2024-09-02 15:11:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725289900000|2024-09-02 15:11:40|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|4
1725289910000|2024-09-02 15:11:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1725289920000|2024-09-02 15:12:00|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1725289930000|2024-09-02 15:12:10|47.33|47.03|47.33|47.03|47.38|47.08|47.33|47.03|13
1725289950000|2024-09-02 15:12:30|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|9
1725289960000|2024-09-02 15:12:40|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1725289970000|2024-09-02 15:12:50|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|6
1725289980000|2024-09-02 15:13:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725289990000|2024-09-02 15:13:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290000000|2024-09-02 15:13:20|47.35|47.05|47.39|47.09|47.39|47.09|47.35|47.05|5
1725290010000|2024-09-02 15:13:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|11
1725290020000|2024-09-02 15:13:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290030000|2024-09-02 15:13:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725290040000|2024-09-02 15:14:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1725290050000|2024-09-02 15:14:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|8
1725290060000|2024-09-02 15:14:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725290070000|2024-09-02 15:14:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1725290080000|2024-09-02 15:14:40|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1725290090000|2024-09-02 15:14:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725290100000|2024-09-02 15:15:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|9
1725290110000|2024-09-02 15:15:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725290120000|2024-09-02 15:15:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1725290130000|2024-09-02 15:15:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290140000|2024-09-02 15:15:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290150000|2024-09-02 15:15:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725290160000|2024-09-02 15:16:00|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1725290170000|2024-09-02 15:16:10|47.36|47.06|47.33|47.03|47.36|47.06|47.33|47.03|4
1725290180000|2024-09-02 15:16:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1725290190000|2024-09-02 15:16:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725290200000|2024-09-02 15:16:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725290210000|2024-09-02 15:16:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725290220000|2024-09-02 15:17:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1725290230000|2024-09-02 15:17:10|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|5
1725290240000|2024-09-02 15:17:20|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725290250000|2024-09-02 15:17:30|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|9
1725290260000|2024-09-02 15:17:40|47.3|47|47.35|47.05|47.35|47.05|47.3|47|6
1725290270000|2024-09-02 15:17:50|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|11
1725290280000|2024-09-02 15:18:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725290290000|2024-09-02 15:18:10|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|8
1725290300000|2024-09-02 15:18:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1725290310000|2024-09-02 15:18:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725290320000|2024-09-02 15:18:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|8
1725290330000|2024-09-02 15:18:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725290340000|2024-09-02 15:19:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|11
1725290350000|2024-09-02 15:19:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290360000|2024-09-02 15:19:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725290370000|2024-09-02 15:19:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725290380000|2024-09-02 15:19:40|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|6
1725290390000|2024-09-02 15:19:50|47.29|46.99|47.32|47.02|47.33|47.03|47.28|46.98|14
1725290400000|2024-09-02 15:20:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1725290410000|2024-09-02 15:20:10|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|13
1725290420000|2024-09-02 15:20:20|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|9
1725290430000|2024-09-02 15:20:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|8
1725290440000|2024-09-02 15:20:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|10
1725290450000|2024-09-02 15:20:50|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|6
1725290460000|2024-09-02 15:21:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725290470000|2024-09-02 15:21:10|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|11
1725290480000|2024-09-02 15:21:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1725290490000|2024-09-02 15:21:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725290500000|2024-09-02 15:21:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725290510000|2024-09-02 15:21:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290520000|2024-09-02 15:22:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725290530000|2024-09-02 15:22:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290540000|2024-09-02 15:22:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1725290550000|2024-09-02 15:22:30|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1725290560000|2024-09-02 15:22:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725290570000|2024-09-02 15:22:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725290580000|2024-09-02 15:23:00|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1725290590000|2024-09-02 15:23:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1725290600000|2024-09-02 15:23:20|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|4
1725290610000|2024-09-02 15:23:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725290620000|2024-09-02 15:23:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725290630000|2024-09-02 15:23:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290640000|2024-09-02 15:24:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725290650000|2024-09-02 15:24:10|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725290660000|2024-09-02 15:24:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725290680000|2024-09-02 15:24:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725290690000|2024-09-02 15:24:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725290700000|2024-09-02 15:25:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290710000|2024-09-02 15:25:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1725290720000|2024-09-02 15:25:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290730000|2024-09-02 15:25:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725290750000|2024-09-02 15:25:50|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1725290760000|2024-09-02 15:26:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|12
1725290770000|2024-09-02 15:26:10|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|6
1725290780000|2024-09-02 15:26:20|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725290790000|2024-09-02 15:26:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|10
1725290800000|2024-09-02 15:26:40|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725290810000|2024-09-02 15:26:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290820000|2024-09-02 15:27:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725290840000|2024-09-02 15:27:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725290850000|2024-09-02 15:27:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725290860000|2024-09-02 15:27:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725290870000|2024-09-02 15:27:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725290880000|2024-09-02 15:28:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725290900000|2024-09-02 15:28:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725290910000|2024-09-02 15:28:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725290920000|2024-09-02 15:28:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725290970000|2024-09-02 15:29:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725290980000|2024-09-02 15:29:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725290990000|2024-09-02 15:29:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725291000000|2024-09-02 15:30:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725291010000|2024-09-02 15:30:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725291040000|2024-09-02 15:30:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291050000|2024-09-02 15:30:50|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1725291060000|2024-09-02 15:31:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291080000|2024-09-02 15:31:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291100000|2024-09-02 15:31:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291110000|2024-09-02 15:31:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291120000|2024-09-02 15:32:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725291140000|2024-09-02 15:32:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291160000|2024-09-02 15:32:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725291180000|2024-09-02 15:33:00|47.27|46.97|47.22|46.92|47.27|46.97|47.22|46.92|2
1725291190000|2024-09-02 15:33:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725291200000|2024-09-02 15:33:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725291210000|2024-09-02 15:33:30|47.23|46.93|47.27|46.97|47.27|46.97|47.23|46.93|4
1725291240000|2024-09-02 15:34:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291260000|2024-09-02 15:34:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291270000|2024-09-02 15:34:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725291280000|2024-09-02 15:34:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725291290000|2024-09-02 15:34:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725291300000|2024-09-02 15:35:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291310000|2024-09-02 15:35:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725291330000|2024-09-02 15:35:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291380000|2024-09-02 15:36:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725291390000|2024-09-02 15:36:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725291400000|2024-09-02 15:36:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725291420000|2024-09-02 15:37:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725291430000|2024-09-02 15:37:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725291440000|2024-09-02 15:37:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725291450000|2024-09-02 15:37:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291470000|2024-09-02 15:37:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725291490000|2024-09-02 15:38:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291500000|2024-09-02 15:38:20|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|3
1725291510000|2024-09-02 15:38:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725291520000|2024-09-02 15:38:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725291540000|2024-09-02 15:39:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291560000|2024-09-02 15:39:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725291570000|2024-09-02 15:39:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725291580000|2024-09-02 15:39:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725291590000|2024-09-02 15:39:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725291600000|2024-09-02 15:40:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|8
1725291610000|2024-09-02 15:40:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725291620000|2024-09-02 15:40:20|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725291630000|2024-09-02 15:40:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725291640000|2024-09-02 15:40:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1725291650000|2024-09-02 15:40:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725291660000|2024-09-02 15:41:00|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|4
1725291670000|2024-09-02 15:41:10|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|6
1725291690000|2024-09-02 15:41:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291710000|2024-09-02 15:41:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291720000|2024-09-02 15:42:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291740000|2024-09-02 15:42:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291750000|2024-09-02 15:42:30|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|9
1725291760000|2024-09-02 15:42:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725291790000|2024-09-02 15:43:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291800000|2024-09-02 15:43:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725291810000|2024-09-02 15:43:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291830000|2024-09-02 15:43:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725291840000|2024-09-02 15:44:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725291850000|2024-09-02 15:44:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725291870000|2024-09-02 15:44:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725291880000|2024-09-02 15:44:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725291900000|2024-09-02 15:45:00|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|6
1725291910000|2024-09-02 15:45:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725291920000|2024-09-02 15:45:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291930000|2024-09-02 15:45:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291940000|2024-09-02 15:45:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725291950000|2024-09-02 15:45:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291960000|2024-09-02 15:46:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725291970000|2024-09-02 15:46:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725291980000|2024-09-02 15:46:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1725292000000|2024-09-02 15:46:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725292010000|2024-09-02 15:46:50|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725292020000|2024-09-02 15:47:00|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1725292030000|2024-09-02 15:47:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1725292040000|2024-09-02 15:47:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725292050000|2024-09-02 15:47:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1725292060000|2024-09-02 15:47:40|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725292070000|2024-09-02 15:47:50|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725292080000|2024-09-02 15:48:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725292100000|2024-09-02 15:48:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292110000|2024-09-02 15:48:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725292120000|2024-09-02 15:48:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725292140000|2024-09-02 15:49:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292150000|2024-09-02 15:49:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292160000|2024-09-02 15:49:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725292210000|2024-09-02 15:50:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725292240000|2024-09-02 15:50:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725292250000|2024-09-02 15:50:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725292260000|2024-09-02 15:51:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292270000|2024-09-02 15:51:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725292280000|2024-09-02 15:51:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292290000|2024-09-02 15:51:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1725292310000|2024-09-02 15:51:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292330000|2024-09-02 15:52:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725292370000|2024-09-02 15:52:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725292390000|2024-09-02 15:53:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725292400000|2024-09-02 15:53:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725292410000|2024-09-02 15:53:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292420000|2024-09-02 15:53:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292450000|2024-09-02 15:54:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292470000|2024-09-02 15:54:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725292500000|2024-09-02 15:55:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292510000|2024-09-02 15:55:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292520000|2024-09-02 15:55:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725292530000|2024-09-02 15:55:30|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|8
1725292550000|2024-09-02 15:55:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725292570000|2024-09-02 15:56:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725292580000|2024-09-02 15:56:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292590000|2024-09-02 15:56:30|47.17|46.87|47.17|46.87|47.18|46.88|47.15|46.85|13
1725292610000|2024-09-02 15:56:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725292620000|2024-09-02 15:57:00|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|7
1725292640000|2024-09-02 15:57:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292650000|2024-09-02 15:57:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725292660000|2024-09-02 15:57:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725292680000|2024-09-02 15:58:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725292710000|2024-09-02 15:58:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292720000|2024-09-02 15:58:40|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|4
1725292730000|2024-09-02 15:58:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725292740000|2024-09-02 15:59:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292750000|2024-09-02 15:59:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1725292760000|2024-09-02 15:59:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725292800000|2024-09-02 16:00:00|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|3
1725292830000|2024-09-02 16:00:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725292870000|2024-09-02 16:01:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725292880000|2024-09-02 16:01:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725292900000|2024-09-02 16:01:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725292910000|2024-09-02 16:01:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1725292920000|2024-09-02 16:02:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725292940000|2024-09-02 16:02:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725292970000|2024-09-02 16:02:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725292980000|2024-09-02 16:03:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725292990000|2024-09-02 16:03:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725293010000|2024-09-02 16:03:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725293020000|2024-09-02 16:03:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725293050000|2024-09-02 16:04:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725293080000|2024-09-02 16:04:40|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|3
1725293120000|2024-09-02 16:05:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725293160000|2024-09-02 16:06:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1725293170000|2024-09-02 16:06:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293190000|2024-09-02 16:06:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293210000|2024-09-02 16:06:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293220000|2024-09-02 16:07:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293250000|2024-09-02 16:07:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293260000|2024-09-02 16:07:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293290000|2024-09-02 16:08:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293330000|2024-09-02 16:08:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725293340000|2024-09-02 16:09:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293350000|2024-09-02 16:09:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293360000|2024-09-02 16:09:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293370000|2024-09-02 16:09:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725293380000|2024-09-02 16:09:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293390000|2024-09-02 16:09:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293410000|2024-09-02 16:10:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293430000|2024-09-02 16:10:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293450000|2024-09-02 16:10:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725293460000|2024-09-02 16:11:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725293470000|2024-09-02 16:11:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725293510000|2024-09-02 16:11:50|47.32|47.02|47.36|47.06|47.36|47.06|47.32|47.02|4
1725293530000|2024-09-02 16:12:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725293540000|2024-09-02 16:12:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725293550000|2024-09-02 16:12:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293570000|2024-09-02 16:12:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1725293590000|2024-09-02 16:13:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293630000|2024-09-02 16:13:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725293640000|2024-09-02 16:14:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725293660000|2024-09-02 16:14:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1725293680000|2024-09-02 16:14:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725293690000|2024-09-02 16:14:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725293700000|2024-09-02 16:15:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725293710000|2024-09-02 16:15:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725293730000|2024-09-02 16:15:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725293740000|2024-09-02 16:15:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725293760000|2024-09-02 16:16:00|47.36|47.06|47.31|47.01|47.36|47.06|47.3|47|5
1725293780000|2024-09-02 16:16:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725293790000|2024-09-02 16:16:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725293810000|2024-09-02 16:16:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725293820000|2024-09-02 16:17:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725293840000|2024-09-02 16:17:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725293850000|2024-09-02 16:17:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1725293860000|2024-09-02 16:17:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725293880000|2024-09-02 16:18:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725293900000|2024-09-02 16:18:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725293920000|2024-09-02 16:18:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725293930000|2024-09-02 16:18:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725293940000|2024-09-02 16:19:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725293970000|2024-09-02 16:19:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725293980000|2024-09-02 16:19:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725293990000|2024-09-02 16:19:50|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1725294000000|2024-09-02 16:20:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725294010000|2024-09-02 16:20:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725294060000|2024-09-02 16:21:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725294070000|2024-09-02 16:21:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725294080000|2024-09-02 16:21:20|47.23|46.93|47.27|46.97|47.27|46.97|47.23|46.93|5
1725294090000|2024-09-02 16:21:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725294100000|2024-09-02 16:21:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725294120000|2024-09-02 16:22:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725294130000|2024-09-02 16:22:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725294150000|2024-09-02 16:22:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725294180000|2024-09-02 16:23:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725294190000|2024-09-02 16:23:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725294200000|2024-09-02 16:23:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294220000|2024-09-02 16:23:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725294230000|2024-09-02 16:23:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294240000|2024-09-02 16:24:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294260000|2024-09-02 16:24:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725294270000|2024-09-02 16:24:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725294300000|2024-09-02 16:25:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294320000|2024-09-02 16:25:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725294360000|2024-09-02 16:26:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294370000|2024-09-02 16:26:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294380000|2024-09-02 16:26:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294390000|2024-09-02 16:26:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725294400000|2024-09-02 16:26:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725294430000|2024-09-02 16:27:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725294440000|2024-09-02 16:27:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1725294450000|2024-09-02 16:27:30|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|4
1725294460000|2024-09-02 16:27:40|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725294470000|2024-09-02 16:27:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725294490000|2024-09-02 16:28:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725294500000|2024-09-02 16:28:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725294520000|2024-09-02 16:28:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294540000|2024-09-02 16:29:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725294550000|2024-09-02 16:29:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294560000|2024-09-02 16:29:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725294620000|2024-09-02 16:30:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294630000|2024-09-02 16:30:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1725294640000|2024-09-02 16:30:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725294680000|2024-09-02 16:31:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1725294710000|2024-09-02 16:31:50|47.19|46.89|47.25|46.95|47.25|46.95|47.19|46.89|6
1725294720000|2024-09-02 16:32:00|47.26|46.96|47.24|46.94|47.27|46.97|47.24|46.94|5
1725294730000|2024-09-02 16:32:10|47.23|46.93|47.21|46.91|47.24|46.94|47.21|46.91|4
1725294750000|2024-09-02 16:32:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725294770000|2024-09-02 16:32:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725294780000|2024-09-02 16:33:00|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|3
1725294790000|2024-09-02 16:33:10|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|5
1725294810000|2024-09-02 16:33:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1725294830000|2024-09-02 16:33:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294860000|2024-09-02 16:34:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725294880000|2024-09-02 16:34:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725294900000|2024-09-02 16:35:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725294920000|2024-09-02 16:35:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725294940000|2024-09-02 16:35:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725294950000|2024-09-02 16:35:50|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1725294960000|2024-09-02 16:36:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725294970000|2024-09-02 16:36:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725294980000|2024-09-02 16:36:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725294990000|2024-09-02 16:36:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725295010000|2024-09-02 16:36:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725295020000|2024-09-02 16:37:00|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1725295040000|2024-09-02 16:37:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725295050000|2024-09-02 16:37:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725295060000|2024-09-02 16:37:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725295080000|2024-09-02 16:38:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1725295090000|2024-09-02 16:38:10|47.11|46.81|47.07|46.77|47.11|46.81|47.07|46.77|8
1725295100000|2024-09-02 16:38:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725295110000|2024-09-02 16:38:30|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1725295120000|2024-09-02 16:38:40|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1725295130000|2024-09-02 16:38:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295140000|2024-09-02 16:39:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725295150000|2024-09-02 16:39:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295160000|2024-09-02 16:39:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725295170000|2024-09-02 16:39:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725295180000|2024-09-02 16:39:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725295190000|2024-09-02 16:39:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295200000|2024-09-02 16:40:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725295210000|2024-09-02 16:40:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295220000|2024-09-02 16:40:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295230000|2024-09-02 16:40:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725295240000|2024-09-02 16:40:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295250000|2024-09-02 16:40:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295270000|2024-09-02 16:41:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295280000|2024-09-02 16:41:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725295310000|2024-09-02 16:41:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295350000|2024-09-02 16:42:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725295380000|2024-09-02 16:43:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295420000|2024-09-02 16:43:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295440000|2024-09-02 16:44:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295470000|2024-09-02 16:44:30|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|3
1725295500000|2024-09-02 16:45:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725295510000|2024-09-02 16:45:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725295530000|2024-09-02 16:45:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725295560000|2024-09-02 16:46:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725295570000|2024-09-02 16:46:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725295580000|2024-09-02 16:46:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725295590000|2024-09-02 16:46:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725295600000|2024-09-02 16:46:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295610000|2024-09-02 16:46:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295650000|2024-09-02 16:47:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725295660000|2024-09-02 16:47:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295670000|2024-09-02 16:47:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295680000|2024-09-02 16:48:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725295700000|2024-09-02 16:48:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295730000|2024-09-02 16:48:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725295740000|2024-09-02 16:49:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725295760000|2024-09-02 16:49:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725295780000|2024-09-02 16:49:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725295800000|2024-09-02 16:50:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725295810000|2024-09-02 16:50:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725295830000|2024-09-02 16:50:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725295850000|2024-09-02 16:50:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1725295860000|2024-09-02 16:51:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725295880000|2024-09-02 16:51:20|47.04|46.74|47|46.7|47.04|46.74|46.98|46.68|10
1725295900000|2024-09-02 16:51:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725295920000|2024-09-02 16:52:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725295930000|2024-09-02 16:52:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725295940000|2024-09-02 16:52:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725295950000|2024-09-02 16:52:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725295960000|2024-09-02 16:52:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725295970000|2024-09-02 16:52:50|46.95|46.65|46.9|46.6|46.95|46.65|46.9|46.6|6
1725295980000|2024-09-02 16:53:00|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|4
1725295990000|2024-09-02 16:53:10|46.92|46.62|46.9|46.6|46.95|46.65|46.9|46.6|17
1725296000000|2024-09-02 16:53:20|46.88|46.58|46.84|46.54|46.89|46.59|46.84|46.54|9
1725296010000|2024-09-02 16:53:30|46.83|46.53|46.78|46.48|46.83|46.53|46.77|46.47|15
1725296020000|2024-09-02 16:53:40|46.79|46.49|46.79|46.49|46.79|46.49|46.77|46.47|7
1725296030000|2024-09-02 16:53:50|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|17
1725296040000|2024-09-02 16:54:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|3
1725296050000|2024-09-02 16:54:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725296060000|2024-09-02 16:54:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|11
1725296070000|2024-09-02 16:54:30|46.8|46.5|46.76|46.46|46.8|46.5|46.76|46.46|9
1725296080000|2024-09-02 16:54:40|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|14
1725296090000|2024-09-02 16:54:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|13
1725296100000|2024-09-02 16:55:00|46.77|46.47|46.78|46.48|46.78|46.48|46.75|46.45|9
1725296110000|2024-09-02 16:55:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|9
1725296120000|2024-09-02 16:55:20|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|9
1725296130000|2024-09-02 16:55:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1725296140000|2024-09-02 16:55:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1725296150000|2024-09-02 16:55:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725296160000|2024-09-02 16:56:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725296170000|2024-09-02 16:56:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|8
1725296180000|2024-09-02 16:56:20|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|5
1725296190000|2024-09-02 16:56:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725296200000|2024-09-02 16:56:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725296270000|2024-09-02 16:57:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725296330000|2024-09-02 16:58:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725296340000|2024-09-02 16:59:00|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|4
1725296360000|2024-09-02 16:59:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|2
1725296370000|2024-09-02 16:59:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725296410000|2024-09-02 17:00:10|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1725296460000|2024-09-02 17:01:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725296470000|2024-09-02 17:01:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725296490000|2024-09-02 17:01:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725296500000|2024-09-02 17:01:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725296520000|2024-09-02 17:02:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725296530000|2024-09-02 17:02:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725296540000|2024-09-02 17:02:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725296550000|2024-09-02 17:02:30|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|4
1725296560000|2024-09-02 17:02:40|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1725296570000|2024-09-02 17:02:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725296580000|2024-09-02 17:03:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725296590000|2024-09-02 17:03:10|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1725296600000|2024-09-02 17:03:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|7
1725296610000|2024-09-02 17:03:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725296620000|2024-09-02 17:03:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725296630000|2024-09-02 17:03:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725296640000|2024-09-02 17:04:00|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|13
1725296650000|2024-09-02 17:04:10|46.93|46.63|46.97|46.67|46.97|46.67|46.93|46.63|4
1725296660000|2024-09-02 17:04:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725296670000|2024-09-02 17:04:30|46.95|46.65|46.98|46.68|46.99|46.69|46.93|46.63|12
1725296680000|2024-09-02 17:04:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1725296690000|2024-09-02 17:04:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1725296700000|2024-09-02 17:05:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1725296710000|2024-09-02 17:05:10|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|15
1725296720000|2024-09-02 17:05:20|46.98|46.68|46.95|46.65|46.98|46.68|46.94|46.64|6
1725296730000|2024-09-02 17:05:30|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|15
1725296740000|2024-09-02 17:05:40|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|12
1725296750000|2024-09-02 17:05:50|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|10
1725296760000|2024-09-02 17:06:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1725296770000|2024-09-02 17:06:10|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|8
1725296780000|2024-09-02 17:06:20|46.93|46.63|46.95|46.65|46.95|46.65|46.92|46.62|5
1725296790000|2024-09-02 17:06:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725296800000|2024-09-02 17:06:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725296810000|2024-09-02 17:06:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725296820000|2024-09-02 17:07:00|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|6
1725296840000|2024-09-02 17:07:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725296850000|2024-09-02 17:07:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725296860000|2024-09-02 17:07:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|12
1725296870000|2024-09-02 17:07:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725296880000|2024-09-02 17:08:00|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1725296890000|2024-09-02 17:08:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725296900000|2024-09-02 17:08:20|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|4
1725296930000|2024-09-02 17:08:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725296940000|2024-09-02 17:09:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725296960000|2024-09-02 17:09:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725296970000|2024-09-02 17:09:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725296980000|2024-09-02 17:09:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725296990000|2024-09-02 17:09:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725297000000|2024-09-02 17:10:00|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|5
1725297010000|2024-09-02 17:10:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725297020000|2024-09-02 17:10:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725297030000|2024-09-02 17:10:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725297040000|2024-09-02 17:10:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725297050000|2024-09-02 17:10:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725297060000|2024-09-02 17:11:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725297070000|2024-09-02 17:11:10|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1725297080000|2024-09-02 17:11:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725297100000|2024-09-02 17:11:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725297110000|2024-09-02 17:11:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725297120000|2024-09-02 17:12:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297130000|2024-09-02 17:12:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725297140000|2024-09-02 17:12:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297150000|2024-09-02 17:12:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725297160000|2024-09-02 17:12:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1725297170000|2024-09-02 17:12:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1725297180000|2024-09-02 17:13:00|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1725297190000|2024-09-02 17:13:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725297200000|2024-09-02 17:13:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725297220000|2024-09-02 17:13:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725297260000|2024-09-02 17:14:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1725297270000|2024-09-02 17:14:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1725297310000|2024-09-02 17:15:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725297330000|2024-09-02 17:15:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725297350000|2024-09-02 17:15:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725297390000|2024-09-02 17:16:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725297410000|2024-09-02 17:16:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725297420000|2024-09-02 17:17:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725297470000|2024-09-02 17:17:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725297490000|2024-09-02 17:18:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725297530000|2024-09-02 17:18:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725297560000|2024-09-02 17:19:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297620000|2024-09-02 17:20:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725297630000|2024-09-02 17:20:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|8
1725297640000|2024-09-02 17:20:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297660000|2024-09-02 17:21:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725297670000|2024-09-02 17:21:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725297680000|2024-09-02 17:21:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725297690000|2024-09-02 17:21:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725297700000|2024-09-02 17:21:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725297710000|2024-09-02 17:21:50|46.98|46.68|47|46.7|47.01|46.71|46.98|46.68|5
1725297720000|2024-09-02 17:22:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297730000|2024-09-02 17:22:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297750000|2024-09-02 17:22:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725297780000|2024-09-02 17:23:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725297790000|2024-09-02 17:23:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1725297800000|2024-09-02 17:23:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725297810000|2024-09-02 17:23:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725297820000|2024-09-02 17:23:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725297830000|2024-09-02 17:23:50|47.03|46.73|47.03|46.73|47.05|46.75|47.03|46.73|5
1725297840000|2024-09-02 17:24:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725297850000|2024-09-02 17:24:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725297860000|2024-09-02 17:24:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725297870000|2024-09-02 17:24:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725297880000|2024-09-02 17:24:40|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725297890000|2024-09-02 17:24:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725297900000|2024-09-02 17:25:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1725297910000|2024-09-02 17:25:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725297920000|2024-09-02 17:25:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725297930000|2024-09-02 17:25:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725297950000|2024-09-02 17:25:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|5
1725297960000|2024-09-02 17:26:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725297970000|2024-09-02 17:26:10|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|3
1725297980000|2024-09-02 17:26:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725297990000|2024-09-02 17:26:30|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|6
1725298000000|2024-09-02 17:26:40|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|5
1725298010000|2024-09-02 17:26:50|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|8
1725298020000|2024-09-02 17:27:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725298030000|2024-09-02 17:27:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|7
1725298040000|2024-09-02 17:27:20|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|6
1725298050000|2024-09-02 17:27:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725298060000|2024-09-02 17:27:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725298070000|2024-09-02 17:27:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725298080000|2024-09-02 17:28:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1725298090000|2024-09-02 17:28:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1725298100000|2024-09-02 17:28:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725298130000|2024-09-02 17:28:50|47.08|46.78|47.11|46.81|47.11|46.81|47.07|46.77|8
1725298140000|2024-09-02 17:29:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725298150000|2024-09-02 17:29:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1725298160000|2024-09-02 17:29:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725298170000|2024-09-02 17:29:30|47.13|46.83|47.17|46.87|47.17|46.87|47.12|46.82|5
1725298180000|2024-09-02 17:29:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725298190000|2024-09-02 17:29:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725298200000|2024-09-02 17:30:00|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|3
1725298210000|2024-09-02 17:30:10|47.22|46.92|47.21|46.91|47.24|46.94|47.2|46.9|11
1725298220000|2024-09-02 17:30:20|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|4
1725298230000|2024-09-02 17:30:30|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|5
1725298240000|2024-09-02 17:30:40|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|10
1725298250000|2024-09-02 17:30:50|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|8
1725298260000|2024-09-02 17:31:00|47.16|46.86|47.12|46.82|47.16|46.86|47.11|46.81|11
1725298270000|2024-09-02 17:31:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|11
1725298280000|2024-09-02 17:31:20|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|10
1725298290000|2024-09-02 17:31:30|47.12|46.82|47.09|46.79|47.12|46.82|47.08|46.78|6
1725298300000|2024-09-02 17:31:40|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|12
1725298310000|2024-09-02 17:31:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|16
1725298320000|2024-09-02 17:32:00|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|14
1725298330000|2024-09-02 17:32:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|11
1725298340000|2024-09-02 17:32:20|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|11
1725298350000|2024-09-02 17:32:30|47.12|46.82|47.17|46.87|47.18|46.88|47.12|46.82|14
1725298360000|2024-09-02 17:32:40|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|10
1725298370000|2024-09-02 17:32:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725298380000|2024-09-02 17:33:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1725298390000|2024-09-02 17:33:10|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|9
1725298400000|2024-09-02 17:33:20|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|12
1725298410000|2024-09-02 17:33:30|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|7
1725298420000|2024-09-02 17:33:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1725298430000|2024-09-02 17:33:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1725298440000|2024-09-02 17:34:00|47.2|46.9|47.18|46.88|47.2|46.9|47.17|46.87|9
1725298450000|2024-09-02 17:34:10|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|7
1725298460000|2024-09-02 17:34:20|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1725298470000|2024-09-02 17:34:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725298480000|2024-09-02 17:34:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|6
1725298490000|2024-09-02 17:34:50|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725298500000|2024-09-02 17:35:00|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|17
1725298510000|2024-09-02 17:35:10|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|12
1725298520000|2024-09-02 17:35:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|7
1725298530000|2024-09-02 17:35:30|47.21|46.91|47.25|46.95|47.25|46.95|47.21|46.91|7
1725298540000|2024-09-02 17:35:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725298550000|2024-09-02 17:35:50|47.27|46.97|47.28|46.98|47.29|46.99|47.26|46.96|8
1725298560000|2024-09-02 17:36:00|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|9
1725298570000|2024-09-02 17:36:10|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|9
1725298580000|2024-09-02 17:36:20|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|9
1725298590000|2024-09-02 17:36:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725298600000|2024-09-02 17:36:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|7
1725298610000|2024-09-02 17:36:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1725298620000|2024-09-02 17:37:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|11
1725298630000|2024-09-02 17:37:10|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1725298640000|2024-09-02 17:37:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1725298650000|2024-09-02 17:37:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725298660000|2024-09-02 17:37:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725298670000|2024-09-02 17:37:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1725298680000|2024-09-02 17:38:00|47.25|46.95|47.27|46.97|47.28|46.98|47.25|46.95|13
1725298690000|2024-09-02 17:38:10|47.28|46.98|47.28|46.98|47.29|46.99|47.26|46.96|11
1725298700000|2024-09-02 17:38:20|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|5
1725298710000|2024-09-02 17:38:30|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|9
1725298720000|2024-09-02 17:38:40|47.24|46.94|47.24|46.94|47.24|46.94|47.21|46.91|12
1725298730000|2024-09-02 17:38:50|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|7
1725298740000|2024-09-02 17:39:00|47.24|46.94|47.21|46.91|47.25|46.95|47.21|46.91|12
1725298750000|2024-09-02 17:39:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725298770000|2024-09-02 17:39:30|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725298790000|2024-09-02 17:39:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725298800000|2024-09-02 17:40:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725298810000|2024-09-02 17:40:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725298820000|2024-09-02 17:40:20|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|5
1725298830000|2024-09-02 17:40:30|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1725298840000|2024-09-02 17:40:40|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1725298850000|2024-09-02 17:40:50|47.21|46.91|47.21|46.91|47.21|46.91|47.19|46.89|9
1725298860000|2024-09-02 17:41:00|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725298870000|2024-09-02 17:41:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725298880000|2024-09-02 17:41:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1725298890000|2024-09-02 17:41:30|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|4
1725298900000|2024-09-02 17:41:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1725298910000|2024-09-02 17:41:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725298920000|2024-09-02 17:42:00|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|7
1725298930000|2024-09-02 17:42:10|47.21|46.91|47.21|46.91|47.23|46.93|47.21|46.91|9
1725298940000|2024-09-02 17:42:20|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|12
1725298950000|2024-09-02 17:42:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1725298960000|2024-09-02 17:42:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725298970000|2024-09-02 17:42:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1725298980000|2024-09-02 17:43:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|12
1725298990000|2024-09-02 17:43:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1725299000000|2024-09-02 17:43:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1725299010000|2024-09-02 17:43:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725299020000|2024-09-02 17:43:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|13
1725299030000|2024-09-02 17:43:50|47.19|46.89|47.18|46.88|47.2|46.9|47.17|46.87|10
1725299040000|2024-09-02 17:44:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725299050000|2024-09-02 17:44:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725299060000|2024-09-02 17:44:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725299070000|2024-09-02 17:44:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725299080000|2024-09-02 17:44:40|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725299090000|2024-09-02 17:44:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1725299100000|2024-09-02 17:45:00|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|5
1725299110000|2024-09-02 17:45:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|11
1725299120000|2024-09-02 17:45:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1725299130000|2024-09-02 17:45:30|47.21|46.91|47.21|46.91|47.22|46.92|47.19|46.89|8
1725299140000|2024-09-02 17:45:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1725299150000|2024-09-02 17:45:50|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1725299160000|2024-09-02 17:46:00|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|10
1725299170000|2024-09-02 17:46:10|47.22|46.92|47.25|46.95|47.26|46.96|47.21|46.91|10
1725299180000|2024-09-02 17:46:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|9
1725299190000|2024-09-02 17:46:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725299200000|2024-09-02 17:46:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725299210000|2024-09-02 17:46:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1725299220000|2024-09-02 17:47:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725299230000|2024-09-02 17:47:10|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|3
1725299250000|2024-09-02 17:47:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725299270000|2024-09-02 17:47:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299280000|2024-09-02 17:48:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299310000|2024-09-02 17:48:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299320000|2024-09-02 17:48:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299330000|2024-09-02 17:48:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725299350000|2024-09-02 17:49:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725299360000|2024-09-02 17:49:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725299370000|2024-09-02 17:49:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725299380000|2024-09-02 17:49:40|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1725299390000|2024-09-02 17:49:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299400000|2024-09-02 17:50:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299410000|2024-09-02 17:50:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299420000|2024-09-02 17:50:20|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|3
1725299430000|2024-09-02 17:50:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1725299450000|2024-09-02 17:50:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725299480000|2024-09-02 17:51:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725299500000|2024-09-02 17:51:40|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|3
1725299510000|2024-09-02 17:51:50|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|3
1725299520000|2024-09-02 17:52:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725299530000|2024-09-02 17:52:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725299560000|2024-09-02 17:52:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299580000|2024-09-02 17:53:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299590000|2024-09-02 17:53:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299600000|2024-09-02 17:53:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299610000|2024-09-02 17:53:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299620000|2024-09-02 17:53:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725299660000|2024-09-02 17:54:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725299710000|2024-09-02 17:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299720000|2024-09-02 17:55:20|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1725299740000|2024-09-02 17:55:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725299750000|2024-09-02 17:55:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725299760000|2024-09-02 17:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299790000|2024-09-02 17:56:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299800000|2024-09-02 17:56:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1725299820000|2024-09-02 17:57:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725299830000|2024-09-02 17:57:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725299840000|2024-09-02 17:57:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725299850000|2024-09-02 17:57:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299860000|2024-09-02 17:57:40|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|5
1725299870000|2024-09-02 17:57:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725299880000|2024-09-02 17:58:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725299900000|2024-09-02 17:58:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725299910000|2024-09-02 17:58:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725299950000|2024-09-02 17:59:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725299960000|2024-09-02 17:59:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725299970000|2024-09-02 17:59:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725299980000|2024-09-02 17:59:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1725300000000|2024-09-02 18:00:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|8
1725300010000|2024-09-02 18:00:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725300020000|2024-09-02 18:00:20|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|6
1725300030000|2024-09-02 18:00:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725300040000|2024-09-02 18:00:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725300050000|2024-09-02 18:00:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300060000|2024-09-02 18:01:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725300070000|2024-09-02 18:01:10|47.38|47.08|47.37|47.07|47.39|47.09|47.36|47.06|6
1725300080000|2024-09-02 18:01:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300090000|2024-09-02 18:01:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1725300110000|2024-09-02 18:01:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725300120000|2024-09-02 18:02:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1725300130000|2024-09-02 18:02:10|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|6
1725300140000|2024-09-02 18:02:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725300150000|2024-09-02 18:02:30|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1725300160000|2024-09-02 18:02:40|47.33|47.03|47.32|47.02|47.34|47.04|47.31|47.01|12
1725300170000|2024-09-02 18:02:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|7
1725300180000|2024-09-02 18:03:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|16
1725300190000|2024-09-02 18:03:10|47.3|47|47.3|47|47.31|47.01|47.29|46.99|7
1725300200000|2024-09-02 18:03:20|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300210000|2024-09-02 18:03:30|47.29|46.99|47.3|47|47.3|47|47.28|46.98|4
1725300220000|2024-09-02 18:03:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|8
1725300230000|2024-09-02 18:03:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|14
1725300240000|2024-09-02 18:04:00|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300260000|2024-09-02 18:04:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725300270000|2024-09-02 18:04:30|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725300290000|2024-09-02 18:04:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725300300000|2024-09-02 18:05:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1725300320000|2024-09-02 18:05:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725300330000|2024-09-02 18:05:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1725300340000|2024-09-02 18:05:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725300370000|2024-09-02 18:06:10|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1725300400000|2024-09-02 18:06:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725300410000|2024-09-02 18:06:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725300440000|2024-09-02 18:07:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725300460000|2024-09-02 18:07:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725300480000|2024-09-02 18:08:00|47.24|46.94|47.22|46.92|47.24|46.94|47.21|46.91|4
1725300490000|2024-09-02 18:08:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|3
1725300510000|2024-09-02 18:08:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725300590000|2024-09-02 18:09:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725300600000|2024-09-02 18:10:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1725300610000|2024-09-02 18:10:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725300630000|2024-09-02 18:10:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725300640000|2024-09-02 18:10:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725300650000|2024-09-02 18:10:50|47.31|47.01|47.33|47.03|47.34|47.04|47.3|47|10
1725300660000|2024-09-02 18:11:00|47.32|47.02|47.3|47|47.33|47.03|47.3|47|5
1725300670000|2024-09-02 18:11:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1725300680000|2024-09-02 18:11:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725300690000|2024-09-02 18:11:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725300700000|2024-09-02 18:11:40|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|5
1725300710000|2024-09-02 18:11:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725300720000|2024-09-02 18:12:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|8
1725300730000|2024-09-02 18:12:10|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|7
1725300740000|2024-09-02 18:12:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725300750000|2024-09-02 18:12:30|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1725300760000|2024-09-02 18:12:40|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|7
1725300770000|2024-09-02 18:12:50|47.34|47.04|47.32|47.02|47.35|47.05|47.32|47.02|5
1725300780000|2024-09-02 18:13:00|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725300790000|2024-09-02 18:13:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1725300800000|2024-09-02 18:13:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725300810000|2024-09-02 18:13:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725300820000|2024-09-02 18:13:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1725300830000|2024-09-02 18:13:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725300850000|2024-09-02 18:14:10|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|5
1725300860000|2024-09-02 18:14:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725300870000|2024-09-02 18:14:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725300880000|2024-09-02 18:14:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725300890000|2024-09-02 18:14:50|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1725300900000|2024-09-02 18:15:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725300910000|2024-09-02 18:15:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1725300920000|2024-09-02 18:15:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1725300930000|2024-09-02 18:15:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725300940000|2024-09-02 18:15:40|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725300950000|2024-09-02 18:15:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725300960000|2024-09-02 18:16:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725300970000|2024-09-02 18:16:10|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725300980000|2024-09-02 18:16:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725300990000|2024-09-02 18:16:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725301000000|2024-09-02 18:16:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725301020000|2024-09-02 18:17:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725301030000|2024-09-02 18:17:10|47.26|46.96|47.23|46.93|47.26|46.96|47.21|46.91|11
1725301040000|2024-09-02 18:17:20|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|5
1725301050000|2024-09-02 18:17:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301060000|2024-09-02 18:17:40|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1725301070000|2024-09-02 18:17:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1725301080000|2024-09-02 18:18:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725301090000|2024-09-02 18:18:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1725301100000|2024-09-02 18:18:20|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725301120000|2024-09-02 18:18:40|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1725301130000|2024-09-02 18:18:50|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|7
1725301140000|2024-09-02 18:19:00|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|8
1725301150000|2024-09-02 18:19:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1725301160000|2024-09-02 18:19:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|10
1725301170000|2024-09-02 18:19:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1725301180000|2024-09-02 18:19:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301190000|2024-09-02 18:19:50|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|9
1725301200000|2024-09-02 18:20:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1725301210000|2024-09-02 18:20:10|47.2|46.9|47.2|46.9|47.2|46.9|47.18|46.88|9
1725301220000|2024-09-02 18:20:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|9
1725301230000|2024-09-02 18:20:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1725301250000|2024-09-02 18:20:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1725301260000|2024-09-02 18:21:00|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|6
1725301270000|2024-09-02 18:21:10|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|14
1725301300000|2024-09-02 18:21:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725301310000|2024-09-02 18:21:50|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|10
1725301320000|2024-09-02 18:22:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725301330000|2024-09-02 18:22:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301340000|2024-09-02 18:22:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301350000|2024-09-02 18:22:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301380000|2024-09-02 18:23:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301390000|2024-09-02 18:23:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301410000|2024-09-02 18:23:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725301420000|2024-09-02 18:23:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301440000|2024-09-02 18:24:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1725301460000|2024-09-02 18:24:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301470000|2024-09-02 18:24:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301480000|2024-09-02 18:24:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301490000|2024-09-02 18:24:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301500000|2024-09-02 18:25:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301510000|2024-09-02 18:25:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301530000|2024-09-02 18:25:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725301560000|2024-09-02 18:26:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1725301580000|2024-09-02 18:26:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301590000|2024-09-02 18:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1725301620000|2024-09-02 18:27:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301630000|2024-09-02 18:27:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725301650000|2024-09-02 18:27:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725301660000|2024-09-02 18:27:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725301680000|2024-09-02 18:28:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725301780000|2024-09-02 18:29:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|10
1725301790000|2024-09-02 18:29:50|47.2|46.9|47.2|46.9|47.2|46.9|47.18|46.88|5
1725301800000|2024-09-02 18:30:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1725301810000|2024-09-02 18:30:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|4
1725301820000|2024-09-02 18:30:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1725301830000|2024-09-02 18:30:30|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1725301850000|2024-09-02 18:30:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|5
1725301860000|2024-09-02 18:31:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725301880000|2024-09-02 18:31:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1725301890000|2024-09-02 18:31:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1725301910000|2024-09-02 18:31:50|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|13
1725301920000|2024-09-02 18:32:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1725301930000|2024-09-02 18:32:10|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|6
1725301940000|2024-09-02 18:32:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725301950000|2024-09-02 18:32:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725301960000|2024-09-02 18:32:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|6
1725301970000|2024-09-02 18:32:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1725302000000|2024-09-02 18:33:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725302040000|2024-09-02 18:34:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1725302050000|2024-09-02 18:34:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1725302060000|2024-09-02 18:34:20|47.2|46.9|47.18|46.88|47.2|46.9|47.17|46.87|5
1725302070000|2024-09-02 18:34:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725302090000|2024-09-02 18:34:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302120000|2024-09-02 18:35:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725302130000|2024-09-02 18:35:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725302150000|2024-09-02 18:35:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302180000|2024-09-02 18:36:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725302210000|2024-09-02 18:36:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302220000|2024-09-02 18:37:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|5
1725302230000|2024-09-02 18:37:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725302240000|2024-09-02 18:37:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725302260000|2024-09-02 18:37:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725302280000|2024-09-02 18:38:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725302310000|2024-09-02 18:38:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725302360000|2024-09-02 18:39:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725302370000|2024-09-02 18:39:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725302380000|2024-09-02 18:39:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725302420000|2024-09-02 18:40:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725302440000|2024-09-02 18:40:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725302450000|2024-09-02 18:40:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302460000|2024-09-02 18:41:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725302510000|2024-09-02 18:41:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725302520000|2024-09-02 18:42:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1725302530000|2024-09-02 18:42:10|47.17|46.87|47.17|46.87|47.19|46.89|47.17|46.87|7
1725302540000|2024-09-02 18:42:20|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|6
1725302550000|2024-09-02 18:42:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|9
1725302560000|2024-09-02 18:42:40|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1725302580000|2024-09-02 18:43:00|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|12
1725302610000|2024-09-02 18:43:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302620000|2024-09-02 18:43:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725302630000|2024-09-02 18:43:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725302640000|2024-09-02 18:44:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1725302650000|2024-09-02 18:44:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725302660000|2024-09-02 18:44:20|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|8
1725302670000|2024-09-02 18:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725302680000|2024-09-02 18:44:40|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|5
1725302690000|2024-09-02 18:44:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725302700000|2024-09-02 18:45:00|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|9
1725302710000|2024-09-02 18:45:10|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1725302720000|2024-09-02 18:45:20|47.09|46.79|47.11|46.81|47.12|46.82|47.09|46.79|9
1725302730000|2024-09-02 18:45:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725302740000|2024-09-02 18:45:40|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|5
1725302750000|2024-09-02 18:45:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725302760000|2024-09-02 18:46:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725302770000|2024-09-02 18:46:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|4
1725302780000|2024-09-02 18:46:20|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|14
1725302790000|2024-09-02 18:46:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725302800000|2024-09-02 18:46:40|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1725302810000|2024-09-02 18:46:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725302820000|2024-09-02 18:47:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725302830000|2024-09-02 18:47:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725302840000|2024-09-02 18:47:20|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|5
1725302850000|2024-09-02 18:47:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725302860000|2024-09-02 18:47:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1725302870000|2024-09-02 18:47:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725302880000|2024-09-02 18:48:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725302900000|2024-09-02 18:48:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725302910000|2024-09-02 18:48:30|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1725302920000|2024-09-02 18:48:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725302930000|2024-09-02 18:48:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|11
1725302940000|2024-09-02 18:49:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725302950000|2024-09-02 18:49:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|5
1725302960000|2024-09-02 18:49:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1725302970000|2024-09-02 18:49:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725302980000|2024-09-02 18:49:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725302990000|2024-09-02 18:49:50|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|8
1725303000000|2024-09-02 18:50:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303010000|2024-09-02 18:50:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725303020000|2024-09-02 18:50:20|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|6
1725303030000|2024-09-02 18:50:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303040000|2024-09-02 18:50:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725303050000|2024-09-02 18:50:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725303070000|2024-09-02 18:51:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725303080000|2024-09-02 18:51:20|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1725303090000|2024-09-02 18:51:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1725303100000|2024-09-02 18:51:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725303110000|2024-09-02 18:51:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725303120000|2024-09-02 18:52:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725303130000|2024-09-02 18:52:10|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|4
1725303150000|2024-09-02 18:52:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303160000|2024-09-02 18:52:40|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|5
1725303170000|2024-09-02 18:52:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303180000|2024-09-02 18:53:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|10
1725303190000|2024-09-02 18:53:10|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|8
1725303200000|2024-09-02 18:53:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725303210000|2024-09-02 18:53:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725303220000|2024-09-02 18:53:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303230000|2024-09-02 18:53:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303250000|2024-09-02 18:54:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303260000|2024-09-02 18:54:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725303270000|2024-09-02 18:54:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725303280000|2024-09-02 18:54:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725303290000|2024-09-02 18:54:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303300000|2024-09-02 18:55:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303310000|2024-09-02 18:55:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725303340000|2024-09-02 18:55:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725303360000|2024-09-02 18:56:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725303370000|2024-09-02 18:56:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303380000|2024-09-02 18:56:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725303390000|2024-09-02 18:56:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725303410000|2024-09-02 18:56:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303420000|2024-09-02 18:57:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303450000|2024-09-02 18:57:30|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|4
1725303470000|2024-09-02 18:57:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725303480000|2024-09-02 18:58:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725303490000|2024-09-02 18:58:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725303500000|2024-09-02 18:58:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1725303510000|2024-09-02 18:58:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725303550000|2024-09-02 18:59:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725303610000|2024-09-02 19:00:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725303630000|2024-09-02 19:00:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1725303650000|2024-09-02 19:00:50|47.14|46.84|47.14|46.84|47.14|46.84|47.12|46.82|5
1725303670000|2024-09-02 19:01:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725303680000|2024-09-02 19:01:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1725303700000|2024-09-02 19:01:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303710000|2024-09-02 19:01:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303720000|2024-09-02 19:02:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1725303730000|2024-09-02 19:02:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725303740000|2024-09-02 19:02:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303760000|2024-09-02 19:02:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725303770000|2024-09-02 19:02:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725303780000|2024-09-02 19:03:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303810000|2024-09-02 19:03:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725303820000|2024-09-02 19:03:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725303840000|2024-09-02 19:04:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725303890000|2024-09-02 19:04:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725303900000|2024-09-02 19:05:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|5
1725303920000|2024-09-02 19:05:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725303930000|2024-09-02 19:05:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725303940000|2024-09-02 19:05:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725303990000|2024-09-02 19:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725304000000|2024-09-02 19:06:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725304030000|2024-09-02 19:07:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725304040000|2024-09-02 19:07:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725304060000|2024-09-02 19:07:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725304070000|2024-09-02 19:07:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725304080000|2024-09-02 19:08:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|2
1725304100000|2024-09-02 19:08:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725304130000|2024-09-02 19:08:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304150000|2024-09-02 19:09:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725304200000|2024-09-02 19:10:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725304220000|2024-09-02 19:10:20|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1725304230000|2024-09-02 19:10:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725304250000|2024-09-02 19:10:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725304260000|2024-09-02 19:11:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725304270000|2024-09-02 19:11:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725304280000|2024-09-02 19:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304300000|2024-09-02 19:11:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725304310000|2024-09-02 19:11:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304320000|2024-09-02 19:12:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725304330000|2024-09-02 19:12:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304340000|2024-09-02 19:12:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1725304360000|2024-09-02 19:12:40|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725304370000|2024-09-02 19:12:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725304380000|2024-09-02 19:13:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1725304390000|2024-09-02 19:13:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725304400000|2024-09-02 19:13:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725304410000|2024-09-02 19:13:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725304480000|2024-09-02 19:14:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725304490000|2024-09-02 19:14:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725304500000|2024-09-02 19:15:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304510000|2024-09-02 19:15:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725304520000|2024-09-02 19:15:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1725304550000|2024-09-02 19:15:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725304560000|2024-09-02 19:16:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304590000|2024-09-02 19:16:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725304610000|2024-09-02 19:16:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725304650000|2024-09-02 19:17:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1725304660000|2024-09-02 19:17:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725304670000|2024-09-02 19:17:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725304680000|2024-09-02 19:18:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725304710000|2024-09-02 19:18:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725304720000|2024-09-02 19:18:40|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1725304730000|2024-09-02 19:18:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725304740000|2024-09-02 19:19:00|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|6
1725304750000|2024-09-02 19:19:10|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1725304760000|2024-09-02 19:19:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1725304790000|2024-09-02 19:19:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725304810000|2024-09-02 19:20:10|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1725304820000|2024-09-02 19:20:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|7
1725304840000|2024-09-02 19:20:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725304850000|2024-09-02 19:20:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304860000|2024-09-02 19:21:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725304870000|2024-09-02 19:21:10|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|6
1725304880000|2024-09-02 19:21:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725304890000|2024-09-02 19:21:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1725304900000|2024-09-02 19:21:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1725304910000|2024-09-02 19:21:50|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|5
1725304920000|2024-09-02 19:22:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1725304930000|2024-09-02 19:22:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725304990000|2024-09-02 19:23:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725305000000|2024-09-02 19:23:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725305010000|2024-09-02 19:23:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725305100000|2024-09-02 19:25:00|47.2|46.9|47.24|46.94|47.24|46.94|47.2|46.9|5
1725305120000|2024-09-02 19:25:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725305150000|2024-09-02 19:25:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725305380000|2024-09-02 19:29:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725305430000|2024-09-02 19:30:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725305460000|2024-09-02 19:31:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725305500000|2024-09-02 19:31:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725305510000|2024-09-02 19:31:50|47.25|46.95|47.3|47|47.3|47|47.25|46.95|3
1725305530000|2024-09-02 19:32:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305540000|2024-09-02 19:32:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305590000|2024-09-02 19:33:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305690000|2024-09-02 19:34:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305730000|2024-09-02 19:35:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725305740000|2024-09-02 19:35:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305760000|2024-09-02 19:36:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725305770000|2024-09-02 19:36:10|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1725305780000|2024-09-02 19:36:20|47.32|47.02|47.35|47.05|47.37|47.07|47.32|47.02|13
1725305800000|2024-09-02 19:36:40|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|2
1725305820000|2024-09-02 19:37:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725305850000|2024-09-02 19:37:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725305870000|2024-09-02 19:37:50|47.34|47.04|47.32|47.02|47.34|47.04|47.31|47.01|4
1725305880000|2024-09-02 19:38:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725305890000|2024-09-02 19:38:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725305900000|2024-09-02 19:38:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725305910000|2024-09-02 19:38:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1725305930000|2024-09-02 19:38:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|8
1725305940000|2024-09-02 19:39:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1725305950000|2024-09-02 19:39:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725305980000|2024-09-02 19:39:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306020000|2024-09-02 19:40:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306040000|2024-09-02 19:40:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306190000|2024-09-02 19:43:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725306260000|2024-09-02 19:44:20|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725306280000|2024-09-02 19:44:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306290000|2024-09-02 19:44:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725306300000|2024-09-02 19:45:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1725306310000|2024-09-02 19:45:10|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1725306320000|2024-09-02 19:45:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|5
1725306330000|2024-09-02 19:45:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725306350000|2024-09-02 19:45:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725306360000|2024-09-02 19:46:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1725306370000|2024-09-02 19:46:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725306390000|2024-09-02 19:46:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306400000|2024-09-02 19:46:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306410000|2024-09-02 19:46:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725306440000|2024-09-02 19:47:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725306450000|2024-09-02 19:47:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1725306480000|2024-09-02 19:48:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725306540000|2024-09-02 19:49:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1725306550000|2024-09-02 19:49:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725306560000|2024-09-02 19:49:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1725306580000|2024-09-02 19:49:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725306620000|2024-09-02 19:50:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306640000|2024-09-02 19:50:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725306660000|2024-09-02 19:51:00|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1725306670000|2024-09-02 19:51:10|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1725306700000|2024-09-02 19:51:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725306710000|2024-09-02 19:51:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306730000|2024-09-02 19:52:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725306740000|2024-09-02 19:52:20|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1725306750000|2024-09-02 19:52:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725306760000|2024-09-02 19:52:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306790000|2024-09-02 19:53:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306810000|2024-09-02 19:53:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725306820000|2024-09-02 19:53:40|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1725306830000|2024-09-02 19:53:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725306840000|2024-09-02 19:54:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725306850000|2024-09-02 19:54:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725306860000|2024-09-02 19:54:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306870000|2024-09-02 19:54:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1725306940000|2024-09-02 19:55:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725306960000|2024-09-02 19:56:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725306970000|2024-09-02 19:56:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307050000|2024-09-02 19:57:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307090000|2024-09-02 19:58:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307110000|2024-09-02 19:58:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307140000|2024-09-02 19:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307160000|2024-09-02 19:59:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307190000|2024-09-02 19:59:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307200000|2024-09-02 20:00:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307210000|2024-09-02 20:00:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307220000|2024-09-02 20:00:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725307270000|2024-09-02 20:01:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725307290000|2024-09-02 20:01:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725307300000|2024-09-02 20:01:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1725307310000|2024-09-02 20:01:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725307330000|2024-09-02 20:02:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307340000|2024-09-02 20:02:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307360000|2024-09-02 20:02:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307440000|2024-09-02 20:04:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307470000|2024-09-02 20:04:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307480000|2024-09-02 20:04:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725307510000|2024-09-02 20:05:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725307520000|2024-09-02 20:05:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725307540000|2024-09-02 20:05:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725307560000|2024-09-02 20:06:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725307570000|2024-09-02 20:06:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307580000|2024-09-02 20:06:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307600000|2024-09-02 20:06:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307620000|2024-09-02 20:07:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307660000|2024-09-02 20:07:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307670000|2024-09-02 20:07:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307700000|2024-09-02 20:08:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307730000|2024-09-02 20:08:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307740000|2024-09-02 20:09:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725307860000|2024-09-02 20:11:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307870000|2024-09-02 20:11:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307960000|2024-09-02 20:12:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725307980000|2024-09-02 20:13:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725307990000|2024-09-02 20:13:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308040000|2024-09-02 20:14:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308080000|2024-09-02 20:14:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308110000|2024-09-02 20:15:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308140000|2024-09-02 20:15:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308150000|2024-09-02 20:15:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308240000|2024-09-02 20:17:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308250000|2024-09-02 20:17:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725308260000|2024-09-02 20:17:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308350000|2024-09-02 20:19:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308370000|2024-09-02 20:19:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308400000|2024-09-02 20:20:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308410000|2024-09-02 20:20:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308420000|2024-09-02 20:20:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725308430000|2024-09-02 20:20:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1725308460000|2024-09-02 20:21:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1725308480000|2024-09-02 20:21:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308500000|2024-09-02 20:21:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725308520000|2024-09-02 20:22:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1725308590000|2024-09-02 20:23:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1725308600000|2024-09-02 20:23:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725308610000|2024-09-02 20:23:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308640000|2024-09-02 20:24:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725308650000|2024-09-02 20:24:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308700000|2024-09-02 20:25:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725308710000|2024-09-02 20:25:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725308760000|2024-09-02 20:26:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725308820000|2024-09-02 20:27:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308830000|2024-09-02 20:27:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308860000|2024-09-02 20:27:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1725308890000|2024-09-02 20:28:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725308950000|2024-09-02 20:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725308980000|2024-09-02 20:29:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725308990000|2024-09-02 20:29:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725309030000|2024-09-02 20:30:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725309080000|2024-09-02 20:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725309130000|2024-09-02 20:32:10|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|2
1725309140000|2024-09-02 20:32:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725309150000|2024-09-02 20:32:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725309160000|2024-09-02 20:32:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725309180000|2024-09-02 20:33:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725309190000|2024-09-02 20:33:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725309200000|2024-09-02 20:33:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725309210000|2024-09-02 20:33:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725309260000|2024-09-02 20:34:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725309270000|2024-09-02 20:34:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725309290000|2024-09-02 20:34:50|47.38|47.08|47.45|47.15|47.45|47.15|47.38|47.08|8
1725309300000|2024-09-02 20:35:00|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|9
1725309310000|2024-09-02 20:35:10|47.42|47.12|47.38|47.08|47.42|47.12|47.38|47.08|7
1725309320000|2024-09-02 20:35:20|47.37|47.07|47.37|47.07|47.37|47.07|47.35|47.05|6
1725309330000|2024-09-02 20:35:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|7
1725309340000|2024-09-02 20:35:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1725309350000|2024-09-02 20:35:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725309360000|2024-09-02 20:36:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|6
1725309370000|2024-09-02 20:36:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1725309380000|2024-09-02 20:36:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725309390000|2024-09-02 20:36:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725309400000|2024-09-02 20:36:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725309410000|2024-09-02 20:36:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1725309420000|2024-09-02 20:37:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725309430000|2024-09-02 20:37:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1725309440000|2024-09-02 20:37:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725309450000|2024-09-02 20:37:30|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|4
1725309490000|2024-09-02 20:38:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|2
1725309510000|2024-09-02 20:38:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725309520000|2024-09-02 20:38:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725309530000|2024-09-02 20:38:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725309550000|2024-09-02 20:39:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725309560000|2024-09-02 20:39:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725309580000|2024-09-02 20:39:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725309600000|2024-09-02 20:40:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1725309610000|2024-09-02 20:40:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1725309620000|2024-09-02 20:40:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725309640000|2024-09-02 20:40:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725309650000|2024-09-02 20:40:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1725309660000|2024-09-02 20:41:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725309670000|2024-09-02 20:41:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1725309710000|2024-09-02 20:41:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725309720000|2024-09-02 20:42:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725309760000|2024-09-02 20:42:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725309780000|2024-09-02 20:43:00|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1725309790000|2024-09-02 20:43:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309810000|2024-09-02 20:43:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725309820000|2024-09-02 20:43:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309830000|2024-09-02 20:43:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725309850000|2024-09-02 20:44:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309870000|2024-09-02 20:44:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725309880000|2024-09-02 20:44:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725309890000|2024-09-02 20:44:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1725309900000|2024-09-02 20:45:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1725309910000|2024-09-02 20:45:10|47.44|47.14|47.4|47.1|47.44|47.14|47.39|47.09|4
1725309920000|2024-09-02 20:45:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725309930000|2024-09-02 20:45:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1725309950000|2024-09-02 20:45:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1725309970000|2024-09-02 20:46:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310010000|2024-09-02 20:46:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1725310020000|2024-09-02 20:47:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310060000|2024-09-02 20:47:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310070000|2024-09-02 20:47:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725310130000|2024-09-02 20:48:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310200000|2024-09-02 20:50:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725310220000|2024-09-02 20:50:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725310240000|2024-09-02 20:50:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725310250000|2024-09-02 20:50:50|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1725310270000|2024-09-02 20:51:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1725310280000|2024-09-02 20:51:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1725310290000|2024-09-02 20:51:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725310320000|2024-09-02 20:52:00|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1725310340000|2024-09-02 20:52:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1725310350000|2024-09-02 20:52:30|47.4|47.1|47.47|47.17|47.47|47.17|47.4|47.1|6
1725310360000|2024-09-02 20:52:40|47.48|47.18|47.49|47.19|47.49|47.19|47.45|47.15|9
1725310380000|2024-09-02 20:53:00|47.5|47.2|47.47|47.17|47.51|47.21|47.47|47.17|4
1725310390000|2024-09-02 20:53:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1725310400000|2024-09-02 20:53:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725310410000|2024-09-02 20:53:30|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1725310420000|2024-09-02 20:53:40|47.51|47.21|47.52|47.22|47.55|47.25|47.51|47.21|5
1725310430000|2024-09-02 20:53:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|5
1725310440000|2024-09-02 20:54:00|47.54|47.24|47.57|47.27|47.6|47.3|47.54|47.24|10
1725310450000|2024-09-02 20:54:10|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1725310460000|2024-09-02 20:54:20|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1725310470000|2024-09-02 20:54:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725310480000|2024-09-02 20:54:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1725310490000|2024-09-02 20:54:50|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|4
1725310500000|2024-09-02 20:55:00|47.68|47.38|47.72|47.42|47.76|47.46|47.68|47.38|14
1725310510000|2024-09-02 20:55:10|47.74|47.44|47.78|47.48|47.79|47.49|47.72|47.42|13
1725310520000|2024-09-02 20:55:20|47.8|47.5|47.88|47.58|47.93|47.63|47.8|47.5|24
1725310530000|2024-09-02 20:55:30|47.87|47.57|47.88|47.58|47.9|47.6|47.87|47.57|16
1725310540000|2024-09-02 20:55:40|47.87|47.57|47.85|47.55|47.89|47.59|47.85|47.55|18
1725310550000|2024-09-02 20:55:50|47.83|47.53|47.85|47.55|47.86|47.56|47.8|47.5|24
1725310560000|2024-09-02 20:56:00|47.87|47.57|47.87|47.57|47.9|47.6|47.86|47.56|17
1725310570000|2024-09-02 20:56:10|47.88|47.58|47.82|47.52|47.88|47.58|47.82|47.52|12
1725310580000|2024-09-02 20:56:20|47.83|47.53|47.8|47.5|47.84|47.54|47.78|47.48|18
1725310590000|2024-09-02 20:56:30|47.79|47.49|47.78|47.48|47.81|47.51|47.77|47.47|11
1725310600000|2024-09-02 20:56:40|47.77|47.47|47.76|47.46|47.78|47.48|47.75|47.45|12
1725310610000|2024-09-02 20:56:50|47.75|47.45|47.69|47.39|47.75|47.45|47.69|47.39|12
1725310620000|2024-09-02 20:57:00|47.7|47.4|47.74|47.44|47.74|47.44|47.69|47.39|18
1725310630000|2024-09-02 20:57:10|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|17
1725310640000|2024-09-02 20:57:20|47.68|47.38|47.68|47.38|47.71|47.41|47.67|47.37|14
1725310650000|2024-09-02 20:57:30|47.67|47.37|47.66|47.36|47.69|47.39|47.65|47.35|16
1725310660000|2024-09-02 20:57:40|47.67|47.37|47.69|47.39|47.69|47.39|47.66|47.36|13
1725310670000|2024-09-02 20:57:50|47.7|47.4|47.76|47.46|47.76|47.46|47.7|47.4|10
1725310680000|2024-09-02 20:58:00|47.77|47.47|47.74|47.44|47.78|47.48|47.74|47.44|11
1725310690000|2024-09-02 20:58:10|47.72|47.42|47.71|47.41|47.72|47.42|47.69|47.39|12
1725310700000|2024-09-02 20:58:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|13
1725310710000|2024-09-02 20:58:30|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|10
1725310720000|2024-09-02 20:58:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|7
1725310730000|2024-09-02 20:58:50|47.71|47.41|47.73|47.43|47.73|47.43|47.69|47.39|18
1725310740000|2024-09-02 20:59:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|8
1725310750000|2024-09-02 20:59:10|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|8
1725310760000|2024-09-02 20:59:20|47.73|47.43|47.78|47.48|47.79|47.49|47.73|47.43|21
1725310770000|2024-09-02 20:59:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|8
1725310780000|2024-09-02 20:59:40|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|13
1725310790000|2024-09-02 20:59:50|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|12
1725310800000|2024-09-02 21:00:00|47.77|47.47|47.81|47.51|47.82|47.52|47.77|47.47|13
1725310810000|2024-09-02 21:00:10|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|7
1725310820000|2024-09-02 21:00:20|47.85|47.55|47.85|47.55|47.87|47.57|47.85|47.55|5
1725310830000|2024-09-02 21:00:30|47.86|47.56|47.89|47.59|47.91|47.61|47.86|47.56|14
1725310840000|2024-09-02 21:00:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1725310850000|2024-09-02 21:00:50|47.88|47.58|47.88|47.58|47.89|47.59|47.86|47.56|7
1725310860000|2024-09-02 21:01:00|47.89|47.59|47.91|47.61|47.92|47.62|47.89|47.59|7
1725310870000|2024-09-02 21:01:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|6
1725310880000|2024-09-02 21:01:20|47.9|47.6|47.95|47.65|47.95|47.65|47.9|47.6|4
1725310890000|2024-09-02 21:01:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1725310900000|2024-09-02 21:01:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|6
1725310910000|2024-09-02 21:01:50|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|6
1725310920000|2024-09-02 21:02:00|47.99|47.69|48.02|47.72|48.06|47.76|47.99|47.69|14
1725310930000|2024-09-02 21:02:10|48.03|47.73|47.98|47.68|48.03|47.73|47.98|47.68|8
1725310940000|2024-09-02 21:02:20|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|8
1725310950000|2024-09-02 21:02:30|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|6
1725310960000|2024-09-02 21:02:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725310970000|2024-09-02 21:02:50|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|4
1725310980000|2024-09-02 21:03:00|48|47.7|47.97|47.67|48.01|47.71|47.97|47.67|10
1725310990000|2024-09-02 21:03:10|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|8
1725311000000|2024-09-02 21:03:20|47.96|47.66|47.93|47.63|47.97|47.67|47.92|47.62|8
1725311010000|2024-09-02 21:03:30|47.94|47.64|47.96|47.66|47.97|47.67|47.94|47.64|9
1725311020000|2024-09-02 21:03:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|8
1725311030000|2024-09-02 21:03:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725311040000|2024-09-02 21:04:00|47.97|47.67|47.99|47.69|47.99|47.69|47.96|47.66|5
1725311050000|2024-09-02 21:04:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1725311060000|2024-09-02 21:04:20|47.99|47.69|48|47.7|48|47.7|47.98|47.68|6
1725311070000|2024-09-02 21:04:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1725311080000|2024-09-02 21:04:40|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1725311090000|2024-09-02 21:04:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725311100000|2024-09-02 21:05:00|48.01|47.71|48.01|47.71|48.01|47.71|47.99|47.69|9
1725311110000|2024-09-02 21:05:10|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|3
1725311120000|2024-09-02 21:05:20|48.03|47.73|47.96|47.66|48.03|47.73|47.96|47.66|14
1725311130000|2024-09-02 21:05:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725311140000|2024-09-02 21:05:40|47.97|47.67|47.97|47.67|47.99|47.69|47.97|47.67|9
1725311150000|2024-09-02 21:05:50|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|4
1725311160000|2024-09-02 21:06:00|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|4
1725311170000|2024-09-02 21:06:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1725311180000|2024-09-02 21:06:20|47.88|47.58|47.86|47.56|47.89|47.59|47.85|47.55|7
1725311190000|2024-09-02 21:06:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1725311200000|2024-09-02 21:06:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725311210000|2024-09-02 21:06:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725311220000|2024-09-02 21:07:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|8
1725311230000|2024-09-02 21:07:10|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|5
1725311240000|2024-09-02 21:07:20|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|5
1725311260000|2024-09-02 21:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725311270000|2024-09-02 21:07:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725311280000|2024-09-02 21:08:00|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1725311290000|2024-09-02 21:08:10|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|6
1725311300000|2024-09-02 21:08:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725311310000|2024-09-02 21:08:30|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|6
1725311320000|2024-09-02 21:08:40|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|4
1725311330000|2024-09-02 21:08:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|8
1725311340000|2024-09-02 21:09:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725311350000|2024-09-02 21:09:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725311360000|2024-09-02 21:09:20|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|6
1725311370000|2024-09-02 21:09:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1725311380000|2024-09-02 21:09:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|7
1725311390000|2024-09-02 21:09:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725311410000|2024-09-02 21:10:10|47.98|47.68|48.03|47.73|48.03|47.73|47.98|47.68|9
1725311420000|2024-09-02 21:10:20|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|10
1725311430000|2024-09-02 21:10:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1725311440000|2024-09-02 21:10:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|7
1725311450000|2024-09-02 21:10:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1725311460000|2024-09-02 21:11:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1725311490000|2024-09-02 21:11:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1725311510000|2024-09-02 21:11:50|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|8
1725311520000|2024-09-02 21:12:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1725311530000|2024-09-02 21:12:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725311540000|2024-09-02 21:12:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725311560000|2024-09-02 21:12:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725311570000|2024-09-02 21:12:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725311580000|2024-09-02 21:13:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725311590000|2024-09-02 21:13:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725311600000|2024-09-02 21:13:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1725311610000|2024-09-02 21:13:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725311620000|2024-09-02 21:13:40|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|5
1725311630000|2024-09-02 21:13:50|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|4
1725311640000|2024-09-02 21:14:00|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|6
1725311650000|2024-09-02 21:14:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1725311660000|2024-09-02 21:14:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1725311670000|2024-09-02 21:14:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1725311680000|2024-09-02 21:14:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|6
1725311690000|2024-09-02 21:14:50|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1725311700000|2024-09-02 21:15:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725311710000|2024-09-02 21:15:10|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|5
1725311720000|2024-09-02 21:15:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725311730000|2024-09-02 21:15:30|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|7
1725311760000|2024-09-02 21:16:00|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|5
1725311770000|2024-09-02 21:16:10|47.86|47.56|47.9|47.6|47.91|47.61|47.86|47.56|7
1725311780000|2024-09-02 21:16:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1725311790000|2024-09-02 21:16:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1725311800000|2024-09-02 21:16:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725311810000|2024-09-02 21:16:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725311820000|2024-09-02 21:17:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1725311830000|2024-09-02 21:17:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1725311840000|2024-09-02 21:17:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725311850000|2024-09-02 21:17:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725311860000|2024-09-02 21:17:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1725311870000|2024-09-02 21:17:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1725311880000|2024-09-02 21:18:00|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|3
1725311890000|2024-09-02 21:18:10|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|6
1725311900000|2024-09-02 21:18:20|47.82|47.52|47.79|47.49|47.82|47.52|47.77|47.47|9
1725311910000|2024-09-02 21:18:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725311920000|2024-09-02 21:18:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725311930000|2024-09-02 21:18:50|47.8|47.5|47.72|47.42|47.8|47.5|47.72|47.42|8
1725311940000|2024-09-02 21:19:00|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1725311950000|2024-09-02 21:19:10|47.71|47.41|47.69|47.39|47.71|47.41|47.68|47.38|11
1725311960000|2024-09-02 21:19:20|47.7|47.4|47.72|47.42|47.73|47.43|47.69|47.39|7
1725311970000|2024-09-02 21:19:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725311980000|2024-09-02 21:19:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725311990000|2024-09-02 21:19:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725312010000|2024-09-02 21:20:10|47.73|47.43|47.78|47.48|47.78|47.48|47.73|47.43|4
1725312020000|2024-09-02 21:20:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725312070000|2024-09-02 21:21:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725312080000|2024-09-02 21:21:20|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1725312090000|2024-09-02 21:21:30|47.8|47.5|47.87|47.57|47.87|47.57|47.8|47.5|6
1725312100000|2024-09-02 21:21:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725312190000|2024-09-02 21:23:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725312210000|2024-09-02 21:23:30|47.84|47.54|47.8|47.5|47.84|47.54|47.8|47.5|4
1725312230000|2024-09-02 21:23:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725312240000|2024-09-02 21:24:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725312250000|2024-09-02 21:24:10|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1725312260000|2024-09-02 21:24:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725312270000|2024-09-02 21:24:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725312290000|2024-09-02 21:24:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725312340000|2024-09-02 21:25:40|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|4
1725312360000|2024-09-02 21:26:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|3
1725312380000|2024-09-02 21:26:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312400000|2024-09-02 21:26:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312420000|2024-09-02 21:27:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312430000|2024-09-02 21:27:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312440000|2024-09-02 21:27:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725312510000|2024-09-02 21:28:30|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|4
1725312520000|2024-09-02 21:28:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725312530000|2024-09-02 21:28:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725312550000|2024-09-02 21:29:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725312570000|2024-09-02 21:29:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312620000|2024-09-02 21:30:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312690000|2024-09-02 21:31:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725312700000|2024-09-02 21:31:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312730000|2024-09-02 21:32:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725312750000|2024-09-02 21:32:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725312770000|2024-09-02 21:32:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725312860000|2024-09-02 21:34:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725312870000|2024-09-02 21:34:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725312950000|2024-09-02 21:35:50|47.83|47.53|47.79|47.49|47.83|47.53|47.79|47.49|4
1725312960000|2024-09-02 21:36:00|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|5
1725312970000|2024-09-02 21:36:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725312990000|2024-09-02 21:36:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725313020000|2024-09-02 21:37:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725313040000|2024-09-02 21:37:20|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1725313050000|2024-09-02 21:37:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725313060000|2024-09-02 21:37:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725313080000|2024-09-02 21:38:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1725313090000|2024-09-02 21:38:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|6
1725313200000|2024-09-02 21:40:00|47.77|47.47|47.77|47.47|47.79|47.49|47.77|47.47|7
1725313210000|2024-09-02 21:40:10|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|4
1725313220000|2024-09-02 21:40:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725313260000|2024-09-02 21:41:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725313390000|2024-09-02 21:43:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725313430000|2024-09-02 21:43:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725313450000|2024-09-02 21:44:10|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|5
1725313470000|2024-09-02 21:44:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725313480000|2024-09-02 21:44:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313490000|2024-09-02 21:44:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313500000|2024-09-02 21:45:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725313510000|2024-09-02 21:45:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725313570000|2024-09-02 21:46:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725313590000|2024-09-02 21:46:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725313600000|2024-09-02 21:46:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725313610000|2024-09-02 21:46:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725313620000|2024-09-02 21:47:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725313660000|2024-09-02 21:47:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725313670000|2024-09-02 21:47:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725313680000|2024-09-02 21:48:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725313720000|2024-09-02 21:48:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725313740000|2024-09-02 21:49:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725313750000|2024-09-02 21:49:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725313760000|2024-09-02 21:49:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725313800000|2024-09-02 21:50:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725313810000|2024-09-02 21:50:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725313840000|2024-09-02 21:50:40|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1725313850000|2024-09-02 21:50:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725313860000|2024-09-02 21:51:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725313870000|2024-09-02 21:51:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1725313900000|2024-09-02 21:51:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725313910000|2024-09-02 21:51:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725313960000|2024-09-02 21:52:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725313970000|2024-09-02 21:52:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725313980000|2024-09-02 21:53:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725314020000|2024-09-02 21:53:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725314190000|2024-09-02 21:56:30|47.67|47.37|47.76|47.46|47.76|47.46|47.67|47.37|9
1725314210000|2024-09-02 21:56:50|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|10
1725314220000|2024-09-02 21:57:00|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1725314230000|2024-09-02 21:57:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725314250000|2024-09-02 21:57:30|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|4
1725314260000|2024-09-02 21:57:40|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1725314270000|2024-09-02 21:57:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725314280000|2024-09-02 21:58:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725314290000|2024-09-02 21:58:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725314300000|2024-09-02 21:58:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1725314310000|2024-09-02 21:58:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725314320000|2024-09-02 21:58:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725314330000|2024-09-02 21:58:50|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|5
1725314340000|2024-09-02 21:59:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725314350000|2024-09-02 21:59:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725314400000|2024-09-02 22:00:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725314420000|2024-09-02 22:00:20|47.72|47.42|47.68|47.38|47.72|47.42|47.68|47.38|4
1725314450000|2024-09-02 22:00:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725314500000|2024-09-02 22:01:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725314510000|2024-09-02 22:01:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725314530000|2024-09-02 22:02:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725314580000|2024-09-02 22:03:00|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1725314590000|2024-09-02 22:03:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|11
1725314600000|2024-09-02 22:03:20|47.71|47.41|47.74|47.44|47.74|47.44|47.7|47.4|4
1725314610000|2024-09-02 22:03:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1725314620000|2024-09-02 22:03:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725314630000|2024-09-02 22:03:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1725314640000|2024-09-02 22:04:00|47.77|47.47|47.8|47.5|47.81|47.51|47.77|47.47|5
1725314650000|2024-09-02 22:04:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725314660000|2024-09-02 22:04:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725314680000|2024-09-02 22:04:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725314690000|2024-09-02 22:04:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725314700000|2024-09-02 22:05:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725314710000|2024-09-02 22:05:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725314720000|2024-09-02 22:05:20|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|3
1725314760000|2024-09-02 22:06:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725314770000|2024-09-02 22:06:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725314780000|2024-09-02 22:06:20|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1725314790000|2024-09-02 22:06:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725314800000|2024-09-02 22:06:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725314810000|2024-09-02 22:06:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725314820000|2024-09-02 22:07:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725314830000|2024-09-02 22:07:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725314840000|2024-09-02 22:07:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725314860000|2024-09-02 22:07:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725314880000|2024-09-02 22:08:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725314960000|2024-09-02 22:09:20|47.75|47.45|47.8|47.5|47.8|47.5|47.75|47.45|2
1725315000000|2024-09-02 22:10:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725315020000|2024-09-02 22:10:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725315060000|2024-09-02 22:11:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725315070000|2024-09-02 22:11:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725315080000|2024-09-02 22:11:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725315090000|2024-09-02 22:11:30|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|4
1725315100000|2024-09-02 22:11:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725315110000|2024-09-02 22:11:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725315120000|2024-09-02 22:12:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725315140000|2024-09-02 22:12:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725315170000|2024-09-02 22:12:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725315230000|2024-09-02 22:13:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725315240000|2024-09-02 22:14:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725315270000|2024-09-02 22:14:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725315300000|2024-09-02 22:15:00|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|2
1725315310000|2024-09-02 22:15:10|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1725315330000|2024-09-02 22:15:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725315340000|2024-09-02 22:15:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725315360000|2024-09-02 22:16:00|47.64|47.34|47.58|47.28|47.64|47.34|47.58|47.28|4
1725315370000|2024-09-02 22:16:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725315380000|2024-09-02 22:16:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725315390000|2024-09-02 22:16:30|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1725315410000|2024-09-02 22:16:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725315420000|2024-09-02 22:17:00|47.6|47.3|47.6|47.3|47.62|47.32|47.6|47.3|4
1725315430000|2024-09-02 22:17:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725315470000|2024-09-02 22:17:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725315480000|2024-09-02 22:18:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725315500000|2024-09-02 22:18:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725315510000|2024-09-02 22:18:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1725315520000|2024-09-02 22:18:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1725315550000|2024-09-02 22:19:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725315560000|2024-09-02 22:19:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725315580000|2024-09-02 22:19:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725315610000|2024-09-02 22:20:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1725315620000|2024-09-02 22:20:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1725315640000|2024-09-02 22:20:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725315650000|2024-09-02 22:20:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725315660000|2024-09-02 22:21:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725315670000|2024-09-02 22:21:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725315680000|2024-09-02 22:21:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725315700000|2024-09-02 22:21:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725315720000|2024-09-02 22:22:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725315780000|2024-09-02 22:23:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725315800000|2024-09-02 22:23:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725315810000|2024-09-02 22:23:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1725315820000|2024-09-02 22:23:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725315830000|2024-09-02 22:23:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725315850000|2024-09-02 22:24:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725315880000|2024-09-02 22:24:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725315890000|2024-09-02 22:24:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1725315900000|2024-09-02 22:25:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|8
1725315910000|2024-09-02 22:25:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725315920000|2024-09-02 22:25:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725315930000|2024-09-02 22:25:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725315940000|2024-09-02 22:25:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1725315950000|2024-09-02 22:25:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725315990000|2024-09-02 22:26:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316020000|2024-09-02 22:27:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316040000|2024-09-02 22:27:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725316060000|2024-09-02 22:27:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1725316070000|2024-09-02 22:27:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316080000|2024-09-02 22:28:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316100000|2024-09-02 22:28:20|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|6
1725316120000|2024-09-02 22:28:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1725316170000|2024-09-02 22:29:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316200000|2024-09-02 22:30:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1725316210000|2024-09-02 22:30:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1725316220000|2024-09-02 22:30:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316230000|2024-09-02 22:30:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316250000|2024-09-02 22:30:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316260000|2024-09-02 22:31:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725316270000|2024-09-02 22:31:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725316280000|2024-09-02 22:31:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725316290000|2024-09-02 22:31:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1725316300000|2024-09-02 22:31:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725316310000|2024-09-02 22:31:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316330000|2024-09-02 22:32:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725316340000|2024-09-02 22:32:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316360000|2024-09-02 22:32:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725316390000|2024-09-02 22:33:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725316400000|2024-09-02 22:33:20|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|6
1725316410000|2024-09-02 22:33:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1725316440000|2024-09-02 22:34:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|9
1725316450000|2024-09-02 22:34:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725316460000|2024-09-02 22:34:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725316470000|2024-09-02 22:34:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725316480000|2024-09-02 22:34:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725316490000|2024-09-02 22:34:50|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|5
1725316500000|2024-09-02 22:35:00|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1725316510000|2024-09-02 22:35:10|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|8
1725316540000|2024-09-02 22:35:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725316550000|2024-09-02 22:35:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316590000|2024-09-02 22:36:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316620000|2024-09-02 22:37:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725316660000|2024-09-02 22:37:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316680000|2024-09-02 22:38:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725316730000|2024-09-02 22:38:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316760000|2024-09-02 22:39:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1725316780000|2024-09-02 22:39:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316800000|2024-09-02 22:40:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725316830000|2024-09-02 22:40:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725316850000|2024-09-02 22:40:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725316870000|2024-09-02 22:41:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725316880000|2024-09-02 22:41:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725316910000|2024-09-02 22:41:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725316920000|2024-09-02 22:42:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725316930000|2024-09-02 22:42:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725316940000|2024-09-02 22:42:20|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|2
1725316960000|2024-09-02 22:42:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725316990000|2024-09-02 22:43:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725317020000|2024-09-02 22:43:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725317050000|2024-09-02 22:44:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725317070000|2024-09-02 22:44:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725317080000|2024-09-02 22:44:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725317100000|2024-09-02 22:45:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725317110000|2024-09-02 22:45:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725317120000|2024-09-02 22:45:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725317130000|2024-09-02 22:45:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1725317140000|2024-09-02 22:45:40|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|9
1725317150000|2024-09-02 22:45:50|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|9
1725317160000|2024-09-02 22:46:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725317170000|2024-09-02 22:46:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725317180000|2024-09-02 22:46:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725317190000|2024-09-02 22:46:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725317200000|2024-09-02 22:46:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725317210000|2024-09-02 22:46:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725317220000|2024-09-02 22:47:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|11
1725317230000|2024-09-02 22:47:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1725317240000|2024-09-02 22:47:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725317250000|2024-09-02 22:47:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725317260000|2024-09-02 22:47:40|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|5
1725317270000|2024-09-02 22:47:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725317280000|2024-09-02 22:48:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1725317300000|2024-09-02 22:48:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|7
1725317310000|2024-09-02 22:48:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725317320000|2024-09-02 22:48:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1725317330000|2024-09-02 22:48:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725317340000|2024-09-02 22:49:00|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|9
1725317350000|2024-09-02 22:49:10|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|8
1725317360000|2024-09-02 22:49:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725317370000|2024-09-02 22:49:30|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|6
1725317380000|2024-09-02 22:49:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725317390000|2024-09-02 22:49:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725317400000|2024-09-02 22:50:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1725317410000|2024-09-02 22:50:10|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1725317420000|2024-09-02 22:50:20|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|9
1725317430000|2024-09-02 22:50:30|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|8
1725317440000|2024-09-02 22:50:40|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|9
1725317450000|2024-09-02 22:50:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1725317460000|2024-09-02 22:51:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|4
1725317480000|2024-09-02 22:51:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1725317490000|2024-09-02 22:51:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725317500000|2024-09-02 22:51:40|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|6
1725317520000|2024-09-02 22:52:00|47.75|47.45|47.71|47.41|47.76|47.46|47.71|47.41|7
1725317530000|2024-09-02 22:52:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725317540000|2024-09-02 22:52:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725317550000|2024-09-02 22:52:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725317560000|2024-09-02 22:52:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725317570000|2024-09-02 22:52:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1725317580000|2024-09-02 22:53:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725317590000|2024-09-02 22:53:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725317600000|2024-09-02 22:53:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725317610000|2024-09-02 22:53:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725317620000|2024-09-02 22:53:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|14
1725317640000|2024-09-02 22:54:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725317650000|2024-09-02 22:54:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725317660000|2024-09-02 22:54:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725317670000|2024-09-02 22:54:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725317700000|2024-09-02 22:55:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725317720000|2024-09-02 22:55:20|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725317730000|2024-09-02 22:55:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725317740000|2024-09-02 22:55:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725317750000|2024-09-02 22:55:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725317760000|2024-09-02 22:56:00|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1725317770000|2024-09-02 22:56:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|10
1725317780000|2024-09-02 22:56:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1725317790000|2024-09-02 22:56:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725317800000|2024-09-02 22:56:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725317840000|2024-09-02 22:57:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725317850000|2024-09-02 22:57:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725317870000|2024-09-02 22:57:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725317910000|2024-09-02 22:58:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725317940000|2024-09-02 22:59:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725317950000|2024-09-02 22:59:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725317980000|2024-09-02 22:59:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725317990000|2024-09-02 22:59:50|47.77|47.47|47.81|47.51|47.82|47.52|47.77|47.47|3
1725318000000|2024-09-02 23:00:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1725318030000|2024-09-02 23:00:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725318090000|2024-09-02 23:01:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725318110000|2024-09-02 23:01:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725318120000|2024-09-02 23:02:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725318150000|2024-09-02 23:02:30|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|2
1725318180000|2024-09-02 23:03:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725318190000|2024-09-02 23:03:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725318200000|2024-09-02 23:03:20|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|4
1725318210000|2024-09-02 23:03:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725318230000|2024-09-02 23:03:50|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1725318240000|2024-09-02 23:04:00|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|4
1725318250000|2024-09-02 23:04:10|47.83|47.53|47.83|47.53|47.85|47.55|47.83|47.53|3
1725318260000|2024-09-02 23:04:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725318290000|2024-09-02 23:04:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725318300000|2024-09-02 23:05:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725318310000|2024-09-02 23:05:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725318360000|2024-09-02 23:06:00|47.77|47.47|47.75|47.45|47.77|47.47|47.74|47.44|5
1725318370000|2024-09-02 23:06:10|47.74|47.44|47.73|47.43|47.76|47.46|47.73|47.43|10
1725318380000|2024-09-02 23:06:20|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1725318390000|2024-09-02 23:06:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1725318400000|2024-09-02 23:06:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725318410000|2024-09-02 23:06:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725318420000|2024-09-02 23:07:00|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|5
1725318480000|2024-09-02 23:08:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725318490000|2024-09-02 23:08:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725318500000|2024-09-02 23:08:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725318570000|2024-09-02 23:09:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725318580000|2024-09-02 23:09:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725318590000|2024-09-02 23:09:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725318600000|2024-09-02 23:10:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725318650000|2024-09-02 23:10:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725318680000|2024-09-02 23:11:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725318690000|2024-09-02 23:11:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725318700000|2024-09-02 23:11:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1725318750000|2024-09-02 23:12:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725318760000|2024-09-02 23:12:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725318770000|2024-09-02 23:12:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|6
1725318780000|2024-09-02 23:13:00|47.85|47.55|47.85|47.55|47.87|47.57|47.84|47.54|16
1725318790000|2024-09-02 23:13:10|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|3
1725318800000|2024-09-02 23:13:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725318830000|2024-09-02 23:13:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725318840000|2024-09-02 23:14:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725318850000|2024-09-02 23:14:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1725318900000|2024-09-02 23:15:00|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725318910000|2024-09-02 23:15:10|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|2
1725318920000|2024-09-02 23:15:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725318930000|2024-09-02 23:15:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1725318950000|2024-09-02 23:15:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725318960000|2024-09-02 23:16:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725318970000|2024-09-02 23:16:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725318980000|2024-09-02 23:16:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725318990000|2024-09-02 23:16:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725319020000|2024-09-02 23:17:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725319050000|2024-09-02 23:17:30|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1725319060000|2024-09-02 23:17:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725319080000|2024-09-02 23:18:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725319140000|2024-09-02 23:19:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725319170000|2024-09-02 23:19:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725319180000|2024-09-02 23:19:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725319210000|2024-09-02 23:20:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725319220000|2024-09-02 23:20:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725319240000|2024-09-02 23:20:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725319260000|2024-09-02 23:21:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725319270000|2024-09-02 23:21:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725319280000|2024-09-02 23:21:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725319290000|2024-09-02 23:21:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725319310000|2024-09-02 23:21:50|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|4
1725319320000|2024-09-02 23:22:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1725319330000|2024-09-02 23:22:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725319420000|2024-09-02 23:23:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725319460000|2024-09-02 23:24:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725319490000|2024-09-02 23:24:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725319510000|2024-09-02 23:25:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725319540000|2024-09-02 23:25:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725319570000|2024-09-02 23:26:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725319620000|2024-09-02 23:27:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725319640000|2024-09-02 23:27:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725319650000|2024-09-02 23:27:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725319720000|2024-09-02 23:28:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725319750000|2024-09-02 23:29:10|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1725319760000|2024-09-02 23:29:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725319770000|2024-09-02 23:29:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725319780000|2024-09-02 23:29:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725319790000|2024-09-02 23:29:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725319840000|2024-09-02 23:30:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725319850000|2024-09-02 23:30:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1725319860000|2024-09-02 23:31:00|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|6
1725319870000|2024-09-02 23:31:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1725319890000|2024-09-02 23:31:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725319900000|2024-09-02 23:31:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1725319910000|2024-09-02 23:31:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725319920000|2024-09-02 23:32:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725319930000|2024-09-02 23:32:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725319940000|2024-09-02 23:32:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|11
1725319950000|2024-09-02 23:32:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725319960000|2024-09-02 23:32:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725319970000|2024-09-02 23:32:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|8
1725319990000|2024-09-02 23:33:10|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|5
1725320040000|2024-09-02 23:34:00|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|3
1725320060000|2024-09-02 23:34:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725320070000|2024-09-02 23:34:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1725320130000|2024-09-02 23:35:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725320160000|2024-09-02 23:36:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725320180000|2024-09-02 23:36:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725320190000|2024-09-02 23:36:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725320220000|2024-09-02 23:37:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725320250000|2024-09-02 23:37:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725320260000|2024-09-02 23:37:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725320340000|2024-09-02 23:39:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725320350000|2024-09-02 23:39:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725320370000|2024-09-02 23:39:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725320410000|2024-09-02 23:40:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725320450000|2024-09-02 23:40:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725320460000|2024-09-02 23:41:00|47.75|47.45|47.71|47.41|47.75|47.45|47.7|47.4|5
1725320470000|2024-09-02 23:41:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320520000|2024-09-02 23:42:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725320540000|2024-09-02 23:42:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725320550000|2024-09-02 23:42:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320560000|2024-09-02 23:42:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725320580000|2024-09-02 23:43:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725320620000|2024-09-02 23:43:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725320630000|2024-09-02 23:43:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725320640000|2024-09-02 23:44:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725320680000|2024-09-02 23:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320710000|2024-09-02 23:45:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725320730000|2024-09-02 23:45:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725320750000|2024-09-02 23:45:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725320760000|2024-09-02 23:46:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320780000|2024-09-02 23:46:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725320840000|2024-09-02 23:47:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320880000|2024-09-02 23:48:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725320940000|2024-09-02 23:49:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725320950000|2024-09-02 23:49:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725320980000|2024-09-02 23:49:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725320990000|2024-09-02 23:49:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725321000000|2024-09-02 23:50:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725321060000|2024-09-02 23:51:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725321070000|2024-09-02 23:51:10|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|2
1725321090000|2024-09-02 23:51:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1725321100000|2024-09-02 23:51:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725321110000|2024-09-02 23:51:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1725321120000|2024-09-02 23:52:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725321140000|2024-09-02 23:52:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725321180000|2024-09-02 23:53:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1725321190000|2024-09-02 23:53:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725321200000|2024-09-02 23:53:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725321210000|2024-09-02 23:53:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1725321220000|2024-09-02 23:53:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1725321230000|2024-09-02 23:53:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1725321240000|2024-09-02 23:54:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1725321250000|2024-09-02 23:54:10|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|5
1725321260000|2024-09-02 23:54:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725321270000|2024-09-02 23:54:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|7
1725321280000|2024-09-02 23:54:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1725321300000|2024-09-02 23:55:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1725321310000|2024-09-02 23:55:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|6
1725321320000|2024-09-02 23:55:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|8
1725321330000|2024-09-02 23:55:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725321350000|2024-09-02 23:55:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1725321360000|2024-09-02 23:56:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|9
1725321370000|2024-09-02 23:56:10|47.65|47.35|47.68|47.38|47.68|47.38|47.64|47.34|4
1725321400000|2024-09-02 23:56:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725321420000|2024-09-02 23:57:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725321450000|2024-09-02 23:57:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725321530000|2024-09-02 23:58:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725321540000|2024-09-02 23:59:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725321550000|2024-09-02 23:59:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|7
1725321560000|2024-09-02 23:59:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725321580000|2024-09-02 23:59:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725321590000|2024-09-02 23:59:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1725321600000|2024-09-03 00:00:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1725321610000|2024-09-03 00:00:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725321620000|2024-09-03 00:00:20|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1725321630000|2024-09-03 00:00:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725321640000|2024-09-03 00:00:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725321670000|2024-09-03 00:01:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725321690000|2024-09-03 00:01:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725321700000|2024-09-03 00:01:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725321780000|2024-09-03 00:03:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725321820000|2024-09-03 00:03:40|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|5
1725321830000|2024-09-03 00:03:50|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|6
1725321840000|2024-09-03 00:04:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1725321850000|2024-09-03 00:04:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725321860000|2024-09-03 00:04:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1725321880000|2024-09-03 00:04:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1725321900000|2024-09-03 00:05:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1725321940000|2024-09-03 00:05:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725321970000|2024-09-03 00:06:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725321980000|2024-09-03 00:06:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725322000000|2024-09-03 00:06:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725322020000|2024-09-03 00:07:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725322030000|2024-09-03 00:07:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725322040000|2024-09-03 00:07:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|4
1725322050000|2024-09-03 00:07:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725322070000|2024-09-03 00:07:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725322080000|2024-09-03 00:08:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1725322100000|2024-09-03 00:08:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725322110000|2024-09-03 00:08:30|47.69|47.39|47.66|47.36|47.69|47.39|47.66|47.36|3
1725322120000|2024-09-03 00:08:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725322130000|2024-09-03 00:08:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725322140000|2024-09-03 00:09:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725322150000|2024-09-03 00:09:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1725322160000|2024-09-03 00:09:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725322180000|2024-09-03 00:09:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725322200000|2024-09-03 00:10:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725322210000|2024-09-03 00:10:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725322220000|2024-09-03 00:10:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725322250000|2024-09-03 00:10:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725322260000|2024-09-03 00:11:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725322280000|2024-09-03 00:11:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725322520000|2024-09-03 00:15:20|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1725322540000|2024-09-03 00:15:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725322550000|2024-09-03 00:15:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725322580000|2024-09-03 00:16:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725322590000|2024-09-03 00:16:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725322610000|2024-09-03 00:16:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725322650000|2024-09-03 00:17:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725322680000|2024-09-03 00:18:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725322690000|2024-09-03 00:18:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725322710000|2024-09-03 00:18:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725322730000|2024-09-03 00:18:50|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1725322740000|2024-09-03 00:19:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725322750000|2024-09-03 00:19:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725322760000|2024-09-03 00:19:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725322770000|2024-09-03 00:19:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725322790000|2024-09-03 00:19:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725322820000|2024-09-03 00:20:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725322830000|2024-09-03 00:20:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725322840000|2024-09-03 00:20:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725322850000|2024-09-03 00:20:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725322860000|2024-09-03 00:21:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725322870000|2024-09-03 00:21:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725322880000|2024-09-03 00:21:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725322890000|2024-09-03 00:21:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725322910000|2024-09-03 00:21:50|47.76|47.46|47.71|47.41|47.76|47.46|47.71|47.41|11
1725322920000|2024-09-03 00:22:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1725322930000|2024-09-03 00:22:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725322960000|2024-09-03 00:22:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725322970000|2024-09-03 00:22:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725322980000|2024-09-03 00:23:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725323000000|2024-09-03 00:23:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725323010000|2024-09-03 00:23:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725323020000|2024-09-03 00:23:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725323040000|2024-09-03 00:24:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725323060000|2024-09-03 00:24:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725323080000|2024-09-03 00:24:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725323090000|2024-09-03 00:24:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725323100000|2024-09-03 00:25:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725323110000|2024-09-03 00:25:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725323120000|2024-09-03 00:25:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725323130000|2024-09-03 00:25:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1725323140000|2024-09-03 00:25:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1725323150000|2024-09-03 00:25:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725323160000|2024-09-03 00:26:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725323170000|2024-09-03 00:26:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725323180000|2024-09-03 00:26:20|47.8|47.5|47.81|47.51|47.82|47.52|47.8|47.5|6
1725323190000|2024-09-03 00:26:30|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|6
1725323200000|2024-09-03 00:26:40|47.82|47.52|47.8|47.5|47.83|47.53|47.8|47.5|11
1725323210000|2024-09-03 00:26:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725323220000|2024-09-03 00:27:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725323240000|2024-09-03 00:27:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725323250000|2024-09-03 00:27:30|47.81|47.51|47.82|47.52|47.83|47.53|47.8|47.5|6
1725323260000|2024-09-03 00:27:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725323270000|2024-09-03 00:27:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725323280000|2024-09-03 00:28:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725323290000|2024-09-03 00:28:10|47.81|47.51|47.81|47.51|47.83|47.53|47.81|47.51|5
1725323300000|2024-09-03 00:28:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1725323310000|2024-09-03 00:28:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725323320000|2024-09-03 00:28:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725323330000|2024-09-03 00:28:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725323340000|2024-09-03 00:29:00|47.83|47.53|47.88|47.58|47.88|47.58|47.82|47.52|5
1725323350000|2024-09-03 00:29:10|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1725323360000|2024-09-03 00:29:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725323370000|2024-09-03 00:29:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725323380000|2024-09-03 00:29:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725323390000|2024-09-03 00:29:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1725323400000|2024-09-03 00:30:00|47.85|47.55|47.8|47.5|47.85|47.55|47.8|47.5|8
1725323410000|2024-09-03 00:30:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725323420000|2024-09-03 00:30:20|47.81|47.51|47.79|47.49|47.81|47.51|47.78|47.48|9
1725323430000|2024-09-03 00:30:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1725323440000|2024-09-03 00:30:40|47.79|47.49|47.76|47.46|47.79|47.49|47.76|47.46|4
1725323450000|2024-09-03 00:30:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725323460000|2024-09-03 00:31:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1725323470000|2024-09-03 00:31:10|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|7
1725323490000|2024-09-03 00:31:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1725323550000|2024-09-03 00:32:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725323560000|2024-09-03 00:32:40|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|5
1725323570000|2024-09-03 00:32:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1725323580000|2024-09-03 00:33:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725323590000|2024-09-03 00:33:10|47.72|47.42|47.72|47.42|47.74|47.44|47.72|47.42|5
1725323600000|2024-09-03 00:33:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725323610000|2024-09-03 00:33:30|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1725323620000|2024-09-03 00:33:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725323630000|2024-09-03 00:33:50|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|5
1725323640000|2024-09-03 00:34:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1725323650000|2024-09-03 00:34:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725323660000|2024-09-03 00:34:20|47.69|47.39|47.72|47.42|47.73|47.43|47.69|47.39|5
1725323670000|2024-09-03 00:34:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725323680000|2024-09-03 00:34:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725323690000|2024-09-03 00:34:50|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|6
1725323700000|2024-09-03 00:35:00|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|6
1725323710000|2024-09-03 00:35:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725323720000|2024-09-03 00:35:20|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|10
1725323730000|2024-09-03 00:35:30|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|9
1725323740000|2024-09-03 00:35:40|47.61|47.31|47.61|47.31|47.63|47.33|47.6|47.3|8
1725323750000|2024-09-03 00:35:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1725323760000|2024-09-03 00:36:00|47.61|47.31|47.61|47.31|47.63|47.33|47.6|47.3|11
1725323770000|2024-09-03 00:36:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|9
1725323780000|2024-09-03 00:36:20|47.59|47.29|47.59|47.29|47.61|47.31|47.58|47.28|9
1725323790000|2024-09-03 00:36:30|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|3
1725323800000|2024-09-03 00:36:40|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|7
1725323810000|2024-09-03 00:36:50|47.61|47.31|47.61|47.31|47.63|47.33|47.61|47.31|11
1725323820000|2024-09-03 00:37:00|47.62|47.32|47.66|47.36|47.66|47.36|47.61|47.31|6
1725323830000|2024-09-03 00:37:10|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|8
1725323840000|2024-09-03 00:37:20|47.62|47.32|47.59|47.29|47.62|47.32|47.58|47.28|6
1725323870000|2024-09-03 00:37:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725323880000|2024-09-03 00:38:00|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1725323900000|2024-09-03 00:38:20|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|6
1725323910000|2024-09-03 00:38:30|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|4
1725323920000|2024-09-03 00:38:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725323930000|2024-09-03 00:38:50|47.59|47.29|47.58|47.28|47.6|47.3|47.57|47.27|7
1725323940000|2024-09-03 00:39:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1725323950000|2024-09-03 00:39:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1725323960000|2024-09-03 00:39:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725323970000|2024-09-03 00:39:30|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|4
1725323980000|2024-09-03 00:39:40|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|12
1725323990000|2024-09-03 00:39:50|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|7
1725324000000|2024-09-03 00:40:00|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|6
1725324010000|2024-09-03 00:40:10|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|8
1725324020000|2024-09-03 00:40:20|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|5
1725324030000|2024-09-03 00:40:30|47.59|47.29|47.58|47.28|47.61|47.31|47.58|47.28|7
1725324040000|2024-09-03 00:40:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1725324050000|2024-09-03 00:40:50|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|8
1725324060000|2024-09-03 00:41:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725324070000|2024-09-03 00:41:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1725324080000|2024-09-03 00:41:20|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1725324100000|2024-09-03 00:41:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725324110000|2024-09-03 00:41:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1725324140000|2024-09-03 00:42:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725324150000|2024-09-03 00:42:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1725324180000|2024-09-03 00:43:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725324220000|2024-09-03 00:43:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1725324250000|2024-09-03 00:44:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725324270000|2024-09-03 00:44:30|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1725324290000|2024-09-03 00:44:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725324300000|2024-09-03 00:45:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725324310000|2024-09-03 00:45:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725324320000|2024-09-03 00:45:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725324350000|2024-09-03 00:45:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725324360000|2024-09-03 00:46:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725324380000|2024-09-03 00:46:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725324390000|2024-09-03 00:46:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725324410000|2024-09-03 00:46:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725324420000|2024-09-03 00:47:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725324450000|2024-09-03 00:47:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725324460000|2024-09-03 00:47:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725324490000|2024-09-03 00:48:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725324500000|2024-09-03 00:48:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725324510000|2024-09-03 00:48:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725324520000|2024-09-03 00:48:40|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|4
1725324530000|2024-09-03 00:48:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725324540000|2024-09-03 00:49:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1725324550000|2024-09-03 00:49:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725324560000|2024-09-03 00:49:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725324580000|2024-09-03 00:49:40|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|4
1725324590000|2024-09-03 00:49:50|47.71|47.41|47.72|47.42|47.73|47.43|47.7|47.4|10
1725324600000|2024-09-03 00:50:00|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|10
1725324610000|2024-09-03 00:50:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725324620000|2024-09-03 00:50:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1725324630000|2024-09-03 00:50:30|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1725324640000|2024-09-03 00:50:40|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|5
1725324650000|2024-09-03 00:50:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1725324660000|2024-09-03 00:51:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725324670000|2024-09-03 00:51:10|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|7
1725324680000|2024-09-03 00:51:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725324690000|2024-09-03 00:51:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725324700000|2024-09-03 00:51:40|47.74|47.44|47.72|47.42|47.75|47.45|47.72|47.42|9
1725324710000|2024-09-03 00:51:50|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1725324720000|2024-09-03 00:52:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1725324730000|2024-09-03 00:52:10|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|6
1725324740000|2024-09-03 00:52:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1725324750000|2024-09-03 00:52:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725324760000|2024-09-03 00:52:40|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1725324770000|2024-09-03 00:52:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725324780000|2024-09-03 00:53:00|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|11
1725324790000|2024-09-03 00:53:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|9
1725324800000|2024-09-03 00:53:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725324810000|2024-09-03 00:53:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1725324820000|2024-09-03 00:53:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1725324830000|2024-09-03 00:53:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725324840000|2024-09-03 00:54:00|47.68|47.38|47.66|47.36|47.69|47.39|47.66|47.36|4
1725324850000|2024-09-03 00:54:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1725324860000|2024-09-03 00:54:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725324870000|2024-09-03 00:54:30|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1725324880000|2024-09-03 00:54:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725324890000|2024-09-03 00:54:50|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|11
1725324900000|2024-09-03 00:55:00|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|8
1725324910000|2024-09-03 00:55:10|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|4
1725324920000|2024-09-03 00:55:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725324960000|2024-09-03 00:56:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725324970000|2024-09-03 00:56:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725324990000|2024-09-03 00:56:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725325020000|2024-09-03 00:57:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1725325070000|2024-09-03 00:57:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725325100000|2024-09-03 00:58:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725325130000|2024-09-03 00:58:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725325140000|2024-09-03 00:59:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725325170000|2024-09-03 00:59:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725325200000|2024-09-03 01:00:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725325210000|2024-09-03 01:00:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725325220000|2024-09-03 01:00:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725325230000|2024-09-03 01:00:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725325240000|2024-09-03 01:00:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725325250000|2024-09-03 01:00:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725325260000|2024-09-03 01:01:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725325270000|2024-09-03 01:01:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725325280000|2024-09-03 01:01:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725325290000|2024-09-03 01:01:30|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|13
1725325300000|2024-09-03 01:01:40|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|5
1725325310000|2024-09-03 01:01:50|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|4
1725325320000|2024-09-03 01:02:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725325330000|2024-09-03 01:02:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725325340000|2024-09-03 01:02:20|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|5
1725325350000|2024-09-03 01:02:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725325360000|2024-09-03 01:02:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1725325370000|2024-09-03 01:02:50|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|4
1725325380000|2024-09-03 01:03:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1725325390000|2024-09-03 01:03:10|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|6
1725325400000|2024-09-03 01:03:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725325410000|2024-09-03 01:03:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725325420000|2024-09-03 01:03:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725325430000|2024-09-03 01:03:50|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|8
1725325440000|2024-09-03 01:04:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725325450000|2024-09-03 01:04:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725325460000|2024-09-03 01:04:20|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|11
1725325470000|2024-09-03 01:04:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1725325480000|2024-09-03 01:04:40|47.82|47.52|47.86|47.56|47.87|47.57|47.81|47.51|10
1725325490000|2024-09-03 01:04:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1725325500000|2024-09-03 01:05:00|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1725325510000|2024-09-03 01:05:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725325530000|2024-09-03 01:05:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725325540000|2024-09-03 01:05:40|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|4
1725325550000|2024-09-03 01:05:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725325560000|2024-09-03 01:06:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1725325590000|2024-09-03 01:06:30|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|2
1725325600000|2024-09-03 01:06:40|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|4
1725325610000|2024-09-03 01:06:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725325620000|2024-09-03 01:07:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725325630000|2024-09-03 01:07:10|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|5
1725325640000|2024-09-03 01:07:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725325660000|2024-09-03 01:07:40|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|4
1725325670000|2024-09-03 01:07:50|47.91|47.61|47.95|47.65|47.96|47.66|47.9|47.6|7
1725325680000|2024-09-03 01:08:00|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|6
1725325690000|2024-09-03 01:08:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|12
1725325700000|2024-09-03 01:08:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725325710000|2024-09-03 01:08:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725325740000|2024-09-03 01:09:00|47.9|47.6|47.94|47.64|47.94|47.64|47.9|47.6|5
1725325770000|2024-09-03 01:09:30|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1725325780000|2024-09-03 01:09:40|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|3
1725325790000|2024-09-03 01:09:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|7
1725325800000|2024-09-03 01:10:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725325810000|2024-09-03 01:10:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725325820000|2024-09-03 01:10:20|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725325830000|2024-09-03 01:10:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725325840000|2024-09-03 01:10:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725325850000|2024-09-03 01:10:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725325910000|2024-09-03 01:11:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725325920000|2024-09-03 01:12:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1725325930000|2024-09-03 01:12:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725325950000|2024-09-03 01:12:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725325960000|2024-09-03 01:12:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725325980000|2024-09-03 01:13:00|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|4
1725325990000|2024-09-03 01:13:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725326000000|2024-09-03 01:13:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725326020000|2024-09-03 01:13:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725326030000|2024-09-03 01:13:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725326120000|2024-09-03 01:15:20|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|3
1725326130000|2024-09-03 01:15:30|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1725326140000|2024-09-03 01:15:40|47.93|47.63|47.98|47.68|48|47.7|47.93|47.63|5
1725326150000|2024-09-03 01:15:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725326160000|2024-09-03 01:16:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725326190000|2024-09-03 01:16:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725326200000|2024-09-03 01:16:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725326210000|2024-09-03 01:16:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725326220000|2024-09-03 01:17:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725326250000|2024-09-03 01:17:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725326260000|2024-09-03 01:17:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725326280000|2024-09-03 01:18:00|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|2
1725326290000|2024-09-03 01:18:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725326300000|2024-09-03 01:18:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725326330000|2024-09-03 01:18:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725326340000|2024-09-03 01:19:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725326350000|2024-09-03 01:19:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725326370000|2024-09-03 01:19:30|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1725326390000|2024-09-03 01:19:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1725326400000|2024-09-03 01:20:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1725326410000|2024-09-03 01:20:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725326440000|2024-09-03 01:20:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1725326450000|2024-09-03 01:20:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1725326460000|2024-09-03 01:21:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725326490000|2024-09-03 01:21:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725326500000|2024-09-03 01:21:40|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|8
1725326510000|2024-09-03 01:21:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725326520000|2024-09-03 01:22:00|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|3
1725326530000|2024-09-03 01:22:10|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1725326540000|2024-09-03 01:22:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725326560000|2024-09-03 01:22:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725326570000|2024-09-03 01:22:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725326580000|2024-09-03 01:23:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725326590000|2024-09-03 01:23:10|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1725326620000|2024-09-03 01:23:40|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|4
1725326630000|2024-09-03 01:23:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725326650000|2024-09-03 01:24:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725326660000|2024-09-03 01:24:20|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1725326680000|2024-09-03 01:24:40|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1725326690000|2024-09-03 01:24:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725326700000|2024-09-03 01:25:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725326730000|2024-09-03 01:25:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725326750000|2024-09-03 01:25:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725326780000|2024-09-03 01:26:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725326850000|2024-09-03 01:27:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725326880000|2024-09-03 01:28:00|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|3
1725326890000|2024-09-03 01:28:10|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1725326910000|2024-09-03 01:28:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725326920000|2024-09-03 01:28:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725326930000|2024-09-03 01:28:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725326940000|2024-09-03 01:29:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725326970000|2024-09-03 01:29:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725326980000|2024-09-03 01:29:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725327020000|2024-09-03 01:30:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725327040000|2024-09-03 01:30:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725327050000|2024-09-03 01:30:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725327060000|2024-09-03 01:31:00|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|3
1725327080000|2024-09-03 01:31:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725327090000|2024-09-03 01:31:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725327120000|2024-09-03 01:32:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725327130000|2024-09-03 01:32:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725327140000|2024-09-03 01:32:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725327150000|2024-09-03 01:32:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725327190000|2024-09-03 01:33:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725327210000|2024-09-03 01:33:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725327240000|2024-09-03 01:34:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725327250000|2024-09-03 01:34:10|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|2
1725327260000|2024-09-03 01:34:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725327270000|2024-09-03 01:34:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725327280000|2024-09-03 01:34:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725327290000|2024-09-03 01:34:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725327300000|2024-09-03 01:35:00|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|6
1725327320000|2024-09-03 01:35:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725327360000|2024-09-03 01:36:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725327370000|2024-09-03 01:36:10|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|2
1725327390000|2024-09-03 01:36:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725327400000|2024-09-03 01:36:40|47.73|47.43|47.72|47.42|47.73|47.43|47.7|47.4|6
1725327420000|2024-09-03 01:37:00|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|2
1725327430000|2024-09-03 01:37:10|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1725327450000|2024-09-03 01:37:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725327470000|2024-09-03 01:37:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725327530000|2024-09-03 01:38:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725327540000|2024-09-03 01:39:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725327550000|2024-09-03 01:39:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725327590000|2024-09-03 01:39:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725327610000|2024-09-03 01:40:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725327650000|2024-09-03 01:40:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725327670000|2024-09-03 01:41:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725327770000|2024-09-03 01:42:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725327780000|2024-09-03 01:43:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725327790000|2024-09-03 01:43:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1725327800000|2024-09-03 01:43:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1725327810000|2024-09-03 01:43:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1725327820000|2024-09-03 01:43:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1725327830000|2024-09-03 01:43:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725327840000|2024-09-03 01:44:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1725327850000|2024-09-03 01:44:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1725327880000|2024-09-03 01:44:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725327900000|2024-09-03 01:45:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725327910000|2024-09-03 01:45:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725327930000|2024-09-03 01:45:30|47.65|47.35|47.68|47.38|47.69|47.39|47.65|47.35|4
1725327960000|2024-09-03 01:46:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725327970000|2024-09-03 01:46:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725327980000|2024-09-03 01:46:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725327990000|2024-09-03 01:46:30|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1725328000000|2024-09-03 01:46:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725328010000|2024-09-03 01:46:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725328070000|2024-09-03 01:47:50|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|5
1725328080000|2024-09-03 01:48:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725328090000|2024-09-03 01:48:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1725328130000|2024-09-03 01:48:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725328140000|2024-09-03 01:49:00|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|2
1725328200000|2024-09-03 01:50:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725328220000|2024-09-03 01:50:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725328230000|2024-09-03 01:50:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725328260000|2024-09-03 01:51:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725328280000|2024-09-03 01:51:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328290000|2024-09-03 01:51:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725328320000|2024-09-03 01:52:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328330000|2024-09-03 01:52:10|47.79|47.49|47.81|47.51|47.82|47.52|47.79|47.49|7
1725328340000|2024-09-03 01:52:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|6
1725328360000|2024-09-03 01:52:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725328380000|2024-09-03 01:53:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328460000|2024-09-03 01:54:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725328470000|2024-09-03 01:54:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725328480000|2024-09-03 01:54:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1725328500000|2024-09-03 01:55:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328520000|2024-09-03 01:55:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725328530000|2024-09-03 01:55:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725328570000|2024-09-03 01:56:10|47.79|47.49|47.79|47.49|47.79|47.49|47.77|47.47|5
1725328580000|2024-09-03 01:56:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1725328600000|2024-09-03 01:56:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725328620000|2024-09-03 01:57:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725328680000|2024-09-03 01:58:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725328720000|2024-09-03 01:58:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725328740000|2024-09-03 01:59:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725328750000|2024-09-03 01:59:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725328780000|2024-09-03 01:59:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328810000|2024-09-03 02:00:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725328820000|2024-09-03 02:00:20|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1725328850000|2024-09-03 02:00:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725328900000|2024-09-03 02:01:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725328920000|2024-09-03 02:02:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725328960000|2024-09-03 02:02:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725328970000|2024-09-03 02:02:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725328980000|2024-09-03 02:03:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725328990000|2024-09-03 02:03:10|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|3
1725329000000|2024-09-03 02:03:20|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|3
1725329010000|2024-09-03 02:03:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725329020000|2024-09-03 02:03:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725329030000|2024-09-03 02:03:50|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|9
1725329040000|2024-09-03 02:04:00|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|12
1725329050000|2024-09-03 02:04:10|47.93|47.63|47.88|47.58|47.93|47.63|47.87|47.57|7
1725329070000|2024-09-03 02:04:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1725329080000|2024-09-03 02:04:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725329090000|2024-09-03 02:04:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725329100000|2024-09-03 02:05:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725329110000|2024-09-03 02:05:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1725329120000|2024-09-03 02:05:20|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725329140000|2024-09-03 02:05:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725329150000|2024-09-03 02:05:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725329160000|2024-09-03 02:06:00|47.89|47.59|47.9|47.6|47.92|47.62|47.89|47.59|8
1725329170000|2024-09-03 02:06:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725329180000|2024-09-03 02:06:20|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|6
1725329190000|2024-09-03 02:06:30|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1725329200000|2024-09-03 02:06:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725329210000|2024-09-03 02:06:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1725329220000|2024-09-03 02:07:00|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1725329230000|2024-09-03 02:07:10|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|5
1725329250000|2024-09-03 02:07:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725329260000|2024-09-03 02:07:40|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1725329270000|2024-09-03 02:07:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725329280000|2024-09-03 02:08:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725329290000|2024-09-03 02:08:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725329300000|2024-09-03 02:08:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725329320000|2024-09-03 02:08:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1725329350000|2024-09-03 02:09:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725329370000|2024-09-03 02:09:30|48|47.7|48.03|47.73|48.03|47.73|48|47.7|2
1725329380000|2024-09-03 02:09:40|48.04|47.74|48.07|47.77|48.07|47.77|48.03|47.73|5
1725329390000|2024-09-03 02:09:50|48.08|47.78|48.07|47.77|48.1|47.8|48.07|47.77|15
1725329400000|2024-09-03 02:10:00|48.08|47.78|48.01|47.71|48.08|47.78|48|47.7|11
1725329410000|2024-09-03 02:10:10|48|47.7|48.05|47.75|48.05|47.75|48|47.7|6
1725329420000|2024-09-03 02:10:20|48.04|47.74|48.01|47.71|48.05|47.75|48|47.7|15
1725329430000|2024-09-03 02:10:30|48|47.7|47.97|47.67|48.01|47.71|47.96|47.66|9
1725329440000|2024-09-03 02:10:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725329450000|2024-09-03 02:10:50|47.96|47.66|47.99|47.69|48|47.7|47.96|47.66|7
1725329460000|2024-09-03 02:11:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725329470000|2024-09-03 02:11:10|47.99|47.69|47.98|47.68|47.99|47.69|47.96|47.66|5
1725329490000|2024-09-03 02:11:30|47.99|47.69|48.02|47.72|48.02|47.72|47.98|47.68|3
1725329500000|2024-09-03 02:11:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725329510000|2024-09-03 02:11:50|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|4
1725329520000|2024-09-03 02:12:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1725329540000|2024-09-03 02:12:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725329550000|2024-09-03 02:12:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1725329560000|2024-09-03 02:12:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725329570000|2024-09-03 02:12:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1725329580000|2024-09-03 02:13:00|48.04|47.74|48.09|47.79|48.11|47.81|48.04|47.74|8
1725329590000|2024-09-03 02:13:10|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|9
1725329600000|2024-09-03 02:13:20|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1725329610000|2024-09-03 02:13:30|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1725329620000|2024-09-03 02:13:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725329630000|2024-09-03 02:13:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725329640000|2024-09-03 02:14:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1725329650000|2024-09-03 02:14:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1725329660000|2024-09-03 02:14:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1725329670000|2024-09-03 02:14:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725329700000|2024-09-03 02:15:00|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1725329710000|2024-09-03 02:15:10|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|7
1725329720000|2024-09-03 02:15:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1725329730000|2024-09-03 02:15:30|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|5
1725329740000|2024-09-03 02:15:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725329750000|2024-09-03 02:15:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725329760000|2024-09-03 02:16:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725329770000|2024-09-03 02:16:10|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|4
1725329780000|2024-09-03 02:16:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1725329790000|2024-09-03 02:16:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725329800000|2024-09-03 02:16:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725329810000|2024-09-03 02:16:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725329820000|2024-09-03 02:17:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725329830000|2024-09-03 02:17:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725329850000|2024-09-03 02:17:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725329860000|2024-09-03 02:17:40|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|4
1725329870000|2024-09-03 02:17:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1725329880000|2024-09-03 02:18:00|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|4
1725329890000|2024-09-03 02:18:10|48.12|47.82|48.14|47.84|48.14|47.84|48.1|47.8|8
1725329900000|2024-09-03 02:18:20|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|5
1725329910000|2024-09-03 02:18:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|6
1725329920000|2024-09-03 02:18:40|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|6
1725329930000|2024-09-03 02:18:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725329940000|2024-09-03 02:19:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1725329960000|2024-09-03 02:19:20|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1725329970000|2024-09-03 02:19:30|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|4
1725329980000|2024-09-03 02:19:40|48.19|47.89|48.24|47.94|48.26|47.96|48.18|47.88|10
1725329990000|2024-09-03 02:19:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725330000000|2024-09-03 02:20:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725330010000|2024-09-03 02:20:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725330020000|2024-09-03 02:20:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725330030000|2024-09-03 02:20:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1725330040000|2024-09-03 02:20:40|48.23|47.93|48.23|47.93|48.23|47.93|48.19|47.89|7
1725330050000|2024-09-03 02:20:50|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|3
1725330060000|2024-09-03 02:21:00|48.21|47.91|48.2|47.9|48.22|47.92|48.2|47.9|4
1725330070000|2024-09-03 02:21:10|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|6
1725330080000|2024-09-03 02:21:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725330090000|2024-09-03 02:21:30|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725330100000|2024-09-03 02:21:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|5
1725330110000|2024-09-03 02:21:50|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|8
1725330120000|2024-09-03 02:22:00|48.18|47.88|48.21|47.91|48.22|47.92|48.18|47.88|4
1725330130000|2024-09-03 02:22:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1725330140000|2024-09-03 02:22:20|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|5
1725330150000|2024-09-03 02:22:30|48.16|47.86|48.15|47.85|48.16|47.86|48.14|47.84|4
1725330160000|2024-09-03 02:22:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725330170000|2024-09-03 02:22:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1725330180000|2024-09-03 02:23:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|5
1725330190000|2024-09-03 02:23:10|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1725330200000|2024-09-03 02:23:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725330210000|2024-09-03 02:23:30|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|8
1725330220000|2024-09-03 02:23:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1725330230000|2024-09-03 02:23:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1725330240000|2024-09-03 02:24:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1725330250000|2024-09-03 02:24:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1725330260000|2024-09-03 02:24:20|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1725330270000|2024-09-03 02:24:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725330300000|2024-09-03 02:25:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1725330310000|2024-09-03 02:25:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1725330320000|2024-09-03 02:25:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|8
1725330330000|2024-09-03 02:25:30|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|6
1725330350000|2024-09-03 02:25:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725330360000|2024-09-03 02:26:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1725330370000|2024-09-03 02:26:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725330380000|2024-09-03 02:26:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|10
1725330390000|2024-09-03 02:26:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725330400000|2024-09-03 02:26:40|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|9
1725330410000|2024-09-03 02:26:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1725330420000|2024-09-03 02:27:00|48.05|47.75|48.01|47.71|48.05|47.75|48.01|47.71|6
1725330460000|2024-09-03 02:27:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1725330470000|2024-09-03 02:27:50|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|5
1725330480000|2024-09-03 02:28:00|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|8
1725330490000|2024-09-03 02:28:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725330510000|2024-09-03 02:28:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725330520000|2024-09-03 02:28:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1725330550000|2024-09-03 02:29:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1725330560000|2024-09-03 02:29:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725330580000|2024-09-03 02:29:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725330600000|2024-09-03 02:30:00|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|6
1725330610000|2024-09-03 02:30:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1725330620000|2024-09-03 02:30:20|48.02|47.72|48.03|47.73|48.05|47.75|48.02|47.72|7
1725330630000|2024-09-03 02:30:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1725330640000|2024-09-03 02:30:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725330660000|2024-09-03 02:31:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725330670000|2024-09-03 02:31:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|11
1725330680000|2024-09-03 02:31:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|12
1725330710000|2024-09-03 02:31:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1725330720000|2024-09-03 02:32:00|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|6
1725330730000|2024-09-03 02:32:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725330740000|2024-09-03 02:32:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1725330750000|2024-09-03 02:32:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1725330780000|2024-09-03 02:33:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|5
1725330790000|2024-09-03 02:33:10|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|5
1725330800000|2024-09-03 02:33:20|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1725330810000|2024-09-03 02:33:30|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|3
1725330830000|2024-09-03 02:33:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1725330840000|2024-09-03 02:34:00|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1725330850000|2024-09-03 02:34:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725330890000|2024-09-03 02:34:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1725330900000|2024-09-03 02:35:00|48.12|47.82|48.09|47.79|48.13|47.83|48.09|47.79|10
1725330910000|2024-09-03 02:35:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725330930000|2024-09-03 02:35:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725330940000|2024-09-03 02:35:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725330950000|2024-09-03 02:35:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1725330960000|2024-09-03 02:36:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1725330970000|2024-09-03 02:36:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1725330980000|2024-09-03 02:36:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725330990000|2024-09-03 02:36:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1725331000000|2024-09-03 02:36:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1725331010000|2024-09-03 02:36:50|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|7
1725331020000|2024-09-03 02:37:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725331030000|2024-09-03 02:37:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725331040000|2024-09-03 02:37:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1725331070000|2024-09-03 02:37:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725331090000|2024-09-03 02:38:10|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|4
1725331110000|2024-09-03 02:38:30|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|5
1725331120000|2024-09-03 02:38:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1725331140000|2024-09-03 02:39:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725331150000|2024-09-03 02:39:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725331180000|2024-09-03 02:39:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725331200000|2024-09-03 02:40:00|48|47.7|48.01|47.71|48.02|47.72|47.98|47.68|6
1725331210000|2024-09-03 02:40:10|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|3
1725331220000|2024-09-03 02:40:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1725331230000|2024-09-03 02:40:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725331240000|2024-09-03 02:40:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725331250000|2024-09-03 02:40:50|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1725331260000|2024-09-03 02:41:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725331270000|2024-09-03 02:41:10|47.95|47.65|47.93|47.63|47.96|47.66|47.92|47.62|6
1725331280000|2024-09-03 02:41:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|6
1725331290000|2024-09-03 02:41:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725331300000|2024-09-03 02:41:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725331310000|2024-09-03 02:41:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725331320000|2024-09-03 02:42:00|47.96|47.66|47.98|47.68|47.99|47.69|47.96|47.66|6
1725331330000|2024-09-03 02:42:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725331340000|2024-09-03 02:42:20|48.01|47.71|48|47.7|48.03|47.73|48|47.7|7
1725331350000|2024-09-03 02:42:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725331370000|2024-09-03 02:42:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725331390000|2024-09-03 02:43:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725331400000|2024-09-03 02:43:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725331410000|2024-09-03 02:43:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725331420000|2024-09-03 02:43:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725331430000|2024-09-03 02:43:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725331440000|2024-09-03 02:44:00|47.99|47.69|48.03|47.73|48.04|47.74|47.99|47.69|9
1725331450000|2024-09-03 02:44:10|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|7
1725331460000|2024-09-03 02:44:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725331470000|2024-09-03 02:44:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1725331500000|2024-09-03 02:45:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1725331510000|2024-09-03 02:45:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1725331520000|2024-09-03 02:45:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725331530000|2024-09-03 02:45:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725331540000|2024-09-03 02:45:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1725331550000|2024-09-03 02:45:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|6
1725331560000|2024-09-03 02:46:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1725331570000|2024-09-03 02:46:10|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1725331580000|2024-09-03 02:46:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725331590000|2024-09-03 02:46:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725331610000|2024-09-03 02:46:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725331620000|2024-09-03 02:47:00|48.03|47.73|48|47.7|48.04|47.74|48|47.7|8
1725331630000|2024-09-03 02:47:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725331640000|2024-09-03 02:47:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725331650000|2024-09-03 02:47:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1725331690000|2024-09-03 02:48:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725331700000|2024-09-03 02:48:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|6
1725331720000|2024-09-03 02:48:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1725331730000|2024-09-03 02:48:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|6
1725331740000|2024-09-03 02:49:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725331750000|2024-09-03 02:49:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|7
1725331780000|2024-09-03 02:49:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725331790000|2024-09-03 02:49:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725331800000|2024-09-03 02:50:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725331810000|2024-09-03 02:50:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725331840000|2024-09-03 02:50:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725331860000|2024-09-03 02:51:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1725331940000|2024-09-03 02:52:20|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|3
1725331970000|2024-09-03 02:52:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725331980000|2024-09-03 02:53:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725331990000|2024-09-03 02:53:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1725332000000|2024-09-03 02:53:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725332010000|2024-09-03 02:53:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1725332020000|2024-09-03 02:53:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725332030000|2024-09-03 02:53:50|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|4
1725332040000|2024-09-03 02:54:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725332080000|2024-09-03 02:54:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725332100000|2024-09-03 02:55:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725332120000|2024-09-03 02:55:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725332140000|2024-09-03 02:55:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725332170000|2024-09-03 02:56:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725332190000|2024-09-03 02:56:30|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|4
1725332210000|2024-09-03 02:56:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725332220000|2024-09-03 02:57:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725332240000|2024-09-03 02:57:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725332270000|2024-09-03 02:57:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725332280000|2024-09-03 02:58:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725332300000|2024-09-03 02:58:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725332320000|2024-09-03 02:58:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725332330000|2024-09-03 02:58:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725332340000|2024-09-03 02:59:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725332390000|2024-09-03 02:59:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725332400000|2024-09-03 03:00:00|47.86|47.56|47.82|47.52|47.86|47.56|47.81|47.51|5
1725332410000|2024-09-03 03:00:10|47.81|47.51|47.79|47.49|47.82|47.52|47.79|47.49|6
1725332420000|2024-09-03 03:00:20|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|6
1725332430000|2024-09-03 03:00:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|7
1725332450000|2024-09-03 03:00:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725332460000|2024-09-03 03:01:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1725332470000|2024-09-03 03:01:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725332480000|2024-09-03 03:01:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725332500000|2024-09-03 03:01:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725332520000|2024-09-03 03:02:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725332530000|2024-09-03 03:02:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725332540000|2024-09-03 03:02:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725332550000|2024-09-03 03:02:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725332560000|2024-09-03 03:02:40|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1725332570000|2024-09-03 03:02:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725332580000|2024-09-03 03:03:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|7
1725332600000|2024-09-03 03:03:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725332610000|2024-09-03 03:03:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725332640000|2024-09-03 03:04:00|47.86|47.56|47.86|47.56|47.86|47.56|47.84|47.54|5
1725332650000|2024-09-03 03:04:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725332660000|2024-09-03 03:04:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725332670000|2024-09-03 03:04:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725332680000|2024-09-03 03:04:40|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|4
1725332690000|2024-09-03 03:04:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725332700000|2024-09-03 03:05:00|47.83|47.53|47.8|47.5|47.84|47.54|47.8|47.5|6
1725332710000|2024-09-03 03:05:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725332730000|2024-09-03 03:05:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725332760000|2024-09-03 03:06:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725332770000|2024-09-03 03:06:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725332790000|2024-09-03 03:06:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725332800000|2024-09-03 03:06:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725332810000|2024-09-03 03:06:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725332840000|2024-09-03 03:07:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725332850000|2024-09-03 03:07:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725332880000|2024-09-03 03:08:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725332890000|2024-09-03 03:08:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725332900000|2024-09-03 03:08:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1725332910000|2024-09-03 03:08:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725332930000|2024-09-03 03:08:50|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|7
1725332940000|2024-09-03 03:09:00|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|4
1725332950000|2024-09-03 03:09:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1725332960000|2024-09-03 03:09:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725332990000|2024-09-03 03:09:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725333000000|2024-09-03 03:10:00|47.82|47.52|47.83|47.53|47.85|47.55|47.81|47.51|7
1725333010000|2024-09-03 03:10:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725333030000|2024-09-03 03:10:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725333060000|2024-09-03 03:11:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|9
1725333080000|2024-09-03 03:11:20|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|5
1725333120000|2024-09-03 03:12:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725333130000|2024-09-03 03:12:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725333140000|2024-09-03 03:12:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725333150000|2024-09-03 03:12:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725333160000|2024-09-03 03:12:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725333180000|2024-09-03 03:13:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725333200000|2024-09-03 03:13:20|47.91|47.61|47.96|47.66|47.96|47.66|47.91|47.61|3
1725333210000|2024-09-03 03:13:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1725333240000|2024-09-03 03:14:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725333250000|2024-09-03 03:14:10|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1725333280000|2024-09-03 03:14:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725333290000|2024-09-03 03:14:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725333300000|2024-09-03 03:15:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725333320000|2024-09-03 03:15:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725333330000|2024-09-03 03:15:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1725333350000|2024-09-03 03:15:50|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1725333380000|2024-09-03 03:16:20|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1725333390000|2024-09-03 03:16:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725333410000|2024-09-03 03:16:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725333440000|2024-09-03 03:17:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1725333450000|2024-09-03 03:17:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725333460000|2024-09-03 03:17:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1725333470000|2024-09-03 03:17:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1725333480000|2024-09-03 03:18:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725333490000|2024-09-03 03:18:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1725333500000|2024-09-03 03:18:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725333510000|2024-09-03 03:18:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725333520000|2024-09-03 03:18:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725333540000|2024-09-03 03:19:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725333550000|2024-09-03 03:19:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1725333560000|2024-09-03 03:19:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1725333590000|2024-09-03 03:19:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725333600000|2024-09-03 03:20:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1725333610000|2024-09-03 03:20:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725333660000|2024-09-03 03:21:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725333680000|2024-09-03 03:21:20|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725333690000|2024-09-03 03:21:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725333710000|2024-09-03 03:21:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725333720000|2024-09-03 03:22:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725333750000|2024-09-03 03:22:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725333770000|2024-09-03 03:22:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725333780000|2024-09-03 03:23:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725333820000|2024-09-03 03:23:40|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|4
1725333840000|2024-09-03 03:24:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725333850000|2024-09-03 03:24:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725333860000|2024-09-03 03:24:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725333870000|2024-09-03 03:24:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725333900000|2024-09-03 03:25:00|47.84|47.54|47.82|47.52|47.84|47.54|47.81|47.51|4
1725333910000|2024-09-03 03:25:10|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|7
1725333920000|2024-09-03 03:25:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725333930000|2024-09-03 03:25:30|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1725333940000|2024-09-03 03:25:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1725333950000|2024-09-03 03:25:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1725333960000|2024-09-03 03:26:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725333970000|2024-09-03 03:26:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725333980000|2024-09-03 03:26:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725333990000|2024-09-03 03:26:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334000000|2024-09-03 03:26:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1725334010000|2024-09-03 03:26:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725334020000|2024-09-03 03:27:00|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1725334030000|2024-09-03 03:27:10|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|4
1725334040000|2024-09-03 03:27:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725334060000|2024-09-03 03:27:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725334070000|2024-09-03 03:27:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725334080000|2024-09-03 03:28:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725334100000|2024-09-03 03:28:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725334110000|2024-09-03 03:28:30|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|6
1725334120000|2024-09-03 03:28:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725334130000|2024-09-03 03:28:50|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|2
1725334150000|2024-09-03 03:29:10|47.79|47.49|47.81|47.51|47.82|47.52|47.79|47.49|4
1725334160000|2024-09-03 03:29:20|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1725334180000|2024-09-03 03:29:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725334210000|2024-09-03 03:30:10|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|4
1725334220000|2024-09-03 03:30:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725334230000|2024-09-03 03:30:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725334240000|2024-09-03 03:30:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725334250000|2024-09-03 03:30:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|5
1725334260000|2024-09-03 03:31:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725334280000|2024-09-03 03:31:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1725334290000|2024-09-03 03:31:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725334300000|2024-09-03 03:31:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1725334320000|2024-09-03 03:32:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725334330000|2024-09-03 03:32:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725334350000|2024-09-03 03:32:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725334370000|2024-09-03 03:32:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334400000|2024-09-03 03:33:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725334420000|2024-09-03 03:33:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334480000|2024-09-03 03:34:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1725334500000|2024-09-03 03:35:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725334530000|2024-09-03 03:35:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725334540000|2024-09-03 03:35:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334550000|2024-09-03 03:35:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725334560000|2024-09-03 03:36:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334570000|2024-09-03 03:36:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725334610000|2024-09-03 03:36:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725334620000|2024-09-03 03:37:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725334650000|2024-09-03 03:37:30|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|2
1725334670000|2024-09-03 03:37:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725334680000|2024-09-03 03:38:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725334700000|2024-09-03 03:38:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725334710000|2024-09-03 03:38:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725334720000|2024-09-03 03:38:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1725334750000|2024-09-03 03:39:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725334790000|2024-09-03 03:39:50|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|2
1725334800000|2024-09-03 03:40:00|47.83|47.53|47.81|47.51|47.84|47.54|47.81|47.51|5
1725334810000|2024-09-03 03:40:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725334830000|2024-09-03 03:40:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1725334860000|2024-09-03 03:41:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725334870000|2024-09-03 03:41:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725334910000|2024-09-03 03:41:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725334920000|2024-09-03 03:42:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725334930000|2024-09-03 03:42:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725334940000|2024-09-03 03:42:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1725335040000|2024-09-03 03:44:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335060000|2024-09-03 03:44:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725335070000|2024-09-03 03:44:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725335080000|2024-09-03 03:44:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725335090000|2024-09-03 03:44:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335120000|2024-09-03 03:45:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725335190000|2024-09-03 03:46:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335200000|2024-09-03 03:46:40|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725335250000|2024-09-03 03:47:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725335260000|2024-09-03 03:47:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725335270000|2024-09-03 03:47:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725335350000|2024-09-03 03:49:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1725335360000|2024-09-03 03:49:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725335390000|2024-09-03 03:49:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725335410000|2024-09-03 03:50:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725335430000|2024-09-03 03:50:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725335440000|2024-09-03 03:50:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725335450000|2024-09-03 03:50:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725335480000|2024-09-03 03:51:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1725335500000|2024-09-03 03:51:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725335510000|2024-09-03 03:51:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335530000|2024-09-03 03:52:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725335540000|2024-09-03 03:52:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725335550000|2024-09-03 03:52:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725335560000|2024-09-03 03:52:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725335570000|2024-09-03 03:52:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725335580000|2024-09-03 03:53:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335590000|2024-09-03 03:53:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725335610000|2024-09-03 03:53:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725335640000|2024-09-03 03:54:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725335710000|2024-09-03 03:55:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725335770000|2024-09-03 03:56:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1725335780000|2024-09-03 03:56:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725335800000|2024-09-03 03:56:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725335820000|2024-09-03 03:57:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725335830000|2024-09-03 03:57:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725335840000|2024-09-03 03:57:20|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1725335880000|2024-09-03 03:58:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725335940000|2024-09-03 03:59:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725335960000|2024-09-03 03:59:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725335970000|2024-09-03 03:59:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725335990000|2024-09-03 03:59:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725336010000|2024-09-03 04:00:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725336020000|2024-09-03 04:00:20|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1725336030000|2024-09-03 04:00:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725336050000|2024-09-03 04:00:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725336060000|2024-09-03 04:01:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725336070000|2024-09-03 04:01:10|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1725336080000|2024-09-03 04:01:20|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|5
1725336090000|2024-09-03 04:01:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725336100000|2024-09-03 04:01:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725336140000|2024-09-03 04:02:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725336160000|2024-09-03 04:02:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725336180000|2024-09-03 04:03:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725336190000|2024-09-03 04:03:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725336200000|2024-09-03 04:03:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725336240000|2024-09-03 04:04:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725336270000|2024-09-03 04:04:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725336280000|2024-09-03 04:04:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|5
1725336300000|2024-09-03 04:05:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725336310000|2024-09-03 04:05:10|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|7
1725336320000|2024-09-03 04:05:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725336330000|2024-09-03 04:05:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725336360000|2024-09-03 04:06:00|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|2
1725336370000|2024-09-03 04:06:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725336380000|2024-09-03 04:06:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725336390000|2024-09-03 04:06:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725336410000|2024-09-03 04:06:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725336430000|2024-09-03 04:07:10|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|4
1725336440000|2024-09-03 04:07:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725336450000|2024-09-03 04:07:30|47.84|47.54|47.8|47.5|47.84|47.54|47.8|47.5|6
1725336460000|2024-09-03 04:07:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725336480000|2024-09-03 04:08:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725336490000|2024-09-03 04:08:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725336560000|2024-09-03 04:09:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725336570000|2024-09-03 04:09:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725336590000|2024-09-03 04:09:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725336600000|2024-09-03 04:10:00|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1725336610000|2024-09-03 04:10:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725336630000|2024-09-03 04:10:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725336640000|2024-09-03 04:10:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725336650000|2024-09-03 04:10:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725336660000|2024-09-03 04:11:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725336670000|2024-09-03 04:11:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725336680000|2024-09-03 04:11:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725336700000|2024-09-03 04:11:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725336710000|2024-09-03 04:11:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725336740000|2024-09-03 04:12:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725336770000|2024-09-03 04:12:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725336780000|2024-09-03 04:13:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725336790000|2024-09-03 04:13:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725336830000|2024-09-03 04:13:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725336870000|2024-09-03 04:14:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725336910000|2024-09-03 04:15:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725336920000|2024-09-03 04:15:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725336930000|2024-09-03 04:15:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725336960000|2024-09-03 04:16:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725336980000|2024-09-03 04:16:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725337030000|2024-09-03 04:17:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725337060000|2024-09-03 04:17:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725337080000|2024-09-03 04:18:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725337120000|2024-09-03 04:18:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725337140000|2024-09-03 04:19:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725337160000|2024-09-03 04:19:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725337170000|2024-09-03 04:19:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725337250000|2024-09-03 04:20:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725337260000|2024-09-03 04:21:00|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|2
1725337270000|2024-09-03 04:21:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1725337280000|2024-09-03 04:21:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725337320000|2024-09-03 04:22:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725337400000|2024-09-03 04:23:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725337420000|2024-09-03 04:23:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725337450000|2024-09-03 04:24:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725337470000|2024-09-03 04:24:30|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1725337520000|2024-09-03 04:25:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725337530000|2024-09-03 04:25:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725337540000|2024-09-03 04:25:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725337570000|2024-09-03 04:26:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725337580000|2024-09-03 04:26:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725337610000|2024-09-03 04:26:50|47.66|47.36|47.61|47.31|47.66|47.36|47.61|47.31|4
1725337640000|2024-09-03 04:27:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1725337650000|2024-09-03 04:27:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1725337660000|2024-09-03 04:27:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1725337680000|2024-09-03 04:28:00|47.61|47.31|47.65|47.35|47.66|47.36|47.61|47.31|6
1725337690000|2024-09-03 04:28:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725337700000|2024-09-03 04:28:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725337710000|2024-09-03 04:28:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725337830000|2024-09-03 04:30:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725337840000|2024-09-03 04:30:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725337850000|2024-09-03 04:30:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725337880000|2024-09-03 04:31:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725337890000|2024-09-03 04:31:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725337910000|2024-09-03 04:31:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725337920000|2024-09-03 04:32:00|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1725337930000|2024-09-03 04:32:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1725337940000|2024-09-03 04:32:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725337950000|2024-09-03 04:32:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725337960000|2024-09-03 04:32:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725337980000|2024-09-03 04:33:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725338000000|2024-09-03 04:33:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725338010000|2024-09-03 04:33:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725338020000|2024-09-03 04:33:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725338030000|2024-09-03 04:33:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725338040000|2024-09-03 04:34:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725338060000|2024-09-03 04:34:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725338100000|2024-09-03 04:35:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725338110000|2024-09-03 04:35:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725338120000|2024-09-03 04:35:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725338180000|2024-09-03 04:36:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725338210000|2024-09-03 04:36:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725338230000|2024-09-03 04:37:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725338260000|2024-09-03 04:37:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725338280000|2024-09-03 04:38:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725338290000|2024-09-03 04:38:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725338380000|2024-09-03 04:39:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725338420000|2024-09-03 04:40:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725338480000|2024-09-03 04:41:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725338490000|2024-09-03 04:41:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|5
1725338540000|2024-09-03 04:42:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725338570000|2024-09-03 04:42:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725338590000|2024-09-03 04:43:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725338630000|2024-09-03 04:43:50|47.83|47.53|47.84|47.54|47.85|47.55|47.83|47.53|3
1725338640000|2024-09-03 04:44:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725338650000|2024-09-03 04:44:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725338710000|2024-09-03 04:45:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725338750000|2024-09-03 04:45:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725338770000|2024-09-03 04:46:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725338810000|2024-09-03 04:46:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725338820000|2024-09-03 04:47:00|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1725338830000|2024-09-03 04:47:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725338880000|2024-09-03 04:48:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|2
1725338900000|2024-09-03 04:48:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725338940000|2024-09-03 04:49:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725338950000|2024-09-03 04:49:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725338980000|2024-09-03 04:49:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725339040000|2024-09-03 04:50:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725339100000|2024-09-03 04:51:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725339120000|2024-09-03 04:52:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725339130000|2024-09-03 04:52:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725339150000|2024-09-03 04:52:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725339160000|2024-09-03 04:52:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725339170000|2024-09-03 04:52:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725339200000|2024-09-03 04:53:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725339220000|2024-09-03 04:53:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1725339230000|2024-09-03 04:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725339240000|2024-09-03 04:54:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725339250000|2024-09-03 04:54:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725339290000|2024-09-03 04:54:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725339340000|2024-09-03 04:55:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725339370000|2024-09-03 04:56:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1725339410000|2024-09-03 04:56:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725339440000|2024-09-03 04:57:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725339450000|2024-09-03 04:57:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1725339480000|2024-09-03 04:58:00|47.72|47.42|47.73|47.43|47.73|47.43|47.7|47.4|7
1725339500000|2024-09-03 04:58:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725339530000|2024-09-03 04:58:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725339540000|2024-09-03 04:59:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725339560000|2024-09-03 04:59:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725339580000|2024-09-03 04:59:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725339590000|2024-09-03 04:59:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725339620000|2024-09-03 05:00:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725339630000|2024-09-03 05:00:30|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|3
1725339640000|2024-09-03 05:00:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725339650000|2024-09-03 05:00:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725339670000|2024-09-03 05:01:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725339690000|2024-09-03 05:01:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725339730000|2024-09-03 05:02:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725339740000|2024-09-03 05:02:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1725339750000|2024-09-03 05:02:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725339810000|2024-09-03 05:03:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725339820000|2024-09-03 05:03:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725339860000|2024-09-03 05:04:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725339870000|2024-09-03 05:04:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725339880000|2024-09-03 05:04:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1725339890000|2024-09-03 05:04:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725339900000|2024-09-03 05:05:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1725339910000|2024-09-03 05:05:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725339920000|2024-09-03 05:05:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1725339930000|2024-09-03 05:05:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725339940000|2024-09-03 05:05:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725339960000|2024-09-03 05:06:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725339970000|2024-09-03 05:06:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725339980000|2024-09-03 05:06:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1725340020000|2024-09-03 05:07:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725340030000|2024-09-03 05:07:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725340050000|2024-09-03 05:07:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725340080000|2024-09-03 05:08:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725340100000|2024-09-03 05:08:20|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|4
1725340120000|2024-09-03 05:08:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725340140000|2024-09-03 05:09:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725340150000|2024-09-03 05:09:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725340160000|2024-09-03 05:09:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725340190000|2024-09-03 05:09:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725340200000|2024-09-03 05:10:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725340210000|2024-09-03 05:10:10|47.91|47.61|47.95|47.65|47.96|47.66|47.91|47.61|4
1725340220000|2024-09-03 05:10:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1725340230000|2024-09-03 05:10:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|7
1725340240000|2024-09-03 05:10:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725340260000|2024-09-03 05:11:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340270000|2024-09-03 05:11:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1725340280000|2024-09-03 05:11:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340290000|2024-09-03 05:11:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340300000|2024-09-03 05:11:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725340320000|2024-09-03 05:12:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1725340330000|2024-09-03 05:12:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725340350000|2024-09-03 05:12:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340360000|2024-09-03 05:12:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725340370000|2024-09-03 05:12:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340380000|2024-09-03 05:13:00|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1725340400000|2024-09-03 05:13:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725340410000|2024-09-03 05:13:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725340440000|2024-09-03 05:14:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1725340450000|2024-09-03 05:14:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725340470000|2024-09-03 05:14:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340480000|2024-09-03 05:14:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725340500000|2024-09-03 05:15:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340540000|2024-09-03 05:15:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340560000|2024-09-03 05:16:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725340570000|2024-09-03 05:16:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340590000|2024-09-03 05:16:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725340610000|2024-09-03 05:16:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725340620000|2024-09-03 05:17:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725340700000|2024-09-03 05:18:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725340730000|2024-09-03 05:18:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340740000|2024-09-03 05:19:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725340770000|2024-09-03 05:19:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725340780000|2024-09-03 05:19:40|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|5
1725340790000|2024-09-03 05:19:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725340800000|2024-09-03 05:20:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1725340810000|2024-09-03 05:20:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1725340830000|2024-09-03 05:20:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725340840000|2024-09-03 05:20:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725340850000|2024-09-03 05:20:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725340860000|2024-09-03 05:21:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340930000|2024-09-03 05:22:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725340940000|2024-09-03 05:22:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725340990000|2024-09-03 05:23:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725341000000|2024-09-03 05:23:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725341010000|2024-09-03 05:23:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725341020000|2024-09-03 05:23:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725341030000|2024-09-03 05:23:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725341060000|2024-09-03 05:24:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341090000|2024-09-03 05:24:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725341120000|2024-09-03 05:25:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341130000|2024-09-03 05:25:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341140000|2024-09-03 05:25:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341180000|2024-09-03 05:26:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1725341190000|2024-09-03 05:26:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341200000|2024-09-03 05:26:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341230000|2024-09-03 05:27:10|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|3
1725341240000|2024-09-03 05:27:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1725341250000|2024-09-03 05:27:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725341270000|2024-09-03 05:27:50|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1725341280000|2024-09-03 05:28:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1725341290000|2024-09-03 05:28:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341300000|2024-09-03 05:28:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341310000|2024-09-03 05:28:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341340000|2024-09-03 05:29:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341350000|2024-09-03 05:29:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725341360000|2024-09-03 05:29:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725341370000|2024-09-03 05:29:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725341400000|2024-09-03 05:30:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341410000|2024-09-03 05:30:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725341430000|2024-09-03 05:30:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341460000|2024-09-03 05:31:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725341480000|2024-09-03 05:31:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341490000|2024-09-03 05:31:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725341500000|2024-09-03 05:31:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341510000|2024-09-03 05:31:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341530000|2024-09-03 05:32:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341630000|2024-09-03 05:33:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725341660000|2024-09-03 05:34:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725341760000|2024-09-03 05:36:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725341780000|2024-09-03 05:36:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1725341820000|2024-09-03 05:37:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1725341870000|2024-09-03 05:37:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725341880000|2024-09-03 05:38:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725341890000|2024-09-03 05:38:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725342010000|2024-09-03 05:40:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725342030000|2024-09-03 05:40:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1725342050000|2024-09-03 05:40:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725342060000|2024-09-03 05:41:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725342120000|2024-09-03 05:42:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725342140000|2024-09-03 05:42:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725342150000|2024-09-03 05:42:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725342170000|2024-09-03 05:42:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725342190000|2024-09-03 05:43:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725342210000|2024-09-03 05:43:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725342230000|2024-09-03 05:43:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725342240000|2024-09-03 05:44:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725342260000|2024-09-03 05:44:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725342290000|2024-09-03 05:44:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1725342300000|2024-09-03 05:45:00|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1725342310000|2024-09-03 05:45:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725342330000|2024-09-03 05:45:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725342350000|2024-09-03 05:45:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725342400000|2024-09-03 05:46:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725342420000|2024-09-03 05:47:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725342430000|2024-09-03 05:47:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725342520000|2024-09-03 05:48:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725342530000|2024-09-03 05:48:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725342570000|2024-09-03 05:49:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725342600000|2024-09-03 05:50:00|47.9|47.6|47.95|47.65|47.95|47.65|47.9|47.6|5
1725342620000|2024-09-03 05:50:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725342640000|2024-09-03 05:50:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1725342650000|2024-09-03 05:50:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725342660000|2024-09-03 05:51:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725342670000|2024-09-03 05:51:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|2
1725342680000|2024-09-03 05:51:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725342690000|2024-09-03 05:51:30|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|5
1725342700000|2024-09-03 05:51:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725342730000|2024-09-03 05:52:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725342760000|2024-09-03 05:52:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725342770000|2024-09-03 05:52:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1725342780000|2024-09-03 05:53:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725342840000|2024-09-03 05:54:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725342850000|2024-09-03 05:54:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725342860000|2024-09-03 05:54:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725342880000|2024-09-03 05:54:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725342910000|2024-09-03 05:55:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725342960000|2024-09-03 05:56:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725342970000|2024-09-03 05:56:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725343010000|2024-09-03 05:56:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725343020000|2024-09-03 05:57:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725343030000|2024-09-03 05:57:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725343080000|2024-09-03 05:58:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725343090000|2024-09-03 05:58:10|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|3
1725343100000|2024-09-03 05:58:20|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|4
1725343110000|2024-09-03 05:58:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1725343180000|2024-09-03 05:59:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725343190000|2024-09-03 05:59:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725343200000|2024-09-03 06:00:00|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|6
1725343210000|2024-09-03 06:00:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1725343230000|2024-09-03 06:00:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|15
1725343240000|2024-09-03 06:00:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1725343250000|2024-09-03 06:00:50|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1725343260000|2024-09-03 06:01:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1725343270000|2024-09-03 06:01:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1725343280000|2024-09-03 06:01:20|47.93|47.63|47.9|47.6|47.94|47.64|47.9|47.6|8
1725343290000|2024-09-03 06:01:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725343300000|2024-09-03 06:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725343310000|2024-09-03 06:01:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1725343320000|2024-09-03 06:02:00|47.88|47.58|47.86|47.56|47.88|47.58|47.85|47.55|9
1725343330000|2024-09-03 06:02:10|47.85|47.55|47.87|47.57|47.87|47.57|47.83|47.53|16
1725343340000|2024-09-03 06:02:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|6
1725343350000|2024-09-03 06:02:30|47.86|47.56|47.87|47.57|47.88|47.58|47.85|47.55|6
1725343360000|2024-09-03 06:02:40|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|16
1725343370000|2024-09-03 06:02:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1725343380000|2024-09-03 06:03:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1725343390000|2024-09-03 06:03:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1725343400000|2024-09-03 06:03:20|47.83|47.53|47.79|47.49|47.83|47.53|47.79|47.49|6
1725343410000|2024-09-03 06:03:30|47.78|47.48|47.8|47.5|47.81|47.51|47.78|47.48|4
1725343420000|2024-09-03 06:03:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1725343430000|2024-09-03 06:03:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1725343440000|2024-09-03 06:04:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|7
1725343450000|2024-09-03 06:04:10|47.78|47.48|47.8|47.5|47.8|47.5|47.77|47.47|11
1725343460000|2024-09-03 06:04:20|47.78|47.48|47.79|47.49|47.8|47.5|47.76|47.46|22
1725343470000|2024-09-03 06:04:30|47.78|47.48|47.83|47.53|47.84|47.54|47.78|47.48|8
1725343480000|2024-09-03 06:04:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|6
1725343490000|2024-09-03 06:04:50|47.84|47.54|47.85|47.55|47.86|47.56|47.83|47.53|10
1725343500000|2024-09-03 06:05:00|47.84|47.54|47.84|47.54|47.87|47.57|47.84|47.54|11
1725343510000|2024-09-03 06:05:10|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1725343520000|2024-09-03 06:05:20|47.84|47.54|47.79|47.49|47.84|47.54|47.79|47.49|10
1725343530000|2024-09-03 06:05:30|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1725343540000|2024-09-03 06:05:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|10
1725343550000|2024-09-03 06:05:50|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|10
1725343570000|2024-09-03 06:06:10|47.77|47.47|47.76|47.46|47.78|47.48|47.75|47.45|6
1725343580000|2024-09-03 06:06:20|47.75|47.45|47.78|47.48|47.79|47.49|47.75|47.45|11
1725343590000|2024-09-03 06:06:30|47.77|47.47|47.79|47.49|47.79|47.49|47.76|47.46|9
1725343600000|2024-09-03 06:06:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|11
1725343610000|2024-09-03 06:06:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|10
1725343620000|2024-09-03 06:07:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1725343630000|2024-09-03 06:07:10|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|9
1725343640000|2024-09-03 06:07:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|11
1725343650000|2024-09-03 06:07:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725343660000|2024-09-03 06:07:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725343670000|2024-09-03 06:07:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1725343690000|2024-09-03 06:08:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725343700000|2024-09-03 06:08:20|47.79|47.49|47.79|47.49|47.81|47.51|47.79|47.49|5
1725343710000|2024-09-03 06:08:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725343720000|2024-09-03 06:08:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725343730000|2024-09-03 06:08:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725343740000|2024-09-03 06:09:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1725343750000|2024-09-03 06:09:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1725343760000|2024-09-03 06:09:20|47.81|47.51|47.83|47.53|47.84|47.54|47.8|47.5|7
1725343770000|2024-09-03 06:09:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725343780000|2024-09-03 06:09:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725343800000|2024-09-03 06:10:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725343840000|2024-09-03 06:10:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1725343860000|2024-09-03 06:11:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725343870000|2024-09-03 06:11:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725343890000|2024-09-03 06:11:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725343900000|2024-09-03 06:11:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725343910000|2024-09-03 06:11:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1725343920000|2024-09-03 06:12:00|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|6
1725343930000|2024-09-03 06:12:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|10
1725343940000|2024-09-03 06:12:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|6
1725343960000|2024-09-03 06:12:40|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|5
1725343970000|2024-09-03 06:12:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1725343980000|2024-09-03 06:13:00|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|9
1725343990000|2024-09-03 06:13:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1725344000000|2024-09-03 06:13:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725344010000|2024-09-03 06:13:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725344020000|2024-09-03 06:13:40|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1725344030000|2024-09-03 06:13:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725344040000|2024-09-03 06:14:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|9
1725344050000|2024-09-03 06:14:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1725344060000|2024-09-03 06:14:20|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725344070000|2024-09-03 06:14:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725344080000|2024-09-03 06:14:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1725344090000|2024-09-03 06:14:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1725344100000|2024-09-03 06:15:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725344110000|2024-09-03 06:15:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1725344120000|2024-09-03 06:15:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725344130000|2024-09-03 06:15:30|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|8
1725344140000|2024-09-03 06:15:40|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|9
1725344150000|2024-09-03 06:15:50|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|9
1725344170000|2024-09-03 06:16:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725344180000|2024-09-03 06:16:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725344190000|2024-09-03 06:16:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725344230000|2024-09-03 06:17:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725344280000|2024-09-03 06:18:00|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|6
1725344290000|2024-09-03 06:18:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1725344300000|2024-09-03 06:18:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725344310000|2024-09-03 06:18:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1725344320000|2024-09-03 06:18:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725344340000|2024-09-03 06:19:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725344350000|2024-09-03 06:19:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725344370000|2024-09-03 06:19:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725344430000|2024-09-03 06:20:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1725344460000|2024-09-03 06:21:00|47.83|47.53|47.79|47.49|47.83|47.53|47.79|47.49|8
1725344470000|2024-09-03 06:21:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725344480000|2024-09-03 06:21:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725344500000|2024-09-03 06:21:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725344510000|2024-09-03 06:21:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1725344520000|2024-09-03 06:22:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725344540000|2024-09-03 06:22:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725344550000|2024-09-03 06:22:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|9
1725344560000|2024-09-03 06:22:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1725344570000|2024-09-03 06:22:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1725344580000|2024-09-03 06:23:00|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|5
1725344590000|2024-09-03 06:23:10|47.73|47.43|47.7|47.4|47.73|47.43|47.69|47.39|5
1725344600000|2024-09-03 06:23:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1725344620000|2024-09-03 06:23:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725344640000|2024-09-03 06:24:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725344650000|2024-09-03 06:24:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725344660000|2024-09-03 06:24:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1725344690000|2024-09-03 06:24:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1725344700000|2024-09-03 06:25:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1725344710000|2024-09-03 06:25:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1725344720000|2024-09-03 06:25:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1725344730000|2024-09-03 06:25:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1725344740000|2024-09-03 06:25:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725344750000|2024-09-03 06:25:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725344790000|2024-09-03 06:26:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725344800000|2024-09-03 06:26:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725344810000|2024-09-03 06:26:50|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|6
1725344820000|2024-09-03 06:27:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|11
1725344830000|2024-09-03 06:27:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725344840000|2024-09-03 06:27:20|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|14
1725344850000|2024-09-03 06:27:30|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|8
1725344860000|2024-09-03 06:27:40|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|11
1725344870000|2024-09-03 06:27:50|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1725344880000|2024-09-03 06:28:00|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|5
1725344890000|2024-09-03 06:28:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725344900000|2024-09-03 06:28:20|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1725344910000|2024-09-03 06:28:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1725344920000|2024-09-03 06:28:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725344930000|2024-09-03 06:28:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1725344940000|2024-09-03 06:29:00|47.81|47.51|47.85|47.55|47.85|47.55|47.8|47.5|12
1725344950000|2024-09-03 06:29:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1725344960000|2024-09-03 06:29:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725344970000|2024-09-03 06:29:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1725344980000|2024-09-03 06:29:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725345000000|2024-09-03 06:30:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1725345010000|2024-09-03 06:30:10|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|2
1725345020000|2024-09-03 06:30:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725345030000|2024-09-03 06:30:30|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725345040000|2024-09-03 06:30:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1725345050000|2024-09-03 06:30:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1725345060000|2024-09-03 06:31:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725345070000|2024-09-03 06:31:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1725345090000|2024-09-03 06:31:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725345100000|2024-09-03 06:31:40|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1725345110000|2024-09-03 06:31:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725345120000|2024-09-03 06:32:00|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|10
1725345130000|2024-09-03 06:32:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725345140000|2024-09-03 06:32:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725345150000|2024-09-03 06:32:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725345160000|2024-09-03 06:32:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725345170000|2024-09-03 06:32:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725345220000|2024-09-03 06:33:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725345230000|2024-09-03 06:33:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725345240000|2024-09-03 06:34:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725345260000|2024-09-03 06:34:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725345300000|2024-09-03 06:35:00|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|2
1725345310000|2024-09-03 06:35:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725345320000|2024-09-03 06:35:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725345330000|2024-09-03 06:35:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725345340000|2024-09-03 06:35:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725345390000|2024-09-03 06:36:30|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1725345420000|2024-09-03 06:37:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725345770000|2024-09-03 06:42:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725345780000|2024-09-03 06:43:00|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|2
1725345810000|2024-09-03 06:43:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1725345830000|2024-09-03 06:43:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725345890000|2024-09-03 06:44:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725345900000|2024-09-03 06:45:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725345910000|2024-09-03 06:45:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725345920000|2024-09-03 06:45:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725345940000|2024-09-03 06:45:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1725345950000|2024-09-03 06:45:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725345960000|2024-09-03 06:46:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1725345970000|2024-09-03 06:46:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725346010000|2024-09-03 06:46:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725346020000|2024-09-03 06:47:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725346040000|2024-09-03 06:47:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725346130000|2024-09-03 06:48:50|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|2
1725346180000|2024-09-03 06:49:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725346200000|2024-09-03 06:50:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725346210000|2024-09-03 06:50:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725346240000|2024-09-03 06:50:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725346280000|2024-09-03 06:51:20|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|3
1725346290000|2024-09-03 06:51:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725346310000|2024-09-03 06:51:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725346340000|2024-09-03 06:52:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725346350000|2024-09-03 06:52:30|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1725346370000|2024-09-03 06:52:50|47.72|47.42|47.72|47.42|47.74|47.44|47.72|47.42|3
1725346380000|2024-09-03 06:53:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725346390000|2024-09-03 06:53:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725346410000|2024-09-03 06:53:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725346450000|2024-09-03 06:54:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1725346460000|2024-09-03 06:54:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725346480000|2024-09-03 06:54:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725346490000|2024-09-03 06:54:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725346500000|2024-09-03 06:55:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725346510000|2024-09-03 06:55:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725346530000|2024-09-03 06:55:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725346540000|2024-09-03 06:55:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725346550000|2024-09-03 06:55:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725346560000|2024-09-03 06:56:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|12
1725346580000|2024-09-03 06:56:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1725346590000|2024-09-03 06:56:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725346600000|2024-09-03 06:56:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725346630000|2024-09-03 06:57:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725346650000|2024-09-03 06:57:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1725346660000|2024-09-03 06:57:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1725346670000|2024-09-03 06:57:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725346680000|2024-09-03 06:58:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1725346690000|2024-09-03 06:58:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1725346720000|2024-09-03 06:58:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725346730000|2024-09-03 06:58:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725346740000|2024-09-03 06:59:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725346770000|2024-09-03 06:59:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725346780000|2024-09-03 06:59:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1725346800000|2024-09-03 07:00:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1725346830000|2024-09-03 07:00:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1725346860000|2024-09-03 07:01:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725346870000|2024-09-03 07:01:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725346880000|2024-09-03 07:01:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1725346890000|2024-09-03 07:01:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725346910000|2024-09-03 07:01:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725346920000|2024-09-03 07:02:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1725346930000|2024-09-03 07:02:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1725346940000|2024-09-03 07:02:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725346970000|2024-09-03 07:02:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725346980000|2024-09-03 07:03:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725347010000|2024-09-03 07:03:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725347020000|2024-09-03 07:03:40|47.74|47.44|47.81|47.51|47.82|47.52|47.74|47.44|7
1725347030000|2024-09-03 07:03:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1725347040000|2024-09-03 07:04:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725347050000|2024-09-03 07:04:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725347060000|2024-09-03 07:04:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1725347070000|2024-09-03 07:04:30|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|3
1725347100000|2024-09-03 07:05:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725347120000|2024-09-03 07:05:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725347130000|2024-09-03 07:05:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725347150000|2024-09-03 07:05:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725347300000|2024-09-03 07:08:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725347310000|2024-09-03 07:08:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725347340000|2024-09-03 07:09:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725347440000|2024-09-03 07:10:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725347460000|2024-09-03 07:11:00|47.82|47.52|47.77|47.47|47.82|47.52|47.77|47.47|3
1725347470000|2024-09-03 07:11:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1725347520000|2024-09-03 07:12:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725347530000|2024-09-03 07:12:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725347540000|2024-09-03 07:12:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725347550000|2024-09-03 07:12:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1725347560000|2024-09-03 07:12:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725347580000|2024-09-03 07:13:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1725347590000|2024-09-03 07:13:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1725347610000|2024-09-03 07:13:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725347640000|2024-09-03 07:14:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725347660000|2024-09-03 07:14:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725347700000|2024-09-03 07:15:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725347710000|2024-09-03 07:15:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725347740000|2024-09-03 07:15:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1725347750000|2024-09-03 07:15:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725347760000|2024-09-03 07:16:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725347780000|2024-09-03 07:16:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725347790000|2024-09-03 07:16:30|47.84|47.54|47.86|47.56|47.87|47.57|47.84|47.54|3
1725347800000|2024-09-03 07:16:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725347810000|2024-09-03 07:16:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725347830000|2024-09-03 07:17:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725347870000|2024-09-03 07:17:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725347880000|2024-09-03 07:18:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725347910000|2024-09-03 07:18:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725347920000|2024-09-03 07:18:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725347950000|2024-09-03 07:19:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725347970000|2024-09-03 07:19:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725348000000|2024-09-03 07:20:00|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|3
1725348010000|2024-09-03 07:20:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725348030000|2024-09-03 07:20:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725348230000|2024-09-03 07:23:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725348240000|2024-09-03 07:24:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725348250000|2024-09-03 07:24:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725348260000|2024-09-03 07:24:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725348280000|2024-09-03 07:24:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725348310000|2024-09-03 07:25:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1725348330000|2024-09-03 07:25:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725348350000|2024-09-03 07:25:50|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725348370000|2024-09-03 07:26:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725348400000|2024-09-03 07:26:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1725348410000|2024-09-03 07:26:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725348420000|2024-09-03 07:27:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725348430000|2024-09-03 07:27:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725348460000|2024-09-03 07:27:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725348470000|2024-09-03 07:27:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725348480000|2024-09-03 07:28:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725348500000|2024-09-03 07:28:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725348530000|2024-09-03 07:28:50|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|2
1725348600000|2024-09-03 07:30:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725348660000|2024-09-03 07:31:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725348670000|2024-09-03 07:31:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725348690000|2024-09-03 07:31:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725348750000|2024-09-03 07:32:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725348780000|2024-09-03 07:33:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725348790000|2024-09-03 07:33:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725348810000|2024-09-03 07:33:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725348820000|2024-09-03 07:33:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725348840000|2024-09-03 07:34:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1725348860000|2024-09-03 07:34:20|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|4
1725348870000|2024-09-03 07:34:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725348890000|2024-09-03 07:34:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725348920000|2024-09-03 07:35:20|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|2
1725348930000|2024-09-03 07:35:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1725348940000|2024-09-03 07:35:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725348950000|2024-09-03 07:35:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725348960000|2024-09-03 07:36:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725348980000|2024-09-03 07:36:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1725348990000|2024-09-03 07:36:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1725349000000|2024-09-03 07:36:40|47.64|47.34|47.69|47.39|47.69|47.39|47.64|47.34|5
1725349020000|2024-09-03 07:37:00|47.68|47.38|47.74|47.44|47.74|47.44|47.68|47.38|6
1725349030000|2024-09-03 07:37:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|13
1725349040000|2024-09-03 07:37:20|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|5
1725349050000|2024-09-03 07:37:30|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|6
1725349070000|2024-09-03 07:37:50|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1725349080000|2024-09-03 07:38:00|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|9
1725349090000|2024-09-03 07:38:10|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|10
1725349100000|2024-09-03 07:38:20|47.7|47.4|47.72|47.42|47.73|47.43|47.68|47.38|13
1725349110000|2024-09-03 07:38:30|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|14
1725349120000|2024-09-03 07:38:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|11
1725349130000|2024-09-03 07:38:50|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1725349140000|2024-09-03 07:39:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1725349150000|2024-09-03 07:39:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|8
1725349160000|2024-09-03 07:39:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|9
1725349170000|2024-09-03 07:39:30|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|13
1725349180000|2024-09-03 07:39:40|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|10
1725349190000|2024-09-03 07:39:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|8
1725349200000|2024-09-03 07:40:00|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|6
1725349210000|2024-09-03 07:40:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1725349220000|2024-09-03 07:40:20|47.77|47.47|47.8|47.5|47.8|47.5|47.76|47.46|12
1725349230000|2024-09-03 07:40:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1725349240000|2024-09-03 07:40:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|7
1725349250000|2024-09-03 07:40:50|47.78|47.48|47.83|47.53|47.83|47.53|47.78|47.48|8
1725349260000|2024-09-03 07:41:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|10
1725349270000|2024-09-03 07:41:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|8
1725349280000|2024-09-03 07:41:20|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1725349290000|2024-09-03 07:41:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1725349300000|2024-09-03 07:41:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725349310000|2024-09-03 07:41:50|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|10
1725349320000|2024-09-03 07:42:00|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1725349350000|2024-09-03 07:42:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725349360000|2024-09-03 07:42:40|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|7
1725349380000|2024-09-03 07:43:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|10
1725349390000|2024-09-03 07:43:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1725349400000|2024-09-03 07:43:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725349410000|2024-09-03 07:43:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725349430000|2024-09-03 07:43:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725349440000|2024-09-03 07:44:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725349450000|2024-09-03 07:44:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1725349510000|2024-09-03 07:45:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725349560000|2024-09-03 07:46:00|47.84|47.54|47.86|47.56|47.86|47.56|47.83|47.53|9
1725349570000|2024-09-03 07:46:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1725349580000|2024-09-03 07:46:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1725349590000|2024-09-03 07:46:30|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|5
1725349600000|2024-09-03 07:46:40|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|6
1725349610000|2024-09-03 07:46:50|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|10
1725349620000|2024-09-03 07:47:00|47.81|47.51|47.78|47.48|47.81|47.51|47.78|47.48|3
1725349630000|2024-09-03 07:47:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1725349640000|2024-09-03 07:47:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1725349650000|2024-09-03 07:47:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725349660000|2024-09-03 07:47:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725349690000|2024-09-03 07:48:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725349700000|2024-09-03 07:48:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725349730000|2024-09-03 07:48:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725349740000|2024-09-03 07:49:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725349750000|2024-09-03 07:49:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725349780000|2024-09-03 07:49:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725349800000|2024-09-03 07:50:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725349830000|2024-09-03 07:50:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1725349840000|2024-09-03 07:50:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725349860000|2024-09-03 07:51:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725349920000|2024-09-03 07:52:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725349990000|2024-09-03 07:53:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725350020000|2024-09-03 07:53:40|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|2
1725350040000|2024-09-03 07:54:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|10
1725350050000|2024-09-03 07:54:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1725350060000|2024-09-03 07:54:20|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|4
1725350070000|2024-09-03 07:54:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|8
1725350080000|2024-09-03 07:54:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|8
1725350090000|2024-09-03 07:54:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|14
1725350100000|2024-09-03 07:55:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|8
1725350130000|2024-09-03 07:55:30|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1725350160000|2024-09-03 07:56:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725350180000|2024-09-03 07:56:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725350230000|2024-09-03 07:57:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725350260000|2024-09-03 07:57:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725350270000|2024-09-03 07:57:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725350280000|2024-09-03 07:58:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725350300000|2024-09-03 07:58:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725350310000|2024-09-03 07:58:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725350320000|2024-09-03 07:58:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1725350330000|2024-09-03 07:58:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725350400000|2024-09-03 08:00:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725350430000|2024-09-03 08:00:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725350710000|2024-09-03 08:05:10|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1725350740000|2024-09-03 08:05:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725350780000|2024-09-03 08:06:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725350790000|2024-09-03 08:06:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725350810000|2024-09-03 08:06:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725350920000|2024-09-03 08:08:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725350980000|2024-09-03 08:09:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725351000000|2024-09-03 08:10:00|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|4
1725351020000|2024-09-03 08:10:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|4
1725351030000|2024-09-03 08:10:30|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|6
1725351040000|2024-09-03 08:10:40|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1725351050000|2024-09-03 08:10:50|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1725351060000|2024-09-03 08:11:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1725351070000|2024-09-03 08:11:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725351080000|2024-09-03 08:11:20|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|8
1725351090000|2024-09-03 08:11:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725351100000|2024-09-03 08:11:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1725351110000|2024-09-03 08:11:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725351120000|2024-09-03 08:12:00|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|7
1725351130000|2024-09-03 08:12:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|7
1725351140000|2024-09-03 08:12:20|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|12
1725351150000|2024-09-03 08:12:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1725351160000|2024-09-03 08:12:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1725351170000|2024-09-03 08:12:50|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|9
1725351180000|2024-09-03 08:13:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|9
1725351190000|2024-09-03 08:13:10|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1725351200000|2024-09-03 08:13:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1725351210000|2024-09-03 08:13:30|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1725351230000|2024-09-03 08:13:50|47.67|47.37|47.65|47.35|47.67|47.37|47.64|47.34|13
1725351240000|2024-09-03 08:14:00|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|6
1725351250000|2024-09-03 08:14:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725351270000|2024-09-03 08:14:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725351290000|2024-09-03 08:14:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1725351300000|2024-09-03 08:15:00|47.62|47.32|47.58|47.28|47.63|47.33|47.58|47.28|5
1725351310000|2024-09-03 08:15:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1725351320000|2024-09-03 08:15:20|47.58|47.28|47.63|47.33|47.64|47.34|47.58|47.28|17
1725351330000|2024-09-03 08:15:30|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|12
1725351340000|2024-09-03 08:15:40|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|7
1725351350000|2024-09-03 08:15:50|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|6
1725351360000|2024-09-03 08:16:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1725351370000|2024-09-03 08:16:10|47.68|47.38|47.68|47.38|47.7|47.4|47.68|47.38|6
1725351380000|2024-09-03 08:16:20|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|10
1725351390000|2024-09-03 08:16:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725351400000|2024-09-03 08:16:40|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|12
1725351410000|2024-09-03 08:16:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|11
1725351420000|2024-09-03 08:17:00|47.7|47.4|47.74|47.44|47.74|47.44|47.7|47.4|10
1725351430000|2024-09-03 08:17:10|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|5
1725351440000|2024-09-03 08:17:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1725351450000|2024-09-03 08:17:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1725351460000|2024-09-03 08:17:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725351500000|2024-09-03 08:18:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1725351510000|2024-09-03 08:18:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725351520000|2024-09-03 08:18:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725351530000|2024-09-03 08:18:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1725351540000|2024-09-03 08:19:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1725351550000|2024-09-03 08:19:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725351570000|2024-09-03 08:19:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1725351600000|2024-09-03 08:20:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|8
1725351610000|2024-09-03 08:20:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1725351620000|2024-09-03 08:20:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725351630000|2024-09-03 08:20:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|11
1725351640000|2024-09-03 08:20:40|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1725351650000|2024-09-03 08:20:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725351660000|2024-09-03 08:21:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1725351670000|2024-09-03 08:21:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725351680000|2024-09-03 08:21:20|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|5
1725351690000|2024-09-03 08:21:30|47.66|47.36|47.68|47.38|47.68|47.38|47.65|47.35|9
1725351700000|2024-09-03 08:21:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725351710000|2024-09-03 08:21:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725351720000|2024-09-03 08:22:00|47.75|47.45|47.74|47.44|47.75|47.45|47.72|47.42|19
1725351730000|2024-09-03 08:22:10|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|5
1725351740000|2024-09-03 08:22:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1725351770000|2024-09-03 08:22:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1725351810000|2024-09-03 08:23:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725351840000|2024-09-03 08:24:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725351880000|2024-09-03 08:24:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725351890000|2024-09-03 08:24:50|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|3
1725351900000|2024-09-03 08:25:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725351910000|2024-09-03 08:25:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725351930000|2024-09-03 08:25:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725351940000|2024-09-03 08:25:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725351950000|2024-09-03 08:25:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725351960000|2024-09-03 08:26:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725351970000|2024-09-03 08:26:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725352000000|2024-09-03 08:26:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725352020000|2024-09-03 08:27:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725352080000|2024-09-03 08:28:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1725352090000|2024-09-03 08:28:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725352100000|2024-09-03 08:28:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725352110000|2024-09-03 08:28:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725352130000|2024-09-03 08:28:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725352140000|2024-09-03 08:29:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725352190000|2024-09-03 08:29:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725352270000|2024-09-03 08:31:10|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|6
1725352280000|2024-09-03 08:31:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1725352290000|2024-09-03 08:31:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725352300000|2024-09-03 08:31:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725352340000|2024-09-03 08:32:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725352390000|2024-09-03 08:33:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725352400000|2024-09-03 08:33:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1725352450000|2024-09-03 08:34:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725352460000|2024-09-03 08:34:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1725352470000|2024-09-03 08:34:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1725352480000|2024-09-03 08:34:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725352500000|2024-09-03 08:35:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1725352510000|2024-09-03 08:35:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1725352520000|2024-09-03 08:35:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1725352530000|2024-09-03 08:35:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1725352550000|2024-09-03 08:35:50|47.52|47.22|47.53|47.23|47.53|47.23|47.49|47.19|7
1725352560000|2024-09-03 08:36:00|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1725352570000|2024-09-03 08:36:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1725352580000|2024-09-03 08:36:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725352600000|2024-09-03 08:36:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725352610000|2024-09-03 08:36:50|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1725352620000|2024-09-03 08:37:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1725352640000|2024-09-03 08:37:20|47.48|47.18|47.44|47.14|47.48|47.18|47.43|47.13|5
1725352660000|2024-09-03 08:37:40|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1725352670000|2024-09-03 08:37:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725352680000|2024-09-03 08:38:00|47.45|47.15|47.38|47.08|47.45|47.15|47.38|47.08|4
1725352690000|2024-09-03 08:38:10|47.37|47.07|47.39|47.09|47.39|47.09|47.36|47.06|5
1725352700000|2024-09-03 08:38:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725352710000|2024-09-03 08:38:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725352720000|2024-09-03 08:38:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725352730000|2024-09-03 08:38:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725352740000|2024-09-03 08:39:00|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|4
1725352750000|2024-09-03 08:39:10|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1725352760000|2024-09-03 08:39:20|47.35|47.05|47.39|47.09|47.4|47.1|47.35|47.05|5
1725352770000|2024-09-03 08:39:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1725352780000|2024-09-03 08:39:40|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|4
1725352790000|2024-09-03 08:39:50|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|7
1725352800000|2024-09-03 08:40:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1725352810000|2024-09-03 08:40:10|47.4|47.1|47.39|47.09|47.4|47.1|47.37|47.07|8
1725352820000|2024-09-03 08:40:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1725352830000|2024-09-03 08:40:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1725352840000|2024-09-03 08:40:40|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|9
1725352850000|2024-09-03 08:40:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725352860000|2024-09-03 08:41:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725352870000|2024-09-03 08:41:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725352880000|2024-09-03 08:41:20|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|7
1725352890000|2024-09-03 08:41:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725352900000|2024-09-03 08:41:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1725352910000|2024-09-03 08:41:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725352920000|2024-09-03 08:42:00|47.36|47.06|47.31|47.01|47.36|47.06|47.29|46.99|10
1725352930000|2024-09-03 08:42:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725352940000|2024-09-03 08:42:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725352950000|2024-09-03 08:42:30|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|5
1725352960000|2024-09-03 08:42:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1725352970000|2024-09-03 08:42:50|47.28|46.98|47.3|47|47.3|47|47.28|46.98|5
1725352980000|2024-09-03 08:43:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725352990000|2024-09-03 08:43:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725353000000|2024-09-03 08:43:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725353010000|2024-09-03 08:43:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725353020000|2024-09-03 08:43:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725353030000|2024-09-03 08:43:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725353050000|2024-09-03 08:44:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725353060000|2024-09-03 08:44:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1725353070000|2024-09-03 08:44:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725353080000|2024-09-03 08:44:40|47.32|47.02|47.3|47|47.32|47.02|47.3|47|2
1725353090000|2024-09-03 08:44:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725353100000|2024-09-03 08:45:00|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|6
1725353110000|2024-09-03 08:45:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725353120000|2024-09-03 08:45:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725353130000|2024-09-03 08:45:30|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1725353150000|2024-09-03 08:45:50|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|3
1725353160000|2024-09-03 08:46:00|47.31|47.01|47.26|46.96|47.31|47.01|47.26|46.96|5
1725353170000|2024-09-03 08:46:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1725353190000|2024-09-03 08:46:30|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1725353200000|2024-09-03 08:46:40|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1725353210000|2024-09-03 08:46:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725353230000|2024-09-03 08:47:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725353240000|2024-09-03 08:47:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725353260000|2024-09-03 08:47:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353270000|2024-09-03 08:47:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725353280000|2024-09-03 08:48:00|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|4
1725353290000|2024-09-03 08:48:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1725353300000|2024-09-03 08:48:20|47.37|47.07|47.37|47.07|47.39|47.09|47.37|47.07|5
1725353310000|2024-09-03 08:48:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353320000|2024-09-03 08:48:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725353330000|2024-09-03 08:48:50|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|6
1725353340000|2024-09-03 08:49:00|47.38|47.08|47.38|47.08|47.38|47.08|47.36|47.06|7
1725353350000|2024-09-03 08:49:10|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|7
1725353360000|2024-09-03 08:49:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1725353370000|2024-09-03 08:49:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725353380000|2024-09-03 08:49:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1725353390000|2024-09-03 08:49:50|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|6
1725353400000|2024-09-03 08:50:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1725353410000|2024-09-03 08:50:10|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1725353420000|2024-09-03 08:50:20|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|5
1725353430000|2024-09-03 08:50:30|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|6
1725353440000|2024-09-03 08:50:40|47.31|47.01|47.31|47.01|47.31|47.01|47.29|46.99|7
1725353450000|2024-09-03 08:50:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725353460000|2024-09-03 08:51:00|47.34|47.04|47.36|47.06|47.37|47.07|47.33|47.03|13
1725353470000|2024-09-03 08:51:10|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|6
1725353480000|2024-09-03 08:51:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1725353490000|2024-09-03 08:51:30|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|7
1725353500000|2024-09-03 08:51:40|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725353510000|2024-09-03 08:51:50|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|4
1725353520000|2024-09-03 08:52:00|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|6
1725353530000|2024-09-03 08:52:10|47.38|47.08|47.39|47.09|47.4|47.1|47.37|47.07|8
1725353540000|2024-09-03 08:52:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725353550000|2024-09-03 08:52:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725353560000|2024-09-03 08:52:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725353570000|2024-09-03 08:52:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1725353580000|2024-09-03 08:53:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725353590000|2024-09-03 08:53:10|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|5
1725353600000|2024-09-03 08:53:20|47.35|47.05|47.37|47.07|47.37|47.07|47.34|47.04|7
1725353610000|2024-09-03 08:53:30|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725353620000|2024-09-03 08:53:40|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1725353630000|2024-09-03 08:53:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725353640000|2024-09-03 08:54:00|47.34|47.04|47.36|47.06|47.37|47.07|47.34|47.04|6
1725353650000|2024-09-03 08:54:10|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|9
1725353660000|2024-09-03 08:54:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725353670000|2024-09-03 08:54:30|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|11
1725353680000|2024-09-03 08:54:40|47.39|47.09|47.4|47.1|47.4|47.1|47.38|47.08|6
1725353690000|2024-09-03 08:54:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725353700000|2024-09-03 08:55:00|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|8
1725353710000|2024-09-03 08:55:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725353720000|2024-09-03 08:55:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725353730000|2024-09-03 08:55:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353740000|2024-09-03 08:55:40|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|7
1725353750000|2024-09-03 08:55:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725353760000|2024-09-03 08:56:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725353770000|2024-09-03 08:56:10|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1725353780000|2024-09-03 08:56:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725353790000|2024-09-03 08:56:30|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725353800000|2024-09-03 08:56:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725353810000|2024-09-03 08:56:50|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1725353840000|2024-09-03 08:57:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725353850000|2024-09-03 08:57:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725353860000|2024-09-03 08:57:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353880000|2024-09-03 08:58:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725353890000|2024-09-03 08:58:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725353900000|2024-09-03 08:58:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353910000|2024-09-03 08:58:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725353920000|2024-09-03 08:58:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725353960000|2024-09-03 08:59:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725353970000|2024-09-03 08:59:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725353980000|2024-09-03 08:59:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725353990000|2024-09-03 08:59:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725354000000|2024-09-03 09:00:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725354010000|2024-09-03 09:00:10|47.33|47.03|47.3|47|47.33|47.03|47.3|47|3
1725354020000|2024-09-03 09:00:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725354030000|2024-09-03 09:00:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1725354040000|2024-09-03 09:00:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725354060000|2024-09-03 09:01:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725354100000|2024-09-03 09:01:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725354120000|2024-09-03 09:02:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1725354130000|2024-09-03 09:02:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725354150000|2024-09-03 09:02:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725354160000|2024-09-03 09:02:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1725354180000|2024-09-03 09:03:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725354200000|2024-09-03 09:03:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725354240000|2024-09-03 09:04:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725354260000|2024-09-03 09:04:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725354270000|2024-09-03 09:04:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725354280000|2024-09-03 09:04:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725354290000|2024-09-03 09:04:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725354310000|2024-09-03 09:05:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1725354330000|2024-09-03 09:05:30|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|4
1725354350000|2024-09-03 09:05:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725354360000|2024-09-03 09:06:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725354370000|2024-09-03 09:06:10|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|4
1725354390000|2024-09-03 09:06:30|47.38|47.08|47.42|47.12|47.42|47.12|47.38|47.08|3
1725354400000|2024-09-03 09:06:40|47.43|47.13|47.42|47.12|47.43|47.13|47.4|47.1|6
1725354410000|2024-09-03 09:06:50|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1725354420000|2024-09-03 09:07:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725354430000|2024-09-03 09:07:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1725354440000|2024-09-03 09:07:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1725354450000|2024-09-03 09:07:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725354460000|2024-09-03 09:07:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1725354470000|2024-09-03 09:07:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725354480000|2024-09-03 09:08:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725354490000|2024-09-03 09:08:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725354510000|2024-09-03 09:08:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725354520000|2024-09-03 09:08:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725354540000|2024-09-03 09:09:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725354550000|2024-09-03 09:09:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725354600000|2024-09-03 09:10:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725354640000|2024-09-03 09:10:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725354670000|2024-09-03 09:11:10|47.34|47.04|47.29|46.99|47.34|47.04|47.29|46.99|3
1725354700000|2024-09-03 09:11:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725354720000|2024-09-03 09:12:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725354730000|2024-09-03 09:12:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725354750000|2024-09-03 09:12:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725354770000|2024-09-03 09:12:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725354840000|2024-09-03 09:14:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725354910000|2024-09-03 09:15:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725354920000|2024-09-03 09:15:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725354950000|2024-09-03 09:15:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725355000000|2024-09-03 09:16:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725355020000|2024-09-03 09:17:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1725355030000|2024-09-03 09:17:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725355040000|2024-09-03 09:17:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355050000|2024-09-03 09:17:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725355080000|2024-09-03 09:18:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725355130000|2024-09-03 09:18:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725355140000|2024-09-03 09:19:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725355150000|2024-09-03 09:19:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355200000|2024-09-03 09:20:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725355210000|2024-09-03 09:20:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355270000|2024-09-03 09:21:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725355300000|2024-09-03 09:21:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725355330000|2024-09-03 09:22:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725355340000|2024-09-03 09:22:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725355390000|2024-09-03 09:23:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355400000|2024-09-03 09:23:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725355450000|2024-09-03 09:24:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725355470000|2024-09-03 09:24:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355490000|2024-09-03 09:24:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725355520000|2024-09-03 09:25:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725355530000|2024-09-03 09:25:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1725355540000|2024-09-03 09:25:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1725355550000|2024-09-03 09:25:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725355560000|2024-09-03 09:26:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725355570000|2024-09-03 09:26:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725355590000|2024-09-03 09:26:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725355600000|2024-09-03 09:26:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1725355610000|2024-09-03 09:26:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725355620000|2024-09-03 09:27:00|47.33|47.03|47.3|47|47.33|47.03|47.3|47|5
1725355630000|2024-09-03 09:27:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725355660000|2024-09-03 09:27:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725355670000|2024-09-03 09:27:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725355680000|2024-09-03 09:28:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725355690000|2024-09-03 09:28:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725355720000|2024-09-03 09:28:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725355740000|2024-09-03 09:29:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725355780000|2024-09-03 09:29:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725355790000|2024-09-03 09:29:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725355810000|2024-09-03 09:30:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725355820000|2024-09-03 09:30:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725355830000|2024-09-03 09:30:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725355840000|2024-09-03 09:30:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725355860000|2024-09-03 09:31:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725355870000|2024-09-03 09:31:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725355880000|2024-09-03 09:31:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725355890000|2024-09-03 09:31:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725355910000|2024-09-03 09:31:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725355920000|2024-09-03 09:32:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725355930000|2024-09-03 09:32:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725355940000|2024-09-03 09:32:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725355950000|2024-09-03 09:32:30|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|2
1725355960000|2024-09-03 09:32:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725355970000|2024-09-03 09:32:50|47.3|47|47.3|47|47.3|47|47.29|46.99|7
1725355980000|2024-09-03 09:33:00|47.29|46.99|47.33|47.03|47.33|47.03|47.29|46.99|4
1725355990000|2024-09-03 09:33:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725356000000|2024-09-03 09:33:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725356020000|2024-09-03 09:33:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725356030000|2024-09-03 09:33:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725356040000|2024-09-03 09:34:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725356050000|2024-09-03 09:34:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725356080000|2024-09-03 09:34:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725356100000|2024-09-03 09:35:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725356110000|2024-09-03 09:35:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725356120000|2024-09-03 09:35:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725356130000|2024-09-03 09:35:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725356160000|2024-09-03 09:36:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1725356190000|2024-09-03 09:36:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1725356200000|2024-09-03 09:36:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725356220000|2024-09-03 09:37:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725356230000|2024-09-03 09:37:10|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|2
1725356240000|2024-09-03 09:37:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725356260000|2024-09-03 09:37:40|47.42|47.12|47.36|47.06|47.42|47.12|47.36|47.06|6
1725356280000|2024-09-03 09:38:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725356290000|2024-09-03 09:38:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725356310000|2024-09-03 09:38:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725356330000|2024-09-03 09:38:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725356350000|2024-09-03 09:39:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1725356390000|2024-09-03 09:39:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725356400000|2024-09-03 09:40:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725356410000|2024-09-03 09:40:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|4
1725356420000|2024-09-03 09:40:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725356430000|2024-09-03 09:40:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725356450000|2024-09-03 09:40:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725356460000|2024-09-03 09:41:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725356470000|2024-09-03 09:41:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725356480000|2024-09-03 09:41:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725356500000|2024-09-03 09:41:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725356520000|2024-09-03 09:42:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725356570000|2024-09-03 09:42:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725356590000|2024-09-03 09:43:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725356610000|2024-09-03 09:43:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725356640000|2024-09-03 09:44:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725356700000|2024-09-03 09:45:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725356710000|2024-09-03 09:45:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725356730000|2024-09-03 09:45:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725356740000|2024-09-03 09:45:40|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1725356750000|2024-09-03 09:45:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725356800000|2024-09-03 09:46:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725356810000|2024-09-03 09:46:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725356830000|2024-09-03 09:47:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725356860000|2024-09-03 09:47:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725356890000|2024-09-03 09:48:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725356920000|2024-09-03 09:48:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725356950000|2024-09-03 09:49:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725357000000|2024-09-03 09:50:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725357010000|2024-09-03 09:50:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725357020000|2024-09-03 09:50:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725357030000|2024-09-03 09:50:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725357070000|2024-09-03 09:51:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725357080000|2024-09-03 09:51:20|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725357090000|2024-09-03 09:51:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725357110000|2024-09-03 09:51:50|47.37|47.07|47.37|47.07|47.39|47.09|47.37|47.07|5
1725357120000|2024-09-03 09:52:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1725357130000|2024-09-03 09:52:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1725357160000|2024-09-03 09:52:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725357180000|2024-09-03 09:53:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725357230000|2024-09-03 09:53:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725357240000|2024-09-03 09:54:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725357270000|2024-09-03 09:54:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725357280000|2024-09-03 09:54:40|47.33|47.03|47.28|46.98|47.33|47.03|47.28|46.98|5
1725357290000|2024-09-03 09:54:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1725357300000|2024-09-03 09:55:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|5
1725357340000|2024-09-03 09:55:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1725357350000|2024-09-03 09:55:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725357360000|2024-09-03 09:56:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1725357390000|2024-09-03 09:56:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725357400000|2024-09-03 09:56:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725357420000|2024-09-03 09:57:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725357490000|2024-09-03 09:58:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725357560000|2024-09-03 09:59:20|47.3|47|47.26|46.96|47.3|47|47.26|46.96|3
1725357580000|2024-09-03 09:59:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725357620000|2024-09-03 10:00:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725357630000|2024-09-03 10:00:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725357660000|2024-09-03 10:01:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725357670000|2024-09-03 10:01:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725357690000|2024-09-03 10:01:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725357700000|2024-09-03 10:01:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725357760000|2024-09-03 10:02:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725357770000|2024-09-03 10:02:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725357780000|2024-09-03 10:03:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725357800000|2024-09-03 10:03:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725357810000|2024-09-03 10:03:30|47.3|47|47.34|47.04|47.34|47.04|47.3|47|2
1725357820000|2024-09-03 10:03:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725357830000|2024-09-03 10:03:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1725357840000|2024-09-03 10:04:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725357850000|2024-09-03 10:04:10|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1725357860000|2024-09-03 10:04:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725357870000|2024-09-03 10:04:30|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1725357880000|2024-09-03 10:04:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725357890000|2024-09-03 10:04:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725357900000|2024-09-03 10:05:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725357910000|2024-09-03 10:05:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1725357920000|2024-09-03 10:05:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725357960000|2024-09-03 10:06:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725357980000|2024-09-03 10:06:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725357990000|2024-09-03 10:06:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1725358000000|2024-09-03 10:06:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1725358020000|2024-09-03 10:07:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725358030000|2024-09-03 10:07:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725358040000|2024-09-03 10:07:20|47.3|47|47.33|47.03|47.34|47.04|47.3|47|3
1725358080000|2024-09-03 10:08:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1725358100000|2024-09-03 10:08:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725358150000|2024-09-03 10:09:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725358160000|2024-09-03 10:09:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725358190000|2024-09-03 10:09:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725358210000|2024-09-03 10:10:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1725358220000|2024-09-03 10:10:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1725358230000|2024-09-03 10:10:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|7
1725358240000|2024-09-03 10:10:40|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|9
1725358250000|2024-09-03 10:10:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1725358260000|2024-09-03 10:11:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725358270000|2024-09-03 10:11:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|9
1725358280000|2024-09-03 10:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1725358290000|2024-09-03 10:11:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|7
1725358310000|2024-09-03 10:11:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725358320000|2024-09-03 10:12:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725358340000|2024-09-03 10:12:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725358350000|2024-09-03 10:12:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725358430000|2024-09-03 10:13:50|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1725358440000|2024-09-03 10:14:00|47.28|46.98|47.3|47|47.31|47.01|47.28|46.98|5
1725358450000|2024-09-03 10:14:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1725358460000|2024-09-03 10:14:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1725358470000|2024-09-03 10:14:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725358510000|2024-09-03 10:15:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725358520000|2024-09-03 10:15:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725358610000|2024-09-03 10:16:50|47.27|46.97|47.3|47|47.3|47|47.27|46.97|3
1725358620000|2024-09-03 10:17:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725358630000|2024-09-03 10:17:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1725358670000|2024-09-03 10:17:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725358700000|2024-09-03 10:18:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725358710000|2024-09-03 10:18:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725358740000|2024-09-03 10:19:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725358780000|2024-09-03 10:19:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1725358790000|2024-09-03 10:19:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725358840000|2024-09-03 10:20:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725358850000|2024-09-03 10:20:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725358880000|2024-09-03 10:21:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725358890000|2024-09-03 10:21:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725358910000|2024-09-03 10:21:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1725359020000|2024-09-03 10:23:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1725359030000|2024-09-03 10:23:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|7
1725359040000|2024-09-03 10:24:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1725359060000|2024-09-03 10:24:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1725359070000|2024-09-03 10:24:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725359090000|2024-09-03 10:24:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1725359100000|2024-09-03 10:25:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|9
1725359110000|2024-09-03 10:25:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1725359120000|2024-09-03 10:25:20|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|6
1725359130000|2024-09-03 10:25:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|8
1725359140000|2024-09-03 10:25:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1725359150000|2024-09-03 10:25:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1725359160000|2024-09-03 10:26:00|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|4
1725359170000|2024-09-03 10:26:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|11
1725359180000|2024-09-03 10:26:20|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1725359190000|2024-09-03 10:26:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1725359200000|2024-09-03 10:26:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|8
1725359210000|2024-09-03 10:26:50|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1725359220000|2024-09-03 10:27:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725359230000|2024-09-03 10:27:10|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|7
1725359240000|2024-09-03 10:27:20|47.47|47.17|47.49|47.19|47.5|47.2|47.47|47.17|16
1725359250000|2024-09-03 10:27:30|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|14
1725359260000|2024-09-03 10:27:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|11
1725359270000|2024-09-03 10:27:50|47.49|47.19|47.5|47.2|47.51|47.21|47.49|47.19|11
1725359280000|2024-09-03 10:28:00|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|10
1725359290000|2024-09-03 10:28:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|11
1725359300000|2024-09-03 10:28:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|7
1725359310000|2024-09-03 10:28:30|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1725359320000|2024-09-03 10:28:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1725359330000|2024-09-03 10:28:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1725359340000|2024-09-03 10:29:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1725359350000|2024-09-03 10:29:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|10
1725359360000|2024-09-03 10:29:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1725359390000|2024-09-03 10:29:50|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|12
1725359400000|2024-09-03 10:30:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|9
1725359410000|2024-09-03 10:30:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725359420000|2024-09-03 10:30:20|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|5
1725359430000|2024-09-03 10:30:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1725359450000|2024-09-03 10:30:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1725359470000|2024-09-03 10:31:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1725359480000|2024-09-03 10:31:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1725359510000|2024-09-03 10:31:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359520000|2024-09-03 10:32:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725359530000|2024-09-03 10:32:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359540000|2024-09-03 10:32:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725359550000|2024-09-03 10:32:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359580000|2024-09-03 10:33:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725359600000|2024-09-03 10:33:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1725359630000|2024-09-03 10:33:50|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1725359660000|2024-09-03 10:34:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725359680000|2024-09-03 10:34:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725359700000|2024-09-03 10:35:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1725359710000|2024-09-03 10:35:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359740000|2024-09-03 10:35:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725359770000|2024-09-03 10:36:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1725359790000|2024-09-03 10:36:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1725359800000|2024-09-03 10:36:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1725359810000|2024-09-03 10:36:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1725359820000|2024-09-03 10:37:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1725359830000|2024-09-03 10:37:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359850000|2024-09-03 10:37:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1725359930000|2024-09-03 10:38:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725359960000|2024-09-03 10:39:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725359980000|2024-09-03 10:39:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725360000000|2024-09-03 10:40:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725360040000|2024-09-03 10:40:40|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|2
1725360060000|2024-09-03 10:41:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1725360080000|2024-09-03 10:41:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725360100000|2024-09-03 10:41:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725360110000|2024-09-03 10:41:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1725360130000|2024-09-03 10:42:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1725360240000|2024-09-03 10:44:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1725360260000|2024-09-03 10:44:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1725360290000|2024-09-03 10:44:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1725360300000|2024-09-03 10:45:00|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|15
1725360310000|2024-09-03 10:45:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1725360320000|2024-09-03 10:45:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1725360370000|2024-09-03 10:46:10|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|4
1725360380000|2024-09-03 10:46:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1725360400000|2024-09-03 10:46:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1725360410000|2024-09-03 10:46:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725360430000|2024-09-03 10:47:10|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|9
1725360440000|2024-09-03 10:47:20|47.3|47|47.29|46.99|47.31|47.01|47.28|46.98|16
1725360450000|2024-09-03 10:47:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|12
1725360460000|2024-09-03 10:47:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|8
1725360470000|2024-09-03 10:47:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725360480000|2024-09-03 10:48:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725360490000|2024-09-03 10:48:10|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|6
1725360500000|2024-09-03 10:48:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725360520000|2024-09-03 10:48:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1725360530000|2024-09-03 10:48:50|47.29|46.99|47.3|47|47.3|47|47.28|46.98|4
1725360560000|2024-09-03 10:49:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725360570000|2024-09-03 10:49:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1725360590000|2024-09-03 10:49:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1725360600000|2024-09-03 10:50:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1725360610000|2024-09-03 10:50:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1725360620000|2024-09-03 10:50:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725360640000|2024-09-03 10:50:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725360650000|2024-09-03 10:50:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725360660000|2024-09-03 10:51:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1725360670000|2024-09-03 10:51:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1725360720000|2024-09-03 10:52:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725360750000|2024-09-03 10:52:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725360770000|2024-09-03 10:52:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725360780000|2024-09-03 10:53:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1725360800000|2024-09-03 10:53:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725360810000|2024-09-03 10:53:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725360870000|2024-09-03 10:54:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725360890000|2024-09-03 10:54:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725360900000|2024-09-03 10:55:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725360930000|2024-09-03 10:55:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725360970000|2024-09-03 10:56:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725360990000|2024-09-03 10:56:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361030000|2024-09-03 10:57:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725361060000|2024-09-03 10:57:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361220000|2024-09-03 11:00:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725361230000|2024-09-03 11:00:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361240000|2024-09-03 11:00:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1725361250000|2024-09-03 11:00:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725361260000|2024-09-03 11:01:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361270000|2024-09-03 11:01:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1725361280000|2024-09-03 11:01:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725361290000|2024-09-03 11:01:30|47.31|47.01|47.36|47.06|47.36|47.06|47.31|47.01|10
1725361300000|2024-09-03 11:01:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1725361310000|2024-09-03 11:01:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1725361320000|2024-09-03 11:02:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1725361330000|2024-09-03 11:02:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725361340000|2024-09-03 11:02:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725361360000|2024-09-03 11:02:40|47.33|47.03|47.3|47|47.33|47.03|47.3|47|3
1725361380000|2024-09-03 11:03:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725361400000|2024-09-03 11:03:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725361410000|2024-09-03 11:03:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1725361470000|2024-09-03 11:04:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725361500000|2024-09-03 11:05:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725361510000|2024-09-03 11:05:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361550000|2024-09-03 11:05:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725361570000|2024-09-03 11:06:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725361580000|2024-09-03 11:06:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725361600000|2024-09-03 11:06:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725361610000|2024-09-03 11:06:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725361620000|2024-09-03 11:07:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725361630000|2024-09-03 11:07:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725361660000|2024-09-03 11:07:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725361670000|2024-09-03 11:07:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1725361680000|2024-09-03 11:08:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725361700000|2024-09-03 11:08:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725361750000|2024-09-03 11:09:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725361760000|2024-09-03 11:09:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725361800000|2024-09-03 11:10:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725361810000|2024-09-03 11:10:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725361930000|2024-09-03 11:12:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725361970000|2024-09-03 11:12:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725362010000|2024-09-03 11:13:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725362080000|2024-09-03 11:14:40|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1725362140000|2024-09-03 11:15:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725362210000|2024-09-03 11:16:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725362220000|2024-09-03 11:17:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725362240000|2024-09-03 11:17:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725362400000|2024-09-03 11:20:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725362410000|2024-09-03 11:20:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725362460000|2024-09-03 11:21:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725362470000|2024-09-03 11:21:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725362490000|2024-09-03 11:21:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725362500000|2024-09-03 11:21:40|47.24|46.94|47.19|46.89|47.24|46.94|47.19|46.89|4
1725362510000|2024-09-03 11:21:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725362520000|2024-09-03 11:22:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725362530000|2024-09-03 11:22:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725362640000|2024-09-03 11:24:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1725362660000|2024-09-03 11:24:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725362670000|2024-09-03 11:24:30|47.2|46.9|47.26|46.96|47.26|46.96|47.2|46.9|4
1725362730000|2024-09-03 11:25:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725362800000|2024-09-03 11:26:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725362890000|2024-09-03 11:28:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725362910000|2024-09-03 11:28:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725363020000|2024-09-03 11:30:20|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|3
1725363050000|2024-09-03 11:30:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725363100000|2024-09-03 11:31:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1725363120000|2024-09-03 11:32:00|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|6
1725363130000|2024-09-03 11:32:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725363150000|2024-09-03 11:32:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725363160000|2024-09-03 11:32:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1725363170000|2024-09-03 11:32:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1725363190000|2024-09-03 11:33:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1725363260000|2024-09-03 11:34:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725363270000|2024-09-03 11:34:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725363280000|2024-09-03 11:34:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725363310000|2024-09-03 11:35:10|47.32|47.02|47.3|47|47.32|47.02|47.3|47|2
1725363320000|2024-09-03 11:35:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725363340000|2024-09-03 11:35:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725363350000|2024-09-03 11:35:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725363360000|2024-09-03 11:36:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725363400000|2024-09-03 11:36:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725363440000|2024-09-03 11:37:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725363510000|2024-09-03 11:38:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725363600000|2024-09-03 11:40:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725363620000|2024-09-03 11:40:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725363670000|2024-09-03 11:41:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725363680000|2024-09-03 11:41:20|47.3|47|47.33|47.03|47.34|47.04|47.3|47|3
1725363690000|2024-09-03 11:41:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725363700000|2024-09-03 11:41:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725363710000|2024-09-03 11:41:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1725363720000|2024-09-03 11:42:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1725363730000|2024-09-03 11:42:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725363750000|2024-09-03 11:42:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725363770000|2024-09-03 11:42:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725363780000|2024-09-03 11:43:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725363800000|2024-09-03 11:43:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725363820000|2024-09-03 11:43:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1725363850000|2024-09-03 11:44:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725363860000|2024-09-03 11:44:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1725363880000|2024-09-03 11:44:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725363890000|2024-09-03 11:44:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725363920000|2024-09-03 11:45:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725363930000|2024-09-03 11:45:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1725363970000|2024-09-03 11:46:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725364020000|2024-09-03 11:47:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1725364140000|2024-09-03 11:49:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1725364160000|2024-09-03 11:49:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725364180000|2024-09-03 11:49:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725364220000|2024-09-03 11:50:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1725364230000|2024-09-03 11:50:30|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1725364260000|2024-09-03 11:51:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725364270000|2024-09-03 11:51:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725364280000|2024-09-03 11:51:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1725364290000|2024-09-03 11:51:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|8
1725364300000|2024-09-03 11:51:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1725364320000|2024-09-03 11:52:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1725364330000|2024-09-03 11:52:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|11
1725364340000|2024-09-03 11:52:20|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|10
1725364350000|2024-09-03 11:52:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1725364360000|2024-09-03 11:52:40|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|6
1725364370000|2024-09-03 11:52:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|7
1725364380000|2024-09-03 11:53:00|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|9
1725364390000|2024-09-03 11:53:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|9
1725364400000|2024-09-03 11:53:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1725364410000|2024-09-03 11:53:30|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1725364420000|2024-09-03 11:53:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725364430000|2024-09-03 11:53:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725364440000|2024-09-03 11:54:00|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|11
1725364450000|2024-09-03 11:54:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725364470000|2024-09-03 11:54:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1725364480000|2024-09-03 11:54:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1725364490000|2024-09-03 11:54:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1725364500000|2024-09-03 11:55:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|6
1725364510000|2024-09-03 11:55:10|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|12
1725364520000|2024-09-03 11:55:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|3
1725364530000|2024-09-03 11:55:30|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|8
1725364540000|2024-09-03 11:55:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1725364550000|2024-09-03 11:55:50|47.35|47.05|47.36|47.06|47.39|47.09|47.34|47.04|9
1725364560000|2024-09-03 11:56:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725364570000|2024-09-03 11:56:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1725364610000|2024-09-03 11:56:50|47.28|46.98|47.27|46.97|47.28|46.98|47.25|46.95|5
1725364620000|2024-09-03 11:57:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1725364630000|2024-09-03 11:57:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1725364640000|2024-09-03 11:57:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|9
1725364650000|2024-09-03 11:57:30|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1725364660000|2024-09-03 11:57:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725364670000|2024-09-03 11:57:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1725364680000|2024-09-03 11:58:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1725364740000|2024-09-03 11:59:00|47.3|47|47.32|47.02|47.33|47.03|47.3|47|3
1725364780000|2024-09-03 11:59:40|47.31|47.01|47.29|46.99|47.32|47.02|47.29|46.99|4
1725364810000|2024-09-03 12:00:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|6
1725364820000|2024-09-03 12:00:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725364830000|2024-09-03 12:00:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1725364840000|2024-09-03 12:00:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725364850000|2024-09-03 12:00:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1725364860000|2024-09-03 12:01:00|47.24|46.94|47.2|46.9|47.24|46.94|47.2|46.9|5
1725364870000|2024-09-03 12:01:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725364900000|2024-09-03 12:01:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1725364910000|2024-09-03 12:01:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725364920000|2024-09-03 12:02:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725364930000|2024-09-03 12:02:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725364940000|2024-09-03 12:02:20|47.2|46.9|47.25|46.95|47.25|46.95|47.2|46.9|5
1725364950000|2024-09-03 12:02:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725364980000|2024-09-03 12:03:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1725365020000|2024-09-03 12:03:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725365030000|2024-09-03 12:03:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1725365040000|2024-09-03 12:04:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1725365050000|2024-09-03 12:04:10|47.22|46.92|47.17|46.87|47.22|46.92|47.17|46.87|4
1725365070000|2024-09-03 12:04:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725365080000|2024-09-03 12:04:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1725365090000|2024-09-03 12:04:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725365110000|2024-09-03 12:05:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725365120000|2024-09-03 12:05:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725365130000|2024-09-03 12:05:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725365160000|2024-09-03 12:06:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725365180000|2024-09-03 12:06:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725365220000|2024-09-03 12:07:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725365230000|2024-09-03 12:07:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725365290000|2024-09-03 12:08:10|47.17|46.87|47.23|46.93|47.23|46.93|47.17|46.87|4
1725365300000|2024-09-03 12:08:20|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|4
1725365310000|2024-09-03 12:08:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1725365340000|2024-09-03 12:09:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1725365350000|2024-09-03 12:09:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1725365360000|2024-09-03 12:09:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1725365370000|2024-09-03 12:09:30|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|6
1725365380000|2024-09-03 12:09:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1725365390000|2024-09-03 12:09:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1725365400000|2024-09-03 12:10:00|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1725365410000|2024-09-03 12:10:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1725365420000|2024-09-03 12:10:20|47.23|46.93|47.18|46.88|47.23|46.93|47.17|46.87|11
1725365430000|2024-09-03 12:10:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725365440000|2024-09-03 12:10:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725365480000|2024-09-03 12:11:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725365490000|2024-09-03 12:11:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725365510000|2024-09-03 12:11:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725365520000|2024-09-03 12:12:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1725365530000|2024-09-03 12:12:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725365540000|2024-09-03 12:12:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725365550000|2024-09-03 12:12:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1725365560000|2024-09-03 12:12:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725365570000|2024-09-03 12:12:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725365590000|2024-09-03 12:13:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1725365650000|2024-09-03 12:14:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1725365720000|2024-09-03 12:15:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725365740000|2024-09-03 12:15:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1725365750000|2024-09-03 12:15:50|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|4
1725365770000|2024-09-03 12:16:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|8
1725365780000|2024-09-03 12:16:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1725365790000|2024-09-03 12:16:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1725365810000|2024-09-03 12:16:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725365820000|2024-09-03 12:17:00|47.23|46.93|47.18|46.88|47.23|46.93|47.18|46.88|8
1725365830000|2024-09-03 12:17:10|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|7
1725365840000|2024-09-03 12:17:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1725365850000|2024-09-03 12:17:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1725365870000|2024-09-03 12:17:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725365880000|2024-09-03 12:18:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1725365890000|2024-09-03 12:18:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725365900000|2024-09-03 12:18:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1725365910000|2024-09-03 12:18:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1725365930000|2024-09-03 12:18:50|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1725365940000|2024-09-03 12:19:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1725365970000|2024-09-03 12:19:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|7
1725366000000|2024-09-03 12:20:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1725366010000|2024-09-03 12:20:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1725366020000|2024-09-03 12:20:20|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|5
1725366030000|2024-09-03 12:20:30|47.29|46.99|47.33|47.03|47.33|47.03|47.29|46.99|5
1725366040000|2024-09-03 12:20:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1725366050000|2024-09-03 12:20:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1725366060000|2024-09-03 12:21:00|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1725366070000|2024-09-03 12:21:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1725366080000|2024-09-03 12:21:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1725366090000|2024-09-03 12:21:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1725366100000|2024-09-03 12:21:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725366130000|2024-09-03 12:22:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1725366140000|2024-09-03 12:22:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725366150000|2024-09-03 12:22:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725366160000|2024-09-03 12:22:40|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|5
1725366170000|2024-09-03 12:22:50|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1725366190000|2024-09-03 12:23:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1725366200000|2024-09-03 12:23:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725366210000|2024-09-03 12:23:30|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|7
1725366220000|2024-09-03 12:23:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1725366240000|2024-09-03 12:24:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1725366260000|2024-09-03 12:24:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1725366270000|2024-09-03 12:24:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|7
1725366280000|2024-09-03 12:24:40|47.39|47.09|47.42|47.12|47.46|47.16|47.39|47.09|9
1725366290000|2024-09-03 12:24:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725366300000|2024-09-03 12:25:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1725366310000|2024-09-03 12:25:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1725366320000|2024-09-03 12:25:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1725366330000|2024-09-03 12:25:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1725366340000|2024-09-03 12:25:40|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|9
1725366370000|2024-09-03 12:26:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1725366390000|2024-09-03 12:26:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725366400000|2024-09-03 12:26:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1725366420000|2024-09-03 12:27:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1725366430000|2024-09-03 12:27:10|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|8
1725366440000|2024-09-03 12:27:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1725366460000|2024-09-03 12:27:40|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|8
1725366470000|2024-09-03 12:27:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|9
1725366480000|2024-09-03 12:28:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1725366490000|2024-09-03 12:28:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1725366500000|2024-09-03 12:28:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1725366510000|2024-09-03 12:28:30|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|8
1725366520000|2024-09-03 12:28:40|47.37|47.07|47.37|47.07|47.37|47.07|47.35|47.05|15
1725366530000|2024-09-03 12:28:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1725366540000|2024-09-03 12:29:00|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|9
1725366550000|2024-09-03 12:29:10|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|2
1725366560000|2024-09-03 12:29:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1725366570000|2024-09-03 12:29:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|8
1725366580000|2024-09-03 12:29:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1725366590000|2024-09-03 12:29:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1725366600000|2024-09-03 12:30:00|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|4
1725366610000|2024-09-03 12:30:10|47.32|47.02|47.3|47|47.32|47.02|47.29|46.99|8
1725366620000|2024-09-03 12:30:20|47.31|47.01|47.33|47.03|47.33|47.03|47.3|47|4
1725366630000|2024-09-03 12:30:30|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|4
1725366640000|2024-09-03 12:30:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|10
1725366650000|2024-09-03 12:30:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1725366660000|2024-09-03 12:31:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1725366670000|2024-09-03 12:31:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725366680000|2024-09-03 12:31:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1725366690000|2024-09-03 12:31:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1725366700000|2024-09-03 12:31:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1725366710000|2024-09-03 12:31:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1725366720000|2024-09-03 12:32:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1725366760000|2024-09-03 12:32:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1725366770000|2024-09-03 12:32:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1725366810000|2024-09-03 12:33:30|47.38|47.08|47.4|47.1|47.41|47.11|47.38|47.08|4
1725366850000|2024-09-03 12:34:10|47.71|47.41|48.78|48.48|48.78|48.48|47.71|47.41|30
1725366860000|2024-09-03 12:34:20|48.77|48.47|48.69|48.39|48.81|48.51|48.65|48.35|23
1725366870000|2024-09-03 12:34:30|48.72|48.42|48.67|48.37|48.72|48.42|48.6|48.3|13
1725366880000|2024-09-03 12:34:40|48.71|48.41|48.62|48.32|48.71|48.41|48.62|48.32|12
1725366890000|2024-09-03 12:34:50|48.61|48.31|48.54|48.24|48.61|48.31|48.54|48.24|10
1725366900000|2024-09-03 12:35:00|48.52|48.22|48.16|47.86|48.52|48.22|48.15|47.85|28
1725366910000|2024-09-03 12:35:10|48.17|47.87|48.17|47.87|48.23|47.93|48.17|47.87|12
1725366920000|2024-09-03 12:35:20|48.16|47.86|48.08|47.78|48.16|47.86|48.07|47.77|9
1725366930000|2024-09-03 12:35:30|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|6
1725366940000|2024-09-03 12:35:40|48.02|47.72|48.05|47.75|48.05|47.75|48.01|47.71|5
1725366950000|2024-09-03 12:35:50|48.04|47.74|48.05|47.75|48.08|47.78|48.03|47.73|6
1725366960000|2024-09-03 12:36:00|48.04|47.74|48.07|47.77|48.08|47.78|48.04|47.74|5
1725366970000|2024-09-03 12:36:10|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|4
1725366980000|2024-09-03 12:36:20|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|3
1725366990000|2024-09-03 12:36:30|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|2
1725367000000|2024-09-03 12:36:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725367020000|2024-09-03 12:37:00|48.06|47.76|48.15|47.85|48.15|47.85|48.06|47.76|10
1725367030000|2024-09-03 12:37:10|48.14|47.84|48.13|47.83|48.15|47.85|48.12|47.82|7
1725367040000|2024-09-03 12:37:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725367050000|2024-09-03 12:37:30|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1725367060000|2024-09-03 12:37:40|48.11|47.81|48.09|47.79|48.11|47.81|48.08|47.78|7
1725367070000|2024-09-03 12:37:50|48.08|47.78|48.13|47.83|48.13|47.83|48.08|47.78|8
1725367080000|2024-09-03 12:38:00|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1725367090000|2024-09-03 12:38:10|48.1|47.8|48.07|47.77|48.11|47.81|48.07|47.77|8
1725367100000|2024-09-03 12:38:20|48.08|47.78|48.13|47.83|48.21|47.91|48.07|47.77|13
1725367110000|2024-09-03 12:38:30|48.12|47.82|48.22|47.92|48.24|47.94|48.11|47.81|8
1725367120000|2024-09-03 12:38:40|48.2|47.9|48.21|47.91|48.21|47.91|48.18|47.88|8
1725367130000|2024-09-03 12:38:50|48.19|47.89|48.16|47.86|48.19|47.89|48.15|47.85|5
1725367140000|2024-09-03 12:39:00|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|11
1725367150000|2024-09-03 12:39:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1725367160000|2024-09-03 12:39:20|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|7
1725367170000|2024-09-03 12:39:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1725367180000|2024-09-03 12:39:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1725367200000|2024-09-03 12:40:00|48.05|47.75|48|47.7|48.05|47.75|47.99|47.69|11
1725367210000|2024-09-03 12:40:10|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|15
1725367220000|2024-09-03 12:40:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|9
1725367230000|2024-09-03 12:40:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1725367240000|2024-09-03 12:40:40|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|9
1725367250000|2024-09-03 12:40:50|47.98|47.68|48.02|47.72|48.02|47.72|47.97|47.67|10
1725367260000|2024-09-03 12:41:00|48.01|47.71|47.96|47.66|48.01|47.71|47.96|47.66|7
1725367270000|2024-09-03 12:41:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|9
1725367290000|2024-09-03 12:41:30|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|3
1725367300000|2024-09-03 12:41:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1725367310000|2024-09-03 12:41:50|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|10
1725367320000|2024-09-03 12:42:00|47.9|47.6|47.87|47.57|47.9|47.6|47.86|47.56|9
1725367330000|2024-09-03 12:42:10|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|8
1725367340000|2024-09-03 12:42:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|15
1725367350000|2024-09-03 12:42:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|12
1725367360000|2024-09-03 12:42:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725367370000|2024-09-03 12:42:50|47.88|47.58|47.98|47.68|47.98|47.68|47.87|47.57|8
1725367380000|2024-09-03 12:43:00|47.97|47.67|47.93|47.63|47.97|47.67|47.92|47.62|5
1725367390000|2024-09-03 12:43:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725367400000|2024-09-03 12:43:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725367410000|2024-09-03 12:43:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725367420000|2024-09-03 12:43:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1725367430000|2024-09-03 12:43:50|47.92|47.62|47.89|47.59|47.92|47.62|47.88|47.58|9
1725367440000|2024-09-03 12:44:00|47.88|47.58|47.91|47.61|47.92|47.62|47.88|47.58|7
1725367450000|2024-09-03 12:44:10|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|4
1725367460000|2024-09-03 12:44:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725367470000|2024-09-03 12:44:30|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|7
1725367480000|2024-09-03 12:44:40|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|9
1725367490000|2024-09-03 12:44:50|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1725367500000|2024-09-03 12:45:00|47.92|47.62|47.94|47.64|47.97|47.67|47.91|47.61|8
1725367510000|2024-09-03 12:45:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1725367520000|2024-09-03 12:45:20|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|6
1725367530000|2024-09-03 12:45:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|8
1725367550000|2024-09-03 12:45:50|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1725367560000|2024-09-03 12:46:00|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|4
1725367570000|2024-09-03 12:46:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725367580000|2024-09-03 12:46:20|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|2
1725367590000|2024-09-03 12:46:30|47.88|47.58|47.88|47.58|47.9|47.6|47.88|47.58|5
1725367600000|2024-09-03 12:46:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1725367610000|2024-09-03 12:46:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1725367620000|2024-09-03 12:47:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1725367630000|2024-09-03 12:47:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725367640000|2024-09-03 12:47:20|47.82|47.52|47.81|47.51|47.83|47.53|47.81|47.51|4
1725367650000|2024-09-03 12:47:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1725367660000|2024-09-03 12:47:40|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|4
1725367670000|2024-09-03 12:47:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1725367680000|2024-09-03 12:48:00|47.83|47.53|47.9|47.6|47.91|47.61|47.83|47.53|9
1725367690000|2024-09-03 12:48:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|7
1725367700000|2024-09-03 12:48:20|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1725367710000|2024-09-03 12:48:30|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1725367720000|2024-09-03 12:48:40|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1725367730000|2024-09-03 12:48:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|7
1725367740000|2024-09-03 12:49:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1725367750000|2024-09-03 12:49:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725367760000|2024-09-03 12:49:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725367770000|2024-09-03 12:49:30|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1725367780000|2024-09-03 12:49:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725367790000|2024-09-03 12:49:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725367800000|2024-09-03 12:50:00|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|7
1725367810000|2024-09-03 12:50:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|13
1725367820000|2024-09-03 12:50:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1725367830000|2024-09-03 12:50:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725367840000|2024-09-03 12:50:40|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|9
1725367850000|2024-09-03 12:50:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725367860000|2024-09-03 12:51:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1725367870000|2024-09-03 12:51:10|47.91|47.61|47.91|47.61|47.92|47.62|47.89|47.59|8
1725367890000|2024-09-03 12:51:30|47.92|47.62|47.88|47.58|47.93|47.63|47.88|47.58|11
1725367900000|2024-09-03 12:51:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1725367910000|2024-09-03 12:51:50|47.89|47.59|47.87|47.57|47.9|47.6|47.86|47.56|13
1725367920000|2024-09-03 12:52:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1725367930000|2024-09-03 12:52:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1725367940000|2024-09-03 12:52:20|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|5
1725367950000|2024-09-03 12:52:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725367960000|2024-09-03 12:52:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725368010000|2024-09-03 12:53:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725368030000|2024-09-03 12:53:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725368040000|2024-09-03 12:54:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725368060000|2024-09-03 12:54:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725368100000|2024-09-03 12:55:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725368130000|2024-09-03 12:55:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725368140000|2024-09-03 12:55:40|47.85|47.55|47.87|47.57|47.87|47.57|47.83|47.53|5
1725368150000|2024-09-03 12:55:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725368160000|2024-09-03 12:56:00|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|4
1725368170000|2024-09-03 12:56:10|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|3
1725368180000|2024-09-03 12:56:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725368190000|2024-09-03 12:56:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725368200000|2024-09-03 12:56:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1725368210000|2024-09-03 12:56:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725368230000|2024-09-03 12:57:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725368250000|2024-09-03 12:57:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725368260000|2024-09-03 12:57:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725368270000|2024-09-03 12:57:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1725368280000|2024-09-03 12:58:00|47.81|47.51|47.83|47.53|47.84|47.54|47.81|47.51|9
1725368290000|2024-09-03 12:58:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|7
1725368300000|2024-09-03 12:58:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|11
1725368310000|2024-09-03 12:58:30|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|14
1725368320000|2024-09-03 12:58:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|10
1725368330000|2024-09-03 12:58:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|13
1725368340000|2024-09-03 12:59:00|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|8
1725368350000|2024-09-03 12:59:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1725368370000|2024-09-03 12:59:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1725368400000|2024-09-03 13:00:00|47.77|47.47|47.74|47.44|47.77|47.47|47.72|47.42|6
1725368410000|2024-09-03 13:00:10|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1725368420000|2024-09-03 13:00:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725368430000|2024-09-03 13:00:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725368450000|2024-09-03 13:00:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725368460000|2024-09-03 13:01:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725368470000|2024-09-03 13:01:10|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1725368480000|2024-09-03 13:01:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725368500000|2024-09-03 13:01:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725368520000|2024-09-03 13:02:00|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|4
1725368530000|2024-09-03 13:02:10|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1725368540000|2024-09-03 13:02:20|47.82|47.52|47.8|47.5|47.82|47.52|47.79|47.49|4
1725368550000|2024-09-03 13:02:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725368560000|2024-09-03 13:02:40|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|4
1725368570000|2024-09-03 13:02:50|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|5
1725368580000|2024-09-03 13:03:00|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1725368590000|2024-09-03 13:03:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725368620000|2024-09-03 13:03:40|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|2
1725368630000|2024-09-03 13:03:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725368640000|2024-09-03 13:04:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725368650000|2024-09-03 13:04:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725368660000|2024-09-03 13:04:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1725368670000|2024-09-03 13:04:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1725368680000|2024-09-03 13:04:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725368700000|2024-09-03 13:05:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725368710000|2024-09-03 13:05:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725368740000|2024-09-03 13:05:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725368760000|2024-09-03 13:06:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725368770000|2024-09-03 13:06:10|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|6
1725368780000|2024-09-03 13:06:20|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|5
1725368790000|2024-09-03 13:06:30|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|6
1725368800000|2024-09-03 13:06:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1725368810000|2024-09-03 13:06:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725368820000|2024-09-03 13:07:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725368830000|2024-09-03 13:07:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|12
1725368840000|2024-09-03 13:07:20|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|8
1725368850000|2024-09-03 13:07:30|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|10
1725368860000|2024-09-03 13:07:40|47.89|47.59|47.91|47.61|47.91|47.61|47.88|47.58|3
1725368870000|2024-09-03 13:07:50|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|8
1725368880000|2024-09-03 13:08:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1725368890000|2024-09-03 13:08:10|47.91|47.61|47.85|47.55|47.92|47.62|47.85|47.55|12
1725368900000|2024-09-03 13:08:20|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1725368910000|2024-09-03 13:08:30|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|13
1725368920000|2024-09-03 13:08:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|7
1725368930000|2024-09-03 13:08:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|8
1725368940000|2024-09-03 13:09:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725368950000|2024-09-03 13:09:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1725368960000|2024-09-03 13:09:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1725368970000|2024-09-03 13:09:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725368980000|2024-09-03 13:09:40|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|5
1725368990000|2024-09-03 13:09:50|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|9
1725369000000|2024-09-03 13:10:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|6
1725369010000|2024-09-03 13:10:10|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|8
1725369020000|2024-09-03 13:10:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725369040000|2024-09-03 13:10:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725369070000|2024-09-03 13:11:10|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1725369080000|2024-09-03 13:11:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725369100000|2024-09-03 13:11:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725369110000|2024-09-03 13:11:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725369120000|2024-09-03 13:12:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725369130000|2024-09-03 13:12:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725369140000|2024-09-03 13:12:20|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1725369150000|2024-09-03 13:12:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725369160000|2024-09-03 13:12:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725369170000|2024-09-03 13:12:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725369180000|2024-09-03 13:13:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725369190000|2024-09-03 13:13:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725369200000|2024-09-03 13:13:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725369220000|2024-09-03 13:13:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725369230000|2024-09-03 13:13:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1725369260000|2024-09-03 13:14:20|47.91|47.61|48.12|47.82|48.13|47.83|47.91|47.61|16
1725369270000|2024-09-03 13:14:30|48.1|47.8|48.02|47.72|48.1|47.8|48.02|47.72|6
1725369280000|2024-09-03 13:14:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725369300000|2024-09-03 13:15:00|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|4
1725369310000|2024-09-03 13:15:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725369320000|2024-09-03 13:15:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1725369330000|2024-09-03 13:15:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725369340000|2024-09-03 13:15:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725369360000|2024-09-03 13:16:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1725369390000|2024-09-03 13:16:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|2
1725369410000|2024-09-03 13:16:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725369420000|2024-09-03 13:17:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725369450000|2024-09-03 13:17:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725369470000|2024-09-03 13:17:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725369480000|2024-09-03 13:18:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725369500000|2024-09-03 13:18:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725369520000|2024-09-03 13:18:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1725369530000|2024-09-03 13:18:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725369540000|2024-09-03 13:19:00|47.87|47.57|47.83|47.53|47.87|47.57|47.82|47.52|6
1725369550000|2024-09-03 13:19:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725369580000|2024-09-03 13:19:40|47.83|47.53|47.88|47.58|47.89|47.59|47.83|47.53|10
1725369590000|2024-09-03 13:19:50|47.87|47.57|47.84|47.54|47.88|47.58|47.84|47.54|7
1725369600000|2024-09-03 13:20:00|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1725369620000|2024-09-03 13:20:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|8
1725369640000|2024-09-03 13:20:40|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|4
1725369650000|2024-09-03 13:20:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1725369660000|2024-09-03 13:21:00|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1725369670000|2024-09-03 13:21:10|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1725369680000|2024-09-03 13:21:20|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1725369700000|2024-09-03 13:21:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1725369710000|2024-09-03 13:21:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725369720000|2024-09-03 13:22:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1725369730000|2024-09-03 13:22:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725369740000|2024-09-03 13:22:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725369750000|2024-09-03 13:22:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1725369760000|2024-09-03 13:22:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725369770000|2024-09-03 13:22:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725369780000|2024-09-03 13:23:00|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1725369800000|2024-09-03 13:23:20|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1725369820000|2024-09-03 13:23:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725369830000|2024-09-03 13:23:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|7
1725369840000|2024-09-03 13:24:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|16
1725369850000|2024-09-03 13:24:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1725369900000|2024-09-03 13:25:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|9
1725369910000|2024-09-03 13:25:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|10
1725369920000|2024-09-03 13:25:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725369930000|2024-09-03 13:25:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1725369960000|2024-09-03 13:26:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725369980000|2024-09-03 13:26:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725369990000|2024-09-03 13:26:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725370010000|2024-09-03 13:26:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725370020000|2024-09-03 13:27:00|47.79|47.49|47.75|47.45|47.79|47.49|47.75|47.45|3
1725370030000|2024-09-03 13:27:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725370040000|2024-09-03 13:27:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725370050000|2024-09-03 13:27:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725370060000|2024-09-03 13:27:40|47.72|47.42|47.74|47.44|47.75|47.45|47.72|47.42|4
1725370070000|2024-09-03 13:27:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725370090000|2024-09-03 13:28:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1725370100000|2024-09-03 13:28:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1725370120000|2024-09-03 13:28:40|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|2
1725370130000|2024-09-03 13:28:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725370140000|2024-09-03 13:29:00|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|4
1725370160000|2024-09-03 13:29:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725370180000|2024-09-03 13:29:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725370190000|2024-09-03 13:29:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1725370200000|2024-09-03 13:30:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|4
1725370210000|2024-09-03 13:30:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|6
1725370220000|2024-09-03 13:30:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1725370230000|2024-09-03 13:30:30|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|3
1725370240000|2024-09-03 13:30:40|47.61|47.31|47.62|47.32|47.64|47.34|47.61|47.31|8
1725370250000|2024-09-03 13:30:50|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1725370260000|2024-09-03 13:31:00|47.64|47.34|47.58|47.28|47.64|47.34|47.58|47.28|8
1725370270000|2024-09-03 13:31:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|7
1725370280000|2024-09-03 13:31:20|47.56|47.26|47.57|47.27|47.58|47.28|47.56|47.26|4
1725370290000|2024-09-03 13:31:30|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|5
1725370300000|2024-09-03 13:31:40|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|8
1725370310000|2024-09-03 13:31:50|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|4
1725370320000|2024-09-03 13:32:00|47.6|47.3|47.56|47.26|47.6|47.3|47.56|47.26|11
1725370330000|2024-09-03 13:32:10|47.52|47.22|47.49|47.19|47.53|47.23|47.49|47.19|6
1725370340000|2024-09-03 13:32:20|47.46|47.16|47.44|47.14|47.48|47.18|47.44|47.14|15
1725370350000|2024-09-03 13:32:30|47.45|47.15|47.47|47.17|47.48|47.18|47.43|47.13|7
1725370360000|2024-09-03 13:32:40|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|5
1725370370000|2024-09-03 13:32:50|47.48|47.18|47.42|47.12|47.48|47.18|47.42|47.12|15
1725370380000|2024-09-03 13:33:00|47.43|47.13|47.45|47.15|47.45|47.15|47.39|47.09|17
1725370390000|2024-09-03 13:33:10|47.43|47.13|47.49|47.19|47.49|47.19|47.43|47.13|12
1725370400000|2024-09-03 13:33:20|47.48|47.18|47.44|47.14|47.49|47.19|47.43|47.13|16
1725370410000|2024-09-03 13:33:30|47.43|47.13|47.45|47.15|47.47|47.17|47.42|47.12|20
1725370420000|2024-09-03 13:33:40|47.46|47.16|47.43|47.13|47.47|47.17|47.41|47.11|13
1725370430000|2024-09-03 13:33:50|47.42|47.12|47.45|47.15|47.46|47.16|47.42|47.12|13
1725370440000|2024-09-03 13:34:00|47.46|47.16|47.4|47.1|47.46|47.16|47.4|47.1|18
1725370450000|2024-09-03 13:34:10|47.39|47.09|47.4|47.1|47.44|47.14|47.38|47.08|17
1725370460000|2024-09-03 13:34:20|47.39|47.09|47.37|47.07|47.4|47.1|47.37|47.07|11
1725370470000|2024-09-03 13:34:30|47.38|47.08|47.38|47.08|47.4|47.1|47.38|47.08|7
1725370480000|2024-09-03 13:34:40|47.37|47.07|47.3|47|47.37|47.07|47.27|46.97|13
1725370490000|2024-09-03 13:34:50|47.31|47.01|47.35|47.05|47.35|47.05|47.3|47|16
1725370500000|2024-09-03 13:35:00|47.34|47.04|47.38|47.08|47.38|47.08|47.34|47.04|13
1725370510000|2024-09-03 13:35:10|47.36|47.06|47.35|47.05|47.37|47.07|47.33|47.03|17
1725370520000|2024-09-03 13:35:20|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|14
1725370530000|2024-09-03 13:35:30|47.38|47.08|47.37|47.07|47.38|47.08|47.35|47.05|9
1725370540000|2024-09-03 13:35:40|47.38|47.08|47.35|47.05|47.38|47.08|47.31|47.01|15
1725370550000|2024-09-03 13:35:50|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|5
1725370560000|2024-09-03 13:36:00|47.37|47.07|47.32|47.02|47.37|47.07|47.31|47.01|18
1725370570000|2024-09-03 13:36:10|47.3|47|47.31|47.01|47.31|47.01|47.27|46.97|19
1725370580000|2024-09-03 13:36:20|47.3|47|47.26|46.96|47.3|47|47.22|46.92|19
1725370590000|2024-09-03 13:36:30|47.24|46.94|47.26|46.96|47.26|46.96|47.22|46.92|14
1725370600000|2024-09-03 13:36:40|47.28|46.98|47.26|46.96|47.29|46.99|47.26|46.96|13
1725370610000|2024-09-03 13:36:50|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|12
1725370620000|2024-09-03 13:37:00|47.18|46.88|47.18|46.88|47.2|46.9|47.17|46.87|11
1725370630000|2024-09-03 13:37:10|47.16|46.86|47.17|46.87|47.21|46.91|47.15|46.85|16
1725370640000|2024-09-03 13:37:20|47.18|46.88|47.16|46.86|47.2|46.9|47.15|46.85|21
1725370650000|2024-09-03 13:37:30|47.18|46.88|47.17|46.87|47.2|46.9|47.16|46.86|17
1725370660000|2024-09-03 13:37:40|47.16|46.86|47.18|46.88|47.18|46.88|47.15|46.85|18
1725370670000|2024-09-03 13:37:50|47.17|46.87|47.17|46.87|47.18|46.88|47.14|46.84|19
1725370680000|2024-09-03 13:38:00|47.16|46.86|47.13|46.83|47.17|46.87|47.1|46.8|16
1725370690000|2024-09-03 13:38:10|47.12|46.82|47.07|46.77|47.12|46.82|47.07|46.77|11
1725370700000|2024-09-03 13:38:20|47.08|46.78|47.12|46.82|47.14|46.84|47.08|46.78|16
1725370710000|2024-09-03 13:38:30|47.13|46.83|47.08|46.78|47.16|46.86|47.08|46.78|17
1725370720000|2024-09-03 13:38:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725370730000|2024-09-03 13:38:50|47.09|46.79|47.14|46.84|47.15|46.85|47.09|46.79|13
1725370740000|2024-09-03 13:39:00|47.13|46.83|47.17|46.87|47.17|46.87|47.11|46.81|15
1725370750000|2024-09-03 13:39:10|47.16|46.86|47.16|46.86|47.16|46.86|47.14|46.84|4
1725370760000|2024-09-03 13:39:20|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|12
1725370770000|2024-09-03 13:39:30|47.21|46.91|47.16|46.86|47.23|46.93|47.16|46.86|16
1725370780000|2024-09-03 13:39:40|47.18|46.88|47.14|46.84|47.18|46.88|47.13|46.83|14
1725370790000|2024-09-03 13:39:50|47.15|46.85|47.15|46.85|47.17|46.87|47.14|46.84|14
1725370800000|2024-09-03 13:40:00|47.14|46.84|47.15|46.85|47.17|46.87|47.13|46.83|22
1725370810000|2024-09-03 13:40:10|47.14|46.84|47.17|46.87|47.23|46.93|47.14|46.84|24
1725370820000|2024-09-03 13:40:20|47.15|46.85|47.14|46.84|47.17|46.87|47.13|46.83|20
1725370830000|2024-09-03 13:40:30|47.15|46.85|47.15|46.85|47.18|46.88|47.15|46.85|15
1725370840000|2024-09-03 13:40:40|47.16|46.86|47.12|46.82|47.17|46.87|47.1|46.8|15
1725370850000|2024-09-03 13:40:50|47.11|46.81|47.14|46.84|47.16|46.86|47.11|46.81|8
1725370860000|2024-09-03 13:41:00|47.13|46.83|47.09|46.79|47.14|46.84|47.08|46.78|18
1725370870000|2024-09-03 13:41:10|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|5
1725370880000|2024-09-03 13:41:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1725370890000|2024-09-03 13:41:30|47.06|46.76|47.02|46.72|47.06|46.76|47.01|46.71|6
1725370900000|2024-09-03 13:41:40|47.03|46.73|47.06|46.76|47.09|46.79|47.03|46.73|9
1725370910000|2024-09-03 13:41:50|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|6
1725370920000|2024-09-03 13:42:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1725370930000|2024-09-03 13:42:10|47.06|46.76|47|46.7|47.06|46.76|47|46.7|7
1725370940000|2024-09-03 13:42:20|47.01|46.71|47.07|46.77|47.07|46.77|47.01|46.71|7
1725370950000|2024-09-03 13:42:30|47.08|46.78|47.09|46.79|47.1|46.8|47.07|46.77|5
1725370960000|2024-09-03 13:42:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725370970000|2024-09-03 13:42:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725370980000|2024-09-03 13:43:00|47.02|46.72|47|46.7|47.02|46.72|46.98|46.68|6
1725370990000|2024-09-03 13:43:10|47.01|46.71|47.06|46.76|47.06|46.76|47.01|46.71|7
1725371000000|2024-09-03 13:43:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|2
1725371010000|2024-09-03 13:43:30|47.02|46.72|46.99|46.69|47.02|46.72|46.98|46.68|6
1725371020000|2024-09-03 13:43:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725371030000|2024-09-03 13:43:50|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1725371040000|2024-09-03 13:44:00|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|4
1725371050000|2024-09-03 13:44:10|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|5
1725371060000|2024-09-03 13:44:20|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|5
1725371070000|2024-09-03 13:44:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725371080000|2024-09-03 13:44:40|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|5
1725371090000|2024-09-03 13:44:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|3
1725371100000|2024-09-03 13:45:00|47.06|46.76|47.04|46.74|47.06|46.76|47.02|46.72|10
1725371110000|2024-09-03 13:45:10|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|4
1725371120000|2024-09-03 13:45:20|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1725371130000|2024-09-03 13:45:30|47.02|46.72|46.99|46.69|47.02|46.72|46.98|46.68|6
1725371140000|2024-09-03 13:45:40|47|46.7|47.04|46.74|47.04|46.74|46.99|46.69|6
1725371150000|2024-09-03 13:45:50|47.05|46.75|47.05|46.75|47.05|46.75|47.03|46.73|5
1725371160000|2024-09-03 13:46:00|47.06|46.76|46.97|46.67|47.06|46.76|46.97|46.67|10
1725371170000|2024-09-03 13:46:10|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|6
1725371180000|2024-09-03 13:46:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1725371190000|2024-09-03 13:46:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725371200000|2024-09-03 13:46:40|47|46.7|46.98|46.68|47|46.7|46.98|46.68|2
1725371210000|2024-09-03 13:46:50|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|6
1725371220000|2024-09-03 13:47:00|46.94|46.64|46.86|46.56|46.94|46.64|46.86|46.56|9
1725371230000|2024-09-03 13:47:10|46.87|46.57|46.86|46.56|46.89|46.59|46.86|46.56|4
1725371240000|2024-09-03 13:47:20|46.87|46.57|46.91|46.61|46.91|46.61|46.85|46.55|9
1725371250000|2024-09-03 13:47:30|46.92|46.62|46.95|46.65|46.99|46.69|46.92|46.62|13
1725371260000|2024-09-03 13:47:40|46.94|46.64|46.91|46.61|46.95|46.65|46.91|46.61|7
1725371270000|2024-09-03 13:47:50|46.92|46.62|46.94|46.64|46.96|46.66|46.92|46.62|10
1725371280000|2024-09-03 13:48:00|46.93|46.63|46.9|46.6|46.93|46.63|46.89|46.59|16
1725371290000|2024-09-03 13:48:10|46.92|46.62|46.93|46.63|46.94|46.64|46.88|46.58|25
1725371300000|2024-09-03 13:48:20|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|19
1725371310000|2024-09-03 13:48:30|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|15
1725371320000|2024-09-03 13:48:40|46.95|46.65|46.93|46.63|46.95|46.65|46.91|46.61|18
1725371330000|2024-09-03 13:48:50|46.94|46.64|46.92|46.62|46.96|46.66|46.91|46.61|20
1725371340000|2024-09-03 13:49:00|46.93|46.63|46.93|46.63|46.95|46.65|46.93|46.63|7
1725371350000|2024-09-03 13:49:10|46.92|46.62|46.92|46.62|46.93|46.63|46.9|46.6|21
1725371360000|2024-09-03 13:49:20|46.91|46.61|46.91|46.61|46.94|46.64|46.9|46.6|19
1725371370000|2024-09-03 13:49:30|46.92|46.62|46.92|46.62|46.96|46.66|46.91|46.61|20
1725371380000|2024-09-03 13:49:40|46.93|46.63|46.95|46.65|46.97|46.67|46.92|46.62|8
1725371390000|2024-09-03 13:49:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1725371400000|2024-09-03 13:50:00|46.94|46.64|46.94|46.64|46.95|46.65|46.92|46.62|8
1725371410000|2024-09-03 13:50:10|46.93|46.63|46.88|46.58|46.93|46.63|46.88|46.58|8
1725371420000|2024-09-03 13:50:20|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|6
1725371430000|2024-09-03 13:50:30|46.89|46.59|46.79|46.49|46.89|46.59|46.79|46.49|6
1725371440000|2024-09-03 13:50:40|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|9
1725371450000|2024-09-03 13:50:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725371460000|2024-09-03 13:51:00|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1725371470000|2024-09-03 13:51:10|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|9
1725371480000|2024-09-03 13:51:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1725371490000|2024-09-03 13:51:30|46.78|46.48|46.84|46.54|46.85|46.55|46.78|46.48|11
1725371500000|2024-09-03 13:51:40|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|12
1725371510000|2024-09-03 13:51:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725371520000|2024-09-03 13:52:00|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|8
1725371530000|2024-09-03 13:52:10|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|8
1725371540000|2024-09-03 13:52:20|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|9
1725371550000|2024-09-03 13:52:30|46.86|46.56|46.89|46.59|46.89|46.59|46.85|46.55|6
1725371560000|2024-09-03 13:52:40|46.88|46.58|46.89|46.59|46.9|46.6|46.87|46.57|8
1725371570000|2024-09-03 13:52:50|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|15
1725371580000|2024-09-03 13:53:00|46.91|46.61|46.94|46.64|46.94|46.64|46.9|46.6|10
1725371590000|2024-09-03 13:53:10|46.93|46.63|46.92|46.62|46.94|46.64|46.91|46.61|13
1725371600000|2024-09-03 13:53:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|10
1725371610000|2024-09-03 13:53:30|46.93|46.63|46.87|46.57|46.93|46.63|46.87|46.57|7
1725371620000|2024-09-03 13:53:40|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|14
1725371630000|2024-09-03 13:53:50|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|11
1725371640000|2024-09-03 13:54:00|46.9|46.6|46.86|46.56|46.9|46.6|46.85|46.55|7
1725371650000|2024-09-03 13:54:10|46.85|46.55|46.86|46.56|46.88|46.58|46.85|46.55|10
1725371660000|2024-09-03 13:54:20|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|4
1725371670000|2024-09-03 13:54:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725371680000|2024-09-03 13:54:40|46.84|46.54|46.8|46.5|46.84|46.54|46.8|46.5|12
1725371690000|2024-09-03 13:54:50|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|8
1725371700000|2024-09-03 13:55:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725371710000|2024-09-03 13:55:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|4
1725371720000|2024-09-03 13:55:20|46.78|46.48|46.84|46.54|46.85|46.55|46.78|46.48|12
1725371730000|2024-09-03 13:55:30|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|11
1725371740000|2024-09-03 13:55:40|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|5
1725371750000|2024-09-03 13:55:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725371760000|2024-09-03 13:56:00|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|6
1725371770000|2024-09-03 13:56:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|7
1725371780000|2024-09-03 13:56:20|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|7
1725371790000|2024-09-03 13:56:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1725371800000|2024-09-03 13:56:40|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|5
1725371810000|2024-09-03 13:56:50|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|9
1725371820000|2024-09-03 13:57:00|46.86|46.56|46.88|46.58|46.89|46.59|46.86|46.56|4
1725371830000|2024-09-03 13:57:10|46.89|46.59|46.88|46.58|46.89|46.59|46.86|46.56|7
1725371840000|2024-09-03 13:57:20|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725371850000|2024-09-03 13:57:30|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|10
1725371860000|2024-09-03 13:57:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725371870000|2024-09-03 13:57:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725371880000|2024-09-03 13:58:00|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|8
1725371890000|2024-09-03 13:58:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725371900000|2024-09-03 13:58:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725371910000|2024-09-03 13:58:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725371920000|2024-09-03 13:58:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725371930000|2024-09-03 13:58:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725371940000|2024-09-03 13:59:00|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725371950000|2024-09-03 13:59:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725371960000|2024-09-03 13:59:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725371980000|2024-09-03 13:59:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725371990000|2024-09-03 13:59:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725372000000|2024-09-03 14:00:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1725372010000|2024-09-03 14:00:10|46.83|46.53|46.79|46.49|46.83|46.53|46.75|46.45|9
1725372020000|2024-09-03 14:00:20|46.8|46.5|46.76|46.46|46.8|46.5|46.75|46.45|13
1725372030000|2024-09-03 14:00:30|46.75|46.45|46.8|46.5|46.8|46.5|46.75|46.45|10
1725372040000|2024-09-03 14:00:40|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|7
1725372050000|2024-09-03 14:00:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725372060000|2024-09-03 14:01:00|46.84|46.54|46.78|46.48|46.84|46.54|46.77|46.47|8
1725372070000|2024-09-03 14:01:10|46.79|46.49|46.87|46.57|46.89|46.59|46.79|46.49|12
1725372080000|2024-09-03 14:01:20|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|8
1725372090000|2024-09-03 14:01:30|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|8
1725372100000|2024-09-03 14:01:40|46.84|46.54|46.84|46.54|46.85|46.55|46.82|46.52|9
1725372110000|2024-09-03 14:01:50|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|7
1725372120000|2024-09-03 14:02:00|46.9|46.6|46.85|46.55|46.9|46.6|46.84|46.54|12
1725372130000|2024-09-03 14:02:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725372140000|2024-09-03 14:02:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1725372150000|2024-09-03 14:02:30|46.85|46.55|46.91|46.61|46.91|46.61|46.85|46.55|7
1725372160000|2024-09-03 14:02:40|46.9|46.6|46.87|46.57|46.91|46.61|46.87|46.57|7
1725372170000|2024-09-03 14:02:50|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|13
1725372180000|2024-09-03 14:03:00|46.85|46.55|46.83|46.53|46.85|46.55|46.8|46.5|11
1725372190000|2024-09-03 14:03:10|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|6
1725372200000|2024-09-03 14:03:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725372210000|2024-09-03 14:03:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725372240000|2024-09-03 14:04:00|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725372250000|2024-09-03 14:04:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1725372260000|2024-09-03 14:04:20|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|4
1725372270000|2024-09-03 14:04:30|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|5
1725372280000|2024-09-03 14:04:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725372290000|2024-09-03 14:04:50|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|10
1725372300000|2024-09-03 14:05:00|46.85|46.55|46.84|46.54|46.86|46.56|46.81|46.51|10
1725372310000|2024-09-03 14:05:10|46.85|46.55|46.81|46.51|46.85|46.55|46.8|46.5|6
1725372320000|2024-09-03 14:05:20|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|10
1725372330000|2024-09-03 14:05:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1725372340000|2024-09-03 14:05:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725372350000|2024-09-03 14:05:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1725372360000|2024-09-03 14:06:00|46.75|46.45|46.71|46.41|46.76|46.46|46.7|46.4|18
1725372370000|2024-09-03 14:06:10|46.72|46.42|46.78|46.48|46.78|46.48|46.71|46.41|12
1725372380000|2024-09-03 14:06:20|46.77|46.47|46.76|46.46|46.78|46.48|46.75|46.45|9
1725372390000|2024-09-03 14:06:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|13
1725372400000|2024-09-03 14:06:40|46.78|46.48|46.87|46.57|46.87|46.57|46.78|46.48|11
1725372410000|2024-09-03 14:06:50|46.86|46.56|46.82|46.52|46.86|46.56|46.81|46.51|14
1725372420000|2024-09-03 14:07:00|46.83|46.53|46.8|46.5|46.83|46.53|46.79|46.49|11
1725372430000|2024-09-03 14:07:10|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|7
1725372440000|2024-09-03 14:07:20|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|10
1725372450000|2024-09-03 14:07:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1725372460000|2024-09-03 14:07:40|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|7
1725372470000|2024-09-03 14:07:50|46.84|46.54|46.81|46.51|46.84|46.54|46.8|46.5|19
1725372480000|2024-09-03 14:08:00|46.8|46.5|46.77|46.47|46.81|46.51|46.77|46.47|7
1725372490000|2024-09-03 14:08:10|46.79|46.49|46.79|46.49|46.79|46.49|46.77|46.47|5
1725372500000|2024-09-03 14:08:20|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|6
1725372510000|2024-09-03 14:08:30|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|3
1725372520000|2024-09-03 14:08:40|46.84|46.54|46.81|46.51|46.84|46.54|46.8|46.5|12
1725372530000|2024-09-03 14:08:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725372540000|2024-09-03 14:09:00|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|9
1725372550000|2024-09-03 14:09:10|46.82|46.52|46.84|46.54|46.84|46.54|46.8|46.5|19
1725372560000|2024-09-03 14:09:20|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|7
1725372570000|2024-09-03 14:09:30|46.85|46.55|46.87|46.57|46.89|46.59|46.85|46.55|11
1725372580000|2024-09-03 14:09:40|46.86|46.56|46.88|46.58|46.88|46.58|46.84|46.54|21
1725372590000|2024-09-03 14:09:50|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|8
1725372600000|2024-09-03 14:10:00|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|11
1725372610000|2024-09-03 14:10:10|46.88|46.58|46.87|46.57|46.88|46.58|46.85|46.55|10
1725372620000|2024-09-03 14:10:20|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|9
1725372630000|2024-09-03 14:10:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|5
1725372640000|2024-09-03 14:10:40|46.88|46.58|46.88|46.58|46.89|46.59|46.85|46.55|13
1725372650000|2024-09-03 14:10:50|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725372660000|2024-09-03 14:11:00|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|12
1725372670000|2024-09-03 14:11:10|46.85|46.55|46.88|46.58|46.9|46.6|46.85|46.55|7
1725372680000|2024-09-03 14:11:20|46.9|46.6|46.85|46.55|46.9|46.6|46.85|46.55|18
1725372690000|2024-09-03 14:11:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1725372700000|2024-09-03 14:11:40|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|19
1725372710000|2024-09-03 14:11:50|46.81|46.51|46.82|46.52|46.83|46.53|46.8|46.5|14
1725372720000|2024-09-03 14:12:00|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|14
1725372730000|2024-09-03 14:12:10|46.79|46.49|46.78|46.48|46.8|46.5|46.77|46.47|14
1725372740000|2024-09-03 14:12:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|11
1725372750000|2024-09-03 14:12:30|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|13
1725372760000|2024-09-03 14:12:40|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|13
1725372770000|2024-09-03 14:12:50|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1725372780000|2024-09-03 14:13:00|46.7|46.4|46.76|46.46|46.76|46.46|46.66|46.36|18
1725372790000|2024-09-03 14:13:10|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|9
1725372800000|2024-09-03 14:13:20|46.74|46.44|46.76|46.46|46.77|46.47|46.73|46.43|11
1725372810000|2024-09-03 14:13:30|46.77|46.47|46.76|46.46|46.77|46.47|46.71|46.41|22
1725372820000|2024-09-03 14:13:40|46.75|46.45|46.72|46.42|46.76|46.46|46.71|46.41|14
1725372830000|2024-09-03 14:13:50|46.71|46.41|46.72|46.42|46.74|46.44|46.71|46.41|13
1725372840000|2024-09-03 14:14:00|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|11
1725372850000|2024-09-03 14:14:10|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|8
1725372860000|2024-09-03 14:14:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725372870000|2024-09-03 14:14:30|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|12
1725372880000|2024-09-03 14:14:40|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|6
1725372890000|2024-09-03 14:14:50|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|10
1725372900000|2024-09-03 14:15:00|46.69|46.39|46.58|46.28|46.69|46.39|46.58|46.28|12
1725372910000|2024-09-03 14:15:10|46.57|46.27|46.64|46.34|46.65|46.35|46.57|46.27|15
1725372920000|2024-09-03 14:15:20|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|12
1725372930000|2024-09-03 14:15:30|46.66|46.36|46.77|46.47|46.78|46.48|46.66|46.36|19
1725372940000|2024-09-03 14:15:40|46.76|46.46|46.75|46.45|46.79|46.49|46.75|46.45|13
1725372950000|2024-09-03 14:15:50|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|11
1725372960000|2024-09-03 14:16:00|46.77|46.47|46.7|46.4|46.77|46.47|46.68|46.38|17
1725372970000|2024-09-03 14:16:10|46.71|46.41|46.76|46.46|46.76|46.46|46.7|46.4|16
1725372980000|2024-09-03 14:16:20|46.77|46.47|46.79|46.49|46.8|46.5|46.76|46.46|13
1725372990000|2024-09-03 14:16:30|46.8|46.5|46.8|46.5|46.81|46.51|46.77|46.47|19
1725373000000|2024-09-03 14:16:40|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|5
1725373010000|2024-09-03 14:16:50|46.76|46.46|46.77|46.47|46.79|46.49|46.75|46.45|17
1725373020000|2024-09-03 14:17:00|46.76|46.46|46.71|46.41|46.77|46.47|46.71|46.41|17
1725373030000|2024-09-03 14:17:10|46.72|46.42|46.73|46.43|46.75|46.45|46.71|46.41|15
1725373040000|2024-09-03 14:17:20|46.72|46.42|46.73|46.43|46.73|46.43|46.68|46.38|16
1725373050000|2024-09-03 14:17:30|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|10
1725373060000|2024-09-03 14:17:40|46.75|46.45|46.78|46.48|46.78|46.48|46.74|46.44|15
1725373070000|2024-09-03 14:17:50|46.79|46.49|46.79|46.49|46.8|46.5|46.77|46.47|13
1725373080000|2024-09-03 14:18:00|46.8|46.5|46.76|46.46|46.8|46.5|46.74|46.44|10
1725373090000|2024-09-03 14:18:10|46.77|46.47|46.82|46.52|46.82|46.52|46.76|46.46|14
1725373100000|2024-09-03 14:18:20|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|13
1725373110000|2024-09-03 14:18:30|46.82|46.52|46.82|46.52|46.84|46.54|46.81|46.51|17
1725373120000|2024-09-03 14:18:40|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|14
1725373130000|2024-09-03 14:18:50|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|10
1725373140000|2024-09-03 14:19:00|46.81|46.51|46.82|46.52|46.83|46.53|46.79|46.49|16
1725373150000|2024-09-03 14:19:10|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|10
1725373160000|2024-09-03 14:19:20|46.86|46.56|46.86|46.56|46.86|46.56|46.84|46.54|13
1725373170000|2024-09-03 14:19:30|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|16
1725373180000|2024-09-03 14:19:40|46.87|46.57|46.86|46.56|46.88|46.58|46.85|46.55|15
1725373190000|2024-09-03 14:19:50|46.87|46.57|46.87|46.57|46.89|46.59|46.86|46.56|14
1725373200000|2024-09-03 14:20:00|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|12
1725373210000|2024-09-03 14:20:10|46.81|46.51|46.81|46.51|46.83|46.53|46.8|46.5|13
1725373220000|2024-09-03 14:20:20|46.8|46.5|46.8|46.5|46.81|46.51|46.78|46.48|7
1725373230000|2024-09-03 14:20:30|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|9
1725373240000|2024-09-03 14:20:40|46.81|46.51|46.79|46.49|46.81|46.51|46.77|46.47|11
1725373250000|2024-09-03 14:20:50|46.78|46.48|46.8|46.5|46.81|46.51|46.77|46.47|12
1725373260000|2024-09-03 14:21:00|46.81|46.51|46.8|46.5|46.85|46.55|46.8|46.5|11
1725373270000|2024-09-03 14:21:10|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|11
1725373280000|2024-09-03 14:21:20|46.82|46.52|46.81|46.51|46.84|46.54|46.81|46.51|14
1725373290000|2024-09-03 14:21:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|10
1725373300000|2024-09-03 14:21:40|46.8|46.5|46.82|46.52|46.83|46.53|46.8|46.5|13
1725373310000|2024-09-03 14:21:50|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|23
1725373320000|2024-09-03 14:22:00|46.84|46.54|46.87|46.57|46.88|46.58|46.83|46.53|18
1725373330000|2024-09-03 14:22:10|46.88|46.58|46.9|46.6|46.91|46.61|46.87|46.57|13
1725373340000|2024-09-03 14:22:20|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|17
1725373350000|2024-09-03 14:22:30|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|14
1725373360000|2024-09-03 14:22:40|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|12
1725373370000|2024-09-03 14:22:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|7
1725373380000|2024-09-03 14:23:00|46.89|46.59|46.88|46.58|46.91|46.61|46.88|46.58|13
1725373390000|2024-09-03 14:23:10|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|7
1725373400000|2024-09-03 14:23:20|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|14
1725373410000|2024-09-03 14:23:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|10
1725373420000|2024-09-03 14:23:40|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|12
1725373430000|2024-09-03 14:23:50|46.82|46.52|46.8|46.5|46.83|46.53|46.8|46.5|9
1725373440000|2024-09-03 14:24:00|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|10
1725373450000|2024-09-03 14:24:10|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|8
1725373460000|2024-09-03 14:24:20|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|6
1725373470000|2024-09-03 14:24:30|46.81|46.51|46.82|46.52|46.83|46.53|46.8|46.5|8
1725373480000|2024-09-03 14:24:40|46.83|46.53|46.84|46.54|46.85|46.55|46.82|46.52|12
1725373490000|2024-09-03 14:24:50|46.85|46.55|46.83|46.53|46.85|46.55|46.82|46.52|11
1725373500000|2024-09-03 14:25:00|46.84|46.54|46.84|46.54|46.85|46.55|46.82|46.52|9
1725373510000|2024-09-03 14:25:10|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|6
1725373520000|2024-09-03 14:25:20|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|7
1725373530000|2024-09-03 14:25:30|46.84|46.54|46.87|46.57|46.87|46.57|46.84|46.54|4
1725373540000|2024-09-03 14:25:40|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1725373550000|2024-09-03 14:25:50|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|6
1725373560000|2024-09-03 14:26:00|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|6
1725373570000|2024-09-03 14:26:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725373580000|2024-09-03 14:26:20|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|12
1725373590000|2024-09-03 14:26:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725373600000|2024-09-03 14:26:40|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|13
1725373610000|2024-09-03 14:26:50|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|5
1725373620000|2024-09-03 14:27:00|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|5
1725373630000|2024-09-03 14:27:10|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1725373640000|2024-09-03 14:27:20|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|12
1725373650000|2024-09-03 14:27:30|46.84|46.54|46.8|46.5|46.84|46.54|46.8|46.5|9
1725373660000|2024-09-03 14:27:40|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|16
1725373670000|2024-09-03 14:27:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|12
1725373680000|2024-09-03 14:28:00|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|13
1725373690000|2024-09-03 14:28:10|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1725373700000|2024-09-03 14:28:20|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|4
1725373710000|2024-09-03 14:28:30|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|9
1725373720000|2024-09-03 14:28:40|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|8
1725373730000|2024-09-03 14:28:50|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|8
1725373740000|2024-09-03 14:29:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|11
1725373750000|2024-09-03 14:29:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1725373760000|2024-09-03 14:29:20|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|8
1725373770000|2024-09-03 14:29:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|7
1725373780000|2024-09-03 14:29:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725373790000|2024-09-03 14:29:50|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|6
1725373800000|2024-09-03 14:30:00|46.75|46.45|46.71|46.41|46.76|46.46|46.7|46.4|12
1725373810000|2024-09-03 14:30:10|46.7|46.4|46.68|46.38|46.71|46.41|46.67|46.37|19
1725373820000|2024-09-03 14:30:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|9
1725373830000|2024-09-03 14:30:30|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|15
1725373840000|2024-09-03 14:30:40|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|5
1725373850000|2024-09-03 14:30:50|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1725373860000|2024-09-03 14:31:00|46.7|46.4|46.7|46.4|46.74|46.44|46.7|46.4|12
1725373870000|2024-09-03 14:31:10|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|10
1725373880000|2024-09-03 14:31:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|10
1725373890000|2024-09-03 14:31:30|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|14
1725373900000|2024-09-03 14:31:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|14
1725373910000|2024-09-03 14:31:50|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|10
1725373920000|2024-09-03 14:32:00|46.64|46.34|46.66|46.36|46.66|46.36|46.61|46.31|14
1725373930000|2024-09-03 14:32:10|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|8
1725373940000|2024-09-03 14:32:20|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|13
1725373950000|2024-09-03 14:32:30|46.64|46.34|46.64|46.34|46.64|46.34|46.62|46.32|7
1725373960000|2024-09-03 14:32:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725373970000|2024-09-03 14:32:50|46.64|46.34|46.67|46.37|46.67|46.37|46.63|46.33|12
1725373980000|2024-09-03 14:33:00|46.68|46.38|46.67|46.37|46.68|46.38|46.64|46.34|14
1725373990000|2024-09-03 14:33:10|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|21
1725374000000|2024-09-03 14:33:20|46.71|46.41|46.72|46.42|46.72|46.42|46.69|46.39|13
1725374010000|2024-09-03 14:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.68|46.38|11
1725374020000|2024-09-03 14:33:40|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|11
1725374030000|2024-09-03 14:33:50|46.71|46.41|46.7|46.4|46.71|46.41|46.68|46.38|17
1725374040000|2024-09-03 14:34:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|11
1725374050000|2024-09-03 14:34:10|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|18
1725374060000|2024-09-03 14:34:20|46.72|46.42|46.72|46.42|46.74|46.44|46.7|46.4|26
1725374070000|2024-09-03 14:34:30|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|16
1725374080000|2024-09-03 14:34:40|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|12
1725374090000|2024-09-03 14:34:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|11
1725374100000|2024-09-03 14:35:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|13
1725374110000|2024-09-03 14:35:10|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1725374120000|2024-09-03 14:35:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|10
1725374130000|2024-09-03 14:35:30|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1725374140000|2024-09-03 14:35:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725374160000|2024-09-03 14:36:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725374170000|2024-09-03 14:36:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725374180000|2024-09-03 14:36:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725374190000|2024-09-03 14:36:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725374200000|2024-09-03 14:36:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725374210000|2024-09-03 14:36:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725374220000|2024-09-03 14:37:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725374230000|2024-09-03 14:37:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725374240000|2024-09-03 14:37:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725374250000|2024-09-03 14:37:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725374270000|2024-09-03 14:37:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725374290000|2024-09-03 14:38:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725374300000|2024-09-03 14:38:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725374320000|2024-09-03 14:38:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725374330000|2024-09-03 14:38:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725374340000|2024-09-03 14:39:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725374360000|2024-09-03 14:39:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725374380000|2024-09-03 14:39:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725374390000|2024-09-03 14:39:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725374400000|2024-09-03 14:40:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725374410000|2024-09-03 14:40:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725374420000|2024-09-03 14:40:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725374440000|2024-09-03 14:40:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725374460000|2024-09-03 14:41:00|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|5
1725374500000|2024-09-03 14:41:40|46.85|46.55|46.81|46.51|46.85|46.55|46.81|46.51|3
1725374520000|2024-09-03 14:42:00|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1725374530000|2024-09-03 14:42:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1725374540000|2024-09-03 14:42:20|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|13
1725374550000|2024-09-03 14:42:30|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|13
1725374560000|2024-09-03 14:42:40|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|5
1725374570000|2024-09-03 14:42:50|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1725374580000|2024-09-03 14:43:00|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|8
1725374590000|2024-09-03 14:43:10|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|6
1725374600000|2024-09-03 14:43:20|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|13
1725374610000|2024-09-03 14:43:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1725374620000|2024-09-03 14:43:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|7
1725374630000|2024-09-03 14:43:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725374640000|2024-09-03 14:44:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1725374650000|2024-09-03 14:44:10|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|3
1725374660000|2024-09-03 14:44:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725374670000|2024-09-03 14:44:30|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1725374680000|2024-09-03 14:44:40|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|4
1725374690000|2024-09-03 14:44:50|46.78|46.48|46.78|46.48|46.8|46.5|46.78|46.48|9
1725374700000|2024-09-03 14:45:00|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|9
1725374710000|2024-09-03 14:45:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725374720000|2024-09-03 14:45:20|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|5
1725374730000|2024-09-03 14:45:30|46.76|46.46|46.75|46.45|46.77|46.47|46.72|46.42|16
1725374740000|2024-09-03 14:45:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1725374750000|2024-09-03 14:45:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725374760000|2024-09-03 14:46:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|6
1725374770000|2024-09-03 14:46:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1725374780000|2024-09-03 14:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725374790000|2024-09-03 14:46:30|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|18
1725374800000|2024-09-03 14:46:40|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|10
1725374810000|2024-09-03 14:46:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725374820000|2024-09-03 14:47:00|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|10
1725374830000|2024-09-03 14:47:10|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|4
1725374840000|2024-09-03 14:47:20|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|13
1725374850000|2024-09-03 14:47:30|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|9
1725374860000|2024-09-03 14:47:40|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|8
1725374870000|2024-09-03 14:47:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1725374880000|2024-09-03 14:48:00|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|6
1725374890000|2024-09-03 14:48:10|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|12
1725374900000|2024-09-03 14:48:20|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|9
1725374910000|2024-09-03 14:48:30|46.61|46.31|46.58|46.28|46.61|46.31|46.57|46.27|16
1725374920000|2024-09-03 14:48:40|46.59|46.29|46.61|46.31|46.62|46.32|46.58|46.28|12
1725374930000|2024-09-03 14:48:50|46.62|46.32|46.65|46.35|46.65|46.35|46.6|46.3|13
1725374940000|2024-09-03 14:49:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|8
1725374950000|2024-09-03 14:49:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|10
1725374970000|2024-09-03 14:49:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|11
1725374980000|2024-09-03 14:49:40|46.69|46.39|46.7|46.4|46.73|46.43|46.69|46.39|14
1725374990000|2024-09-03 14:49:50|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|12
1725375000000|2024-09-03 14:50:00|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|13
1725375010000|2024-09-03 14:50:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|12
1725375020000|2024-09-03 14:50:20|46.72|46.42|46.71|46.41|46.73|46.43|46.69|46.39|12
1725375030000|2024-09-03 14:50:30|46.72|46.42|46.71|46.41|46.75|46.45|46.71|46.41|14
1725375040000|2024-09-03 14:50:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|11
1725375050000|2024-09-03 14:50:50|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1725375060000|2024-09-03 14:51:00|46.74|46.44|46.72|46.42|46.76|46.46|46.72|46.42|17
1725375070000|2024-09-03 14:51:10|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|15
1725375080000|2024-09-03 14:51:20|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|15
1725375090000|2024-09-03 14:51:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1725375100000|2024-09-03 14:51:40|46.69|46.39|46.67|46.37|46.7|46.4|46.66|46.36|14
1725375110000|2024-09-03 14:51:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1725375120000|2024-09-03 14:52:00|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|11
1725375130000|2024-09-03 14:52:10|46.67|46.37|46.62|46.32|46.67|46.37|46.61|46.31|10
1725375140000|2024-09-03 14:52:20|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|12
1725375150000|2024-09-03 14:52:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|12
1725375160000|2024-09-03 14:52:40|46.62|46.32|46.66|46.36|46.67|46.37|46.61|46.31|12
1725375170000|2024-09-03 14:52:50|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|12
1725375180000|2024-09-03 14:53:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|16
1725375190000|2024-09-03 14:53:10|46.67|46.37|46.69|46.39|46.7|46.4|46.66|46.36|7
1725375200000|2024-09-03 14:53:20|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|14
1725375210000|2024-09-03 14:53:30|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|12
1725375220000|2024-09-03 14:53:40|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|10
1725375230000|2024-09-03 14:53:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1725375240000|2024-09-03 14:54:00|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|15
1725375250000|2024-09-03 14:54:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|9
1725375260000|2024-09-03 14:54:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1725375270000|2024-09-03 14:54:30|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|10
1725375280000|2024-09-03 14:54:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725375290000|2024-09-03 14:54:50|46.69|46.39|46.72|46.42|46.72|46.42|46.68|46.38|14
1725375300000|2024-09-03 14:55:00|46.73|46.43|46.74|46.44|46.74|46.44|46.7|46.4|12
1725375310000|2024-09-03 14:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|11
1725375320000|2024-09-03 14:55:20|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|11
1725375330000|2024-09-03 14:55:30|46.75|46.45|46.77|46.47|46.78|46.48|46.75|46.45|10
1725375340000|2024-09-03 14:55:40|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|8
1725375350000|2024-09-03 14:55:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1725375360000|2024-09-03 14:56:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|11
1725375370000|2024-09-03 14:56:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|7
1725375380000|2024-09-03 14:56:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|15
1725375390000|2024-09-03 14:56:30|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|7
1725375400000|2024-09-03 14:56:40|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|16
1725375410000|2024-09-03 14:56:50|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|18
1725375420000|2024-09-03 14:57:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725375430000|2024-09-03 14:57:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725375440000|2024-09-03 14:57:20|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|11
1725375450000|2024-09-03 14:57:30|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1725375460000|2024-09-03 14:57:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1725375470000|2024-09-03 14:57:50|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|10
1725375480000|2024-09-03 14:58:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|8
1725375490000|2024-09-03 14:58:10|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|13
1725375500000|2024-09-03 14:58:20|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|5
1725375510000|2024-09-03 14:58:30|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|11
1725375520000|2024-09-03 14:58:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|13
1725375530000|2024-09-03 14:58:50|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1725375540000|2024-09-03 14:59:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725375550000|2024-09-03 14:59:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|8
1725375560000|2024-09-03 14:59:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725375570000|2024-09-03 14:59:30|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|8
1725375580000|2024-09-03 14:59:40|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1725375590000|2024-09-03 14:59:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725375600000|2024-09-03 15:00:00|46.69|46.39|46.68|46.38|46.71|46.41|46.67|46.37|14
1725375610000|2024-09-03 15:00:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1725375620000|2024-09-03 15:00:20|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|8
1725375630000|2024-09-03 15:00:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|9
1725375640000|2024-09-03 15:00:40|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|10
1725375650000|2024-09-03 15:00:50|46.69|46.39|46.72|46.42|46.72|46.42|46.68|46.38|12
1725375660000|2024-09-03 15:01:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|10
1725375670000|2024-09-03 15:01:10|46.73|46.43|46.75|46.45|46.76|46.46|46.71|46.41|14
1725375680000|2024-09-03 15:01:20|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|7
1725375690000|2024-09-03 15:01:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|12
1725375700000|2024-09-03 15:01:40|46.75|46.45|46.74|46.44|46.77|46.47|46.73|46.43|12
1725375710000|2024-09-03 15:01:50|46.73|46.43|46.73|46.43|46.76|46.46|46.72|46.42|16
1725375720000|2024-09-03 15:02:00|46.72|46.42|46.73|46.43|46.75|46.45|46.72|46.42|11
1725375730000|2024-09-03 15:02:10|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|10
1725375740000|2024-09-03 15:02:20|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1725375750000|2024-09-03 15:02:30|46.74|46.44|46.72|46.42|46.75|46.45|46.71|46.41|6
1725375760000|2024-09-03 15:02:40|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|8
1725375770000|2024-09-03 15:02:50|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|7
1725375780000|2024-09-03 15:03:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|7
1725375790000|2024-09-03 15:03:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|5
1725375800000|2024-09-03 15:03:20|46.64|46.34|46.65|46.35|46.67|46.37|46.62|46.32|20
1725375810000|2024-09-03 15:03:30|46.66|46.36|46.71|46.41|46.72|46.42|46.66|46.36|14
1725375820000|2024-09-03 15:03:40|46.7|46.4|46.68|46.38|46.72|46.42|46.68|46.38|15
1725375830000|2024-09-03 15:03:50|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|8
1725375840000|2024-09-03 15:04:00|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|12
1725375850000|2024-09-03 15:04:10|46.71|46.41|46.73|46.43|46.74|46.44|46.7|46.4|23
1725375860000|2024-09-03 15:04:20|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|22
1725375870000|2024-09-03 15:04:30|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|8
1725375880000|2024-09-03 15:04:40|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|4
1725375890000|2024-09-03 15:04:50|46.74|46.44|46.74|46.44|46.75|46.45|46.71|46.41|18
1725375900000|2024-09-03 15:05:00|46.73|46.43|46.73|46.43|46.75|46.45|46.72|46.42|7
1725375910000|2024-09-03 15:05:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|15
1725375920000|2024-09-03 15:05:20|46.72|46.42|46.73|46.43|46.73|46.43|46.7|46.4|11
1725375930000|2024-09-03 15:05:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|13
1725375940000|2024-09-03 15:05:40|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|6
1725375950000|2024-09-03 15:05:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|20
1725375960000|2024-09-03 15:06:00|46.73|46.43|46.72|46.42|46.74|46.44|46.69|46.39|14
1725375970000|2024-09-03 15:06:10|46.7|46.4|46.77|46.47|46.79|46.49|46.7|46.4|19
1725375980000|2024-09-03 15:06:20|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|15
1725375990000|2024-09-03 15:06:30|46.78|46.48|46.78|46.48|46.79|46.49|46.76|46.46|17
1725376000000|2024-09-03 15:06:40|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|14
1725376010000|2024-09-03 15:06:50|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|15
1725376020000|2024-09-03 15:07:00|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|25
1725376030000|2024-09-03 15:07:10|46.8|46.5|46.8|46.5|46.82|46.52|46.79|46.49|21
1725376040000|2024-09-03 15:07:20|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|8
1725376050000|2024-09-03 15:07:30|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|12
1725376060000|2024-09-03 15:07:40|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|16
1725376070000|2024-09-03 15:07:50|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|8
1725376080000|2024-09-03 15:08:00|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|12
1725376090000|2024-09-03 15:08:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|13
1725376100000|2024-09-03 15:08:20|46.85|46.55|46.84|46.54|46.87|46.57|46.84|46.54|9
1725376110000|2024-09-03 15:08:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|10
1725376120000|2024-09-03 15:08:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725376130000|2024-09-03 15:08:50|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|10
1725376140000|2024-09-03 15:09:00|46.82|46.52|46.84|46.54|46.85|46.55|46.81|46.51|9
1725376150000|2024-09-03 15:09:10|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|11
1725376160000|2024-09-03 15:09:20|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|4
1725376170000|2024-09-03 15:09:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725376180000|2024-09-03 15:09:40|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|9
1725376190000|2024-09-03 15:09:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|11
1725376200000|2024-09-03 15:10:00|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|8
1725376210000|2024-09-03 15:10:10|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|11
1725376220000|2024-09-03 15:10:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|6
1725376230000|2024-09-03 15:10:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1725376240000|2024-09-03 15:10:40|46.86|46.56|46.88|46.58|46.9|46.6|46.86|46.56|18
1725376250000|2024-09-03 15:10:50|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|14
1725376260000|2024-09-03 15:11:00|46.89|46.59|46.89|46.59|46.9|46.6|46.87|46.57|19
1725376270000|2024-09-03 15:11:10|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|6
1725376280000|2024-09-03 15:11:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|9
1725376290000|2024-09-03 15:11:30|46.86|46.56|46.88|46.58|46.89|46.59|46.86|46.56|11
1725376300000|2024-09-03 15:11:40|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|10
1725376310000|2024-09-03 15:11:50|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|13
1725376320000|2024-09-03 15:12:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|14
1725376330000|2024-09-03 15:12:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|16
1725376340000|2024-09-03 15:12:20|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|15
1725376350000|2024-09-03 15:12:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|12
1725376360000|2024-09-03 15:12:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1725376370000|2024-09-03 15:12:50|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|9
1725376380000|2024-09-03 15:13:00|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|10
1725376390000|2024-09-03 15:13:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725376400000|2024-09-03 15:13:20|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725376410000|2024-09-03 15:13:30|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|14
1725376420000|2024-09-03 15:13:40|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|13
1725376430000|2024-09-03 15:13:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1725376440000|2024-09-03 15:14:00|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|6
1725376450000|2024-09-03 15:14:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1725376460000|2024-09-03 15:14:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|14
1725376470000|2024-09-03 15:14:30|46.88|46.58|46.87|46.57|46.88|46.58|46.85|46.55|16
1725376480000|2024-09-03 15:14:40|46.86|46.56|46.87|46.57|46.89|46.59|46.86|46.56|6
1725376490000|2024-09-03 15:14:50|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|6
1725376500000|2024-09-03 15:15:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|5
1725376510000|2024-09-03 15:15:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|5
1725376520000|2024-09-03 15:15:20|46.87|46.57|46.89|46.59|46.91|46.61|46.87|46.57|11
1725376530000|2024-09-03 15:15:30|46.9|46.6|46.9|46.6|46.92|46.62|46.89|46.59|15
1725376540000|2024-09-03 15:15:40|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|9
1725376550000|2024-09-03 15:15:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725376560000|2024-09-03 15:16:00|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|12
1725376570000|2024-09-03 15:16:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725376580000|2024-09-03 15:16:20|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|6
1725376590000|2024-09-03 15:16:30|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|15
1725376600000|2024-09-03 15:16:40|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|14
1725376610000|2024-09-03 15:16:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|13
1725376620000|2024-09-03 15:17:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1725376630000|2024-09-03 15:17:10|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|8
1725376640000|2024-09-03 15:17:20|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|9
1725376650000|2024-09-03 15:17:30|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|9
1725376660000|2024-09-03 15:17:40|46.88|46.58|46.86|46.56|46.88|46.58|46.85|46.55|7
1725376670000|2024-09-03 15:17:50|46.85|46.55|46.89|46.59|46.9|46.6|46.84|46.54|10
1725376680000|2024-09-03 15:18:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|15
1725376690000|2024-09-03 15:18:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725376700000|2024-09-03 15:18:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|7
1725376710000|2024-09-03 15:18:30|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|8
1725376720000|2024-09-03 15:18:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725376730000|2024-09-03 15:18:50|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|6
1725376740000|2024-09-03 15:19:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1725376750000|2024-09-03 15:19:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725376770000|2024-09-03 15:19:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725376800000|2024-09-03 15:20:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725376810000|2024-09-03 15:20:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725376820000|2024-09-03 15:20:20|46.83|46.53|46.81|46.51|46.83|46.53|46.8|46.5|4
1725376850000|2024-09-03 15:20:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725376860000|2024-09-03 15:21:00|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725376870000|2024-09-03 15:21:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725376880000|2024-09-03 15:21:20|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1725376890000|2024-09-03 15:21:30|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|4
1725376900000|2024-09-03 15:21:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725376920000|2024-09-03 15:22:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725376930000|2024-09-03 15:22:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725376940000|2024-09-03 15:22:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725376950000|2024-09-03 15:22:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725376960000|2024-09-03 15:22:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725376970000|2024-09-03 15:22:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725376990000|2024-09-03 15:23:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725377000000|2024-09-03 15:23:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725377010000|2024-09-03 15:23:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725377020000|2024-09-03 15:23:40|46.76|46.46|46.69|46.39|46.76|46.46|46.69|46.39|7
1725377030000|2024-09-03 15:23:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725377040000|2024-09-03 15:24:00|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1725377050000|2024-09-03 15:24:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725377060000|2024-09-03 15:24:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725377070000|2024-09-03 15:24:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725377080000|2024-09-03 15:24:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725377090000|2024-09-03 15:24:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1725377100000|2024-09-03 15:25:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725377110000|2024-09-03 15:25:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725377120000|2024-09-03 15:25:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725377130000|2024-09-03 15:25:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725377140000|2024-09-03 15:25:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725377150000|2024-09-03 15:25:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725377160000|2024-09-03 15:26:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725377170000|2024-09-03 15:26:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725377190000|2024-09-03 15:26:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725377200000|2024-09-03 15:26:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1725377210000|2024-09-03 15:26:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725377220000|2024-09-03 15:27:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725377230000|2024-09-03 15:27:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725377240000|2024-09-03 15:27:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725377250000|2024-09-03 15:27:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725377260000|2024-09-03 15:27:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725377280000|2024-09-03 15:28:00|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1725377290000|2024-09-03 15:28:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1725377300000|2024-09-03 15:28:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725377320000|2024-09-03 15:28:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725377340000|2024-09-03 15:29:00|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|4
1725377350000|2024-09-03 15:29:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725377360000|2024-09-03 15:29:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725377370000|2024-09-03 15:29:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725377400000|2024-09-03 15:30:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725377420000|2024-09-03 15:30:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725377430000|2024-09-03 15:30:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725377440000|2024-09-03 15:30:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725377450000|2024-09-03 15:30:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725377460000|2024-09-03 15:31:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725377470000|2024-09-03 15:31:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725377480000|2024-09-03 15:31:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725377490000|2024-09-03 15:31:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725377500000|2024-09-03 15:31:40|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1725377520000|2024-09-03 15:32:00|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|4
1725377530000|2024-09-03 15:32:10|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725377540000|2024-09-03 15:32:20|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|9
1725377550000|2024-09-03 15:32:30|46.67|46.37|46.64|46.34|46.68|46.38|46.64|46.34|12
1725377560000|2024-09-03 15:32:40|46.65|46.35|46.66|46.36|46.67|46.37|46.64|46.34|8
1725377570000|2024-09-03 15:32:50|46.67|46.37|46.68|46.38|46.68|46.38|46.65|46.35|10
1725377580000|2024-09-03 15:33:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|6
1725377590000|2024-09-03 15:33:10|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|17
1725377600000|2024-09-03 15:33:20|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|10
1725377610000|2024-09-03 15:33:30|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|5
1725377620000|2024-09-03 15:33:40|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|14
1725377630000|2024-09-03 15:33:50|46.7|46.4|46.75|46.45|46.76|46.46|46.7|46.4|11
1725377640000|2024-09-03 15:34:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|11
1725377650000|2024-09-03 15:34:10|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|8
1725377660000|2024-09-03 15:34:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|12
1725377670000|2024-09-03 15:34:30|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|14
1725377690000|2024-09-03 15:34:50|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|2
1725377700000|2024-09-03 15:35:00|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1725377710000|2024-09-03 15:35:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725377720000|2024-09-03 15:35:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725377730000|2024-09-03 15:35:30|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|5
1725377740000|2024-09-03 15:35:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725377750000|2024-09-03 15:35:50|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1725377760000|2024-09-03 15:36:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1725377780000|2024-09-03 15:36:20|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1725377820000|2024-09-03 15:37:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725377830000|2024-09-03 15:37:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725377840000|2024-09-03 15:37:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725377850000|2024-09-03 15:37:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725377860000|2024-09-03 15:37:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725377870000|2024-09-03 15:37:50|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|4
1725377880000|2024-09-03 15:38:00|46.74|46.44|46.71|46.41|46.75|46.45|46.71|46.41|6
1725377890000|2024-09-03 15:38:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725377920000|2024-09-03 15:38:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725377930000|2024-09-03 15:38:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725377940000|2024-09-03 15:39:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725377950000|2024-09-03 15:39:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725377970000|2024-09-03 15:39:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725378010000|2024-09-03 15:40:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725378030000|2024-09-03 15:40:30|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725378040000|2024-09-03 15:40:40|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|11
1725378050000|2024-09-03 15:40:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725378060000|2024-09-03 15:41:00|46.69|46.39|46.69|46.39|46.7|46.4|46.67|46.37|13
1725378070000|2024-09-03 15:41:10|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|5
1725378080000|2024-09-03 15:41:20|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|12
1725378090000|2024-09-03 15:41:30|46.67|46.37|46.66|46.36|46.68|46.38|46.64|46.34|11
1725378100000|2024-09-03 15:41:40|46.65|46.35|46.61|46.31|46.67|46.37|46.6|46.3|18
1725378110000|2024-09-03 15:41:50|46.6|46.3|46.59|46.29|46.61|46.31|46.58|46.28|10
1725378120000|2024-09-03 15:42:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|12
1725378130000|2024-09-03 15:42:10|46.59|46.29|46.6|46.3|46.62|46.32|46.59|46.29|12
1725378140000|2024-09-03 15:42:20|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|11
1725378150000|2024-09-03 15:42:30|46.6|46.3|46.59|46.29|46.62|46.32|46.59|46.29|11
1725378160000|2024-09-03 15:42:40|46.6|46.3|46.61|46.31|46.62|46.32|46.58|46.28|15
1725378170000|2024-09-03 15:42:50|46.62|46.32|46.61|46.31|46.63|46.33|46.59|46.29|23
1725378180000|2024-09-03 15:43:00|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|7
1725378190000|2024-09-03 15:43:10|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|10
1725378200000|2024-09-03 15:43:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725378220000|2024-09-03 15:43:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|7
1725378230000|2024-09-03 15:43:50|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|6
1725378240000|2024-09-03 15:44:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725378250000|2024-09-03 15:44:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725378260000|2024-09-03 15:44:20|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1725378270000|2024-09-03 15:44:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725378280000|2024-09-03 15:44:40|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|6
1725378290000|2024-09-03 15:44:50|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|18
1725378300000|2024-09-03 15:45:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1725378310000|2024-09-03 15:45:10|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|11
1725378320000|2024-09-03 15:45:20|46.63|46.33|46.66|46.36|46.67|46.37|46.61|46.31|13
1725378330000|2024-09-03 15:45:30|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|6
1725378340000|2024-09-03 15:45:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1725378350000|2024-09-03 15:45:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|4
1725378360000|2024-09-03 15:46:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|15
1725378370000|2024-09-03 15:46:10|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1725378380000|2024-09-03 15:46:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725378400000|2024-09-03 15:46:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725378410000|2024-09-03 15:46:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725378420000|2024-09-03 15:47:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725378430000|2024-09-03 15:47:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725378440000|2024-09-03 15:47:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725378450000|2024-09-03 15:47:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725378480000|2024-09-03 15:48:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725378490000|2024-09-03 15:48:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725378530000|2024-09-03 15:48:50|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|4
1725378540000|2024-09-03 15:49:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725378550000|2024-09-03 15:49:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1725378570000|2024-09-03 15:49:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725378580000|2024-09-03 15:49:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725378590000|2024-09-03 15:49:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725378600000|2024-09-03 15:50:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725378610000|2024-09-03 15:50:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725378620000|2024-09-03 15:50:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725378630000|2024-09-03 15:50:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725378640000|2024-09-03 15:50:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725378650000|2024-09-03 15:50:50|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725378660000|2024-09-03 15:51:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725378670000|2024-09-03 15:51:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725378680000|2024-09-03 15:51:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725378690000|2024-09-03 15:51:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725378700000|2024-09-03 15:51:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725378710000|2024-09-03 15:51:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725378720000|2024-09-03 15:52:00|46.56|46.26|46.49|46.19|46.56|46.26|46.49|46.19|8
1725378730000|2024-09-03 15:52:10|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725378740000|2024-09-03 15:52:20|46.53|46.23|46.54|46.24|46.56|46.26|46.53|46.23|6
1725378750000|2024-09-03 15:52:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1725378760000|2024-09-03 15:52:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1725378780000|2024-09-03 15:53:00|46.5|46.2|46.5|46.2|46.52|46.22|46.5|46.2|8
1725378790000|2024-09-03 15:53:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|12
1725378800000|2024-09-03 15:53:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725378810000|2024-09-03 15:53:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1725378820000|2024-09-03 15:53:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725378830000|2024-09-03 15:53:50|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|4
1725378840000|2024-09-03 15:54:00|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|6
1725378850000|2024-09-03 15:54:10|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|7
1725378860000|2024-09-03 15:54:20|46.52|46.22|46.55|46.25|46.57|46.27|46.52|46.22|14
1725378870000|2024-09-03 15:54:30|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|11
1725378880000|2024-09-03 15:54:40|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|13
1725378890000|2024-09-03 15:54:50|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|12
1725378900000|2024-09-03 15:55:00|46.55|46.25|46.52|46.22|46.56|46.26|46.51|46.21|17
1725378910000|2024-09-03 15:55:10|46.53|46.23|46.54|46.24|46.55|46.25|46.52|46.22|14
1725378920000|2024-09-03 15:55:20|46.53|46.23|46.54|46.24|46.54|46.24|46.51|46.21|8
1725378930000|2024-09-03 15:55:30|46.55|46.25|46.55|46.25|46.55|46.25|46.52|46.22|15
1725378940000|2024-09-03 15:55:40|46.54|46.24|46.54|46.24|46.56|46.26|46.53|46.23|17
1725378950000|2024-09-03 15:55:50|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|13
1725378960000|2024-09-03 15:56:00|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|12
1725378970000|2024-09-03 15:56:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|12
1725378980000|2024-09-03 15:56:20|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1725378990000|2024-09-03 15:56:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725379000000|2024-09-03 15:56:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725379010000|2024-09-03 15:56:50|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|12
1725379020000|2024-09-03 15:57:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725379030000|2024-09-03 15:57:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1725379040000|2024-09-03 15:57:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725379050000|2024-09-03 15:57:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|8
1725379060000|2024-09-03 15:57:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725379070000|2024-09-03 15:57:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|11
1725379080000|2024-09-03 15:58:00|46.45|46.15|46.42|46.12|46.45|46.15|46.41|46.11|4
1725379090000|2024-09-03 15:58:10|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|2
1725379100000|2024-09-03 15:58:20|46.4|46.1|46.42|46.12|46.43|46.13|46.4|46.1|11
1725379110000|2024-09-03 15:58:30|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|4
1725379120000|2024-09-03 15:58:40|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|4
1725379130000|2024-09-03 15:58:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725379140000|2024-09-03 15:59:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725379150000|2024-09-03 15:59:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725379160000|2024-09-03 15:59:20|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|8
1725379170000|2024-09-03 15:59:30|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1725379180000|2024-09-03 15:59:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|5
1725379190000|2024-09-03 15:59:50|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|20
1725379200000|2024-09-03 16:00:00|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|12
1725379210000|2024-09-03 16:00:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725379220000|2024-09-03 16:00:20|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|7
1725379230000|2024-09-03 16:00:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725379240000|2024-09-03 16:00:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725379250000|2024-09-03 16:00:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725379260000|2024-09-03 16:01:00|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|7
1725379270000|2024-09-03 16:01:10|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|19
1725379280000|2024-09-03 16:01:20|46.42|46.12|46.43|46.13|46.44|46.14|46.41|46.11|14
1725379290000|2024-09-03 16:01:30|46.42|46.12|46.47|46.17|46.47|46.17|46.42|46.12|10
1725379300000|2024-09-03 16:01:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|9
1725379310000|2024-09-03 16:01:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1725379320000|2024-09-03 16:02:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1725379330000|2024-09-03 16:02:10|46.5|46.2|46.53|46.23|46.54|46.24|46.49|46.19|19
1725379340000|2024-09-03 16:02:20|46.54|46.24|46.57|46.27|46.58|46.28|46.53|46.23|18
1725379350000|2024-09-03 16:02:30|46.56|46.26|46.55|46.25|46.57|46.27|46.54|46.24|9
1725379360000|2024-09-03 16:02:40|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1725379370000|2024-09-03 16:02:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|7
1725379380000|2024-09-03 16:03:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|12
1725379390000|2024-09-03 16:03:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1725379400000|2024-09-03 16:03:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725379410000|2024-09-03 16:03:30|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725379420000|2024-09-03 16:03:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725379430000|2024-09-03 16:03:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725379440000|2024-09-03 16:04:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725379450000|2024-09-03 16:04:10|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|4
1725379460000|2024-09-03 16:04:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725379470000|2024-09-03 16:04:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1725379480000|2024-09-03 16:04:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725379490000|2024-09-03 16:04:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725379500000|2024-09-03 16:05:00|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|4
1725379510000|2024-09-03 16:05:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725379520000|2024-09-03 16:05:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|6
1725379530000|2024-09-03 16:05:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|8
1725379540000|2024-09-03 16:05:40|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|8
1725379550000|2024-09-03 16:05:50|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|8
1725379560000|2024-09-03 16:06:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|10
1725379570000|2024-09-03 16:06:10|46.52|46.22|46.55|46.25|46.56|46.26|46.52|46.22|17
1725379580000|2024-09-03 16:06:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1725379590000|2024-09-03 16:06:30|46.54|46.24|46.53|46.23|46.55|46.25|46.52|46.22|16
1725379600000|2024-09-03 16:06:40|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|7
1725379610000|2024-09-03 16:06:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|8
1725379620000|2024-09-03 16:07:00|46.53|46.23|46.5|46.2|46.54|46.24|46.5|46.2|10
1725379630000|2024-09-03 16:07:10|46.51|46.21|46.51|46.21|46.54|46.24|46.51|46.21|10
1725379640000|2024-09-03 16:07:20|46.52|46.22|46.5|46.2|46.52|46.22|46.49|46.19|7
1725379650000|2024-09-03 16:07:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1725379660000|2024-09-03 16:07:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725379670000|2024-09-03 16:07:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725379680000|2024-09-03 16:08:00|46.46|46.16|46.4|46.1|46.47|46.17|46.4|46.1|12
1725379690000|2024-09-03 16:08:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1725379700000|2024-09-03 16:08:20|46.4|46.1|46.45|46.15|46.46|46.16|46.39|46.09|9
1725379710000|2024-09-03 16:08:30|46.46|46.16|46.47|46.17|46.47|46.17|46.44|46.14|16
1725379720000|2024-09-03 16:08:40|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|10
1725379730000|2024-09-03 16:08:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|7
1725379740000|2024-09-03 16:09:00|46.45|46.15|46.49|46.19|46.5|46.2|46.45|46.15|13
1725379750000|2024-09-03 16:09:10|46.5|46.2|46.53|46.23|46.53|46.23|46.49|46.19|13
1725379760000|2024-09-03 16:09:20|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|4
1725379770000|2024-09-03 16:09:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725379780000|2024-09-03 16:09:40|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|7
1725379790000|2024-09-03 16:09:50|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725379800000|2024-09-03 16:10:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|9
1725379810000|2024-09-03 16:10:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725379820000|2024-09-03 16:10:20|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|6
1725379830000|2024-09-03 16:10:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725379840000|2024-09-03 16:10:40|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|13
1725379850000|2024-09-03 16:10:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725379860000|2024-09-03 16:11:00|46.53|46.23|46.56|46.26|46.56|46.26|46.52|46.22|9
1725379870000|2024-09-03 16:11:10|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|8
1725379880000|2024-09-03 16:11:20|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|16
1725379890000|2024-09-03 16:11:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|16
1725379900000|2024-09-03 16:11:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|10
1725379910000|2024-09-03 16:11:50|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|12
1725379920000|2024-09-03 16:12:00|46.6|46.3|46.57|46.27|46.6|46.3|46.56|46.26|15
1725379930000|2024-09-03 16:12:10|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|14
1725379940000|2024-09-03 16:12:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|15
1725379950000|2024-09-03 16:12:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|17
1725379960000|2024-09-03 16:12:40|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|11
1725379970000|2024-09-03 16:12:50|46.52|46.22|46.53|46.23|46.55|46.25|46.51|46.21|10
1725379980000|2024-09-03 16:13:00|46.54|46.24|46.56|46.26|46.56|46.26|46.53|46.23|7
1725379990000|2024-09-03 16:13:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725380020000|2024-09-03 16:13:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|6
1725380030000|2024-09-03 16:13:50|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|10
1725380040000|2024-09-03 16:14:00|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|10
1725380050000|2024-09-03 16:14:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725380060000|2024-09-03 16:14:20|46.63|46.33|46.67|46.37|46.67|46.37|46.62|46.32|7
1725380070000|2024-09-03 16:14:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725380080000|2024-09-03 16:14:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725380100000|2024-09-03 16:15:00|46.66|46.36|46.65|46.35|46.67|46.37|46.64|46.34|6
1725380110000|2024-09-03 16:15:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|10
1725380120000|2024-09-03 16:15:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725380150000|2024-09-03 16:15:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725380160000|2024-09-03 16:16:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|5
1725380170000|2024-09-03 16:16:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725380180000|2024-09-03 16:16:20|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|3
1725380190000|2024-09-03 16:16:30|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1725380200000|2024-09-03 16:16:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725380210000|2024-09-03 16:16:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725380220000|2024-09-03 16:17:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725380230000|2024-09-03 16:17:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725380240000|2024-09-03 16:17:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725380250000|2024-09-03 16:17:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725380260000|2024-09-03 16:17:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725380270000|2024-09-03 16:17:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1725380280000|2024-09-03 16:18:00|46.7|46.4|46.71|46.41|46.73|46.43|46.7|46.4|14
1725380290000|2024-09-03 16:18:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1725380300000|2024-09-03 16:18:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725380310000|2024-09-03 16:18:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|11
1725380320000|2024-09-03 16:18:40|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725380330000|2024-09-03 16:18:50|46.28|45.98|46.15|45.85|46.39|46.09|46.06|45.76|26
1725380340000|2024-09-03 16:19:00|46.16|45.86|46.17|45.87|46.21|45.91|46.09|45.79|19
1725380350000|2024-09-03 16:19:10|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|9
1725380360000|2024-09-03 16:19:20|46.2|45.9|46.15|45.85|46.21|45.91|46.11|45.81|17
1725380370000|2024-09-03 16:19:30|46.16|45.86|46.19|45.89|46.21|45.91|46.12|45.82|20
1725380380000|2024-09-03 16:19:40|46.18|45.88|46.09|45.79|46.18|45.88|46.09|45.79|18
1725380390000|2024-09-03 16:19:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|16
1725380400000|2024-09-03 16:20:00|46.1|45.8|46.13|45.83|46.15|45.85|46.1|45.8|18
1725380410000|2024-09-03 16:20:10|46.14|45.84|46.16|45.86|46.16|45.86|46.13|45.83|13
1725380420000|2024-09-03 16:20:20|46.17|45.87|46.2|45.9|46.21|45.91|46.17|45.87|17
1725380430000|2024-09-03 16:20:30|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|4
1725380440000|2024-09-03 16:20:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725380450000|2024-09-03 16:20:50|46.24|45.94|46.16|45.86|46.24|45.94|46.16|45.86|5
1725380460000|2024-09-03 16:21:00|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|5
1725380470000|2024-09-03 16:21:10|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725380480000|2024-09-03 16:21:20|46.17|45.87|46.19|45.89|46.2|45.9|46.17|45.87|5
1725380490000|2024-09-03 16:21:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725380510000|2024-09-03 16:21:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725380520000|2024-09-03 16:22:00|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725380530000|2024-09-03 16:22:10|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1725380540000|2024-09-03 16:22:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|6
1725380550000|2024-09-03 16:22:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725380560000|2024-09-03 16:22:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725380570000|2024-09-03 16:22:50|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|4
1725380580000|2024-09-03 16:23:00|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|4
1725380600000|2024-09-03 16:23:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725380610000|2024-09-03 16:23:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725380620000|2024-09-03 16:23:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725380630000|2024-09-03 16:23:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725380640000|2024-09-03 16:24:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725380650000|2024-09-03 16:24:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725380670000|2024-09-03 16:24:30|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1725380680000|2024-09-03 16:24:40|46.18|45.88|46.12|45.82|46.18|45.88|46.12|45.82|5
1725380690000|2024-09-03 16:24:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725380700000|2024-09-03 16:25:00|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|6
1725380710000|2024-09-03 16:25:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1725380730000|2024-09-03 16:25:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|5
1725380740000|2024-09-03 16:25:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725380750000|2024-09-03 16:25:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725380760000|2024-09-03 16:26:00|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|9
1725380770000|2024-09-03 16:26:10|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|7
1725380780000|2024-09-03 16:26:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|14
1725380790000|2024-09-03 16:26:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|19
1725380800000|2024-09-03 16:26:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|10
1725380810000|2024-09-03 16:26:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1725380820000|2024-09-03 16:27:00|46.09|45.79|46.08|45.78|46.09|45.79|46.06|45.76|11
1725380830000|2024-09-03 16:27:10|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|14
1725380840000|2024-09-03 16:27:20|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|12
1725380850000|2024-09-03 16:27:30|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|12
1725380860000|2024-09-03 16:27:40|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|10
1725380870000|2024-09-03 16:27:50|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|12
1725380880000|2024-09-03 16:28:00|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|19
1725380890000|2024-09-03 16:28:10|46.09|45.79|46.09|45.79|46.11|45.81|46.08|45.78|29
1725380900000|2024-09-03 16:28:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|10
1725380910000|2024-09-03 16:28:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|11
1725380920000|2024-09-03 16:28:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|18
1725380930000|2024-09-03 16:28:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|19
1725380940000|2024-09-03 16:29:00|46.1|45.8|46.07|45.77|46.11|45.81|46.06|45.76|16
1725380950000|2024-09-03 16:29:10|46.06|45.76|46.05|45.75|46.07|45.77|46.04|45.74|10
1725380960000|2024-09-03 16:29:20|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|9
1725380970000|2024-09-03 16:29:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|11
1725380980000|2024-09-03 16:29:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|11
1725380990000|2024-09-03 16:29:50|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|17
1725381000000|2024-09-03 16:30:00|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|18
1725381010000|2024-09-03 16:30:10|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|19
1725381020000|2024-09-03 16:30:20|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|15
1725381030000|2024-09-03 16:30:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|9
1725381040000|2024-09-03 16:30:40|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|17
1725381050000|2024-09-03 16:30:50|46.12|45.82|46.11|45.81|46.16|45.86|46.1|45.8|19
1725381060000|2024-09-03 16:31:00|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|15
1725381070000|2024-09-03 16:31:10|46.09|45.79|46.08|45.78|46.11|45.81|46.07|45.77|15
1725381080000|2024-09-03 16:31:20|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|11
1725381090000|2024-09-03 16:31:30|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|17
1725381100000|2024-09-03 16:31:40|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|14
1725381110000|2024-09-03 16:31:50|46.08|45.78|46.11|45.81|46.12|45.82|46.08|45.78|11
1725381120000|2024-09-03 16:32:00|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|16
1725381130000|2024-09-03 16:32:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|20
1725381140000|2024-09-03 16:32:20|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|14
1725381150000|2024-09-03 16:32:30|46.1|45.8|46.07|45.77|46.1|45.8|46.06|45.76|17
1725381160000|2024-09-03 16:32:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725381170000|2024-09-03 16:32:50|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|7
1725381180000|2024-09-03 16:33:00|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|15
1725381190000|2024-09-03 16:33:10|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|13
1725381200000|2024-09-03 16:33:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|14
1725381210000|2024-09-03 16:33:30|46.11|45.81|46.1|45.8|46.13|45.83|46.1|45.8|15
1725381220000|2024-09-03 16:33:40|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|7
1725381230000|2024-09-03 16:33:50|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|12
1725381240000|2024-09-03 16:34:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|11
1725381250000|2024-09-03 16:34:10|46.13|45.83|46.15|45.85|46.17|45.87|46.11|45.81|16
1725381260000|2024-09-03 16:34:20|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|19
1725381270000|2024-09-03 16:34:30|46.16|45.86|46.15|45.85|46.16|45.86|46.13|45.83|14
1725381280000|2024-09-03 16:34:40|46.16|45.86|46.2|45.9|46.21|45.91|46.15|45.85|16
1725381290000|2024-09-03 16:34:50|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|8
1725381300000|2024-09-03 16:35:00|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|12
1725381310000|2024-09-03 16:35:10|46.19|45.89|46.15|45.85|46.19|45.89|46.15|45.85|5
1725381320000|2024-09-03 16:35:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725381330000|2024-09-03 16:35:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725381340000|2024-09-03 16:35:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725381350000|2024-09-03 16:35:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725381390000|2024-09-03 16:36:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725381430000|2024-09-03 16:37:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725381440000|2024-09-03 16:37:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725381450000|2024-09-03 16:37:30|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|4
1725381460000|2024-09-03 16:37:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725381470000|2024-09-03 16:37:50|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1725381480000|2024-09-03 16:38:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725381490000|2024-09-03 16:38:10|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725381500000|2024-09-03 16:38:20|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|8
1725381510000|2024-09-03 16:38:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725381520000|2024-09-03 16:38:40|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|5
1725381540000|2024-09-03 16:39:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725381550000|2024-09-03 16:39:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1725381570000|2024-09-03 16:39:30|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|6
1725381580000|2024-09-03 16:39:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725381590000|2024-09-03 16:39:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725381600000|2024-09-03 16:40:00|46.19|45.89|46.25|45.95|46.26|45.96|46.19|45.89|5
1725381610000|2024-09-03 16:40:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725381620000|2024-09-03 16:40:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725381630000|2024-09-03 16:40:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725381650000|2024-09-03 16:40:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725381660000|2024-09-03 16:41:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725381670000|2024-09-03 16:41:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725381700000|2024-09-03 16:41:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725381710000|2024-09-03 16:41:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725381720000|2024-09-03 16:42:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725381760000|2024-09-03 16:42:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725381780000|2024-09-03 16:43:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725381800000|2024-09-03 16:43:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725381820000|2024-09-03 16:43:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725381870000|2024-09-03 16:44:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1725381880000|2024-09-03 16:44:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725381890000|2024-09-03 16:44:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725381900000|2024-09-03 16:45:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725381910000|2024-09-03 16:45:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1725381920000|2024-09-03 16:45:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725381930000|2024-09-03 16:45:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725381940000|2024-09-03 16:45:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1725381950000|2024-09-03 16:45:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725381960000|2024-09-03 16:46:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725381970000|2024-09-03 16:46:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725381980000|2024-09-03 16:46:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725381990000|2024-09-03 16:46:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725382010000|2024-09-03 16:46:50|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|3
1725382020000|2024-09-03 16:47:00|46.32|46.02|46.34|46.04|46.35|46.05|46.32|46.02|10
1725382030000|2024-09-03 16:47:10|46.35|46.05|46.31|46.01|46.35|46.05|46.29|45.99|21
1725382040000|2024-09-03 16:47:20|46.3|46|46.35|46.05|46.35|46.05|46.3|46|16
1725382050000|2024-09-03 16:47:30|46.34|46.04|46.32|46.02|46.35|46.05|46.31|46.01|19
1725382060000|2024-09-03 16:47:40|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|10
1725382070000|2024-09-03 16:47:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|10
1725382080000|2024-09-03 16:48:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|17
1725382090000|2024-09-03 16:48:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1725382100000|2024-09-03 16:48:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|11
1725382110000|2024-09-03 16:48:30|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1725382120000|2024-09-03 16:48:40|46.34|46.04|46.32|46.02|46.35|46.05|46.32|46.02|9
1725382130000|2024-09-03 16:48:50|46.3|46|46.29|45.99|46.3|46|46.28|45.98|10
1725382140000|2024-09-03 16:49:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|10
1725382150000|2024-09-03 16:49:10|46.28|45.98|46.29|45.99|46.31|46.01|46.28|45.98|15
1725382160000|2024-09-03 16:49:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|11
1725382170000|2024-09-03 16:49:30|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|10
1725382190000|2024-09-03 16:49:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725382200000|2024-09-03 16:50:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1725382210000|2024-09-03 16:50:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|9
1725382220000|2024-09-03 16:50:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725382230000|2024-09-03 16:50:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1725382240000|2024-09-03 16:50:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1725382250000|2024-09-03 16:50:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725382260000|2024-09-03 16:51:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725382280000|2024-09-03 16:51:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|10
1725382290000|2024-09-03 16:51:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1725382300000|2024-09-03 16:51:40|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|9
1725382310000|2024-09-03 16:51:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|11
1725382320000|2024-09-03 16:52:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725382330000|2024-09-03 16:52:10|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|11
1725382350000|2024-09-03 16:52:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725382380000|2024-09-03 16:53:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1725382390000|2024-09-03 16:53:10|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|6
1725382400000|2024-09-03 16:53:20|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|12
1725382410000|2024-09-03 16:53:30|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|13
1725382420000|2024-09-03 16:53:40|46.22|45.92|46.18|45.88|46.23|45.93|46.18|45.88|14
1725382430000|2024-09-03 16:53:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|11
1725382440000|2024-09-03 16:54:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|19
1725382450000|2024-09-03 16:54:10|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|9
1725382460000|2024-09-03 16:54:20|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|9
1725382470000|2024-09-03 16:54:30|46.17|45.87|46.17|45.87|46.19|45.89|46.17|45.87|10
1725382480000|2024-09-03 16:54:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|9
1725382490000|2024-09-03 16:54:50|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|6
1725382500000|2024-09-03 16:55:00|46.19|45.89|46.18|45.88|46.21|45.91|46.18|45.88|14
1725382510000|2024-09-03 16:55:10|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|10
1725382520000|2024-09-03 16:55:20|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1725382530000|2024-09-03 16:55:30|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|8
1725382540000|2024-09-03 16:55:40|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1725382550000|2024-09-03 16:55:50|46.21|45.91|46.21|45.91|46.23|45.93|46.2|45.9|12
1725382560000|2024-09-03 16:56:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|11
1725382570000|2024-09-03 16:56:10|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|10
1725382580000|2024-09-03 16:56:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|10
1725382590000|2024-09-03 16:56:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1725382600000|2024-09-03 16:56:40|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|8
1725382610000|2024-09-03 16:56:50|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|7
1725382620000|2024-09-03 16:57:00|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|4
1725382630000|2024-09-03 16:57:10|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725382640000|2024-09-03 16:57:20|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|11
1725382650000|2024-09-03 16:57:30|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|10
1725382680000|2024-09-03 16:58:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725382690000|2024-09-03 16:58:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725382710000|2024-09-03 16:58:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1725382720000|2024-09-03 16:58:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|7
1725382730000|2024-09-03 16:58:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725382740000|2024-09-03 16:59:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|16
1725382750000|2024-09-03 16:59:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|7
1725382760000|2024-09-03 16:59:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725382770000|2024-09-03 16:59:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725382800000|2024-09-03 17:00:00|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1725382810000|2024-09-03 17:00:10|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|11
1725382820000|2024-09-03 17:00:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|7
1725382830000|2024-09-03 17:00:30|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|11
1725382840000|2024-09-03 17:00:40|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|10
1725382850000|2024-09-03 17:00:50|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|18
1725382860000|2024-09-03 17:01:00|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|13
1725382870000|2024-09-03 17:01:10|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|15
1725382880000|2024-09-03 17:01:20|46.19|45.89|46.19|45.89|46.21|45.91|46.18|45.88|20
1725382890000|2024-09-03 17:01:30|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|11
1725382900000|2024-09-03 17:01:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725382910000|2024-09-03 17:01:50|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|13
1725382920000|2024-09-03 17:02:00|46.19|45.89|46.2|45.9|46.21|45.91|46.18|45.88|14
1725382930000|2024-09-03 17:02:10|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|15
1725382940000|2024-09-03 17:02:20|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|13
1725382950000|2024-09-03 17:02:30|46.21|45.91|46.21|45.91|46.21|45.91|46.19|45.89|11
1725382960000|2024-09-03 17:02:40|46.19|45.89|46.19|45.89|46.21|45.91|46.18|45.88|15
1725382970000|2024-09-03 17:02:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|5
1725382980000|2024-09-03 17:03:00|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|14
1725382990000|2024-09-03 17:03:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|11
1725383000000|2024-09-03 17:03:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725383010000|2024-09-03 17:03:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1725383020000|2024-09-03 17:03:40|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|17
1725383030000|2024-09-03 17:03:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725383040000|2024-09-03 17:04:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|10
1725383050000|2024-09-03 17:04:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|9
1725383060000|2024-09-03 17:04:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725383070000|2024-09-03 17:04:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1725383080000|2024-09-03 17:04:40|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|15
1725383090000|2024-09-03 17:04:50|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|7
1725383100000|2024-09-03 17:05:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725383110000|2024-09-03 17:05:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|11
1725383120000|2024-09-03 17:05:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725383130000|2024-09-03 17:05:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|11
1725383140000|2024-09-03 17:05:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725383150000|2024-09-03 17:05:50|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|7
1725383160000|2024-09-03 17:06:00|46.18|45.88|46.18|45.88|46.18|45.88|46.16|45.86|12
1725383170000|2024-09-03 17:06:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|8
1725383180000|2024-09-03 17:06:20|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|15
1725383190000|2024-09-03 17:06:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725383200000|2024-09-03 17:06:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725383210000|2024-09-03 17:06:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725383220000|2024-09-03 17:07:00|46.18|45.88|46.16|45.86|46.19|45.89|46.16|45.86|12
1725383230000|2024-09-03 17:07:10|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|11
1725383240000|2024-09-03 17:07:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|7
1725383260000|2024-09-03 17:07:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725383270000|2024-09-03 17:07:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725383280000|2024-09-03 17:08:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1725383290000|2024-09-03 17:08:10|46.21|45.91|46.26|45.96|46.27|45.97|46.2|45.9|9
1725383300000|2024-09-03 17:08:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725383310000|2024-09-03 17:08:30|46.26|45.96|46.26|45.96|46.28|45.98|46.26|45.96|11
1725383320000|2024-09-03 17:08:40|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|10
1725383330000|2024-09-03 17:08:50|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|10
1725383340000|2024-09-03 17:09:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725383380000|2024-09-03 17:09:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725383410000|2024-09-03 17:10:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725383430000|2024-09-03 17:10:30|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|3
1725383470000|2024-09-03 17:11:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725383480000|2024-09-03 17:11:20|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|2
1725383490000|2024-09-03 17:11:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725383500000|2024-09-03 17:11:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725383520000|2024-09-03 17:12:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725383530000|2024-09-03 17:12:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725383600000|2024-09-03 17:13:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725383630000|2024-09-03 17:13:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725383650000|2024-09-03 17:14:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725383700000|2024-09-03 17:15:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725383740000|2024-09-03 17:15:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725383750000|2024-09-03 17:15:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725383770000|2024-09-03 17:16:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725383780000|2024-09-03 17:16:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725383790000|2024-09-03 17:16:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725383810000|2024-09-03 17:16:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725383820000|2024-09-03 17:17:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725383830000|2024-09-03 17:17:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725383840000|2024-09-03 17:17:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725383920000|2024-09-03 17:18:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725383960000|2024-09-03 17:19:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725384020000|2024-09-03 17:20:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725384030000|2024-09-03 17:20:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725384040000|2024-09-03 17:20:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725384050000|2024-09-03 17:20:50|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|10
1725384060000|2024-09-03 17:21:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|8
1725384080000|2024-09-03 17:21:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1725384090000|2024-09-03 17:21:30|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725384100000|2024-09-03 17:21:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1725384110000|2024-09-03 17:21:50|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|12
1725384120000|2024-09-03 17:22:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|9
1725384130000|2024-09-03 17:22:10|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|13
1725384140000|2024-09-03 17:22:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725384150000|2024-09-03 17:22:30|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|6
1725384160000|2024-09-03 17:22:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1725384170000|2024-09-03 17:22:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725384180000|2024-09-03 17:23:00|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|7
1725384190000|2024-09-03 17:23:10|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|6
1725384200000|2024-09-03 17:23:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725384210000|2024-09-03 17:23:30|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1725384220000|2024-09-03 17:23:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725384230000|2024-09-03 17:23:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|7
1725384240000|2024-09-03 17:24:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|12
1725384250000|2024-09-03 17:24:10|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|7
1725384260000|2024-09-03 17:24:20|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|7
1725384270000|2024-09-03 17:24:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|11
1725384280000|2024-09-03 17:24:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725384290000|2024-09-03 17:24:50|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|3
1725384300000|2024-09-03 17:25:00|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|13
1725384310000|2024-09-03 17:25:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|10
1725384320000|2024-09-03 17:25:20|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|8
1725384330000|2024-09-03 17:25:30|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1725384340000|2024-09-03 17:25:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725384350000|2024-09-03 17:25:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|5
1725384360000|2024-09-03 17:26:00|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|10
1725384370000|2024-09-03 17:26:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|13
1725384380000|2024-09-03 17:26:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725384390000|2024-09-03 17:26:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|10
1725384400000|2024-09-03 17:26:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|9
1725384410000|2024-09-03 17:26:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|6
1725384420000|2024-09-03 17:27:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|12
1725384430000|2024-09-03 17:27:10|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|10
1725384440000|2024-09-03 17:27:20|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|6
1725384450000|2024-09-03 17:27:30|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|11
1725384460000|2024-09-03 17:27:40|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|9
1725384470000|2024-09-03 17:27:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725384480000|2024-09-03 17:28:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725384490000|2024-09-03 17:28:10|46.41|46.11|46.42|46.12|46.43|46.13|46.4|46.1|13
1725384500000|2024-09-03 17:28:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|8
1725384510000|2024-09-03 17:28:30|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|6
1725384520000|2024-09-03 17:28:40|46.42|46.12|46.42|46.12|46.44|46.14|46.42|46.12|11
1725384530000|2024-09-03 17:28:50|46.44|46.14|46.46|46.16|46.47|46.17|46.44|46.14|7
1725384540000|2024-09-03 17:29:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|13
1725384550000|2024-09-03 17:29:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|7
1725384560000|2024-09-03 17:29:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|11
1725384570000|2024-09-03 17:29:30|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|17
1725384580000|2024-09-03 17:29:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725384590000|2024-09-03 17:29:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|10
1725384600000|2024-09-03 17:30:00|46.46|46.16|46.4|46.1|46.46|46.16|46.38|46.08|9
1725384610000|2024-09-03 17:30:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|14
1725384620000|2024-09-03 17:30:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725384630000|2024-09-03 17:30:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725384640000|2024-09-03 17:30:40|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|9
1725384650000|2024-09-03 17:30:50|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|6
1725384660000|2024-09-03 17:31:00|46.5|46.2|46.47|46.17|46.51|46.21|46.46|46.16|15
1725384670000|2024-09-03 17:31:10|46.46|46.16|46.44|46.14|46.46|46.16|46.43|46.13|7
1725384680000|2024-09-03 17:31:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|11
1725384690000|2024-09-03 17:31:30|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|11
1725384700000|2024-09-03 17:31:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725384710000|2024-09-03 17:31:50|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|3
1725384720000|2024-09-03 17:32:00|46.42|46.12|46.39|46.09|46.42|46.12|46.38|46.08|6
1725384730000|2024-09-03 17:32:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|11
1725384740000|2024-09-03 17:32:20|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|18
1725384750000|2024-09-03 17:32:30|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|13
1725384760000|2024-09-03 17:32:40|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|8
1725384770000|2024-09-03 17:32:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|14
1725384780000|2024-09-03 17:33:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725384790000|2024-09-03 17:33:10|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|12
1725384800000|2024-09-03 17:33:20|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|13
1725384810000|2024-09-03 17:33:30|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|9
1725384820000|2024-09-03 17:33:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|6
1725384830000|2024-09-03 17:33:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|8
1725384840000|2024-09-03 17:34:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|13
1725384850000|2024-09-03 17:34:10|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|8
1725384860000|2024-09-03 17:34:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725384880000|2024-09-03 17:34:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725384900000|2024-09-03 17:35:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725384910000|2024-09-03 17:35:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725384920000|2024-09-03 17:35:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725384930000|2024-09-03 17:35:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725384940000|2024-09-03 17:35:40|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|5
1725384960000|2024-09-03 17:36:00|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|2
1725384970000|2024-09-03 17:36:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725384990000|2024-09-03 17:36:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725385000000|2024-09-03 17:36:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725385010000|2024-09-03 17:36:50|46.3|46|46.31|46.01|46.32|46.02|46.3|46|3
1725385020000|2024-09-03 17:37:00|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1725385030000|2024-09-03 17:37:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725385050000|2024-09-03 17:37:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725385070000|2024-09-03 17:37:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725385080000|2024-09-03 17:38:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725385090000|2024-09-03 17:38:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725385100000|2024-09-03 17:38:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725385110000|2024-09-03 17:38:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725385130000|2024-09-03 17:38:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725385140000|2024-09-03 17:39:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725385170000|2024-09-03 17:39:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725385250000|2024-09-03 17:40:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725385270000|2024-09-03 17:41:10|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|7
1725385280000|2024-09-03 17:41:20|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|13
1725385300000|2024-09-03 17:41:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725385310000|2024-09-03 17:41:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725385320000|2024-09-03 17:42:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|7
1725385330000|2024-09-03 17:42:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725385340000|2024-09-03 17:42:20|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725385350000|2024-09-03 17:42:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725385360000|2024-09-03 17:42:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725385370000|2024-09-03 17:42:50|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|4
1725385380000|2024-09-03 17:43:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|10
1725385390000|2024-09-03 17:43:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|8
1725385400000|2024-09-03 17:43:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725385410000|2024-09-03 17:43:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725385420000|2024-09-03 17:43:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|14
1725385430000|2024-09-03 17:43:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|5
1725385470000|2024-09-03 17:44:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725385480000|2024-09-03 17:44:40|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|9
1725385490000|2024-09-03 17:44:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1725385500000|2024-09-03 17:45:00|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|12
1725385510000|2024-09-03 17:45:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|9
1725385530000|2024-09-03 17:45:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725385570000|2024-09-03 17:46:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725385590000|2024-09-03 17:46:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725385610000|2024-09-03 17:46:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725385630000|2024-09-03 17:47:10|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1725385640000|2024-09-03 17:47:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1725385650000|2024-09-03 17:47:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725385680000|2024-09-03 17:48:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725385690000|2024-09-03 17:48:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725385720000|2024-09-03 17:48:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725385750000|2024-09-03 17:49:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725385760000|2024-09-03 17:49:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725385770000|2024-09-03 17:49:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725385820000|2024-09-03 17:50:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725385850000|2024-09-03 17:50:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725385860000|2024-09-03 17:51:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725385870000|2024-09-03 17:51:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725385890000|2024-09-03 17:51:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725385920000|2024-09-03 17:52:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725385930000|2024-09-03 17:52:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725385940000|2024-09-03 17:52:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725385950000|2024-09-03 17:52:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725385980000|2024-09-03 17:53:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|4
1725386010000|2024-09-03 17:53:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725386050000|2024-09-03 17:54:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725386060000|2024-09-03 17:54:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725386070000|2024-09-03 17:54:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725386080000|2024-09-03 17:54:40|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1725386090000|2024-09-03 17:54:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725386110000|2024-09-03 17:55:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725386130000|2024-09-03 17:55:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1725386170000|2024-09-03 17:56:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725386190000|2024-09-03 17:56:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725386200000|2024-09-03 17:56:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725386220000|2024-09-03 17:57:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725386230000|2024-09-03 17:57:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725386240000|2024-09-03 17:57:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725386280000|2024-09-03 17:58:00|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725386310000|2024-09-03 17:58:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725386330000|2024-09-03 17:58:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725386350000|2024-09-03 17:59:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725386400000|2024-09-03 18:00:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725386410000|2024-09-03 18:00:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725386420000|2024-09-03 18:00:20|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|4
1725386430000|2024-09-03 18:00:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725386460000|2024-09-03 18:01:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725386470000|2024-09-03 18:01:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1725386480000|2024-09-03 18:01:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725386520000|2024-09-03 18:02:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|8
1725386530000|2024-09-03 18:02:10|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|9
1725386550000|2024-09-03 18:02:30|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|7
1725386560000|2024-09-03 18:02:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|6
1725386580000|2024-09-03 18:03:00|46.22|45.92|46.17|45.87|46.22|45.92|46.16|45.86|15
1725386590000|2024-09-03 18:03:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|13
1725386600000|2024-09-03 18:03:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|10
1725386610000|2024-09-03 18:03:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|8
1725386620000|2024-09-03 18:03:40|46.17|45.87|46.15|45.85|46.17|45.87|46.14|45.84|12
1725386630000|2024-09-03 18:03:50|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|17
1725386640000|2024-09-03 18:04:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|12
1725386650000|2024-09-03 18:04:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|12
1725386660000|2024-09-03 18:04:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1725386680000|2024-09-03 18:04:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725386690000|2024-09-03 18:04:50|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|7
1725386700000|2024-09-03 18:05:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|7
1725386710000|2024-09-03 18:05:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1725386720000|2024-09-03 18:05:20|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|9
1725386730000|2024-09-03 18:05:30|46.14|45.84|46.12|45.82|46.15|45.85|46.11|45.81|6
1725386740000|2024-09-03 18:05:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725386750000|2024-09-03 18:05:50|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|8
1725386760000|2024-09-03 18:06:00|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|8
1725386770000|2024-09-03 18:06:10|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|7
1725386780000|2024-09-03 18:06:20|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|4
1725386790000|2024-09-03 18:06:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725386800000|2024-09-03 18:06:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725386820000|2024-09-03 18:07:00|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|6
1725386830000|2024-09-03 18:07:10|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|8
1725386840000|2024-09-03 18:07:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725386850000|2024-09-03 18:07:30|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|6
1725386870000|2024-09-03 18:07:50|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1725386880000|2024-09-03 18:08:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|8
1725386890000|2024-09-03 18:08:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725386910000|2024-09-03 18:08:30|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|7
1725386920000|2024-09-03 18:08:40|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|10
1725386930000|2024-09-03 18:08:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|8
1725386940000|2024-09-03 18:09:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725386950000|2024-09-03 18:09:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725386970000|2024-09-03 18:09:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725386980000|2024-09-03 18:09:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725386990000|2024-09-03 18:09:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387000000|2024-09-03 18:10:00|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|5
1725387010000|2024-09-03 18:10:10|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725387020000|2024-09-03 18:10:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725387030000|2024-09-03 18:10:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725387040000|2024-09-03 18:10:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725387060000|2024-09-03 18:11:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725387070000|2024-09-03 18:11:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725387100000|2024-09-03 18:11:40|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|3
1725387140000|2024-09-03 18:12:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387150000|2024-09-03 18:12:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387190000|2024-09-03 18:13:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725387200000|2024-09-03 18:13:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387220000|2024-09-03 18:13:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387240000|2024-09-03 18:14:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725387250000|2024-09-03 18:14:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387260000|2024-09-03 18:14:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387290000|2024-09-03 18:14:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387310000|2024-09-03 18:15:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387320000|2024-09-03 18:15:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387340000|2024-09-03 18:15:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725387350000|2024-09-03 18:15:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387360000|2024-09-03 18:16:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387370000|2024-09-03 18:16:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387420000|2024-09-03 18:17:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725387430000|2024-09-03 18:17:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387440000|2024-09-03 18:17:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387460000|2024-09-03 18:17:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725387470000|2024-09-03 18:17:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387480000|2024-09-03 18:18:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387490000|2024-09-03 18:18:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725387520000|2024-09-03 18:18:40|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|5
1725387530000|2024-09-03 18:18:50|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|10
1725387540000|2024-09-03 18:19:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725387550000|2024-09-03 18:19:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1725387560000|2024-09-03 18:19:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725387570000|2024-09-03 18:19:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725387580000|2024-09-03 18:19:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725387590000|2024-09-03 18:19:50|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|5
1725387600000|2024-09-03 18:20:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|16
1725387610000|2024-09-03 18:20:10|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|6
1725387620000|2024-09-03 18:20:20|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725387630000|2024-09-03 18:20:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|4
1725387640000|2024-09-03 18:20:40|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725387660000|2024-09-03 18:21:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725387670000|2024-09-03 18:21:10|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|8
1725387680000|2024-09-03 18:21:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725387690000|2024-09-03 18:21:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725387710000|2024-09-03 18:21:50|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|10
1725387720000|2024-09-03 18:22:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1725387730000|2024-09-03 18:22:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725387740000|2024-09-03 18:22:20|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1725387750000|2024-09-03 18:22:30|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|7
1725387770000|2024-09-03 18:22:50|46.15|45.85|46.14|45.84|46.16|45.86|46.14|45.84|9
1725387780000|2024-09-03 18:23:00|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|5
1725387790000|2024-09-03 18:23:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1725387800000|2024-09-03 18:23:20|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|8
1725387810000|2024-09-03 18:23:30|46.14|45.84|46.13|45.83|46.15|45.85|46.13|45.83|8
1725387820000|2024-09-03 18:23:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|6
1725387830000|2024-09-03 18:23:50|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|5
1725387840000|2024-09-03 18:24:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|6
1725387850000|2024-09-03 18:24:10|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725387930000|2024-09-03 18:25:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725387940000|2024-09-03 18:25:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725387990000|2024-09-03 18:26:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725388000000|2024-09-03 18:26:40|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725388010000|2024-09-03 18:26:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725388040000|2024-09-03 18:27:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725388080000|2024-09-03 18:28:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725388100000|2024-09-03 18:28:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725388120000|2024-09-03 18:28:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725388160000|2024-09-03 18:29:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725388170000|2024-09-03 18:29:30|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725388180000|2024-09-03 18:29:40|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725388210000|2024-09-03 18:30:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725388240000|2024-09-03 18:30:40|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|4
1725388250000|2024-09-03 18:30:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725388260000|2024-09-03 18:31:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725388270000|2024-09-03 18:31:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725388280000|2024-09-03 18:31:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725388290000|2024-09-03 18:31:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1725388300000|2024-09-03 18:31:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725388310000|2024-09-03 18:31:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725388320000|2024-09-03 18:32:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725388340000|2024-09-03 18:32:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725388360000|2024-09-03 18:32:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725388390000|2024-09-03 18:33:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725388400000|2024-09-03 18:33:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725388410000|2024-09-03 18:33:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725388420000|2024-09-03 18:33:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725388460000|2024-09-03 18:34:20|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|3
1725388470000|2024-09-03 18:34:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725388480000|2024-09-03 18:34:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725388490000|2024-09-03 18:34:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725388500000|2024-09-03 18:35:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725388520000|2024-09-03 18:35:20|46.18|45.88|46.17|45.87|46.19|45.89|46.16|45.86|8
1725388530000|2024-09-03 18:35:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725388540000|2024-09-03 18:35:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725388550000|2024-09-03 18:35:50|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725388560000|2024-09-03 18:36:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725388580000|2024-09-03 18:36:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725388590000|2024-09-03 18:36:30|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725388600000|2024-09-03 18:36:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725388610000|2024-09-03 18:36:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725388620000|2024-09-03 18:37:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725388630000|2024-09-03 18:37:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1725388640000|2024-09-03 18:37:20|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1725388650000|2024-09-03 18:37:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|8
1725388660000|2024-09-03 18:37:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725388670000|2024-09-03 18:37:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|7
1725388680000|2024-09-03 18:38:00|46.2|45.9|46.22|45.92|46.22|45.92|46.19|45.89|15
1725388690000|2024-09-03 18:38:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1725388700000|2024-09-03 18:38:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|8
1725388710000|2024-09-03 18:38:30|46.21|45.91|46.2|45.9|46.22|45.92|46.19|45.89|9
1725388720000|2024-09-03 18:38:40|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|13
1725388730000|2024-09-03 18:38:50|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|6
1725388740000|2024-09-03 18:39:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|10
1725388750000|2024-09-03 18:39:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|9
1725388760000|2024-09-03 18:39:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|12
1725388770000|2024-09-03 18:39:30|46.19|45.89|46.17|45.87|46.19|45.89|46.16|45.86|6
1725388800000|2024-09-03 18:40:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1725388820000|2024-09-03 18:40:20|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|7
1725388830000|2024-09-03 18:40:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725388850000|2024-09-03 18:40:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725388860000|2024-09-03 18:41:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725388870000|2024-09-03 18:41:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725388890000|2024-09-03 18:41:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725388900000|2024-09-03 18:41:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|7
1725388910000|2024-09-03 18:41:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725388920000|2024-09-03 18:42:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|9
1725388930000|2024-09-03 18:42:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|9
1725388940000|2024-09-03 18:42:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|8
1725388950000|2024-09-03 18:42:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725388980000|2024-09-03 18:43:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1725388990000|2024-09-03 18:43:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725389000000|2024-09-03 18:43:20|46.16|45.86|46.12|45.82|46.16|45.86|46.12|45.82|5
1725389040000|2024-09-03 18:44:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725389070000|2024-09-03 18:44:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725389090000|2024-09-03 18:44:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725389100000|2024-09-03 18:45:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725389110000|2024-09-03 18:45:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725389160000|2024-09-03 18:46:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725389220000|2024-09-03 18:47:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725389230000|2024-09-03 18:47:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725389240000|2024-09-03 18:47:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725389280000|2024-09-03 18:48:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725389330000|2024-09-03 18:48:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725389340000|2024-09-03 18:49:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725389350000|2024-09-03 18:49:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725389360000|2024-09-03 18:49:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725389390000|2024-09-03 18:49:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725389410000|2024-09-03 18:50:10|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725389420000|2024-09-03 18:50:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725389430000|2024-09-03 18:50:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725389450000|2024-09-03 18:50:50|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|3
1725389490000|2024-09-03 18:51:30|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725389520000|2024-09-03 18:52:00|46.12|45.82|46.15|45.85|46.16|45.86|46.12|45.82|4
1725389530000|2024-09-03 18:52:10|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|11
1725389540000|2024-09-03 18:52:20|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|4
1725389550000|2024-09-03 18:52:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725389560000|2024-09-03 18:52:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|8
1725389570000|2024-09-03 18:52:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725389580000|2024-09-03 18:53:00|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725389590000|2024-09-03 18:53:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|13
1725389600000|2024-09-03 18:53:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725389610000|2024-09-03 18:53:30|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725389620000|2024-09-03 18:53:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|7
1725389640000|2024-09-03 18:54:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|10
1725389650000|2024-09-03 18:54:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725389660000|2024-09-03 18:54:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1725389680000|2024-09-03 18:54:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725389690000|2024-09-03 18:54:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725389700000|2024-09-03 18:55:00|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|6
1725389710000|2024-09-03 18:55:10|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725389720000|2024-09-03 18:55:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1725389730000|2024-09-03 18:55:30|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|9
1725389740000|2024-09-03 18:55:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|7
1725389750000|2024-09-03 18:55:50|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|6
1725389760000|2024-09-03 18:56:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725389780000|2024-09-03 18:56:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725389800000|2024-09-03 18:56:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725389870000|2024-09-03 18:57:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725389910000|2024-09-03 18:58:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725389960000|2024-09-03 18:59:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725389990000|2024-09-03 18:59:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725390030000|2024-09-03 19:00:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725390080000|2024-09-03 19:01:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725390110000|2024-09-03 19:01:50|46.12|45.82|46.08|45.78|46.12|45.82|46.07|45.77|5
1725390120000|2024-09-03 19:02:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725390130000|2024-09-03 19:02:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725390140000|2024-09-03 19:02:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725390160000|2024-09-03 19:02:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725390180000|2024-09-03 19:03:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725390200000|2024-09-03 19:03:20|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1725390220000|2024-09-03 19:03:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725390230000|2024-09-03 19:03:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725390240000|2024-09-03 19:04:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725390280000|2024-09-03 19:04:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725390300000|2024-09-03 19:05:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725390320000|2024-09-03 19:05:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725390340000|2024-09-03 19:05:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725390350000|2024-09-03 19:05:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725390360000|2024-09-03 19:06:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725390370000|2024-09-03 19:06:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725390520000|2024-09-03 19:08:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725390540000|2024-09-03 19:09:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725390550000|2024-09-03 19:09:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725390570000|2024-09-03 19:09:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725390610000|2024-09-03 19:10:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725390620000|2024-09-03 19:10:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725390630000|2024-09-03 19:10:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725390640000|2024-09-03 19:10:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725390650000|2024-09-03 19:10:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725390660000|2024-09-03 19:11:00|46.23|45.93|46.27|45.97|46.3|46|46.23|45.93|4
1725390670000|2024-09-03 19:11:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725390680000|2024-09-03 19:11:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725390720000|2024-09-03 19:12:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725390730000|2024-09-03 19:12:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725390750000|2024-09-03 19:12:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725390760000|2024-09-03 19:12:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725390780000|2024-09-03 19:13:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1725390790000|2024-09-03 19:13:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725390800000|2024-09-03 19:13:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1725390810000|2024-09-03 19:13:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725390820000|2024-09-03 19:13:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1725390830000|2024-09-03 19:13:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|12
1725390840000|2024-09-03 19:14:00|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1725390850000|2024-09-03 19:14:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|7
1725390860000|2024-09-03 19:14:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|8
1725390870000|2024-09-03 19:14:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|6
1725390880000|2024-09-03 19:14:40|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|9
1725390890000|2024-09-03 19:14:50|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1725390900000|2024-09-03 19:15:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725390910000|2024-09-03 19:15:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725390920000|2024-09-03 19:15:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725390930000|2024-09-03 19:15:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725390940000|2024-09-03 19:15:40|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725390960000|2024-09-03 19:16:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1725390980000|2024-09-03 19:16:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725390990000|2024-09-03 19:16:30|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1725391010000|2024-09-03 19:16:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725391020000|2024-09-03 19:17:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725391030000|2024-09-03 19:17:10|46.2|45.9|46.2|45.9|46.2|45.9|46.18|45.88|7
1725391040000|2024-09-03 19:17:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1725391050000|2024-09-03 19:17:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|5
1725391070000|2024-09-03 19:17:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725391080000|2024-09-03 19:18:00|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|10
1725391090000|2024-09-03 19:18:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725391100000|2024-09-03 19:18:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725391110000|2024-09-03 19:18:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725391120000|2024-09-03 19:18:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725391140000|2024-09-03 19:19:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725391150000|2024-09-03 19:19:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725391160000|2024-09-03 19:19:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725391180000|2024-09-03 19:19:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725391200000|2024-09-03 19:20:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1725391220000|2024-09-03 19:20:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725391230000|2024-09-03 19:20:30|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|2
1725391240000|2024-09-03 19:20:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725391250000|2024-09-03 19:20:50|46.26|45.96|46.26|45.96|46.28|45.98|46.26|45.96|9
1725391260000|2024-09-03 19:21:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1725391270000|2024-09-03 19:21:10|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|22
1725391280000|2024-09-03 19:21:20|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|15
1725391290000|2024-09-03 19:21:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|12
1725391300000|2024-09-03 19:21:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1725391310000|2024-09-03 19:21:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|8
1725391320000|2024-09-03 19:22:00|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|12
1725391330000|2024-09-03 19:22:10|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|15
1725391340000|2024-09-03 19:22:20|46.28|45.98|46.26|45.96|46.29|45.99|46.26|45.96|13
1725391370000|2024-09-03 19:22:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725391380000|2024-09-03 19:23:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|7
1725391410000|2024-09-03 19:23:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725391420000|2024-09-03 19:23:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725391430000|2024-09-03 19:23:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725391440000|2024-09-03 19:24:00|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|4
1725391450000|2024-09-03 19:24:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|11
1725391460000|2024-09-03 19:24:20|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|11
1725391470000|2024-09-03 19:24:30|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|6
1725391480000|2024-09-03 19:24:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725391500000|2024-09-03 19:25:00|46.23|45.93|46.19|45.89|46.23|45.93|46.19|45.89|7
1725391520000|2024-09-03 19:25:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725391530000|2024-09-03 19:25:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725391550000|2024-09-03 19:25:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725391570000|2024-09-03 19:26:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725391600000|2024-09-03 19:26:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725391610000|2024-09-03 19:26:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725391640000|2024-09-03 19:27:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725391680000|2024-09-03 19:28:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725391710000|2024-09-03 19:28:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725391740000|2024-09-03 19:29:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725391770000|2024-09-03 19:29:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725391800000|2024-09-03 19:30:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725391900000|2024-09-03 19:31:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725391910000|2024-09-03 19:31:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725391940000|2024-09-03 19:32:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725391990000|2024-09-03 19:33:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725392000000|2024-09-03 19:33:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725392010000|2024-09-03 19:33:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725392090000|2024-09-03 19:34:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725392100000|2024-09-03 19:35:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725392130000|2024-09-03 19:35:30|46.11|45.81|46.07|45.77|46.11|45.81|46.07|45.77|5
1725392140000|2024-09-03 19:35:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725392150000|2024-09-03 19:35:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725392190000|2024-09-03 19:36:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392230000|2024-09-03 19:37:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725392240000|2024-09-03 19:37:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725392250000|2024-09-03 19:37:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725392270000|2024-09-03 19:37:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392280000|2024-09-03 19:38:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725392310000|2024-09-03 19:38:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725392320000|2024-09-03 19:38:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392340000|2024-09-03 19:39:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725392370000|2024-09-03 19:39:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392380000|2024-09-03 19:39:40|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725392390000|2024-09-03 19:39:50|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725392400000|2024-09-03 19:40:00|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1725392410000|2024-09-03 19:40:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725392420000|2024-09-03 19:40:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725392430000|2024-09-03 19:40:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725392450000|2024-09-03 19:40:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725392460000|2024-09-03 19:41:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392470000|2024-09-03 19:41:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725392490000|2024-09-03 19:41:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725392500000|2024-09-03 19:41:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725392510000|2024-09-03 19:41:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725392520000|2024-09-03 19:42:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725392540000|2024-09-03 19:42:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|8
1725392550000|2024-09-03 19:42:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725392570000|2024-09-03 19:42:50|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1725392580000|2024-09-03 19:43:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725392590000|2024-09-03 19:43:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725392600000|2024-09-03 19:43:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725392610000|2024-09-03 19:43:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1725392620000|2024-09-03 19:43:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725392630000|2024-09-03 19:43:50|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725392660000|2024-09-03 19:44:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|7
1725392670000|2024-09-03 19:44:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|7
1725392680000|2024-09-03 19:44:40|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|8
1725392700000|2024-09-03 19:45:00|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|6
1725392710000|2024-09-03 19:45:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725392720000|2024-09-03 19:45:20|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725392730000|2024-09-03 19:45:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|7
1725392740000|2024-09-03 19:45:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725392750000|2024-09-03 19:45:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|16
1725392760000|2024-09-03 19:46:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|5
1725392770000|2024-09-03 19:46:10|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|4
1725392780000|2024-09-03 19:46:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725392790000|2024-09-03 19:46:30|46.01|45.71|45.99|45.69|46.01|45.71|45.96|45.66|12
1725392800000|2024-09-03 19:46:40|45.98|45.68|45.98|45.68|46|45.7|45.98|45.68|14
1725392810000|2024-09-03 19:46:50|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|6
1725392820000|2024-09-03 19:47:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725392830000|2024-09-03 19:47:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|11
1725392840000|2024-09-03 19:47:20|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|7
1725392850000|2024-09-03 19:47:30|45.96|45.66|45.97|45.67|45.98|45.68|45.96|45.66|10
1725392860000|2024-09-03 19:47:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725392870000|2024-09-03 19:47:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725392890000|2024-09-03 19:48:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|4
1725392900000|2024-09-03 19:48:20|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725392910000|2024-09-03 19:48:30|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725392920000|2024-09-03 19:48:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725392930000|2024-09-03 19:48:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1725392940000|2024-09-03 19:49:00|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|5
1725392950000|2024-09-03 19:49:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|6
1725392960000|2024-09-03 19:49:20|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|7
1725392970000|2024-09-03 19:49:30|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|7
1725392990000|2024-09-03 19:49:50|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|13
1725393000000|2024-09-03 19:50:00|45.97|45.67|46.03|45.73|46.03|45.73|45.97|45.67|16
1725393010000|2024-09-03 19:50:10|46.02|45.72|46|45.7|46.03|45.73|46|45.7|9
1725393020000|2024-09-03 19:50:20|45.99|45.69|45.98|45.68|46|45.7|45.98|45.68|12
1725393030000|2024-09-03 19:50:30|46|45.7|46.03|45.73|46.03|45.73|45.99|45.69|12
1725393040000|2024-09-03 19:50:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725393050000|2024-09-03 19:50:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|5
1725393060000|2024-09-03 19:51:00|46.03|45.73|46|45.7|46.04|45.74|46|45.7|10
1725393070000|2024-09-03 19:51:10|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|11
1725393080000|2024-09-03 19:51:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725393090000|2024-09-03 19:51:30|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|6
1725393100000|2024-09-03 19:51:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|10
1725393110000|2024-09-03 19:51:50|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|8
1725393120000|2024-09-03 19:52:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1725393130000|2024-09-03 19:52:10|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725393140000|2024-09-03 19:52:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1725393150000|2024-09-03 19:52:30|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|5
1725393160000|2024-09-03 19:52:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1725393170000|2024-09-03 19:52:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1725393180000|2024-09-03 19:53:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725393200000|2024-09-03 19:53:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|5
1725393210000|2024-09-03 19:53:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725393220000|2024-09-03 19:53:40|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|8
1725393230000|2024-09-03 19:53:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|12
1725393240000|2024-09-03 19:54:00|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|7
1725393250000|2024-09-03 19:54:10|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1725393260000|2024-09-03 19:54:20|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|11
1725393270000|2024-09-03 19:54:30|45.99|45.69|46.02|45.72|46.03|45.73|45.98|45.68|9
1725393280000|2024-09-03 19:54:40|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|10
1725393290000|2024-09-03 19:54:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725393300000|2024-09-03 19:55:00|46.03|45.73|46.07|45.77|46.07|45.77|46.03|45.73|13
1725393310000|2024-09-03 19:55:10|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|11
1725393320000|2024-09-03 19:55:20|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|6
1725393330000|2024-09-03 19:55:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|10
1725393340000|2024-09-03 19:55:40|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|5
1725393350000|2024-09-03 19:55:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|8
1725393360000|2024-09-03 19:56:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|4
1725393370000|2024-09-03 19:56:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725393390000|2024-09-03 19:56:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725393400000|2024-09-03 19:56:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|5
1725393410000|2024-09-03 19:56:50|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|14
1725393420000|2024-09-03 19:57:00|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|9
1725393430000|2024-09-03 19:57:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|4
1725393440000|2024-09-03 19:57:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1725393450000|2024-09-03 19:57:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725393460000|2024-09-03 19:57:40|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|7
1725393470000|2024-09-03 19:57:50|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|6
1725393480000|2024-09-03 19:58:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725393490000|2024-09-03 19:58:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725393500000|2024-09-03 19:58:20|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|5
1725393510000|2024-09-03 19:58:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725393520000|2024-09-03 19:58:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1725393530000|2024-09-03 19:58:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725393540000|2024-09-03 19:59:00|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|7
1725393550000|2024-09-03 19:59:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|10
1725393560000|2024-09-03 19:59:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1725393570000|2024-09-03 19:59:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725393580000|2024-09-03 19:59:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725393590000|2024-09-03 19:59:50|46.11|45.81|46.14|45.84|46.14|45.84|46.1|45.8|6
1725393600000|2024-09-03 20:00:00|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|12
1725393610000|2024-09-03 20:00:10|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|2
1725393620000|2024-09-03 20:00:20|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|9
1725393630000|2024-09-03 20:00:30|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|6
1725393640000|2024-09-03 20:00:40|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|7
1725393660000|2024-09-03 20:01:00|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|10
1725393670000|2024-09-03 20:01:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1725393680000|2024-09-03 20:01:20|46.12|45.82|46.14|45.84|46.15|45.85|46.12|45.82|8
1725393690000|2024-09-03 20:01:30|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1725393700000|2024-09-03 20:01:40|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725393710000|2024-09-03 20:01:50|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725393720000|2024-09-03 20:02:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|7
1725393730000|2024-09-03 20:02:10|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|8
1725393740000|2024-09-03 20:02:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|10
1725393750000|2024-09-03 20:02:30|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1725393760000|2024-09-03 20:02:40|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|5
1725393770000|2024-09-03 20:02:50|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|8
1725393780000|2024-09-03 20:03:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|4
1725393790000|2024-09-03 20:03:10|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|5
1725393800000|2024-09-03 20:03:20|46.21|45.91|46.22|45.92|46.24|45.94|46.21|45.91|10
1725393810000|2024-09-03 20:03:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725393820000|2024-09-03 20:03:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725393830000|2024-09-03 20:03:50|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|5
1725393840000|2024-09-03 20:04:00|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|12
1725393850000|2024-09-03 20:04:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1725393860000|2024-09-03 20:04:20|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|14
1725393870000|2024-09-03 20:04:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|8
1725393880000|2024-09-03 20:04:40|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|5
1725393890000|2024-09-03 20:04:50|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|3
1725393900000|2024-09-03 20:05:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1725393910000|2024-09-03 20:05:10|46.23|45.93|46.25|45.95|46.26|45.96|46.23|45.93|8
1725393920000|2024-09-03 20:05:20|46.24|45.94|46.21|45.91|46.25|45.95|46.21|45.91|8
1725393930000|2024-09-03 20:05:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1725393940000|2024-09-03 20:05:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725393950000|2024-09-03 20:05:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725393960000|2024-09-03 20:06:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|10
1725393970000|2024-09-03 20:06:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725393980000|2024-09-03 20:06:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725393990000|2024-09-03 20:06:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725394010000|2024-09-03 20:06:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725394020000|2024-09-03 20:07:00|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|7
1725394030000|2024-09-03 20:07:10|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|13
1725394040000|2024-09-03 20:07:20|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|7
1725394050000|2024-09-03 20:07:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|12
1725394060000|2024-09-03 20:07:40|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|9
1725394070000|2024-09-03 20:07:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1725394080000|2024-09-03 20:08:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725394090000|2024-09-03 20:08:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725394100000|2024-09-03 20:08:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725394120000|2024-09-03 20:08:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725394130000|2024-09-03 20:08:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725394140000|2024-09-03 20:09:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725394150000|2024-09-03 20:09:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725394170000|2024-09-03 20:09:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725394180000|2024-09-03 20:09:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725394190000|2024-09-03 20:09:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725394200000|2024-09-03 20:10:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725394230000|2024-09-03 20:10:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725394240000|2024-09-03 20:10:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725394250000|2024-09-03 20:10:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725394260000|2024-09-03 20:11:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725394270000|2024-09-03 20:11:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725394290000|2024-09-03 20:11:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725394310000|2024-09-03 20:11:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725394350000|2024-09-03 20:12:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725394400000|2024-09-03 20:13:20|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1725394450000|2024-09-03 20:14:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725394500000|2024-09-03 20:15:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725394520000|2024-09-03 20:15:20|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1725394530000|2024-09-03 20:15:30|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|8
1725394540000|2024-09-03 20:15:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725394550000|2024-09-03 20:15:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725394560000|2024-09-03 20:16:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725394580000|2024-09-03 20:16:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1725394590000|2024-09-03 20:16:30|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725394600000|2024-09-03 20:16:40|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|12
1725394610000|2024-09-03 20:16:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725394620000|2024-09-03 20:17:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|9
1725394630000|2024-09-03 20:17:10|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|6
1725394640000|2024-09-03 20:17:20|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1725394650000|2024-09-03 20:17:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|10
1725394660000|2024-09-03 20:17:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|7
1725394670000|2024-09-03 20:17:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725394680000|2024-09-03 20:18:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725394690000|2024-09-03 20:18:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725394700000|2024-09-03 20:18:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725394710000|2024-09-03 20:18:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725394740000|2024-09-03 20:19:00|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|4
1725394750000|2024-09-03 20:19:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725394760000|2024-09-03 20:19:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725394770000|2024-09-03 20:19:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725394780000|2024-09-03 20:19:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1725394790000|2024-09-03 20:19:50|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|9
1725394800000|2024-09-03 20:20:00|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|4
1725394820000|2024-09-03 20:20:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725394840000|2024-09-03 20:20:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725394850000|2024-09-03 20:20:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1725394860000|2024-09-03 20:21:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|12
1725394870000|2024-09-03 20:21:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725394880000|2024-09-03 20:21:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725394900000|2024-09-03 20:21:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725394910000|2024-09-03 20:21:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725394920000|2024-09-03 20:22:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725394940000|2024-09-03 20:22:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725394950000|2024-09-03 20:22:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725394960000|2024-09-03 20:22:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725394990000|2024-09-03 20:23:10|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|4
1725395000000|2024-09-03 20:23:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725395030000|2024-09-03 20:23:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725395050000|2024-09-03 20:24:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725395060000|2024-09-03 20:24:20|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725395070000|2024-09-03 20:24:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725395100000|2024-09-03 20:25:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725395110000|2024-09-03 20:25:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395120000|2024-09-03 20:25:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725395150000|2024-09-03 20:25:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395160000|2024-09-03 20:26:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725395180000|2024-09-03 20:26:20|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725395210000|2024-09-03 20:26:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395220000|2024-09-03 20:27:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725395240000|2024-09-03 20:27:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395250000|2024-09-03 20:27:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725395270000|2024-09-03 20:27:50|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725395280000|2024-09-03 20:28:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725395300000|2024-09-03 20:28:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395310000|2024-09-03 20:28:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725395320000|2024-09-03 20:28:40|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725395330000|2024-09-03 20:28:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725395340000|2024-09-03 20:29:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725395350000|2024-09-03 20:29:10|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725395370000|2024-09-03 20:29:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725395400000|2024-09-03 20:30:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725395410000|2024-09-03 20:30:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725395420000|2024-09-03 20:30:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725395430000|2024-09-03 20:30:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725395440000|2024-09-03 20:30:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725395460000|2024-09-03 20:31:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725395470000|2024-09-03 20:31:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725395480000|2024-09-03 20:31:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725395490000|2024-09-03 20:31:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725395500000|2024-09-03 20:31:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725395510000|2024-09-03 20:31:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725395520000|2024-09-03 20:32:00|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|4
1725395530000|2024-09-03 20:32:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725395540000|2024-09-03 20:32:20|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1725395550000|2024-09-03 20:32:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725395560000|2024-09-03 20:32:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725395580000|2024-09-03 20:33:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725395610000|2024-09-03 20:33:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725395620000|2024-09-03 20:33:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725395630000|2024-09-03 20:33:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725395660000|2024-09-03 20:34:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725395670000|2024-09-03 20:34:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725395720000|2024-09-03 20:35:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725395750000|2024-09-03 20:35:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725395770000|2024-09-03 20:36:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725395780000|2024-09-03 20:36:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725395790000|2024-09-03 20:36:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1725395810000|2024-09-03 20:36:50|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|3
1725395820000|2024-09-03 20:37:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1725395830000|2024-09-03 20:37:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725395840000|2024-09-03 20:37:20|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|9
1725395850000|2024-09-03 20:37:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725395870000|2024-09-03 20:37:50|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1725395880000|2024-09-03 20:38:00|46.17|45.87|46.18|45.88|46.2|45.9|46.17|45.87|10
1725395890000|2024-09-03 20:38:10|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|12
1725395900000|2024-09-03 20:38:20|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|5
1725395910000|2024-09-03 20:38:30|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1725395920000|2024-09-03 20:38:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725395930000|2024-09-03 20:38:50|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|8
1725395940000|2024-09-03 20:39:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725395950000|2024-09-03 20:39:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725395970000|2024-09-03 20:39:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725395980000|2024-09-03 20:39:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725395990000|2024-09-03 20:39:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725396000000|2024-09-03 20:40:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1725396010000|2024-09-03 20:40:10|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1725396020000|2024-09-03 20:40:20|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|5
1725396030000|2024-09-03 20:40:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725396040000|2024-09-03 20:40:40|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|7
1725396050000|2024-09-03 20:40:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725396060000|2024-09-03 20:41:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725396070000|2024-09-03 20:41:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725396080000|2024-09-03 20:41:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1725396090000|2024-09-03 20:41:30|46.15|45.85|46.15|45.85|46.17|45.87|46.15|45.85|7
1725396100000|2024-09-03 20:41:40|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|5
1725396110000|2024-09-03 20:41:50|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|7
1725396120000|2024-09-03 20:42:00|46.14|45.84|46.14|45.84|46.16|45.86|46.14|45.84|7
1725396130000|2024-09-03 20:42:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725396140000|2024-09-03 20:42:20|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|10
1725396150000|2024-09-03 20:42:30|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725396160000|2024-09-03 20:42:40|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|5
1725396170000|2024-09-03 20:42:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725396180000|2024-09-03 20:43:00|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|5
1725396200000|2024-09-03 20:43:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1725396220000|2024-09-03 20:43:40|46.13|45.83|46.12|45.82|46.14|45.84|46.12|45.82|6
1725396230000|2024-09-03 20:43:50|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|7
1725396240000|2024-09-03 20:44:00|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1725396250000|2024-09-03 20:44:10|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|7
1725396260000|2024-09-03 20:44:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|6
1725396270000|2024-09-03 20:44:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725396280000|2024-09-03 20:44:40|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|5
1725396290000|2024-09-03 20:44:50|46.14|45.84|46.13|45.83|46.15|45.85|46.13|45.83|8
1725396300000|2024-09-03 20:45:00|46.14|45.84|46.13|45.83|46.15|45.85|46.13|45.83|7
1725396310000|2024-09-03 20:45:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725396330000|2024-09-03 20:45:30|46.1|45.8|46.11|45.81|46.11|45.81|46.08|45.78|5
1725396340000|2024-09-03 20:45:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725396350000|2024-09-03 20:45:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725396360000|2024-09-03 20:46:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725396370000|2024-09-03 20:46:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725396390000|2024-09-03 20:46:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725396420000|2024-09-03 20:47:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725396470000|2024-09-03 20:47:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725396490000|2024-09-03 20:48:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725396510000|2024-09-03 20:48:30|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|3
1725396530000|2024-09-03 20:48:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725396540000|2024-09-03 20:49:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725396560000|2024-09-03 20:49:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725396580000|2024-09-03 20:49:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725396620000|2024-09-03 20:50:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725396630000|2024-09-03 20:50:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725396640000|2024-09-03 20:50:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725396670000|2024-09-03 20:51:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725396730000|2024-09-03 20:52:10|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725396770000|2024-09-03 20:52:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725396780000|2024-09-03 20:53:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725396800000|2024-09-03 20:53:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725396810000|2024-09-03 20:53:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725396830000|2024-09-03 20:53:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725396840000|2024-09-03 20:54:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725396850000|2024-09-03 20:54:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725396860000|2024-09-03 20:54:20|46.05|45.75|46.08|45.78|46.09|45.79|46.05|45.75|8
1725396870000|2024-09-03 20:54:30|46.09|45.79|46.14|45.84|46.15|45.85|46.07|45.77|16
1725396880000|2024-09-03 20:54:40|46.15|45.85|46.16|45.86|46.17|45.87|46.14|45.84|10
1725396890000|2024-09-03 20:54:50|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725396900000|2024-09-03 20:55:00|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|15
1725396910000|2024-09-03 20:55:10|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725396920000|2024-09-03 20:55:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725396930000|2024-09-03 20:55:30|46.18|45.88|46.16|45.86|46.19|45.89|46.16|45.86|5
1725396940000|2024-09-03 20:55:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1725396950000|2024-09-03 20:55:50|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|9
1725396960000|2024-09-03 20:56:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725396970000|2024-09-03 20:56:10|46.16|45.86|46.21|45.91|46.21|45.91|46.16|45.86|6
1725396980000|2024-09-03 20:56:20|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|7
1725396990000|2024-09-03 20:56:30|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|5
1725397000000|2024-09-03 20:56:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725397010000|2024-09-03 20:56:50|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|4
1725397020000|2024-09-03 20:57:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|6
1725397030000|2024-09-03 20:57:10|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725397040000|2024-09-03 20:57:20|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1725397050000|2024-09-03 20:57:30|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1725397060000|2024-09-03 20:57:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|9
1725397070000|2024-09-03 20:57:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|7
1725397080000|2024-09-03 20:58:00|46.22|45.92|46.25|45.95|46.26|45.96|46.21|45.91|7
1725397090000|2024-09-03 20:58:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|8
1725397100000|2024-09-03 20:58:20|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|6
1725397120000|2024-09-03 20:58:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725397150000|2024-09-03 20:59:10|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1725397160000|2024-09-03 20:59:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725397170000|2024-09-03 20:59:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|8
1725397200000|2024-09-03 21:00:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1725397210000|2024-09-03 21:00:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1725397220000|2024-09-03 21:00:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1725397240000|2024-09-03 21:00:40|46.23|45.93|46.19|45.89|46.23|45.93|46.19|45.89|5
1725397250000|2024-09-03 21:00:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725397260000|2024-09-03 21:01:00|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|9
1725397270000|2024-09-03 21:01:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725397280000|2024-09-03 21:01:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725397300000|2024-09-03 21:01:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725397310000|2024-09-03 21:01:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725397320000|2024-09-03 21:02:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725397330000|2024-09-03 21:02:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725397340000|2024-09-03 21:02:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725397350000|2024-09-03 21:02:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725397360000|2024-09-03 21:02:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725397370000|2024-09-03 21:02:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725397380000|2024-09-03 21:03:00|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|5
1725397390000|2024-09-03 21:03:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725397400000|2024-09-03 21:03:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725397450000|2024-09-03 21:04:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725397460000|2024-09-03 21:04:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725397490000|2024-09-03 21:04:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725397500000|2024-09-03 21:05:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|4
1725397510000|2024-09-03 21:05:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725397520000|2024-09-03 21:05:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725397540000|2024-09-03 21:05:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725397550000|2024-09-03 21:05:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725397600000|2024-09-03 21:06:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725397610000|2024-09-03 21:06:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725397620000|2024-09-03 21:07:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1725397640000|2024-09-03 21:07:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725397660000|2024-09-03 21:07:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725397670000|2024-09-03 21:07:50|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725397680000|2024-09-03 21:08:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725397720000|2024-09-03 21:08:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725397750000|2024-09-03 21:09:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725397760000|2024-09-03 21:09:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725397780000|2024-09-03 21:09:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725397800000|2024-09-03 21:10:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725397820000|2024-09-03 21:10:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725397850000|2024-09-03 21:10:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725397870000|2024-09-03 21:11:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725397880000|2024-09-03 21:11:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725397890000|2024-09-03 21:11:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1725397910000|2024-09-03 21:11:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725397920000|2024-09-03 21:12:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725397940000|2024-09-03 21:12:20|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1725397950000|2024-09-03 21:12:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725397960000|2024-09-03 21:12:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725397980000|2024-09-03 21:13:00|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725397990000|2024-09-03 21:13:10|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1725398010000|2024-09-03 21:13:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725398020000|2024-09-03 21:13:40|46.16|45.86|46.21|45.91|46.21|45.91|46.16|45.86|5
1725398030000|2024-09-03 21:13:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725398040000|2024-09-03 21:14:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725398060000|2024-09-03 21:14:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725398070000|2024-09-03 21:14:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725398090000|2024-09-03 21:14:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725398100000|2024-09-03 21:15:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725398120000|2024-09-03 21:15:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725398130000|2024-09-03 21:15:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725398170000|2024-09-03 21:16:10|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1725398190000|2024-09-03 21:16:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725398200000|2024-09-03 21:16:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|10
1725398210000|2024-09-03 21:16:50|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|4
1725398230000|2024-09-03 21:17:10|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725398240000|2024-09-03 21:17:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725398270000|2024-09-03 21:17:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725398280000|2024-09-03 21:18:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|6
1725398290000|2024-09-03 21:18:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725398300000|2024-09-03 21:18:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725398310000|2024-09-03 21:18:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725398360000|2024-09-03 21:19:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725398370000|2024-09-03 21:19:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725398380000|2024-09-03 21:19:40|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|6
1725398390000|2024-09-03 21:19:50|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|2
1725398420000|2024-09-03 21:20:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|6
1725398430000|2024-09-03 21:20:30|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725398450000|2024-09-03 21:20:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725398460000|2024-09-03 21:21:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725398510000|2024-09-03 21:21:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725398520000|2024-09-03 21:22:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725398530000|2024-09-03 21:22:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725398540000|2024-09-03 21:22:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725398560000|2024-09-03 21:22:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|5
1725398580000|2024-09-03 21:23:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725398590000|2024-09-03 21:23:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725398600000|2024-09-03 21:23:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725398610000|2024-09-03 21:23:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725398620000|2024-09-03 21:23:40|46.16|45.86|46.11|45.81|46.17|45.87|46.11|45.81|5
1725398630000|2024-09-03 21:23:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725398700000|2024-09-03 21:25:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|6
1725398730000|2024-09-03 21:25:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1725398740000|2024-09-03 21:25:40|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1725398760000|2024-09-03 21:26:00|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|9
1725398770000|2024-09-03 21:26:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725398810000|2024-09-03 21:26:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725398820000|2024-09-03 21:27:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725398840000|2024-09-03 21:27:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725398870000|2024-09-03 21:27:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725398900000|2024-09-03 21:28:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725398910000|2024-09-03 21:28:30|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|5
1725398930000|2024-09-03 21:28:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725398940000|2024-09-03 21:29:00|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|7
1725398950000|2024-09-03 21:29:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725398960000|2024-09-03 21:29:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725399000000|2024-09-03 21:30:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725399010000|2024-09-03 21:30:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725399020000|2024-09-03 21:30:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725399100000|2024-09-03 21:31:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725399110000|2024-09-03 21:31:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1725399120000|2024-09-03 21:32:00|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1725399130000|2024-09-03 21:32:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725399140000|2024-09-03 21:32:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1725399150000|2024-09-03 21:32:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725399170000|2024-09-03 21:32:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725399180000|2024-09-03 21:33:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725399230000|2024-09-03 21:33:50|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|3
1725399250000|2024-09-03 21:34:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725399260000|2024-09-03 21:34:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725399300000|2024-09-03 21:35:00|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|4
1725399320000|2024-09-03 21:35:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725399380000|2024-09-03 21:36:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725399400000|2024-09-03 21:36:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725399420000|2024-09-03 21:37:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725399440000|2024-09-03 21:37:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725399510000|2024-09-03 21:38:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725399520000|2024-09-03 21:38:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725399540000|2024-09-03 21:39:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725399600000|2024-09-03 21:40:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725399610000|2024-09-03 21:40:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725399620000|2024-09-03 21:40:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725399630000|2024-09-03 21:40:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|7
1725399640000|2024-09-03 21:40:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725399690000|2024-09-03 21:41:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725399700000|2024-09-03 21:41:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1725399770000|2024-09-03 21:42:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725399780000|2024-09-03 21:43:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725399790000|2024-09-03 21:43:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725399800000|2024-09-03 21:43:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725399830000|2024-09-03 21:43:50|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|5
1725399840000|2024-09-03 21:44:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725399850000|2024-09-03 21:44:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725399870000|2024-09-03 21:44:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725399940000|2024-09-03 21:45:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725399960000|2024-09-03 21:46:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725399970000|2024-09-03 21:46:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725400020000|2024-09-03 21:47:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725400200000|2024-09-03 21:50:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725400210000|2024-09-03 21:50:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725400220000|2024-09-03 21:50:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725400260000|2024-09-03 21:51:00|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725400270000|2024-09-03 21:51:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725400330000|2024-09-03 21:52:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725400380000|2024-09-03 21:53:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725400400000|2024-09-03 21:53:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725400420000|2024-09-03 21:53:40|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1725400430000|2024-09-03 21:53:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725400450000|2024-09-03 21:54:10|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|4
1725400480000|2024-09-03 21:54:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725400490000|2024-09-03 21:54:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725400570000|2024-09-03 21:56:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725400580000|2024-09-03 21:56:20|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|4
1725400590000|2024-09-03 21:56:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725400600000|2024-09-03 21:56:40|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|4
1725400610000|2024-09-03 21:56:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1725400620000|2024-09-03 21:57:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725400630000|2024-09-03 21:57:10|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|4
1725400650000|2024-09-03 21:57:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725400660000|2024-09-03 21:57:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725400680000|2024-09-03 21:58:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725400690000|2024-09-03 21:58:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725400700000|2024-09-03 21:58:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725400720000|2024-09-03 21:58:40|46.17|45.87|46.2|45.9|46.21|45.91|46.17|45.87|8
1725400740000|2024-09-03 21:59:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725400750000|2024-09-03 21:59:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725400780000|2024-09-03 21:59:40|46.2|45.9|46.25|45.95|46.25|45.95|46.2|45.9|4
1725400790000|2024-09-03 21:59:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725400800000|2024-09-03 22:00:00|46.25|45.95|46.19|45.89|46.25|45.95|46.19|45.89|9
1725400810000|2024-09-03 22:00:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1725400820000|2024-09-03 22:00:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725400830000|2024-09-03 22:00:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|5
1725400840000|2024-09-03 22:00:40|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|8
1725400850000|2024-09-03 22:00:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1725400860000|2024-09-03 22:01:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|7
1725400870000|2024-09-03 22:01:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1725400880000|2024-09-03 22:01:20|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1725400890000|2024-09-03 22:01:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1725400900000|2024-09-03 22:01:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725400910000|2024-09-03 22:01:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|10
1725400920000|2024-09-03 22:02:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|4
1725400930000|2024-09-03 22:02:10|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|9
1725400940000|2024-09-03 22:02:20|46.24|45.94|46.24|45.94|46.24|45.94|46.22|45.92|5
1725400950000|2024-09-03 22:02:30|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1725400970000|2024-09-03 22:02:50|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|5
1725400980000|2024-09-03 22:03:00|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|9
1725400990000|2024-09-03 22:03:10|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|4
1725401000000|2024-09-03 22:03:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725401010000|2024-09-03 22:03:30|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1725401020000|2024-09-03 22:03:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1725401030000|2024-09-03 22:03:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|9
1725401040000|2024-09-03 22:04:00|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|7
1725401050000|2024-09-03 22:04:10|46.24|45.94|46.23|45.93|46.24|45.94|46.21|45.91|6
1725401060000|2024-09-03 22:04:20|46.26|45.96|46.3|46|46.3|46|46.26|45.96|10
1725401070000|2024-09-03 22:04:30|46.29|45.99|46.28|45.98|46.3|46|46.27|45.97|12
1725401080000|2024-09-03 22:04:40|46.29|45.99|46.27|45.97|46.3|46|46.25|45.95|12
1725401090000|2024-09-03 22:04:50|46.26|45.96|46.26|45.96|46.26|45.96|46.24|45.94|14
1725401100000|2024-09-03 22:05:00|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|12
1725401110000|2024-09-03 22:05:10|46.25|45.95|46.21|45.91|46.25|45.95|46.2|45.9|15
1725401120000|2024-09-03 22:05:20|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|7
1725401130000|2024-09-03 22:05:30|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|10
1725401140000|2024-09-03 22:05:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|7
1725401150000|2024-09-03 22:05:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725401160000|2024-09-03 22:06:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|7
1725401170000|2024-09-03 22:06:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|6
1725401180000|2024-09-03 22:06:20|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1725401190000|2024-09-03 22:06:30|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1725401200000|2024-09-03 22:06:40|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|7
1725401210000|2024-09-03 22:06:50|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|4
1725401220000|2024-09-03 22:07:00|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|7
1725401230000|2024-09-03 22:07:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1725401240000|2024-09-03 22:07:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725401250000|2024-09-03 22:07:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725401260000|2024-09-03 22:07:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725401270000|2024-09-03 22:07:50|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|4
1725401290000|2024-09-03 22:08:10|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|5
1725401300000|2024-09-03 22:08:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725401310000|2024-09-03 22:08:30|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|7
1725401320000|2024-09-03 22:08:40|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1725401330000|2024-09-03 22:08:50|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|6
1725401340000|2024-09-03 22:09:00|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|3
1725401370000|2024-09-03 22:09:30|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725401390000|2024-09-03 22:09:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|8
1725401400000|2024-09-03 22:10:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|7
1725401420000|2024-09-03 22:10:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725401440000|2024-09-03 22:10:40|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|6
1725401460000|2024-09-03 22:11:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725401470000|2024-09-03 22:11:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725401480000|2024-09-03 22:11:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725401490000|2024-09-03 22:11:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725401500000|2024-09-03 22:11:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725401510000|2024-09-03 22:11:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725401520000|2024-09-03 22:12:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725401550000|2024-09-03 22:12:30|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725401560000|2024-09-03 22:12:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725401570000|2024-09-03 22:12:50|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|4
1725401580000|2024-09-03 22:13:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725401590000|2024-09-03 22:13:10|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1725401600000|2024-09-03 22:13:20|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1725401610000|2024-09-03 22:13:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725401620000|2024-09-03 22:13:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725401640000|2024-09-03 22:14:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725401650000|2024-09-03 22:14:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725401670000|2024-09-03 22:14:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725401690000|2024-09-03 22:14:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725401700000|2024-09-03 22:15:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725401720000|2024-09-03 22:15:20|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725401760000|2024-09-03 22:16:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725401770000|2024-09-03 22:16:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725401790000|2024-09-03 22:16:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725401800000|2024-09-03 22:16:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725401810000|2024-09-03 22:16:50|46.16|45.86|46.12|45.82|46.16|45.86|46.11|45.81|6
1725401820000|2024-09-03 22:17:00|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|4
1725401830000|2024-09-03 22:17:10|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|7
1725401840000|2024-09-03 22:17:20|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|6
1725401850000|2024-09-03 22:17:30|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725401870000|2024-09-03 22:17:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725401880000|2024-09-03 22:18:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725401890000|2024-09-03 22:18:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725401900000|2024-09-03 22:18:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|5
1725401910000|2024-09-03 22:18:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1725401920000|2024-09-03 22:18:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1725401930000|2024-09-03 22:18:50|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|12
1725401950000|2024-09-03 22:19:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725401970000|2024-09-03 22:19:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725402000000|2024-09-03 22:20:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725402010000|2024-09-03 22:20:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725402020000|2024-09-03 22:20:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|7
1725402030000|2024-09-03 22:20:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|12
1725402040000|2024-09-03 22:20:40|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|13
1725402050000|2024-09-03 22:20:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725402060000|2024-09-03 22:21:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|12
1725402070000|2024-09-03 22:21:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725402080000|2024-09-03 22:21:20|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|7
1725402090000|2024-09-03 22:21:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1725402100000|2024-09-03 22:21:40|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|10
1725402120000|2024-09-03 22:22:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725402130000|2024-09-03 22:22:10|46.17|45.87|46.15|45.85|46.18|45.88|46.15|45.85|7
1725402140000|2024-09-03 22:22:20|46.16|45.86|46.12|45.82|46.16|45.86|46.12|45.82|8
1725402150000|2024-09-03 22:22:30|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|6
1725402160000|2024-09-03 22:22:40|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725402170000|2024-09-03 22:22:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1725402180000|2024-09-03 22:23:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|8
1725402190000|2024-09-03 22:23:10|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725402200000|2024-09-03 22:23:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725402210000|2024-09-03 22:23:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725402290000|2024-09-03 22:24:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725402300000|2024-09-03 22:25:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725402520000|2024-09-03 22:28:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725402570000|2024-09-03 22:29:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725402610000|2024-09-03 22:30:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725402670000|2024-09-03 22:31:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725402720000|2024-09-03 22:32:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725402910000|2024-09-03 22:35:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725402920000|2024-09-03 22:35:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725402960000|2024-09-03 22:36:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725403020000|2024-09-03 22:37:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725403060000|2024-09-03 22:37:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725403090000|2024-09-03 22:38:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725403110000|2024-09-03 22:38:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725403140000|2024-09-03 22:39:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725403210000|2024-09-03 22:40:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725403240000|2024-09-03 22:40:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725403260000|2024-09-03 22:41:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725403270000|2024-09-03 22:41:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725403280000|2024-09-03 22:41:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725403290000|2024-09-03 22:41:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725403310000|2024-09-03 22:41:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725403360000|2024-09-03 22:42:40|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|6
1725403370000|2024-09-03 22:42:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725403380000|2024-09-03 22:43:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725403420000|2024-09-03 22:43:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725403440000|2024-09-03 22:44:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725403490000|2024-09-03 22:44:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725403500000|2024-09-03 22:45:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725403520000|2024-09-03 22:45:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725403530000|2024-09-03 22:45:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725403560000|2024-09-03 22:46:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725403570000|2024-09-03 22:46:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725403630000|2024-09-03 22:47:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725403640000|2024-09-03 22:47:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725403650000|2024-09-03 22:47:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725403740000|2024-09-03 22:49:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725403750000|2024-09-03 22:49:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725403800000|2024-09-03 22:50:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725403860000|2024-09-03 22:51:00|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|3
1725403880000|2024-09-03 22:51:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725403890000|2024-09-03 22:51:30|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725403910000|2024-09-03 22:51:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|14
1725403920000|2024-09-03 22:52:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725403950000|2024-09-03 22:52:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725403960000|2024-09-03 22:52:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725403980000|2024-09-03 22:53:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725403990000|2024-09-03 22:53:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1725404000000|2024-09-03 22:53:20|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|7
1725404010000|2024-09-03 22:53:30|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725404040000|2024-09-03 22:54:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725404090000|2024-09-03 22:54:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725404110000|2024-09-03 22:55:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725404130000|2024-09-03 22:55:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725404140000|2024-09-03 22:55:40|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|4
1725404150000|2024-09-03 22:55:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725404160000|2024-09-03 22:56:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725404180000|2024-09-03 22:56:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725404220000|2024-09-03 22:57:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725404270000|2024-09-03 22:57:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725404300000|2024-09-03 22:58:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725404310000|2024-09-03 22:58:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725404340000|2024-09-03 22:59:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725404380000|2024-09-03 22:59:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725404420000|2024-09-03 23:00:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725404430000|2024-09-03 23:00:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1725404440000|2024-09-03 23:00:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725404460000|2024-09-03 23:01:00|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|3
1725404480000|2024-09-03 23:01:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725404490000|2024-09-03 23:01:30|45.96|45.66|45.92|45.62|45.96|45.66|45.91|45.61|5
1725404500000|2024-09-03 23:01:40|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725404530000|2024-09-03 23:02:10|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1725404560000|2024-09-03 23:02:40|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|4
1725404570000|2024-09-03 23:02:50|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|4
1725404590000|2024-09-03 23:03:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725404660000|2024-09-03 23:04:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725404680000|2024-09-03 23:04:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725404690000|2024-09-03 23:04:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725404700000|2024-09-03 23:05:00|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|3
1725404710000|2024-09-03 23:05:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725404720000|2024-09-03 23:05:20|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|5
1725404730000|2024-09-03 23:05:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|7
1725404740000|2024-09-03 23:05:40|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725404750000|2024-09-03 23:05:50|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|7
1725404760000|2024-09-03 23:06:00|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|9
1725404770000|2024-09-03 23:06:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725404780000|2024-09-03 23:06:20|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|5
1725404790000|2024-09-03 23:06:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725404800000|2024-09-03 23:06:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725404820000|2024-09-03 23:07:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725404830000|2024-09-03 23:07:10|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|4
1725404850000|2024-09-03 23:07:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725404860000|2024-09-03 23:07:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725404880000|2024-09-03 23:08:00|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725404890000|2024-09-03 23:08:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725404920000|2024-09-03 23:08:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725404930000|2024-09-03 23:08:50|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1725404950000|2024-09-03 23:09:10|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|3
1725404960000|2024-09-03 23:09:20|45.86|45.56|45.79|45.49|45.86|45.56|45.79|45.49|5
1725404970000|2024-09-03 23:09:30|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725405000000|2024-09-03 23:10:00|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|2
1725405010000|2024-09-03 23:10:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725405020000|2024-09-03 23:10:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725405030000|2024-09-03 23:10:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725405040000|2024-09-03 23:10:40|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725405050000|2024-09-03 23:10:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725405060000|2024-09-03 23:11:00|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|3
1725405080000|2024-09-03 23:11:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|2
1725405100000|2024-09-03 23:11:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725405170000|2024-09-03 23:12:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725405200000|2024-09-03 23:13:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725405210000|2024-09-03 23:13:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725405220000|2024-09-03 23:13:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725405240000|2024-09-03 23:14:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725405270000|2024-09-03 23:14:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725405300000|2024-09-03 23:15:00|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|8
1725405310000|2024-09-03 23:15:10|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|5
1725405320000|2024-09-03 23:15:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1725405330000|2024-09-03 23:15:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725405340000|2024-09-03 23:15:40|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1725405350000|2024-09-03 23:15:50|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725405360000|2024-09-03 23:16:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725405370000|2024-09-03 23:16:10|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|6
1725405380000|2024-09-03 23:16:20|45.86|45.56|45.85|45.55|45.86|45.56|45.84|45.54|4
1725405390000|2024-09-03 23:16:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725405400000|2024-09-03 23:16:40|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|6
1725405410000|2024-09-03 23:16:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725405420000|2024-09-03 23:17:00|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|8
1725405430000|2024-09-03 23:17:10|45.87|45.57|45.87|45.57|45.87|45.57|45.85|45.55|12
1725405460000|2024-09-03 23:17:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1725405470000|2024-09-03 23:17:50|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|5
1725405480000|2024-09-03 23:18:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|4
1725405500000|2024-09-03 23:18:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|6
1725405510000|2024-09-03 23:18:30|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|5
1725405520000|2024-09-03 23:18:40|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|10
1725405530000|2024-09-03 23:18:50|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|12
1725405540000|2024-09-03 23:19:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725405560000|2024-09-03 23:19:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725405570000|2024-09-03 23:19:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725405580000|2024-09-03 23:19:40|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1725405590000|2024-09-03 23:19:50|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725405600000|2024-09-03 23:20:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1725405610000|2024-09-03 23:20:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1725405620000|2024-09-03 23:20:20|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|3
1725405630000|2024-09-03 23:20:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725405640000|2024-09-03 23:20:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725405660000|2024-09-03 23:21:00|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|4
1725405670000|2024-09-03 23:21:10|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|12
1725405680000|2024-09-03 23:21:20|45.87|45.57|45.86|45.56|45.89|45.59|45.86|45.56|8
1725405690000|2024-09-03 23:21:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1725405710000|2024-09-03 23:21:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1725405720000|2024-09-03 23:22:00|45.84|45.54|45.87|45.57|45.87|45.57|45.84|45.54|6
1725405730000|2024-09-03 23:22:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725405750000|2024-09-03 23:22:30|45.85|45.55|45.85|45.55|45.87|45.57|45.85|45.55|8
1725405760000|2024-09-03 23:22:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725405770000|2024-09-03 23:22:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725405780000|2024-09-03 23:23:00|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|4
1725405790000|2024-09-03 23:23:10|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1725405800000|2024-09-03 23:23:20|45.82|45.52|45.79|45.49|45.82|45.52|45.79|45.49|4
1725405810000|2024-09-03 23:23:30|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1725405820000|2024-09-03 23:23:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725405840000|2024-09-03 23:24:00|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|4
1725405850000|2024-09-03 23:24:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725405860000|2024-09-03 23:24:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725405870000|2024-09-03 23:24:30|45.74|45.44|45.7|45.4|45.74|45.44|45.69|45.39|15
1725405880000|2024-09-03 23:24:40|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|5
1725405890000|2024-09-03 23:24:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725405900000|2024-09-03 23:25:00|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|5
1725405910000|2024-09-03 23:25:10|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|8
1725405920000|2024-09-03 23:25:20|45.71|45.41|45.73|45.43|45.74|45.44|45.71|45.41|8
1725405940000|2024-09-03 23:25:40|45.72|45.42|45.73|45.43|45.74|45.44|45.71|45.41|4
1725405960000|2024-09-03 23:26:00|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|3
1725405970000|2024-09-03 23:26:10|45.71|45.41|45.7|45.4|45.72|45.42|45.7|45.4|8
1725405980000|2024-09-03 23:26:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|8
1725405990000|2024-09-03 23:26:30|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|7
1725406000000|2024-09-03 23:26:40|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|5
1725406020000|2024-09-03 23:27:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725406030000|2024-09-03 23:27:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|6
1725406040000|2024-09-03 23:27:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725406050000|2024-09-03 23:27:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725406060000|2024-09-03 23:27:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725406070000|2024-09-03 23:27:50|45.69|45.39|45.62|45.32|45.69|45.39|45.62|45.32|5
1725406080000|2024-09-03 23:28:00|45.61|45.31|45.64|45.34|45.64|45.34|45.61|45.31|3
1725406090000|2024-09-03 23:28:10|45.63|45.33|45.67|45.37|45.67|45.37|45.63|45.33|3
1725406100000|2024-09-03 23:28:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725406110000|2024-09-03 23:28:30|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|8
1725406140000|2024-09-03 23:29:00|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725406170000|2024-09-03 23:29:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725406190000|2024-09-03 23:29:50|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|3
1725406210000|2024-09-03 23:30:10|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|4
1725406220000|2024-09-03 23:30:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1725406230000|2024-09-03 23:30:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725406240000|2024-09-03 23:30:40|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|5
1725406250000|2024-09-03 23:30:50|45.72|45.42|45.71|45.41|45.73|45.43|45.7|45.4|5
1725406260000|2024-09-03 23:31:00|45.72|45.42|45.72|45.42|45.72|45.42|45.71|45.41|5
1725406270000|2024-09-03 23:31:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725406280000|2024-09-03 23:31:20|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|4
1725406290000|2024-09-03 23:31:30|45.76|45.46|45.75|45.45|45.76|45.46|45.74|45.44|4
1725406300000|2024-09-03 23:31:40|45.74|45.44|45.75|45.45|45.77|45.47|45.74|45.44|8
1725406310000|2024-09-03 23:31:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|12
1725406320000|2024-09-03 23:32:00|45.74|45.44|45.75|45.45|45.76|45.46|45.74|45.44|10
1725406330000|2024-09-03 23:32:10|45.76|45.46|45.76|45.46|45.77|45.47|45.75|45.45|9
1725406340000|2024-09-03 23:32:20|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|10
1725406350000|2024-09-03 23:32:30|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|6
1725406360000|2024-09-03 23:32:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725406370000|2024-09-03 23:32:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725406380000|2024-09-03 23:33:00|45.73|45.43|45.71|45.41|45.74|45.44|45.7|45.4|7
1725406390000|2024-09-03 23:33:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725406400000|2024-09-03 23:33:20|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725406410000|2024-09-03 23:33:30|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|6
1725406420000|2024-09-03 23:33:40|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1725406430000|2024-09-03 23:33:50|45.72|45.42|45.73|45.43|45.74|45.44|45.72|45.42|6
1725406440000|2024-09-03 23:34:00|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|7
1725406450000|2024-09-03 23:34:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|4
1725406460000|2024-09-03 23:34:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725406500000|2024-09-03 23:35:00|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|7
1725406510000|2024-09-03 23:35:10|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725406520000|2024-09-03 23:35:20|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|4
1725406550000|2024-09-03 23:35:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725406560000|2024-09-03 23:36:00|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725406570000|2024-09-03 23:36:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725406580000|2024-09-03 23:36:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725406600000|2024-09-03 23:36:40|45.67|45.37|45.64|45.34|45.67|45.37|45.64|45.34|3
1725406610000|2024-09-03 23:36:50|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1725406620000|2024-09-03 23:37:00|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725406630000|2024-09-03 23:37:10|45.62|45.32|45.62|45.32|45.62|45.32|45.61|45.31|3
1725406640000|2024-09-03 23:37:20|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725406650000|2024-09-03 23:37:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725406670000|2024-09-03 23:37:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725406690000|2024-09-03 23:38:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725406700000|2024-09-03 23:38:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725406720000|2024-09-03 23:38:40|45.65|45.35|45.57|45.27|45.65|45.35|45.57|45.27|4
1725406730000|2024-09-03 23:38:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725406740000|2024-09-03 23:39:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725406750000|2024-09-03 23:39:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725406760000|2024-09-03 23:39:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725406770000|2024-09-03 23:39:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725406790000|2024-09-03 23:39:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725406810000|2024-09-03 23:40:10|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|5
1725406820000|2024-09-03 23:40:20|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|4
1725406830000|2024-09-03 23:40:30|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|3
1725406850000|2024-09-03 23:40:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725406860000|2024-09-03 23:41:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725406890000|2024-09-03 23:41:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725406900000|2024-09-03 23:41:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725406920000|2024-09-03 23:42:00|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725406970000|2024-09-03 23:42:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725406980000|2024-09-03 23:43:00|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725406990000|2024-09-03 23:43:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725407010000|2024-09-03 23:43:30|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725407030000|2024-09-03 23:43:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725407050000|2024-09-03 23:44:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725407060000|2024-09-03 23:44:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725407070000|2024-09-03 23:44:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725407080000|2024-09-03 23:44:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725407090000|2024-09-03 23:44:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725407120000|2024-09-03 23:45:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725407130000|2024-09-03 23:45:30|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725407160000|2024-09-03 23:46:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725407170000|2024-09-03 23:46:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725407190000|2024-09-03 23:46:30|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|4
1725407210000|2024-09-03 23:46:50|45.68|45.38|45.67|45.37|45.69|45.39|45.67|45.37|4
1725407220000|2024-09-03 23:47:00|45.68|45.38|45.65|45.35|45.68|45.38|45.64|45.34|6
1725407230000|2024-09-03 23:47:10|45.66|45.36|45.69|45.39|45.69|45.39|45.66|45.36|3
1725407240000|2024-09-03 23:47:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725407270000|2024-09-03 23:47:50|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|5
1725407280000|2024-09-03 23:48:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|8
1725407290000|2024-09-03 23:48:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725407310000|2024-09-03 23:48:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725407320000|2024-09-03 23:48:40|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725407330000|2024-09-03 23:48:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725407350000|2024-09-03 23:49:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725407360000|2024-09-03 23:49:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725407370000|2024-09-03 23:49:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725407380000|2024-09-03 23:49:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725407390000|2024-09-03 23:49:50|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725407400000|2024-09-03 23:50:00|45.63|45.33|45.61|45.31|45.63|45.33|45.59|45.29|14
1725407410000|2024-09-03 23:50:10|45.62|45.32|45.61|45.31|45.62|45.32|45.6|45.3|4
1725407420000|2024-09-03 23:50:20|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1725407440000|2024-09-03 23:50:40|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1725407450000|2024-09-03 23:50:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725407470000|2024-09-03 23:51:10|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|3
1725407480000|2024-09-03 23:51:20|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1725407490000|2024-09-03 23:51:30|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1725407500000|2024-09-03 23:51:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725407510000|2024-09-03 23:51:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725407520000|2024-09-03 23:52:00|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725407530000|2024-09-03 23:52:10|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|4
1725407540000|2024-09-03 23:52:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|10
1725407550000|2024-09-03 23:52:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725407560000|2024-09-03 23:52:40|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725407570000|2024-09-03 23:52:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725407580000|2024-09-03 23:53:00|45.59|45.29|45.58|45.28|45.6|45.3|45.58|45.28|4
1725407590000|2024-09-03 23:53:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|4
1725407600000|2024-09-03 23:53:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1725407610000|2024-09-03 23:53:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725407620000|2024-09-03 23:53:40|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725407630000|2024-09-03 23:53:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725407670000|2024-09-03 23:54:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725407680000|2024-09-03 23:54:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725407690000|2024-09-03 23:54:50|45.57|45.27|45.55|45.25|45.57|45.27|45.48|45.18|19
1725407700000|2024-09-03 23:55:00|45.53|45.23|45.53|45.23|45.54|45.24|45.52|45.22|11
1725407710000|2024-09-03 23:55:10|45.56|45.26|45.6|45.3|45.6|45.3|45.56|45.26|4
1725407720000|2024-09-03 23:55:20|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|10
1725407730000|2024-09-03 23:55:30|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|5
1725407740000|2024-09-03 23:55:40|45.59|45.29|45.6|45.3|45.62|45.32|45.59|45.29|18
1725407750000|2024-09-03 23:55:50|45.59|45.29|45.61|45.31|45.61|45.31|45.58|45.28|11
1725407760000|2024-09-03 23:56:00|45.6|45.3|45.6|45.3|45.63|45.33|45.6|45.3|10
1725407770000|2024-09-03 23:56:10|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|8
1725407780000|2024-09-03 23:56:20|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1725407800000|2024-09-03 23:56:40|45.6|45.3|45.61|45.31|45.62|45.32|45.59|45.29|8
1725407810000|2024-09-03 23:56:50|45.6|45.3|45.59|45.29|45.6|45.3|45.57|45.27|6
1725407820000|2024-09-03 23:57:00|45.58|45.28|45.6|45.3|45.61|45.31|45.58|45.28|13
1725407830000|2024-09-03 23:57:10|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|5
1725407840000|2024-09-03 23:57:20|45.6|45.3|45.58|45.28|45.62|45.32|45.58|45.28|7
1725407850000|2024-09-03 23:57:30|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|15
1725407860000|2024-09-03 23:57:40|45.58|45.28|45.52|45.22|45.58|45.28|45.51|45.21|13
1725407870000|2024-09-03 23:57:50|45.51|45.21|45.51|45.21|45.53|45.23|45.5|45.2|10
1725407880000|2024-09-03 23:58:00|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|7
1725407890000|2024-09-03 23:58:10|45.49|45.19|45.49|45.19|45.51|45.21|45.49|45.19|5
1725407900000|2024-09-03 23:58:20|45.48|45.18|45.48|45.18|45.49|45.19|45.46|45.16|9
1725407910000|2024-09-03 23:58:30|45.47|45.17|45.45|45.15|45.48|45.18|45.45|45.15|7
1725407920000|2024-09-03 23:58:40|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|7
1725407930000|2024-09-03 23:58:50|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|11
1725407940000|2024-09-03 23:59:00|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|7
1725407950000|2024-09-03 23:59:10|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|5
1725407960000|2024-09-03 23:59:20|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|17
1725407970000|2024-09-03 23:59:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725407980000|2024-09-03 23:59:40|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|5
1725407990000|2024-09-03 23:59:50|45.53|45.23|45.53|45.23|45.55|45.25|45.52|45.22|9
1725408000000|2024-09-04 00:00:00|45.52|45.22|45.54|45.24|45.56|45.26|45.52|45.22|14
1725408010000|2024-09-04 00:00:10|45.53|45.23|45.52|45.22|45.55|45.25|45.51|45.21|17
1725408020000|2024-09-04 00:00:20|45.51|45.21|45.52|45.22|45.55|45.25|45.5|45.2|15
1725408030000|2024-09-04 00:00:30|45.51|45.21|45.5|45.2|45.53|45.23|45.5|45.2|10
1725408040000|2024-09-04 00:00:40|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|8
1725408050000|2024-09-04 00:00:50|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|11
1725408060000|2024-09-04 00:01:00|45.51|45.21|45.57|45.27|45.57|45.27|45.51|45.21|21
1725408070000|2024-09-04 00:01:10|45.58|45.28|45.59|45.29|45.61|45.31|45.57|45.27|17
1725408080000|2024-09-04 00:01:20|45.58|45.28|45.61|45.31|45.61|45.31|45.58|45.28|14
1725408090000|2024-09-04 00:01:30|45.6|45.3|45.57|45.27|45.61|45.31|45.57|45.27|19
1725408100000|2024-09-04 00:01:40|45.56|45.26|45.52|45.22|45.57|45.27|45.52|45.22|9
1725408110000|2024-09-04 00:01:50|45.53|45.23|45.53|45.23|45.54|45.24|45.52|45.22|11
1725408120000|2024-09-04 00:02:00|45.52|45.22|45.57|45.27|45.57|45.27|45.52|45.22|11
1725408130000|2024-09-04 00:02:10|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|8
1725408140000|2024-09-04 00:02:20|45.57|45.27|45.56|45.26|45.59|45.29|45.56|45.26|18
1725408150000|2024-09-04 00:02:30|45.58|45.28|45.59|45.29|45.6|45.3|45.56|45.26|19
1725408160000|2024-09-04 00:02:40|45.58|45.28|45.6|45.3|45.6|45.3|45.56|45.26|13
1725408170000|2024-09-04 00:02:50|45.59|45.29|45.61|45.31|45.62|45.32|45.58|45.28|12
1725408180000|2024-09-04 00:03:00|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|13
1725408190000|2024-09-04 00:03:10|45.61|45.31|45.6|45.3|45.61|45.31|45.58|45.28|14
1725408200000|2024-09-04 00:03:20|45.59|45.29|45.58|45.28|45.6|45.3|45.57|45.27|13
1725408210000|2024-09-04 00:03:30|45.57|45.27|45.59|45.29|45.59|45.29|45.56|45.26|16
1725408220000|2024-09-04 00:03:40|45.6|45.3|45.6|45.3|45.61|45.31|45.59|45.29|13
1725408230000|2024-09-04 00:03:50|45.61|45.31|45.64|45.34|45.64|45.34|45.6|45.3|18
1725408240000|2024-09-04 00:04:00|45.63|45.33|45.65|45.35|45.67|45.37|45.63|45.33|15
1725408250000|2024-09-04 00:04:10|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|12
1725408260000|2024-09-04 00:04:20|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|14
1725408270000|2024-09-04 00:04:30|45.66|45.36|45.66|45.36|45.67|45.37|45.65|45.35|10
1725408280000|2024-09-04 00:04:40|45.65|45.35|45.63|45.33|45.66|45.36|45.61|45.31|17
1725408290000|2024-09-04 00:04:50|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|10
1725408300000|2024-09-04 00:05:00|45.62|45.32|45.67|45.37|45.67|45.37|45.62|45.32|22
1725408310000|2024-09-04 00:05:10|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|8
1725408320000|2024-09-04 00:05:20|45.68|45.38|45.69|45.39|45.71|45.41|45.67|45.37|10
1725408330000|2024-09-04 00:05:30|45.7|45.4|45.72|45.42|45.73|45.43|45.69|45.39|21
1725408340000|2024-09-04 00:05:40|45.73|45.43|45.69|45.39|45.76|45.46|45.69|45.39|15
1725408350000|2024-09-04 00:05:50|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|13
1725408360000|2024-09-04 00:06:00|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|7
1725408370000|2024-09-04 00:06:10|45.68|45.38|45.68|45.38|45.7|45.4|45.68|45.38|5
1725408380000|2024-09-04 00:06:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|6
1725408390000|2024-09-04 00:06:30|45.67|45.37|45.68|45.38|45.7|45.4|45.67|45.37|6
1725408400000|2024-09-04 00:06:40|45.69|45.39|45.67|45.37|45.7|45.4|45.66|45.36|14
1725408410000|2024-09-04 00:06:50|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|10
1725408420000|2024-09-04 00:07:00|45.7|45.4|45.68|45.38|45.71|45.41|45.68|45.38|10
1725408430000|2024-09-04 00:07:10|45.69|45.39|45.7|45.4|45.7|45.4|45.67|45.37|5
1725408440000|2024-09-04 00:07:20|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|10
1725408450000|2024-09-04 00:07:30|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|8
1725408460000|2024-09-04 00:07:40|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|8
1725408470000|2024-09-04 00:07:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|11
1725408480000|2024-09-04 00:08:00|45.7|45.4|45.66|45.36|45.7|45.4|45.65|45.35|12
1725408490000|2024-09-04 00:08:10|45.64|45.34|45.67|45.37|45.67|45.37|45.64|45.34|14
1725408500000|2024-09-04 00:08:20|45.66|45.36|45.65|45.35|45.68|45.38|45.64|45.34|11
1725408510000|2024-09-04 00:08:30|45.64|45.34|45.65|45.35|45.67|45.37|45.63|45.33|11
1725408520000|2024-09-04 00:08:40|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|7
1725408530000|2024-09-04 00:08:50|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|7
1725408540000|2024-09-04 00:09:00|45.68|45.38|45.69|45.39|45.7|45.4|45.68|45.38|8
1725408550000|2024-09-04 00:09:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725408570000|2024-09-04 00:09:30|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|15
1725408580000|2024-09-04 00:09:40|45.74|45.44|45.73|45.43|45.77|45.47|45.72|45.42|17
1725408590000|2024-09-04 00:09:50|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|13
1725408600000|2024-09-04 00:10:00|45.73|45.43|45.78|45.48|45.78|45.48|45.72|45.42|8
1725408610000|2024-09-04 00:10:10|45.76|45.46|45.77|45.47|45.81|45.51|45.76|45.46|20
1725408620000|2024-09-04 00:10:20|45.76|45.46|45.75|45.45|45.79|45.49|45.73|45.43|17
1725408630000|2024-09-04 00:10:30|45.74|45.44|45.76|45.46|45.77|45.47|45.74|45.44|16
1725408640000|2024-09-04 00:10:40|45.77|45.47|45.77|45.47|45.78|45.48|45.76|45.46|7
1725408650000|2024-09-04 00:10:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|6
1725408660000|2024-09-04 00:11:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|5
1725408670000|2024-09-04 00:11:10|45.77|45.47|45.78|45.48|45.78|45.48|45.76|45.46|10
1725408680000|2024-09-04 00:11:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725408690000|2024-09-04 00:11:30|45.77|45.47|45.77|45.47|45.79|45.49|45.76|45.46|10
1725408700000|2024-09-04 00:11:40|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|9
1725408710000|2024-09-04 00:11:50|45.79|45.49|45.79|45.49|45.81|45.51|45.79|45.49|11
1725408720000|2024-09-04 00:12:00|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|6
1725408730000|2024-09-04 00:12:10|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725408740000|2024-09-04 00:12:20|45.77|45.47|45.79|45.49|45.8|45.5|45.77|45.47|9
1725408750000|2024-09-04 00:12:30|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|4
1725408760000|2024-09-04 00:12:40|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725408770000|2024-09-04 00:12:50|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1725408780000|2024-09-04 00:13:00|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|5
1725408790000|2024-09-04 00:13:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725408800000|2024-09-04 00:13:20|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|4
1725408810000|2024-09-04 00:13:30|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|6
1725408820000|2024-09-04 00:13:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|8
1725408830000|2024-09-04 00:13:50|45.79|45.49|45.79|45.49|45.8|45.5|45.78|45.48|5
1725408840000|2024-09-04 00:14:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725408850000|2024-09-04 00:14:10|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|6
1725408860000|2024-09-04 00:14:20|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|8
1725408870000|2024-09-04 00:14:30|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|8
1725408880000|2024-09-04 00:14:40|45.77|45.47|45.75|45.45|45.78|45.48|45.75|45.45|9
1725408890000|2024-09-04 00:14:50|45.76|45.46|45.73|45.43|45.76|45.46|45.73|45.43|6
1725408900000|2024-09-04 00:15:00|45.75|45.45|45.76|45.46|45.77|45.47|45.74|45.44|6
1725408910000|2024-09-04 00:15:10|45.77|45.47|45.78|45.48|45.78|45.48|45.76|45.46|6
1725408920000|2024-09-04 00:15:20|45.79|45.49|45.8|45.5|45.81|45.51|45.78|45.48|10
1725408930000|2024-09-04 00:15:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725408940000|2024-09-04 00:15:40|45.82|45.52|45.78|45.48|45.82|45.52|45.78|45.48|8
1725408950000|2024-09-04 00:15:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|5
1725408960000|2024-09-04 00:16:00|45.76|45.46|45.84|45.54|45.86|45.56|45.76|45.46|15
1725408970000|2024-09-04 00:16:10|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|8
1725408980000|2024-09-04 00:16:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725408990000|2024-09-04 00:16:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|12
1725409000000|2024-09-04 00:16:40|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|9
1725409010000|2024-09-04 00:16:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725409020000|2024-09-04 00:17:00|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|12
1725409030000|2024-09-04 00:17:10|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|11
1725409040000|2024-09-04 00:17:20|45.88|45.58|45.88|45.58|45.9|45.6|45.88|45.58|14
1725409050000|2024-09-04 00:17:30|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|12
1725409060000|2024-09-04 00:17:40|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|13
1725409070000|2024-09-04 00:17:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409080000|2024-09-04 00:18:00|45.86|45.56|45.87|45.57|45.89|45.59|45.86|45.56|10
1725409090000|2024-09-04 00:18:10|45.88|45.58|45.9|45.6|45.9|45.6|45.87|45.57|9
1725409100000|2024-09-04 00:18:20|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|14
1725409110000|2024-09-04 00:18:30|45.89|45.59|45.91|45.61|45.92|45.62|45.88|45.58|8
1725409120000|2024-09-04 00:18:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|10
1725409130000|2024-09-04 00:18:50|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|11
1725409140000|2024-09-04 00:19:00|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|9
1725409150000|2024-09-04 00:19:10|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|6
1725409170000|2024-09-04 00:19:30|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1725409180000|2024-09-04 00:19:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409190000|2024-09-04 00:19:50|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|9
1725409200000|2024-09-04 00:20:00|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|9
1725409210000|2024-09-04 00:20:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409220000|2024-09-04 00:20:20|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409230000|2024-09-04 00:20:30|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725409240000|2024-09-04 00:20:40|45.87|45.57|45.88|45.58|45.89|45.59|45.86|45.56|6
1725409250000|2024-09-04 00:20:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725409260000|2024-09-04 00:21:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|6
1725409270000|2024-09-04 00:21:10|45.89|45.59|45.89|45.59|45.9|45.6|45.87|45.57|9
1725409280000|2024-09-04 00:21:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409290000|2024-09-04 00:21:30|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725409300000|2024-09-04 00:21:40|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|8
1725409320000|2024-09-04 00:22:00|45.92|45.62|45.91|45.61|45.93|45.63|45.9|45.6|11
1725409330000|2024-09-04 00:22:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|8
1725409340000|2024-09-04 00:22:20|45.9|45.6|45.9|45.6|45.92|45.62|45.89|45.59|9
1725409350000|2024-09-04 00:22:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725409370000|2024-09-04 00:22:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725409390000|2024-09-04 00:23:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409400000|2024-09-04 00:23:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725409410000|2024-09-04 00:23:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409420000|2024-09-04 00:23:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409440000|2024-09-04 00:24:00|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1725409450000|2024-09-04 00:24:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725409460000|2024-09-04 00:24:20|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1725409500000|2024-09-04 00:25:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|2
1725409510000|2024-09-04 00:25:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725409520000|2024-09-04 00:25:20|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725409530000|2024-09-04 00:25:30|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|2
1725409540000|2024-09-04 00:25:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725409550000|2024-09-04 00:25:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409570000|2024-09-04 00:26:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725409580000|2024-09-04 00:26:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409590000|2024-09-04 00:26:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725409600000|2024-09-04 00:26:40|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1725409610000|2024-09-04 00:26:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409620000|2024-09-04 00:27:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409630000|2024-09-04 00:27:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725409640000|2024-09-04 00:27:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409650000|2024-09-04 00:27:30|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409660000|2024-09-04 00:27:40|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409670000|2024-09-04 00:27:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725409680000|2024-09-04 00:28:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725409690000|2024-09-04 00:28:10|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1725409700000|2024-09-04 00:28:20|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409710000|2024-09-04 00:28:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409720000|2024-09-04 00:28:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1725409730000|2024-09-04 00:28:50|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725409740000|2024-09-04 00:29:00|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1725409750000|2024-09-04 00:29:10|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725409760000|2024-09-04 00:29:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409770000|2024-09-04 00:29:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409780000|2024-09-04 00:29:40|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|11
1725409790000|2024-09-04 00:29:50|45.86|45.56|45.87|45.57|45.88|45.58|45.86|45.56|9
1725409800000|2024-09-04 00:30:00|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|11
1725409810000|2024-09-04 00:30:10|45.85|45.55|45.81|45.51|45.86|45.56|45.8|45.5|13
1725409820000|2024-09-04 00:30:20|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|13
1725409830000|2024-09-04 00:30:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|6
1725409840000|2024-09-04 00:30:40|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725409850000|2024-09-04 00:30:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|4
1725409860000|2024-09-04 00:31:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725409880000|2024-09-04 00:31:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409900000|2024-09-04 00:31:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725409920000|2024-09-04 00:32:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725409930000|2024-09-04 00:32:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725409940000|2024-09-04 00:32:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1725409950000|2024-09-04 00:32:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409960000|2024-09-04 00:32:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725409970000|2024-09-04 00:32:50|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725409980000|2024-09-04 00:33:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409990000|2024-09-04 00:33:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410010000|2024-09-04 00:33:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410020000|2024-09-04 00:33:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410030000|2024-09-04 00:33:50|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|3
1725410040000|2024-09-04 00:34:00|45.92|45.62|45.9|45.6|45.93|45.63|45.9|45.6|3
1725410050000|2024-09-04 00:34:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725410070000|2024-09-04 00:34:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410080000|2024-09-04 00:34:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725410100000|2024-09-04 00:35:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725410110000|2024-09-04 00:35:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725410120000|2024-09-04 00:35:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410130000|2024-09-04 00:35:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410140000|2024-09-04 00:35:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725410150000|2024-09-04 00:35:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725410160000|2024-09-04 00:36:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725410210000|2024-09-04 00:36:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725410220000|2024-09-04 00:37:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725410240000|2024-09-04 00:37:20|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|2
1725410250000|2024-09-04 00:37:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725410260000|2024-09-04 00:37:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725410270000|2024-09-04 00:37:50|45.77|45.47|45.76|45.46|45.77|45.47|45.75|45.45|6
1725410280000|2024-09-04 00:38:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725410290000|2024-09-04 00:38:10|45.73|45.43|45.69|45.39|45.73|45.43|45.69|45.39|11
1725410300000|2024-09-04 00:38:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|5
1725410310000|2024-09-04 00:38:30|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|13
1725410320000|2024-09-04 00:38:40|45.72|45.42|45.75|45.45|45.76|45.46|45.72|45.42|7
1725410330000|2024-09-04 00:38:50|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|5
1725410340000|2024-09-04 00:39:00|45.75|45.45|45.74|45.44|45.75|45.45|45.71|45.41|10
1725410350000|2024-09-04 00:39:10|45.75|45.45|45.76|45.46|45.78|45.48|45.75|45.45|8
1725410360000|2024-09-04 00:39:20|45.77|45.47|45.78|45.48|45.79|45.49|45.76|45.46|10
1725410370000|2024-09-04 00:39:30|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725410390000|2024-09-04 00:39:50|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|5
1725410400000|2024-09-04 00:40:00|45.78|45.48|45.78|45.48|45.78|45.48|45.76|45.46|11
1725410410000|2024-09-04 00:40:10|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1725410420000|2024-09-04 00:40:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|7
1725410430000|2024-09-04 00:40:30|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|4
1725410440000|2024-09-04 00:40:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725410450000|2024-09-04 00:40:50|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|4
1725410460000|2024-09-04 00:41:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725410470000|2024-09-04 00:41:10|45.72|45.42|45.71|45.41|45.73|45.43|45.71|45.41|8
1725410480000|2024-09-04 00:41:20|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|2
1725410490000|2024-09-04 00:41:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725410510000|2024-09-04 00:41:50|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|3
1725410520000|2024-09-04 00:42:00|45.73|45.43|45.72|45.42|45.74|45.44|45.71|45.41|6
1725410530000|2024-09-04 00:42:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725410550000|2024-09-04 00:42:30|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|3
1725410560000|2024-09-04 00:42:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725410570000|2024-09-04 00:42:50|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|6
1725410580000|2024-09-04 00:43:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|5
1725410590000|2024-09-04 00:43:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725410600000|2024-09-04 00:43:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|8
1725410610000|2024-09-04 00:43:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|9
1725410620000|2024-09-04 00:43:40|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|6
1725410630000|2024-09-04 00:43:50|45.7|45.4|45.7|45.4|45.7|45.4|45.69|45.39|3
1725410640000|2024-09-04 00:44:00|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725410650000|2024-09-04 00:44:10|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|7
1725410660000|2024-09-04 00:44:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|7
1725410670000|2024-09-04 00:44:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|10
1725410680000|2024-09-04 00:44:40|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|7
1725410690000|2024-09-04 00:44:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725410700000|2024-09-04 00:45:00|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|13
1725410710000|2024-09-04 00:45:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725410720000|2024-09-04 00:45:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725410730000|2024-09-04 00:45:30|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|10
1725410740000|2024-09-04 00:45:40|45.71|45.41|45.76|45.46|45.76|45.46|45.71|45.41|7
1725410750000|2024-09-04 00:45:50|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|3
1725410760000|2024-09-04 00:46:00|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|4
1725410770000|2024-09-04 00:46:10|45.78|45.48|45.78|45.48|45.79|45.49|45.77|45.47|5
1725410780000|2024-09-04 00:46:20|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|4
1725410790000|2024-09-04 00:46:30|45.75|45.45|45.73|45.43|45.75|45.45|45.73|45.43|3
1725410800000|2024-09-04 00:46:40|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|3
1725410810000|2024-09-04 00:46:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725410820000|2024-09-04 00:47:00|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725410830000|2024-09-04 00:47:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725410840000|2024-09-04 00:47:20|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725410860000|2024-09-04 00:47:40|45.69|45.39|45.72|45.42|45.72|45.42|45.69|45.39|4
1725410870000|2024-09-04 00:47:50|45.73|45.43|45.73|45.43|45.75|45.45|45.73|45.43|5
1725410880000|2024-09-04 00:48:00|45.72|45.42|45.73|45.43|45.73|45.43|45.71|45.41|4
1725410890000|2024-09-04 00:48:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725410900000|2024-09-04 00:48:20|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|2
1725410910000|2024-09-04 00:48:30|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1725410920000|2024-09-04 00:48:40|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725410930000|2024-09-04 00:48:50|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|2
1725410940000|2024-09-04 00:49:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725410950000|2024-09-04 00:49:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725410960000|2024-09-04 00:49:20|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725410970000|2024-09-04 00:49:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725410980000|2024-09-04 00:49:40|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1725410990000|2024-09-04 00:49:50|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725411000000|2024-09-04 00:50:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725411020000|2024-09-04 00:50:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725411030000|2024-09-04 00:50:30|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725411040000|2024-09-04 00:50:40|45.73|45.43|45.7|45.4|45.73|45.43|45.68|45.38|6
1725411050000|2024-09-04 00:50:50|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725411060000|2024-09-04 00:51:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725411080000|2024-09-04 00:51:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725411100000|2024-09-04 00:51:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725411120000|2024-09-04 00:52:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725411130000|2024-09-04 00:52:10|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725411140000|2024-09-04 00:52:20|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725411150000|2024-09-04 00:52:30|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1725411160000|2024-09-04 00:52:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1725411170000|2024-09-04 00:52:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725411180000|2024-09-04 00:53:00|45.56|45.26|45.53|45.23|45.56|45.26|45.53|45.23|4
1725411190000|2024-09-04 00:53:10|45.54|45.24|45.52|45.22|45.54|45.24|45.52|45.22|3
1725411200000|2024-09-04 00:53:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725411210000|2024-09-04 00:53:30|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|3
1725411240000|2024-09-04 00:54:00|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725411260000|2024-09-04 00:54:20|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|4
1725411270000|2024-09-04 00:54:30|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|11
1725411280000|2024-09-04 00:54:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725411300000|2024-09-04 00:55:00|45.48|45.18|45.44|45.14|45.48|45.18|45.43|45.13|5
1725411310000|2024-09-04 00:55:10|45.43|45.13|45.42|45.12|45.44|45.14|45.42|45.12|6
1725411320000|2024-09-04 00:55:20|45.41|45.11|45.35|45.05|45.42|45.12|45.35|45.05|11
1725411330000|2024-09-04 00:55:30|45.34|45.04|45.31|45.01|45.35|45.05|45.31|45.01|5
1725411340000|2024-09-04 00:55:40|45.3|45|45.21|44.91|45.31|45.01|45.21|44.91|21
1725411350000|2024-09-04 00:55:50|45.23|44.93|45.27|44.97|45.27|44.97|45.22|44.92|18
1725411360000|2024-09-04 00:56:00|45.26|44.96|45.22|44.92|45.26|44.96|45.21|44.91|24
1725411370000|2024-09-04 00:56:10|45.23|44.93|45.33|45.03|45.34|45.04|45.22|44.92|25
1725411380000|2024-09-04 00:56:20|45.32|45.02|45.33|45.03|45.34|45.04|45.3|45|17
1725411390000|2024-09-04 00:56:30|45.34|45.04|45.32|45.02|45.34|45.04|45.29|44.99|21
1725411400000|2024-09-04 00:56:40|45.31|45.01|45.32|45.02|45.33|45.03|45.3|45|18
1725411410000|2024-09-04 00:56:50|45.31|45.01|45.3|45|45.31|45.01|45.28|44.98|15
1725411420000|2024-09-04 00:57:00|45.29|44.99|45.3|45|45.31|45.01|45.25|44.95|24
1725411430000|2024-09-04 00:57:10|45.31|45.01|45.27|44.97|45.33|45.03|45.27|44.97|16
1725411440000|2024-09-04 00:57:20|45.26|44.96|45.29|44.99|45.29|44.99|45.24|44.94|18
1725411450000|2024-09-04 00:57:30|45.28|44.98|45.27|44.97|45.29|44.99|45.26|44.96|16
1725411460000|2024-09-04 00:57:40|45.26|44.96|45.24|44.94|45.29|44.99|45.23|44.93|16
1725411470000|2024-09-04 00:57:50|45.25|44.95|45.22|44.92|45.25|44.95|45.22|44.92|12
1725411480000|2024-09-04 00:58:00|45.23|44.93|45.24|44.94|45.24|44.94|45.2|44.9|17
1725411490000|2024-09-04 00:58:10|45.23|44.93|45.28|44.98|45.3|45|45.23|44.93|15
1725411500000|2024-09-04 00:58:20|45.29|44.99|45.25|44.95|45.29|44.99|45.22|44.92|16
1725411510000|2024-09-04 00:58:30|45.26|44.96|45.27|44.97|45.28|44.98|45.23|44.93|18
1725411520000|2024-09-04 00:58:40|45.26|44.96|45.27|44.97|45.29|44.99|45.26|44.96|18
1725411530000|2024-09-04 00:58:50|45.26|44.96|45.27|44.97|45.29|44.99|45.26|44.96|15
1725411540000|2024-09-04 00:59:00|45.26|44.96|45.23|44.93|45.28|44.98|45.21|44.91|20
1725411550000|2024-09-04 00:59:10|45.21|44.91|45.22|44.92|45.23|44.93|45.2|44.9|16
1725411560000|2024-09-04 00:59:20|45.23|44.93|45.13|44.83|45.23|44.93|45.13|44.83|8
1725411570000|2024-09-04 00:59:30|45.12|44.82|45.11|44.81|45.13|44.83|45.09|44.79|15
1725411580000|2024-09-04 00:59:40|45.1|44.8|45.06|44.76|45.11|44.81|44.99|44.69|20
1725411590000|2024-09-04 00:59:50|45.05|44.75|45.08|44.78|45.08|44.78|45.04|44.74|21
1725411600000|2024-09-04 01:00:00|45.09|44.79|44.97|44.67|45.09|44.79|44.97|44.67|25
1725411610000|2024-09-04 01:00:10|44.96|44.66|45|44.7|45.05|44.75|44.92|44.62|25
1725411620000|2024-09-04 01:00:20|44.99|44.69|44.98|44.68|45|44.7|44.93|44.63|19
1725411630000|2024-09-04 01:00:30|44.99|44.69|44.9|44.6|45|44.7|44.9|44.6|22
1725411640000|2024-09-04 01:00:40|44.86|44.56|44.88|44.58|44.88|44.58|44.83|44.53|20
1725411650000|2024-09-04 01:00:50|44.89|44.59|44.83|44.53|44.89|44.59|44.83|44.53|20
1725411660000|2024-09-04 01:01:00|44.82|44.52|44.86|44.56|44.88|44.58|44.8|44.5|22
1725411670000|2024-09-04 01:01:10|44.85|44.55|44.74|44.44|44.85|44.55|44.73|44.43|19
1725411680000|2024-09-04 01:01:20|44.73|44.43|44.72|44.42|44.75|44.45|44.62|44.32|23
1725411690000|2024-09-04 01:01:30|44.71|44.41|44.63|44.33|44.72|44.42|44.63|44.33|25
1725411700000|2024-09-04 01:01:40|44.62|44.32|44.52|44.22|44.62|44.32|44.49|44.19|33
1725411710000|2024-09-04 01:01:50|44.5|44.2|44.44|44.14|44.54|44.24|44.44|44.14|25
1725411720000|2024-09-04 01:02:00|44.45|44.15|44.5|44.2|44.57|44.27|44.44|44.14|28
1725411730000|2024-09-04 01:02:10|44.49|44.19|44.33|44.03|44.53|44.23|44.33|44.03|25
1725411740000|2024-09-04 01:02:20|44.34|44.04|44.27|43.97|44.38|44.08|44.23|43.93|25
1725411750000|2024-09-04 01:02:30|44.25|43.95|44.3|44|44.34|44.04|44.2|43.9|31
1725411760000|2024-09-04 01:02:40|44.28|43.98|44.15|43.85|44.3|44|44.08|43.78|26
1725411770000|2024-09-04 01:02:50|44.16|43.86|44.18|43.88|44.26|43.96|44.13|43.83|28
1725411780000|2024-09-04 01:03:00|44.16|43.86|44.12|43.82|44.25|43.95|44.11|43.81|31
1725411790000|2024-09-04 01:03:10|44.1|43.8|44.01|43.71|44.1|43.8|43.87|43.57|27
1725411800000|2024-09-04 01:03:20|44.05|43.75|44.04|43.74|44.08|43.78|43.94|43.64|28
1725411810000|2024-09-04 01:03:30|44.02|43.72|43.78|43.48|44.02|43.72|43.78|43.48|32
1725411820000|2024-09-04 01:03:40|43.77|43.47|43.82|43.52|43.87|43.57|43.66|43.36|32
1725411830000|2024-09-04 01:03:50|43.85|43.55|43.85|43.55|43.87|43.57|43.83|43.53|25
1725411840000|2024-09-04 01:04:00|43.86|43.56|43.87|43.57|43.93|43.63|43.82|43.52|24
1725411850000|2024-09-04 01:04:10|43.88|43.58|43.64|43.34|43.88|43.58|43.62|43.32|31
1725411860000|2024-09-04 01:04:20|43.63|43.33|43.68|43.38|43.76|43.46|43.63|43.33|32
1725411870000|2024-09-04 01:04:30|43.67|43.37|43.72|43.42|43.73|43.43|43.58|43.28|27
1725411880000|2024-09-04 01:04:40|43.71|43.41|43.65|43.35|43.71|43.41|43.55|43.25|29
1725411890000|2024-09-04 01:04:50|43.62|43.32|43.55|43.25|43.62|43.32|43.37|43.07|25
1725411900000|2024-09-04 01:05:00|43.54|43.24|43.61|43.31|43.61|43.31|43.43|43.13|35
1725411910000|2024-09-04 01:05:10|43.6|43.3|43.59|43.29|43.63|43.33|43.53|43.23|32
1725411920000|2024-09-04 01:05:20|43.57|43.27|43.67|43.37|43.68|43.38|43.57|43.27|29
1725411930000|2024-09-04 01:05:30|43.66|43.36|43.78|43.48|43.8|43.5|43.65|43.35|28
1725411940000|2024-09-04 01:05:40|43.77|43.47|43.86|43.56|43.87|43.57|43.77|43.47|24
1725411950000|2024-09-04 01:05:50|43.87|43.57|43.95|43.65|43.95|43.65|43.85|43.55|24
1725411960000|2024-09-04 01:06:00|43.94|43.64|44.03|43.73|44.03|43.73|43.94|43.64|25
1725411970000|2024-09-04 01:06:10|44.04|43.74|44.08|43.78|44.08|43.78|44.03|43.73|25
1725411980000|2024-09-04 01:06:20|44.09|43.79|44.11|43.81|44.11|43.81|44.07|43.77|17
1725411990000|2024-09-04 01:06:30|44.14|43.84|44.06|43.76|44.17|43.87|44.06|43.76|25
1725412000000|2024-09-04 01:06:40|44.11|43.81|44.05|43.75|44.11|43.81|44.04|43.74|21
1725412010000|2024-09-04 01:06:50|44.04|43.74|44.05|43.75|44.08|43.78|44|43.7|26
1725412020000|2024-09-04 01:07:00|44.02|43.72|43.92|43.62|44.05|43.75|43.92|43.62|24
1725412030000|2024-09-04 01:07:10|43.94|43.64|43.94|43.64|43.98|43.68|43.9|43.6|26
1725412040000|2024-09-04 01:07:20|43.93|43.63|43.91|43.61|43.93|43.63|43.87|43.57|18
1725412050000|2024-09-04 01:07:30|43.9|43.6|43.87|43.57|43.9|43.6|43.79|43.49|20
1725412060000|2024-09-04 01:07:40|43.88|43.58|43.97|43.67|43.98|43.68|43.88|43.58|14
1725412070000|2024-09-04 01:07:50|43.96|43.66|44.05|43.75|44.05|43.75|43.96|43.66|22
1725412080000|2024-09-04 01:08:00|44.07|43.77|44.01|43.71|44.07|43.77|44|43.7|21
1725412090000|2024-09-04 01:08:10|44|43.7|44|43.7|44.05|43.75|43.96|43.66|20
1725412100000|2024-09-04 01:08:20|43.99|43.69|44|43.7|44.02|43.72|43.98|43.68|15
1725412110000|2024-09-04 01:08:30|44.01|43.71|44.07|43.77|44.08|43.78|44.01|43.71|14
1725412120000|2024-09-04 01:08:40|44.06|43.76|44.01|43.71|44.06|43.76|44.01|43.71|11
1725412130000|2024-09-04 01:08:50|44.02|43.72|44.01|43.71|44.02|43.72|43.98|43.68|10
1725412140000|2024-09-04 01:09:00|44.02|43.72|43.99|43.69|44.03|43.73|43.96|43.66|15
1725412150000|2024-09-04 01:09:10|43.98|43.68|43.94|43.64|43.99|43.69|43.92|43.62|13
1725412160000|2024-09-04 01:09:20|43.95|43.65|44.03|43.73|44.03|43.73|43.95|43.65|13
1725412170000|2024-09-04 01:09:30|44.02|43.72|43.94|43.64|44.02|43.72|43.93|43.63|13
1725412180000|2024-09-04 01:09:40|43.93|43.63|43.9|43.6|43.94|43.64|43.89|43.59|13
1725412190000|2024-09-04 01:09:50|43.91|43.61|43.97|43.67|43.98|43.68|43.9|43.6|16
1725412200000|2024-09-04 01:10:00|43.98|43.68|43.88|43.58|43.98|43.68|43.86|43.56|21
1725412210000|2024-09-04 01:10:10|43.89|43.59|44.01|43.71|44.01|43.71|43.88|43.58|23
1725412220000|2024-09-04 01:10:20|44|43.7|44.09|43.79|44.09|43.79|44|43.7|16
1725412230000|2024-09-04 01:10:30|44.08|43.78|44.08|43.78|44.13|43.83|44.08|43.78|19
1725412240000|2024-09-04 01:10:40|44.09|43.79|44.11|43.81|44.12|43.82|44.08|43.78|16
1725412250000|2024-09-04 01:10:50|44.1|43.8|44.05|43.75|44.11|43.81|44.05|43.75|15
1725412260000|2024-09-04 01:11:00|44.04|43.74|44.01|43.71|44.06|43.76|44|43.7|16
1725412270000|2024-09-04 01:11:10|44|43.7|44|43.7|44.01|43.71|43.97|43.67|16
1725412280000|2024-09-04 01:11:20|43.99|43.69|44.05|43.75|44.06|43.76|43.99|43.69|18
1725412290000|2024-09-04 01:11:30|44.03|43.73|43.99|43.69|44.04|43.74|43.99|43.69|12
1725412300000|2024-09-04 01:11:40|44|43.7|43.99|43.69|44|43.7|43.98|43.68|11
1725412310000|2024-09-04 01:11:50|43.98|43.68|43.94|43.64|43.98|43.68|43.93|43.63|6
1725412320000|2024-09-04 01:12:00|43.95|43.65|43.95|43.65|43.97|43.67|43.94|43.64|8
1725412330000|2024-09-04 01:12:10|43.94|43.64|43.99|43.69|44.01|43.71|43.94|43.64|12
1725412340000|2024-09-04 01:12:20|44|43.7|44.01|43.71|44.06|43.76|44|43.7|11
1725412350000|2024-09-04 01:12:30|44.02|43.72|44.06|43.76|44.07|43.77|44.02|43.72|18
1725412360000|2024-09-04 01:12:40|44.07|43.77|44.08|43.78|44.09|43.79|44.04|43.74|16
1725412370000|2024-09-04 01:12:50|44.09|43.79|44.13|43.83|44.14|43.84|44.08|43.78|16
1725412380000|2024-09-04 01:13:00|44.12|43.82|44.17|43.87|44.17|43.87|44.11|43.81|19
1725412390000|2024-09-04 01:13:10|44.16|43.86|44.19|43.89|44.19|43.89|44.13|43.83|17
1725412400000|2024-09-04 01:13:20|44.18|43.88|44.2|43.9|44.21|43.91|44.16|43.86|24
1725412410000|2024-09-04 01:13:30|44.18|43.88|44.22|43.92|44.24|43.94|44.18|43.88|19
1725412420000|2024-09-04 01:13:40|44.23|43.93|44.22|43.92|44.25|43.95|44.22|43.92|14
1725412430000|2024-09-04 01:13:50|44.23|43.93|44.16|43.86|44.23|43.93|44.16|43.86|10
1725412440000|2024-09-04 01:14:00|44.15|43.85|44.14|43.84|44.16|43.86|44.11|43.81|18
1725412450000|2024-09-04 01:14:10|44.13|43.83|44.19|43.89|44.2|43.9|44.13|43.83|17
1725412460000|2024-09-04 01:14:20|44.2|43.9|44.18|43.88|44.21|43.91|44.17|43.87|11
1725412470000|2024-09-04 01:14:30|44.19|43.89|44.2|43.9|44.22|43.92|44.17|43.87|13
1725412480000|2024-09-04 01:14:40|44.19|43.89|44.25|43.95|44.25|43.95|44.19|43.89|20
1725412490000|2024-09-04 01:14:50|44.24|43.94|44.23|43.93|44.25|43.95|44.23|43.93|6
1725412500000|2024-09-04 01:15:00|44.22|43.92|44.14|43.84|44.22|43.92|44.13|43.83|18
1725412510000|2024-09-04 01:15:10|44.15|43.85|44.1|43.8|44.16|43.86|44.1|43.8|9
1725412520000|2024-09-04 01:15:20|44.09|43.79|44.07|43.77|44.09|43.79|44.05|43.75|10
1725412530000|2024-09-04 01:15:30|44.06|43.76|44.08|43.78|44.08|43.78|44.05|43.75|6
1725412540000|2024-09-04 01:15:40|44.07|43.77|44.09|43.79|44.11|43.81|44.06|43.76|13
1725412550000|2024-09-04 01:15:50|44.08|43.78|44.01|43.71|44.09|43.79|44.01|43.71|11
1725412560000|2024-09-04 01:16:00|44|43.7|44.06|43.76|44.07|43.77|44|43.7|19
1725412570000|2024-09-04 01:16:10|44.04|43.74|44.01|43.71|44.04|43.74|44|43.7|8
1725412580000|2024-09-04 01:16:20|44.02|43.72|44.03|43.73|44.03|43.73|43.97|43.67|18
1725412590000|2024-09-04 01:16:30|44.02|43.72|44.08|43.78|44.08|43.78|44.02|43.72|10
1725412600000|2024-09-04 01:16:40|44.09|43.79|44.15|43.85|44.15|43.85|44.09|43.79|9
1725412610000|2024-09-04 01:16:50|44.16|43.86|44.15|43.85|44.16|43.86|44.11|43.81|15
1725412620000|2024-09-04 01:17:00|44.16|43.86|44.19|43.89|44.23|43.93|44.16|43.86|20
1725412630000|2024-09-04 01:17:10|44.18|43.88|44.18|43.88|44.2|43.9|44.15|43.85|17
1725412640000|2024-09-04 01:17:20|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1725412650000|2024-09-04 01:17:30|44.17|43.87|44.19|43.89|44.2|43.9|44.17|43.87|5
1725412660000|2024-09-04 01:17:40|44.18|43.88|44.14|43.84|44.18|43.88|44.14|43.84|5
1725412670000|2024-09-04 01:17:50|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|7
1725412680000|2024-09-04 01:18:00|44.18|43.88|44.21|43.91|44.21|43.91|44.18|43.88|4
1725412690000|2024-09-04 01:18:10|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|5
1725412700000|2024-09-04 01:18:20|44.19|43.89|44.2|43.9|44.2|43.9|44.18|43.88|4
1725412710000|2024-09-04 01:18:30|44.19|43.89|44.1|43.8|44.19|43.89|44.1|43.8|9
1725412720000|2024-09-04 01:18:40|44.11|43.81|44.11|43.81|44.11|43.81|44.09|43.79|7
1725412730000|2024-09-04 01:18:50|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|6
1725412740000|2024-09-04 01:19:00|44.11|43.81|44.15|43.85|44.15|43.85|44.1|43.8|11
1725412750000|2024-09-04 01:19:10|44.14|43.84|44.14|43.84|44.16|43.86|44.12|43.82|11
1725412760000|2024-09-04 01:19:20|44.13|43.83|44.19|43.89|44.19|43.89|44.13|43.83|7
1725412770000|2024-09-04 01:19:30|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|7
1725412780000|2024-09-04 01:19:40|44.17|43.87|44.17|43.87|44.18|43.88|44.14|43.84|8
1725412790000|2024-09-04 01:19:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1725412800000|2024-09-04 01:20:00|44.15|43.85|44.18|43.88|44.18|43.88|44.15|43.85|8
1725412810000|2024-09-04 01:20:10|44.19|43.89|44.23|43.93|44.23|43.93|44.18|43.88|9
1725412820000|2024-09-04 01:20:20|44.22|43.92|44.24|43.94|44.24|43.94|44.2|43.9|9
1725412830000|2024-09-04 01:20:30|44.25|43.95|44.21|43.91|44.25|43.95|44.21|43.91|7
1725412840000|2024-09-04 01:20:40|44.2|43.9|44.21|43.91|44.21|43.91|44.18|43.88|6
1725412850000|2024-09-04 01:20:50|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|8
1725412860000|2024-09-04 01:21:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1725412870000|2024-09-04 01:21:10|44.24|43.94|44.28|43.98|44.28|43.98|44.24|43.94|9
1725412880000|2024-09-04 01:21:20|44.27|43.97|44.29|43.99|44.31|44.01|44.27|43.97|22
1725412890000|2024-09-04 01:21:30|44.28|43.98|44.26|43.96|44.29|43.99|44.23|43.93|18
1725412900000|2024-09-04 01:21:40|44.24|43.94|44.23|43.93|44.25|43.95|44.2|43.9|14
1725412910000|2024-09-04 01:21:50|44.24|43.94|44.25|43.95|44.26|43.96|44.24|43.94|10
1725412920000|2024-09-04 01:22:00|44.24|43.94|44.31|44.01|44.32|44.02|44.24|43.94|15
1725412930000|2024-09-04 01:22:10|44.32|44.02|44.31|44.01|44.32|44.02|44.29|43.99|21
1725412940000|2024-09-04 01:22:20|44.32|44.02|44.27|43.97|44.32|44.02|44.27|43.97|17
1725412950000|2024-09-04 01:22:30|44.26|43.96|44.21|43.91|44.26|43.96|44.2|43.9|9
1725412960000|2024-09-04 01:22:40|44.22|43.92|44.26|43.96|44.27|43.97|44.21|43.91|7
1725412970000|2024-09-04 01:22:50|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|4
1725412980000|2024-09-04 01:23:00|44.27|43.97|44.28|43.98|44.29|43.99|44.26|43.96|8
1725412990000|2024-09-04 01:23:10|44.27|43.97|44.31|44.01|44.31|44.01|44.26|43.96|7
1725413000000|2024-09-04 01:23:20|44.3|44|44.3|44|44.32|44.02|44.3|44|11
1725413010000|2024-09-04 01:23:30|44.31|44.01|44.36|44.06|44.36|44.06|44.31|44.01|9
1725413020000|2024-09-04 01:23:40|44.35|44.05|44.34|44.04|44.36|44.06|44.34|44.04|12
1725413030000|2024-09-04 01:23:50|44.33|44.03|44.28|43.98|44.33|44.03|44.28|43.98|12
1725413040000|2024-09-04 01:24:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1725413050000|2024-09-04 01:24:10|44.29|43.99|44.3|44|44.3|44|44.28|43.98|4
1725413060000|2024-09-04 01:24:20|44.31|44.01|44.36|44.06|44.36|44.06|44.31|44.01|15
1725413070000|2024-09-04 01:24:30|44.37|44.07|44.33|44.03|44.37|44.07|44.33|44.03|8
1725413080000|2024-09-04 01:24:40|44.34|44.04|44.41|44.11|44.41|44.11|44.34|44.04|16
1725413090000|2024-09-04 01:24:50|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|16
1725413100000|2024-09-04 01:25:00|44.39|44.09|44.38|44.08|44.42|44.12|44.38|44.08|12
1725413110000|2024-09-04 01:25:10|44.37|44.07|44.38|44.08|44.39|44.09|44.36|44.06|10
1725413120000|2024-09-04 01:25:20|44.4|44.1|44.43|44.13|44.43|44.13|44.39|44.09|10
1725413130000|2024-09-04 01:25:30|44.42|44.12|44.47|44.17|44.48|44.18|44.41|44.11|17
1725413140000|2024-09-04 01:25:40|44.46|44.16|44.45|44.15|44.48|44.18|44.44|44.14|12
1725413150000|2024-09-04 01:25:50|44.44|44.14|44.41|44.11|44.45|44.15|44.4|44.1|13
1725413160000|2024-09-04 01:26:00|44.4|44.1|44.46|44.16|44.46|44.16|44.4|44.1|21
1725413170000|2024-09-04 01:26:10|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|17
1725413180000|2024-09-04 01:26:20|44.48|44.18|44.48|44.18|44.5|44.2|44.48|44.18|17
1725413190000|2024-09-04 01:26:30|44.47|44.17|44.48|44.18|44.49|44.19|44.46|44.16|10
1725413200000|2024-09-04 01:26:40|44.49|44.19|44.5|44.2|44.51|44.21|44.48|44.18|22
1725413210000|2024-09-04 01:26:50|44.49|44.19|44.51|44.21|44.52|44.22|44.49|44.19|8
1725413220000|2024-09-04 01:27:00|44.52|44.22|44.51|44.21|44.53|44.23|44.49|44.19|13
1725413230000|2024-09-04 01:27:10|44.5|44.2|44.5|44.2|44.52|44.22|44.49|44.19|15
1725413240000|2024-09-04 01:27:20|44.51|44.21|44.49|44.19|44.52|44.22|44.49|44.19|5
1725413250000|2024-09-04 01:27:30|44.48|44.18|44.46|44.16|44.48|44.18|44.45|44.15|7
1725413260000|2024-09-04 01:27:40|44.47|44.17|44.46|44.16|44.47|44.17|44.45|44.15|5
1725413270000|2024-09-04 01:27:50|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|9
1725413280000|2024-09-04 01:28:00|44.48|44.18|44.52|44.22|44.53|44.23|44.48|44.18|12
1725413290000|2024-09-04 01:28:10|44.51|44.21|44.5|44.2|44.51|44.21|44.48|44.18|14
1725413300000|2024-09-04 01:28:20|44.49|44.19|44.48|44.18|44.5|44.2|44.48|44.18|14
1725413310000|2024-09-04 01:28:30|44.49|44.19|44.5|44.2|44.5|44.2|44.47|44.17|10
1725413320000|2024-09-04 01:28:40|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|12
1725413330000|2024-09-04 01:28:50|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|5
1725413340000|2024-09-04 01:29:00|44.5|44.2|44.57|44.27|44.58|44.28|44.5|44.2|11
1725413350000|2024-09-04 01:29:10|44.58|44.28|44.55|44.25|44.58|44.28|44.55|44.25|12
1725413360000|2024-09-04 01:29:20|44.56|44.26|44.59|44.29|44.59|44.29|44.55|44.25|10
1725413370000|2024-09-04 01:29:30|44.58|44.28|44.59|44.29|44.6|44.3|44.57|44.27|9
1725413380000|2024-09-04 01:29:40|44.6|44.3|44.57|44.27|44.6|44.3|44.57|44.27|8
1725413390000|2024-09-04 01:29:50|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|7
1725413400000|2024-09-04 01:30:00|44.57|44.27|44.57|44.27|44.6|44.3|44.56|44.26|11
1725413410000|2024-09-04 01:30:10|44.56|44.26|44.59|44.29|44.6|44.3|44.56|44.26|12
1725413420000|2024-09-04 01:30:20|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|8
1725413430000|2024-09-04 01:30:30|44.57|44.27|44.55|44.25|44.58|44.28|44.55|44.25|11
1725413440000|2024-09-04 01:30:40|44.54|44.24|44.54|44.24|44.55|44.25|44.52|44.22|9
1725413450000|2024-09-04 01:30:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1725413460000|2024-09-04 01:31:00|44.51|44.21|44.55|44.25|44.57|44.27|44.51|44.21|17
1725413470000|2024-09-04 01:31:10|44.56|44.26|44.6|44.3|44.6|44.3|44.56|44.26|4
1725413480000|2024-09-04 01:31:20|44.61|44.31|44.64|44.34|44.64|44.34|44.61|44.31|3
1725413490000|2024-09-04 01:31:30|44.63|44.33|44.64|44.34|44.65|44.35|44.63|44.33|4
1725413500000|2024-09-04 01:31:40|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1725413510000|2024-09-04 01:31:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1725413520000|2024-09-04 01:32:00|44.67|44.37|44.68|44.38|44.69|44.39|44.67|44.37|3
1725413530000|2024-09-04 01:32:10|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1725413540000|2024-09-04 01:32:20|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1725413550000|2024-09-04 01:32:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1725413560000|2024-09-04 01:32:40|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1725413570000|2024-09-04 01:32:50|44.68|44.38|44.68|44.38|44.7|44.4|44.68|44.38|5
1725413580000|2024-09-04 01:33:00|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1725413590000|2024-09-04 01:33:10|44.7|44.4|44.75|44.45|44.75|44.45|44.7|44.4|4
1725413600000|2024-09-04 01:33:20|44.74|44.44|44.75|44.45|44.75|44.45|44.73|44.43|4
1725413610000|2024-09-04 01:33:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1725413620000|2024-09-04 01:33:40|44.74|44.44|44.7|44.4|44.74|44.44|44.7|44.4|6
1725413630000|2024-09-04 01:33:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1725413640000|2024-09-04 01:34:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1725413650000|2024-09-04 01:34:10|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|2
1725413660000|2024-09-04 01:34:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1725413670000|2024-09-04 01:34:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1725413680000|2024-09-04 01:34:40|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1725413690000|2024-09-04 01:34:50|44.79|44.49|44.79|44.49|44.79|44.49|44.77|44.47|5
1725413700000|2024-09-04 01:35:00|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|6
1725413710000|2024-09-04 01:35:10|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1725413720000|2024-09-04 01:35:20|44.82|44.52|44.86|44.56|44.87|44.57|44.82|44.52|6
1725413730000|2024-09-04 01:35:30|44.87|44.57|44.85|44.55|44.87|44.57|44.84|44.54|7
1725413740000|2024-09-04 01:35:40|44.86|44.56|44.85|44.55|44.87|44.57|44.85|44.55|4
1725413750000|2024-09-04 01:35:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1725413760000|2024-09-04 01:36:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1725413770000|2024-09-04 01:36:10|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|3
1725413780000|2024-09-04 01:36:20|44.91|44.61|44.87|44.57|44.91|44.61|44.87|44.57|11
1725413790000|2024-09-04 01:36:30|44.88|44.58|44.91|44.61|44.92|44.62|44.88|44.58|12
1725413800000|2024-09-04 01:36:40|44.92|44.62|44.93|44.63|44.94|44.64|44.91|44.61|11
1725413810000|2024-09-04 01:36:50|44.94|44.64|44.92|44.62|44.94|44.64|44.9|44.6|18
1725413820000|2024-09-04 01:37:00|44.91|44.61|44.93|44.63|44.94|44.64|44.9|44.6|11
1725413830000|2024-09-04 01:37:10|44.92|44.62|44.91|44.61|44.93|44.63|44.91|44.61|10
1725413840000|2024-09-04 01:37:20|44.9|44.6|44.93|44.63|44.93|44.63|44.89|44.59|10
1725413850000|2024-09-04 01:37:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|7
1725413860000|2024-09-04 01:37:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1725413870000|2024-09-04 01:37:50|44.92|44.62|44.89|44.59|44.92|44.62|44.88|44.58|9
1725413880000|2024-09-04 01:38:00|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|4
1725413890000|2024-09-04 01:38:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1725413900000|2024-09-04 01:38:20|44.83|44.53|44.77|44.47|44.83|44.53|44.77|44.47|6
1725413910000|2024-09-04 01:38:30|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|8
1725413920000|2024-09-04 01:38:40|44.76|44.46|44.79|44.49|44.8|44.5|44.76|44.46|10
1725413930000|2024-09-04 01:38:50|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|7
1725413940000|2024-09-04 01:39:00|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|4
1725413950000|2024-09-04 01:39:10|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|4
1725413960000|2024-09-04 01:39:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1725413970000|2024-09-04 01:39:30|44.82|44.52|44.81|44.51|44.85|44.55|44.81|44.51|7
1725413980000|2024-09-04 01:39:40|44.82|44.52|44.87|44.57|44.87|44.57|44.82|44.52|11
1725413990000|2024-09-04 01:39:50|44.86|44.56|44.89|44.59|44.9|44.6|44.86|44.56|6
1725414000000|2024-09-04 01:40:00|44.9|44.6|44.91|44.61|44.92|44.62|44.89|44.59|14
1725414010000|2024-09-04 01:40:10|44.89|44.59|44.89|44.59|44.89|44.59|44.87|44.57|5
1725414020000|2024-09-04 01:40:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1725414030000|2024-09-04 01:40:30|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|7
1725414040000|2024-09-04 01:40:40|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|5
1725414050000|2024-09-04 01:40:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1725414060000|2024-09-04 01:41:00|44.89|44.59|44.91|44.61|44.91|44.61|44.88|44.58|9
1725414070000|2024-09-04 01:41:10|44.92|44.62|44.91|44.61|44.92|44.62|44.89|44.59|9
1725414080000|2024-09-04 01:41:20|44.92|44.62|44.92|44.62|44.92|44.62|44.9|44.6|7
1725414090000|2024-09-04 01:41:30|44.91|44.61|44.91|44.61|44.93|44.63|44.9|44.6|10
1725414100000|2024-09-04 01:41:40|44.9|44.6|44.88|44.58|44.91|44.61|44.88|44.58|9
1725414110000|2024-09-04 01:41:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1725414120000|2024-09-04 01:42:00|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|5
1725414130000|2024-09-04 01:42:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|4
1725414140000|2024-09-04 01:42:20|44.9|44.6|44.89|44.59|44.91|44.61|44.88|44.58|8
1725414150000|2024-09-04 01:42:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725414160000|2024-09-04 01:42:40|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|5
1725414170000|2024-09-04 01:42:50|44.9|44.6|44.97|44.67|44.97|44.67|44.9|44.6|12
1725414180000|2024-09-04 01:43:00|44.98|44.68|44.96|44.66|44.98|44.68|44.94|44.64|9
1725414190000|2024-09-04 01:43:10|44.95|44.65|44.97|44.67|44.97|44.67|44.94|44.64|13
1725414200000|2024-09-04 01:43:20|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1725414210000|2024-09-04 01:43:30|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|5
1725414220000|2024-09-04 01:43:40|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|6
1725414230000|2024-09-04 01:43:50|45|44.7|45.01|44.71|45.01|44.71|45|44.7|6
1725414240000|2024-09-04 01:44:00|45|44.7|44.97|44.67|45|44.7|44.97|44.67|10
1725414250000|2024-09-04 01:44:10|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1725414260000|2024-09-04 01:44:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1725414270000|2024-09-04 01:44:30|44.95|44.65|44.91|44.61|44.96|44.66|44.91|44.61|6
1725414280000|2024-09-04 01:44:40|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|8
1725414290000|2024-09-04 01:44:50|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|11
1725414300000|2024-09-04 01:45:00|44.89|44.59|44.92|44.62|44.95|44.65|44.89|44.59|10
1725414310000|2024-09-04 01:45:10|44.91|44.61|44.95|44.65|44.96|44.66|44.91|44.61|12
1725414320000|2024-09-04 01:45:20|44.96|44.66|44.95|44.65|44.97|44.67|44.95|44.65|6
1725414330000|2024-09-04 01:45:30|44.96|44.66|44.94|44.64|44.96|44.66|44.94|44.64|7
1725414340000|2024-09-04 01:45:40|44.93|44.63|44.97|44.67|44.97|44.67|44.92|44.62|7
1725414350000|2024-09-04 01:45:50|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|5
1725414360000|2024-09-04 01:46:00|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|4
1725414370000|2024-09-04 01:46:10|44.99|44.69|44.97|44.67|44.99|44.69|44.96|44.66|9
1725414380000|2024-09-04 01:46:20|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|3
1725414390000|2024-09-04 01:46:30|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|3
1725414400000|2024-09-04 01:46:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1725414410000|2024-09-04 01:46:50|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1725414420000|2024-09-04 01:47:00|44.88|44.58|44.93|44.63|44.93|44.63|44.88|44.58|6
1725414430000|2024-09-04 01:47:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1725414440000|2024-09-04 01:47:20|44.94|44.64|44.96|44.66|44.97|44.67|44.94|44.64|4
1725414450000|2024-09-04 01:47:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1725414460000|2024-09-04 01:47:40|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1725414470000|2024-09-04 01:47:50|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1725414480000|2024-09-04 01:48:00|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|5
1725414490000|2024-09-04 01:48:10|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|3
1725414510000|2024-09-04 01:48:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725414520000|2024-09-04 01:48:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1725414550000|2024-09-04 01:49:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725414570000|2024-09-04 01:49:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1725414580000|2024-09-04 01:49:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725414600000|2024-09-04 01:50:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414610000|2024-09-04 01:50:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414620000|2024-09-04 01:50:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1725414630000|2024-09-04 01:50:30|45.1|44.8|45.14|44.84|45.14|44.84|45.1|44.8|3
1725414640000|2024-09-04 01:50:40|45.13|44.83|45.08|44.78|45.13|44.83|45.08|44.78|5
1725414650000|2024-09-04 01:50:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725414660000|2024-09-04 01:51:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725414670000|2024-09-04 01:51:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414680000|2024-09-04 01:51:20|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1725414690000|2024-09-04 01:51:30|45.03|44.73|45|44.7|45.03|44.73|45|44.7|3
1725414700000|2024-09-04 01:51:40|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|4
1725414710000|2024-09-04 01:51:50|45.03|44.73|45.04|44.74|45.04|44.74|45.01|44.71|5
1725414720000|2024-09-04 01:52:00|45.05|44.75|45.04|44.74|45.05|44.75|45.03|44.73|6
1725414730000|2024-09-04 01:52:10|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1725414740000|2024-09-04 01:52:20|45.07|44.77|45.08|44.78|45.08|44.78|45.06|44.76|4
1725414750000|2024-09-04 01:52:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1725414760000|2024-09-04 01:52:40|45.09|44.79|45.11|44.81|45.11|44.81|45.09|44.79|3
1725414770000|2024-09-04 01:52:50|45.12|44.82|45.15|44.85|45.15|44.85|45.12|44.82|5
1725414780000|2024-09-04 01:53:00|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|4
1725414790000|2024-09-04 01:53:10|45.16|44.86|45.13|44.83|45.16|44.86|45.13|44.83|6
1725414800000|2024-09-04 01:53:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725414810000|2024-09-04 01:53:30|45.13|44.83|45.11|44.81|45.13|44.83|45.09|44.79|5
1725414820000|2024-09-04 01:53:40|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|3
1725414830000|2024-09-04 01:53:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725414840000|2024-09-04 01:54:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|6
1725414850000|2024-09-04 01:54:10|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1725414860000|2024-09-04 01:54:20|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|3
1725414870000|2024-09-04 01:54:30|45.02|44.72|45.01|44.71|45.02|44.72|45|44.7|6
1725414880000|2024-09-04 01:54:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|5
1725414890000|2024-09-04 01:54:50|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1725414900000|2024-09-04 01:55:00|45|44.7|45.01|44.71|45.04|44.74|45|44.7|13
1725414910000|2024-09-04 01:55:10|45|44.7|44.99|44.69|45.01|44.71|44.99|44.69|6
1725414920000|2024-09-04 01:55:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|4
1725414930000|2024-09-04 01:55:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1725414950000|2024-09-04 01:55:50|44.97|44.67|44.96|44.66|44.98|44.68|44.96|44.66|4
1725414960000|2024-09-04 01:56:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1725414970000|2024-09-04 01:56:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1725414980000|2024-09-04 01:56:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1725414990000|2024-09-04 01:56:30|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1725415000000|2024-09-04 01:56:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415010000|2024-09-04 01:56:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415020000|2024-09-04 01:57:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1725415030000|2024-09-04 01:57:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1725415040000|2024-09-04 01:57:20|44.93|44.63|44.88|44.58|44.93|44.63|44.88|44.58|7
1725415050000|2024-09-04 01:57:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1725415060000|2024-09-04 01:57:40|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1725415070000|2024-09-04 01:57:50|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|3
1725415090000|2024-09-04 01:58:10|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|6
1725415100000|2024-09-04 01:58:20|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|4
1725415110000|2024-09-04 01:58:30|44.88|44.58|44.87|44.57|44.89|44.59|44.87|44.57|6
1725415120000|2024-09-04 01:58:40|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725415130000|2024-09-04 01:58:50|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|7
1725415140000|2024-09-04 01:59:00|44.91|44.61|44.86|44.56|44.91|44.61|44.86|44.56|6
1725415150000|2024-09-04 01:59:10|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1725415170000|2024-09-04 01:59:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1725415180000|2024-09-04 01:59:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1725415200000|2024-09-04 02:00:00|44.86|44.56|44.9|44.6|44.9|44.6|44.86|44.56|8
1725415210000|2024-09-04 02:00:10|44.89|44.59|44.86|44.56|44.89|44.59|44.85|44.55|7
1725415220000|2024-09-04 02:00:20|44.88|44.58|44.94|44.64|44.94|44.64|44.88|44.58|9
1725415230000|2024-09-04 02:00:30|44.93|44.63|44.87|44.57|44.93|44.63|44.87|44.57|6
1725415240000|2024-09-04 02:00:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1725415250000|2024-09-04 02:00:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1725415260000|2024-09-04 02:01:00|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1725415270000|2024-09-04 02:01:10|44.92|44.62|44.94|44.64|44.95|44.65|44.92|44.62|4
1725415280000|2024-09-04 02:01:20|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|3
1725415290000|2024-09-04 02:01:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1725415310000|2024-09-04 02:01:50|44.88|44.58|44.92|44.62|44.92|44.62|44.88|44.58|4
1725415320000|2024-09-04 02:02:00|44.93|44.63|44.89|44.59|44.93|44.63|44.89|44.59|7
1725415330000|2024-09-04 02:02:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1725415340000|2024-09-04 02:02:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1725415350000|2024-09-04 02:02:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1725415370000|2024-09-04 02:02:50|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725415380000|2024-09-04 02:03:00|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|7
1725415390000|2024-09-04 02:03:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1725415410000|2024-09-04 02:03:30|44.92|44.62|44.95|44.65|44.95|44.65|44.92|44.62|4
1725415430000|2024-09-04 02:03:50|44.96|44.66|44.91|44.61|44.96|44.66|44.91|44.61|4
1725415440000|2024-09-04 02:04:00|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|4
1725415450000|2024-09-04 02:04:10|44.92|44.62|44.94|44.64|44.95|44.65|44.91|44.61|6
1725415460000|2024-09-04 02:04:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415470000|2024-09-04 02:04:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415480000|2024-09-04 02:04:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415490000|2024-09-04 02:04:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415500000|2024-09-04 02:05:00|44.93|44.63|44.94|44.64|44.94|44.64|44.9|44.6|7
1725415510000|2024-09-04 02:05:10|44.95|44.65|44.9|44.6|44.95|44.65|44.9|44.6|6
1725415520000|2024-09-04 02:05:20|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1725415530000|2024-09-04 02:05:30|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1725415540000|2024-09-04 02:05:40|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1725415550000|2024-09-04 02:05:50|44.93|44.63|44.95|44.65|44.97|44.67|44.93|44.63|7
1725415560000|2024-09-04 02:06:00|44.94|44.64|44.9|44.6|44.94|44.64|44.9|44.6|5
1725415570000|2024-09-04 02:06:10|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1725415580000|2024-09-04 02:06:20|44.91|44.61|44.94|44.64|44.94|44.64|44.91|44.61|5
1725415590000|2024-09-04 02:06:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1725415600000|2024-09-04 02:06:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1725415610000|2024-09-04 02:06:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1725415620000|2024-09-04 02:07:00|44.94|44.64|44.98|44.68|45|44.7|44.94|44.64|5
1725415630000|2024-09-04 02:07:10|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|5
1725415640000|2024-09-04 02:07:20|45|44.7|45.07|44.77|45.07|44.77|45|44.7|8
1725415650000|2024-09-04 02:07:30|45.08|44.78|45.1|44.8|45.1|44.8|45.07|44.77|4
1725415660000|2024-09-04 02:07:40|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|3
1725415670000|2024-09-04 02:07:50|45.15|44.85|45.11|44.81|45.15|44.85|45.1|44.8|11
1725415680000|2024-09-04 02:08:00|45.12|44.82|45.13|44.83|45.15|44.85|45.12|44.82|9
1725415690000|2024-09-04 02:08:10|45.12|44.82|45.13|44.83|45.13|44.83|45.11|44.81|10
1725415700000|2024-09-04 02:08:20|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|5
1725415710000|2024-09-04 02:08:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1725415720000|2024-09-04 02:08:40|45.15|44.85|45.12|44.82|45.16|44.86|45.12|44.82|5
1725415730000|2024-09-04 02:08:50|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|4
1725415740000|2024-09-04 02:09:00|45.09|44.79|45.11|44.81|45.12|44.82|45.09|44.79|9
1725415750000|2024-09-04 02:09:10|45.1|44.8|45.06|44.76|45.1|44.8|45.06|44.76|14
1725415760000|2024-09-04 02:09:20|45.05|44.75|45.01|44.71|45.05|44.75|45.01|44.71|6
1725415770000|2024-09-04 02:09:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1725415780000|2024-09-04 02:09:40|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1725415790000|2024-09-04 02:09:50|45|44.7|45|44.7|45.02|44.72|45|44.7|7
1725415800000|2024-09-04 02:10:00|45.01|44.71|45.05|44.75|45.05|44.75|45|44.7|8
1725415810000|2024-09-04 02:10:10|45.06|44.76|45.06|44.76|45.06|44.76|45.03|44.73|8
1725415820000|2024-09-04 02:10:20|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|7
1725415840000|2024-09-04 02:10:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725415860000|2024-09-04 02:11:00|45.08|44.78|45.07|44.77|45.1|44.8|45.07|44.77|5
1725415870000|2024-09-04 02:11:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725415880000|2024-09-04 02:11:20|45.09|44.79|45.1|44.8|45.1|44.8|45.08|44.78|4
1725415890000|2024-09-04 02:11:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1725415900000|2024-09-04 02:11:40|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725415910000|2024-09-04 02:11:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1725415920000|2024-09-04 02:12:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1725415930000|2024-09-04 02:12:10|45.08|44.78|45.07|44.77|45.08|44.78|45.06|44.76|4
1725415940000|2024-09-04 02:12:20|45.06|44.76|45.06|44.76|45.08|44.78|45.06|44.76|6
1725415950000|2024-09-04 02:12:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725415960000|2024-09-04 02:12:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725415970000|2024-09-04 02:12:50|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1725415980000|2024-09-04 02:13:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1725415990000|2024-09-04 02:13:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725416000000|2024-09-04 02:13:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1725416010000|2024-09-04 02:13:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1725416020000|2024-09-04 02:13:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1725416030000|2024-09-04 02:13:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1725416040000|2024-09-04 02:14:00|45.12|44.82|45.1|44.8|45.12|44.82|45.09|44.79|7
1725416050000|2024-09-04 02:14:10|45.11|44.81|45.12|44.82|45.12|44.82|45.1|44.8|4
1725416060000|2024-09-04 02:14:20|45.14|44.84|45.16|44.86|45.17|44.87|45.14|44.84|4
1725416070000|2024-09-04 02:14:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725416080000|2024-09-04 02:14:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725416090000|2024-09-04 02:14:50|45.15|44.85|45.11|44.81|45.15|44.85|45.11|44.81|7
1725416100000|2024-09-04 02:15:00|45.12|44.82|45.13|44.83|45.14|44.84|45.12|44.82|4
1725416110000|2024-09-04 02:15:10|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|4
1725416120000|2024-09-04 02:15:20|45.16|44.86|45.15|44.85|45.17|44.87|45.15|44.85|3
1725416130000|2024-09-04 02:15:30|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1725416150000|2024-09-04 02:15:50|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725416180000|2024-09-04 02:16:20|45.19|44.89|45.19|44.89|45.21|44.91|45.19|44.89|4
1725416190000|2024-09-04 02:16:30|45.2|44.9|45.16|44.86|45.2|44.9|45.16|44.86|4
1725416200000|2024-09-04 02:16:40|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|4
1725416210000|2024-09-04 02:16:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725416220000|2024-09-04 02:17:00|45.18|44.88|45.2|44.9|45.21|44.91|45.18|44.88|8
1725416230000|2024-09-04 02:17:10|45.21|44.91|45.2|44.9|45.22|44.92|45.2|44.9|4
1725416240000|2024-09-04 02:17:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725416250000|2024-09-04 02:17:30|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725416270000|2024-09-04 02:17:50|45.22|44.92|45.21|44.91|45.23|44.93|45.21|44.91|6
1725416280000|2024-09-04 02:18:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1725416290000|2024-09-04 02:18:10|45.21|44.91|45.24|44.94|45.24|44.94|45.21|44.91|3
1725416300000|2024-09-04 02:18:20|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|2
1725416320000|2024-09-04 02:18:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416340000|2024-09-04 02:19:00|45.27|44.97|45.25|44.95|45.28|44.98|45.25|44.95|5
1725416350000|2024-09-04 02:19:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|4
1725416360000|2024-09-04 02:19:20|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1725416370000|2024-09-04 02:19:30|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|6
1725416380000|2024-09-04 02:19:40|45.18|44.88|45.13|44.83|45.18|44.88|45.13|44.83|4
1725416390000|2024-09-04 02:19:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725416400000|2024-09-04 02:20:00|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|6
1725416410000|2024-09-04 02:20:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1725416420000|2024-09-04 02:20:20|45.14|44.84|45.16|44.86|45.16|44.86|45.13|44.83|5
1725416430000|2024-09-04 02:20:30|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725416440000|2024-09-04 02:20:40|45.17|44.87|45.12|44.82|45.17|44.87|45.12|44.82|6
1725416450000|2024-09-04 02:20:50|45.13|44.83|45.14|44.84|45.16|44.86|45.13|44.83|5
1725416460000|2024-09-04 02:21:00|45.15|44.85|45.19|44.89|45.2|44.9|45.15|44.85|6
1725416480000|2024-09-04 02:21:20|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416490000|2024-09-04 02:21:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725416500000|2024-09-04 02:21:40|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1725416510000|2024-09-04 02:21:50|45.22|44.92|45.22|44.92|45.23|44.93|45.22|44.92|3
1725416520000|2024-09-04 02:22:00|45.24|44.94|45.25|44.95|45.27|44.97|45.24|44.94|5
1725416530000|2024-09-04 02:22:10|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1725416540000|2024-09-04 02:22:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416550000|2024-09-04 02:22:30|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|3
1725416560000|2024-09-04 02:22:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416570000|2024-09-04 02:22:50|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|7
1725416580000|2024-09-04 02:23:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416590000|2024-09-04 02:23:10|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|4
1725416600000|2024-09-04 02:23:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725416610000|2024-09-04 02:23:30|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725416630000|2024-09-04 02:23:50|45.27|44.97|45.3|45|45.3|45|45.27|44.97|3
1725416640000|2024-09-04 02:24:00|45.29|44.99|45.27|44.97|45.3|45|45.27|44.97|5
1725416650000|2024-09-04 02:24:10|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1725416660000|2024-09-04 02:24:20|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725416680000|2024-09-04 02:24:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416700000|2024-09-04 02:25:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1725416710000|2024-09-04 02:25:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416720000|2024-09-04 02:25:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725416730000|2024-09-04 02:25:30|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725416750000|2024-09-04 02:25:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416760000|2024-09-04 02:26:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416770000|2024-09-04 02:26:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725416790000|2024-09-04 02:26:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416800000|2024-09-04 02:26:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725416810000|2024-09-04 02:26:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416820000|2024-09-04 02:27:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416850000|2024-09-04 02:27:30|45.24|44.94|45.19|44.89|45.24|44.94|45.19|44.89|5
1725416860000|2024-09-04 02:27:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725416870000|2024-09-04 02:27:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416880000|2024-09-04 02:28:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725416890000|2024-09-04 02:28:10|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725416900000|2024-09-04 02:28:20|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1725416910000|2024-09-04 02:28:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725416920000|2024-09-04 02:28:40|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725416930000|2024-09-04 02:28:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416940000|2024-09-04 02:29:00|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1725416950000|2024-09-04 02:29:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417000000|2024-09-04 02:30:00|45.15|44.85|45.14|44.84|45.15|44.85|45.12|44.82|5
1725417010000|2024-09-04 02:30:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|3
1725417020000|2024-09-04 02:30:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725417030000|2024-09-04 02:30:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417040000|2024-09-04 02:30:40|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725417050000|2024-09-04 02:30:50|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|3
1725417060000|2024-09-04 02:31:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417070000|2024-09-04 02:31:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417080000|2024-09-04 02:31:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725417100000|2024-09-04 02:31:40|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|3
1725417110000|2024-09-04 02:31:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417120000|2024-09-04 02:32:00|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1725417130000|2024-09-04 02:32:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417150000|2024-09-04 02:32:30|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|4
1725417160000|2024-09-04 02:32:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417180000|2024-09-04 02:33:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725417190000|2024-09-04 02:33:10|45.12|44.82|45.14|44.84|45.14|44.84|45.1|44.8|6
1725417200000|2024-09-04 02:33:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417230000|2024-09-04 02:33:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725417240000|2024-09-04 02:34:00|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1725417250000|2024-09-04 02:34:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417260000|2024-09-04 02:34:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417270000|2024-09-04 02:34:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417290000|2024-09-04 02:34:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417300000|2024-09-04 02:35:00|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1725417330000|2024-09-04 02:35:30|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1725417340000|2024-09-04 02:35:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725417350000|2024-09-04 02:35:50|45.12|44.82|45.16|44.86|45.16|44.86|45.12|44.82|5
1725417360000|2024-09-04 02:36:00|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417370000|2024-09-04 02:36:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1725417380000|2024-09-04 02:36:20|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417390000|2024-09-04 02:36:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1725417400000|2024-09-04 02:36:40|45.12|44.82|45.09|44.79|45.12|44.82|45.09|44.79|5
1725417410000|2024-09-04 02:36:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1725417420000|2024-09-04 02:37:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1725417430000|2024-09-04 02:37:10|45.11|44.81|45.13|44.83|45.13|44.83|45.1|44.8|4
1725417440000|2024-09-04 02:37:20|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725417460000|2024-09-04 02:37:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725417470000|2024-09-04 02:37:50|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|9
1725417480000|2024-09-04 02:38:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417520000|2024-09-04 02:38:40|45.18|44.88|45.2|44.9|45.2|44.9|45.17|44.87|7
1725417530000|2024-09-04 02:38:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417540000|2024-09-04 02:39:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725417550000|2024-09-04 02:39:10|45.2|44.9|45.18|44.88|45.21|44.91|45.18|44.88|5
1725417560000|2024-09-04 02:39:20|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1725417580000|2024-09-04 02:39:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417590000|2024-09-04 02:39:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417600000|2024-09-04 02:40:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417640000|2024-09-04 02:40:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417660000|2024-09-04 02:41:00|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|4
1725417670000|2024-09-04 02:41:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417680000|2024-09-04 02:41:20|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725417710000|2024-09-04 02:41:50|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1725417720000|2024-09-04 02:42:00|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1725417730000|2024-09-04 02:42:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417740000|2024-09-04 02:42:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417750000|2024-09-04 02:42:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417760000|2024-09-04 02:42:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417770000|2024-09-04 02:42:50|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725417780000|2024-09-04 02:43:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417790000|2024-09-04 02:43:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725417800000|2024-09-04 02:43:20|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417810000|2024-09-04 02:43:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725417820000|2024-09-04 02:43:40|45.22|44.92|45.22|44.92|45.25|44.95|45.22|44.92|8
1725417840000|2024-09-04 02:44:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725417850000|2024-09-04 02:44:10|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1725417870000|2024-09-04 02:44:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417880000|2024-09-04 02:44:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417900000|2024-09-04 02:45:00|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417910000|2024-09-04 02:45:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417920000|2024-09-04 02:45:20|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725417930000|2024-09-04 02:45:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417940000|2024-09-04 02:45:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417950000|2024-09-04 02:45:50|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1725417960000|2024-09-04 02:46:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417970000|2024-09-04 02:46:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417990000|2024-09-04 02:46:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418000000|2024-09-04 02:46:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418010000|2024-09-04 02:46:50|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725418020000|2024-09-04 02:47:00|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725418030000|2024-09-04 02:47:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725418040000|2024-09-04 02:47:20|45.25|44.95|45.23|44.93|45.25|44.95|45.22|44.92|4
1725418060000|2024-09-04 02:47:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418120000|2024-09-04 02:48:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418170000|2024-09-04 02:49:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418200000|2024-09-04 02:50:00|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725418210000|2024-09-04 02:50:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418220000|2024-09-04 02:50:20|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725418240000|2024-09-04 02:50:40|45.19|44.89|45.23|44.93|45.23|44.93|45.19|44.89|4
1725418250000|2024-09-04 02:50:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418270000|2024-09-04 02:51:10|45.25|44.95|45.22|44.92|45.25|44.95|45.21|44.91|9
1725418280000|2024-09-04 02:51:20|45.23|44.93|45.26|44.96|45.26|44.96|45.23|44.93|3
1725418300000|2024-09-04 02:51:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1725418320000|2024-09-04 02:52:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725418340000|2024-09-04 02:52:20|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725418350000|2024-09-04 02:52:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725418360000|2024-09-04 02:52:40|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725418370000|2024-09-04 02:52:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725418380000|2024-09-04 02:53:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725418390000|2024-09-04 02:53:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418400000|2024-09-04 02:53:20|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725418420000|2024-09-04 02:53:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725418430000|2024-09-04 02:53:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|4
1725418440000|2024-09-04 02:54:00|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725418450000|2024-09-04 02:54:10|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1725418480000|2024-09-04 02:54:40|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1725418490000|2024-09-04 02:54:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725418500000|2024-09-04 02:55:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1725418510000|2024-09-04 02:55:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418530000|2024-09-04 02:55:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418560000|2024-09-04 02:56:00|45.23|44.93|45.19|44.89|45.23|44.93|45.18|44.88|8
1725418570000|2024-09-04 02:56:10|45.22|44.92|45.21|44.91|45.23|44.93|45.21|44.91|4
1725418580000|2024-09-04 02:56:20|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725418610000|2024-09-04 02:56:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725418620000|2024-09-04 02:57:00|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|3
1725418630000|2024-09-04 02:57:10|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418650000|2024-09-04 02:57:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418660000|2024-09-04 02:57:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418680000|2024-09-04 02:58:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418710000|2024-09-04 02:58:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725418730000|2024-09-04 02:58:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418740000|2024-09-04 02:59:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418760000|2024-09-04 02:59:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418770000|2024-09-04 02:59:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725418780000|2024-09-04 02:59:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725418790000|2024-09-04 02:59:50|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1725418800000|2024-09-04 03:00:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725418810000|2024-09-04 03:00:10|45.2|44.9|45.24|44.94|45.24|44.94|45.2|44.9|4
1725418820000|2024-09-04 03:00:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725418830000|2024-09-04 03:00:30|45.26|44.96|45.23|44.93|45.26|44.96|45.23|44.93|5
1725418850000|2024-09-04 03:00:50|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725418860000|2024-09-04 03:01:00|45.2|44.9|45.21|44.91|45.22|44.92|45.2|44.9|4
1725418870000|2024-09-04 03:01:10|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725418880000|2024-09-04 03:01:20|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|3
1725418890000|2024-09-04 03:01:30|45.21|44.91|45.2|44.9|45.22|44.92|45.2|44.9|4
1725418910000|2024-09-04 03:01:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725418920000|2024-09-04 03:02:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725418930000|2024-09-04 03:02:10|45.21|44.91|45.17|44.87|45.23|44.93|45.17|44.87|5
1725418940000|2024-09-04 03:02:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725418950000|2024-09-04 03:02:30|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725418960000|2024-09-04 03:02:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725418980000|2024-09-04 03:03:00|45.17|44.87|45.13|44.83|45.17|44.87|45.13|44.83|5
1725418990000|2024-09-04 03:03:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725419000000|2024-09-04 03:03:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725419010000|2024-09-04 03:03:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725419030000|2024-09-04 03:03:50|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|3
1725419050000|2024-09-04 03:04:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|2
1725419060000|2024-09-04 03:04:20|45.18|44.88|45.21|44.91|45.21|44.91|45.18|44.88|9
1725419070000|2024-09-04 03:04:30|45.22|44.92|45.25|44.95|45.25|44.95|45.22|44.92|4
1725419080000|2024-09-04 03:04:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419100000|2024-09-04 03:05:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725419110000|2024-09-04 03:05:10|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|7
1725419120000|2024-09-04 03:05:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|6
1725419130000|2024-09-04 03:05:30|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725419140000|2024-09-04 03:05:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|4
1725419150000|2024-09-04 03:05:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725419160000|2024-09-04 03:06:00|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1725419170000|2024-09-04 03:06:10|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1725419180000|2024-09-04 03:06:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725419200000|2024-09-04 03:06:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1725419210000|2024-09-04 03:06:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419220000|2024-09-04 03:07:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725419230000|2024-09-04 03:07:10|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725419240000|2024-09-04 03:07:20|45.27|44.97|45.28|44.98|45.28|44.98|45.26|44.96|4
1725419250000|2024-09-04 03:07:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1725419260000|2024-09-04 03:07:40|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725419270000|2024-09-04 03:07:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419280000|2024-09-04 03:08:00|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|4
1725419290000|2024-09-04 03:08:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725419300000|2024-09-04 03:08:20|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|3
1725419320000|2024-09-04 03:08:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725419330000|2024-09-04 03:08:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725419340000|2024-09-04 03:09:00|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1725419350000|2024-09-04 03:09:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725419360000|2024-09-04 03:09:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419370000|2024-09-04 03:09:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1725419390000|2024-09-04 03:09:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419400000|2024-09-04 03:10:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419410000|2024-09-04 03:10:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419430000|2024-09-04 03:10:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419460000|2024-09-04 03:11:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419470000|2024-09-04 03:11:10|45.35|45.05|45.29|44.99|45.35|45.05|45.28|44.98|7
1725419480000|2024-09-04 03:11:20|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|4
1725419500000|2024-09-04 03:11:40|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|2
1725419510000|2024-09-04 03:11:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419520000|2024-09-04 03:12:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419530000|2024-09-04 03:12:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419540000|2024-09-04 03:12:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725419580000|2024-09-04 03:13:00|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|3
1725419590000|2024-09-04 03:13:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|4
1725419600000|2024-09-04 03:13:20|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419610000|2024-09-04 03:13:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419630000|2024-09-04 03:13:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419640000|2024-09-04 03:14:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419660000|2024-09-04 03:14:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419690000|2024-09-04 03:14:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725419700000|2024-09-04 03:15:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725419710000|2024-09-04 03:15:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725419720000|2024-09-04 03:15:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419730000|2024-09-04 03:15:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419740000|2024-09-04 03:15:40|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725419750000|2024-09-04 03:15:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725419770000|2024-09-04 03:16:10|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|2
1725419790000|2024-09-04 03:16:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419800000|2024-09-04 03:16:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419810000|2024-09-04 03:16:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419820000|2024-09-04 03:17:00|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1725419830000|2024-09-04 03:17:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1725419840000|2024-09-04 03:17:20|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725419860000|2024-09-04 03:17:40|45.4|45.1|45.43|45.13|45.43|45.13|45.4|45.1|2
1725419870000|2024-09-04 03:17:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725419880000|2024-09-04 03:18:00|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419890000|2024-09-04 03:18:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419910000|2024-09-04 03:18:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419920000|2024-09-04 03:18:40|45.43|45.13|45.43|45.13|45.43|45.13|45.39|45.09|7
1725419930000|2024-09-04 03:18:50|45.44|45.14|45.48|45.18|45.48|45.18|45.44|45.14|5
1725419940000|2024-09-04 03:19:00|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725419960000|2024-09-04 03:19:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725419970000|2024-09-04 03:19:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725419980000|2024-09-04 03:19:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725419990000|2024-09-04 03:19:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725420010000|2024-09-04 03:20:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725420020000|2024-09-04 03:20:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725420030000|2024-09-04 03:20:30|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725420040000|2024-09-04 03:20:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725420060000|2024-09-04 03:21:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725420070000|2024-09-04 03:21:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725420080000|2024-09-04 03:21:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725420090000|2024-09-04 03:21:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725420100000|2024-09-04 03:21:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725420110000|2024-09-04 03:21:50|45.43|45.13|45.37|45.07|45.43|45.13|45.37|45.07|6
1725420120000|2024-09-04 03:22:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725420130000|2024-09-04 03:22:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725420140000|2024-09-04 03:22:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1725420150000|2024-09-04 03:22:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725420160000|2024-09-04 03:22:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725420170000|2024-09-04 03:22:50|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725420180000|2024-09-04 03:23:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725420190000|2024-09-04 03:23:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1725420210000|2024-09-04 03:23:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725420220000|2024-09-04 03:23:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725420240000|2024-09-04 03:24:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725420250000|2024-09-04 03:24:10|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725420260000|2024-09-04 03:24:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725420270000|2024-09-04 03:24:30|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1725420290000|2024-09-04 03:24:50|45.43|45.13|45.45|45.15|45.45|45.15|45.43|45.13|5
1725420300000|2024-09-04 03:25:00|45.44|45.14|45.45|45.15|45.46|45.16|45.44|45.14|6
1725420310000|2024-09-04 03:25:10|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|5
1725420320000|2024-09-04 03:25:20|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|11
1725420330000|2024-09-04 03:25:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725420340000|2024-09-04 03:25:40|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725420350000|2024-09-04 03:25:50|45.47|45.17|45.47|45.17|45.49|45.19|45.47|45.17|9
1725420360000|2024-09-04 03:26:00|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|5
1725420370000|2024-09-04 03:26:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1725420380000|2024-09-04 03:26:20|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|15
1725420390000|2024-09-04 03:26:30|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1725420400000|2024-09-04 03:26:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725420410000|2024-09-04 03:26:50|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|8
1725420420000|2024-09-04 03:27:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|12
1725420430000|2024-09-04 03:27:10|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1725420450000|2024-09-04 03:27:30|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725420460000|2024-09-04 03:27:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725420470000|2024-09-04 03:27:50|45.52|45.22|45.54|45.24|45.55|45.25|45.52|45.22|3
1725420480000|2024-09-04 03:28:00|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725420490000|2024-09-04 03:28:10|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725420500000|2024-09-04 03:28:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725420510000|2024-09-04 03:28:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725420520000|2024-09-04 03:28:40|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725420530000|2024-09-04 03:28:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725420560000|2024-09-04 03:29:20|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|4
1725420570000|2024-09-04 03:29:30|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725420580000|2024-09-04 03:29:40|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|2
1725420600000|2024-09-04 03:30:00|45.54|45.24|45.55|45.25|45.55|45.25|45.53|45.23|8
1725420610000|2024-09-04 03:30:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725420620000|2024-09-04 03:30:20|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|6
1725420630000|2024-09-04 03:30:30|45.56|45.26|45.51|45.21|45.56|45.26|45.51|45.21|12
1725420640000|2024-09-04 03:30:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1725420650000|2024-09-04 03:30:50|45.51|45.21|45.55|45.25|45.56|45.26|45.51|45.21|7
1725420660000|2024-09-04 03:31:00|45.57|45.27|45.55|45.25|45.57|45.27|45.55|45.25|7
1725420670000|2024-09-04 03:31:10|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725420680000|2024-09-04 03:31:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725420690000|2024-09-04 03:31:30|45.59|45.29|45.55|45.25|45.59|45.29|45.55|45.25|4
1725420700000|2024-09-04 03:31:40|45.52|45.22|45.48|45.18|45.52|45.22|45.48|45.18|5
1725420710000|2024-09-04 03:31:50|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|7
1725420720000|2024-09-04 03:32:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|8
1725420730000|2024-09-04 03:32:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725420740000|2024-09-04 03:32:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725420750000|2024-09-04 03:32:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|4
1725420760000|2024-09-04 03:32:40|45.45|45.15|45.42|45.12|45.45|45.15|45.41|45.11|7
1725420770000|2024-09-04 03:32:50|45.43|45.13|45.45|45.15|45.46|45.16|45.43|45.13|7
1725420780000|2024-09-04 03:33:00|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725420790000|2024-09-04 03:33:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1725420800000|2024-09-04 03:33:20|45.49|45.19|45.48|45.18|45.5|45.2|45.48|45.18|4
1725420810000|2024-09-04 03:33:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725420820000|2024-09-04 03:33:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1725420830000|2024-09-04 03:33:50|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|6
1725420840000|2024-09-04 03:34:00|45.47|45.17|45.46|45.16|45.48|45.18|45.46|45.16|6
1725420850000|2024-09-04 03:34:10|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|5
1725420860000|2024-09-04 03:34:20|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725420870000|2024-09-04 03:34:30|45.48|45.18|45.46|45.16|45.49|45.19|45.46|45.16|7
1725420880000|2024-09-04 03:34:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|6
1725420890000|2024-09-04 03:34:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725420900000|2024-09-04 03:35:00|45.49|45.19|45.49|45.19|45.49|45.19|45.47|45.17|7
1725420910000|2024-09-04 03:35:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725420920000|2024-09-04 03:35:20|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1725420930000|2024-09-04 03:35:30|45.54|45.24|45.5|45.2|45.54|45.24|45.5|45.2|4
1725420950000|2024-09-04 03:35:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725420960000|2024-09-04 03:36:00|45.49|45.19|45.49|45.19|45.5|45.2|45.45|45.15|17
1725420970000|2024-09-04 03:36:10|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|5
1725420980000|2024-09-04 03:36:20|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|7
1725420990000|2024-09-04 03:36:30|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1725421000000|2024-09-04 03:36:40|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|6
1725421010000|2024-09-04 03:36:50|45.51|45.21|45.51|45.21|45.52|45.22|45.49|45.19|8
1725421020000|2024-09-04 03:37:00|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|9
1725421030000|2024-09-04 03:37:10|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725421040000|2024-09-04 03:37:20|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725421050000|2024-09-04 03:37:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725421060000|2024-09-04 03:37:40|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725421070000|2024-09-04 03:37:50|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|7
1725421080000|2024-09-04 03:38:00|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|12
1725421090000|2024-09-04 03:38:10|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|5
1725421100000|2024-09-04 03:38:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|7
1725421110000|2024-09-04 03:38:30|45.48|45.18|45.5|45.2|45.5|45.2|45.47|45.17|12
1725421120000|2024-09-04 03:38:40|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|4
1725421130000|2024-09-04 03:38:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725421140000|2024-09-04 03:39:00|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|4
1725421150000|2024-09-04 03:39:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1725421160000|2024-09-04 03:39:20|45.53|45.23|45.49|45.19|45.53|45.23|45.49|45.19|11
1725421170000|2024-09-04 03:39:30|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|4
1725421180000|2024-09-04 03:39:40|45.48|45.18|45.47|45.17|45.48|45.18|45.46|45.16|4
1725421200000|2024-09-04 03:40:00|45.46|45.16|45.42|45.12|45.47|45.17|45.42|45.12|16
1725421210000|2024-09-04 03:40:10|45.43|45.13|45.47|45.17|45.48|45.18|45.43|45.13|9
1725421220000|2024-09-04 03:40:20|45.46|45.16|45.5|45.2|45.5|45.2|45.46|45.16|14
1725421230000|2024-09-04 03:40:30|45.49|45.19|45.49|45.19|45.51|45.21|45.47|45.17|15
1725421240000|2024-09-04 03:40:40|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1725421250000|2024-09-04 03:40:50|45.49|45.19|45.51|45.21|45.52|45.22|45.48|45.18|9
1725421260000|2024-09-04 03:41:00|45.52|45.22|45.51|45.21|45.53|45.23|45.5|45.2|7
1725421270000|2024-09-04 03:41:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|6
1725421280000|2024-09-04 03:41:20|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|8
1725421290000|2024-09-04 03:41:30|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|7
1725421300000|2024-09-04 03:41:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|13
1725421310000|2024-09-04 03:41:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|4
1725421320000|2024-09-04 03:42:00|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|5
1725421330000|2024-09-04 03:42:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725421340000|2024-09-04 03:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725421350000|2024-09-04 03:42:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1725421360000|2024-09-04 03:42:40|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|11
1725421370000|2024-09-04 03:42:50|45.47|45.17|45.48|45.18|45.48|45.18|45.45|45.15|5
1725421380000|2024-09-04 03:43:00|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|8
1725421390000|2024-09-04 03:43:10|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|11
1725421400000|2024-09-04 03:43:20|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|4
1725421410000|2024-09-04 03:43:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1725421420000|2024-09-04 03:43:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725421430000|2024-09-04 03:43:50|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1725421440000|2024-09-04 03:44:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725421450000|2024-09-04 03:44:10|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|7
1725421460000|2024-09-04 03:44:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|8
1725421470000|2024-09-04 03:44:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725421480000|2024-09-04 03:44:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|3
1725421490000|2024-09-04 03:44:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725421500000|2024-09-04 03:45:00|45.49|45.19|45.54|45.24|45.54|45.24|45.49|45.19|16
1725421510000|2024-09-04 03:45:10|45.52|45.22|45.54|45.24|45.54|45.24|45.52|45.22|6
1725421520000|2024-09-04 03:45:20|45.57|45.27|45.52|45.22|45.57|45.27|45.52|45.22|10
1725421530000|2024-09-04 03:45:30|45.51|45.21|45.52|45.22|45.53|45.23|45.51|45.21|9
1725421540000|2024-09-04 03:45:40|45.51|45.21|45.55|45.25|45.55|45.25|45.51|45.21|14
1725421550000|2024-09-04 03:45:50|45.54|45.24|45.54|45.24|45.56|45.26|45.53|45.23|9
1725421560000|2024-09-04 03:46:00|45.53|45.23|45.56|45.26|45.56|45.26|45.53|45.23|13
1725421570000|2024-09-04 03:46:10|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|9
1725421580000|2024-09-04 03:46:20|45.55|45.25|45.57|45.27|45.58|45.28|45.55|45.25|10
1725421590000|2024-09-04 03:46:30|45.55|45.25|45.55|45.25|45.57|45.27|45.54|45.24|9
1725421600000|2024-09-04 03:46:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|4
1725421610000|2024-09-04 03:46:50|45.54|45.24|45.54|45.24|45.56|45.26|45.54|45.24|7
1725421620000|2024-09-04 03:47:00|45.55|45.25|45.55|45.25|45.55|45.25|45.53|45.23|7
1725421630000|2024-09-04 03:47:10|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|15
1725421640000|2024-09-04 03:47:20|45.57|45.27|45.57|45.27|45.57|45.27|45.55|45.25|13
1725421650000|2024-09-04 03:47:30|45.55|45.25|45.58|45.28|45.58|45.28|45.55|45.25|4
1725421660000|2024-09-04 03:47:40|45.59|45.29|45.57|45.27|45.59|45.29|45.56|45.26|5
1725421670000|2024-09-04 03:47:50|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|10
1725421680000|2024-09-04 03:48:00|45.57|45.27|45.57|45.27|45.58|45.28|45.55|45.25|10
1725421690000|2024-09-04 03:48:10|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|5
1725421710000|2024-09-04 03:48:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725421720000|2024-09-04 03:48:40|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725421730000|2024-09-04 03:48:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725421740000|2024-09-04 03:49:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725421750000|2024-09-04 03:49:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725421760000|2024-09-04 03:49:20|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|3
1725421770000|2024-09-04 03:49:30|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725421780000|2024-09-04 03:49:40|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725421840000|2024-09-04 03:50:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725421850000|2024-09-04 03:50:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725421880000|2024-09-04 03:51:20|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725421890000|2024-09-04 03:51:30|45.66|45.36|45.67|45.37|45.68|45.38|45.66|45.36|3
1725421910000|2024-09-04 03:51:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725421920000|2024-09-04 03:52:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725421930000|2024-09-04 03:52:10|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725421940000|2024-09-04 03:52:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725421980000|2024-09-04 03:53:00|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|3
1725422000000|2024-09-04 03:53:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725422020000|2024-09-04 03:53:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422040000|2024-09-04 03:54:00|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|2
1725422060000|2024-09-04 03:54:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422070000|2024-09-04 03:54:30|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725422090000|2024-09-04 03:54:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725422110000|2024-09-04 03:55:10|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1725422120000|2024-09-04 03:55:20|45.64|45.34|45.65|45.35|45.65|45.35|45.63|45.33|3
1725422130000|2024-09-04 03:55:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422140000|2024-09-04 03:55:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422150000|2024-09-04 03:55:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725422160000|2024-09-04 03:56:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725422190000|2024-09-04 03:56:30|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|4
1725422210000|2024-09-04 03:56:50|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725422220000|2024-09-04 03:57:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422230000|2024-09-04 03:57:10|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|4
1725422270000|2024-09-04 03:57:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725422290000|2024-09-04 03:58:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725422330000|2024-09-04 03:58:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725422340000|2024-09-04 03:59:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725422350000|2024-09-04 03:59:10|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725422360000|2024-09-04 03:59:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725422380000|2024-09-04 03:59:40|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1725422390000|2024-09-04 03:59:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422400000|2024-09-04 04:00:00|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|4
1725422410000|2024-09-04 04:00:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725422430000|2024-09-04 04:00:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725422440000|2024-09-04 04:00:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422450000|2024-09-04 04:00:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422460000|2024-09-04 04:01:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422470000|2024-09-04 04:01:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422480000|2024-09-04 04:01:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725422520000|2024-09-04 04:02:00|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|3
1725422530000|2024-09-04 04:02:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422540000|2024-09-04 04:02:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422560000|2024-09-04 04:02:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725422570000|2024-09-04 04:02:50|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725422590000|2024-09-04 04:03:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422610000|2024-09-04 04:03:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422620000|2024-09-04 04:03:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725422640000|2024-09-04 04:04:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422660000|2024-09-04 04:04:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422680000|2024-09-04 04:04:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725422700000|2024-09-04 04:05:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725422730000|2024-09-04 04:05:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725422750000|2024-09-04 04:05:50|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725422760000|2024-09-04 04:06:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|4
1725422770000|2024-09-04 04:06:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422780000|2024-09-04 04:06:20|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725422790000|2024-09-04 04:06:30|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725422810000|2024-09-04 04:06:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422820000|2024-09-04 04:07:00|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725422830000|2024-09-04 04:07:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422840000|2024-09-04 04:07:20|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|2
1725422850000|2024-09-04 04:07:30|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725422860000|2024-09-04 04:07:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422870000|2024-09-04 04:07:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725422880000|2024-09-04 04:08:00|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725422890000|2024-09-04 04:08:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422900000|2024-09-04 04:08:20|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|3
1725422920000|2024-09-04 04:08:40|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|4
1725422940000|2024-09-04 04:09:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422950000|2024-09-04 04:09:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422960000|2024-09-04 04:09:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422970000|2024-09-04 04:09:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422980000|2024-09-04 04:09:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423010000|2024-09-04 04:10:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423060000|2024-09-04 04:11:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423070000|2024-09-04 04:11:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423130000|2024-09-04 04:12:10|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725423170000|2024-09-04 04:12:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725423180000|2024-09-04 04:13:00|45.61|45.31|45.64|45.34|45.64|45.34|45.61|45.31|3
1725423220000|2024-09-04 04:13:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725423250000|2024-09-04 04:14:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725423310000|2024-09-04 04:15:10|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|2
1725423360000|2024-09-04 04:16:00|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725423370000|2024-09-04 04:16:10|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725423380000|2024-09-04 04:16:20|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|5
1725423400000|2024-09-04 04:16:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725423410000|2024-09-04 04:16:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423430000|2024-09-04 04:17:10|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1725423440000|2024-09-04 04:17:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423450000|2024-09-04 04:17:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725423460000|2024-09-04 04:17:40|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|4
1725423470000|2024-09-04 04:17:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725423480000|2024-09-04 04:18:00|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|3
1725423490000|2024-09-04 04:18:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|5
1725423500000|2024-09-04 04:18:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725423520000|2024-09-04 04:18:40|45.64|45.34|45.6|45.3|45.64|45.34|45.6|45.3|6
1725423540000|2024-09-04 04:19:00|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725423550000|2024-09-04 04:19:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423560000|2024-09-04 04:19:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725423580000|2024-09-04 04:19:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423600000|2024-09-04 04:20:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725423610000|2024-09-04 04:20:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423640000|2024-09-04 04:20:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423650000|2024-09-04 04:20:50|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1725423660000|2024-09-04 04:21:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725423690000|2024-09-04 04:21:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423700000|2024-09-04 04:21:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423720000|2024-09-04 04:22:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423730000|2024-09-04 04:22:10|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725423740000|2024-09-04 04:22:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725423750000|2024-09-04 04:22:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423770000|2024-09-04 04:22:50|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725423780000|2024-09-04 04:23:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725423840000|2024-09-04 04:24:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725423890000|2024-09-04 04:24:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725423910000|2024-09-04 04:25:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725423930000|2024-09-04 04:25:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725423980000|2024-09-04 04:26:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725423990000|2024-09-04 04:26:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725424110000|2024-09-04 04:28:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725424160000|2024-09-04 04:29:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725424200000|2024-09-04 04:30:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725424210000|2024-09-04 04:30:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725424220000|2024-09-04 04:30:20|45.49|45.19|45.51|45.21|45.52|45.22|45.49|45.19|4
1725424230000|2024-09-04 04:30:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725424240000|2024-09-04 04:30:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1725424260000|2024-09-04 04:31:00|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725424270000|2024-09-04 04:31:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725424280000|2024-09-04 04:31:20|45.57|45.27|45.58|45.28|45.6|45.3|45.57|45.27|5
1725424290000|2024-09-04 04:31:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424300000|2024-09-04 04:31:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725424330000|2024-09-04 04:32:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424340000|2024-09-04 04:32:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725424360000|2024-09-04 04:32:40|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|2
1725424370000|2024-09-04 04:32:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725424400000|2024-09-04 04:33:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725424420000|2024-09-04 04:33:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424440000|2024-09-04 04:34:00|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725424460000|2024-09-04 04:34:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424510000|2024-09-04 04:35:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725424520000|2024-09-04 04:35:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424530000|2024-09-04 04:35:30|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725424550000|2024-09-04 04:35:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424560000|2024-09-04 04:36:00|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424570000|2024-09-04 04:36:10|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725424580000|2024-09-04 04:36:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424600000|2024-09-04 04:36:40|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725424610000|2024-09-04 04:36:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725424630000|2024-09-04 04:37:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725424640000|2024-09-04 04:37:20|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|4
1725424650000|2024-09-04 04:37:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424660000|2024-09-04 04:37:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424690000|2024-09-04 04:38:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424700000|2024-09-04 04:38:20|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725424710000|2024-09-04 04:38:30|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|3
1725424730000|2024-09-04 04:38:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725424770000|2024-09-04 04:39:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725424810000|2024-09-04 04:40:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725424850000|2024-09-04 04:40:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725424880000|2024-09-04 04:41:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725424940000|2024-09-04 04:42:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425000000|2024-09-04 04:43:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425020000|2024-09-04 04:43:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725425030000|2024-09-04 04:43:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725425040000|2024-09-04 04:44:00|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725425100000|2024-09-04 04:45:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425110000|2024-09-04 04:45:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725425120000|2024-09-04 04:45:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725425140000|2024-09-04 04:45:40|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725425150000|2024-09-04 04:45:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425170000|2024-09-04 04:46:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425180000|2024-09-04 04:46:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425190000|2024-09-04 04:46:30|45.64|45.34|45.65|45.35|45.66|45.36|45.64|45.34|4
1725425230000|2024-09-04 04:47:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425240000|2024-09-04 04:47:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725425260000|2024-09-04 04:47:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425300000|2024-09-04 04:48:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725425330000|2024-09-04 04:48:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425340000|2024-09-04 04:49:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425390000|2024-09-04 04:49:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425400000|2024-09-04 04:50:00|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|3
1725425420000|2024-09-04 04:50:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725425430000|2024-09-04 04:50:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425460000|2024-09-04 04:51:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725425470000|2024-09-04 04:51:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425490000|2024-09-04 04:51:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425500000|2024-09-04 04:51:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425510000|2024-09-04 04:51:50|45.7|45.4|45.73|45.43|45.73|45.43|45.7|45.4|3
1725425520000|2024-09-04 04:52:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725425540000|2024-09-04 04:52:20|45.76|45.46|45.77|45.47|45.77|45.47|45.75|45.45|6
1725425550000|2024-09-04 04:52:30|45.78|45.48|45.78|45.48|45.78|45.48|45.76|45.46|4
1725425560000|2024-09-04 04:52:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|4
1725425580000|2024-09-04 04:53:00|45.79|45.49|45.79|45.49|45.81|45.51|45.78|45.48|10
1725425590000|2024-09-04 04:53:10|45.8|45.5|45.8|45.5|45.8|45.5|45.78|45.48|10
1725425600000|2024-09-04 04:53:20|45.79|45.49|45.77|45.47|45.8|45.5|45.77|45.47|10
1725425610000|2024-09-04 04:53:30|45.79|45.49|45.79|45.49|45.8|45.5|45.77|45.47|15
1725425620000|2024-09-04 04:53:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|16
1725425630000|2024-09-04 04:53:50|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|12
1725425640000|2024-09-04 04:54:00|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|9
1725425650000|2024-09-04 04:54:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|10
1725425660000|2024-09-04 04:54:20|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725425670000|2024-09-04 04:54:30|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|8
1725425680000|2024-09-04 04:54:40|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|5
1725425690000|2024-09-04 04:54:50|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|7
1725425700000|2024-09-04 04:55:00|45.77|45.47|45.77|45.47|45.79|45.49|45.77|45.47|10
1725425710000|2024-09-04 04:55:10|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|6
1725425720000|2024-09-04 04:55:20|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725425730000|2024-09-04 04:55:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725425740000|2024-09-04 04:55:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725425750000|2024-09-04 04:55:50|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|5
1725425760000|2024-09-04 04:56:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725425770000|2024-09-04 04:56:10|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|8
1725425780000|2024-09-04 04:56:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725425790000|2024-09-04 04:56:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1725425800000|2024-09-04 04:56:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1725425810000|2024-09-04 04:56:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|8
1725425820000|2024-09-04 04:57:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725425830000|2024-09-04 04:57:10|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|9
1725425840000|2024-09-04 04:57:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|9
1725425850000|2024-09-04 04:57:30|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|6
1725425860000|2024-09-04 04:57:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|11
1725425870000|2024-09-04 04:57:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|14
1725425880000|2024-09-04 04:58:00|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|12
1725425890000|2024-09-04 04:58:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725425940000|2024-09-04 04:59:00|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725426000000|2024-09-04 05:00:00|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725426010000|2024-09-04 05:00:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725426040000|2024-09-04 05:00:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725426050000|2024-09-04 05:00:50|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|3
1725426060000|2024-09-04 05:01:00|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|3
1725426080000|2024-09-04 05:01:20|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725426110000|2024-09-04 05:01:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725426130000|2024-09-04 05:02:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426150000|2024-09-04 05:02:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426170000|2024-09-04 05:02:50|45.72|45.42|45.72|45.42|45.72|45.42|45.71|45.41|3
1725426180000|2024-09-04 05:03:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725426230000|2024-09-04 05:03:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426280000|2024-09-04 05:04:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725426310000|2024-09-04 05:05:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426360000|2024-09-04 05:06:00|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725426380000|2024-09-04 05:06:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725426390000|2024-09-04 05:06:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725426430000|2024-09-04 05:07:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725426440000|2024-09-04 05:07:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725426460000|2024-09-04 05:07:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725426480000|2024-09-04 05:08:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725426490000|2024-09-04 05:08:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725426500000|2024-09-04 05:08:20|45.68|45.38|45.72|45.42|45.72|45.42|45.68|45.38|2
1725426510000|2024-09-04 05:08:30|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725426520000|2024-09-04 05:08:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426530000|2024-09-04 05:08:50|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|4
1725426550000|2024-09-04 05:09:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725426600000|2024-09-04 05:10:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725426640000|2024-09-04 05:10:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426680000|2024-09-04 05:11:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426690000|2024-09-04 05:11:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426700000|2024-09-04 05:11:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426720000|2024-09-04 05:12:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426760000|2024-09-04 05:12:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426780000|2024-09-04 05:13:00|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|7
1725426820000|2024-09-04 05:13:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426830000|2024-09-04 05:13:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725426890000|2024-09-04 05:14:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725426900000|2024-09-04 05:15:00|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725426910000|2024-09-04 05:15:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725426930000|2024-09-04 05:15:30|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725426960000|2024-09-04 05:16:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725426970000|2024-09-04 05:16:10|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725426990000|2024-09-04 05:16:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725427000000|2024-09-04 05:16:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427020000|2024-09-04 05:17:00|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725427030000|2024-09-04 05:17:10|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725427070000|2024-09-04 05:17:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427080000|2024-09-04 05:18:00|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|5
1725427120000|2024-09-04 05:18:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427140000|2024-09-04 05:19:00|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1725427150000|2024-09-04 05:19:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427220000|2024-09-04 05:20:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725427230000|2024-09-04 05:20:30|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|3
1725427240000|2024-09-04 05:20:40|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725427260000|2024-09-04 05:21:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427280000|2024-09-04 05:21:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725427300000|2024-09-04 05:21:40|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725427310000|2024-09-04 05:21:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725427330000|2024-09-04 05:22:10|45.64|45.34|45.6|45.3|45.64|45.34|45.6|45.3|2
1725427350000|2024-09-04 05:22:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725427360000|2024-09-04 05:22:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725427400000|2024-09-04 05:23:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725427410000|2024-09-04 05:23:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725427420000|2024-09-04 05:23:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725427430000|2024-09-04 05:23:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725427460000|2024-09-04 05:24:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725427500000|2024-09-04 05:25:00|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725427510000|2024-09-04 05:25:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725427540000|2024-09-04 05:25:40|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725427570000|2024-09-04 05:26:10|45.65|45.35|45.65|45.35|45.66|45.36|45.65|45.35|3
1725427580000|2024-09-04 05:26:20|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|5
1725427620000|2024-09-04 05:27:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427630000|2024-09-04 05:27:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427650000|2024-09-04 05:27:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427670000|2024-09-04 05:27:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427690000|2024-09-04 05:28:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427790000|2024-09-04 05:29:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427800000|2024-09-04 05:30:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725427830000|2024-09-04 05:30:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427840000|2024-09-04 05:30:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725427860000|2024-09-04 05:31:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427870000|2024-09-04 05:31:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427880000|2024-09-04 05:31:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427910000|2024-09-04 05:31:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427920000|2024-09-04 05:32:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725427930000|2024-09-04 05:32:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|4
1725427940000|2024-09-04 05:32:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725427960000|2024-09-04 05:32:40|45.61|45.31|45.57|45.27|45.61|45.31|45.57|45.27|3
1725427970000|2024-09-04 05:32:50|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725427980000|2024-09-04 05:33:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725428000000|2024-09-04 05:33:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725428040000|2024-09-04 05:34:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725428060000|2024-09-04 05:34:20|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1725428070000|2024-09-04 05:34:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428090000|2024-09-04 05:34:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428120000|2024-09-04 05:35:20|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1725428130000|2024-09-04 05:35:30|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428190000|2024-09-04 05:36:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725428210000|2024-09-04 05:36:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428220000|2024-09-04 05:37:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428240000|2024-09-04 05:37:20|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|4
1725428250000|2024-09-04 05:37:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725428260000|2024-09-04 05:37:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428280000|2024-09-04 05:38:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428290000|2024-09-04 05:38:10|45.52|45.22|45.47|45.17|45.52|45.22|45.47|45.17|3
1725428300000|2024-09-04 05:38:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725428310000|2024-09-04 05:38:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428380000|2024-09-04 05:39:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725428400000|2024-09-04 05:40:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725428420000|2024-09-04 05:40:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428440000|2024-09-04 05:40:40|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725428450000|2024-09-04 05:40:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725428510000|2024-09-04 05:41:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428530000|2024-09-04 05:42:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725428550000|2024-09-04 05:42:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725428560000|2024-09-04 05:42:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|3
1725428570000|2024-09-04 05:42:50|45.51|45.21|45.51|45.21|45.54|45.24|45.51|45.21|5
1725428600000|2024-09-04 05:43:20|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725428620000|2024-09-04 05:43:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428640000|2024-09-04 05:44:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725428660000|2024-09-04 05:44:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428670000|2024-09-04 05:44:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725428680000|2024-09-04 05:44:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428700000|2024-09-04 05:45:00|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725428710000|2024-09-04 05:45:10|45.55|45.25|45.51|45.21|45.55|45.25|45.51|45.21|4
1725428720000|2024-09-04 05:45:20|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|4
1725428790000|2024-09-04 05:46:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725428810000|2024-09-04 05:46:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725428820000|2024-09-04 05:47:00|45.46|45.16|45.41|45.11|45.46|45.16|45.41|45.11|4
1725428830000|2024-09-04 05:47:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725428850000|2024-09-04 05:47:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725428860000|2024-09-04 05:47:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1725428880000|2024-09-04 05:48:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725428900000|2024-09-04 05:48:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725428910000|2024-09-04 05:48:30|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1725428920000|2024-09-04 05:48:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1725428930000|2024-09-04 05:48:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1725428940000|2024-09-04 05:49:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|5
1725428990000|2024-09-04 05:49:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429000000|2024-09-04 05:50:00|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|4
1725429020000|2024-09-04 05:50:20|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|6
1725429040000|2024-09-04 05:50:40|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|3
1725429050000|2024-09-04 05:50:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429060000|2024-09-04 05:51:00|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1725429070000|2024-09-04 05:51:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429090000|2024-09-04 05:51:30|45.46|45.16|45.48|45.18|45.49|45.19|45.46|45.16|4
1725429100000|2024-09-04 05:51:40|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1725429110000|2024-09-04 05:51:50|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725429130000|2024-09-04 05:52:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725429140000|2024-09-04 05:52:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429160000|2024-09-04 05:52:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429180000|2024-09-04 05:53:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725429190000|2024-09-04 05:53:10|45.45|45.15|45.39|45.09|45.45|45.15|45.38|45.08|5
1725429200000|2024-09-04 05:53:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429210000|2024-09-04 05:53:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725429220000|2024-09-04 05:53:40|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|6
1725429230000|2024-09-04 05:53:50|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1725429240000|2024-09-04 05:54:00|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|5
1725429250000|2024-09-04 05:54:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|7
1725429270000|2024-09-04 05:54:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1725429280000|2024-09-04 05:54:40|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1725429330000|2024-09-04 05:55:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429340000|2024-09-04 05:55:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429360000|2024-09-04 05:56:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429370000|2024-09-04 05:56:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429380000|2024-09-04 05:56:20|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725429390000|2024-09-04 05:56:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429400000|2024-09-04 05:56:40|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429420000|2024-09-04 05:57:00|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1725429430000|2024-09-04 05:57:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429440000|2024-09-04 05:57:20|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725429460000|2024-09-04 05:57:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725429470000|2024-09-04 05:57:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429480000|2024-09-04 05:58:00|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|5
1725429490000|2024-09-04 05:58:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1725429510000|2024-09-04 05:58:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429520000|2024-09-04 05:58:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725429540000|2024-09-04 05:59:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725429550000|2024-09-04 05:59:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429580000|2024-09-04 05:59:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429590000|2024-09-04 05:59:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429600000|2024-09-04 06:00:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725429610000|2024-09-04 06:00:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429620000|2024-09-04 06:00:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429630000|2024-09-04 06:00:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429650000|2024-09-04 06:00:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725429660000|2024-09-04 06:01:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429670000|2024-09-04 06:01:10|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|2
1725429700000|2024-09-04 06:01:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725429710000|2024-09-04 06:01:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429730000|2024-09-04 06:02:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429740000|2024-09-04 06:02:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725429770000|2024-09-04 06:02:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429800000|2024-09-04 06:03:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725429820000|2024-09-04 06:03:40|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725429830000|2024-09-04 06:03:50|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|2
1725429840000|2024-09-04 06:04:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725429850000|2024-09-04 06:04:10|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725429860000|2024-09-04 06:04:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725429870000|2024-09-04 06:04:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725429880000|2024-09-04 06:04:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725429890000|2024-09-04 06:04:50|45.49|45.19|45.46|45.16|45.49|45.19|45.46|45.16|3
1725429900000|2024-09-04 06:05:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725429940000|2024-09-04 06:05:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725429950000|2024-09-04 06:05:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429960000|2024-09-04 06:06:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725429970000|2024-09-04 06:06:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429990000|2024-09-04 06:06:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430000000|2024-09-04 06:06:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430010000|2024-09-04 06:06:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725430020000|2024-09-04 06:07:00|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1725430030000|2024-09-04 06:07:10|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1725430050000|2024-09-04 06:07:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725430060000|2024-09-04 06:07:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430070000|2024-09-04 06:07:50|45.5|45.2|45.57|45.27|45.57|45.27|45.5|45.2|6
1725430080000|2024-09-04 06:08:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725430090000|2024-09-04 06:08:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725430100000|2024-09-04 06:08:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725430120000|2024-09-04 06:08:40|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725430130000|2024-09-04 06:08:50|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|3
1725430140000|2024-09-04 06:09:00|45.51|45.21|45.47|45.17|45.51|45.21|45.47|45.17|3
1725430160000|2024-09-04 06:09:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430170000|2024-09-04 06:09:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725430200000|2024-09-04 06:10:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430210000|2024-09-04 06:10:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430230000|2024-09-04 06:10:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430260000|2024-09-04 06:11:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430290000|2024-09-04 06:11:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430300000|2024-09-04 06:11:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430320000|2024-09-04 06:12:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430330000|2024-09-04 06:12:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725430340000|2024-09-04 06:12:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430360000|2024-09-04 06:12:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430410000|2024-09-04 06:13:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430420000|2024-09-04 06:13:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430440000|2024-09-04 06:14:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725430470000|2024-09-04 06:14:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430490000|2024-09-04 06:14:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725430500000|2024-09-04 06:15:00|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725430510000|2024-09-04 06:15:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430530000|2024-09-04 06:15:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430550000|2024-09-04 06:15:50|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725430560000|2024-09-04 06:16:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430600000|2024-09-04 06:16:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430620000|2024-09-04 06:17:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430630000|2024-09-04 06:17:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430640000|2024-09-04 06:17:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430650000|2024-09-04 06:17:30|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430660000|2024-09-04 06:17:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430680000|2024-09-04 06:18:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430690000|2024-09-04 06:18:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430720000|2024-09-04 06:18:40|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430730000|2024-09-04 06:18:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430740000|2024-09-04 06:19:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430750000|2024-09-04 06:19:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430760000|2024-09-04 06:19:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430770000|2024-09-04 06:19:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430800000|2024-09-04 06:20:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725430810000|2024-09-04 06:20:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430820000|2024-09-04 06:20:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430830000|2024-09-04 06:20:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430860000|2024-09-04 06:21:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430870000|2024-09-04 06:21:10|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1725430880000|2024-09-04 06:21:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430930000|2024-09-04 06:22:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430950000|2024-09-04 06:22:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430970000|2024-09-04 06:22:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430980000|2024-09-04 06:23:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430990000|2024-09-04 06:23:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725431020000|2024-09-04 06:23:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725431040000|2024-09-04 06:24:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725431050000|2024-09-04 06:24:10|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|3
1725431070000|2024-09-04 06:24:30|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1725431080000|2024-09-04 06:24:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725431090000|2024-09-04 06:24:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725431120000|2024-09-04 06:25:20|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|2
1725431190000|2024-09-04 06:26:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431200000|2024-09-04 06:26:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431220000|2024-09-04 06:27:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431230000|2024-09-04 06:27:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431250000|2024-09-04 06:27:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431260000|2024-09-04 06:27:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725431280000|2024-09-04 06:28:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431290000|2024-09-04 06:28:10|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725431300000|2024-09-04 06:28:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431310000|2024-09-04 06:28:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431330000|2024-09-04 06:28:50|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725431340000|2024-09-04 06:29:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431370000|2024-09-04 06:29:30|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1725431410000|2024-09-04 06:30:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431420000|2024-09-04 06:30:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725431430000|2024-09-04 06:30:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725431450000|2024-09-04 06:30:50|45.62|45.32|45.59|45.29|45.62|45.32|45.59|45.29|3
1725431460000|2024-09-04 06:31:00|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|2
1725431480000|2024-09-04 06:31:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725431490000|2024-09-04 06:31:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725431520000|2024-09-04 06:32:00|45.57|45.27|45.61|45.31|45.61|45.31|45.57|45.27|6
1725431530000|2024-09-04 06:32:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725431540000|2024-09-04 06:32:20|45.62|45.32|45.62|45.32|45.62|45.32|45.61|45.31|5
1725431550000|2024-09-04 06:32:30|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725431560000|2024-09-04 06:32:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725431580000|2024-09-04 06:33:00|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725431590000|2024-09-04 06:33:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725431600000|2024-09-04 06:33:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431610000|2024-09-04 06:33:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431620000|2024-09-04 06:33:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725431630000|2024-09-04 06:33:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431640000|2024-09-04 06:34:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431650000|2024-09-04 06:34:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431700000|2024-09-04 06:35:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431730000|2024-09-04 06:35:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725431740000|2024-09-04 06:35:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725431750000|2024-09-04 06:35:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725431770000|2024-09-04 06:36:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725431780000|2024-09-04 06:36:20|45.6|45.3|45.64|45.34|45.64|45.34|45.6|45.3|3
1725431800000|2024-09-04 06:36:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725431810000|2024-09-04 06:36:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431820000|2024-09-04 06:37:00|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431860000|2024-09-04 06:37:40|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|2
1725431870000|2024-09-04 06:37:50|45.67|45.37|45.64|45.34|45.68|45.38|45.64|45.34|6
1725431910000|2024-09-04 06:38:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431920000|2024-09-04 06:38:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431930000|2024-09-04 06:38:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431970000|2024-09-04 06:39:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431980000|2024-09-04 06:39:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431990000|2024-09-04 06:39:50|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725432020000|2024-09-04 06:40:20|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725432040000|2024-09-04 06:40:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725432050000|2024-09-04 06:40:50|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725432060000|2024-09-04 06:41:00|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725432070000|2024-09-04 06:41:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725432080000|2024-09-04 06:41:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725432100000|2024-09-04 06:41:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432110000|2024-09-04 06:41:50|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1725432120000|2024-09-04 06:42:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432160000|2024-09-04 06:42:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725432190000|2024-09-04 06:43:10|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725432200000|2024-09-04 06:43:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432290000|2024-09-04 06:44:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725432300000|2024-09-04 06:45:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725432320000|2024-09-04 06:45:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725432330000|2024-09-04 06:45:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725432350000|2024-09-04 06:45:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432360000|2024-09-04 06:46:00|45.66|45.36|45.65|45.35|45.66|45.36|45.64|45.34|4
1725432370000|2024-09-04 06:46:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432390000|2024-09-04 06:46:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432400000|2024-09-04 06:46:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725432420000|2024-09-04 06:47:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725432450000|2024-09-04 06:47:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432500000|2024-09-04 06:48:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432520000|2024-09-04 06:48:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432530000|2024-09-04 06:48:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432550000|2024-09-04 06:49:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432570000|2024-09-04 06:49:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432600000|2024-09-04 06:50:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725432620000|2024-09-04 06:50:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725432640000|2024-09-04 06:50:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432660000|2024-09-04 06:51:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725432670000|2024-09-04 06:51:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432680000|2024-09-04 06:51:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725432730000|2024-09-04 06:52:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725432790000|2024-09-04 06:53:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725432800000|2024-09-04 06:53:20|45.75|45.45|45.75|45.45|45.76|45.46|45.74|45.44|4
1725432810000|2024-09-04 06:53:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725432830000|2024-09-04 06:53:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725432840000|2024-09-04 06:54:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725432860000|2024-09-04 06:54:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725432900000|2024-09-04 06:55:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725432930000|2024-09-04 06:55:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725432950000|2024-09-04 06:55:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725432970000|2024-09-04 06:56:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725433020000|2024-09-04 06:57:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433050000|2024-09-04 06:57:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725433060000|2024-09-04 06:57:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433070000|2024-09-04 06:57:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725433080000|2024-09-04 06:58:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725433100000|2024-09-04 06:58:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725433130000|2024-09-04 06:58:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725433140000|2024-09-04 06:59:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433150000|2024-09-04 06:59:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433160000|2024-09-04 06:59:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433170000|2024-09-04 06:59:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433180000|2024-09-04 06:59:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433200000|2024-09-04 07:00:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725433210000|2024-09-04 07:00:10|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725433220000|2024-09-04 07:00:20|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725433230000|2024-09-04 07:00:30|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725433260000|2024-09-04 07:01:00|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725433270000|2024-09-04 07:01:10|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1725433280000|2024-09-04 07:01:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725433290000|2024-09-04 07:01:30|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725433320000|2024-09-04 07:02:00|45.62|45.32|45.64|45.34|45.64|45.34|45.62|45.32|3
1725433330000|2024-09-04 07:02:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433340000|2024-09-04 07:02:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433370000|2024-09-04 07:02:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433380000|2024-09-04 07:03:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433400000|2024-09-04 07:03:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433410000|2024-09-04 07:03:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725433430000|2024-09-04 07:03:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725433440000|2024-09-04 07:04:00|45.67|45.37|45.7|45.4|45.7|45.4|45.67|45.37|4
1725433450000|2024-09-04 07:04:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725433470000|2024-09-04 07:04:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725433490000|2024-09-04 07:04:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725433500000|2024-09-04 07:05:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725433550000|2024-09-04 07:05:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433560000|2024-09-04 07:06:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725433570000|2024-09-04 07:06:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433580000|2024-09-04 07:06:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433590000|2024-09-04 07:06:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433600000|2024-09-04 07:06:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725433620000|2024-09-04 07:07:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725433650000|2024-09-04 07:07:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725433660000|2024-09-04 07:07:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725433670000|2024-09-04 07:07:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725433680000|2024-09-04 07:08:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433690000|2024-09-04 07:08:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725433720000|2024-09-04 07:08:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725433730000|2024-09-04 07:08:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725433740000|2024-09-04 07:09:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725433760000|2024-09-04 07:09:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725433770000|2024-09-04 07:09:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725433790000|2024-09-04 07:09:50|45.8|45.5|45.84|45.54|45.84|45.54|45.8|45.5|4
1725433810000|2024-09-04 07:10:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725433820000|2024-09-04 07:10:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725433830000|2024-09-04 07:10:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725433840000|2024-09-04 07:10:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725433860000|2024-09-04 07:11:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725433870000|2024-09-04 07:11:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725433900000|2024-09-04 07:11:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725433910000|2024-09-04 07:11:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725433920000|2024-09-04 07:12:00|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|3
1725433930000|2024-09-04 07:12:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725433940000|2024-09-04 07:12:20|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1725433970000|2024-09-04 07:12:50|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|3
1725433980000|2024-09-04 07:13:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725433990000|2024-09-04 07:13:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434000000|2024-09-04 07:13:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725434010000|2024-09-04 07:13:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725434020000|2024-09-04 07:13:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725434030000|2024-09-04 07:13:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725434040000|2024-09-04 07:14:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725434050000|2024-09-04 07:14:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434060000|2024-09-04 07:14:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725434080000|2024-09-04 07:14:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434110000|2024-09-04 07:15:10|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|4
1725434150000|2024-09-04 07:15:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725434160000|2024-09-04 07:16:00|45.91|45.61|45.87|45.57|45.91|45.61|45.87|45.57|7
1725434170000|2024-09-04 07:16:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725434200000|2024-09-04 07:16:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725434210000|2024-09-04 07:16:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434220000|2024-09-04 07:17:00|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725434230000|2024-09-04 07:17:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434240000|2024-09-04 07:17:20|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1725434270000|2024-09-04 07:17:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725434280000|2024-09-04 07:18:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434290000|2024-09-04 07:18:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434320000|2024-09-04 07:18:40|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|4
1725434330000|2024-09-04 07:18:50|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725434340000|2024-09-04 07:19:00|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725434350000|2024-09-04 07:19:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725434360000|2024-09-04 07:19:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725434370000|2024-09-04 07:19:30|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|3
1725434380000|2024-09-04 07:19:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725434400000|2024-09-04 07:20:00|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725434410000|2024-09-04 07:20:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725434420000|2024-09-04 07:20:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434430000|2024-09-04 07:20:30|45.94|45.64|45.89|45.59|45.94|45.64|45.88|45.58|4
1725434440000|2024-09-04 07:20:40|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725434450000|2024-09-04 07:20:50|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725434470000|2024-09-04 07:21:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434520000|2024-09-04 07:22:00|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|5
1725434540000|2024-09-04 07:22:20|45.82|45.52|45.83|45.53|45.83|45.53|45.8|45.5|7
1725434550000|2024-09-04 07:22:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725434570000|2024-09-04 07:22:50|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1725434580000|2024-09-04 07:23:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434590000|2024-09-04 07:23:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434600000|2024-09-04 07:23:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434630000|2024-09-04 07:23:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434640000|2024-09-04 07:24:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434660000|2024-09-04 07:24:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434670000|2024-09-04 07:24:30|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725434680000|2024-09-04 07:24:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725434690000|2024-09-04 07:24:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434740000|2024-09-04 07:25:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434760000|2024-09-04 07:26:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434770000|2024-09-04 07:26:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434780000|2024-09-04 07:26:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725434800000|2024-09-04 07:26:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434820000|2024-09-04 07:27:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434830000|2024-09-04 07:27:10|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|3
1725434840000|2024-09-04 07:27:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725434850000|2024-09-04 07:27:30|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|4
1725434860000|2024-09-04 07:27:40|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725434870000|2024-09-04 07:27:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725434880000|2024-09-04 07:28:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725434890000|2024-09-04 07:28:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725434910000|2024-09-04 07:28:30|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1725434920000|2024-09-04 07:28:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725434930000|2024-09-04 07:28:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725434950000|2024-09-04 07:29:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725434970000|2024-09-04 07:29:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725434980000|2024-09-04 07:29:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725435010000|2024-09-04 07:30:10|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725435020000|2024-09-04 07:30:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725435030000|2024-09-04 07:30:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725435040000|2024-09-04 07:30:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725435060000|2024-09-04 07:31:00|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725435070000|2024-09-04 07:31:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725435090000|2024-09-04 07:31:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725435100000|2024-09-04 07:31:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725435120000|2024-09-04 07:32:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725435140000|2024-09-04 07:32:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725435150000|2024-09-04 07:32:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725435160000|2024-09-04 07:32:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435180000|2024-09-04 07:33:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435210000|2024-09-04 07:33:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725435220000|2024-09-04 07:33:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435250000|2024-09-04 07:34:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435260000|2024-09-04 07:34:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435270000|2024-09-04 07:34:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435280000|2024-09-04 07:34:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|2
1725435290000|2024-09-04 07:34:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435300000|2024-09-04 07:35:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435310000|2024-09-04 07:35:10|45.85|45.55|45.84|45.54|45.85|45.55|45.81|45.51|7
1725435320000|2024-09-04 07:35:20|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725435330000|2024-09-04 07:35:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725435340000|2024-09-04 07:35:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435360000|2024-09-04 07:36:00|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1725435370000|2024-09-04 07:36:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435380000|2024-09-04 07:36:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435390000|2024-09-04 07:36:30|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|4
1725435400000|2024-09-04 07:36:40|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|5
1725435410000|2024-09-04 07:36:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435420000|2024-09-04 07:37:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725435430000|2024-09-04 07:37:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435440000|2024-09-04 07:37:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435450000|2024-09-04 07:37:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725435460000|2024-09-04 07:37:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725435470000|2024-09-04 07:37:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725435490000|2024-09-04 07:38:10|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1725435500000|2024-09-04 07:38:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725435520000|2024-09-04 07:38:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435530000|2024-09-04 07:38:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435540000|2024-09-04 07:39:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435550000|2024-09-04 07:39:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725435570000|2024-09-04 07:39:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725435580000|2024-09-04 07:39:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725435590000|2024-09-04 07:39:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725435600000|2024-09-04 07:40:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725435610000|2024-09-04 07:40:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725435630000|2024-09-04 07:40:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725435640000|2024-09-04 07:40:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725435650000|2024-09-04 07:40:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725435660000|2024-09-04 07:41:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725435680000|2024-09-04 07:41:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725435690000|2024-09-04 07:41:30|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|3
1725435710000|2024-09-04 07:41:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725435730000|2024-09-04 07:42:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435750000|2024-09-04 07:42:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725435760000|2024-09-04 07:42:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725435770000|2024-09-04 07:42:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435780000|2024-09-04 07:43:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725435790000|2024-09-04 07:43:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725435800000|2024-09-04 07:43:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435820000|2024-09-04 07:43:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725435830000|2024-09-04 07:43:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725435840000|2024-09-04 07:44:00|46.09|45.79|46.19|45.89|46.19|45.89|46.09|45.79|4
1725435850000|2024-09-04 07:44:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1725435860000|2024-09-04 07:44:20|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|5
1725435870000|2024-09-04 07:44:30|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|3
1725435880000|2024-09-04 07:44:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1725435890000|2024-09-04 07:44:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1725435900000|2024-09-04 07:45:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725435910000|2024-09-04 07:45:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725435920000|2024-09-04 07:45:20|46.24|45.94|46.16|45.86|46.24|45.94|46.16|45.86|7
1725435930000|2024-09-04 07:45:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725435940000|2024-09-04 07:45:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725435950000|2024-09-04 07:45:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1725435960000|2024-09-04 07:46:00|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|5
1725435980000|2024-09-04 07:46:20|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|4
1725435990000|2024-09-04 07:46:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725436000000|2024-09-04 07:46:40|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1725436020000|2024-09-04 07:47:00|46.15|45.85|46.16|45.86|46.18|45.88|46.15|45.85|6
1725436030000|2024-09-04 07:47:10|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|4
1725436040000|2024-09-04 07:47:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|4
1725436050000|2024-09-04 07:47:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725436060000|2024-09-04 07:47:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725436070000|2024-09-04 07:47:50|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|5
1725436080000|2024-09-04 07:48:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436090000|2024-09-04 07:48:10|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725436100000|2024-09-04 07:48:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725436110000|2024-09-04 07:48:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436120000|2024-09-04 07:48:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725436130000|2024-09-04 07:48:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436140000|2024-09-04 07:49:00|46.09|45.79|46.16|45.86|46.16|45.86|46.09|45.79|8
1725436160000|2024-09-04 07:49:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436180000|2024-09-04 07:49:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725436200000|2024-09-04 07:50:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436210000|2024-09-04 07:50:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|2
1725436220000|2024-09-04 07:50:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725436270000|2024-09-04 07:51:10|46.14|45.84|46.16|45.86|46.17|45.87|46.14|45.84|4
1725436280000|2024-09-04 07:51:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436290000|2024-09-04 07:51:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725436300000|2024-09-04 07:51:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725436310000|2024-09-04 07:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725436320000|2024-09-04 07:52:00|46.08|45.78|46.06|45.76|46.09|45.79|46.06|45.76|5
1725436340000|2024-09-04 07:52:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436350000|2024-09-04 07:52:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436370000|2024-09-04 07:52:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436380000|2024-09-04 07:53:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436400000|2024-09-04 07:53:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725436410000|2024-09-04 07:53:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436420000|2024-09-04 07:53:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725436430000|2024-09-04 07:53:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436450000|2024-09-04 07:54:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725436460000|2024-09-04 07:54:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436510000|2024-09-04 07:55:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725436520000|2024-09-04 07:55:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725436550000|2024-09-04 07:55:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725436560000|2024-09-04 07:56:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725436580000|2024-09-04 07:56:20|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1725436600000|2024-09-04 07:56:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725436620000|2024-09-04 07:57:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725436650000|2024-09-04 07:57:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725436670000|2024-09-04 07:57:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725436700000|2024-09-04 07:58:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725436710000|2024-09-04 07:58:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725436730000|2024-09-04 07:58:50|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1725436740000|2024-09-04 07:59:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436760000|2024-09-04 07:59:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436780000|2024-09-04 07:59:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725436800000|2024-09-04 08:00:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|6
1725436810000|2024-09-04 08:00:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725436820000|2024-09-04 08:00:20|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725436830000|2024-09-04 08:00:30|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|4
1725436850000|2024-09-04 08:00:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1725436860000|2024-09-04 08:01:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725436870000|2024-09-04 08:01:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725436890000|2024-09-04 08:01:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725436900000|2024-09-04 08:01:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436910000|2024-09-04 08:01:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436940000|2024-09-04 08:02:20|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|4
1725436950000|2024-09-04 08:02:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725436960000|2024-09-04 08:02:40|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1725436970000|2024-09-04 08:02:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725436980000|2024-09-04 08:03:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725436990000|2024-09-04 08:03:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725437000000|2024-09-04 08:03:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437010000|2024-09-04 08:03:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725437020000|2024-09-04 08:03:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725437030000|2024-09-04 08:03:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437040000|2024-09-04 08:04:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725437060000|2024-09-04 08:04:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725437070000|2024-09-04 08:04:30|46.09|45.79|46.15|45.85|46.15|45.85|46.09|45.79|5
1725437080000|2024-09-04 08:04:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725437100000|2024-09-04 08:05:00|46.15|45.85|46.15|45.85|46.15|45.85|46.11|45.81|12
1725437110000|2024-09-04 08:05:10|46.14|45.84|46.12|45.82|46.15|45.85|46.12|45.82|5
1725437120000|2024-09-04 08:05:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|6
1725437130000|2024-09-04 08:05:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725437140000|2024-09-04 08:05:40|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|4
1725437160000|2024-09-04 08:06:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437190000|2024-09-04 08:06:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437200000|2024-09-04 08:06:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437210000|2024-09-04 08:06:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725437230000|2024-09-04 08:07:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437250000|2024-09-04 08:07:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437270000|2024-09-04 08:07:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725437280000|2024-09-04 08:08:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437300000|2024-09-04 08:08:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725437310000|2024-09-04 08:08:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437320000|2024-09-04 08:08:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437330000|2024-09-04 08:08:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725437340000|2024-09-04 08:09:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437360000|2024-09-04 08:09:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437370000|2024-09-04 08:09:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437380000|2024-09-04 08:09:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437410000|2024-09-04 08:10:10|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|3
1725437420000|2024-09-04 08:10:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725437430000|2024-09-04 08:10:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725437440000|2024-09-04 08:10:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725437460000|2024-09-04 08:11:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437470000|2024-09-04 08:11:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725437490000|2024-09-04 08:11:30|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1725437510000|2024-09-04 08:11:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437520000|2024-09-04 08:12:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725437540000|2024-09-04 08:12:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437550000|2024-09-04 08:12:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725437560000|2024-09-04 08:12:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725437570000|2024-09-04 08:12:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437580000|2024-09-04 08:13:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725437610000|2024-09-04 08:13:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437620000|2024-09-04 08:13:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437650000|2024-09-04 08:14:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725437660000|2024-09-04 08:14:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437680000|2024-09-04 08:14:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725437700000|2024-09-04 08:15:00|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|5
1725437710000|2024-09-04 08:15:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725437740000|2024-09-04 08:15:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437750000|2024-09-04 08:15:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437760000|2024-09-04 08:16:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437770000|2024-09-04 08:16:10|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725437800000|2024-09-04 08:16:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437820000|2024-09-04 08:17:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437830000|2024-09-04 08:17:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725437850000|2024-09-04 08:17:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437860000|2024-09-04 08:17:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725437870000|2024-09-04 08:17:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725437880000|2024-09-04 08:18:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437900000|2024-09-04 08:18:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437910000|2024-09-04 08:18:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1725437930000|2024-09-04 08:18:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|4
1725437940000|2024-09-04 08:19:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|10
1725437950000|2024-09-04 08:19:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725437970000|2024-09-04 08:19:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725437980000|2024-09-04 08:19:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|8
1725437990000|2024-09-04 08:19:50|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|11
1725438000000|2024-09-04 08:20:00|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|6
1725438010000|2024-09-04 08:20:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|10
1725438020000|2024-09-04 08:20:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|14
1725438030000|2024-09-04 08:20:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725438040000|2024-09-04 08:20:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725438050000|2024-09-04 08:20:50|46.12|45.82|46.15|45.85|46.15|45.85|46.11|45.81|7
1725438060000|2024-09-04 08:21:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|10
1725438070000|2024-09-04 08:21:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1725438110000|2024-09-04 08:21:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438120000|2024-09-04 08:22:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725438130000|2024-09-04 08:22:10|46.14|45.84|46.13|45.83|46.14|45.84|46.1|45.8|7
1725438140000|2024-09-04 08:22:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725438160000|2024-09-04 08:22:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725438170000|2024-09-04 08:22:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725438180000|2024-09-04 08:23:00|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725438190000|2024-09-04 08:23:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725438200000|2024-09-04 08:23:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725438240000|2024-09-04 08:24:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438250000|2024-09-04 08:24:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438270000|2024-09-04 08:24:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438290000|2024-09-04 08:24:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725438300000|2024-09-04 08:25:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1725438310000|2024-09-04 08:25:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1725438320000|2024-09-04 08:25:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725438330000|2024-09-04 08:25:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438370000|2024-09-04 08:26:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438380000|2024-09-04 08:26:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725438390000|2024-09-04 08:26:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725438410000|2024-09-04 08:26:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725438440000|2024-09-04 08:27:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438450000|2024-09-04 08:27:30|46.18|45.88|46.22|45.92|46.23|45.93|46.18|45.88|3
1725438460000|2024-09-04 08:27:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1725438470000|2024-09-04 08:27:50|46.22|45.92|46.3|46|46.31|46.01|46.21|45.91|6
1725438480000|2024-09-04 08:28:00|46.31|46.01|46.32|46.02|46.32|46.02|46.29|45.99|7
1725438490000|2024-09-04 08:28:10|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|5
1725438520000|2024-09-04 08:28:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725438530000|2024-09-04 08:28:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725438540000|2024-09-04 08:29:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725438550000|2024-09-04 08:29:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725438580000|2024-09-04 08:29:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438590000|2024-09-04 08:29:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725438600000|2024-09-04 08:30:00|46.3|46|46.27|45.97|46.3|46|46.26|45.96|5
1725438610000|2024-09-04 08:30:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725438630000|2024-09-04 08:30:30|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|6
1725438640000|2024-09-04 08:30:40|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|4
1725438650000|2024-09-04 08:30:50|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|3
1725438660000|2024-09-04 08:31:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725438690000|2024-09-04 08:31:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725438700000|2024-09-04 08:31:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725438710000|2024-09-04 08:31:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438720000|2024-09-04 08:32:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438730000|2024-09-04 08:32:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1725438760000|2024-09-04 08:32:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438780000|2024-09-04 08:33:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438790000|2024-09-04 08:33:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438820000|2024-09-04 08:33:40|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|4
1725438830000|2024-09-04 08:33:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725438840000|2024-09-04 08:34:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725438850000|2024-09-04 08:34:10|46.26|45.96|46.21|45.91|46.26|45.96|46.2|45.9|9
1725438860000|2024-09-04 08:34:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725438870000|2024-09-04 08:34:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725438880000|2024-09-04 08:34:40|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725438890000|2024-09-04 08:34:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725438900000|2024-09-04 08:35:00|46.17|45.87|46.11|45.81|46.17|45.87|46.11|45.81|3
1725438910000|2024-09-04 08:35:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725438930000|2024-09-04 08:35:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1725438940000|2024-09-04 08:35:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725438960000|2024-09-04 08:36:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725438970000|2024-09-04 08:36:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725438980000|2024-09-04 08:36:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|6
1725438990000|2024-09-04 08:36:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439000000|2024-09-04 08:36:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439010000|2024-09-04 08:36:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439030000|2024-09-04 08:37:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439040000|2024-09-04 08:37:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439050000|2024-09-04 08:37:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725439060000|2024-09-04 08:37:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439080000|2024-09-04 08:38:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439090000|2024-09-04 08:38:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725439100000|2024-09-04 08:38:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439110000|2024-09-04 08:38:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725439120000|2024-09-04 08:38:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725439130000|2024-09-04 08:38:50|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|4
1725439140000|2024-09-04 08:39:00|46.07|45.77|46.1|45.8|46.12|45.82|46.07|45.77|8
1725439150000|2024-09-04 08:39:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725439170000|2024-09-04 08:39:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725439180000|2024-09-04 08:39:40|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|8
1725439200000|2024-09-04 08:40:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439210000|2024-09-04 08:40:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439220000|2024-09-04 08:40:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439230000|2024-09-04 08:40:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439240000|2024-09-04 08:40:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439250000|2024-09-04 08:40:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|5
1725439260000|2024-09-04 08:41:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725439270000|2024-09-04 08:41:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725439280000|2024-09-04 08:41:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439290000|2024-09-04 08:41:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725439300000|2024-09-04 08:41:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439320000|2024-09-04 08:42:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439340000|2024-09-04 08:42:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439350000|2024-09-04 08:42:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439360000|2024-09-04 08:42:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725439400000|2024-09-04 08:43:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|15
1725439410000|2024-09-04 08:43:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725439430000|2024-09-04 08:43:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725439440000|2024-09-04 08:44:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439460000|2024-09-04 08:44:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725439470000|2024-09-04 08:44:30|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|10
1725439480000|2024-09-04 08:44:40|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1725439490000|2024-09-04 08:44:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725439500000|2024-09-04 08:45:00|46|45.7|46.06|45.76|46.07|45.77|46|45.7|15
1725439510000|2024-09-04 08:45:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|6
1725439530000|2024-09-04 08:45:30|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725439540000|2024-09-04 08:45:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725439560000|2024-09-04 08:46:00|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|4
1725439590000|2024-09-04 08:46:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439600000|2024-09-04 08:46:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439610000|2024-09-04 08:46:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725439620000|2024-09-04 08:47:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439630000|2024-09-04 08:47:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439640000|2024-09-04 08:47:20|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|7
1725439670000|2024-09-04 08:47:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725439680000|2024-09-04 08:48:00|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725439690000|2024-09-04 08:48:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1725439700000|2024-09-04 08:48:20|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|6
1725439710000|2024-09-04 08:48:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725439730000|2024-09-04 08:48:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725439740000|2024-09-04 08:49:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725439750000|2024-09-04 08:49:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725439760000|2024-09-04 08:49:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439770000|2024-09-04 08:49:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439790000|2024-09-04 08:49:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439800000|2024-09-04 08:50:00|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1725439810000|2024-09-04 08:50:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|15
1725439820000|2024-09-04 08:50:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439830000|2024-09-04 08:50:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725439840000|2024-09-04 08:50:40|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725439850000|2024-09-04 08:50:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725439870000|2024-09-04 08:51:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725439900000|2024-09-04 08:51:40|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|9
1725439910000|2024-09-04 08:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439920000|2024-09-04 08:52:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725439930000|2024-09-04 08:52:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725439940000|2024-09-04 08:52:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1725439960000|2024-09-04 08:52:40|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|4
1725439980000|2024-09-04 08:53:00|46.12|45.82|46.15|45.85|46.17|45.87|46.12|45.82|7
1725440000000|2024-09-04 08:53:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440020000|2024-09-04 08:53:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725440030000|2024-09-04 08:53:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725440040000|2024-09-04 08:54:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440060000|2024-09-04 08:54:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725440110000|2024-09-04 08:55:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440130000|2024-09-04 08:55:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725440150000|2024-09-04 08:55:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725440170000|2024-09-04 08:56:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440220000|2024-09-04 08:57:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440240000|2024-09-04 08:57:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725440250000|2024-09-04 08:57:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440260000|2024-09-04 08:57:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725440270000|2024-09-04 08:57:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725440290000|2024-09-04 08:58:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440300000|2024-09-04 08:58:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725440310000|2024-09-04 08:58:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725440320000|2024-09-04 08:58:40|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1725440350000|2024-09-04 08:59:10|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|9
1725440360000|2024-09-04 08:59:20|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|5
1725440370000|2024-09-04 08:59:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725440380000|2024-09-04 08:59:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725440390000|2024-09-04 08:59:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725440400000|2024-09-04 09:00:00|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|7
1725440410000|2024-09-04 09:00:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|7
1725440420000|2024-09-04 09:00:20|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1725440430000|2024-09-04 09:00:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725440440000|2024-09-04 09:00:40|46.15|45.85|46.13|45.83|46.15|45.85|46.1|45.8|11
1725440450000|2024-09-04 09:00:50|46.14|45.84|46.17|45.87|46.17|45.87|46.13|45.83|10
1725440460000|2024-09-04 09:01:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|7
1725440470000|2024-09-04 09:01:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725440480000|2024-09-04 09:01:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440490000|2024-09-04 09:01:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725440500000|2024-09-04 09:01:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1725440510000|2024-09-04 09:01:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440520000|2024-09-04 09:02:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725440530000|2024-09-04 09:02:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725440540000|2024-09-04 09:02:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725440550000|2024-09-04 09:02:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725440560000|2024-09-04 09:02:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725440570000|2024-09-04 09:02:50|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725440580000|2024-09-04 09:03:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725440590000|2024-09-04 09:03:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725440600000|2024-09-04 09:03:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1725440610000|2024-09-04 09:03:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|13
1725440620000|2024-09-04 09:03:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725440660000|2024-09-04 09:04:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440680000|2024-09-04 09:04:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725440720000|2024-09-04 09:05:20|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1725440750000|2024-09-04 09:05:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725440760000|2024-09-04 09:06:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1725440770000|2024-09-04 09:06:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725440780000|2024-09-04 09:06:20|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|12
1725440790000|2024-09-04 09:06:30|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1725440800000|2024-09-04 09:06:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725440810000|2024-09-04 09:06:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|6
1725440820000|2024-09-04 09:07:00|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|8
1725440830000|2024-09-04 09:07:10|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|12
1725440840000|2024-09-04 09:07:20|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|10
1725440850000|2024-09-04 09:07:30|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|11
1725440860000|2024-09-04 09:07:40|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|6
1725440870000|2024-09-04 09:07:50|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725440880000|2024-09-04 09:08:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725440890000|2024-09-04 09:08:10|46.08|45.78|46.07|45.77|46.09|45.79|46.06|45.76|6
1725440900000|2024-09-04 09:08:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1725440910000|2024-09-04 09:08:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|10
1725440920000|2024-09-04 09:08:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725440930000|2024-09-04 09:08:50|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|12
1725440940000|2024-09-04 09:09:00|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|7
1725440950000|2024-09-04 09:09:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1725440960000|2024-09-04 09:09:20|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|7
1725440970000|2024-09-04 09:09:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725440980000|2024-09-04 09:09:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725440990000|2024-09-04 09:09:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725441000000|2024-09-04 09:10:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725441010000|2024-09-04 09:10:10|46.08|45.78|46.09|45.79|46.09|45.79|46.06|45.76|8
1725441020000|2024-09-04 09:10:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1725441030000|2024-09-04 09:10:30|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725441040000|2024-09-04 09:10:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441050000|2024-09-04 09:10:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725441060000|2024-09-04 09:11:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725441070000|2024-09-04 09:11:10|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|5
1725441080000|2024-09-04 09:11:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725441090000|2024-09-04 09:11:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|9
1725441100000|2024-09-04 09:11:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725441110000|2024-09-04 09:11:50|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725441120000|2024-09-04 09:12:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725441130000|2024-09-04 09:12:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441140000|2024-09-04 09:12:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725441150000|2024-09-04 09:12:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725441170000|2024-09-04 09:12:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725441180000|2024-09-04 09:13:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725441190000|2024-09-04 09:13:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725441210000|2024-09-04 09:13:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1725441220000|2024-09-04 09:13:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|10
1725441240000|2024-09-04 09:14:00|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|12
1725441250000|2024-09-04 09:14:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1725441260000|2024-09-04 09:14:20|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|6
1725441280000|2024-09-04 09:14:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441290000|2024-09-04 09:14:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725441310000|2024-09-04 09:15:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441320000|2024-09-04 09:15:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725441330000|2024-09-04 09:15:30|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725441340000|2024-09-04 09:15:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441350000|2024-09-04 09:15:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441360000|2024-09-04 09:16:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725441370000|2024-09-04 09:16:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725441380000|2024-09-04 09:16:20|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725441390000|2024-09-04 09:16:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725441400000|2024-09-04 09:16:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725441410000|2024-09-04 09:16:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441420000|2024-09-04 09:17:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725441430000|2024-09-04 09:17:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725441440000|2024-09-04 09:17:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725441450000|2024-09-04 09:17:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725441480000|2024-09-04 09:18:00|46.04|45.74|45.99|45.69|46.04|45.74|45.98|45.68|5
1725441490000|2024-09-04 09:18:10|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|14
1725441500000|2024-09-04 09:18:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1725441510000|2024-09-04 09:18:30|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|10
1725441520000|2024-09-04 09:18:40|46.01|45.71|46|45.7|46.02|45.72|46|45.7|6
1725441530000|2024-09-04 09:18:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725441540000|2024-09-04 09:19:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|6
1725441550000|2024-09-04 09:19:10|46.02|45.72|46|45.7|46.02|45.72|46|45.7|11
1725441560000|2024-09-04 09:19:20|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|6
1725441570000|2024-09-04 09:19:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725441580000|2024-09-04 09:19:40|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|16
1725441590000|2024-09-04 09:19:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|8
1725441600000|2024-09-04 09:20:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|7
1725441610000|2024-09-04 09:20:10|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|15
1725441620000|2024-09-04 09:20:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|11
1725441630000|2024-09-04 09:20:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725441640000|2024-09-04 09:20:40|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1725441660000|2024-09-04 09:21:00|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|4
1725441670000|2024-09-04 09:21:10|46.03|45.73|46.05|45.75|46.08|45.78|46.02|45.72|9
1725441680000|2024-09-04 09:21:20|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|4
1725441690000|2024-09-04 09:21:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441700000|2024-09-04 09:21:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725441710000|2024-09-04 09:21:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725441740000|2024-09-04 09:22:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441750000|2024-09-04 09:22:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725441760000|2024-09-04 09:22:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725441780000|2024-09-04 09:23:00|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1725441790000|2024-09-04 09:23:10|45.99|45.69|46.06|45.76|46.06|45.76|45.99|45.69|10
1725441800000|2024-09-04 09:23:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725441820000|2024-09-04 09:23:40|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1725441830000|2024-09-04 09:23:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|8
1725441840000|2024-09-04 09:24:00|46.08|45.78|46.06|45.76|46.09|45.79|46.06|45.76|8
1725441850000|2024-09-04 09:24:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|10
1725441860000|2024-09-04 09:24:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725441870000|2024-09-04 09:24:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1725441880000|2024-09-04 09:24:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|9
1725441890000|2024-09-04 09:24:50|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|9
1725441900000|2024-09-04 09:25:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441940000|2024-09-04 09:25:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725441950000|2024-09-04 09:25:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725441960000|2024-09-04 09:26:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725441970000|2024-09-04 09:26:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441990000|2024-09-04 09:26:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725442000000|2024-09-04 09:26:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725442050000|2024-09-04 09:27:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725442060000|2024-09-04 09:27:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725442070000|2024-09-04 09:27:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725442090000|2024-09-04 09:28:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725442100000|2024-09-04 09:28:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442120000|2024-09-04 09:28:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725442150000|2024-09-04 09:29:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442160000|2024-09-04 09:29:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725442180000|2024-09-04 09:29:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442200000|2024-09-04 09:30:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|2
1725442210000|2024-09-04 09:30:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442220000|2024-09-04 09:30:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725442230000|2024-09-04 09:30:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442250000|2024-09-04 09:30:50|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725442260000|2024-09-04 09:31:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442270000|2024-09-04 09:31:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725442320000|2024-09-04 09:32:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725442330000|2024-09-04 09:32:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1725442340000|2024-09-04 09:32:20|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|6
1725442350000|2024-09-04 09:32:30|45.89|45.59|45.93|45.63|45.93|45.63|45.89|45.59|4
1725442360000|2024-09-04 09:32:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442410000|2024-09-04 09:33:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442420000|2024-09-04 09:33:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725442430000|2024-09-04 09:33:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442450000|2024-09-04 09:34:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442470000|2024-09-04 09:34:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442500000|2024-09-04 09:35:00|45.98|45.68|46|45.7|46|45.7|45.98|45.68|5
1725442520000|2024-09-04 09:35:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725442530000|2024-09-04 09:35:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725442540000|2024-09-04 09:35:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442560000|2024-09-04 09:36:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442580000|2024-09-04 09:36:20|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725442590000|2024-09-04 09:36:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442600000|2024-09-04 09:36:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442610000|2024-09-04 09:36:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442620000|2024-09-04 09:37:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442630000|2024-09-04 09:37:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442650000|2024-09-04 09:37:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725442660000|2024-09-04 09:37:40|45.95|45.65|45.92|45.62|45.95|45.65|45.92|45.62|2
1725442680000|2024-09-04 09:38:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725442690000|2024-09-04 09:38:10|45.89|45.59|45.9|45.6|45.91|45.61|45.89|45.59|4
1725442700000|2024-09-04 09:38:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442710000|2024-09-04 09:38:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725442730000|2024-09-04 09:38:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442740000|2024-09-04 09:39:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725442760000|2024-09-04 09:39:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442800000|2024-09-04 09:40:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1725442810000|2024-09-04 09:40:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725442830000|2024-09-04 09:40:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442850000|2024-09-04 09:40:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442870000|2024-09-04 09:41:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442880000|2024-09-04 09:41:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442900000|2024-09-04 09:41:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442910000|2024-09-04 09:41:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442930000|2024-09-04 09:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442940000|2024-09-04 09:42:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725442960000|2024-09-04 09:42:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725443090000|2024-09-04 09:44:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725443100000|2024-09-04 09:45:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725443110000|2024-09-04 09:45:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725443120000|2024-09-04 09:45:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725443130000|2024-09-04 09:45:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725443140000|2024-09-04 09:45:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725443150000|2024-09-04 09:45:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1725443160000|2024-09-04 09:46:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725443170000|2024-09-04 09:46:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725443180000|2024-09-04 09:46:20|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|3
1725443190000|2024-09-04 09:46:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725443220000|2024-09-04 09:47:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725443230000|2024-09-04 09:47:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725443270000|2024-09-04 09:47:50|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725443280000|2024-09-04 09:48:00|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|7
1725443290000|2024-09-04 09:48:10|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|8
1725443300000|2024-09-04 09:48:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725443310000|2024-09-04 09:48:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725443320000|2024-09-04 09:48:40|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|6
1725443330000|2024-09-04 09:48:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725443340000|2024-09-04 09:49:00|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725443350000|2024-09-04 09:49:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725443360000|2024-09-04 09:49:20|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|5
1725443370000|2024-09-04 09:49:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725443380000|2024-09-04 09:49:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725443400000|2024-09-04 09:50:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725443420000|2024-09-04 09:50:20|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725443440000|2024-09-04 09:50:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725443450000|2024-09-04 09:50:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725443460000|2024-09-04 09:51:00|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|4
1725443470000|2024-09-04 09:51:10|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|3
1725443490000|2024-09-04 09:51:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725443530000|2024-09-04 09:52:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725443540000|2024-09-04 09:52:20|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725443570000|2024-09-04 09:52:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725443580000|2024-09-04 09:53:00|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|4
1725443590000|2024-09-04 09:53:10|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725443600000|2024-09-04 09:53:20|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1725443610000|2024-09-04 09:53:30|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725443630000|2024-09-04 09:53:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725443640000|2024-09-04 09:54:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443660000|2024-09-04 09:54:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725443670000|2024-09-04 09:54:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725443700000|2024-09-04 09:55:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443720000|2024-09-04 09:55:20|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|3
1725443730000|2024-09-04 09:55:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725443740000|2024-09-04 09:55:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725443760000|2024-09-04 09:56:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443770000|2024-09-04 09:56:10|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725443790000|2024-09-04 09:56:30|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725443820000|2024-09-04 09:57:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725443830000|2024-09-04 09:57:10|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725443840000|2024-09-04 09:57:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725443850000|2024-09-04 09:57:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725443860000|2024-09-04 09:57:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725443880000|2024-09-04 09:58:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725443910000|2024-09-04 09:58:30|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725443940000|2024-09-04 09:59:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725443960000|2024-09-04 09:59:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725443980000|2024-09-04 09:59:40|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725444000000|2024-09-04 10:00:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725444010000|2024-09-04 10:00:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725444020000|2024-09-04 10:00:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725444040000|2024-09-04 10:00:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725444050000|2024-09-04 10:00:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725444060000|2024-09-04 10:01:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725444070000|2024-09-04 10:01:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725444080000|2024-09-04 10:01:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725444120000|2024-09-04 10:02:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725444130000|2024-09-04 10:02:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444170000|2024-09-04 10:02:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725444180000|2024-09-04 10:03:00|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725444190000|2024-09-04 10:03:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725444210000|2024-09-04 10:03:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725444220000|2024-09-04 10:03:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|4
1725444230000|2024-09-04 10:03:50|45.79|45.49|45.77|45.47|45.79|45.49|45.76|45.46|6
1725444240000|2024-09-04 10:04:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444250000|2024-09-04 10:04:10|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725444280000|2024-09-04 10:04:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725444300000|2024-09-04 10:05:00|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1725444320000|2024-09-04 10:05:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725444330000|2024-09-04 10:05:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444340000|2024-09-04 10:05:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725444350000|2024-09-04 10:05:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444360000|2024-09-04 10:06:00|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725444370000|2024-09-04 10:06:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725444400000|2024-09-04 10:06:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725444410000|2024-09-04 10:06:50|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725444420000|2024-09-04 10:07:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725444430000|2024-09-04 10:07:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444480000|2024-09-04 10:08:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725444490000|2024-09-04 10:08:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725444500000|2024-09-04 10:08:20|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|5
1725444510000|2024-09-04 10:08:30|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725444520000|2024-09-04 10:08:40|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725444540000|2024-09-04 10:09:00|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|8
1725444550000|2024-09-04 10:09:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725444560000|2024-09-04 10:09:20|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|5
1725444570000|2024-09-04 10:09:30|45.67|45.37|45.67|45.37|45.68|45.38|45.66|45.36|6
1725444580000|2024-09-04 10:09:40|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725444590000|2024-09-04 10:09:50|45.67|45.37|45.68|45.38|45.68|45.38|45.66|45.36|4
1725444600000|2024-09-04 10:10:00|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|7
1725444610000|2024-09-04 10:10:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|6
1725444620000|2024-09-04 10:10:20|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|4
1725444630000|2024-09-04 10:10:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444640000|2024-09-04 10:10:40|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725444650000|2024-09-04 10:10:50|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725444660000|2024-09-04 10:11:00|45.7|45.4|45.69|45.39|45.7|45.4|45.68|45.38|11
1725444670000|2024-09-04 10:11:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444680000|2024-09-04 10:11:20|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|6
1725444690000|2024-09-04 10:11:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444710000|2024-09-04 10:11:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725444720000|2024-09-04 10:12:00|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|6
1725444730000|2024-09-04 10:12:10|45.66|45.36|45.64|45.34|45.66|45.36|45.63|45.33|6
1725444740000|2024-09-04 10:12:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|5
1725444760000|2024-09-04 10:12:40|45.64|45.34|45.64|45.34|45.64|45.34|45.62|45.32|6
1725444770000|2024-09-04 10:12:50|45.65|45.35|45.66|45.36|45.66|45.36|45.64|45.34|5
1725444780000|2024-09-04 10:13:00|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725444790000|2024-09-04 10:13:10|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|8
1725444800000|2024-09-04 10:13:20|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|7
1725444810000|2024-09-04 10:13:30|45.7|45.4|45.71|45.41|45.71|45.41|45.68|45.38|8
1725444820000|2024-09-04 10:13:40|45.7|45.4|45.71|45.41|45.71|45.41|45.69|45.39|8
1725444830000|2024-09-04 10:13:50|45.69|45.39|45.7|45.4|45.71|45.41|45.68|45.38|10
1725444840000|2024-09-04 10:14:00|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|6
1725444850000|2024-09-04 10:14:10|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|11
1725444860000|2024-09-04 10:14:20|45.71|45.41|45.69|45.39|45.71|45.41|45.68|45.38|13
1725444870000|2024-09-04 10:14:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|4
1725444880000|2024-09-04 10:14:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444890000|2024-09-04 10:14:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725444900000|2024-09-04 10:15:00|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|2
1725444910000|2024-09-04 10:15:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|9
1725444920000|2024-09-04 10:15:20|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|3
1725444930000|2024-09-04 10:15:30|45.64|45.34|45.67|45.37|45.68|45.38|45.64|45.34|6
1725444940000|2024-09-04 10:15:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444950000|2024-09-04 10:15:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725444960000|2024-09-04 10:16:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444970000|2024-09-04 10:16:10|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|9
1725444980000|2024-09-04 10:16:20|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|4
1725444990000|2024-09-04 10:16:30|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|10
1725445000000|2024-09-04 10:16:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725445010000|2024-09-04 10:16:50|45.68|45.38|45.67|45.37|45.69|45.39|45.67|45.37|4
1725445020000|2024-09-04 10:17:00|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|5
1725445030000|2024-09-04 10:17:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725445040000|2024-09-04 10:17:20|45.67|45.37|45.66|45.36|45.68|45.38|45.66|45.36|4
1725445050000|2024-09-04 10:17:30|45.67|45.37|45.59|45.29|45.67|45.37|45.58|45.28|10
1725445060000|2024-09-04 10:17:40|45.58|45.28|45.58|45.28|45.58|45.28|45.56|45.26|8
1725445070000|2024-09-04 10:17:50|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1725445080000|2024-09-04 10:18:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725445090000|2024-09-04 10:18:10|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|10
1725445100000|2024-09-04 10:18:20|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1725445110000|2024-09-04 10:18:30|45.52|45.22|45.5|45.2|45.52|45.22|45.49|45.19|15
1725445120000|2024-09-04 10:18:40|45.51|45.21|45.51|45.21|45.53|45.23|45.5|45.2|11
1725445130000|2024-09-04 10:18:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|4
1725445140000|2024-09-04 10:19:00|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|7
1725445150000|2024-09-04 10:19:10|45.51|45.21|45.51|45.21|45.53|45.23|45.51|45.21|5
1725445160000|2024-09-04 10:19:20|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725445170000|2024-09-04 10:19:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725445180000|2024-09-04 10:19:40|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1725445190000|2024-09-04 10:19:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725445200000|2024-09-04 10:20:00|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|5
1725445210000|2024-09-04 10:20:10|45.5|45.2|45.52|45.22|45.54|45.24|45.5|45.2|10
1725445220000|2024-09-04 10:20:20|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1725445230000|2024-09-04 10:20:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725445240000|2024-09-04 10:20:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725445250000|2024-09-04 10:20:50|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|3
1725445260000|2024-09-04 10:21:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|4
1725445270000|2024-09-04 10:21:10|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725445280000|2024-09-04 10:21:20|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725445290000|2024-09-04 10:21:30|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|6
1725445300000|2024-09-04 10:21:40|45.53|45.23|45.54|45.24|45.56|45.26|45.53|45.23|7
1725445310000|2024-09-04 10:21:50|45.55|45.25|45.53|45.23|45.57|45.27|45.53|45.23|8
1725445320000|2024-09-04 10:22:00|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|7
1725445330000|2024-09-04 10:22:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|6
1725445340000|2024-09-04 10:22:20|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|7
1725445350000|2024-09-04 10:22:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725445360000|2024-09-04 10:22:40|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|5
1725445370000|2024-09-04 10:22:50|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1725445380000|2024-09-04 10:23:00|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725445390000|2024-09-04 10:23:10|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|3
1725445400000|2024-09-04 10:23:20|45.5|45.2|45.5|45.2|45.51|45.21|45.49|45.19|11
1725445410000|2024-09-04 10:23:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725445420000|2024-09-04 10:23:40|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1725445430000|2024-09-04 10:23:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725445440000|2024-09-04 10:24:00|45.5|45.2|45.51|45.21|45.51|45.21|45.49|45.19|3
1725445450000|2024-09-04 10:24:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725445460000|2024-09-04 10:24:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725445470000|2024-09-04 10:24:30|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|5
1725445480000|2024-09-04 10:24:40|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1725445490000|2024-09-04 10:24:50|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|7
1725445500000|2024-09-04 10:25:00|45.52|45.22|45.57|45.27|45.57|45.27|45.51|45.21|8
1725445510000|2024-09-04 10:25:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|4
1725445520000|2024-09-04 10:25:20|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|4
1725445530000|2024-09-04 10:25:30|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725445540000|2024-09-04 10:25:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725445550000|2024-09-04 10:25:50|45.6|45.3|45.61|45.31|45.62|45.32|45.59|45.29|6
1725445560000|2024-09-04 10:26:00|45.6|45.3|45.62|45.32|45.62|45.32|45.59|45.29|11
1725445570000|2024-09-04 10:26:10|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725445580000|2024-09-04 10:26:20|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|6
1725445590000|2024-09-04 10:26:30|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|4
1725445600000|2024-09-04 10:26:40|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|6
1725445610000|2024-09-04 10:26:50|45.63|45.33|45.62|45.32|45.64|45.34|45.62|45.32|9
1725445620000|2024-09-04 10:27:00|45.61|45.31|45.63|45.33|45.68|45.38|45.61|45.31|15
1725445630000|2024-09-04 10:27:10|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725445640000|2024-09-04 10:27:20|45.62|45.32|45.62|45.32|45.64|45.34|45.62|45.32|8
1725445650000|2024-09-04 10:27:30|45.63|45.33|45.63|45.33|45.63|45.33|45.61|45.31|8
1725445660000|2024-09-04 10:27:40|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|9
1725445670000|2024-09-04 10:27:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|6
1725445680000|2024-09-04 10:28:00|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725445690000|2024-09-04 10:28:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|6
1725445700000|2024-09-04 10:28:20|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|4
1725445710000|2024-09-04 10:28:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725445720000|2024-09-04 10:28:40|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|4
1725445730000|2024-09-04 10:28:50|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1725445740000|2024-09-04 10:29:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725445750000|2024-09-04 10:29:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|4
1725445760000|2024-09-04 10:29:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725445770000|2024-09-04 10:29:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445780000|2024-09-04 10:29:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725445800000|2024-09-04 10:30:00|45.57|45.27|45.59|45.29|45.61|45.31|45.57|45.27|11
1725445810000|2024-09-04 10:30:10|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725445820000|2024-09-04 10:30:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725445830000|2024-09-04 10:30:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725445870000|2024-09-04 10:31:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445880000|2024-09-04 10:31:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725445890000|2024-09-04 10:31:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725445900000|2024-09-04 10:31:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445920000|2024-09-04 10:32:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725445940000|2024-09-04 10:32:20|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|2
1725445950000|2024-09-04 10:32:30|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1725445970000|2024-09-04 10:32:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725445980000|2024-09-04 10:33:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725446030000|2024-09-04 10:33:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725446040000|2024-09-04 10:34:00|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725446050000|2024-09-04 10:34:10|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|2
1725446070000|2024-09-04 10:34:30|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725446080000|2024-09-04 10:34:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446110000|2024-09-04 10:35:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725446120000|2024-09-04 10:35:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725446130000|2024-09-04 10:35:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446140000|2024-09-04 10:35:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446150000|2024-09-04 10:35:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446160000|2024-09-04 10:36:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725446180000|2024-09-04 10:36:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725446190000|2024-09-04 10:36:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446200000|2024-09-04 10:36:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446240000|2024-09-04 10:37:20|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725446250000|2024-09-04 10:37:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446260000|2024-09-04 10:37:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446270000|2024-09-04 10:37:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446280000|2024-09-04 10:38:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446290000|2024-09-04 10:38:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446300000|2024-09-04 10:38:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446310000|2024-09-04 10:38:30|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725446330000|2024-09-04 10:38:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446340000|2024-09-04 10:39:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446360000|2024-09-04 10:39:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446380000|2024-09-04 10:39:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446390000|2024-09-04 10:39:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446400000|2024-09-04 10:40:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725446410000|2024-09-04 10:40:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446480000|2024-09-04 10:41:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446510000|2024-09-04 10:41:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446520000|2024-09-04 10:42:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725446540000|2024-09-04 10:42:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446560000|2024-09-04 10:42:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725446580000|2024-09-04 10:43:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446590000|2024-09-04 10:43:10|45.45|45.15|45.41|45.11|45.45|45.15|45.41|45.11|2
1725446600000|2024-09-04 10:43:20|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|3
1725446610000|2024-09-04 10:43:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725446630000|2024-09-04 10:43:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725446640000|2024-09-04 10:44:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725446660000|2024-09-04 10:44:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725446690000|2024-09-04 10:44:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725446710000|2024-09-04 10:45:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725446720000|2024-09-04 10:45:20|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725446740000|2024-09-04 10:45:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725446770000|2024-09-04 10:46:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725446790000|2024-09-04 10:46:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725446810000|2024-09-04 10:46:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725446820000|2024-09-04 10:47:00|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1725446830000|2024-09-04 10:47:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725446840000|2024-09-04 10:47:20|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|3
1725446850000|2024-09-04 10:47:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1725446860000|2024-09-04 10:47:40|45.31|45.01|45.33|45.03|45.33|45.03|45.3|45|5
1725446870000|2024-09-04 10:47:50|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|4
1725446880000|2024-09-04 10:48:00|45.34|45.04|45.31|45.01|45.34|45.04|45.31|45.01|4
1725446890000|2024-09-04 10:48:10|45.29|44.99|45.31|45.01|45.32|45.02|45.29|44.99|5
1725446900000|2024-09-04 10:48:20|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|10
1725446910000|2024-09-04 10:48:30|45.3|45|45.28|44.98|45.3|45|45.26|44.96|9
1725446920000|2024-09-04 10:48:40|45.29|44.99|45.3|45|45.3|45|45.29|44.99|12
1725446930000|2024-09-04 10:48:50|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|5
1725446940000|2024-09-04 10:49:00|45.32|45.02|45.3|45|45.33|45.03|45.3|45|14
1725446950000|2024-09-04 10:49:10|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1725446960000|2024-09-04 10:49:20|45.31|45.01|45.31|45.01|45.31|45.01|45.29|44.99|10
1725446970000|2024-09-04 10:49:30|45.32|45.02|45.3|45|45.32|45.02|45.3|45|5
1725446980000|2024-09-04 10:49:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725446990000|2024-09-04 10:49:50|45.28|44.98|45.3|45|45.3|45|45.27|44.97|11
1725447000000|2024-09-04 10:50:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|7
1725447010000|2024-09-04 10:50:10|45.32|45.02|45.33|45.03|45.34|45.04|45.31|45.01|10
1725447020000|2024-09-04 10:50:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725447030000|2024-09-04 10:50:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725447040000|2024-09-04 10:50:40|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|5
1725447060000|2024-09-04 10:51:00|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725447070000|2024-09-04 10:51:10|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1725447080000|2024-09-04 10:51:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725447090000|2024-09-04 10:51:30|45.27|44.97|45.3|45|45.3|45|45.27|44.97|5
1725447100000|2024-09-04 10:51:40|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|7
1725447110000|2024-09-04 10:51:50|45.3|45|45.33|45.03|45.33|45.03|45.3|45|6
1725447120000|2024-09-04 10:52:00|45.32|45.02|45.3|45|45.32|45.02|45.29|44.99|7
1725447130000|2024-09-04 10:52:10|45.29|44.99|45.3|45|45.3|45|45.29|44.99|8
1725447140000|2024-09-04 10:52:20|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1725447150000|2024-09-04 10:52:30|45.29|44.99|45.28|44.98|45.3|45|45.27|44.97|12
1725447160000|2024-09-04 10:52:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725447170000|2024-09-04 10:52:50|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|9
1725447180000|2024-09-04 10:53:00|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725447190000|2024-09-04 10:53:10|45.26|44.96|45.2|44.9|45.27|44.97|45.2|44.9|11
1725447200000|2024-09-04 10:53:20|45.22|44.92|45.24|44.94|45.24|44.94|45.21|44.91|14
1725447210000|2024-09-04 10:53:30|45.23|44.93|45.23|44.93|45.24|44.94|45.22|44.92|7
1725447220000|2024-09-04 10:53:40|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|13
1725447230000|2024-09-04 10:53:50|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|4
1725447240000|2024-09-04 10:54:00|45.22|44.92|45.22|44.92|45.23|44.93|45.21|44.91|13
1725447250000|2024-09-04 10:54:10|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|9
1725447260000|2024-09-04 10:54:20|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1725447270000|2024-09-04 10:54:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447280000|2024-09-04 10:54:40|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447290000|2024-09-04 10:54:50|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725447300000|2024-09-04 10:55:00|45.2|44.9|45.23|44.93|45.23|44.93|45.2|44.9|6
1725447310000|2024-09-04 10:55:10|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|3
1725447320000|2024-09-04 10:55:20|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|8
1725447330000|2024-09-04 10:55:30|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|7
1725447340000|2024-09-04 10:55:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725447350000|2024-09-04 10:55:50|45.22|44.92|45.22|44.92|45.22|44.92|45.21|44.91|3
1725447360000|2024-09-04 10:56:00|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1725447370000|2024-09-04 10:56:10|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725447380000|2024-09-04 10:56:20|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|4
1725447390000|2024-09-04 10:56:30|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|6
1725447400000|2024-09-04 10:56:40|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|3
1725447410000|2024-09-04 10:56:50|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447420000|2024-09-04 10:57:00|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|5
1725447430000|2024-09-04 10:57:10|45.23|44.93|45.27|44.97|45.27|44.97|45.23|44.93|5
1725447440000|2024-09-04 10:57:20|45.28|44.98|45.26|44.96|45.28|44.98|45.25|44.95|7
1725447450000|2024-09-04 10:57:30|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|4
1725447460000|2024-09-04 10:57:40|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|6
1725447470000|2024-09-04 10:57:50|45.27|44.97|45.27|44.97|45.28|44.98|45.26|44.96|9
1725447480000|2024-09-04 10:58:00|45.28|44.98|45.25|44.95|45.28|44.98|45.25|44.95|8
1725447490000|2024-09-04 10:58:10|45.26|44.96|45.22|44.92|45.26|44.96|45.21|44.91|9
1725447500000|2024-09-04 10:58:20|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|7
1725447510000|2024-09-04 10:58:30|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|4
1725447520000|2024-09-04 10:58:40|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725447540000|2024-09-04 10:59:00|45.2|44.9|45.19|44.89|45.21|44.91|45.18|44.88|8
1725447550000|2024-09-04 10:59:10|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|5
1725447560000|2024-09-04 10:59:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725447570000|2024-09-04 10:59:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725447580000|2024-09-04 10:59:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|8
1725447590000|2024-09-04 10:59:50|45.18|44.88|45.19|44.89|45.2|44.9|45.18|44.88|9
1725447600000|2024-09-04 11:00:00|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1725447610000|2024-09-04 11:00:10|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725447620000|2024-09-04 11:00:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447640000|2024-09-04 11:00:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725447660000|2024-09-04 11:01:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447690000|2024-09-04 11:01:30|45.2|44.9|45.26|44.96|45.26|44.96|45.2|44.9|6
1725447700000|2024-09-04 11:01:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725447720000|2024-09-04 11:02:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725447750000|2024-09-04 11:02:30|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|3
1725447760000|2024-09-04 11:02:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725447790000|2024-09-04 11:03:10|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725447800000|2024-09-04 11:03:20|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1725447840000|2024-09-04 11:04:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725447870000|2024-09-04 11:04:30|45.22|44.92|45.2|44.9|45.22|44.92|45.19|44.89|4
1725447880000|2024-09-04 11:04:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447890000|2024-09-04 11:04:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725447900000|2024-09-04 11:05:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725447920000|2024-09-04 11:05:20|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|3
1725447930000|2024-09-04 11:05:30|45.21|44.91|45.22|44.92|45.23|44.93|45.21|44.91|6
1725447940000|2024-09-04 11:05:40|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1725447960000|2024-09-04 11:06:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725447970000|2024-09-04 11:06:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725447980000|2024-09-04 11:06:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725447990000|2024-09-04 11:06:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725448020000|2024-09-04 11:07:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448040000|2024-09-04 11:07:20|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|9
1725448050000|2024-09-04 11:07:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448060000|2024-09-04 11:07:40|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|5
1725448070000|2024-09-04 11:07:50|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|5
1725448080000|2024-09-04 11:08:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448090000|2024-09-04 11:08:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|6
1725448100000|2024-09-04 11:08:20|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|11
1725448110000|2024-09-04 11:08:30|45.29|44.99|45.29|44.99|45.3|45|45.28|44.98|8
1725448120000|2024-09-04 11:08:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448130000|2024-09-04 11:08:50|45.28|44.98|45.3|45|45.31|45.01|45.28|44.98|7
1725448140000|2024-09-04 11:09:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|9
1725448150000|2024-09-04 11:09:10|45.3|45|45.27|44.97|45.3|45|45.27|44.97|6
1725448160000|2024-09-04 11:09:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448190000|2024-09-04 11:09:50|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1725448210000|2024-09-04 11:10:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1725448230000|2024-09-04 11:10:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1725448240000|2024-09-04 11:10:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448250000|2024-09-04 11:10:50|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1725448270000|2024-09-04 11:11:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448280000|2024-09-04 11:11:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448310000|2024-09-04 11:11:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448320000|2024-09-04 11:12:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448330000|2024-09-04 11:12:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448350000|2024-09-04 11:12:30|45.31|45.01|45.34|45.04|45.35|45.05|45.31|45.01|4
1725448390000|2024-09-04 11:13:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725448420000|2024-09-04 11:13:40|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1725448460000|2024-09-04 11:14:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448500000|2024-09-04 11:15:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448510000|2024-09-04 11:15:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448520000|2024-09-04 11:15:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725448530000|2024-09-04 11:15:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448540000|2024-09-04 11:15:40|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725448560000|2024-09-04 11:16:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448590000|2024-09-04 11:16:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448620000|2024-09-04 11:17:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448640000|2024-09-04 11:17:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448670000|2024-09-04 11:17:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448680000|2024-09-04 11:18:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448690000|2024-09-04 11:18:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448700000|2024-09-04 11:18:20|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1725448710000|2024-09-04 11:18:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448720000|2024-09-04 11:18:40|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725448730000|2024-09-04 11:18:50|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725448740000|2024-09-04 11:19:00|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725448770000|2024-09-04 11:19:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448780000|2024-09-04 11:19:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448800000|2024-09-04 11:20:00|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|5
1725448820000|2024-09-04 11:20:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1725448830000|2024-09-04 11:20:30|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725448840000|2024-09-04 11:20:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725448850000|2024-09-04 11:20:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725448890000|2024-09-04 11:21:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448950000|2024-09-04 11:22:30|45.3|45|45.3|45|45.31|45.01|45.3|45|3
1725448970000|2024-09-04 11:22:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725448980000|2024-09-04 11:23:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448990000|2024-09-04 11:23:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449050000|2024-09-04 11:24:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725449070000|2024-09-04 11:24:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449140000|2024-09-04 11:25:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449150000|2024-09-04 11:25:50|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725449160000|2024-09-04 11:26:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725449170000|2024-09-04 11:26:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725449190000|2024-09-04 11:26:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449200000|2024-09-04 11:26:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449220000|2024-09-04 11:27:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449230000|2024-09-04 11:27:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449240000|2024-09-04 11:27:20|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1725449250000|2024-09-04 11:27:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725449270000|2024-09-04 11:27:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1725449280000|2024-09-04 11:28:00|45.29|44.99|45.3|45|45.31|45.01|45.29|44.99|7
1725449290000|2024-09-04 11:28:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1725449300000|2024-09-04 11:28:20|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1725449310000|2024-09-04 11:28:30|45.31|45.01|45.3|45|45.31|45.01|45.29|44.99|4
1725449320000|2024-09-04 11:28:40|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1725449330000|2024-09-04 11:28:50|45.3|45|45.29|44.99|45.3|45|45.28|44.98|6
1725449340000|2024-09-04 11:29:00|45.28|44.98|45.31|45.01|45.32|45.02|45.28|44.98|11
1725449350000|2024-09-04 11:29:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725449360000|2024-09-04 11:29:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725449370000|2024-09-04 11:29:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|8
1725449380000|2024-09-04 11:29:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|8
1725449390000|2024-09-04 11:29:50|45.3|45|45.3|45|45.31|45.01|45.3|45|3
1725449400000|2024-09-04 11:30:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|6
1725449410000|2024-09-04 11:30:10|45.32|45.02|45.32|45.02|45.34|45.04|45.31|45.01|7
1725449420000|2024-09-04 11:30:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1725449430000|2024-09-04 11:30:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|8
1725449440000|2024-09-04 11:30:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725449450000|2024-09-04 11:30:50|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|13
1725449460000|2024-09-04 11:31:00|45.36|45.06|45.35|45.05|45.37|45.07|45.35|45.05|6
1725449470000|2024-09-04 11:31:10|45.34|45.04|45.32|45.02|45.34|45.04|45.31|45.01|7
1725449480000|2024-09-04 11:31:20|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1725449500000|2024-09-04 11:31:40|45.33|45.03|45.32|45.02|45.35|45.05|45.32|45.02|10
1725449510000|2024-09-04 11:31:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725449520000|2024-09-04 11:32:00|45.32|45.02|45.34|45.04|45.35|45.05|45.31|45.01|8
1725449530000|2024-09-04 11:32:10|45.35|45.05|45.34|45.04|45.35|45.05|45.32|45.02|14
1725449540000|2024-09-04 11:32:20|45.33|45.03|45.34|45.04|45.34|45.04|45.32|45.02|12
1725449550000|2024-09-04 11:32:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|7
1725449560000|2024-09-04 11:32:40|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1725449580000|2024-09-04 11:33:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725449590000|2024-09-04 11:33:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725449600000|2024-09-04 11:33:20|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725449610000|2024-09-04 11:33:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|8
1725449620000|2024-09-04 11:33:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|7
1725449630000|2024-09-04 11:33:50|45.39|45.09|45.41|45.11|45.42|45.12|45.38|45.08|7
1725449640000|2024-09-04 11:34:00|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|6
1725449650000|2024-09-04 11:34:10|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|9
1725449660000|2024-09-04 11:34:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725449670000|2024-09-04 11:34:30|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|8
1725449680000|2024-09-04 11:34:40|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|12
1725449700000|2024-09-04 11:35:00|45.36|45.06|45.4|45.1|45.4|45.1|45.36|45.06|9
1725449710000|2024-09-04 11:35:10|45.39|45.09|45.4|45.1|45.41|45.11|45.39|45.09|6
1725449720000|2024-09-04 11:35:20|45.41|45.11|45.45|45.15|45.45|45.15|45.4|45.1|6
1725449730000|2024-09-04 11:35:30|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|7
1725449740000|2024-09-04 11:35:40|45.46|45.16|45.47|45.17|45.47|45.17|45.44|45.14|11
1725449750000|2024-09-04 11:35:50|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|9
1725449760000|2024-09-04 11:36:00|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|12
1725449770000|2024-09-04 11:36:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725449790000|2024-09-04 11:36:30|45.48|45.18|45.49|45.19|45.51|45.21|45.47|45.17|16
1725449800000|2024-09-04 11:36:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725449810000|2024-09-04 11:36:50|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725449820000|2024-09-04 11:37:00|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|4
1725449830000|2024-09-04 11:37:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|4
1725449840000|2024-09-04 11:37:20|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725449850000|2024-09-04 11:37:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725449860000|2024-09-04 11:37:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725449870000|2024-09-04 11:37:50|45.44|45.14|45.4|45.1|45.44|45.14|45.39|45.09|7
1725449880000|2024-09-04 11:38:00|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|9
1725449920000|2024-09-04 11:38:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725449950000|2024-09-04 11:39:10|45.43|45.13|45.46|45.16|45.46|45.16|45.43|45.13|3
1725450060000|2024-09-04 11:41:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725450070000|2024-09-04 11:41:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450080000|2024-09-04 11:41:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725450100000|2024-09-04 11:41:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725450110000|2024-09-04 11:41:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725450130000|2024-09-04 11:42:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450160000|2024-09-04 11:42:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725450190000|2024-09-04 11:43:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725450200000|2024-09-04 11:43:20|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|4
1725450220000|2024-09-04 11:43:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725450230000|2024-09-04 11:43:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725450250000|2024-09-04 11:44:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1725450260000|2024-09-04 11:44:20|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|3
1725450270000|2024-09-04 11:44:30|45.43|45.13|45.45|45.15|45.45|45.15|45.43|45.13|5
1725450280000|2024-09-04 11:44:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725450290000|2024-09-04 11:44:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725450300000|2024-09-04 11:45:00|45.45|45.15|45.42|45.12|45.46|45.16|45.42|45.12|10
1725450310000|2024-09-04 11:45:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725450320000|2024-09-04 11:45:20|45.41|45.11|45.42|45.12|45.42|45.12|45.4|45.1|8
1725450330000|2024-09-04 11:45:30|45.41|45.11|45.39|45.09|45.42|45.12|45.39|45.09|11
1725450340000|2024-09-04 11:45:40|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1725450350000|2024-09-04 11:45:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|4
1725450360000|2024-09-04 11:46:00|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|8
1725450370000|2024-09-04 11:46:10|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|8
1725450380000|2024-09-04 11:46:20|45.4|45.1|45.46|45.16|45.47|45.17|45.4|45.1|8
1725450390000|2024-09-04 11:46:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450400000|2024-09-04 11:46:40|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725450420000|2024-09-04 11:47:00|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1725450440000|2024-09-04 11:47:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725450450000|2024-09-04 11:47:30|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|7
1725450460000|2024-09-04 11:47:40|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1725450470000|2024-09-04 11:47:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|4
1725450490000|2024-09-04 11:48:10|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|4
1725450510000|2024-09-04 11:48:30|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1725450520000|2024-09-04 11:48:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725450550000|2024-09-04 11:49:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450580000|2024-09-04 11:49:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725450590000|2024-09-04 11:49:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450610000|2024-09-04 11:50:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725450620000|2024-09-04 11:50:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450650000|2024-09-04 11:50:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725450670000|2024-09-04 11:51:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725450680000|2024-09-04 11:51:20|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725450690000|2024-09-04 11:51:30|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|4
1725450700000|2024-09-04 11:51:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725450780000|2024-09-04 11:53:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725450790000|2024-09-04 11:53:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725450820000|2024-09-04 11:53:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451280000|2024-09-04 12:01:20|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725451290000|2024-09-04 12:01:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725451300000|2024-09-04 12:01:40|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725451310000|2024-09-04 12:01:50|45.52|45.22|45.55|45.25|45.56|45.26|45.52|45.22|6
1725451320000|2024-09-04 12:02:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725451330000|2024-09-04 12:02:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451350000|2024-09-04 12:02:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725451360000|2024-09-04 12:02:40|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725451370000|2024-09-04 12:02:50|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1725451380000|2024-09-04 12:03:00|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451400000|2024-09-04 12:03:20|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451410000|2024-09-04 12:03:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725451430000|2024-09-04 12:03:50|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|3
1725451440000|2024-09-04 12:04:00|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725451450000|2024-09-04 12:04:10|45.55|45.25|45.54|45.24|45.55|45.25|45.53|45.23|4
1725451470000|2024-09-04 12:04:30|45.52|45.22|45.49|45.19|45.52|45.22|45.49|45.19|4
1725451480000|2024-09-04 12:04:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451490000|2024-09-04 12:04:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725451500000|2024-09-04 12:05:00|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1725451510000|2024-09-04 12:05:10|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|3
1725451520000|2024-09-04 12:05:20|45.52|45.22|45.55|45.25|45.55|45.25|45.51|45.21|7
1725451530000|2024-09-04 12:05:30|45.54|45.24|45.55|45.25|45.55|45.25|45.53|45.23|10
1725451540000|2024-09-04 12:05:40|45.54|45.24|45.55|45.25|45.56|45.26|45.53|45.23|12
1725451550000|2024-09-04 12:05:50|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|9
1725451560000|2024-09-04 12:06:00|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|7
1725451570000|2024-09-04 12:06:10|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|3
1725451580000|2024-09-04 12:06:20|45.57|45.27|45.49|45.19|45.57|45.27|45.48|45.18|15
1725451590000|2024-09-04 12:06:30|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|5
1725451600000|2024-09-04 12:06:40|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|13
1725451610000|2024-09-04 12:06:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|5
1725451620000|2024-09-04 12:07:00|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|6
1725451640000|2024-09-04 12:07:20|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|8
1725451650000|2024-09-04 12:07:30|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|6
1725451660000|2024-09-04 12:07:40|45.49|45.19|45.48|45.18|45.5|45.2|45.47|45.17|6
1725451670000|2024-09-04 12:07:50|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|3
1725451680000|2024-09-04 12:08:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|6
1725451690000|2024-09-04 12:08:10|45.46|45.16|45.46|45.16|45.48|45.18|45.46|45.16|13
1725451700000|2024-09-04 12:08:20|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|4
1725451710000|2024-09-04 12:08:30|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|8
1725451720000|2024-09-04 12:08:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725451740000|2024-09-04 12:09:00|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|5
1725451760000|2024-09-04 12:09:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725451770000|2024-09-04 12:09:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725451790000|2024-09-04 12:09:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451800000|2024-09-04 12:10:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725451810000|2024-09-04 12:10:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725451820000|2024-09-04 12:10:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725451860000|2024-09-04 12:11:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725451870000|2024-09-04 12:11:10|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1725451880000|2024-09-04 12:11:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725451890000|2024-09-04 12:11:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725451900000|2024-09-04 12:11:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451910000|2024-09-04 12:11:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725451920000|2024-09-04 12:12:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451930000|2024-09-04 12:12:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725451940000|2024-09-04 12:12:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451950000|2024-09-04 12:12:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725451960000|2024-09-04 12:12:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725451990000|2024-09-04 12:13:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452000000|2024-09-04 12:13:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452030000|2024-09-04 12:13:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452040000|2024-09-04 12:14:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452050000|2024-09-04 12:14:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452060000|2024-09-04 12:14:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452070000|2024-09-04 12:14:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452100000|2024-09-04 12:15:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452110000|2024-09-04 12:15:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452120000|2024-09-04 12:15:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452160000|2024-09-04 12:16:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452190000|2024-09-04 12:16:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725452200000|2024-09-04 12:16:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452220000|2024-09-04 12:17:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452230000|2024-09-04 12:17:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452280000|2024-09-04 12:18:00|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1725452300000|2024-09-04 12:18:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452310000|2024-09-04 12:18:30|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725452330000|2024-09-04 12:18:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452340000|2024-09-04 12:19:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452390000|2024-09-04 12:19:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452400000|2024-09-04 12:20:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452410000|2024-09-04 12:20:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452430000|2024-09-04 12:20:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452440000|2024-09-04 12:20:40|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725452450000|2024-09-04 12:20:50|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452460000|2024-09-04 12:21:00|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452470000|2024-09-04 12:21:10|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452480000|2024-09-04 12:21:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1725452490000|2024-09-04 12:21:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452510000|2024-09-04 12:21:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725452520000|2024-09-04 12:22:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725452540000|2024-09-04 12:22:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725452550000|2024-09-04 12:22:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725452560000|2024-09-04 12:22:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725452580000|2024-09-04 12:23:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725452590000|2024-09-04 12:23:10|45.41|45.11|45.44|45.14|45.45|45.15|45.41|45.11|3
1725452600000|2024-09-04 12:23:20|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1725452610000|2024-09-04 12:23:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725452620000|2024-09-04 12:23:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725452650000|2024-09-04 12:24:10|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725452680000|2024-09-04 12:24:40|45.47|45.17|45.47|45.17|45.47|45.17|45.46|45.16|3
1725452700000|2024-09-04 12:25:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725452720000|2024-09-04 12:25:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725452730000|2024-09-04 12:25:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725452740000|2024-09-04 12:25:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452770000|2024-09-04 12:26:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725452780000|2024-09-04 12:26:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|7
1725452790000|2024-09-04 12:26:30|45.37|45.07|45.37|45.07|45.39|45.09|45.37|45.07|7
1725452800000|2024-09-04 12:26:40|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|11
1725452820000|2024-09-04 12:27:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725452840000|2024-09-04 12:27:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725452850000|2024-09-04 12:27:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725452860000|2024-09-04 12:27:40|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1725452870000|2024-09-04 12:27:50|45.33|45.03|45.36|45.06|45.36|45.06|45.3|45|7
1725452880000|2024-09-04 12:28:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725452890000|2024-09-04 12:28:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452900000|2024-09-04 12:28:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725452930000|2024-09-04 12:28:50|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|2
1725452940000|2024-09-04 12:29:00|45.36|45.06|45.39|45.09|45.39|45.09|45.35|45.05|7
1725452960000|2024-09-04 12:29:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725452970000|2024-09-04 12:29:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452990000|2024-09-04 12:29:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725453010000|2024-09-04 12:30:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725453020000|2024-09-04 12:30:20|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|4
1725453030000|2024-09-04 12:30:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725453080000|2024-09-04 12:31:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725453100000|2024-09-04 12:31:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1725453110000|2024-09-04 12:31:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725453120000|2024-09-04 12:32:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453150000|2024-09-04 12:32:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1725453160000|2024-09-04 12:32:40|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1725453170000|2024-09-04 12:32:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725453180000|2024-09-04 12:33:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725453200000|2024-09-04 12:33:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1725453220000|2024-09-04 12:33:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453230000|2024-09-04 12:33:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725453240000|2024-09-04 12:34:00|45.3|45|45.28|44.98|45.3|45|45.28|44.98|3
1725453260000|2024-09-04 12:34:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725453290000|2024-09-04 12:34:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725453300000|2024-09-04 12:35:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725453310000|2024-09-04 12:35:10|45.3|45|45.31|45.01|45.32|45.02|45.3|45|3
1725453330000|2024-09-04 12:35:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453350000|2024-09-04 12:35:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725453360000|2024-09-04 12:36:00|45.3|45|45.27|44.97|45.3|45|45.27|44.97|4
1725453380000|2024-09-04 12:36:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725453410000|2024-09-04 12:36:50|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1725453430000|2024-09-04 12:37:10|45.3|45|45.33|45.03|45.33|45.03|45.3|45|4
1725453440000|2024-09-04 12:37:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725453450000|2024-09-04 12:37:30|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1725453460000|2024-09-04 12:37:40|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1725453480000|2024-09-04 12:38:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453490000|2024-09-04 12:38:10|45.33|45.03|45.36|45.06|45.36|45.06|45.33|45.03|2
1725453520000|2024-09-04 12:38:40|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725453530000|2024-09-04 12:38:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|9
1725453540000|2024-09-04 12:39:00|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|4
1725453550000|2024-09-04 12:39:10|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|9
1725453560000|2024-09-04 12:39:20|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|8
1725453570000|2024-09-04 12:39:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|7
1725453580000|2024-09-04 12:39:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725453590000|2024-09-04 12:39:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|5
1725453600000|2024-09-04 12:40:00|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|8
1725453610000|2024-09-04 12:40:10|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|8
1725453620000|2024-09-04 12:40:20|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|11
1725453630000|2024-09-04 12:40:30|45.39|45.09|45.44|45.14|45.45|45.15|45.39|45.09|11
1725453640000|2024-09-04 12:40:40|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|9
1725453650000|2024-09-04 12:40:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1725453660000|2024-09-04 12:41:00|45.43|45.13|45.38|45.08|45.44|45.14|45.38|45.08|13
1725453670000|2024-09-04 12:41:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|10
1725453680000|2024-09-04 12:41:20|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|5
1725453690000|2024-09-04 12:41:30|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725453710000|2024-09-04 12:41:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|7
1725453720000|2024-09-04 12:42:00|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1725453730000|2024-09-04 12:42:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|5
1725453740000|2024-09-04 12:42:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725453750000|2024-09-04 12:42:30|45.47|45.17|45.47|45.17|45.48|45.18|45.46|45.16|7
1725453760000|2024-09-04 12:42:40|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|7
1725453770000|2024-09-04 12:42:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1725453780000|2024-09-04 12:43:00|45.49|45.19|45.51|45.21|45.51|45.21|45.48|45.18|11
1725453790000|2024-09-04 12:43:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|6
1725453800000|2024-09-04 12:43:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725453810000|2024-09-04 12:43:30|45.47|45.17|45.49|45.19|45.5|45.2|45.47|45.17|11
1725453820000|2024-09-04 12:43:40|45.5|45.2|45.52|45.22|45.52|45.22|45.49|45.19|7
1725453830000|2024-09-04 12:43:50|45.51|45.21|45.5|45.2|45.52|45.22|45.49|45.19|12
1725453840000|2024-09-04 12:44:00|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|5
1725453850000|2024-09-04 12:44:10|45.5|45.2|45.51|45.21|45.51|45.21|45.49|45.19|7
1725453860000|2024-09-04 12:44:20|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|5
1725453870000|2024-09-04 12:44:30|45.51|45.21|45.5|45.2|45.52|45.22|45.5|45.2|10
1725453880000|2024-09-04 12:44:40|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|4
1725453890000|2024-09-04 12:44:50|45.51|45.21|45.54|45.24|45.54|45.24|45.51|45.21|10
1725453900000|2024-09-04 12:45:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725453910000|2024-09-04 12:45:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725453920000|2024-09-04 12:45:20|45.55|45.25|45.57|45.27|45.58|45.28|45.55|45.25|10
1725453930000|2024-09-04 12:45:30|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|6
1725453940000|2024-09-04 12:45:40|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|11
1725453950000|2024-09-04 12:45:50|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725453960000|2024-09-04 12:46:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725453970000|2024-09-04 12:46:10|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1725453980000|2024-09-04 12:46:20|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|8
1725453990000|2024-09-04 12:46:30|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1725454000000|2024-09-04 12:46:40|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|7
1725454010000|2024-09-04 12:46:50|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725454020000|2024-09-04 12:47:00|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725454030000|2024-09-04 12:47:10|45.57|45.27|45.56|45.26|45.57|45.27|45.55|45.25|4
1725454040000|2024-09-04 12:47:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|5
1725454050000|2024-09-04 12:47:30|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|5
1725454060000|2024-09-04 12:47:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|4
1725454070000|2024-09-04 12:47:50|45.57|45.27|45.57|45.27|45.58|45.28|45.56|45.26|5
1725454080000|2024-09-04 12:48:00|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725454090000|2024-09-04 12:48:10|45.57|45.27|45.55|45.25|45.58|45.28|45.55|45.25|7
1725454100000|2024-09-04 12:48:20|45.54|45.24|45.53|45.23|45.55|45.25|45.53|45.23|10
1725454110000|2024-09-04 12:48:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725454120000|2024-09-04 12:48:40|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|5
1725454130000|2024-09-04 12:48:50|45.53|45.23|45.5|45.2|45.53|45.23|45.5|45.2|4
1725454140000|2024-09-04 12:49:00|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|9
1725454150000|2024-09-04 12:49:10|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|6
1725454160000|2024-09-04 12:49:20|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|4
1725454170000|2024-09-04 12:49:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725454180000|2024-09-04 12:49:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725454190000|2024-09-04 12:49:50|45.48|45.18|45.48|45.18|45.49|45.19|45.47|45.17|5
1725454200000|2024-09-04 12:50:00|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|7
1725454220000|2024-09-04 12:50:20|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|9
1725454230000|2024-09-04 12:50:30|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725454240000|2024-09-04 12:50:40|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|10
1725454250000|2024-09-04 12:50:50|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|6
1725454260000|2024-09-04 12:51:00|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|9
1725454270000|2024-09-04 12:51:10|45.48|45.18|45.48|45.18|45.5|45.2|45.48|45.18|7
1725454280000|2024-09-04 12:51:20|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|5
1725454290000|2024-09-04 12:51:30|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|10
1725454300000|2024-09-04 12:51:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|5
1725454310000|2024-09-04 12:51:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725454320000|2024-09-04 12:52:00|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|8
1725454330000|2024-09-04 12:52:10|45.48|45.18|45.47|45.17|45.49|45.19|45.47|45.17|6
1725454340000|2024-09-04 12:52:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725454350000|2024-09-04 12:52:30|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|4
1725454360000|2024-09-04 12:52:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|4
1725454390000|2024-09-04 12:53:10|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725454400000|2024-09-04 12:53:20|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|6
1725454440000|2024-09-04 12:54:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725454460000|2024-09-04 12:54:20|45.45|45.15|45.44|45.14|45.46|45.16|45.44|45.14|4
1725454480000|2024-09-04 12:54:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725454490000|2024-09-04 12:54:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725454500000|2024-09-04 12:55:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454520000|2024-09-04 12:55:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454530000|2024-09-04 12:55:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725454540000|2024-09-04 12:55:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454550000|2024-09-04 12:55:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454560000|2024-09-04 12:56:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725454570000|2024-09-04 12:56:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725454600000|2024-09-04 12:56:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454610000|2024-09-04 12:56:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454640000|2024-09-04 12:57:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725454650000|2024-09-04 12:57:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725454660000|2024-09-04 12:57:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725454670000|2024-09-04 12:57:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725454700000|2024-09-04 12:58:20|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725454740000|2024-09-04 12:59:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1725454770000|2024-09-04 12:59:30|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1725454780000|2024-09-04 12:59:40|45.44|45.14|45.43|45.13|45.44|45.14|45.42|45.12|4
1725454790000|2024-09-04 12:59:50|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|8
1725454800000|2024-09-04 13:00:00|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|13
1725454810000|2024-09-04 13:00:10|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|10
1725454820000|2024-09-04 13:00:20|45.42|45.12|45.4|45.1|45.43|45.13|45.4|45.1|6
1725454830000|2024-09-04 13:00:30|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|8
1725454840000|2024-09-04 13:00:40|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|4
1725454850000|2024-09-04 13:00:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|4
1725454860000|2024-09-04 13:01:00|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|11
1725454870000|2024-09-04 13:01:10|45.39|45.09|45.41|45.11|45.41|45.11|45.38|45.08|7
1725454880000|2024-09-04 13:01:20|45.4|45.1|45.39|45.09|45.41|45.11|45.38|45.08|6
1725454890000|2024-09-04 13:01:30|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|6
1725454900000|2024-09-04 13:01:40|45.38|45.08|45.38|45.08|45.4|45.1|45.38|45.08|7
1725454910000|2024-09-04 13:01:50|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|6
1725454920000|2024-09-04 13:02:00|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|8
1725454930000|2024-09-04 13:02:10|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1725454940000|2024-09-04 13:02:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|4
1725454950000|2024-09-04 13:02:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725454960000|2024-09-04 13:02:40|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|12
1725454970000|2024-09-04 13:02:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725455000000|2024-09-04 13:03:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1725455020000|2024-09-04 13:03:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725455030000|2024-09-04 13:03:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725455040000|2024-09-04 13:04:00|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1725455050000|2024-09-04 13:04:10|45.28|44.98|45.3|45|45.3|45|45.28|44.98|4
1725455060000|2024-09-04 13:04:20|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1725455070000|2024-09-04 13:04:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725455080000|2024-09-04 13:04:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725455090000|2024-09-04 13:04:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725455100000|2024-09-04 13:05:00|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725455110000|2024-09-04 13:05:10|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725455120000|2024-09-04 13:05:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725455160000|2024-09-04 13:06:00|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|3
1725455170000|2024-09-04 13:06:10|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1725455180000|2024-09-04 13:06:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725455210000|2024-09-04 13:06:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455230000|2024-09-04 13:07:10|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1725455240000|2024-09-04 13:07:20|45.23|44.93|45.26|44.96|45.26|44.96|45.23|44.93|3
1725455250000|2024-09-04 13:07:30|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725455260000|2024-09-04 13:07:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455270000|2024-09-04 13:07:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725455280000|2024-09-04 13:08:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725455290000|2024-09-04 13:08:10|45.22|44.92|45.17|44.87|45.22|44.92|45.16|44.86|6
1725455300000|2024-09-04 13:08:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725455310000|2024-09-04 13:08:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725455320000|2024-09-04 13:08:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725455340000|2024-09-04 13:09:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725455350000|2024-09-04 13:09:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725455360000|2024-09-04 13:09:20|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725455370000|2024-09-04 13:09:30|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1725455380000|2024-09-04 13:09:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725455390000|2024-09-04 13:09:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455400000|2024-09-04 13:10:00|45.16|44.86|45.24|44.94|45.24|44.94|45.16|44.86|9
1725455420000|2024-09-04 13:10:20|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|3
1725455430000|2024-09-04 13:10:30|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725455440000|2024-09-04 13:10:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455450000|2024-09-04 13:10:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725455460000|2024-09-04 13:11:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725455470000|2024-09-04 13:11:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1725455480000|2024-09-04 13:11:20|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725455510000|2024-09-04 13:11:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725455520000|2024-09-04 13:12:00|45.19|44.89|45.24|44.94|45.24|44.94|45.19|44.89|7
1725455540000|2024-09-04 13:12:20|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1725455550000|2024-09-04 13:12:30|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725455580000|2024-09-04 13:13:00|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1725455940000|2024-09-04 13:19:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455960000|2024-09-04 13:19:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725455970000|2024-09-04 13:19:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455990000|2024-09-04 13:19:50|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|2
1725456000000|2024-09-04 13:20:00|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|2
1725456010000|2024-09-04 13:20:10|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|2
1725456060000|2024-09-04 13:21:00|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725456070000|2024-09-04 13:21:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1725456080000|2024-09-04 13:21:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725456090000|2024-09-04 13:21:30|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725456100000|2024-09-04 13:21:40|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|2
1725456120000|2024-09-04 13:22:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456140000|2024-09-04 13:22:20|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1725456150000|2024-09-04 13:22:30|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1725456170000|2024-09-04 13:22:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456180000|2024-09-04 13:23:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725456190000|2024-09-04 13:23:10|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1725456210000|2024-09-04 13:23:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725456220000|2024-09-04 13:23:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725456230000|2024-09-04 13:23:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725456240000|2024-09-04 13:24:00|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|4
1725456250000|2024-09-04 13:24:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725456270000|2024-09-04 13:24:30|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|5
1725456280000|2024-09-04 13:24:40|45.21|44.91|45.22|44.92|45.22|44.92|45.2|44.9|6
1725456290000|2024-09-04 13:24:50|45.21|44.91|45.19|44.89|45.22|44.92|45.19|44.89|6
1725456300000|2024-09-04 13:25:00|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|4
1725456310000|2024-09-04 13:25:10|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1725456320000|2024-09-04 13:25:20|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|11
1725456330000|2024-09-04 13:25:30|45.16|44.86|45.16|44.86|45.17|44.87|45.15|44.85|10
1725456340000|2024-09-04 13:25:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456350000|2024-09-04 13:25:50|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725456360000|2024-09-04 13:26:00|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|9
1725456370000|2024-09-04 13:26:10|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|5
1725456380000|2024-09-04 13:26:20|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|10
1725456390000|2024-09-04 13:26:30|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|7
1725456400000|2024-09-04 13:26:40|45.17|44.87|45.15|44.85|45.18|44.88|45.14|44.84|9
1725456410000|2024-09-04 13:26:50|45.14|44.84|45.16|44.86|45.17|44.87|45.14|44.84|13
1725456420000|2024-09-04 13:27:00|45.15|44.85|45.16|44.86|45.17|44.87|45.15|44.85|6
1725456430000|2024-09-04 13:27:10|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|6
1725456440000|2024-09-04 13:27:20|45.17|44.87|45.17|44.87|45.18|44.88|45.15|44.85|18
1725456450000|2024-09-04 13:27:30|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|9
1725456460000|2024-09-04 13:27:40|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|9
1725456470000|2024-09-04 13:27:50|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|4
1725456480000|2024-09-04 13:28:00|45.18|44.88|45.15|44.85|45.18|44.88|45.15|44.85|10
1725456490000|2024-09-04 13:28:10|45.16|44.86|45.15|44.85|45.16|44.86|45.14|44.84|8
1725456500000|2024-09-04 13:28:20|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|5
1725456510000|2024-09-04 13:28:30|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|6
1725456530000|2024-09-04 13:28:50|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|5
1725456540000|2024-09-04 13:29:00|45.18|44.88|45.18|44.88|45.21|44.91|45.18|44.88|12
1725456550000|2024-09-04 13:29:10|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|7
1725456560000|2024-09-04 13:29:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|4
1725456570000|2024-09-04 13:29:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725456580000|2024-09-04 13:29:40|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|5
1725456600000|2024-09-04 13:30:00|45.2|44.9|45.2|44.9|45.2|44.9|45.19|44.89|7
1725456900000|2024-09-04 13:35:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|4
1725456910000|2024-09-04 13:35:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1725456920000|2024-09-04 13:35:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725456930000|2024-09-04 13:35:30|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1725456940000|2024-09-04 13:35:40|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1725456950000|2024-09-04 13:35:50|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1725456960000|2024-09-04 13:36:00|45.3|45|45.29|44.99|45.32|45.02|45.29|44.99|6
1725456970000|2024-09-04 13:36:10|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|4
1725456980000|2024-09-04 13:36:20|45.3|45|45.34|45.04|45.34|45.04|45.3|45|4
1725457020000|2024-09-04 13:37:00|45.42|45.12|45.49|45.19|45.49|45.19|45.42|45.12|3
1725457030000|2024-09-04 13:37:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725457040000|2024-09-04 13:37:20|45.47|45.17|45.42|45.12|45.47|45.17|45.41|45.11|9
1725457050000|2024-09-04 13:37:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|5
1725457060000|2024-09-04 13:37:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1725457070000|2024-09-04 13:37:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725457080000|2024-09-04 13:38:00|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|9
1725457090000|2024-09-04 13:38:10|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|3
1725457100000|2024-09-04 13:38:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725457110000|2024-09-04 13:38:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725457120000|2024-09-04 13:38:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725457130000|2024-09-04 13:38:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|3
1725457140000|2024-09-04 13:39:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725457150000|2024-09-04 13:39:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725457160000|2024-09-04 13:39:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1725457170000|2024-09-04 13:39:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725457180000|2024-09-04 13:39:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1725457190000|2024-09-04 13:39:50|45.31|45.01|45.32|45.02|45.34|45.04|45.31|45.01|7
1725457200000|2024-09-04 13:40:00|45.33|45.03|45.34|45.04|45.35|45.05|45.32|45.02|7
1725457210000|2024-09-04 13:40:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725457220000|2024-09-04 13:40:20|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457230000|2024-09-04 13:40:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457250000|2024-09-04 13:40:50|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|2
1725457260000|2024-09-04 13:41:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725457270000|2024-09-04 13:41:10|45.38|45.08|45.41|45.11|45.42|45.12|45.38|45.08|9
1725457280000|2024-09-04 13:41:20|45.4|45.1|45.45|45.15|45.45|45.15|45.4|45.1|5
1725457290000|2024-09-04 13:41:30|45.46|45.16|45.47|45.17|45.48|45.18|45.46|45.16|4
1725457300000|2024-09-04 13:41:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725457310000|2024-09-04 13:41:50|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|7
1725457320000|2024-09-04 13:42:00|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|11
1725457340000|2024-09-04 13:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725457350000|2024-09-04 13:42:30|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725457360000|2024-09-04 13:42:40|45.48|45.18|45.45|45.15|45.48|45.18|45.45|45.15|4
1725457370000|2024-09-04 13:42:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725457380000|2024-09-04 13:43:00|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725457390000|2024-09-04 13:43:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1725457400000|2024-09-04 13:43:20|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725457410000|2024-09-04 13:43:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725457430000|2024-09-04 13:43:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725457440000|2024-09-04 13:44:00|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725457460000|2024-09-04 13:44:20|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725457470000|2024-09-04 13:44:30|45.45|45.15|45.4|45.1|45.45|45.15|45.4|45.1|4
1725457480000|2024-09-04 13:44:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725457500000|2024-09-04 13:45:00|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725457510000|2024-09-04 13:45:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457520000|2024-09-04 13:45:20|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|5
1725457530000|2024-09-04 13:45:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725457540000|2024-09-04 13:45:40|45.44|45.14|45.42|45.12|45.44|45.14|45.41|45.11|5
1725457550000|2024-09-04 13:45:50|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1725457560000|2024-09-04 13:46:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725457570000|2024-09-04 13:46:10|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|3
1725457580000|2024-09-04 13:46:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725457590000|2024-09-04 13:46:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|5
1725457600000|2024-09-04 13:46:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457610000|2024-09-04 13:46:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725457620000|2024-09-04 13:47:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457630000|2024-09-04 13:47:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457640000|2024-09-04 13:47:20|45.35|45.05|45.31|45.01|45.35|45.05|45.31|45.01|5
1725457650000|2024-09-04 13:47:30|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1725457660000|2024-09-04 13:47:40|45.33|45.03|45.34|45.04|45.34|45.04|45.32|45.02|4
1725457680000|2024-09-04 13:48:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457690000|2024-09-04 13:48:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457700000|2024-09-04 13:48:20|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|5
1725457710000|2024-09-04 13:48:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725457720000|2024-09-04 13:48:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1725457730000|2024-09-04 13:48:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725457740000|2024-09-04 13:49:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725457750000|2024-09-04 13:49:10|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|2
1725457760000|2024-09-04 13:49:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725457770000|2024-09-04 13:49:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725457780000|2024-09-04 13:49:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|4
1725457800000|2024-09-04 13:50:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|4
1725457810000|2024-09-04 13:50:10|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|6
1725457820000|2024-09-04 13:50:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725457830000|2024-09-04 13:50:30|45.39|45.09|45.35|45.05|45.39|45.09|45.35|45.05|5
1725457840000|2024-09-04 13:50:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457850000|2024-09-04 13:50:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|4
1725457860000|2024-09-04 13:51:00|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|5
1725457870000|2024-09-04 13:51:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|7
1725457880000|2024-09-04 13:51:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1725457890000|2024-09-04 13:51:30|45.46|45.16|45.48|45.18|45.5|45.2|45.46|45.16|13
1725457900000|2024-09-04 13:51:40|45.47|45.17|45.48|45.18|45.49|45.19|45.46|45.16|14
1725457910000|2024-09-04 13:51:50|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|12
1725457920000|2024-09-04 13:52:00|45.49|45.19|45.45|45.15|45.49|45.19|45.45|45.15|7
1725457930000|2024-09-04 13:52:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725457950000|2024-09-04 13:52:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|4
1725457960000|2024-09-04 13:52:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|7
1725457970000|2024-09-04 13:52:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725457980000|2024-09-04 13:53:00|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|14
1725457990000|2024-09-04 13:53:10|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|11
1725458000000|2024-09-04 13:53:20|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|12
1725458010000|2024-09-04 13:53:30|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|11
1725458020000|2024-09-04 13:53:40|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|7
1725458030000|2024-09-04 13:53:50|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|14
1725458040000|2024-09-04 13:54:00|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|12
1725458050000|2024-09-04 13:54:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|5
1725458060000|2024-09-04 13:54:20|45.4|45.1|45.39|45.09|45.41|45.11|45.39|45.09|8
1725458070000|2024-09-04 13:54:30|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|9
1725458080000|2024-09-04 13:54:40|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|7
1725458090000|2024-09-04 13:54:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725458100000|2024-09-04 13:55:00|45.45|45.15|45.45|45.15|45.47|45.17|45.44|45.14|9
1725458110000|2024-09-04 13:55:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|9
1725458130000|2024-09-04 13:55:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725458140000|2024-09-04 13:55:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725458150000|2024-09-04 13:55:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1725458460000|2024-09-04 14:01:00|45.4|45.1|45.35|45.05|45.4|45.1|45.35|45.05|4
1725458470000|2024-09-04 14:01:10|45.36|45.06|45.35|45.05|45.36|45.06|45.33|45.03|8
1725458480000|2024-09-04 14:01:20|45.34|45.04|45.35|45.05|45.36|45.06|45.34|45.04|6
1725458490000|2024-09-04 14:01:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1725458500000|2024-09-04 14:01:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1725458510000|2024-09-04 14:01:50|45.36|45.06|45.43|45.13|45.43|45.13|45.36|45.06|6
1725458520000|2024-09-04 14:02:00|45.42|45.12|45.44|45.14|45.46|45.16|45.42|45.12|7
1725458530000|2024-09-04 14:02:10|45.43|45.13|45.4|45.1|45.44|45.14|45.39|45.09|8
1725458540000|2024-09-04 14:02:20|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|6
1725458550000|2024-09-04 14:02:30|45.42|45.12|45.43|45.13|45.44|45.14|45.42|45.12|15
1725458560000|2024-09-04 14:02:40|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|10
1725458570000|2024-09-04 14:02:50|45.44|45.14|45.46|45.16|45.48|45.18|45.44|45.14|11
1725458580000|2024-09-04 14:03:00|45.45|45.15|45.43|45.13|45.46|45.16|45.43|45.13|16
1725458590000|2024-09-04 14:03:10|45.44|45.14|45.44|45.14|45.45|45.15|45.43|45.13|5
1725458600000|2024-09-04 14:03:20|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|10
1725458610000|2024-09-04 14:03:30|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|8
1725458620000|2024-09-04 14:03:40|45.43|45.13|45.44|45.14|45.45|45.15|45.43|45.13|4
1725458630000|2024-09-04 14:03:50|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|9
1725458640000|2024-09-04 14:04:00|45.46|45.16|45.45|45.15|45.47|45.17|45.45|45.15|4
1725458650000|2024-09-04 14:04:10|45.44|45.14|45.39|45.09|45.44|45.14|45.39|45.09|6
1725458660000|2024-09-04 14:04:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|9
1725458670000|2024-09-04 14:04:30|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|4
1725458680000|2024-09-04 14:04:40|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|6
1725458690000|2024-09-04 14:04:50|45.37|45.07|45.4|45.1|45.4|45.1|45.36|45.06|6
1725458700000|2024-09-04 14:05:00|45.39|45.09|45.37|45.07|45.4|45.1|45.37|45.07|9
1725458710000|2024-09-04 14:05:10|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|8
1725458720000|2024-09-04 14:05:20|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725458730000|2024-09-04 14:05:30|45.36|45.06|45.37|45.07|45.37|45.07|45.34|45.04|6
1725458740000|2024-09-04 14:05:40|45.36|45.06|45.43|45.13|45.44|45.14|45.36|45.06|9
1725458750000|2024-09-04 14:05:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|5
1725458760000|2024-09-04 14:06:00|45.43|45.13|45.43|45.13|45.44|45.14|45.41|45.11|17
1725458770000|2024-09-04 14:06:10|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|10
1725458780000|2024-09-04 14:06:20|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725458790000|2024-09-04 14:06:30|45.43|45.13|45.4|45.1|45.43|45.13|45.39|45.09|8
1725458800000|2024-09-04 14:06:40|45.41|45.11|45.41|45.11|45.43|45.13|45.4|45.1|6
1725458810000|2024-09-04 14:06:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725458820000|2024-09-04 14:07:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725458830000|2024-09-04 14:07:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725458850000|2024-09-04 14:07:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725458860000|2024-09-04 14:07:40|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|4
1725458870000|2024-09-04 14:07:50|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725458880000|2024-09-04 14:08:00|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1725458890000|2024-09-04 14:08:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725458900000|2024-09-04 14:08:20|45.48|45.18|45.55|45.25|45.55|45.25|45.48|45.18|4
1725458910000|2024-09-04 14:08:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725458920000|2024-09-04 14:08:40|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1725458940000|2024-09-04 14:09:00|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725458950000|2024-09-04 14:09:10|45.57|45.27|45.63|45.33|45.63|45.33|45.57|45.27|5
1725458960000|2024-09-04 14:09:20|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725458970000|2024-09-04 14:09:30|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725458980000|2024-09-04 14:09:40|45.69|45.39|45.75|45.45|45.76|45.46|45.69|45.39|5
1725458990000|2024-09-04 14:09:50|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|2
1725459000000|2024-09-04 14:10:00|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|5
1725459010000|2024-09-04 14:10:10|45.76|45.46|45.78|45.48|45.78|45.48|45.75|45.45|8
1725459020000|2024-09-04 14:10:20|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725459030000|2024-09-04 14:10:30|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|4
1725459040000|2024-09-04 14:10:40|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|5
1725459050000|2024-09-04 14:10:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725459060000|2024-09-04 14:11:00|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725459070000|2024-09-04 14:11:10|45.86|45.56|45.92|45.62|45.93|45.63|45.85|45.55|9
1725459080000|2024-09-04 14:11:20|45.93|45.63|45.88|45.58|45.93|45.63|45.88|45.58|6
1725459090000|2024-09-04 14:11:30|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|6
1725459100000|2024-09-04 14:11:40|45.87|45.57|45.85|45.55|45.87|45.57|45.84|45.54|3
1725459110000|2024-09-04 14:11:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725459120000|2024-09-04 14:12:00|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725459130000|2024-09-04 14:12:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725459140000|2024-09-04 14:12:20|45.88|45.58|45.85|45.55|45.88|45.58|45.84|45.54|6
1725459150000|2024-09-04 14:12:30|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1725459160000|2024-09-04 14:12:40|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|4
1725459180000|2024-09-04 14:13:00|45.85|45.55|45.79|45.49|45.85|45.55|45.79|45.49|5
1725459190000|2024-09-04 14:13:10|45.78|45.48|45.74|45.44|45.78|45.48|45.74|45.44|5
1725459200000|2024-09-04 14:13:20|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|4
1725459210000|2024-09-04 14:13:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725459220000|2024-09-04 14:13:40|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725459230000|2024-09-04 14:13:50|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1725459240000|2024-09-04 14:14:00|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|5
1725459250000|2024-09-04 14:14:10|45.74|45.44|45.77|45.47|45.77|45.47|45.74|45.44|4
1725459260000|2024-09-04 14:14:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725459270000|2024-09-04 14:14:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725459280000|2024-09-04 14:14:40|45.76|45.46|45.79|45.49|45.79|45.49|45.75|45.45|13
1725459290000|2024-09-04 14:14:50|45.8|45.5|45.8|45.5|45.82|45.52|45.79|45.49|11
1725459300000|2024-09-04 14:15:00|45.81|45.51|45.84|45.54|45.86|45.56|45.8|45.5|18
1725459310000|2024-09-04 14:15:10|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|10
1725459320000|2024-09-04 14:15:20|45.86|45.56|45.88|45.58|45.88|45.58|45.85|45.55|7
1725459330000|2024-09-04 14:15:30|45.87|45.57|45.84|45.54|45.89|45.59|45.84|45.54|12
1725459340000|2024-09-04 14:15:40|45.83|45.53|45.83|45.53|45.83|45.53|45.81|45.51|7
1725459350000|2024-09-04 14:15:50|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|4
1725459360000|2024-09-04 14:16:00|45.82|45.52|45.79|45.49|45.83|45.53|45.79|45.49|6
1725459370000|2024-09-04 14:16:10|45.78|45.48|45.78|45.48|45.81|45.51|45.78|45.48|15
1725459380000|2024-09-04 14:16:20|45.79|45.49|45.81|45.51|45.82|45.52|45.78|45.48|9
1725459390000|2024-09-04 14:16:30|45.8|45.5|45.79|45.49|45.81|45.51|45.78|45.48|8
1725459400000|2024-09-04 14:16:40|45.8|45.5|45.83|45.53|45.84|45.54|45.8|45.5|12
1725459410000|2024-09-04 14:16:50|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|5
1725459420000|2024-09-04 14:17:00|45.81|45.51|45.81|45.51|45.83|45.53|45.81|45.51|7
1725459430000|2024-09-04 14:17:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|10
1725459440000|2024-09-04 14:17:20|45.8|45.5|45.75|45.45|45.8|45.5|45.75|45.45|10
1725459450000|2024-09-04 14:17:30|45.76|45.46|45.75|45.45|45.78|45.48|45.74|45.44|17
1725459460000|2024-09-04 14:17:40|45.76|45.46|45.74|45.44|45.76|45.46|45.72|45.42|13
1725459470000|2024-09-04 14:17:50|45.73|45.43|45.69|45.39|45.74|45.44|45.68|45.38|9
1725459480000|2024-09-04 14:18:00|45.7|45.4|45.7|45.4|45.7|45.4|45.65|45.35|17
1725459490000|2024-09-04 14:18:10|45.69|45.39|45.71|45.41|45.73|45.43|45.69|45.39|17
1725459500000|2024-09-04 14:18:20|45.7|45.4|45.67|45.37|45.71|45.41|45.67|45.37|11
1725459510000|2024-09-04 14:18:30|45.68|45.38|45.65|45.35|45.68|45.38|45.64|45.34|12
1725459520000|2024-09-04 14:18:40|45.66|45.36|45.66|45.36|45.67|45.37|45.64|45.34|7
1725459530000|2024-09-04 14:18:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|12
1725459540000|2024-09-04 14:19:00|45.65|45.35|45.6|45.3|45.66|45.36|45.6|45.3|11
1725459550000|2024-09-04 14:19:10|45.61|45.31|45.59|45.29|45.63|45.33|45.59|45.29|15
1725459560000|2024-09-04 14:19:20|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|11
1725459570000|2024-09-04 14:19:30|45.57|45.27|45.56|45.26|45.58|45.28|45.55|45.25|14
1725459580000|2024-09-04 14:19:40|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|11
1725459590000|2024-09-04 14:19:50|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|11
1725459600000|2024-09-04 14:20:00|45.57|45.27|45.54|45.24|45.59|45.29|45.54|45.24|15
1725459610000|2024-09-04 14:20:10|45.56|45.26|45.58|45.28|45.58|45.28|45.55|45.25|11
1725459620000|2024-09-04 14:20:20|45.59|45.29|45.62|45.32|45.62|45.32|45.58|45.28|14
1725459630000|2024-09-04 14:20:30|45.63|45.33|45.61|45.31|45.64|45.34|45.6|45.3|13
1725459640000|2024-09-04 14:20:40|45.6|45.3|45.59|45.29|45.61|45.31|45.59|45.29|11
1725459650000|2024-09-04 14:20:50|45.58|45.28|45.61|45.31|45.61|45.31|45.58|45.28|8
1725459660000|2024-09-04 14:21:00|45.6|45.3|45.56|45.26|45.61|45.31|45.56|45.26|15
1725459670000|2024-09-04 14:21:10|45.54|45.24|45.56|45.26|45.57|45.27|45.54|45.24|11
1725459680000|2024-09-04 14:21:20|45.55|45.25|45.51|45.21|45.55|45.25|45.5|45.2|17
1725459690000|2024-09-04 14:21:30|45.52|45.22|45.55|45.25|45.55|45.25|45.51|45.21|14
1725459700000|2024-09-04 14:21:40|45.56|45.26|45.51|45.21|45.56|45.26|45.51|45.21|16
1725459710000|2024-09-04 14:21:50|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|13
1725459720000|2024-09-04 14:22:00|45.48|45.18|45.51|45.21|45.52|45.22|45.48|45.18|8
1725459730000|2024-09-04 14:22:10|45.5|45.2|45.49|45.19|45.51|45.21|45.47|45.17|12
1725459740000|2024-09-04 14:22:20|45.5|45.2|45.51|45.21|45.53|45.23|45.49|45.19|16
1725459750000|2024-09-04 14:22:30|45.52|45.22|45.5|45.2|45.53|45.23|45.5|45.2|13
1725459760000|2024-09-04 14:22:40|45.51|45.21|45.49|45.19|45.52|45.22|45.48|45.18|11
1725459770000|2024-09-04 14:22:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725459780000|2024-09-04 14:23:00|45.52|45.22|45.58|45.28|45.58|45.28|45.52|45.22|5
1725459790000|2024-09-04 14:23:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725459800000|2024-09-04 14:23:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725459810000|2024-09-04 14:23:30|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|2
1725459820000|2024-09-04 14:23:40|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725459830000|2024-09-04 14:23:50|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725459840000|2024-09-04 14:24:00|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1725459850000|2024-09-04 14:24:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725459860000|2024-09-04 14:24:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725459870000|2024-09-04 14:24:30|45.56|45.26|45.56|45.26|45.58|45.28|45.56|45.26|4
1725459880000|2024-09-04 14:24:40|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|3
1725459890000|2024-09-04 14:24:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725459900000|2024-09-04 14:25:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725459910000|2024-09-04 14:25:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725459920000|2024-09-04 14:25:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725459940000|2024-09-04 14:25:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725459950000|2024-09-04 14:25:50|45.54|45.24|45.52|45.22|45.54|45.24|45.51|45.21|4
1725459960000|2024-09-04 14:26:00|45.53|45.23|45.51|45.21|45.53|45.23|45.5|45.2|3
1725459970000|2024-09-04 14:26:10|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725459980000|2024-09-04 14:26:20|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1725459990000|2024-09-04 14:26:30|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|2
1725460000000|2024-09-04 14:26:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725460010000|2024-09-04 14:26:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725460020000|2024-09-04 14:27:00|45.54|45.24|45.51|45.21|45.54|45.24|45.51|45.21|3
1725460030000|2024-09-04 14:27:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725460040000|2024-09-04 14:27:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725460050000|2024-09-04 14:27:30|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|4
1725460060000|2024-09-04 14:27:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725460070000|2024-09-04 14:27:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725460080000|2024-09-04 14:28:00|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|5
1725460090000|2024-09-04 14:28:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725460100000|2024-09-04 14:28:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725460110000|2024-09-04 14:28:30|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1725460120000|2024-09-04 14:28:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725460130000|2024-09-04 14:28:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725460140000|2024-09-04 14:29:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725460160000|2024-09-04 14:29:20|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1725460190000|2024-09-04 14:29:50|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725460200000|2024-09-04 14:30:00|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|5
1725460210000|2024-09-04 14:30:10|45.6|45.3|45.64|45.34|45.64|45.34|45.6|45.3|5
1725460220000|2024-09-04 14:30:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725460230000|2024-09-04 14:30:30|45.63|45.33|45.67|45.37|45.67|45.37|45.63|45.33|4
1725460240000|2024-09-04 14:30:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725460250000|2024-09-04 14:30:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725460260000|2024-09-04 14:31:00|45.69|45.39|45.7|45.4|45.71|45.41|45.69|45.39|4
1725460270000|2024-09-04 14:31:10|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1725460280000|2024-09-04 14:31:20|45.72|45.42|45.73|45.43|45.74|45.44|45.72|45.42|3
1725460290000|2024-09-04 14:31:30|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|3
1725460310000|2024-09-04 14:31:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725460320000|2024-09-04 14:32:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725460330000|2024-09-04 14:32:10|45.66|45.36|45.66|45.36|45.68|45.38|45.66|45.36|5
1725460340000|2024-09-04 14:32:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725460350000|2024-09-04 14:32:30|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|2
1725460360000|2024-09-04 14:32:40|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725460370000|2024-09-04 14:32:50|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|3
1725460380000|2024-09-04 14:33:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725460390000|2024-09-04 14:33:10|45.73|45.43|45.77|45.47|45.77|45.47|45.73|45.43|7
1725460400000|2024-09-04 14:33:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460440000|2024-09-04 14:34:00|45.75|45.45|45.79|45.49|45.79|45.49|45.75|45.45|5
1725460450000|2024-09-04 14:34:10|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1725460460000|2024-09-04 14:34:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725460470000|2024-09-04 14:34:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725460480000|2024-09-04 14:34:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725460490000|2024-09-04 14:34:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460500000|2024-09-04 14:35:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725460510000|2024-09-04 14:35:10|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|5
1725460520000|2024-09-04 14:35:20|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|5
1725460530000|2024-09-04 14:35:30|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725460540000|2024-09-04 14:35:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725460550000|2024-09-04 14:35:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460560000|2024-09-04 14:36:00|45.7|45.4|45.7|45.4|45.73|45.43|45.7|45.4|5
1725460570000|2024-09-04 14:36:10|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460580000|2024-09-04 14:36:20|45.72|45.42|45.74|45.44|45.75|45.45|45.72|45.42|4
1725460590000|2024-09-04 14:36:30|45.73|45.43|45.7|45.4|45.74|45.44|45.7|45.4|6
1725460600000|2024-09-04 14:36:40|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|3
1725460610000|2024-09-04 14:36:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725460630000|2024-09-04 14:37:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725460640000|2024-09-04 14:37:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460660000|2024-09-04 14:37:40|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1725460670000|2024-09-04 14:37:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460680000|2024-09-04 14:38:00|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|6
1725460690000|2024-09-04 14:38:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725460700000|2024-09-04 14:38:20|45.76|45.46|45.79|45.49|45.8|45.5|45.76|45.46|3
1725460710000|2024-09-04 14:38:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725460720000|2024-09-04 14:38:40|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|4
1725460730000|2024-09-04 14:38:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725460740000|2024-09-04 14:39:00|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|3
1725460750000|2024-09-04 14:39:10|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1725460760000|2024-09-04 14:39:20|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1725460770000|2024-09-04 14:39:30|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|5
1725460790000|2024-09-04 14:39:50|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725460800000|2024-09-04 14:40:00|45.84|45.54|45.82|45.52|45.85|45.55|45.82|45.52|6
1725460810000|2024-09-04 14:40:10|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1725460820000|2024-09-04 14:40:20|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1725460830000|2024-09-04 14:40:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725460850000|2024-09-04 14:40:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725460860000|2024-09-04 14:41:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725460870000|2024-09-04 14:41:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725460880000|2024-09-04 14:41:20|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|2
1725461270000|2024-09-04 14:47:50|46.03|45.73|46.09|45.79|46.09|45.79|46.03|45.73|2
1725461280000|2024-09-04 14:48:00|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|5
1725461290000|2024-09-04 14:48:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725461300000|2024-09-04 14:48:20|46.11|45.81|46.03|45.73|46.11|45.81|46.03|45.73|8
1725461310000|2024-09-04 14:48:30|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|7
1725461320000|2024-09-04 14:48:40|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|4
1725461330000|2024-09-04 14:48:50|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725461340000|2024-09-04 14:49:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725461350000|2024-09-04 14:49:10|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1725461360000|2024-09-04 14:49:20|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|8
1725461370000|2024-09-04 14:49:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725461390000|2024-09-04 14:49:50|46.07|45.77|46.12|45.82|46.12|45.82|46.07|45.77|6
1725461400000|2024-09-04 14:50:00|46.11|45.81|46.12|45.82|46.14|45.84|46.11|45.81|5
1725461410000|2024-09-04 14:50:10|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725461420000|2024-09-04 14:50:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725461430000|2024-09-04 14:50:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725461440000|2024-09-04 14:50:40|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|5
1725461450000|2024-09-04 14:50:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725461460000|2024-09-04 14:51:00|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|5
1725461470000|2024-09-04 14:51:10|46.16|45.86|46.14|45.84|46.17|45.87|46.14|45.84|5
1725461480000|2024-09-04 14:51:20|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|6
1725461490000|2024-09-04 14:51:30|46.15|45.85|46.18|45.88|46.2|45.9|46.15|45.85|8
1725461500000|2024-09-04 14:51:40|46.19|45.89|46.24|45.94|46.24|45.94|46.18|45.88|7
1725461510000|2024-09-04 14:51:50|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|3
1725461520000|2024-09-04 14:52:00|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|6
1725461530000|2024-09-04 14:52:10|46.27|45.97|46.3|46|46.31|46.01|46.27|45.97|5
1725461540000|2024-09-04 14:52:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1725461550000|2024-09-04 14:52:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|4
1725461560000|2024-09-04 14:52:40|46.27|45.97|46.26|45.96|46.28|45.98|46.25|45.95|5
1725461570000|2024-09-04 14:52:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725461580000|2024-09-04 14:53:00|46.27|45.97|46.21|45.91|46.27|45.97|46.21|45.91|7
1725461590000|2024-09-04 14:53:10|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725461600000|2024-09-04 14:53:20|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|8
1725461610000|2024-09-04 14:53:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725461620000|2024-09-04 14:53:40|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725461630000|2024-09-04 14:53:50|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|5
1725461640000|2024-09-04 14:54:00|46.21|45.91|46.22|45.92|46.25|45.95|46.21|45.91|7
1725461650000|2024-09-04 14:54:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725461660000|2024-09-04 14:54:20|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725461670000|2024-09-04 14:54:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725461700000|2024-09-04 14:55:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725461710000|2024-09-04 14:55:10|46.22|45.92|46.23|45.93|46.25|45.95|46.22|45.92|8
1725461720000|2024-09-04 14:55:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725461730000|2024-09-04 14:55:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1725461740000|2024-09-04 14:55:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725461750000|2024-09-04 14:55:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725461760000|2024-09-04 14:56:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725461770000|2024-09-04 14:56:10|46.21|45.91|46.16|45.86|46.21|45.91|46.16|45.86|6
1725461790000|2024-09-04 14:56:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725461800000|2024-09-04 14:56:40|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725461810000|2024-09-04 14:56:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725461820000|2024-09-04 14:57:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725461830000|2024-09-04 14:57:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725461840000|2024-09-04 14:57:20|46.17|45.87|46.13|45.83|46.17|45.87|46.13|45.83|3
1725461850000|2024-09-04 14:57:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725461860000|2024-09-04 14:57:40|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725461890000|2024-09-04 14:58:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725461910000|2024-09-04 14:58:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725461920000|2024-09-04 14:58:40|46.19|45.89|46.22|45.92|46.25|45.95|46.19|45.89|8
1725461930000|2024-09-04 14:58:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725461940000|2024-09-04 14:59:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725461950000|2024-09-04 14:59:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725461980000|2024-09-04 14:59:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725461990000|2024-09-04 14:59:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725462000000|2024-09-04 15:00:00|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|6
1725462010000|2024-09-04 15:00:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1725462020000|2024-09-04 15:00:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725462030000|2024-09-04 15:00:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|8
1725462040000|2024-09-04 15:00:40|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|7
1725462050000|2024-09-04 15:00:50|46.36|46.06|46.35|46.05|46.36|46.06|46.33|46.03|8
1725462060000|2024-09-04 15:01:00|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|7
1725462070000|2024-09-04 15:01:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725462080000|2024-09-04 15:01:20|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1725462090000|2024-09-04 15:01:30|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1725462100000|2024-09-04 15:01:40|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|7
1725462110000|2024-09-04 15:01:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725462120000|2024-09-04 15:02:00|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|6
1725462130000|2024-09-04 15:02:10|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725462140000|2024-09-04 15:02:20|46.32|46.02|46.27|45.97|46.32|46.02|46.27|45.97|4
1725462150000|2024-09-04 15:02:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725462160000|2024-09-04 15:02:40|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|5
1725462170000|2024-09-04 15:02:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725462180000|2024-09-04 15:03:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725462190000|2024-09-04 15:03:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725462200000|2024-09-04 15:03:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725462210000|2024-09-04 15:03:30|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725462220000|2024-09-04 15:03:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1725462230000|2024-09-04 15:03:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725462240000|2024-09-04 15:04:00|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1725462250000|2024-09-04 15:04:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|7
1725462260000|2024-09-04 15:04:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725462270000|2024-09-04 15:04:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725462280000|2024-09-04 15:04:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725462290000|2024-09-04 15:04:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725462300000|2024-09-04 15:05:00|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|5
1725462310000|2024-09-04 15:05:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725462320000|2024-09-04 15:05:20|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|5
1725462330000|2024-09-04 15:05:30|46.34|46.04|46.29|45.99|46.34|46.04|46.29|45.99|5
1725462340000|2024-09-04 15:05:40|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725462350000|2024-09-04 15:05:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725462360000|2024-09-04 15:06:00|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|5
1725462370000|2024-09-04 15:06:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725462380000|2024-09-04 15:06:20|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1725462390000|2024-09-04 15:06:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725462400000|2024-09-04 15:06:40|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|6
1725462410000|2024-09-04 15:06:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725462420000|2024-09-04 15:07:00|46.26|45.96|46.28|45.98|46.28|45.98|46.24|45.94|5
1725462430000|2024-09-04 15:07:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725462440000|2024-09-04 15:07:20|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|4
1725462450000|2024-09-04 15:07:30|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725462480000|2024-09-04 15:08:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725462490000|2024-09-04 15:08:10|46.26|45.96|46.27|45.97|46.29|45.99|46.26|45.96|5
1725462500000|2024-09-04 15:08:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725462510000|2024-09-04 15:08:30|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|3
1725462520000|2024-09-04 15:08:40|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|4
1725462530000|2024-09-04 15:08:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462540000|2024-09-04 15:09:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|7
1725462550000|2024-09-04 15:09:10|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|6
1725462560000|2024-09-04 15:09:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462570000|2024-09-04 15:09:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725462590000|2024-09-04 15:09:50|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725462600000|2024-09-04 15:10:00|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1725462610000|2024-09-04 15:10:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725462620000|2024-09-04 15:10:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725462640000|2024-09-04 15:10:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725462650000|2024-09-04 15:10:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725462660000|2024-09-04 15:11:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725462670000|2024-09-04 15:11:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725462680000|2024-09-04 15:11:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462710000|2024-09-04 15:11:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725462720000|2024-09-04 15:12:00|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725462730000|2024-09-04 15:12:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1725462760000|2024-09-04 15:12:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725462770000|2024-09-04 15:12:50|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|3
1725462780000|2024-09-04 15:13:00|46|45.7|46.04|45.74|46.04|45.74|46|45.7|6
1725462790000|2024-09-04 15:13:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725462800000|2024-09-04 15:13:20|46.01|45.71|46|45.7|46.02|45.72|46|45.7|4
1725462810000|2024-09-04 15:13:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725462820000|2024-09-04 15:13:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725462830000|2024-09-04 15:13:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725462840000|2024-09-04 15:14:00|46.01|45.71|46.01|45.71|46.01|45.71|45.99|45.69|5
1725462850000|2024-09-04 15:14:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725462870000|2024-09-04 15:14:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725462880000|2024-09-04 15:14:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725462890000|2024-09-04 15:14:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725462900000|2024-09-04 15:15:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725462910000|2024-09-04 15:15:10|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725462920000|2024-09-04 15:15:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725462930000|2024-09-04 15:15:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725462950000|2024-09-04 15:15:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725462960000|2024-09-04 15:16:00|46.04|45.74|46.06|45.76|46.06|45.76|46.02|45.72|6
1725462970000|2024-09-04 15:16:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|5
1725462980000|2024-09-04 15:16:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725462990000|2024-09-04 15:16:30|46.04|45.74|46.02|45.72|46.04|45.74|46.01|45.71|4
1725463000000|2024-09-04 15:16:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725463010000|2024-09-04 15:16:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463020000|2024-09-04 15:17:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725463030000|2024-09-04 15:17:10|46.05|45.75|46.05|45.75|46.05|45.75|46.02|45.72|8
1725463040000|2024-09-04 15:17:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725463050000|2024-09-04 15:17:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725463060000|2024-09-04 15:17:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725463080000|2024-09-04 15:18:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725463090000|2024-09-04 15:18:10|46.02|45.72|45.99|45.69|46.02|45.72|45.98|45.68|5
1725463100000|2024-09-04 15:18:20|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|5
1725463110000|2024-09-04 15:18:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725463120000|2024-09-04 15:18:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725463130000|2024-09-04 15:18:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725463140000|2024-09-04 15:19:00|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|5
1725463150000|2024-09-04 15:19:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725463160000|2024-09-04 15:19:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725463170000|2024-09-04 15:19:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463190000|2024-09-04 15:19:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463200000|2024-09-04 15:20:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725463210000|2024-09-04 15:20:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725463220000|2024-09-04 15:20:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725463230000|2024-09-04 15:20:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725463240000|2024-09-04 15:20:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725463250000|2024-09-04 15:20:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725463260000|2024-09-04 15:21:00|46.16|45.86|46.12|45.82|46.17|45.87|46.12|45.82|6
1725463270000|2024-09-04 15:21:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725463280000|2024-09-04 15:21:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725463290000|2024-09-04 15:21:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725463300000|2024-09-04 15:21:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725463310000|2024-09-04 15:21:50|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725463320000|2024-09-04 15:22:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725463330000|2024-09-04 15:22:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725463340000|2024-09-04 15:22:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463350000|2024-09-04 15:22:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463360000|2024-09-04 15:22:40|46.07|45.77|46.03|45.73|46.07|45.77|46.03|45.73|4
1725463370000|2024-09-04 15:22:50|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|5
1725463390000|2024-09-04 15:23:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463400000|2024-09-04 15:23:20|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725463410000|2024-09-04 15:23:30|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725463420000|2024-09-04 15:23:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725463430000|2024-09-04 15:23:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725463440000|2024-09-04 15:24:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725463450000|2024-09-04 15:24:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725463460000|2024-09-04 15:24:20|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|3
1725463470000|2024-09-04 15:24:30|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|2
1725463490000|2024-09-04 15:24:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725463500000|2024-09-04 15:25:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|5
1725463510000|2024-09-04 15:25:10|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725463560000|2024-09-04 15:26:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463570000|2024-09-04 15:26:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463600000|2024-09-04 15:26:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463620000|2024-09-04 15:27:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725463630000|2024-09-04 15:27:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725463690000|2024-09-04 15:28:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463700000|2024-09-04 15:28:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725463710000|2024-09-04 15:28:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725463720000|2024-09-04 15:28:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725463750000|2024-09-04 15:29:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725463760000|2024-09-04 15:29:20|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|4
1725463770000|2024-09-04 15:29:30|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|3
1725463780000|2024-09-04 15:29:40|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1725463790000|2024-09-04 15:29:50|46.02|45.72|46|45.7|46.02|45.72|46|45.7|2
1725463800000|2024-09-04 15:30:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463810000|2024-09-04 15:30:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725463820000|2024-09-04 15:30:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463830000|2024-09-04 15:30:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725463860000|2024-09-04 15:31:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725463870000|2024-09-04 15:31:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725463890000|2024-09-04 15:31:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463910000|2024-09-04 15:31:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725463920000|2024-09-04 15:32:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725463930000|2024-09-04 15:32:10|46.08|45.78|46.12|45.82|46.13|45.83|46.07|45.77|13
1725463940000|2024-09-04 15:32:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|6
1725463950000|2024-09-04 15:32:30|46.11|45.81|46.13|45.83|46.14|45.84|46.1|45.8|9
1725463980000|2024-09-04 15:33:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725463990000|2024-09-04 15:33:10|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|6
1725464000000|2024-09-04 15:33:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725464020000|2024-09-04 15:33:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725464030000|2024-09-04 15:33:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725464040000|2024-09-04 15:34:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725464050000|2024-09-04 15:34:10|46.18|45.88|46.22|45.92|46.24|45.94|46.18|45.88|9
1725464060000|2024-09-04 15:34:20|46.21|45.91|46.2|45.9|46.24|45.94|46.18|45.88|13
1725464070000|2024-09-04 15:34:30|46.19|45.89|46.17|45.87|46.2|45.9|46.17|45.87|5
1725464080000|2024-09-04 15:34:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1725464090000|2024-09-04 15:34:50|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|7
1725464100000|2024-09-04 15:35:00|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|15
1725464110000|2024-09-04 15:35:10|46.21|45.91|46.19|45.89|46.21|45.91|46.16|45.86|15
1725464120000|2024-09-04 15:35:20|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|8
1725464130000|2024-09-04 15:35:30|46.2|45.9|46.23|45.93|46.24|45.94|46.2|45.9|10
1725464140000|2024-09-04 15:35:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725464150000|2024-09-04 15:35:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725464160000|2024-09-04 15:36:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464170000|2024-09-04 15:36:10|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|4
1725464180000|2024-09-04 15:36:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725464190000|2024-09-04 15:36:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725464200000|2024-09-04 15:36:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725464210000|2024-09-04 15:36:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464220000|2024-09-04 15:37:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464230000|2024-09-04 15:37:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1725464240000|2024-09-04 15:37:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725464250000|2024-09-04 15:37:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1725464260000|2024-09-04 15:37:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725464270000|2024-09-04 15:37:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725464280000|2024-09-04 15:38:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|8
1725464290000|2024-09-04 15:38:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725464300000|2024-09-04 15:38:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1725464310000|2024-09-04 15:38:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725464330000|2024-09-04 15:38:50|46.25|45.95|46.2|45.9|46.25|45.95|46.2|45.9|7
1725464340000|2024-09-04 15:39:00|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|5
1725464350000|2024-09-04 15:39:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725464360000|2024-09-04 15:39:20|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|4
1725464370000|2024-09-04 15:39:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725464380000|2024-09-04 15:39:40|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|7
1725464390000|2024-09-04 15:39:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725464400000|2024-09-04 15:40:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|6
1725464410000|2024-09-04 15:40:10|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|8
1725464420000|2024-09-04 15:40:20|46.11|45.81|46.09|45.79|46.11|45.81|46.08|45.78|5
1725464430000|2024-09-04 15:40:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|4
1725464440000|2024-09-04 15:40:40|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|5
1725464450000|2024-09-04 15:40:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725464460000|2024-09-04 15:41:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725464470000|2024-09-04 15:41:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725464480000|2024-09-04 15:41:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464490000|2024-09-04 15:41:30|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|5
1725464500000|2024-09-04 15:41:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464510000|2024-09-04 15:41:50|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725464520000|2024-09-04 15:42:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464530000|2024-09-04 15:42:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725464540000|2024-09-04 15:42:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725464560000|2024-09-04 15:42:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464570000|2024-09-04 15:42:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725464580000|2024-09-04 15:43:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464590000|2024-09-04 15:43:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464600000|2024-09-04 15:43:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725464610000|2024-09-04 15:43:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725464650000|2024-09-04 15:44:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464660000|2024-09-04 15:44:20|46.07|45.77|46.14|45.84|46.14|45.84|46.07|45.77|5
1725464670000|2024-09-04 15:44:30|46.17|45.87|46.17|45.87|46.17|45.87|46.15|45.85|7
1725464680000|2024-09-04 15:44:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725464700000|2024-09-04 15:45:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|2
1725464710000|2024-09-04 15:45:10|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|4
1725464720000|2024-09-04 15:45:20|46.3|46|46.26|45.96|46.3|46|46.25|45.95|5
1725464730000|2024-09-04 15:45:30|46.27|45.97|46.21|45.91|46.28|45.98|46.21|45.91|6
1725464740000|2024-09-04 15:45:40|46.22|45.92|46.22|45.92|46.27|45.97|46.22|45.92|10
1725464750000|2024-09-04 15:45:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725464760000|2024-09-04 15:46:00|46.19|45.89|46.16|45.86|46.19|45.89|46.15|45.85|5
1725464770000|2024-09-04 15:46:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464780000|2024-09-04 15:46:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464790000|2024-09-04 15:46:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725464800000|2024-09-04 15:46:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464820000|2024-09-04 15:47:00|46.22|45.92|46.22|45.92|46.25|45.95|46.22|45.92|7
1725464830000|2024-09-04 15:47:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725464850000|2024-09-04 15:47:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|2
1725464860000|2024-09-04 15:47:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725464870000|2024-09-04 15:47:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725464880000|2024-09-04 15:48:00|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|7
1725464890000|2024-09-04 15:48:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464900000|2024-09-04 15:48:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464910000|2024-09-04 15:48:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464920000|2024-09-04 15:48:40|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1725464930000|2024-09-04 15:48:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725464940000|2024-09-04 15:49:00|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|4
1725464950000|2024-09-04 15:49:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725464960000|2024-09-04 15:49:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725464970000|2024-09-04 15:49:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725464990000|2024-09-04 15:49:50|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|3
1725465000000|2024-09-04 15:50:00|46.21|45.91|46.22|45.92|46.24|45.94|46.21|45.91|5
1725465010000|2024-09-04 15:50:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|3
1725465020000|2024-09-04 15:50:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725465030000|2024-09-04 15:50:30|46.21|45.91|46.23|45.93|46.24|45.94|46.2|45.9|11
1725465040000|2024-09-04 15:50:40|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|8
1725465050000|2024-09-04 15:50:50|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|10
1725465060000|2024-09-04 15:51:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|9
1725465070000|2024-09-04 15:51:10|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|15
1725465080000|2024-09-04 15:51:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|5
1725465090000|2024-09-04 15:51:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725465100000|2024-09-04 15:51:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725465110000|2024-09-04 15:51:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725465120000|2024-09-04 15:52:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725465130000|2024-09-04 15:52:10|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|4
1725465140000|2024-09-04 15:52:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725465150000|2024-09-04 15:52:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725465170000|2024-09-04 15:52:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725465180000|2024-09-04 15:53:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725465190000|2024-09-04 15:53:10|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1725465220000|2024-09-04 15:53:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725465240000|2024-09-04 15:54:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725465250000|2024-09-04 15:54:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725465260000|2024-09-04 15:54:20|46.32|46.02|46.36|46.06|46.37|46.07|46.32|46.02|8
1725465270000|2024-09-04 15:54:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725465280000|2024-09-04 15:54:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725465290000|2024-09-04 15:54:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725465300000|2024-09-04 15:55:00|46.31|46.01|46.35|46.05|46.35|46.05|46.3|46|8
1725465310000|2024-09-04 15:55:10|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1725465320000|2024-09-04 15:55:20|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725465330000|2024-09-04 15:55:30|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|4
1725465350000|2024-09-04 15:55:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725465360000|2024-09-04 15:56:00|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|4
1725465370000|2024-09-04 15:56:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725465400000|2024-09-04 15:56:40|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|4
1725465410000|2024-09-04 15:56:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725465420000|2024-09-04 15:57:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725465430000|2024-09-04 15:57:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725465440000|2024-09-04 15:57:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725465450000|2024-09-04 15:57:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725465470000|2024-09-04 15:57:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725465490000|2024-09-04 15:58:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725465500000|2024-09-04 15:58:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725465510000|2024-09-04 15:58:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465520000|2024-09-04 15:58:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465530000|2024-09-04 15:58:50|46.44|46.14|46.45|46.15|46.47|46.17|46.44|46.14|7
1725465540000|2024-09-04 15:59:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725465550000|2024-09-04 15:59:10|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|6
1725465560000|2024-09-04 15:59:20|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|15
1725465570000|2024-09-04 15:59:30|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|12
1725465580000|2024-09-04 15:59:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725465590000|2024-09-04 15:59:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725465600000|2024-09-04 16:00:00|46.38|46.08|46.41|46.11|46.41|46.11|46.37|46.07|8
1725465610000|2024-09-04 16:00:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725465620000|2024-09-04 16:00:20|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|12
1725465630000|2024-09-04 16:00:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|7
1725465640000|2024-09-04 16:00:40|46.4|46.1|46.45|46.15|46.45|46.15|46.4|46.1|9
1725465650000|2024-09-04 16:00:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725465660000|2024-09-04 16:01:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725465670000|2024-09-04 16:01:10|46.44|46.14|46.42|46.12|46.44|46.14|46.4|46.1|4
1725465680000|2024-09-04 16:01:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725465690000|2024-09-04 16:01:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|3
1725465700000|2024-09-04 16:01:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725465710000|2024-09-04 16:01:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725465720000|2024-09-04 16:02:00|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1725465730000|2024-09-04 16:02:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465740000|2024-09-04 16:02:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725465750000|2024-09-04 16:02:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725465760000|2024-09-04 16:02:40|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|5
1725465770000|2024-09-04 16:02:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725465780000|2024-09-04 16:03:00|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|4
1725465790000|2024-09-04 16:03:10|46.51|46.21|46.51|46.21|46.53|46.23|46.51|46.21|5
1725465800000|2024-09-04 16:03:20|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|4
1725465810000|2024-09-04 16:03:30|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725465820000|2024-09-04 16:03:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725465830000|2024-09-04 16:03:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725465840000|2024-09-04 16:04:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725465850000|2024-09-04 16:04:10|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725465860000|2024-09-04 16:04:20|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|3
1725465870000|2024-09-04 16:04:30|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1725465880000|2024-09-04 16:04:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725465890000|2024-09-04 16:04:50|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1725465900000|2024-09-04 16:05:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|4
1725465910000|2024-09-04 16:05:10|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|6
1725465920000|2024-09-04 16:05:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725465930000|2024-09-04 16:05:30|46.37|46.07|46.3|46|46.37|46.07|46.3|46|3
1725465940000|2024-09-04 16:05:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725465950000|2024-09-04 16:05:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725465960000|2024-09-04 16:06:00|46.3|46|46.33|46.03|46.33|46.03|46.3|46|4
1725465970000|2024-09-04 16:06:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725465980000|2024-09-04 16:06:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725465990000|2024-09-04 16:06:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725466000000|2024-09-04 16:06:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725466020000|2024-09-04 16:07:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725466030000|2024-09-04 16:07:10|46.36|46.06|46.37|46.07|46.39|46.09|46.36|46.06|11
1725466040000|2024-09-04 16:07:20|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725466050000|2024-09-04 16:07:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725466060000|2024-09-04 16:07:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466070000|2024-09-04 16:07:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466080000|2024-09-04 16:08:00|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1725466090000|2024-09-04 16:08:10|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|9
1725466100000|2024-09-04 16:08:20|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|10
1725466110000|2024-09-04 16:08:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|8
1725466120000|2024-09-04 16:08:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725466130000|2024-09-04 16:08:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|6
1725466150000|2024-09-04 16:09:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466160000|2024-09-04 16:09:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|3
1725466170000|2024-09-04 16:09:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725466190000|2024-09-04 16:09:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725466200000|2024-09-04 16:10:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725466220000|2024-09-04 16:10:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725466230000|2024-09-04 16:10:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725466240000|2024-09-04 16:10:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725466250000|2024-09-04 16:10:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466260000|2024-09-04 16:11:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466270000|2024-09-04 16:11:10|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|4
1725466280000|2024-09-04 16:11:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466290000|2024-09-04 16:11:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|3
1725466300000|2024-09-04 16:11:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466310000|2024-09-04 16:11:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466320000|2024-09-04 16:12:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466330000|2024-09-04 16:12:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725466350000|2024-09-04 16:12:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725466360000|2024-09-04 16:12:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725466370000|2024-09-04 16:12:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466380000|2024-09-04 16:13:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725466400000|2024-09-04 16:13:20|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1725466410000|2024-09-04 16:13:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725466440000|2024-09-04 16:14:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466470000|2024-09-04 16:14:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725466480000|2024-09-04 16:14:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725466500000|2024-09-04 16:15:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725466510000|2024-09-04 16:15:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725466520000|2024-09-04 16:15:20|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|4
1725466530000|2024-09-04 16:15:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725466540000|2024-09-04 16:15:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725466550000|2024-09-04 16:15:50|46.36|46.06|46.31|46.01|46.36|46.06|46.3|46|9
1725466560000|2024-09-04 16:16:00|46.3|46|46.31|46.01|46.34|46.04|46.3|46|12
1725466570000|2024-09-04 16:16:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|7
1725466580000|2024-09-04 16:16:20|46.33|46.03|46.33|46.03|46.35|46.05|46.31|46.01|12
1725466590000|2024-09-04 16:16:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1725466600000|2024-09-04 16:16:40|46.35|46.05|46.36|46.06|46.37|46.07|46.34|46.04|12
1725466610000|2024-09-04 16:16:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725466620000|2024-09-04 16:17:00|46.38|46.08|46.38|46.08|46.4|46.1|46.36|46.06|13
1725466630000|2024-09-04 16:17:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|10
1725466640000|2024-09-04 16:17:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466650000|2024-09-04 16:17:30|46.4|46.1|46.37|46.07|46.4|46.1|46.36|46.06|8
1725466660000|2024-09-04 16:17:40|46.38|46.08|46.4|46.1|46.4|46.1|46.37|46.07|9
1725466670000|2024-09-04 16:17:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466680000|2024-09-04 16:18:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725466700000|2024-09-04 16:18:20|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1725466710000|2024-09-04 16:18:30|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1725466720000|2024-09-04 16:18:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1725466730000|2024-09-04 16:18:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725466740000|2024-09-04 16:19:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725466750000|2024-09-04 16:19:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466760000|2024-09-04 16:19:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|3
1725466770000|2024-09-04 16:19:30|46.42|46.12|46.45|46.15|46.45|46.15|46.41|46.11|6
1725466780000|2024-09-04 16:19:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725466790000|2024-09-04 16:19:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725466800000|2024-09-04 16:20:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|6
1725466810000|2024-09-04 16:20:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725466820000|2024-09-04 16:20:20|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|5
1725466830000|2024-09-04 16:20:30|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|5
1725466840000|2024-09-04 16:20:40|46.52|46.22|46.52|46.22|46.53|46.23|46.5|46.2|13
1725466850000|2024-09-04 16:20:50|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|13
1725466860000|2024-09-04 16:21:00|46.6|46.3|46.66|46.36|46.67|46.37|46.6|46.3|16
1725466870000|2024-09-04 16:21:10|46.67|46.37|46.72|46.42|46.72|46.42|46.66|46.36|13
1725466880000|2024-09-04 16:21:20|46.73|46.43|46.7|46.4|46.74|46.44|46.68|46.38|13
1725466890000|2024-09-04 16:21:30|46.69|46.39|46.62|46.32|46.7|46.4|46.62|46.32|11
1725466900000|2024-09-04 16:21:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|9
1725466910000|2024-09-04 16:21:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725466920000|2024-09-04 16:22:00|46.61|46.31|46.61|46.31|46.62|46.32|46.58|46.28|11
1725466930000|2024-09-04 16:22:10|46.6|46.3|46.67|46.37|46.69|46.39|46.6|46.3|20
1725466940000|2024-09-04 16:22:20|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|11
1725466950000|2024-09-04 16:22:30|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|11
1725466960000|2024-09-04 16:22:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1725466970000|2024-09-04 16:22:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1725466980000|2024-09-04 16:23:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725466990000|2024-09-04 16:23:10|46.67|46.37|46.67|46.37|46.69|46.39|46.66|46.36|11
1725467000000|2024-09-04 16:23:20|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|10
1725467010000|2024-09-04 16:23:30|46.66|46.36|46.7|46.4|46.71|46.41|46.66|46.36|19
1725467020000|2024-09-04 16:23:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725467030000|2024-09-04 16:23:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725467040000|2024-09-04 16:24:00|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|16
1725467050000|2024-09-04 16:24:10|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|13
1725467060000|2024-09-04 16:24:20|46.7|46.4|46.67|46.37|46.71|46.41|46.67|46.37|8
1725467070000|2024-09-04 16:24:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725467080000|2024-09-04 16:24:40|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|12
1725467090000|2024-09-04 16:24:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725467100000|2024-09-04 16:25:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725467110000|2024-09-04 16:25:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725467120000|2024-09-04 16:25:20|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1725467130000|2024-09-04 16:25:30|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|7
1725467140000|2024-09-04 16:25:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|9
1725467150000|2024-09-04 16:25:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725467160000|2024-09-04 16:26:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|13
1725467170000|2024-09-04 16:26:10|46.72|46.42|46.74|46.44|46.75|46.45|46.71|46.41|14
1725467180000|2024-09-04 16:26:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1725467190000|2024-09-04 16:26:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725467200000|2024-09-04 16:26:40|46.74|46.44|46.71|46.41|46.74|46.44|46.69|46.39|7
1725467210000|2024-09-04 16:26:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725467220000|2024-09-04 16:27:00|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|9
1725467230000|2024-09-04 16:27:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|14
1725467240000|2024-09-04 16:27:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725467250000|2024-09-04 16:27:30|46.72|46.42|46.72|46.42|46.75|46.45|46.71|46.41|15
1725467260000|2024-09-04 16:27:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|13
1725467270000|2024-09-04 16:27:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725467280000|2024-09-04 16:28:00|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|7
1725467290000|2024-09-04 16:28:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725467300000|2024-09-04 16:28:20|46.73|46.43|46.75|46.45|46.76|46.46|46.72|46.42|10
1725467310000|2024-09-04 16:28:30|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|6
1725467320000|2024-09-04 16:28:40|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|10
1725467330000|2024-09-04 16:28:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1725467340000|2024-09-04 16:29:00|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725467350000|2024-09-04 16:29:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|11
1725467360000|2024-09-04 16:29:20|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|9
1725467370000|2024-09-04 16:29:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725467380000|2024-09-04 16:29:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1725467390000|2024-09-04 16:29:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725467400000|2024-09-04 16:30:00|46.71|46.41|46.74|46.44|46.74|46.44|46.7|46.4|10
1725467410000|2024-09-04 16:30:10|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|10
1725467420000|2024-09-04 16:30:20|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|6
1725467430000|2024-09-04 16:30:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|7
1725467440000|2024-09-04 16:30:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|8
1725467450000|2024-09-04 16:30:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|14
1725467460000|2024-09-04 16:31:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|8
1725467470000|2024-09-04 16:31:10|46.82|46.52|46.86|46.56|46.86|46.56|46.81|46.51|11
1725467480000|2024-09-04 16:31:20|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|10
1725467490000|2024-09-04 16:31:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|12
1725467500000|2024-09-04 16:31:40|46.88|46.58|46.83|46.53|46.89|46.59|46.83|46.53|7
1725467510000|2024-09-04 16:31:50|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|5
1725467520000|2024-09-04 16:32:00|46.85|46.55|46.87|46.57|46.88|46.58|46.84|46.54|13
1725467530000|2024-09-04 16:32:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1725467540000|2024-09-04 16:32:20|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|18
1725467550000|2024-09-04 16:32:30|46.91|46.61|46.91|46.61|46.93|46.63|46.9|46.6|11
1725467560000|2024-09-04 16:32:40|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|6
1725467570000|2024-09-04 16:32:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1725467580000|2024-09-04 16:33:00|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|7
1725467590000|2024-09-04 16:33:10|46.93|46.63|46.92|46.62|46.93|46.63|46.9|46.6|9
1725467600000|2024-09-04 16:33:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725467610000|2024-09-04 16:33:30|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|7
1725467620000|2024-09-04 16:33:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725467630000|2024-09-04 16:33:50|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725467640000|2024-09-04 16:34:00|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|14
1725467650000|2024-09-04 16:34:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725467660000|2024-09-04 16:34:20|46.98|46.68|46.96|46.66|47|46.7|46.96|46.66|10
1725467670000|2024-09-04 16:34:30|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|6
1725467680000|2024-09-04 16:34:40|46.93|46.63|46.91|46.61|46.94|46.64|46.91|46.61|7
1725467690000|2024-09-04 16:34:50|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1725467700000|2024-09-04 16:35:00|46.91|46.61|46.86|46.56|46.91|46.61|46.85|46.55|9
1725467710000|2024-09-04 16:35:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|10
1725467720000|2024-09-04 16:35:20|46.89|46.59|46.89|46.59|46.89|46.59|46.86|46.56|13
1725467730000|2024-09-04 16:35:30|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|16
1725467740000|2024-09-04 16:35:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725467750000|2024-09-04 16:35:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|14
1725467760000|2024-09-04 16:36:00|46.88|46.58|46.89|46.59|46.9|46.6|46.87|46.57|14
1725467770000|2024-09-04 16:36:10|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|9
1725467780000|2024-09-04 16:36:20|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|6
1725467790000|2024-09-04 16:36:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725467800000|2024-09-04 16:36:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1725467810000|2024-09-04 16:36:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1725467820000|2024-09-04 16:37:00|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725467830000|2024-09-04 16:37:10|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|14
1725467840000|2024-09-04 16:37:20|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|9
1725467850000|2024-09-04 16:37:30|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1725467860000|2024-09-04 16:37:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725467870000|2024-09-04 16:37:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725467880000|2024-09-04 16:38:00|46.84|46.54|46.78|46.48|46.84|46.54|46.78|46.48|8
1725467890000|2024-09-04 16:38:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1725467900000|2024-09-04 16:38:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|2
1725467910000|2024-09-04 16:38:30|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|4
1725467920000|2024-09-04 16:38:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725467930000|2024-09-04 16:38:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725467960000|2024-09-04 16:39:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725468000000|2024-09-04 16:40:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725468010000|2024-09-04 16:40:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725468020000|2024-09-04 16:40:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725468080000|2024-09-04 16:41:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725468090000|2024-09-04 16:41:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725468110000|2024-09-04 16:41:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725468130000|2024-09-04 16:42:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468140000|2024-09-04 16:42:20|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725468160000|2024-09-04 16:42:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468190000|2024-09-04 16:43:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|3
1725468220000|2024-09-04 16:43:40|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|3
1725468240000|2024-09-04 16:44:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725468270000|2024-09-04 16:44:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725468290000|2024-09-04 16:44:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468300000|2024-09-04 16:45:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1725468310000|2024-09-04 16:45:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725468320000|2024-09-04 16:45:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725468330000|2024-09-04 16:45:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725468350000|2024-09-04 16:45:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468370000|2024-09-04 16:46:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725468380000|2024-09-04 16:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|4
1725468400000|2024-09-04 16:46:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725468410000|2024-09-04 16:46:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725468420000|2024-09-04 16:47:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725468430000|2024-09-04 16:47:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468440000|2024-09-04 16:47:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725468450000|2024-09-04 16:47:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468460000|2024-09-04 16:47:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725468470000|2024-09-04 16:47:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725468480000|2024-09-04 16:48:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725468490000|2024-09-04 16:48:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725468500000|2024-09-04 16:48:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725468520000|2024-09-04 16:48:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468530000|2024-09-04 16:48:50|46.76|46.46|46.73|46.43|46.76|46.46|46.72|46.42|4
1725468540000|2024-09-04 16:49:00|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|4
1725468560000|2024-09-04 16:49:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468570000|2024-09-04 16:49:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725468580000|2024-09-04 16:49:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468590000|2024-09-04 16:49:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468600000|2024-09-04 16:50:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725468610000|2024-09-04 16:50:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725468620000|2024-09-04 16:50:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725468630000|2024-09-04 16:50:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468640000|2024-09-04 16:50:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468650000|2024-09-04 16:50:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468660000|2024-09-04 16:51:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468680000|2024-09-04 16:51:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468690000|2024-09-04 16:51:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468700000|2024-09-04 16:51:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468750000|2024-09-04 16:52:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725468770000|2024-09-04 16:52:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725468780000|2024-09-04 16:53:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725468790000|2024-09-04 16:53:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468830000|2024-09-04 16:53:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|4
1725468840000|2024-09-04 16:54:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468850000|2024-09-04 16:54:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725468860000|2024-09-04 16:54:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725468870000|2024-09-04 16:54:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468880000|2024-09-04 16:54:40|46.67|46.37|46.73|46.43|46.73|46.43|46.67|46.37|7
1725468890000|2024-09-04 16:54:50|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1725468900000|2024-09-04 16:55:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725468910000|2024-09-04 16:55:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725468920000|2024-09-04 16:55:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725468930000|2024-09-04 16:55:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468940000|2024-09-04 16:55:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725468950000|2024-09-04 16:55:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725468960000|2024-09-04 16:56:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725468970000|2024-09-04 16:56:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1725468980000|2024-09-04 16:56:20|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|5
1725468990000|2024-09-04 16:56:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469000000|2024-09-04 16:56:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725469010000|2024-09-04 16:56:50|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1725469020000|2024-09-04 16:57:00|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|5
1725469030000|2024-09-04 16:57:10|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1725469040000|2024-09-04 16:57:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725469050000|2024-09-04 16:57:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|7
1725469070000|2024-09-04 16:57:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725469080000|2024-09-04 16:58:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725469100000|2024-09-04 16:58:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725469110000|2024-09-04 16:58:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725469160000|2024-09-04 16:59:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725469170000|2024-09-04 16:59:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1725469180000|2024-09-04 16:59:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725469200000|2024-09-04 17:00:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725469210000|2024-09-04 17:00:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725469220000|2024-09-04 17:00:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725469230000|2024-09-04 17:00:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725469240000|2024-09-04 17:00:40|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|3
1725469260000|2024-09-04 17:01:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725469270000|2024-09-04 17:01:10|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|3
1725469290000|2024-09-04 17:01:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725469310000|2024-09-04 17:01:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725469330000|2024-09-04 17:02:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469370000|2024-09-04 17:02:50|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1725469380000|2024-09-04 17:03:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725469400000|2024-09-04 17:03:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725469410000|2024-09-04 17:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469420000|2024-09-04 17:03:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725469440000|2024-09-04 17:04:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469450000|2024-09-04 17:04:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725469460000|2024-09-04 17:04:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725469480000|2024-09-04 17:04:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725469490000|2024-09-04 17:04:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725469500000|2024-09-04 17:05:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469510000|2024-09-04 17:05:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725469520000|2024-09-04 17:05:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469530000|2024-09-04 17:05:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|4
1725469540000|2024-09-04 17:05:40|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|3
1725469550000|2024-09-04 17:05:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725469560000|2024-09-04 17:06:00|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|5
1725469570000|2024-09-04 17:06:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469580000|2024-09-04 17:06:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725469590000|2024-09-04 17:06:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469600000|2024-09-04 17:06:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725469610000|2024-09-04 17:06:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469630000|2024-09-04 17:07:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1725469640000|2024-09-04 17:07:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1725469650000|2024-09-04 17:07:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725469670000|2024-09-04 17:07:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469680000|2024-09-04 17:08:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469690000|2024-09-04 17:08:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469700000|2024-09-04 17:08:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469710000|2024-09-04 17:08:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469730000|2024-09-04 17:08:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725469740000|2024-09-04 17:09:00|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|4
1725469750000|2024-09-04 17:09:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725469760000|2024-09-04 17:09:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1725469770000|2024-09-04 17:09:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1725469780000|2024-09-04 17:09:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725469790000|2024-09-04 17:09:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1725469800000|2024-09-04 17:10:00|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|5
1725469890000|2024-09-04 17:11:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469910000|2024-09-04 17:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725469920000|2024-09-04 17:12:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469930000|2024-09-04 17:12:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469950000|2024-09-04 17:12:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725469960000|2024-09-04 17:12:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469970000|2024-09-04 17:12:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725469980000|2024-09-04 17:13:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725470010000|2024-09-04 17:13:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725470020000|2024-09-04 17:13:40|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|7
1725470030000|2024-09-04 17:13:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725470040000|2024-09-04 17:14:00|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|5
1725470060000|2024-09-04 17:14:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725470070000|2024-09-04 17:14:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725470080000|2024-09-04 17:14:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|5
1725470100000|2024-09-04 17:15:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725470110000|2024-09-04 17:15:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1725470120000|2024-09-04 17:15:20|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725470130000|2024-09-04 17:15:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470140000|2024-09-04 17:15:40|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725470150000|2024-09-04 17:15:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725470160000|2024-09-04 17:16:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470170000|2024-09-04 17:16:10|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725470180000|2024-09-04 17:16:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|14
1725470190000|2024-09-04 17:16:30|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1725470200000|2024-09-04 17:16:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470210000|2024-09-04 17:16:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725470220000|2024-09-04 17:17:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725470230000|2024-09-04 17:17:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|6
1725470240000|2024-09-04 17:17:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470250000|2024-09-04 17:17:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|8
1725470260000|2024-09-04 17:17:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725470270000|2024-09-04 17:17:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725470280000|2024-09-04 17:18:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725470290000|2024-09-04 17:18:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725470300000|2024-09-04 17:18:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725470310000|2024-09-04 17:18:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470320000|2024-09-04 17:18:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725470340000|2024-09-04 17:19:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470350000|2024-09-04 17:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725470360000|2024-09-04 17:19:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470370000|2024-09-04 17:19:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725470390000|2024-09-04 17:19:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725470400000|2024-09-04 17:20:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725470410000|2024-09-04 17:20:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470420000|2024-09-04 17:20:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725470430000|2024-09-04 17:20:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725470450000|2024-09-04 17:20:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725470460000|2024-09-04 17:21:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1725470470000|2024-09-04 17:21:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725470500000|2024-09-04 17:21:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725470510000|2024-09-04 17:21:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|5
1725470520000|2024-09-04 17:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725470530000|2024-09-04 17:22:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725470540000|2024-09-04 17:22:20|46.61|46.31|46.64|46.34|46.65|46.35|46.6|46.3|6
1725470550000|2024-09-04 17:22:30|46.65|46.35|46.64|46.34|46.65|46.35|46.62|46.32|6
1725470560000|2024-09-04 17:22:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725470570000|2024-09-04 17:22:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725470580000|2024-09-04 17:23:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725470600000|2024-09-04 17:23:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725470610000|2024-09-04 17:23:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470620000|2024-09-04 17:23:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470630000|2024-09-04 17:23:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470640000|2024-09-04 17:24:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725470650000|2024-09-04 17:24:10|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|5
1725470660000|2024-09-04 17:24:20|46.53|46.23|46.5|46.2|46.54|46.24|46.49|46.19|7
1725470670000|2024-09-04 17:24:30|46.49|46.19|46.52|46.22|46.54|46.24|46.49|46.19|7
1725470680000|2024-09-04 17:24:40|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|5
1725470690000|2024-09-04 17:24:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725470700000|2024-09-04 17:25:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725470710000|2024-09-04 17:25:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725470720000|2024-09-04 17:25:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725470730000|2024-09-04 17:25:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725470740000|2024-09-04 17:25:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725470750000|2024-09-04 17:25:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725470760000|2024-09-04 17:26:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725470780000|2024-09-04 17:26:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725470810000|2024-09-04 17:26:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725470820000|2024-09-04 17:27:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725470840000|2024-09-04 17:27:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725470850000|2024-09-04 17:27:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|9
1725470860000|2024-09-04 17:27:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725470880000|2024-09-04 17:28:00|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|5
1725470890000|2024-09-04 17:28:10|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|7
1725470900000|2024-09-04 17:28:20|46.43|46.13|46.4|46.1|46.43|46.13|46.39|46.09|8
1725470910000|2024-09-04 17:28:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725470920000|2024-09-04 17:28:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725470930000|2024-09-04 17:28:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725470940000|2024-09-04 17:29:00|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|5
1725470950000|2024-09-04 17:29:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725470960000|2024-09-04 17:29:20|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725470970000|2024-09-04 17:29:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725470980000|2024-09-04 17:29:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725470990000|2024-09-04 17:29:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471000000|2024-09-04 17:30:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471010000|2024-09-04 17:30:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725471020000|2024-09-04 17:30:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725471050000|2024-09-04 17:30:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725471060000|2024-09-04 17:31:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|10
1725471080000|2024-09-04 17:31:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725471090000|2024-09-04 17:31:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725471100000|2024-09-04 17:31:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725471110000|2024-09-04 17:31:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725471130000|2024-09-04 17:32:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471140000|2024-09-04 17:32:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471150000|2024-09-04 17:32:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471170000|2024-09-04 17:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471180000|2024-09-04 17:33:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725471200000|2024-09-04 17:33:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725471240000|2024-09-04 17:34:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725471250000|2024-09-04 17:34:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725471260000|2024-09-04 17:34:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725471270000|2024-09-04 17:34:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|3
1725471280000|2024-09-04 17:34:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725471290000|2024-09-04 17:34:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725471300000|2024-09-04 17:35:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725471310000|2024-09-04 17:35:10|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|3
1725471320000|2024-09-04 17:35:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725471330000|2024-09-04 17:35:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725471350000|2024-09-04 17:35:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471360000|2024-09-04 17:36:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471370000|2024-09-04 17:36:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725471380000|2024-09-04 17:36:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471400000|2024-09-04 17:36:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471430000|2024-09-04 17:37:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725471460000|2024-09-04 17:37:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471470000|2024-09-04 17:37:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471480000|2024-09-04 17:38:00|46.39|46.09|46.34|46.04|46.39|46.09|46.34|46.04|3
1725471490000|2024-09-04 17:38:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725471510000|2024-09-04 17:38:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725471560000|2024-09-04 17:39:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725471570000|2024-09-04 17:39:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725471600000|2024-09-04 17:40:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471610000|2024-09-04 17:40:10|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1725471620000|2024-09-04 17:40:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471650000|2024-09-04 17:40:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471690000|2024-09-04 17:41:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725471710000|2024-09-04 17:41:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725471720000|2024-09-04 17:42:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471740000|2024-09-04 17:42:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725471750000|2024-09-04 17:42:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471760000|2024-09-04 17:42:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725471770000|2024-09-04 17:42:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725471780000|2024-09-04 17:43:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471800000|2024-09-04 17:43:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725471840000|2024-09-04 17:44:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471850000|2024-09-04 17:44:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471860000|2024-09-04 17:44:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471880000|2024-09-04 17:44:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471890000|2024-09-04 17:44:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725471920000|2024-09-04 17:45:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725471980000|2024-09-04 17:46:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471990000|2024-09-04 17:46:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725472020000|2024-09-04 17:47:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725472030000|2024-09-04 17:47:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472060000|2024-09-04 17:47:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472080000|2024-09-04 17:48:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472100000|2024-09-04 17:48:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472110000|2024-09-04 17:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472130000|2024-09-04 17:48:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472140000|2024-09-04 17:49:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725472150000|2024-09-04 17:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725472180000|2024-09-04 17:49:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725472200000|2024-09-04 17:50:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725472230000|2024-09-04 17:50:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1725472240000|2024-09-04 17:50:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725472260000|2024-09-04 17:51:00|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|9
1725472270000|2024-09-04 17:51:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725472290000|2024-09-04 17:51:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725472300000|2024-09-04 17:51:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725472320000|2024-09-04 17:52:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|3
1725472340000|2024-09-04 17:52:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472350000|2024-09-04 17:52:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472360000|2024-09-04 17:52:40|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1725472370000|2024-09-04 17:52:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472380000|2024-09-04 17:53:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472390000|2024-09-04 17:53:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725472400000|2024-09-04 17:53:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725472420000|2024-09-04 17:53:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472430000|2024-09-04 17:53:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725472440000|2024-09-04 17:54:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472450000|2024-09-04 17:54:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472460000|2024-09-04 17:54:20|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725472470000|2024-09-04 17:54:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725472510000|2024-09-04 17:55:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725472520000|2024-09-04 17:55:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472530000|2024-09-04 17:55:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472540000|2024-09-04 17:55:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725472550000|2024-09-04 17:55:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725472560000|2024-09-04 17:56:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472570000|2024-09-04 17:56:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472580000|2024-09-04 17:56:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472590000|2024-09-04 17:56:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725472600000|2024-09-04 17:56:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725472610000|2024-09-04 17:56:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725472620000|2024-09-04 17:57:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725472630000|2024-09-04 17:57:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725472640000|2024-09-04 17:57:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725472650000|2024-09-04 17:57:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472660000|2024-09-04 17:57:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472670000|2024-09-04 17:57:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472690000|2024-09-04 17:58:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472700000|2024-09-04 17:58:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725472710000|2024-09-04 17:58:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472720000|2024-09-04 17:58:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472730000|2024-09-04 17:58:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472750000|2024-09-04 17:59:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472760000|2024-09-04 17:59:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725472770000|2024-09-04 17:59:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725472780000|2024-09-04 17:59:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725472790000|2024-09-04 17:59:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725472810000|2024-09-04 18:00:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725472820000|2024-09-04 18:00:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725472830000|2024-09-04 18:00:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1725472840000|2024-09-04 18:00:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1725472850000|2024-09-04 18:00:50|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|4
1725472860000|2024-09-04 18:01:00|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|6
1725472870000|2024-09-04 18:01:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472890000|2024-09-04 18:01:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725472900000|2024-09-04 18:01:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472910000|2024-09-04 18:01:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472930000|2024-09-04 18:02:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472950000|2024-09-04 18:02:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725472960000|2024-09-04 18:02:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725473010000|2024-09-04 18:03:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725473030000|2024-09-04 18:03:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725473040000|2024-09-04 18:04:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|2
1725473070000|2024-09-04 18:04:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473080000|2024-09-04 18:04:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725473090000|2024-09-04 18:04:50|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|4
1725473110000|2024-09-04 18:05:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473120000|2024-09-04 18:05:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725473130000|2024-09-04 18:05:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725473160000|2024-09-04 18:06:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473170000|2024-09-04 18:06:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725473180000|2024-09-04 18:06:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725473190000|2024-09-04 18:06:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725473200000|2024-09-04 18:06:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725473210000|2024-09-04 18:06:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473220000|2024-09-04 18:07:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473230000|2024-09-04 18:07:10|46.28|45.98|46.33|46.03|46.34|46.04|46.28|45.98|7
1725473260000|2024-09-04 18:07:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725473280000|2024-09-04 18:08:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725473290000|2024-09-04 18:08:10|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725473300000|2024-09-04 18:08:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473320000|2024-09-04 18:08:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725473330000|2024-09-04 18:08:50|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|2
1725473360000|2024-09-04 18:09:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1725473390000|2024-09-04 18:09:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725473400000|2024-09-04 18:10:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473450000|2024-09-04 18:10:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725473480000|2024-09-04 18:11:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473520000|2024-09-04 18:12:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473530000|2024-09-04 18:12:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473550000|2024-09-04 18:12:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725473570000|2024-09-04 18:12:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473620000|2024-09-04 18:13:40|46.3|46|46.34|46.04|46.34|46.04|46.3|46|4
1725473640000|2024-09-04 18:14:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473710000|2024-09-04 18:15:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725473750000|2024-09-04 18:15:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725473760000|2024-09-04 18:16:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725473770000|2024-09-04 18:16:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725473780000|2024-09-04 18:16:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473790000|2024-09-04 18:16:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725473800000|2024-09-04 18:16:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725473820000|2024-09-04 18:17:00|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|5
1725473830000|2024-09-04 18:17:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473840000|2024-09-04 18:17:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725473860000|2024-09-04 18:17:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725473890000|2024-09-04 18:18:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|6
1725473900000|2024-09-04 18:18:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725473920000|2024-09-04 18:18:40|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1725473930000|2024-09-04 18:18:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473940000|2024-09-04 18:19:00|46.34|46.04|46.3|46|46.34|46.04|46.3|46|4
1725473950000|2024-09-04 18:19:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1725473960000|2024-09-04 18:19:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725473970000|2024-09-04 18:19:30|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|3
1725473990000|2024-09-04 18:19:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725474000000|2024-09-04 18:20:00|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|6
1725474010000|2024-09-04 18:20:10|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1725474020000|2024-09-04 18:20:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725474060000|2024-09-04 18:21:00|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|6
1725474070000|2024-09-04 18:21:10|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725474080000|2024-09-04 18:21:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474100000|2024-09-04 18:21:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725474110000|2024-09-04 18:21:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474140000|2024-09-04 18:22:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474170000|2024-09-04 18:22:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474180000|2024-09-04 18:23:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|6
1725474190000|2024-09-04 18:23:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725474200000|2024-09-04 18:23:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474210000|2024-09-04 18:23:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474220000|2024-09-04 18:23:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725474230000|2024-09-04 18:23:50|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|4
1725474240000|2024-09-04 18:24:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474250000|2024-09-04 18:24:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474260000|2024-09-04 18:24:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725474270000|2024-09-04 18:24:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474290000|2024-09-04 18:24:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474300000|2024-09-04 18:25:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725474310000|2024-09-04 18:25:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474320000|2024-09-04 18:25:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474330000|2024-09-04 18:25:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474340000|2024-09-04 18:25:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474360000|2024-09-04 18:26:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725474370000|2024-09-04 18:26:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474400000|2024-09-04 18:26:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474410000|2024-09-04 18:26:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474440000|2024-09-04 18:27:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474480000|2024-09-04 18:28:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474650000|2024-09-04 18:30:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474660000|2024-09-04 18:31:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725474670000|2024-09-04 18:31:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474690000|2024-09-04 18:31:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725474710000|2024-09-04 18:31:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725474720000|2024-09-04 18:32:00|46.3|46|46.33|46.03|46.33|46.03|46.3|46|3
1725474740000|2024-09-04 18:32:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725474750000|2024-09-04 18:32:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725474760000|2024-09-04 18:32:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725474770000|2024-09-04 18:32:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1725474780000|2024-09-04 18:33:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725474790000|2024-09-04 18:33:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474800000|2024-09-04 18:33:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474830000|2024-09-04 18:33:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474840000|2024-09-04 18:34:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474850000|2024-09-04 18:34:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474860000|2024-09-04 18:34:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474870000|2024-09-04 18:34:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474880000|2024-09-04 18:34:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725474900000|2024-09-04 18:35:00|46.24|45.94|46.19|45.89|46.25|45.95|46.18|45.88|7
1725474910000|2024-09-04 18:35:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725474920000|2024-09-04 18:35:20|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|4
1725474930000|2024-09-04 18:35:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725474940000|2024-09-04 18:35:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725474950000|2024-09-04 18:35:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725474960000|2024-09-04 18:36:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725474970000|2024-09-04 18:36:10|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|9
1725474980000|2024-09-04 18:36:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|10
1725474990000|2024-09-04 18:36:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725475010000|2024-09-04 18:36:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725475020000|2024-09-04 18:37:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1725475030000|2024-09-04 18:37:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|8
1725475040000|2024-09-04 18:37:20|46.22|45.92|46.19|45.89|46.23|45.93|46.19|45.89|6
1725475050000|2024-09-04 18:37:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725475060000|2024-09-04 18:37:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|10
1725475070000|2024-09-04 18:37:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725475080000|2024-09-04 18:38:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725475090000|2024-09-04 18:38:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475100000|2024-09-04 18:38:20|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|6
1725475140000|2024-09-04 18:39:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725475150000|2024-09-04 18:39:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725475160000|2024-09-04 18:39:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725475170000|2024-09-04 18:39:30|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725475180000|2024-09-04 18:39:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725475200000|2024-09-04 18:40:00|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|6
1725475210000|2024-09-04 18:40:10|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|6
1725475220000|2024-09-04 18:40:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725475230000|2024-09-04 18:40:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725475260000|2024-09-04 18:41:00|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|8
1725475270000|2024-09-04 18:41:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725475280000|2024-09-04 18:41:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475300000|2024-09-04 18:41:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725475320000|2024-09-04 18:42:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725475340000|2024-09-04 18:42:20|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|6
1725475350000|2024-09-04 18:42:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725475380000|2024-09-04 18:43:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725475390000|2024-09-04 18:43:10|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|5
1725475400000|2024-09-04 18:43:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725475410000|2024-09-04 18:43:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475420000|2024-09-04 18:43:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725475430000|2024-09-04 18:43:50|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1725475440000|2024-09-04 18:44:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725475450000|2024-09-04 18:44:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725475460000|2024-09-04 18:44:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725475470000|2024-09-04 18:44:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725475480000|2024-09-04 18:44:40|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725475490000|2024-09-04 18:44:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725475500000|2024-09-04 18:45:00|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725475520000|2024-09-04 18:45:20|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1725475530000|2024-09-04 18:45:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475540000|2024-09-04 18:45:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725475550000|2024-09-04 18:45:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725475560000|2024-09-04 18:46:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|4
1725475570000|2024-09-04 18:46:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725475580000|2024-09-04 18:46:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725475590000|2024-09-04 18:46:30|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725475600000|2024-09-04 18:46:40|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|2
1725475620000|2024-09-04 18:47:00|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725475630000|2024-09-04 18:47:10|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725475640000|2024-09-04 18:47:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725475650000|2024-09-04 18:47:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725475660000|2024-09-04 18:47:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475670000|2024-09-04 18:47:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725475680000|2024-09-04 18:48:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725475690000|2024-09-04 18:48:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475700000|2024-09-04 18:48:20|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725475710000|2024-09-04 18:48:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725475720000|2024-09-04 18:48:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725475730000|2024-09-04 18:48:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725475750000|2024-09-04 18:49:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725475760000|2024-09-04 18:49:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725475770000|2024-09-04 18:49:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725475780000|2024-09-04 18:49:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725475850000|2024-09-04 18:50:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725475860000|2024-09-04 18:51:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725475870000|2024-09-04 18:51:10|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725475880000|2024-09-04 18:51:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725475890000|2024-09-04 18:51:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475900000|2024-09-04 18:51:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725475910000|2024-09-04 18:51:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475920000|2024-09-04 18:52:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725475930000|2024-09-04 18:52:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475990000|2024-09-04 18:53:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725476020000|2024-09-04 18:53:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476030000|2024-09-04 18:53:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725476050000|2024-09-04 18:54:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725476070000|2024-09-04 18:54:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725476080000|2024-09-04 18:54:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476090000|2024-09-04 18:54:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476100000|2024-09-04 18:55:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476120000|2024-09-04 18:55:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476140000|2024-09-04 18:55:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725476160000|2024-09-04 18:56:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725476220000|2024-09-04 18:57:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725476230000|2024-09-04 18:57:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725476240000|2024-09-04 18:57:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|2
1725476280000|2024-09-04 18:58:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725476290000|2024-09-04 18:58:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725476340000|2024-09-04 18:59:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725476400000|2024-09-04 19:00:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725476450000|2024-09-04 19:00:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725476490000|2024-09-04 19:01:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725476510000|2024-09-04 19:01:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476520000|2024-09-04 19:02:00|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|5
1725476540000|2024-09-04 19:02:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725476570000|2024-09-04 19:02:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725476580000|2024-09-04 19:03:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725476600000|2024-09-04 19:03:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|2
1725476630000|2024-09-04 19:03:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725476640000|2024-09-04 19:04:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725476670000|2024-09-04 19:04:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725476700000|2024-09-04 19:05:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476710000|2024-09-04 19:05:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476720000|2024-09-04 19:05:20|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|3
1725476740000|2024-09-04 19:05:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725476760000|2024-09-04 19:06:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725476770000|2024-09-04 19:06:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725476780000|2024-09-04 19:06:20|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|3
1725476790000|2024-09-04 19:06:30|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|6
1725476800000|2024-09-04 19:06:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725476810000|2024-09-04 19:06:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476850000|2024-09-04 19:07:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725476860000|2024-09-04 19:07:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1725476870000|2024-09-04 19:07:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476890000|2024-09-04 19:08:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725476910000|2024-09-04 19:08:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476940000|2024-09-04 19:09:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476950000|2024-09-04 19:09:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725476960000|2024-09-04 19:09:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725476990000|2024-09-04 19:09:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725477000000|2024-09-04 19:10:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725477020000|2024-09-04 19:10:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725477070000|2024-09-04 19:11:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725477080000|2024-09-04 19:11:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725477090000|2024-09-04 19:11:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725477130000|2024-09-04 19:12:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477190000|2024-09-04 19:13:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725477220000|2024-09-04 19:13:40|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|5
1725477240000|2024-09-04 19:14:00|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|4
1725477260000|2024-09-04 19:14:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725477270000|2024-09-04 19:14:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725477300000|2024-09-04 19:15:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477310000|2024-09-04 19:15:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725477320000|2024-09-04 19:15:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477350000|2024-09-04 19:15:50|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|5
1725477370000|2024-09-04 19:16:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477390000|2024-09-04 19:16:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477420000|2024-09-04 19:17:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477450000|2024-09-04 19:17:30|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725477460000|2024-09-04 19:17:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725477480000|2024-09-04 19:18:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725477490000|2024-09-04 19:18:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725477510000|2024-09-04 19:18:30|46.23|45.93|46.2|45.9|46.24|45.94|46.2|45.9|5
1725477520000|2024-09-04 19:18:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725477530000|2024-09-04 19:18:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725477540000|2024-09-04 19:19:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477580000|2024-09-04 19:19:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477590000|2024-09-04 19:19:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725477600000|2024-09-04 19:20:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725477620000|2024-09-04 19:20:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477680000|2024-09-04 19:21:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477690000|2024-09-04 19:21:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1725477710000|2024-09-04 19:21:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1725477720000|2024-09-04 19:22:00|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1725477730000|2024-09-04 19:22:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725477740000|2024-09-04 19:22:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725477760000|2024-09-04 19:22:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725477770000|2024-09-04 19:22:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725477780000|2024-09-04 19:23:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725477790000|2024-09-04 19:23:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725477810000|2024-09-04 19:23:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1725477820000|2024-09-04 19:23:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1725477830000|2024-09-04 19:23:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725477900000|2024-09-04 19:25:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725477910000|2024-09-04 19:25:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725477920000|2024-09-04 19:25:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725477930000|2024-09-04 19:25:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725477940000|2024-09-04 19:25:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725477970000|2024-09-04 19:26:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725477990000|2024-09-04 19:26:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478000000|2024-09-04 19:26:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478020000|2024-09-04 19:27:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725478030000|2024-09-04 19:27:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478040000|2024-09-04 19:27:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478050000|2024-09-04 19:27:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478080000|2024-09-04 19:28:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478130000|2024-09-04 19:28:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478170000|2024-09-04 19:29:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478200000|2024-09-04 19:30:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478240000|2024-09-04 19:30:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478260000|2024-09-04 19:31:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725478280000|2024-09-04 19:31:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725478300000|2024-09-04 19:31:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478310000|2024-09-04 19:31:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725478320000|2024-09-04 19:32:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725478350000|2024-09-04 19:32:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478370000|2024-09-04 19:32:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478380000|2024-09-04 19:33:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478390000|2024-09-04 19:33:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478400000|2024-09-04 19:33:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478420000|2024-09-04 19:33:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478440000|2024-09-04 19:34:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478470000|2024-09-04 19:34:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478480000|2024-09-04 19:34:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1725478490000|2024-09-04 19:34:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478510000|2024-09-04 19:35:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725478530000|2024-09-04 19:35:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478550000|2024-09-04 19:35:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478560000|2024-09-04 19:36:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478600000|2024-09-04 19:36:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478620000|2024-09-04 19:37:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478650000|2024-09-04 19:37:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478680000|2024-09-04 19:38:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725478730000|2024-09-04 19:38:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725478740000|2024-09-04 19:39:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725478790000|2024-09-04 19:39:50|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725478800000|2024-09-04 19:40:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478810000|2024-09-04 19:40:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478830000|2024-09-04 19:40:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725478840000|2024-09-04 19:40:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478850000|2024-09-04 19:40:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725478860000|2024-09-04 19:41:00|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|3
1725478870000|2024-09-04 19:41:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725478880000|2024-09-04 19:41:20|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|2
1725478890000|2024-09-04 19:41:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725478920000|2024-09-04 19:42:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478940000|2024-09-04 19:42:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478950000|2024-09-04 19:42:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479000000|2024-09-04 19:43:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725479030000|2024-09-04 19:43:50|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725479040000|2024-09-04 19:44:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725479050000|2024-09-04 19:44:10|46.34|46.04|46.29|45.99|46.34|46.04|46.29|45.99|5
1725479060000|2024-09-04 19:44:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479070000|2024-09-04 19:44:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479090000|2024-09-04 19:44:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725479100000|2024-09-04 19:45:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479110000|2024-09-04 19:45:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725479130000|2024-09-04 19:45:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479140000|2024-09-04 19:45:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479150000|2024-09-04 19:45:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725479160000|2024-09-04 19:46:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725479180000|2024-09-04 19:46:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725479210000|2024-09-04 19:46:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479230000|2024-09-04 19:47:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725479240000|2024-09-04 19:47:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725479260000|2024-09-04 19:47:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479270000|2024-09-04 19:47:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725479280000|2024-09-04 19:48:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725479290000|2024-09-04 19:48:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479300000|2024-09-04 19:48:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725479310000|2024-09-04 19:48:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479320000|2024-09-04 19:48:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479330000|2024-09-04 19:48:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479350000|2024-09-04 19:49:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479370000|2024-09-04 19:49:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725479380000|2024-09-04 19:49:40|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|2
1725479400000|2024-09-04 19:50:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725479410000|2024-09-04 19:50:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725479440000|2024-09-04 19:50:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479450000|2024-09-04 19:50:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1725479460000|2024-09-04 19:51:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479470000|2024-09-04 19:51:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725479480000|2024-09-04 19:51:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725479490000|2024-09-04 19:51:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725479520000|2024-09-04 19:52:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479540000|2024-09-04 19:52:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|4
1725479590000|2024-09-04 19:53:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725479610000|2024-09-04 19:53:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1725479620000|2024-09-04 19:53:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479630000|2024-09-04 19:53:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479640000|2024-09-04 19:54:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479650000|2024-09-04 19:54:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479660000|2024-09-04 19:54:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479670000|2024-09-04 19:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479680000|2024-09-04 19:54:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479700000|2024-09-04 19:55:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725479710000|2024-09-04 19:55:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725479720000|2024-09-04 19:55:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479730000|2024-09-04 19:55:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479740000|2024-09-04 19:55:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725479750000|2024-09-04 19:55:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725479760000|2024-09-04 19:56:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725479780000|2024-09-04 19:56:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|8
1725479800000|2024-09-04 19:56:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479810000|2024-09-04 19:56:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479820000|2024-09-04 19:57:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479860000|2024-09-04 19:57:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725479870000|2024-09-04 19:57:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725479880000|2024-09-04 19:58:00|46.3|46|46.35|46.05|46.35|46.05|46.3|46|8
1725479890000|2024-09-04 19:58:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479900000|2024-09-04 19:58:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725479910000|2024-09-04 19:58:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725479920000|2024-09-04 19:58:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725479930000|2024-09-04 19:58:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725479940000|2024-09-04 19:59:00|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|6
1725479950000|2024-09-04 19:59:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725479960000|2024-09-04 19:59:20|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|6
1725479970000|2024-09-04 19:59:30|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725479980000|2024-09-04 19:59:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725479990000|2024-09-04 19:59:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725480000000|2024-09-04 20:00:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480010000|2024-09-04 20:00:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725480020000|2024-09-04 20:00:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725480030000|2024-09-04 20:00:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725480040000|2024-09-04 20:00:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725480060000|2024-09-04 20:01:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480070000|2024-09-04 20:01:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480080000|2024-09-04 20:01:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725480090000|2024-09-04 20:01:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725480100000|2024-09-04 20:01:40|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725480120000|2024-09-04 20:02:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480130000|2024-09-04 20:02:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725480180000|2024-09-04 20:03:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480190000|2024-09-04 20:03:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480200000|2024-09-04 20:03:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480240000|2024-09-04 20:04:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725480250000|2024-09-04 20:04:10|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1725480260000|2024-09-04 20:04:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480270000|2024-09-04 20:04:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725480300000|2024-09-04 20:05:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1725480310000|2024-09-04 20:05:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725480320000|2024-09-04 20:05:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725480330000|2024-09-04 20:05:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725480350000|2024-09-04 20:05:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480370000|2024-09-04 20:06:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480380000|2024-09-04 20:06:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480390000|2024-09-04 20:06:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725480420000|2024-09-04 20:07:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725480440000|2024-09-04 20:07:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480490000|2024-09-04 20:08:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725480500000|2024-09-04 20:08:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725480510000|2024-09-04 20:08:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480540000|2024-09-04 20:09:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725480550000|2024-09-04 20:09:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725480590000|2024-09-04 20:09:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725480600000|2024-09-04 20:10:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725480610000|2024-09-04 20:10:10|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|4
1725480620000|2024-09-04 20:10:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725480640000|2024-09-04 20:10:40|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1725480660000|2024-09-04 20:11:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480710000|2024-09-04 20:11:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725480760000|2024-09-04 20:12:40|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|4
1725480770000|2024-09-04 20:12:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725480780000|2024-09-04 20:13:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725480800000|2024-09-04 20:13:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725480830000|2024-09-04 20:13:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480850000|2024-09-04 20:14:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480880000|2024-09-04 20:14:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480890000|2024-09-04 20:14:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480900000|2024-09-04 20:15:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|12
1725480910000|2024-09-04 20:15:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480930000|2024-09-04 20:15:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725480950000|2024-09-04 20:15:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725480960000|2024-09-04 20:16:00|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|8
1725481100000|2024-09-04 20:18:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725481150000|2024-09-04 20:19:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725481170000|2024-09-04 20:19:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725481180000|2024-09-04 20:19:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481190000|2024-09-04 20:19:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725481200000|2024-09-04 20:20:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481280000|2024-09-04 20:21:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725481290000|2024-09-04 20:21:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725481300000|2024-09-04 20:21:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725481310000|2024-09-04 20:21:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725481330000|2024-09-04 20:22:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725481350000|2024-09-04 20:22:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725481420000|2024-09-04 20:23:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725481460000|2024-09-04 20:24:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725481520000|2024-09-04 20:25:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725481610000|2024-09-04 20:26:50|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|3
1725481650000|2024-09-04 20:27:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725481690000|2024-09-04 20:28:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725481810000|2024-09-04 20:30:10|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1725481820000|2024-09-04 20:30:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481860000|2024-09-04 20:31:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725481870000|2024-09-04 20:31:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725481890000|2024-09-04 20:31:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725481900000|2024-09-04 20:31:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725481920000|2024-09-04 20:32:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725481930000|2024-09-04 20:32:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1725481940000|2024-09-04 20:32:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725481950000|2024-09-04 20:32:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725481970000|2024-09-04 20:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|7
1725481980000|2024-09-04 20:33:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725482010000|2024-09-04 20:33:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725482020000|2024-09-04 20:33:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725482040000|2024-09-04 20:34:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725482050000|2024-09-04 20:34:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|4
1725482060000|2024-09-04 20:34:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1725482070000|2024-09-04 20:34:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725482080000|2024-09-04 20:34:40|46.42|46.12|46.43|46.13|46.45|46.15|46.41|46.11|6
1725482100000|2024-09-04 20:35:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725482110000|2024-09-04 20:35:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725482130000|2024-09-04 20:35:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725482180000|2024-09-04 20:36:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725482190000|2024-09-04 20:36:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725482260000|2024-09-04 20:37:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482270000|2024-09-04 20:37:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725482280000|2024-09-04 20:38:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725482290000|2024-09-04 20:38:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482300000|2024-09-04 20:38:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482380000|2024-09-04 20:39:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725482400000|2024-09-04 20:40:00|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1725482420000|2024-09-04 20:40:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725482430000|2024-09-04 20:40:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482460000|2024-09-04 20:41:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725482490000|2024-09-04 20:41:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482560000|2024-09-04 20:42:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482600000|2024-09-04 20:43:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482700000|2024-09-04 20:45:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482740000|2024-09-04 20:45:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482750000|2024-09-04 20:45:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482770000|2024-09-04 20:46:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725482780000|2024-09-04 20:46:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1725482790000|2024-09-04 20:46:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725482800000|2024-09-04 20:46:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725482810000|2024-09-04 20:46:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725482820000|2024-09-04 20:47:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725482830000|2024-09-04 20:47:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725482840000|2024-09-04 20:47:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725482850000|2024-09-04 20:47:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|6
1725482880000|2024-09-04 20:48:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725482890000|2024-09-04 20:48:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725482900000|2024-09-04 20:48:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725482910000|2024-09-04 20:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725482920000|2024-09-04 20:48:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725482980000|2024-09-04 20:49:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725482990000|2024-09-04 20:49:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725483000000|2024-09-04 20:50:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725483020000|2024-09-04 20:50:20|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|4
1725483030000|2024-09-04 20:50:30|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|9
1725483040000|2024-09-04 20:50:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725483050000|2024-09-04 20:50:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725483070000|2024-09-04 20:51:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725483080000|2024-09-04 20:51:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725483100000|2024-09-04 20:51:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725483120000|2024-09-04 20:52:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725483130000|2024-09-04 20:52:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725483140000|2024-09-04 20:52:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725483150000|2024-09-04 20:52:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725483180000|2024-09-04 20:53:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725483190000|2024-09-04 20:53:10|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|10
1725483200000|2024-09-04 20:53:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725483210000|2024-09-04 20:53:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725483220000|2024-09-04 20:53:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725483240000|2024-09-04 20:54:00|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|5
1725483250000|2024-09-04 20:54:10|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|6
1725483270000|2024-09-04 20:54:30|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725483280000|2024-09-04 20:54:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|8
1725483300000|2024-09-04 20:55:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|9
1725483310000|2024-09-04 20:55:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725483320000|2024-09-04 20:55:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725483350000|2024-09-04 20:55:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725483390000|2024-09-04 20:56:30|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|6
1725483400000|2024-09-04 20:56:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725483410000|2024-09-04 20:56:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483420000|2024-09-04 20:57:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725483430000|2024-09-04 20:57:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725483440000|2024-09-04 20:57:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|9
1725483460000|2024-09-04 20:57:40|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725483470000|2024-09-04 20:57:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725483480000|2024-09-04 20:58:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725483500000|2024-09-04 20:58:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725483510000|2024-09-04 20:58:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1725483560000|2024-09-04 20:59:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725483570000|2024-09-04 20:59:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725483600000|2024-09-04 21:00:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725483610000|2024-09-04 21:00:10|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|5
1725483630000|2024-09-04 21:00:30|46.63|46.33|46.65|46.35|46.66|46.36|46.63|46.33|4
1725483640000|2024-09-04 21:00:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725483650000|2024-09-04 21:00:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725483660000|2024-09-04 21:01:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725483670000|2024-09-04 21:01:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483680000|2024-09-04 21:01:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483700000|2024-09-04 21:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725483710000|2024-09-04 21:01:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483750000|2024-09-04 21:02:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483760000|2024-09-04 21:02:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|3
1725483770000|2024-09-04 21:02:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725483780000|2024-09-04 21:03:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725483790000|2024-09-04 21:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483820000|2024-09-04 21:03:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725483830000|2024-09-04 21:03:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725483840000|2024-09-04 21:04:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725483850000|2024-09-04 21:04:10|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|6
1725483860000|2024-09-04 21:04:20|46.66|46.36|46.6|46.3|46.66|46.36|46.6|46.3|6
1725483880000|2024-09-04 21:04:40|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|6
1725483890000|2024-09-04 21:04:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725483900000|2024-09-04 21:05:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725483910000|2024-09-04 21:05:10|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1725483930000|2024-09-04 21:05:30|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|3
1725483940000|2024-09-04 21:05:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725483960000|2024-09-04 21:06:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725483970000|2024-09-04 21:06:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725483980000|2024-09-04 21:06:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725483990000|2024-09-04 21:06:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725484010000|2024-09-04 21:06:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725484020000|2024-09-04 21:07:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725484030000|2024-09-04 21:07:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484040000|2024-09-04 21:07:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725484110000|2024-09-04 21:08:30|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725484130000|2024-09-04 21:08:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484150000|2024-09-04 21:09:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725484160000|2024-09-04 21:09:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725484170000|2024-09-04 21:09:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725484210000|2024-09-04 21:10:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725484220000|2024-09-04 21:10:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484230000|2024-09-04 21:10:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725484250000|2024-09-04 21:10:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484280000|2024-09-04 21:11:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725484290000|2024-09-04 21:11:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1725484300000|2024-09-04 21:11:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1725484330000|2024-09-04 21:12:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1725484350000|2024-09-04 21:12:30|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725484360000|2024-09-04 21:12:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725484370000|2024-09-04 21:12:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725484380000|2024-09-04 21:13:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725484420000|2024-09-04 21:13:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725484440000|2024-09-04 21:14:00|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725484450000|2024-09-04 21:14:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725484490000|2024-09-04 21:14:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725484500000|2024-09-04 21:15:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725484510000|2024-09-04 21:15:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725484550000|2024-09-04 21:15:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484560000|2024-09-04 21:16:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|9
1725484600000|2024-09-04 21:16:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725484610000|2024-09-04 21:16:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725484620000|2024-09-04 21:17:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484640000|2024-09-04 21:17:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725484660000|2024-09-04 21:17:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|5
1725484690000|2024-09-04 21:18:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725484710000|2024-09-04 21:18:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725484750000|2024-09-04 21:19:10|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|5
1725484790000|2024-09-04 21:19:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484800000|2024-09-04 21:20:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725484870000|2024-09-04 21:21:10|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|7
1725484880000|2024-09-04 21:21:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1725484890000|2024-09-04 21:21:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484960000|2024-09-04 21:22:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725485050000|2024-09-04 21:24:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725485110000|2024-09-04 21:25:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725485150000|2024-09-04 21:25:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725485160000|2024-09-04 21:26:00|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725485200000|2024-09-04 21:26:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725485210000|2024-09-04 21:26:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725485280000|2024-09-04 21:28:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725485330000|2024-09-04 21:28:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485360000|2024-09-04 21:29:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725485370000|2024-09-04 21:29:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725485380000|2024-09-04 21:29:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725485390000|2024-09-04 21:29:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725485410000|2024-09-04 21:30:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|2
1725485420000|2024-09-04 21:30:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725485490000|2024-09-04 21:31:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725485530000|2024-09-04 21:32:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485620000|2024-09-04 21:33:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725485710000|2024-09-04 21:35:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725485720000|2024-09-04 21:35:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485740000|2024-09-04 21:35:40|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|3
1725485750000|2024-09-04 21:35:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725485760000|2024-09-04 21:36:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725485770000|2024-09-04 21:36:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725485780000|2024-09-04 21:36:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725485790000|2024-09-04 21:36:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725485800000|2024-09-04 21:36:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485820000|2024-09-04 21:37:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485830000|2024-09-04 21:37:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485840000|2024-09-04 21:37:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485850000|2024-09-04 21:37:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725485860000|2024-09-04 21:37:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485870000|2024-09-04 21:37:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725485880000|2024-09-04 21:38:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485910000|2024-09-04 21:38:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725485940000|2024-09-04 21:39:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725485980000|2024-09-04 21:39:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486000000|2024-09-04 21:40:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486020000|2024-09-04 21:40:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725486030000|2024-09-04 21:40:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486050000|2024-09-04 21:40:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486060000|2024-09-04 21:41:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486100000|2024-09-04 21:41:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725486120000|2024-09-04 21:42:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725486130000|2024-09-04 21:42:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486140000|2024-09-04 21:42:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725486150000|2024-09-04 21:42:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486160000|2024-09-04 21:42:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725486170000|2024-09-04 21:42:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486180000|2024-09-04 21:43:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725486190000|2024-09-04 21:43:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725486200000|2024-09-04 21:43:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725486220000|2024-09-04 21:43:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486230000|2024-09-04 21:43:50|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|8
1725486240000|2024-09-04 21:44:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|13
1725486250000|2024-09-04 21:44:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725486280000|2024-09-04 21:44:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725486290000|2024-09-04 21:44:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|2
1725486320000|2024-09-04 21:45:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486340000|2024-09-04 21:45:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486350000|2024-09-04 21:45:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486450000|2024-09-04 21:47:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486480000|2024-09-04 21:48:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725486490000|2024-09-04 21:48:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486500000|2024-09-04 21:48:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486520000|2024-09-04 21:48:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486530000|2024-09-04 21:48:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725486540000|2024-09-04 21:49:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725486560000|2024-09-04 21:49:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725486610000|2024-09-04 21:50:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725486620000|2024-09-04 21:50:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725486650000|2024-09-04 21:50:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725486720000|2024-09-04 21:52:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1725486730000|2024-09-04 21:52:10|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|3
1725486820000|2024-09-04 21:53:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725486850000|2024-09-04 21:54:10|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|4
1725486870000|2024-09-04 21:54:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725486890000|2024-09-04 21:54:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725486900000|2024-09-04 21:55:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1725486910000|2024-09-04 21:55:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725486950000|2024-09-04 21:55:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487010000|2024-09-04 21:56:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725487020000|2024-09-04 21:57:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487030000|2024-09-04 21:57:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487110000|2024-09-04 21:58:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725487120000|2024-09-04 21:58:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725487140000|2024-09-04 21:59:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725487200000|2024-09-04 22:00:00|46.74|46.44|46.77|46.47|46.78|46.48|46.74|46.44|5
1725487210000|2024-09-04 22:00:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725487240000|2024-09-04 22:00:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725487300000|2024-09-04 22:01:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725487310000|2024-09-04 22:01:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725487320000|2024-09-04 22:02:00|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|6
1725487330000|2024-09-04 22:02:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487350000|2024-09-04 22:02:30|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725487360000|2024-09-04 22:02:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725487380000|2024-09-04 22:03:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487430000|2024-09-04 22:03:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725487450000|2024-09-04 22:04:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725487460000|2024-09-04 22:04:20|46.77|46.47|46.76|46.46|46.78|46.48|46.74|46.44|17
1725487470000|2024-09-04 22:04:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725487480000|2024-09-04 22:04:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1725487490000|2024-09-04 22:04:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725487500000|2024-09-04 22:05:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725487520000|2024-09-04 22:05:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487530000|2024-09-04 22:05:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487540000|2024-09-04 22:05:40|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1725487550000|2024-09-04 22:05:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487560000|2024-09-04 22:06:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725487570000|2024-09-04 22:06:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487630000|2024-09-04 22:07:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487650000|2024-09-04 22:07:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725487660000|2024-09-04 22:07:40|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1725487670000|2024-09-04 22:07:50|46.74|46.44|46.7|46.4|46.74|46.44|46.68|46.38|5
1725487680000|2024-09-04 22:08:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725487690000|2024-09-04 22:08:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725487700000|2024-09-04 22:08:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725487740000|2024-09-04 22:09:00|46.7|46.4|46.74|46.44|46.74|46.44|46.69|46.39|5
1725487750000|2024-09-04 22:09:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725487760000|2024-09-04 22:09:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725487800000|2024-09-04 22:10:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725487820000|2024-09-04 22:10:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487830000|2024-09-04 22:10:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725487840000|2024-09-04 22:10:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725487850000|2024-09-04 22:10:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487860000|2024-09-04 22:11:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487880000|2024-09-04 22:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725487890000|2024-09-04 22:11:30|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|3
1725487920000|2024-09-04 22:12:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487930000|2024-09-04 22:12:10|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1725487950000|2024-09-04 22:12:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487990000|2024-09-04 22:13:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725488000000|2024-09-04 22:13:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725488030000|2024-09-04 22:13:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725488050000|2024-09-04 22:14:10|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|5
1725488060000|2024-09-04 22:14:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725488070000|2024-09-04 22:14:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725488080000|2024-09-04 22:14:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725488090000|2024-09-04 22:14:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725488100000|2024-09-04 22:15:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725488110000|2024-09-04 22:15:10|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|8
1725488160000|2024-09-04 22:16:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725488170000|2024-09-04 22:16:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725488180000|2024-09-04 22:16:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725488190000|2024-09-04 22:16:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725488200000|2024-09-04 22:16:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725488210000|2024-09-04 22:16:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725488220000|2024-09-04 22:17:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725488240000|2024-09-04 22:17:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725488270000|2024-09-04 22:17:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725488300000|2024-09-04 22:18:20|46.75|46.45|46.69|46.39|46.75|46.45|46.69|46.39|5
1725488310000|2024-09-04 22:18:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725488320000|2024-09-04 22:18:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|6
1725488330000|2024-09-04 22:18:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488340000|2024-09-04 22:19:00|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|5
1725488360000|2024-09-04 22:19:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725488370000|2024-09-04 22:19:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725488380000|2024-09-04 22:19:40|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|3
1725488390000|2024-09-04 22:19:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725488400000|2024-09-04 22:20:00|46.74|46.44|46.74|46.44|46.76|46.46|46.74|46.44|5
1725488420000|2024-09-04 22:20:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725488430000|2024-09-04 22:20:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725488440000|2024-09-04 22:20:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725488460000|2024-09-04 22:21:00|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|11
1725488470000|2024-09-04 22:21:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725488480000|2024-09-04 22:21:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725488490000|2024-09-04 22:21:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725488500000|2024-09-04 22:21:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725488510000|2024-09-04 22:21:50|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|4
1725488520000|2024-09-04 22:22:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725488530000|2024-09-04 22:22:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725488540000|2024-09-04 22:22:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725488550000|2024-09-04 22:22:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725488570000|2024-09-04 22:22:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725488580000|2024-09-04 22:23:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725488590000|2024-09-04 22:23:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725488600000|2024-09-04 22:23:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725488640000|2024-09-04 22:24:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488660000|2024-09-04 22:24:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488670000|2024-09-04 22:24:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725488690000|2024-09-04 22:24:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725488700000|2024-09-04 22:25:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725488720000|2024-09-04 22:25:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1725488740000|2024-09-04 22:25:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|8
1725488770000|2024-09-04 22:26:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725488780000|2024-09-04 22:26:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725488790000|2024-09-04 22:26:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725488800000|2024-09-04 22:26:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1725488810000|2024-09-04 22:26:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725488820000|2024-09-04 22:27:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725488830000|2024-09-04 22:27:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725488850000|2024-09-04 22:27:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725488880000|2024-09-04 22:28:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725488930000|2024-09-04 22:28:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725489000000|2024-09-04 22:30:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489020000|2024-09-04 22:30:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489050000|2024-09-04 22:30:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489060000|2024-09-04 22:31:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489070000|2024-09-04 22:31:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489100000|2024-09-04 22:31:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489130000|2024-09-04 22:32:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489150000|2024-09-04 22:32:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489160000|2024-09-04 22:32:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489180000|2024-09-04 22:33:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489190000|2024-09-04 22:33:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489200000|2024-09-04 22:33:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489240000|2024-09-04 22:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725489260000|2024-09-04 22:34:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725489270000|2024-09-04 22:34:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725489280000|2024-09-04 22:34:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725489290000|2024-09-04 22:34:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725489300000|2024-09-04 22:35:00|46.68|46.38|46.73|46.43|46.73|46.43|46.68|46.38|8
1725489310000|2024-09-04 22:35:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725489320000|2024-09-04 22:35:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489330000|2024-09-04 22:35:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725489340000|2024-09-04 22:35:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489350000|2024-09-04 22:35:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489380000|2024-09-04 22:36:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489420000|2024-09-04 22:37:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725489550000|2024-09-04 22:39:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489570000|2024-09-04 22:39:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489580000|2024-09-04 22:39:40|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1725489590000|2024-09-04 22:39:50|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|5
1725489600000|2024-09-04 22:40:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489610000|2024-09-04 22:40:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489640000|2024-09-04 22:40:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489670000|2024-09-04 22:41:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489750000|2024-09-04 22:42:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725489760000|2024-09-04 22:42:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725489780000|2024-09-04 22:43:00|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|4
1725489790000|2024-09-04 22:43:10|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|5
1725489810000|2024-09-04 22:43:30|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|6
1725489820000|2024-09-04 22:43:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489830000|2024-09-04 22:43:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|11
1725489840000|2024-09-04 22:44:00|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|6
1725489860000|2024-09-04 22:44:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489870000|2024-09-04 22:44:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725489880000|2024-09-04 22:44:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489910000|2024-09-04 22:45:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1725489920000|2024-09-04 22:45:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725489930000|2024-09-04 22:45:30|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1725489940000|2024-09-04 22:45:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725489950000|2024-09-04 22:45:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725489960000|2024-09-04 22:46:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725489970000|2024-09-04 22:46:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725489980000|2024-09-04 22:46:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725490000000|2024-09-04 22:46:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490010000|2024-09-04 22:46:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725490020000|2024-09-04 22:47:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490080000|2024-09-04 22:48:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725490100000|2024-09-04 22:48:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490130000|2024-09-04 22:48:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725490140000|2024-09-04 22:49:00|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1725490280000|2024-09-04 22:51:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725490290000|2024-09-04 22:51:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725490360000|2024-09-04 22:52:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725490470000|2024-09-04 22:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725490560000|2024-09-04 22:56:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490570000|2024-09-04 22:56:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490580000|2024-09-04 22:56:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490630000|2024-09-04 22:57:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725490690000|2024-09-04 22:58:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|8
1725490700000|2024-09-04 22:58:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725490710000|2024-09-04 22:58:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725490720000|2024-09-04 22:58:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490730000|2024-09-04 22:58:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725490740000|2024-09-04 22:59:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490750000|2024-09-04 22:59:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725490760000|2024-09-04 22:59:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725490770000|2024-09-04 22:59:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725490790000|2024-09-04 22:59:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725490800000|2024-09-04 23:00:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725490810000|2024-09-04 23:00:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1725490830000|2024-09-04 23:00:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725490840000|2024-09-04 23:00:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|2
1725490850000|2024-09-04 23:00:50|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|4
1725490860000|2024-09-04 23:01:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725490870000|2024-09-04 23:01:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|5
1725490900000|2024-09-04 23:01:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490920000|2024-09-04 23:02:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490940000|2024-09-04 23:02:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725490960000|2024-09-04 23:02:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491000000|2024-09-04 23:03:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491010000|2024-09-04 23:03:30|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|7
1725491050000|2024-09-04 23:04:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491060000|2024-09-04 23:04:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1725491070000|2024-09-04 23:04:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725491080000|2024-09-04 23:04:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725491090000|2024-09-04 23:04:50|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725491100000|2024-09-04 23:05:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725491110000|2024-09-04 23:05:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|8
1725491120000|2024-09-04 23:05:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725491130000|2024-09-04 23:05:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491140000|2024-09-04 23:05:40|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|5
1725491150000|2024-09-04 23:05:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725491160000|2024-09-04 23:06:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725491180000|2024-09-04 23:06:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491190000|2024-09-04 23:06:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491200000|2024-09-04 23:06:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491210000|2024-09-04 23:06:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491220000|2024-09-04 23:07:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491270000|2024-09-04 23:07:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491290000|2024-09-04 23:08:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725491310000|2024-09-04 23:08:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725491360000|2024-09-04 23:09:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491370000|2024-09-04 23:09:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491380000|2024-09-04 23:09:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491390000|2024-09-04 23:09:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725491400000|2024-09-04 23:10:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725491410000|2024-09-04 23:10:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491450000|2024-09-04 23:10:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725491460000|2024-09-04 23:11:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725491480000|2024-09-04 23:11:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725491490000|2024-09-04 23:11:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725491510000|2024-09-04 23:11:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725491590000|2024-09-04 23:13:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491660000|2024-09-04 23:14:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491740000|2024-09-04 23:15:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491800000|2024-09-04 23:16:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491850000|2024-09-04 23:17:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491920000|2024-09-04 23:18:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491940000|2024-09-04 23:19:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491970000|2024-09-04 23:19:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491990000|2024-09-04 23:19:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492040000|2024-09-04 23:20:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725492070000|2024-09-04 23:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492080000|2024-09-04 23:21:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725492120000|2024-09-04 23:22:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492180000|2024-09-04 23:23:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725492250000|2024-09-04 23:24:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492290000|2024-09-04 23:24:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725492300000|2024-09-04 23:25:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725492310000|2024-09-04 23:25:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725492320000|2024-09-04 23:25:20|46.74|46.44|46.68|46.38|46.74|46.44|46.68|46.38|4
1725492330000|2024-09-04 23:25:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1725492340000|2024-09-04 23:25:40|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|10
1725492350000|2024-09-04 23:25:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725492360000|2024-09-04 23:26:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725492370000|2024-09-04 23:26:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725492380000|2024-09-04 23:26:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725492470000|2024-09-04 23:27:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492550000|2024-09-04 23:29:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725492560000|2024-09-04 23:29:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492570000|2024-09-04 23:29:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725492600000|2024-09-04 23:30:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492610000|2024-09-04 23:30:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725492620000|2024-09-04 23:30:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|9
1725492630000|2024-09-04 23:30:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1725492650000|2024-09-04 23:30:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492660000|2024-09-04 23:31:00|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725492670000|2024-09-04 23:31:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492680000|2024-09-04 23:31:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1725492770000|2024-09-04 23:32:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492820000|2024-09-04 23:33:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492920000|2024-09-04 23:35:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492930000|2024-09-04 23:35:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725492950000|2024-09-04 23:35:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492960000|2024-09-04 23:36:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725493040000|2024-09-04 23:37:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725493060000|2024-09-04 23:37:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725493070000|2024-09-04 23:37:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725493080000|2024-09-04 23:38:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725493140000|2024-09-04 23:39:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725493150000|2024-09-04 23:39:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725493170000|2024-09-04 23:39:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725493190000|2024-09-04 23:39:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725493210000|2024-09-04 23:40:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725493240000|2024-09-04 23:40:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493260000|2024-09-04 23:41:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493280000|2024-09-04 23:41:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725493330000|2024-09-04 23:42:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493380000|2024-09-04 23:43:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493410000|2024-09-04 23:43:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493430000|2024-09-04 23:43:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493440000|2024-09-04 23:44:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725493490000|2024-09-04 23:44:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725493510000|2024-09-04 23:45:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493520000|2024-09-04 23:45:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493590000|2024-09-04 23:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493600000|2024-09-04 23:46:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493630000|2024-09-04 23:47:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725493730000|2024-09-04 23:48:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493780000|2024-09-04 23:49:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725493900000|2024-09-04 23:51:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725494030000|2024-09-04 23:53:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725494120000|2024-09-04 23:55:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494200000|2024-09-04 23:56:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494220000|2024-09-04 23:57:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494240000|2024-09-04 23:57:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494260000|2024-09-04 23:57:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725494280000|2024-09-04 23:58:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494290000|2024-09-04 23:58:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494340000|2024-09-04 23:59:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725408000000|2024-09-04 00:00:00|45.52|45.22|45.54|45.24|45.56|45.26|45.52|45.22|14
1725408010000|2024-09-04 00:00:10|45.53|45.23|45.52|45.22|45.55|45.25|45.51|45.21|17
1725408020000|2024-09-04 00:00:20|45.51|45.21|45.52|45.22|45.55|45.25|45.5|45.2|15
1725408030000|2024-09-04 00:00:30|45.51|45.21|45.5|45.2|45.53|45.23|45.5|45.2|10
1725408040000|2024-09-04 00:00:40|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|8
1725408050000|2024-09-04 00:00:50|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|11
1725408060000|2024-09-04 00:01:00|45.51|45.21|45.57|45.27|45.57|45.27|45.51|45.21|21
1725408070000|2024-09-04 00:01:10|45.58|45.28|45.59|45.29|45.61|45.31|45.57|45.27|17
1725408080000|2024-09-04 00:01:20|45.58|45.28|45.61|45.31|45.61|45.31|45.58|45.28|14
1725408090000|2024-09-04 00:01:30|45.6|45.3|45.57|45.27|45.61|45.31|45.57|45.27|19
1725408100000|2024-09-04 00:01:40|45.56|45.26|45.52|45.22|45.57|45.27|45.52|45.22|9
1725408110000|2024-09-04 00:01:50|45.53|45.23|45.53|45.23|45.54|45.24|45.52|45.22|11
1725408120000|2024-09-04 00:02:00|45.52|45.22|45.57|45.27|45.57|45.27|45.52|45.22|11
1725408130000|2024-09-04 00:02:10|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|8
1725408140000|2024-09-04 00:02:20|45.57|45.27|45.56|45.26|45.59|45.29|45.56|45.26|18
1725408150000|2024-09-04 00:02:30|45.58|45.28|45.59|45.29|45.6|45.3|45.56|45.26|19
1725408160000|2024-09-04 00:02:40|45.58|45.28|45.6|45.3|45.6|45.3|45.56|45.26|13
1725408170000|2024-09-04 00:02:50|45.59|45.29|45.61|45.31|45.62|45.32|45.58|45.28|12
1725408180000|2024-09-04 00:03:00|45.6|45.3|45.6|45.3|45.61|45.31|45.6|45.3|13
1725408190000|2024-09-04 00:03:10|45.61|45.31|45.6|45.3|45.61|45.31|45.58|45.28|14
1725408200000|2024-09-04 00:03:20|45.59|45.29|45.58|45.28|45.6|45.3|45.57|45.27|13
1725408210000|2024-09-04 00:03:30|45.57|45.27|45.59|45.29|45.59|45.29|45.56|45.26|16
1725408220000|2024-09-04 00:03:40|45.6|45.3|45.6|45.3|45.61|45.31|45.59|45.29|13
1725408230000|2024-09-04 00:03:50|45.61|45.31|45.64|45.34|45.64|45.34|45.6|45.3|18
1725408240000|2024-09-04 00:04:00|45.63|45.33|45.65|45.35|45.67|45.37|45.63|45.33|15
1725408250000|2024-09-04 00:04:10|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|12
1725408260000|2024-09-04 00:04:20|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|14
1725408270000|2024-09-04 00:04:30|45.66|45.36|45.66|45.36|45.67|45.37|45.65|45.35|10
1725408280000|2024-09-04 00:04:40|45.65|45.35|45.63|45.33|45.66|45.36|45.61|45.31|17
1725408290000|2024-09-04 00:04:50|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|10
1725408300000|2024-09-04 00:05:00|45.62|45.32|45.67|45.37|45.67|45.37|45.62|45.32|22
1725408310000|2024-09-04 00:05:10|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|8
1725408320000|2024-09-04 00:05:20|45.68|45.38|45.69|45.39|45.71|45.41|45.67|45.37|10
1725408330000|2024-09-04 00:05:30|45.7|45.4|45.72|45.42|45.73|45.43|45.69|45.39|21
1725408340000|2024-09-04 00:05:40|45.73|45.43|45.69|45.39|45.76|45.46|45.69|45.39|15
1725408350000|2024-09-04 00:05:50|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|13
1725408360000|2024-09-04 00:06:00|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|7
1725408370000|2024-09-04 00:06:10|45.68|45.38|45.68|45.38|45.7|45.4|45.68|45.38|5
1725408380000|2024-09-04 00:06:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|6
1725408390000|2024-09-04 00:06:30|45.67|45.37|45.68|45.38|45.7|45.4|45.67|45.37|6
1725408400000|2024-09-04 00:06:40|45.69|45.39|45.67|45.37|45.7|45.4|45.66|45.36|14
1725408410000|2024-09-04 00:06:50|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|10
1725408420000|2024-09-04 00:07:00|45.7|45.4|45.68|45.38|45.71|45.41|45.68|45.38|10
1725408430000|2024-09-04 00:07:10|45.69|45.39|45.7|45.4|45.7|45.4|45.67|45.37|5
1725408440000|2024-09-04 00:07:20|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|10
1725408450000|2024-09-04 00:07:30|45.69|45.39|45.7|45.4|45.7|45.4|45.68|45.38|8
1725408460000|2024-09-04 00:07:40|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|8
1725408470000|2024-09-04 00:07:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|11
1725408480000|2024-09-04 00:08:00|45.7|45.4|45.66|45.36|45.7|45.4|45.65|45.35|12
1725408490000|2024-09-04 00:08:10|45.64|45.34|45.67|45.37|45.67|45.37|45.64|45.34|14
1725408500000|2024-09-04 00:08:20|45.66|45.36|45.65|45.35|45.68|45.38|45.64|45.34|11
1725408510000|2024-09-04 00:08:30|45.64|45.34|45.65|45.35|45.67|45.37|45.63|45.33|11
1725408520000|2024-09-04 00:08:40|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|7
1725408530000|2024-09-04 00:08:50|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|7
1725408540000|2024-09-04 00:09:00|45.68|45.38|45.69|45.39|45.7|45.4|45.68|45.38|8
1725408550000|2024-09-04 00:09:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725408570000|2024-09-04 00:09:30|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|15
1725408580000|2024-09-04 00:09:40|45.74|45.44|45.73|45.43|45.77|45.47|45.72|45.42|17
1725408590000|2024-09-04 00:09:50|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|13
1725408600000|2024-09-04 00:10:00|45.73|45.43|45.78|45.48|45.78|45.48|45.72|45.42|8
1725408610000|2024-09-04 00:10:10|45.76|45.46|45.77|45.47|45.81|45.51|45.76|45.46|20
1725408620000|2024-09-04 00:10:20|45.76|45.46|45.75|45.45|45.79|45.49|45.73|45.43|17
1725408630000|2024-09-04 00:10:30|45.74|45.44|45.76|45.46|45.77|45.47|45.74|45.44|16
1725408640000|2024-09-04 00:10:40|45.77|45.47|45.77|45.47|45.78|45.48|45.76|45.46|7
1725408650000|2024-09-04 00:10:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|6
1725408660000|2024-09-04 00:11:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|5
1725408670000|2024-09-04 00:11:10|45.77|45.47|45.78|45.48|45.78|45.48|45.76|45.46|10
1725408680000|2024-09-04 00:11:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1725408690000|2024-09-04 00:11:30|45.77|45.47|45.77|45.47|45.79|45.49|45.76|45.46|10
1725408700000|2024-09-04 00:11:40|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|9
1725408710000|2024-09-04 00:11:50|45.79|45.49|45.79|45.49|45.81|45.51|45.79|45.49|11
1725408720000|2024-09-04 00:12:00|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|6
1725408730000|2024-09-04 00:12:10|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1725408740000|2024-09-04 00:12:20|45.77|45.47|45.79|45.49|45.8|45.5|45.77|45.47|9
1725408750000|2024-09-04 00:12:30|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|4
1725408760000|2024-09-04 00:12:40|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725408770000|2024-09-04 00:12:50|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1725408780000|2024-09-04 00:13:00|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|5
1725408790000|2024-09-04 00:13:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1725408800000|2024-09-04 00:13:20|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|4
1725408810000|2024-09-04 00:13:30|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|6
1725408820000|2024-09-04 00:13:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|8
1725408830000|2024-09-04 00:13:50|45.79|45.49|45.79|45.49|45.8|45.5|45.78|45.48|5
1725408840000|2024-09-04 00:14:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725408850000|2024-09-04 00:14:10|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|6
1725408860000|2024-09-04 00:14:20|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|8
1725408870000|2024-09-04 00:14:30|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|8
1725408880000|2024-09-04 00:14:40|45.77|45.47|45.75|45.45|45.78|45.48|45.75|45.45|9
1725408890000|2024-09-04 00:14:50|45.76|45.46|45.73|45.43|45.76|45.46|45.73|45.43|6
1725408900000|2024-09-04 00:15:00|45.75|45.45|45.76|45.46|45.77|45.47|45.74|45.44|6
1725408910000|2024-09-04 00:15:10|45.77|45.47|45.78|45.48|45.78|45.48|45.76|45.46|6
1725408920000|2024-09-04 00:15:20|45.79|45.49|45.8|45.5|45.81|45.51|45.78|45.48|10
1725408930000|2024-09-04 00:15:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1725408940000|2024-09-04 00:15:40|45.82|45.52|45.78|45.48|45.82|45.52|45.78|45.48|8
1725408950000|2024-09-04 00:15:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|5
1725408960000|2024-09-04 00:16:00|45.76|45.46|45.84|45.54|45.86|45.56|45.76|45.46|15
1725408970000|2024-09-04 00:16:10|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|8
1725408980000|2024-09-04 00:16:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725408990000|2024-09-04 00:16:30|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|12
1725409000000|2024-09-04 00:16:40|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|9
1725409010000|2024-09-04 00:16:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725409020000|2024-09-04 00:17:00|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|12
1725409030000|2024-09-04 00:17:10|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|11
1725409040000|2024-09-04 00:17:20|45.88|45.58|45.88|45.58|45.9|45.6|45.88|45.58|14
1725409050000|2024-09-04 00:17:30|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|12
1725409060000|2024-09-04 00:17:40|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|13
1725409070000|2024-09-04 00:17:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409080000|2024-09-04 00:18:00|45.86|45.56|45.87|45.57|45.89|45.59|45.86|45.56|10
1725409090000|2024-09-04 00:18:10|45.88|45.58|45.9|45.6|45.9|45.6|45.87|45.57|9
1725409100000|2024-09-04 00:18:20|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|14
1725409110000|2024-09-04 00:18:30|45.89|45.59|45.91|45.61|45.92|45.62|45.88|45.58|8
1725409120000|2024-09-04 00:18:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|10
1725409130000|2024-09-04 00:18:50|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|11
1725409140000|2024-09-04 00:19:00|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|9
1725409150000|2024-09-04 00:19:10|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|6
1725409170000|2024-09-04 00:19:30|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1725409180000|2024-09-04 00:19:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409190000|2024-09-04 00:19:50|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|9
1725409200000|2024-09-04 00:20:00|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|9
1725409210000|2024-09-04 00:20:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409220000|2024-09-04 00:20:20|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409230000|2024-09-04 00:20:30|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1725409240000|2024-09-04 00:20:40|45.87|45.57|45.88|45.58|45.89|45.59|45.86|45.56|6
1725409250000|2024-09-04 00:20:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725409260000|2024-09-04 00:21:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|6
1725409270000|2024-09-04 00:21:10|45.89|45.59|45.89|45.59|45.9|45.6|45.87|45.57|9
1725409280000|2024-09-04 00:21:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409290000|2024-09-04 00:21:30|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1725409300000|2024-09-04 00:21:40|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|8
1725409320000|2024-09-04 00:22:00|45.92|45.62|45.91|45.61|45.93|45.63|45.9|45.6|11
1725409330000|2024-09-04 00:22:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|8
1725409340000|2024-09-04 00:22:20|45.9|45.6|45.9|45.6|45.92|45.62|45.89|45.59|9
1725409350000|2024-09-04 00:22:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1725409370000|2024-09-04 00:22:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725409390000|2024-09-04 00:23:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409400000|2024-09-04 00:23:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725409410000|2024-09-04 00:23:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409420000|2024-09-04 00:23:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409440000|2024-09-04 00:24:00|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1725409450000|2024-09-04 00:24:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725409460000|2024-09-04 00:24:20|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1725409500000|2024-09-04 00:25:00|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|2
1725409510000|2024-09-04 00:25:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725409520000|2024-09-04 00:25:20|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725409530000|2024-09-04 00:25:30|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|2
1725409540000|2024-09-04 00:25:40|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1725409550000|2024-09-04 00:25:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409570000|2024-09-04 00:26:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725409580000|2024-09-04 00:26:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725409590000|2024-09-04 00:26:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1725409600000|2024-09-04 00:26:40|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1725409610000|2024-09-04 00:26:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725409620000|2024-09-04 00:27:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725409630000|2024-09-04 00:27:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725409640000|2024-09-04 00:27:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409650000|2024-09-04 00:27:30|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409660000|2024-09-04 00:27:40|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409670000|2024-09-04 00:27:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725409680000|2024-09-04 00:28:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725409690000|2024-09-04 00:28:10|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1725409700000|2024-09-04 00:28:20|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725409710000|2024-09-04 00:28:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409720000|2024-09-04 00:28:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1725409730000|2024-09-04 00:28:50|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725409740000|2024-09-04 00:29:00|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1725409750000|2024-09-04 00:29:10|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725409760000|2024-09-04 00:29:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409770000|2024-09-04 00:29:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725409780000|2024-09-04 00:29:40|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|11
1725409790000|2024-09-04 00:29:50|45.86|45.56|45.87|45.57|45.88|45.58|45.86|45.56|9
1725409800000|2024-09-04 00:30:00|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|11
1725409810000|2024-09-04 00:30:10|45.85|45.55|45.81|45.51|45.86|45.56|45.8|45.5|13
1725409820000|2024-09-04 00:30:20|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|13
1725409830000|2024-09-04 00:30:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|6
1725409840000|2024-09-04 00:30:40|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725409850000|2024-09-04 00:30:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|4
1725409860000|2024-09-04 00:31:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725409880000|2024-09-04 00:31:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1725409900000|2024-09-04 00:31:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725409920000|2024-09-04 00:32:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725409930000|2024-09-04 00:32:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725409940000|2024-09-04 00:32:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1725409950000|2024-09-04 00:32:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409960000|2024-09-04 00:32:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725409970000|2024-09-04 00:32:50|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725409980000|2024-09-04 00:33:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725409990000|2024-09-04 00:33:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410010000|2024-09-04 00:33:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410020000|2024-09-04 00:33:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410030000|2024-09-04 00:33:50|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|3
1725410040000|2024-09-04 00:34:00|45.92|45.62|45.9|45.6|45.93|45.63|45.9|45.6|3
1725410050000|2024-09-04 00:34:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725410070000|2024-09-04 00:34:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410080000|2024-09-04 00:34:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725410100000|2024-09-04 00:35:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725410110000|2024-09-04 00:35:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725410120000|2024-09-04 00:35:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725410130000|2024-09-04 00:35:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725410140000|2024-09-04 00:35:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725410150000|2024-09-04 00:35:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725410160000|2024-09-04 00:36:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1725410210000|2024-09-04 00:36:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725410220000|2024-09-04 00:37:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725410240000|2024-09-04 00:37:20|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|2
1725410250000|2024-09-04 00:37:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1725410260000|2024-09-04 00:37:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1725410270000|2024-09-04 00:37:50|45.77|45.47|45.76|45.46|45.77|45.47|45.75|45.45|6
1725410280000|2024-09-04 00:38:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725410290000|2024-09-04 00:38:10|45.73|45.43|45.69|45.39|45.73|45.43|45.69|45.39|11
1725410300000|2024-09-04 00:38:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|5
1725410310000|2024-09-04 00:38:30|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|13
1725410320000|2024-09-04 00:38:40|45.72|45.42|45.75|45.45|45.76|45.46|45.72|45.42|7
1725410330000|2024-09-04 00:38:50|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|5
1725410340000|2024-09-04 00:39:00|45.75|45.45|45.74|45.44|45.75|45.45|45.71|45.41|10
1725410350000|2024-09-04 00:39:10|45.75|45.45|45.76|45.46|45.78|45.48|45.75|45.45|8
1725410360000|2024-09-04 00:39:20|45.77|45.47|45.78|45.48|45.79|45.49|45.76|45.46|10
1725410370000|2024-09-04 00:39:30|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725410390000|2024-09-04 00:39:50|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|5
1725410400000|2024-09-04 00:40:00|45.78|45.48|45.78|45.48|45.78|45.48|45.76|45.46|11
1725410410000|2024-09-04 00:40:10|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1725410420000|2024-09-04 00:40:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|7
1725410430000|2024-09-04 00:40:30|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|4
1725410440000|2024-09-04 00:40:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725410450000|2024-09-04 00:40:50|45.77|45.47|45.76|45.46|45.78|45.48|45.76|45.46|4
1725410460000|2024-09-04 00:41:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1725410470000|2024-09-04 00:41:10|45.72|45.42|45.71|45.41|45.73|45.43|45.71|45.41|8
1725410480000|2024-09-04 00:41:20|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|2
1725410490000|2024-09-04 00:41:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725410510000|2024-09-04 00:41:50|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|3
1725410520000|2024-09-04 00:42:00|45.73|45.43|45.72|45.42|45.74|45.44|45.71|45.41|6
1725410530000|2024-09-04 00:42:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725410550000|2024-09-04 00:42:30|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|3
1725410560000|2024-09-04 00:42:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1725410570000|2024-09-04 00:42:50|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|6
1725410580000|2024-09-04 00:43:00|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|5
1725410590000|2024-09-04 00:43:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725410600000|2024-09-04 00:43:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|8
1725410610000|2024-09-04 00:43:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|9
1725410620000|2024-09-04 00:43:40|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|6
1725410630000|2024-09-04 00:43:50|45.7|45.4|45.7|45.4|45.7|45.4|45.69|45.39|3
1725410640000|2024-09-04 00:44:00|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725410650000|2024-09-04 00:44:10|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|7
1725410660000|2024-09-04 00:44:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|7
1725410670000|2024-09-04 00:44:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|10
1725410680000|2024-09-04 00:44:40|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|7
1725410690000|2024-09-04 00:44:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725410700000|2024-09-04 00:45:00|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|13
1725410710000|2024-09-04 00:45:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725410720000|2024-09-04 00:45:20|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725410730000|2024-09-04 00:45:30|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|10
1725410740000|2024-09-04 00:45:40|45.71|45.41|45.76|45.46|45.76|45.46|45.71|45.41|7
1725410750000|2024-09-04 00:45:50|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|3
1725410760000|2024-09-04 00:46:00|45.76|45.46|45.77|45.47|45.78|45.48|45.76|45.46|4
1725410770000|2024-09-04 00:46:10|45.78|45.48|45.78|45.48|45.79|45.49|45.77|45.47|5
1725410780000|2024-09-04 00:46:20|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|4
1725410790000|2024-09-04 00:46:30|45.75|45.45|45.73|45.43|45.75|45.45|45.73|45.43|3
1725410800000|2024-09-04 00:46:40|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|3
1725410810000|2024-09-04 00:46:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725410820000|2024-09-04 00:47:00|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725410830000|2024-09-04 00:47:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725410840000|2024-09-04 00:47:20|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725410860000|2024-09-04 00:47:40|45.69|45.39|45.72|45.42|45.72|45.42|45.69|45.39|4
1725410870000|2024-09-04 00:47:50|45.73|45.43|45.73|45.43|45.75|45.45|45.73|45.43|5
1725410880000|2024-09-04 00:48:00|45.72|45.42|45.73|45.43|45.73|45.43|45.71|45.41|4
1725410890000|2024-09-04 00:48:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725410900000|2024-09-04 00:48:20|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|2
1725410910000|2024-09-04 00:48:30|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1725410920000|2024-09-04 00:48:40|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1725410930000|2024-09-04 00:48:50|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|2
1725410940000|2024-09-04 00:49:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725410950000|2024-09-04 00:49:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725410960000|2024-09-04 00:49:20|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725410970000|2024-09-04 00:49:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725410980000|2024-09-04 00:49:40|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1725410990000|2024-09-04 00:49:50|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725411000000|2024-09-04 00:50:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725411020000|2024-09-04 00:50:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725411030000|2024-09-04 00:50:30|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725411040000|2024-09-04 00:50:40|45.73|45.43|45.7|45.4|45.73|45.43|45.68|45.38|6
1725411050000|2024-09-04 00:50:50|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725411060000|2024-09-04 00:51:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725411080000|2024-09-04 00:51:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725411100000|2024-09-04 00:51:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725411120000|2024-09-04 00:52:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725411130000|2024-09-04 00:52:10|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725411140000|2024-09-04 00:52:20|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725411150000|2024-09-04 00:52:30|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1725411160000|2024-09-04 00:52:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1725411170000|2024-09-04 00:52:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725411180000|2024-09-04 00:53:00|45.56|45.26|45.53|45.23|45.56|45.26|45.53|45.23|4
1725411190000|2024-09-04 00:53:10|45.54|45.24|45.52|45.22|45.54|45.24|45.52|45.22|3
1725411200000|2024-09-04 00:53:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725411210000|2024-09-04 00:53:30|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|3
1725411240000|2024-09-04 00:54:00|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725411260000|2024-09-04 00:54:20|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|4
1725411270000|2024-09-04 00:54:30|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|11
1725411280000|2024-09-04 00:54:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725411300000|2024-09-04 00:55:00|45.48|45.18|45.44|45.14|45.48|45.18|45.43|45.13|5
1725411310000|2024-09-04 00:55:10|45.43|45.13|45.42|45.12|45.44|45.14|45.42|45.12|6
1725411320000|2024-09-04 00:55:20|45.41|45.11|45.35|45.05|45.42|45.12|45.35|45.05|11
1725411330000|2024-09-04 00:55:30|45.34|45.04|45.31|45.01|45.35|45.05|45.31|45.01|5
1725411340000|2024-09-04 00:55:40|45.3|45|45.21|44.91|45.31|45.01|45.21|44.91|21
1725411350000|2024-09-04 00:55:50|45.23|44.93|45.27|44.97|45.27|44.97|45.22|44.92|18
1725411360000|2024-09-04 00:56:00|45.26|44.96|45.22|44.92|45.26|44.96|45.21|44.91|24
1725411370000|2024-09-04 00:56:10|45.23|44.93|45.33|45.03|45.34|45.04|45.22|44.92|25
1725411380000|2024-09-04 00:56:20|45.32|45.02|45.33|45.03|45.34|45.04|45.3|45|17
1725411390000|2024-09-04 00:56:30|45.34|45.04|45.32|45.02|45.34|45.04|45.29|44.99|21
1725411400000|2024-09-04 00:56:40|45.31|45.01|45.32|45.02|45.33|45.03|45.3|45|18
1725411410000|2024-09-04 00:56:50|45.31|45.01|45.3|45|45.31|45.01|45.28|44.98|15
1725411420000|2024-09-04 00:57:00|45.29|44.99|45.3|45|45.31|45.01|45.25|44.95|24
1725411430000|2024-09-04 00:57:10|45.31|45.01|45.27|44.97|45.33|45.03|45.27|44.97|16
1725411440000|2024-09-04 00:57:20|45.26|44.96|45.29|44.99|45.29|44.99|45.24|44.94|18
1725411450000|2024-09-04 00:57:30|45.28|44.98|45.27|44.97|45.29|44.99|45.26|44.96|16
1725411460000|2024-09-04 00:57:40|45.26|44.96|45.24|44.94|45.29|44.99|45.23|44.93|16
1725411470000|2024-09-04 00:57:50|45.25|44.95|45.22|44.92|45.25|44.95|45.22|44.92|12
1725411480000|2024-09-04 00:58:00|45.23|44.93|45.24|44.94|45.24|44.94|45.2|44.9|17
1725411490000|2024-09-04 00:58:10|45.23|44.93|45.28|44.98|45.3|45|45.23|44.93|15
1725411500000|2024-09-04 00:58:20|45.29|44.99|45.25|44.95|45.29|44.99|45.22|44.92|16
1725411510000|2024-09-04 00:58:30|45.26|44.96|45.27|44.97|45.28|44.98|45.23|44.93|18
1725411520000|2024-09-04 00:58:40|45.26|44.96|45.27|44.97|45.29|44.99|45.26|44.96|18
1725411530000|2024-09-04 00:58:50|45.26|44.96|45.27|44.97|45.29|44.99|45.26|44.96|15
1725411540000|2024-09-04 00:59:00|45.26|44.96|45.23|44.93|45.28|44.98|45.21|44.91|20
1725411550000|2024-09-04 00:59:10|45.21|44.91|45.22|44.92|45.23|44.93|45.2|44.9|16
1725411560000|2024-09-04 00:59:20|45.23|44.93|45.13|44.83|45.23|44.93|45.13|44.83|8
1725411570000|2024-09-04 00:59:30|45.12|44.82|45.11|44.81|45.13|44.83|45.09|44.79|15
1725411580000|2024-09-04 00:59:40|45.1|44.8|45.06|44.76|45.11|44.81|44.99|44.69|20
1725411590000|2024-09-04 00:59:50|45.05|44.75|45.08|44.78|45.08|44.78|45.04|44.74|21
1725411600000|2024-09-04 01:00:00|45.09|44.79|44.97|44.67|45.09|44.79|44.97|44.67|25
1725411610000|2024-09-04 01:00:10|44.96|44.66|45|44.7|45.05|44.75|44.92|44.62|25
1725411620000|2024-09-04 01:00:20|44.99|44.69|44.98|44.68|45|44.7|44.93|44.63|19
1725411630000|2024-09-04 01:00:30|44.99|44.69|44.9|44.6|45|44.7|44.9|44.6|22
1725411640000|2024-09-04 01:00:40|44.86|44.56|44.88|44.58|44.88|44.58|44.83|44.53|20
1725411650000|2024-09-04 01:00:50|44.89|44.59|44.83|44.53|44.89|44.59|44.83|44.53|20
1725411660000|2024-09-04 01:01:00|44.82|44.52|44.86|44.56|44.88|44.58|44.8|44.5|22
1725411670000|2024-09-04 01:01:10|44.85|44.55|44.74|44.44|44.85|44.55|44.73|44.43|19
1725411680000|2024-09-04 01:01:20|44.73|44.43|44.72|44.42|44.75|44.45|44.62|44.32|23
1725411690000|2024-09-04 01:01:30|44.71|44.41|44.63|44.33|44.72|44.42|44.63|44.33|25
1725411700000|2024-09-04 01:01:40|44.62|44.32|44.52|44.22|44.62|44.32|44.49|44.19|33
1725411710000|2024-09-04 01:01:50|44.5|44.2|44.44|44.14|44.54|44.24|44.44|44.14|25
1725411720000|2024-09-04 01:02:00|44.45|44.15|44.5|44.2|44.57|44.27|44.44|44.14|28
1725411730000|2024-09-04 01:02:10|44.49|44.19|44.33|44.03|44.53|44.23|44.33|44.03|25
1725411740000|2024-09-04 01:02:20|44.34|44.04|44.27|43.97|44.38|44.08|44.23|43.93|25
1725411750000|2024-09-04 01:02:30|44.25|43.95|44.3|44|44.34|44.04|44.2|43.9|31
1725411760000|2024-09-04 01:02:40|44.28|43.98|44.15|43.85|44.3|44|44.08|43.78|26
1725411770000|2024-09-04 01:02:50|44.16|43.86|44.18|43.88|44.26|43.96|44.13|43.83|28
1725411780000|2024-09-04 01:03:00|44.16|43.86|44.12|43.82|44.25|43.95|44.11|43.81|31
1725411790000|2024-09-04 01:03:10|44.1|43.8|44.01|43.71|44.1|43.8|43.87|43.57|27
1725411800000|2024-09-04 01:03:20|44.05|43.75|44.04|43.74|44.08|43.78|43.94|43.64|28
1725411810000|2024-09-04 01:03:30|44.02|43.72|43.78|43.48|44.02|43.72|43.78|43.48|32
1725411820000|2024-09-04 01:03:40|43.77|43.47|43.82|43.52|43.87|43.57|43.66|43.36|32
1725411830000|2024-09-04 01:03:50|43.85|43.55|43.85|43.55|43.87|43.57|43.83|43.53|25
1725411840000|2024-09-04 01:04:00|43.86|43.56|43.87|43.57|43.93|43.63|43.82|43.52|24
1725411850000|2024-09-04 01:04:10|43.88|43.58|43.64|43.34|43.88|43.58|43.62|43.32|31
1725411860000|2024-09-04 01:04:20|43.63|43.33|43.68|43.38|43.76|43.46|43.63|43.33|32
1725411870000|2024-09-04 01:04:30|43.67|43.37|43.72|43.42|43.73|43.43|43.58|43.28|27
1725411880000|2024-09-04 01:04:40|43.71|43.41|43.65|43.35|43.71|43.41|43.55|43.25|29
1725411890000|2024-09-04 01:04:50|43.62|43.32|43.55|43.25|43.62|43.32|43.37|43.07|25
1725411900000|2024-09-04 01:05:00|43.54|43.24|43.61|43.31|43.61|43.31|43.43|43.13|35
1725411910000|2024-09-04 01:05:10|43.6|43.3|43.59|43.29|43.63|43.33|43.53|43.23|32
1725411920000|2024-09-04 01:05:20|43.57|43.27|43.67|43.37|43.68|43.38|43.57|43.27|29
1725411930000|2024-09-04 01:05:30|43.66|43.36|43.78|43.48|43.8|43.5|43.65|43.35|28
1725411940000|2024-09-04 01:05:40|43.77|43.47|43.86|43.56|43.87|43.57|43.77|43.47|24
1725411950000|2024-09-04 01:05:50|43.87|43.57|43.95|43.65|43.95|43.65|43.85|43.55|24
1725411960000|2024-09-04 01:06:00|43.94|43.64|44.03|43.73|44.03|43.73|43.94|43.64|25
1725411970000|2024-09-04 01:06:10|44.04|43.74|44.08|43.78|44.08|43.78|44.03|43.73|25
1725411980000|2024-09-04 01:06:20|44.09|43.79|44.11|43.81|44.11|43.81|44.07|43.77|17
1725411990000|2024-09-04 01:06:30|44.14|43.84|44.06|43.76|44.17|43.87|44.06|43.76|25
1725412000000|2024-09-04 01:06:40|44.11|43.81|44.05|43.75|44.11|43.81|44.04|43.74|21
1725412010000|2024-09-04 01:06:50|44.04|43.74|44.05|43.75|44.08|43.78|44|43.7|26
1725412020000|2024-09-04 01:07:00|44.02|43.72|43.92|43.62|44.05|43.75|43.92|43.62|24
1725412030000|2024-09-04 01:07:10|43.94|43.64|43.94|43.64|43.98|43.68|43.9|43.6|26
1725412040000|2024-09-04 01:07:20|43.93|43.63|43.91|43.61|43.93|43.63|43.87|43.57|18
1725412050000|2024-09-04 01:07:30|43.9|43.6|43.87|43.57|43.9|43.6|43.79|43.49|20
1725412060000|2024-09-04 01:07:40|43.88|43.58|43.97|43.67|43.98|43.68|43.88|43.58|14
1725412070000|2024-09-04 01:07:50|43.96|43.66|44.05|43.75|44.05|43.75|43.96|43.66|22
1725412080000|2024-09-04 01:08:00|44.07|43.77|44.01|43.71|44.07|43.77|44|43.7|21
1725412090000|2024-09-04 01:08:10|44|43.7|44|43.7|44.05|43.75|43.96|43.66|20
1725412100000|2024-09-04 01:08:20|43.99|43.69|44|43.7|44.02|43.72|43.98|43.68|15
1725412110000|2024-09-04 01:08:30|44.01|43.71|44.07|43.77|44.08|43.78|44.01|43.71|14
1725412120000|2024-09-04 01:08:40|44.06|43.76|44.01|43.71|44.06|43.76|44.01|43.71|11
1725412130000|2024-09-04 01:08:50|44.02|43.72|44.01|43.71|44.02|43.72|43.98|43.68|10
1725412140000|2024-09-04 01:09:00|44.02|43.72|43.99|43.69|44.03|43.73|43.96|43.66|15
1725412150000|2024-09-04 01:09:10|43.98|43.68|43.94|43.64|43.99|43.69|43.92|43.62|13
1725412160000|2024-09-04 01:09:20|43.95|43.65|44.03|43.73|44.03|43.73|43.95|43.65|13
1725412170000|2024-09-04 01:09:30|44.02|43.72|43.94|43.64|44.02|43.72|43.93|43.63|13
1725412180000|2024-09-04 01:09:40|43.93|43.63|43.9|43.6|43.94|43.64|43.89|43.59|13
1725412190000|2024-09-04 01:09:50|43.91|43.61|43.97|43.67|43.98|43.68|43.9|43.6|16
1725412200000|2024-09-04 01:10:00|43.98|43.68|43.88|43.58|43.98|43.68|43.86|43.56|21
1725412210000|2024-09-04 01:10:10|43.89|43.59|44.01|43.71|44.01|43.71|43.88|43.58|23
1725412220000|2024-09-04 01:10:20|44|43.7|44.09|43.79|44.09|43.79|44|43.7|16
1725412230000|2024-09-04 01:10:30|44.08|43.78|44.08|43.78|44.13|43.83|44.08|43.78|19
1725412240000|2024-09-04 01:10:40|44.09|43.79|44.11|43.81|44.12|43.82|44.08|43.78|16
1725412250000|2024-09-04 01:10:50|44.1|43.8|44.05|43.75|44.11|43.81|44.05|43.75|15
1725412260000|2024-09-04 01:11:00|44.04|43.74|44.01|43.71|44.06|43.76|44|43.7|16
1725412270000|2024-09-04 01:11:10|44|43.7|44|43.7|44.01|43.71|43.97|43.67|16
1725412280000|2024-09-04 01:11:20|43.99|43.69|44.05|43.75|44.06|43.76|43.99|43.69|18
1725412290000|2024-09-04 01:11:30|44.03|43.73|43.99|43.69|44.04|43.74|43.99|43.69|12
1725412300000|2024-09-04 01:11:40|44|43.7|43.99|43.69|44|43.7|43.98|43.68|11
1725412310000|2024-09-04 01:11:50|43.98|43.68|43.94|43.64|43.98|43.68|43.93|43.63|6
1725412320000|2024-09-04 01:12:00|43.95|43.65|43.95|43.65|43.97|43.67|43.94|43.64|8
1725412330000|2024-09-04 01:12:10|43.94|43.64|43.99|43.69|44.01|43.71|43.94|43.64|12
1725412340000|2024-09-04 01:12:20|44|43.7|44.01|43.71|44.06|43.76|44|43.7|11
1725412350000|2024-09-04 01:12:30|44.02|43.72|44.06|43.76|44.07|43.77|44.02|43.72|18
1725412360000|2024-09-04 01:12:40|44.07|43.77|44.08|43.78|44.09|43.79|44.04|43.74|16
1725412370000|2024-09-04 01:12:50|44.09|43.79|44.13|43.83|44.14|43.84|44.08|43.78|16
1725412380000|2024-09-04 01:13:00|44.12|43.82|44.17|43.87|44.17|43.87|44.11|43.81|19
1725412390000|2024-09-04 01:13:10|44.16|43.86|44.19|43.89|44.19|43.89|44.13|43.83|17
1725412400000|2024-09-04 01:13:20|44.18|43.88|44.2|43.9|44.21|43.91|44.16|43.86|24
1725412410000|2024-09-04 01:13:30|44.18|43.88|44.22|43.92|44.24|43.94|44.18|43.88|19
1725412420000|2024-09-04 01:13:40|44.23|43.93|44.22|43.92|44.25|43.95|44.22|43.92|14
1725412430000|2024-09-04 01:13:50|44.23|43.93|44.16|43.86|44.23|43.93|44.16|43.86|10
1725412440000|2024-09-04 01:14:00|44.15|43.85|44.14|43.84|44.16|43.86|44.11|43.81|18
1725412450000|2024-09-04 01:14:10|44.13|43.83|44.19|43.89|44.2|43.9|44.13|43.83|17
1725412460000|2024-09-04 01:14:20|44.2|43.9|44.18|43.88|44.21|43.91|44.17|43.87|11
1725412470000|2024-09-04 01:14:30|44.19|43.89|44.2|43.9|44.22|43.92|44.17|43.87|13
1725412480000|2024-09-04 01:14:40|44.19|43.89|44.25|43.95|44.25|43.95|44.19|43.89|20
1725412490000|2024-09-04 01:14:50|44.24|43.94|44.23|43.93|44.25|43.95|44.23|43.93|6
1725412500000|2024-09-04 01:15:00|44.22|43.92|44.14|43.84|44.22|43.92|44.13|43.83|18
1725412510000|2024-09-04 01:15:10|44.15|43.85|44.1|43.8|44.16|43.86|44.1|43.8|9
1725412520000|2024-09-04 01:15:20|44.09|43.79|44.07|43.77|44.09|43.79|44.05|43.75|10
1725412530000|2024-09-04 01:15:30|44.06|43.76|44.08|43.78|44.08|43.78|44.05|43.75|6
1725412540000|2024-09-04 01:15:40|44.07|43.77|44.09|43.79|44.11|43.81|44.06|43.76|13
1725412550000|2024-09-04 01:15:50|44.08|43.78|44.01|43.71|44.09|43.79|44.01|43.71|11
1725412560000|2024-09-04 01:16:00|44|43.7|44.06|43.76|44.07|43.77|44|43.7|19
1725412570000|2024-09-04 01:16:10|44.04|43.74|44.01|43.71|44.04|43.74|44|43.7|8
1725412580000|2024-09-04 01:16:20|44.02|43.72|44.03|43.73|44.03|43.73|43.97|43.67|18
1725412590000|2024-09-04 01:16:30|44.02|43.72|44.08|43.78|44.08|43.78|44.02|43.72|10
1725412600000|2024-09-04 01:16:40|44.09|43.79|44.15|43.85|44.15|43.85|44.09|43.79|9
1725412610000|2024-09-04 01:16:50|44.16|43.86|44.15|43.85|44.16|43.86|44.11|43.81|15
1725412620000|2024-09-04 01:17:00|44.16|43.86|44.19|43.89|44.23|43.93|44.16|43.86|20
1725412630000|2024-09-04 01:17:10|44.18|43.88|44.18|43.88|44.2|43.9|44.15|43.85|17
1725412640000|2024-09-04 01:17:20|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1725412650000|2024-09-04 01:17:30|44.17|43.87|44.19|43.89|44.2|43.9|44.17|43.87|5
1725412660000|2024-09-04 01:17:40|44.18|43.88|44.14|43.84|44.18|43.88|44.14|43.84|5
1725412670000|2024-09-04 01:17:50|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|7
1725412680000|2024-09-04 01:18:00|44.18|43.88|44.21|43.91|44.21|43.91|44.18|43.88|4
1725412690000|2024-09-04 01:18:10|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|5
1725412700000|2024-09-04 01:18:20|44.19|43.89|44.2|43.9|44.2|43.9|44.18|43.88|4
1725412710000|2024-09-04 01:18:30|44.19|43.89|44.1|43.8|44.19|43.89|44.1|43.8|9
1725412720000|2024-09-04 01:18:40|44.11|43.81|44.11|43.81|44.11|43.81|44.09|43.79|7
1725412730000|2024-09-04 01:18:50|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|6
1725412740000|2024-09-04 01:19:00|44.11|43.81|44.15|43.85|44.15|43.85|44.1|43.8|11
1725412750000|2024-09-04 01:19:10|44.14|43.84|44.14|43.84|44.16|43.86|44.12|43.82|11
1725412760000|2024-09-04 01:19:20|44.13|43.83|44.19|43.89|44.19|43.89|44.13|43.83|7
1725412770000|2024-09-04 01:19:30|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|7
1725412780000|2024-09-04 01:19:40|44.17|43.87|44.17|43.87|44.18|43.88|44.14|43.84|8
1725412790000|2024-09-04 01:19:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1725412800000|2024-09-04 01:20:00|44.15|43.85|44.18|43.88|44.18|43.88|44.15|43.85|8
1725412810000|2024-09-04 01:20:10|44.19|43.89|44.23|43.93|44.23|43.93|44.18|43.88|9
1725412820000|2024-09-04 01:20:20|44.22|43.92|44.24|43.94|44.24|43.94|44.2|43.9|9
1725412830000|2024-09-04 01:20:30|44.25|43.95|44.21|43.91|44.25|43.95|44.21|43.91|7
1725412840000|2024-09-04 01:20:40|44.2|43.9|44.21|43.91|44.21|43.91|44.18|43.88|6
1725412850000|2024-09-04 01:20:50|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|8
1725412860000|2024-09-04 01:21:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1725412870000|2024-09-04 01:21:10|44.24|43.94|44.28|43.98|44.28|43.98|44.24|43.94|9
1725412880000|2024-09-04 01:21:20|44.27|43.97|44.29|43.99|44.31|44.01|44.27|43.97|22
1725412890000|2024-09-04 01:21:30|44.28|43.98|44.26|43.96|44.29|43.99|44.23|43.93|18
1725412900000|2024-09-04 01:21:40|44.24|43.94|44.23|43.93|44.25|43.95|44.2|43.9|14
1725412910000|2024-09-04 01:21:50|44.24|43.94|44.25|43.95|44.26|43.96|44.24|43.94|10
1725412920000|2024-09-04 01:22:00|44.24|43.94|44.31|44.01|44.32|44.02|44.24|43.94|15
1725412930000|2024-09-04 01:22:10|44.32|44.02|44.31|44.01|44.32|44.02|44.29|43.99|21
1725412940000|2024-09-04 01:22:20|44.32|44.02|44.27|43.97|44.32|44.02|44.27|43.97|17
1725412950000|2024-09-04 01:22:30|44.26|43.96|44.21|43.91|44.26|43.96|44.2|43.9|9
1725412960000|2024-09-04 01:22:40|44.22|43.92|44.26|43.96|44.27|43.97|44.21|43.91|7
1725412970000|2024-09-04 01:22:50|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|4
1725412980000|2024-09-04 01:23:00|44.27|43.97|44.28|43.98|44.29|43.99|44.26|43.96|8
1725412990000|2024-09-04 01:23:10|44.27|43.97|44.31|44.01|44.31|44.01|44.26|43.96|7
1725413000000|2024-09-04 01:23:20|44.3|44|44.3|44|44.32|44.02|44.3|44|11
1725413010000|2024-09-04 01:23:30|44.31|44.01|44.36|44.06|44.36|44.06|44.31|44.01|9
1725413020000|2024-09-04 01:23:40|44.35|44.05|44.34|44.04|44.36|44.06|44.34|44.04|12
1725413030000|2024-09-04 01:23:50|44.33|44.03|44.28|43.98|44.33|44.03|44.28|43.98|12
1725413040000|2024-09-04 01:24:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1725413050000|2024-09-04 01:24:10|44.29|43.99|44.3|44|44.3|44|44.28|43.98|4
1725413060000|2024-09-04 01:24:20|44.31|44.01|44.36|44.06|44.36|44.06|44.31|44.01|15
1725413070000|2024-09-04 01:24:30|44.37|44.07|44.33|44.03|44.37|44.07|44.33|44.03|8
1725413080000|2024-09-04 01:24:40|44.34|44.04|44.41|44.11|44.41|44.11|44.34|44.04|16
1725413090000|2024-09-04 01:24:50|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|16
1725413100000|2024-09-04 01:25:00|44.39|44.09|44.38|44.08|44.42|44.12|44.38|44.08|12
1725413110000|2024-09-04 01:25:10|44.37|44.07|44.38|44.08|44.39|44.09|44.36|44.06|10
1725413120000|2024-09-04 01:25:20|44.4|44.1|44.43|44.13|44.43|44.13|44.39|44.09|10
1725413130000|2024-09-04 01:25:30|44.42|44.12|44.47|44.17|44.48|44.18|44.41|44.11|17
1725413140000|2024-09-04 01:25:40|44.46|44.16|44.45|44.15|44.48|44.18|44.44|44.14|12
1725413150000|2024-09-04 01:25:50|44.44|44.14|44.41|44.11|44.45|44.15|44.4|44.1|13
1725413160000|2024-09-04 01:26:00|44.4|44.1|44.46|44.16|44.46|44.16|44.4|44.1|21
1725413170000|2024-09-04 01:26:10|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|17
1725413180000|2024-09-04 01:26:20|44.48|44.18|44.48|44.18|44.5|44.2|44.48|44.18|17
1725413190000|2024-09-04 01:26:30|44.47|44.17|44.48|44.18|44.49|44.19|44.46|44.16|10
1725413200000|2024-09-04 01:26:40|44.49|44.19|44.5|44.2|44.51|44.21|44.48|44.18|22
1725413210000|2024-09-04 01:26:50|44.49|44.19|44.51|44.21|44.52|44.22|44.49|44.19|8
1725413220000|2024-09-04 01:27:00|44.52|44.22|44.51|44.21|44.53|44.23|44.49|44.19|13
1725413230000|2024-09-04 01:27:10|44.5|44.2|44.5|44.2|44.52|44.22|44.49|44.19|15
1725413240000|2024-09-04 01:27:20|44.51|44.21|44.49|44.19|44.52|44.22|44.49|44.19|5
1725413250000|2024-09-04 01:27:30|44.48|44.18|44.46|44.16|44.48|44.18|44.45|44.15|7
1725413260000|2024-09-04 01:27:40|44.47|44.17|44.46|44.16|44.47|44.17|44.45|44.15|5
1725413270000|2024-09-04 01:27:50|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|9
1725413280000|2024-09-04 01:28:00|44.48|44.18|44.52|44.22|44.53|44.23|44.48|44.18|12
1725413290000|2024-09-04 01:28:10|44.51|44.21|44.5|44.2|44.51|44.21|44.48|44.18|14
1725413300000|2024-09-04 01:28:20|44.49|44.19|44.48|44.18|44.5|44.2|44.48|44.18|14
1725413310000|2024-09-04 01:28:30|44.49|44.19|44.5|44.2|44.5|44.2|44.47|44.17|10
1725413320000|2024-09-04 01:28:40|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|12
1725413330000|2024-09-04 01:28:50|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|5
1725413340000|2024-09-04 01:29:00|44.5|44.2|44.57|44.27|44.58|44.28|44.5|44.2|11
1725413350000|2024-09-04 01:29:10|44.58|44.28|44.55|44.25|44.58|44.28|44.55|44.25|12
1725413360000|2024-09-04 01:29:20|44.56|44.26|44.59|44.29|44.59|44.29|44.55|44.25|10
1725413370000|2024-09-04 01:29:30|44.58|44.28|44.59|44.29|44.6|44.3|44.57|44.27|9
1725413380000|2024-09-04 01:29:40|44.6|44.3|44.57|44.27|44.6|44.3|44.57|44.27|8
1725413390000|2024-09-04 01:29:50|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|7
1725413400000|2024-09-04 01:30:00|44.57|44.27|44.57|44.27|44.6|44.3|44.56|44.26|11
1725413410000|2024-09-04 01:30:10|44.56|44.26|44.59|44.29|44.6|44.3|44.56|44.26|12
1725413420000|2024-09-04 01:30:20|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|8
1725413430000|2024-09-04 01:30:30|44.57|44.27|44.55|44.25|44.58|44.28|44.55|44.25|11
1725413440000|2024-09-04 01:30:40|44.54|44.24|44.54|44.24|44.55|44.25|44.52|44.22|9
1725413450000|2024-09-04 01:30:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1725413460000|2024-09-04 01:31:00|44.51|44.21|44.55|44.25|44.57|44.27|44.51|44.21|17
1725413470000|2024-09-04 01:31:10|44.56|44.26|44.6|44.3|44.6|44.3|44.56|44.26|4
1725413480000|2024-09-04 01:31:20|44.61|44.31|44.64|44.34|44.64|44.34|44.61|44.31|3
1725413490000|2024-09-04 01:31:30|44.63|44.33|44.64|44.34|44.65|44.35|44.63|44.33|4
1725413500000|2024-09-04 01:31:40|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1725413510000|2024-09-04 01:31:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1725413520000|2024-09-04 01:32:00|44.67|44.37|44.68|44.38|44.69|44.39|44.67|44.37|3
1725413530000|2024-09-04 01:32:10|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1725413540000|2024-09-04 01:32:20|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1725413550000|2024-09-04 01:32:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1725413560000|2024-09-04 01:32:40|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1725413570000|2024-09-04 01:32:50|44.68|44.38|44.68|44.38|44.7|44.4|44.68|44.38|5
1725413580000|2024-09-04 01:33:00|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1725413590000|2024-09-04 01:33:10|44.7|44.4|44.75|44.45|44.75|44.45|44.7|44.4|4
1725413600000|2024-09-04 01:33:20|44.74|44.44|44.75|44.45|44.75|44.45|44.73|44.43|4
1725413610000|2024-09-04 01:33:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1725413620000|2024-09-04 01:33:40|44.74|44.44|44.7|44.4|44.74|44.44|44.7|44.4|6
1725413630000|2024-09-04 01:33:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1725413640000|2024-09-04 01:34:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1725413650000|2024-09-04 01:34:10|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|2
1725413660000|2024-09-04 01:34:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1725413670000|2024-09-04 01:34:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1725413680000|2024-09-04 01:34:40|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1725413690000|2024-09-04 01:34:50|44.79|44.49|44.79|44.49|44.79|44.49|44.77|44.47|5
1725413700000|2024-09-04 01:35:00|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|6
1725413710000|2024-09-04 01:35:10|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1725413720000|2024-09-04 01:35:20|44.82|44.52|44.86|44.56|44.87|44.57|44.82|44.52|6
1725413730000|2024-09-04 01:35:30|44.87|44.57|44.85|44.55|44.87|44.57|44.84|44.54|7
1725413740000|2024-09-04 01:35:40|44.86|44.56|44.85|44.55|44.87|44.57|44.85|44.55|4
1725413750000|2024-09-04 01:35:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1725413760000|2024-09-04 01:36:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1725413770000|2024-09-04 01:36:10|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|3
1725413780000|2024-09-04 01:36:20|44.91|44.61|44.87|44.57|44.91|44.61|44.87|44.57|11
1725413790000|2024-09-04 01:36:30|44.88|44.58|44.91|44.61|44.92|44.62|44.88|44.58|12
1725413800000|2024-09-04 01:36:40|44.92|44.62|44.93|44.63|44.94|44.64|44.91|44.61|11
1725413810000|2024-09-04 01:36:50|44.94|44.64|44.92|44.62|44.94|44.64|44.9|44.6|18
1725413820000|2024-09-04 01:37:00|44.91|44.61|44.93|44.63|44.94|44.64|44.9|44.6|11
1725413830000|2024-09-04 01:37:10|44.92|44.62|44.91|44.61|44.93|44.63|44.91|44.61|10
1725413840000|2024-09-04 01:37:20|44.9|44.6|44.93|44.63|44.93|44.63|44.89|44.59|10
1725413850000|2024-09-04 01:37:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|7
1725413860000|2024-09-04 01:37:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1725413870000|2024-09-04 01:37:50|44.92|44.62|44.89|44.59|44.92|44.62|44.88|44.58|9
1725413880000|2024-09-04 01:38:00|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|4
1725413890000|2024-09-04 01:38:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1725413900000|2024-09-04 01:38:20|44.83|44.53|44.77|44.47|44.83|44.53|44.77|44.47|6
1725413910000|2024-09-04 01:38:30|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|8
1725413920000|2024-09-04 01:38:40|44.76|44.46|44.79|44.49|44.8|44.5|44.76|44.46|10
1725413930000|2024-09-04 01:38:50|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|7
1725413940000|2024-09-04 01:39:00|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|4
1725413950000|2024-09-04 01:39:10|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|4
1725413960000|2024-09-04 01:39:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1725413970000|2024-09-04 01:39:30|44.82|44.52|44.81|44.51|44.85|44.55|44.81|44.51|7
1725413980000|2024-09-04 01:39:40|44.82|44.52|44.87|44.57|44.87|44.57|44.82|44.52|11
1725413990000|2024-09-04 01:39:50|44.86|44.56|44.89|44.59|44.9|44.6|44.86|44.56|6
1725414000000|2024-09-04 01:40:00|44.9|44.6|44.91|44.61|44.92|44.62|44.89|44.59|14
1725414010000|2024-09-04 01:40:10|44.89|44.59|44.89|44.59|44.89|44.59|44.87|44.57|5
1725414020000|2024-09-04 01:40:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1725414030000|2024-09-04 01:40:30|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|7
1725414040000|2024-09-04 01:40:40|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|5
1725414050000|2024-09-04 01:40:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1725414060000|2024-09-04 01:41:00|44.89|44.59|44.91|44.61|44.91|44.61|44.88|44.58|9
1725414070000|2024-09-04 01:41:10|44.92|44.62|44.91|44.61|44.92|44.62|44.89|44.59|9
1725414080000|2024-09-04 01:41:20|44.92|44.62|44.92|44.62|44.92|44.62|44.9|44.6|7
1725414090000|2024-09-04 01:41:30|44.91|44.61|44.91|44.61|44.93|44.63|44.9|44.6|10
1725414100000|2024-09-04 01:41:40|44.9|44.6|44.88|44.58|44.91|44.61|44.88|44.58|9
1725414110000|2024-09-04 01:41:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1725414120000|2024-09-04 01:42:00|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|5
1725414130000|2024-09-04 01:42:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|4
1725414140000|2024-09-04 01:42:20|44.9|44.6|44.89|44.59|44.91|44.61|44.88|44.58|8
1725414150000|2024-09-04 01:42:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725414160000|2024-09-04 01:42:40|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|5
1725414170000|2024-09-04 01:42:50|44.9|44.6|44.97|44.67|44.97|44.67|44.9|44.6|12
1725414180000|2024-09-04 01:43:00|44.98|44.68|44.96|44.66|44.98|44.68|44.94|44.64|9
1725414190000|2024-09-04 01:43:10|44.95|44.65|44.97|44.67|44.97|44.67|44.94|44.64|13
1725414200000|2024-09-04 01:43:20|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1725414210000|2024-09-04 01:43:30|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|5
1725414220000|2024-09-04 01:43:40|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|6
1725414230000|2024-09-04 01:43:50|45|44.7|45.01|44.71|45.01|44.71|45|44.7|6
1725414240000|2024-09-04 01:44:00|45|44.7|44.97|44.67|45|44.7|44.97|44.67|10
1725414250000|2024-09-04 01:44:10|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1725414260000|2024-09-04 01:44:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1725414270000|2024-09-04 01:44:30|44.95|44.65|44.91|44.61|44.96|44.66|44.91|44.61|6
1725414280000|2024-09-04 01:44:40|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|8
1725414290000|2024-09-04 01:44:50|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|11
1725414300000|2024-09-04 01:45:00|44.89|44.59|44.92|44.62|44.95|44.65|44.89|44.59|10
1725414310000|2024-09-04 01:45:10|44.91|44.61|44.95|44.65|44.96|44.66|44.91|44.61|12
1725414320000|2024-09-04 01:45:20|44.96|44.66|44.95|44.65|44.97|44.67|44.95|44.65|6
1725414330000|2024-09-04 01:45:30|44.96|44.66|44.94|44.64|44.96|44.66|44.94|44.64|7
1725414340000|2024-09-04 01:45:40|44.93|44.63|44.97|44.67|44.97|44.67|44.92|44.62|7
1725414350000|2024-09-04 01:45:50|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|5
1725414360000|2024-09-04 01:46:00|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|4
1725414370000|2024-09-04 01:46:10|44.99|44.69|44.97|44.67|44.99|44.69|44.96|44.66|9
1725414380000|2024-09-04 01:46:20|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|3
1725414390000|2024-09-04 01:46:30|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|3
1725414400000|2024-09-04 01:46:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1725414410000|2024-09-04 01:46:50|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1725414420000|2024-09-04 01:47:00|44.88|44.58|44.93|44.63|44.93|44.63|44.88|44.58|6
1725414430000|2024-09-04 01:47:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1725414440000|2024-09-04 01:47:20|44.94|44.64|44.96|44.66|44.97|44.67|44.94|44.64|4
1725414450000|2024-09-04 01:47:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1725414460000|2024-09-04 01:47:40|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1725414470000|2024-09-04 01:47:50|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1725414480000|2024-09-04 01:48:00|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|5
1725414490000|2024-09-04 01:48:10|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|3
1725414510000|2024-09-04 01:48:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725414520000|2024-09-04 01:48:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1725414550000|2024-09-04 01:49:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725414570000|2024-09-04 01:49:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1725414580000|2024-09-04 01:49:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725414600000|2024-09-04 01:50:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414610000|2024-09-04 01:50:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414620000|2024-09-04 01:50:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1725414630000|2024-09-04 01:50:30|45.1|44.8|45.14|44.84|45.14|44.84|45.1|44.8|3
1725414640000|2024-09-04 01:50:40|45.13|44.83|45.08|44.78|45.13|44.83|45.08|44.78|5
1725414650000|2024-09-04 01:50:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725414660000|2024-09-04 01:51:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725414670000|2024-09-04 01:51:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725414680000|2024-09-04 01:51:20|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1725414690000|2024-09-04 01:51:30|45.03|44.73|45|44.7|45.03|44.73|45|44.7|3
1725414700000|2024-09-04 01:51:40|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|4
1725414710000|2024-09-04 01:51:50|45.03|44.73|45.04|44.74|45.04|44.74|45.01|44.71|5
1725414720000|2024-09-04 01:52:00|45.05|44.75|45.04|44.74|45.05|44.75|45.03|44.73|6
1725414730000|2024-09-04 01:52:10|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1725414740000|2024-09-04 01:52:20|45.07|44.77|45.08|44.78|45.08|44.78|45.06|44.76|4
1725414750000|2024-09-04 01:52:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1725414760000|2024-09-04 01:52:40|45.09|44.79|45.11|44.81|45.11|44.81|45.09|44.79|3
1725414770000|2024-09-04 01:52:50|45.12|44.82|45.15|44.85|45.15|44.85|45.12|44.82|5
1725414780000|2024-09-04 01:53:00|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|4
1725414790000|2024-09-04 01:53:10|45.16|44.86|45.13|44.83|45.16|44.86|45.13|44.83|6
1725414800000|2024-09-04 01:53:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725414810000|2024-09-04 01:53:30|45.13|44.83|45.11|44.81|45.13|44.83|45.09|44.79|5
1725414820000|2024-09-04 01:53:40|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|3
1725414830000|2024-09-04 01:53:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725414840000|2024-09-04 01:54:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|6
1725414850000|2024-09-04 01:54:10|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1725414860000|2024-09-04 01:54:20|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|3
1725414870000|2024-09-04 01:54:30|45.02|44.72|45.01|44.71|45.02|44.72|45|44.7|6
1725414880000|2024-09-04 01:54:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|5
1725414890000|2024-09-04 01:54:50|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1725414900000|2024-09-04 01:55:00|45|44.7|45.01|44.71|45.04|44.74|45|44.7|13
1725414910000|2024-09-04 01:55:10|45|44.7|44.99|44.69|45.01|44.71|44.99|44.69|6
1725414920000|2024-09-04 01:55:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|4
1725414930000|2024-09-04 01:55:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1725414950000|2024-09-04 01:55:50|44.97|44.67|44.96|44.66|44.98|44.68|44.96|44.66|4
1725414960000|2024-09-04 01:56:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1725414970000|2024-09-04 01:56:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1725414980000|2024-09-04 01:56:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1725414990000|2024-09-04 01:56:30|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1725415000000|2024-09-04 01:56:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415010000|2024-09-04 01:56:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415020000|2024-09-04 01:57:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1725415030000|2024-09-04 01:57:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1725415040000|2024-09-04 01:57:20|44.93|44.63|44.88|44.58|44.93|44.63|44.88|44.58|7
1725415050000|2024-09-04 01:57:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1725415060000|2024-09-04 01:57:40|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1725415070000|2024-09-04 01:57:50|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|3
1725415090000|2024-09-04 01:58:10|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|6
1725415100000|2024-09-04 01:58:20|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|4
1725415110000|2024-09-04 01:58:30|44.88|44.58|44.87|44.57|44.89|44.59|44.87|44.57|6
1725415120000|2024-09-04 01:58:40|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725415130000|2024-09-04 01:58:50|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|7
1725415140000|2024-09-04 01:59:00|44.91|44.61|44.86|44.56|44.91|44.61|44.86|44.56|6
1725415150000|2024-09-04 01:59:10|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1725415170000|2024-09-04 01:59:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1725415180000|2024-09-04 01:59:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1725415200000|2024-09-04 02:00:00|44.86|44.56|44.9|44.6|44.9|44.6|44.86|44.56|8
1725415210000|2024-09-04 02:00:10|44.89|44.59|44.86|44.56|44.89|44.59|44.85|44.55|7
1725415220000|2024-09-04 02:00:20|44.88|44.58|44.94|44.64|44.94|44.64|44.88|44.58|9
1725415230000|2024-09-04 02:00:30|44.93|44.63|44.87|44.57|44.93|44.63|44.87|44.57|6
1725415240000|2024-09-04 02:00:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1725415250000|2024-09-04 02:00:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1725415260000|2024-09-04 02:01:00|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1725415270000|2024-09-04 02:01:10|44.92|44.62|44.94|44.64|44.95|44.65|44.92|44.62|4
1725415280000|2024-09-04 02:01:20|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|3
1725415290000|2024-09-04 02:01:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1725415310000|2024-09-04 02:01:50|44.88|44.58|44.92|44.62|44.92|44.62|44.88|44.58|4
1725415320000|2024-09-04 02:02:00|44.93|44.63|44.89|44.59|44.93|44.63|44.89|44.59|7
1725415330000|2024-09-04 02:02:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1725415340000|2024-09-04 02:02:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1725415350000|2024-09-04 02:02:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1725415370000|2024-09-04 02:02:50|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1725415380000|2024-09-04 02:03:00|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|7
1725415390000|2024-09-04 02:03:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1725415410000|2024-09-04 02:03:30|44.92|44.62|44.95|44.65|44.95|44.65|44.92|44.62|4
1725415430000|2024-09-04 02:03:50|44.96|44.66|44.91|44.61|44.96|44.66|44.91|44.61|4
1725415440000|2024-09-04 02:04:00|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|4
1725415450000|2024-09-04 02:04:10|44.92|44.62|44.94|44.64|44.95|44.65|44.91|44.61|6
1725415460000|2024-09-04 02:04:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415470000|2024-09-04 02:04:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415480000|2024-09-04 02:04:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1725415490000|2024-09-04 02:04:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1725415500000|2024-09-04 02:05:00|44.93|44.63|44.94|44.64|44.94|44.64|44.9|44.6|7
1725415510000|2024-09-04 02:05:10|44.95|44.65|44.9|44.6|44.95|44.65|44.9|44.6|6
1725415520000|2024-09-04 02:05:20|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1725415530000|2024-09-04 02:05:30|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1725415540000|2024-09-04 02:05:40|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1725415550000|2024-09-04 02:05:50|44.93|44.63|44.95|44.65|44.97|44.67|44.93|44.63|7
1725415560000|2024-09-04 02:06:00|44.94|44.64|44.9|44.6|44.94|44.64|44.9|44.6|5
1725415570000|2024-09-04 02:06:10|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1725415580000|2024-09-04 02:06:20|44.91|44.61|44.94|44.64|44.94|44.64|44.91|44.61|5
1725415590000|2024-09-04 02:06:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1725415600000|2024-09-04 02:06:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1725415610000|2024-09-04 02:06:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1725415620000|2024-09-04 02:07:00|44.94|44.64|44.98|44.68|45|44.7|44.94|44.64|5
1725415630000|2024-09-04 02:07:10|44.97|44.67|44.99|44.69|45|44.7|44.97|44.67|5
1725415640000|2024-09-04 02:07:20|45|44.7|45.07|44.77|45.07|44.77|45|44.7|8
1725415650000|2024-09-04 02:07:30|45.08|44.78|45.1|44.8|45.1|44.8|45.07|44.77|4
1725415660000|2024-09-04 02:07:40|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|3
1725415670000|2024-09-04 02:07:50|45.15|44.85|45.11|44.81|45.15|44.85|45.1|44.8|11
1725415680000|2024-09-04 02:08:00|45.12|44.82|45.13|44.83|45.15|44.85|45.12|44.82|9
1725415690000|2024-09-04 02:08:10|45.12|44.82|45.13|44.83|45.13|44.83|45.11|44.81|10
1725415700000|2024-09-04 02:08:20|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|5
1725415710000|2024-09-04 02:08:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1725415720000|2024-09-04 02:08:40|45.15|44.85|45.12|44.82|45.16|44.86|45.12|44.82|5
1725415730000|2024-09-04 02:08:50|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|4
1725415740000|2024-09-04 02:09:00|45.09|44.79|45.11|44.81|45.12|44.82|45.09|44.79|9
1725415750000|2024-09-04 02:09:10|45.1|44.8|45.06|44.76|45.1|44.8|45.06|44.76|14
1725415760000|2024-09-04 02:09:20|45.05|44.75|45.01|44.71|45.05|44.75|45.01|44.71|6
1725415770000|2024-09-04 02:09:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1725415780000|2024-09-04 02:09:40|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1725415790000|2024-09-04 02:09:50|45|44.7|45|44.7|45.02|44.72|45|44.7|7
1725415800000|2024-09-04 02:10:00|45.01|44.71|45.05|44.75|45.05|44.75|45|44.7|8
1725415810000|2024-09-04 02:10:10|45.06|44.76|45.06|44.76|45.06|44.76|45.03|44.73|8
1725415820000|2024-09-04 02:10:20|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|7
1725415840000|2024-09-04 02:10:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1725415860000|2024-09-04 02:11:00|45.08|44.78|45.07|44.77|45.1|44.8|45.07|44.77|5
1725415870000|2024-09-04 02:11:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725415880000|2024-09-04 02:11:20|45.09|44.79|45.1|44.8|45.1|44.8|45.08|44.78|4
1725415890000|2024-09-04 02:11:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1725415900000|2024-09-04 02:11:40|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1725415910000|2024-09-04 02:11:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1725415920000|2024-09-04 02:12:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1725415930000|2024-09-04 02:12:10|45.08|44.78|45.07|44.77|45.08|44.78|45.06|44.76|4
1725415940000|2024-09-04 02:12:20|45.06|44.76|45.06|44.76|45.08|44.78|45.06|44.76|6
1725415950000|2024-09-04 02:12:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1725415960000|2024-09-04 02:12:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725415970000|2024-09-04 02:12:50|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1725415980000|2024-09-04 02:13:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1725415990000|2024-09-04 02:13:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1725416000000|2024-09-04 02:13:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1725416010000|2024-09-04 02:13:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1725416020000|2024-09-04 02:13:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1725416030000|2024-09-04 02:13:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1725416040000|2024-09-04 02:14:00|45.12|44.82|45.1|44.8|45.12|44.82|45.09|44.79|7
1725416050000|2024-09-04 02:14:10|45.11|44.81|45.12|44.82|45.12|44.82|45.1|44.8|4
1725416060000|2024-09-04 02:14:20|45.14|44.84|45.16|44.86|45.17|44.87|45.14|44.84|4
1725416070000|2024-09-04 02:14:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725416080000|2024-09-04 02:14:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725416090000|2024-09-04 02:14:50|45.15|44.85|45.11|44.81|45.15|44.85|45.11|44.81|7
1725416100000|2024-09-04 02:15:00|45.12|44.82|45.13|44.83|45.14|44.84|45.12|44.82|4
1725416110000|2024-09-04 02:15:10|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|4
1725416120000|2024-09-04 02:15:20|45.16|44.86|45.15|44.85|45.17|44.87|45.15|44.85|3
1725416130000|2024-09-04 02:15:30|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1725416150000|2024-09-04 02:15:50|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725416180000|2024-09-04 02:16:20|45.19|44.89|45.19|44.89|45.21|44.91|45.19|44.89|4
1725416190000|2024-09-04 02:16:30|45.2|44.9|45.16|44.86|45.2|44.9|45.16|44.86|4
1725416200000|2024-09-04 02:16:40|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|4
1725416210000|2024-09-04 02:16:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725416220000|2024-09-04 02:17:00|45.18|44.88|45.2|44.9|45.21|44.91|45.18|44.88|8
1725416230000|2024-09-04 02:17:10|45.21|44.91|45.2|44.9|45.22|44.92|45.2|44.9|4
1725416240000|2024-09-04 02:17:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725416250000|2024-09-04 02:17:30|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725416270000|2024-09-04 02:17:50|45.22|44.92|45.21|44.91|45.23|44.93|45.21|44.91|6
1725416280000|2024-09-04 02:18:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1725416290000|2024-09-04 02:18:10|45.21|44.91|45.24|44.94|45.24|44.94|45.21|44.91|3
1725416300000|2024-09-04 02:18:20|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|2
1725416320000|2024-09-04 02:18:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416340000|2024-09-04 02:19:00|45.27|44.97|45.25|44.95|45.28|44.98|45.25|44.95|5
1725416350000|2024-09-04 02:19:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|4
1725416360000|2024-09-04 02:19:20|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1725416370000|2024-09-04 02:19:30|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|6
1725416380000|2024-09-04 02:19:40|45.18|44.88|45.13|44.83|45.18|44.88|45.13|44.83|4
1725416390000|2024-09-04 02:19:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725416400000|2024-09-04 02:20:00|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|6
1725416410000|2024-09-04 02:20:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1725416420000|2024-09-04 02:20:20|45.14|44.84|45.16|44.86|45.16|44.86|45.13|44.83|5
1725416430000|2024-09-04 02:20:30|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725416440000|2024-09-04 02:20:40|45.17|44.87|45.12|44.82|45.17|44.87|45.12|44.82|6
1725416450000|2024-09-04 02:20:50|45.13|44.83|45.14|44.84|45.16|44.86|45.13|44.83|5
1725416460000|2024-09-04 02:21:00|45.15|44.85|45.19|44.89|45.2|44.9|45.15|44.85|6
1725416480000|2024-09-04 02:21:20|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416490000|2024-09-04 02:21:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725416500000|2024-09-04 02:21:40|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1725416510000|2024-09-04 02:21:50|45.22|44.92|45.22|44.92|45.23|44.93|45.22|44.92|3
1725416520000|2024-09-04 02:22:00|45.24|44.94|45.25|44.95|45.27|44.97|45.24|44.94|5
1725416530000|2024-09-04 02:22:10|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1725416540000|2024-09-04 02:22:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416550000|2024-09-04 02:22:30|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|3
1725416560000|2024-09-04 02:22:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416570000|2024-09-04 02:22:50|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|7
1725416580000|2024-09-04 02:23:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416590000|2024-09-04 02:23:10|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|4
1725416600000|2024-09-04 02:23:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725416610000|2024-09-04 02:23:30|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725416630000|2024-09-04 02:23:50|45.27|44.97|45.3|45|45.3|45|45.27|44.97|3
1725416640000|2024-09-04 02:24:00|45.29|44.99|45.27|44.97|45.3|45|45.27|44.97|5
1725416650000|2024-09-04 02:24:10|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1725416660000|2024-09-04 02:24:20|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725416680000|2024-09-04 02:24:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416700000|2024-09-04 02:25:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1725416710000|2024-09-04 02:25:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416720000|2024-09-04 02:25:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725416730000|2024-09-04 02:25:30|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725416750000|2024-09-04 02:25:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416760000|2024-09-04 02:26:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416770000|2024-09-04 02:26:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725416790000|2024-09-04 02:26:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725416800000|2024-09-04 02:26:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725416810000|2024-09-04 02:26:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725416820000|2024-09-04 02:27:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725416850000|2024-09-04 02:27:30|45.24|44.94|45.19|44.89|45.24|44.94|45.19|44.89|5
1725416860000|2024-09-04 02:27:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725416870000|2024-09-04 02:27:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416880000|2024-09-04 02:28:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725416890000|2024-09-04 02:28:10|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725416900000|2024-09-04 02:28:20|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1725416910000|2024-09-04 02:28:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725416920000|2024-09-04 02:28:40|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725416930000|2024-09-04 02:28:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725416940000|2024-09-04 02:29:00|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1725416950000|2024-09-04 02:29:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417000000|2024-09-04 02:30:00|45.15|44.85|45.14|44.84|45.15|44.85|45.12|44.82|5
1725417010000|2024-09-04 02:30:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|3
1725417020000|2024-09-04 02:30:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725417030000|2024-09-04 02:30:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417040000|2024-09-04 02:30:40|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725417050000|2024-09-04 02:30:50|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|3
1725417060000|2024-09-04 02:31:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417070000|2024-09-04 02:31:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417080000|2024-09-04 02:31:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725417100000|2024-09-04 02:31:40|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|3
1725417110000|2024-09-04 02:31:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417120000|2024-09-04 02:32:00|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1725417130000|2024-09-04 02:32:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417150000|2024-09-04 02:32:30|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|4
1725417160000|2024-09-04 02:32:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417180000|2024-09-04 02:33:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725417190000|2024-09-04 02:33:10|45.12|44.82|45.14|44.84|45.14|44.84|45.1|44.8|6
1725417200000|2024-09-04 02:33:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417230000|2024-09-04 02:33:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725417240000|2024-09-04 02:34:00|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1725417250000|2024-09-04 02:34:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417260000|2024-09-04 02:34:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725417270000|2024-09-04 02:34:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417290000|2024-09-04 02:34:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725417300000|2024-09-04 02:35:00|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1725417330000|2024-09-04 02:35:30|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1725417340000|2024-09-04 02:35:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725417350000|2024-09-04 02:35:50|45.12|44.82|45.16|44.86|45.16|44.86|45.12|44.82|5
1725417360000|2024-09-04 02:36:00|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417370000|2024-09-04 02:36:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1725417380000|2024-09-04 02:36:20|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1725417390000|2024-09-04 02:36:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1725417400000|2024-09-04 02:36:40|45.12|44.82|45.09|44.79|45.12|44.82|45.09|44.79|5
1725417410000|2024-09-04 02:36:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1725417420000|2024-09-04 02:37:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1725417430000|2024-09-04 02:37:10|45.11|44.81|45.13|44.83|45.13|44.83|45.1|44.8|4
1725417440000|2024-09-04 02:37:20|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725417460000|2024-09-04 02:37:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725417470000|2024-09-04 02:37:50|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|9
1725417480000|2024-09-04 02:38:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417520000|2024-09-04 02:38:40|45.18|44.88|45.2|44.9|45.2|44.9|45.17|44.87|7
1725417530000|2024-09-04 02:38:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417540000|2024-09-04 02:39:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725417550000|2024-09-04 02:39:10|45.2|44.9|45.18|44.88|45.21|44.91|45.18|44.88|5
1725417560000|2024-09-04 02:39:20|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1725417580000|2024-09-04 02:39:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417590000|2024-09-04 02:39:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417600000|2024-09-04 02:40:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417640000|2024-09-04 02:40:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417660000|2024-09-04 02:41:00|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|4
1725417670000|2024-09-04 02:41:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417680000|2024-09-04 02:41:20|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725417710000|2024-09-04 02:41:50|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1725417720000|2024-09-04 02:42:00|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1725417730000|2024-09-04 02:42:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417740000|2024-09-04 02:42:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417750000|2024-09-04 02:42:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417760000|2024-09-04 02:42:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417770000|2024-09-04 02:42:50|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725417780000|2024-09-04 02:43:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417790000|2024-09-04 02:43:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725417800000|2024-09-04 02:43:20|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725417810000|2024-09-04 02:43:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725417820000|2024-09-04 02:43:40|45.22|44.92|45.22|44.92|45.25|44.95|45.22|44.92|8
1725417840000|2024-09-04 02:44:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725417850000|2024-09-04 02:44:10|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1725417870000|2024-09-04 02:44:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417880000|2024-09-04 02:44:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417900000|2024-09-04 02:45:00|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417910000|2024-09-04 02:45:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417920000|2024-09-04 02:45:20|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725417930000|2024-09-04 02:45:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725417940000|2024-09-04 02:45:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725417950000|2024-09-04 02:45:50|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1725417960000|2024-09-04 02:46:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725417970000|2024-09-04 02:46:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725417990000|2024-09-04 02:46:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418000000|2024-09-04 02:46:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418010000|2024-09-04 02:46:50|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725418020000|2024-09-04 02:47:00|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725418030000|2024-09-04 02:47:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725418040000|2024-09-04 02:47:20|45.25|44.95|45.23|44.93|45.25|44.95|45.22|44.92|4
1725418060000|2024-09-04 02:47:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418120000|2024-09-04 02:48:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418170000|2024-09-04 02:49:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418200000|2024-09-04 02:50:00|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725418210000|2024-09-04 02:50:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418220000|2024-09-04 02:50:20|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725418240000|2024-09-04 02:50:40|45.19|44.89|45.23|44.93|45.23|44.93|45.19|44.89|4
1725418250000|2024-09-04 02:50:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418270000|2024-09-04 02:51:10|45.25|44.95|45.22|44.92|45.25|44.95|45.21|44.91|9
1725418280000|2024-09-04 02:51:20|45.23|44.93|45.26|44.96|45.26|44.96|45.23|44.93|3
1725418300000|2024-09-04 02:51:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1725418320000|2024-09-04 02:52:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725418340000|2024-09-04 02:52:20|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725418350000|2024-09-04 02:52:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725418360000|2024-09-04 02:52:40|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725418370000|2024-09-04 02:52:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725418380000|2024-09-04 02:53:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725418390000|2024-09-04 02:53:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418400000|2024-09-04 02:53:20|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725418420000|2024-09-04 02:53:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725418430000|2024-09-04 02:53:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|4
1725418440000|2024-09-04 02:54:00|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725418450000|2024-09-04 02:54:10|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1725418480000|2024-09-04 02:54:40|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1725418490000|2024-09-04 02:54:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725418500000|2024-09-04 02:55:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1725418510000|2024-09-04 02:55:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725418530000|2024-09-04 02:55:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725418560000|2024-09-04 02:56:00|45.23|44.93|45.19|44.89|45.23|44.93|45.18|44.88|8
1725418570000|2024-09-04 02:56:10|45.22|44.92|45.21|44.91|45.23|44.93|45.21|44.91|4
1725418580000|2024-09-04 02:56:20|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725418610000|2024-09-04 02:56:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725418620000|2024-09-04 02:57:00|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|3
1725418630000|2024-09-04 02:57:10|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418650000|2024-09-04 02:57:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418660000|2024-09-04 02:57:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418680000|2024-09-04 02:58:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418710000|2024-09-04 02:58:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1725418730000|2024-09-04 02:58:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418740000|2024-09-04 02:59:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725418760000|2024-09-04 02:59:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725418770000|2024-09-04 02:59:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725418780000|2024-09-04 02:59:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725418790000|2024-09-04 02:59:50|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1725418800000|2024-09-04 03:00:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725418810000|2024-09-04 03:00:10|45.2|44.9|45.24|44.94|45.24|44.94|45.2|44.9|4
1725418820000|2024-09-04 03:00:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725418830000|2024-09-04 03:00:30|45.26|44.96|45.23|44.93|45.26|44.96|45.23|44.93|5
1725418850000|2024-09-04 03:00:50|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725418860000|2024-09-04 03:01:00|45.2|44.9|45.21|44.91|45.22|44.92|45.2|44.9|4
1725418870000|2024-09-04 03:01:10|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725418880000|2024-09-04 03:01:20|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|3
1725418890000|2024-09-04 03:01:30|45.21|44.91|45.2|44.9|45.22|44.92|45.2|44.9|4
1725418910000|2024-09-04 03:01:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725418920000|2024-09-04 03:02:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725418930000|2024-09-04 03:02:10|45.21|44.91|45.17|44.87|45.23|44.93|45.17|44.87|5
1725418940000|2024-09-04 03:02:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725418950000|2024-09-04 03:02:30|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1725418960000|2024-09-04 03:02:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725418980000|2024-09-04 03:03:00|45.17|44.87|45.13|44.83|45.17|44.87|45.13|44.83|5
1725418990000|2024-09-04 03:03:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725419000000|2024-09-04 03:03:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1725419010000|2024-09-04 03:03:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1725419030000|2024-09-04 03:03:50|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|3
1725419050000|2024-09-04 03:04:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|2
1725419060000|2024-09-04 03:04:20|45.18|44.88|45.21|44.91|45.21|44.91|45.18|44.88|9
1725419070000|2024-09-04 03:04:30|45.22|44.92|45.25|44.95|45.25|44.95|45.22|44.92|4
1725419080000|2024-09-04 03:04:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419100000|2024-09-04 03:05:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725419110000|2024-09-04 03:05:10|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|7
1725419120000|2024-09-04 03:05:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|6
1725419130000|2024-09-04 03:05:30|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725419140000|2024-09-04 03:05:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|4
1725419150000|2024-09-04 03:05:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725419160000|2024-09-04 03:06:00|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1725419170000|2024-09-04 03:06:10|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1725419180000|2024-09-04 03:06:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725419200000|2024-09-04 03:06:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1725419210000|2024-09-04 03:06:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419220000|2024-09-04 03:07:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725419230000|2024-09-04 03:07:10|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725419240000|2024-09-04 03:07:20|45.27|44.97|45.28|44.98|45.28|44.98|45.26|44.96|4
1725419250000|2024-09-04 03:07:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1725419260000|2024-09-04 03:07:40|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725419270000|2024-09-04 03:07:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725419280000|2024-09-04 03:08:00|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|4
1725419290000|2024-09-04 03:08:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725419300000|2024-09-04 03:08:20|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|3
1725419320000|2024-09-04 03:08:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725419330000|2024-09-04 03:08:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725419340000|2024-09-04 03:09:00|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1725419350000|2024-09-04 03:09:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725419360000|2024-09-04 03:09:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419370000|2024-09-04 03:09:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1725419390000|2024-09-04 03:09:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419400000|2024-09-04 03:10:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419410000|2024-09-04 03:10:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419430000|2024-09-04 03:10:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419460000|2024-09-04 03:11:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419470000|2024-09-04 03:11:10|45.35|45.05|45.29|44.99|45.35|45.05|45.28|44.98|7
1725419480000|2024-09-04 03:11:20|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|4
1725419500000|2024-09-04 03:11:40|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|2
1725419510000|2024-09-04 03:11:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419520000|2024-09-04 03:12:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419530000|2024-09-04 03:12:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725419540000|2024-09-04 03:12:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725419580000|2024-09-04 03:13:00|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|3
1725419590000|2024-09-04 03:13:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|4
1725419600000|2024-09-04 03:13:20|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419610000|2024-09-04 03:13:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419630000|2024-09-04 03:13:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419640000|2024-09-04 03:14:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419660000|2024-09-04 03:14:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419690000|2024-09-04 03:14:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725419700000|2024-09-04 03:15:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725419710000|2024-09-04 03:15:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725419720000|2024-09-04 03:15:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725419730000|2024-09-04 03:15:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419740000|2024-09-04 03:15:40|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725419750000|2024-09-04 03:15:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725419770000|2024-09-04 03:16:10|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|2
1725419790000|2024-09-04 03:16:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725419800000|2024-09-04 03:16:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725419810000|2024-09-04 03:16:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725419820000|2024-09-04 03:17:00|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1725419830000|2024-09-04 03:17:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1725419840000|2024-09-04 03:17:20|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725419860000|2024-09-04 03:17:40|45.4|45.1|45.43|45.13|45.43|45.13|45.4|45.1|2
1725419870000|2024-09-04 03:17:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725419880000|2024-09-04 03:18:00|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419890000|2024-09-04 03:18:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419910000|2024-09-04 03:18:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725419920000|2024-09-04 03:18:40|45.43|45.13|45.43|45.13|45.43|45.13|45.39|45.09|7
1725419930000|2024-09-04 03:18:50|45.44|45.14|45.48|45.18|45.48|45.18|45.44|45.14|5
1725419940000|2024-09-04 03:19:00|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725419960000|2024-09-04 03:19:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725419970000|2024-09-04 03:19:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725419980000|2024-09-04 03:19:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725419990000|2024-09-04 03:19:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725420010000|2024-09-04 03:20:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725420020000|2024-09-04 03:20:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725420030000|2024-09-04 03:20:30|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725420040000|2024-09-04 03:20:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725420060000|2024-09-04 03:21:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725420070000|2024-09-04 03:21:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725420080000|2024-09-04 03:21:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725420090000|2024-09-04 03:21:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725420100000|2024-09-04 03:21:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725420110000|2024-09-04 03:21:50|45.43|45.13|45.37|45.07|45.43|45.13|45.37|45.07|6
1725420120000|2024-09-04 03:22:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725420130000|2024-09-04 03:22:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725420140000|2024-09-04 03:22:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1725420150000|2024-09-04 03:22:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725420160000|2024-09-04 03:22:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725420170000|2024-09-04 03:22:50|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725420180000|2024-09-04 03:23:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725420190000|2024-09-04 03:23:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1725420210000|2024-09-04 03:23:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725420220000|2024-09-04 03:23:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725420240000|2024-09-04 03:24:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725420250000|2024-09-04 03:24:10|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725420260000|2024-09-04 03:24:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725420270000|2024-09-04 03:24:30|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1725420290000|2024-09-04 03:24:50|45.43|45.13|45.45|45.15|45.45|45.15|45.43|45.13|5
1725420300000|2024-09-04 03:25:00|45.44|45.14|45.45|45.15|45.46|45.16|45.44|45.14|6
1725420310000|2024-09-04 03:25:10|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|5
1725420320000|2024-09-04 03:25:20|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|11
1725420330000|2024-09-04 03:25:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725420340000|2024-09-04 03:25:40|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725420350000|2024-09-04 03:25:50|45.47|45.17|45.47|45.17|45.49|45.19|45.47|45.17|9
1725420360000|2024-09-04 03:26:00|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|5
1725420370000|2024-09-04 03:26:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1725420380000|2024-09-04 03:26:20|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|15
1725420390000|2024-09-04 03:26:30|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1725420400000|2024-09-04 03:26:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725420410000|2024-09-04 03:26:50|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|8
1725420420000|2024-09-04 03:27:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|12
1725420430000|2024-09-04 03:27:10|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1725420450000|2024-09-04 03:27:30|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725420460000|2024-09-04 03:27:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725420470000|2024-09-04 03:27:50|45.52|45.22|45.54|45.24|45.55|45.25|45.52|45.22|3
1725420480000|2024-09-04 03:28:00|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725420490000|2024-09-04 03:28:10|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725420500000|2024-09-04 03:28:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725420510000|2024-09-04 03:28:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725420520000|2024-09-04 03:28:40|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725420530000|2024-09-04 03:28:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725420560000|2024-09-04 03:29:20|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|4
1725420570000|2024-09-04 03:29:30|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725420580000|2024-09-04 03:29:40|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|2
1725420600000|2024-09-04 03:30:00|45.54|45.24|45.55|45.25|45.55|45.25|45.53|45.23|8
1725420610000|2024-09-04 03:30:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725420620000|2024-09-04 03:30:20|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|6
1725420630000|2024-09-04 03:30:30|45.56|45.26|45.51|45.21|45.56|45.26|45.51|45.21|12
1725420640000|2024-09-04 03:30:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1725420650000|2024-09-04 03:30:50|45.51|45.21|45.55|45.25|45.56|45.26|45.51|45.21|7
1725420660000|2024-09-04 03:31:00|45.57|45.27|45.55|45.25|45.57|45.27|45.55|45.25|7
1725420670000|2024-09-04 03:31:10|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725420680000|2024-09-04 03:31:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725420690000|2024-09-04 03:31:30|45.59|45.29|45.55|45.25|45.59|45.29|45.55|45.25|4
1725420700000|2024-09-04 03:31:40|45.52|45.22|45.48|45.18|45.52|45.22|45.48|45.18|5
1725420710000|2024-09-04 03:31:50|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|7
1725420720000|2024-09-04 03:32:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|8
1725420730000|2024-09-04 03:32:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725420740000|2024-09-04 03:32:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725420750000|2024-09-04 03:32:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|4
1725420760000|2024-09-04 03:32:40|45.45|45.15|45.42|45.12|45.45|45.15|45.41|45.11|7
1725420770000|2024-09-04 03:32:50|45.43|45.13|45.45|45.15|45.46|45.16|45.43|45.13|7
1725420780000|2024-09-04 03:33:00|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725420790000|2024-09-04 03:33:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1725420800000|2024-09-04 03:33:20|45.49|45.19|45.48|45.18|45.5|45.2|45.48|45.18|4
1725420810000|2024-09-04 03:33:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725420820000|2024-09-04 03:33:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1725420830000|2024-09-04 03:33:50|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|6
1725420840000|2024-09-04 03:34:00|45.47|45.17|45.46|45.16|45.48|45.18|45.46|45.16|6
1725420850000|2024-09-04 03:34:10|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|5
1725420860000|2024-09-04 03:34:20|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725420870000|2024-09-04 03:34:30|45.48|45.18|45.46|45.16|45.49|45.19|45.46|45.16|7
1725420880000|2024-09-04 03:34:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|6
1725420890000|2024-09-04 03:34:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725420900000|2024-09-04 03:35:00|45.49|45.19|45.49|45.19|45.49|45.19|45.47|45.17|7
1725420910000|2024-09-04 03:35:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725420920000|2024-09-04 03:35:20|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1725420930000|2024-09-04 03:35:30|45.54|45.24|45.5|45.2|45.54|45.24|45.5|45.2|4
1725420950000|2024-09-04 03:35:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725420960000|2024-09-04 03:36:00|45.49|45.19|45.49|45.19|45.5|45.2|45.45|45.15|17
1725420970000|2024-09-04 03:36:10|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|5
1725420980000|2024-09-04 03:36:20|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|7
1725420990000|2024-09-04 03:36:30|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1725421000000|2024-09-04 03:36:40|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|6
1725421010000|2024-09-04 03:36:50|45.51|45.21|45.51|45.21|45.52|45.22|45.49|45.19|8
1725421020000|2024-09-04 03:37:00|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|9
1725421030000|2024-09-04 03:37:10|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725421040000|2024-09-04 03:37:20|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725421050000|2024-09-04 03:37:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725421060000|2024-09-04 03:37:40|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725421070000|2024-09-04 03:37:50|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|7
1725421080000|2024-09-04 03:38:00|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|12
1725421090000|2024-09-04 03:38:10|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|5
1725421100000|2024-09-04 03:38:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|7
1725421110000|2024-09-04 03:38:30|45.48|45.18|45.5|45.2|45.5|45.2|45.47|45.17|12
1725421120000|2024-09-04 03:38:40|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|4
1725421130000|2024-09-04 03:38:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725421140000|2024-09-04 03:39:00|45.5|45.2|45.5|45.2|45.52|45.22|45.5|45.2|4
1725421150000|2024-09-04 03:39:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1725421160000|2024-09-04 03:39:20|45.53|45.23|45.49|45.19|45.53|45.23|45.49|45.19|11
1725421170000|2024-09-04 03:39:30|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|4
1725421180000|2024-09-04 03:39:40|45.48|45.18|45.47|45.17|45.48|45.18|45.46|45.16|4
1725421200000|2024-09-04 03:40:00|45.46|45.16|45.42|45.12|45.47|45.17|45.42|45.12|16
1725421210000|2024-09-04 03:40:10|45.43|45.13|45.47|45.17|45.48|45.18|45.43|45.13|9
1725421220000|2024-09-04 03:40:20|45.46|45.16|45.5|45.2|45.5|45.2|45.46|45.16|14
1725421230000|2024-09-04 03:40:30|45.49|45.19|45.49|45.19|45.51|45.21|45.47|45.17|15
1725421240000|2024-09-04 03:40:40|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1725421250000|2024-09-04 03:40:50|45.49|45.19|45.51|45.21|45.52|45.22|45.48|45.18|9
1725421260000|2024-09-04 03:41:00|45.52|45.22|45.51|45.21|45.53|45.23|45.5|45.2|7
1725421270000|2024-09-04 03:41:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|6
1725421280000|2024-09-04 03:41:20|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|8
1725421290000|2024-09-04 03:41:30|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|7
1725421300000|2024-09-04 03:41:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|13
1725421310000|2024-09-04 03:41:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|4
1725421320000|2024-09-04 03:42:00|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|5
1725421330000|2024-09-04 03:42:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725421340000|2024-09-04 03:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725421350000|2024-09-04 03:42:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1725421360000|2024-09-04 03:42:40|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|11
1725421370000|2024-09-04 03:42:50|45.47|45.17|45.48|45.18|45.48|45.18|45.45|45.15|5
1725421380000|2024-09-04 03:43:00|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|8
1725421390000|2024-09-04 03:43:10|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|11
1725421400000|2024-09-04 03:43:20|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|4
1725421410000|2024-09-04 03:43:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1725421420000|2024-09-04 03:43:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725421430000|2024-09-04 03:43:50|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1725421440000|2024-09-04 03:44:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725421450000|2024-09-04 03:44:10|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|7
1725421460000|2024-09-04 03:44:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|8
1725421470000|2024-09-04 03:44:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1725421480000|2024-09-04 03:44:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|3
1725421490000|2024-09-04 03:44:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725421500000|2024-09-04 03:45:00|45.49|45.19|45.54|45.24|45.54|45.24|45.49|45.19|16
1725421510000|2024-09-04 03:45:10|45.52|45.22|45.54|45.24|45.54|45.24|45.52|45.22|6
1725421520000|2024-09-04 03:45:20|45.57|45.27|45.52|45.22|45.57|45.27|45.52|45.22|10
1725421530000|2024-09-04 03:45:30|45.51|45.21|45.52|45.22|45.53|45.23|45.51|45.21|9
1725421540000|2024-09-04 03:45:40|45.51|45.21|45.55|45.25|45.55|45.25|45.51|45.21|14
1725421550000|2024-09-04 03:45:50|45.54|45.24|45.54|45.24|45.56|45.26|45.53|45.23|9
1725421560000|2024-09-04 03:46:00|45.53|45.23|45.56|45.26|45.56|45.26|45.53|45.23|13
1725421570000|2024-09-04 03:46:10|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|9
1725421580000|2024-09-04 03:46:20|45.55|45.25|45.57|45.27|45.58|45.28|45.55|45.25|10
1725421590000|2024-09-04 03:46:30|45.55|45.25|45.55|45.25|45.57|45.27|45.54|45.24|9
1725421600000|2024-09-04 03:46:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|4
1725421610000|2024-09-04 03:46:50|45.54|45.24|45.54|45.24|45.56|45.26|45.54|45.24|7
1725421620000|2024-09-04 03:47:00|45.55|45.25|45.55|45.25|45.55|45.25|45.53|45.23|7
1725421630000|2024-09-04 03:47:10|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|15
1725421640000|2024-09-04 03:47:20|45.57|45.27|45.57|45.27|45.57|45.27|45.55|45.25|13
1725421650000|2024-09-04 03:47:30|45.55|45.25|45.58|45.28|45.58|45.28|45.55|45.25|4
1725421660000|2024-09-04 03:47:40|45.59|45.29|45.57|45.27|45.59|45.29|45.56|45.26|5
1725421670000|2024-09-04 03:47:50|45.56|45.26|45.56|45.26|45.58|45.28|45.55|45.25|10
1725421680000|2024-09-04 03:48:00|45.57|45.27|45.57|45.27|45.58|45.28|45.55|45.25|10
1725421690000|2024-09-04 03:48:10|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|5
1725421710000|2024-09-04 03:48:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725421720000|2024-09-04 03:48:40|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725421730000|2024-09-04 03:48:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725421740000|2024-09-04 03:49:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725421750000|2024-09-04 03:49:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725421760000|2024-09-04 03:49:20|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|3
1725421770000|2024-09-04 03:49:30|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1725421780000|2024-09-04 03:49:40|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725421840000|2024-09-04 03:50:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725421850000|2024-09-04 03:50:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725421880000|2024-09-04 03:51:20|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725421890000|2024-09-04 03:51:30|45.66|45.36|45.67|45.37|45.68|45.38|45.66|45.36|3
1725421910000|2024-09-04 03:51:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725421920000|2024-09-04 03:52:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725421930000|2024-09-04 03:52:10|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725421940000|2024-09-04 03:52:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725421980000|2024-09-04 03:53:00|45.66|45.36|45.64|45.34|45.66|45.36|45.64|45.34|3
1725422000000|2024-09-04 03:53:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725422020000|2024-09-04 03:53:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422040000|2024-09-04 03:54:00|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|2
1725422060000|2024-09-04 03:54:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422070000|2024-09-04 03:54:30|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725422090000|2024-09-04 03:54:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725422110000|2024-09-04 03:55:10|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1725422120000|2024-09-04 03:55:20|45.64|45.34|45.65|45.35|45.65|45.35|45.63|45.33|3
1725422130000|2024-09-04 03:55:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422140000|2024-09-04 03:55:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422150000|2024-09-04 03:55:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725422160000|2024-09-04 03:56:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725422190000|2024-09-04 03:56:30|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|4
1725422210000|2024-09-04 03:56:50|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725422220000|2024-09-04 03:57:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422230000|2024-09-04 03:57:10|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|4
1725422270000|2024-09-04 03:57:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725422290000|2024-09-04 03:58:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725422330000|2024-09-04 03:58:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725422340000|2024-09-04 03:59:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725422350000|2024-09-04 03:59:10|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|4
1725422360000|2024-09-04 03:59:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725422380000|2024-09-04 03:59:40|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1725422390000|2024-09-04 03:59:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422400000|2024-09-04 04:00:00|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|4
1725422410000|2024-09-04 04:00:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725422430000|2024-09-04 04:00:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725422440000|2024-09-04 04:00:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422450000|2024-09-04 04:00:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422460000|2024-09-04 04:01:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422470000|2024-09-04 04:01:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422480000|2024-09-04 04:01:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725422520000|2024-09-04 04:02:00|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|3
1725422530000|2024-09-04 04:02:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422540000|2024-09-04 04:02:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422560000|2024-09-04 04:02:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725422570000|2024-09-04 04:02:50|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725422590000|2024-09-04 04:03:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422610000|2024-09-04 04:03:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422620000|2024-09-04 04:03:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725422640000|2024-09-04 04:04:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422660000|2024-09-04 04:04:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422680000|2024-09-04 04:04:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725422700000|2024-09-04 04:05:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725422730000|2024-09-04 04:05:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725422750000|2024-09-04 04:05:50|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725422760000|2024-09-04 04:06:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|4
1725422770000|2024-09-04 04:06:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422780000|2024-09-04 04:06:20|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725422790000|2024-09-04 04:06:30|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725422810000|2024-09-04 04:06:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422820000|2024-09-04 04:07:00|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725422830000|2024-09-04 04:07:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725422840000|2024-09-04 04:07:20|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|2
1725422850000|2024-09-04 04:07:30|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725422860000|2024-09-04 04:07:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725422870000|2024-09-04 04:07:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725422880000|2024-09-04 04:08:00|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1725422890000|2024-09-04 04:08:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725422900000|2024-09-04 04:08:20|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|3
1725422920000|2024-09-04 04:08:40|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|4
1725422940000|2024-09-04 04:09:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725422950000|2024-09-04 04:09:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422960000|2024-09-04 04:09:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725422970000|2024-09-04 04:09:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725422980000|2024-09-04 04:09:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423010000|2024-09-04 04:10:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423060000|2024-09-04 04:11:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423070000|2024-09-04 04:11:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423130000|2024-09-04 04:12:10|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725423170000|2024-09-04 04:12:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725423180000|2024-09-04 04:13:00|45.61|45.31|45.64|45.34|45.64|45.34|45.61|45.31|3
1725423220000|2024-09-04 04:13:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725423250000|2024-09-04 04:14:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725423310000|2024-09-04 04:15:10|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|2
1725423360000|2024-09-04 04:16:00|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725423370000|2024-09-04 04:16:10|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725423380000|2024-09-04 04:16:20|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|5
1725423400000|2024-09-04 04:16:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725423410000|2024-09-04 04:16:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423430000|2024-09-04 04:17:10|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1725423440000|2024-09-04 04:17:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423450000|2024-09-04 04:17:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1725423460000|2024-09-04 04:17:40|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|4
1725423470000|2024-09-04 04:17:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725423480000|2024-09-04 04:18:00|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|3
1725423490000|2024-09-04 04:18:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|5
1725423500000|2024-09-04 04:18:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725423520000|2024-09-04 04:18:40|45.64|45.34|45.6|45.3|45.64|45.34|45.6|45.3|6
1725423540000|2024-09-04 04:19:00|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725423550000|2024-09-04 04:19:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423560000|2024-09-04 04:19:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725423580000|2024-09-04 04:19:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725423600000|2024-09-04 04:20:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725423610000|2024-09-04 04:20:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725423640000|2024-09-04 04:20:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423650000|2024-09-04 04:20:50|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1725423660000|2024-09-04 04:21:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725423690000|2024-09-04 04:21:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423700000|2024-09-04 04:21:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423720000|2024-09-04 04:22:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725423730000|2024-09-04 04:22:10|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725423740000|2024-09-04 04:22:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725423750000|2024-09-04 04:22:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725423770000|2024-09-04 04:22:50|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725423780000|2024-09-04 04:23:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725423840000|2024-09-04 04:24:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725423890000|2024-09-04 04:24:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725423910000|2024-09-04 04:25:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725423930000|2024-09-04 04:25:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725423980000|2024-09-04 04:26:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725423990000|2024-09-04 04:26:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725424110000|2024-09-04 04:28:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725424160000|2024-09-04 04:29:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725424200000|2024-09-04 04:30:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725424210000|2024-09-04 04:30:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725424220000|2024-09-04 04:30:20|45.49|45.19|45.51|45.21|45.52|45.22|45.49|45.19|4
1725424230000|2024-09-04 04:30:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725424240000|2024-09-04 04:30:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1725424260000|2024-09-04 04:31:00|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725424270000|2024-09-04 04:31:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725424280000|2024-09-04 04:31:20|45.57|45.27|45.58|45.28|45.6|45.3|45.57|45.27|5
1725424290000|2024-09-04 04:31:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424300000|2024-09-04 04:31:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725424330000|2024-09-04 04:32:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424340000|2024-09-04 04:32:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725424360000|2024-09-04 04:32:40|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|2
1725424370000|2024-09-04 04:32:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725424400000|2024-09-04 04:33:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725424420000|2024-09-04 04:33:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725424440000|2024-09-04 04:34:00|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725424460000|2024-09-04 04:34:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424510000|2024-09-04 04:35:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725424520000|2024-09-04 04:35:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424530000|2024-09-04 04:35:30|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725424550000|2024-09-04 04:35:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424560000|2024-09-04 04:36:00|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424570000|2024-09-04 04:36:10|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725424580000|2024-09-04 04:36:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424600000|2024-09-04 04:36:40|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725424610000|2024-09-04 04:36:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725424630000|2024-09-04 04:37:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725424640000|2024-09-04 04:37:20|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|4
1725424650000|2024-09-04 04:37:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424660000|2024-09-04 04:37:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725424690000|2024-09-04 04:38:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725424700000|2024-09-04 04:38:20|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725424710000|2024-09-04 04:38:30|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|3
1725424730000|2024-09-04 04:38:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725424770000|2024-09-04 04:39:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725424810000|2024-09-04 04:40:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725424850000|2024-09-04 04:40:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725424880000|2024-09-04 04:41:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725424940000|2024-09-04 04:42:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425000000|2024-09-04 04:43:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425020000|2024-09-04 04:43:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725425030000|2024-09-04 04:43:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725425040000|2024-09-04 04:44:00|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1725425100000|2024-09-04 04:45:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425110000|2024-09-04 04:45:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725425120000|2024-09-04 04:45:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725425140000|2024-09-04 04:45:40|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1725425150000|2024-09-04 04:45:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425170000|2024-09-04 04:46:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425180000|2024-09-04 04:46:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425190000|2024-09-04 04:46:30|45.64|45.34|45.65|45.35|45.66|45.36|45.64|45.34|4
1725425230000|2024-09-04 04:47:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425240000|2024-09-04 04:47:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725425260000|2024-09-04 04:47:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425300000|2024-09-04 04:48:20|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725425330000|2024-09-04 04:48:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425340000|2024-09-04 04:49:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425390000|2024-09-04 04:49:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425400000|2024-09-04 04:50:00|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|3
1725425420000|2024-09-04 04:50:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725425430000|2024-09-04 04:50:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725425460000|2024-09-04 04:51:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725425470000|2024-09-04 04:51:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725425490000|2024-09-04 04:51:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725425500000|2024-09-04 04:51:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725425510000|2024-09-04 04:51:50|45.7|45.4|45.73|45.43|45.73|45.43|45.7|45.4|3
1725425520000|2024-09-04 04:52:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725425540000|2024-09-04 04:52:20|45.76|45.46|45.77|45.47|45.77|45.47|45.75|45.45|6
1725425550000|2024-09-04 04:52:30|45.78|45.48|45.78|45.48|45.78|45.48|45.76|45.46|4
1725425560000|2024-09-04 04:52:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|4
1725425580000|2024-09-04 04:53:00|45.79|45.49|45.79|45.49|45.81|45.51|45.78|45.48|10
1725425590000|2024-09-04 04:53:10|45.8|45.5|45.8|45.5|45.8|45.5|45.78|45.48|10
1725425600000|2024-09-04 04:53:20|45.79|45.49|45.77|45.47|45.8|45.5|45.77|45.47|10
1725425610000|2024-09-04 04:53:30|45.79|45.49|45.79|45.49|45.8|45.5|45.77|45.47|15
1725425620000|2024-09-04 04:53:40|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|16
1725425630000|2024-09-04 04:53:50|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|12
1725425640000|2024-09-04 04:54:00|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|9
1725425650000|2024-09-04 04:54:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|10
1725425660000|2024-09-04 04:54:20|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725425670000|2024-09-04 04:54:30|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|8
1725425680000|2024-09-04 04:54:40|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|5
1725425690000|2024-09-04 04:54:50|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|7
1725425700000|2024-09-04 04:55:00|45.77|45.47|45.77|45.47|45.79|45.49|45.77|45.47|10
1725425710000|2024-09-04 04:55:10|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|6
1725425720000|2024-09-04 04:55:20|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725425730000|2024-09-04 04:55:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725425740000|2024-09-04 04:55:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725425750000|2024-09-04 04:55:50|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|5
1725425760000|2024-09-04 04:56:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725425770000|2024-09-04 04:56:10|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|8
1725425780000|2024-09-04 04:56:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1725425790000|2024-09-04 04:56:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1725425800000|2024-09-04 04:56:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1725425810000|2024-09-04 04:56:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|8
1725425820000|2024-09-04 04:57:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1725425830000|2024-09-04 04:57:10|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|9
1725425840000|2024-09-04 04:57:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|9
1725425850000|2024-09-04 04:57:30|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|6
1725425860000|2024-09-04 04:57:40|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|11
1725425870000|2024-09-04 04:57:50|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|14
1725425880000|2024-09-04 04:58:00|45.78|45.48|45.79|45.49|45.79|45.49|45.77|45.47|12
1725425890000|2024-09-04 04:58:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1725425940000|2024-09-04 04:59:00|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725426000000|2024-09-04 05:00:00|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725426010000|2024-09-04 05:00:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725426040000|2024-09-04 05:00:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725426050000|2024-09-04 05:00:50|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|3
1725426060000|2024-09-04 05:01:00|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|3
1725426080000|2024-09-04 05:01:20|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725426110000|2024-09-04 05:01:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1725426130000|2024-09-04 05:02:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426150000|2024-09-04 05:02:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426170000|2024-09-04 05:02:50|45.72|45.42|45.72|45.42|45.72|45.42|45.71|45.41|3
1725426180000|2024-09-04 05:03:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725426230000|2024-09-04 05:03:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426280000|2024-09-04 05:04:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725426310000|2024-09-04 05:05:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426360000|2024-09-04 05:06:00|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725426380000|2024-09-04 05:06:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725426390000|2024-09-04 05:06:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725426430000|2024-09-04 05:07:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725426440000|2024-09-04 05:07:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725426460000|2024-09-04 05:07:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725426480000|2024-09-04 05:08:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725426490000|2024-09-04 05:08:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725426500000|2024-09-04 05:08:20|45.68|45.38|45.72|45.42|45.72|45.42|45.68|45.38|2
1725426510000|2024-09-04 05:08:30|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1725426520000|2024-09-04 05:08:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426530000|2024-09-04 05:08:50|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|4
1725426550000|2024-09-04 05:09:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1725426600000|2024-09-04 05:10:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725426640000|2024-09-04 05:10:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426680000|2024-09-04 05:11:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426690000|2024-09-04 05:11:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426700000|2024-09-04 05:11:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426720000|2024-09-04 05:12:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725426760000|2024-09-04 05:12:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725426780000|2024-09-04 05:13:00|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|7
1725426820000|2024-09-04 05:13:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725426830000|2024-09-04 05:13:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725426890000|2024-09-04 05:14:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725426900000|2024-09-04 05:15:00|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725426910000|2024-09-04 05:15:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725426930000|2024-09-04 05:15:30|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725426960000|2024-09-04 05:16:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725426970000|2024-09-04 05:16:10|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725426990000|2024-09-04 05:16:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725427000000|2024-09-04 05:16:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427020000|2024-09-04 05:17:00|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1725427030000|2024-09-04 05:17:10|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1725427070000|2024-09-04 05:17:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427080000|2024-09-04 05:18:00|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|5
1725427120000|2024-09-04 05:18:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427140000|2024-09-04 05:19:00|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1725427150000|2024-09-04 05:19:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427220000|2024-09-04 05:20:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725427230000|2024-09-04 05:20:30|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|3
1725427240000|2024-09-04 05:20:40|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725427260000|2024-09-04 05:21:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725427280000|2024-09-04 05:21:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725427300000|2024-09-04 05:21:40|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725427310000|2024-09-04 05:21:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725427330000|2024-09-04 05:22:10|45.64|45.34|45.6|45.3|45.64|45.34|45.6|45.3|2
1725427350000|2024-09-04 05:22:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725427360000|2024-09-04 05:22:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725427400000|2024-09-04 05:23:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725427410000|2024-09-04 05:23:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725427420000|2024-09-04 05:23:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725427430000|2024-09-04 05:23:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725427460000|2024-09-04 05:24:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725427500000|2024-09-04 05:25:00|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725427510000|2024-09-04 05:25:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725427540000|2024-09-04 05:25:40|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725427570000|2024-09-04 05:26:10|45.65|45.35|45.65|45.35|45.66|45.36|45.65|45.35|3
1725427580000|2024-09-04 05:26:20|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|5
1725427620000|2024-09-04 05:27:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427630000|2024-09-04 05:27:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427650000|2024-09-04 05:27:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427670000|2024-09-04 05:27:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427690000|2024-09-04 05:28:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427790000|2024-09-04 05:29:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427800000|2024-09-04 05:30:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725427830000|2024-09-04 05:30:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725427840000|2024-09-04 05:30:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725427860000|2024-09-04 05:31:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427870000|2024-09-04 05:31:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427880000|2024-09-04 05:31:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725427910000|2024-09-04 05:31:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725427920000|2024-09-04 05:32:00|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725427930000|2024-09-04 05:32:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|4
1725427940000|2024-09-04 05:32:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725427960000|2024-09-04 05:32:40|45.61|45.31|45.57|45.27|45.61|45.31|45.57|45.27|3
1725427970000|2024-09-04 05:32:50|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725427980000|2024-09-04 05:33:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725428000000|2024-09-04 05:33:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725428040000|2024-09-04 05:34:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725428060000|2024-09-04 05:34:20|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1725428070000|2024-09-04 05:34:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428090000|2024-09-04 05:34:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428120000|2024-09-04 05:35:20|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1725428130000|2024-09-04 05:35:30|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428190000|2024-09-04 05:36:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725428210000|2024-09-04 05:36:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428220000|2024-09-04 05:37:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428240000|2024-09-04 05:37:20|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|4
1725428250000|2024-09-04 05:37:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725428260000|2024-09-04 05:37:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725428280000|2024-09-04 05:38:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725428290000|2024-09-04 05:38:10|45.52|45.22|45.47|45.17|45.52|45.22|45.47|45.17|3
1725428300000|2024-09-04 05:38:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725428310000|2024-09-04 05:38:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428380000|2024-09-04 05:39:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725428400000|2024-09-04 05:40:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725428420000|2024-09-04 05:40:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428440000|2024-09-04 05:40:40|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725428450000|2024-09-04 05:40:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725428510000|2024-09-04 05:41:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725428530000|2024-09-04 05:42:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725428550000|2024-09-04 05:42:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725428560000|2024-09-04 05:42:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|3
1725428570000|2024-09-04 05:42:50|45.51|45.21|45.51|45.21|45.54|45.24|45.51|45.21|5
1725428600000|2024-09-04 05:43:20|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725428620000|2024-09-04 05:43:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428640000|2024-09-04 05:44:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725428660000|2024-09-04 05:44:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428670000|2024-09-04 05:44:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725428680000|2024-09-04 05:44:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725428700000|2024-09-04 05:45:00|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725428710000|2024-09-04 05:45:10|45.55|45.25|45.51|45.21|45.55|45.25|45.51|45.21|4
1725428720000|2024-09-04 05:45:20|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|4
1725428790000|2024-09-04 05:46:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725428810000|2024-09-04 05:46:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725428820000|2024-09-04 05:47:00|45.46|45.16|45.41|45.11|45.46|45.16|45.41|45.11|4
1725428830000|2024-09-04 05:47:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725428850000|2024-09-04 05:47:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725428860000|2024-09-04 05:47:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1725428880000|2024-09-04 05:48:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725428900000|2024-09-04 05:48:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725428910000|2024-09-04 05:48:30|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1725428920000|2024-09-04 05:48:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1725428930000|2024-09-04 05:48:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1725428940000|2024-09-04 05:49:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|5
1725428990000|2024-09-04 05:49:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429000000|2024-09-04 05:50:00|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|4
1725429020000|2024-09-04 05:50:20|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|6
1725429040000|2024-09-04 05:50:40|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|3
1725429050000|2024-09-04 05:50:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429060000|2024-09-04 05:51:00|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1725429070000|2024-09-04 05:51:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429090000|2024-09-04 05:51:30|45.46|45.16|45.48|45.18|45.49|45.19|45.46|45.16|4
1725429100000|2024-09-04 05:51:40|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1725429110000|2024-09-04 05:51:50|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725429130000|2024-09-04 05:52:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725429140000|2024-09-04 05:52:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429160000|2024-09-04 05:52:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429180000|2024-09-04 05:53:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725429190000|2024-09-04 05:53:10|45.45|45.15|45.39|45.09|45.45|45.15|45.38|45.08|5
1725429200000|2024-09-04 05:53:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429210000|2024-09-04 05:53:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725429220000|2024-09-04 05:53:40|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|6
1725429230000|2024-09-04 05:53:50|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1725429240000|2024-09-04 05:54:00|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|5
1725429250000|2024-09-04 05:54:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|7
1725429270000|2024-09-04 05:54:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1725429280000|2024-09-04 05:54:40|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1725429330000|2024-09-04 05:55:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429340000|2024-09-04 05:55:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429360000|2024-09-04 05:56:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429370000|2024-09-04 05:56:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429380000|2024-09-04 05:56:20|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725429390000|2024-09-04 05:56:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429400000|2024-09-04 05:56:40|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725429420000|2024-09-04 05:57:00|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1725429430000|2024-09-04 05:57:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429440000|2024-09-04 05:57:20|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725429460000|2024-09-04 05:57:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725429470000|2024-09-04 05:57:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429480000|2024-09-04 05:58:00|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|5
1725429490000|2024-09-04 05:58:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1725429510000|2024-09-04 05:58:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429520000|2024-09-04 05:58:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725429540000|2024-09-04 05:59:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725429550000|2024-09-04 05:59:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429580000|2024-09-04 05:59:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429590000|2024-09-04 05:59:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429600000|2024-09-04 06:00:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725429610000|2024-09-04 06:00:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429620000|2024-09-04 06:00:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725429630000|2024-09-04 06:00:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725429650000|2024-09-04 06:00:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725429660000|2024-09-04 06:01:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725429670000|2024-09-04 06:01:10|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|2
1725429700000|2024-09-04 06:01:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725429710000|2024-09-04 06:01:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725429730000|2024-09-04 06:02:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429740000|2024-09-04 06:02:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725429770000|2024-09-04 06:02:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429800000|2024-09-04 06:03:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725429820000|2024-09-04 06:03:40|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1725429830000|2024-09-04 06:03:50|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|2
1725429840000|2024-09-04 06:04:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725429850000|2024-09-04 06:04:10|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725429860000|2024-09-04 06:04:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1725429870000|2024-09-04 06:04:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725429880000|2024-09-04 06:04:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725429890000|2024-09-04 06:04:50|45.49|45.19|45.46|45.16|45.49|45.19|45.46|45.16|3
1725429900000|2024-09-04 06:05:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1725429940000|2024-09-04 06:05:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725429950000|2024-09-04 06:05:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725429960000|2024-09-04 06:06:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725429970000|2024-09-04 06:06:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725429990000|2024-09-04 06:06:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430000000|2024-09-04 06:06:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430010000|2024-09-04 06:06:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725430020000|2024-09-04 06:07:00|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1725430030000|2024-09-04 06:07:10|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1725430050000|2024-09-04 06:07:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725430060000|2024-09-04 06:07:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430070000|2024-09-04 06:07:50|45.5|45.2|45.57|45.27|45.57|45.27|45.5|45.2|6
1725430080000|2024-09-04 06:08:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725430090000|2024-09-04 06:08:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725430100000|2024-09-04 06:08:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725430120000|2024-09-04 06:08:40|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725430130000|2024-09-04 06:08:50|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|3
1725430140000|2024-09-04 06:09:00|45.51|45.21|45.47|45.17|45.51|45.21|45.47|45.17|3
1725430160000|2024-09-04 06:09:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430170000|2024-09-04 06:09:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725430200000|2024-09-04 06:10:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430210000|2024-09-04 06:10:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430230000|2024-09-04 06:10:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430260000|2024-09-04 06:11:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430290000|2024-09-04 06:11:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430300000|2024-09-04 06:11:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430320000|2024-09-04 06:12:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430330000|2024-09-04 06:12:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725430340000|2024-09-04 06:12:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430360000|2024-09-04 06:12:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430410000|2024-09-04 06:13:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430420000|2024-09-04 06:13:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430440000|2024-09-04 06:14:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725430470000|2024-09-04 06:14:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430490000|2024-09-04 06:14:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725430500000|2024-09-04 06:15:00|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725430510000|2024-09-04 06:15:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430530000|2024-09-04 06:15:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430550000|2024-09-04 06:15:50|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725430560000|2024-09-04 06:16:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430600000|2024-09-04 06:16:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725430620000|2024-09-04 06:17:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430630000|2024-09-04 06:17:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725430640000|2024-09-04 06:17:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430650000|2024-09-04 06:17:30|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430660000|2024-09-04 06:17:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430680000|2024-09-04 06:18:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430690000|2024-09-04 06:18:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430720000|2024-09-04 06:18:40|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725430730000|2024-09-04 06:18:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430740000|2024-09-04 06:19:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430750000|2024-09-04 06:19:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430760000|2024-09-04 06:19:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725430770000|2024-09-04 06:19:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430800000|2024-09-04 06:20:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725430810000|2024-09-04 06:20:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725430820000|2024-09-04 06:20:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430830000|2024-09-04 06:20:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430860000|2024-09-04 06:21:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430870000|2024-09-04 06:21:10|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1725430880000|2024-09-04 06:21:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430930000|2024-09-04 06:22:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430950000|2024-09-04 06:22:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725430970000|2024-09-04 06:22:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725430980000|2024-09-04 06:23:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725430990000|2024-09-04 06:23:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725431020000|2024-09-04 06:23:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725431040000|2024-09-04 06:24:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725431050000|2024-09-04 06:24:10|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|3
1725431070000|2024-09-04 06:24:30|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1725431080000|2024-09-04 06:24:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725431090000|2024-09-04 06:24:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725431120000|2024-09-04 06:25:20|45.63|45.33|45.65|45.35|45.65|45.35|45.63|45.33|2
1725431190000|2024-09-04 06:26:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431200000|2024-09-04 06:26:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431220000|2024-09-04 06:27:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431230000|2024-09-04 06:27:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431250000|2024-09-04 06:27:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431260000|2024-09-04 06:27:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725431280000|2024-09-04 06:28:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431290000|2024-09-04 06:28:10|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725431300000|2024-09-04 06:28:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431310000|2024-09-04 06:28:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431330000|2024-09-04 06:28:50|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725431340000|2024-09-04 06:29:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431370000|2024-09-04 06:29:30|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1725431410000|2024-09-04 06:30:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431420000|2024-09-04 06:30:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725431430000|2024-09-04 06:30:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725431450000|2024-09-04 06:30:50|45.62|45.32|45.59|45.29|45.62|45.32|45.59|45.29|3
1725431460000|2024-09-04 06:31:00|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|2
1725431480000|2024-09-04 06:31:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725431490000|2024-09-04 06:31:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1725431520000|2024-09-04 06:32:00|45.57|45.27|45.61|45.31|45.61|45.31|45.57|45.27|6
1725431530000|2024-09-04 06:32:10|45.62|45.32|45.61|45.31|45.62|45.32|45.61|45.31|2
1725431540000|2024-09-04 06:32:20|45.62|45.32|45.62|45.32|45.62|45.32|45.61|45.31|5
1725431550000|2024-09-04 06:32:30|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725431560000|2024-09-04 06:32:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725431580000|2024-09-04 06:33:00|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725431590000|2024-09-04 06:33:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725431600000|2024-09-04 06:33:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431610000|2024-09-04 06:33:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431620000|2024-09-04 06:33:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725431630000|2024-09-04 06:33:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431640000|2024-09-04 06:34:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431650000|2024-09-04 06:34:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725431700000|2024-09-04 06:35:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725431730000|2024-09-04 06:35:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725431740000|2024-09-04 06:35:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725431750000|2024-09-04 06:35:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725431770000|2024-09-04 06:36:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725431780000|2024-09-04 06:36:20|45.6|45.3|45.64|45.34|45.64|45.34|45.6|45.3|3
1725431800000|2024-09-04 06:36:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725431810000|2024-09-04 06:36:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431820000|2024-09-04 06:37:00|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431860000|2024-09-04 06:37:40|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|2
1725431870000|2024-09-04 06:37:50|45.67|45.37|45.64|45.34|45.68|45.38|45.64|45.34|6
1725431910000|2024-09-04 06:38:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431920000|2024-09-04 06:38:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725431930000|2024-09-04 06:38:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725431970000|2024-09-04 06:39:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725431980000|2024-09-04 06:39:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725431990000|2024-09-04 06:39:50|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1725432020000|2024-09-04 06:40:20|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725432040000|2024-09-04 06:40:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725432050000|2024-09-04 06:40:50|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725432060000|2024-09-04 06:41:00|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725432070000|2024-09-04 06:41:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725432080000|2024-09-04 06:41:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725432100000|2024-09-04 06:41:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432110000|2024-09-04 06:41:50|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1725432120000|2024-09-04 06:42:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432160000|2024-09-04 06:42:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725432190000|2024-09-04 06:43:10|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725432200000|2024-09-04 06:43:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725432290000|2024-09-04 06:44:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1725432300000|2024-09-04 06:45:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1725432320000|2024-09-04 06:45:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725432330000|2024-09-04 06:45:30|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725432350000|2024-09-04 06:45:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432360000|2024-09-04 06:46:00|45.66|45.36|45.65|45.35|45.66|45.36|45.64|45.34|4
1725432370000|2024-09-04 06:46:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432390000|2024-09-04 06:46:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432400000|2024-09-04 06:46:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725432420000|2024-09-04 06:47:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725432450000|2024-09-04 06:47:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432500000|2024-09-04 06:48:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432520000|2024-09-04 06:48:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432530000|2024-09-04 06:48:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432550000|2024-09-04 06:49:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432570000|2024-09-04 06:49:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432600000|2024-09-04 06:50:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725432620000|2024-09-04 06:50:20|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725432640000|2024-09-04 06:50:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725432660000|2024-09-04 06:51:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725432670000|2024-09-04 06:51:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725432680000|2024-09-04 06:51:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725432730000|2024-09-04 06:52:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725432790000|2024-09-04 06:53:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725432800000|2024-09-04 06:53:20|45.75|45.45|45.75|45.45|45.76|45.46|45.74|45.44|4
1725432810000|2024-09-04 06:53:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725432830000|2024-09-04 06:53:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725432840000|2024-09-04 06:54:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725432860000|2024-09-04 06:54:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725432900000|2024-09-04 06:55:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725432930000|2024-09-04 06:55:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725432950000|2024-09-04 06:55:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725432970000|2024-09-04 06:56:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725433020000|2024-09-04 06:57:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433050000|2024-09-04 06:57:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725433060000|2024-09-04 06:57:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433070000|2024-09-04 06:57:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1725433080000|2024-09-04 06:58:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1725433100000|2024-09-04 06:58:20|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1725433130000|2024-09-04 06:58:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1725433140000|2024-09-04 06:59:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433150000|2024-09-04 06:59:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433160000|2024-09-04 06:59:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433170000|2024-09-04 06:59:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433180000|2024-09-04 06:59:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433200000|2024-09-04 07:00:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725433210000|2024-09-04 07:00:10|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1725433220000|2024-09-04 07:00:20|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725433230000|2024-09-04 07:00:30|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725433260000|2024-09-04 07:01:00|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1725433270000|2024-09-04 07:01:10|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1725433280000|2024-09-04 07:01:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725433290000|2024-09-04 07:01:30|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1725433320000|2024-09-04 07:02:00|45.62|45.32|45.64|45.34|45.64|45.34|45.62|45.32|3
1725433330000|2024-09-04 07:02:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433340000|2024-09-04 07:02:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433370000|2024-09-04 07:02:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433380000|2024-09-04 07:03:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433400000|2024-09-04 07:03:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433410000|2024-09-04 07:03:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725433430000|2024-09-04 07:03:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725433440000|2024-09-04 07:04:00|45.67|45.37|45.7|45.4|45.7|45.4|45.67|45.37|4
1725433450000|2024-09-04 07:04:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1725433470000|2024-09-04 07:04:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725433490000|2024-09-04 07:04:50|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1725433500000|2024-09-04 07:05:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725433550000|2024-09-04 07:05:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433560000|2024-09-04 07:06:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1725433570000|2024-09-04 07:06:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725433580000|2024-09-04 07:06:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725433590000|2024-09-04 07:06:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725433600000|2024-09-04 07:06:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725433620000|2024-09-04 07:07:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1725433650000|2024-09-04 07:07:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725433660000|2024-09-04 07:07:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1725433670000|2024-09-04 07:07:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1725433680000|2024-09-04 07:08:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725433690000|2024-09-04 07:08:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725433720000|2024-09-04 07:08:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725433730000|2024-09-04 07:08:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725433740000|2024-09-04 07:09:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725433760000|2024-09-04 07:09:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725433770000|2024-09-04 07:09:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725433790000|2024-09-04 07:09:50|45.8|45.5|45.84|45.54|45.84|45.54|45.8|45.5|4
1725433810000|2024-09-04 07:10:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725433820000|2024-09-04 07:10:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725433830000|2024-09-04 07:10:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725433840000|2024-09-04 07:10:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725433860000|2024-09-04 07:11:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725433870000|2024-09-04 07:11:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725433900000|2024-09-04 07:11:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725433910000|2024-09-04 07:11:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725433920000|2024-09-04 07:12:00|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|3
1725433930000|2024-09-04 07:12:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725433940000|2024-09-04 07:12:20|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1725433970000|2024-09-04 07:12:50|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|3
1725433980000|2024-09-04 07:13:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725433990000|2024-09-04 07:13:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434000000|2024-09-04 07:13:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725434010000|2024-09-04 07:13:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725434020000|2024-09-04 07:13:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725434030000|2024-09-04 07:13:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725434040000|2024-09-04 07:14:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725434050000|2024-09-04 07:14:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434060000|2024-09-04 07:14:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725434080000|2024-09-04 07:14:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434110000|2024-09-04 07:15:10|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|4
1725434150000|2024-09-04 07:15:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725434160000|2024-09-04 07:16:00|45.91|45.61|45.87|45.57|45.91|45.61|45.87|45.57|7
1725434170000|2024-09-04 07:16:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725434200000|2024-09-04 07:16:40|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725434210000|2024-09-04 07:16:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434220000|2024-09-04 07:17:00|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725434230000|2024-09-04 07:17:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434240000|2024-09-04 07:17:20|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1725434270000|2024-09-04 07:17:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725434280000|2024-09-04 07:18:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434290000|2024-09-04 07:18:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434320000|2024-09-04 07:18:40|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|4
1725434330000|2024-09-04 07:18:50|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1725434340000|2024-09-04 07:19:00|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1725434350000|2024-09-04 07:19:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725434360000|2024-09-04 07:19:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725434370000|2024-09-04 07:19:30|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|3
1725434380000|2024-09-04 07:19:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725434400000|2024-09-04 07:20:00|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1725434410000|2024-09-04 07:20:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725434420000|2024-09-04 07:20:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725434430000|2024-09-04 07:20:30|45.94|45.64|45.89|45.59|45.94|45.64|45.88|45.58|4
1725434440000|2024-09-04 07:20:40|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1725434450000|2024-09-04 07:20:50|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1725434470000|2024-09-04 07:21:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434520000|2024-09-04 07:22:00|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|5
1725434540000|2024-09-04 07:22:20|45.82|45.52|45.83|45.53|45.83|45.53|45.8|45.5|7
1725434550000|2024-09-04 07:22:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725434570000|2024-09-04 07:22:50|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1725434580000|2024-09-04 07:23:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434590000|2024-09-04 07:23:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434600000|2024-09-04 07:23:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434630000|2024-09-04 07:23:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434640000|2024-09-04 07:24:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725434660000|2024-09-04 07:24:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725434670000|2024-09-04 07:24:30|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1725434680000|2024-09-04 07:24:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725434690000|2024-09-04 07:24:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434740000|2024-09-04 07:25:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434760000|2024-09-04 07:26:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434770000|2024-09-04 07:26:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434780000|2024-09-04 07:26:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725434800000|2024-09-04 07:26:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725434820000|2024-09-04 07:27:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725434830000|2024-09-04 07:27:10|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|3
1725434840000|2024-09-04 07:27:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725434850000|2024-09-04 07:27:30|45.83|45.53|45.79|45.49|45.83|45.53|45.79|45.49|4
1725434860000|2024-09-04 07:27:40|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725434870000|2024-09-04 07:27:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725434880000|2024-09-04 07:28:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725434890000|2024-09-04 07:28:10|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1725434910000|2024-09-04 07:28:30|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1725434920000|2024-09-04 07:28:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725434930000|2024-09-04 07:28:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725434950000|2024-09-04 07:29:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725434970000|2024-09-04 07:29:30|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1725434980000|2024-09-04 07:29:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725435010000|2024-09-04 07:30:10|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1725435020000|2024-09-04 07:30:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725435030000|2024-09-04 07:30:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725435040000|2024-09-04 07:30:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725435060000|2024-09-04 07:31:00|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1725435070000|2024-09-04 07:31:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725435090000|2024-09-04 07:31:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725435100000|2024-09-04 07:31:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725435120000|2024-09-04 07:32:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725435140000|2024-09-04 07:32:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725435150000|2024-09-04 07:32:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725435160000|2024-09-04 07:32:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435180000|2024-09-04 07:33:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435210000|2024-09-04 07:33:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725435220000|2024-09-04 07:33:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435250000|2024-09-04 07:34:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435260000|2024-09-04 07:34:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435270000|2024-09-04 07:34:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435280000|2024-09-04 07:34:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|2
1725435290000|2024-09-04 07:34:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435300000|2024-09-04 07:35:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435310000|2024-09-04 07:35:10|45.85|45.55|45.84|45.54|45.85|45.55|45.81|45.51|7
1725435320000|2024-09-04 07:35:20|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1725435330000|2024-09-04 07:35:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725435340000|2024-09-04 07:35:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435360000|2024-09-04 07:36:00|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1725435370000|2024-09-04 07:36:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435380000|2024-09-04 07:36:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435390000|2024-09-04 07:36:30|45.89|45.59|45.91|45.61|45.92|45.62|45.89|45.59|4
1725435400000|2024-09-04 07:36:40|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|5
1725435410000|2024-09-04 07:36:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725435420000|2024-09-04 07:37:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725435430000|2024-09-04 07:37:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725435440000|2024-09-04 07:37:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725435450000|2024-09-04 07:37:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725435460000|2024-09-04 07:37:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725435470000|2024-09-04 07:37:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725435490000|2024-09-04 07:38:10|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1725435500000|2024-09-04 07:38:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725435520000|2024-09-04 07:38:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435530000|2024-09-04 07:38:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435540000|2024-09-04 07:39:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725435550000|2024-09-04 07:39:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725435570000|2024-09-04 07:39:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725435580000|2024-09-04 07:39:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725435590000|2024-09-04 07:39:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725435600000|2024-09-04 07:40:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725435610000|2024-09-04 07:40:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725435630000|2024-09-04 07:40:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725435640000|2024-09-04 07:40:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725435650000|2024-09-04 07:40:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725435660000|2024-09-04 07:41:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725435680000|2024-09-04 07:41:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725435690000|2024-09-04 07:41:30|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|3
1725435710000|2024-09-04 07:41:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725435730000|2024-09-04 07:42:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435750000|2024-09-04 07:42:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725435760000|2024-09-04 07:42:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725435770000|2024-09-04 07:42:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435780000|2024-09-04 07:43:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725435790000|2024-09-04 07:43:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725435800000|2024-09-04 07:43:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725435820000|2024-09-04 07:43:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725435830000|2024-09-04 07:43:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725435840000|2024-09-04 07:44:00|46.09|45.79|46.19|45.89|46.19|45.89|46.09|45.79|4
1725435850000|2024-09-04 07:44:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1725435860000|2024-09-04 07:44:20|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|5
1725435870000|2024-09-04 07:44:30|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|3
1725435880000|2024-09-04 07:44:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1725435890000|2024-09-04 07:44:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1725435900000|2024-09-04 07:45:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725435910000|2024-09-04 07:45:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725435920000|2024-09-04 07:45:20|46.24|45.94|46.16|45.86|46.24|45.94|46.16|45.86|7
1725435930000|2024-09-04 07:45:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725435940000|2024-09-04 07:45:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725435950000|2024-09-04 07:45:50|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|4
1725435960000|2024-09-04 07:46:00|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|5
1725435980000|2024-09-04 07:46:20|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|4
1725435990000|2024-09-04 07:46:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725436000000|2024-09-04 07:46:40|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1725436020000|2024-09-04 07:47:00|46.15|45.85|46.16|45.86|46.18|45.88|46.15|45.85|6
1725436030000|2024-09-04 07:47:10|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|4
1725436040000|2024-09-04 07:47:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|4
1725436050000|2024-09-04 07:47:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725436060000|2024-09-04 07:47:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725436070000|2024-09-04 07:47:50|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|5
1725436080000|2024-09-04 07:48:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436090000|2024-09-04 07:48:10|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725436100000|2024-09-04 07:48:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725436110000|2024-09-04 07:48:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436120000|2024-09-04 07:48:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725436130000|2024-09-04 07:48:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436140000|2024-09-04 07:49:00|46.09|45.79|46.16|45.86|46.16|45.86|46.09|45.79|8
1725436160000|2024-09-04 07:49:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436180000|2024-09-04 07:49:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725436200000|2024-09-04 07:50:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436210000|2024-09-04 07:50:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|2
1725436220000|2024-09-04 07:50:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725436270000|2024-09-04 07:51:10|46.14|45.84|46.16|45.86|46.17|45.87|46.14|45.84|4
1725436280000|2024-09-04 07:51:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725436290000|2024-09-04 07:51:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725436300000|2024-09-04 07:51:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725436310000|2024-09-04 07:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725436320000|2024-09-04 07:52:00|46.08|45.78|46.06|45.76|46.09|45.79|46.06|45.76|5
1725436340000|2024-09-04 07:52:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436350000|2024-09-04 07:52:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436370000|2024-09-04 07:52:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436380000|2024-09-04 07:53:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436400000|2024-09-04 07:53:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725436410000|2024-09-04 07:53:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436420000|2024-09-04 07:53:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725436430000|2024-09-04 07:53:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436450000|2024-09-04 07:54:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725436460000|2024-09-04 07:54:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436510000|2024-09-04 07:55:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725436520000|2024-09-04 07:55:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725436550000|2024-09-04 07:55:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1725436560000|2024-09-04 07:56:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725436580000|2024-09-04 07:56:20|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1725436600000|2024-09-04 07:56:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725436620000|2024-09-04 07:57:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725436650000|2024-09-04 07:57:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725436670000|2024-09-04 07:57:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725436700000|2024-09-04 07:58:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725436710000|2024-09-04 07:58:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725436730000|2024-09-04 07:58:50|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1725436740000|2024-09-04 07:59:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436760000|2024-09-04 07:59:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725436780000|2024-09-04 07:59:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725436800000|2024-09-04 08:00:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|6
1725436810000|2024-09-04 08:00:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725436820000|2024-09-04 08:00:20|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725436830000|2024-09-04 08:00:30|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|4
1725436850000|2024-09-04 08:00:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1725436860000|2024-09-04 08:01:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725436870000|2024-09-04 08:01:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725436890000|2024-09-04 08:01:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725436900000|2024-09-04 08:01:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725436910000|2024-09-04 08:01:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725436940000|2024-09-04 08:02:20|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|4
1725436950000|2024-09-04 08:02:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1725436960000|2024-09-04 08:02:40|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1725436970000|2024-09-04 08:02:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725436980000|2024-09-04 08:03:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725436990000|2024-09-04 08:03:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725437000000|2024-09-04 08:03:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437010000|2024-09-04 08:03:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725437020000|2024-09-04 08:03:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725437030000|2024-09-04 08:03:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437040000|2024-09-04 08:04:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725437060000|2024-09-04 08:04:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725437070000|2024-09-04 08:04:30|46.09|45.79|46.15|45.85|46.15|45.85|46.09|45.79|5
1725437080000|2024-09-04 08:04:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725437100000|2024-09-04 08:05:00|46.15|45.85|46.15|45.85|46.15|45.85|46.11|45.81|12
1725437110000|2024-09-04 08:05:10|46.14|45.84|46.12|45.82|46.15|45.85|46.12|45.82|5
1725437120000|2024-09-04 08:05:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|6
1725437130000|2024-09-04 08:05:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725437140000|2024-09-04 08:05:40|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|4
1725437160000|2024-09-04 08:06:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437190000|2024-09-04 08:06:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437200000|2024-09-04 08:06:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437210000|2024-09-04 08:06:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725437230000|2024-09-04 08:07:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437250000|2024-09-04 08:07:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437270000|2024-09-04 08:07:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725437280000|2024-09-04 08:08:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437300000|2024-09-04 08:08:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725437310000|2024-09-04 08:08:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437320000|2024-09-04 08:08:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437330000|2024-09-04 08:08:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725437340000|2024-09-04 08:09:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437360000|2024-09-04 08:09:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437370000|2024-09-04 08:09:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725437380000|2024-09-04 08:09:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437410000|2024-09-04 08:10:10|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|3
1725437420000|2024-09-04 08:10:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725437430000|2024-09-04 08:10:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725437440000|2024-09-04 08:10:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725437460000|2024-09-04 08:11:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437470000|2024-09-04 08:11:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725437490000|2024-09-04 08:11:30|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1725437510000|2024-09-04 08:11:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437520000|2024-09-04 08:12:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725437540000|2024-09-04 08:12:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725437550000|2024-09-04 08:12:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725437560000|2024-09-04 08:12:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1725437570000|2024-09-04 08:12:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437580000|2024-09-04 08:13:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725437610000|2024-09-04 08:13:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725437620000|2024-09-04 08:13:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437650000|2024-09-04 08:14:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725437660000|2024-09-04 08:14:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437680000|2024-09-04 08:14:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725437700000|2024-09-04 08:15:00|46.06|45.76|46.08|45.78|46.09|45.79|46.06|45.76|5
1725437710000|2024-09-04 08:15:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725437740000|2024-09-04 08:15:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437750000|2024-09-04 08:15:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437760000|2024-09-04 08:16:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437770000|2024-09-04 08:16:10|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725437800000|2024-09-04 08:16:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437820000|2024-09-04 08:17:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437830000|2024-09-04 08:17:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725437850000|2024-09-04 08:17:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725437860000|2024-09-04 08:17:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725437870000|2024-09-04 08:17:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725437880000|2024-09-04 08:18:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725437900000|2024-09-04 08:18:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725437910000|2024-09-04 08:18:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1725437930000|2024-09-04 08:18:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|4
1725437940000|2024-09-04 08:19:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|10
1725437950000|2024-09-04 08:19:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725437970000|2024-09-04 08:19:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725437980000|2024-09-04 08:19:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|8
1725437990000|2024-09-04 08:19:50|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|11
1725438000000|2024-09-04 08:20:00|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|6
1725438010000|2024-09-04 08:20:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|10
1725438020000|2024-09-04 08:20:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|14
1725438030000|2024-09-04 08:20:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725438040000|2024-09-04 08:20:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725438050000|2024-09-04 08:20:50|46.12|45.82|46.15|45.85|46.15|45.85|46.11|45.81|7
1725438060000|2024-09-04 08:21:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|10
1725438070000|2024-09-04 08:21:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1725438110000|2024-09-04 08:21:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438120000|2024-09-04 08:22:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725438130000|2024-09-04 08:22:10|46.14|45.84|46.13|45.83|46.14|45.84|46.1|45.8|7
1725438140000|2024-09-04 08:22:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725438160000|2024-09-04 08:22:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725438170000|2024-09-04 08:22:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725438180000|2024-09-04 08:23:00|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725438190000|2024-09-04 08:23:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725438200000|2024-09-04 08:23:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725438240000|2024-09-04 08:24:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438250000|2024-09-04 08:24:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438270000|2024-09-04 08:24:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438290000|2024-09-04 08:24:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725438300000|2024-09-04 08:25:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1725438310000|2024-09-04 08:25:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1725438320000|2024-09-04 08:25:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725438330000|2024-09-04 08:25:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438370000|2024-09-04 08:26:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725438380000|2024-09-04 08:26:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725438390000|2024-09-04 08:26:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725438410000|2024-09-04 08:26:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725438440000|2024-09-04 08:27:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725438450000|2024-09-04 08:27:30|46.18|45.88|46.22|45.92|46.23|45.93|46.18|45.88|3
1725438460000|2024-09-04 08:27:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1725438470000|2024-09-04 08:27:50|46.22|45.92|46.3|46|46.31|46.01|46.21|45.91|6
1725438480000|2024-09-04 08:28:00|46.31|46.01|46.32|46.02|46.32|46.02|46.29|45.99|7
1725438490000|2024-09-04 08:28:10|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|5
1725438520000|2024-09-04 08:28:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725438530000|2024-09-04 08:28:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725438540000|2024-09-04 08:29:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725438550000|2024-09-04 08:29:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725438580000|2024-09-04 08:29:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438590000|2024-09-04 08:29:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725438600000|2024-09-04 08:30:00|46.3|46|46.27|45.97|46.3|46|46.26|45.96|5
1725438610000|2024-09-04 08:30:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725438630000|2024-09-04 08:30:30|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|6
1725438640000|2024-09-04 08:30:40|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|4
1725438650000|2024-09-04 08:30:50|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|3
1725438660000|2024-09-04 08:31:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725438690000|2024-09-04 08:31:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725438700000|2024-09-04 08:31:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725438710000|2024-09-04 08:31:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438720000|2024-09-04 08:32:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438730000|2024-09-04 08:32:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1725438760000|2024-09-04 08:32:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438780000|2024-09-04 08:33:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725438790000|2024-09-04 08:33:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725438820000|2024-09-04 08:33:40|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|4
1725438830000|2024-09-04 08:33:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725438840000|2024-09-04 08:34:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725438850000|2024-09-04 08:34:10|46.26|45.96|46.21|45.91|46.26|45.96|46.2|45.9|9
1725438860000|2024-09-04 08:34:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725438870000|2024-09-04 08:34:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725438880000|2024-09-04 08:34:40|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725438890000|2024-09-04 08:34:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725438900000|2024-09-04 08:35:00|46.17|45.87|46.11|45.81|46.17|45.87|46.11|45.81|3
1725438910000|2024-09-04 08:35:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725438930000|2024-09-04 08:35:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1725438940000|2024-09-04 08:35:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725438960000|2024-09-04 08:36:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725438970000|2024-09-04 08:36:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725438980000|2024-09-04 08:36:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|6
1725438990000|2024-09-04 08:36:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439000000|2024-09-04 08:36:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439010000|2024-09-04 08:36:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439030000|2024-09-04 08:37:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439040000|2024-09-04 08:37:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439050000|2024-09-04 08:37:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725439060000|2024-09-04 08:37:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439080000|2024-09-04 08:38:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439090000|2024-09-04 08:38:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725439100000|2024-09-04 08:38:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439110000|2024-09-04 08:38:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725439120000|2024-09-04 08:38:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1725439130000|2024-09-04 08:38:50|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|4
1725439140000|2024-09-04 08:39:00|46.07|45.77|46.1|45.8|46.12|45.82|46.07|45.77|8
1725439150000|2024-09-04 08:39:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725439170000|2024-09-04 08:39:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725439180000|2024-09-04 08:39:40|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|8
1725439200000|2024-09-04 08:40:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439210000|2024-09-04 08:40:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439220000|2024-09-04 08:40:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439230000|2024-09-04 08:40:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439240000|2024-09-04 08:40:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439250000|2024-09-04 08:40:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|5
1725439260000|2024-09-04 08:41:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725439270000|2024-09-04 08:41:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725439280000|2024-09-04 08:41:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439290000|2024-09-04 08:41:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725439300000|2024-09-04 08:41:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439320000|2024-09-04 08:42:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439340000|2024-09-04 08:42:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725439350000|2024-09-04 08:42:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439360000|2024-09-04 08:42:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725439400000|2024-09-04 08:43:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|15
1725439410000|2024-09-04 08:43:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725439430000|2024-09-04 08:43:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725439440000|2024-09-04 08:44:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439460000|2024-09-04 08:44:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725439470000|2024-09-04 08:44:30|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|10
1725439480000|2024-09-04 08:44:40|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1725439490000|2024-09-04 08:44:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725439500000|2024-09-04 08:45:00|46|45.7|46.06|45.76|46.07|45.77|46|45.7|15
1725439510000|2024-09-04 08:45:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|6
1725439530000|2024-09-04 08:45:30|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725439540000|2024-09-04 08:45:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725439560000|2024-09-04 08:46:00|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|4
1725439590000|2024-09-04 08:46:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439600000|2024-09-04 08:46:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725439610000|2024-09-04 08:46:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725439620000|2024-09-04 08:47:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439630000|2024-09-04 08:47:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725439640000|2024-09-04 08:47:20|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|7
1725439670000|2024-09-04 08:47:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725439680000|2024-09-04 08:48:00|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1725439690000|2024-09-04 08:48:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1725439700000|2024-09-04 08:48:20|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|6
1725439710000|2024-09-04 08:48:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725439730000|2024-09-04 08:48:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725439740000|2024-09-04 08:49:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725439750000|2024-09-04 08:49:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725439760000|2024-09-04 08:49:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439770000|2024-09-04 08:49:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725439790000|2024-09-04 08:49:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439800000|2024-09-04 08:50:00|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1725439810000|2024-09-04 08:50:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|15
1725439820000|2024-09-04 08:50:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725439830000|2024-09-04 08:50:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725439840000|2024-09-04 08:50:40|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725439850000|2024-09-04 08:50:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725439870000|2024-09-04 08:51:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725439900000|2024-09-04 08:51:40|46.1|45.8|46.1|45.8|46.12|45.82|46.1|45.8|9
1725439910000|2024-09-04 08:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725439920000|2024-09-04 08:52:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725439930000|2024-09-04 08:52:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725439940000|2024-09-04 08:52:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1725439960000|2024-09-04 08:52:40|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|4
1725439980000|2024-09-04 08:53:00|46.12|45.82|46.15|45.85|46.17|45.87|46.12|45.82|7
1725440000000|2024-09-04 08:53:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440020000|2024-09-04 08:53:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725440030000|2024-09-04 08:53:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725440040000|2024-09-04 08:54:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440060000|2024-09-04 08:54:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725440110000|2024-09-04 08:55:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440130000|2024-09-04 08:55:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725440150000|2024-09-04 08:55:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725440170000|2024-09-04 08:56:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440220000|2024-09-04 08:57:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440240000|2024-09-04 08:57:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725440250000|2024-09-04 08:57:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440260000|2024-09-04 08:57:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725440270000|2024-09-04 08:57:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725440290000|2024-09-04 08:58:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725440300000|2024-09-04 08:58:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725440310000|2024-09-04 08:58:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725440320000|2024-09-04 08:58:40|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1725440350000|2024-09-04 08:59:10|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|9
1725440360000|2024-09-04 08:59:20|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|5
1725440370000|2024-09-04 08:59:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725440380000|2024-09-04 08:59:40|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725440390000|2024-09-04 08:59:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1725440400000|2024-09-04 09:00:00|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|7
1725440410000|2024-09-04 09:00:10|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|7
1725440420000|2024-09-04 09:00:20|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1725440430000|2024-09-04 09:00:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725440440000|2024-09-04 09:00:40|46.15|45.85|46.13|45.83|46.15|45.85|46.1|45.8|11
1725440450000|2024-09-04 09:00:50|46.14|45.84|46.17|45.87|46.17|45.87|46.13|45.83|10
1725440460000|2024-09-04 09:01:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|7
1725440470000|2024-09-04 09:01:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725440480000|2024-09-04 09:01:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725440490000|2024-09-04 09:01:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725440500000|2024-09-04 09:01:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1725440510000|2024-09-04 09:01:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440520000|2024-09-04 09:02:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725440530000|2024-09-04 09:02:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725440540000|2024-09-04 09:02:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725440550000|2024-09-04 09:02:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725440560000|2024-09-04 09:02:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725440570000|2024-09-04 09:02:50|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725440580000|2024-09-04 09:03:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1725440590000|2024-09-04 09:03:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725440600000|2024-09-04 09:03:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1725440610000|2024-09-04 09:03:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|13
1725440620000|2024-09-04 09:03:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725440660000|2024-09-04 09:04:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725440680000|2024-09-04 09:04:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725440720000|2024-09-04 09:05:20|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1725440750000|2024-09-04 09:05:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725440760000|2024-09-04 09:06:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1725440770000|2024-09-04 09:06:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725440780000|2024-09-04 09:06:20|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|12
1725440790000|2024-09-04 09:06:30|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1725440800000|2024-09-04 09:06:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725440810000|2024-09-04 09:06:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|6
1725440820000|2024-09-04 09:07:00|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|8
1725440830000|2024-09-04 09:07:10|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|12
1725440840000|2024-09-04 09:07:20|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|10
1725440850000|2024-09-04 09:07:30|46.11|45.81|46.11|45.81|46.12|45.82|46.09|45.79|11
1725440860000|2024-09-04 09:07:40|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|6
1725440870000|2024-09-04 09:07:50|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725440880000|2024-09-04 09:08:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725440890000|2024-09-04 09:08:10|46.08|45.78|46.07|45.77|46.09|45.79|46.06|45.76|6
1725440900000|2024-09-04 09:08:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1725440910000|2024-09-04 09:08:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|10
1725440920000|2024-09-04 09:08:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725440930000|2024-09-04 09:08:50|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|12
1725440940000|2024-09-04 09:09:00|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|7
1725440950000|2024-09-04 09:09:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1725440960000|2024-09-04 09:09:20|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|7
1725440970000|2024-09-04 09:09:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725440980000|2024-09-04 09:09:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725440990000|2024-09-04 09:09:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725441000000|2024-09-04 09:10:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725441010000|2024-09-04 09:10:10|46.08|45.78|46.09|45.79|46.09|45.79|46.06|45.76|8
1725441020000|2024-09-04 09:10:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1725441030000|2024-09-04 09:10:30|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725441040000|2024-09-04 09:10:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441050000|2024-09-04 09:10:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725441060000|2024-09-04 09:11:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725441070000|2024-09-04 09:11:10|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|5
1725441080000|2024-09-04 09:11:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725441090000|2024-09-04 09:11:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|9
1725441100000|2024-09-04 09:11:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|12
1725441110000|2024-09-04 09:11:50|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725441120000|2024-09-04 09:12:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1725441130000|2024-09-04 09:12:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441140000|2024-09-04 09:12:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725441150000|2024-09-04 09:12:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725441170000|2024-09-04 09:12:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725441180000|2024-09-04 09:13:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725441190000|2024-09-04 09:13:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725441210000|2024-09-04 09:13:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1725441220000|2024-09-04 09:13:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|10
1725441240000|2024-09-04 09:14:00|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|12
1725441250000|2024-09-04 09:14:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1725441260000|2024-09-04 09:14:20|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|6
1725441280000|2024-09-04 09:14:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441290000|2024-09-04 09:14:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725441310000|2024-09-04 09:15:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725441320000|2024-09-04 09:15:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725441330000|2024-09-04 09:15:30|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725441340000|2024-09-04 09:15:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441350000|2024-09-04 09:15:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441360000|2024-09-04 09:16:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725441370000|2024-09-04 09:16:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725441380000|2024-09-04 09:16:20|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725441390000|2024-09-04 09:16:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725441400000|2024-09-04 09:16:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725441410000|2024-09-04 09:16:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441420000|2024-09-04 09:17:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725441430000|2024-09-04 09:17:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725441440000|2024-09-04 09:17:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725441450000|2024-09-04 09:17:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1725441480000|2024-09-04 09:18:00|46.04|45.74|45.99|45.69|46.04|45.74|45.98|45.68|5
1725441490000|2024-09-04 09:18:10|46|45.7|46.01|45.71|46.02|45.72|45.99|45.69|14
1725441500000|2024-09-04 09:18:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1725441510000|2024-09-04 09:18:30|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|10
1725441520000|2024-09-04 09:18:40|46.01|45.71|46|45.7|46.02|45.72|46|45.7|6
1725441530000|2024-09-04 09:18:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725441540000|2024-09-04 09:19:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|6
1725441550000|2024-09-04 09:19:10|46.02|45.72|46|45.7|46.02|45.72|46|45.7|11
1725441560000|2024-09-04 09:19:20|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|6
1725441570000|2024-09-04 09:19:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1725441580000|2024-09-04 09:19:40|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|16
1725441590000|2024-09-04 09:19:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|8
1725441600000|2024-09-04 09:20:00|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|7
1725441610000|2024-09-04 09:20:10|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|15
1725441620000|2024-09-04 09:20:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|11
1725441630000|2024-09-04 09:20:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725441640000|2024-09-04 09:20:40|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1725441660000|2024-09-04 09:21:00|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|4
1725441670000|2024-09-04 09:21:10|46.03|45.73|46.05|45.75|46.08|45.78|46.02|45.72|9
1725441680000|2024-09-04 09:21:20|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|4
1725441690000|2024-09-04 09:21:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725441700000|2024-09-04 09:21:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1725441710000|2024-09-04 09:21:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725441740000|2024-09-04 09:22:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441750000|2024-09-04 09:22:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725441760000|2024-09-04 09:22:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725441780000|2024-09-04 09:23:00|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1725441790000|2024-09-04 09:23:10|45.99|45.69|46.06|45.76|46.06|45.76|45.99|45.69|10
1725441800000|2024-09-04 09:23:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725441820000|2024-09-04 09:23:40|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1725441830000|2024-09-04 09:23:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|8
1725441840000|2024-09-04 09:24:00|46.08|45.78|46.06|45.76|46.09|45.79|46.06|45.76|8
1725441850000|2024-09-04 09:24:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|10
1725441860000|2024-09-04 09:24:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|4
1725441870000|2024-09-04 09:24:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|8
1725441880000|2024-09-04 09:24:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|9
1725441890000|2024-09-04 09:24:50|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|9
1725441900000|2024-09-04 09:25:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441940000|2024-09-04 09:25:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725441950000|2024-09-04 09:25:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725441960000|2024-09-04 09:26:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725441970000|2024-09-04 09:26:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725441990000|2024-09-04 09:26:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725442000000|2024-09-04 09:26:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725442050000|2024-09-04 09:27:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725442060000|2024-09-04 09:27:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725442070000|2024-09-04 09:27:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725442090000|2024-09-04 09:28:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725442100000|2024-09-04 09:28:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442120000|2024-09-04 09:28:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725442150000|2024-09-04 09:29:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442160000|2024-09-04 09:29:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1725442180000|2024-09-04 09:29:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725442200000|2024-09-04 09:30:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|2
1725442210000|2024-09-04 09:30:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442220000|2024-09-04 09:30:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725442230000|2024-09-04 09:30:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442250000|2024-09-04 09:30:50|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1725442260000|2024-09-04 09:31:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442270000|2024-09-04 09:31:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725442320000|2024-09-04 09:32:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725442330000|2024-09-04 09:32:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1725442340000|2024-09-04 09:32:20|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|6
1725442350000|2024-09-04 09:32:30|45.89|45.59|45.93|45.63|45.93|45.63|45.89|45.59|4
1725442360000|2024-09-04 09:32:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442410000|2024-09-04 09:33:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442420000|2024-09-04 09:33:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725442430000|2024-09-04 09:33:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442450000|2024-09-04 09:34:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442470000|2024-09-04 09:34:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442500000|2024-09-04 09:35:00|45.98|45.68|46|45.7|46|45.7|45.98|45.68|5
1725442520000|2024-09-04 09:35:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725442530000|2024-09-04 09:35:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725442540000|2024-09-04 09:35:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442560000|2024-09-04 09:36:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442580000|2024-09-04 09:36:20|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725442590000|2024-09-04 09:36:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442600000|2024-09-04 09:36:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442610000|2024-09-04 09:36:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442620000|2024-09-04 09:37:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442630000|2024-09-04 09:37:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442650000|2024-09-04 09:37:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1725442660000|2024-09-04 09:37:40|45.95|45.65|45.92|45.62|45.95|45.65|45.92|45.62|2
1725442680000|2024-09-04 09:38:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725442690000|2024-09-04 09:38:10|45.89|45.59|45.9|45.6|45.91|45.61|45.89|45.59|4
1725442700000|2024-09-04 09:38:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442710000|2024-09-04 09:38:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725442730000|2024-09-04 09:38:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442740000|2024-09-04 09:39:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725442760000|2024-09-04 09:39:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725442800000|2024-09-04 09:40:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1725442810000|2024-09-04 09:40:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725442830000|2024-09-04 09:40:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725442850000|2024-09-04 09:40:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442870000|2024-09-04 09:41:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442880000|2024-09-04 09:41:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725442900000|2024-09-04 09:41:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725442910000|2024-09-04 09:41:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725442930000|2024-09-04 09:42:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725442940000|2024-09-04 09:42:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725442960000|2024-09-04 09:42:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725443090000|2024-09-04 09:44:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725443100000|2024-09-04 09:45:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725443110000|2024-09-04 09:45:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725443120000|2024-09-04 09:45:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725443130000|2024-09-04 09:45:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725443140000|2024-09-04 09:45:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725443150000|2024-09-04 09:45:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1725443160000|2024-09-04 09:46:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725443170000|2024-09-04 09:46:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725443180000|2024-09-04 09:46:20|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|3
1725443190000|2024-09-04 09:46:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725443220000|2024-09-04 09:47:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725443230000|2024-09-04 09:47:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725443270000|2024-09-04 09:47:50|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725443280000|2024-09-04 09:48:00|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|7
1725443290000|2024-09-04 09:48:10|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|8
1725443300000|2024-09-04 09:48:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725443310000|2024-09-04 09:48:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1725443320000|2024-09-04 09:48:40|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|6
1725443330000|2024-09-04 09:48:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725443340000|2024-09-04 09:49:00|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1725443350000|2024-09-04 09:49:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725443360000|2024-09-04 09:49:20|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|5
1725443370000|2024-09-04 09:49:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725443380000|2024-09-04 09:49:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725443400000|2024-09-04 09:50:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1725443420000|2024-09-04 09:50:20|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1725443440000|2024-09-04 09:50:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725443450000|2024-09-04 09:50:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1725443460000|2024-09-04 09:51:00|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|4
1725443470000|2024-09-04 09:51:10|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|3
1725443490000|2024-09-04 09:51:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725443530000|2024-09-04 09:52:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1725443540000|2024-09-04 09:52:20|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1725443570000|2024-09-04 09:52:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1725443580000|2024-09-04 09:53:00|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|4
1725443590000|2024-09-04 09:53:10|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725443600000|2024-09-04 09:53:20|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1725443610000|2024-09-04 09:53:30|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725443630000|2024-09-04 09:53:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725443640000|2024-09-04 09:54:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443660000|2024-09-04 09:54:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725443670000|2024-09-04 09:54:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725443700000|2024-09-04 09:55:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443720000|2024-09-04 09:55:20|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|3
1725443730000|2024-09-04 09:55:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1725443740000|2024-09-04 09:55:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725443760000|2024-09-04 09:56:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725443770000|2024-09-04 09:56:10|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725443790000|2024-09-04 09:56:30|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725443820000|2024-09-04 09:57:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725443830000|2024-09-04 09:57:10|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1725443840000|2024-09-04 09:57:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725443850000|2024-09-04 09:57:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1725443860000|2024-09-04 09:57:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725443880000|2024-09-04 09:58:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725443910000|2024-09-04 09:58:30|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725443940000|2024-09-04 09:59:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1725443960000|2024-09-04 09:59:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725443980000|2024-09-04 09:59:40|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1725444000000|2024-09-04 10:00:00|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1725444010000|2024-09-04 10:00:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1725444020000|2024-09-04 10:00:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725444040000|2024-09-04 10:00:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725444050000|2024-09-04 10:00:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725444060000|2024-09-04 10:01:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1725444070000|2024-09-04 10:01:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725444080000|2024-09-04 10:01:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725444120000|2024-09-04 10:02:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1725444130000|2024-09-04 10:02:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444170000|2024-09-04 10:02:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725444180000|2024-09-04 10:03:00|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1725444190000|2024-09-04 10:03:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725444210000|2024-09-04 10:03:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1725444220000|2024-09-04 10:03:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|4
1725444230000|2024-09-04 10:03:50|45.79|45.49|45.77|45.47|45.79|45.49|45.76|45.46|6
1725444240000|2024-09-04 10:04:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444250000|2024-09-04 10:04:10|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725444280000|2024-09-04 10:04:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725444300000|2024-09-04 10:05:00|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1725444320000|2024-09-04 10:05:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1725444330000|2024-09-04 10:05:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444340000|2024-09-04 10:05:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725444350000|2024-09-04 10:05:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725444360000|2024-09-04 10:06:00|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1725444370000|2024-09-04 10:06:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1725444400000|2024-09-04 10:06:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725444410000|2024-09-04 10:06:50|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1725444420000|2024-09-04 10:07:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725444430000|2024-09-04 10:07:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444480000|2024-09-04 10:08:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1725444490000|2024-09-04 10:08:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725444500000|2024-09-04 10:08:20|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|5
1725444510000|2024-09-04 10:08:30|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725444520000|2024-09-04 10:08:40|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1725444540000|2024-09-04 10:09:00|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|8
1725444550000|2024-09-04 10:09:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725444560000|2024-09-04 10:09:20|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|5
1725444570000|2024-09-04 10:09:30|45.67|45.37|45.67|45.37|45.68|45.38|45.66|45.36|6
1725444580000|2024-09-04 10:09:40|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1725444590000|2024-09-04 10:09:50|45.67|45.37|45.68|45.38|45.68|45.38|45.66|45.36|4
1725444600000|2024-09-04 10:10:00|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|7
1725444610000|2024-09-04 10:10:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|6
1725444620000|2024-09-04 10:10:20|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|4
1725444630000|2024-09-04 10:10:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444640000|2024-09-04 10:10:40|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725444650000|2024-09-04 10:10:50|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725444660000|2024-09-04 10:11:00|45.7|45.4|45.69|45.39|45.7|45.4|45.68|45.38|11
1725444670000|2024-09-04 10:11:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444680000|2024-09-04 10:11:20|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|6
1725444690000|2024-09-04 10:11:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444710000|2024-09-04 10:11:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1725444720000|2024-09-04 10:12:00|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|6
1725444730000|2024-09-04 10:12:10|45.66|45.36|45.64|45.34|45.66|45.36|45.63|45.33|6
1725444740000|2024-09-04 10:12:20|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|5
1725444760000|2024-09-04 10:12:40|45.64|45.34|45.64|45.34|45.64|45.34|45.62|45.32|6
1725444770000|2024-09-04 10:12:50|45.65|45.35|45.66|45.36|45.66|45.36|45.64|45.34|5
1725444780000|2024-09-04 10:13:00|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725444790000|2024-09-04 10:13:10|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|8
1725444800000|2024-09-04 10:13:20|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|7
1725444810000|2024-09-04 10:13:30|45.7|45.4|45.71|45.41|45.71|45.41|45.68|45.38|8
1725444820000|2024-09-04 10:13:40|45.7|45.4|45.71|45.41|45.71|45.41|45.69|45.39|8
1725444830000|2024-09-04 10:13:50|45.69|45.39|45.7|45.4|45.71|45.41|45.68|45.38|10
1725444840000|2024-09-04 10:14:00|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|6
1725444850000|2024-09-04 10:14:10|45.69|45.39|45.69|45.39|45.7|45.4|45.68|45.38|11
1725444860000|2024-09-04 10:14:20|45.71|45.41|45.69|45.39|45.71|45.41|45.68|45.38|13
1725444870000|2024-09-04 10:14:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|4
1725444880000|2024-09-04 10:14:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1725444890000|2024-09-04 10:14:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1725444900000|2024-09-04 10:15:00|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|2
1725444910000|2024-09-04 10:15:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|9
1725444920000|2024-09-04 10:15:20|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|3
1725444930000|2024-09-04 10:15:30|45.64|45.34|45.67|45.37|45.68|45.38|45.64|45.34|6
1725444940000|2024-09-04 10:15:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444950000|2024-09-04 10:15:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1725444960000|2024-09-04 10:16:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725444970000|2024-09-04 10:16:10|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|9
1725444980000|2024-09-04 10:16:20|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|4
1725444990000|2024-09-04 10:16:30|45.67|45.37|45.68|45.38|45.69|45.39|45.67|45.37|10
1725445000000|2024-09-04 10:16:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1725445010000|2024-09-04 10:16:50|45.68|45.38|45.67|45.37|45.69|45.39|45.67|45.37|4
1725445020000|2024-09-04 10:17:00|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|5
1725445030000|2024-09-04 10:17:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725445040000|2024-09-04 10:17:20|45.67|45.37|45.66|45.36|45.68|45.38|45.66|45.36|4
1725445050000|2024-09-04 10:17:30|45.67|45.37|45.59|45.29|45.67|45.37|45.58|45.28|10
1725445060000|2024-09-04 10:17:40|45.58|45.28|45.58|45.28|45.58|45.28|45.56|45.26|8
1725445070000|2024-09-04 10:17:50|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1725445080000|2024-09-04 10:18:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725445090000|2024-09-04 10:18:10|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|10
1725445100000|2024-09-04 10:18:20|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1725445110000|2024-09-04 10:18:30|45.52|45.22|45.5|45.2|45.52|45.22|45.49|45.19|15
1725445120000|2024-09-04 10:18:40|45.51|45.21|45.51|45.21|45.53|45.23|45.5|45.2|11
1725445130000|2024-09-04 10:18:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|4
1725445140000|2024-09-04 10:19:00|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|7
1725445150000|2024-09-04 10:19:10|45.51|45.21|45.51|45.21|45.53|45.23|45.51|45.21|5
1725445160000|2024-09-04 10:19:20|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1725445170000|2024-09-04 10:19:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725445180000|2024-09-04 10:19:40|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1725445190000|2024-09-04 10:19:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725445200000|2024-09-04 10:20:00|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|5
1725445210000|2024-09-04 10:20:10|45.5|45.2|45.52|45.22|45.54|45.24|45.5|45.2|10
1725445220000|2024-09-04 10:20:20|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1725445230000|2024-09-04 10:20:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725445240000|2024-09-04 10:20:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725445250000|2024-09-04 10:20:50|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|3
1725445260000|2024-09-04 10:21:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|4
1725445270000|2024-09-04 10:21:10|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725445280000|2024-09-04 10:21:20|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725445290000|2024-09-04 10:21:30|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|6
1725445300000|2024-09-04 10:21:40|45.53|45.23|45.54|45.24|45.56|45.26|45.53|45.23|7
1725445310000|2024-09-04 10:21:50|45.55|45.25|45.53|45.23|45.57|45.27|45.53|45.23|8
1725445320000|2024-09-04 10:22:00|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|7
1725445330000|2024-09-04 10:22:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|6
1725445340000|2024-09-04 10:22:20|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|7
1725445350000|2024-09-04 10:22:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725445360000|2024-09-04 10:22:40|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|5
1725445370000|2024-09-04 10:22:50|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1725445380000|2024-09-04 10:23:00|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|7
1725445390000|2024-09-04 10:23:10|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|3
1725445400000|2024-09-04 10:23:20|45.5|45.2|45.5|45.2|45.51|45.21|45.49|45.19|11
1725445410000|2024-09-04 10:23:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725445420000|2024-09-04 10:23:40|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1725445430000|2024-09-04 10:23:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725445440000|2024-09-04 10:24:00|45.5|45.2|45.51|45.21|45.51|45.21|45.49|45.19|3
1725445450000|2024-09-04 10:24:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725445460000|2024-09-04 10:24:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725445470000|2024-09-04 10:24:30|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|5
1725445480000|2024-09-04 10:24:40|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1725445490000|2024-09-04 10:24:50|45.51|45.21|45.51|45.21|45.52|45.22|45.5|45.2|7
1725445500000|2024-09-04 10:25:00|45.52|45.22|45.57|45.27|45.57|45.27|45.51|45.21|8
1725445510000|2024-09-04 10:25:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|4
1725445520000|2024-09-04 10:25:20|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|4
1725445530000|2024-09-04 10:25:30|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1725445540000|2024-09-04 10:25:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1725445550000|2024-09-04 10:25:50|45.6|45.3|45.61|45.31|45.62|45.32|45.59|45.29|6
1725445560000|2024-09-04 10:26:00|45.6|45.3|45.62|45.32|45.62|45.32|45.59|45.29|11
1725445570000|2024-09-04 10:26:10|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1725445580000|2024-09-04 10:26:20|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|6
1725445590000|2024-09-04 10:26:30|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|4
1725445600000|2024-09-04 10:26:40|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|6
1725445610000|2024-09-04 10:26:50|45.63|45.33|45.62|45.32|45.64|45.34|45.62|45.32|9
1725445620000|2024-09-04 10:27:00|45.61|45.31|45.63|45.33|45.68|45.38|45.61|45.31|15
1725445630000|2024-09-04 10:27:10|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1725445640000|2024-09-04 10:27:20|45.62|45.32|45.62|45.32|45.64|45.34|45.62|45.32|8
1725445650000|2024-09-04 10:27:30|45.63|45.33|45.63|45.33|45.63|45.33|45.61|45.31|8
1725445660000|2024-09-04 10:27:40|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|9
1725445670000|2024-09-04 10:27:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|6
1725445680000|2024-09-04 10:28:00|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725445690000|2024-09-04 10:28:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|6
1725445700000|2024-09-04 10:28:20|45.58|45.28|45.57|45.27|45.58|45.28|45.56|45.26|4
1725445710000|2024-09-04 10:28:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725445720000|2024-09-04 10:28:40|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|4
1725445730000|2024-09-04 10:28:50|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1725445740000|2024-09-04 10:29:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725445750000|2024-09-04 10:29:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|4
1725445760000|2024-09-04 10:29:20|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|3
1725445770000|2024-09-04 10:29:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445780000|2024-09-04 10:29:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1725445800000|2024-09-04 10:30:00|45.57|45.27|45.59|45.29|45.61|45.31|45.57|45.27|11
1725445810000|2024-09-04 10:30:10|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1725445820000|2024-09-04 10:30:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725445830000|2024-09-04 10:30:30|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1725445870000|2024-09-04 10:31:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445880000|2024-09-04 10:31:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1725445890000|2024-09-04 10:31:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725445900000|2024-09-04 10:31:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725445920000|2024-09-04 10:32:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725445940000|2024-09-04 10:32:20|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|2
1725445950000|2024-09-04 10:32:30|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1725445970000|2024-09-04 10:32:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725445980000|2024-09-04 10:33:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725446030000|2024-09-04 10:33:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725446040000|2024-09-04 10:34:00|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725446050000|2024-09-04 10:34:10|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|2
1725446070000|2024-09-04 10:34:30|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725446080000|2024-09-04 10:34:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446110000|2024-09-04 10:35:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725446120000|2024-09-04 10:35:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725446130000|2024-09-04 10:35:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446140000|2024-09-04 10:35:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446150000|2024-09-04 10:35:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446160000|2024-09-04 10:36:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725446180000|2024-09-04 10:36:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725446190000|2024-09-04 10:36:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446200000|2024-09-04 10:36:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446240000|2024-09-04 10:37:20|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725446250000|2024-09-04 10:37:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446260000|2024-09-04 10:37:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446270000|2024-09-04 10:37:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446280000|2024-09-04 10:38:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446290000|2024-09-04 10:38:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446300000|2024-09-04 10:38:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446310000|2024-09-04 10:38:30|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725446330000|2024-09-04 10:38:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446340000|2024-09-04 10:39:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446360000|2024-09-04 10:39:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446380000|2024-09-04 10:39:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446390000|2024-09-04 10:39:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446400000|2024-09-04 10:40:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725446410000|2024-09-04 10:40:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446480000|2024-09-04 10:41:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446510000|2024-09-04 10:41:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725446520000|2024-09-04 10:42:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725446540000|2024-09-04 10:42:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725446560000|2024-09-04 10:42:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725446580000|2024-09-04 10:43:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725446590000|2024-09-04 10:43:10|45.45|45.15|45.41|45.11|45.45|45.15|45.41|45.11|2
1725446600000|2024-09-04 10:43:20|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|3
1725446610000|2024-09-04 10:43:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725446630000|2024-09-04 10:43:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725446640000|2024-09-04 10:44:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725446660000|2024-09-04 10:44:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725446690000|2024-09-04 10:44:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725446710000|2024-09-04 10:45:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725446720000|2024-09-04 10:45:20|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725446740000|2024-09-04 10:45:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725446770000|2024-09-04 10:46:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725446790000|2024-09-04 10:46:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725446810000|2024-09-04 10:46:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725446820000|2024-09-04 10:47:00|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1725446830000|2024-09-04 10:47:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725446840000|2024-09-04 10:47:20|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|3
1725446850000|2024-09-04 10:47:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1725446860000|2024-09-04 10:47:40|45.31|45.01|45.33|45.03|45.33|45.03|45.3|45|5
1725446870000|2024-09-04 10:47:50|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|4
1725446880000|2024-09-04 10:48:00|45.34|45.04|45.31|45.01|45.34|45.04|45.31|45.01|4
1725446890000|2024-09-04 10:48:10|45.29|44.99|45.31|45.01|45.32|45.02|45.29|44.99|5
1725446900000|2024-09-04 10:48:20|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|10
1725446910000|2024-09-04 10:48:30|45.3|45|45.28|44.98|45.3|45|45.26|44.96|9
1725446920000|2024-09-04 10:48:40|45.29|44.99|45.3|45|45.3|45|45.29|44.99|12
1725446930000|2024-09-04 10:48:50|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|5
1725446940000|2024-09-04 10:49:00|45.32|45.02|45.3|45|45.33|45.03|45.3|45|14
1725446950000|2024-09-04 10:49:10|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1725446960000|2024-09-04 10:49:20|45.31|45.01|45.31|45.01|45.31|45.01|45.29|44.99|10
1725446970000|2024-09-04 10:49:30|45.32|45.02|45.3|45|45.32|45.02|45.3|45|5
1725446980000|2024-09-04 10:49:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725446990000|2024-09-04 10:49:50|45.28|44.98|45.3|45|45.3|45|45.27|44.97|11
1725447000000|2024-09-04 10:50:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|7
1725447010000|2024-09-04 10:50:10|45.32|45.02|45.33|45.03|45.34|45.04|45.31|45.01|10
1725447020000|2024-09-04 10:50:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725447030000|2024-09-04 10:50:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725447040000|2024-09-04 10:50:40|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|5
1725447060000|2024-09-04 10:51:00|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725447070000|2024-09-04 10:51:10|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1725447080000|2024-09-04 10:51:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725447090000|2024-09-04 10:51:30|45.27|44.97|45.3|45|45.3|45|45.27|44.97|5
1725447100000|2024-09-04 10:51:40|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|7
1725447110000|2024-09-04 10:51:50|45.3|45|45.33|45.03|45.33|45.03|45.3|45|6
1725447120000|2024-09-04 10:52:00|45.32|45.02|45.3|45|45.32|45.02|45.29|44.99|7
1725447130000|2024-09-04 10:52:10|45.29|44.99|45.3|45|45.3|45|45.29|44.99|8
1725447140000|2024-09-04 10:52:20|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1725447150000|2024-09-04 10:52:30|45.29|44.99|45.28|44.98|45.3|45|45.27|44.97|12
1725447160000|2024-09-04 10:52:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725447170000|2024-09-04 10:52:50|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|9
1725447180000|2024-09-04 10:53:00|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725447190000|2024-09-04 10:53:10|45.26|44.96|45.2|44.9|45.27|44.97|45.2|44.9|11
1725447200000|2024-09-04 10:53:20|45.22|44.92|45.24|44.94|45.24|44.94|45.21|44.91|14
1725447210000|2024-09-04 10:53:30|45.23|44.93|45.23|44.93|45.24|44.94|45.22|44.92|7
1725447220000|2024-09-04 10:53:40|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|13
1725447230000|2024-09-04 10:53:50|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|4
1725447240000|2024-09-04 10:54:00|45.22|44.92|45.22|44.92|45.23|44.93|45.21|44.91|13
1725447250000|2024-09-04 10:54:10|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|9
1725447260000|2024-09-04 10:54:20|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1725447270000|2024-09-04 10:54:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447280000|2024-09-04 10:54:40|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447290000|2024-09-04 10:54:50|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725447300000|2024-09-04 10:55:00|45.2|44.9|45.23|44.93|45.23|44.93|45.2|44.9|6
1725447310000|2024-09-04 10:55:10|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|3
1725447320000|2024-09-04 10:55:20|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|8
1725447330000|2024-09-04 10:55:30|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|7
1725447340000|2024-09-04 10:55:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725447350000|2024-09-04 10:55:50|45.22|44.92|45.22|44.92|45.22|44.92|45.21|44.91|3
1725447360000|2024-09-04 10:56:00|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1725447370000|2024-09-04 10:56:10|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725447380000|2024-09-04 10:56:20|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|4
1725447390000|2024-09-04 10:56:30|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|6
1725447400000|2024-09-04 10:56:40|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|3
1725447410000|2024-09-04 10:56:50|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1725447420000|2024-09-04 10:57:00|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|5
1725447430000|2024-09-04 10:57:10|45.23|44.93|45.27|44.97|45.27|44.97|45.23|44.93|5
1725447440000|2024-09-04 10:57:20|45.28|44.98|45.26|44.96|45.28|44.98|45.25|44.95|7
1725447450000|2024-09-04 10:57:30|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|4
1725447460000|2024-09-04 10:57:40|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|6
1725447470000|2024-09-04 10:57:50|45.27|44.97|45.27|44.97|45.28|44.98|45.26|44.96|9
1725447480000|2024-09-04 10:58:00|45.28|44.98|45.25|44.95|45.28|44.98|45.25|44.95|8
1725447490000|2024-09-04 10:58:10|45.26|44.96|45.22|44.92|45.26|44.96|45.21|44.91|9
1725447500000|2024-09-04 10:58:20|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|7
1725447510000|2024-09-04 10:58:30|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|4
1725447520000|2024-09-04 10:58:40|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1725447540000|2024-09-04 10:59:00|45.2|44.9|45.19|44.89|45.21|44.91|45.18|44.88|8
1725447550000|2024-09-04 10:59:10|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|5
1725447560000|2024-09-04 10:59:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1725447570000|2024-09-04 10:59:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725447580000|2024-09-04 10:59:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|8
1725447590000|2024-09-04 10:59:50|45.18|44.88|45.19|44.89|45.2|44.9|45.18|44.88|9
1725447600000|2024-09-04 11:00:00|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1725447610000|2024-09-04 11:00:10|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725447620000|2024-09-04 11:00:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447640000|2024-09-04 11:00:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725447660000|2024-09-04 11:01:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447690000|2024-09-04 11:01:30|45.2|44.9|45.26|44.96|45.26|44.96|45.2|44.9|6
1725447700000|2024-09-04 11:01:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725447720000|2024-09-04 11:02:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725447750000|2024-09-04 11:02:30|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|3
1725447760000|2024-09-04 11:02:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725447790000|2024-09-04 11:03:10|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725447800000|2024-09-04 11:03:20|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1725447840000|2024-09-04 11:04:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725447870000|2024-09-04 11:04:30|45.22|44.92|45.2|44.9|45.22|44.92|45.19|44.89|4
1725447880000|2024-09-04 11:04:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725447890000|2024-09-04 11:04:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1725447900000|2024-09-04 11:05:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725447920000|2024-09-04 11:05:20|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|3
1725447930000|2024-09-04 11:05:30|45.21|44.91|45.22|44.92|45.23|44.93|45.21|44.91|6
1725447940000|2024-09-04 11:05:40|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1725447960000|2024-09-04 11:06:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1725447970000|2024-09-04 11:06:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725447980000|2024-09-04 11:06:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725447990000|2024-09-04 11:06:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725448020000|2024-09-04 11:07:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448040000|2024-09-04 11:07:20|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|9
1725448050000|2024-09-04 11:07:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448060000|2024-09-04 11:07:40|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|5
1725448070000|2024-09-04 11:07:50|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|5
1725448080000|2024-09-04 11:08:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448090000|2024-09-04 11:08:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|6
1725448100000|2024-09-04 11:08:20|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|11
1725448110000|2024-09-04 11:08:30|45.29|44.99|45.29|44.99|45.3|45|45.28|44.98|8
1725448120000|2024-09-04 11:08:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448130000|2024-09-04 11:08:50|45.28|44.98|45.3|45|45.31|45.01|45.28|44.98|7
1725448140000|2024-09-04 11:09:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|9
1725448150000|2024-09-04 11:09:10|45.3|45|45.27|44.97|45.3|45|45.27|44.97|6
1725448160000|2024-09-04 11:09:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448190000|2024-09-04 11:09:50|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1725448210000|2024-09-04 11:10:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1725448230000|2024-09-04 11:10:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1725448240000|2024-09-04 11:10:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448250000|2024-09-04 11:10:50|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1725448270000|2024-09-04 11:11:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448280000|2024-09-04 11:11:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448310000|2024-09-04 11:11:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448320000|2024-09-04 11:12:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448330000|2024-09-04 11:12:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725448350000|2024-09-04 11:12:30|45.31|45.01|45.34|45.04|45.35|45.05|45.31|45.01|4
1725448390000|2024-09-04 11:13:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725448420000|2024-09-04 11:13:40|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1725448460000|2024-09-04 11:14:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448500000|2024-09-04 11:15:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448510000|2024-09-04 11:15:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448520000|2024-09-04 11:15:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725448530000|2024-09-04 11:15:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448540000|2024-09-04 11:15:40|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1725448560000|2024-09-04 11:16:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448590000|2024-09-04 11:16:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725448620000|2024-09-04 11:17:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448640000|2024-09-04 11:17:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448670000|2024-09-04 11:17:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1725448680000|2024-09-04 11:18:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725448690000|2024-09-04 11:18:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448700000|2024-09-04 11:18:20|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1725448710000|2024-09-04 11:18:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448720000|2024-09-04 11:18:40|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725448730000|2024-09-04 11:18:50|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725448740000|2024-09-04 11:19:00|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1725448770000|2024-09-04 11:19:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725448780000|2024-09-04 11:19:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725448800000|2024-09-04 11:20:00|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|5
1725448820000|2024-09-04 11:20:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1725448830000|2024-09-04 11:20:30|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1725448840000|2024-09-04 11:20:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725448850000|2024-09-04 11:20:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725448890000|2024-09-04 11:21:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725448950000|2024-09-04 11:22:30|45.3|45|45.3|45|45.31|45.01|45.3|45|3
1725448970000|2024-09-04 11:22:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725448980000|2024-09-04 11:23:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725448990000|2024-09-04 11:23:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449050000|2024-09-04 11:24:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725449070000|2024-09-04 11:24:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449140000|2024-09-04 11:25:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449150000|2024-09-04 11:25:50|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725449160000|2024-09-04 11:26:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725449170000|2024-09-04 11:26:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1725449190000|2024-09-04 11:26:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449200000|2024-09-04 11:26:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449220000|2024-09-04 11:27:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725449230000|2024-09-04 11:27:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725449240000|2024-09-04 11:27:20|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1725449250000|2024-09-04 11:27:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725449270000|2024-09-04 11:27:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1725449280000|2024-09-04 11:28:00|45.29|44.99|45.3|45|45.31|45.01|45.29|44.99|7
1725449290000|2024-09-04 11:28:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1725449300000|2024-09-04 11:28:20|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1725449310000|2024-09-04 11:28:30|45.31|45.01|45.3|45|45.31|45.01|45.29|44.99|4
1725449320000|2024-09-04 11:28:40|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1725449330000|2024-09-04 11:28:50|45.3|45|45.29|44.99|45.3|45|45.28|44.98|6
1725449340000|2024-09-04 11:29:00|45.28|44.98|45.31|45.01|45.32|45.02|45.28|44.98|11
1725449350000|2024-09-04 11:29:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1725449360000|2024-09-04 11:29:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725449370000|2024-09-04 11:29:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|8
1725449380000|2024-09-04 11:29:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|8
1725449390000|2024-09-04 11:29:50|45.3|45|45.3|45|45.31|45.01|45.3|45|3
1725449400000|2024-09-04 11:30:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|6
1725449410000|2024-09-04 11:30:10|45.32|45.02|45.32|45.02|45.34|45.04|45.31|45.01|7
1725449420000|2024-09-04 11:30:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1725449430000|2024-09-04 11:30:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|8
1725449440000|2024-09-04 11:30:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725449450000|2024-09-04 11:30:50|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|13
1725449460000|2024-09-04 11:31:00|45.36|45.06|45.35|45.05|45.37|45.07|45.35|45.05|6
1725449470000|2024-09-04 11:31:10|45.34|45.04|45.32|45.02|45.34|45.04|45.31|45.01|7
1725449480000|2024-09-04 11:31:20|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1725449500000|2024-09-04 11:31:40|45.33|45.03|45.32|45.02|45.35|45.05|45.32|45.02|10
1725449510000|2024-09-04 11:31:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725449520000|2024-09-04 11:32:00|45.32|45.02|45.34|45.04|45.35|45.05|45.31|45.01|8
1725449530000|2024-09-04 11:32:10|45.35|45.05|45.34|45.04|45.35|45.05|45.32|45.02|14
1725449540000|2024-09-04 11:32:20|45.33|45.03|45.34|45.04|45.34|45.04|45.32|45.02|12
1725449550000|2024-09-04 11:32:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|7
1725449560000|2024-09-04 11:32:40|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1725449580000|2024-09-04 11:33:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725449590000|2024-09-04 11:33:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725449600000|2024-09-04 11:33:20|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725449610000|2024-09-04 11:33:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|8
1725449620000|2024-09-04 11:33:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|7
1725449630000|2024-09-04 11:33:50|45.39|45.09|45.41|45.11|45.42|45.12|45.38|45.08|7
1725449640000|2024-09-04 11:34:00|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|6
1725449650000|2024-09-04 11:34:10|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|9
1725449660000|2024-09-04 11:34:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725449670000|2024-09-04 11:34:30|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|8
1725449680000|2024-09-04 11:34:40|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|12
1725449700000|2024-09-04 11:35:00|45.36|45.06|45.4|45.1|45.4|45.1|45.36|45.06|9
1725449710000|2024-09-04 11:35:10|45.39|45.09|45.4|45.1|45.41|45.11|45.39|45.09|6
1725449720000|2024-09-04 11:35:20|45.41|45.11|45.45|45.15|45.45|45.15|45.4|45.1|6
1725449730000|2024-09-04 11:35:30|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|7
1725449740000|2024-09-04 11:35:40|45.46|45.16|45.47|45.17|45.47|45.17|45.44|45.14|11
1725449750000|2024-09-04 11:35:50|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|9
1725449760000|2024-09-04 11:36:00|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|12
1725449770000|2024-09-04 11:36:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725449790000|2024-09-04 11:36:30|45.48|45.18|45.49|45.19|45.51|45.21|45.47|45.17|16
1725449800000|2024-09-04 11:36:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725449810000|2024-09-04 11:36:50|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725449820000|2024-09-04 11:37:00|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|4
1725449830000|2024-09-04 11:37:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|4
1725449840000|2024-09-04 11:37:20|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725449850000|2024-09-04 11:37:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725449860000|2024-09-04 11:37:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725449870000|2024-09-04 11:37:50|45.44|45.14|45.4|45.1|45.44|45.14|45.39|45.09|7
1725449880000|2024-09-04 11:38:00|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|9
1725449920000|2024-09-04 11:38:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725449950000|2024-09-04 11:39:10|45.43|45.13|45.46|45.16|45.46|45.16|45.43|45.13|3
1725450060000|2024-09-04 11:41:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725450070000|2024-09-04 11:41:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450080000|2024-09-04 11:41:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725450100000|2024-09-04 11:41:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725450110000|2024-09-04 11:41:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725450130000|2024-09-04 11:42:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450160000|2024-09-04 11:42:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725450190000|2024-09-04 11:43:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725450200000|2024-09-04 11:43:20|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|4
1725450220000|2024-09-04 11:43:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725450230000|2024-09-04 11:43:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725450250000|2024-09-04 11:44:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1725450260000|2024-09-04 11:44:20|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|3
1725450270000|2024-09-04 11:44:30|45.43|45.13|45.45|45.15|45.45|45.15|45.43|45.13|5
1725450280000|2024-09-04 11:44:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725450290000|2024-09-04 11:44:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725450300000|2024-09-04 11:45:00|45.45|45.15|45.42|45.12|45.46|45.16|45.42|45.12|10
1725450310000|2024-09-04 11:45:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725450320000|2024-09-04 11:45:20|45.41|45.11|45.42|45.12|45.42|45.12|45.4|45.1|8
1725450330000|2024-09-04 11:45:30|45.41|45.11|45.39|45.09|45.42|45.12|45.39|45.09|11
1725450340000|2024-09-04 11:45:40|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1725450350000|2024-09-04 11:45:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|4
1725450360000|2024-09-04 11:46:00|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|8
1725450370000|2024-09-04 11:46:10|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|8
1725450380000|2024-09-04 11:46:20|45.4|45.1|45.46|45.16|45.47|45.17|45.4|45.1|8
1725450390000|2024-09-04 11:46:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725450400000|2024-09-04 11:46:40|45.46|45.16|45.46|45.16|45.47|45.17|45.46|45.16|3
1725450420000|2024-09-04 11:47:00|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1725450440000|2024-09-04 11:47:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725450450000|2024-09-04 11:47:30|45.4|45.1|45.4|45.1|45.41|45.11|45.39|45.09|7
1725450460000|2024-09-04 11:47:40|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1725450470000|2024-09-04 11:47:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|4
1725450490000|2024-09-04 11:48:10|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|4
1725450510000|2024-09-04 11:48:30|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1725450520000|2024-09-04 11:48:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725450550000|2024-09-04 11:49:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450580000|2024-09-04 11:49:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725450590000|2024-09-04 11:49:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450610000|2024-09-04 11:50:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725450620000|2024-09-04 11:50:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725450650000|2024-09-04 11:50:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725450670000|2024-09-04 11:51:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725450680000|2024-09-04 11:51:20|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725450690000|2024-09-04 11:51:30|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|4
1725450700000|2024-09-04 11:51:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725450780000|2024-09-04 11:53:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725450790000|2024-09-04 11:53:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725450820000|2024-09-04 11:53:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451280000|2024-09-04 12:01:20|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725451290000|2024-09-04 12:01:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725451300000|2024-09-04 12:01:40|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725451310000|2024-09-04 12:01:50|45.52|45.22|45.55|45.25|45.56|45.26|45.52|45.22|6
1725451320000|2024-09-04 12:02:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725451330000|2024-09-04 12:02:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451350000|2024-09-04 12:02:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1725451360000|2024-09-04 12:02:40|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1725451370000|2024-09-04 12:02:50|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1725451380000|2024-09-04 12:03:00|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451400000|2024-09-04 12:03:20|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725451410000|2024-09-04 12:03:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725451430000|2024-09-04 12:03:50|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|3
1725451440000|2024-09-04 12:04:00|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725451450000|2024-09-04 12:04:10|45.55|45.25|45.54|45.24|45.55|45.25|45.53|45.23|4
1725451470000|2024-09-04 12:04:30|45.52|45.22|45.49|45.19|45.52|45.22|45.49|45.19|4
1725451480000|2024-09-04 12:04:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451490000|2024-09-04 12:04:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725451500000|2024-09-04 12:05:00|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1725451510000|2024-09-04 12:05:10|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|3
1725451520000|2024-09-04 12:05:20|45.52|45.22|45.55|45.25|45.55|45.25|45.51|45.21|7
1725451530000|2024-09-04 12:05:30|45.54|45.24|45.55|45.25|45.55|45.25|45.53|45.23|10
1725451540000|2024-09-04 12:05:40|45.54|45.24|45.55|45.25|45.56|45.26|45.53|45.23|12
1725451550000|2024-09-04 12:05:50|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|9
1725451560000|2024-09-04 12:06:00|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|7
1725451570000|2024-09-04 12:06:10|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|3
1725451580000|2024-09-04 12:06:20|45.57|45.27|45.49|45.19|45.57|45.27|45.48|45.18|15
1725451590000|2024-09-04 12:06:30|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|5
1725451600000|2024-09-04 12:06:40|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|13
1725451610000|2024-09-04 12:06:50|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|5
1725451620000|2024-09-04 12:07:00|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|6
1725451640000|2024-09-04 12:07:20|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|8
1725451650000|2024-09-04 12:07:30|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|6
1725451660000|2024-09-04 12:07:40|45.49|45.19|45.48|45.18|45.5|45.2|45.47|45.17|6
1725451670000|2024-09-04 12:07:50|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|3
1725451680000|2024-09-04 12:08:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|6
1725451690000|2024-09-04 12:08:10|45.46|45.16|45.46|45.16|45.48|45.18|45.46|45.16|13
1725451700000|2024-09-04 12:08:20|45.47|45.17|45.46|45.16|45.47|45.17|45.45|45.15|4
1725451710000|2024-09-04 12:08:30|45.47|45.17|45.48|45.18|45.48|45.18|45.46|45.16|8
1725451720000|2024-09-04 12:08:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725451740000|2024-09-04 12:09:00|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|5
1725451760000|2024-09-04 12:09:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1725451770000|2024-09-04 12:09:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725451790000|2024-09-04 12:09:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725451800000|2024-09-04 12:10:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725451810000|2024-09-04 12:10:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725451820000|2024-09-04 12:10:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725451860000|2024-09-04 12:11:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725451870000|2024-09-04 12:11:10|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1725451880000|2024-09-04 12:11:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725451890000|2024-09-04 12:11:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1725451900000|2024-09-04 12:11:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451910000|2024-09-04 12:11:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725451920000|2024-09-04 12:12:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451930000|2024-09-04 12:12:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725451940000|2024-09-04 12:12:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725451950000|2024-09-04 12:12:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725451960000|2024-09-04 12:12:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725451990000|2024-09-04 12:13:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452000000|2024-09-04 12:13:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452030000|2024-09-04 12:13:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452040000|2024-09-04 12:14:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452050000|2024-09-04 12:14:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452060000|2024-09-04 12:14:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452070000|2024-09-04 12:14:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452100000|2024-09-04 12:15:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452110000|2024-09-04 12:15:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452120000|2024-09-04 12:15:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452160000|2024-09-04 12:16:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452190000|2024-09-04 12:16:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725452200000|2024-09-04 12:16:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452220000|2024-09-04 12:17:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452230000|2024-09-04 12:17:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452280000|2024-09-04 12:18:00|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1725452300000|2024-09-04 12:18:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452310000|2024-09-04 12:18:30|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725452330000|2024-09-04 12:18:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452340000|2024-09-04 12:19:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452390000|2024-09-04 12:19:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725452400000|2024-09-04 12:20:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725452410000|2024-09-04 12:20:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725452430000|2024-09-04 12:20:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452440000|2024-09-04 12:20:40|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725452450000|2024-09-04 12:20:50|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452460000|2024-09-04 12:21:00|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452470000|2024-09-04 12:21:10|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452480000|2024-09-04 12:21:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1725452490000|2024-09-04 12:21:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452510000|2024-09-04 12:21:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725452520000|2024-09-04 12:22:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725452540000|2024-09-04 12:22:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725452550000|2024-09-04 12:22:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725452560000|2024-09-04 12:22:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725452580000|2024-09-04 12:23:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1725452590000|2024-09-04 12:23:10|45.41|45.11|45.44|45.14|45.45|45.15|45.41|45.11|3
1725452600000|2024-09-04 12:23:20|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1725452610000|2024-09-04 12:23:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725452620000|2024-09-04 12:23:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725452650000|2024-09-04 12:24:10|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725452680000|2024-09-04 12:24:40|45.47|45.17|45.47|45.17|45.47|45.17|45.46|45.16|3
1725452700000|2024-09-04 12:25:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1725452720000|2024-09-04 12:25:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725452730000|2024-09-04 12:25:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725452740000|2024-09-04 12:25:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1725452770000|2024-09-04 12:26:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725452780000|2024-09-04 12:26:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|7
1725452790000|2024-09-04 12:26:30|45.37|45.07|45.37|45.07|45.39|45.09|45.37|45.07|7
1725452800000|2024-09-04 12:26:40|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|11
1725452820000|2024-09-04 12:27:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725452840000|2024-09-04 12:27:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725452850000|2024-09-04 12:27:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725452860000|2024-09-04 12:27:40|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1725452870000|2024-09-04 12:27:50|45.33|45.03|45.36|45.06|45.36|45.06|45.3|45|7
1725452880000|2024-09-04 12:28:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1725452890000|2024-09-04 12:28:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452900000|2024-09-04 12:28:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725452930000|2024-09-04 12:28:50|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|2
1725452940000|2024-09-04 12:29:00|45.36|45.06|45.39|45.09|45.39|45.09|45.35|45.05|7
1725452960000|2024-09-04 12:29:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725452970000|2024-09-04 12:29:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725452990000|2024-09-04 12:29:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725453010000|2024-09-04 12:30:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725453020000|2024-09-04 12:30:20|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|4
1725453030000|2024-09-04 12:30:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725453080000|2024-09-04 12:31:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725453100000|2024-09-04 12:31:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1725453110000|2024-09-04 12:31:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725453120000|2024-09-04 12:32:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453150000|2024-09-04 12:32:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1725453160000|2024-09-04 12:32:40|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1725453170000|2024-09-04 12:32:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725453180000|2024-09-04 12:33:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725453200000|2024-09-04 12:33:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1725453220000|2024-09-04 12:33:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453230000|2024-09-04 12:33:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725453240000|2024-09-04 12:34:00|45.3|45|45.28|44.98|45.3|45|45.28|44.98|3
1725453260000|2024-09-04 12:34:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725453290000|2024-09-04 12:34:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725453300000|2024-09-04 12:35:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1725453310000|2024-09-04 12:35:10|45.3|45|45.31|45.01|45.32|45.02|45.3|45|3
1725453330000|2024-09-04 12:35:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453350000|2024-09-04 12:35:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1725453360000|2024-09-04 12:36:00|45.3|45|45.27|44.97|45.3|45|45.27|44.97|4
1725453380000|2024-09-04 12:36:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725453410000|2024-09-04 12:36:50|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1725453430000|2024-09-04 12:37:10|45.3|45|45.33|45.03|45.33|45.03|45.3|45|4
1725453440000|2024-09-04 12:37:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1725453450000|2024-09-04 12:37:30|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1725453460000|2024-09-04 12:37:40|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1725453480000|2024-09-04 12:38:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725453490000|2024-09-04 12:38:10|45.33|45.03|45.36|45.06|45.36|45.06|45.33|45.03|2
1725453520000|2024-09-04 12:38:40|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725453530000|2024-09-04 12:38:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|9
1725453540000|2024-09-04 12:39:00|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|4
1725453550000|2024-09-04 12:39:10|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|9
1725453560000|2024-09-04 12:39:20|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|8
1725453570000|2024-09-04 12:39:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|7
1725453580000|2024-09-04 12:39:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725453590000|2024-09-04 12:39:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|5
1725453600000|2024-09-04 12:40:00|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|8
1725453610000|2024-09-04 12:40:10|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|8
1725453620000|2024-09-04 12:40:20|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|11
1725453630000|2024-09-04 12:40:30|45.39|45.09|45.44|45.14|45.45|45.15|45.39|45.09|11
1725453640000|2024-09-04 12:40:40|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|9
1725453650000|2024-09-04 12:40:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1725453660000|2024-09-04 12:41:00|45.43|45.13|45.38|45.08|45.44|45.14|45.38|45.08|13
1725453670000|2024-09-04 12:41:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|10
1725453680000|2024-09-04 12:41:20|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|5
1725453690000|2024-09-04 12:41:30|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1725453710000|2024-09-04 12:41:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|7
1725453720000|2024-09-04 12:42:00|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1725453730000|2024-09-04 12:42:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|5
1725453740000|2024-09-04 12:42:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725453750000|2024-09-04 12:42:30|45.47|45.17|45.47|45.17|45.48|45.18|45.46|45.16|7
1725453760000|2024-09-04 12:42:40|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|7
1725453770000|2024-09-04 12:42:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1725453780000|2024-09-04 12:43:00|45.49|45.19|45.51|45.21|45.51|45.21|45.48|45.18|11
1725453790000|2024-09-04 12:43:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|6
1725453800000|2024-09-04 12:43:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725453810000|2024-09-04 12:43:30|45.47|45.17|45.49|45.19|45.5|45.2|45.47|45.17|11
1725453820000|2024-09-04 12:43:40|45.5|45.2|45.52|45.22|45.52|45.22|45.49|45.19|7
1725453830000|2024-09-04 12:43:50|45.51|45.21|45.5|45.2|45.52|45.22|45.49|45.19|12
1725453840000|2024-09-04 12:44:00|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|5
1725453850000|2024-09-04 12:44:10|45.5|45.2|45.51|45.21|45.51|45.21|45.49|45.19|7
1725453860000|2024-09-04 12:44:20|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|5
1725453870000|2024-09-04 12:44:30|45.51|45.21|45.5|45.2|45.52|45.22|45.5|45.2|10
1725453880000|2024-09-04 12:44:40|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|4
1725453890000|2024-09-04 12:44:50|45.51|45.21|45.54|45.24|45.54|45.24|45.51|45.21|10
1725453900000|2024-09-04 12:45:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725453910000|2024-09-04 12:45:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725453920000|2024-09-04 12:45:20|45.55|45.25|45.57|45.27|45.58|45.28|45.55|45.25|10
1725453930000|2024-09-04 12:45:30|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|6
1725453940000|2024-09-04 12:45:40|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|11
1725453950000|2024-09-04 12:45:50|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725453960000|2024-09-04 12:46:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1725453970000|2024-09-04 12:46:10|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1725453980000|2024-09-04 12:46:20|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|8
1725453990000|2024-09-04 12:46:30|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1725454000000|2024-09-04 12:46:40|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|7
1725454010000|2024-09-04 12:46:50|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1725454020000|2024-09-04 12:47:00|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725454030000|2024-09-04 12:47:10|45.57|45.27|45.56|45.26|45.57|45.27|45.55|45.25|4
1725454040000|2024-09-04 12:47:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|5
1725454050000|2024-09-04 12:47:30|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|5
1725454060000|2024-09-04 12:47:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|4
1725454070000|2024-09-04 12:47:50|45.57|45.27|45.57|45.27|45.58|45.28|45.56|45.26|5
1725454080000|2024-09-04 12:48:00|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1725454090000|2024-09-04 12:48:10|45.57|45.27|45.55|45.25|45.58|45.28|45.55|45.25|7
1725454100000|2024-09-04 12:48:20|45.54|45.24|45.53|45.23|45.55|45.25|45.53|45.23|10
1725454110000|2024-09-04 12:48:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725454120000|2024-09-04 12:48:40|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|5
1725454130000|2024-09-04 12:48:50|45.53|45.23|45.5|45.2|45.53|45.23|45.5|45.2|4
1725454140000|2024-09-04 12:49:00|45.49|45.19|45.49|45.19|45.5|45.2|45.48|45.18|9
1725454150000|2024-09-04 12:49:10|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|6
1725454160000|2024-09-04 12:49:20|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|4
1725454170000|2024-09-04 12:49:30|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725454180000|2024-09-04 12:49:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1725454190000|2024-09-04 12:49:50|45.48|45.18|45.48|45.18|45.49|45.19|45.47|45.17|5
1725454200000|2024-09-04 12:50:00|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|7
1725454220000|2024-09-04 12:50:20|45.48|45.18|45.5|45.2|45.51|45.21|45.48|45.18|9
1725454230000|2024-09-04 12:50:30|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1725454240000|2024-09-04 12:50:40|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|10
1725454250000|2024-09-04 12:50:50|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|6
1725454260000|2024-09-04 12:51:00|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|9
1725454270000|2024-09-04 12:51:10|45.48|45.18|45.48|45.18|45.5|45.2|45.48|45.18|7
1725454280000|2024-09-04 12:51:20|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|5
1725454290000|2024-09-04 12:51:30|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|10
1725454300000|2024-09-04 12:51:40|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|5
1725454310000|2024-09-04 12:51:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|4
1725454320000|2024-09-04 12:52:00|45.48|45.18|45.49|45.19|45.49|45.19|45.47|45.17|8
1725454330000|2024-09-04 12:52:10|45.48|45.18|45.47|45.17|45.49|45.19|45.47|45.17|6
1725454340000|2024-09-04 12:52:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1725454350000|2024-09-04 12:52:30|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|4
1725454360000|2024-09-04 12:52:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|4
1725454390000|2024-09-04 12:53:10|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725454400000|2024-09-04 12:53:20|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|6
1725454440000|2024-09-04 12:54:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725454460000|2024-09-04 12:54:20|45.45|45.15|45.44|45.14|45.46|45.16|45.44|45.14|4
1725454480000|2024-09-04 12:54:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725454490000|2024-09-04 12:54:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725454500000|2024-09-04 12:55:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454520000|2024-09-04 12:55:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454530000|2024-09-04 12:55:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725454540000|2024-09-04 12:55:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454550000|2024-09-04 12:55:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454560000|2024-09-04 12:56:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1725454570000|2024-09-04 12:56:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725454600000|2024-09-04 12:56:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725454610000|2024-09-04 12:56:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725454640000|2024-09-04 12:57:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725454650000|2024-09-04 12:57:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725454660000|2024-09-04 12:57:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725454670000|2024-09-04 12:57:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725454700000|2024-09-04 12:58:20|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1725454740000|2024-09-04 12:59:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1725454770000|2024-09-04 12:59:30|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1725454780000|2024-09-04 12:59:40|45.44|45.14|45.43|45.13|45.44|45.14|45.42|45.12|4
1725454790000|2024-09-04 12:59:50|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|8
1725454800000|2024-09-04 13:00:00|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|13
1725454810000|2024-09-04 13:00:10|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|10
1725454820000|2024-09-04 13:00:20|45.42|45.12|45.4|45.1|45.43|45.13|45.4|45.1|6
1725454830000|2024-09-04 13:00:30|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|8
1725454840000|2024-09-04 13:00:40|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|4
1725454850000|2024-09-04 13:00:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|4
1725454860000|2024-09-04 13:01:00|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|11
1725454870000|2024-09-04 13:01:10|45.39|45.09|45.41|45.11|45.41|45.11|45.38|45.08|7
1725454880000|2024-09-04 13:01:20|45.4|45.1|45.39|45.09|45.41|45.11|45.38|45.08|6
1725454890000|2024-09-04 13:01:30|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|6
1725454900000|2024-09-04 13:01:40|45.38|45.08|45.38|45.08|45.4|45.1|45.38|45.08|7
1725454910000|2024-09-04 13:01:50|45.39|45.09|45.38|45.08|45.39|45.09|45.37|45.07|6
1725454920000|2024-09-04 13:02:00|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|8
1725454930000|2024-09-04 13:02:10|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1725454940000|2024-09-04 13:02:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|4
1725454950000|2024-09-04 13:02:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725454960000|2024-09-04 13:02:40|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|12
1725454970000|2024-09-04 13:02:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725455000000|2024-09-04 13:03:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1725455020000|2024-09-04 13:03:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1725455030000|2024-09-04 13:03:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1725455040000|2024-09-04 13:04:00|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1725455050000|2024-09-04 13:04:10|45.28|44.98|45.3|45|45.3|45|45.28|44.98|4
1725455060000|2024-09-04 13:04:20|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1725455070000|2024-09-04 13:04:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1725455080000|2024-09-04 13:04:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1725455090000|2024-09-04 13:04:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725455100000|2024-09-04 13:05:00|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725455110000|2024-09-04 13:05:10|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725455120000|2024-09-04 13:05:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1725455160000|2024-09-04 13:06:00|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|3
1725455170000|2024-09-04 13:06:10|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1725455180000|2024-09-04 13:06:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1725455210000|2024-09-04 13:06:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455230000|2024-09-04 13:07:10|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1725455240000|2024-09-04 13:07:20|45.23|44.93|45.26|44.96|45.26|44.96|45.23|44.93|3
1725455250000|2024-09-04 13:07:30|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1725455260000|2024-09-04 13:07:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455270000|2024-09-04 13:07:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725455280000|2024-09-04 13:08:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725455290000|2024-09-04 13:08:10|45.22|44.92|45.17|44.87|45.22|44.92|45.16|44.86|6
1725455300000|2024-09-04 13:08:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1725455310000|2024-09-04 13:08:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725455320000|2024-09-04 13:08:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1725455340000|2024-09-04 13:09:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725455350000|2024-09-04 13:09:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1725455360000|2024-09-04 13:09:20|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725455370000|2024-09-04 13:09:30|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1725455380000|2024-09-04 13:09:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725455390000|2024-09-04 13:09:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455400000|2024-09-04 13:10:00|45.16|44.86|45.24|44.94|45.24|44.94|45.16|44.86|9
1725455420000|2024-09-04 13:10:20|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|3
1725455430000|2024-09-04 13:10:30|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1725455440000|2024-09-04 13:10:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1725455450000|2024-09-04 13:10:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1725455460000|2024-09-04 13:11:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1725455470000|2024-09-04 13:11:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1725455480000|2024-09-04 13:11:20|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1725455510000|2024-09-04 13:11:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1725455520000|2024-09-04 13:12:00|45.19|44.89|45.24|44.94|45.24|44.94|45.19|44.89|7
1725455540000|2024-09-04 13:12:20|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1725455550000|2024-09-04 13:12:30|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1725455580000|2024-09-04 13:13:00|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1725455940000|2024-09-04 13:19:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455960000|2024-09-04 13:19:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1725455970000|2024-09-04 13:19:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725455990000|2024-09-04 13:19:50|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|2
1725456000000|2024-09-04 13:20:00|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|2
1725456010000|2024-09-04 13:20:10|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|2
1725456060000|2024-09-04 13:21:00|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725456070000|2024-09-04 13:21:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1725456080000|2024-09-04 13:21:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1725456090000|2024-09-04 13:21:30|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1725456100000|2024-09-04 13:21:40|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|2
1725456120000|2024-09-04 13:22:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456140000|2024-09-04 13:22:20|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1725456150000|2024-09-04 13:22:30|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1725456170000|2024-09-04 13:22:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456180000|2024-09-04 13:23:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725456190000|2024-09-04 13:23:10|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1725456210000|2024-09-04 13:23:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1725456220000|2024-09-04 13:23:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1725456230000|2024-09-04 13:23:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725456240000|2024-09-04 13:24:00|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|4
1725456250000|2024-09-04 13:24:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1725456270000|2024-09-04 13:24:30|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|5
1725456280000|2024-09-04 13:24:40|45.21|44.91|45.22|44.92|45.22|44.92|45.2|44.9|6
1725456290000|2024-09-04 13:24:50|45.21|44.91|45.19|44.89|45.22|44.92|45.19|44.89|6
1725456300000|2024-09-04 13:25:00|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|4
1725456310000|2024-09-04 13:25:10|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1725456320000|2024-09-04 13:25:20|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|11
1725456330000|2024-09-04 13:25:30|45.16|44.86|45.16|44.86|45.17|44.87|45.15|44.85|10
1725456340000|2024-09-04 13:25:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1725456350000|2024-09-04 13:25:50|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1725456360000|2024-09-04 13:26:00|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|9
1725456370000|2024-09-04 13:26:10|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|5
1725456380000|2024-09-04 13:26:20|45.18|44.88|45.17|44.87|45.18|44.88|45.16|44.86|10
1725456390000|2024-09-04 13:26:30|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|7
1725456400000|2024-09-04 13:26:40|45.17|44.87|45.15|44.85|45.18|44.88|45.14|44.84|9
1725456410000|2024-09-04 13:26:50|45.14|44.84|45.16|44.86|45.17|44.87|45.14|44.84|13
1725456420000|2024-09-04 13:27:00|45.15|44.85|45.16|44.86|45.17|44.87|45.15|44.85|6
1725456430000|2024-09-04 13:27:10|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|6
1725456440000|2024-09-04 13:27:20|45.17|44.87|45.17|44.87|45.18|44.88|45.15|44.85|18
1725456450000|2024-09-04 13:27:30|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|9
1725456460000|2024-09-04 13:27:40|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|9
1725456470000|2024-09-04 13:27:50|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|4
1725456480000|2024-09-04 13:28:00|45.18|44.88|45.15|44.85|45.18|44.88|45.15|44.85|10
1725456490000|2024-09-04 13:28:10|45.16|44.86|45.15|44.85|45.16|44.86|45.14|44.84|8
1725456500000|2024-09-04 13:28:20|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|5
1725456510000|2024-09-04 13:28:30|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|6
1725456530000|2024-09-04 13:28:50|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|5
1725456540000|2024-09-04 13:29:00|45.18|44.88|45.18|44.88|45.21|44.91|45.18|44.88|12
1725456550000|2024-09-04 13:29:10|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|7
1725456560000|2024-09-04 13:29:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|4
1725456570000|2024-09-04 13:29:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1725456580000|2024-09-04 13:29:40|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|5
1725456600000|2024-09-04 13:30:00|45.2|44.9|45.2|44.9|45.2|44.9|45.19|44.89|7
1725456900000|2024-09-04 13:35:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|4
1725456910000|2024-09-04 13:35:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1725456920000|2024-09-04 13:35:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725456930000|2024-09-04 13:35:30|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1725456940000|2024-09-04 13:35:40|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1725456950000|2024-09-04 13:35:50|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1725456960000|2024-09-04 13:36:00|45.3|45|45.29|44.99|45.32|45.02|45.29|44.99|6
1725456970000|2024-09-04 13:36:10|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|4
1725456980000|2024-09-04 13:36:20|45.3|45|45.34|45.04|45.34|45.04|45.3|45|4
1725457020000|2024-09-04 13:37:00|45.42|45.12|45.49|45.19|45.49|45.19|45.42|45.12|3
1725457030000|2024-09-04 13:37:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725457040000|2024-09-04 13:37:20|45.47|45.17|45.42|45.12|45.47|45.17|45.41|45.11|9
1725457050000|2024-09-04 13:37:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|5
1725457060000|2024-09-04 13:37:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1725457070000|2024-09-04 13:37:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725457080000|2024-09-04 13:38:00|45.36|45.06|45.31|45.01|45.36|45.06|45.31|45.01|9
1725457090000|2024-09-04 13:38:10|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|3
1725457100000|2024-09-04 13:38:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1725457110000|2024-09-04 13:38:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1725457120000|2024-09-04 13:38:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1725457130000|2024-09-04 13:38:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|3
1725457140000|2024-09-04 13:39:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1725457150000|2024-09-04 13:39:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1725457160000|2024-09-04 13:39:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1725457170000|2024-09-04 13:39:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1725457180000|2024-09-04 13:39:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1725457190000|2024-09-04 13:39:50|45.31|45.01|45.32|45.02|45.34|45.04|45.31|45.01|7
1725457200000|2024-09-04 13:40:00|45.33|45.03|45.34|45.04|45.35|45.05|45.32|45.02|7
1725457210000|2024-09-04 13:40:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1725457220000|2024-09-04 13:40:20|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457230000|2024-09-04 13:40:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457250000|2024-09-04 13:40:50|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|2
1725457260000|2024-09-04 13:41:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1725457270000|2024-09-04 13:41:10|45.38|45.08|45.41|45.11|45.42|45.12|45.38|45.08|9
1725457280000|2024-09-04 13:41:20|45.4|45.1|45.45|45.15|45.45|45.15|45.4|45.1|5
1725457290000|2024-09-04 13:41:30|45.46|45.16|45.47|45.17|45.48|45.18|45.46|45.16|4
1725457300000|2024-09-04 13:41:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1725457310000|2024-09-04 13:41:50|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|7
1725457320000|2024-09-04 13:42:00|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|11
1725457340000|2024-09-04 13:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1725457350000|2024-09-04 13:42:30|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725457360000|2024-09-04 13:42:40|45.48|45.18|45.45|45.15|45.48|45.18|45.45|45.15|4
1725457370000|2024-09-04 13:42:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1725457380000|2024-09-04 13:43:00|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1725457390000|2024-09-04 13:43:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1725457400000|2024-09-04 13:43:20|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1725457410000|2024-09-04 13:43:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1725457430000|2024-09-04 13:43:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1725457440000|2024-09-04 13:44:00|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1725457460000|2024-09-04 13:44:20|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1725457470000|2024-09-04 13:44:30|45.45|45.15|45.4|45.1|45.45|45.15|45.4|45.1|4
1725457480000|2024-09-04 13:44:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725457500000|2024-09-04 13:45:00|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1725457510000|2024-09-04 13:45:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457520000|2024-09-04 13:45:20|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|5
1725457530000|2024-09-04 13:45:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725457540000|2024-09-04 13:45:40|45.44|45.14|45.42|45.12|45.44|45.14|45.41|45.11|5
1725457550000|2024-09-04 13:45:50|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1725457560000|2024-09-04 13:46:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1725457570000|2024-09-04 13:46:10|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|3
1725457580000|2024-09-04 13:46:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1725457590000|2024-09-04 13:46:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|5
1725457600000|2024-09-04 13:46:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457610000|2024-09-04 13:46:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1725457620000|2024-09-04 13:47:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457630000|2024-09-04 13:47:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1725457640000|2024-09-04 13:47:20|45.35|45.05|45.31|45.01|45.35|45.05|45.31|45.01|5
1725457650000|2024-09-04 13:47:30|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1725457660000|2024-09-04 13:47:40|45.33|45.03|45.34|45.04|45.34|45.04|45.32|45.02|4
1725457680000|2024-09-04 13:48:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457690000|2024-09-04 13:48:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725457700000|2024-09-04 13:48:20|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|5
1725457710000|2024-09-04 13:48:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725457720000|2024-09-04 13:48:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1725457730000|2024-09-04 13:48:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1725457740000|2024-09-04 13:49:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725457750000|2024-09-04 13:49:10|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|2
1725457760000|2024-09-04 13:49:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1725457770000|2024-09-04 13:49:30|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725457780000|2024-09-04 13:49:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|4
1725457800000|2024-09-04 13:50:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|4
1725457810000|2024-09-04 13:50:10|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|6
1725457820000|2024-09-04 13:50:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725457830000|2024-09-04 13:50:30|45.39|45.09|45.35|45.05|45.39|45.09|45.35|45.05|5
1725457840000|2024-09-04 13:50:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1725457850000|2024-09-04 13:50:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|4
1725457860000|2024-09-04 13:51:00|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|5
1725457870000|2024-09-04 13:51:10|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|7
1725457880000|2024-09-04 13:51:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1725457890000|2024-09-04 13:51:30|45.46|45.16|45.48|45.18|45.5|45.2|45.46|45.16|13
1725457900000|2024-09-04 13:51:40|45.47|45.17|45.48|45.18|45.49|45.19|45.46|45.16|14
1725457910000|2024-09-04 13:51:50|45.47|45.17|45.48|45.18|45.49|45.19|45.47|45.17|12
1725457920000|2024-09-04 13:52:00|45.49|45.19|45.45|45.15|45.49|45.19|45.45|45.15|7
1725457930000|2024-09-04 13:52:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725457950000|2024-09-04 13:52:30|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|4
1725457960000|2024-09-04 13:52:40|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|7
1725457970000|2024-09-04 13:52:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1725457980000|2024-09-04 13:53:00|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|14
1725457990000|2024-09-04 13:53:10|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|11
1725458000000|2024-09-04 13:53:20|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|12
1725458010000|2024-09-04 13:53:30|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|11
1725458020000|2024-09-04 13:53:40|45.38|45.08|45.38|45.08|45.39|45.09|45.37|45.07|7
1725458030000|2024-09-04 13:53:50|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|14
1725458040000|2024-09-04 13:54:00|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|12
1725458050000|2024-09-04 13:54:10|45.39|45.09|45.39|45.09|45.4|45.1|45.38|45.08|5
1725458060000|2024-09-04 13:54:20|45.4|45.1|45.39|45.09|45.41|45.11|45.39|45.09|8
1725458070000|2024-09-04 13:54:30|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|9
1725458080000|2024-09-04 13:54:40|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|7
1725458090000|2024-09-04 13:54:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1725458100000|2024-09-04 13:55:00|45.45|45.15|45.45|45.15|45.47|45.17|45.44|45.14|9
1725458110000|2024-09-04 13:55:10|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|9
1725458130000|2024-09-04 13:55:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1725458140000|2024-09-04 13:55:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1725458150000|2024-09-04 13:55:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1725458460000|2024-09-04 14:01:00|45.4|45.1|45.35|45.05|45.4|45.1|45.35|45.05|4
1725458470000|2024-09-04 14:01:10|45.36|45.06|45.35|45.05|45.36|45.06|45.33|45.03|8
1725458480000|2024-09-04 14:01:20|45.34|45.04|45.35|45.05|45.36|45.06|45.34|45.04|6
1725458490000|2024-09-04 14:01:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1725458500000|2024-09-04 14:01:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1725458510000|2024-09-04 14:01:50|45.36|45.06|45.43|45.13|45.43|45.13|45.36|45.06|6
1725458520000|2024-09-04 14:02:00|45.42|45.12|45.44|45.14|45.46|45.16|45.42|45.12|7
1725458530000|2024-09-04 14:02:10|45.43|45.13|45.4|45.1|45.44|45.14|45.39|45.09|8
1725458540000|2024-09-04 14:02:20|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|6
1725458550000|2024-09-04 14:02:30|45.42|45.12|45.43|45.13|45.44|45.14|45.42|45.12|15
1725458560000|2024-09-04 14:02:40|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|10
1725458570000|2024-09-04 14:02:50|45.44|45.14|45.46|45.16|45.48|45.18|45.44|45.14|11
1725458580000|2024-09-04 14:03:00|45.45|45.15|45.43|45.13|45.46|45.16|45.43|45.13|16
1725458590000|2024-09-04 14:03:10|45.44|45.14|45.44|45.14|45.45|45.15|45.43|45.13|5
1725458600000|2024-09-04 14:03:20|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|10
1725458610000|2024-09-04 14:03:30|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|8
1725458620000|2024-09-04 14:03:40|45.43|45.13|45.44|45.14|45.45|45.15|45.43|45.13|4
1725458630000|2024-09-04 14:03:50|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|9
1725458640000|2024-09-04 14:04:00|45.46|45.16|45.45|45.15|45.47|45.17|45.45|45.15|4
1725458650000|2024-09-04 14:04:10|45.44|45.14|45.39|45.09|45.44|45.14|45.39|45.09|6
1725458660000|2024-09-04 14:04:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|9
1725458670000|2024-09-04 14:04:30|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|4
1725458680000|2024-09-04 14:04:40|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|6
1725458690000|2024-09-04 14:04:50|45.37|45.07|45.4|45.1|45.4|45.1|45.36|45.06|6
1725458700000|2024-09-04 14:05:00|45.39|45.09|45.37|45.07|45.4|45.1|45.37|45.07|9
1725458710000|2024-09-04 14:05:10|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|8
1725458720000|2024-09-04 14:05:20|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1725458730000|2024-09-04 14:05:30|45.36|45.06|45.37|45.07|45.37|45.07|45.34|45.04|6
1725458740000|2024-09-04 14:05:40|45.36|45.06|45.43|45.13|45.44|45.14|45.36|45.06|9
1725458750000|2024-09-04 14:05:50|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|5
1725458760000|2024-09-04 14:06:00|45.43|45.13|45.43|45.13|45.44|45.14|45.41|45.11|17
1725458770000|2024-09-04 14:06:10|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|10
1725458780000|2024-09-04 14:06:20|45.46|45.16|45.44|45.14|45.46|45.16|45.44|45.14|3
1725458790000|2024-09-04 14:06:30|45.43|45.13|45.4|45.1|45.43|45.13|45.39|45.09|8
1725458800000|2024-09-04 14:06:40|45.41|45.11|45.41|45.11|45.43|45.13|45.4|45.1|6
1725458810000|2024-09-04 14:06:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1725458820000|2024-09-04 14:07:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1725458830000|2024-09-04 14:07:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1725458850000|2024-09-04 14:07:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1725458860000|2024-09-04 14:07:40|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|4
1725458870000|2024-09-04 14:07:50|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1725458880000|2024-09-04 14:08:00|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1725458890000|2024-09-04 14:08:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1725458900000|2024-09-04 14:08:20|45.48|45.18|45.55|45.25|45.55|45.25|45.48|45.18|4
1725458910000|2024-09-04 14:08:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1725458920000|2024-09-04 14:08:40|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1725458940000|2024-09-04 14:09:00|45.55|45.25|45.56|45.26|45.56|45.26|45.54|45.24|4
1725458950000|2024-09-04 14:09:10|45.57|45.27|45.63|45.33|45.63|45.33|45.57|45.27|5
1725458960000|2024-09-04 14:09:20|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1725458970000|2024-09-04 14:09:30|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1725458980000|2024-09-04 14:09:40|45.69|45.39|45.75|45.45|45.76|45.46|45.69|45.39|5
1725458990000|2024-09-04 14:09:50|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|2
1725459000000|2024-09-04 14:10:00|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|5
1725459010000|2024-09-04 14:10:10|45.76|45.46|45.78|45.48|45.78|45.48|45.75|45.45|8
1725459020000|2024-09-04 14:10:20|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1725459030000|2024-09-04 14:10:30|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|4
1725459040000|2024-09-04 14:10:40|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|5
1725459050000|2024-09-04 14:10:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725459060000|2024-09-04 14:11:00|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1725459070000|2024-09-04 14:11:10|45.86|45.56|45.92|45.62|45.93|45.63|45.85|45.55|9
1725459080000|2024-09-04 14:11:20|45.93|45.63|45.88|45.58|45.93|45.63|45.88|45.58|6
1725459090000|2024-09-04 14:11:30|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|6
1725459100000|2024-09-04 14:11:40|45.87|45.57|45.85|45.55|45.87|45.57|45.84|45.54|3
1725459110000|2024-09-04 14:11:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725459120000|2024-09-04 14:12:00|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725459130000|2024-09-04 14:12:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725459140000|2024-09-04 14:12:20|45.88|45.58|45.85|45.55|45.88|45.58|45.84|45.54|6
1725459150000|2024-09-04 14:12:30|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1725459160000|2024-09-04 14:12:40|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|4
1725459180000|2024-09-04 14:13:00|45.85|45.55|45.79|45.49|45.85|45.55|45.79|45.49|5
1725459190000|2024-09-04 14:13:10|45.78|45.48|45.74|45.44|45.78|45.48|45.74|45.44|5
1725459200000|2024-09-04 14:13:20|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|4
1725459210000|2024-09-04 14:13:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725459220000|2024-09-04 14:13:40|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|4
1725459230000|2024-09-04 14:13:50|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1725459240000|2024-09-04 14:14:00|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|5
1725459250000|2024-09-04 14:14:10|45.74|45.44|45.77|45.47|45.77|45.47|45.74|45.44|4
1725459260000|2024-09-04 14:14:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725459270000|2024-09-04 14:14:30|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1725459280000|2024-09-04 14:14:40|45.76|45.46|45.79|45.49|45.79|45.49|45.75|45.45|13
1725459290000|2024-09-04 14:14:50|45.8|45.5|45.8|45.5|45.82|45.52|45.79|45.49|11
1725459300000|2024-09-04 14:15:00|45.81|45.51|45.84|45.54|45.86|45.56|45.8|45.5|18
1725459310000|2024-09-04 14:15:10|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|10
1725459320000|2024-09-04 14:15:20|45.86|45.56|45.88|45.58|45.88|45.58|45.85|45.55|7
1725459330000|2024-09-04 14:15:30|45.87|45.57|45.84|45.54|45.89|45.59|45.84|45.54|12
1725459340000|2024-09-04 14:15:40|45.83|45.53|45.83|45.53|45.83|45.53|45.81|45.51|7
1725459350000|2024-09-04 14:15:50|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|4
1725459360000|2024-09-04 14:16:00|45.82|45.52|45.79|45.49|45.83|45.53|45.79|45.49|6
1725459370000|2024-09-04 14:16:10|45.78|45.48|45.78|45.48|45.81|45.51|45.78|45.48|15
1725459380000|2024-09-04 14:16:20|45.79|45.49|45.81|45.51|45.82|45.52|45.78|45.48|9
1725459390000|2024-09-04 14:16:30|45.8|45.5|45.79|45.49|45.81|45.51|45.78|45.48|8
1725459400000|2024-09-04 14:16:40|45.8|45.5|45.83|45.53|45.84|45.54|45.8|45.5|12
1725459410000|2024-09-04 14:16:50|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|5
1725459420000|2024-09-04 14:17:00|45.81|45.51|45.81|45.51|45.83|45.53|45.81|45.51|7
1725459430000|2024-09-04 14:17:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|10
1725459440000|2024-09-04 14:17:20|45.8|45.5|45.75|45.45|45.8|45.5|45.75|45.45|10
1725459450000|2024-09-04 14:17:30|45.76|45.46|45.75|45.45|45.78|45.48|45.74|45.44|17
1725459460000|2024-09-04 14:17:40|45.76|45.46|45.74|45.44|45.76|45.46|45.72|45.42|13
1725459470000|2024-09-04 14:17:50|45.73|45.43|45.69|45.39|45.74|45.44|45.68|45.38|9
1725459480000|2024-09-04 14:18:00|45.7|45.4|45.7|45.4|45.7|45.4|45.65|45.35|17
1725459490000|2024-09-04 14:18:10|45.69|45.39|45.71|45.41|45.73|45.43|45.69|45.39|17
1725459500000|2024-09-04 14:18:20|45.7|45.4|45.67|45.37|45.71|45.41|45.67|45.37|11
1725459510000|2024-09-04 14:18:30|45.68|45.38|45.65|45.35|45.68|45.38|45.64|45.34|12
1725459520000|2024-09-04 14:18:40|45.66|45.36|45.66|45.36|45.67|45.37|45.64|45.34|7
1725459530000|2024-09-04 14:18:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|12
1725459540000|2024-09-04 14:19:00|45.65|45.35|45.6|45.3|45.66|45.36|45.6|45.3|11
1725459550000|2024-09-04 14:19:10|45.61|45.31|45.59|45.29|45.63|45.33|45.59|45.29|15
1725459560000|2024-09-04 14:19:20|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|11
1725459570000|2024-09-04 14:19:30|45.57|45.27|45.56|45.26|45.58|45.28|45.55|45.25|14
1725459580000|2024-09-04 14:19:40|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|11
1725459590000|2024-09-04 14:19:50|45.58|45.28|45.58|45.28|45.59|45.29|45.58|45.28|11
1725459600000|2024-09-04 14:20:00|45.57|45.27|45.54|45.24|45.59|45.29|45.54|45.24|15
1725459610000|2024-09-04 14:20:10|45.56|45.26|45.58|45.28|45.58|45.28|45.55|45.25|11
1725459620000|2024-09-04 14:20:20|45.59|45.29|45.62|45.32|45.62|45.32|45.58|45.28|14
1725459630000|2024-09-04 14:20:30|45.63|45.33|45.61|45.31|45.64|45.34|45.6|45.3|13
1725459640000|2024-09-04 14:20:40|45.6|45.3|45.59|45.29|45.61|45.31|45.59|45.29|11
1725459650000|2024-09-04 14:20:50|45.58|45.28|45.61|45.31|45.61|45.31|45.58|45.28|8
1725459660000|2024-09-04 14:21:00|45.6|45.3|45.56|45.26|45.61|45.31|45.56|45.26|15
1725459670000|2024-09-04 14:21:10|45.54|45.24|45.56|45.26|45.57|45.27|45.54|45.24|11
1725459680000|2024-09-04 14:21:20|45.55|45.25|45.51|45.21|45.55|45.25|45.5|45.2|17
1725459690000|2024-09-04 14:21:30|45.52|45.22|45.55|45.25|45.55|45.25|45.51|45.21|14
1725459700000|2024-09-04 14:21:40|45.56|45.26|45.51|45.21|45.56|45.26|45.51|45.21|16
1725459710000|2024-09-04 14:21:50|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|13
1725459720000|2024-09-04 14:22:00|45.48|45.18|45.51|45.21|45.52|45.22|45.48|45.18|8
1725459730000|2024-09-04 14:22:10|45.5|45.2|45.49|45.19|45.51|45.21|45.47|45.17|12
1725459740000|2024-09-04 14:22:20|45.5|45.2|45.51|45.21|45.53|45.23|45.49|45.19|16
1725459750000|2024-09-04 14:22:30|45.52|45.22|45.5|45.2|45.53|45.23|45.5|45.2|13
1725459760000|2024-09-04 14:22:40|45.51|45.21|45.49|45.19|45.52|45.22|45.48|45.18|11
1725459770000|2024-09-04 14:22:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1725459780000|2024-09-04 14:23:00|45.52|45.22|45.58|45.28|45.58|45.28|45.52|45.22|5
1725459790000|2024-09-04 14:23:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1725459800000|2024-09-04 14:23:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1725459810000|2024-09-04 14:23:30|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|2
1725459820000|2024-09-04 14:23:40|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1725459830000|2024-09-04 14:23:50|45.61|45.31|45.58|45.28|45.61|45.31|45.58|45.28|4
1725459840000|2024-09-04 14:24:00|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1725459850000|2024-09-04 14:24:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725459860000|2024-09-04 14:24:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725459870000|2024-09-04 14:24:30|45.56|45.26|45.56|45.26|45.58|45.28|45.56|45.26|4
1725459880000|2024-09-04 14:24:40|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|3
1725459890000|2024-09-04 14:24:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725459900000|2024-09-04 14:25:00|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1725459910000|2024-09-04 14:25:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1725459920000|2024-09-04 14:25:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1725459940000|2024-09-04 14:25:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725459950000|2024-09-04 14:25:50|45.54|45.24|45.52|45.22|45.54|45.24|45.51|45.21|4
1725459960000|2024-09-04 14:26:00|45.53|45.23|45.51|45.21|45.53|45.23|45.5|45.2|3
1725459970000|2024-09-04 14:26:10|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1725459980000|2024-09-04 14:26:20|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1725459990000|2024-09-04 14:26:30|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|2
1725460000000|2024-09-04 14:26:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1725460010000|2024-09-04 14:26:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725460020000|2024-09-04 14:27:00|45.54|45.24|45.51|45.21|45.54|45.24|45.51|45.21|3
1725460030000|2024-09-04 14:27:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1725460040000|2024-09-04 14:27:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1725460050000|2024-09-04 14:27:30|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|4
1725460060000|2024-09-04 14:27:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1725460070000|2024-09-04 14:27:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1725460080000|2024-09-04 14:28:00|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|5
1725460090000|2024-09-04 14:28:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1725460100000|2024-09-04 14:28:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725460110000|2024-09-04 14:28:30|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1725460120000|2024-09-04 14:28:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1725460130000|2024-09-04 14:28:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1725460140000|2024-09-04 14:29:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1725460160000|2024-09-04 14:29:20|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1725460190000|2024-09-04 14:29:50|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1725460200000|2024-09-04 14:30:00|45.61|45.31|45.59|45.29|45.61|45.31|45.59|45.29|5
1725460210000|2024-09-04 14:30:10|45.6|45.3|45.64|45.34|45.64|45.34|45.6|45.3|5
1725460220000|2024-09-04 14:30:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1725460230000|2024-09-04 14:30:30|45.63|45.33|45.67|45.37|45.67|45.37|45.63|45.33|4
1725460240000|2024-09-04 14:30:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725460250000|2024-09-04 14:30:50|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1725460260000|2024-09-04 14:31:00|45.69|45.39|45.7|45.4|45.71|45.41|45.69|45.39|4
1725460270000|2024-09-04 14:31:10|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1725460280000|2024-09-04 14:31:20|45.72|45.42|45.73|45.43|45.74|45.44|45.72|45.42|3
1725460290000|2024-09-04 14:31:30|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|3
1725460310000|2024-09-04 14:31:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1725460320000|2024-09-04 14:32:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1725460330000|2024-09-04 14:32:10|45.66|45.36|45.66|45.36|45.68|45.38|45.66|45.36|5
1725460340000|2024-09-04 14:32:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1725460350000|2024-09-04 14:32:30|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|2
1725460360000|2024-09-04 14:32:40|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1725460370000|2024-09-04 14:32:50|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|3
1725460380000|2024-09-04 14:33:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1725460390000|2024-09-04 14:33:10|45.73|45.43|45.77|45.47|45.77|45.47|45.73|45.43|7
1725460400000|2024-09-04 14:33:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460440000|2024-09-04 14:34:00|45.75|45.45|45.79|45.49|45.79|45.49|45.75|45.45|5
1725460450000|2024-09-04 14:34:10|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1725460460000|2024-09-04 14:34:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725460470000|2024-09-04 14:34:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1725460480000|2024-09-04 14:34:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725460490000|2024-09-04 14:34:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460500000|2024-09-04 14:35:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1725460510000|2024-09-04 14:35:10|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|5
1725460520000|2024-09-04 14:35:20|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|5
1725460530000|2024-09-04 14:35:30|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1725460540000|2024-09-04 14:35:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725460550000|2024-09-04 14:35:50|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460560000|2024-09-04 14:36:00|45.7|45.4|45.7|45.4|45.73|45.43|45.7|45.4|5
1725460570000|2024-09-04 14:36:10|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460580000|2024-09-04 14:36:20|45.72|45.42|45.74|45.44|45.75|45.45|45.72|45.42|4
1725460590000|2024-09-04 14:36:30|45.73|45.43|45.7|45.4|45.74|45.44|45.7|45.4|6
1725460600000|2024-09-04 14:36:40|45.71|45.41|45.71|45.41|45.72|45.42|45.71|45.41|3
1725460610000|2024-09-04 14:36:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1725460630000|2024-09-04 14:37:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1725460640000|2024-09-04 14:37:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|3
1725460660000|2024-09-04 14:37:40|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1725460670000|2024-09-04 14:37:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1725460680000|2024-09-04 14:38:00|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|6
1725460690000|2024-09-04 14:38:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1725460700000|2024-09-04 14:38:20|45.76|45.46|45.79|45.49|45.8|45.5|45.76|45.46|3
1725460710000|2024-09-04 14:38:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1725460720000|2024-09-04 14:38:40|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|4
1725460730000|2024-09-04 14:38:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1725460740000|2024-09-04 14:39:00|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|3
1725460750000|2024-09-04 14:39:10|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1725460760000|2024-09-04 14:39:20|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1725460770000|2024-09-04 14:39:30|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|5
1725460790000|2024-09-04 14:39:50|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|4
1725460800000|2024-09-04 14:40:00|45.84|45.54|45.82|45.52|45.85|45.55|45.82|45.52|6
1725460810000|2024-09-04 14:40:10|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1725460820000|2024-09-04 14:40:20|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1725460830000|2024-09-04 14:40:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1725460850000|2024-09-04 14:40:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725460860000|2024-09-04 14:41:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1725460870000|2024-09-04 14:41:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725460880000|2024-09-04 14:41:20|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|2
1725461270000|2024-09-04 14:47:50|46.03|45.73|46.09|45.79|46.09|45.79|46.03|45.73|2
1725461280000|2024-09-04 14:48:00|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|5
1725461290000|2024-09-04 14:48:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725461300000|2024-09-04 14:48:20|46.11|45.81|46.03|45.73|46.11|45.81|46.03|45.73|8
1725461310000|2024-09-04 14:48:30|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|7
1725461320000|2024-09-04 14:48:40|46.07|45.77|46.02|45.72|46.07|45.77|46.02|45.72|4
1725461330000|2024-09-04 14:48:50|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725461340000|2024-09-04 14:49:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725461350000|2024-09-04 14:49:10|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1725461360000|2024-09-04 14:49:20|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|8
1725461370000|2024-09-04 14:49:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725461390000|2024-09-04 14:49:50|46.07|45.77|46.12|45.82|46.12|45.82|46.07|45.77|6
1725461400000|2024-09-04 14:50:00|46.11|45.81|46.12|45.82|46.14|45.84|46.11|45.81|5
1725461410000|2024-09-04 14:50:10|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|2
1725461420000|2024-09-04 14:50:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1725461430000|2024-09-04 14:50:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725461440000|2024-09-04 14:50:40|46.12|45.82|46.12|45.82|46.13|45.83|46.11|45.81|5
1725461450000|2024-09-04 14:50:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725461460000|2024-09-04 14:51:00|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|5
1725461470000|2024-09-04 14:51:10|46.16|45.86|46.14|45.84|46.17|45.87|46.14|45.84|5
1725461480000|2024-09-04 14:51:20|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|6
1725461490000|2024-09-04 14:51:30|46.15|45.85|46.18|45.88|46.2|45.9|46.15|45.85|8
1725461500000|2024-09-04 14:51:40|46.19|45.89|46.24|45.94|46.24|45.94|46.18|45.88|7
1725461510000|2024-09-04 14:51:50|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|3
1725461520000|2024-09-04 14:52:00|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|6
1725461530000|2024-09-04 14:52:10|46.27|45.97|46.3|46|46.31|46.01|46.27|45.97|5
1725461540000|2024-09-04 14:52:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1725461550000|2024-09-04 14:52:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|4
1725461560000|2024-09-04 14:52:40|46.27|45.97|46.26|45.96|46.28|45.98|46.25|45.95|5
1725461570000|2024-09-04 14:52:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725461580000|2024-09-04 14:53:00|46.27|45.97|46.21|45.91|46.27|45.97|46.21|45.91|7
1725461590000|2024-09-04 14:53:10|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725461600000|2024-09-04 14:53:20|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|8
1725461610000|2024-09-04 14:53:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725461620000|2024-09-04 14:53:40|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1725461630000|2024-09-04 14:53:50|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|5
1725461640000|2024-09-04 14:54:00|46.21|45.91|46.22|45.92|46.25|45.95|46.21|45.91|7
1725461650000|2024-09-04 14:54:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725461660000|2024-09-04 14:54:20|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725461670000|2024-09-04 14:54:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725461700000|2024-09-04 14:55:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725461710000|2024-09-04 14:55:10|46.22|45.92|46.23|45.93|46.25|45.95|46.22|45.92|8
1725461720000|2024-09-04 14:55:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725461730000|2024-09-04 14:55:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1725461740000|2024-09-04 14:55:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725461750000|2024-09-04 14:55:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725461760000|2024-09-04 14:56:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725461770000|2024-09-04 14:56:10|46.21|45.91|46.16|45.86|46.21|45.91|46.16|45.86|6
1725461790000|2024-09-04 14:56:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725461800000|2024-09-04 14:56:40|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725461810000|2024-09-04 14:56:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725461820000|2024-09-04 14:57:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725461830000|2024-09-04 14:57:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725461840000|2024-09-04 14:57:20|46.17|45.87|46.13|45.83|46.17|45.87|46.13|45.83|3
1725461850000|2024-09-04 14:57:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725461860000|2024-09-04 14:57:40|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1725461890000|2024-09-04 14:58:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725461910000|2024-09-04 14:58:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725461920000|2024-09-04 14:58:40|46.19|45.89|46.22|45.92|46.25|45.95|46.19|45.89|8
1725461930000|2024-09-04 14:58:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725461940000|2024-09-04 14:59:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725461950000|2024-09-04 14:59:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725461980000|2024-09-04 14:59:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725461990000|2024-09-04 14:59:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725462000000|2024-09-04 15:00:00|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|6
1725462010000|2024-09-04 15:00:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1725462020000|2024-09-04 15:00:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725462030000|2024-09-04 15:00:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|8
1725462040000|2024-09-04 15:00:40|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|7
1725462050000|2024-09-04 15:00:50|46.36|46.06|46.35|46.05|46.36|46.06|46.33|46.03|8
1725462060000|2024-09-04 15:01:00|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|7
1725462070000|2024-09-04 15:01:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725462080000|2024-09-04 15:01:20|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1725462090000|2024-09-04 15:01:30|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1725462100000|2024-09-04 15:01:40|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|7
1725462110000|2024-09-04 15:01:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725462120000|2024-09-04 15:02:00|46.35|46.05|46.32|46.02|46.37|46.07|46.32|46.02|6
1725462130000|2024-09-04 15:02:10|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725462140000|2024-09-04 15:02:20|46.32|46.02|46.27|45.97|46.32|46.02|46.27|45.97|4
1725462150000|2024-09-04 15:02:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725462160000|2024-09-04 15:02:40|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|5
1725462170000|2024-09-04 15:02:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725462180000|2024-09-04 15:03:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725462190000|2024-09-04 15:03:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725462200000|2024-09-04 15:03:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725462210000|2024-09-04 15:03:30|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725462220000|2024-09-04 15:03:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1725462230000|2024-09-04 15:03:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725462240000|2024-09-04 15:04:00|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1725462250000|2024-09-04 15:04:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|7
1725462260000|2024-09-04 15:04:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725462270000|2024-09-04 15:04:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725462280000|2024-09-04 15:04:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725462290000|2024-09-04 15:04:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725462300000|2024-09-04 15:05:00|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|5
1725462310000|2024-09-04 15:05:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725462320000|2024-09-04 15:05:20|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|5
1725462330000|2024-09-04 15:05:30|46.34|46.04|46.29|45.99|46.34|46.04|46.29|45.99|5
1725462340000|2024-09-04 15:05:40|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725462350000|2024-09-04 15:05:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725462360000|2024-09-04 15:06:00|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|5
1725462370000|2024-09-04 15:06:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725462380000|2024-09-04 15:06:20|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1725462390000|2024-09-04 15:06:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725462400000|2024-09-04 15:06:40|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|6
1725462410000|2024-09-04 15:06:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725462420000|2024-09-04 15:07:00|46.26|45.96|46.28|45.98|46.28|45.98|46.24|45.94|5
1725462430000|2024-09-04 15:07:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725462440000|2024-09-04 15:07:20|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|4
1725462450000|2024-09-04 15:07:30|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725462480000|2024-09-04 15:08:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725462490000|2024-09-04 15:08:10|46.26|45.96|46.27|45.97|46.29|45.99|46.26|45.96|5
1725462500000|2024-09-04 15:08:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725462510000|2024-09-04 15:08:30|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|3
1725462520000|2024-09-04 15:08:40|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|4
1725462530000|2024-09-04 15:08:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462540000|2024-09-04 15:09:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|7
1725462550000|2024-09-04 15:09:10|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|6
1725462560000|2024-09-04 15:09:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462570000|2024-09-04 15:09:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725462590000|2024-09-04 15:09:50|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1725462600000|2024-09-04 15:10:00|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1725462610000|2024-09-04 15:10:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725462620000|2024-09-04 15:10:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725462640000|2024-09-04 15:10:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725462650000|2024-09-04 15:10:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725462660000|2024-09-04 15:11:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725462670000|2024-09-04 15:11:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725462680000|2024-09-04 15:11:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725462710000|2024-09-04 15:11:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725462720000|2024-09-04 15:12:00|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725462730000|2024-09-04 15:12:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1725462760000|2024-09-04 15:12:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725462770000|2024-09-04 15:12:50|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|3
1725462780000|2024-09-04 15:13:00|46|45.7|46.04|45.74|46.04|45.74|46|45.7|6
1725462790000|2024-09-04 15:13:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725462800000|2024-09-04 15:13:20|46.01|45.71|46|45.7|46.02|45.72|46|45.7|4
1725462810000|2024-09-04 15:13:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1725462820000|2024-09-04 15:13:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725462830000|2024-09-04 15:13:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725462840000|2024-09-04 15:14:00|46.01|45.71|46.01|45.71|46.01|45.71|45.99|45.69|5
1725462850000|2024-09-04 15:14:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725462870000|2024-09-04 15:14:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725462880000|2024-09-04 15:14:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725462890000|2024-09-04 15:14:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725462900000|2024-09-04 15:15:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1725462910000|2024-09-04 15:15:10|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725462920000|2024-09-04 15:15:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|5
1725462930000|2024-09-04 15:15:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725462950000|2024-09-04 15:15:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725462960000|2024-09-04 15:16:00|46.04|45.74|46.06|45.76|46.06|45.76|46.02|45.72|6
1725462970000|2024-09-04 15:16:10|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|5
1725462980000|2024-09-04 15:16:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725462990000|2024-09-04 15:16:30|46.04|45.74|46.02|45.72|46.04|45.74|46.01|45.71|4
1725463000000|2024-09-04 15:16:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725463010000|2024-09-04 15:16:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463020000|2024-09-04 15:17:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1725463030000|2024-09-04 15:17:10|46.05|45.75|46.05|45.75|46.05|45.75|46.02|45.72|8
1725463040000|2024-09-04 15:17:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725463050000|2024-09-04 15:17:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725463060000|2024-09-04 15:17:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725463080000|2024-09-04 15:18:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1725463090000|2024-09-04 15:18:10|46.02|45.72|45.99|45.69|46.02|45.72|45.98|45.68|5
1725463100000|2024-09-04 15:18:20|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|5
1725463110000|2024-09-04 15:18:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1725463120000|2024-09-04 15:18:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725463130000|2024-09-04 15:18:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725463140000|2024-09-04 15:19:00|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|5
1725463150000|2024-09-04 15:19:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725463160000|2024-09-04 15:19:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725463170000|2024-09-04 15:19:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463190000|2024-09-04 15:19:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463200000|2024-09-04 15:20:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725463210000|2024-09-04 15:20:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725463220000|2024-09-04 15:20:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725463230000|2024-09-04 15:20:30|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725463240000|2024-09-04 15:20:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725463250000|2024-09-04 15:20:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725463260000|2024-09-04 15:21:00|46.16|45.86|46.12|45.82|46.17|45.87|46.12|45.82|6
1725463270000|2024-09-04 15:21:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725463280000|2024-09-04 15:21:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725463290000|2024-09-04 15:21:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725463300000|2024-09-04 15:21:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725463310000|2024-09-04 15:21:50|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725463320000|2024-09-04 15:22:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725463330000|2024-09-04 15:22:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725463340000|2024-09-04 15:22:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463350000|2024-09-04 15:22:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463360000|2024-09-04 15:22:40|46.07|45.77|46.03|45.73|46.07|45.77|46.03|45.73|4
1725463370000|2024-09-04 15:22:50|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|5
1725463390000|2024-09-04 15:23:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463400000|2024-09-04 15:23:20|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725463410000|2024-09-04 15:23:30|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1725463420000|2024-09-04 15:23:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725463430000|2024-09-04 15:23:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725463440000|2024-09-04 15:24:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725463450000|2024-09-04 15:24:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725463460000|2024-09-04 15:24:20|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|3
1725463470000|2024-09-04 15:24:30|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|2
1725463490000|2024-09-04 15:24:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725463500000|2024-09-04 15:25:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|5
1725463510000|2024-09-04 15:25:10|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725463560000|2024-09-04 15:26:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463570000|2024-09-04 15:26:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463600000|2024-09-04 15:26:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725463620000|2024-09-04 15:27:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725463630000|2024-09-04 15:27:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725463690000|2024-09-04 15:28:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725463700000|2024-09-04 15:28:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725463710000|2024-09-04 15:28:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725463720000|2024-09-04 15:28:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1725463750000|2024-09-04 15:29:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725463760000|2024-09-04 15:29:20|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|4
1725463770000|2024-09-04 15:29:30|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|3
1725463780000|2024-09-04 15:29:40|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1725463790000|2024-09-04 15:29:50|46.02|45.72|46|45.7|46.02|45.72|46|45.7|2
1725463800000|2024-09-04 15:30:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463810000|2024-09-04 15:30:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725463820000|2024-09-04 15:30:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725463830000|2024-09-04 15:30:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725463860000|2024-09-04 15:31:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725463870000|2024-09-04 15:31:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725463890000|2024-09-04 15:31:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725463910000|2024-09-04 15:31:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725463920000|2024-09-04 15:32:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725463930000|2024-09-04 15:32:10|46.08|45.78|46.12|45.82|46.13|45.83|46.07|45.77|13
1725463940000|2024-09-04 15:32:20|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|6
1725463950000|2024-09-04 15:32:30|46.11|45.81|46.13|45.83|46.14|45.84|46.1|45.8|9
1725463980000|2024-09-04 15:33:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725463990000|2024-09-04 15:33:10|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|6
1725464000000|2024-09-04 15:33:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725464020000|2024-09-04 15:33:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725464030000|2024-09-04 15:33:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725464040000|2024-09-04 15:34:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725464050000|2024-09-04 15:34:10|46.18|45.88|46.22|45.92|46.24|45.94|46.18|45.88|9
1725464060000|2024-09-04 15:34:20|46.21|45.91|46.2|45.9|46.24|45.94|46.18|45.88|13
1725464070000|2024-09-04 15:34:30|46.19|45.89|46.17|45.87|46.2|45.9|46.17|45.87|5
1725464080000|2024-09-04 15:34:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1725464090000|2024-09-04 15:34:50|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|7
1725464100000|2024-09-04 15:35:00|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|15
1725464110000|2024-09-04 15:35:10|46.21|45.91|46.19|45.89|46.21|45.91|46.16|45.86|15
1725464120000|2024-09-04 15:35:20|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|8
1725464130000|2024-09-04 15:35:30|46.2|45.9|46.23|45.93|46.24|45.94|46.2|45.9|10
1725464140000|2024-09-04 15:35:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725464150000|2024-09-04 15:35:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725464160000|2024-09-04 15:36:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464170000|2024-09-04 15:36:10|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|4
1725464180000|2024-09-04 15:36:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725464190000|2024-09-04 15:36:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725464200000|2024-09-04 15:36:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725464210000|2024-09-04 15:36:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464220000|2024-09-04 15:37:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725464230000|2024-09-04 15:37:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1725464240000|2024-09-04 15:37:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725464250000|2024-09-04 15:37:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1725464260000|2024-09-04 15:37:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725464270000|2024-09-04 15:37:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725464280000|2024-09-04 15:38:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|8
1725464290000|2024-09-04 15:38:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725464300000|2024-09-04 15:38:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1725464310000|2024-09-04 15:38:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725464330000|2024-09-04 15:38:50|46.25|45.95|46.2|45.9|46.25|45.95|46.2|45.9|7
1725464340000|2024-09-04 15:39:00|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|5
1725464350000|2024-09-04 15:39:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725464360000|2024-09-04 15:39:20|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|4
1725464370000|2024-09-04 15:39:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725464380000|2024-09-04 15:39:40|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|7
1725464390000|2024-09-04 15:39:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725464400000|2024-09-04 15:40:00|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|6
1725464410000|2024-09-04 15:40:10|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|8
1725464420000|2024-09-04 15:40:20|46.11|45.81|46.09|45.79|46.11|45.81|46.08|45.78|5
1725464430000|2024-09-04 15:40:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|4
1725464440000|2024-09-04 15:40:40|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|5
1725464450000|2024-09-04 15:40:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725464460000|2024-09-04 15:41:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725464470000|2024-09-04 15:41:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725464480000|2024-09-04 15:41:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464490000|2024-09-04 15:41:30|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|5
1725464500000|2024-09-04 15:41:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464510000|2024-09-04 15:41:50|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1725464520000|2024-09-04 15:42:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464530000|2024-09-04 15:42:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725464540000|2024-09-04 15:42:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725464560000|2024-09-04 15:42:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464570000|2024-09-04 15:42:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725464580000|2024-09-04 15:43:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464590000|2024-09-04 15:43:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725464600000|2024-09-04 15:43:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725464610000|2024-09-04 15:43:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725464650000|2024-09-04 15:44:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725464660000|2024-09-04 15:44:20|46.07|45.77|46.14|45.84|46.14|45.84|46.07|45.77|5
1725464670000|2024-09-04 15:44:30|46.17|45.87|46.17|45.87|46.17|45.87|46.15|45.85|7
1725464680000|2024-09-04 15:44:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725464700000|2024-09-04 15:45:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|2
1725464710000|2024-09-04 15:45:10|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|4
1725464720000|2024-09-04 15:45:20|46.3|46|46.26|45.96|46.3|46|46.25|45.95|5
1725464730000|2024-09-04 15:45:30|46.27|45.97|46.21|45.91|46.28|45.98|46.21|45.91|6
1725464740000|2024-09-04 15:45:40|46.22|45.92|46.22|45.92|46.27|45.97|46.22|45.92|10
1725464750000|2024-09-04 15:45:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725464760000|2024-09-04 15:46:00|46.19|45.89|46.16|45.86|46.19|45.89|46.15|45.85|5
1725464770000|2024-09-04 15:46:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464780000|2024-09-04 15:46:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464790000|2024-09-04 15:46:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725464800000|2024-09-04 15:46:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725464820000|2024-09-04 15:47:00|46.22|45.92|46.22|45.92|46.25|45.95|46.22|45.92|7
1725464830000|2024-09-04 15:47:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725464850000|2024-09-04 15:47:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|2
1725464860000|2024-09-04 15:47:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725464870000|2024-09-04 15:47:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725464880000|2024-09-04 15:48:00|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|7
1725464890000|2024-09-04 15:48:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464900000|2024-09-04 15:48:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464910000|2024-09-04 15:48:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725464920000|2024-09-04 15:48:40|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1725464930000|2024-09-04 15:48:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725464940000|2024-09-04 15:49:00|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|4
1725464950000|2024-09-04 15:49:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725464960000|2024-09-04 15:49:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725464970000|2024-09-04 15:49:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725464990000|2024-09-04 15:49:50|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|3
1725465000000|2024-09-04 15:50:00|46.21|45.91|46.22|45.92|46.24|45.94|46.21|45.91|5
1725465010000|2024-09-04 15:50:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|3
1725465020000|2024-09-04 15:50:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725465030000|2024-09-04 15:50:30|46.21|45.91|46.23|45.93|46.24|45.94|46.2|45.9|11
1725465040000|2024-09-04 15:50:40|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|8
1725465050000|2024-09-04 15:50:50|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|10
1725465060000|2024-09-04 15:51:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|9
1725465070000|2024-09-04 15:51:10|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|15
1725465080000|2024-09-04 15:51:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|5
1725465090000|2024-09-04 15:51:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725465100000|2024-09-04 15:51:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725465110000|2024-09-04 15:51:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725465120000|2024-09-04 15:52:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725465130000|2024-09-04 15:52:10|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|4
1725465140000|2024-09-04 15:52:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725465150000|2024-09-04 15:52:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725465170000|2024-09-04 15:52:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725465180000|2024-09-04 15:53:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725465190000|2024-09-04 15:53:10|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1725465220000|2024-09-04 15:53:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725465240000|2024-09-04 15:54:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725465250000|2024-09-04 15:54:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725465260000|2024-09-04 15:54:20|46.32|46.02|46.36|46.06|46.37|46.07|46.32|46.02|8
1725465270000|2024-09-04 15:54:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725465280000|2024-09-04 15:54:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725465290000|2024-09-04 15:54:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725465300000|2024-09-04 15:55:00|46.31|46.01|46.35|46.05|46.35|46.05|46.3|46|8
1725465310000|2024-09-04 15:55:10|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1725465320000|2024-09-04 15:55:20|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725465330000|2024-09-04 15:55:30|46.31|46.01|46.37|46.07|46.37|46.07|46.31|46.01|4
1725465350000|2024-09-04 15:55:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725465360000|2024-09-04 15:56:00|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|4
1725465370000|2024-09-04 15:56:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725465400000|2024-09-04 15:56:40|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|4
1725465410000|2024-09-04 15:56:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725465420000|2024-09-04 15:57:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725465430000|2024-09-04 15:57:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725465440000|2024-09-04 15:57:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725465450000|2024-09-04 15:57:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725465470000|2024-09-04 15:57:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725465490000|2024-09-04 15:58:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725465500000|2024-09-04 15:58:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725465510000|2024-09-04 15:58:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465520000|2024-09-04 15:58:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465530000|2024-09-04 15:58:50|46.44|46.14|46.45|46.15|46.47|46.17|46.44|46.14|7
1725465540000|2024-09-04 15:59:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725465550000|2024-09-04 15:59:10|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|6
1725465560000|2024-09-04 15:59:20|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|15
1725465570000|2024-09-04 15:59:30|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|12
1725465580000|2024-09-04 15:59:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725465590000|2024-09-04 15:59:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725465600000|2024-09-04 16:00:00|46.38|46.08|46.41|46.11|46.41|46.11|46.37|46.07|8
1725465610000|2024-09-04 16:00:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725465620000|2024-09-04 16:00:20|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|12
1725465630000|2024-09-04 16:00:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|7
1725465640000|2024-09-04 16:00:40|46.4|46.1|46.45|46.15|46.45|46.15|46.4|46.1|9
1725465650000|2024-09-04 16:00:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725465660000|2024-09-04 16:01:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725465670000|2024-09-04 16:01:10|46.44|46.14|46.42|46.12|46.44|46.14|46.4|46.1|4
1725465680000|2024-09-04 16:01:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725465690000|2024-09-04 16:01:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|3
1725465700000|2024-09-04 16:01:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725465710000|2024-09-04 16:01:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725465720000|2024-09-04 16:02:00|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1725465730000|2024-09-04 16:02:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725465740000|2024-09-04 16:02:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725465750000|2024-09-04 16:02:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725465760000|2024-09-04 16:02:40|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|5
1725465770000|2024-09-04 16:02:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725465780000|2024-09-04 16:03:00|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|4
1725465790000|2024-09-04 16:03:10|46.51|46.21|46.51|46.21|46.53|46.23|46.51|46.21|5
1725465800000|2024-09-04 16:03:20|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|4
1725465810000|2024-09-04 16:03:30|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725465820000|2024-09-04 16:03:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725465830000|2024-09-04 16:03:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725465840000|2024-09-04 16:04:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725465850000|2024-09-04 16:04:10|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725465860000|2024-09-04 16:04:20|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|3
1725465870000|2024-09-04 16:04:30|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1725465880000|2024-09-04 16:04:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725465890000|2024-09-04 16:04:50|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1725465900000|2024-09-04 16:05:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|4
1725465910000|2024-09-04 16:05:10|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|6
1725465920000|2024-09-04 16:05:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725465930000|2024-09-04 16:05:30|46.37|46.07|46.3|46|46.37|46.07|46.3|46|3
1725465940000|2024-09-04 16:05:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725465950000|2024-09-04 16:05:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725465960000|2024-09-04 16:06:00|46.3|46|46.33|46.03|46.33|46.03|46.3|46|4
1725465970000|2024-09-04 16:06:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725465980000|2024-09-04 16:06:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725465990000|2024-09-04 16:06:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725466000000|2024-09-04 16:06:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725466020000|2024-09-04 16:07:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725466030000|2024-09-04 16:07:10|46.36|46.06|46.37|46.07|46.39|46.09|46.36|46.06|11
1725466040000|2024-09-04 16:07:20|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725466050000|2024-09-04 16:07:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725466060000|2024-09-04 16:07:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466070000|2024-09-04 16:07:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466080000|2024-09-04 16:08:00|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1725466090000|2024-09-04 16:08:10|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|9
1725466100000|2024-09-04 16:08:20|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|10
1725466110000|2024-09-04 16:08:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|8
1725466120000|2024-09-04 16:08:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725466130000|2024-09-04 16:08:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|6
1725466150000|2024-09-04 16:09:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466160000|2024-09-04 16:09:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|3
1725466170000|2024-09-04 16:09:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725466190000|2024-09-04 16:09:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725466200000|2024-09-04 16:10:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725466220000|2024-09-04 16:10:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725466230000|2024-09-04 16:10:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725466240000|2024-09-04 16:10:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725466250000|2024-09-04 16:10:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466260000|2024-09-04 16:11:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725466270000|2024-09-04 16:11:10|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|4
1725466280000|2024-09-04 16:11:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466290000|2024-09-04 16:11:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|3
1725466300000|2024-09-04 16:11:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466310000|2024-09-04 16:11:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466320000|2024-09-04 16:12:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466330000|2024-09-04 16:12:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725466350000|2024-09-04 16:12:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725466360000|2024-09-04 16:12:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725466370000|2024-09-04 16:12:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725466380000|2024-09-04 16:13:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725466400000|2024-09-04 16:13:20|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1725466410000|2024-09-04 16:13:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725466440000|2024-09-04 16:14:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725466470000|2024-09-04 16:14:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725466480000|2024-09-04 16:14:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725466500000|2024-09-04 16:15:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725466510000|2024-09-04 16:15:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725466520000|2024-09-04 16:15:20|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|4
1725466530000|2024-09-04 16:15:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725466540000|2024-09-04 16:15:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725466550000|2024-09-04 16:15:50|46.36|46.06|46.31|46.01|46.36|46.06|46.3|46|9
1725466560000|2024-09-04 16:16:00|46.3|46|46.31|46.01|46.34|46.04|46.3|46|12
1725466570000|2024-09-04 16:16:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|7
1725466580000|2024-09-04 16:16:20|46.33|46.03|46.33|46.03|46.35|46.05|46.31|46.01|12
1725466590000|2024-09-04 16:16:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1725466600000|2024-09-04 16:16:40|46.35|46.05|46.36|46.06|46.37|46.07|46.34|46.04|12
1725466610000|2024-09-04 16:16:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725466620000|2024-09-04 16:17:00|46.38|46.08|46.38|46.08|46.4|46.1|46.36|46.06|13
1725466630000|2024-09-04 16:17:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|10
1725466640000|2024-09-04 16:17:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466650000|2024-09-04 16:17:30|46.4|46.1|46.37|46.07|46.4|46.1|46.36|46.06|8
1725466660000|2024-09-04 16:17:40|46.38|46.08|46.4|46.1|46.4|46.1|46.37|46.07|9
1725466670000|2024-09-04 16:17:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466680000|2024-09-04 16:18:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725466700000|2024-09-04 16:18:20|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1725466710000|2024-09-04 16:18:30|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1725466720000|2024-09-04 16:18:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1725466730000|2024-09-04 16:18:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725466740000|2024-09-04 16:19:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725466750000|2024-09-04 16:19:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725466760000|2024-09-04 16:19:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|3
1725466770000|2024-09-04 16:19:30|46.42|46.12|46.45|46.15|46.45|46.15|46.41|46.11|6
1725466780000|2024-09-04 16:19:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725466790000|2024-09-04 16:19:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725466800000|2024-09-04 16:20:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|6
1725466810000|2024-09-04 16:20:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725466820000|2024-09-04 16:20:20|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|5
1725466830000|2024-09-04 16:20:30|46.49|46.19|46.51|46.21|46.51|46.21|46.48|46.18|5
1725466840000|2024-09-04 16:20:40|46.52|46.22|46.52|46.22|46.53|46.23|46.5|46.2|13
1725466850000|2024-09-04 16:20:50|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|13
1725466860000|2024-09-04 16:21:00|46.6|46.3|46.66|46.36|46.67|46.37|46.6|46.3|16
1725466870000|2024-09-04 16:21:10|46.67|46.37|46.72|46.42|46.72|46.42|46.66|46.36|13
1725466880000|2024-09-04 16:21:20|46.73|46.43|46.7|46.4|46.74|46.44|46.68|46.38|13
1725466890000|2024-09-04 16:21:30|46.69|46.39|46.62|46.32|46.7|46.4|46.62|46.32|11
1725466900000|2024-09-04 16:21:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|9
1725466910000|2024-09-04 16:21:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725466920000|2024-09-04 16:22:00|46.61|46.31|46.61|46.31|46.62|46.32|46.58|46.28|11
1725466930000|2024-09-04 16:22:10|46.6|46.3|46.67|46.37|46.69|46.39|46.6|46.3|20
1725466940000|2024-09-04 16:22:20|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|11
1725466950000|2024-09-04 16:22:30|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|11
1725466960000|2024-09-04 16:22:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1725466970000|2024-09-04 16:22:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1725466980000|2024-09-04 16:23:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725466990000|2024-09-04 16:23:10|46.67|46.37|46.67|46.37|46.69|46.39|46.66|46.36|11
1725467000000|2024-09-04 16:23:20|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|10
1725467010000|2024-09-04 16:23:30|46.66|46.36|46.7|46.4|46.71|46.41|46.66|46.36|19
1725467020000|2024-09-04 16:23:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725467030000|2024-09-04 16:23:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725467040000|2024-09-04 16:24:00|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|16
1725467050000|2024-09-04 16:24:10|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|13
1725467060000|2024-09-04 16:24:20|46.7|46.4|46.67|46.37|46.71|46.41|46.67|46.37|8
1725467070000|2024-09-04 16:24:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725467080000|2024-09-04 16:24:40|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|12
1725467090000|2024-09-04 16:24:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725467100000|2024-09-04 16:25:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725467110000|2024-09-04 16:25:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725467120000|2024-09-04 16:25:20|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1725467130000|2024-09-04 16:25:30|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|7
1725467140000|2024-09-04 16:25:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|9
1725467150000|2024-09-04 16:25:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725467160000|2024-09-04 16:26:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|13
1725467170000|2024-09-04 16:26:10|46.72|46.42|46.74|46.44|46.75|46.45|46.71|46.41|14
1725467180000|2024-09-04 16:26:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1725467190000|2024-09-04 16:26:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725467200000|2024-09-04 16:26:40|46.74|46.44|46.71|46.41|46.74|46.44|46.69|46.39|7
1725467210000|2024-09-04 16:26:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725467220000|2024-09-04 16:27:00|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|9
1725467230000|2024-09-04 16:27:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|14
1725467240000|2024-09-04 16:27:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725467250000|2024-09-04 16:27:30|46.72|46.42|46.72|46.42|46.75|46.45|46.71|46.41|15
1725467260000|2024-09-04 16:27:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|13
1725467270000|2024-09-04 16:27:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725467280000|2024-09-04 16:28:00|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|7
1725467290000|2024-09-04 16:28:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725467300000|2024-09-04 16:28:20|46.73|46.43|46.75|46.45|46.76|46.46|46.72|46.42|10
1725467310000|2024-09-04 16:28:30|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|6
1725467320000|2024-09-04 16:28:40|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|10
1725467330000|2024-09-04 16:28:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1725467340000|2024-09-04 16:29:00|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725467350000|2024-09-04 16:29:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|11
1725467360000|2024-09-04 16:29:20|46.71|46.41|46.71|46.41|46.73|46.43|46.7|46.4|9
1725467370000|2024-09-04 16:29:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725467380000|2024-09-04 16:29:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1725467390000|2024-09-04 16:29:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725467400000|2024-09-04 16:30:00|46.71|46.41|46.74|46.44|46.74|46.44|46.7|46.4|10
1725467410000|2024-09-04 16:30:10|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|10
1725467420000|2024-09-04 16:30:20|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|6
1725467430000|2024-09-04 16:30:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|7
1725467440000|2024-09-04 16:30:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|8
1725467450000|2024-09-04 16:30:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|14
1725467460000|2024-09-04 16:31:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|8
1725467470000|2024-09-04 16:31:10|46.82|46.52|46.86|46.56|46.86|46.56|46.81|46.51|11
1725467480000|2024-09-04 16:31:20|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|10
1725467490000|2024-09-04 16:31:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|12
1725467500000|2024-09-04 16:31:40|46.88|46.58|46.83|46.53|46.89|46.59|46.83|46.53|7
1725467510000|2024-09-04 16:31:50|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|5
1725467520000|2024-09-04 16:32:00|46.85|46.55|46.87|46.57|46.88|46.58|46.84|46.54|13
1725467530000|2024-09-04 16:32:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1725467540000|2024-09-04 16:32:20|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|18
1725467550000|2024-09-04 16:32:30|46.91|46.61|46.91|46.61|46.93|46.63|46.9|46.6|11
1725467560000|2024-09-04 16:32:40|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|6
1725467570000|2024-09-04 16:32:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1725467580000|2024-09-04 16:33:00|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|7
1725467590000|2024-09-04 16:33:10|46.93|46.63|46.92|46.62|46.93|46.63|46.9|46.6|9
1725467600000|2024-09-04 16:33:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725467610000|2024-09-04 16:33:30|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|7
1725467620000|2024-09-04 16:33:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725467630000|2024-09-04 16:33:50|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725467640000|2024-09-04 16:34:00|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|14
1725467650000|2024-09-04 16:34:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725467660000|2024-09-04 16:34:20|46.98|46.68|46.96|46.66|47|46.7|46.96|46.66|10
1725467670000|2024-09-04 16:34:30|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|6
1725467680000|2024-09-04 16:34:40|46.93|46.63|46.91|46.61|46.94|46.64|46.91|46.61|7
1725467690000|2024-09-04 16:34:50|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1725467700000|2024-09-04 16:35:00|46.91|46.61|46.86|46.56|46.91|46.61|46.85|46.55|9
1725467710000|2024-09-04 16:35:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|10
1725467720000|2024-09-04 16:35:20|46.89|46.59|46.89|46.59|46.89|46.59|46.86|46.56|13
1725467730000|2024-09-04 16:35:30|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|16
1725467740000|2024-09-04 16:35:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725467750000|2024-09-04 16:35:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|14
1725467760000|2024-09-04 16:36:00|46.88|46.58|46.89|46.59|46.9|46.6|46.87|46.57|14
1725467770000|2024-09-04 16:36:10|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|9
1725467780000|2024-09-04 16:36:20|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|6
1725467790000|2024-09-04 16:36:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725467800000|2024-09-04 16:36:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1725467810000|2024-09-04 16:36:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1725467820000|2024-09-04 16:37:00|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725467830000|2024-09-04 16:37:10|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|14
1725467840000|2024-09-04 16:37:20|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|9
1725467850000|2024-09-04 16:37:30|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1725467860000|2024-09-04 16:37:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725467870000|2024-09-04 16:37:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725467880000|2024-09-04 16:38:00|46.84|46.54|46.78|46.48|46.84|46.54|46.78|46.48|8
1725467890000|2024-09-04 16:38:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1725467900000|2024-09-04 16:38:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|2
1725467910000|2024-09-04 16:38:30|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|4
1725467920000|2024-09-04 16:38:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725467930000|2024-09-04 16:38:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725467960000|2024-09-04 16:39:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725468000000|2024-09-04 16:40:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725468010000|2024-09-04 16:40:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725468020000|2024-09-04 16:40:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725468080000|2024-09-04 16:41:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725468090000|2024-09-04 16:41:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725468110000|2024-09-04 16:41:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725468130000|2024-09-04 16:42:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468140000|2024-09-04 16:42:20|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725468160000|2024-09-04 16:42:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468190000|2024-09-04 16:43:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|3
1725468220000|2024-09-04 16:43:40|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|3
1725468240000|2024-09-04 16:44:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725468270000|2024-09-04 16:44:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725468290000|2024-09-04 16:44:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468300000|2024-09-04 16:45:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1725468310000|2024-09-04 16:45:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725468320000|2024-09-04 16:45:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725468330000|2024-09-04 16:45:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725468350000|2024-09-04 16:45:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725468370000|2024-09-04 16:46:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725468380000|2024-09-04 16:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|4
1725468400000|2024-09-04 16:46:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725468410000|2024-09-04 16:46:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725468420000|2024-09-04 16:47:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725468430000|2024-09-04 16:47:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468440000|2024-09-04 16:47:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725468450000|2024-09-04 16:47:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468460000|2024-09-04 16:47:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725468470000|2024-09-04 16:47:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725468480000|2024-09-04 16:48:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725468490000|2024-09-04 16:48:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725468500000|2024-09-04 16:48:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725468520000|2024-09-04 16:48:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725468530000|2024-09-04 16:48:50|46.76|46.46|46.73|46.43|46.76|46.46|46.72|46.42|4
1725468540000|2024-09-04 16:49:00|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|4
1725468560000|2024-09-04 16:49:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468570000|2024-09-04 16:49:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725468580000|2024-09-04 16:49:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468590000|2024-09-04 16:49:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468600000|2024-09-04 16:50:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725468610000|2024-09-04 16:50:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725468620000|2024-09-04 16:50:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725468630000|2024-09-04 16:50:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468640000|2024-09-04 16:50:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468650000|2024-09-04 16:50:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468660000|2024-09-04 16:51:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468680000|2024-09-04 16:51:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468690000|2024-09-04 16:51:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725468700000|2024-09-04 16:51:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468750000|2024-09-04 16:52:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725468770000|2024-09-04 16:52:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725468780000|2024-09-04 16:53:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725468790000|2024-09-04 16:53:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725468830000|2024-09-04 16:53:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|4
1725468840000|2024-09-04 16:54:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468850000|2024-09-04 16:54:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725468860000|2024-09-04 16:54:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725468870000|2024-09-04 16:54:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725468880000|2024-09-04 16:54:40|46.67|46.37|46.73|46.43|46.73|46.43|46.67|46.37|7
1725468890000|2024-09-04 16:54:50|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1725468900000|2024-09-04 16:55:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725468910000|2024-09-04 16:55:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725468920000|2024-09-04 16:55:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725468930000|2024-09-04 16:55:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725468940000|2024-09-04 16:55:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725468950000|2024-09-04 16:55:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725468960000|2024-09-04 16:56:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725468970000|2024-09-04 16:56:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1725468980000|2024-09-04 16:56:20|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|5
1725468990000|2024-09-04 16:56:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469000000|2024-09-04 16:56:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725469010000|2024-09-04 16:56:50|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1725469020000|2024-09-04 16:57:00|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|5
1725469030000|2024-09-04 16:57:10|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1725469040000|2024-09-04 16:57:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725469050000|2024-09-04 16:57:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|7
1725469070000|2024-09-04 16:57:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725469080000|2024-09-04 16:58:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725469100000|2024-09-04 16:58:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725469110000|2024-09-04 16:58:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725469160000|2024-09-04 16:59:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725469170000|2024-09-04 16:59:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1725469180000|2024-09-04 16:59:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725469200000|2024-09-04 17:00:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725469210000|2024-09-04 17:00:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725469220000|2024-09-04 17:00:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725469230000|2024-09-04 17:00:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725469240000|2024-09-04 17:00:40|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|3
1725469260000|2024-09-04 17:01:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725469270000|2024-09-04 17:01:10|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|3
1725469290000|2024-09-04 17:01:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725469310000|2024-09-04 17:01:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725469330000|2024-09-04 17:02:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469370000|2024-09-04 17:02:50|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1725469380000|2024-09-04 17:03:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725469400000|2024-09-04 17:03:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725469410000|2024-09-04 17:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469420000|2024-09-04 17:03:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725469440000|2024-09-04 17:04:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469450000|2024-09-04 17:04:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725469460000|2024-09-04 17:04:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725469480000|2024-09-04 17:04:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725469490000|2024-09-04 17:04:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725469500000|2024-09-04 17:05:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469510000|2024-09-04 17:05:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725469520000|2024-09-04 17:05:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725469530000|2024-09-04 17:05:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|4
1725469540000|2024-09-04 17:05:40|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|3
1725469550000|2024-09-04 17:05:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725469560000|2024-09-04 17:06:00|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|5
1725469570000|2024-09-04 17:06:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469580000|2024-09-04 17:06:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725469590000|2024-09-04 17:06:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469600000|2024-09-04 17:06:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725469610000|2024-09-04 17:06:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469630000|2024-09-04 17:07:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1725469640000|2024-09-04 17:07:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1725469650000|2024-09-04 17:07:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725469670000|2024-09-04 17:07:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725469680000|2024-09-04 17:08:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469690000|2024-09-04 17:08:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725469700000|2024-09-04 17:08:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469710000|2024-09-04 17:08:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469730000|2024-09-04 17:08:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725469740000|2024-09-04 17:09:00|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|4
1725469750000|2024-09-04 17:09:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725469760000|2024-09-04 17:09:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1725469770000|2024-09-04 17:09:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1725469780000|2024-09-04 17:09:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725469790000|2024-09-04 17:09:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1725469800000|2024-09-04 17:10:00|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|5
1725469890000|2024-09-04 17:11:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469910000|2024-09-04 17:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725469920000|2024-09-04 17:12:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725469930000|2024-09-04 17:12:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469950000|2024-09-04 17:12:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725469960000|2024-09-04 17:12:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725469970000|2024-09-04 17:12:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725469980000|2024-09-04 17:13:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725470010000|2024-09-04 17:13:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725470020000|2024-09-04 17:13:40|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|7
1725470030000|2024-09-04 17:13:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725470040000|2024-09-04 17:14:00|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|5
1725470060000|2024-09-04 17:14:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725470070000|2024-09-04 17:14:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725470080000|2024-09-04 17:14:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|5
1725470100000|2024-09-04 17:15:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725470110000|2024-09-04 17:15:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1725470120000|2024-09-04 17:15:20|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1725470130000|2024-09-04 17:15:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470140000|2024-09-04 17:15:40|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725470150000|2024-09-04 17:15:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725470160000|2024-09-04 17:16:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470170000|2024-09-04 17:16:10|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725470180000|2024-09-04 17:16:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|14
1725470190000|2024-09-04 17:16:30|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1725470200000|2024-09-04 17:16:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470210000|2024-09-04 17:16:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725470220000|2024-09-04 17:17:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725470230000|2024-09-04 17:17:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|6
1725470240000|2024-09-04 17:17:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470250000|2024-09-04 17:17:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|8
1725470260000|2024-09-04 17:17:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725470270000|2024-09-04 17:17:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725470280000|2024-09-04 17:18:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725470290000|2024-09-04 17:18:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725470300000|2024-09-04 17:18:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725470310000|2024-09-04 17:18:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725470320000|2024-09-04 17:18:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725470340000|2024-09-04 17:19:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470350000|2024-09-04 17:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725470360000|2024-09-04 17:19:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470370000|2024-09-04 17:19:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725470390000|2024-09-04 17:19:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725470400000|2024-09-04 17:20:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725470410000|2024-09-04 17:20:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470420000|2024-09-04 17:20:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725470430000|2024-09-04 17:20:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725470450000|2024-09-04 17:20:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725470460000|2024-09-04 17:21:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|9
1725470470000|2024-09-04 17:21:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725470500000|2024-09-04 17:21:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725470510000|2024-09-04 17:21:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|5
1725470520000|2024-09-04 17:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725470530000|2024-09-04 17:22:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725470540000|2024-09-04 17:22:20|46.61|46.31|46.64|46.34|46.65|46.35|46.6|46.3|6
1725470550000|2024-09-04 17:22:30|46.65|46.35|46.64|46.34|46.65|46.35|46.62|46.32|6
1725470560000|2024-09-04 17:22:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725470570000|2024-09-04 17:22:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725470580000|2024-09-04 17:23:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725470600000|2024-09-04 17:23:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725470610000|2024-09-04 17:23:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470620000|2024-09-04 17:23:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725470630000|2024-09-04 17:23:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725470640000|2024-09-04 17:24:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1725470650000|2024-09-04 17:24:10|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|5
1725470660000|2024-09-04 17:24:20|46.53|46.23|46.5|46.2|46.54|46.24|46.49|46.19|7
1725470670000|2024-09-04 17:24:30|46.49|46.19|46.52|46.22|46.54|46.24|46.49|46.19|7
1725470680000|2024-09-04 17:24:40|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|5
1725470690000|2024-09-04 17:24:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725470700000|2024-09-04 17:25:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725470710000|2024-09-04 17:25:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725470720000|2024-09-04 17:25:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725470730000|2024-09-04 17:25:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725470740000|2024-09-04 17:25:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725470750000|2024-09-04 17:25:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725470760000|2024-09-04 17:26:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725470780000|2024-09-04 17:26:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725470810000|2024-09-04 17:26:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725470820000|2024-09-04 17:27:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725470840000|2024-09-04 17:27:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725470850000|2024-09-04 17:27:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|9
1725470860000|2024-09-04 17:27:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725470880000|2024-09-04 17:28:00|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|5
1725470890000|2024-09-04 17:28:10|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|7
1725470900000|2024-09-04 17:28:20|46.43|46.13|46.4|46.1|46.43|46.13|46.39|46.09|8
1725470910000|2024-09-04 17:28:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725470920000|2024-09-04 17:28:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725470930000|2024-09-04 17:28:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725470940000|2024-09-04 17:29:00|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|5
1725470950000|2024-09-04 17:29:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725470960000|2024-09-04 17:29:20|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725470970000|2024-09-04 17:29:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725470980000|2024-09-04 17:29:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725470990000|2024-09-04 17:29:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471000000|2024-09-04 17:30:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471010000|2024-09-04 17:30:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725471020000|2024-09-04 17:30:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725471050000|2024-09-04 17:30:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725471060000|2024-09-04 17:31:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|10
1725471080000|2024-09-04 17:31:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725471090000|2024-09-04 17:31:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725471100000|2024-09-04 17:31:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725471110000|2024-09-04 17:31:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725471130000|2024-09-04 17:32:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471140000|2024-09-04 17:32:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471150000|2024-09-04 17:32:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471170000|2024-09-04 17:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471180000|2024-09-04 17:33:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725471200000|2024-09-04 17:33:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725471240000|2024-09-04 17:34:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725471250000|2024-09-04 17:34:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725471260000|2024-09-04 17:34:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725471270000|2024-09-04 17:34:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|3
1725471280000|2024-09-04 17:34:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725471290000|2024-09-04 17:34:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725471300000|2024-09-04 17:35:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725471310000|2024-09-04 17:35:10|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|3
1725471320000|2024-09-04 17:35:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725471330000|2024-09-04 17:35:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725471350000|2024-09-04 17:35:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471360000|2024-09-04 17:36:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471370000|2024-09-04 17:36:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725471380000|2024-09-04 17:36:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471400000|2024-09-04 17:36:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471430000|2024-09-04 17:37:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725471460000|2024-09-04 17:37:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471470000|2024-09-04 17:37:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725471480000|2024-09-04 17:38:00|46.39|46.09|46.34|46.04|46.39|46.09|46.34|46.04|3
1725471490000|2024-09-04 17:38:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725471510000|2024-09-04 17:38:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725471560000|2024-09-04 17:39:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725471570000|2024-09-04 17:39:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725471600000|2024-09-04 17:40:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725471610000|2024-09-04 17:40:10|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1725471620000|2024-09-04 17:40:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471650000|2024-09-04 17:40:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471690000|2024-09-04 17:41:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725471710000|2024-09-04 17:41:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725471720000|2024-09-04 17:42:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471740000|2024-09-04 17:42:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725471750000|2024-09-04 17:42:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471760000|2024-09-04 17:42:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725471770000|2024-09-04 17:42:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725471780000|2024-09-04 17:43:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725471800000|2024-09-04 17:43:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725471840000|2024-09-04 17:44:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725471850000|2024-09-04 17:44:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471860000|2024-09-04 17:44:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725471880000|2024-09-04 17:44:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471890000|2024-09-04 17:44:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725471920000|2024-09-04 17:45:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725471980000|2024-09-04 17:46:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725471990000|2024-09-04 17:46:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725472020000|2024-09-04 17:47:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725472030000|2024-09-04 17:47:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472060000|2024-09-04 17:47:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472080000|2024-09-04 17:48:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472100000|2024-09-04 17:48:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472110000|2024-09-04 17:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725472130000|2024-09-04 17:48:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725472140000|2024-09-04 17:49:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725472150000|2024-09-04 17:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725472180000|2024-09-04 17:49:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725472200000|2024-09-04 17:50:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725472230000|2024-09-04 17:50:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1725472240000|2024-09-04 17:50:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725472260000|2024-09-04 17:51:00|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|9
1725472270000|2024-09-04 17:51:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725472290000|2024-09-04 17:51:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725472300000|2024-09-04 17:51:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725472320000|2024-09-04 17:52:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|3
1725472340000|2024-09-04 17:52:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472350000|2024-09-04 17:52:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472360000|2024-09-04 17:52:40|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1725472370000|2024-09-04 17:52:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472380000|2024-09-04 17:53:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472390000|2024-09-04 17:53:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725472400000|2024-09-04 17:53:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725472420000|2024-09-04 17:53:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472430000|2024-09-04 17:53:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725472440000|2024-09-04 17:54:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472450000|2024-09-04 17:54:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472460000|2024-09-04 17:54:20|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725472470000|2024-09-04 17:54:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725472510000|2024-09-04 17:55:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725472520000|2024-09-04 17:55:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472530000|2024-09-04 17:55:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472540000|2024-09-04 17:55:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725472550000|2024-09-04 17:55:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725472560000|2024-09-04 17:56:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472570000|2024-09-04 17:56:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472580000|2024-09-04 17:56:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472590000|2024-09-04 17:56:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725472600000|2024-09-04 17:56:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725472610000|2024-09-04 17:56:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725472620000|2024-09-04 17:57:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725472630000|2024-09-04 17:57:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725472640000|2024-09-04 17:57:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725472650000|2024-09-04 17:57:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725472660000|2024-09-04 17:57:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472670000|2024-09-04 17:57:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725472690000|2024-09-04 17:58:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472700000|2024-09-04 17:58:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725472710000|2024-09-04 17:58:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472720000|2024-09-04 17:58:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472730000|2024-09-04 17:58:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472750000|2024-09-04 17:59:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472760000|2024-09-04 17:59:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725472770000|2024-09-04 17:59:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725472780000|2024-09-04 17:59:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725472790000|2024-09-04 17:59:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725472810000|2024-09-04 18:00:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725472820000|2024-09-04 18:00:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725472830000|2024-09-04 18:00:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1725472840000|2024-09-04 18:00:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1725472850000|2024-09-04 18:00:50|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|4
1725472860000|2024-09-04 18:01:00|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|6
1725472870000|2024-09-04 18:01:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472890000|2024-09-04 18:01:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725472900000|2024-09-04 18:01:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725472910000|2024-09-04 18:01:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725472930000|2024-09-04 18:02:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725472950000|2024-09-04 18:02:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725472960000|2024-09-04 18:02:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725473010000|2024-09-04 18:03:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725473030000|2024-09-04 18:03:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725473040000|2024-09-04 18:04:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|2
1725473070000|2024-09-04 18:04:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473080000|2024-09-04 18:04:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725473090000|2024-09-04 18:04:50|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|4
1725473110000|2024-09-04 18:05:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473120000|2024-09-04 18:05:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725473130000|2024-09-04 18:05:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725473160000|2024-09-04 18:06:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473170000|2024-09-04 18:06:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1725473180000|2024-09-04 18:06:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725473190000|2024-09-04 18:06:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725473200000|2024-09-04 18:06:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725473210000|2024-09-04 18:06:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473220000|2024-09-04 18:07:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473230000|2024-09-04 18:07:10|46.28|45.98|46.33|46.03|46.34|46.04|46.28|45.98|7
1725473260000|2024-09-04 18:07:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725473280000|2024-09-04 18:08:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725473290000|2024-09-04 18:08:10|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725473300000|2024-09-04 18:08:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473320000|2024-09-04 18:08:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725473330000|2024-09-04 18:08:50|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|2
1725473360000|2024-09-04 18:09:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|5
1725473390000|2024-09-04 18:09:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725473400000|2024-09-04 18:10:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473450000|2024-09-04 18:10:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725473480000|2024-09-04 18:11:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473520000|2024-09-04 18:12:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725473530000|2024-09-04 18:12:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725473550000|2024-09-04 18:12:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725473570000|2024-09-04 18:12:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725473620000|2024-09-04 18:13:40|46.3|46|46.34|46.04|46.34|46.04|46.3|46|4
1725473640000|2024-09-04 18:14:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473710000|2024-09-04 18:15:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725473750000|2024-09-04 18:15:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725473760000|2024-09-04 18:16:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725473770000|2024-09-04 18:16:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725473780000|2024-09-04 18:16:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473790000|2024-09-04 18:16:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725473800000|2024-09-04 18:16:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725473820000|2024-09-04 18:17:00|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|5
1725473830000|2024-09-04 18:17:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473840000|2024-09-04 18:17:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725473860000|2024-09-04 18:17:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725473890000|2024-09-04 18:18:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|6
1725473900000|2024-09-04 18:18:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725473920000|2024-09-04 18:18:40|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1725473930000|2024-09-04 18:18:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725473940000|2024-09-04 18:19:00|46.34|46.04|46.3|46|46.34|46.04|46.3|46|4
1725473950000|2024-09-04 18:19:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1725473960000|2024-09-04 18:19:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725473970000|2024-09-04 18:19:30|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|3
1725473990000|2024-09-04 18:19:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725474000000|2024-09-04 18:20:00|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|6
1725474010000|2024-09-04 18:20:10|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1725474020000|2024-09-04 18:20:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725474060000|2024-09-04 18:21:00|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|6
1725474070000|2024-09-04 18:21:10|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725474080000|2024-09-04 18:21:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474100000|2024-09-04 18:21:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725474110000|2024-09-04 18:21:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474140000|2024-09-04 18:22:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474170000|2024-09-04 18:22:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474180000|2024-09-04 18:23:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|6
1725474190000|2024-09-04 18:23:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725474200000|2024-09-04 18:23:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474210000|2024-09-04 18:23:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474220000|2024-09-04 18:23:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725474230000|2024-09-04 18:23:50|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|4
1725474240000|2024-09-04 18:24:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474250000|2024-09-04 18:24:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474260000|2024-09-04 18:24:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1725474270000|2024-09-04 18:24:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474290000|2024-09-04 18:24:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474300000|2024-09-04 18:25:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725474310000|2024-09-04 18:25:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474320000|2024-09-04 18:25:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474330000|2024-09-04 18:25:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474340000|2024-09-04 18:25:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725474360000|2024-09-04 18:26:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725474370000|2024-09-04 18:26:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474400000|2024-09-04 18:26:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474410000|2024-09-04 18:26:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474440000|2024-09-04 18:27:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474480000|2024-09-04 18:28:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474650000|2024-09-04 18:30:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474660000|2024-09-04 18:31:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725474670000|2024-09-04 18:31:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725474690000|2024-09-04 18:31:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725474710000|2024-09-04 18:31:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725474720000|2024-09-04 18:32:00|46.3|46|46.33|46.03|46.33|46.03|46.3|46|3
1725474740000|2024-09-04 18:32:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725474750000|2024-09-04 18:32:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725474760000|2024-09-04 18:32:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725474770000|2024-09-04 18:32:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1725474780000|2024-09-04 18:33:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725474790000|2024-09-04 18:33:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725474800000|2024-09-04 18:33:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725474830000|2024-09-04 18:33:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474840000|2024-09-04 18:34:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725474850000|2024-09-04 18:34:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474860000|2024-09-04 18:34:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725474870000|2024-09-04 18:34:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725474880000|2024-09-04 18:34:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725474900000|2024-09-04 18:35:00|46.24|45.94|46.19|45.89|46.25|45.95|46.18|45.88|7
1725474910000|2024-09-04 18:35:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725474920000|2024-09-04 18:35:20|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|4
1725474930000|2024-09-04 18:35:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725474940000|2024-09-04 18:35:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725474950000|2024-09-04 18:35:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725474960000|2024-09-04 18:36:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725474970000|2024-09-04 18:36:10|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|9
1725474980000|2024-09-04 18:36:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|10
1725474990000|2024-09-04 18:36:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725475010000|2024-09-04 18:36:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725475020000|2024-09-04 18:37:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1725475030000|2024-09-04 18:37:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|8
1725475040000|2024-09-04 18:37:20|46.22|45.92|46.19|45.89|46.23|45.93|46.19|45.89|6
1725475050000|2024-09-04 18:37:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725475060000|2024-09-04 18:37:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|10
1725475070000|2024-09-04 18:37:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725475080000|2024-09-04 18:38:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725475090000|2024-09-04 18:38:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475100000|2024-09-04 18:38:20|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|6
1725475140000|2024-09-04 18:39:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1725475150000|2024-09-04 18:39:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725475160000|2024-09-04 18:39:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725475170000|2024-09-04 18:39:30|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1725475180000|2024-09-04 18:39:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1725475200000|2024-09-04 18:40:00|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|6
1725475210000|2024-09-04 18:40:10|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|6
1725475220000|2024-09-04 18:40:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1725475230000|2024-09-04 18:40:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725475260000|2024-09-04 18:41:00|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|8
1725475270000|2024-09-04 18:41:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725475280000|2024-09-04 18:41:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475300000|2024-09-04 18:41:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725475320000|2024-09-04 18:42:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725475340000|2024-09-04 18:42:20|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|6
1725475350000|2024-09-04 18:42:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725475380000|2024-09-04 18:43:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725475390000|2024-09-04 18:43:10|46.09|45.79|46.08|45.78|46.1|45.8|46.07|45.77|5
1725475400000|2024-09-04 18:43:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725475410000|2024-09-04 18:43:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475420000|2024-09-04 18:43:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725475430000|2024-09-04 18:43:50|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|8
1725475440000|2024-09-04 18:44:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725475450000|2024-09-04 18:44:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725475460000|2024-09-04 18:44:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725475470000|2024-09-04 18:44:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725475480000|2024-09-04 18:44:40|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1725475490000|2024-09-04 18:44:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725475500000|2024-09-04 18:45:00|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1725475520000|2024-09-04 18:45:20|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1725475530000|2024-09-04 18:45:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475540000|2024-09-04 18:45:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725475550000|2024-09-04 18:45:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725475560000|2024-09-04 18:46:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|4
1725475570000|2024-09-04 18:46:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725475580000|2024-09-04 18:46:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725475590000|2024-09-04 18:46:30|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725475600000|2024-09-04 18:46:40|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|2
1725475620000|2024-09-04 18:47:00|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725475630000|2024-09-04 18:47:10|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725475640000|2024-09-04 18:47:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1725475650000|2024-09-04 18:47:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725475660000|2024-09-04 18:47:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475670000|2024-09-04 18:47:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725475680000|2024-09-04 18:48:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725475690000|2024-09-04 18:48:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725475700000|2024-09-04 18:48:20|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725475710000|2024-09-04 18:48:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1725475720000|2024-09-04 18:48:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725475730000|2024-09-04 18:48:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725475750000|2024-09-04 18:49:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725475760000|2024-09-04 18:49:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725475770000|2024-09-04 18:49:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725475780000|2024-09-04 18:49:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725475850000|2024-09-04 18:50:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725475860000|2024-09-04 18:51:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725475870000|2024-09-04 18:51:10|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725475880000|2024-09-04 18:51:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725475890000|2024-09-04 18:51:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475900000|2024-09-04 18:51:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725475910000|2024-09-04 18:51:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725475920000|2024-09-04 18:52:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725475930000|2024-09-04 18:52:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725475990000|2024-09-04 18:53:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725476020000|2024-09-04 18:53:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476030000|2024-09-04 18:53:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725476050000|2024-09-04 18:54:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725476070000|2024-09-04 18:54:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725476080000|2024-09-04 18:54:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476090000|2024-09-04 18:54:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476100000|2024-09-04 18:55:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725476120000|2024-09-04 18:55:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476140000|2024-09-04 18:55:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725476160000|2024-09-04 18:56:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725476220000|2024-09-04 18:57:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1725476230000|2024-09-04 18:57:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725476240000|2024-09-04 18:57:20|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|2
1725476280000|2024-09-04 18:58:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725476290000|2024-09-04 18:58:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725476340000|2024-09-04 18:59:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725476400000|2024-09-04 19:00:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725476450000|2024-09-04 19:00:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725476490000|2024-09-04 19:01:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725476510000|2024-09-04 19:01:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725476520000|2024-09-04 19:02:00|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|5
1725476540000|2024-09-04 19:02:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725476570000|2024-09-04 19:02:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725476580000|2024-09-04 19:03:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725476600000|2024-09-04 19:03:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|2
1725476630000|2024-09-04 19:03:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725476640000|2024-09-04 19:04:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725476670000|2024-09-04 19:04:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725476700000|2024-09-04 19:05:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476710000|2024-09-04 19:05:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476720000|2024-09-04 19:05:20|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|3
1725476740000|2024-09-04 19:05:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725476760000|2024-09-04 19:06:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725476770000|2024-09-04 19:06:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725476780000|2024-09-04 19:06:20|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|3
1725476790000|2024-09-04 19:06:30|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|6
1725476800000|2024-09-04 19:06:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725476810000|2024-09-04 19:06:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476850000|2024-09-04 19:07:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1725476860000|2024-09-04 19:07:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1725476870000|2024-09-04 19:07:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476890000|2024-09-04 19:08:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725476910000|2024-09-04 19:08:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725476940000|2024-09-04 19:09:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725476950000|2024-09-04 19:09:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725476960000|2024-09-04 19:09:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725476990000|2024-09-04 19:09:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725477000000|2024-09-04 19:10:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725477020000|2024-09-04 19:10:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725477070000|2024-09-04 19:11:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725477080000|2024-09-04 19:11:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725477090000|2024-09-04 19:11:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725477130000|2024-09-04 19:12:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477190000|2024-09-04 19:13:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725477220000|2024-09-04 19:13:40|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|5
1725477240000|2024-09-04 19:14:00|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|4
1725477260000|2024-09-04 19:14:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725477270000|2024-09-04 19:14:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725477300000|2024-09-04 19:15:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477310000|2024-09-04 19:15:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725477320000|2024-09-04 19:15:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477350000|2024-09-04 19:15:50|46.19|45.89|46.18|45.88|46.2|45.9|46.17|45.87|5
1725477370000|2024-09-04 19:16:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477390000|2024-09-04 19:16:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725477420000|2024-09-04 19:17:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477450000|2024-09-04 19:17:30|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725477460000|2024-09-04 19:17:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725477480000|2024-09-04 19:18:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725477490000|2024-09-04 19:18:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725477510000|2024-09-04 19:18:30|46.23|45.93|46.2|45.9|46.24|45.94|46.2|45.9|5
1725477520000|2024-09-04 19:18:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725477530000|2024-09-04 19:18:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725477540000|2024-09-04 19:19:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477580000|2024-09-04 19:19:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477590000|2024-09-04 19:19:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725477600000|2024-09-04 19:20:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725477620000|2024-09-04 19:20:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725477680000|2024-09-04 19:21:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725477690000|2024-09-04 19:21:30|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1725477710000|2024-09-04 19:21:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1725477720000|2024-09-04 19:22:00|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1725477730000|2024-09-04 19:22:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725477740000|2024-09-04 19:22:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725477760000|2024-09-04 19:22:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725477770000|2024-09-04 19:22:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725477780000|2024-09-04 19:23:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1725477790000|2024-09-04 19:23:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725477810000|2024-09-04 19:23:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1725477820000|2024-09-04 19:23:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1725477830000|2024-09-04 19:23:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725477900000|2024-09-04 19:25:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725477910000|2024-09-04 19:25:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725477920000|2024-09-04 19:25:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725477930000|2024-09-04 19:25:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725477940000|2024-09-04 19:25:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725477970000|2024-09-04 19:26:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725477990000|2024-09-04 19:26:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478000000|2024-09-04 19:26:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478020000|2024-09-04 19:27:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725478030000|2024-09-04 19:27:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478040000|2024-09-04 19:27:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478050000|2024-09-04 19:27:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478080000|2024-09-04 19:28:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478130000|2024-09-04 19:28:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478170000|2024-09-04 19:29:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478200000|2024-09-04 19:30:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478240000|2024-09-04 19:30:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478260000|2024-09-04 19:31:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725478280000|2024-09-04 19:31:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725478300000|2024-09-04 19:31:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478310000|2024-09-04 19:31:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725478320000|2024-09-04 19:32:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725478350000|2024-09-04 19:32:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478370000|2024-09-04 19:32:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725478380000|2024-09-04 19:33:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478390000|2024-09-04 19:33:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478400000|2024-09-04 19:33:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478420000|2024-09-04 19:33:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478440000|2024-09-04 19:34:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478470000|2024-09-04 19:34:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478480000|2024-09-04 19:34:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1725478490000|2024-09-04 19:34:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478510000|2024-09-04 19:35:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725478530000|2024-09-04 19:35:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478550000|2024-09-04 19:35:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725478560000|2024-09-04 19:36:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725478600000|2024-09-04 19:36:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725478620000|2024-09-04 19:37:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725478650000|2024-09-04 19:37:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725478680000|2024-09-04 19:38:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725478730000|2024-09-04 19:38:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725478740000|2024-09-04 19:39:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725478790000|2024-09-04 19:39:50|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725478800000|2024-09-04 19:40:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478810000|2024-09-04 19:40:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478830000|2024-09-04 19:40:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725478840000|2024-09-04 19:40:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725478850000|2024-09-04 19:40:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725478860000|2024-09-04 19:41:00|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|3
1725478870000|2024-09-04 19:41:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725478880000|2024-09-04 19:41:20|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|2
1725478890000|2024-09-04 19:41:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725478920000|2024-09-04 19:42:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725478940000|2024-09-04 19:42:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725478950000|2024-09-04 19:42:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479000000|2024-09-04 19:43:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725479030000|2024-09-04 19:43:50|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725479040000|2024-09-04 19:44:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725479050000|2024-09-04 19:44:10|46.34|46.04|46.29|45.99|46.34|46.04|46.29|45.99|5
1725479060000|2024-09-04 19:44:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479070000|2024-09-04 19:44:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479090000|2024-09-04 19:44:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725479100000|2024-09-04 19:45:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479110000|2024-09-04 19:45:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725479130000|2024-09-04 19:45:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479140000|2024-09-04 19:45:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479150000|2024-09-04 19:45:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725479160000|2024-09-04 19:46:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725479180000|2024-09-04 19:46:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725479210000|2024-09-04 19:46:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479230000|2024-09-04 19:47:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725479240000|2024-09-04 19:47:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725479260000|2024-09-04 19:47:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479270000|2024-09-04 19:47:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725479280000|2024-09-04 19:48:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725479290000|2024-09-04 19:48:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479300000|2024-09-04 19:48:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725479310000|2024-09-04 19:48:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479320000|2024-09-04 19:48:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479330000|2024-09-04 19:48:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479350000|2024-09-04 19:49:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479370000|2024-09-04 19:49:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725479380000|2024-09-04 19:49:40|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|2
1725479400000|2024-09-04 19:50:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725479410000|2024-09-04 19:50:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725479440000|2024-09-04 19:50:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479450000|2024-09-04 19:50:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1725479460000|2024-09-04 19:51:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479470000|2024-09-04 19:51:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725479480000|2024-09-04 19:51:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725479490000|2024-09-04 19:51:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725479520000|2024-09-04 19:52:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479540000|2024-09-04 19:52:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|4
1725479590000|2024-09-04 19:53:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725479610000|2024-09-04 19:53:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1725479620000|2024-09-04 19:53:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479630000|2024-09-04 19:53:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479640000|2024-09-04 19:54:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479650000|2024-09-04 19:54:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725479660000|2024-09-04 19:54:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479670000|2024-09-04 19:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725479680000|2024-09-04 19:54:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479700000|2024-09-04 19:55:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725479710000|2024-09-04 19:55:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725479720000|2024-09-04 19:55:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479730000|2024-09-04 19:55:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479740000|2024-09-04 19:55:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725479750000|2024-09-04 19:55:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725479760000|2024-09-04 19:56:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725479780000|2024-09-04 19:56:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|8
1725479800000|2024-09-04 19:56:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725479810000|2024-09-04 19:56:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479820000|2024-09-04 19:57:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725479860000|2024-09-04 19:57:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725479870000|2024-09-04 19:57:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725479880000|2024-09-04 19:58:00|46.3|46|46.35|46.05|46.35|46.05|46.3|46|8
1725479890000|2024-09-04 19:58:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725479900000|2024-09-04 19:58:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725479910000|2024-09-04 19:58:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725479920000|2024-09-04 19:58:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725479930000|2024-09-04 19:58:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725479940000|2024-09-04 19:59:00|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|6
1725479950000|2024-09-04 19:59:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725479960000|2024-09-04 19:59:20|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|6
1725479970000|2024-09-04 19:59:30|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725479980000|2024-09-04 19:59:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725479990000|2024-09-04 19:59:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725480000000|2024-09-04 20:00:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480010000|2024-09-04 20:00:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725480020000|2024-09-04 20:00:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725480030000|2024-09-04 20:00:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725480040000|2024-09-04 20:00:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725480060000|2024-09-04 20:01:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480070000|2024-09-04 20:01:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480080000|2024-09-04 20:01:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725480090000|2024-09-04 20:01:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725480100000|2024-09-04 20:01:40|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725480120000|2024-09-04 20:02:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480130000|2024-09-04 20:02:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725480180000|2024-09-04 20:03:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480190000|2024-09-04 20:03:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480200000|2024-09-04 20:03:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480240000|2024-09-04 20:04:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725480250000|2024-09-04 20:04:10|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1725480260000|2024-09-04 20:04:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480270000|2024-09-04 20:04:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725480300000|2024-09-04 20:05:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1725480310000|2024-09-04 20:05:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725480320000|2024-09-04 20:05:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725480330000|2024-09-04 20:05:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725480350000|2024-09-04 20:05:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480370000|2024-09-04 20:06:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480380000|2024-09-04 20:06:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480390000|2024-09-04 20:06:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725480420000|2024-09-04 20:07:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725480440000|2024-09-04 20:07:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480490000|2024-09-04 20:08:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725480500000|2024-09-04 20:08:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725480510000|2024-09-04 20:08:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725480540000|2024-09-04 20:09:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725480550000|2024-09-04 20:09:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725480590000|2024-09-04 20:09:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725480600000|2024-09-04 20:10:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725480610000|2024-09-04 20:10:10|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|4
1725480620000|2024-09-04 20:10:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725480640000|2024-09-04 20:10:40|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1725480660000|2024-09-04 20:11:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725480710000|2024-09-04 20:11:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725480760000|2024-09-04 20:12:40|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|4
1725480770000|2024-09-04 20:12:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725480780000|2024-09-04 20:13:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725480800000|2024-09-04 20:13:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725480830000|2024-09-04 20:13:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480850000|2024-09-04 20:14:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480880000|2024-09-04 20:14:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725480890000|2024-09-04 20:14:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725480900000|2024-09-04 20:15:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|12
1725480910000|2024-09-04 20:15:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725480930000|2024-09-04 20:15:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725480950000|2024-09-04 20:15:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725480960000|2024-09-04 20:16:00|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|8
1725481100000|2024-09-04 20:18:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725481150000|2024-09-04 20:19:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725481170000|2024-09-04 20:19:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725481180000|2024-09-04 20:19:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481190000|2024-09-04 20:19:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725481200000|2024-09-04 20:20:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481280000|2024-09-04 20:21:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725481290000|2024-09-04 20:21:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725481300000|2024-09-04 20:21:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725481310000|2024-09-04 20:21:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725481330000|2024-09-04 20:22:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725481350000|2024-09-04 20:22:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725481420000|2024-09-04 20:23:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725481460000|2024-09-04 20:24:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725481520000|2024-09-04 20:25:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725481610000|2024-09-04 20:26:50|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|3
1725481650000|2024-09-04 20:27:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725481690000|2024-09-04 20:28:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725481810000|2024-09-04 20:30:10|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1725481820000|2024-09-04 20:30:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725481860000|2024-09-04 20:31:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725481870000|2024-09-04 20:31:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725481890000|2024-09-04 20:31:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725481900000|2024-09-04 20:31:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725481920000|2024-09-04 20:32:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725481930000|2024-09-04 20:32:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1725481940000|2024-09-04 20:32:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725481950000|2024-09-04 20:32:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725481970000|2024-09-04 20:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|7
1725481980000|2024-09-04 20:33:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725482010000|2024-09-04 20:33:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725482020000|2024-09-04 20:33:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725482040000|2024-09-04 20:34:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725482050000|2024-09-04 20:34:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|4
1725482060000|2024-09-04 20:34:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1725482070000|2024-09-04 20:34:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725482080000|2024-09-04 20:34:40|46.42|46.12|46.43|46.13|46.45|46.15|46.41|46.11|6
1725482100000|2024-09-04 20:35:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725482110000|2024-09-04 20:35:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725482130000|2024-09-04 20:35:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725482180000|2024-09-04 20:36:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725482190000|2024-09-04 20:36:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725482260000|2024-09-04 20:37:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482270000|2024-09-04 20:37:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725482280000|2024-09-04 20:38:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725482290000|2024-09-04 20:38:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482300000|2024-09-04 20:38:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482380000|2024-09-04 20:39:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725482400000|2024-09-04 20:40:00|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1725482420000|2024-09-04 20:40:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725482430000|2024-09-04 20:40:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482460000|2024-09-04 20:41:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725482490000|2024-09-04 20:41:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482560000|2024-09-04 20:42:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482600000|2024-09-04 20:43:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482700000|2024-09-04 20:45:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482740000|2024-09-04 20:45:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725482750000|2024-09-04 20:45:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725482770000|2024-09-04 20:46:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725482780000|2024-09-04 20:46:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1725482790000|2024-09-04 20:46:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725482800000|2024-09-04 20:46:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725482810000|2024-09-04 20:46:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725482820000|2024-09-04 20:47:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725482830000|2024-09-04 20:47:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725482840000|2024-09-04 20:47:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725482850000|2024-09-04 20:47:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|6
1725482880000|2024-09-04 20:48:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725482890000|2024-09-04 20:48:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725482900000|2024-09-04 20:48:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725482910000|2024-09-04 20:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725482920000|2024-09-04 20:48:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725482980000|2024-09-04 20:49:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725482990000|2024-09-04 20:49:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725483000000|2024-09-04 20:50:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725483020000|2024-09-04 20:50:20|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|4
1725483030000|2024-09-04 20:50:30|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|9
1725483040000|2024-09-04 20:50:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725483050000|2024-09-04 20:50:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725483070000|2024-09-04 20:51:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725483080000|2024-09-04 20:51:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725483100000|2024-09-04 20:51:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725483120000|2024-09-04 20:52:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725483130000|2024-09-04 20:52:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725483140000|2024-09-04 20:52:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725483150000|2024-09-04 20:52:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725483180000|2024-09-04 20:53:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725483190000|2024-09-04 20:53:10|46.51|46.21|46.51|46.21|46.51|46.21|46.49|46.19|10
1725483200000|2024-09-04 20:53:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725483210000|2024-09-04 20:53:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725483220000|2024-09-04 20:53:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725483240000|2024-09-04 20:54:00|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|5
1725483250000|2024-09-04 20:54:10|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|6
1725483270000|2024-09-04 20:54:30|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725483280000|2024-09-04 20:54:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|8
1725483300000|2024-09-04 20:55:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|9
1725483310000|2024-09-04 20:55:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725483320000|2024-09-04 20:55:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725483350000|2024-09-04 20:55:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725483390000|2024-09-04 20:56:30|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|6
1725483400000|2024-09-04 20:56:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725483410000|2024-09-04 20:56:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483420000|2024-09-04 20:57:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725483430000|2024-09-04 20:57:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725483440000|2024-09-04 20:57:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|9
1725483460000|2024-09-04 20:57:40|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725483470000|2024-09-04 20:57:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725483480000|2024-09-04 20:58:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725483500000|2024-09-04 20:58:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725483510000|2024-09-04 20:58:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1725483560000|2024-09-04 20:59:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725483570000|2024-09-04 20:59:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725483600000|2024-09-04 21:00:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725483610000|2024-09-04 21:00:10|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|5
1725483630000|2024-09-04 21:00:30|46.63|46.33|46.65|46.35|46.66|46.36|46.63|46.33|4
1725483640000|2024-09-04 21:00:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725483650000|2024-09-04 21:00:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725483660000|2024-09-04 21:01:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725483670000|2024-09-04 21:01:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483680000|2024-09-04 21:01:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483700000|2024-09-04 21:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725483710000|2024-09-04 21:01:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483750000|2024-09-04 21:02:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725483760000|2024-09-04 21:02:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|3
1725483770000|2024-09-04 21:02:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725483780000|2024-09-04 21:03:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725483790000|2024-09-04 21:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725483820000|2024-09-04 21:03:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725483830000|2024-09-04 21:03:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725483840000|2024-09-04 21:04:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725483850000|2024-09-04 21:04:10|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|6
1725483860000|2024-09-04 21:04:20|46.66|46.36|46.6|46.3|46.66|46.36|46.6|46.3|6
1725483880000|2024-09-04 21:04:40|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|6
1725483890000|2024-09-04 21:04:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725483900000|2024-09-04 21:05:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725483910000|2024-09-04 21:05:10|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1725483930000|2024-09-04 21:05:30|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|3
1725483940000|2024-09-04 21:05:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725483960000|2024-09-04 21:06:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725483970000|2024-09-04 21:06:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725483980000|2024-09-04 21:06:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725483990000|2024-09-04 21:06:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725484010000|2024-09-04 21:06:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725484020000|2024-09-04 21:07:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725484030000|2024-09-04 21:07:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484040000|2024-09-04 21:07:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725484110000|2024-09-04 21:08:30|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725484130000|2024-09-04 21:08:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484150000|2024-09-04 21:09:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725484160000|2024-09-04 21:09:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725484170000|2024-09-04 21:09:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725484210000|2024-09-04 21:10:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725484220000|2024-09-04 21:10:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484230000|2024-09-04 21:10:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725484250000|2024-09-04 21:10:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484280000|2024-09-04 21:11:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725484290000|2024-09-04 21:11:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1725484300000|2024-09-04 21:11:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1725484330000|2024-09-04 21:12:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1725484350000|2024-09-04 21:12:30|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725484360000|2024-09-04 21:12:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725484370000|2024-09-04 21:12:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725484380000|2024-09-04 21:13:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725484420000|2024-09-04 21:13:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725484440000|2024-09-04 21:14:00|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725484450000|2024-09-04 21:14:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725484490000|2024-09-04 21:14:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725484500000|2024-09-04 21:15:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725484510000|2024-09-04 21:15:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725484550000|2024-09-04 21:15:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484560000|2024-09-04 21:16:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|9
1725484600000|2024-09-04 21:16:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725484610000|2024-09-04 21:16:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725484620000|2024-09-04 21:17:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725484640000|2024-09-04 21:17:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725484660000|2024-09-04 21:17:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|5
1725484690000|2024-09-04 21:18:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725484710000|2024-09-04 21:18:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725484750000|2024-09-04 21:19:10|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|5
1725484790000|2024-09-04 21:19:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484800000|2024-09-04 21:20:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725484870000|2024-09-04 21:21:10|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|7
1725484880000|2024-09-04 21:21:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1725484890000|2024-09-04 21:21:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725484960000|2024-09-04 21:22:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725485050000|2024-09-04 21:24:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725485110000|2024-09-04 21:25:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725485150000|2024-09-04 21:25:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725485160000|2024-09-04 21:26:00|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725485200000|2024-09-04 21:26:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725485210000|2024-09-04 21:26:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725485280000|2024-09-04 21:28:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725485330000|2024-09-04 21:28:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485360000|2024-09-04 21:29:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725485370000|2024-09-04 21:29:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725485380000|2024-09-04 21:29:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725485390000|2024-09-04 21:29:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725485410000|2024-09-04 21:30:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|2
1725485420000|2024-09-04 21:30:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725485490000|2024-09-04 21:31:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725485530000|2024-09-04 21:32:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485620000|2024-09-04 21:33:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725485710000|2024-09-04 21:35:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725485720000|2024-09-04 21:35:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485740000|2024-09-04 21:35:40|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|3
1725485750000|2024-09-04 21:35:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725485760000|2024-09-04 21:36:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725485770000|2024-09-04 21:36:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725485780000|2024-09-04 21:36:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725485790000|2024-09-04 21:36:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725485800000|2024-09-04 21:36:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485820000|2024-09-04 21:37:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485830000|2024-09-04 21:37:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485840000|2024-09-04 21:37:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485850000|2024-09-04 21:37:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725485860000|2024-09-04 21:37:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725485870000|2024-09-04 21:37:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725485880000|2024-09-04 21:38:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725485910000|2024-09-04 21:38:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725485940000|2024-09-04 21:39:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725485980000|2024-09-04 21:39:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486000000|2024-09-04 21:40:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486020000|2024-09-04 21:40:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725486030000|2024-09-04 21:40:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486050000|2024-09-04 21:40:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486060000|2024-09-04 21:41:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486100000|2024-09-04 21:41:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725486120000|2024-09-04 21:42:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725486130000|2024-09-04 21:42:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486140000|2024-09-04 21:42:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725486150000|2024-09-04 21:42:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725486160000|2024-09-04 21:42:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725486170000|2024-09-04 21:42:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725486180000|2024-09-04 21:43:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725486190000|2024-09-04 21:43:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725486200000|2024-09-04 21:43:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725486220000|2024-09-04 21:43:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486230000|2024-09-04 21:43:50|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|8
1725486240000|2024-09-04 21:44:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|13
1725486250000|2024-09-04 21:44:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725486280000|2024-09-04 21:44:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725486290000|2024-09-04 21:44:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|2
1725486320000|2024-09-04 21:45:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486340000|2024-09-04 21:45:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486350000|2024-09-04 21:45:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725486450000|2024-09-04 21:47:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725486480000|2024-09-04 21:48:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725486490000|2024-09-04 21:48:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486500000|2024-09-04 21:48:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486520000|2024-09-04 21:48:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725486530000|2024-09-04 21:48:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725486540000|2024-09-04 21:49:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725486560000|2024-09-04 21:49:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725486610000|2024-09-04 21:50:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725486620000|2024-09-04 21:50:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725486650000|2024-09-04 21:50:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725486720000|2024-09-04 21:52:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1725486730000|2024-09-04 21:52:10|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|3
1725486820000|2024-09-04 21:53:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725486850000|2024-09-04 21:54:10|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|4
1725486870000|2024-09-04 21:54:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725486890000|2024-09-04 21:54:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725486900000|2024-09-04 21:55:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1725486910000|2024-09-04 21:55:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725486950000|2024-09-04 21:55:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487010000|2024-09-04 21:56:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725487020000|2024-09-04 21:57:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487030000|2024-09-04 21:57:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487110000|2024-09-04 21:58:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725487120000|2024-09-04 21:58:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725487140000|2024-09-04 21:59:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725487200000|2024-09-04 22:00:00|46.74|46.44|46.77|46.47|46.78|46.48|46.74|46.44|5
1725487210000|2024-09-04 22:00:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725487240000|2024-09-04 22:00:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725487300000|2024-09-04 22:01:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725487310000|2024-09-04 22:01:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725487320000|2024-09-04 22:02:00|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|6
1725487330000|2024-09-04 22:02:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487350000|2024-09-04 22:02:30|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725487360000|2024-09-04 22:02:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725487380000|2024-09-04 22:03:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487430000|2024-09-04 22:03:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725487450000|2024-09-04 22:04:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725487460000|2024-09-04 22:04:20|46.77|46.47|46.76|46.46|46.78|46.48|46.74|46.44|17
1725487470000|2024-09-04 22:04:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725487480000|2024-09-04 22:04:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1725487490000|2024-09-04 22:04:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725487500000|2024-09-04 22:05:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725487520000|2024-09-04 22:05:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487530000|2024-09-04 22:05:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487540000|2024-09-04 22:05:40|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1725487550000|2024-09-04 22:05:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487560000|2024-09-04 22:06:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725487570000|2024-09-04 22:06:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725487630000|2024-09-04 22:07:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487650000|2024-09-04 22:07:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725487660000|2024-09-04 22:07:40|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1725487670000|2024-09-04 22:07:50|46.74|46.44|46.7|46.4|46.74|46.44|46.68|46.38|5
1725487680000|2024-09-04 22:08:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725487690000|2024-09-04 22:08:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725487700000|2024-09-04 22:08:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725487740000|2024-09-04 22:09:00|46.7|46.4|46.74|46.44|46.74|46.44|46.69|46.39|5
1725487750000|2024-09-04 22:09:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725487760000|2024-09-04 22:09:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725487800000|2024-09-04 22:10:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725487820000|2024-09-04 22:10:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487830000|2024-09-04 22:10:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725487840000|2024-09-04 22:10:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725487850000|2024-09-04 22:10:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725487860000|2024-09-04 22:11:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487880000|2024-09-04 22:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725487890000|2024-09-04 22:11:30|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|3
1725487920000|2024-09-04 22:12:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487930000|2024-09-04 22:12:10|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1725487950000|2024-09-04 22:12:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725487990000|2024-09-04 22:13:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725488000000|2024-09-04 22:13:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725488030000|2024-09-04 22:13:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725488050000|2024-09-04 22:14:10|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|5
1725488060000|2024-09-04 22:14:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725488070000|2024-09-04 22:14:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725488080000|2024-09-04 22:14:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725488090000|2024-09-04 22:14:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725488100000|2024-09-04 22:15:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725488110000|2024-09-04 22:15:10|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|8
1725488160000|2024-09-04 22:16:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725488170000|2024-09-04 22:16:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725488180000|2024-09-04 22:16:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725488190000|2024-09-04 22:16:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725488200000|2024-09-04 22:16:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725488210000|2024-09-04 22:16:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725488220000|2024-09-04 22:17:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725488240000|2024-09-04 22:17:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725488270000|2024-09-04 22:17:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725488300000|2024-09-04 22:18:20|46.75|46.45|46.69|46.39|46.75|46.45|46.69|46.39|5
1725488310000|2024-09-04 22:18:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725488320000|2024-09-04 22:18:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|6
1725488330000|2024-09-04 22:18:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488340000|2024-09-04 22:19:00|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|5
1725488360000|2024-09-04 22:19:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725488370000|2024-09-04 22:19:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725488380000|2024-09-04 22:19:40|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|3
1725488390000|2024-09-04 22:19:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725488400000|2024-09-04 22:20:00|46.74|46.44|46.74|46.44|46.76|46.46|46.74|46.44|5
1725488420000|2024-09-04 22:20:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725488430000|2024-09-04 22:20:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725488440000|2024-09-04 22:20:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725488460000|2024-09-04 22:21:00|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|11
1725488470000|2024-09-04 22:21:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725488480000|2024-09-04 22:21:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725488490000|2024-09-04 22:21:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725488500000|2024-09-04 22:21:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725488510000|2024-09-04 22:21:50|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|4
1725488520000|2024-09-04 22:22:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725488530000|2024-09-04 22:22:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725488540000|2024-09-04 22:22:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725488550000|2024-09-04 22:22:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725488570000|2024-09-04 22:22:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725488580000|2024-09-04 22:23:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725488590000|2024-09-04 22:23:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725488600000|2024-09-04 22:23:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725488640000|2024-09-04 22:24:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488660000|2024-09-04 22:24:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725488670000|2024-09-04 22:24:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725488690000|2024-09-04 22:24:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725488700000|2024-09-04 22:25:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725488720000|2024-09-04 22:25:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1725488740000|2024-09-04 22:25:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|8
1725488770000|2024-09-04 22:26:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725488780000|2024-09-04 22:26:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725488790000|2024-09-04 22:26:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725488800000|2024-09-04 22:26:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1725488810000|2024-09-04 22:26:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725488820000|2024-09-04 22:27:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725488830000|2024-09-04 22:27:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725488850000|2024-09-04 22:27:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725488880000|2024-09-04 22:28:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725488930000|2024-09-04 22:28:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725489000000|2024-09-04 22:30:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489020000|2024-09-04 22:30:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489050000|2024-09-04 22:30:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489060000|2024-09-04 22:31:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489070000|2024-09-04 22:31:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489100000|2024-09-04 22:31:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489130000|2024-09-04 22:32:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489150000|2024-09-04 22:32:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489160000|2024-09-04 22:32:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725489180000|2024-09-04 22:33:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725489190000|2024-09-04 22:33:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489200000|2024-09-04 22:33:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489240000|2024-09-04 22:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725489260000|2024-09-04 22:34:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725489270000|2024-09-04 22:34:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725489280000|2024-09-04 22:34:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725489290000|2024-09-04 22:34:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725489300000|2024-09-04 22:35:00|46.68|46.38|46.73|46.43|46.73|46.43|46.68|46.38|8
1725489310000|2024-09-04 22:35:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725489320000|2024-09-04 22:35:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489330000|2024-09-04 22:35:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725489340000|2024-09-04 22:35:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489350000|2024-09-04 22:35:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489380000|2024-09-04 22:36:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489420000|2024-09-04 22:37:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725489550000|2024-09-04 22:39:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725489570000|2024-09-04 22:39:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725489580000|2024-09-04 22:39:40|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1725489590000|2024-09-04 22:39:50|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|5
1725489600000|2024-09-04 22:40:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489610000|2024-09-04 22:40:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489640000|2024-09-04 22:40:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489670000|2024-09-04 22:41:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725489750000|2024-09-04 22:42:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725489760000|2024-09-04 22:42:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725489780000|2024-09-04 22:43:00|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|4
1725489790000|2024-09-04 22:43:10|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|5
1725489810000|2024-09-04 22:43:30|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|6
1725489820000|2024-09-04 22:43:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725489830000|2024-09-04 22:43:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|11
1725489840000|2024-09-04 22:44:00|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|6
1725489860000|2024-09-04 22:44:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489870000|2024-09-04 22:44:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725489880000|2024-09-04 22:44:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725489910000|2024-09-04 22:45:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1725489920000|2024-09-04 22:45:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725489930000|2024-09-04 22:45:30|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1725489940000|2024-09-04 22:45:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725489950000|2024-09-04 22:45:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725489960000|2024-09-04 22:46:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725489970000|2024-09-04 22:46:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725489980000|2024-09-04 22:46:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725490000000|2024-09-04 22:46:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490010000|2024-09-04 22:46:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725490020000|2024-09-04 22:47:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490080000|2024-09-04 22:48:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725490100000|2024-09-04 22:48:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725490130000|2024-09-04 22:48:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725490140000|2024-09-04 22:49:00|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1725490280000|2024-09-04 22:51:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725490290000|2024-09-04 22:51:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725490360000|2024-09-04 22:52:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725490470000|2024-09-04 22:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725490560000|2024-09-04 22:56:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490570000|2024-09-04 22:56:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490580000|2024-09-04 22:56:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490630000|2024-09-04 22:57:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725490690000|2024-09-04 22:58:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|8
1725490700000|2024-09-04 22:58:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725490710000|2024-09-04 22:58:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725490720000|2024-09-04 22:58:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490730000|2024-09-04 22:58:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725490740000|2024-09-04 22:59:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490750000|2024-09-04 22:59:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725490760000|2024-09-04 22:59:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725490770000|2024-09-04 22:59:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725490790000|2024-09-04 22:59:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725490800000|2024-09-04 23:00:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725490810000|2024-09-04 23:00:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1725490830000|2024-09-04 23:00:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725490840000|2024-09-04 23:00:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|2
1725490850000|2024-09-04 23:00:50|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|4
1725490860000|2024-09-04 23:01:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725490870000|2024-09-04 23:01:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|5
1725490900000|2024-09-04 23:01:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725490920000|2024-09-04 23:02:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725490940000|2024-09-04 23:02:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725490960000|2024-09-04 23:02:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491000000|2024-09-04 23:03:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491010000|2024-09-04 23:03:30|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|7
1725491050000|2024-09-04 23:04:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491060000|2024-09-04 23:04:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1725491070000|2024-09-04 23:04:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725491080000|2024-09-04 23:04:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725491090000|2024-09-04 23:04:50|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725491100000|2024-09-04 23:05:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725491110000|2024-09-04 23:05:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|8
1725491120000|2024-09-04 23:05:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725491130000|2024-09-04 23:05:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491140000|2024-09-04 23:05:40|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|5
1725491150000|2024-09-04 23:05:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725491160000|2024-09-04 23:06:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725491180000|2024-09-04 23:06:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725491190000|2024-09-04 23:06:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491200000|2024-09-04 23:06:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491210000|2024-09-04 23:06:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725491220000|2024-09-04 23:07:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491270000|2024-09-04 23:07:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491290000|2024-09-04 23:08:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725491310000|2024-09-04 23:08:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725491360000|2024-09-04 23:09:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491370000|2024-09-04 23:09:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491380000|2024-09-04 23:09:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491390000|2024-09-04 23:09:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725491400000|2024-09-04 23:10:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725491410000|2024-09-04 23:10:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725491450000|2024-09-04 23:10:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725491460000|2024-09-04 23:11:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725491480000|2024-09-04 23:11:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725491490000|2024-09-04 23:11:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725491510000|2024-09-04 23:11:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725491590000|2024-09-04 23:13:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491660000|2024-09-04 23:14:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491740000|2024-09-04 23:15:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491800000|2024-09-04 23:16:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725491850000|2024-09-04 23:17:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491920000|2024-09-04 23:18:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491940000|2024-09-04 23:19:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725491970000|2024-09-04 23:19:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725491990000|2024-09-04 23:19:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492040000|2024-09-04 23:20:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725492070000|2024-09-04 23:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492080000|2024-09-04 23:21:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725492120000|2024-09-04 23:22:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492180000|2024-09-04 23:23:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725492250000|2024-09-04 23:24:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725492290000|2024-09-04 23:24:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725492300000|2024-09-04 23:25:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725492310000|2024-09-04 23:25:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725492320000|2024-09-04 23:25:20|46.74|46.44|46.68|46.38|46.74|46.44|46.68|46.38|4
1725492330000|2024-09-04 23:25:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1725492340000|2024-09-04 23:25:40|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|10
1725492350000|2024-09-04 23:25:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725492360000|2024-09-04 23:26:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725492370000|2024-09-04 23:26:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725492380000|2024-09-04 23:26:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725492470000|2024-09-04 23:27:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492550000|2024-09-04 23:29:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725492560000|2024-09-04 23:29:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492570000|2024-09-04 23:29:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725492600000|2024-09-04 23:30:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492610000|2024-09-04 23:30:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725492620000|2024-09-04 23:30:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|9
1725492630000|2024-09-04 23:30:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1725492650000|2024-09-04 23:30:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492660000|2024-09-04 23:31:00|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725492670000|2024-09-04 23:31:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492680000|2024-09-04 23:31:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1725492770000|2024-09-04 23:32:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725492820000|2024-09-04 23:33:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725492920000|2024-09-04 23:35:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492930000|2024-09-04 23:35:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725492950000|2024-09-04 23:35:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725492960000|2024-09-04 23:36:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725493040000|2024-09-04 23:37:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725493060000|2024-09-04 23:37:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725493070000|2024-09-04 23:37:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725493080000|2024-09-04 23:38:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725493140000|2024-09-04 23:39:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725493150000|2024-09-04 23:39:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725493170000|2024-09-04 23:39:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725493190000|2024-09-04 23:39:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725493210000|2024-09-04 23:40:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725493240000|2024-09-04 23:40:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493260000|2024-09-04 23:41:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493280000|2024-09-04 23:41:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725493330000|2024-09-04 23:42:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493380000|2024-09-04 23:43:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493410000|2024-09-04 23:43:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493430000|2024-09-04 23:43:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493440000|2024-09-04 23:44:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725493490000|2024-09-04 23:44:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725493510000|2024-09-04 23:45:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493520000|2024-09-04 23:45:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493590000|2024-09-04 23:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725493600000|2024-09-04 23:46:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493630000|2024-09-04 23:47:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725493730000|2024-09-04 23:48:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725493780000|2024-09-04 23:49:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725493900000|2024-09-04 23:51:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725494030000|2024-09-04 23:53:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725494120000|2024-09-04 23:55:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494200000|2024-09-04 23:56:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494220000|2024-09-04 23:57:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494240000|2024-09-04 23:57:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494260000|2024-09-04 23:57:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725494280000|2024-09-04 23:58:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725494290000|2024-09-04 23:58:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725494340000|2024-09-04 23:59:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725494400000|2024-09-05 00:00:00|46.59|46.29|46.56|46.26|46.59|46.29|46.55|46.25|6
1725494410000|2024-09-05 00:00:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725494420000|2024-09-05 00:00:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725494450000|2024-09-05 00:00:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725494520000|2024-09-05 00:02:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725494530000|2024-09-05 00:02:10|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|6
1725494540000|2024-09-05 00:02:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494550000|2024-09-05 00:02:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725494560000|2024-09-05 00:02:40|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725494580000|2024-09-05 00:03:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725494600000|2024-09-05 00:03:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|9
1725494610000|2024-09-05 00:03:30|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|5
1725494620000|2024-09-05 00:03:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725494630000|2024-09-05 00:03:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725494640000|2024-09-05 00:04:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725494680000|2024-09-05 00:04:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494690000|2024-09-05 00:04:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725494700000|2024-09-05 00:05:00|46.5|46.2|46.53|46.23|46.53|46.23|46.49|46.19|5
1725494710000|2024-09-05 00:05:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725494720000|2024-09-05 00:05:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1725494730000|2024-09-05 00:05:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1725494740000|2024-09-05 00:05:40|46.53|46.23|46.49|46.19|46.53|46.23|46.48|46.18|7
1725494750000|2024-09-05 00:05:50|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725494760000|2024-09-05 00:06:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725494770000|2024-09-05 00:06:10|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|15
1725494780000|2024-09-05 00:06:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|5
1725494790000|2024-09-05 00:06:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494800000|2024-09-05 00:06:40|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|4
1725494810000|2024-09-05 00:06:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725494820000|2024-09-05 00:07:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725494830000|2024-09-05 00:07:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725494840000|2024-09-05 00:07:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725494850000|2024-09-05 00:07:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725494860000|2024-09-05 00:07:40|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|7
1725494870000|2024-09-05 00:07:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725494880000|2024-09-05 00:08:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725494890000|2024-09-05 00:08:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725494900000|2024-09-05 00:08:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725494910000|2024-09-05 00:08:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|6
1725494920000|2024-09-05 00:08:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494930000|2024-09-05 00:08:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|16
1725494950000|2024-09-05 00:09:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725494960000|2024-09-05 00:09:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725494970000|2024-09-05 00:09:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|11
1725494980000|2024-09-05 00:09:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725494990000|2024-09-05 00:09:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495000000|2024-09-05 00:10:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725495010000|2024-09-05 00:10:10|46.51|46.21|46.53|46.23|46.54|46.24|46.5|46.2|7
1725495020000|2024-09-05 00:10:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1725495030000|2024-09-05 00:10:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|8
1725495040000|2024-09-05 00:10:40|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|5
1725495070000|2024-09-05 00:11:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495090000|2024-09-05 00:11:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495100000|2024-09-05 00:11:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495110000|2024-09-05 00:11:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725495140000|2024-09-05 00:12:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725495150000|2024-09-05 00:12:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495160000|2024-09-05 00:12:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725495180000|2024-09-05 00:13:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725495190000|2024-09-05 00:13:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495200000|2024-09-05 00:13:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495230000|2024-09-05 00:13:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495250000|2024-09-05 00:14:10|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|9
1725495270000|2024-09-05 00:14:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1725495300000|2024-09-05 00:15:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725495310000|2024-09-05 00:15:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725495320000|2024-09-05 00:15:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495330000|2024-09-05 00:15:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725495350000|2024-09-05 00:15:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725495370000|2024-09-05 00:16:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495380000|2024-09-05 00:16:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725495390000|2024-09-05 00:16:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725495400000|2024-09-05 00:16:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725495410000|2024-09-05 00:16:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725495420000|2024-09-05 00:17:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495430000|2024-09-05 00:17:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725495440000|2024-09-05 00:17:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725495450000|2024-09-05 00:17:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495460000|2024-09-05 00:17:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725495480000|2024-09-05 00:18:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495490000|2024-09-05 00:18:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495510000|2024-09-05 00:18:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495530000|2024-09-05 00:18:50|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|6
1725495540000|2024-09-05 00:19:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725495550000|2024-09-05 00:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725495560000|2024-09-05 00:19:20|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725495570000|2024-09-05 00:19:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725495580000|2024-09-05 00:19:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725495590000|2024-09-05 00:19:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|11
1725495600000|2024-09-05 00:20:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725495610000|2024-09-05 00:20:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725495620000|2024-09-05 00:20:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725495640000|2024-09-05 00:20:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725495650000|2024-09-05 00:20:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|4
1725495660000|2024-09-05 00:21:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725495670000|2024-09-05 00:21:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725495690000|2024-09-05 00:21:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1725495700000|2024-09-05 00:21:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725495720000|2024-09-05 00:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725495740000|2024-09-05 00:22:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725495750000|2024-09-05 00:22:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725495760000|2024-09-05 00:22:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725495770000|2024-09-05 00:22:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725495780000|2024-09-05 00:23:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725495810000|2024-09-05 00:23:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725495820000|2024-09-05 00:23:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725495830000|2024-09-05 00:23:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725495850000|2024-09-05 00:24:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725495880000|2024-09-05 00:24:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725495900000|2024-09-05 00:25:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725495910000|2024-09-05 00:25:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725495930000|2024-09-05 00:25:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725495940000|2024-09-05 00:25:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725495960000|2024-09-05 00:26:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725495970000|2024-09-05 00:26:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725496020000|2024-09-05 00:27:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496030000|2024-09-05 00:27:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496080000|2024-09-05 00:28:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496110000|2024-09-05 00:28:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496130000|2024-09-05 00:28:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496150000|2024-09-05 00:29:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496190000|2024-09-05 00:29:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725496220000|2024-09-05 00:30:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496230000|2024-09-05 00:30:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496260000|2024-09-05 00:31:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496280000|2024-09-05 00:31:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496290000|2024-09-05 00:31:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496320000|2024-09-05 00:32:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496410000|2024-09-05 00:33:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725496430000|2024-09-05 00:33:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496450000|2024-09-05 00:34:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496510000|2024-09-05 00:35:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725496530000|2024-09-05 00:35:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496540000|2024-09-05 00:35:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496560000|2024-09-05 00:36:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725496570000|2024-09-05 00:36:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496610000|2024-09-05 00:36:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496620000|2024-09-05 00:37:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725496680000|2024-09-05 00:38:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496710000|2024-09-05 00:38:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496720000|2024-09-05 00:38:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496810000|2024-09-05 00:40:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496830000|2024-09-05 00:40:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725496840000|2024-09-05 00:40:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725496910000|2024-09-05 00:41:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496930000|2024-09-05 00:42:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497150000|2024-09-05 00:45:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725497180000|2024-09-05 00:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725497200000|2024-09-05 00:46:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725497210000|2024-09-05 00:46:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497220000|2024-09-05 00:47:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725497270000|2024-09-05 00:47:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725497370000|2024-09-05 00:49:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725497410000|2024-09-05 00:50:10|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725497420000|2024-09-05 00:50:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725497440000|2024-09-05 00:50:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725497470000|2024-09-05 00:51:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497500000|2024-09-05 00:51:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725497510000|2024-09-05 00:51:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725497520000|2024-09-05 00:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725497560000|2024-09-05 00:52:40|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|3
1725497620000|2024-09-05 00:53:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725497640000|2024-09-05 00:54:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725497650000|2024-09-05 00:54:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725497660000|2024-09-05 00:54:20|46.62|46.32|46.6|46.3|46.62|46.32|46.59|46.29|4
1725497670000|2024-09-05 00:54:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725497680000|2024-09-05 00:54:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|4
1725497690000|2024-09-05 00:54:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725497700000|2024-09-05 00:55:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1725497710000|2024-09-05 00:55:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725497720000|2024-09-05 00:55:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725497730000|2024-09-05 00:55:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725497750000|2024-09-05 00:55:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725497760000|2024-09-05 00:56:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|5
1725497770000|2024-09-05 00:56:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725497780000|2024-09-05 00:56:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725497790000|2024-09-05 00:56:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1725497850000|2024-09-05 00:57:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725497880000|2024-09-05 00:58:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725497890000|2024-09-05 00:58:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725497900000|2024-09-05 00:58:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725497940000|2024-09-05 00:59:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725498040000|2024-09-05 01:00:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725498120000|2024-09-05 01:02:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725498190000|2024-09-05 01:03:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725498230000|2024-09-05 01:03:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725498280000|2024-09-05 01:04:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725498410000|2024-09-05 01:06:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725498420000|2024-09-05 01:07:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|2
1725498440000|2024-09-05 01:07:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725498460000|2024-09-05 01:07:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498530000|2024-09-05 01:08:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498540000|2024-09-05 01:09:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|10
1725498550000|2024-09-05 01:09:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|11
1725498560000|2024-09-05 01:09:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|8
1725498570000|2024-09-05 01:09:30|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725498580000|2024-09-05 01:09:40|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|5
1725498590000|2024-09-05 01:09:50|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725498600000|2024-09-05 01:10:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|11
1725498610000|2024-09-05 01:10:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1725498620000|2024-09-05 01:10:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|9
1725498630000|2024-09-05 01:10:30|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|3
1725498640000|2024-09-05 01:10:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725498650000|2024-09-05 01:10:50|46.56|46.26|46.56|46.26|46.58|46.28|46.55|46.25|8
1725498660000|2024-09-05 01:11:00|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|9
1725498670000|2024-09-05 01:11:10|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1725498680000|2024-09-05 01:11:20|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|12
1725498690000|2024-09-05 01:11:30|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|11
1725498700000|2024-09-05 01:11:40|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|8
1725498710000|2024-09-05 01:11:50|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|9
1725498720000|2024-09-05 01:12:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|11
1725498730000|2024-09-05 01:12:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498740000|2024-09-05 01:12:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|11
1725498750000|2024-09-05 01:12:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725498760000|2024-09-05 01:12:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498770000|2024-09-05 01:12:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|8
1725498780000|2024-09-05 01:13:00|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|8
1725498790000|2024-09-05 01:13:10|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|6
1725498800000|2024-09-05 01:13:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725498810000|2024-09-05 01:13:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|10
1725498820000|2024-09-05 01:13:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1725498830000|2024-09-05 01:13:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498870000|2024-09-05 01:14:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725498880000|2024-09-05 01:14:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498910000|2024-09-05 01:15:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725498920000|2024-09-05 01:15:20|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|3
1725498930000|2024-09-05 01:15:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725498940000|2024-09-05 01:15:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725498950000|2024-09-05 01:15:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725498980000|2024-09-05 01:16:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725499050000|2024-09-05 01:17:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725499080000|2024-09-05 01:18:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725499090000|2024-09-05 01:18:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725499150000|2024-09-05 01:19:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725499260000|2024-09-05 01:21:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725499270000|2024-09-05 01:21:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725499290000|2024-09-05 01:21:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725499400000|2024-09-05 01:23:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725499420000|2024-09-05 01:23:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725499460000|2024-09-05 01:24:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725499540000|2024-09-05 01:25:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725499560000|2024-09-05 01:26:00|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|10
1725499570000|2024-09-05 01:26:10|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725499580000|2024-09-05 01:26:20|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|10
1725499590000|2024-09-05 01:26:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725499600000|2024-09-05 01:26:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725499610000|2024-09-05 01:26:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725499620000|2024-09-05 01:27:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725499720000|2024-09-05 01:28:40|46.5|46.2|46.56|46.26|46.56|46.26|46.5|46.2|4
1725499730000|2024-09-05 01:28:50|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725499740000|2024-09-05 01:29:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1725499750000|2024-09-05 01:29:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725499800000|2024-09-05 01:30:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725499820000|2024-09-05 01:30:20|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|4
1725499830000|2024-09-05 01:30:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|4
1725499840000|2024-09-05 01:30:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725499850000|2024-09-05 01:30:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499870000|2024-09-05 01:31:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725499880000|2024-09-05 01:31:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499890000|2024-09-05 01:31:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725499930000|2024-09-05 01:32:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499990000|2024-09-05 01:33:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500000000|2024-09-05 01:33:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725500010000|2024-09-05 01:33:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725500020000|2024-09-05 01:33:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500030000|2024-09-05 01:33:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725500040000|2024-09-05 01:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500050000|2024-09-05 01:34:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500060000|2024-09-05 01:34:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725500070000|2024-09-05 01:34:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725500080000|2024-09-05 01:34:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725500090000|2024-09-05 01:34:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725500140000|2024-09-05 01:35:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725500160000|2024-09-05 01:36:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500260000|2024-09-05 01:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500290000|2024-09-05 01:38:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500300000|2024-09-05 01:38:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500320000|2024-09-05 01:38:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725500360000|2024-09-05 01:39:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500430000|2024-09-05 01:40:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725500480000|2024-09-05 01:41:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500510000|2024-09-05 01:41:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500520000|2024-09-05 01:42:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1725500530000|2024-09-05 01:42:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500640000|2024-09-05 01:44:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725500650000|2024-09-05 01:44:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500660000|2024-09-05 01:44:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725500690000|2024-09-05 01:44:50|46.75|46.45|46.72|46.42|46.75|46.45|46.7|46.4|4
1725500700000|2024-09-05 01:45:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500710000|2024-09-05 01:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500740000|2024-09-05 01:45:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500760000|2024-09-05 01:46:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500780000|2024-09-05 01:46:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725500850000|2024-09-05 01:47:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1725500860000|2024-09-05 01:47:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725500880000|2024-09-05 01:48:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500890000|2024-09-05 01:48:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725500910000|2024-09-05 01:48:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725500940000|2024-09-05 01:49:00|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1725500950000|2024-09-05 01:49:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725500960000|2024-09-05 01:49:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725501000000|2024-09-05 01:50:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501020000|2024-09-05 01:50:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501040000|2024-09-05 01:50:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501050000|2024-09-05 01:50:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725501080000|2024-09-05 01:51:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501090000|2024-09-05 01:51:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501100000|2024-09-05 01:51:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501110000|2024-09-05 01:51:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501120000|2024-09-05 01:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501140000|2024-09-05 01:52:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501150000|2024-09-05 01:52:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501240000|2024-09-05 01:54:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725501300000|2024-09-05 01:55:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725501320000|2024-09-05 01:55:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501340000|2024-09-05 01:55:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501360000|2024-09-05 01:56:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501430000|2024-09-05 01:57:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725501460000|2024-09-05 01:57:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501470000|2024-09-05 01:57:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501530000|2024-09-05 01:58:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725501540000|2024-09-05 01:59:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725501560000|2024-09-05 01:59:20|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|7
1725501600000|2024-09-05 02:00:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1725501610000|2024-09-05 02:00:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1725501620000|2024-09-05 02:00:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501630000|2024-09-05 02:00:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725501640000|2024-09-05 02:00:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725501690000|2024-09-05 02:01:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|4
1725501700000|2024-09-05 02:01:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725501710000|2024-09-05 02:01:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725501730000|2024-09-05 02:02:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725501740000|2024-09-05 02:02:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501750000|2024-09-05 02:02:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501820000|2024-09-05 02:03:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501840000|2024-09-05 02:04:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725501850000|2024-09-05 02:04:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501870000|2024-09-05 02:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501910000|2024-09-05 02:05:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501980000|2024-09-05 02:06:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725502020000|2024-09-05 02:07:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725502030000|2024-09-05 02:07:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725502040000|2024-09-05 02:07:20|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1725502070000|2024-09-05 02:07:50|46.62|46.32|46.57|46.27|46.62|46.32|46.57|46.27|4
1725502080000|2024-09-05 02:08:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725502090000|2024-09-05 02:08:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502110000|2024-09-05 02:08:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502120000|2024-09-05 02:08:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502160000|2024-09-05 02:09:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502170000|2024-09-05 02:09:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725502200000|2024-09-05 02:10:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502230000|2024-09-05 02:10:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502400000|2024-09-05 02:13:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725502430000|2024-09-05 02:13:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502460000|2024-09-05 02:14:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725502510000|2024-09-05 02:15:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725502520000|2024-09-05 02:15:20|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|2
1725502530000|2024-09-05 02:15:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725502540000|2024-09-05 02:15:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725502550000|2024-09-05 02:15:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|7
1725502560000|2024-09-05 02:16:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725502570000|2024-09-05 02:16:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725502580000|2024-09-05 02:16:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1725502590000|2024-09-05 02:16:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725502610000|2024-09-05 02:16:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725502620000|2024-09-05 02:17:00|46.52|46.22|46.56|46.26|46.56|46.26|46.51|46.21|12
1725502630000|2024-09-05 02:17:10|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1725502640000|2024-09-05 02:17:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725502660000|2024-09-05 02:17:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502670000|2024-09-05 02:17:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502680000|2024-09-05 02:18:00|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|9
1725502700000|2024-09-05 02:18:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725502710000|2024-09-05 02:18:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502730000|2024-09-05 02:18:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725502740000|2024-09-05 02:19:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725502750000|2024-09-05 02:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725502760000|2024-09-05 02:19:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725502770000|2024-09-05 02:19:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725502780000|2024-09-05 02:19:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725502810000|2024-09-05 02:20:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725502860000|2024-09-05 02:21:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502940000|2024-09-05 02:22:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725502970000|2024-09-05 02:22:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502980000|2024-09-05 02:23:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503010000|2024-09-05 02:23:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503020000|2024-09-05 02:23:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725503040000|2024-09-05 02:24:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503100000|2024-09-05 02:25:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503120000|2024-09-05 02:25:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503160000|2024-09-05 02:26:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725503170000|2024-09-05 02:26:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503270000|2024-09-05 02:27:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725503280000|2024-09-05 02:28:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503290000|2024-09-05 02:28:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725503320000|2024-09-05 02:28:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503340000|2024-09-05 02:29:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503430000|2024-09-05 02:30:30|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|3
1725503480000|2024-09-05 02:31:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503490000|2024-09-05 02:31:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725503500000|2024-09-05 02:31:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503510000|2024-09-05 02:31:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725503520000|2024-09-05 02:32:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725503530000|2024-09-05 02:32:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725503540000|2024-09-05 02:32:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725503560000|2024-09-05 02:32:40|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725503580000|2024-09-05 02:33:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|5
1725503650000|2024-09-05 02:34:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725503690000|2024-09-05 02:34:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725503730000|2024-09-05 02:35:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503750000|2024-09-05 02:35:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503770000|2024-09-05 02:36:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725503790000|2024-09-05 02:36:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503800000|2024-09-05 02:36:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725503810000|2024-09-05 02:36:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503820000|2024-09-05 02:37:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1725503860000|2024-09-05 02:37:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725503880000|2024-09-05 02:38:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725503950000|2024-09-05 02:39:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725503980000|2024-09-05 02:39:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725504000000|2024-09-05 02:40:00|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|4
1725504020000|2024-09-05 02:40:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725504030000|2024-09-05 02:40:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725504040000|2024-09-05 02:40:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725504070000|2024-09-05 02:41:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504080000|2024-09-05 02:41:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725504090000|2024-09-05 02:41:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725504100000|2024-09-05 02:41:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504110000|2024-09-05 02:41:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725504120000|2024-09-05 02:42:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504130000|2024-09-05 02:42:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1725504150000|2024-09-05 02:42:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725504170000|2024-09-05 02:42:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725504200000|2024-09-05 02:43:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725504210000|2024-09-05 02:43:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725504220000|2024-09-05 02:43:40|46.51|46.21|46.57|46.27|46.58|46.28|46.51|46.21|7
1725504240000|2024-09-05 02:44:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725504260000|2024-09-05 02:44:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725504350000|2024-09-05 02:45:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725504360000|2024-09-05 02:46:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725504370000|2024-09-05 02:46:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725504390000|2024-09-05 02:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504430000|2024-09-05 02:47:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504450000|2024-09-05 02:47:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725504460000|2024-09-05 02:47:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725504490000|2024-09-05 02:48:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725504580000|2024-09-05 02:49:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504620000|2024-09-05 02:50:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504630000|2024-09-05 02:50:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725504690000|2024-09-05 02:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504720000|2024-09-05 02:52:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504750000|2024-09-05 02:52:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725504770000|2024-09-05 02:52:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504780000|2024-09-05 02:53:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725504810000|2024-09-05 02:53:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504830000|2024-09-05 02:53:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725504840000|2024-09-05 02:54:00|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|3
1725504880000|2024-09-05 02:54:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725504900000|2024-09-05 02:55:00|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|2
1725504920000|2024-09-05 02:55:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725504970000|2024-09-05 02:56:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725504980000|2024-09-05 02:56:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725504990000|2024-09-05 02:56:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725505060000|2024-09-05 02:57:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505090000|2024-09-05 02:58:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505170000|2024-09-05 02:59:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505210000|2024-09-05 03:00:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725505250000|2024-09-05 03:00:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725505260000|2024-09-05 03:01:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725505270000|2024-09-05 03:01:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725505280000|2024-09-05 03:01:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725505290000|2024-09-05 03:01:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505300000|2024-09-05 03:01:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725505320000|2024-09-05 03:02:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725505340000|2024-09-05 03:02:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505380000|2024-09-05 03:03:00|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1725505390000|2024-09-05 03:03:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505540000|2024-09-05 03:05:40|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|2
1725505550000|2024-09-05 03:05:50|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|2
1725505560000|2024-09-05 03:06:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725505570000|2024-09-05 03:06:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725505580000|2024-09-05 03:06:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725505590000|2024-09-05 03:06:30|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1725505600000|2024-09-05 03:06:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|3
1725505610000|2024-09-05 03:06:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725505620000|2024-09-05 03:07:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725505630000|2024-09-05 03:07:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|5
1725505640000|2024-09-05 03:07:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725505650000|2024-09-05 03:07:30|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|4
1725505660000|2024-09-05 03:07:40|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|5
1725505670000|2024-09-05 03:07:50|46.3|46|46.31|46.01|46.32|46.02|46.3|46|4
1725505680000|2024-09-05 03:08:00|46.3|46|46.25|45.95|46.3|46|46.25|45.95|5
1725505690000|2024-09-05 03:08:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725505700000|2024-09-05 03:08:20|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|3
1725505710000|2024-09-05 03:08:30|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1725505720000|2024-09-05 03:08:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725505730000|2024-09-05 03:08:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725505740000|2024-09-05 03:09:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725505750000|2024-09-05 03:09:10|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|6
1725505760000|2024-09-05 03:09:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725505770000|2024-09-05 03:09:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725505780000|2024-09-05 03:09:40|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|3
1725505790000|2024-09-05 03:09:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725505800000|2024-09-05 03:10:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725505810000|2024-09-05 03:10:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725505820000|2024-09-05 03:10:20|46.25|45.95|46.23|45.93|46.25|45.95|46.21|45.91|9
1725505830000|2024-09-05 03:10:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725505840000|2024-09-05 03:10:40|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|2
1725505850000|2024-09-05 03:10:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725505860000|2024-09-05 03:11:00|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1725505870000|2024-09-05 03:11:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725505880000|2024-09-05 03:11:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725505890000|2024-09-05 03:11:30|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|5
1725505900000|2024-09-05 03:11:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|7
1725505910000|2024-09-05 03:11:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1725505920000|2024-09-05 03:12:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725505930000|2024-09-05 03:12:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505940000|2024-09-05 03:12:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505950000|2024-09-05 03:12:30|46.28|45.98|46.27|45.97|46.29|45.99|46.26|45.96|7
1725505960000|2024-09-05 03:12:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505970000|2024-09-05 03:12:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725505980000|2024-09-05 03:13:00|46.27|45.97|46.26|45.96|46.29|45.99|46.26|45.96|8
1725506000000|2024-09-05 03:13:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725506010000|2024-09-05 03:13:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725506020000|2024-09-05 03:13:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725506040000|2024-09-05 03:14:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725506050000|2024-09-05 03:14:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725506060000|2024-09-05 03:14:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506070000|2024-09-05 03:14:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725506080000|2024-09-05 03:14:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506090000|2024-09-05 03:14:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725506100000|2024-09-05 03:15:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506110000|2024-09-05 03:15:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725506130000|2024-09-05 03:15:30|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|4
1725506140000|2024-09-05 03:15:40|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725506150000|2024-09-05 03:15:50|46.21|45.91|46.25|45.95|46.25|45.95|46.2|45.9|7
1725506160000|2024-09-05 03:16:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1725506170000|2024-09-05 03:16:10|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|3
1725506180000|2024-09-05 03:16:20|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|3
1725506190000|2024-09-05 03:16:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725506200000|2024-09-05 03:16:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725506220000|2024-09-05 03:17:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|3
1725506240000|2024-09-05 03:17:20|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1725506250000|2024-09-05 03:17:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506260000|2024-09-05 03:17:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725506270000|2024-09-05 03:17:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725506300000|2024-09-05 03:18:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725506310000|2024-09-05 03:18:30|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|4
1725506320000|2024-09-05 03:18:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506340000|2024-09-05 03:19:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506350000|2024-09-05 03:19:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506360000|2024-09-05 03:19:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725506370000|2024-09-05 03:19:30|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|3
1725506380000|2024-09-05 03:19:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725506390000|2024-09-05 03:19:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725506400000|2024-09-05 03:20:00|46.02|45.72|46.07|45.77|46.07|45.77|46.01|45.71|7
1725506420000|2024-09-05 03:20:20|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1725506440000|2024-09-05 03:20:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506450000|2024-09-05 03:20:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506460000|2024-09-05 03:21:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506470000|2024-09-05 03:21:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|2
1725506480000|2024-09-05 03:21:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725506490000|2024-09-05 03:21:30|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1725506500000|2024-09-05 03:21:40|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725506510000|2024-09-05 03:21:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725506520000|2024-09-05 03:22:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725506540000|2024-09-05 03:22:20|46.01|45.71|46.04|45.74|46.05|45.75|46.01|45.71|5
1725506550000|2024-09-05 03:22:30|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1725506560000|2024-09-05 03:22:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1725506570000|2024-09-05 03:22:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725506580000|2024-09-05 03:23:00|46.07|45.77|46.06|45.76|46.07|45.77|46.04|45.74|9
1725506590000|2024-09-05 03:23:10|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|6
1725506600000|2024-09-05 03:23:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725506610000|2024-09-05 03:23:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725506620000|2024-09-05 03:23:40|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|5
1725506630000|2024-09-05 03:23:50|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725506640000|2024-09-05 03:24:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725506650000|2024-09-05 03:24:10|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1725506660000|2024-09-05 03:24:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725506670000|2024-09-05 03:24:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725506680000|2024-09-05 03:24:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725506690000|2024-09-05 03:24:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725506700000|2024-09-05 03:25:00|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|5
1725506710000|2024-09-05 03:25:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1725506720000|2024-09-05 03:25:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|11
1725506730000|2024-09-05 03:25:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|7
1725506740000|2024-09-05 03:25:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506750000|2024-09-05 03:25:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506760000|2024-09-05 03:26:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1725506770000|2024-09-05 03:26:10|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|10
1725506780000|2024-09-05 03:26:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725506790000|2024-09-05 03:26:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725506800000|2024-09-05 03:26:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725506810000|2024-09-05 03:26:50|46.05|45.75|46.08|45.78|46.08|45.78|46.04|45.74|14
1725506820000|2024-09-05 03:27:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725506830000|2024-09-05 03:27:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725506840000|2024-09-05 03:27:20|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|11
1725506850000|2024-09-05 03:27:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725506860000|2024-09-05 03:27:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|5
1725506870000|2024-09-05 03:27:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725506880000|2024-09-05 03:28:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725506890000|2024-09-05 03:28:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506910000|2024-09-05 03:28:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1725506920000|2024-09-05 03:28:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725506930000|2024-09-05 03:28:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725506940000|2024-09-05 03:29:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506970000|2024-09-05 03:29:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725506980000|2024-09-05 03:29:40|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|5
1725506990000|2024-09-05 03:29:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725507000000|2024-09-05 03:30:00|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|9
1725507010000|2024-09-05 03:30:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725507030000|2024-09-05 03:30:30|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725507040000|2024-09-05 03:30:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725507050000|2024-09-05 03:30:50|46.08|45.78|46.08|45.78|46.08|45.78|46.06|45.76|7
1725507060000|2024-09-05 03:31:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|7
1725507070000|2024-09-05 03:31:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725507080000|2024-09-05 03:31:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725507090000|2024-09-05 03:31:30|46.06|45.76|46.01|45.71|46.07|45.77|46.01|45.71|12
1725507100000|2024-09-05 03:31:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|7
1725507110000|2024-09-05 03:31:50|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|7
1725507120000|2024-09-05 03:32:00|45.97|45.67|46.01|45.71|46.01|45.71|45.97|45.67|9
1725507130000|2024-09-05 03:32:10|46.02|45.72|46.05|45.75|46.06|45.76|46.01|45.71|10
1725507140000|2024-09-05 03:32:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|8
1725507150000|2024-09-05 03:32:30|46.06|45.76|46.05|45.75|46.08|45.78|46.05|45.75|4
1725507160000|2024-09-05 03:32:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725507170000|2024-09-05 03:32:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725507180000|2024-09-05 03:33:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|2
1725507190000|2024-09-05 03:33:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|18
1725507200000|2024-09-05 03:33:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725507210000|2024-09-05 03:33:30|46.06|45.76|46.01|45.71|46.06|45.76|46.01|45.71|6
1725507220000|2024-09-05 03:33:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725507230000|2024-09-05 03:33:50|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|6
1725507240000|2024-09-05 03:34:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1725507250000|2024-09-05 03:34:10|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725507260000|2024-09-05 03:34:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725507270000|2024-09-05 03:34:30|46|45.7|46|45.7|46|45.7|45.99|45.69|9
1725507280000|2024-09-05 03:34:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725507300000|2024-09-05 03:35:00|45.99|45.69|45.98|45.68|45.99|45.69|45.96|45.66|6
1725507320000|2024-09-05 03:35:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|5
1725507330000|2024-09-05 03:35:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725507350000|2024-09-05 03:35:50|45.97|45.67|45.94|45.64|45.98|45.68|45.94|45.64|5
1725507360000|2024-09-05 03:36:00|45.93|45.63|45.91|45.61|45.94|45.64|45.9|45.6|5
1725507370000|2024-09-05 03:36:10|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725507380000|2024-09-05 03:36:20|45.91|45.61|45.92|45.62|45.93|45.63|45.9|45.6|6
1725507390000|2024-09-05 03:36:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725507400000|2024-09-05 03:36:40|45.89|45.59|45.88|45.58|45.9|45.6|45.87|45.57|7
1725507410000|2024-09-05 03:36:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725507420000|2024-09-05 03:37:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725507430000|2024-09-05 03:37:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725507440000|2024-09-05 03:37:20|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725507450000|2024-09-05 03:37:30|45.88|45.58|45.86|45.56|45.89|45.59|45.86|45.56|6
1725507460000|2024-09-05 03:37:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1725507470000|2024-09-05 03:37:50|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|5
1725507480000|2024-09-05 03:38:00|45.91|45.61|45.95|45.65|45.95|45.65|45.9|45.6|10
1725507490000|2024-09-05 03:38:10|45.94|45.64|45.94|45.64|45.95|45.65|45.93|45.63|11
1725507500000|2024-09-05 03:38:20|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|9
1725507510000|2024-09-05 03:38:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|8
1725507540000|2024-09-05 03:39:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725507550000|2024-09-05 03:39:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725507560000|2024-09-05 03:39:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725507570000|2024-09-05 03:39:30|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725507580000|2024-09-05 03:39:40|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|6
1725507590000|2024-09-05 03:39:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725507600000|2024-09-05 03:40:00|45.9|45.6|45.93|45.63|45.94|45.64|45.9|45.6|7
1725507610000|2024-09-05 03:40:10|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|10
1725507620000|2024-09-05 03:40:20|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|5
1725507630000|2024-09-05 03:40:30|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|9
1725507640000|2024-09-05 03:40:40|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|5
1725507650000|2024-09-05 03:40:50|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|9
1725507660000|2024-09-05 03:41:00|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|6
1725507670000|2024-09-05 03:41:10|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1725507680000|2024-09-05 03:41:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725507710000|2024-09-05 03:41:50|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725507760000|2024-09-05 03:42:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725507770000|2024-09-05 03:42:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725507860000|2024-09-05 03:44:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725507900000|2024-09-05 03:45:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725507910000|2024-09-05 03:45:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725507920000|2024-09-05 03:45:20|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725507930000|2024-09-05 03:45:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725507940000|2024-09-05 03:45:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725507950000|2024-09-05 03:45:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725507960000|2024-09-05 03:46:00|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|4
1725508010000|2024-09-05 03:46:50|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|5
1725508020000|2024-09-05 03:47:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725508040000|2024-09-05 03:47:20|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1725508050000|2024-09-05 03:47:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508060000|2024-09-05 03:47:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725508080000|2024-09-05 03:48:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725508090000|2024-09-05 03:48:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508150000|2024-09-05 03:49:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725508180000|2024-09-05 03:49:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508190000|2024-09-05 03:49:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508200000|2024-09-05 03:50:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508220000|2024-09-05 03:50:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508260000|2024-09-05 03:51:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508280000|2024-09-05 03:51:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508320000|2024-09-05 03:52:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508330000|2024-09-05 03:52:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508350000|2024-09-05 03:52:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508360000|2024-09-05 03:52:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508410000|2024-09-05 03:53:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508420000|2024-09-05 03:53:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508450000|2024-09-05 03:54:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725508470000|2024-09-05 03:54:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508480000|2024-09-05 03:54:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725508510000|2024-09-05 03:55:10|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|3
1725508560000|2024-09-05 03:56:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508590000|2024-09-05 03:56:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508630000|2024-09-05 03:57:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508640000|2024-09-05 03:57:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508650000|2024-09-05 03:57:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508750000|2024-09-05 03:59:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508780000|2024-09-05 03:59:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508800000|2024-09-05 04:00:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508810000|2024-09-05 04:00:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508820000|2024-09-05 04:00:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725508830000|2024-09-05 04:00:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508840000|2024-09-05 04:00:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508850000|2024-09-05 04:00:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508860000|2024-09-05 04:01:00|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|3
1725508870000|2024-09-05 04:01:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725508890000|2024-09-05 04:01:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508920000|2024-09-05 04:02:00|45.93|45.63|45.86|45.56|45.93|45.63|45.86|45.56|6
1725508930000|2024-09-05 04:02:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725508940000|2024-09-05 04:02:20|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1725508950000|2024-09-05 04:02:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725508960000|2024-09-05 04:02:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725508980000|2024-09-05 04:03:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725508990000|2024-09-05 04:03:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725509010000|2024-09-05 04:03:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509020000|2024-09-05 04:03:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725509050000|2024-09-05 04:04:10|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|5
1725509060000|2024-09-05 04:04:20|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|7
1725509070000|2024-09-05 04:04:30|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725509090000|2024-09-05 04:04:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509100000|2024-09-05 04:05:00|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|5
1725509110000|2024-09-05 04:05:10|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|4
1725509130000|2024-09-05 04:05:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725509150000|2024-09-05 04:05:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725509160000|2024-09-05 04:06:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509170000|2024-09-05 04:06:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725509180000|2024-09-05 04:06:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509190000|2024-09-05 04:06:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725509240000|2024-09-05 04:07:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725509300000|2024-09-05 04:08:20|45.94|45.64|45.97|45.67|45.97|45.67|45.94|45.64|5
1725509310000|2024-09-05 04:08:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1725509320000|2024-09-05 04:08:40|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|7
1725509340000|2024-09-05 04:09:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725509350000|2024-09-05 04:09:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725509370000|2024-09-05 04:09:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725509380000|2024-09-05 04:09:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725509440000|2024-09-05 04:10:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725509460000|2024-09-05 04:11:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725509470000|2024-09-05 04:11:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725509490000|2024-09-05 04:11:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725509510000|2024-09-05 04:11:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725509520000|2024-09-05 04:12:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725509530000|2024-09-05 04:12:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725509540000|2024-09-05 04:12:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725509560000|2024-09-05 04:12:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1725509570000|2024-09-05 04:12:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725509580000|2024-09-05 04:13:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725509590000|2024-09-05 04:13:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725509610000|2024-09-05 04:13:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725509630000|2024-09-05 04:13:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725509720000|2024-09-05 04:15:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1725509730000|2024-09-05 04:15:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725509750000|2024-09-05 04:15:50|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725509760000|2024-09-05 04:16:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|7
1725509770000|2024-09-05 04:16:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1725509790000|2024-09-05 04:16:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725509800000|2024-09-05 04:16:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1725509810000|2024-09-05 04:16:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|10
1725509820000|2024-09-05 04:17:00|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|7
1725509830000|2024-09-05 04:17:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725509840000|2024-09-05 04:17:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725509850000|2024-09-05 04:17:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725509860000|2024-09-05 04:17:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725509870000|2024-09-05 04:17:50|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|5
1725509880000|2024-09-05 04:18:00|46.16|45.86|46.14|45.84|46.16|45.86|46.12|45.82|5
1725509890000|2024-09-05 04:18:10|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725509900000|2024-09-05 04:18:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725509920000|2024-09-05 04:18:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1725509950000|2024-09-05 04:19:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725509970000|2024-09-05 04:19:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510000000|2024-09-05 04:20:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510010000|2024-09-05 04:20:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510020000|2024-09-05 04:20:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1725510030000|2024-09-05 04:20:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725510040000|2024-09-05 04:20:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725510050000|2024-09-05 04:20:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510060000|2024-09-05 04:21:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725510070000|2024-09-05 04:21:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510090000|2024-09-05 04:21:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725510120000|2024-09-05 04:22:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510130000|2024-09-05 04:22:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725510140000|2024-09-05 04:22:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725510150000|2024-09-05 04:22:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|11
1725510160000|2024-09-05 04:22:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725510170000|2024-09-05 04:22:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725510180000|2024-09-05 04:23:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725510190000|2024-09-05 04:23:10|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725510200000|2024-09-05 04:23:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725510230000|2024-09-05 04:23:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725510240000|2024-09-05 04:24:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725510250000|2024-09-05 04:24:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725510280000|2024-09-05 04:24:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510300000|2024-09-05 04:25:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725510310000|2024-09-05 04:25:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725510320000|2024-09-05 04:25:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510330000|2024-09-05 04:25:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725510360000|2024-09-05 04:26:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725510370000|2024-09-05 04:26:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1725510380000|2024-09-05 04:26:20|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|4
1725510390000|2024-09-05 04:26:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510400000|2024-09-05 04:26:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510410000|2024-09-05 04:26:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725510420000|2024-09-05 04:27:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725510440000|2024-09-05 04:27:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1725510450000|2024-09-05 04:27:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725510460000|2024-09-05 04:27:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510530000|2024-09-05 04:28:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725510540000|2024-09-05 04:29:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510570000|2024-09-05 04:29:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510600000|2024-09-05 04:30:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725510610000|2024-09-05 04:30:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510660000|2024-09-05 04:31:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510670000|2024-09-05 04:31:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510730000|2024-09-05 04:32:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510750000|2024-09-05 04:32:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510760000|2024-09-05 04:32:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510780000|2024-09-05 04:33:00|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|2
1725510790000|2024-09-05 04:33:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725510830000|2024-09-05 04:33:50|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|4
1725510850000|2024-09-05 04:34:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510860000|2024-09-05 04:34:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725510910000|2024-09-05 04:35:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725510920000|2024-09-05 04:35:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725511000000|2024-09-05 04:36:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725511020000|2024-09-05 04:37:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511040000|2024-09-05 04:37:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511070000|2024-09-05 04:37:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511130000|2024-09-05 04:38:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725511140000|2024-09-05 04:39:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511150000|2024-09-05 04:39:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511160000|2024-09-05 04:39:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725511200000|2024-09-05 04:40:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725511210000|2024-09-05 04:40:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511220000|2024-09-05 04:40:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511230000|2024-09-05 04:40:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511250000|2024-09-05 04:40:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725511270000|2024-09-05 04:41:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511320000|2024-09-05 04:42:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511360000|2024-09-05 04:42:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725511380000|2024-09-05 04:43:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725511390000|2024-09-05 04:43:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511430000|2024-09-05 04:43:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725511490000|2024-09-05 04:44:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725511510000|2024-09-05 04:45:10|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|5
1725511530000|2024-09-05 04:45:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725511540000|2024-09-05 04:45:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725511550000|2024-09-05 04:45:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725511570000|2024-09-05 04:46:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1725511620000|2024-09-05 04:47:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725511650000|2024-09-05 04:47:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725511660000|2024-09-05 04:47:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725511700000|2024-09-05 04:48:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725511710000|2024-09-05 04:48:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725511730000|2024-09-05 04:48:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511740000|2024-09-05 04:49:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725511750000|2024-09-05 04:49:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725511770000|2024-09-05 04:49:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511790000|2024-09-05 04:49:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725511800000|2024-09-05 04:50:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511820000|2024-09-05 04:50:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725511840000|2024-09-05 04:50:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725511870000|2024-09-05 04:51:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725511880000|2024-09-05 04:51:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725511920000|2024-09-05 04:52:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725511930000|2024-09-05 04:52:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725511950000|2024-09-05 04:52:30|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725511960000|2024-09-05 04:52:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725511980000|2024-09-05 04:53:00|46.3|46|46.27|45.97|46.3|46|46.27|45.97|2
1725512020000|2024-09-05 04:53:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512030000|2024-09-05 04:53:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512050000|2024-09-05 04:54:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512070000|2024-09-05 04:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725512090000|2024-09-05 04:54:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512100000|2024-09-05 04:55:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725512130000|2024-09-05 04:55:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512140000|2024-09-05 04:55:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725512150000|2024-09-05 04:55:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512160000|2024-09-05 04:56:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725512170000|2024-09-05 04:56:10|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|3
1725512180000|2024-09-05 04:56:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725512220000|2024-09-05 04:57:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725512250000|2024-09-05 04:57:30|46.35|46.05|46.32|46.02|46.36|46.06|46.31|46.01|9
1725512260000|2024-09-05 04:57:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512280000|2024-09-05 04:58:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725512290000|2024-09-05 04:58:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725512300000|2024-09-05 04:58:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512330000|2024-09-05 04:58:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725512340000|2024-09-05 04:59:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725512370000|2024-09-05 04:59:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725512400000|2024-09-05 05:00:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725512420000|2024-09-05 05:00:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512450000|2024-09-05 05:00:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725512470000|2024-09-05 05:01:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512490000|2024-09-05 05:01:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725512500000|2024-09-05 05:01:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512510000|2024-09-05 05:01:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512520000|2024-09-05 05:02:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512540000|2024-09-05 05:02:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725512680000|2024-09-05 05:04:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725512700000|2024-09-05 05:05:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512710000|2024-09-05 05:05:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725512720000|2024-09-05 05:05:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512750000|2024-09-05 05:05:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512770000|2024-09-05 05:06:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512780000|2024-09-05 05:06:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512810000|2024-09-05 05:06:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512820000|2024-09-05 05:07:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512860000|2024-09-05 05:07:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512890000|2024-09-05 05:08:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1725512900000|2024-09-05 05:08:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725512910000|2024-09-05 05:08:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725512960000|2024-09-05 05:09:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725512990000|2024-09-05 05:09:50|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|4
1725513000000|2024-09-05 05:10:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513030000|2024-09-05 05:10:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513040000|2024-09-05 05:10:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513050000|2024-09-05 05:10:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725513110000|2024-09-05 05:11:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513130000|2024-09-05 05:12:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513150000|2024-09-05 05:12:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513170000|2024-09-05 05:12:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513180000|2024-09-05 05:13:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725513190000|2024-09-05 05:13:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725513240000|2024-09-05 05:14:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725513260000|2024-09-05 05:14:20|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|4
1725513270000|2024-09-05 05:14:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513300000|2024-09-05 05:15:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513310000|2024-09-05 05:15:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725513320000|2024-09-05 05:15:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513330000|2024-09-05 05:15:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513340000|2024-09-05 05:15:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513360000|2024-09-05 05:16:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513390000|2024-09-05 05:16:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725513400000|2024-09-05 05:16:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513410000|2024-09-05 05:16:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513420000|2024-09-05 05:17:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725513430000|2024-09-05 05:17:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513440000|2024-09-05 05:17:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725513460000|2024-09-05 05:17:40|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|3
1725513470000|2024-09-05 05:17:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725513480000|2024-09-05 05:18:00|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725513490000|2024-09-05 05:18:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513500000|2024-09-05 05:18:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725513530000|2024-09-05 05:18:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725513550000|2024-09-05 05:19:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513560000|2024-09-05 05:19:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513580000|2024-09-05 05:19:40|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|4
1725513600000|2024-09-05 05:20:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725513650000|2024-09-05 05:20:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725513660000|2024-09-05 05:21:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513670000|2024-09-05 05:21:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725513680000|2024-09-05 05:21:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725513700000|2024-09-05 05:21:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725513710000|2024-09-05 05:21:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513730000|2024-09-05 05:22:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513750000|2024-09-05 05:22:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725513760000|2024-09-05 05:22:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725513770000|2024-09-05 05:22:50|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1725513780000|2024-09-05 05:23:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725513800000|2024-09-05 05:23:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513810000|2024-09-05 05:23:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513830000|2024-09-05 05:23:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725513850000|2024-09-05 05:24:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513910000|2024-09-05 05:25:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725513920000|2024-09-05 05:25:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725513940000|2024-09-05 05:25:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725513960000|2024-09-05 05:26:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1725513970000|2024-09-05 05:26:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725513980000|2024-09-05 05:26:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725514010000|2024-09-05 05:26:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514020000|2024-09-05 05:27:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|5
1725514030000|2024-09-05 05:27:10|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|9
1725514060000|2024-09-05 05:27:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514090000|2024-09-05 05:28:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514130000|2024-09-05 05:28:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514140000|2024-09-05 05:29:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514150000|2024-09-05 05:29:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725514170000|2024-09-05 05:29:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514180000|2024-09-05 05:29:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514190000|2024-09-05 05:29:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514200000|2024-09-05 05:30:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514230000|2024-09-05 05:30:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514250000|2024-09-05 05:30:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514270000|2024-09-05 05:31:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1725514280000|2024-09-05 05:31:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725514290000|2024-09-05 05:31:30|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725514300000|2024-09-05 05:31:40|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725514320000|2024-09-05 05:32:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514330000|2024-09-05 05:32:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514340000|2024-09-05 05:32:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514370000|2024-09-05 05:32:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514380000|2024-09-05 05:33:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514390000|2024-09-05 05:33:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514400000|2024-09-05 05:33:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725514410000|2024-09-05 05:33:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514500000|2024-09-05 05:35:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725514580000|2024-09-05 05:36:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725514730000|2024-09-05 05:38:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514740000|2024-09-05 05:39:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725514760000|2024-09-05 05:39:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514770000|2024-09-05 05:39:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725514780000|2024-09-05 05:39:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725514790000|2024-09-05 05:39:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514800000|2024-09-05 05:40:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725514840000|2024-09-05 05:40:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1725514850000|2024-09-05 05:40:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|11
1725514860000|2024-09-05 05:41:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725514870000|2024-09-05 05:41:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514880000|2024-09-05 05:41:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514910000|2024-09-05 05:41:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725514920000|2024-09-05 05:42:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725514960000|2024-09-05 05:42:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725515120000|2024-09-05 05:45:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725515170000|2024-09-05 05:46:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725515260000|2024-09-05 05:47:40|46.23|45.93|46.17|45.87|46.23|45.93|46.17|45.87|5
1725515320000|2024-09-05 05:48:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515330000|2024-09-05 05:48:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725515340000|2024-09-05 05:49:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515440000|2024-09-05 05:50:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725515470000|2024-09-05 05:51:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725515490000|2024-09-05 05:51:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515590000|2024-09-05 05:53:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725515640000|2024-09-05 05:54:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515820000|2024-09-05 05:57:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725515920000|2024-09-05 05:58:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725515970000|2024-09-05 05:59:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1725516000000|2024-09-05 06:00:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725516010000|2024-09-05 06:00:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725516020000|2024-09-05 06:00:20|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725516050000|2024-09-05 06:00:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516060000|2024-09-05 06:01:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|7
1725516070000|2024-09-05 06:01:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|11
1725516080000|2024-09-05 06:01:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|7
1725516090000|2024-09-05 06:01:30|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|5
1725516120000|2024-09-05 06:02:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1725516140000|2024-09-05 06:02:20|46.1|45.8|46.18|45.88|46.18|45.88|46.1|45.8|6
1725516160000|2024-09-05 06:02:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725516180000|2024-09-05 06:03:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725516200000|2024-09-05 06:03:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725516270000|2024-09-05 06:04:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725516280000|2024-09-05 06:04:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725516290000|2024-09-05 06:04:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725516350000|2024-09-05 06:05:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516360000|2024-09-05 06:06:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725516370000|2024-09-05 06:06:10|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|3
1725516380000|2024-09-05 06:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725516390000|2024-09-05 06:06:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725516400000|2024-09-05 06:06:40|46.09|45.79|46.13|45.83|46.13|45.83|46.09|45.79|3
1725516410000|2024-09-05 06:06:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725516430000|2024-09-05 06:07:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516450000|2024-09-05 06:07:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725516490000|2024-09-05 06:08:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725516500000|2024-09-05 06:08:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725516510000|2024-09-05 06:08:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725516520000|2024-09-05 06:08:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725516530000|2024-09-05 06:08:50|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|3
1725516540000|2024-09-05 06:09:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725516560000|2024-09-05 06:09:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516580000|2024-09-05 06:09:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725516600000|2024-09-05 06:10:00|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|5
1725516660000|2024-09-05 06:11:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725516670000|2024-09-05 06:11:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725516700000|2024-09-05 06:11:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725516710000|2024-09-05 06:11:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725516760000|2024-09-05 06:12:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516770000|2024-09-05 06:12:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516780000|2024-09-05 06:13:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725516790000|2024-09-05 06:13:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725516800000|2024-09-05 06:13:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516820000|2024-09-05 06:13:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516860000|2024-09-05 06:14:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725516900000|2024-09-05 06:15:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516930000|2024-09-05 06:15:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725516940000|2024-09-05 06:15:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725516950000|2024-09-05 06:15:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725516970000|2024-09-05 06:16:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725516980000|2024-09-05 06:16:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725517000000|2024-09-05 06:16:40|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|2
1725517010000|2024-09-05 06:16:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725517030000|2024-09-05 06:17:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725517060000|2024-09-05 06:17:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517080000|2024-09-05 06:18:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725517090000|2024-09-05 06:18:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517100000|2024-09-05 06:18:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725517110000|2024-09-05 06:18:30|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|4
1725517120000|2024-09-05 06:18:40|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1725517140000|2024-09-05 06:19:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725517150000|2024-09-05 06:19:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517160000|2024-09-05 06:19:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725517170000|2024-09-05 06:19:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725517180000|2024-09-05 06:19:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725517200000|2024-09-05 06:20:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1725517210000|2024-09-05 06:20:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517280000|2024-09-05 06:21:20|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725517290000|2024-09-05 06:21:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517310000|2024-09-05 06:21:50|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|3
1725517320000|2024-09-05 06:22:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517330000|2024-09-05 06:22:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|6
1725517340000|2024-09-05 06:22:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1725517350000|2024-09-05 06:22:30|46.09|45.79|46.04|45.74|46.1|45.8|46.04|45.74|6
1725517360000|2024-09-05 06:22:40|46.05|45.75|46.07|45.77|46.07|45.77|46.04|45.74|10
1725517380000|2024-09-05 06:23:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725517390000|2024-09-05 06:23:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725517400000|2024-09-05 06:23:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|6
1725517410000|2024-09-05 06:23:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|7
1725517420000|2024-09-05 06:23:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|14
1725517430000|2024-09-05 06:23:50|46.05|45.75|45.96|45.66|46.06|45.76|45.96|45.66|12
1725517440000|2024-09-05 06:24:00|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|4
1725517450000|2024-09-05 06:24:10|45.92|45.62|45.92|45.62|45.92|45.62|45.9|45.6|10
1725517460000|2024-09-05 06:24:20|45.91|45.61|45.84|45.54|45.91|45.61|45.84|45.54|7
1725517470000|2024-09-05 06:24:30|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|5
1725517480000|2024-09-05 06:24:40|45.84|45.54|45.76|45.46|45.84|45.54|45.76|45.46|9
1725517490000|2024-09-05 06:24:50|45.77|45.47|45.76|45.46|45.77|45.47|45.74|45.44|7
1725517500000|2024-09-05 06:25:00|45.77|45.47|45.85|45.55|45.85|45.55|45.77|45.47|7
1725517510000|2024-09-05 06:25:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725517520000|2024-09-05 06:25:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|5
1725517530000|2024-09-05 06:25:30|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|4
1725517540000|2024-09-05 06:25:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|8
1725517550000|2024-09-05 06:25:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725517560000|2024-09-05 06:26:00|45.89|45.59|45.96|45.66|45.97|45.67|45.88|45.58|6
1725517570000|2024-09-05 06:26:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725517580000|2024-09-05 06:26:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517590000|2024-09-05 06:26:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725517600000|2024-09-05 06:26:40|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|6
1725517610000|2024-09-05 06:26:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725517620000|2024-09-05 06:27:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725517630000|2024-09-05 06:27:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725517640000|2024-09-05 06:27:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517650000|2024-09-05 06:27:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725517660000|2024-09-05 06:27:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725517670000|2024-09-05 06:27:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725517680000|2024-09-05 06:28:00|45.97|45.67|46|45.7|46|45.7|45.97|45.67|4
1725517690000|2024-09-05 06:28:10|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|3
1725517700000|2024-09-05 06:28:20|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|4
1725517730000|2024-09-05 06:28:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725517740000|2024-09-05 06:29:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725517750000|2024-09-05 06:29:10|45.98|45.68|46|45.7|46|45.7|45.98|45.68|5
1725517760000|2024-09-05 06:29:20|45.99|45.69|46.04|45.74|46.04|45.74|45.98|45.68|8
1725517780000|2024-09-05 06:29:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725517790000|2024-09-05 06:29:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|3
1725517800000|2024-09-05 06:30:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725517810000|2024-09-05 06:30:10|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725517820000|2024-09-05 06:30:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725517850000|2024-09-05 06:30:50|45.99|45.69|46.02|45.72|46.03|45.73|45.99|45.69|5
1725517860000|2024-09-05 06:31:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725517880000|2024-09-05 06:31:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725517890000|2024-09-05 06:31:30|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|3
1725517900000|2024-09-05 06:31:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725517910000|2024-09-05 06:31:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|4
1725517920000|2024-09-05 06:32:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517930000|2024-09-05 06:32:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725517950000|2024-09-05 06:32:30|46|45.7|46.04|45.74|46.04|45.74|46|45.7|5
1725517960000|2024-09-05 06:32:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725517970000|2024-09-05 06:32:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725517980000|2024-09-05 06:33:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725518000000|2024-09-05 06:33:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725518010000|2024-09-05 06:33:30|46|45.7|46|45.7|46.02|45.72|46|45.7|5
1725518030000|2024-09-05 06:33:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725518040000|2024-09-05 06:34:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725518050000|2024-09-05 06:34:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518060000|2024-09-05 06:34:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725518070000|2024-09-05 06:34:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|4
1725518080000|2024-09-05 06:34:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518090000|2024-09-05 06:34:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725518100000|2024-09-05 06:35:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725518110000|2024-09-05 06:35:10|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1725518120000|2024-09-05 06:35:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725518140000|2024-09-05 06:35:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725518160000|2024-09-05 06:36:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725518180000|2024-09-05 06:36:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725518190000|2024-09-05 06:36:30|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|4
1725518230000|2024-09-05 06:37:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725518240000|2024-09-05 06:37:20|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|2
1725518260000|2024-09-05 06:37:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725518300000|2024-09-05 06:38:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725518310000|2024-09-05 06:38:30|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1725518340000|2024-09-05 06:39:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725518350000|2024-09-05 06:39:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725518380000|2024-09-05 06:39:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725518410000|2024-09-05 06:40:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725518420000|2024-09-05 06:40:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725518430000|2024-09-05 06:40:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725518440000|2024-09-05 06:40:40|45.88|45.58|45.91|45.61|45.93|45.63|45.88|45.58|4
1725518460000|2024-09-05 06:41:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725518470000|2024-09-05 06:41:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725518480000|2024-09-05 06:41:20|45.9|45.6|45.93|45.63|45.93|45.63|45.9|45.6|3
1725518490000|2024-09-05 06:41:30|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|6
1725518500000|2024-09-05 06:41:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|6
1725518510000|2024-09-05 06:41:50|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518520000|2024-09-05 06:42:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518530000|2024-09-05 06:42:10|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|7
1725518540000|2024-09-05 06:42:20|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1725518550000|2024-09-05 06:42:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518560000|2024-09-05 06:42:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518590000|2024-09-05 06:43:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725518630000|2024-09-05 06:43:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518640000|2024-09-05 06:44:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725518660000|2024-09-05 06:44:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725518680000|2024-09-05 06:44:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518700000|2024-09-05 06:45:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725518710000|2024-09-05 06:45:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725518720000|2024-09-05 06:45:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518760000|2024-09-05 06:46:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725518790000|2024-09-05 06:46:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725518800000|2024-09-05 06:46:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725518810000|2024-09-05 06:46:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725518820000|2024-09-05 06:47:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725518840000|2024-09-05 06:47:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518860000|2024-09-05 06:47:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725518870000|2024-09-05 06:47:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725518890000|2024-09-05 06:48:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518900000|2024-09-05 06:48:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518910000|2024-09-05 06:48:30|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725518970000|2024-09-05 06:49:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725519000000|2024-09-05 06:50:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725519010000|2024-09-05 06:50:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725519020000|2024-09-05 06:50:20|46.02|45.72|46.05|45.75|46.05|45.75|46.01|45.71|6
1725519040000|2024-09-05 06:50:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725519050000|2024-09-05 06:50:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725519060000|2024-09-05 06:51:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725519070000|2024-09-05 06:51:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519090000|2024-09-05 06:51:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519100000|2024-09-05 06:51:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725519110000|2024-09-05 06:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725519120000|2024-09-05 06:52:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725519140000|2024-09-05 06:52:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1725519160000|2024-09-05 06:52:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725519170000|2024-09-05 06:52:50|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1725519240000|2024-09-05 06:54:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519250000|2024-09-05 06:54:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519280000|2024-09-05 06:54:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725519300000|2024-09-05 06:55:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725519310000|2024-09-05 06:55:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|2
1725519370000|2024-09-05 06:56:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519420000|2024-09-05 06:57:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519440000|2024-09-05 06:57:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519470000|2024-09-05 06:57:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725519510000|2024-09-05 06:58:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725519520000|2024-09-05 06:58:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725519540000|2024-09-05 06:59:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725519550000|2024-09-05 06:59:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519560000|2024-09-05 06:59:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519590000|2024-09-05 06:59:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725519600000|2024-09-05 07:00:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|2
1725519640000|2024-09-05 07:00:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725519650000|2024-09-05 07:00:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519660000|2024-09-05 07:01:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725519690000|2024-09-05 07:01:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725519730000|2024-09-05 07:02:10|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|2
1725519740000|2024-09-05 07:02:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519750000|2024-09-05 07:02:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725519760000|2024-09-05 07:02:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519780000|2024-09-05 07:03:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519790000|2024-09-05 07:03:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725519800000|2024-09-05 07:03:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725519810000|2024-09-05 07:03:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725519820000|2024-09-05 07:03:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725519840000|2024-09-05 07:04:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725519850000|2024-09-05 07:04:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725519870000|2024-09-05 07:04:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725519890000|2024-09-05 07:04:50|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|4
1725519910000|2024-09-05 07:05:10|46.25|45.95|46.25|45.95|46.27|45.97|46.25|45.95|5
1725519920000|2024-09-05 07:05:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725519930000|2024-09-05 07:05:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725519960000|2024-09-05 07:06:00|46.19|45.89|46.23|45.93|46.23|45.93|46.19|45.89|4
1725519970000|2024-09-05 07:06:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725519980000|2024-09-05 07:06:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725519990000|2024-09-05 07:06:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725520000000|2024-09-05 07:06:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725520010000|2024-09-05 07:06:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725520020000|2024-09-05 07:07:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725520070000|2024-09-05 07:07:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725520090000|2024-09-05 07:08:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725520110000|2024-09-05 07:08:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725520130000|2024-09-05 07:08:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725520140000|2024-09-05 07:09:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725520150000|2024-09-05 07:09:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725520160000|2024-09-05 07:09:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725520180000|2024-09-05 07:09:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725520190000|2024-09-05 07:09:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725520200000|2024-09-05 07:10:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725520210000|2024-09-05 07:10:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725520220000|2024-09-05 07:10:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725520240000|2024-09-05 07:10:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725520270000|2024-09-05 07:11:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725520280000|2024-09-05 07:11:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725520290000|2024-09-05 07:11:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725520300000|2024-09-05 07:11:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725520310000|2024-09-05 07:11:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725520320000|2024-09-05 07:12:00|46.4|46.1|46.39|46.09|46.45|46.15|46.39|46.09|9
1725520330000|2024-09-05 07:12:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725520340000|2024-09-05 07:12:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725520380000|2024-09-05 07:13:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725520390000|2024-09-05 07:13:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725520400000|2024-09-05 07:13:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725520410000|2024-09-05 07:13:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725520420000|2024-09-05 07:13:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520460000|2024-09-05 07:14:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|2
1725520470000|2024-09-05 07:14:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725520490000|2024-09-05 07:14:50|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|2
1725520500000|2024-09-05 07:15:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725520510000|2024-09-05 07:15:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520530000|2024-09-05 07:15:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520540000|2024-09-05 07:15:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520550000|2024-09-05 07:15:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725520560000|2024-09-05 07:16:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520590000|2024-09-05 07:16:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520600000|2024-09-05 07:16:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520610000|2024-09-05 07:16:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520620000|2024-09-05 07:17:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725520630000|2024-09-05 07:17:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520650000|2024-09-05 07:17:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520680000|2024-09-05 07:18:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520690000|2024-09-05 07:18:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520700000|2024-09-05 07:18:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520710000|2024-09-05 07:18:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520740000|2024-09-05 07:19:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520750000|2024-09-05 07:19:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520790000|2024-09-05 07:19:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520810000|2024-09-05 07:20:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520840000|2024-09-05 07:20:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725520860000|2024-09-05 07:21:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725520870000|2024-09-05 07:21:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520880000|2024-09-05 07:21:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520900000|2024-09-05 07:21:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520930000|2024-09-05 07:22:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725520950000|2024-09-05 07:22:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|2
1725520960000|2024-09-05 07:22:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521000000|2024-09-05 07:23:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521030000|2024-09-05 07:23:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521050000|2024-09-05 07:24:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521060000|2024-09-05 07:24:20|46.52|46.22|46.56|46.26|46.57|46.27|46.52|46.22|5
1725521070000|2024-09-05 07:24:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521100000|2024-09-05 07:25:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521110000|2024-09-05 07:25:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725521140000|2024-09-05 07:25:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725521200000|2024-09-05 07:26:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725521210000|2024-09-05 07:26:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|16
1725521260000|2024-09-05 07:27:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725521270000|2024-09-05 07:27:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725521300000|2024-09-05 07:28:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521310000|2024-09-05 07:28:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725521330000|2024-09-05 07:28:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725521360000|2024-09-05 07:29:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725521380000|2024-09-05 07:29:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521410000|2024-09-05 07:30:10|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|3
1725521420000|2024-09-05 07:30:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725521430000|2024-09-05 07:30:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725521440000|2024-09-05 07:30:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521460000|2024-09-05 07:31:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725521480000|2024-09-05 07:31:20|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|3
1725521520000|2024-09-05 07:32:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725521530000|2024-09-05 07:32:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521540000|2024-09-05 07:32:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725521550000|2024-09-05 07:32:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521560000|2024-09-05 07:32:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|5
1725521570000|2024-09-05 07:32:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725521580000|2024-09-05 07:33:00|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1725521610000|2024-09-05 07:33:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725521630000|2024-09-05 07:33:50|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|6
1725521640000|2024-09-05 07:34:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725521670000|2024-09-05 07:34:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725521680000|2024-09-05 07:34:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1725521700000|2024-09-05 07:35:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725521730000|2024-09-05 07:35:30|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|3
1725521740000|2024-09-05 07:35:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521770000|2024-09-05 07:36:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1725521780000|2024-09-05 07:36:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|7
1725521790000|2024-09-05 07:36:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725521800000|2024-09-05 07:36:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725521820000|2024-09-05 07:37:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725521860000|2024-09-05 07:37:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1725521870000|2024-09-05 07:37:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521880000|2024-09-05 07:38:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521890000|2024-09-05 07:38:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725521930000|2024-09-05 07:38:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725521940000|2024-09-05 07:39:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725521950000|2024-09-05 07:39:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725521960000|2024-09-05 07:39:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725521970000|2024-09-05 07:39:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725521980000|2024-09-05 07:39:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725521990000|2024-09-05 07:39:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725522000000|2024-09-05 07:40:00|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|10
1725522010000|2024-09-05 07:40:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725522020000|2024-09-05 07:40:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725522040000|2024-09-05 07:40:40|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1725522050000|2024-09-05 07:40:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725522060000|2024-09-05 07:41:00|46.54|46.24|46.5|46.2|46.54|46.24|46.5|46.2|4
1725522080000|2024-09-05 07:41:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725522090000|2024-09-05 07:41:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725522120000|2024-09-05 07:42:00|46.5|46.2|46.53|46.23|46.54|46.24|46.5|46.2|10
1725522130000|2024-09-05 07:42:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725522140000|2024-09-05 07:42:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1725522150000|2024-09-05 07:42:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725522160000|2024-09-05 07:42:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522190000|2024-09-05 07:43:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725522200000|2024-09-05 07:43:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1725522230000|2024-09-05 07:43:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725522240000|2024-09-05 07:44:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725522250000|2024-09-05 07:44:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725522300000|2024-09-05 07:45:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725522310000|2024-09-05 07:45:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725522320000|2024-09-05 07:45:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725522340000|2024-09-05 07:45:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522350000|2024-09-05 07:45:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522360000|2024-09-05 07:46:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1725522370000|2024-09-05 07:46:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725522380000|2024-09-05 07:46:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522390000|2024-09-05 07:46:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|7
1725522400000|2024-09-05 07:46:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725522420000|2024-09-05 07:47:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522440000|2024-09-05 07:47:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522450000|2024-09-05 07:47:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522460000|2024-09-05 07:47:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1725522490000|2024-09-05 07:48:10|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|6
1725522500000|2024-09-05 07:48:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725522510000|2024-09-05 07:48:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1725522590000|2024-09-05 07:49:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725522600000|2024-09-05 07:50:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725522610000|2024-09-05 07:50:10|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|8
1725522640000|2024-09-05 07:50:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522660000|2024-09-05 07:51:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725522700000|2024-09-05 07:51:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725522720000|2024-09-05 07:52:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522760000|2024-09-05 07:52:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725522800000|2024-09-05 07:53:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522820000|2024-09-05 07:53:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522830000|2024-09-05 07:53:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522990000|2024-09-05 07:56:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725523050000|2024-09-05 07:57:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725523110000|2024-09-05 07:58:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725523120000|2024-09-05 07:58:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725523130000|2024-09-05 07:58:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725523200000|2024-09-05 08:00:00|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|4
1725523220000|2024-09-05 08:00:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725523250000|2024-09-05 08:00:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725523260000|2024-09-05 08:01:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725523280000|2024-09-05 08:01:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725523300000|2024-09-05 08:01:40|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1725523320000|2024-09-05 08:02:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523330000|2024-09-05 08:02:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725523340000|2024-09-05 08:02:20|46.62|46.32|46.66|46.36|46.67|46.37|46.62|46.32|13
1725523350000|2024-09-05 08:02:30|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1725523370000|2024-09-05 08:02:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523380000|2024-09-05 08:03:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725523390000|2024-09-05 08:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523400000|2024-09-05 08:03:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523410000|2024-09-05 08:03:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523440000|2024-09-05 08:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523480000|2024-09-05 08:04:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725523490000|2024-09-05 08:04:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523500000|2024-09-05 08:05:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523510000|2024-09-05 08:05:10|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1725523520000|2024-09-05 08:05:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725523540000|2024-09-05 08:05:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725523550000|2024-09-05 08:05:50|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|7
1725523560000|2024-09-05 08:06:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725523570000|2024-09-05 08:06:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725523580000|2024-09-05 08:06:20|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725523590000|2024-09-05 08:06:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|11
1725523600000|2024-09-05 08:06:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725523630000|2024-09-05 08:07:10|46.74|46.44|46.7|46.4|46.74|46.44|46.68|46.38|5
1725523640000|2024-09-05 08:07:20|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|12
1725523650000|2024-09-05 08:07:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725523660000|2024-09-05 08:07:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725523670000|2024-09-05 08:07:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725523680000|2024-09-05 08:08:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725523690000|2024-09-05 08:08:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523700000|2024-09-05 08:08:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725523710000|2024-09-05 08:08:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725523720000|2024-09-05 08:08:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523730000|2024-09-05 08:08:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1725523750000|2024-09-05 08:09:10|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|7
1725523760000|2024-09-05 08:09:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523770000|2024-09-05 08:09:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523780000|2024-09-05 08:09:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523790000|2024-09-05 08:09:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523800000|2024-09-05 08:10:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523820000|2024-09-05 08:10:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725523830000|2024-09-05 08:10:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725523840000|2024-09-05 08:10:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725523850000|2024-09-05 08:10:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725523860000|2024-09-05 08:11:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725523870000|2024-09-05 08:11:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725523880000|2024-09-05 08:11:20|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|6
1725523890000|2024-09-05 08:11:30|46.58|46.28|46.58|46.28|46.6|46.3|46.58|46.28|9
1725523900000|2024-09-05 08:11:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725523910000|2024-09-05 08:11:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523920000|2024-09-05 08:12:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725523930000|2024-09-05 08:12:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|3
1725523950000|2024-09-05 08:12:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523970000|2024-09-05 08:12:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725523980000|2024-09-05 08:13:00|46.58|46.28|46.65|46.35|46.65|46.35|46.58|46.28|14
1725523990000|2024-09-05 08:13:10|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|6
1725524000000|2024-09-05 08:13:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|2
1725524010000|2024-09-05 08:13:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|8
1725524020000|2024-09-05 08:13:40|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725524040000|2024-09-05 08:14:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725524050000|2024-09-05 08:14:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524070000|2024-09-05 08:14:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524080000|2024-09-05 08:14:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524090000|2024-09-05 08:14:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1725524100000|2024-09-05 08:15:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524110000|2024-09-05 08:15:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1725524130000|2024-09-05 08:15:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725524140000|2024-09-05 08:15:40|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725524150000|2024-09-05 08:15:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725524160000|2024-09-05 08:16:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1725524190000|2024-09-05 08:16:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725524210000|2024-09-05 08:16:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725524230000|2024-09-05 08:17:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725524240000|2024-09-05 08:17:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725524250000|2024-09-05 08:17:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524260000|2024-09-05 08:17:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725524270000|2024-09-05 08:17:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524280000|2024-09-05 08:18:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725524290000|2024-09-05 08:18:10|46.65|46.35|46.64|46.34|46.65|46.35|46.62|46.32|8
1725524300000|2024-09-05 08:18:20|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|8
1725524310000|2024-09-05 08:18:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1725524320000|2024-09-05 08:18:40|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1725524330000|2024-09-05 08:18:50|46.63|46.33|46.6|46.3|46.63|46.33|46.58|46.28|8
1725524340000|2024-09-05 08:19:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1725524350000|2024-09-05 08:19:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725524360000|2024-09-05 08:19:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725524370000|2024-09-05 08:19:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725524380000|2024-09-05 08:19:40|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|3
1725524420000|2024-09-05 08:20:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524430000|2024-09-05 08:20:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725524440000|2024-09-05 08:20:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524450000|2024-09-05 08:20:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524460000|2024-09-05 08:21:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725524480000|2024-09-05 08:21:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524490000|2024-09-05 08:21:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725524500000|2024-09-05 08:21:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725524510000|2024-09-05 08:21:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524520000|2024-09-05 08:22:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524530000|2024-09-05 08:22:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725524550000|2024-09-05 08:22:30|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|10
1725524560000|2024-09-05 08:22:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725524600000|2024-09-05 08:23:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725524610000|2024-09-05 08:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725524660000|2024-09-05 08:24:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725524670000|2024-09-05 08:24:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725524690000|2024-09-05 08:24:50|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|3
1725524700000|2024-09-05 08:25:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725524710000|2024-09-05 08:25:10|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725524730000|2024-09-05 08:25:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725524750000|2024-09-05 08:25:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725524760000|2024-09-05 08:26:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725524770000|2024-09-05 08:26:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725524780000|2024-09-05 08:26:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725524790000|2024-09-05 08:26:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725524840000|2024-09-05 08:27:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725524860000|2024-09-05 08:27:40|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1725524870000|2024-09-05 08:27:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1725524880000|2024-09-05 08:28:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725524920000|2024-09-05 08:28:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725524940000|2024-09-05 08:29:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725524970000|2024-09-05 08:29:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725524990000|2024-09-05 08:29:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725525000000|2024-09-05 08:30:00|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1725525040000|2024-09-05 08:30:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725525050000|2024-09-05 08:30:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725525060000|2024-09-05 08:31:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725525120000|2024-09-05 08:32:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725525130000|2024-09-05 08:32:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725525170000|2024-09-05 08:32:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725525180000|2024-09-05 08:33:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725525210000|2024-09-05 08:33:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725525220000|2024-09-05 08:33:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725525230000|2024-09-05 08:33:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525250000|2024-09-05 08:34:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725525270000|2024-09-05 08:34:30|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1725525290000|2024-09-05 08:34:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525330000|2024-09-05 08:35:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725525340000|2024-09-05 08:35:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525370000|2024-09-05 08:36:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725525380000|2024-09-05 08:36:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725525410000|2024-09-05 08:36:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525420000|2024-09-05 08:37:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725525430000|2024-09-05 08:37:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725525490000|2024-09-05 08:38:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525510000|2024-09-05 08:38:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725525520000|2024-09-05 08:38:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725525530000|2024-09-05 08:38:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525540000|2024-09-05 08:39:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525550000|2024-09-05 08:39:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525560000|2024-09-05 08:39:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725525580000|2024-09-05 08:39:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725525590000|2024-09-05 08:39:50|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1725525600000|2024-09-05 08:40:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725525610000|2024-09-05 08:40:10|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725525620000|2024-09-05 08:40:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|9
1725525630000|2024-09-05 08:40:30|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|2
1725525640000|2024-09-05 08:40:40|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|9
1725525650000|2024-09-05 08:40:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1725525670000|2024-09-05 08:41:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525680000|2024-09-05 08:41:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725525700000|2024-09-05 08:41:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725525720000|2024-09-05 08:42:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525740000|2024-09-05 08:42:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725525780000|2024-09-05 08:43:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725525790000|2024-09-05 08:43:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525800000|2024-09-05 08:43:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525840000|2024-09-05 08:44:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525850000|2024-09-05 08:44:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525880000|2024-09-05 08:44:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725525900000|2024-09-05 08:45:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525910000|2024-09-05 08:45:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725525920000|2024-09-05 08:45:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525950000|2024-09-05 08:45:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725525990000|2024-09-05 08:46:30|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|3
1725526030000|2024-09-05 08:47:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725526090000|2024-09-05 08:48:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526100000|2024-09-05 08:48:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725526200000|2024-09-05 08:50:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725526230000|2024-09-05 08:50:30|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725526270000|2024-09-05 08:51:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725526300000|2024-09-05 08:51:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725526310000|2024-09-05 08:51:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|2
1725526360000|2024-09-05 08:52:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725526420000|2024-09-05 08:53:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725526440000|2024-09-05 08:54:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526450000|2024-09-05 08:54:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526510000|2024-09-05 08:55:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526520000|2024-09-05 08:55:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526540000|2024-09-05 08:55:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526570000|2024-09-05 08:56:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526600000|2024-09-05 08:56:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526650000|2024-09-05 08:57:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725526780000|2024-09-05 08:59:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725526800000|2024-09-05 09:00:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725526810000|2024-09-05 09:00:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725526820000|2024-09-05 09:00:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725526830000|2024-09-05 09:00:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725526840000|2024-09-05 09:00:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|8
1725526850000|2024-09-05 09:00:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526860000|2024-09-05 09:01:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526900000|2024-09-05 09:01:40|46.35|46.05|46.29|45.99|46.35|46.05|46.29|45.99|5
1725526910000|2024-09-05 09:01:50|46.3|46|46.28|45.98|46.3|46|46.28|45.98|5
1725526920000|2024-09-05 09:02:00|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|7
1725526930000|2024-09-05 09:02:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725526940000|2024-09-05 09:02:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725526960000|2024-09-05 09:02:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725526970000|2024-09-05 09:02:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725526980000|2024-09-05 09:03:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1725526990000|2024-09-05 09:03:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725527000000|2024-09-05 09:03:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1725527020000|2024-09-05 09:03:40|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1725527030000|2024-09-05 09:03:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725527040000|2024-09-05 09:04:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725527050000|2024-09-05 09:04:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|8
1725527060000|2024-09-05 09:04:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725527070000|2024-09-05 09:04:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|10
1725527090000|2024-09-05 09:04:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725527100000|2024-09-05 09:05:00|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725527110000|2024-09-05 09:05:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1725527120000|2024-09-05 09:05:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1725527130000|2024-09-05 09:05:30|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1725527150000|2024-09-05 09:05:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725527160000|2024-09-05 09:06:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725527170000|2024-09-05 09:06:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725527180000|2024-09-05 09:06:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1725527190000|2024-09-05 09:06:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725527200000|2024-09-05 09:06:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725527210000|2024-09-05 09:06:50|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1725527220000|2024-09-05 09:07:00|46.31|46.01|46.34|46.04|46.35|46.05|46.31|46.01|4
1725527230000|2024-09-05 09:07:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725527240000|2024-09-05 09:07:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725527250000|2024-09-05 09:07:30|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|4
1725527260000|2024-09-05 09:07:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725527270000|2024-09-05 09:07:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527280000|2024-09-05 09:08:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|7
1725527290000|2024-09-05 09:08:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527300000|2024-09-05 09:08:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725527310000|2024-09-05 09:08:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725527350000|2024-09-05 09:09:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725527370000|2024-09-05 09:09:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725527380000|2024-09-05 09:09:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725527390000|2024-09-05 09:09:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725527400000|2024-09-05 09:10:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1725527410000|2024-09-05 09:10:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725527430000|2024-09-05 09:10:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|8
1725527440000|2024-09-05 09:10:40|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1725527460000|2024-09-05 09:11:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725527490000|2024-09-05 09:11:30|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1725527500000|2024-09-05 09:11:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725527510000|2024-09-05 09:11:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725527520000|2024-09-05 09:12:00|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1725527530000|2024-09-05 09:12:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1725527540000|2024-09-05 09:12:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527560000|2024-09-05 09:12:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725527590000|2024-09-05 09:13:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725527640000|2024-09-05 09:14:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527650000|2024-09-05 09:14:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527710000|2024-09-05 09:15:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527770000|2024-09-05 09:16:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527780000|2024-09-05 09:16:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527790000|2024-09-05 09:16:30|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725527800000|2024-09-05 09:16:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725527840000|2024-09-05 09:17:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725527880000|2024-09-05 09:18:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725527890000|2024-09-05 09:18:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725527900000|2024-09-05 09:18:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725527910000|2024-09-05 09:18:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725527920000|2024-09-05 09:18:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527970000|2024-09-05 09:19:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725527990000|2024-09-05 09:19:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528010000|2024-09-05 09:20:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528020000|2024-09-05 09:20:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528030000|2024-09-05 09:20:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528060000|2024-09-05 09:21:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528070000|2024-09-05 09:21:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528110000|2024-09-05 09:21:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528120000|2024-09-05 09:22:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528140000|2024-09-05 09:22:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725528150000|2024-09-05 09:22:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528170000|2024-09-05 09:22:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528180000|2024-09-05 09:23:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528200000|2024-09-05 09:23:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528210000|2024-09-05 09:23:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528260000|2024-09-05 09:24:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725528270000|2024-09-05 09:24:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725528290000|2024-09-05 09:24:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725528300000|2024-09-05 09:25:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725528310000|2024-09-05 09:25:10|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|6
1725528320000|2024-09-05 09:25:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725528340000|2024-09-05 09:25:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725528350000|2024-09-05 09:25:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725528360000|2024-09-05 09:26:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|3
1725528380000|2024-09-05 09:26:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725528390000|2024-09-05 09:26:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528480000|2024-09-05 09:28:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528490000|2024-09-05 09:28:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528530000|2024-09-05 09:28:50|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|2
1725528620000|2024-09-05 09:30:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725528680000|2024-09-05 09:31:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725528700000|2024-09-05 09:31:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725528710000|2024-09-05 09:31:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725528770000|2024-09-05 09:32:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725528780000|2024-09-05 09:33:00|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725528800000|2024-09-05 09:33:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725528810000|2024-09-05 09:33:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725528820000|2024-09-05 09:33:40|46.33|46.03|46.31|46.01|46.33|46.03|46.3|46|3
1725528830000|2024-09-05 09:33:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|14
1725528840000|2024-09-05 09:34:00|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|6
1725528850000|2024-09-05 09:34:10|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1725528860000|2024-09-05 09:34:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725528870000|2024-09-05 09:34:30|46.29|45.99|46.29|45.99|46.31|46.01|46.29|45.99|5
1725528880000|2024-09-05 09:34:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725528890000|2024-09-05 09:34:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|5
1725528900000|2024-09-05 09:35:00|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|10
1725528910000|2024-09-05 09:35:10|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1725528920000|2024-09-05 09:35:20|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|15
1725528930000|2024-09-05 09:35:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1725528940000|2024-09-05 09:35:40|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1725528950000|2024-09-05 09:35:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725528960000|2024-09-05 09:36:00|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1725528970000|2024-09-05 09:36:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725528980000|2024-09-05 09:36:20|46.35|46.05|46.32|46.02|46.35|46.05|46.31|46.01|8
1725528990000|2024-09-05 09:36:30|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|12
1725529000000|2024-09-05 09:36:40|46.3|46|46.3|46|46.31|46.01|46.29|45.99|10
1725529010000|2024-09-05 09:36:50|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|17
1725529020000|2024-09-05 09:37:00|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|5
1725529030000|2024-09-05 09:37:10|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|6
1725529040000|2024-09-05 09:37:20|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725529050000|2024-09-05 09:37:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725529060000|2024-09-05 09:37:40|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|7
1725529070000|2024-09-05 09:37:50|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|6
1725529080000|2024-09-05 09:38:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|7
1725529090000|2024-09-05 09:38:10|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|5
1725529100000|2024-09-05 09:38:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|7
1725529110000|2024-09-05 09:38:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725529120000|2024-09-05 09:38:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725529130000|2024-09-05 09:38:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725529140000|2024-09-05 09:39:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725529150000|2024-09-05 09:39:10|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|6
1725529160000|2024-09-05 09:39:20|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725529170000|2024-09-05 09:39:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725529180000|2024-09-05 09:39:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1725529190000|2024-09-05 09:39:50|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|4
1725529200000|2024-09-05 09:40:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725529210000|2024-09-05 09:40:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725529230000|2024-09-05 09:40:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725529240000|2024-09-05 09:40:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725529250000|2024-09-05 09:40:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|5
1725529260000|2024-09-05 09:41:00|46.4|46.1|46.43|46.13|46.43|46.13|46.38|46.08|16
1725529270000|2024-09-05 09:41:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725529280000|2024-09-05 09:41:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725529290000|2024-09-05 09:41:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725529300000|2024-09-05 09:41:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725529320000|2024-09-05 09:42:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529330000|2024-09-05 09:42:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529340000|2024-09-05 09:42:20|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|4
1725529350000|2024-09-05 09:42:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529360000|2024-09-05 09:42:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725529370000|2024-09-05 09:42:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725529380000|2024-09-05 09:43:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725529390000|2024-09-05 09:43:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|5
1725529400000|2024-09-05 09:43:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529410000|2024-09-05 09:43:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529420000|2024-09-05 09:43:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529430000|2024-09-05 09:43:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529460000|2024-09-05 09:44:20|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725529470000|2024-09-05 09:44:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529480000|2024-09-05 09:44:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529490000|2024-09-05 09:44:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725529500000|2024-09-05 09:45:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725529510000|2024-09-05 09:45:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529520000|2024-09-05 09:45:20|46.5|46.2|46.57|46.27|46.57|46.27|46.5|46.2|8
1725529530000|2024-09-05 09:45:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|6
1725529540000|2024-09-05 09:45:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725529560000|2024-09-05 09:46:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725529580000|2024-09-05 09:46:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725529590000|2024-09-05 09:46:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725529610000|2024-09-05 09:46:50|46.54|46.24|46.5|46.2|46.54|46.24|46.48|46.18|12
1725529620000|2024-09-05 09:47:00|46.51|46.21|46.51|46.21|46.53|46.23|46.5|46.2|12
1725529630000|2024-09-05 09:47:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725529640000|2024-09-05 09:47:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1725529650000|2024-09-05 09:47:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725529680000|2024-09-05 09:48:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725529690000|2024-09-05 09:48:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725529700000|2024-09-05 09:48:20|46.48|46.18|46.47|46.17|46.49|46.19|46.46|46.16|7
1725529720000|2024-09-05 09:48:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529730000|2024-09-05 09:48:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529740000|2024-09-05 09:49:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725529750000|2024-09-05 09:49:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725529760000|2024-09-05 09:49:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529770000|2024-09-05 09:49:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725529780000|2024-09-05 09:49:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529800000|2024-09-05 09:50:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725529810000|2024-09-05 09:50:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725529820000|2024-09-05 09:50:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725529830000|2024-09-05 09:50:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725529840000|2024-09-05 09:50:40|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1725529860000|2024-09-05 09:51:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529890000|2024-09-05 09:51:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725529900000|2024-09-05 09:51:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725529910000|2024-09-05 09:51:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725529920000|2024-09-05 09:52:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725529930000|2024-09-05 09:52:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529960000|2024-09-05 09:52:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529970000|2024-09-05 09:52:50|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725529980000|2024-09-05 09:53:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725530000000|2024-09-05 09:53:20|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1725530010000|2024-09-05 09:53:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725530020000|2024-09-05 09:53:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725530030000|2024-09-05 09:53:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530040000|2024-09-05 09:54:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530050000|2024-09-05 09:54:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725530070000|2024-09-05 09:54:30|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|11
1725530080000|2024-09-05 09:54:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725530090000|2024-09-05 09:54:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725530120000|2024-09-05 09:55:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725530160000|2024-09-05 09:56:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725530170000|2024-09-05 09:56:10|46.44|46.14|46.4|46.1|46.44|46.14|46.39|46.09|6
1725530180000|2024-09-05 09:56:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725530200000|2024-09-05 09:56:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530220000|2024-09-05 09:57:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530230000|2024-09-05 09:57:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725530240000|2024-09-05 09:57:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725530250000|2024-09-05 09:57:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725530280000|2024-09-05 09:58:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725530290000|2024-09-05 09:58:10|46.45|46.15|46.48|46.18|46.48|46.18|46.44|46.14|13
1725530300000|2024-09-05 09:58:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530320000|2024-09-05 09:58:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725530330000|2024-09-05 09:58:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530350000|2024-09-05 09:59:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725530360000|2024-09-05 09:59:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725530370000|2024-09-05 09:59:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725530380000|2024-09-05 09:59:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530390000|2024-09-05 09:59:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725530400000|2024-09-05 10:00:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|10
1725530410000|2024-09-05 10:00:10|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|5
1725530420000|2024-09-05 10:00:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|15
1725530430000|2024-09-05 10:00:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725530440000|2024-09-05 10:00:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725530450000|2024-09-05 10:00:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725530460000|2024-09-05 10:01:00|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|7
1725530470000|2024-09-05 10:01:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|9
1725530480000|2024-09-05 10:01:20|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|6
1725530520000|2024-09-05 10:02:00|46.44|46.14|46.43|46.13|46.44|46.14|46.41|46.11|8
1725530530000|2024-09-05 10:02:10|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|10
1725530540000|2024-09-05 10:02:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|8
1725530550000|2024-09-05 10:02:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1725530560000|2024-09-05 10:02:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|8
1725530570000|2024-09-05 10:02:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|6
1725530580000|2024-09-05 10:03:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725530590000|2024-09-05 10:03:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530600000|2024-09-05 10:03:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725530610000|2024-09-05 10:03:30|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|7
1725530620000|2024-09-05 10:03:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725530640000|2024-09-05 10:04:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725530650000|2024-09-05 10:04:10|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1725530660000|2024-09-05 10:04:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725530680000|2024-09-05 10:04:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725530690000|2024-09-05 10:04:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|8
1725530700000|2024-09-05 10:05:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725530710000|2024-09-05 10:05:10|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|4
1725530720000|2024-09-05 10:05:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725530760000|2024-09-05 10:06:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725530780000|2024-09-05 10:06:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725530790000|2024-09-05 10:06:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725530800000|2024-09-05 10:06:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725530810000|2024-09-05 10:06:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|10
1725530820000|2024-09-05 10:07:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530830000|2024-09-05 10:07:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725530850000|2024-09-05 10:07:30|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|7
1725530870000|2024-09-05 10:07:50|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|3
1725530880000|2024-09-05 10:08:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725530890000|2024-09-05 10:08:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530910000|2024-09-05 10:08:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530940000|2024-09-05 10:09:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530960000|2024-09-05 10:09:20|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1725530980000|2024-09-05 10:09:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531000000|2024-09-05 10:10:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725531030000|2024-09-05 10:10:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531070000|2024-09-05 10:11:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|9
1725531080000|2024-09-05 10:11:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725531090000|2024-09-05 10:11:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1725531100000|2024-09-05 10:11:40|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|7
1725531110000|2024-09-05 10:11:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725531120000|2024-09-05 10:12:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725531140000|2024-09-05 10:12:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725531150000|2024-09-05 10:12:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725531160000|2024-09-05 10:12:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|8
1725531170000|2024-09-05 10:12:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725531180000|2024-09-05 10:13:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725531190000|2024-09-05 10:13:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725531200000|2024-09-05 10:13:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|11
1725531210000|2024-09-05 10:13:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725531220000|2024-09-05 10:13:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725531230000|2024-09-05 10:13:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1725531240000|2024-09-05 10:14:00|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1725531250000|2024-09-05 10:14:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531330000|2024-09-05 10:15:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725531340000|2024-09-05 10:15:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725531350000|2024-09-05 10:15:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725531420000|2024-09-05 10:17:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725531430000|2024-09-05 10:17:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531460000|2024-09-05 10:17:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725531470000|2024-09-05 10:17:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725531480000|2024-09-05 10:18:00|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|3
1725531490000|2024-09-05 10:18:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725531500000|2024-09-05 10:18:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725531510000|2024-09-05 10:18:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725531560000|2024-09-05 10:19:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725531570000|2024-09-05 10:19:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531580000|2024-09-05 10:19:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725531680000|2024-09-05 10:21:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725531690000|2024-09-05 10:21:30|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|3
1725531700000|2024-09-05 10:21:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531720000|2024-09-05 10:22:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1725531730000|2024-09-05 10:22:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725531740000|2024-09-05 10:22:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531750000|2024-09-05 10:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725531760000|2024-09-05 10:22:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531770000|2024-09-05 10:22:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725531780000|2024-09-05 10:23:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531790000|2024-09-05 10:23:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531810000|2024-09-05 10:23:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531820000|2024-09-05 10:23:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1725531830000|2024-09-05 10:23:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725531840000|2024-09-05 10:24:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1725531860000|2024-09-05 10:24:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725531870000|2024-09-05 10:24:30|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1725531880000|2024-09-05 10:24:40|46.33|46.03|46.37|46.07|46.37|46.07|46.32|46.02|4
1725531890000|2024-09-05 10:24:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531910000|2024-09-05 10:25:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725531920000|2024-09-05 10:25:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725531940000|2024-09-05 10:25:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531970000|2024-09-05 10:26:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1725531980000|2024-09-05 10:26:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725532020000|2024-09-05 10:27:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725532050000|2024-09-05 10:27:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532060000|2024-09-05 10:27:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532080000|2024-09-05 10:28:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|6
1725532090000|2024-09-05 10:28:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725532130000|2024-09-05 10:28:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725532140000|2024-09-05 10:29:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532150000|2024-09-05 10:29:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532160000|2024-09-05 10:29:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532170000|2024-09-05 10:29:30|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1725532180000|2024-09-05 10:29:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725532190000|2024-09-05 10:29:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725532200000|2024-09-05 10:30:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725532210000|2024-09-05 10:30:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725532230000|2024-09-05 10:30:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725532240000|2024-09-05 10:30:40|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|12
1725532250000|2024-09-05 10:30:50|46.37|46.07|46.41|46.11|46.42|46.12|46.37|46.07|7
1725532260000|2024-09-05 10:31:00|46.42|46.12|46.44|46.14|46.45|46.15|46.41|46.11|6
1725532270000|2024-09-05 10:31:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725532280000|2024-09-05 10:31:20|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|11
1725532290000|2024-09-05 10:31:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532300000|2024-09-05 10:31:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532310000|2024-09-05 10:31:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725532320000|2024-09-05 10:32:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532330000|2024-09-05 10:32:10|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|8
1725532350000|2024-09-05 10:32:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1725532360000|2024-09-05 10:32:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725532370000|2024-09-05 10:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532380000|2024-09-05 10:33:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725532390000|2024-09-05 10:33:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725532400000|2024-09-05 10:33:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532410000|2024-09-05 10:33:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532430000|2024-09-05 10:33:50|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|4
1725532440000|2024-09-05 10:34:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725532470000|2024-09-05 10:34:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725532500000|2024-09-05 10:35:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532510000|2024-09-05 10:35:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725532530000|2024-09-05 10:35:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725532570000|2024-09-05 10:36:10|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|3
1725532580000|2024-09-05 10:36:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725532590000|2024-09-05 10:36:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725532600000|2024-09-05 10:36:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532620000|2024-09-05 10:37:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532630000|2024-09-05 10:37:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532640000|2024-09-05 10:37:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532660000|2024-09-05 10:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532680000|2024-09-05 10:38:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532700000|2024-09-05 10:38:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532740000|2024-09-05 10:39:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532780000|2024-09-05 10:39:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532790000|2024-09-05 10:39:50|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|10
1725532800000|2024-09-05 10:40:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725532810000|2024-09-05 10:40:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532820000|2024-09-05 10:40:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1725532830000|2024-09-05 10:40:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|10
1725532840000|2024-09-05 10:40:40|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1725532850000|2024-09-05 10:40:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725532860000|2024-09-05 10:41:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725532890000|2024-09-05 10:41:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725532910000|2024-09-05 10:41:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1725532920000|2024-09-05 10:42:00|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|15
1725532930000|2024-09-05 10:42:10|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725532940000|2024-09-05 10:42:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1725532960000|2024-09-05 10:42:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725532980000|2024-09-05 10:43:00|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|8
1725532990000|2024-09-05 10:43:10|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1725533000000|2024-09-05 10:43:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725533010000|2024-09-05 10:43:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725533020000|2024-09-05 10:43:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725533030000|2024-09-05 10:43:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725533040000|2024-09-05 10:44:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1725533050000|2024-09-05 10:44:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1725533060000|2024-09-05 10:44:20|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|9
1725533070000|2024-09-05 10:44:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725533080000|2024-09-05 10:44:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725533090000|2024-09-05 10:44:50|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725533100000|2024-09-05 10:45:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725533110000|2024-09-05 10:45:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533120000|2024-09-05 10:45:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725533130000|2024-09-05 10:45:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533140000|2024-09-05 10:45:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725533150000|2024-09-05 10:45:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533160000|2024-09-05 10:46:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|9
1725533170000|2024-09-05 10:46:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|7
1725533180000|2024-09-05 10:46:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725533200000|2024-09-05 10:46:40|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1725533220000|2024-09-05 10:47:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725533250000|2024-09-05 10:47:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533290000|2024-09-05 10:48:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725533300000|2024-09-05 10:48:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533320000|2024-09-05 10:48:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533400000|2024-09-05 10:50:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725533490000|2024-09-05 10:51:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725533500000|2024-09-05 10:51:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533530000|2024-09-05 10:52:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725533540000|2024-09-05 10:52:20|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|8
1725533550000|2024-09-05 10:52:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725533560000|2024-09-05 10:52:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725533570000|2024-09-05 10:52:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725533580000|2024-09-05 10:53:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725533590000|2024-09-05 10:53:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725533600000|2024-09-05 10:53:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725533610000|2024-09-05 10:53:30|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725533620000|2024-09-05 10:53:40|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|7
1725533630000|2024-09-05 10:53:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533640000|2024-09-05 10:54:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725533650000|2024-09-05 10:54:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533670000|2024-09-05 10:54:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725533680000|2024-09-05 10:54:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533690000|2024-09-05 10:54:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533700000|2024-09-05 10:55:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725533710000|2024-09-05 10:55:10|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|12
1725533720000|2024-09-05 10:55:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725533730000|2024-09-05 10:55:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533790000|2024-09-05 10:56:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725533820000|2024-09-05 10:57:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533900000|2024-09-05 10:58:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725533920000|2024-09-05 10:58:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533930000|2024-09-05 10:58:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533950000|2024-09-05 10:59:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533990000|2024-09-05 10:59:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534000000|2024-09-05 11:00:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534060000|2024-09-05 11:01:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534090000|2024-09-05 11:01:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725534100000|2024-09-05 11:01:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534130000|2024-09-05 11:02:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534160000|2024-09-05 11:02:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534170000|2024-09-05 11:02:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534190000|2024-09-05 11:03:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725534230000|2024-09-05 11:03:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725534250000|2024-09-05 11:04:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725534260000|2024-09-05 11:04:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725534270000|2024-09-05 11:04:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725534290000|2024-09-05 11:04:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725534300000|2024-09-05 11:05:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725534320000|2024-09-05 11:05:20|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1725534330000|2024-09-05 11:05:30|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|3
1725534340000|2024-09-05 11:05:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725534360000|2024-09-05 11:06:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725534370000|2024-09-05 11:06:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725534400000|2024-09-05 11:06:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725534420000|2024-09-05 11:07:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725534430000|2024-09-05 11:07:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725534440000|2024-09-05 11:07:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534450000|2024-09-05 11:07:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534460000|2024-09-05 11:07:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534510000|2024-09-05 11:08:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725534520000|2024-09-05 11:08:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534540000|2024-09-05 11:09:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725534550000|2024-09-05 11:09:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534620000|2024-09-05 11:10:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725534640000|2024-09-05 11:10:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725534650000|2024-09-05 11:10:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534660000|2024-09-05 11:11:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534670000|2024-09-05 11:11:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725534740000|2024-09-05 11:12:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725534860000|2024-09-05 11:14:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534870000|2024-09-05 11:14:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534920000|2024-09-05 11:15:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725534930000|2024-09-05 11:15:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725534990000|2024-09-05 11:16:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535010000|2024-09-05 11:16:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725535020000|2024-09-05 11:17:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535030000|2024-09-05 11:17:10|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|6
1725535050000|2024-09-05 11:17:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535090000|2024-09-05 11:18:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535100000|2024-09-05 11:18:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|2
1725535110000|2024-09-05 11:18:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535140000|2024-09-05 11:19:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725535160000|2024-09-05 11:19:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535170000|2024-09-05 11:19:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725535190000|2024-09-05 11:19:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535200000|2024-09-05 11:20:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725535210000|2024-09-05 11:20:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725535220000|2024-09-05 11:20:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535250000|2024-09-05 11:20:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535300000|2024-09-05 11:21:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725535310000|2024-09-05 11:21:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535350000|2024-09-05 11:22:30|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|3
1725535370000|2024-09-05 11:22:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535390000|2024-09-05 11:23:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535470000|2024-09-05 11:24:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535490000|2024-09-05 11:24:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535510000|2024-09-05 11:25:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535530000|2024-09-05 11:25:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535560000|2024-09-05 11:26:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|2
1725535610000|2024-09-05 11:26:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725535700000|2024-09-05 11:28:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535710000|2024-09-05 11:28:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535720000|2024-09-05 11:28:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535730000|2024-09-05 11:28:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725535750000|2024-09-05 11:29:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535800000|2024-09-05 11:30:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535810000|2024-09-05 11:30:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535820000|2024-09-05 11:30:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725535860000|2024-09-05 11:31:00|46.61|46.31|46.67|46.37|46.67|46.37|46.61|46.31|3
1725535870000|2024-09-05 11:31:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725535890000|2024-09-05 11:31:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535900000|2024-09-05 11:31:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535910000|2024-09-05 11:31:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535920000|2024-09-05 11:32:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535930000|2024-09-05 11:32:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725535950000|2024-09-05 11:32:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535960000|2024-09-05 11:32:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535980000|2024-09-05 11:33:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725535990000|2024-09-05 11:33:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|2
1725536010000|2024-09-05 11:33:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725536040000|2024-09-05 11:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536070000|2024-09-05 11:34:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725536100000|2024-09-05 11:35:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536110000|2024-09-05 11:35:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725536170000|2024-09-05 11:36:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725536220000|2024-09-05 11:37:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725536230000|2024-09-05 11:37:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725536240000|2024-09-05 11:37:20|46.67|46.37|46.62|46.32|46.67|46.37|46.62|46.32|4
1725536250000|2024-09-05 11:37:30|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|3
1725536260000|2024-09-05 11:37:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725536280000|2024-09-05 11:38:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725536300000|2024-09-05 11:38:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536370000|2024-09-05 11:39:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725536380000|2024-09-05 11:39:40|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|4
1725536400000|2024-09-05 11:40:00|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1725536420000|2024-09-05 11:40:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536430000|2024-09-05 11:40:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725536460000|2024-09-05 11:41:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725536540000|2024-09-05 11:42:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725536570000|2024-09-05 11:42:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536580000|2024-09-05 11:43:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725536590000|2024-09-05 11:43:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536600000|2024-09-05 11:43:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1725536610000|2024-09-05 11:43:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725536720000|2024-09-05 11:45:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725536730000|2024-09-05 11:45:30|46.62|46.32|46.65|46.35|46.67|46.37|46.62|46.32|3
1725536740000|2024-09-05 11:45:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725536760000|2024-09-05 11:46:00|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725536780000|2024-09-05 11:46:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725536790000|2024-09-05 11:46:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725536800000|2024-09-05 11:46:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725536850000|2024-09-05 11:47:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725536880000|2024-09-05 11:48:00|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|3
1725536950000|2024-09-05 11:49:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537050000|2024-09-05 11:50:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725537100000|2024-09-05 11:51:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537120000|2024-09-05 11:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537260000|2024-09-05 11:54:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537360000|2024-09-05 11:56:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537530000|2024-09-05 11:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725537560000|2024-09-05 11:59:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537600000|2024-09-05 12:00:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537610000|2024-09-05 12:00:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537620000|2024-09-05 12:00:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725537630000|2024-09-05 12:00:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537650000|2024-09-05 12:00:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537670000|2024-09-05 12:01:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537680000|2024-09-05 12:01:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725537700000|2024-09-05 12:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537710000|2024-09-05 12:01:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537730000|2024-09-05 12:02:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725537800000|2024-09-05 12:03:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537810000|2024-09-05 12:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725537820000|2024-09-05 12:03:40|46.64|46.34|46.65|46.35|46.65|46.35|46.62|46.32|5
1725537830000|2024-09-05 12:03:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725537910000|2024-09-05 12:05:10|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1725537940000|2024-09-05 12:05:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537970000|2024-09-05 12:06:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725538010000|2024-09-05 12:06:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725538020000|2024-09-05 12:07:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538050000|2024-09-05 12:07:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538090000|2024-09-05 12:08:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538110000|2024-09-05 12:08:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538150000|2024-09-05 12:09:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538170000|2024-09-05 12:09:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725538180000|2024-09-05 12:09:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725538240000|2024-09-05 12:10:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725538260000|2024-09-05 12:11:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725538270000|2024-09-05 12:11:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725538280000|2024-09-05 12:11:20|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|10
1725538290000|2024-09-05 12:11:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538320000|2024-09-05 12:12:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725538330000|2024-09-05 12:12:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|10
1725538340000|2024-09-05 12:12:20|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|6
1725538350000|2024-09-05 12:12:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725538380000|2024-09-05 12:13:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725538390000|2024-09-05 12:13:10|46.76|46.46|46.75|46.45|46.76|46.46|46.72|46.42|8
1725538530000|2024-09-05 12:15:30|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|2
1725538540000|2024-09-05 12:15:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538550000|2024-09-05 12:15:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725538560000|2024-09-05 12:16:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538570000|2024-09-05 12:16:10|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|4
1725538580000|2024-09-05 12:16:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538590000|2024-09-05 12:16:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725538600000|2024-09-05 12:16:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538610000|2024-09-05 12:16:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538620000|2024-09-05 12:17:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725538630000|2024-09-05 12:17:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538650000|2024-09-05 12:17:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538660000|2024-09-05 12:17:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538670000|2024-09-05 12:17:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538680000|2024-09-05 12:18:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538690000|2024-09-05 12:18:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538710000|2024-09-05 12:18:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538730000|2024-09-05 12:18:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538740000|2024-09-05 12:19:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725538750000|2024-09-05 12:19:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1725538770000|2024-09-05 12:19:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538790000|2024-09-05 12:19:50|46.65|46.35|46.6|46.3|46.66|46.36|46.6|46.3|6
1725538800000|2024-09-05 12:20:00|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|7
1725538810000|2024-09-05 12:20:10|46.58|46.28|46.59|46.29|46.6|46.3|46.54|46.24|16
1725538820000|2024-09-05 12:20:20|46.6|46.3|46.64|46.34|46.64|46.34|46.59|46.29|6
1725538830000|2024-09-05 12:20:30|46.63|46.33|46.66|46.36|46.67|46.37|46.63|46.33|7
1725538840000|2024-09-05 12:20:40|46.65|46.35|46.6|46.3|46.66|46.36|46.59|46.29|10
1725538850000|2024-09-05 12:20:50|46.59|46.29|46.59|46.29|46.61|46.31|46.59|46.29|7
1725538860000|2024-09-05 12:21:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|6
1725538870000|2024-09-05 12:21:10|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|11
1725538880000|2024-09-05 12:21:20|46.67|46.37|46.61|46.31|46.67|46.37|46.61|46.31|15
1725538890000|2024-09-05 12:21:30|46.6|46.3|46.6|46.3|46.61|46.31|46.58|46.28|9
1725538900000|2024-09-05 12:21:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725538910000|2024-09-05 12:21:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|8
1725538920000|2024-09-05 12:22:00|46.66|46.36|46.61|46.31|46.67|46.37|46.6|46.3|19
1725538930000|2024-09-05 12:22:10|46.62|46.32|46.59|46.29|46.63|46.33|46.59|46.29|8
1725538940000|2024-09-05 12:22:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725538950000|2024-09-05 12:22:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725538960000|2024-09-05 12:22:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725538970000|2024-09-05 12:22:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725538980000|2024-09-05 12:23:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725538990000|2024-09-05 12:23:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725539010000|2024-09-05 12:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725539030000|2024-09-05 12:23:50|46.57|46.27|46.52|46.22|46.57|46.27|46.52|46.22|2
1725539040000|2024-09-05 12:24:00|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|6
1725539050000|2024-09-05 12:24:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539070000|2024-09-05 12:24:30|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|4
1725539090000|2024-09-05 12:24:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725539110000|2024-09-05 12:25:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539130000|2024-09-05 12:25:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725539140000|2024-09-05 12:25:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725539150000|2024-09-05 12:25:50|46.48|46.18|46.55|46.25|46.55|46.25|46.48|46.18|5
1725539160000|2024-09-05 12:26:00|46.54|46.24|46.59|46.29|46.59|46.29|46.53|46.23|7
1725539170000|2024-09-05 12:26:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539180000|2024-09-05 12:26:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725539200000|2024-09-05 12:26:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1725539210000|2024-09-05 12:26:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725539220000|2024-09-05 12:27:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725539230000|2024-09-05 12:27:10|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1725539250000|2024-09-05 12:27:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539270000|2024-09-05 12:27:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539360000|2024-09-05 12:29:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725539370000|2024-09-05 12:29:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539380000|2024-09-05 12:29:40|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1725539390000|2024-09-05 12:29:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725539400000|2024-09-05 12:30:00|46.68|46.38|46.71|46.41|46.71|46.41|46.67|46.37|4
1725539410000|2024-09-05 12:30:10|46.73|46.43|46.74|46.44|46.78|46.48|46.73|46.43|7
1725539420000|2024-09-05 12:30:20|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|9
1725539430000|2024-09-05 12:30:30|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|6
1725539440000|2024-09-05 12:30:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1725539450000|2024-09-05 12:30:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725539460000|2024-09-05 12:31:00|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|5
1725539470000|2024-09-05 12:31:10|46.75|46.45|46.7|46.4|46.75|46.45|46.7|46.4|6
1725539480000|2024-09-05 12:31:20|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|6
1725539500000|2024-09-05 12:31:40|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1725539510000|2024-09-05 12:31:50|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1725539520000|2024-09-05 12:32:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|4
1725539530000|2024-09-05 12:32:10|46.77|46.47|46.77|46.47|46.8|46.5|46.77|46.47|8
1725539540000|2024-09-05 12:32:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|8
1725539550000|2024-09-05 12:32:30|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|10
1725539560000|2024-09-05 12:32:40|46.79|46.49|46.81|46.51|46.82|46.52|46.78|46.48|19
1725539570000|2024-09-05 12:32:50|46.8|46.5|46.84|46.54|46.84|46.54|46.8|46.5|13
1725539580000|2024-09-05 12:33:00|46.85|46.55|46.78|46.48|46.85|46.55|46.78|46.48|15
1725539590000|2024-09-05 12:33:10|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|6
1725539610000|2024-09-05 12:33:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725539620000|2024-09-05 12:33:40|46.76|46.46|46.72|46.42|46.76|46.46|46.71|46.41|6
1725539630000|2024-09-05 12:33:50|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|9
1725539640000|2024-09-05 12:34:00|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|8
1725539650000|2024-09-05 12:34:10|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|9
1725539660000|2024-09-05 12:34:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|13
1725539670000|2024-09-05 12:34:30|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|10
1725539680000|2024-09-05 12:34:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725539690000|2024-09-05 12:34:50|46.72|46.42|46.76|46.46|46.76|46.46|46.71|46.41|15
1725539700000|2024-09-05 12:35:00|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|6
1725539710000|2024-09-05 12:35:10|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|6
1725539720000|2024-09-05 12:35:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725539730000|2024-09-05 12:35:30|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|13
1725539740000|2024-09-05 12:35:40|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725539750000|2024-09-05 12:35:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1725539760000|2024-09-05 12:36:00|46.65|46.35|46.6|46.3|46.65|46.35|46.6|46.3|4
1725539770000|2024-09-05 12:36:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539780000|2024-09-05 12:36:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539790000|2024-09-05 12:36:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539800000|2024-09-05 12:36:40|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|4
1725539810000|2024-09-05 12:36:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539820000|2024-09-05 12:37:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725539830000|2024-09-05 12:37:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725539840000|2024-09-05 12:37:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725539850000|2024-09-05 12:37:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725539860000|2024-09-05 12:37:40|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|3
1725539870000|2024-09-05 12:37:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539880000|2024-09-05 12:38:00|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725539890000|2024-09-05 12:38:10|46.49|46.19|46.57|46.27|46.57|46.27|46.49|46.19|6
1725539900000|2024-09-05 12:38:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725539910000|2024-09-05 12:38:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725539920000|2024-09-05 12:38:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725539940000|2024-09-05 12:39:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725539950000|2024-09-05 12:39:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539960000|2024-09-05 12:39:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539970000|2024-09-05 12:39:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725539980000|2024-09-05 12:39:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725540000000|2024-09-05 12:40:00|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|3
1725540010000|2024-09-05 12:40:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725540020000|2024-09-05 12:40:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540030000|2024-09-05 12:40:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725540040000|2024-09-05 12:40:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725540050000|2024-09-05 12:40:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725540060000|2024-09-05 12:41:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725540070000|2024-09-05 12:41:10|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|3
1725540080000|2024-09-05 12:41:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540090000|2024-09-05 12:41:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540100000|2024-09-05 12:41:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|2
1725540110000|2024-09-05 12:41:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725540130000|2024-09-05 12:42:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1725540140000|2024-09-05 12:42:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1725540160000|2024-09-05 12:42:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540170000|2024-09-05 12:42:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540200000|2024-09-05 12:43:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725540220000|2024-09-05 12:43:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725540230000|2024-09-05 12:43:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|5
1725540250000|2024-09-05 12:44:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725540260000|2024-09-05 12:44:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725540270000|2024-09-05 12:44:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725540300000|2024-09-05 12:45:00|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|4
1725540310000|2024-09-05 12:45:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540350000|2024-09-05 12:45:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725540370000|2024-09-05 12:46:10|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|3
1725540380000|2024-09-05 12:46:20|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1725540390000|2024-09-05 12:46:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540410000|2024-09-05 12:46:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725540420000|2024-09-05 12:47:00|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|4
1725540430000|2024-09-05 12:47:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725540440000|2024-09-05 12:47:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1725540450000|2024-09-05 12:47:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725540460000|2024-09-05 12:47:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725540480000|2024-09-05 12:48:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540510000|2024-09-05 12:48:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725540530000|2024-09-05 12:48:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725540540000|2024-09-05 12:49:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725540550000|2024-09-05 12:49:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725540560000|2024-09-05 12:49:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540570000|2024-09-05 12:49:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540580000|2024-09-05 12:49:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540590000|2024-09-05 12:49:50|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|6
1725540600000|2024-09-05 12:50:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1725540610000|2024-09-05 12:50:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1725540620000|2024-09-05 12:50:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725540630000|2024-09-05 12:50:30|46.67|46.37|46.63|46.33|46.67|46.37|46.63|46.33|4
1725540640000|2024-09-05 12:50:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725540650000|2024-09-05 12:50:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|2
1725540660000|2024-09-05 12:51:00|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1725540670000|2024-09-05 12:51:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725540680000|2024-09-05 12:51:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725540690000|2024-09-05 12:51:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725540700000|2024-09-05 12:51:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725540710000|2024-09-05 12:51:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725540730000|2024-09-05 12:52:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540740000|2024-09-05 12:52:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725540750000|2024-09-05 12:52:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725540760000|2024-09-05 12:52:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725540780000|2024-09-05 12:53:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725540790000|2024-09-05 12:53:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1725540800000|2024-09-05 12:53:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540810000|2024-09-05 12:53:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725540820000|2024-09-05 12:53:40|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1725540830000|2024-09-05 12:53:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540840000|2024-09-05 12:54:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725540850000|2024-09-05 12:54:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540870000|2024-09-05 12:54:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725540880000|2024-09-05 12:54:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540890000|2024-09-05 12:54:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540910000|2024-09-05 12:55:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540930000|2024-09-05 12:55:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540940000|2024-09-05 12:55:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540960000|2024-09-05 12:56:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725540970000|2024-09-05 12:56:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|2
1725540980000|2024-09-05 12:56:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725540990000|2024-09-05 12:56:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725541000000|2024-09-05 12:56:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725541010000|2024-09-05 12:56:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725541020000|2024-09-05 12:57:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541030000|2024-09-05 12:57:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541040000|2024-09-05 12:57:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541050000|2024-09-05 12:57:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725541060000|2024-09-05 12:57:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541080000|2024-09-05 12:58:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541090000|2024-09-05 12:58:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541110000|2024-09-05 12:58:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725541120000|2024-09-05 12:58:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725541150000|2024-09-05 12:59:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541190000|2024-09-05 12:59:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725541200000|2024-09-05 13:00:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541210000|2024-09-05 13:00:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541230000|2024-09-05 13:00:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725541260000|2024-09-05 13:01:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725541270000|2024-09-05 13:01:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725541280000|2024-09-05 13:01:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725541310000|2024-09-05 13:01:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541320000|2024-09-05 13:02:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541330000|2024-09-05 13:02:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541340000|2024-09-05 13:02:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725541380000|2024-09-05 13:03:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541390000|2024-09-05 13:03:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541400000|2024-09-05 13:03:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541420000|2024-09-05 13:03:40|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|6
1725541430000|2024-09-05 13:03:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725541440000|2024-09-05 13:04:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725541450000|2024-09-05 13:04:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725541470000|2024-09-05 13:04:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725541480000|2024-09-05 13:04:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725541490000|2024-09-05 13:04:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725541500000|2024-09-05 13:05:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725541520000|2024-09-05 13:05:20|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1725541540000|2024-09-05 13:05:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541550000|2024-09-05 13:05:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725541560000|2024-09-05 13:06:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|7
1725541570000|2024-09-05 13:06:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541590000|2024-09-05 13:06:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541600000|2024-09-05 13:06:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725541610000|2024-09-05 13:06:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541620000|2024-09-05 13:07:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541630000|2024-09-05 13:07:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725541640000|2024-09-05 13:07:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725541650000|2024-09-05 13:07:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541660000|2024-09-05 13:07:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541680000|2024-09-05 13:08:00|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|4
1725541690000|2024-09-05 13:08:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1725541720000|2024-09-05 13:08:40|46.65|46.35|46.66|46.36|46.66|46.36|46.63|46.33|5
1725541740000|2024-09-05 13:09:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725541750000|2024-09-05 13:09:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541760000|2024-09-05 13:09:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725541790000|2024-09-05 13:09:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541800000|2024-09-05 13:10:00|46.68|46.38|46.71|46.41|46.72|46.42|46.68|46.38|5
1725541810000|2024-09-05 13:10:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725541820000|2024-09-05 13:10:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725541830000|2024-09-05 13:10:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541850000|2024-09-05 13:10:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|3
1725541860000|2024-09-05 13:11:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725541870000|2024-09-05 13:11:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541880000|2024-09-05 13:11:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541920000|2024-09-05 13:12:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725541930000|2024-09-05 13:12:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541940000|2024-09-05 13:12:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541960000|2024-09-05 13:12:40|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1725541970000|2024-09-05 13:12:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725541980000|2024-09-05 13:13:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541990000|2024-09-05 13:13:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725542010000|2024-09-05 13:13:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725542020000|2024-09-05 13:13:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725542040000|2024-09-05 13:14:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725542050000|2024-09-05 13:14:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542120000|2024-09-05 13:15:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542130000|2024-09-05 13:15:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725542170000|2024-09-05 13:16:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542200000|2024-09-05 13:16:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725542220000|2024-09-05 13:17:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725542260000|2024-09-05 13:17:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725542290000|2024-09-05 13:18:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725542300000|2024-09-05 13:18:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725542310000|2024-09-05 13:18:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725542340000|2024-09-05 13:19:00|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|4
1725542350000|2024-09-05 13:19:10|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|3
1725542360000|2024-09-05 13:19:20|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|4
1725542370000|2024-09-05 13:19:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725542380000|2024-09-05 13:19:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725542400000|2024-09-05 13:20:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725542410000|2024-09-05 13:20:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|2
1725542460000|2024-09-05 13:21:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725542470000|2024-09-05 13:21:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725542480000|2024-09-05 13:21:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1725542490000|2024-09-05 13:21:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725542500000|2024-09-05 13:21:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725542520000|2024-09-05 13:22:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725542540000|2024-09-05 13:22:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725542550000|2024-09-05 13:22:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725542560000|2024-09-05 13:22:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725542570000|2024-09-05 13:22:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725542580000|2024-09-05 13:23:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725542590000|2024-09-05 13:23:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|10
1725542600000|2024-09-05 13:23:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725542620000|2024-09-05 13:23:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725542630000|2024-09-05 13:23:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725542640000|2024-09-05 13:24:00|46.79|46.49|46.81|46.51|46.82|46.52|46.79|46.49|4
1725542650000|2024-09-05 13:24:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725542660000|2024-09-05 13:24:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725542670000|2024-09-05 13:24:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725542680000|2024-09-05 13:24:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1725542690000|2024-09-05 13:24:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725542700000|2024-09-05 13:25:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725542710000|2024-09-05 13:25:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725542720000|2024-09-05 13:25:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725542730000|2024-09-05 13:25:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725542740000|2024-09-05 13:25:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725542750000|2024-09-05 13:25:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725542780000|2024-09-05 13:26:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725542790000|2024-09-05 13:26:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725542820000|2024-09-05 13:27:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725542830000|2024-09-05 13:27:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725542840000|2024-09-05 13:27:20|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|3
1725542850000|2024-09-05 13:27:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725542860000|2024-09-05 13:27:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725542880000|2024-09-05 13:28:00|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|4
1725542920000|2024-09-05 13:28:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725542930000|2024-09-05 13:28:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725542950000|2024-09-05 13:29:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725542970000|2024-09-05 13:29:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725542990000|2024-09-05 13:29:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725543000000|2024-09-05 13:30:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1725543010000|2024-09-05 13:30:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725543020000|2024-09-05 13:30:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725543030000|2024-09-05 13:30:30|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725543040000|2024-09-05 13:30:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725543050000|2024-09-05 13:30:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1725543060000|2024-09-05 13:31:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725543080000|2024-09-05 13:31:20|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725543090000|2024-09-05 13:31:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725543100000|2024-09-05 13:31:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725543110000|2024-09-05 13:31:50|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|4
1725543120000|2024-09-05 13:32:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1725543130000|2024-09-05 13:32:10|46.81|46.51|46.84|46.54|46.84|46.54|46.8|46.5|8
1725543140000|2024-09-05 13:32:20|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|5
1725543150000|2024-09-05 13:32:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725543160000|2024-09-05 13:32:40|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|2
1725543170000|2024-09-05 13:32:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725543180000|2024-09-05 13:33:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725543190000|2024-09-05 13:33:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1725543200000|2024-09-05 13:33:20|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|4
1725543220000|2024-09-05 13:33:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725543230000|2024-09-05 13:33:50|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1725543240000|2024-09-05 13:34:00|46.89|46.59|46.86|46.56|46.89|46.59|46.85|46.55|6
1725543250000|2024-09-05 13:34:10|46.88|46.58|46.91|46.61|46.91|46.61|46.88|46.58|6
1725543260000|2024-09-05 13:34:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725543270000|2024-09-05 13:34:30|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|5
1725543280000|2024-09-05 13:34:40|46.89|46.59|46.87|46.57|46.89|46.59|46.85|46.55|7
1725543290000|2024-09-05 13:34:50|46.86|46.56|46.82|46.52|46.88|46.58|46.82|46.52|16
1725543300000|2024-09-05 13:35:00|46.8|46.5|46.83|46.53|46.85|46.55|46.8|46.5|22
1725543310000|2024-09-05 13:35:10|46.84|46.54|46.87|46.57|46.88|46.58|46.82|46.52|16
1725543320000|2024-09-05 13:35:20|46.88|46.58|46.91|46.61|46.91|46.61|46.87|46.57|14
1725543330000|2024-09-05 13:35:30|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|14
1725543340000|2024-09-05 13:35:40|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|7
1725543350000|2024-09-05 13:35:50|46.93|46.63|46.96|46.66|46.97|46.67|46.93|46.63|7
1725543360000|2024-09-05 13:36:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1725543370000|2024-09-05 13:36:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1725543380000|2024-09-05 13:36:20|46.97|46.67|46.97|46.67|46.97|46.67|46.93|46.63|14
1725543390000|2024-09-05 13:36:30|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|8
1725543400000|2024-09-05 13:36:40|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|7
1725543410000|2024-09-05 13:36:50|46.97|46.67|46.99|46.69|46.99|46.69|46.96|46.66|5
1725543420000|2024-09-05 13:37:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725543430000|2024-09-05 13:37:10|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|8
1725543440000|2024-09-05 13:37:20|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|10
1725543450000|2024-09-05 13:37:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1725543460000|2024-09-05 13:37:40|47.01|46.71|46.98|46.68|47.02|46.72|46.98|46.68|15
1725543470000|2024-09-05 13:37:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725543480000|2024-09-05 13:38:00|47|46.7|47|46.7|47.01|46.71|46.99|46.69|11
1725543490000|2024-09-05 13:38:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725543500000|2024-09-05 13:38:20|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|9
1725543510000|2024-09-05 13:38:30|47.06|46.76|47.05|46.75|47.06|46.76|47.03|46.73|16
1725543520000|2024-09-05 13:38:40|47.04|46.74|47.08|46.78|47.08|46.78|47.03|46.73|7
1725543530000|2024-09-05 13:38:50|47.07|46.77|47.1|46.8|47.11|46.81|47.07|46.77|4
1725543540000|2024-09-05 13:39:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|11
1725543550000|2024-09-05 13:39:10|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|11
1725543560000|2024-09-05 13:39:20|47.13|46.83|47.13|46.83|47.13|46.83|47.09|46.79|12
1725543570000|2024-09-05 13:39:30|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|19
1725543580000|2024-09-05 13:39:40|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|5
1725543590000|2024-09-05 13:39:50|47.13|46.83|47.09|46.79|47.14|46.84|47.09|46.79|6
1725543600000|2024-09-05 13:40:00|47.1|46.8|47.12|46.82|47.12|46.82|47.09|46.79|13
1725543610000|2024-09-05 13:40:10|47.13|46.83|47.08|46.78|47.15|46.85|47.08|46.78|8
1725543620000|2024-09-05 13:40:20|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|4
1725543630000|2024-09-05 13:40:30|47.07|46.77|47.05|46.75|47.08|46.78|47.04|46.74|9
1725543640000|2024-09-05 13:40:40|47.04|46.74|46.99|46.69|47.05|46.75|46.99|46.69|8
1725543650000|2024-09-05 13:40:50|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|6
1725543660000|2024-09-05 13:41:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725543670000|2024-09-05 13:41:10|47.02|46.72|47.01|46.71|47.04|46.74|47.01|46.71|8
1725543680000|2024-09-05 13:41:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725543690000|2024-09-05 13:41:30|47|46.7|47|46.7|47.02|46.72|47|46.7|5
1725543700000|2024-09-05 13:41:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725543710000|2024-09-05 13:41:50|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1725543720000|2024-09-05 13:42:00|47.05|46.75|47|46.7|47.05|46.75|47|46.7|14
1725543730000|2024-09-05 13:42:10|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|9
1725543740000|2024-09-05 13:42:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725543750000|2024-09-05 13:42:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725543760000|2024-09-05 13:42:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725543770000|2024-09-05 13:42:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725543780000|2024-09-05 13:43:00|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1725543790000|2024-09-05 13:43:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725543800000|2024-09-05 13:43:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725543810000|2024-09-05 13:43:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1725543820000|2024-09-05 13:43:40|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|6
1725543830000|2024-09-05 13:43:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1725543840000|2024-09-05 13:44:00|46.93|46.63|46.98|46.68|46.99|46.69|46.93|46.63|13
1725543850000|2024-09-05 13:44:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725543860000|2024-09-05 13:44:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725543870000|2024-09-05 13:44:30|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|5
1725543880000|2024-09-05 13:44:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|4
1725543890000|2024-09-05 13:44:50|46.92|46.62|46.95|46.65|46.96|46.66|46.92|46.62|6
1725543900000|2024-09-05 13:45:00|46.94|46.64|47|46.7|47|46.7|46.94|46.64|15
1725543910000|2024-09-05 13:45:10|47.01|46.71|47.04|46.74|47.07|46.77|47.01|46.71|19
1725543920000|2024-09-05 13:45:20|47.03|46.73|47|46.7|47.03|46.73|47|46.7|14
1725543930000|2024-09-05 13:45:30|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|7
1725543940000|2024-09-05 13:45:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|6
1725543950000|2024-09-05 13:45:50|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|7
1725543960000|2024-09-05 13:46:00|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|12
1725543970000|2024-09-05 13:46:10|47|46.7|46.99|46.69|47|46.7|46.98|46.68|6
1725543980000|2024-09-05 13:46:20|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|5
1725543990000|2024-09-05 13:46:30|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|11
1725544000000|2024-09-05 13:46:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1725544010000|2024-09-05 13:46:50|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|10
1725544020000|2024-09-05 13:47:00|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|8
1725544030000|2024-09-05 13:47:10|46.85|46.55|46.91|46.61|46.91|46.61|46.85|46.55|15
1725544040000|2024-09-05 13:47:20|46.92|46.62|46.96|46.66|46.96|46.66|46.91|46.61|13
1725544050000|2024-09-05 13:47:30|46.97|46.67|46.95|46.65|46.97|46.67|46.93|46.63|11
1725544060000|2024-09-05 13:47:40|46.94|46.64|46.94|46.64|46.95|46.65|46.91|46.61|18
1725544070000|2024-09-05 13:47:50|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|9
1725544080000|2024-09-05 13:48:00|46.94|46.64|46.88|46.58|46.94|46.64|46.88|46.58|12
1725544090000|2024-09-05 13:48:10|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|11
1725544100000|2024-09-05 13:48:20|46.86|46.56|46.86|46.56|46.88|46.58|46.86|46.56|7
1725544110000|2024-09-05 13:48:30|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|3
1725544120000|2024-09-05 13:48:40|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|12
1725544130000|2024-09-05 13:48:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725544140000|2024-09-05 13:49:00|46.87|46.57|46.83|46.53|46.87|46.57|46.82|46.52|5
1725544150000|2024-09-05 13:49:10|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1725544160000|2024-09-05 13:49:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1725544170000|2024-09-05 13:49:30|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725544180000|2024-09-05 13:49:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725544190000|2024-09-05 13:49:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725544200000|2024-09-05 13:50:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725544210000|2024-09-05 13:50:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725544220000|2024-09-05 13:50:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1725544230000|2024-09-05 13:50:30|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|5
1725544240000|2024-09-05 13:50:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725544250000|2024-09-05 13:50:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725544260000|2024-09-05 13:51:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725544270000|2024-09-05 13:51:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1725544280000|2024-09-05 13:51:20|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|4
1725544290000|2024-09-05 13:51:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725544300000|2024-09-05 13:51:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725544320000|2024-09-05 13:52:00|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1725544330000|2024-09-05 13:52:10|46.76|46.46|46.83|46.53|46.83|46.53|46.76|46.46|7
1725544340000|2024-09-05 13:52:20|46.84|46.54|46.82|46.52|46.85|46.55|46.81|46.51|6
1725544350000|2024-09-05 13:52:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725544360000|2024-09-05 13:52:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725544370000|2024-09-05 13:52:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725544380000|2024-09-05 13:53:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725544390000|2024-09-05 13:53:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725544420000|2024-09-05 13:53:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725544440000|2024-09-05 13:54:00|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|5
1725544450000|2024-09-05 13:54:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725544460000|2024-09-05 13:54:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725544470000|2024-09-05 13:54:30|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|5
1725544480000|2024-09-05 13:54:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725544490000|2024-09-05 13:54:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725544500000|2024-09-05 13:55:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1725544510000|2024-09-05 13:55:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725544520000|2024-09-05 13:55:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725544530000|2024-09-05 13:55:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1725544540000|2024-09-05 13:55:40|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1725544550000|2024-09-05 13:55:50|46.92|46.62|46.96|46.66|46.96|46.66|46.91|46.61|8
1725544560000|2024-09-05 13:56:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725544570000|2024-09-05 13:56:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725544580000|2024-09-05 13:56:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725544590000|2024-09-05 13:56:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725544600000|2024-09-05 13:56:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725544610000|2024-09-05 13:56:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725544620000|2024-09-05 13:57:00|47.03|46.73|47.04|46.74|47.06|46.76|47.03|46.73|8
1725544630000|2024-09-05 13:57:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725544640000|2024-09-05 13:57:20|47.06|46.76|47.01|46.71|47.07|46.77|47.01|46.71|8
1725544650000|2024-09-05 13:57:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|5
1725544670000|2024-09-05 13:57:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725544680000|2024-09-05 13:58:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725544690000|2024-09-05 13:58:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725544700000|2024-09-05 13:58:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1725544710000|2024-09-05 13:58:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725544730000|2024-09-05 13:58:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725544740000|2024-09-05 13:59:00|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|6
1725544750000|2024-09-05 13:59:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725544760000|2024-09-05 13:59:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725544770000|2024-09-05 13:59:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725544790000|2024-09-05 13:59:50|47.08|46.78|47.12|46.82|47.12|46.82|47.08|46.78|7
1725544800000|2024-09-05 14:00:00|47.13|46.83|47.22|46.92|47.22|46.92|47.12|46.82|14
1725544810000|2024-09-05 14:00:10|47.21|46.91|47.21|46.91|47.27|46.97|47.21|46.91|18
1725544820000|2024-09-05 14:00:20|47.2|46.9|47.21|46.91|47.22|46.92|47.13|46.83|28
1725544830000|2024-09-05 14:00:30|47.22|46.92|47.21|46.91|47.25|46.95|47.21|46.91|23
1725544840000|2024-09-05 14:00:40|47.22|46.92|47.19|46.89|47.23|46.93|47.19|46.89|10
1725544850000|2024-09-05 14:00:50|47.2|46.9|47.24|46.94|47.25|46.95|47.19|46.89|19
1725544860000|2024-09-05 14:01:00|47.23|46.93|47.21|46.91|47.29|46.99|47.21|46.91|21
1725544870000|2024-09-05 14:01:10|47.2|46.9|47.2|46.9|47.22|46.92|47.18|46.88|13
1725544880000|2024-09-05 14:01:20|47.21|46.91|47.16|46.86|47.21|46.91|47.15|46.85|12
1725544890000|2024-09-05 14:01:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|10
1725544900000|2024-09-05 14:01:40|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|8
1725544910000|2024-09-05 14:01:50|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|14
1725544920000|2024-09-05 14:02:00|47.18|46.88|47.2|46.9|47.22|46.92|47.16|46.86|15
1725544930000|2024-09-05 14:02:10|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|14
1725544940000|2024-09-05 14:02:20|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|12
1725544950000|2024-09-05 14:02:30|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725544960000|2024-09-05 14:02:40|47.19|46.89|47.2|46.9|47.22|46.92|47.19|46.89|8
1725544970000|2024-09-05 14:02:50|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|5
1725544980000|2024-09-05 14:03:00|47.2|46.9|47.16|46.86|47.2|46.9|47.16|46.86|15
1725544990000|2024-09-05 14:03:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725545000000|2024-09-05 14:03:20|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|14
1725545010000|2024-09-05 14:03:30|47.16|46.86|47.13|46.83|47.17|46.87|47.12|46.82|10
1725545020000|2024-09-05 14:03:40|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1725545030000|2024-09-05 14:03:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1725545040000|2024-09-05 14:04:00|47.11|46.81|47.11|46.81|47.12|46.82|47.09|46.79|11
1725545050000|2024-09-05 14:04:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1725545060000|2024-09-05 14:04:20|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|5
1725545070000|2024-09-05 14:04:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|5
1725545080000|2024-09-05 14:04:40|47.16|46.86|47.15|46.85|47.18|46.88|47.13|46.83|11
1725545090000|2024-09-05 14:04:50|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|7
1725545100000|2024-09-05 14:05:00|47.11|46.81|47.07|46.77|47.12|46.82|47.06|46.76|15
1725545110000|2024-09-05 14:05:10|47.08|46.78|47.1|46.8|47.11|46.81|47.07|46.77|9
1725545120000|2024-09-05 14:05:20|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|8
1725545130000|2024-09-05 14:05:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725545140000|2024-09-05 14:05:40|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725545150000|2024-09-05 14:05:50|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|9
1725545160000|2024-09-05 14:06:00|47.13|46.83|47.17|46.87|47.17|46.87|47.12|46.82|7
1725545170000|2024-09-05 14:06:10|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725545180000|2024-09-05 14:06:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725545190000|2024-09-05 14:06:30|47.19|46.89|47.2|46.9|47.2|46.9|47.17|46.87|16
1725545200000|2024-09-05 14:06:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|16
1725545210000|2024-09-05 14:06:50|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|11
1725545220000|2024-09-05 14:07:00|47.2|46.9|47.22|46.92|47.23|46.93|47.2|46.9|7
1725545230000|2024-09-05 14:07:10|47.21|46.91|47.17|46.87|47.22|46.92|47.17|46.87|17
1725545240000|2024-09-05 14:07:20|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|9
1725545250000|2024-09-05 14:07:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725545260000|2024-09-05 14:07:40|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|6
1725545270000|2024-09-05 14:07:50|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|4
1725545280000|2024-09-05 14:08:00|47.12|46.82|47.12|46.82|47.13|46.83|47.1|46.8|9
1725545290000|2024-09-05 14:08:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725545300000|2024-09-05 14:08:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|4
1725545310000|2024-09-05 14:08:30|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|8
1725545320000|2024-09-05 14:08:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1725545330000|2024-09-05 14:08:50|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|7
1725545340000|2024-09-05 14:09:00|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725545350000|2024-09-05 14:09:10|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|4
1725545360000|2024-09-05 14:09:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725545370000|2024-09-05 14:09:30|47.18|46.88|47.14|46.84|47.18|46.88|47.13|46.83|11
1725545380000|2024-09-05 14:09:40|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|6
1725545390000|2024-09-05 14:09:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725545400000|2024-09-05 14:10:00|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|8
1725545410000|2024-09-05 14:10:10|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|9
1725545420000|2024-09-05 14:10:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725545430000|2024-09-05 14:10:30|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|6
1725545440000|2024-09-05 14:10:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725545450000|2024-09-05 14:10:50|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725545460000|2024-09-05 14:11:00|47.08|46.78|47.03|46.73|47.09|46.79|47.03|46.73|7
1725545470000|2024-09-05 14:11:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|9
1725545480000|2024-09-05 14:11:20|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|7
1725545490000|2024-09-05 14:11:30|47|46.7|47.02|46.72|47.03|46.73|47|46.7|7
1725545500000|2024-09-05 14:11:40|47.03|46.73|47|46.7|47.03|46.73|46.99|46.69|9
1725545510000|2024-09-05 14:11:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1725545520000|2024-09-05 14:12:00|47.01|46.71|46.98|46.68|47.02|46.72|46.97|46.67|10
1725545530000|2024-09-05 14:12:10|46.97|46.67|46.98|46.68|46.98|46.68|46.95|46.65|14
1725545540000|2024-09-05 14:12:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725545550000|2024-09-05 14:12:30|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725545560000|2024-09-05 14:12:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725545580000|2024-09-05 14:13:00|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|11
1725545590000|2024-09-05 14:13:10|46.97|46.67|46.96|46.66|46.99|46.69|46.94|46.64|11
1725545600000|2024-09-05 14:13:20|46.97|46.67|46.95|46.65|47|46.7|46.95|46.65|14
1725545610000|2024-09-05 14:13:30|46.96|46.66|46.95|46.65|46.99|46.69|46.95|46.65|12
1725545620000|2024-09-05 14:13:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|10
1725545630000|2024-09-05 14:13:50|46.94|46.64|46.97|46.67|46.98|46.68|46.94|46.64|8
1725545640000|2024-09-05 14:14:00|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|10
1725545650000|2024-09-05 14:14:10|46.93|46.63|46.93|46.63|46.95|46.65|46.93|46.63|17
1725545660000|2024-09-05 14:14:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725545670000|2024-09-05 14:14:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725545680000|2024-09-05 14:14:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|9
1725545690000|2024-09-05 14:14:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|7
1725545700000|2024-09-05 14:15:00|46.88|46.58|46.89|46.59|46.89|46.59|46.84|46.54|10
1725545710000|2024-09-05 14:15:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|17
1725545720000|2024-09-05 14:15:20|46.89|46.59|46.87|46.57|46.89|46.59|46.86|46.56|7
1725545730000|2024-09-05 14:15:30|46.86|46.56|46.84|46.54|46.88|46.58|46.84|46.54|14
1725545740000|2024-09-05 14:15:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725545750000|2024-09-05 14:15:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1725545760000|2024-09-05 14:16:00|46.84|46.54|46.9|46.6|46.9|46.6|46.84|46.54|15
1725545770000|2024-09-05 14:16:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1725545780000|2024-09-05 14:16:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|6
1725545790000|2024-09-05 14:16:30|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|9
1725545800000|2024-09-05 14:16:40|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|6
1725545810000|2024-09-05 14:16:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1725545820000|2024-09-05 14:17:00|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|8
1725545830000|2024-09-05 14:17:10|46.92|46.62|46.89|46.59|46.93|46.63|46.89|46.59|9
1725545840000|2024-09-05 14:17:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1725545850000|2024-09-05 14:17:30|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|3
1725545860000|2024-09-05 14:17:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|8
1725545870000|2024-09-05 14:17:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725545880000|2024-09-05 14:18:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725545890000|2024-09-05 14:18:10|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|6
1725545900000|2024-09-05 14:18:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725545910000|2024-09-05 14:18:30|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|6
1725545920000|2024-09-05 14:18:40|46.99|46.69|47|46.7|47|46.7|46.98|46.68|10
1725545930000|2024-09-05 14:18:50|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|7
1725545940000|2024-09-05 14:19:00|47|46.7|46.97|46.67|47|46.7|46.97|46.67|8
1725545950000|2024-09-05 14:19:10|46.98|46.68|47|46.7|47|46.7|46.97|46.67|15
1725545960000|2024-09-05 14:19:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|10
1725545970000|2024-09-05 14:19:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725545980000|2024-09-05 14:19:40|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|10
1725545990000|2024-09-05 14:19:50|47.02|46.72|47|46.7|47.05|46.75|46.99|46.69|9
1725546000000|2024-09-05 14:20:00|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|7
1725546010000|2024-09-05 14:20:10|47.05|46.75|47.04|46.74|47.06|46.76|47.03|46.73|9
1725546020000|2024-09-05 14:20:20|47.03|46.73|46.99|46.69|47.03|46.73|46.99|46.69|5
1725546030000|2024-09-05 14:20:30|47|46.7|47.02|46.72|47.05|46.75|46.99|46.69|14
1725546040000|2024-09-05 14:20:40|47.03|46.73|47.03|46.73|47.05|46.75|47.03|46.73|13
1725546050000|2024-09-05 14:20:50|47.02|46.72|47.06|46.76|47.07|46.77|47.02|46.72|13
1725546060000|2024-09-05 14:21:00|47.07|46.77|47.07|46.77|47.07|46.77|47.05|46.75|9
1725546070000|2024-09-05 14:21:10|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1725546080000|2024-09-05 14:21:20|47.11|46.81|47.06|46.76|47.11|46.81|47.06|46.76|7
1725546090000|2024-09-05 14:21:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|7
1725546100000|2024-09-05 14:21:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1725546110000|2024-09-05 14:21:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|7
1725546120000|2024-09-05 14:22:00|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|8
1725546130000|2024-09-05 14:22:10|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|6
1725546140000|2024-09-05 14:22:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1725546150000|2024-09-05 14:22:30|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|11
1725546160000|2024-09-05 14:22:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1725546170000|2024-09-05 14:22:50|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725546180000|2024-09-05 14:23:00|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|9
1725546190000|2024-09-05 14:23:10|47.17|46.87|47.15|46.85|47.18|46.88|47.15|46.85|5
1725546200000|2024-09-05 14:23:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1725546210000|2024-09-05 14:23:30|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|8
1725546220000|2024-09-05 14:23:40|47.11|46.81|47.14|46.84|47.16|46.86|47.11|46.81|14
1725546230000|2024-09-05 14:23:50|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|4
1725546240000|2024-09-05 14:24:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1725546250000|2024-09-05 14:24:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725546260000|2024-09-05 14:24:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1725546270000|2024-09-05 14:24:30|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725546280000|2024-09-05 14:24:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|2
1725546290000|2024-09-05 14:24:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725546300000|2024-09-05 14:25:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|4
1725546310000|2024-09-05 14:25:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725546320000|2024-09-05 14:25:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725546330000|2024-09-05 14:25:30|47.2|46.9|47.21|46.91|47.23|46.93|47.2|46.9|6
1725546340000|2024-09-05 14:25:40|47.22|46.92|47.2|46.9|47.22|46.92|47.19|46.89|7
1725546350000|2024-09-05 14:25:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|8
1725546360000|2024-09-05 14:26:00|47.19|46.89|47.17|46.87|47.2|46.9|47.15|46.85|11
1725546370000|2024-09-05 14:26:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725546380000|2024-09-05 14:26:20|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1725546390000|2024-09-05 14:26:30|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1725546400000|2024-09-05 14:26:40|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725546410000|2024-09-05 14:26:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725546420000|2024-09-05 14:27:00|47.13|46.83|47.13|46.83|47.13|46.83|47.11|46.81|7
1725546430000|2024-09-05 14:27:10|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|5
1725546440000|2024-09-05 14:27:20|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|3
1725546450000|2024-09-05 14:27:30|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|10
1725546470000|2024-09-05 14:27:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725546480000|2024-09-05 14:28:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725546490000|2024-09-05 14:28:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725546500000|2024-09-05 14:28:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725546510000|2024-09-05 14:28:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725546520000|2024-09-05 14:28:40|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|7
1725546530000|2024-09-05 14:28:50|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|3
1725546540000|2024-09-05 14:29:00|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|7
1725546550000|2024-09-05 14:29:10|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|9
1725546560000|2024-09-05 14:29:20|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|9
1725546570000|2024-09-05 14:29:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725546590000|2024-09-05 14:29:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1725546600000|2024-09-05 14:30:00|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|7
1725546610000|2024-09-05 14:30:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546620000|2024-09-05 14:30:20|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|4
1725546630000|2024-09-05 14:30:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1725546640000|2024-09-05 14:30:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725546650000|2024-09-05 14:30:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725546670000|2024-09-05 14:31:10|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|13
1725546680000|2024-09-05 14:31:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725546690000|2024-09-05 14:31:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725546700000|2024-09-05 14:31:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725546710000|2024-09-05 14:31:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1725546720000|2024-09-05 14:32:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546730000|2024-09-05 14:32:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1725546740000|2024-09-05 14:32:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546750000|2024-09-05 14:32:30|47.08|46.78|47.1|46.8|47.11|46.81|47.08|46.78|4
1725546760000|2024-09-05 14:32:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725546770000|2024-09-05 14:32:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725546780000|2024-09-05 14:33:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|4
1725546790000|2024-09-05 14:33:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725546800000|2024-09-05 14:33:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725546830000|2024-09-05 14:33:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725546840000|2024-09-05 14:34:00|47.09|46.79|47.06|46.76|47.09|46.79|47.04|46.74|8
1725546850000|2024-09-05 14:34:10|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|8
1725546860000|2024-09-05 14:34:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|9
1725546870000|2024-09-05 14:34:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|7
1725546880000|2024-09-05 14:34:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725546890000|2024-09-05 14:34:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1725546900000|2024-09-05 14:35:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|6
1725546910000|2024-09-05 14:35:10|47.03|46.73|47.09|46.79|47.09|46.79|47.03|46.73|12
1725546920000|2024-09-05 14:35:20|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725546930000|2024-09-05 14:35:30|47.11|46.81|47.1|46.8|47.11|46.81|47.08|46.78|4
1725546950000|2024-09-05 14:35:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725546960000|2024-09-05 14:36:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|12
1725546970000|2024-09-05 14:36:10|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|7
1725546980000|2024-09-05 14:36:20|47.05|46.75|47.04|46.74|47.07|46.77|47.04|46.74|9
1725546990000|2024-09-05 14:36:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725547000000|2024-09-05 14:36:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725547010000|2024-09-05 14:36:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725547020000|2024-09-05 14:37:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725547030000|2024-09-05 14:37:10|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|5
1725547040000|2024-09-05 14:37:20|47.07|46.77|47.04|46.74|47.08|46.78|47.04|46.74|12
1725547050000|2024-09-05 14:37:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725547060000|2024-09-05 14:37:40|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|7
1725547070000|2024-09-05 14:37:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725547080000|2024-09-05 14:38:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1725547090000|2024-09-05 14:38:10|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725547100000|2024-09-05 14:38:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725547110000|2024-09-05 14:38:30|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|6
1725547120000|2024-09-05 14:38:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547130000|2024-09-05 14:38:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725547140000|2024-09-05 14:39:00|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|7
1725547150000|2024-09-05 14:39:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725547160000|2024-09-05 14:39:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725547170000|2024-09-05 14:39:30|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1725547180000|2024-09-05 14:39:40|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725547190000|2024-09-05 14:39:50|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725547200000|2024-09-05 14:40:00|47.08|46.78|47.02|46.72|47.08|46.78|47.02|46.72|8
1725547210000|2024-09-05 14:40:10|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|8
1725547220000|2024-09-05 14:40:20|47.03|46.73|47.01|46.71|47.04|46.74|47.01|46.71|13
1725547230000|2024-09-05 14:40:30|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|9
1725547240000|2024-09-05 14:40:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1725547250000|2024-09-05 14:40:50|47.01|46.71|47.03|46.73|47.04|46.74|47|46.7|13
1725547260000|2024-09-05 14:41:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|6
1725547270000|2024-09-05 14:41:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1725547280000|2024-09-05 14:41:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725547290000|2024-09-05 14:41:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1725547300000|2024-09-05 14:41:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725547310000|2024-09-05 14:41:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725547320000|2024-09-05 14:42:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725547330000|2024-09-05 14:42:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725547340000|2024-09-05 14:42:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725547350000|2024-09-05 14:42:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725547380000|2024-09-05 14:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725547390000|2024-09-05 14:43:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|5
1725547400000|2024-09-05 14:43:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725547410000|2024-09-05 14:43:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725547420000|2024-09-05 14:43:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547430000|2024-09-05 14:43:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1725547440000|2024-09-05 14:44:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725547450000|2024-09-05 14:44:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547460000|2024-09-05 14:44:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725547470000|2024-09-05 14:44:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725547480000|2024-09-05 14:44:40|47.04|46.74|47.03|46.73|47.06|46.76|47.03|46.73|6
1725547490000|2024-09-05 14:44:50|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1725547500000|2024-09-05 14:45:00|47.01|46.71|47.02|46.72|47.05|46.75|47.01|46.71|12
1725547510000|2024-09-05 14:45:10|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|8
1725547520000|2024-09-05 14:45:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725547530000|2024-09-05 14:45:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725547540000|2024-09-05 14:45:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1725547550000|2024-09-05 14:45:50|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|12
1725547560000|2024-09-05 14:46:00|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|5
1725547570000|2024-09-05 14:46:10|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|4
1725547580000|2024-09-05 14:46:20|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|13
1725547590000|2024-09-05 14:46:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1725547600000|2024-09-05 14:46:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1725547610000|2024-09-05 14:46:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|6
1725547620000|2024-09-05 14:47:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1725547630000|2024-09-05 14:47:10|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|8
1725547640000|2024-09-05 14:47:20|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|13
1725547650000|2024-09-05 14:47:30|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725547660000|2024-09-05 14:47:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725547670000|2024-09-05 14:47:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725547680000|2024-09-05 14:48:00|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|6
1725547690000|2024-09-05 14:48:10|46.86|46.56|46.86|46.56|46.86|46.56|46.82|46.52|11
1725547700000|2024-09-05 14:48:20|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|7
1725547710000|2024-09-05 14:48:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725547720000|2024-09-05 14:48:40|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|10
1725547730000|2024-09-05 14:48:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725547740000|2024-09-05 14:49:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|6
1725547750000|2024-09-05 14:49:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725547760000|2024-09-05 14:49:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725547770000|2024-09-05 14:49:30|46.85|46.55|46.83|46.53|46.85|46.55|46.82|46.52|4
1725547780000|2024-09-05 14:49:40|46.84|46.54|46.81|46.51|46.85|46.55|46.81|46.51|6
1725547800000|2024-09-05 14:50:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725547810000|2024-09-05 14:50:10|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|7
1725547820000|2024-09-05 14:50:20|46.83|46.53|46.83|46.53|46.86|46.56|46.83|46.53|6
1725547830000|2024-09-05 14:50:30|46.81|46.51|46.77|46.47|46.81|46.51|46.76|46.46|8
1725547840000|2024-09-05 14:50:40|46.76|46.46|46.72|46.42|46.76|46.46|46.72|46.42|8
1725547850000|2024-09-05 14:50:50|46.73|46.43|46.79|46.49|46.79|46.49|46.73|46.43|13
1725547860000|2024-09-05 14:51:00|46.78|46.48|46.72|46.42|46.78|46.48|46.72|46.42|10
1725547870000|2024-09-05 14:51:10|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|6
1725547880000|2024-09-05 14:51:20|46.72|46.42|46.68|46.38|46.72|46.42|46.67|46.37|12
1725547890000|2024-09-05 14:51:30|46.69|46.39|46.64|46.34|46.7|46.4|46.61|46.31|11
1725547900000|2024-09-05 14:51:40|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1725547910000|2024-09-05 14:51:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|9
1725547920000|2024-09-05 14:52:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|5
1725547930000|2024-09-05 14:52:10|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|6
1725547940000|2024-09-05 14:52:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725547950000|2024-09-05 14:52:30|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|9
1725547960000|2024-09-05 14:52:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725547970000|2024-09-05 14:52:50|46.68|46.38|46.69|46.39|46.7|46.4|46.67|46.37|10
1725547980000|2024-09-05 14:53:00|46.7|46.4|46.69|46.39|46.7|46.4|46.67|46.37|10
1725547990000|2024-09-05 14:53:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|5
1725548000000|2024-09-05 14:53:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725548010000|2024-09-05 14:53:30|46.68|46.38|46.68|46.38|46.68|46.38|46.64|46.34|12
1725548020000|2024-09-05 14:53:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725548030000|2024-09-05 14:53:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1725548040000|2024-09-05 14:54:00|46.65|46.35|46.63|46.33|46.65|46.35|46.6|46.3|15
1725548050000|2024-09-05 14:54:10|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|10
1725548060000|2024-09-05 14:54:20|46.66|46.36|46.62|46.32|46.67|46.37|46.62|46.32|12
1725548070000|2024-09-05 14:54:30|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|6
1725548080000|2024-09-05 14:54:40|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|9
1725548090000|2024-09-05 14:54:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725548100000|2024-09-05 14:55:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725548110000|2024-09-05 14:55:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1725548120000|2024-09-05 14:55:20|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725548130000|2024-09-05 14:55:30|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|5
1725548140000|2024-09-05 14:55:40|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1725548150000|2024-09-05 14:55:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725548160000|2024-09-05 14:56:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|13
1725548170000|2024-09-05 14:56:10|46.7|46.4|46.7|46.4|46.7|46.4|46.67|46.37|7
1725548180000|2024-09-05 14:56:20|46.71|46.41|46.71|46.41|46.71|46.41|46.68|46.38|19
1725548190000|2024-09-05 14:56:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725548200000|2024-09-05 14:56:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725548210000|2024-09-05 14:56:50|46.74|46.44|46.75|46.45|46.75|46.45|46.71|46.41|8
1725548220000|2024-09-05 14:57:00|46.74|46.44|46.76|46.46|46.76|46.46|46.73|46.43|8
1725548230000|2024-09-05 14:57:10|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1725548240000|2024-09-05 14:57:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725548250000|2024-09-05 14:57:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725548260000|2024-09-05 14:57:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725548270000|2024-09-05 14:57:50|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|7
1725548280000|2024-09-05 14:58:00|46.75|46.45|46.77|46.47|46.77|46.47|46.74|46.44|5
1725548290000|2024-09-05 14:58:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|7
1725548300000|2024-09-05 14:58:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725548310000|2024-09-05 14:58:30|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1725548320000|2024-09-05 14:58:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|15
1725548330000|2024-09-05 14:58:50|46.74|46.44|46.69|46.39|46.74|46.44|46.69|46.39|8
1725548340000|2024-09-05 14:59:00|46.68|46.38|46.64|46.34|46.68|46.38|46.64|46.34|5
1725548350000|2024-09-05 14:59:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|4
1725548360000|2024-09-05 14:59:20|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|10
1725548370000|2024-09-05 14:59:30|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|4
1725548380000|2024-09-05 14:59:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1725548390000|2024-09-05 14:59:50|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|7
1725548400000|2024-09-05 15:00:00|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|6
1725548410000|2024-09-05 15:00:10|46.58|46.28|46.56|46.26|46.58|46.28|46.54|46.24|9
1725548420000|2024-09-05 15:00:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|20
1725548430000|2024-09-05 15:00:30|46.55|46.25|46.48|46.18|46.55|46.25|46.47|46.17|12
1725548440000|2024-09-05 15:00:40|46.49|46.19|46.54|46.24|46.55|46.25|46.49|46.19|12
1725548450000|2024-09-05 15:00:50|46.53|46.23|46.52|46.22|46.55|46.25|46.52|46.22|8
1725548460000|2024-09-05 15:01:00|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|10
1725548470000|2024-09-05 15:01:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725548480000|2024-09-05 15:01:20|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|14
1725548490000|2024-09-05 15:01:30|46.49|46.19|46.53|46.23|46.55|46.25|46.49|46.19|14
1725548500000|2024-09-05 15:01:40|46.54|46.24|46.52|46.22|46.54|46.24|46.5|46.2|10
1725548510000|2024-09-05 15:01:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|9
1725548520000|2024-09-05 15:02:00|46.5|46.2|46.5|46.2|46.54|46.24|46.5|46.2|11
1725548530000|2024-09-05 15:02:10|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1725548540000|2024-09-05 15:02:20|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|8
1725548550000|2024-09-05 15:02:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|7
1725548560000|2024-09-05 15:02:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725548570000|2024-09-05 15:02:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725548580000|2024-09-05 15:03:00|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725548590000|2024-09-05 15:03:10|46.48|46.18|46.39|46.09|46.48|46.18|46.39|46.09|10
1725548600000|2024-09-05 15:03:20|46.38|46.08|46.44|46.14|46.45|46.15|46.38|46.08|10
1725548610000|2024-09-05 15:03:30|46.45|46.15|46.43|46.13|46.45|46.15|46.41|46.11|15
1725548620000|2024-09-05 15:03:40|46.44|46.14|46.38|46.08|46.45|46.15|46.38|46.08|14
1725548630000|2024-09-05 15:03:50|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|8
1725548640000|2024-09-05 15:04:00|46.39|46.09|46.41|46.11|46.43|46.13|46.38|46.08|13
1725548650000|2024-09-05 15:04:10|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|16
1725548660000|2024-09-05 15:04:20|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|6
1725548670000|2024-09-05 15:04:30|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|5
1725548680000|2024-09-05 15:04:40|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|5
1725548690000|2024-09-05 15:04:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|10
1725548700000|2024-09-05 15:05:00|46.4|46.1|46.39|46.09|46.43|46.13|46.39|46.09|7
1725548710000|2024-09-05 15:05:10|46.38|46.08|46.46|46.16|46.46|46.16|46.37|46.07|11
1725548720000|2024-09-05 15:05:20|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725548730000|2024-09-05 15:05:30|46.48|46.18|46.44|46.14|46.48|46.18|46.43|46.13|13
1725548740000|2024-09-05 15:05:40|46.45|46.15|46.48|46.18|46.48|46.18|46.44|46.14|6
1725548750000|2024-09-05 15:05:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725548760000|2024-09-05 15:06:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|12
1725548770000|2024-09-05 15:06:10|46.51|46.21|46.53|46.23|46.55|46.25|46.5|46.2|15
1725548780000|2024-09-05 15:06:20|46.52|46.22|46.54|46.24|46.54|46.24|46.5|46.2|16
1725548790000|2024-09-05 15:06:30|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1725548800000|2024-09-05 15:06:40|46.55|46.25|46.53|46.23|46.55|46.25|46.52|46.22|7
1725548810000|2024-09-05 15:06:50|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|8
1725548820000|2024-09-05 15:07:00|46.52|46.22|46.53|46.23|46.55|46.25|46.51|46.21|10
1725548830000|2024-09-05 15:07:10|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|9
1725548840000|2024-09-05 15:07:20|46.53|46.23|46.54|46.24|46.55|46.25|46.51|46.21|16
1725548850000|2024-09-05 15:07:30|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725548860000|2024-09-05 15:07:40|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|6
1725548870000|2024-09-05 15:07:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|6
1725548880000|2024-09-05 15:08:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|4
1725548890000|2024-09-05 15:08:10|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|6
1725548900000|2024-09-05 15:08:20|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|6
1725548920000|2024-09-05 15:08:40|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1725548930000|2024-09-05 15:08:50|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725548940000|2024-09-05 15:09:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725548950000|2024-09-05 15:09:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725548960000|2024-09-05 15:09:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725548970000|2024-09-05 15:09:30|46.59|46.29|46.61|46.31|46.63|46.33|46.59|46.29|6
1725548980000|2024-09-05 15:09:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|6
1725548990000|2024-09-05 15:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1725549000000|2024-09-05 15:10:00|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|10
1725549010000|2024-09-05 15:10:10|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|6
1725549020000|2024-09-05 15:10:20|46.62|46.32|46.58|46.28|46.63|46.33|46.58|46.28|9
1725549030000|2024-09-05 15:10:30|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|11
1725549040000|2024-09-05 15:10:40|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1725549050000|2024-09-05 15:10:50|46.63|46.33|46.63|46.33|46.63|46.33|46.61|46.31|5
1725549060000|2024-09-05 15:11:00|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|8
1725549070000|2024-09-05 15:11:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|10
1725549080000|2024-09-05 15:11:20|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|7
1725549090000|2024-09-05 15:11:30|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|11
1725549100000|2024-09-05 15:11:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725549110000|2024-09-05 15:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1725549120000|2024-09-05 15:12:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725549130000|2024-09-05 15:12:10|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725549140000|2024-09-05 15:12:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725549150000|2024-09-05 15:12:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725549170000|2024-09-05 15:12:50|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1725549180000|2024-09-05 15:13:00|46.65|46.35|46.63|46.33|46.65|46.35|46.61|46.31|9
1725549190000|2024-09-05 15:13:10|46.62|46.32|46.6|46.3|46.63|46.33|46.59|46.29|13
1725549200000|2024-09-05 15:13:20|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|11
1725549210000|2024-09-05 15:13:30|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|7
1725549220000|2024-09-05 15:13:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725549230000|2024-09-05 15:13:50|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|4
1725549240000|2024-09-05 15:14:00|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|8
1725549250000|2024-09-05 15:14:10|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|12
1725549260000|2024-09-05 15:14:20|46.53|46.23|46.56|46.26|46.56|46.26|46.52|46.22|10
1725549270000|2024-09-05 15:14:30|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|10
1725549280000|2024-09-05 15:14:40|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725549290000|2024-09-05 15:14:50|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|4
1725549300000|2024-09-05 15:15:00|46.55|46.25|46.58|46.28|46.58|46.28|46.54|46.24|8
1725549310000|2024-09-05 15:15:10|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|8
1725549320000|2024-09-05 15:15:20|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|10
1725549330000|2024-09-05 15:15:30|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|10
1725549340000|2024-09-05 15:15:40|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|5
1725549350000|2024-09-05 15:15:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1725549360000|2024-09-05 15:16:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1725549370000|2024-09-05 15:16:10|46.61|46.31|46.6|46.3|46.64|46.34|46.6|46.3|16
1725549380000|2024-09-05 15:16:20|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|9
1725549390000|2024-09-05 15:16:30|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|6
1725549400000|2024-09-05 15:16:40|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725549410000|2024-09-05 15:16:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725549420000|2024-09-05 15:17:00|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|6
1725549430000|2024-09-05 15:17:10|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725549450000|2024-09-05 15:17:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725549460000|2024-09-05 15:17:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725549480000|2024-09-05 15:18:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725549490000|2024-09-05 15:18:10|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|4
1725549500000|2024-09-05 15:18:20|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|7
1725549510000|2024-09-05 15:18:30|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|4
1725549520000|2024-09-05 15:18:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725549530000|2024-09-05 15:18:50|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|3
1725549540000|2024-09-05 15:19:00|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|6
1725549550000|2024-09-05 15:19:10|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|8
1725549560000|2024-09-05 15:19:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725549570000|2024-09-05 15:19:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1725549580000|2024-09-05 15:19:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725549590000|2024-09-05 15:19:50|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725549600000|2024-09-05 15:20:00|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|7
1725549610000|2024-09-05 15:20:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725549620000|2024-09-05 15:20:20|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1725549630000|2024-09-05 15:20:30|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|6
1725549640000|2024-09-05 15:20:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725549650000|2024-09-05 15:20:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|9
1725549660000|2024-09-05 15:21:00|46.58|46.28|46.65|46.35|46.65|46.35|46.58|46.28|8
1725549670000|2024-09-05 15:21:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|10
1725549680000|2024-09-05 15:21:20|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|8
1725549690000|2024-09-05 15:21:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1725549710000|2024-09-05 15:21:50|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|7
1725549720000|2024-09-05 15:22:00|46.56|46.26|46.57|46.27|46.57|46.27|46.53|46.23|8
1725549730000|2024-09-05 15:22:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|7
1725549740000|2024-09-05 15:22:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725549750000|2024-09-05 15:22:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725549760000|2024-09-05 15:22:40|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1725549770000|2024-09-05 15:22:50|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725549780000|2024-09-05 15:23:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|6
1725549790000|2024-09-05 15:23:10|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|10
1725549800000|2024-09-05 15:23:20|46.53|46.23|46.53|46.23|46.55|46.25|46.53|46.23|7
1725549810000|2024-09-05 15:23:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1725549820000|2024-09-05 15:23:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1725549830000|2024-09-05 15:23:50|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|9
1725549840000|2024-09-05 15:24:00|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|12
1725549850000|2024-09-05 15:24:10|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|10
1725549860000|2024-09-05 15:24:20|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|6
1725549870000|2024-09-05 15:24:30|46.46|46.16|46.39|46.09|46.46|46.16|46.39|46.09|14
1725549880000|2024-09-05 15:24:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1725549890000|2024-09-05 15:24:50|46.41|46.11|46.39|46.09|46.42|46.12|46.39|46.09|7
1725549900000|2024-09-05 15:25:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725549910000|2024-09-05 15:25:10|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1725549920000|2024-09-05 15:25:20|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|7
1725549930000|2024-09-05 15:25:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725549940000|2024-09-05 15:25:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725549950000|2024-09-05 15:25:50|46.34|46.04|46.33|46.03|46.36|46.06|46.31|46.01|10
1725549960000|2024-09-05 15:26:00|46.32|46.02|46.33|46.03|46.33|46.03|46.28|45.98|15
1725549970000|2024-09-05 15:26:10|46.34|46.04|46.28|45.98|46.34|46.04|46.28|45.98|9
1725549980000|2024-09-05 15:26:20|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|10
1725549990000|2024-09-05 15:26:30|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|17
1725550000000|2024-09-05 15:26:40|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|9
1725550010000|2024-09-05 15:26:50|46.23|45.93|46.19|45.89|46.23|45.93|46.18|45.88|16
1725550020000|2024-09-05 15:27:00|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|5
1725550030000|2024-09-05 15:27:10|46.19|45.89|46.26|45.96|46.27|45.97|46.18|45.88|16
1725550040000|2024-09-05 15:27:20|46.27|45.97|46.27|45.97|46.29|45.99|46.25|45.95|13
1725550050000|2024-09-05 15:27:30|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|7
1725550060000|2024-09-05 15:27:40|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|8
1725550070000|2024-09-05 15:27:50|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1725550080000|2024-09-05 15:28:00|46.31|46.01|46.26|45.96|46.31|46.01|46.26|45.96|13
1725550090000|2024-09-05 15:28:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725550100000|2024-09-05 15:28:20|46.27|45.97|46.2|45.9|46.27|45.97|46.19|45.89|14
1725550110000|2024-09-05 15:28:30|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|13
1725550120000|2024-09-05 15:28:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|9
1725550130000|2024-09-05 15:28:50|46.18|45.88|46.13|45.83|46.18|45.88|46.11|45.81|16
1725550140000|2024-09-05 15:29:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|17
1725550150000|2024-09-05 15:29:10|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|9
1725550160000|2024-09-05 15:29:20|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1725550170000|2024-09-05 15:29:30|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1725550190000|2024-09-05 15:29:50|46.21|45.91|46.21|45.91|46.22|45.92|46.19|45.89|9
1725550200000|2024-09-05 15:30:00|46.2|45.9|46.11|45.81|46.2|45.9|46.11|45.81|12
1725550210000|2024-09-05 15:30:10|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|11
1725550220000|2024-09-05 15:30:20|46.09|45.79|46.1|45.8|46.1|45.8|46.07|45.77|13
1725550230000|2024-09-05 15:30:30|46.09|45.79|46.06|45.76|46.1|45.8|46.06|45.76|12
1725550240000|2024-09-05 15:30:40|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|10
1725550250000|2024-09-05 15:30:50|46.11|45.81|46.14|45.84|46.14|45.84|46.06|45.76|13
1725550260000|2024-09-05 15:31:00|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|12
1725550270000|2024-09-05 15:31:10|46.12|45.82|46.15|45.85|46.18|45.88|46.11|45.81|17
1725550280000|2024-09-05 15:31:20|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|10
1725550290000|2024-09-05 15:31:30|46.16|45.86|46.12|45.82|46.16|45.86|46.11|45.81|13
1725550300000|2024-09-05 15:31:40|46.13|45.83|46.13|45.83|46.15|45.85|46.12|45.82|15
1725550310000|2024-09-05 15:31:50|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|6
1725550320000|2024-09-05 15:32:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|10
1725550330000|2024-09-05 15:32:10|46.08|45.78|46.08|45.78|46.12|45.82|46.07|45.77|12
1725550340000|2024-09-05 15:32:20|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725550350000|2024-09-05 15:32:30|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|8
1725550360000|2024-09-05 15:32:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|11
1725550370000|2024-09-05 15:32:50|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|16
1725550380000|2024-09-05 15:33:00|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|15
1725550390000|2024-09-05 15:33:10|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|12
1725550400000|2024-09-05 15:33:20|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|5
1725550410000|2024-09-05 15:33:30|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|12
1725550420000|2024-09-05 15:33:40|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|8
1725550430000|2024-09-05 15:33:50|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|7
1725550440000|2024-09-05 15:34:00|46.05|45.75|46.11|45.81|46.11|45.81|46.05|45.75|8
1725550450000|2024-09-05 15:34:10|46.12|45.82|46.1|45.8|46.15|45.85|46.09|45.79|10
1725550460000|2024-09-05 15:34:20|46.11|45.81|46.15|45.85|46.15|45.85|46.1|45.8|13
1725550470000|2024-09-05 15:34:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1725550480000|2024-09-05 15:34:40|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|11
1725550490000|2024-09-05 15:34:50|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|9
1725550500000|2024-09-05 15:35:00|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725550510000|2024-09-05 15:35:10|46.18|45.88|46.17|45.87|46.18|45.88|46.15|45.85|15
1725550520000|2024-09-05 15:35:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|6
1725550530000|2024-09-05 15:35:30|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|9
1725550540000|2024-09-05 15:35:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|4
1725550550000|2024-09-05 15:35:50|46.21|45.91|46.23|45.93|46.24|45.94|46.21|45.91|13
1725550560000|2024-09-05 15:36:00|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|6
1725550570000|2024-09-05 15:36:10|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|9
1725550580000|2024-09-05 15:36:20|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725550590000|2024-09-05 15:36:30|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1725550600000|2024-09-05 15:36:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725550610000|2024-09-05 15:36:50|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|8
1725550620000|2024-09-05 15:37:00|46.33|46.03|46.37|46.07|46.37|46.07|46.33|46.03|10
1725550630000|2024-09-05 15:37:10|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|4
1725550640000|2024-09-05 15:37:20|46.36|46.06|46.32|46.02|46.37|46.07|46.32|46.02|7
1725550650000|2024-09-05 15:37:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|3
1725550660000|2024-09-05 15:37:40|46.33|46.03|46.34|46.04|46.35|46.05|46.32|46.02|13
1725550670000|2024-09-05 15:37:50|46.35|46.05|46.35|46.05|46.35|46.05|46.33|46.03|13
1725550680000|2024-09-05 15:38:00|46.34|46.04|46.4|46.1|46.4|46.1|46.33|46.03|14
1725550690000|2024-09-05 15:38:10|46.39|46.09|46.4|46.1|46.41|46.11|46.37|46.07|15
1725550700000|2024-09-05 15:38:20|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|12
1725550710000|2024-09-05 15:38:30|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|11
1725550720000|2024-09-05 15:38:40|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|7
1725550730000|2024-09-05 15:38:50|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|5
1725550740000|2024-09-05 15:39:00|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|14
1725550750000|2024-09-05 15:39:10|46.47|46.17|46.42|46.12|46.48|46.18|46.42|46.12|10
1725550760000|2024-09-05 15:39:20|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|14
1725550770000|2024-09-05 15:39:30|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|9
1725550780000|2024-09-05 15:39:40|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|7
1725550790000|2024-09-05 15:39:50|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725550800000|2024-09-05 15:40:00|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|14
1725550810000|2024-09-05 15:40:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725550820000|2024-09-05 15:40:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|4
1725550830000|2024-09-05 15:40:30|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|23
1725550840000|2024-09-05 15:40:40|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|15
1725550850000|2024-09-05 15:40:50|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|6
1725550860000|2024-09-05 15:41:00|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|8
1725550870000|2024-09-05 15:41:10|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|17
1725550880000|2024-09-05 15:41:20|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|14
1725550890000|2024-09-05 15:41:30|46.35|46.05|46.38|46.08|46.39|46.09|46.35|46.05|16
1725550900000|2024-09-05 15:41:40|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|10
1725550910000|2024-09-05 15:41:50|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|6
1725550920000|2024-09-05 15:42:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725550930000|2024-09-05 15:42:10|46.43|46.13|46.46|46.16|46.47|46.17|46.42|46.12|14
1725550940000|2024-09-05 15:42:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1725550950000|2024-09-05 15:42:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|8
1725550960000|2024-09-05 15:42:40|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|11
1725550970000|2024-09-05 15:42:50|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|6
1725550980000|2024-09-05 15:43:00|46.46|46.16|46.46|46.16|46.46|46.16|46.44|46.14|15
1725550990000|2024-09-05 15:43:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725551000000|2024-09-05 15:43:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725551010000|2024-09-05 15:43:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725551030000|2024-09-05 15:43:50|46.43|46.13|46.38|46.08|46.43|46.13|46.38|46.08|6
1725551040000|2024-09-05 15:44:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|8
1725551050000|2024-09-05 15:44:10|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725551060000|2024-09-05 15:44:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725551070000|2024-09-05 15:44:30|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|9
1725551080000|2024-09-05 15:44:40|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|6
1725551090000|2024-09-05 15:44:50|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725551100000|2024-09-05 15:45:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1725551110000|2024-09-05 15:45:10|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1725551120000|2024-09-05 15:45:20|46.39|46.09|46.42|46.12|46.43|46.13|46.39|46.09|12
1725551130000|2024-09-05 15:45:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725551140000|2024-09-05 15:45:40|46.42|46.12|46.43|46.13|46.45|46.15|46.42|46.12|10
1725551150000|2024-09-05 15:45:50|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|6
1725551160000|2024-09-05 15:46:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|19
1725551170000|2024-09-05 15:46:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725551180000|2024-09-05 15:46:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725551190000|2024-09-05 15:46:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725551200000|2024-09-05 15:46:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725551210000|2024-09-05 15:46:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|7
1725551220000|2024-09-05 15:47:00|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|7
1725551230000|2024-09-05 15:47:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|10
1725551240000|2024-09-05 15:47:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1725551250000|2024-09-05 15:47:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725551260000|2024-09-05 15:47:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|10
1725551270000|2024-09-05 15:47:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1725551280000|2024-09-05 15:48:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1725551290000|2024-09-05 15:48:10|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|9
1725551300000|2024-09-05 15:48:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725551310000|2024-09-05 15:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725551320000|2024-09-05 15:48:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|8
1725551330000|2024-09-05 15:48:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1725551340000|2024-09-05 15:49:00|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|11
1725551350000|2024-09-05 15:49:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725551360000|2024-09-05 15:49:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725551370000|2024-09-05 15:49:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725551380000|2024-09-05 15:49:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725551390000|2024-09-05 15:49:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725551400000|2024-09-05 15:50:00|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1725551410000|2024-09-05 15:50:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|11
1725551420000|2024-09-05 15:50:20|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|4
1725551430000|2024-09-05 15:50:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725551440000|2024-09-05 15:50:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725551450000|2024-09-05 15:50:50|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|11
1725551460000|2024-09-05 15:51:00|46.48|46.18|46.54|46.24|46.54|46.24|46.48|46.18|6
1725551470000|2024-09-05 15:51:10|46.53|46.23|46.55|46.25|46.55|46.25|46.52|46.22|15
1725551480000|2024-09-05 15:51:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725551490000|2024-09-05 15:51:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725551500000|2024-09-05 15:51:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|10
1725551510000|2024-09-05 15:51:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725551520000|2024-09-05 15:52:00|46.54|46.24|46.55|46.25|46.55|46.25|46.52|46.22|12
1725551530000|2024-09-05 15:52:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725551540000|2024-09-05 15:52:20|46.54|46.24|46.53|46.23|46.54|46.24|46.51|46.21|8
1725551550000|2024-09-05 15:52:30|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1725551570000|2024-09-05 15:52:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725551580000|2024-09-05 15:53:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1725551590000|2024-09-05 15:53:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725551600000|2024-09-05 15:53:20|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|4
1725551610000|2024-09-05 15:53:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725551620000|2024-09-05 15:53:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725551630000|2024-09-05 15:53:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725551640000|2024-09-05 15:54:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725551650000|2024-09-05 15:54:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725551660000|2024-09-05 15:54:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725551670000|2024-09-05 15:54:30|46.53|46.23|46.48|46.18|46.53|46.23|46.48|46.18|5
1725551680000|2024-09-05 15:54:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725551690000|2024-09-05 15:54:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725551700000|2024-09-05 15:55:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725551710000|2024-09-05 15:55:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725551720000|2024-09-05 15:55:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|10
1725551740000|2024-09-05 15:55:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|8
1725551750000|2024-09-05 15:55:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725551760000|2024-09-05 15:56:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725551770000|2024-09-05 15:56:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725551780000|2024-09-05 15:56:20|46.52|46.22|46.5|46.2|46.54|46.24|46.5|46.2|10
1725551790000|2024-09-05 15:56:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725551800000|2024-09-05 15:56:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|7
1725551820000|2024-09-05 15:57:00|46.46|46.16|46.45|46.15|46.46|46.16|46.43|46.13|6
1725551830000|2024-09-05 15:57:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725551840000|2024-09-05 15:57:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1725551850000|2024-09-05 15:57:30|46.45|46.15|46.42|46.12|46.45|46.15|46.4|46.1|8
1725551860000|2024-09-05 15:57:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1725551870000|2024-09-05 15:57:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725551880000|2024-09-05 15:58:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725551890000|2024-09-05 15:58:10|46.39|46.09|46.37|46.07|46.4|46.1|46.37|46.07|5
1725551900000|2024-09-05 15:58:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|7
1725551910000|2024-09-05 15:58:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725551920000|2024-09-05 15:58:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725551930000|2024-09-05 15:58:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725551940000|2024-09-05 15:59:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725551950000|2024-09-05 15:59:10|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|10
1725551960000|2024-09-05 15:59:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|5
1725551970000|2024-09-05 15:59:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725551980000|2024-09-05 15:59:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725552000000|2024-09-05 16:00:00|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|3
1725552010000|2024-09-05 16:00:10|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1725552020000|2024-09-05 16:00:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725552030000|2024-09-05 16:00:30|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|10
1725552040000|2024-09-05 16:00:40|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|9
1725552050000|2024-09-05 16:00:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725552060000|2024-09-05 16:01:00|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|9
1725552070000|2024-09-05 16:01:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725552080000|2024-09-05 16:01:20|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|6
1725552090000|2024-09-05 16:01:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552100000|2024-09-05 16:01:40|46.46|46.16|46.46|46.16|46.48|46.18|46.45|46.15|12
1725552110000|2024-09-05 16:01:50|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|7
1725552120000|2024-09-05 16:02:00|46.5|46.2|46.49|46.19|46.5|46.2|46.47|46.17|12
1725552130000|2024-09-05 16:02:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|8
1725552140000|2024-09-05 16:02:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725552150000|2024-09-05 16:02:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725552160000|2024-09-05 16:02:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725552170000|2024-09-05 16:02:50|46.52|46.22|46.47|46.17|46.52|46.22|46.47|46.17|8
1725552180000|2024-09-05 16:03:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725552190000|2024-09-05 16:03:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725552200000|2024-09-05 16:03:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725552210000|2024-09-05 16:03:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725552220000|2024-09-05 16:03:40|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725552230000|2024-09-05 16:03:50|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|4
1725552240000|2024-09-05 16:04:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|6
1725552260000|2024-09-05 16:04:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725552290000|2024-09-05 16:04:50|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|4
1725552300000|2024-09-05 16:05:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725552310000|2024-09-05 16:05:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725552320000|2024-09-05 16:05:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725552330000|2024-09-05 16:05:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725552340000|2024-09-05 16:05:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725552350000|2024-09-05 16:05:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725552360000|2024-09-05 16:06:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725552370000|2024-09-05 16:06:10|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|4
1725552380000|2024-09-05 16:06:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1725552420000|2024-09-05 16:07:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725552440000|2024-09-05 16:07:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|12
1725552450000|2024-09-05 16:07:30|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725552460000|2024-09-05 16:07:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725552470000|2024-09-05 16:07:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725552480000|2024-09-05 16:08:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725552490000|2024-09-05 16:08:10|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|5
1725552500000|2024-09-05 16:08:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725552540000|2024-09-05 16:09:00|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1725552550000|2024-09-05 16:09:10|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|5
1725552560000|2024-09-05 16:09:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1725552570000|2024-09-05 16:09:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725552580000|2024-09-05 16:09:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725552590000|2024-09-05 16:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725552600000|2024-09-05 16:10:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725552610000|2024-09-05 16:10:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725552620000|2024-09-05 16:10:20|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|4
1725552630000|2024-09-05 16:10:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725552640000|2024-09-05 16:10:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725552650000|2024-09-05 16:10:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725552660000|2024-09-05 16:11:00|46.54|46.24|46.5|46.2|46.54|46.24|46.5|46.2|3
1725552670000|2024-09-05 16:11:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552680000|2024-09-05 16:11:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725552690000|2024-09-05 16:11:30|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|8
1725552700000|2024-09-05 16:11:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725552710000|2024-09-05 16:11:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725552720000|2024-09-05 16:12:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552740000|2024-09-05 16:12:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552750000|2024-09-05 16:12:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725552780000|2024-09-05 16:13:00|46.43|46.13|46.45|46.15|46.45|46.15|46.42|46.12|5
1725552820000|2024-09-05 16:13:40|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1725552830000|2024-09-05 16:13:50|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1725552840000|2024-09-05 16:14:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725552850000|2024-09-05 16:14:10|46.51|46.21|46.53|46.23|46.54|46.24|46.51|46.21|5
1725552870000|2024-09-05 16:14:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725552880000|2024-09-05 16:14:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725552900000|2024-09-05 16:15:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725552910000|2024-09-05 16:15:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725552920000|2024-09-05 16:15:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725552930000|2024-09-05 16:15:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725552940000|2024-09-05 16:15:40|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|6
1725552950000|2024-09-05 16:15:50|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|8
1725552960000|2024-09-05 16:16:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725552970000|2024-09-05 16:16:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552980000|2024-09-05 16:16:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552990000|2024-09-05 16:16:30|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|4
1725553000000|2024-09-05 16:16:40|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1725553010000|2024-09-05 16:16:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725553020000|2024-09-05 16:17:00|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1725553030000|2024-09-05 16:17:10|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|5
1725553040000|2024-09-05 16:17:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725553050000|2024-09-05 16:17:30|46.46|46.16|46.42|46.12|46.46|46.16|46.41|46.11|7
1725553060000|2024-09-05 16:17:40|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|7
1725553070000|2024-09-05 16:17:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725553080000|2024-09-05 16:18:00|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|5
1725553090000|2024-09-05 16:18:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725553100000|2024-09-05 16:18:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725553110000|2024-09-05 16:18:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725553120000|2024-09-05 16:18:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725553140000|2024-09-05 16:19:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725553150000|2024-09-05 16:19:10|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|5
1725553160000|2024-09-05 16:19:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725553170000|2024-09-05 16:19:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725553180000|2024-09-05 16:19:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1725553190000|2024-09-05 16:19:50|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|7
1725553200000|2024-09-05 16:20:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1725553210000|2024-09-05 16:20:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725553220000|2024-09-05 16:20:20|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1725553230000|2024-09-05 16:20:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1725553240000|2024-09-05 16:20:40|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725553250000|2024-09-05 16:20:50|46.26|45.96|46.28|45.98|46.3|46|46.26|45.96|12
1725553260000|2024-09-05 16:21:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|7
1725553270000|2024-09-05 16:21:10|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|10
1725553280000|2024-09-05 16:21:20|46.28|45.98|46.37|46.07|46.37|46.07|46.28|45.98|6
1725553290000|2024-09-05 16:21:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725553300000|2024-09-05 16:21:40|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1725553310000|2024-09-05 16:21:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725553320000|2024-09-05 16:22:00|46.41|46.11|46.4|46.1|46.42|46.12|46.39|46.09|8
1725553330000|2024-09-05 16:22:10|46.39|46.09|46.44|46.14|46.44|46.14|46.39|46.09|5
1725553340000|2024-09-05 16:22:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725553350000|2024-09-05 16:22:30|46.44|46.14|46.41|46.11|46.45|46.15|46.41|46.11|6
1725553360000|2024-09-05 16:22:40|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|8
1725553370000|2024-09-05 16:22:50|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|4
1725553380000|2024-09-05 16:23:00|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1725553390000|2024-09-05 16:23:10|46.46|46.16|46.45|46.15|46.48|46.18|46.45|46.15|8
1725553400000|2024-09-05 16:23:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725553410000|2024-09-05 16:23:30|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1725553420000|2024-09-05 16:23:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|11
1725553440000|2024-09-05 16:24:00|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1725553450000|2024-09-05 16:24:10|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725553460000|2024-09-05 16:24:20|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|6
1725553470000|2024-09-05 16:24:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725553480000|2024-09-05 16:24:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725553490000|2024-09-05 16:24:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725553500000|2024-09-05 16:25:00|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|10
1725553510000|2024-09-05 16:25:10|46.43|46.13|46.46|46.16|46.47|46.17|46.41|46.11|18
1725553520000|2024-09-05 16:25:20|46.45|46.15|46.47|46.17|46.47|46.17|46.43|46.13|12
1725553530000|2024-09-05 16:25:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725553540000|2024-09-05 16:25:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725553550000|2024-09-05 16:25:50|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1725553560000|2024-09-05 16:26:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725553570000|2024-09-05 16:26:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725553580000|2024-09-05 16:26:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725553590000|2024-09-05 16:26:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|7
1725553600000|2024-09-05 16:26:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725553610000|2024-09-05 16:26:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725553620000|2024-09-05 16:27:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725553630000|2024-09-05 16:27:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1725553640000|2024-09-05 16:27:20|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|6
1725553650000|2024-09-05 16:27:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1725553660000|2024-09-05 16:27:40|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|3
1725553680000|2024-09-05 16:28:00|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1725553690000|2024-09-05 16:28:10|46.45|46.15|46.46|46.16|46.48|46.18|46.44|46.14|9
1725553700000|2024-09-05 16:28:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725553710000|2024-09-05 16:28:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1725553720000|2024-09-05 16:28:40|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|7
1725553730000|2024-09-05 16:28:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|2
1725553740000|2024-09-05 16:29:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725553750000|2024-09-05 16:29:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725553760000|2024-09-05 16:29:20|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|6
1725553770000|2024-09-05 16:29:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|7
1725553780000|2024-09-05 16:29:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725553790000|2024-09-05 16:29:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725553800000|2024-09-05 16:30:00|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1725553810000|2024-09-05 16:30:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1725553820000|2024-09-05 16:30:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1725553830000|2024-09-05 16:30:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725553840000|2024-09-05 16:30:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725553850000|2024-09-05 16:30:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|7
1725553860000|2024-09-05 16:31:00|46.39|46.09|46.38|46.08|46.41|46.11|46.38|46.08|10
1725553870000|2024-09-05 16:31:10|46.39|46.09|46.39|46.09|46.4|46.1|46.37|46.07|5
1725553900000|2024-09-05 16:31:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725553910000|2024-09-05 16:31:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725553920000|2024-09-05 16:32:00|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|4
1725553930000|2024-09-05 16:32:10|46.41|46.11|46.43|46.13|46.46|46.16|46.4|46.1|11
1725553940000|2024-09-05 16:32:20|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1725553950000|2024-09-05 16:32:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725553960000|2024-09-05 16:32:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725553970000|2024-09-05 16:32:50|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725553980000|2024-09-05 16:33:00|46.38|46.08|46.32|46.02|46.38|46.08|46.32|46.02|13
1725553990000|2024-09-05 16:33:10|46.31|46.01|46.33|46.03|46.34|46.04|46.3|46|9
1725554000000|2024-09-05 16:33:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725554010000|2024-09-05 16:33:30|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|5
1725554020000|2024-09-05 16:33:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725554030000|2024-09-05 16:33:50|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|8
1725554040000|2024-09-05 16:34:00|46.33|46.03|46.35|46.05|46.36|46.06|46.33|46.03|8
1725554050000|2024-09-05 16:34:10|46.36|46.06|46.37|46.07|46.39|46.09|46.36|46.06|6
1725554060000|2024-09-05 16:34:20|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1725554070000|2024-09-05 16:34:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725554090000|2024-09-05 16:34:50|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|4
1725554110000|2024-09-05 16:35:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725554120000|2024-09-05 16:35:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725554130000|2024-09-05 16:35:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725554140000|2024-09-05 16:35:40|46.45|46.15|46.47|46.17|46.48|46.18|46.44|46.14|5
1725554150000|2024-09-05 16:35:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725554160000|2024-09-05 16:36:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725554170000|2024-09-05 16:36:10|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|7
1725554180000|2024-09-05 16:36:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554190000|2024-09-05 16:36:30|46.5|46.2|46.5|46.2|46.52|46.22|46.49|46.19|9
1725554200000|2024-09-05 16:36:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554210000|2024-09-05 16:36:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725554220000|2024-09-05 16:37:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554240000|2024-09-05 16:37:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1725554250000|2024-09-05 16:37:30|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725554270000|2024-09-05 16:37:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725554280000|2024-09-05 16:38:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725554290000|2024-09-05 16:38:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725554300000|2024-09-05 16:38:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725554310000|2024-09-05 16:38:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554320000|2024-09-05 16:38:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725554330000|2024-09-05 16:38:50|46.5|46.2|46.49|46.19|46.51|46.21|46.48|46.18|9
1725554340000|2024-09-05 16:39:00|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|11
1725554350000|2024-09-05 16:39:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725554360000|2024-09-05 16:39:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725554370000|2024-09-05 16:39:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554380000|2024-09-05 16:39:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554390000|2024-09-05 16:39:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554400000|2024-09-05 16:40:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554420000|2024-09-05 16:40:20|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|3
1725554430000|2024-09-05 16:40:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554450000|2024-09-05 16:40:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725554460000|2024-09-05 16:41:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1725554500000|2024-09-05 16:41:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725554520000|2024-09-05 16:42:00|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|6
1725554530000|2024-09-05 16:42:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725554540000|2024-09-05 16:42:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1725554550000|2024-09-05 16:42:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725554580000|2024-09-05 16:43:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725554590000|2024-09-05 16:43:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725554600000|2024-09-05 16:43:20|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725554610000|2024-09-05 16:43:30|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|4
1725554620000|2024-09-05 16:43:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725554660000|2024-09-05 16:44:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725554670000|2024-09-05 16:44:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725554680000|2024-09-05 16:44:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725554700000|2024-09-05 16:45:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554710000|2024-09-05 16:45:10|46.52|46.22|46.51|46.21|46.53|46.23|46.5|46.2|5
1725554720000|2024-09-05 16:45:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|7
1725554730000|2024-09-05 16:45:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|3
1725554740000|2024-09-05 16:45:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554760000|2024-09-05 16:46:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725554780000|2024-09-05 16:46:20|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|5
1725554790000|2024-09-05 16:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725554800000|2024-09-05 16:46:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725554820000|2024-09-05 16:47:00|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|5
1725554830000|2024-09-05 16:47:10|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725554850000|2024-09-05 16:47:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554860000|2024-09-05 16:47:40|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|5
1725554870000|2024-09-05 16:47:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554880000|2024-09-05 16:48:00|46.48|46.18|46.46|46.16|46.48|46.18|46.44|46.14|11
1725554890000|2024-09-05 16:48:10|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|13
1725554900000|2024-09-05 16:48:20|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|2
1725554910000|2024-09-05 16:48:30|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|7
1725554930000|2024-09-05 16:48:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725554940000|2024-09-05 16:49:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554950000|2024-09-05 16:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725554960000|2024-09-05 16:49:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725554970000|2024-09-05 16:49:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725554980000|2024-09-05 16:49:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725554990000|2024-09-05 16:49:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725555000000|2024-09-05 16:50:00|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725555010000|2024-09-05 16:50:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725555020000|2024-09-05 16:50:20|46.37|46.07|46.35|46.05|46.38|46.08|46.35|46.05|5
1725555030000|2024-09-05 16:50:30|46.33|46.03|46.33|46.03|46.33|46.03|46.3|46|5
1725555040000|2024-09-05 16:50:40|46.34|46.04|46.36|46.06|46.38|46.08|46.34|46.04|10
1725555050000|2024-09-05 16:50:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725555060000|2024-09-05 16:51:00|46.33|46.03|46.38|46.08|46.39|46.09|46.33|46.03|9
1725555070000|2024-09-05 16:51:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725555090000|2024-09-05 16:51:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725555110000|2024-09-05 16:51:50|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|5
1725555120000|2024-09-05 16:52:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725555130000|2024-09-05 16:52:10|46.39|46.09|46.32|46.02|46.39|46.09|46.32|46.02|6
1725555140000|2024-09-05 16:52:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725555150000|2024-09-05 16:52:30|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|6
1725555170000|2024-09-05 16:52:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725555180000|2024-09-05 16:53:00|46.34|46.04|46.31|46.01|46.35|46.05|46.31|46.01|6
1725555200000|2024-09-05 16:53:20|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|3
1725555210000|2024-09-05 16:53:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725555220000|2024-09-05 16:53:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725555230000|2024-09-05 16:53:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725555240000|2024-09-05 16:54:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725555250000|2024-09-05 16:54:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725555260000|2024-09-05 16:54:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1725555270000|2024-09-05 16:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555280000|2024-09-05 16:54:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|3
1725555290000|2024-09-05 16:54:50|46.25|45.95|46.27|45.97|46.27|45.97|46.22|45.92|7
1725555300000|2024-09-05 16:55:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555310000|2024-09-05 16:55:10|46.27|45.97|46.22|45.92|46.27|45.97|46.22|45.92|4
1725555320000|2024-09-05 16:55:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725555330000|2024-09-05 16:55:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1725555340000|2024-09-05 16:55:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1725555350000|2024-09-05 16:55:50|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|6
1725555360000|2024-09-05 16:56:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1725555370000|2024-09-05 16:56:10|46.28|45.98|46.27|45.97|46.3|46|46.27|45.97|6
1725555380000|2024-09-05 16:56:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|5
1725555390000|2024-09-05 16:56:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725555400000|2024-09-05 16:56:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725555410000|2024-09-05 16:56:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725555420000|2024-09-05 16:57:00|46.29|45.99|46.31|46.01|46.33|46.03|46.29|45.99|5
1725555440000|2024-09-05 16:57:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1725555450000|2024-09-05 16:57:30|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|4
1725555460000|2024-09-05 16:57:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725555470000|2024-09-05 16:57:50|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|10
1725555480000|2024-09-05 16:58:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725555490000|2024-09-05 16:58:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725555500000|2024-09-05 16:58:20|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|5
1725555510000|2024-09-05 16:58:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725555520000|2024-09-05 16:58:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725555530000|2024-09-05 16:58:50|46.37|46.07|46.39|46.09|46.4|46.1|46.36|46.06|6
1725555540000|2024-09-05 16:59:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725555550000|2024-09-05 16:59:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725555560000|2024-09-05 16:59:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725555570000|2024-09-05 16:59:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725555580000|2024-09-05 16:59:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|5
1725555600000|2024-09-05 17:00:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725555610000|2024-09-05 17:00:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725555620000|2024-09-05 17:00:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|5
1725555630000|2024-09-05 17:00:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725555640000|2024-09-05 17:00:40|46.36|46.06|46.34|46.04|46.37|46.07|46.32|46.02|8
1725555650000|2024-09-05 17:00:50|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|5
1725555660000|2024-09-05 17:01:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725555670000|2024-09-05 17:01:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725555680000|2024-09-05 17:01:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725555690000|2024-09-05 17:01:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1725555700000|2024-09-05 17:01:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|13
1725555710000|2024-09-05 17:01:50|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1725555720000|2024-09-05 17:02:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725555730000|2024-09-05 17:02:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725555740000|2024-09-05 17:02:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725555750000|2024-09-05 17:02:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725555760000|2024-09-05 17:02:40|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|8
1725555780000|2024-09-05 17:03:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|7
1725555790000|2024-09-05 17:03:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725555800000|2024-09-05 17:03:20|46.34|46.04|46.33|46.03|46.34|46.04|46.31|46.01|6
1725555810000|2024-09-05 17:03:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725555830000|2024-09-05 17:03:50|46.33|46.03|46.3|46|46.33|46.03|46.3|46|3
1725555840000|2024-09-05 17:04:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725555850000|2024-09-05 17:04:10|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|6
1725555860000|2024-09-05 17:04:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725555870000|2024-09-05 17:04:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555880000|2024-09-05 17:04:40|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|5
1725555890000|2024-09-05 17:04:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1725555900000|2024-09-05 17:05:00|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1725555910000|2024-09-05 17:05:10|46.31|46.01|46.34|46.04|46.35|46.05|46.31|46.01|10
1725555920000|2024-09-05 17:05:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725555930000|2024-09-05 17:05:30|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|5
1725555940000|2024-09-05 17:05:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725555950000|2024-09-05 17:05:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725555960000|2024-09-05 17:06:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1725555970000|2024-09-05 17:06:10|46.3|46|46.3|46|46.31|46.01|46.28|45.98|7
1725555980000|2024-09-05 17:06:20|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|5
1725556000000|2024-09-05 17:06:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725556020000|2024-09-05 17:07:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725556030000|2024-09-05 17:07:10|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|7
1725556040000|2024-09-05 17:07:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725556050000|2024-09-05 17:07:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725556060000|2024-09-05 17:07:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725556080000|2024-09-05 17:08:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725556090000|2024-09-05 17:08:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725556100000|2024-09-05 17:08:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|7
1725556110000|2024-09-05 17:08:30|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725556120000|2024-09-05 17:08:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725556140000|2024-09-05 17:09:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725556150000|2024-09-05 17:09:10|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|6
1725556160000|2024-09-05 17:09:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725556170000|2024-09-05 17:09:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725556180000|2024-09-05 17:09:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|7
1725556190000|2024-09-05 17:09:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725556200000|2024-09-05 17:10:00|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|7
1725556210000|2024-09-05 17:10:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725556220000|2024-09-05 17:10:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725556230000|2024-09-05 17:10:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725556240000|2024-09-05 17:10:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725556260000|2024-09-05 17:11:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725556270000|2024-09-05 17:11:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725556280000|2024-09-05 17:11:20|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|8
1725556290000|2024-09-05 17:11:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725556300000|2024-09-05 17:11:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556310000|2024-09-05 17:11:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725556320000|2024-09-05 17:12:00|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|8
1725556330000|2024-09-05 17:12:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725556340000|2024-09-05 17:12:20|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725556350000|2024-09-05 17:12:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556360000|2024-09-05 17:12:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725556380000|2024-09-05 17:13:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725556390000|2024-09-05 17:13:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725556410000|2024-09-05 17:13:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725556450000|2024-09-05 17:14:10|46.43|46.13|46.48|46.18|46.49|46.19|46.43|46.13|8
1725556460000|2024-09-05 17:14:20|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|4
1725556470000|2024-09-05 17:14:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725556480000|2024-09-05 17:14:40|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|3
1725556490000|2024-09-05 17:14:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556500000|2024-09-05 17:15:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725556510000|2024-09-05 17:15:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725556520000|2024-09-05 17:15:20|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1725556530000|2024-09-05 17:15:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725556560000|2024-09-05 17:16:00|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1725556570000|2024-09-05 17:16:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725556580000|2024-09-05 17:16:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725556590000|2024-09-05 17:16:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725556600000|2024-09-05 17:16:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725556610000|2024-09-05 17:16:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725556620000|2024-09-05 17:17:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556630000|2024-09-05 17:17:10|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|5
1725556640000|2024-09-05 17:17:20|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725556650000|2024-09-05 17:17:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556660000|2024-09-05 17:17:40|46.51|46.21|46.49|46.19|46.52|46.22|46.48|46.18|8
1725556670000|2024-09-05 17:17:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725556680000|2024-09-05 17:18:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725556690000|2024-09-05 17:18:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556700000|2024-09-05 17:18:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725556720000|2024-09-05 17:18:40|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|4
1725556730000|2024-09-05 17:18:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725556740000|2024-09-05 17:19:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1725556750000|2024-09-05 17:19:10|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725556760000|2024-09-05 17:19:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725556770000|2024-09-05 17:19:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725556800000|2024-09-05 17:20:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|9
1725556810000|2024-09-05 17:20:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725556820000|2024-09-05 17:20:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|5
1725556830000|2024-09-05 17:20:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725556840000|2024-09-05 17:20:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725556850000|2024-09-05 17:20:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|7
1725556860000|2024-09-05 17:21:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725556870000|2024-09-05 17:21:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725556880000|2024-09-05 17:21:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725556890000|2024-09-05 17:21:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|12
1725556900000|2024-09-05 17:21:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725556910000|2024-09-05 17:21:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725556930000|2024-09-05 17:22:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725556940000|2024-09-05 17:22:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725556950000|2024-09-05 17:22:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725556960000|2024-09-05 17:22:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725556970000|2024-09-05 17:22:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1725556980000|2024-09-05 17:23:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725556990000|2024-09-05 17:23:10|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1725557000000|2024-09-05 17:23:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557010000|2024-09-05 17:23:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725557020000|2024-09-05 17:23:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725557040000|2024-09-05 17:24:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725557050000|2024-09-05 17:24:10|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|8
1725557060000|2024-09-05 17:24:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725557080000|2024-09-05 17:24:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|20
1725557090000|2024-09-05 17:24:50|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|15
1725557100000|2024-09-05 17:25:00|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|21
1725557110000|2024-09-05 17:25:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725557120000|2024-09-05 17:25:20|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725557130000|2024-09-05 17:25:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1725557140000|2024-09-05 17:25:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725557150000|2024-09-05 17:25:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557160000|2024-09-05 17:26:00|46.62|46.32|46.66|46.36|46.69|46.39|46.62|46.32|9
1725557170000|2024-09-05 17:26:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725557180000|2024-09-05 17:26:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725557190000|2024-09-05 17:26:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725557200000|2024-09-05 17:26:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725557210000|2024-09-05 17:26:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725557220000|2024-09-05 17:27:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557230000|2024-09-05 17:27:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725557240000|2024-09-05 17:27:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1725557250000|2024-09-05 17:27:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725557260000|2024-09-05 17:27:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557270000|2024-09-05 17:27:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725557280000|2024-09-05 17:28:00|46.58|46.28|46.55|46.25|46.59|46.29|46.55|46.25|6
1725557300000|2024-09-05 17:28:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725557310000|2024-09-05 17:28:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725557320000|2024-09-05 17:28:40|46.51|46.21|46.52|46.22|46.54|46.24|46.51|46.21|8
1725557330000|2024-09-05 17:28:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725557340000|2024-09-05 17:29:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|9
1725557350000|2024-09-05 17:29:10|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|8
1725557370000|2024-09-05 17:29:30|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1725557380000|2024-09-05 17:29:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|14
1725557390000|2024-09-05 17:29:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725557400000|2024-09-05 17:30:00|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|12
1725557410000|2024-09-05 17:30:10|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|9
1725557420000|2024-09-05 17:30:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|6
1725557430000|2024-09-05 17:30:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725557450000|2024-09-05 17:30:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725557460000|2024-09-05 17:31:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725557470000|2024-09-05 17:31:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725557480000|2024-09-05 17:31:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725557490000|2024-09-05 17:31:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725557500000|2024-09-05 17:31:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557510000|2024-09-05 17:31:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|9
1725557520000|2024-09-05 17:32:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725557530000|2024-09-05 17:32:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557570000|2024-09-05 17:32:50|46.54|46.24|46.54|46.24|46.54|46.24|46.52|46.22|4
1725557580000|2024-09-05 17:33:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|7
1725557590000|2024-09-05 17:33:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725557600000|2024-09-05 17:33:20|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1725557610000|2024-09-05 17:33:30|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725557620000|2024-09-05 17:33:40|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|8
1725557630000|2024-09-05 17:33:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725557640000|2024-09-05 17:34:00|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|8
1725557650000|2024-09-05 17:34:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725557660000|2024-09-05 17:34:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725557670000|2024-09-05 17:34:30|46.48|46.18|46.53|46.23|46.54|46.24|46.48|46.18|9
1725557680000|2024-09-05 17:34:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|9
1725557690000|2024-09-05 17:34:50|46.51|46.21|46.57|46.27|46.57|46.27|46.51|46.21|15
1725557700000|2024-09-05 17:35:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1725557710000|2024-09-05 17:35:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|6
1725557720000|2024-09-05 17:35:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|5
1725557730000|2024-09-05 17:35:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725557740000|2024-09-05 17:35:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725557750000|2024-09-05 17:35:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557760000|2024-09-05 17:36:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|12
1725557770000|2024-09-05 17:36:10|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|7
1725557780000|2024-09-05 17:36:20|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|4
1725557790000|2024-09-05 17:36:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|5
1725557800000|2024-09-05 17:36:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|12
1725557810000|2024-09-05 17:36:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725557820000|2024-09-05 17:37:00|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|7
1725557830000|2024-09-05 17:37:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725557840000|2024-09-05 17:37:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725557850000|2024-09-05 17:37:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725557860000|2024-09-05 17:37:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725557870000|2024-09-05 17:37:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725557880000|2024-09-05 17:38:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|7
1725557890000|2024-09-05 17:38:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725557900000|2024-09-05 17:38:20|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|12
1725557920000|2024-09-05 17:38:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725557930000|2024-09-05 17:38:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1725557940000|2024-09-05 17:39:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1725557950000|2024-09-05 17:39:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|12
1725557960000|2024-09-05 17:39:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725557970000|2024-09-05 17:39:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1725557980000|2024-09-05 17:39:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725558000000|2024-09-05 17:40:00|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|4
1725558010000|2024-09-05 17:40:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1725558020000|2024-09-05 17:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725558030000|2024-09-05 17:40:30|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|9
1725558040000|2024-09-05 17:40:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|8
1725558050000|2024-09-05 17:40:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725558060000|2024-09-05 17:41:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725558070000|2024-09-05 17:41:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725558080000|2024-09-05 17:41:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725558090000|2024-09-05 17:41:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725558100000|2024-09-05 17:41:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|10
1725558110000|2024-09-05 17:41:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725558120000|2024-09-05 17:42:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725558130000|2024-09-05 17:42:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725558150000|2024-09-05 17:42:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|6
1725558160000|2024-09-05 17:42:40|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|5
1725558170000|2024-09-05 17:42:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725558200000|2024-09-05 17:43:20|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|6
1725558210000|2024-09-05 17:43:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725558220000|2024-09-05 17:43:40|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|11
1725558230000|2024-09-05 17:43:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|8
1725558240000|2024-09-05 17:44:00|46.6|46.3|46.68|46.38|46.68|46.38|46.6|46.3|12
1725558250000|2024-09-05 17:44:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1725558260000|2024-09-05 17:44:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725558270000|2024-09-05 17:44:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725558280000|2024-09-05 17:44:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725558290000|2024-09-05 17:44:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725558300000|2024-09-05 17:45:00|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1725558310000|2024-09-05 17:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725558320000|2024-09-05 17:45:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725558330000|2024-09-05 17:45:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725558340000|2024-09-05 17:45:40|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|12
1725558350000|2024-09-05 17:45:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1725558360000|2024-09-05 17:46:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|4
1725558370000|2024-09-05 17:46:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|8
1725558380000|2024-09-05 17:46:20|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|8
1725558390000|2024-09-05 17:46:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|9
1725558400000|2024-09-05 17:46:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725558410000|2024-09-05 17:46:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1725558420000|2024-09-05 17:47:00|46.78|46.48|46.77|46.47|46.8|46.5|46.77|46.47|10
1725558430000|2024-09-05 17:47:10|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|10
1725558440000|2024-09-05 17:47:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|6
1725558450000|2024-09-05 17:47:30|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|9
1725558460000|2024-09-05 17:47:40|46.77|46.47|46.79|46.49|46.81|46.51|46.76|46.46|14
1725558470000|2024-09-05 17:47:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725558480000|2024-09-05 17:48:00|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|12
1725558490000|2024-09-05 17:48:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|7
1725558500000|2024-09-05 17:48:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|9
1725558510000|2024-09-05 17:48:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725558520000|2024-09-05 17:48:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1725558530000|2024-09-05 17:48:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725558540000|2024-09-05 17:49:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725558550000|2024-09-05 17:49:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1725558570000|2024-09-05 17:49:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1725558580000|2024-09-05 17:49:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725558590000|2024-09-05 17:49:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|6
1725558600000|2024-09-05 17:50:00|46.83|46.53|46.87|46.57|46.87|46.57|46.83|46.53|4
1725558610000|2024-09-05 17:50:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725558630000|2024-09-05 17:50:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725558640000|2024-09-05 17:50:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725558650000|2024-09-05 17:50:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725558660000|2024-09-05 17:51:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725558670000|2024-09-05 17:51:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725558690000|2024-09-05 17:51:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|13
1725558700000|2024-09-05 17:51:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1725558720000|2024-09-05 17:52:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|8
1725558730000|2024-09-05 17:52:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725558740000|2024-09-05 17:52:20|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1725558750000|2024-09-05 17:52:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725558760000|2024-09-05 17:52:40|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|11
1725558770000|2024-09-05 17:52:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725558780000|2024-09-05 17:53:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725558790000|2024-09-05 17:53:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|8
1725558800000|2024-09-05 17:53:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725558810000|2024-09-05 17:53:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725558820000|2024-09-05 17:53:40|46.91|46.61|46.97|46.67|46.98|46.68|46.91|46.61|7
1725558830000|2024-09-05 17:53:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1725558840000|2024-09-05 17:54:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725558850000|2024-09-05 17:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725558860000|2024-09-05 17:54:20|46.96|46.66|46.91|46.61|46.98|46.68|46.91|46.61|7
1725558870000|2024-09-05 17:54:30|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|6
1725558880000|2024-09-05 17:54:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725558890000|2024-09-05 17:54:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725558900000|2024-09-05 17:55:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725558910000|2024-09-05 17:55:10|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725558950000|2024-09-05 17:55:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1725558960000|2024-09-05 17:56:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725558970000|2024-09-05 17:56:10|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1725558990000|2024-09-05 17:56:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1725559000000|2024-09-05 17:56:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1725559010000|2024-09-05 17:56:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725559020000|2024-09-05 17:57:00|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1725559030000|2024-09-05 17:57:10|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725559040000|2024-09-05 17:57:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1725559050000|2024-09-05 17:57:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725559060000|2024-09-05 17:57:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725559080000|2024-09-05 17:58:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725559090000|2024-09-05 17:58:10|46.9|46.6|46.95|46.65|46.95|46.65|46.9|46.6|5
1725559110000|2024-09-05 17:58:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725559120000|2024-09-05 17:58:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725559130000|2024-09-05 17:58:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725559140000|2024-09-05 17:59:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725559160000|2024-09-05 17:59:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725559170000|2024-09-05 17:59:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725559200000|2024-09-05 18:00:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1725559210000|2024-09-05 18:00:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725559220000|2024-09-05 18:00:20|47.01|46.71|47.02|46.72|47.09|46.79|47.01|46.71|13
1725559230000|2024-09-05 18:00:30|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|5
1725559240000|2024-09-05 18:00:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725559260000|2024-09-05 18:01:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|9
1725559280000|2024-09-05 18:01:20|47|46.7|47.02|46.72|47.03|46.73|47|46.7|9
1725559290000|2024-09-05 18:01:30|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|5
1725559300000|2024-09-05 18:01:40|47.07|46.77|47.05|46.75|47.08|46.78|47.03|46.73|9
1725559310000|2024-09-05 18:01:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1725559320000|2024-09-05 18:02:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|9
1725559330000|2024-09-05 18:02:10|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|7
1725559340000|2024-09-05 18:02:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1725559350000|2024-09-05 18:02:30|47.01|46.71|47.02|46.72|47.03|46.73|47|46.7|8
1725559360000|2024-09-05 18:02:40|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725559370000|2024-09-05 18:02:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725559380000|2024-09-05 18:03:00|47|46.7|47|46.7|47.02|46.72|47|46.7|9
1725559390000|2024-09-05 18:03:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|8
1725559400000|2024-09-05 18:03:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|5
1725559410000|2024-09-05 18:03:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725559420000|2024-09-05 18:03:40|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725559430000|2024-09-05 18:03:50|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|4
1725559440000|2024-09-05 18:04:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|8
1725559450000|2024-09-05 18:04:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725559460000|2024-09-05 18:04:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725559470000|2024-09-05 18:04:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|12
1725559480000|2024-09-05 18:04:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725559490000|2024-09-05 18:04:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|13
1725559500000|2024-09-05 18:05:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725559510000|2024-09-05 18:05:10|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1725559520000|2024-09-05 18:05:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725559530000|2024-09-05 18:05:30|46.99|46.69|46.98|46.68|47.01|46.71|46.98|46.68|12
1725559540000|2024-09-05 18:05:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|13
1725559550000|2024-09-05 18:05:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725559560000|2024-09-05 18:06:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|8
1725559570000|2024-09-05 18:06:10|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|10
1725559580000|2024-09-05 18:06:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725559610000|2024-09-05 18:06:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725559620000|2024-09-05 18:07:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1725559630000|2024-09-05 18:07:10|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|6
1725559640000|2024-09-05 18:07:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725559650000|2024-09-05 18:07:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725559660000|2024-09-05 18:07:40|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|4
1725559670000|2024-09-05 18:07:50|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725559680000|2024-09-05 18:08:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1725559690000|2024-09-05 18:08:10|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|5
1725559700000|2024-09-05 18:08:20|47.02|46.72|47.04|46.74|47.05|46.75|47.02|46.72|6
1725559710000|2024-09-05 18:08:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725559720000|2024-09-05 18:08:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725559730000|2024-09-05 18:08:50|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|4
1725559740000|2024-09-05 18:09:00|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|6
1725559750000|2024-09-05 18:09:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725559760000|2024-09-05 18:09:20|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|9
1725559770000|2024-09-05 18:09:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725559780000|2024-09-05 18:09:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|6
1725559790000|2024-09-05 18:09:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|5
1725559800000|2024-09-05 18:10:00|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|7
1725559810000|2024-09-05 18:10:10|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|7
1725559820000|2024-09-05 18:10:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725559830000|2024-09-05 18:10:30|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1725559840000|2024-09-05 18:10:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725559860000|2024-09-05 18:11:00|47.05|46.75|47.03|46.73|47.05|46.75|47.02|46.72|13
1725559870000|2024-09-05 18:11:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|9
1725559880000|2024-09-05 18:11:20|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|6
1725559890000|2024-09-05 18:11:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725559900000|2024-09-05 18:11:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725559910000|2024-09-05 18:11:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725559920000|2024-09-05 18:12:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|9
1725559930000|2024-09-05 18:12:10|47.02|46.72|47.03|46.73|47.04|46.74|47.01|46.71|6
1725559940000|2024-09-05 18:12:20|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|4
1725559950000|2024-09-05 18:12:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725559970000|2024-09-05 18:12:50|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725559980000|2024-09-05 18:13:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725559990000|2024-09-05 18:13:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1725560000000|2024-09-05 18:13:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1725560020000|2024-09-05 18:13:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725560030000|2024-09-05 18:13:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725560040000|2024-09-05 18:14:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725560050000|2024-09-05 18:14:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725560060000|2024-09-05 18:14:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725560070000|2024-09-05 18:14:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725560080000|2024-09-05 18:14:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1725560090000|2024-09-05 18:14:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725560100000|2024-09-05 18:15:00|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725560110000|2024-09-05 18:15:10|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1725560120000|2024-09-05 18:15:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725560130000|2024-09-05 18:15:30|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|5
1725560140000|2024-09-05 18:15:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725560150000|2024-09-05 18:15:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|10
1725560160000|2024-09-05 18:16:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725560170000|2024-09-05 18:16:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725560180000|2024-09-05 18:16:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725560190000|2024-09-05 18:16:30|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725560200000|2024-09-05 18:16:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1725560210000|2024-09-05 18:16:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560220000|2024-09-05 18:17:00|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|12
1725560230000|2024-09-05 18:17:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725560240000|2024-09-05 18:17:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725560250000|2024-09-05 18:17:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560260000|2024-09-05 18:17:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725560270000|2024-09-05 18:17:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725560280000|2024-09-05 18:18:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725560290000|2024-09-05 18:18:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725560300000|2024-09-05 18:18:20|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1725560310000|2024-09-05 18:18:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725560320000|2024-09-05 18:18:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1725560330000|2024-09-05 18:18:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725560340000|2024-09-05 18:19:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1725560350000|2024-09-05 18:19:10|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1725560360000|2024-09-05 18:19:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1725560370000|2024-09-05 18:19:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725560390000|2024-09-05 18:19:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725560400000|2024-09-05 18:20:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1725560410000|2024-09-05 18:20:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725560420000|2024-09-05 18:20:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725560430000|2024-09-05 18:20:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1725560440000|2024-09-05 18:20:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|6
1725560450000|2024-09-05 18:20:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725560460000|2024-09-05 18:21:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725560470000|2024-09-05 18:21:10|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|6
1725560500000|2024-09-05 18:21:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725560510000|2024-09-05 18:21:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725560520000|2024-09-05 18:22:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725560530000|2024-09-05 18:22:10|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|4
1725560540000|2024-09-05 18:22:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560550000|2024-09-05 18:22:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725560560000|2024-09-05 18:22:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725560570000|2024-09-05 18:22:50|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|6
1725560580000|2024-09-05 18:23:00|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|6
1725560590000|2024-09-05 18:23:10|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|7
1725560600000|2024-09-05 18:23:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|9
1725560610000|2024-09-05 18:23:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725560620000|2024-09-05 18:23:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725560630000|2024-09-05 18:23:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725560640000|2024-09-05 18:24:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1725560650000|2024-09-05 18:24:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725560660000|2024-09-05 18:24:20|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|10
1725560670000|2024-09-05 18:24:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1725560680000|2024-09-05 18:24:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725560690000|2024-09-05 18:24:50|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|8
1725560700000|2024-09-05 18:25:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725560710000|2024-09-05 18:25:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|7
1725560720000|2024-09-05 18:25:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725560730000|2024-09-05 18:25:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725560740000|2024-09-05 18:25:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|8
1725560750000|2024-09-05 18:25:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|9
1725560760000|2024-09-05 18:26:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725561030000|2024-09-05 18:30:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725561050000|2024-09-05 18:30:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725561060000|2024-09-05 18:31:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561100000|2024-09-05 18:31:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725561110000|2024-09-05 18:31:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561170000|2024-09-05 18:32:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725561180000|2024-09-05 18:33:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561780000|2024-09-05 18:43:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561820000|2024-09-05 18:43:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561830000|2024-09-05 18:43:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725561850000|2024-09-05 18:44:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561860000|2024-09-05 18:44:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561870000|2024-09-05 18:44:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561920000|2024-09-05 18:45:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725561930000|2024-09-05 18:45:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561940000|2024-09-05 18:45:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725561950000|2024-09-05 18:45:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725562020000|2024-09-05 18:47:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1725562030000|2024-09-05 18:47:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562050000|2024-09-05 18:47:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725562060000|2024-09-05 18:47:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725562070000|2024-09-05 18:47:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1725562080000|2024-09-05 18:48:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725562090000|2024-09-05 18:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562100000|2024-09-05 18:48:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725562110000|2024-09-05 18:48:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562140000|2024-09-05 18:49:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725562150000|2024-09-05 18:49:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725562180000|2024-09-05 18:49:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725562200000|2024-09-05 18:50:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562210000|2024-09-05 18:50:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725562240000|2024-09-05 18:50:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725562260000|2024-09-05 18:51:00|47.03|46.73|47.06|46.76|47.07|46.77|47.03|46.73|4
1725562270000|2024-09-05 18:51:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725562300000|2024-09-05 18:51:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725562320000|2024-09-05 18:52:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725562330000|2024-09-05 18:52:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725562350000|2024-09-05 18:52:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725562360000|2024-09-05 18:52:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725562370000|2024-09-05 18:52:50|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|3
1725562380000|2024-09-05 18:53:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562390000|2024-09-05 18:53:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562400000|2024-09-05 18:53:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562410000|2024-09-05 18:53:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562420000|2024-09-05 18:53:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562430000|2024-09-05 18:53:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562450000|2024-09-05 18:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562460000|2024-09-05 18:54:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562480000|2024-09-05 18:54:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725562510000|2024-09-05 18:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562520000|2024-09-05 18:55:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562560000|2024-09-05 18:56:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725562570000|2024-09-05 18:56:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562580000|2024-09-05 18:56:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562590000|2024-09-05 18:56:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562640000|2024-09-05 18:57:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725562650000|2024-09-05 18:57:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562670000|2024-09-05 18:57:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562720000|2024-09-05 18:58:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725562740000|2024-09-05 18:59:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725562750000|2024-09-05 18:59:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725562790000|2024-09-05 18:59:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725562800000|2024-09-05 19:00:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562840000|2024-09-05 19:00:40|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|2
1725562850000|2024-09-05 19:00:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725562860000|2024-09-05 19:01:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725564020000|2024-09-05 19:20:20|46.78|46.48|46.68|46.38|46.78|46.48|46.67|46.37|4
1725564030000|2024-09-05 19:20:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725564040000|2024-09-05 19:20:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725564060000|2024-09-05 19:21:00|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1725564070000|2024-09-05 19:21:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|3
1725564080000|2024-09-05 19:21:20|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|2
1725564090000|2024-09-05 19:21:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725564100000|2024-09-05 19:21:40|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|6
1725564110000|2024-09-05 19:21:50|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|3
1725564120000|2024-09-05 19:22:00|46.47|46.17|46.56|46.26|46.56|46.26|46.47|46.17|7
1725564130000|2024-09-05 19:22:10|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1725564140000|2024-09-05 19:22:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725564160000|2024-09-05 19:22:40|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|4
1725564170000|2024-09-05 19:22:50|46.59|46.29|46.64|46.34|46.64|46.34|46.59|46.29|3
1725564180000|2024-09-05 19:23:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725564190000|2024-09-05 19:23:10|46.66|46.36|46.6|46.3|46.66|46.36|46.6|46.3|5
1725564200000|2024-09-05 19:23:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725564210000|2024-09-05 19:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725564220000|2024-09-05 19:23:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725564230000|2024-09-05 19:23:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725564240000|2024-09-05 19:24:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725564250000|2024-09-05 19:24:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1725565030000|2024-09-05 19:37:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725565050000|2024-09-05 19:37:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725565080000|2024-09-05 19:38:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725565100000|2024-09-05 19:38:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725565110000|2024-09-05 19:38:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725565120000|2024-09-05 19:38:40|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|5
1725565140000|2024-09-05 19:39:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725565160000|2024-09-05 19:39:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725565170000|2024-09-05 19:39:30|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|9
1725565180000|2024-09-05 19:39:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725565190000|2024-09-05 19:39:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725565200000|2024-09-05 19:40:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565210000|2024-09-05 19:40:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725565220000|2024-09-05 19:40:20|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1725565230000|2024-09-05 19:40:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725565240000|2024-09-05 19:40:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725565250000|2024-09-05 19:40:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565260000|2024-09-05 19:41:00|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725565270000|2024-09-05 19:41:10|46.27|45.97|46.21|45.91|46.27|45.97|46.21|45.91|5
1725565280000|2024-09-05 19:41:20|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|5
1725565290000|2024-09-05 19:41:30|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725565300000|2024-09-05 19:41:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725565310000|2024-09-05 19:41:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725565320000|2024-09-05 19:42:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725565330000|2024-09-05 19:42:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725565340000|2024-09-05 19:42:20|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725565350000|2024-09-05 19:42:30|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1725565360000|2024-09-05 19:42:40|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|2
1725565370000|2024-09-05 19:42:50|46.16|45.86|46.13|45.83|46.17|45.87|46.13|45.83|4
1725565380000|2024-09-05 19:43:00|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725565390000|2024-09-05 19:43:10|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|3
1725565400000|2024-09-05 19:43:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725565410000|2024-09-05 19:43:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725565420000|2024-09-05 19:43:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725565430000|2024-09-05 19:43:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725565440000|2024-09-05 19:44:00|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|5
1725565450000|2024-09-05 19:44:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725565460000|2024-09-05 19:44:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725565470000|2024-09-05 19:44:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725565480000|2024-09-05 19:44:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725565490000|2024-09-05 19:44:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725565500000|2024-09-05 19:45:00|46.09|45.79|46.04|45.74|46.09|45.79|46.03|45.73|6
1725565510000|2024-09-05 19:45:10|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|6
1725565520000|2024-09-05 19:45:20|46.04|45.74|46.07|45.77|46.08|45.78|46.04|45.74|7
1725565530000|2024-09-05 19:45:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725565540000|2024-09-05 19:45:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1725565550000|2024-09-05 19:45:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725565560000|2024-09-05 19:46:00|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1725565570000|2024-09-05 19:46:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725565580000|2024-09-05 19:46:20|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|3
1725565590000|2024-09-05 19:46:30|46.19|45.89|46.2|45.9|46.22|45.92|46.19|45.89|4
1725565600000|2024-09-05 19:46:40|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1725565610000|2024-09-05 19:46:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725565620000|2024-09-05 19:47:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725565630000|2024-09-05 19:47:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565640000|2024-09-05 19:47:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565650000|2024-09-05 19:47:30|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725565660000|2024-09-05 19:47:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565670000|2024-09-05 19:47:50|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1725565680000|2024-09-05 19:48:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565690000|2024-09-05 19:48:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725565700000|2024-09-05 19:48:20|46.22|45.92|46.27|45.97|46.27|45.97|46.22|45.92|4
1725565710000|2024-09-05 19:48:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725565720000|2024-09-05 19:48:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725565730000|2024-09-05 19:48:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725565740000|2024-09-05 19:49:00|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|3
1725565750000|2024-09-05 19:49:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725565760000|2024-09-05 19:49:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725565790000|2024-09-05 19:49:50|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1725565800000|2024-09-05 19:50:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1725565810000|2024-09-05 19:50:10|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725565820000|2024-09-05 19:50:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725565830000|2024-09-05 19:50:30|46.33|46.03|46.3|46|46.35|46.05|46.3|46|6
1725565840000|2024-09-05 19:50:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725565850000|2024-09-05 19:50:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565860000|2024-09-05 19:51:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725565870000|2024-09-05 19:51:10|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|4
1725565880000|2024-09-05 19:51:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725565890000|2024-09-05 19:51:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|2
1725565900000|2024-09-05 19:51:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725565910000|2024-09-05 19:51:50|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725565920000|2024-09-05 19:52:00|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|5
1725565930000|2024-09-05 19:52:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725565940000|2024-09-05 19:52:20|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725565950000|2024-09-05 19:52:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725565960000|2024-09-05 19:52:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565970000|2024-09-05 19:52:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565980000|2024-09-05 19:53:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725565990000|2024-09-05 19:53:10|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|5
1725566000000|2024-09-05 19:53:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|3
1725566010000|2024-09-05 19:53:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725566530000|2024-09-05 20:02:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566550000|2024-09-05 20:02:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725566560000|2024-09-05 20:02:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566570000|2024-09-05 20:02:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566580000|2024-09-05 20:03:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725566600000|2024-09-05 20:03:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725566640000|2024-09-05 20:04:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725566650000|2024-09-05 20:04:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725566660000|2024-09-05 20:04:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566670000|2024-09-05 20:04:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566680000|2024-09-05 20:04:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725566690000|2024-09-05 20:04:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566700000|2024-09-05 20:05:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725566710000|2024-09-05 20:05:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566720000|2024-09-05 20:05:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725566750000|2024-09-05 20:05:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725566760000|2024-09-05 20:06:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566770000|2024-09-05 20:06:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725566780000|2024-09-05 20:06:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725566790000|2024-09-05 20:06:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725566800000|2024-09-05 20:06:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566810000|2024-09-05 20:06:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725566820000|2024-09-05 20:07:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725566830000|2024-09-05 20:07:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725566850000|2024-09-05 20:07:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725566860000|2024-09-05 20:07:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1725566900000|2024-09-05 20:08:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725566920000|2024-09-05 20:08:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725566940000|2024-09-05 20:09:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566950000|2024-09-05 20:09:10|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|3
1725566960000|2024-09-05 20:09:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725566990000|2024-09-05 20:09:50|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725567020000|2024-09-05 20:10:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725567030000|2024-09-05 20:10:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725567050000|2024-09-05 20:10:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725567060000|2024-09-05 20:11:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725567070000|2024-09-05 20:11:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725494400000|2024-09-05 00:00:00|46.59|46.29|46.56|46.26|46.59|46.29|46.55|46.25|6
1725494410000|2024-09-05 00:00:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725494420000|2024-09-05 00:00:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725494450000|2024-09-05 00:00:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725494520000|2024-09-05 00:02:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725494530000|2024-09-05 00:02:10|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|6
1725494540000|2024-09-05 00:02:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494550000|2024-09-05 00:02:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725494560000|2024-09-05 00:02:40|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725494580000|2024-09-05 00:03:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725494600000|2024-09-05 00:03:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|9
1725494610000|2024-09-05 00:03:30|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|5
1725494620000|2024-09-05 00:03:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725494630000|2024-09-05 00:03:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1725494640000|2024-09-05 00:04:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725494680000|2024-09-05 00:04:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494690000|2024-09-05 00:04:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725494700000|2024-09-05 00:05:00|46.5|46.2|46.53|46.23|46.53|46.23|46.49|46.19|5
1725494710000|2024-09-05 00:05:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725494720000|2024-09-05 00:05:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1725494730000|2024-09-05 00:05:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1725494740000|2024-09-05 00:05:40|46.53|46.23|46.49|46.19|46.53|46.23|46.48|46.18|7
1725494750000|2024-09-05 00:05:50|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725494760000|2024-09-05 00:06:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725494770000|2024-09-05 00:06:10|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|15
1725494780000|2024-09-05 00:06:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|5
1725494790000|2024-09-05 00:06:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494800000|2024-09-05 00:06:40|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|4
1725494810000|2024-09-05 00:06:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725494820000|2024-09-05 00:07:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725494830000|2024-09-05 00:07:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725494840000|2024-09-05 00:07:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725494850000|2024-09-05 00:07:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725494860000|2024-09-05 00:07:40|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|7
1725494870000|2024-09-05 00:07:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725494880000|2024-09-05 00:08:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725494890000|2024-09-05 00:08:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725494900000|2024-09-05 00:08:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725494910000|2024-09-05 00:08:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|6
1725494920000|2024-09-05 00:08:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725494930000|2024-09-05 00:08:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|16
1725494950000|2024-09-05 00:09:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725494960000|2024-09-05 00:09:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725494970000|2024-09-05 00:09:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|11
1725494980000|2024-09-05 00:09:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725494990000|2024-09-05 00:09:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495000000|2024-09-05 00:10:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725495010000|2024-09-05 00:10:10|46.51|46.21|46.53|46.23|46.54|46.24|46.5|46.2|7
1725495020000|2024-09-05 00:10:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1725495030000|2024-09-05 00:10:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|8
1725495040000|2024-09-05 00:10:40|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|5
1725495070000|2024-09-05 00:11:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495090000|2024-09-05 00:11:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495100000|2024-09-05 00:11:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495110000|2024-09-05 00:11:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725495140000|2024-09-05 00:12:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725495150000|2024-09-05 00:12:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495160000|2024-09-05 00:12:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725495180000|2024-09-05 00:13:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725495190000|2024-09-05 00:13:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495200000|2024-09-05 00:13:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495230000|2024-09-05 00:13:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495250000|2024-09-05 00:14:10|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|9
1725495270000|2024-09-05 00:14:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1725495300000|2024-09-05 00:15:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725495310000|2024-09-05 00:15:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725495320000|2024-09-05 00:15:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725495330000|2024-09-05 00:15:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725495350000|2024-09-05 00:15:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725495370000|2024-09-05 00:16:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495380000|2024-09-05 00:16:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725495390000|2024-09-05 00:16:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725495400000|2024-09-05 00:16:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725495410000|2024-09-05 00:16:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725495420000|2024-09-05 00:17:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725495430000|2024-09-05 00:17:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725495440000|2024-09-05 00:17:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725495450000|2024-09-05 00:17:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495460000|2024-09-05 00:17:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725495480000|2024-09-05 00:18:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495490000|2024-09-05 00:18:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725495510000|2024-09-05 00:18:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725495530000|2024-09-05 00:18:50|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|6
1725495540000|2024-09-05 00:19:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725495550000|2024-09-05 00:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725495560000|2024-09-05 00:19:20|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725495570000|2024-09-05 00:19:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725495580000|2024-09-05 00:19:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725495590000|2024-09-05 00:19:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|11
1725495600000|2024-09-05 00:20:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725495610000|2024-09-05 00:20:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725495620000|2024-09-05 00:20:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725495640000|2024-09-05 00:20:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725495650000|2024-09-05 00:20:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|4
1725495660000|2024-09-05 00:21:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725495670000|2024-09-05 00:21:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725495690000|2024-09-05 00:21:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1725495700000|2024-09-05 00:21:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725495720000|2024-09-05 00:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725495740000|2024-09-05 00:22:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725495750000|2024-09-05 00:22:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725495760000|2024-09-05 00:22:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725495770000|2024-09-05 00:22:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725495780000|2024-09-05 00:23:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725495810000|2024-09-05 00:23:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725495820000|2024-09-05 00:23:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725495830000|2024-09-05 00:23:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725495850000|2024-09-05 00:24:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725495880000|2024-09-05 00:24:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725495900000|2024-09-05 00:25:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725495910000|2024-09-05 00:25:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725495930000|2024-09-05 00:25:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725495940000|2024-09-05 00:25:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725495960000|2024-09-05 00:26:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725495970000|2024-09-05 00:26:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725496020000|2024-09-05 00:27:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496030000|2024-09-05 00:27:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496080000|2024-09-05 00:28:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496110000|2024-09-05 00:28:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496130000|2024-09-05 00:28:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496150000|2024-09-05 00:29:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496190000|2024-09-05 00:29:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725496220000|2024-09-05 00:30:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496230000|2024-09-05 00:30:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496260000|2024-09-05 00:31:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496280000|2024-09-05 00:31:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496290000|2024-09-05 00:31:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496320000|2024-09-05 00:32:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496410000|2024-09-05 00:33:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725496430000|2024-09-05 00:33:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496450000|2024-09-05 00:34:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496510000|2024-09-05 00:35:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725496530000|2024-09-05 00:35:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725496540000|2024-09-05 00:35:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496560000|2024-09-05 00:36:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725496570000|2024-09-05 00:36:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496610000|2024-09-05 00:36:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496620000|2024-09-05 00:37:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725496680000|2024-09-05 00:38:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725496710000|2024-09-05 00:38:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725496720000|2024-09-05 00:38:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725496810000|2024-09-05 00:40:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496830000|2024-09-05 00:40:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725496840000|2024-09-05 00:40:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725496910000|2024-09-05 00:41:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725496930000|2024-09-05 00:42:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497150000|2024-09-05 00:45:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725497180000|2024-09-05 00:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725497200000|2024-09-05 00:46:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725497210000|2024-09-05 00:46:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497220000|2024-09-05 00:47:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725497270000|2024-09-05 00:47:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725497370000|2024-09-05 00:49:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725497410000|2024-09-05 00:50:10|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725497420000|2024-09-05 00:50:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725497440000|2024-09-05 00:50:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725497470000|2024-09-05 00:51:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725497500000|2024-09-05 00:51:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725497510000|2024-09-05 00:51:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725497520000|2024-09-05 00:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725497560000|2024-09-05 00:52:40|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|3
1725497620000|2024-09-05 00:53:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725497640000|2024-09-05 00:54:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725497650000|2024-09-05 00:54:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725497660000|2024-09-05 00:54:20|46.62|46.32|46.6|46.3|46.62|46.32|46.59|46.29|4
1725497670000|2024-09-05 00:54:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725497680000|2024-09-05 00:54:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|4
1725497690000|2024-09-05 00:54:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725497700000|2024-09-05 00:55:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1725497710000|2024-09-05 00:55:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725497720000|2024-09-05 00:55:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725497730000|2024-09-05 00:55:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725497750000|2024-09-05 00:55:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725497760000|2024-09-05 00:56:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|5
1725497770000|2024-09-05 00:56:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725497780000|2024-09-05 00:56:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725497790000|2024-09-05 00:56:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1725497850000|2024-09-05 00:57:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725497880000|2024-09-05 00:58:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725497890000|2024-09-05 00:58:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725497900000|2024-09-05 00:58:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725497940000|2024-09-05 00:59:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725498040000|2024-09-05 01:00:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725498120000|2024-09-05 01:02:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725498190000|2024-09-05 01:03:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725498230000|2024-09-05 01:03:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725498280000|2024-09-05 01:04:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725498410000|2024-09-05 01:06:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725498420000|2024-09-05 01:07:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|2
1725498440000|2024-09-05 01:07:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725498460000|2024-09-05 01:07:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498530000|2024-09-05 01:08:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498540000|2024-09-05 01:09:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|10
1725498550000|2024-09-05 01:09:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|11
1725498560000|2024-09-05 01:09:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|8
1725498570000|2024-09-05 01:09:30|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725498580000|2024-09-05 01:09:40|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|5
1725498590000|2024-09-05 01:09:50|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725498600000|2024-09-05 01:10:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|11
1725498610000|2024-09-05 01:10:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1725498620000|2024-09-05 01:10:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|9
1725498630000|2024-09-05 01:10:30|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|3
1725498640000|2024-09-05 01:10:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725498650000|2024-09-05 01:10:50|46.56|46.26|46.56|46.26|46.58|46.28|46.55|46.25|8
1725498660000|2024-09-05 01:11:00|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|9
1725498670000|2024-09-05 01:11:10|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1725498680000|2024-09-05 01:11:20|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|12
1725498690000|2024-09-05 01:11:30|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|11
1725498700000|2024-09-05 01:11:40|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|8
1725498710000|2024-09-05 01:11:50|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|9
1725498720000|2024-09-05 01:12:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|11
1725498730000|2024-09-05 01:12:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498740000|2024-09-05 01:12:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|11
1725498750000|2024-09-05 01:12:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725498760000|2024-09-05 01:12:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725498770000|2024-09-05 01:12:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|8
1725498780000|2024-09-05 01:13:00|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|8
1725498790000|2024-09-05 01:13:10|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|6
1725498800000|2024-09-05 01:13:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725498810000|2024-09-05 01:13:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|10
1725498820000|2024-09-05 01:13:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1725498830000|2024-09-05 01:13:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498870000|2024-09-05 01:14:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725498880000|2024-09-05 01:14:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725498910000|2024-09-05 01:15:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725498920000|2024-09-05 01:15:20|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|3
1725498930000|2024-09-05 01:15:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725498940000|2024-09-05 01:15:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725498950000|2024-09-05 01:15:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725498980000|2024-09-05 01:16:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725499050000|2024-09-05 01:17:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725499080000|2024-09-05 01:18:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725499090000|2024-09-05 01:18:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725499150000|2024-09-05 01:19:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725499260000|2024-09-05 01:21:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725499270000|2024-09-05 01:21:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725499290000|2024-09-05 01:21:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725499400000|2024-09-05 01:23:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725499420000|2024-09-05 01:23:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725499460000|2024-09-05 01:24:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725499540000|2024-09-05 01:25:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725499560000|2024-09-05 01:26:00|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|10
1725499570000|2024-09-05 01:26:10|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725499580000|2024-09-05 01:26:20|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|10
1725499590000|2024-09-05 01:26:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725499600000|2024-09-05 01:26:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725499610000|2024-09-05 01:26:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725499620000|2024-09-05 01:27:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725499720000|2024-09-05 01:28:40|46.5|46.2|46.56|46.26|46.56|46.26|46.5|46.2|4
1725499730000|2024-09-05 01:28:50|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725499740000|2024-09-05 01:29:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1725499750000|2024-09-05 01:29:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725499800000|2024-09-05 01:30:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725499820000|2024-09-05 01:30:20|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|4
1725499830000|2024-09-05 01:30:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|4
1725499840000|2024-09-05 01:30:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725499850000|2024-09-05 01:30:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499870000|2024-09-05 01:31:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725499880000|2024-09-05 01:31:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499890000|2024-09-05 01:31:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725499930000|2024-09-05 01:32:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725499990000|2024-09-05 01:33:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500000000|2024-09-05 01:33:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725500010000|2024-09-05 01:33:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725500020000|2024-09-05 01:33:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500030000|2024-09-05 01:33:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725500040000|2024-09-05 01:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500050000|2024-09-05 01:34:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500060000|2024-09-05 01:34:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725500070000|2024-09-05 01:34:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725500080000|2024-09-05 01:34:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725500090000|2024-09-05 01:34:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725500140000|2024-09-05 01:35:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725500160000|2024-09-05 01:36:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500260000|2024-09-05 01:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500290000|2024-09-05 01:38:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725500300000|2024-09-05 01:38:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725500320000|2024-09-05 01:38:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725500360000|2024-09-05 01:39:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500430000|2024-09-05 01:40:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725500480000|2024-09-05 01:41:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500510000|2024-09-05 01:41:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500520000|2024-09-05 01:42:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1725500530000|2024-09-05 01:42:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500640000|2024-09-05 01:44:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725500650000|2024-09-05 01:44:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500660000|2024-09-05 01:44:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725500690000|2024-09-05 01:44:50|46.75|46.45|46.72|46.42|46.75|46.45|46.7|46.4|4
1725500700000|2024-09-05 01:45:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500710000|2024-09-05 01:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500740000|2024-09-05 01:45:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725500760000|2024-09-05 01:46:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725500780000|2024-09-05 01:46:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725500850000|2024-09-05 01:47:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1725500860000|2024-09-05 01:47:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725500880000|2024-09-05 01:48:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725500890000|2024-09-05 01:48:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725500910000|2024-09-05 01:48:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725500940000|2024-09-05 01:49:00|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1725500950000|2024-09-05 01:49:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725500960000|2024-09-05 01:49:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725501000000|2024-09-05 01:50:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501020000|2024-09-05 01:50:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501040000|2024-09-05 01:50:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501050000|2024-09-05 01:50:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725501080000|2024-09-05 01:51:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501090000|2024-09-05 01:51:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501100000|2024-09-05 01:51:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501110000|2024-09-05 01:51:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501120000|2024-09-05 01:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501140000|2024-09-05 01:52:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501150000|2024-09-05 01:52:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501240000|2024-09-05 01:54:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725501300000|2024-09-05 01:55:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725501320000|2024-09-05 01:55:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501340000|2024-09-05 01:55:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501360000|2024-09-05 01:56:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501430000|2024-09-05 01:57:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725501460000|2024-09-05 01:57:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725501470000|2024-09-05 01:57:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501530000|2024-09-05 01:58:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725501540000|2024-09-05 01:59:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725501560000|2024-09-05 01:59:20|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|7
1725501600000|2024-09-05 02:00:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1725501610000|2024-09-05 02:00:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1725501620000|2024-09-05 02:00:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725501630000|2024-09-05 02:00:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725501640000|2024-09-05 02:00:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725501690000|2024-09-05 02:01:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|4
1725501700000|2024-09-05 02:01:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725501710000|2024-09-05 02:01:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725501730000|2024-09-05 02:02:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725501740000|2024-09-05 02:02:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501750000|2024-09-05 02:02:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501820000|2024-09-05 02:03:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725501840000|2024-09-05 02:04:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725501850000|2024-09-05 02:04:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501870000|2024-09-05 02:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725501910000|2024-09-05 02:05:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725501980000|2024-09-05 02:06:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725502020000|2024-09-05 02:07:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725502030000|2024-09-05 02:07:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725502040000|2024-09-05 02:07:20|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1725502070000|2024-09-05 02:07:50|46.62|46.32|46.57|46.27|46.62|46.32|46.57|46.27|4
1725502080000|2024-09-05 02:08:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725502090000|2024-09-05 02:08:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502110000|2024-09-05 02:08:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502120000|2024-09-05 02:08:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502160000|2024-09-05 02:09:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502170000|2024-09-05 02:09:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725502200000|2024-09-05 02:10:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502230000|2024-09-05 02:10:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502400000|2024-09-05 02:13:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725502430000|2024-09-05 02:13:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725502460000|2024-09-05 02:14:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725502510000|2024-09-05 02:15:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725502520000|2024-09-05 02:15:20|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|2
1725502530000|2024-09-05 02:15:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725502540000|2024-09-05 02:15:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725502550000|2024-09-05 02:15:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|7
1725502560000|2024-09-05 02:16:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725502570000|2024-09-05 02:16:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725502580000|2024-09-05 02:16:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1725502590000|2024-09-05 02:16:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725502610000|2024-09-05 02:16:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725502620000|2024-09-05 02:17:00|46.52|46.22|46.56|46.26|46.56|46.26|46.51|46.21|12
1725502630000|2024-09-05 02:17:10|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1725502640000|2024-09-05 02:17:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725502660000|2024-09-05 02:17:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502670000|2024-09-05 02:17:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502680000|2024-09-05 02:18:00|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|9
1725502700000|2024-09-05 02:18:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725502710000|2024-09-05 02:18:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725502730000|2024-09-05 02:18:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725502740000|2024-09-05 02:19:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725502750000|2024-09-05 02:19:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725502760000|2024-09-05 02:19:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725502770000|2024-09-05 02:19:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725502780000|2024-09-05 02:19:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725502810000|2024-09-05 02:20:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725502860000|2024-09-05 02:21:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725502940000|2024-09-05 02:22:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725502970000|2024-09-05 02:22:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725502980000|2024-09-05 02:23:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503010000|2024-09-05 02:23:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503020000|2024-09-05 02:23:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725503040000|2024-09-05 02:24:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503100000|2024-09-05 02:25:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503120000|2024-09-05 02:25:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503160000|2024-09-05 02:26:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725503170000|2024-09-05 02:26:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503270000|2024-09-05 02:27:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725503280000|2024-09-05 02:28:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503290000|2024-09-05 02:28:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725503320000|2024-09-05 02:28:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725503340000|2024-09-05 02:29:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725503430000|2024-09-05 02:30:30|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|3
1725503480000|2024-09-05 02:31:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503490000|2024-09-05 02:31:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725503500000|2024-09-05 02:31:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503510000|2024-09-05 02:31:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725503520000|2024-09-05 02:32:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725503530000|2024-09-05 02:32:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725503540000|2024-09-05 02:32:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725503560000|2024-09-05 02:32:40|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725503580000|2024-09-05 02:33:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|5
1725503650000|2024-09-05 02:34:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725503690000|2024-09-05 02:34:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725503730000|2024-09-05 02:35:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503750000|2024-09-05 02:35:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725503770000|2024-09-05 02:36:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725503790000|2024-09-05 02:36:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503800000|2024-09-05 02:36:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725503810000|2024-09-05 02:36:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725503820000|2024-09-05 02:37:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1725503860000|2024-09-05 02:37:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725503880000|2024-09-05 02:38:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725503950000|2024-09-05 02:39:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725503980000|2024-09-05 02:39:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725504000000|2024-09-05 02:40:00|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|4
1725504020000|2024-09-05 02:40:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725504030000|2024-09-05 02:40:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725504040000|2024-09-05 02:40:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725504070000|2024-09-05 02:41:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504080000|2024-09-05 02:41:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725504090000|2024-09-05 02:41:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725504100000|2024-09-05 02:41:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504110000|2024-09-05 02:41:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725504120000|2024-09-05 02:42:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725504130000|2024-09-05 02:42:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1725504150000|2024-09-05 02:42:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725504170000|2024-09-05 02:42:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725504200000|2024-09-05 02:43:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725504210000|2024-09-05 02:43:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725504220000|2024-09-05 02:43:40|46.51|46.21|46.57|46.27|46.58|46.28|46.51|46.21|7
1725504240000|2024-09-05 02:44:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725504260000|2024-09-05 02:44:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725504350000|2024-09-05 02:45:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725504360000|2024-09-05 02:46:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725504370000|2024-09-05 02:46:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725504390000|2024-09-05 02:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504430000|2024-09-05 02:47:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504450000|2024-09-05 02:47:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725504460000|2024-09-05 02:47:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725504490000|2024-09-05 02:48:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725504580000|2024-09-05 02:49:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504620000|2024-09-05 02:50:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504630000|2024-09-05 02:50:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725504690000|2024-09-05 02:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504720000|2024-09-05 02:52:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504750000|2024-09-05 02:52:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725504770000|2024-09-05 02:52:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725504780000|2024-09-05 02:53:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725504810000|2024-09-05 02:53:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725504830000|2024-09-05 02:53:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725504840000|2024-09-05 02:54:00|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|3
1725504880000|2024-09-05 02:54:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725504900000|2024-09-05 02:55:00|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|2
1725504920000|2024-09-05 02:55:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725504970000|2024-09-05 02:56:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725504980000|2024-09-05 02:56:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725504990000|2024-09-05 02:56:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725505060000|2024-09-05 02:57:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505090000|2024-09-05 02:58:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505170000|2024-09-05 02:59:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505210000|2024-09-05 03:00:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725505250000|2024-09-05 03:00:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725505260000|2024-09-05 03:01:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725505270000|2024-09-05 03:01:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725505280000|2024-09-05 03:01:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725505290000|2024-09-05 03:01:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725505300000|2024-09-05 03:01:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725505320000|2024-09-05 03:02:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725505340000|2024-09-05 03:02:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505380000|2024-09-05 03:03:00|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1725505390000|2024-09-05 03:03:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725505540000|2024-09-05 03:05:40|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|2
1725505550000|2024-09-05 03:05:50|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|2
1725505560000|2024-09-05 03:06:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725505570000|2024-09-05 03:06:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725505580000|2024-09-05 03:06:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725505590000|2024-09-05 03:06:30|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1725505600000|2024-09-05 03:06:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|3
1725505610000|2024-09-05 03:06:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725505620000|2024-09-05 03:07:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725505630000|2024-09-05 03:07:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|5
1725505640000|2024-09-05 03:07:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725505650000|2024-09-05 03:07:30|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|4
1725505660000|2024-09-05 03:07:40|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|5
1725505670000|2024-09-05 03:07:50|46.3|46|46.31|46.01|46.32|46.02|46.3|46|4
1725505680000|2024-09-05 03:08:00|46.3|46|46.25|45.95|46.3|46|46.25|45.95|5
1725505690000|2024-09-05 03:08:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725505700000|2024-09-05 03:08:20|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|3
1725505710000|2024-09-05 03:08:30|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1725505720000|2024-09-05 03:08:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725505730000|2024-09-05 03:08:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725505740000|2024-09-05 03:09:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725505750000|2024-09-05 03:09:10|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|6
1725505760000|2024-09-05 03:09:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725505770000|2024-09-05 03:09:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725505780000|2024-09-05 03:09:40|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|3
1725505790000|2024-09-05 03:09:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725505800000|2024-09-05 03:10:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725505810000|2024-09-05 03:10:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725505820000|2024-09-05 03:10:20|46.25|45.95|46.23|45.93|46.25|45.95|46.21|45.91|9
1725505830000|2024-09-05 03:10:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725505840000|2024-09-05 03:10:40|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|2
1725505850000|2024-09-05 03:10:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725505860000|2024-09-05 03:11:00|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1725505870000|2024-09-05 03:11:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1725505880000|2024-09-05 03:11:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725505890000|2024-09-05 03:11:30|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|5
1725505900000|2024-09-05 03:11:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|7
1725505910000|2024-09-05 03:11:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1725505920000|2024-09-05 03:12:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725505930000|2024-09-05 03:12:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505940000|2024-09-05 03:12:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505950000|2024-09-05 03:12:30|46.28|45.98|46.27|45.97|46.29|45.99|46.26|45.96|7
1725505960000|2024-09-05 03:12:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725505970000|2024-09-05 03:12:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725505980000|2024-09-05 03:13:00|46.27|45.97|46.26|45.96|46.29|45.99|46.26|45.96|8
1725506000000|2024-09-05 03:13:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725506010000|2024-09-05 03:13:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725506020000|2024-09-05 03:13:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725506040000|2024-09-05 03:14:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725506050000|2024-09-05 03:14:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725506060000|2024-09-05 03:14:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506070000|2024-09-05 03:14:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725506080000|2024-09-05 03:14:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506090000|2024-09-05 03:14:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725506100000|2024-09-05 03:15:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506110000|2024-09-05 03:15:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725506130000|2024-09-05 03:15:30|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|4
1725506140000|2024-09-05 03:15:40|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1725506150000|2024-09-05 03:15:50|46.21|45.91|46.25|45.95|46.25|45.95|46.2|45.9|7
1725506160000|2024-09-05 03:16:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1725506170000|2024-09-05 03:16:10|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|3
1725506180000|2024-09-05 03:16:20|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|3
1725506190000|2024-09-05 03:16:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725506200000|2024-09-05 03:16:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725506220000|2024-09-05 03:17:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|3
1725506240000|2024-09-05 03:17:20|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1725506250000|2024-09-05 03:17:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725506260000|2024-09-05 03:17:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725506270000|2024-09-05 03:17:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725506300000|2024-09-05 03:18:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725506310000|2024-09-05 03:18:30|46.16|45.86|46.11|45.81|46.16|45.86|46.11|45.81|4
1725506320000|2024-09-05 03:18:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506340000|2024-09-05 03:19:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506350000|2024-09-05 03:19:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506360000|2024-09-05 03:19:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725506370000|2024-09-05 03:19:30|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|3
1725506380000|2024-09-05 03:19:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1725506390000|2024-09-05 03:19:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725506400000|2024-09-05 03:20:00|46.02|45.72|46.07|45.77|46.07|45.77|46.01|45.71|7
1725506420000|2024-09-05 03:20:20|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1725506440000|2024-09-05 03:20:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506450000|2024-09-05 03:20:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506460000|2024-09-05 03:21:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506470000|2024-09-05 03:21:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|2
1725506480000|2024-09-05 03:21:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725506490000|2024-09-05 03:21:30|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1725506500000|2024-09-05 03:21:40|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1725506510000|2024-09-05 03:21:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725506520000|2024-09-05 03:22:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725506540000|2024-09-05 03:22:20|46.01|45.71|46.04|45.74|46.05|45.75|46.01|45.71|5
1725506550000|2024-09-05 03:22:30|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1725506560000|2024-09-05 03:22:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1725506570000|2024-09-05 03:22:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725506580000|2024-09-05 03:23:00|46.07|45.77|46.06|45.76|46.07|45.77|46.04|45.74|9
1725506590000|2024-09-05 03:23:10|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|6
1725506600000|2024-09-05 03:23:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725506610000|2024-09-05 03:23:30|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1725506620000|2024-09-05 03:23:40|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|5
1725506630000|2024-09-05 03:23:50|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1725506640000|2024-09-05 03:24:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725506650000|2024-09-05 03:24:10|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1725506660000|2024-09-05 03:24:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1725506670000|2024-09-05 03:24:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1725506680000|2024-09-05 03:24:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725506690000|2024-09-05 03:24:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725506700000|2024-09-05 03:25:00|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|5
1725506710000|2024-09-05 03:25:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1725506720000|2024-09-05 03:25:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|11
1725506730000|2024-09-05 03:25:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|7
1725506740000|2024-09-05 03:25:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506750000|2024-09-05 03:25:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1725506760000|2024-09-05 03:26:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1725506770000|2024-09-05 03:26:10|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|10
1725506780000|2024-09-05 03:26:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725506790000|2024-09-05 03:26:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725506800000|2024-09-05 03:26:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1725506810000|2024-09-05 03:26:50|46.05|45.75|46.08|45.78|46.08|45.78|46.04|45.74|14
1725506820000|2024-09-05 03:27:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1725506830000|2024-09-05 03:27:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725506840000|2024-09-05 03:27:20|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|11
1725506850000|2024-09-05 03:27:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1725506860000|2024-09-05 03:27:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|5
1725506870000|2024-09-05 03:27:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725506880000|2024-09-05 03:28:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1725506890000|2024-09-05 03:28:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725506910000|2024-09-05 03:28:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1725506920000|2024-09-05 03:28:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725506930000|2024-09-05 03:28:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725506940000|2024-09-05 03:29:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725506970000|2024-09-05 03:29:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1725506980000|2024-09-05 03:29:40|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|5
1725506990000|2024-09-05 03:29:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725507000000|2024-09-05 03:30:00|46.07|45.77|46.09|45.79|46.09|45.79|46.06|45.76|9
1725507010000|2024-09-05 03:30:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1725507030000|2024-09-05 03:30:30|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1725507040000|2024-09-05 03:30:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725507050000|2024-09-05 03:30:50|46.08|45.78|46.08|45.78|46.08|45.78|46.06|45.76|7
1725507060000|2024-09-05 03:31:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|7
1725507070000|2024-09-05 03:31:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1725507080000|2024-09-05 03:31:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725507090000|2024-09-05 03:31:30|46.06|45.76|46.01|45.71|46.07|45.77|46.01|45.71|12
1725507100000|2024-09-05 03:31:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|7
1725507110000|2024-09-05 03:31:50|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|7
1725507120000|2024-09-05 03:32:00|45.97|45.67|46.01|45.71|46.01|45.71|45.97|45.67|9
1725507130000|2024-09-05 03:32:10|46.02|45.72|46.05|45.75|46.06|45.76|46.01|45.71|10
1725507140000|2024-09-05 03:32:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|8
1725507150000|2024-09-05 03:32:30|46.06|45.76|46.05|45.75|46.08|45.78|46.05|45.75|4
1725507160000|2024-09-05 03:32:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1725507170000|2024-09-05 03:32:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725507180000|2024-09-05 03:33:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|2
1725507190000|2024-09-05 03:33:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|18
1725507200000|2024-09-05 03:33:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1725507210000|2024-09-05 03:33:30|46.06|45.76|46.01|45.71|46.06|45.76|46.01|45.71|6
1725507220000|2024-09-05 03:33:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725507230000|2024-09-05 03:33:50|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|6
1725507240000|2024-09-05 03:34:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1725507250000|2024-09-05 03:34:10|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1725507260000|2024-09-05 03:34:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725507270000|2024-09-05 03:34:30|46|45.7|46|45.7|46|45.7|45.99|45.69|9
1725507280000|2024-09-05 03:34:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1725507300000|2024-09-05 03:35:00|45.99|45.69|45.98|45.68|45.99|45.69|45.96|45.66|6
1725507320000|2024-09-05 03:35:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|5
1725507330000|2024-09-05 03:35:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725507350000|2024-09-05 03:35:50|45.97|45.67|45.94|45.64|45.98|45.68|45.94|45.64|5
1725507360000|2024-09-05 03:36:00|45.93|45.63|45.91|45.61|45.94|45.64|45.9|45.6|5
1725507370000|2024-09-05 03:36:10|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1725507380000|2024-09-05 03:36:20|45.91|45.61|45.92|45.62|45.93|45.63|45.9|45.6|6
1725507390000|2024-09-05 03:36:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725507400000|2024-09-05 03:36:40|45.89|45.59|45.88|45.58|45.9|45.6|45.87|45.57|7
1725507410000|2024-09-05 03:36:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1725507420000|2024-09-05 03:37:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1725507430000|2024-09-05 03:37:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725507440000|2024-09-05 03:37:20|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725507450000|2024-09-05 03:37:30|45.88|45.58|45.86|45.56|45.89|45.59|45.86|45.56|6
1725507460000|2024-09-05 03:37:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1725507470000|2024-09-05 03:37:50|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|5
1725507480000|2024-09-05 03:38:00|45.91|45.61|45.95|45.65|45.95|45.65|45.9|45.6|10
1725507490000|2024-09-05 03:38:10|45.94|45.64|45.94|45.64|45.95|45.65|45.93|45.63|11
1725507500000|2024-09-05 03:38:20|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|9
1725507510000|2024-09-05 03:38:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|8
1725507540000|2024-09-05 03:39:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725507550000|2024-09-05 03:39:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725507560000|2024-09-05 03:39:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725507570000|2024-09-05 03:39:30|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1725507580000|2024-09-05 03:39:40|45.94|45.64|45.89|45.59|45.94|45.64|45.89|45.59|6
1725507590000|2024-09-05 03:39:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1725507600000|2024-09-05 03:40:00|45.9|45.6|45.93|45.63|45.94|45.64|45.9|45.6|7
1725507610000|2024-09-05 03:40:10|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|10
1725507620000|2024-09-05 03:40:20|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|5
1725507630000|2024-09-05 03:40:30|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|9
1725507640000|2024-09-05 03:40:40|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|5
1725507650000|2024-09-05 03:40:50|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|9
1725507660000|2024-09-05 03:41:00|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|6
1725507670000|2024-09-05 03:41:10|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1725507680000|2024-09-05 03:41:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725507710000|2024-09-05 03:41:50|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725507760000|2024-09-05 03:42:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725507770000|2024-09-05 03:42:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725507860000|2024-09-05 03:44:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725507900000|2024-09-05 03:45:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725507910000|2024-09-05 03:45:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725507920000|2024-09-05 03:45:20|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725507930000|2024-09-05 03:45:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725507940000|2024-09-05 03:45:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725507950000|2024-09-05 03:45:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725507960000|2024-09-05 03:46:00|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|4
1725508010000|2024-09-05 03:46:50|46.01|45.71|45.99|45.69|46.02|45.72|45.99|45.69|5
1725508020000|2024-09-05 03:47:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725508040000|2024-09-05 03:47:20|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1725508050000|2024-09-05 03:47:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508060000|2024-09-05 03:47:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725508080000|2024-09-05 03:48:00|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725508090000|2024-09-05 03:48:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508150000|2024-09-05 03:49:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725508180000|2024-09-05 03:49:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508190000|2024-09-05 03:49:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508200000|2024-09-05 03:50:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725508220000|2024-09-05 03:50:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508260000|2024-09-05 03:51:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508280000|2024-09-05 03:51:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508320000|2024-09-05 03:52:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508330000|2024-09-05 03:52:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508350000|2024-09-05 03:52:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508360000|2024-09-05 03:52:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508410000|2024-09-05 03:53:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508420000|2024-09-05 03:53:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508450000|2024-09-05 03:54:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1725508470000|2024-09-05 03:54:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508480000|2024-09-05 03:54:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725508510000|2024-09-05 03:55:10|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|3
1725508560000|2024-09-05 03:56:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508590000|2024-09-05 03:56:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725508630000|2024-09-05 03:57:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508640000|2024-09-05 03:57:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508650000|2024-09-05 03:57:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725508750000|2024-09-05 03:59:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508780000|2024-09-05 03:59:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725508800000|2024-09-05 04:00:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508810000|2024-09-05 04:00:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508820000|2024-09-05 04:00:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725508830000|2024-09-05 04:00:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508840000|2024-09-05 04:00:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508850000|2024-09-05 04:00:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1725508860000|2024-09-05 04:01:00|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|3
1725508870000|2024-09-05 04:01:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1725508890000|2024-09-05 04:01:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725508920000|2024-09-05 04:02:00|45.93|45.63|45.86|45.56|45.93|45.63|45.86|45.56|6
1725508930000|2024-09-05 04:02:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725508940000|2024-09-05 04:02:20|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1725508950000|2024-09-05 04:02:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725508960000|2024-09-05 04:02:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1725508980000|2024-09-05 04:03:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1725508990000|2024-09-05 04:03:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1725509010000|2024-09-05 04:03:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509020000|2024-09-05 04:03:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725509050000|2024-09-05 04:04:10|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|5
1725509060000|2024-09-05 04:04:20|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|7
1725509070000|2024-09-05 04:04:30|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1725509090000|2024-09-05 04:04:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509100000|2024-09-05 04:05:00|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|5
1725509110000|2024-09-05 04:05:10|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|4
1725509130000|2024-09-05 04:05:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1725509150000|2024-09-05 04:05:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1725509160000|2024-09-05 04:06:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509170000|2024-09-05 04:06:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725509180000|2024-09-05 04:06:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1725509190000|2024-09-05 04:06:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725509240000|2024-09-05 04:07:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1725509300000|2024-09-05 04:08:20|45.94|45.64|45.97|45.67|45.97|45.67|45.94|45.64|5
1725509310000|2024-09-05 04:08:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1725509320000|2024-09-05 04:08:40|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|7
1725509340000|2024-09-05 04:09:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725509350000|2024-09-05 04:09:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|4
1725509370000|2024-09-05 04:09:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1725509380000|2024-09-05 04:09:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1725509440000|2024-09-05 04:10:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725509460000|2024-09-05 04:11:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725509470000|2024-09-05 04:11:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725509490000|2024-09-05 04:11:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725509510000|2024-09-05 04:11:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1725509520000|2024-09-05 04:12:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725509530000|2024-09-05 04:12:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725509540000|2024-09-05 04:12:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725509560000|2024-09-05 04:12:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|6
1725509570000|2024-09-05 04:12:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1725509580000|2024-09-05 04:13:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725509590000|2024-09-05 04:13:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725509610000|2024-09-05 04:13:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725509630000|2024-09-05 04:13:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725509720000|2024-09-05 04:15:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1725509730000|2024-09-05 04:15:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725509750000|2024-09-05 04:15:50|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1725509760000|2024-09-05 04:16:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|7
1725509770000|2024-09-05 04:16:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1725509790000|2024-09-05 04:16:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725509800000|2024-09-05 04:16:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1725509810000|2024-09-05 04:16:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|10
1725509820000|2024-09-05 04:17:00|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|7
1725509830000|2024-09-05 04:17:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725509840000|2024-09-05 04:17:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725509850000|2024-09-05 04:17:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725509860000|2024-09-05 04:17:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725509870000|2024-09-05 04:17:50|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|5
1725509880000|2024-09-05 04:18:00|46.16|45.86|46.14|45.84|46.16|45.86|46.12|45.82|5
1725509890000|2024-09-05 04:18:10|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725509900000|2024-09-05 04:18:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725509920000|2024-09-05 04:18:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1725509950000|2024-09-05 04:19:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1725509970000|2024-09-05 04:19:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510000000|2024-09-05 04:20:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510010000|2024-09-05 04:20:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725510020000|2024-09-05 04:20:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1725510030000|2024-09-05 04:20:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1725510040000|2024-09-05 04:20:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725510050000|2024-09-05 04:20:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510060000|2024-09-05 04:21:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725510070000|2024-09-05 04:21:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510090000|2024-09-05 04:21:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725510120000|2024-09-05 04:22:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725510130000|2024-09-05 04:22:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1725510140000|2024-09-05 04:22:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1725510150000|2024-09-05 04:22:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|11
1725510160000|2024-09-05 04:22:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1725510170000|2024-09-05 04:22:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725510180000|2024-09-05 04:23:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1725510190000|2024-09-05 04:23:10|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725510200000|2024-09-05 04:23:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725510230000|2024-09-05 04:23:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725510240000|2024-09-05 04:24:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1725510250000|2024-09-05 04:24:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725510280000|2024-09-05 04:24:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510300000|2024-09-05 04:25:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1725510310000|2024-09-05 04:25:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725510320000|2024-09-05 04:25:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510330000|2024-09-05 04:25:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1725510360000|2024-09-05 04:26:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1725510370000|2024-09-05 04:26:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1725510380000|2024-09-05 04:26:20|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|4
1725510390000|2024-09-05 04:26:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510400000|2024-09-05 04:26:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510410000|2024-09-05 04:26:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725510420000|2024-09-05 04:27:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725510440000|2024-09-05 04:27:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1725510450000|2024-09-05 04:27:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725510460000|2024-09-05 04:27:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510530000|2024-09-05 04:28:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1725510540000|2024-09-05 04:29:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510570000|2024-09-05 04:29:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510600000|2024-09-05 04:30:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725510610000|2024-09-05 04:30:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725510660000|2024-09-05 04:31:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725510670000|2024-09-05 04:31:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510730000|2024-09-05 04:32:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510750000|2024-09-05 04:32:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725510760000|2024-09-05 04:32:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510780000|2024-09-05 04:33:00|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|2
1725510790000|2024-09-05 04:33:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725510830000|2024-09-05 04:33:50|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|4
1725510850000|2024-09-05 04:34:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725510860000|2024-09-05 04:34:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725510910000|2024-09-05 04:35:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1725510920000|2024-09-05 04:35:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725511000000|2024-09-05 04:36:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725511020000|2024-09-05 04:37:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511040000|2024-09-05 04:37:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511070000|2024-09-05 04:37:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511130000|2024-09-05 04:38:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725511140000|2024-09-05 04:39:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511150000|2024-09-05 04:39:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725511160000|2024-09-05 04:39:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725511200000|2024-09-05 04:40:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725511210000|2024-09-05 04:40:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511220000|2024-09-05 04:40:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511230000|2024-09-05 04:40:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511250000|2024-09-05 04:40:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725511270000|2024-09-05 04:41:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511320000|2024-09-05 04:42:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725511360000|2024-09-05 04:42:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725511380000|2024-09-05 04:43:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725511390000|2024-09-05 04:43:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725511430000|2024-09-05 04:43:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725511490000|2024-09-05 04:44:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725511510000|2024-09-05 04:45:10|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|5
1725511530000|2024-09-05 04:45:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725511540000|2024-09-05 04:45:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725511550000|2024-09-05 04:45:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725511570000|2024-09-05 04:46:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1725511620000|2024-09-05 04:47:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725511650000|2024-09-05 04:47:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725511660000|2024-09-05 04:47:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725511700000|2024-09-05 04:48:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725511710000|2024-09-05 04:48:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1725511730000|2024-09-05 04:48:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511740000|2024-09-05 04:49:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725511750000|2024-09-05 04:49:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725511770000|2024-09-05 04:49:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511790000|2024-09-05 04:49:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725511800000|2024-09-05 04:50:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725511820000|2024-09-05 04:50:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725511840000|2024-09-05 04:50:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725511870000|2024-09-05 04:51:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725511880000|2024-09-05 04:51:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725511920000|2024-09-05 04:52:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725511930000|2024-09-05 04:52:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725511950000|2024-09-05 04:52:30|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725511960000|2024-09-05 04:52:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725511980000|2024-09-05 04:53:00|46.3|46|46.27|45.97|46.3|46|46.27|45.97|2
1725512020000|2024-09-05 04:53:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512030000|2024-09-05 04:53:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512050000|2024-09-05 04:54:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512070000|2024-09-05 04:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725512090000|2024-09-05 04:54:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512100000|2024-09-05 04:55:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725512130000|2024-09-05 04:55:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512140000|2024-09-05 04:55:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725512150000|2024-09-05 04:55:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512160000|2024-09-05 04:56:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725512170000|2024-09-05 04:56:10|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|3
1725512180000|2024-09-05 04:56:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725512220000|2024-09-05 04:57:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725512250000|2024-09-05 04:57:30|46.35|46.05|46.32|46.02|46.36|46.06|46.31|46.01|9
1725512260000|2024-09-05 04:57:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512280000|2024-09-05 04:58:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725512290000|2024-09-05 04:58:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725512300000|2024-09-05 04:58:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725512330000|2024-09-05 04:58:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725512340000|2024-09-05 04:59:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725512370000|2024-09-05 04:59:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725512400000|2024-09-05 05:00:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725512420000|2024-09-05 05:00:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512450000|2024-09-05 05:00:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725512470000|2024-09-05 05:01:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725512490000|2024-09-05 05:01:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725512500000|2024-09-05 05:01:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512510000|2024-09-05 05:01:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512520000|2024-09-05 05:02:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512540000|2024-09-05 05:02:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725512680000|2024-09-05 05:04:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725512700000|2024-09-05 05:05:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512710000|2024-09-05 05:05:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725512720000|2024-09-05 05:05:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512750000|2024-09-05 05:05:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512770000|2024-09-05 05:06:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512780000|2024-09-05 05:06:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512810000|2024-09-05 05:06:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725512820000|2024-09-05 05:07:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725512860000|2024-09-05 05:07:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725512890000|2024-09-05 05:08:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1725512900000|2024-09-05 05:08:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725512910000|2024-09-05 05:08:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725512960000|2024-09-05 05:09:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725512990000|2024-09-05 05:09:50|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|4
1725513000000|2024-09-05 05:10:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513030000|2024-09-05 05:10:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513040000|2024-09-05 05:10:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513050000|2024-09-05 05:10:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725513110000|2024-09-05 05:11:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513130000|2024-09-05 05:12:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513150000|2024-09-05 05:12:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513170000|2024-09-05 05:12:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513180000|2024-09-05 05:13:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725513190000|2024-09-05 05:13:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725513240000|2024-09-05 05:14:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725513260000|2024-09-05 05:14:20|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|4
1725513270000|2024-09-05 05:14:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513300000|2024-09-05 05:15:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725513310000|2024-09-05 05:15:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725513320000|2024-09-05 05:15:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513330000|2024-09-05 05:15:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513340000|2024-09-05 05:15:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513360000|2024-09-05 05:16:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513390000|2024-09-05 05:16:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725513400000|2024-09-05 05:16:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513410000|2024-09-05 05:16:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513420000|2024-09-05 05:17:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725513430000|2024-09-05 05:17:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725513440000|2024-09-05 05:17:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725513460000|2024-09-05 05:17:40|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|3
1725513470000|2024-09-05 05:17:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725513480000|2024-09-05 05:18:00|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725513490000|2024-09-05 05:18:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513500000|2024-09-05 05:18:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725513530000|2024-09-05 05:18:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725513550000|2024-09-05 05:19:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725513560000|2024-09-05 05:19:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725513580000|2024-09-05 05:19:40|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|4
1725513600000|2024-09-05 05:20:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725513650000|2024-09-05 05:20:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725513660000|2024-09-05 05:21:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513670000|2024-09-05 05:21:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725513680000|2024-09-05 05:21:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725513700000|2024-09-05 05:21:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725513710000|2024-09-05 05:21:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513730000|2024-09-05 05:22:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725513750000|2024-09-05 05:22:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725513760000|2024-09-05 05:22:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725513770000|2024-09-05 05:22:50|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1725513780000|2024-09-05 05:23:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725513800000|2024-09-05 05:23:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725513810000|2024-09-05 05:23:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513830000|2024-09-05 05:23:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725513850000|2024-09-05 05:24:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725513910000|2024-09-05 05:25:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725513920000|2024-09-05 05:25:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725513940000|2024-09-05 05:25:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725513960000|2024-09-05 05:26:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1725513970000|2024-09-05 05:26:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725513980000|2024-09-05 05:26:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725514010000|2024-09-05 05:26:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514020000|2024-09-05 05:27:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|5
1725514030000|2024-09-05 05:27:10|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|9
1725514060000|2024-09-05 05:27:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514090000|2024-09-05 05:28:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514130000|2024-09-05 05:28:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514140000|2024-09-05 05:29:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514150000|2024-09-05 05:29:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725514170000|2024-09-05 05:29:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514180000|2024-09-05 05:29:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514190000|2024-09-05 05:29:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514200000|2024-09-05 05:30:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514230000|2024-09-05 05:30:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514250000|2024-09-05 05:30:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725514270000|2024-09-05 05:31:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1725514280000|2024-09-05 05:31:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725514290000|2024-09-05 05:31:30|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725514300000|2024-09-05 05:31:40|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725514320000|2024-09-05 05:32:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514330000|2024-09-05 05:32:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514340000|2024-09-05 05:32:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514370000|2024-09-05 05:32:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514380000|2024-09-05 05:33:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725514390000|2024-09-05 05:33:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725514400000|2024-09-05 05:33:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725514410000|2024-09-05 05:33:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514500000|2024-09-05 05:35:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725514580000|2024-09-05 05:36:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725514730000|2024-09-05 05:38:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514740000|2024-09-05 05:39:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725514760000|2024-09-05 05:39:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514770000|2024-09-05 05:39:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725514780000|2024-09-05 05:39:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1725514790000|2024-09-05 05:39:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514800000|2024-09-05 05:40:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725514840000|2024-09-05 05:40:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1725514850000|2024-09-05 05:40:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|11
1725514860000|2024-09-05 05:41:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725514870000|2024-09-05 05:41:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725514880000|2024-09-05 05:41:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725514910000|2024-09-05 05:41:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725514920000|2024-09-05 05:42:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725514960000|2024-09-05 05:42:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725515120000|2024-09-05 05:45:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725515170000|2024-09-05 05:46:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725515260000|2024-09-05 05:47:40|46.23|45.93|46.17|45.87|46.23|45.93|46.17|45.87|5
1725515320000|2024-09-05 05:48:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515330000|2024-09-05 05:48:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725515340000|2024-09-05 05:49:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515440000|2024-09-05 05:50:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725515470000|2024-09-05 05:51:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725515490000|2024-09-05 05:51:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515590000|2024-09-05 05:53:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725515640000|2024-09-05 05:54:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725515820000|2024-09-05 05:57:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725515920000|2024-09-05 05:58:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725515970000|2024-09-05 05:59:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1725516000000|2024-09-05 06:00:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725516010000|2024-09-05 06:00:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725516020000|2024-09-05 06:00:20|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1725516050000|2024-09-05 06:00:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516060000|2024-09-05 06:01:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|7
1725516070000|2024-09-05 06:01:10|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|11
1725516080000|2024-09-05 06:01:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|7
1725516090000|2024-09-05 06:01:30|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|5
1725516120000|2024-09-05 06:02:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1725516140000|2024-09-05 06:02:20|46.1|45.8|46.18|45.88|46.18|45.88|46.1|45.8|6
1725516160000|2024-09-05 06:02:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725516180000|2024-09-05 06:03:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725516200000|2024-09-05 06:03:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725516270000|2024-09-05 06:04:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725516280000|2024-09-05 06:04:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725516290000|2024-09-05 06:04:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725516350000|2024-09-05 06:05:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516360000|2024-09-05 06:06:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725516370000|2024-09-05 06:06:10|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|3
1725516380000|2024-09-05 06:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725516390000|2024-09-05 06:06:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725516400000|2024-09-05 06:06:40|46.09|45.79|46.13|45.83|46.13|45.83|46.09|45.79|3
1725516410000|2024-09-05 06:06:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725516430000|2024-09-05 06:07:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516450000|2024-09-05 06:07:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725516490000|2024-09-05 06:08:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725516500000|2024-09-05 06:08:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725516510000|2024-09-05 06:08:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725516520000|2024-09-05 06:08:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1725516530000|2024-09-05 06:08:50|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|3
1725516540000|2024-09-05 06:09:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725516560000|2024-09-05 06:09:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516580000|2024-09-05 06:09:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1725516600000|2024-09-05 06:10:00|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|5
1725516660000|2024-09-05 06:11:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725516670000|2024-09-05 06:11:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725516700000|2024-09-05 06:11:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725516710000|2024-09-05 06:11:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725516760000|2024-09-05 06:12:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516770000|2024-09-05 06:12:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516780000|2024-09-05 06:13:00|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725516790000|2024-09-05 06:13:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725516800000|2024-09-05 06:13:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725516820000|2024-09-05 06:13:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516860000|2024-09-05 06:14:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1725516900000|2024-09-05 06:15:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725516930000|2024-09-05 06:15:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725516940000|2024-09-05 06:15:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725516950000|2024-09-05 06:15:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725516970000|2024-09-05 06:16:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1725516980000|2024-09-05 06:16:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1725517000000|2024-09-05 06:16:40|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|2
1725517010000|2024-09-05 06:16:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1725517030000|2024-09-05 06:17:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1725517060000|2024-09-05 06:17:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517080000|2024-09-05 06:18:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1725517090000|2024-09-05 06:18:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517100000|2024-09-05 06:18:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725517110000|2024-09-05 06:18:30|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|4
1725517120000|2024-09-05 06:18:40|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|5
1725517140000|2024-09-05 06:19:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1725517150000|2024-09-05 06:19:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517160000|2024-09-05 06:19:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725517170000|2024-09-05 06:19:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1725517180000|2024-09-05 06:19:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1725517200000|2024-09-05 06:20:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1725517210000|2024-09-05 06:20:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517280000|2024-09-05 06:21:20|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1725517290000|2024-09-05 06:21:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725517310000|2024-09-05 06:21:50|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|3
1725517320000|2024-09-05 06:22:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725517330000|2024-09-05 06:22:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|6
1725517340000|2024-09-05 06:22:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1725517350000|2024-09-05 06:22:30|46.09|45.79|46.04|45.74|46.1|45.8|46.04|45.74|6
1725517360000|2024-09-05 06:22:40|46.05|45.75|46.07|45.77|46.07|45.77|46.04|45.74|10
1725517380000|2024-09-05 06:23:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725517390000|2024-09-05 06:23:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725517400000|2024-09-05 06:23:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|6
1725517410000|2024-09-05 06:23:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|7
1725517420000|2024-09-05 06:23:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|14
1725517430000|2024-09-05 06:23:50|46.05|45.75|45.96|45.66|46.06|45.76|45.96|45.66|12
1725517440000|2024-09-05 06:24:00|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|4
1725517450000|2024-09-05 06:24:10|45.92|45.62|45.92|45.62|45.92|45.62|45.9|45.6|10
1725517460000|2024-09-05 06:24:20|45.91|45.61|45.84|45.54|45.91|45.61|45.84|45.54|7
1725517470000|2024-09-05 06:24:30|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|5
1725517480000|2024-09-05 06:24:40|45.84|45.54|45.76|45.46|45.84|45.54|45.76|45.46|9
1725517490000|2024-09-05 06:24:50|45.77|45.47|45.76|45.46|45.77|45.47|45.74|45.44|7
1725517500000|2024-09-05 06:25:00|45.77|45.47|45.85|45.55|45.85|45.55|45.77|45.47|7
1725517510000|2024-09-05 06:25:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1725517520000|2024-09-05 06:25:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|5
1725517530000|2024-09-05 06:25:30|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|4
1725517540000|2024-09-05 06:25:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|8
1725517550000|2024-09-05 06:25:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725517560000|2024-09-05 06:26:00|45.89|45.59|45.96|45.66|45.97|45.67|45.88|45.58|6
1725517570000|2024-09-05 06:26:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725517580000|2024-09-05 06:26:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517590000|2024-09-05 06:26:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725517600000|2024-09-05 06:26:40|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|6
1725517610000|2024-09-05 06:26:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725517620000|2024-09-05 06:27:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725517630000|2024-09-05 06:27:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725517640000|2024-09-05 06:27:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517650000|2024-09-05 06:27:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725517660000|2024-09-05 06:27:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725517670000|2024-09-05 06:27:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1725517680000|2024-09-05 06:28:00|45.97|45.67|46|45.7|46|45.7|45.97|45.67|4
1725517690000|2024-09-05 06:28:10|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|3
1725517700000|2024-09-05 06:28:20|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|4
1725517730000|2024-09-05 06:28:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1725517740000|2024-09-05 06:29:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725517750000|2024-09-05 06:29:10|45.98|45.68|46|45.7|46|45.7|45.98|45.68|5
1725517760000|2024-09-05 06:29:20|45.99|45.69|46.04|45.74|46.04|45.74|45.98|45.68|8
1725517780000|2024-09-05 06:29:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1725517790000|2024-09-05 06:29:50|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|3
1725517800000|2024-09-05 06:30:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725517810000|2024-09-05 06:30:10|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1725517820000|2024-09-05 06:30:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1725517850000|2024-09-05 06:30:50|45.99|45.69|46.02|45.72|46.03|45.73|45.99|45.69|5
1725517860000|2024-09-05 06:31:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725517880000|2024-09-05 06:31:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1725517890000|2024-09-05 06:31:30|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|3
1725517900000|2024-09-05 06:31:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1725517910000|2024-09-05 06:31:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|4
1725517920000|2024-09-05 06:32:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725517930000|2024-09-05 06:32:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725517950000|2024-09-05 06:32:30|46|45.7|46.04|45.74|46.04|45.74|46|45.7|5
1725517960000|2024-09-05 06:32:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1725517970000|2024-09-05 06:32:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1725517980000|2024-09-05 06:33:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1725518000000|2024-09-05 06:33:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1725518010000|2024-09-05 06:33:30|46|45.7|46|45.7|46.02|45.72|46|45.7|5
1725518030000|2024-09-05 06:33:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1725518040000|2024-09-05 06:34:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725518050000|2024-09-05 06:34:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518060000|2024-09-05 06:34:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725518070000|2024-09-05 06:34:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|4
1725518080000|2024-09-05 06:34:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518090000|2024-09-05 06:34:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725518100000|2024-09-05 06:35:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725518110000|2024-09-05 06:35:10|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1725518120000|2024-09-05 06:35:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1725518140000|2024-09-05 06:35:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1725518160000|2024-09-05 06:36:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1725518180000|2024-09-05 06:36:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1725518190000|2024-09-05 06:36:30|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|4
1725518230000|2024-09-05 06:37:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1725518240000|2024-09-05 06:37:20|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|2
1725518260000|2024-09-05 06:37:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1725518300000|2024-09-05 06:38:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725518310000|2024-09-05 06:38:30|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1725518340000|2024-09-05 06:39:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1725518350000|2024-09-05 06:39:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1725518380000|2024-09-05 06:39:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1725518410000|2024-09-05 06:40:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1725518420000|2024-09-05 06:40:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1725518430000|2024-09-05 06:40:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1725518440000|2024-09-05 06:40:40|45.88|45.58|45.91|45.61|45.93|45.63|45.88|45.58|4
1725518460000|2024-09-05 06:41:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725518470000|2024-09-05 06:41:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1725518480000|2024-09-05 06:41:20|45.9|45.6|45.93|45.63|45.93|45.63|45.9|45.6|3
1725518490000|2024-09-05 06:41:30|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|6
1725518500000|2024-09-05 06:41:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|6
1725518510000|2024-09-05 06:41:50|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518520000|2024-09-05 06:42:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518530000|2024-09-05 06:42:10|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|7
1725518540000|2024-09-05 06:42:20|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1725518550000|2024-09-05 06:42:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518560000|2024-09-05 06:42:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518590000|2024-09-05 06:43:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1725518630000|2024-09-05 06:43:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518640000|2024-09-05 06:44:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725518660000|2024-09-05 06:44:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725518680000|2024-09-05 06:44:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518700000|2024-09-05 06:45:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725518710000|2024-09-05 06:45:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1725518720000|2024-09-05 06:45:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518760000|2024-09-05 06:46:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1725518790000|2024-09-05 06:46:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1725518800000|2024-09-05 06:46:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725518810000|2024-09-05 06:46:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1725518820000|2024-09-05 06:47:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1725518840000|2024-09-05 06:47:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518860000|2024-09-05 06:47:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725518870000|2024-09-05 06:47:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1725518890000|2024-09-05 06:48:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1725518900000|2024-09-05 06:48:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725518910000|2024-09-05 06:48:30|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1725518970000|2024-09-05 06:49:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1725519000000|2024-09-05 06:50:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1725519010000|2024-09-05 06:50:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1725519020000|2024-09-05 06:50:20|46.02|45.72|46.05|45.75|46.05|45.75|46.01|45.71|6
1725519040000|2024-09-05 06:50:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1725519050000|2024-09-05 06:50:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1725519060000|2024-09-05 06:51:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1725519070000|2024-09-05 06:51:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519090000|2024-09-05 06:51:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519100000|2024-09-05 06:51:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725519110000|2024-09-05 06:51:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725519120000|2024-09-05 06:52:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725519140000|2024-09-05 06:52:20|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1725519160000|2024-09-05 06:52:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1725519170000|2024-09-05 06:52:50|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1725519240000|2024-09-05 06:54:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519250000|2024-09-05 06:54:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519280000|2024-09-05 06:54:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725519300000|2024-09-05 06:55:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725519310000|2024-09-05 06:55:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|2
1725519370000|2024-09-05 06:56:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519420000|2024-09-05 06:57:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519440000|2024-09-05 06:57:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1725519470000|2024-09-05 06:57:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725519510000|2024-09-05 06:58:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725519520000|2024-09-05 06:58:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1725519540000|2024-09-05 06:59:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725519550000|2024-09-05 06:59:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519560000|2024-09-05 06:59:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519590000|2024-09-05 06:59:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1725519600000|2024-09-05 07:00:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|2
1725519640000|2024-09-05 07:00:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1725519650000|2024-09-05 07:00:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1725519660000|2024-09-05 07:01:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1725519690000|2024-09-05 07:01:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1725519730000|2024-09-05 07:02:10|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|2
1725519740000|2024-09-05 07:02:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519750000|2024-09-05 07:02:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1725519760000|2024-09-05 07:02:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1725519780000|2024-09-05 07:03:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725519790000|2024-09-05 07:03:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725519800000|2024-09-05 07:03:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1725519810000|2024-09-05 07:03:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1725519820000|2024-09-05 07:03:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725519840000|2024-09-05 07:04:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725519850000|2024-09-05 07:04:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725519870000|2024-09-05 07:04:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725519890000|2024-09-05 07:04:50|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|4
1725519910000|2024-09-05 07:05:10|46.25|45.95|46.25|45.95|46.27|45.97|46.25|45.95|5
1725519920000|2024-09-05 07:05:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725519930000|2024-09-05 07:05:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725519960000|2024-09-05 07:06:00|46.19|45.89|46.23|45.93|46.23|45.93|46.19|45.89|4
1725519970000|2024-09-05 07:06:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1725519980000|2024-09-05 07:06:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725519990000|2024-09-05 07:06:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725520000000|2024-09-05 07:06:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725520010000|2024-09-05 07:06:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725520020000|2024-09-05 07:07:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725520070000|2024-09-05 07:07:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725520090000|2024-09-05 07:08:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725520110000|2024-09-05 07:08:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725520130000|2024-09-05 07:08:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725520140000|2024-09-05 07:09:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725520150000|2024-09-05 07:09:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725520160000|2024-09-05 07:09:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725520180000|2024-09-05 07:09:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725520190000|2024-09-05 07:09:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725520200000|2024-09-05 07:10:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725520210000|2024-09-05 07:10:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725520220000|2024-09-05 07:10:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725520240000|2024-09-05 07:10:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725520270000|2024-09-05 07:11:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725520280000|2024-09-05 07:11:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725520290000|2024-09-05 07:11:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725520300000|2024-09-05 07:11:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725520310000|2024-09-05 07:11:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725520320000|2024-09-05 07:12:00|46.4|46.1|46.39|46.09|46.45|46.15|46.39|46.09|9
1725520330000|2024-09-05 07:12:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725520340000|2024-09-05 07:12:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725520380000|2024-09-05 07:13:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725520390000|2024-09-05 07:13:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725520400000|2024-09-05 07:13:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725520410000|2024-09-05 07:13:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725520420000|2024-09-05 07:13:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520460000|2024-09-05 07:14:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|2
1725520470000|2024-09-05 07:14:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725520490000|2024-09-05 07:14:50|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|2
1725520500000|2024-09-05 07:15:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725520510000|2024-09-05 07:15:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520530000|2024-09-05 07:15:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520540000|2024-09-05 07:15:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520550000|2024-09-05 07:15:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725520560000|2024-09-05 07:16:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520590000|2024-09-05 07:16:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520600000|2024-09-05 07:16:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725520610000|2024-09-05 07:16:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520620000|2024-09-05 07:17:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725520630000|2024-09-05 07:17:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520650000|2024-09-05 07:17:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520680000|2024-09-05 07:18:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520690000|2024-09-05 07:18:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520700000|2024-09-05 07:18:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520710000|2024-09-05 07:18:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725520740000|2024-09-05 07:19:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725520750000|2024-09-05 07:19:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520790000|2024-09-05 07:19:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520810000|2024-09-05 07:20:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520840000|2024-09-05 07:20:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725520860000|2024-09-05 07:21:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725520870000|2024-09-05 07:21:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520880000|2024-09-05 07:21:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725520900000|2024-09-05 07:21:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725520930000|2024-09-05 07:22:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725520950000|2024-09-05 07:22:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|2
1725520960000|2024-09-05 07:22:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521000000|2024-09-05 07:23:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521030000|2024-09-05 07:23:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521050000|2024-09-05 07:24:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521060000|2024-09-05 07:24:20|46.52|46.22|46.56|46.26|46.57|46.27|46.52|46.22|5
1725521070000|2024-09-05 07:24:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521100000|2024-09-05 07:25:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521110000|2024-09-05 07:25:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725521140000|2024-09-05 07:25:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725521200000|2024-09-05 07:26:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725521210000|2024-09-05 07:26:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|16
1725521260000|2024-09-05 07:27:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725521270000|2024-09-05 07:27:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725521300000|2024-09-05 07:28:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521310000|2024-09-05 07:28:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725521330000|2024-09-05 07:28:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725521360000|2024-09-05 07:29:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725521380000|2024-09-05 07:29:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725521410000|2024-09-05 07:30:10|46.53|46.23|46.49|46.19|46.53|46.23|46.49|46.19|3
1725521420000|2024-09-05 07:30:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725521430000|2024-09-05 07:30:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725521440000|2024-09-05 07:30:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521460000|2024-09-05 07:31:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725521480000|2024-09-05 07:31:20|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|3
1725521520000|2024-09-05 07:32:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725521530000|2024-09-05 07:32:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521540000|2024-09-05 07:32:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725521550000|2024-09-05 07:32:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725521560000|2024-09-05 07:32:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|5
1725521570000|2024-09-05 07:32:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725521580000|2024-09-05 07:33:00|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1725521610000|2024-09-05 07:33:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725521630000|2024-09-05 07:33:50|46.58|46.28|46.57|46.27|46.59|46.29|46.56|46.26|6
1725521640000|2024-09-05 07:34:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725521670000|2024-09-05 07:34:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725521680000|2024-09-05 07:34:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1725521700000|2024-09-05 07:35:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725521730000|2024-09-05 07:35:30|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|3
1725521740000|2024-09-05 07:35:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521770000|2024-09-05 07:36:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1725521780000|2024-09-05 07:36:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|7
1725521790000|2024-09-05 07:36:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725521800000|2024-09-05 07:36:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725521820000|2024-09-05 07:37:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725521860000|2024-09-05 07:37:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1725521870000|2024-09-05 07:37:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725521880000|2024-09-05 07:38:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725521890000|2024-09-05 07:38:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725521930000|2024-09-05 07:38:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725521940000|2024-09-05 07:39:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725521950000|2024-09-05 07:39:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725521960000|2024-09-05 07:39:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725521970000|2024-09-05 07:39:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725521980000|2024-09-05 07:39:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725521990000|2024-09-05 07:39:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725522000000|2024-09-05 07:40:00|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|10
1725522010000|2024-09-05 07:40:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725522020000|2024-09-05 07:40:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725522040000|2024-09-05 07:40:40|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1725522050000|2024-09-05 07:40:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725522060000|2024-09-05 07:41:00|46.54|46.24|46.5|46.2|46.54|46.24|46.5|46.2|4
1725522080000|2024-09-05 07:41:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725522090000|2024-09-05 07:41:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725522120000|2024-09-05 07:42:00|46.5|46.2|46.53|46.23|46.54|46.24|46.5|46.2|10
1725522130000|2024-09-05 07:42:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725522140000|2024-09-05 07:42:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1725522150000|2024-09-05 07:42:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725522160000|2024-09-05 07:42:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522190000|2024-09-05 07:43:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725522200000|2024-09-05 07:43:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1725522230000|2024-09-05 07:43:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725522240000|2024-09-05 07:44:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725522250000|2024-09-05 07:44:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725522300000|2024-09-05 07:45:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725522310000|2024-09-05 07:45:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725522320000|2024-09-05 07:45:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725522340000|2024-09-05 07:45:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522350000|2024-09-05 07:45:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522360000|2024-09-05 07:46:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1725522370000|2024-09-05 07:46:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725522380000|2024-09-05 07:46:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725522390000|2024-09-05 07:46:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|7
1725522400000|2024-09-05 07:46:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725522420000|2024-09-05 07:47:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522440000|2024-09-05 07:47:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522450000|2024-09-05 07:47:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725522460000|2024-09-05 07:47:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1725522490000|2024-09-05 07:48:10|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|6
1725522500000|2024-09-05 07:48:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725522510000|2024-09-05 07:48:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1725522590000|2024-09-05 07:49:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725522600000|2024-09-05 07:50:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725522610000|2024-09-05 07:50:10|46.5|46.2|46.55|46.25|46.55|46.25|46.5|46.2|8
1725522640000|2024-09-05 07:50:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522660000|2024-09-05 07:51:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725522700000|2024-09-05 07:51:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725522720000|2024-09-05 07:52:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522760000|2024-09-05 07:52:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725522800000|2024-09-05 07:53:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522820000|2024-09-05 07:53:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725522830000|2024-09-05 07:53:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725522990000|2024-09-05 07:56:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725523050000|2024-09-05 07:57:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725523110000|2024-09-05 07:58:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725523120000|2024-09-05 07:58:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725523130000|2024-09-05 07:58:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725523200000|2024-09-05 08:00:00|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|4
1725523220000|2024-09-05 08:00:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725523250000|2024-09-05 08:00:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725523260000|2024-09-05 08:01:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725523280000|2024-09-05 08:01:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725523300000|2024-09-05 08:01:40|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1725523320000|2024-09-05 08:02:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523330000|2024-09-05 08:02:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725523340000|2024-09-05 08:02:20|46.62|46.32|46.66|46.36|46.67|46.37|46.62|46.32|13
1725523350000|2024-09-05 08:02:30|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1725523370000|2024-09-05 08:02:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523380000|2024-09-05 08:03:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725523390000|2024-09-05 08:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523400000|2024-09-05 08:03:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523410000|2024-09-05 08:03:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523440000|2024-09-05 08:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523480000|2024-09-05 08:04:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725523490000|2024-09-05 08:04:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523500000|2024-09-05 08:05:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523510000|2024-09-05 08:05:10|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1725523520000|2024-09-05 08:05:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725523540000|2024-09-05 08:05:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725523550000|2024-09-05 08:05:50|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|7
1725523560000|2024-09-05 08:06:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725523570000|2024-09-05 08:06:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725523580000|2024-09-05 08:06:20|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725523590000|2024-09-05 08:06:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|11
1725523600000|2024-09-05 08:06:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725523630000|2024-09-05 08:07:10|46.74|46.44|46.7|46.4|46.74|46.44|46.68|46.38|5
1725523640000|2024-09-05 08:07:20|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|12
1725523650000|2024-09-05 08:07:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725523660000|2024-09-05 08:07:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725523670000|2024-09-05 08:07:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725523680000|2024-09-05 08:08:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725523690000|2024-09-05 08:08:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523700000|2024-09-05 08:08:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725523710000|2024-09-05 08:08:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725523720000|2024-09-05 08:08:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523730000|2024-09-05 08:08:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1725523750000|2024-09-05 08:09:10|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|7
1725523760000|2024-09-05 08:09:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523770000|2024-09-05 08:09:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725523780000|2024-09-05 08:09:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725523790000|2024-09-05 08:09:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725523800000|2024-09-05 08:10:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725523820000|2024-09-05 08:10:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725523830000|2024-09-05 08:10:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725523840000|2024-09-05 08:10:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725523850000|2024-09-05 08:10:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725523860000|2024-09-05 08:11:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725523870000|2024-09-05 08:11:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725523880000|2024-09-05 08:11:20|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|6
1725523890000|2024-09-05 08:11:30|46.58|46.28|46.58|46.28|46.6|46.3|46.58|46.28|9
1725523900000|2024-09-05 08:11:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725523910000|2024-09-05 08:11:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523920000|2024-09-05 08:12:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725523930000|2024-09-05 08:12:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|3
1725523950000|2024-09-05 08:12:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725523970000|2024-09-05 08:12:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1725523980000|2024-09-05 08:13:00|46.58|46.28|46.65|46.35|46.65|46.35|46.58|46.28|14
1725523990000|2024-09-05 08:13:10|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|6
1725524000000|2024-09-05 08:13:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|2
1725524010000|2024-09-05 08:13:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|8
1725524020000|2024-09-05 08:13:40|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725524040000|2024-09-05 08:14:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725524050000|2024-09-05 08:14:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524070000|2024-09-05 08:14:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524080000|2024-09-05 08:14:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524090000|2024-09-05 08:14:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1725524100000|2024-09-05 08:15:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725524110000|2024-09-05 08:15:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1725524130000|2024-09-05 08:15:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725524140000|2024-09-05 08:15:40|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725524150000|2024-09-05 08:15:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725524160000|2024-09-05 08:16:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1725524190000|2024-09-05 08:16:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725524210000|2024-09-05 08:16:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725524230000|2024-09-05 08:17:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725524240000|2024-09-05 08:17:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725524250000|2024-09-05 08:17:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524260000|2024-09-05 08:17:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725524270000|2024-09-05 08:17:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524280000|2024-09-05 08:18:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725524290000|2024-09-05 08:18:10|46.65|46.35|46.64|46.34|46.65|46.35|46.62|46.32|8
1725524300000|2024-09-05 08:18:20|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|8
1725524310000|2024-09-05 08:18:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1725524320000|2024-09-05 08:18:40|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1725524330000|2024-09-05 08:18:50|46.63|46.33|46.6|46.3|46.63|46.33|46.58|46.28|8
1725524340000|2024-09-05 08:19:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1725524350000|2024-09-05 08:19:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725524360000|2024-09-05 08:19:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725524370000|2024-09-05 08:19:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725524380000|2024-09-05 08:19:40|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|3
1725524420000|2024-09-05 08:20:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524430000|2024-09-05 08:20:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725524440000|2024-09-05 08:20:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524450000|2024-09-05 08:20:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524460000|2024-09-05 08:21:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1725524480000|2024-09-05 08:21:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524490000|2024-09-05 08:21:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725524500000|2024-09-05 08:21:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725524510000|2024-09-05 08:21:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725524520000|2024-09-05 08:22:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725524530000|2024-09-05 08:22:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725524550000|2024-09-05 08:22:30|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|10
1725524560000|2024-09-05 08:22:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1725524600000|2024-09-05 08:23:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725524610000|2024-09-05 08:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725524660000|2024-09-05 08:24:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725524670000|2024-09-05 08:24:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725524690000|2024-09-05 08:24:50|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|3
1725524700000|2024-09-05 08:25:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725524710000|2024-09-05 08:25:10|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725524730000|2024-09-05 08:25:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725524750000|2024-09-05 08:25:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725524760000|2024-09-05 08:26:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725524770000|2024-09-05 08:26:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725524780000|2024-09-05 08:26:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725524790000|2024-09-05 08:26:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725524840000|2024-09-05 08:27:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725524860000|2024-09-05 08:27:40|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1725524870000|2024-09-05 08:27:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1725524880000|2024-09-05 08:28:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725524920000|2024-09-05 08:28:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725524940000|2024-09-05 08:29:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725524970000|2024-09-05 08:29:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725524990000|2024-09-05 08:29:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725525000000|2024-09-05 08:30:00|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1725525040000|2024-09-05 08:30:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725525050000|2024-09-05 08:30:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725525060000|2024-09-05 08:31:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725525120000|2024-09-05 08:32:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725525130000|2024-09-05 08:32:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725525170000|2024-09-05 08:32:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725525180000|2024-09-05 08:33:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725525210000|2024-09-05 08:33:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725525220000|2024-09-05 08:33:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725525230000|2024-09-05 08:33:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525250000|2024-09-05 08:34:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725525270000|2024-09-05 08:34:30|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1725525290000|2024-09-05 08:34:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525330000|2024-09-05 08:35:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725525340000|2024-09-05 08:35:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525370000|2024-09-05 08:36:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725525380000|2024-09-05 08:36:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725525410000|2024-09-05 08:36:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725525420000|2024-09-05 08:37:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725525430000|2024-09-05 08:37:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725525490000|2024-09-05 08:38:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525510000|2024-09-05 08:38:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725525520000|2024-09-05 08:38:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725525530000|2024-09-05 08:38:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525540000|2024-09-05 08:39:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525550000|2024-09-05 08:39:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525560000|2024-09-05 08:39:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725525580000|2024-09-05 08:39:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725525590000|2024-09-05 08:39:50|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1725525600000|2024-09-05 08:40:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725525610000|2024-09-05 08:40:10|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725525620000|2024-09-05 08:40:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|9
1725525630000|2024-09-05 08:40:30|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|2
1725525640000|2024-09-05 08:40:40|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|9
1725525650000|2024-09-05 08:40:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1725525670000|2024-09-05 08:41:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525680000|2024-09-05 08:41:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725525700000|2024-09-05 08:41:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725525720000|2024-09-05 08:42:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525740000|2024-09-05 08:42:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725525780000|2024-09-05 08:43:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725525790000|2024-09-05 08:43:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525800000|2024-09-05 08:43:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525840000|2024-09-05 08:44:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725525850000|2024-09-05 08:44:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725525880000|2024-09-05 08:44:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725525900000|2024-09-05 08:45:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525910000|2024-09-05 08:45:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725525920000|2024-09-05 08:45:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725525950000|2024-09-05 08:45:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725525990000|2024-09-05 08:46:30|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|3
1725526030000|2024-09-05 08:47:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725526090000|2024-09-05 08:48:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526100000|2024-09-05 08:48:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725526200000|2024-09-05 08:50:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725526230000|2024-09-05 08:50:30|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725526270000|2024-09-05 08:51:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725526300000|2024-09-05 08:51:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725526310000|2024-09-05 08:51:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|2
1725526360000|2024-09-05 08:52:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725526420000|2024-09-05 08:53:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725526440000|2024-09-05 08:54:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526450000|2024-09-05 08:54:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526510000|2024-09-05 08:55:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526520000|2024-09-05 08:55:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526540000|2024-09-05 08:55:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526570000|2024-09-05 08:56:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526600000|2024-09-05 08:56:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526650000|2024-09-05 08:57:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725526780000|2024-09-05 08:59:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725526800000|2024-09-05 09:00:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725526810000|2024-09-05 09:00:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725526820000|2024-09-05 09:00:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725526830000|2024-09-05 09:00:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725526840000|2024-09-05 09:00:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|8
1725526850000|2024-09-05 09:00:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725526860000|2024-09-05 09:01:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725526900000|2024-09-05 09:01:40|46.35|46.05|46.29|45.99|46.35|46.05|46.29|45.99|5
1725526910000|2024-09-05 09:01:50|46.3|46|46.28|45.98|46.3|46|46.28|45.98|5
1725526920000|2024-09-05 09:02:00|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|7
1725526930000|2024-09-05 09:02:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725526940000|2024-09-05 09:02:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725526960000|2024-09-05 09:02:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725526970000|2024-09-05 09:02:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725526980000|2024-09-05 09:03:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1725526990000|2024-09-05 09:03:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725527000000|2024-09-05 09:03:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1725527020000|2024-09-05 09:03:40|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1725527030000|2024-09-05 09:03:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725527040000|2024-09-05 09:04:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725527050000|2024-09-05 09:04:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|8
1725527060000|2024-09-05 09:04:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725527070000|2024-09-05 09:04:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|10
1725527090000|2024-09-05 09:04:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725527100000|2024-09-05 09:05:00|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725527110000|2024-09-05 09:05:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1725527120000|2024-09-05 09:05:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1725527130000|2024-09-05 09:05:30|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|9
1725527150000|2024-09-05 09:05:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725527160000|2024-09-05 09:06:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725527170000|2024-09-05 09:06:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725527180000|2024-09-05 09:06:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1725527190000|2024-09-05 09:06:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725527200000|2024-09-05 09:06:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725527210000|2024-09-05 09:06:50|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1725527220000|2024-09-05 09:07:00|46.31|46.01|46.34|46.04|46.35|46.05|46.31|46.01|4
1725527230000|2024-09-05 09:07:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725527240000|2024-09-05 09:07:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725527250000|2024-09-05 09:07:30|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|4
1725527260000|2024-09-05 09:07:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725527270000|2024-09-05 09:07:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527280000|2024-09-05 09:08:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|7
1725527290000|2024-09-05 09:08:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527300000|2024-09-05 09:08:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725527310000|2024-09-05 09:08:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725527350000|2024-09-05 09:09:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725527370000|2024-09-05 09:09:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725527380000|2024-09-05 09:09:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725527390000|2024-09-05 09:09:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725527400000|2024-09-05 09:10:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1725527410000|2024-09-05 09:10:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725527430000|2024-09-05 09:10:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|8
1725527440000|2024-09-05 09:10:40|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1725527460000|2024-09-05 09:11:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725527490000|2024-09-05 09:11:30|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1725527500000|2024-09-05 09:11:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725527510000|2024-09-05 09:11:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725527520000|2024-09-05 09:12:00|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1725527530000|2024-09-05 09:12:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1725527540000|2024-09-05 09:12:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527560000|2024-09-05 09:12:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725527590000|2024-09-05 09:13:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725527640000|2024-09-05 09:14:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527650000|2024-09-05 09:14:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527710000|2024-09-05 09:15:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527770000|2024-09-05 09:16:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725527780000|2024-09-05 09:16:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725527790000|2024-09-05 09:16:30|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725527800000|2024-09-05 09:16:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725527840000|2024-09-05 09:17:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725527880000|2024-09-05 09:18:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725527890000|2024-09-05 09:18:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725527900000|2024-09-05 09:18:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725527910000|2024-09-05 09:18:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725527920000|2024-09-05 09:18:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725527970000|2024-09-05 09:19:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725527990000|2024-09-05 09:19:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528010000|2024-09-05 09:20:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528020000|2024-09-05 09:20:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528030000|2024-09-05 09:20:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528060000|2024-09-05 09:21:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528070000|2024-09-05 09:21:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528110000|2024-09-05 09:21:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725528120000|2024-09-05 09:22:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528140000|2024-09-05 09:22:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725528150000|2024-09-05 09:22:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528170000|2024-09-05 09:22:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725528180000|2024-09-05 09:23:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528200000|2024-09-05 09:23:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528210000|2024-09-05 09:23:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528260000|2024-09-05 09:24:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725528270000|2024-09-05 09:24:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725528290000|2024-09-05 09:24:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725528300000|2024-09-05 09:25:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725528310000|2024-09-05 09:25:10|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|6
1725528320000|2024-09-05 09:25:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725528340000|2024-09-05 09:25:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725528350000|2024-09-05 09:25:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725528360000|2024-09-05 09:26:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|3
1725528380000|2024-09-05 09:26:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725528390000|2024-09-05 09:26:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528480000|2024-09-05 09:28:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725528490000|2024-09-05 09:28:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725528530000|2024-09-05 09:28:50|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|2
1725528620000|2024-09-05 09:30:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725528680000|2024-09-05 09:31:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725528700000|2024-09-05 09:31:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725528710000|2024-09-05 09:31:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725528770000|2024-09-05 09:32:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725528780000|2024-09-05 09:33:00|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725528800000|2024-09-05 09:33:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725528810000|2024-09-05 09:33:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725528820000|2024-09-05 09:33:40|46.33|46.03|46.31|46.01|46.33|46.03|46.3|46|3
1725528830000|2024-09-05 09:33:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|14
1725528840000|2024-09-05 09:34:00|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|6
1725528850000|2024-09-05 09:34:10|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1725528860000|2024-09-05 09:34:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725528870000|2024-09-05 09:34:30|46.29|45.99|46.29|45.99|46.31|46.01|46.29|45.99|5
1725528880000|2024-09-05 09:34:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725528890000|2024-09-05 09:34:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|5
1725528900000|2024-09-05 09:35:00|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|10
1725528910000|2024-09-05 09:35:10|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1725528920000|2024-09-05 09:35:20|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|15
1725528930000|2024-09-05 09:35:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1725528940000|2024-09-05 09:35:40|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1725528950000|2024-09-05 09:35:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725528960000|2024-09-05 09:36:00|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1725528970000|2024-09-05 09:36:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1725528980000|2024-09-05 09:36:20|46.35|46.05|46.32|46.02|46.35|46.05|46.31|46.01|8
1725528990000|2024-09-05 09:36:30|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|12
1725529000000|2024-09-05 09:36:40|46.3|46|46.3|46|46.31|46.01|46.29|45.99|10
1725529010000|2024-09-05 09:36:50|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|17
1725529020000|2024-09-05 09:37:00|46.34|46.04|46.36|46.06|46.36|46.06|46.33|46.03|5
1725529030000|2024-09-05 09:37:10|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|6
1725529040000|2024-09-05 09:37:20|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725529050000|2024-09-05 09:37:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725529060000|2024-09-05 09:37:40|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|7
1725529070000|2024-09-05 09:37:50|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|6
1725529080000|2024-09-05 09:38:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|7
1725529090000|2024-09-05 09:38:10|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|5
1725529100000|2024-09-05 09:38:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|7
1725529110000|2024-09-05 09:38:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725529120000|2024-09-05 09:38:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725529130000|2024-09-05 09:38:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725529140000|2024-09-05 09:39:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725529150000|2024-09-05 09:39:10|46.39|46.09|46.41|46.11|46.42|46.12|46.39|46.09|6
1725529160000|2024-09-05 09:39:20|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725529170000|2024-09-05 09:39:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725529180000|2024-09-05 09:39:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1725529190000|2024-09-05 09:39:50|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|4
1725529200000|2024-09-05 09:40:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725529210000|2024-09-05 09:40:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725529230000|2024-09-05 09:40:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725529240000|2024-09-05 09:40:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725529250000|2024-09-05 09:40:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|5
1725529260000|2024-09-05 09:41:00|46.4|46.1|46.43|46.13|46.43|46.13|46.38|46.08|16
1725529270000|2024-09-05 09:41:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725529280000|2024-09-05 09:41:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725529290000|2024-09-05 09:41:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725529300000|2024-09-05 09:41:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725529320000|2024-09-05 09:42:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529330000|2024-09-05 09:42:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529340000|2024-09-05 09:42:20|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|4
1725529350000|2024-09-05 09:42:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529360000|2024-09-05 09:42:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725529370000|2024-09-05 09:42:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725529380000|2024-09-05 09:43:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725529390000|2024-09-05 09:43:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|5
1725529400000|2024-09-05 09:43:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529410000|2024-09-05 09:43:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529420000|2024-09-05 09:43:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529430000|2024-09-05 09:43:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529460000|2024-09-05 09:44:20|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725529470000|2024-09-05 09:44:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529480000|2024-09-05 09:44:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529490000|2024-09-05 09:44:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725529500000|2024-09-05 09:45:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725529510000|2024-09-05 09:45:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725529520000|2024-09-05 09:45:20|46.5|46.2|46.57|46.27|46.57|46.27|46.5|46.2|8
1725529530000|2024-09-05 09:45:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|6
1725529540000|2024-09-05 09:45:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725529560000|2024-09-05 09:46:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725529580000|2024-09-05 09:46:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725529590000|2024-09-05 09:46:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725529610000|2024-09-05 09:46:50|46.54|46.24|46.5|46.2|46.54|46.24|46.48|46.18|12
1725529620000|2024-09-05 09:47:00|46.51|46.21|46.51|46.21|46.53|46.23|46.5|46.2|12
1725529630000|2024-09-05 09:47:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725529640000|2024-09-05 09:47:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1725529650000|2024-09-05 09:47:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725529680000|2024-09-05 09:48:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725529690000|2024-09-05 09:48:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725529700000|2024-09-05 09:48:20|46.48|46.18|46.47|46.17|46.49|46.19|46.46|46.16|7
1725529720000|2024-09-05 09:48:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529730000|2024-09-05 09:48:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529740000|2024-09-05 09:49:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725529750000|2024-09-05 09:49:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725529760000|2024-09-05 09:49:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529770000|2024-09-05 09:49:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725529780000|2024-09-05 09:49:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725529800000|2024-09-05 09:50:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725529810000|2024-09-05 09:50:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725529820000|2024-09-05 09:50:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725529830000|2024-09-05 09:50:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725529840000|2024-09-05 09:50:40|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1725529860000|2024-09-05 09:51:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725529890000|2024-09-05 09:51:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725529900000|2024-09-05 09:51:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725529910000|2024-09-05 09:51:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725529920000|2024-09-05 09:52:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725529930000|2024-09-05 09:52:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725529960000|2024-09-05 09:52:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725529970000|2024-09-05 09:52:50|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725529980000|2024-09-05 09:53:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725530000000|2024-09-05 09:53:20|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1725530010000|2024-09-05 09:53:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725530020000|2024-09-05 09:53:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725530030000|2024-09-05 09:53:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530040000|2024-09-05 09:54:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530050000|2024-09-05 09:54:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725530070000|2024-09-05 09:54:30|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|11
1725530080000|2024-09-05 09:54:40|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725530090000|2024-09-05 09:54:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725530120000|2024-09-05 09:55:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725530160000|2024-09-05 09:56:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725530170000|2024-09-05 09:56:10|46.44|46.14|46.4|46.1|46.44|46.14|46.39|46.09|6
1725530180000|2024-09-05 09:56:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725530200000|2024-09-05 09:56:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530220000|2024-09-05 09:57:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530230000|2024-09-05 09:57:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725530240000|2024-09-05 09:57:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725530250000|2024-09-05 09:57:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725530280000|2024-09-05 09:58:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725530290000|2024-09-05 09:58:10|46.45|46.15|46.48|46.18|46.48|46.18|46.44|46.14|13
1725530300000|2024-09-05 09:58:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530320000|2024-09-05 09:58:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725530330000|2024-09-05 09:58:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725530350000|2024-09-05 09:59:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725530360000|2024-09-05 09:59:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725530370000|2024-09-05 09:59:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1725530380000|2024-09-05 09:59:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530390000|2024-09-05 09:59:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725530400000|2024-09-05 10:00:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|10
1725530410000|2024-09-05 10:00:10|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|5
1725530420000|2024-09-05 10:00:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|15
1725530430000|2024-09-05 10:00:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725530440000|2024-09-05 10:00:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725530450000|2024-09-05 10:00:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725530460000|2024-09-05 10:01:00|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|7
1725530470000|2024-09-05 10:01:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|9
1725530480000|2024-09-05 10:01:20|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|6
1725530520000|2024-09-05 10:02:00|46.44|46.14|46.43|46.13|46.44|46.14|46.41|46.11|8
1725530530000|2024-09-05 10:02:10|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|10
1725530540000|2024-09-05 10:02:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|8
1725530550000|2024-09-05 10:02:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1725530560000|2024-09-05 10:02:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|8
1725530570000|2024-09-05 10:02:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|6
1725530580000|2024-09-05 10:03:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725530590000|2024-09-05 10:03:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530600000|2024-09-05 10:03:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725530610000|2024-09-05 10:03:30|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|7
1725530620000|2024-09-05 10:03:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725530640000|2024-09-05 10:04:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725530650000|2024-09-05 10:04:10|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1725530660000|2024-09-05 10:04:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725530680000|2024-09-05 10:04:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725530690000|2024-09-05 10:04:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|8
1725530700000|2024-09-05 10:05:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725530710000|2024-09-05 10:05:10|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|4
1725530720000|2024-09-05 10:05:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725530760000|2024-09-05 10:06:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725530780000|2024-09-05 10:06:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725530790000|2024-09-05 10:06:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725530800000|2024-09-05 10:06:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725530810000|2024-09-05 10:06:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|10
1725530820000|2024-09-05 10:07:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725530830000|2024-09-05 10:07:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725530850000|2024-09-05 10:07:30|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|7
1725530870000|2024-09-05 10:07:50|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|3
1725530880000|2024-09-05 10:08:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725530890000|2024-09-05 10:08:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530910000|2024-09-05 10:08:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725530940000|2024-09-05 10:09:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725530960000|2024-09-05 10:09:20|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1725530980000|2024-09-05 10:09:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531000000|2024-09-05 10:10:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725531030000|2024-09-05 10:10:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531070000|2024-09-05 10:11:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|9
1725531080000|2024-09-05 10:11:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725531090000|2024-09-05 10:11:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1725531100000|2024-09-05 10:11:40|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|7
1725531110000|2024-09-05 10:11:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725531120000|2024-09-05 10:12:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725531140000|2024-09-05 10:12:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725531150000|2024-09-05 10:12:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725531160000|2024-09-05 10:12:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|8
1725531170000|2024-09-05 10:12:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725531180000|2024-09-05 10:13:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725531190000|2024-09-05 10:13:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725531200000|2024-09-05 10:13:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|11
1725531210000|2024-09-05 10:13:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725531220000|2024-09-05 10:13:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725531230000|2024-09-05 10:13:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1725531240000|2024-09-05 10:14:00|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1725531250000|2024-09-05 10:14:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531330000|2024-09-05 10:15:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725531340000|2024-09-05 10:15:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725531350000|2024-09-05 10:15:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725531420000|2024-09-05 10:17:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725531430000|2024-09-05 10:17:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531460000|2024-09-05 10:17:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725531470000|2024-09-05 10:17:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725531480000|2024-09-05 10:18:00|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|3
1725531490000|2024-09-05 10:18:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725531500000|2024-09-05 10:18:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725531510000|2024-09-05 10:18:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725531560000|2024-09-05 10:19:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725531570000|2024-09-05 10:19:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531580000|2024-09-05 10:19:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725531680000|2024-09-05 10:21:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725531690000|2024-09-05 10:21:30|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|3
1725531700000|2024-09-05 10:21:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531720000|2024-09-05 10:22:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1725531730000|2024-09-05 10:22:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725531740000|2024-09-05 10:22:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531750000|2024-09-05 10:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725531760000|2024-09-05 10:22:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531770000|2024-09-05 10:22:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725531780000|2024-09-05 10:23:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725531790000|2024-09-05 10:23:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531810000|2024-09-05 10:23:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725531820000|2024-09-05 10:23:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1725531830000|2024-09-05 10:23:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725531840000|2024-09-05 10:24:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1725531860000|2024-09-05 10:24:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725531870000|2024-09-05 10:24:30|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|4
1725531880000|2024-09-05 10:24:40|46.33|46.03|46.37|46.07|46.37|46.07|46.32|46.02|4
1725531890000|2024-09-05 10:24:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531910000|2024-09-05 10:25:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725531920000|2024-09-05 10:25:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725531940000|2024-09-05 10:25:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725531970000|2024-09-05 10:26:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1725531980000|2024-09-05 10:26:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725532020000|2024-09-05 10:27:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725532050000|2024-09-05 10:27:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532060000|2024-09-05 10:27:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532080000|2024-09-05 10:28:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|6
1725532090000|2024-09-05 10:28:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725532130000|2024-09-05 10:28:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725532140000|2024-09-05 10:29:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532150000|2024-09-05 10:29:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532160000|2024-09-05 10:29:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532170000|2024-09-05 10:29:30|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1725532180000|2024-09-05 10:29:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725532190000|2024-09-05 10:29:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725532200000|2024-09-05 10:30:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725532210000|2024-09-05 10:30:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725532230000|2024-09-05 10:30:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725532240000|2024-09-05 10:30:40|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|12
1725532250000|2024-09-05 10:30:50|46.37|46.07|46.41|46.11|46.42|46.12|46.37|46.07|7
1725532260000|2024-09-05 10:31:00|46.42|46.12|46.44|46.14|46.45|46.15|46.41|46.11|6
1725532270000|2024-09-05 10:31:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725532280000|2024-09-05 10:31:20|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|11
1725532290000|2024-09-05 10:31:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532300000|2024-09-05 10:31:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532310000|2024-09-05 10:31:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725532320000|2024-09-05 10:32:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725532330000|2024-09-05 10:32:10|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|8
1725532350000|2024-09-05 10:32:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1725532360000|2024-09-05 10:32:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725532370000|2024-09-05 10:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532380000|2024-09-05 10:33:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725532390000|2024-09-05 10:33:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725532400000|2024-09-05 10:33:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725532410000|2024-09-05 10:33:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532430000|2024-09-05 10:33:50|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|4
1725532440000|2024-09-05 10:34:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725532470000|2024-09-05 10:34:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725532500000|2024-09-05 10:35:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725532510000|2024-09-05 10:35:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725532530000|2024-09-05 10:35:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725532570000|2024-09-05 10:36:10|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|3
1725532580000|2024-09-05 10:36:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725532590000|2024-09-05 10:36:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725532600000|2024-09-05 10:36:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532620000|2024-09-05 10:37:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532630000|2024-09-05 10:37:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532640000|2024-09-05 10:37:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532660000|2024-09-05 10:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532680000|2024-09-05 10:38:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532700000|2024-09-05 10:38:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532740000|2024-09-05 10:39:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725532780000|2024-09-05 10:39:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725532790000|2024-09-05 10:39:50|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|10
1725532800000|2024-09-05 10:40:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725532810000|2024-09-05 10:40:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725532820000|2024-09-05 10:40:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1725532830000|2024-09-05 10:40:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|10
1725532840000|2024-09-05 10:40:40|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1725532850000|2024-09-05 10:40:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725532860000|2024-09-05 10:41:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725532890000|2024-09-05 10:41:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725532910000|2024-09-05 10:41:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1725532920000|2024-09-05 10:42:00|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|15
1725532930000|2024-09-05 10:42:10|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725532940000|2024-09-05 10:42:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1725532960000|2024-09-05 10:42:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725532980000|2024-09-05 10:43:00|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|8
1725532990000|2024-09-05 10:43:10|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1725533000000|2024-09-05 10:43:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725533010000|2024-09-05 10:43:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725533020000|2024-09-05 10:43:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725533030000|2024-09-05 10:43:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725533040000|2024-09-05 10:44:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1725533050000|2024-09-05 10:44:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1725533060000|2024-09-05 10:44:20|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|9
1725533070000|2024-09-05 10:44:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725533080000|2024-09-05 10:44:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725533090000|2024-09-05 10:44:50|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725533100000|2024-09-05 10:45:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725533110000|2024-09-05 10:45:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533120000|2024-09-05 10:45:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725533130000|2024-09-05 10:45:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533140000|2024-09-05 10:45:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725533150000|2024-09-05 10:45:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533160000|2024-09-05 10:46:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|9
1725533170000|2024-09-05 10:46:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|7
1725533180000|2024-09-05 10:46:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725533200000|2024-09-05 10:46:40|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1725533220000|2024-09-05 10:47:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725533250000|2024-09-05 10:47:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533290000|2024-09-05 10:48:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725533300000|2024-09-05 10:48:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533320000|2024-09-05 10:48:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533400000|2024-09-05 10:50:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725533490000|2024-09-05 10:51:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725533500000|2024-09-05 10:51:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533530000|2024-09-05 10:52:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725533540000|2024-09-05 10:52:20|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|8
1725533550000|2024-09-05 10:52:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725533560000|2024-09-05 10:52:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725533570000|2024-09-05 10:52:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725533580000|2024-09-05 10:53:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725533590000|2024-09-05 10:53:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725533600000|2024-09-05 10:53:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725533610000|2024-09-05 10:53:30|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725533620000|2024-09-05 10:53:40|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|7
1725533630000|2024-09-05 10:53:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533640000|2024-09-05 10:54:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725533650000|2024-09-05 10:54:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533670000|2024-09-05 10:54:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725533680000|2024-09-05 10:54:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533690000|2024-09-05 10:54:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725533700000|2024-09-05 10:55:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725533710000|2024-09-05 10:55:10|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|12
1725533720000|2024-09-05 10:55:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725533730000|2024-09-05 10:55:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725533790000|2024-09-05 10:56:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725533820000|2024-09-05 10:57:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533900000|2024-09-05 10:58:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725533920000|2024-09-05 10:58:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533930000|2024-09-05 10:58:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725533950000|2024-09-05 10:59:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725533990000|2024-09-05 10:59:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534000000|2024-09-05 11:00:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534060000|2024-09-05 11:01:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534090000|2024-09-05 11:01:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725534100000|2024-09-05 11:01:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534130000|2024-09-05 11:02:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534160000|2024-09-05 11:02:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534170000|2024-09-05 11:02:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534190000|2024-09-05 11:03:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725534230000|2024-09-05 11:03:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725534250000|2024-09-05 11:04:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725534260000|2024-09-05 11:04:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725534270000|2024-09-05 11:04:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725534290000|2024-09-05 11:04:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725534300000|2024-09-05 11:05:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725534320000|2024-09-05 11:05:20|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1725534330000|2024-09-05 11:05:30|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|3
1725534340000|2024-09-05 11:05:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725534360000|2024-09-05 11:06:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725534370000|2024-09-05 11:06:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725534400000|2024-09-05 11:06:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725534420000|2024-09-05 11:07:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725534430000|2024-09-05 11:07:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725534440000|2024-09-05 11:07:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534450000|2024-09-05 11:07:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725534460000|2024-09-05 11:07:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534510000|2024-09-05 11:08:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725534520000|2024-09-05 11:08:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534540000|2024-09-05 11:09:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725534550000|2024-09-05 11:09:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534620000|2024-09-05 11:10:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725534640000|2024-09-05 11:10:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725534650000|2024-09-05 11:10:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725534660000|2024-09-05 11:11:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725534670000|2024-09-05 11:11:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725534740000|2024-09-05 11:12:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725534860000|2024-09-05 11:14:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725534870000|2024-09-05 11:14:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725534920000|2024-09-05 11:15:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725534930000|2024-09-05 11:15:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725534990000|2024-09-05 11:16:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535010000|2024-09-05 11:16:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725535020000|2024-09-05 11:17:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535030000|2024-09-05 11:17:10|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|6
1725535050000|2024-09-05 11:17:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535090000|2024-09-05 11:18:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535100000|2024-09-05 11:18:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|2
1725535110000|2024-09-05 11:18:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535140000|2024-09-05 11:19:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725535160000|2024-09-05 11:19:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535170000|2024-09-05 11:19:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725535190000|2024-09-05 11:19:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535200000|2024-09-05 11:20:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725535210000|2024-09-05 11:20:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725535220000|2024-09-05 11:20:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725535250000|2024-09-05 11:20:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535300000|2024-09-05 11:21:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725535310000|2024-09-05 11:21:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725535350000|2024-09-05 11:22:30|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|3
1725535370000|2024-09-05 11:22:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535390000|2024-09-05 11:23:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535470000|2024-09-05 11:24:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535490000|2024-09-05 11:24:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535510000|2024-09-05 11:25:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535530000|2024-09-05 11:25:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535560000|2024-09-05 11:26:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|2
1725535610000|2024-09-05 11:26:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725535700000|2024-09-05 11:28:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725535710000|2024-09-05 11:28:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725535720000|2024-09-05 11:28:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535730000|2024-09-05 11:28:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725535750000|2024-09-05 11:29:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535800000|2024-09-05 11:30:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725535810000|2024-09-05 11:30:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725535820000|2024-09-05 11:30:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725535860000|2024-09-05 11:31:00|46.61|46.31|46.67|46.37|46.67|46.37|46.61|46.31|3
1725535870000|2024-09-05 11:31:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725535890000|2024-09-05 11:31:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535900000|2024-09-05 11:31:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535910000|2024-09-05 11:31:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535920000|2024-09-05 11:32:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535930000|2024-09-05 11:32:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725535950000|2024-09-05 11:32:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725535960000|2024-09-05 11:32:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725535980000|2024-09-05 11:33:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725535990000|2024-09-05 11:33:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|2
1725536010000|2024-09-05 11:33:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725536040000|2024-09-05 11:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536070000|2024-09-05 11:34:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725536100000|2024-09-05 11:35:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536110000|2024-09-05 11:35:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725536170000|2024-09-05 11:36:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725536220000|2024-09-05 11:37:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725536230000|2024-09-05 11:37:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725536240000|2024-09-05 11:37:20|46.67|46.37|46.62|46.32|46.67|46.37|46.62|46.32|4
1725536250000|2024-09-05 11:37:30|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|3
1725536260000|2024-09-05 11:37:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725536280000|2024-09-05 11:38:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1725536300000|2024-09-05 11:38:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725536370000|2024-09-05 11:39:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725536380000|2024-09-05 11:39:40|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|4
1725536400000|2024-09-05 11:40:00|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1725536420000|2024-09-05 11:40:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536430000|2024-09-05 11:40:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725536460000|2024-09-05 11:41:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725536540000|2024-09-05 11:42:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725536570000|2024-09-05 11:42:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536580000|2024-09-05 11:43:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725536590000|2024-09-05 11:43:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725536600000|2024-09-05 11:43:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1725536610000|2024-09-05 11:43:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725536720000|2024-09-05 11:45:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725536730000|2024-09-05 11:45:30|46.62|46.32|46.65|46.35|46.67|46.37|46.62|46.32|3
1725536740000|2024-09-05 11:45:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725536760000|2024-09-05 11:46:00|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725536780000|2024-09-05 11:46:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725536790000|2024-09-05 11:46:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725536800000|2024-09-05 11:46:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725536850000|2024-09-05 11:47:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725536880000|2024-09-05 11:48:00|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|3
1725536950000|2024-09-05 11:49:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537050000|2024-09-05 11:50:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725537100000|2024-09-05 11:51:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537120000|2024-09-05 11:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537260000|2024-09-05 11:54:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537360000|2024-09-05 11:56:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537530000|2024-09-05 11:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725537560000|2024-09-05 11:59:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537600000|2024-09-05 12:00:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537610000|2024-09-05 12:00:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537620000|2024-09-05 12:00:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725537630000|2024-09-05 12:00:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725537650000|2024-09-05 12:00:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537670000|2024-09-05 12:01:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537680000|2024-09-05 12:01:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725537700000|2024-09-05 12:01:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537710000|2024-09-05 12:01:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725537730000|2024-09-05 12:02:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725537800000|2024-09-05 12:03:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725537810000|2024-09-05 12:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725537820000|2024-09-05 12:03:40|46.64|46.34|46.65|46.35|46.65|46.35|46.62|46.32|5
1725537830000|2024-09-05 12:03:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725537910000|2024-09-05 12:05:10|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1725537940000|2024-09-05 12:05:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725537970000|2024-09-05 12:06:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725538010000|2024-09-05 12:06:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725538020000|2024-09-05 12:07:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538050000|2024-09-05 12:07:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538090000|2024-09-05 12:08:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538110000|2024-09-05 12:08:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538150000|2024-09-05 12:09:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538170000|2024-09-05 12:09:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725538180000|2024-09-05 12:09:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725538240000|2024-09-05 12:10:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725538260000|2024-09-05 12:11:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725538270000|2024-09-05 12:11:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725538280000|2024-09-05 12:11:20|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|10
1725538290000|2024-09-05 12:11:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538320000|2024-09-05 12:12:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725538330000|2024-09-05 12:12:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|10
1725538340000|2024-09-05 12:12:20|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|6
1725538350000|2024-09-05 12:12:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725538380000|2024-09-05 12:13:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725538390000|2024-09-05 12:13:10|46.76|46.46|46.75|46.45|46.76|46.46|46.72|46.42|8
1725538530000|2024-09-05 12:15:30|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|2
1725538540000|2024-09-05 12:15:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538550000|2024-09-05 12:15:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725538560000|2024-09-05 12:16:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538570000|2024-09-05 12:16:10|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|4
1725538580000|2024-09-05 12:16:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538590000|2024-09-05 12:16:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725538600000|2024-09-05 12:16:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538610000|2024-09-05 12:16:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538620000|2024-09-05 12:17:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725538630000|2024-09-05 12:17:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725538650000|2024-09-05 12:17:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538660000|2024-09-05 12:17:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538670000|2024-09-05 12:17:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725538680000|2024-09-05 12:18:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538690000|2024-09-05 12:18:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538710000|2024-09-05 12:18:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725538730000|2024-09-05 12:18:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725538740000|2024-09-05 12:19:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725538750000|2024-09-05 12:19:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1725538770000|2024-09-05 12:19:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725538790000|2024-09-05 12:19:50|46.65|46.35|46.6|46.3|46.66|46.36|46.6|46.3|6
1725538800000|2024-09-05 12:20:00|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|7
1725538810000|2024-09-05 12:20:10|46.58|46.28|46.59|46.29|46.6|46.3|46.54|46.24|16
1725538820000|2024-09-05 12:20:20|46.6|46.3|46.64|46.34|46.64|46.34|46.59|46.29|6
1725538830000|2024-09-05 12:20:30|46.63|46.33|46.66|46.36|46.67|46.37|46.63|46.33|7
1725538840000|2024-09-05 12:20:40|46.65|46.35|46.6|46.3|46.66|46.36|46.59|46.29|10
1725538850000|2024-09-05 12:20:50|46.59|46.29|46.59|46.29|46.61|46.31|46.59|46.29|7
1725538860000|2024-09-05 12:21:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|6
1725538870000|2024-09-05 12:21:10|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|11
1725538880000|2024-09-05 12:21:20|46.67|46.37|46.61|46.31|46.67|46.37|46.61|46.31|15
1725538890000|2024-09-05 12:21:30|46.6|46.3|46.6|46.3|46.61|46.31|46.58|46.28|9
1725538900000|2024-09-05 12:21:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725538910000|2024-09-05 12:21:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|8
1725538920000|2024-09-05 12:22:00|46.66|46.36|46.61|46.31|46.67|46.37|46.6|46.3|19
1725538930000|2024-09-05 12:22:10|46.62|46.32|46.59|46.29|46.63|46.33|46.59|46.29|8
1725538940000|2024-09-05 12:22:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725538950000|2024-09-05 12:22:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725538960000|2024-09-05 12:22:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725538970000|2024-09-05 12:22:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725538980000|2024-09-05 12:23:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725538990000|2024-09-05 12:23:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725539010000|2024-09-05 12:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725539030000|2024-09-05 12:23:50|46.57|46.27|46.52|46.22|46.57|46.27|46.52|46.22|2
1725539040000|2024-09-05 12:24:00|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|6
1725539050000|2024-09-05 12:24:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539070000|2024-09-05 12:24:30|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|4
1725539090000|2024-09-05 12:24:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725539110000|2024-09-05 12:25:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539130000|2024-09-05 12:25:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725539140000|2024-09-05 12:25:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725539150000|2024-09-05 12:25:50|46.48|46.18|46.55|46.25|46.55|46.25|46.48|46.18|5
1725539160000|2024-09-05 12:26:00|46.54|46.24|46.59|46.29|46.59|46.29|46.53|46.23|7
1725539170000|2024-09-05 12:26:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539180000|2024-09-05 12:26:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725539200000|2024-09-05 12:26:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1725539210000|2024-09-05 12:26:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725539220000|2024-09-05 12:27:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725539230000|2024-09-05 12:27:10|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1725539250000|2024-09-05 12:27:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539270000|2024-09-05 12:27:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539360000|2024-09-05 12:29:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725539370000|2024-09-05 12:29:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539380000|2024-09-05 12:29:40|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1725539390000|2024-09-05 12:29:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725539400000|2024-09-05 12:30:00|46.68|46.38|46.71|46.41|46.71|46.41|46.67|46.37|4
1725539410000|2024-09-05 12:30:10|46.73|46.43|46.74|46.44|46.78|46.48|46.73|46.43|7
1725539420000|2024-09-05 12:30:20|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|9
1725539430000|2024-09-05 12:30:30|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|6
1725539440000|2024-09-05 12:30:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1725539450000|2024-09-05 12:30:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725539460000|2024-09-05 12:31:00|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|5
1725539470000|2024-09-05 12:31:10|46.75|46.45|46.7|46.4|46.75|46.45|46.7|46.4|6
1725539480000|2024-09-05 12:31:20|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|6
1725539500000|2024-09-05 12:31:40|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1725539510000|2024-09-05 12:31:50|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1725539520000|2024-09-05 12:32:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|4
1725539530000|2024-09-05 12:32:10|46.77|46.47|46.77|46.47|46.8|46.5|46.77|46.47|8
1725539540000|2024-09-05 12:32:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|8
1725539550000|2024-09-05 12:32:30|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|10
1725539560000|2024-09-05 12:32:40|46.79|46.49|46.81|46.51|46.82|46.52|46.78|46.48|19
1725539570000|2024-09-05 12:32:50|46.8|46.5|46.84|46.54|46.84|46.54|46.8|46.5|13
1725539580000|2024-09-05 12:33:00|46.85|46.55|46.78|46.48|46.85|46.55|46.78|46.48|15
1725539590000|2024-09-05 12:33:10|46.77|46.47|46.78|46.48|46.8|46.5|46.77|46.47|6
1725539610000|2024-09-05 12:33:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725539620000|2024-09-05 12:33:40|46.76|46.46|46.72|46.42|46.76|46.46|46.71|46.41|6
1725539630000|2024-09-05 12:33:50|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|9
1725539640000|2024-09-05 12:34:00|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|8
1725539650000|2024-09-05 12:34:10|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|9
1725539660000|2024-09-05 12:34:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|13
1725539670000|2024-09-05 12:34:30|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|10
1725539680000|2024-09-05 12:34:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725539690000|2024-09-05 12:34:50|46.72|46.42|46.76|46.46|46.76|46.46|46.71|46.41|15
1725539700000|2024-09-05 12:35:00|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|6
1725539710000|2024-09-05 12:35:10|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|6
1725539720000|2024-09-05 12:35:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725539730000|2024-09-05 12:35:30|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|13
1725539740000|2024-09-05 12:35:40|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|9
1725539750000|2024-09-05 12:35:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1725539760000|2024-09-05 12:36:00|46.65|46.35|46.6|46.3|46.65|46.35|46.6|46.3|4
1725539770000|2024-09-05 12:36:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539780000|2024-09-05 12:36:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725539790000|2024-09-05 12:36:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539800000|2024-09-05 12:36:40|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|4
1725539810000|2024-09-05 12:36:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539820000|2024-09-05 12:37:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725539830000|2024-09-05 12:37:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725539840000|2024-09-05 12:37:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725539850000|2024-09-05 12:37:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725539860000|2024-09-05 12:37:40|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|3
1725539870000|2024-09-05 12:37:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725539880000|2024-09-05 12:38:00|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725539890000|2024-09-05 12:38:10|46.49|46.19|46.57|46.27|46.57|46.27|46.49|46.19|6
1725539900000|2024-09-05 12:38:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725539910000|2024-09-05 12:38:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725539920000|2024-09-05 12:38:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725539940000|2024-09-05 12:39:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725539950000|2024-09-05 12:39:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725539960000|2024-09-05 12:39:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725539970000|2024-09-05 12:39:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725539980000|2024-09-05 12:39:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725540000000|2024-09-05 12:40:00|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|3
1725540010000|2024-09-05 12:40:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725540020000|2024-09-05 12:40:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540030000|2024-09-05 12:40:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725540040000|2024-09-05 12:40:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725540050000|2024-09-05 12:40:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725540060000|2024-09-05 12:41:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725540070000|2024-09-05 12:41:10|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|3
1725540080000|2024-09-05 12:41:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540090000|2024-09-05 12:41:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540100000|2024-09-05 12:41:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|2
1725540110000|2024-09-05 12:41:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725540130000|2024-09-05 12:42:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1725540140000|2024-09-05 12:42:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1725540160000|2024-09-05 12:42:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725540170000|2024-09-05 12:42:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540200000|2024-09-05 12:43:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725540220000|2024-09-05 12:43:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725540230000|2024-09-05 12:43:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|5
1725540250000|2024-09-05 12:44:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725540260000|2024-09-05 12:44:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725540270000|2024-09-05 12:44:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725540300000|2024-09-05 12:45:00|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|4
1725540310000|2024-09-05 12:45:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540350000|2024-09-05 12:45:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725540370000|2024-09-05 12:46:10|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|3
1725540380000|2024-09-05 12:46:20|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1725540390000|2024-09-05 12:46:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725540410000|2024-09-05 12:46:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725540420000|2024-09-05 12:47:00|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|4
1725540430000|2024-09-05 12:47:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725540440000|2024-09-05 12:47:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1725540450000|2024-09-05 12:47:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725540460000|2024-09-05 12:47:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725540480000|2024-09-05 12:48:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540510000|2024-09-05 12:48:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725540530000|2024-09-05 12:48:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725540540000|2024-09-05 12:49:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725540550000|2024-09-05 12:49:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725540560000|2024-09-05 12:49:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540570000|2024-09-05 12:49:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540580000|2024-09-05 12:49:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540590000|2024-09-05 12:49:50|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|6
1725540600000|2024-09-05 12:50:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1725540610000|2024-09-05 12:50:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1725540620000|2024-09-05 12:50:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725540630000|2024-09-05 12:50:30|46.67|46.37|46.63|46.33|46.67|46.37|46.63|46.33|4
1725540640000|2024-09-05 12:50:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725540650000|2024-09-05 12:50:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|2
1725540660000|2024-09-05 12:51:00|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1725540670000|2024-09-05 12:51:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725540680000|2024-09-05 12:51:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725540690000|2024-09-05 12:51:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725540700000|2024-09-05 12:51:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725540710000|2024-09-05 12:51:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725540730000|2024-09-05 12:52:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725540740000|2024-09-05 12:52:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725540750000|2024-09-05 12:52:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725540760000|2024-09-05 12:52:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725540780000|2024-09-05 12:53:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725540790000|2024-09-05 12:53:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1725540800000|2024-09-05 12:53:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540810000|2024-09-05 12:53:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725540820000|2024-09-05 12:53:40|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1725540830000|2024-09-05 12:53:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540840000|2024-09-05 12:54:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725540850000|2024-09-05 12:54:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540870000|2024-09-05 12:54:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725540880000|2024-09-05 12:54:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725540890000|2024-09-05 12:54:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540910000|2024-09-05 12:55:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540930000|2024-09-05 12:55:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725540940000|2024-09-05 12:55:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725540960000|2024-09-05 12:56:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725540970000|2024-09-05 12:56:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|2
1725540980000|2024-09-05 12:56:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725540990000|2024-09-05 12:56:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725541000000|2024-09-05 12:56:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725541010000|2024-09-05 12:56:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725541020000|2024-09-05 12:57:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541030000|2024-09-05 12:57:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541040000|2024-09-05 12:57:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541050000|2024-09-05 12:57:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725541060000|2024-09-05 12:57:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541080000|2024-09-05 12:58:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541090000|2024-09-05 12:58:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541110000|2024-09-05 12:58:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725541120000|2024-09-05 12:58:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725541150000|2024-09-05 12:59:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541190000|2024-09-05 12:59:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725541200000|2024-09-05 13:00:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541210000|2024-09-05 13:00:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541230000|2024-09-05 13:00:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725541260000|2024-09-05 13:01:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725541270000|2024-09-05 13:01:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725541280000|2024-09-05 13:01:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725541310000|2024-09-05 13:01:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541320000|2024-09-05 13:02:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541330000|2024-09-05 13:02:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541340000|2024-09-05 13:02:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725541380000|2024-09-05 13:03:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541390000|2024-09-05 13:03:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541400000|2024-09-05 13:03:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541420000|2024-09-05 13:03:40|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|6
1725541430000|2024-09-05 13:03:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725541440000|2024-09-05 13:04:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725541450000|2024-09-05 13:04:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725541470000|2024-09-05 13:04:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725541480000|2024-09-05 13:04:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725541490000|2024-09-05 13:04:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725541500000|2024-09-05 13:05:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725541520000|2024-09-05 13:05:20|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1725541540000|2024-09-05 13:05:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541550000|2024-09-05 13:05:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725541560000|2024-09-05 13:06:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|7
1725541570000|2024-09-05 13:06:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541590000|2024-09-05 13:06:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725541600000|2024-09-05 13:06:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725541610000|2024-09-05 13:06:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541620000|2024-09-05 13:07:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541630000|2024-09-05 13:07:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725541640000|2024-09-05 13:07:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725541650000|2024-09-05 13:07:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541660000|2024-09-05 13:07:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541680000|2024-09-05 13:08:00|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|4
1725541690000|2024-09-05 13:08:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1725541720000|2024-09-05 13:08:40|46.65|46.35|46.66|46.36|46.66|46.36|46.63|46.33|5
1725541740000|2024-09-05 13:09:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725541750000|2024-09-05 13:09:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541760000|2024-09-05 13:09:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725541790000|2024-09-05 13:09:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541800000|2024-09-05 13:10:00|46.68|46.38|46.71|46.41|46.72|46.42|46.68|46.38|5
1725541810000|2024-09-05 13:10:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|8
1725541820000|2024-09-05 13:10:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725541830000|2024-09-05 13:10:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725541850000|2024-09-05 13:10:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|3
1725541860000|2024-09-05 13:11:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725541870000|2024-09-05 13:11:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725541880000|2024-09-05 13:11:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541920000|2024-09-05 13:12:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725541930000|2024-09-05 13:12:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725541940000|2024-09-05 13:12:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725541960000|2024-09-05 13:12:40|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1725541970000|2024-09-05 13:12:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725541980000|2024-09-05 13:13:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725541990000|2024-09-05 13:13:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725542010000|2024-09-05 13:13:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725542020000|2024-09-05 13:13:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725542040000|2024-09-05 13:14:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725542050000|2024-09-05 13:14:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542120000|2024-09-05 13:15:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542130000|2024-09-05 13:15:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725542170000|2024-09-05 13:16:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725542200000|2024-09-05 13:16:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725542220000|2024-09-05 13:17:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725542260000|2024-09-05 13:17:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725542290000|2024-09-05 13:18:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725542300000|2024-09-05 13:18:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725542310000|2024-09-05 13:18:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725542340000|2024-09-05 13:19:00|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|4
1725542350000|2024-09-05 13:19:10|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|3
1725542360000|2024-09-05 13:19:20|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|4
1725542370000|2024-09-05 13:19:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725542380000|2024-09-05 13:19:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725542400000|2024-09-05 13:20:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725542410000|2024-09-05 13:20:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|2
1725542460000|2024-09-05 13:21:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725542470000|2024-09-05 13:21:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725542480000|2024-09-05 13:21:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1725542490000|2024-09-05 13:21:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725542500000|2024-09-05 13:21:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725542520000|2024-09-05 13:22:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725542540000|2024-09-05 13:22:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725542550000|2024-09-05 13:22:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725542560000|2024-09-05 13:22:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725542570000|2024-09-05 13:22:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725542580000|2024-09-05 13:23:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725542590000|2024-09-05 13:23:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|10
1725542600000|2024-09-05 13:23:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725542620000|2024-09-05 13:23:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725542630000|2024-09-05 13:23:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725542640000|2024-09-05 13:24:00|46.79|46.49|46.81|46.51|46.82|46.52|46.79|46.49|4
1725542650000|2024-09-05 13:24:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725542660000|2024-09-05 13:24:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725542670000|2024-09-05 13:24:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725542680000|2024-09-05 13:24:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1725542690000|2024-09-05 13:24:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725542700000|2024-09-05 13:25:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725542710000|2024-09-05 13:25:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725542720000|2024-09-05 13:25:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725542730000|2024-09-05 13:25:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725542740000|2024-09-05 13:25:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725542750000|2024-09-05 13:25:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725542780000|2024-09-05 13:26:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725542790000|2024-09-05 13:26:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725542820000|2024-09-05 13:27:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725542830000|2024-09-05 13:27:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725542840000|2024-09-05 13:27:20|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|3
1725542850000|2024-09-05 13:27:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725542860000|2024-09-05 13:27:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725542880000|2024-09-05 13:28:00|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|4
1725542920000|2024-09-05 13:28:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725542930000|2024-09-05 13:28:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725542950000|2024-09-05 13:29:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725542970000|2024-09-05 13:29:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725542990000|2024-09-05 13:29:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725543000000|2024-09-05 13:30:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1725543010000|2024-09-05 13:30:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725543020000|2024-09-05 13:30:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725543030000|2024-09-05 13:30:30|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725543040000|2024-09-05 13:30:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725543050000|2024-09-05 13:30:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1725543060000|2024-09-05 13:31:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725543080000|2024-09-05 13:31:20|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725543090000|2024-09-05 13:31:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725543100000|2024-09-05 13:31:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725543110000|2024-09-05 13:31:50|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|4
1725543120000|2024-09-05 13:32:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1725543130000|2024-09-05 13:32:10|46.81|46.51|46.84|46.54|46.84|46.54|46.8|46.5|8
1725543140000|2024-09-05 13:32:20|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|5
1725543150000|2024-09-05 13:32:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725543160000|2024-09-05 13:32:40|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|2
1725543170000|2024-09-05 13:32:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725543180000|2024-09-05 13:33:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1725543190000|2024-09-05 13:33:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1725543200000|2024-09-05 13:33:20|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|4
1725543220000|2024-09-05 13:33:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725543230000|2024-09-05 13:33:50|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1725543240000|2024-09-05 13:34:00|46.89|46.59|46.86|46.56|46.89|46.59|46.85|46.55|6
1725543250000|2024-09-05 13:34:10|46.88|46.58|46.91|46.61|46.91|46.61|46.88|46.58|6
1725543260000|2024-09-05 13:34:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725543270000|2024-09-05 13:34:30|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|5
1725543280000|2024-09-05 13:34:40|46.89|46.59|46.87|46.57|46.89|46.59|46.85|46.55|7
1725543290000|2024-09-05 13:34:50|46.86|46.56|46.82|46.52|46.88|46.58|46.82|46.52|16
1725543300000|2024-09-05 13:35:00|46.8|46.5|46.83|46.53|46.85|46.55|46.8|46.5|22
1725543310000|2024-09-05 13:35:10|46.84|46.54|46.87|46.57|46.88|46.58|46.82|46.52|16
1725543320000|2024-09-05 13:35:20|46.88|46.58|46.91|46.61|46.91|46.61|46.87|46.57|14
1725543330000|2024-09-05 13:35:30|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|14
1725543340000|2024-09-05 13:35:40|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|7
1725543350000|2024-09-05 13:35:50|46.93|46.63|46.96|46.66|46.97|46.67|46.93|46.63|7
1725543360000|2024-09-05 13:36:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1725543370000|2024-09-05 13:36:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1725543380000|2024-09-05 13:36:20|46.97|46.67|46.97|46.67|46.97|46.67|46.93|46.63|14
1725543390000|2024-09-05 13:36:30|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|8
1725543400000|2024-09-05 13:36:40|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|7
1725543410000|2024-09-05 13:36:50|46.97|46.67|46.99|46.69|46.99|46.69|46.96|46.66|5
1725543420000|2024-09-05 13:37:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725543430000|2024-09-05 13:37:10|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|8
1725543440000|2024-09-05 13:37:20|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|10
1725543450000|2024-09-05 13:37:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1725543460000|2024-09-05 13:37:40|47.01|46.71|46.98|46.68|47.02|46.72|46.98|46.68|15
1725543470000|2024-09-05 13:37:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725543480000|2024-09-05 13:38:00|47|46.7|47|46.7|47.01|46.71|46.99|46.69|11
1725543490000|2024-09-05 13:38:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725543500000|2024-09-05 13:38:20|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|9
1725543510000|2024-09-05 13:38:30|47.06|46.76|47.05|46.75|47.06|46.76|47.03|46.73|16
1725543520000|2024-09-05 13:38:40|47.04|46.74|47.08|46.78|47.08|46.78|47.03|46.73|7
1725543530000|2024-09-05 13:38:50|47.07|46.77|47.1|46.8|47.11|46.81|47.07|46.77|4
1725543540000|2024-09-05 13:39:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|11
1725543550000|2024-09-05 13:39:10|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|11
1725543560000|2024-09-05 13:39:20|47.13|46.83|47.13|46.83|47.13|46.83|47.09|46.79|12
1725543570000|2024-09-05 13:39:30|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|19
1725543580000|2024-09-05 13:39:40|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|5
1725543590000|2024-09-05 13:39:50|47.13|46.83|47.09|46.79|47.14|46.84|47.09|46.79|6
1725543600000|2024-09-05 13:40:00|47.1|46.8|47.12|46.82|47.12|46.82|47.09|46.79|13
1725543610000|2024-09-05 13:40:10|47.13|46.83|47.08|46.78|47.15|46.85|47.08|46.78|8
1725543620000|2024-09-05 13:40:20|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|4
1725543630000|2024-09-05 13:40:30|47.07|46.77|47.05|46.75|47.08|46.78|47.04|46.74|9
1725543640000|2024-09-05 13:40:40|47.04|46.74|46.99|46.69|47.05|46.75|46.99|46.69|8
1725543650000|2024-09-05 13:40:50|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|6
1725543660000|2024-09-05 13:41:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725543670000|2024-09-05 13:41:10|47.02|46.72|47.01|46.71|47.04|46.74|47.01|46.71|8
1725543680000|2024-09-05 13:41:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725543690000|2024-09-05 13:41:30|47|46.7|47|46.7|47.02|46.72|47|46.7|5
1725543700000|2024-09-05 13:41:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725543710000|2024-09-05 13:41:50|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1725543720000|2024-09-05 13:42:00|47.05|46.75|47|46.7|47.05|46.75|47|46.7|14
1725543730000|2024-09-05 13:42:10|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|9
1725543740000|2024-09-05 13:42:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725543750000|2024-09-05 13:42:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725543760000|2024-09-05 13:42:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1725543770000|2024-09-05 13:42:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725543780000|2024-09-05 13:43:00|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1725543790000|2024-09-05 13:43:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725543800000|2024-09-05 13:43:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725543810000|2024-09-05 13:43:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1725543820000|2024-09-05 13:43:40|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|6
1725543830000|2024-09-05 13:43:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1725543840000|2024-09-05 13:44:00|46.93|46.63|46.98|46.68|46.99|46.69|46.93|46.63|13
1725543850000|2024-09-05 13:44:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725543860000|2024-09-05 13:44:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725543870000|2024-09-05 13:44:30|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|5
1725543880000|2024-09-05 13:44:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|4
1725543890000|2024-09-05 13:44:50|46.92|46.62|46.95|46.65|46.96|46.66|46.92|46.62|6
1725543900000|2024-09-05 13:45:00|46.94|46.64|47|46.7|47|46.7|46.94|46.64|15
1725543910000|2024-09-05 13:45:10|47.01|46.71|47.04|46.74|47.07|46.77|47.01|46.71|19
1725543920000|2024-09-05 13:45:20|47.03|46.73|47|46.7|47.03|46.73|47|46.7|14
1725543930000|2024-09-05 13:45:30|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|7
1725543940000|2024-09-05 13:45:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|6
1725543950000|2024-09-05 13:45:50|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|7
1725543960000|2024-09-05 13:46:00|46.96|46.66|46.99|46.69|47|46.7|46.96|46.66|12
1725543970000|2024-09-05 13:46:10|47|46.7|46.99|46.69|47|46.7|46.98|46.68|6
1725543980000|2024-09-05 13:46:20|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|5
1725543990000|2024-09-05 13:46:30|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|11
1725544000000|2024-09-05 13:46:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1725544010000|2024-09-05 13:46:50|46.89|46.59|46.9|46.6|46.9|46.6|46.87|46.57|10
1725544020000|2024-09-05 13:47:00|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|8
1725544030000|2024-09-05 13:47:10|46.85|46.55|46.91|46.61|46.91|46.61|46.85|46.55|15
1725544040000|2024-09-05 13:47:20|46.92|46.62|46.96|46.66|46.96|46.66|46.91|46.61|13
1725544050000|2024-09-05 13:47:30|46.97|46.67|46.95|46.65|46.97|46.67|46.93|46.63|11
1725544060000|2024-09-05 13:47:40|46.94|46.64|46.94|46.64|46.95|46.65|46.91|46.61|18
1725544070000|2024-09-05 13:47:50|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|9
1725544080000|2024-09-05 13:48:00|46.94|46.64|46.88|46.58|46.94|46.64|46.88|46.58|12
1725544090000|2024-09-05 13:48:10|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|11
1725544100000|2024-09-05 13:48:20|46.86|46.56|46.86|46.56|46.88|46.58|46.86|46.56|7
1725544110000|2024-09-05 13:48:30|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|3
1725544120000|2024-09-05 13:48:40|46.89|46.59|46.89|46.59|46.91|46.61|46.88|46.58|12
1725544130000|2024-09-05 13:48:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725544140000|2024-09-05 13:49:00|46.87|46.57|46.83|46.53|46.87|46.57|46.82|46.52|5
1725544150000|2024-09-05 13:49:10|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1725544160000|2024-09-05 13:49:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1725544170000|2024-09-05 13:49:30|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725544180000|2024-09-05 13:49:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725544190000|2024-09-05 13:49:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725544200000|2024-09-05 13:50:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725544210000|2024-09-05 13:50:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725544220000|2024-09-05 13:50:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1725544230000|2024-09-05 13:50:30|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|5
1725544240000|2024-09-05 13:50:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725544250000|2024-09-05 13:50:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725544260000|2024-09-05 13:51:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725544270000|2024-09-05 13:51:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1725544280000|2024-09-05 13:51:20|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|4
1725544290000|2024-09-05 13:51:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725544300000|2024-09-05 13:51:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725544320000|2024-09-05 13:52:00|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1725544330000|2024-09-05 13:52:10|46.76|46.46|46.83|46.53|46.83|46.53|46.76|46.46|7
1725544340000|2024-09-05 13:52:20|46.84|46.54|46.82|46.52|46.85|46.55|46.81|46.51|6
1725544350000|2024-09-05 13:52:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725544360000|2024-09-05 13:52:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725544370000|2024-09-05 13:52:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725544380000|2024-09-05 13:53:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725544390000|2024-09-05 13:53:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725544420000|2024-09-05 13:53:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725544440000|2024-09-05 13:54:00|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|5
1725544450000|2024-09-05 13:54:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725544460000|2024-09-05 13:54:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725544470000|2024-09-05 13:54:30|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|5
1725544480000|2024-09-05 13:54:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725544490000|2024-09-05 13:54:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725544500000|2024-09-05 13:55:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1725544510000|2024-09-05 13:55:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725544520000|2024-09-05 13:55:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725544530000|2024-09-05 13:55:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1725544540000|2024-09-05 13:55:40|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1725544550000|2024-09-05 13:55:50|46.92|46.62|46.96|46.66|46.96|46.66|46.91|46.61|8
1725544560000|2024-09-05 13:56:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725544570000|2024-09-05 13:56:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725544580000|2024-09-05 13:56:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725544590000|2024-09-05 13:56:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1725544600000|2024-09-05 13:56:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725544610000|2024-09-05 13:56:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725544620000|2024-09-05 13:57:00|47.03|46.73|47.04|46.74|47.06|46.76|47.03|46.73|8
1725544630000|2024-09-05 13:57:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725544640000|2024-09-05 13:57:20|47.06|46.76|47.01|46.71|47.07|46.77|47.01|46.71|8
1725544650000|2024-09-05 13:57:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|5
1725544670000|2024-09-05 13:57:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725544680000|2024-09-05 13:58:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1725544690000|2024-09-05 13:58:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725544700000|2024-09-05 13:58:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1725544710000|2024-09-05 13:58:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725544730000|2024-09-05 13:58:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725544740000|2024-09-05 13:59:00|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|6
1725544750000|2024-09-05 13:59:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725544760000|2024-09-05 13:59:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725544770000|2024-09-05 13:59:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725544790000|2024-09-05 13:59:50|47.08|46.78|47.12|46.82|47.12|46.82|47.08|46.78|7
1725544800000|2024-09-05 14:00:00|47.13|46.83|47.22|46.92|47.22|46.92|47.12|46.82|14
1725544810000|2024-09-05 14:00:10|47.21|46.91|47.21|46.91|47.27|46.97|47.21|46.91|18
1725544820000|2024-09-05 14:00:20|47.2|46.9|47.21|46.91|47.22|46.92|47.13|46.83|28
1725544830000|2024-09-05 14:00:30|47.22|46.92|47.21|46.91|47.25|46.95|47.21|46.91|23
1725544840000|2024-09-05 14:00:40|47.22|46.92|47.19|46.89|47.23|46.93|47.19|46.89|10
1725544850000|2024-09-05 14:00:50|47.2|46.9|47.24|46.94|47.25|46.95|47.19|46.89|19
1725544860000|2024-09-05 14:01:00|47.23|46.93|47.21|46.91|47.29|46.99|47.21|46.91|21
1725544870000|2024-09-05 14:01:10|47.2|46.9|47.2|46.9|47.22|46.92|47.18|46.88|13
1725544880000|2024-09-05 14:01:20|47.21|46.91|47.16|46.86|47.21|46.91|47.15|46.85|12
1725544890000|2024-09-05 14:01:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|10
1725544900000|2024-09-05 14:01:40|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|8
1725544910000|2024-09-05 14:01:50|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|14
1725544920000|2024-09-05 14:02:00|47.18|46.88|47.2|46.9|47.22|46.92|47.16|46.86|15
1725544930000|2024-09-05 14:02:10|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|14
1725544940000|2024-09-05 14:02:20|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|12
1725544950000|2024-09-05 14:02:30|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|10
1725544960000|2024-09-05 14:02:40|47.19|46.89|47.2|46.9|47.22|46.92|47.19|46.89|8
1725544970000|2024-09-05 14:02:50|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|5
1725544980000|2024-09-05 14:03:00|47.2|46.9|47.16|46.86|47.2|46.9|47.16|46.86|15
1725544990000|2024-09-05 14:03:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1725545000000|2024-09-05 14:03:20|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|14
1725545010000|2024-09-05 14:03:30|47.16|46.86|47.13|46.83|47.17|46.87|47.12|46.82|10
1725545020000|2024-09-05 14:03:40|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1725545030000|2024-09-05 14:03:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1725545040000|2024-09-05 14:04:00|47.11|46.81|47.11|46.81|47.12|46.82|47.09|46.79|11
1725545050000|2024-09-05 14:04:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1725545060000|2024-09-05 14:04:20|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|5
1725545070000|2024-09-05 14:04:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|5
1725545080000|2024-09-05 14:04:40|47.16|46.86|47.15|46.85|47.18|46.88|47.13|46.83|11
1725545090000|2024-09-05 14:04:50|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|7
1725545100000|2024-09-05 14:05:00|47.11|46.81|47.07|46.77|47.12|46.82|47.06|46.76|15
1725545110000|2024-09-05 14:05:10|47.08|46.78|47.1|46.8|47.11|46.81|47.07|46.77|9
1725545120000|2024-09-05 14:05:20|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|8
1725545130000|2024-09-05 14:05:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725545140000|2024-09-05 14:05:40|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725545150000|2024-09-05 14:05:50|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|9
1725545160000|2024-09-05 14:06:00|47.13|46.83|47.17|46.87|47.17|46.87|47.12|46.82|7
1725545170000|2024-09-05 14:06:10|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725545180000|2024-09-05 14:06:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725545190000|2024-09-05 14:06:30|47.19|46.89|47.2|46.9|47.2|46.9|47.17|46.87|16
1725545200000|2024-09-05 14:06:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|16
1725545210000|2024-09-05 14:06:50|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|11
1725545220000|2024-09-05 14:07:00|47.2|46.9|47.22|46.92|47.23|46.93|47.2|46.9|7
1725545230000|2024-09-05 14:07:10|47.21|46.91|47.17|46.87|47.22|46.92|47.17|46.87|17
1725545240000|2024-09-05 14:07:20|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|9
1725545250000|2024-09-05 14:07:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1725545260000|2024-09-05 14:07:40|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|6
1725545270000|2024-09-05 14:07:50|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|4
1725545280000|2024-09-05 14:08:00|47.12|46.82|47.12|46.82|47.13|46.83|47.1|46.8|9
1725545290000|2024-09-05 14:08:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725545300000|2024-09-05 14:08:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|4
1725545310000|2024-09-05 14:08:30|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|8
1725545320000|2024-09-05 14:08:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1725545330000|2024-09-05 14:08:50|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|7
1725545340000|2024-09-05 14:09:00|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1725545350000|2024-09-05 14:09:10|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|4
1725545360000|2024-09-05 14:09:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1725545370000|2024-09-05 14:09:30|47.18|46.88|47.14|46.84|47.18|46.88|47.13|46.83|11
1725545380000|2024-09-05 14:09:40|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|6
1725545390000|2024-09-05 14:09:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725545400000|2024-09-05 14:10:00|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|8
1725545410000|2024-09-05 14:10:10|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|9
1725545420000|2024-09-05 14:10:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725545430000|2024-09-05 14:10:30|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|6
1725545440000|2024-09-05 14:10:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725545450000|2024-09-05 14:10:50|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725545460000|2024-09-05 14:11:00|47.08|46.78|47.03|46.73|47.09|46.79|47.03|46.73|7
1725545470000|2024-09-05 14:11:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|9
1725545480000|2024-09-05 14:11:20|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|7
1725545490000|2024-09-05 14:11:30|47|46.7|47.02|46.72|47.03|46.73|47|46.7|7
1725545500000|2024-09-05 14:11:40|47.03|46.73|47|46.7|47.03|46.73|46.99|46.69|9
1725545510000|2024-09-05 14:11:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1725545520000|2024-09-05 14:12:00|47.01|46.71|46.98|46.68|47.02|46.72|46.97|46.67|10
1725545530000|2024-09-05 14:12:10|46.97|46.67|46.98|46.68|46.98|46.68|46.95|46.65|14
1725545540000|2024-09-05 14:12:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725545550000|2024-09-05 14:12:30|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725545560000|2024-09-05 14:12:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725545580000|2024-09-05 14:13:00|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|11
1725545590000|2024-09-05 14:13:10|46.97|46.67|46.96|46.66|46.99|46.69|46.94|46.64|11
1725545600000|2024-09-05 14:13:20|46.97|46.67|46.95|46.65|47|46.7|46.95|46.65|14
1725545610000|2024-09-05 14:13:30|46.96|46.66|46.95|46.65|46.99|46.69|46.95|46.65|12
1725545620000|2024-09-05 14:13:40|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|10
1725545630000|2024-09-05 14:13:50|46.94|46.64|46.97|46.67|46.98|46.68|46.94|46.64|8
1725545640000|2024-09-05 14:14:00|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|10
1725545650000|2024-09-05 14:14:10|46.93|46.63|46.93|46.63|46.95|46.65|46.93|46.63|17
1725545660000|2024-09-05 14:14:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725545670000|2024-09-05 14:14:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725545680000|2024-09-05 14:14:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|9
1725545690000|2024-09-05 14:14:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|7
1725545700000|2024-09-05 14:15:00|46.88|46.58|46.89|46.59|46.89|46.59|46.84|46.54|10
1725545710000|2024-09-05 14:15:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|17
1725545720000|2024-09-05 14:15:20|46.89|46.59|46.87|46.57|46.89|46.59|46.86|46.56|7
1725545730000|2024-09-05 14:15:30|46.86|46.56|46.84|46.54|46.88|46.58|46.84|46.54|14
1725545740000|2024-09-05 14:15:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725545750000|2024-09-05 14:15:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1725545760000|2024-09-05 14:16:00|46.84|46.54|46.9|46.6|46.9|46.6|46.84|46.54|15
1725545770000|2024-09-05 14:16:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1725545780000|2024-09-05 14:16:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|6
1725545790000|2024-09-05 14:16:30|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|9
1725545800000|2024-09-05 14:16:40|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|6
1725545810000|2024-09-05 14:16:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1725545820000|2024-09-05 14:17:00|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|8
1725545830000|2024-09-05 14:17:10|46.92|46.62|46.89|46.59|46.93|46.63|46.89|46.59|9
1725545840000|2024-09-05 14:17:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1725545850000|2024-09-05 14:17:30|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|3
1725545860000|2024-09-05 14:17:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|8
1725545870000|2024-09-05 14:17:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725545880000|2024-09-05 14:18:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1725545890000|2024-09-05 14:18:10|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|6
1725545900000|2024-09-05 14:18:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725545910000|2024-09-05 14:18:30|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|6
1725545920000|2024-09-05 14:18:40|46.99|46.69|47|46.7|47|46.7|46.98|46.68|10
1725545930000|2024-09-05 14:18:50|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|7
1725545940000|2024-09-05 14:19:00|47|46.7|46.97|46.67|47|46.7|46.97|46.67|8
1725545950000|2024-09-05 14:19:10|46.98|46.68|47|46.7|47|46.7|46.97|46.67|15
1725545960000|2024-09-05 14:19:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|10
1725545970000|2024-09-05 14:19:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725545980000|2024-09-05 14:19:40|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|10
1725545990000|2024-09-05 14:19:50|47.02|46.72|47|46.7|47.05|46.75|46.99|46.69|9
1725546000000|2024-09-05 14:20:00|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|7
1725546010000|2024-09-05 14:20:10|47.05|46.75|47.04|46.74|47.06|46.76|47.03|46.73|9
1725546020000|2024-09-05 14:20:20|47.03|46.73|46.99|46.69|47.03|46.73|46.99|46.69|5
1725546030000|2024-09-05 14:20:30|47|46.7|47.02|46.72|47.05|46.75|46.99|46.69|14
1725546040000|2024-09-05 14:20:40|47.03|46.73|47.03|46.73|47.05|46.75|47.03|46.73|13
1725546050000|2024-09-05 14:20:50|47.02|46.72|47.06|46.76|47.07|46.77|47.02|46.72|13
1725546060000|2024-09-05 14:21:00|47.07|46.77|47.07|46.77|47.07|46.77|47.05|46.75|9
1725546070000|2024-09-05 14:21:10|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1725546080000|2024-09-05 14:21:20|47.11|46.81|47.06|46.76|47.11|46.81|47.06|46.76|7
1725546090000|2024-09-05 14:21:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|7
1725546100000|2024-09-05 14:21:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1725546110000|2024-09-05 14:21:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|7
1725546120000|2024-09-05 14:22:00|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|8
1725546130000|2024-09-05 14:22:10|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|6
1725546140000|2024-09-05 14:22:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1725546150000|2024-09-05 14:22:30|47.12|46.82|47.16|46.86|47.16|46.86|47.12|46.82|11
1725546160000|2024-09-05 14:22:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1725546170000|2024-09-05 14:22:50|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1725546180000|2024-09-05 14:23:00|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|9
1725546190000|2024-09-05 14:23:10|47.17|46.87|47.15|46.85|47.18|46.88|47.15|46.85|5
1725546200000|2024-09-05 14:23:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1725546210000|2024-09-05 14:23:30|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|8
1725546220000|2024-09-05 14:23:40|47.11|46.81|47.14|46.84|47.16|46.86|47.11|46.81|14
1725546230000|2024-09-05 14:23:50|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|4
1725546240000|2024-09-05 14:24:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1725546250000|2024-09-05 14:24:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725546260000|2024-09-05 14:24:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1725546270000|2024-09-05 14:24:30|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1725546280000|2024-09-05 14:24:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|2
1725546290000|2024-09-05 14:24:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1725546300000|2024-09-05 14:25:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|4
1725546310000|2024-09-05 14:25:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1725546320000|2024-09-05 14:25:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1725546330000|2024-09-05 14:25:30|47.2|46.9|47.21|46.91|47.23|46.93|47.2|46.9|6
1725546340000|2024-09-05 14:25:40|47.22|46.92|47.2|46.9|47.22|46.92|47.19|46.89|7
1725546350000|2024-09-05 14:25:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|8
1725546360000|2024-09-05 14:26:00|47.19|46.89|47.17|46.87|47.2|46.9|47.15|46.85|11
1725546370000|2024-09-05 14:26:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725546380000|2024-09-05 14:26:20|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1725546390000|2024-09-05 14:26:30|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1725546400000|2024-09-05 14:26:40|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725546410000|2024-09-05 14:26:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725546420000|2024-09-05 14:27:00|47.13|46.83|47.13|46.83|47.13|46.83|47.11|46.81|7
1725546430000|2024-09-05 14:27:10|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|5
1725546440000|2024-09-05 14:27:20|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|3
1725546450000|2024-09-05 14:27:30|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|10
1725546470000|2024-09-05 14:27:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725546480000|2024-09-05 14:28:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725546490000|2024-09-05 14:28:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725546500000|2024-09-05 14:28:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725546510000|2024-09-05 14:28:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725546520000|2024-09-05 14:28:40|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|7
1725546530000|2024-09-05 14:28:50|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|3
1725546540000|2024-09-05 14:29:00|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|7
1725546550000|2024-09-05 14:29:10|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|9
1725546560000|2024-09-05 14:29:20|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|9
1725546570000|2024-09-05 14:29:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725546590000|2024-09-05 14:29:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1725546600000|2024-09-05 14:30:00|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|7
1725546610000|2024-09-05 14:30:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546620000|2024-09-05 14:30:20|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|4
1725546630000|2024-09-05 14:30:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1725546640000|2024-09-05 14:30:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725546650000|2024-09-05 14:30:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725546670000|2024-09-05 14:31:10|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|13
1725546680000|2024-09-05 14:31:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725546690000|2024-09-05 14:31:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725546700000|2024-09-05 14:31:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725546710000|2024-09-05 14:31:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1725546720000|2024-09-05 14:32:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546730000|2024-09-05 14:32:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1725546740000|2024-09-05 14:32:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725546750000|2024-09-05 14:32:30|47.08|46.78|47.1|46.8|47.11|46.81|47.08|46.78|4
1725546760000|2024-09-05 14:32:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725546770000|2024-09-05 14:32:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725546780000|2024-09-05 14:33:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|4
1725546790000|2024-09-05 14:33:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725546800000|2024-09-05 14:33:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725546830000|2024-09-05 14:33:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725546840000|2024-09-05 14:34:00|47.09|46.79|47.06|46.76|47.09|46.79|47.04|46.74|8
1725546850000|2024-09-05 14:34:10|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|8
1725546860000|2024-09-05 14:34:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|9
1725546870000|2024-09-05 14:34:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|7
1725546880000|2024-09-05 14:34:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725546890000|2024-09-05 14:34:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1725546900000|2024-09-05 14:35:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|6
1725546910000|2024-09-05 14:35:10|47.03|46.73|47.09|46.79|47.09|46.79|47.03|46.73|12
1725546920000|2024-09-05 14:35:20|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725546930000|2024-09-05 14:35:30|47.11|46.81|47.1|46.8|47.11|46.81|47.08|46.78|4
1725546950000|2024-09-05 14:35:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725546960000|2024-09-05 14:36:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|12
1725546970000|2024-09-05 14:36:10|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|7
1725546980000|2024-09-05 14:36:20|47.05|46.75|47.04|46.74|47.07|46.77|47.04|46.74|9
1725546990000|2024-09-05 14:36:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725547000000|2024-09-05 14:36:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725547010000|2024-09-05 14:36:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725547020000|2024-09-05 14:37:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725547030000|2024-09-05 14:37:10|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|5
1725547040000|2024-09-05 14:37:20|47.07|46.77|47.04|46.74|47.08|46.78|47.04|46.74|12
1725547050000|2024-09-05 14:37:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725547060000|2024-09-05 14:37:40|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|7
1725547070000|2024-09-05 14:37:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725547080000|2024-09-05 14:38:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1725547090000|2024-09-05 14:38:10|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725547100000|2024-09-05 14:38:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725547110000|2024-09-05 14:38:30|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|6
1725547120000|2024-09-05 14:38:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547130000|2024-09-05 14:38:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725547140000|2024-09-05 14:39:00|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|7
1725547150000|2024-09-05 14:39:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725547160000|2024-09-05 14:39:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725547170000|2024-09-05 14:39:30|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1725547180000|2024-09-05 14:39:40|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1725547190000|2024-09-05 14:39:50|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1725547200000|2024-09-05 14:40:00|47.08|46.78|47.02|46.72|47.08|46.78|47.02|46.72|8
1725547210000|2024-09-05 14:40:10|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|8
1725547220000|2024-09-05 14:40:20|47.03|46.73|47.01|46.71|47.04|46.74|47.01|46.71|13
1725547230000|2024-09-05 14:40:30|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|9
1725547240000|2024-09-05 14:40:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1725547250000|2024-09-05 14:40:50|47.01|46.71|47.03|46.73|47.04|46.74|47|46.7|13
1725547260000|2024-09-05 14:41:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|6
1725547270000|2024-09-05 14:41:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1725547280000|2024-09-05 14:41:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725547290000|2024-09-05 14:41:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1725547300000|2024-09-05 14:41:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725547310000|2024-09-05 14:41:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1725547320000|2024-09-05 14:42:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725547330000|2024-09-05 14:42:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725547340000|2024-09-05 14:42:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725547350000|2024-09-05 14:42:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|9
1725547380000|2024-09-05 14:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725547390000|2024-09-05 14:43:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|5
1725547400000|2024-09-05 14:43:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725547410000|2024-09-05 14:43:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725547420000|2024-09-05 14:43:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547430000|2024-09-05 14:43:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1725547440000|2024-09-05 14:44:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725547450000|2024-09-05 14:44:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725547460000|2024-09-05 14:44:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725547470000|2024-09-05 14:44:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725547480000|2024-09-05 14:44:40|47.04|46.74|47.03|46.73|47.06|46.76|47.03|46.73|6
1725547490000|2024-09-05 14:44:50|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1725547500000|2024-09-05 14:45:00|47.01|46.71|47.02|46.72|47.05|46.75|47.01|46.71|12
1725547510000|2024-09-05 14:45:10|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|8
1725547520000|2024-09-05 14:45:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725547530000|2024-09-05 14:45:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725547540000|2024-09-05 14:45:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1725547550000|2024-09-05 14:45:50|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|12
1725547560000|2024-09-05 14:46:00|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|5
1725547570000|2024-09-05 14:46:10|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|4
1725547580000|2024-09-05 14:46:20|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|13
1725547590000|2024-09-05 14:46:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1725547600000|2024-09-05 14:46:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1725547610000|2024-09-05 14:46:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|6
1725547620000|2024-09-05 14:47:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1725547630000|2024-09-05 14:47:10|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|8
1725547640000|2024-09-05 14:47:20|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|13
1725547650000|2024-09-05 14:47:30|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1725547660000|2024-09-05 14:47:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725547670000|2024-09-05 14:47:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725547680000|2024-09-05 14:48:00|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|6
1725547690000|2024-09-05 14:48:10|46.86|46.56|46.86|46.56|46.86|46.56|46.82|46.52|11
1725547700000|2024-09-05 14:48:20|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|7
1725547710000|2024-09-05 14:48:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725547720000|2024-09-05 14:48:40|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|10
1725547730000|2024-09-05 14:48:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725547740000|2024-09-05 14:49:00|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|6
1725547750000|2024-09-05 14:49:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725547760000|2024-09-05 14:49:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725547770000|2024-09-05 14:49:30|46.85|46.55|46.83|46.53|46.85|46.55|46.82|46.52|4
1725547780000|2024-09-05 14:49:40|46.84|46.54|46.81|46.51|46.85|46.55|46.81|46.51|6
1725547800000|2024-09-05 14:50:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725547810000|2024-09-05 14:50:10|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|7
1725547820000|2024-09-05 14:50:20|46.83|46.53|46.83|46.53|46.86|46.56|46.83|46.53|6
1725547830000|2024-09-05 14:50:30|46.81|46.51|46.77|46.47|46.81|46.51|46.76|46.46|8
1725547840000|2024-09-05 14:50:40|46.76|46.46|46.72|46.42|46.76|46.46|46.72|46.42|8
1725547850000|2024-09-05 14:50:50|46.73|46.43|46.79|46.49|46.79|46.49|46.73|46.43|13
1725547860000|2024-09-05 14:51:00|46.78|46.48|46.72|46.42|46.78|46.48|46.72|46.42|10
1725547870000|2024-09-05 14:51:10|46.71|46.41|46.71|46.41|46.72|46.42|46.69|46.39|6
1725547880000|2024-09-05 14:51:20|46.72|46.42|46.68|46.38|46.72|46.42|46.67|46.37|12
1725547890000|2024-09-05 14:51:30|46.69|46.39|46.64|46.34|46.7|46.4|46.61|46.31|11
1725547900000|2024-09-05 14:51:40|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1725547910000|2024-09-05 14:51:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|9
1725547920000|2024-09-05 14:52:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|5
1725547930000|2024-09-05 14:52:10|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|6
1725547940000|2024-09-05 14:52:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725547950000|2024-09-05 14:52:30|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|9
1725547960000|2024-09-05 14:52:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725547970000|2024-09-05 14:52:50|46.68|46.38|46.69|46.39|46.7|46.4|46.67|46.37|10
1725547980000|2024-09-05 14:53:00|46.7|46.4|46.69|46.39|46.7|46.4|46.67|46.37|10
1725547990000|2024-09-05 14:53:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|5
1725548000000|2024-09-05 14:53:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725548010000|2024-09-05 14:53:30|46.68|46.38|46.68|46.38|46.68|46.38|46.64|46.34|12
1725548020000|2024-09-05 14:53:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725548030000|2024-09-05 14:53:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1725548040000|2024-09-05 14:54:00|46.65|46.35|46.63|46.33|46.65|46.35|46.6|46.3|15
1725548050000|2024-09-05 14:54:10|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|10
1725548060000|2024-09-05 14:54:20|46.66|46.36|46.62|46.32|46.67|46.37|46.62|46.32|12
1725548070000|2024-09-05 14:54:30|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|6
1725548080000|2024-09-05 14:54:40|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|9
1725548090000|2024-09-05 14:54:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725548100000|2024-09-05 14:55:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725548110000|2024-09-05 14:55:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1725548120000|2024-09-05 14:55:20|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1725548130000|2024-09-05 14:55:30|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|5
1725548140000|2024-09-05 14:55:40|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1725548150000|2024-09-05 14:55:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725548160000|2024-09-05 14:56:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|13
1725548170000|2024-09-05 14:56:10|46.7|46.4|46.7|46.4|46.7|46.4|46.67|46.37|7
1725548180000|2024-09-05 14:56:20|46.71|46.41|46.71|46.41|46.71|46.41|46.68|46.38|19
1725548190000|2024-09-05 14:56:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725548200000|2024-09-05 14:56:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725548210000|2024-09-05 14:56:50|46.74|46.44|46.75|46.45|46.75|46.45|46.71|46.41|8
1725548220000|2024-09-05 14:57:00|46.74|46.44|46.76|46.46|46.76|46.46|46.73|46.43|8
1725548230000|2024-09-05 14:57:10|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1725548240000|2024-09-05 14:57:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1725548250000|2024-09-05 14:57:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725548260000|2024-09-05 14:57:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725548270000|2024-09-05 14:57:50|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|7
1725548280000|2024-09-05 14:58:00|46.75|46.45|46.77|46.47|46.77|46.47|46.74|46.44|5
1725548290000|2024-09-05 14:58:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|7
1725548300000|2024-09-05 14:58:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725548310000|2024-09-05 14:58:30|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1725548320000|2024-09-05 14:58:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|15
1725548330000|2024-09-05 14:58:50|46.74|46.44|46.69|46.39|46.74|46.44|46.69|46.39|8
1725548340000|2024-09-05 14:59:00|46.68|46.38|46.64|46.34|46.68|46.38|46.64|46.34|5
1725548350000|2024-09-05 14:59:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|4
1725548360000|2024-09-05 14:59:20|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|10
1725548370000|2024-09-05 14:59:30|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|4
1725548380000|2024-09-05 14:59:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1725548390000|2024-09-05 14:59:50|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|7
1725548400000|2024-09-05 15:00:00|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|6
1725548410000|2024-09-05 15:00:10|46.58|46.28|46.56|46.26|46.58|46.28|46.54|46.24|9
1725548420000|2024-09-05 15:00:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|20
1725548430000|2024-09-05 15:00:30|46.55|46.25|46.48|46.18|46.55|46.25|46.47|46.17|12
1725548440000|2024-09-05 15:00:40|46.49|46.19|46.54|46.24|46.55|46.25|46.49|46.19|12
1725548450000|2024-09-05 15:00:50|46.53|46.23|46.52|46.22|46.55|46.25|46.52|46.22|8
1725548460000|2024-09-05 15:01:00|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|10
1725548470000|2024-09-05 15:01:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725548480000|2024-09-05 15:01:20|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|14
1725548490000|2024-09-05 15:01:30|46.49|46.19|46.53|46.23|46.55|46.25|46.49|46.19|14
1725548500000|2024-09-05 15:01:40|46.54|46.24|46.52|46.22|46.54|46.24|46.5|46.2|10
1725548510000|2024-09-05 15:01:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|9
1725548520000|2024-09-05 15:02:00|46.5|46.2|46.5|46.2|46.54|46.24|46.5|46.2|11
1725548530000|2024-09-05 15:02:10|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1725548540000|2024-09-05 15:02:20|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|8
1725548550000|2024-09-05 15:02:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|7
1725548560000|2024-09-05 15:02:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725548570000|2024-09-05 15:02:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725548580000|2024-09-05 15:03:00|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725548590000|2024-09-05 15:03:10|46.48|46.18|46.39|46.09|46.48|46.18|46.39|46.09|10
1725548600000|2024-09-05 15:03:20|46.38|46.08|46.44|46.14|46.45|46.15|46.38|46.08|10
1725548610000|2024-09-05 15:03:30|46.45|46.15|46.43|46.13|46.45|46.15|46.41|46.11|15
1725548620000|2024-09-05 15:03:40|46.44|46.14|46.38|46.08|46.45|46.15|46.38|46.08|14
1725548630000|2024-09-05 15:03:50|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|8
1725548640000|2024-09-05 15:04:00|46.39|46.09|46.41|46.11|46.43|46.13|46.38|46.08|13
1725548650000|2024-09-05 15:04:10|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|16
1725548660000|2024-09-05 15:04:20|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|6
1725548670000|2024-09-05 15:04:30|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|5
1725548680000|2024-09-05 15:04:40|46.43|46.13|46.41|46.11|46.44|46.14|46.41|46.11|5
1725548690000|2024-09-05 15:04:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|10
1725548700000|2024-09-05 15:05:00|46.4|46.1|46.39|46.09|46.43|46.13|46.39|46.09|7
1725548710000|2024-09-05 15:05:10|46.38|46.08|46.46|46.16|46.46|46.16|46.37|46.07|11
1725548720000|2024-09-05 15:05:20|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|7
1725548730000|2024-09-05 15:05:30|46.48|46.18|46.44|46.14|46.48|46.18|46.43|46.13|13
1725548740000|2024-09-05 15:05:40|46.45|46.15|46.48|46.18|46.48|46.18|46.44|46.14|6
1725548750000|2024-09-05 15:05:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725548760000|2024-09-05 15:06:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|12
1725548770000|2024-09-05 15:06:10|46.51|46.21|46.53|46.23|46.55|46.25|46.5|46.2|15
1725548780000|2024-09-05 15:06:20|46.52|46.22|46.54|46.24|46.54|46.24|46.5|46.2|16
1725548790000|2024-09-05 15:06:30|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1725548800000|2024-09-05 15:06:40|46.55|46.25|46.53|46.23|46.55|46.25|46.52|46.22|7
1725548810000|2024-09-05 15:06:50|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|8
1725548820000|2024-09-05 15:07:00|46.52|46.22|46.53|46.23|46.55|46.25|46.51|46.21|10
1725548830000|2024-09-05 15:07:10|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|9
1725548840000|2024-09-05 15:07:20|46.53|46.23|46.54|46.24|46.55|46.25|46.51|46.21|16
1725548850000|2024-09-05 15:07:30|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725548860000|2024-09-05 15:07:40|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|6
1725548870000|2024-09-05 15:07:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|6
1725548880000|2024-09-05 15:08:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|4
1725548890000|2024-09-05 15:08:10|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|6
1725548900000|2024-09-05 15:08:20|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|6
1725548920000|2024-09-05 15:08:40|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1725548930000|2024-09-05 15:08:50|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725548940000|2024-09-05 15:09:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725548950000|2024-09-05 15:09:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725548960000|2024-09-05 15:09:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725548970000|2024-09-05 15:09:30|46.59|46.29|46.61|46.31|46.63|46.33|46.59|46.29|6
1725548980000|2024-09-05 15:09:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|6
1725548990000|2024-09-05 15:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1725549000000|2024-09-05 15:10:00|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|10
1725549010000|2024-09-05 15:10:10|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|6
1725549020000|2024-09-05 15:10:20|46.62|46.32|46.58|46.28|46.63|46.33|46.58|46.28|9
1725549030000|2024-09-05 15:10:30|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|11
1725549040000|2024-09-05 15:10:40|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1725549050000|2024-09-05 15:10:50|46.63|46.33|46.63|46.33|46.63|46.33|46.61|46.31|5
1725549060000|2024-09-05 15:11:00|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|8
1725549070000|2024-09-05 15:11:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|10
1725549080000|2024-09-05 15:11:20|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|7
1725549090000|2024-09-05 15:11:30|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|11
1725549100000|2024-09-05 15:11:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725549110000|2024-09-05 15:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1725549120000|2024-09-05 15:12:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725549130000|2024-09-05 15:12:10|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725549140000|2024-09-05 15:12:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725549150000|2024-09-05 15:12:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725549170000|2024-09-05 15:12:50|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1725549180000|2024-09-05 15:13:00|46.65|46.35|46.63|46.33|46.65|46.35|46.61|46.31|9
1725549190000|2024-09-05 15:13:10|46.62|46.32|46.6|46.3|46.63|46.33|46.59|46.29|13
1725549200000|2024-09-05 15:13:20|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|11
1725549210000|2024-09-05 15:13:30|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|7
1725549220000|2024-09-05 15:13:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725549230000|2024-09-05 15:13:50|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|4
1725549240000|2024-09-05 15:14:00|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|8
1725549250000|2024-09-05 15:14:10|46.55|46.25|46.54|46.24|46.56|46.26|46.53|46.23|12
1725549260000|2024-09-05 15:14:20|46.53|46.23|46.56|46.26|46.56|46.26|46.52|46.22|10
1725549270000|2024-09-05 15:14:30|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|10
1725549280000|2024-09-05 15:14:40|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1725549290000|2024-09-05 15:14:50|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|4
1725549300000|2024-09-05 15:15:00|46.55|46.25|46.58|46.28|46.58|46.28|46.54|46.24|8
1725549310000|2024-09-05 15:15:10|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|8
1725549320000|2024-09-05 15:15:20|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|10
1725549330000|2024-09-05 15:15:30|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|10
1725549340000|2024-09-05 15:15:40|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|5
1725549350000|2024-09-05 15:15:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1725549360000|2024-09-05 15:16:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1725549370000|2024-09-05 15:16:10|46.61|46.31|46.6|46.3|46.64|46.34|46.6|46.3|16
1725549380000|2024-09-05 15:16:20|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|9
1725549390000|2024-09-05 15:16:30|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|6
1725549400000|2024-09-05 15:16:40|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|7
1725549410000|2024-09-05 15:16:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725549420000|2024-09-05 15:17:00|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|6
1725549430000|2024-09-05 15:17:10|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725549450000|2024-09-05 15:17:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725549460000|2024-09-05 15:17:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1725549480000|2024-09-05 15:18:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725549490000|2024-09-05 15:18:10|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|4
1725549500000|2024-09-05 15:18:20|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|7
1725549510000|2024-09-05 15:18:30|46.58|46.28|46.57|46.27|46.59|46.29|46.57|46.27|4
1725549520000|2024-09-05 15:18:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725549530000|2024-09-05 15:18:50|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|3
1725549540000|2024-09-05 15:19:00|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|6
1725549550000|2024-09-05 15:19:10|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|8
1725549560000|2024-09-05 15:19:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725549570000|2024-09-05 15:19:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1725549580000|2024-09-05 15:19:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725549590000|2024-09-05 15:19:50|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1725549600000|2024-09-05 15:20:00|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|7
1725549610000|2024-09-05 15:20:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725549620000|2024-09-05 15:20:20|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1725549630000|2024-09-05 15:20:30|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|6
1725549640000|2024-09-05 15:20:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725549650000|2024-09-05 15:20:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|9
1725549660000|2024-09-05 15:21:00|46.58|46.28|46.65|46.35|46.65|46.35|46.58|46.28|8
1725549670000|2024-09-05 15:21:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|10
1725549680000|2024-09-05 15:21:20|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|8
1725549690000|2024-09-05 15:21:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1725549710000|2024-09-05 15:21:50|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|7
1725549720000|2024-09-05 15:22:00|46.56|46.26|46.57|46.27|46.57|46.27|46.53|46.23|8
1725549730000|2024-09-05 15:22:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|7
1725549740000|2024-09-05 15:22:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725549750000|2024-09-05 15:22:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725549760000|2024-09-05 15:22:40|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1725549770000|2024-09-05 15:22:50|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725549780000|2024-09-05 15:23:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|6
1725549790000|2024-09-05 15:23:10|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|10
1725549800000|2024-09-05 15:23:20|46.53|46.23|46.53|46.23|46.55|46.25|46.53|46.23|7
1725549810000|2024-09-05 15:23:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1725549820000|2024-09-05 15:23:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1725549830000|2024-09-05 15:23:50|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|9
1725549840000|2024-09-05 15:24:00|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|12
1725549850000|2024-09-05 15:24:10|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|10
1725549860000|2024-09-05 15:24:20|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|6
1725549870000|2024-09-05 15:24:30|46.46|46.16|46.39|46.09|46.46|46.16|46.39|46.09|14
1725549880000|2024-09-05 15:24:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1725549890000|2024-09-05 15:24:50|46.41|46.11|46.39|46.09|46.42|46.12|46.39|46.09|7
1725549900000|2024-09-05 15:25:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725549910000|2024-09-05 15:25:10|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1725549920000|2024-09-05 15:25:20|46.38|46.08|46.38|46.08|46.39|46.09|46.36|46.06|7
1725549930000|2024-09-05 15:25:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725549940000|2024-09-05 15:25:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725549950000|2024-09-05 15:25:50|46.34|46.04|46.33|46.03|46.36|46.06|46.31|46.01|10
1725549960000|2024-09-05 15:26:00|46.32|46.02|46.33|46.03|46.33|46.03|46.28|45.98|15
1725549970000|2024-09-05 15:26:10|46.34|46.04|46.28|45.98|46.34|46.04|46.28|45.98|9
1725549980000|2024-09-05 15:26:20|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|10
1725549990000|2024-09-05 15:26:30|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|17
1725550000000|2024-09-05 15:26:40|46.26|45.96|46.24|45.94|46.26|45.96|46.23|45.93|9
1725550010000|2024-09-05 15:26:50|46.23|45.93|46.19|45.89|46.23|45.93|46.18|45.88|16
1725550020000|2024-09-05 15:27:00|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|5
1725550030000|2024-09-05 15:27:10|46.19|45.89|46.26|45.96|46.27|45.97|46.18|45.88|16
1725550040000|2024-09-05 15:27:20|46.27|45.97|46.27|45.97|46.29|45.99|46.25|45.95|13
1725550050000|2024-09-05 15:27:30|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|7
1725550060000|2024-09-05 15:27:40|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|8
1725550070000|2024-09-05 15:27:50|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1725550080000|2024-09-05 15:28:00|46.31|46.01|46.26|45.96|46.31|46.01|46.26|45.96|13
1725550090000|2024-09-05 15:28:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725550100000|2024-09-05 15:28:20|46.27|45.97|46.2|45.9|46.27|45.97|46.19|45.89|14
1725550110000|2024-09-05 15:28:30|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|13
1725550120000|2024-09-05 15:28:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|9
1725550130000|2024-09-05 15:28:50|46.18|45.88|46.13|45.83|46.18|45.88|46.11|45.81|16
1725550140000|2024-09-05 15:29:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|17
1725550150000|2024-09-05 15:29:10|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|9
1725550160000|2024-09-05 15:29:20|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1725550170000|2024-09-05 15:29:30|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1725550190000|2024-09-05 15:29:50|46.21|45.91|46.21|45.91|46.22|45.92|46.19|45.89|9
1725550200000|2024-09-05 15:30:00|46.2|45.9|46.11|45.81|46.2|45.9|46.11|45.81|12
1725550210000|2024-09-05 15:30:10|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|11
1725550220000|2024-09-05 15:30:20|46.09|45.79|46.1|45.8|46.1|45.8|46.07|45.77|13
1725550230000|2024-09-05 15:30:30|46.09|45.79|46.06|45.76|46.1|45.8|46.06|45.76|12
1725550240000|2024-09-05 15:30:40|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|10
1725550250000|2024-09-05 15:30:50|46.11|45.81|46.14|45.84|46.14|45.84|46.06|45.76|13
1725550260000|2024-09-05 15:31:00|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|12
1725550270000|2024-09-05 15:31:10|46.12|45.82|46.15|45.85|46.18|45.88|46.11|45.81|17
1725550280000|2024-09-05 15:31:20|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|10
1725550290000|2024-09-05 15:31:30|46.16|45.86|46.12|45.82|46.16|45.86|46.11|45.81|13
1725550300000|2024-09-05 15:31:40|46.13|45.83|46.13|45.83|46.15|45.85|46.12|45.82|15
1725550310000|2024-09-05 15:31:50|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|6
1725550320000|2024-09-05 15:32:00|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|10
1725550330000|2024-09-05 15:32:10|46.08|45.78|46.08|45.78|46.12|45.82|46.07|45.77|12
1725550340000|2024-09-05 15:32:20|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1725550350000|2024-09-05 15:32:30|46.11|45.81|46.1|45.8|46.11|45.81|46.08|45.78|8
1725550360000|2024-09-05 15:32:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|11
1725550370000|2024-09-05 15:32:50|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|16
1725550380000|2024-09-05 15:33:00|46.07|45.77|46.07|45.77|46.08|45.78|46.05|45.75|15
1725550390000|2024-09-05 15:33:10|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|12
1725550400000|2024-09-05 15:33:20|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|5
1725550410000|2024-09-05 15:33:30|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|12
1725550420000|2024-09-05 15:33:40|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|8
1725550430000|2024-09-05 15:33:50|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|7
1725550440000|2024-09-05 15:34:00|46.05|45.75|46.11|45.81|46.11|45.81|46.05|45.75|8
1725550450000|2024-09-05 15:34:10|46.12|45.82|46.1|45.8|46.15|45.85|46.09|45.79|10
1725550460000|2024-09-05 15:34:20|46.11|45.81|46.15|45.85|46.15|45.85|46.1|45.8|13
1725550470000|2024-09-05 15:34:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1725550480000|2024-09-05 15:34:40|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|11
1725550490000|2024-09-05 15:34:50|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|9
1725550500000|2024-09-05 15:35:00|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725550510000|2024-09-05 15:35:10|46.18|45.88|46.17|45.87|46.18|45.88|46.15|45.85|15
1725550520000|2024-09-05 15:35:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|6
1725550530000|2024-09-05 15:35:30|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|9
1725550540000|2024-09-05 15:35:40|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|4
1725550550000|2024-09-05 15:35:50|46.21|45.91|46.23|45.93|46.24|45.94|46.21|45.91|13
1725550560000|2024-09-05 15:36:00|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|6
1725550570000|2024-09-05 15:36:10|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|9
1725550580000|2024-09-05 15:36:20|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1725550590000|2024-09-05 15:36:30|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1725550600000|2024-09-05 15:36:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725550610000|2024-09-05 15:36:50|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|8
1725550620000|2024-09-05 15:37:00|46.33|46.03|46.37|46.07|46.37|46.07|46.33|46.03|10
1725550630000|2024-09-05 15:37:10|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|4
1725550640000|2024-09-05 15:37:20|46.36|46.06|46.32|46.02|46.37|46.07|46.32|46.02|7
1725550650000|2024-09-05 15:37:30|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|3
1725550660000|2024-09-05 15:37:40|46.33|46.03|46.34|46.04|46.35|46.05|46.32|46.02|13
1725550670000|2024-09-05 15:37:50|46.35|46.05|46.35|46.05|46.35|46.05|46.33|46.03|13
1725550680000|2024-09-05 15:38:00|46.34|46.04|46.4|46.1|46.4|46.1|46.33|46.03|14
1725550690000|2024-09-05 15:38:10|46.39|46.09|46.4|46.1|46.41|46.11|46.37|46.07|15
1725550700000|2024-09-05 15:38:20|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|12
1725550710000|2024-09-05 15:38:30|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|11
1725550720000|2024-09-05 15:38:40|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|7
1725550730000|2024-09-05 15:38:50|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|5
1725550740000|2024-09-05 15:39:00|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|14
1725550750000|2024-09-05 15:39:10|46.47|46.17|46.42|46.12|46.48|46.18|46.42|46.12|10
1725550760000|2024-09-05 15:39:20|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|14
1725550770000|2024-09-05 15:39:30|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|9
1725550780000|2024-09-05 15:39:40|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|7
1725550790000|2024-09-05 15:39:50|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725550800000|2024-09-05 15:40:00|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|14
1725550810000|2024-09-05 15:40:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725550820000|2024-09-05 15:40:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|4
1725550830000|2024-09-05 15:40:30|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|23
1725550840000|2024-09-05 15:40:40|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|15
1725550850000|2024-09-05 15:40:50|46.39|46.09|46.39|46.09|46.41|46.11|46.39|46.09|6
1725550860000|2024-09-05 15:41:00|46.4|46.1|46.39|46.09|46.41|46.11|46.38|46.08|8
1725550870000|2024-09-05 15:41:10|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|17
1725550880000|2024-09-05 15:41:20|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|14
1725550890000|2024-09-05 15:41:30|46.35|46.05|46.38|46.08|46.39|46.09|46.35|46.05|16
1725550900000|2024-09-05 15:41:40|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|10
1725550910000|2024-09-05 15:41:50|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|6
1725550920000|2024-09-05 15:42:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|7
1725550930000|2024-09-05 15:42:10|46.43|46.13|46.46|46.16|46.47|46.17|46.42|46.12|14
1725550940000|2024-09-05 15:42:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1725550950000|2024-09-05 15:42:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|8
1725550960000|2024-09-05 15:42:40|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|11
1725550970000|2024-09-05 15:42:50|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|6
1725550980000|2024-09-05 15:43:00|46.46|46.16|46.46|46.16|46.46|46.16|46.44|46.14|15
1725550990000|2024-09-05 15:43:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725551000000|2024-09-05 15:43:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725551010000|2024-09-05 15:43:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725551030000|2024-09-05 15:43:50|46.43|46.13|46.38|46.08|46.43|46.13|46.38|46.08|6
1725551040000|2024-09-05 15:44:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|8
1725551050000|2024-09-05 15:44:10|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725551060000|2024-09-05 15:44:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725551070000|2024-09-05 15:44:30|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|9
1725551080000|2024-09-05 15:44:40|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|6
1725551090000|2024-09-05 15:44:50|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725551100000|2024-09-05 15:45:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1725551110000|2024-09-05 15:45:10|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1725551120000|2024-09-05 15:45:20|46.39|46.09|46.42|46.12|46.43|46.13|46.39|46.09|12
1725551130000|2024-09-05 15:45:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725551140000|2024-09-05 15:45:40|46.42|46.12|46.43|46.13|46.45|46.15|46.42|46.12|10
1725551150000|2024-09-05 15:45:50|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|6
1725551160000|2024-09-05 15:46:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|19
1725551170000|2024-09-05 15:46:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725551180000|2024-09-05 15:46:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725551190000|2024-09-05 15:46:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725551200000|2024-09-05 15:46:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725551210000|2024-09-05 15:46:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|7
1725551220000|2024-09-05 15:47:00|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|7
1725551230000|2024-09-05 15:47:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|10
1725551240000|2024-09-05 15:47:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1725551250000|2024-09-05 15:47:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725551260000|2024-09-05 15:47:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|10
1725551270000|2024-09-05 15:47:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1725551280000|2024-09-05 15:48:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1725551290000|2024-09-05 15:48:10|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|9
1725551300000|2024-09-05 15:48:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725551310000|2024-09-05 15:48:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725551320000|2024-09-05 15:48:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|8
1725551330000|2024-09-05 15:48:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1725551340000|2024-09-05 15:49:00|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|11
1725551350000|2024-09-05 15:49:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725551360000|2024-09-05 15:49:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725551370000|2024-09-05 15:49:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725551380000|2024-09-05 15:49:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725551390000|2024-09-05 15:49:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725551400000|2024-09-05 15:50:00|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1725551410000|2024-09-05 15:50:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|11
1725551420000|2024-09-05 15:50:20|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|4
1725551430000|2024-09-05 15:50:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725551440000|2024-09-05 15:50:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725551450000|2024-09-05 15:50:50|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|11
1725551460000|2024-09-05 15:51:00|46.48|46.18|46.54|46.24|46.54|46.24|46.48|46.18|6
1725551470000|2024-09-05 15:51:10|46.53|46.23|46.55|46.25|46.55|46.25|46.52|46.22|15
1725551480000|2024-09-05 15:51:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725551490000|2024-09-05 15:51:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725551500000|2024-09-05 15:51:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|10
1725551510000|2024-09-05 15:51:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725551520000|2024-09-05 15:52:00|46.54|46.24|46.55|46.25|46.55|46.25|46.52|46.22|12
1725551530000|2024-09-05 15:52:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725551540000|2024-09-05 15:52:20|46.54|46.24|46.53|46.23|46.54|46.24|46.51|46.21|8
1725551550000|2024-09-05 15:52:30|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1725551570000|2024-09-05 15:52:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1725551580000|2024-09-05 15:53:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1725551590000|2024-09-05 15:53:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725551600000|2024-09-05 15:53:20|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|4
1725551610000|2024-09-05 15:53:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725551620000|2024-09-05 15:53:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725551630000|2024-09-05 15:53:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725551640000|2024-09-05 15:54:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725551650000|2024-09-05 15:54:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725551660000|2024-09-05 15:54:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725551670000|2024-09-05 15:54:30|46.53|46.23|46.48|46.18|46.53|46.23|46.48|46.18|5
1725551680000|2024-09-05 15:54:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725551690000|2024-09-05 15:54:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725551700000|2024-09-05 15:55:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725551710000|2024-09-05 15:55:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725551720000|2024-09-05 15:55:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|10
1725551740000|2024-09-05 15:55:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|8
1725551750000|2024-09-05 15:55:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725551760000|2024-09-05 15:56:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725551770000|2024-09-05 15:56:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725551780000|2024-09-05 15:56:20|46.52|46.22|46.5|46.2|46.54|46.24|46.5|46.2|10
1725551790000|2024-09-05 15:56:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725551800000|2024-09-05 15:56:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|7
1725551820000|2024-09-05 15:57:00|46.46|46.16|46.45|46.15|46.46|46.16|46.43|46.13|6
1725551830000|2024-09-05 15:57:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725551840000|2024-09-05 15:57:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1725551850000|2024-09-05 15:57:30|46.45|46.15|46.42|46.12|46.45|46.15|46.4|46.1|8
1725551860000|2024-09-05 15:57:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1725551870000|2024-09-05 15:57:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725551880000|2024-09-05 15:58:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725551890000|2024-09-05 15:58:10|46.39|46.09|46.37|46.07|46.4|46.1|46.37|46.07|5
1725551900000|2024-09-05 15:58:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|7
1725551910000|2024-09-05 15:58:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725551920000|2024-09-05 15:58:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725551930000|2024-09-05 15:58:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725551940000|2024-09-05 15:59:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725551950000|2024-09-05 15:59:10|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|10
1725551960000|2024-09-05 15:59:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|5
1725551970000|2024-09-05 15:59:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725551980000|2024-09-05 15:59:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725552000000|2024-09-05 16:00:00|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|3
1725552010000|2024-09-05 16:00:10|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1725552020000|2024-09-05 16:00:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725552030000|2024-09-05 16:00:30|46.41|46.11|46.43|46.13|46.44|46.14|46.41|46.11|10
1725552040000|2024-09-05 16:00:40|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|9
1725552050000|2024-09-05 16:00:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725552060000|2024-09-05 16:01:00|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|9
1725552070000|2024-09-05 16:01:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725552080000|2024-09-05 16:01:20|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|6
1725552090000|2024-09-05 16:01:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552100000|2024-09-05 16:01:40|46.46|46.16|46.46|46.16|46.48|46.18|46.45|46.15|12
1725552110000|2024-09-05 16:01:50|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|7
1725552120000|2024-09-05 16:02:00|46.5|46.2|46.49|46.19|46.5|46.2|46.47|46.17|12
1725552130000|2024-09-05 16:02:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|8
1725552140000|2024-09-05 16:02:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725552150000|2024-09-05 16:02:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1725552160000|2024-09-05 16:02:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725552170000|2024-09-05 16:02:50|46.52|46.22|46.47|46.17|46.52|46.22|46.47|46.17|8
1725552180000|2024-09-05 16:03:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725552190000|2024-09-05 16:03:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725552200000|2024-09-05 16:03:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725552210000|2024-09-05 16:03:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725552220000|2024-09-05 16:03:40|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725552230000|2024-09-05 16:03:50|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|4
1725552240000|2024-09-05 16:04:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|6
1725552260000|2024-09-05 16:04:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725552290000|2024-09-05 16:04:50|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|4
1725552300000|2024-09-05 16:05:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725552310000|2024-09-05 16:05:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1725552320000|2024-09-05 16:05:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725552330000|2024-09-05 16:05:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725552340000|2024-09-05 16:05:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725552350000|2024-09-05 16:05:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725552360000|2024-09-05 16:06:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1725552370000|2024-09-05 16:06:10|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|4
1725552380000|2024-09-05 16:06:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1725552420000|2024-09-05 16:07:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725552440000|2024-09-05 16:07:20|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|12
1725552450000|2024-09-05 16:07:30|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1725552460000|2024-09-05 16:07:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725552470000|2024-09-05 16:07:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725552480000|2024-09-05 16:08:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725552490000|2024-09-05 16:08:10|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|5
1725552500000|2024-09-05 16:08:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725552540000|2024-09-05 16:09:00|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1725552550000|2024-09-05 16:09:10|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|5
1725552560000|2024-09-05 16:09:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1725552570000|2024-09-05 16:09:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725552580000|2024-09-05 16:09:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725552590000|2024-09-05 16:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725552600000|2024-09-05 16:10:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725552610000|2024-09-05 16:10:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725552620000|2024-09-05 16:10:20|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|4
1725552630000|2024-09-05 16:10:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725552640000|2024-09-05 16:10:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725552650000|2024-09-05 16:10:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725552660000|2024-09-05 16:11:00|46.54|46.24|46.5|46.2|46.54|46.24|46.5|46.2|3
1725552670000|2024-09-05 16:11:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552680000|2024-09-05 16:11:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725552690000|2024-09-05 16:11:30|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|8
1725552700000|2024-09-05 16:11:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725552710000|2024-09-05 16:11:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725552720000|2024-09-05 16:12:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552740000|2024-09-05 16:12:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725552750000|2024-09-05 16:12:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725552780000|2024-09-05 16:13:00|46.43|46.13|46.45|46.15|46.45|46.15|46.42|46.12|5
1725552820000|2024-09-05 16:13:40|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1725552830000|2024-09-05 16:13:50|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|10
1725552840000|2024-09-05 16:14:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725552850000|2024-09-05 16:14:10|46.51|46.21|46.53|46.23|46.54|46.24|46.51|46.21|5
1725552870000|2024-09-05 16:14:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725552880000|2024-09-05 16:14:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725552900000|2024-09-05 16:15:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725552910000|2024-09-05 16:15:10|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1725552920000|2024-09-05 16:15:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725552930000|2024-09-05 16:15:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725552940000|2024-09-05 16:15:40|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|6
1725552950000|2024-09-05 16:15:50|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|8
1725552960000|2024-09-05 16:16:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725552970000|2024-09-05 16:16:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552980000|2024-09-05 16:16:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725552990000|2024-09-05 16:16:30|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|4
1725553000000|2024-09-05 16:16:40|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1725553010000|2024-09-05 16:16:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725553020000|2024-09-05 16:17:00|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1725553030000|2024-09-05 16:17:10|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|5
1725553040000|2024-09-05 16:17:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725553050000|2024-09-05 16:17:30|46.46|46.16|46.42|46.12|46.46|46.16|46.41|46.11|7
1725553060000|2024-09-05 16:17:40|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|7
1725553070000|2024-09-05 16:17:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725553080000|2024-09-05 16:18:00|46.4|46.1|46.4|46.1|46.4|46.1|46.38|46.08|5
1725553090000|2024-09-05 16:18:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725553100000|2024-09-05 16:18:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725553110000|2024-09-05 16:18:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725553120000|2024-09-05 16:18:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725553140000|2024-09-05 16:19:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725553150000|2024-09-05 16:19:10|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|5
1725553160000|2024-09-05 16:19:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1725553170000|2024-09-05 16:19:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725553180000|2024-09-05 16:19:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1725553190000|2024-09-05 16:19:50|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|7
1725553200000|2024-09-05 16:20:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1725553210000|2024-09-05 16:20:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725553220000|2024-09-05 16:20:20|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1725553230000|2024-09-05 16:20:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1725553240000|2024-09-05 16:20:40|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725553250000|2024-09-05 16:20:50|46.26|45.96|46.28|45.98|46.3|46|46.26|45.96|12
1725553260000|2024-09-05 16:21:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|7
1725553270000|2024-09-05 16:21:10|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|10
1725553280000|2024-09-05 16:21:20|46.28|45.98|46.37|46.07|46.37|46.07|46.28|45.98|6
1725553290000|2024-09-05 16:21:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725553300000|2024-09-05 16:21:40|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1725553310000|2024-09-05 16:21:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725553320000|2024-09-05 16:22:00|46.41|46.11|46.4|46.1|46.42|46.12|46.39|46.09|8
1725553330000|2024-09-05 16:22:10|46.39|46.09|46.44|46.14|46.44|46.14|46.39|46.09|5
1725553340000|2024-09-05 16:22:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725553350000|2024-09-05 16:22:30|46.44|46.14|46.41|46.11|46.45|46.15|46.41|46.11|6
1725553360000|2024-09-05 16:22:40|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|8
1725553370000|2024-09-05 16:22:50|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|4
1725553380000|2024-09-05 16:23:00|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1725553390000|2024-09-05 16:23:10|46.46|46.16|46.45|46.15|46.48|46.18|46.45|46.15|8
1725553400000|2024-09-05 16:23:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725553410000|2024-09-05 16:23:30|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|10
1725553420000|2024-09-05 16:23:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|11
1725553440000|2024-09-05 16:24:00|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1725553450000|2024-09-05 16:24:10|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725553460000|2024-09-05 16:24:20|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|6
1725553470000|2024-09-05 16:24:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725553480000|2024-09-05 16:24:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725553490000|2024-09-05 16:24:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725553500000|2024-09-05 16:25:00|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|10
1725553510000|2024-09-05 16:25:10|46.43|46.13|46.46|46.16|46.47|46.17|46.41|46.11|18
1725553520000|2024-09-05 16:25:20|46.45|46.15|46.47|46.17|46.47|46.17|46.43|46.13|12
1725553530000|2024-09-05 16:25:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725553540000|2024-09-05 16:25:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725553550000|2024-09-05 16:25:50|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1725553560000|2024-09-05 16:26:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725553570000|2024-09-05 16:26:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1725553580000|2024-09-05 16:26:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725553590000|2024-09-05 16:26:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|7
1725553600000|2024-09-05 16:26:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725553610000|2024-09-05 16:26:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725553620000|2024-09-05 16:27:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725553630000|2024-09-05 16:27:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1725553640000|2024-09-05 16:27:20|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|6
1725553650000|2024-09-05 16:27:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1725553660000|2024-09-05 16:27:40|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|3
1725553680000|2024-09-05 16:28:00|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1725553690000|2024-09-05 16:28:10|46.45|46.15|46.46|46.16|46.48|46.18|46.44|46.14|9
1725553700000|2024-09-05 16:28:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725553710000|2024-09-05 16:28:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1725553720000|2024-09-05 16:28:40|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|7
1725553730000|2024-09-05 16:28:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|2
1725553740000|2024-09-05 16:29:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725553750000|2024-09-05 16:29:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725553760000|2024-09-05 16:29:20|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|6
1725553770000|2024-09-05 16:29:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|7
1725553780000|2024-09-05 16:29:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725553790000|2024-09-05 16:29:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725553800000|2024-09-05 16:30:00|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1725553810000|2024-09-05 16:30:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1725553820000|2024-09-05 16:30:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1725553830000|2024-09-05 16:30:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725553840000|2024-09-05 16:30:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725553850000|2024-09-05 16:30:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|7
1725553860000|2024-09-05 16:31:00|46.39|46.09|46.38|46.08|46.41|46.11|46.38|46.08|10
1725553870000|2024-09-05 16:31:10|46.39|46.09|46.39|46.09|46.4|46.1|46.37|46.07|5
1725553900000|2024-09-05 16:31:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725553910000|2024-09-05 16:31:50|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725553920000|2024-09-05 16:32:00|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|4
1725553930000|2024-09-05 16:32:10|46.41|46.11|46.43|46.13|46.46|46.16|46.4|46.1|11
1725553940000|2024-09-05 16:32:20|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1725553950000|2024-09-05 16:32:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725553960000|2024-09-05 16:32:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725553970000|2024-09-05 16:32:50|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725553980000|2024-09-05 16:33:00|46.38|46.08|46.32|46.02|46.38|46.08|46.32|46.02|13
1725553990000|2024-09-05 16:33:10|46.31|46.01|46.33|46.03|46.34|46.04|46.3|46|9
1725554000000|2024-09-05 16:33:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725554010000|2024-09-05 16:33:30|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|5
1725554020000|2024-09-05 16:33:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725554030000|2024-09-05 16:33:50|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|8
1725554040000|2024-09-05 16:34:00|46.33|46.03|46.35|46.05|46.36|46.06|46.33|46.03|8
1725554050000|2024-09-05 16:34:10|46.36|46.06|46.37|46.07|46.39|46.09|46.36|46.06|6
1725554060000|2024-09-05 16:34:20|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1725554070000|2024-09-05 16:34:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725554090000|2024-09-05 16:34:50|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|4
1725554110000|2024-09-05 16:35:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725554120000|2024-09-05 16:35:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725554130000|2024-09-05 16:35:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725554140000|2024-09-05 16:35:40|46.45|46.15|46.47|46.17|46.48|46.18|46.44|46.14|5
1725554150000|2024-09-05 16:35:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725554160000|2024-09-05 16:36:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725554170000|2024-09-05 16:36:10|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|7
1725554180000|2024-09-05 16:36:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554190000|2024-09-05 16:36:30|46.5|46.2|46.5|46.2|46.52|46.22|46.49|46.19|9
1725554200000|2024-09-05 16:36:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554210000|2024-09-05 16:36:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725554220000|2024-09-05 16:37:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554240000|2024-09-05 16:37:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1725554250000|2024-09-05 16:37:30|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725554270000|2024-09-05 16:37:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725554280000|2024-09-05 16:38:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725554290000|2024-09-05 16:38:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725554300000|2024-09-05 16:38:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725554310000|2024-09-05 16:38:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554320000|2024-09-05 16:38:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725554330000|2024-09-05 16:38:50|46.5|46.2|46.49|46.19|46.51|46.21|46.48|46.18|9
1725554340000|2024-09-05 16:39:00|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|11
1725554350000|2024-09-05 16:39:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725554360000|2024-09-05 16:39:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725554370000|2024-09-05 16:39:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554380000|2024-09-05 16:39:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554390000|2024-09-05 16:39:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554400000|2024-09-05 16:40:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554420000|2024-09-05 16:40:20|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|3
1725554430000|2024-09-05 16:40:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554450000|2024-09-05 16:40:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725554460000|2024-09-05 16:41:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1725554500000|2024-09-05 16:41:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725554520000|2024-09-05 16:42:00|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|6
1725554530000|2024-09-05 16:42:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725554540000|2024-09-05 16:42:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1725554550000|2024-09-05 16:42:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725554580000|2024-09-05 16:43:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725554590000|2024-09-05 16:43:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725554600000|2024-09-05 16:43:20|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725554610000|2024-09-05 16:43:30|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|4
1725554620000|2024-09-05 16:43:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725554660000|2024-09-05 16:44:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725554670000|2024-09-05 16:44:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725554680000|2024-09-05 16:44:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725554700000|2024-09-05 16:45:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554710000|2024-09-05 16:45:10|46.52|46.22|46.51|46.21|46.53|46.23|46.5|46.2|5
1725554720000|2024-09-05 16:45:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|7
1725554730000|2024-09-05 16:45:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|3
1725554740000|2024-09-05 16:45:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725554760000|2024-09-05 16:46:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725554780000|2024-09-05 16:46:20|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|5
1725554790000|2024-09-05 16:46:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725554800000|2024-09-05 16:46:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725554820000|2024-09-05 16:47:00|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|5
1725554830000|2024-09-05 16:47:10|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725554850000|2024-09-05 16:47:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725554860000|2024-09-05 16:47:40|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|5
1725554870000|2024-09-05 16:47:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725554880000|2024-09-05 16:48:00|46.48|46.18|46.46|46.16|46.48|46.18|46.44|46.14|11
1725554890000|2024-09-05 16:48:10|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|13
1725554900000|2024-09-05 16:48:20|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|2
1725554910000|2024-09-05 16:48:30|46.5|46.2|46.48|46.18|46.5|46.2|46.47|46.17|7
1725554930000|2024-09-05 16:48:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725554940000|2024-09-05 16:49:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725554950000|2024-09-05 16:49:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725554960000|2024-09-05 16:49:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725554970000|2024-09-05 16:49:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725554980000|2024-09-05 16:49:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725554990000|2024-09-05 16:49:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725555000000|2024-09-05 16:50:00|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1725555010000|2024-09-05 16:50:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725555020000|2024-09-05 16:50:20|46.37|46.07|46.35|46.05|46.38|46.08|46.35|46.05|5
1725555030000|2024-09-05 16:50:30|46.33|46.03|46.33|46.03|46.33|46.03|46.3|46|5
1725555040000|2024-09-05 16:50:40|46.34|46.04|46.36|46.06|46.38|46.08|46.34|46.04|10
1725555050000|2024-09-05 16:50:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725555060000|2024-09-05 16:51:00|46.33|46.03|46.38|46.08|46.39|46.09|46.33|46.03|9
1725555070000|2024-09-05 16:51:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725555090000|2024-09-05 16:51:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725555110000|2024-09-05 16:51:50|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|5
1725555120000|2024-09-05 16:52:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725555130000|2024-09-05 16:52:10|46.39|46.09|46.32|46.02|46.39|46.09|46.32|46.02|6
1725555140000|2024-09-05 16:52:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725555150000|2024-09-05 16:52:30|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|6
1725555170000|2024-09-05 16:52:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725555180000|2024-09-05 16:53:00|46.34|46.04|46.31|46.01|46.35|46.05|46.31|46.01|6
1725555200000|2024-09-05 16:53:20|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|3
1725555210000|2024-09-05 16:53:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725555220000|2024-09-05 16:53:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725555230000|2024-09-05 16:53:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725555240000|2024-09-05 16:54:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725555250000|2024-09-05 16:54:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725555260000|2024-09-05 16:54:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1725555270000|2024-09-05 16:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555280000|2024-09-05 16:54:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|3
1725555290000|2024-09-05 16:54:50|46.25|45.95|46.27|45.97|46.27|45.97|46.22|45.92|7
1725555300000|2024-09-05 16:55:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555310000|2024-09-05 16:55:10|46.27|45.97|46.22|45.92|46.27|45.97|46.22|45.92|4
1725555320000|2024-09-05 16:55:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725555330000|2024-09-05 16:55:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1725555340000|2024-09-05 16:55:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1725555350000|2024-09-05 16:55:50|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|6
1725555360000|2024-09-05 16:56:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1725555370000|2024-09-05 16:56:10|46.28|45.98|46.27|45.97|46.3|46|46.27|45.97|6
1725555380000|2024-09-05 16:56:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|5
1725555390000|2024-09-05 16:56:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725555400000|2024-09-05 16:56:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725555410000|2024-09-05 16:56:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725555420000|2024-09-05 16:57:00|46.29|45.99|46.31|46.01|46.33|46.03|46.29|45.99|5
1725555440000|2024-09-05 16:57:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1725555450000|2024-09-05 16:57:30|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|4
1725555460000|2024-09-05 16:57:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725555470000|2024-09-05 16:57:50|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|10
1725555480000|2024-09-05 16:58:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725555490000|2024-09-05 16:58:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725555500000|2024-09-05 16:58:20|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|5
1725555510000|2024-09-05 16:58:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725555520000|2024-09-05 16:58:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725555530000|2024-09-05 16:58:50|46.37|46.07|46.39|46.09|46.4|46.1|46.36|46.06|6
1725555540000|2024-09-05 16:59:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725555550000|2024-09-05 16:59:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725555560000|2024-09-05 16:59:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725555570000|2024-09-05 16:59:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725555580000|2024-09-05 16:59:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|5
1725555600000|2024-09-05 17:00:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725555610000|2024-09-05 17:00:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725555620000|2024-09-05 17:00:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|5
1725555630000|2024-09-05 17:00:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725555640000|2024-09-05 17:00:40|46.36|46.06|46.34|46.04|46.37|46.07|46.32|46.02|8
1725555650000|2024-09-05 17:00:50|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|5
1725555660000|2024-09-05 17:01:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725555670000|2024-09-05 17:01:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725555680000|2024-09-05 17:01:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725555690000|2024-09-05 17:01:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1725555700000|2024-09-05 17:01:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|13
1725555710000|2024-09-05 17:01:50|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1725555720000|2024-09-05 17:02:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725555730000|2024-09-05 17:02:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725555740000|2024-09-05 17:02:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725555750000|2024-09-05 17:02:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725555760000|2024-09-05 17:02:40|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|8
1725555780000|2024-09-05 17:03:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|7
1725555790000|2024-09-05 17:03:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725555800000|2024-09-05 17:03:20|46.34|46.04|46.33|46.03|46.34|46.04|46.31|46.01|6
1725555810000|2024-09-05 17:03:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725555830000|2024-09-05 17:03:50|46.33|46.03|46.3|46|46.33|46.03|46.3|46|3
1725555840000|2024-09-05 17:04:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725555850000|2024-09-05 17:04:10|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|6
1725555860000|2024-09-05 17:04:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725555870000|2024-09-05 17:04:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725555880000|2024-09-05 17:04:40|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|5
1725555890000|2024-09-05 17:04:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1725555900000|2024-09-05 17:05:00|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1725555910000|2024-09-05 17:05:10|46.31|46.01|46.34|46.04|46.35|46.05|46.31|46.01|10
1725555920000|2024-09-05 17:05:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725555930000|2024-09-05 17:05:30|46.34|46.04|46.31|46.01|46.34|46.04|46.3|46|5
1725555940000|2024-09-05 17:05:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725555950000|2024-09-05 17:05:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725555960000|2024-09-05 17:06:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1725555970000|2024-09-05 17:06:10|46.3|46|46.3|46|46.31|46.01|46.28|45.98|7
1725555980000|2024-09-05 17:06:20|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|5
1725556000000|2024-09-05 17:06:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725556020000|2024-09-05 17:07:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725556030000|2024-09-05 17:07:10|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|7
1725556040000|2024-09-05 17:07:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725556050000|2024-09-05 17:07:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725556060000|2024-09-05 17:07:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725556080000|2024-09-05 17:08:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725556090000|2024-09-05 17:08:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725556100000|2024-09-05 17:08:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|7
1725556110000|2024-09-05 17:08:30|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725556120000|2024-09-05 17:08:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725556140000|2024-09-05 17:09:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725556150000|2024-09-05 17:09:10|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|6
1725556160000|2024-09-05 17:09:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725556170000|2024-09-05 17:09:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725556180000|2024-09-05 17:09:40|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|7
1725556190000|2024-09-05 17:09:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725556200000|2024-09-05 17:10:00|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|7
1725556210000|2024-09-05 17:10:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725556220000|2024-09-05 17:10:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725556230000|2024-09-05 17:10:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725556240000|2024-09-05 17:10:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725556260000|2024-09-05 17:11:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725556270000|2024-09-05 17:11:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725556280000|2024-09-05 17:11:20|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|8
1725556290000|2024-09-05 17:11:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725556300000|2024-09-05 17:11:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556310000|2024-09-05 17:11:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725556320000|2024-09-05 17:12:00|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|8
1725556330000|2024-09-05 17:12:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725556340000|2024-09-05 17:12:20|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1725556350000|2024-09-05 17:12:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556360000|2024-09-05 17:12:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725556380000|2024-09-05 17:13:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725556390000|2024-09-05 17:13:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725556410000|2024-09-05 17:13:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725556450000|2024-09-05 17:14:10|46.43|46.13|46.48|46.18|46.49|46.19|46.43|46.13|8
1725556460000|2024-09-05 17:14:20|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|4
1725556470000|2024-09-05 17:14:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725556480000|2024-09-05 17:14:40|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|3
1725556490000|2024-09-05 17:14:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556500000|2024-09-05 17:15:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1725556510000|2024-09-05 17:15:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725556520000|2024-09-05 17:15:20|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1725556530000|2024-09-05 17:15:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725556560000|2024-09-05 17:16:00|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1725556570000|2024-09-05 17:16:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725556580000|2024-09-05 17:16:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725556590000|2024-09-05 17:16:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725556600000|2024-09-05 17:16:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725556610000|2024-09-05 17:16:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725556620000|2024-09-05 17:17:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556630000|2024-09-05 17:17:10|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|5
1725556640000|2024-09-05 17:17:20|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725556650000|2024-09-05 17:17:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725556660000|2024-09-05 17:17:40|46.51|46.21|46.49|46.19|46.52|46.22|46.48|46.18|8
1725556670000|2024-09-05 17:17:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725556680000|2024-09-05 17:18:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725556690000|2024-09-05 17:18:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725556700000|2024-09-05 17:18:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725556720000|2024-09-05 17:18:40|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|4
1725556730000|2024-09-05 17:18:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725556740000|2024-09-05 17:19:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1725556750000|2024-09-05 17:19:10|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725556760000|2024-09-05 17:19:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725556770000|2024-09-05 17:19:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725556800000|2024-09-05 17:20:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|9
1725556810000|2024-09-05 17:20:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725556820000|2024-09-05 17:20:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|5
1725556830000|2024-09-05 17:20:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1725556840000|2024-09-05 17:20:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725556850000|2024-09-05 17:20:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|7
1725556860000|2024-09-05 17:21:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725556870000|2024-09-05 17:21:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725556880000|2024-09-05 17:21:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725556890000|2024-09-05 17:21:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|12
1725556900000|2024-09-05 17:21:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725556910000|2024-09-05 17:21:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725556930000|2024-09-05 17:22:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725556940000|2024-09-05 17:22:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725556950000|2024-09-05 17:22:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725556960000|2024-09-05 17:22:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725556970000|2024-09-05 17:22:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1725556980000|2024-09-05 17:23:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1725556990000|2024-09-05 17:23:10|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1725557000000|2024-09-05 17:23:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557010000|2024-09-05 17:23:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725557020000|2024-09-05 17:23:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725557040000|2024-09-05 17:24:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725557050000|2024-09-05 17:24:10|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|8
1725557060000|2024-09-05 17:24:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725557080000|2024-09-05 17:24:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|20
1725557090000|2024-09-05 17:24:50|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|15
1725557100000|2024-09-05 17:25:00|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|21
1725557110000|2024-09-05 17:25:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725557120000|2024-09-05 17:25:20|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725557130000|2024-09-05 17:25:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1725557140000|2024-09-05 17:25:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725557150000|2024-09-05 17:25:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557160000|2024-09-05 17:26:00|46.62|46.32|46.66|46.36|46.69|46.39|46.62|46.32|9
1725557170000|2024-09-05 17:26:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725557180000|2024-09-05 17:26:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725557190000|2024-09-05 17:26:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725557200000|2024-09-05 17:26:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725557210000|2024-09-05 17:26:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725557220000|2024-09-05 17:27:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557230000|2024-09-05 17:27:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725557240000|2024-09-05 17:27:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1725557250000|2024-09-05 17:27:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725557260000|2024-09-05 17:27:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725557270000|2024-09-05 17:27:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725557280000|2024-09-05 17:28:00|46.58|46.28|46.55|46.25|46.59|46.29|46.55|46.25|6
1725557300000|2024-09-05 17:28:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725557310000|2024-09-05 17:28:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725557320000|2024-09-05 17:28:40|46.51|46.21|46.52|46.22|46.54|46.24|46.51|46.21|8
1725557330000|2024-09-05 17:28:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725557340000|2024-09-05 17:29:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|9
1725557350000|2024-09-05 17:29:10|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|8
1725557370000|2024-09-05 17:29:30|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1725557380000|2024-09-05 17:29:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|14
1725557390000|2024-09-05 17:29:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725557400000|2024-09-05 17:30:00|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|12
1725557410000|2024-09-05 17:30:10|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|9
1725557420000|2024-09-05 17:30:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|6
1725557430000|2024-09-05 17:30:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725557450000|2024-09-05 17:30:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725557460000|2024-09-05 17:31:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|7
1725557470000|2024-09-05 17:31:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725557480000|2024-09-05 17:31:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725557490000|2024-09-05 17:31:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725557500000|2024-09-05 17:31:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557510000|2024-09-05 17:31:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|9
1725557520000|2024-09-05 17:32:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725557530000|2024-09-05 17:32:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557570000|2024-09-05 17:32:50|46.54|46.24|46.54|46.24|46.54|46.24|46.52|46.22|4
1725557580000|2024-09-05 17:33:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|7
1725557590000|2024-09-05 17:33:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725557600000|2024-09-05 17:33:20|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1725557610000|2024-09-05 17:33:30|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725557620000|2024-09-05 17:33:40|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|8
1725557630000|2024-09-05 17:33:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725557640000|2024-09-05 17:34:00|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|8
1725557650000|2024-09-05 17:34:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1725557660000|2024-09-05 17:34:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725557670000|2024-09-05 17:34:30|46.48|46.18|46.53|46.23|46.54|46.24|46.48|46.18|9
1725557680000|2024-09-05 17:34:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|9
1725557690000|2024-09-05 17:34:50|46.51|46.21|46.57|46.27|46.57|46.27|46.51|46.21|15
1725557700000|2024-09-05 17:35:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1725557710000|2024-09-05 17:35:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|6
1725557720000|2024-09-05 17:35:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|5
1725557730000|2024-09-05 17:35:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725557740000|2024-09-05 17:35:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725557750000|2024-09-05 17:35:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725557760000|2024-09-05 17:36:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|12
1725557770000|2024-09-05 17:36:10|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|7
1725557780000|2024-09-05 17:36:20|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|4
1725557790000|2024-09-05 17:36:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|5
1725557800000|2024-09-05 17:36:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|12
1725557810000|2024-09-05 17:36:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725557820000|2024-09-05 17:37:00|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|7
1725557830000|2024-09-05 17:37:10|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725557840000|2024-09-05 17:37:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725557850000|2024-09-05 17:37:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725557860000|2024-09-05 17:37:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725557870000|2024-09-05 17:37:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725557880000|2024-09-05 17:38:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|7
1725557890000|2024-09-05 17:38:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1725557900000|2024-09-05 17:38:20|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|12
1725557920000|2024-09-05 17:38:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725557930000|2024-09-05 17:38:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1725557940000|2024-09-05 17:39:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1725557950000|2024-09-05 17:39:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|12
1725557960000|2024-09-05 17:39:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725557970000|2024-09-05 17:39:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1725557980000|2024-09-05 17:39:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725558000000|2024-09-05 17:40:00|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|4
1725558010000|2024-09-05 17:40:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1725558020000|2024-09-05 17:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725558030000|2024-09-05 17:40:30|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|9
1725558040000|2024-09-05 17:40:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|8
1725558050000|2024-09-05 17:40:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725558060000|2024-09-05 17:41:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725558070000|2024-09-05 17:41:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725558080000|2024-09-05 17:41:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725558090000|2024-09-05 17:41:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725558100000|2024-09-05 17:41:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|10
1725558110000|2024-09-05 17:41:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725558120000|2024-09-05 17:42:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725558130000|2024-09-05 17:42:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725558150000|2024-09-05 17:42:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|6
1725558160000|2024-09-05 17:42:40|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|5
1725558170000|2024-09-05 17:42:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725558200000|2024-09-05 17:43:20|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|6
1725558210000|2024-09-05 17:43:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725558220000|2024-09-05 17:43:40|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|11
1725558230000|2024-09-05 17:43:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|8
1725558240000|2024-09-05 17:44:00|46.6|46.3|46.68|46.38|46.68|46.38|46.6|46.3|12
1725558250000|2024-09-05 17:44:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1725558260000|2024-09-05 17:44:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725558270000|2024-09-05 17:44:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725558280000|2024-09-05 17:44:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725558290000|2024-09-05 17:44:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725558300000|2024-09-05 17:45:00|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1725558310000|2024-09-05 17:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725558320000|2024-09-05 17:45:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1725558330000|2024-09-05 17:45:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725558340000|2024-09-05 17:45:40|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|12
1725558350000|2024-09-05 17:45:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1725558360000|2024-09-05 17:46:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|4
1725558370000|2024-09-05 17:46:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|8
1725558380000|2024-09-05 17:46:20|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|8
1725558390000|2024-09-05 17:46:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|9
1725558400000|2024-09-05 17:46:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725558410000|2024-09-05 17:46:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1725558420000|2024-09-05 17:47:00|46.78|46.48|46.77|46.47|46.8|46.5|46.77|46.47|10
1725558430000|2024-09-05 17:47:10|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|10
1725558440000|2024-09-05 17:47:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|6
1725558450000|2024-09-05 17:47:30|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|9
1725558460000|2024-09-05 17:47:40|46.77|46.47|46.79|46.49|46.81|46.51|46.76|46.46|14
1725558470000|2024-09-05 17:47:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725558480000|2024-09-05 17:48:00|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|12
1725558490000|2024-09-05 17:48:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|7
1725558500000|2024-09-05 17:48:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|9
1725558510000|2024-09-05 17:48:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725558520000|2024-09-05 17:48:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1725558530000|2024-09-05 17:48:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725558540000|2024-09-05 17:49:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725558550000|2024-09-05 17:49:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1725558570000|2024-09-05 17:49:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1725558580000|2024-09-05 17:49:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725558590000|2024-09-05 17:49:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|6
1725558600000|2024-09-05 17:50:00|46.83|46.53|46.87|46.57|46.87|46.57|46.83|46.53|4
1725558610000|2024-09-05 17:50:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725558630000|2024-09-05 17:50:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725558640000|2024-09-05 17:50:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725558650000|2024-09-05 17:50:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725558660000|2024-09-05 17:51:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1725558670000|2024-09-05 17:51:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725558690000|2024-09-05 17:51:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|13
1725558700000|2024-09-05 17:51:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1725558720000|2024-09-05 17:52:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|8
1725558730000|2024-09-05 17:52:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725558740000|2024-09-05 17:52:20|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1725558750000|2024-09-05 17:52:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725558760000|2024-09-05 17:52:40|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|11
1725558770000|2024-09-05 17:52:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725558780000|2024-09-05 17:53:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725558790000|2024-09-05 17:53:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|8
1725558800000|2024-09-05 17:53:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725558810000|2024-09-05 17:53:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725558820000|2024-09-05 17:53:40|46.91|46.61|46.97|46.67|46.98|46.68|46.91|46.61|7
1725558830000|2024-09-05 17:53:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1725558840000|2024-09-05 17:54:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725558850000|2024-09-05 17:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725558860000|2024-09-05 17:54:20|46.96|46.66|46.91|46.61|46.98|46.68|46.91|46.61|7
1725558870000|2024-09-05 17:54:30|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|6
1725558880000|2024-09-05 17:54:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725558890000|2024-09-05 17:54:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725558900000|2024-09-05 17:55:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725558910000|2024-09-05 17:55:10|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1725558950000|2024-09-05 17:55:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1725558960000|2024-09-05 17:56:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725558970000|2024-09-05 17:56:10|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1725558990000|2024-09-05 17:56:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1725559000000|2024-09-05 17:56:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1725559010000|2024-09-05 17:56:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725559020000|2024-09-05 17:57:00|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1725559030000|2024-09-05 17:57:10|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725559040000|2024-09-05 17:57:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1725559050000|2024-09-05 17:57:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725559060000|2024-09-05 17:57:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725559080000|2024-09-05 17:58:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725559090000|2024-09-05 17:58:10|46.9|46.6|46.95|46.65|46.95|46.65|46.9|46.6|5
1725559110000|2024-09-05 17:58:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725559120000|2024-09-05 17:58:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725559130000|2024-09-05 17:58:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725559140000|2024-09-05 17:59:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725559160000|2024-09-05 17:59:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725559170000|2024-09-05 17:59:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725559200000|2024-09-05 18:00:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1725559210000|2024-09-05 18:00:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725559220000|2024-09-05 18:00:20|47.01|46.71|47.02|46.72|47.09|46.79|47.01|46.71|13
1725559230000|2024-09-05 18:00:30|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|5
1725559240000|2024-09-05 18:00:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725559260000|2024-09-05 18:01:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|9
1725559280000|2024-09-05 18:01:20|47|46.7|47.02|46.72|47.03|46.73|47|46.7|9
1725559290000|2024-09-05 18:01:30|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|5
1725559300000|2024-09-05 18:01:40|47.07|46.77|47.05|46.75|47.08|46.78|47.03|46.73|9
1725559310000|2024-09-05 18:01:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1725559320000|2024-09-05 18:02:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|9
1725559330000|2024-09-05 18:02:10|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|7
1725559340000|2024-09-05 18:02:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1725559350000|2024-09-05 18:02:30|47.01|46.71|47.02|46.72|47.03|46.73|47|46.7|8
1725559360000|2024-09-05 18:02:40|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725559370000|2024-09-05 18:02:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725559380000|2024-09-05 18:03:00|47|46.7|47|46.7|47.02|46.72|47|46.7|9
1725559390000|2024-09-05 18:03:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|8
1725559400000|2024-09-05 18:03:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|5
1725559410000|2024-09-05 18:03:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725559420000|2024-09-05 18:03:40|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725559430000|2024-09-05 18:03:50|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|4
1725559440000|2024-09-05 18:04:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|8
1725559450000|2024-09-05 18:04:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725559460000|2024-09-05 18:04:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725559470000|2024-09-05 18:04:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|12
1725559480000|2024-09-05 18:04:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725559490000|2024-09-05 18:04:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|13
1725559500000|2024-09-05 18:05:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725559510000|2024-09-05 18:05:10|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1725559520000|2024-09-05 18:05:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725559530000|2024-09-05 18:05:30|46.99|46.69|46.98|46.68|47.01|46.71|46.98|46.68|12
1725559540000|2024-09-05 18:05:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|13
1725559550000|2024-09-05 18:05:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725559560000|2024-09-05 18:06:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|8
1725559570000|2024-09-05 18:06:10|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|10
1725559580000|2024-09-05 18:06:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1725559610000|2024-09-05 18:06:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725559620000|2024-09-05 18:07:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1725559630000|2024-09-05 18:07:10|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|6
1725559640000|2024-09-05 18:07:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725559650000|2024-09-05 18:07:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725559660000|2024-09-05 18:07:40|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|4
1725559670000|2024-09-05 18:07:50|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725559680000|2024-09-05 18:08:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1725559690000|2024-09-05 18:08:10|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|5
1725559700000|2024-09-05 18:08:20|47.02|46.72|47.04|46.74|47.05|46.75|47.02|46.72|6
1725559710000|2024-09-05 18:08:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725559720000|2024-09-05 18:08:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725559730000|2024-09-05 18:08:50|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|4
1725559740000|2024-09-05 18:09:00|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|6
1725559750000|2024-09-05 18:09:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725559760000|2024-09-05 18:09:20|47.01|46.71|47.01|46.71|47.02|46.72|47|46.7|9
1725559770000|2024-09-05 18:09:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725559780000|2024-09-05 18:09:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|6
1725559790000|2024-09-05 18:09:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|5
1725559800000|2024-09-05 18:10:00|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|7
1725559810000|2024-09-05 18:10:10|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|7
1725559820000|2024-09-05 18:10:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725559830000|2024-09-05 18:10:30|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1725559840000|2024-09-05 18:10:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725559860000|2024-09-05 18:11:00|47.05|46.75|47.03|46.73|47.05|46.75|47.02|46.72|13
1725559870000|2024-09-05 18:11:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|9
1725559880000|2024-09-05 18:11:20|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|6
1725559890000|2024-09-05 18:11:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725559900000|2024-09-05 18:11:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725559910000|2024-09-05 18:11:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725559920000|2024-09-05 18:12:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|9
1725559930000|2024-09-05 18:12:10|47.02|46.72|47.03|46.73|47.04|46.74|47.01|46.71|6
1725559940000|2024-09-05 18:12:20|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|4
1725559950000|2024-09-05 18:12:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725559970000|2024-09-05 18:12:50|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725559980000|2024-09-05 18:13:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725559990000|2024-09-05 18:13:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1725560000000|2024-09-05 18:13:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1725560020000|2024-09-05 18:13:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725560030000|2024-09-05 18:13:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725560040000|2024-09-05 18:14:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725560050000|2024-09-05 18:14:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725560060000|2024-09-05 18:14:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725560070000|2024-09-05 18:14:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725560080000|2024-09-05 18:14:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1725560090000|2024-09-05 18:14:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725560100000|2024-09-05 18:15:00|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1725560110000|2024-09-05 18:15:10|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1725560120000|2024-09-05 18:15:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725560130000|2024-09-05 18:15:30|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|5
1725560140000|2024-09-05 18:15:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725560150000|2024-09-05 18:15:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|10
1725560160000|2024-09-05 18:16:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1725560170000|2024-09-05 18:16:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1725560180000|2024-09-05 18:16:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1725560190000|2024-09-05 18:16:30|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1725560200000|2024-09-05 18:16:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1725560210000|2024-09-05 18:16:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560220000|2024-09-05 18:17:00|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|12
1725560230000|2024-09-05 18:17:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725560240000|2024-09-05 18:17:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725560250000|2024-09-05 18:17:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560260000|2024-09-05 18:17:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725560270000|2024-09-05 18:17:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1725560280000|2024-09-05 18:18:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725560290000|2024-09-05 18:18:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725560300000|2024-09-05 18:18:20|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1725560310000|2024-09-05 18:18:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725560320000|2024-09-05 18:18:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1725560330000|2024-09-05 18:18:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725560340000|2024-09-05 18:19:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1725560350000|2024-09-05 18:19:10|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1725560360000|2024-09-05 18:19:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1725560370000|2024-09-05 18:19:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725560390000|2024-09-05 18:19:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725560400000|2024-09-05 18:20:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1725560410000|2024-09-05 18:20:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725560420000|2024-09-05 18:20:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725560430000|2024-09-05 18:20:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1725560440000|2024-09-05 18:20:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|6
1725560450000|2024-09-05 18:20:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725560460000|2024-09-05 18:21:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725560470000|2024-09-05 18:21:10|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|6
1725560500000|2024-09-05 18:21:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725560510000|2024-09-05 18:21:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725560520000|2024-09-05 18:22:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1725560530000|2024-09-05 18:22:10|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|4
1725560540000|2024-09-05 18:22:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725560550000|2024-09-05 18:22:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725560560000|2024-09-05 18:22:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725560570000|2024-09-05 18:22:50|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|6
1725560580000|2024-09-05 18:23:00|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|6
1725560590000|2024-09-05 18:23:10|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|7
1725560600000|2024-09-05 18:23:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|9
1725560610000|2024-09-05 18:23:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725560620000|2024-09-05 18:23:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725560630000|2024-09-05 18:23:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725560640000|2024-09-05 18:24:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1725560650000|2024-09-05 18:24:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725560660000|2024-09-05 18:24:20|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|10
1725560670000|2024-09-05 18:24:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1725560680000|2024-09-05 18:24:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725560690000|2024-09-05 18:24:50|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|8
1725560700000|2024-09-05 18:25:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725560710000|2024-09-05 18:25:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|7
1725560720000|2024-09-05 18:25:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725560730000|2024-09-05 18:25:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1725560740000|2024-09-05 18:25:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|8
1725560750000|2024-09-05 18:25:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|9
1725560760000|2024-09-05 18:26:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725561030000|2024-09-05 18:30:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725561050000|2024-09-05 18:30:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725561060000|2024-09-05 18:31:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561100000|2024-09-05 18:31:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725561110000|2024-09-05 18:31:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561170000|2024-09-05 18:32:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725561180000|2024-09-05 18:33:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725561780000|2024-09-05 18:43:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561820000|2024-09-05 18:43:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561830000|2024-09-05 18:43:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725561850000|2024-09-05 18:44:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561860000|2024-09-05 18:44:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561870000|2024-09-05 18:44:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725561920000|2024-09-05 18:45:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725561930000|2024-09-05 18:45:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725561940000|2024-09-05 18:45:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725561950000|2024-09-05 18:45:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725562020000|2024-09-05 18:47:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1725562030000|2024-09-05 18:47:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562050000|2024-09-05 18:47:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725562060000|2024-09-05 18:47:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725562070000|2024-09-05 18:47:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1725562080000|2024-09-05 18:48:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725562090000|2024-09-05 18:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562100000|2024-09-05 18:48:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725562110000|2024-09-05 18:48:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562140000|2024-09-05 18:49:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725562150000|2024-09-05 18:49:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725562180000|2024-09-05 18:49:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725562200000|2024-09-05 18:50:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562210000|2024-09-05 18:50:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725562240000|2024-09-05 18:50:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725562260000|2024-09-05 18:51:00|47.03|46.73|47.06|46.76|47.07|46.77|47.03|46.73|4
1725562270000|2024-09-05 18:51:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725562300000|2024-09-05 18:51:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725562320000|2024-09-05 18:52:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725562330000|2024-09-05 18:52:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725562350000|2024-09-05 18:52:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1725562360000|2024-09-05 18:52:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725562370000|2024-09-05 18:52:50|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|3
1725562380000|2024-09-05 18:53:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562390000|2024-09-05 18:53:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562400000|2024-09-05 18:53:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725562410000|2024-09-05 18:53:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725562420000|2024-09-05 18:53:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562430000|2024-09-05 18:53:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562450000|2024-09-05 18:54:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562460000|2024-09-05 18:54:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562480000|2024-09-05 18:54:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725562510000|2024-09-05 18:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562520000|2024-09-05 18:55:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562560000|2024-09-05 18:56:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725562570000|2024-09-05 18:56:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725562580000|2024-09-05 18:56:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562590000|2024-09-05 18:56:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562640000|2024-09-05 18:57:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725562650000|2024-09-05 18:57:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725562670000|2024-09-05 18:57:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562720000|2024-09-05 18:58:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725562740000|2024-09-05 18:59:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725562750000|2024-09-05 18:59:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725562790000|2024-09-05 18:59:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725562800000|2024-09-05 19:00:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725562840000|2024-09-05 19:00:40|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|2
1725562850000|2024-09-05 19:00:50|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725562860000|2024-09-05 19:01:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725564020000|2024-09-05 19:20:20|46.78|46.48|46.68|46.38|46.78|46.48|46.67|46.37|4
1725564030000|2024-09-05 19:20:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725564040000|2024-09-05 19:20:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725564060000|2024-09-05 19:21:00|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1725564070000|2024-09-05 19:21:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|3
1725564080000|2024-09-05 19:21:20|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|2
1725564090000|2024-09-05 19:21:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725564100000|2024-09-05 19:21:40|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|6
1725564110000|2024-09-05 19:21:50|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|3
1725564120000|2024-09-05 19:22:00|46.47|46.17|46.56|46.26|46.56|46.26|46.47|46.17|7
1725564130000|2024-09-05 19:22:10|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1725564140000|2024-09-05 19:22:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725564160000|2024-09-05 19:22:40|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|4
1725564170000|2024-09-05 19:22:50|46.59|46.29|46.64|46.34|46.64|46.34|46.59|46.29|3
1725564180000|2024-09-05 19:23:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725564190000|2024-09-05 19:23:10|46.66|46.36|46.6|46.3|46.66|46.36|46.6|46.3|5
1725564200000|2024-09-05 19:23:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725564210000|2024-09-05 19:23:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725564220000|2024-09-05 19:23:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725564230000|2024-09-05 19:23:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725564240000|2024-09-05 19:24:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725564250000|2024-09-05 19:24:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1725565030000|2024-09-05 19:37:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725565050000|2024-09-05 19:37:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725565080000|2024-09-05 19:38:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725565100000|2024-09-05 19:38:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725565110000|2024-09-05 19:38:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725565120000|2024-09-05 19:38:40|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|5
1725565140000|2024-09-05 19:39:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725565160000|2024-09-05 19:39:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725565170000|2024-09-05 19:39:30|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|9
1725565180000|2024-09-05 19:39:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725565190000|2024-09-05 19:39:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725565200000|2024-09-05 19:40:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565210000|2024-09-05 19:40:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725565220000|2024-09-05 19:40:20|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1725565230000|2024-09-05 19:40:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725565240000|2024-09-05 19:40:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725565250000|2024-09-05 19:40:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565260000|2024-09-05 19:41:00|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725565270000|2024-09-05 19:41:10|46.27|45.97|46.21|45.91|46.27|45.97|46.21|45.91|5
1725565280000|2024-09-05 19:41:20|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|5
1725565290000|2024-09-05 19:41:30|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1725565300000|2024-09-05 19:41:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725565310000|2024-09-05 19:41:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725565320000|2024-09-05 19:42:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725565330000|2024-09-05 19:42:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725565340000|2024-09-05 19:42:20|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1725565350000|2024-09-05 19:42:30|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1725565360000|2024-09-05 19:42:40|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|2
1725565370000|2024-09-05 19:42:50|46.16|45.86|46.13|45.83|46.17|45.87|46.13|45.83|4
1725565380000|2024-09-05 19:43:00|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1725565390000|2024-09-05 19:43:10|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|3
1725565400000|2024-09-05 19:43:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725565410000|2024-09-05 19:43:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725565420000|2024-09-05 19:43:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1725565430000|2024-09-05 19:43:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725565440000|2024-09-05 19:44:00|46.1|45.8|46.08|45.78|46.11|45.81|46.08|45.78|5
1725565450000|2024-09-05 19:44:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1725565460000|2024-09-05 19:44:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725565470000|2024-09-05 19:44:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1725565480000|2024-09-05 19:44:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1725565490000|2024-09-05 19:44:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1725565500000|2024-09-05 19:45:00|46.09|45.79|46.04|45.74|46.09|45.79|46.03|45.73|6
1725565510000|2024-09-05 19:45:10|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|6
1725565520000|2024-09-05 19:45:20|46.04|45.74|46.07|45.77|46.08|45.78|46.04|45.74|7
1725565530000|2024-09-05 19:45:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1725565540000|2024-09-05 19:45:40|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1725565550000|2024-09-05 19:45:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725565560000|2024-09-05 19:46:00|46.14|45.84|46.13|45.83|46.14|45.84|46.12|45.82|6
1725565570000|2024-09-05 19:46:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1725565580000|2024-09-05 19:46:20|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|3
1725565590000|2024-09-05 19:46:30|46.19|45.89|46.2|45.9|46.22|45.92|46.19|45.89|4
1725565600000|2024-09-05 19:46:40|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1725565610000|2024-09-05 19:46:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725565620000|2024-09-05 19:47:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725565630000|2024-09-05 19:47:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565640000|2024-09-05 19:47:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565650000|2024-09-05 19:47:30|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|6
1725565660000|2024-09-05 19:47:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565670000|2024-09-05 19:47:50|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1725565680000|2024-09-05 19:48:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565690000|2024-09-05 19:48:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725565700000|2024-09-05 19:48:20|46.22|45.92|46.27|45.97|46.27|45.97|46.22|45.92|4
1725565710000|2024-09-05 19:48:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725565720000|2024-09-05 19:48:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725565730000|2024-09-05 19:48:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725565740000|2024-09-05 19:49:00|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|3
1725565750000|2024-09-05 19:49:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725565760000|2024-09-05 19:49:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725565790000|2024-09-05 19:49:50|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1725565800000|2024-09-05 19:50:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1725565810000|2024-09-05 19:50:10|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725565820000|2024-09-05 19:50:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725565830000|2024-09-05 19:50:30|46.33|46.03|46.3|46|46.35|46.05|46.3|46|6
1725565840000|2024-09-05 19:50:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725565850000|2024-09-05 19:50:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725565860000|2024-09-05 19:51:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725565870000|2024-09-05 19:51:10|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|4
1725565880000|2024-09-05 19:51:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725565890000|2024-09-05 19:51:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|2
1725565900000|2024-09-05 19:51:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725565910000|2024-09-05 19:51:50|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|4
1725565920000|2024-09-05 19:52:00|46.16|45.86|46.16|45.86|46.18|45.88|46.16|45.86|5
1725565930000|2024-09-05 19:52:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725565940000|2024-09-05 19:52:20|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725565950000|2024-09-05 19:52:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725565960000|2024-09-05 19:52:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725565970000|2024-09-05 19:52:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725565980000|2024-09-05 19:53:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725565990000|2024-09-05 19:53:10|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|5
1725566000000|2024-09-05 19:53:20|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|3
1725566010000|2024-09-05 19:53:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725566530000|2024-09-05 20:02:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566550000|2024-09-05 20:02:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725566560000|2024-09-05 20:02:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566570000|2024-09-05 20:02:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566580000|2024-09-05 20:03:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725566600000|2024-09-05 20:03:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725566640000|2024-09-05 20:04:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725566650000|2024-09-05 20:04:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725566660000|2024-09-05 20:04:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725566670000|2024-09-05 20:04:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566680000|2024-09-05 20:04:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725566690000|2024-09-05 20:04:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566700000|2024-09-05 20:05:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725566710000|2024-09-05 20:05:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725566720000|2024-09-05 20:05:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1725566750000|2024-09-05 20:05:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725566760000|2024-09-05 20:06:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566770000|2024-09-05 20:06:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725566780000|2024-09-05 20:06:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725566790000|2024-09-05 20:06:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1725566800000|2024-09-05 20:06:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566810000|2024-09-05 20:06:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725566820000|2024-09-05 20:07:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725566830000|2024-09-05 20:07:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725566850000|2024-09-05 20:07:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725566860000|2024-09-05 20:07:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1725566900000|2024-09-05 20:08:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725566920000|2024-09-05 20:08:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725566940000|2024-09-05 20:09:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725566950000|2024-09-05 20:09:10|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|3
1725566960000|2024-09-05 20:09:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725566990000|2024-09-05 20:09:50|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725567020000|2024-09-05 20:10:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725567030000|2024-09-05 20:10:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725567050000|2024-09-05 20:10:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725567060000|2024-09-05 20:11:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725567070000|2024-09-05 20:11:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725692400000|2024-09-07 07:00:00|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|3
1725692420000|2024-09-07 07:00:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725692430000|2024-09-07 07:00:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725692460000|2024-09-07 07:01:00|46.3|46|46.36|46.06|46.37|46.07|46.3|46|5
1725692470000|2024-09-07 07:01:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1725692480000|2024-09-07 07:01:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725692490000|2024-09-07 07:01:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725692500000|2024-09-07 07:01:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725692510000|2024-09-07 07:01:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725692520000|2024-09-07 07:02:00|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1725692530000|2024-09-07 07:02:10|46.33|46.03|46.32|46.02|46.34|46.04|46.31|46.01|6
1725692540000|2024-09-07 07:02:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725692550000|2024-09-07 07:02:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725692560000|2024-09-07 07:02:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725692570000|2024-09-07 07:02:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1725692580000|2024-09-07 07:03:00|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1725692590000|2024-09-07 07:03:10|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1725692600000|2024-09-07 07:03:20|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|6
1725692610000|2024-09-07 07:03:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725692620000|2024-09-07 07:03:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725692630000|2024-09-07 07:03:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725692640000|2024-09-07 07:04:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725692650000|2024-09-07 07:04:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725692660000|2024-09-07 07:04:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725692680000|2024-09-07 07:04:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725692700000|2024-09-07 07:05:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725692710000|2024-09-07 07:05:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725692720000|2024-09-07 07:05:20|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|3
1725692730000|2024-09-07 07:05:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1725692740000|2024-09-07 07:05:40|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|4
1725692750000|2024-09-07 07:05:50|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|5
1725692760000|2024-09-07 07:06:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725692770000|2024-09-07 07:06:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725692780000|2024-09-07 07:06:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725692800000|2024-09-07 07:06:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725692810000|2024-09-07 07:06:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|6
1725692820000|2024-09-07 07:07:00|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|6
1725692830000|2024-09-07 07:07:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725692890000|2024-09-07 07:08:10|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1725692910000|2024-09-07 07:08:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725692920000|2024-09-07 07:08:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725692930000|2024-09-07 07:08:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725692940000|2024-09-07 07:09:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725692950000|2024-09-07 07:09:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725692960000|2024-09-07 07:09:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1725692970000|2024-09-07 07:09:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725692980000|2024-09-07 07:09:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725692990000|2024-09-07 07:09:50|46.39|46.09|46.35|46.05|46.39|46.09|46.34|46.04|8
1725693000000|2024-09-07 07:10:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|7
1725693010000|2024-09-07 07:10:10|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1725693030000|2024-09-07 07:10:30|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|5
1725693040000|2024-09-07 07:10:40|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|7
1725693050000|2024-09-07 07:10:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|4
1725693060000|2024-09-07 07:11:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725693070000|2024-09-07 07:11:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725693080000|2024-09-07 07:11:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1725693090000|2024-09-07 07:11:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725693100000|2024-09-07 07:11:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725693110000|2024-09-07 07:11:50|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|6
1725693120000|2024-09-07 07:12:00|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1725693130000|2024-09-07 07:12:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725693170000|2024-09-07 07:12:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725693190000|2024-09-07 07:13:10|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|4
1725693200000|2024-09-07 07:13:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|5
1725693210000|2024-09-07 07:13:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725693220000|2024-09-07 07:13:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725693230000|2024-09-07 07:13:50|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725693240000|2024-09-07 07:14:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725693250000|2024-09-07 07:14:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725693260000|2024-09-07 07:14:20|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725693270000|2024-09-07 07:14:30|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1725693280000|2024-09-07 07:14:40|46.39|46.09|46.41|46.11|46.42|46.12|46.38|46.08|6
1725693290000|2024-09-07 07:14:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725693300000|2024-09-07 07:15:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725693310000|2024-09-07 07:15:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725693320000|2024-09-07 07:15:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725693330000|2024-09-07 07:15:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725693340000|2024-09-07 07:15:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725693350000|2024-09-07 07:15:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725693360000|2024-09-07 07:16:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725693370000|2024-09-07 07:16:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725693380000|2024-09-07 07:16:20|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|9
1725693390000|2024-09-07 07:16:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725693400000|2024-09-07 07:16:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1725693410000|2024-09-07 07:16:50|46.42|46.12|46.41|46.11|46.43|46.13|46.4|46.1|11
1725693420000|2024-09-07 07:17:00|46.4|46.1|46.38|46.08|46.4|46.1|46.37|46.07|11
1725693430000|2024-09-07 07:17:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725693440000|2024-09-07 07:17:20|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|4
1725693450000|2024-09-07 07:17:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725693460000|2024-09-07 07:17:40|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|3
1725693470000|2024-09-07 07:17:50|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725693480000|2024-09-07 07:18:00|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|5
1725693490000|2024-09-07 07:18:10|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|5
1725693500000|2024-09-07 07:18:20|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|4
1725693510000|2024-09-07 07:18:30|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|5
1725693520000|2024-09-07 07:18:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725693530000|2024-09-07 07:18:50|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|8
1725693540000|2024-09-07 07:19:00|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|11
1725693550000|2024-09-07 07:19:10|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725693560000|2024-09-07 07:19:20|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|4
1725693570000|2024-09-07 07:19:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725693580000|2024-09-07 07:19:40|46.36|46.06|46.38|46.08|46.39|46.09|46.36|46.06|5
1725693590000|2024-09-07 07:19:50|46.39|46.09|46.41|46.11|46.41|46.11|46.38|46.08|8
1725693600000|2024-09-07 07:20:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725693610000|2024-09-07 07:20:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725693620000|2024-09-07 07:20:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725693640000|2024-09-07 07:20:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1725693650000|2024-09-07 07:20:50|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|2
1725693660000|2024-09-07 07:21:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725693670000|2024-09-07 07:21:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725693680000|2024-09-07 07:21:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725693690000|2024-09-07 07:21:30|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|5
1725693700000|2024-09-07 07:21:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725693720000|2024-09-07 07:22:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725693730000|2024-09-07 07:22:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725693740000|2024-09-07 07:22:20|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|5
1725693760000|2024-09-07 07:22:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725693770000|2024-09-07 07:22:50|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|8
1725693780000|2024-09-07 07:23:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725693790000|2024-09-07 07:23:10|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|5
1725693800000|2024-09-07 07:23:20|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|10
1725693810000|2024-09-07 07:23:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|5
1725693820000|2024-09-07 07:23:40|46.48|46.18|46.46|46.16|46.48|46.18|46.45|46.15|10
1725693830000|2024-09-07 07:23:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725693840000|2024-09-07 07:24:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725693850000|2024-09-07 07:24:10|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725693860000|2024-09-07 07:24:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725693880000|2024-09-07 07:24:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725693890000|2024-09-07 07:24:50|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|3
1725693900000|2024-09-07 07:25:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725693920000|2024-09-07 07:25:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725693950000|2024-09-07 07:25:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725693960000|2024-09-07 07:26:00|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|5
1725693970000|2024-09-07 07:26:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725693980000|2024-09-07 07:26:20|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|6
1725693990000|2024-09-07 07:26:30|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1725694000000|2024-09-07 07:26:40|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1725694010000|2024-09-07 07:26:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725694020000|2024-09-07 07:27:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725694030000|2024-09-07 07:27:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725694050000|2024-09-07 07:27:30|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1725694060000|2024-09-07 07:27:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725694070000|2024-09-07 07:27:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725694080000|2024-09-07 07:28:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725694090000|2024-09-07 07:28:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725694100000|2024-09-07 07:28:20|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|5
1725694110000|2024-09-07 07:28:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1725694120000|2024-09-07 07:28:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725694130000|2024-09-07 07:28:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725694140000|2024-09-07 07:29:00|46.5|46.2|46.54|46.24|46.55|46.25|46.5|46.2|9
1725694150000|2024-09-07 07:29:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725694160000|2024-09-07 07:29:20|46.52|46.22|46.54|46.24|46.56|46.26|46.5|46.2|6
1725694170000|2024-09-07 07:29:30|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1725694180000|2024-09-07 07:29:40|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|4
1725694190000|2024-09-07 07:29:50|46.55|46.25|46.56|46.26|46.56|46.26|46.53|46.23|8
1725694200000|2024-09-07 07:30:00|46.55|46.25|46.57|46.27|46.57|46.27|46.51|46.21|9
1725694210000|2024-09-07 07:30:10|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|9
1725694220000|2024-09-07 07:30:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725694230000|2024-09-07 07:30:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725694240000|2024-09-07 07:30:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725694250000|2024-09-07 07:30:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725694260000|2024-09-07 07:31:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725694270000|2024-09-07 07:31:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725694280000|2024-09-07 07:31:20|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|11
1725694290000|2024-09-07 07:31:30|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|3
1725694300000|2024-09-07 07:31:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|6
1725694310000|2024-09-07 07:31:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725694320000|2024-09-07 07:32:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1725694330000|2024-09-07 07:32:10|46.57|46.27|46.59|46.29|46.6|46.3|46.55|46.25|7
1725694340000|2024-09-07 07:32:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|6
1725694350000|2024-09-07 07:32:30|46.6|46.3|46.62|46.32|46.62|46.32|46.59|46.29|4
1725694360000|2024-09-07 07:32:40|46.61|46.31|46.6|46.3|46.62|46.32|46.58|46.28|11
1725694370000|2024-09-07 07:32:50|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|8
1725694380000|2024-09-07 07:33:00|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|5
1725694390000|2024-09-07 07:33:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725694400000|2024-09-07 07:33:20|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1725694410000|2024-09-07 07:33:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725694420000|2024-09-07 07:33:40|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|3
1725694430000|2024-09-07 07:33:50|46.6|46.3|46.55|46.25|46.6|46.3|46.54|46.24|8
1725694440000|2024-09-07 07:34:00|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|10
1725694450000|2024-09-07 07:34:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725694460000|2024-09-07 07:34:20|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|8
1725694480000|2024-09-07 07:34:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725694490000|2024-09-07 07:34:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725694500000|2024-09-07 07:35:00|46.55|46.25|46.57|46.27|46.57|46.27|46.54|46.24|11
1725694510000|2024-09-07 07:35:10|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|7
1725694520000|2024-09-07 07:35:20|46.57|46.27|46.53|46.23|46.57|46.27|46.52|46.22|11
1725694530000|2024-09-07 07:35:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1725694540000|2024-09-07 07:35:40|46.48|46.18|46.53|46.23|46.53|46.23|46.48|46.18|4
1725694550000|2024-09-07 07:35:50|46.52|46.22|46.54|46.24|46.55|46.25|46.51|46.21|7
1725694560000|2024-09-07 07:36:00|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|5
1725694570000|2024-09-07 07:36:10|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1725694580000|2024-09-07 07:36:20|46.52|46.22|46.54|46.24|46.55|46.25|46.52|46.22|9
1725694590000|2024-09-07 07:36:30|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|4
1725694600000|2024-09-07 07:36:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725694610000|2024-09-07 07:36:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725694620000|2024-09-07 07:37:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725694630000|2024-09-07 07:37:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1725694640000|2024-09-07 07:37:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1725694650000|2024-09-07 07:37:30|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|7
1725694660000|2024-09-07 07:37:40|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|11
1725694670000|2024-09-07 07:37:50|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|5
1725694680000|2024-09-07 07:38:00|46.49|46.19|46.47|46.17|46.49|46.19|46.46|46.16|12
1725694690000|2024-09-07 07:38:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1725694700000|2024-09-07 07:38:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725694710000|2024-09-07 07:38:30|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1725694720000|2024-09-07 07:38:40|46.51|46.21|46.52|46.22|46.52|46.22|46.47|46.17|6
1725694730000|2024-09-07 07:38:50|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|7
1725694740000|2024-09-07 07:39:00|46.5|46.2|46.46|46.16|46.51|46.21|46.46|46.16|8
1725694750000|2024-09-07 07:39:10|46.47|46.17|46.48|46.18|46.49|46.19|46.46|46.16|6
1725694770000|2024-09-07 07:39:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725694780000|2024-09-07 07:39:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|6
1725694790000|2024-09-07 07:39:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725694800000|2024-09-07 07:40:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1725694810000|2024-09-07 07:40:10|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|9
1725694820000|2024-09-07 07:40:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725694830000|2024-09-07 07:40:30|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|8
1725694840000|2024-09-07 07:40:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725694850000|2024-09-07 07:40:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1725694860000|2024-09-07 07:41:00|46.53|46.23|46.51|46.21|46.54|46.24|46.51|46.21|9
1725694870000|2024-09-07 07:41:10|46.52|46.22|46.53|46.23|46.54|46.24|46.51|46.21|10
1725694880000|2024-09-07 07:41:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725694900000|2024-09-07 07:41:40|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1725694920000|2024-09-07 07:42:00|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|9
1725694930000|2024-09-07 07:42:10|46.49|46.19|46.52|46.22|46.52|46.22|46.47|46.17|8
1725694940000|2024-09-07 07:42:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725694950000|2024-09-07 07:42:30|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|5
1725694960000|2024-09-07 07:42:40|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|8
1725694970000|2024-09-07 07:42:50|46.54|46.24|46.54|46.24|46.55|46.25|46.52|46.22|10
1725694980000|2024-09-07 07:43:00|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|7
1725694990000|2024-09-07 07:43:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725695020000|2024-09-07 07:43:40|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|3
1725695030000|2024-09-07 07:43:50|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1725695040000|2024-09-07 07:44:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|4
1725695050000|2024-09-07 07:44:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725695060000|2024-09-07 07:44:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725695080000|2024-09-07 07:44:40|46.56|46.26|46.59|46.29|46.59|46.29|46.55|46.25|6
1725695090000|2024-09-07 07:44:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1725695100000|2024-09-07 07:45:00|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725695110000|2024-09-07 07:45:10|46.6|46.3|46.54|46.24|46.6|46.3|46.54|46.24|5
1725695120000|2024-09-07 07:45:20|46.55|46.25|46.6|46.3|46.61|46.31|46.55|46.25|6
1725695130000|2024-09-07 07:45:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|8
1725695140000|2024-09-07 07:45:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725695150000|2024-09-07 07:45:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|3
1725695160000|2024-09-07 07:46:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725695170000|2024-09-07 07:46:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|8
1725695180000|2024-09-07 07:46:20|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|8
1725695190000|2024-09-07 07:46:30|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|3
1725695200000|2024-09-07 07:46:40|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|7
1725695210000|2024-09-07 07:46:50|46.57|46.27|46.59|46.29|46.6|46.3|46.56|46.26|13
1725695220000|2024-09-07 07:47:00|46.58|46.28|46.52|46.22|46.59|46.29|46.52|46.22|5
1725695230000|2024-09-07 07:47:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1725695240000|2024-09-07 07:47:20|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725695250000|2024-09-07 07:47:30|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|10
1725695260000|2024-09-07 07:47:40|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|6
1725695270000|2024-09-07 07:47:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725695280000|2024-09-07 07:48:00|46.49|46.19|46.56|46.26|46.56|46.26|46.49|46.19|11
1725695290000|2024-09-07 07:48:10|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|3
1725695300000|2024-09-07 07:48:20|46.5|46.2|46.54|46.24|46.54|46.24|46.49|46.19|3
1725695310000|2024-09-07 07:48:30|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1725695360000|2024-09-07 07:49:20|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1725695370000|2024-09-07 07:49:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725695380000|2024-09-07 07:49:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725695390000|2024-09-07 07:49:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725695400000|2024-09-07 07:50:00|46.55|46.25|46.56|46.26|46.56|46.26|46.53|46.23|3
1725695420000|2024-09-07 07:50:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725695430000|2024-09-07 07:50:30|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1725695440000|2024-09-07 07:50:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725695450000|2024-09-07 07:50:50|46.63|46.33|46.59|46.29|46.63|46.33|46.59|46.29|6
1725695460000|2024-09-07 07:51:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725695470000|2024-09-07 07:51:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725695480000|2024-09-07 07:51:20|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|2
1725695500000|2024-09-07 07:51:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725695510000|2024-09-07 07:51:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|2
1725695580000|2024-09-07 07:53:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1725695590000|2024-09-07 07:53:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725695600000|2024-09-07 07:53:20|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|4
1725695620000|2024-09-07 07:53:40|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|5
1725695630000|2024-09-07 07:53:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725695640000|2024-09-07 07:54:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725695650000|2024-09-07 07:54:10|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|9
1725695660000|2024-09-07 07:54:20|46.6|46.3|46.54|46.24|46.6|46.3|46.54|46.24|3
1725695680000|2024-09-07 07:54:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725695700000|2024-09-07 07:55:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|7
1725695710000|2024-09-07 07:55:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725695730000|2024-09-07 07:55:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725695740000|2024-09-07 07:55:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725695760000|2024-09-07 07:56:00|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|3
1725695770000|2024-09-07 07:56:10|46.52|46.22|46.55|46.25|46.56|46.26|46.52|46.22|8
1725695780000|2024-09-07 07:56:20|46.54|46.24|46.54|46.24|46.56|46.26|46.54|46.24|5
1725695830000|2024-09-07 07:57:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725695840000|2024-09-07 07:57:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725695850000|2024-09-07 07:57:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725695880000|2024-09-07 07:58:00|46.56|46.26|46.54|46.24|46.56|46.26|46.53|46.23|9
1725695890000|2024-09-07 07:58:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725695900000|2024-09-07 07:58:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|6
1725695910000|2024-09-07 07:58:30|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|4
1725695920000|2024-09-07 07:58:40|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1725695940000|2024-09-07 07:59:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|7
1725695950000|2024-09-07 07:59:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725695960000|2024-09-07 07:59:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725695970000|2024-09-07 07:59:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725695980000|2024-09-07 07:59:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1725695990000|2024-09-07 07:59:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725696000000|2024-09-07 08:00:00|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1725696010000|2024-09-07 08:00:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725696020000|2024-09-07 08:00:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725696030000|2024-09-07 08:00:30|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|3
1725696040000|2024-09-07 08:00:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725696050000|2024-09-07 08:00:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725696060000|2024-09-07 08:01:00|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725696070000|2024-09-07 08:01:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725696100000|2024-09-07 08:01:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725696110000|2024-09-07 08:01:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725696120000|2024-09-07 08:02:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725696130000|2024-09-07 08:02:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725696140000|2024-09-07 08:02:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725696150000|2024-09-07 08:02:30|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725696160000|2024-09-07 08:02:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725696170000|2024-09-07 08:02:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725696180000|2024-09-07 08:03:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725696190000|2024-09-07 08:03:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725696200000|2024-09-07 08:03:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725696220000|2024-09-07 08:03:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725696240000|2024-09-07 08:04:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1725696250000|2024-09-07 08:04:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725696260000|2024-09-07 08:04:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725696270000|2024-09-07 08:04:30|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|4
1725696280000|2024-09-07 08:04:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725696300000|2024-09-07 08:05:00|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|9
1725696310000|2024-09-07 08:05:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725696320000|2024-09-07 08:05:20|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|6
1725696330000|2024-09-07 08:05:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725696340000|2024-09-07 08:05:40|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|4
1725696350000|2024-09-07 08:05:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725696360000|2024-09-07 08:06:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725696370000|2024-09-07 08:06:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725696380000|2024-09-07 08:06:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725696400000|2024-09-07 08:06:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|7
1725696410000|2024-09-07 08:06:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725696420000|2024-09-07 08:07:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725696430000|2024-09-07 08:07:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725696440000|2024-09-07 08:07:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725696470000|2024-09-07 08:07:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725696490000|2024-09-07 08:08:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725696500000|2024-09-07 08:08:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725696510000|2024-09-07 08:08:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725696520000|2024-09-07 08:08:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725696530000|2024-09-07 08:08:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725696540000|2024-09-07 08:09:00|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|4
1725696550000|2024-09-07 08:09:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725696560000|2024-09-07 08:09:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725696580000|2024-09-07 08:09:40|46.56|46.26|46.6|46.3|46.6|46.3|46.56|46.26|2
1725696610000|2024-09-07 08:10:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725696620000|2024-09-07 08:10:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725696650000|2024-09-07 08:10:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725696660000|2024-09-07 08:11:00|46.65|46.35|46.71|46.41|46.72|46.42|46.65|46.35|9
1725696670000|2024-09-07 08:11:10|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|8
1725696680000|2024-09-07 08:11:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725696690000|2024-09-07 08:11:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725696700000|2024-09-07 08:11:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725696710000|2024-09-07 08:11:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725696720000|2024-09-07 08:12:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725696740000|2024-09-07 08:12:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725696750000|2024-09-07 08:12:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725696760000|2024-09-07 08:12:40|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|2
1725696770000|2024-09-07 08:12:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725696780000|2024-09-07 08:13:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725696790000|2024-09-07 08:13:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725696810000|2024-09-07 08:13:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725696830000|2024-09-07 08:13:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|7
1725696840000|2024-09-07 08:14:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1725696850000|2024-09-07 08:14:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725696860000|2024-09-07 08:14:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725696870000|2024-09-07 08:14:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725696890000|2024-09-07 08:14:50|46.7|46.4|46.7|46.4|46.71|46.41|46.68|46.38|10
1725696910000|2024-09-07 08:15:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725696920000|2024-09-07 08:15:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725696930000|2024-09-07 08:15:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725696940000|2024-09-07 08:15:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725696950000|2024-09-07 08:15:50|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|7
1725696960000|2024-09-07 08:16:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725696990000|2024-09-07 08:16:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725697000000|2024-09-07 08:16:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725697010000|2024-09-07 08:16:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725697020000|2024-09-07 08:17:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|7
1725697030000|2024-09-07 08:17:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725697050000|2024-09-07 08:17:30|46.69|46.39|46.66|46.36|46.7|46.4|46.66|46.36|4
1725697060000|2024-09-07 08:17:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725697070000|2024-09-07 08:17:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1725697080000|2024-09-07 08:18:00|46.66|46.36|46.7|46.4|46.7|46.4|46.65|46.35|6
1725697090000|2024-09-07 08:18:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|11
1725697100000|2024-09-07 08:18:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|7
1725697110000|2024-09-07 08:18:30|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1725697130000|2024-09-07 08:18:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725697140000|2024-09-07 08:19:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1725697160000|2024-09-07 08:19:20|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725697170000|2024-09-07 08:19:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725697180000|2024-09-07 08:19:40|46.68|46.38|46.66|46.36|46.68|46.38|46.62|46.32|7
1725697190000|2024-09-07 08:19:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725697200000|2024-09-07 08:20:00|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|6
1725697220000|2024-09-07 08:20:20|46.67|46.37|46.7|46.4|46.7|46.4|46.66|46.36|7
1725697230000|2024-09-07 08:20:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725697240000|2024-09-07 08:20:40|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|3
1725697250000|2024-09-07 08:20:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725697270000|2024-09-07 08:21:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725697330000|2024-09-07 08:22:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725697340000|2024-09-07 08:22:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725697350000|2024-09-07 08:22:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725697360000|2024-09-07 08:22:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725697370000|2024-09-07 08:22:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725697400000|2024-09-07 08:23:20|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1725697410000|2024-09-07 08:23:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725697420000|2024-09-07 08:23:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725697430000|2024-09-07 08:23:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725697450000|2024-09-07 08:24:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725697470000|2024-09-07 08:24:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725697480000|2024-09-07 08:24:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725697500000|2024-09-07 08:25:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725697510000|2024-09-07 08:25:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725697530000|2024-09-07 08:25:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725697540000|2024-09-07 08:25:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1725697570000|2024-09-07 08:26:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725697580000|2024-09-07 08:26:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725697620000|2024-09-07 08:27:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|6
1725697630000|2024-09-07 08:27:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725697640000|2024-09-07 08:27:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725697650000|2024-09-07 08:27:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725697660000|2024-09-07 08:27:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725697680000|2024-09-07 08:28:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725697690000|2024-09-07 08:28:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725697700000|2024-09-07 08:28:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725697710000|2024-09-07 08:28:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725697720000|2024-09-07 08:28:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1725697730000|2024-09-07 08:28:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725697760000|2024-09-07 08:29:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1725697770000|2024-09-07 08:29:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725697780000|2024-09-07 08:29:40|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|8
1725697800000|2024-09-07 08:30:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725697810000|2024-09-07 08:30:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725697820000|2024-09-07 08:30:20|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725697830000|2024-09-07 08:30:30|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1725697840000|2024-09-07 08:30:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725697850000|2024-09-07 08:30:50|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725697860000|2024-09-07 08:31:00|46.85|46.55|46.92|46.62|46.92|46.62|46.85|46.55|10
1725697870000|2024-09-07 08:31:10|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1725697880000|2024-09-07 08:31:20|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|5
1725697890000|2024-09-07 08:31:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725697900000|2024-09-07 08:31:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725697910000|2024-09-07 08:31:50|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|6
1725697920000|2024-09-07 08:32:00|46.9|46.6|46.87|46.57|46.9|46.6|46.86|46.56|8
1725697930000|2024-09-07 08:32:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725697940000|2024-09-07 08:32:20|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|6
1725697950000|2024-09-07 08:32:30|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1725697960000|2024-09-07 08:32:40|46.82|46.52|46.83|46.53|46.83|46.53|46.8|46.5|5
1725697970000|2024-09-07 08:32:50|46.78|46.48|46.82|46.52|46.82|46.52|46.77|46.47|3
1725697980000|2024-09-07 08:33:00|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|9
1725697990000|2024-09-07 08:33:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|6
1725698000000|2024-09-07 08:33:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|9
1725698010000|2024-09-07 08:33:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725698030000|2024-09-07 08:33:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725698040000|2024-09-07 08:34:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1725698050000|2024-09-07 08:34:10|46.78|46.48|46.76|46.46|46.79|46.49|46.74|46.44|13
1725698060000|2024-09-07 08:34:20|46.74|46.44|46.74|46.44|46.77|46.47|46.74|46.44|8
1725698070000|2024-09-07 08:34:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725698080000|2024-09-07 08:34:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725698090000|2024-09-07 08:34:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725698100000|2024-09-07 08:35:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725698110000|2024-09-07 08:35:10|46.75|46.45|46.79|46.49|46.8|46.5|46.75|46.45|11
1725698120000|2024-09-07 08:35:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725698130000|2024-09-07 08:35:30|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1725698140000|2024-09-07 08:35:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725698150000|2024-09-07 08:35:50|46.79|46.49|46.75|46.45|46.81|46.51|46.75|46.45|3
1725698160000|2024-09-07 08:36:00|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|5
1725698170000|2024-09-07 08:36:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725698180000|2024-09-07 08:36:20|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|6
1725698190000|2024-09-07 08:36:30|46.8|46.5|46.78|46.48|46.8|46.5|46.76|46.46|8
1725698200000|2024-09-07 08:36:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725698210000|2024-09-07 08:36:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725698220000|2024-09-07 08:37:00|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|5
1725698230000|2024-09-07 08:37:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725698240000|2024-09-07 08:37:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725698250000|2024-09-07 08:37:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725698260000|2024-09-07 08:37:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725698270000|2024-09-07 08:37:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725698280000|2024-09-07 08:38:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725698300000|2024-09-07 08:38:20|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725698310000|2024-09-07 08:38:30|46.83|46.53|46.81|46.51|46.83|46.53|46.8|46.5|5
1725698320000|2024-09-07 08:38:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725698330000|2024-09-07 08:38:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725698340000|2024-09-07 08:39:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725698350000|2024-09-07 08:39:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725698360000|2024-09-07 08:39:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725698370000|2024-09-07 08:39:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725698390000|2024-09-07 08:39:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725698430000|2024-09-07 08:40:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725698450000|2024-09-07 08:40:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725698460000|2024-09-07 08:41:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725698470000|2024-09-07 08:41:10|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|2
1725698480000|2024-09-07 08:41:20|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|6
1725698490000|2024-09-07 08:41:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1725698500000|2024-09-07 08:41:40|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1725698510000|2024-09-07 08:41:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725698520000|2024-09-07 08:42:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725698530000|2024-09-07 08:42:10|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|5
1725698540000|2024-09-07 08:42:20|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|8
1725698550000|2024-09-07 08:42:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725698560000|2024-09-07 08:42:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725698570000|2024-09-07 08:42:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725698580000|2024-09-07 08:43:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725698640000|2024-09-07 08:44:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725698650000|2024-09-07 08:44:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725698660000|2024-09-07 08:44:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725698680000|2024-09-07 08:44:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|2
1725698700000|2024-09-07 08:45:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1725698710000|2024-09-07 08:45:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725698720000|2024-09-07 08:45:20|46.85|46.55|46.9|46.6|46.9|46.6|46.84|46.54|3
1725698740000|2024-09-07 08:45:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1725698780000|2024-09-07 08:46:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725698790000|2024-09-07 08:46:30|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|7
1725698800000|2024-09-07 08:46:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725698820000|2024-09-07 08:47:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725698830000|2024-09-07 08:47:10|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725698840000|2024-09-07 08:47:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725698850000|2024-09-07 08:47:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725698870000|2024-09-07 08:47:50|46.84|46.54|46.84|46.54|46.84|46.54|46.82|46.52|3
1725698880000|2024-09-07 08:48:00|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|7
1725698890000|2024-09-07 08:48:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725698900000|2024-09-07 08:48:20|46.82|46.52|46.84|46.54|46.85|46.55|46.82|46.52|5
1725698910000|2024-09-07 08:48:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725698920000|2024-09-07 08:48:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725698930000|2024-09-07 08:48:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|8
1725698940000|2024-09-07 08:49:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725698950000|2024-09-07 08:49:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1725698960000|2024-09-07 08:49:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725698980000|2024-09-07 08:49:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725698990000|2024-09-07 08:49:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725699000000|2024-09-07 08:50:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725699010000|2024-09-07 08:50:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725699020000|2024-09-07 08:50:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725699030000|2024-09-07 08:50:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725699040000|2024-09-07 08:50:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725699050000|2024-09-07 08:50:50|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1725699060000|2024-09-07 08:51:00|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1725699070000|2024-09-07 08:51:10|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|4
1725699080000|2024-09-07 08:51:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725699090000|2024-09-07 08:51:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725699110000|2024-09-07 08:51:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725699120000|2024-09-07 08:52:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725699130000|2024-09-07 08:52:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725699140000|2024-09-07 08:52:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725699150000|2024-09-07 08:52:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725699170000|2024-09-07 08:52:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725699180000|2024-09-07 08:53:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725699210000|2024-09-07 08:53:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725699250000|2024-09-07 08:54:10|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|6
1725699260000|2024-09-07 08:54:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1725699280000|2024-09-07 08:54:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725699290000|2024-09-07 08:54:50|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|6
1725699300000|2024-09-07 08:55:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725699340000|2024-09-07 08:55:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725699350000|2024-09-07 08:55:50|46.8|46.5|46.85|46.55|46.85|46.55|46.8|46.5|2
1725699360000|2024-09-07 08:56:00|46.86|46.56|46.89|46.59|46.9|46.6|46.85|46.55|8
1725699370000|2024-09-07 08:56:10|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|8
1725699380000|2024-09-07 08:56:20|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1725699390000|2024-09-07 08:56:30|46.88|46.58|46.9|46.6|46.91|46.61|46.88|46.58|7
1725699420000|2024-09-07 08:57:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|3
1725699430000|2024-09-07 08:57:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725699440000|2024-09-07 08:57:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1725699450000|2024-09-07 08:57:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725699460000|2024-09-07 08:57:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725699470000|2024-09-07 08:57:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725699480000|2024-09-07 08:58:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725699490000|2024-09-07 08:58:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725699520000|2024-09-07 08:58:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725699530000|2024-09-07 08:58:50|46.92|46.62|46.92|46.62|46.92|46.62|46.87|46.57|7
1725699540000|2024-09-07 08:59:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725699560000|2024-09-07 08:59:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725699570000|2024-09-07 08:59:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725699600000|2024-09-07 09:00:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|7
1725699610000|2024-09-07 09:00:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725699630000|2024-09-07 09:00:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725699640000|2024-09-07 09:00:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725699660000|2024-09-07 09:01:00|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|9
1725699670000|2024-09-07 09:01:10|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|7
1725699690000|2024-09-07 09:01:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725699700000|2024-09-07 09:01:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725699710000|2024-09-07 09:01:50|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|2
1725699720000|2024-09-07 09:02:00|46.94|46.64|46.91|46.61|46.95|46.65|46.9|46.6|6
1725699730000|2024-09-07 09:02:10|46.92|46.62|46.92|46.62|46.92|46.62|46.9|46.6|3
1725699740000|2024-09-07 09:02:20|46.93|46.63|46.92|46.62|46.94|46.64|46.91|46.61|9
1725699750000|2024-09-07 09:02:30|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|8
1725699760000|2024-09-07 09:02:40|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|7
1725699770000|2024-09-07 09:02:50|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|5
1725699780000|2024-09-07 09:03:00|46.89|46.59|46.9|46.6|46.9|46.6|46.86|46.56|11
1725699790000|2024-09-07 09:03:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725699800000|2024-09-07 09:03:20|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|6
1725699810000|2024-09-07 09:03:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|7
1725699820000|2024-09-07 09:03:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725699830000|2024-09-07 09:03:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725699840000|2024-09-07 09:04:00|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|8
1725699850000|2024-09-07 09:04:10|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|11
1725699860000|2024-09-07 09:04:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1725699870000|2024-09-07 09:04:30|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|3
1725699880000|2024-09-07 09:04:40|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|4
1725699890000|2024-09-07 09:04:50|46.87|46.57|46.91|46.61|46.92|46.62|46.87|46.57|10
1725699900000|2024-09-07 09:05:00|46.9|46.6|46.86|46.56|46.92|46.62|46.86|46.56|9
1725699910000|2024-09-07 09:05:10|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|6
1725699920000|2024-09-07 09:05:20|46.93|46.63|46.92|46.62|46.93|46.63|46.9|46.6|7
1725699930000|2024-09-07 09:05:30|46.91|46.61|46.9|46.6|46.93|46.63|46.9|46.6|7
1725699940000|2024-09-07 09:05:40|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|6
1725699950000|2024-09-07 09:05:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1725699960000|2024-09-07 09:06:00|46.9|46.6|46.9|46.6|46.91|46.61|46.88|46.58|9
1725699970000|2024-09-07 09:06:10|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|7
1725699980000|2024-09-07 09:06:20|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|5
1725699990000|2024-09-07 09:06:30|46.87|46.57|46.86|46.56|46.89|46.59|46.86|46.56|5
1725700000000|2024-09-07 09:06:40|46.88|46.58|46.85|46.55|46.88|46.58|46.83|46.53|7
1725700010000|2024-09-07 09:06:50|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|4
1725700020000|2024-09-07 09:07:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725700030000|2024-09-07 09:07:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725700040000|2024-09-07 09:07:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725700050000|2024-09-07 09:07:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725700060000|2024-09-07 09:07:40|46.82|46.52|46.82|46.52|46.84|46.54|46.82|46.52|6
1725700070000|2024-09-07 09:07:50|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|7
1725700080000|2024-09-07 09:08:00|46.86|46.56|46.9|46.6|46.9|46.6|46.86|46.56|11
1725700090000|2024-09-07 09:08:10|46.89|46.59|46.89|46.59|46.89|46.59|46.83|46.53|6
1725700110000|2024-09-07 09:08:30|46.86|46.56|46.88|46.58|46.89|46.59|46.85|46.55|12
1725700120000|2024-09-07 09:08:40|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|8
1725700130000|2024-09-07 09:08:50|46.9|46.6|46.89|46.59|46.92|46.62|46.89|46.59|7
1725700150000|2024-09-07 09:09:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725700160000|2024-09-07 09:09:20|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|6
1725700170000|2024-09-07 09:09:30|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|10
1725700180000|2024-09-07 09:09:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725700200000|2024-09-07 09:10:00|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|5
1725700210000|2024-09-07 09:10:10|46.91|46.61|46.86|46.56|46.91|46.61|46.86|46.56|6
1725700220000|2024-09-07 09:10:20|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|6
1725700230000|2024-09-07 09:10:30|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|6
1725700240000|2024-09-07 09:10:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725700250000|2024-09-07 09:10:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725700260000|2024-09-07 09:11:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725700270000|2024-09-07 09:11:10|46.84|46.54|46.84|46.54|46.85|46.55|46.8|46.5|7
1725700280000|2024-09-07 09:11:20|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|8
1725700290000|2024-09-07 09:11:30|46.86|46.56|46.86|46.56|46.86|46.56|46.84|46.54|10
1725700300000|2024-09-07 09:11:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725700310000|2024-09-07 09:11:50|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725700320000|2024-09-07 09:12:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725700330000|2024-09-07 09:12:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725700340000|2024-09-07 09:12:20|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|3
1725700350000|2024-09-07 09:12:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1725700370000|2024-09-07 09:12:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725700380000|2024-09-07 09:13:00|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|4
1725700390000|2024-09-07 09:13:10|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|4
1725700400000|2024-09-07 09:13:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725700410000|2024-09-07 09:13:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|5
1725700420000|2024-09-07 09:13:40|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|5
1725700430000|2024-09-07 09:13:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725700440000|2024-09-07 09:14:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1725700450000|2024-09-07 09:14:10|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|4
1725700460000|2024-09-07 09:14:20|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|7
1725700470000|2024-09-07 09:14:30|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|3
1725700480000|2024-09-07 09:14:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725700490000|2024-09-07 09:14:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1725700500000|2024-09-07 09:15:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725700510000|2024-09-07 09:15:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|9
1725700520000|2024-09-07 09:15:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725700530000|2024-09-07 09:15:30|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|6
1725700540000|2024-09-07 09:15:40|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|10
1725700550000|2024-09-07 09:15:50|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1725700560000|2024-09-07 09:16:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725700570000|2024-09-07 09:16:10|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|7
1725700580000|2024-09-07 09:16:20|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|4
1725700590000|2024-09-07 09:16:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725700600000|2024-09-07 09:16:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725700610000|2024-09-07 09:16:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725700620000|2024-09-07 09:17:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725700630000|2024-09-07 09:17:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1725700650000|2024-09-07 09:17:30|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|4
1725700660000|2024-09-07 09:17:40|46.76|46.46|46.77|46.47|46.79|46.49|46.76|46.46|10
1725700670000|2024-09-07 09:17:50|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|6
1725700680000|2024-09-07 09:18:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725700690000|2024-09-07 09:18:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725700700000|2024-09-07 09:18:20|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725700710000|2024-09-07 09:18:30|46.8|46.5|46.79|46.49|46.81|46.51|46.78|46.48|9
1725700720000|2024-09-07 09:18:40|46.78|46.48|46.78|46.48|46.78|46.48|46.76|46.46|5
1725700730000|2024-09-07 09:18:50|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1725700740000|2024-09-07 09:19:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725700750000|2024-09-07 09:19:10|46.77|46.47|46.77|46.47|46.79|46.49|46.76|46.46|9
1725700760000|2024-09-07 09:19:20|46.76|46.46|46.74|46.44|46.76|46.46|46.71|46.41|12
1725700770000|2024-09-07 09:19:30|46.73|46.43|46.73|46.43|46.75|46.45|46.73|46.43|6
1725700780000|2024-09-07 09:19:40|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|7
1725700790000|2024-09-07 09:19:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725700800000|2024-09-07 09:20:00|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|6
1725700810000|2024-09-07 09:20:10|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|7
1725700820000|2024-09-07 09:20:20|46.75|46.45|46.75|46.45|46.77|46.47|46.74|46.44|7
1725700830000|2024-09-07 09:20:30|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|5
1725700840000|2024-09-07 09:20:40|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|6
1725700850000|2024-09-07 09:20:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725700860000|2024-09-07 09:21:00|46.72|46.42|46.72|46.42|46.74|46.44|46.72|46.42|5
1725700870000|2024-09-07 09:21:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725700880000|2024-09-07 09:21:20|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|6
1725700900000|2024-09-07 09:21:40|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1725700910000|2024-09-07 09:21:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|7
1725700920000|2024-09-07 09:22:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|9
1725700930000|2024-09-07 09:22:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725700940000|2024-09-07 09:22:20|46.71|46.41|46.71|46.41|46.71|46.41|46.65|46.35|3
1725700950000|2024-09-07 09:22:30|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|10
1725700960000|2024-09-07 09:22:40|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725700970000|2024-09-07 09:22:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725700980000|2024-09-07 09:23:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725700990000|2024-09-07 09:23:10|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|9
1725701000000|2024-09-07 09:23:20|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|11
1725701010000|2024-09-07 09:23:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725701020000|2024-09-07 09:23:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725701030000|2024-09-07 09:23:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|4
1725701050000|2024-09-07 09:24:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725701060000|2024-09-07 09:24:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725701070000|2024-09-07 09:24:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725701090000|2024-09-07 09:24:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725701100000|2024-09-07 09:25:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725701110000|2024-09-07 09:25:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725701120000|2024-09-07 09:25:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725701130000|2024-09-07 09:25:30|46.79|46.49|46.74|46.44|46.79|46.49|46.74|46.44|3
1725701150000|2024-09-07 09:25:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725701160000|2024-09-07 09:26:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1725701170000|2024-09-07 09:26:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1725701180000|2024-09-07 09:26:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725701190000|2024-09-07 09:26:30|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1725701200000|2024-09-07 09:26:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725701210000|2024-09-07 09:26:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725701220000|2024-09-07 09:27:00|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|3
1725701260000|2024-09-07 09:27:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725701270000|2024-09-07 09:27:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725701290000|2024-09-07 09:28:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725701310000|2024-09-07 09:28:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725701320000|2024-09-07 09:28:40|46.76|46.46|46.76|46.46|46.76|46.46|46.71|46.41|5
1725701330000|2024-09-07 09:28:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725701340000|2024-09-07 09:29:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725701350000|2024-09-07 09:29:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1725701360000|2024-09-07 09:29:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725701370000|2024-09-07 09:29:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725701380000|2024-09-07 09:29:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725701410000|2024-09-07 09:30:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|5
1725701420000|2024-09-07 09:30:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725701430000|2024-09-07 09:30:30|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|2
1725701450000|2024-09-07 09:30:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725701480000|2024-09-07 09:31:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725701510000|2024-09-07 09:31:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725701530000|2024-09-07 09:32:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725701540000|2024-09-07 09:32:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725701560000|2024-09-07 09:32:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725701570000|2024-09-07 09:32:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725701600000|2024-09-07 09:33:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725701620000|2024-09-07 09:33:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725701630000|2024-09-07 09:33:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725701640000|2024-09-07 09:34:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725701650000|2024-09-07 09:34:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725701660000|2024-09-07 09:34:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725701670000|2024-09-07 09:34:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725701680000|2024-09-07 09:34:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725701690000|2024-09-07 09:34:50|46.73|46.43|46.77|46.47|46.77|46.47|46.73|46.43|2
1725701700000|2024-09-07 09:35:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725701760000|2024-09-07 09:36:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725701770000|2024-09-07 09:36:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1725701810000|2024-09-07 09:36:50|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|4
1725701820000|2024-09-07 09:37:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725701830000|2024-09-07 09:37:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725701840000|2024-09-07 09:37:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725701850000|2024-09-07 09:37:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725701860000|2024-09-07 09:37:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725701870000|2024-09-07 09:37:50|46.69|46.39|46.72|46.42|46.73|46.43|46.69|46.39|3
1725701880000|2024-09-07 09:38:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725701980000|2024-09-07 09:39:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725701990000|2024-09-07 09:39:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725702000000|2024-09-07 09:40:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1725702010000|2024-09-07 09:40:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725702050000|2024-09-07 09:40:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725702060000|2024-09-07 09:41:00|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|6
1725702070000|2024-09-07 09:41:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1725702080000|2024-09-07 09:41:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1725702090000|2024-09-07 09:41:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725702110000|2024-09-07 09:41:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725702120000|2024-09-07 09:42:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725702130000|2024-09-07 09:42:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725702140000|2024-09-07 09:42:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725702160000|2024-09-07 09:42:40|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1725702170000|2024-09-07 09:42:50|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|5
1725702180000|2024-09-07 09:43:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725702200000|2024-09-07 09:43:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725702230000|2024-09-07 09:43:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1725702240000|2024-09-07 09:44:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|7
1725702250000|2024-09-07 09:44:10|46.7|46.4|46.67|46.37|46.71|46.41|46.65|46.35|6
1725702260000|2024-09-07 09:44:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725702270000|2024-09-07 09:44:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1725702280000|2024-09-07 09:44:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725702300000|2024-09-07 09:45:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|2
1725702310000|2024-09-07 09:45:10|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|4
1725702320000|2024-09-07 09:45:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725702330000|2024-09-07 09:45:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1725702360000|2024-09-07 09:46:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725702370000|2024-09-07 09:46:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1725702400000|2024-09-07 09:46:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725702420000|2024-09-07 09:47:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725702430000|2024-09-07 09:47:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725702440000|2024-09-07 09:47:20|46.79|46.49|46.8|46.5|46.8|46.5|46.77|46.47|3
1725702450000|2024-09-07 09:47:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725702460000|2024-09-07 09:47:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725702480000|2024-09-07 09:48:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725702490000|2024-09-07 09:48:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|10
1725702500000|2024-09-07 09:48:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725702510000|2024-09-07 09:48:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725702530000|2024-09-07 09:48:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725702540000|2024-09-07 09:49:00|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|4
1725702550000|2024-09-07 09:49:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725702560000|2024-09-07 09:49:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725702590000|2024-09-07 09:49:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725702600000|2024-09-07 09:50:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725702610000|2024-09-07 09:50:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725702620000|2024-09-07 09:50:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1725702630000|2024-09-07 09:50:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725702640000|2024-09-07 09:50:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725702660000|2024-09-07 09:51:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725702670000|2024-09-07 09:51:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725702720000|2024-09-07 09:52:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725702730000|2024-09-07 09:52:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725702750000|2024-09-07 09:52:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1725702760000|2024-09-07 09:52:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725702770000|2024-09-07 09:52:50|46.78|46.48|46.79|46.49|46.79|46.49|46.76|46.46|7
1725702780000|2024-09-07 09:53:00|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|6
1725702790000|2024-09-07 09:53:10|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|5
1725702800000|2024-09-07 09:53:20|46.77|46.47|46.78|46.48|46.78|46.48|46.75|46.45|5
1725702810000|2024-09-07 09:53:30|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|5
1725702820000|2024-09-07 09:53:40|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1725702830000|2024-09-07 09:53:50|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|5
1725702840000|2024-09-07 09:54:00|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|7
1725702850000|2024-09-07 09:54:10|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|6
1725702860000|2024-09-07 09:54:20|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|5
1725702870000|2024-09-07 09:54:30|46.77|46.47|46.8|46.5|46.81|46.51|46.77|46.47|6
1725702880000|2024-09-07 09:54:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725702890000|2024-09-07 09:54:50|46.8|46.5|46.79|46.49|46.82|46.52|46.79|46.49|6
1725702920000|2024-09-07 09:55:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725702930000|2024-09-07 09:55:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725702940000|2024-09-07 09:55:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725702960000|2024-09-07 09:56:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725702980000|2024-09-07 09:56:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|8
1725702990000|2024-09-07 09:56:30|46.72|46.42|46.76|46.46|46.77|46.47|46.72|46.42|10
1725703000000|2024-09-07 09:56:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725703030000|2024-09-07 09:57:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725703040000|2024-09-07 09:57:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|4
1725703050000|2024-09-07 09:57:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725703060000|2024-09-07 09:57:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725703070000|2024-09-07 09:57:50|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725703080000|2024-09-07 09:58:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|2
1725703090000|2024-09-07 09:58:10|46.73|46.43|46.74|46.44|46.76|46.46|46.73|46.43|5
1725703100000|2024-09-07 09:58:20|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|10
1725703110000|2024-09-07 09:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1725703120000|2024-09-07 09:58:40|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|5
1725703130000|2024-09-07 09:58:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725703140000|2024-09-07 09:59:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725703170000|2024-09-07 09:59:30|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|2
1725703180000|2024-09-07 09:59:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725703190000|2024-09-07 09:59:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725703200000|2024-09-07 10:00:00|46.74|46.44|46.76|46.46|46.76|46.46|46.73|46.43|10
1725703210000|2024-09-07 10:00:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725703220000|2024-09-07 10:00:20|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|7
1725703230000|2024-09-07 10:00:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725703260000|2024-09-07 10:01:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1725703270000|2024-09-07 10:01:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725703280000|2024-09-07 10:01:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725703290000|2024-09-07 10:01:30|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|5
1725703300000|2024-09-07 10:01:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725703310000|2024-09-07 10:01:50|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1725703320000|2024-09-07 10:02:00|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|9
1725703330000|2024-09-07 10:02:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|6
1725703340000|2024-09-07 10:02:20|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|7
1725703350000|2024-09-07 10:02:30|46.79|46.49|46.8|46.5|46.8|46.5|46.74|46.44|3
1725703380000|2024-09-07 10:03:00|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|5
1725703390000|2024-09-07 10:03:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725703400000|2024-09-07 10:03:20|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|6
1725703410000|2024-09-07 10:03:30|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|9
1725703420000|2024-09-07 10:03:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725703430000|2024-09-07 10:03:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1725703440000|2024-09-07 10:04:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725703450000|2024-09-07 10:04:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725703460000|2024-09-07 10:04:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725703470000|2024-09-07 10:04:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725703480000|2024-09-07 10:04:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|7
1725703490000|2024-09-07 10:04:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725703500000|2024-09-07 10:05:00|46.82|46.52|46.82|46.52|46.83|46.53|46.8|46.5|5
1725703510000|2024-09-07 10:05:10|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1725703520000|2024-09-07 10:05:20|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1725703530000|2024-09-07 10:05:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725703540000|2024-09-07 10:05:40|46.76|46.46|46.82|46.52|46.82|46.52|46.76|46.46|3
1725703550000|2024-09-07 10:05:50|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|9
1725703560000|2024-09-07 10:06:00|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1725703580000|2024-09-07 10:06:20|46.81|46.51|46.8|46.5|46.82|46.52|46.79|46.49|9
1725703590000|2024-09-07 10:06:30|46.82|46.52|46.81|46.51|46.82|46.52|46.79|46.49|8
1725703600000|2024-09-07 10:06:40|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1725703620000|2024-09-07 10:07:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1725703630000|2024-09-07 10:07:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725703640000|2024-09-07 10:07:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725703680000|2024-09-07 10:08:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725703690000|2024-09-07 10:08:10|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1725703710000|2024-09-07 10:08:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1725703720000|2024-09-07 10:08:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1725703730000|2024-09-07 10:08:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725703740000|2024-09-07 10:09:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725703760000|2024-09-07 10:09:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725703780000|2024-09-07 10:09:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725703790000|2024-09-07 10:09:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725703800000|2024-09-07 10:10:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725703810000|2024-09-07 10:10:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725703840000|2024-09-07 10:10:40|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725703860000|2024-09-07 10:11:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725703880000|2024-09-07 10:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725703930000|2024-09-07 10:12:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725703980000|2024-09-07 10:13:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725704030000|2024-09-07 10:13:50|46.72|46.42|46.77|46.47|46.77|46.47|46.72|46.42|2
1725704040000|2024-09-07 10:14:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725704080000|2024-09-07 10:14:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725704090000|2024-09-07 10:14:50|46.79|46.49|46.79|46.49|46.79|46.49|46.74|46.44|3
1725704120000|2024-09-07 10:15:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725704130000|2024-09-07 10:15:30|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|8
1725704140000|2024-09-07 10:15:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725704170000|2024-09-07 10:16:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725704180000|2024-09-07 10:16:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725704240000|2024-09-07 10:17:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|4
1725704260000|2024-09-07 10:17:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725704280000|2024-09-07 10:18:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725704310000|2024-09-07 10:18:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725704340000|2024-09-07 10:19:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725704350000|2024-09-07 10:19:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725704430000|2024-09-07 10:20:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725704440000|2024-09-07 10:20:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725704460000|2024-09-07 10:21:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725704470000|2024-09-07 10:21:10|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|5
1725704490000|2024-09-07 10:21:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725704500000|2024-09-07 10:21:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725704520000|2024-09-07 10:22:00|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1725704540000|2024-09-07 10:22:20|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|6
1725704550000|2024-09-07 10:22:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725704560000|2024-09-07 10:22:40|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1725704570000|2024-09-07 10:22:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725704600000|2024-09-07 10:23:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|7
1725704610000|2024-09-07 10:23:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725704620000|2024-09-07 10:23:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725704630000|2024-09-07 10:23:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725704640000|2024-09-07 10:24:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725704660000|2024-09-07 10:24:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725704680000|2024-09-07 10:24:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725704690000|2024-09-07 10:24:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725704700000|2024-09-07 10:25:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1725704710000|2024-09-07 10:25:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1725704740000|2024-09-07 10:25:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725704760000|2024-09-07 10:26:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725704770000|2024-09-07 10:26:10|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|2
1725704780000|2024-09-07 10:26:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|9
1725704820000|2024-09-07 10:27:00|46.78|46.48|46.77|46.47|46.79|46.49|46.76|46.46|7
1725704840000|2024-09-07 10:27:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1725704850000|2024-09-07 10:27:30|46.77|46.47|46.74|46.44|46.78|46.48|46.74|46.44|5
1725704860000|2024-09-07 10:27:40|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1725704870000|2024-09-07 10:27:50|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|4
1725704880000|2024-09-07 10:28:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725704890000|2024-09-07 10:28:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1725704900000|2024-09-07 10:28:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725704910000|2024-09-07 10:28:30|46.77|46.47|46.78|46.48|46.79|46.49|46.75|46.45|6
1725704940000|2024-09-07 10:29:00|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|2
1725704970000|2024-09-07 10:29:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725704980000|2024-09-07 10:29:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725704990000|2024-09-07 10:29:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725705000000|2024-09-07 10:30:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725705020000|2024-09-07 10:30:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725705030000|2024-09-07 10:30:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725705040000|2024-09-07 10:30:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725705060000|2024-09-07 10:31:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725705070000|2024-09-07 10:31:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725705090000|2024-09-07 10:31:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725705100000|2024-09-07 10:31:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725705110000|2024-09-07 10:31:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725705150000|2024-09-07 10:32:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725705160000|2024-09-07 10:32:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725705170000|2024-09-07 10:32:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725705180000|2024-09-07 10:33:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725705200000|2024-09-07 10:33:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725705340000|2024-09-07 10:35:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725705380000|2024-09-07 10:36:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725705400000|2024-09-07 10:36:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725705410000|2024-09-07 10:36:50|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|2
1725705420000|2024-09-07 10:37:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725705440000|2024-09-07 10:37:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725705450000|2024-09-07 10:37:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725705480000|2024-09-07 10:38:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1725705500000|2024-09-07 10:38:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725705510000|2024-09-07 10:38:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725705540000|2024-09-07 10:39:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725705550000|2024-09-07 10:39:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725705580000|2024-09-07 10:39:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725705600000|2024-09-07 10:40:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725705610000|2024-09-07 10:40:10|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|7
1725705620000|2024-09-07 10:40:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725705630000|2024-09-07 10:40:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1725705660000|2024-09-07 10:41:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725705670000|2024-09-07 10:41:10|46.83|46.53|46.82|46.52|46.83|46.53|46.77|46.47|4
1725705680000|2024-09-07 10:41:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725705700000|2024-09-07 10:41:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725705710000|2024-09-07 10:41:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1725705720000|2024-09-07 10:42:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725705730000|2024-09-07 10:42:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725705750000|2024-09-07 10:42:30|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1725705760000|2024-09-07 10:42:40|46.83|46.53|46.86|46.56|46.86|46.56|46.82|46.52|9
1725705770000|2024-09-07 10:42:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725705790000|2024-09-07 10:43:10|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1725705800000|2024-09-07 10:43:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1725705810000|2024-09-07 10:43:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725705820000|2024-09-07 10:43:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725705830000|2024-09-07 10:43:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725705840000|2024-09-07 10:44:00|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|4
1725705870000|2024-09-07 10:44:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725705880000|2024-09-07 10:44:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725705900000|2024-09-07 10:45:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725705910000|2024-09-07 10:45:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|6
1725705920000|2024-09-07 10:45:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|13
1725705930000|2024-09-07 10:45:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725705940000|2024-09-07 10:45:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725705950000|2024-09-07 10:45:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725705960000|2024-09-07 10:46:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|3
1725705970000|2024-09-07 10:46:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|3
1725705980000|2024-09-07 10:46:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725706000000|2024-09-07 10:46:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725706010000|2024-09-07 10:46:50|46.88|46.58|46.89|46.59|46.89|46.59|46.86|46.56|5
1725706020000|2024-09-07 10:47:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725706070000|2024-09-07 10:47:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725706080000|2024-09-07 10:48:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1725706100000|2024-09-07 10:48:20|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725706110000|2024-09-07 10:48:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725706120000|2024-09-07 10:48:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725706140000|2024-09-07 10:49:00|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1725706160000|2024-09-07 10:49:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725706180000|2024-09-07 10:49:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725706190000|2024-09-07 10:49:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725706200000|2024-09-07 10:50:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725706210000|2024-09-07 10:50:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725706220000|2024-09-07 10:50:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725706240000|2024-09-07 10:50:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725706250000|2024-09-07 10:50:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725706270000|2024-09-07 10:51:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725706280000|2024-09-07 10:51:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725706320000|2024-09-07 10:52:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725706340000|2024-09-07 10:52:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725706350000|2024-09-07 10:52:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725706380000|2024-09-07 10:53:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725706390000|2024-09-07 10:53:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725706400000|2024-09-07 10:53:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725706410000|2024-09-07 10:53:30|46.86|46.56|46.91|46.61|46.91|46.61|46.85|46.55|3
1725706430000|2024-09-07 10:53:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725706470000|2024-09-07 10:54:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725706480000|2024-09-07 10:54:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1725706490000|2024-09-07 10:54:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|6
1725706510000|2024-09-07 10:55:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1725706560000|2024-09-07 10:56:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725706570000|2024-09-07 10:56:10|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|4
1725706580000|2024-09-07 10:56:20|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|12
1725706590000|2024-09-07 10:56:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725706600000|2024-09-07 10:56:40|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|9
1725706610000|2024-09-07 10:56:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725706620000|2024-09-07 10:57:00|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|2
1725706630000|2024-09-07 10:57:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725706640000|2024-09-07 10:57:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725706650000|2024-09-07 10:57:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1725706660000|2024-09-07 10:57:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725706670000|2024-09-07 10:57:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725706690000|2024-09-07 10:58:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725706700000|2024-09-07 10:58:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725706720000|2024-09-07 10:58:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725706730000|2024-09-07 10:58:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725706750000|2024-09-07 10:59:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725706760000|2024-09-07 10:59:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725706770000|2024-09-07 10:59:30|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725706790000|2024-09-07 10:59:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725706800000|2024-09-07 11:00:00|46.87|46.57|46.81|46.51|46.87|46.57|46.81|46.51|5
1725706810000|2024-09-07 11:00:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725706830000|2024-09-07 11:00:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725706880000|2024-09-07 11:01:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725706920000|2024-09-07 11:02:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725706940000|2024-09-07 11:02:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725706950000|2024-09-07 11:02:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725706960000|2024-09-07 11:02:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725706980000|2024-09-07 11:03:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725707000000|2024-09-07 11:03:20|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|4
1725707040000|2024-09-07 11:04:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725707050000|2024-09-07 11:04:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725707060000|2024-09-07 11:04:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725707070000|2024-09-07 11:04:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725707090000|2024-09-07 11:04:50|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|4
1725707100000|2024-09-07 11:05:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725707110000|2024-09-07 11:05:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725707120000|2024-09-07 11:05:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725707140000|2024-09-07 11:05:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725707150000|2024-09-07 11:05:50|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|6
1725707160000|2024-09-07 11:06:00|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|2
1725707170000|2024-09-07 11:06:10|46.87|46.57|46.87|46.57|46.88|46.58|46.83|46.53|5
1725707190000|2024-09-07 11:06:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1725707200000|2024-09-07 11:06:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1725707210000|2024-09-07 11:06:50|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|10
1725707220000|2024-09-07 11:07:00|46.84|46.54|46.84|46.54|46.84|46.54|46.82|46.52|12
1725707230000|2024-09-07 11:07:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|7
1725707240000|2024-09-07 11:07:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725707250000|2024-09-07 11:07:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725707270000|2024-09-07 11:07:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725707300000|2024-09-07 11:08:20|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|3
1725707310000|2024-09-07 11:08:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1725707320000|2024-09-07 11:08:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725707330000|2024-09-07 11:08:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1725707350000|2024-09-07 11:09:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725707360000|2024-09-07 11:09:20|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725707400000|2024-09-07 11:10:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725707450000|2024-09-07 11:10:50|46.84|46.54|46.86|46.56|46.88|46.58|46.84|46.54|9
1725707460000|2024-09-07 11:11:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|7
1725707470000|2024-09-07 11:11:10|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|3
1725707490000|2024-09-07 11:11:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1725707500000|2024-09-07 11:11:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725707510000|2024-09-07 11:11:50|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|5
1725707520000|2024-09-07 11:12:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725707530000|2024-09-07 11:12:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725707540000|2024-09-07 11:12:20|46.8|46.5|46.84|46.54|46.85|46.55|46.8|46.5|6
1725707550000|2024-09-07 11:12:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725707560000|2024-09-07 11:12:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725707570000|2024-09-07 11:12:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|12
1725707580000|2024-09-07 11:13:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725707590000|2024-09-07 11:13:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725707600000|2024-09-07 11:13:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725707610000|2024-09-07 11:13:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725707640000|2024-09-07 11:14:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725707680000|2024-09-07 11:14:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725707690000|2024-09-07 11:14:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1725707700000|2024-09-07 11:15:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725707730000|2024-09-07 11:15:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725707760000|2024-09-07 11:16:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725707770000|2024-09-07 11:16:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725707780000|2024-09-07 11:16:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725707800000|2024-09-07 11:16:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725707810000|2024-09-07 11:16:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725707830000|2024-09-07 11:17:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725707840000|2024-09-07 11:17:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725707870000|2024-09-07 11:17:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725707880000|2024-09-07 11:18:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725707920000|2024-09-07 11:18:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725707990000|2024-09-07 11:19:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725708000000|2024-09-07 11:20:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725708010000|2024-09-07 11:20:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725708020000|2024-09-07 11:20:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725708030000|2024-09-07 11:20:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708050000|2024-09-07 11:20:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725708060000|2024-09-07 11:21:00|46.78|46.48|46.82|46.52|46.82|46.52|46.78|46.48|3
1725708070000|2024-09-07 11:21:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725708080000|2024-09-07 11:21:20|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|6
1725708090000|2024-09-07 11:21:30|46.82|46.52|46.77|46.47|46.82|46.52|46.77|46.47|2
1725708130000|2024-09-07 11:22:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725708140000|2024-09-07 11:22:20|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725708160000|2024-09-07 11:22:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1725708170000|2024-09-07 11:22:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725708190000|2024-09-07 11:23:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725708200000|2024-09-07 11:23:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725708210000|2024-09-07 11:23:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725708250000|2024-09-07 11:24:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725708260000|2024-09-07 11:24:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708270000|2024-09-07 11:24:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725708310000|2024-09-07 11:25:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708330000|2024-09-07 11:25:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725708350000|2024-09-07 11:25:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708360000|2024-09-07 11:26:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725708370000|2024-09-07 11:26:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708380000|2024-09-07 11:26:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725708390000|2024-09-07 11:26:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725708400000|2024-09-07 11:26:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725708410000|2024-09-07 11:26:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725708420000|2024-09-07 11:27:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725708430000|2024-09-07 11:27:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1725708440000|2024-09-07 11:27:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725708450000|2024-09-07 11:27:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725708470000|2024-09-07 11:27:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725708500000|2024-09-07 11:28:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725708510000|2024-09-07 11:28:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1725708520000|2024-09-07 11:28:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|13
1725708540000|2024-09-07 11:29:00|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1725708550000|2024-09-07 11:29:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725708560000|2024-09-07 11:29:20|46.85|46.55|46.9|46.6|46.9|46.6|46.85|46.55|6
1725708570000|2024-09-07 11:29:30|46.84|46.54|46.91|46.61|46.91|46.61|46.84|46.54|2
1725708580000|2024-09-07 11:29:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|4
1725708590000|2024-09-07 11:29:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725708600000|2024-09-07 11:30:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725708610000|2024-09-07 11:30:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1725708630000|2024-09-07 11:30:30|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|14
1725708660000|2024-09-07 11:31:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725708670000|2024-09-07 11:31:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725708680000|2024-09-07 11:31:20|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|6
1725708700000|2024-09-07 11:31:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725708730000|2024-09-07 11:32:10|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|6
1725708750000|2024-09-07 11:32:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725708770000|2024-09-07 11:32:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725708780000|2024-09-07 11:33:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725708790000|2024-09-07 11:33:10|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|5
1725708800000|2024-09-07 11:33:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725708820000|2024-09-07 11:33:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725708830000|2024-09-07 11:33:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725708840000|2024-09-07 11:34:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725708860000|2024-09-07 11:34:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725708900000|2024-09-07 11:35:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725708910000|2024-09-07 11:35:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725708940000|2024-09-07 11:35:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725708950000|2024-09-07 11:35:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725708960000|2024-09-07 11:36:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|9
1725708970000|2024-09-07 11:36:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725708990000|2024-09-07 11:36:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725709000000|2024-09-07 11:36:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725709010000|2024-09-07 11:36:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725709030000|2024-09-07 11:37:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725709050000|2024-09-07 11:37:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725709060000|2024-09-07 11:37:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1725709070000|2024-09-07 11:37:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725709080000|2024-09-07 11:38:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725709090000|2024-09-07 11:38:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725709100000|2024-09-07 11:38:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725709110000|2024-09-07 11:38:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725709130000|2024-09-07 11:38:50|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1725709140000|2024-09-07 11:39:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725709150000|2024-09-07 11:39:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1725709160000|2024-09-07 11:39:20|46.78|46.48|46.84|46.54|46.85|46.55|46.78|46.48|6
1725709170000|2024-09-07 11:39:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|9
1725709180000|2024-09-07 11:39:40|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|10
1725709190000|2024-09-07 11:39:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725709200000|2024-09-07 11:40:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1725709210000|2024-09-07 11:40:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725709220000|2024-09-07 11:40:20|46.84|46.54|46.87|46.57|46.87|46.57|46.83|46.53|8
1725709230000|2024-09-07 11:40:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725709240000|2024-09-07 11:40:40|46.86|46.56|46.81|46.51|46.88|46.58|46.81|46.51|7
1725709250000|2024-09-07 11:40:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725709260000|2024-09-07 11:41:00|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|9
1725709270000|2024-09-07 11:41:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725709280000|2024-09-07 11:41:20|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725709290000|2024-09-07 11:41:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725709300000|2024-09-07 11:41:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725709330000|2024-09-07 11:42:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725709340000|2024-09-07 11:42:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725709350000|2024-09-07 11:42:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1725709360000|2024-09-07 11:42:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725709380000|2024-09-07 11:43:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725709390000|2024-09-07 11:43:10|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|4
1725709400000|2024-09-07 11:43:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725709410000|2024-09-07 11:43:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725709430000|2024-09-07 11:43:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725709440000|2024-09-07 11:44:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725709450000|2024-09-07 11:44:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725709480000|2024-09-07 11:44:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725709500000|2024-09-07 11:45:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725709510000|2024-09-07 11:45:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1725709520000|2024-09-07 11:45:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725709530000|2024-09-07 11:45:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725709540000|2024-09-07 11:45:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725709580000|2024-09-07 11:46:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|2
1725709600000|2024-09-07 11:46:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725709620000|2024-09-07 11:47:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725709630000|2024-09-07 11:47:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1725709640000|2024-09-07 11:47:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725709660000|2024-09-07 11:47:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1725709670000|2024-09-07 11:47:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725709680000|2024-09-07 11:48:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1725709690000|2024-09-07 11:48:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725709700000|2024-09-07 11:48:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725709710000|2024-09-07 11:48:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725709720000|2024-09-07 11:48:40|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|5
1725709740000|2024-09-07 11:49:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725709750000|2024-09-07 11:49:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725709760000|2024-09-07 11:49:20|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|4
1725709800000|2024-09-07 11:50:00|46.69|46.39|46.73|46.43|46.74|46.44|46.69|46.39|3
1725709810000|2024-09-07 11:50:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725709820000|2024-09-07 11:50:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725709840000|2024-09-07 11:50:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1725709850000|2024-09-07 11:50:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725709860000|2024-09-07 11:51:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725709870000|2024-09-07 11:51:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725709880000|2024-09-07 11:51:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725709900000|2024-09-07 11:51:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725709920000|2024-09-07 11:52:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1725709980000|2024-09-07 11:53:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710010000|2024-09-07 11:53:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1725710020000|2024-09-07 11:53:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725710050000|2024-09-07 11:54:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1725710080000|2024-09-07 11:54:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725710100000|2024-09-07 11:55:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725710110000|2024-09-07 11:55:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725710200000|2024-09-07 11:56:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725710220000|2024-09-07 11:57:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725710230000|2024-09-07 11:57:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725710240000|2024-09-07 11:57:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725710280000|2024-09-07 11:58:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725710310000|2024-09-07 11:58:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725710330000|2024-09-07 11:58:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725710340000|2024-09-07 11:59:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710350000|2024-09-07 11:59:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725710360000|2024-09-07 11:59:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725710380000|2024-09-07 11:59:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725710390000|2024-09-07 11:59:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710400000|2024-09-07 12:00:00|46.68|46.38|46.69|46.39|46.71|46.41|46.68|46.38|8
1725710410000|2024-09-07 12:00:10|46.7|46.4|46.75|46.45|46.75|46.45|46.69|46.39|8
1725710420000|2024-09-07 12:00:20|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1725710430000|2024-09-07 12:00:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725710460000|2024-09-07 12:01:00|46.75|46.45|46.7|46.4|46.75|46.45|46.7|46.4|2
1725710480000|2024-09-07 12:01:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725710490000|2024-09-07 12:01:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725710500000|2024-09-07 12:01:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725710510000|2024-09-07 12:01:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710520000|2024-09-07 12:02:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725710530000|2024-09-07 12:02:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725710540000|2024-09-07 12:02:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710550000|2024-09-07 12:02:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725710560000|2024-09-07 12:02:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725710570000|2024-09-07 12:02:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725710580000|2024-09-07 12:03:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725710590000|2024-09-07 12:03:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1725710600000|2024-09-07 12:03:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725710610000|2024-09-07 12:03:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725710620000|2024-09-07 12:03:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|7
1725710630000|2024-09-07 12:03:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725710640000|2024-09-07 12:04:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|7
1725710650000|2024-09-07 12:04:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725710660000|2024-09-07 12:04:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1725710690000|2024-09-07 12:04:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725710700000|2024-09-07 12:05:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725710710000|2024-09-07 12:05:10|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1725710730000|2024-09-07 12:05:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725710740000|2024-09-07 12:05:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725710770000|2024-09-07 12:06:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725710780000|2024-09-07 12:06:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725710790000|2024-09-07 12:06:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725710800000|2024-09-07 12:06:40|46.78|46.48|46.79|46.49|46.8|46.5|46.77|46.47|8
1725710810000|2024-09-07 12:06:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725710820000|2024-09-07 12:07:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725710830000|2024-09-07 12:07:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725710840000|2024-09-07 12:07:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725710850000|2024-09-07 12:07:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1725710860000|2024-09-07 12:07:40|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|8
1725710890000|2024-09-07 12:08:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725710900000|2024-09-07 12:08:20|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1725710910000|2024-09-07 12:08:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725710920000|2024-09-07 12:08:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725710930000|2024-09-07 12:08:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725710950000|2024-09-07 12:09:10|46.75|46.45|46.75|46.45|46.75|46.45|46.7|46.4|3
1725710960000|2024-09-07 12:09:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725710980000|2024-09-07 12:09:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725710990000|2024-09-07 12:09:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1725711000000|2024-09-07 12:10:00|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|6
1725711010000|2024-09-07 12:10:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|11
1725711020000|2024-09-07 12:10:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725711030000|2024-09-07 12:10:30|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1725711040000|2024-09-07 12:10:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725711060000|2024-09-07 12:11:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725711070000|2024-09-07 12:11:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|11
1725711080000|2024-09-07 12:11:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725711090000|2024-09-07 12:11:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725711100000|2024-09-07 12:11:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725711120000|2024-09-07 12:12:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725711130000|2024-09-07 12:12:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725711160000|2024-09-07 12:12:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725711230000|2024-09-07 12:13:50|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725711260000|2024-09-07 12:14:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725711290000|2024-09-07 12:14:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725711320000|2024-09-07 12:15:20|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|4
1725711360000|2024-09-07 12:16:00|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|5
1725711370000|2024-09-07 12:16:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725711380000|2024-09-07 12:16:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725711420000|2024-09-07 12:17:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725711440000|2024-09-07 12:17:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725711470000|2024-09-07 12:17:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725711480000|2024-09-07 12:18:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725711490000|2024-09-07 12:18:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725711500000|2024-09-07 12:18:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725711510000|2024-09-07 12:18:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725711520000|2024-09-07 12:18:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725711530000|2024-09-07 12:18:50|46.75|46.45|46.8|46.5|46.8|46.5|46.74|46.44|3
1725711540000|2024-09-07 12:19:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725711550000|2024-09-07 12:19:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725711560000|2024-09-07 12:19:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725711580000|2024-09-07 12:19:40|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1725711600000|2024-09-07 12:20:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1725711640000|2024-09-07 12:20:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725711650000|2024-09-07 12:20:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725711660000|2024-09-07 12:21:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725711670000|2024-09-07 12:21:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725711680000|2024-09-07 12:21:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725711720000|2024-09-07 12:22:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725711760000|2024-09-07 12:22:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1725711770000|2024-09-07 12:22:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|6
1725711820000|2024-09-07 12:23:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725711830000|2024-09-07 12:23:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1725711840000|2024-09-07 12:24:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725711850000|2024-09-07 12:24:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725711910000|2024-09-07 12:25:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725711920000|2024-09-07 12:25:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725711940000|2024-09-07 12:25:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725711950000|2024-09-07 12:25:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1725711970000|2024-09-07 12:26:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725712000000|2024-09-07 12:26:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725712020000|2024-09-07 12:27:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725712030000|2024-09-07 12:27:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712040000|2024-09-07 12:27:20|46.74|46.44|46.79|46.49|46.79|46.49|46.74|46.44|2
1725712070000|2024-09-07 12:27:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712080000|2024-09-07 12:28:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725712100000|2024-09-07 12:28:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725712130000|2024-09-07 12:28:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725712140000|2024-09-07 12:29:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725712150000|2024-09-07 12:29:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725712180000|2024-09-07 12:29:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725712190000|2024-09-07 12:29:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725712200000|2024-09-07 12:30:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1725712210000|2024-09-07 12:30:10|46.8|46.5|46.82|46.52|46.82|46.52|46.78|46.48|8
1725712220000|2024-09-07 12:30:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725712230000|2024-09-07 12:30:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725712330000|2024-09-07 12:32:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725712390000|2024-09-07 12:33:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725712410000|2024-09-07 12:33:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725712440000|2024-09-07 12:34:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725712460000|2024-09-07 12:34:20|46.78|46.48|46.77|46.47|46.8|46.5|46.77|46.47|6
1725712470000|2024-09-07 12:34:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1725712490000|2024-09-07 12:34:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725712520000|2024-09-07 12:35:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725712530000|2024-09-07 12:35:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725712550000|2024-09-07 12:35:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725712560000|2024-09-07 12:36:00|46.8|46.5|46.8|46.5|46.81|46.51|46.78|46.48|7
1725712570000|2024-09-07 12:36:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1725712580000|2024-09-07 12:36:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1725712600000|2024-09-07 12:36:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712610000|2024-09-07 12:36:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712630000|2024-09-07 12:37:10|46.74|46.44|46.79|46.49|46.79|46.49|46.74|46.44|2
1725712640000|2024-09-07 12:37:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712650000|2024-09-07 12:37:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725712660000|2024-09-07 12:37:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725712670000|2024-09-07 12:37:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725712680000|2024-09-07 12:38:00|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|7
1725712690000|2024-09-07 12:38:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725712700000|2024-09-07 12:38:20|46.78|46.48|46.78|46.48|46.8|46.5|46.78|46.48|4
1725712710000|2024-09-07 12:38:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|9
1725712720000|2024-09-07 12:38:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725712740000|2024-09-07 12:39:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725712810000|2024-09-07 12:40:10|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|2
1725712820000|2024-09-07 12:40:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1725712830000|2024-09-07 12:40:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725712850000|2024-09-07 12:40:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725712860000|2024-09-07 12:41:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725712870000|2024-09-07 12:41:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|10
1725712880000|2024-09-07 12:41:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725712890000|2024-09-07 12:41:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|11
1725712900000|2024-09-07 12:41:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725712930000|2024-09-07 12:42:10|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|2
1725712940000|2024-09-07 12:42:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1725712950000|2024-09-07 12:42:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725712960000|2024-09-07 12:42:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725712990000|2024-09-07 12:43:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725713000000|2024-09-07 12:43:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725713050000|2024-09-07 12:44:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725713100000|2024-09-07 12:45:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725713110000|2024-09-07 12:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725713120000|2024-09-07 12:45:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725713130000|2024-09-07 12:45:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1725713160000|2024-09-07 12:46:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725713170000|2024-09-07 12:46:10|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|4
1725713180000|2024-09-07 12:46:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1725713190000|2024-09-07 12:46:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725713210000|2024-09-07 12:46:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725713220000|2024-09-07 12:47:00|46.73|46.43|46.72|46.42|46.74|46.44|46.7|46.4|8
1725713230000|2024-09-07 12:47:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725713240000|2024-09-07 12:47:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725713250000|2024-09-07 12:47:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|5
1725713270000|2024-09-07 12:47:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725713280000|2024-09-07 12:48:00|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|8
1725713290000|2024-09-07 12:48:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1725713300000|2024-09-07 12:48:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|9
1725713310000|2024-09-07 12:48:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1725713320000|2024-09-07 12:48:40|46.72|46.42|46.75|46.45|46.75|46.45|46.71|46.41|11
1725713330000|2024-09-07 12:48:50|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|7
1725713340000|2024-09-07 12:49:00|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|10
1725713350000|2024-09-07 12:49:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725713360000|2024-09-07 12:49:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725713400000|2024-09-07 12:50:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725713410000|2024-09-07 12:50:10|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|6
1725713420000|2024-09-07 12:50:20|46.79|46.49|46.79|46.49|46.82|46.52|46.79|46.49|9
1725713430000|2024-09-07 12:50:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725713440000|2024-09-07 12:50:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725713450000|2024-09-07 12:50:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725713460000|2024-09-07 12:51:00|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|10
1725713470000|2024-09-07 12:51:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1725713480000|2024-09-07 12:51:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1725713490000|2024-09-07 12:51:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725713500000|2024-09-07 12:51:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725713510000|2024-09-07 12:51:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725713520000|2024-09-07 12:52:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725713530000|2024-09-07 12:52:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725713540000|2024-09-07 12:52:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725713550000|2024-09-07 12:52:30|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|2
1725713610000|2024-09-07 12:53:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1725713640000|2024-09-07 12:54:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|8
1725713650000|2024-09-07 12:54:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725713690000|2024-09-07 12:54:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725713700000|2024-09-07 12:55:00|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|6
1725713710000|2024-09-07 12:55:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725713740000|2024-09-07 12:55:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725713760000|2024-09-07 12:56:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725713770000|2024-09-07 12:56:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725713780000|2024-09-07 12:56:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725713790000|2024-09-07 12:56:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725713800000|2024-09-07 12:56:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725713810000|2024-09-07 12:56:50|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725713820000|2024-09-07 12:57:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1725713870000|2024-09-07 12:57:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725713910000|2024-09-07 12:58:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725713920000|2024-09-07 12:58:40|46.73|46.43|46.72|46.42|46.75|46.45|46.7|46.4|10
1725713930000|2024-09-07 12:58:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725713940000|2024-09-07 12:59:00|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1725713970000|2024-09-07 12:59:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725714000000|2024-09-07 13:00:00|46.69|46.39|46.72|46.42|46.73|46.43|46.69|46.39|7
1725714010000|2024-09-07 13:00:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725714020000|2024-09-07 13:00:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725714030000|2024-09-07 13:00:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725714050000|2024-09-07 13:00:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725714060000|2024-09-07 13:01:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725714090000|2024-09-07 13:01:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725714100000|2024-09-07 13:01:40|46.69|46.39|46.68|46.38|46.69|46.39|46.64|46.34|7
1725714110000|2024-09-07 13:01:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725714120000|2024-09-07 13:02:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725714130000|2024-09-07 13:02:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725714150000|2024-09-07 13:02:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725714170000|2024-09-07 13:02:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725714210000|2024-09-07 13:03:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725714240000|2024-09-07 13:04:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725714270000|2024-09-07 13:04:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1725714280000|2024-09-07 13:04:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725714290000|2024-09-07 13:04:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725714300000|2024-09-07 13:05:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725714340000|2024-09-07 13:05:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725714360000|2024-09-07 13:06:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725714370000|2024-09-07 13:06:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725714410000|2024-09-07 13:06:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725714420000|2024-09-07 13:07:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1725714450000|2024-09-07 13:07:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725714470000|2024-09-07 13:07:50|46.72|46.42|46.78|46.48|46.78|46.48|46.72|46.42|6
1725714480000|2024-09-07 13:08:00|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|7
1725714490000|2024-09-07 13:08:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725714500000|2024-09-07 13:08:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725714510000|2024-09-07 13:08:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725714520000|2024-09-07 13:08:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725714530000|2024-09-07 13:08:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725714540000|2024-09-07 13:09:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725714550000|2024-09-07 13:09:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725714560000|2024-09-07 13:09:20|46.76|46.46|46.74|46.44|46.76|46.46|46.73|46.43|4
1725714570000|2024-09-07 13:09:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725714580000|2024-09-07 13:09:40|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1725714590000|2024-09-07 13:09:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725714600000|2024-09-07 13:10:00|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|8
1725714610000|2024-09-07 13:10:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|4
1725714630000|2024-09-07 13:10:30|46.71|46.41|46.71|46.41|46.73|46.43|46.71|46.41|6
1725714640000|2024-09-07 13:10:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725714650000|2024-09-07 13:10:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725714670000|2024-09-07 13:11:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725714690000|2024-09-07 13:11:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725714700000|2024-09-07 13:11:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725714730000|2024-09-07 13:12:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725714760000|2024-09-07 13:12:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725714770000|2024-09-07 13:12:50|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1725714810000|2024-09-07 13:13:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725714820000|2024-09-07 13:13:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|16
1725714830000|2024-09-07 13:13:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|16
1725714840000|2024-09-07 13:14:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1725714850000|2024-09-07 13:14:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725714860000|2024-09-07 13:14:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725714890000|2024-09-07 13:14:50|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1725714900000|2024-09-07 13:15:00|46.71|46.41|46.71|46.41|46.73|46.43|46.71|46.41|4
1725714910000|2024-09-07 13:15:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725714930000|2024-09-07 13:15:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725714940000|2024-09-07 13:15:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725714950000|2024-09-07 13:15:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725714960000|2024-09-07 13:16:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725714980000|2024-09-07 13:16:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725715000000|2024-09-07 13:16:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725715010000|2024-09-07 13:16:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725715020000|2024-09-07 13:17:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725715030000|2024-09-07 13:17:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725715040000|2024-09-07 13:17:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725715080000|2024-09-07 13:18:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715090000|2024-09-07 13:18:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715110000|2024-09-07 13:18:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715120000|2024-09-07 13:18:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725715130000|2024-09-07 13:18:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1725715140000|2024-09-07 13:19:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725715160000|2024-09-07 13:19:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725715240000|2024-09-07 13:20:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725715290000|2024-09-07 13:21:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725715310000|2024-09-07 13:21:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725715320000|2024-09-07 13:22:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725715330000|2024-09-07 13:22:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725715340000|2024-09-07 13:22:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725715350000|2024-09-07 13:22:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725715360000|2024-09-07 13:22:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725715400000|2024-09-07 13:23:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715410000|2024-09-07 13:23:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725715420000|2024-09-07 13:23:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725715440000|2024-09-07 13:24:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|7
1725715450000|2024-09-07 13:24:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1725715460000|2024-09-07 13:24:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1725715470000|2024-09-07 13:24:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725715480000|2024-09-07 13:24:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725715490000|2024-09-07 13:24:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715500000|2024-09-07 13:25:00|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|5
1725715520000|2024-09-07 13:25:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715540000|2024-09-07 13:25:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715550000|2024-09-07 13:25:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725715560000|2024-09-07 13:26:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725715570000|2024-09-07 13:26:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715590000|2024-09-07 13:26:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725715600000|2024-09-07 13:26:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725715620000|2024-09-07 13:27:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715670000|2024-09-07 13:27:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715740000|2024-09-07 13:29:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715750000|2024-09-07 13:29:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715760000|2024-09-07 13:29:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725715790000|2024-09-07 13:29:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725715800000|2024-09-07 13:30:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725715820000|2024-09-07 13:30:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725715860000|2024-09-07 13:31:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725715910000|2024-09-07 13:31:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725715920000|2024-09-07 13:32:00|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|5
1725715930000|2024-09-07 13:32:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725715950000|2024-09-07 13:32:30|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1725716000000|2024-09-07 13:33:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725716010000|2024-09-07 13:33:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725716040000|2024-09-07 13:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725716080000|2024-09-07 13:34:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725716100000|2024-09-07 13:35:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725716110000|2024-09-07 13:35:10|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|3
1725716150000|2024-09-07 13:35:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725716160000|2024-09-07 13:36:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725716170000|2024-09-07 13:36:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725716260000|2024-09-07 13:37:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725716350000|2024-09-07 13:39:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1725716380000|2024-09-07 13:39:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725716410000|2024-09-07 13:40:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725716430000|2024-09-07 13:40:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725716450000|2024-09-07 13:40:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725716460000|2024-09-07 13:41:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1725716500000|2024-09-07 13:41:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725716510000|2024-09-07 13:41:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725716520000|2024-09-07 13:42:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725716540000|2024-09-07 13:42:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725716560000|2024-09-07 13:42:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725716570000|2024-09-07 13:42:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725716580000|2024-09-07 13:43:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725716600000|2024-09-07 13:43:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725716620000|2024-09-07 13:43:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725716630000|2024-09-07 13:43:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725716640000|2024-09-07 13:44:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725716690000|2024-09-07 13:44:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|6
1725716700000|2024-09-07 13:45:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1725716710000|2024-09-07 13:45:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725716720000|2024-09-07 13:45:20|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|5
1725716730000|2024-09-07 13:45:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725716740000|2024-09-07 13:45:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725716750000|2024-09-07 13:45:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725716790000|2024-09-07 13:46:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|5
1725716800000|2024-09-07 13:46:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1725716820000|2024-09-07 13:47:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725716830000|2024-09-07 13:47:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725716840000|2024-09-07 13:47:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1725716860000|2024-09-07 13:47:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1725716900000|2024-09-07 13:48:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725716940000|2024-09-07 13:49:00|46.68|46.38|46.72|46.42|46.72|46.42|46.68|46.38|6
1725716950000|2024-09-07 13:49:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725716960000|2024-09-07 13:49:20|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1725716970000|2024-09-07 13:49:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725716990000|2024-09-07 13:49:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725717000000|2024-09-07 13:50:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725717030000|2024-09-07 13:50:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725717040000|2024-09-07 13:50:40|46.78|46.48|46.77|46.47|46.78|46.48|46.75|46.45|5
1725717050000|2024-09-07 13:50:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725717060000|2024-09-07 13:51:00|46.75|46.45|46.77|46.47|46.78|46.48|46.75|46.45|4
1725717080000|2024-09-07 13:51:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1725717110000|2024-09-07 13:51:50|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1725717120000|2024-09-07 13:52:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725717130000|2024-09-07 13:52:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725717140000|2024-09-07 13:52:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725717150000|2024-09-07 13:52:30|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|3
1725717160000|2024-09-07 13:52:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725717170000|2024-09-07 13:52:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725717180000|2024-09-07 13:53:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1725717190000|2024-09-07 13:53:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1725717200000|2024-09-07 13:53:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725717220000|2024-09-07 13:53:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725717260000|2024-09-07 13:54:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725717280000|2024-09-07 13:54:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|5
1725717290000|2024-09-07 13:54:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725717300000|2024-09-07 13:55:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725717310000|2024-09-07 13:55:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725717350000|2024-09-07 13:55:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725717370000|2024-09-07 13:56:10|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|7
1725717380000|2024-09-07 13:56:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1725717390000|2024-09-07 13:56:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|9
1725717400000|2024-09-07 13:56:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725717410000|2024-09-07 13:56:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725717450000|2024-09-07 13:57:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725717460000|2024-09-07 13:57:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725717470000|2024-09-07 13:57:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725717480000|2024-09-07 13:58:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725717490000|2024-09-07 13:58:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725717510000|2024-09-07 13:58:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725717520000|2024-09-07 13:58:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|12
1725717530000|2024-09-07 13:58:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725717540000|2024-09-07 13:59:00|46.78|46.48|46.73|46.43|46.78|46.48|46.72|46.42|3
1725717600000|2024-09-07 14:00:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725717690000|2024-09-07 14:01:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725717700000|2024-09-07 14:01:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725717710000|2024-09-07 14:01:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725717730000|2024-09-07 14:02:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725717750000|2024-09-07 14:02:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725717780000|2024-09-07 14:03:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1725717800000|2024-09-07 14:03:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725717820000|2024-09-07 14:03:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725717830000|2024-09-07 14:03:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725717840000|2024-09-07 14:04:00|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1725717850000|2024-09-07 14:04:10|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|12
1725717870000|2024-09-07 14:04:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725717880000|2024-09-07 14:04:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|9
1725717900000|2024-09-07 14:05:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725717910000|2024-09-07 14:05:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725717940000|2024-09-07 14:05:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725717950000|2024-09-07 14:05:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|9
1725717960000|2024-09-07 14:06:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725718000000|2024-09-07 14:06:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725718010000|2024-09-07 14:06:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725718020000|2024-09-07 14:07:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725718030000|2024-09-07 14:07:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1725718070000|2024-09-07 14:07:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725718080000|2024-09-07 14:08:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725718090000|2024-09-07 14:08:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|10
1725718100000|2024-09-07 14:08:20|46.78|46.48|46.82|46.52|46.82|46.52|46.77|46.47|6
1725718110000|2024-09-07 14:08:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725718120000|2024-09-07 14:08:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725718130000|2024-09-07 14:08:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725718140000|2024-09-07 14:09:00|46.82|46.52|46.86|46.56|46.87|46.57|46.82|46.52|7
1725718150000|2024-09-07 14:09:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725718160000|2024-09-07 14:09:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1725718170000|2024-09-07 14:09:30|46.85|46.55|46.84|46.54|46.86|46.56|46.83|46.53|8
1725718180000|2024-09-07 14:09:40|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|5
1725718190000|2024-09-07 14:09:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725718200000|2024-09-07 14:10:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|2
1725718210000|2024-09-07 14:10:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|5
1725718220000|2024-09-07 14:10:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725718250000|2024-09-07 14:10:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|7
1725718260000|2024-09-07 14:11:00|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|6
1725718270000|2024-09-07 14:11:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725718280000|2024-09-07 14:11:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725718290000|2024-09-07 14:11:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725718300000|2024-09-07 14:11:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725718320000|2024-09-07 14:12:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|2
1725718330000|2024-09-07 14:12:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725718340000|2024-09-07 14:12:20|46.79|46.49|46.81|46.51|46.81|46.51|46.75|46.45|5
1725718350000|2024-09-07 14:12:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725718360000|2024-09-07 14:12:40|46.79|46.49|46.79|46.49|46.81|46.51|46.79|46.49|4
1725718370000|2024-09-07 14:12:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|8
1725718380000|2024-09-07 14:13:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725718410000|2024-09-07 14:13:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725718440000|2024-09-07 14:14:00|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725718450000|2024-09-07 14:14:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725718460000|2024-09-07 14:14:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1725718470000|2024-09-07 14:14:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725718480000|2024-09-07 14:14:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725718490000|2024-09-07 14:14:50|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|4
1725718500000|2024-09-07 14:15:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725718510000|2024-09-07 14:15:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725718520000|2024-09-07 14:15:20|46.79|46.49|46.82|46.52|46.82|46.52|46.74|46.44|6
1725718530000|2024-09-07 14:15:30|46.81|46.51|46.81|46.51|46.83|46.53|46.8|46.5|5
1725718550000|2024-09-07 14:15:50|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|10
1725718560000|2024-09-07 14:16:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725718570000|2024-09-07 14:16:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725718580000|2024-09-07 14:16:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725718590000|2024-09-07 14:16:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725718610000|2024-09-07 14:16:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|7
1725718620000|2024-09-07 14:17:00|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|4
1725718630000|2024-09-07 14:17:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725718640000|2024-09-07 14:17:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725718670000|2024-09-07 14:17:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725718680000|2024-09-07 14:18:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725718690000|2024-09-07 14:18:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725718700000|2024-09-07 14:18:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725718720000|2024-09-07 14:18:40|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|3
1725718730000|2024-09-07 14:18:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725718740000|2024-09-07 14:19:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725718760000|2024-09-07 14:19:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725718790000|2024-09-07 14:19:50|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|3
1725718800000|2024-09-07 14:20:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725718820000|2024-09-07 14:20:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725718830000|2024-09-07 14:20:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725718840000|2024-09-07 14:20:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1725718850000|2024-09-07 14:20:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725718860000|2024-09-07 14:21:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725718880000|2024-09-07 14:21:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725718890000|2024-09-07 14:21:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725718900000|2024-09-07 14:21:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|7
1725718920000|2024-09-07 14:22:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725718930000|2024-09-07 14:22:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725718950000|2024-09-07 14:22:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725718960000|2024-09-07 14:22:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725718970000|2024-09-07 14:22:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725718990000|2024-09-07 14:23:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725719010000|2024-09-07 14:23:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725719020000|2024-09-07 14:23:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725719030000|2024-09-07 14:23:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725719040000|2024-09-07 14:24:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1725719050000|2024-09-07 14:24:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725719060000|2024-09-07 14:24:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725719070000|2024-09-07 14:24:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725719080000|2024-09-07 14:24:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725719140000|2024-09-07 14:25:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725719150000|2024-09-07 14:25:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725719160000|2024-09-07 14:26:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725719180000|2024-09-07 14:26:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725719190000|2024-09-07 14:26:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725719200000|2024-09-07 14:26:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725719210000|2024-09-07 14:26:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1725719270000|2024-09-07 14:27:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725719280000|2024-09-07 14:28:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725719290000|2024-09-07 14:28:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725719300000|2024-09-07 14:28:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725719310000|2024-09-07 14:28:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725719330000|2024-09-07 14:28:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725719350000|2024-09-07 14:29:10|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1725719360000|2024-09-07 14:29:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725719380000|2024-09-07 14:29:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1725719390000|2024-09-07 14:29:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725719400000|2024-09-07 14:30:00|46.71|46.41|46.77|46.47|46.77|46.47|46.71|46.41|4
1725719410000|2024-09-07 14:30:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725719420000|2024-09-07 14:30:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725719430000|2024-09-07 14:30:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725719440000|2024-09-07 14:30:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725719460000|2024-09-07 14:31:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1725719470000|2024-09-07 14:31:10|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1725719480000|2024-09-07 14:31:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725719490000|2024-09-07 14:31:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725719500000|2024-09-07 14:31:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|6
1725719510000|2024-09-07 14:31:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725719520000|2024-09-07 14:32:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1725719530000|2024-09-07 14:32:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|7
1725719540000|2024-09-07 14:32:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725719550000|2024-09-07 14:32:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|8
1725719560000|2024-09-07 14:32:40|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|5
1725719570000|2024-09-07 14:32:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725719580000|2024-09-07 14:33:00|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|4
1725719590000|2024-09-07 14:33:10|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|3
1725719600000|2024-09-07 14:33:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725719610000|2024-09-07 14:33:30|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|8
1725719620000|2024-09-07 14:33:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725719640000|2024-09-07 14:34:00|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|10
1725719650000|2024-09-07 14:34:10|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|5
1725719670000|2024-09-07 14:34:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725719680000|2024-09-07 14:34:40|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|6
1725719690000|2024-09-07 14:34:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|7
1725719700000|2024-09-07 14:35:00|46.71|46.41|46.71|46.41|46.71|46.41|46.67|46.37|3
1725719710000|2024-09-07 14:35:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725719720000|2024-09-07 14:35:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725719750000|2024-09-07 14:35:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725719760000|2024-09-07 14:36:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725719770000|2024-09-07 14:36:10|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1725719780000|2024-09-07 14:36:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725719790000|2024-09-07 14:36:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|8
1725719800000|2024-09-07 14:36:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725719810000|2024-09-07 14:36:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1725719820000|2024-09-07 14:37:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725719830000|2024-09-07 14:37:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725719870000|2024-09-07 14:37:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725719880000|2024-09-07 14:38:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725719890000|2024-09-07 14:38:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725719940000|2024-09-07 14:39:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725719990000|2024-09-07 14:39:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725720000000|2024-09-07 14:40:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725720030000|2024-09-07 14:40:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|11
1725720040000|2024-09-07 14:40:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725720050000|2024-09-07 14:40:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725720060000|2024-09-07 14:41:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725720070000|2024-09-07 14:41:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1725720080000|2024-09-07 14:41:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725720090000|2024-09-07 14:41:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725720100000|2024-09-07 14:41:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725720110000|2024-09-07 14:41:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725720120000|2024-09-07 14:42:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1725720150000|2024-09-07 14:42:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1725720160000|2024-09-07 14:42:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725720180000|2024-09-07 14:43:00|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|5
1725720190000|2024-09-07 14:43:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725720230000|2024-09-07 14:43:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725720240000|2024-09-07 14:44:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725720320000|2024-09-07 14:45:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725720330000|2024-09-07 14:45:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725720340000|2024-09-07 14:45:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725720360000|2024-09-07 14:46:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725720370000|2024-09-07 14:46:10|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|2
1725720380000|2024-09-07 14:46:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725720390000|2024-09-07 14:46:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725720420000|2024-09-07 14:47:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725720430000|2024-09-07 14:47:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725720440000|2024-09-07 14:47:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725720450000|2024-09-07 14:47:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725720460000|2024-09-07 14:47:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725720470000|2024-09-07 14:47:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725720480000|2024-09-07 14:48:00|46.72|46.42|46.65|46.35|46.72|46.42|46.65|46.35|8
1725720530000|2024-09-07 14:48:50|46.66|46.36|46.71|46.41|46.71|46.41|46.66|46.36|6
1725720540000|2024-09-07 14:49:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|7
1725720550000|2024-09-07 14:49:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725720570000|2024-09-07 14:49:30|46.71|46.41|46.7|46.4|46.71|46.41|46.65|46.35|9
1725720590000|2024-09-07 14:49:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725720600000|2024-09-07 14:50:00|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725720630000|2024-09-07 14:50:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725720640000|2024-09-07 14:50:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725720650000|2024-09-07 14:50:50|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|12
1725720660000|2024-09-07 14:51:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|9
1725720670000|2024-09-07 14:51:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1725720680000|2024-09-07 14:51:20|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|9
1725720690000|2024-09-07 14:51:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|9
1725720700000|2024-09-07 14:51:40|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|5
1725720710000|2024-09-07 14:51:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|8
1725720720000|2024-09-07 14:52:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725720730000|2024-09-07 14:52:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|9
1725720740000|2024-09-07 14:52:20|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|6
1725720750000|2024-09-07 14:52:30|46.73|46.43|46.69|46.39|46.74|46.44|46.69|46.39|6
1725720780000|2024-09-07 14:53:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725720790000|2024-09-07 14:53:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725720800000|2024-09-07 14:53:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725720820000|2024-09-07 14:53:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725720830000|2024-09-07 14:53:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725720840000|2024-09-07 14:54:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725720860000|2024-09-07 14:54:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725720890000|2024-09-07 14:54:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725720910000|2024-09-07 14:55:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725720930000|2024-09-07 14:55:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725720940000|2024-09-07 14:55:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725720950000|2024-09-07 14:55:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725720970000|2024-09-07 14:56:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725720990000|2024-09-07 14:56:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725721000000|2024-09-07 14:56:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725721020000|2024-09-07 14:57:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725721040000|2024-09-07 14:57:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725721050000|2024-09-07 14:57:30|46.75|46.45|46.75|46.45|46.8|46.5|46.75|46.45|3
1725721090000|2024-09-07 14:58:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725721100000|2024-09-07 14:58:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725721110000|2024-09-07 14:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725721120000|2024-09-07 14:58:40|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1725721130000|2024-09-07 14:58:50|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1725721140000|2024-09-07 14:59:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1725721150000|2024-09-07 14:59:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1725721160000|2024-09-07 14:59:20|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|2
1725721170000|2024-09-07 14:59:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725721180000|2024-09-07 14:59:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725721200000|2024-09-07 15:00:00|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|8
1725721210000|2024-09-07 15:00:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1725721220000|2024-09-07 15:00:20|46.77|46.47|46.81|46.51|46.82|46.52|46.77|46.47|9
1725721230000|2024-09-07 15:00:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725721240000|2024-09-07 15:00:40|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|5
1725721260000|2024-09-07 15:01:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725721270000|2024-09-07 15:01:10|46.83|46.53|46.86|46.56|46.88|46.58|46.83|46.53|7
1725721280000|2024-09-07 15:01:20|46.87|46.57|46.84|46.54|46.87|46.57|46.83|46.53|6
1725721290000|2024-09-07 15:01:30|46.85|46.55|46.85|46.55|46.87|46.57|46.85|46.55|7
1725721300000|2024-09-07 15:01:40|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|8
1725721310000|2024-09-07 15:01:50|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|8
1725721320000|2024-09-07 15:02:00|46.8|46.5|46.83|46.53|46.83|46.53|46.79|46.49|10
1725721330000|2024-09-07 15:02:10|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1725721350000|2024-09-07 15:02:30|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1725721360000|2024-09-07 15:02:40|46.84|46.54|46.87|46.57|46.87|46.57|46.83|46.53|6
1725721370000|2024-09-07 15:02:50|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1725721380000|2024-09-07 15:03:00|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1725721390000|2024-09-07 15:03:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725721400000|2024-09-07 15:03:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|8
1725721410000|2024-09-07 15:03:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725721420000|2024-09-07 15:03:40|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|6
1725721440000|2024-09-07 15:04:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725721450000|2024-09-07 15:04:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725721460000|2024-09-07 15:04:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725721490000|2024-09-07 15:04:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|8
1725721500000|2024-09-07 15:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725721510000|2024-09-07 15:05:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725721520000|2024-09-07 15:05:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1725721530000|2024-09-07 15:05:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|7
1725721540000|2024-09-07 15:05:40|46.87|46.57|46.89|46.59|46.91|46.61|46.87|46.57|8
1725721550000|2024-09-07 15:05:50|46.87|46.57|46.87|46.57|46.88|46.58|46.82|46.52|4
1725721560000|2024-09-07 15:06:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1725721570000|2024-09-07 15:06:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1725721580000|2024-09-07 15:06:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725721590000|2024-09-07 15:06:30|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|6
1725721600000|2024-09-07 15:06:40|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1725721610000|2024-09-07 15:06:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725721620000|2024-09-07 15:07:00|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|3
1725721630000|2024-09-07 15:07:10|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1725721640000|2024-09-07 15:07:20|46.88|46.58|46.86|46.56|46.88|46.58|46.85|46.55|7
1725721650000|2024-09-07 15:07:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725721660000|2024-09-07 15:07:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725721670000|2024-09-07 15:07:50|46.87|46.57|46.92|46.62|46.93|46.63|46.86|46.56|18
1725721680000|2024-09-07 15:08:00|46.91|46.61|46.86|46.56|46.91|46.61|46.86|46.56|6
1725721690000|2024-09-07 15:08:10|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|9
1725721700000|2024-09-07 15:08:20|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|10
1725721710000|2024-09-07 15:08:30|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|8
1725721720000|2024-09-07 15:08:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|8
1725721730000|2024-09-07 15:08:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1725721740000|2024-09-07 15:09:00|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|5
1725721760000|2024-09-07 15:09:20|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|7
1725721770000|2024-09-07 15:09:30|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|6
1725721780000|2024-09-07 15:09:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1725721800000|2024-09-07 15:10:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|9
1725721820000|2024-09-07 15:10:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725721840000|2024-09-07 15:10:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725721850000|2024-09-07 15:10:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725721870000|2024-09-07 15:11:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725721890000|2024-09-07 15:11:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725721900000|2024-09-07 15:11:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725721910000|2024-09-07 15:11:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725721920000|2024-09-07 15:12:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725721930000|2024-09-07 15:12:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725721940000|2024-09-07 15:12:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725721950000|2024-09-07 15:12:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1725721960000|2024-09-07 15:12:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725721970000|2024-09-07 15:12:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725721980000|2024-09-07 15:13:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725721990000|2024-09-07 15:13:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725722000000|2024-09-07 15:13:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1725722010000|2024-09-07 15:13:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725722020000|2024-09-07 15:13:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|8
1725722040000|2024-09-07 15:14:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725722090000|2024-09-07 15:14:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725722100000|2024-09-07 15:15:00|46.77|46.47|46.81|46.51|46.82|46.52|46.77|46.47|7
1725722110000|2024-09-07 15:15:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1725722120000|2024-09-07 15:15:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725722160000|2024-09-07 15:16:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725722170000|2024-09-07 15:16:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725722180000|2024-09-07 15:16:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725722190000|2024-09-07 15:16:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725722200000|2024-09-07 15:16:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725722210000|2024-09-07 15:16:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725722230000|2024-09-07 15:17:10|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1725722240000|2024-09-07 15:17:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725722250000|2024-09-07 15:17:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725722270000|2024-09-07 15:17:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725722280000|2024-09-07 15:18:00|46.75|46.45|46.75|46.45|46.82|46.52|46.75|46.45|5
1725722290000|2024-09-07 15:18:10|46.82|46.52|46.82|46.52|46.82|46.52|46.8|46.5|5
1725722310000|2024-09-07 15:18:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725722320000|2024-09-07 15:18:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725722330000|2024-09-07 15:18:50|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1725722340000|2024-09-07 15:19:00|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1725722350000|2024-09-07 15:19:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725722360000|2024-09-07 15:19:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725722370000|2024-09-07 15:19:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725722400000|2024-09-07 15:20:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725722410000|2024-09-07 15:20:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1725722420000|2024-09-07 15:20:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725722430000|2024-09-07 15:20:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725722440000|2024-09-07 15:20:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725722450000|2024-09-07 15:20:50|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|4
1725722460000|2024-09-07 15:21:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725722470000|2024-09-07 15:21:10|46.77|46.47|46.82|46.52|46.82|46.52|46.77|46.47|2
1725722520000|2024-09-07 15:22:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725722530000|2024-09-07 15:22:10|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|5
1725722540000|2024-09-07 15:22:20|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|6
1725722550000|2024-09-07 15:22:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|7
1725722570000|2024-09-07 15:22:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1725722580000|2024-09-07 15:23:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|6
1725722590000|2024-09-07 15:23:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725722600000|2024-09-07 15:23:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725722610000|2024-09-07 15:23:30|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1725722620000|2024-09-07 15:23:40|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|6
1725722630000|2024-09-07 15:23:50|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|10
1725722640000|2024-09-07 15:24:00|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|6
1725722650000|2024-09-07 15:24:10|46.84|46.54|46.79|46.49|46.84|46.54|46.79|46.49|4
1725722670000|2024-09-07 15:24:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725722690000|2024-09-07 15:24:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725722700000|2024-09-07 15:25:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725722710000|2024-09-07 15:25:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725722720000|2024-09-07 15:25:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1725722730000|2024-09-07 15:25:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|8
1725722740000|2024-09-07 15:25:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725722750000|2024-09-07 15:25:50|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|8
1725722760000|2024-09-07 15:26:00|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|8
1725722770000|2024-09-07 15:26:10|46.83|46.53|46.87|46.57|46.88|46.58|46.83|46.53|6
1725722780000|2024-09-07 15:26:20|46.86|46.56|46.91|46.61|46.92|46.62|46.86|46.56|12
1725722790000|2024-09-07 15:26:30|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|8
1725722800000|2024-09-07 15:26:40|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|13
1725722810000|2024-09-07 15:26:50|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|11
1725722820000|2024-09-07 15:27:00|46.93|46.63|46.93|46.63|46.93|46.63|46.91|46.61|9
1725722830000|2024-09-07 15:27:10|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|8
1725722840000|2024-09-07 15:27:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1725722850000|2024-09-07 15:27:30|46.93|46.63|46.92|46.62|46.94|46.64|46.91|46.61|13
1725722860000|2024-09-07 15:27:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|9
1725722870000|2024-09-07 15:27:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1725722880000|2024-09-07 15:28:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725722890000|2024-09-07 15:28:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|10
1725722900000|2024-09-07 15:28:20|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|5
1725722910000|2024-09-07 15:28:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1725722920000|2024-09-07 15:28:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725722930000|2024-09-07 15:28:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725722940000|2024-09-07 15:29:00|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|6
1725722950000|2024-09-07 15:29:10|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|3
1725722960000|2024-09-07 15:29:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1725722970000|2024-09-07 15:29:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725722980000|2024-09-07 15:29:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725722990000|2024-09-07 15:29:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1725723000000|2024-09-07 15:30:00|46.98|46.68|46.95|46.65|46.98|46.68|46.94|46.64|17
1725723010000|2024-09-07 15:30:10|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|11
1725723020000|2024-09-07 15:30:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1725723030000|2024-09-07 15:30:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725723040000|2024-09-07 15:30:40|46.94|46.64|46.94|46.64|46.94|46.64|46.92|46.62|10
1725723050000|2024-09-07 15:30:50|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|5
1725723060000|2024-09-07 15:31:00|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|5
1725723070000|2024-09-07 15:31:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1725723080000|2024-09-07 15:31:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1725723090000|2024-09-07 15:31:30|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|10
1725723100000|2024-09-07 15:31:40|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1725723110000|2024-09-07 15:31:50|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|6
1725723120000|2024-09-07 15:32:00|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|7
1725723130000|2024-09-07 15:32:10|46.93|46.63|46.87|46.57|46.93|46.63|46.87|46.57|3
1725723140000|2024-09-07 15:32:20|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|7
1725723160000|2024-09-07 15:32:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725723180000|2024-09-07 15:33:00|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|4
1725723190000|2024-09-07 15:33:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1725723200000|2024-09-07 15:33:20|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|11
1725723210000|2024-09-07 15:33:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1725723220000|2024-09-07 15:33:40|46.96|46.66|46.96|46.66|46.98|46.68|46.96|46.66|6
1725723230000|2024-09-07 15:33:50|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|9
1725723240000|2024-09-07 15:34:00|46.96|46.66|46.94|46.64|46.96|46.66|46.93|46.63|5
1725723250000|2024-09-07 15:34:10|46.93|46.63|46.89|46.59|46.96|46.66|46.89|46.59|8
1725723260000|2024-09-07 15:34:20|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|15
1725723270000|2024-09-07 15:34:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725723280000|2024-09-07 15:34:40|46.9|46.6|46.93|46.63|46.95|46.65|46.89|46.59|7
1725723290000|2024-09-07 15:34:50|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1725723300000|2024-09-07 15:35:00|46.93|46.63|46.96|46.66|46.97|46.67|46.92|46.62|9
1725723310000|2024-09-07 15:35:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725723320000|2024-09-07 15:35:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725723330000|2024-09-07 15:35:30|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|2
1725723340000|2024-09-07 15:35:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725723360000|2024-09-07 15:36:00|46.95|46.65|46.9|46.6|46.96|46.66|46.9|46.6|6
1725723370000|2024-09-07 15:36:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725723390000|2024-09-07 15:36:30|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|4
1725723400000|2024-09-07 15:36:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1725723420000|2024-09-07 15:37:00|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725723440000|2024-09-07 15:37:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725723450000|2024-09-07 15:37:30|46.9|46.6|46.9|46.6|46.92|46.62|46.9|46.6|5
1725723460000|2024-09-07 15:37:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725723470000|2024-09-07 15:37:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725723480000|2024-09-07 15:38:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725723490000|2024-09-07 15:38:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725723500000|2024-09-07 15:38:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725723530000|2024-09-07 15:38:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725723540000|2024-09-07 15:39:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725723550000|2024-09-07 15:39:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1725723560000|2024-09-07 15:39:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725723570000|2024-09-07 15:39:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725723590000|2024-09-07 15:39:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725723600000|2024-09-07 15:40:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|9
1725723610000|2024-09-07 15:40:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725723620000|2024-09-07 15:40:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725723640000|2024-09-07 15:40:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725723660000|2024-09-07 15:41:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725723670000|2024-09-07 15:41:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725723680000|2024-09-07 15:41:20|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|6
1725723690000|2024-09-07 15:41:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725723710000|2024-09-07 15:41:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725723730000|2024-09-07 15:42:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725723740000|2024-09-07 15:42:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725723750000|2024-09-07 15:42:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725723760000|2024-09-07 15:42:40|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|3
1725723770000|2024-09-07 15:42:50|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|6
1725723780000|2024-09-07 15:43:00|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1725723790000|2024-09-07 15:43:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725723800000|2024-09-07 15:43:20|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|4
1725723840000|2024-09-07 15:44:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1725723920000|2024-09-07 15:45:20|46.86|46.56|46.83|46.53|46.89|46.59|46.83|46.53|6
1725723930000|2024-09-07 15:45:30|46.82|46.52|46.88|46.58|46.88|46.58|46.82|46.52|2
1725723940000|2024-09-07 15:45:40|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|9
1725723950000|2024-09-07 15:45:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725723960000|2024-09-07 15:46:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|6
1725723970000|2024-09-07 15:46:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725723980000|2024-09-07 15:46:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725724000000|2024-09-07 15:46:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1725724010000|2024-09-07 15:46:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|7
1725724020000|2024-09-07 15:47:00|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|5
1725724030000|2024-09-07 15:47:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725724060000|2024-09-07 15:47:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1725724110000|2024-09-07 15:48:30|46.81|46.51|46.85|46.55|46.87|46.57|46.81|46.51|6
1725724120000|2024-09-07 15:48:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725724130000|2024-09-07 15:48:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1725724140000|2024-09-07 15:49:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725724150000|2024-09-07 15:49:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725724160000|2024-09-07 15:49:20|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725724180000|2024-09-07 15:49:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725724190000|2024-09-07 15:49:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725724200000|2024-09-07 15:50:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725724220000|2024-09-07 15:50:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725724230000|2024-09-07 15:50:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725724280000|2024-09-07 15:51:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725724290000|2024-09-07 15:51:30|46.82|46.52|46.84|46.54|46.84|46.54|46.81|46.51|9
1725724300000|2024-09-07 15:51:40|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|4
1725724310000|2024-09-07 15:51:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725724320000|2024-09-07 15:52:00|46.86|46.56|46.86|46.56|46.86|46.56|46.83|46.53|10
1725724330000|2024-09-07 15:52:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1725724360000|2024-09-07 15:52:40|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|7
1725724370000|2024-09-07 15:52:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725724380000|2024-09-07 15:53:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|7
1725724390000|2024-09-07 15:53:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725724420000|2024-09-07 15:53:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725724440000|2024-09-07 15:54:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725724450000|2024-09-07 15:54:10|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1725724460000|2024-09-07 15:54:20|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1725724470000|2024-09-07 15:54:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725724480000|2024-09-07 15:54:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1725724500000|2024-09-07 15:55:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|2
1725724510000|2024-09-07 15:55:10|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1725724520000|2024-09-07 15:55:20|46.84|46.54|46.88|46.58|46.89|46.59|46.84|46.54|5
1725724560000|2024-09-07 15:56:00|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|7
1725724580000|2024-09-07 15:56:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1725724600000|2024-09-07 15:56:40|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1725724610000|2024-09-07 15:56:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725724620000|2024-09-07 15:57:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|10
1725724630000|2024-09-07 15:57:10|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|9
1725724650000|2024-09-07 15:57:30|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|2
1725724660000|2024-09-07 15:57:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725724670000|2024-09-07 15:57:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725724680000|2024-09-07 15:58:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725724700000|2024-09-07 15:58:20|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|2
1725724710000|2024-09-07 15:58:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1725724720000|2024-09-07 15:58:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725724740000|2024-09-07 15:59:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725724750000|2024-09-07 15:59:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|12
1725724760000|2024-09-07 15:59:20|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|4
1725724770000|2024-09-07 15:59:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725724780000|2024-09-07 15:59:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725724790000|2024-09-07 15:59:50|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1725724800000|2024-09-07 16:00:00|46.79|46.49|46.8|46.5|46.81|46.51|46.77|46.47|10
1725724810000|2024-09-07 16:00:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|8
1725724820000|2024-09-07 16:00:20|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|4
1725724830000|2024-09-07 16:00:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725724840000|2024-09-07 16:00:40|46.82|46.52|46.86|46.56|46.86|46.56|46.82|46.52|6
1725724850000|2024-09-07 16:00:50|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|3
1725724860000|2024-09-07 16:01:00|46.86|46.56|46.87|46.57|46.88|46.58|46.85|46.55|6
1725724870000|2024-09-07 16:01:10|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|6
1725724880000|2024-09-07 16:01:20|46.86|46.56|46.87|46.57|46.88|46.58|46.82|46.52|6
1725724890000|2024-09-07 16:01:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725724900000|2024-09-07 16:01:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725724920000|2024-09-07 16:02:00|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|4
1725724930000|2024-09-07 16:02:10|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|8
1725724940000|2024-09-07 16:02:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1725724950000|2024-09-07 16:02:30|46.82|46.52|46.83|46.53|46.85|46.55|46.82|46.52|8
1725724970000|2024-09-07 16:02:50|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725724980000|2024-09-07 16:03:00|46.85|46.55|46.84|46.54|46.87|46.57|46.84|46.54|9
1725724990000|2024-09-07 16:03:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725725000000|2024-09-07 16:03:20|46.85|46.55|46.87|46.57|46.88|46.58|46.85|46.55|7
1725725010000|2024-09-07 16:03:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725725030000|2024-09-07 16:03:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725725040000|2024-09-07 16:04:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725725050000|2024-09-07 16:04:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1725725070000|2024-09-07 16:04:30|46.8|46.5|46.84|46.54|46.84|46.54|46.79|46.49|3
1725725080000|2024-09-07 16:04:40|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|13
1725725090000|2024-09-07 16:04:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725725110000|2024-09-07 16:05:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725725140000|2024-09-07 16:05:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725725150000|2024-09-07 16:05:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725725160000|2024-09-07 16:06:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725725170000|2024-09-07 16:06:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725725180000|2024-09-07 16:06:20|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1725725190000|2024-09-07 16:06:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|8
1725725210000|2024-09-07 16:06:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|6
1725725220000|2024-09-07 16:07:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|3
1725725230000|2024-09-07 16:07:10|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|8
1725725240000|2024-09-07 16:07:20|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725725250000|2024-09-07 16:07:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725725260000|2024-09-07 16:07:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725725270000|2024-09-07 16:07:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725725280000|2024-09-07 16:08:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725725310000|2024-09-07 16:08:30|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1725725320000|2024-09-07 16:08:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725725340000|2024-09-07 16:09:00|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|6
1725725350000|2024-09-07 16:09:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725725370000|2024-09-07 16:09:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725725400000|2024-09-07 16:10:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1725725410000|2024-09-07 16:10:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725725430000|2024-09-07 16:10:30|46.83|46.53|46.81|46.51|46.83|46.53|46.8|46.5|4
1725725440000|2024-09-07 16:10:40|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|5
1725725460000|2024-09-07 16:11:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725725470000|2024-09-07 16:11:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725725480000|2024-09-07 16:11:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725725490000|2024-09-07 16:11:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725725500000|2024-09-07 16:11:40|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|13
1725725520000|2024-09-07 16:12:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725725530000|2024-09-07 16:12:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725725540000|2024-09-07 16:12:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725725560000|2024-09-07 16:12:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725725570000|2024-09-07 16:12:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725725580000|2024-09-07 16:13:00|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|5
1725725590000|2024-09-07 16:13:10|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1725725600000|2024-09-07 16:13:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725725610000|2024-09-07 16:13:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725725620000|2024-09-07 16:13:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725725630000|2024-09-07 16:13:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725725640000|2024-09-07 16:14:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725725660000|2024-09-07 16:14:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725725690000|2024-09-07 16:14:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725725700000|2024-09-07 16:15:00|46.81|46.51|46.8|46.5|46.82|46.52|46.76|46.46|12
1725725710000|2024-09-07 16:15:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1725725720000|2024-09-07 16:15:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725725730000|2024-09-07 16:15:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725725740000|2024-09-07 16:15:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1725725750000|2024-09-07 16:15:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725725760000|2024-09-07 16:16:00|46.8|46.5|46.79|46.49|46.8|46.5|46.77|46.47|11
1725725770000|2024-09-07 16:16:10|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|8
1725725780000|2024-09-07 16:16:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725725800000|2024-09-07 16:16:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725725820000|2024-09-07 16:17:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1725725830000|2024-09-07 16:17:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725725840000|2024-09-07 16:17:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725725870000|2024-09-07 16:17:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725725880000|2024-09-07 16:18:00|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|8
1725725890000|2024-09-07 16:18:10|46.75|46.45|46.8|46.5|46.8|46.5|46.75|46.45|3
1725725900000|2024-09-07 16:18:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725725910000|2024-09-07 16:18:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725725930000|2024-09-07 16:18:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725725940000|2024-09-07 16:19:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|9
1725725950000|2024-09-07 16:19:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725725960000|2024-09-07 16:19:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725725970000|2024-09-07 16:19:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725725980000|2024-09-07 16:19:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725725990000|2024-09-07 16:19:50|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|5
1725726000000|2024-09-07 16:20:00|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|7
1725726010000|2024-09-07 16:20:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725726020000|2024-09-07 16:20:20|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|4
1725726040000|2024-09-07 16:20:40|46.83|46.53|46.83|46.53|46.85|46.55|46.81|46.51|10
1725726050000|2024-09-07 16:20:50|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|6
1725726060000|2024-09-07 16:21:00|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|5
1725726070000|2024-09-07 16:21:10|46.88|46.58|46.87|46.57|46.88|46.58|46.82|46.52|5
1725726080000|2024-09-07 16:21:20|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|12
1725726090000|2024-09-07 16:21:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|6
1725726100000|2024-09-07 16:21:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725726110000|2024-09-07 16:21:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|4
1725726120000|2024-09-07 16:22:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|6
1725726150000|2024-09-07 16:22:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725726170000|2024-09-07 16:22:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725726180000|2024-09-07 16:23:00|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|7
1725726190000|2024-09-07 16:23:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725726200000|2024-09-07 16:23:20|46.85|46.55|46.85|46.55|46.85|46.55|46.83|46.53|3
1725726210000|2024-09-07 16:23:30|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1725726250000|2024-09-07 16:24:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725726260000|2024-09-07 16:24:20|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|6
1725726270000|2024-09-07 16:24:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725726290000|2024-09-07 16:24:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725726300000|2024-09-07 16:25:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725726310000|2024-09-07 16:25:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725726330000|2024-09-07 16:25:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725726340000|2024-09-07 16:25:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1725726350000|2024-09-07 16:25:50|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|4
1725726360000|2024-09-07 16:26:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725726370000|2024-09-07 16:26:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725726390000|2024-09-07 16:26:30|46.77|46.47|46.82|46.52|46.82|46.52|46.77|46.47|7
1725726400000|2024-09-07 16:26:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725726410000|2024-09-07 16:26:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725726420000|2024-09-07 16:27:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|8
1725726430000|2024-09-07 16:27:10|46.84|46.54|46.81|46.51|46.84|46.54|46.8|46.5|10
1725726440000|2024-09-07 16:27:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725726450000|2024-09-07 16:27:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725726490000|2024-09-07 16:28:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725726500000|2024-09-07 16:28:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725726520000|2024-09-07 16:28:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725726530000|2024-09-07 16:28:50|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725726540000|2024-09-07 16:29:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725726550000|2024-09-07 16:29:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725726570000|2024-09-07 16:29:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725726600000|2024-09-07 16:30:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1725726610000|2024-09-07 16:30:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725726650000|2024-09-07 16:30:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725726660000|2024-09-07 16:31:00|46.77|46.47|46.82|46.52|46.82|46.52|46.77|46.47|7
1725726670000|2024-09-07 16:31:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725726680000|2024-09-07 16:31:20|46.82|46.52|46.83|46.53|46.84|46.54|46.82|46.52|8
1725726690000|2024-09-07 16:31:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725726720000|2024-09-07 16:32:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1725726740000|2024-09-07 16:32:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725726750000|2024-09-07 16:32:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1725726770000|2024-09-07 16:32:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1725726780000|2024-09-07 16:33:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725726790000|2024-09-07 16:33:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|4
1725726800000|2024-09-07 16:33:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|6
1725726810000|2024-09-07 16:33:30|46.81|46.51|46.82|46.52|46.82|46.52|46.77|46.47|5
1725726820000|2024-09-07 16:33:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725726830000|2024-09-07 16:33:50|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1725726850000|2024-09-07 16:34:10|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|10
1725726860000|2024-09-07 16:34:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725726880000|2024-09-07 16:34:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725726900000|2024-09-07 16:35:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725726910000|2024-09-07 16:35:10|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1725726920000|2024-09-07 16:35:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725726930000|2024-09-07 16:35:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725726940000|2024-09-07 16:35:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725726960000|2024-09-07 16:36:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725726980000|2024-09-07 16:36:20|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1725726990000|2024-09-07 16:36:30|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|2
1725727000000|2024-09-07 16:36:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725727010000|2024-09-07 16:36:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725727020000|2024-09-07 16:37:00|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|4
1725727030000|2024-09-07 16:37:10|46.76|46.46|46.76|46.46|46.78|46.48|46.75|46.45|9
1725727040000|2024-09-07 16:37:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1725727050000|2024-09-07 16:37:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725727080000|2024-09-07 16:38:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725727090000|2024-09-07 16:38:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725727100000|2024-09-07 16:38:20|46.72|46.42|46.7|46.4|46.72|46.42|46.68|46.38|14
1725727110000|2024-09-07 16:38:30|46.69|46.39|46.64|46.34|46.7|46.4|46.64|46.34|11
1725727120000|2024-09-07 16:38:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725727130000|2024-09-07 16:38:50|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|7
1725727140000|2024-09-07 16:39:00|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|8
1725727150000|2024-09-07 16:39:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725727160000|2024-09-07 16:39:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725727170000|2024-09-07 16:39:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|7
1725727180000|2024-09-07 16:39:40|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|7
1725727190000|2024-09-07 16:39:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725727200000|2024-09-07 16:40:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|8
1725727210000|2024-09-07 16:40:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725727220000|2024-09-07 16:40:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725727230000|2024-09-07 16:40:30|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|6
1725727240000|2024-09-07 16:40:40|46.73|46.43|46.74|46.44|46.74|46.44|46.7|46.4|4
1725727250000|2024-09-07 16:40:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1725727260000|2024-09-07 16:41:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|8
1725727270000|2024-09-07 16:41:10|46.74|46.44|46.78|46.48|46.79|46.49|46.74|46.44|20
1725727280000|2024-09-07 16:41:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725727290000|2024-09-07 16:41:30|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|5
1725727300000|2024-09-07 16:41:40|46.76|46.46|46.74|46.44|46.76|46.46|46.73|46.43|7
1725727310000|2024-09-07 16:41:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725727320000|2024-09-07 16:42:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725727330000|2024-09-07 16:42:10|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|5
1725727340000|2024-09-07 16:42:20|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|5
1725727350000|2024-09-07 16:42:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1725727360000|2024-09-07 16:42:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|7
1725727380000|2024-09-07 16:43:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725727390000|2024-09-07 16:43:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725727400000|2024-09-07 16:43:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725727420000|2024-09-07 16:43:40|46.73|46.43|46.7|46.4|46.74|46.44|46.7|46.4|5
1725727430000|2024-09-07 16:43:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1725727450000|2024-09-07 16:44:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725727460000|2024-09-07 16:44:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|5
1725727470000|2024-09-07 16:44:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725727480000|2024-09-07 16:44:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725727490000|2024-09-07 16:44:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725727500000|2024-09-07 16:45:00|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|8
1725727510000|2024-09-07 16:45:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725727520000|2024-09-07 16:45:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725727530000|2024-09-07 16:45:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725727540000|2024-09-07 16:45:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725727550000|2024-09-07 16:45:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1725727560000|2024-09-07 16:46:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1725727570000|2024-09-07 16:46:10|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|5
1725727590000|2024-09-07 16:46:30|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|7
1725727600000|2024-09-07 16:46:40|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|5
1725727610000|2024-09-07 16:46:50|46.75|46.45|46.81|46.51|46.81|46.51|46.75|46.45|6
1725727620000|2024-09-07 16:47:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725727630000|2024-09-07 16:47:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725727640000|2024-09-07 16:47:20|46.78|46.48|46.75|46.45|46.79|46.49|46.75|46.45|9
1725727650000|2024-09-07 16:47:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725727660000|2024-09-07 16:47:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|12
1725727670000|2024-09-07 16:47:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725727680000|2024-09-07 16:48:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1725727690000|2024-09-07 16:48:10|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|6
1725727700000|2024-09-07 16:48:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725727740000|2024-09-07 16:49:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725727750000|2024-09-07 16:49:10|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|4
1725727760000|2024-09-07 16:49:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|9
1725727770000|2024-09-07 16:49:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725727780000|2024-09-07 16:49:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725727790000|2024-09-07 16:49:50|46.72|46.42|46.68|46.38|46.73|46.43|46.68|46.38|4
1725727800000|2024-09-07 16:50:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725727810000|2024-09-07 16:50:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1725727830000|2024-09-07 16:50:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725727840000|2024-09-07 16:50:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725727850000|2024-09-07 16:50:50|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|5
1725727860000|2024-09-07 16:51:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725727870000|2024-09-07 16:51:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725727880000|2024-09-07 16:51:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725727890000|2024-09-07 16:51:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725727900000|2024-09-07 16:51:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725727910000|2024-09-07 16:51:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725727920000|2024-09-07 16:52:00|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|2
1725727930000|2024-09-07 16:52:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725727940000|2024-09-07 16:52:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725727970000|2024-09-07 16:52:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725727980000|2024-09-07 16:53:00|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|10
1725727990000|2024-09-07 16:53:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725728000000|2024-09-07 16:53:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|8
1725728010000|2024-09-07 16:53:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725728020000|2024-09-07 16:53:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725728030000|2024-09-07 16:53:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725728060000|2024-09-07 16:54:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725728070000|2024-09-07 16:54:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725728100000|2024-09-07 16:55:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725728120000|2024-09-07 16:55:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1725728130000|2024-09-07 16:55:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725728150000|2024-09-07 16:55:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725728160000|2024-09-07 16:56:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725728170000|2024-09-07 16:56:10|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|3
1725728180000|2024-09-07 16:56:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725728190000|2024-09-07 16:56:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725728200000|2024-09-07 16:56:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725728210000|2024-09-07 16:56:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725728220000|2024-09-07 16:57:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725728230000|2024-09-07 16:57:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725728240000|2024-09-07 16:57:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725728250000|2024-09-07 16:57:30|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|6
1725728260000|2024-09-07 16:57:40|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|6
1725728270000|2024-09-07 16:57:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725728280000|2024-09-07 16:58:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725728290000|2024-09-07 16:58:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|7
1725728300000|2024-09-07 16:58:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725728310000|2024-09-07 16:58:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725728320000|2024-09-07 16:58:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1725728330000|2024-09-07 16:58:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725728350000|2024-09-07 16:59:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1725728360000|2024-09-07 16:59:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1725728370000|2024-09-07 16:59:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725728380000|2024-09-07 16:59:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725728390000|2024-09-07 16:59:50|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|6
1725728400000|2024-09-07 17:00:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725728410000|2024-09-07 17:00:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725728420000|2024-09-07 17:00:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725728430000|2024-09-07 17:00:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1725728440000|2024-09-07 17:00:40|46.68|46.38|46.69|46.39|46.69|46.39|46.64|46.34|10
1725728450000|2024-09-07 17:00:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725728460000|2024-09-07 17:01:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|5
1725728470000|2024-09-07 17:01:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725728480000|2024-09-07 17:01:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725728490000|2024-09-07 17:01:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725728500000|2024-09-07 17:01:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725728510000|2024-09-07 17:01:50|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|5
1725728520000|2024-09-07 17:02:00|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|5
1725728530000|2024-09-07 17:02:10|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|3
1725728540000|2024-09-07 17:02:20|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1725728550000|2024-09-07 17:02:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725728560000|2024-09-07 17:02:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1725728570000|2024-09-07 17:02:50|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|8
1725728580000|2024-09-07 17:03:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725728590000|2024-09-07 17:03:10|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725728600000|2024-09-07 17:03:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725728610000|2024-09-07 17:03:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725728620000|2024-09-07 17:03:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725728630000|2024-09-07 17:03:50|46.72|46.42|46.73|46.43|46.73|46.43|46.68|46.38|3
1725728640000|2024-09-07 17:04:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725728650000|2024-09-07 17:04:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1725728660000|2024-09-07 17:04:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725728670000|2024-09-07 17:04:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725728680000|2024-09-07 17:04:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725728690000|2024-09-07 17:04:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725728700000|2024-09-07 17:05:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|2
1725728710000|2024-09-07 17:05:10|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|6
1725728730000|2024-09-07 17:05:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725728740000|2024-09-07 17:05:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1725728760000|2024-09-07 17:06:00|46.72|46.42|46.72|46.42|46.74|46.44|46.72|46.42|9
1725728770000|2024-09-07 17:06:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|14
1725728780000|2024-09-07 17:06:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1725728790000|2024-09-07 17:06:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1725728800000|2024-09-07 17:06:40|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1725728810000|2024-09-07 17:06:50|46.75|46.45|46.75|46.45|46.76|46.46|46.72|46.42|5
1725728820000|2024-09-07 17:07:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|7
1725728830000|2024-09-07 17:07:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725728840000|2024-09-07 17:07:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725728860000|2024-09-07 17:07:40|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1725728870000|2024-09-07 17:07:50|46.73|46.43|46.73|46.43|46.75|46.45|46.73|46.43|5
1725728900000|2024-09-07 17:08:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725728910000|2024-09-07 17:08:30|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|12
1725728950000|2024-09-07 17:09:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725728960000|2024-09-07 17:09:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725728980000|2024-09-07 17:09:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1725728990000|2024-09-07 17:09:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725729000000|2024-09-07 17:10:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725729010000|2024-09-07 17:10:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725729020000|2024-09-07 17:10:20|46.68|46.38|46.72|46.42|46.72|46.42|46.67|46.37|4
1725729030000|2024-09-07 17:10:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725729050000|2024-09-07 17:10:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725729060000|2024-09-07 17:11:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725729070000|2024-09-07 17:11:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|6
1725729080000|2024-09-07 17:11:20|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|5
1725729090000|2024-09-07 17:11:30|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|11
1725729100000|2024-09-07 17:11:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725729120000|2024-09-07 17:12:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1725729130000|2024-09-07 17:12:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|7
1725729140000|2024-09-07 17:12:20|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|4
1725729150000|2024-09-07 17:12:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1725729160000|2024-09-07 17:12:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1725729180000|2024-09-07 17:13:00|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|6
1725729200000|2024-09-07 17:13:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725729210000|2024-09-07 17:13:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725729220000|2024-09-07 17:13:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725729230000|2024-09-07 17:13:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725729240000|2024-09-07 17:14:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725729250000|2024-09-07 17:14:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725729260000|2024-09-07 17:14:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725729270000|2024-09-07 17:14:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1725729290000|2024-09-07 17:14:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725729300000|2024-09-07 17:15:00|46.67|46.37|46.73|46.43|46.73|46.43|46.67|46.37|5
1725729310000|2024-09-07 17:15:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|7
1725729330000|2024-09-07 17:15:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|9
1725729340000|2024-09-07 17:15:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725729350000|2024-09-07 17:15:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725729370000|2024-09-07 17:16:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725729380000|2024-09-07 17:16:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|11
1725729390000|2024-09-07 17:16:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725729410000|2024-09-07 17:16:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725729420000|2024-09-07 17:17:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725729430000|2024-09-07 17:17:10|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|5
1725729440000|2024-09-07 17:17:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725729450000|2024-09-07 17:17:30|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725729470000|2024-09-07 17:17:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725729480000|2024-09-07 17:18:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725729490000|2024-09-07 17:18:10|46.64|46.34|46.6|46.3|46.65|46.35|46.6|46.3|4
1725729500000|2024-09-07 17:18:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725729510000|2024-09-07 17:18:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725729520000|2024-09-07 17:18:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725729530000|2024-09-07 17:18:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725729540000|2024-09-07 17:19:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725729550000|2024-09-07 17:19:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|6
1725729560000|2024-09-07 17:19:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725729580000|2024-09-07 17:19:40|46.65|46.35|46.65|46.35|46.67|46.37|46.65|46.35|5
1725729590000|2024-09-07 17:19:50|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1725729600000|2024-09-07 17:20:00|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|6
1725729610000|2024-09-07 17:20:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725729620000|2024-09-07 17:20:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|7
1725729630000|2024-09-07 17:20:30|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1725729640000|2024-09-07 17:20:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1725729650000|2024-09-07 17:20:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725729660000|2024-09-07 17:21:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|9
1725729670000|2024-09-07 17:21:10|46.69|46.39|46.65|46.35|46.69|46.39|46.64|46.34|10
1725729680000|2024-09-07 17:21:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|4
1725729690000|2024-09-07 17:21:30|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|2
1725729700000|2024-09-07 17:21:40|46.63|46.33|46.63|46.33|46.65|46.35|46.63|46.33|3
1725729720000|2024-09-07 17:22:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725729740000|2024-09-07 17:22:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725729750000|2024-09-07 17:22:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725729770000|2024-09-07 17:22:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725729780000|2024-09-07 17:23:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725729790000|2024-09-07 17:23:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725729810000|2024-09-07 17:23:30|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1725729820000|2024-09-07 17:23:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725729840000|2024-09-07 17:24:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725729850000|2024-09-07 17:24:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725729860000|2024-09-07 17:24:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725729870000|2024-09-07 17:24:30|46.63|46.33|46.64|46.34|46.64|46.34|46.59|46.29|4
1725729890000|2024-09-07 17:24:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725729900000|2024-09-07 17:25:00|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725729920000|2024-09-07 17:25:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|6
1725729960000|2024-09-07 17:26:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|12
1725729970000|2024-09-07 17:26:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1725729980000|2024-09-07 17:26:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725730000000|2024-09-07 17:26:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725730010000|2024-09-07 17:26:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725730020000|2024-09-07 17:27:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1725730030000|2024-09-07 17:27:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|10
1725730050000|2024-09-07 17:27:30|46.64|46.34|46.59|46.29|46.64|46.34|46.59|46.29|2
1725730060000|2024-09-07 17:27:40|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1725730070000|2024-09-07 17:27:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725730080000|2024-09-07 17:28:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1725730090000|2024-09-07 17:28:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|8
1725730120000|2024-09-07 17:28:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725730130000|2024-09-07 17:28:50|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|7
1725730140000|2024-09-07 17:29:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725730150000|2024-09-07 17:29:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|11
1725730160000|2024-09-07 17:29:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725730170000|2024-09-07 17:29:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725730180000|2024-09-07 17:29:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725730200000|2024-09-07 17:30:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725730210000|2024-09-07 17:30:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725730220000|2024-09-07 17:30:20|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|10
1725730230000|2024-09-07 17:30:30|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|5
1725730240000|2024-09-07 17:30:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725730260000|2024-09-07 17:31:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725730270000|2024-09-07 17:31:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725730290000|2024-09-07 17:31:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725730320000|2024-09-07 17:32:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725730330000|2024-09-07 17:32:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725730360000|2024-09-07 17:32:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725730380000|2024-09-07 17:33:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725730400000|2024-09-07 17:33:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725730410000|2024-09-07 17:33:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725730420000|2024-09-07 17:33:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725730440000|2024-09-07 17:34:00|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|4
1725730450000|2024-09-07 17:34:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725730480000|2024-09-07 17:34:40|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725730510000|2024-09-07 17:35:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725730520000|2024-09-07 17:35:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725730540000|2024-09-07 17:35:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725730550000|2024-09-07 17:35:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725730560000|2024-09-07 17:36:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725730570000|2024-09-07 17:36:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725730580000|2024-09-07 17:36:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725730590000|2024-09-07 17:36:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725730600000|2024-09-07 17:36:40|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|4
1725730610000|2024-09-07 17:36:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725730620000|2024-09-07 17:37:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725730630000|2024-09-07 17:37:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725730640000|2024-09-07 17:37:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725730690000|2024-09-07 17:38:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725730740000|2024-09-07 17:39:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725730760000|2024-09-07 17:39:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725730770000|2024-09-07 17:39:30|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1725730790000|2024-09-07 17:39:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725730800000|2024-09-07 17:40:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1725730810000|2024-09-07 17:40:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725730820000|2024-09-07 17:40:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|8
1725730850000|2024-09-07 17:40:50|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1725730860000|2024-09-07 17:41:00|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1725730880000|2024-09-07 17:41:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725730910000|2024-09-07 17:41:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725730920000|2024-09-07 17:42:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725730940000|2024-09-07 17:42:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725730970000|2024-09-07 17:42:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725730980000|2024-09-07 17:43:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725730990000|2024-09-07 17:43:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725731020000|2024-09-07 17:43:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725731030000|2024-09-07 17:43:50|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|2
1725731040000|2024-09-07 17:44:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725731050000|2024-09-07 17:44:10|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1725731090000|2024-09-07 17:44:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725731100000|2024-09-07 17:45:00|46.59|46.29|46.59|46.29|46.61|46.31|46.59|46.29|12
1725731110000|2024-09-07 17:45:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725731150000|2024-09-07 17:45:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|7
1725731160000|2024-09-07 17:46:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725731170000|2024-09-07 17:46:10|46.58|46.28|46.55|46.25|46.58|46.28|46.54|46.24|14
1725731180000|2024-09-07 17:46:20|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|5
1725731190000|2024-09-07 17:46:30|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|5
1725731200000|2024-09-07 17:46:40|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1725731210000|2024-09-07 17:46:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725731230000|2024-09-07 17:47:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725731240000|2024-09-07 17:47:20|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1725731260000|2024-09-07 17:47:40|46.57|46.27|46.62|46.32|46.62|46.32|46.57|46.27|2
1725731270000|2024-09-07 17:47:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725731300000|2024-09-07 17:48:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725731310000|2024-09-07 17:48:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725731320000|2024-09-07 17:48:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|9
1725731330000|2024-09-07 17:48:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725731340000|2024-09-07 17:49:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725731350000|2024-09-07 17:49:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725731380000|2024-09-07 17:49:40|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|4
1725731400000|2024-09-07 17:50:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725731410000|2024-09-07 17:50:10|46.58|46.28|46.61|46.31|46.62|46.32|46.57|46.27|4
1725731430000|2024-09-07 17:50:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725731440000|2024-09-07 17:50:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725731450000|2024-09-07 17:50:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725731460000|2024-09-07 17:51:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725731470000|2024-09-07 17:51:10|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|4
1725731480000|2024-09-07 17:51:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725731500000|2024-09-07 17:51:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725731510000|2024-09-07 17:51:50|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|6
1725731520000|2024-09-07 17:52:00|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|9
1725731530000|2024-09-07 17:52:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725731550000|2024-09-07 17:52:30|46.56|46.26|46.48|46.18|46.56|46.26|46.48|46.18|14
1725731560000|2024-09-07 17:52:40|46.49|46.19|46.44|46.14|46.49|46.19|46.42|46.12|17
1725731570000|2024-09-07 17:52:50|46.45|46.15|46.45|46.15|46.49|46.19|46.45|46.15|12
1725731580000|2024-09-07 17:53:00|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|9
1725731590000|2024-09-07 17:53:10|46.46|46.16|46.44|46.14|46.47|46.17|46.44|46.14|13
1725731600000|2024-09-07 17:53:20|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|9
1725731610000|2024-09-07 17:53:30|46.42|46.12|46.42|46.12|46.44|46.14|46.41|46.11|15
1725731620000|2024-09-07 17:53:40|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|9
1725731630000|2024-09-07 17:53:50|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|7
1725731640000|2024-09-07 17:54:00|46.44|46.14|46.5|46.2|46.5|46.2|46.43|46.13|15
1725731650000|2024-09-07 17:54:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725731660000|2024-09-07 17:54:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725731670000|2024-09-07 17:54:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725731680000|2024-09-07 17:54:40|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|7
1725731690000|2024-09-07 17:54:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725731700000|2024-09-07 17:55:00|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1725731710000|2024-09-07 17:55:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725731720000|2024-09-07 17:55:20|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|13
1725731730000|2024-09-07 17:55:30|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1725731740000|2024-09-07 17:55:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725731750000|2024-09-07 17:55:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725731760000|2024-09-07 17:56:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725731770000|2024-09-07 17:56:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725731780000|2024-09-07 17:56:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725731800000|2024-09-07 17:56:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725731810000|2024-09-07 17:56:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725731830000|2024-09-07 17:57:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725731850000|2024-09-07 17:57:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725731860000|2024-09-07 17:57:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725731870000|2024-09-07 17:57:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725731880000|2024-09-07 17:58:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1725731910000|2024-09-07 17:58:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725731920000|2024-09-07 17:58:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725731930000|2024-09-07 17:58:50|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|8
1725731940000|2024-09-07 17:59:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725731950000|2024-09-07 17:59:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725731960000|2024-09-07 17:59:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725731970000|2024-09-07 17:59:30|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|10
1725731980000|2024-09-07 17:59:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1725732000000|2024-09-07 18:00:00|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|10
1725732010000|2024-09-07 18:00:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725732030000|2024-09-07 18:00:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725732040000|2024-09-07 18:00:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725732050000|2024-09-07 18:00:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725732070000|2024-09-07 18:01:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725732080000|2024-09-07 18:01:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725732090000|2024-09-07 18:01:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725732100000|2024-09-07 18:01:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725732110000|2024-09-07 18:01:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725732120000|2024-09-07 18:02:00|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725732130000|2024-09-07 18:02:10|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1725732140000|2024-09-07 18:02:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725732150000|2024-09-07 18:02:30|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1725732160000|2024-09-07 18:02:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725732170000|2024-09-07 18:02:50|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|3
1725732190000|2024-09-07 18:03:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725732200000|2024-09-07 18:03:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1725732220000|2024-09-07 18:03:40|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|4
1725732250000|2024-09-07 18:04:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725732260000|2024-09-07 18:04:20|46.57|46.27|46.58|46.28|46.59|46.29|46.56|46.26|10
1725732270000|2024-09-07 18:04:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725732300000|2024-09-07 18:05:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725732310000|2024-09-07 18:05:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725732320000|2024-09-07 18:05:20|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|4
1725732330000|2024-09-07 18:05:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|6
1725732340000|2024-09-07 18:05:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725732350000|2024-09-07 18:05:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725732380000|2024-09-07 18:06:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725732440000|2024-09-07 18:07:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1725732450000|2024-09-07 18:07:30|46.63|46.33|46.59|46.29|46.63|46.33|46.59|46.29|6
1725732470000|2024-09-07 18:07:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725732480000|2024-09-07 18:08:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725732490000|2024-09-07 18:08:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|5
1725732500000|2024-09-07 18:08:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725732520000|2024-09-07 18:08:40|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1725732530000|2024-09-07 18:08:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|8
1725732540000|2024-09-07 18:09:00|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|10
1725732550000|2024-09-07 18:09:10|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|12
1725732560000|2024-09-07 18:09:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725732580000|2024-09-07 18:09:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725732590000|2024-09-07 18:09:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|10
1725732600000|2024-09-07 18:10:00|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|6
1725732610000|2024-09-07 18:10:10|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|5
1725732620000|2024-09-07 18:10:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725732630000|2024-09-07 18:10:30|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|9
1725732640000|2024-09-07 18:10:40|46.72|46.42|46.72|46.42|46.72|46.42|46.7|46.4|8
1725732650000|2024-09-07 18:10:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725732660000|2024-09-07 18:11:00|46.7|46.4|46.63|46.33|46.71|46.41|46.63|46.33|5
1725732670000|2024-09-07 18:11:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|6
1725732680000|2024-09-07 18:11:20|46.65|46.35|46.64|46.34|46.67|46.37|46.64|46.34|6
1725732690000|2024-09-07 18:11:30|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|8
1725732700000|2024-09-07 18:11:40|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|6
1725732720000|2024-09-07 18:12:00|46.64|46.34|46.64|46.34|46.64|46.34|46.62|46.32|5
1725732730000|2024-09-07 18:12:10|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|8
1725732740000|2024-09-07 18:12:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725732750000|2024-09-07 18:12:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725732760000|2024-09-07 18:12:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725732770000|2024-09-07 18:12:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1725732780000|2024-09-07 18:13:00|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|7
1725732790000|2024-09-07 18:13:10|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|5
1725732800000|2024-09-07 18:13:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725732810000|2024-09-07 18:13:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725732820000|2024-09-07 18:13:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725732830000|2024-09-07 18:13:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725732840000|2024-09-07 18:14:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|11
1725732850000|2024-09-07 18:14:10|46.63|46.33|46.63|46.33|46.64|46.34|46.59|46.29|7
1725732860000|2024-09-07 18:14:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|11
1725732870000|2024-09-07 18:14:30|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|5
1725732880000|2024-09-07 18:14:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725732890000|2024-09-07 18:14:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725732900000|2024-09-07 18:15:00|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|5
1725732910000|2024-09-07 18:15:10|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1725732920000|2024-09-07 18:15:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1725732930000|2024-09-07 18:15:30|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|9
1725732940000|2024-09-07 18:15:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|8
1725732950000|2024-09-07 18:15:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725732960000|2024-09-07 18:16:00|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|5
1725732980000|2024-09-07 18:16:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|8
1725732990000|2024-09-07 18:16:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|7
1725733000000|2024-09-07 18:16:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725733010000|2024-09-07 18:16:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725733020000|2024-09-07 18:17:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1725733030000|2024-09-07 18:17:10|46.62|46.32|46.63|46.33|46.63|46.33|46.57|46.27|8
1725733040000|2024-09-07 18:17:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725733050000|2024-09-07 18:17:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1725733060000|2024-09-07 18:17:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725733070000|2024-09-07 18:17:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725733080000|2024-09-07 18:18:00|46.64|46.34|46.67|46.37|46.69|46.39|46.64|46.34|6
1725733090000|2024-09-07 18:18:10|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|13
1725733100000|2024-09-07 18:18:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725733110000|2024-09-07 18:18:30|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1725733120000|2024-09-07 18:18:40|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1725733130000|2024-09-07 18:18:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725733150000|2024-09-07 18:19:10|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|6
1725733160000|2024-09-07 18:19:20|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1725733180000|2024-09-07 18:19:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725733190000|2024-09-07 18:19:50|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1725733200000|2024-09-07 18:20:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1725733210000|2024-09-07 18:20:10|46.58|46.28|46.63|46.33|46.63|46.33|46.58|46.28|2
1725733280000|2024-09-07 18:21:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|11
1725733290000|2024-09-07 18:21:30|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|3
1725733300000|2024-09-07 18:21:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725733320000|2024-09-07 18:22:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1725733330000|2024-09-07 18:22:10|46.65|46.35|46.65|46.35|46.65|46.35|46.63|46.33|4
1725733350000|2024-09-07 18:22:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725733360000|2024-09-07 18:22:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1725733370000|2024-09-07 18:22:50|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|4
1725733390000|2024-09-07 18:23:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725733410000|2024-09-07 18:23:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|5
1725733420000|2024-09-07 18:23:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1725733430000|2024-09-07 18:23:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725733440000|2024-09-07 18:24:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725733460000|2024-09-07 18:24:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725733470000|2024-09-07 18:24:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1725733480000|2024-09-07 18:24:40|46.65|46.35|46.61|46.31|46.66|46.36|46.61|46.31|5
1725733490000|2024-09-07 18:24:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1725733500000|2024-09-07 18:25:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725733510000|2024-09-07 18:25:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725733520000|2024-09-07 18:25:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725733530000|2024-09-07 18:25:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725733540000|2024-09-07 18:25:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725733570000|2024-09-07 18:26:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725733580000|2024-09-07 18:26:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725733590000|2024-09-07 18:26:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1725733610000|2024-09-07 18:26:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1725733620000|2024-09-07 18:27:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725733660000|2024-09-07 18:27:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725733670000|2024-09-07 18:27:50|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|13
1725733680000|2024-09-07 18:28:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|4
1725733690000|2024-09-07 18:28:10|46.64|46.34|46.62|46.32|46.65|46.35|46.62|46.32|5
1725733730000|2024-09-07 18:28:50|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|4
1725733740000|2024-09-07 18:29:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725733760000|2024-09-07 18:29:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725733780000|2024-09-07 18:29:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725733790000|2024-09-07 18:29:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1725733800000|2024-09-07 18:30:00|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|8
1725733810000|2024-09-07 18:30:10|46.59|46.29|46.64|46.34|46.64|46.34|46.59|46.29|2
1725733820000|2024-09-07 18:30:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1725733850000|2024-09-07 18:30:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725733860000|2024-09-07 18:31:00|46.58|46.28|46.63|46.33|46.63|46.33|46.58|46.28|6
1725733870000|2024-09-07 18:31:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725733880000|2024-09-07 18:31:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725733890000|2024-09-07 18:31:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|4
1725733900000|2024-09-07 18:31:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725733910000|2024-09-07 18:31:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725733920000|2024-09-07 18:32:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1725733930000|2024-09-07 18:32:10|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1725733940000|2024-09-07 18:32:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725733950000|2024-09-07 18:32:30|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1725733960000|2024-09-07 18:32:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|9
1725733970000|2024-09-07 18:32:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725733980000|2024-09-07 18:33:00|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|7
1725733990000|2024-09-07 18:33:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1725734000000|2024-09-07 18:33:20|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|5
1725734020000|2024-09-07 18:33:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725734030000|2024-09-07 18:33:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725734050000|2024-09-07 18:34:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|3
1725734060000|2024-09-07 18:34:20|46.6|46.3|46.59|46.29|46.6|46.3|46.57|46.27|11
1725734070000|2024-09-07 18:34:30|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1725734080000|2024-09-07 18:34:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725734100000|2024-09-07 18:35:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725734110000|2024-09-07 18:35:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725734130000|2024-09-07 18:35:30|46.57|46.27|46.62|46.32|46.62|46.32|46.57|46.27|4
1725734140000|2024-09-07 18:35:40|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|2
1725734150000|2024-09-07 18:35:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725734160000|2024-09-07 18:36:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725734180000|2024-09-07 18:36:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725734190000|2024-09-07 18:36:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725734200000|2024-09-07 18:36:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1725734210000|2024-09-07 18:36:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725734230000|2024-09-07 18:37:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725734240000|2024-09-07 18:37:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|9
1725734250000|2024-09-07 18:37:30|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|4
1725734260000|2024-09-07 18:37:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725734270000|2024-09-07 18:37:50|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|2
1725734290000|2024-09-07 18:38:10|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|7
1725734300000|2024-09-07 18:38:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725734310000|2024-09-07 18:38:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725734320000|2024-09-07 18:38:40|46.58|46.28|46.62|46.32|46.63|46.33|46.58|46.28|3
1725734330000|2024-09-07 18:38:50|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|8
1725734340000|2024-09-07 18:39:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725734350000|2024-09-07 18:39:10|46.69|46.39|46.69|46.39|46.71|46.41|46.69|46.39|11
1725734360000|2024-09-07 18:39:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725734370000|2024-09-07 18:39:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725734380000|2024-09-07 18:39:40|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|12
1725734390000|2024-09-07 18:39:50|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|8
1725734400000|2024-09-07 18:40:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725734410000|2024-09-07 18:40:10|46.73|46.43|46.71|46.41|46.73|46.43|46.7|46.4|9
1725734420000|2024-09-07 18:40:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725734430000|2024-09-07 18:40:30|46.69|46.39|46.67|46.37|46.71|46.41|46.67|46.37|11
1725734440000|2024-09-07 18:40:40|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|6
1725734450000|2024-09-07 18:40:50|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|6
1725734460000|2024-09-07 18:41:00|46.67|46.37|46.66|46.36|46.69|46.39|46.65|46.35|10
1725734470000|2024-09-07 18:41:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725734480000|2024-09-07 18:41:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725734490000|2024-09-07 18:41:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1725734510000|2024-09-07 18:41:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725734520000|2024-09-07 18:42:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725734530000|2024-09-07 18:42:10|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|8
1725734540000|2024-09-07 18:42:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725734550000|2024-09-07 18:42:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725734560000|2024-09-07 18:42:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1725734580000|2024-09-07 18:43:00|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|4
1725734590000|2024-09-07 18:43:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725734600000|2024-09-07 18:43:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1725734610000|2024-09-07 18:43:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725734620000|2024-09-07 18:43:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725734640000|2024-09-07 18:44:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1725734660000|2024-09-07 18:44:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725734670000|2024-09-07 18:44:30|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1725734680000|2024-09-07 18:44:40|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|6
1725734690000|2024-09-07 18:44:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725734700000|2024-09-07 18:45:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725734710000|2024-09-07 18:45:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725734720000|2024-09-07 18:45:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725734740000|2024-09-07 18:45:40|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1725734750000|2024-09-07 18:45:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1725734760000|2024-09-07 18:46:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725734780000|2024-09-07 18:46:20|46.61|46.31|46.65|46.35|46.66|46.36|46.61|46.31|3
1725734790000|2024-09-07 18:46:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1725734800000|2024-09-07 18:46:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725734820000|2024-09-07 18:47:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|9
1725734830000|2024-09-07 18:47:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|8
1725734840000|2024-09-07 18:47:20|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|8
1725734850000|2024-09-07 18:47:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725734860000|2024-09-07 18:47:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1725734880000|2024-09-07 18:48:00|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|6
1725734890000|2024-09-07 18:48:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1725734900000|2024-09-07 18:48:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725734910000|2024-09-07 18:48:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725734920000|2024-09-07 18:48:40|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|7
1725734930000|2024-09-07 18:48:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725734940000|2024-09-07 18:49:00|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|3
1725734950000|2024-09-07 18:49:10|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|3
1725734970000|2024-09-07 18:49:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725735000000|2024-09-07 18:50:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725735010000|2024-09-07 18:50:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|7
1725735020000|2024-09-07 18:50:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725735050000|2024-09-07 18:50:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725735060000|2024-09-07 18:51:00|46.65|46.35|46.7|46.4|46.7|46.4|46.65|46.35|3
1725735070000|2024-09-07 18:51:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|4
1725735080000|2024-09-07 18:51:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725735090000|2024-09-07 18:51:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725735100000|2024-09-07 18:51:40|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1725735110000|2024-09-07 18:51:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725735120000|2024-09-07 18:52:00|46.69|46.39|46.66|46.36|46.7|46.4|46.66|46.36|9
1725735130000|2024-09-07 18:52:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725735150000|2024-09-07 18:52:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|7
1725735160000|2024-09-07 18:52:40|46.64|46.34|46.64|46.34|46.66|46.36|46.64|46.34|7
1725735170000|2024-09-07 18:52:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1725735180000|2024-09-07 18:53:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1725735190000|2024-09-07 18:53:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1725735210000|2024-09-07 18:53:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725735220000|2024-09-07 18:53:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1725735230000|2024-09-07 18:53:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|6
1725735240000|2024-09-07 18:54:00|46.62|46.32|46.63|46.33|46.63|46.33|46.58|46.28|6
1725735250000|2024-09-07 18:54:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725735280000|2024-09-07 18:54:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725735300000|2024-09-07 18:55:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1725735310000|2024-09-07 18:55:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725735320000|2024-09-07 18:55:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725735330000|2024-09-07 18:55:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1725735360000|2024-09-07 18:56:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725735370000|2024-09-07 18:56:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725735390000|2024-09-07 18:56:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725735420000|2024-09-07 18:57:00|46.6|46.3|46.6|46.3|46.6|46.3|46.55|46.25|3
1725735430000|2024-09-07 18:57:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725735450000|2024-09-07 18:57:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725735470000|2024-09-07 18:57:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725735480000|2024-09-07 18:58:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725735510000|2024-09-07 18:58:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725735520000|2024-09-07 18:58:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725735540000|2024-09-07 18:59:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725735600000|2024-09-07 19:00:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725735620000|2024-09-07 19:00:20|46.61|46.31|46.62|46.32|46.64|46.34|46.61|46.31|6
1725735630000|2024-09-07 19:00:30|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|14
1725735650000|2024-09-07 19:00:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725735660000|2024-09-07 19:01:00|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|5
1725735670000|2024-09-07 19:01:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725735680000|2024-09-07 19:01:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725735690000|2024-09-07 19:01:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725735720000|2024-09-07 19:02:00|46.65|46.35|46.63|46.33|46.65|46.35|46.62|46.32|7
1725735730000|2024-09-07 19:02:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725735740000|2024-09-07 19:02:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1725735750000|2024-09-07 19:02:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1725735760000|2024-09-07 19:02:40|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|4
1725735770000|2024-09-07 19:02:50|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1725735780000|2024-09-07 19:03:00|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|9
1725735790000|2024-09-07 19:03:10|46.69|46.39|46.7|46.4|46.7|46.4|46.65|46.35|4
1725735810000|2024-09-07 19:03:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725735820000|2024-09-07 19:03:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725735830000|2024-09-07 19:03:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1725735850000|2024-09-07 19:04:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725735880000|2024-09-07 19:04:40|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725735890000|2024-09-07 19:04:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725735900000|2024-09-07 19:05:00|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|3
1725735910000|2024-09-07 19:05:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725735920000|2024-09-07 19:05:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725735930000|2024-09-07 19:05:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1725735940000|2024-09-07 19:05:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725735950000|2024-09-07 19:05:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725735960000|2024-09-07 19:06:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725735980000|2024-09-07 19:06:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|4
1725735990000|2024-09-07 19:06:30|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|7
1725736000000|2024-09-07 19:06:40|46.65|46.35|46.7|46.4|46.7|46.4|46.65|46.35|4
1725736010000|2024-09-07 19:06:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1725736020000|2024-09-07 19:07:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725736030000|2024-09-07 19:07:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725736040000|2024-09-07 19:07:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725736050000|2024-09-07 19:07:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725736070000|2024-09-07 19:07:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725736080000|2024-09-07 19:08:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725736090000|2024-09-07 19:08:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725736110000|2024-09-07 19:08:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725736120000|2024-09-07 19:08:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725736130000|2024-09-07 19:08:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725736140000|2024-09-07 19:09:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1725736150000|2024-09-07 19:09:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725736160000|2024-09-07 19:09:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725736170000|2024-09-07 19:09:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725736180000|2024-09-07 19:09:40|46.72|46.42|46.73|46.43|46.74|46.44|46.68|46.38|6
1725736190000|2024-09-07 19:09:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725736200000|2024-09-07 19:10:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725736210000|2024-09-07 19:10:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1725736220000|2024-09-07 19:10:20|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|4
1725736230000|2024-09-07 19:10:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725736260000|2024-09-07 19:11:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1725736270000|2024-09-07 19:11:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1725736280000|2024-09-07 19:11:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1725736290000|2024-09-07 19:11:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725736300000|2024-09-07 19:11:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725736310000|2024-09-07 19:11:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1725736320000|2024-09-07 19:12:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1725736330000|2024-09-07 19:12:10|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1725736340000|2024-09-07 19:12:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725736370000|2024-09-07 19:12:50|46.72|46.42|46.72|46.42|46.72|46.42|46.67|46.37|4
1725736380000|2024-09-07 19:13:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725736400000|2024-09-07 19:13:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725736410000|2024-09-07 19:13:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725736420000|2024-09-07 19:13:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725736430000|2024-09-07 19:13:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1725736440000|2024-09-07 19:14:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1725736480000|2024-09-07 19:14:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725736490000|2024-09-07 19:14:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725736500000|2024-09-07 19:15:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725736510000|2024-09-07 19:15:10|46.76|46.46|46.73|46.43|46.76|46.46|46.72|46.42|6
1725736520000|2024-09-07 19:15:20|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1725736530000|2024-09-07 19:15:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725736540000|2024-09-07 19:15:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725736550000|2024-09-07 19:15:50|46.71|46.41|46.67|46.37|46.72|46.42|46.67|46.37|4
1725736560000|2024-09-07 19:16:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725736570000|2024-09-07 19:16:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|10
1725736580000|2024-09-07 19:16:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725736590000|2024-09-07 19:16:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725736600000|2024-09-07 19:16:40|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|7
1725736610000|2024-09-07 19:16:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725736620000|2024-09-07 19:17:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725736630000|2024-09-07 19:17:10|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|4
1725736640000|2024-09-07 19:17:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725736650000|2024-09-07 19:17:30|46.72|46.42|46.78|46.48|46.78|46.48|46.72|46.42|10
1725736660000|2024-09-07 19:17:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725736670000|2024-09-07 19:17:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725736700000|2024-09-07 19:18:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725736710000|2024-09-07 19:18:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725736720000|2024-09-07 19:18:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725736730000|2024-09-07 19:18:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725736740000|2024-09-07 19:19:00|46.75|46.45|46.79|46.49|46.79|46.49|46.75|46.45|2
1725736750000|2024-09-07 19:19:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725736800000|2024-09-07 19:20:00|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|7
1725736810000|2024-09-07 19:20:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725736820000|2024-09-07 19:20:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725736830000|2024-09-07 19:20:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725736840000|2024-09-07 19:20:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725736850000|2024-09-07 19:20:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725736860000|2024-09-07 19:21:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725736870000|2024-09-07 19:21:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725736900000|2024-09-07 19:21:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725736920000|2024-09-07 19:22:00|46.8|46.5|46.75|46.45|46.8|46.5|46.75|46.45|3
1725736950000|2024-09-07 19:22:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725736960000|2024-09-07 19:22:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725736970000|2024-09-07 19:22:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725736980000|2024-09-07 19:23:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1725737010000|2024-09-07 19:23:30|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|2
1725737020000|2024-09-07 19:23:40|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|3
1725737030000|2024-09-07 19:23:50|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|3
1725737040000|2024-09-07 19:24:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725737050000|2024-09-07 19:24:10|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|13
1725737060000|2024-09-07 19:24:20|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|9
1725737070000|2024-09-07 19:24:30|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|5
1725737100000|2024-09-07 19:25:00|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|7
1725737110000|2024-09-07 19:25:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725737120000|2024-09-07 19:25:20|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|2
1725737130000|2024-09-07 19:25:30|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|4
1725737150000|2024-09-07 19:25:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725737160000|2024-09-07 19:26:00|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|13
1725737170000|2024-09-07 19:26:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725737200000|2024-09-07 19:26:40|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1725737210000|2024-09-07 19:26:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725737220000|2024-09-07 19:27:00|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|2
1725737230000|2024-09-07 19:27:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725737260000|2024-09-07 19:27:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725737270000|2024-09-07 19:27:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725737280000|2024-09-07 19:28:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1725737290000|2024-09-07 19:28:10|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|4
1725737300000|2024-09-07 19:28:20|46.77|46.47|46.8|46.5|46.8|46.5|46.76|46.46|3
1725737310000|2024-09-07 19:28:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725737320000|2024-09-07 19:28:40|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|3
1725737330000|2024-09-07 19:28:50|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|6
1725737340000|2024-09-07 19:29:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725737360000|2024-09-07 19:29:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725737380000|2024-09-07 19:29:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725737390000|2024-09-07 19:29:50|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1725737400000|2024-09-07 19:30:00|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|5
1725737410000|2024-09-07 19:30:10|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|12
1725737420000|2024-09-07 19:30:20|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|6
1725737430000|2024-09-07 19:30:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725737440000|2024-09-07 19:30:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1725737450000|2024-09-07 19:30:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725737470000|2024-09-07 19:31:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725737480000|2024-09-07 19:31:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725737490000|2024-09-07 19:31:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725737510000|2024-09-07 19:31:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725737560000|2024-09-07 19:32:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|5
1725737570000|2024-09-07 19:32:50|46.8|46.5|46.75|46.45|46.8|46.5|46.74|46.44|8
1725737580000|2024-09-07 19:33:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725737590000|2024-09-07 19:33:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1725737610000|2024-09-07 19:33:30|46.75|46.45|46.78|46.48|46.78|46.48|46.74|46.44|9
1725737630000|2024-09-07 19:33:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725737640000|2024-09-07 19:34:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725737650000|2024-09-07 19:34:10|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1725737660000|2024-09-07 19:34:20|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1725737670000|2024-09-07 19:34:30|46.77|46.47|46.77|46.47|46.77|46.47|46.74|46.44|3
1725737700000|2024-09-07 19:35:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1725737710000|2024-09-07 19:35:10|46.79|46.49|46.79|46.49|46.79|46.49|46.77|46.47|12
1725737720000|2024-09-07 19:35:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1725737730000|2024-09-07 19:35:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725737740000|2024-09-07 19:35:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1725737750000|2024-09-07 19:35:50|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|7
1725737760000|2024-09-07 19:36:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|8
1725737780000|2024-09-07 19:36:20|46.78|46.48|46.75|46.45|46.79|46.49|46.74|46.44|10
1725737790000|2024-09-07 19:36:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725737820000|2024-09-07 19:37:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725737830000|2024-09-07 19:37:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725737880000|2024-09-07 19:38:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725737890000|2024-09-07 19:38:10|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|6
1725737900000|2024-09-07 19:38:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725737910000|2024-09-07 19:38:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725737980000|2024-09-07 19:39:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725737990000|2024-09-07 19:39:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725738000000|2024-09-07 19:40:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1725738010000|2024-09-07 19:40:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725738020000|2024-09-07 19:40:20|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|3
1725738030000|2024-09-07 19:40:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725738040000|2024-09-07 19:40:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725738060000|2024-09-07 19:41:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1725738070000|2024-09-07 19:41:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|8
1725738080000|2024-09-07 19:41:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725738100000|2024-09-07 19:41:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725738130000|2024-09-07 19:42:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|7
1725738150000|2024-09-07 19:42:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725738160000|2024-09-07 19:42:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725738170000|2024-09-07 19:42:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1725738180000|2024-09-07 19:43:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|5
1725738190000|2024-09-07 19:43:10|46.79|46.49|46.76|46.46|46.81|46.51|46.76|46.46|7
1725738200000|2024-09-07 19:43:20|46.77|46.47|46.79|46.49|46.81|46.51|46.77|46.47|8
1725738210000|2024-09-07 19:43:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1725738220000|2024-09-07 19:43:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1725738230000|2024-09-07 19:43:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1725738240000|2024-09-07 19:44:00|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1725738250000|2024-09-07 19:44:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725738260000|2024-09-07 19:44:20|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|10
1725738270000|2024-09-07 19:44:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725738280000|2024-09-07 19:44:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|10
1725738290000|2024-09-07 19:44:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1725738300000|2024-09-07 19:45:00|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|6
1725738310000|2024-09-07 19:45:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725738320000|2024-09-07 19:45:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1725738330000|2024-09-07 19:45:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1725738340000|2024-09-07 19:45:40|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|7
1725738350000|2024-09-07 19:45:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|7
1725738360000|2024-09-07 19:46:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725738370000|2024-09-07 19:46:10|46.81|46.51|46.81|46.51|46.83|46.53|46.81|46.51|9
1725738380000|2024-09-07 19:46:20|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|7
1725738390000|2024-09-07 19:46:30|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|8
1725738400000|2024-09-07 19:46:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|8
1725738430000|2024-09-07 19:47:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725738440000|2024-09-07 19:47:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725738450000|2024-09-07 19:47:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1725738470000|2024-09-07 19:47:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725738480000|2024-09-07 19:48:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725738490000|2024-09-07 19:48:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725738500000|2024-09-07 19:48:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725738520000|2024-09-07 19:48:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725738560000|2024-09-07 19:49:20|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|4
1725738570000|2024-09-07 19:49:30|46.84|46.54|46.89|46.59|46.89|46.59|46.84|46.54|2
1725738590000|2024-09-07 19:49:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1725738600000|2024-09-07 19:50:00|46.88|46.58|46.87|46.57|46.89|46.59|46.85|46.55|10
1725738610000|2024-09-07 19:50:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725738620000|2024-09-07 19:50:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725738630000|2024-09-07 19:50:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725738640000|2024-09-07 19:50:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725738650000|2024-09-07 19:50:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725738660000|2024-09-07 19:51:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|8
1725738670000|2024-09-07 19:51:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725738680000|2024-09-07 19:51:20|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725738690000|2024-09-07 19:51:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725738720000|2024-09-07 19:52:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725738740000|2024-09-07 19:52:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725738750000|2024-09-07 19:52:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725738780000|2024-09-07 19:53:00|46.84|46.54|46.89|46.59|46.89|46.59|46.84|46.54|5
1725738790000|2024-09-07 19:53:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|8
1725738800000|2024-09-07 19:53:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1725738840000|2024-09-07 19:54:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725738850000|2024-09-07 19:54:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725738860000|2024-09-07 19:54:20|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|4
1725738900000|2024-09-07 19:55:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|5
1725738910000|2024-09-07 19:55:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725738920000|2024-09-07 19:55:20|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|7
1725738940000|2024-09-07 19:55:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725738950000|2024-09-07 19:55:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725738960000|2024-09-07 19:56:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725738970000|2024-09-07 19:56:10|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1725738980000|2024-09-07 19:56:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725739000000|2024-09-07 19:56:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725739010000|2024-09-07 19:56:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725739020000|2024-09-07 19:57:00|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|9
1725739030000|2024-09-07 19:57:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725739050000|2024-09-07 19:57:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725739060000|2024-09-07 19:57:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725739070000|2024-09-07 19:57:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739080000|2024-09-07 19:58:00|46.91|46.61|46.88|46.58|46.92|46.62|46.88|46.58|5
1725739090000|2024-09-07 19:58:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725739110000|2024-09-07 19:58:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739130000|2024-09-07 19:58:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725739140000|2024-09-07 19:59:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1725739170000|2024-09-07 19:59:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725739190000|2024-09-07 19:59:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725739200000|2024-09-07 20:00:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|7
1725739210000|2024-09-07 20:00:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739220000|2024-09-07 20:00:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|8
1725739230000|2024-09-07 20:00:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725739240000|2024-09-07 20:00:40|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|7
1725739250000|2024-09-07 20:00:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725739260000|2024-09-07 20:01:00|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725739270000|2024-09-07 20:01:10|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|3
1725739280000|2024-09-07 20:01:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725739290000|2024-09-07 20:01:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739310000|2024-09-07 20:01:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725739320000|2024-09-07 20:02:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1725739340000|2024-09-07 20:02:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739380000|2024-09-07 20:03:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725739400000|2024-09-07 20:03:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|7
1725739410000|2024-09-07 20:03:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725739420000|2024-09-07 20:03:40|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|6
1725739430000|2024-09-07 20:03:50|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|4
1725739440000|2024-09-07 20:04:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725739490000|2024-09-07 20:04:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725739500000|2024-09-07 20:05:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|10
1725739510000|2024-09-07 20:05:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725739520000|2024-09-07 20:05:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725739530000|2024-09-07 20:05:30|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|6
1725739550000|2024-09-07 20:05:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1725739560000|2024-09-07 20:06:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725739570000|2024-09-07 20:06:10|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1725739590000|2024-09-07 20:06:30|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725739610000|2024-09-07 20:06:50|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1725739620000|2024-09-07 20:07:00|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|6
1725739640000|2024-09-07 20:07:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725739660000|2024-09-07 20:07:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1725739670000|2024-09-07 20:07:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725739680000|2024-09-07 20:08:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1725739730000|2024-09-07 20:08:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725739740000|2024-09-07 20:09:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725739750000|2024-09-07 20:09:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725739760000|2024-09-07 20:09:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725739790000|2024-09-07 20:09:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1725739800000|2024-09-07 20:10:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1725739810000|2024-09-07 20:10:10|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|5
1725739820000|2024-09-07 20:10:20|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|6
1725739830000|2024-09-07 20:10:30|46.83|46.53|46.86|46.56|46.87|46.57|46.83|46.53|3
1725739840000|2024-09-07 20:10:40|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725739850000|2024-09-07 20:10:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|6
1725739860000|2024-09-07 20:11:00|46.86|46.56|46.85|46.55|46.88|46.58|46.84|46.54|12
1725739870000|2024-09-07 20:11:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725739880000|2024-09-07 20:11:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725739890000|2024-09-07 20:11:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725739900000|2024-09-07 20:11:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1725739920000|2024-09-07 20:12:00|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1725739930000|2024-09-07 20:12:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725739960000|2024-09-07 20:12:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725739980000|2024-09-07 20:13:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725740010000|2024-09-07 20:13:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725740020000|2024-09-07 20:13:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725740040000|2024-09-07 20:14:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725740080000|2024-09-07 20:14:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725740100000|2024-09-07 20:15:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725740150000|2024-09-07 20:15:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725740160000|2024-09-07 20:16:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725740170000|2024-09-07 20:16:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725740180000|2024-09-07 20:16:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725740190000|2024-09-07 20:16:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725740210000|2024-09-07 20:16:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725740220000|2024-09-07 20:17:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725740230000|2024-09-07 20:17:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725740240000|2024-09-07 20:17:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725740250000|2024-09-07 20:17:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725740300000|2024-09-07 20:18:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725740310000|2024-09-07 20:18:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1725740320000|2024-09-07 20:18:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725740340000|2024-09-07 20:19:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725740350000|2024-09-07 20:19:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725740370000|2024-09-07 20:19:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725740380000|2024-09-07 20:19:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725740400000|2024-09-07 20:20:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725740410000|2024-09-07 20:20:10|46.77|46.47|46.8|46.5|46.81|46.51|46.76|46.46|5
1725740430000|2024-09-07 20:20:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725740450000|2024-09-07 20:20:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725740460000|2024-09-07 20:21:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725740470000|2024-09-07 20:21:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725740480000|2024-09-07 20:21:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725740500000|2024-09-07 20:21:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1725740510000|2024-09-07 20:21:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725740520000|2024-09-07 20:22:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725740530000|2024-09-07 20:22:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725740540000|2024-09-07 20:22:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725740550000|2024-09-07 20:22:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725740570000|2024-09-07 20:22:50|46.75|46.45|46.8|46.5|46.8|46.5|46.75|46.45|2
1725740580000|2024-09-07 20:23:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725740590000|2024-09-07 20:23:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725740600000|2024-09-07 20:23:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725740610000|2024-09-07 20:23:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725740660000|2024-09-07 20:24:20|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|4
1725740670000|2024-09-07 20:24:30|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|6
1725740680000|2024-09-07 20:24:40|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|4
1725740700000|2024-09-07 20:25:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725740710000|2024-09-07 20:25:10|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|7
1725740720000|2024-09-07 20:25:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1725740730000|2024-09-07 20:25:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725740750000|2024-09-07 20:25:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725740760000|2024-09-07 20:26:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725740770000|2024-09-07 20:26:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725740780000|2024-09-07 20:26:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|6
1725740800000|2024-09-07 20:26:40|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|7
1725740810000|2024-09-07 20:26:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725740830000|2024-09-07 20:27:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725740850000|2024-09-07 20:27:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725740870000|2024-09-07 20:27:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725740880000|2024-09-07 20:28:00|46.83|46.53|46.81|46.51|46.83|46.53|46.8|46.5|5
1725740890000|2024-09-07 20:28:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725740920000|2024-09-07 20:28:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725740950000|2024-09-07 20:29:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725740960000|2024-09-07 20:29:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725740970000|2024-09-07 20:29:30|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|6
1725740990000|2024-09-07 20:29:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725741000000|2024-09-07 20:30:00|46.78|46.48|46.77|46.47|46.79|46.49|46.76|46.46|7
1725741010000|2024-09-07 20:30:10|46.76|46.46|46.76|46.46|46.76|46.46|46.74|46.44|4
1725741020000|2024-09-07 20:30:20|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|4
1725741030000|2024-09-07 20:30:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725741040000|2024-09-07 20:30:40|46.74|46.44|46.79|46.49|46.79|46.49|46.74|46.44|7
1725741050000|2024-09-07 20:30:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725741060000|2024-09-07 20:31:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|6
1725741080000|2024-09-07 20:31:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1725741120000|2024-09-07 20:32:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725741130000|2024-09-07 20:32:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|8
1725741140000|2024-09-07 20:32:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725741150000|2024-09-07 20:32:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725741170000|2024-09-07 20:32:50|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|2
1725741180000|2024-09-07 20:33:00|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|3
1725741200000|2024-09-07 20:33:20|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|2
1725741220000|2024-09-07 20:33:40|46.82|46.52|46.83|46.53|46.83|46.53|46.79|46.49|5
1725741240000|2024-09-07 20:34:00|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1725741250000|2024-09-07 20:34:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725741270000|2024-09-07 20:34:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1725741280000|2024-09-07 20:34:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725741290000|2024-09-07 20:34:50|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1725741300000|2024-09-07 20:35:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725741310000|2024-09-07 20:35:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1725741320000|2024-09-07 20:35:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725741330000|2024-09-07 20:35:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725741340000|2024-09-07 20:35:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725741360000|2024-09-07 20:36:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725741370000|2024-09-07 20:36:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725741380000|2024-09-07 20:36:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725741390000|2024-09-07 20:36:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725741410000|2024-09-07 20:36:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725741420000|2024-09-07 20:37:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725741430000|2024-09-07 20:37:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725741440000|2024-09-07 20:37:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|3
1725741450000|2024-09-07 20:37:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725741460000|2024-09-07 20:37:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725741480000|2024-09-07 20:38:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725741490000|2024-09-07 20:38:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725741500000|2024-09-07 20:38:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1725741550000|2024-09-07 20:39:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725741570000|2024-09-07 20:39:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725741580000|2024-09-07 20:39:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725741600000|2024-09-07 20:40:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725741630000|2024-09-07 20:40:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725741660000|2024-09-07 20:41:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725741670000|2024-09-07 20:41:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725741680000|2024-09-07 20:41:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725741710000|2024-09-07 20:41:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725741740000|2024-09-07 20:42:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725741760000|2024-09-07 20:42:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1725741770000|2024-09-07 20:42:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1725741780000|2024-09-07 20:43:00|46.78|46.48|46.83|46.53|46.83|46.53|46.78|46.48|3
1725741790000|2024-09-07 20:43:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725741810000|2024-09-07 20:43:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725741830000|2024-09-07 20:43:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725741840000|2024-09-07 20:44:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1725741850000|2024-09-07 20:44:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725741870000|2024-09-07 20:44:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725741880000|2024-09-07 20:44:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725741890000|2024-09-07 20:44:50|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|4
1725741900000|2024-09-07 20:45:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725741910000|2024-09-07 20:45:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725741920000|2024-09-07 20:45:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725741930000|2024-09-07 20:45:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725741940000|2024-09-07 20:45:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725741950000|2024-09-07 20:45:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725741960000|2024-09-07 20:46:00|46.76|46.46|46.79|46.49|46.79|46.49|46.73|46.43|6
1725741970000|2024-09-07 20:46:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725741980000|2024-09-07 20:46:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725741990000|2024-09-07 20:46:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725742000000|2024-09-07 20:46:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725742010000|2024-09-07 20:46:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725742020000|2024-09-07 20:47:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725742030000|2024-09-07 20:47:10|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|7
1725742040000|2024-09-07 20:47:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1725742050000|2024-09-07 20:47:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1725742060000|2024-09-07 20:47:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725742070000|2024-09-07 20:47:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725742080000|2024-09-07 20:48:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1725742090000|2024-09-07 20:48:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1725742100000|2024-09-07 20:48:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725742110000|2024-09-07 20:48:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|9
1725742120000|2024-09-07 20:48:40|46.77|46.47|46.76|46.46|46.78|46.48|46.75|46.45|5
1725742130000|2024-09-07 20:48:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725742140000|2024-09-07 20:49:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725742150000|2024-09-07 20:49:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725742160000|2024-09-07 20:49:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725742170000|2024-09-07 20:49:30|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|6
1725742180000|2024-09-07 20:49:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725742190000|2024-09-07 20:49:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725742200000|2024-09-07 20:50:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725742240000|2024-09-07 20:50:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1725742260000|2024-09-07 20:51:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1725742270000|2024-09-07 20:51:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725742300000|2024-09-07 20:51:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725742310000|2024-09-07 20:51:50|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|8
1725742320000|2024-09-07 20:52:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|8
1725742330000|2024-09-07 20:52:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1725742350000|2024-09-07 20:52:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|7
1725742360000|2024-09-07 20:52:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|10
1725742370000|2024-09-07 20:52:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725742380000|2024-09-07 20:53:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725742390000|2024-09-07 20:53:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725742400000|2024-09-07 20:53:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725742410000|2024-09-07 20:53:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725742420000|2024-09-07 20:53:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725742430000|2024-09-07 20:53:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725742440000|2024-09-07 20:54:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725742450000|2024-09-07 20:54:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725742460000|2024-09-07 20:54:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725742470000|2024-09-07 20:54:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725742480000|2024-09-07 20:54:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725742500000|2024-09-07 20:55:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725742510000|2024-09-07 20:55:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725742520000|2024-09-07 20:55:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|2
1725742530000|2024-09-07 20:55:30|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|7
1725742540000|2024-09-07 20:55:40|46.63|46.33|46.64|46.34|46.64|46.34|46.59|46.29|5
1725742550000|2024-09-07 20:55:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725742560000|2024-09-07 20:56:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|8
1725742580000|2024-09-07 20:56:20|46.65|46.35|46.64|46.34|46.67|46.37|46.64|46.34|5
1725742640000|2024-09-07 20:57:20|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|2
1725742650000|2024-09-07 20:57:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|4
1725742680000|2024-09-07 20:58:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725742690000|2024-09-07 20:58:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725742700000|2024-09-07 20:58:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725742720000|2024-09-07 20:58:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725742730000|2024-09-07 20:58:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725742770000|2024-09-07 20:59:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725742780000|2024-09-07 20:59:40|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1725742800000|2024-09-07 21:00:00|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|8
1725742810000|2024-09-07 21:00:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725742820000|2024-09-07 21:00:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725742830000|2024-09-07 21:00:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|7
1725742840000|2024-09-07 21:00:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1725742850000|2024-09-07 21:00:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725742860000|2024-09-07 21:01:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725742870000|2024-09-07 21:01:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725742880000|2024-09-07 21:01:20|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|7
1725742890000|2024-09-07 21:01:30|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|8
1725742900000|2024-09-07 21:01:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725742920000|2024-09-07 21:02:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725742930000|2024-09-07 21:02:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|11
1725742950000|2024-09-07 21:02:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725742960000|2024-09-07 21:02:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725742970000|2024-09-07 21:02:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725742980000|2024-09-07 21:03:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1725742990000|2024-09-07 21:03:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|8
1725743000000|2024-09-07 21:03:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725743010000|2024-09-07 21:03:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1725743030000|2024-09-07 21:03:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725743040000|2024-09-07 21:04:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725743050000|2024-09-07 21:04:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725743100000|2024-09-07 21:05:00|46.6|46.3|46.57|46.27|46.6|46.3|46.55|46.25|10
1725743110000|2024-09-07 21:05:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725743120000|2024-09-07 21:05:20|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725743130000|2024-09-07 21:05:30|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1725743140000|2024-09-07 21:05:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725743160000|2024-09-07 21:06:00|46.55|46.25|46.53|46.23|46.57|46.27|46.53|46.23|6
1725743170000|2024-09-07 21:06:10|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|4
1725743180000|2024-09-07 21:06:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1725743190000|2024-09-07 21:06:30|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725743200000|2024-09-07 21:06:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725743220000|2024-09-07 21:07:00|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|7
1725743230000|2024-09-07 21:07:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725743240000|2024-09-07 21:07:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|7
1725743250000|2024-09-07 21:07:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725743260000|2024-09-07 21:07:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725743280000|2024-09-07 21:08:00|46.54|46.24|46.54|46.24|46.54|46.24|46.52|46.22|4
1725743290000|2024-09-07 21:08:10|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1725743300000|2024-09-07 21:08:20|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725743320000|2024-09-07 21:08:40|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1725743330000|2024-09-07 21:08:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1725743350000|2024-09-07 21:09:10|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|7
1725743360000|2024-09-07 21:09:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725743380000|2024-09-07 21:09:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725743400000|2024-09-07 21:10:00|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|3
1725743410000|2024-09-07 21:10:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1725743420000|2024-09-07 21:10:20|46.5|46.2|46.45|46.15|46.5|46.2|46.45|46.15|6
1725743430000|2024-09-07 21:10:30|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|8
1725743440000|2024-09-07 21:10:40|46.47|46.17|46.45|46.15|46.47|46.17|46.43|46.13|16
1725743450000|2024-09-07 21:10:50|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1725743460000|2024-09-07 21:11:00|46.41|46.11|46.45|46.15|46.45|46.15|46.41|46.11|14
1725743470000|2024-09-07 21:11:10|46.46|46.16|46.49|46.19|46.51|46.21|46.46|46.16|15
1725743480000|2024-09-07 21:11:20|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1725743490000|2024-09-07 21:11:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|8
1725743500000|2024-09-07 21:11:40|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|4
1725743510000|2024-09-07 21:11:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725743520000|2024-09-07 21:12:00|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|3
1725743530000|2024-09-07 21:12:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725743540000|2024-09-07 21:12:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725743560000|2024-09-07 21:12:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725743570000|2024-09-07 21:12:50|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|10
1725743580000|2024-09-07 21:13:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725743590000|2024-09-07 21:13:10|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725743600000|2024-09-07 21:13:20|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|4
1725743610000|2024-09-07 21:13:30|46.53|46.23|46.55|46.25|46.55|46.25|46.52|46.22|5
1725743620000|2024-09-07 21:13:40|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|6
1725743630000|2024-09-07 21:13:50|46.58|46.28|46.58|46.28|46.59|46.29|46.56|46.26|6
1725743640000|2024-09-07 21:14:00|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|7
1725743650000|2024-09-07 21:14:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725743660000|2024-09-07 21:14:20|46.54|46.24|46.48|46.18|46.54|46.24|46.48|46.18|6
1725743680000|2024-09-07 21:14:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1725743690000|2024-09-07 21:14:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725743700000|2024-09-07 21:15:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|8
1725743710000|2024-09-07 21:15:10|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725743720000|2024-09-07 21:15:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1725743730000|2024-09-07 21:15:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|7
1725743740000|2024-09-07 21:15:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725743750000|2024-09-07 21:15:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725743760000|2024-09-07 21:16:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|3
1725743770000|2024-09-07 21:16:10|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1725743780000|2024-09-07 21:16:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725743790000|2024-09-07 21:16:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725743800000|2024-09-07 21:16:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725743810000|2024-09-07 21:16:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725743820000|2024-09-07 21:17:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725743830000|2024-09-07 21:17:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725743840000|2024-09-07 21:17:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725743850000|2024-09-07 21:17:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725743880000|2024-09-07 21:18:00|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1725743940000|2024-09-07 21:19:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725743960000|2024-09-07 21:19:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725743970000|2024-09-07 21:19:30|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|7
1725743990000|2024-09-07 21:19:50|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|3
1725744000000|2024-09-07 21:20:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725744010000|2024-09-07 21:20:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725744030000|2024-09-07 21:20:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725744080000|2024-09-07 21:21:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725744090000|2024-09-07 21:21:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725744100000|2024-09-07 21:21:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|8
1725744110000|2024-09-07 21:21:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1725744120000|2024-09-07 21:22:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725744140000|2024-09-07 21:22:20|46.51|46.21|46.49|46.19|46.52|46.22|46.49|46.19|3
1725744150000|2024-09-07 21:22:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725744160000|2024-09-07 21:22:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725744170000|2024-09-07 21:22:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|18
1725744200000|2024-09-07 21:23:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725744220000|2024-09-07 21:23:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|8
1725744230000|2024-09-07 21:23:50|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|6
1725744240000|2024-09-07 21:24:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744260000|2024-09-07 21:24:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725744270000|2024-09-07 21:24:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1725744280000|2024-09-07 21:24:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725744290000|2024-09-07 21:24:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725744300000|2024-09-07 21:25:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744320000|2024-09-07 21:25:20|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|2
1725744330000|2024-09-07 21:25:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725744360000|2024-09-07 21:26:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|7
1725744390000|2024-09-07 21:26:30|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725744400000|2024-09-07 21:26:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744410000|2024-09-07 21:26:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725744430000|2024-09-07 21:27:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725744490000|2024-09-07 21:28:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725744510000|2024-09-07 21:28:30|46.47|46.17|46.53|46.23|46.53|46.23|46.47|46.17|4
1725744550000|2024-09-07 21:29:10|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1725744570000|2024-09-07 21:29:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725744580000|2024-09-07 21:29:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744610000|2024-09-07 21:30:10|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|4
1725744620000|2024-09-07 21:30:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744630000|2024-09-07 21:30:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725744640000|2024-09-07 21:30:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725744650000|2024-09-07 21:30:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744660000|2024-09-07 21:31:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1725744670000|2024-09-07 21:31:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725744690000|2024-09-07 21:31:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725744710000|2024-09-07 21:31:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725744720000|2024-09-07 21:32:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725744750000|2024-09-07 21:32:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725744760000|2024-09-07 21:32:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725744790000|2024-09-07 21:33:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1725744820000|2024-09-07 21:33:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725744890000|2024-09-07 21:34:50|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|5
1725744900000|2024-09-07 21:35:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725744920000|2024-09-07 21:35:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725744960000|2024-09-07 21:36:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725744980000|2024-09-07 21:36:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1725744990000|2024-09-07 21:36:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725745010000|2024-09-07 21:36:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725745030000|2024-09-07 21:37:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725745050000|2024-09-07 21:37:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725745060000|2024-09-07 21:37:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|9
1725745090000|2024-09-07 21:38:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745120000|2024-09-07 21:38:40|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|7
1725745130000|2024-09-07 21:38:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725745140000|2024-09-07 21:39:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725745150000|2024-09-07 21:39:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725745160000|2024-09-07 21:39:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725745200000|2024-09-07 21:40:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725745210000|2024-09-07 21:40:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725745220000|2024-09-07 21:40:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725745240000|2024-09-07 21:40:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725745260000|2024-09-07 21:41:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725745270000|2024-09-07 21:41:10|46.38|46.08|46.38|46.08|46.4|46.1|46.38|46.08|3
1725745280000|2024-09-07 21:41:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725745310000|2024-09-07 21:41:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725745320000|2024-09-07 21:42:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|7
1725745340000|2024-09-07 21:42:20|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|2
1725745350000|2024-09-07 21:42:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745360000|2024-09-07 21:42:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725745370000|2024-09-07 21:42:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725745390000|2024-09-07 21:43:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725745410000|2024-09-07 21:43:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725745420000|2024-09-07 21:43:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745430000|2024-09-07 21:43:50|46.36|46.06|46.38|46.08|46.38|46.08|46.35|46.05|5
1725745460000|2024-09-07 21:44:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745470000|2024-09-07 21:44:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725745490000|2024-09-07 21:44:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725745500000|2024-09-07 21:45:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745520000|2024-09-07 21:45:20|46.38|46.08|46.38|46.08|46.38|46.08|46.36|46.06|3
1725745530000|2024-09-07 21:45:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745540000|2024-09-07 21:45:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725745560000|2024-09-07 21:46:00|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|3
1725745570000|2024-09-07 21:46:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745580000|2024-09-07 21:46:20|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|4
1725745590000|2024-09-07 21:46:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745600000|2024-09-07 21:46:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725745630000|2024-09-07 21:47:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725745680000|2024-09-07 21:48:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725745690000|2024-09-07 21:48:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725745700000|2024-09-07 21:48:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|2
1725745710000|2024-09-07 21:48:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725745720000|2024-09-07 21:48:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725745740000|2024-09-07 21:49:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725745760000|2024-09-07 21:49:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745790000|2024-09-07 21:49:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725745800000|2024-09-07 21:50:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725745820000|2024-09-07 21:50:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725745860000|2024-09-07 21:51:00|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|2
1725745890000|2024-09-07 21:51:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725745930000|2024-09-07 21:52:10|46.37|46.07|46.35|46.05|46.38|46.08|46.35|46.05|5
1725745940000|2024-09-07 21:52:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725745960000|2024-09-07 21:52:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725746100000|2024-09-07 21:55:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725746130000|2024-09-07 21:55:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725746140000|2024-09-07 21:55:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725746150000|2024-09-07 21:55:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725746160000|2024-09-07 21:56:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725746170000|2024-09-07 21:56:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725746180000|2024-09-07 21:56:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725746190000|2024-09-07 21:56:30|46.33|46.03|46.28|45.98|46.33|46.03|46.28|45.98|4
1725746250000|2024-09-07 21:57:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725746270000|2024-09-07 21:57:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725746280000|2024-09-07 21:58:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725746310000|2024-09-07 21:58:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725746330000|2024-09-07 21:58:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725746340000|2024-09-07 21:59:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1725746360000|2024-09-07 21:59:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725746370000|2024-09-07 21:59:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725746380000|2024-09-07 21:59:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725746390000|2024-09-07 21:59:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725746400000|2024-09-07 22:00:00|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|8
1725746410000|2024-09-07 22:00:10|46.33|46.03|46.36|46.06|46.37|46.07|46.33|46.03|6
1725746420000|2024-09-07 22:00:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725746430000|2024-09-07 22:00:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725746440000|2024-09-07 22:00:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725746460000|2024-09-07 22:01:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725746470000|2024-09-07 22:01:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725746480000|2024-09-07 22:01:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725746490000|2024-09-07 22:01:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725746500000|2024-09-07 22:01:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725746510000|2024-09-07 22:01:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725746520000|2024-09-07 22:02:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725746530000|2024-09-07 22:02:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725746540000|2024-09-07 22:02:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1725746550000|2024-09-07 22:02:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725746560000|2024-09-07 22:02:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725746570000|2024-09-07 22:02:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725746580000|2024-09-07 22:03:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725746600000|2024-09-07 22:03:20|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|4
1725746610000|2024-09-07 22:03:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725746620000|2024-09-07 22:03:40|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|12
1725746630000|2024-09-07 22:03:50|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1725746640000|2024-09-07 22:04:00|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1725746650000|2024-09-07 22:04:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725746660000|2024-09-07 22:04:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725746670000|2024-09-07 22:04:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1725746700000|2024-09-07 22:05:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725746720000|2024-09-07 22:05:20|46.43|46.13|46.45|46.15|46.45|46.15|46.41|46.11|5
1725746730000|2024-09-07 22:05:30|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|5
1725746740000|2024-09-07 22:05:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|5
1725746750000|2024-09-07 22:05:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1725746760000|2024-09-07 22:06:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725746780000|2024-09-07 22:06:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725746810000|2024-09-07 22:06:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725746820000|2024-09-07 22:07:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1725746830000|2024-09-07 22:07:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725746840000|2024-09-07 22:07:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725746850000|2024-09-07 22:07:30|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|7
1725746870000|2024-09-07 22:07:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725746880000|2024-09-07 22:08:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725746890000|2024-09-07 22:08:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725746900000|2024-09-07 22:08:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725746910000|2024-09-07 22:08:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725746920000|2024-09-07 22:08:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725746930000|2024-09-07 22:08:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725746940000|2024-09-07 22:09:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725746950000|2024-09-07 22:09:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725746970000|2024-09-07 22:09:30|46.4|46.1|46.37|46.07|46.41|46.11|46.37|46.07|6
1725746980000|2024-09-07 22:09:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725747000000|2024-09-07 22:10:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725747010000|2024-09-07 22:10:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725747020000|2024-09-07 22:10:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1725747030000|2024-09-07 22:10:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725747040000|2024-09-07 22:10:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725747050000|2024-09-07 22:10:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725747070000|2024-09-07 22:11:10|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1725747080000|2024-09-07 22:11:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725747090000|2024-09-07 22:11:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725747120000|2024-09-07 22:12:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725747140000|2024-09-07 22:12:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725747150000|2024-09-07 22:12:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725747180000|2024-09-07 22:13:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725747190000|2024-09-07 22:13:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725747200000|2024-09-07 22:13:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725747250000|2024-09-07 22:14:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725747270000|2024-09-07 22:14:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725747290000|2024-09-07 22:14:50|46.38|46.08|46.33|46.03|46.38|46.08|46.33|46.03|4
1725747300000|2024-09-07 22:15:00|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|6
1725747310000|2024-09-07 22:15:10|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725747330000|2024-09-07 22:15:30|46.33|46.03|46.38|46.08|46.38|46.08|46.33|46.03|5
1725747340000|2024-09-07 22:15:40|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|2
1725747360000|2024-09-07 22:16:00|46.37|46.07|46.34|46.04|46.37|46.07|46.33|46.03|10
1725747370000|2024-09-07 22:16:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725747380000|2024-09-07 22:16:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725747390000|2024-09-07 22:16:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1725747420000|2024-09-07 22:17:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725747430000|2024-09-07 22:17:10|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725747450000|2024-09-07 22:17:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725747460000|2024-09-07 22:17:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725747480000|2024-09-07 22:18:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725747490000|2024-09-07 22:18:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725747510000|2024-09-07 22:18:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725747540000|2024-09-07 22:19:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|5
1725747550000|2024-09-07 22:19:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725747560000|2024-09-07 22:19:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725747580000|2024-09-07 22:19:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725747590000|2024-09-07 22:19:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725747600000|2024-09-07 22:20:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|8
1725747610000|2024-09-07 22:20:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725747620000|2024-09-07 22:20:20|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1725747640000|2024-09-07 22:20:40|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|8
1725747650000|2024-09-07 22:20:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1725747660000|2024-09-07 22:21:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1725747670000|2024-09-07 22:21:10|46.24|45.94|46.28|45.98|46.28|45.98|46.23|45.93|6
1725747680000|2024-09-07 22:21:20|46.29|45.99|46.25|45.95|46.29|45.99|46.24|45.94|3
1725747690000|2024-09-07 22:21:30|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725747700000|2024-09-07 22:21:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725747720000|2024-09-07 22:22:00|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1725747730000|2024-09-07 22:22:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725747740000|2024-09-07 22:22:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725747760000|2024-09-07 22:22:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725747770000|2024-09-07 22:22:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725747780000|2024-09-07 22:23:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725747790000|2024-09-07 22:23:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725747800000|2024-09-07 22:23:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725747810000|2024-09-07 22:23:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1725747820000|2024-09-07 22:23:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1725747830000|2024-09-07 22:23:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725747840000|2024-09-07 22:24:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725747850000|2024-09-07 22:24:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725747860000|2024-09-07 22:24:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725747870000|2024-09-07 22:24:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725747890000|2024-09-07 22:24:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725747900000|2024-09-07 22:25:00|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725747910000|2024-09-07 22:25:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725747920000|2024-09-07 22:25:20|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1725747930000|2024-09-07 22:25:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725747940000|2024-09-07 22:25:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725747950000|2024-09-07 22:25:50|46.3|46|46.28|45.98|46.3|46|46.27|45.97|9
1725747960000|2024-09-07 22:26:00|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725747970000|2024-09-07 22:26:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725747980000|2024-09-07 22:26:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725748000000|2024-09-07 22:26:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725748010000|2024-09-07 22:26:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725748020000|2024-09-07 22:27:00|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|5
1725748030000|2024-09-07 22:27:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725748040000|2024-09-07 22:27:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1725748050000|2024-09-07 22:27:30|46.32|46.02|46.3|46|46.33|46.03|46.3|46|5
1725748070000|2024-09-07 22:27:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725748080000|2024-09-07 22:28:00|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725748090000|2024-09-07 22:28:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1725748100000|2024-09-07 22:28:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1725748120000|2024-09-07 22:28:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725748130000|2024-09-07 22:28:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725748140000|2024-09-07 22:29:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725748170000|2024-09-07 22:29:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725748180000|2024-09-07 22:29:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725748200000|2024-09-07 22:30:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725748210000|2024-09-07 22:30:10|46.3|46|46.28|45.98|46.3|46|46.27|45.97|9
1725748220000|2024-09-07 22:30:20|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|11
1725748240000|2024-09-07 22:30:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725748250000|2024-09-07 22:30:50|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1725748260000|2024-09-07 22:31:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725748280000|2024-09-07 22:31:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725748290000|2024-09-07 22:31:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725748340000|2024-09-07 22:32:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725748360000|2024-09-07 22:32:40|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1725748370000|2024-09-07 22:32:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725748380000|2024-09-07 22:33:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725748390000|2024-09-07 22:33:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725748410000|2024-09-07 22:33:30|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|3
1725748420000|2024-09-07 22:33:40|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|2
1725748430000|2024-09-07 22:33:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725748450000|2024-09-07 22:34:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725748470000|2024-09-07 22:34:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725748480000|2024-09-07 22:34:40|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|5
1725748490000|2024-09-07 22:34:50|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1725748500000|2024-09-07 22:35:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725748510000|2024-09-07 22:35:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725748520000|2024-09-07 22:35:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725748530000|2024-09-07 22:35:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725748540000|2024-09-07 22:35:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725748550000|2024-09-07 22:35:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725748560000|2024-09-07 22:36:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725748570000|2024-09-07 22:36:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725748610000|2024-09-07 22:36:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1725748620000|2024-09-07 22:37:00|46.26|45.96|46.24|45.94|46.27|45.97|46.22|45.92|13
1725748630000|2024-09-07 22:37:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725748640000|2024-09-07 22:37:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1725748650000|2024-09-07 22:37:30|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|2
1725748690000|2024-09-07 22:38:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725748710000|2024-09-07 22:38:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725748730000|2024-09-07 22:38:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725748740000|2024-09-07 22:39:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725748770000|2024-09-07 22:39:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725748780000|2024-09-07 22:39:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725748790000|2024-09-07 22:39:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725748820000|2024-09-07 22:40:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1725748830000|2024-09-07 22:40:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725748840000|2024-09-07 22:40:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725748850000|2024-09-07 22:40:50|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1725748860000|2024-09-07 22:41:00|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1725748870000|2024-09-07 22:41:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1725748880000|2024-09-07 22:41:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1725748920000|2024-09-07 22:42:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725748930000|2024-09-07 22:42:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725748980000|2024-09-07 22:43:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725749020000|2024-09-07 22:43:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725749040000|2024-09-07 22:44:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725749070000|2024-09-07 22:44:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725749080000|2024-09-07 22:44:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725749090000|2024-09-07 22:44:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725749100000|2024-09-07 22:45:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725749110000|2024-09-07 22:45:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725749120000|2024-09-07 22:45:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725749140000|2024-09-07 22:45:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1725749160000|2024-09-07 22:46:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1725749180000|2024-09-07 22:46:20|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|3
1725749190000|2024-09-07 22:46:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725749210000|2024-09-07 22:46:50|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1725749220000|2024-09-07 22:47:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725749240000|2024-09-07 22:47:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725749290000|2024-09-07 22:48:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725749300000|2024-09-07 22:48:20|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|4
1725749310000|2024-09-07 22:48:30|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1725749320000|2024-09-07 22:48:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725749360000|2024-09-07 22:49:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725749390000|2024-09-07 22:49:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725749410000|2024-09-07 22:50:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725749440000|2024-09-07 22:50:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725749450000|2024-09-07 22:50:50|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1725749460000|2024-09-07 22:51:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725749470000|2024-09-07 22:51:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725749490000|2024-09-07 22:51:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725749510000|2024-09-07 22:51:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725749550000|2024-09-07 22:52:30|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|3
1725749560000|2024-09-07 22:52:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725749570000|2024-09-07 22:52:50|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|2
1725749600000|2024-09-07 22:53:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725749610000|2024-09-07 22:53:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725749630000|2024-09-07 22:53:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725749640000|2024-09-07 22:54:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725749690000|2024-09-07 22:54:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725749700000|2024-09-07 22:55:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725749710000|2024-09-07 22:55:10|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|5
1725749720000|2024-09-07 22:55:20|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|3
1725749730000|2024-09-07 22:55:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725749740000|2024-09-07 22:55:40|46.25|45.95|46.23|45.93|46.26|45.96|46.22|45.92|5
1725749750000|2024-09-07 22:55:50|46.22|45.92|46.21|45.91|46.22|45.92|46.19|45.89|4
1725749760000|2024-09-07 22:56:00|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1725749770000|2024-09-07 22:56:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725749780000|2024-09-07 22:56:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1725749800000|2024-09-07 22:56:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725749810000|2024-09-07 22:56:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1725749820000|2024-09-07 22:57:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725749830000|2024-09-07 22:57:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725749840000|2024-09-07 22:57:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725749850000|2024-09-07 22:57:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725749880000|2024-09-07 22:58:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725749930000|2024-09-07 22:58:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725749980000|2024-09-07 22:59:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725750030000|2024-09-07 23:00:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725750050000|2024-09-07 23:00:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725750060000|2024-09-07 23:01:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725750070000|2024-09-07 23:01:10|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1725750090000|2024-09-07 23:01:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725750100000|2024-09-07 23:01:40|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1725750110000|2024-09-07 23:01:50|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|7
1725750120000|2024-09-07 23:02:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725750130000|2024-09-07 23:02:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1725750140000|2024-09-07 23:02:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1725750150000|2024-09-07 23:02:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725750160000|2024-09-07 23:02:40|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|4
1725750170000|2024-09-07 23:02:50|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|4
1725750180000|2024-09-07 23:03:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1725750200000|2024-09-07 23:03:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|8
1725750210000|2024-09-07 23:03:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725750240000|2024-09-07 23:04:00|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|4
1725750250000|2024-09-07 23:04:10|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|3
1725750260000|2024-09-07 23:04:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1725750270000|2024-09-07 23:04:30|46.21|45.91|46.2|45.9|46.23|45.93|46.19|45.89|9
1725750280000|2024-09-07 23:04:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725750290000|2024-09-07 23:04:50|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|8
1725750300000|2024-09-07 23:05:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1725750310000|2024-09-07 23:05:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1725750320000|2024-09-07 23:05:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725750330000|2024-09-07 23:05:30|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|5
1725750340000|2024-09-07 23:05:40|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|5
1725750350000|2024-09-07 23:05:50|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1725750360000|2024-09-07 23:06:00|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|3
1725750370000|2024-09-07 23:06:10|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|4
1725750400000|2024-09-07 23:06:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1725750410000|2024-09-07 23:06:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725750430000|2024-09-07 23:07:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|3
1725750440000|2024-09-07 23:07:20|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|4
1725750450000|2024-09-07 23:07:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725750460000|2024-09-07 23:07:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725750480000|2024-09-07 23:08:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725750490000|2024-09-07 23:08:10|46.15|45.85|46.18|45.88|46.2|45.9|46.15|45.85|4
1725750500000|2024-09-07 23:08:20|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|7
1725750510000|2024-09-07 23:08:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1725750520000|2024-09-07 23:08:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|9
1725750530000|2024-09-07 23:08:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725750540000|2024-09-07 23:09:00|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|5
1725750550000|2024-09-07 23:09:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725750570000|2024-09-07 23:09:30|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|5
1725750580000|2024-09-07 23:09:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|11
1725750590000|2024-09-07 23:09:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725750600000|2024-09-07 23:10:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1725750610000|2024-09-07 23:10:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725750630000|2024-09-07 23:10:30|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|4
1725750640000|2024-09-07 23:10:40|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|6
1725750650000|2024-09-07 23:10:50|46.22|45.92|46.21|45.91|46.23|45.93|46.2|45.9|5
1725750670000|2024-09-07 23:11:10|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|2
1725750680000|2024-09-07 23:11:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725750690000|2024-09-07 23:11:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725750700000|2024-09-07 23:11:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1725750710000|2024-09-07 23:11:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1725750720000|2024-09-07 23:12:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1725750730000|2024-09-07 23:12:10|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725750740000|2024-09-07 23:12:20|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|5
1725750750000|2024-09-07 23:12:30|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|3
1725750760000|2024-09-07 23:12:40|46.19|45.89|46.19|45.89|46.21|45.91|46.19|45.89|7
1725750770000|2024-09-07 23:12:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1725750780000|2024-09-07 23:13:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1725750790000|2024-09-07 23:13:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|2
1725750810000|2024-09-07 23:13:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1725750820000|2024-09-07 23:13:40|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|5
1725750830000|2024-09-07 23:13:50|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|5
1725750840000|2024-09-07 23:14:00|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|8
1725750850000|2024-09-07 23:14:10|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|4
1725750860000|2024-09-07 23:14:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725750870000|2024-09-07 23:14:30|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|6
1725750880000|2024-09-07 23:14:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725750890000|2024-09-07 23:14:50|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|5
1725750900000|2024-09-07 23:15:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|6
1725750910000|2024-09-07 23:15:10|46.2|45.9|46.22|45.92|46.22|45.92|46.18|45.88|5
1725750920000|2024-09-07 23:15:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725750930000|2024-09-07 23:15:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725750940000|2024-09-07 23:15:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1725750950000|2024-09-07 23:15:50|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1725750960000|2024-09-07 23:16:00|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|5
1725750970000|2024-09-07 23:16:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1725750980000|2024-09-07 23:16:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725750990000|2024-09-07 23:16:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1725751000000|2024-09-07 23:16:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725751010000|2024-09-07 23:16:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725751030000|2024-09-07 23:17:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1725751040000|2024-09-07 23:17:20|46.23|45.93|46.27|45.97|46.28|45.98|46.23|45.93|6
1725751050000|2024-09-07 23:17:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725751060000|2024-09-07 23:17:40|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|7
1725751090000|2024-09-07 23:18:10|46.26|45.96|46.26|45.96|46.26|45.96|46.22|45.92|5
1725751100000|2024-09-07 23:18:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725751120000|2024-09-07 23:18:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725751140000|2024-09-07 23:19:00|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|3
1725751150000|2024-09-07 23:19:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725751160000|2024-09-07 23:19:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725751170000|2024-09-07 23:19:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725751180000|2024-09-07 23:19:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725751190000|2024-09-07 23:19:50|46.25|45.95|46.27|45.97|46.27|45.97|46.22|45.92|9
1725751200000|2024-09-07 23:20:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725751220000|2024-09-07 23:20:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725751230000|2024-09-07 23:20:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725751250000|2024-09-07 23:20:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725751260000|2024-09-07 23:21:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725751270000|2024-09-07 23:21:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|2
1725751280000|2024-09-07 23:21:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1725751290000|2024-09-07 23:21:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725751300000|2024-09-07 23:21:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725751310000|2024-09-07 23:21:50|46.31|46.01|46.3|46|46.32|46.02|46.29|45.99|6
1725751320000|2024-09-07 23:22:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725751330000|2024-09-07 23:22:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725751360000|2024-09-07 23:22:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725751370000|2024-09-07 23:22:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725751380000|2024-09-07 23:23:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725751390000|2024-09-07 23:23:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725751430000|2024-09-07 23:23:50|46.29|45.99|46.31|46.01|46.32|46.02|46.27|45.97|5
1725751440000|2024-09-07 23:24:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725751450000|2024-09-07 23:24:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725751460000|2024-09-07 23:24:20|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725751470000|2024-09-07 23:24:30|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|4
1725751480000|2024-09-07 23:24:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725751490000|2024-09-07 23:24:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725751500000|2024-09-07 23:25:00|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725751510000|2024-09-07 23:25:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725751530000|2024-09-07 23:25:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725751540000|2024-09-07 23:25:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725751550000|2024-09-07 23:25:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725751560000|2024-09-07 23:26:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725751590000|2024-09-07 23:26:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725751610000|2024-09-07 23:26:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725751630000|2024-09-07 23:27:10|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1725751640000|2024-09-07 23:27:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725751720000|2024-09-07 23:28:40|46.28|45.98|46.32|46.02|46.32|46.02|46.28|45.98|3
1725751730000|2024-09-07 23:28:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725751740000|2024-09-07 23:29:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725751750000|2024-09-07 23:29:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725751760000|2024-09-07 23:29:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725751770000|2024-09-07 23:29:30|46.31|46.01|46.29|45.99|46.31|46.01|46.28|45.98|5
1725751780000|2024-09-07 23:29:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725751800000|2024-09-07 23:30:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725751810000|2024-09-07 23:30:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725751830000|2024-09-07 23:30:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725751850000|2024-09-07 23:30:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725751860000|2024-09-07 23:31:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|4
1725751870000|2024-09-07 23:31:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1725751880000|2024-09-07 23:31:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1725751890000|2024-09-07 23:31:30|46.3|46|46.27|45.97|46.3|46|46.27|45.97|3
1725751910000|2024-09-07 23:31:50|46.28|45.98|46.28|45.98|46.32|46.02|46.28|45.98|3
1725751920000|2024-09-07 23:32:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725751940000|2024-09-07 23:32:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725751950000|2024-09-07 23:32:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1725751960000|2024-09-07 23:32:40|46.32|46.02|46.3|46|46.33|46.03|46.3|46|4
1725751970000|2024-09-07 23:32:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|8
1725751980000|2024-09-07 23:33:00|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1725751990000|2024-09-07 23:33:10|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725752000000|2024-09-07 23:33:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1725752010000|2024-09-07 23:33:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725752020000|2024-09-07 23:33:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725752030000|2024-09-07 23:33:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725752040000|2024-09-07 23:34:00|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|4
1725752060000|2024-09-07 23:34:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752070000|2024-09-07 23:34:30|46.3|46|46.34|46.04|46.35|46.05|46.3|46|6
1725752080000|2024-09-07 23:34:40|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|7
1725752090000|2024-09-07 23:34:50|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|4
1725752100000|2024-09-07 23:35:00|46.33|46.03|46.33|46.03|46.34|46.04|46.28|45.98|8
1725752110000|2024-09-07 23:35:10|46.32|46.02|46.32|46.02|46.34|46.04|46.31|46.01|7
1725752120000|2024-09-07 23:35:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1725752130000|2024-09-07 23:35:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725752140000|2024-09-07 23:35:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752150000|2024-09-07 23:35:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725752160000|2024-09-07 23:36:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752170000|2024-09-07 23:36:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725752180000|2024-09-07 23:36:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752200000|2024-09-07 23:36:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725752220000|2024-09-07 23:37:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752230000|2024-09-07 23:37:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725752240000|2024-09-07 23:37:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725752250000|2024-09-07 23:37:30|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|3
1725752260000|2024-09-07 23:37:40|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|7
1725752270000|2024-09-07 23:37:50|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|6
1725752280000|2024-09-07 23:38:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725752290000|2024-09-07 23:38:10|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|6
1725752300000|2024-09-07 23:38:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725752310000|2024-09-07 23:38:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|7
1725752320000|2024-09-07 23:38:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725752330000|2024-09-07 23:38:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725752340000|2024-09-07 23:39:00|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|6
1725752350000|2024-09-07 23:39:10|46.33|46.03|46.34|46.04|46.37|46.07|46.32|46.02|9
1725752360000|2024-09-07 23:39:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725752370000|2024-09-07 23:39:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1725752380000|2024-09-07 23:39:40|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|5
1725752410000|2024-09-07 23:40:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725752420000|2024-09-07 23:40:20|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1725752430000|2024-09-07 23:40:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1725752440000|2024-09-07 23:40:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725752450000|2024-09-07 23:40:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725752460000|2024-09-07 23:41:00|46.3|46|46.3|46|46.32|46.02|46.3|46|7
1725752470000|2024-09-07 23:41:10|46.31|46.01|46.27|45.97|46.31|46.01|46.27|45.97|3
1725752490000|2024-09-07 23:41:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1725752500000|2024-09-07 23:41:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725752510000|2024-09-07 23:41:50|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|6
1725752520000|2024-09-07 23:42:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725752530000|2024-09-07 23:42:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725752540000|2024-09-07 23:42:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725752570000|2024-09-07 23:42:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725752580000|2024-09-07 23:43:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1725752590000|2024-09-07 23:43:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725752600000|2024-09-07 23:43:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725752640000|2024-09-07 23:44:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|7
1725752650000|2024-09-07 23:44:10|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|8
1725752660000|2024-09-07 23:44:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725752670000|2024-09-07 23:44:30|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1725752680000|2024-09-07 23:44:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|12
1725752700000|2024-09-07 23:45:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725752710000|2024-09-07 23:45:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1725752720000|2024-09-07 23:45:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725752730000|2024-09-07 23:45:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725752740000|2024-09-07 23:45:40|46.31|46.01|46.3|46|46.32|46.02|46.3|46|4
1725752750000|2024-09-07 23:45:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725752760000|2024-09-07 23:46:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725752770000|2024-09-07 23:46:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725752780000|2024-09-07 23:46:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725752790000|2024-09-07 23:46:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|5
1725752800000|2024-09-07 23:46:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725752820000|2024-09-07 23:47:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725752830000|2024-09-07 23:47:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725752840000|2024-09-07 23:47:20|46.37|46.07|46.34|46.04|46.38|46.08|46.34|46.04|3
1725752850000|2024-09-07 23:47:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725752860000|2024-09-07 23:47:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725752880000|2024-09-07 23:48:00|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|4
1725752890000|2024-09-07 23:48:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725752900000|2024-09-07 23:48:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725752920000|2024-09-07 23:48:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725752940000|2024-09-07 23:49:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725753010000|2024-09-07 23:50:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725753030000|2024-09-07 23:50:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725753040000|2024-09-07 23:50:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725753060000|2024-09-07 23:51:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1725753080000|2024-09-07 23:51:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725753100000|2024-09-07 23:51:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725753110000|2024-09-07 23:51:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725753120000|2024-09-07 23:52:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725753130000|2024-09-07 23:52:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725753160000|2024-09-07 23:52:40|46.37|46.07|46.41|46.11|46.41|46.11|46.36|46.06|4
1725753170000|2024-09-07 23:52:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725753180000|2024-09-07 23:53:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1725753190000|2024-09-07 23:53:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725753200000|2024-09-07 23:53:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725753210000|2024-09-07 23:53:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725753220000|2024-09-07 23:53:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725753230000|2024-09-07 23:53:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725753250000|2024-09-07 23:54:10|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|8
1725753260000|2024-09-07 23:54:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725753270000|2024-09-07 23:54:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725753280000|2024-09-07 23:54:40|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|5
1725753290000|2024-09-07 23:54:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|9
1725753300000|2024-09-07 23:55:00|46.46|46.16|46.44|46.14|46.47|46.17|46.44|46.14|5
1725753320000|2024-09-07 23:55:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725753330000|2024-09-07 23:55:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725753340000|2024-09-07 23:55:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725753350000|2024-09-07 23:55:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|7
1725753360000|2024-09-07 23:56:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725753370000|2024-09-07 23:56:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725753390000|2024-09-07 23:56:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725753400000|2024-09-07 23:56:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725753410000|2024-09-07 23:56:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|6
1725753420000|2024-09-07 23:57:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1725753430000|2024-09-07 23:57:10|46.42|46.12|46.38|46.08|46.42|46.12|46.38|46.08|2
1725753440000|2024-09-07 23:57:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1725753450000|2024-09-07 23:57:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|10
1725753460000|2024-09-07 23:57:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725753470000|2024-09-07 23:57:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725753480000|2024-09-07 23:58:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725753490000|2024-09-07 23:58:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725753510000|2024-09-07 23:58:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725753530000|2024-09-07 23:58:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1725753540000|2024-09-07 23:59:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725753550000|2024-09-07 23:59:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725753560000|2024-09-07 23:59:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725753570000|2024-09-07 23:59:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|9
1725753580000|2024-09-07 23:59:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725753590000|2024-09-07 23:59:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725753600000|2024-09-08 00:00:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1725753610000|2024-09-08 00:00:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725753620000|2024-09-08 00:00:20|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|9
1725753630000|2024-09-08 00:00:30|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|6
1725753640000|2024-09-08 00:00:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1725753660000|2024-09-08 00:01:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725753670000|2024-09-08 00:01:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1725753680000|2024-09-08 00:01:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|8
1725753690000|2024-09-08 00:01:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725753700000|2024-09-08 00:01:40|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|13
1725753710000|2024-09-08 00:01:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|3
1725753720000|2024-09-08 00:02:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725753730000|2024-09-08 00:02:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725753740000|2024-09-08 00:02:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725753750000|2024-09-08 00:02:30|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|9
1725753760000|2024-09-08 00:02:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725753770000|2024-09-08 00:02:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725753780000|2024-09-08 00:03:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725753810000|2024-09-08 00:03:30|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|8
1725753820000|2024-09-08 00:03:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725753840000|2024-09-08 00:04:00|46.41|46.11|46.42|46.12|46.42|46.12|46.39|46.09|4
1725753850000|2024-09-08 00:04:10|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1725753860000|2024-09-08 00:04:20|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|9
1725753870000|2024-09-08 00:04:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725753880000|2024-09-08 00:04:40|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|4
1725753890000|2024-09-08 00:04:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725753900000|2024-09-08 00:05:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725753910000|2024-09-08 00:05:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725753920000|2024-09-08 00:05:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725753930000|2024-09-08 00:05:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725753940000|2024-09-08 00:05:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725753950000|2024-09-08 00:05:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725753960000|2024-09-08 00:06:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725753970000|2024-09-08 00:06:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725753980000|2024-09-08 00:06:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725754000000|2024-09-08 00:06:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725754010000|2024-09-08 00:06:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725754020000|2024-09-08 00:07:00|46.36|46.06|46.4|46.1|46.4|46.1|46.35|46.05|3
1725754030000|2024-09-08 00:07:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|3
1725754060000|2024-09-08 00:07:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725754080000|2024-09-08 00:08:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725754130000|2024-09-08 00:08:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|8
1725754140000|2024-09-08 00:09:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725754150000|2024-09-08 00:09:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725754160000|2024-09-08 00:09:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725754170000|2024-09-08 00:09:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725754180000|2024-09-08 00:09:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725754190000|2024-09-08 00:09:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1725754200000|2024-09-08 00:10:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725754210000|2024-09-08 00:10:10|46.4|46.1|46.41|46.11|46.41|46.11|46.37|46.07|12
1725754220000|2024-09-08 00:10:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725754230000|2024-09-08 00:10:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|7
1725754290000|2024-09-08 00:11:30|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1725754300000|2024-09-08 00:11:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725754310000|2024-09-08 00:11:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725754320000|2024-09-08 00:12:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725754330000|2024-09-08 00:12:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725754360000|2024-09-08 00:12:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725754380000|2024-09-08 00:13:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725754390000|2024-09-08 00:13:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725754400000|2024-09-08 00:13:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725754410000|2024-09-08 00:13:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725754420000|2024-09-08 00:13:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725754430000|2024-09-08 00:13:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725754450000|2024-09-08 00:14:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725754460000|2024-09-08 00:14:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725754470000|2024-09-08 00:14:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725754490000|2024-09-08 00:14:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725754500000|2024-09-08 00:15:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725754510000|2024-09-08 00:15:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725754520000|2024-09-08 00:15:20|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|6
1725754560000|2024-09-08 00:16:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725754570000|2024-09-08 00:16:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725754580000|2024-09-08 00:16:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725754600000|2024-09-08 00:16:40|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|2
1725754610000|2024-09-08 00:16:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725754620000|2024-09-08 00:17:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725754630000|2024-09-08 00:17:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725754640000|2024-09-08 00:17:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725754650000|2024-09-08 00:17:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1725754670000|2024-09-08 00:17:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725754680000|2024-09-08 00:18:00|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1725754690000|2024-09-08 00:18:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725754700000|2024-09-08 00:18:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725754710000|2024-09-08 00:18:30|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|4
1725754720000|2024-09-08 00:18:40|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725754730000|2024-09-08 00:18:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725754740000|2024-09-08 00:19:00|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|6
1725754750000|2024-09-08 00:19:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725754770000|2024-09-08 00:19:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725754780000|2024-09-08 00:19:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1725754790000|2024-09-08 00:19:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725754800000|2024-09-08 00:20:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725754820000|2024-09-08 00:20:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725754830000|2024-09-08 00:20:30|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725754840000|2024-09-08 00:20:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725754850000|2024-09-08 00:20:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725754860000|2024-09-08 00:21:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1725754870000|2024-09-08 00:21:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725754880000|2024-09-08 00:21:20|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|3
1725754900000|2024-09-08 00:21:40|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|4
1725754910000|2024-09-08 00:21:50|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|5
1725754920000|2024-09-08 00:22:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725754930000|2024-09-08 00:22:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1725754940000|2024-09-08 00:22:20|46.51|46.21|46.5|46.2|46.51|46.21|46.47|46.17|4
1725754950000|2024-09-08 00:22:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725754960000|2024-09-08 00:22:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725754970000|2024-09-08 00:22:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725754980000|2024-09-08 00:23:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725755000000|2024-09-08 00:23:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725755010000|2024-09-08 00:23:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725755020000|2024-09-08 00:23:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1725755030000|2024-09-08 00:23:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725755050000|2024-09-08 00:24:10|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|6
1725755080000|2024-09-08 00:24:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725755090000|2024-09-08 00:24:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725755110000|2024-09-08 00:25:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1725755130000|2024-09-08 00:25:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725755140000|2024-09-08 00:25:40|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1725755150000|2024-09-08 00:25:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725755160000|2024-09-08 00:26:00|46.5|46.2|46.49|46.19|46.52|46.22|46.49|46.19|5
1725755170000|2024-09-08 00:26:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725755180000|2024-09-08 00:26:20|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725755200000|2024-09-08 00:26:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725755210000|2024-09-08 00:26:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725755220000|2024-09-08 00:27:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725755230000|2024-09-08 00:27:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725755250000|2024-09-08 00:27:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725755260000|2024-09-08 00:27:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725755270000|2024-09-08 00:27:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725755330000|2024-09-08 00:28:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|6
1725755340000|2024-09-08 00:29:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725755350000|2024-09-08 00:29:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725755360000|2024-09-08 00:29:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725755370000|2024-09-08 00:29:30|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1725755380000|2024-09-08 00:29:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725755390000|2024-09-08 00:29:50|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725755400000|2024-09-08 00:30:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|4
1725755410000|2024-09-08 00:30:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725755420000|2024-09-08 00:30:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755430000|2024-09-08 00:30:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725755440000|2024-09-08 00:30:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725755460000|2024-09-08 00:31:00|46.4|46.1|46.29|45.99|46.41|46.11|46.29|45.99|7
1725755470000|2024-09-08 00:31:10|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725755480000|2024-09-08 00:31:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725755490000|2024-09-08 00:31:30|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|8
1725755500000|2024-09-08 00:31:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725755510000|2024-09-08 00:31:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725755530000|2024-09-08 00:32:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725755540000|2024-09-08 00:32:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|9
1725755550000|2024-09-08 00:32:30|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725755560000|2024-09-08 00:32:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725755570000|2024-09-08 00:32:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755590000|2024-09-08 00:33:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725755600000|2024-09-08 00:33:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755650000|2024-09-08 00:34:10|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|3
1725755680000|2024-09-08 00:34:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725755710000|2024-09-08 00:35:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725755720000|2024-09-08 00:35:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755760000|2024-09-08 00:36:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725755770000|2024-09-08 00:36:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725755810000|2024-09-08 00:36:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725755830000|2024-09-08 00:37:10|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|2
1725755890000|2024-09-08 00:38:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755900000|2024-09-08 00:38:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725755910000|2024-09-08 00:38:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725755920000|2024-09-08 00:38:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725755960000|2024-09-08 00:39:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725755980000|2024-09-08 00:39:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725755990000|2024-09-08 00:39:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725756000000|2024-09-08 00:40:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|10
1725756010000|2024-09-08 00:40:10|46.39|46.09|46.38|46.08|46.39|46.09|46.35|46.05|4
1725756020000|2024-09-08 00:40:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725756030000|2024-09-08 00:40:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725756040000|2024-09-08 00:40:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725756050000|2024-09-08 00:40:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725756060000|2024-09-08 00:41:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1725756080000|2024-09-08 00:41:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|6
1725756110000|2024-09-08 00:41:50|46.37|46.07|46.36|46.06|46.37|46.07|46.34|46.04|7
1725756120000|2024-09-08 00:42:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725756130000|2024-09-08 00:42:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725756140000|2024-09-08 00:42:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725756150000|2024-09-08 00:42:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725756160000|2024-09-08 00:42:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725756180000|2024-09-08 00:43:00|46.37|46.07|46.32|46.02|46.38|46.08|46.32|46.02|7
1725756190000|2024-09-08 00:43:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725756200000|2024-09-08 00:43:20|46.28|45.98|46.3|46|46.3|46|46.27|45.97|4
1725756210000|2024-09-08 00:43:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725756220000|2024-09-08 00:43:40|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1725756230000|2024-09-08 00:43:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1725756240000|2024-09-08 00:44:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725756270000|2024-09-08 00:44:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|10
1725756280000|2024-09-08 00:44:40|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|6
1725756290000|2024-09-08 00:44:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725756300000|2024-09-08 00:45:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725756310000|2024-09-08 00:45:10|46.3|46|46.29|45.99|46.3|46|46.28|45.98|8
1725756320000|2024-09-08 00:45:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725756340000|2024-09-08 00:45:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725756350000|2024-09-08 00:45:50|46.28|45.98|46.28|45.98|46.3|46|46.27|45.97|7
1725756360000|2024-09-08 00:46:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725756370000|2024-09-08 00:46:10|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|12
1725756380000|2024-09-08 00:46:20|46.24|45.94|46.24|45.94|46.24|45.94|46.22|45.92|9
1725756390000|2024-09-08 00:46:30|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1725756400000|2024-09-08 00:46:40|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|11
1725756410000|2024-09-08 00:46:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1725756420000|2024-09-08 00:47:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725756430000|2024-09-08 00:47:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725756440000|2024-09-08 00:47:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725756450000|2024-09-08 00:47:30|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|3
1725756460000|2024-09-08 00:47:40|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|2
1725756480000|2024-09-08 00:48:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725756500000|2024-09-08 00:48:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1725756510000|2024-09-08 00:48:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1725756520000|2024-09-08 00:48:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1725756530000|2024-09-08 00:48:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725756550000|2024-09-08 00:49:10|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|3
1725756560000|2024-09-08 00:49:20|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1725756580000|2024-09-08 00:49:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1725756600000|2024-09-08 00:50:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1725756610000|2024-09-08 00:50:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725756630000|2024-09-08 00:50:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725756640000|2024-09-08 00:50:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725756660000|2024-09-08 00:51:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725756680000|2024-09-08 00:51:20|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1725756720000|2024-09-08 00:52:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725756730000|2024-09-08 00:52:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725756740000|2024-09-08 00:52:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725756750000|2024-09-08 00:52:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725756780000|2024-09-08 00:53:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725756800000|2024-09-08 00:53:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725756810000|2024-09-08 00:53:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725756820000|2024-09-08 00:53:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1725756830000|2024-09-08 00:53:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725756860000|2024-09-08 00:54:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725756870000|2024-09-08 00:54:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725756880000|2024-09-08 00:54:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725756890000|2024-09-08 00:54:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725756900000|2024-09-08 00:55:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725756910000|2024-09-08 00:55:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725756930000|2024-09-08 00:55:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725756950000|2024-09-08 00:55:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725756960000|2024-09-08 00:56:00|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1725756980000|2024-09-08 00:56:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725756990000|2024-09-08 00:56:30|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725757000000|2024-09-08 00:56:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725757010000|2024-09-08 00:56:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725757020000|2024-09-08 00:57:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725757030000|2024-09-08 00:57:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1725757060000|2024-09-08 00:57:40|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|2
1725757070000|2024-09-08 00:57:50|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|7
1725757080000|2024-09-08 00:58:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725757120000|2024-09-08 00:58:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725757130000|2024-09-08 00:58:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725757140000|2024-09-08 00:59:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725757150000|2024-09-08 00:59:10|46.35|46.05|46.37|46.07|46.38|46.08|46.34|46.04|9
1725757160000|2024-09-08 00:59:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|4
1725757170000|2024-09-08 00:59:30|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|4
1725757200000|2024-09-08 01:00:00|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725757210000|2024-09-08 01:00:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725757230000|2024-09-08 01:00:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1725757240000|2024-09-08 01:00:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725757250000|2024-09-08 01:00:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725757260000|2024-09-08 01:01:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725757270000|2024-09-08 01:01:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725757280000|2024-09-08 01:01:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725757290000|2024-09-08 01:01:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|8
1725757300000|2024-09-08 01:01:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725757310000|2024-09-08 01:01:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725757320000|2024-09-08 01:02:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725757330000|2024-09-08 01:02:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725757350000|2024-09-08 01:02:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725757360000|2024-09-08 01:02:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725757380000|2024-09-08 01:03:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725757390000|2024-09-08 01:03:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|6
1725757400000|2024-09-08 01:03:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725757420000|2024-09-08 01:03:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725757430000|2024-09-08 01:03:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725757460000|2024-09-08 01:04:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725757490000|2024-09-08 01:04:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725757500000|2024-09-08 01:05:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725757550000|2024-09-08 01:05:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725757560000|2024-09-08 01:06:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725757570000|2024-09-08 01:06:10|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|4
1725757600000|2024-09-08 01:06:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725757610000|2024-09-08 01:06:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1725757620000|2024-09-08 01:07:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725757630000|2024-09-08 01:07:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725757650000|2024-09-08 01:07:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1725757660000|2024-09-08 01:07:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725757680000|2024-09-08 01:08:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725757690000|2024-09-08 01:08:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725757700000|2024-09-08 01:08:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725757710000|2024-09-08 01:08:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725757720000|2024-09-08 01:08:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725757730000|2024-09-08 01:08:50|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725757740000|2024-09-08 01:09:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725757750000|2024-09-08 01:09:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725757760000|2024-09-08 01:09:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725757780000|2024-09-08 01:09:40|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|4
1725757800000|2024-09-08 01:10:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725757820000|2024-09-08 01:10:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725757870000|2024-09-08 01:11:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725757880000|2024-09-08 01:11:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725757930000|2024-09-08 01:12:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|2
1725757970000|2024-09-08 01:12:50|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|5
1725757980000|2024-09-08 01:13:00|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|6
1725758010000|2024-09-08 01:13:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725758020000|2024-09-08 01:13:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725758040000|2024-09-08 01:14:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725758050000|2024-09-08 01:14:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725758070000|2024-09-08 01:14:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725758100000|2024-09-08 01:15:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725758110000|2024-09-08 01:15:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725758120000|2024-09-08 01:15:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725758130000|2024-09-08 01:15:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725758150000|2024-09-08 01:15:50|46.46|46.16|46.46|46.16|46.46|46.16|46.44|46.14|3
1725758160000|2024-09-08 01:16:00|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|10
1725758170000|2024-09-08 01:16:10|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725758190000|2024-09-08 01:16:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725758210000|2024-09-08 01:16:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725758220000|2024-09-08 01:17:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725758230000|2024-09-08 01:17:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725758260000|2024-09-08 01:17:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725758270000|2024-09-08 01:17:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725758280000|2024-09-08 01:18:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725758290000|2024-09-08 01:18:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725758320000|2024-09-08 01:18:40|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1725758340000|2024-09-08 01:19:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|3
1725758370000|2024-09-08 01:19:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725758380000|2024-09-08 01:19:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725758400000|2024-09-08 01:20:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725758460000|2024-09-08 01:21:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725758480000|2024-09-08 01:21:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|2
1725758490000|2024-09-08 01:21:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725758510000|2024-09-08 01:21:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725758520000|2024-09-08 01:22:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725758530000|2024-09-08 01:22:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725758560000|2024-09-08 01:22:40|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725758580000|2024-09-08 01:23:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|6
1725758590000|2024-09-08 01:23:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725758600000|2024-09-08 01:23:20|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1725758610000|2024-09-08 01:23:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725758620000|2024-09-08 01:23:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725758630000|2024-09-08 01:23:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725758720000|2024-09-08 01:25:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725758730000|2024-09-08 01:25:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725758740000|2024-09-08 01:25:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725758770000|2024-09-08 01:26:10|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|4
1725758790000|2024-09-08 01:26:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725758810000|2024-09-08 01:26:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725758830000|2024-09-08 01:27:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725758840000|2024-09-08 01:27:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725758890000|2024-09-08 01:28:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725758900000|2024-09-08 01:28:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725758910000|2024-09-08 01:28:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725758920000|2024-09-08 01:28:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725758930000|2024-09-08 01:28:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725758940000|2024-09-08 01:29:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725758950000|2024-09-08 01:29:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725758960000|2024-09-08 01:29:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759000000|2024-09-08 01:30:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725759010000|2024-09-08 01:30:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725759020000|2024-09-08 01:30:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725759030000|2024-09-08 01:30:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725759040000|2024-09-08 01:30:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725759050000|2024-09-08 01:30:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725759060000|2024-09-08 01:31:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|5
1725759070000|2024-09-08 01:31:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725759080000|2024-09-08 01:31:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725759090000|2024-09-08 01:31:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725759100000|2024-09-08 01:31:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759110000|2024-09-08 01:31:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725759120000|2024-09-08 01:32:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759130000|2024-09-08 01:32:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759140000|2024-09-08 01:32:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725759150000|2024-09-08 01:32:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725759160000|2024-09-08 01:32:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725759180000|2024-09-08 01:33:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725759190000|2024-09-08 01:33:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759200000|2024-09-08 01:33:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|8
1725759220000|2024-09-08 01:33:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725759230000|2024-09-08 01:33:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725759240000|2024-09-08 01:34:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|8
1725759250000|2024-09-08 01:34:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725759260000|2024-09-08 01:34:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725759270000|2024-09-08 01:34:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|8
1725759280000|2024-09-08 01:34:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725759290000|2024-09-08 01:34:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759300000|2024-09-08 01:35:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759340000|2024-09-08 01:35:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725759350000|2024-09-08 01:35:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725759360000|2024-09-08 01:36:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725759370000|2024-09-08 01:36:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759390000|2024-09-08 01:36:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725759400000|2024-09-08 01:36:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725759410000|2024-09-08 01:36:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725759420000|2024-09-08 01:37:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|4
1725759430000|2024-09-08 01:37:10|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|2
1725759440000|2024-09-08 01:37:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725759470000|2024-09-08 01:37:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725759480000|2024-09-08 01:38:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725759510000|2024-09-08 01:38:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725759520000|2024-09-08 01:38:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725759540000|2024-09-08 01:39:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725759550000|2024-09-08 01:39:10|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|5
1725759570000|2024-09-08 01:39:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759580000|2024-09-08 01:39:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759590000|2024-09-08 01:39:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725759600000|2024-09-08 01:40:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759610000|2024-09-08 01:40:10|46.47|46.17|46.48|46.18|46.48|46.18|46.44|46.14|4
1725759620000|2024-09-08 01:40:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725759630000|2024-09-08 01:40:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725759640000|2024-09-08 01:40:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725759660000|2024-09-08 01:41:00|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725759670000|2024-09-08 01:41:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759690000|2024-09-08 01:41:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725759710000|2024-09-08 01:41:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725759720000|2024-09-08 01:42:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725759730000|2024-09-08 01:42:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|8
1725759740000|2024-09-08 01:42:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725759750000|2024-09-08 01:42:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725759760000|2024-09-08 01:42:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759770000|2024-09-08 01:42:50|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|4
1725759780000|2024-09-08 01:43:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725759790000|2024-09-08 01:43:10|46.45|46.15|46.45|46.15|46.46|46.16|46.43|46.13|5
1725759800000|2024-09-08 01:43:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1725759810000|2024-09-08 01:43:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725759820000|2024-09-08 01:43:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725759840000|2024-09-08 01:44:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1725759850000|2024-09-08 01:44:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725759860000|2024-09-08 01:44:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725759870000|2024-09-08 01:44:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725759880000|2024-09-08 01:44:40|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|15
1725759890000|2024-09-08 01:44:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725759900000|2024-09-08 01:45:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725759920000|2024-09-08 01:45:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725759940000|2024-09-08 01:45:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725759950000|2024-09-08 01:45:50|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|7
1725759960000|2024-09-08 01:46:00|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1725759970000|2024-09-08 01:46:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1725759980000|2024-09-08 01:46:20|46.44|46.14|46.46|46.16|46.47|46.17|46.43|46.13|7
1725759990000|2024-09-08 01:46:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1725760000000|2024-09-08 01:46:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725760020000|2024-09-08 01:47:00|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725760030000|2024-09-08 01:47:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725760040000|2024-09-08 01:47:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725760080000|2024-09-08 01:48:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|6
1725760090000|2024-09-08 01:48:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725760100000|2024-09-08 01:48:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725760110000|2024-09-08 01:48:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725760120000|2024-09-08 01:48:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725760140000|2024-09-08 01:49:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1725760150000|2024-09-08 01:49:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|6
1725760160000|2024-09-08 01:49:20|46.41|46.11|46.45|46.15|46.46|46.16|46.41|46.11|8
1725760170000|2024-09-08 01:49:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725760180000|2024-09-08 01:49:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|6
1725760190000|2024-09-08 01:49:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|9
1725760200000|2024-09-08 01:50:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725760210000|2024-09-08 01:50:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725760240000|2024-09-08 01:50:40|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|7
1725760250000|2024-09-08 01:50:50|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|3
1725760260000|2024-09-08 01:51:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725760270000|2024-09-08 01:51:10|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|3
1725760280000|2024-09-08 01:51:20|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1725760300000|2024-09-08 01:51:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725760330000|2024-09-08 01:52:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760340000|2024-09-08 01:52:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725760350000|2024-09-08 01:52:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725760360000|2024-09-08 01:52:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760410000|2024-09-08 01:53:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725760420000|2024-09-08 01:53:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725760430000|2024-09-08 01:53:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1725760440000|2024-09-08 01:54:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725760450000|2024-09-08 01:54:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760460000|2024-09-08 01:54:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|6
1725760470000|2024-09-08 01:54:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|7
1725760480000|2024-09-08 01:54:40|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|5
1725760490000|2024-09-08 01:54:50|46.46|46.16|46.42|46.12|46.46|46.16|46.41|46.11|7
1725760500000|2024-09-08 01:55:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725760530000|2024-09-08 01:55:30|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|2
1725760560000|2024-09-08 01:56:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725760580000|2024-09-08 01:56:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725760590000|2024-09-08 01:56:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1725760610000|2024-09-08 01:56:50|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1725760620000|2024-09-08 01:57:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725760630000|2024-09-08 01:57:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725760650000|2024-09-08 01:57:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725760660000|2024-09-08 01:57:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760670000|2024-09-08 01:57:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725760680000|2024-09-08 01:58:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725760710000|2024-09-08 01:58:30|46.48|46.18|46.45|46.15|46.49|46.19|46.45|46.15|4
1725760720000|2024-09-08 01:58:40|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1725760730000|2024-09-08 01:58:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725760740000|2024-09-08 01:59:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725760760000|2024-09-08 01:59:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725760770000|2024-09-08 01:59:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725760780000|2024-09-08 01:59:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760790000|2024-09-08 01:59:50|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725760800000|2024-09-08 02:00:00|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|7
1725760810000|2024-09-08 02:00:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725760820000|2024-09-08 02:00:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725760830000|2024-09-08 02:00:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|4
1725760860000|2024-09-08 02:01:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725760900000|2024-09-08 02:01:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725760920000|2024-09-08 02:02:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725760930000|2024-09-08 02:02:10|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|5
1725760940000|2024-09-08 02:02:20|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1725760960000|2024-09-08 02:02:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725760970000|2024-09-08 02:02:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1725761030000|2024-09-08 02:03:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761060000|2024-09-08 02:04:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725761070000|2024-09-08 02:04:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725761080000|2024-09-08 02:04:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725761100000|2024-09-08 02:05:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761110000|2024-09-08 02:05:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|5
1725761120000|2024-09-08 02:05:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761170000|2024-09-08 02:06:10|46.47|46.17|46.46|46.16|46.48|46.18|46.44|46.14|5
1725761180000|2024-09-08 02:06:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725761210000|2024-09-08 02:06:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725761230000|2024-09-08 02:07:10|46.46|46.16|46.46|46.16|46.48|46.18|46.46|46.16|7
1725761240000|2024-09-08 02:07:20|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725761250000|2024-09-08 02:07:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725761270000|2024-09-08 02:07:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725761280000|2024-09-08 02:08:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761290000|2024-09-08 02:08:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725761300000|2024-09-08 02:08:20|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|7
1725761330000|2024-09-08 02:08:50|46.47|46.17|46.42|46.12|46.47|46.17|46.42|46.12|4
1725761360000|2024-09-08 02:09:20|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|3
1725761400000|2024-09-08 02:10:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725761450000|2024-09-08 02:10:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725761460000|2024-09-08 02:11:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725761470000|2024-09-08 02:11:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725761480000|2024-09-08 02:11:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725761510000|2024-09-08 02:11:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725761520000|2024-09-08 02:12:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725761540000|2024-09-08 02:12:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1725761550000|2024-09-08 02:12:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761560000|2024-09-08 02:12:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725761570000|2024-09-08 02:12:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725761590000|2024-09-08 02:13:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725761600000|2024-09-08 02:13:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761610000|2024-09-08 02:13:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725761630000|2024-09-08 02:13:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725761650000|2024-09-08 02:14:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725761660000|2024-09-08 02:14:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725761670000|2024-09-08 02:14:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725761730000|2024-09-08 02:15:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725761740000|2024-09-08 02:15:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725761750000|2024-09-08 02:15:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725761760000|2024-09-08 02:16:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725761780000|2024-09-08 02:16:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725761790000|2024-09-08 02:16:30|46.44|46.14|46.4|46.1|46.44|46.14|46.4|46.1|5
1725761800000|2024-09-08 02:16:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725761810000|2024-09-08 02:16:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725761820000|2024-09-08 02:17:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725761880000|2024-09-08 02:18:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725761890000|2024-09-08 02:18:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725761900000|2024-09-08 02:18:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725761910000|2024-09-08 02:18:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1725761920000|2024-09-08 02:18:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725761930000|2024-09-08 02:18:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725761940000|2024-09-08 02:19:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725761950000|2024-09-08 02:19:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725761960000|2024-09-08 02:19:20|46.39|46.09|46.42|46.12|46.42|46.12|46.38|46.08|5
1725761970000|2024-09-08 02:19:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725761980000|2024-09-08 02:19:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725761990000|2024-09-08 02:19:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725762000000|2024-09-08 02:20:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725762010000|2024-09-08 02:20:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725762030000|2024-09-08 02:20:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725762040000|2024-09-08 02:20:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725762060000|2024-09-08 02:21:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725762070000|2024-09-08 02:21:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725762090000|2024-09-08 02:21:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725762120000|2024-09-08 02:22:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725762130000|2024-09-08 02:22:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725762140000|2024-09-08 02:22:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725762160000|2024-09-08 02:22:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725762170000|2024-09-08 02:22:50|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|6
1725762180000|2024-09-08 02:23:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725762190000|2024-09-08 02:23:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725762200000|2024-09-08 02:23:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725762210000|2024-09-08 02:23:30|46.5|46.2|46.49|46.19|46.52|46.22|46.49|46.19|5
1725762220000|2024-09-08 02:23:40|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|8
1725762240000|2024-09-08 02:24:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|4
1725762250000|2024-09-08 02:24:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|9
1725762260000|2024-09-08 02:24:20|46.51|46.21|46.51|46.21|46.52|46.22|46.48|46.18|5
1725762270000|2024-09-08 02:24:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1725762310000|2024-09-08 02:25:10|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|3
1725762320000|2024-09-08 02:25:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725762330000|2024-09-08 02:25:30|46.52|46.22|46.55|46.25|46.56|46.26|46.51|46.21|13
1725762340000|2024-09-08 02:25:40|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|10
1725762350000|2024-09-08 02:25:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725762360000|2024-09-08 02:26:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725762370000|2024-09-08 02:26:10|46.57|46.27|46.56|46.26|46.57|46.27|46.54|46.24|6
1725762390000|2024-09-08 02:26:30|46.55|46.25|46.53|46.23|46.56|46.26|46.52|46.22|9
1725762400000|2024-09-08 02:26:40|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|7
1725762410000|2024-09-08 02:26:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|7
1725762420000|2024-09-08 02:27:00|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|7
1725762430000|2024-09-08 02:27:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725762440000|2024-09-08 02:27:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|3
1725762450000|2024-09-08 02:27:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725762460000|2024-09-08 02:27:40|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|4
1725762470000|2024-09-08 02:27:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|7
1725762480000|2024-09-08 02:28:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1725762490000|2024-09-08 02:28:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|5
1725762500000|2024-09-08 02:28:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1725762520000|2024-09-08 02:28:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725762530000|2024-09-08 02:28:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|9
1725762540000|2024-09-08 02:29:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725762550000|2024-09-08 02:29:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725762560000|2024-09-08 02:29:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725762570000|2024-09-08 02:29:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725762580000|2024-09-08 02:29:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725762590000|2024-09-08 02:29:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725762600000|2024-09-08 02:30:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725762610000|2024-09-08 02:30:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725762620000|2024-09-08 02:30:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725762630000|2024-09-08 02:30:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725762640000|2024-09-08 02:30:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1725762650000|2024-09-08 02:30:50|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|6
1725762660000|2024-09-08 02:31:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1725762670000|2024-09-08 02:31:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1725762680000|2024-09-08 02:31:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725762700000|2024-09-08 02:31:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725762710000|2024-09-08 02:31:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725762720000|2024-09-08 02:32:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1725762730000|2024-09-08 02:32:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725762740000|2024-09-08 02:32:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725762750000|2024-09-08 02:32:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725762780000|2024-09-08 02:33:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725762790000|2024-09-08 02:33:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725762830000|2024-09-08 02:33:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725762840000|2024-09-08 02:34:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1725762860000|2024-09-08 02:34:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725762880000|2024-09-08 02:34:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725762890000|2024-09-08 02:34:50|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|4
1725762900000|2024-09-08 02:35:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725762910000|2024-09-08 02:35:10|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725762920000|2024-09-08 02:35:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725762930000|2024-09-08 02:35:30|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|3
1725762940000|2024-09-08 02:35:40|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1725762950000|2024-09-08 02:35:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725762960000|2024-09-08 02:36:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|8
1725762970000|2024-09-08 02:36:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1725762990000|2024-09-08 02:36:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1725763020000|2024-09-08 02:37:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1725763030000|2024-09-08 02:37:10|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|4
1725763040000|2024-09-08 02:37:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725763080000|2024-09-08 02:38:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725763120000|2024-09-08 02:38:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725763140000|2024-09-08 02:39:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1725763150000|2024-09-08 02:39:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725763200000|2024-09-08 02:40:00|46.59|46.29|46.64|46.34|46.64|46.34|46.59|46.29|4
1725763210000|2024-09-08 02:40:10|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|2
1725763240000|2024-09-08 02:40:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725763250000|2024-09-08 02:40:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725763260000|2024-09-08 02:41:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|11
1725763270000|2024-09-08 02:41:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725763280000|2024-09-08 02:41:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725763290000|2024-09-08 02:41:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725763300000|2024-09-08 02:41:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1725763310000|2024-09-08 02:41:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725763320000|2024-09-08 02:42:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725763340000|2024-09-08 02:42:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725763350000|2024-09-08 02:42:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725763380000|2024-09-08 02:43:00|46.61|46.31|46.61|46.31|46.61|46.31|46.58|46.28|3
1725763400000|2024-09-08 02:43:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1725763410000|2024-09-08 02:43:30|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1725763420000|2024-09-08 02:43:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|10
1725763430000|2024-09-08 02:43:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1725763440000|2024-09-08 02:44:00|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|7
1725763450000|2024-09-08 02:44:10|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1725763460000|2024-09-08 02:44:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725763490000|2024-09-08 02:44:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1725763500000|2024-09-08 02:45:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1725763510000|2024-09-08 02:45:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1725763520000|2024-09-08 02:45:20|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|10
1725763530000|2024-09-08 02:45:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725763550000|2024-09-08 02:45:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725763560000|2024-09-08 02:46:00|46.59|46.29|46.58|46.28|46.61|46.31|46.58|46.28|11
1725763570000|2024-09-08 02:46:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725763580000|2024-09-08 02:46:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725763600000|2024-09-08 02:46:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1725763610000|2024-09-08 02:46:50|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1725763650000|2024-09-08 02:47:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725763670000|2024-09-08 02:47:50|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|3
1725763680000|2024-09-08 02:48:00|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|5
1725763690000|2024-09-08 02:48:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725763700000|2024-09-08 02:48:20|46.66|46.36|46.62|46.32|46.67|46.37|46.62|46.32|6
1725763710000|2024-09-08 02:48:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725763720000|2024-09-08 02:48:40|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1725763730000|2024-09-08 02:48:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|6
1725763740000|2024-09-08 02:49:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725763750000|2024-09-08 02:49:10|46.59|46.29|46.63|46.33|46.65|46.35|46.59|46.29|14
1725763760000|2024-09-08 02:49:20|46.62|46.32|46.65|46.35|46.66|46.36|46.62|46.32|12
1725763770000|2024-09-08 02:49:30|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|9
1725763780000|2024-09-08 02:49:40|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|3
1725763790000|2024-09-08 02:49:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725763800000|2024-09-08 02:50:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725763810000|2024-09-08 02:50:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725763820000|2024-09-08 02:50:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725763830000|2024-09-08 02:50:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1725763840000|2024-09-08 02:50:40|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|4
1725763850000|2024-09-08 02:50:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725763860000|2024-09-08 02:51:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725763880000|2024-09-08 02:51:20|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|4
1725763890000|2024-09-08 02:51:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725763900000|2024-09-08 02:51:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725763910000|2024-09-08 02:51:50|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|11
1725763920000|2024-09-08 02:52:00|46.61|46.31|46.6|46.3|46.62|46.32|46.59|46.29|8
1725763930000|2024-09-08 02:52:10|46.55|46.25|46.59|46.29|46.6|46.3|46.55|46.25|10
1725763940000|2024-09-08 02:52:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725763950000|2024-09-08 02:52:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725763960000|2024-09-08 02:52:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|12
1725763980000|2024-09-08 02:53:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725763990000|2024-09-08 02:53:10|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|8
1725764000000|2024-09-08 02:53:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725764010000|2024-09-08 02:53:30|46.6|46.3|46.6|46.3|46.6|46.3|46.58|46.28|3
1725764020000|2024-09-08 02:53:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725764030000|2024-09-08 02:53:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1725764040000|2024-09-08 02:54:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725764050000|2024-09-08 02:54:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|6
1725764060000|2024-09-08 02:54:20|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725764080000|2024-09-08 02:54:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|6
1725764090000|2024-09-08 02:54:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|10
1725764100000|2024-09-08 02:55:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725764110000|2024-09-08 02:55:10|46.62|46.32|46.61|46.31|46.62|46.32|46.58|46.28|6
1725764140000|2024-09-08 02:55:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725764160000|2024-09-08 02:56:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725764170000|2024-09-08 02:56:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725764210000|2024-09-08 02:56:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|7
1725764220000|2024-09-08 02:57:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|4
1725764230000|2024-09-08 02:57:10|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|6
1725764240000|2024-09-08 02:57:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725764280000|2024-09-08 02:58:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725764290000|2024-09-08 02:58:10|46.63|46.33|46.58|46.28|46.63|46.33|46.58|46.28|12
1725764300000|2024-09-08 02:58:20|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|4
1725764310000|2024-09-08 02:58:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1725764320000|2024-09-08 02:58:40|46.61|46.31|46.61|46.31|46.62|46.32|46.58|46.28|19
1725764330000|2024-09-08 02:58:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725764340000|2024-09-08 02:59:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1725764350000|2024-09-08 02:59:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|10
1725764380000|2024-09-08 02:59:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725764400000|2024-09-08 03:00:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725764410000|2024-09-08 03:00:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725764450000|2024-09-08 03:00:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725764460000|2024-09-08 03:01:00|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|5
1725764470000|2024-09-08 03:01:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1725764480000|2024-09-08 03:01:20|46.62|46.32|46.62|46.32|46.62|46.32|46.59|46.29|6
1725764490000|2024-09-08 03:01:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|4
1725764500000|2024-09-08 03:01:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1725764510000|2024-09-08 03:01:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725764520000|2024-09-08 03:02:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725764530000|2024-09-08 03:02:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1725764540000|2024-09-08 03:02:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1725764560000|2024-09-08 03:02:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725764570000|2024-09-08 03:02:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725764580000|2024-09-08 03:03:00|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|10
1725764590000|2024-09-08 03:03:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1725764600000|2024-09-08 03:03:20|46.67|46.37|46.66|46.36|46.68|46.38|46.65|46.35|12
1725764610000|2024-09-08 03:03:30|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1725764620000|2024-09-08 03:03:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1725764630000|2024-09-08 03:03:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725764640000|2024-09-08 03:04:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725764650000|2024-09-08 03:04:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|7
1725764660000|2024-09-08 03:04:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1725764670000|2024-09-08 03:04:30|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|5
1725764680000|2024-09-08 03:04:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1725764690000|2024-09-08 03:04:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725764700000|2024-09-08 03:05:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725764710000|2024-09-08 03:05:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|2
1725764720000|2024-09-08 03:05:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725764810000|2024-09-08 03:06:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1725764820000|2024-09-08 03:07:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725764840000|2024-09-08 03:07:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725764850000|2024-09-08 03:07:30|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|2
1725764890000|2024-09-08 03:08:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725764920000|2024-09-08 03:08:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725765000000|2024-09-08 03:10:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725765060000|2024-09-08 03:11:00|46.63|46.33|46.6|46.3|46.63|46.33|46.59|46.29|7
1725765070000|2024-09-08 03:11:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1725765090000|2024-09-08 03:11:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|9
1725765100000|2024-09-08 03:11:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725765110000|2024-09-08 03:11:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725765130000|2024-09-08 03:12:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725765160000|2024-09-08 03:12:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1725765170000|2024-09-08 03:12:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725765180000|2024-09-08 03:13:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1725765190000|2024-09-08 03:13:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725765200000|2024-09-08 03:13:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1725765220000|2024-09-08 03:13:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725765280000|2024-09-08 03:14:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725765300000|2024-09-08 03:15:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725765310000|2024-09-08 03:15:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1725765330000|2024-09-08 03:15:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725765340000|2024-09-08 03:15:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1725765350000|2024-09-08 03:15:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1725765360000|2024-09-08 03:16:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725765370000|2024-09-08 03:16:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725765380000|2024-09-08 03:16:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725765400000|2024-09-08 03:16:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725765410000|2024-09-08 03:16:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725765420000|2024-09-08 03:17:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725765440000|2024-09-08 03:17:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725765450000|2024-09-08 03:17:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725765480000|2024-09-08 03:18:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1725765500000|2024-09-08 03:18:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725765510000|2024-09-08 03:18:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725765530000|2024-09-08 03:18:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725765540000|2024-09-08 03:19:00|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|4
1725765550000|2024-09-08 03:19:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725765560000|2024-09-08 03:19:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725765590000|2024-09-08 03:19:50|46.63|46.33|46.65|46.35|46.67|46.37|46.63|46.33|3
1725765600000|2024-09-08 03:20:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1725765640000|2024-09-08 03:20:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725765660000|2024-09-08 03:21:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725765680000|2024-09-08 03:21:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725765690000|2024-09-08 03:21:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1725765700000|2024-09-08 03:21:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1725765710000|2024-09-08 03:21:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725765720000|2024-09-08 03:22:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725765730000|2024-09-08 03:22:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1725765740000|2024-09-08 03:22:20|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|8
1725765760000|2024-09-08 03:22:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725765770000|2024-09-08 03:22:50|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|3
1725765800000|2024-09-08 03:23:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725765810000|2024-09-08 03:23:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725765870000|2024-09-08 03:24:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1725765880000|2024-09-08 03:24:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1725765900000|2024-09-08 03:25:00|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1725765920000|2024-09-08 03:25:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725765930000|2024-09-08 03:25:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725765940000|2024-09-08 03:25:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725765960000|2024-09-08 03:26:00|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|3
1725765970000|2024-09-08 03:26:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1725765980000|2024-09-08 03:26:20|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1725765990000|2024-09-08 03:26:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1725766000000|2024-09-08 03:26:40|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|8
1725766030000|2024-09-08 03:27:10|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|5
1725766040000|2024-09-08 03:27:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1725766050000|2024-09-08 03:27:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|7
1725766060000|2024-09-08 03:27:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725766070000|2024-09-08 03:27:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1725766080000|2024-09-08 03:28:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|8
1725766110000|2024-09-08 03:28:30|46.62|46.32|46.67|46.37|46.67|46.37|46.62|46.32|13
1725766120000|2024-09-08 03:28:40|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|8
1725766130000|2024-09-08 03:28:50|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|6
1725766140000|2024-09-08 03:29:00|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|4
1725766160000|2024-09-08 03:29:20|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|4
1725766170000|2024-09-08 03:29:30|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1725766190000|2024-09-08 03:29:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725766200000|2024-09-08 03:30:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725766210000|2024-09-08 03:30:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725766320000|2024-09-08 03:32:00|46.61|46.31|46.6|46.3|46.62|46.32|46.57|46.27|5
1725766330000|2024-09-08 03:32:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1725766340000|2024-09-08 03:32:20|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|5
1725766350000|2024-09-08 03:32:30|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|7
1725766360000|2024-09-08 03:32:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725766370000|2024-09-08 03:32:50|46.63|46.33|46.66|46.36|46.66|46.36|46.62|46.32|5
1725766380000|2024-09-08 03:33:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725766390000|2024-09-08 03:33:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1725766430000|2024-09-08 03:33:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725766440000|2024-09-08 03:34:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725766450000|2024-09-08 03:34:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1725766460000|2024-09-08 03:34:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1725766470000|2024-09-08 03:34:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725766480000|2024-09-08 03:34:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725766490000|2024-09-08 03:34:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|12
1725766500000|2024-09-08 03:35:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725766510000|2024-09-08 03:35:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725766540000|2024-09-08 03:35:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725766550000|2024-09-08 03:35:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725766560000|2024-09-08 03:36:00|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1725766570000|2024-09-08 03:36:10|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1725766580000|2024-09-08 03:36:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725766590000|2024-09-08 03:36:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725766620000|2024-09-08 03:37:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725766630000|2024-09-08 03:37:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1725766650000|2024-09-08 03:37:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725766660000|2024-09-08 03:37:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725766670000|2024-09-08 03:37:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725766680000|2024-09-08 03:38:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725766690000|2024-09-08 03:38:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725766760000|2024-09-08 03:39:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1725766770000|2024-09-08 03:39:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725766790000|2024-09-08 03:39:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725766800000|2024-09-08 03:40:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725766820000|2024-09-08 03:40:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725766840000|2024-09-08 03:40:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725766880000|2024-09-08 03:41:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1725766890000|2024-09-08 03:41:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1725766900000|2024-09-08 03:41:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1725766910000|2024-09-08 03:41:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|4
1725766920000|2024-09-08 03:42:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725766930000|2024-09-08 03:42:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725766940000|2024-09-08 03:42:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725766950000|2024-09-08 03:42:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725766970000|2024-09-08 03:42:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1725766980000|2024-09-08 03:43:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1725766990000|2024-09-08 03:43:10|46.61|46.31|46.6|46.3|46.61|46.31|46.57|46.27|5
1725767000000|2024-09-08 03:43:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725767010000|2024-09-08 03:43:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725767020000|2024-09-08 03:43:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725767030000|2024-09-08 03:43:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1725767130000|2024-09-08 03:45:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725767140000|2024-09-08 03:45:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725767150000|2024-09-08 03:45:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725767160000|2024-09-08 03:46:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1725767170000|2024-09-08 03:46:10|46.61|46.31|46.58|46.28|46.62|46.32|46.58|46.28|4
1725767180000|2024-09-08 03:46:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725767190000|2024-09-08 03:46:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725767210000|2024-09-08 03:46:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1725767220000|2024-09-08 03:47:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1725767240000|2024-09-08 03:47:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725767250000|2024-09-08 03:47:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725767270000|2024-09-08 03:47:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725767280000|2024-09-08 03:48:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725767290000|2024-09-08 03:48:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725767300000|2024-09-08 03:48:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725767310000|2024-09-08 03:48:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1725767320000|2024-09-08 03:48:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725767330000|2024-09-08 03:48:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1725767340000|2024-09-08 03:49:00|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|7
1725767360000|2024-09-08 03:49:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725767370000|2024-09-08 03:49:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725767380000|2024-09-08 03:49:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725767400000|2024-09-08 03:50:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725767520000|2024-09-08 03:52:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725767530000|2024-09-08 03:52:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1725767560000|2024-09-08 03:52:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725767570000|2024-09-08 03:52:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725767580000|2024-09-08 03:53:00|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|5
1725767590000|2024-09-08 03:53:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725767600000|2024-09-08 03:53:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1725767700000|2024-09-08 03:55:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725767710000|2024-09-08 03:55:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725767720000|2024-09-08 03:55:20|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|7
1725767740000|2024-09-08 03:55:40|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1725767760000|2024-09-08 03:56:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1725767780000|2024-09-08 03:56:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725767840000|2024-09-08 03:57:20|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|2
1725767880000|2024-09-08 03:58:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1725767890000|2024-09-08 03:58:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725767910000|2024-09-08 03:58:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725767940000|2024-09-08 03:59:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|4
1725767950000|2024-09-08 03:59:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725767960000|2024-09-08 03:59:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725767970000|2024-09-08 03:59:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1725767980000|2024-09-08 03:59:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725768010000|2024-09-08 04:00:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725768030000|2024-09-08 04:00:30|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|2
1725768060000|2024-09-08 04:01:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1725768070000|2024-09-08 04:01:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725768090000|2024-09-08 04:01:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725768110000|2024-09-08 04:01:50|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|6
1725768120000|2024-09-08 04:02:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725768130000|2024-09-08 04:02:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725768150000|2024-09-08 04:02:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725768250000|2024-09-08 04:04:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725768260000|2024-09-08 04:04:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1725768270000|2024-09-08 04:04:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1725768280000|2024-09-08 04:04:40|46.74|46.44|46.71|46.41|46.75|46.45|46.71|46.41|6
1725768290000|2024-09-08 04:04:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725768300000|2024-09-08 04:05:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1725768340000|2024-09-08 04:05:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1725768360000|2024-09-08 04:06:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725768380000|2024-09-08 04:06:20|46.72|46.42|46.77|46.47|46.77|46.47|46.71|46.41|11
1725768390000|2024-09-08 04:06:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|14
1725768400000|2024-09-08 04:06:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1725768410000|2024-09-08 04:06:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1725768420000|2024-09-08 04:07:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725768430000|2024-09-08 04:07:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1725768440000|2024-09-08 04:07:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725768470000|2024-09-08 04:07:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725768480000|2024-09-08 04:08:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725768510000|2024-09-08 04:08:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725768520000|2024-09-08 04:08:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725768570000|2024-09-08 04:09:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725768580000|2024-09-08 04:09:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725768590000|2024-09-08 04:09:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725768600000|2024-09-08 04:10:00|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1725768610000|2024-09-08 04:10:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725768620000|2024-09-08 04:10:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725768630000|2024-09-08 04:10:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725768680000|2024-09-08 04:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725768690000|2024-09-08 04:11:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1725768720000|2024-09-08 04:12:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725768730000|2024-09-08 04:12:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725768740000|2024-09-08 04:12:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725768750000|2024-09-08 04:12:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725768760000|2024-09-08 04:12:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1725768780000|2024-09-08 04:13:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725768810000|2024-09-08 04:13:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1725768820000|2024-09-08 04:13:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725768840000|2024-09-08 04:14:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725768850000|2024-09-08 04:14:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725768860000|2024-09-08 04:14:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1725768870000|2024-09-08 04:14:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725768900000|2024-09-08 04:15:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1725768920000|2024-09-08 04:15:20|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1725768940000|2024-09-08 04:15:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725768950000|2024-09-08 04:15:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1725768960000|2024-09-08 04:16:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725768970000|2024-09-08 04:16:10|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|2
1725768980000|2024-09-08 04:16:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725768990000|2024-09-08 04:16:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1725769000000|2024-09-08 04:16:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1725769020000|2024-09-08 04:17:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725769050000|2024-09-08 04:17:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725769060000|2024-09-08 04:17:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725769070000|2024-09-08 04:17:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725769080000|2024-09-08 04:18:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1725769090000|2024-09-08 04:18:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725769100000|2024-09-08 04:18:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725769110000|2024-09-08 04:18:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725769120000|2024-09-08 04:18:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725769130000|2024-09-08 04:18:50|46.73|46.43|46.77|46.47|46.77|46.47|46.72|46.42|8
1725769140000|2024-09-08 04:19:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725769180000|2024-09-08 04:19:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1725769190000|2024-09-08 04:19:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725769200000|2024-09-08 04:20:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1725769260000|2024-09-08 04:21:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725769270000|2024-09-08 04:21:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725769280000|2024-09-08 04:21:20|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|4
1725769310000|2024-09-08 04:21:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725769380000|2024-09-08 04:23:00|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1725769390000|2024-09-08 04:23:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725769400000|2024-09-08 04:23:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1725769460000|2024-09-08 04:24:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725769490000|2024-09-08 04:24:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725769500000|2024-09-08 04:25:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725769510000|2024-09-08 04:25:10|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1725769520000|2024-09-08 04:25:20|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1725769530000|2024-09-08 04:25:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725769540000|2024-09-08 04:25:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725769550000|2024-09-08 04:25:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725769560000|2024-09-08 04:26:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725769570000|2024-09-08 04:26:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725769580000|2024-09-08 04:26:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725769590000|2024-09-08 04:26:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725769600000|2024-09-08 04:26:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725769630000|2024-09-08 04:27:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725769660000|2024-09-08 04:27:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725769690000|2024-09-08 04:28:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725769700000|2024-09-08 04:28:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725769730000|2024-09-08 04:28:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1725769770000|2024-09-08 04:29:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1725769780000|2024-09-08 04:29:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725769790000|2024-09-08 04:29:50|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725769800000|2024-09-08 04:30:00|46.79|46.49|46.82|46.52|46.83|46.53|46.79|46.49|8
1725769810000|2024-09-08 04:30:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725769820000|2024-09-08 04:30:20|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|10
1725769830000|2024-09-08 04:30:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|6
1725769850000|2024-09-08 04:30:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725769860000|2024-09-08 04:31:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|7
1725769870000|2024-09-08 04:31:10|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|5
1725769880000|2024-09-08 04:31:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725769900000|2024-09-08 04:31:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|7
1725769910000|2024-09-08 04:31:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1725769920000|2024-09-08 04:32:00|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1725769930000|2024-09-08 04:32:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1725769940000|2024-09-08 04:32:20|46.79|46.49|46.83|46.53|46.84|46.54|46.79|46.49|8
1725769970000|2024-09-08 04:32:50|46.82|46.52|46.82|46.52|46.82|46.52|46.8|46.5|4
1725769980000|2024-09-08 04:33:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725770000000|2024-09-08 04:33:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725770010000|2024-09-08 04:33:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|12
1725770020000|2024-09-08 04:33:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725770030000|2024-09-08 04:33:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725770050000|2024-09-08 04:34:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725770070000|2024-09-08 04:34:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1725770080000|2024-09-08 04:34:40|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|3
1725770090000|2024-09-08 04:34:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725770110000|2024-09-08 04:35:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725770130000|2024-09-08 04:35:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725770190000|2024-09-08 04:36:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725770230000|2024-09-08 04:37:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725770250000|2024-09-08 04:37:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725770260000|2024-09-08 04:37:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725770270000|2024-09-08 04:37:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725770280000|2024-09-08 04:38:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725770290000|2024-09-08 04:38:10|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725770300000|2024-09-08 04:38:20|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|4
1725770310000|2024-09-08 04:38:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725770340000|2024-09-08 04:39:00|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|6
1725770350000|2024-09-08 04:39:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725770360000|2024-09-08 04:39:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725770370000|2024-09-08 04:39:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725770380000|2024-09-08 04:39:40|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|5
1725770390000|2024-09-08 04:39:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725770400000|2024-09-08 04:40:00|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|4
1725770410000|2024-09-08 04:40:10|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1725770420000|2024-09-08 04:40:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725770430000|2024-09-08 04:40:30|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|2
1725770460000|2024-09-08 04:41:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725770480000|2024-09-08 04:41:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725770500000|2024-09-08 04:41:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725770520000|2024-09-08 04:42:00|46.84|46.54|46.87|46.57|46.87|46.57|46.84|46.54|4
1725770530000|2024-09-08 04:42:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725770540000|2024-09-08 04:42:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725770550000|2024-09-08 04:42:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725770570000|2024-09-08 04:42:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725770580000|2024-09-08 04:43:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725770590000|2024-09-08 04:43:10|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1725770600000|2024-09-08 04:43:20|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725770610000|2024-09-08 04:43:30|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|3
1725770620000|2024-09-08 04:43:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725770640000|2024-09-08 04:44:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725770660000|2024-09-08 04:44:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725770680000|2024-09-08 04:44:40|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|4
1725770690000|2024-09-08 04:44:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725770700000|2024-09-08 04:45:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725770720000|2024-09-08 04:45:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725770740000|2024-09-08 04:45:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725770790000|2024-09-08 04:46:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725770800000|2024-09-08 04:46:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725770820000|2024-09-08 04:47:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725770830000|2024-09-08 04:47:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725770840000|2024-09-08 04:47:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725770850000|2024-09-08 04:47:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725770860000|2024-09-08 04:47:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725770910000|2024-09-08 04:48:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725770920000|2024-09-08 04:48:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725770930000|2024-09-08 04:48:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725770940000|2024-09-08 04:49:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725770950000|2024-09-08 04:49:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725770960000|2024-09-08 04:49:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725771060000|2024-09-08 04:51:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725771070000|2024-09-08 04:51:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725771120000|2024-09-08 04:52:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725771130000|2024-09-08 04:52:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725771160000|2024-09-08 04:52:40|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|3
1725771170000|2024-09-08 04:52:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725771200000|2024-09-08 04:53:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725771220000|2024-09-08 04:53:40|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|4
1725771230000|2024-09-08 04:53:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725771240000|2024-09-08 04:54:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|10
1725771250000|2024-09-08 04:54:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725771260000|2024-09-08 04:54:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725771270000|2024-09-08 04:54:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725771280000|2024-09-08 04:54:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725771290000|2024-09-08 04:54:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725771300000|2024-09-08 04:55:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725771320000|2024-09-08 04:55:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725771340000|2024-09-08 04:55:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1725771350000|2024-09-08 04:55:50|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1725771360000|2024-09-08 04:56:00|46.93|46.63|46.98|46.68|46.98|46.68|46.93|46.63|10
1725771390000|2024-09-08 04:56:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725771410000|2024-09-08 04:56:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1725771420000|2024-09-08 04:57:00|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|4
1725771430000|2024-09-08 04:57:10|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1725771440000|2024-09-08 04:57:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725771450000|2024-09-08 04:57:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725771460000|2024-09-08 04:57:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725771470000|2024-09-08 04:57:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725771480000|2024-09-08 04:58:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725771490000|2024-09-08 04:58:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1725771500000|2024-09-08 04:58:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1725771510000|2024-09-08 04:58:30|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1725771520000|2024-09-08 04:58:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725771530000|2024-09-08 04:58:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725771540000|2024-09-08 04:59:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725771550000|2024-09-08 04:59:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725771570000|2024-09-08 04:59:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725771580000|2024-09-08 04:59:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725771600000|2024-09-08 05:00:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725771610000|2024-09-08 05:00:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725771620000|2024-09-08 05:00:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725771640000|2024-09-08 05:00:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725771650000|2024-09-08 05:00:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725771660000|2024-09-08 05:01:00|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|9
1725771670000|2024-09-08 05:01:10|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|7
1725771680000|2024-09-08 05:01:20|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1725771690000|2024-09-08 05:01:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725771700000|2024-09-08 05:01:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1725771730000|2024-09-08 05:02:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725771740000|2024-09-08 05:02:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725771770000|2024-09-08 05:02:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725771780000|2024-09-08 05:03:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725771790000|2024-09-08 05:03:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725771800000|2024-09-08 05:03:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725771810000|2024-09-08 05:03:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725771830000|2024-09-08 05:03:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725771840000|2024-09-08 05:04:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1725771870000|2024-09-08 05:04:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725771890000|2024-09-08 05:04:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1725771900000|2024-09-08 05:05:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725771910000|2024-09-08 05:05:10|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|4
1725771920000|2024-09-08 05:05:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1725771930000|2024-09-08 05:05:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1725771940000|2024-09-08 05:05:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725771950000|2024-09-08 05:05:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1725771960000|2024-09-08 05:06:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725771970000|2024-09-08 05:06:10|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|9
1725771990000|2024-09-08 05:06:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725772000000|2024-09-08 05:06:40|46.92|46.62|46.9|46.6|46.93|46.63|46.9|46.6|9
1725772020000|2024-09-08 05:07:00|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|7
1725772030000|2024-09-08 05:07:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772040000|2024-09-08 05:07:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1725772050000|2024-09-08 05:07:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772060000|2024-09-08 05:07:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725772070000|2024-09-08 05:07:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1725772090000|2024-09-08 05:08:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725772100000|2024-09-08 05:08:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725772110000|2024-09-08 05:08:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725772120000|2024-09-08 05:08:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725772150000|2024-09-08 05:09:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725772200000|2024-09-08 05:10:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725772250000|2024-09-08 05:10:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772270000|2024-09-08 05:11:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725772290000|2024-09-08 05:11:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772300000|2024-09-08 05:11:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725772320000|2024-09-08 05:12:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772330000|2024-09-08 05:12:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725772380000|2024-09-08 05:13:00|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|8
1725772390000|2024-09-08 05:13:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725772400000|2024-09-08 05:13:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725772410000|2024-09-08 05:13:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725772420000|2024-09-08 05:13:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725772520000|2024-09-08 05:15:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725772530000|2024-09-08 05:15:30|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|3
1725772540000|2024-09-08 05:15:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725772550000|2024-09-08 05:15:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725772560000|2024-09-08 05:16:00|46.9|46.6|46.9|46.6|46.91|46.61|46.87|46.57|6
1725772570000|2024-09-08 05:16:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725772580000|2024-09-08 05:16:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725772600000|2024-09-08 05:16:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|11
1725772610000|2024-09-08 05:16:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725772620000|2024-09-08 05:17:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725772630000|2024-09-08 05:17:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725772640000|2024-09-08 05:17:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725772650000|2024-09-08 05:17:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725772660000|2024-09-08 05:17:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|9
1725772670000|2024-09-08 05:17:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725772690000|2024-09-08 05:18:10|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|6
1725772730000|2024-09-08 05:18:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725772740000|2024-09-08 05:19:00|46.89|46.59|46.9|46.6|46.9|46.6|46.86|46.56|6
1725772800000|2024-09-08 05:20:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725772820000|2024-09-08 05:20:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725772830000|2024-09-08 05:20:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1725772860000|2024-09-08 05:21:00|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725772880000|2024-09-08 05:21:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|6
1725772890000|2024-09-08 05:21:30|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|8
1725772910000|2024-09-08 05:21:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1725772920000|2024-09-08 05:22:00|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|4
1725772940000|2024-09-08 05:22:20|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|2
1725772950000|2024-09-08 05:22:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725772960000|2024-09-08 05:22:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725772970000|2024-09-08 05:22:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725773010000|2024-09-08 05:23:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725773050000|2024-09-08 05:24:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725773060000|2024-09-08 05:24:20|46.84|46.54|46.79|46.49|46.84|46.54|46.79|46.49|5
1725773070000|2024-09-08 05:24:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725773080000|2024-09-08 05:24:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725773090000|2024-09-08 05:24:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1725773100000|2024-09-08 05:25:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725773140000|2024-09-08 05:25:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725773150000|2024-09-08 05:25:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1725773200000|2024-09-08 05:26:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725773240000|2024-09-08 05:27:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725773270000|2024-09-08 05:27:50|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|4
1725773280000|2024-09-08 05:28:00|46.82|46.52|46.84|46.54|46.84|46.54|46.81|46.51|3
1725773290000|2024-09-08 05:28:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|10
1725773320000|2024-09-08 05:28:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773330000|2024-09-08 05:28:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773340000|2024-09-08 05:29:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773350000|2024-09-08 05:29:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773360000|2024-09-08 05:29:20|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|4
1725773400000|2024-09-08 05:30:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725773410000|2024-09-08 05:30:10|46.82|46.52|46.82|46.52|46.83|46.53|46.8|46.5|7
1725773420000|2024-09-08 05:30:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773430000|2024-09-08 05:30:30|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|8
1725773440000|2024-09-08 05:30:40|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|6
1725773450000|2024-09-08 05:30:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773460000|2024-09-08 05:31:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725773470000|2024-09-08 05:31:10|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1725773480000|2024-09-08 05:31:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725773500000|2024-09-08 05:31:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725773510000|2024-09-08 05:31:50|46.84|46.54|46.89|46.59|46.89|46.59|46.84|46.54|5
1725773520000|2024-09-08 05:32:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|5
1725773530000|2024-09-08 05:32:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725773540000|2024-09-08 05:32:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725773550000|2024-09-08 05:32:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725773570000|2024-09-08 05:32:50|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1725773580000|2024-09-08 05:33:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1725773590000|2024-09-08 05:33:10|46.86|46.56|46.86|46.56|46.87|46.57|46.84|46.54|4
1725773600000|2024-09-08 05:33:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725773610000|2024-09-08 05:33:30|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|8
1725773620000|2024-09-08 05:33:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725773660000|2024-09-08 05:34:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725773680000|2024-09-08 05:34:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725773750000|2024-09-08 05:35:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725773760000|2024-09-08 05:36:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725773770000|2024-09-08 05:36:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725773780000|2024-09-08 05:36:20|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|2
1725773800000|2024-09-08 05:36:40|46.87|46.57|46.88|46.58|46.88|46.58|46.85|46.55|6
1725773810000|2024-09-08 05:36:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725773830000|2024-09-08 05:37:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725773850000|2024-09-08 05:37:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725773870000|2024-09-08 05:37:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725773880000|2024-09-08 05:38:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725773900000|2024-09-08 05:38:20|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725773910000|2024-09-08 05:38:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725773920000|2024-09-08 05:38:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725773950000|2024-09-08 05:39:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725773960000|2024-09-08 05:39:20|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1725773970000|2024-09-08 05:39:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725774010000|2024-09-08 05:40:10|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|3
1725774020000|2024-09-08 05:40:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725774040000|2024-09-08 05:40:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725774050000|2024-09-08 05:40:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725774060000|2024-09-08 05:41:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725774070000|2024-09-08 05:41:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725774140000|2024-09-08 05:42:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774180000|2024-09-08 05:43:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725774190000|2024-09-08 05:43:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1725774200000|2024-09-08 05:43:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725774220000|2024-09-08 05:43:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725774270000|2024-09-08 05:44:30|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1725774280000|2024-09-08 05:44:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725774290000|2024-09-08 05:44:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725774300000|2024-09-08 05:45:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725774360000|2024-09-08 05:46:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725774380000|2024-09-08 05:46:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725774410000|2024-09-08 05:46:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774430000|2024-09-08 05:47:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725774450000|2024-09-08 05:47:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774480000|2024-09-08 05:48:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725774510000|2024-09-08 05:48:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774530000|2024-09-08 05:48:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725774550000|2024-09-08 05:49:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725774560000|2024-09-08 05:49:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725774570000|2024-09-08 05:49:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1725774600000|2024-09-08 05:50:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725774610000|2024-09-08 05:50:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1725774620000|2024-09-08 05:50:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725774640000|2024-09-08 05:50:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725774650000|2024-09-08 05:50:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725774660000|2024-09-08 05:51:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725774670000|2024-09-08 05:51:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|6
1725774680000|2024-09-08 05:51:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774700000|2024-09-08 05:51:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725774740000|2024-09-08 05:52:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725774750000|2024-09-08 05:52:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725774780000|2024-09-08 05:53:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1725774790000|2024-09-08 05:53:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725774830000|2024-09-08 05:53:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725774910000|2024-09-08 05:55:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725774920000|2024-09-08 05:55:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725774930000|2024-09-08 05:55:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725774950000|2024-09-08 05:55:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725774960000|2024-09-08 05:56:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725774990000|2024-09-08 05:56:30|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|2
1725775000000|2024-09-08 05:56:40|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|3
1725775010000|2024-09-08 05:56:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725775040000|2024-09-08 05:57:20|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|5
1725775060000|2024-09-08 05:57:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725775070000|2024-09-08 05:57:50|46.84|46.54|46.88|46.58|46.89|46.59|46.84|46.54|10
1725775080000|2024-09-08 05:58:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725775140000|2024-09-08 05:59:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725775180000|2024-09-08 05:59:40|46.88|46.58|46.88|46.58|46.88|46.58|46.85|46.55|3
1725775220000|2024-09-08 06:00:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725775230000|2024-09-08 06:00:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725775240000|2024-09-08 06:00:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725775260000|2024-09-08 06:01:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1725775270000|2024-09-08 06:01:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1725775290000|2024-09-08 06:01:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725775300000|2024-09-08 06:01:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725775310000|2024-09-08 06:01:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725775330000|2024-09-08 06:02:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725775410000|2024-09-08 06:03:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725775440000|2024-09-08 06:04:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725775500000|2024-09-08 06:05:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|9
1725775510000|2024-09-08 06:05:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725775520000|2024-09-08 06:05:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725775530000|2024-09-08 06:05:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725775550000|2024-09-08 06:05:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725775600000|2024-09-08 06:06:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725775650000|2024-09-08 06:07:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725775660000|2024-09-08 06:07:40|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725775720000|2024-09-08 06:08:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725775730000|2024-09-08 06:08:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725775740000|2024-09-08 06:09:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725775750000|2024-09-08 06:09:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725775800000|2024-09-08 06:10:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725775850000|2024-09-08 06:10:50|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1725775860000|2024-09-08 06:11:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725775870000|2024-09-08 06:11:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725775890000|2024-09-08 06:11:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1725775910000|2024-09-08 06:11:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725775920000|2024-09-08 06:12:00|46.89|46.59|46.89|46.59|46.89|46.59|46.85|46.55|12
1725775930000|2024-09-08 06:12:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725775950000|2024-09-08 06:12:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725775970000|2024-09-08 06:12:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|2
1725775980000|2024-09-08 06:13:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725775990000|2024-09-08 06:13:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725776000000|2024-09-08 06:13:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725776010000|2024-09-08 06:13:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725776020000|2024-09-08 06:13:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725776030000|2024-09-08 06:13:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725776040000|2024-09-08 06:14:00|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1725776050000|2024-09-08 06:14:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1725776100000|2024-09-08 06:15:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725776110000|2024-09-08 06:15:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725776130000|2024-09-08 06:15:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725776220000|2024-09-08 06:17:00|46.87|46.57|46.87|46.57|46.87|46.57|46.84|46.54|5
1725776230000|2024-09-08 06:17:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725776260000|2024-09-08 06:17:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|2
1725776270000|2024-09-08 06:17:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725776290000|2024-09-08 06:18:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725776310000|2024-09-08 06:18:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725776360000|2024-09-08 06:19:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725776370000|2024-09-08 06:19:30|46.9|46.6|46.85|46.55|46.9|46.6|46.85|46.55|3
1725776380000|2024-09-08 06:19:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|4
1725776400000|2024-09-08 06:20:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725776410000|2024-09-08 06:20:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725776470000|2024-09-08 06:21:10|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|4
1725776480000|2024-09-08 06:21:20|46.89|46.59|46.88|46.58|46.89|46.59|46.85|46.55|3
1725776510000|2024-09-08 06:21:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725776580000|2024-09-08 06:23:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725776590000|2024-09-08 06:23:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725776600000|2024-09-08 06:23:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725776640000|2024-09-08 06:24:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725776660000|2024-09-08 06:24:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725776670000|2024-09-08 06:24:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725776680000|2024-09-08 06:24:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725776700000|2024-09-08 06:25:00|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|6
1725776710000|2024-09-08 06:25:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725776720000|2024-09-08 06:25:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725776750000|2024-09-08 06:25:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725776760000|2024-09-08 06:26:00|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|3
1725776840000|2024-09-08 06:27:20|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|3
1725776860000|2024-09-08 06:27:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725776880000|2024-09-08 06:28:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725777000000|2024-09-08 06:30:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725777030000|2024-09-08 06:30:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725777070000|2024-09-08 06:31:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725777080000|2024-09-08 06:31:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1725777090000|2024-09-08 06:31:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725777100000|2024-09-08 06:31:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725777110000|2024-09-08 06:31:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725777140000|2024-09-08 06:32:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725777150000|2024-09-08 06:32:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725777160000|2024-09-08 06:32:40|46.89|46.59|46.91|46.61|46.93|46.63|46.89|46.59|4
1725777170000|2024-09-08 06:32:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725777180000|2024-09-08 06:33:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725777190000|2024-09-08 06:33:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725777200000|2024-09-08 06:33:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725777210000|2024-09-08 06:33:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725777220000|2024-09-08 06:33:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725777240000|2024-09-08 06:34:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725777250000|2024-09-08 06:34:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|7
1725777260000|2024-09-08 06:34:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725777280000|2024-09-08 06:34:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725777300000|2024-09-08 06:35:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725777310000|2024-09-08 06:35:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|8
1725777330000|2024-09-08 06:35:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725777340000|2024-09-08 06:35:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725777390000|2024-09-08 06:36:30|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|3
1725777420000|2024-09-08 06:37:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725777430000|2024-09-08 06:37:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725777440000|2024-09-08 06:37:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725777450000|2024-09-08 06:37:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725777460000|2024-09-08 06:37:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725777470000|2024-09-08 06:37:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725777490000|2024-09-08 06:38:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725777510000|2024-09-08 06:38:30|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|3
1725777520000|2024-09-08 06:38:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725777540000|2024-09-08 06:39:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725777550000|2024-09-08 06:39:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725777590000|2024-09-08 06:39:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725777610000|2024-09-08 06:40:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725777620000|2024-09-08 06:40:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725777640000|2024-09-08 06:40:40|46.91|46.61|46.86|46.56|46.91|46.61|46.85|46.55|9
1725777650000|2024-09-08 06:40:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|2
1725777660000|2024-09-08 06:41:00|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|5
1725777670000|2024-09-08 06:41:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725777680000|2024-09-08 06:41:20|46.86|46.56|46.84|46.54|46.87|46.57|46.84|46.54|3
1725777690000|2024-09-08 06:41:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|4
1725777710000|2024-09-08 06:41:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725777720000|2024-09-08 06:42:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1725777730000|2024-09-08 06:42:10|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1725777740000|2024-09-08 06:42:20|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1725777760000|2024-09-08 06:42:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1725777770000|2024-09-08 06:42:50|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|4
1725777780000|2024-09-08 06:43:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1725777790000|2024-09-08 06:43:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725777800000|2024-09-08 06:43:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725777810000|2024-09-08 06:43:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725777860000|2024-09-08 06:44:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725777870000|2024-09-08 06:44:30|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1725777880000|2024-09-08 06:44:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725777890000|2024-09-08 06:44:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1725777900000|2024-09-08 06:45:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725777910000|2024-09-08 06:45:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725777920000|2024-09-08 06:45:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725777930000|2024-09-08 06:45:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725777940000|2024-09-08 06:45:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725777950000|2024-09-08 06:45:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725777970000|2024-09-08 06:46:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725777980000|2024-09-08 06:46:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725777990000|2024-09-08 06:46:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1725778000000|2024-09-08 06:46:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725778010000|2024-09-08 06:46:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778020000|2024-09-08 06:47:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725778030000|2024-09-08 06:47:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1725778040000|2024-09-08 06:47:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778050000|2024-09-08 06:47:30|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|6
1725778080000|2024-09-08 06:48:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725778130000|2024-09-08 06:48:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725778140000|2024-09-08 06:49:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725778150000|2024-09-08 06:49:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725778160000|2024-09-08 06:49:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725778170000|2024-09-08 06:49:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725778190000|2024-09-08 06:49:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1725778200000|2024-09-08 06:50:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725778220000|2024-09-08 06:50:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725778230000|2024-09-08 06:50:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778240000|2024-09-08 06:50:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778270000|2024-09-08 06:51:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778290000|2024-09-08 06:51:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725778380000|2024-09-08 06:53:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725778490000|2024-09-08 06:54:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778540000|2024-09-08 06:55:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778610000|2024-09-08 06:56:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725778620000|2024-09-08 06:57:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778630000|2024-09-08 06:57:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778650000|2024-09-08 06:57:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725778660000|2024-09-08 06:57:40|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|2
1725778680000|2024-09-08 06:58:00|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1725778690000|2024-09-08 06:58:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725778720000|2024-09-08 06:58:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725778740000|2024-09-08 06:59:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725778770000|2024-09-08 06:59:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725778780000|2024-09-08 06:59:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725778790000|2024-09-08 06:59:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778820000|2024-09-08 07:00:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725778870000|2024-09-08 07:01:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778900000|2024-09-08 07:01:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725778910000|2024-09-08 07:01:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725778920000|2024-09-08 07:02:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778950000|2024-09-08 07:02:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725778960000|2024-09-08 07:02:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725778970000|2024-09-08 07:02:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725779010000|2024-09-08 07:03:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725779030000|2024-09-08 07:03:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725779100000|2024-09-08 07:05:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725779160000|2024-09-08 07:06:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725779190000|2024-09-08 07:06:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725779200000|2024-09-08 07:06:40|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|5
1725779210000|2024-09-08 07:06:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725779220000|2024-09-08 07:07:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1725779230000|2024-09-08 07:07:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725779240000|2024-09-08 07:07:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725779250000|2024-09-08 07:07:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725779260000|2024-09-08 07:07:40|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|6
1725779270000|2024-09-08 07:07:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725779280000|2024-09-08 07:08:00|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1725779300000|2024-09-08 07:08:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725779310000|2024-09-08 07:08:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725779330000|2024-09-08 07:08:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1725779340000|2024-09-08 07:09:00|47.02|46.72|47.02|46.72|47.03|46.73|46.99|46.69|8
1725779360000|2024-09-08 07:09:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725779380000|2024-09-08 07:09:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725779390000|2024-09-08 07:09:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1725779400000|2024-09-08 07:10:00|47.05|46.75|47.07|46.77|47.08|46.78|47.04|46.74|10
1725779410000|2024-09-08 07:10:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725779430000|2024-09-08 07:10:30|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|4
1725779440000|2024-09-08 07:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725779450000|2024-09-08 07:10:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725779460000|2024-09-08 07:11:00|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|4
1725779470000|2024-09-08 07:11:10|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|10
1725779480000|2024-09-08 07:11:20|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|6
1725779490000|2024-09-08 07:11:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|2
1725779510000|2024-09-08 07:11:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725779520000|2024-09-08 07:12:00|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1725779530000|2024-09-08 07:12:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725779540000|2024-09-08 07:12:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725779550000|2024-09-08 07:12:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725779580000|2024-09-08 07:13:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725779590000|2024-09-08 07:13:10|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1725779600000|2024-09-08 07:13:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725779610000|2024-09-08 07:13:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725779640000|2024-09-08 07:14:00|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|2
1725779660000|2024-09-08 07:14:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725779680000|2024-09-08 07:14:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1725779690000|2024-09-08 07:14:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1725779700000|2024-09-08 07:15:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725779720000|2024-09-08 07:15:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725779730000|2024-09-08 07:15:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725779750000|2024-09-08 07:15:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725779760000|2024-09-08 07:16:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725779770000|2024-09-08 07:16:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725779780000|2024-09-08 07:16:20|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1725779790000|2024-09-08 07:16:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1725779800000|2024-09-08 07:16:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|8
1725779810000|2024-09-08 07:16:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725779820000|2024-09-08 07:17:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725779850000|2024-09-08 07:17:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1725779860000|2024-09-08 07:17:40|47.16|46.86|47.15|46.85|47.18|46.88|47.15|46.85|7
1725779870000|2024-09-08 07:17:50|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|5
1725779890000|2024-09-08 07:18:10|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|4
1725779900000|2024-09-08 07:18:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725779910000|2024-09-08 07:18:30|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|4
1725779920000|2024-09-08 07:18:40|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1725779930000|2024-09-08 07:18:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725779940000|2024-09-08 07:19:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725779950000|2024-09-08 07:19:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725779960000|2024-09-08 07:19:20|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|2
1725779970000|2024-09-08 07:19:30|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1725779980000|2024-09-08 07:19:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725779990000|2024-09-08 07:19:50|47.11|46.81|47.11|46.81|47.13|46.83|47.11|46.81|5
1725780000000|2024-09-08 07:20:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725780010000|2024-09-08 07:20:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725780020000|2024-09-08 07:20:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725780030000|2024-09-08 07:20:30|47.07|46.77|47.1|46.8|47.11|46.81|47.06|46.76|7
1725780040000|2024-09-08 07:20:40|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|6
1725780050000|2024-09-08 07:20:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725780060000|2024-09-08 07:21:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|7
1725780070000|2024-09-08 07:21:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1725780080000|2024-09-08 07:21:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725780090000|2024-09-08 07:21:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725780100000|2024-09-08 07:21:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725780110000|2024-09-08 07:21:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1725780120000|2024-09-08 07:22:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|10
1725780130000|2024-09-08 07:22:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725780140000|2024-09-08 07:22:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725780150000|2024-09-08 07:22:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725780160000|2024-09-08 07:22:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725780170000|2024-09-08 07:22:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725780200000|2024-09-08 07:23:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725780210000|2024-09-08 07:23:30|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|2
1725780220000|2024-09-08 07:23:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725780240000|2024-09-08 07:24:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725780280000|2024-09-08 07:24:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725780310000|2024-09-08 07:25:10|47.03|46.73|46.99|46.69|47.03|46.73|46.99|46.69|7
1725780320000|2024-09-08 07:25:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725780330000|2024-09-08 07:25:30|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1725780340000|2024-09-08 07:25:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725780350000|2024-09-08 07:25:50|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725780360000|2024-09-08 07:26:00|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|5
1725780390000|2024-09-08 07:26:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725780400000|2024-09-08 07:26:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725780420000|2024-09-08 07:27:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725780430000|2024-09-08 07:27:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725780440000|2024-09-08 07:27:20|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725780450000|2024-09-08 07:27:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725780490000|2024-09-08 07:28:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725780510000|2024-09-08 07:28:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725780520000|2024-09-08 07:28:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725780530000|2024-09-08 07:28:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1725780570000|2024-09-08 07:29:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725780590000|2024-09-08 07:29:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725780600000|2024-09-08 07:30:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|9
1725780630000|2024-09-08 07:30:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725780640000|2024-09-08 07:30:40|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|4
1725780660000|2024-09-08 07:31:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|4
1725780670000|2024-09-08 07:31:10|47.12|46.82|47.11|46.81|47.12|46.82|47.09|46.79|12
1725780680000|2024-09-08 07:31:20|47.1|46.8|47.09|46.79|47.12|46.82|47.09|46.79|4
1725780690000|2024-09-08 07:31:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725780700000|2024-09-08 07:31:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1725780710000|2024-09-08 07:31:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725780720000|2024-09-08 07:32:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725780740000|2024-09-08 07:32:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725780770000|2024-09-08 07:32:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725780780000|2024-09-08 07:33:00|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|3
1725780790000|2024-09-08 07:33:10|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|5
1725780800000|2024-09-08 07:33:20|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725780810000|2024-09-08 07:33:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725780820000|2024-09-08 07:33:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1725780830000|2024-09-08 07:33:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1725780840000|2024-09-08 07:34:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725780860000|2024-09-08 07:34:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725780870000|2024-09-08 07:34:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1725780880000|2024-09-08 07:34:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725780890000|2024-09-08 07:34:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725780950000|2024-09-08 07:35:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725780960000|2024-09-08 07:36:00|47.1|46.8|47.1|46.8|47.11|46.81|47.08|46.78|6
1725780970000|2024-09-08 07:36:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725780980000|2024-09-08 07:36:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725781000000|2024-09-08 07:36:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725781010000|2024-09-08 07:36:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725781020000|2024-09-08 07:37:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725781050000|2024-09-08 07:37:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1725781070000|2024-09-08 07:37:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725781080000|2024-09-08 07:38:00|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|7
1725781090000|2024-09-08 07:38:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725781100000|2024-09-08 07:38:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725781110000|2024-09-08 07:38:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725781120000|2024-09-08 07:38:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725781130000|2024-09-08 07:38:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725781140000|2024-09-08 07:39:00|47.13|46.83|47.13|46.83|47.13|46.83|47.11|46.81|5
1725781170000|2024-09-08 07:39:30|47.14|46.84|47.18|46.88|47.18|46.88|47.14|46.84|5
1725781190000|2024-09-08 07:39:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|7
1725781200000|2024-09-08 07:40:00|47.17|46.87|47.14|46.84|47.17|46.87|47.14|46.84|2
1725781210000|2024-09-08 07:40:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1725781220000|2024-09-08 07:40:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1725781230000|2024-09-08 07:40:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725781240000|2024-09-08 07:40:40|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|4
1725781260000|2024-09-08 07:41:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1725781270000|2024-09-08 07:41:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|6
1725781280000|2024-09-08 07:41:20|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1725781290000|2024-09-08 07:41:30|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|6
1725781300000|2024-09-08 07:41:40|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1725781310000|2024-09-08 07:41:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1725781320000|2024-09-08 07:42:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1725781330000|2024-09-08 07:42:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725781340000|2024-09-08 07:42:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1725781350000|2024-09-08 07:42:30|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|8
1725781380000|2024-09-08 07:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725781390000|2024-09-08 07:43:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725781400000|2024-09-08 07:43:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725781420000|2024-09-08 07:43:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725781430000|2024-09-08 07:43:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725781470000|2024-09-08 07:44:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725781480000|2024-09-08 07:44:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725781490000|2024-09-08 07:44:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725781500000|2024-09-08 07:45:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725781510000|2024-09-08 07:45:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1725781530000|2024-09-08 07:45:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725781550000|2024-09-08 07:45:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1725781570000|2024-09-08 07:46:10|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|3
1725781580000|2024-09-08 07:46:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725781640000|2024-09-08 07:47:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725781650000|2024-09-08 07:47:30|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1725781660000|2024-09-08 07:47:40|47.1|46.8|47.13|46.83|47.14|46.84|47.1|46.8|7
1725781680000|2024-09-08 07:48:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725781690000|2024-09-08 07:48:10|47.13|46.83|47.12|46.82|47.13|46.83|47.09|46.79|8
1725781710000|2024-09-08 07:48:30|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1725781720000|2024-09-08 07:48:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725781750000|2024-09-08 07:49:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725781770000|2024-09-08 07:49:30|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|6
1725781790000|2024-09-08 07:49:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725781800000|2024-09-08 07:50:00|47.11|46.81|47.13|46.83|47.13|46.83|47.1|46.8|7
1725781810000|2024-09-08 07:50:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725781820000|2024-09-08 07:50:20|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1725781830000|2024-09-08 07:50:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725781840000|2024-09-08 07:50:40|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|5
1725781850000|2024-09-08 07:50:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725781860000|2024-09-08 07:51:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|5
1725781870000|2024-09-08 07:51:10|47.12|46.82|47.11|46.81|47.13|46.83|47.09|46.79|8
1725781890000|2024-09-08 07:51:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725781910000|2024-09-08 07:51:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725781920000|2024-09-08 07:52:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|8
1725781930000|2024-09-08 07:52:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725781940000|2024-09-08 07:52:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1725781950000|2024-09-08 07:52:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1725781960000|2024-09-08 07:52:40|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|3
1725782050000|2024-09-08 07:54:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725782060000|2024-09-08 07:54:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725782120000|2024-09-08 07:55:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782130000|2024-09-08 07:55:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725782150000|2024-09-08 07:55:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782160000|2024-09-08 07:56:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725782170000|2024-09-08 07:56:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1725782180000|2024-09-08 07:56:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725782220000|2024-09-08 07:57:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725782230000|2024-09-08 07:57:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725782240000|2024-09-08 07:57:20|47.12|46.82|47.14|46.84|47.14|46.84|47.1|46.8|5
1725782250000|2024-09-08 07:57:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1725782260000|2024-09-08 07:57:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725782270000|2024-09-08 07:57:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1725782280000|2024-09-08 07:58:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1725782290000|2024-09-08 07:58:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725782300000|2024-09-08 07:58:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725782310000|2024-09-08 07:58:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782360000|2024-09-08 07:59:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725782370000|2024-09-08 07:59:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782380000|2024-09-08 07:59:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1725782400000|2024-09-08 08:00:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725782410000|2024-09-08 08:00:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725782420000|2024-09-08 08:00:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725782430000|2024-09-08 08:00:30|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|2
1725782450000|2024-09-08 08:00:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1725782460000|2024-09-08 08:01:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1725782470000|2024-09-08 08:01:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1725782480000|2024-09-08 08:01:20|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|5
1725782490000|2024-09-08 08:01:30|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|5
1725782500000|2024-09-08 08:01:40|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|7
1725782510000|2024-09-08 08:01:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1725782520000|2024-09-08 08:02:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1725782530000|2024-09-08 08:02:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1725782540000|2024-09-08 08:02:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1725782550000|2024-09-08 08:02:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|5
1725782570000|2024-09-08 08:02:50|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1725782580000|2024-09-08 08:03:00|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|5
1725782590000|2024-09-08 08:03:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1725782610000|2024-09-08 08:03:30|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|2
1725782620000|2024-09-08 08:03:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725782630000|2024-09-08 08:03:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725782640000|2024-09-08 08:04:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1725782650000|2024-09-08 08:04:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1725782660000|2024-09-08 08:04:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725782670000|2024-09-08 08:04:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725782680000|2024-09-08 08:04:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725782690000|2024-09-08 08:04:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725782700000|2024-09-08 08:05:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782720000|2024-09-08 08:05:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725782740000|2024-09-08 08:05:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1725782750000|2024-09-08 08:05:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725782760000|2024-09-08 08:06:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725782770000|2024-09-08 08:06:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1725782780000|2024-09-08 08:06:20|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1725782790000|2024-09-08 08:06:30|47.13|46.83|47.14|46.84|47.14|46.84|47.1|46.8|5
1725782820000|2024-09-08 08:07:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1725782860000|2024-09-08 08:07:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725782870000|2024-09-08 08:07:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725782890000|2024-09-08 08:08:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1725782920000|2024-09-08 08:08:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1725782940000|2024-09-08 08:09:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725782950000|2024-09-08 08:09:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782960000|2024-09-08 08:09:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725782970000|2024-09-08 08:09:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725782980000|2024-09-08 08:09:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725782990000|2024-09-08 08:09:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725783000000|2024-09-08 08:10:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725783010000|2024-09-08 08:10:10|47.06|46.76|47.11|46.81|47.11|46.81|47.06|46.76|2
1725783020000|2024-09-08 08:10:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1725783060000|2024-09-08 08:11:00|47.05|46.75|47.05|46.75|47.07|46.77|47.03|46.73|10
1725783070000|2024-09-08 08:11:10|47.06|46.76|47.06|46.76|47.06|46.76|47.04|46.74|7
1725783080000|2024-09-08 08:11:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1725783090000|2024-09-08 08:11:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725783110000|2024-09-08 08:11:50|47.06|46.76|47.09|46.79|47.1|46.8|47.06|46.76|7
1725783120000|2024-09-08 08:12:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725783130000|2024-09-08 08:12:10|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|4
1725783140000|2024-09-08 08:12:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725783150000|2024-09-08 08:12:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1725783160000|2024-09-08 08:12:40|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|4
1725783170000|2024-09-08 08:12:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725783190000|2024-09-08 08:13:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725783200000|2024-09-08 08:13:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725783210000|2024-09-08 08:13:30|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|3
1725783220000|2024-09-08 08:13:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725783250000|2024-09-08 08:14:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725783270000|2024-09-08 08:14:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725783290000|2024-09-08 08:14:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725783300000|2024-09-08 08:15:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725783320000|2024-09-08 08:15:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725783330000|2024-09-08 08:15:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725783340000|2024-09-08 08:15:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725783350000|2024-09-08 08:15:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1725783360000|2024-09-08 08:16:00|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|3
1725783370000|2024-09-08 08:16:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|9
1725783380000|2024-09-08 08:16:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725783390000|2024-09-08 08:16:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725783400000|2024-09-08 08:16:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|5
1725783410000|2024-09-08 08:16:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725783420000|2024-09-08 08:17:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|4
1725783440000|2024-09-08 08:17:20|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1725783460000|2024-09-08 08:17:40|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725783470000|2024-09-08 08:17:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725783500000|2024-09-08 08:18:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725783510000|2024-09-08 08:18:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725783530000|2024-09-08 08:18:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725783560000|2024-09-08 08:19:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725783580000|2024-09-08 08:19:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725783600000|2024-09-08 08:20:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725783610000|2024-09-08 08:20:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725783620000|2024-09-08 08:20:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725783630000|2024-09-08 08:20:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725783640000|2024-09-08 08:20:40|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|12
1725783650000|2024-09-08 08:20:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725783660000|2024-09-08 08:21:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725783690000|2024-09-08 08:21:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725783710000|2024-09-08 08:21:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725783720000|2024-09-08 08:22:00|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|7
1725783730000|2024-09-08 08:22:10|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|4
1725783750000|2024-09-08 08:22:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|2
1725783780000|2024-09-08 08:23:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725783790000|2024-09-08 08:23:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725783800000|2024-09-08 08:23:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725783880000|2024-09-08 08:24:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725783900000|2024-09-08 08:25:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725783920000|2024-09-08 08:25:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725783930000|2024-09-08 08:25:30|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|2
1725783940000|2024-09-08 08:25:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725783950000|2024-09-08 08:25:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725783960000|2024-09-08 08:26:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725783980000|2024-09-08 08:26:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725784000000|2024-09-08 08:26:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725784090000|2024-09-08 08:28:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725784100000|2024-09-08 08:28:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725784110000|2024-09-08 08:28:30|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|2
1725784120000|2024-09-08 08:28:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725784130000|2024-09-08 08:28:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725784140000|2024-09-08 08:29:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1725784150000|2024-09-08 08:29:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725784200000|2024-09-08 08:30:00|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1725784210000|2024-09-08 08:30:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|11
1725784220000|2024-09-08 08:30:20|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|8
1725784230000|2024-09-08 08:30:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725784260000|2024-09-08 08:31:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725784270000|2024-09-08 08:31:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725784280000|2024-09-08 08:31:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725784290000|2024-09-08 08:31:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725784300000|2024-09-08 08:31:40|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|2
1725784320000|2024-09-08 08:32:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|11
1725784330000|2024-09-08 08:32:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725784340000|2024-09-08 08:32:20|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1725784350000|2024-09-08 08:32:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725784360000|2024-09-08 08:32:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725784380000|2024-09-08 08:33:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1725784390000|2024-09-08 08:33:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1725784400000|2024-09-08 08:33:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1725784410000|2024-09-08 08:33:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1725784420000|2024-09-08 08:33:40|46.96|46.66|47|46.7|47|46.7|46.96|46.66|5
1725784430000|2024-09-08 08:33:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725784440000|2024-09-08 08:34:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725784450000|2024-09-08 08:34:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725784460000|2024-09-08 08:34:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725784470000|2024-09-08 08:34:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725784480000|2024-09-08 08:34:40|47.01|46.71|47.01|46.71|47.01|46.71|46.96|46.66|5
1725784490000|2024-09-08 08:34:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725784500000|2024-09-08 08:35:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725784510000|2024-09-08 08:35:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1725784520000|2024-09-08 08:35:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725784560000|2024-09-08 08:36:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725784570000|2024-09-08 08:36:10|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|3
1725784580000|2024-09-08 08:36:20|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|4
1725784590000|2024-09-08 08:36:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725784610000|2024-09-08 08:36:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1725784620000|2024-09-08 08:37:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725784640000|2024-09-08 08:37:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725784650000|2024-09-08 08:37:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725784670000|2024-09-08 08:37:50|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|2
1725784680000|2024-09-08 08:38:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725784690000|2024-09-08 08:38:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725784700000|2024-09-08 08:38:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725784720000|2024-09-08 08:38:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725784740000|2024-09-08 08:39:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|5
1725784750000|2024-09-08 08:39:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725784760000|2024-09-08 08:39:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725784770000|2024-09-08 08:39:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725784780000|2024-09-08 08:39:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725784800000|2024-09-08 08:40:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1725784820000|2024-09-08 08:40:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725784840000|2024-09-08 08:40:40|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|8
1725784850000|2024-09-08 08:40:50|47.1|46.8|47.09|46.79|47.1|46.8|47.05|46.75|6
1725784860000|2024-09-08 08:41:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1725784870000|2024-09-08 08:41:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725784890000|2024-09-08 08:41:30|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1725784900000|2024-09-08 08:41:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1725784910000|2024-09-08 08:41:50|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1725784920000|2024-09-08 08:42:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725784930000|2024-09-08 08:42:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725784940000|2024-09-08 08:42:20|47.12|46.82|47.12|46.82|47.12|46.82|47.1|46.8|7
1725784970000|2024-09-08 08:42:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725784980000|2024-09-08 08:43:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725785030000|2024-09-08 08:43:50|47.1|46.8|47.05|46.75|47.1|46.8|47.05|46.75|4
1725785050000|2024-09-08 08:44:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785060000|2024-09-08 08:44:20|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1725785070000|2024-09-08 08:44:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725785080000|2024-09-08 08:44:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1725785090000|2024-09-08 08:44:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785100000|2024-09-08 08:45:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|7
1725785110000|2024-09-08 08:45:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725785120000|2024-09-08 08:45:20|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1725785140000|2024-09-08 08:45:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725785150000|2024-09-08 08:45:50|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|5
1725785170000|2024-09-08 08:46:10|47.11|46.81|47.1|46.8|47.12|46.82|47.09|46.79|7
1725785180000|2024-09-08 08:46:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785190000|2024-09-08 08:46:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1725785200000|2024-09-08 08:46:40|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|4
1725785210000|2024-09-08 08:46:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725785220000|2024-09-08 08:47:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725785250000|2024-09-08 08:47:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725785330000|2024-09-08 08:48:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725785360000|2024-09-08 08:49:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785370000|2024-09-08 08:49:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725785390000|2024-09-08 08:49:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725785400000|2024-09-08 08:50:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725785410000|2024-09-08 08:50:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725785420000|2024-09-08 08:50:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725785430000|2024-09-08 08:50:30|47.09|46.79|47.07|46.77|47.11|46.81|47.07|46.77|5
1725785440000|2024-09-08 08:50:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725785450000|2024-09-08 08:50:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725785460000|2024-09-08 08:51:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725785470000|2024-09-08 08:51:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725785480000|2024-09-08 08:51:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725785500000|2024-09-08 08:51:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785510000|2024-09-08 08:51:50|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|6
1725785520000|2024-09-08 08:52:00|47.05|46.75|47.05|46.75|47.07|46.77|47.05|46.75|4
1725785540000|2024-09-08 08:52:20|47.06|46.76|47.09|46.79|47.09|46.79|47.05|46.75|8
1725785560000|2024-09-08 08:52:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725785570000|2024-09-08 08:52:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725785590000|2024-09-08 08:53:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725785630000|2024-09-08 08:53:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|4
1725785640000|2024-09-08 08:54:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1725785650000|2024-09-08 08:54:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725785660000|2024-09-08 08:54:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725785720000|2024-09-08 08:55:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725785730000|2024-09-08 08:55:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725785740000|2024-09-08 08:55:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725785750000|2024-09-08 08:55:50|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|3
1725785760000|2024-09-08 08:56:00|47.08|46.78|47.04|46.74|47.08|46.78|47|46.7|7
1725785770000|2024-09-08 08:56:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725785780000|2024-09-08 08:56:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725785790000|2024-09-08 08:56:30|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|4
1725785800000|2024-09-08 08:56:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725785830000|2024-09-08 08:57:10|47.03|46.73|47.08|46.78|47.09|46.79|47.03|46.73|6
1725785840000|2024-09-08 08:57:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725785850000|2024-09-08 08:57:30|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|2
1725785860000|2024-09-08 08:57:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1725785870000|2024-09-08 08:57:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725785880000|2024-09-08 08:58:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|7
1725785890000|2024-09-08 08:58:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725785910000|2024-09-08 08:58:30|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|2
1725785930000|2024-09-08 08:58:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725785940000|2024-09-08 08:59:00|47.07|46.77|47.11|46.81|47.11|46.81|47.07|46.77|2
1725785950000|2024-09-08 08:59:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725785960000|2024-09-08 08:59:20|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1725785970000|2024-09-08 08:59:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725785980000|2024-09-08 08:59:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725786000000|2024-09-08 09:00:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1725786010000|2024-09-08 09:00:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725786030000|2024-09-08 09:00:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725786040000|2024-09-08 09:00:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725786050000|2024-09-08 09:00:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725786080000|2024-09-08 09:01:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1725786100000|2024-09-08 09:01:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725786160000|2024-09-08 09:02:40|47.06|46.76|47.1|46.8|47.1|46.8|47.06|46.76|2
1725786200000|2024-09-08 09:03:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|6
1725786240000|2024-09-08 09:04:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1725786300000|2024-09-08 09:05:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725786310000|2024-09-08 09:05:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1725786320000|2024-09-08 09:05:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725786330000|2024-09-08 09:05:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725786350000|2024-09-08 09:05:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1725786360000|2024-09-08 09:06:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725786370000|2024-09-08 09:06:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725786380000|2024-09-08 09:06:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725786390000|2024-09-08 09:06:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725786400000|2024-09-08 09:06:40|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|11
1725786410000|2024-09-08 09:06:50|47.05|46.75|47.03|46.73|47.06|46.76|47.03|46.73|8
1725786420000|2024-09-08 09:07:00|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|6
1725786430000|2024-09-08 09:07:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|5
1725786440000|2024-09-08 09:07:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|5
1725786450000|2024-09-08 09:07:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725786460000|2024-09-08 09:07:40|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|5
1725786470000|2024-09-08 09:07:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725786490000|2024-09-08 09:08:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725786510000|2024-09-08 09:08:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725786520000|2024-09-08 09:08:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725786530000|2024-09-08 09:08:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725786560000|2024-09-08 09:09:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725786600000|2024-09-08 09:10:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725786610000|2024-09-08 09:10:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|9
1725786620000|2024-09-08 09:10:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725786630000|2024-09-08 09:10:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725786640000|2024-09-08 09:10:40|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1725786650000|2024-09-08 09:10:50|47.05|46.75|47.01|46.71|47.05|46.75|47.01|46.71|2
1725786660000|2024-09-08 09:11:00|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725786670000|2024-09-08 09:11:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725786700000|2024-09-08 09:11:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725786720000|2024-09-08 09:12:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725786740000|2024-09-08 09:12:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725786750000|2024-09-08 09:12:30|47.03|46.73|47.08|46.78|47.09|46.79|47.03|46.73|8
1725786760000|2024-09-08 09:12:40|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|4
1725786780000|2024-09-08 09:13:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725786790000|2024-09-08 09:13:10|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|14
1725786800000|2024-09-08 09:13:20|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|10
1725786810000|2024-09-08 09:13:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1725786820000|2024-09-08 09:13:40|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725786840000|2024-09-08 09:14:00|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|7
1725786850000|2024-09-08 09:14:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1725786860000|2024-09-08 09:14:20|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|6
1725786870000|2024-09-08 09:14:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1725786880000|2024-09-08 09:14:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1725786890000|2024-09-08 09:14:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1725786900000|2024-09-08 09:15:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725786910000|2024-09-08 09:15:10|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1725786920000|2024-09-08 09:15:20|47.13|46.83|47.15|46.85|47.15|46.85|47.12|46.82|9
1725786930000|2024-09-08 09:15:30|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1725786940000|2024-09-08 09:15:40|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|12
1725786950000|2024-09-08 09:15:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|9
1725786960000|2024-09-08 09:16:00|47.16|46.86|47.19|46.89|47.19|46.89|47.15|46.85|11
1725786970000|2024-09-08 09:16:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1725787010000|2024-09-08 09:16:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1725787020000|2024-09-08 09:17:00|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|13
1725787030000|2024-09-08 09:17:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1725787040000|2024-09-08 09:17:20|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|5
1725787050000|2024-09-08 09:17:30|47.18|46.88|47.14|46.84|47.18|46.88|47.14|46.84|5
1725787060000|2024-09-08 09:17:40|47.13|46.83|47.12|46.82|47.14|46.84|47.11|46.81|9
1725787070000|2024-09-08 09:17:50|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|10
1725787080000|2024-09-08 09:18:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1725787100000|2024-09-08 09:18:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725787120000|2024-09-08 09:18:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725787140000|2024-09-08 09:19:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725787150000|2024-09-08 09:19:10|47.06|46.76|47.04|46.74|47.06|46.76|47.02|46.72|15
1725787160000|2024-09-08 09:19:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725787170000|2024-09-08 09:19:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|8
1725787180000|2024-09-08 09:19:40|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|6
1725787190000|2024-09-08 09:19:50|47|46.7|46.96|46.66|47|46.7|46.95|46.65|9
1725787200000|2024-09-08 09:20:00|46.95|46.65|47|46.7|47.01|46.71|46.94|46.64|14
1725787210000|2024-09-08 09:20:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725787220000|2024-09-08 09:20:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1725787230000|2024-09-08 09:20:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1725787240000|2024-09-08 09:20:40|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|8
1725787250000|2024-09-08 09:20:50|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|6
1725787260000|2024-09-08 09:21:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725787280000|2024-09-08 09:21:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725787300000|2024-09-08 09:21:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1725787310000|2024-09-08 09:21:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1725787320000|2024-09-08 09:22:00|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|10
1725787330000|2024-09-08 09:22:10|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|6
1725787340000|2024-09-08 09:22:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725787350000|2024-09-08 09:22:30|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|2
1725787370000|2024-09-08 09:22:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725787380000|2024-09-08 09:23:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725787390000|2024-09-08 09:23:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725787400000|2024-09-08 09:23:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725787410000|2024-09-08 09:23:30|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1725787420000|2024-09-08 09:23:40|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725787440000|2024-09-08 09:24:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725787450000|2024-09-08 09:24:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725787460000|2024-09-08 09:24:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1725787470000|2024-09-08 09:24:30|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|7
1725787480000|2024-09-08 09:24:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725787490000|2024-09-08 09:24:50|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|6
1725787500000|2024-09-08 09:25:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1725787510000|2024-09-08 09:25:10|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|12
1725787520000|2024-09-08 09:25:20|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|6
1725787530000|2024-09-08 09:25:30|47.02|46.72|46.99|46.69|47.03|46.73|46.99|46.69|4
1725787540000|2024-09-08 09:25:40|47|46.7|47.04|46.74|47.04|46.74|47|46.7|5
1725787550000|2024-09-08 09:25:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725787560000|2024-09-08 09:26:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725787570000|2024-09-08 09:26:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725787590000|2024-09-08 09:26:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725787600000|2024-09-08 09:26:40|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|6
1725787610000|2024-09-08 09:26:50|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|11
1725787620000|2024-09-08 09:27:00|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|5
1725787630000|2024-09-08 09:27:10|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725787640000|2024-09-08 09:27:20|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|3
1725787650000|2024-09-08 09:27:30|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|12
1725787660000|2024-09-08 09:27:40|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|5
1725787670000|2024-09-08 09:27:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725787680000|2024-09-08 09:28:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1725787690000|2024-09-08 09:28:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|5
1725787700000|2024-09-08 09:28:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1725787710000|2024-09-08 09:28:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1725787720000|2024-09-08 09:28:40|47.04|46.74|47|46.7|47.04|46.74|47|46.7|5
1725787730000|2024-09-08 09:28:50|47.01|46.71|47.04|46.74|47.04|46.74|47|46.7|5
1725787740000|2024-09-08 09:29:00|47.05|46.75|47.09|46.79|47.1|46.8|47.05|46.75|4
1725787760000|2024-09-08 09:29:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1725787780000|2024-09-08 09:29:40|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1725787790000|2024-09-08 09:29:50|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|4
1725787800000|2024-09-08 09:30:00|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|7
1725787810000|2024-09-08 09:30:10|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|10
1725787850000|2024-09-08 09:30:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725787860000|2024-09-08 09:31:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1725787870000|2024-09-08 09:31:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725787880000|2024-09-08 09:31:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1725787890000|2024-09-08 09:31:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1725787900000|2024-09-08 09:31:40|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|7
1725787910000|2024-09-08 09:31:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725787920000|2024-09-08 09:32:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725787930000|2024-09-08 09:32:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1725787940000|2024-09-08 09:32:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725787950000|2024-09-08 09:32:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725787960000|2024-09-08 09:32:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725787980000|2024-09-08 09:33:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1725787990000|2024-09-08 09:33:10|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1725788010000|2024-09-08 09:33:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1725788030000|2024-09-08 09:33:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725788040000|2024-09-08 09:34:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725788050000|2024-09-08 09:34:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1725788060000|2024-09-08 09:34:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725788070000|2024-09-08 09:34:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725788080000|2024-09-08 09:34:40|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725788090000|2024-09-08 09:34:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1725788100000|2024-09-08 09:35:00|47.01|46.71|47|46.7|47.02|46.72|47|46.7|4
1725788110000|2024-09-08 09:35:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725788120000|2024-09-08 09:35:20|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725788150000|2024-09-08 09:35:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725788160000|2024-09-08 09:36:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725788170000|2024-09-08 09:36:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|13
1725788180000|2024-09-08 09:36:20|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|5
1725788190000|2024-09-08 09:36:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|7
1725788200000|2024-09-08 09:36:40|47.01|46.71|47.01|46.71|47.02|46.72|46.98|46.68|9
1725788210000|2024-09-08 09:36:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1725788220000|2024-09-08 09:37:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725788240000|2024-09-08 09:37:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1725788250000|2024-09-08 09:37:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725788260000|2024-09-08 09:37:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725788270000|2024-09-08 09:37:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725788280000|2024-09-08 09:38:00|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|7
1725788290000|2024-09-08 09:38:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|8
1725788300000|2024-09-08 09:38:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1725788310000|2024-09-08 09:38:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725788320000|2024-09-08 09:38:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725788340000|2024-09-08 09:39:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725788360000|2024-09-08 09:39:20|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|5
1725788370000|2024-09-08 09:39:30|46.94|46.64|46.99|46.69|46.99|46.69|46.94|46.64|11
1725788390000|2024-09-08 09:39:50|46.95|46.65|46.99|46.69|46.99|46.69|46.95|46.65|2
1725788400000|2024-09-08 09:40:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725788410000|2024-09-08 09:40:10|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|7
1725788430000|2024-09-08 09:40:30|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725788440000|2024-09-08 09:40:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725788450000|2024-09-08 09:40:50|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|4
1725788460000|2024-09-08 09:41:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1725788490000|2024-09-08 09:41:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725788500000|2024-09-08 09:41:40|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|5
1725788510000|2024-09-08 09:41:50|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|7
1725788520000|2024-09-08 09:42:00|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|13
1725788530000|2024-09-08 09:42:10|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|2
1725788540000|2024-09-08 09:42:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725788550000|2024-09-08 09:42:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725788560000|2024-09-08 09:42:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725788570000|2024-09-08 09:42:50|46.92|46.62|46.92|46.62|46.93|46.63|46.9|46.6|6
1725788580000|2024-09-08 09:43:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1725788590000|2024-09-08 09:43:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788600000|2024-09-08 09:43:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725788610000|2024-09-08 09:43:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725788620000|2024-09-08 09:43:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788630000|2024-09-08 09:43:50|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|4
1725788640000|2024-09-08 09:44:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788650000|2024-09-08 09:44:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788660000|2024-09-08 09:44:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1725788680000|2024-09-08 09:44:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788700000|2024-09-08 09:45:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788710000|2024-09-08 09:45:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725788730000|2024-09-08 09:45:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1725788750000|2024-09-08 09:45:50|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|3
1725788760000|2024-09-08 09:46:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725788770000|2024-09-08 09:46:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725788780000|2024-09-08 09:46:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725788790000|2024-09-08 09:46:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725788800000|2024-09-08 09:46:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725788810000|2024-09-08 09:46:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725788820000|2024-09-08 09:47:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725788830000|2024-09-08 09:47:10|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|11
1725788840000|2024-09-08 09:47:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1725788880000|2024-09-08 09:48:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1725788890000|2024-09-08 09:48:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725788900000|2024-09-08 09:48:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725788910000|2024-09-08 09:48:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725788920000|2024-09-08 09:48:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725788930000|2024-09-08 09:48:50|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|3
1725788940000|2024-09-08 09:49:00|46.85|46.55|46.9|46.6|46.91|46.61|46.85|46.55|8
1725788950000|2024-09-08 09:49:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725788960000|2024-09-08 09:49:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725788970000|2024-09-08 09:49:30|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|4
1725788980000|2024-09-08 09:49:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725788990000|2024-09-08 09:49:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1725789000000|2024-09-08 09:50:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1725789010000|2024-09-08 09:50:10|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|5
1725789020000|2024-09-08 09:50:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725789030000|2024-09-08 09:50:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1725789040000|2024-09-08 09:50:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725789050000|2024-09-08 09:50:50|46.84|46.54|46.84|46.54|46.85|46.55|46.82|46.52|5
1725789060000|2024-09-08 09:51:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725789070000|2024-09-08 09:51:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725789080000|2024-09-08 09:51:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725789090000|2024-09-08 09:51:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725789120000|2024-09-08 09:52:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725789130000|2024-09-08 09:52:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725789150000|2024-09-08 09:52:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725789160000|2024-09-08 09:52:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725789170000|2024-09-08 09:52:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725789190000|2024-09-08 09:53:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725789200000|2024-09-08 09:53:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1725789220000|2024-09-08 09:53:40|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|9
1725789230000|2024-09-08 09:53:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1725789240000|2024-09-08 09:54:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725789250000|2024-09-08 09:54:10|46.94|46.64|46.95|46.65|46.95|46.65|46.93|46.63|8
1725789270000|2024-09-08 09:54:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1725789290000|2024-09-08 09:54:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1725789300000|2024-09-08 09:55:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725789320000|2024-09-08 09:55:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725789330000|2024-09-08 09:55:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725789340000|2024-09-08 09:55:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725789360000|2024-09-08 09:56:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|7
1725789370000|2024-09-08 09:56:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725789380000|2024-09-08 09:56:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725789390000|2024-09-08 09:56:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1725789400000|2024-09-08 09:56:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725789410000|2024-09-08 09:56:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725789420000|2024-09-08 09:57:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725789460000|2024-09-08 09:57:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725789490000|2024-09-08 09:58:10|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1725789510000|2024-09-08 09:58:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725789520000|2024-09-08 09:58:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725789550000|2024-09-08 09:59:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1725789560000|2024-09-08 09:59:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725789570000|2024-09-08 09:59:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1725789590000|2024-09-08 09:59:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725789600000|2024-09-08 10:00:00|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|8
1725789610000|2024-09-08 10:00:10|46.94|46.64|46.95|46.65|46.96|46.66|46.93|46.63|12
1725789620000|2024-09-08 10:00:20|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|16
1725789630000|2024-09-08 10:00:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725789640000|2024-09-08 10:00:40|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|5
1725789650000|2024-09-08 10:00:50|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|7
1725789660000|2024-09-08 10:01:00|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1725789670000|2024-09-08 10:01:10|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|5
1725789680000|2024-09-08 10:01:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725789690000|2024-09-08 10:01:30|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|6
1725789710000|2024-09-08 10:01:50|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|9
1725789720000|2024-09-08 10:02:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725789730000|2024-09-08 10:02:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725789760000|2024-09-08 10:02:40|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1725789770000|2024-09-08 10:02:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725789780000|2024-09-08 10:03:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|5
1725789790000|2024-09-08 10:03:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|5
1725789800000|2024-09-08 10:03:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725789810000|2024-09-08 10:03:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1725789840000|2024-09-08 10:04:00|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1725789850000|2024-09-08 10:04:10|47.04|46.74|47.03|46.73|47.04|46.74|47.01|46.71|6
1725789860000|2024-09-08 10:04:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725789870000|2024-09-08 10:04:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1725789880000|2024-09-08 10:04:40|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|9
1725789890000|2024-09-08 10:04:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1725789900000|2024-09-08 10:05:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1725789910000|2024-09-08 10:05:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725789920000|2024-09-08 10:05:20|47.09|46.79|47.11|46.81|47.11|46.81|47.08|46.78|6
1725789930000|2024-09-08 10:05:30|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1725789940000|2024-09-08 10:05:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|8
1725789950000|2024-09-08 10:05:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725789960000|2024-09-08 10:06:00|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|5
1725789970000|2024-09-08 10:06:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1725789980000|2024-09-08 10:06:20|47.09|46.79|47.11|46.81|47.13|46.83|47.09|46.79|7
1725789990000|2024-09-08 10:06:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725790000000|2024-09-08 10:06:40|47.12|46.82|47.05|46.75|47.12|46.82|47.05|46.75|9
1725790010000|2024-09-08 10:06:50|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|8
1725790020000|2024-09-08 10:07:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725790030000|2024-09-08 10:07:10|47.04|46.74|47.03|46.73|47.05|46.75|47.01|46.71|7
1725790040000|2024-09-08 10:07:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725790050000|2024-09-08 10:07:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725790070000|2024-09-08 10:07:50|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725790080000|2024-09-08 10:08:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725790100000|2024-09-08 10:08:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725790120000|2024-09-08 10:08:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725790150000|2024-09-08 10:09:10|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1725790160000|2024-09-08 10:09:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725790170000|2024-09-08 10:09:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1725790180000|2024-09-08 10:09:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1725790190000|2024-09-08 10:09:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725790200000|2024-09-08 10:10:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1725790210000|2024-09-08 10:10:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725790220000|2024-09-08 10:10:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1725790230000|2024-09-08 10:10:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725790240000|2024-09-08 10:10:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1725790250000|2024-09-08 10:10:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725790260000|2024-09-08 10:11:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725790310000|2024-09-08 10:11:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725790350000|2024-09-08 10:12:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1725790360000|2024-09-08 10:12:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725790370000|2024-09-08 10:12:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1725790400000|2024-09-08 10:13:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725790430000|2024-09-08 10:13:50|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1725790440000|2024-09-08 10:14:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725790450000|2024-09-08 10:14:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725790470000|2024-09-08 10:14:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725790480000|2024-09-08 10:14:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725790500000|2024-09-08 10:15:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1725790510000|2024-09-08 10:15:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1725790520000|2024-09-08 10:15:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725790530000|2024-09-08 10:15:30|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|5
1725790540000|2024-09-08 10:15:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725790550000|2024-09-08 10:15:50|47|46.7|46.99|46.69|47|46.7|46.98|46.68|3
1725790560000|2024-09-08 10:16:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725790570000|2024-09-08 10:16:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725790600000|2024-09-08 10:16:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725790610000|2024-09-08 10:16:50|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|3
1725790620000|2024-09-08 10:17:00|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1725790640000|2024-09-08 10:17:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725790650000|2024-09-08 10:17:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725790660000|2024-09-08 10:17:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1725790670000|2024-09-08 10:17:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1725790680000|2024-09-08 10:18:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725790710000|2024-09-08 10:18:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725790730000|2024-09-08 10:18:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725790750000|2024-09-08 10:19:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725790760000|2024-09-08 10:19:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725790770000|2024-09-08 10:19:30|47.06|46.76|47.09|46.79|47.1|46.8|47.06|46.76|6
1725790780000|2024-09-08 10:19:40|47.1|46.8|47.04|46.74|47.12|46.82|47.04|46.74|14
1725790790000|2024-09-08 10:19:50|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|4
1725790800000|2024-09-08 10:20:00|47|46.7|47.02|46.72|47.03|46.73|47|46.7|6
1725790810000|2024-09-08 10:20:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725790830000|2024-09-08 10:20:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725790860000|2024-09-08 10:21:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|11
1725790870000|2024-09-08 10:21:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|9
1725790880000|2024-09-08 10:21:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1725790890000|2024-09-08 10:21:30|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|5
1725790900000|2024-09-08 10:21:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1725790910000|2024-09-08 10:21:50|47.05|46.75|47.08|46.78|47.09|46.79|47.04|46.74|6
1725790920000|2024-09-08 10:22:00|47.07|46.77|47.03|46.73|47.08|46.78|47.03|46.73|6
1725790930000|2024-09-08 10:22:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725790940000|2024-09-08 10:22:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1725790950000|2024-09-08 10:22:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725790980000|2024-09-08 10:23:00|47|46.7|47.02|46.72|47.02|46.72|47|46.7|2
1725790990000|2024-09-08 10:23:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1725791000000|2024-09-08 10:23:20|47|46.7|47.03|46.73|47.03|46.73|47|46.7|8
1725791010000|2024-09-08 10:23:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|6
1725791020000|2024-09-08 10:23:40|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|6
1725791030000|2024-09-08 10:23:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|7
1725791040000|2024-09-08 10:24:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|12
1725791050000|2024-09-08 10:24:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725791060000|2024-09-08 10:24:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|10
1725791070000|2024-09-08 10:24:30|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1725791080000|2024-09-08 10:24:40|47.1|46.8|47.05|46.75|47.1|46.8|47.05|46.75|10
1725791100000|2024-09-08 10:25:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1725791120000|2024-09-08 10:25:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725791130000|2024-09-08 10:25:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725791160000|2024-09-08 10:26:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|2
1725791170000|2024-09-08 10:26:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725791190000|2024-09-08 10:26:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725791200000|2024-09-08 10:26:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1725791210000|2024-09-08 10:26:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725791220000|2024-09-08 10:27:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725791230000|2024-09-08 10:27:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725791240000|2024-09-08 10:27:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725791250000|2024-09-08 10:27:30|47.03|46.73|47.07|46.77|47.07|46.77|47.03|46.73|4
1725791260000|2024-09-08 10:27:40|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1725791300000|2024-09-08 10:28:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1725791310000|2024-09-08 10:28:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1725791320000|2024-09-08 10:28:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725791340000|2024-09-08 10:29:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725791350000|2024-09-08 10:29:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1725791370000|2024-09-08 10:29:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725791380000|2024-09-08 10:29:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725791390000|2024-09-08 10:29:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725791420000|2024-09-08 10:30:20|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|6
1725791430000|2024-09-08 10:30:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725791440000|2024-09-08 10:30:40|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|3
1725791450000|2024-09-08 10:30:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1725791460000|2024-09-08 10:31:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725791490000|2024-09-08 10:31:30|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|4
1725791510000|2024-09-08 10:31:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1725791520000|2024-09-08 10:32:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725791530000|2024-09-08 10:32:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725791540000|2024-09-08 10:32:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1725791550000|2024-09-08 10:32:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725791560000|2024-09-08 10:32:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725791580000|2024-09-08 10:33:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725791590000|2024-09-08 10:33:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725791600000|2024-09-08 10:33:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725791640000|2024-09-08 10:34:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725791700000|2024-09-08 10:35:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725791730000|2024-09-08 10:35:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725791760000|2024-09-08 10:36:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725791770000|2024-09-08 10:36:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725791780000|2024-09-08 10:36:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725791810000|2024-09-08 10:36:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725791820000|2024-09-08 10:37:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1725791830000|2024-09-08 10:37:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725791850000|2024-09-08 10:37:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1725791880000|2024-09-08 10:38:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725791890000|2024-09-08 10:38:10|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1725791900000|2024-09-08 10:38:20|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1725791910000|2024-09-08 10:38:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725791920000|2024-09-08 10:38:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725791930000|2024-09-08 10:38:50|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1725791950000|2024-09-08 10:39:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725791980000|2024-09-08 10:39:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725791990000|2024-09-08 10:39:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|10
1725792010000|2024-09-08 10:40:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725792020000|2024-09-08 10:40:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725792030000|2024-09-08 10:40:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1725792040000|2024-09-08 10:40:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725792050000|2024-09-08 10:40:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725792060000|2024-09-08 10:41:00|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1725792070000|2024-09-08 10:41:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725792120000|2024-09-08 10:42:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725792150000|2024-09-08 10:42:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725792160000|2024-09-08 10:42:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725792180000|2024-09-08 10:43:00|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1725792200000|2024-09-08 10:43:20|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|4
1725792220000|2024-09-08 10:43:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725792230000|2024-09-08 10:43:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1725792240000|2024-09-08 10:44:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|6
1725792260000|2024-09-08 10:44:20|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|3
1725792270000|2024-09-08 10:44:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725792280000|2024-09-08 10:44:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725792290000|2024-09-08 10:44:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1725792310000|2024-09-08 10:45:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725792340000|2024-09-08 10:45:40|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1725792350000|2024-09-08 10:45:50|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|6
1725792360000|2024-09-08 10:46:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1725792370000|2024-09-08 10:46:10|47.03|46.73|46.95|46.65|47.03|46.73|46.95|46.65|9
1725792390000|2024-09-08 10:46:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725792400000|2024-09-08 10:46:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1725792410000|2024-09-08 10:46:50|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|7
1725792420000|2024-09-08 10:47:00|46.92|46.62|46.94|46.64|46.94|46.64|46.91|46.61|5
1725792430000|2024-09-08 10:47:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725792440000|2024-09-08 10:47:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725792460000|2024-09-08 10:47:40|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|5
1725792470000|2024-09-08 10:47:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725792500000|2024-09-08 10:48:20|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1725792510000|2024-09-08 10:48:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725792520000|2024-09-08 10:48:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725792600000|2024-09-08 10:50:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1725792610000|2024-09-08 10:50:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725792630000|2024-09-08 10:50:30|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|4
1725792650000|2024-09-08 10:50:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725792660000|2024-09-08 10:51:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725792710000|2024-09-08 10:51:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1725792720000|2024-09-08 10:52:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725792730000|2024-09-08 10:52:10|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725792740000|2024-09-08 10:52:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725792760000|2024-09-08 10:52:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725792780000|2024-09-08 10:53:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725792800000|2024-09-08 10:53:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725792810000|2024-09-08 10:53:30|47.03|46.73|47.03|46.73|47.03|46.73|47|46.7|3
1725792830000|2024-09-08 10:53:50|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|6
1725792840000|2024-09-08 10:54:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725792860000|2024-09-08 10:54:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725792870000|2024-09-08 10:54:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725792880000|2024-09-08 10:54:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725792900000|2024-09-08 10:55:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725792910000|2024-09-08 10:55:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1725792920000|2024-09-08 10:55:20|47.01|46.71|47|46.7|47.02|46.72|47|46.7|6
1725792930000|2024-09-08 10:55:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1725792960000|2024-09-08 10:56:00|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725792990000|2024-09-08 10:56:30|47.01|46.71|46.96|46.66|47.01|46.71|46.96|46.66|6
1725793000000|2024-09-08 10:56:40|46.95|46.65|46.95|46.65|46.95|46.65|46.91|46.61|8
1725793010000|2024-09-08 10:56:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1725793020000|2024-09-08 10:57:00|46.91|46.61|46.87|46.57|46.91|46.61|46.86|46.56|10
1725793030000|2024-09-08 10:57:10|46.89|46.59|46.92|46.62|46.93|46.63|46.88|46.58|8
1725793040000|2024-09-08 10:57:20|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|8
1725793050000|2024-09-08 10:57:30|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|7
1725793060000|2024-09-08 10:57:40|46.94|46.64|46.99|46.69|47|46.7|46.94|46.64|5
1725793070000|2024-09-08 10:57:50|47|46.7|47|46.7|47.03|46.73|47|46.7|6
1725793080000|2024-09-08 10:58:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1725793110000|2024-09-08 10:58:30|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725793120000|2024-09-08 10:58:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725793130000|2024-09-08 10:58:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|7
1725793140000|2024-09-08 10:59:00|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|10
1725793150000|2024-09-08 10:59:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725793160000|2024-09-08 10:59:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725793180000|2024-09-08 10:59:40|47.05|46.75|47.03|46.73|47.05|46.75|47.01|46.71|7
1725793190000|2024-09-08 10:59:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725793200000|2024-09-08 11:00:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1725793210000|2024-09-08 11:00:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|6
1725793220000|2024-09-08 11:00:20|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1725793230000|2024-09-08 11:00:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725793250000|2024-09-08 11:00:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725793260000|2024-09-08 11:01:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|7
1725793310000|2024-09-08 11:01:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725793320000|2024-09-08 11:02:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1725793330000|2024-09-08 11:02:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1725793350000|2024-09-08 11:02:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725793360000|2024-09-08 11:02:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725793390000|2024-09-08 11:03:10|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|3
1725793410000|2024-09-08 11:03:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1725793420000|2024-09-08 11:03:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1725793440000|2024-09-08 11:04:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725793460000|2024-09-08 11:04:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1725793470000|2024-09-08 11:04:30|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1725793490000|2024-09-08 11:04:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1725793500000|2024-09-08 11:05:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1725793510000|2024-09-08 11:05:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1725793520000|2024-09-08 11:05:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1725793530000|2024-09-08 11:05:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725793540000|2024-09-08 11:05:40|47.07|46.77|47.02|46.72|47.07|46.77|47.02|46.72|5
1725793560000|2024-09-08 11:06:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1725793590000|2024-09-08 11:06:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725793600000|2024-09-08 11:06:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725793610000|2024-09-08 11:06:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725793620000|2024-09-08 11:07:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725793630000|2024-09-08 11:07:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725793650000|2024-09-08 11:07:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725793670000|2024-09-08 11:07:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725793680000|2024-09-08 11:08:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1725793710000|2024-09-08 11:08:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725793720000|2024-09-08 11:08:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725793730000|2024-09-08 11:08:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725793740000|2024-09-08 11:09:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725793760000|2024-09-08 11:09:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725793770000|2024-09-08 11:09:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725793790000|2024-09-08 11:09:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725793800000|2024-09-08 11:10:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1725793810000|2024-09-08 11:10:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725793820000|2024-09-08 11:10:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725793830000|2024-09-08 11:10:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1725793880000|2024-09-08 11:11:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725793890000|2024-09-08 11:11:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|3
1725793920000|2024-09-08 11:12:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1725793930000|2024-09-08 11:12:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1725793940000|2024-09-08 11:12:20|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1725793950000|2024-09-08 11:12:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725793980000|2024-09-08 11:13:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1725793990000|2024-09-08 11:13:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1725794000000|2024-09-08 11:13:20|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1725794020000|2024-09-08 11:13:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1725794030000|2024-09-08 11:13:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725794040000|2024-09-08 11:14:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1725794050000|2024-09-08 11:14:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725794070000|2024-09-08 11:14:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725794100000|2024-09-08 11:15:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725794110000|2024-09-08 11:15:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1725794130000|2024-09-08 11:15:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725794180000|2024-09-08 11:16:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725794190000|2024-09-08 11:16:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725794200000|2024-09-08 11:16:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725794210000|2024-09-08 11:16:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725794220000|2024-09-08 11:17:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725794230000|2024-09-08 11:17:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725794240000|2024-09-08 11:17:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1725794260000|2024-09-08 11:17:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725794280000|2024-09-08 11:18:00|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725794290000|2024-09-08 11:18:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725794340000|2024-09-08 11:19:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725794350000|2024-09-08 11:19:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725794450000|2024-09-08 11:20:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725794460000|2024-09-08 11:21:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725794470000|2024-09-08 11:21:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725794480000|2024-09-08 11:21:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725794500000|2024-09-08 11:21:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725794520000|2024-09-08 11:22:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725794580000|2024-09-08 11:23:00|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1725794600000|2024-09-08 11:23:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725794610000|2024-09-08 11:23:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1725794640000|2024-09-08 11:24:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725794680000|2024-09-08 11:24:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725794690000|2024-09-08 11:24:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725794700000|2024-09-08 11:25:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725794720000|2024-09-08 11:25:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725794730000|2024-09-08 11:25:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725794740000|2024-09-08 11:25:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725794750000|2024-09-08 11:25:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725794760000|2024-09-08 11:26:00|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|3
1725794770000|2024-09-08 11:26:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725794780000|2024-09-08 11:26:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|8
1725794790000|2024-09-08 11:26:30|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|9
1725794820000|2024-09-08 11:27:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725794830000|2024-09-08 11:27:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|3
1725794900000|2024-09-08 11:28:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725794910000|2024-09-08 11:28:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1725794930000|2024-09-08 11:28:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725794960000|2024-09-08 11:29:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1725794970000|2024-09-08 11:29:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725794980000|2024-09-08 11:29:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1725795000000|2024-09-08 11:30:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1725795010000|2024-09-08 11:30:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725795030000|2024-09-08 11:30:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725795050000|2024-09-08 11:30:50|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|5
1725795080000|2024-09-08 11:31:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725795100000|2024-09-08 11:31:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725795120000|2024-09-08 11:32:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|6
1725795130000|2024-09-08 11:32:10|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1725795140000|2024-09-08 11:32:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725795180000|2024-09-08 11:33:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1725795190000|2024-09-08 11:33:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725795210000|2024-09-08 11:33:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725795230000|2024-09-08 11:33:50|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1725795250000|2024-09-08 11:34:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725795300000|2024-09-08 11:35:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1725795310000|2024-09-08 11:35:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725795320000|2024-09-08 11:35:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725795330000|2024-09-08 11:35:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725795340000|2024-09-08 11:35:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725795350000|2024-09-08 11:35:50|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|8
1725795360000|2024-09-08 11:36:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1725795390000|2024-09-08 11:36:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725795400000|2024-09-08 11:36:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725795410000|2024-09-08 11:36:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725795420000|2024-09-08 11:37:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1725795430000|2024-09-08 11:37:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725795450000|2024-09-08 11:37:30|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|7
1725795460000|2024-09-08 11:37:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725795470000|2024-09-08 11:37:50|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1725795480000|2024-09-08 11:38:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725795490000|2024-09-08 11:38:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725795500000|2024-09-08 11:38:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725795520000|2024-09-08 11:38:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725795530000|2024-09-08 11:38:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725795540000|2024-09-08 11:39:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725795550000|2024-09-08 11:39:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725795560000|2024-09-08 11:39:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725795600000|2024-09-08 11:40:00|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|5
1725795620000|2024-09-08 11:40:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725795630000|2024-09-08 11:40:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725795660000|2024-09-08 11:41:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|7
1725795670000|2024-09-08 11:41:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1725795680000|2024-09-08 11:41:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1725795710000|2024-09-08 11:41:50|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|12
1725795720000|2024-09-08 11:42:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|10
1725795730000|2024-09-08 11:42:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1725795740000|2024-09-08 11:42:20|46.89|46.59|46.93|46.63|46.93|46.63|46.89|46.59|5
1725795750000|2024-09-08 11:42:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1725795760000|2024-09-08 11:42:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1725795770000|2024-09-08 11:42:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|8
1725795780000|2024-09-08 11:43:00|46.93|46.63|46.96|46.66|46.98|46.68|46.93|46.63|9
1725795800000|2024-09-08 11:43:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725795810000|2024-09-08 11:43:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725795830000|2024-09-08 11:43:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725795840000|2024-09-08 11:44:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1725795850000|2024-09-08 11:44:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725795860000|2024-09-08 11:44:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725795870000|2024-09-08 11:44:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1725795880000|2024-09-08 11:44:40|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|4
1725795890000|2024-09-08 11:44:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1725795900000|2024-09-08 11:45:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|7
1725795910000|2024-09-08 11:45:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725795920000|2024-09-08 11:45:20|46.94|46.64|46.99|46.69|46.99|46.69|46.94|46.64|3
1725795940000|2024-09-08 11:45:40|46.98|46.68|46.98|46.68|46.98|46.68|46.96|46.66|7
1725795950000|2024-09-08 11:45:50|46.99|46.69|46.96|46.66|46.99|46.69|46.95|46.65|6
1725795960000|2024-09-08 11:46:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1725795970000|2024-09-08 11:46:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725795990000|2024-09-08 11:46:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725796000000|2024-09-08 11:46:40|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1725796010000|2024-09-08 11:46:50|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1725796020000|2024-09-08 11:47:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1725796030000|2024-09-08 11:47:10|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|9
1725796040000|2024-09-08 11:47:20|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725796050000|2024-09-08 11:47:30|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|6
1725796060000|2024-09-08 11:47:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1725796080000|2024-09-08 11:48:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1725796090000|2024-09-08 11:48:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1725796100000|2024-09-08 11:48:20|47|46.7|46.97|46.67|47.01|46.71|46.97|46.67|5
1725796110000|2024-09-08 11:48:30|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|4
1725796120000|2024-09-08 11:48:40|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|4
1725796130000|2024-09-08 11:48:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1725796140000|2024-09-08 11:49:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725796150000|2024-09-08 11:49:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725796160000|2024-09-08 11:49:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1725796170000|2024-09-08 11:49:30|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1725796180000|2024-09-08 11:49:40|46.99|46.69|46.95|46.65|46.99|46.69|46.95|46.65|8
1725796200000|2024-09-08 11:50:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725796210000|2024-09-08 11:50:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725796230000|2024-09-08 11:50:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725796240000|2024-09-08 11:50:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725796250000|2024-09-08 11:50:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725796270000|2024-09-08 11:51:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725796280000|2024-09-08 11:51:20|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|4
1725796290000|2024-09-08 11:51:30|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|2
1725796300000|2024-09-08 11:51:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725796310000|2024-09-08 11:51:50|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|8
1725796320000|2024-09-08 11:52:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725796330000|2024-09-08 11:52:10|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|6
1725796340000|2024-09-08 11:52:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725796350000|2024-09-08 11:52:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1725796360000|2024-09-08 11:52:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1725796370000|2024-09-08 11:52:50|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1725796380000|2024-09-08 11:53:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725796410000|2024-09-08 11:53:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725796420000|2024-09-08 11:53:40|46.88|46.58|46.85|46.55|46.88|46.58|46.84|46.54|9
1725796430000|2024-09-08 11:53:50|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1725796440000|2024-09-08 11:54:00|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|6
1725796470000|2024-09-08 11:54:30|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|4
1725796480000|2024-09-08 11:54:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725796490000|2024-09-08 11:54:50|46.89|46.59|46.89|46.59|46.9|46.6|46.86|46.56|5
1725796500000|2024-09-08 11:55:00|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|6
1725796510000|2024-09-08 11:55:10|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1725796520000|2024-09-08 11:55:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725796530000|2024-09-08 11:55:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725796550000|2024-09-08 11:55:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|8
1725796560000|2024-09-08 11:56:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725796580000|2024-09-08 11:56:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725796590000|2024-09-08 11:56:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725796600000|2024-09-08 11:56:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1725796620000|2024-09-08 11:57:00|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|9
1725796630000|2024-09-08 11:57:10|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|11
1725796640000|2024-09-08 11:57:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|8
1725796660000|2024-09-08 11:57:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725796670000|2024-09-08 11:57:50|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|2
1725796740000|2024-09-08 11:59:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725796750000|2024-09-08 11:59:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725796760000|2024-09-08 11:59:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725796770000|2024-09-08 11:59:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725796780000|2024-09-08 11:59:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725796790000|2024-09-08 11:59:50|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|5
1725796800000|2024-09-08 12:00:00|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|7
1725796810000|2024-09-08 12:00:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|5
1725796840000|2024-09-08 12:00:40|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|5
1725796850000|2024-09-08 12:00:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1725796860000|2024-09-08 12:01:00|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|3
1725796870000|2024-09-08 12:01:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725796880000|2024-09-08 12:01:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725796900000|2024-09-08 12:01:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725796910000|2024-09-08 12:01:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725796920000|2024-09-08 12:02:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725796930000|2024-09-08 12:02:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725796970000|2024-09-08 12:02:50|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|3
1725796980000|2024-09-08 12:03:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725796990000|2024-09-08 12:03:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725797000000|2024-09-08 12:03:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1725797010000|2024-09-08 12:03:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725797020000|2024-09-08 12:03:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725797030000|2024-09-08 12:03:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725797040000|2024-09-08 12:04:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725797050000|2024-09-08 12:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725797070000|2024-09-08 12:04:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1725797080000|2024-09-08 12:04:40|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725797090000|2024-09-08 12:04:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1725797100000|2024-09-08 12:05:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725797110000|2024-09-08 12:05:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1725797120000|2024-09-08 12:05:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725797130000|2024-09-08 12:05:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725797150000|2024-09-08 12:05:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725797160000|2024-09-08 12:06:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1725797170000|2024-09-08 12:06:10|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|6
1725797180000|2024-09-08 12:06:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1725797190000|2024-09-08 12:06:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1725797200000|2024-09-08 12:06:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725797210000|2024-09-08 12:06:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1725797220000|2024-09-08 12:07:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1725797230000|2024-09-08 12:07:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1725797250000|2024-09-08 12:07:30|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1725797260000|2024-09-08 12:07:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725797270000|2024-09-08 12:07:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725797280000|2024-09-08 12:08:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1725797330000|2024-09-08 12:08:50|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|5
1725797340000|2024-09-08 12:09:00|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1725797360000|2024-09-08 12:09:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725797370000|2024-09-08 12:09:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1725797390000|2024-09-08 12:09:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1725797400000|2024-09-08 12:10:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1725797410000|2024-09-08 12:10:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1725797420000|2024-09-08 12:10:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1725797430000|2024-09-08 12:10:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725797440000|2024-09-08 12:10:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1725797450000|2024-09-08 12:10:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725797480000|2024-09-08 12:11:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797500000|2024-09-08 12:11:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725797520000|2024-09-08 12:12:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725797550000|2024-09-08 12:12:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797590000|2024-09-08 12:13:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1725797600000|2024-09-08 12:13:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725797610000|2024-09-08 12:13:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797620000|2024-09-08 12:13:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725797630000|2024-09-08 12:13:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725797640000|2024-09-08 12:14:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725797650000|2024-09-08 12:14:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725797660000|2024-09-08 12:14:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725797670000|2024-09-08 12:14:30|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|4
1725797680000|2024-09-08 12:14:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725797690000|2024-09-08 12:14:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797700000|2024-09-08 12:15:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725797710000|2024-09-08 12:15:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725797720000|2024-09-08 12:15:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725797730000|2024-09-08 12:15:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797740000|2024-09-08 12:15:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725797750000|2024-09-08 12:15:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725797760000|2024-09-08 12:16:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1725797770000|2024-09-08 12:16:10|46.89|46.59|46.94|46.64|46.94|46.64|46.89|46.59|6
1725797780000|2024-09-08 12:16:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725797790000|2024-09-08 12:16:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725797810000|2024-09-08 12:16:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725797820000|2024-09-08 12:17:00|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|5
1725797830000|2024-09-08 12:17:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725797840000|2024-09-08 12:17:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1725797860000|2024-09-08 12:17:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725797870000|2024-09-08 12:17:50|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1725797880000|2024-09-08 12:18:00|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|7
1725797890000|2024-09-08 12:18:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|7
1725797900000|2024-09-08 12:18:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1725797910000|2024-09-08 12:18:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725797920000|2024-09-08 12:18:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725797930000|2024-09-08 12:18:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725797940000|2024-09-08 12:19:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725797950000|2024-09-08 12:19:10|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|9
1725797960000|2024-09-08 12:19:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725797970000|2024-09-08 12:19:30|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|5
1725797980000|2024-09-08 12:19:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725797990000|2024-09-08 12:19:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725798000000|2024-09-08 12:20:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1725798010000|2024-09-08 12:20:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725798020000|2024-09-08 12:20:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1725798030000|2024-09-08 12:20:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725798040000|2024-09-08 12:20:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1725798070000|2024-09-08 12:21:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725798080000|2024-09-08 12:21:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|8
1725798090000|2024-09-08 12:21:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1725798100000|2024-09-08 12:21:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725798110000|2024-09-08 12:21:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1725798130000|2024-09-08 12:22:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725798140000|2024-09-08 12:22:20|46.86|46.56|46.87|46.57|46.88|46.58|46.83|46.53|7
1725798150000|2024-09-08 12:22:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|7
1725798160000|2024-09-08 12:22:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1725798170000|2024-09-08 12:22:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1725798180000|2024-09-08 12:23:00|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725798190000|2024-09-08 12:23:10|46.83|46.53|46.84|46.54|46.84|46.54|46.8|46.5|9
1725798200000|2024-09-08 12:23:20|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1725798210000|2024-09-08 12:23:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1725798220000|2024-09-08 12:23:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1725798230000|2024-09-08 12:23:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|10
1725798240000|2024-09-08 12:24:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725798250000|2024-09-08 12:24:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1725798260000|2024-09-08 12:24:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725798270000|2024-09-08 12:24:30|46.79|46.49|46.8|46.5|46.82|46.52|46.79|46.49|6
1725798300000|2024-09-08 12:25:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725798310000|2024-09-08 12:25:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725798320000|2024-09-08 12:25:20|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|7
1725798330000|2024-09-08 12:25:30|46.8|46.5|46.75|46.45|46.8|46.5|46.75|46.45|10
1725798340000|2024-09-08 12:25:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1725798350000|2024-09-08 12:25:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725798360000|2024-09-08 12:26:00|46.73|46.43|46.76|46.46|46.79|46.49|46.73|46.43|12
1725798370000|2024-09-08 12:26:10|46.77|46.47|46.8|46.5|46.8|46.5|46.76|46.46|5
1725798380000|2024-09-08 12:26:20|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|6
1725798390000|2024-09-08 12:26:30|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|8
1725798400000|2024-09-08 12:26:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|8
1725798410000|2024-09-08 12:26:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725798420000|2024-09-08 12:27:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1725798430000|2024-09-08 12:27:10|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|5
1725798440000|2024-09-08 12:27:20|46.78|46.48|46.75|46.45|46.79|46.49|46.75|46.45|10
1725798450000|2024-09-08 12:27:30|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|6
1725798460000|2024-09-08 12:27:40|46.75|46.45|46.76|46.46|46.77|46.47|46.75|46.45|8
1725798470000|2024-09-08 12:27:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725798480000|2024-09-08 12:28:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|12
1725798490000|2024-09-08 12:28:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|8
1725798500000|2024-09-08 12:28:20|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1725798510000|2024-09-08 12:28:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725798520000|2024-09-08 12:28:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725798530000|2024-09-08 12:28:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725798540000|2024-09-08 12:29:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725798570000|2024-09-08 12:29:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725798580000|2024-09-08 12:29:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725798600000|2024-09-08 12:30:00|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|6
1725798610000|2024-09-08 12:30:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1725798630000|2024-09-08 12:30:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725798640000|2024-09-08 12:30:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1725798650000|2024-09-08 12:30:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1725798660000|2024-09-08 12:31:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725798670000|2024-09-08 12:31:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1725798680000|2024-09-08 12:31:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725798690000|2024-09-08 12:31:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|12
1725798700000|2024-09-08 12:31:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1725798710000|2024-09-08 12:31:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|10
1725798720000|2024-09-08 12:32:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1725798730000|2024-09-08 12:32:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|8
1725798740000|2024-09-08 12:32:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725798750000|2024-09-08 12:32:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1725798760000|2024-09-08 12:32:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725798770000|2024-09-08 12:32:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725798780000|2024-09-08 12:33:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1725798790000|2024-09-08 12:33:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725798800000|2024-09-08 12:33:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725798810000|2024-09-08 12:33:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725798820000|2024-09-08 12:33:40|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|5
1725798830000|2024-09-08 12:33:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1725798840000|2024-09-08 12:34:00|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|5
1725798850000|2024-09-08 12:34:10|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|8
1725798860000|2024-09-08 12:34:20|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|9
1725798870000|2024-09-08 12:34:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725798880000|2024-09-08 12:34:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725798890000|2024-09-08 12:34:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725798910000|2024-09-08 12:35:10|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|5
1725798920000|2024-09-08 12:35:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725798930000|2024-09-08 12:35:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725798940000|2024-09-08 12:35:40|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1725798950000|2024-09-08 12:35:50|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|6
1725798960000|2024-09-08 12:36:00|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1725798970000|2024-09-08 12:36:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1725798980000|2024-09-08 12:36:20|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1725798990000|2024-09-08 12:36:30|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|6
1725799000000|2024-09-08 12:36:40|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|17
1725799010000|2024-09-08 12:36:50|46.78|46.48|46.78|46.48|46.8|46.5|46.77|46.47|7
1725799020000|2024-09-08 12:37:00|46.77|46.47|46.72|46.42|46.78|46.48|46.72|46.42|9
1725799030000|2024-09-08 12:37:10|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|3
1725799040000|2024-09-08 12:37:20|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|6
1725799050000|2024-09-08 12:37:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1725799060000|2024-09-08 12:37:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1725799070000|2024-09-08 12:37:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1725799080000|2024-09-08 12:38:00|46.74|46.44|46.78|46.48|46.79|46.49|46.74|46.44|9
1725799090000|2024-09-08 12:38:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725799100000|2024-09-08 12:38:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|10
1725799110000|2024-09-08 12:38:30|46.79|46.49|46.81|46.51|46.82|46.52|46.79|46.49|7
1725799120000|2024-09-08 12:38:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1725799130000|2024-09-08 12:38:50|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|6
1725799140000|2024-09-08 12:39:00|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|7
1725799150000|2024-09-08 12:39:10|46.82|46.52|46.8|46.5|46.82|46.52|46.79|46.49|13
1725799160000|2024-09-08 12:39:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|10
1725799170000|2024-09-08 12:39:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1725799180000|2024-09-08 12:39:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1725799190000|2024-09-08 12:39:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725799200000|2024-09-08 12:40:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725799210000|2024-09-08 12:40:10|46.78|46.48|46.8|46.5|46.8|46.5|46.75|46.45|3
1725799240000|2024-09-08 12:40:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725799250000|2024-09-08 12:40:50|46.79|46.49|46.76|46.46|46.8|46.5|46.75|46.45|4
1725799260000|2024-09-08 12:41:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725799270000|2024-09-08 12:41:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1725799280000|2024-09-08 12:41:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725799300000|2024-09-08 12:41:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1725799320000|2024-09-08 12:42:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1725799330000|2024-09-08 12:42:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1725799340000|2024-09-08 12:42:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725799370000|2024-09-08 12:42:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1725799380000|2024-09-08 12:43:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1725799390000|2024-09-08 12:43:10|46.73|46.43|46.73|46.43|46.73|46.43|46.7|46.4|3
1725799400000|2024-09-08 12:43:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1725799420000|2024-09-08 12:43:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1725799440000|2024-09-08 12:44:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1725799450000|2024-09-08 12:44:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1725799470000|2024-09-08 12:44:30|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|4
1725799480000|2024-09-08 12:44:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1725799520000|2024-09-08 12:45:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1725799530000|2024-09-08 12:45:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1725799540000|2024-09-08 12:45:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1725799550000|2024-09-08 12:45:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|11
1725799560000|2024-09-08 12:46:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1725799570000|2024-09-08 12:46:10|46.7|46.4|46.69|46.39|46.72|46.42|46.69|46.39|6
1725799580000|2024-09-08 12:46:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1725799590000|2024-09-08 12:46:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1725799600000|2024-09-08 12:46:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1725799610000|2024-09-08 12:46:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1725799620000|2024-09-08 12:47:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|10
1725799630000|2024-09-08 12:47:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725799660000|2024-09-08 12:47:40|46.68|46.38|46.65|46.35|46.68|46.38|46.64|46.34|5
1725799670000|2024-09-08 12:47:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1725799680000|2024-09-08 12:48:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|8
1725799690000|2024-09-08 12:48:10|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|5
1725799700000|2024-09-08 12:48:20|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|6
1725799710000|2024-09-08 12:48:30|46.62|46.32|46.62|46.32|46.63|46.33|46.61|46.31|9
1725799720000|2024-09-08 12:48:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1725799730000|2024-09-08 12:48:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1725799740000|2024-09-08 12:49:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1725799760000|2024-09-08 12:49:20|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|11
1725799770000|2024-09-08 12:49:30|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|9
1725799780000|2024-09-08 12:49:40|46.61|46.31|46.55|46.25|46.61|46.31|46.54|46.24|14
1725799790000|2024-09-08 12:49:50|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1725799800000|2024-09-08 12:50:00|46.55|46.25|46.55|46.25|46.57|46.27|46.54|46.24|13
1725799810000|2024-09-08 12:50:10|46.54|46.24|46.53|46.23|46.55|46.25|46.52|46.22|10
1725799820000|2024-09-08 12:50:20|46.52|46.22|46.51|46.21|46.52|46.22|46.49|46.19|20
1725799830000|2024-09-08 12:50:30|46.5|46.2|46.53|46.23|46.53|46.23|46.49|46.19|12
1725799840000|2024-09-08 12:50:40|46.52|46.22|46.54|46.24|46.57|46.27|46.52|46.22|9
1725799850000|2024-09-08 12:50:50|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|6
1725799860000|2024-09-08 12:51:00|46.55|46.25|46.59|46.29|46.59|46.29|46.54|46.24|7
1725799870000|2024-09-08 12:51:10|46.58|46.28|46.54|46.24|46.59|46.29|46.54|46.24|11
1725799880000|2024-09-08 12:51:20|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|13
1725799890000|2024-09-08 12:51:30|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|7
1725799900000|2024-09-08 12:51:40|46.54|46.24|46.53|46.23|46.55|46.25|46.52|46.22|7
1725799910000|2024-09-08 12:51:50|46.54|46.24|46.58|46.28|46.58|46.28|46.53|46.23|8
1725799920000|2024-09-08 12:52:00|46.57|46.27|46.56|46.26|46.59|46.29|46.56|46.26|6
1725799930000|2024-09-08 12:52:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1725799940000|2024-09-08 12:52:20|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|8
1725799950000|2024-09-08 12:52:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1725799960000|2024-09-08 12:52:40|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|7
1725799970000|2024-09-08 12:52:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|5
1725799980000|2024-09-08 12:53:00|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|10
1725799990000|2024-09-08 12:53:10|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1725800000000|2024-09-08 12:53:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725800010000|2024-09-08 12:53:30|46.5|46.2|46.45|46.15|46.5|46.2|46.45|46.15|8
1725800020000|2024-09-08 12:53:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725800030000|2024-09-08 12:53:50|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|6
1725800040000|2024-09-08 12:54:00|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|9
1725800050000|2024-09-08 12:54:10|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1725800060000|2024-09-08 12:54:20|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1725800070000|2024-09-08 12:54:30|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1725800080000|2024-09-08 12:54:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725800090000|2024-09-08 12:54:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725800100000|2024-09-08 12:55:00|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|8
1725800110000|2024-09-08 12:55:10|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|5
1725800120000|2024-09-08 12:55:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1725800130000|2024-09-08 12:55:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1725800140000|2024-09-08 12:55:40|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|9
1725800150000|2024-09-08 12:55:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|4
1725800180000|2024-09-08 12:56:20|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|8
1725800190000|2024-09-08 12:56:30|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|6
1725800200000|2024-09-08 12:56:40|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1725800210000|2024-09-08 12:56:50|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1725800220000|2024-09-08 12:57:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1725800230000|2024-09-08 12:57:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1725800240000|2024-09-08 12:57:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725800250000|2024-09-08 12:57:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725800260000|2024-09-08 12:57:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1725800270000|2024-09-08 12:57:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725800280000|2024-09-08 12:58:00|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|4
1725800290000|2024-09-08 12:58:10|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|4
1725800300000|2024-09-08 12:58:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1725800320000|2024-09-08 12:58:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725800340000|2024-09-08 12:59:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1725800350000|2024-09-08 12:59:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1725800360000|2024-09-08 12:59:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725800370000|2024-09-08 12:59:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725800380000|2024-09-08 12:59:40|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|12
1725800390000|2024-09-08 12:59:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725800400000|2024-09-08 13:00:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725800410000|2024-09-08 13:00:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|10
1725800420000|2024-09-08 13:00:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725800430000|2024-09-08 13:00:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725800440000|2024-09-08 13:00:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725800460000|2024-09-08 13:01:00|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|11
1725800470000|2024-09-08 13:01:10|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|6
1725800490000|2024-09-08 13:01:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725800510000|2024-09-08 13:01:50|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|10
1725800520000|2024-09-08 13:02:00|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|8
1725800530000|2024-09-08 13:02:10|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|3
1725800540000|2024-09-08 13:02:20|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|4
1725800550000|2024-09-08 13:02:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725800560000|2024-09-08 13:02:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1725800570000|2024-09-08 13:02:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725800580000|2024-09-08 13:03:00|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1725800590000|2024-09-08 13:03:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725800600000|2024-09-08 13:03:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725800610000|2024-09-08 13:03:30|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1725800620000|2024-09-08 13:03:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725800640000|2024-09-08 13:04:00|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|3
1725800650000|2024-09-08 13:04:10|46.41|46.11|46.43|46.13|46.44|46.14|46.4|46.1|9
1725800660000|2024-09-08 13:04:20|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|6
1725800670000|2024-09-08 13:04:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725800680000|2024-09-08 13:04:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725800690000|2024-09-08 13:04:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725800700000|2024-09-08 13:05:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725800720000|2024-09-08 13:05:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725800740000|2024-09-08 13:05:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725800750000|2024-09-08 13:05:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725800760000|2024-09-08 13:06:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725800770000|2024-09-08 13:06:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725800780000|2024-09-08 13:06:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725800790000|2024-09-08 13:06:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1725800800000|2024-09-08 13:06:40|46.33|46.03|46.33|46.03|46.33|46.03|46.3|46|7
1725800830000|2024-09-08 13:07:10|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|4
1725800840000|2024-09-08 13:07:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725800850000|2024-09-08 13:07:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725800860000|2024-09-08 13:07:40|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1725800880000|2024-09-08 13:08:00|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|5
1725800890000|2024-09-08 13:08:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725800900000|2024-09-08 13:08:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725800910000|2024-09-08 13:08:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725800930000|2024-09-08 13:08:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725800950000|2024-09-08 13:09:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1725800960000|2024-09-08 13:09:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725800990000|2024-09-08 13:09:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725801000000|2024-09-08 13:10:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725801010000|2024-09-08 13:10:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1725801020000|2024-09-08 13:10:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725801030000|2024-09-08 13:10:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725801040000|2024-09-08 13:10:40|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1725801050000|2024-09-08 13:10:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725801060000|2024-09-08 13:11:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725801070000|2024-09-08 13:11:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725801080000|2024-09-08 13:11:20|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|4
1725801090000|2024-09-08 13:11:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725801100000|2024-09-08 13:11:40|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725801140000|2024-09-08 13:12:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1725801150000|2024-09-08 13:12:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725801160000|2024-09-08 13:12:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|2
1725801170000|2024-09-08 13:12:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725801180000|2024-09-08 13:13:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|3
1725801190000|2024-09-08 13:13:10|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1725801200000|2024-09-08 13:13:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725801210000|2024-09-08 13:13:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725801220000|2024-09-08 13:13:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725801230000|2024-09-08 13:13:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725801240000|2024-09-08 13:14:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725801270000|2024-09-08 13:14:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725801280000|2024-09-08 13:14:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1725801300000|2024-09-08 13:15:00|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|13
1725801310000|2024-09-08 13:15:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725801320000|2024-09-08 13:15:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|8
1725801330000|2024-09-08 13:15:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725801340000|2024-09-08 13:15:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|10
1725801350000|2024-09-08 13:15:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|5
1725801360000|2024-09-08 13:16:00|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725801370000|2024-09-08 13:16:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|5
1725801380000|2024-09-08 13:16:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725801390000|2024-09-08 13:16:30|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|7
1725801400000|2024-09-08 13:16:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1725801410000|2024-09-08 13:16:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725801420000|2024-09-08 13:17:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725801450000|2024-09-08 13:17:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725801480000|2024-09-08 13:18:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1725801490000|2024-09-08 13:18:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725801500000|2024-09-08 13:18:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725801510000|2024-09-08 13:18:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725801520000|2024-09-08 13:18:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|5
1725801530000|2024-09-08 13:18:50|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|2
1725801540000|2024-09-08 13:19:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725801550000|2024-09-08 13:19:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725801570000|2024-09-08 13:19:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725801600000|2024-09-08 13:20:00|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|5
1725801610000|2024-09-08 13:20:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725801620000|2024-09-08 13:20:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725801640000|2024-09-08 13:20:40|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|3
1725801650000|2024-09-08 13:20:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725801660000|2024-09-08 13:21:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1725801670000|2024-09-08 13:21:10|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1725801680000|2024-09-08 13:21:20|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1725801690000|2024-09-08 13:21:30|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725801700000|2024-09-08 13:21:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725801730000|2024-09-08 13:22:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725801750000|2024-09-08 13:22:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725801770000|2024-09-08 13:22:50|46.46|46.16|46.44|46.14|46.46|46.16|46.43|46.13|7
1725801780000|2024-09-08 13:23:00|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725801800000|2024-09-08 13:23:20|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|7
1725801820000|2024-09-08 13:23:40|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|4
1725801830000|2024-09-08 13:23:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1725801840000|2024-09-08 13:24:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1725801850000|2024-09-08 13:24:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|8
1725801860000|2024-09-08 13:24:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|6
1725801870000|2024-09-08 13:24:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725801880000|2024-09-08 13:24:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725801890000|2024-09-08 13:24:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725801900000|2024-09-08 13:25:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725801930000|2024-09-08 13:25:30|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|5
1725801940000|2024-09-08 13:25:40|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|4
1725801970000|2024-09-08 13:26:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725801980000|2024-09-08 13:26:20|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1725801990000|2024-09-08 13:26:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725802020000|2024-09-08 13:27:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1725802030000|2024-09-08 13:27:10|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|4
1725802060000|2024-09-08 13:27:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725802070000|2024-09-08 13:27:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725802080000|2024-09-08 13:28:00|46.46|46.16|46.43|46.13|46.46|46.16|46.42|46.12|7
1725802090000|2024-09-08 13:28:10|46.42|46.12|46.46|46.16|46.46|46.16|46.42|46.12|10
1725802100000|2024-09-08 13:28:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725802110000|2024-09-08 13:28:30|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|4
1725802120000|2024-09-08 13:28:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725802140000|2024-09-08 13:29:00|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|3
1725802190000|2024-09-08 13:29:50|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|2
1725802200000|2024-09-08 13:30:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|8
1725802220000|2024-09-08 13:30:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725802230000|2024-09-08 13:30:30|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1725802240000|2024-09-08 13:30:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725802250000|2024-09-08 13:30:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725802260000|2024-09-08 13:31:00|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1725802270000|2024-09-08 13:31:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725802280000|2024-09-08 13:31:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725802290000|2024-09-08 13:31:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725802310000|2024-09-08 13:31:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725802320000|2024-09-08 13:32:00|46.43|46.13|46.39|46.09|46.43|46.13|46.39|46.09|4
1725802330000|2024-09-08 13:32:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725802340000|2024-09-08 13:32:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725802360000|2024-09-08 13:32:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725802380000|2024-09-08 13:33:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725802390000|2024-09-08 13:33:10|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|6
1725802400000|2024-09-08 13:33:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|8
1725802410000|2024-09-08 13:33:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725802420000|2024-09-08 13:33:40|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|3
1725802430000|2024-09-08 13:33:50|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|4
1725802440000|2024-09-08 13:34:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725802450000|2024-09-08 13:34:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725802470000|2024-09-08 13:34:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725802480000|2024-09-08 13:34:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|8
1725802500000|2024-09-08 13:35:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725802510000|2024-09-08 13:35:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1725802520000|2024-09-08 13:35:20|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725802530000|2024-09-08 13:35:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725802540000|2024-09-08 13:35:40|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|4
1725802550000|2024-09-08 13:35:50|46.44|46.14|46.42|46.12|46.45|46.15|46.42|46.12|5
1725802560000|2024-09-08 13:36:00|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1725802570000|2024-09-08 13:36:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1725802580000|2024-09-08 13:36:20|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|5
1725802600000|2024-09-08 13:36:40|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1725802620000|2024-09-08 13:37:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725802630000|2024-09-08 13:37:10|46.43|46.13|46.45|46.15|46.46|46.16|46.41|46.11|7
1725802640000|2024-09-08 13:37:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1725802650000|2024-09-08 13:37:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725802660000|2024-09-08 13:37:40|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1725802680000|2024-09-08 13:38:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725802710000|2024-09-08 13:38:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1725802720000|2024-09-08 13:38:40|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|6
1725802730000|2024-09-08 13:38:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725802740000|2024-09-08 13:39:00|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|5
1725802750000|2024-09-08 13:39:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725802770000|2024-09-08 13:39:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725802780000|2024-09-08 13:39:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725802790000|2024-09-08 13:39:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725802800000|2024-09-08 13:40:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725802810000|2024-09-08 13:40:10|46.4|46.1|46.37|46.07|46.4|46.1|46.34|46.04|6
1725802820000|2024-09-08 13:40:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1725802830000|2024-09-08 13:40:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725802860000|2024-09-08 13:41:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725802870000|2024-09-08 13:41:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725802910000|2024-09-08 13:41:50|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|5
1725802920000|2024-09-08 13:42:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725802930000|2024-09-08 13:42:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|3
1725802940000|2024-09-08 13:42:20|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|6
1725802950000|2024-09-08 13:42:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1725802970000|2024-09-08 13:42:50|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|3
1725802980000|2024-09-08 13:43:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725802990000|2024-09-08 13:43:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725803000000|2024-09-08 13:43:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725803010000|2024-09-08 13:43:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1725803020000|2024-09-08 13:43:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725803040000|2024-09-08 13:44:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725803090000|2024-09-08 13:44:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|4
1725803100000|2024-09-08 13:45:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803110000|2024-09-08 13:45:10|46.49|46.19|46.48|46.18|46.49|46.19|46.46|46.16|11
1725803120000|2024-09-08 13:45:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1725803130000|2024-09-08 13:45:30|46.49|46.19|46.5|46.2|46.52|46.22|46.48|46.18|15
1725803140000|2024-09-08 13:45:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725803150000|2024-09-08 13:45:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1725803160000|2024-09-08 13:46:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725803170000|2024-09-08 13:46:10|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|7
1725803180000|2024-09-08 13:46:20|46.5|46.2|46.52|46.22|46.52|46.22|46.48|46.18|10
1725803190000|2024-09-08 13:46:30|46.53|46.23|46.56|46.26|46.57|46.27|46.53|46.23|9
1725803200000|2024-09-08 13:46:40|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|10
1725803210000|2024-09-08 13:46:50|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|9
1725803220000|2024-09-08 13:47:00|46.57|46.27|46.53|46.23|46.57|46.27|46.52|46.22|9
1725803230000|2024-09-08 13:47:10|46.52|46.22|46.51|46.21|46.53|46.23|46.5|46.2|13
1725803240000|2024-09-08 13:47:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725803260000|2024-09-08 13:47:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803270000|2024-09-08 13:47:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1725803280000|2024-09-08 13:48:00|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|5
1725803290000|2024-09-08 13:48:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725803310000|2024-09-08 13:48:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1725803320000|2024-09-08 13:48:40|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|7
1725803330000|2024-09-08 13:48:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1725803340000|2024-09-08 13:49:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725803350000|2024-09-08 13:49:10|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|10
1725803360000|2024-09-08 13:49:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725803370000|2024-09-08 13:49:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725803380000|2024-09-08 13:49:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803390000|2024-09-08 13:49:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1725803400000|2024-09-08 13:50:00|46.49|46.19|46.49|46.19|46.5|46.2|46.45|46.15|8
1725803410000|2024-09-08 13:50:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|6
1725803420000|2024-09-08 13:50:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|6
1725803430000|2024-09-08 13:50:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|7
1725803440000|2024-09-08 13:50:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|10
1725803450000|2024-09-08 13:50:50|46.5|46.2|46.49|46.19|46.5|46.2|46.48|46.18|6
1725803460000|2024-09-08 13:51:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1725803470000|2024-09-08 13:51:10|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|12
1725803480000|2024-09-08 13:51:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725803490000|2024-09-08 13:51:30|46.5|46.2|46.51|46.21|46.53|46.23|46.5|46.2|7
1725803500000|2024-09-08 13:51:40|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|8
1725803510000|2024-09-08 13:51:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1725803520000|2024-09-08 13:52:00|46.5|46.2|46.5|46.2|46.51|46.21|46.48|46.18|7
1725803530000|2024-09-08 13:52:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803550000|2024-09-08 13:52:30|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|3
1725803560000|2024-09-08 13:52:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803570000|2024-09-08 13:52:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725803580000|2024-09-08 13:53:00|46.46|46.16|46.49|46.19|46.5|46.2|46.46|46.16|4
1725803590000|2024-09-08 13:53:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725803600000|2024-09-08 13:53:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725803620000|2024-09-08 13:53:40|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|3
1725803630000|2024-09-08 13:53:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725803640000|2024-09-08 13:54:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725803660000|2024-09-08 13:54:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725803670000|2024-09-08 13:54:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1725803710000|2024-09-08 13:55:10|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|3
1725803720000|2024-09-08 13:55:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725803730000|2024-09-08 13:55:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725803770000|2024-09-08 13:56:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725803800000|2024-09-08 13:56:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1725803810000|2024-09-08 13:56:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725803820000|2024-09-08 13:57:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|11
1725803830000|2024-09-08 13:57:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725803840000|2024-09-08 13:57:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|11
1725803860000|2024-09-08 13:57:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725803870000|2024-09-08 13:57:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1725803930000|2024-09-08 13:58:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725803940000|2024-09-08 13:59:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725803950000|2024-09-08 13:59:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|6
1725803960000|2024-09-08 13:59:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725804000000|2024-09-08 14:00:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725804020000|2024-09-08 14:00:20|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1725804030000|2024-09-08 14:00:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725804050000|2024-09-08 14:00:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725804060000|2024-09-08 14:01:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725804070000|2024-09-08 14:01:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|6
1725804090000|2024-09-08 14:01:30|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|4
1725804100000|2024-09-08 14:01:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725804110000|2024-09-08 14:01:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1725804120000|2024-09-08 14:02:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|7
1725804130000|2024-09-08 14:02:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725804150000|2024-09-08 14:02:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725804160000|2024-09-08 14:02:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725804180000|2024-09-08 14:03:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1725804190000|2024-09-08 14:03:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1725804200000|2024-09-08 14:03:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725804210000|2024-09-08 14:03:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725804230000|2024-09-08 14:03:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725804240000|2024-09-08 14:04:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725804250000|2024-09-08 14:04:10|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|6
1725804260000|2024-09-08 14:04:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725804280000|2024-09-08 14:04:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725804290000|2024-09-08 14:04:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725804300000|2024-09-08 14:05:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|4
1725804310000|2024-09-08 14:05:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725804320000|2024-09-08 14:05:20|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1725804330000|2024-09-08 14:05:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725804340000|2024-09-08 14:05:40|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1725804350000|2024-09-08 14:05:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725804360000|2024-09-08 14:06:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725804370000|2024-09-08 14:06:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1725804380000|2024-09-08 14:06:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725804400000|2024-09-08 14:06:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725804410000|2024-09-08 14:06:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725804420000|2024-09-08 14:07:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1725804430000|2024-09-08 14:07:10|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|4
1725804440000|2024-09-08 14:07:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725804450000|2024-09-08 14:07:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|9
1725804460000|2024-09-08 14:07:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725804470000|2024-09-08 14:07:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1725804480000|2024-09-08 14:08:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|9
1725804500000|2024-09-08 14:08:20|46.38|46.08|46.37|46.07|46.39|46.09|46.35|46.05|9
1725804510000|2024-09-08 14:08:30|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|7
1725804520000|2024-09-08 14:08:40|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|7
1725804540000|2024-09-08 14:09:00|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|5
1725804550000|2024-09-08 14:09:10|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|4
1725804560000|2024-09-08 14:09:20|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725804580000|2024-09-08 14:09:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725804600000|2024-09-08 14:10:00|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1725804610000|2024-09-08 14:10:10|46.31|46.01|46.28|45.98|46.32|46.02|46.28|45.98|8
1725804620000|2024-09-08 14:10:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725804630000|2024-09-08 14:10:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1725804640000|2024-09-08 14:10:40|46.25|45.95|46.27|45.97|46.27|45.97|46.24|45.94|7
1725804650000|2024-09-08 14:10:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725804660000|2024-09-08 14:11:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725804680000|2024-09-08 14:11:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725804690000|2024-09-08 14:11:30|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|10
1725804710000|2024-09-08 14:11:50|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1725804720000|2024-09-08 14:12:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725804730000|2024-09-08 14:12:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1725804740000|2024-09-08 14:12:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725804750000|2024-09-08 14:12:30|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|8
1725804760000|2024-09-08 14:12:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725804770000|2024-09-08 14:12:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1725804780000|2024-09-08 14:13:00|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|7
1725804790000|2024-09-08 14:13:10|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725804800000|2024-09-08 14:13:20|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|3
1725804810000|2024-09-08 14:13:30|46.32|46.02|46.29|45.99|46.33|46.03|46.29|45.99|8
1725804820000|2024-09-08 14:13:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1725804830000|2024-09-08 14:13:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1725804840000|2024-09-08 14:14:00|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1725804850000|2024-09-08 14:14:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725804890000|2024-09-08 14:14:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|8
1725804900000|2024-09-08 14:15:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725804910000|2024-09-08 14:15:10|46.31|46.01|46.38|46.08|46.38|46.08|46.31|46.01|5
1725804920000|2024-09-08 14:15:20|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|10
1725804930000|2024-09-08 14:15:30|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|3
1725804940000|2024-09-08 14:15:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|9
1725804950000|2024-09-08 14:15:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|6
1725804960000|2024-09-08 14:16:00|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|13
1725804970000|2024-09-08 14:16:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|9
1725804980000|2024-09-08 14:16:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725804990000|2024-09-08 14:16:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725805000000|2024-09-08 14:16:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725805010000|2024-09-08 14:16:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725805020000|2024-09-08 14:17:00|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|6
1725805030000|2024-09-08 14:17:10|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|8
1725805040000|2024-09-08 14:17:20|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|5
1725805050000|2024-09-08 14:17:30|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|9
1725805060000|2024-09-08 14:17:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1725805070000|2024-09-08 14:17:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725805080000|2024-09-08 14:18:00|46.38|46.08|46.38|46.08|46.42|46.12|46.38|46.08|7
1725805090000|2024-09-08 14:18:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725805110000|2024-09-08 14:18:30|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725805130000|2024-09-08 14:18:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1725805140000|2024-09-08 14:19:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1725805150000|2024-09-08 14:19:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1725805160000|2024-09-08 14:19:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725805170000|2024-09-08 14:19:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725805180000|2024-09-08 14:19:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725805190000|2024-09-08 14:19:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725805200000|2024-09-08 14:20:00|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1725805210000|2024-09-08 14:20:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725805220000|2024-09-08 14:20:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725805230000|2024-09-08 14:20:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725805240000|2024-09-08 14:20:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725805250000|2024-09-08 14:20:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725805260000|2024-09-08 14:21:00|46.3|46|46.31|46.01|46.32|46.02|46.3|46|4
1725805270000|2024-09-08 14:21:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725805280000|2024-09-08 14:21:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725805290000|2024-09-08 14:21:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725805300000|2024-09-08 14:21:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725805310000|2024-09-08 14:21:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725805320000|2024-09-08 14:22:00|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725805330000|2024-09-08 14:22:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725805340000|2024-09-08 14:22:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1725805350000|2024-09-08 14:22:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1725805360000|2024-09-08 14:22:40|46.28|45.98|46.32|46.02|46.32|46.02|46.28|45.98|5
1725805370000|2024-09-08 14:22:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725805380000|2024-09-08 14:23:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725805390000|2024-09-08 14:23:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725805410000|2024-09-08 14:23:30|46.32|46.02|46.33|46.03|46.34|46.04|46.3|46|7
1725805420000|2024-09-08 14:23:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725805430000|2024-09-08 14:23:50|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|7
1725805440000|2024-09-08 14:24:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725805450000|2024-09-08 14:24:10|46.34|46.04|46.36|46.06|46.36|46.06|46.32|46.02|8
1725805460000|2024-09-08 14:24:20|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|6
1725805470000|2024-09-08 14:24:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725805480000|2024-09-08 14:24:40|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|3
1725805490000|2024-09-08 14:24:50|46.36|46.06|46.33|46.03|46.38|46.08|46.33|46.03|7
1725805500000|2024-09-08 14:25:00|46.34|46.04|46.33|46.03|46.35|46.05|46.32|46.02|9
1725805510000|2024-09-08 14:25:10|46.32|46.02|46.34|46.04|46.35|46.05|46.32|46.02|7
1725805520000|2024-09-08 14:25:20|46.33|46.03|46.37|46.07|46.37|46.07|46.33|46.03|6
1725805530000|2024-09-08 14:25:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|5
1725805540000|2024-09-08 14:25:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1725805550000|2024-09-08 14:25:50|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1725805560000|2024-09-08 14:26:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725805570000|2024-09-08 14:26:10|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1725805580000|2024-09-08 14:26:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725805590000|2024-09-08 14:26:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725805600000|2024-09-08 14:26:40|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|4
1725805610000|2024-09-08 14:26:50|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|6
1725805620000|2024-09-08 14:27:00|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|9
1725805630000|2024-09-08 14:27:10|46.41|46.11|46.37|46.07|46.42|46.12|46.37|46.07|6
1725805640000|2024-09-08 14:27:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725805670000|2024-09-08 14:27:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725805680000|2024-09-08 14:28:00|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|5
1725805690000|2024-09-08 14:28:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725805700000|2024-09-08 14:28:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725805730000|2024-09-08 14:28:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725805750000|2024-09-08 14:29:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725805760000|2024-09-08 14:29:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725805800000|2024-09-08 14:30:00|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|6
1725805810000|2024-09-08 14:30:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725805830000|2024-09-08 14:30:30|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|4
1725805850000|2024-09-08 14:30:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725805860000|2024-09-08 14:31:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725805890000|2024-09-08 14:31:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725805900000|2024-09-08 14:31:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725805910000|2024-09-08 14:31:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725805920000|2024-09-08 14:32:00|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|3
1725805930000|2024-09-08 14:32:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1725805940000|2024-09-08 14:32:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725805950000|2024-09-08 14:32:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725805960000|2024-09-08 14:32:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725805970000|2024-09-08 14:32:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1725805980000|2024-09-08 14:33:00|46.33|46.03|46.3|46|46.33|46.03|46.3|46|3
1725805990000|2024-09-08 14:33:10|46.31|46.01|46.34|46.04|46.34|46.04|46.3|46|6
1725806010000|2024-09-08 14:33:30|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1725806020000|2024-09-08 14:33:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725806030000|2024-09-08 14:33:50|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|10
1725806040000|2024-09-08 14:34:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|11
1725806050000|2024-09-08 14:34:10|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|4
1725806060000|2024-09-08 14:34:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1725806070000|2024-09-08 14:34:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725806080000|2024-09-08 14:34:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|7
1725806090000|2024-09-08 14:34:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|7
1725806100000|2024-09-08 14:35:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|6
1725806110000|2024-09-08 14:35:10|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|4
1725806120000|2024-09-08 14:35:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725806130000|2024-09-08 14:35:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1725806140000|2024-09-08 14:35:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725806150000|2024-09-08 14:35:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725806160000|2024-09-08 14:36:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725806170000|2024-09-08 14:36:10|46.4|46.1|46.42|46.12|46.43|46.13|46.4|46.1|5
1725806180000|2024-09-08 14:36:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725806200000|2024-09-08 14:36:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725806230000|2024-09-08 14:37:10|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|4
1725806240000|2024-09-08 14:37:20|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|7
1725806250000|2024-09-08 14:37:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725806260000|2024-09-08 14:37:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|6
1725806270000|2024-09-08 14:37:50|46.44|46.14|46.44|46.14|46.46|46.16|46.44|46.14|8
1725806280000|2024-09-08 14:38:00|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725806290000|2024-09-08 14:38:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725806340000|2024-09-08 14:39:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725806360000|2024-09-08 14:39:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725806380000|2024-09-08 14:39:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1725806390000|2024-09-08 14:39:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725806410000|2024-09-08 14:40:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1725806420000|2024-09-08 14:40:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725806430000|2024-09-08 14:40:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725806460000|2024-09-08 14:41:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725806490000|2024-09-08 14:41:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725806500000|2024-09-08 14:41:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725806520000|2024-09-08 14:42:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725806580000|2024-09-08 14:43:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725806620000|2024-09-08 14:43:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725806660000|2024-09-08 14:44:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725806680000|2024-09-08 14:44:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725806700000|2024-09-08 14:45:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725806710000|2024-09-08 14:45:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725806720000|2024-09-08 14:45:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725806750000|2024-09-08 14:45:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725806760000|2024-09-08 14:46:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1725806780000|2024-09-08 14:46:20|46.42|46.12|46.39|46.09|46.42|46.12|46.39|46.09|2
1725806790000|2024-09-08 14:46:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|8
1725806800000|2024-09-08 14:46:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1725806810000|2024-09-08 14:46:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725806820000|2024-09-08 14:47:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725806830000|2024-09-08 14:47:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|6
1725806840000|2024-09-08 14:47:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725806850000|2024-09-08 14:47:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725806870000|2024-09-08 14:47:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725806890000|2024-09-08 14:48:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725806900000|2024-09-08 14:48:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1725806920000|2024-09-08 14:48:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1725806930000|2024-09-08 14:48:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725806940000|2024-09-08 14:49:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725806970000|2024-09-08 14:49:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725806980000|2024-09-08 14:49:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725807010000|2024-09-08 14:50:10|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1725807030000|2024-09-08 14:50:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725807040000|2024-09-08 14:50:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1725807050000|2024-09-08 14:50:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1725807090000|2024-09-08 14:51:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1725807100000|2024-09-08 14:51:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725807110000|2024-09-08 14:51:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1725807140000|2024-09-08 14:52:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1725807160000|2024-09-08 14:52:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1725807170000|2024-09-08 14:52:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|6
1725807200000|2024-09-08 14:53:20|46.47|46.17|46.43|46.13|46.47|46.17|46.43|46.13|6
1725807210000|2024-09-08 14:53:30|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|10
1725807240000|2024-09-08 14:54:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1725807250000|2024-09-08 14:54:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|5
1725807260000|2024-09-08 14:54:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725807270000|2024-09-08 14:54:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|11
1725807280000|2024-09-08 14:54:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725807290000|2024-09-08 14:54:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|10
1725807300000|2024-09-08 14:55:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725807310000|2024-09-08 14:55:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725807320000|2024-09-08 14:55:20|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|6
1725807330000|2024-09-08 14:55:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725807350000|2024-09-08 14:55:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725807360000|2024-09-08 14:56:00|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|10
1725807370000|2024-09-08 14:56:10|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|4
1725807380000|2024-09-08 14:56:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|8
1725807390000|2024-09-08 14:56:30|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|3
1725807410000|2024-09-08 14:56:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725807420000|2024-09-08 14:57:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725807430000|2024-09-08 14:57:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1725807490000|2024-09-08 14:58:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725807500000|2024-09-08 14:58:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725807520000|2024-09-08 14:58:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725807570000|2024-09-08 14:59:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725807600000|2024-09-08 15:00:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725807610000|2024-09-08 15:00:10|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725807620000|2024-09-08 15:00:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1725807650000|2024-09-08 15:00:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725807660000|2024-09-08 15:01:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1725807670000|2024-09-08 15:01:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1725807680000|2024-09-08 15:01:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725807690000|2024-09-08 15:01:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725807700000|2024-09-08 15:01:40|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|5
1725807710000|2024-09-08 15:01:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725807730000|2024-09-08 15:02:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725807820000|2024-09-08 15:03:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725807830000|2024-09-08 15:03:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725807840000|2024-09-08 15:04:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1725807850000|2024-09-08 15:04:10|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1725807860000|2024-09-08 15:04:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1725807870000|2024-09-08 15:04:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725807880000|2024-09-08 15:04:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1725807900000|2024-09-08 15:05:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725807920000|2024-09-08 15:05:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725807960000|2024-09-08 15:06:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|5
1725807970000|2024-09-08 15:06:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725807980000|2024-09-08 15:06:20|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1725807990000|2024-09-08 15:06:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725808050000|2024-09-08 15:07:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725808060000|2024-09-08 15:07:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725808070000|2024-09-08 15:07:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725808080000|2024-09-08 15:08:00|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725808090000|2024-09-08 15:08:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725808100000|2024-09-08 15:08:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1725808120000|2024-09-08 15:08:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725808130000|2024-09-08 15:08:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725808140000|2024-09-08 15:09:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725808160000|2024-09-08 15:09:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1725808180000|2024-09-08 15:09:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725808190000|2024-09-08 15:09:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725808200000|2024-09-08 15:10:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725808210000|2024-09-08 15:10:10|46.41|46.11|46.42|46.12|46.42|46.12|46.4|46.1|4
1725808220000|2024-09-08 15:10:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725808230000|2024-09-08 15:10:30|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|6
1725808240000|2024-09-08 15:10:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1725808250000|2024-09-08 15:10:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725808260000|2024-09-08 15:11:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725808300000|2024-09-08 15:11:40|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1725808310000|2024-09-08 15:11:50|46.47|46.17|46.47|46.17|46.48|46.18|46.44|46.14|9
1725808320000|2024-09-08 15:12:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1725808330000|2024-09-08 15:12:10|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1725808340000|2024-09-08 15:12:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725808350000|2024-09-08 15:12:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1725808360000|2024-09-08 15:12:40|46.47|46.17|46.43|46.13|46.47|46.17|46.42|46.12|6
1725808370000|2024-09-08 15:12:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725808390000|2024-09-08 15:13:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725808410000|2024-09-08 15:13:30|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|9
1725808420000|2024-09-08 15:13:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725808430000|2024-09-08 15:13:50|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|3
1725808440000|2024-09-08 15:14:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1725808450000|2024-09-08 15:14:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1725808470000|2024-09-08 15:14:30|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|11
1725808480000|2024-09-08 15:14:40|46.37|46.07|46.38|46.08|46.38|46.08|46.35|46.05|6
1725808490000|2024-09-08 15:14:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725808500000|2024-09-08 15:15:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725808510000|2024-09-08 15:15:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725808520000|2024-09-08 15:15:20|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|10
1725808530000|2024-09-08 15:15:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725808540000|2024-09-08 15:15:40|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|3
1725808560000|2024-09-08 15:16:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1725808570000|2024-09-08 15:16:10|46.41|46.11|46.38|46.08|46.41|46.11|46.37|46.07|8
1725808580000|2024-09-08 15:16:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|10
1725808590000|2024-09-08 15:16:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|6
1725808600000|2024-09-08 15:16:40|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|4
1725808610000|2024-09-08 15:16:50|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|3
1725808620000|2024-09-08 15:17:00|46.32|46.02|46.3|46|46.34|46.04|46.3|46|8
1725808630000|2024-09-08 15:17:10|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|8
1725808640000|2024-09-08 15:17:20|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|5
1725808650000|2024-09-08 15:17:30|46.29|45.99|46.3|46|46.31|46.01|46.27|45.97|10
1725808660000|2024-09-08 15:17:40|46.31|46.01|46.3|46|46.32|46.02|46.3|46|10
1725808670000|2024-09-08 15:17:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725808680000|2024-09-08 15:18:00|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|8
1725808690000|2024-09-08 15:18:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1725808700000|2024-09-08 15:18:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|8
1725808730000|2024-09-08 15:18:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1725808740000|2024-09-08 15:19:00|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725808750000|2024-09-08 15:19:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725808760000|2024-09-08 15:19:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1725808770000|2024-09-08 15:19:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1725808780000|2024-09-08 15:19:40|46.33|46.03|46.36|46.06|46.37|46.07|46.32|46.02|15
1725808790000|2024-09-08 15:19:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725808800000|2024-09-08 15:20:00|46.37|46.07|46.3|46|46.38|46.08|46.29|45.99|16
1725808810000|2024-09-08 15:20:10|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|10
1725808820000|2024-09-08 15:20:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725808830000|2024-09-08 15:20:30|46.28|45.98|46.28|45.98|46.3|46|46.28|45.98|7
1725808840000|2024-09-08 15:20:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725808850000|2024-09-08 15:20:50|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1725808860000|2024-09-08 15:21:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725808870000|2024-09-08 15:21:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1725808880000|2024-09-08 15:21:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1725808890000|2024-09-08 15:21:30|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1725808900000|2024-09-08 15:21:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725808910000|2024-09-08 15:21:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1725808920000|2024-09-08 15:22:00|46.35|46.05|46.31|46.01|46.35|46.05|46.31|46.01|7
1725808930000|2024-09-08 15:22:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725808940000|2024-09-08 15:22:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|5
1725808950000|2024-09-08 15:22:30|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|11
1725808960000|2024-09-08 15:22:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725808970000|2024-09-08 15:22:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725808980000|2024-09-08 15:23:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725808990000|2024-09-08 15:23:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725809000000|2024-09-08 15:23:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1725809010000|2024-09-08 15:23:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725809020000|2024-09-08 15:23:40|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1725809040000|2024-09-08 15:24:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725809050000|2024-09-08 15:24:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1725809060000|2024-09-08 15:24:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725809070000|2024-09-08 15:24:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725809100000|2024-09-08 15:25:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1725809110000|2024-09-08 15:25:10|46.34|46.04|46.3|46|46.34|46.04|46.3|46|5
1725809120000|2024-09-08 15:25:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725809130000|2024-09-08 15:25:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725809140000|2024-09-08 15:25:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725809150000|2024-09-08 15:25:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725809160000|2024-09-08 15:26:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725809200000|2024-09-08 15:26:40|46.31|46.01|46.3|46|46.32|46.02|46.3|46|4
1725809210000|2024-09-08 15:26:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725809230000|2024-09-08 15:27:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725809240000|2024-09-08 15:27:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725809270000|2024-09-08 15:27:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725809290000|2024-09-08 15:28:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725809300000|2024-09-08 15:28:20|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|3
1725809320000|2024-09-08 15:28:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725809330000|2024-09-08 15:28:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725809350000|2024-09-08 15:29:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725809360000|2024-09-08 15:29:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725809400000|2024-09-08 15:30:00|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|4
1725809410000|2024-09-08 15:30:10|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|6
1725809420000|2024-09-08 15:30:20|46.3|46|46.3|46|46.32|46.02|46.3|46|4
1725809430000|2024-09-08 15:30:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725809440000|2024-09-08 15:30:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|7
1725809450000|2024-09-08 15:30:50|46.3|46|46.32|46.02|46.32|46.02|46.3|46|4
1725809460000|2024-09-08 15:31:00|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1725809470000|2024-09-08 15:31:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725809480000|2024-09-08 15:31:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725809490000|2024-09-08 15:31:30|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|5
1725809500000|2024-09-08 15:31:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1725809510000|2024-09-08 15:31:50|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1725809520000|2024-09-08 15:32:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|13
1725809530000|2024-09-08 15:32:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1725809540000|2024-09-08 15:32:20|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1725809550000|2024-09-08 15:32:30|46.35|46.05|46.35|46.05|46.37|46.07|46.35|46.05|7
1725809560000|2024-09-08 15:32:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725809590000|2024-09-08 15:33:10|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725809600000|2024-09-08 15:33:20|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|6
1725809610000|2024-09-08 15:33:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725809650000|2024-09-08 15:34:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725809660000|2024-09-08 15:34:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725809680000|2024-09-08 15:34:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725809690000|2024-09-08 15:34:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725809700000|2024-09-08 15:35:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725809710000|2024-09-08 15:35:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725809720000|2024-09-08 15:35:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|6
1725809730000|2024-09-08 15:35:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1725809750000|2024-09-08 15:35:50|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|6
1725809760000|2024-09-08 15:36:00|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|10
1725809770000|2024-09-08 15:36:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725809780000|2024-09-08 15:36:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725809790000|2024-09-08 15:36:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725809810000|2024-09-08 15:36:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|9
1725809820000|2024-09-08 15:37:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1725809830000|2024-09-08 15:37:10|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|6
1725809840000|2024-09-08 15:37:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725809860000|2024-09-08 15:37:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725809870000|2024-09-08 15:37:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725809880000|2024-09-08 15:38:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725809890000|2024-09-08 15:38:10|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|6
1725809900000|2024-09-08 15:38:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725809910000|2024-09-08 15:38:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725809930000|2024-09-08 15:38:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1725809950000|2024-09-08 15:39:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725809960000|2024-09-08 15:39:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725809980000|2024-09-08 15:39:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725809990000|2024-09-08 15:39:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725810000000|2024-09-08 15:40:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725810010000|2024-09-08 15:40:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725810020000|2024-09-08 15:40:20|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|6
1725810030000|2024-09-08 15:40:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725810040000|2024-09-08 15:40:40|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1725810050000|2024-09-08 15:40:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725810060000|2024-09-08 15:41:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725810070000|2024-09-08 15:41:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725810080000|2024-09-08 15:41:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725810090000|2024-09-08 15:41:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725810100000|2024-09-08 15:41:40|46.3|46|46.35|46.05|46.36|46.06|46.3|46|9
1725810110000|2024-09-08 15:41:50|46.34|46.04|46.34|46.04|46.37|46.07|46.33|46.03|11
1725810120000|2024-09-08 15:42:00|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|7
1725810130000|2024-09-08 15:42:10|46.32|46.02|46.35|46.05|46.35|46.05|46.31|46.01|12
1725810140000|2024-09-08 15:42:20|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|5
1725810150000|2024-09-08 15:42:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|11
1725810160000|2024-09-08 15:42:40|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|5
1725810170000|2024-09-08 15:42:50|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1725810180000|2024-09-08 15:43:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|7
1725810190000|2024-09-08 15:43:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1725810200000|2024-09-08 15:43:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725810220000|2024-09-08 15:43:40|46.37|46.07|46.36|46.06|46.37|46.07|46.34|46.04|6
1725810230000|2024-09-08 15:43:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725810240000|2024-09-08 15:44:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725810250000|2024-09-08 15:44:10|46.33|46.03|46.36|46.06|46.36|46.06|46.32|46.02|5
1725810260000|2024-09-08 15:44:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1725810270000|2024-09-08 15:44:30|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|5
1725810280000|2024-09-08 15:44:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725810290000|2024-09-08 15:44:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1725810300000|2024-09-08 15:45:00|46.36|46.06|46.35|46.05|46.38|46.08|46.35|46.05|9
1725810320000|2024-09-08 15:45:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725810330000|2024-09-08 15:45:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1725810340000|2024-09-08 15:45:40|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|11
1725810350000|2024-09-08 15:45:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725810360000|2024-09-08 15:46:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725810370000|2024-09-08 15:46:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725810380000|2024-09-08 15:46:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725810390000|2024-09-08 15:46:30|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|8
1725810400000|2024-09-08 15:46:40|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1725810410000|2024-09-08 15:46:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1725810420000|2024-09-08 15:47:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1725810430000|2024-09-08 15:47:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725810440000|2024-09-08 15:47:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725810460000|2024-09-08 15:47:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725810470000|2024-09-08 15:47:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725810490000|2024-09-08 15:48:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725810500000|2024-09-08 15:48:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725810510000|2024-09-08 15:48:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725810520000|2024-09-08 15:48:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725810530000|2024-09-08 15:48:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1725810550000|2024-09-08 15:49:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725810560000|2024-09-08 15:49:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1725810580000|2024-09-08 15:49:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1725810600000|2024-09-08 15:50:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725810610000|2024-09-08 15:50:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725810630000|2024-09-08 15:50:30|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725810640000|2024-09-08 15:50:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1725810670000|2024-09-08 15:51:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|6
1725810680000|2024-09-08 15:51:20|46.38|46.08|46.38|46.08|46.4|46.1|46.37|46.07|19
1725810710000|2024-09-08 15:51:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725810720000|2024-09-08 15:52:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|9
1725810730000|2024-09-08 15:52:10|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|4
1725810740000|2024-09-08 15:52:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1725810750000|2024-09-08 15:52:30|46.33|46.03|46.33|46.03|46.33|46.03|46.31|46.01|13
1725810760000|2024-09-08 15:52:40|46.32|46.02|46.31|46.01|46.33|46.03|46.3|46|14
1725810770000|2024-09-08 15:52:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1725810780000|2024-09-08 15:53:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725810790000|2024-09-08 15:53:10|46.3|46|46.28|45.98|46.31|46.01|46.28|45.98|3
1725810800000|2024-09-08 15:53:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725810820000|2024-09-08 15:53:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725810830000|2024-09-08 15:53:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725810870000|2024-09-08 15:54:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1725810880000|2024-09-08 15:54:40|46.27|45.97|46.25|45.95|46.27|45.97|46.22|45.92|10
1725810890000|2024-09-08 15:54:50|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1725810900000|2024-09-08 15:55:00|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|9
1725810910000|2024-09-08 15:55:10|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|13
1725810920000|2024-09-08 15:55:20|46.21|45.91|46.2|45.9|46.23|45.93|46.2|45.9|12
1725810930000|2024-09-08 15:55:30|46.21|45.91|46.21|45.91|46.23|45.93|46.2|45.9|8
1725810940000|2024-09-08 15:55:40|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|13
1725810950000|2024-09-08 15:55:50|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|10
1725810960000|2024-09-08 15:56:00|46.21|45.91|46.27|45.97|46.28|45.98|46.21|45.91|16
1725810970000|2024-09-08 15:56:10|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|12
1725810980000|2024-09-08 15:56:20|46.26|45.96|46.26|45.96|46.27|45.97|46.23|45.93|6
1725810990000|2024-09-08 15:56:30|46.27|45.97|46.27|45.97|46.29|45.99|46.26|45.96|15
1725811000000|2024-09-08 15:56:40|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|6
1725811010000|2024-09-08 15:56:50|46.31|46.01|46.29|45.99|46.31|46.01|46.27|45.97|14
1725811020000|2024-09-08 15:57:00|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|4
1725811030000|2024-09-08 15:57:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725811040000|2024-09-08 15:57:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725811050000|2024-09-08 15:57:30|46.29|45.99|46.28|45.98|46.3|46|46.27|45.97|8
1725811060000|2024-09-08 15:57:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|7
1725811070000|2024-09-08 15:57:50|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|10
1725811080000|2024-09-08 15:58:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|6
1725811090000|2024-09-08 15:58:10|46.25|45.95|46.24|45.94|46.27|45.97|46.24|45.94|10
1725811100000|2024-09-08 15:58:20|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1725811110000|2024-09-08 15:58:30|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|7
1725811120000|2024-09-08 15:58:40|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|9
1725811130000|2024-09-08 15:58:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725811140000|2024-09-08 15:59:00|46.17|45.87|46.15|45.85|46.18|45.88|46.15|45.85|7
1725811150000|2024-09-08 15:59:10|46.14|45.84|46.14|45.84|46.15|45.85|46.12|45.82|9
1725811160000|2024-09-08 15:59:20|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|11
1725811170000|2024-09-08 15:59:30|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|5
1725811180000|2024-09-08 15:59:40|46.14|45.84|46.14|45.84|46.15|45.85|46.12|45.82|11
1725811190000|2024-09-08 15:59:50|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|6
1725811200000|2024-09-08 16:00:00|46.17|45.87|46.16|45.86|46.18|45.88|46.15|45.85|11
1725811210000|2024-09-08 16:00:10|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|13
1725811220000|2024-09-08 16:00:20|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|11
1725811230000|2024-09-08 16:00:30|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|9
1725811240000|2024-09-08 16:00:40|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|8
1725811250000|2024-09-08 16:00:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|7
1725811260000|2024-09-08 16:01:00|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|14
1725811270000|2024-09-08 16:01:10|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|8
1725811280000|2024-09-08 16:01:20|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1725811300000|2024-09-08 16:01:40|46.18|45.88|46.17|45.87|46.18|45.88|46.16|45.86|12
1725811310000|2024-09-08 16:01:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1725811320000|2024-09-08 16:02:00|46.16|45.86|46.14|45.84|46.17|45.87|46.13|45.83|7
1725811330000|2024-09-08 16:02:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1725811340000|2024-09-08 16:02:20|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|7
1725811350000|2024-09-08 16:02:30|46.19|45.89|46.17|45.87|46.19|45.89|46.16|45.86|8
1725811360000|2024-09-08 16:02:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|7
1725811370000|2024-09-08 16:02:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1725811380000|2024-09-08 16:03:00|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|10
1725811390000|2024-09-08 16:03:10|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|7
1725811410000|2024-09-08 16:03:30|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1725811420000|2024-09-08 16:03:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1725811430000|2024-09-08 16:03:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725811440000|2024-09-08 16:04:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1725811450000|2024-09-08 16:04:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1725811460000|2024-09-08 16:04:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1725811470000|2024-09-08 16:04:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1725811480000|2024-09-08 16:04:40|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1725811490000|2024-09-08 16:04:50|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|10
1725811500000|2024-09-08 16:05:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1725811510000|2024-09-08 16:05:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1725811520000|2024-09-08 16:05:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725811530000|2024-09-08 16:05:30|46.28|45.98|46.23|45.93|46.28|45.98|46.23|45.93|10
1725811540000|2024-09-08 16:05:40|46.24|45.94|46.27|45.97|46.28|45.98|46.24|45.94|6
1725811550000|2024-09-08 16:05:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1725811560000|2024-09-08 16:06:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725811570000|2024-09-08 16:06:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|7
1725811580000|2024-09-08 16:06:20|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|5
1725811590000|2024-09-08 16:06:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1725811600000|2024-09-08 16:06:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725811620000|2024-09-08 16:07:00|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|6
1725811630000|2024-09-08 16:07:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725811640000|2024-09-08 16:07:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725811650000|2024-09-08 16:07:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725811660000|2024-09-08 16:07:40|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|5
1725811670000|2024-09-08 16:07:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|8
1725811690000|2024-09-08 16:08:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1725811700000|2024-09-08 16:08:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725811720000|2024-09-08 16:08:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1725811730000|2024-09-08 16:08:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725811740000|2024-09-08 16:09:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725811760000|2024-09-08 16:09:20|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1725811770000|2024-09-08 16:09:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1725811780000|2024-09-08 16:09:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725811800000|2024-09-08 16:10:00|46.3|46|46.29|45.99|46.3|46|46.28|45.98|3
1725811810000|2024-09-08 16:10:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1725811820000|2024-09-08 16:10:20|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|4
1725811830000|2024-09-08 16:10:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725811840000|2024-09-08 16:10:40|46.3|46|46.26|45.96|46.3|46|46.26|45.96|4
1725811850000|2024-09-08 16:10:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1725811860000|2024-09-08 16:11:00|46.23|45.93|46.23|45.93|46.23|45.93|46.21|45.91|5
1725811870000|2024-09-08 16:11:10|46.24|45.94|46.19|45.89|46.24|45.94|46.19|45.89|6
1725811880000|2024-09-08 16:11:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1725811890000|2024-09-08 16:11:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725811900000|2024-09-08 16:11:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1725811910000|2024-09-08 16:11:50|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|11
1725811920000|2024-09-08 16:12:00|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|7
1725811930000|2024-09-08 16:12:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1725811940000|2024-09-08 16:12:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1725811950000|2024-09-08 16:12:30|46.2|45.9|46.15|45.85|46.2|45.9|46.14|45.84|9
1725811960000|2024-09-08 16:12:40|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|11
1725811970000|2024-09-08 16:12:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725811980000|2024-09-08 16:13:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|5
1725811990000|2024-09-08 16:13:10|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1725812000000|2024-09-08 16:13:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|6
1725812010000|2024-09-08 16:13:30|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1725812020000|2024-09-08 16:13:40|46.16|45.86|46.14|45.84|46.17|45.87|46.14|45.84|5
1725812030000|2024-09-08 16:13:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1725812040000|2024-09-08 16:14:00|46.14|45.84|46.12|45.82|46.15|45.85|46.12|45.82|7
1725812050000|2024-09-08 16:14:10|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|4
1725812060000|2024-09-08 16:14:20|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1725812070000|2024-09-08 16:14:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1725812080000|2024-09-08 16:14:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1725812090000|2024-09-08 16:14:50|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1725812100000|2024-09-08 16:15:00|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|7
1725812110000|2024-09-08 16:15:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|6
1725812120000|2024-09-08 16:15:20|46.13|45.83|46.09|45.79|46.13|45.83|46.09|45.79|9
1725812130000|2024-09-08 16:15:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|7
1725812140000|2024-09-08 16:15:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1725812150000|2024-09-08 16:15:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1725812160000|2024-09-08 16:16:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|9
1725812170000|2024-09-08 16:16:10|46.08|45.78|46.1|45.8|46.11|45.81|46.08|45.78|5
1725812180000|2024-09-08 16:16:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1725812190000|2024-09-08 16:16:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1725812200000|2024-09-08 16:16:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1725812210000|2024-09-08 16:16:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1725812220000|2024-09-08 16:17:00|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|7
1725812230000|2024-09-08 16:17:10|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|7
1725812240000|2024-09-08 16:17:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1725812250000|2024-09-08 16:17:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1725812260000|2024-09-08 16:17:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1725812270000|2024-09-08 16:17:50|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1725812280000|2024-09-08 16:18:00|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|10
1725812290000|2024-09-08 16:18:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1725812300000|2024-09-08 16:18:20|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1725812310000|2024-09-08 16:18:30|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1725812320000|2024-09-08 16:18:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1725812330000|2024-09-08 16:18:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1725812340000|2024-09-08 16:19:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1725812350000|2024-09-08 16:19:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1725812360000|2024-09-08 16:19:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1725812370000|2024-09-08 16:19:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1725812380000|2024-09-08 16:19:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1725812390000|2024-09-08 16:19:50|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|6
1725812400000|2024-09-08 16:20:00|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|6
1725812410000|2024-09-08 16:20:10|46.19|45.89|46.2|45.9|46.22|45.92|46.19|45.89|9
1725812420000|2024-09-08 16:20:20|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|3
1725812430000|2024-09-08 16:20:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1725812440000|2024-09-08 16:20:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1725812460000|2024-09-08 16:21:00|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|4
1725812470000|2024-09-08 16:21:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725812480000|2024-09-08 16:21:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725812490000|2024-09-08 16:21:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725812500000|2024-09-08 16:21:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725812550000|2024-09-08 16:22:30|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|7
1725812560000|2024-09-08 16:22:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1725812570000|2024-09-08 16:22:50|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|5
1725812580000|2024-09-08 16:23:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1725812590000|2024-09-08 16:23:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1725812620000|2024-09-08 16:23:40|46.29|45.99|46.3|46|46.3|46|46.28|45.98|10
1725812630000|2024-09-08 16:23:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725812640000|2024-09-08 16:24:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|10
1725812650000|2024-09-08 16:24:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725812660000|2024-09-08 16:24:20|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|8
1725812670000|2024-09-08 16:24:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725812680000|2024-09-08 16:24:40|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725812690000|2024-09-08 16:24:50|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725812700000|2024-09-08 16:25:00|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|5
1725812710000|2024-09-08 16:25:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725812720000|2024-09-08 16:25:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725812730000|2024-09-08 16:25:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|8
1725812740000|2024-09-08 16:25:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725812760000|2024-09-08 16:26:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725812770000|2024-09-08 16:26:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1725812800000|2024-09-08 16:26:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1725812810000|2024-09-08 16:26:50|46.3|46|46.3|46|46.31|46.01|46.29|45.99|5
1725812830000|2024-09-08 16:27:10|46.31|46.01|46.25|45.95|46.31|46.01|46.25|45.95|8
1725812850000|2024-09-08 16:27:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725812870000|2024-09-08 16:27:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1725812880000|2024-09-08 16:28:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1725812890000|2024-09-08 16:28:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1725812900000|2024-09-08 16:28:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1725812910000|2024-09-08 16:28:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1725812920000|2024-09-08 16:28:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1725812930000|2024-09-08 16:28:50|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1725812940000|2024-09-08 16:29:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1725812960000|2024-09-08 16:29:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1725812980000|2024-09-08 16:29:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725812990000|2024-09-08 16:29:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725813000000|2024-09-08 16:30:00|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1725813010000|2024-09-08 16:30:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|2
1725813030000|2024-09-08 16:30:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1725813040000|2024-09-08 16:30:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725813050000|2024-09-08 16:30:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725813060000|2024-09-08 16:31:00|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|10
1725813070000|2024-09-08 16:31:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725813090000|2024-09-08 16:31:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725813100000|2024-09-08 16:31:40|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1725813120000|2024-09-08 16:32:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|4
1725813140000|2024-09-08 16:32:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725813150000|2024-09-08 16:32:30|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|6
1725813160000|2024-09-08 16:32:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|6
1725813170000|2024-09-08 16:32:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725813180000|2024-09-08 16:33:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725813190000|2024-09-08 16:33:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1725813200000|2024-09-08 16:33:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1725813210000|2024-09-08 16:33:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|9
1725813220000|2024-09-08 16:33:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725813230000|2024-09-08 16:33:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725813240000|2024-09-08 16:34:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725813250000|2024-09-08 16:34:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1725813270000|2024-09-08 16:34:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1725813280000|2024-09-08 16:34:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725813300000|2024-09-08 16:35:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725813310000|2024-09-08 16:35:10|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|6
1725813330000|2024-09-08 16:35:30|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|6
1725813340000|2024-09-08 16:35:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725813350000|2024-09-08 16:35:50|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|6
1725813360000|2024-09-08 16:36:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1725813370000|2024-09-08 16:36:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1725813380000|2024-09-08 16:36:20|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|7
1725813400000|2024-09-08 16:36:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1725813410000|2024-09-08 16:36:50|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1725813420000|2024-09-08 16:37:00|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1725813430000|2024-09-08 16:37:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1725813440000|2024-09-08 16:37:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1725813450000|2024-09-08 16:37:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725813500000|2024-09-08 16:38:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725813510000|2024-09-08 16:38:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725813520000|2024-09-08 16:38:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725813530000|2024-09-08 16:38:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725813540000|2024-09-08 16:39:00|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|3
1725813550000|2024-09-08 16:39:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725813560000|2024-09-08 16:39:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725813570000|2024-09-08 16:39:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725813580000|2024-09-08 16:39:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725813600000|2024-09-08 16:40:00|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|6
1725813610000|2024-09-08 16:40:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725813620000|2024-09-08 16:40:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725813630000|2024-09-08 16:40:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1725813640000|2024-09-08 16:40:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1725813650000|2024-09-08 16:40:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1725813660000|2024-09-08 16:41:00|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1725813680000|2024-09-08 16:41:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1725813690000|2024-09-08 16:41:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725813700000|2024-09-08 16:41:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1725813730000|2024-09-08 16:42:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1725813740000|2024-09-08 16:42:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725813770000|2024-09-08 16:42:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1725813780000|2024-09-08 16:43:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725813790000|2024-09-08 16:43:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725813800000|2024-09-08 16:43:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725813830000|2024-09-08 16:43:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1725813840000|2024-09-08 16:44:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725813850000|2024-09-08 16:44:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725813860000|2024-09-08 16:44:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725813880000|2024-09-08 16:44:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1725813890000|2024-09-08 16:44:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725813900000|2024-09-08 16:45:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725813910000|2024-09-08 16:45:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725813930000|2024-09-08 16:45:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1725813950000|2024-09-08 16:45:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725813960000|2024-09-08 16:46:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|8
1725813970000|2024-09-08 16:46:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1725813990000|2024-09-08 16:46:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725814000000|2024-09-08 16:46:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1725814010000|2024-09-08 16:46:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725814020000|2024-09-08 16:47:00|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|7
1725814030000|2024-09-08 16:47:10|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|8
1725814040000|2024-09-08 16:47:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1725814050000|2024-09-08 16:47:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1725814060000|2024-09-08 16:47:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1725814070000|2024-09-08 16:47:50|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|4
1725814080000|2024-09-08 16:48:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725814090000|2024-09-08 16:48:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1725814100000|2024-09-08 16:48:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725814140000|2024-09-08 16:49:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1725814150000|2024-09-08 16:49:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1725814160000|2024-09-08 16:49:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1725814170000|2024-09-08 16:49:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725814180000|2024-09-08 16:49:40|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1725814190000|2024-09-08 16:49:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1725814200000|2024-09-08 16:50:00|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1725814210000|2024-09-08 16:50:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1725814240000|2024-09-08 16:50:40|46.3|46|46.28|45.98|46.3|46|46.27|45.97|4
1725814250000|2024-09-08 16:50:50|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|9
1725814260000|2024-09-08 16:51:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1725814270000|2024-09-08 16:51:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1725814300000|2024-09-08 16:51:40|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|2
1725814310000|2024-09-08 16:51:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725814320000|2024-09-08 16:52:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1725814350000|2024-09-08 16:52:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725814360000|2024-09-08 16:52:40|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|3
1725814380000|2024-09-08 16:53:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814390000|2024-09-08 16:53:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1725814400000|2024-09-08 16:53:20|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1725814410000|2024-09-08 16:53:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725814420000|2024-09-08 16:53:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725814440000|2024-09-08 16:54:00|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725814450000|2024-09-08 16:54:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725814460000|2024-09-08 16:54:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1725814470000|2024-09-08 16:54:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725814480000|2024-09-08 16:54:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725814500000|2024-09-08 16:55:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725814510000|2024-09-08 16:55:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725814520000|2024-09-08 16:55:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1725814540000|2024-09-08 16:55:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814550000|2024-09-08 16:55:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1725814560000|2024-09-08 16:56:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814570000|2024-09-08 16:56:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725814580000|2024-09-08 16:56:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1725814590000|2024-09-08 16:56:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725814610000|2024-09-08 16:56:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725814630000|2024-09-08 16:57:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814640000|2024-09-08 16:57:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1725814650000|2024-09-08 16:57:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1725814660000|2024-09-08 16:57:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814700000|2024-09-08 16:58:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725814710000|2024-09-08 16:58:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1725814730000|2024-09-08 16:58:50|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|4
1725814750000|2024-09-08 16:59:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1725814770000|2024-09-08 16:59:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1725814780000|2024-09-08 16:59:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1725814800000|2024-09-08 17:00:00|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1725814820000|2024-09-08 17:00:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1725814830000|2024-09-08 17:00:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725814860000|2024-09-08 17:01:00|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1725814870000|2024-09-08 17:01:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1725814890000|2024-09-08 17:01:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725814920000|2024-09-08 17:02:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725814930000|2024-09-08 17:02:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1725814950000|2024-09-08 17:02:30|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|3
1725814960000|2024-09-08 17:02:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1725814970000|2024-09-08 17:02:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1725814980000|2024-09-08 17:03:00|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|4
1725814990000|2024-09-08 17:03:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1725815000000|2024-09-08 17:03:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725815010000|2024-09-08 17:03:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725815020000|2024-09-08 17:03:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725815030000|2024-09-08 17:03:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725815040000|2024-09-08 17:04:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725815050000|2024-09-08 17:04:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725815060000|2024-09-08 17:04:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725815070000|2024-09-08 17:04:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725815080000|2024-09-08 17:04:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1725815090000|2024-09-08 17:04:50|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1725815100000|2024-09-08 17:05:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1725815110000|2024-09-08 17:05:10|46.38|46.08|46.33|46.03|46.38|46.08|46.33|46.03|8
1725815120000|2024-09-08 17:05:20|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|3
1725815130000|2024-09-08 17:05:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1725815140000|2024-09-08 17:05:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1725815150000|2024-09-08 17:05:50|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|6
1725815160000|2024-09-08 17:06:00|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|6
1725815170000|2024-09-08 17:06:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725815180000|2024-09-08 17:06:20|46.38|46.08|46.35|46.05|46.39|46.09|46.35|46.05|7
1725815190000|2024-09-08 17:06:30|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|7
1725815200000|2024-09-08 17:06:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1725815210000|2024-09-08 17:06:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1725815220000|2024-09-08 17:07:00|46.33|46.03|46.37|46.07|46.39|46.09|46.33|46.03|13
1725815230000|2024-09-08 17:07:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1725815250000|2024-09-08 17:07:30|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1725815260000|2024-09-08 17:07:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725815280000|2024-09-08 17:08:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1725815290000|2024-09-08 17:08:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725815300000|2024-09-08 17:08:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725815310000|2024-09-08 17:08:30|46.38|46.08|46.34|46.04|46.38|46.08|46.34|46.04|11
1725815320000|2024-09-08 17:08:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1725815330000|2024-09-08 17:08:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725815340000|2024-09-08 17:09:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1725815400000|2024-09-08 17:10:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725815420000|2024-09-08 17:10:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1725815430000|2024-09-08 17:10:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1725815450000|2024-09-08 17:10:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1725815460000|2024-09-08 17:11:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1725815470000|2024-09-08 17:11:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1725815490000|2024-09-08 17:11:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|4
1725815510000|2024-09-08 17:11:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1725815520000|2024-09-08 17:12:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1725815530000|2024-09-08 17:12:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1725815540000|2024-09-08 17:12:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1725815550000|2024-09-08 17:12:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1725815560000|2024-09-08 17:12:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|6
1725815570000|2024-09-08 17:12:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1725815580000|2024-09-08 17:13:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725815590000|2024-09-08 17:13:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1725815600000|2024-09-08 17:13:20|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|4
1725815610000|2024-09-08 17:13:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|2
1725815630000|2024-09-08 17:13:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1725815640000|2024-09-08 17:14:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725815650000|2024-09-08 17:14:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1725815660000|2024-09-08 17:14:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1725815680000|2024-09-08 17:14:40|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|9
1725815690000|2024-09-08 17:14:50|46.47|46.17|46.44|46.14|46.49|46.19|46.44|46.14|15
1725815700000|2024-09-08 17:15:00|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|9
1725815710000|2024-09-08 17:15:10|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|5
1725815730000|2024-09-08 17:15:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1725815740000|2024-09-08 17:15:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1725815760000|2024-09-08 17:16:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1725815780000|2024-09-08 17:16:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1725815790000|2024-09-08 17:16:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|2
1725815800000|2024-09-08 17:16:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725815810000|2024-09-08 17:16:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1725815820000|2024-09-08 17:17:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1725815830000|2024-09-08 17:17:10|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1725815840000|2024-09-08 17:17:20|46.47|46.17|46.47|46.17|46.47|46.17|46.45|46.15|4
1725815860000|2024-09-08 17:17:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1725815870000|2024-09-08 17:17:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725815880000|2024-09-08 17:18:00|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|3
1725815890000|2024-09-08 17:18:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1725815900000|2024-09-08 17:18:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725815910000|2024-09-08 17:18:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1725815930000|2024-09-08 17:18:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|8
1725815940000|2024-09-08 17:19:00|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1725815950000|2024-09-08 17:19:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1725815960000|2024-09-08 17:19:20|46.54|46.24|46.55|46.25|46.57|46.27|46.54|46.24|12
1725815970000|2024-09-08 17:19:30|46.56|46.26|46.57|46.27|46.58|46.28|46.55|46.25|7
1725815980000|2024-09-08 17:19:40|46.59|46.29|46.57|46.27|46.6|46.3|46.57|46.27|12
1725815990000|2024-09-08 17:19:50|46.58|46.28|46.57|46.27|46.58|46.28|46.55|46.25|12
1725816000000|2024-09-08 17:20:00|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|6
1725816010000|2024-09-08 17:20:10|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1725816020000|2024-09-08 17:20:20|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1725816030000|2024-09-08 17:20:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|7
1725816050000|2024-09-08 17:20:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1725816060000|2024-09-08 17:21:00|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|5
1725816070000|2024-09-08 17:21:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1725816080000|2024-09-08 17:21:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1725816090000|2024-09-08 17:21:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1725816100000|2024-09-08 17:21:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1725816110000|2024-09-08 17:21:50|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1725816120000|2024-09-08 17:22:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1725816130000|2024-09-08 17:22:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725816140000|2024-09-08 17:22:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725816150000|2024-09-08 17:22:30|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|8
1725816160000|2024-09-08 17:22:40|46.49|46.19|46.47|46.17|46.49|46.19|46.46|46.16|5
1725816170000|2024-09-08 17:22:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1725816180000|2024-09-08 17:23:00|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|4
1725816190000|2024-09-08 17:23:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|8
1725816200000|2024-09-08 17:23:20|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|4
1725816210000|2024-09-08 17:23:30|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1725816220000|2024-09-08 17:23:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1725816240000|2024-09-08 17:24:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1725816250000|2024-09-08 17:24:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1725816280000|2024-09-08 17:24:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725816290000|2024-09-08 17:24:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725816300000|2024-09-08 17:25:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725816310000|2024-09-08 17:25:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725816330000|2024-09-08 17:25:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1725816350000|2024-09-08 17:25:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725816370000|2024-09-08 17:26:10|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|8
1725816380000|2024-09-08 17:26:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725816400000|2024-09-08 17:26:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725816410000|2024-09-08 17:26:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1725816420000|2024-09-08 17:27:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725816430000|2024-09-08 17:27:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725816440000|2024-09-08 17:27:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1725816450000|2024-09-08 17:27:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1725816480000|2024-09-08 17:28:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1725816490000|2024-09-08 17:28:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1725816500000|2024-09-08 17:28:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1725816530000|2024-09-08 17:28:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725816540000|2024-09-08 17:29:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|9
1725816550000|2024-09-08 17:29:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1725816560000|2024-09-08 17:29:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1725816570000|2024-09-08 17:29:30|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1725816590000|2024-09-08 17:29:50|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|5
1725816600000|2024-09-08 17:30:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1725816610000|2024-09-08 17:30:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1725816630000|2024-09-08 17:30:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1725816640000|2024-09-08 17:30:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1725816650000|2024-09-08 17:30:50|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1725816660000|2024-09-08 17:31:00|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|5
1725816670000|2024-09-08 17:31:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1725816680000|2024-09-08 17:31:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725816690000|2024-09-08 17:31:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1725816710000|2024-09-08 17:31:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725816720000|2024-09-08 17:32:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1725816730000|2024-09-08 17:32:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725816770000|2024-09-08 17:32:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1725816780000|2024-09-08 17:33:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1725816790000|2024-09-08 17:33:10|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|7
1725816800000|2024-09-08 17:33:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1725816820000|2024-09-08 17:33:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725816840000|2024-09-08 17:34:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1725816850000|2024-09-08 17:34:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725816860000|2024-09-08 17:34:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1725816870000|2024-09-08 17:34:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1725816890000|2024-09-08 17:34:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1725816900000|2024-09-08 17:35:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1725816910000|2024-09-08 17:35:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1725816930000|2024-09-08 17:35:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|3
1725816940000|2024-09-08 17:35:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1725816950000|2024-09-08 17:35:50|46.64|46.34|46.65|46.35|46.66|46.36|46.63|46.33|6
1725816960000|2024-09-08 17:36:00|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|9
1725816970000|2024-09-08 17:36:10|46.67|46.37|46.65|46.35|46.68|46.38|46.64|46.34|11
1725816980000|2024-09-08 17:36:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1725817030000|2024-09-08 17:37:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725817040000|2024-09-08 17:37:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725817050000|2024-09-08 17:37:30|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1725817080000|2024-09-08 17:38:00|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|6
1725817090000|2024-09-08 17:38:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1725817110000|2024-09-08 17:38:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|2
1725817140000|2024-09-08 17:39:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1725817150000|2024-09-08 17:39:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1725817170000|2024-09-08 17:39:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725817180000|2024-09-08 17:39:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1725817190000|2024-09-08 17:39:50|46.68|46.38|46.65|46.35|46.69|46.39|46.65|46.35|5
1725817200000|2024-09-08 17:40:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1725817210000|2024-09-08 17:40:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1725817220000|2024-09-08 17:40:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1725817230000|2024-09-08 17:40:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725817240000|2024-09-08 17:40:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725817260000|2024-09-08 17:41:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|7
1725817270000|2024-09-08 17:41:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1725817290000|2024-09-08 17:41:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1725817310000|2024-09-08 17:41:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1725817320000|2024-09-08 17:42:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|4
1725817330000|2024-09-08 17:42:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725817340000|2024-09-08 17:42:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725817350000|2024-09-08 17:42:30|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|6
1725817360000|2024-09-08 17:42:40|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|10
1725817370000|2024-09-08 17:42:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725817390000|2024-09-08 17:43:10|46.66|46.36|46.66|46.36|46.68|46.38|46.66|46.36|5
1725817400000|2024-09-08 17:43:20|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|5
1725817410000|2024-09-08 17:43:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1725817420000|2024-09-08 17:43:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725817440000|2024-09-08 17:44:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1725817480000|2024-09-08 17:44:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725817490000|2024-09-08 17:44:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725817500000|2024-09-08 17:45:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725817510000|2024-09-08 17:45:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725817560000|2024-09-08 17:46:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725817570000|2024-09-08 17:46:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1725817580000|2024-09-08 17:46:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725817600000|2024-09-08 17:46:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725817610000|2024-09-08 17:46:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725817630000|2024-09-08 17:47:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725817640000|2024-09-08 17:47:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725817660000|2024-09-08 17:47:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725817670000|2024-09-08 17:47:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725817690000|2024-09-08 17:48:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1725817700000|2024-09-08 17:48:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1725817710000|2024-09-08 17:48:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725817720000|2024-09-08 17:48:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725817730000|2024-09-08 17:48:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725817740000|2024-09-08 17:49:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725817750000|2024-09-08 17:49:10|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1725817770000|2024-09-08 17:49:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725817780000|2024-09-08 17:49:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725817800000|2024-09-08 17:50:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1725817820000|2024-09-08 17:50:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1725817840000|2024-09-08 17:50:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725817850000|2024-09-08 17:50:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725817860000|2024-09-08 17:51:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1725817870000|2024-09-08 17:51:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725817910000|2024-09-08 17:51:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1725817920000|2024-09-08 17:52:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1725817930000|2024-09-08 17:52:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1725817950000|2024-09-08 17:52:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|2
1725817960000|2024-09-08 17:52:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1725817970000|2024-09-08 17:52:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1725817990000|2024-09-08 17:53:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1725818000000|2024-09-08 17:53:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1725818010000|2024-09-08 17:53:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725818020000|2024-09-08 17:53:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1725818030000|2024-09-08 17:53:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725818040000|2024-09-08 17:54:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1725818050000|2024-09-08 17:54:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725818100000|2024-09-08 17:55:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725818110000|2024-09-08 17:55:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1725818120000|2024-09-08 17:55:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1725818160000|2024-09-08 17:56:00|46.7|46.4|46.73|46.43|46.74|46.44|46.7|46.4|3
1725818170000|2024-09-08 17:56:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1725818180000|2024-09-08 17:56:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1725818190000|2024-09-08 17:56:30|46.75|46.45|46.72|46.42|46.77|46.47|46.72|46.42|4
1725818200000|2024-09-08 17:56:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1725818230000|2024-09-08 17:57:10|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1725818240000|2024-09-08 17:57:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1725818280000|2024-09-08 17:58:00|46.73|46.43|46.77|46.47|46.77|46.47|46.73|46.43|5
1725818310000|2024-09-08 17:58:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1725818320000|2024-09-08 17:58:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|8
1725818330000|2024-09-08 17:58:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725818340000|2024-09-08 17:59:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725818360000|2024-09-08 17:59:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|4
1725818370000|2024-09-08 17:59:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725818380000|2024-09-08 17:59:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1725818390000|2024-09-08 17:59:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1725818400000|2024-09-08 18:00:00|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|6
1725818410000|2024-09-08 18:00:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1725818420000|2024-09-08 18:00:20|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1725818430000|2024-09-08 18:00:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725818450000|2024-09-08 18:00:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725818460000|2024-09-08 18:01:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725818470000|2024-09-08 18:01:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725818480000|2024-09-08 18:01:20|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|5
1725818490000|2024-09-08 18:01:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725818500000|2024-09-08 18:01:40|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1725818530000|2024-09-08 18:02:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725818550000|2024-09-08 18:02:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725818570000|2024-09-08 18:02:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725818580000|2024-09-08 18:03:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1725818590000|2024-09-08 18:03:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1725818600000|2024-09-08 18:03:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725818610000|2024-09-08 18:03:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1725818620000|2024-09-08 18:03:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1725818650000|2024-09-08 18:04:10|46.83|46.53|46.8|46.5|46.84|46.54|46.8|46.5|8
1725818660000|2024-09-08 18:04:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725818670000|2024-09-08 18:04:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1725818680000|2024-09-08 18:04:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1725818700000|2024-09-08 18:05:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725818720000|2024-09-08 18:05:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725818730000|2024-09-08 18:05:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725818770000|2024-09-08 18:06:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1725818780000|2024-09-08 18:06:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1725818790000|2024-09-08 18:06:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1725818800000|2024-09-08 18:06:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725818810000|2024-09-08 18:06:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725818820000|2024-09-08 18:07:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|7
1725818830000|2024-09-08 18:07:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1725818840000|2024-09-08 18:07:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725818880000|2024-09-08 18:08:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725818890000|2024-09-08 18:08:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725818900000|2024-09-08 18:08:20|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1725818910000|2024-09-08 18:08:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725818930000|2024-09-08 18:08:50|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|8
1725818940000|2024-09-08 18:09:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|6
1725818960000|2024-09-08 18:09:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725818970000|2024-09-08 18:09:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725818980000|2024-09-08 18:09:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1725818990000|2024-09-08 18:09:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725819000000|2024-09-08 18:10:00|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|3
1725819030000|2024-09-08 18:10:30|46.79|46.49|46.74|46.44|46.8|46.5|46.74|46.44|7
1725819040000|2024-09-08 18:10:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1725819050000|2024-09-08 18:10:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1725819060000|2024-09-08 18:11:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1725819070000|2024-09-08 18:11:10|46.78|46.48|46.79|46.49|46.81|46.51|46.78|46.48|6
1725819090000|2024-09-08 18:11:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1725819100000|2024-09-08 18:11:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1725819130000|2024-09-08 18:12:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725819170000|2024-09-08 18:12:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725819190000|2024-09-08 18:13:10|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|5
1725819240000|2024-09-08 18:14:00|46.82|46.52|46.89|46.59|46.91|46.61|46.82|46.52|7
1725819250000|2024-09-08 18:14:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|4
1725819260000|2024-09-08 18:14:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1725819270000|2024-09-08 18:14:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1725819290000|2024-09-08 18:14:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725819300000|2024-09-08 18:15:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1725819310000|2024-09-08 18:15:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725819320000|2024-09-08 18:15:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1725819330000|2024-09-08 18:15:30|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|5
1725819340000|2024-09-08 18:15:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1725819350000|2024-09-08 18:15:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1725819360000|2024-09-08 18:16:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725819370000|2024-09-08 18:16:10|46.91|46.61|46.92|46.62|46.92|46.62|46.88|46.58|5
1725819380000|2024-09-08 18:16:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725819390000|2024-09-08 18:16:30|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|5
1725819400000|2024-09-08 18:16:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1725819420000|2024-09-08 18:17:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1725819440000|2024-09-08 18:17:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1725819450000|2024-09-08 18:17:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725819460000|2024-09-08 18:17:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725819470000|2024-09-08 18:17:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725819480000|2024-09-08 18:18:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725819490000|2024-09-08 18:18:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725819500000|2024-09-08 18:18:20|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|2
1725819530000|2024-09-08 18:18:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1725819540000|2024-09-08 18:19:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1725819550000|2024-09-08 18:19:10|46.84|46.54|46.83|46.53|46.84|46.54|46.81|46.51|4
1725819560000|2024-09-08 18:19:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725819580000|2024-09-08 18:19:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|8
1725819590000|2024-09-08 18:19:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725819610000|2024-09-08 18:20:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1725819620000|2024-09-08 18:20:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725819630000|2024-09-08 18:20:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725819640000|2024-09-08 18:20:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725819670000|2024-09-08 18:21:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1725819680000|2024-09-08 18:21:20|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|4
1725819690000|2024-09-08 18:21:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725819750000|2024-09-08 18:22:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725819790000|2024-09-08 18:23:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725819820000|2024-09-08 18:23:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725819880000|2024-09-08 18:24:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725819890000|2024-09-08 18:24:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1725819900000|2024-09-08 18:25:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725819920000|2024-09-08 18:25:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725819930000|2024-09-08 18:25:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1725819950000|2024-09-08 18:25:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725819960000|2024-09-08 18:26:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1725819970000|2024-09-08 18:26:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725819990000|2024-09-08 18:26:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725820000000|2024-09-08 18:26:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820030000|2024-09-08 18:27:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725820100000|2024-09-08 18:28:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725820120000|2024-09-08 18:28:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725820170000|2024-09-08 18:29:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725820180000|2024-09-08 18:29:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1725820210000|2024-09-08 18:30:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1725820220000|2024-09-08 18:30:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725820230000|2024-09-08 18:30:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725820240000|2024-09-08 18:30:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|8
1725820250000|2024-09-08 18:30:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1725820260000|2024-09-08 18:31:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1725820270000|2024-09-08 18:31:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725820290000|2024-09-08 18:31:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1725820320000|2024-09-08 18:32:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725820330000|2024-09-08 18:32:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725820340000|2024-09-08 18:32:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820350000|2024-09-08 18:32:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725820380000|2024-09-08 18:33:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820390000|2024-09-08 18:33:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1725820410000|2024-09-08 18:33:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|9
1725820430000|2024-09-08 18:33:50|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|3
1725820450000|2024-09-08 18:34:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1725820460000|2024-09-08 18:34:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725820470000|2024-09-08 18:34:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725820480000|2024-09-08 18:34:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725820500000|2024-09-08 18:35:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725820510000|2024-09-08 18:35:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725820520000|2024-09-08 18:35:20|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|9
1725820530000|2024-09-08 18:35:30|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|4
1725820550000|2024-09-08 18:35:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1725820590000|2024-09-08 18:36:30|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|3
1725820610000|2024-09-08 18:36:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725820620000|2024-09-08 18:37:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725820630000|2024-09-08 18:37:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725820650000|2024-09-08 18:37:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|6
1725820680000|2024-09-08 18:38:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725820690000|2024-09-08 18:38:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820700000|2024-09-08 18:38:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1725820710000|2024-09-08 18:38:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820720000|2024-09-08 18:38:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725820730000|2024-09-08 18:38:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820750000|2024-09-08 18:39:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1725820760000|2024-09-08 18:39:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1725820770000|2024-09-08 18:39:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725820780000|2024-09-08 18:39:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725820810000|2024-09-08 18:40:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725820820000|2024-09-08 18:40:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725820840000|2024-09-08 18:40:40|46.84|46.54|46.82|46.52|46.84|46.54|46.81|46.51|9
1725820850000|2024-09-08 18:40:50|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|9
1725820860000|2024-09-08 18:41:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725820870000|2024-09-08 18:41:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725820890000|2024-09-08 18:41:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1725820900000|2024-09-08 18:41:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1725820910000|2024-09-08 18:41:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1725820990000|2024-09-08 18:43:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725821100000|2024-09-08 18:45:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725821110000|2024-09-08 18:45:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725821150000|2024-09-08 18:45:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1725821160000|2024-09-08 18:46:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725821170000|2024-09-08 18:46:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1725821180000|2024-09-08 18:46:20|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1725821190000|2024-09-08 18:46:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|9
1725821200000|2024-09-08 18:46:40|46.84|46.54|46.8|46.5|46.85|46.55|46.8|46.5|7
1725821210000|2024-09-08 18:46:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725821220000|2024-09-08 18:47:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725821240000|2024-09-08 18:47:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1725821250000|2024-09-08 18:47:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725821260000|2024-09-08 18:47:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1725821300000|2024-09-08 18:48:20|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725821320000|2024-09-08 18:48:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725821330000|2024-09-08 18:48:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725821340000|2024-09-08 18:49:00|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|9
1725821350000|2024-09-08 18:49:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725821390000|2024-09-08 18:49:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725821410000|2024-09-08 18:50:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1725821430000|2024-09-08 18:50:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725821440000|2024-09-08 18:50:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1725821460000|2024-09-08 18:51:00|46.87|46.57|46.9|46.6|46.91|46.61|46.87|46.57|7
1725821470000|2024-09-08 18:51:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1725821480000|2024-09-08 18:51:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1725821490000|2024-09-08 18:51:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1725821520000|2024-09-08 18:52:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725821530000|2024-09-08 18:52:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|3
1725821550000|2024-09-08 18:52:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1725821560000|2024-09-08 18:52:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1725821570000|2024-09-08 18:52:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1725821580000|2024-09-08 18:53:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1725821590000|2024-09-08 18:53:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725821610000|2024-09-08 18:53:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821620000|2024-09-08 18:53:40|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|6
1725821640000|2024-09-08 18:54:00|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1725821650000|2024-09-08 18:54:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821660000|2024-09-08 18:54:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725821690000|2024-09-08 18:54:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821700000|2024-09-08 18:55:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1725821740000|2024-09-08 18:55:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821750000|2024-09-08 18:55:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725821770000|2024-09-08 18:56:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821800000|2024-09-08 18:56:40|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|2
1725821810000|2024-09-08 18:56:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725821820000|2024-09-08 18:57:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725821830000|2024-09-08 18:57:10|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|5
1725821840000|2024-09-08 18:57:20|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|6
1725821850000|2024-09-08 18:57:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1725821870000|2024-09-08 18:57:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1725821880000|2024-09-08 18:58:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1725821890000|2024-09-08 18:58:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1725821920000|2024-09-08 18:58:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1725821930000|2024-09-08 18:58:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1725821940000|2024-09-08 18:59:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725821950000|2024-09-08 18:59:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1725821960000|2024-09-08 18:59:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1725821970000|2024-09-08 18:59:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1725821980000|2024-09-08 18:59:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725822000000|2024-09-08 19:00:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1725822020000|2024-09-08 19:00:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725822040000|2024-09-08 19:00:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1725822050000|2024-09-08 19:00:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1725822060000|2024-09-08 19:01:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1725822090000|2024-09-08 19:01:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1725822100000|2024-09-08 19:01:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725822130000|2024-09-08 19:02:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1725822200000|2024-09-08 19:03:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1725822210000|2024-09-08 19:03:30|46.85|46.55|46.9|46.6|46.9|46.6|46.85|46.55|4
1725822220000|2024-09-08 19:03:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725822230000|2024-09-08 19:03:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725822260000|2024-09-08 19:04:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1725822300000|2024-09-08 19:05:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725822320000|2024-09-08 19:05:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1725822330000|2024-09-08 19:05:30|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1725822340000|2024-09-08 19:05:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1725822350000|2024-09-08 19:05:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1725822370000|2024-09-08 19:06:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1725822390000|2024-09-08 19:06:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725822410000|2024-09-08 19:06:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1725822430000|2024-09-08 19:07:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725822440000|2024-09-08 19:07:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1725822450000|2024-09-08 19:07:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725822470000|2024-09-08 19:07:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1725822520000|2024-09-08 19:08:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725822530000|2024-09-08 19:08:50|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|7
1725822540000|2024-09-08 19:09:00|46.98|46.68|47.02|46.72|47.03|46.73|46.97|46.67|10
1725822550000|2024-09-08 19:09:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1725822560000|2024-09-08 19:09:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725822570000|2024-09-08 19:09:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1725822580000|2024-09-08 19:09:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|6
1725822590000|2024-09-08 19:09:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725822600000|2024-09-08 19:10:00|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|5
1725822620000|2024-09-08 19:10:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1725822630000|2024-09-08 19:10:30|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|5
1725822640000|2024-09-08 19:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1725822650000|2024-09-08 19:10:50|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|6
1725822660000|2024-09-08 19:11:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725822670000|2024-09-08 19:11:10|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1725822680000|2024-09-08 19:11:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|7
1725822690000|2024-09-08 19:11:30|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|4
1725822700000|2024-09-08 19:11:40|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|11
1725822710000|2024-09-08 19:11:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1725822720000|2024-09-08 19:12:00|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|5
1725822730000|2024-09-08 19:12:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1725822740000|2024-09-08 19:12:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1725822750000|2024-09-08 19:12:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1725822760000|2024-09-08 19:12:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725822770000|2024-09-08 19:12:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1725822780000|2024-09-08 19:13:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1725822830000|2024-09-08 19:13:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1725822840000|2024-09-08 19:14:00|47.06|46.76|47.07|46.77|47.08|46.78|47.05|46.75|8
1725822850000|2024-09-08 19:14:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1725822860000|2024-09-08 19:14:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1725822880000|2024-09-08 19:14:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1725822930000|2024-09-08 19:15:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1725822950000|2024-09-08 19:15:50|47.06|46.76|47.04|46.74|47.07|46.77|47.04|46.74|4
1725822960000|2024-09-08 19:16:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725822970000|2024-09-08 19:16:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1725822990000|2024-09-08 19:16:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725823000000|2024-09-08 19:16:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1725823010000|2024-09-08 19:16:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1725823020000|2024-09-08 19:17:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1725823030000|2024-09-08 19:17:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1725823040000|2024-09-08 19:17:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725823050000|2024-09-08 19:17:30|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|5
1725823060000|2024-09-08 19:17:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1725823070000|2024-09-08 19:17:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1725823080000|2024-09-08 19:18:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1725823090000|2024-09-08 19:18:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1725823100000|2024-09-08 19:18:20|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|4
1725823120000|2024-09-08 19:18:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1725823130000|2024-09-08 19:18:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1725823150000|2024-09-08 19:19:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1725823160000|2024-09-08 19:19:20|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|2
1725823170000|2024-09-08 19:19:30|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|5
1725823180000|2024-09-08 19:19:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1725823190000|2024-09-08 19:19:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1725823200000|2024-09-08 19:20:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1725823230000|2024-09-08 19:20:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725823240000|2024-09-08 19:20:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1725823280000|2024-09-08 19:21:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725823290000|2024-09-08 19:21:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725823300000|2024-09-08 19:21:40|46.97|46.67|46.97|46.67|46.99|46.69|46.97|46.67|5
1725823310000|2024-09-08 19:21:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1725823320000|2024-09-08 19:22:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|4
1725823330000|2024-09-08 19:22:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|8
1725823340000|2024-09-08 19:22:20|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|5
1725823350000|2024-09-08 19:22:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725823360000|2024-09-08 19:22:40|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|2
1725823380000|2024-09-08 19:23:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725823400000|2024-09-08 19:23:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1725823410000|2024-09-08 19:23:30|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|3
1725823420000|2024-09-08 19:23:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1725823440000|2024-09-08 19:24:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1725823460000|2024-09-08 19:24:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1725823470000|2024-09-08 19:24:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1725823490000|2024-09-08 19:24:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1725823500000|2024-09-08 19:25:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1725823510000|2024-09-08 19:25:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1725823520000|2024-09-08 19:25:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1725823530000|2024-09-08 19:25:30|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|4
1725823540000|2024-09-08 19:25:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1725823560000|2024-09-08 19:26:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1725823580000|2024-09-08 19:26:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1725823620000|2024-09-08 19:27:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1725823630000|2024-09-08 19:27:10|46.97|46.67|47.47|46.17|47.47|46.67|46.96|46.17|4
1725823660000|2024-09-08 19:27:40|47.46|46.16|47.47|46.17|47.47|46.17|47.46|46.16|2
1725823710000|2024-09-08 19:28:30|47.46|46.16|47.46|46.16|47.46|46.16|47.46|46.16|1
1725823720000|2024-09-08 19:28:40|47.43|46.13|47.44|46.14|47.44|46.14|47.43|46.13|2
1725823730000|2024-09-08 19:28:50|47.45|46.15|47.48|46.18|47.48|46.18|47.45|46.15|6
1725823740000|2024-09-08 19:29:00|47.47|46.17|47.47|46.17|47.48|46.18|47.47|46.17|3
1725823760000|2024-09-08 19:29:20|47.48|46.18|47.48|46.18|47.48|46.18|47.47|46.17|3
1725823770000|2024-09-08 19:29:30|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|3
1725823780000|2024-09-08 19:29:40|47.5|46.2|47.49|46.19|47.5|46.2|47.49|46.19|6
1725823800000|2024-09-08 19:30:00|47.5|46.2|47.51|46.21|47.51|46.21|47.5|46.2|2
1725823850000|2024-09-08 19:30:50|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725823860000|2024-09-08 19:31:00|47.49|46.19|47.48|46.18|47.49|46.19|47.48|46.18|2
1725823880000|2024-09-08 19:31:20|47.49|46.19|47.48|46.18|47.49|46.19|47.48|46.18|6
1725823890000|2024-09-08 19:31:30|47.49|46.19|47.48|46.18|47.49|46.19|47.48|46.18|2
1725823910000|2024-09-08 19:31:50|47.47|46.17|47.49|46.19|47.49|46.19|47.47|46.17|5
1725823920000|2024-09-08 19:32:00|47.48|46.18|47.47|46.17|47.48|46.18|47.47|46.17|4
1725823930000|2024-09-08 19:32:10|47.48|46.18|47.48|46.18|47.48|46.18|47.48|46.18|1
1725823940000|2024-09-08 19:32:20|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|3
1725823950000|2024-09-08 19:32:30|47.5|46.2|47.52|46.22|47.52|46.22|47.5|46.2|7
1725823960000|2024-09-08 19:32:40|47.51|46.21|47.5|46.2|47.51|46.21|47.5|46.2|2
1725823970000|2024-09-08 19:32:50|47.49|46.19|47.49|46.19|47.5|46.2|47.49|46.19|3
1725823980000|2024-09-08 19:33:00|47.5|46.2|47.5|46.2|47.5|46.2|47.5|46.2|1
1725823990000|2024-09-08 19:33:10|47.49|46.19|47.49|46.19|47.49|46.19|47.49|46.19|1
1725824000000|2024-09-08 19:33:20|47.5|46.2|47.5|46.2|47.5|46.2|47.49|46.19|7
1725824020000|2024-09-08 19:33:40|47.51|46.21|47.51|46.21|47.51|46.21|47.51|46.21|1
1725824030000|2024-09-08 19:33:50|47.5|46.2|47.53|46.23|47.53|46.23|47.5|46.2|2
1725824040000|2024-09-08 19:34:00|47.52|46.22|47.52|46.22|47.53|46.23|47.52|46.22|7
1725824050000|2024-09-08 19:34:10|47.53|46.23|47.54|46.24|47.54|46.24|47.53|46.23|6
1725824070000|2024-09-08 19:34:30|47.55|46.25|47.55|46.25|47.55|46.25|47.54|46.24|3
1725824090000|2024-09-08 19:34:50|47.53|46.23|47.53|46.23|47.53|46.23|47.53|46.23|1
1725824100000|2024-09-08 19:35:00|47.55|46.25|47.57|46.27|47.57|46.27|47.55|46.25|3
1725824110000|2024-09-08 19:35:10|47.58|46.28|47.6|46.3|47.6|46.3|47.58|46.28|4
1725824120000|2024-09-08 19:35:20|47.61|46.31|47.63|46.33|47.63|46.33|47.61|46.31|5
1725824130000|2024-09-08 19:35:30|47.62|46.32|47.62|46.32|47.62|46.32|47.61|46.31|5
1725824140000|2024-09-08 19:35:40|47.61|46.31|47.62|46.32|47.63|46.33|47.61|46.31|6
1725824160000|2024-09-08 19:36:00|47.63|46.33|47.64|46.34|47.65|46.35|47.63|46.33|3
1725824170000|2024-09-08 19:36:10|47.65|46.35|47.66|46.36|47.66|46.36|47.65|46.35|2
1725824180000|2024-09-08 19:36:20|47.65|46.35|47.66|46.36|47.66|46.36|47.65|46.35|4
1725824190000|2024-09-08 19:36:30|47.65|46.35|47.67|46.37|47.68|46.38|47.64|46.34|10
1725824200000|2024-09-08 19:36:40|47.68|46.38|47.67|46.37|47.68|46.38|47.67|46.37|2
1725824220000|2024-09-08 19:37:00|47.68|46.38|47.68|46.38|47.68|46.38|47.67|46.37|3
1725824230000|2024-09-08 19:37:10|47.69|46.39|47.74|46.44|47.74|46.44|47.69|46.39|6
1725824240000|2024-09-08 19:37:20|47.73|46.43|47.72|46.42|47.74|46.44|47.72|46.42|7
1725824250000|2024-09-08 19:37:30|47.73|46.43|47.73|46.43|47.73|46.43|47.73|46.43|1
1725824260000|2024-09-08 19:37:40|47.72|46.42|47.72|46.42|47.72|46.42|47.72|46.42|1
1725824270000|2024-09-08 19:37:50|47.73|46.43|47.73|46.43|47.73|46.43|47.72|46.42|3
1725824280000|2024-09-08 19:38:00|47.7|46.4|47.72|46.42|47.73|46.43|47.7|46.4|6
1725824290000|2024-09-08 19:38:10|47.73|46.43|47.74|46.44|47.74|46.44|47.73|46.43|2
1725824300000|2024-09-08 19:38:20|47.73|46.43|47.73|46.43|47.73|46.43|47.73|46.43|1
1725824310000|2024-09-08 19:38:30|47.74|46.44|47.73|46.43|47.75|46.45|47.73|46.43|6
1725824320000|2024-09-08 19:38:40|47.74|46.44|47.74|46.44|47.74|46.44|47.73|46.43|3
1725824330000|2024-09-08 19:38:50|47.73|46.43|47.74|46.44|47.74|46.44|47.71|46.41|8
1725824340000|2024-09-08 19:39:00|47.75|46.45|47.75|46.45|47.75|46.45|47.75|46.45|1
1725824350000|2024-09-08 19:39:10|47.74|46.44|47.73|46.43|47.74|46.44|47.73|46.43|2
1725824360000|2024-09-08 19:39:20|47.74|46.44|47.74|46.44|47.75|46.45|47.74|46.44|3
1725824370000|2024-09-08 19:39:30|47.75|46.45|47.76|46.46|47.76|46.46|47.74|46.44|5
1725824380000|2024-09-08 19:39:40|47.75|46.45|47.8|46.5|47.81|46.51|47.75|46.45|6
1725824390000|2024-09-08 19:39:50|47.81|46.51|47.87|46.57|47.87|46.57|47.81|46.51|10
1725824410000|2024-09-08 19:40:10|47.86|46.56|47.84|46.54|47.86|46.56|47.83|46.53|5
1725824420000|2024-09-08 19:40:20|47.85|46.55|47.82|46.52|47.85|46.55|47.82|46.52|3
1725824430000|2024-09-08 19:40:30|47.85|46.55|47.86|46.56|47.87|46.57|47.85|46.55|9
1725824440000|2024-09-08 19:40:40|47.87|46.57|47.88|46.58|47.88|46.58|47.87|46.57|2
1725824450000|2024-09-08 19:40:50|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725824460000|2024-09-08 19:41:00|47.86|46.56|47.86|46.56|47.87|46.57|47.84|46.54|11
1725824470000|2024-09-08 19:41:10|47.87|46.57|47.86|46.56|47.87|46.57|47.86|46.56|4
1725824490000|2024-09-08 19:41:30|47.87|46.57|47.88|46.58|47.88|46.58|47.86|46.56|4
1725824500000|2024-09-08 19:41:40|47.87|46.57|47.91|46.61|47.91|46.61|47.87|46.57|5
1725824510000|2024-09-08 19:41:50|47.92|46.62|47.93|46.63|47.96|46.66|47.92|46.62|7
1725824520000|2024-09-08 19:42:00|47.94|46.64|47.95|46.65|47.95|46.65|47.94|46.64|4
1725824550000|2024-09-08 19:42:30|47.94|46.64|47.94|46.64|47.94|46.64|47.94|46.64|1
1725824560000|2024-09-08 19:42:40|47.95|46.65|47.94|46.64|47.95|46.65|47.94|46.64|2
1725824570000|2024-09-08 19:42:50|47.95|46.65|47.95|46.65|47.96|46.66|47.95|46.65|3
1725824580000|2024-09-08 19:43:00|47.96|46.66|47.95|46.65|47.96|46.66|47.95|46.65|4
1725824590000|2024-09-08 19:43:10|47.96|46.66|47.97|46.67|47.97|46.67|47.96|46.66|2
1725824600000|2024-09-08 19:43:20|47.96|46.66|47.96|46.66|47.96|46.66|47.96|46.66|1
1725824610000|2024-09-08 19:43:30|47.97|46.67|47.97|46.67|47.97|46.67|47.96|46.66|5
1725824620000|2024-09-08 19:43:40|47.96|46.66|48.02|46.72|48.03|46.73|47.96|46.66|8
1725824630000|2024-09-08 19:43:50|48.03|46.73|48.04|46.74|48.05|46.75|48.03|46.73|3
1725824640000|2024-09-08 19:44:00|48.03|46.73|47.93|46.63|48.04|46.74|47.92|46.62|13
1725824650000|2024-09-08 19:44:10|47.97|46.67|47.95|46.65|47.97|46.67|47.95|46.65|5
1725824660000|2024-09-08 19:44:20|47.94|46.64|47.93|46.63|47.94|46.64|47.93|46.63|2
1725824670000|2024-09-08 19:44:30|47.92|46.62|47.92|46.62|47.93|46.63|47.92|46.62|3
1725824680000|2024-09-08 19:44:40|47.93|46.63|47.95|46.65|47.96|46.66|47.93|46.63|5
1725824690000|2024-09-08 19:44:50|47.96|46.66|47.95|46.65|47.96|46.66|47.95|46.65|2
1725824700000|2024-09-08 19:45:00|47.96|46.66|47.96|46.66|47.96|46.66|47.95|46.65|3
1725824710000|2024-09-08 19:45:10|47.98|46.68|47.96|46.66|47.98|46.68|47.96|46.66|3
1725824720000|2024-09-08 19:45:20|47.97|46.67|47.97|46.67|47.98|46.68|47.97|46.67|5
1725824730000|2024-09-08 19:45:30|47.98|46.68|48.02|46.72|48.02|46.72|47.96|46.66|7
1725824740000|2024-09-08 19:45:40|48.01|46.71|47.97|46.67|48.01|46.71|47.96|46.66|5
1725824750000|2024-09-08 19:45:50|47.96|46.66|47.95|46.65|47.96|46.66|47.95|46.65|2
1725824760000|2024-09-08 19:46:00|47.96|46.66|47.95|46.65|47.96|46.66|47.94|46.64|4
1725824770000|2024-09-08 19:46:10|47.94|46.64|47.93|46.63|47.94|46.64|47.93|46.63|4
1725824780000|2024-09-08 19:46:20|47.92|46.62|47.93|46.63|47.94|46.64|47.92|46.62|4
1725824790000|2024-09-08 19:46:30|47.94|46.64|47.93|46.63|47.95|46.65|47.93|46.63|6
1725824820000|2024-09-08 19:47:00|47.94|46.64|47.94|46.64|47.94|46.64|47.92|46.62|7
1725824830000|2024-09-08 19:47:10|47.93|46.63|47.92|46.62|47.94|46.64|47.92|46.62|6
1725824850000|2024-09-08 19:47:30|47.93|46.63|47.93|46.63|47.93|46.63|47.93|46.63|1
1725824860000|2024-09-08 19:47:40|47.92|46.62|47.89|46.59|47.92|46.62|47.88|46.58|9
1725824870000|2024-09-08 19:47:50|47.88|46.58|47.89|46.59|47.9|46.6|47.88|46.58|3
1725824880000|2024-09-08 19:48:00|47.9|46.6|47.91|46.61|47.91|46.61|47.9|46.6|2
1725824890000|2024-09-08 19:48:10|47.92|46.62|47.92|46.62|47.93|46.63|47.92|46.62|3
1725824900000|2024-09-08 19:48:20|47.91|46.61|47.91|46.61|47.91|46.61|47.9|46.6|3
1725824910000|2024-09-08 19:48:30|47.89|46.59|47.89|46.59|47.9|46.6|47.88|46.58|9
1725824920000|2024-09-08 19:48:40|47.88|46.58|47.88|46.58|47.88|46.58|47.88|46.58|1
1725824940000|2024-09-08 19:49:00|47.87|46.57|47.85|46.55|47.87|46.57|47.84|46.54|5
1725824960000|2024-09-08 19:49:20|47.84|46.54|47.84|46.54|47.85|46.55|47.84|46.54|3
1725824970000|2024-09-08 19:49:30|47.83|46.53|47.84|46.54|47.84|46.54|47.83|46.53|2
1725824990000|2024-09-08 19:49:50|47.85|46.55|47.85|46.55|47.85|46.55|47.85|46.55|1
1725825000000|2024-09-08 19:50:00|47.84|46.54|47.84|46.54|47.85|46.55|47.83|46.53|7
1725825010000|2024-09-08 19:50:10|47.83|46.53|47.82|46.52|47.83|46.53|47.79|46.49|4
1725825020000|2024-09-08 19:50:20|47.83|46.53|47.88|46.58|47.88|46.58|47.82|46.52|6
1725825030000|2024-09-08 19:50:30|47.87|46.57|47.87|46.57|47.87|46.57|47.87|46.57|1
1725825040000|2024-09-08 19:50:40|47.86|46.56|47.85|46.55|47.86|46.56|47.85|46.55|4
1725825050000|2024-09-08 19:50:50|47.88|46.58|47.86|46.56|47.9|46.6|47.86|46.56|6
1725825060000|2024-09-08 19:51:00|47.87|46.57|47.88|46.58|47.89|46.59|47.87|46.57|7
1725825070000|2024-09-08 19:51:10|47.89|46.59|47.89|46.59|47.89|46.59|47.89|46.59|1
1725825080000|2024-09-08 19:51:20|47.88|46.58|47.93|46.63|47.93|46.63|47.88|46.58|5
1725825090000|2024-09-08 19:51:30|47.94|46.64|47.93|46.63|47.95|46.65|47.93|46.63|8
1725825100000|2024-09-08 19:51:40|47.92|46.62|47.93|46.63|47.93|46.63|47.91|46.61|3
1725825110000|2024-09-08 19:51:50|47.91|46.61|47.94|46.64|47.94|46.64|47.91|46.61|8
1725825120000|2024-09-08 19:52:00|47.93|46.63|47.94|46.64|47.95|46.65|47.93|46.63|6
1725825130000|2024-09-08 19:52:10|47.95|46.65|47.93|46.63|47.95|46.65|47.93|46.63|5
1725825140000|2024-09-08 19:52:20|47.94|46.64|47.94|46.64|47.94|46.64|47.94|46.64|1
1725825150000|2024-09-08 19:52:30|47.93|46.63|47.92|46.62|47.94|46.64|47.92|46.62|4
1725825160000|2024-09-08 19:52:40|47.91|46.61|47.91|46.61|47.91|46.61|47.91|46.61|1
1725825170000|2024-09-08 19:52:50|47.9|46.6|47.89|46.59|47.9|46.6|47.89|46.59|4
1725825180000|2024-09-08 19:53:00|47.88|46.58|47.86|46.56|47.88|46.58|47.86|46.56|2
1725825190000|2024-09-08 19:53:10|47.85|46.55|47.83|46.53|47.86|46.56|47.83|46.53|5
1725825200000|2024-09-08 19:53:20|47.86|46.56|47.86|46.56|47.86|46.56|47.85|46.55|3
1725825210000|2024-09-08 19:53:30|47.85|46.55|47.85|46.55|47.86|46.56|47.84|46.54|5
1725825240000|2024-09-08 19:54:00|47.83|46.53|47.83|46.53|47.85|46.55|47.83|46.53|9
1725825250000|2024-09-08 19:54:10|47.82|46.52|47.84|46.54|47.84|46.54|47.82|46.52|3
1725825270000|2024-09-08 19:54:30|47.85|46.55|47.82|46.52|47.85|46.55|47.82|46.52|4
1725825280000|2024-09-08 19:54:40|47.83|46.53|47.83|46.53|47.84|46.54|47.83|46.53|3
1725825290000|2024-09-08 19:54:50|47.82|46.52|47.82|46.52|47.82|46.52|47.82|46.52|1
1725825300000|2024-09-08 19:55:00|47.86|46.56|47.86|46.56|47.86|46.56|47.86|46.56|1
1725825310000|2024-09-08 19:55:10|47.87|46.57|47.84|46.54|47.87|46.57|47.83|46.53|4
1725825320000|2024-09-08 19:55:20|47.87|46.57|47.87|46.57|47.88|46.58|47.87|46.57|3
1725825360000|2024-09-08 19:56:00|47.88|46.58|47.88|46.58|47.89|46.59|47.88|46.58|5
1725825370000|2024-09-08 19:56:10|47.87|46.57|47.88|46.58|47.88|46.58|47.87|46.57|2
1725825380000|2024-09-08 19:56:20|47.86|46.56|47.86|46.56|47.86|46.56|47.86|46.56|1
1725825400000|2024-09-08 19:56:40|47.85|46.55|47.85|46.55|47.85|46.55|47.85|46.55|1
1725825410000|2024-09-08 19:56:50|47.84|46.54|47.84|46.54|47.84|46.54|47.84|46.54|1
1725825420000|2024-09-08 19:57:00|47.83|46.53|47.85|46.55|47.85|46.55|47.83|46.53|5
1725825440000|2024-09-08 19:57:20|47.84|46.54|47.84|46.54|47.84|46.54|47.84|46.54|1
1725825460000|2024-09-08 19:57:40|47.83|46.53|47.84|46.54|47.84|46.54|47.83|46.53|2
1725825480000|2024-09-08 19:58:00|47.85|46.55|47.84|46.54|47.85|46.55|47.84|46.54|4
1725825490000|2024-09-08 19:58:10|47.85|46.55|47.85|46.55|47.85|46.55|47.85|46.55|1
1725825500000|2024-09-08 19:58:20|47.84|46.54|47.85|46.55|47.85|46.55|47.84|46.54|4
1725825510000|2024-09-08 19:58:30|47.84|46.54|47.84|46.54|47.85|46.55|47.84|46.54|3
1725825520000|2024-09-08 19:58:40|47.85|46.55|47.84|46.54|47.85|46.55|47.84|46.54|4
1725825530000|2024-09-08 19:58:50|47.85|46.55|47.84|46.54|47.85|46.55|47.84|46.54|2
1725825560000|2024-09-08 19:59:20|47.83|46.53|47.83|46.53|47.83|46.53|47.83|46.53|1
1725825570000|2024-09-08 19:59:30|47.82|46.52|47.82|46.52|47.82|46.52|47.82|46.52|1
1725825580000|2024-09-08 19:59:40|47.83|46.53|47.83|46.53|47.83|46.53|47.82|46.52|5
1725825590000|2024-09-08 19:59:50|47.82|46.52|47.85|46.55|47.85|46.55|47.82|46.52|6
1725825600000|2024-09-08 20:00:00|47.84|46.54|47.86|46.56|47.86|46.56|47.84|46.54|3
1725825610000|2024-09-08 20:00:10|47.85|46.55|47.85|46.55|47.85|46.55|47.85|46.55|1
1725825620000|2024-09-08 20:00:20|47.84|46.54|47.84|46.54|47.84|46.54|47.83|46.53|3
1725825630000|2024-09-08 20:00:30|47.83|46.53|47.83|46.53|47.84|46.54|47.83|46.53|5
1725825640000|2024-09-08 20:00:40|47.82|46.52|47.82|46.52|47.82|46.52|47.82|46.52|1
1725825660000|2024-09-08 20:01:00|47.83|46.53|47.83|46.53|47.83|46.53|47.82|46.52|3
1725825670000|2024-09-08 20:01:10|47.82|46.52|47.82|46.52|47.82|46.52|47.82|46.52|1
1725825680000|2024-09-08 20:01:20|47.81|46.51|47.8|46.5|47.81|46.51|47.8|46.5|2
1725825690000|2024-09-08 20:01:30|47.82|46.52|47.85|46.55|47.85|46.55|47.82|46.52|3
1725825720000|2024-09-08 20:02:00|47.86|46.56|47.86|46.56|47.86|46.56|47.86|46.56|1
1725825760000|2024-09-08 20:02:40|47.89|46.59|47.92|46.62|47.92|46.62|47.89|46.59|2
1725825770000|2024-09-08 20:02:50|47.93|46.63|47.94|46.64|47.94|46.64|47.93|46.63|8
1725825780000|2024-09-08 20:03:00|47.96|46.66|47.96|46.66|47.97|46.67|47.96|46.66|3
1725825790000|2024-09-08 20:03:10|47.95|46.65|47.96|46.66|47.96|46.66|47.95|46.65|2
1725825800000|2024-09-08 20:03:20|47.94|46.64|47.95|46.65|47.95|46.65|47.94|46.64|4
1725825820000|2024-09-08 20:03:40|47.96|46.66|47.95|46.65|47.96|46.66|47.95|46.65|2
1725825830000|2024-09-08 20:03:50|47.94|46.64|47.94|46.64|47.94|46.64|47.94|46.64|1
1725825840000|2024-09-08 20:04:00|47.93|46.63|47.94|46.64|47.95|46.65|47.93|46.63|4
1725825870000|2024-09-08 20:04:30|47.93|46.63|47.93|46.63|47.93|46.63|47.93|46.63|1
1725825880000|2024-09-08 20:04:40|47.94|46.64|47.93|46.63|47.94|46.64|47.93|46.63|2
1725825900000|2024-09-08 20:05:00|47.94|46.64|47.95|46.65|47.95|46.65|47.94|46.64|4
1725825910000|2024-09-08 20:05:10|47.96|46.66|47.95|46.65|47.96|46.66|47.95|46.65|2
1725825920000|2024-09-08 20:05:20|47.96|46.66|48.03|46.73|48.04|46.74|47.96|46.66|11
1725825930000|2024-09-08 20:05:30|48.02|46.72|48.04|46.74|48.04|46.74|48.02|46.72|4
1725825940000|2024-09-08 20:05:40|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|2
1725825950000|2024-09-08 20:05:50|48.02|46.72|48.05|46.75|48.05|46.75|48.02|46.72|6
1725826000000|2024-09-08 20:06:40|48.06|46.76|48.07|46.77|48.07|46.77|48.06|46.76|2
1725826010000|2024-09-08 20:06:50|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1725826020000|2024-09-08 20:07:00|48.05|46.75|48.03|46.73|48.05|46.75|48.02|46.72|5
1725826030000|2024-09-08 20:07:10|48.04|46.74|48.06|46.76|48.06|46.76|48.02|46.72|5
1725826040000|2024-09-08 20:07:20|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1725826050000|2024-09-08 20:07:30|48.06|46.76|48.07|46.77|48.07|46.77|48.06|46.76|6
1725826070000|2024-09-08 20:07:50|48.1|46.8|48.06|46.76|48.1|46.8|48.06|46.76|3
1725826090000|2024-09-08 20:08:10|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|2
1725826100000|2024-09-08 20:08:20|48.05|46.75|48.06|46.76|48.06|46.76|48.05|46.75|2
1725826110000|2024-09-08 20:08:30|48.05|46.75|48.06|46.76|48.07|46.77|48.05|46.75|6
1725826120000|2024-09-08 20:08:40|48.07|46.77|48.07|46.77|48.07|46.77|48.06|46.76|3
1725826130000|2024-09-08 20:08:50|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1725826140000|2024-09-08 20:09:00|48.05|46.75|48.06|46.76|48.06|46.76|48.05|46.75|2
1725826150000|2024-09-08 20:09:10|48.05|46.75|48.07|46.77|48.07|46.77|48.05|46.75|3
1725826160000|2024-09-08 20:09:20|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1725826170000|2024-09-08 20:09:30|48.05|46.75|48.05|46.75|48.06|46.76|48.05|46.75|5
1725826190000|2024-09-08 20:09:50|48.04|46.74|48.04|46.74|48.04|46.74|48.04|46.74|1
1725826210000|2024-09-08 20:10:10|48.05|46.75|48.04|46.74|48.06|46.76|48.04|46.74|3
1725826220000|2024-09-08 20:10:20|48.05|46.75|48.05|46.75|48.05|46.75|48.04|46.74|3
1725826230000|2024-09-08 20:10:30|48.04|46.74|48.03|46.73|48.05|46.75|48.03|46.73|5
1725826260000|2024-09-08 20:11:00|48.04|46.74|48.04|46.74|48.04|46.74|48.04|46.74|1
1725826270000|2024-09-08 20:11:10|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1725826280000|2024-09-08 20:11:20|48.07|46.77|48.07|46.77|48.09|46.79|48.05|46.75|7
1725826290000|2024-09-08 20:11:30|48.08|46.78|48.06|46.76|48.08|46.78|48.06|46.76|5
1725826300000|2024-09-08 20:11:40|48.05|46.75|48.05|46.75|48.06|46.76|48.05|46.75|5
1725826310000|2024-09-08 20:11:50|48.04|46.74|48.04|46.74|48.04|46.74|48.03|46.73|3
1725826320000|2024-09-08 20:12:00|48.05|46.75|48.06|46.76|48.06|46.76|48.05|46.75|2
1725826330000|2024-09-08 20:12:10|48.05|46.75|48.05|46.75|48.06|46.76|48.05|46.75|3
1725826350000|2024-09-08 20:12:30|48.04|46.74|48.11|46.81|48.11|46.81|48.04|46.74|11
1725826360000|2024-09-08 20:12:40|48.12|46.82|48.14|46.84|48.15|46.85|48.11|46.81|15
1725826370000|2024-09-08 20:12:50|48.15|46.85|48.15|46.85|48.16|46.86|48.14|46.84|5
1725826380000|2024-09-08 20:13:00|48.14|46.84|48.13|46.83|48.14|46.84|48.13|46.83|4
1725826390000|2024-09-08 20:13:10|48.14|46.84|48.14|46.84|48.14|46.84|48.13|46.83|3
1725826400000|2024-09-08 20:13:20|48.13|46.83|48.13|46.83|48.14|46.84|48.13|46.83|3
1725826410000|2024-09-08 20:13:30|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1725826420000|2024-09-08 20:13:40|48.13|46.83|48.13|46.83|48.13|46.83|48.13|46.83|1
1725826430000|2024-09-08 20:13:50|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1725826440000|2024-09-08 20:14:00|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1725826450000|2024-09-08 20:14:10|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1725826480000|2024-09-08 20:14:40|48.12|46.82|48.11|46.81|48.12|46.82|48.11|46.81|2
1725826490000|2024-09-08 20:14:50|48.12|46.82|48.12|46.82|48.12|46.82|48.11|46.81|3
1725826500000|2024-09-08 20:15:00|48.11|46.81|48.13|46.83|48.14|46.84|48.11|46.81|7
1725826530000|2024-09-08 20:15:30|48.14|46.84|48.17|46.87|48.17|46.87|48.14|46.84|6
1725826550000|2024-09-08 20:15:50|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1725826560000|2024-09-08 20:16:00|48.13|46.83|48.16|46.86|48.16|46.86|48.13|46.83|2
1725826570000|2024-09-08 20:16:10|48.18|46.88|48.17|46.87|48.18|46.88|48.17|46.87|2
1725826580000|2024-09-08 20:16:20|48.16|46.86|48.14|46.84|48.17|46.87|48.14|46.84|4
1725826590000|2024-09-08 20:16:30|48.15|46.85|48.14|46.84|48.15|46.85|48.14|46.84|2
1725826620000|2024-09-08 20:17:00|48.13|46.83|48.05|46.75|48.13|46.83|48.05|46.75|3
1725826630000|2024-09-08 20:17:10|48.04|46.74|48.05|46.75|48.05|46.75|48.04|46.74|6
1725826640000|2024-09-08 20:17:20|48.04|46.74|48.06|46.76|48.06|46.76|48.04|46.74|3
1725826650000|2024-09-08 20:17:30|48.05|46.75|48.05|46.75|48.06|46.76|48.05|46.75|3
1725826660000|2024-09-08 20:17:40|48.04|46.74|48.03|46.73|48.04|46.74|48.03|46.73|2
1725826670000|2024-09-08 20:17:50|48.02|46.72|48.02|46.72|48.02|46.72|48|46.7|4
1725826680000|2024-09-08 20:18:00|48.03|46.73|48.02|46.72|48.03|46.73|48.02|46.72|4
1725826700000|2024-09-08 20:18:20|48.03|46.73|48.03|46.73|48.03|46.73|48.03|46.73|1
1725826710000|2024-09-08 20:18:30|48.04|46.74|48.04|46.74|48.04|46.74|48.04|46.74|1
1725826720000|2024-09-08 20:18:40|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|2
1725826740000|2024-09-08 20:19:00|48.03|46.73|48.02|46.72|48.03|46.73|48.02|46.72|2
1725826750000|2024-09-08 20:19:10|48.03|46.73|48.03|46.73|48.03|46.73|48.02|46.72|5
1725826770000|2024-09-08 20:19:30|48.02|46.72|48.02|46.72|48.02|46.72|48.02|46.72|1
1725826780000|2024-09-08 20:19:40|48.03|46.73|48.02|46.72|48.03|46.73|48.02|46.72|2
1725826790000|2024-09-08 20:19:50|48.01|46.71|48.01|46.71|48.01|46.71|48.01|46.71|1
1725826800000|2024-09-08 20:20:00|48|46.7|48.01|46.71|48.01|46.71|48|46.7|4
1725826810000|2024-09-08 20:20:10|48|46.7|48|46.7|48|46.7|48|46.7|1
1725826820000|2024-09-08 20:20:20|47.99|46.69|48.03|46.73|48.03|46.73|47.98|46.68|7
1725826830000|2024-09-08 20:20:30|48.04|46.74|48.03|46.73|48.04|46.74|48.03|46.73|4
1725826840000|2024-09-08 20:20:40|48.04|46.74|48.02|46.72|48.04|46.74|48.02|46.72|3
1725826850000|2024-09-08 20:20:50|48.01|46.71|48.01|46.71|48.01|46.71|48.01|46.71|1
1725826860000|2024-09-08 20:21:00|48.02|46.72|48.02|46.72|48.02|46.72|48.02|46.72|1
1725826870000|2024-09-08 20:21:10|48.03|46.73|48.03|46.73|48.03|46.73|48.02|46.72|3
1725826890000|2024-09-08 20:21:30|48.02|46.72|48.02|46.72|48.03|46.73|48.02|46.72|3
1725826900000|2024-09-08 20:21:40|48.01|46.71|48.01|46.71|48.01|46.71|48.01|46.71|1
1725826910000|2024-09-08 20:21:50|48.04|46.74|48.05|46.75|48.05|46.75|48.03|46.73|6
1725826920000|2024-09-08 20:22:00|48.04|46.74|48.04|46.74|48.04|46.74|48.03|46.73|3
1725826950000|2024-09-08 20:22:30|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1725826960000|2024-09-08 20:22:40|48.03|46.73|48.05|46.75|48.05|46.75|48.03|46.73|2
1725826970000|2024-09-08 20:22:50|48.04|46.74|48.04|46.74|48.05|46.75|48.04|46.74|5
1725826980000|2024-09-08 20:23:00|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|6
1725826990000|2024-09-08 20:23:10|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|4
1725827000000|2024-09-08 20:23:20|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|2
1725827010000|2024-09-08 20:23:30|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1725827020000|2024-09-08 20:23:40|48.04|46.74|48.04|46.74|48.04|46.74|48.04|46.74|1
1725827030000|2024-09-08 20:23:50|48.03|46.73|48.03|46.73|48.03|46.73|48.02|46.72|3
1725827040000|2024-09-08 20:24:00|48.02|46.72|48.01|46.71|48.02|46.72|48|46.7|9
1725827050000|2024-09-08 20:24:10|48|46.7|48.02|46.72|48.03|46.73|47.99|46.69|8
1725827060000|2024-09-08 20:24:20|48.01|46.71|48.02|46.72|48.02|46.72|48.01|46.71|4
1725827070000|2024-09-08 20:24:30|48.03|46.73|48.03|46.73|48.03|46.73|48.03|46.73|1
1725827080000|2024-09-08 20:24:40|48.05|46.75|48.05|46.75|48.05|46.75|48.03|46.73|11
1725827090000|2024-09-08 20:24:50|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1725827100000|2024-09-08 20:25:00|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1725827160000|2024-09-08 20:26:00|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1725827170000|2024-09-08 20:26:10|48.09|46.79|48.13|46.83|48.13|46.83|48.09|46.79|3
1725827190000|2024-09-08 20:26:30|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1725827200000|2024-09-08 20:26:40|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1725827210000|2024-09-08 20:26:50|48.13|46.83|48.14|46.84|48.14|46.84|48.13|46.83|2
1725827220000|2024-09-08 20:27:00|48.15|46.85|48.14|46.84|48.15|46.85|48.13|46.83|4
1725827230000|2024-09-08 20:27:10|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1725827240000|2024-09-08 20:27:20|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1725827250000|2024-09-08 20:27:30|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|6
1725827280000|2024-09-08 20:28:00|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1725827290000|2024-09-08 20:28:10|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|2
1725827320000|2024-09-08 20:28:40|48.14|46.84|48.14|46.84|48.15|46.85|48.14|46.84|3
1725827330000|2024-09-08 20:28:50|48.15|46.85|48.14|46.84|48.15|46.85|48.14|46.84|2
1725827340000|2024-09-08 20:29:00|48.15|46.85|48.14|46.84|48.15|46.85|48.14|46.84|2
1725827350000|2024-09-08 20:29:10|48.13|46.83|48.13|46.83|48.13|46.83|48.13|46.83|1
1725827360000|2024-09-08 20:29:20|48.14|46.84|48.16|46.86|48.16|46.86|48.14|46.84|5
1725827370000|2024-09-08 20:29:30|48.15|46.85|48.15|46.85|48.15|46.85|48.14|46.84|3
1725827380000|2024-09-08 20:29:40|48.14|46.84|48.15|46.85|48.15|46.85|48.14|46.84|4
1725827390000|2024-09-08 20:29:50|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1725827400000|2024-09-08 20:30:00|48.13|46.83|48.12|46.82|48.15|46.85|48.12|46.82|9
1725827410000|2024-09-08 20:30:10|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|2
1725827430000|2024-09-08 20:30:30|48.13|46.83|48.14|46.84|48.14|46.84|48.13|46.83|2
1725827450000|2024-09-08 20:30:50|48.13|46.83|48.14|46.84|48.14|46.84|48.13|46.83|2
1725827460000|2024-09-08 20:31:00|48.13|46.83|48.11|46.81|48.13|46.83|48.11|46.81|5
1725827470000|2024-09-08 20:31:10|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1725827480000|2024-09-08 20:31:20|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1725827490000|2024-09-08 20:31:30|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|2
1725827520000|2024-09-08 20:32:00|48.08|46.78|48.03|46.73|48.08|46.78|48.03|46.73|4
1725827530000|2024-09-08 20:32:10|48.02|46.72|48.03|46.73|48.03|46.73|48.02|46.72|2
1725827540000|2024-09-08 20:32:20|48.02|46.72|48.03|46.73|48.03|46.73|48.02|46.72|2
1725827550000|2024-09-08 20:32:30|48.02|46.72|48.01|46.71|48.02|46.72|48.01|46.71|2
1725827570000|2024-09-08 20:32:50|48.03|46.73|48.04|46.74|48.05|46.75|48.03|46.73|4
1725827580000|2024-09-08 20:33:00|48.03|46.73|48.04|46.74|48.04|46.74|48.03|46.73|2
1725827590000|2024-09-08 20:33:10|48.03|46.73|48.04|46.74|48.04|46.74|48.03|46.73|2
1725827600000|2024-09-08 20:33:20|48.03|46.73|48.03|46.73|48.03|46.73|48.03|46.73|1
1725827610000|2024-09-08 20:33:30|48.02|46.72|48.04|46.74|48.04|46.74|48.01|46.71|4
1725827620000|2024-09-08 20:33:40|48.05|46.75|48.1|46.8|48.1|46.8|48.05|46.75|5
1725827630000|2024-09-08 20:33:50|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|4
1725827660000|2024-09-08 20:34:20|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1725827670000|2024-09-08 20:34:30|48.12|46.82|48.15|46.85|48.15|46.85|48.12|46.82|4
1725827680000|2024-09-08 20:34:40|48.14|46.84|48.15|46.85|48.15|46.85|48.14|46.84|2
1725827690000|2024-09-08 20:34:50|48.14|46.84|48.14|46.84|48.15|46.85|48.14|46.84|5
1725827700000|2024-09-08 20:35:00|48.15|46.85|48.16|46.86|48.16|46.86|48.14|46.84|6
1725827710000|2024-09-08 20:35:10|48.17|46.87|48.19|46.89|48.23|46.93|48.17|46.87|9
1725827720000|2024-09-08 20:35:20|48.18|46.88|48.12|46.82|48.18|46.88|48.12|46.82|5
1725827730000|2024-09-08 20:35:30|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|2
1725827740000|2024-09-08 20:35:40|48.11|46.81|48.1|46.8|48.12|46.82|48.1|46.8|4
1725827770000|2024-09-08 20:36:10|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1725827780000|2024-09-08 20:36:20|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1725827790000|2024-09-08 20:36:30|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|2
1725827830000|2024-09-08 20:37:10|48.13|46.83|48.15|46.85|48.15|46.85|48.13|46.83|5
1725827840000|2024-09-08 20:37:20|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1725827850000|2024-09-08 20:37:30|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1725827860000|2024-09-08 20:37:40|48.14|46.84|48.18|46.88|48.18|46.88|48.14|46.84|7
1725827870000|2024-09-08 20:37:50|48.19|46.89|48.18|46.88|48.19|46.89|48.18|46.88|2
1725827880000|2024-09-08 20:38:00|48.17|46.87|48.15|46.85|48.17|46.87|48.14|46.84|6
1725827890000|2024-09-08 20:38:10|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1725827900000|2024-09-08 20:38:20|48.15|46.85|48.13|46.83|48.15|46.85|48.13|46.83|3
1725827910000|2024-09-08 20:38:30|48.12|46.82|48.13|46.83|48.14|46.84|48.12|46.82|10
1725827920000|2024-09-08 20:38:40|48.14|46.84|48.13|46.83|48.14|46.84|48.13|46.83|6
1725827940000|2024-09-08 20:39:00|48.12|46.82|48.13|46.83|48.13|46.83|48.12|46.82|6
1725827950000|2024-09-08 20:39:10|48.12|46.82|48.12|46.82|48.13|46.83|48.12|46.82|3
1725827960000|2024-09-08 20:39:20|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1725827970000|2024-09-08 20:39:30|48.11|46.81|48.11|46.81|48.12|46.82|48.11|46.81|3
1725827980000|2024-09-08 20:39:40|48.12|46.82|48.11|46.81|48.12|46.82|48.11|46.81|4
1725827990000|2024-09-08 20:39:50|48.1|46.8|48.11|46.81|48.11|46.81|48.1|46.8|6
1725828000000|2024-09-08 20:40:00|48.12|46.82|48.05|46.75|48.12|46.82|48.05|46.75|9
1725828010000|2024-09-08 20:40:10|48.06|46.76|48.05|46.75|48.06|46.76|48.05|46.75|2
1725828020000|2024-09-08 20:40:20|48.04|46.74|48.08|46.78|48.08|46.78|48.04|46.74|4
1725828030000|2024-09-08 20:40:30|48.09|46.79|48.1|46.8|48.11|46.81|48.09|46.79|4
1725828050000|2024-09-08 20:40:50|48.11|46.81|48.1|46.8|48.11|46.81|48.1|46.8|6
1725828060000|2024-09-08 20:41:00|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1725828070000|2024-09-08 20:41:10|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|3
1725828080000|2024-09-08 20:41:20|48.09|46.79|48.09|46.79|48.1|46.8|48.09|46.79|5
1725828090000|2024-09-08 20:41:30|48.11|46.81|48.15|46.85|48.16|46.86|48.11|46.81|5
1725828100000|2024-09-08 20:41:40|48.16|46.86|48.14|46.84|48.16|46.86|48.14|46.84|3
1725828110000|2024-09-08 20:41:50|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1725828120000|2024-09-08 20:42:00|48.14|46.84|48.13|46.83|48.14|46.84|48.13|46.83|2
1725828130000|2024-09-08 20:42:10|48.15|46.85|48.13|46.83|48.16|46.86|48.13|46.83|7
1725828140000|2024-09-08 20:42:20|48.12|46.82|48.13|46.83|48.13|46.83|48.12|46.82|4
1725828150000|2024-09-08 20:42:30|48.12|46.82|48.12|46.82|48.13|46.83|48.12|46.82|3
1725828160000|2024-09-08 20:42:40|48.13|46.83|48.17|46.87|48.18|46.88|48.13|46.83|5
1725828170000|2024-09-08 20:42:50|48.18|46.88|48.18|46.88|48.18|46.88|48.18|46.88|1
1725828180000|2024-09-08 20:43:00|48.19|46.89|48.19|46.89|48.19|46.89|48.16|46.86|5
1725828190000|2024-09-08 20:43:10|48.18|46.88|48.17|46.87|48.18|46.88|48.17|46.87|2
1725828200000|2024-09-08 20:43:20|48.16|46.86|48.16|46.86|48.16|46.86|48.15|46.85|3
1725828210000|2024-09-08 20:43:30|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|2
1725828220000|2024-09-08 20:43:40|48.15|46.85|48.15|46.85|48.16|46.86|48.15|46.85|13
1725828230000|2024-09-08 20:43:50|48.16|46.86|48.15|46.85|48.17|46.87|48.15|46.85|6
1725828240000|2024-09-08 20:44:00|48.16|46.86|48.17|46.87|48.17|46.87|48.16|46.86|4
1725828250000|2024-09-08 20:44:10|48.18|46.88|48.22|46.92|48.22|46.92|48.18|46.88|3
1725828260000|2024-09-08 20:44:20|48.23|46.93|48.24|46.94|48.24|46.94|48.23|46.93|2
1725828270000|2024-09-08 20:44:30|48.23|46.93|48.27|46.97|48.27|46.97|48.23|46.93|2
1725828280000|2024-09-08 20:44:40|48.26|46.96|48.26|46.96|48.27|46.97|48.25|46.95|5
1725828300000|2024-09-08 20:45:00|48.25|46.95|48.25|46.95|48.25|46.95|48.25|46.95|1
1725828320000|2024-09-08 20:45:20|48.24|46.94|48.24|46.94|48.24|46.94|48.24|46.94|1
1725828330000|2024-09-08 20:45:30|48.25|46.95|48.25|46.95|48.25|46.95|48.25|46.95|1
1725828340000|2024-09-08 20:45:40|48.27|46.97|48.27|46.97|48.27|46.97|48.27|46.97|1
1725828350000|2024-09-08 20:45:50|48.28|46.98|48.32|47.02|48.33|47.03|48.28|46.98|5
1725828360000|2024-09-08 20:46:00|48.31|47.01|48.31|47.01|48.32|47.02|48.3|47|5
1725828370000|2024-09-08 20:46:10|48.32|47.02|48.32|47.02|48.32|47.02|48.32|47.02|1
1725828380000|2024-09-08 20:46:20|48.33|47.03|48.36|47.06|48.36|47.06|48.33|47.03|3
1725828390000|2024-09-08 20:46:30|48.35|47.05|48.35|47.05|48.36|47.06|48.35|47.05|5
1725828400000|2024-09-08 20:46:40|48.36|47.06|48.34|47.04|48.36|47.06|48.34|47.04|3
1725828410000|2024-09-08 20:46:50|48.35|47.05|48.35|47.05|48.36|47.06|48.35|47.05|3
1725828420000|2024-09-08 20:47:00|48.34|47.04|48.33|47.03|48.34|47.04|48.33|47.03|2
1725828430000|2024-09-08 20:47:10|48.35|47.05|48.34|47.04|48.35|47.05|48.34|47.04|2
1725828440000|2024-09-08 20:47:20|48.35|47.05|48.35|47.05|48.35|47.05|48.35|47.05|1
1725828460000|2024-09-08 20:47:40|48.36|47.06|48.36|47.06|48.36|47.06|48.36|47.06|1
1725828480000|2024-09-08 20:48:00|48.37|47.07|48.43|47.13|48.46|47.16|48.37|47.07|9
1725828490000|2024-09-08 20:48:10|48.44|47.14|48.43|47.13|48.44|47.14|48.43|47.13|2
1725828500000|2024-09-08 20:48:20|48.42|47.12|48.45|47.15|48.45|47.15|48.42|47.12|8
1725828510000|2024-09-08 20:48:30|48.46|47.16|48.46|47.16|48.46|47.16|48.45|47.15|3
1725828530000|2024-09-08 20:48:50|48.47|47.17|48.47|47.17|48.47|47.17|48.47|47.17|1
1725828540000|2024-09-08 20:49:00|48.5|47.2|48.52|47.22|48.54|47.24|48.5|47.2|4
1725828550000|2024-09-08 20:49:10|48.51|47.21|48.55|47.25|48.55|47.25|48.51|47.21|6
1725828560000|2024-09-08 20:49:20|48.54|47.24|48.52|47.22|48.54|47.24|48.52|47.22|2
1725828570000|2024-09-08 20:49:30|48.51|47.21|48.56|47.26|48.56|47.26|48.51|47.21|5
1725828580000|2024-09-08 20:49:40|48.55|47.25|48.54|47.24|48.55|47.25|48.54|47.24|2
1725828590000|2024-09-08 20:49:50|48.55|47.25|48.55|47.25|48.55|47.25|48.54|47.24|3
1725828600000|2024-09-08 20:50:00|48.54|47.24|48.54|47.24|48.55|47.25|48.54|47.24|3
1725828610000|2024-09-08 20:50:10|48.55|47.25|48.55|47.25|48.55|47.25|48.55|47.25|1
1725828620000|2024-09-08 20:50:20|48.56|47.26|48.59|47.29|48.63|47.33|48.56|47.26|9
1725828630000|2024-09-08 20:50:30|48.56|47.26|48.53|47.23|48.56|47.26|48.51|47.21|7
1725828640000|2024-09-08 20:50:40|48.54|47.24|48.55|47.25|48.55|47.25|48.54|47.24|4
1725828650000|2024-09-08 20:50:50|48.54|47.24|48.59|47.29|48.59|47.29|48.53|47.23|7
1725828660000|2024-09-08 20:51:00|48.6|47.3|48.55|47.25|48.6|47.3|48.55|47.25|9
1725828670000|2024-09-08 20:51:10|48.54|47.24|48.55|47.25|48.55|47.25|48.53|47.23|12
1725828680000|2024-09-08 20:51:20|48.54|47.24|48.54|47.24|48.54|47.24|48.54|47.24|1
1725828690000|2024-09-08 20:51:30|48.56|47.26|48.57|47.27|48.6|47.3|48.56|47.26|6
1725828700000|2024-09-08 20:51:40|48.58|47.28|48.63|47.33|48.63|47.33|48.58|47.28|8
1725828710000|2024-09-08 20:51:50|48.64|47.34|48.65|47.35|48.65|47.35|48.64|47.34|2
1725828720000|2024-09-08 20:52:00|48.64|47.34|48.65|47.35|48.65|47.35|48.63|47.33|7
1725828730000|2024-09-08 20:52:10|48.66|47.36|48.66|47.36|48.66|47.36|48.66|47.36|1
1725828740000|2024-09-08 20:52:20|48.67|47.37|48.63|47.33|48.67|47.37|48.63|47.33|5
1725828750000|2024-09-08 20:52:30|48.64|47.34|48.65|47.35|48.65|47.35|48.63|47.33|12
1725828760000|2024-09-08 20:52:40|48.66|47.36|48.64|47.34|48.66|47.36|48.63|47.33|5
1725828770000|2024-09-08 20:52:50|48.63|47.33|48.63|47.33|48.63|47.33|48.63|47.33|1
1725828780000|2024-09-08 20:53:00|48.62|47.32|48.61|47.31|48.62|47.32|48.61|47.31|2
1725828790000|2024-09-08 20:53:10|48.6|47.3|48.61|47.31|48.61|47.31|48.6|47.3|2
1725828800000|2024-09-08 20:53:20|48.6|47.3|48.6|47.3|48.61|47.31|48.58|47.28|7
1725828810000|2024-09-08 20:53:30|48.59|47.29|48.52|47.22|48.59|47.29|48.52|47.22|7
1725828820000|2024-09-08 20:53:40|48.53|47.23|48.52|47.22|48.53|47.23|48.52|47.22|2
1725828830000|2024-09-08 20:53:50|48.51|47.21|48.53|47.23|48.53|47.23|48.51|47.21|5
1725828840000|2024-09-08 20:54:00|48.52|47.22|48.53|47.23|48.53|47.23|48.52|47.22|2
1725828850000|2024-09-08 20:54:10|48.52|47.22|48.53|47.23|48.53|47.23|48.52|47.22|2
1725828860000|2024-09-08 20:54:20|48.52|47.22|48.51|47.21|48.52|47.22|48.51|47.21|2
1725828870000|2024-09-08 20:54:30|48.5|47.2|48.5|47.2|48.5|47.2|48.5|47.2|1
1725828880000|2024-09-08 20:54:40|48.49|47.19|48.49|47.19|48.5|47.2|48.49|47.19|7
1725828890000|2024-09-08 20:54:50|48.48|47.18|48.49|47.19|48.49|47.19|48.48|47.18|2
1725828900000|2024-09-08 20:55:00|48.48|47.18|48.45|47.15|48.49|47.19|48.44|47.14|7
1725828910000|2024-09-08 20:55:10|48.46|47.16|48.49|47.19|48.49|47.19|48.46|47.16|3
1725828920000|2024-09-08 20:55:20|48.48|47.18|48.47|47.17|48.48|47.18|48.47|47.17|2
1725828930000|2024-09-08 20:55:30|48.48|47.18|48.47|47.17|48.48|47.18|48.44|47.14|3
1725828940000|2024-09-08 20:55:40|48.48|47.18|48.47|47.17|48.48|47.18|48.47|47.17|2
1725828950000|2024-09-08 20:55:50|48.46|47.16|48.45|47.15|48.47|47.17|48.45|47.15|4
1725828960000|2024-09-08 20:56:00|48.44|47.14|48.46|47.16|48.47|47.17|48.43|47.13|8
1725828980000|2024-09-08 20:56:20|48.45|47.15|48.46|47.16|48.46|47.16|48.45|47.15|2
1725828990000|2024-09-08 20:56:30|48.45|47.15|48.45|47.15|48.46|47.16|48.45|47.15|3
1725829000000|2024-09-08 20:56:40|48.46|47.16|48.46|47.16|48.47|47.17|48.46|47.16|3
1725829080000|2024-09-08 20:58:00|48.45|47.15|48.45|47.15|48.45|47.15|48.45|47.15|1
1725829110000|2024-09-08 20:58:30|48.44|47.14|48.44|47.14|48.45|47.15|48.43|47.13|5
1725829120000|2024-09-08 20:58:40|48.4|47.1|48.4|47.1|48.45|47.15|48.4|47.1|6
1725829130000|2024-09-08 20:58:50|48.41|47.11|48.42|47.12|48.43|47.13|48.41|47.11|8
1725829140000|2024-09-08 20:59:00|48.41|47.11|48.42|47.12|48.43|47.13|48.41|47.11|6
1725829150000|2024-09-08 20:59:10|48.41|47.11|48.41|47.11|48.41|47.11|48.41|47.11|1
1725829160000|2024-09-08 20:59:20|48.42|47.12|48.41|47.11|48.42|47.12|48.41|47.11|2
1725829190000|2024-09-08 20:59:50|48.42|47.12|48.43|47.13|48.44|47.14|48.41|47.11|6
1725829200000|2024-09-08 21:00:00|48.42|47.12|48.4|47.1|48.42|47.12|48.37|47.07|14
1725829210000|2024-09-08 21:00:10|48.41|47.11|48.41|47.11|48.42|47.12|48.4|47.1|5
1725829220000|2024-09-08 21:00:20|48.42|47.12|48.42|47.12|48.43|47.13|48.42|47.12|7
1725829230000|2024-09-08 21:00:30|48.43|47.13|48.44|47.14|48.44|47.14|48.43|47.13|2
1725829240000|2024-09-08 21:00:40|48.45|47.15|48.44|47.14|48.45|47.15|48.44|47.14|2
1725829260000|2024-09-08 21:01:00|48.43|47.13|48.44|47.14|48.44|47.14|48.43|47.13|6
1725829270000|2024-09-08 21:01:10|48.45|47.15|48.43|47.13|48.45|47.15|48.43|47.13|3
1725829280000|2024-09-08 21:01:20|48.44|47.14|48.43|47.13|48.44|47.14|48.43|47.13|2
1725829290000|2024-09-08 21:01:30|48.42|47.12|48.44|47.14|48.44|47.14|48.42|47.12|5
1725829300000|2024-09-08 21:01:40|48.43|47.13|48.4|47.1|48.44|47.14|48.4|47.1|4
1725829320000|2024-09-08 21:02:00|48.39|47.09|48.39|47.09|48.39|47.09|48.39|47.09|1
1725829330000|2024-09-08 21:02:10|48.38|47.08|48.37|47.07|48.38|47.08|48.37|47.07|2
1725829350000|2024-09-08 21:02:30|48.36|47.06|48.36|47.06|48.36|47.06|48.36|47.06|1
1725829360000|2024-09-08 21:02:40|48.35|47.05|48.35|47.05|48.35|47.05|48.35|47.05|1
1725829380000|2024-09-08 21:03:00|48.36|47.06|48.38|47.08|48.38|47.08|48.35|47.05|5
1725829400000|2024-09-08 21:03:20|48.37|47.07|48.36|47.06|48.37|47.07|48.36|47.06|2
1725829410000|2024-09-08 21:03:30|48.37|47.07|48.39|47.09|48.39|47.09|48.37|47.07|3
1725829430000|2024-09-08 21:03:50|48.4|47.1|48.4|47.1|48.4|47.1|48.39|47.09|3
1725829440000|2024-09-08 21:04:00|48.39|47.09|48.39|47.09|48.39|47.09|48.39|47.09|1
1725829450000|2024-09-08 21:04:10|48.38|47.08|48.38|47.08|48.38|47.08|48.38|47.08|1
1725829460000|2024-09-08 21:04:20|48.37|47.07|47.88|47.58|48.37|47.58|47.86|47.07|5
1725829470000|2024-09-08 21:04:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725829490000|2024-09-08 21:04:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1725829560000|2024-09-08 21:06:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725829580000|2024-09-08 21:06:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725829590000|2024-09-08 21:06:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1725829600000|2024-09-08 21:06:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725829610000|2024-09-08 21:06:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725829620000|2024-09-08 21:07:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|7
1725829630000|2024-09-08 21:07:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1725829640000|2024-09-08 21:07:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725829650000|2024-09-08 21:07:30|47.94|47.64|47.96|47.66|47.99|47.69|47.94|47.64|8
1725829660000|2024-09-08 21:07:40|48|47.7|47.97|47.67|48|47.7|47.96|47.66|3
1725829670000|2024-09-08 21:07:50|48|47.7|47.98|47.68|48|47.7|47.97|47.67|6
1725829680000|2024-09-08 21:08:00|47.99|47.69|47.96|47.66|47.99|47.69|47.95|47.65|5
1725829690000|2024-09-08 21:08:10|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|3
1725829700000|2024-09-08 21:08:20|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1725829710000|2024-09-08 21:08:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725829730000|2024-09-08 21:08:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725829740000|2024-09-08 21:09:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1725829750000|2024-09-08 21:09:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|6
1725829760000|2024-09-08 21:09:20|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|12
1725829770000|2024-09-08 21:09:30|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|7
1725829780000|2024-09-08 21:09:40|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1725829790000|2024-09-08 21:09:50|47.95|47.65|48|47.7|48|47.7|47.93|47.63|16
1725829800000|2024-09-08 21:10:00|48.01|47.71|47.97|47.67|48.03|47.73|47.97|47.67|8
1725829810000|2024-09-08 21:10:10|47.96|47.66|47.98|47.68|48|47.7|47.96|47.66|12
1725829820000|2024-09-08 21:10:20|47.97|47.67|47.95|47.65|47.97|47.67|47.94|47.64|11
1725829830000|2024-09-08 21:10:30|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|6
1725829840000|2024-09-08 21:10:40|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1725829850000|2024-09-08 21:10:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725829860000|2024-09-08 21:11:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1725829870000|2024-09-08 21:11:10|47.9|47.6|47.9|47.6|47.92|47.62|47.9|47.6|8
1725829880000|2024-09-08 21:11:20|47.91|47.61|47.87|47.57|47.91|47.61|47.86|47.56|9
1725829890000|2024-09-08 21:11:30|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|4
1725829900000|2024-09-08 21:11:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725829910000|2024-09-08 21:11:50|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|9
1725829920000|2024-09-08 21:12:00|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|18
1725829930000|2024-09-08 21:12:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1725829940000|2024-09-08 21:12:20|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725829950000|2024-09-08 21:12:30|47.84|47.54|47.9|47.6|47.9|47.6|47.84|47.54|7
1725829960000|2024-09-08 21:12:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1725829970000|2024-09-08 21:12:50|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|10
1725829980000|2024-09-08 21:13:00|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|8
1725829990000|2024-09-08 21:13:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1725830000000|2024-09-08 21:13:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1725830010000|2024-09-08 21:13:30|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1725830020000|2024-09-08 21:13:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1725830030000|2024-09-08 21:13:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725830050000|2024-09-08 21:14:10|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|7
1725830060000|2024-09-08 21:14:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|6
1725830070000|2024-09-08 21:14:30|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|10
1725830080000|2024-09-08 21:14:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1725830090000|2024-09-08 21:14:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725830100000|2024-09-08 21:15:00|47.86|47.56|47.91|47.61|47.91|47.61|47.86|47.56|11
1725830110000|2024-09-08 21:15:10|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|12
1725830120000|2024-09-08 21:15:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1725830130000|2024-09-08 21:15:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1725830140000|2024-09-08 21:15:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1725830150000|2024-09-08 21:15:50|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|6
1725830160000|2024-09-08 21:16:00|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|3
1725830170000|2024-09-08 21:16:10|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|8
1725830180000|2024-09-08 21:16:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1725830190000|2024-09-08 21:16:30|47.86|47.56|47.85|47.55|47.87|47.57|47.84|47.54|7
1725830200000|2024-09-08 21:16:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725830210000|2024-09-08 21:16:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1725830240000|2024-09-08 21:17:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1725830250000|2024-09-08 21:17:30|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|2
1725830260000|2024-09-08 21:17:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1725830280000|2024-09-08 21:18:00|47.9|47.6|47.92|47.62|47.92|47.62|47.89|47.59|11
1725830290000|2024-09-08 21:18:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725830310000|2024-09-08 21:18:30|47.9|47.6|47.85|47.55|47.9|47.6|47.85|47.55|12
1725830330000|2024-09-08 21:18:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1725830340000|2024-09-08 21:19:00|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|13
1725830350000|2024-09-08 21:19:10|47.83|47.53|47.83|47.53|47.85|47.55|47.83|47.53|9
1725830360000|2024-09-08 21:19:20|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1725830370000|2024-09-08 21:19:30|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|2
1725830380000|2024-09-08 21:19:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725830390000|2024-09-08 21:19:50|47.78|47.48|47.8|47.5|47.83|47.53|47.77|47.47|11
1725830400000|2024-09-08 21:20:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1725830470000|2024-09-08 21:21:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725830480000|2024-09-08 21:21:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725830490000|2024-09-08 21:21:30|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|4
1725830500000|2024-09-08 21:21:40|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1725830550000|2024-09-08 21:22:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725830560000|2024-09-08 21:22:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1725830580000|2024-09-08 21:23:00|47.76|47.46|47.78|47.48|47.78|47.48|47.75|47.45|5
1725830590000|2024-09-08 21:23:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725830660000|2024-09-08 21:24:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1725830780000|2024-09-08 21:26:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725830790000|2024-09-08 21:26:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1725830800000|2024-09-08 21:26:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725830810000|2024-09-08 21:26:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725830820000|2024-09-08 21:27:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725830830000|2024-09-08 21:27:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1725830870000|2024-09-08 21:27:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1725830880000|2024-09-08 21:28:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1725830970000|2024-09-08 21:29:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725830980000|2024-09-08 21:29:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725831010000|2024-09-08 21:30:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725831020000|2024-09-08 21:30:20|47.73|47.43|47.69|47.39|47.73|47.43|47.68|47.38|5
1725831030000|2024-09-08 21:30:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725831060000|2024-09-08 21:31:00|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|11
1725831070000|2024-09-08 21:31:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725831080000|2024-09-08 21:31:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725831120000|2024-09-08 21:32:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725831130000|2024-09-08 21:32:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1725831150000|2024-09-08 21:32:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1725831230000|2024-09-08 21:33:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1725831270000|2024-09-08 21:34:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725831280000|2024-09-08 21:34:40|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|2
1725831290000|2024-09-08 21:34:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1725831330000|2024-09-08 21:35:30|47.75|47.45|47.79|47.49|47.79|47.49|47.75|47.45|4
1725831340000|2024-09-08 21:35:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1725831350000|2024-09-08 21:35:50|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|3
1725831370000|2024-09-08 21:36:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725831380000|2024-09-08 21:36:20|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|12
1725831390000|2024-09-08 21:36:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1725831400000|2024-09-08 21:36:40|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|3
1725831410000|2024-09-08 21:36:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1725831420000|2024-09-08 21:37:00|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|2
1725831440000|2024-09-08 21:37:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725831550000|2024-09-08 21:39:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725831560000|2024-09-08 21:39:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1725831570000|2024-09-08 21:39:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1725831600000|2024-09-08 21:40:00|47.82|47.52|47.75|47.45|47.82|47.52|47.73|47.43|10
1725831620000|2024-09-08 21:40:20|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1725831630000|2024-09-08 21:40:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|11
1725831640000|2024-09-08 21:40:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|17
1725831650000|2024-09-08 21:40:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1725831660000|2024-09-08 21:41:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1725831670000|2024-09-08 21:41:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1725831680000|2024-09-08 21:41:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1725831700000|2024-09-08 21:41:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1725831730000|2024-09-08 21:42:10|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|4
1725831780000|2024-09-08 21:43:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725831790000|2024-09-08 21:43:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725831840000|2024-09-08 21:44:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1725831850000|2024-09-08 21:44:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725831860000|2024-09-08 21:44:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1725831920000|2024-09-08 21:45:20|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|5
1725831930000|2024-09-08 21:45:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725831940000|2024-09-08 21:45:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725831960000|2024-09-08 21:46:00|47.71|47.41|47.71|47.41|47.71|47.41|47.67|47.37|3
1725831970000|2024-09-08 21:46:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725831980000|2024-09-08 21:46:20|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|4
1725831990000|2024-09-08 21:46:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|3
1725832000000|2024-09-08 21:46:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725832010000|2024-09-08 21:46:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1725832020000|2024-09-08 21:47:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1725832030000|2024-09-08 21:47:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1725832040000|2024-09-08 21:47:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1725832050000|2024-09-08 21:47:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1725832060000|2024-09-08 21:47:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1725832070000|2024-09-08 21:47:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725832100000|2024-09-08 21:48:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1725832140000|2024-09-08 21:49:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1725832150000|2024-09-08 21:49:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725832160000|2024-09-08 21:49:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1725832170000|2024-09-08 21:49:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1725832180000|2024-09-08 21:49:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1725832210000|2024-09-08 21:50:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1725832230000|2024-09-08 21:50:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1725832250000|2024-09-08 21:50:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1725832280000|2024-09-08 21:51:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1725832310000|2024-09-08 21:51:50|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1725832330000|2024-09-08 21:52:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725832340000|2024-09-08 21:52:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1725832380000|2024-09-08 21:53:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1725832400000|2024-09-08 21:53:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1725832480000|2024-09-08 21:54:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|2
1725832490000|2024-09-08 21:54:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1725832500000|2024-09-08 21:55:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1725832520000|2024-09-08 21:55:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1725833280000|2024-09-08 22:08:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725833320000|2024-09-08 22:08:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725833340000|2024-09-08 22:09:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1725833390000|2024-09-08 22:09:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1725833410000|2024-09-08 22:10:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1725833520000|2024-09-08 22:12:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1725833540000|2024-09-08 22:12:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1725833910000|2024-09-08 22:18:30|47.86|47.56|47.97|47.67|47.97|47.67|47.86|47.56|2
1725833930000|2024-09-08 22:18:50|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1725833940000|2024-09-08 22:19:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725833950000|2024-09-08 22:19:10|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1725833960000|2024-09-08 22:19:20|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|4
1725833980000|2024-09-08 22:19:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725834010000|2024-09-08 22:20:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725834050000|2024-09-08 22:20:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725834060000|2024-09-08 22:21:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1725834080000|2024-09-08 22:21:20|48.01|47.71|48.08|47.78|48.08|47.78|48.01|47.71|7
1725834100000|2024-09-08 22:21:40|48.09|47.79|48.12|47.82|48.14|47.84|48.09|47.79|4
1725834110000|2024-09-08 22:21:50|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|4
1725834120000|2024-09-08 22:22:00|48.11|47.81|48.16|47.86|48.17|47.87|48.11|47.81|7
1725834130000|2024-09-08 22:22:10|48.15|47.85|48.21|47.91|48.21|47.91|48.15|47.85|5
1725834140000|2024-09-08 22:22:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725834150000|2024-09-08 22:22:30|48.18|47.88|48.17|47.87|48.2|47.9|48.17|47.87|5
1725834160000|2024-09-08 22:22:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725834170000|2024-09-08 22:22:50|48.17|47.87|48.17|47.87|48.19|47.89|48.17|47.87|5
1725834180000|2024-09-08 22:23:00|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|4
1725834190000|2024-09-08 22:23:10|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1725834200000|2024-09-08 22:23:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725834210000|2024-09-08 22:23:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725834220000|2024-09-08 22:23:40|48.18|47.88|48.2|47.9|48.2|47.9|48.17|47.87|6
1725834230000|2024-09-08 22:23:50|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|2
1725834240000|2024-09-08 22:24:00|48.16|47.86|48.17|47.87|48.18|47.88|48.15|47.85|6
1725834250000|2024-09-08 22:24:10|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|3
1725834260000|2024-09-08 22:24:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1725834270000|2024-09-08 22:24:30|48.21|47.91|48.19|47.89|48.22|47.92|48.19|47.89|4
1725834280000|2024-09-08 22:24:40|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|5
1725834290000|2024-09-08 22:24:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725834300000|2024-09-08 22:25:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1725834310000|2024-09-08 22:25:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725834320000|2024-09-08 22:25:20|48.21|47.91|48.22|47.92|48.24|47.94|48.21|47.91|5
1725834330000|2024-09-08 22:25:30|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|4
1725834350000|2024-09-08 22:25:50|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|2
1725834360000|2024-09-08 22:26:00|48.3|48|48.28|47.98|48.31|48.01|48.28|47.98|6
1725834370000|2024-09-08 22:26:10|48.27|47.97|48.27|47.97|48.27|47.97|48.25|47.95|4
1725834380000|2024-09-08 22:26:20|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|5
1725834390000|2024-09-08 22:26:30|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|6
1725834400000|2024-09-08 22:26:40|48.27|47.97|48.24|47.94|48.27|47.97|48.23|47.93|5
1725834410000|2024-09-08 22:26:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725834420000|2024-09-08 22:27:00|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1725834430000|2024-09-08 22:27:10|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|6
1725834440000|2024-09-08 22:27:20|48.3|48|48.36|48.06|48.38|48.08|48.3|48|9
1725834450000|2024-09-08 22:27:30|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|4
1725834460000|2024-09-08 22:27:40|48.32|48.02|48.3|48|48.33|48.03|48.3|48|4
1725834470000|2024-09-08 22:27:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1725834480000|2024-09-08 22:28:00|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|4
1725834490000|2024-09-08 22:28:10|48.35|48.05|48.36|48.06|48.36|48.06|48.34|48.04|4
1725834500000|2024-09-08 22:28:20|48.37|48.07|48.37|48.07|48.4|48.1|48.37|48.07|6
1725834510000|2024-09-08 22:28:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725834520000|2024-09-08 22:28:40|48.4|48.1|48.4|48.1|48.4|48.1|48.38|48.08|6
1725834530000|2024-09-08 22:28:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1725834540000|2024-09-08 22:29:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1725834550000|2024-09-08 22:29:10|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|4
1725834560000|2024-09-08 22:29:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725834570000|2024-09-08 22:29:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725834580000|2024-09-08 22:29:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725834590000|2024-09-08 22:29:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725834600000|2024-09-08 22:30:00|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|5
1725834610000|2024-09-08 22:30:10|48.3|48|48.27|47.97|48.3|48|48.27|47.97|4
1725834620000|2024-09-08 22:30:20|48.26|47.96|48.23|47.93|48.26|47.96|48.23|47.93|4
1725834630000|2024-09-08 22:30:30|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|3
1725834640000|2024-09-08 22:30:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1725834660000|2024-09-08 22:31:00|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|4
1725834670000|2024-09-08 22:31:10|48.15|47.85|48.14|47.84|48.15|47.85|48.12|47.82|5
1725834680000|2024-09-08 22:31:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1725834690000|2024-09-08 22:31:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1725834700000|2024-09-08 22:31:40|48.12|47.82|48.07|47.77|48.12|47.82|48.07|47.77|4
1725834710000|2024-09-08 22:31:50|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|3
1725834720000|2024-09-08 22:32:00|48.04|47.74|48.09|47.79|48.09|47.79|48.02|47.72|7
1725834730000|2024-09-08 22:32:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725834740000|2024-09-08 22:32:20|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1725834750000|2024-09-08 22:32:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1725834760000|2024-09-08 22:32:40|48.1|47.8|48.17|47.87|48.2|47.9|48.1|47.8|8
1725834770000|2024-09-08 22:32:50|48.19|47.89|48.24|47.94|48.24|47.94|48.18|47.88|6
1725834780000|2024-09-08 22:33:00|48.25|47.95|48.23|47.93|48.26|47.96|48.22|47.92|8
1725834790000|2024-09-08 22:33:10|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|6
1725834800000|2024-09-08 22:33:20|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|5
1725834810000|2024-09-08 22:33:30|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1725834820000|2024-09-08 22:33:40|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|6
1725834830000|2024-09-08 22:33:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725834840000|2024-09-08 22:34:00|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|6
1725834850000|2024-09-08 22:34:10|48.19|47.89|48.24|47.94|48.24|47.94|48.19|47.89|8
1725834860000|2024-09-08 22:34:20|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1725834870000|2024-09-08 22:34:30|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|2
1725834890000|2024-09-08 22:34:50|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|3
1725834900000|2024-09-08 22:35:00|48.25|47.95|48.19|47.89|48.25|47.95|48.19|47.89|6
1725834910000|2024-09-08 22:35:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725834920000|2024-09-08 22:35:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1725834930000|2024-09-08 22:35:30|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|2
1725834940000|2024-09-08 22:35:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1725834950000|2024-09-08 22:35:50|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1725834960000|2024-09-08 22:36:00|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|4
1725834970000|2024-09-08 22:36:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725834990000|2024-09-08 22:36:30|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|3
1725835000000|2024-09-08 22:36:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725835010000|2024-09-08 22:36:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725835020000|2024-09-08 22:37:00|48.15|47.85|48.11|47.81|48.15|47.85|48.1|47.8|4
1725835030000|2024-09-08 22:37:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725835050000|2024-09-08 22:37:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725835060000|2024-09-08 22:37:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725835070000|2024-09-08 22:37:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725835080000|2024-09-08 22:38:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1725835090000|2024-09-08 22:38:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725835100000|2024-09-08 22:38:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725835120000|2024-09-08 22:38:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1725835130000|2024-09-08 22:38:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725835140000|2024-09-08 22:39:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725835170000|2024-09-08 22:39:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725835180000|2024-09-08 22:39:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725835190000|2024-09-08 22:39:50|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1725835200000|2024-09-08 22:40:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725835210000|2024-09-08 22:40:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725835220000|2024-09-08 22:40:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725835230000|2024-09-08 22:40:30|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|5
1725835240000|2024-09-08 22:40:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725835250000|2024-09-08 22:40:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1725835260000|2024-09-08 22:41:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725835290000|2024-09-08 22:41:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725835300000|2024-09-08 22:41:40|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|2
1725835310000|2024-09-08 22:41:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725835320000|2024-09-08 22:42:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725835330000|2024-09-08 22:42:10|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|4
1725835340000|2024-09-08 22:42:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725835350000|2024-09-08 22:42:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725835360000|2024-09-08 22:42:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725835390000|2024-09-08 22:43:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725835400000|2024-09-08 22:43:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725835410000|2024-09-08 22:43:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725835420000|2024-09-08 22:43:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1725835430000|2024-09-08 22:43:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725835440000|2024-09-08 22:44:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1725835450000|2024-09-08 22:44:10|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|3
1725835460000|2024-09-08 22:44:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1725835480000|2024-09-08 22:44:40|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1725835490000|2024-09-08 22:44:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725835500000|2024-09-08 22:45:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1725835510000|2024-09-08 22:45:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725835520000|2024-09-08 22:45:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725835530000|2024-09-08 22:45:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1725835540000|2024-09-08 22:45:40|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1725835550000|2024-09-08 22:45:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725835560000|2024-09-08 22:46:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725835570000|2024-09-08 22:46:10|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1725835580000|2024-09-08 22:46:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725835590000|2024-09-08 22:46:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725835600000|2024-09-08 22:46:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725835620000|2024-09-08 22:47:00|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1725835780000|2024-09-08 22:49:40|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1725835790000|2024-09-08 22:49:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725835800000|2024-09-08 22:50:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725835810000|2024-09-08 22:50:10|48.12|47.82|48.1|47.8|48.13|47.83|48.1|47.8|4
1725835820000|2024-09-08 22:50:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725835830000|2024-09-08 22:50:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725835840000|2024-09-08 22:50:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1725835850000|2024-09-08 22:50:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725835870000|2024-09-08 22:51:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725835880000|2024-09-08 22:51:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725835900000|2024-09-08 22:51:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725835920000|2024-09-08 22:52:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725835940000|2024-09-08 22:52:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1725835950000|2024-09-08 22:52:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1725835980000|2024-09-08 22:53:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1725835990000|2024-09-08 22:53:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1725836010000|2024-09-08 22:53:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725836020000|2024-09-08 22:53:40|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1725836050000|2024-09-08 22:54:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725836060000|2024-09-08 22:54:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725836070000|2024-09-08 22:54:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725836080000|2024-09-08 22:54:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1725836090000|2024-09-08 22:54:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725836100000|2024-09-08 22:55:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725836110000|2024-09-08 22:55:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1725836120000|2024-09-08 22:55:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1725836140000|2024-09-08 22:55:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725836150000|2024-09-08 22:55:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725836160000|2024-09-08 22:56:00|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725836170000|2024-09-08 22:56:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725836180000|2024-09-08 22:56:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725836190000|2024-09-08 22:56:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725836200000|2024-09-08 22:56:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725836210000|2024-09-08 22:56:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1725836250000|2024-09-08 22:57:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725836260000|2024-09-08 22:57:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725836280000|2024-09-08 22:58:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725836320000|2024-09-08 22:58:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725836340000|2024-09-08 22:59:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1725836460000|2024-09-08 23:01:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725836470000|2024-09-08 23:01:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725836480000|2024-09-08 23:01:20|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|3
1725836490000|2024-09-08 23:01:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1725836500000|2024-09-08 23:01:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1725836510000|2024-09-08 23:01:50|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|3
1725836520000|2024-09-08 23:02:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1725836530000|2024-09-08 23:02:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1725836540000|2024-09-08 23:02:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1725836550000|2024-09-08 23:02:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1725836590000|2024-09-08 23:03:10|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|4
1725836630000|2024-09-08 23:03:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725836640000|2024-09-08 23:04:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725836660000|2024-09-08 23:04:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1725836670000|2024-09-08 23:04:30|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|2
1725836680000|2024-09-08 23:04:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725836700000|2024-09-08 23:05:00|48.06|47.76|48.08|47.78|48.1|47.8|48.06|47.76|6
1725836710000|2024-09-08 23:05:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725836720000|2024-09-08 23:05:20|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1725836740000|2024-09-08 23:05:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725836750000|2024-09-08 23:05:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725836760000|2024-09-08 23:06:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725836770000|2024-09-08 23:06:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725836780000|2024-09-08 23:06:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1725836790000|2024-09-08 23:06:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725836800000|2024-09-08 23:06:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1725836810000|2024-09-08 23:06:50|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1725836820000|2024-09-08 23:07:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725836830000|2024-09-08 23:07:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725836840000|2024-09-08 23:07:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725836850000|2024-09-08 23:07:30|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|3
1725836880000|2024-09-08 23:08:00|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1725836890000|2024-09-08 23:08:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725836940000|2024-09-08 23:09:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725836950000|2024-09-08 23:09:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725836970000|2024-09-08 23:09:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725836990000|2024-09-08 23:09:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725837040000|2024-09-08 23:10:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725837070000|2024-09-08 23:11:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725837080000|2024-09-08 23:11:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725837100000|2024-09-08 23:11:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725837110000|2024-09-08 23:11:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725837130000|2024-09-08 23:12:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725837140000|2024-09-08 23:12:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725837170000|2024-09-08 23:12:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725837180000|2024-09-08 23:13:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725837220000|2024-09-08 23:13:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725837280000|2024-09-08 23:14:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725837330000|2024-09-08 23:15:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725837370000|2024-09-08 23:16:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725837430000|2024-09-08 23:17:10|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|2
1725837600000|2024-09-08 23:20:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1725837610000|2024-09-08 23:20:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725837680000|2024-09-08 23:21:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725837700000|2024-09-08 23:21:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725837770000|2024-09-08 23:22:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725837790000|2024-09-08 23:23:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725837810000|2024-09-08 23:23:30|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|2
1725837870000|2024-09-08 23:24:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725837900000|2024-09-08 23:25:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725837980000|2024-09-08 23:26:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725838010000|2024-09-08 23:26:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725838030000|2024-09-08 23:27:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725838080000|2024-09-08 23:28:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725838170000|2024-09-08 23:29:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725838210000|2024-09-08 23:30:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725838230000|2024-09-08 23:30:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725838240000|2024-09-08 23:30:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725838260000|2024-09-08 23:31:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725838270000|2024-09-08 23:31:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725838380000|2024-09-08 23:33:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725838460000|2024-09-08 23:34:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725838520000|2024-09-08 23:35:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725838530000|2024-09-08 23:35:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725838570000|2024-09-08 23:36:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725838590000|2024-09-08 23:36:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1725838620000|2024-09-08 23:37:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725838710000|2024-09-08 23:38:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725838780000|2024-09-08 23:39:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725838800000|2024-09-08 23:40:00|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1725838810000|2024-09-08 23:40:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725838860000|2024-09-08 23:41:00|48.21|47.91|48.25|47.95|48.27|47.97|48.21|47.91|5
1725838880000|2024-09-08 23:41:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725838930000|2024-09-08 23:42:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725838970000|2024-09-08 23:42:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725838980000|2024-09-08 23:43:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839010000|2024-09-08 23:43:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839020000|2024-09-08 23:43:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839030000|2024-09-08 23:43:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725839080000|2024-09-08 23:44:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839090000|2024-09-08 23:44:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839110000|2024-09-08 23:45:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725839120000|2024-09-08 23:45:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839130000|2024-09-08 23:45:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839140000|2024-09-08 23:45:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839160000|2024-09-08 23:46:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839180000|2024-09-08 23:46:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839200000|2024-09-08 23:46:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839210000|2024-09-08 23:46:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839230000|2024-09-08 23:47:10|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1725839280000|2024-09-08 23:48:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839290000|2024-09-08 23:48:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725839300000|2024-09-08 23:48:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725839310000|2024-09-08 23:48:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725839320000|2024-09-08 23:48:40|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|3
1725839330000|2024-09-08 23:48:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725839340000|2024-09-08 23:49:00|48.34|48.04|48.31|48.01|48.34|48.04|48.3|48|5
1725839350000|2024-09-08 23:49:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725839360000|2024-09-08 23:49:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725839370000|2024-09-08 23:49:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725839380000|2024-09-08 23:49:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725839400000|2024-09-08 23:50:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725839410000|2024-09-08 23:50:10|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1725839420000|2024-09-08 23:50:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725839430000|2024-09-08 23:50:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725839440000|2024-09-08 23:50:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725839460000|2024-09-08 23:51:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839480000|2024-09-08 23:51:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839490000|2024-09-08 23:51:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725839500000|2024-09-08 23:51:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839510000|2024-09-08 23:51:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725839530000|2024-09-08 23:52:10|48.26|47.96|48.26|47.96|48.26|47.96|48.24|47.94|5
1725839540000|2024-09-08 23:52:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1725839560000|2024-09-08 23:52:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725839570000|2024-09-08 23:52:50|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|2
1725839580000|2024-09-08 23:53:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725839650000|2024-09-08 23:54:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725839710000|2024-09-08 23:55:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725839740000|2024-09-08 23:55:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725839750000|2024-09-08 23:55:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725839760000|2024-09-08 23:56:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1725839770000|2024-09-08 23:56:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1725839780000|2024-09-08 23:56:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725839810000|2024-09-08 23:56:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725839870000|2024-09-08 23:57:50|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1725839890000|2024-09-08 23:58:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725839900000|2024-09-08 23:58:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725839910000|2024-09-08 23:58:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725839930000|2024-09-08 23:58:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725840660000|2024-09-09 00:11:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725840680000|2024-09-09 00:11:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725840750000|2024-09-09 00:12:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725840780000|2024-09-09 00:13:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1725840790000|2024-09-09 00:13:10|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|2
1725840800000|2024-09-09 00:13:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725840820000|2024-09-09 00:13:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725840840000|2024-09-09 00:14:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725840860000|2024-09-09 00:14:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725840920000|2024-09-09 00:15:20|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1725840950000|2024-09-09 00:15:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725841030000|2024-09-09 00:17:10|48.27|47.97|48.3|48|48.3|48|48.27|47.97|2
1725841040000|2024-09-09 00:17:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1725841110000|2024-09-09 00:18:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725841120000|2024-09-09 00:18:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725841130000|2024-09-09 00:18:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725841170000|2024-09-09 00:19:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725841200000|2024-09-09 00:20:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725841210000|2024-09-09 00:20:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725841220000|2024-09-09 00:20:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1725841230000|2024-09-09 00:20:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725841260000|2024-09-09 00:21:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725841310000|2024-09-09 00:21:50|48.39|48.09|48.45|48.15|48.45|48.15|48.39|48.09|5
1725841330000|2024-09-09 00:22:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725841340000|2024-09-09 00:22:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725841350000|2024-09-09 00:22:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725841380000|2024-09-09 00:23:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725841390000|2024-09-09 00:23:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725841430000|2024-09-09 00:23:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725841530000|2024-09-09 00:25:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725841630000|2024-09-09 00:27:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725841640000|2024-09-09 00:27:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725841650000|2024-09-09 00:27:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725841690000|2024-09-09 00:28:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725841700000|2024-09-09 00:28:20|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|3
1725841720000|2024-09-09 00:28:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725841730000|2024-09-09 00:28:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725841810000|2024-09-09 00:30:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725841840000|2024-09-09 00:30:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725841850000|2024-09-09 00:30:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725841860000|2024-09-09 00:31:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725841870000|2024-09-09 00:31:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725841960000|2024-09-09 00:32:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1725841980000|2024-09-09 00:33:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725842160000|2024-09-09 00:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725842190000|2024-09-09 00:36:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725842220000|2024-09-09 00:37:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725842260000|2024-09-09 00:37:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725842280000|2024-09-09 00:38:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725842300000|2024-09-09 00:38:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725842310000|2024-09-09 00:38:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725842320000|2024-09-09 00:38:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1725842350000|2024-09-09 00:39:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725842360000|2024-09-09 00:39:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725842370000|2024-09-09 00:39:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725842470000|2024-09-09 00:41:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725842650000|2024-09-09 00:44:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725842700000|2024-09-09 00:45:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725842780000|2024-09-09 00:46:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725842790000|2024-09-09 00:46:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725842830000|2024-09-09 00:47:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1725842840000|2024-09-09 00:47:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725842850000|2024-09-09 00:47:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725842880000|2024-09-09 00:48:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725842970000|2024-09-09 00:49:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725843020000|2024-09-09 00:50:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725843050000|2024-09-09 00:50:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725843060000|2024-09-09 00:51:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1725843080000|2024-09-09 00:51:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1725843100000|2024-09-09 00:51:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725843120000|2024-09-09 00:52:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725843130000|2024-09-09 00:52:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725843140000|2024-09-09 00:52:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725843160000|2024-09-09 00:52:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725843180000|2024-09-09 00:53:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725843190000|2024-09-09 00:53:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725843200000|2024-09-09 00:53:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725843220000|2024-09-09 00:53:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725843240000|2024-09-09 00:54:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725843250000|2024-09-09 00:54:10|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|5
1725843270000|2024-09-09 00:54:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725843310000|2024-09-09 00:55:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725843370000|2024-09-09 00:56:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1725843380000|2024-09-09 00:56:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725843420000|2024-09-09 00:57:00|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|2
1725843430000|2024-09-09 00:57:10|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1725843440000|2024-09-09 00:57:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725843470000|2024-09-09 00:57:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725843480000|2024-09-09 00:58:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725843520000|2024-09-09 00:58:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725843550000|2024-09-09 00:59:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725843560000|2024-09-09 00:59:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725843600000|2024-09-09 01:00:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|3
1725843610000|2024-09-09 01:00:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725843620000|2024-09-09 01:00:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725843630000|2024-09-09 01:00:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725843640000|2024-09-09 01:00:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1725843650000|2024-09-09 01:00:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725843670000|2024-09-09 01:01:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725843700000|2024-09-09 01:01:40|48.38|48.08|48.47|48.17|48.47|48.17|48.38|48.08|5
1725843710000|2024-09-09 01:01:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725843720000|2024-09-09 01:02:00|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|2
1725843740000|2024-09-09 01:02:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1725843760000|2024-09-09 01:02:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725843770000|2024-09-09 01:02:50|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|2
1725843780000|2024-09-09 01:03:00|48.5|48.2|48.5|48.2|48.52|48.22|48.5|48.2|4
1725843790000|2024-09-09 01:03:10|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|2
1725843800000|2024-09-09 01:03:20|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|5
1725843820000|2024-09-09 01:03:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1725843830000|2024-09-09 01:03:50|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|4
1725843840000|2024-09-09 01:04:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725843850000|2024-09-09 01:04:10|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1725843870000|2024-09-09 01:04:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1725843880000|2024-09-09 01:04:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725843890000|2024-09-09 01:04:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|5
1725843900000|2024-09-09 01:05:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|7
1725843910000|2024-09-09 01:05:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1725843940000|2024-09-09 01:05:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1725843950000|2024-09-09 01:05:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725843960000|2024-09-09 01:06:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725843980000|2024-09-09 01:06:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1725843990000|2024-09-09 01:06:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725844020000|2024-09-09 01:07:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725844050000|2024-09-09 01:07:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725844070000|2024-09-09 01:07:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725844080000|2024-09-09 01:08:00|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|6
1725844100000|2024-09-09 01:08:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725844120000|2024-09-09 01:08:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725844130000|2024-09-09 01:08:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1725844150000|2024-09-09 01:09:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725844160000|2024-09-09 01:09:20|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|5
1725844180000|2024-09-09 01:09:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725844190000|2024-09-09 01:09:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844210000|2024-09-09 01:10:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725844230000|2024-09-09 01:10:30|48.36|48.06|48.39|48.09|48.4|48.1|48.36|48.06|6
1725844260000|2024-09-09 01:11:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725844270000|2024-09-09 01:11:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725844280000|2024-09-09 01:11:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725844290000|2024-09-09 01:11:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725844300000|2024-09-09 01:11:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844310000|2024-09-09 01:11:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725844330000|2024-09-09 01:12:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844340000|2024-09-09 01:12:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725844360000|2024-09-09 01:12:40|48.39|48.09|48.42|48.12|48.43|48.13|48.39|48.09|4
1725844370000|2024-09-09 01:12:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725844410000|2024-09-09 01:13:30|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|2
1725844440000|2024-09-09 01:14:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1725844460000|2024-09-09 01:14:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844470000|2024-09-09 01:14:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725844480000|2024-09-09 01:14:40|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|5
1725844500000|2024-09-09 01:15:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844540000|2024-09-09 01:15:40|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|2
1725844550000|2024-09-09 01:15:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725844570000|2024-09-09 01:16:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725844580000|2024-09-09 01:16:20|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1725844600000|2024-09-09 01:16:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844610000|2024-09-09 01:16:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725844620000|2024-09-09 01:17:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725844630000|2024-09-09 01:17:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725844680000|2024-09-09 01:18:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725844720000|2024-09-09 01:18:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725844740000|2024-09-09 01:19:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725844750000|2024-09-09 01:19:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725844760000|2024-09-09 01:19:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1725844770000|2024-09-09 01:19:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725844800000|2024-09-09 01:20:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1725844860000|2024-09-09 01:21:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1725844880000|2024-09-09 01:21:20|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1725844920000|2024-09-09 01:22:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725844930000|2024-09-09 01:22:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725844950000|2024-09-09 01:22:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725844960000|2024-09-09 01:22:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725844990000|2024-09-09 01:23:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725845040000|2024-09-09 01:24:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1725845070000|2024-09-09 01:24:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725845080000|2024-09-09 01:24:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1725845120000|2024-09-09 01:25:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725845130000|2024-09-09 01:25:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725845150000|2024-09-09 01:25:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725845160000|2024-09-09 01:26:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1725845170000|2024-09-09 01:26:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725845210000|2024-09-09 01:26:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725845330000|2024-09-09 01:28:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725845360000|2024-09-09 01:29:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725845400000|2024-09-09 01:30:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725845430000|2024-09-09 01:30:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725845460000|2024-09-09 01:31:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725845470000|2024-09-09 01:31:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725845530000|2024-09-09 01:32:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725845540000|2024-09-09 01:32:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725845590000|2024-09-09 01:33:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725845610000|2024-09-09 01:33:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725846090000|2024-09-09 01:41:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725846110000|2024-09-09 01:41:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725846140000|2024-09-09 01:42:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725846150000|2024-09-09 01:42:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725846190000|2024-09-09 01:43:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1725846200000|2024-09-09 01:43:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725846210000|2024-09-09 01:43:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725846310000|2024-09-09 01:45:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725846360000|2024-09-09 01:46:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725846390000|2024-09-09 01:46:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725846470000|2024-09-09 01:47:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725846480000|2024-09-09 01:48:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1725846490000|2024-09-09 01:48:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725846510000|2024-09-09 01:48:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725846520000|2024-09-09 01:48:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725846540000|2024-09-09 01:49:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725846600000|2024-09-09 01:50:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725846640000|2024-09-09 01:50:40|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1725846690000|2024-09-09 01:51:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725846740000|2024-09-09 01:52:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1725846820000|2024-09-09 01:53:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725846840000|2024-09-09 01:54:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725846860000|2024-09-09 01:54:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725846880000|2024-09-09 01:54:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1725846890000|2024-09-09 01:54:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725846910000|2024-09-09 01:55:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725846930000|2024-09-09 01:55:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725846970000|2024-09-09 01:56:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725846990000|2024-09-09 01:56:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725847020000|2024-09-09 01:57:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725847040000|2024-09-09 01:57:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725847100000|2024-09-09 01:58:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725847110000|2024-09-09 01:58:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725847530000|2024-09-09 02:05:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725847560000|2024-09-09 02:06:00|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|3
1725847600000|2024-09-09 02:06:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725847620000|2024-09-09 02:07:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1725847760000|2024-09-09 02:09:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725847770000|2024-09-09 02:09:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725847820000|2024-09-09 02:10:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725847860000|2024-09-09 02:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725847870000|2024-09-09 02:11:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725847910000|2024-09-09 02:11:50|48.3|48|48.33|48.03|48.33|48.03|48.3|48|3
1725847920000|2024-09-09 02:12:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725847950000|2024-09-09 02:12:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725847980000|2024-09-09 02:13:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725848050000|2024-09-09 02:14:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1725848140000|2024-09-09 02:15:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725848160000|2024-09-09 02:16:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725848170000|2024-09-09 02:16:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725848180000|2024-09-09 02:16:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725848190000|2024-09-09 02:16:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725848530000|2024-09-09 02:22:10|48.15|47.85|48.08|47.78|48.15|47.85|48.08|47.78|2
1725848540000|2024-09-09 02:22:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725848590000|2024-09-09 02:23:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725848640000|2024-09-09 02:24:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725848700000|2024-09-09 02:25:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725849220000|2024-09-09 02:33:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725849260000|2024-09-09 02:34:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725849280000|2024-09-09 02:34:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725849380000|2024-09-09 02:36:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725849400000|2024-09-09 02:36:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725849410000|2024-09-09 02:36:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725849430000|2024-09-09 02:37:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725849440000|2024-09-09 02:37:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725849480000|2024-09-09 02:38:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725849550000|2024-09-09 02:39:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725849680000|2024-09-09 02:41:20|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|3
1725849720000|2024-09-09 02:42:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725849960000|2024-09-09 02:46:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1725849980000|2024-09-09 02:46:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725850030000|2024-09-09 02:47:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725850080000|2024-09-09 02:48:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725850150000|2024-09-09 02:49:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725850160000|2024-09-09 02:49:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725850220000|2024-09-09 02:50:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725850340000|2024-09-09 02:52:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725850380000|2024-09-09 02:53:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725850390000|2024-09-09 02:53:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1725850470000|2024-09-09 02:54:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725850490000|2024-09-09 02:54:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725850580000|2024-09-09 02:56:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725850650000|2024-09-09 02:57:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725851160000|2024-09-09 03:06:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725851180000|2024-09-09 03:06:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725851640000|2024-09-09 03:14:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725852030000|2024-09-09 03:20:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725852050000|2024-09-09 03:20:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725852070000|2024-09-09 03:21:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725852090000|2024-09-09 03:21:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725852140000|2024-09-09 03:22:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1725852180000|2024-09-09 03:23:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725852190000|2024-09-09 03:23:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1725852280000|2024-09-09 03:24:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725852320000|2024-09-09 03:25:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1725852350000|2024-09-09 03:25:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1725852400000|2024-09-09 03:26:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1725852600000|2024-09-09 03:30:00|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|2
1725853030000|2024-09-09 03:37:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725853040000|2024-09-09 03:37:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725853130000|2024-09-09 03:38:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725853160000|2024-09-09 03:39:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725853200000|2024-09-09 03:40:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725853530000|2024-09-09 03:45:30|48.14|47.84|48.19|47.89|48.19|47.89|48.14|47.84|2
1725853570000|2024-09-09 03:46:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725853640000|2024-09-09 03:47:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725853680000|2024-09-09 03:48:00|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1725853730000|2024-09-09 03:48:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725853800000|2024-09-09 03:50:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725853820000|2024-09-09 03:50:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725853830000|2024-09-09 03:50:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725853840000|2024-09-09 03:50:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725853880000|2024-09-09 03:51:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725853920000|2024-09-09 03:52:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725853930000|2024-09-09 03:52:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725853980000|2024-09-09 03:53:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725854020000|2024-09-09 03:53:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725854410000|2024-09-09 04:00:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725854460000|2024-09-09 04:01:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725854490000|2024-09-09 04:01:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725854500000|2024-09-09 04:01:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725854520000|2024-09-09 04:02:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725854530000|2024-09-09 04:02:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725854550000|2024-09-09 04:02:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725854570000|2024-09-09 04:02:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725854580000|2024-09-09 04:03:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725854620000|2024-09-09 04:03:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725854720000|2024-09-09 04:05:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725854760000|2024-09-09 04:06:00|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|2
1725854920000|2024-09-09 04:08:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725854950000|2024-09-09 04:09:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725855000000|2024-09-09 04:10:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725855010000|2024-09-09 04:10:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725855070000|2024-09-09 04:11:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725855140000|2024-09-09 04:12:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725855220000|2024-09-09 04:13:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725855270000|2024-09-09 04:14:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725855290000|2024-09-09 04:14:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725855350000|2024-09-09 04:15:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725855370000|2024-09-09 04:16:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1725855380000|2024-09-09 04:16:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725855420000|2024-09-09 04:17:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725855470000|2024-09-09 04:17:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1725855480000|2024-09-09 04:18:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725855540000|2024-09-09 04:19:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725855550000|2024-09-09 04:19:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725855560000|2024-09-09 04:19:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725855590000|2024-09-09 04:19:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725855610000|2024-09-09 04:20:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725855660000|2024-09-09 04:21:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725855690000|2024-09-09 04:21:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725855700000|2024-09-09 04:21:40|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|2
1725855710000|2024-09-09 04:21:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725855720000|2024-09-09 04:22:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725855730000|2024-09-09 04:22:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1725855740000|2024-09-09 04:22:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1725855800000|2024-09-09 04:23:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725856200000|2024-09-09 04:30:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725856240000|2024-09-09 04:30:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725856260000|2024-09-09 04:31:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1725856280000|2024-09-09 04:31:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725856290000|2024-09-09 04:31:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725856300000|2024-09-09 04:31:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725856320000|2024-09-09 04:32:00|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1725856340000|2024-09-09 04:32:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725856380000|2024-09-09 04:33:00|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1725856390000|2024-09-09 04:33:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725856400000|2024-09-09 04:33:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725856410000|2024-09-09 04:33:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725856420000|2024-09-09 04:33:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725856430000|2024-09-09 04:33:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725856470000|2024-09-09 04:34:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725856590000|2024-09-09 04:36:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725856640000|2024-09-09 04:37:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725856660000|2024-09-09 04:37:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725856680000|2024-09-09 04:38:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1725856700000|2024-09-09 04:38:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1725856710000|2024-09-09 04:38:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725856720000|2024-09-09 04:38:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725856740000|2024-09-09 04:39:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1725856760000|2024-09-09 04:39:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1725856780000|2024-09-09 04:39:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725856790000|2024-09-09 04:39:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725856800000|2024-09-09 04:40:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725856810000|2024-09-09 04:40:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725856820000|2024-09-09 04:40:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725856830000|2024-09-09 04:40:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1725856860000|2024-09-09 04:41:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725856870000|2024-09-09 04:41:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725856880000|2024-09-09 04:41:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725856890000|2024-09-09 04:41:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725856900000|2024-09-09 04:41:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725856910000|2024-09-09 04:41:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725856940000|2024-09-09 04:42:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1725856950000|2024-09-09 04:42:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725856960000|2024-09-09 04:42:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1725856970000|2024-09-09 04:42:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1725856990000|2024-09-09 04:43:10|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1725857000000|2024-09-09 04:43:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725857020000|2024-09-09 04:43:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725857100000|2024-09-09 04:45:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725857110000|2024-09-09 04:45:10|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|7
1725857160000|2024-09-09 04:46:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725857180000|2024-09-09 04:46:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725857250000|2024-09-09 04:47:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725857260000|2024-09-09 04:47:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1725857280000|2024-09-09 04:48:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725857290000|2024-09-09 04:48:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725857300000|2024-09-09 04:48:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725857330000|2024-09-09 04:48:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725857340000|2024-09-09 04:49:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725857370000|2024-09-09 04:49:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725857400000|2024-09-09 04:50:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1725857420000|2024-09-09 04:50:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725857430000|2024-09-09 04:50:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725857480000|2024-09-09 04:51:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725857940000|2024-09-09 04:59:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725857950000|2024-09-09 04:59:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725858000000|2024-09-09 05:00:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|2
1725858010000|2024-09-09 05:00:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725858020000|2024-09-09 05:00:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725858040000|2024-09-09 05:00:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725858070000|2024-09-09 05:01:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725858080000|2024-09-09 05:01:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725858110000|2024-09-09 05:01:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725858160000|2024-09-09 05:02:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725858170000|2024-09-09 05:02:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725858180000|2024-09-09 05:03:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1725858260000|2024-09-09 05:04:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725858270000|2024-09-09 05:04:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|6
1725858290000|2024-09-09 05:04:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725858300000|2024-09-09 05:05:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1725858320000|2024-09-09 05:05:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725858360000|2024-09-09 05:06:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1725858370000|2024-09-09 05:06:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725858380000|2024-09-09 05:06:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725858410000|2024-09-09 05:06:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725858420000|2024-09-09 05:07:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725858440000|2024-09-09 05:07:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725858470000|2024-09-09 05:07:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725858910000|2024-09-09 05:15:10|48.14|47.84|48.21|47.91|48.21|47.91|48.14|47.84|3
1725858940000|2024-09-09 05:15:40|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|2
1725858980000|2024-09-09 05:16:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725859040000|2024-09-09 05:17:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725859070000|2024-09-09 05:17:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725859090000|2024-09-09 05:18:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725859100000|2024-09-09 05:18:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1725859110000|2024-09-09 05:18:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725859120000|2024-09-09 05:18:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1725859200000|2024-09-09 05:20:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725859210000|2024-09-09 05:20:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725859230000|2024-09-09 05:20:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725859290000|2024-09-09 05:21:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725859300000|2024-09-09 05:21:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1725860040000|2024-09-09 05:34:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1725860050000|2024-09-09 05:34:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1725860110000|2024-09-09 05:35:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1725860120000|2024-09-09 05:35:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725860130000|2024-09-09 05:35:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725860170000|2024-09-09 05:36:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725860180000|2024-09-09 05:36:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725860190000|2024-09-09 05:36:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725860210000|2024-09-09 05:36:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725860220000|2024-09-09 05:37:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725860230000|2024-09-09 05:37:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725860240000|2024-09-09 05:37:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725860300000|2024-09-09 05:38:20|48.36|48.06|48.38|48.08|48.39|48.09|48.36|48.06|5
1725860350000|2024-09-09 05:39:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725860370000|2024-09-09 05:39:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725860440000|2024-09-09 05:40:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725860490000|2024-09-09 05:41:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725860520000|2024-09-09 05:42:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725860530000|2024-09-09 05:42:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1725860540000|2024-09-09 05:42:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725860570000|2024-09-09 05:42:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725860590000|2024-09-09 05:43:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725860610000|2024-09-09 05:43:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725860680000|2024-09-09 05:44:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725860690000|2024-09-09 05:44:50|48.28|47.98|48.19|47.89|48.28|47.98|48.19|47.89|2
1725860740000|2024-09-09 05:45:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725860750000|2024-09-09 05:45:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725860760000|2024-09-09 05:46:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1725860780000|2024-09-09 05:46:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725860790000|2024-09-09 05:46:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725860800000|2024-09-09 05:46:40|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1725860810000|2024-09-09 05:46:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725860830000|2024-09-09 05:47:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725860860000|2024-09-09 05:47:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725861540000|2024-09-09 05:59:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725861900000|2024-09-09 06:05:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725861940000|2024-09-09 06:05:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725862010000|2024-09-09 06:06:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725862040000|2024-09-09 06:07:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725862060000|2024-09-09 06:07:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725862130000|2024-09-09 06:08:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725862140000|2024-09-09 06:09:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725862160000|2024-09-09 06:09:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725862170000|2024-09-09 06:09:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725862190000|2024-09-09 06:09:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725862200000|2024-09-09 06:10:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725862270000|2024-09-09 06:11:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725862280000|2024-09-09 06:11:20|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1725862290000|2024-09-09 06:11:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725862670000|2024-09-09 06:17:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725862690000|2024-09-09 06:18:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725862730000|2024-09-09 06:18:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1725862830000|2024-09-09 06:20:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725862870000|2024-09-09 06:21:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725862940000|2024-09-09 06:22:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725863410000|2024-09-09 06:30:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1725863420000|2024-09-09 06:30:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725863430000|2024-09-09 06:30:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725863440000|2024-09-09 06:30:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725863460000|2024-09-09 06:31:00|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|2
1725863480000|2024-09-09 06:31:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725863490000|2024-09-09 06:31:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725863510000|2024-09-09 06:31:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725863520000|2024-09-09 06:32:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725863530000|2024-09-09 06:32:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725863540000|2024-09-09 06:32:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725863550000|2024-09-09 06:32:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725863570000|2024-09-09 06:32:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725863620000|2024-09-09 06:33:40|48.57|48.27|48.59|48.29|48.6|48.3|48.57|48.27|4
1725863630000|2024-09-09 06:33:50|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725863640000|2024-09-09 06:34:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725863670000|2024-09-09 06:34:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1725863680000|2024-09-09 06:34:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725863690000|2024-09-09 06:34:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725863700000|2024-09-09 06:35:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725863720000|2024-09-09 06:35:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725863730000|2024-09-09 06:35:30|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|4
1725863740000|2024-09-09 06:35:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725863760000|2024-09-09 06:36:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1725863770000|2024-09-09 06:36:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725863780000|2024-09-09 06:36:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1725863810000|2024-09-09 06:36:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725863820000|2024-09-09 06:37:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725863840000|2024-09-09 06:37:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725863880000|2024-09-09 06:38:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725863890000|2024-09-09 06:38:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725864280000|2024-09-09 06:44:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725864290000|2024-09-09 06:44:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725864300000|2024-09-09 06:45:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725864380000|2024-09-09 06:46:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725864400000|2024-09-09 06:46:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725864410000|2024-09-09 06:46:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725864430000|2024-09-09 06:47:10|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|2
1725864460000|2024-09-09 06:47:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725864480000|2024-09-09 06:48:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725864490000|2024-09-09 06:48:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725864520000|2024-09-09 06:48:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725864540000|2024-09-09 06:49:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725864570000|2024-09-09 06:49:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725864590000|2024-09-09 06:49:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725864600000|2024-09-09 06:50:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1725864630000|2024-09-09 06:50:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1725864650000|2024-09-09 06:50:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725864660000|2024-09-09 06:51:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1725864670000|2024-09-09 06:51:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725864700000|2024-09-09 06:51:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725864720000|2024-09-09 06:52:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725864730000|2024-09-09 06:52:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725865160000|2024-09-09 06:59:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1725865200000|2024-09-09 07:00:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1725865210000|2024-09-09 07:00:10|48.72|48.42|48.75|48.45|48.77|48.47|48.72|48.42|5
1725865220000|2024-09-09 07:00:20|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|4
1725865230000|2024-09-09 07:00:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725865240000|2024-09-09 07:00:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1725865250000|2024-09-09 07:00:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725865660000|2024-09-09 07:07:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725865720000|2024-09-09 07:08:40|48.63|48.33|48.52|48.22|48.63|48.33|48.52|48.22|2
1725865730000|2024-09-09 07:08:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725865740000|2024-09-09 07:09:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1725865760000|2024-09-09 07:09:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1725865770000|2024-09-09 07:09:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725865780000|2024-09-09 07:09:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725865830000|2024-09-09 07:10:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1725865850000|2024-09-09 07:10:50|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|2
1725865870000|2024-09-09 07:11:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725865900000|2024-09-09 07:11:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725865920000|2024-09-09 07:12:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725865930000|2024-09-09 07:12:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725865960000|2024-09-09 07:12:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725866010000|2024-09-09 07:13:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725866100000|2024-09-09 07:15:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725866150000|2024-09-09 07:15:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725866160000|2024-09-09 07:16:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725866180000|2024-09-09 07:16:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725866220000|2024-09-09 07:17:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725866230000|2024-09-09 07:17:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725866240000|2024-09-09 07:17:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725866270000|2024-09-09 07:17:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1725866660000|2024-09-09 07:24:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725866680000|2024-09-09 07:24:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725866690000|2024-09-09 07:24:50|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1725866700000|2024-09-09 07:25:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725866740000|2024-09-09 07:25:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725866750000|2024-09-09 07:25:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725866820000|2024-09-09 07:27:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1725866830000|2024-09-09 07:27:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725866910000|2024-09-09 07:28:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725866960000|2024-09-09 07:29:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725867000000|2024-09-09 07:30:00|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|2
1725867040000|2024-09-09 07:30:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1725867060000|2024-09-09 07:31:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725867070000|2024-09-09 07:31:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1725867080000|2024-09-09 07:31:20|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1725867090000|2024-09-09 07:31:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725867120000|2024-09-09 07:32:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725867130000|2024-09-09 07:32:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725867160000|2024-09-09 07:32:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725867180000|2024-09-09 07:33:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725867200000|2024-09-09 07:33:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725867210000|2024-09-09 07:33:30|48.5|48.2|48.54|48.24|48.54|48.24|48.5|48.2|3
1725867240000|2024-09-09 07:34:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1725867250000|2024-09-09 07:34:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725867270000|2024-09-09 07:34:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1725867290000|2024-09-09 07:34:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725867370000|2024-09-09 07:36:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1725867490000|2024-09-09 07:38:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725867510000|2024-09-09 07:38:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725867520000|2024-09-09 07:38:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725867550000|2024-09-09 07:39:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725867560000|2024-09-09 07:39:20|48.48|48.18|48.53|48.23|48.53|48.23|48.48|48.18|3
1725867600000|2024-09-09 07:40:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725867630000|2024-09-09 07:40:30|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|2
1725867640000|2024-09-09 07:40:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725867720000|2024-09-09 07:42:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725867840000|2024-09-09 07:44:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725867900000|2024-09-09 07:45:00|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|3
1725867920000|2024-09-09 07:45:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725867930000|2024-09-09 07:45:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725868290000|2024-09-09 07:51:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725868300000|2024-09-09 07:51:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725868320000|2024-09-09 07:52:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|6
1725868330000|2024-09-09 07:52:10|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|9
1725868340000|2024-09-09 07:52:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1725868350000|2024-09-09 07:52:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1725868360000|2024-09-09 07:52:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725868380000|2024-09-09 07:53:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725868390000|2024-09-09 07:53:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725868410000|2024-09-09 07:53:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725868450000|2024-09-09 07:54:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725868460000|2024-09-09 07:54:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725868500000|2024-09-09 07:55:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725868510000|2024-09-09 07:55:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1725868520000|2024-09-09 07:55:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725868570000|2024-09-09 07:56:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1725868600000|2024-09-09 07:56:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725868630000|2024-09-09 07:57:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725868660000|2024-09-09 07:57:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725868720000|2024-09-09 07:58:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725868730000|2024-09-09 07:58:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725868760000|2024-09-09 07:59:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1725868800000|2024-09-09 08:00:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725868810000|2024-09-09 08:00:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725868840000|2024-09-09 08:00:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725868850000|2024-09-09 08:00:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725869290000|2024-09-09 08:08:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725869300000|2024-09-09 08:08:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725869320000|2024-09-09 08:08:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725869340000|2024-09-09 08:09:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725869360000|2024-09-09 08:09:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725869520000|2024-09-09 08:12:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725869530000|2024-09-09 08:12:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725869930000|2024-09-09 08:18:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1725869950000|2024-09-09 08:19:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725870000000|2024-09-09 08:20:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725870010000|2024-09-09 08:20:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725870020000|2024-09-09 08:20:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725870030000|2024-09-09 08:20:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725870040000|2024-09-09 08:20:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725870050000|2024-09-09 08:20:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|2
1725870060000|2024-09-09 08:21:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1725870070000|2024-09-09 08:21:10|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|6
1725870080000|2024-09-09 08:21:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1725870090000|2024-09-09 08:21:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725870100000|2024-09-09 08:21:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725870110000|2024-09-09 08:21:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1725870120000|2024-09-09 08:22:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725870130000|2024-09-09 08:22:10|48.65|48.35|48.66|48.36|48.66|48.36|48.63|48.33|9
1725870140000|2024-09-09 08:22:20|48.67|48.37|48.72|48.42|48.72|48.42|48.67|48.37|5
1725870150000|2024-09-09 08:22:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1725870160000|2024-09-09 08:22:40|48.69|48.39|48.58|48.28|48.69|48.39|48.58|48.28|4
1725870170000|2024-09-09 08:22:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725870200000|2024-09-09 08:23:20|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|2
1725870240000|2024-09-09 08:24:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725870250000|2024-09-09 08:24:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1725870320000|2024-09-09 08:25:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725870350000|2024-09-09 08:25:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725870360000|2024-09-09 08:26:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725870380000|2024-09-09 08:26:20|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|5
1725870480000|2024-09-09 08:28:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725870500000|2024-09-09 08:28:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725870530000|2024-09-09 08:28:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725870540000|2024-09-09 08:29:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725870550000|2024-09-09 08:29:10|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1725870560000|2024-09-09 08:29:20|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1725870570000|2024-09-09 08:29:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725870700000|2024-09-09 08:31:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725870730000|2024-09-09 08:32:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725870750000|2024-09-09 08:32:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1725870780000|2024-09-09 08:33:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1725870810000|2024-09-09 08:33:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725870820000|2024-09-09 08:33:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725870850000|2024-09-09 08:34:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725870880000|2024-09-09 08:34:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1725871020000|2024-09-09 08:37:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725871050000|2024-09-09 08:37:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725871080000|2024-09-09 08:38:00|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|2
1725871110000|2024-09-09 08:38:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725871140000|2024-09-09 08:39:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725871210000|2024-09-09 08:40:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725871250000|2024-09-09 08:40:50|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|2
1725871270000|2024-09-09 08:41:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725871290000|2024-09-09 08:41:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725871310000|2024-09-09 08:41:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725871320000|2024-09-09 08:42:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725871330000|2024-09-09 08:42:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1725871340000|2024-09-09 08:42:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725871370000|2024-09-09 08:42:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725871380000|2024-09-09 08:43:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725871390000|2024-09-09 08:43:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1725871400000|2024-09-09 08:43:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725871430000|2024-09-09 08:43:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1725871440000|2024-09-09 08:44:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1725871800000|2024-09-09 08:50:00|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|4
1725871820000|2024-09-09 08:50:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725871830000|2024-09-09 08:50:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725871920000|2024-09-09 08:52:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725871980000|2024-09-09 08:53:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725872020000|2024-09-09 08:53:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1725872140000|2024-09-09 08:55:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725872160000|2024-09-09 08:56:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1725872190000|2024-09-09 08:56:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725872200000|2024-09-09 08:56:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725872210000|2024-09-09 08:56:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725872220000|2024-09-09 08:57:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725872230000|2024-09-09 08:57:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725872240000|2024-09-09 08:57:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1725872250000|2024-09-09 08:57:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|7
1725872280000|2024-09-09 08:58:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1725872290000|2024-09-09 08:58:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725872310000|2024-09-09 08:58:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725872330000|2024-09-09 08:58:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1725872340000|2024-09-09 08:59:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1725872360000|2024-09-09 08:59:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1725872390000|2024-09-09 08:59:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725872420000|2024-09-09 09:00:20|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|6
1725872430000|2024-09-09 09:00:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1725872440000|2024-09-09 09:00:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1725872460000|2024-09-09 09:01:00|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|2
1725872510000|2024-09-09 09:01:50|48.62|48.32|48.67|48.37|48.68|48.38|48.62|48.32|4
1725872530000|2024-09-09 09:02:10|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|2
1725872540000|2024-09-09 09:02:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725872560000|2024-09-09 09:02:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725872570000|2024-09-09 09:02:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725872620000|2024-09-09 09:03:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725872630000|2024-09-09 09:03:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725872700000|2024-09-09 09:05:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1725872720000|2024-09-09 09:05:20|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1725872730000|2024-09-09 09:05:30|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|3
1725872740000|2024-09-09 09:05:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725872750000|2024-09-09 09:05:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725872760000|2024-09-09 09:06:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725872940000|2024-09-09 09:09:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|4
1725872950000|2024-09-09 09:09:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725872960000|2024-09-09 09:09:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1725872970000|2024-09-09 09:09:30|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|3
1725872980000|2024-09-09 09:09:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725872990000|2024-09-09 09:09:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725873030000|2024-09-09 09:10:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725873040000|2024-09-09 09:10:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725873090000|2024-09-09 09:11:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725873180000|2024-09-09 09:13:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725873190000|2024-09-09 09:13:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1725873210000|2024-09-09 09:13:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725873260000|2024-09-09 09:14:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725873310000|2024-09-09 09:15:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725873340000|2024-09-09 09:15:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725873360000|2024-09-09 09:16:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1725873370000|2024-09-09 09:16:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1725873390000|2024-09-09 09:16:30|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|3
1725873430000|2024-09-09 09:17:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1725873460000|2024-09-09 09:17:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1725873480000|2024-09-09 09:18:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1725873970000|2024-09-09 09:26:10|48.59|48.29|48.56|48.26|48.59|48.29|48.55|48.25|3
1725874090000|2024-09-09 09:28:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1725874100000|2024-09-09 09:28:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725874110000|2024-09-09 09:28:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725874120000|2024-09-09 09:28:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725874140000|2024-09-09 09:29:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725874170000|2024-09-09 09:29:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725874180000|2024-09-09 09:29:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725874270000|2024-09-09 09:31:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725874280000|2024-09-09 09:31:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725874290000|2024-09-09 09:31:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725874300000|2024-09-09 09:31:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725874390000|2024-09-09 09:33:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725874410000|2024-09-09 09:33:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725874550000|2024-09-09 09:35:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725874620000|2024-09-09 09:37:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725874690000|2024-09-09 09:38:10|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1725874730000|2024-09-09 09:38:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725874800000|2024-09-09 09:40:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725874870000|2024-09-09 09:41:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725874880000|2024-09-09 09:41:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1725875550000|2024-09-09 09:52:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725875590000|2024-09-09 09:53:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725875640000|2024-09-09 09:54:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1725876130000|2024-09-09 10:02:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725876140000|2024-09-09 10:02:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725876160000|2024-09-09 10:02:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725876530000|2024-09-09 10:08:50|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|2
1725876540000|2024-09-09 10:09:00|48.51|48.21|48.58|48.28|48.58|48.28|48.51|48.21|5
1725876550000|2024-09-09 10:09:10|48.54|48.24|48.51|48.21|48.54|48.24|48.48|48.18|5
1725876560000|2024-09-09 10:09:20|48.52|48.22|48.56|48.26|48.57|48.27|48.52|48.22|7
1725876570000|2024-09-09 10:09:30|48.55|48.25|48.49|48.19|48.55|48.25|48.49|48.19|5
1725876580000|2024-09-09 10:09:40|48.51|48.21|48.54|48.24|48.54|48.24|48.5|48.2|7
1725876590000|2024-09-09 10:09:50|48.55|48.25|48.54|48.24|48.57|48.27|48.54|48.24|6
1725876600000|2024-09-09 10:10:00|48.55|48.25|48.53|48.23|48.56|48.26|48.53|48.23|6
1725876610000|2024-09-09 10:10:10|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1725876620000|2024-09-09 10:10:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1725876630000|2024-09-09 10:10:30|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|2
1725876640000|2024-09-09 10:10:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725876660000|2024-09-09 10:11:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725876680000|2024-09-09 10:11:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725876690000|2024-09-09 10:11:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725876710000|2024-09-09 10:11:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725876720000|2024-09-09 10:12:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725876730000|2024-09-09 10:12:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725876750000|2024-09-09 10:12:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725876760000|2024-09-09 10:12:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725876770000|2024-09-09 10:12:50|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|4
1725876790000|2024-09-09 10:13:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725876800000|2024-09-09 10:13:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725876820000|2024-09-09 10:13:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725876860000|2024-09-09 10:14:20|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725876870000|2024-09-09 10:14:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725876890000|2024-09-09 10:14:50|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1725876900000|2024-09-09 10:15:00|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|4
1725876910000|2024-09-09 10:15:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1725877320000|2024-09-09 10:22:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725877330000|2024-09-09 10:22:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725877500000|2024-09-09 10:25:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725877520000|2024-09-09 10:25:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725877590000|2024-09-09 10:26:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725877600000|2024-09-09 10:26:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725877610000|2024-09-09 10:26:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725877620000|2024-09-09 10:27:00|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1725877630000|2024-09-09 10:27:10|48.4|48.1|48.38|48.08|48.4|48.1|48.37|48.07|6
1725877640000|2024-09-09 10:27:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725877650000|2024-09-09 10:27:30|48.38|48.08|48.42|48.12|48.42|48.12|48.38|48.08|3
1725877660000|2024-09-09 10:27:40|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|2
1725877700000|2024-09-09 10:28:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725877720000|2024-09-09 10:28:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725877940000|2024-09-09 10:32:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725878000000|2024-09-09 10:33:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725878120000|2024-09-09 10:35:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725878170000|2024-09-09 10:36:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1725878230000|2024-09-09 10:37:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725878260000|2024-09-09 10:37:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725878730000|2024-09-09 10:45:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1725879300000|2024-09-09 10:55:00|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|2
1725879310000|2024-09-09 10:55:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725879420000|2024-09-09 10:57:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725880110000|2024-09-09 11:08:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725880200000|2024-09-09 11:10:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725880660000|2024-09-09 11:17:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725880750000|2024-09-09 11:19:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725880800000|2024-09-09 11:20:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725880870000|2024-09-09 11:21:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725880890000|2024-09-09 11:21:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725880970000|2024-09-09 11:22:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725881100000|2024-09-09 11:25:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725881130000|2024-09-09 11:25:30|48.3|48|48.33|48.03|48.33|48.03|48.3|48|3
1725881210000|2024-09-09 11:26:50|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1725881320000|2024-09-09 11:28:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725881330000|2024-09-09 11:28:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725882540000|2024-09-09 11:49:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725882610000|2024-09-09 11:50:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1725882650000|2024-09-09 11:50:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725882710000|2024-09-09 11:51:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725882800000|2024-09-09 11:53:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725882900000|2024-09-09 11:55:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725882940000|2024-09-09 11:55:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725883130000|2024-09-09 11:58:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1725883200000|2024-09-09 12:00:00|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|3
1725883220000|2024-09-09 12:00:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725883260000|2024-09-09 12:01:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1725883270000|2024-09-09 12:01:10|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1725883360000|2024-09-09 12:02:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725883370000|2024-09-09 12:02:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725883380000|2024-09-09 12:03:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725883500000|2024-09-09 12:05:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725883510000|2024-09-09 12:05:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725883560000|2024-09-09 12:06:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725883570000|2024-09-09 12:06:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725883930000|2024-09-09 12:12:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725884010000|2024-09-09 12:13:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725884120000|2024-09-09 12:15:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1725884170000|2024-09-09 12:16:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725884220000|2024-09-09 12:17:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725884310000|2024-09-09 12:18:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725884340000|2024-09-09 12:19:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725884420000|2024-09-09 12:20:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725884460000|2024-09-09 12:21:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1725884610000|2024-09-09 12:23:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725884730000|2024-09-09 12:25:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725884750000|2024-09-09 12:25:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725884820000|2024-09-09 12:27:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725884890000|2024-09-09 12:28:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725884900000|2024-09-09 12:28:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725884920000|2024-09-09 12:28:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725884950000|2024-09-09 12:29:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725884960000|2024-09-09 12:29:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725885030000|2024-09-09 12:30:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725885040000|2024-09-09 12:30:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725885060000|2024-09-09 12:31:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725885130000|2024-09-09 12:32:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725885160000|2024-09-09 12:32:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725885180000|2024-09-09 12:33:00|48.47|48.17|48.52|48.22|48.52|48.22|48.47|48.17|3
1725885230000|2024-09-09 12:33:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725885270000|2024-09-09 12:34:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1725885320000|2024-09-09 12:35:20|48.54|48.24|48.57|48.27|48.58|48.28|48.54|48.24|4
1725885410000|2024-09-09 12:36:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725885430000|2024-09-09 12:37:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725885580000|2024-09-09 12:39:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725885680000|2024-09-09 12:41:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725885690000|2024-09-09 12:41:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725885960000|2024-09-09 12:46:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725886030000|2024-09-09 12:47:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725886210000|2024-09-09 12:50:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725886290000|2024-09-09 12:51:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725886310000|2024-09-09 12:51:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1725886520000|2024-09-09 12:55:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725887160000|2024-09-09 13:06:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725887170000|2024-09-09 13:06:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725887200000|2024-09-09 13:06:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725887220000|2024-09-09 13:07:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|2
1725887340000|2024-09-09 13:09:00|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|2
1725887350000|2024-09-09 13:09:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725887400000|2024-09-09 13:10:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725887480000|2024-09-09 13:11:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725887510000|2024-09-09 13:11:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725887520000|2024-09-09 13:12:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725887920000|2024-09-09 13:18:40|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|2
1725887980000|2024-09-09 13:19:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725888070000|2024-09-09 13:21:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725888100000|2024-09-09 13:21:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725888170000|2024-09-09 13:22:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725888210000|2024-09-09 13:23:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725888670000|2024-09-09 13:31:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725888680000|2024-09-09 13:31:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725888730000|2024-09-09 13:32:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725888760000|2024-09-09 13:32:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725888820000|2024-09-09 13:33:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1725888830000|2024-09-09 13:33:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1725888850000|2024-09-09 13:34:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725888860000|2024-09-09 13:34:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1725888870000|2024-09-09 13:34:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1725888900000|2024-09-09 13:35:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725888910000|2024-09-09 13:35:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725888920000|2024-09-09 13:35:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1725888940000|2024-09-09 13:35:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1725888970000|2024-09-09 13:36:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725888990000|2024-09-09 13:36:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725889010000|2024-09-09 13:36:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725889020000|2024-09-09 13:37:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725889110000|2024-09-09 13:38:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725889120000|2024-09-09 13:38:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725889140000|2024-09-09 13:39:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725889160000|2024-09-09 13:39:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725889180000|2024-09-09 13:39:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725889200000|2024-09-09 13:40:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725889210000|2024-09-09 13:40:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725889220000|2024-09-09 13:40:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725889230000|2024-09-09 13:40:30|48.32|48.02|48.28|47.98|48.32|48.02|48.28|47.98|2
1725889240000|2024-09-09 13:40:40|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|3
1725889280000|2024-09-09 13:41:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725889300000|2024-09-09 13:41:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725889320000|2024-09-09 13:42:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725889350000|2024-09-09 13:42:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725889810000|2024-09-09 13:50:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1725889820000|2024-09-09 13:50:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1725889830000|2024-09-09 13:50:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725889860000|2024-09-09 13:51:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725889870000|2024-09-09 13:51:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1725889880000|2024-09-09 13:51:20|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1725889890000|2024-09-09 13:51:30|48.41|48.11|48.45|48.15|48.45|48.15|48.41|48.11|2
1725889910000|2024-09-09 13:51:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725889930000|2024-09-09 13:52:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725889950000|2024-09-09 13:52:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725889970000|2024-09-09 13:52:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725889990000|2024-09-09 13:53:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725890060000|2024-09-09 13:54:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725890090000|2024-09-09 13:54:50|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1725890130000|2024-09-09 13:55:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725890140000|2024-09-09 13:55:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|9
1725890150000|2024-09-09 13:55:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725890170000|2024-09-09 13:56:10|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|2
1725890180000|2024-09-09 13:56:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725890200000|2024-09-09 13:56:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725890220000|2024-09-09 13:57:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1725890250000|2024-09-09 13:57:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725890270000|2024-09-09 13:57:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725890280000|2024-09-09 13:58:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1725890300000|2024-09-09 13:58:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725890320000|2024-09-09 13:58:40|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1725890330000|2024-09-09 13:58:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1725890340000|2024-09-09 13:59:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725890390000|2024-09-09 13:59:50|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1725890400000|2024-09-09 14:00:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725890440000|2024-09-09 14:00:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725890450000|2024-09-09 14:00:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1725890470000|2024-09-09 14:01:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725890490000|2024-09-09 14:01:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725890500000|2024-09-09 14:01:40|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725890510000|2024-09-09 14:01:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725890520000|2024-09-09 14:02:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725890530000|2024-09-09 14:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725890540000|2024-09-09 14:02:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1725890550000|2024-09-09 14:02:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725890560000|2024-09-09 14:02:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725890570000|2024-09-09 14:02:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725890580000|2024-09-09 14:03:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1725890620000|2024-09-09 14:03:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1725890630000|2024-09-09 14:03:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1725890640000|2024-09-09 14:04:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1725890650000|2024-09-09 14:04:10|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|7
1725890660000|2024-09-09 14:04:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1725890690000|2024-09-09 14:04:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1725890710000|2024-09-09 14:05:10|48.52|48.22|48.49|48.19|48.52|48.22|48.49|48.19|2
1725890730000|2024-09-09 14:05:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1725890740000|2024-09-09 14:05:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725890750000|2024-09-09 14:05:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725890760000|2024-09-09 14:06:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725890780000|2024-09-09 14:06:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725890790000|2024-09-09 14:06:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725890800000|2024-09-09 14:06:40|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1725890820000|2024-09-09 14:07:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1725890850000|2024-09-09 14:07:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725890880000|2024-09-09 14:08:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1725890890000|2024-09-09 14:08:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1725890900000|2024-09-09 14:08:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1725890910000|2024-09-09 14:08:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1725890920000|2024-09-09 14:08:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725890930000|2024-09-09 14:08:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725890940000|2024-09-09 14:09:00|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1725890980000|2024-09-09 14:09:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1725891000000|2024-09-09 14:10:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725891010000|2024-09-09 14:10:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725891020000|2024-09-09 14:10:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725891030000|2024-09-09 14:10:30|48.48|48.18|48.5|48.2|48.51|48.21|48.48|48.18|5
1725891040000|2024-09-09 14:10:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1725891050000|2024-09-09 14:10:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1725891060000|2024-09-09 14:11:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1725891080000|2024-09-09 14:11:20|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1725891120000|2024-09-09 14:12:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725891130000|2024-09-09 14:12:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725891140000|2024-09-09 14:12:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725891150000|2024-09-09 14:12:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725891160000|2024-09-09 14:12:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725891170000|2024-09-09 14:12:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1725891180000|2024-09-09 14:13:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1725891190000|2024-09-09 14:13:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1725891200000|2024-09-09 14:13:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725891220000|2024-09-09 14:13:40|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|9
1725891230000|2024-09-09 14:13:50|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|7
1725891240000|2024-09-09 14:14:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725891300000|2024-09-09 14:15:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725891310000|2024-09-09 14:15:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1725891320000|2024-09-09 14:15:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725891330000|2024-09-09 14:15:30|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|12
1725891340000|2024-09-09 14:15:40|48.36|48.06|48.32|48.02|48.36|48.06|48.32|48.02|3
1725891350000|2024-09-09 14:15:50|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|5
1725891360000|2024-09-09 14:16:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1725891390000|2024-09-09 14:16:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725891400000|2024-09-09 14:16:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1725891410000|2024-09-09 14:16:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1725891420000|2024-09-09 14:17:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725891430000|2024-09-09 14:17:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1725891440000|2024-09-09 14:17:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1725891450000|2024-09-09 14:17:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725891490000|2024-09-09 14:18:10|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1725891500000|2024-09-09 14:18:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725891510000|2024-09-09 14:18:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1725891520000|2024-09-09 14:18:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725891540000|2024-09-09 14:19:00|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|3
1725891550000|2024-09-09 14:19:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725891560000|2024-09-09 14:19:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725891570000|2024-09-09 14:19:30|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|4
1725891580000|2024-09-09 14:19:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725891590000|2024-09-09 14:19:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725891600000|2024-09-09 14:20:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725891610000|2024-09-09 14:20:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725891620000|2024-09-09 14:20:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725891630000|2024-09-09 14:20:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725891650000|2024-09-09 14:20:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725891660000|2024-09-09 14:21:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1725891680000|2024-09-09 14:21:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725891700000|2024-09-09 14:21:40|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|2
1725891710000|2024-09-09 14:21:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725891750000|2024-09-09 14:22:30|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|3
1725891760000|2024-09-09 14:22:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725891770000|2024-09-09 14:22:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1725891780000|2024-09-09 14:23:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725891800000|2024-09-09 14:23:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725891810000|2024-09-09 14:23:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725891860000|2024-09-09 14:24:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|2
1725892290000|2024-09-09 14:31:30|48.1|47.8|47.96|47.66|48.1|47.8|47.96|47.66|2
1725892300000|2024-09-09 14:31:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1725892370000|2024-09-09 14:32:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725892380000|2024-09-09 14:33:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725892400000|2024-09-09 14:33:20|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1725892420000|2024-09-09 14:33:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1725892430000|2024-09-09 14:33:50|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|3
1725892450000|2024-09-09 14:34:10|47.96|47.66|48|47.7|48|47.7|47.96|47.66|2
1725892460000|2024-09-09 14:34:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725892470000|2024-09-09 14:34:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725892500000|2024-09-09 14:35:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725892510000|2024-09-09 14:35:10|48.07|47.77|48.11|47.81|48.11|47.81|48.07|47.77|5
1725892530000|2024-09-09 14:35:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725892550000|2024-09-09 14:35:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725892570000|2024-09-09 14:36:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1725892580000|2024-09-09 14:36:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725892600000|2024-09-09 14:36:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1725892610000|2024-09-09 14:36:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725892630000|2024-09-09 14:37:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725892640000|2024-09-09 14:37:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1725892650000|2024-09-09 14:37:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725892670000|2024-09-09 14:37:50|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1725892680000|2024-09-09 14:38:00|48.03|47.73|47.98|47.68|48.03|47.73|47.98|47.68|2
1725892690000|2024-09-09 14:38:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1725892700000|2024-09-09 14:38:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1725892710000|2024-09-09 14:38:30|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1725892730000|2024-09-09 14:38:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725892740000|2024-09-09 14:39:00|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1725892760000|2024-09-09 14:39:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1725892770000|2024-09-09 14:39:30|48|47.7|48.03|47.73|48.03|47.73|48|47.7|2
1725892790000|2024-09-09 14:39:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725892800000|2024-09-09 14:40:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1725892820000|2024-09-09 14:40:20|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|3
1725892840000|2024-09-09 14:40:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1725892850000|2024-09-09 14:40:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725892870000|2024-09-09 14:41:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1725892900000|2024-09-09 14:41:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1725892910000|2024-09-09 14:41:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725892920000|2024-09-09 14:42:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725892930000|2024-09-09 14:42:10|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|3
1725892940000|2024-09-09 14:42:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725892980000|2024-09-09 14:43:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725892990000|2024-09-09 14:43:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725893000000|2024-09-09 14:43:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1725893010000|2024-09-09 14:43:30|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|5
1725893020000|2024-09-09 14:43:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1725893030000|2024-09-09 14:43:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725893040000|2024-09-09 14:44:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1725893050000|2024-09-09 14:44:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725893060000|2024-09-09 14:44:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725893070000|2024-09-09 14:44:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725893080000|2024-09-09 14:44:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725893090000|2024-09-09 14:44:50|48.12|47.82|48.1|47.8|48.12|47.82|48.09|47.79|5
1725893100000|2024-09-09 14:45:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725893110000|2024-09-09 14:45:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1725893130000|2024-09-09 14:45:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725893140000|2024-09-09 14:45:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1725893150000|2024-09-09 14:45:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725893160000|2024-09-09 14:46:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1725893170000|2024-09-09 14:46:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725893180000|2024-09-09 14:46:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1725893190000|2024-09-09 14:46:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725893220000|2024-09-09 14:47:00|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|3
1725893240000|2024-09-09 14:47:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1725893260000|2024-09-09 14:47:40|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|2
1725893270000|2024-09-09 14:47:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725893280000|2024-09-09 14:48:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1725893300000|2024-09-09 14:48:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1725893310000|2024-09-09 14:48:30|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|4
1725893320000|2024-09-09 14:48:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1725893330000|2024-09-09 14:48:50|48.06|47.76|48.11|47.81|48.11|47.81|48.06|47.76|5
1725893340000|2024-09-09 14:49:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725893360000|2024-09-09 14:49:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1725893370000|2024-09-09 14:49:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1725893380000|2024-09-09 14:49:40|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|2
1725893390000|2024-09-09 14:49:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1725893780000|2024-09-09 14:56:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725893790000|2024-09-09 14:56:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1725893800000|2024-09-09 14:56:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725893810000|2024-09-09 14:56:50|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|3
1725893820000|2024-09-09 14:57:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725893840000|2024-09-09 14:57:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725893850000|2024-09-09 14:57:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725893860000|2024-09-09 14:57:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725893870000|2024-09-09 14:57:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725893910000|2024-09-09 14:58:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1725894000000|2024-09-09 15:00:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725894010000|2024-09-09 15:00:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1725894020000|2024-09-09 15:00:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725894050000|2024-09-09 15:00:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725894060000|2024-09-09 15:01:00|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|2
1725894420000|2024-09-09 15:07:00|48.13|47.83|48.24|47.94|48.24|47.94|48.13|47.83|2
1725894430000|2024-09-09 15:07:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725894470000|2024-09-09 15:07:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725894480000|2024-09-09 15:08:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1725894510000|2024-09-09 15:08:30|48.22|47.92|48.2|47.9|48.23|47.93|48.2|47.9|3
1725894520000|2024-09-09 15:08:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1725894530000|2024-09-09 15:08:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725894540000|2024-09-09 15:09:00|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|3
1725894590000|2024-09-09 15:09:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1725894600000|2024-09-09 15:10:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1725894620000|2024-09-09 15:10:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725894660000|2024-09-09 15:11:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1725894670000|2024-09-09 15:11:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1725894740000|2024-09-09 15:12:20|48.14|47.84|48.11|47.81|48.14|47.84|48.11|47.81|3
1725894760000|2024-09-09 15:12:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1725894770000|2024-09-09 15:12:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1725894780000|2024-09-09 15:13:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1725894790000|2024-09-09 15:13:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1725894810000|2024-09-09 15:13:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725894830000|2024-09-09 15:13:50|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|2
1725894850000|2024-09-09 15:14:10|47.97|47.67|48|47.7|48.01|47.71|47.97|47.67|5
1725894860000|2024-09-09 15:14:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1725894870000|2024-09-09 15:14:30|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|7
1725894880000|2024-09-09 15:14:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1725894890000|2024-09-09 15:14:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1725894900000|2024-09-09 15:15:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1725894920000|2024-09-09 15:15:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1725894930000|2024-09-09 15:15:30|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1725894940000|2024-09-09 15:15:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725894950000|2024-09-09 15:15:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1725894960000|2024-09-09 15:16:00|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|3
1725894970000|2024-09-09 15:16:10|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1725894980000|2024-09-09 15:16:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1725894990000|2024-09-09 15:16:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1725895010000|2024-09-09 15:16:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1725895020000|2024-09-09 15:17:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725895030000|2024-09-09 15:17:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1725895040000|2024-09-09 15:17:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1725895050000|2024-09-09 15:17:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1725895060000|2024-09-09 15:17:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1725895070000|2024-09-09 15:17:50|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|4
1725895080000|2024-09-09 15:18:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1725895090000|2024-09-09 15:18:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1725895110000|2024-09-09 15:18:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1725895120000|2024-09-09 15:18:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1725895130000|2024-09-09 15:18:50|47.99|47.69|48.05|47.75|48.05|47.75|47.99|47.69|9
1725895140000|2024-09-09 15:19:00|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1725895160000|2024-09-09 15:19:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1725895170000|2024-09-09 15:19:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1725895180000|2024-09-09 15:19:40|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|2
1725895210000|2024-09-09 15:20:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1725895220000|2024-09-09 15:20:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1725895230000|2024-09-09 15:20:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1725895240000|2024-09-09 15:20:40|48.1|47.8|48.11|47.81|48.11|47.81|48.06|47.76|7
1725895260000|2024-09-09 15:21:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1725895280000|2024-09-09 15:21:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1725895290000|2024-09-09 15:21:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1725895300000|2024-09-09 15:21:40|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|2
1725895310000|2024-09-09 15:21:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1725895320000|2024-09-09 15:22:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1725895330000|2024-09-09 15:22:10|48.1|47.8|48.12|47.82|48.13|47.83|48.1|47.8|5
1725895340000|2024-09-09 15:22:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1725895350000|2024-09-09 15:22:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1725895360000|2024-09-09 15:22:40|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1725895370000|2024-09-09 15:22:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1725895380000|2024-09-09 15:23:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1725895390000|2024-09-09 15:23:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1725895400000|2024-09-09 15:23:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1725895420000|2024-09-09 15:23:40|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|4
1725895430000|2024-09-09 15:23:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1725895440000|2024-09-09 15:24:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1725895470000|2024-09-09 15:24:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1725895490000|2024-09-09 15:24:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1725895500000|2024-09-09 15:25:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1725895520000|2024-09-09 15:25:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725895530000|2024-09-09 15:25:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725895550000|2024-09-09 15:25:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1725895620000|2024-09-09 15:27:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1725895630000|2024-09-09 15:27:10|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1725895640000|2024-09-09 15:27:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1725895660000|2024-09-09 15:27:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1725896030000|2024-09-09 15:33:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1725896160000|2024-09-09 15:36:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725896210000|2024-09-09 15:36:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725896250000|2024-09-09 15:37:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725896260000|2024-09-09 15:37:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725896380000|2024-09-09 15:39:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725896390000|2024-09-09 15:39:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725896400000|2024-09-09 15:40:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725896440000|2024-09-09 15:40:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1725896450000|2024-09-09 15:40:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1725896460000|2024-09-09 15:41:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1725896480000|2024-09-09 15:41:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1725896490000|2024-09-09 15:41:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1725896620000|2024-09-09 15:43:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1725896650000|2024-09-09 15:44:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725896700000|2024-09-09 15:45:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1725896720000|2024-09-09 15:45:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1725896820000|2024-09-09 15:47:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1725896830000|2024-09-09 15:47:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1725896840000|2024-09-09 15:47:20|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1725896900000|2024-09-09 15:48:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1725896930000|2024-09-09 15:48:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1725897070000|2024-09-09 15:51:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725897180000|2024-09-09 15:53:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725897240000|2024-09-09 15:54:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725897320000|2024-09-09 15:55:20|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|3
1725897370000|2024-09-09 15:56:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725897410000|2024-09-09 15:56:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725897430000|2024-09-09 15:57:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725897440000|2024-09-09 15:57:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725897450000|2024-09-09 15:57:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725897790000|2024-09-09 16:03:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1725897800000|2024-09-09 16:03:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1725897820000|2024-09-09 16:03:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1725897850000|2024-09-09 16:04:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1725897920000|2024-09-09 16:05:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1725897930000|2024-09-09 16:05:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725897950000|2024-09-09 16:05:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1725898020000|2024-09-09 16:07:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725898120000|2024-09-09 16:08:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1725898170000|2024-09-09 16:09:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1725898200000|2024-09-09 16:10:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1725898230000|2024-09-09 16:10:30|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|2
1725898240000|2024-09-09 16:10:40|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|6
1725898250000|2024-09-09 16:10:50|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|5
1725898280000|2024-09-09 16:11:20|48.63|48.33|48.68|48.38|48.68|48.38|48.62|48.32|6
1725898290000|2024-09-09 16:11:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725898310000|2024-09-09 16:11:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725898320000|2024-09-09 16:12:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1725898330000|2024-09-09 16:12:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1725898340000|2024-09-09 16:12:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1725898350000|2024-09-09 16:12:30|48.69|48.39|48.75|48.45|48.76|48.46|48.69|48.39|7
1725898360000|2024-09-09 16:12:40|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|3
1725898370000|2024-09-09 16:12:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725898380000|2024-09-09 16:13:00|48.7|48.4|48.79|48.49|48.79|48.49|48.7|48.4|13
1725898390000|2024-09-09 16:13:10|48.78|48.48|48.76|48.46|48.8|48.5|48.76|48.46|13
1725898400000|2024-09-09 16:13:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725898420000|2024-09-09 16:13:40|48.69|48.39|48.68|48.38|48.69|48.39|48.64|48.34|6
1725898430000|2024-09-09 16:13:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725898440000|2024-09-09 16:14:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725898450000|2024-09-09 16:14:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1725898490000|2024-09-09 16:14:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725898500000|2024-09-09 16:15:00|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|3
1725898510000|2024-09-09 16:15:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1725898520000|2024-09-09 16:15:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725898530000|2024-09-09 16:15:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725898540000|2024-09-09 16:15:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1725898550000|2024-09-09 16:15:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1725898910000|2024-09-09 16:21:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725898920000|2024-09-09 16:22:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|3
1725898930000|2024-09-09 16:22:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1725898940000|2024-09-09 16:22:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1725898950000|2024-09-09 16:22:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725898970000|2024-09-09 16:22:50|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|2
1725898980000|2024-09-09 16:23:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1725898990000|2024-09-09 16:23:10|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|4
1725899000000|2024-09-09 16:23:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725899010000|2024-09-09 16:23:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1725899020000|2024-09-09 16:23:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1725899040000|2024-09-09 16:24:00|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1725899050000|2024-09-09 16:24:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1725899060000|2024-09-09 16:24:20|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|4
1725899070000|2024-09-09 16:24:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725899100000|2024-09-09 16:25:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1725899110000|2024-09-09 16:25:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725899130000|2024-09-09 16:25:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1725899140000|2024-09-09 16:25:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725899150000|2024-09-09 16:25:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725899530000|2024-09-09 16:32:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725899540000|2024-09-09 16:32:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725899550000|2024-09-09 16:32:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725899560000|2024-09-09 16:32:40|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|5
1725899570000|2024-09-09 16:32:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725899580000|2024-09-09 16:33:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725899590000|2024-09-09 16:33:10|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|4
1725899610000|2024-09-09 16:33:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725899620000|2024-09-09 16:33:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1725899630000|2024-09-09 16:33:50|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|6
1725899640000|2024-09-09 16:34:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725899650000|2024-09-09 16:34:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725899660000|2024-09-09 16:34:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1725899670000|2024-09-09 16:34:30|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|4
1725899680000|2024-09-09 16:34:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725899690000|2024-09-09 16:34:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725899700000|2024-09-09 16:35:00|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1725899710000|2024-09-09 16:35:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1725899720000|2024-09-09 16:35:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725899730000|2024-09-09 16:35:30|48.82|48.52|48.82|48.52|48.82|48.52|48.79|48.49|8
1725899740000|2024-09-09 16:35:40|48.83|48.53|48.8|48.5|48.83|48.53|48.79|48.49|6
1725899750000|2024-09-09 16:35:50|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1725899760000|2024-09-09 16:36:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1725899770000|2024-09-09 16:36:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725899780000|2024-09-09 16:36:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725899790000|2024-09-09 16:36:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725899800000|2024-09-09 16:36:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725899810000|2024-09-09 16:36:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1725899830000|2024-09-09 16:37:10|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1725899840000|2024-09-09 16:37:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725899850000|2024-09-09 16:37:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1725899860000|2024-09-09 16:37:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1725899880000|2024-09-09 16:38:00|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1725899890000|2024-09-09 16:38:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|9
1725899900000|2024-09-09 16:38:20|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|5
1725899910000|2024-09-09 16:38:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1725899920000|2024-09-09 16:38:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725899930000|2024-09-09 16:38:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1725899940000|2024-09-09 16:39:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1725899950000|2024-09-09 16:39:10|48.57|48.27|48.63|48.33|48.63|48.33|48.57|48.27|5
1725899960000|2024-09-09 16:39:20|48.62|48.32|48.61|48.31|48.62|48.32|48.59|48.29|7
1725899970000|2024-09-09 16:39:30|48.6|48.3|48.61|48.31|48.63|48.33|48.6|48.3|8
1725899980000|2024-09-09 16:39:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1725899990000|2024-09-09 16:39:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1725900000000|2024-09-09 16:40:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1725900010000|2024-09-09 16:40:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1725900020000|2024-09-09 16:40:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1725900030000|2024-09-09 16:40:30|48.67|48.37|48.72|48.42|48.72|48.42|48.67|48.37|5
1725900040000|2024-09-09 16:40:40|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|7
1725900050000|2024-09-09 16:40:50|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|7
1725900060000|2024-09-09 16:41:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1725900070000|2024-09-09 16:41:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1725900080000|2024-09-09 16:41:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1725900090000|2024-09-09 16:41:30|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1725900100000|2024-09-09 16:41:40|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1725900110000|2024-09-09 16:41:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1725900120000|2024-09-09 16:42:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725900130000|2024-09-09 16:42:10|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|13
1725900140000|2024-09-09 16:42:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|6
1725900150000|2024-09-09 16:42:30|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|6
1725900180000|2024-09-09 16:43:00|48.74|48.44|48.78|48.48|48.78|48.48|48.74|48.44|4
1725900190000|2024-09-09 16:43:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725900200000|2024-09-09 16:43:20|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|5
1725900210000|2024-09-09 16:43:30|48.8|48.5|48.81|48.51|48.82|48.52|48.79|48.49|8
1725900220000|2024-09-09 16:43:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1725900230000|2024-09-09 16:43:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725900240000|2024-09-09 16:44:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725900250000|2024-09-09 16:44:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725900260000|2024-09-09 16:44:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1725900280000|2024-09-09 16:44:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725900290000|2024-09-09 16:44:50|48.77|48.47|48.78|48.48|48.79|48.49|48.76|48.46|8
1725900300000|2024-09-09 16:45:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1725900310000|2024-09-09 16:45:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1725900320000|2024-09-09 16:45:20|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|5
1725900330000|2024-09-09 16:45:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1725900340000|2024-09-09 16:45:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725900350000|2024-09-09 16:45:50|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|6
1725900360000|2024-09-09 16:46:00|48.82|48.52|48.84|48.54|48.85|48.55|48.82|48.52|7
1725900370000|2024-09-09 16:46:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725900780000|2024-09-09 16:53:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1725900790000|2024-09-09 16:53:10|48.9|48.6|48.93|48.63|48.94|48.64|48.9|48.6|3
1725900800000|2024-09-09 16:53:20|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|4
1725900810000|2024-09-09 16:53:30|48.9|48.6|48.9|48.6|48.9|48.6|48.88|48.58|5
1725900820000|2024-09-09 16:53:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725900830000|2024-09-09 16:53:50|48.91|48.61|48.92|48.62|48.94|48.64|48.91|48.61|5
1725900840000|2024-09-09 16:54:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725900850000|2024-09-09 16:54:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725900870000|2024-09-09 16:54:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725901280000|2024-09-09 17:01:20|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|2
1725901290000|2024-09-09 17:01:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725901310000|2024-09-09 17:01:50|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1725901320000|2024-09-09 17:02:00|48.78|48.48|48.84|48.54|48.84|48.54|48.78|48.48|9
1725901330000|2024-09-09 17:02:10|48.82|48.52|48.8|48.5|48.82|48.52|48.79|48.49|6
1725901340000|2024-09-09 17:02:20|48.79|48.49|48.8|48.5|48.82|48.52|48.79|48.49|5
1725901350000|2024-09-09 17:02:30|48.81|48.51|48.84|48.54|48.84|48.54|48.8|48.5|7
1725901360000|2024-09-09 17:02:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725901380000|2024-09-09 17:03:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|5
1725901400000|2024-09-09 17:03:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1725901430000|2024-09-09 17:03:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1725901440000|2024-09-09 17:04:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725901780000|2024-09-09 17:09:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725901800000|2024-09-09 17:10:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725901810000|2024-09-09 17:10:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725901820000|2024-09-09 17:10:20|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|6
1725901830000|2024-09-09 17:10:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1725901840000|2024-09-09 17:10:40|48.89|48.59|48.89|48.59|48.92|48.62|48.89|48.59|6
1725901850000|2024-09-09 17:10:50|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1725901860000|2024-09-09 17:11:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725901870000|2024-09-09 17:11:10|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|2
1725901880000|2024-09-09 17:11:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725901900000|2024-09-09 17:11:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725901910000|2024-09-09 17:11:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725901970000|2024-09-09 17:12:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725901980000|2024-09-09 17:13:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725901990000|2024-09-09 17:13:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725902000000|2024-09-09 17:13:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902010000|2024-09-09 17:13:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725902040000|2024-09-09 17:14:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725902070000|2024-09-09 17:14:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725902080000|2024-09-09 17:14:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725902090000|2024-09-09 17:14:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725902100000|2024-09-09 17:15:00|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|4
1725902110000|2024-09-09 17:15:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725902130000|2024-09-09 17:15:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902140000|2024-09-09 17:15:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725902160000|2024-09-09 17:16:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|3
1725902170000|2024-09-09 17:16:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725902180000|2024-09-09 17:16:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725902190000|2024-09-09 17:16:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902230000|2024-09-09 17:17:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725902250000|2024-09-09 17:17:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725902260000|2024-09-09 17:17:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1725902270000|2024-09-09 17:17:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725902280000|2024-09-09 17:18:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902290000|2024-09-09 17:18:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725902310000|2024-09-09 17:18:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902340000|2024-09-09 17:19:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725902370000|2024-09-09 17:19:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902380000|2024-09-09 17:19:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1725902400000|2024-09-09 17:20:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725902420000|2024-09-09 17:20:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725902440000|2024-09-09 17:20:40|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1725902450000|2024-09-09 17:20:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1725902470000|2024-09-09 17:21:10|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1725902790000|2024-09-09 17:26:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1725902800000|2024-09-09 17:26:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|3
1725902820000|2024-09-09 17:27:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725902840000|2024-09-09 17:27:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725902850000|2024-09-09 17:27:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725902860000|2024-09-09 17:27:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725902870000|2024-09-09 17:27:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725902890000|2024-09-09 17:28:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725902900000|2024-09-09 17:28:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1725902910000|2024-09-09 17:28:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725902920000|2024-09-09 17:28:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725902930000|2024-09-09 17:28:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725902940000|2024-09-09 17:29:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725902950000|2024-09-09 17:29:10|48.82|48.52|48.78|48.48|48.83|48.53|48.78|48.48|5
1725902960000|2024-09-09 17:29:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725902970000|2024-09-09 17:29:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725902980000|2024-09-09 17:29:40|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|2
1725902990000|2024-09-09 17:29:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725903000000|2024-09-09 17:30:00|48.79|48.49|48.78|48.48|48.81|48.51|48.78|48.48|7
1725903010000|2024-09-09 17:30:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725903020000|2024-09-09 17:30:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725903030000|2024-09-09 17:30:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725903040000|2024-09-09 17:30:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725903060000|2024-09-09 17:31:00|48.77|48.47|48.77|48.47|48.79|48.49|48.77|48.47|5
1725903070000|2024-09-09 17:31:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|5
1725903080000|2024-09-09 17:31:20|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1725903090000|2024-09-09 17:31:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725903100000|2024-09-09 17:31:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725903120000|2024-09-09 17:32:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1725903130000|2024-09-09 17:32:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1725903140000|2024-09-09 17:32:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1725903150000|2024-09-09 17:32:30|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1725903160000|2024-09-09 17:32:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1725903170000|2024-09-09 17:32:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725903180000|2024-09-09 17:33:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|8
1725903190000|2024-09-09 17:33:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725903200000|2024-09-09 17:33:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1725903210000|2024-09-09 17:33:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725903230000|2024-09-09 17:33:50|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1725903240000|2024-09-09 17:34:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1725903280000|2024-09-09 17:34:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725903290000|2024-09-09 17:34:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1725903300000|2024-09-09 17:35:00|48.8|48.5|48.83|48.53|48.83|48.53|48.79|48.49|6
1725903310000|2024-09-09 17:35:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725903320000|2024-09-09 17:35:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725903330000|2024-09-09 17:35:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725903340000|2024-09-09 17:35:40|48.86|48.56|48.9|48.6|48.9|48.6|48.86|48.56|14
1725903350000|2024-09-09 17:35:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1725903360000|2024-09-09 17:36:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725903370000|2024-09-09 17:36:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725903380000|2024-09-09 17:36:20|48.85|48.55|48.85|48.55|48.85|48.55|48.83|48.53|5
1725903390000|2024-09-09 17:36:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1725903400000|2024-09-09 17:36:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1725903410000|2024-09-09 17:36:50|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|11
1725903420000|2024-09-09 17:37:00|48.81|48.51|48.83|48.53|48.84|48.54|48.8|48.5|9
1725903430000|2024-09-09 17:37:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725903440000|2024-09-09 17:37:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725903450000|2024-09-09 17:37:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1725903470000|2024-09-09 17:37:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725903480000|2024-09-09 17:38:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|8
1725903490000|2024-09-09 17:38:10|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1725903500000|2024-09-09 17:38:20|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1725903510000|2024-09-09 17:38:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725903520000|2024-09-09 17:38:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725903540000|2024-09-09 17:39:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725903550000|2024-09-09 17:39:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725903910000|2024-09-09 17:45:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|6
1725903930000|2024-09-09 17:45:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1725903940000|2024-09-09 17:45:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|7
1725903950000|2024-09-09 17:45:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1725903960000|2024-09-09 17:46:00|48.7|48.4|48.75|48.45|48.75|48.45|48.69|48.39|6
1725903970000|2024-09-09 17:46:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725903980000|2024-09-09 17:46:20|48.75|48.45|48.75|48.45|48.75|48.45|48.72|48.42|9
1725903990000|2024-09-09 17:46:30|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|4
1725904000000|2024-09-09 17:46:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725904010000|2024-09-09 17:46:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725904020000|2024-09-09 17:47:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725904030000|2024-09-09 17:47:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725904050000|2024-09-09 17:47:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725904060000|2024-09-09 17:47:40|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|3
1725904080000|2024-09-09 17:48:00|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|3
1725904090000|2024-09-09 17:48:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1725904100000|2024-09-09 17:48:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725904110000|2024-09-09 17:48:30|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|2
1725904120000|2024-09-09 17:48:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1725904130000|2024-09-09 17:48:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725904140000|2024-09-09 17:49:00|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|5
1725904150000|2024-09-09 17:49:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725904170000|2024-09-09 17:49:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725904180000|2024-09-09 17:49:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904200000|2024-09-09 17:50:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1725904210000|2024-09-09 17:50:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725904220000|2024-09-09 17:50:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904230000|2024-09-09 17:50:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725904240000|2024-09-09 17:50:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904260000|2024-09-09 17:51:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904270000|2024-09-09 17:51:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904280000|2024-09-09 17:51:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725904300000|2024-09-09 17:51:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725904310000|2024-09-09 17:51:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725904320000|2024-09-09 17:52:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725904330000|2024-09-09 17:52:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725904350000|2024-09-09 17:52:30|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|5
1725904360000|2024-09-09 17:52:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904370000|2024-09-09 17:52:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904380000|2024-09-09 17:53:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725904410000|2024-09-09 17:53:30|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|4
1725904420000|2024-09-09 17:53:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725904440000|2024-09-09 17:54:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725904450000|2024-09-09 17:54:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725904470000|2024-09-09 17:54:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725904490000|2024-09-09 17:54:50|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1725904500000|2024-09-09 17:55:00|48.77|48.47|48.82|48.52|48.82|48.52|48.77|48.47|5
1725904520000|2024-09-09 17:55:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725904550000|2024-09-09 17:55:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904560000|2024-09-09 17:56:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725904570000|2024-09-09 17:56:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904590000|2024-09-09 17:56:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1725904610000|2024-09-09 17:56:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904660000|2024-09-09 17:57:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904680000|2024-09-09 17:58:00|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|3
1725904690000|2024-09-09 17:58:10|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|6
1725904700000|2024-09-09 17:58:20|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|5
1725904710000|2024-09-09 17:58:30|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|3
1725904720000|2024-09-09 17:58:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725904740000|2024-09-09 17:59:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904750000|2024-09-09 17:59:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725904770000|2024-09-09 17:59:30|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725904780000|2024-09-09 17:59:40|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|2
1725904800000|2024-09-09 18:00:00|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|7
1725904810000|2024-09-09 18:00:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725904820000|2024-09-09 18:00:20|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|4
1725904830000|2024-09-09 18:00:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904840000|2024-09-09 18:00:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725904850000|2024-09-09 18:00:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904860000|2024-09-09 18:01:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725904870000|2024-09-09 18:01:10|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1725904880000|2024-09-09 18:01:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1725904890000|2024-09-09 18:01:30|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|6
1725904900000|2024-09-09 18:01:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725904910000|2024-09-09 18:01:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725904930000|2024-09-09 18:02:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725904950000|2024-09-09 18:02:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725904960000|2024-09-09 18:02:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725904980000|2024-09-09 18:03:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|4
1725904990000|2024-09-09 18:03:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725905000000|2024-09-09 18:03:20|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|5
1725905010000|2024-09-09 18:03:30|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|5
1725905020000|2024-09-09 18:03:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|6
1725905030000|2024-09-09 18:03:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1725905040000|2024-09-09 18:04:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725905050000|2024-09-09 18:04:10|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|6
1725905060000|2024-09-09 18:04:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725905070000|2024-09-09 18:04:30|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|5
1725905090000|2024-09-09 18:04:50|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|5
1725905100000|2024-09-09 18:05:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725905110000|2024-09-09 18:05:10|48.8|48.5|48.82|48.52|48.82|48.52|48.79|48.49|9
1725905120000|2024-09-09 18:05:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1725905130000|2024-09-09 18:05:30|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|5
1725905140000|2024-09-09 18:05:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725905160000|2024-09-09 18:06:00|48.78|48.48|48.78|48.48|48.81|48.51|48.78|48.48|7
1725905170000|2024-09-09 18:06:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725905180000|2024-09-09 18:06:20|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|4
1725905190000|2024-09-09 18:06:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725905200000|2024-09-09 18:06:40|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|6
1725905210000|2024-09-09 18:06:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725905220000|2024-09-09 18:07:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725905230000|2024-09-09 18:07:10|48.79|48.49|48.76|48.46|48.8|48.5|48.76|48.46|4
1725905240000|2024-09-09 18:07:20|48.72|48.42|48.76|48.46|48.77|48.47|48.72|48.42|9
1725905250000|2024-09-09 18:07:30|48.75|48.45|48.68|48.38|48.75|48.45|48.68|48.38|9
1725905260000|2024-09-09 18:07:40|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|8
1725905270000|2024-09-09 18:07:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1725905280000|2024-09-09 18:08:00|48.68|48.38|48.75|48.45|48.75|48.45|48.68|48.38|8
1725905290000|2024-09-09 18:08:10|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|7
1725905300000|2024-09-09 18:08:20|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1725905310000|2024-09-09 18:08:30|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1725905320000|2024-09-09 18:08:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1725905330000|2024-09-09 18:08:50|48.76|48.46|48.87|48.57|48.87|48.57|48.76|48.46|9
1725905340000|2024-09-09 18:09:00|48.86|48.56|48.86|48.56|48.87|48.57|48.84|48.54|17
1725905350000|2024-09-09 18:09:10|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|6
1725905360000|2024-09-09 18:09:20|48.84|48.54|48.82|48.52|48.84|48.54|48.8|48.5|14
1725905370000|2024-09-09 18:09:30|48.83|48.53|48.83|48.53|48.83|48.53|48.8|48.5|12
1725905380000|2024-09-09 18:09:40|48.82|48.52|48.81|48.51|48.83|48.53|48.8|48.5|7
1725905390000|2024-09-09 18:09:50|48.8|48.5|48.82|48.52|48.83|48.53|48.8|48.5|5
1725905400000|2024-09-09 18:10:00|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|5
1725905410000|2024-09-09 18:10:10|48.84|48.54|48.82|48.52|48.84|48.54|48.8|48.5|8
1725905420000|2024-09-09 18:10:20|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|8
1725905430000|2024-09-09 18:10:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1725905450000|2024-09-09 18:10:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725905460000|2024-09-09 18:11:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1725905470000|2024-09-09 18:11:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725905480000|2024-09-09 18:11:20|48.78|48.48|48.83|48.53|48.83|48.53|48.78|48.48|11
1725905490000|2024-09-09 18:11:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725905500000|2024-09-09 18:11:40|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1725905510000|2024-09-09 18:11:50|48.83|48.53|48.81|48.51|48.84|48.54|48.81|48.51|7
1725905520000|2024-09-09 18:12:00|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1725905530000|2024-09-09 18:12:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1725905540000|2024-09-09 18:12:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1725905550000|2024-09-09 18:12:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725905560000|2024-09-09 18:12:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1725905570000|2024-09-09 18:12:50|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|6
1725905580000|2024-09-09 18:13:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725905590000|2024-09-09 18:13:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725905600000|2024-09-09 18:13:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1725905610000|2024-09-09 18:13:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725905620000|2024-09-09 18:13:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1725905630000|2024-09-09 18:13:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|6
1725905640000|2024-09-09 18:14:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1725905660000|2024-09-09 18:14:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725905670000|2024-09-09 18:14:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|7
1725905680000|2024-09-09 18:14:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1725905690000|2024-09-09 18:14:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|5
1725905700000|2024-09-09 18:15:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1725905710000|2024-09-09 18:15:10|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1725905740000|2024-09-09 18:15:40|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|7
1725905750000|2024-09-09 18:15:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1725905760000|2024-09-09 18:16:00|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|5
1725905770000|2024-09-09 18:16:10|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1725905780000|2024-09-09 18:16:20|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|7
1725905790000|2024-09-09 18:16:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725905810000|2024-09-09 18:16:50|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1725905820000|2024-09-09 18:17:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725905830000|2024-09-09 18:17:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725905840000|2024-09-09 18:17:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725905850000|2024-09-09 18:17:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725905870000|2024-09-09 18:17:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725905890000|2024-09-09 18:18:10|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725905900000|2024-09-09 18:18:20|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|4
1725905910000|2024-09-09 18:18:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725905920000|2024-09-09 18:18:40|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|10
1725905930000|2024-09-09 18:18:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725905950000|2024-09-09 18:19:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725905960000|2024-09-09 18:19:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725905970000|2024-09-09 18:19:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725905980000|2024-09-09 18:19:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725905990000|2024-09-09 18:19:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1725906000000|2024-09-09 18:20:00|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|7
1725906020000|2024-09-09 18:20:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1725906030000|2024-09-09 18:20:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1725906410000|2024-09-09 18:26:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725906440000|2024-09-09 18:27:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1725906460000|2024-09-09 18:27:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1725906480000|2024-09-09 18:28:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725906490000|2024-09-09 18:28:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725906500000|2024-09-09 18:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1725906520000|2024-09-09 18:28:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725906530000|2024-09-09 18:28:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1725906540000|2024-09-09 18:29:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725906550000|2024-09-09 18:29:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725906560000|2024-09-09 18:29:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725906570000|2024-09-09 18:29:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725906580000|2024-09-09 18:29:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725906600000|2024-09-09 18:30:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725906610000|2024-09-09 18:30:10|48.85|48.55|48.83|48.53|48.85|48.55|48.82|48.52|4
1725906620000|2024-09-09 18:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725906630000|2024-09-09 18:30:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725906640000|2024-09-09 18:30:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1725906650000|2024-09-09 18:30:50|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1725906660000|2024-09-09 18:31:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1725906670000|2024-09-09 18:31:10|48.83|48.53|48.8|48.5|48.84|48.54|48.8|48.5|6
1725906680000|2024-09-09 18:31:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725906690000|2024-09-09 18:31:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725906700000|2024-09-09 18:31:40|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|7
1725906710000|2024-09-09 18:31:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725906720000|2024-09-09 18:32:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725906740000|2024-09-09 18:32:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725906750000|2024-09-09 18:32:30|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|4
1725906770000|2024-09-09 18:32:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725906780000|2024-09-09 18:33:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725906790000|2024-09-09 18:33:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1725906800000|2024-09-09 18:33:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|2
1725906810000|2024-09-09 18:33:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725906820000|2024-09-09 18:33:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1725906830000|2024-09-09 18:33:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1725906840000|2024-09-09 18:34:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|5
1725906860000|2024-09-09 18:34:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1725906890000|2024-09-09 18:34:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725906900000|2024-09-09 18:35:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725906910000|2024-09-09 18:35:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725906920000|2024-09-09 18:35:20|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|8
1725906930000|2024-09-09 18:35:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725906940000|2024-09-09 18:35:40|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|3
1725906950000|2024-09-09 18:35:50|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725906960000|2024-09-09 18:36:00|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|6
1725906970000|2024-09-09 18:36:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725907000000|2024-09-09 18:36:40|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|10
1725907020000|2024-09-09 18:37:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725907410000|2024-09-09 18:43:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1725907420000|2024-09-09 18:43:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|7
1725907430000|2024-09-09 18:43:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725907440000|2024-09-09 18:44:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725907460000|2024-09-09 18:44:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725907490000|2024-09-09 18:44:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725907510000|2024-09-09 18:45:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1725907520000|2024-09-09 18:45:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725907530000|2024-09-09 18:45:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725907540000|2024-09-09 18:45:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725907550000|2024-09-09 18:45:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725907560000|2024-09-09 18:46:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1725907570000|2024-09-09 18:46:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725907580000|2024-09-09 18:46:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725907590000|2024-09-09 18:46:30|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|4
1725907600000|2024-09-09 18:46:40|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|7
1725907610000|2024-09-09 18:46:50|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1725907620000|2024-09-09 18:47:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725907630000|2024-09-09 18:47:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1725907640000|2024-09-09 18:47:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725907650000|2024-09-09 18:47:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1725907660000|2024-09-09 18:47:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1725907670000|2024-09-09 18:47:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725907680000|2024-09-09 18:48:00|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|6
1725907700000|2024-09-09 18:48:20|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|6
1725907710000|2024-09-09 18:48:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1725907720000|2024-09-09 18:48:40|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|5
1725907730000|2024-09-09 18:48:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725907740000|2024-09-09 18:49:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725907770000|2024-09-09 18:49:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725907780000|2024-09-09 18:49:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1725907790000|2024-09-09 18:49:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725907800000|2024-09-09 18:50:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725907810000|2024-09-09 18:50:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|11
1725907820000|2024-09-09 18:50:20|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1725907830000|2024-09-09 18:50:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1725907850000|2024-09-09 18:50:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1725907870000|2024-09-09 18:51:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725907880000|2024-09-09 18:51:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1725907890000|2024-09-09 18:51:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725907900000|2024-09-09 18:51:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725907910000|2024-09-09 18:51:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725907920000|2024-09-09 18:52:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725907930000|2024-09-09 18:52:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725907940000|2024-09-09 18:52:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725907950000|2024-09-09 18:52:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1725907980000|2024-09-09 18:53:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725908040000|2024-09-09 18:54:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725908050000|2024-09-09 18:54:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725908060000|2024-09-09 18:54:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725908070000|2024-09-09 18:54:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725908080000|2024-09-09 18:54:40|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|3
1725908110000|2024-09-09 18:55:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725908160000|2024-09-09 18:56:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725908170000|2024-09-09 18:56:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725908180000|2024-09-09 18:56:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725908530000|2024-09-09 19:02:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725908540000|2024-09-09 19:02:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725908550000|2024-09-09 19:02:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725908560000|2024-09-09 19:02:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725908580000|2024-09-09 19:03:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725908590000|2024-09-09 19:03:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1725908600000|2024-09-09 19:03:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725908610000|2024-09-09 19:03:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725908660000|2024-09-09 19:04:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1725908680000|2024-09-09 19:04:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725908720000|2024-09-09 19:05:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1725908740000|2024-09-09 19:05:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725908760000|2024-09-09 19:06:00|48.81|48.51|48.84|48.54|48.85|48.55|48.81|48.51|8
1725909160000|2024-09-09 19:12:40|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|3
1725909170000|2024-09-09 19:12:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1725909180000|2024-09-09 19:13:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725909200000|2024-09-09 19:13:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725909230000|2024-09-09 19:13:50|48.8|48.5|48.84|48.54|48.84|48.54|48.8|48.5|5
1725909240000|2024-09-09 19:14:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1725909250000|2024-09-09 19:14:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725909310000|2024-09-09 19:15:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1725909330000|2024-09-09 19:15:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725909340000|2024-09-09 19:15:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725909350000|2024-09-09 19:15:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725909360000|2024-09-09 19:16:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725909370000|2024-09-09 19:16:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725909380000|2024-09-09 19:16:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725909420000|2024-09-09 19:17:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725909430000|2024-09-09 19:17:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725909440000|2024-09-09 19:17:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725909470000|2024-09-09 19:17:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725909490000|2024-09-09 19:18:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725909540000|2024-09-09 19:19:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725909590000|2024-09-09 19:19:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725909600000|2024-09-09 19:20:00|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1725909630000|2024-09-09 19:20:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725909640000|2024-09-09 19:20:40|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1725909650000|2024-09-09 19:20:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725909660000|2024-09-09 19:21:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1725909670000|2024-09-09 19:21:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725909680000|2024-09-09 19:21:20|48.83|48.53|48.85|48.55|48.86|48.56|48.83|48.53|4
1725909690000|2024-09-09 19:21:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1725909700000|2024-09-09 19:21:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725909720000|2024-09-09 19:22:00|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|5
1725909740000|2024-09-09 19:22:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725909750000|2024-09-09 19:22:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725909760000|2024-09-09 19:22:40|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|4
1725909790000|2024-09-09 19:23:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1725909820000|2024-09-09 19:23:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725909830000|2024-09-09 19:23:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725909840000|2024-09-09 19:24:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725909850000|2024-09-09 19:24:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725909870000|2024-09-09 19:24:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725909880000|2024-09-09 19:24:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725909910000|2024-09-09 19:25:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725909920000|2024-09-09 19:25:20|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1725909970000|2024-09-09 19:26:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725909990000|2024-09-09 19:26:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910000000|2024-09-09 19:26:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1725910010000|2024-09-09 19:26:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725910020000|2024-09-09 19:27:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725910030000|2024-09-09 19:27:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725910040000|2024-09-09 19:27:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|6
1725910050000|2024-09-09 19:27:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725910100000|2024-09-09 19:28:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725910130000|2024-09-09 19:28:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910140000|2024-09-09 19:29:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725910150000|2024-09-09 19:29:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1725910170000|2024-09-09 19:29:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725910180000|2024-09-09 19:29:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725910190000|2024-09-09 19:29:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910200000|2024-09-09 19:30:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725910210000|2024-09-09 19:30:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1725910220000|2024-09-09 19:30:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910230000|2024-09-09 19:30:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1725910240000|2024-09-09 19:30:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910250000|2024-09-09 19:30:50|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725910260000|2024-09-09 19:31:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725910270000|2024-09-09 19:31:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1725910280000|2024-09-09 19:31:20|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1725910320000|2024-09-09 19:32:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725910330000|2024-09-09 19:32:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725910350000|2024-09-09 19:32:30|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1725910360000|2024-09-09 19:32:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725910370000|2024-09-09 19:32:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725910380000|2024-09-09 19:33:00|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|5
1725910390000|2024-09-09 19:33:10|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1725910400000|2024-09-09 19:33:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725910420000|2024-09-09 19:33:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725910430000|2024-09-09 19:33:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725910440000|2024-09-09 19:34:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1725910450000|2024-09-09 19:34:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725910910000|2024-09-09 19:41:50|49.32|49.02|49.57|49.27|49.57|49.27|49.32|49.02|2
1725910920000|2024-09-09 19:42:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725910930000|2024-09-09 19:42:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1725910940000|2024-09-09 19:42:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725910950000|2024-09-09 19:42:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725910970000|2024-09-09 19:42:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725910990000|2024-09-09 19:43:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725911000000|2024-09-09 19:43:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725911010000|2024-09-09 19:43:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725911020000|2024-09-09 19:43:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725911030000|2024-09-09 19:43:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725911040000|2024-09-09 19:44:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1725911070000|2024-09-09 19:44:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725911080000|2024-09-09 19:44:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725911090000|2024-09-09 19:44:50|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|2
1725911110000|2024-09-09 19:45:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725911120000|2024-09-09 19:45:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725911140000|2024-09-09 19:45:40|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|4
1725911160000|2024-09-09 19:46:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725911170000|2024-09-09 19:46:10|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1725911180000|2024-09-09 19:46:20|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725911190000|2024-09-09 19:46:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725911200000|2024-09-09 19:46:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725911210000|2024-09-09 19:46:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725911220000|2024-09-09 19:47:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|2
1725911230000|2024-09-09 19:47:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725911250000|2024-09-09 19:47:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725911280000|2024-09-09 19:48:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725911290000|2024-09-09 19:48:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725911300000|2024-09-09 19:48:20|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|4
1725911310000|2024-09-09 19:48:30|49.58|49.28|49.53|49.23|49.59|49.29|49.53|49.23|8
1725911340000|2024-09-09 19:49:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725911350000|2024-09-09 19:49:10|49.54|49.24|49.48|49.18|49.54|49.24|49.48|49.18|3
1725911360000|2024-09-09 19:49:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725911380000|2024-09-09 19:49:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725911390000|2024-09-09 19:49:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725911400000|2024-09-09 19:50:00|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|5
1725911410000|2024-09-09 19:50:10|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|5
1725911420000|2024-09-09 19:50:20|49.55|49.25|49.52|49.22|49.55|49.25|49.52|49.22|3
1725911430000|2024-09-09 19:50:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1725911440000|2024-09-09 19:50:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1725911460000|2024-09-09 19:51:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|5
1725911470000|2024-09-09 19:51:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725911490000|2024-09-09 19:51:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725911510000|2024-09-09 19:51:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1725911520000|2024-09-09 19:52:00|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|5
1725911530000|2024-09-09 19:52:10|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1725911540000|2024-09-09 19:52:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725911580000|2024-09-09 19:53:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725911590000|2024-09-09 19:53:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725911600000|2024-09-09 19:53:20|49.52|49.22|49.48|49.18|49.53|49.23|49.48|49.18|7
1725911610000|2024-09-09 19:53:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725911640000|2024-09-09 19:54:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725911650000|2024-09-09 19:54:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725911660000|2024-09-09 19:54:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725911670000|2024-09-09 19:54:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725911680000|2024-09-09 19:54:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1725911690000|2024-09-09 19:54:50|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|4
1725911700000|2024-09-09 19:55:00|49.56|49.26|49.5|49.2|49.56|49.26|49.5|49.2|4
1725911720000|2024-09-09 19:55:20|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|4
1725911740000|2024-09-09 19:55:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725911750000|2024-09-09 19:55:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725911770000|2024-09-09 19:56:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725911780000|2024-09-09 19:56:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1725911790000|2024-09-09 19:56:30|49.53|49.23|49.51|49.21|49.55|49.25|49.51|49.21|4
1725911800000|2024-09-09 19:56:40|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|3
1725911810000|2024-09-09 19:56:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725911840000|2024-09-09 19:57:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1725911850000|2024-09-09 19:57:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725911870000|2024-09-09 19:57:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725911900000|2024-09-09 19:58:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725911920000|2024-09-09 19:58:40|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1725911930000|2024-09-09 19:58:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725911940000|2024-09-09 19:59:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725911950000|2024-09-09 19:59:10|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|2
1725911970000|2024-09-09 19:59:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725911980000|2024-09-09 19:59:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725912000000|2024-09-09 20:00:00|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1725912020000|2024-09-09 20:00:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725912030000|2024-09-09 20:00:30|49.59|49.29|49.61|49.31|49.63|49.33|49.59|49.29|4
1725912040000|2024-09-09 20:00:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725912050000|2024-09-09 20:00:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725912060000|2024-09-09 20:01:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|3
1725912070000|2024-09-09 20:01:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725912080000|2024-09-09 20:01:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725912100000|2024-09-09 20:01:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725912110000|2024-09-09 20:01:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1725912120000|2024-09-09 20:02:00|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725912130000|2024-09-09 20:02:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725912140000|2024-09-09 20:02:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725912150000|2024-09-09 20:02:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1725912160000|2024-09-09 20:02:40|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1725912170000|2024-09-09 20:02:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725912180000|2024-09-09 20:03:00|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|4
1725912190000|2024-09-09 20:03:10|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1725912200000|2024-09-09 20:03:20|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|3
1725912220000|2024-09-09 20:03:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1725912240000|2024-09-09 20:04:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1725912250000|2024-09-09 20:04:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1725912270000|2024-09-09 20:04:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725912310000|2024-09-09 20:05:10|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|4
1725912340000|2024-09-09 20:05:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725912350000|2024-09-09 20:05:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725912360000|2024-09-09 20:06:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1725912370000|2024-09-09 20:06:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1725912380000|2024-09-09 20:06:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725912390000|2024-09-09 20:06:30|49.55|49.25|49.6|49.3|49.6|49.3|49.55|49.25|4
1725912400000|2024-09-09 20:06:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725912420000|2024-09-09 20:07:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725912430000|2024-09-09 20:07:10|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|3
1725912440000|2024-09-09 20:07:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725912450000|2024-09-09 20:07:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725912490000|2024-09-09 20:08:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725912510000|2024-09-09 20:08:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725912520000|2024-09-09 20:08:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725912540000|2024-09-09 20:09:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725912560000|2024-09-09 20:09:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725912570000|2024-09-09 20:09:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1725912580000|2024-09-09 20:09:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725912590000|2024-09-09 20:09:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725912600000|2024-09-09 20:10:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725912610000|2024-09-09 20:10:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725912620000|2024-09-09 20:10:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725912630000|2024-09-09 20:10:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725912690000|2024-09-09 20:11:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1725912700000|2024-09-09 20:11:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725912720000|2024-09-09 20:12:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725912730000|2024-09-09 20:12:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725912770000|2024-09-09 20:12:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1725912790000|2024-09-09 20:13:10|49.41|49.11|49.36|49.06|49.41|49.11|49.36|49.06|2
1725912930000|2024-09-09 20:15:30|49.37|49.07|49.42|49.12|49.42|49.12|49.37|49.07|3
1725912940000|2024-09-09 20:15:40|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1725912960000|2024-09-09 20:16:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725912980000|2024-09-09 20:16:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725912990000|2024-09-09 20:16:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725913000000|2024-09-09 20:16:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725913010000|2024-09-09 20:16:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725913020000|2024-09-09 20:17:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725913030000|2024-09-09 20:17:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725913050000|2024-09-09 20:17:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913060000|2024-09-09 20:17:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725913070000|2024-09-09 20:17:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913090000|2024-09-09 20:18:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1725913110000|2024-09-09 20:18:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725913130000|2024-09-09 20:18:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725913140000|2024-09-09 20:19:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725913160000|2024-09-09 20:19:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725913170000|2024-09-09 20:19:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913180000|2024-09-09 20:19:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725913200000|2024-09-09 20:20:00|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1725913210000|2024-09-09 20:20:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725913220000|2024-09-09 20:20:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725913240000|2024-09-09 20:20:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725913250000|2024-09-09 20:20:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725913260000|2024-09-09 20:21:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725913270000|2024-09-09 20:21:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913280000|2024-09-09 20:21:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725913290000|2024-09-09 20:21:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725913330000|2024-09-09 20:22:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1725913360000|2024-09-09 20:22:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725913370000|2024-09-09 20:22:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725913450000|2024-09-09 20:24:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725913460000|2024-09-09 20:24:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725913490000|2024-09-09 20:24:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725913520000|2024-09-09 20:25:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725913530000|2024-09-09 20:25:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725913540000|2024-09-09 20:25:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725913570000|2024-09-09 20:26:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1725913580000|2024-09-09 20:26:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913590000|2024-09-09 20:26:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725913600000|2024-09-09 20:26:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725913620000|2024-09-09 20:27:00|49.42|49.12|49.44|49.14|49.44|49.14|49.4|49.1|6
1725913630000|2024-09-09 20:27:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725913640000|2024-09-09 20:27:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725913650000|2024-09-09 20:27:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725913660000|2024-09-09 20:27:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725913670000|2024-09-09 20:27:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725913680000|2024-09-09 20:28:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725913710000|2024-09-09 20:28:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725913780000|2024-09-09 20:29:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725913810000|2024-09-09 20:30:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725913820000|2024-09-09 20:30:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725913830000|2024-09-09 20:30:30|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|3
1725913840000|2024-09-09 20:30:40|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|4
1725913850000|2024-09-09 20:30:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725913900000|2024-09-09 20:31:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725913920000|2024-09-09 20:32:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725913940000|2024-09-09 20:32:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725913950000|2024-09-09 20:32:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725913990000|2024-09-09 20:33:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725914010000|2024-09-09 20:33:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725914040000|2024-09-09 20:34:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725914060000|2024-09-09 20:34:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725914070000|2024-09-09 20:34:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914080000|2024-09-09 20:34:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914090000|2024-09-09 20:34:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725914100000|2024-09-09 20:35:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914120000|2024-09-09 20:35:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914130000|2024-09-09 20:35:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1725914140000|2024-09-09 20:35:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725914150000|2024-09-09 20:35:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914160000|2024-09-09 20:36:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725914170000|2024-09-09 20:36:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914200000|2024-09-09 20:36:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914230000|2024-09-09 20:37:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725914240000|2024-09-09 20:37:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914250000|2024-09-09 20:37:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725914260000|2024-09-09 20:37:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914270000|2024-09-09 20:37:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914290000|2024-09-09 20:38:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725914300000|2024-09-09 20:38:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914310000|2024-09-09 20:38:30|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|3
1725914380000|2024-09-09 20:39:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914390000|2024-09-09 20:39:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725914420000|2024-09-09 20:40:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914430000|2024-09-09 20:40:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1725914440000|2024-09-09 20:40:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725914460000|2024-09-09 20:41:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725914480000|2024-09-09 20:41:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914510000|2024-09-09 20:41:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725914680000|2024-09-09 20:44:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914700000|2024-09-09 20:45:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914710000|2024-09-09 20:45:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914720000|2024-09-09 20:45:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914750000|2024-09-09 20:45:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725914770000|2024-09-09 20:46:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914780000|2024-09-09 20:46:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914790000|2024-09-09 20:46:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914800000|2024-09-09 20:46:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914810000|2024-09-09 20:46:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914820000|2024-09-09 20:47:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914830000|2024-09-09 20:47:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725914840000|2024-09-09 20:47:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|5
1725914860000|2024-09-09 20:47:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914910000|2024-09-09 20:48:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725914920000|2024-09-09 20:48:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725914950000|2024-09-09 20:49:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725915280000|2024-09-09 20:54:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725915300000|2024-09-09 20:55:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915330000|2024-09-09 20:55:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725915340000|2024-09-09 20:55:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725915370000|2024-09-09 20:56:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725915380000|2024-09-09 20:56:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725915400000|2024-09-09 20:56:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915420000|2024-09-09 20:57:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725915470000|2024-09-09 20:57:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1725915580000|2024-09-09 20:59:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915590000|2024-09-09 20:59:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|7
1725915600000|2024-09-09 21:00:00|49.42|49.12|49.45|49.15|49.46|49.16|49.41|49.11|8
1725915660000|2024-09-09 21:01:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725915680000|2024-09-09 21:01:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725915690000|2024-09-09 21:01:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1725915700000|2024-09-09 21:01:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725915710000|2024-09-09 21:01:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725915770000|2024-09-09 21:02:50|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|3
1725915790000|2024-09-09 21:03:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725915800000|2024-09-09 21:03:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725915810000|2024-09-09 21:03:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725915840000|2024-09-09 21:04:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725915860000|2024-09-09 21:04:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725915870000|2024-09-09 21:04:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725915880000|2024-09-09 21:04:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1725915890000|2024-09-09 21:04:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|6
1725915900000|2024-09-09 21:05:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725915910000|2024-09-09 21:05:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1725915930000|2024-09-09 21:05:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725915940000|2024-09-09 21:05:40|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1725915970000|2024-09-09 21:06:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725915990000|2024-09-09 21:06:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1725916030000|2024-09-09 21:07:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725916080000|2024-09-09 21:08:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725916120000|2024-09-09 21:08:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725916160000|2024-09-09 21:09:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725916170000|2024-09-09 21:09:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725916180000|2024-09-09 21:09:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725916230000|2024-09-09 21:10:30|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|4
1725916240000|2024-09-09 21:10:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|5
1725916260000|2024-09-09 21:11:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725916270000|2024-09-09 21:11:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725916280000|2024-09-09 21:11:20|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|5
1725916290000|2024-09-09 21:11:30|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1725916300000|2024-09-09 21:11:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725916320000|2024-09-09 21:12:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725916330000|2024-09-09 21:12:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725916340000|2024-09-09 21:12:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725916350000|2024-09-09 21:12:30|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1725916380000|2024-09-09 21:13:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725916390000|2024-09-09 21:13:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725916400000|2024-09-09 21:13:20|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1725916410000|2024-09-09 21:13:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|9
1725916420000|2024-09-09 21:13:40|49.55|49.25|49.55|49.25|49.57|49.27|49.54|49.24|8
1725916430000|2024-09-09 21:13:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725916440000|2024-09-09 21:14:00|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|4
1725916470000|2024-09-09 21:14:30|49.54|49.24|49.63|49.33|49.64|49.34|49.54|49.24|17
1725916480000|2024-09-09 21:14:40|49.62|49.32|49.63|49.33|49.65|49.35|49.61|49.31|12
1725916490000|2024-09-09 21:14:50|49.64|49.34|49.62|49.32|49.64|49.34|49.61|49.31|13
1725916500000|2024-09-09 21:15:00|49.63|49.33|49.63|49.33|49.64|49.34|49.61|49.31|13
1725916510000|2024-09-09 21:15:10|49.64|49.34|49.72|49.42|49.8|49.5|49.64|49.34|21
1725916520000|2024-09-09 21:15:20|49.71|49.41|49.87|49.57|49.9|49.6|49.71|49.41|19
1725916530000|2024-09-09 21:15:30|49.88|49.58|49.86|49.56|49.9|49.6|49.85|49.55|27
1725916540000|2024-09-09 21:15:40|49.85|49.55|49.91|49.61|49.93|49.63|49.85|49.55|19
1725916550000|2024-09-09 21:15:50|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|9
1725916560000|2024-09-09 21:16:00|49.94|49.64|49.95|49.65|49.97|49.67|49.91|49.61|15
1725916570000|2024-09-09 21:16:10|49.94|49.64|50.03|49.73|50.03|49.73|49.94|49.64|16
1725916580000|2024-09-09 21:16:20|50.01|49.71|49.95|49.65|50.01|49.71|49.95|49.65|22
1725916590000|2024-09-09 21:16:30|49.96|49.66|49.93|49.63|49.99|49.69|49.92|49.62|19
1725916600000|2024-09-09 21:16:40|49.92|49.62|49.98|49.68|49.98|49.68|49.92|49.62|19
1725916610000|2024-09-09 21:16:50|50|49.7|49.93|49.63|50|49.7|49.92|49.62|13
1725916620000|2024-09-09 21:17:00|49.94|49.64|49.93|49.63|50|49.7|49.93|49.63|20
1725916630000|2024-09-09 21:17:10|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|11
1725916640000|2024-09-09 21:17:20|49.92|49.62|49.93|49.63|49.94|49.64|49.91|49.61|13
1725916650000|2024-09-09 21:17:30|49.92|49.62|49.9|49.6|49.93|49.63|49.9|49.6|7
1725916660000|2024-09-09 21:17:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1725916670000|2024-09-09 21:17:50|49.88|49.58|49.84|49.54|49.89|49.59|49.84|49.54|13
1725916680000|2024-09-09 21:18:00|49.85|49.55|49.84|49.54|49.87|49.57|49.83|49.53|15
1725916690000|2024-09-09 21:18:10|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|10
1725916700000|2024-09-09 21:18:20|49.83|49.53|49.82|49.52|49.84|49.54|49.79|49.49|17
1725916710000|2024-09-09 21:18:30|49.81|49.51|49.79|49.49|49.82|49.52|49.79|49.49|15
1725916720000|2024-09-09 21:18:40|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|11
1725916730000|2024-09-09 21:18:50|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|5
1725916740000|2024-09-09 21:19:00|49.84|49.54|49.86|49.56|49.88|49.58|49.83|49.53|8
1725916750000|2024-09-09 21:19:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1725916760000|2024-09-09 21:19:20|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|10
1725916770000|2024-09-09 21:19:30|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|17
1725916780000|2024-09-09 21:19:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1725916790000|2024-09-09 21:19:50|49.9|49.6|49.87|49.57|49.9|49.6|49.86|49.56|12
1725916800000|2024-09-09 21:20:00|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|6
1725916810000|2024-09-09 21:20:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1725916820000|2024-09-09 21:20:20|49.82|49.52|49.77|49.47|49.82|49.52|49.77|49.47|6
1725916830000|2024-09-09 21:20:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1725916840000|2024-09-09 21:20:40|49.79|49.49|49.74|49.44|49.79|49.49|49.73|49.43|12
1725916850000|2024-09-09 21:20:50|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|11
1725916860000|2024-09-09 21:21:00|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|4
1725916870000|2024-09-09 21:21:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1725916900000|2024-09-09 21:21:40|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1725916910000|2024-09-09 21:21:50|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1725916920000|2024-09-09 21:22:00|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|4
1725916930000|2024-09-09 21:22:10|49.68|49.38|49.64|49.34|49.68|49.38|49.64|49.34|10
1725916940000|2024-09-09 21:22:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1725916950000|2024-09-09 21:22:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725916960000|2024-09-09 21:22:40|49.61|49.31|49.63|49.33|49.63|49.33|49.6|49.3|9
1725916970000|2024-09-09 21:22:50|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|3
1725916990000|2024-09-09 21:23:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1725917000000|2024-09-09 21:23:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725917020000|2024-09-09 21:23:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725917030000|2024-09-09 21:23:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|8
1725917040000|2024-09-09 21:24:00|49.64|49.34|49.62|49.32|49.64|49.34|49.61|49.31|10
1725917050000|2024-09-09 21:24:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725917060000|2024-09-09 21:24:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1725917070000|2024-09-09 21:24:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1725917080000|2024-09-09 21:24:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725917100000|2024-09-09 21:25:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|8
1725917110000|2024-09-09 21:25:10|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1725917120000|2024-09-09 21:25:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725917140000|2024-09-09 21:25:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725917160000|2024-09-09 21:26:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725917170000|2024-09-09 21:26:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1725917180000|2024-09-09 21:26:20|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1725917190000|2024-09-09 21:26:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725917200000|2024-09-09 21:26:40|49.6|49.3|49.66|49.36|49.66|49.36|49.6|49.3|8
1725917210000|2024-09-09 21:26:50|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|6
1725917220000|2024-09-09 21:27:00|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|4
1725917230000|2024-09-09 21:27:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|9
1725917240000|2024-09-09 21:27:20|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|6
1725917250000|2024-09-09 21:27:30|49.69|49.39|49.73|49.43|49.73|49.43|49.68|49.38|8
1725917260000|2024-09-09 21:27:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1725917270000|2024-09-09 21:27:50|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|4
1725917280000|2024-09-09 21:28:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1725917290000|2024-09-09 21:28:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1725917300000|2024-09-09 21:28:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725917310000|2024-09-09 21:28:30|49.77|49.47|49.7|49.4|49.77|49.47|49.7|49.4|11
1725917390000|2024-09-09 21:29:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1725917400000|2024-09-09 21:30:00|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|8
1725917410000|2024-09-09 21:30:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1725917430000|2024-09-09 21:30:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725917440000|2024-09-09 21:30:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725917450000|2024-09-09 21:30:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1725917460000|2024-09-09 21:31:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1725917480000|2024-09-09 21:31:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725917510000|2024-09-09 21:31:50|49.67|49.37|49.63|49.33|49.68|49.38|49.63|49.33|4
1725917520000|2024-09-09 21:32:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1725917530000|2024-09-09 21:32:10|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|6
1725917550000|2024-09-09 21:32:30|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|5
1725917560000|2024-09-09 21:32:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725917570000|2024-09-09 21:32:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1725917580000|2024-09-09 21:33:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1725917600000|2024-09-09 21:33:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725917630000|2024-09-09 21:33:50|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1725917640000|2024-09-09 21:34:00|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|5
1725917650000|2024-09-09 21:34:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725917660000|2024-09-09 21:34:20|49.68|49.38|49.7|49.4|49.71|49.41|49.68|49.38|7
1725917670000|2024-09-09 21:34:30|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|6
1725917690000|2024-09-09 21:34:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1725917700000|2024-09-09 21:35:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725917730000|2024-09-09 21:35:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|9
1725917740000|2024-09-09 21:35:40|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|4
1725917760000|2024-09-09 21:36:00|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|7
1725917820000|2024-09-09 21:37:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1725917860000|2024-09-09 21:37:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1725917880000|2024-09-09 21:38:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725917890000|2024-09-09 21:38:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1725917920000|2024-09-09 21:38:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1725917930000|2024-09-09 21:38:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725917940000|2024-09-09 21:39:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725917950000|2024-09-09 21:39:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725917980000|2024-09-09 21:39:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725917990000|2024-09-09 21:39:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725918000000|2024-09-09 21:40:00|49.61|49.31|49.58|49.28|49.61|49.31|49.57|49.27|7
1725918010000|2024-09-09 21:40:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1725918040000|2024-09-09 21:40:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918060000|2024-09-09 21:41:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725918070000|2024-09-09 21:41:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725918090000|2024-09-09 21:41:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725918120000|2024-09-09 21:42:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725918200000|2024-09-09 21:43:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725918210000|2024-09-09 21:43:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918220000|2024-09-09 21:43:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725918230000|2024-09-09 21:43:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918240000|2024-09-09 21:44:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725918250000|2024-09-09 21:44:10|49.56|49.26|49.52|49.22|49.56|49.26|49.51|49.21|9
1725918260000|2024-09-09 21:44:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918270000|2024-09-09 21:44:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725918310000|2024-09-09 21:45:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918320000|2024-09-09 21:45:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1725918330000|2024-09-09 21:45:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918370000|2024-09-09 21:46:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918380000|2024-09-09 21:46:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918390000|2024-09-09 21:46:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725918400000|2024-09-09 21:46:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725918410000|2024-09-09 21:46:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918460000|2024-09-09 21:47:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918490000|2024-09-09 21:48:10|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918500000|2024-09-09 21:48:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918510000|2024-09-09 21:48:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725918520000|2024-09-09 21:48:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725918540000|2024-09-09 21:49:00|49.53|49.23|49.57|49.27|49.58|49.28|49.53|49.23|10
1725918550000|2024-09-09 21:49:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918560000|2024-09-09 21:49:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1725918570000|2024-09-09 21:49:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725918580000|2024-09-09 21:49:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1725918590000|2024-09-09 21:49:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725918600000|2024-09-09 21:50:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725918660000|2024-09-09 21:51:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|4
1725918670000|2024-09-09 21:51:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725918680000|2024-09-09 21:51:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725918690000|2024-09-09 21:51:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725918730000|2024-09-09 21:52:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1725918750000|2024-09-09 21:52:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725918760000|2024-09-09 21:52:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725918770000|2024-09-09 21:52:50|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|6
1725918780000|2024-09-09 21:53:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1725918790000|2024-09-09 21:53:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725918800000|2024-09-09 21:53:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725918860000|2024-09-09 21:54:20|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|4
1725918880000|2024-09-09 21:54:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1725918940000|2024-09-09 21:55:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918960000|2024-09-09 21:56:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918970000|2024-09-09 21:56:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1725918980000|2024-09-09 21:56:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918990000|2024-09-09 21:56:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1725919080000|2024-09-09 21:58:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725919090000|2024-09-09 21:58:10|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|5
1725919100000|2024-09-09 21:58:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725919110000|2024-09-09 21:58:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1725919120000|2024-09-09 21:58:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1725919130000|2024-09-09 21:58:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|8
1725919140000|2024-09-09 21:59:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725919290000|2024-09-09 22:01:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725919330000|2024-09-09 22:02:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725919340000|2024-09-09 22:02:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725919360000|2024-09-09 22:02:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1725919370000|2024-09-09 22:02:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725919380000|2024-09-09 22:03:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1725919390000|2024-09-09 22:03:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1725919400000|2024-09-09 22:03:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1725919420000|2024-09-09 22:03:40|49.7|49.4|49.77|49.47|49.77|49.47|49.7|49.4|5
1725919440000|2024-09-09 22:04:00|49.78|49.48|49.73|49.43|49.78|49.48|49.73|49.43|5
1725919460000|2024-09-09 22:04:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725919480000|2024-09-09 22:04:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|3
1725919490000|2024-09-09 22:04:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|4
1725919520000|2024-09-09 22:05:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1725919530000|2024-09-09 22:05:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1725919560000|2024-09-09 22:06:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1725919600000|2024-09-09 22:06:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725919660000|2024-09-09 22:07:40|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|2
1725919670000|2024-09-09 22:07:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1725919680000|2024-09-09 22:08:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725919690000|2024-09-09 22:08:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725919700000|2024-09-09 22:08:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1725919710000|2024-09-09 22:08:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725919720000|2024-09-09 22:08:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725919730000|2024-09-09 22:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725919740000|2024-09-09 22:09:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725919760000|2024-09-09 22:09:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920170000|2024-09-09 22:16:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725920200000|2024-09-09 22:16:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725920210000|2024-09-09 22:16:50|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1725920220000|2024-09-09 22:17:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1725920260000|2024-09-09 22:17:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725920270000|2024-09-09 22:17:50|49.65|49.35|49.65|49.35|49.67|49.37|49.65|49.35|4
1725920280000|2024-09-09 22:18:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725920290000|2024-09-09 22:18:10|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725920300000|2024-09-09 22:18:20|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725920320000|2024-09-09 22:18:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1725920340000|2024-09-09 22:19:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725920360000|2024-09-09 22:19:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920370000|2024-09-09 22:19:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920400000|2024-09-09 22:20:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920410000|2024-09-09 22:20:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920440000|2024-09-09 22:20:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920470000|2024-09-09 22:21:10|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1725920480000|2024-09-09 22:21:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920500000|2024-09-09 22:21:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920510000|2024-09-09 22:21:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920550000|2024-09-09 22:22:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920680000|2024-09-09 22:24:40|49.63|49.33|49.59|49.29|49.63|49.33|49.58|49.28|3
1725920720000|2024-09-09 22:25:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725921060000|2024-09-09 22:31:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921070000|2024-09-09 22:31:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921090000|2024-09-09 22:31:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725921110000|2024-09-09 22:31:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921160000|2024-09-09 22:32:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921180000|2024-09-09 22:33:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725921210000|2024-09-09 22:33:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921230000|2024-09-09 22:33:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921240000|2024-09-09 22:34:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921260000|2024-09-09 22:34:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1725921290000|2024-09-09 22:34:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725921300000|2024-09-09 22:35:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1725921350000|2024-09-09 22:35:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921360000|2024-09-09 22:36:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725921370000|2024-09-09 22:36:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921410000|2024-09-09 22:36:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725921440000|2024-09-09 22:37:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921470000|2024-09-09 22:37:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921550000|2024-09-09 22:39:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725921600000|2024-09-09 22:40:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725921610000|2024-09-09 22:40:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921630000|2024-09-09 22:40:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1725921650000|2024-09-09 22:40:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725921660000|2024-09-09 22:41:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725921680000|2024-09-09 22:41:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1725921700000|2024-09-09 22:41:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921760000|2024-09-09 22:42:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921780000|2024-09-09 22:43:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921790000|2024-09-09 22:43:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921890000|2024-09-09 22:44:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1725921900000|2024-09-09 22:45:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725921920000|2024-09-09 22:45:20|49.61|49.31|49.57|49.27|49.61|49.31|49.57|49.27|3
1725921930000|2024-09-09 22:45:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921940000|2024-09-09 22:45:40|49.59|49.29|49.61|49.31|49.62|49.32|49.59|49.29|3
1725921960000|2024-09-09 22:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725921970000|2024-09-09 22:46:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725921980000|2024-09-09 22:46:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725921990000|2024-09-09 22:46:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725922000000|2024-09-09 22:46:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922030000|2024-09-09 22:47:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922050000|2024-09-09 22:47:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1725922210000|2024-09-09 22:50:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922350000|2024-09-09 22:52:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922440000|2024-09-09 22:54:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922450000|2024-09-09 22:54:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922510000|2024-09-09 22:55:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922540000|2024-09-09 22:55:40|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|4
1725922560000|2024-09-09 22:56:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725922570000|2024-09-09 22:56:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725922580000|2024-09-09 22:56:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922600000|2024-09-09 22:56:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725922620000|2024-09-09 22:57:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922630000|2024-09-09 22:57:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922640000|2024-09-09 22:57:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725922680000|2024-09-09 22:58:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|4
1725922720000|2024-09-09 22:58:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922730000|2024-09-09 22:58:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725922750000|2024-09-09 22:59:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1725922760000|2024-09-09 22:59:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725922770000|2024-09-09 22:59:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922790000|2024-09-09 22:59:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725922820000|2024-09-09 23:00:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922860000|2024-09-09 23:01:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922870000|2024-09-09 23:01:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922880000|2024-09-09 23:01:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922900000|2024-09-09 23:01:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922960000|2024-09-09 23:02:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725923010000|2024-09-09 23:03:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725923080000|2024-09-09 23:04:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923090000|2024-09-09 23:04:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923130000|2024-09-09 23:05:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923190000|2024-09-09 23:06:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923360000|2024-09-09 23:09:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725923410000|2024-09-09 23:10:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923430000|2024-09-09 23:10:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725923460000|2024-09-09 23:11:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923510000|2024-09-09 23:11:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725924040000|2024-09-09 23:20:40|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1725924050000|2024-09-09 23:20:50|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1725924060000|2024-09-09 23:21:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1725924090000|2024-09-09 23:21:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1725924110000|2024-09-09 23:21:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924130000|2024-09-09 23:22:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725924140000|2024-09-09 23:22:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1725924150000|2024-09-09 23:22:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1725924200000|2024-09-09 23:23:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924210000|2024-09-09 23:23:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725924250000|2024-09-09 23:24:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725924280000|2024-09-09 23:24:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725924300000|2024-09-09 23:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924330000|2024-09-09 23:25:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725924340000|2024-09-09 23:25:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725924350000|2024-09-09 23:25:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725924670000|2024-09-09 23:31:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725924750000|2024-09-09 23:32:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725924900000|2024-09-09 23:35:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725924920000|2024-09-09 23:35:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725924940000|2024-09-09 23:35:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725925000000|2024-09-09 23:36:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725925020000|2024-09-09 23:37:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725925140000|2024-09-09 23:39:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725925180000|2024-09-09 23:39:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725925210000|2024-09-09 23:40:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725925220000|2024-09-09 23:40:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725925720000|2024-09-09 23:48:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725925860000|2024-09-09 23:51:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725925950000|2024-09-09 23:52:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725925970000|2024-09-09 23:52:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725926040000|2024-09-09 23:54:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926070000|2024-09-09 23:54:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1725926080000|2024-09-09 23:54:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1725926100000|2024-09-09 23:55:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926110000|2024-09-09 23:55:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725926130000|2024-09-09 23:55:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725926140000|2024-09-09 23:55:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926150000|2024-09-09 23:55:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725926180000|2024-09-09 23:56:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926200000|2024-09-09 23:56:40|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|3
1725926230000|2024-09-09 23:57:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926240000|2024-09-09 23:57:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725926280000|2024-09-09 23:58:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725926290000|2024-09-09 23:58:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926320000|2024-09-09 23:58:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926340000|2024-09-09 23:59:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725926360000|2024-09-09 23:59:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1725926420000|2024-09-10 00:00:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725926430000|2024-09-10 00:00:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725926450000|2024-09-10 00:00:50|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|2
1725926460000|2024-09-10 00:01:00|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725926470000|2024-09-10 00:01:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725926480000|2024-09-10 00:01:20|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1725926490000|2024-09-10 00:01:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926510000|2024-09-10 00:01:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725926530000|2024-09-10 00:02:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725926540000|2024-09-10 00:02:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926550000|2024-09-10 00:02:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926560000|2024-09-10 00:02:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926570000|2024-09-10 00:02:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926600000|2024-09-10 00:03:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926610000|2024-09-10 00:03:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926620000|2024-09-10 00:03:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725926640000|2024-09-10 00:04:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725926720000|2024-09-10 00:05:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725926730000|2024-09-10 00:05:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725926750000|2024-09-10 00:05:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725926770000|2024-09-10 00:06:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725926780000|2024-09-10 00:06:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725926790000|2024-09-10 00:06:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725926810000|2024-09-10 00:06:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725926820000|2024-09-10 00:07:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926840000|2024-09-10 00:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725926880000|2024-09-10 00:08:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926890000|2024-09-10 00:08:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725926920000|2024-09-10 00:08:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725926970000|2024-09-10 00:09:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926980000|2024-09-10 00:09:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725926990000|2024-09-10 00:09:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725927050000|2024-09-10 00:10:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725927090000|2024-09-10 00:11:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725927110000|2024-09-10 00:11:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725927120000|2024-09-10 00:12:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725927540000|2024-09-10 00:19:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725927550000|2024-09-10 00:19:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1725927560000|2024-09-10 00:19:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725927590000|2024-09-10 00:19:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725927600000|2024-09-10 00:20:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725927630000|2024-09-10 00:20:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725928040000|2024-09-10 00:27:20|49.29|48.99|49.21|48.91|49.29|48.99|49.21|48.91|2
1725928050000|2024-09-10 00:27:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725928060000|2024-09-10 00:27:40|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|2
1725928090000|2024-09-10 00:28:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1725928100000|2024-09-10 00:28:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725928110000|2024-09-10 00:28:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725928120000|2024-09-10 00:28:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725928130000|2024-09-10 00:28:50|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1725928170000|2024-09-10 00:29:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725928190000|2024-09-10 00:29:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725928210000|2024-09-10 00:30:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725928230000|2024-09-10 00:30:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725928280000|2024-09-10 00:31:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725928290000|2024-09-10 00:31:30|49.21|48.91|49.24|48.94|49.25|48.95|49.21|48.91|4
1725928320000|2024-09-10 00:32:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725928340000|2024-09-10 00:32:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|2
1725928370000|2024-09-10 00:32:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725928380000|2024-09-10 00:33:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725928390000|2024-09-10 00:33:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725928400000|2024-09-10 00:33:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725928420000|2024-09-10 00:33:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725928430000|2024-09-10 00:33:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725928540000|2024-09-10 00:35:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725928550000|2024-09-10 00:35:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725928560000|2024-09-10 00:36:00|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|2
1725928580000|2024-09-10 00:36:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725928610000|2024-09-10 00:36:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725928620000|2024-09-10 00:37:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928630000|2024-09-10 00:37:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928660000|2024-09-10 00:37:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928680000|2024-09-10 00:38:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1725928700000|2024-09-10 00:38:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725928710000|2024-09-10 00:38:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928740000|2024-09-10 00:39:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1725928780000|2024-09-10 00:39:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725928820000|2024-09-10 00:40:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928830000|2024-09-10 00:40:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725928840000|2024-09-10 00:40:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928870000|2024-09-10 00:41:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725928900000|2024-09-10 00:41:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725928920000|2024-09-10 00:42:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725928970000|2024-09-10 00:42:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929050000|2024-09-10 00:44:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725929070000|2024-09-10 00:44:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725929130000|2024-09-10 00:45:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929140000|2024-09-10 00:45:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725929160000|2024-09-10 00:46:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929170000|2024-09-10 00:46:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725929190000|2024-09-10 00:46:30|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|2
1725929200000|2024-09-10 00:46:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929210000|2024-09-10 00:46:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929220000|2024-09-10 00:47:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929250000|2024-09-10 00:47:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929280000|2024-09-10 00:48:00|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1725929310000|2024-09-10 00:48:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725929320000|2024-09-10 00:48:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725929340000|2024-09-10 00:49:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929350000|2024-09-10 00:49:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929370000|2024-09-10 00:49:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929400000|2024-09-10 00:50:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1725929420000|2024-09-10 00:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929440000|2024-09-10 00:50:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725929450000|2024-09-10 00:50:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929470000|2024-09-10 00:51:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929480000|2024-09-10 00:51:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929490000|2024-09-10 00:51:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725929500000|2024-09-10 00:51:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929510000|2024-09-10 00:51:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929530000|2024-09-10 00:52:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929540000|2024-09-10 00:52:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929600000|2024-09-10 00:53:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929620000|2024-09-10 00:53:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929640000|2024-09-10 00:54:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725929720000|2024-09-10 00:55:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929730000|2024-09-10 00:55:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929750000|2024-09-10 00:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929760000|2024-09-10 00:56:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929770000|2024-09-10 00:56:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929780000|2024-09-10 00:56:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929790000|2024-09-10 00:56:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725929820000|2024-09-10 00:57:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725929830000|2024-09-10 00:57:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725929880000|2024-09-10 00:58:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725929890000|2024-09-10 00:58:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725929900000|2024-09-10 00:58:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725929910000|2024-09-10 00:58:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725929930000|2024-09-10 00:58:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725930010000|2024-09-10 01:00:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725930420000|2024-09-10 01:07:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725930430000|2024-09-10 01:07:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725930440000|2024-09-10 01:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725930450000|2024-09-10 01:07:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725930460000|2024-09-10 01:07:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725930490000|2024-09-10 01:08:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725930500000|2024-09-10 01:08:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725930520000|2024-09-10 01:08:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725930550000|2024-09-10 01:09:10|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|2
1725930560000|2024-09-10 01:09:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725930570000|2024-09-10 01:09:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725930600000|2024-09-10 01:10:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725930610000|2024-09-10 01:10:10|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1725930660000|2024-09-10 01:11:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725930690000|2024-09-10 01:11:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725930740000|2024-09-10 01:12:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725930750000|2024-09-10 01:12:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725931190000|2024-09-10 01:19:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725931200000|2024-09-10 01:20:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725931210000|2024-09-10 01:20:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725931260000|2024-09-10 01:21:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725931270000|2024-09-10 01:21:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725931280000|2024-09-10 01:21:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725931290000|2024-09-10 01:21:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725931790000|2024-09-10 01:29:50|49.25|48.95|49.21|48.91|49.25|48.95|49.21|48.91|3
1725931800000|2024-09-10 01:30:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1725931810000|2024-09-10 01:30:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725931820000|2024-09-10 01:30:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725931830000|2024-09-10 01:30:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725931840000|2024-09-10 01:30:40|49.22|48.92|49.22|48.92|49.24|48.94|49.22|48.92|4
1725931850000|2024-09-10 01:30:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932290000|2024-09-10 01:38:10|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|7
1725932300000|2024-09-10 01:38:20|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|2
1725932350000|2024-09-10 01:39:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725932360000|2024-09-10 01:39:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932370000|2024-09-10 01:39:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725932430000|2024-09-10 01:40:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932450000|2024-09-10 01:40:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932460000|2024-09-10 01:41:00|49.24|48.94|49.25|48.95|49.27|48.97|49.24|48.94|3
1725932470000|2024-09-10 01:41:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932500000|2024-09-10 01:41:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725932560000|2024-09-10 01:42:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725932570000|2024-09-10 01:42:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932590000|2024-09-10 01:43:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725932600000|2024-09-10 01:43:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725932610000|2024-09-10 01:43:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932640000|2024-09-10 01:44:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932670000|2024-09-10 01:44:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932730000|2024-09-10 01:45:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725932760000|2024-09-10 01:46:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725932780000|2024-09-10 01:46:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932950000|2024-09-10 01:49:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932970000|2024-09-10 01:49:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932990000|2024-09-10 01:49:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725933000000|2024-09-10 01:50:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725933070000|2024-09-10 01:51:10|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1725933090000|2024-09-10 01:51:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725933120000|2024-09-10 01:52:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933130000|2024-09-10 01:52:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933190000|2024-09-10 01:53:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725933200000|2024-09-10 01:53:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933240000|2024-09-10 01:54:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933270000|2024-09-10 01:54:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933390000|2024-09-10 01:56:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933400000|2024-09-10 01:56:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933440000|2024-09-10 01:57:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725933450000|2024-09-10 01:57:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933510000|2024-09-10 01:58:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725933520000|2024-09-10 01:58:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725933530000|2024-09-10 01:58:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933610000|2024-09-10 02:00:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725933640000|2024-09-10 02:00:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933660000|2024-09-10 02:01:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1725934040000|2024-09-10 02:07:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934050000|2024-09-10 02:07:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934060000|2024-09-10 02:07:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934070000|2024-09-10 02:07:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934090000|2024-09-10 02:08:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934100000|2024-09-10 02:08:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934130000|2024-09-10 02:08:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725934160000|2024-09-10 02:09:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934220000|2024-09-10 02:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934540000|2024-09-10 02:15:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934550000|2024-09-10 02:15:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725934560000|2024-09-10 02:16:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934920000|2024-09-10 02:22:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725934930000|2024-09-10 02:22:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725934940000|2024-09-10 02:22:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934960000|2024-09-10 02:22:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934980000|2024-09-10 02:23:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934990000|2024-09-10 02:23:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725935080000|2024-09-10 02:24:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935120000|2024-09-10 02:25:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725935150000|2024-09-10 02:25:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935160000|2024-09-10 02:26:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725935220000|2024-09-10 02:27:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725935240000|2024-09-10 02:27:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935270000|2024-09-10 02:27:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725935280000|2024-09-10 02:28:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1725935670000|2024-09-10 02:34:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725935690000|2024-09-10 02:34:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725935720000|2024-09-10 02:35:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725935790000|2024-09-10 02:36:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725935800000|2024-09-10 02:36:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725935840000|2024-09-10 02:37:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725935870000|2024-09-10 02:37:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725935940000|2024-09-10 02:39:00|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1725936000000|2024-09-10 02:40:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936010000|2024-09-10 02:40:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725936030000|2024-09-10 02:40:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725936040000|2024-09-10 02:40:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725936070000|2024-09-10 02:41:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936080000|2024-09-10 02:41:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936130000|2024-09-10 02:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725936150000|2024-09-10 02:42:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936260000|2024-09-10 02:44:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936290000|2024-09-10 02:44:50|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1725936380000|2024-09-10 02:46:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725936410000|2024-09-10 02:46:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936430000|2024-09-10 02:47:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725936470000|2024-09-10 02:47:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936550000|2024-09-10 02:49:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725936570000|2024-09-10 02:49:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725936640000|2024-09-10 02:50:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725936650000|2024-09-10 02:50:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725936670000|2024-09-10 02:51:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725936700000|2024-09-10 02:51:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725936710000|2024-09-10 02:51:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725936730000|2024-09-10 02:52:10|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1725937170000|2024-09-10 02:59:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937200000|2024-09-10 03:00:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937210000|2024-09-10 03:00:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937220000|2024-09-10 03:00:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937250000|2024-09-10 03:00:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937270000|2024-09-10 03:01:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937300000|2024-09-10 03:01:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937350000|2024-09-10 03:02:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725937370000|2024-09-10 03:02:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|3
1725937460000|2024-09-10 03:04:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725937470000|2024-09-10 03:04:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725937500000|2024-09-10 03:05:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725937510000|2024-09-10 03:05:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725937530000|2024-09-10 03:05:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725937550000|2024-09-10 03:05:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725937560000|2024-09-10 03:06:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1725937570000|2024-09-10 03:06:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725937580000|2024-09-10 03:06:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725937610000|2024-09-10 03:06:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725937700000|2024-09-10 03:08:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937750000|2024-09-10 03:09:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937760000|2024-09-10 03:09:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725937770000|2024-09-10 03:09:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937780000|2024-09-10 03:09:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937800000|2024-09-10 03:10:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937810000|2024-09-10 03:10:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1725937830000|2024-09-10 03:10:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725937900000|2024-09-10 03:11:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725937910000|2024-09-10 03:11:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725937920000|2024-09-10 03:12:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725937950000|2024-09-10 03:12:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725937980000|2024-09-10 03:13:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725938040000|2024-09-10 03:14:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725938050000|2024-09-10 03:14:10|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1725938070000|2024-09-10 03:14:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725938090000|2024-09-10 03:14:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938100000|2024-09-10 03:15:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725938160000|2024-09-10 03:16:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725938170000|2024-09-10 03:16:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938180000|2024-09-10 03:16:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725938190000|2024-09-10 03:16:30|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1725938210000|2024-09-10 03:16:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938220000|2024-09-10 03:17:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725938240000|2024-09-10 03:17:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725938250000|2024-09-10 03:17:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938270000|2024-09-10 03:17:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725938280000|2024-09-10 03:18:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938290000|2024-09-10 03:18:10|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|3
1725938330000|2024-09-10 03:18:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725938340000|2024-09-10 03:19:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938430000|2024-09-10 03:20:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725938460000|2024-09-10 03:21:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725938490000|2024-09-10 03:21:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938520000|2024-09-10 03:22:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938530000|2024-09-10 03:22:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938560000|2024-09-10 03:22:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938580000|2024-09-10 03:23:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725938610000|2024-09-10 03:23:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725938630000|2024-09-10 03:23:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938710000|2024-09-10 03:25:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938810000|2024-09-10 03:26:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725938820000|2024-09-10 03:27:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725938830000|2024-09-10 03:27:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938840000|2024-09-10 03:27:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725938900000|2024-09-10 03:28:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725939020000|2024-09-10 03:30:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725939070000|2024-09-10 03:31:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725939080000|2024-09-10 03:31:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725939090000|2024-09-10 03:31:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725939100000|2024-09-10 03:31:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725939140000|2024-09-10 03:32:20|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|3
1725939170000|2024-09-10 03:32:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725939180000|2024-09-10 03:33:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725939200000|2024-09-10 03:33:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939210000|2024-09-10 03:33:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725939230000|2024-09-10 03:33:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1725939250000|2024-09-10 03:34:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939290000|2024-09-10 03:34:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725939300000|2024-09-10 03:35:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939310000|2024-09-10 03:35:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1725939320000|2024-09-10 03:35:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939340000|2024-09-10 03:35:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1725939400000|2024-09-10 03:36:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939430000|2024-09-10 03:37:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725939450000|2024-09-10 03:37:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725939490000|2024-09-10 03:38:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939520000|2024-09-10 03:38:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939550000|2024-09-10 03:39:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725939570000|2024-09-10 03:39:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939600000|2024-09-10 03:40:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939620000|2024-09-10 03:40:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939750000|2024-09-10 03:42:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939780000|2024-09-10 03:43:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939810000|2024-09-10 03:43:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725939820000|2024-09-10 03:43:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939990000|2024-09-10 03:46:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725940090000|2024-09-10 03:48:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725940100000|2024-09-10 03:48:20|49.23|48.93|49.21|48.91|49.24|48.94|49.21|48.91|4
1725940140000|2024-09-10 03:49:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725940150000|2024-09-10 03:49:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940210000|2024-09-10 03:50:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725940220000|2024-09-10 03:50:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940260000|2024-09-10 03:51:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725940280000|2024-09-10 03:51:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1725940300000|2024-09-10 03:51:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940320000|2024-09-10 03:52:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940450000|2024-09-10 03:54:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940460000|2024-09-10 03:54:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940490000|2024-09-10 03:54:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940510000|2024-09-10 03:55:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940670000|2024-09-10 03:57:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940730000|2024-09-10 03:58:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940750000|2024-09-10 03:59:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940800000|2024-09-10 04:00:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940810000|2024-09-10 04:00:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725940860000|2024-09-10 04:01:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940930000|2024-09-10 04:02:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725941000000|2024-09-10 04:03:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941070000|2024-09-10 04:04:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941080000|2024-09-10 04:04:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725941100000|2024-09-10 04:05:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941120000|2024-09-10 04:05:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725941180000|2024-09-10 04:06:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941200000|2024-09-10 04:06:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941210000|2024-09-10 04:06:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725941220000|2024-09-10 04:07:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941250000|2024-09-10 04:07:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941260000|2024-09-10 04:07:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941440000|2024-09-10 04:10:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941790000|2024-09-10 04:16:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941910000|2024-09-10 04:18:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941930000|2024-09-10 04:18:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941950000|2024-09-10 04:19:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942000000|2024-09-10 04:20:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725942010000|2024-09-10 04:20:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942030000|2024-09-10 04:20:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725942430000|2024-09-10 04:27:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942450000|2024-09-10 04:27:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725942510000|2024-09-10 04:28:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942920000|2024-09-10 04:35:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725942940000|2024-09-10 04:35:40|49.18|48.88|49.15|48.85|49.18|48.88|49.15|48.85|2
1725942950000|2024-09-10 04:35:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725942960000|2024-09-10 04:36:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|2
1725942970000|2024-09-10 04:36:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725942980000|2024-09-10 04:36:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725942990000|2024-09-10 04:36:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943000000|2024-09-10 04:36:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943010000|2024-09-10 04:36:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943030000|2024-09-10 04:37:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725943040000|2024-09-10 04:37:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943060000|2024-09-10 04:37:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725943070000|2024-09-10 04:37:50|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1725943080000|2024-09-10 04:38:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725943150000|2024-09-10 04:39:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725943180000|2024-09-10 04:39:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725943190000|2024-09-10 04:39:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725943220000|2024-09-10 04:40:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725943240000|2024-09-10 04:40:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725943270000|2024-09-10 04:41:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725943310000|2024-09-10 04:41:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725943320000|2024-09-10 04:42:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943340000|2024-09-10 04:42:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943380000|2024-09-10 04:43:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943390000|2024-09-10 04:43:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943400000|2024-09-10 04:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725943420000|2024-09-10 04:43:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943470000|2024-09-10 04:44:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1725943490000|2024-09-10 04:44:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943520000|2024-09-10 04:45:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725943560000|2024-09-10 04:46:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943570000|2024-09-10 04:46:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943580000|2024-09-10 04:46:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943590000|2024-09-10 04:46:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943620000|2024-09-10 04:47:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943630000|2024-09-10 04:47:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725943640000|2024-09-10 04:47:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943660000|2024-09-10 04:47:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943670000|2024-09-10 04:47:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725943740000|2024-09-10 04:49:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725943840000|2024-09-10 04:50:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943880000|2024-09-10 04:51:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943910000|2024-09-10 04:51:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943930000|2024-09-10 04:52:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725943960000|2024-09-10 04:52:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725944000000|2024-09-10 04:53:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725944010000|2024-09-10 04:53:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944030000|2024-09-10 04:53:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725944040000|2024-09-10 04:54:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944050000|2024-09-10 04:54:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725944090000|2024-09-10 04:54:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944170000|2024-09-10 04:56:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725944210000|2024-09-10 04:56:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725944290000|2024-09-10 04:58:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944690000|2024-09-10 05:04:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|4
1725944730000|2024-09-10 05:05:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725944740000|2024-09-10 05:05:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725944750000|2024-09-10 05:05:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725944800000|2024-09-10 05:06:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725944810000|2024-09-10 05:06:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1725944830000|2024-09-10 05:07:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1725944850000|2024-09-10 05:07:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944880000|2024-09-10 05:08:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725944890000|2024-09-10 05:08:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1725944910000|2024-09-10 05:08:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725944920000|2024-09-10 05:08:40|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|3
1725944930000|2024-09-10 05:08:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944940000|2024-09-10 05:09:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725944970000|2024-09-10 05:09:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725944980000|2024-09-10 05:09:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|8
1725945000000|2024-09-10 05:10:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725945030000|2024-09-10 05:10:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725945070000|2024-09-10 05:11:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725945080000|2024-09-10 05:11:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725945090000|2024-09-10 05:11:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1725945130000|2024-09-10 05:12:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725945140000|2024-09-10 05:12:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725945170000|2024-09-10 05:12:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725945180000|2024-09-10 05:13:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725945200000|2024-09-10 05:13:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725945240000|2024-09-10 05:14:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1725945390000|2024-09-10 05:16:30|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|2
1725945420000|2024-09-10 05:17:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725945430000|2024-09-10 05:17:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725945490000|2024-09-10 05:18:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725945530000|2024-09-10 05:18:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725945660000|2024-09-10 05:21:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725945680000|2024-09-10 05:21:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725945710000|2024-09-10 05:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725945780000|2024-09-10 05:23:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725945790000|2024-09-10 05:23:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725945840000|2024-09-10 05:24:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725945850000|2024-09-10 05:24:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725945980000|2024-09-10 05:26:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725945990000|2024-09-10 05:26:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725946000000|2024-09-10 05:26:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725946050000|2024-09-10 05:27:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725946060000|2024-09-10 05:27:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946110000|2024-09-10 05:28:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946130000|2024-09-10 05:28:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946140000|2024-09-10 05:29:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946160000|2024-09-10 05:29:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946200000|2024-09-10 05:30:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946240000|2024-09-10 05:30:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946250000|2024-09-10 05:30:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946260000|2024-09-10 05:31:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725946270000|2024-09-10 05:31:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946280000|2024-09-10 05:31:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946320000|2024-09-10 05:32:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725946360000|2024-09-10 05:32:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725946370000|2024-09-10 05:32:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946380000|2024-09-10 05:33:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725946400000|2024-09-10 05:33:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946410000|2024-09-10 05:33:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946440000|2024-09-10 05:34:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1725946510000|2024-09-10 05:35:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725946520000|2024-09-10 05:35:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946570000|2024-09-10 05:36:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946590000|2024-09-10 05:36:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725946610000|2024-09-10 05:36:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946620000|2024-09-10 05:37:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946630000|2024-09-10 05:37:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1725946640000|2024-09-10 05:37:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725946660000|2024-09-10 05:37:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946690000|2024-09-10 05:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725946700000|2024-09-10 05:38:20|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1725946740000|2024-09-10 05:39:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946780000|2024-09-10 05:39:40|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|2
1725946820000|2024-09-10 05:40:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725946830000|2024-09-10 05:40:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725946840000|2024-09-10 05:40:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725946850000|2024-09-10 05:40:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725946870000|2024-09-10 05:41:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725946880000|2024-09-10 05:41:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|15
1725946890000|2024-09-10 05:41:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|7
1725946900000|2024-09-10 05:41:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725946920000|2024-09-10 05:42:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1725946930000|2024-09-10 05:42:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725946940000|2024-09-10 05:42:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1725946950000|2024-09-10 05:42:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725946980000|2024-09-10 05:43:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725947060000|2024-09-10 05:44:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947090000|2024-09-10 05:44:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725947110000|2024-09-10 05:45:10|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725947120000|2024-09-10 05:45:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725947130000|2024-09-10 05:45:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725947150000|2024-09-10 05:45:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725947160000|2024-09-10 05:46:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725947170000|2024-09-10 05:46:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1725947180000|2024-09-10 05:46:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725947190000|2024-09-10 05:46:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725947200000|2024-09-10 05:46:40|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1725947210000|2024-09-10 05:46:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947220000|2024-09-10 05:47:00|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|6
1725947240000|2024-09-10 05:47:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725947250000|2024-09-10 05:47:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725947280000|2024-09-10 05:48:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947290000|2024-09-10 05:48:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725947300000|2024-09-10 05:48:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725947340000|2024-09-10 05:49:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947390000|2024-09-10 05:49:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725947400000|2024-09-10 05:50:00|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|7
1725947430000|2024-09-10 05:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947460000|2024-09-10 05:51:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1725947540000|2024-09-10 05:52:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1725947550000|2024-09-10 05:52:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725947560000|2024-09-10 05:52:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|5
1725947570000|2024-09-10 05:52:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725947590000|2024-09-10 05:53:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947600000|2024-09-10 05:53:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725947610000|2024-09-10 05:53:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947670000|2024-09-10 05:54:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725947690000|2024-09-10 05:54:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725947710000|2024-09-10 05:55:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725947720000|2024-09-10 05:55:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725947760000|2024-09-10 05:56:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725947770000|2024-09-10 05:56:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725947820000|2024-09-10 05:57:00|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|3
1725947830000|2024-09-10 05:57:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725947840000|2024-09-10 05:57:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725947930000|2024-09-10 05:58:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725947950000|2024-09-10 05:59:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725947960000|2024-09-10 05:59:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725947980000|2024-09-10 05:59:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725948000000|2024-09-10 06:00:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725948030000|2024-09-10 06:00:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725948050000|2024-09-10 06:00:50|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|2
1725948060000|2024-09-10 06:01:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725948070000|2024-09-10 06:01:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1725948080000|2024-09-10 06:01:20|49.41|49.11|49.4|49.1|49.43|49.13|49.4|49.1|7
1725948090000|2024-09-10 06:01:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725948100000|2024-09-10 06:01:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1725948110000|2024-09-10 06:01:50|49.38|49.08|49.38|49.08|49.4|49.1|49.38|49.08|3
1725948120000|2024-09-10 06:02:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725948130000|2024-09-10 06:02:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725948140000|2024-09-10 06:02:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1725948150000|2024-09-10 06:02:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725948290000|2024-09-10 06:04:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725948310000|2024-09-10 06:05:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725948330000|2024-09-10 06:05:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725948360000|2024-09-10 06:06:00|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|5
1725948370000|2024-09-10 06:06:10|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1725948380000|2024-09-10 06:06:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725948400000|2024-09-10 06:06:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948410000|2024-09-10 06:06:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948420000|2024-09-10 06:07:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1725948430000|2024-09-10 06:07:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725948440000|2024-09-10 06:07:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725948450000|2024-09-10 06:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725948470000|2024-09-10 06:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725948480000|2024-09-10 06:08:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725948490000|2024-09-10 06:08:10|49.3|49|49.3|49|49.31|49.01|49.29|48.99|5
1725948500000|2024-09-10 06:08:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725948520000|2024-09-10 06:08:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948540000|2024-09-10 06:09:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725948550000|2024-09-10 06:09:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948560000|2024-09-10 06:09:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948590000|2024-09-10 06:09:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725948600000|2024-09-10 06:10:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725948610000|2024-09-10 06:10:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1725948620000|2024-09-10 06:10:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725948640000|2024-09-10 06:10:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725948660000|2024-09-10 06:11:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1725948700000|2024-09-10 06:11:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948720000|2024-09-10 06:12:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725948730000|2024-09-10 06:12:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725948740000|2024-09-10 06:12:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725948770000|2024-09-10 06:12:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725948780000|2024-09-10 06:13:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948850000|2024-09-10 06:14:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948940000|2024-09-10 06:15:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948960000|2024-09-10 06:16:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948970000|2024-09-10 06:16:10|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|4
1725949000000|2024-09-10 06:16:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|6
1725949010000|2024-09-10 06:16:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725949020000|2024-09-10 06:17:00|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|5
1725949030000|2024-09-10 06:17:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725949060000|2024-09-10 06:17:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725949080000|2024-09-10 06:18:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725949100000|2024-09-10 06:18:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725949110000|2024-09-10 06:18:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725949130000|2024-09-10 06:18:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725949160000|2024-09-10 06:19:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725949200000|2024-09-10 06:20:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725949210000|2024-09-10 06:20:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725949230000|2024-09-10 06:20:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725949250000|2024-09-10 06:20:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725949270000|2024-09-10 06:21:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1725949280000|2024-09-10 06:21:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725949300000|2024-09-10 06:21:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725949310000|2024-09-10 06:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725949330000|2024-09-10 06:22:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725949340000|2024-09-10 06:22:20|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725949350000|2024-09-10 06:22:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725949360000|2024-09-10 06:22:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725949370000|2024-09-10 06:22:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725949390000|2024-09-10 06:23:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725950260000|2024-09-10 06:37:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725950290000|2024-09-10 06:38:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725950340000|2024-09-10 06:39:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725950350000|2024-09-10 06:39:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725950370000|2024-09-10 06:39:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725950380000|2024-09-10 06:39:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725950390000|2024-09-10 06:39:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725950400000|2024-09-10 06:40:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725950410000|2024-09-10 06:40:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|5
1725950450000|2024-09-10 06:40:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950460000|2024-09-10 06:41:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950540000|2024-09-10 06:42:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950580000|2024-09-10 06:43:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950610000|2024-09-10 06:43:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950630000|2024-09-10 06:43:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950690000|2024-09-10 06:44:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1725950710000|2024-09-10 06:45:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725950720000|2024-09-10 06:45:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725950780000|2024-09-10 06:46:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725950790000|2024-09-10 06:46:30|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|5
1725950800000|2024-09-10 06:46:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725950820000|2024-09-10 06:47:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725950830000|2024-09-10 06:47:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725950920000|2024-09-10 06:48:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950930000|2024-09-10 06:48:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1725950950000|2024-09-10 06:49:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950970000|2024-09-10 06:49:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725951420000|2024-09-10 06:57:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951430000|2024-09-10 06:57:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951490000|2024-09-10 06:58:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951530000|2024-09-10 06:58:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951540000|2024-09-10 06:59:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951600000|2024-09-10 07:00:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951610000|2024-09-10 07:00:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951620000|2024-09-10 07:00:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951630000|2024-09-10 07:00:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951650000|2024-09-10 07:00:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951720000|2024-09-10 07:02:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725951730000|2024-09-10 07:02:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725951740000|2024-09-10 07:02:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951790000|2024-09-10 07:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951840000|2024-09-10 07:04:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951880000|2024-09-10 07:04:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725951900000|2024-09-10 07:05:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725951920000|2024-09-10 07:05:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725951930000|2024-09-10 07:05:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|4
1725951950000|2024-09-10 07:05:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951960000|2024-09-10 07:06:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725951970000|2024-09-10 07:06:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1725951990000|2024-09-10 07:06:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725952000000|2024-09-10 07:06:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725952010000|2024-09-10 07:06:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725952020000|2024-09-10 07:07:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952030000|2024-09-10 07:07:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725952040000|2024-09-10 07:07:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952050000|2024-09-10 07:07:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725952060000|2024-09-10 07:07:40|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1725952070000|2024-09-10 07:07:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1725952080000|2024-09-10 07:08:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952090000|2024-09-10 07:08:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725952100000|2024-09-10 07:08:20|49.43|49.13|49.49|49.19|49.49|49.19|49.43|49.13|6
1725952110000|2024-09-10 07:08:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1725952120000|2024-09-10 07:08:40|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|6
1725952130000|2024-09-10 07:08:50|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|7
1725952140000|2024-09-10 07:09:00|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|5
1725952150000|2024-09-10 07:09:10|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|2
1725952180000|2024-09-10 07:09:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725952190000|2024-09-10 07:09:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952210000|2024-09-10 07:10:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725952250000|2024-09-10 07:10:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725952260000|2024-09-10 07:11:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952290000|2024-09-10 07:11:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952310000|2024-09-10 07:11:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952320000|2024-09-10 07:12:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952330000|2024-09-10 07:12:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725952360000|2024-09-10 07:12:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952370000|2024-09-10 07:12:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952380000|2024-09-10 07:13:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725952390000|2024-09-10 07:13:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952490000|2024-09-10 07:14:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725952600000|2024-09-10 07:16:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725952630000|2024-09-10 07:17:10|49.41|49.11|49.46|49.16|49.47|49.17|49.41|49.11|5
1725952640000|2024-09-10 07:17:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725952660000|2024-09-10 07:17:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725952670000|2024-09-10 07:17:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725952680000|2024-09-10 07:18:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1725952700000|2024-09-10 07:18:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1725952710000|2024-09-10 07:18:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725952750000|2024-09-10 07:19:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725952820000|2024-09-10 07:20:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725952830000|2024-09-10 07:20:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725952860000|2024-09-10 07:21:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725952890000|2024-09-10 07:21:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725952900000|2024-09-10 07:21:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1725952910000|2024-09-10 07:21:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725952940000|2024-09-10 07:22:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725952960000|2024-09-10 07:22:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1725952970000|2024-09-10 07:22:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1725952980000|2024-09-10 07:23:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725952990000|2024-09-10 07:23:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725953000000|2024-09-10 07:23:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725953010000|2024-09-10 07:23:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725953030000|2024-09-10 07:23:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1725953040000|2024-09-10 07:24:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725953050000|2024-09-10 07:24:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725953060000|2024-09-10 07:24:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725953070000|2024-09-10 07:24:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725953080000|2024-09-10 07:24:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1725953090000|2024-09-10 07:24:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725953100000|2024-09-10 07:25:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|5
1725953110000|2024-09-10 07:25:10|49.62|49.32|49.66|49.36|49.66|49.36|49.61|49.31|7
1725953120000|2024-09-10 07:25:20|49.68|49.38|49.7|49.4|49.71|49.41|49.68|49.38|3
1725953140000|2024-09-10 07:25:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1725953160000|2024-09-10 07:26:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1725953170000|2024-09-10 07:26:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725953180000|2024-09-10 07:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1725953190000|2024-09-10 07:26:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725953200000|2024-09-10 07:26:40|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1725953220000|2024-09-10 07:27:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1725953240000|2024-09-10 07:27:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1725953290000|2024-09-10 07:28:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1725953300000|2024-09-10 07:28:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725953370000|2024-09-10 07:29:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953390000|2024-09-10 07:29:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725953400000|2024-09-10 07:30:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1725953410000|2024-09-10 07:30:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953420000|2024-09-10 07:30:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1725953430000|2024-09-10 07:30:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725953440000|2024-09-10 07:30:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1725953460000|2024-09-10 07:31:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953470000|2024-09-10 07:31:10|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|4
1725953480000|2024-09-10 07:31:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1725953490000|2024-09-10 07:31:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725953510000|2024-09-10 07:31:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1725953540000|2024-09-10 07:32:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1725953550000|2024-09-10 07:32:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1725953570000|2024-09-10 07:32:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1725953580000|2024-09-10 07:33:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1725953590000|2024-09-10 07:33:10|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|2
1725953600000|2024-09-10 07:33:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1725953640000|2024-09-10 07:34:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1725953660000|2024-09-10 07:34:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1725953720000|2024-09-10 07:35:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|2
1725953730000|2024-09-10 07:35:30|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1725953740000|2024-09-10 07:35:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1725953750000|2024-09-10 07:35:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1725953790000|2024-09-10 07:36:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1725953800000|2024-09-10 07:36:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1725953810000|2024-09-10 07:36:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1725953820000|2024-09-10 07:37:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1725953830000|2024-09-10 07:37:10|49.85|49.55|49.89|49.59|49.89|49.59|49.84|49.54|5
1725953840000|2024-09-10 07:37:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1725953850000|2024-09-10 07:37:30|49.87|49.57|49.8|49.5|49.87|49.57|49.8|49.5|5
1725953860000|2024-09-10 07:37:40|49.67|49.37|49.7|49.4|49.71|49.41|49.67|49.37|6
1725953870000|2024-09-10 07:37:50|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|5
1725953880000|2024-09-10 07:38:00|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|5
1725953890000|2024-09-10 07:38:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1725953900000|2024-09-10 07:38:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1725953920000|2024-09-10 07:38:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725953940000|2024-09-10 07:39:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953950000|2024-09-10 07:39:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1725954000000|2024-09-10 07:40:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1725954080000|2024-09-10 07:41:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725954430000|2024-09-10 07:47:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1725954440000|2024-09-10 07:47:20|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1725954450000|2024-09-10 07:47:30|49.71|49.41|49.68|49.38|49.71|49.41|49.67|49.37|7
1725954460000|2024-09-10 07:47:40|49.67|49.37|49.68|49.38|49.68|49.38|49.65|49.35|8
1725954470000|2024-09-10 07:47:50|49.69|49.39|49.72|49.42|49.72|49.42|49.69|49.39|3
1725954480000|2024-09-10 07:48:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1725954520000|2024-09-10 07:48:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1725954530000|2024-09-10 07:48:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1725954540000|2024-09-10 07:49:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725954560000|2024-09-10 07:49:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725954620000|2024-09-10 07:50:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1725955420000|2024-09-10 08:03:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725955480000|2024-09-10 08:04:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725955500000|2024-09-10 08:05:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955550000|2024-09-10 08:05:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955560000|2024-09-10 08:06:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725955570000|2024-09-10 08:06:10|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|5
1725955580000|2024-09-10 08:06:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725955600000|2024-09-10 08:06:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955610000|2024-09-10 08:06:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725955640000|2024-09-10 08:07:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955650000|2024-09-10 08:07:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725955660000|2024-09-10 08:07:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955680000|2024-09-10 08:08:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725955690000|2024-09-10 08:08:10|49.57|49.27|49.6|49.3|49.61|49.31|49.57|49.27|5
1725955700000|2024-09-10 08:08:20|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1725955710000|2024-09-10 08:08:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955720000|2024-09-10 08:08:40|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1725955730000|2024-09-10 08:08:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955740000|2024-09-10 08:09:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725955760000|2024-09-10 08:09:20|49.56|49.26|49.5|49.2|49.56|49.26|49.5|49.2|2
1725955770000|2024-09-10 08:09:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725955780000|2024-09-10 08:09:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725955800000|2024-09-10 08:10:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1725955820000|2024-09-10 08:10:20|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1725955830000|2024-09-10 08:10:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955840000|2024-09-10 08:10:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725955850000|2024-09-10 08:10:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725956170000|2024-09-10 08:16:10|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|4
1725956190000|2024-09-10 08:16:30|49.62|49.32|49.63|49.33|49.64|49.34|49.62|49.32|3
1725956210000|2024-09-10 08:16:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725956220000|2024-09-10 08:17:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725956670000|2024-09-10 08:24:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725956690000|2024-09-10 08:24:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725956720000|2024-09-10 08:25:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725956740000|2024-09-10 08:25:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725956790000|2024-09-10 08:26:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725956800000|2024-09-10 08:26:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725956820000|2024-09-10 08:27:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725956880000|2024-09-10 08:28:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725956920000|2024-09-10 08:28:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725956930000|2024-09-10 08:28:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725956990000|2024-09-10 08:29:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957010000|2024-09-10 08:30:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957040000|2024-09-10 08:30:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957060000|2024-09-10 08:31:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957070000|2024-09-10 08:31:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957080000|2024-09-10 08:31:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957100000|2024-09-10 08:31:40|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|4
1725957150000|2024-09-10 08:32:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1725957180000|2024-09-10 08:33:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1725957190000|2024-09-10 08:33:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1725957200000|2024-09-10 08:33:20|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1725957210000|2024-09-10 08:33:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725957240000|2024-09-10 08:34:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725957250000|2024-09-10 08:34:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725957260000|2024-09-10 08:34:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725957270000|2024-09-10 08:34:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725957280000|2024-09-10 08:34:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957290000|2024-09-10 08:34:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957300000|2024-09-10 08:35:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1725957320000|2024-09-10 08:35:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957330000|2024-09-10 08:35:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1725957340000|2024-09-10 08:35:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957360000|2024-09-10 08:36:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957370000|2024-09-10 08:36:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957380000|2024-09-10 08:36:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957420000|2024-09-10 08:37:00|49.56|49.26|49.51|49.21|49.57|49.27|49.51|49.21|7
1725957430000|2024-09-10 08:37:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725957440000|2024-09-10 08:37:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957450000|2024-09-10 08:37:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725957470000|2024-09-10 08:37:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957490000|2024-09-10 08:38:10|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1725957510000|2024-09-10 08:38:30|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|3
1725957540000|2024-09-10 08:39:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725957550000|2024-09-10 08:39:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725957560000|2024-09-10 08:39:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725957570000|2024-09-10 08:39:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725957600000|2024-09-10 08:40:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725957610000|2024-09-10 08:40:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|4
1725957670000|2024-09-10 08:41:10|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|6
1725957680000|2024-09-10 08:41:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725957690000|2024-09-10 08:41:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957770000|2024-09-10 08:42:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725957790000|2024-09-10 08:43:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725957800000|2024-09-10 08:43:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725957820000|2024-09-10 08:43:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725957870000|2024-09-10 08:44:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725957880000|2024-09-10 08:44:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725957920000|2024-09-10 08:45:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725957930000|2024-09-10 08:45:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725957950000|2024-09-10 08:45:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725957980000|2024-09-10 08:46:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725958000000|2024-09-10 08:46:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1725958020000|2024-09-10 08:47:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725958060000|2024-09-10 08:47:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725958070000|2024-09-10 08:47:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1725958080000|2024-09-10 08:48:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725958090000|2024-09-10 08:48:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725958130000|2024-09-10 08:48:50|49.49|49.19|49.03|48.73|49.49|49.19|49.01|48.71|10
1725958140000|2024-09-10 08:49:00|49.04|48.74|49.11|48.81|49.11|48.81|49.03|48.73|8
1725958150000|2024-09-10 08:49:10|49.12|48.82|49.17|48.87|49.17|48.87|49.12|48.82|6
1725958160000|2024-09-10 08:49:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725958170000|2024-09-10 08:49:30|49.14|48.84|49.09|48.79|49.14|48.84|49.08|48.78|3
1725958180000|2024-09-10 08:49:40|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|3
1725958220000|2024-09-10 08:50:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725958400000|2024-09-10 08:53:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725958430000|2024-09-10 08:53:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725958440000|2024-09-10 08:54:00|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|2
1725958450000|2024-09-10 08:54:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725958460000|2024-09-10 08:54:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725958480000|2024-09-10 08:54:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725958490000|2024-09-10 08:54:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958500000|2024-09-10 08:55:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958520000|2024-09-10 08:55:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958540000|2024-09-10 08:55:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725958550000|2024-09-10 08:55:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958570000|2024-09-10 08:56:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958630000|2024-09-10 08:57:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958650000|2024-09-10 08:57:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958690000|2024-09-10 08:58:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958700000|2024-09-10 08:58:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958710000|2024-09-10 08:58:30|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1725958740000|2024-09-10 08:59:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725958760000|2024-09-10 08:59:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958800000|2024-09-10 09:00:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958820000|2024-09-10 09:00:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958830000|2024-09-10 09:00:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958840000|2024-09-10 09:00:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958860000|2024-09-10 09:01:00|49|48.7|48.94|48.64|49.01|48.71|48.94|48.64|4
1725958870000|2024-09-10 09:01:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725958880000|2024-09-10 09:01:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1725958890000|2024-09-10 09:01:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725958900000|2024-09-10 09:01:40|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|5
1725958910000|2024-09-10 09:01:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725958920000|2024-09-10 09:02:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725958930000|2024-09-10 09:02:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725958940000|2024-09-10 09:02:20|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|3
1725958950000|2024-09-10 09:02:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725958960000|2024-09-10 09:02:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|7
1725958970000|2024-09-10 09:02:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725958990000|2024-09-10 09:03:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725959000000|2024-09-10 09:03:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1725959010000|2024-09-10 09:03:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725959040000|2024-09-10 09:04:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725959080000|2024-09-10 09:04:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725959120000|2024-09-10 09:05:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725959160000|2024-09-10 09:06:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725959170000|2024-09-10 09:06:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725959540000|2024-09-10 09:12:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725959550000|2024-09-10 09:12:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959580000|2024-09-10 09:13:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725959600000|2024-09-10 09:13:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725959630000|2024-09-10 09:13:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959640000|2024-09-10 09:14:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725959670000|2024-09-10 09:14:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725959680000|2024-09-10 09:14:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959690000|2024-09-10 09:14:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725959720000|2024-09-10 09:15:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959730000|2024-09-10 09:15:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1725959740000|2024-09-10 09:15:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959770000|2024-09-10 09:16:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725959780000|2024-09-10 09:16:20|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|5
1725959800000|2024-09-10 09:16:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959810000|2024-09-10 09:16:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725959830000|2024-09-10 09:17:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725959880000|2024-09-10 09:18:00|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1725959900000|2024-09-10 09:18:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725959910000|2024-09-10 09:18:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725959930000|2024-09-10 09:18:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725959950000|2024-09-10 09:19:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725959970000|2024-09-10 09:19:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725959980000|2024-09-10 09:19:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1725959990000|2024-09-10 09:19:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1725960000000|2024-09-10 09:20:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1725960010000|2024-09-10 09:20:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725960020000|2024-09-10 09:20:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725960030000|2024-09-10 09:20:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960040000|2024-09-10 09:20:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960090000|2024-09-10 09:21:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725960100000|2024-09-10 09:21:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725960110000|2024-09-10 09:21:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960130000|2024-09-10 09:22:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725960140000|2024-09-10 09:22:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960150000|2024-09-10 09:22:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960160000|2024-09-10 09:22:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960170000|2024-09-10 09:22:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725960180000|2024-09-10 09:23:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960200000|2024-09-10 09:23:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960220000|2024-09-10 09:23:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960250000|2024-09-10 09:24:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960260000|2024-09-10 09:24:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960330000|2024-09-10 09:25:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1725960350000|2024-09-10 09:25:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725960370000|2024-09-10 09:26:10|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|5
1725960380000|2024-09-10 09:26:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725960400000|2024-09-10 09:26:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725960410000|2024-09-10 09:26:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1725960420000|2024-09-10 09:27:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725960430000|2024-09-10 09:27:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960440000|2024-09-10 09:27:20|49.02|48.72|49|48.7|49.02|48.72|49|48.7|7
1725960460000|2024-09-10 09:27:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960470000|2024-09-10 09:27:50|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|3
1725960520000|2024-09-10 09:28:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1725960920000|2024-09-10 09:35:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725960950000|2024-09-10 09:35:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1725960960000|2024-09-10 09:36:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|9
1725960970000|2024-09-10 09:36:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1725960980000|2024-09-10 09:36:20|49.01|48.71|49|48.7|49.02|48.72|49|48.7|6
1725961000000|2024-09-10 09:36:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725961010000|2024-09-10 09:36:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725961020000|2024-09-10 09:37:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1725961030000|2024-09-10 09:37:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|6
1725961040000|2024-09-10 09:37:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725961050000|2024-09-10 09:37:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1725961060000|2024-09-10 09:37:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725961090000|2024-09-10 09:38:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961100000|2024-09-10 09:38:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961140000|2024-09-10 09:39:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1725961170000|2024-09-10 09:39:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725961180000|2024-09-10 09:39:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961190000|2024-09-10 09:39:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961200000|2024-09-10 09:40:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1725961210000|2024-09-10 09:40:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961230000|2024-09-10 09:40:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961240000|2024-09-10 09:40:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961250000|2024-09-10 09:40:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961260000|2024-09-10 09:41:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961280000|2024-09-10 09:41:20|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|5
1725961310000|2024-09-10 09:41:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961320000|2024-09-10 09:42:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961350000|2024-09-10 09:42:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961370000|2024-09-10 09:42:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961380000|2024-09-10 09:43:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725961390000|2024-09-10 09:43:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961400000|2024-09-10 09:43:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1725961410000|2024-09-10 09:43:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961420000|2024-09-10 09:43:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961440000|2024-09-10 09:44:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725961460000|2024-09-10 09:44:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961470000|2024-09-10 09:44:30|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1725961480000|2024-09-10 09:44:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725961490000|2024-09-10 09:44:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725961520000|2024-09-10 09:45:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725961530000|2024-09-10 09:45:30|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|3
1725961540000|2024-09-10 09:45:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725961550000|2024-09-10 09:45:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|2
1725961560000|2024-09-10 09:46:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961600000|2024-09-10 09:46:40|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|3
1725961610000|2024-09-10 09:46:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961620000|2024-09-10 09:47:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961640000|2024-09-10 09:47:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961650000|2024-09-10 09:47:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725961660000|2024-09-10 09:47:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961670000|2024-09-10 09:47:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961680000|2024-09-10 09:48:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961690000|2024-09-10 09:48:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961700000|2024-09-10 09:48:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961710000|2024-09-10 09:48:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961720000|2024-09-10 09:48:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961750000|2024-09-10 09:49:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961760000|2024-09-10 09:49:20|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1725961770000|2024-09-10 09:49:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961780000|2024-09-10 09:49:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962170000|2024-09-10 09:56:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725962180000|2024-09-10 09:56:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725962190000|2024-09-10 09:56:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725962200000|2024-09-10 09:56:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725962260000|2024-09-10 09:57:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962280000|2024-09-10 09:58:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725962310000|2024-09-10 09:58:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962340000|2024-09-10 09:59:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725962360000|2024-09-10 09:59:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725962370000|2024-09-10 09:59:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962440000|2024-09-10 10:00:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962450000|2024-09-10 10:00:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962500000|2024-09-10 10:01:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962530000|2024-09-10 10:02:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962560000|2024-09-10 10:02:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962580000|2024-09-10 10:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962590000|2024-09-10 10:03:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725962620000|2024-09-10 10:03:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962630000|2024-09-10 10:03:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962640000|2024-09-10 10:04:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962770000|2024-09-10 10:06:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725962800000|2024-09-10 10:06:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725962810000|2024-09-10 10:06:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1725962820000|2024-09-10 10:07:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|2
1725962830000|2024-09-10 10:07:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725962840000|2024-09-10 10:07:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725962880000|2024-09-10 10:08:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725962900000|2024-09-10 10:08:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725962920000|2024-09-10 10:08:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1725962930000|2024-09-10 10:08:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725962940000|2024-09-10 10:09:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962990000|2024-09-10 10:09:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725963000000|2024-09-10 10:10:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725963010000|2024-09-10 10:10:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725963020000|2024-09-10 10:10:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963040000|2024-09-10 10:10:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725963060000|2024-09-10 10:11:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725963090000|2024-09-10 10:11:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725963110000|2024-09-10 10:11:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725963130000|2024-09-10 10:12:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1725963160000|2024-09-10 10:12:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963180000|2024-09-10 10:13:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725963200000|2024-09-10 10:13:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725963210000|2024-09-10 10:13:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725963240000|2024-09-10 10:14:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963290000|2024-09-10 10:14:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725963320000|2024-09-10 10:15:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725963360000|2024-09-10 10:16:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725963380000|2024-09-10 10:16:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963450000|2024-09-10 10:17:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725963490000|2024-09-10 10:18:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1725963500000|2024-09-10 10:18:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725963510000|2024-09-10 10:18:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725963560000|2024-09-10 10:19:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963600000|2024-09-10 10:20:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725963670000|2024-09-10 10:21:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963710000|2024-09-10 10:21:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725963720000|2024-09-10 10:22:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725963730000|2024-09-10 10:22:10|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|3
1725963740000|2024-09-10 10:22:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725963760000|2024-09-10 10:22:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725963780000|2024-09-10 10:23:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725963810000|2024-09-10 10:23:30|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|3
1725963820000|2024-09-10 10:23:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1725963830000|2024-09-10 10:23:50|49.1|48.8|49.11|48.81|49.14|48.84|49.1|48.8|6
1725963840000|2024-09-10 10:24:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725963850000|2024-09-10 10:24:10|49.18|48.88|49.22|48.92|49.22|48.92|49.18|48.88|4
1725963860000|2024-09-10 10:24:20|49.24|48.94|49.3|49|49.3|49|49.24|48.94|3
1725963870000|2024-09-10 10:24:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725963880000|2024-09-10 10:24:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725963920000|2024-09-10 10:25:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725963930000|2024-09-10 10:25:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725963940000|2024-09-10 10:25:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725963970000|2024-09-10 10:26:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964020000|2024-09-10 10:27:00|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|3
1725964030000|2024-09-10 10:27:10|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1725964040000|2024-09-10 10:27:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725964050000|2024-09-10 10:27:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725964070000|2024-09-10 10:27:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1725964080000|2024-09-10 10:28:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964100000|2024-09-10 10:28:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725964110000|2024-09-10 10:28:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964120000|2024-09-10 10:28:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1725964130000|2024-09-10 10:28:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964140000|2024-09-10 10:29:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964170000|2024-09-10 10:29:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964180000|2024-09-10 10:29:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964190000|2024-09-10 10:29:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964230000|2024-09-10 10:30:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1725964270000|2024-09-10 10:31:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964280000|2024-09-10 10:31:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964320000|2024-09-10 10:32:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725964370000|2024-09-10 10:32:50|49.28|48.98|49.33|49.03|49.33|49.03|49.28|48.98|3
1725964380000|2024-09-10 10:33:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725964490000|2024-09-10 10:34:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725964520000|2024-09-10 10:35:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725964570000|2024-09-10 10:36:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725964580000|2024-09-10 10:36:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725964620000|2024-09-10 10:37:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1725964690000|2024-09-10 10:38:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725964850000|2024-09-10 10:40:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725965260000|2024-09-10 10:47:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725965310000|2024-09-10 10:48:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965320000|2024-09-10 10:48:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725965420000|2024-09-10 10:50:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725965540000|2024-09-10 10:52:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965560000|2024-09-10 10:52:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725965580000|2024-09-10 10:53:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725965590000|2024-09-10 10:53:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725965650000|2024-09-10 10:54:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965700000|2024-09-10 10:55:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725965720000|2024-09-10 10:55:20|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|2
1725965880000|2024-09-10 10:58:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725965890000|2024-09-10 10:58:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725965900000|2024-09-10 10:58:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725965920000|2024-09-10 10:58:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725966300000|2024-09-10 11:05:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725966340000|2024-09-10 11:05:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725966350000|2024-09-10 11:05:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966360000|2024-09-10 11:06:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725966380000|2024-09-10 11:06:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966390000|2024-09-10 11:06:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725966450000|2024-09-10 11:07:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966480000|2024-09-10 11:08:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725914120000|2024-09-09 20:35:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914130000|2024-09-09 20:35:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1725914140000|2024-09-09 20:35:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725914150000|2024-09-09 20:35:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914160000|2024-09-09 20:36:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725914170000|2024-09-09 20:36:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914200000|2024-09-09 20:36:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914230000|2024-09-09 20:37:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725914240000|2024-09-09 20:37:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914250000|2024-09-09 20:37:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725914260000|2024-09-09 20:37:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914270000|2024-09-09 20:37:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914290000|2024-09-09 20:38:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725914300000|2024-09-09 20:38:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914310000|2024-09-09 20:38:30|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|3
1725914380000|2024-09-09 20:39:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914390000|2024-09-09 20:39:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725914420000|2024-09-09 20:40:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914430000|2024-09-09 20:40:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1725914440000|2024-09-09 20:40:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725914460000|2024-09-09 20:41:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725914480000|2024-09-09 20:41:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914510000|2024-09-09 20:41:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725914680000|2024-09-09 20:44:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914700000|2024-09-09 20:45:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914710000|2024-09-09 20:45:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914720000|2024-09-09 20:45:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914750000|2024-09-09 20:45:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725914770000|2024-09-09 20:46:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914780000|2024-09-09 20:46:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725914790000|2024-09-09 20:46:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914800000|2024-09-09 20:46:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725914810000|2024-09-09 20:46:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725914820000|2024-09-09 20:47:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725914830000|2024-09-09 20:47:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725914840000|2024-09-09 20:47:20|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|5
1725914860000|2024-09-09 20:47:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725914910000|2024-09-09 20:48:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725914920000|2024-09-09 20:48:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725914950000|2024-09-09 20:49:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725915280000|2024-09-09 20:54:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725915300000|2024-09-09 20:55:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915330000|2024-09-09 20:55:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725915340000|2024-09-09 20:55:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725915370000|2024-09-09 20:56:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725915380000|2024-09-09 20:56:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725915400000|2024-09-09 20:56:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915420000|2024-09-09 20:57:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725915470000|2024-09-09 20:57:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1725915580000|2024-09-09 20:59:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725915590000|2024-09-09 20:59:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|7
1725915600000|2024-09-09 21:00:00|49.42|49.12|49.45|49.15|49.46|49.16|49.41|49.11|8
1725915660000|2024-09-09 21:01:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725915680000|2024-09-09 21:01:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725915690000|2024-09-09 21:01:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1725915700000|2024-09-09 21:01:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725915710000|2024-09-09 21:01:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725915770000|2024-09-09 21:02:50|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|3
1725915790000|2024-09-09 21:03:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725915800000|2024-09-09 21:03:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725915810000|2024-09-09 21:03:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725915840000|2024-09-09 21:04:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1725915860000|2024-09-09 21:04:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725915870000|2024-09-09 21:04:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725915880000|2024-09-09 21:04:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|6
1725915890000|2024-09-09 21:04:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|6
1725915900000|2024-09-09 21:05:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725915910000|2024-09-09 21:05:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1725915930000|2024-09-09 21:05:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1725915940000|2024-09-09 21:05:40|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1725915970000|2024-09-09 21:06:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725915990000|2024-09-09 21:06:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1725916030000|2024-09-09 21:07:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725916080000|2024-09-09 21:08:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725916120000|2024-09-09 21:08:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725916160000|2024-09-09 21:09:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725916170000|2024-09-09 21:09:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725916180000|2024-09-09 21:09:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725916230000|2024-09-09 21:10:30|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|4
1725916240000|2024-09-09 21:10:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|5
1725916260000|2024-09-09 21:11:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725916270000|2024-09-09 21:11:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1725916280000|2024-09-09 21:11:20|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|5
1725916290000|2024-09-09 21:11:30|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1725916300000|2024-09-09 21:11:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725916320000|2024-09-09 21:12:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725916330000|2024-09-09 21:12:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725916340000|2024-09-09 21:12:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725916350000|2024-09-09 21:12:30|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1725916380000|2024-09-09 21:13:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725916390000|2024-09-09 21:13:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725916400000|2024-09-09 21:13:20|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|9
1725916410000|2024-09-09 21:13:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|9
1725916420000|2024-09-09 21:13:40|49.55|49.25|49.55|49.25|49.57|49.27|49.54|49.24|8
1725916430000|2024-09-09 21:13:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725916440000|2024-09-09 21:14:00|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|4
1725916470000|2024-09-09 21:14:30|49.54|49.24|49.63|49.33|49.64|49.34|49.54|49.24|17
1725916480000|2024-09-09 21:14:40|49.62|49.32|49.63|49.33|49.65|49.35|49.61|49.31|12
1725916490000|2024-09-09 21:14:50|49.64|49.34|49.62|49.32|49.64|49.34|49.61|49.31|13
1725916500000|2024-09-09 21:15:00|49.63|49.33|49.63|49.33|49.64|49.34|49.61|49.31|13
1725916510000|2024-09-09 21:15:10|49.64|49.34|49.72|49.42|49.8|49.5|49.64|49.34|21
1725916520000|2024-09-09 21:15:20|49.71|49.41|49.87|49.57|49.9|49.6|49.71|49.41|19
1725916530000|2024-09-09 21:15:30|49.88|49.58|49.86|49.56|49.9|49.6|49.85|49.55|27
1725916540000|2024-09-09 21:15:40|49.85|49.55|49.91|49.61|49.93|49.63|49.85|49.55|19
1725916550000|2024-09-09 21:15:50|49.92|49.62|49.95|49.65|49.96|49.66|49.92|49.62|9
1725916560000|2024-09-09 21:16:00|49.94|49.64|49.95|49.65|49.97|49.67|49.91|49.61|15
1725916570000|2024-09-09 21:16:10|49.94|49.64|50.03|49.73|50.03|49.73|49.94|49.64|16
1725916580000|2024-09-09 21:16:20|50.01|49.71|49.95|49.65|50.01|49.71|49.95|49.65|22
1725916590000|2024-09-09 21:16:30|49.96|49.66|49.93|49.63|49.99|49.69|49.92|49.62|19
1725916600000|2024-09-09 21:16:40|49.92|49.62|49.98|49.68|49.98|49.68|49.92|49.62|19
1725916610000|2024-09-09 21:16:50|50|49.7|49.93|49.63|50|49.7|49.92|49.62|13
1725916620000|2024-09-09 21:17:00|49.94|49.64|49.93|49.63|50|49.7|49.93|49.63|20
1725916630000|2024-09-09 21:17:10|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|11
1725916640000|2024-09-09 21:17:20|49.92|49.62|49.93|49.63|49.94|49.64|49.91|49.61|13
1725916650000|2024-09-09 21:17:30|49.92|49.62|49.9|49.6|49.93|49.63|49.9|49.6|7
1725916660000|2024-09-09 21:17:40|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1725916670000|2024-09-09 21:17:50|49.88|49.58|49.84|49.54|49.89|49.59|49.84|49.54|13
1725916680000|2024-09-09 21:18:00|49.85|49.55|49.84|49.54|49.87|49.57|49.83|49.53|15
1725916690000|2024-09-09 21:18:10|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|10
1725916700000|2024-09-09 21:18:20|49.83|49.53|49.82|49.52|49.84|49.54|49.79|49.49|17
1725916710000|2024-09-09 21:18:30|49.81|49.51|49.79|49.49|49.82|49.52|49.79|49.49|15
1725916720000|2024-09-09 21:18:40|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|11
1725916730000|2024-09-09 21:18:50|49.83|49.53|49.85|49.55|49.85|49.55|49.82|49.52|5
1725916740000|2024-09-09 21:19:00|49.84|49.54|49.86|49.56|49.88|49.58|49.83|49.53|8
1725916750000|2024-09-09 21:19:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1725916760000|2024-09-09 21:19:20|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|10
1725916770000|2024-09-09 21:19:30|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|17
1725916780000|2024-09-09 21:19:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1725916790000|2024-09-09 21:19:50|49.9|49.6|49.87|49.57|49.9|49.6|49.86|49.56|12
1725916800000|2024-09-09 21:20:00|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|6
1725916810000|2024-09-09 21:20:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1725916820000|2024-09-09 21:20:20|49.82|49.52|49.77|49.47|49.82|49.52|49.77|49.47|6
1725916830000|2024-09-09 21:20:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|9
1725916840000|2024-09-09 21:20:40|49.79|49.49|49.74|49.44|49.79|49.49|49.73|49.43|12
1725916850000|2024-09-09 21:20:50|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|11
1725916860000|2024-09-09 21:21:00|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|4
1725916870000|2024-09-09 21:21:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1725916900000|2024-09-09 21:21:40|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1725916910000|2024-09-09 21:21:50|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1725916920000|2024-09-09 21:22:00|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|4
1725916930000|2024-09-09 21:22:10|49.68|49.38|49.64|49.34|49.68|49.38|49.64|49.34|10
1725916940000|2024-09-09 21:22:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1725916950000|2024-09-09 21:22:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725916960000|2024-09-09 21:22:40|49.61|49.31|49.63|49.33|49.63|49.33|49.6|49.3|9
1725916970000|2024-09-09 21:22:50|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|3
1725916990000|2024-09-09 21:23:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1725917000000|2024-09-09 21:23:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725917020000|2024-09-09 21:23:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725917030000|2024-09-09 21:23:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|8
1725917040000|2024-09-09 21:24:00|49.64|49.34|49.62|49.32|49.64|49.34|49.61|49.31|10
1725917050000|2024-09-09 21:24:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725917060000|2024-09-09 21:24:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1725917070000|2024-09-09 21:24:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1725917080000|2024-09-09 21:24:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725917100000|2024-09-09 21:25:00|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|8
1725917110000|2024-09-09 21:25:10|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|8
1725917120000|2024-09-09 21:25:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725917140000|2024-09-09 21:25:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725917160000|2024-09-09 21:26:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725917170000|2024-09-09 21:26:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1725917180000|2024-09-09 21:26:20|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1725917190000|2024-09-09 21:26:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725917200000|2024-09-09 21:26:40|49.6|49.3|49.66|49.36|49.66|49.36|49.6|49.3|8
1725917210000|2024-09-09 21:26:50|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|6
1725917220000|2024-09-09 21:27:00|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|4
1725917230000|2024-09-09 21:27:10|49.61|49.31|49.66|49.36|49.66|49.36|49.61|49.31|9
1725917240000|2024-09-09 21:27:20|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|6
1725917250000|2024-09-09 21:27:30|49.69|49.39|49.73|49.43|49.73|49.43|49.68|49.38|8
1725917260000|2024-09-09 21:27:40|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1725917270000|2024-09-09 21:27:50|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|4
1725917280000|2024-09-09 21:28:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1725917290000|2024-09-09 21:28:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1725917300000|2024-09-09 21:28:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725917310000|2024-09-09 21:28:30|49.77|49.47|49.7|49.4|49.77|49.47|49.7|49.4|11
1725917390000|2024-09-09 21:29:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1725917400000|2024-09-09 21:30:00|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|8
1725917410000|2024-09-09 21:30:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1725917430000|2024-09-09 21:30:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725917440000|2024-09-09 21:30:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725917450000|2024-09-09 21:30:50|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1725917460000|2024-09-09 21:31:00|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|5
1725917480000|2024-09-09 21:31:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725917510000|2024-09-09 21:31:50|49.67|49.37|49.63|49.33|49.68|49.38|49.63|49.33|4
1725917520000|2024-09-09 21:32:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1725917530000|2024-09-09 21:32:10|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|6
1725917550000|2024-09-09 21:32:30|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|5
1725917560000|2024-09-09 21:32:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725917570000|2024-09-09 21:32:50|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1725917580000|2024-09-09 21:33:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1725917600000|2024-09-09 21:33:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725917630000|2024-09-09 21:33:50|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1725917640000|2024-09-09 21:34:00|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|5
1725917650000|2024-09-09 21:34:10|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725917660000|2024-09-09 21:34:20|49.68|49.38|49.7|49.4|49.71|49.41|49.68|49.38|7
1725917670000|2024-09-09 21:34:30|49.69|49.39|49.68|49.38|49.7|49.4|49.67|49.37|6
1725917690000|2024-09-09 21:34:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1725917700000|2024-09-09 21:35:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725917730000|2024-09-09 21:35:30|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|9
1725917740000|2024-09-09 21:35:40|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|4
1725917760000|2024-09-09 21:36:00|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|7
1725917820000|2024-09-09 21:37:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1725917860000|2024-09-09 21:37:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1725917880000|2024-09-09 21:38:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725917890000|2024-09-09 21:38:10|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1725917920000|2024-09-09 21:38:40|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1725917930000|2024-09-09 21:38:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725917940000|2024-09-09 21:39:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725917950000|2024-09-09 21:39:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725917980000|2024-09-09 21:39:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725917990000|2024-09-09 21:39:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725918000000|2024-09-09 21:40:00|49.61|49.31|49.58|49.28|49.61|49.31|49.57|49.27|7
1725918010000|2024-09-09 21:40:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1725918040000|2024-09-09 21:40:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918060000|2024-09-09 21:41:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725918070000|2024-09-09 21:41:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725918090000|2024-09-09 21:41:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725918120000|2024-09-09 21:42:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725918200000|2024-09-09 21:43:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1725918210000|2024-09-09 21:43:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918220000|2024-09-09 21:43:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725918230000|2024-09-09 21:43:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918240000|2024-09-09 21:44:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725918250000|2024-09-09 21:44:10|49.56|49.26|49.52|49.22|49.56|49.26|49.51|49.21|9
1725918260000|2024-09-09 21:44:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918270000|2024-09-09 21:44:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725918310000|2024-09-09 21:45:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918320000|2024-09-09 21:45:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1725918330000|2024-09-09 21:45:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918370000|2024-09-09 21:46:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918380000|2024-09-09 21:46:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918390000|2024-09-09 21:46:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725918400000|2024-09-09 21:46:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725918410000|2024-09-09 21:46:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918460000|2024-09-09 21:47:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725918490000|2024-09-09 21:48:10|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1725918500000|2024-09-09 21:48:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725918510000|2024-09-09 21:48:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725918520000|2024-09-09 21:48:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725918540000|2024-09-09 21:49:00|49.53|49.23|49.57|49.27|49.58|49.28|49.53|49.23|10
1725918550000|2024-09-09 21:49:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725918560000|2024-09-09 21:49:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1725918570000|2024-09-09 21:49:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725918580000|2024-09-09 21:49:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1725918590000|2024-09-09 21:49:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725918600000|2024-09-09 21:50:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725918660000|2024-09-09 21:51:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|4
1725918670000|2024-09-09 21:51:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725918680000|2024-09-09 21:51:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725918690000|2024-09-09 21:51:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725918730000|2024-09-09 21:52:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1725918750000|2024-09-09 21:52:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725918760000|2024-09-09 21:52:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725918770000|2024-09-09 21:52:50|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|6
1725918780000|2024-09-09 21:53:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1725918790000|2024-09-09 21:53:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725918800000|2024-09-09 21:53:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1725918860000|2024-09-09 21:54:20|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|4
1725918880000|2024-09-09 21:54:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1725918940000|2024-09-09 21:55:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918960000|2024-09-09 21:56:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918970000|2024-09-09 21:56:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|6
1725918980000|2024-09-09 21:56:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1725918990000|2024-09-09 21:56:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1725919080000|2024-09-09 21:58:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725919090000|2024-09-09 21:58:10|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|5
1725919100000|2024-09-09 21:58:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725919110000|2024-09-09 21:58:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1725919120000|2024-09-09 21:58:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1725919130000|2024-09-09 21:58:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|8
1725919140000|2024-09-09 21:59:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725919290000|2024-09-09 22:01:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725919330000|2024-09-09 22:02:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725919340000|2024-09-09 22:02:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725919360000|2024-09-09 22:02:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1725919370000|2024-09-09 22:02:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1725919380000|2024-09-09 22:03:00|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1725919390000|2024-09-09 22:03:10|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|4
1725919400000|2024-09-09 22:03:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1725919420000|2024-09-09 22:03:40|49.7|49.4|49.77|49.47|49.77|49.47|49.7|49.4|5
1725919440000|2024-09-09 22:04:00|49.78|49.48|49.73|49.43|49.78|49.48|49.73|49.43|5
1725919460000|2024-09-09 22:04:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725919480000|2024-09-09 22:04:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|3
1725919490000|2024-09-09 22:04:50|49.75|49.45|49.76|49.46|49.76|49.46|49.74|49.44|4
1725919520000|2024-09-09 22:05:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1725919530000|2024-09-09 22:05:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1725919560000|2024-09-09 22:06:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1725919600000|2024-09-09 22:06:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725919660000|2024-09-09 22:07:40|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|2
1725919670000|2024-09-09 22:07:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1725919680000|2024-09-09 22:08:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725919690000|2024-09-09 22:08:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725919700000|2024-09-09 22:08:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1725919710000|2024-09-09 22:08:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725919720000|2024-09-09 22:08:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725919730000|2024-09-09 22:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725919740000|2024-09-09 22:09:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725919760000|2024-09-09 22:09:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920170000|2024-09-09 22:16:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725920200000|2024-09-09 22:16:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725920210000|2024-09-09 22:16:50|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1725920220000|2024-09-09 22:17:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1725920260000|2024-09-09 22:17:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725920270000|2024-09-09 22:17:50|49.65|49.35|49.65|49.35|49.67|49.37|49.65|49.35|4
1725920280000|2024-09-09 22:18:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725920290000|2024-09-09 22:18:10|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1725920300000|2024-09-09 22:18:20|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1725920320000|2024-09-09 22:18:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1725920340000|2024-09-09 22:19:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725920360000|2024-09-09 22:19:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920370000|2024-09-09 22:19:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920400000|2024-09-09 22:20:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920410000|2024-09-09 22:20:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920440000|2024-09-09 22:20:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920470000|2024-09-09 22:21:10|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1725920480000|2024-09-09 22:21:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920500000|2024-09-09 22:21:40|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1725920510000|2024-09-09 22:21:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725920550000|2024-09-09 22:22:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725920680000|2024-09-09 22:24:40|49.63|49.33|49.59|49.29|49.63|49.33|49.58|49.28|3
1725920720000|2024-09-09 22:25:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725921060000|2024-09-09 22:31:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921070000|2024-09-09 22:31:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921090000|2024-09-09 22:31:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725921110000|2024-09-09 22:31:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921160000|2024-09-09 22:32:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921180000|2024-09-09 22:33:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725921210000|2024-09-09 22:33:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921230000|2024-09-09 22:33:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921240000|2024-09-09 22:34:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921260000|2024-09-09 22:34:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1725921290000|2024-09-09 22:34:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725921300000|2024-09-09 22:35:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1725921350000|2024-09-09 22:35:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921360000|2024-09-09 22:36:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1725921370000|2024-09-09 22:36:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921410000|2024-09-09 22:36:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725921440000|2024-09-09 22:37:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921470000|2024-09-09 22:37:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725921550000|2024-09-09 22:39:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725921600000|2024-09-09 22:40:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725921610000|2024-09-09 22:40:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725921630000|2024-09-09 22:40:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1725921650000|2024-09-09 22:40:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725921660000|2024-09-09 22:41:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725921680000|2024-09-09 22:41:20|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|2
1725921700000|2024-09-09 22:41:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921760000|2024-09-09 22:42:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921780000|2024-09-09 22:43:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921790000|2024-09-09 22:43:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725921890000|2024-09-09 22:44:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1725921900000|2024-09-09 22:45:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725921920000|2024-09-09 22:45:20|49.61|49.31|49.57|49.27|49.61|49.31|49.57|49.27|3
1725921930000|2024-09-09 22:45:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725921940000|2024-09-09 22:45:40|49.59|49.29|49.61|49.31|49.62|49.32|49.59|49.29|3
1725921960000|2024-09-09 22:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725921970000|2024-09-09 22:46:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725921980000|2024-09-09 22:46:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725921990000|2024-09-09 22:46:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725922000000|2024-09-09 22:46:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922030000|2024-09-09 22:47:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922050000|2024-09-09 22:47:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1725922210000|2024-09-09 22:50:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922350000|2024-09-09 22:52:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922440000|2024-09-09 22:54:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922450000|2024-09-09 22:54:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725922510000|2024-09-09 22:55:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725922540000|2024-09-09 22:55:40|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|4
1725922560000|2024-09-09 22:56:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725922570000|2024-09-09 22:56:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725922580000|2024-09-09 22:56:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922600000|2024-09-09 22:56:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725922620000|2024-09-09 22:57:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922630000|2024-09-09 22:57:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922640000|2024-09-09 22:57:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725922680000|2024-09-09 22:58:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|4
1725922720000|2024-09-09 22:58:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922730000|2024-09-09 22:58:50|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1725922750000|2024-09-09 22:59:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1725922760000|2024-09-09 22:59:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1725922770000|2024-09-09 22:59:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922790000|2024-09-09 22:59:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725922820000|2024-09-09 23:00:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922860000|2024-09-09 23:01:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922870000|2024-09-09 23:01:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922880000|2024-09-09 23:01:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725922900000|2024-09-09 23:01:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725922960000|2024-09-09 23:02:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725923010000|2024-09-09 23:03:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1725923080000|2024-09-09 23:04:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923090000|2024-09-09 23:04:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923130000|2024-09-09 23:05:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923190000|2024-09-09 23:06:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923360000|2024-09-09 23:09:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725923410000|2024-09-09 23:10:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725923430000|2024-09-09 23:10:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725923460000|2024-09-09 23:11:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725923510000|2024-09-09 23:11:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725924040000|2024-09-09 23:20:40|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1725924050000|2024-09-09 23:20:50|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1725924060000|2024-09-09 23:21:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1725924090000|2024-09-09 23:21:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1725924110000|2024-09-09 23:21:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924130000|2024-09-09 23:22:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725924140000|2024-09-09 23:22:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1725924150000|2024-09-09 23:22:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1725924200000|2024-09-09 23:23:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924210000|2024-09-09 23:23:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1725924250000|2024-09-09 23:24:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1725924280000|2024-09-09 23:24:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1725924300000|2024-09-09 23:25:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1725924330000|2024-09-09 23:25:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725924340000|2024-09-09 23:25:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725924350000|2024-09-09 23:25:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1725924670000|2024-09-09 23:31:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1725924750000|2024-09-09 23:32:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725924900000|2024-09-09 23:35:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725924920000|2024-09-09 23:35:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725924940000|2024-09-09 23:35:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725925000000|2024-09-09 23:36:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725925020000|2024-09-09 23:37:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725925140000|2024-09-09 23:39:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725925180000|2024-09-09 23:39:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1725925210000|2024-09-09 23:40:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725925220000|2024-09-09 23:40:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725925720000|2024-09-09 23:48:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725925860000|2024-09-09 23:51:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725925950000|2024-09-09 23:52:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725925970000|2024-09-09 23:52:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725926040000|2024-09-09 23:54:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926070000|2024-09-09 23:54:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1725926080000|2024-09-09 23:54:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1725926100000|2024-09-09 23:55:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926110000|2024-09-09 23:55:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725926130000|2024-09-09 23:55:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725926140000|2024-09-09 23:55:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926150000|2024-09-09 23:55:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725926180000|2024-09-09 23:56:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725926200000|2024-09-09 23:56:40|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|3
1725926230000|2024-09-09 23:57:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926240000|2024-09-09 23:57:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725926280000|2024-09-09 23:58:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725926290000|2024-09-09 23:58:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926320000|2024-09-09 23:58:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926340000|2024-09-09 23:59:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725926360000|2024-09-09 23:59:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1725926420000|2024-09-10 00:00:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725926430000|2024-09-10 00:00:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725926450000|2024-09-10 00:00:50|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|2
1725926460000|2024-09-10 00:01:00|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725926470000|2024-09-10 00:01:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725926480000|2024-09-10 00:01:20|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1725926490000|2024-09-10 00:01:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926510000|2024-09-10 00:01:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725926530000|2024-09-10 00:02:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725926540000|2024-09-10 00:02:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926550000|2024-09-10 00:02:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926560000|2024-09-10 00:02:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926570000|2024-09-10 00:02:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725926600000|2024-09-10 00:03:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725926610000|2024-09-10 00:03:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725926620000|2024-09-10 00:03:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725926640000|2024-09-10 00:04:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725926720000|2024-09-10 00:05:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725926730000|2024-09-10 00:05:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725926750000|2024-09-10 00:05:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725926770000|2024-09-10 00:06:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1725926780000|2024-09-10 00:06:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725926790000|2024-09-10 00:06:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725926810000|2024-09-10 00:06:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725926820000|2024-09-10 00:07:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926840000|2024-09-10 00:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725926880000|2024-09-10 00:08:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926890000|2024-09-10 00:08:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725926920000|2024-09-10 00:08:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725926970000|2024-09-10 00:09:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725926980000|2024-09-10 00:09:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725926990000|2024-09-10 00:09:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725927050000|2024-09-10 00:10:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725927090000|2024-09-10 00:11:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725927110000|2024-09-10 00:11:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725927120000|2024-09-10 00:12:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725927540000|2024-09-10 00:19:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725927550000|2024-09-10 00:19:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1725927560000|2024-09-10 00:19:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725927590000|2024-09-10 00:19:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725927600000|2024-09-10 00:20:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725927630000|2024-09-10 00:20:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725928040000|2024-09-10 00:27:20|49.29|48.99|49.21|48.91|49.29|48.99|49.21|48.91|2
1725928050000|2024-09-10 00:27:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725928060000|2024-09-10 00:27:40|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|2
1725928090000|2024-09-10 00:28:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1725928100000|2024-09-10 00:28:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725928110000|2024-09-10 00:28:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725928120000|2024-09-10 00:28:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725928130000|2024-09-10 00:28:50|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1725928170000|2024-09-10 00:29:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725928190000|2024-09-10 00:29:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725928210000|2024-09-10 00:30:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725928230000|2024-09-10 00:30:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725928280000|2024-09-10 00:31:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725928290000|2024-09-10 00:31:30|49.21|48.91|49.24|48.94|49.25|48.95|49.21|48.91|4
1725928320000|2024-09-10 00:32:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725928340000|2024-09-10 00:32:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|2
1725928370000|2024-09-10 00:32:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725928380000|2024-09-10 00:33:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725928390000|2024-09-10 00:33:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725928400000|2024-09-10 00:33:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725928420000|2024-09-10 00:33:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725928430000|2024-09-10 00:33:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725928540000|2024-09-10 00:35:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725928550000|2024-09-10 00:35:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725928560000|2024-09-10 00:36:00|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|2
1725928580000|2024-09-10 00:36:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725928610000|2024-09-10 00:36:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725928620000|2024-09-10 00:37:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928630000|2024-09-10 00:37:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928660000|2024-09-10 00:37:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928680000|2024-09-10 00:38:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1725928700000|2024-09-10 00:38:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725928710000|2024-09-10 00:38:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928740000|2024-09-10 00:39:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1725928780000|2024-09-10 00:39:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725928820000|2024-09-10 00:40:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725928830000|2024-09-10 00:40:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725928840000|2024-09-10 00:40:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725928870000|2024-09-10 00:41:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725928900000|2024-09-10 00:41:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725928920000|2024-09-10 00:42:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725928970000|2024-09-10 00:42:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929050000|2024-09-10 00:44:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725929070000|2024-09-10 00:44:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725929130000|2024-09-10 00:45:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929140000|2024-09-10 00:45:40|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725929160000|2024-09-10 00:46:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725929170000|2024-09-10 00:46:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725929190000|2024-09-10 00:46:30|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|2
1725929200000|2024-09-10 00:46:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929210000|2024-09-10 00:46:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929220000|2024-09-10 00:47:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929250000|2024-09-10 00:47:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929280000|2024-09-10 00:48:00|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1725929310000|2024-09-10 00:48:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725929320000|2024-09-10 00:48:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725929340000|2024-09-10 00:49:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929350000|2024-09-10 00:49:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929370000|2024-09-10 00:49:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929400000|2024-09-10 00:50:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1725929420000|2024-09-10 00:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929440000|2024-09-10 00:50:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725929450000|2024-09-10 00:50:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929470000|2024-09-10 00:51:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929480000|2024-09-10 00:51:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929490000|2024-09-10 00:51:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725929500000|2024-09-10 00:51:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929510000|2024-09-10 00:51:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725929530000|2024-09-10 00:52:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929540000|2024-09-10 00:52:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929600000|2024-09-10 00:53:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725929620000|2024-09-10 00:53:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929640000|2024-09-10 00:54:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725929720000|2024-09-10 00:55:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929730000|2024-09-10 00:55:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929750000|2024-09-10 00:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929760000|2024-09-10 00:56:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725929770000|2024-09-10 00:56:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725929780000|2024-09-10 00:56:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725929790000|2024-09-10 00:56:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725929820000|2024-09-10 00:57:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725929830000|2024-09-10 00:57:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725929880000|2024-09-10 00:58:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725929890000|2024-09-10 00:58:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725929900000|2024-09-10 00:58:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725929910000|2024-09-10 00:58:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725929930000|2024-09-10 00:58:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725930010000|2024-09-10 01:00:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725930420000|2024-09-10 01:07:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725930430000|2024-09-10 01:07:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725930440000|2024-09-10 01:07:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725930450000|2024-09-10 01:07:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725930460000|2024-09-10 01:07:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725930490000|2024-09-10 01:08:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725930500000|2024-09-10 01:08:20|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725930520000|2024-09-10 01:08:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725930550000|2024-09-10 01:09:10|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|2
1725930560000|2024-09-10 01:09:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725930570000|2024-09-10 01:09:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725930600000|2024-09-10 01:10:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725930610000|2024-09-10 01:10:10|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1725930660000|2024-09-10 01:11:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725930690000|2024-09-10 01:11:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725930740000|2024-09-10 01:12:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725930750000|2024-09-10 01:12:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725931190000|2024-09-10 01:19:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725931200000|2024-09-10 01:20:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725931210000|2024-09-10 01:20:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725931260000|2024-09-10 01:21:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725931270000|2024-09-10 01:21:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725931280000|2024-09-10 01:21:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725931290000|2024-09-10 01:21:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725931790000|2024-09-10 01:29:50|49.25|48.95|49.21|48.91|49.25|48.95|49.21|48.91|3
1725931800000|2024-09-10 01:30:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1725931810000|2024-09-10 01:30:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1725931820000|2024-09-10 01:30:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725931830000|2024-09-10 01:30:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725931840000|2024-09-10 01:30:40|49.22|48.92|49.22|48.92|49.24|48.94|49.22|48.92|4
1725931850000|2024-09-10 01:30:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932290000|2024-09-10 01:38:10|49.21|48.91|49.19|48.89|49.21|48.91|49.18|48.88|7
1725932300000|2024-09-10 01:38:20|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|2
1725932350000|2024-09-10 01:39:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725932360000|2024-09-10 01:39:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932370000|2024-09-10 01:39:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725932430000|2024-09-10 01:40:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932450000|2024-09-10 01:40:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932460000|2024-09-10 01:41:00|49.24|48.94|49.25|48.95|49.27|48.97|49.24|48.94|3
1725932470000|2024-09-10 01:41:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932500000|2024-09-10 01:41:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725932560000|2024-09-10 01:42:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725932570000|2024-09-10 01:42:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932590000|2024-09-10 01:43:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725932600000|2024-09-10 01:43:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725932610000|2024-09-10 01:43:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932640000|2024-09-10 01:44:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932670000|2024-09-10 01:44:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932730000|2024-09-10 01:45:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725932760000|2024-09-10 01:46:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725932780000|2024-09-10 01:46:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725932950000|2024-09-10 01:49:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725932970000|2024-09-10 01:49:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725932990000|2024-09-10 01:49:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725933000000|2024-09-10 01:50:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725933070000|2024-09-10 01:51:10|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1725933090000|2024-09-10 01:51:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725933120000|2024-09-10 01:52:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933130000|2024-09-10 01:52:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933190000|2024-09-10 01:53:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725933200000|2024-09-10 01:53:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933240000|2024-09-10 01:54:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933270000|2024-09-10 01:54:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725933390000|2024-09-10 01:56:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725933400000|2024-09-10 01:56:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933440000|2024-09-10 01:57:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725933450000|2024-09-10 01:57:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933510000|2024-09-10 01:58:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725933520000|2024-09-10 01:58:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725933530000|2024-09-10 01:58:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933610000|2024-09-10 02:00:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725933640000|2024-09-10 02:00:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725933660000|2024-09-10 02:01:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1725934040000|2024-09-10 02:07:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934050000|2024-09-10 02:07:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934060000|2024-09-10 02:07:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934070000|2024-09-10 02:07:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934090000|2024-09-10 02:08:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934100000|2024-09-10 02:08:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934130000|2024-09-10 02:08:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725934160000|2024-09-10 02:09:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934220000|2024-09-10 02:10:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934540000|2024-09-10 02:15:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934550000|2024-09-10 02:15:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725934560000|2024-09-10 02:16:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934920000|2024-09-10 02:22:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725934930000|2024-09-10 02:22:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725934940000|2024-09-10 02:22:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725934960000|2024-09-10 02:22:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725934980000|2024-09-10 02:23:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725934990000|2024-09-10 02:23:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725935080000|2024-09-10 02:24:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935120000|2024-09-10 02:25:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725935150000|2024-09-10 02:25:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935160000|2024-09-10 02:26:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725935220000|2024-09-10 02:27:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725935240000|2024-09-10 02:27:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725935270000|2024-09-10 02:27:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725935280000|2024-09-10 02:28:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1725935670000|2024-09-10 02:34:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725935690000|2024-09-10 02:34:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725935720000|2024-09-10 02:35:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725935790000|2024-09-10 02:36:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725935800000|2024-09-10 02:36:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725935840000|2024-09-10 02:37:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725935870000|2024-09-10 02:37:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725935940000|2024-09-10 02:39:00|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1725936000000|2024-09-10 02:40:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936010000|2024-09-10 02:40:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725936030000|2024-09-10 02:40:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725936040000|2024-09-10 02:40:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725936070000|2024-09-10 02:41:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936080000|2024-09-10 02:41:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936130000|2024-09-10 02:42:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725936150000|2024-09-10 02:42:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725936260000|2024-09-10 02:44:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936290000|2024-09-10 02:44:50|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|2
1725936380000|2024-09-10 02:46:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725936410000|2024-09-10 02:46:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936430000|2024-09-10 02:47:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725936470000|2024-09-10 02:47:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725936550000|2024-09-10 02:49:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725936570000|2024-09-10 02:49:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725936640000|2024-09-10 02:50:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1725936650000|2024-09-10 02:50:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725936670000|2024-09-10 02:51:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725936700000|2024-09-10 02:51:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725936710000|2024-09-10 02:51:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725936730000|2024-09-10 02:52:10|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1725937170000|2024-09-10 02:59:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937200000|2024-09-10 03:00:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937210000|2024-09-10 03:00:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937220000|2024-09-10 03:00:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937250000|2024-09-10 03:00:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937270000|2024-09-10 03:01:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937300000|2024-09-10 03:01:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937350000|2024-09-10 03:02:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725937370000|2024-09-10 03:02:50|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|3
1725937460000|2024-09-10 03:04:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725937470000|2024-09-10 03:04:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725937500000|2024-09-10 03:05:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725937510000|2024-09-10 03:05:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725937530000|2024-09-10 03:05:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725937550000|2024-09-10 03:05:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725937560000|2024-09-10 03:06:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1725937570000|2024-09-10 03:06:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725937580000|2024-09-10 03:06:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725937610000|2024-09-10 03:06:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1725937700000|2024-09-10 03:08:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937750000|2024-09-10 03:09:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937760000|2024-09-10 03:09:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725937770000|2024-09-10 03:09:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725937780000|2024-09-10 03:09:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725937800000|2024-09-10 03:10:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725937810000|2024-09-10 03:10:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1725937830000|2024-09-10 03:10:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725937900000|2024-09-10 03:11:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725937910000|2024-09-10 03:11:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725937920000|2024-09-10 03:12:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725937950000|2024-09-10 03:12:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725937980000|2024-09-10 03:13:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725938040000|2024-09-10 03:14:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725938050000|2024-09-10 03:14:10|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1725938070000|2024-09-10 03:14:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725938090000|2024-09-10 03:14:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938100000|2024-09-10 03:15:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725938160000|2024-09-10 03:16:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725938170000|2024-09-10 03:16:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938180000|2024-09-10 03:16:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725938190000|2024-09-10 03:16:30|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1725938210000|2024-09-10 03:16:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938220000|2024-09-10 03:17:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725938240000|2024-09-10 03:17:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725938250000|2024-09-10 03:17:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938270000|2024-09-10 03:17:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725938280000|2024-09-10 03:18:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725938290000|2024-09-10 03:18:10|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|3
1725938330000|2024-09-10 03:18:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725938340000|2024-09-10 03:19:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725938430000|2024-09-10 03:20:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725938460000|2024-09-10 03:21:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725938490000|2024-09-10 03:21:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938520000|2024-09-10 03:22:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938530000|2024-09-10 03:22:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938560000|2024-09-10 03:22:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938580000|2024-09-10 03:23:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725938610000|2024-09-10 03:23:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725938630000|2024-09-10 03:23:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725938710000|2024-09-10 03:25:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938810000|2024-09-10 03:26:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725938820000|2024-09-10 03:27:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725938830000|2024-09-10 03:27:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725938840000|2024-09-10 03:27:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725938900000|2024-09-10 03:28:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725939020000|2024-09-10 03:30:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725939070000|2024-09-10 03:31:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725939080000|2024-09-10 03:31:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725939090000|2024-09-10 03:31:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725939100000|2024-09-10 03:31:40|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1725939140000|2024-09-10 03:32:20|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|3
1725939170000|2024-09-10 03:32:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725939180000|2024-09-10 03:33:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725939200000|2024-09-10 03:33:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939210000|2024-09-10 03:33:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1725939230000|2024-09-10 03:33:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1725939250000|2024-09-10 03:34:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939290000|2024-09-10 03:34:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725939300000|2024-09-10 03:35:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939310000|2024-09-10 03:35:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1725939320000|2024-09-10 03:35:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725939340000|2024-09-10 03:35:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1725939400000|2024-09-10 03:36:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939430000|2024-09-10 03:37:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725939450000|2024-09-10 03:37:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1725939490000|2024-09-10 03:38:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939520000|2024-09-10 03:38:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939550000|2024-09-10 03:39:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725939570000|2024-09-10 03:39:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725939600000|2024-09-10 03:40:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939620000|2024-09-10 03:40:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939750000|2024-09-10 03:42:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725939780000|2024-09-10 03:43:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939810000|2024-09-10 03:43:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725939820000|2024-09-10 03:43:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725939990000|2024-09-10 03:46:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725940090000|2024-09-10 03:48:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725940100000|2024-09-10 03:48:20|49.23|48.93|49.21|48.91|49.24|48.94|49.21|48.91|4
1725940140000|2024-09-10 03:49:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725940150000|2024-09-10 03:49:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940210000|2024-09-10 03:50:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725940220000|2024-09-10 03:50:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940260000|2024-09-10 03:51:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725940280000|2024-09-10 03:51:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1725940300000|2024-09-10 03:51:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940320000|2024-09-10 03:52:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940450000|2024-09-10 03:54:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940460000|2024-09-10 03:54:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940490000|2024-09-10 03:54:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940510000|2024-09-10 03:55:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725940670000|2024-09-10 03:57:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940730000|2024-09-10 03:58:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940750000|2024-09-10 03:59:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940800000|2024-09-10 04:00:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725940810000|2024-09-10 04:00:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725940860000|2024-09-10 04:01:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725940930000|2024-09-10 04:02:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725941000000|2024-09-10 04:03:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941070000|2024-09-10 04:04:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941080000|2024-09-10 04:04:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725941100000|2024-09-10 04:05:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941120000|2024-09-10 04:05:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725941180000|2024-09-10 04:06:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941200000|2024-09-10 04:06:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941210000|2024-09-10 04:06:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725941220000|2024-09-10 04:07:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725941250000|2024-09-10 04:07:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941260000|2024-09-10 04:07:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941440000|2024-09-10 04:10:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941790000|2024-09-10 04:16:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941910000|2024-09-10 04:18:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725941930000|2024-09-10 04:18:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725941950000|2024-09-10 04:19:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942000000|2024-09-10 04:20:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725942010000|2024-09-10 04:20:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942030000|2024-09-10 04:20:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725942430000|2024-09-10 04:27:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942450000|2024-09-10 04:27:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725942510000|2024-09-10 04:28:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942920000|2024-09-10 04:35:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725942940000|2024-09-10 04:35:40|49.18|48.88|49.15|48.85|49.18|48.88|49.15|48.85|2
1725942950000|2024-09-10 04:35:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725942960000|2024-09-10 04:36:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|2
1725942970000|2024-09-10 04:36:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725942980000|2024-09-10 04:36:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725942990000|2024-09-10 04:36:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943000000|2024-09-10 04:36:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943010000|2024-09-10 04:36:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943030000|2024-09-10 04:37:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725943040000|2024-09-10 04:37:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943060000|2024-09-10 04:37:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725943070000|2024-09-10 04:37:50|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1725943080000|2024-09-10 04:38:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725943150000|2024-09-10 04:39:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725943180000|2024-09-10 04:39:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725943190000|2024-09-10 04:39:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725943220000|2024-09-10 04:40:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725943240000|2024-09-10 04:40:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725943270000|2024-09-10 04:41:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725943310000|2024-09-10 04:41:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725943320000|2024-09-10 04:42:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943340000|2024-09-10 04:42:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943380000|2024-09-10 04:43:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725943390000|2024-09-10 04:43:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943400000|2024-09-10 04:43:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725943420000|2024-09-10 04:43:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943470000|2024-09-10 04:44:30|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1725943490000|2024-09-10 04:44:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725943520000|2024-09-10 04:45:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725943560000|2024-09-10 04:46:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943570000|2024-09-10 04:46:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943580000|2024-09-10 04:46:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943590000|2024-09-10 04:46:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943620000|2024-09-10 04:47:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943630000|2024-09-10 04:47:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725943640000|2024-09-10 04:47:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943660000|2024-09-10 04:47:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943670000|2024-09-10 04:47:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725943740000|2024-09-10 04:49:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725943840000|2024-09-10 04:50:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725943880000|2024-09-10 04:51:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725943910000|2024-09-10 04:51:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725943930000|2024-09-10 04:52:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725943960000|2024-09-10 04:52:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725944000000|2024-09-10 04:53:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725944010000|2024-09-10 04:53:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944030000|2024-09-10 04:53:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725944040000|2024-09-10 04:54:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944050000|2024-09-10 04:54:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725944090000|2024-09-10 04:54:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725944170000|2024-09-10 04:56:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725944210000|2024-09-10 04:56:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725944290000|2024-09-10 04:58:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944690000|2024-09-10 05:04:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|4
1725944730000|2024-09-10 05:05:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725944740000|2024-09-10 05:05:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725944750000|2024-09-10 05:05:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725944800000|2024-09-10 05:06:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1725944810000|2024-09-10 05:06:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1725944830000|2024-09-10 05:07:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1725944850000|2024-09-10 05:07:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944880000|2024-09-10 05:08:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725944890000|2024-09-10 05:08:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1725944910000|2024-09-10 05:08:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725944920000|2024-09-10 05:08:40|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|3
1725944930000|2024-09-10 05:08:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725944940000|2024-09-10 05:09:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725944970000|2024-09-10 05:09:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725944980000|2024-09-10 05:09:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|8
1725945000000|2024-09-10 05:10:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725945030000|2024-09-10 05:10:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725945070000|2024-09-10 05:11:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725945080000|2024-09-10 05:11:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725945090000|2024-09-10 05:11:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1725945130000|2024-09-10 05:12:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725945140000|2024-09-10 05:12:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1725945170000|2024-09-10 05:12:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725945180000|2024-09-10 05:13:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725945200000|2024-09-10 05:13:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725945240000|2024-09-10 05:14:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1725945390000|2024-09-10 05:16:30|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|2
1725945420000|2024-09-10 05:17:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725945430000|2024-09-10 05:17:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725945490000|2024-09-10 05:18:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725945530000|2024-09-10 05:18:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725945660000|2024-09-10 05:21:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725945680000|2024-09-10 05:21:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725945710000|2024-09-10 05:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725945780000|2024-09-10 05:23:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725945790000|2024-09-10 05:23:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725945840000|2024-09-10 05:24:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725945850000|2024-09-10 05:24:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725945980000|2024-09-10 05:26:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725945990000|2024-09-10 05:26:30|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725946000000|2024-09-10 05:26:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725946050000|2024-09-10 05:27:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725946060000|2024-09-10 05:27:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946110000|2024-09-10 05:28:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946130000|2024-09-10 05:28:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946140000|2024-09-10 05:29:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946160000|2024-09-10 05:29:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946200000|2024-09-10 05:30:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946240000|2024-09-10 05:30:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946250000|2024-09-10 05:30:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946260000|2024-09-10 05:31:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725946270000|2024-09-10 05:31:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946280000|2024-09-10 05:31:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946320000|2024-09-10 05:32:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725946360000|2024-09-10 05:32:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725946370000|2024-09-10 05:32:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946380000|2024-09-10 05:33:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725946400000|2024-09-10 05:33:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946410000|2024-09-10 05:33:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946440000|2024-09-10 05:34:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1725946510000|2024-09-10 05:35:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725946520000|2024-09-10 05:35:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946570000|2024-09-10 05:36:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946590000|2024-09-10 05:36:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725946610000|2024-09-10 05:36:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946620000|2024-09-10 05:37:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725946630000|2024-09-10 05:37:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1725946640000|2024-09-10 05:37:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725946660000|2024-09-10 05:37:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725946690000|2024-09-10 05:38:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725946700000|2024-09-10 05:38:20|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1725946740000|2024-09-10 05:39:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725946780000|2024-09-10 05:39:40|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|2
1725946820000|2024-09-10 05:40:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725946830000|2024-09-10 05:40:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725946840000|2024-09-10 05:40:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725946850000|2024-09-10 05:40:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725946870000|2024-09-10 05:41:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725946880000|2024-09-10 05:41:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|15
1725946890000|2024-09-10 05:41:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|7
1725946900000|2024-09-10 05:41:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725946920000|2024-09-10 05:42:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1725946930000|2024-09-10 05:42:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725946940000|2024-09-10 05:42:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1725946950000|2024-09-10 05:42:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725946980000|2024-09-10 05:43:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725947060000|2024-09-10 05:44:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947090000|2024-09-10 05:44:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725947110000|2024-09-10 05:45:10|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725947120000|2024-09-10 05:45:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725947130000|2024-09-10 05:45:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1725947150000|2024-09-10 05:45:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725947160000|2024-09-10 05:46:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725947170000|2024-09-10 05:46:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1725947180000|2024-09-10 05:46:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725947190000|2024-09-10 05:46:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725947200000|2024-09-10 05:46:40|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1725947210000|2024-09-10 05:46:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947220000|2024-09-10 05:47:00|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|6
1725947240000|2024-09-10 05:47:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725947250000|2024-09-10 05:47:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725947280000|2024-09-10 05:48:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947290000|2024-09-10 05:48:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725947300000|2024-09-10 05:48:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725947340000|2024-09-10 05:49:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1725947390000|2024-09-10 05:49:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725947400000|2024-09-10 05:50:00|49.34|49.04|49.36|49.06|49.36|49.06|49.33|49.03|7
1725947430000|2024-09-10 05:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947460000|2024-09-10 05:51:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1725947540000|2024-09-10 05:52:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1725947550000|2024-09-10 05:52:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725947560000|2024-09-10 05:52:40|49.37|49.07|49.37|49.07|49.38|49.08|49.36|49.06|5
1725947570000|2024-09-10 05:52:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725947590000|2024-09-10 05:53:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947600000|2024-09-10 05:53:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725947610000|2024-09-10 05:53:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725947670000|2024-09-10 05:54:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725947690000|2024-09-10 05:54:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725947710000|2024-09-10 05:55:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725947720000|2024-09-10 05:55:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725947760000|2024-09-10 05:56:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725947770000|2024-09-10 05:56:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725947820000|2024-09-10 05:57:00|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|3
1725947830000|2024-09-10 05:57:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725947840000|2024-09-10 05:57:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725947930000|2024-09-10 05:58:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725947950000|2024-09-10 05:59:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725947960000|2024-09-10 05:59:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725947980000|2024-09-10 05:59:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725948000000|2024-09-10 06:00:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1725948030000|2024-09-10 06:00:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725948050000|2024-09-10 06:00:50|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|2
1725948060000|2024-09-10 06:01:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725948070000|2024-09-10 06:01:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1725948080000|2024-09-10 06:01:20|49.41|49.11|49.4|49.1|49.43|49.13|49.4|49.1|7
1725948090000|2024-09-10 06:01:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725948100000|2024-09-10 06:01:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1725948110000|2024-09-10 06:01:50|49.38|49.08|49.38|49.08|49.4|49.1|49.38|49.08|3
1725948120000|2024-09-10 06:02:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725948130000|2024-09-10 06:02:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725948140000|2024-09-10 06:02:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1725948150000|2024-09-10 06:02:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725948290000|2024-09-10 06:04:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725948310000|2024-09-10 06:05:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725948330000|2024-09-10 06:05:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725948360000|2024-09-10 06:06:00|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|5
1725948370000|2024-09-10 06:06:10|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1725948380000|2024-09-10 06:06:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725948400000|2024-09-10 06:06:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948410000|2024-09-10 06:06:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948420000|2024-09-10 06:07:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1725948430000|2024-09-10 06:07:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1725948440000|2024-09-10 06:07:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725948450000|2024-09-10 06:07:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725948470000|2024-09-10 06:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725948480000|2024-09-10 06:08:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725948490000|2024-09-10 06:08:10|49.3|49|49.3|49|49.31|49.01|49.29|48.99|5
1725948500000|2024-09-10 06:08:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725948520000|2024-09-10 06:08:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948540000|2024-09-10 06:09:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725948550000|2024-09-10 06:09:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948560000|2024-09-10 06:09:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948590000|2024-09-10 06:09:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725948600000|2024-09-10 06:10:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725948610000|2024-09-10 06:10:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1725948620000|2024-09-10 06:10:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725948640000|2024-09-10 06:10:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725948660000|2024-09-10 06:11:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1725948700000|2024-09-10 06:11:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948720000|2024-09-10 06:12:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1725948730000|2024-09-10 06:12:10|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725948740000|2024-09-10 06:12:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725948770000|2024-09-10 06:12:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725948780000|2024-09-10 06:13:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948850000|2024-09-10 06:14:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725948940000|2024-09-10 06:15:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725948960000|2024-09-10 06:16:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725948970000|2024-09-10 06:16:10|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|4
1725949000000|2024-09-10 06:16:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|6
1725949010000|2024-09-10 06:16:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725949020000|2024-09-10 06:17:00|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|5
1725949030000|2024-09-10 06:17:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725949060000|2024-09-10 06:17:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725949080000|2024-09-10 06:18:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1725949100000|2024-09-10 06:18:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725949110000|2024-09-10 06:18:30|49.3|49|49.3|49|49.3|49|49.29|48.99|5
1725949130000|2024-09-10 06:18:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725949160000|2024-09-10 06:19:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725949200000|2024-09-10 06:20:00|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725949210000|2024-09-10 06:20:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725949230000|2024-09-10 06:20:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725949250000|2024-09-10 06:20:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725949270000|2024-09-10 06:21:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1725949280000|2024-09-10 06:21:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725949300000|2024-09-10 06:21:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725949310000|2024-09-10 06:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725949330000|2024-09-10 06:22:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725949340000|2024-09-10 06:22:20|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1725949350000|2024-09-10 06:22:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1725949360000|2024-09-10 06:22:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725949370000|2024-09-10 06:22:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|6
1725949390000|2024-09-10 06:23:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725950260000|2024-09-10 06:37:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725950290000|2024-09-10 06:38:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725950340000|2024-09-10 06:39:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725950350000|2024-09-10 06:39:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725950370000|2024-09-10 06:39:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725950380000|2024-09-10 06:39:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725950390000|2024-09-10 06:39:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725950400000|2024-09-10 06:40:00|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725950410000|2024-09-10 06:40:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|5
1725950450000|2024-09-10 06:40:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950460000|2024-09-10 06:41:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950540000|2024-09-10 06:42:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950580000|2024-09-10 06:43:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950610000|2024-09-10 06:43:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950630000|2024-09-10 06:43:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950690000|2024-09-10 06:44:50|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1725950710000|2024-09-10 06:45:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725950720000|2024-09-10 06:45:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725950780000|2024-09-10 06:46:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725950790000|2024-09-10 06:46:30|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|5
1725950800000|2024-09-10 06:46:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725950820000|2024-09-10 06:47:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725950830000|2024-09-10 06:47:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725950920000|2024-09-10 06:48:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725950930000|2024-09-10 06:48:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1725950950000|2024-09-10 06:49:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725950970000|2024-09-10 06:49:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725951420000|2024-09-10 06:57:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951430000|2024-09-10 06:57:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951490000|2024-09-10 06:58:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951530000|2024-09-10 06:58:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951540000|2024-09-10 06:59:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951600000|2024-09-10 07:00:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951610000|2024-09-10 07:00:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951620000|2024-09-10 07:00:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951630000|2024-09-10 07:00:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951650000|2024-09-10 07:00:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951720000|2024-09-10 07:02:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725951730000|2024-09-10 07:02:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725951740000|2024-09-10 07:02:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725951790000|2024-09-10 07:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725951840000|2024-09-10 07:04:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951880000|2024-09-10 07:04:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725951900000|2024-09-10 07:05:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725951920000|2024-09-10 07:05:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725951930000|2024-09-10 07:05:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|4
1725951950000|2024-09-10 07:05:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725951960000|2024-09-10 07:06:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725951970000|2024-09-10 07:06:10|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1725951990000|2024-09-10 07:06:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725952000000|2024-09-10 07:06:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725952010000|2024-09-10 07:06:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725952020000|2024-09-10 07:07:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952030000|2024-09-10 07:07:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725952040000|2024-09-10 07:07:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952050000|2024-09-10 07:07:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1725952060000|2024-09-10 07:07:40|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1725952070000|2024-09-10 07:07:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1725952080000|2024-09-10 07:08:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952090000|2024-09-10 07:08:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725952100000|2024-09-10 07:08:20|49.43|49.13|49.49|49.19|49.49|49.19|49.43|49.13|6
1725952110000|2024-09-10 07:08:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1725952120000|2024-09-10 07:08:40|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|6
1725952130000|2024-09-10 07:08:50|49.52|49.22|49.53|49.23|49.54|49.24|49.51|49.21|7
1725952140000|2024-09-10 07:09:00|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|5
1725952150000|2024-09-10 07:09:10|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|2
1725952180000|2024-09-10 07:09:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725952190000|2024-09-10 07:09:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952210000|2024-09-10 07:10:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725952250000|2024-09-10 07:10:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725952260000|2024-09-10 07:11:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725952290000|2024-09-10 07:11:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952310000|2024-09-10 07:11:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952320000|2024-09-10 07:12:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952330000|2024-09-10 07:12:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725952360000|2024-09-10 07:12:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952370000|2024-09-10 07:12:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725952380000|2024-09-10 07:13:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725952390000|2024-09-10 07:13:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725952490000|2024-09-10 07:14:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725952600000|2024-09-10 07:16:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725952630000|2024-09-10 07:17:10|49.41|49.11|49.46|49.16|49.47|49.17|49.41|49.11|5
1725952640000|2024-09-10 07:17:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725952660000|2024-09-10 07:17:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725952670000|2024-09-10 07:17:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725952680000|2024-09-10 07:18:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1725952700000|2024-09-10 07:18:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1725952710000|2024-09-10 07:18:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725952750000|2024-09-10 07:19:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725952820000|2024-09-10 07:20:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725952830000|2024-09-10 07:20:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725952860000|2024-09-10 07:21:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725952890000|2024-09-10 07:21:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725952900000|2024-09-10 07:21:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1725952910000|2024-09-10 07:21:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725952940000|2024-09-10 07:22:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725952960000|2024-09-10 07:22:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1725952970000|2024-09-10 07:22:50|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1725952980000|2024-09-10 07:23:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1725952990000|2024-09-10 07:23:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725953000000|2024-09-10 07:23:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1725953010000|2024-09-10 07:23:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725953030000|2024-09-10 07:23:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|6
1725953040000|2024-09-10 07:24:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725953050000|2024-09-10 07:24:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1725953060000|2024-09-10 07:24:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1725953070000|2024-09-10 07:24:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725953080000|2024-09-10 07:24:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1725953090000|2024-09-10 07:24:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1725953100000|2024-09-10 07:25:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|5
1725953110000|2024-09-10 07:25:10|49.62|49.32|49.66|49.36|49.66|49.36|49.61|49.31|7
1725953120000|2024-09-10 07:25:20|49.68|49.38|49.7|49.4|49.71|49.41|49.68|49.38|3
1725953140000|2024-09-10 07:25:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1725953160000|2024-09-10 07:26:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|4
1725953170000|2024-09-10 07:26:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725953180000|2024-09-10 07:26:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1725953190000|2024-09-10 07:26:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1725953200000|2024-09-10 07:26:40|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1725953220000|2024-09-10 07:27:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1725953240000|2024-09-10 07:27:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1725953290000|2024-09-10 07:28:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1725953300000|2024-09-10 07:28:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725953370000|2024-09-10 07:29:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953390000|2024-09-10 07:29:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725953400000|2024-09-10 07:30:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1725953410000|2024-09-10 07:30:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953420000|2024-09-10 07:30:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1725953430000|2024-09-10 07:30:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725953440000|2024-09-10 07:30:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1725953460000|2024-09-10 07:31:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953470000|2024-09-10 07:31:10|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|4
1725953480000|2024-09-10 07:31:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1725953490000|2024-09-10 07:31:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1725953510000|2024-09-10 07:31:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1725953540000|2024-09-10 07:32:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1725953550000|2024-09-10 07:32:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1725953570000|2024-09-10 07:32:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1725953580000|2024-09-10 07:33:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1725953590000|2024-09-10 07:33:10|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|2
1725953600000|2024-09-10 07:33:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1725953640000|2024-09-10 07:34:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1725953660000|2024-09-10 07:34:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1725953720000|2024-09-10 07:35:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|2
1725953730000|2024-09-10 07:35:30|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1725953740000|2024-09-10 07:35:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1725953750000|2024-09-10 07:35:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1725953790000|2024-09-10 07:36:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1725953800000|2024-09-10 07:36:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1725953810000|2024-09-10 07:36:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1725953820000|2024-09-10 07:37:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1725953830000|2024-09-10 07:37:10|49.85|49.55|49.89|49.59|49.89|49.59|49.84|49.54|5
1725953840000|2024-09-10 07:37:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1725953850000|2024-09-10 07:37:30|49.87|49.57|49.8|49.5|49.87|49.57|49.8|49.5|5
1725953860000|2024-09-10 07:37:40|49.67|49.37|49.7|49.4|49.71|49.41|49.67|49.37|6
1725953870000|2024-09-10 07:37:50|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|5
1725953880000|2024-09-10 07:38:00|49.77|49.47|49.77|49.47|49.79|49.49|49.77|49.47|5
1725953890000|2024-09-10 07:38:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1725953900000|2024-09-10 07:38:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1725953920000|2024-09-10 07:38:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725953940000|2024-09-10 07:39:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725953950000|2024-09-10 07:39:10|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|5
1725954000000|2024-09-10 07:40:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1725954080000|2024-09-10 07:41:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1725954430000|2024-09-10 07:47:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1725954440000|2024-09-10 07:47:20|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1725954450000|2024-09-10 07:47:30|49.71|49.41|49.68|49.38|49.71|49.41|49.67|49.37|7
1725954460000|2024-09-10 07:47:40|49.67|49.37|49.68|49.38|49.68|49.38|49.65|49.35|8
1725954470000|2024-09-10 07:47:50|49.69|49.39|49.72|49.42|49.72|49.42|49.69|49.39|3
1725954480000|2024-09-10 07:48:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1725954520000|2024-09-10 07:48:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1725954530000|2024-09-10 07:48:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1725954540000|2024-09-10 07:49:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1725954560000|2024-09-10 07:49:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1725954620000|2024-09-10 07:50:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1725955420000|2024-09-10 08:03:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725955480000|2024-09-10 08:04:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725955500000|2024-09-10 08:05:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955550000|2024-09-10 08:05:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955560000|2024-09-10 08:06:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725955570000|2024-09-10 08:06:10|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|5
1725955580000|2024-09-10 08:06:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725955600000|2024-09-10 08:06:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955610000|2024-09-10 08:06:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725955640000|2024-09-10 08:07:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955650000|2024-09-10 08:07:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1725955660000|2024-09-10 08:07:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725955680000|2024-09-10 08:08:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1725955690000|2024-09-10 08:08:10|49.57|49.27|49.6|49.3|49.61|49.31|49.57|49.27|5
1725955700000|2024-09-10 08:08:20|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1725955710000|2024-09-10 08:08:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955720000|2024-09-10 08:08:40|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1725955730000|2024-09-10 08:08:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955740000|2024-09-10 08:09:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725955760000|2024-09-10 08:09:20|49.56|49.26|49.5|49.2|49.56|49.26|49.5|49.2|2
1725955770000|2024-09-10 08:09:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725955780000|2024-09-10 08:09:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725955800000|2024-09-10 08:10:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1725955820000|2024-09-10 08:10:20|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1725955830000|2024-09-10 08:10:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725955840000|2024-09-10 08:10:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1725955850000|2024-09-10 08:10:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1725956170000|2024-09-10 08:16:10|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|4
1725956190000|2024-09-10 08:16:30|49.62|49.32|49.63|49.33|49.64|49.34|49.62|49.32|3
1725956210000|2024-09-10 08:16:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1725956220000|2024-09-10 08:17:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725956670000|2024-09-10 08:24:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725956690000|2024-09-10 08:24:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725956720000|2024-09-10 08:25:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725956740000|2024-09-10 08:25:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725956790000|2024-09-10 08:26:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1725956800000|2024-09-10 08:26:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725956820000|2024-09-10 08:27:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725956880000|2024-09-10 08:28:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725956920000|2024-09-10 08:28:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1725956930000|2024-09-10 08:28:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725956990000|2024-09-10 08:29:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957010000|2024-09-10 08:30:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957040000|2024-09-10 08:30:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957060000|2024-09-10 08:31:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957070000|2024-09-10 08:31:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957080000|2024-09-10 08:31:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957100000|2024-09-10 08:31:40|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|4
1725957150000|2024-09-10 08:32:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1725957180000|2024-09-10 08:33:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1725957190000|2024-09-10 08:33:10|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1725957200000|2024-09-10 08:33:20|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1725957210000|2024-09-10 08:33:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1725957240000|2024-09-10 08:34:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725957250000|2024-09-10 08:34:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1725957260000|2024-09-10 08:34:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725957270000|2024-09-10 08:34:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1725957280000|2024-09-10 08:34:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957290000|2024-09-10 08:34:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957300000|2024-09-10 08:35:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1725957320000|2024-09-10 08:35:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1725957330000|2024-09-10 08:35:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1725957340000|2024-09-10 08:35:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957360000|2024-09-10 08:36:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957370000|2024-09-10 08:36:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1725957380000|2024-09-10 08:36:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1725957420000|2024-09-10 08:37:00|49.56|49.26|49.51|49.21|49.57|49.27|49.51|49.21|7
1725957430000|2024-09-10 08:37:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725957440000|2024-09-10 08:37:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957450000|2024-09-10 08:37:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725957470000|2024-09-10 08:37:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957490000|2024-09-10 08:38:10|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1725957510000|2024-09-10 08:38:30|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|3
1725957540000|2024-09-10 08:39:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1725957550000|2024-09-10 08:39:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1725957560000|2024-09-10 08:39:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725957570000|2024-09-10 08:39:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725957600000|2024-09-10 08:40:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725957610000|2024-09-10 08:40:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|4
1725957670000|2024-09-10 08:41:10|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|6
1725957680000|2024-09-10 08:41:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1725957690000|2024-09-10 08:41:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725957770000|2024-09-10 08:42:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1725957790000|2024-09-10 08:43:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725957800000|2024-09-10 08:43:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1725957820000|2024-09-10 08:43:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725957870000|2024-09-10 08:44:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725957880000|2024-09-10 08:44:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725957920000|2024-09-10 08:45:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725957930000|2024-09-10 08:45:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725957950000|2024-09-10 08:45:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1725957980000|2024-09-10 08:46:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1725958000000|2024-09-10 08:46:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1725958020000|2024-09-10 08:47:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725958060000|2024-09-10 08:47:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725958070000|2024-09-10 08:47:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1725958080000|2024-09-10 08:48:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725958090000|2024-09-10 08:48:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1725958130000|2024-09-10 08:48:50|49.49|49.19|49.03|48.73|49.49|49.19|49.01|48.71|10
1725958140000|2024-09-10 08:49:00|49.04|48.74|49.11|48.81|49.11|48.81|49.03|48.73|8
1725958150000|2024-09-10 08:49:10|49.12|48.82|49.17|48.87|49.17|48.87|49.12|48.82|6
1725958160000|2024-09-10 08:49:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725958170000|2024-09-10 08:49:30|49.14|48.84|49.09|48.79|49.14|48.84|49.08|48.78|3
1725958180000|2024-09-10 08:49:40|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|3
1725958220000|2024-09-10 08:50:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725958400000|2024-09-10 08:53:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725958430000|2024-09-10 08:53:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725958440000|2024-09-10 08:54:00|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|2
1725958450000|2024-09-10 08:54:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725958460000|2024-09-10 08:54:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725958480000|2024-09-10 08:54:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725958490000|2024-09-10 08:54:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958500000|2024-09-10 08:55:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958520000|2024-09-10 08:55:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958540000|2024-09-10 08:55:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725958550000|2024-09-10 08:55:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958570000|2024-09-10 08:56:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958630000|2024-09-10 08:57:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958650000|2024-09-10 08:57:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958690000|2024-09-10 08:58:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958700000|2024-09-10 08:58:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958710000|2024-09-10 08:58:30|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1725958740000|2024-09-10 08:59:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725958760000|2024-09-10 08:59:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958800000|2024-09-10 09:00:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958820000|2024-09-10 09:00:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725958830000|2024-09-10 09:00:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725958840000|2024-09-10 09:00:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725958860000|2024-09-10 09:01:00|49|48.7|48.94|48.64|49.01|48.71|48.94|48.64|4
1725958870000|2024-09-10 09:01:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1725958880000|2024-09-10 09:01:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1725958890000|2024-09-10 09:01:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725958900000|2024-09-10 09:01:40|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|5
1725958910000|2024-09-10 09:01:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725958920000|2024-09-10 09:02:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725958930000|2024-09-10 09:02:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725958940000|2024-09-10 09:02:20|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|3
1725958950000|2024-09-10 09:02:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725958960000|2024-09-10 09:02:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|7
1725958970000|2024-09-10 09:02:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725958990000|2024-09-10 09:03:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725959000000|2024-09-10 09:03:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1725959010000|2024-09-10 09:03:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725959040000|2024-09-10 09:04:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725959080000|2024-09-10 09:04:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725959120000|2024-09-10 09:05:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725959160000|2024-09-10 09:06:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725959170000|2024-09-10 09:06:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725959540000|2024-09-10 09:12:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1725959550000|2024-09-10 09:12:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959580000|2024-09-10 09:13:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725959600000|2024-09-10 09:13:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725959630000|2024-09-10 09:13:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959640000|2024-09-10 09:14:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725959670000|2024-09-10 09:14:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725959680000|2024-09-10 09:14:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959690000|2024-09-10 09:14:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725959720000|2024-09-10 09:15:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959730000|2024-09-10 09:15:30|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1725959740000|2024-09-10 09:15:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725959770000|2024-09-10 09:16:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725959780000|2024-09-10 09:16:20|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|5
1725959800000|2024-09-10 09:16:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725959810000|2024-09-10 09:16:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725959830000|2024-09-10 09:17:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725959880000|2024-09-10 09:18:00|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1725959900000|2024-09-10 09:18:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725959910000|2024-09-10 09:18:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725959930000|2024-09-10 09:18:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725959950000|2024-09-10 09:19:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725959970000|2024-09-10 09:19:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725959980000|2024-09-10 09:19:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1725959990000|2024-09-10 09:19:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1725960000000|2024-09-10 09:20:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1725960010000|2024-09-10 09:20:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725960020000|2024-09-10 09:20:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725960030000|2024-09-10 09:20:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960040000|2024-09-10 09:20:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960090000|2024-09-10 09:21:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1725960100000|2024-09-10 09:21:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725960110000|2024-09-10 09:21:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960130000|2024-09-10 09:22:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725960140000|2024-09-10 09:22:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960150000|2024-09-10 09:22:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725960160000|2024-09-10 09:22:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960170000|2024-09-10 09:22:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725960180000|2024-09-10 09:23:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960200000|2024-09-10 09:23:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960220000|2024-09-10 09:23:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960250000|2024-09-10 09:24:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725960260000|2024-09-10 09:24:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725960330000|2024-09-10 09:25:30|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1725960350000|2024-09-10 09:25:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725960370000|2024-09-10 09:26:10|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|5
1725960380000|2024-09-10 09:26:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725960400000|2024-09-10 09:26:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725960410000|2024-09-10 09:26:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1725960420000|2024-09-10 09:27:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725960430000|2024-09-10 09:27:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960440000|2024-09-10 09:27:20|49.02|48.72|49|48.7|49.02|48.72|49|48.7|7
1725960460000|2024-09-10 09:27:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725960470000|2024-09-10 09:27:50|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|3
1725960520000|2024-09-10 09:28:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1725960920000|2024-09-10 09:35:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725960950000|2024-09-10 09:35:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1725960960000|2024-09-10 09:36:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|9
1725960970000|2024-09-10 09:36:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1725960980000|2024-09-10 09:36:20|49.01|48.71|49|48.7|49.02|48.72|49|48.7|6
1725961000000|2024-09-10 09:36:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725961010000|2024-09-10 09:36:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725961020000|2024-09-10 09:37:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1725961030000|2024-09-10 09:37:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|6
1725961040000|2024-09-10 09:37:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725961050000|2024-09-10 09:37:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1725961060000|2024-09-10 09:37:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725961090000|2024-09-10 09:38:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961100000|2024-09-10 09:38:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961140000|2024-09-10 09:39:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|2
1725961170000|2024-09-10 09:39:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725961180000|2024-09-10 09:39:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961190000|2024-09-10 09:39:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961200000|2024-09-10 09:40:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1725961210000|2024-09-10 09:40:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961230000|2024-09-10 09:40:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961240000|2024-09-10 09:40:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961250000|2024-09-10 09:40:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961260000|2024-09-10 09:41:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961280000|2024-09-10 09:41:20|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|5
1725961310000|2024-09-10 09:41:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725961320000|2024-09-10 09:42:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961350000|2024-09-10 09:42:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725961370000|2024-09-10 09:42:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725961380000|2024-09-10 09:43:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725961390000|2024-09-10 09:43:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961400000|2024-09-10 09:43:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1725961410000|2024-09-10 09:43:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961420000|2024-09-10 09:43:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961440000|2024-09-10 09:44:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725961460000|2024-09-10 09:44:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961470000|2024-09-10 09:44:30|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1725961480000|2024-09-10 09:44:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725961490000|2024-09-10 09:44:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725961520000|2024-09-10 09:45:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725961530000|2024-09-10 09:45:30|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|3
1725961540000|2024-09-10 09:45:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725961550000|2024-09-10 09:45:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|2
1725961560000|2024-09-10 09:46:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961600000|2024-09-10 09:46:40|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|3
1725961610000|2024-09-10 09:46:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961620000|2024-09-10 09:47:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961640000|2024-09-10 09:47:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961650000|2024-09-10 09:47:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725961660000|2024-09-10 09:47:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725961670000|2024-09-10 09:47:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961680000|2024-09-10 09:48:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961690000|2024-09-10 09:48:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961700000|2024-09-10 09:48:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961710000|2024-09-10 09:48:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961720000|2024-09-10 09:48:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725961750000|2024-09-10 09:49:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725961760000|2024-09-10 09:49:20|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1725961770000|2024-09-10 09:49:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725961780000|2024-09-10 09:49:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962170000|2024-09-10 09:56:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1725962180000|2024-09-10 09:56:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725962190000|2024-09-10 09:56:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725962200000|2024-09-10 09:56:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725962260000|2024-09-10 09:57:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962280000|2024-09-10 09:58:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725962310000|2024-09-10 09:58:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962340000|2024-09-10 09:59:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725962360000|2024-09-10 09:59:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725962370000|2024-09-10 09:59:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962440000|2024-09-10 10:00:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962450000|2024-09-10 10:00:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962500000|2024-09-10 10:01:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962530000|2024-09-10 10:02:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962560000|2024-09-10 10:02:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962580000|2024-09-10 10:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962590000|2024-09-10 10:03:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725962620000|2024-09-10 10:03:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725962630000|2024-09-10 10:03:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725962640000|2024-09-10 10:04:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962770000|2024-09-10 10:06:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1725962800000|2024-09-10 10:06:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725962810000|2024-09-10 10:06:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1725962820000|2024-09-10 10:07:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|2
1725962830000|2024-09-10 10:07:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725962840000|2024-09-10 10:07:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725962880000|2024-09-10 10:08:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725962900000|2024-09-10 10:08:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1725962920000|2024-09-10 10:08:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1725962930000|2024-09-10 10:08:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725962940000|2024-09-10 10:09:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725962990000|2024-09-10 10:09:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725963000000|2024-09-10 10:10:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725963010000|2024-09-10 10:10:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725963020000|2024-09-10 10:10:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963040000|2024-09-10 10:10:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725963060000|2024-09-10 10:11:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725963090000|2024-09-10 10:11:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725963110000|2024-09-10 10:11:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725963130000|2024-09-10 10:12:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1725963160000|2024-09-10 10:12:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963180000|2024-09-10 10:13:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725963200000|2024-09-10 10:13:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725963210000|2024-09-10 10:13:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725963240000|2024-09-10 10:14:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963290000|2024-09-10 10:14:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725963320000|2024-09-10 10:15:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725963360000|2024-09-10 10:16:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725963380000|2024-09-10 10:16:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725963450000|2024-09-10 10:17:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1725963490000|2024-09-10 10:18:10|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1725963500000|2024-09-10 10:18:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725963510000|2024-09-10 10:18:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725963560000|2024-09-10 10:19:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963600000|2024-09-10 10:20:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725963670000|2024-09-10 10:21:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725963710000|2024-09-10 10:21:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725963720000|2024-09-10 10:22:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725963730000|2024-09-10 10:22:10|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|3
1725963740000|2024-09-10 10:22:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725963760000|2024-09-10 10:22:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725963780000|2024-09-10 10:23:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725963810000|2024-09-10 10:23:30|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|3
1725963820000|2024-09-10 10:23:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1725963830000|2024-09-10 10:23:50|49.1|48.8|49.11|48.81|49.14|48.84|49.1|48.8|6
1725963840000|2024-09-10 10:24:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725963850000|2024-09-10 10:24:10|49.18|48.88|49.22|48.92|49.22|48.92|49.18|48.88|4
1725963860000|2024-09-10 10:24:20|49.24|48.94|49.3|49|49.3|49|49.24|48.94|3
1725963870000|2024-09-10 10:24:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725963880000|2024-09-10 10:24:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725963920000|2024-09-10 10:25:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725963930000|2024-09-10 10:25:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725963940000|2024-09-10 10:25:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725963970000|2024-09-10 10:26:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964020000|2024-09-10 10:27:00|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|3
1725964030000|2024-09-10 10:27:10|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1725964040000|2024-09-10 10:27:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725964050000|2024-09-10 10:27:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725964070000|2024-09-10 10:27:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1725964080000|2024-09-10 10:28:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964100000|2024-09-10 10:28:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725964110000|2024-09-10 10:28:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964120000|2024-09-10 10:28:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1725964130000|2024-09-10 10:28:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964140000|2024-09-10 10:29:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964170000|2024-09-10 10:29:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964180000|2024-09-10 10:29:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964190000|2024-09-10 10:29:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964230000|2024-09-10 10:30:30|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1725964270000|2024-09-10 10:31:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725964280000|2024-09-10 10:31:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725964320000|2024-09-10 10:32:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725964370000|2024-09-10 10:32:50|49.28|48.98|49.33|49.03|49.33|49.03|49.28|48.98|3
1725964380000|2024-09-10 10:33:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725964490000|2024-09-10 10:34:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725964520000|2024-09-10 10:35:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725964570000|2024-09-10 10:36:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725964580000|2024-09-10 10:36:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725964620000|2024-09-10 10:37:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1725964690000|2024-09-10 10:38:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725964850000|2024-09-10 10:40:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725965260000|2024-09-10 10:47:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725965310000|2024-09-10 10:48:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965320000|2024-09-10 10:48:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725965420000|2024-09-10 10:50:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725965540000|2024-09-10 10:52:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965560000|2024-09-10 10:52:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725965580000|2024-09-10 10:53:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725965590000|2024-09-10 10:53:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725965650000|2024-09-10 10:54:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725965700000|2024-09-10 10:55:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725965720000|2024-09-10 10:55:20|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|2
1725965880000|2024-09-10 10:58:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725965890000|2024-09-10 10:58:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725965900000|2024-09-10 10:58:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725965920000|2024-09-10 10:58:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725966300000|2024-09-10 11:05:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725966340000|2024-09-10 11:05:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725966350000|2024-09-10 11:05:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966360000|2024-09-10 11:06:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725966380000|2024-09-10 11:06:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966390000|2024-09-10 11:06:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725966450000|2024-09-10 11:07:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725966480000|2024-09-10 11:08:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725966800000|2024-09-10 11:13:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725966810000|2024-09-10 11:13:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1725966840000|2024-09-10 11:14:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725966850000|2024-09-10 11:14:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725966930000|2024-09-10 11:15:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725966960000|2024-09-10 11:16:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725966970000|2024-09-10 11:16:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725966990000|2024-09-10 11:16:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725967020000|2024-09-10 11:17:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725967460000|2024-09-10 11:24:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725967470000|2024-09-10 11:24:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725967500000|2024-09-10 11:25:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725967510000|2024-09-10 11:25:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725967530000|2024-09-10 11:25:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725967680000|2024-09-10 11:28:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725967780000|2024-09-10 11:29:40|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1725967790000|2024-09-10 11:29:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|7
1725967850000|2024-09-10 11:30:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725967860000|2024-09-10 11:31:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725967870000|2024-09-10 11:31:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725967880000|2024-09-10 11:31:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725967940000|2024-09-10 11:32:20|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1725968290000|2024-09-10 11:38:10|49.22|48.92|49.15|48.85|49.22|48.92|49.15|48.85|2
1725968300000|2024-09-10 11:38:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725968330000|2024-09-10 11:38:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725968350000|2024-09-10 11:39:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725968360000|2024-09-10 11:39:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725968790000|2024-09-10 11:46:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725968820000|2024-09-10 11:47:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725968830000|2024-09-10 11:47:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1725968920000|2024-09-10 11:48:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1725968960000|2024-09-10 11:49:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1725969290000|2024-09-10 11:54:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725969300000|2024-09-10 11:55:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1725969330000|2024-09-10 11:55:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969360000|2024-09-10 11:56:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725969390000|2024-09-10 11:56:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725969410000|2024-09-10 11:56:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1725969470000|2024-09-10 11:57:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725969490000|2024-09-10 11:58:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725969580000|2024-09-10 11:59:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1725969590000|2024-09-10 11:59:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725969610000|2024-09-10 12:00:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969620000|2024-09-10 12:00:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725969630000|2024-09-10 12:00:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969720000|2024-09-10 12:02:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725969730000|2024-09-10 12:02:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725969780000|2024-09-10 12:03:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969790000|2024-09-10 12:03:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725969800000|2024-09-10 12:03:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725969850000|2024-09-10 12:04:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725969880000|2024-09-10 12:04:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969900000|2024-09-10 12:05:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725969910000|2024-09-10 12:05:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969950000|2024-09-10 12:05:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725969960000|2024-09-10 12:06:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725969990000|2024-09-10 12:06:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725970000000|2024-09-10 12:06:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725970080000|2024-09-10 12:08:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725970100000|2024-09-10 12:08:20|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|2
1725970130000|2024-09-10 12:08:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|6
1725970140000|2024-09-10 12:09:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725970540000|2024-09-10 12:15:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725970920000|2024-09-10 12:22:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725970930000|2024-09-10 12:22:10|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|5
1725970940000|2024-09-10 12:22:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1725970950000|2024-09-10 12:22:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725970960000|2024-09-10 12:22:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725970970000|2024-09-10 12:22:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1725971000000|2024-09-10 12:23:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725971010000|2024-09-10 12:23:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725971080000|2024-09-10 12:24:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725971110000|2024-09-10 12:25:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1725971120000|2024-09-10 12:25:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1725971130000|2024-09-10 12:25:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725971140000|2024-09-10 12:25:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725971150000|2024-09-10 12:25:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725971170000|2024-09-10 12:26:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1725971180000|2024-09-10 12:26:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1725971190000|2024-09-10 12:26:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725971200000|2024-09-10 12:26:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725971210000|2024-09-10 12:26:50|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1725971220000|2024-09-10 12:27:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725971230000|2024-09-10 12:27:10|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|2
1725971270000|2024-09-10 12:27:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725971300000|2024-09-10 12:28:20|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|4
1725971310000|2024-09-10 12:28:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1725971790000|2024-09-10 12:36:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725971810000|2024-09-10 12:36:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|2
1725971840000|2024-09-10 12:37:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1725971870000|2024-09-10 12:37:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725971890000|2024-09-10 12:38:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725971940000|2024-09-10 12:39:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725971950000|2024-09-10 12:39:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725971990000|2024-09-10 12:39:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1725972000000|2024-09-10 12:40:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725972030000|2024-09-10 12:40:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1725972060000|2024-09-10 12:41:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|3
1725972150000|2024-09-10 12:42:30|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|4
1725972170000|2024-09-10 12:42:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725972180000|2024-09-10 12:43:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1725972250000|2024-09-10 12:44:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725972260000|2024-09-10 12:44:20|49.09|48.79|49.14|48.84|49.14|48.84|49.09|48.79|4
1725972300000|2024-09-10 12:45:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|2
1725972310000|2024-09-10 12:45:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725972350000|2024-09-10 12:45:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725972360000|2024-09-10 12:46:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1725972370000|2024-09-10 12:46:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725972390000|2024-09-10 12:46:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|11
1725972400000|2024-09-10 12:46:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1725972410000|2024-09-10 12:46:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1725972430000|2024-09-10 12:47:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1725972440000|2024-09-10 12:47:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725972480000|2024-09-10 12:48:00|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|2
1725972490000|2024-09-10 12:48:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725972500000|2024-09-10 12:48:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1725972520000|2024-09-10 12:48:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725972540000|2024-09-10 12:49:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725972550000|2024-09-10 12:49:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725972920000|2024-09-10 12:55:20|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|2
1725972940000|2024-09-10 12:55:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1725972950000|2024-09-10 12:55:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725972960000|2024-09-10 12:56:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1725972990000|2024-09-10 12:56:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725973000000|2024-09-10 12:56:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1725973010000|2024-09-10 12:56:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725973040000|2024-09-10 12:57:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725973110000|2024-09-10 12:58:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725973140000|2024-09-10 12:59:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725973210000|2024-09-10 13:00:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725973260000|2024-09-10 13:01:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725973670000|2024-09-10 13:07:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725973680000|2024-09-10 13:08:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1725973690000|2024-09-10 13:08:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725973700000|2024-09-10 13:08:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725973710000|2024-09-10 13:08:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725973720000|2024-09-10 13:08:40|48.79|48.49|48.84|48.54|48.84|48.54|48.79|48.49|4
1725973740000|2024-09-10 13:09:00|48.83|48.53|48.83|48.53|48.83|48.53|48.81|48.51|6
1725973750000|2024-09-10 13:09:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1725973760000|2024-09-10 13:09:20|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|3
1725973770000|2024-09-10 13:09:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725973780000|2024-09-10 13:09:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725973790000|2024-09-10 13:09:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725973800000|2024-09-10 13:10:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1725973820000|2024-09-10 13:10:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725973840000|2024-09-10 13:10:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725973850000|2024-09-10 13:10:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725974170000|2024-09-10 13:16:10|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|3
1725974180000|2024-09-10 13:16:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725974190000|2024-09-10 13:16:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725974220000|2024-09-10 13:17:00|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|4
1725974230000|2024-09-10 13:17:10|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1725974240000|2024-09-10 13:17:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1725974260000|2024-09-10 13:17:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1725974270000|2024-09-10 13:17:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1725974280000|2024-09-10 13:18:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725974340000|2024-09-10 13:19:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1725974360000|2024-09-10 13:19:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1725974380000|2024-09-10 13:19:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725974880000|2024-09-10 13:28:00|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|5
1725974900000|2024-09-10 13:28:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725974910000|2024-09-10 13:28:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725975010000|2024-09-10 13:30:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725975020000|2024-09-10 13:30:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725975030000|2024-09-10 13:30:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725975040000|2024-09-10 13:30:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725975050000|2024-09-10 13:30:50|48.89|48.59|48.93|48.63|48.93|48.63|48.89|48.59|4
1725975070000|2024-09-10 13:31:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1725975080000|2024-09-10 13:31:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725975100000|2024-09-10 13:31:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|8
1725975110000|2024-09-10 13:31:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725975120000|2024-09-10 13:32:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1725975130000|2024-09-10 13:32:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725975140000|2024-09-10 13:32:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725975150000|2024-09-10 13:32:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725975160000|2024-09-10 13:32:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725975180000|2024-09-10 13:33:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725975200000|2024-09-10 13:33:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725975210000|2024-09-10 13:33:30|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|11
1725975220000|2024-09-10 13:33:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725975230000|2024-09-10 13:33:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725975240000|2024-09-10 13:34:00|48.87|48.57|48.83|48.53|48.87|48.57|48.82|48.52|5
1725975250000|2024-09-10 13:34:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725975260000|2024-09-10 13:34:20|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|4
1725975270000|2024-09-10 13:34:30|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|5
1725975280000|2024-09-10 13:34:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725975290000|2024-09-10 13:34:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1725975300000|2024-09-10 13:35:00|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|8
1725975310000|2024-09-10 13:35:10|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1725975320000|2024-09-10 13:35:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725975330000|2024-09-10 13:35:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725975340000|2024-09-10 13:35:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1725975350000|2024-09-10 13:35:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725975360000|2024-09-10 13:36:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725975390000|2024-09-10 13:36:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1725975400000|2024-09-10 13:36:40|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725975410000|2024-09-10 13:36:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725975420000|2024-09-10 13:37:00|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|6
1725975430000|2024-09-10 13:37:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725975440000|2024-09-10 13:37:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725975450000|2024-09-10 13:37:30|48.79|48.49|48.82|48.52|48.83|48.53|48.79|48.49|8
1725975460000|2024-09-10 13:37:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725975470000|2024-09-10 13:37:50|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1725975480000|2024-09-10 13:38:00|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|4
1725975490000|2024-09-10 13:38:10|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|4
1725975500000|2024-09-10 13:38:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1725975510000|2024-09-10 13:38:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725975520000|2024-09-10 13:38:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725975530000|2024-09-10 13:38:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725975540000|2024-09-10 13:39:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725975550000|2024-09-10 13:39:10|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|4
1725975560000|2024-09-10 13:39:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1725975570000|2024-09-10 13:39:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725975580000|2024-09-10 13:39:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725975590000|2024-09-10 13:39:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1725975610000|2024-09-10 13:40:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725975620000|2024-09-10 13:40:20|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1725975660000|2024-09-10 13:41:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725975700000|2024-09-10 13:41:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725975710000|2024-09-10 13:41:50|48.91|48.61|48.93|48.63|48.94|48.64|48.91|48.61|6
1725975720000|2024-09-10 13:42:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1725975740000|2024-09-10 13:42:20|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|3
1725975750000|2024-09-10 13:42:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725975790000|2024-09-10 13:43:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725975820000|2024-09-10 13:43:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725975830000|2024-09-10 13:43:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725975850000|2024-09-10 13:44:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725975860000|2024-09-10 13:44:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725975870000|2024-09-10 13:44:30|48.91|48.61|48.87|48.57|48.91|48.61|48.87|48.57|5
1725975880000|2024-09-10 13:44:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725975890000|2024-09-10 13:44:50|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|5
1725975900000|2024-09-10 13:45:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725975920000|2024-09-10 13:45:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725975940000|2024-09-10 13:45:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1725975950000|2024-09-10 13:45:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725975960000|2024-09-10 13:46:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1725975970000|2024-09-10 13:46:10|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|5
1725975980000|2024-09-10 13:46:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|2
1725975990000|2024-09-10 13:46:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725976020000|2024-09-10 13:47:00|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|4
1725976030000|2024-09-10 13:47:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1725976040000|2024-09-10 13:47:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725976050000|2024-09-10 13:47:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725976070000|2024-09-10 13:47:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725976080000|2024-09-10 13:48:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725976090000|2024-09-10 13:48:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725976100000|2024-09-10 13:48:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725976110000|2024-09-10 13:48:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725976140000|2024-09-10 13:49:00|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1725976150000|2024-09-10 13:49:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|4
1725976160000|2024-09-10 13:49:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725976170000|2024-09-10 13:49:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725976180000|2024-09-10 13:49:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725976190000|2024-09-10 13:49:50|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1725976200000|2024-09-10 13:50:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1725976210000|2024-09-10 13:50:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725976240000|2024-09-10 13:50:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725976250000|2024-09-10 13:50:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1725976260000|2024-09-10 13:51:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725976280000|2024-09-10 13:51:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725976310000|2024-09-10 13:51:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725976320000|2024-09-10 13:52:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725976330000|2024-09-10 13:52:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1725976340000|2024-09-10 13:52:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725976350000|2024-09-10 13:52:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725976360000|2024-09-10 13:52:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725976380000|2024-09-10 13:53:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1725976390000|2024-09-10 13:53:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725976400000|2024-09-10 13:53:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725976410000|2024-09-10 13:53:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725976420000|2024-09-10 13:53:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725976430000|2024-09-10 13:53:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725976440000|2024-09-10 13:54:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1725976450000|2024-09-10 13:54:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725976460000|2024-09-10 13:54:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725976490000|2024-09-10 13:54:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725976500000|2024-09-10 13:55:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725976510000|2024-09-10 13:55:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725976520000|2024-09-10 13:55:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725976530000|2024-09-10 13:55:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1725976540000|2024-09-10 13:55:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725976550000|2024-09-10 13:55:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|5
1725976570000|2024-09-10 13:56:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725976590000|2024-09-10 13:56:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725976600000|2024-09-10 13:56:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1725976610000|2024-09-10 13:56:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1725976620000|2024-09-10 13:57:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725976630000|2024-09-10 13:57:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725976640000|2024-09-10 13:57:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1725976650000|2024-09-10 13:57:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725976660000|2024-09-10 13:57:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725976680000|2024-09-10 13:58:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725976700000|2024-09-10 13:58:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725976710000|2024-09-10 13:58:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|7
1725976760000|2024-09-10 13:59:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725976770000|2024-09-10 13:59:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725976790000|2024-09-10 13:59:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725976810000|2024-09-10 14:00:10|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|3
1725976830000|2024-09-10 14:00:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725976850000|2024-09-10 14:00:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725976860000|2024-09-10 14:01:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725976870000|2024-09-10 14:01:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725976880000|2024-09-10 14:01:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725976900000|2024-09-10 14:01:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725976930000|2024-09-10 14:02:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725976960000|2024-09-10 14:02:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725976970000|2024-09-10 14:02:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1725976980000|2024-09-10 14:03:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725976990000|2024-09-10 14:03:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725977000000|2024-09-10 14:03:20|48.79|48.49|48.82|48.52|48.82|48.52|48.78|48.48|5
1725977030000|2024-09-10 14:03:50|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|3
1725977040000|2024-09-10 14:04:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725977050000|2024-09-10 14:04:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1725977060000|2024-09-10 14:04:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1725977080000|2024-09-10 14:04:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1725977100000|2024-09-10 14:05:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725977110000|2024-09-10 14:05:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725977120000|2024-09-10 14:05:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725977130000|2024-09-10 14:05:30|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|2
1725977140000|2024-09-10 14:05:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725977150000|2024-09-10 14:05:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725977160000|2024-09-10 14:06:00|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|5
1725977170000|2024-09-10 14:06:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725977180000|2024-09-10 14:06:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725977190000|2024-09-10 14:06:30|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1725977200000|2024-09-10 14:06:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725977220000|2024-09-10 14:07:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725977230000|2024-09-10 14:07:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725977290000|2024-09-10 14:08:10|48.83|48.53|48.94|48.64|48.94|48.64|48.83|48.53|7
1725977300000|2024-09-10 14:08:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1725977310000|2024-09-10 14:08:30|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1725977320000|2024-09-10 14:08:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1725977330000|2024-09-10 14:08:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1725977340000|2024-09-10 14:09:00|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|4
1725977350000|2024-09-10 14:09:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725977360000|2024-09-10 14:09:20|48.96|48.66|48.97|48.67|48.98|48.68|48.95|48.65|10
1725977380000|2024-09-10 14:09:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1725977400000|2024-09-10 14:10:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1725977410000|2024-09-10 14:10:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725977420000|2024-09-10 14:10:20|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|3
1725977430000|2024-09-10 14:10:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725977440000|2024-09-10 14:10:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1725977450000|2024-09-10 14:10:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725977460000|2024-09-10 14:11:00|48.87|48.57|48.76|48.46|48.87|48.57|48.76|48.46|5
1725977470000|2024-09-10 14:11:10|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|4
1725977480000|2024-09-10 14:11:20|48.76|48.46|48.79|48.49|48.79|48.49|48.75|48.45|6
1725977490000|2024-09-10 14:11:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1725977500000|2024-09-10 14:11:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|3
1725977510000|2024-09-10 14:11:50|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|5
1725977520000|2024-09-10 14:12:00|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1725977530000|2024-09-10 14:12:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725977540000|2024-09-10 14:12:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725977550000|2024-09-10 14:12:30|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1725977570000|2024-09-10 14:12:50|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1725977580000|2024-09-10 14:13:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725977590000|2024-09-10 14:13:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1725977600000|2024-09-10 14:13:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1725977610000|2024-09-10 14:13:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1725977620000|2024-09-10 14:13:40|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|6
1725977630000|2024-09-10 14:13:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1725977640000|2024-09-10 14:14:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1725977660000|2024-09-10 14:14:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1725977670000|2024-09-10 14:14:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725977680000|2024-09-10 14:14:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725977690000|2024-09-10 14:14:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725977700000|2024-09-10 14:15:00|48.76|48.46|48.71|48.41|48.76|48.46|48.71|48.41|4
1725977710000|2024-09-10 14:15:10|48.72|48.42|48.75|48.45|48.76|48.46|48.72|48.42|6
1725977720000|2024-09-10 14:15:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1725977730000|2024-09-10 14:15:30|48.77|48.47|48.73|48.43|48.77|48.47|48.73|48.43|4
1725977740000|2024-09-10 14:15:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1725977750000|2024-09-10 14:15:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1725977760000|2024-09-10 14:16:00|48.73|48.43|48.75|48.45|48.75|48.45|48.71|48.41|6
1725977770000|2024-09-10 14:16:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725977780000|2024-09-10 14:16:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1725977790000|2024-09-10 14:16:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725977800000|2024-09-10 14:16:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725977810000|2024-09-10 14:16:50|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|4
1725977820000|2024-09-10 14:17:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725977830000|2024-09-10 14:17:10|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1725977840000|2024-09-10 14:17:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725977850000|2024-09-10 14:17:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725977860000|2024-09-10 14:17:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725977870000|2024-09-10 14:17:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725977880000|2024-09-10 14:18:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1725977910000|2024-09-10 14:18:30|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|6
1725977920000|2024-09-10 14:18:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1725977930000|2024-09-10 14:18:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1725977940000|2024-09-10 14:19:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725977960000|2024-09-10 14:19:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725977970000|2024-09-10 14:19:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725977980000|2024-09-10 14:19:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1725977990000|2024-09-10 14:19:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725978000000|2024-09-10 14:20:00|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|6
1725978010000|2024-09-10 14:20:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725978020000|2024-09-10 14:20:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725978030000|2024-09-10 14:20:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725978040000|2024-09-10 14:20:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1725978060000|2024-09-10 14:21:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725978070000|2024-09-10 14:21:10|48.75|48.45|48.74|48.44|48.75|48.45|48.7|48.4|6
1725978080000|2024-09-10 14:21:20|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|8
1725978100000|2024-09-10 14:21:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|8
1725978110000|2024-09-10 14:21:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725978120000|2024-09-10 14:22:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1725978130000|2024-09-10 14:22:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725978140000|2024-09-10 14:22:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1725978150000|2024-09-10 14:22:30|48.83|48.53|48.82|48.52|48.83|48.53|48.8|48.5|6
1725978160000|2024-09-10 14:22:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1725978170000|2024-09-10 14:22:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725978180000|2024-09-10 14:23:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1725978190000|2024-09-10 14:23:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725978420000|2024-09-10 14:27:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725978430000|2024-09-10 14:27:10|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|8
1725978440000|2024-09-10 14:27:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725978450000|2024-09-10 14:27:30|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|4
1725978460000|2024-09-10 14:27:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1725978470000|2024-09-10 14:27:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725978480000|2024-09-10 14:28:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1725978490000|2024-09-10 14:28:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1725978500000|2024-09-10 14:28:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725978520000|2024-09-10 14:28:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725978530000|2024-09-10 14:28:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725978540000|2024-09-10 14:29:00|48.96|48.66|48.98|48.68|48.98|48.68|48.95|48.65|5
1725978550000|2024-09-10 14:29:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1725978560000|2024-09-10 14:29:20|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|6
1725978570000|2024-09-10 14:29:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725978590000|2024-09-10 14:29:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725978600000|2024-09-10 14:30:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1725978610000|2024-09-10 14:30:10|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|4
1725978620000|2024-09-10 14:30:20|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|7
1725978630000|2024-09-10 14:30:30|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|5
1725978640000|2024-09-10 14:30:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|7
1725978650000|2024-09-10 14:30:50|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|8
1725978660000|2024-09-10 14:31:00|49.07|48.77|49.1|48.8|49.11|48.81|49.07|48.77|8
1725978670000|2024-09-10 14:31:10|49.09|48.79|49.1|48.8|49.13|48.83|49.09|48.79|6
1725978680000|2024-09-10 14:31:20|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|6
1725978690000|2024-09-10 14:31:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725978700000|2024-09-10 14:31:40|49.04|48.74|48.99|48.69|49.04|48.74|48.99|48.69|5
1725978710000|2024-09-10 14:31:50|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1725978720000|2024-09-10 14:32:00|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1725978740000|2024-09-10 14:32:20|48.95|48.65|48.92|48.62|48.95|48.65|48.91|48.61|4
1725978750000|2024-09-10 14:32:30|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|5
1725978760000|2024-09-10 14:32:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725978770000|2024-09-10 14:32:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725978780000|2024-09-10 14:33:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725978790000|2024-09-10 14:33:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725978800000|2024-09-10 14:33:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725978810000|2024-09-10 14:33:30|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|6
1725978820000|2024-09-10 14:33:40|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1725978830000|2024-09-10 14:33:50|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1725978840000|2024-09-10 14:34:00|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|8
1725978850000|2024-09-10 14:34:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725978860000|2024-09-10 14:34:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1725978870000|2024-09-10 14:34:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725978880000|2024-09-10 14:34:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725978890000|2024-09-10 14:34:50|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1725978900000|2024-09-10 14:35:00|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1725978910000|2024-09-10 14:35:10|48.89|48.59|48.91|48.61|48.92|48.62|48.89|48.59|4
1725978920000|2024-09-10 14:35:20|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1725978930000|2024-09-10 14:35:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725978940000|2024-09-10 14:35:40|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|7
1725978950000|2024-09-10 14:35:50|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1725978960000|2024-09-10 14:36:00|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|9
1725978970000|2024-09-10 14:36:10|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|4
1725978980000|2024-09-10 14:36:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725978990000|2024-09-10 14:36:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725979000000|2024-09-10 14:36:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725979010000|2024-09-10 14:36:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1725979020000|2024-09-10 14:37:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1725979040000|2024-09-10 14:37:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725979050000|2024-09-10 14:37:30|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|6
1725979060000|2024-09-10 14:37:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725979080000|2024-09-10 14:38:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1725979090000|2024-09-10 14:38:10|48.9|48.6|48.93|48.63|48.93|48.63|48.89|48.59|12
1725979100000|2024-09-10 14:38:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725979110000|2024-09-10 14:38:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1725979120000|2024-09-10 14:38:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725979130000|2024-09-10 14:38:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1725979140000|2024-09-10 14:39:00|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|4
1725979160000|2024-09-10 14:39:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725979170000|2024-09-10 14:39:30|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1725979180000|2024-09-10 14:39:40|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|3
1725979540000|2024-09-10 14:45:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1725979560000|2024-09-10 14:46:00|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|3
1725979570000|2024-09-10 14:46:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1725979590000|2024-09-10 14:46:30|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1725979600000|2024-09-10 14:46:40|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1725979630000|2024-09-10 14:47:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725979640000|2024-09-10 14:47:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725979660000|2024-09-10 14:47:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725979670000|2024-09-10 14:47:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725979680000|2024-09-10 14:48:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725979690000|2024-09-10 14:48:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725979700000|2024-09-10 14:48:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1725979720000|2024-09-10 14:48:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725979730000|2024-09-10 14:48:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725979740000|2024-09-10 14:49:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725979770000|2024-09-10 14:49:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725979780000|2024-09-10 14:49:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1725979800000|2024-09-10 14:50:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725979810000|2024-09-10 14:50:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725979830000|2024-09-10 14:50:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1725979840000|2024-09-10 14:50:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725979860000|2024-09-10 14:51:00|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|3
1725979880000|2024-09-10 14:51:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725979900000|2024-09-10 14:51:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725979910000|2024-09-10 14:51:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725979920000|2024-09-10 14:52:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1725979930000|2024-09-10 14:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725979950000|2024-09-10 14:52:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725979960000|2024-09-10 14:52:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725979970000|2024-09-10 14:52:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725979980000|2024-09-10 14:53:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725979990000|2024-09-10 14:53:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725980000000|2024-09-10 14:53:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725980010000|2024-09-10 14:53:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725980020000|2024-09-10 14:53:40|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|2
1725980040000|2024-09-10 14:54:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725980050000|2024-09-10 14:54:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725980070000|2024-09-10 14:54:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1725980420000|2024-09-10 15:00:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1725980440000|2024-09-10 15:00:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1725980460000|2024-09-10 15:01:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725980470000|2024-09-10 15:01:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725980480000|2024-09-10 15:01:20|48.84|48.54|48.8|48.5|48.84|48.54|48.8|48.5|3
1725980490000|2024-09-10 15:01:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725980500000|2024-09-10 15:01:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725980510000|2024-09-10 15:01:50|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1725980530000|2024-09-10 15:02:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725980540000|2024-09-10 15:02:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1725980560000|2024-09-10 15:02:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725980570000|2024-09-10 15:02:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725980580000|2024-09-10 15:03:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725980610000|2024-09-10 15:03:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1725980620000|2024-09-10 15:03:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725980640000|2024-09-10 15:04:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|3
1725980650000|2024-09-10 15:04:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725980660000|2024-09-10 15:04:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725980670000|2024-09-10 15:04:30|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|4
1725980690000|2024-09-10 15:04:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725980700000|2024-09-10 15:05:00|48.81|48.51|48.79|48.49|48.81|48.51|48.78|48.48|5
1725980710000|2024-09-10 15:05:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725980730000|2024-09-10 15:05:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725980740000|2024-09-10 15:05:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1725980750000|2024-09-10 15:05:50|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|5
1725980760000|2024-09-10 15:06:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725980770000|2024-09-10 15:06:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1725980780000|2024-09-10 15:06:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725980790000|2024-09-10 15:06:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725980800000|2024-09-10 15:06:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1725980820000|2024-09-10 15:07:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1725980830000|2024-09-10 15:07:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1725980840000|2024-09-10 15:07:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1725980860000|2024-09-10 15:07:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1725980870000|2024-09-10 15:07:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725980880000|2024-09-10 15:08:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725980890000|2024-09-10 15:08:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1725980900000|2024-09-10 15:08:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725980910000|2024-09-10 15:08:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725980930000|2024-09-10 15:08:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725980940000|2024-09-10 15:09:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725980950000|2024-09-10 15:09:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725980960000|2024-09-10 15:09:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725980970000|2024-09-10 15:09:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725981000000|2024-09-10 15:10:00|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|3
1725981010000|2024-09-10 15:10:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725981020000|2024-09-10 15:10:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725981050000|2024-09-10 15:10:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725981060000|2024-09-10 15:11:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725981070000|2024-09-10 15:11:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725981120000|2024-09-10 15:12:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725981130000|2024-09-10 15:12:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1725981150000|2024-09-10 15:12:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1725981170000|2024-09-10 15:12:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1725981180000|2024-09-10 15:13:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1725981190000|2024-09-10 15:13:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1725981200000|2024-09-10 15:13:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725981220000|2024-09-10 15:13:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|13
1725981230000|2024-09-10 15:13:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725981250000|2024-09-10 15:14:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|8
1725981260000|2024-09-10 15:14:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1725981270000|2024-09-10 15:14:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725981300000|2024-09-10 15:15:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1725981310000|2024-09-10 15:15:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725981320000|2024-09-10 15:15:20|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|4
1725981330000|2024-09-10 15:15:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725981670000|2024-09-10 15:21:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725981680000|2024-09-10 15:21:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1725981690000|2024-09-10 15:21:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725981700000|2024-09-10 15:21:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725981730000|2024-09-10 15:22:10|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|5
1725981750000|2024-09-10 15:22:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725981760000|2024-09-10 15:22:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1725981790000|2024-09-10 15:23:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725981810000|2024-09-10 15:23:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725981820000|2024-09-10 15:23:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725981870000|2024-09-10 15:24:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1725981880000|2024-09-10 15:24:40|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1725981890000|2024-09-10 15:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725981900000|2024-09-10 15:25:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725981930000|2024-09-10 15:25:30|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1725981950000|2024-09-10 15:25:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725981970000|2024-09-10 15:26:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1725981980000|2024-09-10 15:26:20|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1725982000000|2024-09-10 15:26:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725982010000|2024-09-10 15:26:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|10
1725982020000|2024-09-10 15:27:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|4
1725982040000|2024-09-10 15:27:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725982070000|2024-09-10 15:27:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1725982080000|2024-09-10 15:28:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725982420000|2024-09-10 15:33:40|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|3
1725982430000|2024-09-10 15:33:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1725982440000|2024-09-10 15:34:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725982460000|2024-09-10 15:34:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725982470000|2024-09-10 15:34:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1725982500000|2024-09-10 15:35:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725982510000|2024-09-10 15:35:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1725982520000|2024-09-10 15:35:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725982530000|2024-09-10 15:35:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725982540000|2024-09-10 15:35:40|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1725982550000|2024-09-10 15:35:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1725982570000|2024-09-10 15:36:10|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|3
1725982580000|2024-09-10 15:36:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725982590000|2024-09-10 15:36:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725982600000|2024-09-10 15:36:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725982610000|2024-09-10 15:36:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725982620000|2024-09-10 15:37:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725982630000|2024-09-10 15:37:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725982640000|2024-09-10 15:37:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725982660000|2024-09-10 15:37:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1725982670000|2024-09-10 15:37:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725982680000|2024-09-10 15:38:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1725982690000|2024-09-10 15:38:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1725982700000|2024-09-10 15:38:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725982710000|2024-09-10 15:38:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725982720000|2024-09-10 15:38:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725982730000|2024-09-10 15:38:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1725982740000|2024-09-10 15:39:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1725982750000|2024-09-10 15:39:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1725982760000|2024-09-10 15:39:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1725982780000|2024-09-10 15:39:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725982790000|2024-09-10 15:39:50|48.9|48.6|48.88|48.58|48.9|48.6|48.87|48.57|3
1725983170000|2024-09-10 15:46:10|48.91|48.61|48.96|48.66|48.96|48.66|48.91|48.61|3
1725983180000|2024-09-10 15:46:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725983190000|2024-09-10 15:46:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1725983200000|2024-09-10 15:46:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1725983210000|2024-09-10 15:46:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1725983220000|2024-09-10 15:47:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725983240000|2024-09-10 15:47:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1725983270000|2024-09-10 15:47:50|48.92|48.62|48.94|48.64|48.94|48.64|48.91|48.61|5
1725983280000|2024-09-10 15:48:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725983290000|2024-09-10 15:48:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725983310000|2024-09-10 15:48:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1725983680000|2024-09-10 15:54:40|48.88|48.58|48.83|48.53|48.88|48.58|48.83|48.53|2
1725983700000|2024-09-10 15:55:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725983710000|2024-09-10 15:55:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725983730000|2024-09-10 15:55:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1725983740000|2024-09-10 15:55:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725983750000|2024-09-10 15:55:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1725983760000|2024-09-10 15:56:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725983770000|2024-09-10 15:56:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1725983790000|2024-09-10 15:56:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1725983800000|2024-09-10 15:56:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1725983810000|2024-09-10 15:56:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1725983820000|2024-09-10 15:57:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1725983830000|2024-09-10 15:57:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725983840000|2024-09-10 15:57:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1725983850000|2024-09-10 15:57:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1725983860000|2024-09-10 15:57:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725983880000|2024-09-10 15:58:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1725983890000|2024-09-10 15:58:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1725983920000|2024-09-10 15:58:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725983940000|2024-09-10 15:59:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1725983950000|2024-09-10 15:59:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1725983960000|2024-09-10 15:59:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1725983970000|2024-09-10 15:59:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1725983980000|2024-09-10 15:59:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1725983990000|2024-09-10 15:59:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1725984000000|2024-09-10 16:00:00|48.78|48.48|48.83|48.53|48.83|48.53|48.77|48.47|8
1725984010000|2024-09-10 16:00:10|48.84|48.54|48.82|48.52|48.84|48.54|48.81|48.51|5
1725984020000|2024-09-10 16:00:20|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1725984030000|2024-09-10 16:00:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1725984040000|2024-09-10 16:00:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1725984050000|2024-09-10 16:00:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1725984060000|2024-09-10 16:01:00|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|4
1725984070000|2024-09-10 16:01:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1725984080000|2024-09-10 16:01:20|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1725984090000|2024-09-10 16:01:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1725984100000|2024-09-10 16:01:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1725984110000|2024-09-10 16:01:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725984120000|2024-09-10 16:02:00|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|3
1725984130000|2024-09-10 16:02:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1725984140000|2024-09-10 16:02:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725984150000|2024-09-10 16:02:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725984190000|2024-09-10 16:03:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1725984210000|2024-09-10 16:03:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1725984220000|2024-09-10 16:03:40|48.89|48.59|48.91|48.61|48.91|48.61|48.88|48.58|4
1725984240000|2024-09-10 16:04:00|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|4
1725984250000|2024-09-10 16:04:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1725984260000|2024-09-10 16:04:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1725984270000|2024-09-10 16:04:30|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1725984320000|2024-09-10 16:05:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1725984350000|2024-09-10 16:05:50|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1725984360000|2024-09-10 16:06:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725984370000|2024-09-10 16:06:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984390000|2024-09-10 16:06:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725984400000|2024-09-10 16:06:40|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1725984410000|2024-09-10 16:06:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725984420000|2024-09-10 16:07:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|9
1725984430000|2024-09-10 16:07:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725984440000|2024-09-10 16:07:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1725984540000|2024-09-10 16:09:00|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|4
1725984560000|2024-09-10 16:09:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725984570000|2024-09-10 16:09:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1725984610000|2024-09-10 16:10:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1725984620000|2024-09-10 16:10:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1725984630000|2024-09-10 16:10:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1725984640000|2024-09-10 16:10:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1725984660000|2024-09-10 16:11:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1725984680000|2024-09-10 16:11:20|49.02|48.72|49.03|48.73|49.04|48.74|49.02|48.72|4
1725984690000|2024-09-10 16:11:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1725984700000|2024-09-10 16:11:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725984720000|2024-09-10 16:12:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1725984740000|2024-09-10 16:12:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984760000|2024-09-10 16:12:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725984770000|2024-09-10 16:12:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725984780000|2024-09-10 16:13:00|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1725984790000|2024-09-10 16:13:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725984810000|2024-09-10 16:13:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725984840000|2024-09-10 16:14:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725984850000|2024-09-10 16:14:10|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1725984870000|2024-09-10 16:14:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725984890000|2024-09-10 16:14:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984910000|2024-09-10 16:15:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725984920000|2024-09-10 16:15:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1725984930000|2024-09-10 16:15:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984940000|2024-09-10 16:15:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725984950000|2024-09-10 16:15:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984960000|2024-09-10 16:16:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1725984970000|2024-09-10 16:16:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1725984990000|2024-09-10 16:16:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1725985000000|2024-09-10 16:16:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1725985010000|2024-09-10 16:16:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1725985030000|2024-09-10 16:17:10|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1725985040000|2024-09-10 16:17:20|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|3
1725985060000|2024-09-10 16:17:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725985080000|2024-09-10 16:18:00|49|48.7|49.03|48.73|49.03|48.73|49|48.7|4
1725985090000|2024-09-10 16:18:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725985110000|2024-09-10 16:18:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725985140000|2024-09-10 16:19:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1725985160000|2024-09-10 16:19:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725985170000|2024-09-10 16:19:30|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1725985180000|2024-09-10 16:19:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1725985200000|2024-09-10 16:20:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725985210000|2024-09-10 16:20:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1725985220000|2024-09-10 16:20:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725985230000|2024-09-10 16:20:30|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|3
1725985250000|2024-09-10 16:20:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725985280000|2024-09-10 16:21:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985290000|2024-09-10 16:21:30|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|3
1725985310000|2024-09-10 16:21:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1725985320000|2024-09-10 16:22:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|6
1725985330000|2024-09-10 16:22:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725985340000|2024-09-10 16:22:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1725985350000|2024-09-10 16:22:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1725985360000|2024-09-10 16:22:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1725985390000|2024-09-10 16:23:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725985400000|2024-09-10 16:23:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1725985410000|2024-09-10 16:23:30|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|5
1725985420000|2024-09-10 16:23:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1725985430000|2024-09-10 16:23:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725985440000|2024-09-10 16:24:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725985480000|2024-09-10 16:24:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725985490000|2024-09-10 16:24:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1725985500000|2024-09-10 16:25:00|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|8
1725985510000|2024-09-10 16:25:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725985520000|2024-09-10 16:25:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725985530000|2024-09-10 16:25:30|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1725985540000|2024-09-10 16:25:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725985550000|2024-09-10 16:25:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725985570000|2024-09-10 16:26:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725985580000|2024-09-10 16:26:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1725985590000|2024-09-10 16:26:30|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1725985600000|2024-09-10 16:26:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725985620000|2024-09-10 16:27:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985630000|2024-09-10 16:27:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1725985640000|2024-09-10 16:27:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985650000|2024-09-10 16:27:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725985680000|2024-09-10 16:28:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985690000|2024-09-10 16:28:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725985710000|2024-09-10 16:28:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725985730000|2024-09-10 16:28:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1725985740000|2024-09-10 16:29:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985800000|2024-09-10 16:30:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1725985820000|2024-09-10 16:30:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1725985830000|2024-09-10 16:30:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1725985840000|2024-09-10 16:30:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1725985850000|2024-09-10 16:30:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725985860000|2024-09-10 16:31:00|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|3
1725985900000|2024-09-10 16:31:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725985910000|2024-09-10 16:31:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1725985920000|2024-09-10 16:32:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1725985930000|2024-09-10 16:32:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725985960000|2024-09-10 16:32:40|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1725985990000|2024-09-10 16:33:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725986000000|2024-09-10 16:33:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725986020000|2024-09-10 16:33:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986030000|2024-09-10 16:33:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986060000|2024-09-10 16:34:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725986080000|2024-09-10 16:34:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725986090000|2024-09-10 16:34:50|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|4
1725986100000|2024-09-10 16:35:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1725986120000|2024-09-10 16:35:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1725986130000|2024-09-10 16:35:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986170000|2024-09-10 16:36:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986220000|2024-09-10 16:37:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986260000|2024-09-10 16:37:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986270000|2024-09-10 16:37:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1725986280000|2024-09-10 16:38:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725986290000|2024-09-10 16:38:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725986300000|2024-09-10 16:38:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725986320000|2024-09-10 16:38:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986400000|2024-09-10 16:40:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986430000|2024-09-10 16:40:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986440000|2024-09-10 16:40:40|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1725986460000|2024-09-10 16:41:00|49.1|48.8|49.13|48.83|49.13|48.83|49.09|48.79|4
1725986500000|2024-09-10 16:41:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725986520000|2024-09-10 16:42:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725986540000|2024-09-10 16:42:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725986550000|2024-09-10 16:42:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725986560000|2024-09-10 16:42:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1725986610000|2024-09-10 16:43:30|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|3
1725986650000|2024-09-10 16:44:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986670000|2024-09-10 16:44:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1725986680000|2024-09-10 16:44:40|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1725986690000|2024-09-10 16:44:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725986700000|2024-09-10 16:45:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1725986720000|2024-09-10 16:45:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725986730000|2024-09-10 16:45:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725986740000|2024-09-10 16:45:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986780000|2024-09-10 16:46:20|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1725986790000|2024-09-10 16:46:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1725986830000|2024-09-10 16:47:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725986880000|2024-09-10 16:48:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1725986900000|2024-09-10 16:48:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1725986910000|2024-09-10 16:48:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725986920000|2024-09-10 16:48:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725986940000|2024-09-10 16:49:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1725986960000|2024-09-10 16:49:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725986970000|2024-09-10 16:49:30|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1725986990000|2024-09-10 16:49:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1725987000000|2024-09-10 16:50:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725987010000|2024-09-10 16:50:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725987020000|2024-09-10 16:50:20|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1725987030000|2024-09-10 16:50:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1725987050000|2024-09-10 16:50:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725987070000|2024-09-10 16:51:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1725987090000|2024-09-10 16:51:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1725987100000|2024-09-10 16:51:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1725987110000|2024-09-10 16:51:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725987120000|2024-09-10 16:52:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1725987130000|2024-09-10 16:52:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1725987140000|2024-09-10 16:52:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1725987150000|2024-09-10 16:52:30|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|4
1725987160000|2024-09-10 16:52:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1725987180000|2024-09-10 16:53:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1725987190000|2024-09-10 16:53:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725987200000|2024-09-10 16:53:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1725987220000|2024-09-10 16:53:40|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1725987240000|2024-09-10 16:54:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1725987250000|2024-09-10 16:54:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1725987260000|2024-09-10 16:54:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725987270000|2024-09-10 16:54:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725987280000|2024-09-10 16:54:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725987290000|2024-09-10 16:54:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725987300000|2024-09-10 16:55:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1725987320000|2024-09-10 16:55:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725987330000|2024-09-10 16:55:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725987340000|2024-09-10 16:55:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725987350000|2024-09-10 16:55:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1725987370000|2024-09-10 16:56:10|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|2
1725987380000|2024-09-10 16:56:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1725987440000|2024-09-10 16:57:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1725987460000|2024-09-10 16:57:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1725987530000|2024-09-10 16:58:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1725987680000|2024-09-10 17:01:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725987690000|2024-09-10 17:01:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1725987710000|2024-09-10 17:01:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1725987720000|2024-09-10 17:02:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1725987730000|2024-09-10 17:02:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725987750000|2024-09-10 17:02:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725987760000|2024-09-10 17:02:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1725987770000|2024-09-10 17:02:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725987780000|2024-09-10 17:03:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1725987800000|2024-09-10 17:03:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725987810000|2024-09-10 17:03:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1725987830000|2024-09-10 17:03:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725987850000|2024-09-10 17:04:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725987860000|2024-09-10 17:04:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725987880000|2024-09-10 17:04:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1725987890000|2024-09-10 17:04:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1725987900000|2024-09-10 17:05:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1725987910000|2024-09-10 17:05:10|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|6
1725987950000|2024-09-10 17:05:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1725987960000|2024-09-10 17:06:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1725987990000|2024-09-10 17:06:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1725988010000|2024-09-10 17:06:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1725988020000|2024-09-10 17:07:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1725988030000|2024-09-10 17:07:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725988100000|2024-09-10 17:08:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1725988120000|2024-09-10 17:08:40|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1725988130000|2024-09-10 17:08:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725988140000|2024-09-10 17:09:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1725988150000|2024-09-10 17:09:10|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1725988180000|2024-09-10 17:09:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1725988190000|2024-09-10 17:09:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1725988200000|2024-09-10 17:10:00|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|10
1725988210000|2024-09-10 17:10:10|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|4
1725988220000|2024-09-10 17:10:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725988230000|2024-09-10 17:10:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725988240000|2024-09-10 17:10:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725988260000|2024-09-10 17:11:00|49.27|48.97|49.28|48.98|49.3|49|49.27|48.97|10
1725988270000|2024-09-10 17:11:10|49.29|48.99|49.31|49.01|49.31|49.01|49.28|48.98|9
1725988280000|2024-09-10 17:11:20|49.32|49.02|49.3|49|49.32|49.02|49.3|49|7
1725988290000|2024-09-10 17:11:30|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|9
1725988300000|2024-09-10 17:11:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1725988310000|2024-09-10 17:11:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1725988320000|2024-09-10 17:12:00|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|8
1725988330000|2024-09-10 17:12:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725988340000|2024-09-10 17:12:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725988350000|2024-09-10 17:12:30|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|4
1725988360000|2024-09-10 17:12:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1725988370000|2024-09-10 17:12:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1725988380000|2024-09-10 17:13:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1725988390000|2024-09-10 17:13:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|5
1725988400000|2024-09-10 17:13:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725988410000|2024-09-10 17:13:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1725988420000|2024-09-10 17:13:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725988430000|2024-09-10 17:13:50|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1725988440000|2024-09-10 17:14:00|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|7
1725988450000|2024-09-10 17:14:10|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|2
1725988460000|2024-09-10 17:14:20|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|7
1725988470000|2024-09-10 17:14:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725988480000|2024-09-10 17:14:40|49.41|49.11|49.41|49.11|49.43|49.13|49.41|49.11|5
1725988490000|2024-09-10 17:14:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1725988500000|2024-09-10 17:15:00|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|6
1725988510000|2024-09-10 17:15:10|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1725988520000|2024-09-10 17:15:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725988530000|2024-09-10 17:15:30|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|5
1725988540000|2024-09-10 17:15:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1725988550000|2024-09-10 17:15:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725988560000|2024-09-10 17:16:00|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1725988570000|2024-09-10 17:16:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725988580000|2024-09-10 17:16:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725988600000|2024-09-10 17:16:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725988610000|2024-09-10 17:16:50|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|4
1725988630000|2024-09-10 17:17:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725988640000|2024-09-10 17:17:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1725988660000|2024-09-10 17:17:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1725988670000|2024-09-10 17:17:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725988680000|2024-09-10 17:18:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725988730000|2024-09-10 17:18:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725988740000|2024-09-10 17:19:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|3
1725988750000|2024-09-10 17:19:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725988760000|2024-09-10 17:19:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725988770000|2024-09-10 17:19:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725988780000|2024-09-10 17:19:40|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|5
1725988800000|2024-09-10 17:20:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1725988810000|2024-09-10 17:20:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1725988820000|2024-09-10 17:20:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725988840000|2024-09-10 17:20:40|49.38|49.08|49.43|49.13|49.43|49.13|49.38|49.08|6
1725988860000|2024-09-10 17:21:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725988870000|2024-09-10 17:21:10|49.41|49.11|49.38|49.08|49.42|49.12|49.38|49.08|7
1725988880000|2024-09-10 17:21:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725988890000|2024-09-10 17:21:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1725988900000|2024-09-10 17:21:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725988910000|2024-09-10 17:21:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725988930000|2024-09-10 17:22:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1725988970000|2024-09-10 17:22:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725989420000|2024-09-10 17:30:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725989430000|2024-09-10 17:30:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725989440000|2024-09-10 17:30:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1725989450000|2024-09-10 17:30:50|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|3
1725989460000|2024-09-10 17:31:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725989470000|2024-09-10 17:31:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1725989490000|2024-09-10 17:31:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725989500000|2024-09-10 17:31:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725989510000|2024-09-10 17:31:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725989530000|2024-09-10 17:32:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725989540000|2024-09-10 17:32:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725989550000|2024-09-10 17:32:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725989560000|2024-09-10 17:32:40|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|4
1725989570000|2024-09-10 17:32:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725989590000|2024-09-10 17:33:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725989600000|2024-09-10 17:33:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|14
1725989640000|2024-09-10 17:34:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725989650000|2024-09-10 17:34:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725989670000|2024-09-10 17:34:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1725989680000|2024-09-10 17:34:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725989690000|2024-09-10 17:34:50|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|2
1725989700000|2024-09-10 17:35:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725989710000|2024-09-10 17:35:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1725989720000|2024-09-10 17:35:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725989730000|2024-09-10 17:35:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725989740000|2024-09-10 17:35:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725989770000|2024-09-10 17:36:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725989790000|2024-09-10 17:36:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725989800000|2024-09-10 17:36:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725989830000|2024-09-10 17:37:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1725989840000|2024-09-10 17:37:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725989860000|2024-09-10 17:37:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725989880000|2024-09-10 17:38:00|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|4
1725989890000|2024-09-10 17:38:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725989920000|2024-09-10 17:38:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725989940000|2024-09-10 17:39:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725989950000|2024-09-10 17:39:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725989960000|2024-09-10 17:39:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1725989970000|2024-09-10 17:39:30|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1725989980000|2024-09-10 17:39:40|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1725990080000|2024-09-10 17:41:20|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1725990090000|2024-09-10 17:41:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1725990100000|2024-09-10 17:41:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725990110000|2024-09-10 17:41:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725990120000|2024-09-10 17:42:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1725990140000|2024-09-10 17:42:20|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|5
1725990150000|2024-09-10 17:42:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725990180000|2024-09-10 17:43:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|7
1725990190000|2024-09-10 17:43:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1725990210000|2024-09-10 17:43:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725990230000|2024-09-10 17:43:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725990420000|2024-09-10 17:47:00|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|3
1725990430000|2024-09-10 17:47:10|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1725990440000|2024-09-10 17:47:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725990510000|2024-09-10 17:48:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725990580000|2024-09-10 17:49:40|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1725990600000|2024-09-10 17:50:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1725990620000|2024-09-10 17:50:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1725990630000|2024-09-10 17:50:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725990660000|2024-09-10 17:51:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1725990680000|2024-09-10 17:51:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725990710000|2024-09-10 17:51:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1725990730000|2024-09-10 17:52:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725990760000|2024-09-10 17:52:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725990770000|2024-09-10 17:52:50|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1725990780000|2024-09-10 17:53:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725990790000|2024-09-10 17:53:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725990820000|2024-09-10 17:53:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725990830000|2024-09-10 17:53:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1725990840000|2024-09-10 17:54:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1725990900000|2024-09-10 17:55:00|49.34|49.04|49.32|49.02|49.34|49.04|49.31|49.01|3
1725990910000|2024-09-10 17:55:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725990960000|2024-09-10 17:56:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1725990970000|2024-09-10 17:56:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725991030000|2024-09-10 17:57:10|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|5
1725991040000|2024-09-10 17:57:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725991060000|2024-09-10 17:57:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725991090000|2024-09-10 17:58:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725991100000|2024-09-10 17:58:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1725991110000|2024-09-10 17:58:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1725991130000|2024-09-10 17:58:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1725991150000|2024-09-10 17:59:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725991160000|2024-09-10 17:59:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725991170000|2024-09-10 17:59:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725991180000|2024-09-10 17:59:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1725991200000|2024-09-10 18:00:00|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|6
1725991210000|2024-09-10 18:00:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725991230000|2024-09-10 18:00:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1725991240000|2024-09-10 18:00:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|5
1725991250000|2024-09-10 18:00:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725991260000|2024-09-10 18:01:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1725991270000|2024-09-10 18:01:10|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1725991280000|2024-09-10 18:01:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725991310000|2024-09-10 18:01:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1725991320000|2024-09-10 18:02:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1725991330000|2024-09-10 18:02:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725991340000|2024-09-10 18:02:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1725991350000|2024-09-10 18:02:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|6
1725991360000|2024-09-10 18:02:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725991380000|2024-09-10 18:03:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|4
1725991390000|2024-09-10 18:03:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725991400000|2024-09-10 18:03:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1725991430000|2024-09-10 18:03:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725991440000|2024-09-10 18:04:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725991450000|2024-09-10 18:04:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1725991460000|2024-09-10 18:04:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725991500000|2024-09-10 18:05:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725991510000|2024-09-10 18:05:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725991540000|2024-09-10 18:05:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1725991550000|2024-09-10 18:05:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|2
1725991560000|2024-09-10 18:06:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1725991570000|2024-09-10 18:06:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725991580000|2024-09-10 18:06:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725991590000|2024-09-10 18:06:30|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725991620000|2024-09-10 18:07:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|7
1725991670000|2024-09-10 18:07:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1725991690000|2024-09-10 18:08:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1725991720000|2024-09-10 18:08:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1725991730000|2024-09-10 18:08:50|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|3
1725991740000|2024-09-10 18:09:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725991750000|2024-09-10 18:09:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725991770000|2024-09-10 18:09:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725991790000|2024-09-10 18:09:50|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1725991800000|2024-09-10 18:10:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1725991820000|2024-09-10 18:10:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725991830000|2024-09-10 18:10:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725991850000|2024-09-10 18:10:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725991860000|2024-09-10 18:11:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725991880000|2024-09-10 18:11:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725991890000|2024-09-10 18:11:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1725991920000|2024-09-10 18:12:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725991930000|2024-09-10 18:12:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725991950000|2024-09-10 18:12:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725991990000|2024-09-10 18:13:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725992000000|2024-09-10 18:13:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725992020000|2024-09-10 18:13:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725992030000|2024-09-10 18:13:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1725992040000|2024-09-10 18:14:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725992050000|2024-09-10 18:14:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|8
1725992060000|2024-09-10 18:14:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725992070000|2024-09-10 18:14:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1725992080000|2024-09-10 18:14:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725992090000|2024-09-10 18:14:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725992100000|2024-09-10 18:15:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725992110000|2024-09-10 18:15:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1725992130000|2024-09-10 18:15:30|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|4
1725992140000|2024-09-10 18:15:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|9
1725992150000|2024-09-10 18:15:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1725992160000|2024-09-10 18:16:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725992170000|2024-09-10 18:16:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1725992180000|2024-09-10 18:16:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1725992190000|2024-09-10 18:16:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|2
1725992200000|2024-09-10 18:16:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1725992220000|2024-09-10 18:17:00|49.51|49.21|49.49|49.19|49.51|49.21|49.48|49.18|4
1725992230000|2024-09-10 18:17:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725992260000|2024-09-10 18:17:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725992310000|2024-09-10 18:18:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1725992320000|2024-09-10 18:18:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1725992330000|2024-09-10 18:18:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1725992340000|2024-09-10 18:19:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725992360000|2024-09-10 18:19:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1725992380000|2024-09-10 18:19:40|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|5
1725992390000|2024-09-10 18:19:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1725992400000|2024-09-10 18:20:00|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|7
1725992410000|2024-09-10 18:20:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725992430000|2024-09-10 18:20:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725992460000|2024-09-10 18:21:00|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|2
1725992480000|2024-09-10 18:21:20|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1725992510000|2024-09-10 18:21:50|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|3
1725992520000|2024-09-10 18:22:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725992530000|2024-09-10 18:22:10|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1725992540000|2024-09-10 18:22:20|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|2
1725992550000|2024-09-10 18:22:30|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|3
1725992590000|2024-09-10 18:23:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725992610000|2024-09-10 18:23:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725992620000|2024-09-10 18:23:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725992630000|2024-09-10 18:23:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|10
1725992640000|2024-09-10 18:24:00|49.37|49.07|49.39|49.09|49.39|49.09|49.36|49.06|5
1725992650000|2024-09-10 18:24:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725992670000|2024-09-10 18:24:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725992680000|2024-09-10 18:24:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725992700000|2024-09-10 18:25:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1725992720000|2024-09-10 18:25:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725992730000|2024-09-10 18:25:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1725992740000|2024-09-10 18:25:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725992790000|2024-09-10 18:26:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725992800000|2024-09-10 18:26:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725992810000|2024-09-10 18:26:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|3
1725992820000|2024-09-10 18:27:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725992860000|2024-09-10 18:27:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725992880000|2024-09-10 18:28:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1725992930000|2024-09-10 18:28:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725992940000|2024-09-10 18:29:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725993000000|2024-09-10 18:30:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725993010000|2024-09-10 18:30:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1725993020000|2024-09-10 18:30:20|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1725993030000|2024-09-10 18:30:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725993040000|2024-09-10 18:30:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725993050000|2024-09-10 18:30:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725993070000|2024-09-10 18:31:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|4
1725993080000|2024-09-10 18:31:20|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|4
1725993090000|2024-09-10 18:31:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725993100000|2024-09-10 18:31:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1725993110000|2024-09-10 18:31:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1725993130000|2024-09-10 18:32:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1725993140000|2024-09-10 18:32:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1725993150000|2024-09-10 18:32:30|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1725993160000|2024-09-10 18:32:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1725993290000|2024-09-10 18:34:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1725993300000|2024-09-10 18:35:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1725993310000|2024-09-10 18:35:10|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1725993320000|2024-09-10 18:35:20|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|5
1725993330000|2024-09-10 18:35:30|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1725993340000|2024-09-10 18:35:40|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1725993350000|2024-09-10 18:35:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725993670000|2024-09-10 18:41:10|49.46|49.16|49.54|49.24|49.54|49.24|49.46|49.16|2
1725993680000|2024-09-10 18:41:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1725993700000|2024-09-10 18:41:40|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|4
1725993710000|2024-09-10 18:41:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1725993720000|2024-09-10 18:42:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1725993740000|2024-09-10 18:42:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1725993770000|2024-09-10 18:42:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1725993780000|2024-09-10 18:43:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1725993820000|2024-09-10 18:43:40|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|3
1725993830000|2024-09-10 18:43:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1725993850000|2024-09-10 18:44:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725993870000|2024-09-10 18:44:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725993880000|2024-09-10 18:44:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1725993890000|2024-09-10 18:44:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1725993900000|2024-09-10 18:45:00|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|3
1725993910000|2024-09-10 18:45:10|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1725993970000|2024-09-10 18:46:10|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|4
1725993980000|2024-09-10 18:46:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1725993990000|2024-09-10 18:46:30|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1725994010000|2024-09-10 18:46:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1725994020000|2024-09-10 18:47:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1725994030000|2024-09-10 18:47:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1725994050000|2024-09-10 18:47:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1725994060000|2024-09-10 18:47:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1725994070000|2024-09-10 18:47:50|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1725994080000|2024-09-10 18:48:00|49.41|49.11|49.4|49.1|49.41|49.11|49.38|49.08|7
1725994090000|2024-09-10 18:48:10|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|3
1725994100000|2024-09-10 18:48:20|49.43|49.13|49.43|49.13|49.43|49.13|49.4|49.1|6
1725994920000|2024-09-10 19:02:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725994930000|2024-09-10 19:02:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725994950000|2024-09-10 19:02:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725994960000|2024-09-10 19:02:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1725995390000|2024-09-10 19:09:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1725995400000|2024-09-10 19:10:00|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|4
1725995410000|2024-09-10 19:10:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1725995420000|2024-09-10 19:10:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725995440000|2024-09-10 19:10:40|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|5
1725995450000|2024-09-10 19:10:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725995460000|2024-09-10 19:11:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725995500000|2024-09-10 19:11:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725995520000|2024-09-10 19:12:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725995530000|2024-09-10 19:12:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725995570000|2024-09-10 19:12:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725995590000|2024-09-10 19:13:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725995600000|2024-09-10 19:13:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725995610000|2024-09-10 19:13:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1725995640000|2024-09-10 19:14:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725995700000|2024-09-10 19:15:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725995720000|2024-09-10 19:15:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1725995940000|2024-09-10 19:19:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725996310000|2024-09-10 19:25:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1725996430000|2024-09-10 19:27:10|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|3
1725996680000|2024-09-10 19:31:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725996690000|2024-09-10 19:31:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725996700000|2024-09-10 19:31:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725996710000|2024-09-10 19:31:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1725996720000|2024-09-10 19:32:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1725996730000|2024-09-10 19:32:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725997540000|2024-09-10 19:45:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725997580000|2024-09-10 19:46:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725997590000|2024-09-10 19:46:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1725997600000|2024-09-10 19:46:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725997620000|2024-09-10 19:47:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1725997630000|2024-09-10 19:47:10|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|4
1725997640000|2024-09-10 19:47:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1725997650000|2024-09-10 19:47:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|6
1725997680000|2024-09-10 19:48:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|7
1725997690000|2024-09-10 19:48:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725997720000|2024-09-10 19:48:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1725997740000|2024-09-10 19:49:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1725997750000|2024-09-10 19:49:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1725997920000|2024-09-10 19:52:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1725997930000|2024-09-10 19:52:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|5
1725997940000|2024-09-10 19:52:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1725997950000|2024-09-10 19:52:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1725997960000|2024-09-10 19:52:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1725997980000|2024-09-10 19:53:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725998070000|2024-09-10 19:54:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|8
1725998080000|2024-09-10 19:54:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1725998090000|2024-09-10 19:54:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725998100000|2024-09-10 19:55:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1725998110000|2024-09-10 19:55:10|49.37|49.07|49.38|49.08|49.39|49.09|49.36|49.06|6
1725998120000|2024-09-10 19:55:20|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|4
1725998130000|2024-09-10 19:55:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725998140000|2024-09-10 19:55:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725998160000|2024-09-10 19:56:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1725998170000|2024-09-10 19:56:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|8
1725998180000|2024-09-10 19:56:20|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|4
1725998220000|2024-09-10 19:57:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1725998230000|2024-09-10 19:57:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1725998240000|2024-09-10 19:57:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1725998260000|2024-09-10 19:57:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1725998270000|2024-09-10 19:57:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725998310000|2024-09-10 19:58:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1725998330000|2024-09-10 19:58:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1725998380000|2024-09-10 19:59:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1725998400000|2024-09-10 20:00:00|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|4
1725998410000|2024-09-10 20:00:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725998430000|2024-09-10 20:00:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1725998440000|2024-09-10 20:00:40|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725998450000|2024-09-10 20:00:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725998470000|2024-09-10 20:01:10|49.31|49.01|49.31|49.01|49.33|49.03|49.31|49.01|5
1725998480000|2024-09-10 20:01:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725998530000|2024-09-10 20:02:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725998540000|2024-09-10 20:02:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725998550000|2024-09-10 20:02:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|8
1725998560000|2024-09-10 20:02:40|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|2
1725998570000|2024-09-10 20:02:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725998590000|2024-09-10 20:03:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1725998600000|2024-09-10 20:03:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1725998610000|2024-09-10 20:03:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1725998620000|2024-09-10 20:03:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725998630000|2024-09-10 20:03:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725998640000|2024-09-10 20:04:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725998650000|2024-09-10 20:04:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1725998680000|2024-09-10 20:04:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725998700000|2024-09-10 20:05:00|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|5
1725998710000|2024-09-10 20:05:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1725998720000|2024-09-10 20:05:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1725998730000|2024-09-10 20:05:30|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|4
1725998740000|2024-09-10 20:05:40|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725998750000|2024-09-10 20:05:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725998760000|2024-09-10 20:06:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725998770000|2024-09-10 20:06:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1725998780000|2024-09-10 20:06:20|49.3|49|49.32|49.02|49.32|49.02|49.29|48.99|4
1725998790000|2024-09-10 20:06:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725998810000|2024-09-10 20:06:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725998820000|2024-09-10 20:07:00|49.3|49|49.3|49|49.32|49.02|49.3|49|5
1725998860000|2024-09-10 20:07:40|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|3
1725998870000|2024-09-10 20:07:50|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1725998880000|2024-09-10 20:08:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1725998890000|2024-09-10 20:08:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1725998910000|2024-09-10 20:08:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1725998920000|2024-09-10 20:08:40|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1725998930000|2024-09-10 20:08:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725998970000|2024-09-10 20:09:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725998990000|2024-09-10 20:09:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725999000000|2024-09-10 20:10:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1725999060000|2024-09-10 20:11:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1725999070000|2024-09-10 20:11:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1725999080000|2024-09-10 20:11:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1725999090000|2024-09-10 20:11:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1725999170000|2024-09-10 20:12:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725999190000|2024-09-10 20:13:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1725999200000|2024-09-10 20:13:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725999220000|2024-09-10 20:13:40|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1725999230000|2024-09-10 20:13:50|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1725999240000|2024-09-10 20:14:00|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1725999270000|2024-09-10 20:14:30|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|5
1725999280000|2024-09-10 20:14:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1725999290000|2024-09-10 20:14:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725999300000|2024-09-10 20:15:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725999310000|2024-09-10 20:15:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1725999320000|2024-09-10 20:15:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725999350000|2024-09-10 20:15:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1725999360000|2024-09-10 20:16:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1725999370000|2024-09-10 20:16:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725999390000|2024-09-10 20:16:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1725999400000|2024-09-10 20:16:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1725999410000|2024-09-10 20:16:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725999480000|2024-09-10 20:18:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725999520000|2024-09-10 20:18:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725999550000|2024-09-10 20:19:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1725999570000|2024-09-10 20:19:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725999600000|2024-09-10 20:20:00|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1725999610000|2024-09-10 20:20:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1725999620000|2024-09-10 20:20:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1725999670000|2024-09-10 20:21:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1725999750000|2024-09-10 20:22:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726000170000|2024-09-10 20:29:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726000200000|2024-09-10 20:30:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726000210000|2024-09-10 20:30:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726000220000|2024-09-10 20:30:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1726000270000|2024-09-10 20:31:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726000490000|2024-09-10 20:34:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1726000500000|2024-09-10 20:35:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726000510000|2024-09-10 20:35:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726000540000|2024-09-10 20:35:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726000550000|2024-09-10 20:35:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1726000560000|2024-09-10 20:36:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|9
1726000580000|2024-09-10 20:36:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1726000660000|2024-09-10 20:37:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726000730000|2024-09-10 20:38:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726000870000|2024-09-10 20:41:10|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1726000930000|2024-09-10 20:42:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1726000980000|2024-09-10 20:43:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726001200000|2024-09-10 20:46:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726001230000|2024-09-10 20:47:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726001260000|2024-09-10 20:47:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1726001290000|2024-09-10 20:48:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1726001330000|2024-09-10 20:48:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726001380000|2024-09-10 20:49:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726001420000|2024-09-10 20:50:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726001440000|2024-09-10 20:50:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726001450000|2024-09-10 20:50:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726001470000|2024-09-10 20:51:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726001480000|2024-09-10 20:51:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1726001520000|2024-09-10 20:52:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726001560000|2024-09-10 20:52:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726001610000|2024-09-10 20:53:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1726001620000|2024-09-10 20:53:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1726001630000|2024-09-10 20:53:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726001640000|2024-09-10 20:54:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726001660000|2024-09-10 20:54:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726001680000|2024-09-10 20:54:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726001690000|2024-09-10 20:54:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726001700000|2024-09-10 20:55:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726001750000|2024-09-10 20:55:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726001780000|2024-09-10 20:56:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726001810000|2024-09-10 20:56:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726001820000|2024-09-10 20:57:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1726001840000|2024-09-10 20:57:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1726001880000|2024-09-10 20:58:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726001910000|2024-09-10 20:58:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726001920000|2024-09-10 20:58:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726001940000|2024-09-10 20:59:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726001970000|2024-09-10 20:59:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1726001980000|2024-09-10 20:59:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1726001990000|2024-09-10 20:59:50|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|4
1726002000000|2024-09-10 21:00:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1726002010000|2024-09-10 21:00:10|49.15|48.85|49.15|48.85|49.17|48.87|49.15|48.85|6
1726002020000|2024-09-10 21:00:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1726002030000|2024-09-10 21:00:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1726002040000|2024-09-10 21:00:40|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|5
1726002050000|2024-09-10 21:00:50|49.15|48.85|49.14|48.84|49.15|48.85|49.12|48.82|4
1726002060000|2024-09-10 21:01:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1726002070000|2024-09-10 21:01:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1726002080000|2024-09-10 21:01:20|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|8
1726002090000|2024-09-10 21:01:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|7
1726002100000|2024-09-10 21:01:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|9
1726002110000|2024-09-10 21:01:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1726002120000|2024-09-10 21:02:00|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|13
1726002130000|2024-09-10 21:02:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1726002140000|2024-09-10 21:02:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1726002150000|2024-09-10 21:02:30|49.14|48.84|49.12|48.82|49.14|48.84|49.1|48.8|10
1726002160000|2024-09-10 21:02:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1726002170000|2024-09-10 21:02:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1726002180000|2024-09-10 21:03:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726002190000|2024-09-10 21:03:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726002200000|2024-09-10 21:03:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1726002210000|2024-09-10 21:03:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1726002220000|2024-09-10 21:03:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1726002230000|2024-09-10 21:03:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1726002240000|2024-09-10 21:04:00|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|4
1726002250000|2024-09-10 21:04:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726002260000|2024-09-10 21:04:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|9
1726002270000|2024-09-10 21:04:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1726002280000|2024-09-10 21:04:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726002290000|2024-09-10 21:04:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1726002300000|2024-09-10 21:05:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1726002310000|2024-09-10 21:05:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1726002330000|2024-09-10 21:05:30|49.15|48.85|49.16|48.86|49.17|48.87|49.14|48.84|6
1726002340000|2024-09-10 21:05:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726002360000|2024-09-10 21:06:00|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|2
1726002370000|2024-09-10 21:06:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1726002380000|2024-09-10 21:06:20|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1726002390000|2024-09-10 21:06:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|7
1726002400000|2024-09-10 21:06:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1726002410000|2024-09-10 21:06:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1726002420000|2024-09-10 21:07:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|8
1726002430000|2024-09-10 21:07:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|8
1726002440000|2024-09-10 21:07:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1726002450000|2024-09-10 21:07:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1726002480000|2024-09-10 21:08:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726002490000|2024-09-10 21:08:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1726002510000|2024-09-10 21:08:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1726002530000|2024-09-10 21:08:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726002540000|2024-09-10 21:09:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726002590000|2024-09-10 21:09:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726002610000|2024-09-10 21:10:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726002640000|2024-09-10 21:10:40|49.2|48.9|49.21|48.91|49.23|48.93|49.2|48.9|6
1726002650000|2024-09-10 21:10:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726002690000|2024-09-10 21:11:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1726002710000|2024-09-10 21:11:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726002750000|2024-09-10 21:12:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726002760000|2024-09-10 21:12:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726002770000|2024-09-10 21:12:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1726002820000|2024-09-10 21:13:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726002850000|2024-09-10 21:14:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726002870000|2024-09-10 21:14:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726002880000|2024-09-10 21:14:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726002900000|2024-09-10 21:15:00|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|5
1726002950000|2024-09-10 21:15:50|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|3
1726002960000|2024-09-10 21:16:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726003020000|2024-09-10 21:17:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726003040000|2024-09-10 21:17:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726003050000|2024-09-10 21:17:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726003090000|2024-09-10 21:18:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1726003120000|2024-09-10 21:18:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726003130000|2024-09-10 21:18:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726003180000|2024-09-10 21:19:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726003190000|2024-09-10 21:19:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726003210000|2024-09-10 21:20:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726003220000|2024-09-10 21:20:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726003260000|2024-09-10 21:21:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726003340000|2024-09-10 21:22:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726003350000|2024-09-10 21:22:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726003380000|2024-09-10 21:23:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726003510000|2024-09-10 21:25:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1726003520000|2024-09-10 21:25:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1726003540000|2024-09-10 21:25:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1726003550000|2024-09-10 21:25:50|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|6
1726003560000|2024-09-10 21:26:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1726003580000|2024-09-10 21:26:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1726003600000|2024-09-10 21:26:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726003610000|2024-09-10 21:26:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1726003620000|2024-09-10 21:27:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1726003630000|2024-09-10 21:27:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726003640000|2024-09-10 21:27:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726003660000|2024-09-10 21:27:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726003680000|2024-09-10 21:28:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726003690000|2024-09-10 21:28:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1726003730000|2024-09-10 21:28:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1726003750000|2024-09-10 21:29:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1726003870000|2024-09-10 21:31:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1726003880000|2024-09-10 21:31:20|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|3
1726003890000|2024-09-10 21:31:30|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1726003900000|2024-09-10 21:31:40|49.12|48.82|49.14|48.84|49.15|48.85|49.12|48.82|5
1726003910000|2024-09-10 21:31:50|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|5
1726003930000|2024-09-10 21:32:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726003940000|2024-09-10 21:32:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726003950000|2024-09-10 21:32:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726004020000|2024-09-10 21:33:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1726004030000|2024-09-10 21:33:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1726004040000|2024-09-10 21:34:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726004070000|2024-09-10 21:34:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726004150000|2024-09-10 21:35:50|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|13
1726004160000|2024-09-10 21:36:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1726004170000|2024-09-10 21:36:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726004180000|2024-09-10 21:36:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726004190000|2024-09-10 21:36:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726004200000|2024-09-10 21:36:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726004210000|2024-09-10 21:36:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726004220000|2024-09-10 21:37:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1726004230000|2024-09-10 21:37:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726004280000|2024-09-10 21:38:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726004290000|2024-09-10 21:38:10|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726004300000|2024-09-10 21:38:20|49.12|48.82|49.16|48.86|49.16|48.86|49.12|48.82|5
1726004310000|2024-09-10 21:38:30|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|4
1726004320000|2024-09-10 21:38:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1726004330000|2024-09-10 21:38:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726004340000|2024-09-10 21:39:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004400000|2024-09-10 21:40:00|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1726004410000|2024-09-10 21:40:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726004420000|2024-09-10 21:40:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1726004430000|2024-09-10 21:40:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726004440000|2024-09-10 21:40:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004450000|2024-09-10 21:40:50|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|9
1726004470000|2024-09-10 21:41:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004480000|2024-09-10 21:41:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726004490000|2024-09-10 21:41:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1726004500000|2024-09-10 21:41:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1726004510000|2024-09-10 21:41:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726004520000|2024-09-10 21:42:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004540000|2024-09-10 21:42:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1726004560000|2024-09-10 21:42:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1726004570000|2024-09-10 21:42:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004590000|2024-09-10 21:43:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726004600000|2024-09-10 21:43:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004640000|2024-09-10 21:44:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1726004650000|2024-09-10 21:44:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004660000|2024-09-10 21:44:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726004670000|2024-09-10 21:44:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004700000|2024-09-10 21:45:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1726004710000|2024-09-10 21:45:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1726004720000|2024-09-10 21:45:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1726004760000|2024-09-10 21:46:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1726004770000|2024-09-10 21:46:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726004800000|2024-09-10 21:46:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1726004820000|2024-09-10 21:47:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004840000|2024-09-10 21:47:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726004950000|2024-09-10 21:49:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1726004960000|2024-09-10 21:49:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726004970000|2024-09-10 21:49:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1726004980000|2024-09-10 21:49:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1726004990000|2024-09-10 21:49:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726005020000|2024-09-10 21:50:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1726005030000|2024-09-10 21:50:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726005040000|2024-09-10 21:50:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1726005050000|2024-09-10 21:50:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726005070000|2024-09-10 21:51:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005110000|2024-09-10 21:51:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1726005160000|2024-09-10 21:52:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726005170000|2024-09-10 21:52:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1726005210000|2024-09-10 21:53:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005220000|2024-09-10 21:53:40|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|4
1726005230000|2024-09-10 21:53:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1726005240000|2024-09-10 21:54:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1726005250000|2024-09-10 21:54:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|6
1726005260000|2024-09-10 21:54:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1726005270000|2024-09-10 21:54:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005290000|2024-09-10 21:54:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1726005310000|2024-09-10 21:55:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005450000|2024-09-10 21:57:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726005500000|2024-09-10 21:58:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005520000|2024-09-10 21:58:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1726005530000|2024-09-10 21:58:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726005810000|2024-09-10 22:03:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726005830000|2024-09-10 22:03:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726005910000|2024-09-10 22:05:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726005940000|2024-09-10 22:05:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726006000000|2024-09-10 22:06:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726006010000|2024-09-10 22:06:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726006020000|2024-09-10 22:07:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726006140000|2024-09-10 22:09:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726006150000|2024-09-10 22:09:10|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|2
1726006270000|2024-09-10 22:11:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726006430000|2024-09-10 22:13:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726006470000|2024-09-10 22:14:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726006570000|2024-09-10 22:16:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726006770000|2024-09-10 22:19:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1726006810000|2024-09-10 22:20:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726006830000|2024-09-10 22:20:30|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1726006950000|2024-09-10 22:22:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726006990000|2024-09-10 22:23:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726007000000|2024-09-10 22:23:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726007010000|2024-09-10 22:23:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726007020000|2024-09-10 22:23:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726007030000|2024-09-10 22:23:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726007040000|2024-09-10 22:24:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726007060000|2024-09-10 22:24:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726007110000|2024-09-10 22:25:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1726007120000|2024-09-10 22:25:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726007130000|2024-09-10 22:25:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726007150000|2024-09-10 22:25:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726007410000|2024-09-10 22:30:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726007420000|2024-09-10 22:30:20|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|2
1726007470000|2024-09-10 22:31:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726007530000|2024-09-10 22:32:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726008020000|2024-09-10 22:40:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726008470000|2024-09-10 22:47:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726008490000|2024-09-10 22:48:10|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|3
1726008530000|2024-09-10 22:48:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726008560000|2024-09-10 22:49:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726008570000|2024-09-10 22:49:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726008590000|2024-09-10 22:49:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726008600000|2024-09-10 22:50:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726008930000|2024-09-10 22:55:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726009020000|2024-09-10 22:57:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1726009030000|2024-09-10 22:57:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726009050000|2024-09-10 22:57:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726009060000|2024-09-10 22:57:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726009070000|2024-09-10 22:57:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726009090000|2024-09-10 22:58:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726009120000|2024-09-10 22:58:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726009560000|2024-09-10 23:06:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726009570000|2024-09-10 23:06:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1726009620000|2024-09-10 23:07:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726009640000|2024-09-10 23:07:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726009650000|2024-09-10 23:07:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726009660000|2024-09-10 23:07:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726009670000|2024-09-10 23:07:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726009680000|2024-09-10 23:08:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726010070000|2024-09-10 23:14:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726010430000|2024-09-10 23:20:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726010450000|2024-09-10 23:20:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726010480000|2024-09-10 23:21:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726010490000|2024-09-10 23:21:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1726010500000|2024-09-10 23:21:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1726010510000|2024-09-10 23:21:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726010520000|2024-09-10 23:22:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726010530000|2024-09-10 23:22:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726010540000|2024-09-10 23:22:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1726010570000|2024-09-10 23:22:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|6
1726010590000|2024-09-10 23:23:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1726010610000|2024-09-10 23:23:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726010620000|2024-09-10 23:23:40|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1726010630000|2024-09-10 23:23:50|49.31|49.01|49.3|49|49.32|49.02|49.3|49|8
1726010640000|2024-09-10 23:24:00|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1726010660000|2024-09-10 23:24:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726010700000|2024-09-10 23:25:00|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|2
1726010710000|2024-09-10 23:25:10|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1726010780000|2024-09-10 23:26:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726010810000|2024-09-10 23:26:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726010820000|2024-09-10 23:27:00|49.26|48.96|49.25|48.95|49.27|48.97|49.25|48.95|4
1726010850000|2024-09-10 23:27:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726011190000|2024-09-10 23:33:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726011210000|2024-09-10 23:33:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726011230000|2024-09-10 23:33:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726011240000|2024-09-10 23:34:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726011250000|2024-09-10 23:34:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1726011260000|2024-09-10 23:34:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726011290000|2024-09-10 23:34:50|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1726011300000|2024-09-10 23:35:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726011310000|2024-09-10 23:35:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1726011390000|2024-09-10 23:36:30|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1726011400000|2024-09-10 23:36:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1726011420000|2024-09-10 23:37:00|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|7
1726011430000|2024-09-10 23:37:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726011450000|2024-09-10 23:37:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726011810000|2024-09-10 23:43:30|49.21|48.91|49.2|48.9|49.21|48.91|49.18|48.88|3
1726011820000|2024-09-10 23:43:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726011840000|2024-09-10 23:44:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012310000|2024-09-10 23:51:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1726012320000|2024-09-10 23:52:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012350000|2024-09-10 23:52:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1726012370000|2024-09-10 23:52:50|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1726012380000|2024-09-10 23:53:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726012390000|2024-09-10 23:53:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726012460000|2024-09-10 23:54:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012480000|2024-09-10 23:54:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|7
1726012500000|2024-09-10 23:55:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012510000|2024-09-10 23:55:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1726012520000|2024-09-10 23:55:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1726012530000|2024-09-10 23:55:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1726012550000|2024-09-10 23:55:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012560000|2024-09-10 23:56:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012580000|2024-09-10 23:56:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726012590000|2024-09-10 23:56:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012630000|2024-09-10 23:57:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012680000|2024-09-10 23:58:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726012700000|2024-09-10 23:58:20|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|4
1726012710000|2024-09-10 23:58:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1726012720000|2024-09-10 23:58:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1726012730000|2024-09-10 23:58:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1726012740000|2024-09-10 23:59:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726012750000|2024-09-10 23:59:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1726012770000|2024-09-10 23:59:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1726012790000|2024-09-10 23:59:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726012820000|2024-09-11 00:00:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012830000|2024-09-11 00:00:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1726012840000|2024-09-11 00:00:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1726012860000|2024-09-11 00:01:00|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|6
1726012870000|2024-09-11 00:01:10|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|3
1726012880000|2024-09-11 00:01:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012890000|2024-09-11 00:01:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726012900000|2024-09-11 00:01:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012910000|2024-09-11 00:01:50|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1726012930000|2024-09-11 00:02:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726012940000|2024-09-11 00:02:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1726012950000|2024-09-11 00:02:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012960000|2024-09-11 00:02:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1726012970000|2024-09-11 00:02:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726012980000|2024-09-11 00:03:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1726013000000|2024-09-11 00:03:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726013010000|2024-09-11 00:03:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726013020000|2024-09-11 00:03:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726013040000|2024-09-11 00:04:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726013050000|2024-09-11 00:04:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726013080000|2024-09-11 00:04:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726013090000|2024-09-11 00:04:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726013100000|2024-09-11 00:05:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726013110000|2024-09-11 00:05:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726013120000|2024-09-11 00:05:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726013130000|2024-09-11 00:05:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1726013140000|2024-09-11 00:05:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726013150000|2024-09-11 00:05:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726013160000|2024-09-11 00:06:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726013210000|2024-09-11 00:06:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726013220000|2024-09-11 00:07:00|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1726013230000|2024-09-11 00:07:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726013240000|2024-09-11 00:07:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726013260000|2024-09-11 00:07:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726013270000|2024-09-11 00:07:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726014050000|2024-09-11 00:20:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726014060000|2024-09-11 00:21:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1726014110000|2024-09-11 00:21:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726014140000|2024-09-11 00:22:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1726014560000|2024-09-11 00:29:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726014590000|2024-09-11 00:29:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1726014640000|2024-09-11 00:30:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1726014650000|2024-09-11 00:30:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1726014660000|2024-09-11 00:31:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1726015060000|2024-09-11 00:37:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1726015080000|2024-09-11 00:38:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726015100000|2024-09-11 00:38:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726015110000|2024-09-11 00:38:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726015800000|2024-09-11 00:50:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726015860000|2024-09-11 00:51:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726015870000|2024-09-11 00:51:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726015880000|2024-09-11 00:51:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726015890000|2024-09-11 00:51:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1726015900000|2024-09-11 00:51:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726015930000|2024-09-11 00:52:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726016070000|2024-09-11 00:54:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726016160000|2024-09-11 00:56:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1726016200000|2024-09-11 00:56:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726016280000|2024-09-11 00:58:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726016300000|2024-09-11 00:58:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1726016400000|2024-09-11 01:00:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1726016460000|2024-09-11 01:01:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726016490000|2024-09-11 01:01:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726016520000|2024-09-11 01:02:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726016530000|2024-09-11 01:02:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1726016550000|2024-09-11 01:02:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726016560000|2024-09-11 01:02:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726016570000|2024-09-11 01:02:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726016580000|2024-09-11 01:03:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726016600000|2024-09-11 01:03:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1726016650000|2024-09-11 01:04:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726016700000|2024-09-11 01:05:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1726016710000|2024-09-11 01:05:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726016720000|2024-09-11 01:05:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1726016730000|2024-09-11 01:05:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1726016780000|2024-09-11 01:06:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1726016800000|2024-09-11 01:06:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1726016820000|2024-09-11 01:07:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1726016940000|2024-09-11 01:09:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1726016950000|2024-09-11 01:09:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1726017010000|2024-09-11 01:10:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1726017020000|2024-09-11 01:10:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1726017040000|2024-09-11 01:10:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726017060000|2024-09-11 01:11:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726017140000|2024-09-11 01:12:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726017550000|2024-09-11 01:19:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726017580000|2024-09-11 01:19:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726017590000|2024-09-11 01:19:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726017930000|2024-09-11 01:25:30|49.01|48.71|48.91|48.61|49.01|48.71|48.91|48.61|2
1726017980000|2024-09-11 01:26:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726018000000|2024-09-11 01:26:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726018040000|2024-09-11 01:27:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726018080000|2024-09-11 01:28:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726018090000|2024-09-11 01:28:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1726018170000|2024-09-11 01:29:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726018230000|2024-09-11 01:30:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726018270000|2024-09-11 01:31:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1726018280000|2024-09-11 01:31:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726018320000|2024-09-11 01:32:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1726018330000|2024-09-11 01:32:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1726018350000|2024-09-11 01:32:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1726018370000|2024-09-11 01:32:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726018390000|2024-09-11 01:33:10|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|4
1726018400000|2024-09-11 01:33:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726018410000|2024-09-11 01:33:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726018420000|2024-09-11 01:33:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726018440000|2024-09-11 01:34:00|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|2
1726018450000|2024-09-11 01:34:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726018460000|2024-09-11 01:34:20|48.45|48.15|48.47|48.17|48.48|48.18|48.45|48.15|5
1726018470000|2024-09-11 01:34:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726018480000|2024-09-11 01:34:40|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1726018490000|2024-09-11 01:34:50|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1726018500000|2024-09-11 01:35:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726018510000|2024-09-11 01:35:10|48.49|48.19|48.5|48.2|48.52|48.22|48.49|48.19|4
1726018520000|2024-09-11 01:35:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726018540000|2024-09-11 01:35:40|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1726018560000|2024-09-11 01:36:00|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|4
1726018570000|2024-09-11 01:36:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726018580000|2024-09-11 01:36:20|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|5
1726018590000|2024-09-11 01:36:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726018610000|2024-09-11 01:36:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726018620000|2024-09-11 01:37:00|48.55|48.25|48.63|48.33|48.63|48.33|48.55|48.25|5
1726018630000|2024-09-11 01:37:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726018640000|2024-09-11 01:37:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726018650000|2024-09-11 01:37:30|48.68|48.38|48.6|48.3|48.68|48.38|48.6|48.3|6
1726018670000|2024-09-11 01:37:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726018680000|2024-09-11 01:38:00|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|5
1726018690000|2024-09-11 01:38:10|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|5
1726018700000|2024-09-11 01:38:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726018710000|2024-09-11 01:38:30|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|3
1726018720000|2024-09-11 01:38:40|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|2
1726018730000|2024-09-11 01:38:50|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1726018740000|2024-09-11 01:39:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726018750000|2024-09-11 01:39:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1726018770000|2024-09-11 01:39:30|48.72|48.42|48.73|48.43|48.74|48.44|48.71|48.41|5
1726018780000|2024-09-11 01:39:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1726018790000|2024-09-11 01:39:50|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1726018800000|2024-09-11 01:40:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1726018810000|2024-09-11 01:40:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726018820000|2024-09-11 01:40:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1726018840000|2024-09-11 01:40:40|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|3
1726018860000|2024-09-11 01:41:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1726018870000|2024-09-11 01:41:10|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1726018880000|2024-09-11 01:41:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726018890000|2024-09-11 01:41:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726018900000|2024-09-11 01:41:40|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1726018910000|2024-09-11 01:41:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726018920000|2024-09-11 01:42:00|48.75|48.45|48.78|48.48|48.79|48.49|48.75|48.45|4
1726018930000|2024-09-11 01:42:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726018940000|2024-09-11 01:42:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1726018950000|2024-09-11 01:42:30|48.78|48.48|48.81|48.51|48.82|48.52|48.78|48.48|4
1726018960000|2024-09-11 01:42:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726018970000|2024-09-11 01:42:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1726018980000|2024-09-11 01:43:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1726018990000|2024-09-11 01:43:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726019010000|2024-09-11 01:43:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1726019020000|2024-09-11 01:43:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726019040000|2024-09-11 01:44:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1726019060000|2024-09-11 01:44:20|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|5
1726019090000|2024-09-11 01:44:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1726019100000|2024-09-11 01:45:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1726019110000|2024-09-11 01:45:10|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1726019130000|2024-09-11 01:45:30|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|4
1726019140000|2024-09-11 01:45:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1726019150000|2024-09-11 01:45:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726019160000|2024-09-11 01:46:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726019180000|2024-09-11 01:46:20|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1726019190000|2024-09-11 01:46:30|48.92|48.62|48.93|48.63|48.94|48.64|48.91|48.61|5
1726019210000|2024-09-11 01:46:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726019240000|2024-09-11 01:47:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726019250000|2024-09-11 01:47:30|48.84|48.54|48.77|48.47|48.84|48.54|48.77|48.47|2
1726019260000|2024-09-11 01:47:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726019270000|2024-09-11 01:47:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726019280000|2024-09-11 01:48:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019290000|2024-09-11 01:48:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726019300000|2024-09-11 01:48:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726019310000|2024-09-11 01:48:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1726019320000|2024-09-11 01:48:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1726019330000|2024-09-11 01:48:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726019340000|2024-09-11 01:49:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726019370000|2024-09-11 01:49:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019380000|2024-09-11 01:49:40|48.72|48.42|48.71|48.41|48.73|48.43|48.7|48.4|4
1726019400000|2024-09-11 01:50:00|48.72|48.42|48.7|48.4|48.73|48.43|48.7|48.4|3
1726019410000|2024-09-11 01:50:10|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|6
1726019440000|2024-09-11 01:50:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726019450000|2024-09-11 01:50:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726019460000|2024-09-11 01:51:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019470000|2024-09-11 01:51:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726019490000|2024-09-11 01:51:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019510000|2024-09-11 01:51:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726019520000|2024-09-11 01:52:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726019530000|2024-09-11 01:52:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726019550000|2024-09-11 01:52:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726019560000|2024-09-11 01:52:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726019570000|2024-09-11 01:52:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726019580000|2024-09-11 01:53:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726019590000|2024-09-11 01:53:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726019620000|2024-09-11 01:53:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726019630000|2024-09-11 01:53:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726019640000|2024-09-11 01:54:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019660000|2024-09-11 01:54:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726019690000|2024-09-11 01:54:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726019700000|2024-09-11 01:55:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1726019710000|2024-09-11 01:55:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726019720000|2024-09-11 01:55:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726019740000|2024-09-11 01:55:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726019750000|2024-09-11 01:55:50|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|3
1726019760000|2024-09-11 01:56:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726019790000|2024-09-11 01:56:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726019800000|2024-09-11 01:56:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726019810000|2024-09-11 01:56:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726019820000|2024-09-11 01:57:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726019830000|2024-09-11 01:57:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1726019840000|2024-09-11 01:57:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726020180000|2024-09-11 02:03:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726020190000|2024-09-11 02:03:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726020200000|2024-09-11 02:03:20|48.75|48.45|48.79|48.49|48.79|48.49|48.75|48.45|2
1726020220000|2024-09-11 02:03:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726020240000|2024-09-11 02:04:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1726020250000|2024-09-11 02:04:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1726020260000|2024-09-11 02:04:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1726020270000|2024-09-11 02:04:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1726020280000|2024-09-11 02:04:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1726020310000|2024-09-11 02:05:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1726020320000|2024-09-11 02:05:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726020380000|2024-09-11 02:06:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1726020390000|2024-09-11 02:06:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1726020400000|2024-09-11 02:06:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726020440000|2024-09-11 02:07:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1726020450000|2024-09-11 02:07:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726020460000|2024-09-11 02:07:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726020470000|2024-09-11 02:07:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1726020480000|2024-09-11 02:08:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726020490000|2024-09-11 02:08:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1726020530000|2024-09-11 02:08:50|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1726020550000|2024-09-11 02:09:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1726020560000|2024-09-11 02:09:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726020580000|2024-09-11 02:09:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726020930000|2024-09-11 02:15:30|48.83|48.53|48.9|48.6|48.9|48.6|48.83|48.53|4
1726020940000|2024-09-11 02:15:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1726020960000|2024-09-11 02:16:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1726020970000|2024-09-11 02:16:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1726020990000|2024-09-11 02:16:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726021010000|2024-09-11 02:16:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1726021030000|2024-09-11 02:17:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726021040000|2024-09-11 02:17:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1726021070000|2024-09-11 02:17:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1726021090000|2024-09-11 02:18:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726021100000|2024-09-11 02:18:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726021110000|2024-09-11 02:18:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1726021120000|2024-09-11 02:18:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726021590000|2024-09-11 02:26:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726021600000|2024-09-11 02:26:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1726021610000|2024-09-11 02:26:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726021630000|2024-09-11 02:27:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1726021640000|2024-09-11 02:27:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1726021770000|2024-09-11 02:29:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1726021780000|2024-09-11 02:29:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726021800000|2024-09-11 02:30:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1726021810000|2024-09-11 02:30:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726021820000|2024-09-11 02:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1726021830000|2024-09-11 02:30:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726021850000|2024-09-11 02:30:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726021860000|2024-09-11 02:31:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726021890000|2024-09-11 02:31:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726021950000|2024-09-11 02:32:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1726021960000|2024-09-11 02:32:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726021970000|2024-09-11 02:32:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726022000000|2024-09-11 02:33:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726022010000|2024-09-11 02:33:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|6
1726022040000|2024-09-11 02:34:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726022100000|2024-09-11 02:35:00|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|3
1726022130000|2024-09-11 02:35:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726022150000|2024-09-11 02:35:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726022180000|2024-09-11 02:36:20|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|2
1726022190000|2024-09-11 02:36:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726022560000|2024-09-11 02:42:40|48.69|48.39|48.79|48.49|48.79|48.49|48.69|48.39|5
1726022570000|2024-09-11 02:42:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1726022590000|2024-09-11 02:43:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1726022600000|2024-09-11 02:43:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726022640000|2024-09-11 02:44:00|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|3
1726022650000|2024-09-11 02:44:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726022670000|2024-09-11 02:44:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726022710000|2024-09-11 02:45:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726023480000|2024-09-11 02:58:00|48.7|48.4|48.66|48.36|48.7|48.4|48.66|48.36|2
1726023490000|2024-09-11 02:58:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726023500000|2024-09-11 02:58:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726023530000|2024-09-11 02:58:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726023550000|2024-09-11 02:59:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726023570000|2024-09-11 02:59:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726023600000|2024-09-11 03:00:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|2
1726023620000|2024-09-11 03:00:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726023630000|2024-09-11 03:00:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726023650000|2024-09-11 03:00:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|3
1726023670000|2024-09-11 03:01:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726023680000|2024-09-11 03:01:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1726023700000|2024-09-11 03:01:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726023720000|2024-09-11 03:02:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726023730000|2024-09-11 03:02:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726023740000|2024-09-11 03:02:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726023750000|2024-09-11 03:02:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726023760000|2024-09-11 03:02:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726023820000|2024-09-11 03:03:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1726023830000|2024-09-11 03:03:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726024190000|2024-09-11 03:09:50|48.49|48.19|48.39|48.09|48.49|48.19|48.39|48.09|2
1726024200000|2024-09-11 03:10:00|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|6
1726024210000|2024-09-11 03:10:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726024220000|2024-09-11 03:10:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726024230000|2024-09-11 03:10:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726024240000|2024-09-11 03:10:40|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|5
1726024250000|2024-09-11 03:10:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726024260000|2024-09-11 03:11:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726024270000|2024-09-11 03:11:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1726024280000|2024-09-11 03:11:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1726024290000|2024-09-11 03:11:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726024330000|2024-09-11 03:12:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1726024340000|2024-09-11 03:12:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|6
1726024350000|2024-09-11 03:12:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|9
1726024360000|2024-09-11 03:12:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726024370000|2024-09-11 03:12:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726024380000|2024-09-11 03:13:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1726024390000|2024-09-11 03:13:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1726024400000|2024-09-11 03:13:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726024420000|2024-09-11 03:13:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726024440000|2024-09-11 03:14:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726024450000|2024-09-11 03:14:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1726024460000|2024-09-11 03:14:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726024500000|2024-09-11 03:15:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1726024510000|2024-09-11 03:15:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726024520000|2024-09-11 03:15:20|48.43|48.13|48.4|48.1|48.43|48.13|48.39|48.09|3
1726024530000|2024-09-11 03:15:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726024540000|2024-09-11 03:15:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726024560000|2024-09-11 03:16:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726024570000|2024-09-11 03:16:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726024590000|2024-09-11 03:16:30|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|3
1726024620000|2024-09-11 03:17:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1726024630000|2024-09-11 03:17:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726024640000|2024-09-11 03:17:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726024670000|2024-09-11 03:17:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726024690000|2024-09-11 03:18:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726024700000|2024-09-11 03:18:20|48.41|48.11|48.41|48.11|48.42|48.12|48.4|48.1|5
1726024710000|2024-09-11 03:18:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|10
1726024720000|2024-09-11 03:18:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726024730000|2024-09-11 03:18:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726024740000|2024-09-11 03:19:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|5
1726024750000|2024-09-11 03:19:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726024760000|2024-09-11 03:19:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|7
1726024770000|2024-09-11 03:19:30|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|5
1726024780000|2024-09-11 03:19:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1726024800000|2024-09-11 03:20:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726024810000|2024-09-11 03:20:10|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|4
1726024820000|2024-09-11 03:20:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726024830000|2024-09-11 03:20:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726024850000|2024-09-11 03:20:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726024860000|2024-09-11 03:21:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726024870000|2024-09-11 03:21:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1726024880000|2024-09-11 03:21:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1726024890000|2024-09-11 03:21:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726024900000|2024-09-11 03:21:40|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1726024910000|2024-09-11 03:21:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726024920000|2024-09-11 03:22:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1726024930000|2024-09-11 03:22:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726024940000|2024-09-11 03:22:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726024950000|2024-09-11 03:22:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726024970000|2024-09-11 03:22:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1726024980000|2024-09-11 03:23:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726025000000|2024-09-11 03:23:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726025010000|2024-09-11 03:23:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726025020000|2024-09-11 03:23:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726025030000|2024-09-11 03:23:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726025040000|2024-09-11 03:24:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726025060000|2024-09-11 03:24:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726025090000|2024-09-11 03:24:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1726025100000|2024-09-11 03:25:00|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726025110000|2024-09-11 03:25:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726025130000|2024-09-11 03:25:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726025150000|2024-09-11 03:25:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726025550000|2024-09-11 03:32:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1726025560000|2024-09-11 03:32:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726025570000|2024-09-11 03:32:50|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|4
1726025590000|2024-09-11 03:33:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726025600000|2024-09-11 03:33:20|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1726025610000|2024-09-11 03:33:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|6
1726025630000|2024-09-11 03:33:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1726025640000|2024-09-11 03:34:00|48.48|48.18|48.49|48.19|48.5|48.2|48.47|48.17|4
1726025650000|2024-09-11 03:34:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726025660000|2024-09-11 03:34:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1726025700000|2024-09-11 03:35:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726025710000|2024-09-11 03:35:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726025720000|2024-09-11 03:35:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726025730000|2024-09-11 03:35:30|48.5|48.2|48.54|48.24|48.55|48.25|48.5|48.2|7
1726025750000|2024-09-11 03:35:50|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|4
1726025760000|2024-09-11 03:36:00|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|7
1726025780000|2024-09-11 03:36:20|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1726025790000|2024-09-11 03:36:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726025810000|2024-09-11 03:36:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726025820000|2024-09-11 03:37:00|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|5
1726025830000|2024-09-11 03:37:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1726025850000|2024-09-11 03:37:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726025860000|2024-09-11 03:37:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726025890000|2024-09-11 03:38:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726025900000|2024-09-11 03:38:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726026040000|2024-09-11 03:40:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026060000|2024-09-11 03:41:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726026110000|2024-09-11 03:41:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726026120000|2024-09-11 03:42:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026150000|2024-09-11 03:42:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726026180000|2024-09-11 03:43:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1726026200000|2024-09-11 03:43:20|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1726026220000|2024-09-11 03:43:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026230000|2024-09-11 03:43:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726026260000|2024-09-11 03:44:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726026280000|2024-09-11 03:44:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726026300000|2024-09-11 03:45:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726026330000|2024-09-11 03:45:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026350000|2024-09-11 03:45:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726026390000|2024-09-11 03:46:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726026400000|2024-09-11 03:46:40|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1726026410000|2024-09-11 03:46:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726026420000|2024-09-11 03:47:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726026430000|2024-09-11 03:47:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1726026440000|2024-09-11 03:47:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1726026450000|2024-09-11 03:47:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1726026460000|2024-09-11 03:47:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726026480000|2024-09-11 03:48:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1726026500000|2024-09-11 03:48:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726026510000|2024-09-11 03:48:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1726026520000|2024-09-11 03:48:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726026530000|2024-09-11 03:48:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026600000|2024-09-11 03:50:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726026690000|2024-09-11 03:51:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026710000|2024-09-11 03:51:50|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1726026790000|2024-09-11 03:53:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026800000|2024-09-11 03:53:20|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|3
1726026810000|2024-09-11 03:53:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726026820000|2024-09-11 03:53:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726026830000|2024-09-11 03:53:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726026840000|2024-09-11 03:54:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1726026850000|2024-09-11 03:54:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726026860000|2024-09-11 03:54:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726026870000|2024-09-11 03:54:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726026880000|2024-09-11 03:54:40|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1726026890000|2024-09-11 03:54:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726026900000|2024-09-11 03:55:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726026910000|2024-09-11 03:55:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726026940000|2024-09-11 03:55:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726026950000|2024-09-11 03:55:50|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1726026960000|2024-09-11 03:56:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726027000000|2024-09-11 03:56:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726027010000|2024-09-11 03:56:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726027070000|2024-09-11 03:57:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726027100000|2024-09-11 03:58:20|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1726027110000|2024-09-11 03:58:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726027140000|2024-09-11 03:59:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726027160000|2024-09-11 03:59:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726027170000|2024-09-11 03:59:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726027180000|2024-09-11 03:59:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726027190000|2024-09-11 03:59:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726027200000|2024-09-11 04:00:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726027210000|2024-09-11 04:00:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1726027230000|2024-09-11 04:00:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1726027270000|2024-09-11 04:01:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726027300000|2024-09-11 04:01:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726027320000|2024-09-11 04:02:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|5
1726027390000|2024-09-11 04:03:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726027400000|2024-09-11 04:03:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1726027450000|2024-09-11 04:04:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726027470000|2024-09-11 04:04:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726027480000|2024-09-11 04:04:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726027500000|2024-09-11 04:05:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726027510000|2024-09-11 04:05:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1726027560000|2024-09-11 04:06:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726027570000|2024-09-11 04:06:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726027580000|2024-09-11 04:06:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1726027600000|2024-09-11 04:06:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726027640000|2024-09-11 04:07:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726027680000|2024-09-11 04:08:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726027700000|2024-09-11 04:08:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726027710000|2024-09-11 04:08:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726027760000|2024-09-11 04:09:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726027770000|2024-09-11 04:09:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726027810000|2024-09-11 04:10:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726027930000|2024-09-11 04:12:10|48.29|47.99|48.27|47.97|48.3|48|48.27|47.97|3
1726027940000|2024-09-11 04:12:20|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1726027960000|2024-09-11 04:12:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726027980000|2024-09-11 04:13:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726028000000|2024-09-11 04:13:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726028030000|2024-09-11 04:13:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1726028050000|2024-09-11 04:14:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726028070000|2024-09-11 04:14:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726028090000|2024-09-11 04:14:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726028100000|2024-09-11 04:15:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726028130000|2024-09-11 04:15:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726028150000|2024-09-11 04:15:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726028160000|2024-09-11 04:16:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1726028200000|2024-09-11 04:16:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726028210000|2024-09-11 04:16:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726028220000|2024-09-11 04:17:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726028230000|2024-09-11 04:17:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726028250000|2024-09-11 04:17:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1726028270000|2024-09-11 04:17:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726028280000|2024-09-11 04:18:00|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|4
1726028290000|2024-09-11 04:18:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726028300000|2024-09-11 04:18:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726028310000|2024-09-11 04:18:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726028320000|2024-09-11 04:18:40|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|5
1726028330000|2024-09-11 04:18:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1726028340000|2024-09-11 04:19:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726028350000|2024-09-11 04:19:10|48.09|47.79|48.1|47.8|48.1|47.8|48.08|47.78|4
1726028360000|2024-09-11 04:19:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726028370000|2024-09-11 04:19:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726028380000|2024-09-11 04:19:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726028390000|2024-09-11 04:19:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726028400000|2024-09-11 04:20:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726028410000|2024-09-11 04:20:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726028430000|2024-09-11 04:20:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726028440000|2024-09-11 04:20:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1726028450000|2024-09-11 04:20:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726028470000|2024-09-11 04:21:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726028480000|2024-09-11 04:21:20|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1726028490000|2024-09-11 04:21:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1726028520000|2024-09-11 04:22:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1726028530000|2024-09-11 04:22:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726028540000|2024-09-11 04:22:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726028550000|2024-09-11 04:22:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726028580000|2024-09-11 04:23:00|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|2
1726028590000|2024-09-11 04:23:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726028600000|2024-09-11 04:23:20|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1726028610000|2024-09-11 04:23:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726028620000|2024-09-11 04:23:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1726028630000|2024-09-11 04:23:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726028640000|2024-09-11 04:24:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726028650000|2024-09-11 04:24:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726028660000|2024-09-11 04:24:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726028690000|2024-09-11 04:24:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726028700000|2024-09-11 04:25:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726028720000|2024-09-11 04:25:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726028730000|2024-09-11 04:25:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726028740000|2024-09-11 04:25:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726028760000|2024-09-11 04:26:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|2
1726028770000|2024-09-11 04:26:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726028800000|2024-09-11 04:26:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1726028810000|2024-09-11 04:26:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726028820000|2024-09-11 04:27:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726028830000|2024-09-11 04:27:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726028850000|2024-09-11 04:27:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726028870000|2024-09-11 04:27:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726028880000|2024-09-11 04:28:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726028900000|2024-09-11 04:28:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726028920000|2024-09-11 04:28:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726029000000|2024-09-11 04:30:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726029010000|2024-09-11 04:30:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726029020000|2024-09-11 04:30:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726029040000|2024-09-11 04:30:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726029050000|2024-09-11 04:30:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726029080000|2024-09-11 04:31:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726029100000|2024-09-11 04:31:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726029120000|2024-09-11 04:32:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726029130000|2024-09-11 04:32:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726029140000|2024-09-11 04:32:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726029150000|2024-09-11 04:32:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726029160000|2024-09-11 04:32:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726029190000|2024-09-11 04:33:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726029210000|2024-09-11 04:33:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726029220000|2024-09-11 04:33:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726029240000|2024-09-11 04:34:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726029300000|2024-09-11 04:35:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726029340000|2024-09-11 04:35:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726029370000|2024-09-11 04:36:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726029380000|2024-09-11 04:36:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726029420000|2024-09-11 04:37:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726029430000|2024-09-11 04:37:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726029450000|2024-09-11 04:37:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726029460000|2024-09-11 04:37:40|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1726029470000|2024-09-11 04:37:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726029690000|2024-09-11 04:41:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726029700000|2024-09-11 04:41:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726029710000|2024-09-11 04:41:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726029720000|2024-09-11 04:42:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726029730000|2024-09-11 04:42:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726029740000|2024-09-11 04:42:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726029760000|2024-09-11 04:42:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726029770000|2024-09-11 04:42:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1726029780000|2024-09-11 04:43:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1726029790000|2024-09-11 04:43:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726029800000|2024-09-11 04:43:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726029810000|2024-09-11 04:43:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726029830000|2024-09-11 04:43:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726029840000|2024-09-11 04:44:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1726029850000|2024-09-11 04:44:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726029860000|2024-09-11 04:44:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726029870000|2024-09-11 04:44:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1726029900000|2024-09-11 04:45:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726029910000|2024-09-11 04:45:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1726029920000|2024-09-11 04:45:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726029930000|2024-09-11 04:45:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1726029940000|2024-09-11 04:45:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726029950000|2024-09-11 04:45:50|47.99|47.69|48.01|47.71|48.02|47.72|47.99|47.69|7
1726029960000|2024-09-11 04:46:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726029970000|2024-09-11 04:46:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1726029980000|2024-09-11 04:46:20|48.03|47.73|47.99|47.69|48.03|47.73|47.99|47.69|3
1726029990000|2024-09-11 04:46:30|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|9
1726030010000|2024-09-11 04:46:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726030040000|2024-09-11 04:47:20|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1726030050000|2024-09-11 04:47:30|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1726030060000|2024-09-11 04:47:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726030080000|2024-09-11 04:48:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726030090000|2024-09-11 04:48:10|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1726030100000|2024-09-11 04:48:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1726030110000|2024-09-11 04:48:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726030140000|2024-09-11 04:49:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726030150000|2024-09-11 04:49:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1726030160000|2024-09-11 04:49:20|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|2
1726030180000|2024-09-11 04:49:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726030190000|2024-09-11 04:49:50|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|3
1726030200000|2024-09-11 04:50:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726030210000|2024-09-11 04:50:10|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|6
1726030220000|2024-09-11 04:50:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726030230000|2024-09-11 04:50:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1726030240000|2024-09-11 04:50:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726030260000|2024-09-11 04:51:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726030270000|2024-09-11 04:51:10|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1726030280000|2024-09-11 04:51:20|48|47.7|48.03|47.73|48.03|47.73|48|47.7|2
1726030310000|2024-09-11 04:51:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726030320000|2024-09-11 04:52:00|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1726030330000|2024-09-11 04:52:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726030340000|2024-09-11 04:52:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726030350000|2024-09-11 04:52:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1726030360000|2024-09-11 04:52:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726030430000|2024-09-11 04:53:50|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|3
1726030440000|2024-09-11 04:54:00|48.09|47.79|48.12|47.82|48.13|47.83|48.09|47.79|4
1726030480000|2024-09-11 04:54:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726030500000|2024-09-11 04:55:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726030510000|2024-09-11 04:55:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726030520000|2024-09-11 04:55:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726030530000|2024-09-11 04:55:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726030570000|2024-09-11 04:56:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726030580000|2024-09-11 04:56:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726030590000|2024-09-11 04:56:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726030630000|2024-09-11 04:57:10|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|4
1726030640000|2024-09-11 04:57:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726030650000|2024-09-11 04:57:30|48.12|47.82|48.12|47.82|48.12|47.82|48.1|47.8|5
1726030660000|2024-09-11 04:57:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726030670000|2024-09-11 04:57:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726030700000|2024-09-11 04:58:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726030710000|2024-09-11 04:58:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1726030720000|2024-09-11 04:58:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1726030730000|2024-09-11 04:58:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726030740000|2024-09-11 04:59:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726030810000|2024-09-11 05:00:10|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|4
1726030820000|2024-09-11 05:00:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726030830000|2024-09-11 05:00:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726030840000|2024-09-11 05:00:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1726030850000|2024-09-11 05:00:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726030860000|2024-09-11 05:01:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726030870000|2024-09-11 05:01:10|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1726030880000|2024-09-11 05:01:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1726030890000|2024-09-11 05:01:30|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|5
1726030900000|2024-09-11 05:01:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726030910000|2024-09-11 05:01:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726030920000|2024-09-11 05:02:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1726030940000|2024-09-11 05:02:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726030950000|2024-09-11 05:02:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1726030960000|2024-09-11 05:02:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726030970000|2024-09-11 05:02:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1726030980000|2024-09-11 05:03:00|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1726031000000|2024-09-11 05:03:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1726031010000|2024-09-11 05:03:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726031020000|2024-09-11 05:03:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726031030000|2024-09-11 05:03:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726031040000|2024-09-11 05:04:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726031060000|2024-09-11 05:04:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726031080000|2024-09-11 05:04:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726031090000|2024-09-11 05:04:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726031100000|2024-09-11 05:05:00|48.09|47.79|48.09|47.79|48.11|47.81|48.09|47.79|5
1726031130000|2024-09-11 05:05:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726031140000|2024-09-11 05:05:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726031150000|2024-09-11 05:05:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726031160000|2024-09-11 05:06:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|7
1726031170000|2024-09-11 05:06:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726031180000|2024-09-11 05:06:20|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1726031200000|2024-09-11 05:06:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1726031210000|2024-09-11 05:06:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726031220000|2024-09-11 05:07:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726031230000|2024-09-11 05:07:10|48.02|47.72|48.02|47.72|48.02|47.72|47.99|47.69|5
1726031250000|2024-09-11 05:07:30|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1726031260000|2024-09-11 05:07:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1726031280000|2024-09-11 05:08:00|48|47.7|48|47.7|48.02|47.72|47.99|47.69|4
1726031290000|2024-09-11 05:08:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1726031300000|2024-09-11 05:08:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726031320000|2024-09-11 05:08:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726031360000|2024-09-11 05:09:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726031370000|2024-09-11 05:09:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1726031390000|2024-09-11 05:09:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726031400000|2024-09-11 05:10:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1726031410000|2024-09-11 05:10:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726031420000|2024-09-11 05:10:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726031430000|2024-09-11 05:10:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726031440000|2024-09-11 05:10:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726031460000|2024-09-11 05:11:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726031470000|2024-09-11 05:11:10|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|2
1726031490000|2024-09-11 05:11:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726031500000|2024-09-11 05:11:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726031510000|2024-09-11 05:11:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726031520000|2024-09-11 05:12:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726031530000|2024-09-11 05:12:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726031540000|2024-09-11 05:12:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726031550000|2024-09-11 05:12:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726031570000|2024-09-11 05:12:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726031580000|2024-09-11 05:13:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726031590000|2024-09-11 05:13:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726031600000|2024-09-11 05:13:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726031610000|2024-09-11 05:13:30|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1726031630000|2024-09-11 05:13:50|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|2
1726031640000|2024-09-11 05:14:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726031650000|2024-09-11 05:14:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726031710000|2024-09-11 05:15:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726031720000|2024-09-11 05:15:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726031730000|2024-09-11 05:15:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726031740000|2024-09-11 05:15:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1726031750000|2024-09-11 05:15:50|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|2
1726031760000|2024-09-11 05:16:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726031770000|2024-09-11 05:16:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1726031780000|2024-09-11 05:16:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726031790000|2024-09-11 05:16:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1726031800000|2024-09-11 05:16:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1726031820000|2024-09-11 05:17:00|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|5
1726031830000|2024-09-11 05:17:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|2
1726031840000|2024-09-11 05:17:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1726031850000|2024-09-11 05:17:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726031870000|2024-09-11 05:17:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726031890000|2024-09-11 05:18:10|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1726031900000|2024-09-11 05:18:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1726031910000|2024-09-11 05:18:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1726031920000|2024-09-11 05:18:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726031950000|2024-09-11 05:19:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726031960000|2024-09-11 05:19:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726032000000|2024-09-11 05:20:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1726032030000|2024-09-11 05:20:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1726032060000|2024-09-11 05:21:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1726032090000|2024-09-11 05:21:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1726032100000|2024-09-11 05:21:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726032120000|2024-09-11 05:22:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|2
1726032130000|2024-09-11 05:22:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032140000|2024-09-11 05:22:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032150000|2024-09-11 05:22:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1726032160000|2024-09-11 05:22:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726032170000|2024-09-11 05:22:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726032180000|2024-09-11 05:23:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032210000|2024-09-11 05:23:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032220000|2024-09-11 05:23:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726032240000|2024-09-11 05:24:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032270000|2024-09-11 05:24:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032280000|2024-09-11 05:24:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032300000|2024-09-11 05:25:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726032310000|2024-09-11 05:25:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032350000|2024-09-11 05:25:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032360000|2024-09-11 05:26:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032380000|2024-09-11 05:26:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032390000|2024-09-11 05:26:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726032400000|2024-09-11 05:26:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726032420000|2024-09-11 05:27:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|2
1726032430000|2024-09-11 05:27:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726032440000|2024-09-11 05:27:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726032450000|2024-09-11 05:27:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1726032470000|2024-09-11 05:27:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726032490000|2024-09-11 05:28:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726032510000|2024-09-11 05:28:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726032520000|2024-09-11 05:28:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726032550000|2024-09-11 05:29:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726032560000|2024-09-11 05:29:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1726032570000|2024-09-11 05:29:30|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1726032580000|2024-09-11 05:29:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726032600000|2024-09-11 05:30:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1726032610000|2024-09-11 05:30:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726032620000|2024-09-11 05:30:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1726032630000|2024-09-11 05:30:30|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1726032640000|2024-09-11 05:30:40|47.8|47.5|47.83|47.53|47.84|47.54|47.8|47.5|7
1726032650000|2024-09-11 05:30:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726032660000|2024-09-11 05:31:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726032670000|2024-09-11 05:31:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1726032690000|2024-09-11 05:31:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726032710000|2024-09-11 05:31:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726032720000|2024-09-11 05:32:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726032730000|2024-09-11 05:32:10|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|5
1726032740000|2024-09-11 05:32:20|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1726032770000|2024-09-11 05:32:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726032790000|2024-09-11 05:33:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1726032800000|2024-09-11 05:33:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1726032810000|2024-09-11 05:33:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726032820000|2024-09-11 05:33:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726032830000|2024-09-11 05:33:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726032840000|2024-09-11 05:34:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726032850000|2024-09-11 05:34:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726032880000|2024-09-11 05:34:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726032900000|2024-09-11 05:35:00|47.91|47.61|47.95|47.65|47.95|47.65|47.91|47.61|3
1726032910000|2024-09-11 05:35:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726032940000|2024-09-11 05:35:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032950000|2024-09-11 05:35:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726032960000|2024-09-11 05:36:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726032970000|2024-09-11 05:36:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726032980000|2024-09-11 05:36:20|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|2
1726032990000|2024-09-11 05:36:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726033000000|2024-09-11 05:36:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726033030000|2024-09-11 05:37:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1726033040000|2024-09-11 05:37:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1726033050000|2024-09-11 05:37:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726033110000|2024-09-11 05:38:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726033120000|2024-09-11 05:38:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726033130000|2024-09-11 05:38:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726033180000|2024-09-11 05:39:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726033210000|2024-09-11 05:40:10|47.94|47.64|47.9|47.6|47.94|47.64|47.9|47.6|2
1726033230000|2024-09-11 05:40:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726033240000|2024-09-11 05:40:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726033250000|2024-09-11 05:40:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726033260000|2024-09-11 05:41:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726033270000|2024-09-11 05:41:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1726033280000|2024-09-11 05:41:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1726033290000|2024-09-11 05:41:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726033300000|2024-09-11 05:41:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726033310000|2024-09-11 05:41:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726033320000|2024-09-11 05:42:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1726033330000|2024-09-11 05:42:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726033350000|2024-09-11 05:42:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726033360000|2024-09-11 05:42:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726033430000|2024-09-11 05:43:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726033480000|2024-09-11 05:44:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726033490000|2024-09-11 05:44:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1726033500000|2024-09-11 05:45:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1726033510000|2024-09-11 05:45:10|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1726033540000|2024-09-11 05:45:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726033550000|2024-09-11 05:45:50|47.94|47.64|47.91|47.61|47.94|47.64|47.9|47.6|5
1726033560000|2024-09-11 05:46:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726033570000|2024-09-11 05:46:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726033580000|2024-09-11 05:46:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726033590000|2024-09-11 05:46:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726033620000|2024-09-11 05:47:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726033640000|2024-09-11 05:47:20|47.91|47.61|47.89|47.59|47.92|47.62|47.89|47.59|4
1726033650000|2024-09-11 05:47:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726033670000|2024-09-11 05:47:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1726033680000|2024-09-11 05:48:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726033690000|2024-09-11 05:48:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1726033710000|2024-09-11 05:48:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726033720000|2024-09-11 05:48:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726033740000|2024-09-11 05:49:00|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|4
1726033760000|2024-09-11 05:49:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|6
1726033790000|2024-09-11 05:49:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726033800000|2024-09-11 05:50:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1726033810000|2024-09-11 05:50:10|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|4
1726033820000|2024-09-11 05:50:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726033840000|2024-09-11 05:50:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726033860000|2024-09-11 05:51:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726033870000|2024-09-11 05:51:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726033930000|2024-09-11 05:52:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1726033940000|2024-09-11 05:52:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726033950000|2024-09-11 05:52:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726033960000|2024-09-11 05:52:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726033970000|2024-09-11 05:52:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1726033980000|2024-09-11 05:53:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1726034000000|2024-09-11 05:53:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034020000|2024-09-11 05:53:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726034030000|2024-09-11 05:53:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726034040000|2024-09-11 05:54:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726034050000|2024-09-11 05:54:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726034090000|2024-09-11 05:54:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726034100000|2024-09-11 05:55:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034110000|2024-09-11 05:55:10|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1726034190000|2024-09-11 05:56:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726034200000|2024-09-11 05:56:40|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1726034210000|2024-09-11 05:56:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726034220000|2024-09-11 05:57:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1726034230000|2024-09-11 05:57:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726034240000|2024-09-11 05:57:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726034250000|2024-09-11 05:57:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726034260000|2024-09-11 05:57:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034280000|2024-09-11 05:58:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1726034290000|2024-09-11 05:58:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034310000|2024-09-11 05:58:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726034330000|2024-09-11 05:58:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034360000|2024-09-11 05:59:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1726034370000|2024-09-11 05:59:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|9
1726034380000|2024-09-11 05:59:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1726034390000|2024-09-11 05:59:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1726034400000|2024-09-11 06:00:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034410000|2024-09-11 06:00:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1726034420000|2024-09-11 06:00:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1726034430000|2024-09-11 06:00:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726034460000|2024-09-11 06:01:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726034470000|2024-09-11 06:01:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726034480000|2024-09-11 06:01:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726034500000|2024-09-11 06:01:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1726034520000|2024-09-11 06:02:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1726034530000|2024-09-11 06:02:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726034540000|2024-09-11 06:02:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1726034550000|2024-09-11 06:02:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1726034560000|2024-09-11 06:02:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1726034570000|2024-09-11 06:02:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726034580000|2024-09-11 06:03:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726034590000|2024-09-11 06:03:10|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1726034600000|2024-09-11 06:03:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|7
1726034610000|2024-09-11 06:03:30|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1726034620000|2024-09-11 06:03:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726034630000|2024-09-11 06:03:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726034640000|2024-09-11 06:04:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726034650000|2024-09-11 06:04:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726034660000|2024-09-11 06:04:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726034670000|2024-09-11 06:04:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726034690000|2024-09-11 06:04:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1726034700000|2024-09-11 06:05:00|48|47.7|48.02|47.72|48.03|47.73|48|47.7|4
1726034710000|2024-09-11 06:05:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726034740000|2024-09-11 06:05:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726034760000|2024-09-11 06:06:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1726034770000|2024-09-11 06:06:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726034780000|2024-09-11 06:06:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726034810000|2024-09-11 06:06:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726034840000|2024-09-11 06:07:20|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1726034850000|2024-09-11 06:07:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726034860000|2024-09-11 06:07:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726034870000|2024-09-11 06:07:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726034880000|2024-09-11 06:08:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726034940000|2024-09-11 06:09:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726034960000|2024-09-11 06:09:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726034970000|2024-09-11 06:09:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726035000000|2024-09-11 06:10:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726035010000|2024-09-11 06:10:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1726035020000|2024-09-11 06:10:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726035060000|2024-09-11 06:11:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726035070000|2024-09-11 06:11:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726035080000|2024-09-11 06:11:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726035120000|2024-09-11 06:12:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|2
1726035140000|2024-09-11 06:12:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726035210000|2024-09-11 06:13:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726035260000|2024-09-11 06:14:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726035270000|2024-09-11 06:14:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726035290000|2024-09-11 06:14:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726035300000|2024-09-11 06:15:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726035310000|2024-09-11 06:15:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726035320000|2024-09-11 06:15:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726035330000|2024-09-11 06:15:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726035350000|2024-09-11 06:15:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726035360000|2024-09-11 06:16:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726035370000|2024-09-11 06:16:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726035390000|2024-09-11 06:16:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1726035400000|2024-09-11 06:16:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726035410000|2024-09-11 06:16:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726035420000|2024-09-11 06:17:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726035460000|2024-09-11 06:17:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726035470000|2024-09-11 06:17:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726035810000|2024-09-11 06:23:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726035820000|2024-09-11 06:23:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726035840000|2024-09-11 06:24:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|7
1726035850000|2024-09-11 06:24:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1726035900000|2024-09-11 06:25:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726035910000|2024-09-11 06:25:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726035970000|2024-09-11 06:26:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726035980000|2024-09-11 06:26:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726035990000|2024-09-11 06:26:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726036000000|2024-09-11 06:26:40|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1726036010000|2024-09-11 06:26:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1726036050000|2024-09-11 06:27:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726036060000|2024-09-11 06:27:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726036090000|2024-09-11 06:28:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726036100000|2024-09-11 06:28:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726036130000|2024-09-11 06:28:50|48.23|47.93|48.19|47.89|48.23|47.93|48.19|47.89|3
1726036140000|2024-09-11 06:29:00|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|2
1726036160000|2024-09-11 06:29:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726036170000|2024-09-11 06:29:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726036190000|2024-09-11 06:29:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726036200000|2024-09-11 06:30:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1726036230000|2024-09-11 06:30:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726036240000|2024-09-11 06:30:40|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|4
1726036250000|2024-09-11 06:30:50|48.19|47.89|48.19|47.89|48.19|47.89|48.17|47.87|4
1726036260000|2024-09-11 06:31:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726036270000|2024-09-11 06:31:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726036280000|2024-09-11 06:31:20|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|2
1726036300000|2024-09-11 06:31:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726036320000|2024-09-11 06:32:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726036330000|2024-09-11 06:32:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726036340000|2024-09-11 06:32:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726036350000|2024-09-11 06:32:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726036360000|2024-09-11 06:32:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726036390000|2024-09-11 06:33:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726036450000|2024-09-11 06:34:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1726036460000|2024-09-11 06:34:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726037180000|2024-09-11 06:46:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726037210000|2024-09-11 06:46:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726037220000|2024-09-11 06:47:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|4
1726037230000|2024-09-11 06:47:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726037270000|2024-09-11 06:47:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726037290000|2024-09-11 06:48:10|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1726037310000|2024-09-11 06:48:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726037320000|2024-09-11 06:48:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726037330000|2024-09-11 06:48:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726037340000|2024-09-11 06:49:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726037360000|2024-09-11 06:49:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726037450000|2024-09-11 06:50:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726037480000|2024-09-11 06:51:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726037510000|2024-09-11 06:51:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726037520000|2024-09-11 06:52:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726037650000|2024-09-11 06:54:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1726037670000|2024-09-11 06:54:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726037700000|2024-09-11 06:55:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726037710000|2024-09-11 06:55:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726037720000|2024-09-11 06:55:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726037730000|2024-09-11 06:55:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726037750000|2024-09-11 06:55:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726037760000|2024-09-11 06:56:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726037840000|2024-09-11 06:57:20|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1726037860000|2024-09-11 06:57:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726037890000|2024-09-11 06:58:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726037930000|2024-09-11 06:58:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726037990000|2024-09-11 06:59:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726038000000|2024-09-11 07:00:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726038040000|2024-09-11 07:00:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726038060000|2024-09-11 07:01:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726038080000|2024-09-11 07:01:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726038090000|2024-09-11 07:01:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726038100000|2024-09-11 07:01:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1726038110000|2024-09-11 07:01:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726038130000|2024-09-11 07:02:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726038190000|2024-09-11 07:03:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726038210000|2024-09-11 07:03:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726038240000|2024-09-11 07:04:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726038280000|2024-09-11 07:04:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726038320000|2024-09-11 07:05:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726038430000|2024-09-11 07:07:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1726038510000|2024-09-11 07:08:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726038530000|2024-09-11 07:08:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726038540000|2024-09-11 07:09:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726038560000|2024-09-11 07:09:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726038570000|2024-09-11 07:09:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726038600000|2024-09-11 07:10:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726038610000|2024-09-11 07:10:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726038620000|2024-09-11 07:10:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726038630000|2024-09-11 07:10:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726038670000|2024-09-11 07:11:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726038690000|2024-09-11 07:11:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726038700000|2024-09-11 07:11:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726038710000|2024-09-11 07:11:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726038720000|2024-09-11 07:12:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726038750000|2024-09-11 07:12:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1726038770000|2024-09-11 07:12:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726038780000|2024-09-11 07:13:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726038800000|2024-09-11 07:13:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726038840000|2024-09-11 07:14:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1726038880000|2024-09-11 07:14:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726038890000|2024-09-11 07:14:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726038900000|2024-09-11 07:15:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726038930000|2024-09-11 07:15:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726038950000|2024-09-11 07:15:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726038980000|2024-09-11 07:16:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726038990000|2024-09-11 07:16:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726039070000|2024-09-11 07:17:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726039140000|2024-09-11 07:19:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726039160000|2024-09-11 07:19:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726039170000|2024-09-11 07:19:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726039550000|2024-09-11 07:25:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726039930000|2024-09-11 07:32:10|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|4
1726039940000|2024-09-11 07:32:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1726039950000|2024-09-11 07:32:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726039960000|2024-09-11 07:32:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726039970000|2024-09-11 07:32:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1726039980000|2024-09-11 07:33:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1726039990000|2024-09-11 07:33:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726040000000|2024-09-11 07:33:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1726040010000|2024-09-11 07:33:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726040020000|2024-09-11 07:33:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726040040000|2024-09-11 07:34:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726040090000|2024-09-11 07:34:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726040110000|2024-09-11 07:35:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726040120000|2024-09-11 07:35:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726040130000|2024-09-11 07:35:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726040140000|2024-09-11 07:35:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726040180000|2024-09-11 07:36:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726040190000|2024-09-11 07:36:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726040210000|2024-09-11 07:36:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726040220000|2024-09-11 07:37:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726040230000|2024-09-11 07:37:10|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1726040240000|2024-09-11 07:37:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726040260000|2024-09-11 07:37:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726040280000|2024-09-11 07:38:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726040290000|2024-09-11 07:38:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726040300000|2024-09-11 07:38:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726040320000|2024-09-11 07:38:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726040360000|2024-09-11 07:39:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1726040400000|2024-09-11 07:40:00|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|2
1726040420000|2024-09-11 07:40:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726040430000|2024-09-11 07:40:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726040440000|2024-09-11 07:40:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726040540000|2024-09-11 07:42:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726040550000|2024-09-11 07:42:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726040580000|2024-09-11 07:43:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726041050000|2024-09-11 07:50:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726041440000|2024-09-11 07:57:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726041450000|2024-09-11 07:57:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726041460000|2024-09-11 07:57:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726041480000|2024-09-11 07:58:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1726041490000|2024-09-11 07:58:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1726041500000|2024-09-11 07:58:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726041520000|2024-09-11 07:58:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726041530000|2024-09-11 07:58:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726041540000|2024-09-11 07:59:00|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|7
1726041550000|2024-09-11 07:59:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726041580000|2024-09-11 07:59:40|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1726041600000|2024-09-11 08:00:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1726041640000|2024-09-11 08:00:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726041700000|2024-09-11 08:01:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726041740000|2024-09-11 08:02:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726041750000|2024-09-11 08:02:30|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1726041760000|2024-09-11 08:02:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726041780000|2024-09-11 08:03:00|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1726041790000|2024-09-11 08:03:10|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1726041820000|2024-09-11 08:03:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726041840000|2024-09-11 08:04:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726041900000|2024-09-11 08:05:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726042310000|2024-09-11 08:11:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726042350000|2024-09-11 08:12:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726042360000|2024-09-11 08:12:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726042370000|2024-09-11 08:12:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726042410000|2024-09-11 08:13:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726042430000|2024-09-11 08:13:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726042460000|2024-09-11 08:14:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726042470000|2024-09-11 08:14:30|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|2
1726042480000|2024-09-11 08:14:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726042520000|2024-09-11 08:15:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726042560000|2024-09-11 08:16:00|48.28|47.98|48.22|47.92|48.28|47.98|48.22|47.92|3
1726042570000|2024-09-11 08:16:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726042590000|2024-09-11 08:16:30|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1726042610000|2024-09-11 08:16:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726042630000|2024-09-11 08:17:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726042680000|2024-09-11 08:18:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726042700000|2024-09-11 08:18:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726042710000|2024-09-11 08:18:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726042730000|2024-09-11 08:18:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726043180000|2024-09-11 08:26:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726043220000|2024-09-11 08:27:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726043360000|2024-09-11 08:29:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726043420000|2024-09-11 08:30:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726043470000|2024-09-11 08:31:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726043490000|2024-09-11 08:31:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726043800000|2024-09-11 08:36:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726043870000|2024-09-11 08:37:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726043910000|2024-09-11 08:38:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726043990000|2024-09-11 08:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726044000000|2024-09-11 08:40:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1726044010000|2024-09-11 08:40:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726044020000|2024-09-11 08:40:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726044040000|2024-09-11 08:40:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726044050000|2024-09-11 08:40:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726044080000|2024-09-11 08:41:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726044100000|2024-09-11 08:41:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726044130000|2024-09-11 08:42:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726044170000|2024-09-11 08:42:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726044190000|2024-09-11 08:43:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726044210000|2024-09-11 08:43:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1726044230000|2024-09-11 08:43:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726044270000|2024-09-11 08:44:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726044290000|2024-09-11 08:44:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726044300000|2024-09-11 08:45:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726044320000|2024-09-11 08:45:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726044340000|2024-09-11 08:45:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726044370000|2024-09-11 08:46:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726044410000|2024-09-11 08:46:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726044800000|2024-09-11 08:53:20|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|2
1726044810000|2024-09-11 08:53:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726044830000|2024-09-11 08:53:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726044840000|2024-09-11 08:54:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726044850000|2024-09-11 08:54:10|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|5
1726044860000|2024-09-11 08:54:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726045000000|2024-09-11 08:56:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726045030000|2024-09-11 08:57:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726045040000|2024-09-11 08:57:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726045050000|2024-09-11 08:57:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726045080000|2024-09-11 08:58:00|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|3
1726045090000|2024-09-11 08:58:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726045120000|2024-09-11 08:58:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726045140000|2024-09-11 08:59:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726045550000|2024-09-11 09:05:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726045560000|2024-09-11 09:06:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726045570000|2024-09-11 09:06:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1726045580000|2024-09-11 09:06:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726045610000|2024-09-11 09:06:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726045620000|2024-09-11 09:07:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726045690000|2024-09-11 09:08:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726045720000|2024-09-11 09:08:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726045740000|2024-09-11 09:09:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726045780000|2024-09-11 09:09:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726045790000|2024-09-11 09:09:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726045800000|2024-09-11 09:10:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726045830000|2024-09-11 09:10:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726045850000|2024-09-11 09:10:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726045870000|2024-09-11 09:11:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726045880000|2024-09-11 09:11:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1726045990000|2024-09-11 09:13:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726046000000|2024-09-11 09:13:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726046430000|2024-09-11 09:20:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726046440000|2024-09-11 09:20:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726046470000|2024-09-11 09:21:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726046490000|2024-09-11 09:21:30|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1726046510000|2024-09-11 09:21:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726046590000|2024-09-11 09:23:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726046610000|2024-09-11 09:23:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726046620000|2024-09-11 09:23:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726046630000|2024-09-11 09:23:50|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1726046650000|2024-09-11 09:24:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726046670000|2024-09-11 09:24:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726046680000|2024-09-11 09:24:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|2
1726046690000|2024-09-11 09:24:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726046730000|2024-09-11 09:25:30|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|3
1726046750000|2024-09-11 09:25:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726046770000|2024-09-11 09:26:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726046780000|2024-09-11 09:26:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726046800000|2024-09-11 09:26:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726046830000|2024-09-11 09:27:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726046840000|2024-09-11 09:27:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726046850000|2024-09-11 09:27:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726046890000|2024-09-11 09:28:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726046910000|2024-09-11 09:28:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726046930000|2024-09-11 09:28:50|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1726046940000|2024-09-11 09:29:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726047300000|2024-09-11 09:35:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726047320000|2024-09-11 09:35:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726047350000|2024-09-11 09:35:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726047370000|2024-09-11 09:36:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726047390000|2024-09-11 09:36:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726047400000|2024-09-11 09:36:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726047410000|2024-09-11 09:36:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726047420000|2024-09-11 09:37:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726047430000|2024-09-11 09:37:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726047500000|2024-09-11 09:38:20|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1726047520000|2024-09-11 09:38:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726047600000|2024-09-11 09:40:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726047700000|2024-09-11 09:41:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726047720000|2024-09-11 09:42:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726047740000|2024-09-11 09:42:20|48.27|47.97|48.33|48.03|48.33|48.03|48.27|47.97|4
1726047750000|2024-09-11 09:42:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726047790000|2024-09-11 09:43:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726047800000|2024-09-11 09:43:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726047810000|2024-09-11 09:43:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726047840000|2024-09-11 09:44:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726047850000|2024-09-11 09:44:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726047920000|2024-09-11 09:45:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726047930000|2024-09-11 09:45:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726047950000|2024-09-11 09:45:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726047970000|2024-09-11 09:46:10|48.27|47.97|48.22|47.92|48.27|47.97|48.22|47.92|4
1726047980000|2024-09-11 09:46:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726047990000|2024-09-11 09:46:30|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|4
1726048000000|2024-09-11 09:46:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726048010000|2024-09-11 09:46:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726048020000|2024-09-11 09:47:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726048050000|2024-09-11 09:47:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726048080000|2024-09-11 09:48:00|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|2
1726048090000|2024-09-11 09:48:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1726048100000|2024-09-11 09:48:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048110000|2024-09-11 09:48:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726048140000|2024-09-11 09:49:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726048160000|2024-09-11 09:49:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726048180000|2024-09-11 09:49:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048190000|2024-09-11 09:49:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1726048220000|2024-09-11 09:50:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726048230000|2024-09-11 09:50:30|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|9
1726048240000|2024-09-11 09:50:40|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|5
1726048250000|2024-09-11 09:50:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726048260000|2024-09-11 09:51:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726048270000|2024-09-11 09:51:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726048280000|2024-09-11 09:51:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726048310000|2024-09-11 09:51:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726048320000|2024-09-11 09:52:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726048330000|2024-09-11 09:52:10|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|4
1726048340000|2024-09-11 09:52:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1726048370000|2024-09-11 09:52:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726048390000|2024-09-11 09:53:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726048400000|2024-09-11 09:53:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726048410000|2024-09-11 09:53:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1726048430000|2024-09-11 09:53:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048440000|2024-09-11 09:54:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|3
1726048450000|2024-09-11 09:54:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726048490000|2024-09-11 09:54:50|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|2
1726048500000|2024-09-11 09:55:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048530000|2024-09-11 09:55:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726048540000|2024-09-11 09:55:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1726048550000|2024-09-11 09:55:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1726048560000|2024-09-11 09:56:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1726048570000|2024-09-11 09:56:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1726048600000|2024-09-11 09:56:40|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1726048620000|2024-09-11 09:57:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048630000|2024-09-11 09:57:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1726048640000|2024-09-11 09:57:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726048670000|2024-09-11 09:57:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726048680000|2024-09-11 09:58:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726048770000|2024-09-11 09:59:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726048790000|2024-09-11 09:59:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726048800000|2024-09-11 10:00:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726048810000|2024-09-11 10:00:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726049190000|2024-09-11 10:06:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726049200000|2024-09-11 10:06:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726049210000|2024-09-11 10:06:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726049230000|2024-09-11 10:07:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726049260000|2024-09-11 10:07:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726049270000|2024-09-11 10:07:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726049280000|2024-09-11 10:08:00|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|2
1726049310000|2024-09-11 10:08:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726049330000|2024-09-11 10:08:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726049350000|2024-09-11 10:09:10|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|2
1726049360000|2024-09-11 10:09:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726049370000|2024-09-11 10:09:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726049380000|2024-09-11 10:09:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|2
1726049400000|2024-09-11 10:10:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726049410000|2024-09-11 10:10:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726049430000|2024-09-11 10:10:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726049440000|2024-09-11 10:10:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726049460000|2024-09-11 10:11:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726049490000|2024-09-11 10:11:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726049500000|2024-09-11 10:11:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726049510000|2024-09-11 10:11:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726049520000|2024-09-11 10:12:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726049530000|2024-09-11 10:12:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726049540000|2024-09-11 10:12:20|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1726049550000|2024-09-11 10:12:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726049560000|2024-09-11 10:12:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726049570000|2024-09-11 10:12:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726049580000|2024-09-11 10:13:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726049930000|2024-09-11 10:18:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726049940000|2024-09-11 10:19:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726049960000|2024-09-11 10:19:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726049970000|2024-09-11 10:19:30|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|2
1726050010000|2024-09-11 10:20:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726050020000|2024-09-11 10:20:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726050040000|2024-09-11 10:20:40|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|3
1726050060000|2024-09-11 10:21:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050070000|2024-09-11 10:21:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726050090000|2024-09-11 10:21:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050110000|2024-09-11 10:21:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726050140000|2024-09-11 10:22:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726050170000|2024-09-11 10:22:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050200000|2024-09-11 10:23:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726050270000|2024-09-11 10:24:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050280000|2024-09-11 10:24:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726050290000|2024-09-11 10:24:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050300000|2024-09-11 10:25:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726050320000|2024-09-11 10:25:20|48.18|47.88|48.13|47.83|48.19|47.89|48.13|47.83|5
1726050330000|2024-09-11 10:25:30|48.14|47.84|48.12|47.82|48.15|47.85|48.12|47.82|5
1726050340000|2024-09-11 10:25:40|48.11|47.81|48.11|47.81|48.11|47.81|48.08|47.78|7
1726050350000|2024-09-11 10:25:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726050360000|2024-09-11 10:26:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726050380000|2024-09-11 10:26:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726050420000|2024-09-11 10:27:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726050430000|2024-09-11 10:27:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726050440000|2024-09-11 10:27:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1726050460000|2024-09-11 10:27:40|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1726050470000|2024-09-11 10:27:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726050480000|2024-09-11 10:28:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726050500000|2024-09-11 10:28:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726050510000|2024-09-11 10:28:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726050540000|2024-09-11 10:29:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726050550000|2024-09-11 10:29:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726050600000|2024-09-11 10:30:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726050610000|2024-09-11 10:30:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726050620000|2024-09-11 10:30:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726050630000|2024-09-11 10:30:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726050650000|2024-09-11 10:30:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726050660000|2024-09-11 10:31:00|48.3|48|48.32|48.02|48.33|48.03|48.3|48|3
1726050670000|2024-09-11 10:31:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726050680000|2024-09-11 10:31:20|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726050700000|2024-09-11 10:31:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726050710000|2024-09-11 10:31:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726050720000|2024-09-11 10:32:00|48.3|48|48.3|48|48.33|48.03|48.29|47.99|6
1726050730000|2024-09-11 10:32:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726050740000|2024-09-11 10:32:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726051300000|2024-09-11 10:41:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726051310000|2024-09-11 10:41:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726051320000|2024-09-11 10:42:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726051380000|2024-09-11 10:43:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|2
1726051410000|2024-09-11 10:43:30|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|2
1726051430000|2024-09-11 10:43:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726051440000|2024-09-11 10:44:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726051490000|2024-09-11 10:44:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726051510000|2024-09-11 10:45:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726051530000|2024-09-11 10:45:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726051540000|2024-09-11 10:45:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726051570000|2024-09-11 10:46:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726051620000|2024-09-11 10:47:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726051640000|2024-09-11 10:47:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726051650000|2024-09-11 10:47:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726051660000|2024-09-11 10:47:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726051700000|2024-09-11 10:48:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726051720000|2024-09-11 10:48:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726051740000|2024-09-11 10:49:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726051800000|2024-09-11 10:50:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726051820000|2024-09-11 10:50:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726051850000|2024-09-11 10:50:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726051860000|2024-09-11 10:51:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726051870000|2024-09-11 10:51:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726051880000|2024-09-11 10:51:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726051890000|2024-09-11 10:51:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726051900000|2024-09-11 10:51:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726051930000|2024-09-11 10:52:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726051970000|2024-09-11 10:52:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726051980000|2024-09-11 10:53:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726051990000|2024-09-11 10:53:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726052020000|2024-09-11 10:53:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1726052040000|2024-09-11 10:54:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726052070000|2024-09-11 10:54:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726052100000|2024-09-11 10:55:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726052120000|2024-09-11 10:55:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726052160000|2024-09-11 10:56:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726052190000|2024-09-11 10:56:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726052230000|2024-09-11 10:57:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726052270000|2024-09-11 10:57:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726052300000|2024-09-11 10:58:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726052680000|2024-09-11 11:04:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1726052690000|2024-09-11 11:04:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726052700000|2024-09-11 11:05:00|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1726052710000|2024-09-11 11:05:10|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|4
1726052720000|2024-09-11 11:05:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726052730000|2024-09-11 11:05:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1726052750000|2024-09-11 11:05:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726052760000|2024-09-11 11:06:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726052770000|2024-09-11 11:06:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726052790000|2024-09-11 11:06:30|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1726052800000|2024-09-11 11:06:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726052810000|2024-09-11 11:06:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1726052820000|2024-09-11 11:07:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1726052830000|2024-09-11 11:07:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1726052840000|2024-09-11 11:07:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726052860000|2024-09-11 11:07:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726053180000|2024-09-11 11:13:00|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|4
1726053190000|2024-09-11 11:13:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726053200000|2024-09-11 11:13:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726053220000|2024-09-11 11:13:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726053230000|2024-09-11 11:13:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726053240000|2024-09-11 11:14:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1726053260000|2024-09-11 11:14:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726053270000|2024-09-11 11:14:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726053290000|2024-09-11 11:14:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726053300000|2024-09-11 11:15:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|3
1726053310000|2024-09-11 11:15:10|48.35|48.05|48.32|48.02|48.35|48.05|48.31|48.01|6
1726053320000|2024-09-11 11:15:20|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1726053330000|2024-09-11 11:15:30|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|3
1726053340000|2024-09-11 11:15:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726053680000|2024-09-11 11:21:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726053720000|2024-09-11 11:22:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726053730000|2024-09-11 11:22:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726054050000|2024-09-11 11:27:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726054080000|2024-09-11 11:28:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726054090000|2024-09-11 11:28:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726054100000|2024-09-11 11:28:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|5
1726054110000|2024-09-11 11:28:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726054120000|2024-09-11 11:28:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726054130000|2024-09-11 11:28:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726054140000|2024-09-11 11:29:00|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|5
1726054170000|2024-09-11 11:29:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726054210000|2024-09-11 11:30:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726054220000|2024-09-11 11:30:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726054250000|2024-09-11 11:30:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726054260000|2024-09-11 11:31:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726054270000|2024-09-11 11:31:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726054280000|2024-09-11 11:31:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726054680000|2024-09-11 11:38:00|48.39|48.09|48.39|48.09|48.41|48.11|48.39|48.09|3
1726054690000|2024-09-11 11:38:10|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1726054700000|2024-09-11 11:38:20|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1726054710000|2024-09-11 11:38:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726054720000|2024-09-11 11:38:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726054730000|2024-09-11 11:38:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726054740000|2024-09-11 11:39:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726054750000|2024-09-11 11:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726054760000|2024-09-11 11:39:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726054770000|2024-09-11 11:39:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726054780000|2024-09-11 11:39:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726054790000|2024-09-11 11:39:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726054810000|2024-09-11 11:40:10|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1726054820000|2024-09-11 11:40:20|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1726054830000|2024-09-11 11:40:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726054840000|2024-09-11 11:40:40|48.4|48.1|48.4|48.1|48.41|48.11|48.39|48.09|4
1726054850000|2024-09-11 11:40:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726054860000|2024-09-11 11:41:00|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|3
1726054880000|2024-09-11 11:41:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1726054890000|2024-09-11 11:41:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726054910000|2024-09-11 11:41:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726054930000|2024-09-11 11:42:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726054940000|2024-09-11 11:42:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726054950000|2024-09-11 11:42:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726054960000|2024-09-11 11:42:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726054980000|2024-09-11 11:43:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726055010000|2024-09-11 11:43:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1726055020000|2024-09-11 11:43:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726055030000|2024-09-11 11:43:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726055040000|2024-09-11 11:44:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726055060000|2024-09-11 11:44:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726055070000|2024-09-11 11:44:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726055090000|2024-09-11 11:44:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726055100000|2024-09-11 11:45:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726055110000|2024-09-11 11:45:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726055120000|2024-09-11 11:45:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726055150000|2024-09-11 11:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726055160000|2024-09-11 11:46:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726055180000|2024-09-11 11:46:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726055200000|2024-09-11 11:46:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726055550000|2024-09-11 11:52:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1726055560000|2024-09-11 11:52:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726055570000|2024-09-11 11:52:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726055580000|2024-09-11 11:53:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726055610000|2024-09-11 11:53:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1726055650000|2024-09-11 11:54:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726055660000|2024-09-11 11:54:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726055700000|2024-09-11 11:55:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726055730000|2024-09-11 11:55:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726055760000|2024-09-11 11:56:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726055770000|2024-09-11 11:56:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726055780000|2024-09-11 11:56:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726055810000|2024-09-11 11:56:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726055820000|2024-09-11 11:57:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726055840000|2024-09-11 11:57:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726055880000|2024-09-11 11:58:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726055890000|2024-09-11 11:58:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056300000|2024-09-11 12:05:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726056310000|2024-09-11 12:05:10|48.3|48|48.33|48.03|48.33|48.03|48.3|48|3
1726056320000|2024-09-11 12:05:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056370000|2024-09-11 12:06:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726056380000|2024-09-11 12:06:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726056390000|2024-09-11 12:06:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726056400000|2024-09-11 12:06:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726056410000|2024-09-11 12:06:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056430000|2024-09-11 12:07:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056440000|2024-09-11 12:07:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056450000|2024-09-11 12:07:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056470000|2024-09-11 12:07:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056480000|2024-09-11 12:08:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056500000|2024-09-11 12:08:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056530000|2024-09-11 12:08:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726056540000|2024-09-11 12:09:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056550000|2024-09-11 12:09:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726056590000|2024-09-11 12:09:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726056600000|2024-09-11 12:10:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726056610000|2024-09-11 12:10:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726056640000|2024-09-11 12:10:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056650000|2024-09-11 12:10:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726056670000|2024-09-11 12:11:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726056680000|2024-09-11 12:11:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726056710000|2024-09-11 12:11:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726056720000|2024-09-11 12:12:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726056730000|2024-09-11 12:12:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726056740000|2024-09-11 12:12:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726056760000|2024-09-11 12:12:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056770000|2024-09-11 12:12:50|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1726056780000|2024-09-11 12:13:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726056790000|2024-09-11 12:13:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726056800000|2024-09-11 12:13:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726056830000|2024-09-11 12:13:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726056840000|2024-09-11 12:14:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726056850000|2024-09-11 12:14:10|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1726056860000|2024-09-11 12:14:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726056890000|2024-09-11 12:14:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726056900000|2024-09-11 12:15:00|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1726056910000|2024-09-11 12:15:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726056920000|2024-09-11 12:15:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726056930000|2024-09-11 12:15:30|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1726056950000|2024-09-11 12:15:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726056960000|2024-09-11 12:16:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726056990000|2024-09-11 12:16:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726057010000|2024-09-11 12:16:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726057020000|2024-09-11 12:17:00|48.32|48.02|48.36|48.06|48.36|48.06|48.32|48.02|4
1726057060000|2024-09-11 12:17:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1726057070000|2024-09-11 12:17:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726057090000|2024-09-11 12:18:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726057100000|2024-09-11 12:18:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726057110000|2024-09-11 12:18:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726057120000|2024-09-11 12:18:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726057140000|2024-09-11 12:19:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726057160000|2024-09-11 12:19:20|48.41|48.11|48.42|48.12|48.43|48.13|48.41|48.11|5
1726057180000|2024-09-11 12:19:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726057200000|2024-09-11 12:20:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726057210000|2024-09-11 12:20:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726057220000|2024-09-11 12:20:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726057250000|2024-09-11 12:20:50|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1726057260000|2024-09-11 12:21:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726057270000|2024-09-11 12:21:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1726057320000|2024-09-11 12:22:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|2
1726057330000|2024-09-11 12:22:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726057350000|2024-09-11 12:22:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726057390000|2024-09-11 12:23:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726057400000|2024-09-11 12:23:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726057410000|2024-09-11 12:23:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726057800000|2024-09-11 12:30:00|48.35|48.05|48.36|48.06|48.37|48.07|48.33|48.03|8
1726057810000|2024-09-11 12:30:10|48.37|48.07|48.34|48.04|48.39|48.09|48.34|48.04|11
1726057820000|2024-09-11 12:30:20|48.31|48.01|48.26|47.96|48.31|48.01|48.25|47.95|10
1726057830000|2024-09-11 12:30:30|48.25|47.95|48.22|47.92|48.25|47.95|48.19|47.89|9
1726057840000|2024-09-11 12:30:40|48.23|47.93|48.23|47.93|48.26|47.96|48.23|47.93|15
1726057850000|2024-09-11 12:30:50|48.22|47.92|48.28|47.98|48.34|48.04|48.22|47.92|17
1726057860000|2024-09-11 12:31:00|48.24|47.94|48.31|48.01|48.31|48.01|48.23|47.93|10
1726057870000|2024-09-11 12:31:10|48.3|48|48.32|48.02|48.34|48.04|48.3|48|6
1726057880000|2024-09-11 12:31:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726057890000|2024-09-11 12:31:30|48.33|48.03|48.39|48.09|48.39|48.09|48.33|48.03|6
1726057900000|2024-09-11 12:31:40|48.38|48.08|48.43|48.13|48.43|48.13|48.38|48.08|5
1726057910000|2024-09-11 12:31:50|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|2
1726057920000|2024-09-11 12:32:00|48.36|48.06|48.32|48.02|48.36|48.06|48.32|48.02|4
1726057930000|2024-09-11 12:32:10|48.33|48.03|48.38|48.08|48.38|48.08|48.33|48.03|5
1726057940000|2024-09-11 12:32:20|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1726057950000|2024-09-11 12:32:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726057960000|2024-09-11 12:32:40|48.5|48.2|48.49|48.19|48.5|48.2|48.48|48.18|6
1726057970000|2024-09-11 12:32:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1726057980000|2024-09-11 12:33:00|48.46|48.16|48.41|48.11|48.46|48.16|48.41|48.11|3
1726057990000|2024-09-11 12:33:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726058000000|2024-09-11 12:33:20|48.38|48.08|48.39|48.09|48.41|48.11|48.38|48.08|5
1726058010000|2024-09-11 12:33:30|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|3
1726058020000|2024-09-11 12:33:40|48.36|48.06|48.32|48.02|48.36|48.06|48.32|48.02|4
1726058030000|2024-09-11 12:33:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726058040000|2024-09-11 12:34:00|48.31|48.01|48.33|48.03|48.33|48.03|48.28|47.98|9
1726058050000|2024-09-11 12:34:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726058070000|2024-09-11 12:34:30|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1726058090000|2024-09-11 12:34:50|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|2
1726058100000|2024-09-11 12:35:00|48.31|48.01|48.33|48.03|48.33|48.03|48.29|47.99|7
1726058110000|2024-09-11 12:35:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726058120000|2024-09-11 12:35:20|48.3|48|48.28|47.98|48.3|48|48.28|47.98|2
1726058130000|2024-09-11 12:35:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726058140000|2024-09-11 12:35:40|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1726058150000|2024-09-11 12:35:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726058160000|2024-09-11 12:36:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1726058170000|2024-09-11 12:36:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|3
1726058180000|2024-09-11 12:36:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726058190000|2024-09-11 12:36:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1726058200000|2024-09-11 12:36:40|48.3|48|48.28|47.98|48.31|48.01|48.28|47.98|5
1726058210000|2024-09-11 12:36:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1726058220000|2024-09-11 12:37:00|48.26|47.96|48.3|48|48.3|48|48.26|47.96|5
1726058230000|2024-09-11 12:37:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726058240000|2024-09-11 12:37:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726058250000|2024-09-11 12:37:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726058260000|2024-09-11 12:37:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|6
1726058280000|2024-09-11 12:38:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1726058290000|2024-09-11 12:38:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1726058300000|2024-09-11 12:38:20|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|5
1726058310000|2024-09-11 12:38:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726058320000|2024-09-11 12:38:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726058330000|2024-09-11 12:38:50|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|3
1726058340000|2024-09-11 12:39:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726058350000|2024-09-11 12:39:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726058360000|2024-09-11 12:39:20|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1726058370000|2024-09-11 12:39:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726058380000|2024-09-11 12:39:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726058390000|2024-09-11 12:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726058400000|2024-09-11 12:40:00|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|5
1726058410000|2024-09-11 12:40:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726058420000|2024-09-11 12:40:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726058430000|2024-09-11 12:40:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726058440000|2024-09-11 12:40:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726058470000|2024-09-11 12:41:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1726058480000|2024-09-11 12:41:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726058490000|2024-09-11 12:41:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726058500000|2024-09-11 12:41:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726058510000|2024-09-11 12:41:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726058520000|2024-09-11 12:42:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726058530000|2024-09-11 12:42:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726058540000|2024-09-11 12:42:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726058550000|2024-09-11 12:42:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726058560000|2024-09-11 12:42:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726058930000|2024-09-11 12:48:50|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|3
1726058940000|2024-09-11 12:49:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726058960000|2024-09-11 12:49:20|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1726058970000|2024-09-11 12:49:30|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|2
1726058990000|2024-09-11 12:49:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726059000000|2024-09-11 12:50:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726059010000|2024-09-11 12:50:10|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1726059050000|2024-09-11 12:50:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726059070000|2024-09-11 12:51:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726059080000|2024-09-11 12:51:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726059090000|2024-09-11 12:51:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726059110000|2024-09-11 12:51:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1726059120000|2024-09-11 12:52:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726059130000|2024-09-11 12:52:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726059150000|2024-09-11 12:52:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726059160000|2024-09-11 12:52:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726059170000|2024-09-11 12:52:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1726059190000|2024-09-11 12:53:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726059200000|2024-09-11 12:53:20|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|4
1726059220000|2024-09-11 12:53:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726059230000|2024-09-11 12:53:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726059240000|2024-09-11 12:54:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726059250000|2024-09-11 12:54:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726059320000|2024-09-11 12:55:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726059330000|2024-09-11 12:55:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726059340000|2024-09-11 12:55:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|5
1726059360000|2024-09-11 12:56:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726059370000|2024-09-11 12:56:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726059380000|2024-09-11 12:56:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726059400000|2024-09-11 12:56:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726059410000|2024-09-11 12:56:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726059430000|2024-09-11 12:57:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726059440000|2024-09-11 12:57:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726059450000|2024-09-11 12:57:30|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|4
1726059460000|2024-09-11 12:57:40|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|3
1726059470000|2024-09-11 12:57:50|48.48|48.18|48.51|48.21|48.52|48.22|48.48|48.18|5
1726059480000|2024-09-11 12:58:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726059490000|2024-09-11 12:58:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726059510000|2024-09-11 12:58:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726059530000|2024-09-11 12:58:50|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|2
1726059560000|2024-09-11 12:59:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726059610000|2024-09-11 13:00:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726059630000|2024-09-11 13:00:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726059640000|2024-09-11 13:00:40|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|6
1726059660000|2024-09-11 13:01:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|6
1726059670000|2024-09-11 13:01:10|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|8
1726059680000|2024-09-11 13:01:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|9
1726059690000|2024-09-11 13:01:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1726059710000|2024-09-11 13:01:50|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|2
1726059720000|2024-09-11 13:02:00|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1726059750000|2024-09-11 13:02:30|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1726059760000|2024-09-11 13:02:40|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1726059770000|2024-09-11 13:02:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1726059790000|2024-09-11 13:03:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1726059800000|2024-09-11 13:03:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726059810000|2024-09-11 13:03:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726059820000|2024-09-11 13:03:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1726059830000|2024-09-11 13:03:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726059840000|2024-09-11 13:04:00|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1726059850000|2024-09-11 13:04:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726059880000|2024-09-11 13:04:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1726059890000|2024-09-11 13:04:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726059900000|2024-09-11 13:05:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726059910000|2024-09-11 13:05:10|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|4
1726059920000|2024-09-11 13:05:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1726059940000|2024-09-11 13:05:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726059950000|2024-09-11 13:05:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1726059960000|2024-09-11 13:06:00|48.68|48.38|48.73|48.43|48.73|48.43|48.68|48.38|8
1726059970000|2024-09-11 13:06:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1726059980000|2024-09-11 13:06:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726059990000|2024-09-11 13:06:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1726060000000|2024-09-11 13:06:40|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|4
1726060010000|2024-09-11 13:06:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726060020000|2024-09-11 13:07:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1726060040000|2024-09-11 13:07:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1726060050000|2024-09-11 13:07:30|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|4
1726060060000|2024-09-11 13:07:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726060080000|2024-09-11 13:08:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1726060090000|2024-09-11 13:08:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726060100000|2024-09-11 13:08:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726060120000|2024-09-11 13:08:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726060140000|2024-09-11 13:09:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|6
1726060150000|2024-09-11 13:09:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726060160000|2024-09-11 13:09:20|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1726060170000|2024-09-11 13:09:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726060200000|2024-09-11 13:10:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1726060220000|2024-09-11 13:10:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|6
1726060240000|2024-09-11 13:10:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726060260000|2024-09-11 13:11:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726060270000|2024-09-11 13:11:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726060280000|2024-09-11 13:11:20|48.55|48.25|48.53|48.23|48.56|48.26|48.53|48.23|5
1726060290000|2024-09-11 13:11:30|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1726060300000|2024-09-11 13:11:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1726060320000|2024-09-11 13:12:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726060340000|2024-09-11 13:12:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726060350000|2024-09-11 13:12:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726060360000|2024-09-11 13:12:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1726060380000|2024-09-11 13:13:00|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1726060390000|2024-09-11 13:13:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726060410000|2024-09-11 13:13:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1726060430000|2024-09-11 13:13:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726060440000|2024-09-11 13:14:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726060450000|2024-09-11 13:14:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726060460000|2024-09-11 13:14:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726060480000|2024-09-11 13:14:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726060800000|2024-09-11 13:20:00|48.7|48.4|48.77|48.47|48.77|48.47|48.7|48.4|2
1726060810000|2024-09-11 13:20:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726060820000|2024-09-11 13:20:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726060830000|2024-09-11 13:20:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726060840000|2024-09-11 13:20:40|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|4
1726060870000|2024-09-11 13:21:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726060880000|2024-09-11 13:21:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726060890000|2024-09-11 13:21:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|6
1726060900000|2024-09-11 13:21:40|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1726060910000|2024-09-11 13:21:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726060920000|2024-09-11 13:22:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726060930000|2024-09-11 13:22:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726060940000|2024-09-11 13:22:20|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|4
1726060960000|2024-09-11 13:22:40|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1726060970000|2024-09-11 13:22:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1726060980000|2024-09-11 13:23:00|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1726060990000|2024-09-11 13:23:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1726061300000|2024-09-11 13:28:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726061320000|2024-09-11 13:28:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1726061330000|2024-09-11 13:28:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726061340000|2024-09-11 13:29:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726061350000|2024-09-11 13:29:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726061370000|2024-09-11 13:29:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726061400000|2024-09-11 13:30:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726061410000|2024-09-11 13:30:10|48.55|48.25|48.49|48.19|48.55|48.25|48.49|48.19|2
1726061420000|2024-09-11 13:30:20|48.5|48.2|48.46|48.16|48.5|48.2|48.46|48.16|4
1726061430000|2024-09-11 13:30:30|48.41|48.11|48.41|48.11|48.42|48.12|48.39|48.09|7
1726061440000|2024-09-11 13:30:40|48.42|48.12|48.44|48.14|48.44|48.14|48.41|48.11|8
1726061450000|2024-09-11 13:30:50|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|6
1726061460000|2024-09-11 13:31:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1726061470000|2024-09-11 13:31:10|48.46|48.16|48.43|48.13|48.46|48.16|48.41|48.11|8
1726061480000|2024-09-11 13:31:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1726061490000|2024-09-11 13:31:30|48.43|48.13|48.47|48.17|48.47|48.17|48.42|48.12|7
1726061500000|2024-09-11 13:31:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726061510000|2024-09-11 13:31:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726061520000|2024-09-11 13:32:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726061530000|2024-09-11 13:32:10|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1726061540000|2024-09-11 13:32:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726061550000|2024-09-11 13:32:30|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|4
1726061560000|2024-09-11 13:32:40|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1726061570000|2024-09-11 13:32:50|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1726061580000|2024-09-11 13:33:00|48.44|48.14|48.47|48.17|48.47|48.17|48.43|48.13|10
1726061590000|2024-09-11 13:33:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726061600000|2024-09-11 13:33:20|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|2
1726061610000|2024-09-11 13:33:30|48.43|48.13|48.43|48.13|48.45|48.15|48.43|48.13|5
1726061620000|2024-09-11 13:33:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|5
1726061630000|2024-09-11 13:33:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726061640000|2024-09-11 13:34:00|48.37|48.07|48.37|48.07|48.37|48.07|48.35|48.05|4
1726061650000|2024-09-11 13:34:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726061660000|2024-09-11 13:34:20|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|6
1726061670000|2024-09-11 13:34:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726061680000|2024-09-11 13:34:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726061690000|2024-09-11 13:34:50|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|2
1726061700000|2024-09-11 13:35:00|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|5
1726061710000|2024-09-11 13:35:10|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1726061720000|2024-09-11 13:35:20|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|8
1726061730000|2024-09-11 13:35:30|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1726061740000|2024-09-11 13:35:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726061750000|2024-09-11 13:35:50|48.3|48|48.26|47.96|48.31|48.01|48.26|47.96|5
1726061770000|2024-09-11 13:36:10|48.25|47.95|48.26|47.96|48.26|47.96|48.21|47.91|6
1726061780000|2024-09-11 13:36:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726061790000|2024-09-11 13:36:30|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1726061800000|2024-09-11 13:36:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726061810000|2024-09-11 13:36:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726061820000|2024-09-11 13:37:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1726061830000|2024-09-11 13:37:10|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|4
1726061840000|2024-09-11 13:37:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1726061850000|2024-09-11 13:37:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726061860000|2024-09-11 13:37:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726061870000|2024-09-11 13:37:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726062180000|2024-09-11 13:43:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726062190000|2024-09-11 13:43:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726062200000|2024-09-11 13:43:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726062210000|2024-09-11 13:43:30|48.33|48.03|48.3|48|48.33|48.03|48.3|48|3
1726062220000|2024-09-11 13:43:40|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|2
1726062230000|2024-09-11 13:43:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726062240000|2024-09-11 13:44:00|48.22|47.92|48.27|47.97|48.27|47.97|48.22|47.92|6
1726062250000|2024-09-11 13:44:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726062260000|2024-09-11 13:44:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726062270000|2024-09-11 13:44:30|48.27|47.97|48.28|47.98|48.29|47.99|48.26|47.96|8
1726062280000|2024-09-11 13:44:40|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1726062300000|2024-09-11 13:45:00|48.32|48.02|48.33|48.03|48.35|48.05|48.32|48.02|5
1726062310000|2024-09-11 13:45:10|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1726062320000|2024-09-11 13:45:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1726062330000|2024-09-11 13:45:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1726062340000|2024-09-11 13:45:40|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|3
1726062350000|2024-09-11 13:45:50|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1726062360000|2024-09-11 13:46:00|48.31|48.01|48.3|48|48.33|48.03|48.3|48|6
1726062370000|2024-09-11 13:46:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1726062380000|2024-09-11 13:46:20|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|4
1726062390000|2024-09-11 13:46:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726062400000|2024-09-11 13:46:40|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|2
1726062410000|2024-09-11 13:46:50|48.26|47.96|48.22|47.92|48.27|47.97|48.21|47.91|5
1726062420000|2024-09-11 13:47:00|48.23|47.93|48.29|47.99|48.29|47.99|48.23|47.93|7
1726062430000|2024-09-11 13:47:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726062440000|2024-09-11 13:47:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726062450000|2024-09-11 13:47:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726062460000|2024-09-11 13:47:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726062470000|2024-09-11 13:47:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726062480000|2024-09-11 13:48:00|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1726062490000|2024-09-11 13:48:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726062500000|2024-09-11 13:48:20|48.3|48|48.33|48.03|48.33|48.03|48.3|48|6
1726062510000|2024-09-11 13:48:30|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1726062520000|2024-09-11 13:48:40|48.31|48.01|48.31|48.01|48.33|48.03|48.31|48.01|5
1726062530000|2024-09-11 13:48:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726062540000|2024-09-11 13:49:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726062550000|2024-09-11 13:49:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726062560000|2024-09-11 13:49:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726062570000|2024-09-11 13:49:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726062600000|2024-09-11 13:50:00|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|5
1726062610000|2024-09-11 13:50:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|4
1726062620000|2024-09-11 13:50:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726062630000|2024-09-11 13:50:30|48.14|47.84|48.14|47.84|48.14|47.84|48.09|47.79|9
1726062640000|2024-09-11 13:50:40|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|2
1726062650000|2024-09-11 13:50:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|2
1726062660000|2024-09-11 13:51:00|48.11|47.81|48.13|47.83|48.14|47.84|48.11|47.81|5
1726062670000|2024-09-11 13:51:10|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1726062690000|2024-09-11 13:51:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726062700000|2024-09-11 13:51:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726062710000|2024-09-11 13:51:50|48.06|47.76|48.04|47.74|48.07|47.77|48.03|47.73|4
1726062720000|2024-09-11 13:52:00|48.06|47.76|48.08|47.78|48.08|47.78|48.04|47.74|5
1726062730000|2024-09-11 13:52:10|48.09|47.79|48.07|47.77|48.11|47.81|48.07|47.77|5
1726062740000|2024-09-11 13:52:20|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|5
1726062760000|2024-09-11 13:52:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726062770000|2024-09-11 13:52:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726062780000|2024-09-11 13:53:00|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1726062790000|2024-09-11 13:53:10|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1726062800000|2024-09-11 13:53:20|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1726062810000|2024-09-11 13:53:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726062820000|2024-09-11 13:53:40|47.96|47.66|47.89|47.59|47.96|47.66|47.89|47.59|3
1726062830000|2024-09-11 13:53:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726062840000|2024-09-11 13:54:00|47.89|47.59|47.94|47.64|47.94|47.64|47.89|47.59|5
1726062850000|2024-09-11 13:54:10|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|4
1726062870000|2024-09-11 13:54:30|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1726062880000|2024-09-11 13:54:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726062900000|2024-09-11 13:55:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|4
1726062910000|2024-09-11 13:55:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726062920000|2024-09-11 13:55:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1726062940000|2024-09-11 13:55:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1726062950000|2024-09-11 13:55:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726062960000|2024-09-11 13:56:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726062970000|2024-09-11 13:56:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726062980000|2024-09-11 13:56:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726063000000|2024-09-11 13:56:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1726063010000|2024-09-11 13:56:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726063040000|2024-09-11 13:57:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726063070000|2024-09-11 13:57:50|47.92|47.62|47.86|47.56|47.93|47.63|47.86|47.56|3
1726063080000|2024-09-11 13:58:00|47.87|47.57|47.93|47.63|47.93|47.63|47.87|47.57|4
1726063090000|2024-09-11 13:58:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726063110000|2024-09-11 13:58:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726063120000|2024-09-11 13:58:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726063140000|2024-09-11 13:59:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1726063160000|2024-09-11 13:59:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726063170000|2024-09-11 13:59:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726063190000|2024-09-11 13:59:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726063200000|2024-09-11 14:00:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726063210000|2024-09-11 14:00:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726063240000|2024-09-11 14:00:40|47.81|47.51|47.82|47.52|47.82|47.52|47.79|47.49|4
1726063250000|2024-09-11 14:00:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726063260000|2024-09-11 14:01:00|47.87|47.57|47.91|47.61|47.91|47.61|47.87|47.57|5
1726063270000|2024-09-11 14:01:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726063280000|2024-09-11 14:01:20|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1726063290000|2024-09-11 14:01:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1726063300000|2024-09-11 14:01:40|47.98|47.68|48.03|47.73|48.03|47.73|47.98|47.68|2
1726063320000|2024-09-11 14:02:00|48.01|47.71|47.97|47.67|48.01|47.71|47.97|47.67|3
1726063330000|2024-09-11 14:02:10|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|4
1726063340000|2024-09-11 14:02:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063350000|2024-09-11 14:02:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726063360000|2024-09-11 14:02:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063380000|2024-09-11 14:03:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726063400000|2024-09-11 14:03:20|47.96|47.66|47.94|47.64|47.96|47.66|47.92|47.62|4
1726063420000|2024-09-11 14:03:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726063440000|2024-09-11 14:04:00|48.02|47.72|48.02|47.72|48.04|47.74|48.02|47.72|4
1726063450000|2024-09-11 14:04:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726063460000|2024-09-11 14:04:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063470000|2024-09-11 14:04:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1726063480000|2024-09-11 14:04:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726063500000|2024-09-11 14:05:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063510000|2024-09-11 14:05:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726063520000|2024-09-11 14:05:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726063540000|2024-09-11 14:05:40|48.01|47.71|48.06|47.76|48.06|47.76|48.01|47.71|3
1726063570000|2024-09-11 14:06:10|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|3
1726063600000|2024-09-11 14:06:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1726063610000|2024-09-11 14:06:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1726063620000|2024-09-11 14:07:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063630000|2024-09-11 14:07:10|48.01|47.71|48.04|47.74|48.04|47.74|48.01|47.71|3
1726063640000|2024-09-11 14:07:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726063650000|2024-09-11 14:07:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726063660000|2024-09-11 14:07:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1726063690000|2024-09-11 14:08:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726063700000|2024-09-11 14:08:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1726063710000|2024-09-11 14:08:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1726063720000|2024-09-11 14:08:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726063740000|2024-09-11 14:09:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726063750000|2024-09-11 14:09:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726063760000|2024-09-11 14:09:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726063790000|2024-09-11 14:09:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726063800000|2024-09-11 14:10:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726063810000|2024-09-11 14:10:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726063820000|2024-09-11 14:10:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726063830000|2024-09-11 14:10:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726063870000|2024-09-11 14:11:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726063880000|2024-09-11 14:11:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726063920000|2024-09-11 14:12:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726063930000|2024-09-11 14:12:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726064090000|2024-09-11 14:14:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726064100000|2024-09-11 14:15:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726064120000|2024-09-11 14:15:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1726064140000|2024-09-11 14:15:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726064160000|2024-09-11 14:16:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726064200000|2024-09-11 14:16:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726064260000|2024-09-11 14:17:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726064400000|2024-09-11 14:20:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726064410000|2024-09-11 14:20:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726064800000|2024-09-11 14:26:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1726064810000|2024-09-11 14:26:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726064830000|2024-09-11 14:27:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726064840000|2024-09-11 14:27:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726064850000|2024-09-11 14:27:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726064860000|2024-09-11 14:27:40|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|3
1726064870000|2024-09-11 14:27:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726064880000|2024-09-11 14:28:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726064890000|2024-09-11 14:28:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726064900000|2024-09-11 14:28:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726064910000|2024-09-11 14:28:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726064930000|2024-09-11 14:28:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726064960000|2024-09-11 14:29:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726064980000|2024-09-11 14:29:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726065000000|2024-09-11 14:30:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726065040000|2024-09-11 14:30:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726065060000|2024-09-11 14:31:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726065070000|2024-09-11 14:31:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1726065080000|2024-09-11 14:31:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726065090000|2024-09-11 14:31:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726065110000|2024-09-11 14:31:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726065120000|2024-09-11 14:32:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726065130000|2024-09-11 14:32:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726065150000|2024-09-11 14:32:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726065170000|2024-09-11 14:32:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726065180000|2024-09-11 14:33:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726065190000|2024-09-11 14:33:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726065220000|2024-09-11 14:33:40|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|2
1726065320000|2024-09-11 14:35:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726065340000|2024-09-11 14:35:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726065360000|2024-09-11 14:36:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726065370000|2024-09-11 14:36:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|2
1726065440000|2024-09-11 14:37:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726065460000|2024-09-11 14:37:40|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|2
1726065530000|2024-09-11 14:38:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726065950000|2024-09-11 14:45:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726066010000|2024-09-11 14:46:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726066030000|2024-09-11 14:47:10|47.81|47.51|47.72|47.42|47.81|47.51|47.72|47.42|2
1726066040000|2024-09-11 14:47:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726066140000|2024-09-11 14:49:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726066150000|2024-09-11 14:49:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726066210000|2024-09-11 14:50:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726066260000|2024-09-11 14:51:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726066270000|2024-09-11 14:51:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726066300000|2024-09-11 14:51:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726066320000|2024-09-11 14:52:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|2
1726066380000|2024-09-11 14:53:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726066390000|2024-09-11 14:53:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726066420000|2024-09-11 14:53:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726066460000|2024-09-11 14:54:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726066500000|2024-09-11 14:55:00|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|2
1726066520000|2024-09-11 14:55:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726066530000|2024-09-11 14:55:30|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|2
1726066540000|2024-09-11 14:55:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726066560000|2024-09-11 14:56:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726066570000|2024-09-11 14:56:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726066590000|2024-09-11 14:56:30|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|3
1726066600000|2024-09-11 14:56:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726066610000|2024-09-11 14:56:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726066640000|2024-09-11 14:57:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726066660000|2024-09-11 14:57:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726066700000|2024-09-11 14:58:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1726066730000|2024-09-11 14:58:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726066750000|2024-09-11 14:59:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726066760000|2024-09-11 14:59:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1726066780000|2024-09-11 14:59:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726066790000|2024-09-11 14:59:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726066800000|2024-09-11 15:00:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|3
1726066810000|2024-09-11 15:00:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726066820000|2024-09-11 15:00:20|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1726066830000|2024-09-11 15:00:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726066860000|2024-09-11 15:01:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726066870000|2024-09-11 15:01:10|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|2
1726066900000|2024-09-11 15:01:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726066910000|2024-09-11 15:01:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726066950000|2024-09-11 15:02:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726066960000|2024-09-11 15:02:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726066980000|2024-09-11 15:03:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726066990000|2024-09-11 15:03:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726067000000|2024-09-11 15:03:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726067010000|2024-09-11 15:03:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726067040000|2024-09-11 15:04:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726067430000|2024-09-11 15:10:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726067450000|2024-09-11 15:10:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726067460000|2024-09-11 15:11:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726067480000|2024-09-11 15:11:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726067510000|2024-09-11 15:11:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726067590000|2024-09-11 15:13:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726067600000|2024-09-11 15:13:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726067700000|2024-09-11 15:15:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726067740000|2024-09-11 15:15:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726067770000|2024-09-11 15:16:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726068180000|2024-09-11 15:23:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726068210000|2024-09-11 15:23:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726068220000|2024-09-11 15:23:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726068230000|2024-09-11 15:23:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726068250000|2024-09-11 15:24:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1726068320000|2024-09-11 15:25:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726068350000|2024-09-11 15:25:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726068360000|2024-09-11 15:26:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726068370000|2024-09-11 15:26:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726068390000|2024-09-11 15:26:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726068440000|2024-09-11 15:27:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726068450000|2024-09-11 15:27:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726068470000|2024-09-11 15:27:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726068490000|2024-09-11 15:28:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726068520000|2024-09-11 15:28:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726068630000|2024-09-11 15:30:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726068640000|2024-09-11 15:30:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726068680000|2024-09-11 15:31:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726068690000|2024-09-11 15:31:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726068730000|2024-09-11 15:32:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726068800000|2024-09-11 15:33:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726068810000|2024-09-11 15:33:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726068820000|2024-09-11 15:33:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726068830000|2024-09-11 15:33:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726068880000|2024-09-11 15:34:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|2
1726068890000|2024-09-11 15:34:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726068900000|2024-09-11 15:35:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726069020000|2024-09-11 15:37:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726069050000|2024-09-11 15:37:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726069070000|2024-09-11 15:37:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726069100000|2024-09-11 15:38:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726069130000|2024-09-11 15:38:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726069140000|2024-09-11 15:39:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726069150000|2024-09-11 15:39:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1726069180000|2024-09-11 15:39:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726069200000|2024-09-11 15:40:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726069230000|2024-09-11 15:40:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726069250000|2024-09-11 15:40:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1726069260000|2024-09-11 15:41:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726069300000|2024-09-11 15:41:40|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|2
1726069330000|2024-09-11 15:42:10|48.65|48.35|48.7|48.4|48.7|48.4|48.65|48.35|4
1726069340000|2024-09-11 15:42:20|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|4
1726069350000|2024-09-11 15:42:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1726069400000|2024-09-11 15:43:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1726069420000|2024-09-11 15:43:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726069430000|2024-09-11 15:43:50|48.77|48.47|48.82|48.52|48.82|48.52|48.77|48.47|3
1726069440000|2024-09-11 15:44:00|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|3
1726069450000|2024-09-11 15:44:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726069460000|2024-09-11 15:44:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1726069470000|2024-09-11 15:44:30|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|3
1726069490000|2024-09-11 15:44:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726069510000|2024-09-11 15:45:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1726069520000|2024-09-11 15:45:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726069560000|2024-09-11 15:46:00|48.85|48.55|48.87|48.57|48.89|48.59|48.85|48.55|3
1726069570000|2024-09-11 15:46:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1726069580000|2024-09-11 15:46:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1726069590000|2024-09-11 15:46:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1726069600000|2024-09-11 15:46:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726069620000|2024-09-11 15:47:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726069670000|2024-09-11 15:47:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1726069680000|2024-09-11 15:48:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1726069770000|2024-09-11 15:49:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726069810000|2024-09-11 15:50:10|48.86|48.56|48.81|48.51|48.86|48.56|48.81|48.51|2
1726069830000|2024-09-11 15:50:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726069840000|2024-09-11 15:50:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726069850000|2024-09-11 15:50:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726069860000|2024-09-11 15:51:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726069890000|2024-09-11 15:51:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726069900000|2024-09-11 15:51:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726069910000|2024-09-11 15:51:50|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|4
1726069940000|2024-09-11 15:52:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726069950000|2024-09-11 15:52:30|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|2
1726069980000|2024-09-11 15:53:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726070030000|2024-09-11 15:53:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726070040000|2024-09-11 15:54:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726070080000|2024-09-11 15:54:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726070200000|2024-09-11 15:56:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726070210000|2024-09-11 15:56:50|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|2
1726070240000|2024-09-11 15:57:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726070300000|2024-09-11 15:58:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726070310000|2024-09-11 15:58:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726070330000|2024-09-11 15:58:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726070360000|2024-09-11 15:59:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1726070400000|2024-09-11 16:00:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1726070800000|2024-09-11 16:06:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726070830000|2024-09-11 16:07:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726070900000|2024-09-11 16:08:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726070910000|2024-09-11 16:08:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726070920000|2024-09-11 16:08:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726070930000|2024-09-11 16:08:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726070990000|2024-09-11 16:09:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1726071000000|2024-09-11 16:10:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726071020000|2024-09-11 16:10:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1726071030000|2024-09-11 16:10:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726071070000|2024-09-11 16:11:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1726071140000|2024-09-11 16:12:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1726071150000|2024-09-11 16:12:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1726071190000|2024-09-11 16:13:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1726071240000|2024-09-11 16:14:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726071310000|2024-09-11 16:15:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726072440000|2024-09-11 16:34:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726072490000|2024-09-11 16:34:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726072510000|2024-09-11 16:35:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1726072520000|2024-09-11 16:35:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726072540000|2024-09-11 16:35:40|48.99|48.69|49.19|48.89|49.19|48.89|48.99|48.69|4
1726072580000|2024-09-11 16:36:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726072620000|2024-09-11 16:37:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726072640000|2024-09-11 16:37:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|2
1726072650000|2024-09-11 16:37:30|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|4
1726072680000|2024-09-11 16:38:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726072690000|2024-09-11 16:38:10|49.3|49|49.37|49.07|49.37|49.07|49.3|49|2
1726072750000|2024-09-11 16:39:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726072760000|2024-09-11 16:39:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726072780000|2024-09-11 16:39:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726072790000|2024-09-11 16:39:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726072800000|2024-09-11 16:40:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726072860000|2024-09-11 16:41:00|49.44|49.14|49.51|49.21|49.51|49.21|49.44|49.14|4
1726072870000|2024-09-11 16:41:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726072890000|2024-09-11 16:41:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1726072900000|2024-09-11 16:41:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726072910000|2024-09-11 16:41:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726072930000|2024-09-11 16:42:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726072940000|2024-09-11 16:42:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726072950000|2024-09-11 16:42:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726072960000|2024-09-11 16:42:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726072970000|2024-09-11 16:42:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726072980000|2024-09-11 16:43:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726073000000|2024-09-11 16:43:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726073040000|2024-09-11 16:44:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1726073050000|2024-09-11 16:44:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|7
1726073080000|2024-09-11 16:44:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726073090000|2024-09-11 16:44:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726073110000|2024-09-11 16:45:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726073120000|2024-09-11 16:45:20|49.6|49.3|49.65|49.35|49.65|49.35|49.6|49.3|4
1726073130000|2024-09-11 16:45:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726073140000|2024-09-11 16:45:40|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|4
1726073150000|2024-09-11 16:45:50|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|5
1726073160000|2024-09-11 16:46:00|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|3
1726073170000|2024-09-11 16:46:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726073180000|2024-09-11 16:46:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726073190000|2024-09-11 16:46:30|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|2
1726073200000|2024-09-11 16:46:40|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|4
1726073210000|2024-09-11 16:46:50|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|6
1726073220000|2024-09-11 16:47:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726073230000|2024-09-11 16:47:10|49.63|49.33|49.61|49.31|49.64|49.34|49.61|49.31|6
1726073240000|2024-09-11 16:47:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726073250000|2024-09-11 16:47:30|49.59|49.29|49.56|49.26|49.6|49.3|49.56|49.26|4
1726073260000|2024-09-11 16:47:40|49.57|49.27|49.52|49.22|49.57|49.27|49.51|49.21|4
1726073270000|2024-09-11 16:47:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726073280000|2024-09-11 16:48:00|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|4
1726073290000|2024-09-11 16:48:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726073300000|2024-09-11 16:48:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726073310000|2024-09-11 16:48:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726073330000|2024-09-11 16:48:50|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1726073340000|2024-09-11 16:49:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726073350000|2024-09-11 16:49:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726073360000|2024-09-11 16:49:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726073370000|2024-09-11 16:49:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726073390000|2024-09-11 16:49:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726073400000|2024-09-11 16:50:00|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|8
1726073410000|2024-09-11 16:50:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726073420000|2024-09-11 16:50:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726073430000|2024-09-11 16:50:30|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|4
1726073440000|2024-09-11 16:50:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726073460000|2024-09-11 16:51:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726073470000|2024-09-11 16:51:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726073480000|2024-09-11 16:51:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726073490000|2024-09-11 16:51:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726073510000|2024-09-11 16:51:50|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|7
1726073520000|2024-09-11 16:52:00|49.64|49.34|49.65|49.35|49.66|49.36|49.64|49.34|6
1726073540000|2024-09-11 16:52:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1726073550000|2024-09-11 16:52:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1726073570000|2024-09-11 16:52:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1726073580000|2024-09-11 16:53:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726073590000|2024-09-11 16:53:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726073620000|2024-09-11 16:53:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726073640000|2024-09-11 16:54:00|49.6|49.3|49.61|49.31|49.63|49.33|49.6|49.3|5
1726073650000|2024-09-11 16:54:10|49.62|49.32|49.63|49.33|49.63|49.33|49.6|49.3|11
1726073660000|2024-09-11 16:54:20|49.64|49.34|49.66|49.36|49.66|49.36|49.63|49.33|10
1726073670000|2024-09-11 16:54:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726073680000|2024-09-11 16:54:40|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|2
1726073690000|2024-09-11 16:54:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|4
1726073700000|2024-09-11 16:55:00|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|7
1726073710000|2024-09-11 16:55:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726073720000|2024-09-11 16:55:20|49.64|49.34|49.67|49.37|49.67|49.37|49.63|49.33|6
1726073730000|2024-09-11 16:55:30|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|2
1726073740000|2024-09-11 16:55:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726073750000|2024-09-11 16:55:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726073760000|2024-09-11 16:56:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726073780000|2024-09-11 16:56:20|49.67|49.37|49.62|49.32|49.67|49.37|49.61|49.31|6
1726073790000|2024-09-11 16:56:30|49.63|49.33|49.62|49.32|49.64|49.34|49.61|49.31|7
1726073800000|2024-09-11 16:56:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726073810000|2024-09-11 16:56:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726073820000|2024-09-11 16:57:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726073830000|2024-09-11 16:57:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1726073840000|2024-09-11 16:57:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726073850000|2024-09-11 16:57:30|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|7
1726073860000|2024-09-11 16:57:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726073870000|2024-09-11 16:57:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1726073880000|2024-09-11 16:58:00|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1726073890000|2024-09-11 16:58:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726073900000|2024-09-11 16:58:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726073910000|2024-09-11 16:58:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1726073930000|2024-09-11 16:58:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726073940000|2024-09-11 16:59:00|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1726073970000|2024-09-11 16:59:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726073990000|2024-09-11 16:59:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726074000000|2024-09-11 17:00:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1726074430000|2024-09-11 17:07:10|49.6|49.3|49.7|49.4|49.7|49.4|49.59|49.29|6
1726074440000|2024-09-11 17:07:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726074450000|2024-09-11 17:07:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726074460000|2024-09-11 17:07:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726074470000|2024-09-11 17:07:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726074480000|2024-09-11 17:08:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1726074490000|2024-09-11 17:08:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1726074500000|2024-09-11 17:08:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726074510000|2024-09-11 17:08:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726074530000|2024-09-11 17:08:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726074540000|2024-09-11 17:09:00|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|2
1726074550000|2024-09-11 17:09:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726074560000|2024-09-11 17:09:20|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1726074580000|2024-09-11 17:09:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726074590000|2024-09-11 17:09:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726074600000|2024-09-11 17:10:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726074610000|2024-09-11 17:10:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726074630000|2024-09-11 17:10:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726074670000|2024-09-11 17:11:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726074700000|2024-09-11 17:11:40|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1726074710000|2024-09-11 17:11:50|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726074720000|2024-09-11 17:12:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726074730000|2024-09-11 17:12:10|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1726074740000|2024-09-11 17:12:20|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726074750000|2024-09-11 17:12:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726074760000|2024-09-11 17:12:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726074770000|2024-09-11 17:12:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726074780000|2024-09-11 17:13:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726074790000|2024-09-11 17:13:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726074800000|2024-09-11 17:13:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726074810000|2024-09-11 17:13:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726074820000|2024-09-11 17:13:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726074830000|2024-09-11 17:13:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726074840000|2024-09-11 17:14:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726074850000|2024-09-11 17:14:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726074880000|2024-09-11 17:14:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726074890000|2024-09-11 17:14:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726074900000|2024-09-11 17:15:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726074920000|2024-09-11 17:15:20|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726074930000|2024-09-11 17:15:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726074940000|2024-09-11 17:15:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726074950000|2024-09-11 17:15:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726074960000|2024-09-11 17:16:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726074970000|2024-09-11 17:16:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726074980000|2024-09-11 17:16:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726074990000|2024-09-11 17:16:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1726075000000|2024-09-11 17:16:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726075010000|2024-09-11 17:16:50|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726075020000|2024-09-11 17:17:00|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|3
1726075040000|2024-09-11 17:17:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726075050000|2024-09-11 17:17:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726075060000|2024-09-11 17:17:40|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1726075070000|2024-09-11 17:17:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726075080000|2024-09-11 17:18:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726075090000|2024-09-11 17:18:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726075100000|2024-09-11 17:18:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726075120000|2024-09-11 17:18:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726075130000|2024-09-11 17:18:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726075140000|2024-09-11 17:19:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726075160000|2024-09-11 17:19:20|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1726075170000|2024-09-11 17:19:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726075180000|2024-09-11 17:19:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726075550000|2024-09-11 17:25:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726075560000|2024-09-11 17:26:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1726075570000|2024-09-11 17:26:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726075610000|2024-09-11 17:26:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726075620000|2024-09-11 17:27:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726075650000|2024-09-11 17:27:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726075690000|2024-09-11 17:28:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726075720000|2024-09-11 17:28:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726075750000|2024-09-11 17:29:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|6
1726075780000|2024-09-11 17:29:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726075800000|2024-09-11 17:30:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726075830000|2024-09-11 17:30:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726075870000|2024-09-11 17:31:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726075880000|2024-09-11 17:31:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726075890000|2024-09-11 17:31:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726075910000|2024-09-11 17:31:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726075920000|2024-09-11 17:32:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726075940000|2024-09-11 17:32:20|49.65|49.35|49.58|49.28|49.65|49.35|49.58|49.28|2
1726075950000|2024-09-11 17:32:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726075960000|2024-09-11 17:32:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726075970000|2024-09-11 17:32:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726076000000|2024-09-11 17:33:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1726076010000|2024-09-11 17:33:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1726076020000|2024-09-11 17:33:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|8
1726076030000|2024-09-11 17:33:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726076040000|2024-09-11 17:34:00|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|6
1726076060000|2024-09-11 17:34:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1726076070000|2024-09-11 17:34:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1726076080000|2024-09-11 17:34:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726076090000|2024-09-11 17:34:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726076110000|2024-09-11 17:35:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726076120000|2024-09-11 17:35:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726076160000|2024-09-11 17:36:00|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|2
1726076170000|2024-09-11 17:36:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726076200000|2024-09-11 17:36:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726076210000|2024-09-11 17:36:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726076220000|2024-09-11 17:37:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726076230000|2024-09-11 17:37:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726076240000|2024-09-11 17:37:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726076260000|2024-09-11 17:37:40|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726076270000|2024-09-11 17:37:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726076280000|2024-09-11 17:38:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726076290000|2024-09-11 17:38:10|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1726076300000|2024-09-11 17:38:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1726076350000|2024-09-11 17:39:10|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726076390000|2024-09-11 17:39:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726076400000|2024-09-11 17:40:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726076420000|2024-09-11 17:40:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726076430000|2024-09-11 17:40:30|49.47|49.17|49.4|49.1|49.47|49.17|49.38|49.08|3
1726076440000|2024-09-11 17:40:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726076450000|2024-09-11 17:40:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1726076460000|2024-09-11 17:41:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1726076480000|2024-09-11 17:41:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726076490000|2024-09-11 17:41:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726076500000|2024-09-11 17:41:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726076550000|2024-09-11 17:42:30|49.41|49.11|49.47|49.17|49.47|49.17|49.41|49.11|4
1726076560000|2024-09-11 17:42:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1726076570000|2024-09-11 17:42:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726076580000|2024-09-11 17:43:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726076590000|2024-09-11 17:43:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1726076600000|2024-09-11 17:43:20|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|2
1726076610000|2024-09-11 17:43:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726076620000|2024-09-11 17:43:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726076630000|2024-09-11 17:43:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726076640000|2024-09-11 17:44:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726076650000|2024-09-11 17:44:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1726076670000|2024-09-11 17:44:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726076700000|2024-09-11 17:45:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1726076710000|2024-09-11 17:45:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726076760000|2024-09-11 17:46:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726076790000|2024-09-11 17:46:30|49.47|49.17|49.52|49.22|49.52|49.22|49.47|49.17|4
1726076800000|2024-09-11 17:46:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726076830000|2024-09-11 17:47:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726076840000|2024-09-11 17:47:20|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|3
1726076850000|2024-09-11 17:47:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1726076860000|2024-09-11 17:47:40|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|4
1726076880000|2024-09-11 17:48:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|2
1726076890000|2024-09-11 17:48:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726076910000|2024-09-11 17:48:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726076930000|2024-09-11 17:48:50|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|4
1726076940000|2024-09-11 17:49:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726076970000|2024-09-11 17:49:30|49.57|49.27|49.58|49.28|49.58|49.28|49.56|49.26|4
1726076990000|2024-09-11 17:49:50|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|3
1726077000000|2024-09-11 17:50:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726077010000|2024-09-11 17:50:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726077050000|2024-09-11 17:50:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726077060000|2024-09-11 17:51:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726077440000|2024-09-11 17:57:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726077450000|2024-09-11 17:57:30|49.56|49.26|49.51|49.21|49.56|49.26|49.5|49.2|4
1726077460000|2024-09-11 17:57:40|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1726077800000|2024-09-11 18:03:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|2
1726077810000|2024-09-11 18:03:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726077820000|2024-09-11 18:03:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726077830000|2024-09-11 18:03:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726077840000|2024-09-11 18:04:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726077850000|2024-09-11 18:04:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726077870000|2024-09-11 18:04:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726077890000|2024-09-11 18:04:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726077900000|2024-09-11 18:05:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726077940000|2024-09-11 18:05:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726077960000|2024-09-11 18:06:00|49.51|49.21|49.5|49.2|49.52|49.22|49.49|49.19|4
1726078020000|2024-09-11 18:07:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726078030000|2024-09-11 18:07:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726078040000|2024-09-11 18:07:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726078070000|2024-09-11 18:07:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726078080000|2024-09-11 18:08:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726078110000|2024-09-11 18:08:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726078130000|2024-09-11 18:08:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726078140000|2024-09-11 18:09:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726078150000|2024-09-11 18:09:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726078160000|2024-09-11 18:09:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726078170000|2024-09-11 18:09:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726078190000|2024-09-11 18:09:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726078240000|2024-09-11 18:10:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726078260000|2024-09-11 18:11:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726078270000|2024-09-11 18:11:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726078280000|2024-09-11 18:11:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726078320000|2024-09-11 18:12:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726078330000|2024-09-11 18:12:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726078360000|2024-09-11 18:12:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726078390000|2024-09-11 18:13:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726078420000|2024-09-11 18:13:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726078470000|2024-09-11 18:14:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726078490000|2024-09-11 18:14:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726078500000|2024-09-11 18:15:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726078510000|2024-09-11 18:15:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726078530000|2024-09-11 18:15:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726078540000|2024-09-11 18:15:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726078550000|2024-09-11 18:15:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726078560000|2024-09-11 18:16:00|49.5|49.2|49.52|49.22|49.53|49.23|49.5|49.2|3
1726078570000|2024-09-11 18:16:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726078590000|2024-09-11 18:16:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726078620000|2024-09-11 18:17:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1726078630000|2024-09-11 18:17:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726078650000|2024-09-11 18:17:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726078660000|2024-09-11 18:17:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726078680000|2024-09-11 18:18:00|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1726078690000|2024-09-11 18:18:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726078700000|2024-09-11 18:18:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726078710000|2024-09-11 18:18:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726078740000|2024-09-11 18:19:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726078750000|2024-09-11 18:19:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726078770000|2024-09-11 18:19:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726078800000|2024-09-11 18:20:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726078820000|2024-09-11 18:20:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726078860000|2024-09-11 18:21:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726078870000|2024-09-11 18:21:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726078880000|2024-09-11 18:21:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726078890000|2024-09-11 18:21:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726078900000|2024-09-11 18:21:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726078920000|2024-09-11 18:22:00|49.58|49.28|49.59|49.29|49.6|49.3|49.58|49.28|3
1726078940000|2024-09-11 18:22:20|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1726078950000|2024-09-11 18:22:30|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726078960000|2024-09-11 18:22:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726078970000|2024-09-11 18:22:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726078980000|2024-09-11 18:23:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726078990000|2024-09-11 18:23:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|4
1726079020000|2024-09-11 18:23:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726079070000|2024-09-11 18:24:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726079110000|2024-09-11 18:25:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726079160000|2024-09-11 18:26:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726079180000|2024-09-11 18:26:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726079210000|2024-09-11 18:26:50|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1726079230000|2024-09-11 18:27:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726079250000|2024-09-11 18:27:30|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1726079270000|2024-09-11 18:27:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726079320000|2024-09-11 18:28:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726079340000|2024-09-11 18:29:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726079380000|2024-09-11 18:29:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726079400000|2024-09-11 18:30:00|49.6|49.3|49.63|49.33|49.64|49.34|49.6|49.3|3
1726079420000|2024-09-11 18:30:20|49.6|49.3|49.6|49.3|49.61|49.31|49.59|49.29|4
1726079440000|2024-09-11 18:30:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726079450000|2024-09-11 18:30:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726079490000|2024-09-11 18:31:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726079500000|2024-09-11 18:31:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726079520000|2024-09-11 18:32:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726079530000|2024-09-11 18:32:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726079550000|2024-09-11 18:32:30|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1726079570000|2024-09-11 18:32:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726079600000|2024-09-11 18:33:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726079610000|2024-09-11 18:33:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726079620000|2024-09-11 18:33:40|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1726080050000|2024-09-11 18:40:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726080060000|2024-09-11 18:41:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726080090000|2024-09-11 18:41:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726080100000|2024-09-11 18:41:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726080140000|2024-09-11 18:42:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726080150000|2024-09-11 18:42:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726080160000|2024-09-11 18:42:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726080180000|2024-09-11 18:43:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726080200000|2024-09-11 18:43:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726080250000|2024-09-11 18:44:10|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1726080260000|2024-09-11 18:44:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726080270000|2024-09-11 18:44:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726080300000|2024-09-11 18:45:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726080310000|2024-09-11 18:45:10|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1726080340000|2024-09-11 18:45:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726080350000|2024-09-11 18:45:50|49.53|49.23|49.54|49.24|49.54|49.24|49.51|49.21|5
1726080360000|2024-09-11 18:46:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726080370000|2024-09-11 18:46:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726080380000|2024-09-11 18:46:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|6
1726080400000|2024-09-11 18:46:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726080410000|2024-09-11 18:46:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726080430000|2024-09-11 18:47:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726080440000|2024-09-11 18:47:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726080450000|2024-09-11 18:47:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726080460000|2024-09-11 18:47:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726080490000|2024-09-11 18:48:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726080540000|2024-09-11 18:49:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726080930000|2024-09-11 18:55:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726080950000|2024-09-11 18:55:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726080960000|2024-09-11 18:56:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726080970000|2024-09-11 18:56:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726081010000|2024-09-11 18:56:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726081020000|2024-09-11 18:57:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726081040000|2024-09-11 18:57:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726081060000|2024-09-11 18:57:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726081080000|2024-09-11 18:58:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726081090000|2024-09-11 18:58:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726081100000|2024-09-11 18:58:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726081140000|2024-09-11 18:59:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726081150000|2024-09-11 18:59:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726081550000|2024-09-11 19:05:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1726081570000|2024-09-11 19:06:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726081580000|2024-09-11 19:06:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726081610000|2024-09-11 19:06:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726081620000|2024-09-11 19:07:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726081630000|2024-09-11 19:07:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726081640000|2024-09-11 19:07:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1726081650000|2024-09-11 19:07:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726081670000|2024-09-11 19:07:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726081700000|2024-09-11 19:08:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726081710000|2024-09-11 19:08:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726081720000|2024-09-11 19:08:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726081730000|2024-09-11 19:08:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726081740000|2024-09-11 19:09:00|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|3
1726081760000|2024-09-11 19:09:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726081790000|2024-09-11 19:09:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|2
1726081820000|2024-09-11 19:10:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726081830000|2024-09-11 19:10:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726082180000|2024-09-11 19:16:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726082190000|2024-09-11 19:16:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726082200000|2024-09-11 19:16:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726082210000|2024-09-11 19:16:50|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|3
1726082220000|2024-09-11 19:17:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726082250000|2024-09-11 19:17:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726082280000|2024-09-11 19:18:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726082300000|2024-09-11 19:18:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726082310000|2024-09-11 19:18:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1726082320000|2024-09-11 19:18:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726082330000|2024-09-11 19:18:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726082340000|2024-09-11 19:19:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726082380000|2024-09-11 19:19:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726082400000|2024-09-11 19:20:00|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1726082410000|2024-09-11 19:20:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1726083180000|2024-09-11 19:33:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726083190000|2024-09-11 19:33:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726083210000|2024-09-11 19:33:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726083220000|2024-09-11 19:33:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726083230000|2024-09-11 19:33:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726083240000|2024-09-11 19:34:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726083300000|2024-09-11 19:35:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1726083320000|2024-09-11 19:35:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726083330000|2024-09-11 19:35:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726083340000|2024-09-11 19:35:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726083360000|2024-09-11 19:36:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726083370000|2024-09-11 19:36:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726083380000|2024-09-11 19:36:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726083390000|2024-09-11 19:36:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726083410000|2024-09-11 19:36:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726083420000|2024-09-11 19:37:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726083430000|2024-09-11 19:37:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726083490000|2024-09-11 19:38:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726083500000|2024-09-11 19:38:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726083520000|2024-09-11 19:38:40|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1726083530000|2024-09-11 19:38:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726083930000|2024-09-11 19:45:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1726083940000|2024-09-11 19:45:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1726083950000|2024-09-11 19:45:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726083980000|2024-09-11 19:46:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1726083990000|2024-09-11 19:46:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1726084000000|2024-09-11 19:46:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726084050000|2024-09-11 19:47:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726084070000|2024-09-11 19:47:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726084080000|2024-09-11 19:48:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1726084090000|2024-09-11 19:48:10|49.3|49|49.32|49.02|49.33|49.03|49.3|49|3
1726084110000|2024-09-11 19:48:30|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1726084140000|2024-09-11 19:49:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726084160000|2024-09-11 19:49:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726084190000|2024-09-11 19:49:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726084200000|2024-09-11 19:50:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1726084220000|2024-09-11 19:50:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726084240000|2024-09-11 19:50:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726084250000|2024-09-11 19:50:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726084260000|2024-09-11 19:51:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1726084270000|2024-09-11 19:51:10|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|3
1726084280000|2024-09-11 19:51:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1726084290000|2024-09-11 19:51:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726084300000|2024-09-11 19:51:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726084310000|2024-09-11 19:51:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726084320000|2024-09-11 19:52:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726084380000|2024-09-11 19:53:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726084390000|2024-09-11 19:53:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1726084410000|2024-09-11 19:53:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726084450000|2024-09-11 19:54:10|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1726084460000|2024-09-11 19:54:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726084480000|2024-09-11 19:54:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726084500000|2024-09-11 19:55:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726084520000|2024-09-11 19:55:20|49.49|49.19|49.49|49.19|49.51|49.21|49.49|49.19|6
1726084530000|2024-09-11 19:55:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726084540000|2024-09-11 19:55:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726084550000|2024-09-11 19:55:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726084560000|2024-09-11 19:56:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726084580000|2024-09-11 19:56:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726084600000|2024-09-11 19:56:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726084620000|2024-09-11 19:57:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726084630000|2024-09-11 19:57:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726084660000|2024-09-11 19:57:40|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|2
1726084670000|2024-09-11 19:57:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726084680000|2024-09-11 19:58:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726085050000|2024-09-11 20:04:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726085110000|2024-09-11 20:05:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726085440000|2024-09-11 20:10:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726085810000|2024-09-11 20:16:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726085820000|2024-09-11 20:17:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726085850000|2024-09-11 20:17:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726085860000|2024-09-11 20:17:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726086250000|2024-09-11 20:24:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726086260000|2024-09-11 20:24:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726086360000|2024-09-11 20:26:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726086390000|2024-09-11 20:26:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726086430000|2024-09-11 20:27:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726086460000|2024-09-11 20:27:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726086470000|2024-09-11 20:27:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726086510000|2024-09-11 20:28:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726086520000|2024-09-11 20:28:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726086640000|2024-09-11 20:30:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726086660000|2024-09-11 20:31:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726086680000|2024-09-11 20:31:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726086710000|2024-09-11 20:31:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726086720000|2024-09-11 20:32:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726086810000|2024-09-11 20:33:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|2
1726087190000|2024-09-11 20:39:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726087200000|2024-09-11 20:40:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726087230000|2024-09-11 20:40:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726087250000|2024-09-11 20:40:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087270000|2024-09-11 20:41:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726087310000|2024-09-11 20:41:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087340000|2024-09-11 20:42:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726087400000|2024-09-11 20:43:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087410000|2024-09-11 20:43:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726087430000|2024-09-11 20:43:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726087440000|2024-09-11 20:44:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726087480000|2024-09-11 20:44:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726087510000|2024-09-11 20:45:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726087520000|2024-09-11 20:45:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726087540000|2024-09-11 20:45:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726087560000|2024-09-11 20:46:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087600000|2024-09-11 20:46:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726087620000|2024-09-11 20:47:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087660000|2024-09-11 20:47:40|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1726087680000|2024-09-11 20:48:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726087690000|2024-09-11 20:48:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726087720000|2024-09-11 20:48:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726087730000|2024-09-11 20:48:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726087750000|2024-09-11 20:49:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726088180000|2024-09-11 20:56:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726088200000|2024-09-11 20:56:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726088220000|2024-09-11 20:57:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726088230000|2024-09-11 20:57:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726088250000|2024-09-11 20:57:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726088270000|2024-09-11 20:57:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726088300000|2024-09-11 20:58:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726088350000|2024-09-11 20:59:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726088370000|2024-09-11 20:59:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1726088380000|2024-09-11 20:59:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1726088390000|2024-09-11 20:59:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726088400000|2024-09-11 21:00:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1726088410000|2024-09-11 21:00:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726088420000|2024-09-11 21:00:20|49.59|49.29|49.6|49.3|49.61|49.31|49.58|49.28|10
1726088430000|2024-09-11 21:00:30|49.61|49.31|49.61|49.31|49.64|49.34|49.61|49.31|9
1726088440000|2024-09-11 21:00:40|49.6|49.3|49.61|49.31|49.62|49.32|49.59|49.29|12
1726088450000|2024-09-11 21:00:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726088460000|2024-09-11 21:01:00|49.61|49.31|49.62|49.32|49.65|49.35|49.61|49.31|10
1726088470000|2024-09-11 21:01:10|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726088500000|2024-09-11 21:01:40|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|7
1726088510000|2024-09-11 21:01:50|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|4
1726088520000|2024-09-11 21:02:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|5
1726088530000|2024-09-11 21:02:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726088540000|2024-09-11 21:02:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726088550000|2024-09-11 21:02:30|49.6|49.3|49.61|49.31|49.62|49.32|49.6|49.3|8
1726088560000|2024-09-11 21:02:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726088570000|2024-09-11 21:02:50|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1726088580000|2024-09-11 21:03:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1726088590000|2024-09-11 21:03:10|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1726088600000|2024-09-11 21:03:20|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|4
1726088610000|2024-09-11 21:03:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|9
1726088620000|2024-09-11 21:03:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726088640000|2024-09-11 21:04:00|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1726088660000|2024-09-11 21:04:20|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|5
1726088670000|2024-09-11 21:04:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726088680000|2024-09-11 21:04:40|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1726088690000|2024-09-11 21:04:50|49.63|49.33|49.64|49.34|49.65|49.35|49.63|49.33|4
1726088700000|2024-09-11 21:05:00|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1726088710000|2024-09-11 21:05:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726088740000|2024-09-11 21:05:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726088750000|2024-09-11 21:05:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726088760000|2024-09-11 21:06:00|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1726088770000|2024-09-11 21:06:10|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|5
1726088780000|2024-09-11 21:06:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726088790000|2024-09-11 21:06:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1726088800000|2024-09-11 21:06:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|3
1726088810000|2024-09-11 21:06:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726088820000|2024-09-11 21:07:00|49.65|49.35|49.6|49.3|49.65|49.35|49.59|49.29|6
1726088830000|2024-09-11 21:07:10|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|6
1726088840000|2024-09-11 21:07:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|5
1726088850000|2024-09-11 21:07:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726088860000|2024-09-11 21:07:40|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|4
1726088870000|2024-09-11 21:07:50|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|3
1726088880000|2024-09-11 21:08:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726088890000|2024-09-11 21:08:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726088900000|2024-09-11 21:08:20|49.61|49.31|49.57|49.27|49.61|49.31|49.57|49.27|3
1726088920000|2024-09-11 21:08:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726088930000|2024-09-11 21:08:50|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|2
1726088940000|2024-09-11 21:09:00|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1726088950000|2024-09-11 21:09:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726088970000|2024-09-11 21:09:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726089010000|2024-09-11 21:10:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726089050000|2024-09-11 21:10:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|4
1726089060000|2024-09-11 21:11:00|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|7
1726089090000|2024-09-11 21:11:30|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1726089140000|2024-09-11 21:12:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726089150000|2024-09-11 21:12:30|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|7
1726089160000|2024-09-11 21:12:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1726089170000|2024-09-11 21:12:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726089190000|2024-09-11 21:13:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1726089200000|2024-09-11 21:13:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726089210000|2024-09-11 21:13:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726089220000|2024-09-11 21:13:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726089240000|2024-09-11 21:14:00|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|4
1726089250000|2024-09-11 21:14:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|6
1726089260000|2024-09-11 21:14:20|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|12
1726089270000|2024-09-11 21:14:30|49.48|49.18|49.49|49.19|49.5|49.2|49.47|49.17|7
1726089280000|2024-09-11 21:14:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1726089290000|2024-09-11 21:14:50|49.51|49.21|49.53|49.23|49.55|49.25|49.51|49.21|7
1726089300000|2024-09-11 21:15:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726089310000|2024-09-11 21:15:10|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|2
1726089320000|2024-09-11 21:15:20|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|5
1726089330000|2024-09-11 21:15:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726089360000|2024-09-11 21:16:00|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|7
1726089370000|2024-09-11 21:16:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1726089380000|2024-09-11 21:16:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726089390000|2024-09-11 21:16:30|49.55|49.25|49.57|49.27|49.59|49.29|49.55|49.25|5
1726089400000|2024-09-11 21:16:40|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|3
1726089410000|2024-09-11 21:16:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726089420000|2024-09-11 21:17:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726089430000|2024-09-11 21:17:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1726089460000|2024-09-11 21:17:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726089480000|2024-09-11 21:18:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|6
1726089490000|2024-09-11 21:18:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726089500000|2024-09-11 21:18:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726089520000|2024-09-11 21:18:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726089530000|2024-09-11 21:18:50|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|5
1726089540000|2024-09-11 21:19:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726089550000|2024-09-11 21:19:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1726089560000|2024-09-11 21:19:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1726089610000|2024-09-11 21:20:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726089620000|2024-09-11 21:20:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726089630000|2024-09-11 21:20:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1726089640000|2024-09-11 21:20:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726089650000|2024-09-11 21:20:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726089660000|2024-09-11 21:21:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726089670000|2024-09-11 21:21:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|3
1726089690000|2024-09-11 21:21:30|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|7
1726089700000|2024-09-11 21:21:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726089720000|2024-09-11 21:22:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726089730000|2024-09-11 21:22:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726089770000|2024-09-11 21:22:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726089780000|2024-09-11 21:23:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1726089800000|2024-09-11 21:23:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726089820000|2024-09-11 21:23:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|6
1726089870000|2024-09-11 21:24:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726089890000|2024-09-11 21:24:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726089900000|2024-09-11 21:25:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|4
1726089930000|2024-09-11 21:25:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726090000000|2024-09-11 21:26:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726090010000|2024-09-11 21:26:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726090020000|2024-09-11 21:27:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726090040000|2024-09-11 21:27:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726090060000|2024-09-11 21:27:40|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|6
1726090090000|2024-09-11 21:28:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726090110000|2024-09-11 21:28:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726090120000|2024-09-11 21:28:40|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|2
1726090130000|2024-09-11 21:28:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726090170000|2024-09-11 21:29:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1726090180000|2024-09-11 21:29:40|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1726090200000|2024-09-11 21:30:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726090210000|2024-09-11 21:30:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726090220000|2024-09-11 21:30:20|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1726090230000|2024-09-11 21:30:30|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|4
1726090240000|2024-09-11 21:30:40|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1726090250000|2024-09-11 21:30:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1726090260000|2024-09-11 21:31:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726090270000|2024-09-11 21:31:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726090280000|2024-09-11 21:31:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726090290000|2024-09-11 21:31:30|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|5
1726090300000|2024-09-11 21:31:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726090320000|2024-09-11 21:32:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726090330000|2024-09-11 21:32:10|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|5
1726090340000|2024-09-11 21:32:20|49.5|49.2|49.54|49.24|49.54|49.24|49.5|49.2|4
1726090350000|2024-09-11 21:32:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1726090360000|2024-09-11 21:32:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1726090370000|2024-09-11 21:32:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726090380000|2024-09-11 21:33:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726090440000|2024-09-11 21:34:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726090460000|2024-09-11 21:34:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726090490000|2024-09-11 21:34:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726090500000|2024-09-11 21:35:00|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|5
1726090510000|2024-09-11 21:35:10|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|9
1726090520000|2024-09-11 21:35:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726090560000|2024-09-11 21:36:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726090570000|2024-09-11 21:36:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1726090600000|2024-09-11 21:36:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726090620000|2024-09-11 21:37:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1726090630000|2024-09-11 21:37:10|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|4
1726090640000|2024-09-11 21:37:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726090720000|2024-09-11 21:38:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726090730000|2024-09-11 21:38:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726090740000|2024-09-11 21:39:00|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1726090760000|2024-09-11 21:39:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726090770000|2024-09-11 21:39:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|5
1726090800000|2024-09-11 21:40:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726090810000|2024-09-11 21:40:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726090820000|2024-09-11 21:40:20|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|3
1726090830000|2024-09-11 21:40:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726090860000|2024-09-11 21:41:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726090890000|2024-09-11 21:41:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726090900000|2024-09-11 21:41:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726090910000|2024-09-11 21:41:50|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1726090930000|2024-09-11 21:42:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726090940000|2024-09-11 21:42:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726090950000|2024-09-11 21:42:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726090980000|2024-09-11 21:43:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726091000000|2024-09-11 21:43:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726091010000|2024-09-11 21:43:30|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|5
1726091020000|2024-09-11 21:43:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726091030000|2024-09-11 21:43:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726091040000|2024-09-11 21:44:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1726091100000|2024-09-11 21:45:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726091150000|2024-09-11 21:45:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726091160000|2024-09-11 21:46:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726091170000|2024-09-11 21:46:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726091190000|2024-09-11 21:46:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726091200000|2024-09-11 21:46:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726091210000|2024-09-11 21:46:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1726091220000|2024-09-11 21:47:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1726091240000|2024-09-11 21:47:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726091250000|2024-09-11 21:47:30|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|5
1726091260000|2024-09-11 21:47:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1726091280000|2024-09-11 21:48:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726091330000|2024-09-11 21:48:50|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|8
1726091340000|2024-09-11 21:49:00|49.48|49.18|49.5|49.2|49.51|49.21|49.47|49.17|7
1726091350000|2024-09-11 21:49:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726091400000|2024-09-11 21:50:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726091440000|2024-09-11 21:50:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726091490000|2024-09-11 21:51:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726091500000|2024-09-11 21:51:40|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|4
1726091510000|2024-09-11 21:51:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726091520000|2024-09-11 21:52:00|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1726091530000|2024-09-11 21:52:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726091610000|2024-09-11 21:53:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726091630000|2024-09-11 21:53:50|49.49|49.19|49.45|49.15|49.5|49.2|49.45|49.15|3
1726091660000|2024-09-11 21:54:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726091720000|2024-09-11 21:55:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726091760000|2024-09-11 21:56:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726091780000|2024-09-11 21:56:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726091810000|2024-09-11 21:56:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726091820000|2024-09-11 21:57:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726091830000|2024-09-11 21:57:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726091840000|2024-09-11 21:57:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726091880000|2024-09-11 21:58:00|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726091890000|2024-09-11 21:58:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1726091900000|2024-09-11 21:58:20|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|3
1726091910000|2024-09-11 21:58:30|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|2
1726091920000|2024-09-11 21:58:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1726091930000|2024-09-11 21:58:50|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|8
1726091940000|2024-09-11 21:59:00|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|2
1726092000000|2024-09-11 22:00:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092030000|2024-09-11 22:00:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726092040000|2024-09-11 22:00:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726092090000|2024-09-11 22:01:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726092120000|2024-09-11 22:02:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726092140000|2024-09-11 22:02:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092210000|2024-09-11 22:03:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092240000|2024-09-11 22:04:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1726092250000|2024-09-11 22:04:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726092270000|2024-09-11 22:04:30|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|5
1726092280000|2024-09-11 22:04:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092300000|2024-09-11 22:05:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726092330000|2024-09-11 22:05:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726092340000|2024-09-11 22:05:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726092350000|2024-09-11 22:05:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092360000|2024-09-11 22:06:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726092400000|2024-09-11 22:06:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092410000|2024-09-11 22:06:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092420000|2024-09-11 22:07:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092430000|2024-09-11 22:07:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092470000|2024-09-11 22:07:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726092480000|2024-09-11 22:08:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726092490000|2024-09-11 22:08:10|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|3
1726092530000|2024-09-11 22:08:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726092540000|2024-09-11 22:09:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726092550000|2024-09-11 22:09:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726092570000|2024-09-11 22:09:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726092580000|2024-09-11 22:09:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726092590000|2024-09-11 22:09:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726092620000|2024-09-11 22:10:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092660000|2024-09-11 22:11:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726092690000|2024-09-11 22:11:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726092700000|2024-09-11 22:11:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726092710000|2024-09-11 22:11:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726092720000|2024-09-11 22:12:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092730000|2024-09-11 22:12:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092750000|2024-09-11 22:12:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726092760000|2024-09-11 22:12:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726092770000|2024-09-11 22:12:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726092780000|2024-09-11 22:13:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726093190000|2024-09-11 22:19:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726093560000|2024-09-11 22:26:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726093580000|2024-09-11 22:26:20|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1726093590000|2024-09-11 22:26:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726093600000|2024-09-11 22:26:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726093670000|2024-09-11 22:27:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1726093680000|2024-09-11 22:28:00|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1726093690000|2024-09-11 22:28:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726093700000|2024-09-11 22:28:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726093710000|2024-09-11 22:28:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1726093760000|2024-09-11 22:29:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726093800000|2024-09-11 22:30:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726093850000|2024-09-11 22:30:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1726093860000|2024-09-11 22:31:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726093870000|2024-09-11 22:31:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1726093900000|2024-09-11 22:31:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726093910000|2024-09-11 22:31:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726093930000|2024-09-11 22:32:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726093950000|2024-09-11 22:32:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1726093960000|2024-09-11 22:32:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726093990000|2024-09-11 22:33:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726094010000|2024-09-11 22:33:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726094030000|2024-09-11 22:33:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094060000|2024-09-11 22:34:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726094070000|2024-09-11 22:34:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094100000|2024-09-11 22:35:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094110000|2024-09-11 22:35:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094120000|2024-09-11 22:35:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094170000|2024-09-11 22:36:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094200000|2024-09-11 22:36:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726094210000|2024-09-11 22:36:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094250000|2024-09-11 22:37:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094260000|2024-09-11 22:37:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726094270000|2024-09-11 22:37:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726094280000|2024-09-11 22:38:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094290000|2024-09-11 22:38:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094310000|2024-09-11 22:38:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094320000|2024-09-11 22:38:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094340000|2024-09-11 22:39:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1726094380000|2024-09-11 22:39:40|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|2
1726094400000|2024-09-11 22:40:00|49.42|49.12|49.44|49.14|49.45|49.15|49.42|49.12|4
1726094420000|2024-09-11 22:40:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094430000|2024-09-11 22:40:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094440000|2024-09-11 22:40:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726094460000|2024-09-11 22:41:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1726094470000|2024-09-11 22:41:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1726094500000|2024-09-11 22:41:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094520000|2024-09-11 22:42:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1726094530000|2024-09-11 22:42:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726094570000|2024-09-11 22:42:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094580000|2024-09-11 22:43:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726094590000|2024-09-11 22:43:10|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1726094660000|2024-09-11 22:44:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094700000|2024-09-11 22:45:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726094740000|2024-09-11 22:45:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726094780000|2024-09-11 22:46:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726094790000|2024-09-11 22:46:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1726094800000|2024-09-11 22:46:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1726094830000|2024-09-11 22:47:10|49.42|49.12|49.44|49.14|49.44|49.14|49.41|49.11|5
1726094860000|2024-09-11 22:47:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094870000|2024-09-11 22:47:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726094880000|2024-09-11 22:48:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726094920000|2024-09-11 22:48:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726094930000|2024-09-11 22:48:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726094970000|2024-09-11 22:49:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726095310000|2024-09-11 22:55:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726095370000|2024-09-11 22:56:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726095400000|2024-09-11 22:56:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726095410000|2024-09-11 22:56:50|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|3
1726095420000|2024-09-11 22:57:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726095600000|2024-09-11 23:00:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726095620000|2024-09-11 23:00:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726095630000|2024-09-11 23:00:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726095650000|2024-09-11 23:00:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726095660000|2024-09-11 23:01:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726095680000|2024-09-11 23:01:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726095690000|2024-09-11 23:01:30|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|4
1726095700000|2024-09-11 23:01:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1726095710000|2024-09-11 23:01:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726095750000|2024-09-11 23:02:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726095760000|2024-09-11 23:02:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726095780000|2024-09-11 23:03:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1726095790000|2024-09-11 23:03:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726095800000|2024-09-11 23:03:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726095820000|2024-09-11 23:03:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726095830000|2024-09-11 23:03:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1726095870000|2024-09-11 23:04:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726095890000|2024-09-11 23:04:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726095920000|2024-09-11 23:05:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726095930000|2024-09-11 23:05:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726095940000|2024-09-11 23:05:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726096310000|2024-09-11 23:11:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1726096320000|2024-09-11 23:12:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726097060000|2024-09-11 23:24:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726097070000|2024-09-11 23:24:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1726097110000|2024-09-11 23:25:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726097130000|2024-09-11 23:25:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726097190000|2024-09-11 23:26:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726097210000|2024-09-11 23:26:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726097240000|2024-09-11 23:27:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726097280000|2024-09-11 23:28:00|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1726097300000|2024-09-11 23:28:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1726097340000|2024-09-11 23:29:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726097380000|2024-09-11 23:29:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726097400000|2024-09-11 23:30:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726097420000|2024-09-11 23:30:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726097460000|2024-09-11 23:31:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726097470000|2024-09-11 23:31:10|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|2
1726097480000|2024-09-11 23:31:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726097500000|2024-09-11 23:31:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726097510000|2024-09-11 23:31:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726097530000|2024-09-11 23:32:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726097550000|2024-09-11 23:32:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726097560000|2024-09-11 23:32:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726097580000|2024-09-11 23:33:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726097610000|2024-09-11 23:33:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726097940000|2024-09-11 23:39:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726098050000|2024-09-11 23:40:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726098060000|2024-09-11 23:41:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726098070000|2024-09-11 23:41:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726098080000|2024-09-11 23:41:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1726098090000|2024-09-11 23:41:30|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|2
1726098110000|2024-09-11 23:41:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726098140000|2024-09-11 23:42:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726098150000|2024-09-11 23:42:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726098560000|2024-09-11 23:49:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726098580000|2024-09-11 23:49:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726098610000|2024-09-11 23:50:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1726098620000|2024-09-11 23:50:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726098630000|2024-09-11 23:50:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726098660000|2024-09-11 23:51:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726098670000|2024-09-11 23:51:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1726098680000|2024-09-11 23:51:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726098710000|2024-09-11 23:51:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726098720000|2024-09-11 23:52:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726098740000|2024-09-11 23:52:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726098780000|2024-09-11 23:53:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726098790000|2024-09-11 23:53:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726098850000|2024-09-11 23:54:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726098900000|2024-09-11 23:55:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726098910000|2024-09-11 23:55:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726099310000|2024-09-12 00:01:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726099320000|2024-09-12 00:02:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726099330000|2024-09-12 00:02:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1726099340000|2024-09-12 00:02:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1726099350000|2024-09-12 00:02:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726099360000|2024-09-12 00:02:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726099370000|2024-09-12 00:02:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1726099380000|2024-09-12 00:03:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726099400000|2024-09-12 00:03:20|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|3
1726099430000|2024-09-12 00:03:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726099440000|2024-09-12 00:04:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726099460000|2024-09-12 00:04:20|49.31|49.01|49.35|49.05|49.36|49.06|49.31|49.01|5
1726099470000|2024-09-12 00:04:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726099480000|2024-09-12 00:04:40|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1726099490000|2024-09-12 00:04:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726099500000|2024-09-12 00:05:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1726099940000|2024-09-12 00:12:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726099950000|2024-09-12 00:12:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726099960000|2024-09-12 00:12:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726099990000|2024-09-12 00:13:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726100000000|2024-09-12 00:13:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726100010000|2024-09-12 00:13:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726100020000|2024-09-12 00:13:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726100040000|2024-09-12 00:14:00|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1726100060000|2024-09-12 00:14:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726100080000|2024-09-12 00:14:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726100100000|2024-09-12 00:15:00|49.43|49.13|49.42|49.12|49.43|49.13|49.4|49.1|4
1726100120000|2024-09-12 00:15:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726100560000|2024-09-12 00:22:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1726100570000|2024-09-12 00:22:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726100580000|2024-09-12 00:23:00|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|3
1726100590000|2024-09-12 00:23:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726100600000|2024-09-12 00:23:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726100650000|2024-09-12 00:24:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726100660000|2024-09-12 00:24:20|49.43|49.13|49.49|49.19|49.49|49.19|49.43|49.13|6
1726100670000|2024-09-12 00:24:30|49.51|49.21|49.51|49.21|49.54|49.24|49.51|49.21|8
1726100680000|2024-09-12 00:24:40|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1726100690000|2024-09-12 00:24:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726100700000|2024-09-12 00:25:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1726100710000|2024-09-12 00:25:10|49.5|49.2|49.51|49.21|49.52|49.22|49.5|49.2|4
1726100730000|2024-09-12 00:25:30|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|3
1726100740000|2024-09-12 00:25:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|5
1726100750000|2024-09-12 00:25:50|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|4
1726100760000|2024-09-12 00:26:00|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|2
1726100770000|2024-09-12 00:26:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726100780000|2024-09-12 00:26:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726100790000|2024-09-12 00:26:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726100800000|2024-09-12 00:26:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726100810000|2024-09-12 00:26:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726100820000|2024-09-12 00:27:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726100830000|2024-09-12 00:27:10|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1726100840000|2024-09-12 00:27:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726100850000|2024-09-12 00:27:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726100870000|2024-09-12 00:27:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726100890000|2024-09-12 00:28:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726100900000|2024-09-12 00:28:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726100920000|2024-09-12 00:28:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726100960000|2024-09-12 00:29:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726101320000|2024-09-12 00:35:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726101330000|2024-09-12 00:35:30|49.53|49.23|49.59|49.29|49.6|49.3|49.53|49.23|3
1726101340000|2024-09-12 00:35:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726101350000|2024-09-12 00:35:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726101360000|2024-09-12 00:36:00|49.61|49.31|49.63|49.33|49.65|49.35|49.61|49.31|4
1726101370000|2024-09-12 00:36:10|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|4
1726101380000|2024-09-12 00:36:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726101390000|2024-09-12 00:36:30|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|3
1726101400000|2024-09-12 00:36:40|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1726101410000|2024-09-12 00:36:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726101420000|2024-09-12 00:37:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726101430000|2024-09-12 00:37:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726101440000|2024-09-12 00:37:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726101450000|2024-09-12 00:37:30|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|3
1726101460000|2024-09-12 00:37:40|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1726101480000|2024-09-12 00:38:00|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|4
1726101500000|2024-09-12 00:38:20|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1726101530000|2024-09-12 00:38:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726101540000|2024-09-12 00:39:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726101560000|2024-09-12 00:39:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726101670000|2024-09-12 00:41:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726101700000|2024-09-12 00:41:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726101740000|2024-09-12 00:42:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726101750000|2024-09-12 00:42:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726101760000|2024-09-12 00:42:40|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|2
1726101770000|2024-09-12 00:42:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726101780000|2024-09-12 00:43:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726101800000|2024-09-12 00:43:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726101810000|2024-09-12 00:43:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726101830000|2024-09-12 00:43:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726101850000|2024-09-12 00:44:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726101860000|2024-09-12 00:44:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726101900000|2024-09-12 00:45:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726101940000|2024-09-12 00:45:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726101980000|2024-09-12 00:46:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726102010000|2024-09-12 00:46:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726102030000|2024-09-12 00:47:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726102060000|2024-09-12 00:47:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726102070000|2024-09-12 00:47:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726102080000|2024-09-12 00:48:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726102110000|2024-09-12 00:48:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726102120000|2024-09-12 00:48:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726102130000|2024-09-12 00:48:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726102160000|2024-09-12 00:49:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726102200000|2024-09-12 00:50:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726102210000|2024-09-12 00:50:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726102220000|2024-09-12 00:50:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|3
1726102260000|2024-09-12 00:51:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726102270000|2024-09-12 00:51:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726102280000|2024-09-12 00:51:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726102290000|2024-09-12 00:51:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726102300000|2024-09-12 00:51:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726102340000|2024-09-12 00:52:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726102360000|2024-09-12 00:52:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726102370000|2024-09-12 00:52:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726102380000|2024-09-12 00:53:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726102390000|2024-09-12 00:53:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726102400000|2024-09-12 00:53:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726102420000|2024-09-12 00:53:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726102440000|2024-09-12 00:54:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726102450000|2024-09-12 00:54:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726102490000|2024-09-12 00:54:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726102500000|2024-09-12 00:55:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726102520000|2024-09-12 00:55:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726102530000|2024-09-12 00:55:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726102550000|2024-09-12 00:55:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726102560000|2024-09-12 00:56:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726102610000|2024-09-12 00:56:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726102620000|2024-09-12 00:57:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726102630000|2024-09-12 00:57:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726102680000|2024-09-12 00:58:00|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|3
1726102720000|2024-09-12 00:58:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726102790000|2024-09-12 00:59:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726102810000|2024-09-12 01:00:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726102870000|2024-09-12 01:01:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726102950000|2024-09-12 01:02:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726102960000|2024-09-12 01:02:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726103000000|2024-09-12 01:03:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103020000|2024-09-12 01:03:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726103030000|2024-09-12 01:03:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103040000|2024-09-12 01:04:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103050000|2024-09-12 01:04:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103070000|2024-09-12 01:04:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726103080000|2024-09-12 01:04:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103110000|2024-09-12 01:05:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726103200000|2024-09-12 01:06:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103220000|2024-09-12 01:07:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103230000|2024-09-12 01:07:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726103260000|2024-09-12 01:07:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103330000|2024-09-12 01:08:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726103350000|2024-09-12 01:09:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103380000|2024-09-12 01:09:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103410000|2024-09-12 01:10:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103470000|2024-09-12 01:11:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726103510000|2024-09-12 01:11:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726103520000|2024-09-12 01:12:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726103530000|2024-09-12 01:12:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726103570000|2024-09-12 01:12:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726103720000|2024-09-12 01:15:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726103760000|2024-09-12 01:16:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1726103780000|2024-09-12 01:16:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726103790000|2024-09-12 01:16:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726103800000|2024-09-12 01:16:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726103830000|2024-09-12 01:17:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726103840000|2024-09-12 01:17:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726103860000|2024-09-12 01:17:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726103900000|2024-09-12 01:18:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726103930000|2024-09-12 01:18:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726103940000|2024-09-12 01:19:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726104000000|2024-09-12 01:20:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726104010000|2024-09-12 01:20:10|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726104020000|2024-09-12 01:20:20|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726104030000|2024-09-12 01:20:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726104060000|2024-09-12 01:21:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726104070000|2024-09-12 01:21:10|49.61|49.31|49.59|49.29|49.61|49.31|49.58|49.28|4
1726104080000|2024-09-12 01:21:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726104090000|2024-09-12 01:21:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726104120000|2024-09-12 01:22:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726104130000|2024-09-12 01:22:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726104140000|2024-09-12 01:22:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726104290000|2024-09-12 01:24:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726104300000|2024-09-12 01:25:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726104330000|2024-09-12 01:25:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726104400000|2024-09-12 01:26:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726104410000|2024-09-12 01:26:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726104430000|2024-09-12 01:27:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726104440000|2024-09-12 01:27:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726104600000|2024-09-12 01:30:00|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|2
1726104690000|2024-09-12 01:31:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726104730000|2024-09-12 01:32:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726104750000|2024-09-12 01:32:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726104780000|2024-09-12 01:33:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726104790000|2024-09-12 01:33:10|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|2
1726104810000|2024-09-12 01:33:30|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726104830000|2024-09-12 01:33:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726104840000|2024-09-12 01:34:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726104870000|2024-09-12 01:34:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726104940000|2024-09-12 01:35:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726104950000|2024-09-12 01:35:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726104980000|2024-09-12 01:36:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726105000000|2024-09-12 01:36:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726105010000|2024-09-12 01:36:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726105030000|2024-09-12 01:37:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726105040000|2024-09-12 01:37:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726105060000|2024-09-12 01:37:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726105080000|2024-09-12 01:38:00|49.69|49.39|49.71|49.41|49.72|49.42|49.69|49.39|4
1726105100000|2024-09-12 01:38:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726105110000|2024-09-12 01:38:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726105150000|2024-09-12 01:39:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726105160000|2024-09-12 01:39:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726105230000|2024-09-12 01:40:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726105240000|2024-09-12 01:40:40|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726105250000|2024-09-12 01:40:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1726105260000|2024-09-12 01:41:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726105270000|2024-09-12 01:41:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726105280000|2024-09-12 01:41:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1726105290000|2024-09-12 01:41:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726105300000|2024-09-12 01:41:40|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1726105330000|2024-09-12 01:42:10|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726105340000|2024-09-12 01:42:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726105350000|2024-09-12 01:42:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726105380000|2024-09-12 01:43:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726105390000|2024-09-12 01:43:10|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|5
1726105400000|2024-09-12 01:43:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726105420000|2024-09-12 01:43:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726105440000|2024-09-12 01:44:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1726105450000|2024-09-12 01:44:10|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1726105460000|2024-09-12 01:44:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726105470000|2024-09-12 01:44:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726105570000|2024-09-12 01:46:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726105580000|2024-09-12 01:46:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726105590000|2024-09-12 01:46:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726105670000|2024-09-12 01:47:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726105680000|2024-09-12 01:48:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726105690000|2024-09-12 01:48:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726105700000|2024-09-12 01:48:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726106230000|2024-09-12 01:57:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726106240000|2024-09-12 01:57:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726106270000|2024-09-12 01:57:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726106280000|2024-09-12 01:58:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726106310000|2024-09-12 01:58:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726106350000|2024-09-12 01:59:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726106380000|2024-09-12 01:59:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726106390000|2024-09-12 01:59:50|49.6|49.3|49.7|49.4|49.71|49.41|49.6|49.3|16
1726106400000|2024-09-12 02:00:00|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|2
1726106410000|2024-09-12 02:00:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1726106420000|2024-09-12 02:00:20|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|3
1726106430000|2024-09-12 02:00:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726106450000|2024-09-12 02:00:50|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|5
1726106460000|2024-09-12 02:01:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726106470000|2024-09-12 02:01:10|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|2
1726106480000|2024-09-12 02:01:20|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|4
1726106490000|2024-09-12 02:01:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726106500000|2024-09-12 02:01:40|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1726106520000|2024-09-12 02:02:00|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|2
1726106530000|2024-09-12 02:02:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726106540000|2024-09-12 02:02:20|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1726106550000|2024-09-12 02:02:30|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|4
1726106560000|2024-09-12 02:02:40|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1726106570000|2024-09-12 02:02:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726106580000|2024-09-12 02:03:00|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726106590000|2024-09-12 02:03:10|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|5
1726106600000|2024-09-12 02:03:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726106620000|2024-09-12 02:03:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|2
1726106630000|2024-09-12 02:03:50|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|6
1726106640000|2024-09-12 02:04:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726106660000|2024-09-12 02:04:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726106670000|2024-09-12 02:04:30|49.83|49.53|49.87|49.57|49.87|49.57|49.82|49.52|6
1726106680000|2024-09-12 02:04:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726106700000|2024-09-12 02:05:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|4
1726106710000|2024-09-12 02:05:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1726106720000|2024-09-12 02:05:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726106730000|2024-09-12 02:05:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726106740000|2024-09-12 02:05:40|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1726106750000|2024-09-12 02:05:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726106760000|2024-09-12 02:06:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726106770000|2024-09-12 02:06:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726106780000|2024-09-12 02:06:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726106790000|2024-09-12 02:06:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1726106800000|2024-09-12 02:06:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726106810000|2024-09-12 02:06:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726106820000|2024-09-12 02:07:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726106840000|2024-09-12 02:07:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726106850000|2024-09-12 02:07:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726106860000|2024-09-12 02:07:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726106870000|2024-09-12 02:07:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726106880000|2024-09-12 02:08:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726106890000|2024-09-12 02:08:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726106900000|2024-09-12 02:08:20|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|4
1726106910000|2024-09-12 02:08:30|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726106920000|2024-09-12 02:08:40|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|3
1726106930000|2024-09-12 02:08:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726106950000|2024-09-12 02:09:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726106960000|2024-09-12 02:09:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726106970000|2024-09-12 02:09:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726106990000|2024-09-12 02:09:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726107000000|2024-09-12 02:10:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726107010000|2024-09-12 02:10:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726107020000|2024-09-12 02:10:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726107030000|2024-09-12 02:10:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726107040000|2024-09-12 02:10:40|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|4
1726107060000|2024-09-12 02:11:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726107070000|2024-09-12 02:11:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726107080000|2024-09-12 02:11:20|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1726107090000|2024-09-12 02:11:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726107100000|2024-09-12 02:11:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726107110000|2024-09-12 02:11:50|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|2
1726107130000|2024-09-12 02:12:10|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726107150000|2024-09-12 02:12:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726107160000|2024-09-12 02:12:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726107170000|2024-09-12 02:12:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726107180000|2024-09-12 02:13:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726107190000|2024-09-12 02:13:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726107200000|2024-09-12 02:13:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726107230000|2024-09-12 02:13:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726107240000|2024-09-12 02:14:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726107250000|2024-09-12 02:14:10|49.66|49.36|49.63|49.33|49.66|49.36|49.63|49.33|3
1726107260000|2024-09-12 02:14:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726107280000|2024-09-12 02:14:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726107290000|2024-09-12 02:14:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726107300000|2024-09-12 02:15:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726107310000|2024-09-12 02:15:10|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726107320000|2024-09-12 02:15:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1726107330000|2024-09-12 02:15:30|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|3
1726107340000|2024-09-12 02:15:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726107350000|2024-09-12 02:15:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726107360000|2024-09-12 02:16:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726107370000|2024-09-12 02:16:10|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|3
1726107380000|2024-09-12 02:16:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726107400000|2024-09-12 02:16:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726107410000|2024-09-12 02:16:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726107420000|2024-09-12 02:17:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726107430000|2024-09-12 02:17:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726107440000|2024-09-12 02:17:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726107450000|2024-09-12 02:17:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726107460000|2024-09-12 02:17:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726107470000|2024-09-12 02:17:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726107490000|2024-09-12 02:18:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726107500000|2024-09-12 02:18:20|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|4
1726107510000|2024-09-12 02:18:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726107520000|2024-09-12 02:18:40|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726107530000|2024-09-12 02:18:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726107550000|2024-09-12 02:19:10|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1726107570000|2024-09-12 02:19:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726107580000|2024-09-12 02:19:40|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|4
1726107590000|2024-09-12 02:19:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726107600000|2024-09-12 02:20:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726107610000|2024-09-12 02:20:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726107630000|2024-09-12 02:20:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726107640000|2024-09-12 02:20:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726107650000|2024-09-12 02:20:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726107670000|2024-09-12 02:21:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726107680000|2024-09-12 02:21:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726107720000|2024-09-12 02:22:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|3
1726107730000|2024-09-12 02:22:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726107740000|2024-09-12 02:22:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726107750000|2024-09-12 02:22:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726107770000|2024-09-12 02:22:50|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1726107780000|2024-09-12 02:23:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726107790000|2024-09-12 02:23:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726107800000|2024-09-12 02:23:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726107810000|2024-09-12 02:23:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726107820000|2024-09-12 02:23:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726107850000|2024-09-12 02:24:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726107860000|2024-09-12 02:24:20|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|3
1726108060000|2024-09-12 02:27:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726108100000|2024-09-12 02:28:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726108180000|2024-09-12 02:29:40|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1726108190000|2024-09-12 02:29:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726108200000|2024-09-12 02:30:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726108210000|2024-09-12 02:30:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726108220000|2024-09-12 02:30:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726108230000|2024-09-12 02:30:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726108240000|2024-09-12 02:30:40|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726108260000|2024-09-12 02:31:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726108270000|2024-09-12 02:31:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726108280000|2024-09-12 02:31:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1726108290000|2024-09-12 02:31:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726108300000|2024-09-12 02:31:40|49.68|49.38|49.7|49.4|49.71|49.41|49.68|49.38|4
1726108310000|2024-09-12 02:31:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726108320000|2024-09-12 02:32:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726108340000|2024-09-12 02:32:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726108350000|2024-09-12 02:32:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726108360000|2024-09-12 02:32:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726108380000|2024-09-12 02:33:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726108410000|2024-09-12 02:33:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726108440000|2024-09-12 02:34:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726108450000|2024-09-12 02:34:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726108460000|2024-09-12 02:34:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726108470000|2024-09-12 02:34:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726108480000|2024-09-12 02:34:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726108500000|2024-09-12 02:35:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726108530000|2024-09-12 02:35:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1726108560000|2024-09-12 02:36:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726108630000|2024-09-12 02:37:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726108650000|2024-09-12 02:37:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726108660000|2024-09-12 02:37:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726108670000|2024-09-12 02:37:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726108800000|2024-09-12 02:40:00|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1726108820000|2024-09-12 02:40:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726108840000|2024-09-12 02:40:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|2
1726108880000|2024-09-12 02:41:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726108890000|2024-09-12 02:41:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726108920000|2024-09-12 02:42:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726108940000|2024-09-12 02:42:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726109010000|2024-09-12 02:43:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726109060000|2024-09-12 02:44:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726109080000|2024-09-12 02:44:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726109100000|2024-09-12 02:45:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726109110000|2024-09-12 02:45:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726109120000|2024-09-12 02:45:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726109440000|2024-09-12 02:50:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726109470000|2024-09-12 02:51:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726109490000|2024-09-12 02:51:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726109540000|2024-09-12 02:52:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726109550000|2024-09-12 02:52:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726109600000|2024-09-12 02:53:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726109610000|2024-09-12 02:53:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726109650000|2024-09-12 02:54:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726109700000|2024-09-12 02:55:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1726109720000|2024-09-12 02:55:20|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|3
1726109760000|2024-09-12 02:56:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726109770000|2024-09-12 02:56:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726109780000|2024-09-12 02:56:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726109800000|2024-09-12 02:56:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726109810000|2024-09-12 02:56:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726109820000|2024-09-12 02:57:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726109850000|2024-09-12 02:57:30|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1726109870000|2024-09-12 02:57:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726109960000|2024-09-12 02:59:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726110310000|2024-09-12 03:05:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726110340000|2024-09-12 03:05:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726110350000|2024-09-12 03:05:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726110380000|2024-09-12 03:06:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726110390000|2024-09-12 03:06:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726110400000|2024-09-12 03:06:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726110420000|2024-09-12 03:07:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726110430000|2024-09-12 03:07:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726110440000|2024-09-12 03:07:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726110460000|2024-09-12 03:07:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726110490000|2024-09-12 03:08:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726110500000|2024-09-12 03:08:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726110510000|2024-09-12 03:08:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726110540000|2024-09-12 03:09:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726110550000|2024-09-12 03:09:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726110560000|2024-09-12 03:09:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726110570000|2024-09-12 03:09:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726110580000|2024-09-12 03:09:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726110590000|2024-09-12 03:09:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726110600000|2024-09-12 03:10:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726110610000|2024-09-12 03:10:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726110640000|2024-09-12 03:10:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726110660000|2024-09-12 03:11:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726110680000|2024-09-12 03:11:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726110690000|2024-09-12 03:11:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726110720000|2024-09-12 03:12:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726110730000|2024-09-12 03:12:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726110750000|2024-09-12 03:12:30|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|4
1726110790000|2024-09-12 03:13:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726110810000|2024-09-12 03:13:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726110820000|2024-09-12 03:13:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726110860000|2024-09-12 03:14:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726110880000|2024-09-12 03:14:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726110890000|2024-09-12 03:14:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726110900000|2024-09-12 03:15:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726110920000|2024-09-12 03:15:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726110930000|2024-09-12 03:15:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726110940000|2024-09-12 03:15:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726110950000|2024-09-12 03:15:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|2
1726110970000|2024-09-12 03:16:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726111000000|2024-09-12 03:16:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726111010000|2024-09-12 03:16:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726111020000|2024-09-12 03:17:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726111040000|2024-09-12 03:17:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726111080000|2024-09-12 03:18:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726111090000|2024-09-12 03:18:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726111190000|2024-09-12 03:19:50|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726111230000|2024-09-12 03:20:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726111250000|2024-09-12 03:20:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726111260000|2024-09-12 03:21:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726111300000|2024-09-12 03:21:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726111330000|2024-09-12 03:22:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726111350000|2024-09-12 03:22:30|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|2
1726111380000|2024-09-12 03:23:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726111390000|2024-09-12 03:23:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726111400000|2024-09-12 03:23:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726111430000|2024-09-12 03:23:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726111450000|2024-09-12 03:24:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726111480000|2024-09-12 03:24:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726111510000|2024-09-12 03:25:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726111580000|2024-09-12 03:26:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726111670000|2024-09-12 03:27:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726111730000|2024-09-12 03:28:50|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|2
1726111740000|2024-09-12 03:29:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726111750000|2024-09-12 03:29:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726111790000|2024-09-12 03:29:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726111800000|2024-09-12 03:30:00|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1726111830000|2024-09-12 03:30:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726111850000|2024-09-12 03:30:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726111870000|2024-09-12 03:31:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726111880000|2024-09-12 03:31:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726111900000|2024-09-12 03:31:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726111920000|2024-09-12 03:32:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726111930000|2024-09-12 03:32:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726111940000|2024-09-12 03:32:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726111980000|2024-09-12 03:33:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726111990000|2024-09-12 03:33:10|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726112000000|2024-09-12 03:33:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726112010000|2024-09-12 03:33:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726112030000|2024-09-12 03:33:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726112040000|2024-09-12 03:34:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726112050000|2024-09-12 03:34:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726112090000|2024-09-12 03:34:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726112100000|2024-09-12 03:35:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726112110000|2024-09-12 03:35:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726112120000|2024-09-12 03:35:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726112130000|2024-09-12 03:35:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726112140000|2024-09-12 03:35:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726112150000|2024-09-12 03:35:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726112160000|2024-09-12 03:36:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726112170000|2024-09-12 03:36:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726112560000|2024-09-12 03:42:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726112590000|2024-09-12 03:43:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1726112600000|2024-09-12 03:43:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726112610000|2024-09-12 03:43:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726112620000|2024-09-12 03:43:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726112650000|2024-09-12 03:44:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726112680000|2024-09-12 03:44:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726112690000|2024-09-12 03:44:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726112710000|2024-09-12 03:45:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726112720000|2024-09-12 03:45:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726112750000|2024-09-12 03:45:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726112760000|2024-09-12 03:46:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726112780000|2024-09-12 03:46:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726112790000|2024-09-12 03:46:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726112810000|2024-09-12 03:46:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726112820000|2024-09-12 03:47:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726112830000|2024-09-12 03:47:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726112840000|2024-09-12 03:47:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726112850000|2024-09-12 03:47:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726112880000|2024-09-12 03:48:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726112910000|2024-09-12 03:48:30|49.74|49.44|49.7|49.4|49.74|49.44|49.7|49.4|2
1726112970000|2024-09-12 03:49:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726113010000|2024-09-12 03:50:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726113040000|2024-09-12 03:50:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726113050000|2024-09-12 03:50:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726113070000|2024-09-12 03:51:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726113090000|2024-09-12 03:51:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726113140000|2024-09-12 03:52:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726113150000|2024-09-12 03:52:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726113170000|2024-09-12 03:52:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726113220000|2024-09-12 03:53:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726113260000|2024-09-12 03:54:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726113270000|2024-09-12 03:54:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726113290000|2024-09-12 03:54:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726113310000|2024-09-12 03:55:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726113320000|2024-09-12 03:55:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726113370000|2024-09-12 03:56:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726113410000|2024-09-12 03:56:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726113420000|2024-09-12 03:57:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726113440000|2024-09-12 03:57:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726113490000|2024-09-12 03:58:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726113510000|2024-09-12 03:58:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726113540000|2024-09-12 03:59:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726113550000|2024-09-12 03:59:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726113560000|2024-09-12 03:59:20|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1726113590000|2024-09-12 03:59:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726113600000|2024-09-12 04:00:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726113640000|2024-09-12 04:00:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726113650000|2024-09-12 04:00:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726113660000|2024-09-12 04:01:00|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|3
1726114440000|2024-09-12 04:14:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726114450000|2024-09-12 04:14:10|49.78|49.48|49.88|49.58|49.88|49.58|49.77|49.47|3
1726114470000|2024-09-12 04:14:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726114480000|2024-09-12 04:14:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726114520000|2024-09-12 04:15:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726114530000|2024-09-12 04:15:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726114540000|2024-09-12 04:15:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726114550000|2024-09-12 04:15:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726114560000|2024-09-12 04:16:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726114580000|2024-09-12 04:16:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726114590000|2024-09-12 04:16:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726114600000|2024-09-12 04:16:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726114620000|2024-09-12 04:17:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726114630000|2024-09-12 04:17:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726114680000|2024-09-12 04:18:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726114710000|2024-09-12 04:18:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726114820000|2024-09-12 04:20:20|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|5
1726114840000|2024-09-12 04:20:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726114850000|2024-09-12 04:20:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726114860000|2024-09-12 04:21:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|5
1726114880000|2024-09-12 04:21:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726114890000|2024-09-12 04:21:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726114900000|2024-09-12 04:21:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726114910000|2024-09-12 04:21:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726114920000|2024-09-12 04:22:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726114930000|2024-09-12 04:22:10|49.87|49.57|49.93|49.63|49.94|49.64|49.87|49.57|3
1726114940000|2024-09-12 04:22:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726114950000|2024-09-12 04:22:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726115060000|2024-09-12 04:24:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726115070000|2024-09-12 04:24:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726115110000|2024-09-12 04:25:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726115120000|2024-09-12 04:25:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726115130000|2024-09-12 04:25:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726115140000|2024-09-12 04:25:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726115150000|2024-09-12 04:25:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726115160000|2024-09-12 04:26:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726115180000|2024-09-12 04:26:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726115210000|2024-09-12 04:26:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726115400000|2024-09-12 04:30:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726115410000|2024-09-12 04:30:10|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1726115420000|2024-09-12 04:30:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726115450000|2024-09-12 04:30:50|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1726115470000|2024-09-12 04:31:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726115520000|2024-09-12 04:32:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726115610000|2024-09-12 04:33:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726115620000|2024-09-12 04:33:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726115670000|2024-09-12 04:34:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726115800000|2024-09-12 04:36:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726115860000|2024-09-12 04:37:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726115870000|2024-09-12 04:37:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726115890000|2024-09-12 04:38:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726115930000|2024-09-12 04:38:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726115940000|2024-09-12 04:39:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726115950000|2024-09-12 04:39:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726115970000|2024-09-12 04:39:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726116000000|2024-09-12 04:40:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726116010000|2024-09-12 04:40:10|49.8|49.5|49.78|49.48|49.8|49.5|49.76|49.46|4
1726116060000|2024-09-12 04:41:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726116070000|2024-09-12 04:41:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726116080000|2024-09-12 04:41:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726116140000|2024-09-12 04:42:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726116200000|2024-09-12 04:43:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726116210000|2024-09-12 04:43:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726116230000|2024-09-12 04:43:50|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726116240000|2024-09-12 04:44:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726116290000|2024-09-12 04:44:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726116300000|2024-09-12 04:45:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726116370000|2024-09-12 04:46:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726116410000|2024-09-12 04:46:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726116420000|2024-09-12 04:47:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726116440000|2024-09-12 04:47:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726116470000|2024-09-12 04:47:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726116480000|2024-09-12 04:48:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726116510000|2024-09-12 04:48:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726116520000|2024-09-12 04:48:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726116540000|2024-09-12 04:49:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726116580000|2024-09-12 04:49:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726116620000|2024-09-12 04:50:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726116670000|2024-09-12 04:51:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726116700000|2024-09-12 04:51:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726116720000|2024-09-12 04:52:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726116740000|2024-09-12 04:52:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726116780000|2024-09-12 04:53:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726116790000|2024-09-12 04:53:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726116800000|2024-09-12 04:53:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726116850000|2024-09-12 04:54:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726116870000|2024-09-12 04:54:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726116890000|2024-09-12 04:54:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726116900000|2024-09-12 04:55:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726116950000|2024-09-12 04:55:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726116960000|2024-09-12 04:56:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726116970000|2024-09-12 04:56:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726116980000|2024-09-12 04:56:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117030000|2024-09-12 04:57:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726117060000|2024-09-12 04:57:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117070000|2024-09-12 04:57:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117200000|2024-09-12 05:00:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726117230000|2024-09-12 05:00:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117240000|2024-09-12 05:00:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117280000|2024-09-12 05:01:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117290000|2024-09-12 05:01:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117320000|2024-09-12 05:02:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117390000|2024-09-12 05:03:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726117400000|2024-09-12 05:03:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117410000|2024-09-12 05:03:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726117440000|2024-09-12 05:04:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726117450000|2024-09-12 05:04:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726117480000|2024-09-12 05:04:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726117500000|2024-09-12 05:05:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726117520000|2024-09-12 05:05:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726117570000|2024-09-12 05:06:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726117580000|2024-09-12 05:06:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117590000|2024-09-12 05:06:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726117600000|2024-09-12 05:06:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726117620000|2024-09-12 05:07:00|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726117700000|2024-09-12 05:08:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117740000|2024-09-12 05:09:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1726117760000|2024-09-12 05:09:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726117790000|2024-09-12 05:09:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726117800000|2024-09-12 05:10:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726117810000|2024-09-12 05:10:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726118310000|2024-09-12 05:18:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726118340000|2024-09-12 05:19:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726118400000|2024-09-12 05:20:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726118410000|2024-09-12 05:20:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726118480000|2024-09-12 05:21:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726118510000|2024-09-12 05:21:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726118530000|2024-09-12 05:22:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726118550000|2024-09-12 05:22:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726118570000|2024-09-12 05:22:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726118590000|2024-09-12 05:23:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726118600000|2024-09-12 05:23:20|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726118650000|2024-09-12 05:24:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726118660000|2024-09-12 05:24:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726118670000|2024-09-12 05:24:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726118680000|2024-09-12 05:24:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726118690000|2024-09-12 05:24:50|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1726118700000|2024-09-12 05:25:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726118710000|2024-09-12 05:25:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726118720000|2024-09-12 05:25:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726118730000|2024-09-12 05:25:30|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1726118880000|2024-09-12 05:28:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726118930000|2024-09-12 05:28:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726119010000|2024-09-12 05:30:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726119030000|2024-09-12 05:30:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726119110000|2024-09-12 05:31:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726119200000|2024-09-12 05:33:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726119220000|2024-09-12 05:33:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726119230000|2024-09-12 05:33:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726119240000|2024-09-12 05:34:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726119260000|2024-09-12 05:34:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726119270000|2024-09-12 05:34:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726119280000|2024-09-12 05:34:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726119290000|2024-09-12 05:34:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726119300000|2024-09-12 05:35:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726119310000|2024-09-12 05:35:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726119320000|2024-09-12 05:35:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1726119340000|2024-09-12 05:35:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726119350000|2024-09-12 05:35:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726119370000|2024-09-12 05:36:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726119380000|2024-09-12 05:36:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726119390000|2024-09-12 05:36:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726119400000|2024-09-12 05:36:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726119410000|2024-09-12 05:36:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726119420000|2024-09-12 05:37:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726119430000|2024-09-12 05:37:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726119470000|2024-09-12 05:37:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726119490000|2024-09-12 05:38:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726119510000|2024-09-12 05:38:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726119530000|2024-09-12 05:38:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726119540000|2024-09-12 05:39:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726119550000|2024-09-12 05:39:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726119560000|2024-09-12 05:39:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726119950000|2024-09-12 05:45:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120040000|2024-09-12 05:47:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726120060000|2024-09-12 05:47:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120150000|2024-09-12 05:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726120180000|2024-09-12 05:49:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120210000|2024-09-12 05:50:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726120220000|2024-09-12 05:50:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726120260000|2024-09-12 05:51:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726120280000|2024-09-12 05:51:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726120290000|2024-09-12 05:51:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726120300000|2024-09-12 05:51:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726120320000|2024-09-12 05:52:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726120330000|2024-09-12 05:52:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726120360000|2024-09-12 05:52:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726120370000|2024-09-12 05:52:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726120380000|2024-09-12 05:53:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726120410000|2024-09-12 05:53:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726120460000|2024-09-12 05:54:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726120490000|2024-09-12 05:54:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726120500000|2024-09-12 05:55:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726120510000|2024-09-12 05:55:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726120520000|2024-09-12 05:55:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726120530000|2024-09-12 05:55:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726120580000|2024-09-12 05:56:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726120610000|2024-09-12 05:56:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726120630000|2024-09-12 05:57:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726120670000|2024-09-12 05:57:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726120690000|2024-09-12 05:58:10|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1726120700000|2024-09-12 05:58:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120710000|2024-09-12 05:58:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726120730000|2024-09-12 05:58:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120750000|2024-09-12 05:59:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726120810000|2024-09-12 06:00:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726120830000|2024-09-12 06:00:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726120840000|2024-09-12 06:00:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726120860000|2024-09-12 06:01:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726120880000|2024-09-12 06:01:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120890000|2024-09-12 06:01:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726120920000|2024-09-12 06:02:00|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1726120940000|2024-09-12 06:02:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726120950000|2024-09-12 06:02:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726120960000|2024-09-12 06:02:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726120970000|2024-09-12 06:02:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726120980000|2024-09-12 06:03:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726121000000|2024-09-12 06:03:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1726121020000|2024-09-12 06:03:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726121030000|2024-09-12 06:03:50|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1726121040000|2024-09-12 06:04:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726121080000|2024-09-12 06:04:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726121130000|2024-09-12 06:05:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726121140000|2024-09-12 06:05:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121160000|2024-09-12 06:06:00|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|4
1726121170000|2024-09-12 06:06:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726121190000|2024-09-12 06:06:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121210000|2024-09-12 06:06:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726121220000|2024-09-12 06:07:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121230000|2024-09-12 06:07:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726121250000|2024-09-12 06:07:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726121270000|2024-09-12 06:07:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121320000|2024-09-12 06:08:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726121700000|2024-09-12 06:15:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121760000|2024-09-12 06:16:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726121780000|2024-09-12 06:16:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726121800000|2024-09-12 06:16:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726121830000|2024-09-12 06:17:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726121880000|2024-09-12 06:18:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726121900000|2024-09-12 06:18:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726122070000|2024-09-12 06:21:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726122110000|2024-09-12 06:21:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726122150000|2024-09-12 06:22:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726122230000|2024-09-12 06:23:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122250000|2024-09-12 06:24:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726122270000|2024-09-12 06:24:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122310000|2024-09-12 06:25:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726122330000|2024-09-12 06:25:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122430000|2024-09-12 06:27:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726122460000|2024-09-12 06:27:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726122470000|2024-09-12 06:27:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122490000|2024-09-12 06:28:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726122500000|2024-09-12 06:28:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726122530000|2024-09-12 06:28:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122560000|2024-09-12 06:29:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726122590000|2024-09-12 06:29:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726122600000|2024-09-12 06:30:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122660000|2024-09-12 06:31:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726122680000|2024-09-12 06:31:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122700000|2024-09-12 06:31:40|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1726122730000|2024-09-12 06:32:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726122750000|2024-09-12 06:32:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726122800000|2024-09-12 06:33:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726122840000|2024-09-12 06:34:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1726122880000|2024-09-12 06:34:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726122900000|2024-09-12 06:35:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726122930000|2024-09-12 06:35:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726122960000|2024-09-12 06:36:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726122980000|2024-09-12 06:36:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726122990000|2024-09-12 06:36:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1726123020000|2024-09-12 06:37:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726123030000|2024-09-12 06:37:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726123080000|2024-09-12 06:38:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726123100000|2024-09-12 06:38:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726123150000|2024-09-12 06:39:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726123200000|2024-09-12 06:40:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726123210000|2024-09-12 06:40:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726123230000|2024-09-12 06:40:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726123240000|2024-09-12 06:40:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726123250000|2024-09-12 06:40:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726123300000|2024-09-12 06:41:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726123310000|2024-09-12 06:41:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726123400000|2024-09-12 06:43:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726123410000|2024-09-12 06:43:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726123420000|2024-09-12 06:43:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726124570000|2024-09-12 07:02:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726124640000|2024-09-12 07:04:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726124670000|2024-09-12 07:04:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726124690000|2024-09-12 07:04:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726125440000|2024-09-12 07:17:20|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726126060000|2024-09-12 07:27:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726126070000|2024-09-12 07:27:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726126450000|2024-09-12 07:34:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726126460000|2024-09-12 07:34:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726126470000|2024-09-12 07:34:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726126500000|2024-09-12 07:35:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726126510000|2024-09-12 07:35:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726126560000|2024-09-12 07:36:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726126630000|2024-09-12 07:37:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726126640000|2024-09-12 07:37:20|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|2
1726126650000|2024-09-12 07:37:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|2
1726126670000|2024-09-12 07:37:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726126680000|2024-09-12 07:38:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726126730000|2024-09-12 07:38:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726126770000|2024-09-12 07:39:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726126790000|2024-09-12 07:39:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726126830000|2024-09-12 07:40:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726126840000|2024-09-12 07:40:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726126860000|2024-09-12 07:41:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726126880000|2024-09-12 07:41:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726126900000|2024-09-12 07:41:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726126920000|2024-09-12 07:42:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726126930000|2024-09-12 07:42:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726126940000|2024-09-12 07:42:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726126950000|2024-09-12 07:42:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726127060000|2024-09-12 07:44:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726127090000|2024-09-12 07:44:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726127110000|2024-09-12 07:45:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726127120000|2024-09-12 07:45:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726127140000|2024-09-12 07:45:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726127150000|2024-09-12 07:45:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1726127170000|2024-09-12 07:46:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726127180000|2024-09-12 07:46:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726127280000|2024-09-12 07:48:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726127300000|2024-09-12 07:48:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726127310000|2024-09-12 07:48:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726127370000|2024-09-12 07:49:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726127380000|2024-09-12 07:49:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726127390000|2024-09-12 07:49:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726127400000|2024-09-12 07:50:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726127420000|2024-09-12 07:50:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726127430000|2024-09-12 07:50:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726127440000|2024-09-12 07:50:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726127460000|2024-09-12 07:51:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726127470000|2024-09-12 07:51:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726127500000|2024-09-12 07:51:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726127520000|2024-09-12 07:52:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726127540000|2024-09-12 07:52:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726127550000|2024-09-12 07:52:30|49.62|49.32|49.64|49.34|49.64|49.34|49.61|49.31|4
1726127560000|2024-09-12 07:52:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726127570000|2024-09-12 07:52:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726127590000|2024-09-12 07:53:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726127610000|2024-09-12 07:53:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726127650000|2024-09-12 07:54:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726127670000|2024-09-12 07:54:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726127720000|2024-09-12 07:55:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726127730000|2024-09-12 07:55:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726127760000|2024-09-12 07:56:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726127840000|2024-09-12 07:57:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726127850000|2024-09-12 07:57:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726127890000|2024-09-12 07:58:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726127970000|2024-09-12 07:59:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726128190000|2024-09-12 08:03:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726128230000|2024-09-12 08:03:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726128260000|2024-09-12 08:04:20|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726128270000|2024-09-12 08:04:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726128390000|2024-09-12 08:06:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726128410000|2024-09-12 08:06:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726128420000|2024-09-12 08:07:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726128460000|2024-09-12 08:07:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726128480000|2024-09-12 08:08:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726128510000|2024-09-12 08:08:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726128530000|2024-09-12 08:08:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726128560000|2024-09-12 08:09:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726128600000|2024-09-12 08:10:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726128630000|2024-09-12 08:10:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726128830000|2024-09-12 08:13:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726128900000|2024-09-12 08:15:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726128940000|2024-09-12 08:15:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726129200000|2024-09-12 08:20:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129310000|2024-09-12 08:21:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726129350000|2024-09-12 08:22:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129400000|2024-09-12 08:23:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726129500000|2024-09-12 08:25:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726129520000|2024-09-12 08:25:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129550000|2024-09-12 08:25:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726129560000|2024-09-12 08:26:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129640000|2024-09-12 08:27:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726129680000|2024-09-12 08:28:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129800000|2024-09-12 08:30:00|49.68|49.38|49.75|49.45|49.75|49.45|49.68|49.38|2
1726129880000|2024-09-12 08:31:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726129890000|2024-09-12 08:31:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726129920000|2024-09-12 08:32:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726129930000|2024-09-12 08:32:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726130020000|2024-09-12 08:33:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726130050000|2024-09-12 08:34:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726130110000|2024-09-12 08:35:10|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726130120000|2024-09-12 08:35:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726130140000|2024-09-12 08:35:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726130160000|2024-09-12 08:36:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726130260000|2024-09-12 08:37:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726130310000|2024-09-12 08:38:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726130400000|2024-09-12 08:40:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726130430000|2024-09-12 08:40:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|2
1726130490000|2024-09-12 08:41:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726130530000|2024-09-12 08:42:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726130540000|2024-09-12 08:42:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726130550000|2024-09-12 08:42:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726130560000|2024-09-12 08:42:40|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726130600000|2024-09-12 08:43:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726130630000|2024-09-12 08:43:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726130710000|2024-09-12 08:45:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726130750000|2024-09-12 08:45:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726130760000|2024-09-12 08:46:00|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|3
1726130790000|2024-09-12 08:46:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726130820000|2024-09-12 08:47:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726130960000|2024-09-12 08:49:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726131010000|2024-09-12 08:50:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726131020000|2024-09-12 08:50:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726131030000|2024-09-12 08:50:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726131060000|2024-09-12 08:51:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726131070000|2024-09-12 08:51:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726131100000|2024-09-12 08:51:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726131120000|2024-09-12 08:52:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726131130000|2024-09-12 08:52:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726131150000|2024-09-12 08:52:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726131190000|2024-09-12 08:53:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726131230000|2024-09-12 08:53:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726131240000|2024-09-12 08:54:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726131320000|2024-09-12 08:55:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726131340000|2024-09-12 08:55:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726131410000|2024-09-12 08:56:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726131460000|2024-09-12 08:57:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726131470000|2024-09-12 08:57:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726131490000|2024-09-12 08:58:10|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726131500000|2024-09-12 08:58:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726131560000|2024-09-12 08:59:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726131690000|2024-09-12 09:01:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726131700000|2024-09-12 09:01:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726131740000|2024-09-12 09:02:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726131760000|2024-09-12 09:02:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726131770000|2024-09-12 09:02:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726131890000|2024-09-12 09:04:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726131960000|2024-09-12 09:06:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726131990000|2024-09-12 09:06:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726132020000|2024-09-12 09:07:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726132050000|2024-09-12 09:07:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726132070000|2024-09-12 09:07:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726132330000|2024-09-12 09:12:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726132480000|2024-09-12 09:14:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726132490000|2024-09-12 09:14:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726132500000|2024-09-12 09:15:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726132510000|2024-09-12 09:15:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726132530000|2024-09-12 09:15:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726132580000|2024-09-12 09:16:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726132590000|2024-09-12 09:16:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726132610000|2024-09-12 09:16:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726132680000|2024-09-12 09:18:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726132750000|2024-09-12 09:19:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726132860000|2024-09-12 09:21:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726132890000|2024-09-12 09:21:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726132950000|2024-09-12 09:22:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726133010000|2024-09-12 09:23:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726133150000|2024-09-12 09:25:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726133160000|2024-09-12 09:26:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726133260000|2024-09-12 09:27:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726133270000|2024-09-12 09:27:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726133310000|2024-09-12 09:28:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726133440000|2024-09-12 09:30:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726133820000|2024-09-12 09:37:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726133890000|2024-09-12 09:38:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726133920000|2024-09-12 09:38:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726133940000|2024-09-12 09:39:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726133950000|2024-09-12 09:39:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726133960000|2024-09-12 09:39:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726133990000|2024-09-12 09:39:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726134310000|2024-09-12 09:45:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726134320000|2024-09-12 09:45:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726134340000|2024-09-12 09:45:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726134380000|2024-09-12 09:46:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726134390000|2024-09-12 09:46:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726134400000|2024-09-12 09:46:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726134490000|2024-09-12 09:48:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726134520000|2024-09-12 09:48:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726134960000|2024-09-12 09:56:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726134970000|2024-09-12 09:56:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726134990000|2024-09-12 09:56:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726135030000|2024-09-12 09:57:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726135050000|2024-09-12 09:57:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726135060000|2024-09-12 09:57:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726135080000|2024-09-12 09:58:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726135210000|2024-09-12 10:00:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726135250000|2024-09-12 10:00:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726135270000|2024-09-12 10:01:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726135280000|2024-09-12 10:01:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726135310000|2024-09-12 10:01:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726135320000|2024-09-12 10:02:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726135330000|2024-09-12 10:02:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1726135460000|2024-09-12 10:04:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136240000|2024-09-12 10:17:20|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|2
1726136280000|2024-09-12 10:18:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726136340000|2024-09-12 10:19:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1726136360000|2024-09-12 10:19:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1726136370000|2024-09-12 10:19:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726136430000|2024-09-12 10:20:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726136450000|2024-09-12 10:20:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726136470000|2024-09-12 10:21:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136540000|2024-09-12 10:22:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726136560000|2024-09-12 10:22:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136570000|2024-09-12 10:22:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726136580000|2024-09-12 10:23:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726136630000|2024-09-12 10:23:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136640000|2024-09-12 10:24:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726136650000|2024-09-12 10:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136700000|2024-09-12 10:25:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726136720000|2024-09-12 10:25:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726136730000|2024-09-12 10:25:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726136780000|2024-09-12 10:26:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726136830000|2024-09-12 10:27:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726136840000|2024-09-12 10:27:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726136940000|2024-09-12 10:29:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726137010000|2024-09-12 10:30:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726137020000|2024-09-12 10:30:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726137030000|2024-09-12 10:30:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726137040000|2024-09-12 10:30:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726137060000|2024-09-12 10:31:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726137070000|2024-09-12 10:31:10|49.48|49.18|49.53|49.23|49.53|49.23|49.48|49.18|5
1726137110000|2024-09-12 10:31:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726137130000|2024-09-12 10:32:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726137140000|2024-09-12 10:32:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726137160000|2024-09-12 10:32:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726137180000|2024-09-12 10:33:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726137190000|2024-09-12 10:33:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726137230000|2024-09-12 10:33:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726137240000|2024-09-12 10:34:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726137280000|2024-09-12 10:34:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726137320000|2024-09-12 10:35:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726137340000|2024-09-12 10:35:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726137370000|2024-09-12 10:36:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726137390000|2024-09-12 10:36:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726138190000|2024-09-12 10:49:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726138200000|2024-09-12 10:50:00|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1726138210000|2024-09-12 10:50:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726138220000|2024-09-12 10:50:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726138240000|2024-09-12 10:50:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726138280000|2024-09-12 10:51:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726138290000|2024-09-12 10:51:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726138300000|2024-09-12 10:51:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726138370000|2024-09-12 10:52:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726138400000|2024-09-12 10:53:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726138410000|2024-09-12 10:53:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726138420000|2024-09-12 10:53:40|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726138430000|2024-09-12 10:53:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726138440000|2024-09-12 10:54:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726138450000|2024-09-12 10:54:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726138460000|2024-09-12 10:54:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726138500000|2024-09-12 10:55:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726138550000|2024-09-12 10:55:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726138560000|2024-09-12 10:56:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726138570000|2024-09-12 10:56:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726138620000|2024-09-12 10:57:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726138650000|2024-09-12 10:57:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726138690000|2024-09-12 10:58:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139060000|2024-09-12 11:04:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139070000|2024-09-12 11:04:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139090000|2024-09-12 11:04:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139100000|2024-09-12 11:05:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726139110000|2024-09-12 11:05:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726139120000|2024-09-12 11:05:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726139140000|2024-09-12 11:05:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139190000|2024-09-12 11:06:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139200000|2024-09-12 11:06:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726139210000|2024-09-12 11:06:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726139240000|2024-09-12 11:07:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139290000|2024-09-12 11:08:10|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726139300000|2024-09-12 11:08:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726139310000|2024-09-12 11:08:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1726139320000|2024-09-12 11:08:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1726139330000|2024-09-12 11:08:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726139340000|2024-09-12 11:09:00|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1726139370000|2024-09-12 11:09:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726139380000|2024-09-12 11:09:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726139410000|2024-09-12 11:10:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726139430000|2024-09-12 11:10:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726139440000|2024-09-12 11:10:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726139450000|2024-09-12 11:10:50|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726139460000|2024-09-12 11:11:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139520000|2024-09-12 11:12:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726139550000|2024-09-12 11:12:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139590000|2024-09-12 11:13:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139760000|2024-09-12 11:16:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726139770000|2024-09-12 11:16:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726139800000|2024-09-12 11:16:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726139930000|2024-09-12 11:18:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726139960000|2024-09-12 11:19:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726140000000|2024-09-12 11:20:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726140030000|2024-09-12 11:20:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140050000|2024-09-12 11:20:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726140060000|2024-09-12 11:21:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140090000|2024-09-12 11:21:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726140100000|2024-09-12 11:21:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1726140110000|2024-09-12 11:21:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726140140000|2024-09-12 11:22:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726140150000|2024-09-12 11:22:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726140170000|2024-09-12 11:22:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726140240000|2024-09-12 11:24:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140290000|2024-09-12 11:24:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1726140300000|2024-09-12 11:25:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726140340000|2024-09-12 11:25:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726140350000|2024-09-12 11:25:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726140390000|2024-09-12 11:26:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726140420000|2024-09-12 11:27:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726140560000|2024-09-12 11:29:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140570000|2024-09-12 11:29:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726140610000|2024-09-12 11:30:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726140630000|2024-09-12 11:30:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140650000|2024-09-12 11:30:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726140670000|2024-09-12 11:31:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726140740000|2024-09-12 11:32:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726140750000|2024-09-12 11:32:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726140790000|2024-09-12 11:33:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726140800000|2024-09-12 11:33:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726140840000|2024-09-12 11:34:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726140870000|2024-09-12 11:34:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726140910000|2024-09-12 11:35:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726140940000|2024-09-12 11:35:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726140960000|2024-09-12 11:36:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726140970000|2024-09-12 11:36:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726140990000|2024-09-12 11:36:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726141010000|2024-09-12 11:36:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726141040000|2024-09-12 11:37:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726141070000|2024-09-12 11:37:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726141080000|2024-09-12 11:38:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726141090000|2024-09-12 11:38:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726141110000|2024-09-12 11:38:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726141120000|2024-09-12 11:38:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726141130000|2024-09-12 11:38:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726141210000|2024-09-12 11:40:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726141230000|2024-09-12 11:40:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726141320000|2024-09-12 11:42:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726141390000|2024-09-12 11:43:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726141450000|2024-09-12 11:44:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726141480000|2024-09-12 11:44:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726141500000|2024-09-12 11:45:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726141690000|2024-09-12 11:48:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726141700000|2024-09-12 11:48:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726141710000|2024-09-12 11:48:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726141740000|2024-09-12 11:49:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1726141750000|2024-09-12 11:49:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726141760000|2024-09-12 11:49:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726141780000|2024-09-12 11:49:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726141790000|2024-09-12 11:49:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726141860000|2024-09-12 11:51:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726141870000|2024-09-12 11:51:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726141880000|2024-09-12 11:51:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726141920000|2024-09-12 11:52:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726141930000|2024-09-12 11:52:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726141940000|2024-09-12 11:52:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726141980000|2024-09-12 11:53:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726142010000|2024-09-12 11:53:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726142050000|2024-09-12 11:54:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726142060000|2024-09-12 11:54:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726142100000|2024-09-12 11:55:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726142110000|2024-09-12 11:55:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726142120000|2024-09-12 11:55:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726142130000|2024-09-12 11:55:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726142140000|2024-09-12 11:55:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726142150000|2024-09-12 11:55:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726142160000|2024-09-12 11:56:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726142170000|2024-09-12 11:56:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726142220000|2024-09-12 11:57:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726142230000|2024-09-12 11:57:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726142300000|2024-09-12 11:58:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726142330000|2024-09-12 11:58:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726142340000|2024-09-12 11:59:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726142560000|2024-09-12 12:02:40|49.51|49.21|49.54|49.24|49.54|49.24|49.5|49.2|3
1726142600000|2024-09-12 12:03:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726142610000|2024-09-12 12:03:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726142620000|2024-09-12 12:03:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726142630000|2024-09-12 12:03:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726142660000|2024-09-12 12:04:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726142710000|2024-09-12 12:05:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726142730000|2024-09-12 12:05:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726142760000|2024-09-12 12:06:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1726142770000|2024-09-12 12:06:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726142790000|2024-09-12 12:06:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726142820000|2024-09-12 12:07:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726142870000|2024-09-12 12:07:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726142880000|2024-09-12 12:08:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726142920000|2024-09-12 12:08:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1726142930000|2024-09-12 12:08:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726142940000|2024-09-12 12:09:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726142960000|2024-09-12 12:09:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726142980000|2024-09-12 12:09:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143010000|2024-09-12 12:10:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726143020000|2024-09-12 12:10:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143100000|2024-09-12 12:11:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726143120000|2024-09-12 12:12:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143130000|2024-09-12 12:12:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726143150000|2024-09-12 12:12:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726143160000|2024-09-12 12:12:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726143210000|2024-09-12 12:13:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143220000|2024-09-12 12:13:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726143230000|2024-09-12 12:13:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726143240000|2024-09-12 12:14:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726143250000|2024-09-12 12:14:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726143260000|2024-09-12 12:14:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726143270000|2024-09-12 12:14:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143280000|2024-09-12 12:14:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726143300000|2024-09-12 12:15:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726143320000|2024-09-12 12:15:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726143350000|2024-09-12 12:15:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726143360000|2024-09-12 12:16:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726143390000|2024-09-12 12:16:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726143400000|2024-09-12 12:16:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1726143410000|2024-09-12 12:16:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726143430000|2024-09-12 12:17:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726143440000|2024-09-12 12:17:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726143450000|2024-09-12 12:17:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726143470000|2024-09-12 12:17:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726143530000|2024-09-12 12:18:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726143600000|2024-09-12 12:20:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726143620000|2024-09-12 12:20:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726143670000|2024-09-12 12:21:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726143680000|2024-09-12 12:21:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726143710000|2024-09-12 12:21:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726143730000|2024-09-12 12:22:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726143750000|2024-09-12 12:22:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726143840000|2024-09-12 12:24:00|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1726143850000|2024-09-12 12:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726143880000|2024-09-12 12:24:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726144000000|2024-09-12 12:26:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726144020000|2024-09-12 12:27:00|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|2
1726144030000|2024-09-12 12:27:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726144050000|2024-09-12 12:27:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726144090000|2024-09-12 12:28:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726144100000|2024-09-12 12:28:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726144140000|2024-09-12 12:29:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726144160000|2024-09-12 12:29:20|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|5
1726144170000|2024-09-12 12:29:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726144200000|2024-09-12 12:30:00|49.57|49.27|49.57|49.27|49.62|49.32|49.57|49.27|5
1726144210000|2024-09-12 12:30:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1726144220000|2024-09-12 12:30:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726144230000|2024-09-12 12:30:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1726144240000|2024-09-12 12:30:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726144250000|2024-09-12 12:30:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726144260000|2024-09-12 12:31:00|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|4
1726144270000|2024-09-12 12:31:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726144280000|2024-09-12 12:31:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726144290000|2024-09-12 12:31:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726144300000|2024-09-12 12:31:40|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|3
1726144320000|2024-09-12 12:32:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726144330000|2024-09-12 12:32:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726144440000|2024-09-12 12:34:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|2
1726144450000|2024-09-12 12:34:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726144460000|2024-09-12 12:34:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726144470000|2024-09-12 12:34:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726144480000|2024-09-12 12:34:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726144490000|2024-09-12 12:34:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726144500000|2024-09-12 12:35:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726144510000|2024-09-12 12:35:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726144520000|2024-09-12 12:35:20|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1726144540000|2024-09-12 12:35:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726144560000|2024-09-12 12:36:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726144580000|2024-09-12 12:36:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726144590000|2024-09-12 12:36:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726144600000|2024-09-12 12:36:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726144610000|2024-09-12 12:36:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1726144620000|2024-09-12 12:37:00|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|3
1726144630000|2024-09-12 12:37:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1726144640000|2024-09-12 12:37:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1726144660000|2024-09-12 12:37:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1726144680000|2024-09-12 12:38:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726144690000|2024-09-12 12:38:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1726144700000|2024-09-12 12:38:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726144710000|2024-09-12 12:38:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726144720000|2024-09-12 12:38:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726144730000|2024-09-12 12:38:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726144740000|2024-09-12 12:39:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1726144750000|2024-09-12 12:39:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726144760000|2024-09-12 12:39:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1726144770000|2024-09-12 12:39:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1726144780000|2024-09-12 12:39:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1726144790000|2024-09-12 12:39:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726144800000|2024-09-12 12:40:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1726144810000|2024-09-12 12:40:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1726144820000|2024-09-12 12:40:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726144830000|2024-09-12 12:40:30|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|7
1726144840000|2024-09-12 12:40:40|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1726144860000|2024-09-12 12:41:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726144870000|2024-09-12 12:41:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726144880000|2024-09-12 12:41:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726144890000|2024-09-12 12:41:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726144920000|2024-09-12 12:42:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726144930000|2024-09-12 12:42:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726144940000|2024-09-12 12:42:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1726144950000|2024-09-12 12:42:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726145020000|2024-09-12 12:43:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726145040000|2024-09-12 12:44:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726145060000|2024-09-12 12:44:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726145090000|2024-09-12 12:44:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726145100000|2024-09-12 12:45:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726145120000|2024-09-12 12:45:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726145160000|2024-09-12 12:46:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1726145170000|2024-09-12 12:46:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726145180000|2024-09-12 12:46:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726145190000|2024-09-12 12:46:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726145200000|2024-09-12 12:46:40|49.45|49.15|49.49|49.19|49.5|49.2|49.45|49.15|5
1726145210000|2024-09-12 12:46:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726145220000|2024-09-12 12:47:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726145230000|2024-09-12 12:47:10|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|3
1726145240000|2024-09-12 12:47:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1726145250000|2024-09-12 12:47:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726145330000|2024-09-12 12:48:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726145340000|2024-09-12 12:49:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726145350000|2024-09-12 12:49:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1726145360000|2024-09-12 12:49:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1726145370000|2024-09-12 12:49:30|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|2
1726145390000|2024-09-12 12:49:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|2
1726145400000|2024-09-12 12:50:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726145410000|2024-09-12 12:50:10|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|4
1726145420000|2024-09-12 12:50:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726145430000|2024-09-12 12:50:30|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|7
1726145440000|2024-09-12 12:50:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1726145450000|2024-09-12 12:50:50|49.63|49.33|49.61|49.31|49.66|49.36|49.61|49.31|6
1726145460000|2024-09-12 12:51:00|49.6|49.3|49.64|49.34|49.64|49.34|49.6|49.3|3
1726145470000|2024-09-12 12:51:10|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|3
1726145480000|2024-09-12 12:51:20|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726145490000|2024-09-12 12:51:30|49.7|49.4|49.66|49.36|49.7|49.4|49.66|49.36|5
1726145500000|2024-09-12 12:51:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726145510000|2024-09-12 12:51:50|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1726145520000|2024-09-12 12:52:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726145530000|2024-09-12 12:52:10|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|6
1726145540000|2024-09-12 12:52:20|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1726145550000|2024-09-12 12:52:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726145560000|2024-09-12 12:52:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726145570000|2024-09-12 12:52:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726145580000|2024-09-12 12:53:00|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|4
1726145590000|2024-09-12 12:53:10|49.7|49.4|49.71|49.41|49.72|49.42|49.7|49.4|3
1726145600000|2024-09-12 12:53:20|49.7|49.4|49.77|49.47|49.77|49.47|49.7|49.4|7
1726145610000|2024-09-12 12:53:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726145620000|2024-09-12 12:53:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726145630000|2024-09-12 12:53:50|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|2
1726145640000|2024-09-12 12:54:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1726145650000|2024-09-12 12:54:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726145660000|2024-09-12 12:54:20|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1726145670000|2024-09-12 12:54:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726145690000|2024-09-12 12:54:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726145700000|2024-09-12 12:55:00|49.72|49.42|49.81|49.51|49.81|49.51|49.71|49.41|3
1726145720000|2024-09-12 12:55:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1726145730000|2024-09-12 12:55:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726145740000|2024-09-12 12:55:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726145750000|2024-09-12 12:55:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1726145760000|2024-09-12 12:56:00|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726145770000|2024-09-12 12:56:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726145780000|2024-09-12 12:56:20|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|3
1726145790000|2024-09-12 12:56:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726145800000|2024-09-12 12:56:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726145810000|2024-09-12 12:56:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726145820000|2024-09-12 12:57:00|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|4
1726145830000|2024-09-12 12:57:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726145860000|2024-09-12 12:57:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726145870000|2024-09-12 12:57:50|49.75|49.45|49.8|49.5|49.8|49.5|49.75|49.45|4
1726145880000|2024-09-12 12:58:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|3
1726145890000|2024-09-12 12:58:10|49.79|49.49|49.82|49.52|49.82|49.52|49.78|49.48|6
1726145910000|2024-09-12 12:58:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726145920000|2024-09-12 12:58:40|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726145930000|2024-09-12 12:58:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726145940000|2024-09-12 12:59:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726145950000|2024-09-12 12:59:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726145960000|2024-09-12 12:59:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726145970000|2024-09-12 12:59:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726145990000|2024-09-12 12:59:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726146000000|2024-09-12 13:00:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1726146010000|2024-09-12 13:00:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726146020000|2024-09-12 13:00:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726146030000|2024-09-12 13:00:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726146040000|2024-09-12 13:00:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726146190000|2024-09-12 13:03:10|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|3
1726146200000|2024-09-12 13:03:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726146210000|2024-09-12 13:03:30|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|2
1726146220000|2024-09-12 13:03:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726146230000|2024-09-12 13:03:50|49.72|49.42|49.68|49.38|49.72|49.42|49.68|49.38|4
1726146240000|2024-09-12 13:04:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146250000|2024-09-12 13:04:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726146260000|2024-09-12 13:04:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726146270000|2024-09-12 13:04:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146280000|2024-09-12 13:04:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726146290000|2024-09-12 13:04:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726146300000|2024-09-12 13:05:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726146310000|2024-09-12 13:05:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726146320000|2024-09-12 13:05:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726146330000|2024-09-12 13:05:30|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726146350000|2024-09-12 13:05:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726146360000|2024-09-12 13:06:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726146370000|2024-09-12 13:06:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726146390000|2024-09-12 13:06:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146400000|2024-09-12 13:06:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726146420000|2024-09-12 13:07:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726146430000|2024-09-12 13:07:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726146440000|2024-09-12 13:07:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146450000|2024-09-12 13:07:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146470000|2024-09-12 13:07:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726146490000|2024-09-12 13:08:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726146500000|2024-09-12 13:08:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726146520000|2024-09-12 13:08:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726146540000|2024-09-12 13:09:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726146610000|2024-09-12 13:10:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146630000|2024-09-12 13:10:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726146640000|2024-09-12 13:10:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146650000|2024-09-12 13:10:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726146670000|2024-09-12 13:11:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146680000|2024-09-12 13:11:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726146720000|2024-09-12 13:12:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1726146730000|2024-09-12 13:12:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146800000|2024-09-12 13:13:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726146840000|2024-09-12 13:14:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146860000|2024-09-12 13:14:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146870000|2024-09-12 13:14:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146890000|2024-09-12 13:14:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146900000|2024-09-12 13:15:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146910000|2024-09-12 13:15:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146920000|2024-09-12 13:15:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726146930000|2024-09-12 13:15:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726146940000|2024-09-12 13:15:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146950000|2024-09-12 13:15:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726146960000|2024-09-12 13:16:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726146970000|2024-09-12 13:16:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726146980000|2024-09-12 13:16:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726147000000|2024-09-12 13:16:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726147030000|2024-09-12 13:17:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726147040000|2024-09-12 13:17:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726147060000|2024-09-12 13:17:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726147070000|2024-09-12 13:17:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726147080000|2024-09-12 13:18:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726147090000|2024-09-12 13:18:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726147110000|2024-09-12 13:18:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726147120000|2024-09-12 13:18:40|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1726147140000|2024-09-12 13:19:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726147180000|2024-09-12 13:19:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726147200000|2024-09-12 13:20:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726147230000|2024-09-12 13:20:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726147280000|2024-09-12 13:21:20|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|3
1726147310000|2024-09-12 13:21:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726147320000|2024-09-12 13:22:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726147330000|2024-09-12 13:22:10|49.69|49.39|49.72|49.42|49.72|49.42|49.69|49.39|3
1726147340000|2024-09-12 13:22:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726147350000|2024-09-12 13:22:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726147390000|2024-09-12 13:23:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726147410000|2024-09-12 13:23:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726147490000|2024-09-12 13:24:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726147500000|2024-09-12 13:25:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726147510000|2024-09-12 13:25:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726147570000|2024-09-12 13:26:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726147670000|2024-09-12 13:27:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726147720000|2024-09-12 13:28:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726147940000|2024-09-12 13:32:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|2
1726147950000|2024-09-12 13:32:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726147960000|2024-09-12 13:32:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726147970000|2024-09-12 13:32:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726147980000|2024-09-12 13:33:00|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|6
1726147990000|2024-09-12 13:33:10|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726148000000|2024-09-12 13:33:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726148010000|2024-09-12 13:33:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726148030000|2024-09-12 13:33:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726148040000|2024-09-12 13:34:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726148050000|2024-09-12 13:34:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726148060000|2024-09-12 13:34:20|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|2
1726148080000|2024-09-12 13:34:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726148090000|2024-09-12 13:34:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1726148110000|2024-09-12 13:35:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726148120000|2024-09-12 13:35:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726148140000|2024-09-12 13:35:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726148150000|2024-09-12 13:35:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726148160000|2024-09-12 13:36:00|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|5
1726148170000|2024-09-12 13:36:10|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1726148180000|2024-09-12 13:36:20|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1726148190000|2024-09-12 13:36:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726148200000|2024-09-12 13:36:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726148210000|2024-09-12 13:36:50|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|5
1726148220000|2024-09-12 13:37:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726148230000|2024-09-12 13:37:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726148250000|2024-09-12 13:37:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726148260000|2024-09-12 13:37:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726148270000|2024-09-12 13:37:50|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726148280000|2024-09-12 13:38:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726148290000|2024-09-12 13:38:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726148300000|2024-09-12 13:38:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726148310000|2024-09-12 13:38:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726148320000|2024-09-12 13:38:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726148330000|2024-09-12 13:38:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726148340000|2024-09-12 13:39:00|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1726148350000|2024-09-12 13:39:10|49.84|49.54|49.82|49.52|49.84|49.54|49.81|49.51|3
1726148360000|2024-09-12 13:39:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726148370000|2024-09-12 13:39:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726148390000|2024-09-12 13:39:50|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1726148400000|2024-09-12 13:40:00|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|4
1726148410000|2024-09-12 13:40:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726148420000|2024-09-12 13:40:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726148430000|2024-09-12 13:40:30|49.86|49.56|49.84|49.54|49.86|49.56|49.82|49.52|5
1726148450000|2024-09-12 13:40:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726148470000|2024-09-12 13:41:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726148480000|2024-09-12 13:41:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726148490000|2024-09-12 13:41:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726148500000|2024-09-12 13:41:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726148510000|2024-09-12 13:41:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726148520000|2024-09-12 13:42:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726148530000|2024-09-12 13:42:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726148580000|2024-09-12 13:43:00|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726148590000|2024-09-12 13:43:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726148600000|2024-09-12 13:43:20|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726148610000|2024-09-12 13:43:30|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|2
1726148620000|2024-09-12 13:43:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726148640000|2024-09-12 13:44:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726148650000|2024-09-12 13:44:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726148680000|2024-09-12 13:44:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726148700000|2024-09-12 13:45:00|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|3
1726148710000|2024-09-12 13:45:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726148720000|2024-09-12 13:45:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726148730000|2024-09-12 13:45:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726148740000|2024-09-12 13:45:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726148750000|2024-09-12 13:45:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726148760000|2024-09-12 13:46:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726148770000|2024-09-12 13:46:10|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|4
1726148780000|2024-09-12 13:46:20|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726148790000|2024-09-12 13:46:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726148800000|2024-09-12 13:46:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726148810000|2024-09-12 13:46:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726148820000|2024-09-12 13:47:00|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|4
1726148830000|2024-09-12 13:47:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|4
1726148840000|2024-09-12 13:47:20|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726148850000|2024-09-12 13:47:30|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|5
1726148860000|2024-09-12 13:47:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726148870000|2024-09-12 13:47:50|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726148880000|2024-09-12 13:48:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726148890000|2024-09-12 13:48:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726148900000|2024-09-12 13:48:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726148910000|2024-09-12 13:48:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726148920000|2024-09-12 13:48:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1726148930000|2024-09-12 13:48:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726148940000|2024-09-12 13:49:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726148950000|2024-09-12 13:49:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726148960000|2024-09-12 13:49:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726148980000|2024-09-12 13:49:40|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1726148990000|2024-09-12 13:49:50|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726149000000|2024-09-12 13:50:00|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726149010000|2024-09-12 13:50:10|49.58|49.28|49.61|49.31|49.61|49.31|49.58|49.28|4
1726149020000|2024-09-12 13:50:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726149030000|2024-09-12 13:50:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726149040000|2024-09-12 13:50:40|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1726149060000|2024-09-12 13:51:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1726149070000|2024-09-12 13:51:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726149080000|2024-09-12 13:51:20|49.62|49.32|49.63|49.33|49.64|49.34|49.61|49.31|6
1726149090000|2024-09-12 13:51:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726149120000|2024-09-12 13:52:00|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726149130000|2024-09-12 13:52:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726149140000|2024-09-12 13:52:20|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1726149150000|2024-09-12 13:52:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726149160000|2024-09-12 13:52:40|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1726149170000|2024-09-12 13:52:50|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|3
1726149180000|2024-09-12 13:53:00|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|2
1726149200000|2024-09-12 13:53:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726149210000|2024-09-12 13:53:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726149220000|2024-09-12 13:53:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726149230000|2024-09-12 13:53:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726149240000|2024-09-12 13:54:00|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|5
1726149250000|2024-09-12 13:54:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726149260000|2024-09-12 13:54:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726149270000|2024-09-12 13:54:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726149280000|2024-09-12 13:54:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726149290000|2024-09-12 13:54:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726149300000|2024-09-12 13:55:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726149310000|2024-09-12 13:55:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726149320000|2024-09-12 13:55:20|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726149330000|2024-09-12 13:55:30|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726149340000|2024-09-12 13:55:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726149350000|2024-09-12 13:55:50|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726149360000|2024-09-12 13:56:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1726149370000|2024-09-12 13:56:10|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726149380000|2024-09-12 13:56:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726149390000|2024-09-12 13:56:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726149440000|2024-09-12 13:57:20|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|2
1726149450000|2024-09-12 13:57:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726149460000|2024-09-12 13:57:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726149470000|2024-09-12 13:57:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726149480000|2024-09-12 13:58:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726149500000|2024-09-12 13:58:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726149510000|2024-09-12 13:58:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726149520000|2024-09-12 13:58:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726149530000|2024-09-12 13:58:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726149540000|2024-09-12 13:59:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726149550000|2024-09-12 13:59:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726149590000|2024-09-12 13:59:50|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|3
1726149600000|2024-09-12 14:00:00|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726149610000|2024-09-12 14:00:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726149640000|2024-09-12 14:00:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726149650000|2024-09-12 14:00:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726149660000|2024-09-12 14:01:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1726149670000|2024-09-12 14:01:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726149690000|2024-09-12 14:01:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726149700000|2024-09-12 14:01:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726149720000|2024-09-12 14:02:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726149730000|2024-09-12 14:02:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726149740000|2024-09-12 14:02:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726149750000|2024-09-12 14:02:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726149760000|2024-09-12 14:02:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726149770000|2024-09-12 14:02:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726149790000|2024-09-12 14:03:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726149820000|2024-09-12 14:03:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726149830000|2024-09-12 14:03:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726149840000|2024-09-12 14:04:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726149850000|2024-09-12 14:04:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726149890000|2024-09-12 14:04:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726149900000|2024-09-12 14:05:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726149920000|2024-09-12 14:05:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726149930000|2024-09-12 14:05:30|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|2
1726149960000|2024-09-12 14:06:00|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1726150000000|2024-09-12 14:06:40|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|3
1726150010000|2024-09-12 14:06:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726150020000|2024-09-12 14:07:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726150030000|2024-09-12 14:07:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726150040000|2024-09-12 14:07:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726150050000|2024-09-12 14:07:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726150070000|2024-09-12 14:07:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726150080000|2024-09-12 14:08:00|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|4
1726150140000|2024-09-12 14:09:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726150160000|2024-09-12 14:09:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726150200000|2024-09-12 14:10:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726150570000|2024-09-12 14:16:10|49.86|49.56|49.97|49.67|49.97|49.67|49.86|49.56|2
1726150590000|2024-09-12 14:16:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726150620000|2024-09-12 14:17:00|50.02|49.72|50.05|49.75|50.06|49.76|50.02|49.72|4
1726150630000|2024-09-12 14:17:10|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|4
1726150640000|2024-09-12 14:17:20|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|2
1726150650000|2024-09-12 14:17:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726150660000|2024-09-12 14:17:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726150680000|2024-09-12 14:18:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|5
1726150720000|2024-09-12 14:18:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726150740000|2024-09-12 14:19:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726150750000|2024-09-12 14:19:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726150770000|2024-09-12 14:19:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726150800000|2024-09-12 14:20:00|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726150810000|2024-09-12 14:20:10|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|2
1726150820000|2024-09-12 14:20:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726150830000|2024-09-12 14:20:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726150850000|2024-09-12 14:20:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726150860000|2024-09-12 14:21:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726150880000|2024-09-12 14:21:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726151200000|2024-09-12 14:26:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726151220000|2024-09-12 14:27:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726151240000|2024-09-12 14:27:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726151250000|2024-09-12 14:27:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726151280000|2024-09-12 14:28:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726151310000|2024-09-12 14:28:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726151330000|2024-09-12 14:28:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726151690000|2024-09-12 14:34:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726151700000|2024-09-12 14:35:00|50.08|49.78|50.11|49.81|50.12|49.82|50.08|49.78|3
1726151710000|2024-09-12 14:35:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726151720000|2024-09-12 14:35:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726151730000|2024-09-12 14:35:30|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|4
1726151740000|2024-09-12 14:35:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726151750000|2024-09-12 14:35:50|50.07|49.77|50.04|49.74|50.08|49.78|50.04|49.74|3
1726151760000|2024-09-12 14:36:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726151770000|2024-09-12 14:36:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726151780000|2024-09-12 14:36:20|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|2
1726151790000|2024-09-12 14:36:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726151800000|2024-09-12 14:36:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726151810000|2024-09-12 14:36:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726151820000|2024-09-12 14:37:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726151830000|2024-09-12 14:37:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726151840000|2024-09-12 14:37:20|49.99|49.69|49.99|49.69|50.01|49.71|49.99|49.69|4
1726151850000|2024-09-12 14:37:30|50|49.7|50.01|49.71|50.02|49.72|50|49.7|3
1726151860000|2024-09-12 14:37:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726151870000|2024-09-12 14:37:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726151880000|2024-09-12 14:38:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726151890000|2024-09-12 14:38:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726151900000|2024-09-12 14:38:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726151910000|2024-09-12 14:38:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726151920000|2024-09-12 14:38:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726151930000|2024-09-12 14:38:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726151940000|2024-09-12 14:39:00|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|2
1726151950000|2024-09-12 14:39:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726151960000|2024-09-12 14:39:20|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1726151970000|2024-09-12 14:39:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726151980000|2024-09-12 14:39:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726151990000|2024-09-12 14:39:50|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|3
1726152000000|2024-09-12 14:40:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726152010000|2024-09-12 14:40:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726152020000|2024-09-12 14:40:20|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|4
1726152030000|2024-09-12 14:40:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726152040000|2024-09-12 14:40:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726152050000|2024-09-12 14:40:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726152060000|2024-09-12 14:41:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726152080000|2024-09-12 14:41:20|49.93|49.63|49.91|49.61|49.93|49.63|49.9|49.6|4
1726152090000|2024-09-12 14:41:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726152110000|2024-09-12 14:41:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726152120000|2024-09-12 14:42:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726152140000|2024-09-12 14:42:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726152150000|2024-09-12 14:42:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726152560000|2024-09-12 14:49:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726152570000|2024-09-12 14:49:30|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726152580000|2024-09-12 14:49:40|49.81|49.51|49.73|49.43|49.82|49.52|49.72|49.42|4
1726152600000|2024-09-12 14:50:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726152610000|2024-09-12 14:50:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726152620000|2024-09-12 14:50:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726152630000|2024-09-12 14:50:30|49.75|49.45|49.77|49.47|49.79|49.49|49.75|49.45|5
1726152640000|2024-09-12 14:50:40|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1726152650000|2024-09-12 14:50:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726152660000|2024-09-12 14:51:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1726152670000|2024-09-12 14:51:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726152680000|2024-09-12 14:51:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726152690000|2024-09-12 14:51:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726152700000|2024-09-12 14:51:40|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|2
1726152710000|2024-09-12 14:51:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726152720000|2024-09-12 14:52:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726152730000|2024-09-12 14:52:10|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726152740000|2024-09-12 14:52:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726152750000|2024-09-12 14:52:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726152760000|2024-09-12 14:52:40|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726152770000|2024-09-12 14:52:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1726152780000|2024-09-12 14:53:00|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1726152790000|2024-09-12 14:53:10|49.69|49.39|49.69|49.39|49.71|49.41|49.69|49.39|4
1726152810000|2024-09-12 14:53:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726152830000|2024-09-12 14:53:50|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726152840000|2024-09-12 14:54:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726152850000|2024-09-12 14:54:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726152860000|2024-09-12 14:54:20|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|4
1726152870000|2024-09-12 14:54:30|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1726152900000|2024-09-12 14:55:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726153310000|2024-09-12 15:01:50|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1726153320000|2024-09-12 15:02:00|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726153330000|2024-09-12 15:02:10|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1726153340000|2024-09-12 15:02:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726153350000|2024-09-12 15:02:30|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|5
1726153360000|2024-09-12 15:02:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1726153380000|2024-09-12 15:03:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726153390000|2024-09-12 15:03:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726153400000|2024-09-12 15:03:20|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|2
1726153410000|2024-09-12 15:03:30|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|2
1726153420000|2024-09-12 15:03:40|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1726153440000|2024-09-12 15:04:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726153450000|2024-09-12 15:04:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726153460000|2024-09-12 15:04:20|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|3
1726153470000|2024-09-12 15:04:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726153480000|2024-09-12 15:04:40|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726153500000|2024-09-12 15:05:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726153510000|2024-09-12 15:05:10|49.75|49.45|49.75|49.45|49.76|49.46|49.74|49.44|4
1726153520000|2024-09-12 15:05:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726153530000|2024-09-12 15:05:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726153540000|2024-09-12 15:05:40|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|4
1726153550000|2024-09-12 15:05:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726153560000|2024-09-12 15:06:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726153580000|2024-09-12 15:06:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726153590000|2024-09-12 15:06:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726153600000|2024-09-12 15:06:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726153610000|2024-09-12 15:06:50|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|4
1726153620000|2024-09-12 15:07:00|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726153630000|2024-09-12 15:07:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726153650000|2024-09-12 15:07:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726153660000|2024-09-12 15:07:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726153670000|2024-09-12 15:07:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726153680000|2024-09-12 15:08:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726153690000|2024-09-12 15:08:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726153710000|2024-09-12 15:08:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726153720000|2024-09-12 15:08:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726153750000|2024-09-12 15:09:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726153760000|2024-09-12 15:09:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726153780000|2024-09-12 15:09:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726153800000|2024-09-12 15:10:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726153810000|2024-09-12 15:10:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726153830000|2024-09-12 15:10:30|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726153840000|2024-09-12 15:10:40|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1726153850000|2024-09-12 15:10:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726153870000|2024-09-12 15:11:10|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1726153880000|2024-09-12 15:11:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726153890000|2024-09-12 15:11:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726153900000|2024-09-12 15:11:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726153920000|2024-09-12 15:12:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726153930000|2024-09-12 15:12:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726153940000|2024-09-12 15:12:20|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|5
1726153970000|2024-09-12 15:12:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726153980000|2024-09-12 15:13:00|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|3
1726154010000|2024-09-12 15:13:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726154020000|2024-09-12 15:13:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726154030000|2024-09-12 15:13:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726154040000|2024-09-12 15:14:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726154050000|2024-09-12 15:14:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726154060000|2024-09-12 15:14:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726154070000|2024-09-12 15:14:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726154100000|2024-09-12 15:15:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726154110000|2024-09-12 15:15:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726154120000|2024-09-12 15:15:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726154130000|2024-09-12 15:15:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726154140000|2024-09-12 15:15:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726154150000|2024-09-12 15:15:50|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1726154160000|2024-09-12 15:16:00|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1726154170000|2024-09-12 15:16:10|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726154200000|2024-09-12 15:16:40|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726154220000|2024-09-12 15:17:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726154230000|2024-09-12 15:17:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726154240000|2024-09-12 15:17:20|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726154250000|2024-09-12 15:17:30|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726154260000|2024-09-12 15:17:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726154270000|2024-09-12 15:17:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726154280000|2024-09-12 15:18:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726154290000|2024-09-12 15:18:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1726154300000|2024-09-12 15:18:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726154320000|2024-09-12 15:18:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726154690000|2024-09-12 15:24:50|49.67|49.37|49.65|49.35|49.67|49.37|49.64|49.34|4
1726154700000|2024-09-12 15:25:00|49.64|49.34|49.63|49.33|49.65|49.35|49.63|49.33|4
1726154710000|2024-09-12 15:25:10|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|4
1726154720000|2024-09-12 15:25:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726154730000|2024-09-12 15:25:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726154750000|2024-09-12 15:25:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726154760000|2024-09-12 15:26:00|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1726154770000|2024-09-12 15:26:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726154780000|2024-09-12 15:26:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726154790000|2024-09-12 15:26:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726154810000|2024-09-12 15:26:50|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|4
1726154820000|2024-09-12 15:27:00|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1726154830000|2024-09-12 15:27:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726154840000|2024-09-12 15:27:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1726154850000|2024-09-12 15:27:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1726154870000|2024-09-12 15:27:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726154880000|2024-09-12 15:28:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726154890000|2024-09-12 15:28:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726154900000|2024-09-12 15:28:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726154910000|2024-09-12 15:28:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726154920000|2024-09-12 15:28:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726154940000|2024-09-12 15:29:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726155310000|2024-09-12 15:35:10|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|3
1726155320000|2024-09-12 15:35:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726155330000|2024-09-12 15:35:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726155340000|2024-09-12 15:35:40|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|2
1726155350000|2024-09-12 15:35:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726155360000|2024-09-12 15:36:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726155370000|2024-09-12 15:36:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726155380000|2024-09-12 15:36:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726155400000|2024-09-12 15:36:40|49.47|49.17|49.46|49.16|49.48|49.18|49.46|49.16|4
1726155420000|2024-09-12 15:37:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726155430000|2024-09-12 15:37:10|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1726155440000|2024-09-12 15:37:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726155450000|2024-09-12 15:37:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1726155470000|2024-09-12 15:37:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726155480000|2024-09-12 15:38:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726155510000|2024-09-12 15:38:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726155520000|2024-09-12 15:38:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726155570000|2024-09-12 15:39:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726155580000|2024-09-12 15:39:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726155590000|2024-09-12 15:39:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726155610000|2024-09-12 15:40:10|49.49|49.19|49.52|49.22|49.53|49.23|49.49|49.19|3
1726155620000|2024-09-12 15:40:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726155630000|2024-09-12 15:40:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726155640000|2024-09-12 15:40:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726155650000|2024-09-12 15:40:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726155660000|2024-09-12 15:41:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726155670000|2024-09-12 15:41:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|3
1726155690000|2024-09-12 15:41:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726155720000|2024-09-12 15:42:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726155740000|2024-09-12 15:42:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726155750000|2024-09-12 15:42:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726155760000|2024-09-12 15:42:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726155770000|2024-09-12 15:42:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726155780000|2024-09-12 15:43:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726155800000|2024-09-12 15:43:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726155830000|2024-09-12 15:43:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726155840000|2024-09-12 15:44:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726155860000|2024-09-12 15:44:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726155870000|2024-09-12 15:44:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726155890000|2024-09-12 15:44:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726155900000|2024-09-12 15:45:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726155910000|2024-09-12 15:45:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1726155920000|2024-09-12 15:45:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726155930000|2024-09-12 15:45:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726155940000|2024-09-12 15:45:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1726155950000|2024-09-12 15:45:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726155960000|2024-09-12 15:46:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726155970000|2024-09-12 15:46:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726155980000|2024-09-12 15:46:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726155990000|2024-09-12 15:46:30|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|4
1726156010000|2024-09-12 15:46:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1726156030000|2024-09-12 15:47:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726156050000|2024-09-12 15:47:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726156060000|2024-09-12 15:47:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726156080000|2024-09-12 15:48:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726156110000|2024-09-12 15:48:30|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|4
1726156120000|2024-09-12 15:48:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1726156140000|2024-09-12 15:49:00|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|4
1726156150000|2024-09-12 15:49:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726156160000|2024-09-12 15:49:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726156170000|2024-09-12 15:49:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726156200000|2024-09-12 15:50:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726156210000|2024-09-12 15:50:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726156240000|2024-09-12 15:50:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726156250000|2024-09-12 15:50:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726156260000|2024-09-12 15:51:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1726156270000|2024-09-12 15:51:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1726156280000|2024-09-12 15:51:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726156290000|2024-09-12 15:51:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1726156300000|2024-09-12 15:51:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726156310000|2024-09-12 15:51:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726156320000|2024-09-12 15:52:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726156330000|2024-09-12 15:52:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1726156340000|2024-09-12 15:52:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726156350000|2024-09-12 15:52:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726156360000|2024-09-12 15:52:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726156390000|2024-09-12 15:53:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726156410000|2024-09-12 15:53:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726156440000|2024-09-12 15:54:00|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|2
1726156450000|2024-09-12 15:54:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726156460000|2024-09-12 15:54:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1726156470000|2024-09-12 15:54:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726156480000|2024-09-12 15:54:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726156490000|2024-09-12 15:54:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726156520000|2024-09-12 15:55:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726156530000|2024-09-12 15:55:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726156550000|2024-09-12 15:55:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726156560000|2024-09-12 15:56:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726156580000|2024-09-12 15:56:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726156590000|2024-09-12 15:56:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726156600000|2024-09-12 15:56:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726156630000|2024-09-12 15:57:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726156670000|2024-09-12 15:57:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726156720000|2024-09-12 15:58:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726156790000|2024-09-12 15:59:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726156800000|2024-09-12 16:00:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726156860000|2024-09-12 16:01:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726156870000|2024-09-12 16:01:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726156880000|2024-09-12 16:01:20|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|2
1726156910000|2024-09-12 16:01:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726156920000|2024-09-12 16:02:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726156930000|2024-09-12 16:02:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726156940000|2024-09-12 16:02:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726156950000|2024-09-12 16:02:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726156960000|2024-09-12 16:02:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726156980000|2024-09-12 16:03:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726156990000|2024-09-12 16:03:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726157010000|2024-09-12 16:03:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726157090000|2024-09-12 16:04:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726157200000|2024-09-12 16:06:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726157210000|2024-09-12 16:06:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726157240000|2024-09-12 16:07:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726157320000|2024-09-12 16:08:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726157330000|2024-09-12 16:08:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726157340000|2024-09-12 16:09:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726157380000|2024-09-12 16:09:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726157410000|2024-09-12 16:10:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726157420000|2024-09-12 16:10:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726157430000|2024-09-12 16:10:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726157450000|2024-09-12 16:10:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726157470000|2024-09-12 16:11:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726157540000|2024-09-12 16:12:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726157550000|2024-09-12 16:12:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726157580000|2024-09-12 16:13:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726157610000|2024-09-12 16:13:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726157640000|2024-09-12 16:14:00|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726157660000|2024-09-12 16:14:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726157670000|2024-09-12 16:14:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726157730000|2024-09-12 16:15:30|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726157740000|2024-09-12 16:15:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726157770000|2024-09-12 16:16:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726157780000|2024-09-12 16:16:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726157790000|2024-09-12 16:16:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726157850000|2024-09-12 16:17:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726157890000|2024-09-12 16:18:10|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|3
1726157900000|2024-09-12 16:18:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726157930000|2024-09-12 16:18:50|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1726157940000|2024-09-12 16:19:00|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1726157950000|2024-09-12 16:19:10|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|4
1726157980000|2024-09-12 16:19:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726158020000|2024-09-12 16:20:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726158030000|2024-09-12 16:20:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726158050000|2024-09-12 16:20:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726158060000|2024-09-12 16:21:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726158080000|2024-09-12 16:21:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|2
1726158140000|2024-09-12 16:22:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726158150000|2024-09-12 16:22:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726158160000|2024-09-12 16:22:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726158190000|2024-09-12 16:23:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726158230000|2024-09-12 16:23:50|49.74|49.44|49.72|49.42|49.74|49.44|49.71|49.41|3
1726158240000|2024-09-12 16:24:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726158260000|2024-09-12 16:24:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726158310000|2024-09-12 16:25:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1726158320000|2024-09-12 16:25:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726158330000|2024-09-12 16:25:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726158690000|2024-09-12 16:31:30|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|2
1726158710000|2024-09-12 16:31:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726158720000|2024-09-12 16:32:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726158740000|2024-09-12 16:32:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726158750000|2024-09-12 16:32:30|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|3
1726158770000|2024-09-12 16:32:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726158780000|2024-09-12 16:33:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726158790000|2024-09-12 16:33:10|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726158800000|2024-09-12 16:33:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726158830000|2024-09-12 16:33:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726158840000|2024-09-12 16:34:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726158860000|2024-09-12 16:34:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726158890000|2024-09-12 16:34:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726158900000|2024-09-12 16:35:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726158910000|2024-09-12 16:35:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726158920000|2024-09-12 16:35:20|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726158960000|2024-09-12 16:36:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726158980000|2024-09-12 16:36:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726159010000|2024-09-12 16:36:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726159020000|2024-09-12 16:37:00|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|3
1726159030000|2024-09-12 16:37:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726159040000|2024-09-12 16:37:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726159050000|2024-09-12 16:37:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726159060000|2024-09-12 16:37:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726159070000|2024-09-12 16:37:50|49.73|49.43|49.76|49.46|49.76|49.46|49.73|49.43|3
1726159150000|2024-09-12 16:39:10|49.75|49.45|49.73|49.43|49.75|49.45|49.72|49.42|3
1726159180000|2024-09-12 16:39:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726159200000|2024-09-12 16:40:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726159210000|2024-09-12 16:40:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726159220000|2024-09-12 16:40:20|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1726159240000|2024-09-12 16:40:40|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726159260000|2024-09-12 16:41:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726159270000|2024-09-12 16:41:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726159280000|2024-09-12 16:41:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726159290000|2024-09-12 16:41:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726159300000|2024-09-12 16:41:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726159330000|2024-09-12 16:42:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726159340000|2024-09-12 16:42:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726159400000|2024-09-12 16:43:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726159410000|2024-09-12 16:43:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726159810000|2024-09-12 16:50:10|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|2
1726159820000|2024-09-12 16:50:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726159830000|2024-09-12 16:50:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726159840000|2024-09-12 16:50:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726159870000|2024-09-12 16:51:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726159880000|2024-09-12 16:51:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726159900000|2024-09-12 16:51:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726159920000|2024-09-12 16:52:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726159930000|2024-09-12 16:52:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1726159950000|2024-09-12 16:52:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726159960000|2024-09-12 16:52:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726159970000|2024-09-12 16:52:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726159980000|2024-09-12 16:53:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726159990000|2024-09-12 16:53:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726160050000|2024-09-12 16:54:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726160070000|2024-09-12 16:54:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726160080000|2024-09-12 16:54:40|49.95|49.65|49.97|49.67|49.98|49.68|49.95|49.65|3
1726160100000|2024-09-12 16:55:00|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|2
1726160120000|2024-09-12 16:55:20|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1726160150000|2024-09-12 16:55:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726160560000|2024-09-12 17:02:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726160580000|2024-09-12 17:03:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726160590000|2024-09-12 17:03:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726160630000|2024-09-12 17:03:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726160660000|2024-09-12 17:04:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726160690000|2024-09-12 17:04:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726160700000|2024-09-12 17:05:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726160710000|2024-09-12 17:05:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726160730000|2024-09-12 17:05:30|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|3
1726160740000|2024-09-12 17:05:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726160750000|2024-09-12 17:05:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726160760000|2024-09-12 17:06:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726160780000|2024-09-12 17:06:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726160790000|2024-09-12 17:06:30|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|4
1726160810000|2024-09-12 17:06:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726160820000|2024-09-12 17:07:00|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|3
1726160830000|2024-09-12 17:07:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726160840000|2024-09-12 17:07:20|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726160870000|2024-09-12 17:07:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726160880000|2024-09-12 17:08:00|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1726160900000|2024-09-12 17:08:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726160920000|2024-09-12 17:08:40|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|2
1726160940000|2024-09-12 17:09:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726160950000|2024-09-12 17:09:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726160960000|2024-09-12 17:09:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726160970000|2024-09-12 17:09:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726160990000|2024-09-12 17:09:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726161310000|2024-09-12 17:15:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726161320000|2024-09-12 17:15:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726161350000|2024-09-12 17:15:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726161360000|2024-09-12 17:16:00|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1726161390000|2024-09-12 17:16:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726161400000|2024-09-12 17:16:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161420000|2024-09-12 17:17:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726161430000|2024-09-12 17:17:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726161450000|2024-09-12 17:17:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161480000|2024-09-12 17:18:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726161500000|2024-09-12 17:18:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726161510000|2024-09-12 17:18:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726161520000|2024-09-12 17:18:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726161530000|2024-09-12 17:18:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161540000|2024-09-12 17:19:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726161560000|2024-09-12 17:19:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726161570000|2024-09-12 17:19:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161600000|2024-09-12 17:20:00|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726161630000|2024-09-12 17:20:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726161640000|2024-09-12 17:20:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726161650000|2024-09-12 17:20:50|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|2
1726161660000|2024-09-12 17:21:00|49.69|49.39|49.73|49.43|49.73|49.43|49.69|49.39|4
1726161680000|2024-09-12 17:21:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161720000|2024-09-12 17:22:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726161730000|2024-09-12 17:22:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726161750000|2024-09-12 17:22:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726161760000|2024-09-12 17:22:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726161780000|2024-09-12 17:23:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726161790000|2024-09-12 17:23:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726161820000|2024-09-12 17:23:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726161830000|2024-09-12 17:23:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726161850000|2024-09-12 17:24:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726161860000|2024-09-12 17:24:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726161870000|2024-09-12 17:24:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726161880000|2024-09-12 17:24:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726161890000|2024-09-12 17:24:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726161900000|2024-09-12 17:25:00|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726161940000|2024-09-12 17:25:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726161950000|2024-09-12 17:25:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726161960000|2024-09-12 17:26:00|49.73|49.43|49.76|49.46|49.76|49.46|49.73|49.43|4
1726161970000|2024-09-12 17:26:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726162030000|2024-09-12 17:27:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726162040000|2024-09-12 17:27:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726162050000|2024-09-12 17:27:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726162100000|2024-09-12 17:28:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726162130000|2024-09-12 17:28:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726162150000|2024-09-12 17:29:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726162160000|2024-09-12 17:29:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726162210000|2024-09-12 17:30:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726162220000|2024-09-12 17:30:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726162240000|2024-09-12 17:30:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726162250000|2024-09-12 17:30:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726162260000|2024-09-12 17:31:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726162270000|2024-09-12 17:31:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1726162290000|2024-09-12 17:31:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|3
1726162300000|2024-09-12 17:31:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726162320000|2024-09-12 17:32:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726162330000|2024-09-12 17:32:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726162350000|2024-09-12 17:32:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726162360000|2024-09-12 17:32:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726162370000|2024-09-12 17:32:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726162380000|2024-09-12 17:33:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726162390000|2024-09-12 17:33:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726162400000|2024-09-12 17:33:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726162430000|2024-09-12 17:33:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726162440000|2024-09-12 17:34:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726162450000|2024-09-12 17:34:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162460000|2024-09-12 17:34:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726162470000|2024-09-12 17:34:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726162480000|2024-09-12 17:34:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726162500000|2024-09-12 17:35:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726162510000|2024-09-12 17:35:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726162520000|2024-09-12 17:35:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162550000|2024-09-12 17:35:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162560000|2024-09-12 17:36:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726162570000|2024-09-12 17:36:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726162590000|2024-09-12 17:36:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726162600000|2024-09-12 17:36:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726162610000|2024-09-12 17:36:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726162620000|2024-09-12 17:37:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726162630000|2024-09-12 17:37:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726162640000|2024-09-12 17:37:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162650000|2024-09-12 17:37:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726162660000|2024-09-12 17:37:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162680000|2024-09-12 17:38:00|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1726162690000|2024-09-12 17:38:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726162700000|2024-09-12 17:38:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726162720000|2024-09-12 17:38:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726162760000|2024-09-12 17:39:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162770000|2024-09-12 17:39:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162790000|2024-09-12 17:39:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162820000|2024-09-12 17:40:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162830000|2024-09-12 17:40:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726162850000|2024-09-12 17:40:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162870000|2024-09-12 17:41:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162890000|2024-09-12 17:41:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726162910000|2024-09-12 17:41:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726162940000|2024-09-12 17:42:20|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726162960000|2024-09-12 17:42:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726163000000|2024-09-12 17:43:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726163010000|2024-09-12 17:43:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726163020000|2024-09-12 17:43:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726163050000|2024-09-12 17:44:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726163060000|2024-09-12 17:44:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726163140000|2024-09-12 17:45:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726163170000|2024-09-12 17:46:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726163220000|2024-09-12 17:47:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726163240000|2024-09-12 17:47:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726163250000|2024-09-12 17:47:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726163260000|2024-09-12 17:47:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726163360000|2024-09-12 17:49:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1726163380000|2024-09-12 17:49:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726163390000|2024-09-12 17:49:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726163400000|2024-09-12 17:50:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726163810000|2024-09-12 17:56:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726163820000|2024-09-12 17:57:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726163840000|2024-09-12 17:57:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726163860000|2024-09-12 17:57:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726163900000|2024-09-12 17:58:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726164440000|2024-09-12 18:07:20|49.87|49.57|49.82|49.52|49.88|49.58|49.82|49.52|3
1726164470000|2024-09-12 18:07:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726164480000|2024-09-12 18:08:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726164490000|2024-09-12 18:08:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726164510000|2024-09-12 18:08:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726164520000|2024-09-12 18:08:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726164530000|2024-09-12 18:08:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726165340000|2024-09-12 18:22:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726165350000|2024-09-12 18:22:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726165400000|2024-09-12 18:23:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726165500000|2024-09-12 18:25:00|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|2
1726165560000|2024-09-12 18:26:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726165940000|2024-09-12 18:32:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726165980000|2024-09-12 18:33:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726165990000|2024-09-12 18:33:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726166480000|2024-09-12 18:41:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726166640000|2024-09-12 18:44:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726166670000|2024-09-12 18:44:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726166680000|2024-09-12 18:44:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726166730000|2024-09-12 18:45:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726166760000|2024-09-12 18:46:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726166770000|2024-09-12 18:46:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726166790000|2024-09-12 18:46:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726166800000|2024-09-12 18:46:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726166840000|2024-09-12 18:47:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726166850000|2024-09-12 18:47:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726166860000|2024-09-12 18:47:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726166910000|2024-09-12 18:48:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726166990000|2024-09-12 18:49:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726167080000|2024-09-12 18:51:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726167110000|2024-09-12 18:51:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726167120000|2024-09-12 18:52:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726167130000|2024-09-12 18:52:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726167140000|2024-09-12 18:52:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726167150000|2024-09-12 18:52:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726167160000|2024-09-12 18:52:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726167170000|2024-09-12 18:52:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726167180000|2024-09-12 18:53:00|49.74|49.44|49.82|49.52|49.84|49.54|49.74|49.44|5
1726167190000|2024-09-12 18:53:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726167230000|2024-09-12 18:53:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726167250000|2024-09-12 18:54:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726167280000|2024-09-12 18:54:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726167300000|2024-09-12 18:55:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726167320000|2024-09-12 18:55:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726167350000|2024-09-12 18:55:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726167370000|2024-09-12 18:56:10|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726167440000|2024-09-12 18:57:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726167450000|2024-09-12 18:57:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726167460000|2024-09-12 18:57:40|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1726167480000|2024-09-12 18:58:00|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726167500000|2024-09-12 18:58:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726167510000|2024-09-12 18:58:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726167540000|2024-09-12 18:59:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726167590000|2024-09-12 18:59:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726167600000|2024-09-12 19:00:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726167610000|2024-09-12 19:00:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726167650000|2024-09-12 19:00:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726167660000|2024-09-12 19:01:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726167810000|2024-09-12 19:03:30|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726167820000|2024-09-12 19:03:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726167830000|2024-09-12 19:03:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726167850000|2024-09-12 19:04:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726167870000|2024-09-12 19:04:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726167880000|2024-09-12 19:04:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726167940000|2024-09-12 19:05:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726167970000|2024-09-12 19:06:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726168010000|2024-09-12 19:06:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726168020000|2024-09-12 19:07:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726168040000|2024-09-12 19:07:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726168060000|2024-09-12 19:07:40|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1726168080000|2024-09-12 19:08:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726168100000|2024-09-12 19:08:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726168110000|2024-09-12 19:08:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726168130000|2024-09-12 19:08:50|50.09|49.79|50.14|49.84|50.14|49.84|50.09|49.79|2
1726168150000|2024-09-12 19:09:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726168180000|2024-09-12 19:09:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726168230000|2024-09-12 19:10:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726168240000|2024-09-12 19:10:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726168260000|2024-09-12 19:11:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726168270000|2024-09-12 19:11:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726168290000|2024-09-12 19:11:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726168310000|2024-09-12 19:11:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726168320000|2024-09-12 19:12:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726168380000|2024-09-12 19:13:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726168480000|2024-09-12 19:14:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726168510000|2024-09-12 19:15:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726168520000|2024-09-12 19:15:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726168540000|2024-09-12 19:15:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1726168550000|2024-09-12 19:15:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726168610000|2024-09-12 19:16:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726168630000|2024-09-12 19:17:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726168650000|2024-09-12 19:17:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726168660000|2024-09-12 19:17:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726168670000|2024-09-12 19:17:50|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726168680000|2024-09-12 19:18:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726168710000|2024-09-12 19:18:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726168720000|2024-09-12 19:18:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726168730000|2024-09-12 19:18:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726169060000|2024-09-12 19:24:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726169080000|2024-09-12 19:24:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726169100000|2024-09-12 19:25:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726169140000|2024-09-12 19:25:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726169150000|2024-09-12 19:25:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726169160000|2024-09-12 19:26:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726169240000|2024-09-12 19:27:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726169250000|2024-09-12 19:27:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726169280000|2024-09-12 19:28:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726169290000|2024-09-12 19:28:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726169320000|2024-09-12 19:28:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726169400000|2024-09-12 19:30:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726169420000|2024-09-12 19:30:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726169830000|2024-09-12 19:37:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726169970000|2024-09-12 19:39:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726169990000|2024-09-12 19:39:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726170380000|2024-09-12 19:46:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726170390000|2024-09-12 19:46:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170400000|2024-09-12 19:46:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726170430000|2024-09-12 19:47:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170460000|2024-09-12 19:47:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726170480000|2024-09-12 19:48:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170530000|2024-09-12 19:48:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726170570000|2024-09-12 19:49:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170580000|2024-09-12 19:49:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726170600000|2024-09-12 19:50:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170620000|2024-09-12 19:50:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726170670000|2024-09-12 19:51:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726170680000|2024-09-12 19:51:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726170740000|2024-09-12 19:52:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726170750000|2024-09-12 19:52:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726170780000|2024-09-12 19:53:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726171190000|2024-09-12 19:59:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726171200000|2024-09-12 20:00:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726171560000|2024-09-12 20:06:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726171570000|2024-09-12 20:06:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726171580000|2024-09-12 20:06:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726171630000|2024-09-12 20:07:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726171640000|2024-09-12 20:07:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726171660000|2024-09-12 20:07:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726171680000|2024-09-12 20:08:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726171690000|2024-09-12 20:08:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726171780000|2024-09-12 20:09:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726171800000|2024-09-12 20:10:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726171840000|2024-09-12 20:10:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726171920000|2024-09-12 20:12:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726172020000|2024-09-12 20:13:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726172070000|2024-09-12 20:14:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726172220000|2024-09-12 20:17:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726172230000|2024-09-12 20:17:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726173060000|2024-09-12 20:31:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726173160000|2024-09-12 20:32:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726173170000|2024-09-12 20:32:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726173210000|2024-09-12 20:33:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726173240000|2024-09-12 20:34:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726173310000|2024-09-12 20:35:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726173340000|2024-09-12 20:35:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726173370000|2024-09-12 20:36:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726173390000|2024-09-12 20:36:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726173420000|2024-09-12 20:37:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726173860000|2024-09-12 20:44:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726174770000|2024-09-12 20:59:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726174810000|2024-09-12 21:00:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726174820000|2024-09-12 21:00:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726174860000|2024-09-12 21:01:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726174890000|2024-09-12 21:01:30|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|8
1726174900000|2024-09-12 21:01:40|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|3
1726174910000|2024-09-12 21:01:50|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|2
1726174920000|2024-09-12 21:02:00|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1726174970000|2024-09-12 21:02:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726174980000|2024-09-12 21:03:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726174990000|2024-09-12 21:03:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726175010000|2024-09-12 21:03:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726175070000|2024-09-12 21:04:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726175100000|2024-09-12 21:05:00|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|2
1726175150000|2024-09-12 21:05:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1726175160000|2024-09-12 21:06:00|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|4
1726175180000|2024-09-12 21:06:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726175250000|2024-09-12 21:07:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726175280000|2024-09-12 21:08:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1726175300000|2024-09-12 21:08:20|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1726175310000|2024-09-12 21:08:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726175320000|2024-09-12 21:08:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726175330000|2024-09-12 21:08:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726175410000|2024-09-12 21:10:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726175450000|2024-09-12 21:10:50|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|4
1726175460000|2024-09-12 21:11:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726175510000|2024-09-12 21:11:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726175520000|2024-09-12 21:12:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726175540000|2024-09-12 21:12:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1726175550000|2024-09-12 21:12:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726175610000|2024-09-12 21:13:30|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1726175620000|2024-09-12 21:13:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|9
1726175640000|2024-09-12 21:14:00|50.19|49.89|50.22|49.92|50.22|49.92|50.19|49.89|3
1726175650000|2024-09-12 21:14:10|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|3
1726175660000|2024-09-12 21:14:20|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|4
1726175680000|2024-09-12 21:14:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726175690000|2024-09-12 21:14:50|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726175700000|2024-09-12 21:15:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726175720000|2024-09-12 21:15:20|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|3
1726175730000|2024-09-12 21:15:30|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|6
1726175740000|2024-09-12 21:15:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726175790000|2024-09-12 21:16:30|50.18|49.88|50.15|49.85|50.18|49.88|50.15|49.85|9
1726175800000|2024-09-12 21:16:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726175810000|2024-09-12 21:16:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726175820000|2024-09-12 21:17:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726175830000|2024-09-12 21:17:10|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726175840000|2024-09-12 21:17:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726175850000|2024-09-12 21:17:30|50.13|49.83|50.18|49.88|50.18|49.88|50.13|49.83|5
1726175870000|2024-09-12 21:17:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726175880000|2024-09-12 21:18:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726175900000|2024-09-12 21:18:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726175930000|2024-09-12 21:18:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726175940000|2024-09-12 21:19:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726176000000|2024-09-12 21:20:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1726176010000|2024-09-12 21:20:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726176020000|2024-09-12 21:20:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726176030000|2024-09-12 21:20:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726176040000|2024-09-12 21:20:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726176050000|2024-09-12 21:20:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726176060000|2024-09-12 21:21:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726176080000|2024-09-12 21:21:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726176090000|2024-09-12 21:21:30|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|6
1726176100000|2024-09-12 21:21:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1726176110000|2024-09-12 21:21:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1726176120000|2024-09-12 21:22:00|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|8
1726176130000|2024-09-12 21:22:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726176170000|2024-09-12 21:22:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726176200000|2024-09-12 21:23:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726176210000|2024-09-12 21:23:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1726176230000|2024-09-12 21:23:50|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|2
1726176240000|2024-09-12 21:24:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726176250000|2024-09-12 21:24:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726176260000|2024-09-12 21:24:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726176270000|2024-09-12 21:24:30|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|8
1726176290000|2024-09-12 21:24:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726176300000|2024-09-12 21:25:00|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1726176310000|2024-09-12 21:25:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1726176320000|2024-09-12 21:25:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726176330000|2024-09-12 21:25:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726176350000|2024-09-12 21:25:50|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1726176360000|2024-09-12 21:26:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726176370000|2024-09-12 21:26:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1726176380000|2024-09-12 21:26:20|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1726176390000|2024-09-12 21:26:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726176430000|2024-09-12 21:27:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726176460000|2024-09-12 21:27:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726176470000|2024-09-12 21:27:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726176490000|2024-09-12 21:28:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726176530000|2024-09-12 21:28:50|50.17|49.87|50.13|49.83|50.17|49.87|50.13|49.83|2
1726176580000|2024-09-12 21:29:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726176660000|2024-09-12 21:31:00|50.18|49.88|50.2|49.9|50.2|49.9|50.17|49.87|6
1726176670000|2024-09-12 21:31:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|3
1726176690000|2024-09-12 21:31:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|8
1726176700000|2024-09-12 21:31:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726176710000|2024-09-12 21:31:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1726176720000|2024-09-12 21:32:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726176760000|2024-09-12 21:32:40|50.21|49.91|50.26|49.96|50.26|49.96|50.21|49.91|9
1726176770000|2024-09-12 21:32:50|50.27|49.97|50.3|50|50.3|50|50.27|49.97|4
1726176780000|2024-09-12 21:33:00|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|9
1726176790000|2024-09-12 21:33:10|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|4
1726176800000|2024-09-12 21:33:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1726176810000|2024-09-12 21:33:30|50.29|49.99|50.21|49.91|50.29|49.99|50.21|49.91|8
1726176820000|2024-09-12 21:33:40|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|10
1726176830000|2024-09-12 21:33:50|50.16|49.86|50.13|49.83|50.16|49.86|50.12|49.82|9
1726176840000|2024-09-12 21:34:00|50.12|49.82|50.11|49.81|50.14|49.84|50.11|49.81|7
1726176850000|2024-09-12 21:34:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1726176870000|2024-09-12 21:34:30|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|3
1726176880000|2024-09-12 21:34:40|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|5
1726176890000|2024-09-12 21:34:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726176900000|2024-09-12 21:35:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726176910000|2024-09-12 21:35:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726176940000|2024-09-12 21:35:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726176980000|2024-09-12 21:36:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1726177060000|2024-09-12 21:37:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1726177110000|2024-09-12 21:38:30|50.17|49.87|50.14|49.84|50.18|49.88|50.14|49.84|6
1726177120000|2024-09-12 21:38:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726177140000|2024-09-12 21:39:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726177200000|2024-09-12 21:40:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726177230000|2024-09-12 21:40:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726177250000|2024-09-12 21:40:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726177260000|2024-09-12 21:41:00|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|6
1726177270000|2024-09-12 21:41:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726177280000|2024-09-12 21:41:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726177290000|2024-09-12 21:41:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726177300000|2024-09-12 21:41:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726177310000|2024-09-12 21:41:50|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|4
1726177320000|2024-09-12 21:42:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1726177390000|2024-09-12 21:43:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726177400000|2024-09-12 21:43:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726177410000|2024-09-12 21:43:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726177420000|2024-09-12 21:43:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726177430000|2024-09-12 21:43:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726177440000|2024-09-12 21:44:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726177450000|2024-09-12 21:44:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726177470000|2024-09-12 21:44:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726177570000|2024-09-12 21:46:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726177620000|2024-09-12 21:47:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726177750000|2024-09-12 21:49:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726177790000|2024-09-12 21:49:50|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|2
1726177810000|2024-09-12 21:50:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726177830000|2024-09-12 21:50:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1726177850000|2024-09-12 21:50:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726177880000|2024-09-12 21:51:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726177890000|2024-09-12 21:51:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726177900000|2024-09-12 21:51:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1726177930000|2024-09-12 21:52:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726177970000|2024-09-12 21:52:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726178040000|2024-09-12 21:54:00|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|7
1726178070000|2024-09-12 21:54:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726178080000|2024-09-12 21:54:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726178190000|2024-09-12 21:56:30|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1726178200000|2024-09-12 21:56:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726178220000|2024-09-12 21:57:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726178250000|2024-09-12 21:57:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726178260000|2024-09-12 21:57:40|50.16|49.86|50.17|49.87|50.19|49.89|50.16|49.86|5
1726178270000|2024-09-12 21:57:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1726178280000|2024-09-12 21:58:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726178310000|2024-09-12 21:58:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726178330000|2024-09-12 21:58:50|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|4
1726178360000|2024-09-12 21:59:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726178370000|2024-09-12 21:59:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726178400000|2024-09-12 22:00:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726178460000|2024-09-12 22:01:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726178470000|2024-09-12 22:01:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726178490000|2024-09-12 22:01:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726178510000|2024-09-12 22:01:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726178520000|2024-09-12 22:02:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726178540000|2024-09-12 22:02:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726178590000|2024-09-12 22:03:10|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|3
1726178610000|2024-09-12 22:03:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726178620000|2024-09-12 22:03:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726178630000|2024-09-12 22:03:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1726178650000|2024-09-12 22:04:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1726178660000|2024-09-12 22:04:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1726178670000|2024-09-12 22:04:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726178700000|2024-09-12 22:05:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726178710000|2024-09-12 22:05:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726178750000|2024-09-12 22:05:50|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1726178760000|2024-09-12 22:06:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726178770000|2024-09-12 22:06:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726178780000|2024-09-12 22:06:20|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|4
1726178790000|2024-09-12 22:06:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726178800000|2024-09-12 22:06:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726178840000|2024-09-12 22:07:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726178870000|2024-09-12 22:07:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726178880000|2024-09-12 22:08:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726178900000|2024-09-12 22:08:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726178920000|2024-09-12 22:08:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726178970000|2024-09-12 22:09:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726178980000|2024-09-12 22:09:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726179000000|2024-09-12 22:10:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1726179110000|2024-09-12 22:11:50|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|3
1726179120000|2024-09-12 22:12:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726179130000|2024-09-12 22:12:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726179140000|2024-09-12 22:12:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726179160000|2024-09-12 22:12:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726179170000|2024-09-12 22:12:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726179180000|2024-09-12 22:13:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726179190000|2024-09-12 22:13:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726179210000|2024-09-12 22:13:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726179230000|2024-09-12 22:13:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726179240000|2024-09-12 22:14:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726179250000|2024-09-12 22:14:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726179710000|2024-09-12 22:21:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726179740000|2024-09-12 22:22:20|50.12|49.82|50.16|49.86|50.16|49.86|50.12|49.82|2
1726179750000|2024-09-12 22:22:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726179820000|2024-09-12 22:23:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726179830000|2024-09-12 22:23:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726179840000|2024-09-12 22:24:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726179920000|2024-09-12 22:25:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726179990000|2024-09-12 22:26:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726180050000|2024-09-12 22:27:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726180060000|2024-09-12 22:27:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726180110000|2024-09-12 22:28:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726180230000|2024-09-12 22:30:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726180290000|2024-09-12 22:31:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726180300000|2024-09-12 22:31:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726180340000|2024-09-12 22:32:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726180350000|2024-09-12 22:32:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726180360000|2024-09-12 22:32:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726180430000|2024-09-12 22:33:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726180440000|2024-09-12 22:34:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726180450000|2024-09-12 22:34:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726180460000|2024-09-12 22:34:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726180490000|2024-09-12 22:34:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726180520000|2024-09-12 22:35:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726180540000|2024-09-12 22:35:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726180550000|2024-09-12 22:35:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726180660000|2024-09-12 22:37:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726180690000|2024-09-12 22:38:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726180780000|2024-09-12 22:39:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726180810000|2024-09-12 22:40:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726180840000|2024-09-12 22:40:40|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|3
1726181100000|2024-09-12 22:45:00|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|2
1726181220000|2024-09-12 22:47:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726181230000|2024-09-12 22:47:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726181240000|2024-09-12 22:47:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726181310000|2024-09-12 22:48:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726181330000|2024-09-12 22:48:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726181350000|2024-09-12 22:49:10|50.24|49.94|50.2|49.9|50.24|49.94|50.2|49.9|3
1726181370000|2024-09-12 22:49:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726181380000|2024-09-12 22:49:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726181400000|2024-09-12 22:50:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726181410000|2024-09-12 22:50:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726181420000|2024-09-12 22:50:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726181470000|2024-09-12 22:51:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726181510000|2024-09-12 22:51:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726181830000|2024-09-12 22:57:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726181920000|2024-09-12 22:58:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726181940000|2024-09-12 22:59:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1726182010000|2024-09-12 23:00:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726182030000|2024-09-12 23:00:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726182040000|2024-09-12 23:00:40|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|2
1726182060000|2024-09-12 23:01:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182070000|2024-09-12 23:01:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182120000|2024-09-12 23:02:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1726182130000|2024-09-12 23:02:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1726182140000|2024-09-12 23:02:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182270000|2024-09-12 23:04:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182290000|2024-09-12 23:04:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1726182320000|2024-09-12 23:05:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1726182340000|2024-09-12 23:05:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182360000|2024-09-12 23:06:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726182430000|2024-09-12 23:07:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182520000|2024-09-12 23:08:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182540000|2024-09-12 23:09:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182600000|2024-09-12 23:10:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726182710000|2024-09-12 23:11:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182740000|2024-09-12 23:12:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1726182750000|2024-09-12 23:12:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182760000|2024-09-12 23:12:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182810000|2024-09-12 23:13:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1726182830000|2024-09-12 23:13:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726182840000|2024-09-12 23:14:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1726182860000|2024-09-12 23:14:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726182870000|2024-09-12 23:14:30|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1726182960000|2024-09-12 23:16:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726183030000|2024-09-12 23:17:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726183080000|2024-09-12 23:18:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726183160000|2024-09-12 23:19:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1726183200000|2024-09-12 23:20:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726183210000|2024-09-12 23:20:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1726183220000|2024-09-12 23:20:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1726183230000|2024-09-12 23:20:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1726183570000|2024-09-12 23:26:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726183650000|2024-09-12 23:27:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726183680000|2024-09-12 23:28:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726183710000|2024-09-12 23:28:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726183740000|2024-09-12 23:29:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726183780000|2024-09-12 23:29:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726183840000|2024-09-12 23:30:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726183850000|2024-09-12 23:30:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726183860000|2024-09-12 23:31:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726183980000|2024-09-12 23:33:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184060000|2024-09-12 23:34:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726184110000|2024-09-12 23:35:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184220000|2024-09-12 23:37:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726184250000|2024-09-12 23:37:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184410000|2024-09-12 23:40:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726184580000|2024-09-12 23:43:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184600000|2024-09-12 23:43:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726184640000|2024-09-12 23:44:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184680000|2024-09-12 23:44:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726184690000|2024-09-12 23:44:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1726184710000|2024-09-12 23:45:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726184760000|2024-09-12 23:46:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184780000|2024-09-12 23:46:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726184830000|2024-09-12 23:47:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1726184850000|2024-09-12 23:47:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726184860000|2024-09-12 23:47:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726185300000|2024-09-12 23:55:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726185330000|2024-09-12 23:55:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726185470000|2024-09-12 23:57:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726185500000|2024-09-12 23:58:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726185510000|2024-09-12 23:58:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726185600000|2024-09-13 00:00:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1726185960000|2024-09-13 00:06:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726185980000|2024-09-13 00:06:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726185990000|2024-09-13 00:06:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726186090000|2024-09-13 00:08:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1726186140000|2024-09-13 00:09:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726186460000|2024-09-13 00:14:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726186470000|2024-09-13 00:14:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1726186480000|2024-09-13 00:14:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726186490000|2024-09-13 00:14:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726186500000|2024-09-13 00:15:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726186530000|2024-09-13 00:15:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726186540000|2024-09-13 00:15:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726186560000|2024-09-13 00:16:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1726186590000|2024-09-13 00:16:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1726186620000|2024-09-13 00:17:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1726186640000|2024-09-13 00:17:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726186960000|2024-09-13 00:22:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726186970000|2024-09-13 00:22:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726187000000|2024-09-13 00:23:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726187040000|2024-09-13 00:24:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726187120000|2024-09-13 00:25:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726187180000|2024-09-13 00:26:20|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|3
1726187190000|2024-09-13 00:26:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726187250000|2024-09-13 00:27:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726187260000|2024-09-13 00:27:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726187270000|2024-09-13 00:27:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726187280000|2024-09-13 00:28:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726187300000|2024-09-13 00:28:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726187340000|2024-09-13 00:29:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726187710000|2024-09-13 00:35:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726187730000|2024-09-13 00:35:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1726187770000|2024-09-13 00:36:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726187800000|2024-09-13 00:36:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726187810000|2024-09-13 00:36:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726187840000|2024-09-13 00:37:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726187890000|2024-09-13 00:38:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726187940000|2024-09-13 00:39:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1726187950000|2024-09-13 00:39:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726188000000|2024-09-13 00:40:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726188010000|2024-09-13 00:40:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726188020000|2024-09-13 00:40:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726188060000|2024-09-13 00:41:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726188070000|2024-09-13 00:41:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726188870000|2024-09-13 00:54:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726188880000|2024-09-13 00:54:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726188900000|2024-09-13 00:55:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726189330000|2024-09-13 01:02:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726189350000|2024-09-13 01:02:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726189380000|2024-09-13 01:03:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726189400000|2024-09-13 01:03:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726189490000|2024-09-13 01:04:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1726189560000|2024-09-13 01:06:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726189570000|2024-09-13 01:06:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726189600000|2024-09-13 01:06:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726189610000|2024-09-13 01:06:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1726189630000|2024-09-13 01:07:10|50.36|50.06|50.32|50.02|50.36|50.06|50.32|50.02|2
1726189640000|2024-09-13 01:07:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726189670000|2024-09-13 01:07:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726189680000|2024-09-13 01:08:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1726189690000|2024-09-13 01:08:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726189750000|2024-09-13 01:09:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1726189760000|2024-09-13 01:09:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1726189840000|2024-09-13 01:10:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726189850000|2024-09-13 01:10:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726190210000|2024-09-13 01:16:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1726190220000|2024-09-13 01:17:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726190240000|2024-09-13 01:17:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1726190290000|2024-09-13 01:18:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1726190310000|2024-09-13 01:18:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1726190320000|2024-09-13 01:18:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1726190330000|2024-09-13 01:18:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726190340000|2024-09-13 01:19:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726190370000|2024-09-13 01:19:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726190390000|2024-09-13 01:19:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726190400000|2024-09-13 01:20:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726190430000|2024-09-13 01:20:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726190470000|2024-09-13 01:21:10|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726190490000|2024-09-13 01:21:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726190530000|2024-09-13 01:22:10|50.33|50.03|50.3|50|50.33|50.03|50.3|50|2
1726190540000|2024-09-13 01:22:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726190570000|2024-09-13 01:22:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726190620000|2024-09-13 01:23:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726190690000|2024-09-13 01:24:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726190700000|2024-09-13 01:25:00|50.27|49.97|50.31|50.01|50.31|50.01|50.27|49.97|3
1726190720000|2024-09-13 01:25:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726191080000|2024-09-13 01:31:20|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1726191100000|2024-09-13 01:31:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726191110000|2024-09-13 01:31:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726191130000|2024-09-13 01:32:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726191150000|2024-09-13 01:32:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726191180000|2024-09-13 01:33:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726191590000|2024-09-13 01:39:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726191600000|2024-09-13 01:40:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726191620000|2024-09-13 01:40:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726191630000|2024-09-13 01:40:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726191660000|2024-09-13 01:41:00|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1726191720000|2024-09-13 01:42:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726191730000|2024-09-13 01:42:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726192210000|2024-09-13 01:50:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726192220000|2024-09-13 01:50:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726192270000|2024-09-13 01:51:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726192280000|2024-09-13 01:51:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726192710000|2024-09-13 01:58:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726192720000|2024-09-13 01:58:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726192810000|2024-09-13 02:00:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726192820000|2024-09-13 02:00:20|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726192840000|2024-09-13 02:00:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726192860000|2024-09-13 02:01:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726192880000|2024-09-13 02:01:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726192890000|2024-09-13 02:01:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726192920000|2024-09-13 02:02:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726192940000|2024-09-13 02:02:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726192960000|2024-09-13 02:02:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726192980000|2024-09-13 02:03:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726193060000|2024-09-13 02:04:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726193110000|2024-09-13 02:05:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1726193160000|2024-09-13 02:06:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726193180000|2024-09-13 02:06:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1726193200000|2024-09-13 02:06:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|2
1726193210000|2024-09-13 02:06:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1726193230000|2024-09-13 02:07:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726193270000|2024-09-13 02:07:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726193280000|2024-09-13 02:08:00|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726193330000|2024-09-13 02:08:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726193340000|2024-09-13 02:09:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1726193350000|2024-09-13 02:09:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726193470000|2024-09-13 02:11:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726193520000|2024-09-13 02:12:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726193530000|2024-09-13 02:12:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726193580000|2024-09-13 02:13:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726193640000|2024-09-13 02:14:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726193670000|2024-09-13 02:14:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726193710000|2024-09-13 02:15:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1726193720000|2024-09-13 02:15:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726193780000|2024-09-13 02:16:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726193820000|2024-09-13 02:17:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726193860000|2024-09-13 02:17:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726193890000|2024-09-13 02:18:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726193900000|2024-09-13 02:18:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726193960000|2024-09-13 02:19:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726194020000|2024-09-13 02:20:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726194040000|2024-09-13 02:20:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726194050000|2024-09-13 02:20:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726194140000|2024-09-13 02:22:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726194220000|2024-09-13 02:23:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726194250000|2024-09-13 02:24:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726194290000|2024-09-13 02:24:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726194310000|2024-09-13 02:25:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726194320000|2024-09-13 02:25:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726194360000|2024-09-13 02:26:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726194460000|2024-09-13 02:27:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726194470000|2024-09-13 02:27:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726194830000|2024-09-13 02:33:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726194840000|2024-09-13 02:34:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726194850000|2024-09-13 02:34:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726194880000|2024-09-13 02:34:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726194900000|2024-09-13 02:35:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726194960000|2024-09-13 02:36:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726195100000|2024-09-13 02:38:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726195110000|2024-09-13 02:38:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726195140000|2024-09-13 02:39:00|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|2
1726195190000|2024-09-13 02:39:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726195230000|2024-09-13 02:40:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726195590000|2024-09-13 02:46:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726195660000|2024-09-13 02:47:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726195700000|2024-09-13 02:48:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726195720000|2024-09-13 02:48:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726195740000|2024-09-13 02:49:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726195760000|2024-09-13 02:49:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726195770000|2024-09-13 02:49:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1726196470000|2024-09-13 03:01:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726196500000|2024-09-13 03:01:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726196520000|2024-09-13 03:02:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726196540000|2024-09-13 03:02:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726196550000|2024-09-13 03:02:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726196570000|2024-09-13 03:02:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726196600000|2024-09-13 03:03:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726196680000|2024-09-13 03:04:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726196710000|2024-09-13 03:05:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726196720000|2024-09-13 03:05:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726196760000|2024-09-13 03:06:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726196810000|2024-09-13 03:06:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726196820000|2024-09-13 03:07:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726196860000|2024-09-13 03:07:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726196880000|2024-09-13 03:08:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726196890000|2024-09-13 03:08:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726196910000|2024-09-13 03:08:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726196990000|2024-09-13 03:09:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726197000000|2024-09-13 03:10:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726197030000|2024-09-13 03:10:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726197060000|2024-09-13 03:11:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726197110000|2024-09-13 03:11:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726197210000|2024-09-13 03:13:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726197580000|2024-09-13 03:19:40|50.06|49.76|49.99|49.69|50.06|49.76|49.99|49.69|2
1726197590000|2024-09-13 03:19:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726197660000|2024-09-13 03:21:00|50.03|49.73|50.03|49.73|50.05|49.75|50.03|49.73|4
1726197670000|2024-09-13 03:21:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726197680000|2024-09-13 03:21:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726197740000|2024-09-13 03:22:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726197850000|2024-09-13 03:24:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726197900000|2024-09-13 03:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726197910000|2024-09-13 03:25:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726197990000|2024-09-13 03:26:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726198080000|2024-09-13 03:28:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726198220000|2024-09-13 03:30:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726198230000|2024-09-13 03:30:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726198290000|2024-09-13 03:31:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726198320000|2024-09-13 03:32:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726198350000|2024-09-13 03:32:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726198360000|2024-09-13 03:32:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726198370000|2024-09-13 03:32:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726198380000|2024-09-13 03:33:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726198400000|2024-09-13 03:33:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726198410000|2024-09-13 03:33:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726198420000|2024-09-13 03:33:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726198430000|2024-09-13 03:33:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726198440000|2024-09-13 03:34:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726198520000|2024-09-13 03:35:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726198540000|2024-09-13 03:35:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726198580000|2024-09-13 03:36:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726198710000|2024-09-13 03:38:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726198740000|2024-09-13 03:39:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726198750000|2024-09-13 03:39:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726198770000|2024-09-13 03:39:30|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726199210000|2024-09-13 03:46:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726199220000|2024-09-13 03:47:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726199250000|2024-09-13 03:47:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726199270000|2024-09-13 03:47:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726199300000|2024-09-13 03:48:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726199310000|2024-09-13 03:48:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726199350000|2024-09-13 03:49:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726199400000|2024-09-13 03:50:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726199450000|2024-09-13 03:50:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726199460000|2024-09-13 03:51:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726199480000|2024-09-13 03:51:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726199570000|2024-09-13 03:52:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726199580000|2024-09-13 03:53:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726199710000|2024-09-13 03:55:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726199760000|2024-09-13 03:56:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726199850000|2024-09-13 03:57:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726199920000|2024-09-13 03:58:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726199940000|2024-09-13 03:59:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726199950000|2024-09-13 03:59:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726199980000|2024-09-13 03:59:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726200040000|2024-09-13 04:00:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726200070000|2024-09-13 04:01:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726200150000|2024-09-13 04:02:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726200240000|2024-09-13 04:04:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726200280000|2024-09-13 04:04:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726200350000|2024-09-13 04:05:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726200370000|2024-09-13 04:06:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726200410000|2024-09-13 04:06:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726200440000|2024-09-13 04:07:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726200460000|2024-09-13 04:07:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726200550000|2024-09-13 04:09:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726200570000|2024-09-13 04:09:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726200620000|2024-09-13 04:10:20|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|2
1726200640000|2024-09-13 04:10:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726200650000|2024-09-13 04:10:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726200900000|2024-09-13 04:15:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726200980000|2024-09-13 04:16:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726201200000|2024-09-13 04:20:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726201250000|2024-09-13 04:20:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726201310000|2024-09-13 04:21:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726201420000|2024-09-13 04:23:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726201640000|2024-09-13 04:27:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726201790000|2024-09-13 04:29:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726201840000|2024-09-13 04:30:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726201890000|2024-09-13 04:31:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726201940000|2024-09-13 04:32:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726201970000|2024-09-13 04:32:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726201980000|2024-09-13 04:33:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726202000000|2024-09-13 04:33:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726202010000|2024-09-13 04:33:30|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1726202090000|2024-09-13 04:34:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726202170000|2024-09-13 04:36:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726202180000|2024-09-13 04:36:20|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1726202220000|2024-09-13 04:37:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726202240000|2024-09-13 04:37:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726202330000|2024-09-13 04:38:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726202440000|2024-09-13 04:40:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726202480000|2024-09-13 04:41:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726202510000|2024-09-13 04:41:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726202530000|2024-09-13 04:42:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726202540000|2024-09-13 04:42:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726202580000|2024-09-13 04:43:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726202630000|2024-09-13 04:43:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726202650000|2024-09-13 04:44:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726202670000|2024-09-13 04:44:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726202740000|2024-09-13 04:45:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726202750000|2024-09-13 04:45:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726202770000|2024-09-13 04:46:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726202800000|2024-09-13 04:46:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726202810000|2024-09-13 04:46:50|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|2
1726202880000|2024-09-13 04:48:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726202960000|2024-09-13 04:49:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726203350000|2024-09-13 04:55:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726203370000|2024-09-13 04:56:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726203410000|2024-09-13 04:56:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726203420000|2024-09-13 04:57:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726203570000|2024-09-13 04:59:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726203610000|2024-09-13 05:00:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726203620000|2024-09-13 05:00:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726203640000|2024-09-13 05:00:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726203860000|2024-09-13 05:04:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726203870000|2024-09-13 05:04:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726203970000|2024-09-13 05:06:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726203990000|2024-09-13 05:06:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726204000000|2024-09-13 05:06:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726204460000|2024-09-13 05:14:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726204470000|2024-09-13 05:14:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726204500000|2024-09-13 05:15:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726204510000|2024-09-13 05:15:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726204520000|2024-09-13 05:15:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726204600000|2024-09-13 05:16:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726204660000|2024-09-13 05:17:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726204680000|2024-09-13 05:18:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726204690000|2024-09-13 05:18:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726204740000|2024-09-13 05:19:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726204760000|2024-09-13 05:19:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726204790000|2024-09-13 05:19:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726204820000|2024-09-13 05:20:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726205350000|2024-09-13 05:29:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726205360000|2024-09-13 05:29:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205370000|2024-09-13 05:29:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726205390000|2024-09-13 05:29:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205410000|2024-09-13 05:30:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726205430000|2024-09-13 05:30:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726205450000|2024-09-13 05:30:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205510000|2024-09-13 05:31:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726205560000|2024-09-13 05:32:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726205600000|2024-09-13 05:33:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205610000|2024-09-13 05:33:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726205620000|2024-09-13 05:33:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205640000|2024-09-13 05:34:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726205670000|2024-09-13 05:34:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726205700000|2024-09-13 05:35:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726206220000|2024-09-13 05:43:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726206340000|2024-09-13 05:45:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726206380000|2024-09-13 05:46:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726206430000|2024-09-13 05:47:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726206540000|2024-09-13 05:49:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726206580000|2024-09-13 05:49:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726206620000|2024-09-13 05:50:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726206730000|2024-09-13 05:52:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726207250000|2024-09-13 06:00:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726207290000|2024-09-13 06:01:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726207360000|2024-09-13 06:02:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726207380000|2024-09-13 06:03:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726207410000|2024-09-13 06:03:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726207420000|2024-09-13 06:03:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726207490000|2024-09-13 06:04:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726207530000|2024-09-13 06:05:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726207570000|2024-09-13 06:06:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726207600000|2024-09-13 06:06:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726207620000|2024-09-13 06:07:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726207890000|2024-09-13 06:11:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726207900000|2024-09-13 06:11:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726207910000|2024-09-13 06:11:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726207920000|2024-09-13 06:12:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726207970000|2024-09-13 06:12:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726208020000|2024-09-13 06:13:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726208070000|2024-09-13 06:14:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726208110000|2024-09-13 06:15:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726208330000|2024-09-13 06:18:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726208360000|2024-09-13 06:19:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726208400000|2024-09-13 06:20:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726208440000|2024-09-13 06:20:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726208450000|2024-09-13 06:20:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726208790000|2024-09-13 06:26:30|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|2
1726208800000|2024-09-13 06:26:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726208870000|2024-09-13 06:27:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726208940000|2024-09-13 06:29:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726208980000|2024-09-13 06:29:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726209000000|2024-09-13 06:30:00|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1726209010000|2024-09-13 06:30:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726209020000|2024-09-13 06:30:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726209080000|2024-09-13 06:31:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726209090000|2024-09-13 06:31:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726209110000|2024-09-13 06:31:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726209120000|2024-09-13 06:32:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726209130000|2024-09-13 06:32:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726209160000|2024-09-13 06:32:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726209200000|2024-09-13 06:33:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726209220000|2024-09-13 06:33:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726209320000|2024-09-13 06:35:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726209360000|2024-09-13 06:36:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726209440000|2024-09-13 06:37:20|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726209450000|2024-09-13 06:37:30|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726209480000|2024-09-13 06:38:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726209610000|2024-09-13 06:40:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726209670000|2024-09-13 06:41:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726209910000|2024-09-13 06:45:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726210010000|2024-09-13 06:46:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726210030000|2024-09-13 06:47:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726210150000|2024-09-13 06:49:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726210180000|2024-09-13 06:49:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726210270000|2024-09-13 06:51:10|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1726210300000|2024-09-13 06:51:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726210480000|2024-09-13 06:54:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726210750000|2024-09-13 06:59:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726211010000|2024-09-13 07:03:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726211110000|2024-09-13 07:05:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726211160000|2024-09-13 07:06:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726211170000|2024-09-13 07:06:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726211200000|2024-09-13 07:06:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726211210000|2024-09-13 07:06:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726211250000|2024-09-13 07:07:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726211260000|2024-09-13 07:07:40|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1726211280000|2024-09-13 07:08:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726211290000|2024-09-13 07:08:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726211310000|2024-09-13 07:08:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726211330000|2024-09-13 07:08:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726211350000|2024-09-13 07:09:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726211390000|2024-09-13 07:09:50|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|3
1726211480000|2024-09-13 07:11:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726211630000|2024-09-13 07:13:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726211650000|2024-09-13 07:14:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726211710000|2024-09-13 07:15:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726211750000|2024-09-13 07:15:50|49.83|49.53|49.79|49.49|49.83|49.53|49.79|49.49|2
1726211820000|2024-09-13 07:17:00|49.81|49.51|49.81|49.51|49.83|49.53|49.81|49.51|4
1726211890000|2024-09-13 07:18:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726211930000|2024-09-13 07:18:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726211950000|2024-09-13 07:19:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726212010000|2024-09-13 07:20:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726212020000|2024-09-13 07:20:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726212100000|2024-09-13 07:21:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726212180000|2024-09-13 07:23:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726212300000|2024-09-13 07:25:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726212420000|2024-09-13 07:27:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726212440000|2024-09-13 07:27:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726212480000|2024-09-13 07:28:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726212540000|2024-09-13 07:29:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726212550000|2024-09-13 07:29:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726212570000|2024-09-13 07:29:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726212590000|2024-09-13 07:29:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726212710000|2024-09-13 07:31:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726212770000|2024-09-13 07:32:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726212780000|2024-09-13 07:33:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1726212810000|2024-09-13 07:33:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726297200000|2024-09-14 07:00:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726297270000|2024-09-14 07:01:10|50.2|49.9|50.23|49.93|50.24|49.94|50.2|49.9|3
1726297280000|2024-09-14 07:01:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726297290000|2024-09-14 07:01:30|50.22|49.92|50.19|49.89|50.23|49.93|50.19|49.89|6
1726297310000|2024-09-14 07:01:50|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726297320000|2024-09-14 07:02:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1726297330000|2024-09-14 07:02:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1726297340000|2024-09-14 07:02:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1726297350000|2024-09-14 07:02:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1726297380000|2024-09-14 07:03:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726297390000|2024-09-14 07:03:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726297400000|2024-09-14 07:03:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726297410000|2024-09-14 07:03:30|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|5
1726297430000|2024-09-14 07:03:50|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|6
1726297440000|2024-09-14 07:04:00|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|3
1726297450000|2024-09-14 07:04:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1726297460000|2024-09-14 07:04:20|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|8
1726297470000|2024-09-14 07:04:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1726297480000|2024-09-14 07:04:40|50.3|50|50.26|49.96|50.3|50|50.26|49.96|5
1726297490000|2024-09-14 07:04:50|50.29|49.99|50.24|49.94|50.29|49.99|50.24|49.94|7
1726297500000|2024-09-14 07:05:00|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1726297510000|2024-09-14 07:05:10|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|7
1726297520000|2024-09-14 07:05:20|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|4
1726297530000|2024-09-14 07:05:30|50.26|49.96|50.27|49.97|50.29|49.99|50.25|49.95|11
1726297540000|2024-09-14 07:05:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1726297550000|2024-09-14 07:05:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726297560000|2024-09-14 07:06:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1726297590000|2024-09-14 07:06:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1726297600000|2024-09-14 07:06:40|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1726297610000|2024-09-14 07:06:50|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|3
1726297620000|2024-09-14 07:07:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1726297630000|2024-09-14 07:07:10|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|6
1726297640000|2024-09-14 07:07:20|50.27|49.97|50.28|49.98|50.3|50|50.27|49.97|8
1726297650000|2024-09-14 07:07:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|6
1726297660000|2024-09-14 07:07:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1726297670000|2024-09-14 07:07:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1726297680000|2024-09-14 07:08:00|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|6
1726297690000|2024-09-14 07:08:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|8
1726297710000|2024-09-14 07:08:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1726297720000|2024-09-14 07:08:40|50.31|50.01|50.32|50.02|50.33|50.03|50.3|50|9
1726297740000|2024-09-14 07:09:00|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|4
1726297760000|2024-09-14 07:09:20|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1726297770000|2024-09-14 07:09:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726297780000|2024-09-14 07:09:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1726297790000|2024-09-14 07:09:50|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|4
1726297800000|2024-09-14 07:10:00|50.34|50.04|50.34|50.04|50.35|50.05|50.33|50.03|5
1726297810000|2024-09-14 07:10:10|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|4
1726297820000|2024-09-14 07:10:20|50.35|50.05|50.33|50.03|50.36|50.06|50.32|50.02|9
1726297830000|2024-09-14 07:10:30|50.32|50.02|50.34|50.04|50.35|50.05|50.32|50.02|9
1726297840000|2024-09-14 07:10:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1726297850000|2024-09-14 07:10:50|50.35|50.05|50.34|50.04|50.35|50.05|50.32|50.02|3
1726297860000|2024-09-14 07:11:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726297890000|2024-09-14 07:11:30|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|5
1726297900000|2024-09-14 07:11:40|50.33|50.03|50.35|50.05|50.35|50.05|50.32|50.02|5
1726297910000|2024-09-14 07:11:50|50.36|50.06|50.34|50.04|50.36|50.06|50.33|50.03|5
1726297920000|2024-09-14 07:12:00|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1726297930000|2024-09-14 07:12:10|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|9
1726297940000|2024-09-14 07:12:20|50.35|50.05|50.33|50.03|50.39|50.09|50.33|50.03|10
1726297950000|2024-09-14 07:12:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1726297960000|2024-09-14 07:12:40|50.37|50.07|50.38|50.08|50.39|50.09|50.36|50.06|10
1726297970000|2024-09-14 07:12:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726297980000|2024-09-14 07:13:00|50.35|50.05|50.33|50.03|50.36|50.06|50.31|50.01|12
1726297990000|2024-09-14 07:13:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726298000000|2024-09-14 07:13:20|50.3|50|50.33|50.03|50.33|50.03|50.3|50|3
1726298010000|2024-09-14 07:13:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|4
1726298020000|2024-09-14 07:13:40|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|5
1726298030000|2024-09-14 07:13:50|50.32|50.02|50.33|50.03|50.33|50.03|50.3|50|12
1726298040000|2024-09-14 07:14:00|50.3|50|50.3|50|50.33|50.03|50.29|49.99|10
1726298050000|2024-09-14 07:14:10|50.31|50.01|50.31|50.01|50.33|50.03|50.29|49.99|9
1726298060000|2024-09-14 07:14:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1726298070000|2024-09-14 07:14:30|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726298080000|2024-09-14 07:14:40|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1726298090000|2024-09-14 07:14:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726298110000|2024-09-14 07:15:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726298120000|2024-09-14 07:15:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1726298130000|2024-09-14 07:15:30|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|3
1726298140000|2024-09-14 07:15:40|50.3|50|50.32|50.02|50.32|50.02|50.3|50|3
1726298150000|2024-09-14 07:15:50|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|4
1726298160000|2024-09-14 07:16:00|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|11
1726298170000|2024-09-14 07:16:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1726298180000|2024-09-14 07:16:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726298190000|2024-09-14 07:16:30|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|3
1726298210000|2024-09-14 07:16:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1726298220000|2024-09-14 07:17:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1726298230000|2024-09-14 07:17:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726298240000|2024-09-14 07:17:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726298270000|2024-09-14 07:17:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1726298280000|2024-09-14 07:18:00|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1726298290000|2024-09-14 07:18:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726298300000|2024-09-14 07:18:20|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|5
1726298310000|2024-09-14 07:18:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726298320000|2024-09-14 07:18:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726298330000|2024-09-14 07:18:50|50.27|49.97|50.26|49.96|50.28|49.98|50.26|49.96|4
1726298340000|2024-09-14 07:19:00|50.25|49.95|50.24|49.94|50.26|49.96|50.23|49.93|8
1726298350000|2024-09-14 07:19:10|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|6
1726298370000|2024-09-14 07:19:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1726298390000|2024-09-14 07:19:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726298410000|2024-09-14 07:20:10|50.23|49.93|50.27|49.97|50.28|49.98|50.23|49.93|6
1726298420000|2024-09-14 07:20:20|50.28|49.98|50.29|49.99|50.3|50|50.28|49.98|6
1726298430000|2024-09-14 07:20:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1726298440000|2024-09-14 07:20:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|4
1726298450000|2024-09-14 07:20:50|50.28|49.98|50.29|49.99|50.29|49.99|50.27|49.97|4
1726298460000|2024-09-14 07:21:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1726298470000|2024-09-14 07:21:10|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|6
1726298480000|2024-09-14 07:21:20|50.32|50.02|50.29|49.99|50.33|50.03|50.28|49.98|7
1726298490000|2024-09-14 07:21:30|50.3|50|50.28|49.98|50.33|50.03|50.28|49.98|12
1726298500000|2024-09-14 07:21:40|50.29|49.99|50.28|49.98|50.3|50|50.27|49.97|6
1726298510000|2024-09-14 07:21:50|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1726298520000|2024-09-14 07:22:00|50.26|49.96|50.22|49.92|50.26|49.96|50.22|49.92|3
1726298530000|2024-09-14 07:22:10|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1726298540000|2024-09-14 07:22:20|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|2
1726298570000|2024-09-14 07:22:50|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|7
1726298580000|2024-09-14 07:23:00|50.23|49.93|50.2|49.9|50.23|49.93|50.2|49.9|4
1726298590000|2024-09-14 07:23:10|50.19|49.89|50.2|49.9|50.21|49.91|50.17|49.87|13
1726298600000|2024-09-14 07:23:20|50.19|49.89|50.19|49.89|50.22|49.92|50.17|49.87|17
1726298610000|2024-09-14 07:23:30|50.18|49.88|50.17|49.87|50.22|49.92|50.17|49.87|12
1726298620000|2024-09-14 07:23:40|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1726298630000|2024-09-14 07:23:50|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1726298640000|2024-09-14 07:24:00|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|7
1726298650000|2024-09-14 07:24:10|50.15|49.85|50.15|49.85|50.17|49.87|50.15|49.85|10
1726298660000|2024-09-14 07:24:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|6
1726298670000|2024-09-14 07:24:30|50.13|49.83|50.07|49.77|50.13|49.83|50.07|49.77|15
1726298680000|2024-09-14 07:24:40|50.08|49.78|50.07|49.77|50.1|49.8|50.07|49.77|10
1726298690000|2024-09-14 07:24:50|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|11
1726298700000|2024-09-14 07:25:00|50.07|49.77|50.12|49.82|50.12|49.82|50.07|49.77|12
1726298710000|2024-09-14 07:25:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726298730000|2024-09-14 07:25:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726298750000|2024-09-14 07:25:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726298770000|2024-09-14 07:26:10|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|10
1726298780000|2024-09-14 07:26:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726298790000|2024-09-14 07:26:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|6
1726298860000|2024-09-14 07:27:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726298870000|2024-09-14 07:27:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726298880000|2024-09-14 07:28:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726298890000|2024-09-14 07:28:10|50.09|49.79|50.09|49.79|50.1|49.8|50.07|49.77|4
1726298920000|2024-09-14 07:28:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726298930000|2024-09-14 07:28:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726298940000|2024-09-14 07:29:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726298950000|2024-09-14 07:29:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726298990000|2024-09-14 07:29:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726299000000|2024-09-14 07:30:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726299010000|2024-09-14 07:30:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299030000|2024-09-14 07:30:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299060000|2024-09-14 07:31:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726299070000|2024-09-14 07:31:10|50.11|49.81|50.08|49.78|50.11|49.81|50.08|49.78|4
1726299080000|2024-09-14 07:31:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726299090000|2024-09-14 07:31:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726299100000|2024-09-14 07:31:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726299140000|2024-09-14 07:32:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726299220000|2024-09-14 07:33:40|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|5
1726299230000|2024-09-14 07:33:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726299240000|2024-09-14 07:34:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726299260000|2024-09-14 07:34:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726299270000|2024-09-14 07:34:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726299300000|2024-09-14 07:35:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299310000|2024-09-14 07:35:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299320000|2024-09-14 07:35:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726299360000|2024-09-14 07:36:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299370000|2024-09-14 07:36:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726299380000|2024-09-14 07:36:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726299430000|2024-09-14 07:37:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726299440000|2024-09-14 07:37:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726299450000|2024-09-14 07:37:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726299460000|2024-09-14 07:37:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299480000|2024-09-14 07:38:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726299520000|2024-09-14 07:38:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726299530000|2024-09-14 07:38:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726299540000|2024-09-14 07:39:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726299550000|2024-09-14 07:39:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726299570000|2024-09-14 07:39:30|50.08|49.78|50.06|49.76|50.08|49.78|50.05|49.75|6
1726299580000|2024-09-14 07:39:40|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|4
1726299590000|2024-09-14 07:39:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726299600000|2024-09-14 07:40:00|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|4
1726299610000|2024-09-14 07:40:10|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|9
1726299620000|2024-09-14 07:40:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1726299640000|2024-09-14 07:40:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|4
1726299650000|2024-09-14 07:40:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|6
1726299660000|2024-09-14 07:41:00|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|4
1726299670000|2024-09-14 07:41:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726299680000|2024-09-14 07:41:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726299700000|2024-09-14 07:41:40|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1726299720000|2024-09-14 07:42:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726299760000|2024-09-14 07:42:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726299780000|2024-09-14 07:43:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726299840000|2024-09-14 07:44:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726299860000|2024-09-14 07:44:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726299870000|2024-09-14 07:44:30|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|2
1726299880000|2024-09-14 07:44:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726299890000|2024-09-14 07:44:50|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726299900000|2024-09-14 07:45:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726299910000|2024-09-14 07:45:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726299920000|2024-09-14 07:45:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726299930000|2024-09-14 07:45:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726299940000|2024-09-14 07:45:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726299950000|2024-09-14 07:45:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726300020000|2024-09-14 07:47:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726300040000|2024-09-14 07:47:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726300060000|2024-09-14 07:47:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726300070000|2024-09-14 07:47:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726300090000|2024-09-14 07:48:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726300100000|2024-09-14 07:48:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726300110000|2024-09-14 07:48:30|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|4
1726300140000|2024-09-14 07:49:00|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|6
1726300150000|2024-09-14 07:49:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726300160000|2024-09-14 07:49:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726300240000|2024-09-14 07:50:40|50.09|49.79|50.1|49.8|50.12|49.82|50.09|49.79|4
1726300250000|2024-09-14 07:50:50|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|5
1726300260000|2024-09-14 07:51:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1726300270000|2024-09-14 07:51:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726300320000|2024-09-14 07:52:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726300330000|2024-09-14 07:52:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726300380000|2024-09-14 07:53:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726300390000|2024-09-14 07:53:10|50.14|49.84|50.14|49.84|50.16|49.86|50.13|49.83|5
1726300400000|2024-09-14 07:53:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726300410000|2024-09-14 07:53:30|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|4
1726300420000|2024-09-14 07:53:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726300440000|2024-09-14 07:54:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726300450000|2024-09-14 07:54:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726300460000|2024-09-14 07:54:20|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|7
1726300470000|2024-09-14 07:54:30|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1726300570000|2024-09-14 07:56:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726300580000|2024-09-14 07:56:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726300600000|2024-09-14 07:56:40|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|2
1726300770000|2024-09-14 07:59:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726300820000|2024-09-14 08:00:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726300830000|2024-09-14 08:00:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726300840000|2024-09-14 08:00:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726300950000|2024-09-14 08:02:30|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726300970000|2024-09-14 08:02:50|50.11|49.81|50.16|49.86|50.16|49.86|50.11|49.81|2
1726301090000|2024-09-14 08:04:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726301130000|2024-09-14 08:05:30|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1726301140000|2024-09-14 08:05:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726301150000|2024-09-14 08:05:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726301160000|2024-09-14 08:06:00|50.18|49.88|50.19|49.89|50.19|49.89|50.12|49.82|6
1726301170000|2024-09-14 08:06:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726301180000|2024-09-14 08:06:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|6
1726301190000|2024-09-14 08:06:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726301200000|2024-09-14 08:06:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1726301210000|2024-09-14 08:06:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726301220000|2024-09-14 08:07:00|50.2|49.9|50.15|49.85|50.2|49.9|50.15|49.85|4
1726301230000|2024-09-14 08:07:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726301240000|2024-09-14 08:07:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726301270000|2024-09-14 08:07:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726301340000|2024-09-14 08:09:00|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|2
1726301390000|2024-09-14 08:09:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726301400000|2024-09-14 08:10:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726301430000|2024-09-14 08:10:30|50.14|49.84|50.17|49.87|50.18|49.88|50.14|49.84|6
1726301470000|2024-09-14 08:11:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726301500000|2024-09-14 08:11:40|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726301530000|2024-09-14 08:12:10|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|3
1726301550000|2024-09-14 08:12:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726301570000|2024-09-14 08:12:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726301590000|2024-09-14 08:13:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726301610000|2024-09-14 08:13:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726301630000|2024-09-14 08:13:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726301640000|2024-09-14 08:14:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726301650000|2024-09-14 08:14:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726301660000|2024-09-14 08:14:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726301670000|2024-09-14 08:14:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726301680000|2024-09-14 08:14:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726301690000|2024-09-14 08:14:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726301700000|2024-09-14 08:15:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726301710000|2024-09-14 08:15:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726301730000|2024-09-14 08:15:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726301740000|2024-09-14 08:15:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726301750000|2024-09-14 08:15:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726301800000|2024-09-14 08:16:40|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|7
1726301820000|2024-09-14 08:17:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726301830000|2024-09-14 08:17:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726301850000|2024-09-14 08:17:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726301860000|2024-09-14 08:17:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726301890000|2024-09-14 08:18:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726301900000|2024-09-14 08:18:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726301910000|2024-09-14 08:18:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726301920000|2024-09-14 08:18:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|7
1726301930000|2024-09-14 08:18:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726301940000|2024-09-14 08:19:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726301990000|2024-09-14 08:19:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726302000000|2024-09-14 08:20:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726302020000|2024-09-14 08:20:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726302030000|2024-09-14 08:20:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726302040000|2024-09-14 08:20:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726302080000|2024-09-14 08:21:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726302100000|2024-09-14 08:21:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726302140000|2024-09-14 08:22:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726302160000|2024-09-14 08:22:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726302180000|2024-09-14 08:23:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726302190000|2024-09-14 08:23:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726302230000|2024-09-14 08:23:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726302240000|2024-09-14 08:24:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726302360000|2024-09-14 08:26:00|50.06|49.76|50.11|49.81|50.11|49.81|50.05|49.75|6
1726302370000|2024-09-14 08:26:10|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|6
1726302390000|2024-09-14 08:26:30|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1726302400000|2024-09-14 08:26:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726302440000|2024-09-14 08:27:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726302480000|2024-09-14 08:28:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726302520000|2024-09-14 08:28:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726302560000|2024-09-14 08:29:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|2
1726302580000|2024-09-14 08:29:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726302590000|2024-09-14 08:29:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726302610000|2024-09-14 08:30:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726302690000|2024-09-14 08:31:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726302740000|2024-09-14 08:32:20|50.16|49.86|50.13|49.83|50.17|49.87|50.13|49.83|6
1726302750000|2024-09-14 08:32:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726302770000|2024-09-14 08:32:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726302790000|2024-09-14 08:33:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726302810000|2024-09-14 08:33:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726302820000|2024-09-14 08:33:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726302830000|2024-09-14 08:33:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726302840000|2024-09-14 08:34:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726302850000|2024-09-14 08:34:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726302860000|2024-09-14 08:34:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726302870000|2024-09-14 08:34:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726302880000|2024-09-14 08:34:40|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|5
1726302890000|2024-09-14 08:34:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726302900000|2024-09-14 08:35:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726302920000|2024-09-14 08:35:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1726302930000|2024-09-14 08:35:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1726302940000|2024-09-14 08:35:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|6
1726302950000|2024-09-14 08:35:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|4
1726302960000|2024-09-14 08:36:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726303020000|2024-09-14 08:37:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726303030000|2024-09-14 08:37:10|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1726303040000|2024-09-14 08:37:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1726303050000|2024-09-14 08:37:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726303080000|2024-09-14 08:38:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1726303090000|2024-09-14 08:38:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1726303100000|2024-09-14 08:38:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726303110000|2024-09-14 08:38:30|50.12|49.82|50.08|49.78|50.13|49.83|50.08|49.78|9
1726303140000|2024-09-14 08:39:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726303170000|2024-09-14 08:39:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726303190000|2024-09-14 08:39:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726303200000|2024-09-14 08:40:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726303250000|2024-09-14 08:40:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726303260000|2024-09-14 08:41:00|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|6
1726303270000|2024-09-14 08:41:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726303320000|2024-09-14 08:42:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726303340000|2024-09-14 08:42:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1726303350000|2024-09-14 08:42:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726303370000|2024-09-14 08:42:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726303380000|2024-09-14 08:43:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726303390000|2024-09-14 08:43:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726303420000|2024-09-14 08:43:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726303470000|2024-09-14 08:44:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726303480000|2024-09-14 08:44:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726303500000|2024-09-14 08:45:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726303510000|2024-09-14 08:45:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726303520000|2024-09-14 08:45:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726303560000|2024-09-14 08:46:00|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|4
1726303570000|2024-09-14 08:46:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726303590000|2024-09-14 08:46:30|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|4
1726303600000|2024-09-14 08:46:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726303610000|2024-09-14 08:46:50|50.02|49.72|50.06|49.76|50.06|49.76|50.02|49.72|5
1726303620000|2024-09-14 08:47:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1726303630000|2024-09-14 08:47:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726303650000|2024-09-14 08:47:30|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|4
1726303680000|2024-09-14 08:48:00|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726303710000|2024-09-14 08:48:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726303720000|2024-09-14 08:48:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726303730000|2024-09-14 08:48:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726303770000|2024-09-14 08:49:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726303800000|2024-09-14 08:50:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726303810000|2024-09-14 08:50:10|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|4
1726303820000|2024-09-14 08:50:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726303840000|2024-09-14 08:50:40|50|49.7|50.01|49.71|50.02|49.72|50|49.7|4
1726303860000|2024-09-14 08:51:00|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726303870000|2024-09-14 08:51:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726303880000|2024-09-14 08:51:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726303900000|2024-09-14 08:51:40|50.05|49.75|50.06|49.76|50.07|49.77|50.04|49.74|8
1726303910000|2024-09-14 08:51:50|50.07|49.77|50.03|49.73|50.07|49.77|50.03|49.73|10
1726303920000|2024-09-14 08:52:00|50.04|49.74|50.01|49.71|50.04|49.74|50.01|49.71|4
1726303930000|2024-09-14 08:52:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726303980000|2024-09-14 08:53:00|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|3
1726303990000|2024-09-14 08:53:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726304000000|2024-09-14 08:53:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726304040000|2024-09-14 08:54:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726304080000|2024-09-14 08:54:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1726304110000|2024-09-14 08:55:10|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|2
1726304120000|2024-09-14 08:55:20|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1726304140000|2024-09-14 08:55:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726304160000|2024-09-14 08:56:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726304170000|2024-09-14 08:56:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726304220000|2024-09-14 08:57:00|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|3
1726304270000|2024-09-14 08:57:50|50.05|49.75|50.06|49.76|50.07|49.77|50.04|49.74|11
1726304280000|2024-09-14 08:58:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726304320000|2024-09-14 08:58:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726304340000|2024-09-14 08:59:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726304360000|2024-09-14 08:59:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726304400000|2024-09-14 09:00:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726304410000|2024-09-14 09:00:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726304420000|2024-09-14 09:00:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726304430000|2024-09-14 09:00:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726304480000|2024-09-14 09:01:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|2
1726304510000|2024-09-14 09:01:50|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|2
1726304530000|2024-09-14 09:02:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726304540000|2024-09-14 09:02:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726304560000|2024-09-14 09:02:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726304570000|2024-09-14 09:02:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726304600000|2024-09-14 09:03:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726304610000|2024-09-14 09:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726304620000|2024-09-14 09:03:40|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1726304630000|2024-09-14 09:03:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1726304640000|2024-09-14 09:04:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|5
1726304650000|2024-09-14 09:04:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726304660000|2024-09-14 09:04:20|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|2
1726304670000|2024-09-14 09:04:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726304680000|2024-09-14 09:04:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726304690000|2024-09-14 09:04:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726304750000|2024-09-14 09:05:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726304770000|2024-09-14 09:06:10|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726304780000|2024-09-14 09:06:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726304790000|2024-09-14 09:06:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726304800000|2024-09-14 09:06:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726304820000|2024-09-14 09:07:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726304840000|2024-09-14 09:07:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726304850000|2024-09-14 09:07:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726304860000|2024-09-14 09:07:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726304870000|2024-09-14 09:07:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726304880000|2024-09-14 09:08:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726304890000|2024-09-14 09:08:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726304930000|2024-09-14 09:08:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726304940000|2024-09-14 09:09:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726304950000|2024-09-14 09:09:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726304960000|2024-09-14 09:09:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726304980000|2024-09-14 09:09:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726305000000|2024-09-14 09:10:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726305020000|2024-09-14 09:10:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726305030000|2024-09-14 09:10:30|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|2
1726305060000|2024-09-14 09:11:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726305080000|2024-09-14 09:11:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726305090000|2024-09-14 09:11:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726305100000|2024-09-14 09:11:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726305120000|2024-09-14 09:12:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726305130000|2024-09-14 09:12:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|3
1726305150000|2024-09-14 09:12:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726305160000|2024-09-14 09:12:40|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|7
1726305170000|2024-09-14 09:12:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726305250000|2024-09-14 09:14:10|50.11|49.81|50.1|49.8|50.12|49.82|50.1|49.8|4
1726305300000|2024-09-14 09:15:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726305310000|2024-09-14 09:15:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726305320000|2024-09-14 09:15:20|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|7
1726305330000|2024-09-14 09:15:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726305400000|2024-09-14 09:16:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726305430000|2024-09-14 09:17:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726305470000|2024-09-14 09:17:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726305500000|2024-09-14 09:18:20|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|4
1726305510000|2024-09-14 09:18:30|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|4
1726305550000|2024-09-14 09:19:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726305560000|2024-09-14 09:19:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726305600000|2024-09-14 09:20:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726305610000|2024-09-14 09:20:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726305640000|2024-09-14 09:20:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726305710000|2024-09-14 09:21:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726305740000|2024-09-14 09:22:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726305750000|2024-09-14 09:22:30|50.06|49.76|50.06|49.76|50.07|49.77|50.04|49.74|5
1726305760000|2024-09-14 09:22:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726305770000|2024-09-14 09:22:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726305790000|2024-09-14 09:23:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726305810000|2024-09-14 09:23:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726305820000|2024-09-14 09:23:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726305830000|2024-09-14 09:23:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726305850000|2024-09-14 09:24:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726305880000|2024-09-14 09:24:40|50.07|49.77|50.06|49.76|50.07|49.77|50.04|49.74|4
1726305890000|2024-09-14 09:24:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726306070000|2024-09-14 09:27:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726306110000|2024-09-14 09:28:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726306130000|2024-09-14 09:28:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726306140000|2024-09-14 09:29:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726306150000|2024-09-14 09:29:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726306160000|2024-09-14 09:29:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1726306170000|2024-09-14 09:29:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726306180000|2024-09-14 09:29:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1726306190000|2024-09-14 09:29:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726306220000|2024-09-14 09:30:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|2
1726306240000|2024-09-14 09:30:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726306250000|2024-09-14 09:30:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726306260000|2024-09-14 09:31:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726306300000|2024-09-14 09:31:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726306420000|2024-09-14 09:33:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726306430000|2024-09-14 09:33:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726306480000|2024-09-14 09:34:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726306520000|2024-09-14 09:35:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1726306530000|2024-09-14 09:35:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726306550000|2024-09-14 09:35:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726306560000|2024-09-14 09:36:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726306570000|2024-09-14 09:36:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1726306580000|2024-09-14 09:36:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726306590000|2024-09-14 09:36:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726306600000|2024-09-14 09:36:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726306610000|2024-09-14 09:36:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726306640000|2024-09-14 09:37:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726306710000|2024-09-14 09:38:30|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|4
1726306720000|2024-09-14 09:38:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726306730000|2024-09-14 09:38:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726306740000|2024-09-14 09:39:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726306790000|2024-09-14 09:39:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726306800000|2024-09-14 09:40:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726306810000|2024-09-14 09:40:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726306820000|2024-09-14 09:40:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726306830000|2024-09-14 09:40:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726306850000|2024-09-14 09:40:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726306860000|2024-09-14 09:41:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726306870000|2024-09-14 09:41:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726306880000|2024-09-14 09:41:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726306890000|2024-09-14 09:41:30|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|8
1726306900000|2024-09-14 09:41:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726306920000|2024-09-14 09:42:00|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726306960000|2024-09-14 09:42:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726306990000|2024-09-14 09:43:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726307080000|2024-09-14 09:44:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726307130000|2024-09-14 09:45:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726307180000|2024-09-14 09:46:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726307240000|2024-09-14 09:47:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726307250000|2024-09-14 09:47:30|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1726307260000|2024-09-14 09:47:40|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|5
1726307270000|2024-09-14 09:47:50|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|4
1726307280000|2024-09-14 09:48:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726307340000|2024-09-14 09:49:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726307350000|2024-09-14 09:49:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726307370000|2024-09-14 09:49:30|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726307390000|2024-09-14 09:49:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726307400000|2024-09-14 09:50:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726307440000|2024-09-14 09:50:40|50.02|49.72|50.05|49.75|50.05|49.75|50.01|49.71|6
1726307460000|2024-09-14 09:51:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726307480000|2024-09-14 09:51:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1726307530000|2024-09-14 09:52:10|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1726307540000|2024-09-14 09:52:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726307560000|2024-09-14 09:52:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726307570000|2024-09-14 09:52:50|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|7
1726307650000|2024-09-14 09:54:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726307660000|2024-09-14 09:54:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726307840000|2024-09-14 09:57:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726307850000|2024-09-14 09:57:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726307920000|2024-09-14 09:58:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726308010000|2024-09-14 10:00:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726308020000|2024-09-14 10:00:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1726308030000|2024-09-14 10:00:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726308040000|2024-09-14 10:00:40|50.12|49.82|50.1|49.8|50.12|49.82|50.08|49.78|4
1726308050000|2024-09-14 10:00:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726308060000|2024-09-14 10:01:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726308070000|2024-09-14 10:01:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726308090000|2024-09-14 10:01:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726308100000|2024-09-14 10:01:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|7
1726308110000|2024-09-14 10:01:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726308130000|2024-09-14 10:02:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726308140000|2024-09-14 10:02:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726308160000|2024-09-14 10:02:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726308170000|2024-09-14 10:02:50|50.06|49.76|50.04|49.74|50.06|49.76|50.02|49.72|6
1726308200000|2024-09-14 10:03:20|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|6
1726308220000|2024-09-14 10:03:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726308260000|2024-09-14 10:04:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726308280000|2024-09-14 10:04:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726308300000|2024-09-14 10:05:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726308320000|2024-09-14 10:05:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726308330000|2024-09-14 10:05:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726308390000|2024-09-14 10:06:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726308400000|2024-09-14 10:06:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726308440000|2024-09-14 10:07:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726308470000|2024-09-14 10:07:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726308500000|2024-09-14 10:08:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726308530000|2024-09-14 10:08:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726308550000|2024-09-14 10:09:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726308560000|2024-09-14 10:09:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726308590000|2024-09-14 10:09:50|50.01|49.71|50.05|49.75|50.06|49.76|49.99|49.69|5
1726308610000|2024-09-14 10:10:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726308620000|2024-09-14 10:10:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726308660000|2024-09-14 10:11:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726308730000|2024-09-14 10:12:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726308760000|2024-09-14 10:12:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726308770000|2024-09-14 10:12:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726308780000|2024-09-14 10:13:00|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|4
1726308840000|2024-09-14 10:14:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726308850000|2024-09-14 10:14:10|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726308870000|2024-09-14 10:14:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726308880000|2024-09-14 10:14:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726308890000|2024-09-14 10:14:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726308900000|2024-09-14 10:15:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726308910000|2024-09-14 10:15:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726308920000|2024-09-14 10:15:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726308930000|2024-09-14 10:15:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726308950000|2024-09-14 10:15:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726308960000|2024-09-14 10:16:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726308970000|2024-09-14 10:16:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726308980000|2024-09-14 10:16:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726309000000|2024-09-14 10:16:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726309010000|2024-09-14 10:16:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726309020000|2024-09-14 10:17:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726309030000|2024-09-14 10:17:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726309050000|2024-09-14 10:17:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1726309090000|2024-09-14 10:18:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726309110000|2024-09-14 10:18:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726309160000|2024-09-14 10:19:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726309260000|2024-09-14 10:21:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726309270000|2024-09-14 10:21:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726309280000|2024-09-14 10:21:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726309290000|2024-09-14 10:21:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726309300000|2024-09-14 10:21:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726309320000|2024-09-14 10:22:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726309330000|2024-09-14 10:22:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726309350000|2024-09-14 10:22:30|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|3
1726309360000|2024-09-14 10:22:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726309380000|2024-09-14 10:23:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726309390000|2024-09-14 10:23:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726309410000|2024-09-14 10:23:30|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726309450000|2024-09-14 10:24:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726309460000|2024-09-14 10:24:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726309480000|2024-09-14 10:24:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726309490000|2024-09-14 10:24:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726309500000|2024-09-14 10:25:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726309510000|2024-09-14 10:25:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726309520000|2024-09-14 10:25:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726309530000|2024-09-14 10:25:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726309540000|2024-09-14 10:25:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726309550000|2024-09-14 10:25:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1726309560000|2024-09-14 10:26:00|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1726309570000|2024-09-14 10:26:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726309580000|2024-09-14 10:26:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726309590000|2024-09-14 10:26:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726309600000|2024-09-14 10:26:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726309610000|2024-09-14 10:26:50|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|7
1726309620000|2024-09-14 10:27:00|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726309630000|2024-09-14 10:27:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726309640000|2024-09-14 10:27:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726309650000|2024-09-14 10:27:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726309660000|2024-09-14 10:27:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726309670000|2024-09-14 10:27:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726309680000|2024-09-14 10:28:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726309690000|2024-09-14 10:28:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726309700000|2024-09-14 10:28:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726309710000|2024-09-14 10:28:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726309720000|2024-09-14 10:28:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726309730000|2024-09-14 10:28:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726309750000|2024-09-14 10:29:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726309760000|2024-09-14 10:29:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726309800000|2024-09-14 10:30:00|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1726309810000|2024-09-14 10:30:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726309820000|2024-09-14 10:30:20|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|4
1726309830000|2024-09-14 10:30:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726309840000|2024-09-14 10:30:40|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726309860000|2024-09-14 10:31:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726309870000|2024-09-14 10:31:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726309900000|2024-09-14 10:31:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726309910000|2024-09-14 10:31:50|49.96|49.66|49.96|49.66|49.96|49.66|49.93|49.63|3
1726309920000|2024-09-14 10:32:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726309930000|2024-09-14 10:32:10|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1726309940000|2024-09-14 10:32:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726309960000|2024-09-14 10:32:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726309970000|2024-09-14 10:32:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726309980000|2024-09-14 10:33:00|49.96|49.66|49.92|49.62|49.96|49.66|49.92|49.62|8
1726310000000|2024-09-14 10:33:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726310010000|2024-09-14 10:33:30|49.93|49.63|49.95|49.65|49.97|49.67|49.93|49.63|7
1726310020000|2024-09-14 10:33:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726310030000|2024-09-14 10:33:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726310040000|2024-09-14 10:34:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726310050000|2024-09-14 10:34:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726310060000|2024-09-14 10:34:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726310070000|2024-09-14 10:34:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726310080000|2024-09-14 10:34:40|49.96|49.66|49.97|49.67|49.98|49.68|49.96|49.66|7
1726310090000|2024-09-14 10:34:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726310100000|2024-09-14 10:35:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726310110000|2024-09-14 10:35:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726310130000|2024-09-14 10:35:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726310140000|2024-09-14 10:35:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726310160000|2024-09-14 10:36:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726310170000|2024-09-14 10:36:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726310200000|2024-09-14 10:36:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726310220000|2024-09-14 10:37:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726310230000|2024-09-14 10:37:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726310250000|2024-09-14 10:37:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726310260000|2024-09-14 10:37:40|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726310270000|2024-09-14 10:37:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726310280000|2024-09-14 10:38:00|49.98|49.68|50.03|49.73|50.03|49.73|49.97|49.67|3
1726310290000|2024-09-14 10:38:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|5
1726310310000|2024-09-14 10:38:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726310330000|2024-09-14 10:38:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726310390000|2024-09-14 10:39:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726310400000|2024-09-14 10:40:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726310410000|2024-09-14 10:40:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726310440000|2024-09-14 10:40:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726310460000|2024-09-14 10:41:00|49.94|49.64|49.98|49.68|49.99|49.69|49.94|49.64|3
1726310490000|2024-09-14 10:41:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726310520000|2024-09-14 10:42:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726310540000|2024-09-14 10:42:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726310550000|2024-09-14 10:42:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726310560000|2024-09-14 10:42:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726310570000|2024-09-14 10:42:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726310580000|2024-09-14 10:43:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726310590000|2024-09-14 10:43:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726310600000|2024-09-14 10:43:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1726310630000|2024-09-14 10:43:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726310650000|2024-09-14 10:44:10|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|6
1726310660000|2024-09-14 10:44:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726310670000|2024-09-14 10:44:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726310680000|2024-09-14 10:44:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726310720000|2024-09-14 10:45:20|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726310730000|2024-09-14 10:45:30|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726310740000|2024-09-14 10:45:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726310750000|2024-09-14 10:45:50|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726310760000|2024-09-14 10:46:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726310790000|2024-09-14 10:46:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726310810000|2024-09-14 10:46:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726310820000|2024-09-14 10:47:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726310830000|2024-09-14 10:47:10|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|8
1726310840000|2024-09-14 10:47:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1726310850000|2024-09-14 10:47:30|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|4
1726310860000|2024-09-14 10:47:40|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|3
1726310870000|2024-09-14 10:47:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726310880000|2024-09-14 10:48:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726310890000|2024-09-14 10:48:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726310930000|2024-09-14 10:48:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726310940000|2024-09-14 10:49:00|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|7
1726310950000|2024-09-14 10:49:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726310960000|2024-09-14 10:49:20|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|9
1726310970000|2024-09-14 10:49:30|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|6
1726310980000|2024-09-14 10:49:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|8
1726310990000|2024-09-14 10:49:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726311000000|2024-09-14 10:50:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726311030000|2024-09-14 10:50:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726311040000|2024-09-14 10:50:40|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|2
1726311050000|2024-09-14 10:50:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726311070000|2024-09-14 10:51:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|6
1726311080000|2024-09-14 10:51:20|49.95|49.65|49.95|49.65|49.97|49.67|49.94|49.64|9
1726311090000|2024-09-14 10:51:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726311100000|2024-09-14 10:51:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1726311150000|2024-09-14 10:52:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1726311160000|2024-09-14 10:52:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726311170000|2024-09-14 10:52:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1726311180000|2024-09-14 10:53:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1726311220000|2024-09-14 10:53:40|49.92|49.62|49.92|49.62|49.93|49.63|49.88|49.58|5
1726311230000|2024-09-14 10:53:50|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1726311240000|2024-09-14 10:54:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726311280000|2024-09-14 10:54:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726311290000|2024-09-14 10:54:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726311300000|2024-09-14 10:55:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726311310000|2024-09-14 10:55:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726311320000|2024-09-14 10:55:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726311330000|2024-09-14 10:55:30|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|6
1726311340000|2024-09-14 10:55:40|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1726311350000|2024-09-14 10:55:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726311370000|2024-09-14 10:56:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726311380000|2024-09-14 10:56:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726311410000|2024-09-14 10:56:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726311420000|2024-09-14 10:57:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726311430000|2024-09-14 10:57:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726311450000|2024-09-14 10:57:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1726311460000|2024-09-14 10:57:40|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|8
1726311470000|2024-09-14 10:57:50|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|2
1726311480000|2024-09-14 10:58:00|49.91|49.61|49.92|49.62|49.92|49.62|49.9|49.6|6
1726311510000|2024-09-14 10:58:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726311520000|2024-09-14 10:58:40|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|7
1726311530000|2024-09-14 10:58:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1726311540000|2024-09-14 10:59:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726311550000|2024-09-14 10:59:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726311560000|2024-09-14 10:59:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1726311590000|2024-09-14 10:59:50|49.9|49.6|49.9|49.6|49.9|49.6|49.87|49.57|5
1726311600000|2024-09-14 11:00:00|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|7
1726311620000|2024-09-14 11:00:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|14
1726311630000|2024-09-14 11:00:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726311640000|2024-09-14 11:00:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726311650000|2024-09-14 11:00:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726311660000|2024-09-14 11:01:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726311690000|2024-09-14 11:01:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726311710000|2024-09-14 11:01:50|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1726311720000|2024-09-14 11:02:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726311750000|2024-09-14 11:02:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726311760000|2024-09-14 11:02:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|6
1726311780000|2024-09-14 11:03:00|49.85|49.55|49.89|49.59|49.89|49.59|49.85|49.55|2
1726311790000|2024-09-14 11:03:10|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1726311810000|2024-09-14 11:03:30|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|4
1726311870000|2024-09-14 11:04:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726311920000|2024-09-14 11:05:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1726311930000|2024-09-14 11:05:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|9
1726311940000|2024-09-14 11:05:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726311950000|2024-09-14 11:05:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726311960000|2024-09-14 11:06:00|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1726311970000|2024-09-14 11:06:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1726312000000|2024-09-14 11:06:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726312010000|2024-09-14 11:06:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726312020000|2024-09-14 11:07:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726312030000|2024-09-14 11:07:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726312040000|2024-09-14 11:07:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726312180000|2024-09-14 11:09:40|49.86|49.56|49.84|49.54|49.86|49.56|49.83|49.53|5
1726312190000|2024-09-14 11:09:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726312200000|2024-09-14 11:10:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726312220000|2024-09-14 11:10:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726312260000|2024-09-14 11:11:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726312270000|2024-09-14 11:11:10|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|3
1726312290000|2024-09-14 11:11:30|49.84|49.54|49.88|49.58|49.88|49.58|49.84|49.54|9
1726312300000|2024-09-14 11:11:40|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1726312310000|2024-09-14 11:11:50|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|7
1726312320000|2024-09-14 11:12:00|49.84|49.54|49.85|49.55|49.87|49.57|49.84|49.54|9
1726312330000|2024-09-14 11:12:10|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1726312340000|2024-09-14 11:12:20|49.83|49.53|49.84|49.54|49.84|49.54|49.82|49.52|5
1726312350000|2024-09-14 11:12:30|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|6
1726312360000|2024-09-14 11:12:40|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1726312380000|2024-09-14 11:13:00|49.86|49.56|49.84|49.54|49.87|49.57|49.84|49.54|7
1726312390000|2024-09-14 11:13:10|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|5
1726312400000|2024-09-14 11:13:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726312410000|2024-09-14 11:13:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726312420000|2024-09-14 11:13:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726312440000|2024-09-14 11:14:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726312450000|2024-09-14 11:14:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726312460000|2024-09-14 11:14:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726312470000|2024-09-14 11:14:30|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|12
1726312480000|2024-09-14 11:14:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726312490000|2024-09-14 11:14:50|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726312500000|2024-09-14 11:15:00|49.84|49.54|49.84|49.54|49.87|49.57|49.84|49.54|8
1726312510000|2024-09-14 11:15:10|49.85|49.55|49.84|49.54|49.85|49.55|49.81|49.51|7
1726312530000|2024-09-14 11:15:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|6
1726312560000|2024-09-14 11:16:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|2
1726312580000|2024-09-14 11:16:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726312590000|2024-09-14 11:16:30|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1726312600000|2024-09-14 11:16:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726312610000|2024-09-14 11:16:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726312620000|2024-09-14 11:17:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726312630000|2024-09-14 11:17:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726312640000|2024-09-14 11:17:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726312650000|2024-09-14 11:17:30|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726312660000|2024-09-14 11:17:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726312680000|2024-09-14 11:18:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726312690000|2024-09-14 11:18:10|49.94|49.64|49.94|49.64|49.94|49.64|49.91|49.61|3
1726312710000|2024-09-14 11:18:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726312720000|2024-09-14 11:18:40|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726312740000|2024-09-14 11:19:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1726312750000|2024-09-14 11:19:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726312760000|2024-09-14 11:19:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726312770000|2024-09-14 11:19:30|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|5
1726312780000|2024-09-14 11:19:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|6
1726312800000|2024-09-14 11:20:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726312810000|2024-09-14 11:20:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|10
1726312820000|2024-09-14 11:20:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1726312840000|2024-09-14 11:20:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726312860000|2024-09-14 11:21:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726312870000|2024-09-14 11:21:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1726312880000|2024-09-14 11:21:20|49.84|49.54|49.87|49.57|49.87|49.57|49.82|49.52|8
1726312890000|2024-09-14 11:21:30|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726312900000|2024-09-14 11:21:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726312960000|2024-09-14 11:22:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726312970000|2024-09-14 11:22:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726312980000|2024-09-14 11:23:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|6
1726313000000|2024-09-14 11:23:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726313010000|2024-09-14 11:23:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726313050000|2024-09-14 11:24:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726313060000|2024-09-14 11:24:20|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|5
1726313070000|2024-09-14 11:24:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726313080000|2024-09-14 11:24:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726313090000|2024-09-14 11:24:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726313100000|2024-09-14 11:25:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726313110000|2024-09-14 11:25:10|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1726313120000|2024-09-14 11:25:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726313130000|2024-09-14 11:25:30|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1726313150000|2024-09-14 11:25:50|49.83|49.53|49.87|49.57|49.87|49.57|49.83|49.53|5
1726313170000|2024-09-14 11:26:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1726313180000|2024-09-14 11:26:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1726313190000|2024-09-14 11:26:30|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|5
1726313220000|2024-09-14 11:27:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|6
1726313230000|2024-09-14 11:27:10|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726313240000|2024-09-14 11:27:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726313250000|2024-09-14 11:27:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726313260000|2024-09-14 11:27:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1726313270000|2024-09-14 11:27:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|4
1726313280000|2024-09-14 11:28:00|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|8
1726313290000|2024-09-14 11:28:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726313310000|2024-09-14 11:28:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726313320000|2024-09-14 11:28:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726313330000|2024-09-14 11:28:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726313340000|2024-09-14 11:29:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726313350000|2024-09-14 11:29:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1726313360000|2024-09-14 11:29:20|49.87|49.57|49.84|49.54|49.88|49.58|49.83|49.53|7
1726313380000|2024-09-14 11:29:40|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1726313390000|2024-09-14 11:29:50|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|3
1726313400000|2024-09-14 11:30:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|3
1726313410000|2024-09-14 11:30:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726313420000|2024-09-14 11:30:20|49.83|49.53|49.84|49.54|49.84|49.54|49.82|49.52|4
1726313470000|2024-09-14 11:31:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726313480000|2024-09-14 11:31:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1726313500000|2024-09-14 11:31:40|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1726313510000|2024-09-14 11:31:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726313520000|2024-09-14 11:32:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726313530000|2024-09-14 11:32:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726313540000|2024-09-14 11:32:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726313550000|2024-09-14 11:32:30|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|6
1726313570000|2024-09-14 11:32:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726313580000|2024-09-14 11:33:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|8
1726313590000|2024-09-14 11:33:10|49.91|49.61|49.91|49.61|49.91|49.61|49.89|49.59|7
1726313600000|2024-09-14 11:33:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726313610000|2024-09-14 11:33:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726313630000|2024-09-14 11:33:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726313640000|2024-09-14 11:34:00|49.9|49.6|49.89|49.59|49.91|49.61|49.88|49.58|8
1726313650000|2024-09-14 11:34:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|8
1726313660000|2024-09-14 11:34:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1726313670000|2024-09-14 11:34:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726313680000|2024-09-14 11:34:40|49.88|49.58|49.84|49.54|49.88|49.58|49.84|49.54|6
1726313690000|2024-09-14 11:34:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726313700000|2024-09-14 11:35:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726313710000|2024-09-14 11:35:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726313720000|2024-09-14 11:35:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726313730000|2024-09-14 11:35:30|49.85|49.55|49.83|49.53|49.87|49.57|49.83|49.53|5
1726313740000|2024-09-14 11:35:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726313750000|2024-09-14 11:35:50|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|9
1726313760000|2024-09-14 11:36:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|4
1726313770000|2024-09-14 11:36:10|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|5
1726313780000|2024-09-14 11:36:20|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726313790000|2024-09-14 11:36:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726313810000|2024-09-14 11:36:50|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726313820000|2024-09-14 11:37:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|4
1726313830000|2024-09-14 11:37:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726313840000|2024-09-14 11:37:20|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|4
1726313850000|2024-09-14 11:37:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726313860000|2024-09-14 11:37:40|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|4
1726313870000|2024-09-14 11:37:50|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|4
1726313880000|2024-09-14 11:38:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726313890000|2024-09-14 11:38:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726313900000|2024-09-14 11:38:20|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|5
1726313910000|2024-09-14 11:38:30|49.86|49.56|49.86|49.56|49.86|49.56|49.83|49.53|7
1726313920000|2024-09-14 11:38:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|6
1726313930000|2024-09-14 11:38:50|49.87|49.57|49.81|49.51|49.87|49.57|49.81|49.51|10
1726313940000|2024-09-14 11:39:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726313960000|2024-09-14 11:39:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726313970000|2024-09-14 11:39:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726314000000|2024-09-14 11:40:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726314020000|2024-09-14 11:40:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726314030000|2024-09-14 11:40:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726314050000|2024-09-14 11:40:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726314080000|2024-09-14 11:41:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726314090000|2024-09-14 11:41:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726314100000|2024-09-14 11:41:40|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726314130000|2024-09-14 11:42:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726314150000|2024-09-14 11:42:30|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|6
1726314160000|2024-09-14 11:42:40|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1726314170000|2024-09-14 11:42:50|49.75|49.45|49.72|49.42|49.75|49.45|49.71|49.41|6
1726314190000|2024-09-14 11:43:10|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|5
1726314200000|2024-09-14 11:43:20|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726314210000|2024-09-14 11:43:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726314230000|2024-09-14 11:43:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726314240000|2024-09-14 11:44:00|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|3
1726314250000|2024-09-14 11:44:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726314260000|2024-09-14 11:44:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726314280000|2024-09-14 11:44:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726314430000|2024-09-14 11:47:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726314450000|2024-09-14 11:47:30|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1726314460000|2024-09-14 11:47:40|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|4
1726314470000|2024-09-14 11:47:50|49.74|49.44|49.72|49.42|49.75|49.45|49.72|49.42|5
1726314480000|2024-09-14 11:48:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1726314490000|2024-09-14 11:48:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726314500000|2024-09-14 11:48:20|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1726314520000|2024-09-14 11:48:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726314530000|2024-09-14 11:48:50|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1726314540000|2024-09-14 11:49:00|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1726314550000|2024-09-14 11:49:10|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|6
1726314560000|2024-09-14 11:49:20|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|7
1726314570000|2024-09-14 11:49:30|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726314580000|2024-09-14 11:49:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|10
1726314600000|2024-09-14 11:50:00|49.69|49.39|49.67|49.37|49.7|49.4|49.67|49.37|5
1726314610000|2024-09-14 11:50:10|49.68|49.38|49.72|49.42|49.72|49.42|49.68|49.38|4
1726314620000|2024-09-14 11:50:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1726314630000|2024-09-14 11:50:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1726314640000|2024-09-14 11:50:40|49.75|49.45|49.74|49.44|49.75|49.45|49.73|49.43|4
1726314650000|2024-09-14 11:50:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|9
1726314660000|2024-09-14 11:51:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726314670000|2024-09-14 11:51:10|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1726314680000|2024-09-14 11:51:20|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|11
1726314690000|2024-09-14 11:51:30|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|5
1726314710000|2024-09-14 11:51:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|7
1726314720000|2024-09-14 11:52:00|49.72|49.42|49.72|49.42|49.72|49.42|49.71|49.41|3
1726314730000|2024-09-14 11:52:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726314760000|2024-09-14 11:52:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726314770000|2024-09-14 11:52:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726314780000|2024-09-14 11:53:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726314790000|2024-09-14 11:53:10|49.75|49.45|49.77|49.47|49.78|49.48|49.75|49.45|4
1726314800000|2024-09-14 11:53:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726314810000|2024-09-14 11:53:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|5
1726314820000|2024-09-14 11:53:40|49.78|49.48|49.8|49.5|49.81|49.51|49.78|49.48|6
1726314870000|2024-09-14 11:54:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726314900000|2024-09-14 11:55:00|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726314910000|2024-09-14 11:55:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726314920000|2024-09-14 11:55:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726314950000|2024-09-14 11:55:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726314970000|2024-09-14 11:56:10|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|2
1726314980000|2024-09-14 11:56:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726314990000|2024-09-14 11:56:30|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|6
1726315050000|2024-09-14 11:57:30|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|3
1726315060000|2024-09-14 11:57:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726315070000|2024-09-14 11:57:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726315090000|2024-09-14 11:58:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726315160000|2024-09-14 11:59:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726315170000|2024-09-14 11:59:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726315190000|2024-09-14 11:59:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726315200000|2024-09-14 12:00:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726315210000|2024-09-14 12:00:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726315220000|2024-09-14 12:00:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726315240000|2024-09-14 12:00:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726315250000|2024-09-14 12:00:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726315260000|2024-09-14 12:01:00|49.83|49.53|49.83|49.53|49.84|49.54|49.82|49.52|5
1726315270000|2024-09-14 12:01:10|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|13
1726315280000|2024-09-14 12:01:20|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|5
1726315290000|2024-09-14 12:01:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1726315300000|2024-09-14 12:01:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726315310000|2024-09-14 12:01:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726315320000|2024-09-14 12:02:00|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1726315340000|2024-09-14 12:02:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726315350000|2024-09-14 12:02:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726315360000|2024-09-14 12:02:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726315370000|2024-09-14 12:02:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726315380000|2024-09-14 12:03:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726315390000|2024-09-14 12:03:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726315400000|2024-09-14 12:03:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726315520000|2024-09-14 12:05:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726315530000|2024-09-14 12:05:30|49.83|49.53|49.82|49.52|49.83|49.53|49.8|49.5|10
1726315540000|2024-09-14 12:05:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|7
1726315550000|2024-09-14 12:05:50|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1726315560000|2024-09-14 12:06:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|8
1726315570000|2024-09-14 12:06:10|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|6
1726315580000|2024-09-14 12:06:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726315590000|2024-09-14 12:06:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726315600000|2024-09-14 12:06:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726315610000|2024-09-14 12:06:50|49.75|49.45|49.78|49.48|49.78|49.48|49.75|49.45|8
1726315620000|2024-09-14 12:07:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1726315630000|2024-09-14 12:07:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|8
1726315640000|2024-09-14 12:07:20|49.77|49.47|49.77|49.47|49.8|49.5|49.77|49.47|7
1726315650000|2024-09-14 12:07:30|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1726315660000|2024-09-14 12:07:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1726315670000|2024-09-14 12:07:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726315700000|2024-09-14 12:08:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1726315710000|2024-09-14 12:08:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726315730000|2024-09-14 12:08:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726315750000|2024-09-14 12:09:10|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1726315760000|2024-09-14 12:09:20|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726315770000|2024-09-14 12:09:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726315780000|2024-09-14 12:09:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726315790000|2024-09-14 12:09:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726315810000|2024-09-14 12:10:10|49.89|49.59|49.84|49.54|49.89|49.59|49.82|49.52|6
1726315820000|2024-09-14 12:10:20|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|6
1726315830000|2024-09-14 12:10:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|9
1726315840000|2024-09-14 12:10:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726315870000|2024-09-14 12:11:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1726315900000|2024-09-14 12:11:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726315970000|2024-09-14 12:12:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726315980000|2024-09-14 12:13:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|6
1726315990000|2024-09-14 12:13:10|49.92|49.62|49.93|49.63|49.93|49.63|49.9|49.6|6
1726316010000|2024-09-14 12:13:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726316030000|2024-09-14 12:13:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726316040000|2024-09-14 12:14:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726316060000|2024-09-14 12:14:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726316070000|2024-09-14 12:14:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|7
1726316080000|2024-09-14 12:14:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726316100000|2024-09-14 12:15:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726316110000|2024-09-14 12:15:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726316130000|2024-09-14 12:15:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726316140000|2024-09-14 12:15:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726316160000|2024-09-14 12:16:00|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|9
1726316170000|2024-09-14 12:16:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726316180000|2024-09-14 12:16:20|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|2
1726316190000|2024-09-14 12:16:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726316200000|2024-09-14 12:16:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726316220000|2024-09-14 12:17:00|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726316230000|2024-09-14 12:17:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726316250000|2024-09-14 12:17:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726316260000|2024-09-14 12:17:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726316270000|2024-09-14 12:17:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726316280000|2024-09-14 12:18:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726316290000|2024-09-14 12:18:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726316360000|2024-09-14 12:19:20|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|2
1726316380000|2024-09-14 12:19:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726316420000|2024-09-14 12:20:20|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1726316430000|2024-09-14 12:20:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726316450000|2024-09-14 12:20:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726316460000|2024-09-14 12:21:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726316470000|2024-09-14 12:21:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726316480000|2024-09-14 12:21:20|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|9
1726316490000|2024-09-14 12:21:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726316500000|2024-09-14 12:21:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1726316510000|2024-09-14 12:21:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|5
1726316520000|2024-09-14 12:22:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726316540000|2024-09-14 12:22:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726316550000|2024-09-14 12:22:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726316560000|2024-09-14 12:22:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726316570000|2024-09-14 12:22:50|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726316580000|2024-09-14 12:23:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726316590000|2024-09-14 12:23:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726316600000|2024-09-14 12:23:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726316610000|2024-09-14 12:23:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726316620000|2024-09-14 12:23:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726316630000|2024-09-14 12:23:50|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726316640000|2024-09-14 12:24:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1726316660000|2024-09-14 12:24:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726316670000|2024-09-14 12:24:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726316680000|2024-09-14 12:24:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726316720000|2024-09-14 12:25:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726316730000|2024-09-14 12:25:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726316740000|2024-09-14 12:25:40|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|7
1726316820000|2024-09-14 12:27:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726316850000|2024-09-14 12:27:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726316860000|2024-09-14 12:27:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726316870000|2024-09-14 12:27:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726316880000|2024-09-14 12:28:00|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1726316890000|2024-09-14 12:28:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726316900000|2024-09-14 12:28:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726316910000|2024-09-14 12:28:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726316920000|2024-09-14 12:28:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726316930000|2024-09-14 12:28:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726316940000|2024-09-14 12:29:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726316960000|2024-09-14 12:29:20|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|6
1726316990000|2024-09-14 12:29:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1726317000000|2024-09-14 12:30:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726317010000|2024-09-14 12:30:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726317020000|2024-09-14 12:30:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726317030000|2024-09-14 12:30:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|5
1726317080000|2024-09-14 12:31:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726317090000|2024-09-14 12:31:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726317100000|2024-09-14 12:31:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726317120000|2024-09-14 12:32:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726317130000|2024-09-14 12:32:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726317140000|2024-09-14 12:32:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1726317150000|2024-09-14 12:32:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726317160000|2024-09-14 12:32:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726317170000|2024-09-14 12:32:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726317180000|2024-09-14 12:33:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726317200000|2024-09-14 12:33:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726317210000|2024-09-14 12:33:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726317230000|2024-09-14 12:33:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726317240000|2024-09-14 12:34:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|2
1726317280000|2024-09-14 12:34:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|6
1726317300000|2024-09-14 12:35:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726317310000|2024-09-14 12:35:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726317330000|2024-09-14 12:35:30|50|49.7|50|49.7|50.01|49.71|49.99|49.69|4
1726317340000|2024-09-14 12:35:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726317350000|2024-09-14 12:35:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726317360000|2024-09-14 12:36:00|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1726317370000|2024-09-14 12:36:10|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726317430000|2024-09-14 12:37:10|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|2
1726317440000|2024-09-14 12:37:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726317460000|2024-09-14 12:37:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726317470000|2024-09-14 12:37:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726317480000|2024-09-14 12:38:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726317490000|2024-09-14 12:38:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726317500000|2024-09-14 12:38:20|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726317510000|2024-09-14 12:38:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726317540000|2024-09-14 12:39:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726317550000|2024-09-14 12:39:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726317600000|2024-09-14 12:40:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726317610000|2024-09-14 12:40:10|49.97|49.67|49.98|49.68|49.98|49.68|49.94|49.64|4
1726317620000|2024-09-14 12:40:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726317630000|2024-09-14 12:40:30|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|4
1726317650000|2024-09-14 12:40:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726317660000|2024-09-14 12:41:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726317670000|2024-09-14 12:41:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726317680000|2024-09-14 12:41:20|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1726317700000|2024-09-14 12:41:40|49.99|49.69|49.96|49.66|49.99|49.69|49.96|49.66|3
1726317720000|2024-09-14 12:42:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726317760000|2024-09-14 12:42:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1726317770000|2024-09-14 12:42:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726317790000|2024-09-14 12:43:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|3
1726317820000|2024-09-14 12:43:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726317850000|2024-09-14 12:44:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726317930000|2024-09-14 12:45:30|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|4
1726317980000|2024-09-14 12:46:20|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726317990000|2024-09-14 12:46:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318010000|2024-09-14 12:46:50|49.99|49.69|50|49.7|50|49.7|49.98|49.68|4
1726318020000|2024-09-14 12:47:00|50.01|49.71|50|49.7|50.03|49.73|50|49.7|9
1726318030000|2024-09-14 12:47:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1726318040000|2024-09-14 12:47:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726318050000|2024-09-14 12:47:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318060000|2024-09-14 12:47:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726318080000|2024-09-14 12:48:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726318090000|2024-09-14 12:48:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1726318110000|2024-09-14 12:48:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|7
1726318120000|2024-09-14 12:48:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726318140000|2024-09-14 12:49:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726318150000|2024-09-14 12:49:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318200000|2024-09-14 12:50:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726318210000|2024-09-14 12:50:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726318260000|2024-09-14 12:51:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726318270000|2024-09-14 12:51:10|50|49.7|49.95|49.65|50|49.7|49.95|49.65|4
1726318280000|2024-09-14 12:51:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318290000|2024-09-14 12:51:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318300000|2024-09-14 12:51:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726318310000|2024-09-14 12:51:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318320000|2024-09-14 12:52:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726318330000|2024-09-14 12:52:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318360000|2024-09-14 12:52:40|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726318370000|2024-09-14 12:52:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318380000|2024-09-14 12:53:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726318390000|2024-09-14 12:53:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1726318400000|2024-09-14 12:53:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726318410000|2024-09-14 12:53:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726318420000|2024-09-14 12:53:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318460000|2024-09-14 12:54:20|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|2
1726318480000|2024-09-14 12:54:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726318490000|2024-09-14 12:54:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318500000|2024-09-14 12:55:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726318510000|2024-09-14 12:55:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726318520000|2024-09-14 12:55:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318530000|2024-09-14 12:55:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726318540000|2024-09-14 12:55:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726318550000|2024-09-14 12:55:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318560000|2024-09-14 12:56:00|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|9
1726318580000|2024-09-14 12:56:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726318590000|2024-09-14 12:56:30|50|49.7|49.98|49.68|50|49.7|49.98|49.68|2
1726318620000|2024-09-14 12:57:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726318630000|2024-09-14 12:57:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726318640000|2024-09-14 12:57:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726318680000|2024-09-14 12:58:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726318690000|2024-09-14 12:58:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726318710000|2024-09-14 12:58:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318730000|2024-09-14 12:58:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318740000|2024-09-14 12:59:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318750000|2024-09-14 12:59:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318760000|2024-09-14 12:59:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318770000|2024-09-14 12:59:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318780000|2024-09-14 12:59:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318800000|2024-09-14 13:00:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318810000|2024-09-14 13:00:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726318850000|2024-09-14 13:00:50|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726318860000|2024-09-14 13:01:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726318870000|2024-09-14 13:01:10|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1726318880000|2024-09-14 13:01:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726318920000|2024-09-14 13:02:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726318940000|2024-09-14 13:02:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726318960000|2024-09-14 13:02:40|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726318990000|2024-09-14 13:03:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726319020000|2024-09-14 13:03:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726319030000|2024-09-14 13:03:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726319060000|2024-09-14 13:04:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726319070000|2024-09-14 13:04:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726319080000|2024-09-14 13:04:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726319140000|2024-09-14 13:05:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726319230000|2024-09-14 13:07:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726319240000|2024-09-14 13:07:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726319270000|2024-09-14 13:07:50|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1726319330000|2024-09-14 13:08:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726319370000|2024-09-14 13:09:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726319400000|2024-09-14 13:10:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726319430000|2024-09-14 13:10:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726319440000|2024-09-14 13:10:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726319450000|2024-09-14 13:10:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726319460000|2024-09-14 13:11:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726319470000|2024-09-14 13:11:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726319480000|2024-09-14 13:11:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726319490000|2024-09-14 13:11:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726319500000|2024-09-14 13:11:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726319520000|2024-09-14 13:12:00|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|4
1726319530000|2024-09-14 13:12:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726319540000|2024-09-14 13:12:20|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|3
1726319550000|2024-09-14 13:12:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|8
1726319570000|2024-09-14 13:12:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726319630000|2024-09-14 13:13:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726319640000|2024-09-14 13:14:00|50.07|49.77|50.04|49.74|50.07|49.77|50.03|49.73|6
1726319650000|2024-09-14 13:14:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726319660000|2024-09-14 13:14:20|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726319670000|2024-09-14 13:14:30|50.03|49.73|50.01|49.71|50.04|49.74|50.01|49.71|5
1726319690000|2024-09-14 13:14:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|2
1726319700000|2024-09-14 13:15:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726319710000|2024-09-14 13:15:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726319720000|2024-09-14 13:15:20|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726319740000|2024-09-14 13:15:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726319750000|2024-09-14 13:15:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1726319760000|2024-09-14 13:16:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726319770000|2024-09-14 13:16:10|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|5
1726319780000|2024-09-14 13:16:20|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1726319790000|2024-09-14 13:16:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|4
1726319810000|2024-09-14 13:16:50|50|49.7|50.02|49.72|50.02|49.72|50|49.7|7
1726319820000|2024-09-14 13:17:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726319840000|2024-09-14 13:17:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1726319850000|2024-09-14 13:17:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726319870000|2024-09-14 13:17:50|50.01|49.71|50.01|49.71|50.02|49.72|49.99|49.69|5
1726319880000|2024-09-14 13:18:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|7
1726319890000|2024-09-14 13:18:10|50|49.7|50|49.7|50.01|49.71|50|49.7|7
1726319900000|2024-09-14 13:18:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1726319910000|2024-09-14 13:18:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|10
1726319920000|2024-09-14 13:18:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726319940000|2024-09-14 13:19:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|12
1726319950000|2024-09-14 13:19:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726319960000|2024-09-14 13:19:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1726319970000|2024-09-14 13:19:30|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1726319990000|2024-09-14 13:19:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726320000000|2024-09-14 13:20:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726320010000|2024-09-14 13:20:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|8
1726320020000|2024-09-14 13:20:20|50|49.7|50|49.7|50.01|49.71|50|49.7|13
1726320030000|2024-09-14 13:20:30|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1726320040000|2024-09-14 13:20:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726320050000|2024-09-14 13:20:50|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|4
1726320060000|2024-09-14 13:21:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726320070000|2024-09-14 13:21:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726320090000|2024-09-14 13:21:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726320100000|2024-09-14 13:21:40|49.96|49.66|50|49.7|50|49.7|49.96|49.66|2
1726320110000|2024-09-14 13:21:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1726320120000|2024-09-14 13:22:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726320130000|2024-09-14 13:22:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320140000|2024-09-14 13:22:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320150000|2024-09-14 13:22:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726320160000|2024-09-14 13:22:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726320170000|2024-09-14 13:22:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726320190000|2024-09-14 13:23:10|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726320200000|2024-09-14 13:23:20|50.02|49.72|50.02|49.72|50.02|49.72|50|49.7|4
1726320220000|2024-09-14 13:23:40|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|6
1726320230000|2024-09-14 13:23:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726320240000|2024-09-14 13:24:00|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|4
1726320260000|2024-09-14 13:24:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726320280000|2024-09-14 13:24:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726320290000|2024-09-14 13:24:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726320300000|2024-09-14 13:25:00|50|49.7|50|49.7|50.01|49.71|49.99|49.69|5
1726320330000|2024-09-14 13:25:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320350000|2024-09-14 13:25:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726320360000|2024-09-14 13:26:00|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1726320370000|2024-09-14 13:26:10|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1726320380000|2024-09-14 13:26:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726320390000|2024-09-14 13:26:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726320470000|2024-09-14 13:27:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726320490000|2024-09-14 13:28:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726320530000|2024-09-14 13:28:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|5
1726320540000|2024-09-14 13:29:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726320560000|2024-09-14 13:29:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726320570000|2024-09-14 13:29:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726320590000|2024-09-14 13:29:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726320610000|2024-09-14 13:30:10|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1726320620000|2024-09-14 13:30:20|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|3
1726320630000|2024-09-14 13:30:30|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726320640000|2024-09-14 13:30:40|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|7
1726320660000|2024-09-14 13:31:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726320670000|2024-09-14 13:31:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1726320680000|2024-09-14 13:31:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|5
1726320690000|2024-09-14 13:31:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726320700000|2024-09-14 13:31:40|49.94|49.64|49.97|49.67|49.98|49.68|49.94|49.64|7
1726320710000|2024-09-14 13:31:50|49.96|49.66|49.98|49.68|50|49.7|49.96|49.66|4
1726320740000|2024-09-14 13:32:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726320760000|2024-09-14 13:32:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726320770000|2024-09-14 13:32:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320780000|2024-09-14 13:33:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|8
1726320790000|2024-09-14 13:33:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726320800000|2024-09-14 13:33:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726320820000|2024-09-14 13:33:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726320830000|2024-09-14 13:33:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726320840000|2024-09-14 13:34:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320850000|2024-09-14 13:34:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1726320860000|2024-09-14 13:34:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726320870000|2024-09-14 13:34:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726320880000|2024-09-14 13:34:40|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726320900000|2024-09-14 13:35:00|49.99|49.69|50.01|49.71|50.01|49.71|49.98|49.68|6
1726320920000|2024-09-14 13:35:20|50|49.7|50|49.7|50|49.7|49.97|49.67|3
1726320930000|2024-09-14 13:35:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726320960000|2024-09-14 13:36:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726320970000|2024-09-14 13:36:10|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726320990000|2024-09-14 13:36:30|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|7
1726321000000|2024-09-14 13:36:40|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1726321010000|2024-09-14 13:36:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726321020000|2024-09-14 13:37:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726321030000|2024-09-14 13:37:10|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1726321040000|2024-09-14 13:37:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726321060000|2024-09-14 13:37:40|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|6
1726321070000|2024-09-14 13:37:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|8
1726321090000|2024-09-14 13:38:10|49.97|49.67|49.98|49.68|50|49.7|49.96|49.66|9
1726321120000|2024-09-14 13:38:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726321130000|2024-09-14 13:38:50|49.95|49.65|49.95|49.65|49.95|49.65|49.93|49.63|7
1726321140000|2024-09-14 13:39:00|49.94|49.64|49.98|49.68|49.99|49.69|49.94|49.64|13
1726321150000|2024-09-14 13:39:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726321160000|2024-09-14 13:39:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726321170000|2024-09-14 13:39:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726321200000|2024-09-14 13:40:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726321220000|2024-09-14 13:40:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726321260000|2024-09-14 13:41:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726321270000|2024-09-14 13:41:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1726321280000|2024-09-14 13:41:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1726321290000|2024-09-14 13:41:30|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|4
1726321300000|2024-09-14 13:41:40|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|8
1726321310000|2024-09-14 13:41:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726321320000|2024-09-14 13:42:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726321330000|2024-09-14 13:42:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726321340000|2024-09-14 13:42:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726321350000|2024-09-14 13:42:30|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726321360000|2024-09-14 13:42:40|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726321370000|2024-09-14 13:42:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726321390000|2024-09-14 13:43:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1726321400000|2024-09-14 13:43:20|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726321440000|2024-09-14 13:44:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1726321450000|2024-09-14 13:44:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726321460000|2024-09-14 13:44:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726321470000|2024-09-14 13:44:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726321480000|2024-09-14 13:44:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1726321490000|2024-09-14 13:44:50|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1726321500000|2024-09-14 13:45:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726321510000|2024-09-14 13:45:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726321520000|2024-09-14 13:45:20|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|5
1726321560000|2024-09-14 13:46:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|5
1726321570000|2024-09-14 13:46:10|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|7
1726321630000|2024-09-14 13:47:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726321640000|2024-09-14 13:47:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726321650000|2024-09-14 13:47:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726321660000|2024-09-14 13:47:40|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|2
1726321720000|2024-09-14 13:48:40|50|49.7|49.99|49.69|50.02|49.72|49.99|49.69|8
1726321730000|2024-09-14 13:48:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726321760000|2024-09-14 13:49:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726321770000|2024-09-14 13:49:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726321780000|2024-09-14 13:49:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726321800000|2024-09-14 13:50:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726321810000|2024-09-14 13:50:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726321830000|2024-09-14 13:50:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726321840000|2024-09-14 13:50:40|49.96|49.66|49.98|49.68|49.99|49.69|49.96|49.66|3
1726321850000|2024-09-14 13:50:50|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726321890000|2024-09-14 13:51:30|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726321900000|2024-09-14 13:51:40|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|5
1726321910000|2024-09-14 13:51:50|49.95|49.65|49.98|49.68|49.99|49.69|49.95|49.65|12
1726321920000|2024-09-14 13:52:00|49.99|49.69|50|49.7|50|49.7|49.98|49.68|6
1726321930000|2024-09-14 13:52:10|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1726321940000|2024-09-14 13:52:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726321950000|2024-09-14 13:52:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726321980000|2024-09-14 13:53:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726322000000|2024-09-14 13:53:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726322020000|2024-09-14 13:53:40|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|3
1726322040000|2024-09-14 13:54:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726322050000|2024-09-14 13:54:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726322090000|2024-09-14 13:54:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726322100000|2024-09-14 13:55:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1726322110000|2024-09-14 13:55:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726322160000|2024-09-14 13:56:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726322170000|2024-09-14 13:56:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726322180000|2024-09-14 13:56:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726322190000|2024-09-14 13:56:30|50.03|49.73|50.03|49.73|50.04|49.74|50.02|49.72|5
1726322200000|2024-09-14 13:56:40|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|5
1726322210000|2024-09-14 13:56:50|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1726322220000|2024-09-14 13:57:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726322250000|2024-09-14 13:57:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726322260000|2024-09-14 13:57:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726322300000|2024-09-14 13:58:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726322310000|2024-09-14 13:58:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726322330000|2024-09-14 13:58:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726322360000|2024-09-14 13:59:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726322370000|2024-09-14 13:59:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726322390000|2024-09-14 13:59:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726322400000|2024-09-14 14:00:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726322410000|2024-09-14 14:00:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|11
1726322420000|2024-09-14 14:00:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726322430000|2024-09-14 14:00:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726322440000|2024-09-14 14:00:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726322450000|2024-09-14 14:00:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726322460000|2024-09-14 14:01:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726322490000|2024-09-14 14:01:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726322520000|2024-09-14 14:02:00|49.98|49.68|50|49.7|50|49.7|49.98|49.68|2
1726322540000|2024-09-14 14:02:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726322550000|2024-09-14 14:02:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726322570000|2024-09-14 14:02:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726322580000|2024-09-14 14:03:00|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|2
1726322600000|2024-09-14 14:03:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1726322620000|2024-09-14 14:03:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726322710000|2024-09-14 14:05:10|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|7
1726322740000|2024-09-14 14:05:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726322750000|2024-09-14 14:05:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726322760000|2024-09-14 14:06:00|50.01|49.71|50|49.7|50.02|49.72|50|49.7|6
1726322770000|2024-09-14 14:06:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726322780000|2024-09-14 14:06:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726322800000|2024-09-14 14:06:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726322810000|2024-09-14 14:06:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726322820000|2024-09-14 14:07:00|50|49.7|50|49.7|50.01|49.71|49.99|49.69|4
1726322830000|2024-09-14 14:07:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726322850000|2024-09-14 14:07:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726322860000|2024-09-14 14:07:40|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1726322870000|2024-09-14 14:07:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726322880000|2024-09-14 14:08:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1726322890000|2024-09-14 14:08:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726322900000|2024-09-14 14:08:20|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|10
1726322910000|2024-09-14 14:08:30|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|4
1726322940000|2024-09-14 14:09:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726322950000|2024-09-14 14:09:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726322960000|2024-09-14 14:09:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726322970000|2024-09-14 14:09:30|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726322990000|2024-09-14 14:09:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726323000000|2024-09-14 14:10:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1726323010000|2024-09-14 14:10:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|7
1726323020000|2024-09-14 14:10:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1726323030000|2024-09-14 14:10:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|9
1726323050000|2024-09-14 14:10:50|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|5
1726323060000|2024-09-14 14:11:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726323070000|2024-09-14 14:11:10|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1726323080000|2024-09-14 14:11:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726323100000|2024-09-14 14:11:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323110000|2024-09-14 14:11:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726323120000|2024-09-14 14:12:00|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|3
1726323140000|2024-09-14 14:12:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726323150000|2024-09-14 14:12:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726323180000|2024-09-14 14:13:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1726323190000|2024-09-14 14:13:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726323200000|2024-09-14 14:13:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726323270000|2024-09-14 14:14:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726323320000|2024-09-14 14:15:20|49.96|49.66|49.95|49.65|49.96|49.66|49.92|49.62|3
1726323330000|2024-09-14 14:15:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1726323340000|2024-09-14 14:15:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1726323350000|2024-09-14 14:15:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323370000|2024-09-14 14:16:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726323380000|2024-09-14 14:16:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323400000|2024-09-14 14:16:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726323410000|2024-09-14 14:16:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726323420000|2024-09-14 14:17:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323430000|2024-09-14 14:17:10|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|2
1726323440000|2024-09-14 14:17:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726323460000|2024-09-14 14:17:40|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726323470000|2024-09-14 14:17:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726323480000|2024-09-14 14:18:00|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|5
1726323510000|2024-09-14 14:18:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726323520000|2024-09-14 14:18:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726323540000|2024-09-14 14:19:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726323550000|2024-09-14 14:19:10|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|7
1726323560000|2024-09-14 14:19:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323570000|2024-09-14 14:19:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726323590000|2024-09-14 14:19:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726323600000|2024-09-14 14:20:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323610000|2024-09-14 14:20:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726323630000|2024-09-14 14:20:30|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726323640000|2024-09-14 14:20:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726323680000|2024-09-14 14:21:20|49.92|49.62|49.96|49.66|49.96|49.66|49.92|49.62|7
1726323690000|2024-09-14 14:21:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726323700000|2024-09-14 14:21:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726323710000|2024-09-14 14:21:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726323720000|2024-09-14 14:22:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726323730000|2024-09-14 14:22:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726323740000|2024-09-14 14:22:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726323750000|2024-09-14 14:22:30|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1726323790000|2024-09-14 14:23:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726323800000|2024-09-14 14:23:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726323810000|2024-09-14 14:23:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726323820000|2024-09-14 14:23:40|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1726323830000|2024-09-14 14:23:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726323850000|2024-09-14 14:24:10|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|9
1726323870000|2024-09-14 14:24:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726323880000|2024-09-14 14:24:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726323900000|2024-09-14 14:25:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726323910000|2024-09-14 14:25:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726323950000|2024-09-14 14:25:50|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726323960000|2024-09-14 14:26:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726323970000|2024-09-14 14:26:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726323980000|2024-09-14 14:26:20|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|6
1726323990000|2024-09-14 14:26:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|9
1726324000000|2024-09-14 14:26:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726324010000|2024-09-14 14:26:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726324020000|2024-09-14 14:27:00|50.06|49.76|50.09|49.79|50.1|49.8|50.05|49.75|8
1726324030000|2024-09-14 14:27:10|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|5
1726324040000|2024-09-14 14:27:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726324050000|2024-09-14 14:27:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1726324060000|2024-09-14 14:27:40|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726324080000|2024-09-14 14:28:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726324090000|2024-09-14 14:28:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726324100000|2024-09-14 14:28:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726324120000|2024-09-14 14:28:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726324160000|2024-09-14 14:29:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726324180000|2024-09-14 14:29:40|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|6
1726324200000|2024-09-14 14:30:00|50.1|49.8|50.08|49.78|50.1|49.8|50.07|49.77|4
1726324210000|2024-09-14 14:30:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726324220000|2024-09-14 14:30:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726324230000|2024-09-14 14:30:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726324240000|2024-09-14 14:30:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726324250000|2024-09-14 14:30:50|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726324260000|2024-09-14 14:31:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726324270000|2024-09-14 14:31:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726324280000|2024-09-14 14:31:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1726324290000|2024-09-14 14:31:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726324300000|2024-09-14 14:31:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726324320000|2024-09-14 14:32:00|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|8
1726324330000|2024-09-14 14:32:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726324340000|2024-09-14 14:32:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1726324350000|2024-09-14 14:32:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1726324360000|2024-09-14 14:32:40|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|7
1726324370000|2024-09-14 14:32:50|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|4
1726324380000|2024-09-14 14:33:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726324390000|2024-09-14 14:33:10|50.15|49.85|50.15|49.85|50.16|49.86|50.14|49.84|9
1726324400000|2024-09-14 14:33:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1726324410000|2024-09-14 14:33:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1726324420000|2024-09-14 14:33:40|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|7
1726324430000|2024-09-14 14:33:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726324440000|2024-09-14 14:34:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726324460000|2024-09-14 14:34:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726324470000|2024-09-14 14:34:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726324480000|2024-09-14 14:34:40|50.15|49.85|50.12|49.82|50.15|49.85|50.12|49.82|3
1726324500000|2024-09-14 14:35:00|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|7
1726324510000|2024-09-14 14:35:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726324520000|2024-09-14 14:35:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|7
1726324530000|2024-09-14 14:35:30|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|11
1726324540000|2024-09-14 14:35:40|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1726324550000|2024-09-14 14:35:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726324560000|2024-09-14 14:36:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726324570000|2024-09-14 14:36:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726324580000|2024-09-14 14:36:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1726324600000|2024-09-14 14:36:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726324610000|2024-09-14 14:36:50|50.12|49.82|50.15|49.85|50.16|49.86|50.12|49.82|8
1726324620000|2024-09-14 14:37:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|5
1726324640000|2024-09-14 14:37:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1726324650000|2024-09-14 14:37:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|8
1726324660000|2024-09-14 14:37:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726324670000|2024-09-14 14:37:50|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|7
1726324680000|2024-09-14 14:38:00|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|5
1726324700000|2024-09-14 14:38:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1726324710000|2024-09-14 14:38:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|3
1726324730000|2024-09-14 14:38:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726324740000|2024-09-14 14:39:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1726324750000|2024-09-14 14:39:10|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|4
1726324780000|2024-09-14 14:39:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|8
1726324790000|2024-09-14 14:39:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726324800000|2024-09-14 14:40:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726324830000|2024-09-14 14:40:30|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1726324840000|2024-09-14 14:40:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1726324850000|2024-09-14 14:40:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726324860000|2024-09-14 14:41:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726324880000|2024-09-14 14:41:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1726324890000|2024-09-14 14:41:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726324910000|2024-09-14 14:41:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1726324920000|2024-09-14 14:42:00|50.21|49.91|50.21|49.91|50.22|49.92|50.19|49.89|8
1726324930000|2024-09-14 14:42:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1726324940000|2024-09-14 14:42:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726324960000|2024-09-14 14:42:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1726324970000|2024-09-14 14:42:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1726324980000|2024-09-14 14:43:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726324990000|2024-09-14 14:43:10|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1726325000000|2024-09-14 14:43:20|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|7
1726325010000|2024-09-14 14:43:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1726325020000|2024-09-14 14:43:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726325030000|2024-09-14 14:43:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726325040000|2024-09-14 14:44:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1726325060000|2024-09-14 14:44:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1726325070000|2024-09-14 14:44:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726325090000|2024-09-14 14:44:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1726325100000|2024-09-14 14:45:00|50.21|49.91|50.17|49.87|50.21|49.91|50.17|49.87|3
1726325110000|2024-09-14 14:45:10|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1726325140000|2024-09-14 14:45:40|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1726325150000|2024-09-14 14:45:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726325170000|2024-09-14 14:46:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|3
1726325180000|2024-09-14 14:46:20|50.16|49.86|50.19|49.89|50.19|49.89|50.15|49.85|10
1726325190000|2024-09-14 14:46:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726325210000|2024-09-14 14:46:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726325220000|2024-09-14 14:47:00|50.19|49.89|50.19|49.89|50.2|49.9|50.18|49.88|4
1726325230000|2024-09-14 14:47:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726325240000|2024-09-14 14:47:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726325260000|2024-09-14 14:47:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726325270000|2024-09-14 14:47:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726325280000|2024-09-14 14:48:00|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|8
1726325290000|2024-09-14 14:48:10|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1726325300000|2024-09-14 14:48:20|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1726325310000|2024-09-14 14:48:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726325320000|2024-09-14 14:48:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726325340000|2024-09-14 14:49:00|50.18|49.88|50.17|49.87|50.18|49.88|50.15|49.85|5
1726325350000|2024-09-14 14:49:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|5
1726325360000|2024-09-14 14:49:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726325380000|2024-09-14 14:49:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726325390000|2024-09-14 14:49:50|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726325400000|2024-09-14 14:50:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1726325420000|2024-09-14 14:50:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726325430000|2024-09-14 14:50:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726325440000|2024-09-14 14:50:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726325450000|2024-09-14 14:50:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726325460000|2024-09-14 14:51:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726325470000|2024-09-14 14:51:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726325480000|2024-09-14 14:51:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726325490000|2024-09-14 14:51:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726325500000|2024-09-14 14:51:40|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726325510000|2024-09-14 14:51:50|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|11
1726325530000|2024-09-14 14:52:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726325540000|2024-09-14 14:52:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726325550000|2024-09-14 14:52:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1726325560000|2024-09-14 14:52:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1726325570000|2024-09-14 14:52:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1726325580000|2024-09-14 14:53:00|50.17|49.87|50.14|49.84|50.17|49.87|50.14|49.84|4
1726325590000|2024-09-14 14:53:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726325600000|2024-09-14 14:53:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1726325610000|2024-09-14 14:53:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1726325620000|2024-09-14 14:53:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726325630000|2024-09-14 14:53:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726325640000|2024-09-14 14:54:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1726325650000|2024-09-14 14:54:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1726325660000|2024-09-14 14:54:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726325670000|2024-09-14 14:54:30|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|4
1726325680000|2024-09-14 14:54:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1726325700000|2024-09-14 14:55:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726325750000|2024-09-14 14:55:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1726325760000|2024-09-14 14:56:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1726325780000|2024-09-14 14:56:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726325810000|2024-09-14 14:56:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726325820000|2024-09-14 14:57:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726325870000|2024-09-14 14:57:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726325880000|2024-09-14 14:58:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726325890000|2024-09-14 14:58:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726325920000|2024-09-14 14:58:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726325930000|2024-09-14 14:58:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726326000000|2024-09-14 15:00:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1726326010000|2024-09-14 15:00:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326020000|2024-09-14 15:00:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726326030000|2024-09-14 15:00:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326050000|2024-09-14 15:00:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726326060000|2024-09-14 15:01:00|50.14|49.84|50.14|49.84|50.15|49.85|50.13|49.83|9
1726326090000|2024-09-14 15:01:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726326100000|2024-09-14 15:01:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726326120000|2024-09-14 15:02:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1726326130000|2024-09-14 15:02:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726326140000|2024-09-14 15:02:20|50.15|49.85|50.13|49.83|50.16|49.86|50.12|49.82|7
1726326150000|2024-09-14 15:02:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726326220000|2024-09-14 15:03:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726326230000|2024-09-14 15:03:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326240000|2024-09-14 15:04:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726326340000|2024-09-14 15:05:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726326410000|2024-09-14 15:06:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726326420000|2024-09-14 15:07:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726326440000|2024-09-14 15:07:20|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|6
1726326450000|2024-09-14 15:07:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726326460000|2024-09-14 15:07:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|5
1726326470000|2024-09-14 15:07:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726326530000|2024-09-14 15:08:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726326540000|2024-09-14 15:09:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326550000|2024-09-14 15:09:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1726326570000|2024-09-14 15:09:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726326580000|2024-09-14 15:09:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326590000|2024-09-14 15:09:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726326620000|2024-09-14 15:10:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726326640000|2024-09-14 15:10:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326700000|2024-09-14 15:11:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726326770000|2024-09-14 15:12:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1726326780000|2024-09-14 15:13:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726326800000|2024-09-14 15:13:20|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|2
1726326830000|2024-09-14 15:13:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726326910000|2024-09-14 15:15:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726326930000|2024-09-14 15:15:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726326940000|2024-09-14 15:15:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726326950000|2024-09-14 15:15:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1726327000000|2024-09-14 15:16:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726327010000|2024-09-14 15:16:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726327020000|2024-09-14 15:17:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1726327040000|2024-09-14 15:17:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726327120000|2024-09-14 15:18:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726327140000|2024-09-14 15:19:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726327150000|2024-09-14 15:19:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726327180000|2024-09-14 15:19:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726327190000|2024-09-14 15:19:50|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|3
1726327200000|2024-09-14 15:20:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726327230000|2024-09-14 15:20:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726327250000|2024-09-14 15:20:50|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726327270000|2024-09-14 15:21:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726327280000|2024-09-14 15:21:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726327300000|2024-09-14 15:21:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726327310000|2024-09-14 15:21:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726327350000|2024-09-14 15:22:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726327370000|2024-09-14 15:22:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726327380000|2024-09-14 15:23:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726327400000|2024-09-14 15:23:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726327410000|2024-09-14 15:23:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726327420000|2024-09-14 15:23:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726327440000|2024-09-14 15:24:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726327450000|2024-09-14 15:24:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726327460000|2024-09-14 15:24:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726327480000|2024-09-14 15:24:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726327490000|2024-09-14 15:24:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726327520000|2024-09-14 15:25:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726327530000|2024-09-14 15:25:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726327540000|2024-09-14 15:25:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726327550000|2024-09-14 15:25:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726327560000|2024-09-14 15:26:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726327600000|2024-09-14 15:26:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726327610000|2024-09-14 15:26:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726327620000|2024-09-14 15:27:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726327630000|2024-09-14 15:27:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726327640000|2024-09-14 15:27:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726327670000|2024-09-14 15:27:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726327680000|2024-09-14 15:28:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327710000|2024-09-14 15:28:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327720000|2024-09-14 15:28:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327730000|2024-09-14 15:28:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327760000|2024-09-14 15:29:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726327770000|2024-09-14 15:29:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726327780000|2024-09-14 15:29:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726327790000|2024-09-14 15:29:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726327800000|2024-09-14 15:30:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726327830000|2024-09-14 15:30:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726327880000|2024-09-14 15:31:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726327890000|2024-09-14 15:31:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327900000|2024-09-14 15:31:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726327910000|2024-09-14 15:31:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726327920000|2024-09-14 15:32:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726327930000|2024-09-14 15:32:10|50.09|49.79|50.05|49.75|50.1|49.8|50.05|49.75|7
1726327940000|2024-09-14 15:32:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1726327950000|2024-09-14 15:32:30|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|4
1726327960000|2024-09-14 15:32:40|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|5
1726327970000|2024-09-14 15:32:50|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|3
1726327980000|2024-09-14 15:33:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726328000000|2024-09-14 15:33:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1726328020000|2024-09-14 15:33:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726328080000|2024-09-14 15:34:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726328090000|2024-09-14 15:34:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726328110000|2024-09-14 15:35:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726328120000|2024-09-14 15:35:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726328130000|2024-09-14 15:35:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726328140000|2024-09-14 15:35:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726328170000|2024-09-14 15:36:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726328180000|2024-09-14 15:36:20|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|4
1726328200000|2024-09-14 15:36:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726328210000|2024-09-14 15:36:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726328220000|2024-09-14 15:37:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726328230000|2024-09-14 15:37:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726328260000|2024-09-14 15:37:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726328270000|2024-09-14 15:37:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726328290000|2024-09-14 15:38:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726328300000|2024-09-14 15:38:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726328330000|2024-09-14 15:38:50|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|4
1726328370000|2024-09-14 15:39:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726328390000|2024-09-14 15:39:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726328400000|2024-09-14 15:40:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726328420000|2024-09-14 15:40:20|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1726328430000|2024-09-14 15:40:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726328440000|2024-09-14 15:40:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726328450000|2024-09-14 15:40:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726328470000|2024-09-14 15:41:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726328480000|2024-09-14 15:41:20|50.08|49.78|50.05|49.75|50.08|49.78|50.04|49.74|6
1726328490000|2024-09-14 15:41:30|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726328500000|2024-09-14 15:41:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726328510000|2024-09-14 15:41:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726328520000|2024-09-14 15:42:00|50.05|49.75|50.06|49.76|50.07|49.77|50.04|49.74|7
1726328560000|2024-09-14 15:42:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726328580000|2024-09-14 15:43:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726328590000|2024-09-14 15:43:10|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|6
1726328640000|2024-09-14 15:44:00|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726328660000|2024-09-14 15:44:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726328700000|2024-09-14 15:45:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726328710000|2024-09-14 15:45:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726328720000|2024-09-14 15:45:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726328740000|2024-09-14 15:45:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726328820000|2024-09-14 15:47:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726328830000|2024-09-14 15:47:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1726328840000|2024-09-14 15:47:20|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1726328870000|2024-09-14 15:47:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726328880000|2024-09-14 15:48:00|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|5
1726328890000|2024-09-14 15:48:10|50.13|49.83|50.12|49.82|50.13|49.83|50.1|49.8|4
1726328920000|2024-09-14 15:48:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726328940000|2024-09-14 15:49:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726328950000|2024-09-14 15:49:10|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|7
1726328960000|2024-09-14 15:49:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726328980000|2024-09-14 15:49:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726329000000|2024-09-14 15:50:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726329010000|2024-09-14 15:50:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726329020000|2024-09-14 15:50:20|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|3
1726329080000|2024-09-14 15:51:20|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|2
1726329140000|2024-09-14 15:52:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726329160000|2024-09-14 15:52:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726329180000|2024-09-14 15:53:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726329210000|2024-09-14 15:53:30|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726329260000|2024-09-14 15:54:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726329290000|2024-09-14 15:54:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726329300000|2024-09-14 15:55:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726329310000|2024-09-14 15:55:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|8
1726329320000|2024-09-14 15:55:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726329370000|2024-09-14 15:56:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726329420000|2024-09-14 15:57:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726329440000|2024-09-14 15:57:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726329460000|2024-09-14 15:57:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726329500000|2024-09-14 15:58:20|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|3
1726329580000|2024-09-14 15:59:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1726329600000|2024-09-14 16:00:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726329610000|2024-09-14 16:00:10|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1726329620000|2024-09-14 16:00:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726329650000|2024-09-14 16:00:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|9
1726329660000|2024-09-14 16:01:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726329670000|2024-09-14 16:01:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1726329690000|2024-09-14 16:01:30|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1726329700000|2024-09-14 16:01:40|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726329710000|2024-09-14 16:01:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726329730000|2024-09-14 16:02:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726329750000|2024-09-14 16:02:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726329770000|2024-09-14 16:02:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726329780000|2024-09-14 16:03:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1726329800000|2024-09-14 16:03:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1726329820000|2024-09-14 16:03:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726329830000|2024-09-14 16:03:50|50.19|49.89|50.19|49.89|50.21|49.91|50.16|49.86|10
1726329840000|2024-09-14 16:04:00|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|3
1726329850000|2024-09-14 16:04:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726329880000|2024-09-14 16:04:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1726329890000|2024-09-14 16:04:50|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|7
1726329900000|2024-09-14 16:05:00|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|2
1726329910000|2024-09-14 16:05:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1726329920000|2024-09-14 16:05:20|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1726329930000|2024-09-14 16:05:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726329940000|2024-09-14 16:05:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726329950000|2024-09-14 16:05:50|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1726329960000|2024-09-14 16:06:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726329970000|2024-09-14 16:06:10|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1726329980000|2024-09-14 16:06:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1726330000000|2024-09-14 16:06:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1726330010000|2024-09-14 16:06:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726330030000|2024-09-14 16:07:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1726330040000|2024-09-14 16:07:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|7
1726330080000|2024-09-14 16:08:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|9
1726330100000|2024-09-14 16:08:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1726330120000|2024-09-14 16:08:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726330130000|2024-09-14 16:08:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1726330140000|2024-09-14 16:09:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726330160000|2024-09-14 16:09:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1726330210000|2024-09-14 16:10:10|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|5
1726330220000|2024-09-14 16:10:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1726330270000|2024-09-14 16:11:10|50.26|49.96|50.27|49.97|50.27|49.97|50.25|49.95|8
1726330290000|2024-09-14 16:11:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726330300000|2024-09-14 16:11:40|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1726330310000|2024-09-14 16:11:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726330350000|2024-09-14 16:12:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726330500000|2024-09-14 16:15:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726330520000|2024-09-14 16:15:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1726330560000|2024-09-14 16:16:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726330570000|2024-09-14 16:16:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726330600000|2024-09-14 16:16:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726330630000|2024-09-14 16:17:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726330670000|2024-09-14 16:17:50|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|2
1726330690000|2024-09-14 16:18:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726330740000|2024-09-14 16:19:00|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|5
1726330760000|2024-09-14 16:19:20|50.31|50.01|50.3|50|50.32|50.02|50.29|49.99|6
1726330780000|2024-09-14 16:19:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726330790000|2024-09-14 16:19:50|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1726330800000|2024-09-14 16:20:00|50.3|50|50.26|49.96|50.3|50|50.26|49.96|4
1726330810000|2024-09-14 16:20:10|50.27|49.97|50.29|49.99|50.31|50.01|50.26|49.96|8
1726330830000|2024-09-14 16:20:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1726330850000|2024-09-14 16:20:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1726330860000|2024-09-14 16:21:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|4
1726330870000|2024-09-14 16:21:10|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1726330880000|2024-09-14 16:21:20|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1726330890000|2024-09-14 16:21:30|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|9
1726330900000|2024-09-14 16:21:40|50.28|49.98|50.25|49.95|50.28|49.98|50.25|49.95|8
1726330910000|2024-09-14 16:21:50|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|7
1726330920000|2024-09-14 16:22:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726330930000|2024-09-14 16:22:10|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|6
1726330950000|2024-09-14 16:22:30|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1726330960000|2024-09-14 16:22:40|50.29|49.99|50.24|49.94|50.29|49.99|50.23|49.93|12
1726330970000|2024-09-14 16:22:50|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|3
1726330980000|2024-09-14 16:23:00|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|7
1726330990000|2024-09-14 16:23:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1726331000000|2024-09-14 16:23:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726331010000|2024-09-14 16:23:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726331020000|2024-09-14 16:23:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1726331030000|2024-09-14 16:23:50|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|5
1726331040000|2024-09-14 16:24:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1726331050000|2024-09-14 16:24:10|50.24|49.94|50.25|49.95|50.25|49.95|50.23|49.93|5
1726331060000|2024-09-14 16:24:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1726331070000|2024-09-14 16:24:30|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|6
1726331080000|2024-09-14 16:24:40|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1726331090000|2024-09-14 16:24:50|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|7
1726331100000|2024-09-14 16:25:00|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|7
1726331110000|2024-09-14 16:25:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1726331120000|2024-09-14 16:25:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726331130000|2024-09-14 16:25:30|50.23|49.93|50.22|49.92|50.23|49.93|50.2|49.9|8
1726331140000|2024-09-14 16:25:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726331150000|2024-09-14 16:25:50|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1726331160000|2024-09-14 16:26:00|50.2|49.9|50.22|49.92|50.23|49.93|50.2|49.9|9
1726331170000|2024-09-14 16:26:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|4
1726331200000|2024-09-14 16:26:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|3
1726331210000|2024-09-14 16:26:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1726331220000|2024-09-14 16:27:00|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1726331230000|2024-09-14 16:27:10|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1726331250000|2024-09-14 16:27:30|50.24|49.94|50.23|49.93|50.24|49.94|50.21|49.91|5
1726331260000|2024-09-14 16:27:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726331270000|2024-09-14 16:27:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726331280000|2024-09-14 16:28:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726331290000|2024-09-14 16:28:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726331310000|2024-09-14 16:28:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1726331330000|2024-09-14 16:28:50|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|8
1726331340000|2024-09-14 16:29:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726331350000|2024-09-14 16:29:10|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1726331360000|2024-09-14 16:29:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1726331370000|2024-09-14 16:29:30|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|2
1726331380000|2024-09-14 16:29:40|50.21|49.91|50.21|49.91|50.22|49.92|50.18|49.88|5
1726331390000|2024-09-14 16:29:50|50.22|49.92|50.2|49.9|50.22|49.92|50.2|49.9|3
1726331400000|2024-09-14 16:30:00|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|4
1726331420000|2024-09-14 16:30:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726331430000|2024-09-14 16:30:30|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1726331440000|2024-09-14 16:30:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1726331450000|2024-09-14 16:30:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1726331460000|2024-09-14 16:31:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726331480000|2024-09-14 16:31:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726331500000|2024-09-14 16:31:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1726331510000|2024-09-14 16:31:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726331530000|2024-09-14 16:32:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726331550000|2024-09-14 16:32:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726331560000|2024-09-14 16:32:40|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|4
1726331570000|2024-09-14 16:32:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1726331580000|2024-09-14 16:33:00|50.19|49.89|50.2|49.9|50.22|49.92|50.19|49.89|7
1726331630000|2024-09-14 16:33:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726331640000|2024-09-14 16:34:00|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|3
1726331650000|2024-09-14 16:34:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726331670000|2024-09-14 16:34:30|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|2
1726331680000|2024-09-14 16:34:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1726331690000|2024-09-14 16:34:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726331700000|2024-09-14 16:35:00|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1726331710000|2024-09-14 16:35:10|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|7
1726331720000|2024-09-14 16:35:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726331730000|2024-09-14 16:35:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726331740000|2024-09-14 16:35:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1726331750000|2024-09-14 16:35:50|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|3
1726331760000|2024-09-14 16:36:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726331780000|2024-09-14 16:36:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726331800000|2024-09-14 16:36:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726331810000|2024-09-14 16:36:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1726331820000|2024-09-14 16:37:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726331830000|2024-09-14 16:37:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726331840000|2024-09-14 16:37:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1726331850000|2024-09-14 16:37:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726331860000|2024-09-14 16:37:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726331870000|2024-09-14 16:37:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726331880000|2024-09-14 16:38:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726331890000|2024-09-14 16:38:10|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1726331910000|2024-09-14 16:38:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726331920000|2024-09-14 16:38:40|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1726331930000|2024-09-14 16:38:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726331940000|2024-09-14 16:39:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726331960000|2024-09-14 16:39:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726331970000|2024-09-14 16:39:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726332000000|2024-09-14 16:40:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726332010000|2024-09-14 16:40:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1726332020000|2024-09-14 16:40:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726332130000|2024-09-14 16:42:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726332160000|2024-09-14 16:42:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726332190000|2024-09-14 16:43:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726332210000|2024-09-14 16:43:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726332240000|2024-09-14 16:44:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726332270000|2024-09-14 16:44:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726332290000|2024-09-14 16:44:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726332300000|2024-09-14 16:45:00|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|6
1726332310000|2024-09-14 16:45:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1726332320000|2024-09-14 16:45:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726332330000|2024-09-14 16:45:30|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|4
1726332340000|2024-09-14 16:45:40|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|3
1726332350000|2024-09-14 16:45:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726332360000|2024-09-14 16:46:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|2
1726332370000|2024-09-14 16:46:10|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726332380000|2024-09-14 16:46:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726332390000|2024-09-14 16:46:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726332420000|2024-09-14 16:47:00|50.14|49.84|50.15|49.85|50.15|49.85|50.12|49.82|5
1726332460000|2024-09-14 16:47:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726332480000|2024-09-14 16:48:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1726332490000|2024-09-14 16:48:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|11
1726332500000|2024-09-14 16:48:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726332510000|2024-09-14 16:48:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726332540000|2024-09-14 16:49:00|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1726332590000|2024-09-14 16:49:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726332600000|2024-09-14 16:50:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1726332610000|2024-09-14 16:50:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726332620000|2024-09-14 16:50:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726332630000|2024-09-14 16:50:30|50.16|49.86|50.13|49.83|50.16|49.86|50.13|49.83|4
1726332640000|2024-09-14 16:50:40|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726332650000|2024-09-14 16:50:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726332660000|2024-09-14 16:51:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726332710000|2024-09-14 16:51:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1726332740000|2024-09-14 16:52:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726332750000|2024-09-14 16:52:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726332770000|2024-09-14 16:52:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726332790000|2024-09-14 16:53:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726332820000|2024-09-14 16:53:40|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|9
1726332830000|2024-09-14 16:53:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726332840000|2024-09-14 16:54:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726332850000|2024-09-14 16:54:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726332890000|2024-09-14 16:54:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726332940000|2024-09-14 16:55:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726332950000|2024-09-14 16:55:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|7
1726332960000|2024-09-14 16:56:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726332970000|2024-09-14 16:56:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726332990000|2024-09-14 16:56:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726333020000|2024-09-14 16:57:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726333030000|2024-09-14 16:57:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726333040000|2024-09-14 16:57:20|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|5
1726333050000|2024-09-14 16:57:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726333070000|2024-09-14 16:57:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726333110000|2024-09-14 16:58:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726333140000|2024-09-14 16:59:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726333200000|2024-09-14 17:00:00|50.17|49.87|50.12|49.82|50.17|49.87|50.12|49.82|5
1726333210000|2024-09-14 17:00:10|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|4
1726333220000|2024-09-14 17:00:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726333270000|2024-09-14 17:01:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726333280000|2024-09-14 17:01:20|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|3
1726333290000|2024-09-14 17:01:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1726333300000|2024-09-14 17:01:40|50.15|49.85|50.16|49.86|50.16|49.86|50.14|49.84|3
1726333320000|2024-09-14 17:02:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726333330000|2024-09-14 17:02:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726333340000|2024-09-14 17:02:20|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726333360000|2024-09-14 17:02:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726333380000|2024-09-14 17:03:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726333390000|2024-09-14 17:03:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726333420000|2024-09-14 17:03:40|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726333430000|2024-09-14 17:03:50|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|4
1726333440000|2024-09-14 17:04:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|2
1726333450000|2024-09-14 17:04:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726333460000|2024-09-14 17:04:20|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|2
1726333470000|2024-09-14 17:04:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726333510000|2024-09-14 17:05:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726333520000|2024-09-14 17:05:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|5
1726333530000|2024-09-14 17:05:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726333540000|2024-09-14 17:05:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726333550000|2024-09-14 17:05:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726333590000|2024-09-14 17:06:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726333600000|2024-09-14 17:06:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726333630000|2024-09-14 17:07:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1726333640000|2024-09-14 17:07:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726333650000|2024-09-14 17:07:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726333670000|2024-09-14 17:07:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726333690000|2024-09-14 17:08:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726333700000|2024-09-14 17:08:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726333710000|2024-09-14 17:08:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726333720000|2024-09-14 17:08:40|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|6
1726333730000|2024-09-14 17:08:50|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|5
1726333750000|2024-09-14 17:09:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726333760000|2024-09-14 17:09:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726333770000|2024-09-14 17:09:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1726333790000|2024-09-14 17:09:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1726333800000|2024-09-14 17:10:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|3
1726333810000|2024-09-14 17:10:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1726333820000|2024-09-14 17:10:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726333830000|2024-09-14 17:10:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726333840000|2024-09-14 17:10:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726333850000|2024-09-14 17:10:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726333860000|2024-09-14 17:11:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726333870000|2024-09-14 17:11:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726333880000|2024-09-14 17:11:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726333890000|2024-09-14 17:11:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726333910000|2024-09-14 17:11:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726333950000|2024-09-14 17:12:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726333960000|2024-09-14 17:12:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726334010000|2024-09-14 17:13:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726334020000|2024-09-14 17:13:40|50.13|49.83|50.15|49.85|50.15|49.85|50.12|49.82|4
1726334030000|2024-09-14 17:13:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726334040000|2024-09-14 17:14:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726334050000|2024-09-14 17:14:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726334060000|2024-09-14 17:14:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1726334070000|2024-09-14 17:14:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1726334080000|2024-09-14 17:14:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1726334090000|2024-09-14 17:14:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726334120000|2024-09-14 17:15:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726334140000|2024-09-14 17:15:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726334150000|2024-09-14 17:15:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726334160000|2024-09-14 17:16:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726334170000|2024-09-14 17:16:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726334180000|2024-09-14 17:16:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1726334190000|2024-09-14 17:16:30|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1726334200000|2024-09-14 17:16:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726334220000|2024-09-14 17:17:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726334230000|2024-09-14 17:17:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726334250000|2024-09-14 17:17:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726334300000|2024-09-14 17:18:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726334320000|2024-09-14 17:18:40|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|7
1726334330000|2024-09-14 17:18:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|5
1726334340000|2024-09-14 17:19:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726334370000|2024-09-14 17:19:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1726334380000|2024-09-14 17:19:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726334400000|2024-09-14 17:20:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726334420000|2024-09-14 17:20:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726334430000|2024-09-14 17:20:30|50.15|49.85|50.19|49.89|50.21|49.91|50.14|49.84|10
1726334490000|2024-09-14 17:21:30|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1726334510000|2024-09-14 17:21:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1726334520000|2024-09-14 17:22:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726334620000|2024-09-14 17:23:40|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|3
1726334690000|2024-09-14 17:24:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726334700000|2024-09-14 17:25:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726334790000|2024-09-14 17:26:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726334820000|2024-09-14 17:27:00|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1726334830000|2024-09-14 17:27:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726334840000|2024-09-14 17:27:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726334870000|2024-09-14 17:27:50|50.18|49.88|50.22|49.92|50.23|49.93|50.18|49.88|5
1726334880000|2024-09-14 17:28:00|50.23|49.93|50.21|49.91|50.23|49.93|50.2|49.9|5
1726334890000|2024-09-14 17:28:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726334900000|2024-09-14 17:28:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726334930000|2024-09-14 17:28:50|50.19|49.89|50.15|49.85|50.2|49.9|50.15|49.85|5
1726334940000|2024-09-14 17:29:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1726334950000|2024-09-14 17:29:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726334960000|2024-09-14 17:29:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726334970000|2024-09-14 17:29:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726334980000|2024-09-14 17:29:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726334990000|2024-09-14 17:29:50|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1726335000000|2024-09-14 17:30:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726335010000|2024-09-14 17:30:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726335040000|2024-09-14 17:30:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726335050000|2024-09-14 17:30:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726335060000|2024-09-14 17:31:00|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|5
1726335080000|2024-09-14 17:31:20|50.11|49.81|50.12|49.82|50.12|49.82|50.09|49.79|4
1726335090000|2024-09-14 17:31:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726335120000|2024-09-14 17:32:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726335130000|2024-09-14 17:32:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1726335140000|2024-09-14 17:32:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726335150000|2024-09-14 17:32:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726335160000|2024-09-14 17:32:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1726335170000|2024-09-14 17:32:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726335190000|2024-09-14 17:33:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726335200000|2024-09-14 17:33:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1726335230000|2024-09-14 17:33:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726335250000|2024-09-14 17:34:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726335260000|2024-09-14 17:34:20|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|6
1726335270000|2024-09-14 17:34:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726335280000|2024-09-14 17:34:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726335290000|2024-09-14 17:34:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726335300000|2024-09-14 17:35:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726335310000|2024-09-14 17:35:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1726335320000|2024-09-14 17:35:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726335340000|2024-09-14 17:35:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726335350000|2024-09-14 17:35:50|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726335360000|2024-09-14 17:36:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1726335380000|2024-09-14 17:36:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726335390000|2024-09-14 17:36:30|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1726335400000|2024-09-14 17:36:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726335410000|2024-09-14 17:36:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726335420000|2024-09-14 17:37:00|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726335430000|2024-09-14 17:37:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726335440000|2024-09-14 17:37:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726335450000|2024-09-14 17:37:30|50.02|49.72|50.04|49.74|50.05|49.75|50.02|49.72|9
1726335460000|2024-09-14 17:37:40|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726335470000|2024-09-14 17:37:50|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726335500000|2024-09-14 17:38:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726335510000|2024-09-14 17:38:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1726335520000|2024-09-14 17:38:40|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|7
1726335530000|2024-09-14 17:38:50|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726335540000|2024-09-14 17:39:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726335550000|2024-09-14 17:39:10|50.08|49.78|50.06|49.76|50.09|49.79|50.06|49.76|9
1726335560000|2024-09-14 17:39:20|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|15
1726335570000|2024-09-14 17:39:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726335600000|2024-09-14 17:40:00|50.04|49.74|50.08|49.78|50.1|49.8|50.04|49.74|7
1726335610000|2024-09-14 17:40:10|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|7
1726335620000|2024-09-14 17:40:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1726335630000|2024-09-14 17:40:30|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|2
1726335650000|2024-09-14 17:40:50|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|7
1726335670000|2024-09-14 17:41:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726335720000|2024-09-14 17:42:00|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|6
1726335740000|2024-09-14 17:42:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726335750000|2024-09-14 17:42:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726335760000|2024-09-14 17:42:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726335770000|2024-09-14 17:42:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726335780000|2024-09-14 17:43:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|7
1726335790000|2024-09-14 17:43:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726335800000|2024-09-14 17:43:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|9
1726335810000|2024-09-14 17:43:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726335820000|2024-09-14 17:43:40|50.09|49.79|50.11|49.81|50.13|49.83|50.08|49.78|6
1726335840000|2024-09-14 17:44:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726335850000|2024-09-14 17:44:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726335860000|2024-09-14 17:44:20|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1726335890000|2024-09-14 17:44:50|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1726335900000|2024-09-14 17:45:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726335910000|2024-09-14 17:45:10|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|6
1726335920000|2024-09-14 17:45:20|50.07|49.77|50.09|49.79|50.11|49.81|50.06|49.76|10
1726335930000|2024-09-14 17:45:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|8
1726335940000|2024-09-14 17:45:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726335950000|2024-09-14 17:45:50|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1726335960000|2024-09-14 17:46:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726335990000|2024-09-14 17:46:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726336000000|2024-09-14 17:46:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726336020000|2024-09-14 17:47:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726336060000|2024-09-14 17:47:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726336070000|2024-09-14 17:47:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726336080000|2024-09-14 17:48:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726336090000|2024-09-14 17:48:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726336100000|2024-09-14 17:48:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726336110000|2024-09-14 17:48:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726336120000|2024-09-14 17:48:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726336200000|2024-09-14 17:50:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726336240000|2024-09-14 17:50:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726336250000|2024-09-14 17:50:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726336260000|2024-09-14 17:51:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726336270000|2024-09-14 17:51:10|50.09|49.79|50.13|49.83|50.13|49.83|50.09|49.79|5
1726336280000|2024-09-14 17:51:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726336290000|2024-09-14 17:51:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1726336300000|2024-09-14 17:51:40|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|2
1726336310000|2024-09-14 17:51:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726336320000|2024-09-14 17:52:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726336340000|2024-09-14 17:52:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726336350000|2024-09-14 17:52:30|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1726336360000|2024-09-14 17:52:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726336370000|2024-09-14 17:52:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726336380000|2024-09-14 17:53:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726336390000|2024-09-14 17:53:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726336400000|2024-09-14 17:53:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|7
1726336430000|2024-09-14 17:53:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1726336440000|2024-09-14 17:54:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726336450000|2024-09-14 17:54:10|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1726336460000|2024-09-14 17:54:20|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|5
1726336480000|2024-09-14 17:54:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726336490000|2024-09-14 17:54:50|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726336500000|2024-09-14 17:55:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726336560000|2024-09-14 17:56:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1726336570000|2024-09-14 17:56:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1726336620000|2024-09-14 17:57:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726336630000|2024-09-14 17:57:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726336650000|2024-09-14 17:57:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1726336660000|2024-09-14 17:57:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|2
1726336670000|2024-09-14 17:57:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1726336680000|2024-09-14 17:58:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1726336690000|2024-09-14 17:58:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726336710000|2024-09-14 17:58:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726336730000|2024-09-14 17:58:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726336740000|2024-09-14 17:59:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726336750000|2024-09-14 17:59:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726336760000|2024-09-14 17:59:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726336770000|2024-09-14 17:59:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726336800000|2024-09-14 18:00:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726336810000|2024-09-14 18:00:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726336820000|2024-09-14 18:00:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726336830000|2024-09-14 18:00:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1726336840000|2024-09-14 18:00:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726336850000|2024-09-14 18:00:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726336870000|2024-09-14 18:01:10|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1726336880000|2024-09-14 18:01:20|50.11|49.81|50.13|49.83|50.14|49.84|50.11|49.81|5
1726336890000|2024-09-14 18:01:30|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|8
1726336900000|2024-09-14 18:01:40|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726336910000|2024-09-14 18:01:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726336920000|2024-09-14 18:02:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726336950000|2024-09-14 18:02:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726336990000|2024-09-14 18:03:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726337020000|2024-09-14 18:03:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|5
1726337030000|2024-09-14 18:03:50|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|4
1726337040000|2024-09-14 18:04:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726337050000|2024-09-14 18:04:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726337070000|2024-09-14 18:04:30|50.12|49.82|50.14|49.84|50.15|49.85|50.12|49.82|3
1726337080000|2024-09-14 18:04:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726337100000|2024-09-14 18:05:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726337110000|2024-09-14 18:05:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726337120000|2024-09-14 18:05:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726337130000|2024-09-14 18:05:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1726337160000|2024-09-14 18:06:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726337170000|2024-09-14 18:06:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1726337180000|2024-09-14 18:06:20|50.12|49.82|50.12|49.82|50.14|49.84|50.12|49.82|13
1726337190000|2024-09-14 18:06:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726337200000|2024-09-14 18:06:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726337210000|2024-09-14 18:06:50|50.11|49.81|50.14|49.84|50.14|49.84|50.11|49.81|4
1726337240000|2024-09-14 18:07:20|50.15|49.85|50.05|49.75|50.15|49.85|50.04|49.74|10
1726337250000|2024-09-14 18:07:30|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|17
1726337260000|2024-09-14 18:07:40|50.01|49.71|49.95|49.65|50.01|49.71|49.87|49.57|28
1726337270000|2024-09-14 18:07:50|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|15
1726337280000|2024-09-14 18:08:00|49.95|49.65|49.93|49.63|49.96|49.66|49.91|49.61|16
1726337290000|2024-09-14 18:08:10|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|13
1726337300000|2024-09-14 18:08:20|49.97|49.67|49.93|49.63|49.97|49.67|49.92|49.62|17
1726337310000|2024-09-14 18:08:30|49.94|49.64|49.97|49.67|49.98|49.68|49.92|49.62|21
1726337320000|2024-09-14 18:08:40|49.96|49.66|49.99|49.69|49.99|49.69|49.95|49.65|10
1726337330000|2024-09-14 18:08:50|49.98|49.68|49.98|49.68|50.02|49.72|49.98|49.68|17
1726337340000|2024-09-14 18:09:00|49.99|49.69|49.99|49.69|50|49.7|49.97|49.67|16
1726337350000|2024-09-14 18:09:10|49.97|49.67|49.95|49.65|49.98|49.68|49.94|49.64|13
1726337360000|2024-09-14 18:09:20|49.94|49.64|49.91|49.61|49.94|49.64|49.9|49.6|11
1726337370000|2024-09-14 18:09:30|49.92|49.62|49.93|49.63|49.93|49.63|49.86|49.56|17
1726337380000|2024-09-14 18:09:40|49.92|49.62|49.94|49.64|49.94|49.64|49.91|49.61|13
1726337390000|2024-09-14 18:09:50|49.93|49.63|49.92|49.62|49.94|49.64|49.92|49.62|11
1726337400000|2024-09-14 18:10:00|49.91|49.61|49.94|49.64|49.95|49.65|49.91|49.61|13
1726337410000|2024-09-14 18:10:10|49.95|49.65|49.93|49.63|49.96|49.66|49.93|49.63|10
1726337420000|2024-09-14 18:10:20|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|13
1726337430000|2024-09-14 18:10:30|49.92|49.62|49.88|49.58|49.92|49.62|49.88|49.58|16
1726337440000|2024-09-14 18:10:40|49.87|49.57|49.94|49.64|49.94|49.64|49.87|49.57|11
1726337450000|2024-09-14 18:10:50|49.93|49.63|50.04|49.74|50.07|49.77|49.93|49.63|21
1726337460000|2024-09-14 18:11:00|50.03|49.73|50.02|49.72|50.05|49.75|49.99|49.69|15
1726337470000|2024-09-14 18:11:10|50.01|49.71|50.01|49.71|50.03|49.73|50|49.7|22
1726337480000|2024-09-14 18:11:20|50|49.7|49.98|49.68|50.02|49.72|49.96|49.66|16
1726337490000|2024-09-14 18:11:30|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|16
1726337500000|2024-09-14 18:11:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726337510000|2024-09-14 18:11:50|49.99|49.69|50|49.7|50.02|49.72|49.99|49.69|7
1726337520000|2024-09-14 18:12:00|49.99|49.69|50.03|49.73|50.03|49.73|49.99|49.69|10
1726337530000|2024-09-14 18:12:10|50.02|49.72|50.07|49.77|50.07|49.77|50.02|49.72|15
1726337540000|2024-09-14 18:12:20|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|12
1726337550000|2024-09-14 18:12:30|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|5
1726337560000|2024-09-14 18:12:40|50.06|49.76|50.06|49.76|50.07|49.77|50.05|49.75|12
1726337570000|2024-09-14 18:12:50|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|4
1726337590000|2024-09-14 18:13:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|5
1726337600000|2024-09-14 18:13:20|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|5
1726337610000|2024-09-14 18:13:30|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|7
1726337620000|2024-09-14 18:13:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726337630000|2024-09-14 18:13:50|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1726337640000|2024-09-14 18:14:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|11
1726337650000|2024-09-14 18:14:10|50.04|49.74|50|49.7|50.04|49.74|49.99|49.69|12
1726337660000|2024-09-14 18:14:20|50.01|49.71|49.99|49.69|50.04|49.74|49.98|49.68|14
1726337670000|2024-09-14 18:14:30|49.98|49.68|49.98|49.68|50.01|49.71|49.97|49.67|11
1726337680000|2024-09-14 18:14:40|49.96|49.66|49.99|49.69|50|49.7|49.95|49.65|11
1726337690000|2024-09-14 18:14:50|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|8
1726337700000|2024-09-14 18:15:00|49.97|49.67|49.96|49.66|50|49.7|49.96|49.66|18
1726337710000|2024-09-14 18:15:10|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|8
1726337720000|2024-09-14 18:15:20|50|49.7|50.02|49.72|50.02|49.72|49.99|49.69|12
1726337730000|2024-09-14 18:15:30|50.01|49.71|50|49.7|50.02|49.72|49.99|49.69|11
1726337740000|2024-09-14 18:15:40|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|13
1726337750000|2024-09-14 18:15:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726337760000|2024-09-14 18:16:00|50.02|49.72|50|49.7|50.02|49.72|50|49.7|15
1726337770000|2024-09-14 18:16:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|11
1726337780000|2024-09-14 18:16:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|15
1726337790000|2024-09-14 18:16:30|49.98|49.68|49.95|49.65|49.98|49.68|49.95|49.65|8
1726337800000|2024-09-14 18:16:40|49.97|49.67|49.97|49.67|49.97|49.67|49.95|49.65|9
1726337810000|2024-09-14 18:16:50|49.96|49.66|49.96|49.66|50.01|49.71|49.96|49.66|11
1726337820000|2024-09-14 18:17:00|49.97|49.67|50.01|49.71|50.01|49.71|49.96|49.66|10
1726337830000|2024-09-14 18:17:10|50|49.7|50.02|49.72|50.02|49.72|50|49.7|11
1726337840000|2024-09-14 18:17:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1726337850000|2024-09-14 18:17:30|50.01|49.71|50.02|49.72|50.03|49.73|49.98|49.68|9
1726337860000|2024-09-14 18:17:40|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|8
1726337870000|2024-09-14 18:17:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726337880000|2024-09-14 18:18:00|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|7
1726337890000|2024-09-14 18:18:10|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|7
1726337900000|2024-09-14 18:18:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726337910000|2024-09-14 18:18:30|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|9
1726337920000|2024-09-14 18:18:40|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|7
1726337940000|2024-09-14 18:19:00|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|8
1726337960000|2024-09-14 18:19:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|12
1726337970000|2024-09-14 18:19:30|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|3
1726337980000|2024-09-14 18:19:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1726337990000|2024-09-14 18:19:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1726338000000|2024-09-14 18:20:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726338010000|2024-09-14 18:20:10|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|14
1726338020000|2024-09-14 18:20:20|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|10
1726338030000|2024-09-14 18:20:30|50.12|49.82|50.09|49.79|50.12|49.82|50.08|49.78|9
1726338040000|2024-09-14 18:20:40|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|2
1726338050000|2024-09-14 18:20:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|8
1726338060000|2024-09-14 18:21:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|7
1726338070000|2024-09-14 18:21:10|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1726338080000|2024-09-14 18:21:20|50.15|49.85|50.17|49.87|50.18|49.88|50.15|49.85|5
1726338090000|2024-09-14 18:21:30|50.18|49.88|50.17|49.87|50.21|49.91|50.17|49.87|9
1726338100000|2024-09-14 18:21:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|4
1726338110000|2024-09-14 18:21:50|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|8
1726338120000|2024-09-14 18:22:00|50.2|49.9|50.21|49.91|50.22|49.92|50.19|49.89|5
1726338130000|2024-09-14 18:22:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1726338150000|2024-09-14 18:22:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726338160000|2024-09-14 18:22:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726338180000|2024-09-14 18:23:00|50.2|49.9|50.14|49.84|50.2|49.9|50.14|49.84|6
1726338190000|2024-09-14 18:23:10|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726338200000|2024-09-14 18:23:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|5
1726338210000|2024-09-14 18:23:30|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|11
1726338220000|2024-09-14 18:23:40|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|6
1726338230000|2024-09-14 18:23:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726338240000|2024-09-14 18:24:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726338250000|2024-09-14 18:24:10|50.14|49.84|50.13|49.83|50.14|49.84|50.1|49.8|6
1726338260000|2024-09-14 18:24:20|50.14|49.84|50.13|49.83|50.14|49.84|50.12|49.82|5
1726338270000|2024-09-14 18:24:30|50.12|49.82|50.13|49.83|50.15|49.85|50.12|49.82|6
1726338280000|2024-09-14 18:24:40|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1726338290000|2024-09-14 18:24:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726338300000|2024-09-14 18:25:00|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|2
1726338310000|2024-09-14 18:25:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726338320000|2024-09-14 18:25:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726338330000|2024-09-14 18:25:30|50.09|49.79|50.08|49.78|50.1|49.8|50.07|49.77|9
1726338340000|2024-09-14 18:25:40|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|4
1726338350000|2024-09-14 18:25:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726338360000|2024-09-14 18:26:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|5
1726338370000|2024-09-14 18:26:10|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1726338380000|2024-09-14 18:26:20|50.07|49.77|50.07|49.77|50.09|49.79|50.06|49.76|5
1726338390000|2024-09-14 18:26:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|10
1726338400000|2024-09-14 18:26:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1726338410000|2024-09-14 18:26:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|9
1726338420000|2024-09-14 18:27:00|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|5
1726338430000|2024-09-14 18:27:10|50.09|49.79|50.11|49.81|50.11|49.81|50.07|49.77|5
1726338450000|2024-09-14 18:27:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726338470000|2024-09-14 18:27:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726338490000|2024-09-14 18:28:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726338500000|2024-09-14 18:28:20|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1726338510000|2024-09-14 18:28:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726338520000|2024-09-14 18:28:40|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|4
1726338530000|2024-09-14 18:28:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726338580000|2024-09-14 18:29:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726338590000|2024-09-14 18:29:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726338600000|2024-09-14 18:30:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726338610000|2024-09-14 18:30:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726338620000|2024-09-14 18:30:20|50.05|49.75|50.11|49.81|50.12|49.82|50.05|49.75|12
1726338630000|2024-09-14 18:30:30|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|6
1726338640000|2024-09-14 18:30:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|7
1726338660000|2024-09-14 18:31:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|7
1726338670000|2024-09-14 18:31:10|50.12|49.82|50.13|49.83|50.14|49.84|50.11|49.81|8
1726338680000|2024-09-14 18:31:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726338690000|2024-09-14 18:31:30|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726338700000|2024-09-14 18:31:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|15
1726338710000|2024-09-14 18:31:50|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|5
1726338720000|2024-09-14 18:32:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726338730000|2024-09-14 18:32:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1726338740000|2024-09-14 18:32:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726338750000|2024-09-14 18:32:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726338770000|2024-09-14 18:32:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1726338800000|2024-09-14 18:33:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1726338810000|2024-09-14 18:33:30|50.12|49.82|50.15|49.85|50.15|49.85|50.12|49.82|3
1726338830000|2024-09-14 18:33:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1726338840000|2024-09-14 18:34:00|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|5
1726338850000|2024-09-14 18:34:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726338870000|2024-09-14 18:34:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726338900000|2024-09-14 18:35:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726338910000|2024-09-14 18:35:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1726338930000|2024-09-14 18:35:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726338940000|2024-09-14 18:35:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726338970000|2024-09-14 18:36:10|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|4
1726338980000|2024-09-14 18:36:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1726338990000|2024-09-14 18:36:30|50.14|49.84|50.08|49.78|50.14|49.84|50.08|49.78|3
1726339000000|2024-09-14 18:36:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726339010000|2024-09-14 18:36:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726339020000|2024-09-14 18:37:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726339030000|2024-09-14 18:37:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726339040000|2024-09-14 18:37:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|7
1726339050000|2024-09-14 18:37:30|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|6
1726339060000|2024-09-14 18:37:40|50.08|49.78|50.1|49.8|50.11|49.81|50.08|49.78|6
1726339100000|2024-09-14 18:38:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726339200000|2024-09-14 18:40:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1726339230000|2024-09-14 18:40:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726339240000|2024-09-14 18:40:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726339250000|2024-09-14 18:40:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726339270000|2024-09-14 18:41:10|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|2
1726339290000|2024-09-14 18:41:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726339310000|2024-09-14 18:41:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726339320000|2024-09-14 18:42:00|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726339330000|2024-09-14 18:42:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726339360000|2024-09-14 18:42:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726339390000|2024-09-14 18:43:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726339440000|2024-09-14 18:44:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726339450000|2024-09-14 18:44:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726339480000|2024-09-14 18:44:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726339500000|2024-09-14 18:45:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726339510000|2024-09-14 18:45:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726339520000|2024-09-14 18:45:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726339530000|2024-09-14 18:45:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726339550000|2024-09-14 18:45:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726339560000|2024-09-14 18:46:00|50.1|49.8|50.04|49.74|50.11|49.81|50.03|49.73|18
1726339570000|2024-09-14 18:46:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|7
1726339580000|2024-09-14 18:46:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726339590000|2024-09-14 18:46:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|7
1726339600000|2024-09-14 18:46:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1726339610000|2024-09-14 18:46:50|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726339620000|2024-09-14 18:47:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726339630000|2024-09-14 18:47:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726339650000|2024-09-14 18:47:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726339680000|2024-09-14 18:48:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726339690000|2024-09-14 18:48:10|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|4
1726339700000|2024-09-14 18:48:20|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726339710000|2024-09-14 18:48:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726339720000|2024-09-14 18:48:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726339730000|2024-09-14 18:48:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726339740000|2024-09-14 18:49:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1726339750000|2024-09-14 18:49:10|50.04|49.74|50.06|49.76|50.08|49.78|50.04|49.74|6
1726339760000|2024-09-14 18:49:20|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|3
1726339780000|2024-09-14 18:49:40|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|2
1726339790000|2024-09-14 18:49:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1726339800000|2024-09-14 18:50:00|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|3
1726339810000|2024-09-14 18:50:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726339820000|2024-09-14 18:50:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726339830000|2024-09-14 18:50:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726339850000|2024-09-14 18:50:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1726339860000|2024-09-14 18:51:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726339870000|2024-09-14 18:51:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726339880000|2024-09-14 18:51:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726339890000|2024-09-14 18:51:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726339910000|2024-09-14 18:51:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1726339920000|2024-09-14 18:52:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726339930000|2024-09-14 18:52:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726339950000|2024-09-14 18:52:30|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726339960000|2024-09-14 18:52:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|5
1726339970000|2024-09-14 18:52:50|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1726339980000|2024-09-14 18:53:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726340000000|2024-09-14 18:53:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726340010000|2024-09-14 18:53:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1726340030000|2024-09-14 18:53:50|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1726340040000|2024-09-14 18:54:00|50.18|49.88|50.16|49.86|50.18|49.88|50.15|49.85|8
1726340050000|2024-09-14 18:54:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726340060000|2024-09-14 18:54:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726340080000|2024-09-14 18:54:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726340100000|2024-09-14 18:55:00|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726340110000|2024-09-14 18:55:10|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|7
1726340120000|2024-09-14 18:55:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726340140000|2024-09-14 18:55:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726340160000|2024-09-14 18:56:00|50.13|49.83|50.1|49.8|50.14|49.84|50.1|49.8|3
1726340170000|2024-09-14 18:56:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726340180000|2024-09-14 18:56:20|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|4
1726340190000|2024-09-14 18:56:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726340200000|2024-09-14 18:56:40|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1726340210000|2024-09-14 18:56:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726340220000|2024-09-14 18:57:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726340230000|2024-09-14 18:57:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726340250000|2024-09-14 18:57:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726340260000|2024-09-14 18:57:40|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726340300000|2024-09-14 18:58:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726340310000|2024-09-14 18:58:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726340340000|2024-09-14 18:59:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726340350000|2024-09-14 18:59:10|50.11|49.81|50.08|49.78|50.12|49.82|50.07|49.77|4
1726340360000|2024-09-14 18:59:20|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726340370000|2024-09-14 18:59:30|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726340380000|2024-09-14 18:59:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726340390000|2024-09-14 18:59:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726340400000|2024-09-14 19:00:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1726340410000|2024-09-14 19:00:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726340430000|2024-09-14 19:00:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726340440000|2024-09-14 19:00:40|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|10
1726340450000|2024-09-14 19:00:50|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726340460000|2024-09-14 19:01:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|7
1726340470000|2024-09-14 19:01:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726340490000|2024-09-14 19:01:30|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|5
1726340500000|2024-09-14 19:01:40|50.07|49.77|50.04|49.74|50.07|49.77|50.04|49.74|6
1726340510000|2024-09-14 19:01:50|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726340520000|2024-09-14 19:02:00|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|7
1726340540000|2024-09-14 19:02:20|50.01|49.71|50.04|49.74|50.05|49.75|50.01|49.71|4
1726340560000|2024-09-14 19:02:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726340610000|2024-09-14 19:03:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726340620000|2024-09-14 19:03:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726340630000|2024-09-14 19:03:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726340650000|2024-09-14 19:04:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726340680000|2024-09-14 19:04:40|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|3
1726340690000|2024-09-14 19:04:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726340700000|2024-09-14 19:05:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726340710000|2024-09-14 19:05:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726340720000|2024-09-14 19:05:20|49.98|49.68|50.03|49.73|50.03|49.73|49.98|49.68|2
1726340740000|2024-09-14 19:05:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726340750000|2024-09-14 19:05:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726340760000|2024-09-14 19:06:00|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|10
1726340770000|2024-09-14 19:06:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726340780000|2024-09-14 19:06:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726340820000|2024-09-14 19:07:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726340830000|2024-09-14 19:07:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726340840000|2024-09-14 19:07:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726340850000|2024-09-14 19:07:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726340860000|2024-09-14 19:07:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726340870000|2024-09-14 19:07:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726340890000|2024-09-14 19:08:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726340900000|2024-09-14 19:08:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726340910000|2024-09-14 19:08:30|49.96|49.66|50.01|49.71|50.01|49.71|49.96|49.66|3
1726340920000|2024-09-14 19:08:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726340930000|2024-09-14 19:08:50|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726340940000|2024-09-14 19:09:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726340950000|2024-09-14 19:09:10|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|5
1726340970000|2024-09-14 19:09:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726340980000|2024-09-14 19:09:40|50.01|49.71|50|49.7|50.01|49.71|49.96|49.66|15
1726341000000|2024-09-14 19:10:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|4
1726341010000|2024-09-14 19:10:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726341020000|2024-09-14 19:10:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726341030000|2024-09-14 19:10:30|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1726341040000|2024-09-14 19:10:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726341050000|2024-09-14 19:10:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726341070000|2024-09-14 19:11:10|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|5
1726341080000|2024-09-14 19:11:20|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|8
1726341090000|2024-09-14 19:11:30|49.97|49.67|49.96|49.66|49.97|49.67|49.93|49.63|3
1726341110000|2024-09-14 19:11:50|49.97|49.67|50|49.7|50|49.7|49.97|49.67|3
1726341120000|2024-09-14 19:12:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726341130000|2024-09-14 19:12:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726341140000|2024-09-14 19:12:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726341150000|2024-09-14 19:12:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726341170000|2024-09-14 19:12:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726341180000|2024-09-14 19:13:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726341190000|2024-09-14 19:13:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726341210000|2024-09-14 19:13:30|49.97|49.67|49.98|49.68|50.03|49.73|49.97|49.67|5
1726341220000|2024-09-14 19:13:40|50|49.7|49.99|49.69|50|49.7|49.98|49.68|6
1726341240000|2024-09-14 19:14:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726341260000|2024-09-14 19:14:20|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726341270000|2024-09-14 19:14:30|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726341280000|2024-09-14 19:14:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726341320000|2024-09-14 19:15:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726341330000|2024-09-14 19:15:30|50|49.7|50|49.7|50|49.7|49.99|49.69|7
1726341360000|2024-09-14 19:16:00|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|3
1726341380000|2024-09-14 19:16:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726341390000|2024-09-14 19:16:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726341400000|2024-09-14 19:16:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726341410000|2024-09-14 19:16:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726341420000|2024-09-14 19:17:00|50.02|49.72|50.03|49.73|50.05|49.75|50.02|49.72|6
1726341440000|2024-09-14 19:17:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726341450000|2024-09-14 19:17:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726341490000|2024-09-14 19:18:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726341500000|2024-09-14 19:18:20|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|7
1726341510000|2024-09-14 19:18:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726341520000|2024-09-14 19:18:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726341530000|2024-09-14 19:18:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726341540000|2024-09-14 19:19:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1726341550000|2024-09-14 19:19:10|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|5
1726341560000|2024-09-14 19:19:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726341570000|2024-09-14 19:19:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726341580000|2024-09-14 19:19:40|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726341590000|2024-09-14 19:19:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726341600000|2024-09-14 19:20:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726341610000|2024-09-14 19:20:10|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726341630000|2024-09-14 19:20:30|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|11
1726341640000|2024-09-14 19:20:40|50.03|49.73|49.98|49.68|50.03|49.73|49.98|49.68|6
1726341650000|2024-09-14 19:20:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|8
1726341660000|2024-09-14 19:21:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1726341670000|2024-09-14 19:21:10|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726341700000|2024-09-14 19:21:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726341730000|2024-09-14 19:22:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726341770000|2024-09-14 19:22:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726341820000|2024-09-14 19:23:40|50|49.7|50.01|49.71|50.01|49.71|49.97|49.67|9
1726341830000|2024-09-14 19:23:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726341840000|2024-09-14 19:24:00|50.02|49.72|50.02|49.72|50.02|49.72|49.97|49.67|3
1726341850000|2024-09-14 19:24:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726341890000|2024-09-14 19:24:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726341900000|2024-09-14 19:25:00|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|7
1726341910000|2024-09-14 19:25:10|50.03|49.73|50.03|49.73|50.05|49.75|50.03|49.73|12
1726341920000|2024-09-14 19:25:20|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|6
1726341930000|2024-09-14 19:25:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726341940000|2024-09-14 19:25:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726341960000|2024-09-14 19:26:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726341970000|2024-09-14 19:26:10|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|6
1726341980000|2024-09-14 19:26:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|8
1726341990000|2024-09-14 19:26:30|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|3
1726342010000|2024-09-14 19:26:50|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1726342020000|2024-09-14 19:27:00|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|2
1726342030000|2024-09-14 19:27:10|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|2
1726342060000|2024-09-14 19:27:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726342070000|2024-09-14 19:27:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|5
1726342080000|2024-09-14 19:28:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|12
1726342090000|2024-09-14 19:28:10|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|4
1726342100000|2024-09-14 19:28:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726342110000|2024-09-14 19:28:30|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|14
1726342130000|2024-09-14 19:28:50|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|3
1726342140000|2024-09-14 19:29:00|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1726342160000|2024-09-14 19:29:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726342170000|2024-09-14 19:29:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726342180000|2024-09-14 19:29:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726342190000|2024-09-14 19:29:50|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|5
1726342200000|2024-09-14 19:30:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|9
1726342210000|2024-09-14 19:30:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1726342220000|2024-09-14 19:30:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726342230000|2024-09-14 19:30:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1726342250000|2024-09-14 19:30:50|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|7
1726342260000|2024-09-14 19:31:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1726342270000|2024-09-14 19:31:10|50.04|49.74|50|49.7|50.04|49.74|50|49.7|2
1726342280000|2024-09-14 19:31:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726342290000|2024-09-14 19:31:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726342300000|2024-09-14 19:31:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726342310000|2024-09-14 19:31:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726342320000|2024-09-14 19:32:00|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|5
1726342330000|2024-09-14 19:32:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726342340000|2024-09-14 19:32:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1726342360000|2024-09-14 19:32:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726342370000|2024-09-14 19:32:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726342380000|2024-09-14 19:33:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726342390000|2024-09-14 19:33:10|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726342450000|2024-09-14 19:34:10|50.04|49.74|50.04|49.74|50.06|49.76|50.03|49.73|5
1726342460000|2024-09-14 19:34:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726342470000|2024-09-14 19:34:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726342500000|2024-09-14 19:35:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1726342520000|2024-09-14 19:35:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726342570000|2024-09-14 19:36:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726342600000|2024-09-14 19:36:40|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726342620000|2024-09-14 19:37:00|50|49.7|50.01|49.71|50.02|49.72|50|49.7|6
1726342650000|2024-09-14 19:37:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726342660000|2024-09-14 19:37:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726342700000|2024-09-14 19:38:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726342710000|2024-09-14 19:38:30|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|5
1726342720000|2024-09-14 19:38:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1726342730000|2024-09-14 19:38:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726342740000|2024-09-14 19:39:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726342760000|2024-09-14 19:39:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726342770000|2024-09-14 19:39:30|50|49.7|50.04|49.74|50.05|49.75|50|49.7|13
1726342790000|2024-09-14 19:39:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726342800000|2024-09-14 19:40:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726342810000|2024-09-14 19:40:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|8
1726342820000|2024-09-14 19:40:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1726342830000|2024-09-14 19:40:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726342840000|2024-09-14 19:40:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726342860000|2024-09-14 19:41:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726342870000|2024-09-14 19:41:10|50.04|49.74|50.06|49.76|50.07|49.77|50.04|49.74|5
1726342880000|2024-09-14 19:41:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726342890000|2024-09-14 19:41:30|50.06|49.76|50.05|49.75|50.07|49.77|50.05|49.75|4
1726342900000|2024-09-14 19:41:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|12
1726342920000|2024-09-14 19:42:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1726342930000|2024-09-14 19:42:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1726342940000|2024-09-14 19:42:20|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|2
1726342960000|2024-09-14 19:42:40|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|2
1726342990000|2024-09-14 19:43:10|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|10
1726343000000|2024-09-14 19:43:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343020000|2024-09-14 19:43:40|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|3
1726343030000|2024-09-14 19:43:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343050000|2024-09-14 19:44:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1726343100000|2024-09-14 19:45:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726343110000|2024-09-14 19:45:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726343120000|2024-09-14 19:45:20|50|49.7|50.04|49.74|50.04|49.74|50|49.7|2
1726343160000|2024-09-14 19:46:00|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|4
1726343170000|2024-09-14 19:46:10|50.05|49.75|50.04|49.74|50.06|49.76|50.03|49.73|5
1726343180000|2024-09-14 19:46:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|7
1726343210000|2024-09-14 19:46:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343220000|2024-09-14 19:47:00|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|6
1726343230000|2024-09-14 19:47:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1726343240000|2024-09-14 19:47:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1726343250000|2024-09-14 19:47:30|50.04|49.74|50.04|49.74|50.06|49.76|50.04|49.74|5
1726343260000|2024-09-14 19:47:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343270000|2024-09-14 19:47:50|50.04|49.74|50.04|49.74|50.06|49.76|50.04|49.74|5
1726343280000|2024-09-14 19:48:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343290000|2024-09-14 19:48:10|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1726343300000|2024-09-14 19:48:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726343310000|2024-09-14 19:48:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726343320000|2024-09-14 19:48:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343340000|2024-09-14 19:49:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343360000|2024-09-14 19:49:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343400000|2024-09-14 19:50:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726343410000|2024-09-14 19:50:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726343480000|2024-09-14 19:51:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343490000|2024-09-14 19:51:30|50.02|49.72|50.05|49.75|50.05|49.75|50.02|49.72|2
1726343530000|2024-09-14 19:52:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726343540000|2024-09-14 19:52:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726343550000|2024-09-14 19:52:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726343570000|2024-09-14 19:52:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343580000|2024-09-14 19:53:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726343590000|2024-09-14 19:53:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1726343600000|2024-09-14 19:53:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1726343620000|2024-09-14 19:53:40|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1726343630000|2024-09-14 19:53:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726343650000|2024-09-14 19:54:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726343660000|2024-09-14 19:54:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726343680000|2024-09-14 19:54:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726343690000|2024-09-14 19:54:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343790000|2024-09-14 19:56:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726343800000|2024-09-14 19:56:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726343920000|2024-09-14 19:58:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726343930000|2024-09-14 19:58:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726343950000|2024-09-14 19:59:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726344000000|2024-09-14 20:00:00|50|49.7|50|49.7|50.02|49.72|49.97|49.67|10
1726344020000|2024-09-14 20:00:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726344030000|2024-09-14 20:00:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726344040000|2024-09-14 20:00:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726344050000|2024-09-14 20:00:50|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|2
1726344060000|2024-09-14 20:01:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|4
1726344070000|2024-09-14 20:01:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726344150000|2024-09-14 20:02:30|49.96|49.66|50|49.7|50.01|49.71|49.96|49.66|4
1726344160000|2024-09-14 20:02:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726344170000|2024-09-14 20:02:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726344180000|2024-09-14 20:03:00|50|49.7|50.01|49.71|50.02|49.72|50|49.7|8
1726344200000|2024-09-14 20:03:20|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|2
1726344210000|2024-09-14 20:03:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726344220000|2024-09-14 20:03:40|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1726344230000|2024-09-14 20:03:50|49.99|49.69|49.96|49.66|50|49.7|49.96|49.66|7
1726344240000|2024-09-14 20:04:00|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1726344250000|2024-09-14 20:04:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726344260000|2024-09-14 20:04:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726344270000|2024-09-14 20:04:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726344280000|2024-09-14 20:04:40|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1726344290000|2024-09-14 20:04:50|49.98|49.68|49.98|49.68|50|49.7|49.98|49.68|4
1726344300000|2024-09-14 20:05:00|50|49.7|49.98|49.68|50|49.7|49.98|49.68|7
1726344310000|2024-09-14 20:05:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|6
1726344320000|2024-09-14 20:05:20|49.97|49.67|49.95|49.65|49.98|49.68|49.95|49.65|6
1726344330000|2024-09-14 20:05:30|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|4
1726344340000|2024-09-14 20:05:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726344350000|2024-09-14 20:05:50|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726344360000|2024-09-14 20:06:00|49.95|49.65|49.95|49.65|49.96|49.66|49.94|49.64|9
1726344370000|2024-09-14 20:06:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1726344380000|2024-09-14 20:06:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726344400000|2024-09-14 20:06:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726344410000|2024-09-14 20:06:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344420000|2024-09-14 20:07:00|49.93|49.63|49.88|49.58|49.93|49.63|49.88|49.58|2
1726344430000|2024-09-14 20:07:10|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|2
1726344450000|2024-09-14 20:07:30|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|4
1726344460000|2024-09-14 20:07:40|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726344470000|2024-09-14 20:07:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726344480000|2024-09-14 20:08:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1726344490000|2024-09-14 20:08:10|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1726344500000|2024-09-14 20:08:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344510000|2024-09-14 20:08:30|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726344520000|2024-09-14 20:08:40|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|5
1726344530000|2024-09-14 20:08:50|49.95|49.65|49.95|49.65|49.95|49.65|49.93|49.63|6
1726344540000|2024-09-14 20:09:00|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1726344600000|2024-09-14 20:10:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726344610000|2024-09-14 20:10:10|49.93|49.63|49.93|49.63|49.93|49.63|49.88|49.58|6
1726344660000|2024-09-14 20:11:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726344670000|2024-09-14 20:11:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726344680000|2024-09-14 20:11:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726344690000|2024-09-14 20:11:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726344710000|2024-09-14 20:11:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726344720000|2024-09-14 20:12:00|49.94|49.64|49.95|49.65|49.95|49.65|49.93|49.63|4
1726344730000|2024-09-14 20:12:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344740000|2024-09-14 20:12:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726344760000|2024-09-14 20:12:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344790000|2024-09-14 20:13:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726344800000|2024-09-14 20:13:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344810000|2024-09-14 20:13:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726344850000|2024-09-14 20:14:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344860000|2024-09-14 20:14:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1726344870000|2024-09-14 20:14:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344880000|2024-09-14 20:14:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726344890000|2024-09-14 20:14:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726344900000|2024-09-14 20:15:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344920000|2024-09-14 20:15:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344930000|2024-09-14 20:15:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726344940000|2024-09-14 20:15:40|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1726344950000|2024-09-14 20:15:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344960000|2024-09-14 20:16:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726344970000|2024-09-14 20:16:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726344980000|2024-09-14 20:16:20|49.9|49.6|49.95|49.65|49.95|49.65|49.9|49.6|3
1726344990000|2024-09-14 20:16:30|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1726345000000|2024-09-14 20:16:40|49.96|49.66|50.01|49.71|50.01|49.71|49.95|49.65|8
1726345010000|2024-09-14 20:16:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|6
1726345020000|2024-09-14 20:17:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726345030000|2024-09-14 20:17:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726345050000|2024-09-14 20:17:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726345060000|2024-09-14 20:17:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726345080000|2024-09-14 20:18:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726345090000|2024-09-14 20:18:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726345150000|2024-09-14 20:19:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726345160000|2024-09-14 20:19:20|49.98|49.68|50.03|49.73|50.03|49.73|49.98|49.68|2
1726345170000|2024-09-14 20:19:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726345200000|2024-09-14 20:20:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726345210000|2024-09-14 20:20:10|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726345220000|2024-09-14 20:20:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1726345230000|2024-09-14 20:20:30|50.02|49.72|50.03|49.73|50.04|49.74|50.02|49.72|7
1726345280000|2024-09-14 20:21:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726345290000|2024-09-14 20:21:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726345310000|2024-09-14 20:21:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1726345320000|2024-09-14 20:22:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726345340000|2024-09-14 20:22:20|50.04|49.74|50.01|49.71|50.06|49.76|50.01|49.71|6
1726345360000|2024-09-14 20:22:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726345370000|2024-09-14 20:22:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726345380000|2024-09-14 20:23:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726345390000|2024-09-14 20:23:10|50.06|49.76|50.06|49.76|50.06|49.76|50.04|49.74|3
1726345430000|2024-09-14 20:23:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726345440000|2024-09-14 20:24:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726345450000|2024-09-14 20:24:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726345460000|2024-09-14 20:24:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726345470000|2024-09-14 20:24:30|50.05|49.75|50.11|49.81|50.11|49.81|50.05|49.75|7
1726345480000|2024-09-14 20:24:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1726345490000|2024-09-14 20:24:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726345500000|2024-09-14 20:25:00|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|8
1726345510000|2024-09-14 20:25:10|50.07|49.77|50.1|49.8|50.1|49.8|50.05|49.75|9
1726345520000|2024-09-14 20:25:20|50.09|49.79|50.06|49.76|50.1|49.8|50.06|49.76|8
1726345530000|2024-09-14 20:25:30|50.07|49.77|50.08|49.78|50.09|49.79|50.06|49.76|9
1726345540000|2024-09-14 20:25:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1726345550000|2024-09-14 20:25:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726345560000|2024-09-14 20:26:00|50.04|49.74|50.12|49.82|50.12|49.82|50.04|49.74|11
1726345570000|2024-09-14 20:26:10|50.13|49.83|50.12|49.82|50.15|49.85|50.11|49.81|12
1726345580000|2024-09-14 20:26:20|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|9
1726345590000|2024-09-14 20:26:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726345600000|2024-09-14 20:26:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726345610000|2024-09-14 20:26:50|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1726345620000|2024-09-14 20:27:00|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|6
1726345630000|2024-09-14 20:27:10|50.05|49.75|50.04|49.74|50.07|49.77|50.04|49.74|11
1726345640000|2024-09-14 20:27:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726345650000|2024-09-14 20:27:30|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|9
1726345660000|2024-09-14 20:27:40|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726345680000|2024-09-14 20:28:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726345690000|2024-09-14 20:28:10|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|9
1726345700000|2024-09-14 20:28:20|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1726345710000|2024-09-14 20:28:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726345720000|2024-09-14 20:28:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726345730000|2024-09-14 20:28:50|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|4
1726345740000|2024-09-14 20:29:00|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1726345750000|2024-09-14 20:29:10|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|2
1726345760000|2024-09-14 20:29:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726345800000|2024-09-14 20:30:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|6
1726345810000|2024-09-14 20:30:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726345860000|2024-09-14 20:31:00|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|6
1726345870000|2024-09-14 20:31:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726345880000|2024-09-14 20:31:20|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|5
1726345890000|2024-09-14 20:31:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|6
1726345900000|2024-09-14 20:31:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726345930000|2024-09-14 20:32:10|49.95|49.65|50.01|49.71|50.01|49.71|49.95|49.65|4
1726345940000|2024-09-14 20:32:20|50|49.7|50.03|49.73|50.03|49.73|50|49.7|8
1726345950000|2024-09-14 20:32:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726345960000|2024-09-14 20:32:40|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1726345970000|2024-09-14 20:32:50|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|11
1726345980000|2024-09-14 20:33:00|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|10
1726345990000|2024-09-14 20:33:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726346000000|2024-09-14 20:33:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726346020000|2024-09-14 20:33:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726346030000|2024-09-14 20:33:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726346040000|2024-09-14 20:34:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726346050000|2024-09-14 20:34:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726346060000|2024-09-14 20:34:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726346070000|2024-09-14 20:34:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726346100000|2024-09-14 20:35:00|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|3
1726346110000|2024-09-14 20:35:10|50.04|49.74|50.04|49.74|50.04|49.74|50|49.7|3
1726346120000|2024-09-14 20:35:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|6
1726346130000|2024-09-14 20:35:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726346140000|2024-09-14 20:35:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726346150000|2024-09-14 20:35:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726346160000|2024-09-14 20:36:00|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|7
1726346170000|2024-09-14 20:36:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726346190000|2024-09-14 20:36:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726346200000|2024-09-14 20:36:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726346210000|2024-09-14 20:36:50|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|7
1726346220000|2024-09-14 20:37:00|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|3
1726346230000|2024-09-14 20:37:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1726346250000|2024-09-14 20:37:30|50.07|49.77|50.08|49.78|50.1|49.8|50.07|49.77|5
1726346260000|2024-09-14 20:37:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726346270000|2024-09-14 20:37:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726346280000|2024-09-14 20:38:00|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|9
1726346290000|2024-09-14 20:38:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|9
1726346300000|2024-09-14 20:38:20|50.01|49.71|50.05|49.75|50.06|49.76|50|49.7|11
1726346310000|2024-09-14 20:38:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726346320000|2024-09-14 20:38:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726346340000|2024-09-14 20:39:00|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1726346350000|2024-09-14 20:39:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726346360000|2024-09-14 20:39:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726346370000|2024-09-14 20:39:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726346390000|2024-09-14 20:39:50|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726346400000|2024-09-14 20:40:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726346410000|2024-09-14 20:40:10|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|7
1726346420000|2024-09-14 20:40:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1726346430000|2024-09-14 20:40:30|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|5
1726346440000|2024-09-14 20:40:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726346450000|2024-09-14 20:40:50|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1726346470000|2024-09-14 20:41:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726346480000|2024-09-14 20:41:20|50.07|49.77|50.07|49.77|50.07|49.77|50.02|49.72|5
1726346500000|2024-09-14 20:41:40|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1726346510000|2024-09-14 20:41:50|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1726346520000|2024-09-14 20:42:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|5
1726346530000|2024-09-14 20:42:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726346550000|2024-09-14 20:42:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726346560000|2024-09-14 20:42:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726346570000|2024-09-14 20:42:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726346580000|2024-09-14 20:43:00|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1726346590000|2024-09-14 20:43:10|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|4
1726346600000|2024-09-14 20:43:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726346620000|2024-09-14 20:43:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726346660000|2024-09-14 20:44:20|50.08|49.78|50.08|49.78|50.08|49.78|50.04|49.74|3
1726346700000|2024-09-14 20:45:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1726346730000|2024-09-14 20:45:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726346750000|2024-09-14 20:45:50|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|7
1726346780000|2024-09-14 20:46:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726346800000|2024-09-14 20:46:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726346810000|2024-09-14 20:46:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726346820000|2024-09-14 20:47:00|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|4
1726346840000|2024-09-14 20:47:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726346850000|2024-09-14 20:47:30|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1726346860000|2024-09-14 20:47:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726346870000|2024-09-14 20:47:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726346880000|2024-09-14 20:48:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726346920000|2024-09-14 20:48:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726346940000|2024-09-14 20:49:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1726346950000|2024-09-14 20:49:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|8
1726346960000|2024-09-14 20:49:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726346990000|2024-09-14 20:49:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726347000000|2024-09-14 20:50:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1726347010000|2024-09-14 20:50:10|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|4
1726347020000|2024-09-14 20:50:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726347040000|2024-09-14 20:50:40|50.09|49.79|50.04|49.74|50.09|49.79|50.03|49.73|4
1726347060000|2024-09-14 20:51:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726347070000|2024-09-14 20:51:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726347090000|2024-09-14 20:51:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726347150000|2024-09-14 20:52:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726347160000|2024-09-14 20:52:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1726347170000|2024-09-14 20:52:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726347180000|2024-09-14 20:53:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1726347200000|2024-09-14 20:53:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726347250000|2024-09-14 20:54:10|50.05|49.75|50.07|49.77|50.08|49.78|50.05|49.75|4
1726347260000|2024-09-14 20:54:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726347270000|2024-09-14 20:54:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|8
1726347280000|2024-09-14 20:54:40|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726347290000|2024-09-14 20:54:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726347320000|2024-09-14 20:55:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347330000|2024-09-14 20:55:30|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|2
1726347340000|2024-09-14 20:55:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726347370000|2024-09-14 20:56:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347390000|2024-09-14 20:56:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1726347400000|2024-09-14 20:56:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726347410000|2024-09-14 20:56:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726347420000|2024-09-14 20:57:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347430000|2024-09-14 20:57:10|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1726347440000|2024-09-14 20:57:20|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1726347450000|2024-09-14 20:57:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726347460000|2024-09-14 20:57:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726347480000|2024-09-14 20:58:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726347490000|2024-09-14 20:58:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726347500000|2024-09-14 20:58:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726347510000|2024-09-14 20:58:30|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|4
1726347520000|2024-09-14 20:58:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347550000|2024-09-14 20:59:10|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1726347560000|2024-09-14 20:59:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1726347570000|2024-09-14 20:59:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726347580000|2024-09-14 20:59:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347590000|2024-09-14 20:59:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726347600000|2024-09-14 21:00:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|5
1726347610000|2024-09-14 21:00:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726347620000|2024-09-14 21:00:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726347630000|2024-09-14 21:00:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726347640000|2024-09-14 21:00:40|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1726347650000|2024-09-14 21:00:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726347660000|2024-09-14 21:01:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726347670000|2024-09-14 21:01:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726347680000|2024-09-14 21:01:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726347690000|2024-09-14 21:01:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726347700000|2024-09-14 21:01:40|50.08|49.78|50.12|49.82|50.13|49.83|50.08|49.78|3
1726347710000|2024-09-14 21:01:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726347740000|2024-09-14 21:02:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1726347880000|2024-09-14 21:04:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726347890000|2024-09-14 21:04:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726347900000|2024-09-14 21:05:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726347920000|2024-09-14 21:05:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726347960000|2024-09-14 21:06:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1726347970000|2024-09-14 21:06:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1726347980000|2024-09-14 21:06:20|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|9
1726347990000|2024-09-14 21:06:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726348070000|2024-09-14 21:07:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726348200000|2024-09-14 21:10:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726348220000|2024-09-14 21:10:20|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|2
1726348230000|2024-09-14 21:10:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726348270000|2024-09-14 21:11:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726348280000|2024-09-14 21:11:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726348290000|2024-09-14 21:11:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726348300000|2024-09-14 21:11:40|50.05|49.75|50.1|49.8|50.11|49.81|50.05|49.75|3
1726348310000|2024-09-14 21:11:50|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|3
1726348400000|2024-09-14 21:13:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726348420000|2024-09-14 21:13:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726348440000|2024-09-14 21:14:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726348460000|2024-09-14 21:14:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726348500000|2024-09-14 21:15:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1726348540000|2024-09-14 21:15:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726348570000|2024-09-14 21:16:10|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|4
1726348580000|2024-09-14 21:16:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1726348600000|2024-09-14 21:16:40|50.12|49.82|50.12|49.82|50.14|49.84|50.12|49.82|6
1726348610000|2024-09-14 21:16:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726348620000|2024-09-14 21:17:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1726348630000|2024-09-14 21:17:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|8
1726348650000|2024-09-14 21:17:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|4
1726348670000|2024-09-14 21:17:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726348710000|2024-09-14 21:18:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726348740000|2024-09-14 21:19:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|6
1726348750000|2024-09-14 21:19:10|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|5
1726348860000|2024-09-14 21:21:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1726348870000|2024-09-14 21:21:10|50.14|49.84|50.1|49.8|50.15|49.85|50.1|49.8|3
1726348880000|2024-09-14 21:21:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726348900000|2024-09-14 21:21:40|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|6
1726348910000|2024-09-14 21:21:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726348930000|2024-09-14 21:22:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726348940000|2024-09-14 21:22:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726348960000|2024-09-14 21:22:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726349050000|2024-09-14 21:24:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726349060000|2024-09-14 21:24:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726349080000|2024-09-14 21:24:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726349100000|2024-09-14 21:25:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726349150000|2024-09-14 21:25:50|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726349190000|2024-09-14 21:26:30|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|9
1726349200000|2024-09-14 21:26:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|10
1726349250000|2024-09-14 21:27:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726349310000|2024-09-14 21:28:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726349350000|2024-09-14 21:29:10|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|2
1726349480000|2024-09-14 21:31:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726349520000|2024-09-14 21:32:00|50.08|49.78|50.12|49.82|50.12|49.82|50.07|49.77|7
1726349540000|2024-09-14 21:32:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726349550000|2024-09-14 21:32:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726349720000|2024-09-14 21:35:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726349740000|2024-09-14 21:35:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726349840000|2024-09-14 21:37:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726349870000|2024-09-14 21:37:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726349880000|2024-09-14 21:38:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1726349900000|2024-09-14 21:38:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726349910000|2024-09-14 21:38:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726349920000|2024-09-14 21:38:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726349930000|2024-09-14 21:38:50|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726350000000|2024-09-14 21:40:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1726350010000|2024-09-14 21:40:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726350020000|2024-09-14 21:40:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1726350030000|2024-09-14 21:40:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726350040000|2024-09-14 21:40:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726350060000|2024-09-14 21:41:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726350090000|2024-09-14 21:41:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726350100000|2024-09-14 21:41:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726350110000|2024-09-14 21:41:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726350120000|2024-09-14 21:42:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726350160000|2024-09-14 21:42:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726350170000|2024-09-14 21:42:50|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|6
1726350180000|2024-09-14 21:43:00|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|4
1726350230000|2024-09-14 21:43:50|50.12|49.82|50.12|49.82|50.13|49.83|50.09|49.79|12
1726350240000|2024-09-14 21:44:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|6
1726350250000|2024-09-14 21:44:10|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|4
1726350260000|2024-09-14 21:44:20|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726350270000|2024-09-14 21:44:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726350280000|2024-09-14 21:44:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726350290000|2024-09-14 21:44:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726350310000|2024-09-14 21:45:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726350320000|2024-09-14 21:45:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726350340000|2024-09-14 21:45:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726350410000|2024-09-14 21:46:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726350530000|2024-09-14 21:48:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726350540000|2024-09-14 21:49:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726350550000|2024-09-14 21:49:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726350570000|2024-09-14 21:49:30|50.06|49.76|50.11|49.81|50.11|49.81|50.06|49.76|2
1726350590000|2024-09-14 21:49:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|5
1726350600000|2024-09-14 21:50:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726350660000|2024-09-14 21:51:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726350750000|2024-09-14 21:52:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726350760000|2024-09-14 21:52:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726350780000|2024-09-14 21:53:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726350790000|2024-09-14 21:53:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726350810000|2024-09-14 21:53:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726350860000|2024-09-14 21:54:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726350920000|2024-09-14 21:55:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726350940000|2024-09-14 21:55:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726350950000|2024-09-14 21:55:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726350970000|2024-09-14 21:56:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726350980000|2024-09-14 21:56:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726351080000|2024-09-14 21:58:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726351100000|2024-09-14 21:58:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1726351110000|2024-09-14 21:58:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726351120000|2024-09-14 21:58:40|50.08|49.78|50.08|49.78|50.08|49.78|50.03|49.73|3
1726351150000|2024-09-14 21:59:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726351160000|2024-09-14 21:59:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726351170000|2024-09-14 21:59:30|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|4
1726351180000|2024-09-14 21:59:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726351190000|2024-09-14 21:59:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|5
1726351200000|2024-09-14 22:00:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726351210000|2024-09-14 22:00:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726351230000|2024-09-14 22:00:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726351240000|2024-09-14 22:00:40|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1726351260000|2024-09-14 22:01:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726351270000|2024-09-14 22:01:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726351280000|2024-09-14 22:01:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726351300000|2024-09-14 22:01:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726351310000|2024-09-14 22:01:50|50.08|49.78|50.12|49.82|50.13|49.83|50.08|49.78|5
1726351320000|2024-09-14 22:02:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1726351330000|2024-09-14 22:02:10|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|2
1726351350000|2024-09-14 22:02:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726351360000|2024-09-14 22:02:40|50.1|49.8|50.12|49.82|50.13|49.83|50.09|49.79|6
1726351390000|2024-09-14 22:03:10|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|4
1726351400000|2024-09-14 22:03:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726351410000|2024-09-14 22:03:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726351420000|2024-09-14 22:03:40|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|2
1726351430000|2024-09-14 22:03:50|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|7
1726351440000|2024-09-14 22:04:00|50.1|49.8|50.12|49.82|50.12|49.82|50.09|49.79|7
1726351450000|2024-09-14 22:04:10|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|3
1726351460000|2024-09-14 22:04:20|50.12|49.82|50.11|49.81|50.14|49.84|50.11|49.81|6
1726351480000|2024-09-14 22:04:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726351490000|2024-09-14 22:04:50|50.05|49.75|50.11|49.81|50.11|49.81|50.05|49.75|2
1726351500000|2024-09-14 22:05:00|50.1|49.8|50.1|49.8|50.12|49.82|50.1|49.8|3
1726351510000|2024-09-14 22:05:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726351520000|2024-09-14 22:05:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1726351530000|2024-09-14 22:05:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1726351560000|2024-09-14 22:06:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1726351570000|2024-09-14 22:06:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726351600000|2024-09-14 22:06:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726351610000|2024-09-14 22:06:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726351640000|2024-09-14 22:07:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726351660000|2024-09-14 22:07:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726351670000|2024-09-14 22:07:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726351720000|2024-09-14 22:08:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726351760000|2024-09-14 22:09:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726351770000|2024-09-14 22:09:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726351780000|2024-09-14 22:09:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726351790000|2024-09-14 22:09:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726351800000|2024-09-14 22:10:00|50.07|49.77|50.02|49.72|50.07|49.77|50.02|49.72|4
1726351810000|2024-09-14 22:10:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726351820000|2024-09-14 22:10:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726351830000|2024-09-14 22:10:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726351840000|2024-09-14 22:10:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726351850000|2024-09-14 22:10:50|50.02|49.72|50.02|49.72|50.03|49.73|49.98|49.68|4
1726351860000|2024-09-14 22:11:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1726351870000|2024-09-14 22:11:10|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|9
1726351880000|2024-09-14 22:11:20|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1726351890000|2024-09-14 22:11:30|50.05|49.75|50.06|49.76|50.07|49.77|50.04|49.74|11
1726351900000|2024-09-14 22:11:40|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|3
1726351910000|2024-09-14 22:11:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726351920000|2024-09-14 22:12:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726351930000|2024-09-14 22:12:10|50.05|49.75|50.05|49.75|50.07|49.77|50.05|49.75|8
1726351940000|2024-09-14 22:12:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726351950000|2024-09-14 22:12:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726351960000|2024-09-14 22:12:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726351970000|2024-09-14 22:12:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|5
1726351980000|2024-09-14 22:13:00|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|4
1726351990000|2024-09-14 22:13:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726352010000|2024-09-14 22:13:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726352020000|2024-09-14 22:13:40|50.04|49.74|50.05|49.75|50.05|49.75|50.02|49.72|7
1726352030000|2024-09-14 22:13:50|50.04|49.74|50|49.7|50.05|49.75|50|49.7|3
1726352040000|2024-09-14 22:14:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726352050000|2024-09-14 22:14:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726352060000|2024-09-14 22:14:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1726352070000|2024-09-14 22:14:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1726352130000|2024-09-14 22:15:30|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1726352140000|2024-09-14 22:15:40|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726352150000|2024-09-14 22:15:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726352160000|2024-09-14 22:16:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726352170000|2024-09-14 22:16:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726352220000|2024-09-14 22:17:00|49.98|49.68|50.02|49.72|50.02|49.72|49.98|49.68|2
1726352240000|2024-09-14 22:17:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|6
1726352250000|2024-09-14 22:17:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726352260000|2024-09-14 22:17:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352270000|2024-09-14 22:17:50|50|49.7|49.99|49.69|50|49.7|49.98|49.68|4
1726352280000|2024-09-14 22:18:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726352290000|2024-09-14 22:18:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726352300000|2024-09-14 22:18:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1726352310000|2024-09-14 22:18:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726352320000|2024-09-14 22:18:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726352340000|2024-09-14 22:19:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352360000|2024-09-14 22:19:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726352380000|2024-09-14 22:19:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352400000|2024-09-14 22:20:00|50|49.7|49.95|49.65|50|49.7|49.95|49.65|4
1726352410000|2024-09-14 22:20:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352450000|2024-09-14 22:20:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726352500000|2024-09-14 22:21:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726352510000|2024-09-14 22:21:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352520000|2024-09-14 22:22:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726352590000|2024-09-14 22:23:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726352640000|2024-09-14 22:24:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726352650000|2024-09-14 22:24:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726352670000|2024-09-14 22:24:30|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726352680000|2024-09-14 22:24:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726352700000|2024-09-14 22:25:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726352710000|2024-09-14 22:25:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726352730000|2024-09-14 22:25:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726352740000|2024-09-14 22:25:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726352750000|2024-09-14 22:25:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352760000|2024-09-14 22:26:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726352770000|2024-09-14 22:26:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726352780000|2024-09-14 22:26:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726352790000|2024-09-14 22:26:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352810000|2024-09-14 22:26:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726352830000|2024-09-14 22:27:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726352850000|2024-09-14 22:27:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726352870000|2024-09-14 22:27:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726352950000|2024-09-14 22:29:10|49.99|49.69|49.95|49.65|50|49.7|49.95|49.65|3
1726352970000|2024-09-14 22:29:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726352990000|2024-09-14 22:29:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1726353000000|2024-09-14 22:30:00|49.98|49.68|49.99|49.69|50|49.7|49.97|49.67|8
1726353010000|2024-09-14 22:30:10|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|9
1726353020000|2024-09-14 22:30:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726353030000|2024-09-14 22:30:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|4
1726353060000|2024-09-14 22:31:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726353070000|2024-09-14 22:31:10|49.99|49.69|49.97|49.67|50|49.7|49.97|49.67|5
1726353080000|2024-09-14 22:31:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726353100000|2024-09-14 22:31:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726353110000|2024-09-14 22:31:50|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|6
1726353120000|2024-09-14 22:32:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726353130000|2024-09-14 22:32:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726353140000|2024-09-14 22:32:20|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726353150000|2024-09-14 22:32:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726353160000|2024-09-14 22:32:40|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1726353170000|2024-09-14 22:32:50|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|7
1726353180000|2024-09-14 22:33:00|50|49.7|49.95|49.65|50|49.7|49.95|49.65|9
1726353210000|2024-09-14 22:33:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726353220000|2024-09-14 22:33:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726353240000|2024-09-14 22:34:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726353250000|2024-09-14 22:34:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726353270000|2024-09-14 22:34:30|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726353280000|2024-09-14 22:34:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726353290000|2024-09-14 22:34:50|50.03|49.73|50.04|49.74|50.05|49.75|50.02|49.72|8
1726353300000|2024-09-14 22:35:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726353330000|2024-09-14 22:35:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726353340000|2024-09-14 22:35:40|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|5
1726353360000|2024-09-14 22:36:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726353370000|2024-09-14 22:36:10|50.04|49.74|50.07|49.77|50.07|49.77|50.03|49.73|5
1726353380000|2024-09-14 22:36:20|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|9
1726353390000|2024-09-14 22:36:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726353400000|2024-09-14 22:36:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726353410000|2024-09-14 22:36:50|50.08|49.78|50.09|49.79|50.1|49.8|50.06|49.76|8
1726353420000|2024-09-14 22:37:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726353440000|2024-09-14 22:37:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726353460000|2024-09-14 22:37:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726353480000|2024-09-14 22:38:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726353500000|2024-09-14 22:38:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726353510000|2024-09-14 22:38:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726353520000|2024-09-14 22:38:40|50.06|49.76|50.1|49.8|50.1|49.8|50.05|49.75|3
1726353530000|2024-09-14 22:38:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726353540000|2024-09-14 22:39:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726353570000|2024-09-14 22:39:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726353580000|2024-09-14 22:39:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726353590000|2024-09-14 22:39:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726353600000|2024-09-14 22:40:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726353630000|2024-09-14 22:40:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726353660000|2024-09-14 22:41:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726353670000|2024-09-14 22:41:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726353680000|2024-09-14 22:41:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726353690000|2024-09-14 22:41:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726353700000|2024-09-14 22:41:40|50.05|49.75|50.09|49.79|50.09|49.79|50.05|49.75|2
1726353710000|2024-09-14 22:41:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726353740000|2024-09-14 22:42:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726353750000|2024-09-14 22:42:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726353770000|2024-09-14 22:42:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1726353830000|2024-09-14 22:43:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726353850000|2024-09-14 22:44:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726353880000|2024-09-14 22:44:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726353900000|2024-09-14 22:45:00|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|2
1726353910000|2024-09-14 22:45:10|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726353920000|2024-09-14 22:45:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1726353930000|2024-09-14 22:45:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726353940000|2024-09-14 22:45:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726353960000|2024-09-14 22:46:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726353970000|2024-09-14 22:46:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726353980000|2024-09-14 22:46:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726354010000|2024-09-14 22:46:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726354020000|2024-09-14 22:47:00|50.1|49.8|50.11|49.81|50.12|49.82|50.09|49.79|6
1726354030000|2024-09-14 22:47:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726354040000|2024-09-14 22:47:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726354050000|2024-09-14 22:47:30|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1726354070000|2024-09-14 22:47:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726354080000|2024-09-14 22:48:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1726354090000|2024-09-14 22:48:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726354210000|2024-09-14 22:50:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726354260000|2024-09-14 22:51:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726354270000|2024-09-14 22:51:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726354280000|2024-09-14 22:51:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726354290000|2024-09-14 22:51:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726354330000|2024-09-14 22:52:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726354340000|2024-09-14 22:52:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726354370000|2024-09-14 22:52:50|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|2
1726354550000|2024-09-14 22:55:50|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|2
1726354740000|2024-09-14 22:59:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726354750000|2024-09-14 22:59:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726354760000|2024-09-14 22:59:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1726354770000|2024-09-14 22:59:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726354780000|2024-09-14 22:59:40|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1726354790000|2024-09-14 22:59:50|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|9
1726354800000|2024-09-14 23:00:00|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1726354810000|2024-09-14 23:00:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726354820000|2024-09-14 23:00:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726354830000|2024-09-14 23:00:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1726354850000|2024-09-14 23:00:50|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726354860000|2024-09-14 23:01:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726354870000|2024-09-14 23:01:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726354880000|2024-09-14 23:01:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726354890000|2024-09-14 23:01:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726354920000|2024-09-14 23:02:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|2
1726354930000|2024-09-14 23:02:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726354990000|2024-09-14 23:03:10|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|7
1726355000000|2024-09-14 23:03:20|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|7
1726355010000|2024-09-14 23:03:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726355020000|2024-09-14 23:03:40|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|5
1726355030000|2024-09-14 23:03:50|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1726355040000|2024-09-14 23:04:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726355050000|2024-09-14 23:04:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1726355060000|2024-09-14 23:04:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726355070000|2024-09-14 23:04:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726355080000|2024-09-14 23:04:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726355090000|2024-09-14 23:04:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726355100000|2024-09-14 23:05:00|50.1|49.8|50.06|49.76|50.1|49.8|50.06|49.76|5
1726355120000|2024-09-14 23:05:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|9
1726355140000|2024-09-14 23:05:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726355150000|2024-09-14 23:05:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726355160000|2024-09-14 23:06:00|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|8
1726355170000|2024-09-14 23:06:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1726355180000|2024-09-14 23:06:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726355190000|2024-09-14 23:06:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|6
1726355200000|2024-09-14 23:06:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1726355230000|2024-09-14 23:07:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726355240000|2024-09-14 23:07:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726355270000|2024-09-14 23:07:50|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|4
1726355290000|2024-09-14 23:08:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726355310000|2024-09-14 23:08:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726355350000|2024-09-14 23:09:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726355360000|2024-09-14 23:09:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726355370000|2024-09-14 23:09:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726355400000|2024-09-14 23:10:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726355410000|2024-09-14 23:10:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726355420000|2024-09-14 23:10:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726355430000|2024-09-14 23:10:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726355450000|2024-09-14 23:10:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726355470000|2024-09-14 23:11:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726355490000|2024-09-14 23:11:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726355510000|2024-09-14 23:11:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726355520000|2024-09-14 23:12:00|50.08|49.78|50.14|49.84|50.14|49.84|50.08|49.78|3
1726355580000|2024-09-14 23:13:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726355590000|2024-09-14 23:13:10|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|4
1726355650000|2024-09-14 23:14:10|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1726355660000|2024-09-14 23:14:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726355700000|2024-09-14 23:15:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1726355710000|2024-09-14 23:15:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726355720000|2024-09-14 23:15:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1726355770000|2024-09-14 23:16:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726355820000|2024-09-14 23:17:00|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|4
1726355840000|2024-09-14 23:17:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726355850000|2024-09-14 23:17:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726355890000|2024-09-14 23:18:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726355940000|2024-09-14 23:19:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726356030000|2024-09-14 23:20:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726356150000|2024-09-14 23:22:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726356270000|2024-09-14 23:24:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726356330000|2024-09-14 23:25:30|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1726356380000|2024-09-14 23:26:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726356430000|2024-09-14 23:27:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726356480000|2024-09-14 23:28:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1726356490000|2024-09-14 23:28:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1726356510000|2024-09-14 23:28:30|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|2
1726356550000|2024-09-14 23:29:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726356580000|2024-09-14 23:29:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726356590000|2024-09-14 23:29:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726356600000|2024-09-14 23:30:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726356610000|2024-09-14 23:30:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1726356630000|2024-09-14 23:30:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726356640000|2024-09-14 23:30:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726356650000|2024-09-14 23:30:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726356690000|2024-09-14 23:31:30|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|2
1726356710000|2024-09-14 23:31:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726356720000|2024-09-14 23:32:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726356750000|2024-09-14 23:32:30|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1726356760000|2024-09-14 23:32:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726356840000|2024-09-14 23:34:00|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|6
1726356880000|2024-09-14 23:34:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726356890000|2024-09-14 23:34:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726356900000|2024-09-14 23:35:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726357030000|2024-09-14 23:37:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726357060000|2024-09-14 23:37:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726357070000|2024-09-14 23:37:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726357110000|2024-09-14 23:38:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726357140000|2024-09-14 23:39:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726357160000|2024-09-14 23:39:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726357180000|2024-09-14 23:39:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726357230000|2024-09-14 23:40:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726357250000|2024-09-14 23:40:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726357270000|2024-09-14 23:41:10|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|5
1726357280000|2024-09-14 23:41:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726357290000|2024-09-14 23:41:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726357300000|2024-09-14 23:41:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726357340000|2024-09-14 23:42:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726357360000|2024-09-14 23:42:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726357430000|2024-09-14 23:43:50|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1726357540000|2024-09-14 23:45:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726357620000|2024-09-14 23:47:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726357630000|2024-09-14 23:47:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|4
1726357640000|2024-09-14 23:47:20|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|6
1726357650000|2024-09-14 23:47:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726357680000|2024-09-14 23:48:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726357740000|2024-09-14 23:49:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726357830000|2024-09-14 23:50:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726357850000|2024-09-14 23:50:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726357860000|2024-09-14 23:51:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726358030000|2024-09-14 23:53:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358060000|2024-09-14 23:54:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358070000|2024-09-14 23:54:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358080000|2024-09-14 23:54:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358090000|2024-09-14 23:54:50|50.08|49.78|50.07|49.77|50.08|49.78|50.03|49.73|4
1726358100000|2024-09-14 23:55:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358110000|2024-09-14 23:55:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358120000|2024-09-14 23:55:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358130000|2024-09-14 23:55:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358140000|2024-09-14 23:55:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726358150000|2024-09-14 23:55:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358160000|2024-09-14 23:56:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358170000|2024-09-14 23:56:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358180000|2024-09-14 23:56:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358190000|2024-09-14 23:56:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358200000|2024-09-14 23:56:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358210000|2024-09-14 23:56:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358220000|2024-09-14 23:57:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358230000|2024-09-14 23:57:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358240000|2024-09-14 23:57:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358260000|2024-09-14 23:57:40|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358270000|2024-09-14 23:57:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726358280000|2024-09-14 23:58:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726358290000|2024-09-14 23:58:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726358300000|2024-09-14 23:58:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726358310000|2024-09-14 23:58:30|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726358320000|2024-09-14 23:58:40|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|4
1726358330000|2024-09-14 23:58:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726358340000|2024-09-14 23:59:00|50.04|49.74|50.04|49.74|50.04|49.74|50.02|49.72|5
1726358380000|2024-09-14 23:59:40|50.03|49.73|50.03|49.73|50.04|49.74|50.02|49.72|7
1726358390000|2024-09-14 23:59:50|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|9
1726358400000|2024-09-15 00:00:00|50.03|49.73|50.09|49.79|50.11|49.81|50.03|49.73|14
1726358410000|2024-09-15 00:00:10|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|8
1726358420000|2024-09-15 00:00:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1726358430000|2024-09-15 00:00:30|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1726358440000|2024-09-15 00:00:40|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|6
1726358450000|2024-09-15 00:00:50|50.03|49.73|50.03|49.73|50.04|49.74|50.02|49.72|5
1726358460000|2024-09-15 00:01:00|49.99|49.69|50.05|49.75|50.05|49.75|49.99|49.69|4
1726358470000|2024-09-15 00:01:10|50.04|49.74|50.03|49.73|50.05|49.75|50.03|49.73|4
1726358500000|2024-09-15 00:01:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1726358510000|2024-09-15 00:01:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726358520000|2024-09-15 00:02:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726358530000|2024-09-15 00:02:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726358540000|2024-09-15 00:02:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726358550000|2024-09-15 00:02:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726358560000|2024-09-15 00:02:40|50.02|49.72|50|49.7|50.02|49.72|50|49.7|5
1726358570000|2024-09-15 00:02:50|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1726358580000|2024-09-15 00:03:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726358590000|2024-09-15 00:03:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726358610000|2024-09-15 00:03:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726358630000|2024-09-15 00:03:50|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1726358640000|2024-09-15 00:04:00|50.01|49.71|50.02|49.72|50.02|49.72|49.97|49.67|4
1726358650000|2024-09-15 00:04:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726358660000|2024-09-15 00:04:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726358670000|2024-09-15 00:04:30|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726358680000|2024-09-15 00:04:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726358740000|2024-09-15 00:05:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726358770000|2024-09-15 00:06:10|50.01|49.71|50.04|49.74|50.04|49.74|50.01|49.71|4
1726358780000|2024-09-15 00:06:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726358790000|2024-09-15 00:06:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726358820000|2024-09-15 00:07:00|50.03|49.73|49.99|49.69|50.03|49.73|49.99|49.69|2
1726358830000|2024-09-15 00:07:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726358840000|2024-09-15 00:07:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726358940000|2024-09-15 00:09:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1726358950000|2024-09-15 00:09:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726358960000|2024-09-15 00:09:20|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1726358970000|2024-09-15 00:09:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726359000000|2024-09-15 00:10:00|50.02|49.72|49.96|49.66|50.02|49.72|49.96|49.66|2
1726359130000|2024-09-15 00:12:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1726359160000|2024-09-15 00:12:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726359170000|2024-09-15 00:12:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726359180000|2024-09-15 00:13:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726359230000|2024-09-15 00:13:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726359270000|2024-09-15 00:14:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726359280000|2024-09-15 00:14:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726359290000|2024-09-15 00:14:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726359300000|2024-09-15 00:15:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|5
1726359320000|2024-09-15 00:15:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726359340000|2024-09-15 00:15:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726359370000|2024-09-15 00:16:10|50.02|49.72|49.97|49.67|50.02|49.72|49.97|49.67|2
1726359390000|2024-09-15 00:16:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726359440000|2024-09-15 00:17:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726359460000|2024-09-15 00:17:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726359470000|2024-09-15 00:17:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726359480000|2024-09-15 00:18:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726359520000|2024-09-15 00:18:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726359530000|2024-09-15 00:18:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726359550000|2024-09-15 00:19:10|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1726359570000|2024-09-15 00:19:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726359580000|2024-09-15 00:19:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726359590000|2024-09-15 00:19:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726359600000|2024-09-15 00:20:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726359660000|2024-09-15 00:21:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726359670000|2024-09-15 00:21:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726359680000|2024-09-15 00:21:20|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726359710000|2024-09-15 00:21:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726359750000|2024-09-15 00:22:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726359880000|2024-09-15 00:24:40|49.98|49.68|49.99|49.69|49.99|49.69|49.97|49.67|4
1726359910000|2024-09-15 00:25:10|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1726359920000|2024-09-15 00:25:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726359960000|2024-09-15 00:26:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726360110000|2024-09-15 00:28:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726360120000|2024-09-15 00:28:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726360140000|2024-09-15 00:29:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726360180000|2024-09-15 00:29:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726360190000|2024-09-15 00:29:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726360240000|2024-09-15 00:30:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726360270000|2024-09-15 00:31:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726360280000|2024-09-15 00:31:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726360300000|2024-09-15 00:31:40|50.03|49.73|49.98|49.68|50.03|49.73|49.98|49.68|4
1726360330000|2024-09-15 00:32:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726360380000|2024-09-15 00:33:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726360450000|2024-09-15 00:34:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726360500000|2024-09-15 00:35:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726360520000|2024-09-15 00:35:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726360540000|2024-09-15 00:35:40|50|49.7|50.01|49.71|50.01|49.71|49.96|49.66|5
1726360580000|2024-09-15 00:36:20|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726360590000|2024-09-15 00:36:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726360600000|2024-09-15 00:36:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726360630000|2024-09-15 00:37:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726360640000|2024-09-15 00:37:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726360650000|2024-09-15 00:37:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726360660000|2024-09-15 00:37:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726360670000|2024-09-15 00:37:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726360680000|2024-09-15 00:38:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726360690000|2024-09-15 00:38:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726360700000|2024-09-15 00:38:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726360710000|2024-09-15 00:38:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1726360730000|2024-09-15 00:38:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726360800000|2024-09-15 00:40:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726360850000|2024-09-15 00:40:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726360920000|2024-09-15 00:42:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726361000000|2024-09-15 00:43:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726361010000|2024-09-15 00:43:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726361090000|2024-09-15 00:44:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726361180000|2024-09-15 00:46:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726361200000|2024-09-15 00:46:40|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1726361210000|2024-09-15 00:46:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726361220000|2024-09-15 00:47:00|50|49.7|50.04|49.74|50.04|49.74|50|49.7|4
1726361230000|2024-09-15 00:47:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726361240000|2024-09-15 00:47:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726361250000|2024-09-15 00:47:30|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1726361260000|2024-09-15 00:47:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726361270000|2024-09-15 00:47:50|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|5
1726361300000|2024-09-15 00:48:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726361320000|2024-09-15 00:48:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726361330000|2024-09-15 00:48:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726361360000|2024-09-15 00:49:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726361380000|2024-09-15 00:49:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726361400000|2024-09-15 00:50:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1726361420000|2024-09-15 00:50:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726361430000|2024-09-15 00:50:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726361440000|2024-09-15 00:50:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726361450000|2024-09-15 00:50:50|50.11|49.81|50.09|49.79|50.11|49.81|50.06|49.76|5
1726361460000|2024-09-15 00:51:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726361470000|2024-09-15 00:51:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726361490000|2024-09-15 00:51:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726361510000|2024-09-15 00:51:50|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|2
1726361520000|2024-09-15 00:52:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726361530000|2024-09-15 00:52:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726361550000|2024-09-15 00:52:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726361560000|2024-09-15 00:52:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726361580000|2024-09-15 00:53:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726361610000|2024-09-15 00:53:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726361640000|2024-09-15 00:54:00|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726361650000|2024-09-15 00:54:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726361660000|2024-09-15 00:54:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726361680000|2024-09-15 00:54:40|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|7
1726361690000|2024-09-15 00:54:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1726361710000|2024-09-15 00:55:10|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|3
1726361720000|2024-09-15 00:55:20|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|6
1726361730000|2024-09-15 00:55:30|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1726361740000|2024-09-15 00:55:40|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1726361750000|2024-09-15 00:55:50|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726361770000|2024-09-15 00:56:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726361790000|2024-09-15 00:56:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726361810000|2024-09-15 00:56:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726361820000|2024-09-15 00:57:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726361940000|2024-09-15 00:59:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726362000000|2024-09-15 01:00:00|49.96|49.66|50.01|49.71|50.01|49.71|49.96|49.66|7
1726362010000|2024-09-15 01:00:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726362020000|2024-09-15 01:00:20|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726362030000|2024-09-15 01:00:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726362040000|2024-09-15 01:00:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726362050000|2024-09-15 01:00:50|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1726362060000|2024-09-15 01:01:00|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|12
1726362070000|2024-09-15 01:01:10|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|7
1726362080000|2024-09-15 01:01:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1726362090000|2024-09-15 01:01:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726362100000|2024-09-15 01:01:40|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726362110000|2024-09-15 01:01:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726362130000|2024-09-15 01:02:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726362140000|2024-09-15 01:02:20|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726362150000|2024-09-15 01:02:30|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726362160000|2024-09-15 01:02:40|50.03|49.73|50.03|49.73|50.04|49.74|50.02|49.72|7
1726362190000|2024-09-15 01:03:10|50.02|49.72|50.03|49.73|50.04|49.74|50.02|49.72|10
1726362210000|2024-09-15 01:03:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726362250000|2024-09-15 01:04:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726362280000|2024-09-15 01:04:40|49.98|49.68|50.02|49.72|50.02|49.72|49.97|49.67|4
1726362300000|2024-09-15 01:05:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726362310000|2024-09-15 01:05:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726362330000|2024-09-15 01:05:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726362380000|2024-09-15 01:06:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726362400000|2024-09-15 01:06:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726362410000|2024-09-15 01:06:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726362430000|2024-09-15 01:07:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726362440000|2024-09-15 01:07:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726362450000|2024-09-15 01:07:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726362460000|2024-09-15 01:07:40|49.99|49.69|50.04|49.74|50.04|49.74|49.99|49.69|3
1726362470000|2024-09-15 01:07:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726362480000|2024-09-15 01:08:00|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726362490000|2024-09-15 01:08:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|6
1726362500000|2024-09-15 01:08:20|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|5
1726362510000|2024-09-15 01:08:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726362570000|2024-09-15 01:09:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726362580000|2024-09-15 01:09:40|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|6
1726362590000|2024-09-15 01:09:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726362600000|2024-09-15 01:10:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1726362610000|2024-09-15 01:10:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726362620000|2024-09-15 01:10:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1726362630000|2024-09-15 01:10:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726362640000|2024-09-15 01:10:40|50.09|49.79|50.06|49.76|50.1|49.8|50.06|49.76|3
1726362650000|2024-09-15 01:10:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726362670000|2024-09-15 01:11:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726362690000|2024-09-15 01:11:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726362730000|2024-09-15 01:12:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726362750000|2024-09-15 01:12:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|2
1726362830000|2024-09-15 01:13:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726362840000|2024-09-15 01:14:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726362850000|2024-09-15 01:14:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|6
1726362890000|2024-09-15 01:14:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726362900000|2024-09-15 01:15:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726362920000|2024-09-15 01:15:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726362970000|2024-09-15 01:16:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1726363020000|2024-09-15 01:17:00|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|6
1726363030000|2024-09-15 01:17:10|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|3
1726363040000|2024-09-15 01:17:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726363070000|2024-09-15 01:17:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1726363090000|2024-09-15 01:18:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726363120000|2024-09-15 01:18:40|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|6
1726363130000|2024-09-15 01:18:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726363140000|2024-09-15 01:19:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726363150000|2024-09-15 01:19:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|6
1726363160000|2024-09-15 01:19:20|50.09|49.79|50.11|49.81|50.12|49.82|50.09|49.79|5
1726363170000|2024-09-15 01:19:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726363200000|2024-09-15 01:20:00|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|6
1726363210000|2024-09-15 01:20:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726363220000|2024-09-15 01:20:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726363230000|2024-09-15 01:20:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726363250000|2024-09-15 01:20:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726363270000|2024-09-15 01:21:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726363340000|2024-09-15 01:22:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726363360000|2024-09-15 01:22:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726363480000|2024-09-15 01:24:40|50.08|49.78|50.05|49.75|50.08|49.78|50.04|49.74|4
1726363500000|2024-09-15 01:25:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726363530000|2024-09-15 01:25:30|50.06|49.76|50.03|49.73|50.07|49.77|50.03|49.73|6
1726363540000|2024-09-15 01:25:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726363580000|2024-09-15 01:26:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726363590000|2024-09-15 01:26:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726363620000|2024-09-15 01:27:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726363630000|2024-09-15 01:27:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726363650000|2024-09-15 01:27:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726363660000|2024-09-15 01:27:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726363690000|2024-09-15 01:28:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726363730000|2024-09-15 01:28:50|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1726363740000|2024-09-15 01:29:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726363770000|2024-09-15 01:29:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726363800000|2024-09-15 01:30:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1726363820000|2024-09-15 01:30:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726363830000|2024-09-15 01:30:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726363840000|2024-09-15 01:30:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726363850000|2024-09-15 01:30:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726363860000|2024-09-15 01:31:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726363870000|2024-09-15 01:31:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726363880000|2024-09-15 01:31:20|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726363890000|2024-09-15 01:31:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726363910000|2024-09-15 01:31:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726363920000|2024-09-15 01:32:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726363930000|2024-09-15 01:32:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726363950000|2024-09-15 01:32:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726363980000|2024-09-15 01:33:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726364030000|2024-09-15 01:33:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726364090000|2024-09-15 01:34:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726364100000|2024-09-15 01:35:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1726364110000|2024-09-15 01:35:10|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1726364120000|2024-09-15 01:35:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726364130000|2024-09-15 01:35:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726364140000|2024-09-15 01:35:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726364220000|2024-09-15 01:37:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726364230000|2024-09-15 01:37:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726364270000|2024-09-15 01:37:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364290000|2024-09-15 01:38:10|50.07|49.77|50.03|49.73|50.08|49.78|50.03|49.73|3
1726364300000|2024-09-15 01:38:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364310000|2024-09-15 01:38:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726364320000|2024-09-15 01:38:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726364330000|2024-09-15 01:38:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364340000|2024-09-15 01:39:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364350000|2024-09-15 01:39:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726364360000|2024-09-15 01:39:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726364370000|2024-09-15 01:39:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726364380000|2024-09-15 01:39:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726364420000|2024-09-15 01:40:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726364430000|2024-09-15 01:40:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726364440000|2024-09-15 01:40:40|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1726364460000|2024-09-15 01:41:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726364470000|2024-09-15 01:41:10|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726364480000|2024-09-15 01:41:20|50.05|49.75|50.09|49.79|50.09|49.79|50.04|49.74|3
1726364650000|2024-09-15 01:44:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364660000|2024-09-15 01:44:20|50.09|49.79|50.08|49.78|50.09|49.79|50.03|49.73|6
1726364670000|2024-09-15 01:44:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726364710000|2024-09-15 01:45:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726364720000|2024-09-15 01:45:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364730000|2024-09-15 01:45:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726364770000|2024-09-15 01:46:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726364790000|2024-09-15 01:46:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364800000|2024-09-15 01:46:40|50.09|49.79|50.08|49.78|50.09|49.79|50.07|49.77|4
1726364810000|2024-09-15 01:46:50|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1726364820000|2024-09-15 01:47:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364830000|2024-09-15 01:47:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|4
1726364840000|2024-09-15 01:47:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364850000|2024-09-15 01:47:30|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|2
1726364860000|2024-09-15 01:47:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726364870000|2024-09-15 01:47:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364910000|2024-09-15 01:48:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726364920000|2024-09-15 01:48:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726364940000|2024-09-15 01:49:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365000000|2024-09-15 01:50:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726365020000|2024-09-15 01:50:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726365030000|2024-09-15 01:50:30|50.02|49.72|50.08|49.78|50.08|49.78|50.02|49.72|4
1726365040000|2024-09-15 01:50:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726365050000|2024-09-15 01:50:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726365060000|2024-09-15 01:51:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726365140000|2024-09-15 01:52:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726365160000|2024-09-15 01:52:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726365170000|2024-09-15 01:52:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365180000|2024-09-15 01:53:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365190000|2024-09-15 01:53:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365200000|2024-09-15 01:53:20|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1726365210000|2024-09-15 01:53:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726365230000|2024-09-15 01:53:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365280000|2024-09-15 01:54:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726365290000|2024-09-15 01:54:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365300000|2024-09-15 01:55:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726365310000|2024-09-15 01:55:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1726365320000|2024-09-15 01:55:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1726365340000|2024-09-15 01:55:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|10
1726365350000|2024-09-15 01:55:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365360000|2024-09-15 01:56:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365370000|2024-09-15 01:56:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726365380000|2024-09-15 01:56:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365390000|2024-09-15 01:56:30|50.03|49.73|50.08|49.78|50.08|49.78|50.03|49.73|2
1726365420000|2024-09-15 01:57:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726365430000|2024-09-15 01:57:10|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|3
1726365500000|2024-09-15 01:58:20|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|2
1726365520000|2024-09-15 01:58:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365580000|2024-09-15 01:59:40|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|2
1726365600000|2024-09-15 02:00:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726365710000|2024-09-15 02:01:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365720000|2024-09-15 02:02:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726365760000|2024-09-15 02:02:40|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1726365770000|2024-09-15 02:02:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365780000|2024-09-15 02:03:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726365800000|2024-09-15 02:03:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726365840000|2024-09-15 02:04:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726365860000|2024-09-15 02:04:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|6
1726365870000|2024-09-15 02:04:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726365920000|2024-09-15 02:05:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726365930000|2024-09-15 02:05:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726365940000|2024-09-15 02:05:40|50.03|49.73|50.08|49.78|50.08|49.78|50.03|49.73|2
1726365950000|2024-09-15 02:05:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726366050000|2024-09-15 02:07:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726366070000|2024-09-15 02:07:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726366130000|2024-09-15 02:08:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726366150000|2024-09-15 02:09:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726366160000|2024-09-15 02:09:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726366190000|2024-09-15 02:09:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1726366210000|2024-09-15 02:10:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726366230000|2024-09-15 02:10:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726366250000|2024-09-15 02:10:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726366260000|2024-09-15 02:11:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726366280000|2024-09-15 02:11:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726366310000|2024-09-15 02:11:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726366350000|2024-09-15 02:12:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726366360000|2024-09-15 02:12:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726366390000|2024-09-15 02:13:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726366520000|2024-09-15 02:15:20|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|2
1726366550000|2024-09-15 02:15:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726366570000|2024-09-15 02:16:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726366590000|2024-09-15 02:16:30|50.06|49.76|50.02|49.72|50.07|49.77|50.02|49.72|5
1726366600000|2024-09-15 02:16:40|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1726366610000|2024-09-15 02:16:50|49.98|49.68|50.01|49.71|50.02|49.72|49.98|49.68|3
1726366620000|2024-09-15 02:17:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726366630000|2024-09-15 02:17:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726366640000|2024-09-15 02:17:20|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|11
1726366650000|2024-09-15 02:17:30|50|49.7|50.01|49.71|50.02|49.72|50|49.7|4
1726366660000|2024-09-15 02:17:40|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1726366670000|2024-09-15 02:17:50|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|14
1726366680000|2024-09-15 02:18:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726366690000|2024-09-15 02:18:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726366700000|2024-09-15 02:18:20|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726366710000|2024-09-15 02:18:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726366720000|2024-09-15 02:18:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726366740000|2024-09-15 02:19:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726366750000|2024-09-15 02:19:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726366770000|2024-09-15 02:19:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726366780000|2024-09-15 02:19:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|7
1726366790000|2024-09-15 02:19:50|50.02|49.72|49.98|49.68|50.02|49.72|49.98|49.68|2
1726366800000|2024-09-15 02:20:00|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|2
1726366810000|2024-09-15 02:20:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726366820000|2024-09-15 02:20:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726366830000|2024-09-15 02:20:30|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1726366840000|2024-09-15 02:20:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726366870000|2024-09-15 02:21:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726366880000|2024-09-15 02:21:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726366890000|2024-09-15 02:21:30|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|5
1726366900000|2024-09-15 02:21:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726366910000|2024-09-15 02:21:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726366920000|2024-09-15 02:22:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726366930000|2024-09-15 02:22:10|50|49.7|50|49.7|50.01|49.71|49.99|49.69|5
1726366940000|2024-09-15 02:22:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726366950000|2024-09-15 02:22:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726366960000|2024-09-15 02:22:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726366980000|2024-09-15 02:23:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726366990000|2024-09-15 02:23:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726367010000|2024-09-15 02:23:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726367020000|2024-09-15 02:23:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726367030000|2024-09-15 02:23:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726367040000|2024-09-15 02:24:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726367050000|2024-09-15 02:24:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726367090000|2024-09-15 02:24:50|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726367100000|2024-09-15 02:25:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|5
1726367110000|2024-09-15 02:25:10|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|6
1726367120000|2024-09-15 02:25:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726367140000|2024-09-15 02:25:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726367150000|2024-09-15 02:25:50|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726367160000|2024-09-15 02:26:00|50.01|49.71|50.01|49.71|50.03|49.73|49.97|49.67|6
1726367170000|2024-09-15 02:26:10|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726367180000|2024-09-15 02:26:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726367190000|2024-09-15 02:26:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726367200000|2024-09-15 02:26:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726367210000|2024-09-15 02:26:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726367250000|2024-09-15 02:27:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726367260000|2024-09-15 02:27:40|50.01|49.71|49.97|49.67|50.01|49.71|49.97|49.67|2
1726367320000|2024-09-15 02:28:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726367330000|2024-09-15 02:28:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726367340000|2024-09-15 02:29:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726367360000|2024-09-15 02:29:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726367370000|2024-09-15 02:29:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726367380000|2024-09-15 02:29:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726367430000|2024-09-15 02:30:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|5
1726367440000|2024-09-15 02:30:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726367460000|2024-09-15 02:31:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726367470000|2024-09-15 02:31:10|49.98|49.68|50.01|49.71|50.01|49.71|49.98|49.68|3
1726367500000|2024-09-15 02:31:40|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726367520000|2024-09-15 02:32:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726367530000|2024-09-15 02:32:10|50.02|49.72|50.07|49.77|50.07|49.77|50.02|49.72|2
1726367550000|2024-09-15 02:32:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726367560000|2024-09-15 02:32:40|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|8
1726367570000|2024-09-15 02:32:50|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|5
1726367580000|2024-09-15 02:33:00|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1726367590000|2024-09-15 02:33:10|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|9
1726367600000|2024-09-15 02:33:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1726367610000|2024-09-15 02:33:30|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|6
1726367620000|2024-09-15 02:33:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|10
1726367680000|2024-09-15 02:34:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726367700000|2024-09-15 02:35:00|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|3
1726367710000|2024-09-15 02:35:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726367720000|2024-09-15 02:35:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726367730000|2024-09-15 02:35:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|6
1726367740000|2024-09-15 02:35:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726367750000|2024-09-15 02:35:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726367770000|2024-09-15 02:36:10|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1726367780000|2024-09-15 02:36:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726367790000|2024-09-15 02:36:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726367810000|2024-09-15 02:36:50|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1726367820000|2024-09-15 02:37:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726367830000|2024-09-15 02:37:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726367870000|2024-09-15 02:37:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726368000000|2024-09-15 02:40:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726368020000|2024-09-15 02:40:20|50.04|49.74|50.09|49.79|50.09|49.79|50.04|49.74|2
1726368030000|2024-09-15 02:40:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726368040000|2024-09-15 02:40:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1726368090000|2024-09-15 02:41:30|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|2
1726368110000|2024-09-15 02:41:50|50.07|49.77|50.07|49.77|50.09|49.79|50.07|49.77|3
1726368120000|2024-09-15 02:42:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|4
1726368190000|2024-09-15 02:43:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726368200000|2024-09-15 02:43:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726368210000|2024-09-15 02:43:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368220000|2024-09-15 02:43:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726368230000|2024-09-15 02:43:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368240000|2024-09-15 02:44:00|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726368260000|2024-09-15 02:44:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726368270000|2024-09-15 02:44:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726368280000|2024-09-15 02:44:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726368310000|2024-09-15 02:45:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368330000|2024-09-15 02:45:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726368350000|2024-09-15 02:45:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368380000|2024-09-15 02:46:20|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726368390000|2024-09-15 02:46:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368400000|2024-09-15 02:46:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726368410000|2024-09-15 02:46:50|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726368420000|2024-09-15 02:47:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726368430000|2024-09-15 02:47:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726368440000|2024-09-15 02:47:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726368450000|2024-09-15 02:47:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726368460000|2024-09-15 02:47:40|50.05|49.75|50.08|49.78|50.09|49.79|50.05|49.75|3
1726368470000|2024-09-15 02:47:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726368540000|2024-09-15 02:49:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1726368550000|2024-09-15 02:49:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726368570000|2024-09-15 02:49:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726368580000|2024-09-15 02:49:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726368600000|2024-09-15 02:50:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726368610000|2024-09-15 02:50:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726368630000|2024-09-15 02:50:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726368650000|2024-09-15 02:50:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726368670000|2024-09-15 02:51:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726368700000|2024-09-15 02:51:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726368720000|2024-09-15 02:52:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726368760000|2024-09-15 02:52:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726368770000|2024-09-15 02:52:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726368780000|2024-09-15 02:53:00|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|5
1726368840000|2024-09-15 02:54:00|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|6
1726368850000|2024-09-15 02:54:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726368890000|2024-09-15 02:54:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726368900000|2024-09-15 02:55:00|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|5
1726368930000|2024-09-15 02:55:30|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|5
1726368990000|2024-09-15 02:56:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726369000000|2024-09-15 02:56:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726369010000|2024-09-15 02:56:50|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|6
1726369020000|2024-09-15 02:57:00|50.12|49.82|50.13|49.83|50.13|49.83|50.11|49.81|6
1726369030000|2024-09-15 02:57:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726369060000|2024-09-15 02:57:40|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|3
1726369070000|2024-09-15 02:57:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726369080000|2024-09-15 02:58:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726369110000|2024-09-15 02:58:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369140000|2024-09-15 02:59:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726369220000|2024-09-15 03:00:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369270000|2024-09-15 03:01:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726369280000|2024-09-15 03:01:20|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|4
1726369290000|2024-09-15 03:01:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726369300000|2024-09-15 03:01:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1726369320000|2024-09-15 03:02:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726369380000|2024-09-15 03:03:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726369410000|2024-09-15 03:03:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726369420000|2024-09-15 03:03:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1726369430000|2024-09-15 03:03:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726369460000|2024-09-15 03:04:20|50.16|49.86|50.2|49.9|50.2|49.9|50.16|49.86|2
1726369470000|2024-09-15 03:04:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726369480000|2024-09-15 03:04:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726369500000|2024-09-15 03:05:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726369560000|2024-09-15 03:06:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726369570000|2024-09-15 03:06:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1726369580000|2024-09-15 03:06:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726369640000|2024-09-15 03:07:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369690000|2024-09-15 03:08:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726369710000|2024-09-15 03:08:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369730000|2024-09-15 03:08:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726369740000|2024-09-15 03:09:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369770000|2024-09-15 03:09:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726369780000|2024-09-15 03:09:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369800000|2024-09-15 03:10:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1726369870000|2024-09-15 03:11:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726369880000|2024-09-15 03:11:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726369910000|2024-09-15 03:11:50|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1726370020000|2024-09-15 03:13:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726370050000|2024-09-15 03:14:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1726370070000|2024-09-15 03:14:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726370100000|2024-09-15 03:15:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726370110000|2024-09-15 03:15:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1726370120000|2024-09-15 03:15:20|50.23|49.93|50.26|49.96|50.26|49.96|50.23|49.93|2
1726370140000|2024-09-15 03:15:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726370150000|2024-09-15 03:15:50|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|4
1726370160000|2024-09-15 03:16:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1726370170000|2024-09-15 03:16:10|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726370200000|2024-09-15 03:16:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|2
1726370210000|2024-09-15 03:16:50|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1726370290000|2024-09-15 03:18:10|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1726370300000|2024-09-15 03:18:20|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1726370320000|2024-09-15 03:18:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726370370000|2024-09-15 03:19:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1726370380000|2024-09-15 03:19:40|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|2
1726370390000|2024-09-15 03:19:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1726370410000|2024-09-15 03:20:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1726370420000|2024-09-15 03:20:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1726370570000|2024-09-15 03:22:50|50.28|49.98|50.3|50|50.3|50|50.28|49.98|4
1726370580000|2024-09-15 03:23:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1726370590000|2024-09-15 03:23:10|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1726370600000|2024-09-15 03:23:20|50.3|50|50.3|50|50.3|50|50.29|49.99|3
1726370620000|2024-09-15 03:23:40|50.29|49.99|50.29|49.99|50.29|49.99|50.28|49.98|3
1726370670000|2024-09-15 03:24:30|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1726370690000|2024-09-15 03:24:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1726370700000|2024-09-15 03:25:00|50.29|49.99|50.29|49.99|50.3|50|50.29|49.99|3
1726370750000|2024-09-15 03:25:50|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|3
1726370770000|2024-09-15 03:26:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726370780000|2024-09-15 03:26:20|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1726370810000|2024-09-15 03:26:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1726370820000|2024-09-15 03:27:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1726370830000|2024-09-15 03:27:10|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1726370840000|2024-09-15 03:27:20|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726370850000|2024-09-15 03:27:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726370910000|2024-09-15 03:28:30|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|2
1726370920000|2024-09-15 03:28:40|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1726370930000|2024-09-15 03:28:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726370940000|2024-09-15 03:29:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1726370950000|2024-09-15 03:29:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726370970000|2024-09-15 03:29:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1726370980000|2024-09-15 03:29:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1726370990000|2024-09-15 03:29:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726371000000|2024-09-15 03:30:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726371030000|2024-09-15 03:30:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1726371040000|2024-09-15 03:30:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1726371050000|2024-09-15 03:30:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726371060000|2024-09-15 03:31:00|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1726371090000|2024-09-15 03:31:30|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|4
1726371100000|2024-09-15 03:31:40|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1726371110000|2024-09-15 03:31:50|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|3
1726371120000|2024-09-15 03:32:00|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|3
1726371130000|2024-09-15 03:32:10|50.18|49.88|50.15|49.85|50.19|49.89|50.15|49.85|3
1726371140000|2024-09-15 03:32:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726371150000|2024-09-15 03:32:30|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1726371160000|2024-09-15 03:32:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1726371180000|2024-09-15 03:33:00|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|5
1726371190000|2024-09-15 03:33:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726371200000|2024-09-15 03:33:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726371210000|2024-09-15 03:33:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726371220000|2024-09-15 03:33:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726371230000|2024-09-15 03:33:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726371260000|2024-09-15 03:34:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726371270000|2024-09-15 03:34:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726371290000|2024-09-15 03:34:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1726371300000|2024-09-15 03:35:00|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1726371310000|2024-09-15 03:35:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1726371320000|2024-09-15 03:35:20|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|3
1726371330000|2024-09-15 03:35:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726371350000|2024-09-15 03:35:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726371380000|2024-09-15 03:36:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726371400000|2024-09-15 03:36:40|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|2
1726371410000|2024-09-15 03:36:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726371440000|2024-09-15 03:37:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1726371460000|2024-09-15 03:37:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1726371530000|2024-09-15 03:38:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726371580000|2024-09-15 03:39:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1726371680000|2024-09-15 03:41:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726371720000|2024-09-15 03:42:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726371780000|2024-09-15 03:43:00|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1726371800000|2024-09-15 03:43:20|50.25|49.95|50.29|49.99|50.29|49.99|50.25|49.95|2
1726371840000|2024-09-15 03:44:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1726371920000|2024-09-15 03:45:20|50.27|49.97|50.24|49.94|50.27|49.97|50.24|49.94|3
1726371930000|2024-09-15 03:45:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1726371940000|2024-09-15 03:45:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1726371950000|2024-09-15 03:45:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1726371960000|2024-09-15 03:46:00|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|8
1726371970000|2024-09-15 03:46:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1726371980000|2024-09-15 03:46:20|50.23|49.93|50.22|49.92|50.23|49.93|50.18|49.88|4
1726372000000|2024-09-15 03:46:40|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1726372090000|2024-09-15 03:48:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726372110000|2024-09-15 03:48:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726372120000|2024-09-15 03:48:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726372130000|2024-09-15 03:48:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726372150000|2024-09-15 03:49:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1726372160000|2024-09-15 03:49:20|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1726372170000|2024-09-15 03:49:30|50.18|49.88|50.21|49.91|50.22|49.92|50.18|49.88|3
1726372200000|2024-09-15 03:50:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726372220000|2024-09-15 03:50:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726372270000|2024-09-15 03:51:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726372350000|2024-09-15 03:52:30|50.15|49.85|50.2|49.9|50.2|49.9|50.15|49.85|2
1726372360000|2024-09-15 03:52:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1726372370000|2024-09-15 03:52:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726372380000|2024-09-15 03:53:00|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1726372460000|2024-09-15 03:54:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726372470000|2024-09-15 03:54:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726372480000|2024-09-15 03:54:40|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1726372500000|2024-09-15 03:55:00|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1726372510000|2024-09-15 03:55:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726372530000|2024-09-15 03:55:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726372540000|2024-09-15 03:55:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726372550000|2024-09-15 03:55:50|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726372560000|2024-09-15 03:56:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726372570000|2024-09-15 03:56:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726372590000|2024-09-15 03:56:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726372600000|2024-09-15 03:56:40|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|4
1726372630000|2024-09-15 03:57:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726372640000|2024-09-15 03:57:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726372660000|2024-09-15 03:57:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726372670000|2024-09-15 03:57:50|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|2
1726372710000|2024-09-15 03:58:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726372720000|2024-09-15 03:58:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726372750000|2024-09-15 03:59:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726372790000|2024-09-15 03:59:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726372800000|2024-09-15 04:00:00|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|4
1726372840000|2024-09-15 04:00:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726372850000|2024-09-15 04:00:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726372860000|2024-09-15 04:01:00|50.1|49.8|50.08|49.78|50.11|49.81|50.08|49.78|4
1726372890000|2024-09-15 04:01:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726372910000|2024-09-15 04:01:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726372920000|2024-09-15 04:02:00|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1726372930000|2024-09-15 04:02:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726372940000|2024-09-15 04:02:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726373010000|2024-09-15 04:03:30|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|3
1726373020000|2024-09-15 04:03:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726373030000|2024-09-15 04:03:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1726373040000|2024-09-15 04:04:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1726373050000|2024-09-15 04:04:10|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726373100000|2024-09-15 04:05:00|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726373110000|2024-09-15 04:05:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726373120000|2024-09-15 04:05:20|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726373140000|2024-09-15 04:05:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1726373150000|2024-09-15 04:05:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726373160000|2024-09-15 04:06:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726373200000|2024-09-15 04:06:40|50.1|49.8|50.14|49.84|50.14|49.84|50.1|49.8|4
1726373210000|2024-09-15 04:06:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1726373220000|2024-09-15 04:07:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726373230000|2024-09-15 04:07:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726373240000|2024-09-15 04:07:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726373250000|2024-09-15 04:07:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726373270000|2024-09-15 04:07:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726373370000|2024-09-15 04:09:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1726373380000|2024-09-15 04:09:40|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|2
1726373390000|2024-09-15 04:09:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726373400000|2024-09-15 04:10:00|50.14|49.84|50.19|49.89|50.19|49.89|50.14|49.84|4
1726373410000|2024-09-15 04:10:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726373430000|2024-09-15 04:10:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1726373440000|2024-09-15 04:10:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726373460000|2024-09-15 04:11:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726373470000|2024-09-15 04:11:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726373570000|2024-09-15 04:12:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726373610000|2024-09-15 04:13:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726373630000|2024-09-15 04:13:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1726373700000|2024-09-15 04:15:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726373710000|2024-09-15 04:15:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|3
1726373720000|2024-09-15 04:15:20|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|3
1726373750000|2024-09-15 04:15:50|50.13|49.83|50.18|49.88|50.18|49.88|50.13|49.83|2
1726373810000|2024-09-15 04:16:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726373860000|2024-09-15 04:17:40|50.16|49.86|50.14|49.84|50.16|49.86|50.13|49.83|4
1726373870000|2024-09-15 04:17:50|50.13|49.83|50.13|49.83|50.14|49.84|50.11|49.81|14
1726373880000|2024-09-15 04:18:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726373930000|2024-09-15 04:18:50|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|2
1726373940000|2024-09-15 04:19:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726373950000|2024-09-15 04:19:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726373970000|2024-09-15 04:19:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1726373980000|2024-09-15 04:19:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726373990000|2024-09-15 04:19:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726374000000|2024-09-15 04:20:00|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|6
1726374010000|2024-09-15 04:20:10|50.12|49.82|50.12|49.82|50.12|49.82|50.1|49.8|4
1726374030000|2024-09-15 04:20:30|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726374040000|2024-09-15 04:20:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726374050000|2024-09-15 04:20:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726374060000|2024-09-15 04:21:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1726374070000|2024-09-15 04:21:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1726374080000|2024-09-15 04:21:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726374090000|2024-09-15 04:21:30|50.12|49.82|50.11|49.81|50.12|49.82|50.1|49.8|3
1726374100000|2024-09-15 04:21:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726374120000|2024-09-15 04:22:00|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|2
1726374140000|2024-09-15 04:22:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726374150000|2024-09-15 04:22:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726374160000|2024-09-15 04:22:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726374170000|2024-09-15 04:22:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726374180000|2024-09-15 04:23:00|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1726374220000|2024-09-15 04:23:40|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726374240000|2024-09-15 04:24:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726374250000|2024-09-15 04:24:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726374260000|2024-09-15 04:24:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726374270000|2024-09-15 04:24:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726374300000|2024-09-15 04:25:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726374310000|2024-09-15 04:25:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726374320000|2024-09-15 04:25:20|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|3
1726374350000|2024-09-15 04:25:50|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|5
1726374360000|2024-09-15 04:26:00|50.01|49.71|50.01|49.71|50.03|49.73|50.01|49.71|6
1726374370000|2024-09-15 04:26:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|6
1726374380000|2024-09-15 04:26:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726374390000|2024-09-15 04:26:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726374400000|2024-09-15 04:26:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726374420000|2024-09-15 04:27:00|50.01|49.71|50.02|49.72|50.03|49.73|50.01|49.71|10
1726374440000|2024-09-15 04:27:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726374450000|2024-09-15 04:27:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726374460000|2024-09-15 04:27:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726374510000|2024-09-15 04:28:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726374540000|2024-09-15 04:29:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726374550000|2024-09-15 04:29:10|49.95|49.65|50|49.7|50|49.7|49.94|49.64|4
1726374560000|2024-09-15 04:29:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|5
1726374570000|2024-09-15 04:29:30|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726374580000|2024-09-15 04:29:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726374600000|2024-09-15 04:30:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|8
1726374610000|2024-09-15 04:30:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726374620000|2024-09-15 04:30:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726374630000|2024-09-15 04:30:30|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|7
1726374640000|2024-09-15 04:30:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726374650000|2024-09-15 04:30:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726374670000|2024-09-15 04:31:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726374700000|2024-09-15 04:31:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726374710000|2024-09-15 04:31:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726374730000|2024-09-15 04:32:10|49.93|49.63|49.97|49.67|49.97|49.67|49.92|49.62|4
1726374740000|2024-09-15 04:32:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726374760000|2024-09-15 04:32:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726374770000|2024-09-15 04:32:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1726374780000|2024-09-15 04:33:00|49.98|49.68|49.98|49.68|49.99|49.69|49.97|49.67|4
1726374790000|2024-09-15 04:33:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726374800000|2024-09-15 04:33:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1726374810000|2024-09-15 04:33:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726374820000|2024-09-15 04:33:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726374830000|2024-09-15 04:33:50|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1726374840000|2024-09-15 04:34:00|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726374850000|2024-09-15 04:34:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726374870000|2024-09-15 04:34:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726374880000|2024-09-15 04:34:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726374890000|2024-09-15 04:34:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726374900000|2024-09-15 04:35:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726374910000|2024-09-15 04:35:10|49.96|49.66|49.91|49.61|49.97|49.67|49.91|49.61|5
1726374920000|2024-09-15 04:35:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726374930000|2024-09-15 04:35:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726374960000|2024-09-15 04:36:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726374970000|2024-09-15 04:36:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726375100000|2024-09-15 04:38:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726375130000|2024-09-15 04:38:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726375150000|2024-09-15 04:39:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726375220000|2024-09-15 04:40:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726375240000|2024-09-15 04:40:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726375250000|2024-09-15 04:40:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726375260000|2024-09-15 04:41:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726375270000|2024-09-15 04:41:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726375280000|2024-09-15 04:41:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1726375290000|2024-09-15 04:41:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726375320000|2024-09-15 04:42:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726375400000|2024-09-15 04:43:20|49.92|49.62|49.97|49.67|49.97|49.67|49.92|49.62|2
1726375490000|2024-09-15 04:44:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726375500000|2024-09-15 04:45:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1726375510000|2024-09-15 04:45:10|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|9
1726375520000|2024-09-15 04:45:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726375530000|2024-09-15 04:45:30|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|8
1726375540000|2024-09-15 04:45:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726375550000|2024-09-15 04:45:50|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|7
1726375560000|2024-09-15 04:46:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726375570000|2024-09-15 04:46:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726375580000|2024-09-15 04:46:20|49.94|49.64|49.93|49.63|49.94|49.64|49.9|49.6|8
1726375590000|2024-09-15 04:46:30|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|4
1726375600000|2024-09-15 04:46:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726375610000|2024-09-15 04:46:50|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726375640000|2024-09-15 04:47:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726375650000|2024-09-15 04:47:30|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|4
1726375660000|2024-09-15 04:47:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726375680000|2024-09-15 04:48:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726375730000|2024-09-15 04:48:50|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|4
1726375740000|2024-09-15 04:49:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726375760000|2024-09-15 04:49:20|49.93|49.63|49.97|49.67|49.97|49.67|49.93|49.63|2
1726375770000|2024-09-15 04:49:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726375790000|2024-09-15 04:49:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726375800000|2024-09-15 04:50:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726375830000|2024-09-15 04:50:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726375840000|2024-09-15 04:50:40|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1726375860000|2024-09-15 04:51:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|6
1726375880000|2024-09-15 04:51:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726375890000|2024-09-15 04:51:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726375900000|2024-09-15 04:51:40|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726375920000|2024-09-15 04:52:00|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726375950000|2024-09-15 04:52:30|49.92|49.62|49.94|49.64|49.96|49.66|49.92|49.62|3
1726375960000|2024-09-15 04:52:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726375980000|2024-09-15 04:53:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726376010000|2024-09-15 04:53:30|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|2
1726376030000|2024-09-15 04:53:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726376040000|2024-09-15 04:54:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726376070000|2024-09-15 04:54:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726376110000|2024-09-15 04:55:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726376130000|2024-09-15 04:55:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726376150000|2024-09-15 04:55:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726376160000|2024-09-15 04:56:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726376240000|2024-09-15 04:57:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726376250000|2024-09-15 04:57:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1726376270000|2024-09-15 04:57:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726376280000|2024-09-15 04:58:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726376320000|2024-09-15 04:58:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726376350000|2024-09-15 04:59:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726376360000|2024-09-15 04:59:20|49.98|49.68|49.96|49.66|49.98|49.68|49.92|49.62|4
1726376370000|2024-09-15 04:59:30|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|4
1726376380000|2024-09-15 04:59:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726376390000|2024-09-15 04:59:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726376400000|2024-09-15 05:00:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726376430000|2024-09-15 05:00:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726376440000|2024-09-15 05:00:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726376450000|2024-09-15 05:00:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726376460000|2024-09-15 05:01:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726376470000|2024-09-15 05:01:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726376480000|2024-09-15 05:01:20|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1726376490000|2024-09-15 05:01:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|8
1726376500000|2024-09-15 05:01:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726376510000|2024-09-15 05:01:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726376530000|2024-09-15 05:02:10|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|2
1726376540000|2024-09-15 05:02:20|49.94|49.64|49.9|49.6|49.94|49.64|49.9|49.6|3
1726376550000|2024-09-15 05:02:30|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|7
1726376560000|2024-09-15 05:02:40|49.94|49.64|49.93|49.63|49.94|49.64|49.92|49.62|4
1726376590000|2024-09-15 05:03:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726376600000|2024-09-15 05:03:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726376620000|2024-09-15 05:03:40|49.91|49.61|49.93|49.63|49.94|49.64|49.91|49.61|4
1726376630000|2024-09-15 05:03:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726376640000|2024-09-15 05:04:00|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|4
1726376660000|2024-09-15 05:04:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726376670000|2024-09-15 05:04:30|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|4
1726376700000|2024-09-15 05:05:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726376710000|2024-09-15 05:05:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726376720000|2024-09-15 05:05:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1726376730000|2024-09-15 05:05:30|49.95|49.65|50|49.7|50|49.7|49.95|49.65|5
1726376750000|2024-09-15 05:05:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726376760000|2024-09-15 05:06:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726376770000|2024-09-15 05:06:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726376860000|2024-09-15 05:07:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726376900000|2024-09-15 05:08:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726376910000|2024-09-15 05:08:30|49.96|49.66|50.01|49.71|50.01|49.71|49.96|49.66|2
1726376920000|2024-09-15 05:08:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726376980000|2024-09-15 05:09:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726377090000|2024-09-15 05:11:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726377100000|2024-09-15 05:11:40|49.96|49.66|50|49.7|50|49.7|49.96|49.66|2
1726377130000|2024-09-15 05:12:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726377150000|2024-09-15 05:12:30|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1726377160000|2024-09-15 05:12:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726377170000|2024-09-15 05:12:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726377180000|2024-09-15 05:13:00|50|49.7|49.99|49.69|50.01|49.71|49.98|49.68|5
1726377240000|2024-09-15 05:14:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726377250000|2024-09-15 05:14:10|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|2
1726377280000|2024-09-15 05:14:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726377290000|2024-09-15 05:14:50|49.97|49.67|49.95|49.65|49.97|49.67|49.95|49.65|3
1726377300000|2024-09-15 05:15:00|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1726377310000|2024-09-15 05:15:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1726377330000|2024-09-15 05:15:30|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1726377340000|2024-09-15 05:15:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726377380000|2024-09-15 05:16:20|49.92|49.62|49.98|49.68|49.98|49.68|49.92|49.62|7
1726377390000|2024-09-15 05:16:30|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726377400000|2024-09-15 05:16:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726377430000|2024-09-15 05:17:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726377450000|2024-09-15 05:17:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726377460000|2024-09-15 05:17:40|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726377500000|2024-09-15 05:18:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726377530000|2024-09-15 05:18:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726377540000|2024-09-15 05:19:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726377590000|2024-09-15 05:19:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|8
1726377600000|2024-09-15 05:20:00|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726377620000|2024-09-15 05:20:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726377630000|2024-09-15 05:20:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726377640000|2024-09-15 05:20:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726377650000|2024-09-15 05:20:50|49.96|49.66|50|49.7|50|49.7|49.96|49.66|2
1726377680000|2024-09-15 05:21:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726377690000|2024-09-15 05:21:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726377720000|2024-09-15 05:22:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726377730000|2024-09-15 05:22:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726377740000|2024-09-15 05:22:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726377760000|2024-09-15 05:22:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|4
1726377780000|2024-09-15 05:23:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726377830000|2024-09-15 05:23:50|50|49.7|49.97|49.67|50.01|49.71|49.96|49.66|5
1726377840000|2024-09-15 05:24:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726377900000|2024-09-15 05:25:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726377940000|2024-09-15 05:25:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726377950000|2024-09-15 05:25:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726377990000|2024-09-15 05:26:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726378010000|2024-09-15 05:26:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726378020000|2024-09-15 05:27:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726378050000|2024-09-15 05:27:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726378060000|2024-09-15 05:27:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726378070000|2024-09-15 05:27:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726378130000|2024-09-15 05:28:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726378140000|2024-09-15 05:29:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726378150000|2024-09-15 05:29:10|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|5
1726378160000|2024-09-15 05:29:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726378170000|2024-09-15 05:29:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726378180000|2024-09-15 05:29:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726378190000|2024-09-15 05:29:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726378200000|2024-09-15 05:30:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|5
1726378210000|2024-09-15 05:30:10|50.02|49.72|50.02|49.72|50.04|49.74|50.02|49.72|9
1726378230000|2024-09-15 05:30:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1726378240000|2024-09-15 05:30:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726378270000|2024-09-15 05:31:10|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726378290000|2024-09-15 05:31:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726378300000|2024-09-15 05:31:40|49.97|49.67|49.96|49.66|49.98|49.68|49.95|49.65|6
1726378310000|2024-09-15 05:31:50|49.95|49.65|49.94|49.64|49.96|49.66|49.92|49.62|8
1726378330000|2024-09-15 05:32:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|5
1726378340000|2024-09-15 05:32:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726378370000|2024-09-15 05:32:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726378380000|2024-09-15 05:33:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726378390000|2024-09-15 05:33:10|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726378400000|2024-09-15 05:33:20|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|5
1726378430000|2024-09-15 05:33:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726378440000|2024-09-15 05:34:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726378450000|2024-09-15 05:34:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726378470000|2024-09-15 05:34:30|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|5
1726378490000|2024-09-15 05:34:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726378500000|2024-09-15 05:35:00|49.96|49.66|49.97|49.67|49.97|49.67|49.95|49.65|3
1726378510000|2024-09-15 05:35:10|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|3
1726378540000|2024-09-15 05:35:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726378550000|2024-09-15 05:35:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726378560000|2024-09-15 05:36:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726378570000|2024-09-15 05:36:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726378580000|2024-09-15 05:36:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726378610000|2024-09-15 05:36:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|2
1726378650000|2024-09-15 05:37:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726378660000|2024-09-15 05:37:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726378680000|2024-09-15 05:38:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726378690000|2024-09-15 05:38:10|49.99|49.69|49.93|49.63|49.99|49.69|49.93|49.63|2
1726378700000|2024-09-15 05:38:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726378710000|2024-09-15 05:38:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726378720000|2024-09-15 05:38:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726378740000|2024-09-15 05:39:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726378750000|2024-09-15 05:39:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726378760000|2024-09-15 05:39:20|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1726378770000|2024-09-15 05:39:30|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|7
1726378780000|2024-09-15 05:39:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1726378790000|2024-09-15 05:39:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726378800000|2024-09-15 05:40:00|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|7
1726378810000|2024-09-15 05:40:10|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1726378820000|2024-09-15 05:40:20|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|4
1726378830000|2024-09-15 05:40:30|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|2
1726378860000|2024-09-15 05:41:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726378870000|2024-09-15 05:41:10|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|2
1726378880000|2024-09-15 05:41:20|49.91|49.61|49.93|49.63|49.93|49.63|49.88|49.58|6
1726378890000|2024-09-15 05:41:30|49.91|49.61|49.92|49.62|49.94|49.64|49.91|49.61|4
1726378910000|2024-09-15 05:41:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726378920000|2024-09-15 05:42:00|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|2
1726378940000|2024-09-15 05:42:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726378950000|2024-09-15 05:42:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726378980000|2024-09-15 05:43:00|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|4
1726378990000|2024-09-15 05:43:10|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|2
1726379010000|2024-09-15 05:43:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726379040000|2024-09-15 05:44:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726379050000|2024-09-15 05:44:10|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|4
1726379060000|2024-09-15 05:44:20|49.93|49.63|49.91|49.61|49.94|49.64|49.91|49.61|5
1726379080000|2024-09-15 05:44:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726379090000|2024-09-15 05:44:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726379100000|2024-09-15 05:45:00|49.95|49.65|49.97|49.67|49.97|49.67|49.93|49.63|5
1726379120000|2024-09-15 05:45:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726379140000|2024-09-15 05:45:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726379160000|2024-09-15 05:46:00|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|3
1726379170000|2024-09-15 05:46:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726379180000|2024-09-15 05:46:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726379190000|2024-09-15 05:46:30|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1726379200000|2024-09-15 05:46:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726379230000|2024-09-15 05:47:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726379240000|2024-09-15 05:47:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726379260000|2024-09-15 05:47:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726379280000|2024-09-15 05:48:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726379300000|2024-09-15 05:48:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726379330000|2024-09-15 05:48:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726379340000|2024-09-15 05:49:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726379400000|2024-09-15 05:50:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726379410000|2024-09-15 05:50:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1726379420000|2024-09-15 05:50:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1726379450000|2024-09-15 05:50:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726379480000|2024-09-15 05:51:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726379520000|2024-09-15 05:52:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726379550000|2024-09-15 05:52:30|49.86|49.56|49.91|49.61|49.91|49.61|49.86|49.56|2
1726379590000|2024-09-15 05:53:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726379600000|2024-09-15 05:53:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726379650000|2024-09-15 05:54:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726379660000|2024-09-15 05:54:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726379700000|2024-09-15 05:55:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726379730000|2024-09-15 05:55:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726379740000|2024-09-15 05:55:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726379750000|2024-09-15 05:55:50|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|5
1726379760000|2024-09-15 05:56:00|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|7
1726379770000|2024-09-15 05:56:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726379810000|2024-09-15 05:56:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726379820000|2024-09-15 05:57:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726379840000|2024-09-15 05:57:20|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|6
1726379850000|2024-09-15 05:57:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726379860000|2024-09-15 05:57:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726379880000|2024-09-15 05:58:00|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|4
1726379900000|2024-09-15 05:58:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726379910000|2024-09-15 05:58:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726379940000|2024-09-15 05:59:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726379990000|2024-09-15 05:59:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726380000000|2024-09-15 06:00:00|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|6
1726380010000|2024-09-15 06:00:10|49.9|49.6|49.93|49.63|49.93|49.63|49.9|49.6|4
1726380020000|2024-09-15 06:00:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726380060000|2024-09-15 06:01:00|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|5
1726380070000|2024-09-15 06:01:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726380080000|2024-09-15 06:01:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726380120000|2024-09-15 06:02:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726380220000|2024-09-15 06:03:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726380270000|2024-09-15 06:04:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726380280000|2024-09-15 06:04:40|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|3
1726380290000|2024-09-15 06:04:50|50.01|49.71|50.01|49.71|50.01|49.71|49.96|49.66|4
1726380310000|2024-09-15 06:05:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726380330000|2024-09-15 06:05:30|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726380340000|2024-09-15 06:05:40|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726380350000|2024-09-15 06:05:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726380360000|2024-09-15 06:06:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726380370000|2024-09-15 06:06:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726380380000|2024-09-15 06:06:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726380390000|2024-09-15 06:06:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726380400000|2024-09-15 06:06:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726380470000|2024-09-15 06:07:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726380500000|2024-09-15 06:08:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726380550000|2024-09-15 06:09:10|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726380560000|2024-09-15 06:09:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726380570000|2024-09-15 06:09:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726380580000|2024-09-15 06:09:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726380590000|2024-09-15 06:09:50|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726380600000|2024-09-15 06:10:00|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|6
1726380610000|2024-09-15 06:10:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726380620000|2024-09-15 06:10:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726380630000|2024-09-15 06:10:30|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|5
1726380640000|2024-09-15 06:10:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726380660000|2024-09-15 06:11:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726380680000|2024-09-15 06:11:20|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1726380690000|2024-09-15 06:11:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726380710000|2024-09-15 06:11:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726380760000|2024-09-15 06:12:40|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726380800000|2024-09-15 06:13:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726380810000|2024-09-15 06:13:30|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1726380820000|2024-09-15 06:13:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726380830000|2024-09-15 06:13:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726380850000|2024-09-15 06:14:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726380900000|2024-09-15 06:15:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726380910000|2024-09-15 06:15:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726380930000|2024-09-15 06:15:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726380940000|2024-09-15 06:15:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726380970000|2024-09-15 06:16:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726381050000|2024-09-15 06:17:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726381080000|2024-09-15 06:18:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726381140000|2024-09-15 06:19:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726381150000|2024-09-15 06:19:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726381160000|2024-09-15 06:19:20|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726381180000|2024-09-15 06:19:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726381200000|2024-09-15 06:20:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726381220000|2024-09-15 06:20:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726381230000|2024-09-15 06:20:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726381280000|2024-09-15 06:21:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726381300000|2024-09-15 06:21:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726381340000|2024-09-15 06:22:20|50.03|49.73|50.01|49.71|50.03|49.73|50|49.7|6
1726381400000|2024-09-15 06:23:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726381460000|2024-09-15 06:24:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726381510000|2024-09-15 06:25:10|49.95|49.65|49.99|49.69|49.99|49.69|49.95|49.65|2
1726381540000|2024-09-15 06:25:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726381550000|2024-09-15 06:25:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726381560000|2024-09-15 06:26:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726381590000|2024-09-15 06:26:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726381600000|2024-09-15 06:26:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726381610000|2024-09-15 06:26:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726381640000|2024-09-15 06:27:20|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726381690000|2024-09-15 06:28:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726381700000|2024-09-15 06:28:20|49.91|49.61|49.94|49.64|49.96|49.66|49.91|49.61|7
1726381710000|2024-09-15 06:28:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726381730000|2024-09-15 06:28:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726381740000|2024-09-15 06:29:00|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|8
1726381760000|2024-09-15 06:29:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726381770000|2024-09-15 06:29:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726381790000|2024-09-15 06:29:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726381810000|2024-09-15 06:30:10|49.92|49.62|49.97|49.67|49.97|49.67|49.92|49.62|7
1726381820000|2024-09-15 06:30:20|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726381830000|2024-09-15 06:30:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1726381840000|2024-09-15 06:30:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726381870000|2024-09-15 06:31:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726381880000|2024-09-15 06:31:20|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|3
1726381900000|2024-09-15 06:31:40|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726381910000|2024-09-15 06:31:50|49.99|49.69|49.98|49.68|49.99|49.69|49.97|49.67|4
1726381920000|2024-09-15 06:32:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726382060000|2024-09-15 06:34:20|49.95|49.65|49.98|49.68|49.98|49.68|49.95|49.65|2
1726382150000|2024-09-15 06:35:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726382170000|2024-09-15 06:36:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726382240000|2024-09-15 06:37:20|50|49.7|50|49.7|50|49.7|49.96|49.66|5
1726382250000|2024-09-15 06:37:30|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|6
1726382280000|2024-09-15 06:38:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726382290000|2024-09-15 06:38:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726382300000|2024-09-15 06:38:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726382310000|2024-09-15 06:38:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726382320000|2024-09-15 06:38:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726382380000|2024-09-15 06:39:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726382390000|2024-09-15 06:39:50|50.03|49.73|50.03|49.73|50.03|49.73|50.01|49.71|3
1726382400000|2024-09-15 06:40:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726382410000|2024-09-15 06:40:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1726382430000|2024-09-15 06:40:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726382450000|2024-09-15 06:40:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726382460000|2024-09-15 06:41:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726382490000|2024-09-15 06:41:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726382540000|2024-09-15 06:42:20|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|3
1726382570000|2024-09-15 06:42:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726382580000|2024-09-15 06:43:00|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1726382590000|2024-09-15 06:43:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1726382610000|2024-09-15 06:43:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726382640000|2024-09-15 06:44:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726382650000|2024-09-15 06:44:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726382660000|2024-09-15 06:44:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726382680000|2024-09-15 06:44:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726382690000|2024-09-15 06:44:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726382700000|2024-09-15 06:45:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726382720000|2024-09-15 06:45:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726382750000|2024-09-15 06:45:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726382760000|2024-09-15 06:46:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726382770000|2024-09-15 06:46:10|49.97|49.67|49.97|49.67|49.99|49.69|49.97|49.67|7
1726382790000|2024-09-15 06:46:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726382830000|2024-09-15 06:47:10|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726382840000|2024-09-15 06:47:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726382850000|2024-09-15 06:47:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726382980000|2024-09-15 06:49:40|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726383000000|2024-09-15 06:50:00|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1726383190000|2024-09-15 06:53:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726383200000|2024-09-15 06:53:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726383210000|2024-09-15 06:53:30|49.99|49.69|50|49.7|50.01|49.71|49.98|49.68|5
1726383240000|2024-09-15 06:54:00|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1726383270000|2024-09-15 06:54:30|50.04|49.74|50.08|49.78|50.08|49.78|50.03|49.73|4
1726383280000|2024-09-15 06:54:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726383300000|2024-09-15 06:55:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726383310000|2024-09-15 06:55:10|50.05|49.75|50.03|49.73|50.06|49.76|50.03|49.73|5
1726383320000|2024-09-15 06:55:20|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1726383330000|2024-09-15 06:55:30|50.03|49.73|50.03|49.73|50.03|49.73|50.01|49.71|4
1726383340000|2024-09-15 06:55:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726383350000|2024-09-15 06:55:50|49.98|49.68|50.01|49.71|50.01|49.71|49.98|49.68|2
1726383410000|2024-09-15 06:56:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726383480000|2024-09-15 06:58:00|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|6
1726383490000|2024-09-15 06:58:10|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|7
1726383500000|2024-09-15 06:58:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726383510000|2024-09-15 06:58:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726383520000|2024-09-15 06:58:40|50.02|49.72|50.07|49.77|50.07|49.77|50.01|49.71|6
1726383530000|2024-09-15 06:58:50|50.03|49.73|50.07|49.77|50.07|49.77|50.03|49.73|2
1726383600000|2024-09-15 07:00:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1726383690000|2024-09-15 07:01:30|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|4
1726383700000|2024-09-15 07:01:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726383710000|2024-09-15 07:01:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726383720000|2024-09-15 07:02:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726383750000|2024-09-15 07:02:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726383760000|2024-09-15 07:02:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726383810000|2024-09-15 07:03:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726383910000|2024-09-15 07:05:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726383920000|2024-09-15 07:05:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726383950000|2024-09-15 07:05:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726383970000|2024-09-15 07:06:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726384010000|2024-09-15 07:06:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726384030000|2024-09-15 07:07:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726384110000|2024-09-15 07:08:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726384130000|2024-09-15 07:08:50|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|5
1726384140000|2024-09-15 07:09:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726384150000|2024-09-15 07:09:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726384160000|2024-09-15 07:09:20|50.04|49.74|50.05|49.75|50.06|49.76|50.03|49.73|7
1726384190000|2024-09-15 07:09:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726384200000|2024-09-15 07:10:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726384210000|2024-09-15 07:10:10|50.02|49.72|50.02|49.72|50.04|49.74|50.02|49.72|5
1726384230000|2024-09-15 07:10:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726384240000|2024-09-15 07:10:40|50|49.7|50|49.7|50.02|49.72|50|49.7|3
1726384300000|2024-09-15 07:11:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726384320000|2024-09-15 07:12:00|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1726384360000|2024-09-15 07:12:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726384390000|2024-09-15 07:13:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726384430000|2024-09-15 07:13:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726384440000|2024-09-15 07:14:00|50|49.7|49.97|49.67|50.01|49.71|49.97|49.67|4
1726384450000|2024-09-15 07:14:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726384460000|2024-09-15 07:14:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726384470000|2024-09-15 07:14:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726384480000|2024-09-15 07:14:40|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726384490000|2024-09-15 07:14:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726384500000|2024-09-15 07:15:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726384510000|2024-09-15 07:15:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726384520000|2024-09-15 07:15:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726384550000|2024-09-15 07:15:50|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1726384560000|2024-09-15 07:16:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726384590000|2024-09-15 07:16:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726384610000|2024-09-15 07:16:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726384620000|2024-09-15 07:17:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726384630000|2024-09-15 07:17:10|50.01|49.71|50.01|49.71|50.01|49.71|49.97|49.67|3
1726384660000|2024-09-15 07:17:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726384680000|2024-09-15 07:18:00|50|49.7|50.01|49.71|50.02|49.72|50|49.7|6
1726384700000|2024-09-15 07:18:20|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1726384720000|2024-09-15 07:18:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726384740000|2024-09-15 07:19:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726384750000|2024-09-15 07:19:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1726384760000|2024-09-15 07:19:20|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1726384780000|2024-09-15 07:19:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726384810000|2024-09-15 07:20:10|49.97|49.67|50|49.7|50|49.7|49.97|49.67|2
1726384840000|2024-09-15 07:20:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726384850000|2024-09-15 07:20:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726384870000|2024-09-15 07:21:10|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|4
1726384880000|2024-09-15 07:21:20|50.02|49.72|50.09|49.79|50.09|49.79|50.02|49.72|12
1726384890000|2024-09-15 07:21:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726384900000|2024-09-15 07:21:40|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|11
1726384910000|2024-09-15 07:21:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726384920000|2024-09-15 07:22:00|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1726384930000|2024-09-15 07:22:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726384950000|2024-09-15 07:22:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726384970000|2024-09-15 07:22:50|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|2
1726384980000|2024-09-15 07:23:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726384990000|2024-09-15 07:23:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726385000000|2024-09-15 07:23:20|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|4
1726385010000|2024-09-15 07:23:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385080000|2024-09-15 07:24:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385090000|2024-09-15 07:24:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726385100000|2024-09-15 07:25:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726385110000|2024-09-15 07:25:10|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|4
1726385130000|2024-09-15 07:25:30|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1726385150000|2024-09-15 07:25:50|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|5
1726385160000|2024-09-15 07:26:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726385170000|2024-09-15 07:26:10|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|5
1726385180000|2024-09-15 07:26:20|50.05|49.75|50.09|49.79|50.09|49.79|50.05|49.75|3
1726385210000|2024-09-15 07:26:50|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726385260000|2024-09-15 07:27:40|50.06|49.76|50.04|49.74|50.06|49.76|50.03|49.73|9
1726385270000|2024-09-15 07:27:50|50.08|49.78|50.09|49.79|50.09|49.79|50.07|49.77|6
1726385280000|2024-09-15 07:28:00|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1726385330000|2024-09-15 07:28:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726385350000|2024-09-15 07:29:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385400000|2024-09-15 07:30:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385420000|2024-09-15 07:30:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385430000|2024-09-15 07:30:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726385440000|2024-09-15 07:30:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726385450000|2024-09-15 07:30:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726385460000|2024-09-15 07:31:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726385490000|2024-09-15 07:31:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726385500000|2024-09-15 07:31:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1726385520000|2024-09-15 07:32:00|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|4
1726385530000|2024-09-15 07:32:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1726385540000|2024-09-15 07:32:20|50.12|49.82|50.08|49.78|50.12|49.82|50.08|49.78|3
1726385620000|2024-09-15 07:33:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726385640000|2024-09-15 07:34:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726385650000|2024-09-15 07:34:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726385690000|2024-09-15 07:34:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726385700000|2024-09-15 07:35:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726385710000|2024-09-15 07:35:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726385740000|2024-09-15 07:35:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726385780000|2024-09-15 07:36:20|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726385910000|2024-09-15 07:38:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726385950000|2024-09-15 07:39:10|50.02|49.72|49.99|49.69|50.02|49.72|49.99|49.69|3
1726385960000|2024-09-15 07:39:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1726385970000|2024-09-15 07:39:30|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1726385980000|2024-09-15 07:39:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726386000000|2024-09-15 07:40:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726386020000|2024-09-15 07:40:20|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|3
1726386030000|2024-09-15 07:40:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726386040000|2024-09-15 07:40:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726386050000|2024-09-15 07:40:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1726386060000|2024-09-15 07:41:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726386070000|2024-09-15 07:41:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1726386080000|2024-09-15 07:41:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|5
1726386090000|2024-09-15 07:41:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726386100000|2024-09-15 07:41:40|50.05|49.75|50.08|49.78|50.08|49.78|50.04|49.74|7
1726386110000|2024-09-15 07:41:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|4
1726386120000|2024-09-15 07:42:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726386130000|2024-09-15 07:42:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1726386140000|2024-09-15 07:42:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1726386150000|2024-09-15 07:42:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|10
1726386160000|2024-09-15 07:42:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1726386170000|2024-09-15 07:42:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726386180000|2024-09-15 07:43:00|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1726386190000|2024-09-15 07:43:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726386240000|2024-09-15 07:44:00|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|6
1726386250000|2024-09-15 07:44:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|10
1726386260000|2024-09-15 07:44:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1726386270000|2024-09-15 07:44:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726386280000|2024-09-15 07:44:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726386290000|2024-09-15 07:44:50|50.02|49.72|50|49.7|50.02|49.72|50|49.7|2
1726386300000|2024-09-15 07:45:00|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|5
1726386310000|2024-09-15 07:45:10|50.03|49.73|50.04|49.74|50.05|49.75|50.03|49.73|3
1726386330000|2024-09-15 07:45:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726386340000|2024-09-15 07:45:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726386350000|2024-09-15 07:45:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726386360000|2024-09-15 07:46:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726386390000|2024-09-15 07:46:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726386400000|2024-09-15 07:46:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726386420000|2024-09-15 07:47:00|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1726386450000|2024-09-15 07:47:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726386470000|2024-09-15 07:47:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726386490000|2024-09-15 07:48:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726386530000|2024-09-15 07:48:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726386540000|2024-09-15 07:49:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726386550000|2024-09-15 07:49:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726386570000|2024-09-15 07:49:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726386590000|2024-09-15 07:49:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726386600000|2024-09-15 07:50:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726386660000|2024-09-15 07:51:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726386670000|2024-09-15 07:51:10|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1726386680000|2024-09-15 07:51:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726386690000|2024-09-15 07:51:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726386700000|2024-09-15 07:51:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726386760000|2024-09-15 07:52:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726386810000|2024-09-15 07:53:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726386830000|2024-09-15 07:53:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726386860000|2024-09-15 07:54:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726386900000|2024-09-15 07:55:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1726386920000|2024-09-15 07:55:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726387020000|2024-09-15 07:57:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726387040000|2024-09-15 07:57:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1726387050000|2024-09-15 07:57:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726387060000|2024-09-15 07:57:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726387180000|2024-09-15 07:59:40|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|4
1726387190000|2024-09-15 07:59:50|50.08|49.78|50.09|49.79|50.1|49.8|50.07|49.77|7
1726387200000|2024-09-15 08:00:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1726387210000|2024-09-15 08:00:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1726387220000|2024-09-15 08:00:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|2
1726387230000|2024-09-15 08:00:30|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1726387240000|2024-09-15 08:00:40|50.08|49.78|50.04|49.74|50.08|49.78|50.04|49.74|5
1726387250000|2024-09-15 08:00:50|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|5
1726387260000|2024-09-15 08:01:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1726387270000|2024-09-15 08:01:10|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726387280000|2024-09-15 08:01:20|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|3
1726387300000|2024-09-15 08:01:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726387310000|2024-09-15 08:01:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726387330000|2024-09-15 08:02:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726387340000|2024-09-15 08:02:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726387350000|2024-09-15 08:02:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726387380000|2024-09-15 08:03:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726387390000|2024-09-15 08:03:10|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|5
1726387440000|2024-09-15 08:04:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1726387460000|2024-09-15 08:04:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726387490000|2024-09-15 08:04:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726387510000|2024-09-15 08:05:10|49.97|49.67|50.01|49.71|50.01|49.71|49.97|49.67|2
1726387590000|2024-09-15 08:06:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726387630000|2024-09-15 08:07:10|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|2
1726387640000|2024-09-15 08:07:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726387650000|2024-09-15 08:07:30|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726387670000|2024-09-15 08:07:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726387690000|2024-09-15 08:08:10|50|49.7|49.98|49.68|50|49.7|49.95|49.65|5
1726387700000|2024-09-15 08:08:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726387740000|2024-09-15 08:09:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|2
1726387800000|2024-09-15 08:10:00|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1726387810000|2024-09-15 08:10:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726387820000|2024-09-15 08:10:20|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726387830000|2024-09-15 08:10:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726387860000|2024-09-15 08:11:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726387870000|2024-09-15 08:11:10|49.94|49.64|49.99|49.69|49.99|49.69|49.94|49.64|2
1726387880000|2024-09-15 08:11:20|49.98|49.68|50|49.7|50|49.7|49.98|49.68|2
1726387900000|2024-09-15 08:11:40|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|4
1726387920000|2024-09-15 08:12:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726387950000|2024-09-15 08:12:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726387960000|2024-09-15 08:12:40|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|4
1726388000000|2024-09-15 08:13:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726388020000|2024-09-15 08:13:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726388030000|2024-09-15 08:13:50|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|2
1726388050000|2024-09-15 08:14:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|2
1726388060000|2024-09-15 08:14:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726388100000|2024-09-15 08:15:00|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|2
1726388130000|2024-09-15 08:15:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726388140000|2024-09-15 08:15:40|50.03|49.73|49.99|49.69|50.03|49.73|49.99|49.69|5
1726388170000|2024-09-15 08:16:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726388180000|2024-09-15 08:16:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1726388190000|2024-09-15 08:16:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726388200000|2024-09-15 08:16:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726388210000|2024-09-15 08:16:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726388240000|2024-09-15 08:17:20|50|49.7|50.04|49.74|50.04|49.74|50|49.7|4
1726388250000|2024-09-15 08:17:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726388260000|2024-09-15 08:17:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726388320000|2024-09-15 08:18:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726388330000|2024-09-15 08:18:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726388340000|2024-09-15 08:19:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726388370000|2024-09-15 08:19:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1726388380000|2024-09-15 08:19:40|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|7
1726388420000|2024-09-15 08:20:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726388440000|2024-09-15 08:20:40|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|3
1726388450000|2024-09-15 08:20:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726388460000|2024-09-15 08:21:00|50.02|49.72|50.01|49.71|50.02|49.72|50|49.7|12
1726388470000|2024-09-15 08:21:10|50|49.7|50|49.7|50.01|49.71|50|49.7|5
1726388480000|2024-09-15 08:21:20|50.02|49.72|50|49.7|50.02|49.72|50|49.7|4
1726388490000|2024-09-15 08:21:30|50.02|49.72|50|49.7|50.02|49.72|50|49.7|4
1726388500000|2024-09-15 08:21:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726388520000|2024-09-15 08:22:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|4
1726388530000|2024-09-15 08:22:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726388540000|2024-09-15 08:22:20|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|4
1726388550000|2024-09-15 08:22:30|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|2
1726388570000|2024-09-15 08:22:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1726388600000|2024-09-15 08:23:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1726388610000|2024-09-15 08:23:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726388620000|2024-09-15 08:23:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726388630000|2024-09-15 08:23:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|9
1726388640000|2024-09-15 08:24:00|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1726388650000|2024-09-15 08:24:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|8
1726388660000|2024-09-15 08:24:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1726388690000|2024-09-15 08:24:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726388700000|2024-09-15 08:25:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726388710000|2024-09-15 08:25:10|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1726388730000|2024-09-15 08:25:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726388750000|2024-09-15 08:25:50|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1726388760000|2024-09-15 08:26:00|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|4
1726388770000|2024-09-15 08:26:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726388790000|2024-09-15 08:26:30|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|4
1726388800000|2024-09-15 08:26:40|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726388820000|2024-09-15 08:27:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726388830000|2024-09-15 08:27:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726388840000|2024-09-15 08:27:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726388870000|2024-09-15 08:27:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726388880000|2024-09-15 08:28:00|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1726388900000|2024-09-15 08:28:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726388930000|2024-09-15 08:28:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726388960000|2024-09-15 08:29:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726388990000|2024-09-15 08:29:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389000000|2024-09-15 08:30:00|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1726389020000|2024-09-15 08:30:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726389030000|2024-09-15 08:30:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726389050000|2024-09-15 08:30:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726389060000|2024-09-15 08:31:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1726389160000|2024-09-15 08:32:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726389170000|2024-09-15 08:32:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726389180000|2024-09-15 08:33:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726389200000|2024-09-15 08:33:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1726389210000|2024-09-15 08:33:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726389230000|2024-09-15 08:33:50|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|3
1726389240000|2024-09-15 08:34:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726389250000|2024-09-15 08:34:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726389270000|2024-09-15 08:34:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726389290000|2024-09-15 08:34:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726389300000|2024-09-15 08:35:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726389310000|2024-09-15 08:35:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389320000|2024-09-15 08:35:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389330000|2024-09-15 08:35:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726389340000|2024-09-15 08:35:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389350000|2024-09-15 08:35:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726389380000|2024-09-15 08:36:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389420000|2024-09-15 08:37:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726389440000|2024-09-15 08:37:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389470000|2024-09-15 08:37:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389510000|2024-09-15 08:38:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726389520000|2024-09-15 08:38:40|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|2
1726389590000|2024-09-15 08:39:50|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726389600000|2024-09-15 08:40:00|49.92|49.62|49.89|49.59|49.92|49.62|49.88|49.58|5
1726389610000|2024-09-15 08:40:10|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726389620000|2024-09-15 08:40:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|7
1726389640000|2024-09-15 08:40:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726389680000|2024-09-15 08:41:20|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|3
1726389710000|2024-09-15 08:41:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726389720000|2024-09-15 08:42:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389740000|2024-09-15 08:42:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389760000|2024-09-15 08:42:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726389770000|2024-09-15 08:42:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389790000|2024-09-15 08:43:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389810000|2024-09-15 08:43:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389820000|2024-09-15 08:43:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389830000|2024-09-15 08:43:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726389840000|2024-09-15 08:44:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726389850000|2024-09-15 08:44:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726389860000|2024-09-15 08:44:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726389870000|2024-09-15 08:44:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726389910000|2024-09-15 08:45:10|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|2
1726389930000|2024-09-15 08:45:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726389940000|2024-09-15 08:45:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726389950000|2024-09-15 08:45:50|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726389980000|2024-09-15 08:46:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726390020000|2024-09-15 08:47:00|49.86|49.56|49.9|49.6|49.9|49.6|49.86|49.56|2
1726390030000|2024-09-15 08:47:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726390040000|2024-09-15 08:47:20|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1726390050000|2024-09-15 08:47:30|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|6
1726390080000|2024-09-15 08:48:00|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1726390090000|2024-09-15 08:48:10|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726390100000|2024-09-15 08:48:20|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|6
1726390150000|2024-09-15 08:49:10|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|2
1726390160000|2024-09-15 08:49:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726390170000|2024-09-15 08:49:30|49.9|49.6|49.9|49.6|49.92|49.62|49.89|49.59|6
1726390190000|2024-09-15 08:49:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726390230000|2024-09-15 08:50:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726390240000|2024-09-15 08:50:40|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|2
1726390250000|2024-09-15 08:50:50|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|5
1726390260000|2024-09-15 08:51:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726390270000|2024-09-15 08:51:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726390310000|2024-09-15 08:51:50|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1726390320000|2024-09-15 08:52:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726390330000|2024-09-15 08:52:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726390340000|2024-09-15 08:52:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726390350000|2024-09-15 08:52:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726390380000|2024-09-15 08:53:00|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|3
1726390400000|2024-09-15 08:53:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1726390420000|2024-09-15 08:53:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726390520000|2024-09-15 08:55:20|49.85|49.55|49.89|49.59|49.89|49.59|49.85|49.55|2
1726390700000|2024-09-15 08:58:20|49.85|49.55|49.89|49.59|49.89|49.59|49.85|49.55|2
1726390720000|2024-09-15 08:58:40|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726390730000|2024-09-15 08:58:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726390740000|2024-09-15 08:59:00|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|3
1726390760000|2024-09-15 08:59:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726390850000|2024-09-15 09:00:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726390880000|2024-09-15 09:01:20|49.84|49.54|49.88|49.58|49.88|49.58|49.84|49.54|2
1726390890000|2024-09-15 09:01:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726390900000|2024-09-15 09:01:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726390910000|2024-09-15 09:01:50|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1726390920000|2024-09-15 09:02:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726390930000|2024-09-15 09:02:10|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726390940000|2024-09-15 09:02:20|49.88|49.58|49.88|49.58|49.9|49.6|49.88|49.58|5
1726390950000|2024-09-15 09:02:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726390960000|2024-09-15 09:02:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1726390970000|2024-09-15 09:02:50|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|5
1726390980000|2024-09-15 09:03:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726391010000|2024-09-15 09:03:30|49.9|49.6|49.9|49.6|49.92|49.62|49.89|49.59|6
1726391020000|2024-09-15 09:03:40|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|7
1726391030000|2024-09-15 09:03:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726391040000|2024-09-15 09:04:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726391050000|2024-09-15 09:04:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726391060000|2024-09-15 09:04:20|49.93|49.63|49.89|49.59|49.96|49.66|49.89|49.59|6
1726391070000|2024-09-15 09:04:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726391090000|2024-09-15 09:04:50|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|6
1726391100000|2024-09-15 09:05:00|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|3
1726391110000|2024-09-15 09:05:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391130000|2024-09-15 09:05:30|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|6
1726391140000|2024-09-15 09:05:40|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|3
1726391150000|2024-09-15 09:05:50|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|6
1726391160000|2024-09-15 09:06:00|49.93|49.63|49.93|49.63|49.93|49.63|49.91|49.61|3
1726391170000|2024-09-15 09:06:10|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1726391180000|2024-09-15 09:06:20|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|5
1726391190000|2024-09-15 09:06:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726391240000|2024-09-15 09:07:20|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1726391250000|2024-09-15 09:07:30|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|2
1726391260000|2024-09-15 09:07:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391270000|2024-09-15 09:07:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726391280000|2024-09-15 09:08:00|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1726391300000|2024-09-15 09:08:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391330000|2024-09-15 09:08:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726391380000|2024-09-15 09:09:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391400000|2024-09-15 09:10:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726391410000|2024-09-15 09:10:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391420000|2024-09-15 09:10:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726391430000|2024-09-15 09:10:30|49.92|49.62|49.88|49.58|49.92|49.62|49.88|49.58|2
1726391470000|2024-09-15 09:11:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726391480000|2024-09-15 09:11:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726391500000|2024-09-15 09:11:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726391530000|2024-09-15 09:12:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726391540000|2024-09-15 09:12:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726391550000|2024-09-15 09:12:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726391560000|2024-09-15 09:12:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726391570000|2024-09-15 09:12:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726391580000|2024-09-15 09:13:00|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726391610000|2024-09-15 09:13:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726391620000|2024-09-15 09:13:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|3
1726391630000|2024-09-15 09:13:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726391710000|2024-09-15 09:15:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726391720000|2024-09-15 09:15:20|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|5
1726391730000|2024-09-15 09:15:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726391750000|2024-09-15 09:15:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726391770000|2024-09-15 09:16:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726391780000|2024-09-15 09:16:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726391790000|2024-09-15 09:16:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726391800000|2024-09-15 09:16:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391810000|2024-09-15 09:16:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726391840000|2024-09-15 09:17:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726391850000|2024-09-15 09:17:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726391880000|2024-09-15 09:18:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726391890000|2024-09-15 09:18:10|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|8
1726391910000|2024-09-15 09:18:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726391920000|2024-09-15 09:18:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726391930000|2024-09-15 09:18:50|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|9
1726391940000|2024-09-15 09:19:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726391950000|2024-09-15 09:19:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726391960000|2024-09-15 09:19:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726391980000|2024-09-15 09:19:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726391990000|2024-09-15 09:19:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726392000000|2024-09-15 09:20:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726392010000|2024-09-15 09:20:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726392030000|2024-09-15 09:20:30|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|4
1726392050000|2024-09-15 09:20:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726392100000|2024-09-15 09:21:40|49.92|49.62|49.93|49.63|49.93|49.63|49.89|49.59|4
1726392110000|2024-09-15 09:21:50|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|6
1726392120000|2024-09-15 09:22:00|49.96|49.66|49.97|49.67|49.98|49.68|49.95|49.65|7
1726392130000|2024-09-15 09:22:10|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|7
1726392140000|2024-09-15 09:22:20|49.97|49.67|49.96|49.66|49.98|49.68|49.96|49.66|7
1726392150000|2024-09-15 09:22:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1726392160000|2024-09-15 09:22:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1726392170000|2024-09-15 09:22:50|49.96|49.66|49.96|49.66|49.97|49.67|49.95|49.65|7
1726392180000|2024-09-15 09:23:00|49.95|49.65|49.94|49.64|49.95|49.65|49.92|49.62|7
1726392190000|2024-09-15 09:23:10|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726392200000|2024-09-15 09:23:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726392210000|2024-09-15 09:23:30|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|5
1726392230000|2024-09-15 09:23:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726392240000|2024-09-15 09:24:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726392250000|2024-09-15 09:24:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726392260000|2024-09-15 09:24:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726392280000|2024-09-15 09:24:40|49.93|49.63|49.88|49.58|49.93|49.63|49.88|49.58|3
1726392290000|2024-09-15 09:24:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726392300000|2024-09-15 09:25:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726392310000|2024-09-15 09:25:10|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|2
1726392320000|2024-09-15 09:25:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726392330000|2024-09-15 09:25:30|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|3
1726392350000|2024-09-15 09:25:50|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1726392360000|2024-09-15 09:26:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726392390000|2024-09-15 09:26:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726392460000|2024-09-15 09:27:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726392470000|2024-09-15 09:27:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726392510000|2024-09-15 09:28:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392600000|2024-09-15 09:30:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392610000|2024-09-15 09:30:10|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1726392630000|2024-09-15 09:30:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|2
1726392640000|2024-09-15 09:30:40|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1726392650000|2024-09-15 09:30:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392660000|2024-09-15 09:31:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726392670000|2024-09-15 09:31:10|49.9|49.6|49.89|49.59|49.9|49.6|49.86|49.56|4
1726392680000|2024-09-15 09:31:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726392690000|2024-09-15 09:31:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726392700000|2024-09-15 09:31:40|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392710000|2024-09-15 09:31:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726392720000|2024-09-15 09:32:00|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1726392730000|2024-09-15 09:32:10|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|2
1726392760000|2024-09-15 09:32:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726392770000|2024-09-15 09:32:50|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726392780000|2024-09-15 09:33:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392790000|2024-09-15 09:33:10|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726392800000|2024-09-15 09:33:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726392810000|2024-09-15 09:33:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|8
1726392820000|2024-09-15 09:33:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1726392830000|2024-09-15 09:33:50|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|10
1726392840000|2024-09-15 09:34:00|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|3
1726392850000|2024-09-15 09:34:10|49.87|49.57|49.91|49.61|49.91|49.61|49.87|49.57|2
1726392870000|2024-09-15 09:34:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726392880000|2024-09-15 09:34:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726392920000|2024-09-15 09:35:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726392930000|2024-09-15 09:35:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726392940000|2024-09-15 09:35:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726392950000|2024-09-15 09:35:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726392990000|2024-09-15 09:36:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726393010000|2024-09-15 09:36:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726393030000|2024-09-15 09:37:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726393040000|2024-09-15 09:37:20|49.84|49.54|49.89|49.59|49.9|49.6|49.84|49.54|4
1726393090000|2024-09-15 09:38:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726393100000|2024-09-15 09:38:20|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726393110000|2024-09-15 09:38:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726393120000|2024-09-15 09:38:40|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|7
1726393150000|2024-09-15 09:39:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726393160000|2024-09-15 09:39:20|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|7
1726393180000|2024-09-15 09:39:40|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|5
1726393190000|2024-09-15 09:39:50|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|5
1726393200000|2024-09-15 09:40:00|49.84|49.54|49.83|49.53|49.85|49.55|49.82|49.52|5
1726393210000|2024-09-15 09:40:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1726393220000|2024-09-15 09:40:20|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|4
1726393230000|2024-09-15 09:40:30|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726393240000|2024-09-15 09:40:40|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|6
1726393250000|2024-09-15 09:40:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726393260000|2024-09-15 09:41:00|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|8
1726393270000|2024-09-15 09:41:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1726393300000|2024-09-15 09:41:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726393360000|2024-09-15 09:42:40|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726393390000|2024-09-15 09:43:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726393400000|2024-09-15 09:43:20|49.87|49.57|49.83|49.53|49.88|49.58|49.83|49.53|5
1726393410000|2024-09-15 09:43:30|49.88|49.58|49.89|49.59|49.89|49.59|49.87|49.57|3
1726393450000|2024-09-15 09:44:10|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1726393460000|2024-09-15 09:44:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1726393470000|2024-09-15 09:44:30|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|5
1726393480000|2024-09-15 09:44:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726393540000|2024-09-15 09:45:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726393550000|2024-09-15 09:45:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726393560000|2024-09-15 09:46:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726393570000|2024-09-15 09:46:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|7
1726393590000|2024-09-15 09:46:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726393600000|2024-09-15 09:46:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726393610000|2024-09-15 09:46:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726393620000|2024-09-15 09:47:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726393660000|2024-09-15 09:47:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726393670000|2024-09-15 09:47:50|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1726393680000|2024-09-15 09:48:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726393710000|2024-09-15 09:48:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726393730000|2024-09-15 09:48:50|49.85|49.55|49.83|49.53|49.85|49.55|49.83|49.53|5
1726393750000|2024-09-15 09:49:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|3
1726393760000|2024-09-15 09:49:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726393770000|2024-09-15 09:49:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726393780000|2024-09-15 09:49:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726393800000|2024-09-15 09:50:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726393810000|2024-09-15 09:50:10|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|7
1726393820000|2024-09-15 09:50:20|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|8
1726393830000|2024-09-15 09:50:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726393840000|2024-09-15 09:50:40|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|9
1726393850000|2024-09-15 09:50:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726393860000|2024-09-15 09:51:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726393880000|2024-09-15 09:51:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726393900000|2024-09-15 09:51:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726393910000|2024-09-15 09:51:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726393930000|2024-09-15 09:52:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726393940000|2024-09-15 09:52:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726393950000|2024-09-15 09:52:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726393960000|2024-09-15 09:52:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726393970000|2024-09-15 09:52:50|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|2
1726394020000|2024-09-15 09:53:40|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726394030000|2024-09-15 09:53:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1726394040000|2024-09-15 09:54:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726394050000|2024-09-15 09:54:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726394060000|2024-09-15 09:54:20|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|5
1726394090000|2024-09-15 09:54:50|49.81|49.51|49.81|49.51|49.83|49.53|49.81|49.51|3
1726394100000|2024-09-15 09:55:00|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|7
1726394110000|2024-09-15 09:55:10|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|7
1726394120000|2024-09-15 09:55:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726394130000|2024-09-15 09:55:30|49.81|49.51|49.78|49.48|49.83|49.53|49.78|49.48|4
1726394170000|2024-09-15 09:56:10|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|5
1726394230000|2024-09-15 09:57:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726394250000|2024-09-15 09:57:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726394260000|2024-09-15 09:57:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726394270000|2024-09-15 09:57:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726394300000|2024-09-15 09:58:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726394310000|2024-09-15 09:58:30|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|3
1726394320000|2024-09-15 09:58:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726394340000|2024-09-15 09:59:00|49.84|49.54|49.82|49.52|49.85|49.55|49.82|49.52|3
1726394370000|2024-09-15 09:59:30|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|2
1726394380000|2024-09-15 09:59:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726394390000|2024-09-15 09:59:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726394400000|2024-09-15 10:00:00|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1726394410000|2024-09-15 10:00:10|49.85|49.55|49.88|49.58|49.88|49.58|49.85|49.55|4
1726394420000|2024-09-15 10:00:20|49.87|49.57|49.89|49.59|49.9|49.6|49.87|49.57|5
1726394440000|2024-09-15 10:00:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726394480000|2024-09-15 10:01:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726394490000|2024-09-15 10:01:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|5
1726394500000|2024-09-15 10:01:40|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1726394530000|2024-09-15 10:02:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726394560000|2024-09-15 10:02:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726394570000|2024-09-15 10:02:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726394590000|2024-09-15 10:03:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726394600000|2024-09-15 10:03:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726394610000|2024-09-15 10:03:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726394630000|2024-09-15 10:03:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726394640000|2024-09-15 10:04:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726394670000|2024-09-15 10:04:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726394680000|2024-09-15 10:04:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726394700000|2024-09-15 10:05:00|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|4
1726394730000|2024-09-15 10:05:30|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726394740000|2024-09-15 10:05:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1726394750000|2024-09-15 10:05:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726394800000|2024-09-15 10:06:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1726394810000|2024-09-15 10:06:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726394820000|2024-09-15 10:07:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726394830000|2024-09-15 10:07:10|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|6
1726394840000|2024-09-15 10:07:20|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|8
1726394850000|2024-09-15 10:07:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726394870000|2024-09-15 10:07:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726394880000|2024-09-15 10:08:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|6
1726394890000|2024-09-15 10:08:10|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726394910000|2024-09-15 10:08:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726394950000|2024-09-15 10:09:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726394970000|2024-09-15 10:09:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726394980000|2024-09-15 10:09:40|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726394990000|2024-09-15 10:09:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726395020000|2024-09-15 10:10:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726395040000|2024-09-15 10:10:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726395070000|2024-09-15 10:11:10|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|5
1726395100000|2024-09-15 10:11:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726395110000|2024-09-15 10:11:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726395120000|2024-09-15 10:12:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1726395130000|2024-09-15 10:12:10|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|3
1726395150000|2024-09-15 10:12:30|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1726395160000|2024-09-15 10:12:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726395170000|2024-09-15 10:12:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726395180000|2024-09-15 10:13:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726395190000|2024-09-15 10:13:10|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1726395200000|2024-09-15 10:13:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726395210000|2024-09-15 10:13:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726395220000|2024-09-15 10:13:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726395230000|2024-09-15 10:13:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726395240000|2024-09-15 10:14:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726395250000|2024-09-15 10:14:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726395260000|2024-09-15 10:14:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726395270000|2024-09-15 10:14:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726395300000|2024-09-15 10:15:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726395310000|2024-09-15 10:15:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|6
1726395320000|2024-09-15 10:15:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726395330000|2024-09-15 10:15:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|6
1726395350000|2024-09-15 10:15:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726395360000|2024-09-15 10:16:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726395370000|2024-09-15 10:16:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726395390000|2024-09-15 10:16:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726395410000|2024-09-15 10:16:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726395420000|2024-09-15 10:17:00|49.83|49.53|49.86|49.56|49.87|49.57|49.82|49.52|10
1726395430000|2024-09-15 10:17:10|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|5
1726395440000|2024-09-15 10:17:20|49.84|49.54|49.84|49.54|49.85|49.55|49.83|49.53|4
1726395450000|2024-09-15 10:17:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726395460000|2024-09-15 10:17:40|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|3
1726395470000|2024-09-15 10:17:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726395480000|2024-09-15 10:18:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726395490000|2024-09-15 10:18:10|49.85|49.55|49.84|49.54|49.86|49.56|49.84|49.54|6
1726395500000|2024-09-15 10:18:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726395510000|2024-09-15 10:18:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726395520000|2024-09-15 10:18:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726395530000|2024-09-15 10:18:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726395540000|2024-09-15 10:19:00|49.83|49.53|49.79|49.49|49.84|49.54|49.79|49.49|3
1726395560000|2024-09-15 10:19:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726395570000|2024-09-15 10:19:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726395590000|2024-09-15 10:19:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726395600000|2024-09-15 10:20:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726395610000|2024-09-15 10:20:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726395620000|2024-09-15 10:20:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726395630000|2024-09-15 10:20:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726395640000|2024-09-15 10:20:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726395660000|2024-09-15 10:21:00|49.82|49.52|49.82|49.52|49.82|49.52|49.8|49.5|5
1726395670000|2024-09-15 10:21:10|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|8
1726395680000|2024-09-15 10:21:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726395690000|2024-09-15 10:21:30|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|5
1726395720000|2024-09-15 10:22:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726395730000|2024-09-15 10:22:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726395740000|2024-09-15 10:22:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726395780000|2024-09-15 10:23:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726395790000|2024-09-15 10:23:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726395850000|2024-09-15 10:24:10|49.8|49.5|49.82|49.52|49.83|49.53|49.8|49.5|5
1726395860000|2024-09-15 10:24:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726395870000|2024-09-15 10:24:30|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|7
1726395890000|2024-09-15 10:24:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726395900000|2024-09-15 10:25:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|6
1726395910000|2024-09-15 10:25:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726395930000|2024-09-15 10:25:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726395970000|2024-09-15 10:26:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726395980000|2024-09-15 10:26:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|7
1726395990000|2024-09-15 10:26:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726396020000|2024-09-15 10:27:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726396030000|2024-09-15 10:27:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726396060000|2024-09-15 10:27:40|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726396070000|2024-09-15 10:27:50|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|5
1726396090000|2024-09-15 10:28:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726396110000|2024-09-15 10:28:30|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726396140000|2024-09-15 10:29:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726396160000|2024-09-15 10:29:20|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726396170000|2024-09-15 10:29:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726396190000|2024-09-15 10:29:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726396200000|2024-09-15 10:30:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|5
1726396210000|2024-09-15 10:30:10|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|6
1726396220000|2024-09-15 10:30:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726396230000|2024-09-15 10:30:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726396240000|2024-09-15 10:30:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726396260000|2024-09-15 10:31:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|8
1726396280000|2024-09-15 10:31:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1726396290000|2024-09-15 10:31:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726396300000|2024-09-15 10:31:40|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|8
1726396310000|2024-09-15 10:31:50|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|5
1726396320000|2024-09-15 10:32:00|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|11
1726396330000|2024-09-15 10:32:10|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|4
1726396350000|2024-09-15 10:32:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1726396360000|2024-09-15 10:32:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726396370000|2024-09-15 10:32:50|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1726396380000|2024-09-15 10:33:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726396390000|2024-09-15 10:33:10|49.8|49.5|49.8|49.5|49.8|49.5|49.78|49.48|5
1726396400000|2024-09-15 10:33:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1726396410000|2024-09-15 10:33:30|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|8
1726396420000|2024-09-15 10:33:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726396430000|2024-09-15 10:33:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726396440000|2024-09-15 10:34:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726396500000|2024-09-15 10:35:00|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726396510000|2024-09-15 10:35:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726396520000|2024-09-15 10:35:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726396540000|2024-09-15 10:35:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726396550000|2024-09-15 10:35:50|49.84|49.54|49.85|49.55|49.86|49.56|49.84|49.54|4
1726396560000|2024-09-15 10:36:00|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1726396570000|2024-09-15 10:36:10|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726396580000|2024-09-15 10:36:20|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|3
1726396590000|2024-09-15 10:36:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726396620000|2024-09-15 10:37:00|49.82|49.52|49.81|49.51|49.83|49.53|49.81|49.51|4
1726396630000|2024-09-15 10:37:10|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1726396640000|2024-09-15 10:37:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726396650000|2024-09-15 10:37:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726396660000|2024-09-15 10:37:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726396670000|2024-09-15 10:37:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726396680000|2024-09-15 10:38:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726396690000|2024-09-15 10:38:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726396700000|2024-09-15 10:38:20|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|4
1726396730000|2024-09-15 10:38:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726396750000|2024-09-15 10:39:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726396770000|2024-09-15 10:39:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726396780000|2024-09-15 10:39:40|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726396790000|2024-09-15 10:39:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726396800000|2024-09-15 10:40:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726396820000|2024-09-15 10:40:20|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|5
1726396830000|2024-09-15 10:40:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726396840000|2024-09-15 10:40:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726396860000|2024-09-15 10:41:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726396870000|2024-09-15 10:41:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726396890000|2024-09-15 10:41:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726396930000|2024-09-15 10:42:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726396940000|2024-09-15 10:42:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726396990000|2024-09-15 10:43:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726397000000|2024-09-15 10:43:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726397010000|2024-09-15 10:43:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726397020000|2024-09-15 10:43:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726397060000|2024-09-15 10:44:20|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|2
1726397070000|2024-09-15 10:44:30|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|4
1726397080000|2024-09-15 10:44:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726397100000|2024-09-15 10:45:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726397110000|2024-09-15 10:45:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726397130000|2024-09-15 10:45:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726397150000|2024-09-15 10:45:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726397190000|2024-09-15 10:46:30|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1726397200000|2024-09-15 10:46:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726397220000|2024-09-15 10:47:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726397230000|2024-09-15 10:47:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726397240000|2024-09-15 10:47:20|49.82|49.52|49.77|49.47|49.83|49.53|49.77|49.47|5
1726397250000|2024-09-15 10:47:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726397260000|2024-09-15 10:47:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726397270000|2024-09-15 10:47:50|49.81|49.51|49.81|49.51|49.81|49.51|49.79|49.49|5
1726397290000|2024-09-15 10:48:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726397310000|2024-09-15 10:48:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726397320000|2024-09-15 10:48:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726397330000|2024-09-15 10:48:50|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|5
1726397350000|2024-09-15 10:49:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726397380000|2024-09-15 10:49:40|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1726397390000|2024-09-15 10:49:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726397430000|2024-09-15 10:50:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726397440000|2024-09-15 10:50:40|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|4
1726397450000|2024-09-15 10:50:50|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|7
1726397460000|2024-09-15 10:51:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726397470000|2024-09-15 10:51:10|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|9
1726397480000|2024-09-15 10:51:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726397490000|2024-09-15 10:51:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726397500000|2024-09-15 10:51:40|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1726397520000|2024-09-15 10:52:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726397530000|2024-09-15 10:52:10|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|7
1726397540000|2024-09-15 10:52:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726397560000|2024-09-15 10:52:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726397570000|2024-09-15 10:52:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726397580000|2024-09-15 10:53:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726397600000|2024-09-15 10:53:20|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|10
1726397610000|2024-09-15 10:53:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726397620000|2024-09-15 10:53:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726397630000|2024-09-15 10:53:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726397640000|2024-09-15 10:54:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726397650000|2024-09-15 10:54:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726397670000|2024-09-15 10:54:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726397680000|2024-09-15 10:54:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726397700000|2024-09-15 10:55:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726397720000|2024-09-15 10:55:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726397770000|2024-09-15 10:56:10|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|2
1726397790000|2024-09-15 10:56:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726397810000|2024-09-15 10:56:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726397820000|2024-09-15 10:57:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726397830000|2024-09-15 10:57:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726397860000|2024-09-15 10:57:40|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726397880000|2024-09-15 10:58:00|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1726397890000|2024-09-15 10:58:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726397900000|2024-09-15 10:58:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726397910000|2024-09-15 10:58:30|49.77|49.47|49.82|49.52|49.82|49.52|49.77|49.47|2
1726397930000|2024-09-15 10:58:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726398000000|2024-09-15 11:00:00|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|6
1726398010000|2024-09-15 11:00:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726398020000|2024-09-15 11:00:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726398030000|2024-09-15 11:00:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|5
1726398090000|2024-09-15 11:01:30|49.79|49.49|49.76|49.46|49.8|49.5|49.75|49.45|6
1726398100000|2024-09-15 11:01:40|49.75|49.45|49.8|49.5|49.8|49.5|49.75|49.45|4
1726398110000|2024-09-15 11:01:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726398120000|2024-09-15 11:02:00|49.8|49.5|49.78|49.48|49.8|49.5|49.77|49.47|4
1726398130000|2024-09-15 11:02:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726398150000|2024-09-15 11:02:30|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|5
1726398160000|2024-09-15 11:02:40|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|7
1726398170000|2024-09-15 11:02:50|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|3
1726398180000|2024-09-15 11:03:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726398200000|2024-09-15 11:03:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726398240000|2024-09-15 11:04:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726398250000|2024-09-15 11:04:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726398260000|2024-09-15 11:04:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726398270000|2024-09-15 11:04:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726398280000|2024-09-15 11:04:40|49.69|49.39|49.71|49.41|49.72|49.42|49.69|49.39|5
1726398300000|2024-09-15 11:05:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726398310000|2024-09-15 11:05:10|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1726398320000|2024-09-15 11:05:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726398330000|2024-09-15 11:05:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726398340000|2024-09-15 11:05:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726398350000|2024-09-15 11:05:50|49.7|49.4|49.67|49.37|49.71|49.41|49.67|49.37|6
1726398360000|2024-09-15 11:06:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1726398390000|2024-09-15 11:06:30|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1726398400000|2024-09-15 11:06:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726398410000|2024-09-15 11:06:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726398420000|2024-09-15 11:07:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726398460000|2024-09-15 11:07:40|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1726398470000|2024-09-15 11:07:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726398480000|2024-09-15 11:08:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726398490000|2024-09-15 11:08:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726398500000|2024-09-15 11:08:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726398520000|2024-09-15 11:08:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726398540000|2024-09-15 11:09:00|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726398560000|2024-09-15 11:09:20|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|4
1726398580000|2024-09-15 11:09:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726398600000|2024-09-15 11:10:00|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|7
1726398610000|2024-09-15 11:10:10|49.64|49.34|49.64|49.34|49.66|49.36|49.64|49.34|4
1726398620000|2024-09-15 11:10:20|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726398630000|2024-09-15 11:10:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726398650000|2024-09-15 11:10:50|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|2
1726398660000|2024-09-15 11:11:00|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|4
1726398670000|2024-09-15 11:11:10|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|12
1726398680000|2024-09-15 11:11:20|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726398690000|2024-09-15 11:11:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1726398710000|2024-09-15 11:11:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726398720000|2024-09-15 11:12:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726398730000|2024-09-15 11:12:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726398740000|2024-09-15 11:12:20|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726398750000|2024-09-15 11:12:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|5
1726398760000|2024-09-15 11:12:40|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1726398770000|2024-09-15 11:12:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726398780000|2024-09-15 11:13:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1726398790000|2024-09-15 11:13:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1726398810000|2024-09-15 11:13:30|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1726398820000|2024-09-15 11:13:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726398840000|2024-09-15 11:14:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|7
1726398850000|2024-09-15 11:14:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726398860000|2024-09-15 11:14:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726398900000|2024-09-15 11:15:00|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1726398920000|2024-09-15 11:15:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726398950000|2024-09-15 11:15:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726398990000|2024-09-15 11:16:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726399020000|2024-09-15 11:17:00|49.54|49.24|49.58|49.28|49.6|49.3|49.54|49.24|3
1726399030000|2024-09-15 11:17:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726399050000|2024-09-15 11:17:30|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|4
1726399060000|2024-09-15 11:17:40|49.58|49.28|49.55|49.25|49.59|49.29|49.55|49.25|13
1726399070000|2024-09-15 11:17:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726399080000|2024-09-15 11:18:00|49.61|49.31|49.61|49.31|49.62|49.32|49.6|49.3|5
1726399100000|2024-09-15 11:18:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726399130000|2024-09-15 11:18:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726399140000|2024-09-15 11:19:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726399150000|2024-09-15 11:19:10|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|6
1726399160000|2024-09-15 11:19:20|49.6|49.3|49.58|49.28|49.61|49.31|49.58|49.28|6
1726399170000|2024-09-15 11:19:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399180000|2024-09-15 11:19:40|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726399190000|2024-09-15 11:19:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1726399200000|2024-09-15 11:20:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726399210000|2024-09-15 11:20:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726399220000|2024-09-15 11:20:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726399230000|2024-09-15 11:20:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|5
1726399240000|2024-09-15 11:20:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726399250000|2024-09-15 11:20:50|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1726399270000|2024-09-15 11:21:10|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|4
1726399300000|2024-09-15 11:21:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726399310000|2024-09-15 11:21:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726399320000|2024-09-15 11:22:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726399330000|2024-09-15 11:22:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726399340000|2024-09-15 11:22:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726399380000|2024-09-15 11:23:00|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|4
1726399390000|2024-09-15 11:23:10|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|8
1726399400000|2024-09-15 11:23:20|49.58|49.28|49.58|49.28|49.59|49.29|49.57|49.27|7
1726399410000|2024-09-15 11:23:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399420000|2024-09-15 11:23:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726399440000|2024-09-15 11:24:00|49.59|49.29|49.59|49.29|49.6|49.3|49.55|49.25|5
1726399450000|2024-09-15 11:24:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726399460000|2024-09-15 11:24:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1726399470000|2024-09-15 11:24:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726399490000|2024-09-15 11:24:50|49.59|49.29|49.6|49.3|49.61|49.31|49.58|49.28|7
1726399500000|2024-09-15 11:25:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1726399510000|2024-09-15 11:25:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399530000|2024-09-15 11:25:30|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1726399540000|2024-09-15 11:25:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726399550000|2024-09-15 11:25:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726399560000|2024-09-15 11:26:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399570000|2024-09-15 11:26:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1726399580000|2024-09-15 11:26:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726399610000|2024-09-15 11:26:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726399620000|2024-09-15 11:27:00|49.59|49.29|49.56|49.26|49.6|49.3|49.55|49.25|5
1726399640000|2024-09-15 11:27:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726399720000|2024-09-15 11:28:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1726399780000|2024-09-15 11:29:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726399790000|2024-09-15 11:29:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726399800000|2024-09-15 11:30:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1726399810000|2024-09-15 11:30:10|49.57|49.27|49.55|49.25|49.58|49.28|49.54|49.24|4
1726399820000|2024-09-15 11:30:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399830000|2024-09-15 11:30:30|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1726399860000|2024-09-15 11:31:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726399870000|2024-09-15 11:31:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1726399880000|2024-09-15 11:31:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|3
1726399890000|2024-09-15 11:31:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1726399900000|2024-09-15 11:31:40|49.58|49.28|49.58|49.28|49.58|49.28|49.56|49.26|5
1726399910000|2024-09-15 11:31:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726399950000|2024-09-15 11:32:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726399980000|2024-09-15 11:33:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726399990000|2024-09-15 11:33:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726400000000|2024-09-15 11:33:20|49.6|49.3|49.56|49.26|49.6|49.3|49.55|49.25|4
1726400030000|2024-09-15 11:33:50|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1726400040000|2024-09-15 11:34:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726400050000|2024-09-15 11:34:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726400070000|2024-09-15 11:34:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726400080000|2024-09-15 11:34:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726400100000|2024-09-15 11:35:00|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|4
1726400110000|2024-09-15 11:35:10|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1726400130000|2024-09-15 11:35:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1726400140000|2024-09-15 11:35:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1726400150000|2024-09-15 11:35:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1726400160000|2024-09-15 11:36:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726400170000|2024-09-15 11:36:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726400200000|2024-09-15 11:36:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726400240000|2024-09-15 11:37:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726400260000|2024-09-15 11:37:40|49.48|49.18|49.5|49.2|49.5|49.2|49.47|49.17|9
1726400270000|2024-09-15 11:37:50|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|5
1726400280000|2024-09-15 11:38:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726400290000|2024-09-15 11:38:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726400310000|2024-09-15 11:38:30|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|3
1726400320000|2024-09-15 11:38:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726400330000|2024-09-15 11:38:50|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|7
1726400340000|2024-09-15 11:39:00|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1726400350000|2024-09-15 11:39:10|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1726400360000|2024-09-15 11:39:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726400400000|2024-09-15 11:40:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726400410000|2024-09-15 11:40:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726400420000|2024-09-15 11:40:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726400430000|2024-09-15 11:40:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726400450000|2024-09-15 11:40:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1726400460000|2024-09-15 11:41:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726400520000|2024-09-15 11:42:00|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|2
1726400530000|2024-09-15 11:42:10|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726400540000|2024-09-15 11:42:20|49.61|49.31|49.61|49.31|49.63|49.33|49.61|49.31|7
1726400550000|2024-09-15 11:42:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726400560000|2024-09-15 11:42:40|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726400570000|2024-09-15 11:42:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726400580000|2024-09-15 11:43:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726400590000|2024-09-15 11:43:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726400600000|2024-09-15 11:43:20|49.6|49.3|49.6|49.3|49.62|49.32|49.6|49.3|3
1726400610000|2024-09-15 11:43:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726400620000|2024-09-15 11:43:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726400640000|2024-09-15 11:44:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726400650000|2024-09-15 11:44:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1726400660000|2024-09-15 11:44:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726400670000|2024-09-15 11:44:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726400680000|2024-09-15 11:44:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726400690000|2024-09-15 11:44:50|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1726400700000|2024-09-15 11:45:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726400750000|2024-09-15 11:45:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726400770000|2024-09-15 11:46:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726400780000|2024-09-15 11:46:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726400800000|2024-09-15 11:46:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726400810000|2024-09-15 11:46:50|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726400830000|2024-09-15 11:47:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726400850000|2024-09-15 11:47:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726400870000|2024-09-15 11:47:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726400910000|2024-09-15 11:48:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726400920000|2024-09-15 11:48:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726400930000|2024-09-15 11:48:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726400950000|2024-09-15 11:49:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726400960000|2024-09-15 11:49:20|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726400990000|2024-09-15 11:49:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726401020000|2024-09-15 11:50:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726401040000|2024-09-15 11:50:40|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1726401080000|2024-09-15 11:51:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726401110000|2024-09-15 11:51:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726401130000|2024-09-15 11:52:10|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726401140000|2024-09-15 11:52:20|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|3
1726401150000|2024-09-15 11:52:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726401160000|2024-09-15 11:52:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726401180000|2024-09-15 11:53:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726401190000|2024-09-15 11:53:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726401200000|2024-09-15 11:53:20|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|8
1726401220000|2024-09-15 11:53:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726401240000|2024-09-15 11:54:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726401250000|2024-09-15 11:54:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726401260000|2024-09-15 11:54:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726401270000|2024-09-15 11:54:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726401280000|2024-09-15 11:54:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726401300000|2024-09-15 11:55:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726401320000|2024-09-15 11:55:20|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726401330000|2024-09-15 11:55:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726401340000|2024-09-15 11:55:40|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1726401360000|2024-09-15 11:56:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726401370000|2024-09-15 11:56:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726401390000|2024-09-15 11:56:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726401420000|2024-09-15 11:57:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726401600000|2024-09-15 12:00:00|49.6|49.3|49.57|49.27|49.6|49.3|49.57|49.27|5
1726401620000|2024-09-15 12:00:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726401630000|2024-09-15 12:00:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726401660000|2024-09-15 12:01:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1726401670000|2024-09-15 12:01:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1726401680000|2024-09-15 12:01:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|5
1726401690000|2024-09-15 12:01:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726401720000|2024-09-15 12:02:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726401740000|2024-09-15 12:02:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726401750000|2024-09-15 12:02:30|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726401760000|2024-09-15 12:02:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726401770000|2024-09-15 12:02:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|2
1726401780000|2024-09-15 12:03:00|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|5
1726401790000|2024-09-15 12:03:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726401800000|2024-09-15 12:03:20|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|5
1726401810000|2024-09-15 12:03:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726401820000|2024-09-15 12:03:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726401830000|2024-09-15 12:03:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726401840000|2024-09-15 12:04:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726401850000|2024-09-15 12:04:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726401900000|2024-09-15 12:05:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726401910000|2024-09-15 12:05:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1726401920000|2024-09-15 12:05:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726401940000|2024-09-15 12:05:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726401960000|2024-09-15 12:06:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726401970000|2024-09-15 12:06:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1726402000000|2024-09-15 12:06:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726402020000|2024-09-15 12:07:00|49.61|49.31|49.6|49.3|49.63|49.33|49.6|49.3|6
1726402030000|2024-09-15 12:07:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1726402040000|2024-09-15 12:07:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726402050000|2024-09-15 12:07:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726402060000|2024-09-15 12:07:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726402070000|2024-09-15 12:07:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|7
1726402090000|2024-09-15 12:08:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726402100000|2024-09-15 12:08:20|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726402110000|2024-09-15 12:08:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726402120000|2024-09-15 12:08:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1726402130000|2024-09-15 12:08:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726402150000|2024-09-15 12:09:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726402170000|2024-09-15 12:09:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726402180000|2024-09-15 12:09:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726402200000|2024-09-15 12:10:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1726402210000|2024-09-15 12:10:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726402220000|2024-09-15 12:10:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726402230000|2024-09-15 12:10:30|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726402250000|2024-09-15 12:10:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726402260000|2024-09-15 12:11:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726402270000|2024-09-15 12:11:10|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|2
1726402310000|2024-09-15 12:11:50|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|2
1726402320000|2024-09-15 12:12:00|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|7
1726402330000|2024-09-15 12:12:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726402340000|2024-09-15 12:12:20|49.64|49.34|49.64|49.34|49.64|49.34|49.63|49.33|3
1726402360000|2024-09-15 12:12:40|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726402370000|2024-09-15 12:12:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726402380000|2024-09-15 12:13:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726402420000|2024-09-15 12:13:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726402440000|2024-09-15 12:14:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726402480000|2024-09-15 12:14:40|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726402490000|2024-09-15 12:14:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726402500000|2024-09-15 12:15:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1726402510000|2024-09-15 12:15:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726402520000|2024-09-15 12:15:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726402530000|2024-09-15 12:15:30|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726402540000|2024-09-15 12:15:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1726402550000|2024-09-15 12:15:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726402560000|2024-09-15 12:16:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726402580000|2024-09-15 12:16:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726402590000|2024-09-15 12:16:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726402600000|2024-09-15 12:16:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726402610000|2024-09-15 12:16:50|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|3
1726402620000|2024-09-15 12:17:00|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|4
1726402640000|2024-09-15 12:17:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726402680000|2024-09-15 12:18:00|49.6|49.3|49.62|49.32|49.62|49.32|49.58|49.28|4
1726402690000|2024-09-15 12:18:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726402720000|2024-09-15 12:18:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726402740000|2024-09-15 12:19:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726402770000|2024-09-15 12:19:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726402790000|2024-09-15 12:19:50|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|2
1726402830000|2024-09-15 12:20:30|49.62|49.32|49.63|49.33|49.64|49.34|49.62|49.32|4
1726402860000|2024-09-15 12:21:00|49.64|49.34|49.65|49.35|49.65|49.35|49.6|49.3|6
1726402870000|2024-09-15 12:21:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726402880000|2024-09-15 12:21:20|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|3
1726402890000|2024-09-15 12:21:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726402920000|2024-09-15 12:22:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1726402940000|2024-09-15 12:22:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726402950000|2024-09-15 12:22:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726402970000|2024-09-15 12:22:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726402980000|2024-09-15 12:23:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726402990000|2024-09-15 12:23:10|49.7|49.4|49.7|49.4|49.72|49.42|49.7|49.4|4
1726403000000|2024-09-15 12:23:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726403010000|2024-09-15 12:23:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726403030000|2024-09-15 12:23:50|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726403040000|2024-09-15 12:24:00|49.67|49.37|49.71|49.41|49.71|49.41|49.67|49.37|2
1726403050000|2024-09-15 12:24:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726403070000|2024-09-15 12:24:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726403080000|2024-09-15 12:24:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726403090000|2024-09-15 12:24:50|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726403100000|2024-09-15 12:25:00|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726403110000|2024-09-15 12:25:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726403130000|2024-09-15 12:25:30|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|3
1726403150000|2024-09-15 12:25:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726403160000|2024-09-15 12:26:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726403170000|2024-09-15 12:26:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726403180000|2024-09-15 12:26:20|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1726403190000|2024-09-15 12:26:30|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|3
1726403200000|2024-09-15 12:26:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726403210000|2024-09-15 12:26:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726403220000|2024-09-15 12:27:00|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1726403230000|2024-09-15 12:27:10|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|2
1726403240000|2024-09-15 12:27:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726403250000|2024-09-15 12:27:30|49.74|49.44|49.74|49.44|49.74|49.44|49.72|49.42|5
1726403260000|2024-09-15 12:27:40|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726403270000|2024-09-15 12:27:50|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726403280000|2024-09-15 12:28:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726403290000|2024-09-15 12:28:10|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|7
1726403300000|2024-09-15 12:28:20|49.72|49.42|49.72|49.42|49.74|49.44|49.72|49.42|4
1726403310000|2024-09-15 12:28:30|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|5
1726403350000|2024-09-15 12:29:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726403360000|2024-09-15 12:29:20|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1726403380000|2024-09-15 12:29:40|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1726403400000|2024-09-15 12:30:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726403410000|2024-09-15 12:30:10|49.74|49.44|49.74|49.44|49.74|49.44|49.7|49.4|3
1726403420000|2024-09-15 12:30:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726403440000|2024-09-15 12:30:40|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|3
1726403450000|2024-09-15 12:30:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726403460000|2024-09-15 12:31:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726403470000|2024-09-15 12:31:10|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1726403480000|2024-09-15 12:31:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726403490000|2024-09-15 12:31:30|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|7
1726403500000|2024-09-15 12:31:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726403540000|2024-09-15 12:32:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726403550000|2024-09-15 12:32:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726403580000|2024-09-15 12:33:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726403590000|2024-09-15 12:33:10|49.78|49.48|49.73|49.43|49.78|49.48|49.73|49.43|3
1726403600000|2024-09-15 12:33:20|49.74|49.44|49.78|49.48|49.78|49.48|49.74|49.44|2
1726403630000|2024-09-15 12:33:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1726403640000|2024-09-15 12:34:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|5
1726403660000|2024-09-15 12:34:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726403670000|2024-09-15 12:34:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726403690000|2024-09-15 12:34:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726403700000|2024-09-15 12:35:00|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|7
1726403710000|2024-09-15 12:35:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726403720000|2024-09-15 12:35:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1726403730000|2024-09-15 12:35:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726403740000|2024-09-15 12:35:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726403750000|2024-09-15 12:35:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726403760000|2024-09-15 12:36:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726403770000|2024-09-15 12:36:10|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726403780000|2024-09-15 12:36:20|49.73|49.43|49.77|49.47|49.77|49.47|49.73|49.43|5
1726403790000|2024-09-15 12:36:30|49.73|49.43|49.72|49.42|49.75|49.45|49.72|49.42|6
1726403800000|2024-09-15 12:36:40|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|5
1726403810000|2024-09-15 12:36:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|6
1726403820000|2024-09-15 12:37:00|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1726403840000|2024-09-15 12:37:20|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726403850000|2024-09-15 12:37:30|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|7
1726403860000|2024-09-15 12:37:40|49.73|49.43|49.77|49.47|49.77|49.47|49.72|49.42|6
1726403870000|2024-09-15 12:37:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726403890000|2024-09-15 12:38:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726403900000|2024-09-15 12:38:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726403930000|2024-09-15 12:38:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726403950000|2024-09-15 12:39:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726403960000|2024-09-15 12:39:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726403990000|2024-09-15 12:39:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726404000000|2024-09-15 12:40:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726404010000|2024-09-15 12:40:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726404030000|2024-09-15 12:40:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726404110000|2024-09-15 12:41:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726404130000|2024-09-15 12:42:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726404140000|2024-09-15 12:42:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726404150000|2024-09-15 12:42:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726404170000|2024-09-15 12:42:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726404210000|2024-09-15 12:43:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726404220000|2024-09-15 12:43:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726404240000|2024-09-15 12:44:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726404260000|2024-09-15 12:44:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726404270000|2024-09-15 12:44:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726404280000|2024-09-15 12:44:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726404290000|2024-09-15 12:44:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|3
1726404300000|2024-09-15 12:45:00|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|4
1726404310000|2024-09-15 12:45:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726404320000|2024-09-15 12:45:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726404330000|2024-09-15 12:45:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726404340000|2024-09-15 12:45:40|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|6
1726404360000|2024-09-15 12:46:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726404370000|2024-09-15 12:46:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726404400000|2024-09-15 12:46:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726404420000|2024-09-15 12:47:00|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|3
1726404430000|2024-09-15 12:47:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726404440000|2024-09-15 12:47:20|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|2
1726404470000|2024-09-15 12:47:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726404480000|2024-09-15 12:48:00|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|4
1726404490000|2024-09-15 12:48:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726404500000|2024-09-15 12:48:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726404510000|2024-09-15 12:48:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726404530000|2024-09-15 12:48:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726404540000|2024-09-15 12:49:00|49.78|49.48|49.78|49.48|49.8|49.5|49.77|49.47|8
1726404550000|2024-09-15 12:49:10|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|7
1726404560000|2024-09-15 12:49:20|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1726404580000|2024-09-15 12:49:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|2
1726404590000|2024-09-15 12:49:50|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1726404600000|2024-09-15 12:50:00|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|5
1726404610000|2024-09-15 12:50:10|49.75|49.45|49.77|49.47|49.77|49.47|49.74|49.44|5
1726404620000|2024-09-15 12:50:20|49.76|49.46|49.73|49.43|49.78|49.48|49.73|49.43|5
1726404630000|2024-09-15 12:50:30|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|6
1726404640000|2024-09-15 12:50:40|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|5
1726404650000|2024-09-15 12:50:50|49.76|49.46|49.76|49.46|49.78|49.48|49.76|49.46|4
1726404660000|2024-09-15 12:51:00|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|9
1726404670000|2024-09-15 12:51:10|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726404680000|2024-09-15 12:51:20|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726404690000|2024-09-15 12:51:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726404730000|2024-09-15 12:52:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1726404770000|2024-09-15 12:52:50|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|4
1726404780000|2024-09-15 12:53:00|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|2
1726404790000|2024-09-15 12:53:10|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|2
1726404800000|2024-09-15 12:53:20|49.75|49.45|49.74|49.44|49.77|49.47|49.74|49.44|8
1726404810000|2024-09-15 12:53:30|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|4
1726404820000|2024-09-15 12:53:40|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726404840000|2024-09-15 12:54:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726404860000|2024-09-15 12:54:20|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726404870000|2024-09-15 12:54:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726404880000|2024-09-15 12:54:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1726404890000|2024-09-15 12:54:50|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726404900000|2024-09-15 12:55:00|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|5
1726404910000|2024-09-15 12:55:10|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726404920000|2024-09-15 12:55:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726404970000|2024-09-15 12:56:10|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|3
1726404980000|2024-09-15 12:56:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726404990000|2024-09-15 12:56:30|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|3
1726405000000|2024-09-15 12:56:40|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726405010000|2024-09-15 12:56:50|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726405020000|2024-09-15 12:57:00|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|2
1726405030000|2024-09-15 12:57:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726405080000|2024-09-15 12:58:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726405110000|2024-09-15 12:58:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726405120000|2024-09-15 12:58:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726405160000|2024-09-15 12:59:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726405170000|2024-09-15 12:59:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726405190000|2024-09-15 12:59:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726405200000|2024-09-15 13:00:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726405210000|2024-09-15 13:00:10|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1726405220000|2024-09-15 13:00:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|12
1726405230000|2024-09-15 13:00:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726405240000|2024-09-15 13:00:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726405260000|2024-09-15 13:01:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726405280000|2024-09-15 13:01:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726405300000|2024-09-15 13:01:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726405310000|2024-09-15 13:01:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726405320000|2024-09-15 13:02:00|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726405330000|2024-09-15 13:02:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726405350000|2024-09-15 13:02:30|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726405360000|2024-09-15 13:02:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726405370000|2024-09-15 13:02:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726405380000|2024-09-15 13:03:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726405390000|2024-09-15 13:03:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726405400000|2024-09-15 13:03:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726405420000|2024-09-15 13:03:40|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726405430000|2024-09-15 13:03:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726405440000|2024-09-15 13:04:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726405460000|2024-09-15 13:04:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726405470000|2024-09-15 13:04:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726405480000|2024-09-15 13:04:40|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|3
1726405490000|2024-09-15 13:04:50|49.83|49.53|49.86|49.56|49.87|49.57|49.83|49.53|5
1726405500000|2024-09-15 13:05:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726405520000|2024-09-15 13:05:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726405530000|2024-09-15 13:05:30|49.86|49.56|49.84|49.54|49.86|49.56|49.81|49.51|8
1726405560000|2024-09-15 13:06:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726405570000|2024-09-15 13:06:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726405590000|2024-09-15 13:06:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726405600000|2024-09-15 13:06:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726405610000|2024-09-15 13:06:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726405620000|2024-09-15 13:07:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726405650000|2024-09-15 13:07:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726405660000|2024-09-15 13:07:40|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|4
1726405670000|2024-09-15 13:07:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726405680000|2024-09-15 13:08:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726405690000|2024-09-15 13:08:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726405700000|2024-09-15 13:08:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726405720000|2024-09-15 13:08:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726405730000|2024-09-15 13:08:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726405740000|2024-09-15 13:09:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726405750000|2024-09-15 13:09:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726405770000|2024-09-15 13:09:30|49.84|49.54|49.87|49.57|49.88|49.58|49.83|49.53|4
1726405780000|2024-09-15 13:09:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726405800000|2024-09-15 13:10:00|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|2
1726405810000|2024-09-15 13:10:10|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|5
1726405820000|2024-09-15 13:10:20|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|2
1726405840000|2024-09-15 13:10:40|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1726405850000|2024-09-15 13:10:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726405860000|2024-09-15 13:11:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726405870000|2024-09-15 13:11:10|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|9
1726405880000|2024-09-15 13:11:20|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|2
1726405900000|2024-09-15 13:11:40|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|8
1726405910000|2024-09-15 13:11:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726405920000|2024-09-15 13:12:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726405930000|2024-09-15 13:12:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726405940000|2024-09-15 13:12:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1726405950000|2024-09-15 13:12:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726405990000|2024-09-15 13:13:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726406000000|2024-09-15 13:13:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726406010000|2024-09-15 13:13:30|49.9|49.6|49.91|49.61|49.93|49.63|49.9|49.6|4
1726406030000|2024-09-15 13:13:50|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1726406040000|2024-09-15 13:14:00|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1726406060000|2024-09-15 13:14:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406110000|2024-09-15 13:15:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726406130000|2024-09-15 13:15:30|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|3
1726406140000|2024-09-15 13:15:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726406150000|2024-09-15 13:15:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406170000|2024-09-15 13:16:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726406190000|2024-09-15 13:16:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406210000|2024-09-15 13:16:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726406220000|2024-09-15 13:17:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726406230000|2024-09-15 13:17:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406240000|2024-09-15 13:17:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726406270000|2024-09-15 13:17:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406280000|2024-09-15 13:18:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726406290000|2024-09-15 13:18:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726406310000|2024-09-15 13:18:30|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1726406330000|2024-09-15 13:18:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726406340000|2024-09-15 13:19:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726406350000|2024-09-15 13:19:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726406370000|2024-09-15 13:19:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726406380000|2024-09-15 13:19:40|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|5
1726406400000|2024-09-15 13:20:00|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1726406450000|2024-09-15 13:20:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726406460000|2024-09-15 13:21:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726406470000|2024-09-15 13:21:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726406480000|2024-09-15 13:21:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726406490000|2024-09-15 13:21:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1726406520000|2024-09-15 13:22:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726406530000|2024-09-15 13:22:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726406560000|2024-09-15 13:22:40|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726406570000|2024-09-15 13:22:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726406580000|2024-09-15 13:23:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726406590000|2024-09-15 13:23:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726406600000|2024-09-15 13:23:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726406610000|2024-09-15 13:23:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726406620000|2024-09-15 13:23:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726406630000|2024-09-15 13:23:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726406640000|2024-09-15 13:24:00|49.89|49.59|49.89|49.59|49.9|49.6|49.88|49.58|6
1726406650000|2024-09-15 13:24:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726406660000|2024-09-15 13:24:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726406680000|2024-09-15 13:24:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406700000|2024-09-15 13:25:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726406720000|2024-09-15 13:25:20|49.86|49.56|49.85|49.55|49.87|49.57|49.85|49.55|4
1726406730000|2024-09-15 13:25:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726406740000|2024-09-15 13:25:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726406750000|2024-09-15 13:25:50|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1726406760000|2024-09-15 13:26:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1726406770000|2024-09-15 13:26:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726406790000|2024-09-15 13:26:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726406800000|2024-09-15 13:26:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726406810000|2024-09-15 13:26:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726406820000|2024-09-15 13:27:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726406830000|2024-09-15 13:27:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726406870000|2024-09-15 13:27:50|49.92|49.62|49.93|49.63|49.94|49.64|49.92|49.62|8
1726406880000|2024-09-15 13:28:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726406930000|2024-09-15 13:28:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726406940000|2024-09-15 13:29:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726406950000|2024-09-15 13:29:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726406960000|2024-09-15 13:29:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726406970000|2024-09-15 13:29:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726406980000|2024-09-15 13:29:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726406990000|2024-09-15 13:29:50|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|2
1726407000000|2024-09-15 13:30:00|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|5
1726407010000|2024-09-15 13:30:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726407030000|2024-09-15 13:30:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726407040000|2024-09-15 13:30:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726407050000|2024-09-15 13:30:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726407060000|2024-09-15 13:31:00|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726407070000|2024-09-15 13:31:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|8
1726407120000|2024-09-15 13:32:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726407130000|2024-09-15 13:32:10|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|5
1726407140000|2024-09-15 13:32:20|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|4
1726407150000|2024-09-15 13:32:30|49.93|49.63|49.93|49.63|49.93|49.63|49.89|49.59|6
1726407160000|2024-09-15 13:32:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726407170000|2024-09-15 13:32:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726407180000|2024-09-15 13:33:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726407190000|2024-09-15 13:33:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726407200000|2024-09-15 13:33:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726407210000|2024-09-15 13:33:30|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726407230000|2024-09-15 13:33:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726407240000|2024-09-15 13:34:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726407270000|2024-09-15 13:34:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726407280000|2024-09-15 13:34:40|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|5
1726407290000|2024-09-15 13:34:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726407300000|2024-09-15 13:35:00|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726407310000|2024-09-15 13:35:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|4
1726407320000|2024-09-15 13:35:20|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1726407330000|2024-09-15 13:35:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726407340000|2024-09-15 13:35:40|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726407350000|2024-09-15 13:35:50|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1726407360000|2024-09-15 13:36:00|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|4
1726407380000|2024-09-15 13:36:20|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|6
1726407390000|2024-09-15 13:36:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726407400000|2024-09-15 13:36:40|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726407410000|2024-09-15 13:36:50|49.95|49.65|49.95|49.65|49.97|49.67|49.95|49.65|7
1726407420000|2024-09-15 13:37:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1726407430000|2024-09-15 13:37:10|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1726407440000|2024-09-15 13:37:20|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726407450000|2024-09-15 13:37:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726407460000|2024-09-15 13:37:40|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|8
1726407470000|2024-09-15 13:37:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726407490000|2024-09-15 13:38:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1726407500000|2024-09-15 13:38:20|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726407510000|2024-09-15 13:38:30|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1726407540000|2024-09-15 13:39:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726407550000|2024-09-15 13:39:10|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1726407580000|2024-09-15 13:39:40|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|2
1726407590000|2024-09-15 13:39:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726407620000|2024-09-15 13:40:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726407630000|2024-09-15 13:40:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726407640000|2024-09-15 13:40:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726407650000|2024-09-15 13:40:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726407660000|2024-09-15 13:41:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726407680000|2024-09-15 13:41:20|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|7
1726407690000|2024-09-15 13:41:30|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1726407700000|2024-09-15 13:41:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726407710000|2024-09-15 13:41:50|49.92|49.62|49.93|49.63|49.94|49.64|49.91|49.61|8
1726407730000|2024-09-15 13:42:10|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726407740000|2024-09-15 13:42:20|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1726407750000|2024-09-15 13:42:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726407760000|2024-09-15 13:42:40|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|2
1726407770000|2024-09-15 13:42:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726407810000|2024-09-15 13:43:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726407820000|2024-09-15 13:43:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726407860000|2024-09-15 13:44:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726407900000|2024-09-15 13:45:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726407920000|2024-09-15 13:45:20|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726407950000|2024-09-15 13:45:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726407960000|2024-09-15 13:46:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726408020000|2024-09-15 13:47:00|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|8
1726408030000|2024-09-15 13:47:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726408040000|2024-09-15 13:47:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1726408070000|2024-09-15 13:47:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726408080000|2024-09-15 13:48:00|49.88|49.58|49.9|49.6|49.91|49.61|49.88|49.58|6
1726408090000|2024-09-15 13:48:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726408100000|2024-09-15 13:48:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726408110000|2024-09-15 13:48:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726408140000|2024-09-15 13:49:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726408150000|2024-09-15 13:49:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726408170000|2024-09-15 13:49:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726408180000|2024-09-15 13:49:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726408190000|2024-09-15 13:49:50|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|6
1726408200000|2024-09-15 13:50:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726408210000|2024-09-15 13:50:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|4
1726408250000|2024-09-15 13:50:50|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726408260000|2024-09-15 13:51:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726408270000|2024-09-15 13:51:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726408300000|2024-09-15 13:51:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726408310000|2024-09-15 13:51:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726408320000|2024-09-15 13:52:00|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|2
1726408340000|2024-09-15 13:52:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726408370000|2024-09-15 13:52:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726408380000|2024-09-15 13:53:00|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1726408390000|2024-09-15 13:53:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726408420000|2024-09-15 13:53:40|49.88|49.58|49.84|49.54|49.88|49.58|49.83|49.53|6
1726408430000|2024-09-15 13:53:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726408440000|2024-09-15 13:54:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726408480000|2024-09-15 13:54:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726408490000|2024-09-15 13:54:50|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|3
1726408500000|2024-09-15 13:55:00|49.84|49.54|49.82|49.52|49.84|49.54|49.8|49.5|4
1726408530000|2024-09-15 13:55:30|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|5
1726408590000|2024-09-15 13:56:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726408610000|2024-09-15 13:56:50|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|6
1726408620000|2024-09-15 13:57:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726408630000|2024-09-15 13:57:10|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726408640000|2024-09-15 13:57:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726408680000|2024-09-15 13:58:00|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|2
1726408690000|2024-09-15 13:58:10|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|6
1726408710000|2024-09-15 13:58:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726408720000|2024-09-15 13:58:40|49.9|49.6|49.9|49.6|49.91|49.61|49.89|49.59|7
1726408730000|2024-09-15 13:58:50|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|4
1726408750000|2024-09-15 13:59:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726408760000|2024-09-15 13:59:20|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726408780000|2024-09-15 13:59:40|49.89|49.59|49.9|49.6|49.91|49.61|49.89|49.59|3
1726408790000|2024-09-15 13:59:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726408810000|2024-09-15 14:00:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726408820000|2024-09-15 14:00:20|49.9|49.6|49.91|49.61|49.91|49.61|49.89|49.59|4
1726408830000|2024-09-15 14:00:30|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726408840000|2024-09-15 14:00:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726408850000|2024-09-15 14:00:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726408860000|2024-09-15 14:01:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726408870000|2024-09-15 14:01:10|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|2
1726408880000|2024-09-15 14:01:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1726408890000|2024-09-15 14:01:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726408900000|2024-09-15 14:01:40|49.92|49.62|49.91|49.61|49.93|49.63|49.91|49.61|10
1726408910000|2024-09-15 14:01:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|4
1726408930000|2024-09-15 14:02:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726408940000|2024-09-15 14:02:20|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1726408980000|2024-09-15 14:03:00|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726408990000|2024-09-15 14:03:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726409000000|2024-09-15 14:03:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726409010000|2024-09-15 14:03:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726409020000|2024-09-15 14:03:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|3
1726409040000|2024-09-15 14:04:00|49.91|49.61|49.91|49.61|49.93|49.63|49.91|49.61|5
1726409050000|2024-09-15 14:04:10|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|2
1726409090000|2024-09-15 14:04:50|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726409100000|2024-09-15 14:05:00|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1726409120000|2024-09-15 14:05:20|49.92|49.62|49.92|49.62|49.94|49.64|49.92|49.62|4
1726409130000|2024-09-15 14:05:30|49.93|49.63|49.92|49.62|49.94|49.64|49.92|49.62|10
1726409140000|2024-09-15 14:05:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726409150000|2024-09-15 14:05:50|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|2
1726409170000|2024-09-15 14:06:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726409180000|2024-09-15 14:06:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1726409190000|2024-09-15 14:06:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726409200000|2024-09-15 14:06:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726409230000|2024-09-15 14:07:10|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726409240000|2024-09-15 14:07:20|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|4
1726409250000|2024-09-15 14:07:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726409260000|2024-09-15 14:07:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726409290000|2024-09-15 14:08:10|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|2
1726409300000|2024-09-15 14:08:20|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|3
1726409330000|2024-09-15 14:08:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726409350000|2024-09-15 14:09:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1726409370000|2024-09-15 14:09:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726409380000|2024-09-15 14:09:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726409420000|2024-09-15 14:10:20|49.93|49.63|49.9|49.6|49.94|49.64|49.9|49.6|6
1726409430000|2024-09-15 14:10:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726409500000|2024-09-15 14:11:40|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1726409510000|2024-09-15 14:11:50|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1726409540000|2024-09-15 14:12:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726409550000|2024-09-15 14:12:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726409560000|2024-09-15 14:12:40|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1726409580000|2024-09-15 14:13:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1726409600000|2024-09-15 14:13:20|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1726409610000|2024-09-15 14:13:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726409620000|2024-09-15 14:13:40|49.9|49.6|49.87|49.57|49.9|49.6|49.86|49.56|8
1726409630000|2024-09-15 14:13:50|49.86|49.56|49.85|49.55|49.86|49.56|49.84|49.54|4
1726409640000|2024-09-15 14:14:00|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|15
1726409650000|2024-09-15 14:14:10|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|6
1726409660000|2024-09-15 14:14:20|49.81|49.51|49.83|49.53|49.83|49.53|49.79|49.49|5
1726409670000|2024-09-15 14:14:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726409680000|2024-09-15 14:14:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726409690000|2024-09-15 14:14:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726409700000|2024-09-15 14:15:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|7
1726409710000|2024-09-15 14:15:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1726409720000|2024-09-15 14:15:20|49.79|49.49|49.74|49.44|49.79|49.49|49.74|49.44|3
1726409730000|2024-09-15 14:15:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726409740000|2024-09-15 14:15:40|49.72|49.42|49.67|49.37|49.72|49.42|49.66|49.36|8
1726409750000|2024-09-15 14:15:50|49.66|49.36|49.64|49.34|49.67|49.37|49.64|49.34|5
1726409760000|2024-09-15 14:16:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|7
1726409770000|2024-09-15 14:16:10|49.66|49.36|49.68|49.38|49.69|49.39|49.64|49.34|11
1726409780000|2024-09-15 14:16:20|49.69|49.39|49.68|49.38|49.69|49.39|49.66|49.36|6
1726409790000|2024-09-15 14:16:30|49.69|49.39|49.69|49.39|49.7|49.4|49.68|49.38|7
1726409800000|2024-09-15 14:16:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1726409810000|2024-09-15 14:16:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|4
1726409820000|2024-09-15 14:17:00|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|6
1726409830000|2024-09-15 14:17:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1726409840000|2024-09-15 14:17:20|49.64|49.34|49.69|49.39|49.69|49.39|49.64|49.34|10
1726409850000|2024-09-15 14:17:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726409860000|2024-09-15 14:17:40|49.68|49.38|49.7|49.4|49.7|49.4|49.68|49.38|7
1726409870000|2024-09-15 14:17:50|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|9
1726409880000|2024-09-15 14:18:00|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|10
1726409890000|2024-09-15 14:18:10|49.66|49.36|49.66|49.36|49.67|49.37|49.64|49.34|11
1726409900000|2024-09-15 14:18:20|49.67|49.37|49.65|49.35|49.68|49.38|49.65|49.35|7
1726409910000|2024-09-15 14:18:30|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|6
1726409920000|2024-09-15 14:18:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1726409930000|2024-09-15 14:18:50|49.66|49.36|49.66|49.36|49.66|49.36|49.64|49.34|4
1726409940000|2024-09-15 14:19:00|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|9
1726409950000|2024-09-15 14:19:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726409960000|2024-09-15 14:19:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1726409970000|2024-09-15 14:19:30|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|4
1726409980000|2024-09-15 14:19:40|49.61|49.31|49.6|49.3|49.62|49.32|49.59|49.29|5
1726410000000|2024-09-15 14:20:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1726410010000|2024-09-15 14:20:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1726410020000|2024-09-15 14:20:20|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726410030000|2024-09-15 14:20:30|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|8
1726410040000|2024-09-15 14:20:40|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1726410050000|2024-09-15 14:20:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|4
1726410070000|2024-09-15 14:21:10|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|4
1726410080000|2024-09-15 14:21:20|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|8
1726410090000|2024-09-15 14:21:30|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1726410100000|2024-09-15 14:21:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726410110000|2024-09-15 14:21:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726410130000|2024-09-15 14:22:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726410140000|2024-09-15 14:22:20|49.58|49.28|49.53|49.23|49.58|49.28|49.53|49.23|9
1726410150000|2024-09-15 14:22:30|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|5
1726410170000|2024-09-15 14:22:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726410200000|2024-09-15 14:23:20|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|4
1726410210000|2024-09-15 14:23:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726410220000|2024-09-15 14:23:40|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|4
1726410230000|2024-09-15 14:23:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726410240000|2024-09-15 14:24:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1726410250000|2024-09-15 14:24:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1726410260000|2024-09-15 14:24:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726410270000|2024-09-15 14:24:30|49.55|49.25|49.59|49.29|49.59|49.29|49.55|49.25|2
1726410330000|2024-09-15 14:25:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726410340000|2024-09-15 14:25:40|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|8
1726410350000|2024-09-15 14:25:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1726410360000|2024-09-15 14:26:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|7
1726410370000|2024-09-15 14:26:10|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|7
1726410380000|2024-09-15 14:26:20|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|9
1726410390000|2024-09-15 14:26:30|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726410400000|2024-09-15 14:26:40|49.65|49.35|49.67|49.37|49.67|49.37|49.64|49.34|6
1726410410000|2024-09-15 14:26:50|49.68|49.38|49.63|49.33|49.68|49.38|49.63|49.33|2
1726410420000|2024-09-15 14:27:00|49.64|49.34|49.66|49.36|49.66|49.36|49.63|49.33|5
1726410430000|2024-09-15 14:27:10|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|7
1726410450000|2024-09-15 14:27:30|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|5
1726410460000|2024-09-15 14:27:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1726410470000|2024-09-15 14:27:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726410480000|2024-09-15 14:28:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726410490000|2024-09-15 14:28:10|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726410510000|2024-09-15 14:28:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726410520000|2024-09-15 14:28:40|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726410530000|2024-09-15 14:28:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726410540000|2024-09-15 14:29:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726410550000|2024-09-15 14:29:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726410580000|2024-09-15 14:29:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726410590000|2024-09-15 14:29:50|49.69|49.39|49.7|49.4|49.71|49.41|49.69|49.39|7
1726410600000|2024-09-15 14:30:00|49.69|49.39|49.7|49.4|49.72|49.42|49.69|49.39|13
1726410610000|2024-09-15 14:30:10|49.71|49.41|49.71|49.41|49.73|49.43|49.7|49.4|7
1726410620000|2024-09-15 14:30:20|49.7|49.4|49.72|49.42|49.73|49.43|49.7|49.4|5
1726410630000|2024-09-15 14:30:30|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1726410640000|2024-09-15 14:30:40|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726410650000|2024-09-15 14:30:50|49.72|49.42|49.72|49.42|49.73|49.43|49.72|49.42|5
1726410660000|2024-09-15 14:31:00|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|5
1726410670000|2024-09-15 14:31:10|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|7
1726410680000|2024-09-15 14:31:20|49.75|49.45|49.74|49.44|49.76|49.46|49.74|49.44|10
1726410690000|2024-09-15 14:31:30|49.75|49.45|49.75|49.45|49.76|49.46|49.73|49.43|7
1726410700000|2024-09-15 14:31:40|49.74|49.44|49.72|49.42|49.74|49.44|49.72|49.42|11
1726410710000|2024-09-15 14:31:50|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|16
1726410720000|2024-09-15 14:32:00|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|11
1726410730000|2024-09-15 14:32:10|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|3
1726410740000|2024-09-15 14:32:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726410750000|2024-09-15 14:32:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726410770000|2024-09-15 14:32:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|2
1726410780000|2024-09-15 14:33:00|49.69|49.39|49.7|49.4|49.7|49.4|49.68|49.38|4
1726410790000|2024-09-15 14:33:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726410800000|2024-09-15 14:33:20|49.71|49.41|49.72|49.42|49.72|49.42|49.7|49.4|3
1726410810000|2024-09-15 14:33:30|49.71|49.41|49.71|49.41|49.72|49.42|49.71|49.41|3
1726410820000|2024-09-15 14:33:40|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726410830000|2024-09-15 14:33:50|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726410840000|2024-09-15 14:34:00|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|2
1726410860000|2024-09-15 14:34:20|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1726410880000|2024-09-15 14:34:40|49.73|49.43|49.69|49.39|49.73|49.43|49.69|49.39|7
1726410890000|2024-09-15 14:34:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726410900000|2024-09-15 14:35:00|49.69|49.39|49.72|49.42|49.72|49.42|49.69|49.39|2
1726410910000|2024-09-15 14:35:10|49.71|49.41|49.72|49.42|49.72|49.42|49.71|49.41|4
1726410920000|2024-09-15 14:35:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726410930000|2024-09-15 14:35:30|49.72|49.42|49.71|49.41|49.72|49.42|49.7|49.4|4
1726410940000|2024-09-15 14:35:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726410960000|2024-09-15 14:36:00|49.71|49.41|49.72|49.42|49.73|49.43|49.71|49.41|4
1726410970000|2024-09-15 14:36:10|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|6
1726410980000|2024-09-15 14:36:20|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|11
1726411000000|2024-09-15 14:36:40|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|5
1726411010000|2024-09-15 14:36:50|49.74|49.44|49.74|49.44|49.74|49.44|49.72|49.42|5
1726411020000|2024-09-15 14:37:00|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726411030000|2024-09-15 14:37:10|49.73|49.43|49.73|49.43|49.74|49.44|49.72|49.42|5
1726411050000|2024-09-15 14:37:30|49.74|49.44|49.77|49.47|49.77|49.47|49.73|49.43|6
1726411060000|2024-09-15 14:37:40|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|3
1726411070000|2024-09-15 14:37:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726411080000|2024-09-15 14:38:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726411110000|2024-09-15 14:38:30|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726411140000|2024-09-15 14:39:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1726411150000|2024-09-15 14:39:10|49.78|49.48|49.78|49.48|49.78|49.48|49.75|49.45|5
1726411160000|2024-09-15 14:39:20|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726411170000|2024-09-15 14:39:30|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726411180000|2024-09-15 14:39:40|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|2
1726411210000|2024-09-15 14:40:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726411220000|2024-09-15 14:40:20|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726411250000|2024-09-15 14:40:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726411260000|2024-09-15 14:41:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726411270000|2024-09-15 14:41:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726411280000|2024-09-15 14:41:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726411300000|2024-09-15 14:41:40|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726411340000|2024-09-15 14:42:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726411350000|2024-09-15 14:42:30|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|4
1726411370000|2024-09-15 14:42:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726411380000|2024-09-15 14:43:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726411390000|2024-09-15 14:43:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726411400000|2024-09-15 14:43:20|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726411430000|2024-09-15 14:43:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726411440000|2024-09-15 14:44:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726411450000|2024-09-15 14:44:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726411480000|2024-09-15 14:44:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726411490000|2024-09-15 14:44:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726411500000|2024-09-15 14:45:00|49.83|49.53|49.83|49.53|49.85|49.55|49.82|49.52|8
1726411510000|2024-09-15 14:45:10|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1726411520000|2024-09-15 14:45:20|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|2
1726411530000|2024-09-15 14:45:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726411540000|2024-09-15 14:45:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726411550000|2024-09-15 14:45:50|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726411560000|2024-09-15 14:46:00|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1726411570000|2024-09-15 14:46:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726411580000|2024-09-15 14:46:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1726411590000|2024-09-15 14:46:30|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726411600000|2024-09-15 14:46:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726411610000|2024-09-15 14:46:50|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1726411620000|2024-09-15 14:47:00|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|5
1726411630000|2024-09-15 14:47:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1726411640000|2024-09-15 14:47:20|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726411660000|2024-09-15 14:47:40|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|4
1726411670000|2024-09-15 14:47:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726411690000|2024-09-15 14:48:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726411710000|2024-09-15 14:48:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726411720000|2024-09-15 14:48:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726411740000|2024-09-15 14:49:00|49.8|49.5|49.77|49.47|49.8|49.5|49.77|49.47|2
1726411750000|2024-09-15 14:49:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726411800000|2024-09-15 14:50:00|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1726411810000|2024-09-15 14:50:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726411830000|2024-09-15 14:50:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726411850000|2024-09-15 14:50:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726411860000|2024-09-15 14:51:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726411880000|2024-09-15 14:51:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726411890000|2024-09-15 14:51:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726411910000|2024-09-15 14:51:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726411930000|2024-09-15 14:52:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|5
1726411950000|2024-09-15 14:52:30|49.81|49.51|49.81|49.51|49.81|49.51|49.79|49.49|5
1726411960000|2024-09-15 14:52:40|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|9
1726412000000|2024-09-15 14:53:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|5
1726412010000|2024-09-15 14:53:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|5
1726412070000|2024-09-15 14:54:30|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726412100000|2024-09-15 14:55:00|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|2
1726412120000|2024-09-15 14:55:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726412130000|2024-09-15 14:55:30|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726412140000|2024-09-15 14:55:40|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|8
1726412150000|2024-09-15 14:55:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|4
1726412160000|2024-09-15 14:56:00|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|6
1726412170000|2024-09-15 14:56:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1726412180000|2024-09-15 14:56:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726412190000|2024-09-15 14:56:30|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1726412200000|2024-09-15 14:56:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726412210000|2024-09-15 14:56:50|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|4
1726412220000|2024-09-15 14:57:00|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726412230000|2024-09-15 14:57:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726412240000|2024-09-15 14:57:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1726412250000|2024-09-15 14:57:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726412260000|2024-09-15 14:57:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1726412270000|2024-09-15 14:57:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726412280000|2024-09-15 14:58:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726412300000|2024-09-15 14:58:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726412310000|2024-09-15 14:58:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1726412320000|2024-09-15 14:58:40|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|5
1726412330000|2024-09-15 14:58:50|49.83|49.53|49.83|49.53|49.83|49.53|49.8|49.5|3
1726412340000|2024-09-15 14:59:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726412350000|2024-09-15 14:59:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726412370000|2024-09-15 14:59:30|49.83|49.53|49.86|49.56|49.87|49.57|49.83|49.53|6
1726412380000|2024-09-15 14:59:40|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1726412390000|2024-09-15 14:59:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1726412400000|2024-09-15 15:00:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1726412410000|2024-09-15 15:00:10|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|3
1726412420000|2024-09-15 15:00:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726412430000|2024-09-15 15:00:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|4
1726412440000|2024-09-15 15:00:40|49.88|49.58|49.87|49.57|49.88|49.58|49.85|49.55|9
1726412450000|2024-09-15 15:00:50|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|5
1726412470000|2024-09-15 15:01:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726412480000|2024-09-15 15:01:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726412490000|2024-09-15 15:01:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726412500000|2024-09-15 15:01:40|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|8
1726412510000|2024-09-15 15:01:50|49.89|49.59|49.85|49.55|49.89|49.59|49.84|49.54|3
1726412550000|2024-09-15 15:02:30|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|5
1726412560000|2024-09-15 15:02:40|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1726412570000|2024-09-15 15:02:50|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|7
1726412580000|2024-09-15 15:03:00|49.91|49.61|49.9|49.6|49.91|49.61|49.89|49.59|6
1726412590000|2024-09-15 15:03:10|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|6
1726412600000|2024-09-15 15:03:20|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|4
1726412610000|2024-09-15 15:03:30|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|2
1726412620000|2024-09-15 15:03:40|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|4
1726412640000|2024-09-15 15:04:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726412650000|2024-09-15 15:04:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726412660000|2024-09-15 15:04:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726412680000|2024-09-15 15:04:40|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726412700000|2024-09-15 15:05:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726412710000|2024-09-15 15:05:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726412730000|2024-09-15 15:05:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726412750000|2024-09-15 15:05:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726412810000|2024-09-15 15:06:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726412820000|2024-09-15 15:07:00|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|3
1726412830000|2024-09-15 15:07:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726412840000|2024-09-15 15:07:20|49.82|49.52|49.81|49.51|49.84|49.54|49.81|49.51|6
1726412850000|2024-09-15 15:07:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726412860000|2024-09-15 15:07:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726412880000|2024-09-15 15:08:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726412890000|2024-09-15 15:08:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726412910000|2024-09-15 15:08:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726412920000|2024-09-15 15:08:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726412930000|2024-09-15 15:08:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726412950000|2024-09-15 15:09:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|4
1726412980000|2024-09-15 15:09:40|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726412990000|2024-09-15 15:09:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726413000000|2024-09-15 15:10:00|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726413010000|2024-09-15 15:10:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726413020000|2024-09-15 15:10:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726413030000|2024-09-15 15:10:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726413040000|2024-09-15 15:10:40|49.81|49.51|49.82|49.52|49.82|49.52|49.8|49.5|4
1726413050000|2024-09-15 15:10:50|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|4
1726413060000|2024-09-15 15:11:00|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726413070000|2024-09-15 15:11:10|49.82|49.52|49.77|49.47|49.82|49.52|49.77|49.47|3
1726413080000|2024-09-15 15:11:20|49.81|49.51|49.8|49.5|49.82|49.52|49.8|49.5|4
1726413090000|2024-09-15 15:11:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726413100000|2024-09-15 15:11:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1726413110000|2024-09-15 15:11:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726413120000|2024-09-15 15:12:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726413130000|2024-09-15 15:12:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726413140000|2024-09-15 15:12:20|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726413160000|2024-09-15 15:12:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726413170000|2024-09-15 15:12:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413180000|2024-09-15 15:13:00|49.78|49.48|49.78|49.48|49.79|49.49|49.77|49.47|5
1726413190000|2024-09-15 15:13:10|49.79|49.49|49.79|49.49|49.8|49.5|49.77|49.47|10
1726413200000|2024-09-15 15:13:20|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|4
1726413220000|2024-09-15 15:13:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413240000|2024-09-15 15:14:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413250000|2024-09-15 15:14:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726413290000|2024-09-15 15:14:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726413300000|2024-09-15 15:15:00|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1726413310000|2024-09-15 15:15:10|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|4
1726413320000|2024-09-15 15:15:20|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|5
1726413330000|2024-09-15 15:15:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726413340000|2024-09-15 15:15:40|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726413360000|2024-09-15 15:16:00|49.78|49.48|49.74|49.44|49.79|49.49|49.74|49.44|3
1726413380000|2024-09-15 15:16:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1726413390000|2024-09-15 15:16:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726413400000|2024-09-15 15:16:40|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1726413410000|2024-09-15 15:16:50|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|2
1726413420000|2024-09-15 15:17:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726413430000|2024-09-15 15:17:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413440000|2024-09-15 15:17:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413450000|2024-09-15 15:17:30|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|9
1726413460000|2024-09-15 15:17:40|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|5
1726413470000|2024-09-15 15:17:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726413480000|2024-09-15 15:18:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726413490000|2024-09-15 15:18:10|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|4
1726413500000|2024-09-15 15:18:20|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726413510000|2024-09-15 15:18:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726413540000|2024-09-15 15:19:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726413550000|2024-09-15 15:19:10|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726413570000|2024-09-15 15:19:30|49.78|49.48|49.79|49.49|49.79|49.49|49.75|49.45|4
1726413590000|2024-09-15 15:19:50|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|4
1726413600000|2024-09-15 15:20:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1726413610000|2024-09-15 15:20:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726413630000|2024-09-15 15:20:30|49.8|49.5|49.82|49.52|49.82|49.52|49.79|49.49|4
1726413640000|2024-09-15 15:20:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|5
1726413650000|2024-09-15 15:20:50|49.82|49.52|49.78|49.48|49.82|49.52|49.78|49.48|2
1726413660000|2024-09-15 15:21:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413670000|2024-09-15 15:21:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726413770000|2024-09-15 15:22:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726413780000|2024-09-15 15:23:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726413790000|2024-09-15 15:23:10|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726413800000|2024-09-15 15:23:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726413810000|2024-09-15 15:23:30|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726413830000|2024-09-15 15:23:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726413840000|2024-09-15 15:24:00|49.81|49.51|49.82|49.52|49.82|49.52|49.78|49.48|5
1726413860000|2024-09-15 15:24:20|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726413880000|2024-09-15 15:24:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726413890000|2024-09-15 15:24:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726413910000|2024-09-15 15:25:10|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|3
1726413920000|2024-09-15 15:25:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726413930000|2024-09-15 15:25:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726413940000|2024-09-15 15:25:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726413950000|2024-09-15 15:25:50|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|6
1726413960000|2024-09-15 15:26:00|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1726413970000|2024-09-15 15:26:10|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726413980000|2024-09-15 15:26:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726414000000|2024-09-15 15:26:40|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1726414010000|2024-09-15 15:26:50|49.86|49.56|49.83|49.53|49.87|49.57|49.83|49.53|9
1726414020000|2024-09-15 15:27:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726414030000|2024-09-15 15:27:10|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|3
1726414040000|2024-09-15 15:27:20|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1726414050000|2024-09-15 15:27:30|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|6
1726414060000|2024-09-15 15:27:40|49.87|49.57|49.86|49.56|49.88|49.58|49.86|49.56|4
1726414070000|2024-09-15 15:27:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726414080000|2024-09-15 15:28:00|49.88|49.58|49.87|49.57|49.89|49.59|49.87|49.57|5
1726414110000|2024-09-15 15:28:30|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|5
1726414120000|2024-09-15 15:28:40|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726414130000|2024-09-15 15:28:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726414140000|2024-09-15 15:29:00|49.85|49.55|49.87|49.57|49.87|49.57|49.84|49.54|4
1726414150000|2024-09-15 15:29:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726414160000|2024-09-15 15:29:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726414170000|2024-09-15 15:29:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726414180000|2024-09-15 15:29:40|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726414190000|2024-09-15 15:29:50|49.88|49.58|49.88|49.58|49.9|49.6|49.88|49.58|3
1726414200000|2024-09-15 15:30:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|7
1726414210000|2024-09-15 15:30:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726414220000|2024-09-15 15:30:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726414230000|2024-09-15 15:30:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726414240000|2024-09-15 15:30:40|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|6
1726414250000|2024-09-15 15:30:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|7
1726414260000|2024-09-15 15:31:00|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726414270000|2024-09-15 15:31:10|49.82|49.52|49.83|49.53|49.84|49.54|49.82|49.52|5
1726414280000|2024-09-15 15:31:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726414290000|2024-09-15 15:31:30|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|4
1726414300000|2024-09-15 15:31:40|49.81|49.51|49.82|49.52|49.83|49.53|49.81|49.51|6
1726414310000|2024-09-15 15:31:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726414320000|2024-09-15 15:32:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726414380000|2024-09-15 15:33:00|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|5
1726414390000|2024-09-15 15:33:10|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726414400000|2024-09-15 15:33:20|49.82|49.52|49.82|49.52|49.83|49.53|49.78|49.48|10
1726414410000|2024-09-15 15:33:30|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726414440000|2024-09-15 15:34:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|5
1726414460000|2024-09-15 15:34:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726414470000|2024-09-15 15:34:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726414490000|2024-09-15 15:34:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726414500000|2024-09-15 15:35:00|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|5
1726414510000|2024-09-15 15:35:10|49.8|49.5|49.74|49.44|49.8|49.5|49.74|49.44|3
1726414520000|2024-09-15 15:35:20|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|3
1726414540000|2024-09-15 15:35:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726414560000|2024-09-15 15:36:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726414580000|2024-09-15 15:36:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726414590000|2024-09-15 15:36:30|49.78|49.48|49.82|49.52|49.82|49.52|49.78|49.48|4
1726414610000|2024-09-15 15:36:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726414630000|2024-09-15 15:37:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|6
1726414640000|2024-09-15 15:37:20|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726414650000|2024-09-15 15:37:30|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726414660000|2024-09-15 15:37:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726414670000|2024-09-15 15:37:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726414680000|2024-09-15 15:38:00|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1726414690000|2024-09-15 15:38:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726414700000|2024-09-15 15:38:20|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726414710000|2024-09-15 15:38:30|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726414720000|2024-09-15 15:38:40|49.81|49.51|49.84|49.54|49.84|49.54|49.81|49.51|5
1726414730000|2024-09-15 15:38:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726414740000|2024-09-15 15:39:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726414750000|2024-09-15 15:39:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1726414760000|2024-09-15 15:39:20|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|3
1726414770000|2024-09-15 15:39:30|49.78|49.48|49.81|49.51|49.81|49.51|49.77|49.47|3
1726414780000|2024-09-15 15:39:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726414790000|2024-09-15 15:39:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726414800000|2024-09-15 15:40:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1726414820000|2024-09-15 15:40:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726414830000|2024-09-15 15:40:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726414850000|2024-09-15 15:40:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726414860000|2024-09-15 15:41:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726414870000|2024-09-15 15:41:10|49.81|49.51|49.81|49.51|49.81|49.51|49.78|49.48|5
1726414880000|2024-09-15 15:41:20|49.8|49.5|49.77|49.47|49.82|49.52|49.77|49.47|8
1726414900000|2024-09-15 15:41:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726414920000|2024-09-15 15:42:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1726414930000|2024-09-15 15:42:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1726414960000|2024-09-15 15:42:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726414980000|2024-09-15 15:43:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726415000000|2024-09-15 15:43:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415020000|2024-09-15 15:43:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726415050000|2024-09-15 15:44:10|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|4
1726415060000|2024-09-15 15:44:20|49.82|49.52|49.87|49.57|49.88|49.58|49.82|49.52|7
1726415070000|2024-09-15 15:44:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1726415100000|2024-09-15 15:45:00|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|5
1726415110000|2024-09-15 15:45:10|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|4
1726415120000|2024-09-15 15:45:20|49.85|49.55|49.86|49.56|49.86|49.56|49.84|49.54|6
1726415130000|2024-09-15 15:45:30|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726415140000|2024-09-15 15:45:40|49.86|49.56|49.86|49.56|49.87|49.57|49.85|49.55|7
1726415150000|2024-09-15 15:45:50|49.85|49.55|49.86|49.56|49.87|49.57|49.85|49.55|4
1726415160000|2024-09-15 15:46:00|49.84|49.54|49.84|49.54|49.86|49.56|49.84|49.54|9
1726415170000|2024-09-15 15:46:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|5
1726415180000|2024-09-15 15:46:20|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|4
1726415190000|2024-09-15 15:46:30|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|4
1726415200000|2024-09-15 15:46:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726415210000|2024-09-15 15:46:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|4
1726415220000|2024-09-15 15:47:00|49.84|49.54|49.86|49.56|49.87|49.57|49.84|49.54|4
1726415230000|2024-09-15 15:47:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726415240000|2024-09-15 15:47:20|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726415250000|2024-09-15 15:47:30|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|2
1726415280000|2024-09-15 15:48:00|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1726415290000|2024-09-15 15:48:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415300000|2024-09-15 15:48:20|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726415310000|2024-09-15 15:48:30|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726415330000|2024-09-15 15:48:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415340000|2024-09-15 15:49:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726415350000|2024-09-15 15:49:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415370000|2024-09-15 15:49:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415380000|2024-09-15 15:49:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415390000|2024-09-15 15:49:50|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415400000|2024-09-15 15:50:00|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726415420000|2024-09-15 15:50:20|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726415430000|2024-09-15 15:50:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726415450000|2024-09-15 15:50:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415460000|2024-09-15 15:51:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726415480000|2024-09-15 15:51:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726415500000|2024-09-15 15:51:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726415520000|2024-09-15 15:52:00|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1726415530000|2024-09-15 15:52:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1726415540000|2024-09-15 15:52:20|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1726415550000|2024-09-15 15:52:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726415560000|2024-09-15 15:52:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726415580000|2024-09-15 15:53:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726415630000|2024-09-15 15:53:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726415650000|2024-09-15 15:54:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726415660000|2024-09-15 15:54:20|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|4
1726415720000|2024-09-15 15:55:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726415730000|2024-09-15 15:55:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726415760000|2024-09-15 15:56:00|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1726415770000|2024-09-15 15:56:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415780000|2024-09-15 15:56:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|2
1726415800000|2024-09-15 15:56:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726415810000|2024-09-15 15:56:50|49.8|49.5|49.81|49.51|49.81|49.51|49.77|49.47|6
1726415820000|2024-09-15 15:57:00|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1726415830000|2024-09-15 15:57:10|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726415840000|2024-09-15 15:57:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415850000|2024-09-15 15:57:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726415860000|2024-09-15 15:57:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415870000|2024-09-15 15:57:50|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726415880000|2024-09-15 15:58:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726415900000|2024-09-15 15:58:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1726415910000|2024-09-15 15:58:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726415940000|2024-09-15 15:59:00|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|4
1726415970000|2024-09-15 15:59:30|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|6
1726415980000|2024-09-15 15:59:40|49.8|49.5|49.81|49.51|49.81|49.51|49.79|49.49|3
1726416000000|2024-09-15 16:00:00|49.76|49.46|49.81|49.51|49.82|49.52|49.76|49.46|5
1726416010000|2024-09-15 16:00:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726416040000|2024-09-15 16:00:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|6
1726416050000|2024-09-15 16:00:50|49.82|49.52|49.83|49.53|49.84|49.54|49.81|49.51|10
1726416060000|2024-09-15 16:01:00|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|7
1726416070000|2024-09-15 16:01:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726416080000|2024-09-15 16:01:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1726416090000|2024-09-15 16:01:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726416100000|2024-09-15 16:01:40|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|3
1726416110000|2024-09-15 16:01:50|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726416130000|2024-09-15 16:02:10|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|7
1726416160000|2024-09-15 16:02:40|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726416170000|2024-09-15 16:02:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726416180000|2024-09-15 16:03:00|49.77|49.47|49.81|49.51|49.81|49.51|49.77|49.47|2
1726416190000|2024-09-15 16:03:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726416200000|2024-09-15 16:03:20|49.81|49.51|49.8|49.5|49.81|49.51|49.79|49.49|4
1726416220000|2024-09-15 16:03:40|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726416230000|2024-09-15 16:03:50|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|4
1726416240000|2024-09-15 16:04:00|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|8
1726416250000|2024-09-15 16:04:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|6
1726416260000|2024-09-15 16:04:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1726416280000|2024-09-15 16:04:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|2
1726416290000|2024-09-15 16:04:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726416310000|2024-09-15 16:05:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726416320000|2024-09-15 16:05:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726416360000|2024-09-15 16:06:00|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|2
1726416370000|2024-09-15 16:06:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726416410000|2024-09-15 16:06:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726416420000|2024-09-15 16:07:00|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1726416430000|2024-09-15 16:07:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726416460000|2024-09-15 16:07:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726416490000|2024-09-15 16:08:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726416500000|2024-09-15 16:08:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726416510000|2024-09-15 16:08:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726416540000|2024-09-15 16:09:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|5
1726416550000|2024-09-15 16:09:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726416560000|2024-09-15 16:09:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726416570000|2024-09-15 16:09:30|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726416620000|2024-09-15 16:10:20|49.72|49.42|49.69|49.39|49.72|49.42|49.68|49.38|6
1726416630000|2024-09-15 16:10:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1726416640000|2024-09-15 16:10:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1726416650000|2024-09-15 16:10:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1726416700000|2024-09-15 16:11:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726416710000|2024-09-15 16:11:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|6
1726416730000|2024-09-15 16:12:10|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726416740000|2024-09-15 16:12:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726416750000|2024-09-15 16:12:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726416780000|2024-09-15 16:13:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726416800000|2024-09-15 16:13:20|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1726416820000|2024-09-15 16:13:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726416830000|2024-09-15 16:13:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726416870000|2024-09-15 16:14:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726416880000|2024-09-15 16:14:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726416900000|2024-09-15 16:15:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1726416910000|2024-09-15 16:15:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1726416920000|2024-09-15 16:15:20|49.58|49.28|49.63|49.33|49.63|49.33|49.58|49.28|7
1726416930000|2024-09-15 16:15:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726416940000|2024-09-15 16:15:40|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726416950000|2024-09-15 16:15:50|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726416960000|2024-09-15 16:16:00|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|6
1726416970000|2024-09-15 16:16:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726417020000|2024-09-15 16:17:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726417050000|2024-09-15 16:17:30|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|7
1726417060000|2024-09-15 16:17:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726417070000|2024-09-15 16:17:50|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1726417080000|2024-09-15 16:18:00|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|3
1726417090000|2024-09-15 16:18:10|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1726417110000|2024-09-15 16:18:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1726417120000|2024-09-15 16:18:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1726417130000|2024-09-15 16:18:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726417140000|2024-09-15 16:19:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|5
1726417160000|2024-09-15 16:19:20|49.62|49.32|49.57|49.27|49.62|49.32|49.57|49.27|3
1726417210000|2024-09-15 16:20:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726417220000|2024-09-15 16:20:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726417270000|2024-09-15 16:21:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726417280000|2024-09-15 16:21:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726417290000|2024-09-15 16:21:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726417300000|2024-09-15 16:21:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726417310000|2024-09-15 16:21:50|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|3
1726417320000|2024-09-15 16:22:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726417340000|2024-09-15 16:22:20|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726417350000|2024-09-15 16:22:30|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|4
1726417360000|2024-09-15 16:22:40|49.47|49.17|49.44|49.14|49.47|49.17|49.44|49.14|8
1726417370000|2024-09-15 16:22:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726417380000|2024-09-15 16:23:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|10
1726417390000|2024-09-15 16:23:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|7
1726417400000|2024-09-15 16:23:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726417410000|2024-09-15 16:23:30|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1726417420000|2024-09-15 16:23:40|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1726417430000|2024-09-15 16:23:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726417440000|2024-09-15 16:24:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726417450000|2024-09-15 16:24:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726417460000|2024-09-15 16:24:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1726417470000|2024-09-15 16:24:30|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1726417510000|2024-09-15 16:25:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1726417520000|2024-09-15 16:25:20|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726417530000|2024-09-15 16:25:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1726417540000|2024-09-15 16:25:40|49.48|49.18|49.44|49.14|49.49|49.19|49.44|49.14|3
1726417550000|2024-09-15 16:25:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1726417560000|2024-09-15 16:26:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726417570000|2024-09-15 16:26:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726417580000|2024-09-15 16:26:20|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|6
1726417590000|2024-09-15 16:26:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726417610000|2024-09-15 16:26:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726417620000|2024-09-15 16:27:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1726417630000|2024-09-15 16:27:10|49.39|49.09|49.43|49.13|49.44|49.14|49.39|49.09|8
1726417640000|2024-09-15 16:27:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1726417680000|2024-09-15 16:28:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1726417690000|2024-09-15 16:28:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1726417720000|2024-09-15 16:28:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726417730000|2024-09-15 16:28:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726417740000|2024-09-15 16:29:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1726417750000|2024-09-15 16:29:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726417760000|2024-09-15 16:29:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1726417770000|2024-09-15 16:29:30|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726417800000|2024-09-15 16:30:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1726417820000|2024-09-15 16:30:20|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|3
1726417830000|2024-09-15 16:30:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1726417840000|2024-09-15 16:30:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|5
1726417850000|2024-09-15 16:30:50|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|7
1726417860000|2024-09-15 16:31:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726417870000|2024-09-15 16:31:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726417890000|2024-09-15 16:31:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726417920000|2024-09-15 16:32:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726417930000|2024-09-15 16:32:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726417940000|2024-09-15 16:32:20|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|4
1726417950000|2024-09-15 16:32:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726417960000|2024-09-15 16:32:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726417970000|2024-09-15 16:32:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726417980000|2024-09-15 16:33:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726417990000|2024-09-15 16:33:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726418010000|2024-09-15 16:33:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726418020000|2024-09-15 16:33:40|49.51|49.21|49.57|49.27|49.57|49.27|49.51|49.21|5
1726418030000|2024-09-15 16:33:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726418040000|2024-09-15 16:34:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726418050000|2024-09-15 16:34:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|10
1726418060000|2024-09-15 16:34:20|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|8
1726418090000|2024-09-15 16:34:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726418100000|2024-09-15 16:35:00|49.57|49.27|49.58|49.28|49.58|49.28|49.55|49.25|4
1726418110000|2024-09-15 16:35:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726418120000|2024-09-15 16:35:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1726418130000|2024-09-15 16:35:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|4
1726418140000|2024-09-15 16:35:40|49.57|49.27|49.56|49.26|49.58|49.28|49.56|49.26|5
1726418150000|2024-09-15 16:35:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726418160000|2024-09-15 16:36:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1726418190000|2024-09-15 16:36:30|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|6
1726418200000|2024-09-15 16:36:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1726418210000|2024-09-15 16:36:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726418220000|2024-09-15 16:37:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726418230000|2024-09-15 16:37:10|49.54|49.24|49.57|49.27|49.57|49.27|49.54|49.24|5
1726418240000|2024-09-15 16:37:20|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1726418270000|2024-09-15 16:37:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726418280000|2024-09-15 16:38:00|49.54|49.24|49.58|49.28|49.58|49.28|49.54|49.24|3
1726418290000|2024-09-15 16:38:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1726418300000|2024-09-15 16:38:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726418310000|2024-09-15 16:38:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726418350000|2024-09-15 16:39:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726418370000|2024-09-15 16:39:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1726418390000|2024-09-15 16:39:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1726418400000|2024-09-15 16:40:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726418410000|2024-09-15 16:40:10|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|4
1726418420000|2024-09-15 16:40:20|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|2
1726418440000|2024-09-15 16:40:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726418460000|2024-09-15 16:41:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726418470000|2024-09-15 16:41:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726418480000|2024-09-15 16:41:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726418490000|2024-09-15 16:41:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726418500000|2024-09-15 16:41:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726418510000|2024-09-15 16:41:50|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1726418520000|2024-09-15 16:42:00|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|3
1726418530000|2024-09-15 16:42:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726418540000|2024-09-15 16:42:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726418550000|2024-09-15 16:42:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1726418570000|2024-09-15 16:42:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1726418580000|2024-09-15 16:43:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726418590000|2024-09-15 16:43:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726418600000|2024-09-15 16:43:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726418610000|2024-09-15 16:43:30|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|4
1726418620000|2024-09-15 16:43:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1726418640000|2024-09-15 16:44:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726418650000|2024-09-15 16:44:10|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|2
1726418660000|2024-09-15 16:44:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1726418670000|2024-09-15 16:44:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726418690000|2024-09-15 16:44:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1726418700000|2024-09-15 16:45:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|15
1726418710000|2024-09-15 16:45:10|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|11
1726418720000|2024-09-15 16:45:20|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1726418730000|2024-09-15 16:45:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726418740000|2024-09-15 16:45:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726418760000|2024-09-15 16:46:00|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|4
1726418770000|2024-09-15 16:46:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1726418780000|2024-09-15 16:46:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726418790000|2024-09-15 16:46:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726418800000|2024-09-15 16:46:40|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1726418810000|2024-09-15 16:46:50|49.55|49.25|49.56|49.26|49.57|49.27|49.54|49.24|7
1726418820000|2024-09-15 16:47:00|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1726418830000|2024-09-15 16:47:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726418850000|2024-09-15 16:47:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|5
1726418860000|2024-09-15 16:47:40|49.54|49.24|49.56|49.26|49.57|49.27|49.53|49.23|7
1726418870000|2024-09-15 16:47:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726418880000|2024-09-15 16:48:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726418890000|2024-09-15 16:48:10|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|7
1726418900000|2024-09-15 16:48:20|49.53|49.23|49.57|49.27|49.58|49.28|49.53|49.23|8
1726418920000|2024-09-15 16:48:40|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1726418940000|2024-09-15 16:49:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726418950000|2024-09-15 16:49:10|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|2
1726418960000|2024-09-15 16:49:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726418970000|2024-09-15 16:49:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726418990000|2024-09-15 16:49:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726419000000|2024-09-15 16:50:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1726419010000|2024-09-15 16:50:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726419020000|2024-09-15 16:50:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1726419030000|2024-09-15 16:50:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726419040000|2024-09-15 16:50:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726419050000|2024-09-15 16:50:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726419060000|2024-09-15 16:51:00|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1726419070000|2024-09-15 16:51:10|49.53|49.23|49.54|49.24|49.55|49.25|49.52|49.22|8
1726419080000|2024-09-15 16:51:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726419090000|2024-09-15 16:51:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726419140000|2024-09-15 16:52:20|49.52|49.22|49.52|49.22|49.52|49.22|49.47|49.17|3
1726419180000|2024-09-15 16:53:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726419190000|2024-09-15 16:53:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726419200000|2024-09-15 16:53:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1726419220000|2024-09-15 16:53:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1726419230000|2024-09-15 16:53:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726419240000|2024-09-15 16:54:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1726419250000|2024-09-15 16:54:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726419260000|2024-09-15 16:54:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726419270000|2024-09-15 16:54:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726419290000|2024-09-15 16:54:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726419300000|2024-09-15 16:55:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1726419310000|2024-09-15 16:55:10|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|2
1726419320000|2024-09-15 16:55:20|49.47|49.17|49.43|49.13|49.48|49.18|49.43|49.13|15
1726419330000|2024-09-15 16:55:30|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|4
1726419340000|2024-09-15 16:55:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1726419350000|2024-09-15 16:55:50|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|5
1726419360000|2024-09-15 16:56:00|49.46|49.16|49.45|49.15|49.48|49.18|49.44|49.14|7
1726419370000|2024-09-15 16:56:10|49.44|49.14|49.43|49.13|49.45|49.15|49.42|49.12|10
1726419380000|2024-09-15 16:56:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1726419390000|2024-09-15 16:56:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1726419400000|2024-09-15 16:56:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726419410000|2024-09-15 16:56:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1726419420000|2024-09-15 16:57:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1726419430000|2024-09-15 16:57:10|49.42|49.12|49.4|49.1|49.42|49.12|49.38|49.08|6
1726419440000|2024-09-15 16:57:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726419450000|2024-09-15 16:57:30|49.4|49.1|49.36|49.06|49.4|49.1|49.36|49.06|7
1726419460000|2024-09-15 16:57:40|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|4
1726419470000|2024-09-15 16:57:50|49.37|49.07|49.32|49.02|49.38|49.08|49.31|49.01|10
1726419480000|2024-09-15 16:58:00|49.33|49.03|49.35|49.05|49.35|49.05|49.32|49.02|8
1726419490000|2024-09-15 16:58:10|49.34|49.04|49.32|49.02|49.34|49.04|49.31|49.01|8
1726419500000|2024-09-15 16:58:20|49.3|49|49.3|49|49.32|49.02|49.3|49|3
1726419510000|2024-09-15 16:58:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726419530000|2024-09-15 16:58:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1726419540000|2024-09-15 16:59:00|49.29|48.99|49.27|48.97|49.3|49|49.27|48.97|8
1726419550000|2024-09-15 16:59:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1726419560000|2024-09-15 16:59:20|49.23|48.93|49.23|48.93|49.25|48.95|49.23|48.93|8
1726419570000|2024-09-15 16:59:30|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|3
1726419580000|2024-09-15 16:59:40|49.24|48.94|49.24|48.94|49.26|48.96|49.23|48.93|4
1726419600000|2024-09-15 17:00:00|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|9
1726419610000|2024-09-15 17:00:10|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1726419620000|2024-09-15 17:00:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726419630000|2024-09-15 17:00:30|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|9
1726419640000|2024-09-15 17:00:40|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|13
1726419650000|2024-09-15 17:00:50|49.23|48.93|49.28|48.98|49.29|48.99|49.23|48.93|9
1726419660000|2024-09-15 17:01:00|49.27|48.97|49.25|48.95|49.28|48.98|49.25|48.95|13
1726419670000|2024-09-15 17:01:10|49.26|48.96|49.28|48.98|49.29|48.99|49.25|48.95|7
1726419680000|2024-09-15 17:01:20|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1726419690000|2024-09-15 17:01:30|49.28|48.98|49.29|48.99|49.29|48.99|49.26|48.96|6
1726419700000|2024-09-15 17:01:40|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|6
1726419710000|2024-09-15 17:01:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726419720000|2024-09-15 17:02:00|49.33|49.03|49.34|49.04|49.34|49.04|49.31|49.01|6
1726419740000|2024-09-15 17:02:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726419750000|2024-09-15 17:02:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1726419760000|2024-09-15 17:02:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1726419770000|2024-09-15 17:02:50|49.36|49.06|49.39|49.09|49.4|49.1|49.35|49.05|11
1726419780000|2024-09-15 17:03:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726419790000|2024-09-15 17:03:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726419800000|2024-09-15 17:03:20|49.4|49.1|49.39|49.09|49.41|49.11|49.38|49.08|4
1726419810000|2024-09-15 17:03:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1726419820000|2024-09-15 17:03:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|11
1726419830000|2024-09-15 17:03:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726419840000|2024-09-15 17:04:00|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1726419850000|2024-09-15 17:04:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726419860000|2024-09-15 17:04:20|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|6
1726419870000|2024-09-15 17:04:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726419880000|2024-09-15 17:04:40|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|2
1726419900000|2024-09-15 17:05:00|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|4
1726419910000|2024-09-15 17:05:10|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|3
1726419920000|2024-09-15 17:05:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726419930000|2024-09-15 17:05:30|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|2
1726419950000|2024-09-15 17:05:50|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1726419960000|2024-09-15 17:06:00|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|7
1726419970000|2024-09-15 17:06:10|49.41|49.11|49.41|49.11|49.43|49.13|49.41|49.11|3
1726420000000|2024-09-15 17:06:40|49.39|49.09|49.38|49.08|49.4|49.1|49.37|49.07|5
1726420010000|2024-09-15 17:06:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726420020000|2024-09-15 17:07:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1726420030000|2024-09-15 17:07:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726420040000|2024-09-15 17:07:20|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|4
1726420050000|2024-09-15 17:07:30|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1726420060000|2024-09-15 17:07:40|49.35|49.05|49.34|49.04|49.36|49.06|49.31|49.01|7
1726420070000|2024-09-15 17:07:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726420090000|2024-09-15 17:08:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726420100000|2024-09-15 17:08:20|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|4
1726420120000|2024-09-15 17:08:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726420140000|2024-09-15 17:09:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726420150000|2024-09-15 17:09:10|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|4
1726420160000|2024-09-15 17:09:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726420170000|2024-09-15 17:09:30|49.31|49.01|49.09|48.79|49.32|49.02|49.09|48.79|12
1726420180000|2024-09-15 17:09:40|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|11
1726420190000|2024-09-15 17:09:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1726420200000|2024-09-15 17:10:00|49.1|48.8|49.1|48.8|49.11|48.81|49.08|48.78|14
1726420210000|2024-09-15 17:10:10|49.09|48.79|49.03|48.73|49.1|48.8|49.03|48.73|15
1726420220000|2024-09-15 17:10:20|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|5
1726420230000|2024-09-15 17:10:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1726420240000|2024-09-15 17:10:40|49.07|48.77|49.01|48.71|49.08|48.78|49.01|48.71|12
1726420250000|2024-09-15 17:10:50|49.02|48.72|49.08|48.78|49.08|48.78|49.02|48.72|13
1726420260000|2024-09-15 17:11:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1726420270000|2024-09-15 17:11:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|17
1726420280000|2024-09-15 17:11:20|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|6
1726420290000|2024-09-15 17:11:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1726420300000|2024-09-15 17:11:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|10
1726420310000|2024-09-15 17:11:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1726420320000|2024-09-15 17:12:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726420330000|2024-09-15 17:12:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1726420340000|2024-09-15 17:12:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1726420350000|2024-09-15 17:12:30|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1726420360000|2024-09-15 17:12:40|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|7
1726420370000|2024-09-15 17:12:50|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|7
1726420380000|2024-09-15 17:13:00|49.15|48.85|49.17|48.87|49.19|48.89|49.15|48.85|8
1726420390000|2024-09-15 17:13:10|49.16|48.86|49.15|48.85|49.17|48.87|49.13|48.83|7
1726420400000|2024-09-15 17:13:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|7
1726420410000|2024-09-15 17:13:30|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|3
1726420420000|2024-09-15 17:13:40|49.17|48.87|49.17|48.87|49.18|48.88|49.14|48.84|5
1726420430000|2024-09-15 17:13:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726420440000|2024-09-15 17:14:00|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|7
1726420450000|2024-09-15 17:14:10|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|9
1726420460000|2024-09-15 17:14:20|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|6
1726420470000|2024-09-15 17:14:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1726420480000|2024-09-15 17:14:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1726420490000|2024-09-15 17:14:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1726420500000|2024-09-15 17:15:00|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|6
1726420510000|2024-09-15 17:15:10|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|2
1726420520000|2024-09-15 17:15:20|49.17|48.87|49.19|48.89|49.2|48.9|49.17|48.87|10
1726420530000|2024-09-15 17:15:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1726420540000|2024-09-15 17:15:40|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|2
1726420550000|2024-09-15 17:15:50|49.18|48.88|49.19|48.89|49.21|48.91|49.18|48.88|4
1726420560000|2024-09-15 17:16:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|2
1726420570000|2024-09-15 17:16:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1726420580000|2024-09-15 17:16:20|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1726420590000|2024-09-15 17:16:30|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|3
1726420600000|2024-09-15 17:16:40|49.27|48.97|49.26|48.96|49.28|48.98|49.23|48.93|8
1726420610000|2024-09-15 17:16:50|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|6
1726420620000|2024-09-15 17:17:00|49.27|48.97|49.3|49|49.3|49|49.27|48.97|5
1726420630000|2024-09-15 17:17:10|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|7
1726420640000|2024-09-15 17:17:20|49.29|48.99|49.29|48.99|49.31|49.01|49.28|48.98|6
1726420650000|2024-09-15 17:17:30|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|5
1726420660000|2024-09-15 17:17:40|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|6
1726420670000|2024-09-15 17:17:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1726420680000|2024-09-15 17:18:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726420690000|2024-09-15 17:18:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726420700000|2024-09-15 17:18:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1726420710000|2024-09-15 17:18:30|49.3|49|49.3|49|49.31|49.01|49.29|48.99|5
1726420720000|2024-09-15 17:18:40|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|7
1726420730000|2024-09-15 17:18:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726420740000|2024-09-15 17:19:00|49.3|49|49.3|49|49.31|49.01|49.29|48.99|5
1726420760000|2024-09-15 17:19:20|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|9
1726420770000|2024-09-15 17:19:30|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|9
1726420780000|2024-09-15 17:19:40|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|10
1726420790000|2024-09-15 17:19:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|8
1726420800000|2024-09-15 17:20:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1726420810000|2024-09-15 17:20:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|6
1726420820000|2024-09-15 17:20:20|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|4
1726420830000|2024-09-15 17:20:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1726420840000|2024-09-15 17:20:40|49.29|48.99|49.3|49|49.31|49.01|49.29|48.99|4
1726420870000|2024-09-15 17:21:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|3
1726420890000|2024-09-15 17:21:30|49.27|48.97|49.3|49|49.3|49|49.27|48.97|4
1726420900000|2024-09-15 17:21:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1726420910000|2024-09-15 17:21:50|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|7
1726420920000|2024-09-15 17:22:00|49.3|49|49.29|48.99|49.31|49.01|49.28|48.98|6
1726420930000|2024-09-15 17:22:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1726420940000|2024-09-15 17:22:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726420950000|2024-09-15 17:22:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1726420960000|2024-09-15 17:22:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1726420990000|2024-09-15 17:23:10|49.27|48.97|49.3|49|49.3|49|49.27|48.97|5
1726421000000|2024-09-15 17:23:20|49.26|48.96|49.32|49.02|49.32|49.02|49.26|48.96|6
1726421010000|2024-09-15 17:23:30|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1726421020000|2024-09-15 17:23:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1726421030000|2024-09-15 17:23:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|6
1726421040000|2024-09-15 17:24:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1726421050000|2024-09-15 17:24:10|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1726421060000|2024-09-15 17:24:20|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1726421070000|2024-09-15 17:24:30|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|4
1726421080000|2024-09-15 17:24:40|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|7
1726421090000|2024-09-15 17:24:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1726421100000|2024-09-15 17:25:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|4
1726421110000|2024-09-15 17:25:10|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|9
1726421130000|2024-09-15 17:25:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1726421140000|2024-09-15 17:25:40|49.32|49.02|49.31|49.01|49.32|49.02|49.3|49|6
1726421150000|2024-09-15 17:25:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1726421160000|2024-09-15 17:26:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1726421170000|2024-09-15 17:26:10|49.32|49.02|49.31|49.01|49.32|49.02|49.3|49|6
1726421180000|2024-09-15 17:26:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726421210000|2024-09-15 17:26:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1726421220000|2024-09-15 17:27:00|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1726421230000|2024-09-15 17:27:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1726421290000|2024-09-15 17:28:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1726421300000|2024-09-15 17:28:20|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|5
1726421310000|2024-09-15 17:28:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726421320000|2024-09-15 17:28:40|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|9
1726421330000|2024-09-15 17:28:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726421340000|2024-09-15 17:29:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1726421350000|2024-09-15 17:29:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|8
1726421360000|2024-09-15 17:29:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1726421370000|2024-09-15 17:29:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726421390000|2024-09-15 17:29:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726421400000|2024-09-15 17:30:00|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|4
1726421410000|2024-09-15 17:30:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726421430000|2024-09-15 17:30:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726421440000|2024-09-15 17:30:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1726421460000|2024-09-15 17:31:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726421470000|2024-09-15 17:31:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|6
1726421490000|2024-09-15 17:31:30|49.22|48.92|49.17|48.87|49.22|48.92|49.17|48.87|4
1726421500000|2024-09-15 17:31:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1726421520000|2024-09-15 17:32:00|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|6
1726421530000|2024-09-15 17:32:10|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|17
1726421540000|2024-09-15 17:32:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1726421550000|2024-09-15 17:32:30|49.24|48.94|49.28|48.98|49.28|48.98|49.24|48.94|4
1726421560000|2024-09-15 17:32:40|49.27|48.97|49.25|48.95|49.28|48.98|49.25|48.95|4
1726421570000|2024-09-15 17:32:50|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|5
1726421580000|2024-09-15 17:33:00|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|3
1726421590000|2024-09-15 17:33:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726421600000|2024-09-15 17:33:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726421610000|2024-09-15 17:33:30|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|9
1726421620000|2024-09-15 17:33:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1726421630000|2024-09-15 17:33:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726421640000|2024-09-15 17:34:00|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|7
1726421650000|2024-09-15 17:34:10|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|11
1726421670000|2024-09-15 17:34:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1726421680000|2024-09-15 17:34:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1726421690000|2024-09-15 17:34:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1726421700000|2024-09-15 17:35:00|49.23|48.93|49.23|48.93|49.23|48.93|49.21|48.91|5
1726421710000|2024-09-15 17:35:10|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1726421720000|2024-09-15 17:35:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1726421730000|2024-09-15 17:35:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1726421740000|2024-09-15 17:35:40|49.13|48.83|49.15|48.85|49.16|48.86|49.12|48.82|4
1726421750000|2024-09-15 17:35:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1726421760000|2024-09-15 17:36:00|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|7
1726421770000|2024-09-15 17:36:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1726421780000|2024-09-15 17:36:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726421790000|2024-09-15 17:36:30|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|4
1726421800000|2024-09-15 17:36:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726421850000|2024-09-15 17:37:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1726421860000|2024-09-15 17:37:40|49.11|48.81|49.07|48.77|49.11|48.81|49.06|48.76|4
1726421870000|2024-09-15 17:37:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726421880000|2024-09-15 17:38:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726421890000|2024-09-15 17:38:10|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|2
1726421910000|2024-09-15 17:38:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1726421920000|2024-09-15 17:38:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1726421930000|2024-09-15 17:38:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1726421940000|2024-09-15 17:39:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1726421950000|2024-09-15 17:39:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726421960000|2024-09-15 17:39:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726421970000|2024-09-15 17:39:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1726421980000|2024-09-15 17:39:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726421990000|2024-09-15 17:39:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1726422000000|2024-09-15 17:40:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1726422010000|2024-09-15 17:40:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1726422030000|2024-09-15 17:40:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726422040000|2024-09-15 17:40:40|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1726422050000|2024-09-15 17:40:50|49.03|48.73|49.08|48.78|49.08|48.78|49.03|48.73|2
1726422070000|2024-09-15 17:41:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1726422080000|2024-09-15 17:41:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1726422100000|2024-09-15 17:41:40|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|7
1726422120000|2024-09-15 17:42:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1726422130000|2024-09-15 17:42:10|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|10
1726422140000|2024-09-15 17:42:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1726422150000|2024-09-15 17:42:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1726422160000|2024-09-15 17:42:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726422170000|2024-09-15 17:42:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1726422180000|2024-09-15 17:43:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|7
1726422190000|2024-09-15 17:43:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1726422200000|2024-09-15 17:43:20|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1726422210000|2024-09-15 17:43:30|49.15|48.85|49.13|48.83|49.15|48.85|49.12|48.82|4
1726422230000|2024-09-15 17:43:50|49.09|48.79|49.11|48.81|49.13|48.83|49.09|48.79|3
1726422240000|2024-09-15 17:44:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1726422250000|2024-09-15 17:44:10|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|4
1726422260000|2024-09-15 17:44:20|49.12|48.82|49.18|48.88|49.18|48.88|49.12|48.82|12
1726422270000|2024-09-15 17:44:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726422290000|2024-09-15 17:44:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1726422300000|2024-09-15 17:45:00|49.15|48.85|49.14|48.84|49.16|48.86|49.13|48.83|6
1726422320000|2024-09-15 17:45:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1726422330000|2024-09-15 17:45:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1726422340000|2024-09-15 17:45:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1726422350000|2024-09-15 17:45:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1726422360000|2024-09-15 17:46:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1726422370000|2024-09-15 17:46:10|49.12|48.82|49.13|48.83|49.14|48.84|49.11|48.81|6
1726422380000|2024-09-15 17:46:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726422390000|2024-09-15 17:46:30|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1726422400000|2024-09-15 17:46:40|49.14|48.84|49.19|48.89|49.19|48.89|49.14|48.84|5
1726422410000|2024-09-15 17:46:50|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1726422420000|2024-09-15 17:47:00|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|6
1726422430000|2024-09-15 17:47:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726422440000|2024-09-15 17:47:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1726422450000|2024-09-15 17:47:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1726422460000|2024-09-15 17:47:40|49.23|48.93|49.27|48.97|49.27|48.97|49.22|48.92|10
1726422490000|2024-09-15 17:48:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1726422500000|2024-09-15 17:48:20|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|3
1726422540000|2024-09-15 17:49:00|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1726422550000|2024-09-15 17:49:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726422570000|2024-09-15 17:49:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1726422600000|2024-09-15 17:50:00|49.25|48.95|49.24|48.94|49.25|48.95|49.21|48.91|6
1726422610000|2024-09-15 17:50:10|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|4
1726422630000|2024-09-15 17:50:30|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1726422640000|2024-09-15 17:50:40|49.27|48.97|49.28|48.98|49.3|49|49.27|48.97|7
1726422650000|2024-09-15 17:50:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1726422660000|2024-09-15 17:51:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1726422670000|2024-09-15 17:51:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726422720000|2024-09-15 17:52:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726422730000|2024-09-15 17:52:10|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|3
1726422750000|2024-09-15 17:52:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726422760000|2024-09-15 17:52:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726422770000|2024-09-15 17:52:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726422780000|2024-09-15 17:53:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726422790000|2024-09-15 17:53:10|49.18|48.88|49.22|48.92|49.23|48.93|49.17|48.87|7
1726422800000|2024-09-15 17:53:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726422810000|2024-09-15 17:53:30|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|5
1726422820000|2024-09-15 17:53:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1726422830000|2024-09-15 17:53:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1726422840000|2024-09-15 17:54:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1726422860000|2024-09-15 17:54:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726422870000|2024-09-15 17:54:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1726422890000|2024-09-15 17:54:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726422900000|2024-09-15 17:55:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1726422910000|2024-09-15 17:55:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726422920000|2024-09-15 17:55:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726422940000|2024-09-15 17:55:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726422960000|2024-09-15 17:56:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726422970000|2024-09-15 17:56:10|49.22|48.92|49.26|48.96|49.26|48.96|49.22|48.92|4
1726422980000|2024-09-15 17:56:20|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|5
1726422990000|2024-09-15 17:56:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1726423000000|2024-09-15 17:56:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726423020000|2024-09-15 17:57:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1726423030000|2024-09-15 17:57:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1726423040000|2024-09-15 17:57:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726423050000|2024-09-15 17:57:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726423060000|2024-09-15 17:57:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726423070000|2024-09-15 17:57:50|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1726423080000|2024-09-15 17:58:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726423090000|2024-09-15 17:58:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1726423100000|2024-09-15 17:58:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1726423110000|2024-09-15 17:58:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1726423120000|2024-09-15 17:58:40|49.25|48.95|49.23|48.93|49.25|48.95|49.22|48.92|5
1726423140000|2024-09-15 17:59:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726423150000|2024-09-15 17:59:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726423160000|2024-09-15 17:59:20|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1726423180000|2024-09-15 17:59:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726423200000|2024-09-15 18:00:00|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1726423210000|2024-09-15 18:00:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1726423220000|2024-09-15 18:00:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1726423230000|2024-09-15 18:00:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1726423250000|2024-09-15 18:00:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726423260000|2024-09-15 18:01:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1726423270000|2024-09-15 18:01:10|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1726423280000|2024-09-15 18:01:20|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1726423300000|2024-09-15 18:01:40|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1726423350000|2024-09-15 18:02:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1726423370000|2024-09-15 18:02:50|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1726423380000|2024-09-15 18:03:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726423390000|2024-09-15 18:03:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726423420000|2024-09-15 18:03:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1726423440000|2024-09-15 18:04:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1726423450000|2024-09-15 18:04:10|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|7
1726423460000|2024-09-15 18:04:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726423500000|2024-09-15 18:05:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1726423520000|2024-09-15 18:05:20|49.16|48.86|49.22|48.92|49.22|48.92|49.16|48.86|5
1726423530000|2024-09-15 18:05:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1726423560000|2024-09-15 18:06:00|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|4
1726423570000|2024-09-15 18:06:10|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1726423590000|2024-09-15 18:06:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726423600000|2024-09-15 18:06:40|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|2
1726423610000|2024-09-15 18:06:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1726423620000|2024-09-15 18:07:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726423640000|2024-09-15 18:07:20|49.19|48.89|49.23|48.93|49.23|48.93|49.19|48.89|4
1726423650000|2024-09-15 18:07:30|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726423660000|2024-09-15 18:07:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726423690000|2024-09-15 18:08:10|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1726423700000|2024-09-15 18:08:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726423710000|2024-09-15 18:08:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1726423720000|2024-09-15 18:08:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1726423730000|2024-09-15 18:08:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726423740000|2024-09-15 18:09:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726423750000|2024-09-15 18:09:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1726423760000|2024-09-15 18:09:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726423770000|2024-09-15 18:09:30|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1726423780000|2024-09-15 18:09:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1726423790000|2024-09-15 18:09:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1726423800000|2024-09-15 18:10:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1726423820000|2024-09-15 18:10:20|49.22|48.92|49.19|48.89|49.23|48.93|49.19|48.89|6
1726423840000|2024-09-15 18:10:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726423870000|2024-09-15 18:11:10|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|3
1726423910000|2024-09-15 18:11:50|49.22|48.92|49.22|48.92|49.22|48.92|49.2|48.9|5
1726423920000|2024-09-15 18:12:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726423930000|2024-09-15 18:12:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726423940000|2024-09-15 18:12:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726423950000|2024-09-15 18:12:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|7
1726423960000|2024-09-15 18:12:40|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|3
1726423980000|2024-09-15 18:13:00|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|4
1726423990000|2024-09-15 18:13:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1726424020000|2024-09-15 18:13:40|49.24|48.94|49.23|48.93|49.24|48.94|49.2|48.9|4
1726424030000|2024-09-15 18:13:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1726424060000|2024-09-15 18:14:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726424080000|2024-09-15 18:14:40|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|4
1726424100000|2024-09-15 18:15:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|2
1726424120000|2024-09-15 18:15:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726424130000|2024-09-15 18:15:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726424140000|2024-09-15 18:15:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726424150000|2024-09-15 18:15:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726424160000|2024-09-15 18:16:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1726424170000|2024-09-15 18:16:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1726424180000|2024-09-15 18:16:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726424190000|2024-09-15 18:16:30|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1726424200000|2024-09-15 18:16:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1726424220000|2024-09-15 18:17:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|7
1726424250000|2024-09-15 18:17:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1726424260000|2024-09-15 18:17:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1726424270000|2024-09-15 18:17:50|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|3
1726424290000|2024-09-15 18:18:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1726424300000|2024-09-15 18:18:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726424310000|2024-09-15 18:18:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1726424320000|2024-09-15 18:18:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1726424330000|2024-09-15 18:18:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726424340000|2024-09-15 18:19:00|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|7
1726424350000|2024-09-15 18:19:10|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|7
1726424360000|2024-09-15 18:19:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726424380000|2024-09-15 18:19:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1726424390000|2024-09-15 18:19:50|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1726424400000|2024-09-15 18:20:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1726424410000|2024-09-15 18:20:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1726424440000|2024-09-15 18:20:40|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1726424450000|2024-09-15 18:20:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1726424470000|2024-09-15 18:21:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726424490000|2024-09-15 18:21:30|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1726424500000|2024-09-15 18:21:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726424510000|2024-09-15 18:21:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1726424520000|2024-09-15 18:22:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1726424530000|2024-09-15 18:22:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726424540000|2024-09-15 18:22:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1726424550000|2024-09-15 18:22:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1726424580000|2024-09-15 18:23:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|8
1726424700000|2024-09-15 18:25:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726424710000|2024-09-15 18:25:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726424720000|2024-09-15 18:25:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726424740000|2024-09-15 18:25:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726424750000|2024-09-15 18:25:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1726424760000|2024-09-15 18:26:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1726424770000|2024-09-15 18:26:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726424780000|2024-09-15 18:26:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726424790000|2024-09-15 18:26:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1726424810000|2024-09-15 18:26:50|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1726424830000|2024-09-15 18:27:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1726424840000|2024-09-15 18:27:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1726424850000|2024-09-15 18:27:30|49.39|49.09|49.36|49.06|49.39|49.09|49.36|49.06|2
1726424870000|2024-09-15 18:27:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726424900000|2024-09-15 18:28:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726424910000|2024-09-15 18:28:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1726424960000|2024-09-15 18:29:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726424980000|2024-09-15 18:29:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726424990000|2024-09-15 18:29:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1726425000000|2024-09-15 18:30:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1726425010000|2024-09-15 18:30:10|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1726425020000|2024-09-15 18:30:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726425040000|2024-09-15 18:30:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1726425050000|2024-09-15 18:30:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1726425070000|2024-09-15 18:31:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726425100000|2024-09-15 18:31:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1726425110000|2024-09-15 18:31:50|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1726425120000|2024-09-15 18:32:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726425260000|2024-09-15 18:34:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726425270000|2024-09-15 18:34:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726425310000|2024-09-15 18:35:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1726425320000|2024-09-15 18:35:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726425330000|2024-09-15 18:35:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726425340000|2024-09-15 18:35:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|5
1726425350000|2024-09-15 18:35:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|5
1726425360000|2024-09-15 18:36:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1726425380000|2024-09-15 18:36:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726425400000|2024-09-15 18:36:40|49.34|49.04|49.36|49.06|49.38|49.08|49.34|49.04|5
1726425410000|2024-09-15 18:36:50|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|8
1726425420000|2024-09-15 18:37:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1726425430000|2024-09-15 18:37:10|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|3
1726425440000|2024-09-15 18:37:20|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|7
1726425450000|2024-09-15 18:37:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1726425460000|2024-09-15 18:37:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1726425480000|2024-09-15 18:38:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|5
1726425490000|2024-09-15 18:38:10|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|9
1726425500000|2024-09-15 18:38:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726425510000|2024-09-15 18:38:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1726425520000|2024-09-15 18:38:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1726425540000|2024-09-15 18:39:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726425550000|2024-09-15 18:39:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726425560000|2024-09-15 18:39:20|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1726425570000|2024-09-15 18:39:30|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1726425610000|2024-09-15 18:40:10|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|9
1726425620000|2024-09-15 18:40:20|49.27|48.97|49.26|48.96|49.27|48.97|49.22|48.92|19
1726425630000|2024-09-15 18:40:30|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|9
1726425640000|2024-09-15 18:40:40|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|5
1726425650000|2024-09-15 18:40:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|5
1726425660000|2024-09-15 18:41:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1726425670000|2024-09-15 18:41:10|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|7
1726425680000|2024-09-15 18:41:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726425690000|2024-09-15 18:41:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1726425700000|2024-09-15 18:41:40|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1726425720000|2024-09-15 18:42:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1726425770000|2024-09-15 18:42:50|49.22|48.92|49.22|48.92|49.23|48.93|49.2|48.9|5
1726425780000|2024-09-15 18:43:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1726425790000|2024-09-15 18:43:10|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1726425800000|2024-09-15 18:43:20|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|5
1726425810000|2024-09-15 18:43:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|8
1726425820000|2024-09-15 18:43:40|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|3
1726425830000|2024-09-15 18:43:50|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|6
1726425840000|2024-09-15 18:44:00|49.18|48.88|49.18|48.88|49.19|48.89|49.14|48.84|13
1726425850000|2024-09-15 18:44:10|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|5
1726425860000|2024-09-15 18:44:20|49.19|48.89|49.19|48.89|49.21|48.91|49.19|48.89|6
1726425870000|2024-09-15 18:44:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|9
1726425880000|2024-09-15 18:44:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|9
1726425890000|2024-09-15 18:44:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726425900000|2024-09-15 18:45:00|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|7
1726425910000|2024-09-15 18:45:10|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|6
1726425920000|2024-09-15 18:45:20|49.2|48.9|49.18|48.88|49.21|48.91|49.18|48.88|6
1726425930000|2024-09-15 18:45:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726425940000|2024-09-15 18:45:40|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|5
1726425950000|2024-09-15 18:45:50|49.19|48.89|49.15|48.85|49.19|48.89|49.14|48.84|8
1726425960000|2024-09-15 18:46:00|49.14|48.84|49.16|48.86|49.18|48.88|49.14|48.84|9
1726425970000|2024-09-15 18:46:10|49.17|48.87|49.17|48.87|49.19|48.89|49.16|48.86|5
1726425980000|2024-09-15 18:46:20|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|5
1726426000000|2024-09-15 18:46:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726426010000|2024-09-15 18:46:50|49.15|48.85|49.17|48.87|49.18|48.88|49.14|48.84|5
1726426020000|2024-09-15 18:47:00|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|7
1726426030000|2024-09-15 18:47:10|49.19|48.89|49.19|48.89|49.19|48.89|49.17|48.87|7
1726426040000|2024-09-15 18:47:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726426050000|2024-09-15 18:47:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726426060000|2024-09-15 18:47:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726426070000|2024-09-15 18:47:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1726426080000|2024-09-15 18:48:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726426090000|2024-09-15 18:48:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726426110000|2024-09-15 18:48:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726426130000|2024-09-15 18:48:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1726426140000|2024-09-15 18:49:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726426150000|2024-09-15 18:49:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1726426170000|2024-09-15 18:49:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1726426190000|2024-09-15 18:49:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726426240000|2024-09-15 18:50:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1726426250000|2024-09-15 18:50:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1726426260000|2024-09-15 18:51:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1726426280000|2024-09-15 18:51:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1726426300000|2024-09-15 18:51:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1726426310000|2024-09-15 18:51:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1726426320000|2024-09-15 18:52:00|49.18|48.88|49.19|48.89|49.21|48.91|49.18|48.88|7
1726426330000|2024-09-15 18:52:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1726426340000|2024-09-15 18:52:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1726426360000|2024-09-15 18:52:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1726426370000|2024-09-15 18:52:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1726426380000|2024-09-15 18:53:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1726426390000|2024-09-15 18:53:10|49.2|48.9|49.28|48.98|49.28|48.98|49.19|48.89|9
1726426400000|2024-09-15 18:53:20|49.29|48.99|49.36|49.06|49.36|49.06|49.29|48.99|12
1726426410000|2024-09-15 18:53:30|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1726426420000|2024-09-15 18:53:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1726426430000|2024-09-15 18:53:50|49.32|49.02|49.28|48.98|49.32|49.02|49.28|48.98|17
1726426440000|2024-09-15 18:54:00|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|5
1726426450000|2024-09-15 18:54:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1726426460000|2024-09-15 18:54:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1726426470000|2024-09-15 18:54:30|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|10
1726426480000|2024-09-15 18:54:40|49.3|49|49.32|49.02|49.32|49.02|49.3|49|8
1726426490000|2024-09-15 18:54:50|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1726426500000|2024-09-15 18:55:00|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|12
1726426510000|2024-09-15 18:55:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1726426520000|2024-09-15 18:55:20|49.39|49.09|49.39|49.09|49.43|49.13|49.39|49.09|8
1726426530000|2024-09-15 18:55:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|6
1726426540000|2024-09-15 18:55:40|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|5
1726426550000|2024-09-15 18:55:50|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|11
1726426560000|2024-09-15 18:56:00|49.3|49|49.3|49|49.31|49.01|49.27|48.97|10
1726426570000|2024-09-15 18:56:10|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|10
1726426580000|2024-09-15 18:56:20|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|10
1726426590000|2024-09-15 18:56:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1726426600000|2024-09-15 18:56:40|49.3|49|49.3|49|49.31|49.01|49.29|48.99|7
1726426610000|2024-09-15 18:56:50|49.31|49.01|49.31|49.01|49.33|49.03|49.31|49.01|5
1726426620000|2024-09-15 18:57:00|49.3|49|49.32|49.02|49.32|49.02|49.3|49|7
1726426630000|2024-09-15 18:57:10|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|10
1726426640000|2024-09-15 18:57:20|49.3|49|49.3|49|49.32|49.02|49.3|49|8
1726426650000|2024-09-15 18:57:30|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|6
1726426660000|2024-09-15 18:57:40|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|8
1726426670000|2024-09-15 18:57:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|6
1726426680000|2024-09-15 18:58:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726426690000|2024-09-15 18:58:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726426700000|2024-09-15 18:58:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726426720000|2024-09-15 18:58:40|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|8
1726426730000|2024-09-15 18:58:50|49.31|49.01|49.28|48.98|49.32|49.02|49.28|48.98|4
1726426740000|2024-09-15 18:59:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726426750000|2024-09-15 18:59:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1726426770000|2024-09-15 18:59:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1726426780000|2024-09-15 18:59:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1726426790000|2024-09-15 18:59:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1726426800000|2024-09-15 19:00:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1726426810000|2024-09-15 19:00:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1726426820000|2024-09-15 19:00:20|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|6
1726426860000|2024-09-15 19:01:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1726426870000|2024-09-15 19:01:10|49.28|48.98|49.3|49|49.3|49|49.27|48.97|7
1726426880000|2024-09-15 19:01:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726426890000|2024-09-15 19:01:30|49.33|49.03|49.33|49.03|49.33|49.03|49.31|49.01|9
1726426900000|2024-09-15 19:01:40|49.34|49.04|49.31|49.01|49.34|49.04|49.31|49.01|3
1726426910000|2024-09-15 19:01:50|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1726426920000|2024-09-15 19:02:00|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|4
1726426980000|2024-09-15 19:03:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726426990000|2024-09-15 19:03:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1726427010000|2024-09-15 19:03:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1726427040000|2024-09-15 19:04:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726427050000|2024-09-15 19:04:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1726427070000|2024-09-15 19:04:30|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1726427080000|2024-09-15 19:04:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1726427100000|2024-09-15 19:05:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1726427110000|2024-09-15 19:05:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726427120000|2024-09-15 19:05:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1726427130000|2024-09-15 19:05:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1726427140000|2024-09-15 19:05:40|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1726427160000|2024-09-15 19:06:00|49.33|49.03|49.31|49.01|49.33|49.03|49.3|49|5
1726427190000|2024-09-15 19:06:30|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1726427200000|2024-09-15 19:06:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1726427210000|2024-09-15 19:06:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1726427220000|2024-09-15 19:07:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1726427270000|2024-09-15 19:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1726427290000|2024-09-15 19:08:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1726427300000|2024-09-15 19:08:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726427310000|2024-09-15 19:08:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726427320000|2024-09-15 19:08:40|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1726427330000|2024-09-15 19:08:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1726427340000|2024-09-15 19:09:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726427350000|2024-09-15 19:09:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726427370000|2024-09-15 19:09:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1726427380000|2024-09-15 19:09:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726427390000|2024-09-15 19:09:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726427400000|2024-09-15 19:10:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726427410000|2024-09-15 19:10:10|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|4
1726427440000|2024-09-15 19:10:40|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726427450000|2024-09-15 19:10:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726427460000|2024-09-15 19:11:00|49.32|49.02|49.34|49.04|49.35|49.05|49.32|49.02|7
1726427470000|2024-09-15 19:11:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1726427480000|2024-09-15 19:11:20|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1726427490000|2024-09-15 19:11:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726427500000|2024-09-15 19:11:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|4
1726427510000|2024-09-15 19:11:50|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1726427520000|2024-09-15 19:12:00|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1726427530000|2024-09-15 19:12:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1726427540000|2024-09-15 19:12:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726427550000|2024-09-15 19:12:30|49.35|49.05|49.35|49.05|49.36|49.06|49.33|49.03|5
1726427560000|2024-09-15 19:12:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1726427570000|2024-09-15 19:12:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726427580000|2024-09-15 19:13:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726427610000|2024-09-15 19:13:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1726427630000|2024-09-15 19:13:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726427640000|2024-09-15 19:14:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|7
1726427650000|2024-09-15 19:14:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|7
1726427680000|2024-09-15 19:14:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726427710000|2024-09-15 19:15:10|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|4
1726427720000|2024-09-15 19:15:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1726427730000|2024-09-15 19:15:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726427740000|2024-09-15 19:15:40|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|2
1726427750000|2024-09-15 19:15:50|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1726427760000|2024-09-15 19:16:00|49.35|49.05|49.32|49.02|49.35|49.05|49.32|49.02|6
1726427770000|2024-09-15 19:16:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726427780000|2024-09-15 19:16:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726427790000|2024-09-15 19:16:30|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1726427800000|2024-09-15 19:16:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|5
1726427810000|2024-09-15 19:16:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726427820000|2024-09-15 19:17:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726427840000|2024-09-15 19:17:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726427850000|2024-09-15 19:17:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1726427880000|2024-09-15 19:18:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1726427890000|2024-09-15 19:18:10|49.35|49.05|49.33|49.03|49.35|49.05|49.32|49.02|4
1726427910000|2024-09-15 19:18:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726427920000|2024-09-15 19:18:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1726427950000|2024-09-15 19:19:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1726427960000|2024-09-15 19:19:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726427980000|2024-09-15 19:19:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1726427990000|2024-09-15 19:19:50|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1726428000000|2024-09-15 19:20:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1726428020000|2024-09-15 19:20:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726428030000|2024-09-15 19:20:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1726428050000|2024-09-15 19:20:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|5
1726428060000|2024-09-15 19:21:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1726428070000|2024-09-15 19:21:10|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|6
1726428080000|2024-09-15 19:21:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1726428100000|2024-09-15 19:21:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726428120000|2024-09-15 19:22:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1726428130000|2024-09-15 19:22:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1726428140000|2024-09-15 19:22:20|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|8
1726428150000|2024-09-15 19:22:30|49.3|49|49.3|49|49.31|49.01|49.27|48.97|6
1726428160000|2024-09-15 19:22:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1726428170000|2024-09-15 19:22:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1726428180000|2024-09-15 19:23:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1726428190000|2024-09-15 19:23:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1726428210000|2024-09-15 19:23:30|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1726428220000|2024-09-15 19:23:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|8
1726428230000|2024-09-15 19:23:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1726428240000|2024-09-15 19:24:00|49.31|49.01|49.31|49.01|49.33|49.03|49.31|49.01|9
1726428250000|2024-09-15 19:24:10|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|8
1726428260000|2024-09-15 19:24:20|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|7
1726428270000|2024-09-15 19:24:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726428280000|2024-09-15 19:24:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726428300000|2024-09-15 19:25:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1726428310000|2024-09-15 19:25:10|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1726428320000|2024-09-15 19:25:20|49.3|49|49.3|49|49.3|49|49.29|48.99|7
1726428330000|2024-09-15 19:25:30|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|9
1726428340000|2024-09-15 19:25:40|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|5
1726428350000|2024-09-15 19:25:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|5
1726428360000|2024-09-15 19:26:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1726428370000|2024-09-15 19:26:10|49.29|48.99|49.74|48.44|49.75|48.99|49.24|48.44|12
1726428380000|2024-09-15 19:26:20|49.75|48.45|49.73|48.43|49.75|48.45|49.72|48.42|19
1726428390000|2024-09-15 19:26:30|49.72|48.42|49.75|48.45|49.75|48.45|49.72|48.42|6
1726428400000|2024-09-15 19:26:40|49.73|48.43|49.73|48.43|49.74|48.44|49.72|48.42|7
1726428410000|2024-09-15 19:26:50|49.72|48.42|49.72|48.42|49.73|48.43|49.71|48.41|11
1726428420000|2024-09-15 19:27:00|49.71|48.41|49.72|48.42|49.72|48.42|49.71|48.41|6
1726428430000|2024-09-15 19:27:10|49.71|48.41|49.72|48.42|49.72|48.42|49.71|48.41|4
1726428440000|2024-09-15 19:27:20|49.71|48.41|49.71|48.41|49.72|48.42|49.7|48.4|9
1726428450000|2024-09-15 19:27:30|49.72|48.42|49.72|48.42|49.72|48.42|49.71|48.41|5
1726428460000|2024-09-15 19:27:40|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726428470000|2024-09-15 19:27:50|49.73|48.43|49.72|48.42|49.73|48.43|49.71|48.41|6
1726428480000|2024-09-15 19:28:00|49.71|48.41|49.71|48.41|49.72|48.42|49.71|48.41|7
1726428490000|2024-09-15 19:28:10|49.7|48.4|49.7|48.4|49.7|48.4|49.69|48.39|3
1726428500000|2024-09-15 19:28:20|49.69|48.39|49.69|48.39|49.7|48.4|49.69|48.39|3
1726428510000|2024-09-15 19:28:30|49.68|48.38|49.69|48.39|49.7|48.4|49.68|48.38|3
1726428520000|2024-09-15 19:28:40|49.7|48.4|49.7|48.4|49.71|48.41|49.69|48.39|5
1726428530000|2024-09-15 19:28:50|49.69|48.39|49.69|48.39|49.69|48.39|49.69|48.39|1
1726428540000|2024-09-15 19:29:00|49.7|48.4|49.7|48.4|49.7|48.4|49.69|48.39|3
1726428550000|2024-09-15 19:29:10|49.67|48.37|49.67|48.37|49.67|48.37|49.66|48.36|3
1726428570000|2024-09-15 19:29:30|49.7|48.4|49.7|48.4|49.7|48.4|49.69|48.39|3
1726428600000|2024-09-15 19:30:00|49.69|48.39|49.7|48.4|49.71|48.41|49.69|48.39|8
1726428610000|2024-09-15 19:30:10|49.71|48.41|49.7|48.4|49.71|48.41|49.69|48.39|12
1726428620000|2024-09-15 19:30:20|49.69|48.39|49.69|48.39|49.7|48.4|49.68|48.38|7
1726428630000|2024-09-15 19:30:30|49.71|48.41|49.69|48.39|49.71|48.41|49.69|48.39|2
1726428640000|2024-09-15 19:30:40|49.71|48.41|49.71|48.41|49.71|48.41|49.69|48.39|4
1726428660000|2024-09-15 19:31:00|49.72|48.42|49.72|48.42|49.72|48.42|49.72|48.42|1
1726428670000|2024-09-15 19:31:10|49.71|48.41|49.73|48.43|49.73|48.43|49.71|48.41|4
1726428690000|2024-09-15 19:31:30|49.72|48.42|49.73|48.43|49.73|48.43|49.72|48.42|4
1726428700000|2024-09-15 19:31:40|49.74|48.44|49.73|48.43|49.74|48.44|49.72|48.42|6
1726428710000|2024-09-15 19:31:50|49.74|48.44|49.73|48.43|49.74|48.44|49.73|48.43|4
1726428720000|2024-09-15 19:32:00|49.74|48.44|49.74|48.44|49.74|48.44|49.73|48.43|3
1726428730000|2024-09-15 19:32:10|49.71|48.41|49.74|48.44|49.74|48.44|49.71|48.41|2
1726428760000|2024-09-15 19:32:40|49.75|48.45|49.77|48.47|49.77|48.47|49.75|48.45|2
1726428770000|2024-09-15 19:32:50|49.78|48.48|49.78|48.48|49.78|48.48|49.78|48.48|1
1726428780000|2024-09-15 19:33:00|49.77|48.47|49.78|48.48|49.78|48.48|49.77|48.47|4
1726428790000|2024-09-15 19:33:10|49.77|48.47|49.78|48.48|49.78|48.48|49.77|48.47|2
1726428800000|2024-09-15 19:33:20|49.79|48.49|49.79|48.49|49.79|48.49|49.78|48.48|11
1726428810000|2024-09-15 19:33:30|49.78|48.48|49.77|48.47|49.78|48.48|49.77|48.47|2
1726428820000|2024-09-15 19:33:40|49.76|48.46|49.73|48.43|49.77|48.47|49.73|48.43|14
1726428830000|2024-09-15 19:33:50|49.74|48.44|49.74|48.44|49.75|48.45|49.74|48.44|9
1726428840000|2024-09-15 19:34:00|49.75|48.45|49.73|48.43|49.75|48.45|49.73|48.43|7
1726428870000|2024-09-15 19:34:30|49.72|48.42|49.73|48.43|49.73|48.43|49.72|48.42|2
1726428900000|2024-09-15 19:35:00|49.72|48.42|49.72|48.42|49.73|48.43|49.72|48.42|3
1726428920000|2024-09-15 19:35:20|49.73|48.43|49.74|48.44|49.75|48.45|49.73|48.43|5
1726428930000|2024-09-15 19:35:30|49.75|48.45|49.77|48.47|49.77|48.47|49.75|48.45|3
1726428940000|2024-09-15 19:35:40|49.76|48.46|49.75|48.45|49.77|48.47|49.75|48.45|3
1726428950000|2024-09-15 19:35:50|49.76|48.46|49.77|48.47|49.77|48.47|49.76|48.46|2
1726428960000|2024-09-15 19:36:00|49.76|48.46|49.75|48.45|49.76|48.46|49.75|48.45|6
1726428970000|2024-09-15 19:36:10|49.76|48.46|49.75|48.45|49.77|48.47|49.75|48.45|9
1726428980000|2024-09-15 19:36:20|49.76|48.46|49.76|48.46|49.76|48.46|49.76|48.46|1
1726428990000|2024-09-15 19:36:30|49.75|48.45|49.74|48.44|49.75|48.45|49.74|48.44|2
1726429000000|2024-09-15 19:36:40|49.75|48.45|49.76|48.46|49.76|48.46|49.75|48.45|2
1726429010000|2024-09-15 19:36:50|49.77|48.47|49.76|48.46|49.77|48.47|49.76|48.46|4
1726429020000|2024-09-15 19:37:00|49.75|48.45|49.74|48.44|49.75|48.45|49.73|48.43|6
1726429030000|2024-09-15 19:37:10|49.73|48.43|49.74|48.44|49.75|48.45|49.73|48.43|4
1726429040000|2024-09-15 19:37:20|49.75|48.45|49.75|48.45|49.75|48.45|49.75|48.45|1
1726429050000|2024-09-15 19:37:30|49.77|48.47|49.77|48.47|49.77|48.47|49.77|48.47|1
1726429070000|2024-09-15 19:37:50|49.76|48.46|49.75|48.45|49.78|48.48|49.75|48.45|8
1726429080000|2024-09-15 19:38:00|49.76|48.46|49.76|48.46|49.76|48.46|49.75|48.45|3
1726429090000|2024-09-15 19:38:10|49.74|48.44|49.74|48.44|49.76|48.46|49.74|48.44|4
1726429100000|2024-09-15 19:38:20|49.75|48.45|49.77|48.47|49.77|48.47|49.75|48.45|4
1726429120000|2024-09-15 19:38:40|49.78|48.48|49.77|48.47|49.78|48.48|49.77|48.47|2
1726429130000|2024-09-15 19:38:50|49.76|48.46|49.75|48.45|49.76|48.46|49.75|48.45|2
1726429140000|2024-09-15 19:39:00|49.76|48.46|49.76|48.46|49.76|48.46|49.74|48.44|5
1726429180000|2024-09-15 19:39:40|49.75|48.45|49.76|48.46|49.76|48.46|49.75|48.45|2
1726429200000|2024-09-15 19:40:00|49.75|48.45|49.74|48.44|49.75|48.45|49.74|48.44|6
1726429220000|2024-09-15 19:40:20|49.73|48.43|49.74|48.44|49.74|48.44|49.73|48.43|2
1726429230000|2024-09-15 19:40:30|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726429240000|2024-09-15 19:40:40|49.72|48.42|49.73|48.43|49.73|48.43|49.72|48.42|2
1726429260000|2024-09-15 19:41:00|49.72|48.42|49.72|48.42|49.73|48.43|49.72|48.42|3
1726429270000|2024-09-15 19:41:10|49.71|48.41|49.72|48.42|49.73|48.43|49.71|48.41|4
1726429280000|2024-09-15 19:41:20|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|4
1726429290000|2024-09-15 19:41:30|49.73|48.43|49.71|48.41|49.73|48.43|49.71|48.41|5
1726429300000|2024-09-15 19:41:40|49.72|48.42|49.71|48.41|49.72|48.42|49.71|48.41|2
1726429340000|2024-09-15 19:42:20|49.72|48.42|49.72|48.42|49.73|48.43|49.72|48.42|5
1726429350000|2024-09-15 19:42:30|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429370000|2024-09-15 19:42:50|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429380000|2024-09-15 19:43:00|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429390000|2024-09-15 19:43:10|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429400000|2024-09-15 19:43:20|49.74|48.44|49.7|48.4|49.74|48.44|49.7|48.4|3
1726429410000|2024-09-15 19:43:30|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726429420000|2024-09-15 19:43:40|49.72|48.42|49.72|48.42|49.73|48.43|49.72|48.42|3
1726429430000|2024-09-15 19:43:50|49.73|48.43|49.74|48.44|49.74|48.44|49.73|48.43|2
1726429440000|2024-09-15 19:44:00|49.73|48.43|49.73|48.43|49.74|48.44|49.73|48.43|3
1726429450000|2024-09-15 19:44:10|49.74|48.44|49.77|48.47|49.77|48.47|49.74|48.44|9
1726429460000|2024-09-15 19:44:20|49.76|48.46|49.76|48.46|49.76|48.46|49.76|48.46|1
1726429470000|2024-09-15 19:44:30|49.75|48.45|49.73|48.43|49.75|48.45|49.73|48.43|2
1726429500000|2024-09-15 19:45:00|49.74|48.44|49.74|48.44|49.74|48.44|49.73|48.43|3
1726429510000|2024-09-15 19:45:10|49.73|48.43|49.73|48.43|49.74|48.44|49.72|48.42|9
1726429520000|2024-09-15 19:45:20|49.74|48.44|49.73|48.43|49.74|48.44|49.73|48.43|8
1726429530000|2024-09-15 19:45:30|49.74|48.44|49.74|48.44|49.74|48.44|49.73|48.43|7
1726429540000|2024-09-15 19:45:40|49.73|48.43|49.73|48.43|49.74|48.44|49.73|48.43|3
1726429560000|2024-09-15 19:46:00|49.74|48.44|49.73|48.43|49.74|48.44|49.73|48.43|2
1726429570000|2024-09-15 19:46:10|49.74|48.44|49.73|48.43|49.74|48.44|49.73|48.43|4
1726429580000|2024-09-15 19:46:20|49.74|48.44|49.73|48.43|49.74|48.44|49.73|48.43|6
1726429610000|2024-09-15 19:46:50|49.72|48.42|49.72|48.42|49.72|48.42|49.72|48.42|1
1726429630000|2024-09-15 19:47:10|49.7|48.4|49.71|48.41|49.71|48.41|49.7|48.4|4
1726429640000|2024-09-15 19:47:20|49.7|48.4|49.7|48.4|49.7|48.4|49.7|48.4|1
1726429650000|2024-09-15 19:47:30|49.69|48.39|49.69|48.39|49.69|48.39|49.69|48.39|1
1726429670000|2024-09-15 19:47:50|49.7|48.4|49.7|48.4|49.7|48.4|49.7|48.4|1
1726429730000|2024-09-15 19:48:50|49.73|48.43|49.74|48.44|49.74|48.44|49.72|48.42|5
1726429810000|2024-09-15 19:50:10|49.73|48.43|49.72|48.42|49.73|48.43|49.71|48.41|4
1726429820000|2024-09-15 19:50:20|49.71|48.41|49.71|48.41|49.72|48.42|49.71|48.41|9
1726429830000|2024-09-15 19:50:30|49.72|48.42|49.72|48.42|49.72|48.42|49.72|48.42|1
1726429850000|2024-09-15 19:50:50|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726429870000|2024-09-15 19:51:10|49.72|48.42|49.74|48.44|49.74|48.44|49.72|48.42|7
1726429880000|2024-09-15 19:51:20|49.73|48.43|49.73|48.43|49.73|48.43|49.72|48.42|5
1726429890000|2024-09-15 19:51:30|49.72|48.42|49.71|48.41|49.72|48.42|49.71|48.41|2
1726429950000|2024-09-15 19:52:30|49.7|48.4|49.7|48.4|49.7|48.4|49.7|48.4|1
1726429960000|2024-09-15 19:52:40|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429970000|2024-09-15 19:52:50|49.73|48.43|49.72|48.42|49.73|48.43|49.72|48.42|2
1726429980000|2024-09-15 19:53:00|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726430000000|2024-09-15 19:53:20|49.74|48.44|49.74|48.44|49.74|48.44|49.74|48.44|1
1726430010000|2024-09-15 19:53:30|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726430050000|2024-09-15 19:54:10|49.74|48.44|49.78|48.48|49.78|48.48|49.74|48.44|9
1726430060000|2024-09-15 19:54:20|49.77|48.47|49.78|48.48|49.78|48.48|49.77|48.47|4
1726430070000|2024-09-15 19:54:30|49.77|48.47|49.77|48.47|49.77|48.47|49.77|48.47|1
1726430080000|2024-09-15 19:54:40|49.78|48.48|49.77|48.47|49.78|48.48|49.77|48.47|2
1726430090000|2024-09-15 19:54:50|49.76|48.46|49.76|48.46|49.77|48.47|49.76|48.46|3
1726430100000|2024-09-15 19:55:00|49.77|48.47|49.77|48.47|49.77|48.47|49.77|48.47|1
1726430110000|2024-09-15 19:55:10|49.76|48.46|49.76|48.46|49.77|48.47|49.76|48.46|9
1726430120000|2024-09-15 19:55:20|49.77|48.47|49.77|48.47|49.78|48.48|49.77|48.47|3
1726430130000|2024-09-15 19:55:30|49.78|48.48|49.77|48.47|49.78|48.48|49.77|48.47|2
1726430140000|2024-09-15 19:55:40|49.78|48.48|49.77|48.47|49.78|48.48|49.77|48.47|4
1726430150000|2024-09-15 19:55:50|49.78|48.48|49.78|48.48|49.78|48.48|49.77|48.47|5
1726430160000|2024-09-15 19:56:00|49.74|48.44|49.73|48.43|49.74|48.44|49.72|48.42|4
1726430170000|2024-09-15 19:56:10|49.72|48.42|49.72|48.42|49.73|48.43|49.71|48.41|5
1726430180000|2024-09-15 19:56:20|49.73|48.43|49.73|48.43|49.73|48.43|49.73|48.43|1
1726430190000|2024-09-15 19:56:30|49.72|48.42|49.72|48.42|49.72|48.42|49.72|48.42|1
1726430210000|2024-09-15 19:56:50|49.71|48.41|49.71|48.41|49.71|48.41|49.71|48.41|1
1726430220000|2024-09-15 19:57:00|49.72|48.42|49.73|48.43|49.73|48.43|49.72|48.42|4
1726430230000|2024-09-15 19:57:10|49.72|48.42|49.73|48.43|49.73|48.43|49.72|48.42|2
1726430250000|2024-09-15 19:57:30|49.71|48.41|49.72|48.42|49.72|48.42|49.71|48.41|4
1726430260000|2024-09-15 19:57:40|49.71|48.41|49.71|48.41|49.71|48.41|49.71|48.41|1
1726430270000|2024-09-15 19:57:50|49.72|48.42|49.7|48.4|49.72|48.42|49.7|48.4|2
1726430280000|2024-09-15 19:58:00|49.69|48.39|49.73|48.43|49.73|48.43|49.69|48.39|4
1726430290000|2024-09-15 19:58:10|49.72|48.42|49.72|48.42|49.73|48.43|49.71|48.41|5
1726430300000|2024-09-15 19:58:20|49.71|48.41|49.72|48.42|49.72|48.42|49.71|48.41|2
1726430310000|2024-09-15 19:58:30|49.71|48.41|49.72|48.42|49.72|48.42|49.71|48.41|2
1726430320000|2024-09-15 19:58:40|49.71|48.41|49.71|48.41|49.71|48.41|49.71|48.41|1
1726430330000|2024-09-15 19:58:50|49.72|48.42|49.71|48.41|49.72|48.42|49.71|48.41|2
1726430340000|2024-09-15 19:59:00|49.72|48.42|49.71|48.41|49.72|48.42|49.7|48.4|4
1726430350000|2024-09-15 19:59:10|49.7|48.4|49.7|48.4|49.7|48.4|49.69|48.39|3
1726430360000|2024-09-15 19:59:20|49.71|48.41|49.7|48.4|49.71|48.41|49.69|48.39|4
1726430370000|2024-09-15 19:59:30|49.69|48.39|49.7|48.4|49.7|48.4|49.69|48.39|2
1726430380000|2024-09-15 19:59:40|49.71|48.41|49.69|48.39|49.71|48.41|49.69|48.39|2
1726430390000|2024-09-15 19:59:50|49.68|48.38|49.7|48.4|49.7|48.4|49.68|48.38|5
1726430400000|2024-09-15 20:00:00|49.69|48.39|49.68|48.38|49.69|48.39|49.67|48.37|4
1726430410000|2024-09-15 20:00:10|49.69|48.39|49.68|48.38|49.69|48.39|49.68|48.38|6
1726430420000|2024-09-15 20:00:20|49.69|48.39|49.68|48.38|49.69|48.39|49.68|48.38|2
1726430430000|2024-09-15 20:00:30|49.69|48.39|49.67|48.37|49.69|48.39|49.67|48.37|3
1726430440000|2024-09-15 20:00:40|49.68|48.38|49.67|48.37|49.68|48.38|49.67|48.37|4
1726430450000|2024-09-15 20:00:50|49.68|48.38|49.62|48.32|49.68|48.38|49.62|48.32|12
1726430460000|2024-09-15 20:01:00|49.63|48.33|49.64|48.34|49.64|48.34|49.62|48.32|3
1726430470000|2024-09-15 20:01:10|49.63|48.33|49.68|48.38|49.68|48.38|49.63|48.33|8
1726430480000|2024-09-15 20:01:20|49.67|48.37|49.66|48.36|49.67|48.37|49.66|48.36|4
1726430500000|2024-09-15 20:01:40|49.67|48.37|49.68|48.38|49.68|48.38|49.66|48.36|4
1726430510000|2024-09-15 20:01:50|49.69|48.39|49.69|48.39|49.7|48.4|49.69|48.39|5
1726430520000|2024-09-15 20:02:00|49.68|48.38|49.69|48.39|49.7|48.4|49.68|48.38|4
1726430530000|2024-09-15 20:02:10|49.7|48.4|49.69|48.39|49.7|48.4|49.69|48.39|2
1726430540000|2024-09-15 20:02:20|49.67|48.37|49.67|48.37|49.67|48.37|49.67|48.37|1
1726430550000|2024-09-15 20:02:30|49.66|48.36|49.66|48.36|49.66|48.36|49.66|48.36|1
1726430560000|2024-09-15 20:02:40|49.67|48.37|49.67|48.37|49.67|48.37|49.66|48.36|3
1726430570000|2024-09-15 20:02:50|49.66|48.36|49.66|48.36|49.66|48.36|49.66|48.36|1
1726430580000|2024-09-15 20:03:00|49.67|48.37|49.68|48.38|49.68|48.38|49.67|48.37|2
1726430590000|2024-09-15 20:03:10|49.67|48.37|49.68|48.38|49.68|48.38|49.67|48.37|2
1726430610000|2024-09-15 20:03:30|49.67|48.37|49.68|48.38|49.68|48.38|49.67|48.37|4
1726430620000|2024-09-15 20:03:40|49.67|48.37|49.68|48.38|49.68|48.38|49.67|48.37|2
1726430630000|2024-09-15 20:03:50|49.67|48.37|49.66|48.36|49.67|48.37|49.66|48.36|2
1726430640000|2024-09-15 20:04:00|49.65|48.35|49.65|48.35|49.65|48.35|49.64|48.34|3
1726430650000|2024-09-15 20:04:10|49.64|48.34|49.64|48.34|49.64|48.34|49.64|48.34|1
1726430660000|2024-09-15 20:04:20|49.65|48.35|49.64|48.34|49.65|48.35|49.64|48.34|2
1726430710000|2024-09-15 20:05:10|49.63|48.33|49.63|48.33|49.63|48.33|49.63|48.33|1
1726430730000|2024-09-15 20:05:30|49.64|48.34|49.63|48.33|49.64|48.34|49.63|48.33|4
1726430740000|2024-09-15 20:05:40|49.62|48.32|49.63|48.33|49.63|48.33|49.62|48.32|2
1726430750000|2024-09-15 20:05:50|49.62|48.32|49.6|48.3|49.62|48.32|49.6|48.3|5
1726430760000|2024-09-15 20:06:00|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|4
1726430770000|2024-09-15 20:06:10|49.62|48.32|49.62|48.32|49.62|48.32|49.62|48.32|1
1726430780000|2024-09-15 20:06:20|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|2
1726430790000|2024-09-15 20:06:30|49.61|48.31|49.61|48.31|49.61|48.31|49.61|48.31|1
1726430800000|2024-09-15 20:06:40|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726430810000|2024-09-15 20:06:50|49.6|48.3|49.61|48.31|49.61|48.31|49.59|48.29|4
1726430820000|2024-09-15 20:07:00|49.6|48.3|49.59|48.29|49.6|48.3|49.58|48.28|6
1726430830000|2024-09-15 20:07:10|49.58|48.28|49.6|48.3|49.6|48.3|49.58|48.28|3
1726430840000|2024-09-15 20:07:20|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726430850000|2024-09-15 20:07:30|49.6|48.3|49.59|48.29|49.6|48.3|49.59|48.29|8
1726430860000|2024-09-15 20:07:40|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|2
1726430870000|2024-09-15 20:07:50|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|2
1726430880000|2024-09-15 20:08:00|49.58|48.28|49.57|48.27|49.58|48.28|49.55|48.25|5
1726430890000|2024-09-15 20:08:10|49.58|48.28|49.57|48.27|49.58|48.28|49.55|48.25|6
1726430900000|2024-09-15 20:08:20|49.56|48.26|49.56|48.26|49.57|48.27|49.56|48.26|7
1726430910000|2024-09-15 20:08:30|49.57|48.27|49.55|48.25|49.57|48.27|49.55|48.25|3
1726430920000|2024-09-15 20:08:40|49.56|48.26|49.55|48.25|49.56|48.26|49.55|48.25|2
1726430930000|2024-09-15 20:08:50|49.56|48.26|49.55|48.25|49.56|48.26|49.53|48.23|6
1726430940000|2024-09-15 20:09:00|49.54|48.24|49.53|48.23|49.54|48.24|49.53|48.23|10
1726430950000|2024-09-15 20:09:10|49.54|48.24|49.53|48.23|49.54|48.24|49.53|48.23|4
1726430960000|2024-09-15 20:09:20|49.54|48.24|49.53|48.23|49.55|48.25|49.53|48.23|8
1726430970000|2024-09-15 20:09:30|49.54|48.24|49.55|48.25|49.56|48.26|49.53|48.23|8
1726430980000|2024-09-15 20:09:40|49.56|48.26|49.57|48.27|49.57|48.27|49.55|48.25|5
1726430990000|2024-09-15 20:09:50|49.56|48.26|49.56|48.26|49.57|48.27|49.56|48.26|3
1726431000000|2024-09-15 20:10:00|49.57|48.27|49.58|48.28|49.58|48.28|49.57|48.27|2
1726431010000|2024-09-15 20:10:10|49.57|48.27|49.57|48.27|49.57|48.27|49.56|48.26|5
1726431020000|2024-09-15 20:10:20|49.58|48.28|49.58|48.28|49.58|48.28|49.58|48.28|1
1726431030000|2024-09-15 20:10:30|49.57|48.27|49.58|48.28|49.58|48.28|49.57|48.27|2
1726431040000|2024-09-15 20:10:40|49.59|48.29|49.58|48.28|49.59|48.29|49.58|48.28|2
1726431050000|2024-09-15 20:10:50|49.57|48.27|49.54|48.24|49.57|48.27|49.54|48.24|10
1726431060000|2024-09-15 20:11:00|49.55|48.25|49.56|48.26|49.57|48.27|49.54|48.24|10
1726431070000|2024-09-15 20:11:10|49.55|48.25|49.56|48.26|49.56|48.26|49.55|48.25|2
1726431080000|2024-09-15 20:11:20|49.55|48.25|49.57|48.27|49.57|48.27|49.55|48.25|2
1726431090000|2024-09-15 20:11:30|49.58|48.28|49.57|48.27|49.58|48.28|49.57|48.27|2
1726431100000|2024-09-15 20:11:40|49.56|48.26|49.57|48.27|49.57|48.27|49.56|48.26|2
1726431110000|2024-09-15 20:11:50|49.54|48.24|49.54|48.24|49.54|48.24|49.54|48.24|1
1726431170000|2024-09-15 20:12:50|49.55|48.25|49.55|48.25|49.55|48.25|49.55|48.25|1
1726431180000|2024-09-15 20:13:00|49.56|48.26|49.57|48.27|49.57|48.27|49.56|48.26|2
1726431210000|2024-09-15 20:13:30|49.58|48.28|49.57|48.27|49.58|48.28|49.57|48.27|2
1726431220000|2024-09-15 20:13:40|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|2
1726431240000|2024-09-15 20:14:00|49.58|48.28|49.57|48.27|49.58|48.28|49.57|48.27|2
1726431250000|2024-09-15 20:14:10|49.58|48.28|49.58|48.28|49.58|48.28|49.57|48.27|3
1726431260000|2024-09-15 20:14:20|49.57|48.27|49.57|48.27|49.58|48.28|49.57|48.27|5
1726431270000|2024-09-15 20:14:30|49.58|48.28|49.58|48.28|49.58|48.28|49.58|48.28|1
1726431280000|2024-09-15 20:14:40|49.57|48.27|49.58|48.28|49.58|48.28|49.57|48.27|6
1726431290000|2024-09-15 20:14:50|49.59|48.29|49.59|48.29|49.59|48.29|49.59|48.29|1
1726431310000|2024-09-15 20:15:10|49.58|48.28|49.58|48.28|49.59|48.29|49.58|48.28|3
1726431330000|2024-09-15 20:15:30|49.59|48.29|49.58|48.28|49.59|48.29|49.58|48.28|6
1726431360000|2024-09-15 20:16:00|49.59|48.29|49.6|48.3|49.6|48.3|49.59|48.29|2
1726431380000|2024-09-15 20:16:20|49.61|48.31|49.61|48.31|49.61|48.31|49.61|48.31|1
1726431390000|2024-09-15 20:16:30|49.64|48.34|49.64|48.34|49.65|48.35|49.64|48.34|3
1726431400000|2024-09-15 20:16:40|49.65|48.35|49.65|48.35|49.65|48.35|49.64|48.34|3
1726431410000|2024-09-15 20:16:50|49.64|48.34|49.65|48.35|49.65|48.35|49.64|48.34|2
1726431420000|2024-09-15 20:17:00|49.64|48.34|49.65|48.35|49.65|48.35|49.64|48.34|4
1726431430000|2024-09-15 20:17:10|49.66|48.36|49.66|48.36|49.66|48.36|49.66|48.36|1
1726431440000|2024-09-15 20:17:20|49.67|48.37|49.67|48.37|49.67|48.37|49.67|48.37|1
1726431450000|2024-09-15 20:17:30|49.68|48.38|49.68|48.38|49.68|48.38|49.67|48.37|5
1726431460000|2024-09-15 20:17:40|49.69|48.39|49.68|48.38|49.69|48.39|49.68|48.38|6
1726431490000|2024-09-15 20:18:10|49.69|48.39|49.69|48.39|49.69|48.39|49.69|48.39|1
1726431500000|2024-09-15 20:18:20|49.68|48.38|49.68|48.38|49.68|48.38|49.68|48.38|1
1726431510000|2024-09-15 20:18:30|49.67|48.37|49.66|48.36|49.67|48.37|49.66|48.36|2
1726431520000|2024-09-15 20:18:40|49.67|48.37|49.7|48.4|49.7|48.4|49.67|48.37|2
1726431550000|2024-09-15 20:19:10|49.69|48.39|49.7|48.4|49.7|48.4|49.69|48.39|2
1726431570000|2024-09-15 20:19:30|49.71|48.41|49.7|48.4|49.71|48.41|49.7|48.4|2
1726431610000|2024-09-15 20:20:10|49.68|48.38|49.69|48.39|49.69|48.39|49.68|48.38|4
1726431620000|2024-09-15 20:20:20|49.68|48.38|49.68|48.38|49.69|48.39|49.68|48.38|3
1726431630000|2024-09-15 20:20:30|49.67|48.37|49.67|48.37|49.68|48.38|49.67|48.37|11
1726431640000|2024-09-15 20:20:40|49.65|48.35|49.66|48.36|49.66|48.36|49.65|48.35|2
1726431650000|2024-09-15 20:20:50|49.65|48.35|49.64|48.34|49.65|48.35|49.63|48.33|3
1726431660000|2024-09-15 20:21:00|49.65|48.35|49.66|48.36|49.66|48.36|49.65|48.35|4
1726431670000|2024-09-15 20:21:10|49.65|48.35|49.65|48.35|49.66|48.36|49.65|48.35|5
1726431680000|2024-09-15 20:21:20|49.66|48.36|49.63|48.33|49.66|48.36|49.63|48.33|4
1726431690000|2024-09-15 20:21:30|49.64|48.34|49.65|48.35|49.65|48.35|49.64|48.34|4
1726431700000|2024-09-15 20:21:40|49.66|48.36|49.66|48.36|49.66|48.36|49.65|48.35|3
1726431710000|2024-09-15 20:21:50|49.65|48.35|49.65|48.35|49.65|48.35|49.65|48.35|1
1726431720000|2024-09-15 20:22:00|49.64|48.34|49.62|48.32|49.64|48.34|49.61|48.31|5
1726431740000|2024-09-15 20:22:20|49.63|48.33|49.61|48.31|49.64|48.34|49.61|48.31|6
1726431750000|2024-09-15 20:22:30|49.63|48.33|49.62|48.32|49.63|48.33|49.62|48.32|2
1726431770000|2024-09-15 20:22:50|49.61|48.31|49.61|48.31|49.61|48.31|49.61|48.31|1
1726431780000|2024-09-15 20:23:00|49.62|48.32|49.62|48.32|49.62|48.32|49.62|48.32|1
1726431800000|2024-09-15 20:23:20|49.61|48.31|49.61|48.31|49.61|48.31|49.6|48.3|3
1726431810000|2024-09-15 20:23:30|49.6|48.3|49.6|48.3|49.62|48.32|49.6|48.3|5
1726431820000|2024-09-15 20:23:40|49.61|48.31|49.62|48.32|49.62|48.32|49.6|48.3|3
1726431830000|2024-09-15 20:23:50|49.61|48.31|49.61|48.31|49.61|48.31|49.61|48.31|1
1726431840000|2024-09-15 20:24:00|49.6|48.3|49.6|48.3|49.6|48.3|49.6|48.3|1
1726431850000|2024-09-15 20:24:10|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|2
1726431860000|2024-09-15 20:24:20|49.61|48.31|49.59|48.29|49.61|48.31|49.59|48.29|5
1726431880000|2024-09-15 20:24:40|49.6|48.3|49.61|48.31|49.61|48.31|49.6|48.3|2
1726431890000|2024-09-15 20:24:50|49.59|48.29|49.59|48.29|49.61|48.31|49.59|48.29|4
1726431900000|2024-09-15 20:25:00|49.6|48.3|49.57|48.27|49.6|48.3|49.57|48.27|10
1726431910000|2024-09-15 20:25:10|49.55|48.25|49.59|48.29|49.59|48.29|49.55|48.25|3
1726431920000|2024-09-15 20:25:20|49.58|48.28|49.57|48.27|49.59|48.29|49.57|48.27|8
1726431930000|2024-09-15 20:25:30|49.59|48.29|49.59|48.29|49.59|48.29|49.58|48.28|3
1726431940000|2024-09-15 20:25:40|49.58|48.28|49.6|48.3|49.6|48.3|49.58|48.28|4
1726431950000|2024-09-15 20:25:50|49.61|48.31|49.61|48.31|49.61|48.31|49.61|48.31|1
1726431960000|2024-09-15 20:26:00|49.62|48.32|49.61|48.31|49.62|48.32|49.61|48.31|4
1726431970000|2024-09-15 20:26:10|49.62|48.32|49.63|48.33|49.64|48.34|49.62|48.32|5
1726431980000|2024-09-15 20:26:20|49.64|48.34|49.63|48.33|49.65|48.35|49.63|48.33|4
1726431990000|2024-09-15 20:26:30|49.62|48.32|49.61|48.31|49.62|48.32|49.61|48.31|2
1726432000000|2024-09-15 20:26:40|49.62|48.32|49.62|48.32|49.62|48.32|49.62|48.32|1
1726432010000|2024-09-15 20:26:50|49.61|48.31|49.62|48.32|49.62|48.32|49.61|48.31|2
1726432020000|2024-09-15 20:27:00|49.61|48.31|49.61|48.31|49.62|48.32|49.61|48.31|5
1726432030000|2024-09-15 20:27:10|49.62|48.32|49.62|48.32|49.62|48.32|49.62|48.32|1
1726432040000|2024-09-15 20:27:20|49.61|48.31|49.6|48.3|49.62|48.32|49.6|48.3|6
1726432050000|2024-09-15 20:27:30|49.62|48.32|49.6|48.3|49.62|48.32|49.6|48.3|2
1726432060000|2024-09-15 20:27:40|49.62|48.32|49.6|48.3|49.62|48.32|49.6|48.3|3
1726432070000|2024-09-15 20:27:50|49.61|48.31|49.6|48.3|49.62|48.32|49.6|48.3|3
1726432080000|2024-09-15 20:28:00|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|2
1726432100000|2024-09-15 20:28:20|49.61|48.31|49.61|48.31|49.61|48.31|49.6|48.3|5
1726432110000|2024-09-15 20:28:30|49.6|48.3|49.6|48.3|49.61|48.31|49.6|48.3|3
1726432120000|2024-09-15 20:28:40|49.61|48.31|49.58|48.28|49.61|48.31|49.58|48.28|4
1726432130000|2024-09-15 20:28:50|49.57|48.27|49.57|48.27|49.57|48.27|49.55|48.25|3
1726432140000|2024-09-15 20:29:00|49.56|48.26|49.51|48.21|49.56|48.26|49.51|48.21|9
1726432150000|2024-09-15 20:29:10|49.52|48.22|49.49|48.19|49.52|48.22|49.49|48.19|6
1726432160000|2024-09-15 20:29:20|49.48|48.18|49.47|48.17|49.48|48.18|49.45|48.15|4
1726432170000|2024-09-15 20:29:30|49.46|48.16|49.5|48.2|49.51|48.21|49.46|48.16|11
1726432180000|2024-09-15 20:29:40|49.51|48.21|49.5|48.2|49.51|48.21|49.5|48.2|2
1726432190000|2024-09-15 20:29:50|49.49|48.19|49.49|48.19|49.5|48.2|49.49|48.19|5
1726432200000|2024-09-15 20:30:00|49.48|48.18|49.51|48.21|49.52|48.22|49.48|48.18|10
1726432210000|2024-09-15 20:30:10|49.52|48.22|49.52|48.22|49.53|48.23|49.51|48.21|5
1726432220000|2024-09-15 20:30:20|49.53|48.23|49.55|48.25|49.55|48.25|49.53|48.23|6
1726432230000|2024-09-15 20:30:30|49.54|48.24|49.55|48.25|49.56|48.26|49.53|48.23|9
1726432240000|2024-09-15 20:30:40|49.54|48.24|49.54|48.24|49.54|48.24|49.54|48.24|1
1726432250000|2024-09-15 20:30:50|49.53|48.23|49.53|48.23|49.54|48.24|49.53|48.23|9
1726432260000|2024-09-15 20:31:00|49.54|48.24|49.55|48.25|49.56|48.26|49.54|48.24|3
1726432280000|2024-09-15 20:31:20|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726432290000|2024-09-15 20:31:30|49.55|48.25|49.54|48.24|49.56|48.26|49.54|48.24|4
1726432300000|2024-09-15 20:31:40|49.55|48.25|49.55|48.25|49.55|48.25|49.54|48.24|3
1726432310000|2024-09-15 20:31:50|49.54|48.24|49.55|48.25|49.55|48.25|49.54|48.24|12
1726432320000|2024-09-15 20:32:00|49.54|48.24|49.52|48.22|49.54|48.24|49.52|48.22|7
1726432330000|2024-09-15 20:32:10|49.53|48.23|49.52|48.22|49.53|48.23|49.52|48.22|4
1726432340000|2024-09-15 20:32:20|49.5|48.2|49.53|48.23|49.54|48.24|49.5|48.2|6
1726432350000|2024-09-15 20:32:30|49.52|48.22|49.51|48.21|49.52|48.22|49.51|48.21|4
1726432360000|2024-09-15 20:32:40|49.52|48.22|49.5|48.2|49.52|48.22|49.5|48.2|3
1726432370000|2024-09-15 20:32:50|49.51|48.21|49.51|48.21|49.51|48.21|49.51|48.21|1
1726432380000|2024-09-15 20:33:00|49.5|48.2|49.5|48.2|49.51|48.21|49.5|48.2|3
1726432390000|2024-09-15 20:33:10|49.49|48.19|49.49|48.19|49.49|48.19|49.49|48.19|1
1726432440000|2024-09-15 20:34:00|49.5|48.2|49.5|48.2|49.5|48.2|49.5|48.2|1
1726432450000|2024-09-15 20:34:10|49.49|48.19|49.49|48.19|49.49|48.19|49.49|48.19|1
1726432500000|2024-09-15 20:35:00|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|2
1726432510000|2024-09-15 20:35:10|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|4
1726432550000|2024-09-15 20:35:50|49.5|48.2|49.5|48.2|49.5|48.2|49.5|48.2|1
1726432560000|2024-09-15 20:36:00|49.49|48.19|49.49|48.19|49.49|48.19|49.48|48.18|3
1726432570000|2024-09-15 20:36:10|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|6
1726432580000|2024-09-15 20:36:20|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|2
1726432590000|2024-09-15 20:36:30|49.48|48.18|49.47|48.17|49.48|48.18|49.47|48.17|4
1726432600000|2024-09-15 20:36:40|49.48|48.18|49.49|48.19|49.49|48.19|49.47|48.17|8
1726432610000|2024-09-15 20:36:50|49.48|48.18|49.48|48.18|49.49|48.19|49.48|48.18|3
1726432620000|2024-09-15 20:37:00|49.49|48.19|49.49|48.19|49.49|48.19|49.48|48.18|3
1726432630000|2024-09-15 20:37:10|49.48|48.18|49.49|48.19|49.5|48.2|49.48|48.18|6
1726432640000|2024-09-15 20:37:20|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|2
1726432650000|2024-09-15 20:37:30|49.48|48.18|49.49|48.19|49.49|48.19|49.48|48.18|2
1726432660000|2024-09-15 20:37:40|49.5|48.2|49.51|48.21|49.51|48.21|49.5|48.2|2
1726432670000|2024-09-15 20:37:50|49.52|48.22|49.54|48.24|49.54|48.24|49.52|48.22|9
1726432690000|2024-09-15 20:38:10|49.55|48.25|49.56|48.26|49.56|48.26|49.55|48.25|2
1726432700000|2024-09-15 20:38:20|49.55|48.25|49.56|48.26|49.56|48.26|49.55|48.25|4
1726432710000|2024-09-15 20:38:30|49.57|48.27|49.57|48.27|49.57|48.27|49.56|48.26|3
1726432730000|2024-09-15 20:38:50|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726432740000|2024-09-15 20:39:00|49.57|48.27|49.57|48.27|49.57|48.27|49.57|48.27|1
1726432750000|2024-09-15 20:39:10|49.56|48.26|49.56|48.26|49.57|48.27|49.55|48.25|5
1726432760000|2024-09-15 20:39:20|49.57|48.27|49.57|48.27|49.57|48.27|49.56|48.26|5
1726432770000|2024-09-15 20:39:30|49.56|48.26|49.59|48.29|49.59|48.29|49.56|48.26|3
1726432780000|2024-09-15 20:39:40|49.6|48.3|49.6|48.3|49.61|48.31|49.6|48.3|3
1726432800000|2024-09-15 20:40:00|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|2
1726432810000|2024-09-15 20:40:10|49.61|48.31|49.61|48.31|49.62|48.32|49.6|48.3|11
1726432820000|2024-09-15 20:40:20|49.62|48.32|49.59|48.29|49.62|48.32|49.59|48.29|2
1726432830000|2024-09-15 20:40:30|49.61|48.31|49.6|48.3|49.61|48.31|49.6|48.3|2
1726432840000|2024-09-15 20:40:40|49.59|48.29|49.59|48.29|49.6|48.3|49.58|48.28|13
1726432860000|2024-09-15 20:41:00|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|6
1726432870000|2024-09-15 20:41:10|49.6|48.3|49.6|48.3|49.6|48.3|49.6|48.3|1
1726432880000|2024-09-15 20:41:20|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726432890000|2024-09-15 20:41:30|49.6|48.3|49.6|48.3|49.6|48.3|49.6|48.3|1
1726432900000|2024-09-15 20:41:40|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726432930000|2024-09-15 20:42:10|49.6|48.3|49.6|48.3|49.6|48.3|49.6|48.3|1
1726432980000|2024-09-15 20:43:00|49.59|48.29|49.58|48.28|49.6|48.3|49.58|48.28|6
1726432990000|2024-09-15 20:43:10|49.59|48.29|49.59|48.29|49.59|48.29|49.58|48.28|5
1726433000000|2024-09-15 20:43:20|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|2
1726433010000|2024-09-15 20:43:30|49.57|48.27|49.56|48.26|49.57|48.27|49.56|48.26|2
1726433020000|2024-09-15 20:43:40|49.55|48.25|49.55|48.25|49.55|48.25|49.55|48.25|1
1726433030000|2024-09-15 20:43:50|49.54|48.24|49.53|48.23|49.54|48.24|49.53|48.23|2
1726433040000|2024-09-15 20:44:00|49.52|48.22|49.55|48.25|49.55|48.25|49.52|48.22|4
1726433060000|2024-09-15 20:44:20|49.54|48.24|49.55|48.25|49.55|48.25|49.54|48.24|2
1726433070000|2024-09-15 20:44:30|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726433130000|2024-09-15 20:45:30|49.57|48.27|49.56|48.26|49.57|48.27|49.56|48.26|2
1726433150000|2024-09-15 20:45:50|49.55|48.25|49.55|48.25|49.55|48.25|49.55|48.25|1
1726433160000|2024-09-15 20:46:00|49.56|48.26|49.56|48.26|49.56|48.26|49.55|48.25|3
1726433170000|2024-09-15 20:46:10|49.55|48.25|49.55|48.25|49.55|48.25|49.55|48.25|1
1726433180000|2024-09-15 20:46:20|49.56|48.26|49.56|48.26|49.56|48.26|49.55|48.25|5
1726433190000|2024-09-15 20:46:30|49.55|48.25|49.55|48.25|49.56|48.26|49.55|48.25|3
1726433200000|2024-09-15 20:46:40|49.56|48.26|49.55|48.25|49.56|48.26|49.55|48.25|2
1726433210000|2024-09-15 20:46:50|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726433220000|2024-09-15 20:47:00|49.55|48.25|49.55|48.25|49.55|48.25|49.55|48.25|1
1726433230000|2024-09-15 20:47:10|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726433260000|2024-09-15 20:47:40|49.55|48.25|49.56|48.26|49.56|48.26|49.55|48.25|2
1726433290000|2024-09-15 20:48:10|49.57|48.27|49.57|48.27|49.57|48.27|49.57|48.27|1
1726433330000|2024-09-15 20:48:50|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726433340000|2024-09-15 20:49:00|49.57|48.27|49.57|48.27|49.57|48.27|49.57|48.27|1
1726433350000|2024-09-15 20:49:10|49.56|48.26|49.57|48.27|49.57|48.27|49.56|48.26|4
1726433370000|2024-09-15 20:49:30|49.56|48.26|49.56|48.26|49.56|48.26|49.56|48.26|1
1726433390000|2024-09-15 20:49:50|49.57|48.27|49.56|48.26|49.57|48.27|49.56|48.26|2
1726433400000|2024-09-15 20:50:00|49.57|48.27|49.56|48.26|49.57|48.27|49.56|48.26|2
1726433420000|2024-09-15 20:50:20|49.55|48.25|49.55|48.25|49.56|48.26|49.55|48.25|3
1726433430000|2024-09-15 20:50:30|49.56|48.26|49.55|48.25|49.56|48.26|49.55|48.25|2
1726433460000|2024-09-15 20:51:00|49.54|48.24|49.55|48.25|49.55|48.25|49.54|48.24|2
1726433470000|2024-09-15 20:51:10|49.54|48.24|49.56|48.26|49.56|48.26|49.54|48.24|4
1726433490000|2024-09-15 20:51:30|49.57|48.27|49.57|48.27|49.57|48.27|49.57|48.27|1
1726433520000|2024-09-15 20:52:00|49.6|48.3|49.59|48.29|49.6|48.3|49.59|48.29|2
1726433530000|2024-09-15 20:52:10|49.6|48.3|49.6|48.3|49.61|48.31|49.59|48.29|7
1726433550000|2024-09-15 20:52:30|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726433560000|2024-09-15 20:52:40|49.6|48.3|49.59|48.29|49.6|48.3|49.59|48.29|2
1726433570000|2024-09-15 20:52:50|49.6|48.3|49.6|48.3|49.6|48.3|49.6|48.3|1
1726433580000|2024-09-15 20:53:00|49.59|48.29|49.6|48.3|49.6|48.3|49.59|48.29|6
1726433590000|2024-09-15 20:53:10|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726433600000|2024-09-15 20:53:20|49.6|48.3|49.59|48.29|49.6|48.3|49.59|48.29|2
1726433610000|2024-09-15 20:53:30|49.58|48.28|49.58|48.28|49.59|48.29|49.58|48.28|3
1726433630000|2024-09-15 20:53:50|49.59|48.29|49.58|48.28|49.59|48.29|49.58|48.28|2
1726433650000|2024-09-15 20:54:10|49.59|48.29|49.57|48.27|49.59|48.29|49.57|48.27|2
1726433660000|2024-09-15 20:54:20|49.59|48.29|49.59|48.29|49.59|48.29|49.59|48.29|1
1726433700000|2024-09-15 20:55:00|49.58|48.28|49.59|48.29|49.59|48.29|49.58|48.28|2
1726433710000|2024-09-15 20:55:10|49.6|48.3|49.59|48.29|49.6|48.3|49.58|48.28|8
1726433720000|2024-09-15 20:55:20|49.58|48.28|49.58|48.28|49.58|48.28|49.57|48.27|3
1726433750000|2024-09-15 20:55:50|49.57|48.27|49.57|48.27|49.58|48.28|49.57|48.27|3
1726433760000|2024-09-15 20:56:00|49.58|48.28|49.57|48.27|49.58|48.28|49.57|48.27|4
1726433770000|2024-09-15 20:56:10|49.58|48.28|49.58|48.28|49.58|48.28|49.58|48.28|1
1726433810000|2024-09-15 20:56:50|49.59|48.29|49.59|48.29|49.59|48.29|49.58|48.28|3
1726433820000|2024-09-15 20:57:00|49.6|48.3|49.6|48.3|49.61|48.31|49.59|48.29|5
1726433830000|2024-09-15 20:57:10|49.59|48.29|49.59|48.29|49.6|48.3|49.59|48.29|3
1726433840000|2024-09-15 20:57:20|49.57|48.27|49.59|48.29|49.59|48.29|49.57|48.27|2
1726433850000|2024-09-15 20:57:30|49.58|48.28|49.58|48.28|49.58|48.28|49.57|48.27|3
1726433860000|2024-09-15 20:57:40|49.57|48.27|49.58|48.28|49.58|48.28|49.57|48.27|2
1726433880000|2024-09-15 20:58:00|49.57|48.27|49.54|48.24|49.58|48.28|49.54|48.24|5
1726433890000|2024-09-15 20:58:10|49.55|48.25|49.54|48.24|49.55|48.25|49.54|48.24|6
1726433910000|2024-09-15 20:58:30|49.53|48.23|49.53|48.23|49.53|48.23|49.53|48.23|1
1726433920000|2024-09-15 20:58:40|49.54|48.24|49.54|48.24|49.55|48.25|49.54|48.24|3
1726433930000|2024-09-15 20:58:50|49.53|48.23|49.53|48.23|49.54|48.24|49.53|48.23|3
1726433940000|2024-09-15 20:59:00|49.52|48.22|49.52|48.22|49.52|48.22|49.52|48.22|1
1726433960000|2024-09-15 20:59:20|49.51|48.21|49.52|48.22|49.52|48.22|49.51|48.21|2
1726433970000|2024-09-15 20:59:30|49.51|48.21|49.52|48.22|49.52|48.22|49.51|48.21|2
1726433980000|2024-09-15 20:59:40|49.51|48.21|49.52|48.22|49.52|48.22|49.51|48.21|2
1726434000000|2024-09-15 21:00:00|49.53|48.23|49.53|48.23|49.53|48.23|49.52|48.22|7
1726434010000|2024-09-15 21:00:10|49.52|48.22|49.51|48.21|49.52|48.22|49.51|48.21|2
1726434020000|2024-09-15 21:00:20|49.49|48.19|49.51|48.21|49.51|48.21|49.49|48.19|2
1726434030000|2024-09-15 21:00:30|49.52|48.22|49.51|48.21|49.52|48.22|49.51|48.21|2
1726434040000|2024-09-15 21:00:40|49.52|48.22|49|48.7|49.52|48.71|49|48.21|4
1726434050000|2024-09-15 21:00:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1726434060000|2024-09-15 21:01:00|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|8
1726434070000|2024-09-15 21:01:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1726434080000|2024-09-15 21:01:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1726434090000|2024-09-15 21:01:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1726434100000|2024-09-15 21:01:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1726434110000|2024-09-15 21:01:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1726434120000|2024-09-15 21:02:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1726434130000|2024-09-15 21:02:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1726434140000|2024-09-15 21:02:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1726434150000|2024-09-15 21:02:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1726434160000|2024-09-15 21:02:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|7
1726434170000|2024-09-15 21:02:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1726434180000|2024-09-15 21:03:00|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|4
1726434190000|2024-09-15 21:03:10|48.92|48.62|48.88|48.58|48.92|48.62|48.87|48.57|9
1726434200000|2024-09-15 21:03:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|4
1726434210000|2024-09-15 21:03:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1726434220000|2024-09-15 21:03:40|48.88|48.58|48.82|48.52|48.88|48.58|48.82|48.52|11
1726434230000|2024-09-15 21:03:50|48.81|48.51|48.76|48.46|48.81|48.51|48.72|48.42|13
1726434240000|2024-09-15 21:04:00|48.75|48.45|48.71|48.41|48.76|48.46|48.71|48.41|19
1726434250000|2024-09-15 21:04:10|48.72|48.42|48.66|48.36|48.72|48.42|48.65|48.35|14
1726434260000|2024-09-15 21:04:20|48.67|48.37|48.66|48.36|48.67|48.37|48.61|48.31|13
1726434270000|2024-09-15 21:04:30|48.67|48.37|48.6|48.3|48.68|48.38|48.6|48.3|12
1726434280000|2024-09-15 21:04:40|48.54|48.24|48.6|48.3|48.6|48.3|48.54|48.24|11
1726434290000|2024-09-15 21:04:50|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1726434300000|2024-09-15 21:05:00|48.62|48.32|48.68|48.38|48.68|48.38|48.61|48.31|8
1726434310000|2024-09-15 21:05:10|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|5
1726434320000|2024-09-15 21:05:20|48.7|48.4|48.73|48.43|48.73|48.43|48.67|48.37|14
1726434330000|2024-09-15 21:05:30|48.74|48.44|48.7|48.4|48.74|48.44|48.69|48.39|7
1726434340000|2024-09-15 21:05:40|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1726434350000|2024-09-15 21:05:50|48.71|48.41|48.7|48.4|48.71|48.41|48.68|48.38|8
1726434360000|2024-09-15 21:06:00|48.69|48.39|48.63|48.33|48.7|48.4|48.63|48.33|11
1726434370000|2024-09-15 21:06:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1726434380000|2024-09-15 21:06:20|48.6|48.3|48.58|48.28|48.61|48.31|48.58|48.28|7
1726434390000|2024-09-15 21:06:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|8
1726434400000|2024-09-15 21:06:40|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|15
1726434410000|2024-09-15 21:06:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726434420000|2024-09-15 21:07:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1726434430000|2024-09-15 21:07:10|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726434440000|2024-09-15 21:07:20|48.57|48.27|48.56|48.26|48.57|48.27|48.54|48.24|10
1726434450000|2024-09-15 21:07:30|48.57|48.27|48.53|48.23|48.57|48.27|48.53|48.23|5
1726434460000|2024-09-15 21:07:40|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1726434470000|2024-09-15 21:07:50|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|5
1726434480000|2024-09-15 21:08:00|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1726434490000|2024-09-15 21:08:10|48.5|48.2|48.53|48.23|48.53|48.23|48.48|48.18|5
1726434500000|2024-09-15 21:08:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1726434510000|2024-09-15 21:08:30|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1726434530000|2024-09-15 21:08:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1726434540000|2024-09-15 21:09:00|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|8
1726434550000|2024-09-15 21:09:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726434560000|2024-09-15 21:09:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726434570000|2024-09-15 21:09:30|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|5
1726434580000|2024-09-15 21:09:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726434590000|2024-09-15 21:09:50|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|5
1726434600000|2024-09-15 21:10:00|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1726434610000|2024-09-15 21:10:10|48.43|48.13|48.26|47.96|48.43|48.13|48.25|47.95|19
1726434620000|2024-09-15 21:10:20|48.25|47.95|48.22|47.92|48.28|47.98|48.21|47.91|19
1726434630000|2024-09-15 21:10:30|48.23|47.93|48.31|48.01|48.31|48.01|48.19|47.89|14
1726434640000|2024-09-15 21:10:40|48.3|48|48.35|48.05|48.35|48.05|48.3|48|12
1726434650000|2024-09-15 21:10:50|48.37|48.07|48.32|48.02|48.38|48.08|48.32|48.02|8
1726434660000|2024-09-15 21:11:00|48.33|48.03|48.39|48.09|48.4|48.1|48.32|48.02|11
1726434670000|2024-09-15 21:11:10|48.38|48.08|48.36|48.06|48.4|48.1|48.36|48.06|13
1726434680000|2024-09-15 21:11:20|48.34|48.04|48.35|48.05|48.35|48.05|48.32|48.02|9
1726434690000|2024-09-15 21:11:30|48.36|48.06|48.38|48.08|48.4|48.1|48.36|48.06|7
1726434700000|2024-09-15 21:11:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1726434710000|2024-09-15 21:11:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726434720000|2024-09-15 21:12:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726434730000|2024-09-15 21:12:10|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1726434740000|2024-09-15 21:12:20|48.39|48.09|48.37|48.07|48.39|48.09|48.34|48.04|10
1726434750000|2024-09-15 21:12:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726434760000|2024-09-15 21:12:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726434770000|2024-09-15 21:12:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726434780000|2024-09-15 21:13:00|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|4
1726434790000|2024-09-15 21:13:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1726434800000|2024-09-15 21:13:20|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|6
1726434810000|2024-09-15 21:13:30|48.44|48.14|48.42|48.12|48.44|48.14|48.41|48.11|7
1726434820000|2024-09-15 21:13:40|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|5
1726434830000|2024-09-15 21:13:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726434840000|2024-09-15 21:14:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|5
1726434850000|2024-09-15 21:14:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1726434880000|2024-09-15 21:14:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1726434900000|2024-09-15 21:15:00|48.45|48.15|48.49|48.19|48.5|48.2|48.45|48.15|11
1726434910000|2024-09-15 21:15:10|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|10
1726434920000|2024-09-15 21:15:20|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|6
1726434930000|2024-09-15 21:15:30|48.49|48.19|48.51|48.21|48.51|48.21|48.48|48.18|8
1726434950000|2024-09-15 21:15:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726434960000|2024-09-15 21:16:00|48.53|48.23|48.54|48.24|48.54|48.24|48.51|48.21|8
1726434970000|2024-09-15 21:16:10|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|9
1726434980000|2024-09-15 21:16:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726434990000|2024-09-15 21:16:30|48.54|48.24|48.59|48.29|48.6|48.3|48.54|48.24|15
1726435000000|2024-09-15 21:16:40|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|8
1726435010000|2024-09-15 21:16:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|8
1726435020000|2024-09-15 21:17:00|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|6
1726435030000|2024-09-15 21:17:10|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|11
1726435040000|2024-09-15 21:17:20|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1726435050000|2024-09-15 21:17:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1726435060000|2024-09-15 21:17:40|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|12
1726435070000|2024-09-15 21:17:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726435080000|2024-09-15 21:18:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1726435090000|2024-09-15 21:18:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1726435100000|2024-09-15 21:18:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|9
1726435110000|2024-09-15 21:18:30|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1726435120000|2024-09-15 21:18:40|48.63|48.33|48.6|48.3|48.63|48.33|48.6|48.3|6
1726435130000|2024-09-15 21:18:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1726435140000|2024-09-15 21:19:00|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|5
1726435150000|2024-09-15 21:19:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1726435160000|2024-09-15 21:19:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1726435170000|2024-09-15 21:19:30|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1726435180000|2024-09-15 21:19:40|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|13
1726435190000|2024-09-15 21:19:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726435200000|2024-09-15 21:20:00|48.59|48.29|48.55|48.25|48.59|48.29|48.55|48.25|4
1726435210000|2024-09-15 21:20:10|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|4
1726435220000|2024-09-15 21:20:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726435230000|2024-09-15 21:20:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726435240000|2024-09-15 21:20:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1726435250000|2024-09-15 21:20:50|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|5
1726435270000|2024-09-15 21:21:10|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1726435300000|2024-09-15 21:21:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726435320000|2024-09-15 21:22:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1726435330000|2024-09-15 21:22:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726435350000|2024-09-15 21:22:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726435360000|2024-09-15 21:22:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726435370000|2024-09-15 21:22:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1726435410000|2024-09-15 21:23:30|48.63|48.33|48.59|48.29|48.64|48.34|48.58|48.28|9
1726435420000|2024-09-15 21:23:40|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|11
1726435430000|2024-09-15 21:23:50|48.58|48.28|48.55|48.25|48.58|48.28|48.54|48.24|7
1726435440000|2024-09-15 21:24:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1726435450000|2024-09-15 21:24:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726435460000|2024-09-15 21:24:20|48.52|48.22|48.52|48.22|48.54|48.24|48.52|48.22|5
1726435470000|2024-09-15 21:24:30|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|4
1726435490000|2024-09-15 21:24:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|6
1726435500000|2024-09-15 21:25:00|48.53|48.23|48.51|48.21|48.54|48.24|48.5|48.2|10
1726435510000|2024-09-15 21:25:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726435520000|2024-09-15 21:25:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1726435530000|2024-09-15 21:25:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726435540000|2024-09-15 21:25:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1726435550000|2024-09-15 21:25:50|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|4
1726435560000|2024-09-15 21:26:00|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1726435570000|2024-09-15 21:26:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1726435590000|2024-09-15 21:26:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726435600000|2024-09-15 21:26:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1726435610000|2024-09-15 21:26:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726435640000|2024-09-15 21:27:20|48.54|48.24|48.5|48.2|48.54|48.24|48.49|48.19|8
1726435650000|2024-09-15 21:27:30|48.49|48.19|48.47|48.17|48.5|48.2|48.47|48.17|5
1726435660000|2024-09-15 21:27:40|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1726435690000|2024-09-15 21:28:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726435700000|2024-09-15 21:28:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726435710000|2024-09-15 21:28:30|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|2
1726435720000|2024-09-15 21:28:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1726435800000|2024-09-15 21:30:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726435810000|2024-09-15 21:30:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726435830000|2024-09-15 21:30:30|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|8
1726435840000|2024-09-15 21:30:40|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|6
1726435850000|2024-09-15 21:30:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|13
1726435880000|2024-09-15 21:31:20|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1726435900000|2024-09-15 21:31:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726435910000|2024-09-15 21:31:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726435920000|2024-09-15 21:32:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726435940000|2024-09-15 21:32:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726435950000|2024-09-15 21:32:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726435960000|2024-09-15 21:32:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726435970000|2024-09-15 21:32:50|48.69|48.39|48.69|48.39|48.7|48.4|48.67|48.37|6
1726435980000|2024-09-15 21:33:00|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|12
1726435990000|2024-09-15 21:33:10|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|10
1726436000000|2024-09-15 21:33:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1726436010000|2024-09-15 21:33:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1726436070000|2024-09-15 21:34:30|48.59|48.29|48.62|48.32|48.62|48.32|48.58|48.28|3
1726436080000|2024-09-15 21:34:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726436100000|2024-09-15 21:35:00|48.61|48.31|48.67|48.37|48.67|48.37|48.61|48.31|7
1726436110000|2024-09-15 21:35:10|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|4
1726436140000|2024-09-15 21:35:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1726436160000|2024-09-15 21:36:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726436180000|2024-09-15 21:36:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726436200000|2024-09-15 21:36:40|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1726436210000|2024-09-15 21:36:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1726436220000|2024-09-15 21:37:00|48.67|48.37|48.65|48.35|48.67|48.37|48.64|48.34|5
1726436230000|2024-09-15 21:37:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726436240000|2024-09-15 21:37:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726436250000|2024-09-15 21:37:30|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1726436270000|2024-09-15 21:37:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726436290000|2024-09-15 21:38:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726436300000|2024-09-15 21:38:20|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1726436310000|2024-09-15 21:38:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726436330000|2024-09-15 21:38:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726436340000|2024-09-15 21:39:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726436350000|2024-09-15 21:39:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726436370000|2024-09-15 21:39:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1726436390000|2024-09-15 21:39:50|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|4
1726436400000|2024-09-15 21:40:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1726436410000|2024-09-15 21:40:10|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1726436420000|2024-09-15 21:40:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726436450000|2024-09-15 21:40:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726436500000|2024-09-15 21:41:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1726436560000|2024-09-15 21:42:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726436570000|2024-09-15 21:42:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726436630000|2024-09-15 21:43:50|48.65|48.35|48.65|48.35|48.67|48.37|48.65|48.35|6
1726436640000|2024-09-15 21:44:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726436650000|2024-09-15 21:44:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1726436660000|2024-09-15 21:44:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726436680000|2024-09-15 21:44:40|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1726436690000|2024-09-15 21:44:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1726436770000|2024-09-15 21:46:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726436780000|2024-09-15 21:46:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726436810000|2024-09-15 21:46:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726436820000|2024-09-15 21:47:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1726436830000|2024-09-15 21:47:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726436850000|2024-09-15 21:47:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726436860000|2024-09-15 21:47:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1726436880000|2024-09-15 21:48:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726436890000|2024-09-15 21:48:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1726436970000|2024-09-15 21:49:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726436980000|2024-09-15 21:49:40|48.64|48.34|48.63|48.33|48.65|48.35|48.62|48.32|6
1726437000000|2024-09-15 21:50:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1726437020000|2024-09-15 21:50:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726437040000|2024-09-15 21:50:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726437060000|2024-09-15 21:51:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726437090000|2024-09-15 21:51:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726437100000|2024-09-15 21:51:40|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|4
1726437110000|2024-09-15 21:51:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726437120000|2024-09-15 21:52:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1726437160000|2024-09-15 21:52:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726437260000|2024-09-15 21:54:20|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|4
1726437270000|2024-09-15 21:54:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726437380000|2024-09-15 21:56:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726438020000|2024-09-15 22:07:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726438030000|2024-09-15 22:07:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726438040000|2024-09-15 22:07:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726438090000|2024-09-15 22:08:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726438160000|2024-09-15 22:09:20|48.65|48.35|48.62|48.32|48.65|48.35|48.61|48.31|6
1726438230000|2024-09-15 22:10:30|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|4
1726438300000|2024-09-15 22:11:40|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|2
1726438310000|2024-09-15 22:11:50|48.63|48.33|48.66|48.36|48.66|48.36|48.62|48.32|5
1726438340000|2024-09-15 22:12:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726438380000|2024-09-15 22:13:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726438450000|2024-09-15 22:14:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726438590000|2024-09-15 22:16:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726438610000|2024-09-15 22:16:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726438780000|2024-09-15 22:19:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726438800000|2024-09-15 22:20:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726438810000|2024-09-15 22:20:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726438820000|2024-09-15 22:20:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1726438840000|2024-09-15 22:20:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726438860000|2024-09-15 22:21:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726438880000|2024-09-15 22:21:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726438900000|2024-09-15 22:21:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726438910000|2024-09-15 22:21:50|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1726438920000|2024-09-15 22:22:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726438940000|2024-09-15 22:22:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726438980000|2024-09-15 22:23:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726439000000|2024-09-15 22:23:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726439010000|2024-09-15 22:23:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726439170000|2024-09-15 22:26:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726439330000|2024-09-15 22:28:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726439350000|2024-09-15 22:29:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726439380000|2024-09-15 22:29:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726439430000|2024-09-15 22:30:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726439460000|2024-09-15 22:31:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726439490000|2024-09-15 22:31:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726439520000|2024-09-15 22:32:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726439600000|2024-09-15 22:33:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726439610000|2024-09-15 22:33:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726439640000|2024-09-15 22:34:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726439650000|2024-09-15 22:34:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726439660000|2024-09-15 22:34:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726439670000|2024-09-15 22:34:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726439690000|2024-09-15 22:34:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726439810000|2024-09-15 22:36:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726439820000|2024-09-15 22:37:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726439920000|2024-09-15 22:38:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726439960000|2024-09-15 22:39:20|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|3
1726439970000|2024-09-15 22:39:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726439980000|2024-09-15 22:39:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1726440100000|2024-09-15 22:41:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726440120000|2024-09-15 22:42:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726440130000|2024-09-15 22:42:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726440140000|2024-09-15 22:42:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726440150000|2024-09-15 22:42:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726440180000|2024-09-15 22:43:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726440200000|2024-09-15 22:43:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1726440220000|2024-09-15 22:43:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1726440230000|2024-09-15 22:43:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726440310000|2024-09-15 22:45:10|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|2
1726440320000|2024-09-15 22:45:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726440340000|2024-09-15 22:45:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726440470000|2024-09-15 22:47:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726440500000|2024-09-15 22:48:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726440620000|2024-09-15 22:50:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726440630000|2024-09-15 22:50:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726440660000|2024-09-15 22:51:00|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|3
1726440720000|2024-09-15 22:52:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726440790000|2024-09-15 22:53:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726440810000|2024-09-15 22:53:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726440820000|2024-09-15 22:53:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726441280000|2024-09-15 23:01:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1726441320000|2024-09-15 23:02:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726441350000|2024-09-15 23:02:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726441420000|2024-09-15 23:03:40|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1726441430000|2024-09-15 23:03:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726441440000|2024-09-15 23:04:00|48.6|48.3|48.56|48.26|48.6|48.3|48.56|48.26|4
1726441450000|2024-09-15 23:04:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1726441460000|2024-09-15 23:04:20|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1726441470000|2024-09-15 23:04:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1726441480000|2024-09-15 23:04:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1726441490000|2024-09-15 23:04:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726441510000|2024-09-15 23:05:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726441520000|2024-09-15 23:05:20|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|3
1726441530000|2024-09-15 23:05:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726441550000|2024-09-15 23:05:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726441570000|2024-09-15 23:06:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726441640000|2024-09-15 23:07:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726441660000|2024-09-15 23:07:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1726441670000|2024-09-15 23:07:50|48.54|48.24|48.49|48.19|48.54|48.24|48.49|48.19|4
1726441680000|2024-09-15 23:08:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726441690000|2024-09-15 23:08:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726441720000|2024-09-15 23:08:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726441740000|2024-09-15 23:09:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726441750000|2024-09-15 23:09:10|48.48|48.18|48.44|48.14|48.48|48.18|48.44|48.14|4
1726441760000|2024-09-15 23:09:20|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|3
1726441770000|2024-09-15 23:09:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726441780000|2024-09-15 23:09:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726441790000|2024-09-15 23:09:50|48.35|48.05|48.31|48.01|48.35|48.05|48.3|48|5
1726441800000|2024-09-15 23:10:00|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|2
1726441810000|2024-09-15 23:10:10|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1726441820000|2024-09-15 23:10:20|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|2
1726441830000|2024-09-15 23:10:30|48.33|48.03|48.25|47.95|48.33|48.03|48.24|47.94|8
1726441840000|2024-09-15 23:10:40|48.24|47.94|48.25|47.95|48.25|47.95|48.23|47.93|4
1726441850000|2024-09-15 23:10:50|48.26|47.96|48.19|47.89|48.26|47.96|48.19|47.89|5
1726441860000|2024-09-15 23:11:00|48.16|47.86|48.08|47.78|48.16|47.86|48.08|47.78|13
1726441870000|2024-09-15 23:11:10|48.05|47.75|48.08|47.78|48.08|47.78|48.04|47.74|7
1726441880000|2024-09-15 23:11:20|48.09|47.79|48.02|47.72|48.09|47.79|48.01|47.71|9
1726441890000|2024-09-15 23:11:30|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1726441900000|2024-09-15 23:11:40|48.06|47.76|48.07|47.77|48.09|47.79|48.05|47.75|7
1726441910000|2024-09-15 23:11:50|48.06|47.76|48.12|47.82|48.12|47.82|48.05|47.75|7
1726441920000|2024-09-15 23:12:00|48.13|47.83|48.27|47.97|48.27|47.97|48.13|47.83|8
1726441930000|2024-09-15 23:12:10|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1726441940000|2024-09-15 23:12:20|48.29|47.99|48.32|48.02|48.33|48.03|48.28|47.98|6
1726441950000|2024-09-15 23:12:30|48.31|48.01|48.29|47.99|48.31|48.01|48.28|47.98|8
1726441960000|2024-09-15 23:12:40|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1726441970000|2024-09-15 23:12:50|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1726441980000|2024-09-15 23:13:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726441990000|2024-09-15 23:13:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726442000000|2024-09-15 23:13:20|48.33|48.03|48.3|48|48.34|48.04|48.3|48|4
1726442010000|2024-09-15 23:13:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|4
1726442020000|2024-09-15 23:13:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726442030000|2024-09-15 23:13:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1726442040000|2024-09-15 23:14:00|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|4
1726442050000|2024-09-15 23:14:10|48.32|48.02|48.29|47.99|48.32|48.02|48.27|47.97|5
1726442060000|2024-09-15 23:14:20|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726442070000|2024-09-15 23:14:30|48.3|48|48.28|47.98|48.3|48|48.28|47.98|5
1726442080000|2024-09-15 23:14:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|5
1726442090000|2024-09-15 23:14:50|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|2
1726442100000|2024-09-15 23:15:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1726442110000|2024-09-15 23:15:10|48.32|48.02|48.28|47.98|48.32|48.02|48.27|47.97|5
1726442120000|2024-09-15 23:15:20|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726442130000|2024-09-15 23:15:30|48.28|47.98|48.23|47.93|48.28|47.98|48.23|47.93|2
1726442140000|2024-09-15 23:15:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726442150000|2024-09-15 23:15:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726442160000|2024-09-15 23:16:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726442170000|2024-09-15 23:16:10|48.23|47.93|48.23|47.93|48.26|47.96|48.22|47.92|5
1726442180000|2024-09-15 23:16:20|48.24|47.94|48.29|47.99|48.29|47.99|48.24|47.94|3
1726442190000|2024-09-15 23:16:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726442200000|2024-09-15 23:16:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726442210000|2024-09-15 23:16:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726442220000|2024-09-15 23:17:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|2
1726442230000|2024-09-15 23:17:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1726442240000|2024-09-15 23:17:20|48.42|48.12|48.41|48.11|48.42|48.12|48.4|48.1|4
1726442250000|2024-09-15 23:17:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1726442260000|2024-09-15 23:17:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726442280000|2024-09-15 23:18:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726442290000|2024-09-15 23:18:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726442300000|2024-09-15 23:18:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726442310000|2024-09-15 23:18:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726442320000|2024-09-15 23:18:40|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|2
1726442340000|2024-09-15 23:19:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1726442350000|2024-09-15 23:19:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726442360000|2024-09-15 23:19:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1726442370000|2024-09-15 23:19:30|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1726442380000|2024-09-15 23:19:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726442390000|2024-09-15 23:19:50|48.34|48.04|48.43|48.13|48.45|48.15|48.34|48.04|9
1726442400000|2024-09-15 23:20:00|48.41|48.11|48.39|48.09|48.43|48.13|48.39|48.09|6
1726442410000|2024-09-15 23:20:10|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1726442420000|2024-09-15 23:20:20|48.41|48.11|48.41|48.11|48.44|48.14|48.41|48.11|5
1726442430000|2024-09-15 23:20:30|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|6
1726442440000|2024-09-15 23:20:40|48.41|48.11|48.45|48.15|48.46|48.16|48.41|48.11|4
1726442450000|2024-09-15 23:20:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726442460000|2024-09-15 23:21:00|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|4
1726442470000|2024-09-15 23:21:10|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|4
1726442480000|2024-09-15 23:21:20|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|2
1726442530000|2024-09-15 23:22:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726442540000|2024-09-15 23:22:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1726442550000|2024-09-15 23:22:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726442560000|2024-09-15 23:22:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726442570000|2024-09-15 23:22:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1726442580000|2024-09-15 23:23:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1726442590000|2024-09-15 23:23:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726442600000|2024-09-15 23:23:20|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|5
1726442610000|2024-09-15 23:23:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726442620000|2024-09-15 23:23:40|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1726442630000|2024-09-15 23:23:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726442660000|2024-09-15 23:24:20|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1726442670000|2024-09-15 23:24:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726442680000|2024-09-15 23:24:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726442690000|2024-09-15 23:24:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726442700000|2024-09-15 23:25:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|4
1726442710000|2024-09-15 23:25:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1726442720000|2024-09-15 23:25:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726442730000|2024-09-15 23:25:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726442760000|2024-09-15 23:26:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1726442770000|2024-09-15 23:26:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726442780000|2024-09-15 23:26:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726442800000|2024-09-15 23:26:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726442810000|2024-09-15 23:26:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726442830000|2024-09-15 23:27:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726442840000|2024-09-15 23:27:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726442850000|2024-09-15 23:27:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726442870000|2024-09-15 23:27:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726442880000|2024-09-15 23:28:00|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|2
1726442890000|2024-09-15 23:28:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726442900000|2024-09-15 23:28:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726442910000|2024-09-15 23:28:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726442920000|2024-09-15 23:28:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726442940000|2024-09-15 23:29:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726442950000|2024-09-15 23:29:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1726442970000|2024-09-15 23:29:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726442980000|2024-09-15 23:29:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1726442990000|2024-09-15 23:29:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726443000000|2024-09-15 23:30:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1726443020000|2024-09-15 23:30:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726443030000|2024-09-15 23:30:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726443040000|2024-09-15 23:30:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726443050000|2024-09-15 23:30:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1726443520000|2024-09-15 23:38:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726443530000|2024-09-15 23:38:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726443540000|2024-09-15 23:39:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726443550000|2024-09-15 23:39:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1726443560000|2024-09-15 23:39:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726443570000|2024-09-15 23:39:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726443580000|2024-09-15 23:39:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1726443590000|2024-09-15 23:39:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726443600000|2024-09-15 23:40:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1726443610000|2024-09-15 23:40:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726443630000|2024-09-15 23:40:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726443650000|2024-09-15 23:40:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726443660000|2024-09-15 23:41:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726443720000|2024-09-15 23:42:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726443730000|2024-09-15 23:42:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726443750000|2024-09-15 23:42:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726443760000|2024-09-15 23:42:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726443770000|2024-09-15 23:42:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726443790000|2024-09-15 23:43:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726443800000|2024-09-15 23:43:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726443860000|2024-09-15 23:44:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726443910000|2024-09-15 23:45:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726443920000|2024-09-15 23:45:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726443930000|2024-09-15 23:45:30|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1726443970000|2024-09-15 23:46:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726444000000|2024-09-15 23:46:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726444050000|2024-09-15 23:47:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726444070000|2024-09-15 23:47:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726444080000|2024-09-15 23:48:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726444090000|2024-09-15 23:48:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726444130000|2024-09-15 23:48:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726444140000|2024-09-15 23:49:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726444190000|2024-09-15 23:49:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726444200000|2024-09-15 23:50:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726444210000|2024-09-15 23:50:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726444230000|2024-09-15 23:50:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726444260000|2024-09-15 23:51:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726444290000|2024-09-15 23:51:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726444340000|2024-09-15 23:52:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726444420000|2024-09-15 23:53:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726444440000|2024-09-15 23:54:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726444500000|2024-09-15 23:55:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726444520000|2024-09-15 23:55:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726444550000|2024-09-15 23:55:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726444570000|2024-09-15 23:56:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726444590000|2024-09-15 23:56:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726444670000|2024-09-15 23:57:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726445020000|2024-09-16 00:03:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726445050000|2024-09-16 00:04:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726445060000|2024-09-16 00:04:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726445070000|2024-09-16 00:04:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726445100000|2024-09-16 00:05:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1726445110000|2024-09-16 00:05:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726445120000|2024-09-16 00:05:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726445130000|2024-09-16 00:05:30|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|2
1726445140000|2024-09-16 00:05:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726445150000|2024-09-16 00:05:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726445160000|2024-09-16 00:06:00|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1726445520000|2024-09-16 00:12:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726445530000|2024-09-16 00:12:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726445540000|2024-09-16 00:12:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726445550000|2024-09-16 00:12:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726445560000|2024-09-16 00:12:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726445580000|2024-09-16 00:13:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726445590000|2024-09-16 00:13:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726445610000|2024-09-16 00:13:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726445620000|2024-09-16 00:13:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726445630000|2024-09-16 00:13:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726445640000|2024-09-16 00:14:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726445650000|2024-09-16 00:14:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726445670000|2024-09-16 00:14:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726445680000|2024-09-16 00:14:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726445690000|2024-09-16 00:14:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726445700000|2024-09-16 00:15:00|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|2
1726445740000|2024-09-16 00:15:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726445750000|2024-09-16 00:15:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726445770000|2024-09-16 00:16:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726445780000|2024-09-16 00:16:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726445790000|2024-09-16 00:16:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726445810000|2024-09-16 00:16:50|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1726445820000|2024-09-16 00:17:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726445830000|2024-09-16 00:17:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726445840000|2024-09-16 00:17:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726445860000|2024-09-16 00:17:40|48.17|47.87|48.16|47.86|48.17|47.87|48.15|47.85|4
1726445870000|2024-09-16 00:17:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726445880000|2024-09-16 00:18:00|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726445890000|2024-09-16 00:18:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1726445900000|2024-09-16 00:18:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726445910000|2024-09-16 00:18:30|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|4
1726445920000|2024-09-16 00:18:40|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1726445930000|2024-09-16 00:18:50|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|4
1726445940000|2024-09-16 00:19:00|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1726445950000|2024-09-16 00:19:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726445980000|2024-09-16 00:19:40|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|3
1726445990000|2024-09-16 00:19:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726446000000|2024-09-16 00:20:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|3
1726446010000|2024-09-16 00:20:10|48.19|47.89|48.24|47.94|48.24|47.94|48.19|47.89|4
1726446020000|2024-09-16 00:20:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726446030000|2024-09-16 00:20:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726446040000|2024-09-16 00:20:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726446050000|2024-09-16 00:20:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726446060000|2024-09-16 00:21:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726446080000|2024-09-16 00:21:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726446100000|2024-09-16 00:21:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|2
1726446110000|2024-09-16 00:21:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726446120000|2024-09-16 00:22:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726446130000|2024-09-16 00:22:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726446140000|2024-09-16 00:22:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726446150000|2024-09-16 00:22:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726446160000|2024-09-16 00:22:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726446170000|2024-09-16 00:22:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726446180000|2024-09-16 00:23:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726446210000|2024-09-16 00:23:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726446220000|2024-09-16 00:23:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726446230000|2024-09-16 00:23:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726446240000|2024-09-16 00:24:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726446250000|2024-09-16 00:24:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726446270000|2024-09-16 00:24:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726446300000|2024-09-16 00:25:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726446310000|2024-09-16 00:25:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726446320000|2024-09-16 00:25:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726446330000|2024-09-16 00:25:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1726446340000|2024-09-16 00:25:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726446350000|2024-09-16 00:25:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726446360000|2024-09-16 00:26:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726446380000|2024-09-16 00:26:20|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1726446390000|2024-09-16 00:26:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726446400000|2024-09-16 00:26:40|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1726446410000|2024-09-16 00:26:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726446420000|2024-09-16 00:27:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|2
1726446450000|2024-09-16 00:27:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726446460000|2024-09-16 00:27:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726446470000|2024-09-16 00:27:50|48.25|47.95|48.25|47.95|48.25|47.95|48.23|47.93|3
1726446480000|2024-09-16 00:28:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726446490000|2024-09-16 00:28:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726446500000|2024-09-16 00:28:20|48.25|47.95|48.23|47.93|48.25|47.95|48.22|47.92|5
1726446510000|2024-09-16 00:28:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1726446520000|2024-09-16 00:28:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726446530000|2024-09-16 00:28:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726446550000|2024-09-16 00:29:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726446560000|2024-09-16 00:29:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726446570000|2024-09-16 00:29:30|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1726446580000|2024-09-16 00:29:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726446590000|2024-09-16 00:29:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726446600000|2024-09-16 00:30:00|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1726446610000|2024-09-16 00:30:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1726446620000|2024-09-16 00:30:20|48.19|47.89|48.19|47.89|48.19|47.89|48.17|47.87|4
1726446630000|2024-09-16 00:30:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726446640000|2024-09-16 00:30:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726446650000|2024-09-16 00:30:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726446660000|2024-09-16 00:31:00|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|2
1726446670000|2024-09-16 00:31:10|48.15|47.85|48.16|47.86|48.16|47.86|48.11|47.81|5
1726446680000|2024-09-16 00:31:20|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1726446690000|2024-09-16 00:31:30|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|2
1726446700000|2024-09-16 00:31:40|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|5
1726446710000|2024-09-16 00:31:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726446720000|2024-09-16 00:32:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726446730000|2024-09-16 00:32:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726446740000|2024-09-16 00:32:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726446750000|2024-09-16 00:32:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1726446760000|2024-09-16 00:32:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726446780000|2024-09-16 00:33:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726446800000|2024-09-16 00:33:20|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1726446810000|2024-09-16 00:33:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726446820000|2024-09-16 00:33:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726446830000|2024-09-16 00:33:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726446840000|2024-09-16 00:34:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726446850000|2024-09-16 00:34:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726446870000|2024-09-16 00:34:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726446880000|2024-09-16 00:34:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726446890000|2024-09-16 00:34:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726446900000|2024-09-16 00:35:00|48.16|47.86|48.12|47.82|48.17|47.87|48.12|47.82|8
1726446910000|2024-09-16 00:35:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726446920000|2024-09-16 00:35:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726446930000|2024-09-16 00:35:30|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1726446940000|2024-09-16 00:35:40|48.11|47.81|48.15|47.85|48.15|47.85|48.11|47.81|4
1726446960000|2024-09-16 00:36:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726446970000|2024-09-16 00:36:10|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1726446980000|2024-09-16 00:36:20|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|4
1726446990000|2024-09-16 00:36:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726447000000|2024-09-16 00:36:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726447010000|2024-09-16 00:36:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726447020000|2024-09-16 00:37:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1726447030000|2024-09-16 00:37:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1726447040000|2024-09-16 00:37:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726447060000|2024-09-16 00:37:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726447090000|2024-09-16 00:38:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726447100000|2024-09-16 00:38:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726447110000|2024-09-16 00:38:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726447120000|2024-09-16 00:38:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726447130000|2024-09-16 00:38:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726447140000|2024-09-16 00:39:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726447150000|2024-09-16 00:39:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726447160000|2024-09-16 00:39:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726447170000|2024-09-16 00:39:30|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1726447180000|2024-09-16 00:39:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726447200000|2024-09-16 00:40:00|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|4
1726447210000|2024-09-16 00:40:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726447230000|2024-09-16 00:40:30|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1726447240000|2024-09-16 00:40:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726447260000|2024-09-16 00:41:00|48.22|47.92|48.26|47.96|48.26|47.96|48.22|47.92|3
1726447280000|2024-09-16 00:41:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1726447290000|2024-09-16 00:41:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726447300000|2024-09-16 00:41:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726447310000|2024-09-16 00:41:50|48.26|47.96|48.23|47.93|48.26|47.96|48.22|47.92|3
1726447320000|2024-09-16 00:42:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726447330000|2024-09-16 00:42:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726447340000|2024-09-16 00:42:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726447350000|2024-09-16 00:42:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1726447360000|2024-09-16 00:42:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726447370000|2024-09-16 00:42:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726447380000|2024-09-16 00:43:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726447450000|2024-09-16 00:44:10|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|3
1726447460000|2024-09-16 00:44:20|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1726447470000|2024-09-16 00:44:30|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|3
1726447480000|2024-09-16 00:44:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726447490000|2024-09-16 00:44:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726447500000|2024-09-16 00:45:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726447510000|2024-09-16 00:45:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1726447520000|2024-09-16 00:45:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1726447530000|2024-09-16 00:45:30|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1726447540000|2024-09-16 00:45:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726447550000|2024-09-16 00:45:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726447560000|2024-09-16 00:46:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1726447570000|2024-09-16 00:46:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726447710000|2024-09-16 00:48:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726447750000|2024-09-16 00:49:10|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1726448020000|2024-09-16 00:53:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726448070000|2024-09-16 00:54:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726448090000|2024-09-16 00:54:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1726448100000|2024-09-16 00:55:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1726448130000|2024-09-16 00:55:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726448150000|2024-09-16 00:55:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726448160000|2024-09-16 00:56:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726448170000|2024-09-16 00:56:10|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1726448180000|2024-09-16 00:56:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726448220000|2024-09-16 00:57:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726448240000|2024-09-16 00:57:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726448280000|2024-09-16 00:58:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726448320000|2024-09-16 00:58:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726448330000|2024-09-16 00:58:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726448340000|2024-09-16 00:59:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726448370000|2024-09-16 00:59:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726448390000|2024-09-16 00:59:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726448400000|2024-09-16 01:00:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726448410000|2024-09-16 01:00:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726448430000|2024-09-16 01:00:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726448500000|2024-09-16 01:01:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726448530000|2024-09-16 01:02:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726448540000|2024-09-16 01:02:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726448580000|2024-09-16 01:03:00|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|2
1726448590000|2024-09-16 01:03:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726448620000|2024-09-16 01:03:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726448630000|2024-09-16 01:03:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726449020000|2024-09-16 01:10:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726449050000|2024-09-16 01:10:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726449060000|2024-09-16 01:11:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726449070000|2024-09-16 01:11:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726449100000|2024-09-16 01:11:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726449120000|2024-09-16 01:12:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726449130000|2024-09-16 01:12:10|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1726449180000|2024-09-16 01:13:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726449220000|2024-09-16 01:13:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726449230000|2024-09-16 01:13:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1726449240000|2024-09-16 01:14:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726449250000|2024-09-16 01:14:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1726449260000|2024-09-16 01:14:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726449270000|2024-09-16 01:14:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726449280000|2024-09-16 01:14:40|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|4
1726449300000|2024-09-16 01:15:00|48.03|47.73|48.05|47.75|48.05|47.75|48.02|47.72|3
1726449310000|2024-09-16 01:15:10|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|2
1726449320000|2024-09-16 01:15:20|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|5
1726449330000|2024-09-16 01:15:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726449340000|2024-09-16 01:15:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726449360000|2024-09-16 01:16:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1726449370000|2024-09-16 01:16:10|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1726449390000|2024-09-16 01:16:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1726449400000|2024-09-16 01:16:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1726449410000|2024-09-16 01:16:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1726449420000|2024-09-16 01:17:00|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|3
1726449430000|2024-09-16 01:17:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1726449450000|2024-09-16 01:17:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726449480000|2024-09-16 01:18:00|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|2
1726449490000|2024-09-16 01:18:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1726449500000|2024-09-16 01:18:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726449510000|2024-09-16 01:18:30|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|2
1726449520000|2024-09-16 01:18:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726449530000|2024-09-16 01:18:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726449540000|2024-09-16 01:19:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726449550000|2024-09-16 01:19:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726449570000|2024-09-16 01:19:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726449580000|2024-09-16 01:19:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726449620000|2024-09-16 01:20:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726449630000|2024-09-16 01:20:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726449640000|2024-09-16 01:20:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726449650000|2024-09-16 01:20:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726449660000|2024-09-16 01:21:00|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|3
1726449670000|2024-09-16 01:21:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726449680000|2024-09-16 01:21:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726449690000|2024-09-16 01:21:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726449700000|2024-09-16 01:21:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726449710000|2024-09-16 01:21:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726449720000|2024-09-16 01:22:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726449730000|2024-09-16 01:22:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726449740000|2024-09-16 01:22:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726449750000|2024-09-16 01:22:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726449790000|2024-09-16 01:23:10|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1726449800000|2024-09-16 01:23:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726449810000|2024-09-16 01:23:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726449820000|2024-09-16 01:23:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726449840000|2024-09-16 01:24:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726449870000|2024-09-16 01:24:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726449910000|2024-09-16 01:25:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726449920000|2024-09-16 01:25:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726450020000|2024-09-16 01:27:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726450040000|2024-09-16 01:27:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726450080000|2024-09-16 01:28:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726450100000|2024-09-16 01:28:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726450200000|2024-09-16 01:30:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726450210000|2024-09-16 01:30:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726450220000|2024-09-16 01:30:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726450230000|2024-09-16 01:30:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1726450250000|2024-09-16 01:30:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726450270000|2024-09-16 01:31:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726450280000|2024-09-16 01:31:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726450290000|2024-09-16 01:31:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1726450310000|2024-09-16 01:31:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726450320000|2024-09-16 01:32:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726450330000|2024-09-16 01:32:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726450340000|2024-09-16 01:32:20|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1726450350000|2024-09-16 01:32:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726450380000|2024-09-16 01:33:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726450390000|2024-09-16 01:33:10|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726450410000|2024-09-16 01:33:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726450430000|2024-09-16 01:33:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726450440000|2024-09-16 01:34:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726450460000|2024-09-16 01:34:20|48.15|47.85|48.17|47.87|48.17|47.87|48.14|47.84|4
1726450470000|2024-09-16 01:34:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726450480000|2024-09-16 01:34:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726450490000|2024-09-16 01:34:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726450510000|2024-09-16 01:35:10|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|3
1726450530000|2024-09-16 01:35:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726450550000|2024-09-16 01:35:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726450560000|2024-09-16 01:36:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1726450570000|2024-09-16 01:36:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726450580000|2024-09-16 01:36:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726450610000|2024-09-16 01:36:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726450620000|2024-09-16 01:37:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726450640000|2024-09-16 01:37:20|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1726450670000|2024-09-16 01:37:50|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|2
1726450680000|2024-09-16 01:38:00|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|4
1726450690000|2024-09-16 01:38:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726450700000|2024-09-16 01:38:20|47.98|47.68|48.02|47.72|48.02|47.72|47.98|47.68|3
1726450710000|2024-09-16 01:38:30|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|5
1726450720000|2024-09-16 01:38:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|2
1726450740000|2024-09-16 01:39:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726450750000|2024-09-16 01:39:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726450760000|2024-09-16 01:39:20|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1726450770000|2024-09-16 01:39:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726450790000|2024-09-16 01:39:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726450800000|2024-09-16 01:40:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726450820000|2024-09-16 01:40:20|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|2
1726450840000|2024-09-16 01:40:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1726450850000|2024-09-16 01:40:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726450860000|2024-09-16 01:41:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726450890000|2024-09-16 01:41:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726450920000|2024-09-16 01:42:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726450930000|2024-09-16 01:42:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726450970000|2024-09-16 01:42:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726451020000|2024-09-16 01:43:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726451030000|2024-09-16 01:43:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726451080000|2024-09-16 01:44:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726451090000|2024-09-16 01:44:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726451100000|2024-09-16 01:45:00|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|2
1726451140000|2024-09-16 01:45:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726451160000|2024-09-16 01:46:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726451230000|2024-09-16 01:47:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726451240000|2024-09-16 01:47:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|2
1726451250000|2024-09-16 01:47:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726451270000|2024-09-16 01:47:50|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|2
1726451280000|2024-09-16 01:48:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726451290000|2024-09-16 01:48:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726451320000|2024-09-16 01:48:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726451350000|2024-09-16 01:49:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726451380000|2024-09-16 01:49:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726451390000|2024-09-16 01:49:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726451400000|2024-09-16 01:50:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726451410000|2024-09-16 01:50:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726451420000|2024-09-16 01:50:20|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|4
1726451430000|2024-09-16 01:50:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1726451440000|2024-09-16 01:50:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726451450000|2024-09-16 01:50:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726451460000|2024-09-16 01:51:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726451470000|2024-09-16 01:51:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1726451480000|2024-09-16 01:51:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726451490000|2024-09-16 01:51:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726451500000|2024-09-16 01:51:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726451510000|2024-09-16 01:51:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726451520000|2024-09-16 01:52:00|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|3
1726451530000|2024-09-16 01:52:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1726451590000|2024-09-16 01:53:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726451610000|2024-09-16 01:53:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726451630000|2024-09-16 01:53:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726451640000|2024-09-16 01:54:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726451650000|2024-09-16 01:54:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726451670000|2024-09-16 01:54:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726451700000|2024-09-16 01:55:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726451720000|2024-09-16 01:55:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726451730000|2024-09-16 01:55:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1726451740000|2024-09-16 01:55:40|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|3
1726451760000|2024-09-16 01:56:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726451770000|2024-09-16 01:56:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726451800000|2024-09-16 01:56:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726451820000|2024-09-16 01:57:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726451830000|2024-09-16 01:57:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1726451870000|2024-09-16 01:57:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726451880000|2024-09-16 01:58:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1726451910000|2024-09-16 01:58:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726451980000|2024-09-16 01:59:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726451990000|2024-09-16 01:59:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726452010000|2024-09-16 02:00:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726452020000|2024-09-16 02:00:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726452040000|2024-09-16 02:00:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726452060000|2024-09-16 02:01:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726452100000|2024-09-16 02:01:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1726452180000|2024-09-16 02:03:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726452190000|2024-09-16 02:03:10|47.85|47.55|47.79|47.49|47.85|47.55|47.79|47.49|6
1726452200000|2024-09-16 02:03:20|47.8|47.5|47.85|47.55|47.85|47.55|47.8|47.5|6
1726452240000|2024-09-16 02:04:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726452250000|2024-09-16 02:04:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726452260000|2024-09-16 02:04:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|6
1726452270000|2024-09-16 02:04:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726452290000|2024-09-16 02:04:50|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1726452300000|2024-09-16 02:05:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726452350000|2024-09-16 02:05:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726452360000|2024-09-16 02:06:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726452370000|2024-09-16 02:06:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726452410000|2024-09-16 02:06:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726452420000|2024-09-16 02:07:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726452430000|2024-09-16 02:07:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1726452460000|2024-09-16 02:07:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726452470000|2024-09-16 02:07:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726452480000|2024-09-16 02:08:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726452500000|2024-09-16 02:08:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726452510000|2024-09-16 02:08:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726452520000|2024-09-16 02:08:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1726452540000|2024-09-16 02:09:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726452550000|2024-09-16 02:09:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1726452580000|2024-09-16 02:09:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726452600000|2024-09-16 02:10:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726452610000|2024-09-16 02:10:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726452620000|2024-09-16 02:10:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726452660000|2024-09-16 02:11:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1726452680000|2024-09-16 02:11:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1726452690000|2024-09-16 02:11:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726452700000|2024-09-16 02:11:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726452720000|2024-09-16 02:12:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1726452770000|2024-09-16 02:12:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1726452780000|2024-09-16 02:13:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726452790000|2024-09-16 02:13:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1726452800000|2024-09-16 02:13:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1726452810000|2024-09-16 02:13:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726453280000|2024-09-16 02:21:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726453380000|2024-09-16 02:23:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726453440000|2024-09-16 02:24:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726453530000|2024-09-16 02:25:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1726453560000|2024-09-16 02:26:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726453650000|2024-09-16 02:27:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726453670000|2024-09-16 02:27:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1726453680000|2024-09-16 02:28:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726453720000|2024-09-16 02:28:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726453800000|2024-09-16 02:30:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726453890000|2024-09-16 02:31:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726453920000|2024-09-16 02:32:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|2
1726454000000|2024-09-16 02:33:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726454030000|2024-09-16 02:33:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1726454040000|2024-09-16 02:34:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|3
1726454050000|2024-09-16 02:34:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726454060000|2024-09-16 02:34:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726454070000|2024-09-16 02:34:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726454100000|2024-09-16 02:35:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726454110000|2024-09-16 02:35:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726454120000|2024-09-16 02:35:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1726454140000|2024-09-16 02:35:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726454150000|2024-09-16 02:35:50|47.85|47.55|47.87|47.57|47.88|47.58|47.85|47.55|4
1726454160000|2024-09-16 02:36:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726454210000|2024-09-16 02:36:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726454290000|2024-09-16 02:38:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1726454340000|2024-09-16 02:39:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726454540000|2024-09-16 02:42:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726454600000|2024-09-16 02:43:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726454620000|2024-09-16 02:43:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1726454650000|2024-09-16 02:44:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726454810000|2024-09-16 02:46:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726455080000|2024-09-16 02:51:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726455100000|2024-09-16 02:51:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726455250000|2024-09-16 02:54:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726455260000|2024-09-16 02:54:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726455290000|2024-09-16 02:54:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726455300000|2024-09-16 02:55:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726455310000|2024-09-16 02:55:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726455320000|2024-09-16 02:55:20|47.46|47.16|47.53|47.23|47.53|47.23|47.46|47.16|8
1726455330000|2024-09-16 02:55:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726455340000|2024-09-16 02:55:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726455360000|2024-09-16 02:56:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726455380000|2024-09-16 02:56:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726455390000|2024-09-16 02:56:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726455460000|2024-09-16 02:57:40|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|2
1726455530000|2024-09-16 02:58:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726455560000|2024-09-16 02:59:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726455570000|2024-09-16 02:59:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726455620000|2024-09-16 03:00:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726455640000|2024-09-16 03:00:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726455660000|2024-09-16 03:01:00|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|4
1726455850000|2024-09-16 03:04:10|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|2
1726455880000|2024-09-16 03:04:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726455900000|2024-09-16 03:05:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726455910000|2024-09-16 03:05:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726455920000|2024-09-16 03:05:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726455940000|2024-09-16 03:05:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726456020000|2024-09-16 03:07:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726456030000|2024-09-16 03:07:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726456040000|2024-09-16 03:07:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726456080000|2024-09-16 03:08:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726456100000|2024-09-16 03:08:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726456140000|2024-09-16 03:09:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726456150000|2024-09-16 03:09:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726456160000|2024-09-16 03:09:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726456200000|2024-09-16 03:10:00|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1726456210000|2024-09-16 03:10:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726456220000|2024-09-16 03:10:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726456320000|2024-09-16 03:12:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726456340000|2024-09-16 03:12:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726456350000|2024-09-16 03:12:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726456400000|2024-09-16 03:13:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726456430000|2024-09-16 03:13:50|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|2
1726456460000|2024-09-16 03:14:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726456470000|2024-09-16 03:14:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726456500000|2024-09-16 03:15:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1726456510000|2024-09-16 03:15:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726456570000|2024-09-16 03:16:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726456580000|2024-09-16 03:16:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726456600000|2024-09-16 03:16:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1726456620000|2024-09-16 03:17:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726456630000|2024-09-16 03:17:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726456640000|2024-09-16 03:17:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1726456650000|2024-09-16 03:17:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726456680000|2024-09-16 03:18:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726456700000|2024-09-16 03:18:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726456750000|2024-09-16 03:19:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726456770000|2024-09-16 03:19:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726456780000|2024-09-16 03:19:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1726456790000|2024-09-16 03:19:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726456820000|2024-09-16 03:20:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1726457030000|2024-09-16 03:23:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726457050000|2024-09-16 03:24:10|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1726457060000|2024-09-16 03:24:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726457070000|2024-09-16 03:24:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726457090000|2024-09-16 03:24:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726457100000|2024-09-16 03:25:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726457130000|2024-09-16 03:25:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726457140000|2024-09-16 03:25:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726457160000|2024-09-16 03:26:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726457170000|2024-09-16 03:26:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726457200000|2024-09-16 03:26:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726457210000|2024-09-16 03:26:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726457260000|2024-09-16 03:27:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726457430000|2024-09-16 03:30:30|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|2
1726457450000|2024-09-16 03:30:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726457460000|2024-09-16 03:31:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1726457480000|2024-09-16 03:31:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1726457510000|2024-09-16 03:31:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726457520000|2024-09-16 03:32:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726458050000|2024-09-16 03:40:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726458070000|2024-09-16 03:41:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1726458080000|2024-09-16 03:41:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726458170000|2024-09-16 03:42:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1726458190000|2024-09-16 03:43:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1726458240000|2024-09-16 03:44:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726458990000|2024-09-16 03:56:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726459020000|2024-09-16 03:57:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726459040000|2024-09-16 03:57:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726459060000|2024-09-16 03:57:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726459070000|2024-09-16 03:57:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726459210000|2024-09-16 04:00:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726459220000|2024-09-16 04:00:20|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|4
1726459240000|2024-09-16 04:00:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726459250000|2024-09-16 04:00:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726459260000|2024-09-16 04:01:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726459270000|2024-09-16 04:01:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726459280000|2024-09-16 04:01:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726459330000|2024-09-16 04:02:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1726459360000|2024-09-16 04:02:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726459380000|2024-09-16 04:03:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726459420000|2024-09-16 04:03:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726459460000|2024-09-16 04:04:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726459480000|2024-09-16 04:04:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726459500000|2024-09-16 04:05:00|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|4
1726459510000|2024-09-16 04:05:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726459540000|2024-09-16 04:05:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726459550000|2024-09-16 04:05:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726459560000|2024-09-16 04:06:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726459570000|2024-09-16 04:06:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726459590000|2024-09-16 04:06:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726459600000|2024-09-16 04:06:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726459610000|2024-09-16 04:06:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726459620000|2024-09-16 04:07:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726459630000|2024-09-16 04:07:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1726459640000|2024-09-16 04:07:20|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1726459650000|2024-09-16 04:07:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726459670000|2024-09-16 04:07:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1726460030000|2024-09-16 04:13:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726460220000|2024-09-16 04:17:00|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|2
1726460240000|2024-09-16 04:17:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1726460270000|2024-09-16 04:17:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726460280000|2024-09-16 04:18:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726460290000|2024-09-16 04:18:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726460350000|2024-09-16 04:19:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1726460410000|2024-09-16 04:20:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726460430000|2024-09-16 04:20:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726460450000|2024-09-16 04:20:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726460470000|2024-09-16 04:21:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726460500000|2024-09-16 04:21:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726460520000|2024-09-16 04:22:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726460530000|2024-09-16 04:22:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726460540000|2024-09-16 04:22:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1726460570000|2024-09-16 04:22:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1726460600000|2024-09-16 04:23:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726460660000|2024-09-16 04:24:20|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1726460690000|2024-09-16 04:24:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726460710000|2024-09-16 04:25:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1726460720000|2024-09-16 04:25:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1726460740000|2024-09-16 04:25:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726460780000|2024-09-16 04:26:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726460880000|2024-09-16 04:28:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|2
1726460920000|2024-09-16 04:28:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726460970000|2024-09-16 04:29:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726461030000|2024-09-16 04:30:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726461050000|2024-09-16 04:30:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726461070000|2024-09-16 04:31:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726461110000|2024-09-16 04:31:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726461520000|2024-09-16 04:38:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726461560000|2024-09-16 04:39:20|47.91|47.61|47.95|47.65|47.95|47.65|47.91|47.61|2
1726461580000|2024-09-16 04:39:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726461590000|2024-09-16 04:39:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726461600000|2024-09-16 04:40:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|6
1726461840000|2024-09-16 04:44:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726461880000|2024-09-16 04:44:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726461890000|2024-09-16 04:44:50|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1726461900000|2024-09-16 04:45:00|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1726461930000|2024-09-16 04:45:30|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726461950000|2024-09-16 04:45:50|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1726461960000|2024-09-16 04:46:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726461980000|2024-09-16 04:46:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1726461990000|2024-09-16 04:46:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726462000000|2024-09-16 04:46:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726462030000|2024-09-16 04:47:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1726462040000|2024-09-16 04:47:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726462050000|2024-09-16 04:47:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726462060000|2024-09-16 04:47:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1726462080000|2024-09-16 04:48:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726462100000|2024-09-16 04:48:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1726462130000|2024-09-16 04:48:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726462140000|2024-09-16 04:49:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1726462150000|2024-09-16 04:49:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726462160000|2024-09-16 04:49:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726462170000|2024-09-16 04:49:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1726462190000|2024-09-16 04:49:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1726462520000|2024-09-16 04:55:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726462560000|2024-09-16 04:56:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1726462720000|2024-09-16 04:58:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1726462770000|2024-09-16 04:59:30|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1726462780000|2024-09-16 04:59:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726462800000|2024-09-16 05:00:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|5
1726462820000|2024-09-16 05:00:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1726462830000|2024-09-16 05:00:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726462840000|2024-09-16 05:00:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1726462850000|2024-09-16 05:00:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726462860000|2024-09-16 05:01:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1726462920000|2024-09-16 05:02:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726462930000|2024-09-16 05:02:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726462970000|2024-09-16 05:02:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726462980000|2024-09-16 05:03:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726462990000|2024-09-16 05:03:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1726463010000|2024-09-16 05:03:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726463020000|2024-09-16 05:03:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726463070000|2024-09-16 05:04:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726463090000|2024-09-16 05:04:50|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1726463100000|2024-09-16 05:05:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726463110000|2024-09-16 05:05:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726463120000|2024-09-16 05:05:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726463130000|2024-09-16 05:05:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726463150000|2024-09-16 05:05:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726463160000|2024-09-16 05:06:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726463170000|2024-09-16 05:06:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726463190000|2024-09-16 05:06:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726463200000|2024-09-16 05:06:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726463210000|2024-09-16 05:06:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726463220000|2024-09-16 05:07:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726463250000|2024-09-16 05:07:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726463260000|2024-09-16 05:07:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726463300000|2024-09-16 05:08:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726463330000|2024-09-16 05:08:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1726463370000|2024-09-16 05:09:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726463400000|2024-09-16 05:10:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726464020000|2024-09-16 05:20:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726464050000|2024-09-16 05:20:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726464080000|2024-09-16 05:21:20|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1726464090000|2024-09-16 05:21:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726464100000|2024-09-16 05:21:40|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1726464120000|2024-09-16 05:22:00|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|5
1726464130000|2024-09-16 05:22:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726464140000|2024-09-16 05:22:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726464150000|2024-09-16 05:22:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726464160000|2024-09-16 05:22:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1726464180000|2024-09-16 05:23:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726464190000|2024-09-16 05:23:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1726464220000|2024-09-16 05:23:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726464250000|2024-09-16 05:24:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1726464270000|2024-09-16 05:24:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1726464300000|2024-09-16 05:25:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|8
1726464310000|2024-09-16 05:25:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1726464360000|2024-09-16 05:26:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726464460000|2024-09-16 05:27:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726464480000|2024-09-16 05:28:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726464540000|2024-09-16 05:29:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726464580000|2024-09-16 05:29:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726464600000|2024-09-16 05:30:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1726464610000|2024-09-16 05:30:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726464620000|2024-09-16 05:30:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726464650000|2024-09-16 05:30:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726464660000|2024-09-16 05:31:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726464790000|2024-09-16 05:33:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1726464900000|2024-09-16 05:35:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726464930000|2024-09-16 05:35:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1726464940000|2024-09-16 05:35:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726465010000|2024-09-16 05:36:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726465030000|2024-09-16 05:37:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726465050000|2024-09-16 05:37:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726465520000|2024-09-16 05:45:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726465560000|2024-09-16 05:46:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726465620000|2024-09-16 05:47:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726465650000|2024-09-16 05:47:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726465660000|2024-09-16 05:47:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1726465670000|2024-09-16 05:47:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726465680000|2024-09-16 05:48:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726465710000|2024-09-16 05:48:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726465720000|2024-09-16 05:48:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726465740000|2024-09-16 05:49:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726465750000|2024-09-16 05:49:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726465780000|2024-09-16 05:49:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726465800000|2024-09-16 05:50:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|8
1726465810000|2024-09-16 05:50:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726466020000|2024-09-16 05:53:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726466060000|2024-09-16 05:54:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726466070000|2024-09-16 05:54:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726466090000|2024-09-16 05:54:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726466100000|2024-09-16 05:55:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726466110000|2024-09-16 05:55:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726466530000|2024-09-16 06:02:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726466540000|2024-09-16 06:02:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726466550000|2024-09-16 06:02:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726466650000|2024-09-16 06:04:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726466700000|2024-09-16 06:05:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726466710000|2024-09-16 06:05:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726466720000|2024-09-16 06:05:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726466730000|2024-09-16 06:05:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726466740000|2024-09-16 06:05:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726466770000|2024-09-16 06:06:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726466780000|2024-09-16 06:06:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726466800000|2024-09-16 06:06:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726466830000|2024-09-16 06:07:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726466840000|2024-09-16 06:07:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726466850000|2024-09-16 06:07:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726466870000|2024-09-16 06:07:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726466890000|2024-09-16 06:08:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726466900000|2024-09-16 06:08:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726466950000|2024-09-16 06:09:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726467000000|2024-09-16 06:10:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726467040000|2024-09-16 06:10:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726467090000|2024-09-16 06:11:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726467120000|2024-09-16 06:12:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726467130000|2024-09-16 06:12:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726467170000|2024-09-16 06:12:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726467190000|2024-09-16 06:13:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726467210000|2024-09-16 06:13:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726467220000|2024-09-16 06:13:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726467240000|2024-09-16 06:14:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726467270000|2024-09-16 06:14:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726467310000|2024-09-16 06:15:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726467330000|2024-09-16 06:15:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726467370000|2024-09-16 06:16:10|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|2
1726467390000|2024-09-16 06:16:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726467430000|2024-09-16 06:17:10|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1726467440000|2024-09-16 06:17:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726467480000|2024-09-16 06:18:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726467490000|2024-09-16 06:18:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726467530000|2024-09-16 06:18:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726467540000|2024-09-16 06:19:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726467550000|2024-09-16 06:19:10|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|4
1726467580000|2024-09-16 06:19:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726467640000|2024-09-16 06:20:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726467650000|2024-09-16 06:20:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726467670000|2024-09-16 06:21:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726467680000|2024-09-16 06:21:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726467690000|2024-09-16 06:21:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726467740000|2024-09-16 06:22:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726467750000|2024-09-16 06:22:30|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|3
1726467780000|2024-09-16 06:23:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726467810000|2024-09-16 06:23:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726467820000|2024-09-16 06:23:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726467920000|2024-09-16 06:25:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726467930000|2024-09-16 06:25:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726467960000|2024-09-16 06:26:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726468160000|2024-09-16 06:29:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1726468170000|2024-09-16 06:29:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726468220000|2024-09-16 06:30:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726468240000|2024-09-16 06:30:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726468250000|2024-09-16 06:30:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726468260000|2024-09-16 06:31:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726468270000|2024-09-16 06:31:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726468370000|2024-09-16 06:32:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726468450000|2024-09-16 06:34:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726468510000|2024-09-16 06:35:10|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|3
1726468520000|2024-09-16 06:35:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726468570000|2024-09-16 06:36:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726468580000|2024-09-16 06:36:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726468590000|2024-09-16 06:36:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726468720000|2024-09-16 06:38:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726468820000|2024-09-16 06:40:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726468940000|2024-09-16 06:42:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726468970000|2024-09-16 06:42:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726468980000|2024-09-16 06:43:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726469000000|2024-09-16 06:43:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726469050000|2024-09-16 06:44:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1726469190000|2024-09-16 06:46:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726469210000|2024-09-16 06:46:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726469280000|2024-09-16 06:48:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726469310000|2024-09-16 06:48:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726469340000|2024-09-16 06:49:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726469460000|2024-09-16 06:51:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726469510000|2024-09-16 06:51:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726469830000|2024-09-16 06:57:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726469840000|2024-09-16 06:57:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726469890000|2024-09-16 06:58:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726469950000|2024-09-16 06:59:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726470090000|2024-09-16 07:01:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726470270000|2024-09-16 07:04:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726470300000|2024-09-16 07:05:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726470340000|2024-09-16 07:05:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726470380000|2024-09-16 07:06:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726470410000|2024-09-16 07:06:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726470430000|2024-09-16 07:07:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726470480000|2024-09-16 07:08:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726470510000|2024-09-16 07:08:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726470570000|2024-09-16 07:09:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726470610000|2024-09-16 07:10:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726470790000|2024-09-16 07:13:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726470810000|2024-09-16 07:13:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726470960000|2024-09-16 07:16:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726471000000|2024-09-16 07:16:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726471130000|2024-09-16 07:18:50|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|3
1726471220000|2024-09-16 07:20:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726471230000|2024-09-16 07:20:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726471250000|2024-09-16 07:20:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726471260000|2024-09-16 07:21:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726471330000|2024-09-16 07:22:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726471350000|2024-09-16 07:22:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726471420000|2024-09-16 07:23:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|2
1726471460000|2024-09-16 07:24:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726471470000|2024-09-16 07:24:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726471560000|2024-09-16 07:26:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726471950000|2024-09-16 07:32:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726471960000|2024-09-16 07:32:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726471990000|2024-09-16 07:33:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1726472000000|2024-09-16 07:33:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726472070000|2024-09-16 07:34:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726472100000|2024-09-16 07:35:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726472220000|2024-09-16 07:37:00|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|2
1726472420000|2024-09-16 07:40:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726472450000|2024-09-16 07:40:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726472480000|2024-09-16 07:41:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726472530000|2024-09-16 07:42:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726473030000|2024-09-16 07:50:30|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726473170000|2024-09-16 07:52:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726473200000|2024-09-16 07:53:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726473280000|2024-09-16 07:54:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726473630000|2024-09-16 08:00:30|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|2
1726473680000|2024-09-16 08:01:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726473730000|2024-09-16 08:02:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726473810000|2024-09-16 08:03:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726473840000|2024-09-16 08:04:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726473950000|2024-09-16 08:05:50|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|4
1726473970000|2024-09-16 08:06:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726474280000|2024-09-16 08:11:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726474360000|2024-09-16 08:12:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726474370000|2024-09-16 08:12:50|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|2
1726474380000|2024-09-16 08:13:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726474410000|2024-09-16 08:13:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726474420000|2024-09-16 08:13:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726474440000|2024-09-16 08:14:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726474470000|2024-09-16 08:14:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726474490000|2024-09-16 08:14:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726474550000|2024-09-16 08:15:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726474560000|2024-09-16 08:16:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726474580000|2024-09-16 08:16:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726474590000|2024-09-16 08:16:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726474660000|2024-09-16 08:17:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726474670000|2024-09-16 08:17:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726474680000|2024-09-16 08:18:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726474690000|2024-09-16 08:18:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726474850000|2024-09-16 08:20:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726474870000|2024-09-16 08:21:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726474880000|2024-09-16 08:21:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726474890000|2024-09-16 08:21:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726474900000|2024-09-16 08:21:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726474920000|2024-09-16 08:22:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726474940000|2024-09-16 08:22:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726475070000|2024-09-16 08:24:30|48.32|48.02|48.38|48.08|48.38|48.08|48.32|48.02|2
1726475100000|2024-09-16 08:25:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726475110000|2024-09-16 08:25:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726475160000|2024-09-16 08:26:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726475170000|2024-09-16 08:26:10|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1726475180000|2024-09-16 08:26:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726475210000|2024-09-16 08:26:50|48.44|48.14|48.47|48.17|48.48|48.18|48.44|48.14|3
1726475220000|2024-09-16 08:27:00|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|2
1726475260000|2024-09-16 08:27:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726475270000|2024-09-16 08:27:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726475290000|2024-09-16 08:28:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726475520000|2024-09-16 08:32:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726475580000|2024-09-16 08:33:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726475620000|2024-09-16 08:33:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726475630000|2024-09-16 08:33:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726475640000|2024-09-16 08:34:00|48.33|48.03|48.22|47.92|48.33|48.03|48.22|47.92|2
1726475670000|2024-09-16 08:34:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1726475690000|2024-09-16 08:34:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726475720000|2024-09-16 08:35:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726475760000|2024-09-16 08:36:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726475770000|2024-09-16 08:36:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726475780000|2024-09-16 08:36:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726475830000|2024-09-16 08:37:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726476020000|2024-09-16 08:40:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726476050000|2024-09-16 08:40:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726476060000|2024-09-16 08:41:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726476110000|2024-09-16 08:41:50|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|3
1726476140000|2024-09-16 08:42:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726476300000|2024-09-16 08:45:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726476310000|2024-09-16 08:45:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726476320000|2024-09-16 08:45:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726476380000|2024-09-16 08:46:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726476390000|2024-09-16 08:46:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726476410000|2024-09-16 08:46:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726476440000|2024-09-16 08:47:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726476480000|2024-09-16 08:48:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726476590000|2024-09-16 08:49:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726476650000|2024-09-16 08:50:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726476710000|2024-09-16 08:51:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726476720000|2024-09-16 08:52:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726476740000|2024-09-16 08:52:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726476750000|2024-09-16 08:52:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726476760000|2024-09-16 08:52:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726476780000|2024-09-16 08:53:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726476800000|2024-09-16 08:53:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726476850000|2024-09-16 08:54:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726476870000|2024-09-16 08:54:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1726476900000|2024-09-16 08:55:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1726476940000|2024-09-16 08:55:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1726477020000|2024-09-16 08:57:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726477210000|2024-09-16 09:00:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726477240000|2024-09-16 09:00:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726477270000|2024-09-16 09:01:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1726477290000|2024-09-16 09:01:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726477340000|2024-09-16 09:02:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726477350000|2024-09-16 09:02:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726477410000|2024-09-16 09:03:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1726477420000|2024-09-16 09:03:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726478780000|2024-09-16 09:26:20|48.12|47.82|48.03|47.73|48.12|47.82|48.03|47.73|2
1726478810000|2024-09-16 09:26:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1726478880000|2024-09-16 09:28:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726478890000|2024-09-16 09:28:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726478940000|2024-09-16 09:29:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726479000000|2024-09-16 09:30:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726479010000|2024-09-16 09:30:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726479020000|2024-09-16 09:30:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726479030000|2024-09-16 09:30:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726479060000|2024-09-16 09:31:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726479070000|2024-09-16 09:31:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1726479080000|2024-09-16 09:31:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726479150000|2024-09-16 09:32:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726479160000|2024-09-16 09:32:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1726479170000|2024-09-16 09:32:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479180000|2024-09-16 09:33:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1726479190000|2024-09-16 09:33:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1726479210000|2024-09-16 09:33:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479220000|2024-09-16 09:33:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726479230000|2024-09-16 09:33:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479240000|2024-09-16 09:34:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726479280000|2024-09-16 09:34:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479360000|2024-09-16 09:36:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726479390000|2024-09-16 09:36:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479400000|2024-09-16 09:36:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726479420000|2024-09-16 09:37:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726479450000|2024-09-16 09:37:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726479470000|2024-09-16 09:37:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726479480000|2024-09-16 09:38:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726479530000|2024-09-16 09:38:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726479770000|2024-09-16 09:42:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726480270000|2024-09-16 09:51:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726480290000|2024-09-16 09:51:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726480320000|2024-09-16 09:52:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1726480330000|2024-09-16 09:52:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726480350000|2024-09-16 09:52:30|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|4
1726480380000|2024-09-16 09:53:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726480420000|2024-09-16 09:53:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726480440000|2024-09-16 09:54:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726480470000|2024-09-16 09:54:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726480500000|2024-09-16 09:55:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1726480510000|2024-09-16 09:55:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726480640000|2024-09-16 09:57:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726480650000|2024-09-16 09:57:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1726480660000|2024-09-16 09:57:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726480760000|2024-09-16 09:59:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1726480800000|2024-09-16 10:00:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726480830000|2024-09-16 10:00:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726480840000|2024-09-16 10:00:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1726480860000|2024-09-16 10:01:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726480870000|2024-09-16 10:01:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726480880000|2024-09-16 10:01:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726480890000|2024-09-16 10:01:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726480970000|2024-09-16 10:02:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726480990000|2024-09-16 10:03:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726481010000|2024-09-16 10:03:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726481020000|2024-09-16 10:03:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726481040000|2024-09-16 10:04:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726481050000|2024-09-16 10:04:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726481140000|2024-09-16 10:05:40|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|2
1726481180000|2024-09-16 10:06:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726481190000|2024-09-16 10:06:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726481230000|2024-09-16 10:07:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481240000|2024-09-16 10:07:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726481250000|2024-09-16 10:07:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481270000|2024-09-16 10:07:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726481280000|2024-09-16 10:08:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1726481350000|2024-09-16 10:09:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481360000|2024-09-16 10:09:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1726481370000|2024-09-16 10:09:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481410000|2024-09-16 10:10:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726481420000|2024-09-16 10:10:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726481440000|2024-09-16 10:10:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726481450000|2024-09-16 10:10:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481470000|2024-09-16 10:11:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726481480000|2024-09-16 10:11:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726481550000|2024-09-16 10:12:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726481570000|2024-09-16 10:12:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726481580000|2024-09-16 10:13:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1726481590000|2024-09-16 10:13:10|47.83|47.53|47.85|47.55|47.85|47.55|47.82|47.52|4
1726481600000|2024-09-16 10:13:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1726481610000|2024-09-16 10:13:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726481680000|2024-09-16 10:14:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726481750000|2024-09-16 10:15:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726481770000|2024-09-16 10:16:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726481990000|2024-09-16 10:19:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726482020000|2024-09-16 10:20:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726482030000|2024-09-16 10:20:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726482040000|2024-09-16 10:20:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726482080000|2024-09-16 10:21:20|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|2
1726482110000|2024-09-16 10:21:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726482120000|2024-09-16 10:22:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726482130000|2024-09-16 10:22:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726482150000|2024-09-16 10:22:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726482170000|2024-09-16 10:22:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726482240000|2024-09-16 10:24:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726482310000|2024-09-16 10:25:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726482330000|2024-09-16 10:25:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726482360000|2024-09-16 10:26:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726482410000|2024-09-16 10:26:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726482440000|2024-09-16 10:27:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726482570000|2024-09-16 10:29:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726482600000|2024-09-16 10:30:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1726482610000|2024-09-16 10:30:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726482620000|2024-09-16 10:30:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726482630000|2024-09-16 10:30:30|47.85|47.55|47.87|47.57|47.87|47.57|47.84|47.54|3
1726482650000|2024-09-16 10:30:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726482670000|2024-09-16 10:31:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726482730000|2024-09-16 10:32:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726483280000|2024-09-16 10:41:20|47.79|47.49|47.74|47.44|47.79|47.49|47.74|47.44|2
1726483330000|2024-09-16 10:42:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726483340000|2024-09-16 10:42:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726483390000|2024-09-16 10:43:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726483430000|2024-09-16 10:43:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726483470000|2024-09-16 10:44:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726483480000|2024-09-16 10:44:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726483510000|2024-09-16 10:45:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726483530000|2024-09-16 10:45:30|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|4
1726483560000|2024-09-16 10:46:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726483600000|2024-09-16 10:46:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726483610000|2024-09-16 10:46:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726483620000|2024-09-16 10:47:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726483640000|2024-09-16 10:47:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726483720000|2024-09-16 10:48:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726483740000|2024-09-16 10:49:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726483770000|2024-09-16 10:49:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726483780000|2024-09-16 10:49:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726483800000|2024-09-16 10:50:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726483840000|2024-09-16 10:50:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726483860000|2024-09-16 10:51:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726483870000|2024-09-16 10:51:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726483880000|2024-09-16 10:51:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726484040000|2024-09-16 10:54:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726484100000|2024-09-16 10:55:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726484130000|2024-09-16 10:55:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726484160000|2024-09-16 10:56:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726484170000|2024-09-16 10:56:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726484310000|2024-09-16 10:58:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726484390000|2024-09-16 10:59:50|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|2
1726484460000|2024-09-16 11:01:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726484480000|2024-09-16 11:01:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726484570000|2024-09-16 11:02:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726484600000|2024-09-16 11:03:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726484620000|2024-09-16 11:03:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726484740000|2024-09-16 11:05:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726484770000|2024-09-16 11:06:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726484860000|2024-09-16 11:07:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726485270000|2024-09-16 11:14:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726485300000|2024-09-16 11:15:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726485410000|2024-09-16 11:16:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726485460000|2024-09-16 11:17:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726485470000|2024-09-16 11:17:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726486020000|2024-09-16 11:27:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726486050000|2024-09-16 11:27:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726486110000|2024-09-16 11:28:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726486140000|2024-09-16 11:29:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1726486160000|2024-09-16 11:29:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726486190000|2024-09-16 11:29:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1726486200000|2024-09-16 11:30:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726486590000|2024-09-16 11:36:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726486620000|2024-09-16 11:37:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1726486820000|2024-09-16 11:40:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726486860000|2024-09-16 11:41:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726486870000|2024-09-16 11:41:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726486910000|2024-09-16 11:41:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726486940000|2024-09-16 11:42:20|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|2
1726486970000|2024-09-16 11:42:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726487070000|2024-09-16 11:44:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726487100000|2024-09-16 11:45:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726487130000|2024-09-16 11:45:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726487160000|2024-09-16 11:46:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726487190000|2024-09-16 11:46:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726487220000|2024-09-16 11:47:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726487770000|2024-09-16 11:56:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726488570000|2024-09-16 12:09:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726488610000|2024-09-16 12:10:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726489020000|2024-09-16 12:17:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726489030000|2024-09-16 12:17:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726489060000|2024-09-16 12:17:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1726489080000|2024-09-16 12:18:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|3
1726489110000|2024-09-16 12:18:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726489120000|2024-09-16 12:18:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726489170000|2024-09-16 12:19:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1726489230000|2024-09-16 12:20:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726489280000|2024-09-16 12:21:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726489330000|2024-09-16 12:22:10|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|2
1726489340000|2024-09-16 12:22:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726489440000|2024-09-16 12:24:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1726489510000|2024-09-16 12:25:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726489560000|2024-09-16 12:26:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726489570000|2024-09-16 12:26:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726489590000|2024-09-16 12:26:30|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1726489600000|2024-09-16 12:26:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726489740000|2024-09-16 12:29:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726489810000|2024-09-16 12:30:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726489820000|2024-09-16 12:30:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726489890000|2024-09-16 12:31:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726489910000|2024-09-16 12:31:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726489920000|2024-09-16 12:32:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1726489940000|2024-09-16 12:32:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1726489950000|2024-09-16 12:32:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726489980000|2024-09-16 12:33:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726489990000|2024-09-16 12:33:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726490030000|2024-09-16 12:33:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726490050000|2024-09-16 12:34:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726490060000|2024-09-16 12:34:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726490120000|2024-09-16 12:35:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726490130000|2024-09-16 12:35:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726490140000|2024-09-16 12:35:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726490150000|2024-09-16 12:35:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726490160000|2024-09-16 12:36:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726490200000|2024-09-16 12:36:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726490260000|2024-09-16 12:37:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726490410000|2024-09-16 12:40:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726490420000|2024-09-16 12:40:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726490450000|2024-09-16 12:40:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726490460000|2024-09-16 12:41:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726490470000|2024-09-16 12:41:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726490520000|2024-09-16 12:42:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726490530000|2024-09-16 12:42:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726490540000|2024-09-16 12:42:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726490620000|2024-09-16 12:43:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726490630000|2024-09-16 12:43:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726490640000|2024-09-16 12:44:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726490680000|2024-09-16 12:44:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726490750000|2024-09-16 12:45:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726490900000|2024-09-16 12:48:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726490940000|2024-09-16 12:49:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726491030000|2024-09-16 12:50:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726491050000|2024-09-16 12:50:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726491060000|2024-09-16 12:51:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726491100000|2024-09-16 12:51:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726491160000|2024-09-16 12:52:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726491170000|2024-09-16 12:52:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726491190000|2024-09-16 12:53:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726491200000|2024-09-16 12:53:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726491250000|2024-09-16 12:54:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726491300000|2024-09-16 12:55:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726491320000|2024-09-16 12:55:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726491350000|2024-09-16 12:55:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726491370000|2024-09-16 12:56:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726491400000|2024-09-16 12:56:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726491450000|2024-09-16 12:57:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726491480000|2024-09-16 12:58:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726491500000|2024-09-16 12:58:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726491580000|2024-09-16 12:59:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726491600000|2024-09-16 13:00:00|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|3
1726491630000|2024-09-16 13:00:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726491650000|2024-09-16 13:00:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726491680000|2024-09-16 13:01:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726491690000|2024-09-16 13:01:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726491720000|2024-09-16 13:02:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726491740000|2024-09-16 13:02:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726491750000|2024-09-16 13:02:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726491760000|2024-09-16 13:02:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726491780000|2024-09-16 13:03:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726491790000|2024-09-16 13:03:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726491810000|2024-09-16 13:03:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726491830000|2024-09-16 13:03:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726491840000|2024-09-16 13:04:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726491850000|2024-09-16 13:04:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726491890000|2024-09-16 13:04:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1726491920000|2024-09-16 13:05:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726491950000|2024-09-16 13:05:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726492010000|2024-09-16 13:06:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726492020000|2024-09-16 13:07:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726492280000|2024-09-16 13:11:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726492350000|2024-09-16 13:12:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726492380000|2024-09-16 13:13:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726492400000|2024-09-16 13:13:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726492410000|2024-09-16 13:13:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726492480000|2024-09-16 13:14:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726492530000|2024-09-16 13:15:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726492620000|2024-09-16 13:17:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726492720000|2024-09-16 13:18:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726492740000|2024-09-16 13:19:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726492760000|2024-09-16 13:19:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726492800000|2024-09-16 13:20:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726492830000|2024-09-16 13:20:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726492850000|2024-09-16 13:20:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726492860000|2024-09-16 13:21:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726492950000|2024-09-16 13:22:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726492960000|2024-09-16 13:22:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726492970000|2024-09-16 13:22:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726492980000|2024-09-16 13:23:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726492990000|2024-09-16 13:23:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726493060000|2024-09-16 13:24:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726493100000|2024-09-16 13:25:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726493130000|2024-09-16 13:25:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726493180000|2024-09-16 13:26:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726493240000|2024-09-16 13:27:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726493380000|2024-09-16 13:29:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726493500000|2024-09-16 13:31:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1726493530000|2024-09-16 13:32:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726493540000|2024-09-16 13:32:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726493550000|2024-09-16 13:32:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726493560000|2024-09-16 13:32:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726493590000|2024-09-16 13:33:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726493610000|2024-09-16 13:33:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726493620000|2024-09-16 13:33:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726493660000|2024-09-16 13:34:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726493680000|2024-09-16 13:34:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726493690000|2024-09-16 13:34:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726493700000|2024-09-16 13:35:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726493710000|2024-09-16 13:35:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726493720000|2024-09-16 13:35:20|47.39|47.09|47.34|47.04|47.39|47.09|47.33|47.03|4
1726493770000|2024-09-16 13:36:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726493780000|2024-09-16 13:36:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726493790000|2024-09-16 13:36:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1726493820000|2024-09-16 13:37:00|47.39|47.09|47.46|47.16|47.47|47.17|47.39|47.09|6
1726493830000|2024-09-16 13:37:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726493840000|2024-09-16 13:37:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726493850000|2024-09-16 13:37:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726493870000|2024-09-16 13:37:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726493880000|2024-09-16 13:38:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1726493890000|2024-09-16 13:38:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726493910000|2024-09-16 13:38:30|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|4
1726493920000|2024-09-16 13:38:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726493930000|2024-09-16 13:38:50|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726493940000|2024-09-16 13:39:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726493950000|2024-09-16 13:39:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726493960000|2024-09-16 13:39:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726493970000|2024-09-16 13:39:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726493990000|2024-09-16 13:39:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726494010000|2024-09-16 13:40:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726494020000|2024-09-16 13:40:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726494030000|2024-09-16 13:40:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726494050000|2024-09-16 13:40:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726494060000|2024-09-16 13:41:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726494520000|2024-09-16 13:48:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726494540000|2024-09-16 13:49:00|47.56|47.26|47.61|47.31|47.61|47.31|47.56|47.26|2
1726494550000|2024-09-16 13:49:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726494560000|2024-09-16 13:49:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726494570000|2024-09-16 13:49:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1726494600000|2024-09-16 13:50:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726494610000|2024-09-16 13:50:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726494640000|2024-09-16 13:50:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726494700000|2024-09-16 13:51:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726494710000|2024-09-16 13:51:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726494720000|2024-09-16 13:52:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1726494730000|2024-09-16 13:52:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726494740000|2024-09-16 13:52:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726494760000|2024-09-16 13:52:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726494770000|2024-09-16 13:52:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726494780000|2024-09-16 13:53:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1726494790000|2024-09-16 13:53:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726494800000|2024-09-16 13:53:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1726494820000|2024-09-16 13:53:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1726494830000|2024-09-16 13:53:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726494840000|2024-09-16 13:54:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1726494850000|2024-09-16 13:54:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|6
1726494860000|2024-09-16 13:54:20|47.74|47.44|47.75|47.45|47.75|47.45|47.73|47.43|4
1726494870000|2024-09-16 13:54:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1726494910000|2024-09-16 13:55:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726494920000|2024-09-16 13:55:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726494950000|2024-09-16 13:55:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726494960000|2024-09-16 13:56:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1726494990000|2024-09-16 13:56:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726495000000|2024-09-16 13:56:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726495090000|2024-09-16 13:58:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726495140000|2024-09-16 13:59:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726495150000|2024-09-16 13:59:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726495520000|2024-09-16 14:05:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726495530000|2024-09-16 14:05:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726495540000|2024-09-16 14:05:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726495550000|2024-09-16 14:05:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726495570000|2024-09-16 14:06:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726495580000|2024-09-16 14:06:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726495630000|2024-09-16 14:07:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726495640000|2024-09-16 14:07:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726495650000|2024-09-16 14:07:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|7
1726495660000|2024-09-16 14:07:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726495670000|2024-09-16 14:07:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726495690000|2024-09-16 14:08:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726495750000|2024-09-16 14:09:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726495760000|2024-09-16 14:09:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726495930000|2024-09-16 14:12:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726496040000|2024-09-16 14:14:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726496110000|2024-09-16 14:15:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726496120000|2024-09-16 14:15:20|47.69|47.39|47.6|47.3|47.69|47.39|47.6|47.3|4
1726496140000|2024-09-16 14:15:40|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|3
1726496150000|2024-09-16 14:15:50|47.57|47.27|47.55|47.25|47.58|47.28|47.55|47.25|5
1726496170000|2024-09-16 14:16:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726496190000|2024-09-16 14:16:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726496240000|2024-09-16 14:17:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726496270000|2024-09-16 14:17:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726496280000|2024-09-16 14:18:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726496290000|2024-09-16 14:18:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1726496300000|2024-09-16 14:18:20|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|5
1726496310000|2024-09-16 14:18:30|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1726496340000|2024-09-16 14:19:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726496350000|2024-09-16 14:19:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726496370000|2024-09-16 14:19:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726496380000|2024-09-16 14:19:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726496390000|2024-09-16 14:19:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726496400000|2024-09-16 14:20:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1726496410000|2024-09-16 14:20:10|47.37|47.07|47.31|47.01|47.37|47.07|47.31|47.01|4
1726496420000|2024-09-16 14:20:20|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1726496430000|2024-09-16 14:20:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726496440000|2024-09-16 14:20:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726496450000|2024-09-16 14:20:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726496460000|2024-09-16 14:21:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726496470000|2024-09-16 14:21:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1726496480000|2024-09-16 14:21:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1726496490000|2024-09-16 14:21:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726496770000|2024-09-16 14:26:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726496800000|2024-09-16 14:26:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726496830000|2024-09-16 14:27:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726496850000|2024-09-16 14:27:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726496880000|2024-09-16 14:28:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726496940000|2024-09-16 14:29:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726496950000|2024-09-16 14:29:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726496960000|2024-09-16 14:29:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726496970000|2024-09-16 14:29:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726496990000|2024-09-16 14:29:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726497000000|2024-09-16 14:30:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|4
1726497010000|2024-09-16 14:30:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726497020000|2024-09-16 14:30:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726497030000|2024-09-16 14:30:30|47.34|47.04|47.3|47|47.34|47.04|47.3|47|3
1726497040000|2024-09-16 14:30:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1726497050000|2024-09-16 14:30:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726497060000|2024-09-16 14:31:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726497070000|2024-09-16 14:31:10|47.28|46.98|47.32|47.02|47.32|47.02|47.28|46.98|4
1726497080000|2024-09-16 14:31:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1726497090000|2024-09-16 14:31:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726497100000|2024-09-16 14:31:40|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|4
1726497110000|2024-09-16 14:31:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726497120000|2024-09-16 14:32:00|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1726497130000|2024-09-16 14:32:10|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1726497140000|2024-09-16 14:32:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726497150000|2024-09-16 14:32:30|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|4
1726497160000|2024-09-16 14:32:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1726497170000|2024-09-16 14:32:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1726497180000|2024-09-16 14:33:00|47.15|46.85|47.19|46.89|47.19|46.89|47.15|46.85|6
1726497190000|2024-09-16 14:33:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726497200000|2024-09-16 14:33:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1726497210000|2024-09-16 14:33:30|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|4
1726497220000|2024-09-16 14:33:40|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|4
1726497230000|2024-09-16 14:33:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1726497240000|2024-09-16 14:34:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726497250000|2024-09-16 14:34:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1726497260000|2024-09-16 14:34:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1726497270000|2024-09-16 14:34:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1726497280000|2024-09-16 14:34:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726497290000|2024-09-16 14:34:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726497300000|2024-09-16 14:35:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1726497310000|2024-09-16 14:35:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726497320000|2024-09-16 14:35:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1726497330000|2024-09-16 14:35:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726497340000|2024-09-16 14:35:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1726497360000|2024-09-16 14:36:00|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1726497370000|2024-09-16 14:36:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1726497380000|2024-09-16 14:36:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726497390000|2024-09-16 14:36:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1726497400000|2024-09-16 14:36:40|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|2
1726497410000|2024-09-16 14:36:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726497420000|2024-09-16 14:37:00|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|4
1726497430000|2024-09-16 14:37:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726497480000|2024-09-16 14:38:00|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1726497500000|2024-09-16 14:38:20|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1726497510000|2024-09-16 14:38:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726497520000|2024-09-16 14:38:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726497540000|2024-09-16 14:39:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726497550000|2024-09-16 14:39:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726497570000|2024-09-16 14:39:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1726497580000|2024-09-16 14:39:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1726497590000|2024-09-16 14:39:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726497600000|2024-09-16 14:40:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1726497630000|2024-09-16 14:40:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1726497660000|2024-09-16 14:41:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1726497690000|2024-09-16 14:41:30|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1726497700000|2024-09-16 14:41:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726497710000|2024-09-16 14:41:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726497720000|2024-09-16 14:42:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1726497730000|2024-09-16 14:42:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726497740000|2024-09-16 14:42:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1726497750000|2024-09-16 14:42:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726497770000|2024-09-16 14:42:50|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1726497790000|2024-09-16 14:43:10|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1726497810000|2024-09-16 14:43:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726497840000|2024-09-16 14:44:00|47.33|47.03|47.35|47.05|47.36|47.06|47.33|47.03|3
1726497850000|2024-09-16 14:44:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726497870000|2024-09-16 14:44:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726497940000|2024-09-16 14:45:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726497950000|2024-09-16 14:45:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726497960000|2024-09-16 14:46:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726497970000|2024-09-16 14:46:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726497990000|2024-09-16 14:46:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726498010000|2024-09-16 14:46:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726498040000|2024-09-16 14:47:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1726498060000|2024-09-16 14:47:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726498080000|2024-09-16 14:48:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726498120000|2024-09-16 14:48:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1726498140000|2024-09-16 14:49:00|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|2
1726498150000|2024-09-16 14:49:10|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|5
1726498160000|2024-09-16 14:49:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726498170000|2024-09-16 14:49:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726498270000|2024-09-16 14:51:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1726498280000|2024-09-16 14:51:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726498310000|2024-09-16 14:51:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726498320000|2024-09-16 14:52:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726498330000|2024-09-16 14:52:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726498350000|2024-09-16 14:52:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1726498380000|2024-09-16 14:53:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726498400000|2024-09-16 14:53:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726498410000|2024-09-16 14:53:30|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|3
1726498430000|2024-09-16 14:53:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1726498460000|2024-09-16 14:54:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726498490000|2024-09-16 14:54:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726498560000|2024-09-16 14:56:00|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1726498570000|2024-09-16 14:56:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726498600000|2024-09-16 14:56:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1726498640000|2024-09-16 14:57:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726498660000|2024-09-16 14:57:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726498670000|2024-09-16 14:57:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1726498680000|2024-09-16 14:58:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726498690000|2024-09-16 14:58:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726498710000|2024-09-16 14:58:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1726498720000|2024-09-16 14:58:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1726498730000|2024-09-16 14:58:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1726498740000|2024-09-16 14:59:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1726498770000|2024-09-16 14:59:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726498780000|2024-09-16 14:59:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726498800000|2024-09-16 15:00:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726499040000|2024-09-16 15:04:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726499060000|2024-09-16 15:04:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726499070000|2024-09-16 15:04:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726499080000|2024-09-16 15:04:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|10
1726499100000|2024-09-16 15:05:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1726499110000|2024-09-16 15:05:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726499130000|2024-09-16 15:05:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1726499140000|2024-09-16 15:05:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726499150000|2024-09-16 15:05:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726499160000|2024-09-16 15:06:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726499170000|2024-09-16 15:06:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726499180000|2024-09-16 15:06:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1726499200000|2024-09-16 15:06:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1726499210000|2024-09-16 15:06:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726499230000|2024-09-16 15:07:10|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|2
1726499250000|2024-09-16 15:07:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726499260000|2024-09-16 15:07:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1726499270000|2024-09-16 15:07:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726499280000|2024-09-16 15:08:00|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1726499290000|2024-09-16 15:08:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726499300000|2024-09-16 15:08:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1726499310000|2024-09-16 15:08:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726499330000|2024-09-16 15:08:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726499340000|2024-09-16 15:09:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726499370000|2024-09-16 15:09:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726499430000|2024-09-16 15:10:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726499440000|2024-09-16 15:10:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726499450000|2024-09-16 15:10:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726499460000|2024-09-16 15:11:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726499510000|2024-09-16 15:11:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1726499530000|2024-09-16 15:12:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726499540000|2024-09-16 15:12:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726499550000|2024-09-16 15:12:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726499560000|2024-09-16 15:12:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726499570000|2024-09-16 15:12:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726499580000|2024-09-16 15:13:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726499640000|2024-09-16 15:14:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726499770000|2024-09-16 15:16:10|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|3
1726499780000|2024-09-16 15:16:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726499800000|2024-09-16 15:16:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726499820000|2024-09-16 15:17:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726499870000|2024-09-16 15:17:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726499880000|2024-09-16 15:18:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726499890000|2024-09-16 15:18:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726499900000|2024-09-16 15:18:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726499930000|2024-09-16 15:18:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726499950000|2024-09-16 15:19:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1726499970000|2024-09-16 15:19:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726499980000|2024-09-16 15:19:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726499990000|2024-09-16 15:19:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726500010000|2024-09-16 15:20:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500030000|2024-09-16 15:20:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726500040000|2024-09-16 15:20:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500060000|2024-09-16 15:21:00|47.54|47.24|47.55|47.25|47.57|47.27|47.54|47.24|4
1726500070000|2024-09-16 15:21:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726500080000|2024-09-16 15:21:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500090000|2024-09-16 15:21:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726500100000|2024-09-16 15:21:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726500110000|2024-09-16 15:21:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726500120000|2024-09-16 15:22:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|2
1726500160000|2024-09-16 15:22:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726500230000|2024-09-16 15:23:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500240000|2024-09-16 15:24:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726500250000|2024-09-16 15:24:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726500300000|2024-09-16 15:25:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726500320000|2024-09-16 15:25:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726500330000|2024-09-16 15:25:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726500360000|2024-09-16 15:26:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726500410000|2024-09-16 15:26:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500470000|2024-09-16 15:27:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726500480000|2024-09-16 15:28:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726500500000|2024-09-16 15:28:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726500510000|2024-09-16 15:28:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726500520000|2024-09-16 15:28:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726500530000|2024-09-16 15:28:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726500540000|2024-09-16 15:29:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1726500550000|2024-09-16 15:29:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726500560000|2024-09-16 15:29:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726500570000|2024-09-16 15:29:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726500610000|2024-09-16 15:30:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726500620000|2024-09-16 15:30:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726500630000|2024-09-16 15:30:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726500660000|2024-09-16 15:31:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726500710000|2024-09-16 15:31:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726500750000|2024-09-16 15:32:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726500770000|2024-09-16 15:32:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726500780000|2024-09-16 15:33:00|47.62|47.32|47.65|47.35|47.66|47.36|47.62|47.32|4
1726500790000|2024-09-16 15:33:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726500800000|2024-09-16 15:33:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1726500850000|2024-09-16 15:34:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726500860000|2024-09-16 15:34:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726500910000|2024-09-16 15:35:10|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1726500940000|2024-09-16 15:35:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726500960000|2024-09-16 15:36:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726501050000|2024-09-16 15:37:30|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|2
1726501070000|2024-09-16 15:37:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726501080000|2024-09-16 15:38:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726501090000|2024-09-16 15:38:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726501110000|2024-09-16 15:38:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726501140000|2024-09-16 15:39:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726501160000|2024-09-16 15:39:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726501200000|2024-09-16 15:40:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726501220000|2024-09-16 15:40:20|47.59|47.29|47.56|47.26|47.59|47.29|47.56|47.26|2
1726501230000|2024-09-16 15:40:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726501240000|2024-09-16 15:40:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726501250000|2024-09-16 15:40:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726501260000|2024-09-16 15:41:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726501280000|2024-09-16 15:41:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726501290000|2024-09-16 15:41:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726501300000|2024-09-16 15:41:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726501370000|2024-09-16 15:42:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726501410000|2024-09-16 15:43:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726501420000|2024-09-16 15:43:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726501440000|2024-09-16 15:44:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726501450000|2024-09-16 15:44:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726501480000|2024-09-16 15:44:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726501490000|2024-09-16 15:44:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726501550000|2024-09-16 15:45:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726501570000|2024-09-16 15:46:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726501590000|2024-09-16 15:46:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726501600000|2024-09-16 15:46:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726501630000|2024-09-16 15:47:10|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|3
1726501670000|2024-09-16 15:47:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726501690000|2024-09-16 15:48:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726501740000|2024-09-16 15:49:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726501790000|2024-09-16 15:49:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726501820000|2024-09-16 15:50:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726501870000|2024-09-16 15:51:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726501890000|2024-09-16 15:51:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726501900000|2024-09-16 15:51:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726501910000|2024-09-16 15:51:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726501930000|2024-09-16 15:52:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726501960000|2024-09-16 15:52:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726501980000|2024-09-16 15:53:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726502000000|2024-09-16 15:53:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726502010000|2024-09-16 15:53:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726502020000|2024-09-16 15:53:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726502030000|2024-09-16 15:53:50|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1726502040000|2024-09-16 15:54:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726502060000|2024-09-16 15:54:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726502070000|2024-09-16 15:54:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726502080000|2024-09-16 15:54:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726502090000|2024-09-16 15:54:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726502100000|2024-09-16 15:55:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726502110000|2024-09-16 15:55:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726502130000|2024-09-16 15:55:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726502140000|2024-09-16 15:55:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726502280000|2024-09-16 15:58:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726502340000|2024-09-16 15:59:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726502350000|2024-09-16 15:59:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726502370000|2024-09-16 15:59:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726502410000|2024-09-16 16:00:10|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|3
1726502420000|2024-09-16 16:00:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726502460000|2024-09-16 16:01:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726502480000|2024-09-16 16:01:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502490000|2024-09-16 16:01:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726502520000|2024-09-16 16:02:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502540000|2024-09-16 16:02:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726502550000|2024-09-16 16:02:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502560000|2024-09-16 16:02:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726502590000|2024-09-16 16:03:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502600000|2024-09-16 16:03:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726502620000|2024-09-16 16:03:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726502630000|2024-09-16 16:03:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726502670000|2024-09-16 16:04:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502680000|2024-09-16 16:04:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726502690000|2024-09-16 16:04:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726502700000|2024-09-16 16:05:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726502710000|2024-09-16 16:05:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726502730000|2024-09-16 16:05:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726502740000|2024-09-16 16:05:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726502750000|2024-09-16 16:05:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726502770000|2024-09-16 16:06:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726502780000|2024-09-16 16:06:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1726502840000|2024-09-16 16:07:20|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|2
1726502860000|2024-09-16 16:07:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726502880000|2024-09-16 16:08:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726502890000|2024-09-16 16:08:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726502900000|2024-09-16 16:08:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726502910000|2024-09-16 16:08:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726502920000|2024-09-16 16:08:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726502970000|2024-09-16 16:09:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726502980000|2024-09-16 16:09:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726503020000|2024-09-16 16:10:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726503030000|2024-09-16 16:10:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726503070000|2024-09-16 16:11:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726503120000|2024-09-16 16:12:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726503130000|2024-09-16 16:12:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726503140000|2024-09-16 16:12:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726503150000|2024-09-16 16:12:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726503160000|2024-09-16 16:12:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726503240000|2024-09-16 16:14:00|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|5
1726503260000|2024-09-16 16:14:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726503280000|2024-09-16 16:14:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726503290000|2024-09-16 16:14:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726503320000|2024-09-16 16:15:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726503350000|2024-09-16 16:15:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726503470000|2024-09-16 16:17:50|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|3
1726503500000|2024-09-16 16:18:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726503510000|2024-09-16 16:18:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726503520000|2024-09-16 16:18:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726503540000|2024-09-16 16:19:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726503550000|2024-09-16 16:19:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726503560000|2024-09-16 16:19:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726503570000|2024-09-16 16:19:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726503610000|2024-09-16 16:20:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726503630000|2024-09-16 16:20:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726503640000|2024-09-16 16:20:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1726503660000|2024-09-16 16:21:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726503670000|2024-09-16 16:21:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726503680000|2024-09-16 16:21:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726503690000|2024-09-16 16:21:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726503700000|2024-09-16 16:21:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726503720000|2024-09-16 16:22:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726503760000|2024-09-16 16:22:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1726503770000|2024-09-16 16:22:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726503780000|2024-09-16 16:23:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726503790000|2024-09-16 16:23:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726503810000|2024-09-16 16:23:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726503860000|2024-09-16 16:24:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726503870000|2024-09-16 16:24:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726503890000|2024-09-16 16:24:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726503920000|2024-09-16 16:25:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726503930000|2024-09-16 16:25:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726503980000|2024-09-16 16:26:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726504000000|2024-09-16 16:26:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726504010000|2024-09-16 16:26:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726504020000|2024-09-16 16:27:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726504030000|2024-09-16 16:27:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726504050000|2024-09-16 16:27:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726504080000|2024-09-16 16:28:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726504100000|2024-09-16 16:28:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726504110000|2024-09-16 16:28:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726504150000|2024-09-16 16:29:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726504160000|2024-09-16 16:29:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726504220000|2024-09-16 16:30:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1726504230000|2024-09-16 16:30:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726504250000|2024-09-16 16:30:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726504260000|2024-09-16 16:31:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726504290000|2024-09-16 16:31:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726504610000|2024-09-16 16:36:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726504620000|2024-09-16 16:37:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726504630000|2024-09-16 16:37:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726504750000|2024-09-16 16:39:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726505110000|2024-09-16 16:45:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726505120000|2024-09-16 16:45:20|47.51|47.21|47.45|47.15|47.52|47.22|47.45|47.15|3
1726505130000|2024-09-16 16:45:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726505140000|2024-09-16 16:45:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726505150000|2024-09-16 16:45:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726505190000|2024-09-16 16:46:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726505220000|2024-09-16 16:47:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726505250000|2024-09-16 16:47:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726505260000|2024-09-16 16:47:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726505770000|2024-09-16 16:56:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726505830000|2024-09-16 16:57:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726505850000|2024-09-16 16:57:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726505920000|2024-09-16 16:58:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726505930000|2024-09-16 16:58:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1726505990000|2024-09-16 16:59:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726506020000|2024-09-16 17:00:20|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1726506050000|2024-09-16 17:00:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726506060000|2024-09-16 17:01:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1726506070000|2024-09-16 17:01:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726506090000|2024-09-16 17:01:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726506100000|2024-09-16 17:01:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726506130000|2024-09-16 17:02:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726506140000|2024-09-16 17:02:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726506150000|2024-09-16 17:02:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726506170000|2024-09-16 17:02:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726506180000|2024-09-16 17:03:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726506200000|2024-09-16 17:03:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726506210000|2024-09-16 17:03:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726506230000|2024-09-16 17:03:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726506240000|2024-09-16 17:04:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726506250000|2024-09-16 17:04:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726506300000|2024-09-16 17:05:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726506310000|2024-09-16 17:05:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1726506320000|2024-09-16 17:05:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726506360000|2024-09-16 17:06:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726506370000|2024-09-16 17:06:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726506380000|2024-09-16 17:06:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726506390000|2024-09-16 17:06:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726506420000|2024-09-16 17:07:00|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|3
1726506440000|2024-09-16 17:07:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726506450000|2024-09-16 17:07:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726506460000|2024-09-16 17:07:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726506470000|2024-09-16 17:07:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726506480000|2024-09-16 17:08:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726506510000|2024-09-16 17:08:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726506520000|2024-09-16 17:08:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726506540000|2024-09-16 17:09:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726506560000|2024-09-16 17:09:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726506570000|2024-09-16 17:09:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726506580000|2024-09-16 17:09:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726506590000|2024-09-16 17:09:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726506600000|2024-09-16 17:10:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726506610000|2024-09-16 17:10:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726506620000|2024-09-16 17:10:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726506630000|2024-09-16 17:10:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726506640000|2024-09-16 17:10:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726506650000|2024-09-16 17:10:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726506660000|2024-09-16 17:11:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726506670000|2024-09-16 17:11:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726506690000|2024-09-16 17:11:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726506720000|2024-09-16 17:12:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1726506730000|2024-09-16 17:12:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726506770000|2024-09-16 17:12:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726506780000|2024-09-16 17:13:00|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|4
1726506790000|2024-09-16 17:13:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726506800000|2024-09-16 17:13:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|3
1726506810000|2024-09-16 17:13:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726506820000|2024-09-16 17:13:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726506830000|2024-09-16 17:13:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726506840000|2024-09-16 17:14:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726506850000|2024-09-16 17:14:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726506860000|2024-09-16 17:14:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726506870000|2024-09-16 17:14:30|47.32|47.02|47.28|46.98|47.32|47.02|47.28|46.98|4
1726506880000|2024-09-16 17:14:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726506890000|2024-09-16 17:14:50|47.24|46.94|47.28|46.98|47.3|47|47.24|46.94|4
1726506900000|2024-09-16 17:15:00|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|3
1726506910000|2024-09-16 17:15:10|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|3
1726506940000|2024-09-16 17:15:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726506950000|2024-09-16 17:15:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1726506960000|2024-09-16 17:16:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|2
1726506970000|2024-09-16 17:16:10|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1726506980000|2024-09-16 17:16:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726506990000|2024-09-16 17:16:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726507000000|2024-09-16 17:16:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726507010000|2024-09-16 17:16:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726507020000|2024-09-16 17:17:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726507030000|2024-09-16 17:17:10|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1726507270000|2024-09-16 17:21:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726507280000|2024-09-16 17:21:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726507290000|2024-09-16 17:21:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726507300000|2024-09-16 17:21:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726507310000|2024-09-16 17:21:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726507340000|2024-09-16 17:22:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726507350000|2024-09-16 17:22:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726507360000|2024-09-16 17:22:40|47.33|47.03|47.29|46.99|47.34|47.04|47.29|46.99|4
1726507370000|2024-09-16 17:22:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726507380000|2024-09-16 17:23:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1726507390000|2024-09-16 17:23:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1726507400000|2024-09-16 17:23:20|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1726507410000|2024-09-16 17:23:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726507430000|2024-09-16 17:23:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1726507440000|2024-09-16 17:24:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726507450000|2024-09-16 17:24:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726507460000|2024-09-16 17:24:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726507470000|2024-09-16 17:24:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726507490000|2024-09-16 17:24:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726507500000|2024-09-16 17:25:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1726507510000|2024-09-16 17:25:10|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|7
1726507520000|2024-09-16 17:25:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726507540000|2024-09-16 17:25:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726507550000|2024-09-16 17:25:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1726507560000|2024-09-16 17:26:00|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1726507570000|2024-09-16 17:26:10|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|6
1726507580000|2024-09-16 17:26:20|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|8
1726507590000|2024-09-16 17:26:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726507600000|2024-09-16 17:26:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726507610000|2024-09-16 17:26:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726507620000|2024-09-16 17:27:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726507640000|2024-09-16 17:27:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726507660000|2024-09-16 17:27:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1726507670000|2024-09-16 17:27:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1726507680000|2024-09-16 17:28:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1726507700000|2024-09-16 17:28:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1726507720000|2024-09-16 17:28:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726507760000|2024-09-16 17:29:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726507770000|2024-09-16 17:29:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1726507800000|2024-09-16 17:30:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1726507810000|2024-09-16 17:30:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|8
1726507820000|2024-09-16 17:30:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1726507830000|2024-09-16 17:30:30|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|8
1726507840000|2024-09-16 17:30:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1726507850000|2024-09-16 17:30:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1726507880000|2024-09-16 17:31:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726507890000|2024-09-16 17:31:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1726507900000|2024-09-16 17:31:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1726507910000|2024-09-16 17:31:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726507930000|2024-09-16 17:32:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1726507940000|2024-09-16 17:32:20|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1726507950000|2024-09-16 17:32:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1726507960000|2024-09-16 17:32:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1726507970000|2024-09-16 17:32:50|47.25|46.95|47.23|46.93|47.26|46.96|47.23|46.93|7
1726507980000|2024-09-16 17:33:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|5
1726507990000|2024-09-16 17:33:10|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1726508000000|2024-09-16 17:33:20|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1726508010000|2024-09-16 17:33:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1726508020000|2024-09-16 17:33:40|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|2
1726508030000|2024-09-16 17:33:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1726508040000|2024-09-16 17:34:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726508050000|2024-09-16 17:34:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1726508060000|2024-09-16 17:34:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726508070000|2024-09-16 17:34:30|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|3
1726508080000|2024-09-16 17:34:40|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|8
1726508090000|2024-09-16 17:34:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1726508100000|2024-09-16 17:35:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|7
1726508110000|2024-09-16 17:35:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|9
1726508120000|2024-09-16 17:35:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1726508130000|2024-09-16 17:35:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1726508140000|2024-09-16 17:35:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1726508150000|2024-09-16 17:35:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1726508160000|2024-09-16 17:36:00|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|5
1726508170000|2024-09-16 17:36:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1726508180000|2024-09-16 17:36:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|8
1726508190000|2024-09-16 17:36:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1726508210000|2024-09-16 17:36:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1726508220000|2024-09-16 17:37:00|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|5
1726508230000|2024-09-16 17:37:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|9
1726508240000|2024-09-16 17:37:20|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|6
1726508250000|2024-09-16 17:37:30|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|4
1726508770000|2024-09-16 17:46:10|47.25|46.95|47.39|47.09|47.39|47.09|47.25|46.95|3
1726508780000|2024-09-16 17:46:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726508790000|2024-09-16 17:46:30|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1726508800000|2024-09-16 17:46:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1726508810000|2024-09-16 17:46:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1726508840000|2024-09-16 17:47:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726508850000|2024-09-16 17:47:30|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|6
1726508860000|2024-09-16 17:47:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1726508870000|2024-09-16 17:47:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726508880000|2024-09-16 17:48:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726508890000|2024-09-16 17:48:10|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|5
1726508900000|2024-09-16 17:48:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726508910000|2024-09-16 17:48:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726508920000|2024-09-16 17:48:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1726508930000|2024-09-16 17:48:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726508960000|2024-09-16 17:49:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726508970000|2024-09-16 17:49:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726508980000|2024-09-16 17:49:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726508990000|2024-09-16 17:49:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726509000000|2024-09-16 17:50:00|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|4
1726509020000|2024-09-16 17:50:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726509030000|2024-09-16 17:50:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726509050000|2024-09-16 17:50:50|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|4
1726509060000|2024-09-16 17:51:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1726509090000|2024-09-16 17:51:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1726509100000|2024-09-16 17:51:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726509150000|2024-09-16 17:52:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1726509180000|2024-09-16 17:53:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726509220000|2024-09-16 17:53:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726509240000|2024-09-16 17:54:00|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1726509250000|2024-09-16 17:54:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726509260000|2024-09-16 17:54:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726509270000|2024-09-16 17:54:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726509280000|2024-09-16 17:54:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726509290000|2024-09-16 17:54:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726509310000|2024-09-16 17:55:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726509320000|2024-09-16 17:55:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1726509360000|2024-09-16 17:56:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726509400000|2024-09-16 17:56:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726509430000|2024-09-16 17:57:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1726509440000|2024-09-16 17:57:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726509450000|2024-09-16 17:57:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726509460000|2024-09-16 17:57:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726509470000|2024-09-16 17:57:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726509480000|2024-09-16 17:58:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726509500000|2024-09-16 17:58:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726509530000|2024-09-16 17:58:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726509550000|2024-09-16 17:59:10|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|7
1726509560000|2024-09-16 17:59:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726509590000|2024-09-16 17:59:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726509620000|2024-09-16 18:00:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726509630000|2024-09-16 18:00:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726509640000|2024-09-16 18:00:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726509670000|2024-09-16 18:01:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726509710000|2024-09-16 18:01:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726509720000|2024-09-16 18:02:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1726509780000|2024-09-16 18:03:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726509790000|2024-09-16 18:03:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726509840000|2024-09-16 18:04:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726509850000|2024-09-16 18:04:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726509860000|2024-09-16 18:04:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726509870000|2024-09-16 18:04:30|47.46|47.16|47.43|47.13|47.46|47.16|47.42|47.12|4
1726509900000|2024-09-16 18:05:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1726509910000|2024-09-16 18:05:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726509920000|2024-09-16 18:05:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726509940000|2024-09-16 18:05:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1726509950000|2024-09-16 18:05:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1726509960000|2024-09-16 18:06:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726509970000|2024-09-16 18:06:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726510000000|2024-09-16 18:06:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726510010000|2024-09-16 18:06:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726510020000|2024-09-16 18:07:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726510030000|2024-09-16 18:07:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726510040000|2024-09-16 18:07:20|47.35|47.05|47.32|47.02|47.36|47.06|47.32|47.02|9
1726510050000|2024-09-16 18:07:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726510280000|2024-09-16 18:11:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726510300000|2024-09-16 18:11:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726510310000|2024-09-16 18:11:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726510320000|2024-09-16 18:12:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|8
1726510350000|2024-09-16 18:12:30|47.27|46.97|47.24|46.94|47.27|46.97|47.22|46.92|7
1726510360000|2024-09-16 18:12:40|47.25|46.95|47.21|46.91|47.25|46.95|47.21|46.91|5
1726510370000|2024-09-16 18:12:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726510380000|2024-09-16 18:13:00|47.19|46.89|47.25|46.95|47.25|46.95|47.19|46.89|10
1726510390000|2024-09-16 18:13:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726510400000|2024-09-16 18:13:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726510420000|2024-09-16 18:13:40|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|3
1726510430000|2024-09-16 18:13:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1726510440000|2024-09-16 18:14:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726510460000|2024-09-16 18:14:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726510470000|2024-09-16 18:14:30|47.2|46.9|47.16|46.86|47.2|46.9|47.16|46.86|4
1726510480000|2024-09-16 18:14:40|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1726510490000|2024-09-16 18:14:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726510500000|2024-09-16 18:15:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726510510000|2024-09-16 18:15:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726510550000|2024-09-16 18:15:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726510560000|2024-09-16 18:16:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726510570000|2024-09-16 18:16:10|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|4
1726510580000|2024-09-16 18:16:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726510590000|2024-09-16 18:16:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726510600000|2024-09-16 18:16:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726510630000|2024-09-16 18:17:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1726510640000|2024-09-16 18:17:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1726510660000|2024-09-16 18:17:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726510680000|2024-09-16 18:18:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726510690000|2024-09-16 18:18:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726510700000|2024-09-16 18:18:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726510720000|2024-09-16 18:18:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726510730000|2024-09-16 18:18:50|47.18|46.88|47.13|46.83|47.18|46.88|47.13|46.83|3
1726510740000|2024-09-16 18:19:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726510750000|2024-09-16 18:19:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1726510770000|2024-09-16 18:19:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726510790000|2024-09-16 18:19:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726510800000|2024-09-16 18:20:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1726510820000|2024-09-16 18:20:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726510830000|2024-09-16 18:20:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726510860000|2024-09-16 18:21:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726510880000|2024-09-16 18:21:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726510890000|2024-09-16 18:21:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726510950000|2024-09-16 18:22:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726510980000|2024-09-16 18:23:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726510990000|2024-09-16 18:23:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726511010000|2024-09-16 18:23:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726511050000|2024-09-16 18:24:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726511060000|2024-09-16 18:24:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726511100000|2024-09-16 18:25:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726511110000|2024-09-16 18:25:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726511130000|2024-09-16 18:25:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726511200000|2024-09-16 18:26:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726511280000|2024-09-16 18:28:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726511310000|2024-09-16 18:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726511320000|2024-09-16 18:28:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726511340000|2024-09-16 18:29:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726511350000|2024-09-16 18:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726511410000|2024-09-16 18:30:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726511430000|2024-09-16 18:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726511450000|2024-09-16 18:30:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726511470000|2024-09-16 18:31:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726511490000|2024-09-16 18:31:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726511560000|2024-09-16 18:32:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726511770000|2024-09-16 18:36:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726511850000|2024-09-16 18:37:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726511870000|2024-09-16 18:37:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726511940000|2024-09-16 18:39:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726511950000|2024-09-16 18:39:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726511960000|2024-09-16 18:39:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1726511980000|2024-09-16 18:39:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726512000000|2024-09-16 18:40:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726512020000|2024-09-16 18:40:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726512030000|2024-09-16 18:40:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726512040000|2024-09-16 18:40:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726512120000|2024-09-16 18:42:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726512140000|2024-09-16 18:42:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726512150000|2024-09-16 18:42:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1726512170000|2024-09-16 18:42:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726512180000|2024-09-16 18:43:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726512210000|2024-09-16 18:43:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726512230000|2024-09-16 18:43:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726512300000|2024-09-16 18:45:00|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|3
1726512320000|2024-09-16 18:45:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726512330000|2024-09-16 18:45:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726512340000|2024-09-16 18:45:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726512360000|2024-09-16 18:46:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726512380000|2024-09-16 18:46:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1726512430000|2024-09-16 18:47:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726512440000|2024-09-16 18:47:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726512460000|2024-09-16 18:47:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726512470000|2024-09-16 18:47:50|47.03|46.73|47|46.7|47.03|46.73|47|46.7|3
1726512480000|2024-09-16 18:48:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726512490000|2024-09-16 18:48:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1726512500000|2024-09-16 18:48:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1726512530000|2024-09-16 18:48:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1726512580000|2024-09-16 18:49:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1726512610000|2024-09-16 18:50:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726512620000|2024-09-16 18:50:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1726512770000|2024-09-16 18:52:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726512780000|2024-09-16 18:53:00|47|46.7|47.03|46.73|47.03|46.73|47|46.7|2
1726512800000|2024-09-16 18:53:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726512850000|2024-09-16 18:54:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726512870000|2024-09-16 18:54:30|47|46.7|46.99|46.69|47|46.7|46.98|46.68|3
1726512880000|2024-09-16 18:54:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1726512890000|2024-09-16 18:54:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1726512930000|2024-09-16 18:55:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726512940000|2024-09-16 18:55:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1726512950000|2024-09-16 18:55:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1726512960000|2024-09-16 18:56:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1726512980000|2024-09-16 18:56:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726513000000|2024-09-16 18:56:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1726513010000|2024-09-16 18:56:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1726513020000|2024-09-16 18:57:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1726513030000|2024-09-16 18:57:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726513050000|2024-09-16 18:57:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1726513060000|2024-09-16 18:57:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726513140000|2024-09-16 18:59:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1726513150000|2024-09-16 18:59:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726513180000|2024-09-16 18:59:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726513200000|2024-09-16 19:00:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726513210000|2024-09-16 19:00:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726513240000|2024-09-16 19:00:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1726513270000|2024-09-16 19:01:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1726513280000|2024-09-16 19:01:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726513320000|2024-09-16 19:02:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726513330000|2024-09-16 19:02:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1726513340000|2024-09-16 19:02:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1726513350000|2024-09-16 19:02:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726513520000|2024-09-16 19:05:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726513530000|2024-09-16 19:05:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1726513540000|2024-09-16 19:05:40|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1726513560000|2024-09-16 19:06:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1726513630000|2024-09-16 19:07:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726513680000|2024-09-16 19:08:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1726513710000|2024-09-16 19:08:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726513730000|2024-09-16 19:08:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726513750000|2024-09-16 19:09:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|6
1726513780000|2024-09-16 19:09:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726513790000|2024-09-16 19:09:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726513810000|2024-09-16 19:10:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1726513830000|2024-09-16 19:10:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726514270000|2024-09-16 19:17:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726514280000|2024-09-16 19:18:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726514300000|2024-09-16 19:18:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1726514320000|2024-09-16 19:18:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1726514340000|2024-09-16 19:19:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1726514370000|2024-09-16 19:19:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1726514380000|2024-09-16 19:19:40|46.84|46.54|46.82|46.52|46.84|46.54|46.81|46.51|3
1726514390000|2024-09-16 19:19:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1726514400000|2024-09-16 19:20:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1726514770000|2024-09-16 19:26:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1726514780000|2024-09-16 19:26:20|46.94|46.64|47.02|46.72|47.03|46.73|46.94|46.64|3
1726514790000|2024-09-16 19:26:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726514800000|2024-09-16 19:26:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726514810000|2024-09-16 19:26:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1726514820000|2024-09-16 19:27:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1726514830000|2024-09-16 19:27:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726514900000|2024-09-16 19:28:20|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|6
1726514920000|2024-09-16 19:28:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726514930000|2024-09-16 19:28:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726515030000|2024-09-16 19:30:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726515040000|2024-09-16 19:30:40|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|4
1726515050000|2024-09-16 19:30:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1726515060000|2024-09-16 19:31:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726515070000|2024-09-16 19:31:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726515080000|2024-09-16 19:31:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1726515090000|2024-09-16 19:31:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1726515110000|2024-09-16 19:31:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726515120000|2024-09-16 19:32:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726515130000|2024-09-16 19:32:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1726515140000|2024-09-16 19:32:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726515150000|2024-09-16 19:32:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726515170000|2024-09-16 19:32:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1726515180000|2024-09-16 19:33:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1726515190000|2024-09-16 19:33:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726515210000|2024-09-16 19:33:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726515240000|2024-09-16 19:34:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726515250000|2024-09-16 19:34:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1726515260000|2024-09-16 19:34:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1726515270000|2024-09-16 19:34:30|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1726515280000|2024-09-16 19:34:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726515300000|2024-09-16 19:35:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726515330000|2024-09-16 19:35:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1726515350000|2024-09-16 19:35:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726515360000|2024-09-16 19:36:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1726515380000|2024-09-16 19:36:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1726515390000|2024-09-16 19:36:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1726515430000|2024-09-16 19:37:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1726515440000|2024-09-16 19:37:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726515460000|2024-09-16 19:37:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726515480000|2024-09-16 19:38:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726515520000|2024-09-16 19:38:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726515550000|2024-09-16 19:39:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726515610000|2024-09-16 19:40:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1726515620000|2024-09-16 19:40:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1726515640000|2024-09-16 19:40:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726516020000|2024-09-16 19:47:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726516030000|2024-09-16 19:47:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726516040000|2024-09-16 19:47:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1726516050000|2024-09-16 19:47:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726516060000|2024-09-16 19:47:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726516070000|2024-09-16 19:47:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726516080000|2024-09-16 19:48:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1726516090000|2024-09-16 19:48:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1726516100000|2024-09-16 19:48:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1726516110000|2024-09-16 19:48:30|47.12|46.82|47.11|46.81|47.13|46.83|47.1|46.8|6
1726516120000|2024-09-16 19:48:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1726516130000|2024-09-16 19:48:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1726516140000|2024-09-16 19:49:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1726516150000|2024-09-16 19:49:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726516180000|2024-09-16 19:49:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1726516190000|2024-09-16 19:49:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1726516200000|2024-09-16 19:50:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1726516210000|2024-09-16 19:50:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1726516220000|2024-09-16 19:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726516230000|2024-09-16 19:50:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1726516240000|2024-09-16 19:50:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726516250000|2024-09-16 19:50:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1726516260000|2024-09-16 19:51:00|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1726516270000|2024-09-16 19:51:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726516300000|2024-09-16 19:51:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726516310000|2024-09-16 19:51:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1726516320000|2024-09-16 19:52:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1726516330000|2024-09-16 19:52:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1726516340000|2024-09-16 19:52:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726516350000|2024-09-16 19:52:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726516360000|2024-09-16 19:52:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1726516370000|2024-09-16 19:52:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726516380000|2024-09-16 19:53:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1726516400000|2024-09-16 19:53:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726516410000|2024-09-16 19:53:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726516420000|2024-09-16 19:53:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726516430000|2024-09-16 19:53:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726516470000|2024-09-16 19:54:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726517020000|2024-09-16 20:03:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1726517040000|2024-09-16 20:04:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1726517050000|2024-09-16 20:04:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726517060000|2024-09-16 20:04:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726517080000|2024-09-16 20:04:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1726517100000|2024-09-16 20:05:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726517140000|2024-09-16 20:05:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1726517150000|2024-09-16 20:05:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726517160000|2024-09-16 20:06:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726517170000|2024-09-16 20:06:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726517190000|2024-09-16 20:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726517210000|2024-09-16 20:06:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1726517220000|2024-09-16 20:07:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1726517230000|2024-09-16 20:07:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1726517240000|2024-09-16 20:07:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1726517250000|2024-09-16 20:07:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1726517260000|2024-09-16 20:07:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726517270000|2024-09-16 20:07:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726517280000|2024-09-16 20:08:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726517290000|2024-09-16 20:08:10|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1726517300000|2024-09-16 20:08:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|8
1726517310000|2024-09-16 20:08:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726517330000|2024-09-16 20:08:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726517340000|2024-09-16 20:09:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1726517360000|2024-09-16 20:09:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726517370000|2024-09-16 20:09:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726517380000|2024-09-16 20:09:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726517400000|2024-09-16 20:10:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726517420000|2024-09-16 20:10:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726517430000|2024-09-16 20:10:30|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|6
1726517440000|2024-09-16 20:10:40|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|4
1726517450000|2024-09-16 20:10:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|10
1726517460000|2024-09-16 20:11:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726517480000|2024-09-16 20:11:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1726517500000|2024-09-16 20:11:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726517510000|2024-09-16 20:11:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726517520000|2024-09-16 20:12:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726517540000|2024-09-16 20:12:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1726517570000|2024-09-16 20:12:50|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|7
1726517580000|2024-09-16 20:13:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1726517590000|2024-09-16 20:13:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726517600000|2024-09-16 20:13:20|47.17|46.87|47.19|46.89|47.2|46.9|47.16|46.86|5
1726517640000|2024-09-16 20:14:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726517660000|2024-09-16 20:14:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726517670000|2024-09-16 20:14:30|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1726517690000|2024-09-16 20:14:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726517700000|2024-09-16 20:15:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726517710000|2024-09-16 20:15:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726517720000|2024-09-16 20:15:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726517730000|2024-09-16 20:15:30|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1726517740000|2024-09-16 20:15:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726517750000|2024-09-16 20:15:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726517760000|2024-09-16 20:16:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|5
1726517770000|2024-09-16 20:16:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1726517790000|2024-09-16 20:16:30|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|4
1726517810000|2024-09-16 20:16:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726517820000|2024-09-16 20:17:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1726517830000|2024-09-16 20:17:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726517850000|2024-09-16 20:17:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726517860000|2024-09-16 20:17:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726517870000|2024-09-16 20:17:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1726518280000|2024-09-16 20:24:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726518330000|2024-09-16 20:25:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726518360000|2024-09-16 20:26:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726518420000|2024-09-16 20:27:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726518450000|2024-09-16 20:27:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726518460000|2024-09-16 20:27:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726518470000|2024-09-16 20:27:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726518480000|2024-09-16 20:28:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726518490000|2024-09-16 20:28:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726518500000|2024-09-16 20:28:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726518530000|2024-09-16 20:28:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726518560000|2024-09-16 20:29:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726518600000|2024-09-16 20:30:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726518660000|2024-09-16 20:31:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1726518680000|2024-09-16 20:31:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726518700000|2024-09-16 20:31:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726519030000|2024-09-16 20:37:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726519120000|2024-09-16 20:38:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726519160000|2024-09-16 20:39:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726519170000|2024-09-16 20:39:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726519200000|2024-09-16 20:40:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726519220000|2024-09-16 20:40:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726519240000|2024-09-16 20:40:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1726519260000|2024-09-16 20:41:00|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1726519270000|2024-09-16 20:41:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1726519280000|2024-09-16 20:41:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1726519290000|2024-09-16 20:41:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1726519340000|2024-09-16 20:42:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726519770000|2024-09-16 20:49:30|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|3
1726519810000|2024-09-16 20:50:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726519840000|2024-09-16 20:50:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726519880000|2024-09-16 20:51:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1726520280000|2024-09-16 20:58:00|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|3
1726520300000|2024-09-16 20:58:20|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1726520310000|2024-09-16 20:58:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726520320000|2024-09-16 20:58:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1726520330000|2024-09-16 20:58:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726520350000|2024-09-16 20:59:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1726520360000|2024-09-16 20:59:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1726520370000|2024-09-16 20:59:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1726520380000|2024-09-16 20:59:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1726520390000|2024-09-16 20:59:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|8
1726520410000|2024-09-16 21:00:10|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|6
1726520420000|2024-09-16 21:00:20|46.93|46.63|46.94|46.64|46.94|46.64|46.91|46.61|9
1726520430000|2024-09-16 21:00:30|46.95|46.65|46.93|46.63|46.96|46.66|46.93|46.63|9
1726520440000|2024-09-16 21:00:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1726520450000|2024-09-16 21:00:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1726520460000|2024-09-16 21:01:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1726520470000|2024-09-16 21:01:10|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|11
1726520480000|2024-09-16 21:01:20|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|4
1726520490000|2024-09-16 21:01:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1726520500000|2024-09-16 21:01:40|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|3
1726520510000|2024-09-16 21:01:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1726520520000|2024-09-16 21:02:00|46.89|46.59|46.94|46.64|46.95|46.65|46.89|46.59|10
1726520530000|2024-09-16 21:02:10|46.93|46.63|46.96|46.66|46.96|46.66|46.92|46.62|15
1726520540000|2024-09-16 21:02:20|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|8
1726520550000|2024-09-16 21:02:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726520560000|2024-09-16 21:02:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|6
1726520580000|2024-09-16 21:03:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1726520600000|2024-09-16 21:03:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1726520620000|2024-09-16 21:03:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1726520630000|2024-09-16 21:03:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1726520650000|2024-09-16 21:04:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1726520710000|2024-09-16 21:05:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1726520720000|2024-09-16 21:05:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1726520730000|2024-09-16 21:05:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1726520750000|2024-09-16 21:05:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1726520760000|2024-09-16 21:06:00|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|4
1726520770000|2024-09-16 21:06:10|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1726520780000|2024-09-16 21:06:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|3
1726520790000|2024-09-16 21:06:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1726520800000|2024-09-16 21:06:40|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1726520810000|2024-09-16 21:06:50|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|3
1726520820000|2024-09-16 21:07:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1726520840000|2024-09-16 21:07:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1726520860000|2024-09-16 21:07:40|46.99|46.69|46.98|46.68|47|46.7|46.97|46.67|5
1726520870000|2024-09-16 21:07:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1726520880000|2024-09-16 21:08:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1726520890000|2024-09-16 21:08:10|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|4
1726520900000|2024-09-16 21:08:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1726520920000|2024-09-16 21:08:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1726520930000|2024-09-16 21:08:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1726520970000|2024-09-16 21:09:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1726521000000|2024-09-16 21:10:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1726521020000|2024-09-16 21:10:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1726521060000|2024-09-16 21:11:00|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|8
1726521070000|2024-09-16 21:11:10|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|7
1726521080000|2024-09-16 21:11:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726521090000|2024-09-16 21:11:30|47.03|46.73|47.07|46.77|47.07|46.77|47.03|46.73|5
1726521100000|2024-09-16 21:11:40|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|10
1726521110000|2024-09-16 21:11:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726521120000|2024-09-16 21:12:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1726521130000|2024-09-16 21:12:10|47.04|46.74|47.04|46.74|47.06|46.76|47.04|46.74|3
1726521140000|2024-09-16 21:12:20|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1726521150000|2024-09-16 21:12:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|7
1726521160000|2024-09-16 21:12:40|47.05|46.75|47.02|46.72|47.06|46.76|47.02|46.72|6
1726521170000|2024-09-16 21:12:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1726521180000|2024-09-16 21:13:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1726521190000|2024-09-16 21:13:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|7
1726521200000|2024-09-16 21:13:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1726521210000|2024-09-16 21:13:30|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1726521220000|2024-09-16 21:13:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1726521230000|2024-09-16 21:13:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1726521240000|2024-09-16 21:14:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726521260000|2024-09-16 21:14:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1726521270000|2024-09-16 21:14:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1726521280000|2024-09-16 21:14:40|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|5
1726521300000|2024-09-16 21:15:00|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|8
1726521310000|2024-09-16 21:15:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1726521320000|2024-09-16 21:15:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1726521330000|2024-09-16 21:15:30|47.09|46.79|47.06|46.76|47.09|46.79|47.05|46.75|6
1726521340000|2024-09-16 21:15:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726521350000|2024-09-16 21:15:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726521360000|2024-09-16 21:16:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1726521370000|2024-09-16 21:16:10|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|6
1726521380000|2024-09-16 21:16:20|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|3
1726521390000|2024-09-16 21:16:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726521410000|2024-09-16 21:16:50|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|4
1726521420000|2024-09-16 21:17:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726521440000|2024-09-16 21:17:20|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1726521450000|2024-09-16 21:17:30|47.13|46.83|47.14|46.84|47.14|46.84|47.12|46.82|5
1726521460000|2024-09-16 21:17:40|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|9
1726521470000|2024-09-16 21:17:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1726521480000|2024-09-16 21:18:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1726521490000|2024-09-16 21:18:10|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1726521500000|2024-09-16 21:18:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726521510000|2024-09-16 21:18:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726521520000|2024-09-16 21:18:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726521540000|2024-09-16 21:19:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726521550000|2024-09-16 21:19:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726521600000|2024-09-16 21:20:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726521650000|2024-09-16 21:20:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726521660000|2024-09-16 21:21:00|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|6
1726521680000|2024-09-16 21:21:20|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1726521690000|2024-09-16 21:21:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726521700000|2024-09-16 21:21:40|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|11
1726521710000|2024-09-16 21:21:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1726521720000|2024-09-16 21:22:00|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|7
1726521730000|2024-09-16 21:22:10|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1726521750000|2024-09-16 21:22:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726521760000|2024-09-16 21:22:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726521770000|2024-09-16 21:22:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726521780000|2024-09-16 21:23:00|47.2|46.9|47.24|46.94|47.24|46.94|47.2|46.9|2
1726521790000|2024-09-16 21:23:10|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|7
1726521800000|2024-09-16 21:23:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1726521810000|2024-09-16 21:23:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726521820000|2024-09-16 21:23:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726521830000|2024-09-16 21:23:50|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|3
1726521840000|2024-09-16 21:24:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1726521900000|2024-09-16 21:25:00|47.26|46.96|47.25|46.95|47.27|46.97|47.23|46.93|10
1726521910000|2024-09-16 21:25:10|47.24|46.94|47.24|46.94|47.24|46.94|47.22|46.92|5
1726521920000|2024-09-16 21:25:20|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|7
1726521940000|2024-09-16 21:25:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726521950000|2024-09-16 21:25:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726521970000|2024-09-16 21:26:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726521980000|2024-09-16 21:26:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726521990000|2024-09-16 21:26:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1726522000000|2024-09-16 21:26:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1726522010000|2024-09-16 21:26:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726522030000|2024-09-16 21:27:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726522040000|2024-09-16 21:27:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1726522060000|2024-09-16 21:27:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726522070000|2024-09-16 21:27:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726522080000|2024-09-16 21:28:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1726522120000|2024-09-16 21:28:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|10
1726522130000|2024-09-16 21:28:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1726522140000|2024-09-16 21:29:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726522200000|2024-09-16 21:30:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726522210000|2024-09-16 21:30:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726522220000|2024-09-16 21:30:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1726522230000|2024-09-16 21:30:30|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1726522250000|2024-09-16 21:30:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1726522260000|2024-09-16 21:31:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726522290000|2024-09-16 21:31:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726522310000|2024-09-16 21:31:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726522320000|2024-09-16 21:32:00|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1726522330000|2024-09-16 21:32:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726522340000|2024-09-16 21:32:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|11
1726522350000|2024-09-16 21:32:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1726522370000|2024-09-16 21:32:50|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|5
1726522380000|2024-09-16 21:33:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726522400000|2024-09-16 21:33:20|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|6
1726522410000|2024-09-16 21:33:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1726522420000|2024-09-16 21:33:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1726522430000|2024-09-16 21:33:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726522440000|2024-09-16 21:34:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1726522450000|2024-09-16 21:34:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726522460000|2024-09-16 21:34:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726522470000|2024-09-16 21:34:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726522480000|2024-09-16 21:34:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726522510000|2024-09-16 21:35:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1726522520000|2024-09-16 21:35:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1726522540000|2024-09-16 21:35:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1726522600000|2024-09-16 21:36:40|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1726522620000|2024-09-16 21:37:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1726522650000|2024-09-16 21:37:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1726522720000|2024-09-16 21:38:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1726522740000|2024-09-16 21:39:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|9
1726522750000|2024-09-16 21:39:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1726522760000|2024-09-16 21:39:20|47.22|46.92|47.24|46.94|47.25|46.95|47.22|46.92|8
1726522770000|2024-09-16 21:39:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726522780000|2024-09-16 21:39:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726522800000|2024-09-16 21:40:00|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|9
1726522810000|2024-09-16 21:40:10|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|5
1726522850000|2024-09-16 21:40:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1726522860000|2024-09-16 21:41:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726522870000|2024-09-16 21:41:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1726522910000|2024-09-16 21:41:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1726522960000|2024-09-16 21:42:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1726522990000|2024-09-16 21:43:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1726523030000|2024-09-16 21:43:50|47.3|47|47.36|47.06|47.37|47.07|47.3|47|12
1726523040000|2024-09-16 21:44:00|47.35|47.05|47.34|47.04|47.36|47.06|47.34|47.04|6
1726523050000|2024-09-16 21:44:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1726523060000|2024-09-16 21:44:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726523070000|2024-09-16 21:44:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726523100000|2024-09-16 21:45:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726523130000|2024-09-16 21:45:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726523140000|2024-09-16 21:45:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726523160000|2024-09-16 21:46:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726523170000|2024-09-16 21:46:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726523350000|2024-09-16 21:49:10|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1726523370000|2024-09-16 21:49:30|47.32|47.02|47.27|46.97|47.32|47.02|47.27|46.97|4
1726523400000|2024-09-16 21:50:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726523530000|2024-09-16 21:52:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726523600000|2024-09-16 21:53:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726523610000|2024-09-16 21:53:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1726523620000|2024-09-16 21:53:40|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|5
1726523630000|2024-09-16 21:53:50|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|7
1726523640000|2024-09-16 21:54:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1726523650000|2024-09-16 21:54:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1726523660000|2024-09-16 21:54:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|8
1726523670000|2024-09-16 21:54:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1726523680000|2024-09-16 21:54:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1726523690000|2024-09-16 21:54:50|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1726523700000|2024-09-16 21:55:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|9
1726523750000|2024-09-16 21:55:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726523780000|2024-09-16 21:56:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726523790000|2024-09-16 21:56:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1726523810000|2024-09-16 21:56:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1726523850000|2024-09-16 21:57:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726523860000|2024-09-16 21:57:40|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|2
1726523880000|2024-09-16 21:58:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726523890000|2024-09-16 21:58:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726523920000|2024-09-16 21:58:40|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|4
1726523930000|2024-09-16 21:58:50|47.35|47.05|47.35|47.05|47.35|47.05|47.33|47.03|11
1726523940000|2024-09-16 21:59:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726523950000|2024-09-16 21:59:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726523960000|2024-09-16 21:59:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1726524000000|2024-09-16 22:00:00|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1726524010000|2024-09-16 22:00:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1726524030000|2024-09-16 22:00:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726524060000|2024-09-16 22:01:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726524070000|2024-09-16 22:01:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726524230000|2024-09-16 22:03:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726524240000|2024-09-16 22:04:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726524260000|2024-09-16 22:04:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726524280000|2024-09-16 22:04:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726524300000|2024-09-16 22:05:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726524340000|2024-09-16 22:05:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726524380000|2024-09-16 22:06:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726524410000|2024-09-16 22:06:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726524430000|2024-09-16 22:07:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726524440000|2024-09-16 22:07:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726524510000|2024-09-16 22:08:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726524550000|2024-09-16 22:09:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726524600000|2024-09-16 22:10:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1726524610000|2024-09-16 22:10:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726524680000|2024-09-16 22:11:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726524710000|2024-09-16 22:11:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726524760000|2024-09-16 22:12:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726524920000|2024-09-16 22:15:20|47.21|46.91|47.17|46.87|47.21|46.91|47.17|46.87|2
1726524930000|2024-09-16 22:15:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726524940000|2024-09-16 22:15:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726525010000|2024-09-16 22:16:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726525060000|2024-09-16 22:17:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726525120000|2024-09-16 22:18:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|2
1726525190000|2024-09-16 22:19:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726525230000|2024-09-16 22:20:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726525320000|2024-09-16 22:22:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726525340000|2024-09-16 22:22:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726525380000|2024-09-16 22:23:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726525540000|2024-09-16 22:25:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726525680000|2024-09-16 22:28:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726525690000|2024-09-16 22:28:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726525710000|2024-09-16 22:28:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726525740000|2024-09-16 22:29:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726525780000|2024-09-16 22:29:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1726526030000|2024-09-16 22:33:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726526090000|2024-09-16 22:34:50|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|2
1726526130000|2024-09-16 22:35:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726526170000|2024-09-16 22:36:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726526190000|2024-09-16 22:36:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726526210000|2024-09-16 22:36:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726526220000|2024-09-16 22:37:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726526230000|2024-09-16 22:37:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726526280000|2024-09-16 22:38:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726526310000|2024-09-16 22:38:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726526550000|2024-09-16 22:42:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726526560000|2024-09-16 22:42:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726526610000|2024-09-16 22:43:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1726526780000|2024-09-16 22:46:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726526790000|2024-09-16 22:46:30|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|3
1726526840000|2024-09-16 22:47:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1726526940000|2024-09-16 22:49:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726526950000|2024-09-16 22:49:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726527050000|2024-09-16 22:50:50|47.12|46.82|47.15|46.85|47.16|46.86|47.12|46.82|3
1726527060000|2024-09-16 22:51:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726527200000|2024-09-16 22:53:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726527830000|2024-09-16 23:03:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726527880000|2024-09-16 23:04:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726527930000|2024-09-16 23:05:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726527950000|2024-09-16 23:05:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726527980000|2024-09-16 23:06:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726528300000|2024-09-16 23:11:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726528350000|2024-09-16 23:12:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726528490000|2024-09-16 23:14:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726528500000|2024-09-16 23:15:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1726528510000|2024-09-16 23:15:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726528520000|2024-09-16 23:15:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726528530000|2024-09-16 23:15:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726528560000|2024-09-16 23:16:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726528570000|2024-09-16 23:16:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726528580000|2024-09-16 23:16:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726528630000|2024-09-16 23:17:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726528660000|2024-09-16 23:17:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726528750000|2024-09-16 23:19:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1726528770000|2024-09-16 23:19:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726528820000|2024-09-16 23:20:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726529030000|2024-09-16 23:23:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726529040000|2024-09-16 23:24:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726529080000|2024-09-16 23:24:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726529130000|2024-09-16 23:25:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726529160000|2024-09-16 23:26:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1726529180000|2024-09-16 23:26:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726529530000|2024-09-16 23:32:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726530030000|2024-09-16 23:40:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726530200000|2024-09-16 23:43:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726530250000|2024-09-16 23:44:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726530280000|2024-09-16 23:44:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726530290000|2024-09-16 23:44:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726530320000|2024-09-16 23:45:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726530330000|2024-09-16 23:45:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726530360000|2024-09-16 23:46:00|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|4
1726530380000|2024-09-16 23:46:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726530390000|2024-09-16 23:46:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726530400000|2024-09-16 23:46:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726530420000|2024-09-16 23:47:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726530450000|2024-09-16 23:47:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726530460000|2024-09-16 23:47:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726530470000|2024-09-16 23:47:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726530510000|2024-09-16 23:48:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726530590000|2024-09-16 23:49:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726530600000|2024-09-16 23:50:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726530630000|2024-09-16 23:50:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726530660000|2024-09-16 23:51:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1726530670000|2024-09-16 23:51:10|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1726530750000|2024-09-16 23:52:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726530760000|2024-09-16 23:52:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726530790000|2024-09-16 23:53:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726530830000|2024-09-16 23:53:50|47.46|47.16|47.44|47.14|47.47|47.17|47.44|47.14|6
1726530840000|2024-09-16 23:54:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1726530880000|2024-09-16 23:54:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726530900000|2024-09-16 23:55:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1726530930000|2024-09-16 23:55:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726530940000|2024-09-16 23:55:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726530990000|2024-09-16 23:56:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726531000000|2024-09-16 23:56:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726531230000|2024-09-17 00:00:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726531250000|2024-09-17 00:00:50|47.37|47.07|47.34|47.04|47.37|47.07|47.32|47.02|7
1726531280000|2024-09-17 00:01:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726531290000|2024-09-17 00:01:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726531340000|2024-09-17 00:02:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726531360000|2024-09-17 00:02:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726531370000|2024-09-17 00:02:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726531380000|2024-09-17 00:03:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726531390000|2024-09-17 00:03:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726531420000|2024-09-17 00:03:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726531440000|2024-09-17 00:04:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726531460000|2024-09-17 00:04:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726531470000|2024-09-17 00:04:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1726531500000|2024-09-17 00:05:00|47.36|47.06|47.39|47.09|47.4|47.1|47.36|47.06|4
1726531530000|2024-09-17 00:05:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726531570000|2024-09-17 00:06:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726531650000|2024-09-17 00:07:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726531740000|2024-09-17 00:09:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726531770000|2024-09-17 00:09:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726531780000|2024-09-17 00:09:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726531810000|2024-09-17 00:10:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726531880000|2024-09-17 00:11:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726532040000|2024-09-17 00:14:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726532160000|2024-09-17 00:16:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726532220000|2024-09-17 00:17:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726532320000|2024-09-17 00:18:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726532330000|2024-09-17 00:18:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1726532440000|2024-09-17 00:20:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726532480000|2024-09-17 00:21:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726532490000|2024-09-17 00:21:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726532700000|2024-09-17 00:25:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726532770000|2024-09-17 00:26:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726532880000|2024-09-17 00:28:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726533030000|2024-09-17 00:30:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726533080000|2024-09-17 00:31:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1726533130000|2024-09-17 00:32:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726533180000|2024-09-17 00:33:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726533220000|2024-09-17 00:33:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726533230000|2024-09-17 00:33:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726533360000|2024-09-17 00:36:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726533580000|2024-09-17 00:39:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726533600000|2024-09-17 00:40:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726533650000|2024-09-17 00:40:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726533660000|2024-09-17 00:41:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726533710000|2024-09-17 00:41:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726533840000|2024-09-17 00:44:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726533910000|2024-09-17 00:45:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726533960000|2024-09-17 00:46:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726533970000|2024-09-17 00:46:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726533980000|2024-09-17 00:46:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726533990000|2024-09-17 00:46:30|47.2|46.9|47.24|46.94|47.24|46.94|47.2|46.9|4
1726534000000|2024-09-17 00:46:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726534020000|2024-09-17 00:47:00|47.25|46.95|47.25|46.95|47.28|46.98|47.25|46.95|4
1726534030000|2024-09-17 00:47:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726534070000|2024-09-17 00:47:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726534080000|2024-09-17 00:48:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1726534090000|2024-09-17 00:48:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1726534120000|2024-09-17 00:48:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726534140000|2024-09-17 00:49:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726534150000|2024-09-17 00:49:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726534190000|2024-09-17 00:49:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726534210000|2024-09-17 00:50:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1726534220000|2024-09-17 00:50:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726534300000|2024-09-17 00:51:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726534400000|2024-09-17 00:53:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726534450000|2024-09-17 00:54:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1726534480000|2024-09-17 00:54:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726534490000|2024-09-17 00:54:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726534500000|2024-09-17 00:55:00|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1726534510000|2024-09-17 00:55:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726534520000|2024-09-17 00:55:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1726534530000|2024-09-17 00:55:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726534540000|2024-09-17 00:55:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|4
1726534560000|2024-09-17 00:56:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726534570000|2024-09-17 00:56:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726534590000|2024-09-17 00:56:30|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|8
1726534600000|2024-09-17 00:56:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726534620000|2024-09-17 00:57:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726534630000|2024-09-17 00:57:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726534640000|2024-09-17 00:57:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1726534650000|2024-09-17 00:57:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726534660000|2024-09-17 00:57:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726534670000|2024-09-17 00:57:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726534690000|2024-09-17 00:58:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|2
1726534700000|2024-09-17 00:58:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726534710000|2024-09-17 00:58:30|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1726534720000|2024-09-17 00:58:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726534730000|2024-09-17 00:58:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726534750000|2024-09-17 00:59:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726534790000|2024-09-17 00:59:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726534810000|2024-09-17 01:00:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726534820000|2024-09-17 01:00:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726534830000|2024-09-17 01:00:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1726534860000|2024-09-17 01:01:00|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|3
1726534880000|2024-09-17 01:01:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1726534890000|2024-09-17 01:01:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726534900000|2024-09-17 01:01:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726534940000|2024-09-17 01:02:20|47.16|46.86|47.19|46.89|47.2|46.9|47.16|46.86|4
1726534950000|2024-09-17 01:02:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726534970000|2024-09-17 01:02:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1726534990000|2024-09-17 01:03:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726535000000|2024-09-17 01:03:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726535010000|2024-09-17 01:03:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1726535040000|2024-09-17 01:04:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726535050000|2024-09-17 01:04:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1726535060000|2024-09-17 01:04:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1726535100000|2024-09-17 01:05:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|10
1726535110000|2024-09-17 01:05:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1726535130000|2024-09-17 01:05:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726535160000|2024-09-17 01:06:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726535180000|2024-09-17 01:06:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726535200000|2024-09-17 01:06:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1726535240000|2024-09-17 01:07:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726535290000|2024-09-17 01:08:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726535330000|2024-09-17 01:08:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726535350000|2024-09-17 01:09:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726535360000|2024-09-17 01:09:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726535370000|2024-09-17 01:09:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726535380000|2024-09-17 01:09:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726535400000|2024-09-17 01:10:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1726535420000|2024-09-17 01:10:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1726535430000|2024-09-17 01:10:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1726535440000|2024-09-17 01:10:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726535450000|2024-09-17 01:10:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726535530000|2024-09-17 01:12:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726535540000|2024-09-17 01:12:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1726535550000|2024-09-17 01:12:30|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1726535560000|2024-09-17 01:12:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1726535570000|2024-09-17 01:12:50|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|6
1726535580000|2024-09-17 01:13:00|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1726535590000|2024-09-17 01:13:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726535600000|2024-09-17 01:13:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726535610000|2024-09-17 01:13:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726535620000|2024-09-17 01:13:40|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1726535640000|2024-09-17 01:14:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1726535650000|2024-09-17 01:14:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726535700000|2024-09-17 01:15:00|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1726535710000|2024-09-17 01:15:10|47.13|46.83|47.17|46.87|47.17|46.87|47.13|46.83|5
1726535730000|2024-09-17 01:15:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726535740000|2024-09-17 01:15:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1726535760000|2024-09-17 01:16:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1726535770000|2024-09-17 01:16:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726535780000|2024-09-17 01:16:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1726535790000|2024-09-17 01:16:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1726535810000|2024-09-17 01:16:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1726535820000|2024-09-17 01:17:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726535830000|2024-09-17 01:17:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726535850000|2024-09-17 01:17:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726535860000|2024-09-17 01:17:40|47.23|46.93|47.21|46.91|47.24|46.94|47.21|46.91|5
1726535880000|2024-09-17 01:18:00|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|3
1726535890000|2024-09-17 01:18:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726535900000|2024-09-17 01:18:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1726535910000|2024-09-17 01:18:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1726535940000|2024-09-17 01:19:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1726535950000|2024-09-17 01:19:10|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1726535960000|2024-09-17 01:19:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1726535970000|2024-09-17 01:19:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726535990000|2024-09-17 01:19:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1726536000000|2024-09-17 01:20:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726536020000|2024-09-17 01:20:20|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|3
1726536040000|2024-09-17 01:20:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726536050000|2024-09-17 01:20:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726536060000|2024-09-17 01:21:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726536070000|2024-09-17 01:21:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1726536080000|2024-09-17 01:21:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726536090000|2024-09-17 01:21:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726536100000|2024-09-17 01:21:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726536110000|2024-09-17 01:21:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1726536120000|2024-09-17 01:22:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726536140000|2024-09-17 01:22:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726536150000|2024-09-17 01:22:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726536160000|2024-09-17 01:22:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726536180000|2024-09-17 01:23:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726536190000|2024-09-17 01:23:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1726536200000|2024-09-17 01:23:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726536210000|2024-09-17 01:23:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726536220000|2024-09-17 01:23:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726536240000|2024-09-17 01:24:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726536250000|2024-09-17 01:24:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1726536290000|2024-09-17 01:24:50|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1726536300000|2024-09-17 01:25:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726536530000|2024-09-17 01:28:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726536540000|2024-09-17 01:29:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726536560000|2024-09-17 01:29:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726536590000|2024-09-17 01:29:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726536600000|2024-09-17 01:30:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1726536610000|2024-09-17 01:30:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1726536640000|2024-09-17 01:30:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1726536650000|2024-09-17 01:30:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726536680000|2024-09-17 01:31:20|47.25|46.95|47.25|46.95|47.27|46.97|47.25|46.95|5
1726536690000|2024-09-17 01:31:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726536720000|2024-09-17 01:32:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1726536730000|2024-09-17 01:32:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726537040000|2024-09-17 01:37:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726537050000|2024-09-17 01:37:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726537060000|2024-09-17 01:37:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726537070000|2024-09-17 01:37:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1726537080000|2024-09-17 01:38:00|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|4
1726537090000|2024-09-17 01:38:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1726537100000|2024-09-17 01:38:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1726537110000|2024-09-17 01:38:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1726537120000|2024-09-17 01:38:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1726537130000|2024-09-17 01:38:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1726537200000|2024-09-17 01:40:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726537220000|2024-09-17 01:40:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726537230000|2024-09-17 01:40:30|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1726537260000|2024-09-17 01:41:00|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1726537270000|2024-09-17 01:41:10|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|7
1726537280000|2024-09-17 01:41:20|47.3|47|47.3|47|47.32|47.02|47.29|46.99|6
1726537290000|2024-09-17 01:41:30|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|9
1726537300000|2024-09-17 01:41:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726537310000|2024-09-17 01:41:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726537320000|2024-09-17 01:42:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1726537330000|2024-09-17 01:42:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1726537360000|2024-09-17 01:42:40|47.34|47.04|47.34|47.04|47.36|47.06|47.34|47.04|6
1726537370000|2024-09-17 01:42:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726537380000|2024-09-17 01:43:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726537390000|2024-09-17 01:43:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726537400000|2024-09-17 01:43:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726537410000|2024-09-17 01:43:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1726537420000|2024-09-17 01:43:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1726537430000|2024-09-17 01:43:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1726537440000|2024-09-17 01:44:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1726537460000|2024-09-17 01:44:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726537480000|2024-09-17 01:44:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726537510000|2024-09-17 01:45:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|6
1726537520000|2024-09-17 01:45:20|47.38|47.08|47.39|47.09|47.41|47.11|47.38|47.08|5
1726537530000|2024-09-17 01:45:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|5
1726537540000|2024-09-17 01:45:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1726537580000|2024-09-17 01:46:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726537590000|2024-09-17 01:46:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726537600000|2024-09-17 01:46:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726537620000|2024-09-17 01:47:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726537630000|2024-09-17 01:47:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726537660000|2024-09-17 01:47:40|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|5
1726537670000|2024-09-17 01:47:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726537680000|2024-09-17 01:48:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1726537710000|2024-09-17 01:48:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726537720000|2024-09-17 01:48:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726537730000|2024-09-17 01:48:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726537740000|2024-09-17 01:49:00|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1726537750000|2024-09-17 01:49:10|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|7
1726537760000|2024-09-17 01:49:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726538030000|2024-09-17 01:53:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1726538040000|2024-09-17 01:54:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1726538050000|2024-09-17 01:54:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726538080000|2024-09-17 01:54:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1726538110000|2024-09-17 01:55:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1726538130000|2024-09-17 01:55:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726538140000|2024-09-17 01:55:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726538530000|2024-09-17 02:02:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726538540000|2024-09-17 02:02:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1726538550000|2024-09-17 02:02:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1726538560000|2024-09-17 02:02:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726538590000|2024-09-17 02:03:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1726538610000|2024-09-17 02:03:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726538640000|2024-09-17 02:04:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726538700000|2024-09-17 02:05:00|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1726538720000|2024-09-17 02:05:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726538740000|2024-09-17 02:05:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726538750000|2024-09-17 02:05:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726538800000|2024-09-17 02:06:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726538910000|2024-09-17 02:08:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726538930000|2024-09-17 02:08:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726538940000|2024-09-17 02:09:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726539000000|2024-09-17 02:10:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726539240000|2024-09-17 02:14:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726539280000|2024-09-17 02:14:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726539420000|2024-09-17 02:17:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726539450000|2024-09-17 02:17:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1726539470000|2024-09-17 02:17:50|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1726539490000|2024-09-17 02:18:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726539500000|2024-09-17 02:18:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726539520000|2024-09-17 02:18:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726539550000|2024-09-17 02:19:10|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1726539560000|2024-09-17 02:19:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726539580000|2024-09-17 02:19:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726539600000|2024-09-17 02:20:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726539610000|2024-09-17 02:20:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1726539620000|2024-09-17 02:20:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1726539630000|2024-09-17 02:20:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726539700000|2024-09-17 02:21:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1726539730000|2024-09-17 02:22:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726539800000|2024-09-17 02:23:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726539850000|2024-09-17 02:24:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726539860000|2024-09-17 02:24:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726539870000|2024-09-17 02:24:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1726539880000|2024-09-17 02:24:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|9
1726539890000|2024-09-17 02:24:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726539910000|2024-09-17 02:25:10|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1726539920000|2024-09-17 02:25:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726539930000|2024-09-17 02:25:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1726539940000|2024-09-17 02:25:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1726539960000|2024-09-17 02:26:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726539970000|2024-09-17 02:26:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726539980000|2024-09-17 02:26:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1726540040000|2024-09-17 02:27:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726540050000|2024-09-17 02:27:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726540060000|2024-09-17 02:27:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726540070000|2024-09-17 02:27:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1726540080000|2024-09-17 02:28:00|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|5
1726540090000|2024-09-17 02:28:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1726540100000|2024-09-17 02:28:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726540130000|2024-09-17 02:28:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726540140000|2024-09-17 02:29:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726540150000|2024-09-17 02:29:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726540160000|2024-09-17 02:29:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726540170000|2024-09-17 02:29:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726540200000|2024-09-17 02:30:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726540210000|2024-09-17 02:30:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726540530000|2024-09-17 02:35:30|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1726540540000|2024-09-17 02:35:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726540560000|2024-09-17 02:36:00|47.43|47.13|47.43|47.13|47.45|47.15|47.43|47.13|3
1726540570000|2024-09-17 02:36:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726540600000|2024-09-17 02:36:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726540610000|2024-09-17 02:36:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1726540640000|2024-09-17 02:37:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1726540650000|2024-09-17 02:37:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1726540660000|2024-09-17 02:37:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1726540670000|2024-09-17 02:37:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726540730000|2024-09-17 02:38:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726540750000|2024-09-17 02:39:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726540780000|2024-09-17 02:39:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726540810000|2024-09-17 02:40:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726540850000|2024-09-17 02:40:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726540870000|2024-09-17 02:41:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726540880000|2024-09-17 02:41:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1726540890000|2024-09-17 02:41:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726540910000|2024-09-17 02:41:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726540930000|2024-09-17 02:42:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726540970000|2024-09-17 02:42:50|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726540980000|2024-09-17 02:43:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726540990000|2024-09-17 02:43:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726541000000|2024-09-17 02:43:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1726541030000|2024-09-17 02:43:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726541060000|2024-09-17 02:44:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726541090000|2024-09-17 02:44:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726541110000|2024-09-17 02:45:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1726541120000|2024-09-17 02:45:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1726541160000|2024-09-17 02:46:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726541190000|2024-09-17 02:46:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726541200000|2024-09-17 02:46:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726541220000|2024-09-17 02:47:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726541290000|2024-09-17 02:48:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726541300000|2024-09-17 02:48:20|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1726541320000|2024-09-17 02:48:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726541330000|2024-09-17 02:48:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726541340000|2024-09-17 02:49:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1726541350000|2024-09-17 02:49:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726541390000|2024-09-17 02:49:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726541400000|2024-09-17 02:50:00|47.54|47.24|47.53|47.23|47.55|47.25|47.53|47.23|6
1726541410000|2024-09-17 02:50:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726541420000|2024-09-17 02:50:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1726541430000|2024-09-17 02:50:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1726541440000|2024-09-17 02:50:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726541460000|2024-09-17 02:51:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726541480000|2024-09-17 02:51:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726541490000|2024-09-17 02:51:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1726541510000|2024-09-17 02:51:50|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|2
1726541520000|2024-09-17 02:52:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726541530000|2024-09-17 02:52:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726541540000|2024-09-17 02:52:20|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|2
1726541550000|2024-09-17 02:52:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726541560000|2024-09-17 02:52:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726541570000|2024-09-17 02:52:50|47.45|47.15|47.45|47.15|47.46|47.16|47.44|47.14|7
1726541590000|2024-09-17 02:53:10|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1726541600000|2024-09-17 02:53:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1726541610000|2024-09-17 02:53:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1726541620000|2024-09-17 02:53:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726541630000|2024-09-17 02:53:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1726541640000|2024-09-17 02:54:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726541650000|2024-09-17 02:54:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726541660000|2024-09-17 02:54:20|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|7
1726541690000|2024-09-17 02:54:50|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|3
1726541700000|2024-09-17 02:55:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1726541710000|2024-09-17 02:55:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726541730000|2024-09-17 02:55:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726541750000|2024-09-17 02:55:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726541780000|2024-09-17 02:56:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726541800000|2024-09-17 02:56:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1726541810000|2024-09-17 02:56:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726541820000|2024-09-17 02:57:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726541850000|2024-09-17 02:57:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726541860000|2024-09-17 02:57:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726541880000|2024-09-17 02:58:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1726541940000|2024-09-17 02:59:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726541950000|2024-09-17 02:59:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726541960000|2024-09-17 02:59:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726541990000|2024-09-17 02:59:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726542000000|2024-09-17 03:00:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726542010000|2024-09-17 03:00:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726542020000|2024-09-17 03:00:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726542040000|2024-09-17 03:00:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726542100000|2024-09-17 03:01:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726542110000|2024-09-17 03:01:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1726542140000|2024-09-17 03:02:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726542160000|2024-09-17 03:02:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726542180000|2024-09-17 03:03:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726542240000|2024-09-17 03:04:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1726542250000|2024-09-17 03:04:10|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|7
1726542260000|2024-09-17 03:04:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1726542300000|2024-09-17 03:05:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726542320000|2024-09-17 03:05:20|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1726542330000|2024-09-17 03:05:30|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|4
1726542350000|2024-09-17 03:05:50|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1726542360000|2024-09-17 03:06:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1726542370000|2024-09-17 03:06:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726542380000|2024-09-17 03:06:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1726542390000|2024-09-17 03:06:30|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|5
1726542430000|2024-09-17 03:07:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726542490000|2024-09-17 03:08:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726542530000|2024-09-17 03:08:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726542560000|2024-09-17 03:09:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1726542570000|2024-09-17 03:09:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726542580000|2024-09-17 03:09:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726542600000|2024-09-17 03:10:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1726542660000|2024-09-17 03:11:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726542670000|2024-09-17 03:11:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1726542690000|2024-09-17 03:11:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726542700000|2024-09-17 03:11:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726542710000|2024-09-17 03:11:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726542720000|2024-09-17 03:12:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726542730000|2024-09-17 03:12:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726542760000|2024-09-17 03:12:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726543030000|2024-09-17 03:17:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726543040000|2024-09-17 03:17:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726543060000|2024-09-17 03:17:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726543080000|2024-09-17 03:18:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726543090000|2024-09-17 03:18:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726543130000|2024-09-17 03:18:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726543140000|2024-09-17 03:19:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1726543150000|2024-09-17 03:19:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1726543190000|2024-09-17 03:19:50|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1726543200000|2024-09-17 03:20:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1726543220000|2024-09-17 03:20:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1726543240000|2024-09-17 03:20:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726543250000|2024-09-17 03:20:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1726543270000|2024-09-17 03:21:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726543280000|2024-09-17 03:21:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726543290000|2024-09-17 03:21:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726543300000|2024-09-17 03:21:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726543310000|2024-09-17 03:21:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726543320000|2024-09-17 03:22:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726543330000|2024-09-17 03:22:10|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|5
1726543340000|2024-09-17 03:22:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726543360000|2024-09-17 03:22:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726543370000|2024-09-17 03:22:50|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|4
1726543380000|2024-09-17 03:23:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|12
1726543390000|2024-09-17 03:23:10|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|6
1726543400000|2024-09-17 03:23:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726543410000|2024-09-17 03:23:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726543420000|2024-09-17 03:23:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726543430000|2024-09-17 03:23:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726543450000|2024-09-17 03:24:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726543520000|2024-09-17 03:25:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1726543530000|2024-09-17 03:25:30|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1726543590000|2024-09-17 03:26:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726543610000|2024-09-17 03:26:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726543620000|2024-09-17 03:27:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726543630000|2024-09-17 03:27:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1726543640000|2024-09-17 03:27:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726543650000|2024-09-17 03:27:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726543680000|2024-09-17 03:28:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726543710000|2024-09-17 03:28:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726543720000|2024-09-17 03:28:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726543730000|2024-09-17 03:28:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726543740000|2024-09-17 03:29:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726543750000|2024-09-17 03:29:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1726543780000|2024-09-17 03:29:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726543830000|2024-09-17 03:30:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1726543840000|2024-09-17 03:30:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726543860000|2024-09-17 03:31:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726543870000|2024-09-17 03:31:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726543880000|2024-09-17 03:31:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726543890000|2024-09-17 03:31:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726543900000|2024-09-17 03:31:40|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1726543910000|2024-09-17 03:31:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726543930000|2024-09-17 03:32:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726543940000|2024-09-17 03:32:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726543950000|2024-09-17 03:32:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1726543960000|2024-09-17 03:32:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1726543970000|2024-09-17 03:32:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|8
1726543980000|2024-09-17 03:33:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1726543990000|2024-09-17 03:33:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1726544020000|2024-09-17 03:33:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726544040000|2024-09-17 03:34:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726544070000|2024-09-17 03:34:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726544090000|2024-09-17 03:34:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726544100000|2024-09-17 03:35:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726544110000|2024-09-17 03:35:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726544120000|2024-09-17 03:35:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1726544130000|2024-09-17 03:35:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726544140000|2024-09-17 03:35:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726544160000|2024-09-17 03:36:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726544170000|2024-09-17 03:36:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1726544180000|2024-09-17 03:36:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1726544200000|2024-09-17 03:36:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726544230000|2024-09-17 03:37:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726544280000|2024-09-17 03:38:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726544310000|2024-09-17 03:38:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1726544330000|2024-09-17 03:38:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726544340000|2024-09-17 03:39:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726544350000|2024-09-17 03:39:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1726544390000|2024-09-17 03:39:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726544400000|2024-09-17 03:40:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726544420000|2024-09-17 03:40:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726544430000|2024-09-17 03:40:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726544460000|2024-09-17 03:41:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726544490000|2024-09-17 03:41:30|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|4
1726544510000|2024-09-17 03:41:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726544520000|2024-09-17 03:42:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726544530000|2024-09-17 03:42:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1726544540000|2024-09-17 03:42:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1726544550000|2024-09-17 03:42:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726544560000|2024-09-17 03:42:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726544570000|2024-09-17 03:42:50|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|4
1726544680000|2024-09-17 03:44:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726544690000|2024-09-17 03:44:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726544700000|2024-09-17 03:45:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726544730000|2024-09-17 03:45:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726544740000|2024-09-17 03:45:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726544750000|2024-09-17 03:45:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726544780000|2024-09-17 03:46:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1726544790000|2024-09-17 03:46:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726544830000|2024-09-17 03:47:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726544840000|2024-09-17 03:47:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726544870000|2024-09-17 03:47:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726545060000|2024-09-17 03:51:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1726545070000|2024-09-17 03:51:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726545080000|2024-09-17 03:51:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726545090000|2024-09-17 03:51:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726545100000|2024-09-17 03:51:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726545110000|2024-09-17 03:51:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726545120000|2024-09-17 03:52:00|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|5
1726545140000|2024-09-17 03:52:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726545150000|2024-09-17 03:52:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726545160000|2024-09-17 03:52:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726545190000|2024-09-17 03:53:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726545210000|2024-09-17 03:53:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726545260000|2024-09-17 03:54:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726545270000|2024-09-17 03:54:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726545350000|2024-09-17 03:55:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726545360000|2024-09-17 03:56:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|2
1726545410000|2024-09-17 03:56:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726545420000|2024-09-17 03:57:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726545430000|2024-09-17 03:57:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726545440000|2024-09-17 03:57:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726545450000|2024-09-17 03:57:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726545470000|2024-09-17 03:57:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726545480000|2024-09-17 03:58:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1726545490000|2024-09-17 03:58:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1726545530000|2024-09-17 03:58:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726545600000|2024-09-17 04:00:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726545610000|2024-09-17 04:00:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726545630000|2024-09-17 04:00:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726545640000|2024-09-17 04:00:40|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1726545660000|2024-09-17 04:01:00|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1726545670000|2024-09-17 04:01:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726545680000|2024-09-17 04:01:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1726545690000|2024-09-17 04:01:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726545710000|2024-09-17 04:01:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726545720000|2024-09-17 04:02:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726545760000|2024-09-17 04:02:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726545770000|2024-09-17 04:02:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1726546030000|2024-09-17 04:07:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1726546040000|2024-09-17 04:07:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726546070000|2024-09-17 04:07:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726546080000|2024-09-17 04:08:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726546160000|2024-09-17 04:09:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726546200000|2024-09-17 04:10:00|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|4
1726546210000|2024-09-17 04:10:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726546220000|2024-09-17 04:10:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726546230000|2024-09-17 04:10:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1726546240000|2024-09-17 04:10:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726546250000|2024-09-17 04:10:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726546260000|2024-09-17 04:11:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726546270000|2024-09-17 04:11:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726546300000|2024-09-17 04:11:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726546380000|2024-09-17 04:13:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1726546530000|2024-09-17 04:15:30|47.58|47.28|47.62|47.32|47.62|47.32|47.58|47.28|2
1726546550000|2024-09-17 04:15:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726546580000|2024-09-17 04:16:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726546600000|2024-09-17 04:16:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726546620000|2024-09-17 04:17:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726546630000|2024-09-17 04:17:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726546660000|2024-09-17 04:17:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726546740000|2024-09-17 04:19:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726546780000|2024-09-17 04:19:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726546800000|2024-09-17 04:20:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726546820000|2024-09-17 04:20:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726546830000|2024-09-17 04:20:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726547030000|2024-09-17 04:23:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726547040000|2024-09-17 04:24:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726547050000|2024-09-17 04:24:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726547070000|2024-09-17 04:24:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726547080000|2024-09-17 04:24:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726547100000|2024-09-17 04:25:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1726547110000|2024-09-17 04:25:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726547130000|2024-09-17 04:25:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726547160000|2024-09-17 04:26:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1726547170000|2024-09-17 04:26:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726547190000|2024-09-17 04:26:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726547200000|2024-09-17 04:26:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726547210000|2024-09-17 04:26:50|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1726547230000|2024-09-17 04:27:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|8
1726547240000|2024-09-17 04:27:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1726547250000|2024-09-17 04:27:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726547260000|2024-09-17 04:27:40|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1726547270000|2024-09-17 04:27:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|10
1726547290000|2024-09-17 04:28:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1726547320000|2024-09-17 04:28:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726547340000|2024-09-17 04:29:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726547350000|2024-09-17 04:29:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726547360000|2024-09-17 04:29:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1726547370000|2024-09-17 04:29:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726547380000|2024-09-17 04:29:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726547390000|2024-09-17 04:29:50|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1726547400000|2024-09-17 04:30:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1726547410000|2024-09-17 04:30:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726547420000|2024-09-17 04:30:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1726547430000|2024-09-17 04:30:30|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1726547440000|2024-09-17 04:30:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726547450000|2024-09-17 04:30:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726547460000|2024-09-17 04:31:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726547510000|2024-09-17 04:31:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1726547520000|2024-09-17 04:32:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1726547540000|2024-09-17 04:32:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1726547550000|2024-09-17 04:32:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726547560000|2024-09-17 04:32:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1726547570000|2024-09-17 04:32:50|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1726547580000|2024-09-17 04:33:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1726547590000|2024-09-17 04:33:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726547600000|2024-09-17 04:33:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726547650000|2024-09-17 04:34:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726547660000|2024-09-17 04:34:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726547680000|2024-09-17 04:34:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726547710000|2024-09-17 04:35:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726547720000|2024-09-17 04:35:20|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|3
1726547740000|2024-09-17 04:35:40|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1726547750000|2024-09-17 04:35:50|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1726547760000|2024-09-17 04:36:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726547770000|2024-09-17 04:36:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726547780000|2024-09-17 04:36:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726547790000|2024-09-17 04:36:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726547880000|2024-09-17 04:38:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726547890000|2024-09-17 04:38:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1726547900000|2024-09-17 04:38:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726547940000|2024-09-17 04:39:00|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1726547950000|2024-09-17 04:39:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726547960000|2024-09-17 04:39:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726547970000|2024-09-17 04:39:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726547990000|2024-09-17 04:39:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726548010000|2024-09-17 04:40:10|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|8
1726548090000|2024-09-17 04:41:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726548100000|2024-09-17 04:41:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726548110000|2024-09-17 04:41:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1726548120000|2024-09-17 04:42:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726548130000|2024-09-17 04:42:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726548140000|2024-09-17 04:42:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726548150000|2024-09-17 04:42:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726548160000|2024-09-17 04:42:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726548170000|2024-09-17 04:42:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1726548180000|2024-09-17 04:43:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726548240000|2024-09-17 04:44:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726548310000|2024-09-17 04:45:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726548330000|2024-09-17 04:45:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726548380000|2024-09-17 04:46:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726548390000|2024-09-17 04:46:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726548410000|2024-09-17 04:46:50|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1726548450000|2024-09-17 04:47:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726548460000|2024-09-17 04:47:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726548470000|2024-09-17 04:47:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726548480000|2024-09-17 04:48:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726548490000|2024-09-17 04:48:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726548510000|2024-09-17 04:48:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726548520000|2024-09-17 04:48:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1726548570000|2024-09-17 04:49:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726548580000|2024-09-17 04:49:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726548790000|2024-09-17 04:53:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1726548800000|2024-09-17 04:53:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726548810000|2024-09-17 04:53:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726548830000|2024-09-17 04:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726548840000|2024-09-17 04:54:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1726548860000|2024-09-17 04:54:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726548870000|2024-09-17 04:54:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726548890000|2024-09-17 04:54:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726548900000|2024-09-17 04:55:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1726548920000|2024-09-17 04:55:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726548930000|2024-09-17 04:55:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726549040000|2024-09-17 04:57:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726549050000|2024-09-17 04:57:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726549060000|2024-09-17 04:57:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1726549070000|2024-09-17 04:57:50|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1726549080000|2024-09-17 04:58:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1726549120000|2024-09-17 04:58:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726549130000|2024-09-17 04:58:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726549140000|2024-09-17 04:59:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1726549170000|2024-09-17 04:59:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726549180000|2024-09-17 04:59:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726549190000|2024-09-17 04:59:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726549200000|2024-09-17 05:00:00|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1726549230000|2024-09-17 05:00:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|2
1726549240000|2024-09-17 05:00:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726549270000|2024-09-17 05:01:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726549280000|2024-09-17 05:01:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726549290000|2024-09-17 05:01:30|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|3
1726549300000|2024-09-17 05:01:40|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|3
1726549310000|2024-09-17 05:01:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1726549320000|2024-09-17 05:02:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1726549330000|2024-09-17 05:02:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1726549350000|2024-09-17 05:02:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726549400000|2024-09-17 05:03:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726549410000|2024-09-17 05:03:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726549420000|2024-09-17 05:03:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1726549430000|2024-09-17 05:03:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726549440000|2024-09-17 05:04:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1726549450000|2024-09-17 05:04:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1726549460000|2024-09-17 05:04:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726549490000|2024-09-17 05:04:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726549500000|2024-09-17 05:05:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1726549510000|2024-09-17 05:05:10|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|6
1726550530000|2024-09-17 05:22:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726550540000|2024-09-17 05:22:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1726550550000|2024-09-17 05:22:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726550560000|2024-09-17 05:22:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1726551060000|2024-09-17 05:31:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726551100000|2024-09-17 05:31:40|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|2
1726551150000|2024-09-17 05:32:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726551240000|2024-09-17 05:34:00|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1726551370000|2024-09-17 05:36:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1726551380000|2024-09-17 05:36:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726551390000|2024-09-17 05:36:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726551420000|2024-09-17 05:37:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726551480000|2024-09-17 05:38:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726551630000|2024-09-17 05:40:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726551720000|2024-09-17 05:42:00|47.87|47.57|47.83|47.53|47.87|47.57|47.83|47.53|4
1726551740000|2024-09-17 05:42:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726551800000|2024-09-17 05:43:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726551900000|2024-09-17 05:45:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726551910000|2024-09-17 05:45:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726551920000|2024-09-17 05:45:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726551950000|2024-09-17 05:45:50|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1726551980000|2024-09-17 05:46:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1726552010000|2024-09-17 05:46:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726552040000|2024-09-17 05:47:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726552530000|2024-09-17 05:55:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726552540000|2024-09-17 05:55:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1726552560000|2024-09-17 05:56:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726552570000|2024-09-17 05:56:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1726552600000|2024-09-17 05:56:40|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1726552610000|2024-09-17 05:56:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726552630000|2024-09-17 05:57:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1726552710000|2024-09-17 05:58:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1726552720000|2024-09-17 05:58:40|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1726552740000|2024-09-17 05:59:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1726552750000|2024-09-17 05:59:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1726552760000|2024-09-17 05:59:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1726552770000|2024-09-17 05:59:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1726552780000|2024-09-17 05:59:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1726552800000|2024-09-17 06:00:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726552810000|2024-09-17 06:00:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726552820000|2024-09-17 06:00:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726552830000|2024-09-17 06:00:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1726552840000|2024-09-17 06:00:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726552850000|2024-09-17 06:00:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726552860000|2024-09-17 06:01:00|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1726553280000|2024-09-17 06:08:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726553290000|2024-09-17 06:08:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1726553310000|2024-09-17 06:08:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1726553320000|2024-09-17 06:08:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726553780000|2024-09-17 06:16:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726553860000|2024-09-17 06:17:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726553910000|2024-09-17 06:18:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726553970000|2024-09-17 06:19:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726554190000|2024-09-17 06:23:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726554200000|2024-09-17 06:23:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1726554250000|2024-09-17 06:24:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726554280000|2024-09-17 06:24:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726554290000|2024-09-17 06:24:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726554310000|2024-09-17 06:25:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726554320000|2024-09-17 06:25:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726554370000|2024-09-17 06:26:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726554380000|2024-09-17 06:26:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726554400000|2024-09-17 06:26:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1726554410000|2024-09-17 06:26:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|5
1726554420000|2024-09-17 06:27:00|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|9
1726554520000|2024-09-17 06:28:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726554570000|2024-09-17 06:29:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726554610000|2024-09-17 06:30:10|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|5
1726554670000|2024-09-17 06:31:10|47.68|47.38|47.71|47.41|47.72|47.42|47.68|47.38|5
1726554680000|2024-09-17 06:31:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1726554690000|2024-09-17 06:31:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1726554800000|2024-09-17 06:33:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726554820000|2024-09-17 06:33:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726554830000|2024-09-17 06:33:50|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1726554880000|2024-09-17 06:34:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726554910000|2024-09-17 06:35:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1726554950000|2024-09-17 06:35:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726554960000|2024-09-17 06:36:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|9
1726554970000|2024-09-17 06:36:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1726554980000|2024-09-17 06:36:20|47.68|47.38|47.7|47.4|47.72|47.42|47.68|47.38|7
1726555010000|2024-09-17 06:36:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726555030000|2024-09-17 06:37:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726555040000|2024-09-17 06:37:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726555050000|2024-09-17 06:37:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726555070000|2024-09-17 06:37:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726555090000|2024-09-17 06:38:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726555100000|2024-09-17 06:38:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726555110000|2024-09-17 06:38:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1726555120000|2024-09-17 06:38:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726555170000|2024-09-17 06:39:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726555190000|2024-09-17 06:39:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726555230000|2024-09-17 06:40:30|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1726555240000|2024-09-17 06:40:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726555250000|2024-09-17 06:40:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726555290000|2024-09-17 06:41:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726555300000|2024-09-17 06:41:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1726555330000|2024-09-17 06:42:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726555360000|2024-09-17 06:42:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726555370000|2024-09-17 06:42:50|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1726555390000|2024-09-17 06:43:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726555500000|2024-09-17 06:45:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726555510000|2024-09-17 06:45:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726555520000|2024-09-17 06:45:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726555540000|2024-09-17 06:45:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726555590000|2024-09-17 06:46:30|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|3
1726555600000|2024-09-17 06:46:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1726555610000|2024-09-17 06:46:50|47.62|47.32|47.64|47.34|47.65|47.35|47.62|47.32|5
1726555620000|2024-09-17 06:47:00|47.65|47.35|47.63|47.33|47.65|47.35|47.61|47.31|5
1726555630000|2024-09-17 06:47:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726555640000|2024-09-17 06:47:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726555650000|2024-09-17 06:47:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1726556040000|2024-09-17 06:54:00|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|4
1726556050000|2024-09-17 06:54:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726556060000|2024-09-17 06:54:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726556070000|2024-09-17 06:54:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726556100000|2024-09-17 06:55:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726556210000|2024-09-17 06:56:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726556240000|2024-09-17 06:57:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726556250000|2024-09-17 06:57:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726556260000|2024-09-17 06:57:40|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|4
1726556270000|2024-09-17 06:57:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726556350000|2024-09-17 06:59:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726556780000|2024-09-17 07:06:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726556790000|2024-09-17 07:06:30|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|5
1726556820000|2024-09-17 07:07:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1726556830000|2024-09-17 07:07:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1726556840000|2024-09-17 07:07:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726556870000|2024-09-17 07:07:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726556880000|2024-09-17 07:08:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726556900000|2024-09-17 07:08:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726556930000|2024-09-17 07:08:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1726556940000|2024-09-17 07:09:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726556950000|2024-09-17 07:09:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726556980000|2024-09-17 07:09:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726556990000|2024-09-17 07:09:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1726557000000|2024-09-17 07:10:00|47.55|47.25|47.53|47.23|47.57|47.27|47.53|47.23|5
1726557010000|2024-09-17 07:10:10|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1726557020000|2024-09-17 07:10:20|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1726557030000|2024-09-17 07:10:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726557060000|2024-09-17 07:11:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726557070000|2024-09-17 07:11:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726557080000|2024-09-17 07:11:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726557090000|2024-09-17 07:11:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726557100000|2024-09-17 07:11:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726557110000|2024-09-17 07:11:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1726557130000|2024-09-17 07:12:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726557160000|2024-09-17 07:12:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726557190000|2024-09-17 07:13:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726557200000|2024-09-17 07:13:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726557210000|2024-09-17 07:13:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1726557350000|2024-09-17 07:15:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726557360000|2024-09-17 07:16:00|47.5|47.2|47.52|47.22|47.53|47.23|47.5|47.2|3
1726557370000|2024-09-17 07:16:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726557380000|2024-09-17 07:16:20|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1726557400000|2024-09-17 07:16:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1726557430000|2024-09-17 07:17:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726557440000|2024-09-17 07:17:20|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1726557480000|2024-09-17 07:18:00|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1726557490000|2024-09-17 07:18:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|7
1726557500000|2024-09-17 07:18:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726557510000|2024-09-17 07:18:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726557640000|2024-09-17 07:20:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726557650000|2024-09-17 07:20:50|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|3
1726557660000|2024-09-17 07:21:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726557710000|2024-09-17 07:21:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726557730000|2024-09-17 07:22:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726557740000|2024-09-17 07:22:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726557750000|2024-09-17 07:22:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726557760000|2024-09-17 07:22:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726557780000|2024-09-17 07:23:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726557790000|2024-09-17 07:23:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1726557800000|2024-09-17 07:23:20|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1726557810000|2024-09-17 07:23:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1726557860000|2024-09-17 07:24:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1726557870000|2024-09-17 07:24:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1726557930000|2024-09-17 07:25:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726557940000|2024-09-17 07:25:40|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1726557960000|2024-09-17 07:26:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1726557970000|2024-09-17 07:26:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1726557980000|2024-09-17 07:26:20|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1726557990000|2024-09-17 07:26:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1726558000000|2024-09-17 07:26:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726558040000|2024-09-17 07:27:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726558060000|2024-09-17 07:27:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726558070000|2024-09-17 07:27:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726558080000|2024-09-17 07:28:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1726558090000|2024-09-17 07:28:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1726558100000|2024-09-17 07:28:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726558110000|2024-09-17 07:28:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1726558120000|2024-09-17 07:28:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726558130000|2024-09-17 07:28:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1726558170000|2024-09-17 07:29:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1726558190000|2024-09-17 07:29:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726558200000|2024-09-17 07:30:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1726558220000|2024-09-17 07:30:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726558230000|2024-09-17 07:30:30|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|3
1726558240000|2024-09-17 07:30:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726558250000|2024-09-17 07:30:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726558260000|2024-09-17 07:31:00|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1726558270000|2024-09-17 07:31:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1726558280000|2024-09-17 07:31:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726558300000|2024-09-17 07:31:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726558360000|2024-09-17 07:32:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726558410000|2024-09-17 07:33:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726558420000|2024-09-17 07:33:40|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|4
1726558430000|2024-09-17 07:33:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726558440000|2024-09-17 07:34:00|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1726558450000|2024-09-17 07:34:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1726558460000|2024-09-17 07:34:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1726558470000|2024-09-17 07:34:30|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1726558490000|2024-09-17 07:34:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1726558520000|2024-09-17 07:35:20|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1726558540000|2024-09-17 07:35:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1726558550000|2024-09-17 07:35:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726558560000|2024-09-17 07:36:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726558570000|2024-09-17 07:36:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726558580000|2024-09-17 07:36:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726558600000|2024-09-17 07:36:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726558780000|2024-09-17 07:39:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726558800000|2024-09-17 07:40:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1726558810000|2024-09-17 07:40:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1726558820000|2024-09-17 07:40:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726558840000|2024-09-17 07:40:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1726558860000|2024-09-17 07:41:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726558870000|2024-09-17 07:41:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726558880000|2024-09-17 07:41:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1726558890000|2024-09-17 07:41:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1726558910000|2024-09-17 07:41:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726558920000|2024-09-17 07:42:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726558940000|2024-09-17 07:42:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726558950000|2024-09-17 07:42:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726558970000|2024-09-17 07:42:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726558980000|2024-09-17 07:43:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1726558990000|2024-09-17 07:43:10|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|8
1726559000000|2024-09-17 07:43:20|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1726559010000|2024-09-17 07:43:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726559040000|2024-09-17 07:44:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726559050000|2024-09-17 07:44:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726559060000|2024-09-17 07:44:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726559080000|2024-09-17 07:44:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726559100000|2024-09-17 07:45:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1726559110000|2024-09-17 07:45:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726559160000|2024-09-17 07:46:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726559170000|2024-09-17 07:46:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726559180000|2024-09-17 07:46:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726559190000|2024-09-17 07:46:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726559210000|2024-09-17 07:46:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726559220000|2024-09-17 07:47:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726559230000|2024-09-17 07:47:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726559250000|2024-09-17 07:47:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726559260000|2024-09-17 07:47:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1726559270000|2024-09-17 07:47:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726559280000|2024-09-17 07:48:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726559310000|2024-09-17 07:48:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726559320000|2024-09-17 07:48:40|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1726559360000|2024-09-17 07:49:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1726559380000|2024-09-17 07:49:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1726559390000|2024-09-17 07:49:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726559400000|2024-09-17 07:50:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726559410000|2024-09-17 07:50:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726559430000|2024-09-17 07:50:30|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|8
1726559440000|2024-09-17 07:50:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726559450000|2024-09-17 07:50:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1726559460000|2024-09-17 07:51:00|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1726559470000|2024-09-17 07:51:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1726559480000|2024-09-17 07:51:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1726559520000|2024-09-17 07:52:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726559530000|2024-09-17 07:52:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726559550000|2024-09-17 07:52:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1726559570000|2024-09-17 07:52:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726559580000|2024-09-17 07:53:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726559590000|2024-09-17 07:53:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726559600000|2024-09-17 07:53:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1726559610000|2024-09-17 07:53:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1726559620000|2024-09-17 07:53:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726559780000|2024-09-17 07:56:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726559790000|2024-09-17 07:56:30|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1726559810000|2024-09-17 07:56:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726559840000|2024-09-17 07:57:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726559850000|2024-09-17 07:57:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726559870000|2024-09-17 07:57:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726559900000|2024-09-17 07:58:20|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1726559910000|2024-09-17 07:58:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726559920000|2024-09-17 07:58:40|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|6
1726559930000|2024-09-17 07:58:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726559940000|2024-09-17 07:59:00|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|4
1726560000000|2024-09-17 08:00:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|4
1726560010000|2024-09-17 08:00:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1726560020000|2024-09-17 08:00:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726560030000|2024-09-17 08:00:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726560040000|2024-09-17 08:00:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726560050000|2024-09-17 08:00:50|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1726560060000|2024-09-17 08:01:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726560080000|2024-09-17 08:01:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726560160000|2024-09-17 08:02:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726560170000|2024-09-17 08:02:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1726560180000|2024-09-17 08:03:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726560190000|2024-09-17 08:03:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726560210000|2024-09-17 08:03:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1726560220000|2024-09-17 08:03:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1726560240000|2024-09-17 08:04:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|9
1726560250000|2024-09-17 08:04:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726560270000|2024-09-17 08:04:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726560280000|2024-09-17 08:04:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726560300000|2024-09-17 08:05:00|47.7|47.4|47.69|47.39|47.71|47.41|47.68|47.38|10
1726560310000|2024-09-17 08:05:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726560320000|2024-09-17 08:05:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1726560330000|2024-09-17 08:05:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|9
1726560340000|2024-09-17 08:05:40|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1726560350000|2024-09-17 08:05:50|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|4
1726560360000|2024-09-17 08:06:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726560370000|2024-09-17 08:06:10|47.67|47.37|47.63|47.33|47.67|47.37|47.63|47.33|4
1726560380000|2024-09-17 08:06:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1726560390000|2024-09-17 08:06:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726560400000|2024-09-17 08:06:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726560410000|2024-09-17 08:06:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726560420000|2024-09-17 08:07:00|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|3
1726560430000|2024-09-17 08:07:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726560440000|2024-09-17 08:07:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726560460000|2024-09-17 08:07:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726560480000|2024-09-17 08:08:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1726560490000|2024-09-17 08:08:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1726560520000|2024-09-17 08:08:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1726560530000|2024-09-17 08:08:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1726560540000|2024-09-17 08:09:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1726560550000|2024-09-17 08:09:10|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1726560560000|2024-09-17 08:09:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726560570000|2024-09-17 08:09:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1726560580000|2024-09-17 08:09:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1726560590000|2024-09-17 08:09:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726560600000|2024-09-17 08:10:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726560610000|2024-09-17 08:10:10|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1726560620000|2024-09-17 08:10:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1726560630000|2024-09-17 08:10:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726560640000|2024-09-17 08:10:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726560650000|2024-09-17 08:10:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560660000|2024-09-17 08:11:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560670000|2024-09-17 08:11:10|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1726560680000|2024-09-17 08:11:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560720000|2024-09-17 08:12:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726560730000|2024-09-17 08:12:10|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726560740000|2024-09-17 08:12:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726560750000|2024-09-17 08:12:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726560760000|2024-09-17 08:12:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726560780000|2024-09-17 08:13:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726560790000|2024-09-17 08:13:10|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1726560800000|2024-09-17 08:13:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1726560810000|2024-09-17 08:13:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1726560820000|2024-09-17 08:13:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726560830000|2024-09-17 08:13:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1726560840000|2024-09-17 08:14:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1726560850000|2024-09-17 08:14:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560860000|2024-09-17 08:14:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560870000|2024-09-17 08:14:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1726560890000|2024-09-17 08:14:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726560900000|2024-09-17 08:15:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726560910000|2024-09-17 08:15:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1726560930000|2024-09-17 08:15:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726560940000|2024-09-17 08:15:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726560950000|2024-09-17 08:15:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726560960000|2024-09-17 08:16:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726560970000|2024-09-17 08:16:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726560980000|2024-09-17 08:16:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726561000000|2024-09-17 08:16:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1726561010000|2024-09-17 08:16:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726561020000|2024-09-17 08:17:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1726561030000|2024-09-17 08:17:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1726561040000|2024-09-17 08:17:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1726561060000|2024-09-17 08:17:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1726561070000|2024-09-17 08:17:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726561080000|2024-09-17 08:18:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726561090000|2024-09-17 08:18:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1726561120000|2024-09-17 08:18:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726561150000|2024-09-17 08:19:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726561160000|2024-09-17 08:19:20|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1726561170000|2024-09-17 08:19:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726561180000|2024-09-17 08:19:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726561190000|2024-09-17 08:19:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726561200000|2024-09-17 08:20:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726561210000|2024-09-17 08:20:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726561220000|2024-09-17 08:20:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726561240000|2024-09-17 08:20:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726561250000|2024-09-17 08:20:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726561260000|2024-09-17 08:21:00|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1726561270000|2024-09-17 08:21:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726561280000|2024-09-17 08:21:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726561290000|2024-09-17 08:21:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726561300000|2024-09-17 08:21:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726561310000|2024-09-17 08:21:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1726561320000|2024-09-17 08:22:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1726561330000|2024-09-17 08:22:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726561340000|2024-09-17 08:22:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726561360000|2024-09-17 08:22:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1726561370000|2024-09-17 08:22:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|12
1726561380000|2024-09-17 08:23:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1726561530000|2024-09-17 08:25:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726561570000|2024-09-17 08:26:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726561580000|2024-09-17 08:26:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726561590000|2024-09-17 08:26:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726561610000|2024-09-17 08:26:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726561620000|2024-09-17 08:27:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1726561630000|2024-09-17 08:27:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726561640000|2024-09-17 08:27:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726561660000|2024-09-17 08:27:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726561670000|2024-09-17 08:27:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726561680000|2024-09-17 08:28:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1726561700000|2024-09-17 08:28:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726561710000|2024-09-17 08:28:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726561730000|2024-09-17 08:28:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726561740000|2024-09-17 08:29:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726561750000|2024-09-17 08:29:10|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1726561760000|2024-09-17 08:29:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726561800000|2024-09-17 08:30:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726561810000|2024-09-17 08:30:10|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|3
1726561820000|2024-09-17 08:30:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|5
1726561830000|2024-09-17 08:30:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1726561840000|2024-09-17 08:30:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726561850000|2024-09-17 08:30:50|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1726561870000|2024-09-17 08:31:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1726561940000|2024-09-17 08:32:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|5
1726562040000|2024-09-17 08:34:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726562060000|2024-09-17 08:34:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1726562070000|2024-09-17 08:34:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726562110000|2024-09-17 08:35:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726562120000|2024-09-17 08:35:20|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|4
1726562130000|2024-09-17 08:35:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726562150000|2024-09-17 08:35:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726562160000|2024-09-17 08:36:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726562170000|2024-09-17 08:36:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1726562180000|2024-09-17 08:36:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726562200000|2024-09-17 08:36:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726562210000|2024-09-17 08:36:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726562220000|2024-09-17 08:37:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726562230000|2024-09-17 08:37:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726562250000|2024-09-17 08:37:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726562260000|2024-09-17 08:37:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726562780000|2024-09-17 08:46:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726562790000|2024-09-17 08:46:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726562810000|2024-09-17 08:46:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726562820000|2024-09-17 08:47:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726562840000|2024-09-17 08:47:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726562860000|2024-09-17 08:47:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726562870000|2024-09-17 08:47:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726562880000|2024-09-17 08:48:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726562890000|2024-09-17 08:48:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726562900000|2024-09-17 08:48:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1726562950000|2024-09-17 08:49:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1726562980000|2024-09-17 08:49:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726563000000|2024-09-17 08:50:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726563010000|2024-09-17 08:50:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726563020000|2024-09-17 08:50:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726563030000|2024-09-17 08:50:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726563050000|2024-09-17 08:50:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726563060000|2024-09-17 08:51:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1726563070000|2024-09-17 08:51:10|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1726563110000|2024-09-17 08:51:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726563120000|2024-09-17 08:52:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726563130000|2024-09-17 08:52:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726563140000|2024-09-17 08:52:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726563160000|2024-09-17 08:52:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726563180000|2024-09-17 08:53:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726563190000|2024-09-17 08:53:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726563200000|2024-09-17 08:53:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726563210000|2024-09-17 08:53:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726563260000|2024-09-17 08:54:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726563270000|2024-09-17 08:54:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563280000|2024-09-17 08:54:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563300000|2024-09-17 08:55:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726563310000|2024-09-17 08:55:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563330000|2024-09-17 08:55:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1726563340000|2024-09-17 08:55:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726563390000|2024-09-17 08:56:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726563400000|2024-09-17 08:56:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563410000|2024-09-17 08:56:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726563430000|2024-09-17 08:57:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|11
1726563440000|2024-09-17 08:57:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726563450000|2024-09-17 08:57:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563470000|2024-09-17 08:57:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563480000|2024-09-17 08:58:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726563500000|2024-09-17 08:58:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726563510000|2024-09-17 08:58:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726563520000|2024-09-17 08:58:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726563540000|2024-09-17 08:59:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726563550000|2024-09-17 08:59:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726563560000|2024-09-17 08:59:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726563570000|2024-09-17 08:59:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1726563590000|2024-09-17 08:59:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1726563600000|2024-09-17 09:00:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726563610000|2024-09-17 09:00:10|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|7
1726563620000|2024-09-17 09:00:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|6
1726563630000|2024-09-17 09:00:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726563640000|2024-09-17 09:00:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726563670000|2024-09-17 09:01:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726563690000|2024-09-17 09:01:30|47.55|47.25|47.57|47.27|47.58|47.28|47.55|47.25|5
1726563710000|2024-09-17 09:01:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726563720000|2024-09-17 09:02:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726563730000|2024-09-17 09:02:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1726563740000|2024-09-17 09:02:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1726563750000|2024-09-17 09:02:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1726563760000|2024-09-17 09:02:40|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1726563800000|2024-09-17 09:03:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726563810000|2024-09-17 09:03:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726563820000|2024-09-17 09:03:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726563840000|2024-09-17 09:04:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726563850000|2024-09-17 09:04:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1726563860000|2024-09-17 09:04:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1726563870000|2024-09-17 09:04:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1726563880000|2024-09-17 09:04:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1726563900000|2024-09-17 09:05:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726563920000|2024-09-17 09:05:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726563960000|2024-09-17 09:06:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726563990000|2024-09-17 09:06:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726564000000|2024-09-17 09:06:40|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|6
1726564010000|2024-09-17 09:06:50|47.53|47.23|47.57|47.27|47.57|47.27|47.53|47.23|4
1726564020000|2024-09-17 09:07:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726564040000|2024-09-17 09:07:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726564060000|2024-09-17 09:07:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726564070000|2024-09-17 09:07:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726564080000|2024-09-17 09:08:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1726564090000|2024-09-17 09:08:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726564100000|2024-09-17 09:08:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726564110000|2024-09-17 09:08:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1726564130000|2024-09-17 09:08:50|47.57|47.27|47.58|47.28|47.59|47.29|47.57|47.27|6
1726564140000|2024-09-17 09:09:00|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|5
1726564150000|2024-09-17 09:09:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726564160000|2024-09-17 09:09:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726564170000|2024-09-17 09:09:30|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|9
1726564180000|2024-09-17 09:09:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726564190000|2024-09-17 09:09:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726564200000|2024-09-17 09:10:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|5
1726564210000|2024-09-17 09:10:10|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1726564220000|2024-09-17 09:10:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726564230000|2024-09-17 09:10:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726564240000|2024-09-17 09:10:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726564260000|2024-09-17 09:11:00|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1726564270000|2024-09-17 09:11:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726564280000|2024-09-17 09:11:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726564310000|2024-09-17 09:11:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726564320000|2024-09-17 09:12:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|8
1726564780000|2024-09-17 09:19:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726564790000|2024-09-17 09:19:50|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1726564800000|2024-09-17 09:20:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726564810000|2024-09-17 09:20:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726564830000|2024-09-17 09:20:30|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1726564870000|2024-09-17 09:21:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726564880000|2024-09-17 09:21:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726564900000|2024-09-17 09:21:40|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726564910000|2024-09-17 09:21:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726564930000|2024-09-17 09:22:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726564950000|2024-09-17 09:22:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726564960000|2024-09-17 09:22:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726564970000|2024-09-17 09:22:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726564980000|2024-09-17 09:23:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726565030000|2024-09-17 09:23:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726565040000|2024-09-17 09:24:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726565380000|2024-09-17 09:29:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726565400000|2024-09-17 09:30:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726565410000|2024-09-17 09:30:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726565440000|2024-09-17 09:30:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726565460000|2024-09-17 09:31:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|8
1726565470000|2024-09-17 09:31:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726565490000|2024-09-17 09:31:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726565520000|2024-09-17 09:32:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726565540000|2024-09-17 09:32:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726565580000|2024-09-17 09:33:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726565590000|2024-09-17 09:33:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726565610000|2024-09-17 09:33:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726565620000|2024-09-17 09:33:40|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|6
1726565630000|2024-09-17 09:33:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726565640000|2024-09-17 09:34:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|6
1726565650000|2024-09-17 09:34:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726565690000|2024-09-17 09:34:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726565710000|2024-09-17 09:35:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726565720000|2024-09-17 09:35:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726565730000|2024-09-17 09:35:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726565760000|2024-09-17 09:36:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726565770000|2024-09-17 09:36:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726565780000|2024-09-17 09:36:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726565790000|2024-09-17 09:36:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1726565800000|2024-09-17 09:36:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1726565810000|2024-09-17 09:36:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726565830000|2024-09-17 09:37:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726565890000|2024-09-17 09:38:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726565930000|2024-09-17 09:38:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1726565940000|2024-09-17 09:39:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726565960000|2024-09-17 09:39:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726565990000|2024-09-17 09:39:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726566000000|2024-09-17 09:40:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726566040000|2024-09-17 09:40:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726566060000|2024-09-17 09:41:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1726566110000|2024-09-17 09:41:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726566150000|2024-09-17 09:42:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726566160000|2024-09-17 09:42:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726566170000|2024-09-17 09:42:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1726566190000|2024-09-17 09:43:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726566200000|2024-09-17 09:43:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726566220000|2024-09-17 09:43:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1726566230000|2024-09-17 09:43:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726566240000|2024-09-17 09:44:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1726566250000|2024-09-17 09:44:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726566270000|2024-09-17 09:44:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726566370000|2024-09-17 09:46:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726566380000|2024-09-17 09:46:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726566400000|2024-09-17 09:46:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726566470000|2024-09-17 09:47:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726566500000|2024-09-17 09:48:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726566820000|2024-09-17 09:53:40|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|3
1726566850000|2024-09-17 09:54:10|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|2
1726566880000|2024-09-17 09:54:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726566890000|2024-09-17 09:54:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1726566900000|2024-09-17 09:55:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726566910000|2024-09-17 09:55:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726566920000|2024-09-17 09:55:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1726566950000|2024-09-17 09:55:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726566960000|2024-09-17 09:56:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726566970000|2024-09-17 09:56:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1726567020000|2024-09-17 09:57:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726567040000|2024-09-17 09:57:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726567050000|2024-09-17 09:57:30|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|2
1726567080000|2024-09-17 09:58:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726567110000|2024-09-17 09:58:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567170000|2024-09-17 09:59:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726567190000|2024-09-17 09:59:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567200000|2024-09-17 10:00:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726567210000|2024-09-17 10:00:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726567230000|2024-09-17 10:00:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726567250000|2024-09-17 10:00:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726567260000|2024-09-17 10:01:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726567290000|2024-09-17 10:01:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567310000|2024-09-17 10:01:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726567320000|2024-09-17 10:02:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567360000|2024-09-17 10:02:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726567380000|2024-09-17 10:03:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567400000|2024-09-17 10:03:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726567410000|2024-09-17 10:03:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726567470000|2024-09-17 10:04:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726567520000|2024-09-17 10:05:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726567530000|2024-09-17 10:05:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726567590000|2024-09-17 10:06:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726567610000|2024-09-17 10:06:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726567630000|2024-09-17 10:07:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726567640000|2024-09-17 10:07:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726567700000|2024-09-17 10:08:20|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|2
1726567720000|2024-09-17 10:08:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726567740000|2024-09-17 10:09:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726567760000|2024-09-17 10:09:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726567810000|2024-09-17 10:10:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1726567820000|2024-09-17 10:10:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726567830000|2024-09-17 10:10:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726567860000|2024-09-17 10:11:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726567880000|2024-09-17 10:11:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1726567920000|2024-09-17 10:12:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726567970000|2024-09-17 10:12:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726567980000|2024-09-17 10:13:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|7
1726568010000|2024-09-17 10:13:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726568020000|2024-09-17 10:13:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726568070000|2024-09-17 10:14:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726568110000|2024-09-17 10:15:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1726568120000|2024-09-17 10:15:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568150000|2024-09-17 10:15:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726568160000|2024-09-17 10:16:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568190000|2024-09-17 10:16:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726568220000|2024-09-17 10:17:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568250000|2024-09-17 10:17:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726568270000|2024-09-17 10:17:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726568290000|2024-09-17 10:18:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726568300000|2024-09-17 10:18:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568320000|2024-09-17 10:18:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726568330000|2024-09-17 10:18:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568360000|2024-09-17 10:19:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726568380000|2024-09-17 10:19:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1726568390000|2024-09-17 10:19:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1726568410000|2024-09-17 10:20:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726568420000|2024-09-17 10:20:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726568430000|2024-09-17 10:20:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726568550000|2024-09-17 10:22:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726568660000|2024-09-17 10:24:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726568890000|2024-09-17 10:28:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726568900000|2024-09-17 10:28:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726568930000|2024-09-17 10:28:50|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1726568940000|2024-09-17 10:29:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569000000|2024-09-17 10:30:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726569020000|2024-09-17 10:30:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726569030000|2024-09-17 10:30:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1726569060000|2024-09-17 10:31:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726569070000|2024-09-17 10:31:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569130000|2024-09-17 10:32:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726569220000|2024-09-17 10:33:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569270000|2024-09-17 10:34:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726569280000|2024-09-17 10:34:40|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|3
1726569290000|2024-09-17 10:34:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726569400000|2024-09-17 10:36:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726569410000|2024-09-17 10:36:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726569450000|2024-09-17 10:37:30|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1726569510000|2024-09-17 10:38:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726569550000|2024-09-17 10:39:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726569580000|2024-09-17 10:39:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726569600000|2024-09-17 10:40:00|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|4
1726569630000|2024-09-17 10:40:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726569650000|2024-09-17 10:40:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569760000|2024-09-17 10:42:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726569770000|2024-09-17 10:42:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726569790000|2024-09-17 10:43:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569830000|2024-09-17 10:43:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726569840000|2024-09-17 10:44:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726569870000|2024-09-17 10:44:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726569880000|2024-09-17 10:44:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726569900000|2024-09-17 10:45:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726569910000|2024-09-17 10:45:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726569940000|2024-09-17 10:45:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726569960000|2024-09-17 10:46:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726569980000|2024-09-17 10:46:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726569990000|2024-09-17 10:46:30|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1726570000000|2024-09-17 10:46:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726570060000|2024-09-17 10:47:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1726570140000|2024-09-17 10:49:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726570170000|2024-09-17 10:49:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726570200000|2024-09-17 10:50:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726570210000|2024-09-17 10:50:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726570330000|2024-09-17 10:52:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726570360000|2024-09-17 10:52:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726570570000|2024-09-17 10:56:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726570610000|2024-09-17 10:56:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726570690000|2024-09-17 10:58:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726570790000|2024-09-17 10:59:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1726570800000|2024-09-17 11:00:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1726570820000|2024-09-17 11:00:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726570830000|2024-09-17 11:00:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726570840000|2024-09-17 11:00:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726570860000|2024-09-17 11:01:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726570890000|2024-09-17 11:01:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726570900000|2024-09-17 11:01:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726571000000|2024-09-17 11:03:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726571020000|2024-09-17 11:03:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726571080000|2024-09-17 11:04:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726571090000|2024-09-17 11:04:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1726571190000|2024-09-17 11:06:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726571200000|2024-09-17 11:06:40|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|2
1726571210000|2024-09-17 11:06:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726571220000|2024-09-17 11:07:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726571230000|2024-09-17 11:07:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1726571240000|2024-09-17 11:07:20|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|5
1726571250000|2024-09-17 11:07:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1726571260000|2024-09-17 11:07:40|47.68|47.38|47.69|47.39|47.7|47.4|47.67|47.37|5
1726571280000|2024-09-17 11:08:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726571290000|2024-09-17 11:08:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726571300000|2024-09-17 11:08:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571310000|2024-09-17 11:08:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726571320000|2024-09-17 11:08:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726571340000|2024-09-17 11:09:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726571360000|2024-09-17 11:09:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1726571370000|2024-09-17 11:09:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726571430000|2024-09-17 11:10:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571450000|2024-09-17 11:10:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726571460000|2024-09-17 11:11:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726571470000|2024-09-17 11:11:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726571480000|2024-09-17 11:11:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726571490000|2024-09-17 11:11:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726571530000|2024-09-17 11:12:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726571540000|2024-09-17 11:12:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726571550000|2024-09-17 11:12:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571560000|2024-09-17 11:12:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726571570000|2024-09-17 11:12:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571590000|2024-09-17 11:13:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726571600000|2024-09-17 11:13:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571610000|2024-09-17 11:13:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726571620000|2024-09-17 11:13:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1726571660000|2024-09-17 11:14:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726571670000|2024-09-17 11:14:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726571680000|2024-09-17 11:14:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726571690000|2024-09-17 11:14:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726571710000|2024-09-17 11:15:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|8
1726571720000|2024-09-17 11:15:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1726571760000|2024-09-17 11:16:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726571770000|2024-09-17 11:16:10|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|4
1726571780000|2024-09-17 11:16:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726571820000|2024-09-17 11:17:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726571830000|2024-09-17 11:17:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726571840000|2024-09-17 11:17:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726571870000|2024-09-17 11:17:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726571890000|2024-09-17 11:18:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1726571900000|2024-09-17 11:18:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1726571910000|2024-09-17 11:18:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1726571940000|2024-09-17 11:19:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726571990000|2024-09-17 11:19:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726572030000|2024-09-17 11:20:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726572040000|2024-09-17 11:20:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726572050000|2024-09-17 11:20:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726572070000|2024-09-17 11:21:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726572110000|2024-09-17 11:21:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726572120000|2024-09-17 11:22:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1726572130000|2024-09-17 11:22:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726572140000|2024-09-17 11:22:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726572160000|2024-09-17 11:22:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726572180000|2024-09-17 11:23:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726572190000|2024-09-17 11:23:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726572200000|2024-09-17 11:23:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726572210000|2024-09-17 11:23:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726572230000|2024-09-17 11:23:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726572240000|2024-09-17 11:24:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|6
1726572250000|2024-09-17 11:24:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726572260000|2024-09-17 11:24:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|6
1726572270000|2024-09-17 11:24:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726572280000|2024-09-17 11:24:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726572300000|2024-09-17 11:25:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726572320000|2024-09-17 11:25:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726572330000|2024-09-17 11:25:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726572350000|2024-09-17 11:25:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726572360000|2024-09-17 11:26:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726573280000|2024-09-17 11:41:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726573300000|2024-09-17 11:41:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726573310000|2024-09-17 11:41:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726573320000|2024-09-17 11:42:00|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726573350000|2024-09-17 11:42:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726573360000|2024-09-17 11:42:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726573380000|2024-09-17 11:43:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726573410000|2024-09-17 11:43:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726573420000|2024-09-17 11:43:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726573470000|2024-09-17 11:44:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726573480000|2024-09-17 11:44:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726573510000|2024-09-17 11:45:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726573520000|2024-09-17 11:45:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726573550000|2024-09-17 11:45:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726573560000|2024-09-17 11:46:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726573590000|2024-09-17 11:46:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726573640000|2024-09-17 11:47:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726573650000|2024-09-17 11:47:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726573660000|2024-09-17 11:47:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726573810000|2024-09-17 11:50:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|2
1726573830000|2024-09-17 11:50:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726573870000|2024-09-17 11:51:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726573910000|2024-09-17 11:51:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726573920000|2024-09-17 11:52:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726573960000|2024-09-17 11:52:40|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|6
1726573970000|2024-09-17 11:52:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1726574040000|2024-09-17 11:54:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726574050000|2024-09-17 11:54:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726574070000|2024-09-17 11:54:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726574110000|2024-09-17 11:55:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726574140000|2024-09-17 11:55:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726574150000|2024-09-17 11:55:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726574160000|2024-09-17 11:56:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726574180000|2024-09-17 11:56:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726574190000|2024-09-17 11:56:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726574220000|2024-09-17 11:57:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726574230000|2024-09-17 11:57:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726574240000|2024-09-17 11:57:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726574260000|2024-09-17 11:57:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726574290000|2024-09-17 11:58:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1726574310000|2024-09-17 11:58:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726574330000|2024-09-17 11:58:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1726574360000|2024-09-17 11:59:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726574370000|2024-09-17 11:59:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726574380000|2024-09-17 11:59:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726574390000|2024-09-17 11:59:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726574400000|2024-09-17 12:00:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726574410000|2024-09-17 12:00:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726574470000|2024-09-17 12:01:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1726574480000|2024-09-17 12:01:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726574490000|2024-09-17 12:01:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726574500000|2024-09-17 12:01:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726574510000|2024-09-17 12:01:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1726574520000|2024-09-17 12:02:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1726574540000|2024-09-17 12:02:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726574550000|2024-09-17 12:02:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1726574600000|2024-09-17 12:03:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726574610000|2024-09-17 12:03:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726574650000|2024-09-17 12:04:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726574660000|2024-09-17 12:04:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726574670000|2024-09-17 12:04:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726574730000|2024-09-17 12:05:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726574740000|2024-09-17 12:05:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1726574750000|2024-09-17 12:05:50|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1726574760000|2024-09-17 12:06:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1726574790000|2024-09-17 12:06:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726574820000|2024-09-17 12:07:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1726575050000|2024-09-17 12:10:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726575100000|2024-09-17 12:11:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726575110000|2024-09-17 12:11:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1726575130000|2024-09-17 12:12:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726575140000|2024-09-17 12:12:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726575190000|2024-09-17 12:13:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726575200000|2024-09-17 12:13:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726575220000|2024-09-17 12:13:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1726575230000|2024-09-17 12:13:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726575240000|2024-09-17 12:14:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726575250000|2024-09-17 12:14:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1726575260000|2024-09-17 12:14:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726575280000|2024-09-17 12:14:40|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1726575300000|2024-09-17 12:15:00|47.54|47.24|47.51|47.21|47.55|47.25|47.51|47.21|4
1726575310000|2024-09-17 12:15:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1726575320000|2024-09-17 12:15:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1726575330000|2024-09-17 12:15:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1726575390000|2024-09-17 12:16:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726575400000|2024-09-17 12:16:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726575590000|2024-09-17 12:19:50|47.54|47.24|47.55|47.25|47.56|47.26|47.53|47.23|5
1726575600000|2024-09-17 12:20:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1726575610000|2024-09-17 12:20:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726575630000|2024-09-17 12:20:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726575640000|2024-09-17 12:20:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726575650000|2024-09-17 12:20:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1726575660000|2024-09-17 12:21:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1726575670000|2024-09-17 12:21:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|8
1726575680000|2024-09-17 12:21:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726575700000|2024-09-17 12:21:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726575710000|2024-09-17 12:21:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726575730000|2024-09-17 12:22:10|47.57|47.27|47.59|47.29|47.6|47.3|47.57|47.27|5
1726575740000|2024-09-17 12:22:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726575750000|2024-09-17 12:22:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726575760000|2024-09-17 12:22:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726575770000|2024-09-17 12:22:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726575780000|2024-09-17 12:23:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726575790000|2024-09-17 12:23:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726575810000|2024-09-17 12:23:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726575860000|2024-09-17 12:24:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726575870000|2024-09-17 12:24:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726575880000|2024-09-17 12:24:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1726575890000|2024-09-17 12:24:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1726575900000|2024-09-17 12:25:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726575910000|2024-09-17 12:25:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726575970000|2024-09-17 12:26:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726575980000|2024-09-17 12:26:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|6
1726575990000|2024-09-17 12:26:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726576020000|2024-09-17 12:27:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726576030000|2024-09-17 12:27:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726576050000|2024-09-17 12:27:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726576060000|2024-09-17 12:27:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726576070000|2024-09-17 12:27:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726576120000|2024-09-17 12:28:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726576140000|2024-09-17 12:29:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726576150000|2024-09-17 12:29:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726576180000|2024-09-17 12:29:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726576190000|2024-09-17 12:29:50|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|4
1726576200000|2024-09-17 12:30:00|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|4
1726576210000|2024-09-17 12:30:10|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|10
1726576220000|2024-09-17 12:30:20|47.64|47.34|47.66|47.36|47.67|47.37|47.63|47.33|9
1726576230000|2024-09-17 12:30:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|7
1726576240000|2024-09-17 12:30:40|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1726576250000|2024-09-17 12:30:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726576260000|2024-09-17 12:31:00|47.69|47.39|47.66|47.36|47.69|47.39|47.64|47.34|6
1726576270000|2024-09-17 12:31:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|8
1726576280000|2024-09-17 12:31:20|47.67|47.37|47.66|47.36|47.69|47.39|47.65|47.35|11
1726576290000|2024-09-17 12:31:30|47.67|47.37|47.63|47.33|47.67|47.37|47.63|47.33|5
1726576300000|2024-09-17 12:31:40|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|6
1726576310000|2024-09-17 12:31:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726576320000|2024-09-17 12:32:00|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|9
1726576330000|2024-09-17 12:32:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726576340000|2024-09-17 12:32:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1726576370000|2024-09-17 12:32:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726576380000|2024-09-17 12:33:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1726576390000|2024-09-17 12:33:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726576400000|2024-09-17 12:33:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1726576410000|2024-09-17 12:33:30|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|3
1726576420000|2024-09-17 12:33:40|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|6
1726576430000|2024-09-17 12:33:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1726576440000|2024-09-17 12:34:00|47.64|47.34|47.62|47.32|47.65|47.35|47.62|47.32|6
1726576450000|2024-09-17 12:34:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726576460000|2024-09-17 12:34:20|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|5
1726576520000|2024-09-17 12:35:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726576530000|2024-09-17 12:35:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726576540000|2024-09-17 12:35:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726576550000|2024-09-17 12:35:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726576560000|2024-09-17 12:36:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726576580000|2024-09-17 12:36:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|5
1726576590000|2024-09-17 12:36:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726576610000|2024-09-17 12:36:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726576620000|2024-09-17 12:37:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726576630000|2024-09-17 12:37:10|47.63|47.33|47.65|47.35|47.65|47.35|47.62|47.32|5
1726576640000|2024-09-17 12:37:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1726576650000|2024-09-17 12:37:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726576740000|2024-09-17 12:39:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726576770000|2024-09-17 12:39:30|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|4
1726576790000|2024-09-17 12:39:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726576800000|2024-09-17 12:40:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726576810000|2024-09-17 12:40:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1726576820000|2024-09-17 12:40:20|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|5
1726576830000|2024-09-17 12:40:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726576840000|2024-09-17 12:40:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1726576850000|2024-09-17 12:40:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726576870000|2024-09-17 12:41:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726576920000|2024-09-17 12:42:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1726576940000|2024-09-17 12:42:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726576950000|2024-09-17 12:42:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726576990000|2024-09-17 12:43:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726577000000|2024-09-17 12:43:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726577030000|2024-09-17 12:43:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726577040000|2024-09-17 12:44:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726577050000|2024-09-17 12:44:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726577060000|2024-09-17 12:44:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726577080000|2024-09-17 12:44:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726577090000|2024-09-17 12:44:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726577100000|2024-09-17 12:45:00|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|7
1726577120000|2024-09-17 12:45:20|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|6
1726577130000|2024-09-17 12:45:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726577140000|2024-09-17 12:45:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1726577150000|2024-09-17 12:45:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726577160000|2024-09-17 12:46:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726577170000|2024-09-17 12:46:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1726577200000|2024-09-17 12:46:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1726577210000|2024-09-17 12:46:50|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|5
1726577220000|2024-09-17 12:47:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726577530000|2024-09-17 12:52:10|47.63|47.33|47.66|47.36|47.67|47.37|47.63|47.33|3
1726577540000|2024-09-17 12:52:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1726577550000|2024-09-17 12:52:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726577560000|2024-09-17 12:52:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726577570000|2024-09-17 12:52:50|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|5
1726577600000|2024-09-17 12:53:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726577620000|2024-09-17 12:53:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1726577630000|2024-09-17 12:53:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726577640000|2024-09-17 12:54:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726577650000|2024-09-17 12:54:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726577660000|2024-09-17 12:54:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726577680000|2024-09-17 12:54:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726577690000|2024-09-17 12:54:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726577700000|2024-09-17 12:55:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726577710000|2024-09-17 12:55:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726577720000|2024-09-17 12:55:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726577730000|2024-09-17 12:55:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|6
1726577750000|2024-09-17 12:55:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726577800000|2024-09-17 12:56:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726577820000|2024-09-17 12:57:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726577860000|2024-09-17 12:57:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726577880000|2024-09-17 12:58:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726577900000|2024-09-17 12:58:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726577910000|2024-09-17 12:58:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1726577920000|2024-09-17 12:58:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726577930000|2024-09-17 12:58:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726577940000|2024-09-17 12:59:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1726577950000|2024-09-17 12:59:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726577960000|2024-09-17 12:59:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726577970000|2024-09-17 12:59:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1726578010000|2024-09-17 13:00:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726578020000|2024-09-17 13:00:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726578030000|2024-09-17 13:00:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1726578040000|2024-09-17 13:00:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1726578050000|2024-09-17 13:00:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726578140000|2024-09-17 13:02:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726578180000|2024-09-17 13:03:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726578190000|2024-09-17 13:03:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726578230000|2024-09-17 13:03:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1726578310000|2024-09-17 13:05:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|7
1726578340000|2024-09-17 13:05:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1726578440000|2024-09-17 13:07:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726578460000|2024-09-17 13:07:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726578490000|2024-09-17 13:08:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726578500000|2024-09-17 13:08:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726578510000|2024-09-17 13:08:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726578540000|2024-09-17 13:09:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1726578550000|2024-09-17 13:09:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726578580000|2024-09-17 13:09:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726578590000|2024-09-17 13:09:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726578600000|2024-09-17 13:10:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1726578610000|2024-09-17 13:10:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1726578620000|2024-09-17 13:10:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1726578630000|2024-09-17 13:10:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726578660000|2024-09-17 13:11:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726578670000|2024-09-17 13:11:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726578700000|2024-09-17 13:11:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1726578710000|2024-09-17 13:11:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726578730000|2024-09-17 13:12:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726578740000|2024-09-17 13:12:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726578760000|2024-09-17 13:12:40|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|5
1726578770000|2024-09-17 13:12:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726578780000|2024-09-17 13:13:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726578790000|2024-09-17 13:13:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726578800000|2024-09-17 13:13:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726578810000|2024-09-17 13:13:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726578820000|2024-09-17 13:13:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726578830000|2024-09-17 13:13:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|10
1726578840000|2024-09-17 13:14:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726578850000|2024-09-17 13:14:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1726578860000|2024-09-17 13:14:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726578870000|2024-09-17 13:14:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1726578880000|2024-09-17 13:14:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726578890000|2024-09-17 13:14:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726578910000|2024-09-17 13:15:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1726578930000|2024-09-17 13:15:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726578940000|2024-09-17 13:15:40|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|3
1726578950000|2024-09-17 13:15:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1726578960000|2024-09-17 13:16:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726578970000|2024-09-17 13:16:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726578980000|2024-09-17 13:16:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726579000000|2024-09-17 13:16:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726579010000|2024-09-17 13:16:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726579030000|2024-09-17 13:17:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1726579040000|2024-09-17 13:17:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1726579070000|2024-09-17 13:17:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726579090000|2024-09-17 13:18:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726579140000|2024-09-17 13:19:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1726579150000|2024-09-17 13:19:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1726579160000|2024-09-17 13:19:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726579180000|2024-09-17 13:19:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726579200000|2024-09-17 13:20:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726579210000|2024-09-17 13:20:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726579220000|2024-09-17 13:20:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726579280000|2024-09-17 13:21:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726579290000|2024-09-17 13:21:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726579310000|2024-09-17 13:21:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1726579340000|2024-09-17 13:22:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726579360000|2024-09-17 13:22:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726579370000|2024-09-17 13:22:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726579380000|2024-09-17 13:23:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1726579420000|2024-09-17 13:23:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1726579430000|2024-09-17 13:23:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1726579440000|2024-09-17 13:24:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1726579450000|2024-09-17 13:24:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1726579460000|2024-09-17 13:24:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1726579470000|2024-09-17 13:24:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1726579480000|2024-09-17 13:24:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726579490000|2024-09-17 13:24:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1726579500000|2024-09-17 13:25:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|11
1726579510000|2024-09-17 13:25:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1726579530000|2024-09-17 13:25:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726579580000|2024-09-17 13:26:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726579590000|2024-09-17 13:26:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726579600000|2024-09-17 13:26:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|7
1726579610000|2024-09-17 13:26:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726579780000|2024-09-17 13:29:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726579800000|2024-09-17 13:30:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726579810000|2024-09-17 13:30:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1726579820000|2024-09-17 13:30:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726580780000|2024-09-17 13:46:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726580790000|2024-09-17 13:46:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726580820000|2024-09-17 13:47:00|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|4
1726580840000|2024-09-17 13:47:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1726580850000|2024-09-17 13:47:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726580890000|2024-09-17 13:48:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726580900000|2024-09-17 13:48:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726580940000|2024-09-17 13:49:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726580970000|2024-09-17 13:49:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1726580980000|2024-09-17 13:49:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726580990000|2024-09-17 13:49:50|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|3
1726581000000|2024-09-17 13:50:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1726581020000|2024-09-17 13:50:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|5
1726581050000|2024-09-17 13:50:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726581060000|2024-09-17 13:51:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1726581080000|2024-09-17 13:51:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726581090000|2024-09-17 13:51:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726581120000|2024-09-17 13:52:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726581130000|2024-09-17 13:52:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726581150000|2024-09-17 13:52:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726581180000|2024-09-17 13:53:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726581280000|2024-09-17 13:54:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726581290000|2024-09-17 13:54:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726581300000|2024-09-17 13:55:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1726581320000|2024-09-17 13:55:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726581340000|2024-09-17 13:55:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726581350000|2024-09-17 13:55:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726581360000|2024-09-17 13:56:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726581370000|2024-09-17 13:56:10|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1726581380000|2024-09-17 13:56:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726581420000|2024-09-17 13:57:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726581780000|2024-09-17 14:03:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1726581790000|2024-09-17 14:03:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1726581800000|2024-09-17 14:03:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|5
1726581820000|2024-09-17 14:03:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|8
1726581830000|2024-09-17 14:03:50|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|9
1726581840000|2024-09-17 14:04:00|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|7
1726581850000|2024-09-17 14:04:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1726581860000|2024-09-17 14:04:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1726581870000|2024-09-17 14:04:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726581880000|2024-09-17 14:04:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726581890000|2024-09-17 14:04:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726581900000|2024-09-17 14:05:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726581910000|2024-09-17 14:05:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726581920000|2024-09-17 14:05:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726581960000|2024-09-17 14:06:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726581970000|2024-09-17 14:06:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1726581980000|2024-09-17 14:06:20|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|5
1726581990000|2024-09-17 14:06:30|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|5
1726582000000|2024-09-17 14:06:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726582010000|2024-09-17 14:06:50|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|4
1726582020000|2024-09-17 14:07:00|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|10
1726582030000|2024-09-17 14:07:10|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|9
1726582040000|2024-09-17 14:07:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726582050000|2024-09-17 14:07:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1726582060000|2024-09-17 14:07:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726582070000|2024-09-17 14:07:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726582080000|2024-09-17 14:08:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1726582090000|2024-09-17 14:08:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726582100000|2024-09-17 14:08:20|47.65|47.35|47.66|47.36|47.67|47.37|47.65|47.35|6
1726582110000|2024-09-17 14:08:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1726582120000|2024-09-17 14:08:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1726582130000|2024-09-17 14:08:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726582140000|2024-09-17 14:09:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|5
1726582150000|2024-09-17 14:09:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1726582170000|2024-09-17 14:09:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1726582180000|2024-09-17 14:09:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1726582190000|2024-09-17 14:09:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1726582200000|2024-09-17 14:10:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1726582210000|2024-09-17 14:10:10|47.63|47.33|47.62|47.32|47.65|47.35|47.62|47.32|5
1726582220000|2024-09-17 14:10:20|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|4
1726582230000|2024-09-17 14:10:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1726582240000|2024-09-17 14:10:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1726582250000|2024-09-17 14:10:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|8
1726582260000|2024-09-17 14:11:00|47.68|47.38|47.7|47.4|47.7|47.4|47.67|47.37|9
1726582270000|2024-09-17 14:11:10|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1726582280000|2024-09-17 14:11:20|47.7|47.4|47.74|47.44|47.75|47.45|47.7|47.4|8
1726582290000|2024-09-17 14:11:30|47.75|47.45|47.78|47.48|47.79|47.49|47.74|47.44|12
1726582300000|2024-09-17 14:11:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1726582310000|2024-09-17 14:11:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|9
1726582320000|2024-09-17 14:12:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1726582330000|2024-09-17 14:12:10|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|8
1726582340000|2024-09-17 14:12:20|47.83|47.53|47.85|47.55|47.85|47.55|47.81|47.51|7
1726582350000|2024-09-17 14:12:30|47.86|47.56|47.89|47.59|47.9|47.6|47.86|47.56|7
1726582360000|2024-09-17 14:12:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726582370000|2024-09-17 14:12:50|47.89|47.59|47.87|47.57|47.9|47.6|47.87|47.57|5
1726582380000|2024-09-17 14:13:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1726582390000|2024-09-17 14:13:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1726582400000|2024-09-17 14:13:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1726582410000|2024-09-17 14:13:30|47.84|47.54|47.81|47.51|47.85|47.55|47.81|47.51|5
1726582420000|2024-09-17 14:13:40|47.8|47.5|47.83|47.53|47.84|47.54|47.8|47.5|5
1726582430000|2024-09-17 14:13:50|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|6
1726582440000|2024-09-17 14:14:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726582450000|2024-09-17 14:14:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726582470000|2024-09-17 14:14:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726582480000|2024-09-17 14:14:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1726582490000|2024-09-17 14:14:50|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|4
1726582500000|2024-09-17 14:15:00|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|8
1726582510000|2024-09-17 14:15:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726582520000|2024-09-17 14:15:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726582530000|2024-09-17 14:15:30|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|8
1726582540000|2024-09-17 14:15:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726582550000|2024-09-17 14:15:50|48|47.7|48.04|47.74|48.04|47.74|48|47.7|7
1726582560000|2024-09-17 14:16:00|48.03|47.73|48.02|47.72|48.03|47.73|48.01|47.71|4
1726582570000|2024-09-17 14:16:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1726582580000|2024-09-17 14:16:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726582590000|2024-09-17 14:16:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726582600000|2024-09-17 14:16:40|48|47.7|48.05|47.75|48.05|47.75|48|47.7|6
1726582610000|2024-09-17 14:16:50|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1726582620000|2024-09-17 14:17:00|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1726582630000|2024-09-17 14:17:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1726582640000|2024-09-17 14:17:20|48.01|47.71|48|47.7|48.01|47.71|47.99|47.69|8
1726582650000|2024-09-17 14:17:30|47.99|47.69|47.99|47.69|48.01|47.71|47.99|47.69|5
1726582660000|2024-09-17 14:17:40|48|47.7|48|47.7|48|47.7|47.99|47.69|7
1726582670000|2024-09-17 14:17:50|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|7
1726582680000|2024-09-17 14:18:00|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|3
1726582690000|2024-09-17 14:18:10|48.04|47.74|48.04|47.74|48.05|47.75|48.03|47.73|5
1726582700000|2024-09-17 14:18:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1726582710000|2024-09-17 14:18:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1726582720000|2024-09-17 14:18:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726582730000|2024-09-17 14:18:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726582740000|2024-09-17 14:19:00|48.03|47.73|48.04|47.74|48.04|47.74|48.02|47.72|4
1726582750000|2024-09-17 14:19:10|48.03|47.73|48|47.7|48.03|47.73|48|47.7|5
1726582760000|2024-09-17 14:19:20|48.01|47.71|47.99|47.69|48.02|47.72|47.99|47.69|7
1726582770000|2024-09-17 14:19:30|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1726582790000|2024-09-17 14:19:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1726582800000|2024-09-17 14:20:00|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1726582810000|2024-09-17 14:20:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1726582820000|2024-09-17 14:20:20|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1726582830000|2024-09-17 14:20:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1726582840000|2024-09-17 14:20:40|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|6
1726582850000|2024-09-17 14:20:50|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1726582860000|2024-09-17 14:21:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726582870000|2024-09-17 14:21:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726582880000|2024-09-17 14:21:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726582890000|2024-09-17 14:21:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726582900000|2024-09-17 14:21:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726582910000|2024-09-17 14:21:50|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726582920000|2024-09-17 14:22:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726582930000|2024-09-17 14:22:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726582950000|2024-09-17 14:22:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726582960000|2024-09-17 14:22:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726582970000|2024-09-17 14:22:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726582980000|2024-09-17 14:23:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726582990000|2024-09-17 14:23:10|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1726583000000|2024-09-17 14:23:20|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|5
1726583010000|2024-09-17 14:23:30|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|5
1726583020000|2024-09-17 14:23:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726583030000|2024-09-17 14:23:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726583040000|2024-09-17 14:24:00|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|10
1726583050000|2024-09-17 14:24:10|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|5
1726583060000|2024-09-17 14:24:20|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|7
1726583070000|2024-09-17 14:24:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1726583080000|2024-09-17 14:24:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726583100000|2024-09-17 14:25:00|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|5
1726583110000|2024-09-17 14:25:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726583120000|2024-09-17 14:25:20|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|6
1726583130000|2024-09-17 14:25:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726583140000|2024-09-17 14:25:40|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|5
1726583150000|2024-09-17 14:25:50|48.24|47.94|48.23|47.93|48.26|47.96|48.23|47.93|4
1726583160000|2024-09-17 14:26:00|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1726583170000|2024-09-17 14:26:10|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|11
1726583180000|2024-09-17 14:26:20|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1726583190000|2024-09-17 14:26:30|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1726583200000|2024-09-17 14:26:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726583210000|2024-09-17 14:26:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726583220000|2024-09-17 14:27:00|48.23|47.93|48.21|47.91|48.24|47.94|48.21|47.91|11
1726583230000|2024-09-17 14:27:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726583240000|2024-09-17 14:27:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|6
1726583250000|2024-09-17 14:27:30|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|8
1726583260000|2024-09-17 14:27:40|48.22|47.92|48.25|47.95|48.25|47.95|48.22|47.92|6
1726583270000|2024-09-17 14:27:50|48.24|47.94|48.22|47.92|48.24|47.94|48.21|47.91|11
1726583280000|2024-09-17 14:28:00|48.21|47.91|48.24|47.94|48.25|47.95|48.21|47.91|8
1726583290000|2024-09-17 14:28:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|10
1726583300000|2024-09-17 14:28:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1726583310000|2024-09-17 14:28:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1726583320000|2024-09-17 14:28:40|48.15|47.85|48.12|47.82|48.15|47.85|48.1|47.8|14
1726583330000|2024-09-17 14:28:50|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|5
1726583340000|2024-09-17 14:29:00|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|4
1726583350000|2024-09-17 14:29:10|48.07|47.77|48.12|47.82|48.12|47.82|48.07|47.77|12
1726583360000|2024-09-17 14:29:20|48.11|47.81|48.11|47.81|48.12|47.82|48.08|47.78|11
1726583370000|2024-09-17 14:29:30|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|7
1726583380000|2024-09-17 14:29:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1726583390000|2024-09-17 14:29:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726583400000|2024-09-17 14:30:00|48.18|47.88|48.22|47.92|48.23|47.93|48.18|47.88|7
1726583410000|2024-09-17 14:30:10|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|5
1726583420000|2024-09-17 14:30:20|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|6
1726583430000|2024-09-17 14:30:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1726583440000|2024-09-17 14:30:40|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|3
1726583450000|2024-09-17 14:30:50|48.14|47.84|48.11|47.81|48.14|47.84|48.11|47.81|7
1726583460000|2024-09-17 14:31:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726583470000|2024-09-17 14:31:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726583480000|2024-09-17 14:31:20|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|4
1726583490000|2024-09-17 14:31:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1726583500000|2024-09-17 14:31:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1726583510000|2024-09-17 14:31:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726583520000|2024-09-17 14:32:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1726583530000|2024-09-17 14:32:10|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|4
1726583540000|2024-09-17 14:32:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726583550000|2024-09-17 14:32:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726583570000|2024-09-17 14:32:50|48.11|47.81|48.07|47.77|48.11|47.81|48.06|47.76|4
1726583580000|2024-09-17 14:33:00|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1726583590000|2024-09-17 14:33:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1726583600000|2024-09-17 14:33:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1726583610000|2024-09-17 14:33:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726583620000|2024-09-17 14:33:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726583630000|2024-09-17 14:33:50|48.08|47.78|48.1|47.8|48.1|47.8|48.07|47.77|5
1726583640000|2024-09-17 14:34:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1726583660000|2024-09-17 14:34:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726583670000|2024-09-17 14:34:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1726583680000|2024-09-17 14:34:40|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1726583690000|2024-09-17 14:34:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1726583710000|2024-09-17 14:35:10|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|6
1726583720000|2024-09-17 14:35:20|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1726583730000|2024-09-17 14:35:30|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|6
1726583740000|2024-09-17 14:35:40|47.96|47.66|47.98|47.68|47.98|47.68|47.95|47.65|5
1726583750000|2024-09-17 14:35:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726583760000|2024-09-17 14:36:00|47.96|47.66|47.9|47.6|47.96|47.66|47.89|47.59|7
1726583770000|2024-09-17 14:36:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1726583780000|2024-09-17 14:36:20|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|10
1726583790000|2024-09-17 14:36:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1726583800000|2024-09-17 14:36:40|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1726583810000|2024-09-17 14:36:50|48.02|47.72|48.03|47.73|48.03|47.73|48|47.7|6
1726583820000|2024-09-17 14:37:00|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|14
1726583830000|2024-09-17 14:37:10|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|5
1726583840000|2024-09-17 14:37:20|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|6
1726583850000|2024-09-17 14:37:30|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|12
1726583860000|2024-09-17 14:37:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726583870000|2024-09-17 14:37:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726583880000|2024-09-17 14:38:00|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|7
1726583890000|2024-09-17 14:38:10|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|11
1726583900000|2024-09-17 14:38:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|6
1726583910000|2024-09-17 14:38:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726583930000|2024-09-17 14:38:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726583940000|2024-09-17 14:39:00|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|5
1726583950000|2024-09-17 14:39:10|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1726583960000|2024-09-17 14:39:20|48.12|47.82|48.11|47.81|48.13|47.83|48.1|47.8|12
1726583970000|2024-09-17 14:39:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726583980000|2024-09-17 14:39:40|48.12|47.82|48.14|47.84|48.14|47.84|48.11|47.81|12
1726584000000|2024-09-17 14:40:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1726584010000|2024-09-17 14:40:10|48.16|47.86|48.1|47.8|48.16|47.86|48.1|47.8|9
1726584020000|2024-09-17 14:40:20|48.09|47.79|48.12|47.82|48.13|47.83|48.09|47.79|7
1726584030000|2024-09-17 14:40:30|48.13|47.83|48.09|47.79|48.13|47.83|48.09|47.79|7
1726584040000|2024-09-17 14:40:40|48.08|47.78|48.09|47.79|48.1|47.8|48.06|47.76|6
1726584060000|2024-09-17 14:41:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1726584070000|2024-09-17 14:41:10|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|7
1726584080000|2024-09-17 14:41:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726584090000|2024-09-17 14:41:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1726584100000|2024-09-17 14:41:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726584120000|2024-09-17 14:42:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726584130000|2024-09-17 14:42:10|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|7
1726584140000|2024-09-17 14:42:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1726584150000|2024-09-17 14:42:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1726584160000|2024-09-17 14:42:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584180000|2024-09-17 14:43:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1726584190000|2024-09-17 14:43:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584200000|2024-09-17 14:43:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726584210000|2024-09-17 14:43:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726584220000|2024-09-17 14:43:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726584230000|2024-09-17 14:43:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1726584240000|2024-09-17 14:44:00|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|6
1726584250000|2024-09-17 14:44:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1726584270000|2024-09-17 14:44:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726584280000|2024-09-17 14:44:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726584300000|2024-09-17 14:45:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584310000|2024-09-17 14:45:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726584320000|2024-09-17 14:45:20|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|3
1726584330000|2024-09-17 14:45:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726584340000|2024-09-17 14:45:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726584350000|2024-09-17 14:45:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726584360000|2024-09-17 14:46:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726584370000|2024-09-17 14:46:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1726584380000|2024-09-17 14:46:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726584390000|2024-09-17 14:46:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1726584400000|2024-09-17 14:46:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|6
1726584420000|2024-09-17 14:47:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726584430000|2024-09-17 14:47:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726584440000|2024-09-17 14:47:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726584450000|2024-09-17 14:47:30|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|2
1726584460000|2024-09-17 14:47:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726584470000|2024-09-17 14:47:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1726584480000|2024-09-17 14:48:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726584490000|2024-09-17 14:48:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584500000|2024-09-17 14:48:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1726584520000|2024-09-17 14:48:40|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1726584530000|2024-09-17 14:48:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726584540000|2024-09-17 14:49:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726584550000|2024-09-17 14:49:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726584560000|2024-09-17 14:49:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726584570000|2024-09-17 14:49:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726584580000|2024-09-17 14:49:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1726584590000|2024-09-17 14:49:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726584600000|2024-09-17 14:50:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1726584610000|2024-09-17 14:50:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|9
1726584620000|2024-09-17 14:50:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726584630000|2024-09-17 14:50:30|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|7
1726584640000|2024-09-17 14:50:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726584650000|2024-09-17 14:50:50|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1726584660000|2024-09-17 14:51:00|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|6
1726584670000|2024-09-17 14:51:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|6
1726584680000|2024-09-17 14:51:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726584690000|2024-09-17 14:51:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584700000|2024-09-17 14:51:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1726584710000|2024-09-17 14:51:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726584720000|2024-09-17 14:52:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726584730000|2024-09-17 14:52:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726584740000|2024-09-17 14:52:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726584750000|2024-09-17 14:52:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726584770000|2024-09-17 14:52:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726584780000|2024-09-17 14:53:00|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|5
1726584790000|2024-09-17 14:53:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1726584800000|2024-09-17 14:53:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1726584810000|2024-09-17 14:53:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726584820000|2024-09-17 14:53:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1726584830000|2024-09-17 14:53:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1726584860000|2024-09-17 14:54:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726584870000|2024-09-17 14:54:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1726584880000|2024-09-17 14:54:40|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1726584900000|2024-09-17 14:55:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726584910000|2024-09-17 14:55:10|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1726584920000|2024-09-17 14:55:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1726584930000|2024-09-17 14:55:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726584940000|2024-09-17 14:55:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726584950000|2024-09-17 14:55:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726584960000|2024-09-17 14:56:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1726584970000|2024-09-17 14:56:10|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|8
1726584980000|2024-09-17 14:56:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1726584990000|2024-09-17 14:56:30|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1726585000000|2024-09-17 14:56:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726585020000|2024-09-17 14:57:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1726585030000|2024-09-17 14:57:10|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|4
1726585040000|2024-09-17 14:57:20|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1726585050000|2024-09-17 14:57:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726585060000|2024-09-17 14:57:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726585070000|2024-09-17 14:57:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726585530000|2024-09-17 15:05:30|48.19|47.89|48.29|47.99|48.29|47.99|48.18|47.88|5
1726585540000|2024-09-17 15:05:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1726585550000|2024-09-17 15:05:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726585560000|2024-09-17 15:06:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726585570000|2024-09-17 15:06:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726585580000|2024-09-17 15:06:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726585590000|2024-09-17 15:06:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726585610000|2024-09-17 15:06:50|48.32|48.02|48.35|48.05|48.36|48.06|48.32|48.02|4
1726585620000|2024-09-17 15:07:00|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|9
1726585630000|2024-09-17 15:07:10|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|5
1726585640000|2024-09-17 15:07:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726585650000|2024-09-17 15:07:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1726585660000|2024-09-17 15:07:40|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|8
1726585670000|2024-09-17 15:07:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|8
1726585680000|2024-09-17 15:08:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|6
1726585690000|2024-09-17 15:08:10|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|9
1726585700000|2024-09-17 15:08:20|48.3|48|48.3|48|48.3|48|48.29|47.99|5
1726585710000|2024-09-17 15:08:30|48.29|47.99|48.27|47.97|48.3|48|48.27|47.97|9
1726585720000|2024-09-17 15:08:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1726585730000|2024-09-17 15:08:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1726585740000|2024-09-17 15:09:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1726585750000|2024-09-17 15:09:10|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|4
1726585760000|2024-09-17 15:09:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1726585770000|2024-09-17 15:09:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1726585780000|2024-09-17 15:09:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726585790000|2024-09-17 15:09:50|48.29|47.99|48.3|48|48.31|48.01|48.29|47.99|4
1726585800000|2024-09-17 15:10:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726585810000|2024-09-17 15:10:10|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|4
1726585820000|2024-09-17 15:10:20|48.32|48.02|48.33|48.03|48.35|48.05|48.32|48.02|5
1726585830000|2024-09-17 15:10:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1726585840000|2024-09-17 15:10:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726586280000|2024-09-17 15:18:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726586290000|2024-09-17 15:18:10|48.53|48.23|48.49|48.19|48.53|48.23|48.49|48.19|4
1726586310000|2024-09-17 15:18:30|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1726586320000|2024-09-17 15:18:40|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|5
1726586330000|2024-09-17 15:18:50|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1726586340000|2024-09-17 15:19:00|48.53|48.23|48.52|48.22|48.54|48.24|48.51|48.21|6
1726586350000|2024-09-17 15:19:10|48.51|48.21|48.54|48.24|48.55|48.25|48.51|48.21|5
1726586360000|2024-09-17 15:19:20|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1726586370000|2024-09-17 15:19:30|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|4
1726586380000|2024-09-17 15:19:40|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|6
1726586400000|2024-09-17 15:20:00|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|4
1726586410000|2024-09-17 15:20:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726586420000|2024-09-17 15:20:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726586430000|2024-09-17 15:20:30|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1726586440000|2024-09-17 15:20:40|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1726586450000|2024-09-17 15:20:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1726586460000|2024-09-17 15:21:00|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|4
1726586470000|2024-09-17 15:21:10|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1726586480000|2024-09-17 15:21:20|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|5
1726586490000|2024-09-17 15:21:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726586500000|2024-09-17 15:21:40|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1726586510000|2024-09-17 15:21:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1726586520000|2024-09-17 15:22:00|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|4
1726586530000|2024-09-17 15:22:10|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|3
1726586540000|2024-09-17 15:22:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726586550000|2024-09-17 15:22:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1726586560000|2024-09-17 15:22:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726586570000|2024-09-17 15:22:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726586580000|2024-09-17 15:23:00|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1726586590000|2024-09-17 15:23:10|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1726586600000|2024-09-17 15:23:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726586610000|2024-09-17 15:23:30|48.45|48.15|48.45|48.15|48.46|48.16|48.44|48.14|5
1726586620000|2024-09-17 15:23:40|48.46|48.16|48.45|48.15|48.47|48.17|48.44|48.14|5
1726586630000|2024-09-17 15:23:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726586640000|2024-09-17 15:24:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726587030000|2024-09-17 15:30:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726587040000|2024-09-17 15:30:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1726587070000|2024-09-17 15:31:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726587080000|2024-09-17 15:31:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726587100000|2024-09-17 15:31:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726587110000|2024-09-17 15:31:50|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|4
1726587120000|2024-09-17 15:32:00|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|3
1726587130000|2024-09-17 15:32:10|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|2
1726587140000|2024-09-17 15:32:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726587150000|2024-09-17 15:32:30|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|5
1726587160000|2024-09-17 15:32:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726587170000|2024-09-17 15:32:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1726587180000|2024-09-17 15:33:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726587190000|2024-09-17 15:33:10|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1726587200000|2024-09-17 15:33:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726587210000|2024-09-17 15:33:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726587220000|2024-09-17 15:33:40|48.4|48.1|48.4|48.1|48.41|48.11|48.38|48.08|5
1726587230000|2024-09-17 15:33:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726587240000|2024-09-17 15:34:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726587250000|2024-09-17 15:34:10|48.41|48.11|48.43|48.13|48.44|48.14|48.41|48.11|4
1726587260000|2024-09-17 15:34:20|48.41|48.11|48.42|48.12|48.42|48.12|48.4|48.1|4
1726587270000|2024-09-17 15:34:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|6
1726587280000|2024-09-17 15:34:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726587300000|2024-09-17 15:35:00|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1726587320000|2024-09-17 15:35:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726587340000|2024-09-17 15:35:40|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1726587350000|2024-09-17 15:35:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726587360000|2024-09-17 15:36:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726587530000|2024-09-17 15:38:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726587540000|2024-09-17 15:39:00|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726587550000|2024-09-17 15:39:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726587570000|2024-09-17 15:39:30|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|7
1726587580000|2024-09-17 15:39:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726587590000|2024-09-17 15:39:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726587600000|2024-09-17 15:40:00|48.46|48.16|48.45|48.15|48.46|48.16|48.44|48.14|4
1726587610000|2024-09-17 15:40:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726587630000|2024-09-17 15:40:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726587640000|2024-09-17 15:40:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726587650000|2024-09-17 15:40:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726587670000|2024-09-17 15:41:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726587680000|2024-09-17 15:41:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726587700000|2024-09-17 15:41:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726587710000|2024-09-17 15:41:50|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1726587730000|2024-09-17 15:42:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726587740000|2024-09-17 15:42:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726587760000|2024-09-17 15:42:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726587780000|2024-09-17 15:43:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726587810000|2024-09-17 15:43:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726587850000|2024-09-17 15:44:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726587870000|2024-09-17 15:44:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726587890000|2024-09-17 15:44:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726587900000|2024-09-17 15:45:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726587910000|2024-09-17 15:45:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726587930000|2024-09-17 15:45:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726587940000|2024-09-17 15:45:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726587960000|2024-09-17 15:46:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726588010000|2024-09-17 15:46:50|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1726588020000|2024-09-17 15:47:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1726588040000|2024-09-17 15:47:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726588050000|2024-09-17 15:47:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1726588060000|2024-09-17 15:47:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726588070000|2024-09-17 15:47:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1726588080000|2024-09-17 15:48:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726588090000|2024-09-17 15:48:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726588140000|2024-09-17 15:49:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726588150000|2024-09-17 15:49:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726588160000|2024-09-17 15:49:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726588170000|2024-09-17 15:49:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726588200000|2024-09-17 15:50:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1726588210000|2024-09-17 15:50:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726588240000|2024-09-17 15:50:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726588260000|2024-09-17 15:51:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726588280000|2024-09-17 15:51:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1726588300000|2024-09-17 15:51:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726588320000|2024-09-17 15:52:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726588340000|2024-09-17 15:52:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726588350000|2024-09-17 15:52:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726588360000|2024-09-17 15:52:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1726588370000|2024-09-17 15:52:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726588380000|2024-09-17 15:53:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726588390000|2024-09-17 15:53:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726588420000|2024-09-17 15:53:40|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1726588440000|2024-09-17 15:54:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726588480000|2024-09-17 15:54:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726588490000|2024-09-17 15:54:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726588500000|2024-09-17 15:55:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726588510000|2024-09-17 15:55:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726588520000|2024-09-17 15:55:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726588540000|2024-09-17 15:55:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726588550000|2024-09-17 15:55:50|48.57|48.27|48.57|48.27|48.59|48.29|48.57|48.27|4
1726588560000|2024-09-17 15:56:00|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|4
1726588570000|2024-09-17 15:56:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|4
1726588590000|2024-09-17 15:56:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726588600000|2024-09-17 15:56:40|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1726588620000|2024-09-17 15:57:00|48.52|48.22|48.54|48.24|48.55|48.25|48.52|48.22|5
1726588640000|2024-09-17 15:57:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726588650000|2024-09-17 15:57:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726588750000|2024-09-17 15:59:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726588780000|2024-09-17 15:59:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726588790000|2024-09-17 15:59:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726588800000|2024-09-17 16:00:00|48.54|48.24|48.59|48.29|48.59|48.29|48.54|48.24|5
1726588810000|2024-09-17 16:00:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726588820000|2024-09-17 16:00:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726588840000|2024-09-17 16:00:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726588850000|2024-09-17 16:00:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726588860000|2024-09-17 16:01:00|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|3
1726588870000|2024-09-17 16:01:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1726588880000|2024-09-17 16:01:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726588890000|2024-09-17 16:01:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726588920000|2024-09-17 16:02:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726588930000|2024-09-17 16:02:10|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|4
1726588940000|2024-09-17 16:02:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726588950000|2024-09-17 16:02:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726588960000|2024-09-17 16:02:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726588980000|2024-09-17 16:03:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726588990000|2024-09-17 16:03:10|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1726589000000|2024-09-17 16:03:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726589010000|2024-09-17 16:03:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726589020000|2024-09-17 16:03:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726589030000|2024-09-17 16:03:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726589040000|2024-09-17 16:04:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726589060000|2024-09-17 16:04:20|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|3
1726589070000|2024-09-17 16:04:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726589080000|2024-09-17 16:04:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726589090000|2024-09-17 16:04:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726589100000|2024-09-17 16:05:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726589130000|2024-09-17 16:05:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726589140000|2024-09-17 16:05:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1726589150000|2024-09-17 16:05:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726589160000|2024-09-17 16:06:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726589170000|2024-09-17 16:06:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726589180000|2024-09-17 16:06:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1726589210000|2024-09-17 16:06:50|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1726589220000|2024-09-17 16:07:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726589260000|2024-09-17 16:07:40|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1726589280000|2024-09-17 16:08:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1726589290000|2024-09-17 16:08:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726589310000|2024-09-17 16:08:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726589340000|2024-09-17 16:09:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726589360000|2024-09-17 16:09:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726589380000|2024-09-17 16:09:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726589390000|2024-09-17 16:09:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726589400000|2024-09-17 16:10:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1726589420000|2024-09-17 16:10:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726589430000|2024-09-17 16:10:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726589440000|2024-09-17 16:10:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726589450000|2024-09-17 16:10:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726589460000|2024-09-17 16:11:00|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1726589470000|2024-09-17 16:11:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726589480000|2024-09-17 16:11:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726589490000|2024-09-17 16:11:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|2
1726589520000|2024-09-17 16:12:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726589550000|2024-09-17 16:12:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1726589620000|2024-09-17 16:13:40|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|2
1726589630000|2024-09-17 16:13:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1726589640000|2024-09-17 16:14:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726589650000|2024-09-17 16:14:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1726589690000|2024-09-17 16:14:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1726589700000|2024-09-17 16:15:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726589710000|2024-09-17 16:15:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726589730000|2024-09-17 16:15:30|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726589750000|2024-09-17 16:15:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726589760000|2024-09-17 16:16:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726589770000|2024-09-17 16:16:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726589780000|2024-09-17 16:16:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726589790000|2024-09-17 16:16:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726589810000|2024-09-17 16:16:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726589830000|2024-09-17 16:17:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726589840000|2024-09-17 16:17:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726589850000|2024-09-17 16:17:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726589870000|2024-09-17 16:17:50|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1726589880000|2024-09-17 16:18:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726589890000|2024-09-17 16:18:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726589900000|2024-09-17 16:18:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726589910000|2024-09-17 16:18:30|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|3
1726589920000|2024-09-17 16:18:40|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|4
1726589930000|2024-09-17 16:18:50|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1726589940000|2024-09-17 16:19:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726589950000|2024-09-17 16:19:10|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|3
1726589960000|2024-09-17 16:19:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1726589970000|2024-09-17 16:19:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726589980000|2024-09-17 16:19:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726590000000|2024-09-17 16:20:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726590010000|2024-09-17 16:20:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726590040000|2024-09-17 16:20:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726590050000|2024-09-17 16:20:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726590070000|2024-09-17 16:21:10|48.3|48|48.34|48.04|48.34|48.04|48.3|48|4
1726590080000|2024-09-17 16:21:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726590090000|2024-09-17 16:21:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726590100000|2024-09-17 16:21:40|48.34|48.04|48.37|48.07|48.37|48.07|48.33|48.03|5
1726590110000|2024-09-17 16:21:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726590120000|2024-09-17 16:22:00|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|3
1726590130000|2024-09-17 16:22:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726590140000|2024-09-17 16:22:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726590180000|2024-09-17 16:23:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1726590200000|2024-09-17 16:23:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726590210000|2024-09-17 16:23:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1726590220000|2024-09-17 16:23:40|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1726590230000|2024-09-17 16:23:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726590240000|2024-09-17 16:24:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726590250000|2024-09-17 16:24:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726590260000|2024-09-17 16:24:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726590270000|2024-09-17 16:24:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726590280000|2024-09-17 16:24:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726590290000|2024-09-17 16:24:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1726590300000|2024-09-17 16:25:00|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|4
1726590310000|2024-09-17 16:25:10|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1726590320000|2024-09-17 16:25:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726590330000|2024-09-17 16:25:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1726590340000|2024-09-17 16:25:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726590350000|2024-09-17 16:25:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726590360000|2024-09-17 16:26:00|48.32|48.02|48.34|48.04|48.35|48.05|48.32|48.02|5
1726590370000|2024-09-17 16:26:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726590380000|2024-09-17 16:26:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726590390000|2024-09-17 16:26:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726590400000|2024-09-17 16:26:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726590410000|2024-09-17 16:26:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726590420000|2024-09-17 16:27:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1726590430000|2024-09-17 16:27:10|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1726590440000|2024-09-17 16:27:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726590450000|2024-09-17 16:27:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726590460000|2024-09-17 16:27:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726590470000|2024-09-17 16:27:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726590480000|2024-09-17 16:28:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726590490000|2024-09-17 16:28:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726590500000|2024-09-17 16:28:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726590510000|2024-09-17 16:28:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726590520000|2024-09-17 16:28:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1726590530000|2024-09-17 16:28:50|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|4
1726590540000|2024-09-17 16:29:00|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1726590550000|2024-09-17 16:29:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726590560000|2024-09-17 16:29:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726590580000|2024-09-17 16:29:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726590590000|2024-09-17 16:29:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726590600000|2024-09-17 16:30:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726590610000|2024-09-17 16:30:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726590640000|2024-09-17 16:30:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1726590650000|2024-09-17 16:30:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726590660000|2024-09-17 16:31:00|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1726590670000|2024-09-17 16:31:10|48.28|47.98|48.26|47.96|48.3|48|48.24|47.94|7
1726590680000|2024-09-17 16:31:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726590690000|2024-09-17 16:31:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726590700000|2024-09-17 16:31:40|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|3
1726590710000|2024-09-17 16:31:50|48.26|47.96|48.23|47.93|48.27|47.97|48.23|47.93|5
1726590720000|2024-09-17 16:32:00|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|4
1726590730000|2024-09-17 16:32:10|48.22|47.92|48.26|47.96|48.26|47.96|48.22|47.92|3
1726590740000|2024-09-17 16:32:20|48.27|47.97|48.25|47.95|48.27|47.97|48.23|47.93|5
1726590750000|2024-09-17 16:32:30|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|3
1726590770000|2024-09-17 16:32:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726590780000|2024-09-17 16:33:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1726590790000|2024-09-17 16:33:10|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1726590800000|2024-09-17 16:33:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726590820000|2024-09-17 16:33:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726590830000|2024-09-17 16:33:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726590840000|2024-09-17 16:34:00|48.26|47.96|48.22|47.92|48.26|47.96|48.22|47.92|2
1726590850000|2024-09-17 16:34:10|48.23|47.93|48.22|47.92|48.25|47.95|48.22|47.92|5
1726590860000|2024-09-17 16:34:20|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|3
1726590880000|2024-09-17 16:34:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1726590900000|2024-09-17 16:35:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|4
1726590910000|2024-09-17 16:35:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726590920000|2024-09-17 16:35:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1726590930000|2024-09-17 16:35:30|48.22|47.92|48.24|47.94|48.26|47.96|48.22|47.92|5
1726590940000|2024-09-17 16:35:40|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|5
1726590960000|2024-09-17 16:36:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726590970000|2024-09-17 16:36:10|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1726590980000|2024-09-17 16:36:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726590990000|2024-09-17 16:36:30|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|4
1726591000000|2024-09-17 16:36:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726591010000|2024-09-17 16:36:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726591020000|2024-09-17 16:37:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1726591030000|2024-09-17 16:37:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726591040000|2024-09-17 16:37:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726591050000|2024-09-17 16:37:30|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|4
1726591060000|2024-09-17 16:37:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726591070000|2024-09-17 16:37:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726591080000|2024-09-17 16:38:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726591140000|2024-09-17 16:39:00|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|2
1726591530000|2024-09-17 16:45:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726591540000|2024-09-17 16:45:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726591560000|2024-09-17 16:46:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726591570000|2024-09-17 16:46:10|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1726591590000|2024-09-17 16:46:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726591600000|2024-09-17 16:46:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726591610000|2024-09-17 16:46:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726591620000|2024-09-17 16:47:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726591630000|2024-09-17 16:47:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726591640000|2024-09-17 16:47:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726591650000|2024-09-17 16:47:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726591660000|2024-09-17 16:47:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726591670000|2024-09-17 16:47:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726591690000|2024-09-17 16:48:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726591720000|2024-09-17 16:48:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726591730000|2024-09-17 16:48:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726592040000|2024-09-17 16:54:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726592160000|2024-09-17 16:56:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726592170000|2024-09-17 16:56:10|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|5
1726592180000|2024-09-17 16:56:20|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|3
1726592190000|2024-09-17 16:56:30|48.26|47.96|48.23|47.93|48.26|47.96|48.23|47.93|4
1726592200000|2024-09-17 16:56:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726592220000|2024-09-17 16:57:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726592280000|2024-09-17 16:58:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726592290000|2024-09-17 16:58:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726592310000|2024-09-17 16:58:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726592320000|2024-09-17 16:58:40|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1726592330000|2024-09-17 16:58:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1726592340000|2024-09-17 16:59:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1726592410000|2024-09-17 17:00:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1726592420000|2024-09-17 17:00:20|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|4
1726592430000|2024-09-17 17:00:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1726592440000|2024-09-17 17:00:40|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|4
1726592450000|2024-09-17 17:00:50|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1726592460000|2024-09-17 17:01:00|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|4
1726592470000|2024-09-17 17:01:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726592530000|2024-09-17 17:02:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726592550000|2024-09-17 17:02:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726593780000|2024-09-17 17:23:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726593790000|2024-09-17 17:23:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726594280000|2024-09-17 17:31:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726594320000|2024-09-17 17:32:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726594330000|2024-09-17 17:32:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726594800000|2024-09-17 17:40:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726594810000|2024-09-17 17:40:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726594830000|2024-09-17 17:40:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726594860000|2024-09-17 17:41:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726594880000|2024-09-17 17:41:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726594900000|2024-09-17 17:41:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726594930000|2024-09-17 17:42:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726594970000|2024-09-17 17:42:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726594990000|2024-09-17 17:43:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726595000000|2024-09-17 17:43:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726595020000|2024-09-17 17:43:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726595110000|2024-09-17 17:45:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595130000|2024-09-17 17:45:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1726595160000|2024-09-17 17:46:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726595190000|2024-09-17 17:46:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726595200000|2024-09-17 17:46:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726595210000|2024-09-17 17:46:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726595220000|2024-09-17 17:47:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726595230000|2024-09-17 17:47:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726595250000|2024-09-17 17:47:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595260000|2024-09-17 17:47:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726595390000|2024-09-17 17:49:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595410000|2024-09-17 17:50:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726595420000|2024-09-17 17:50:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726595450000|2024-09-17 17:50:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726595480000|2024-09-17 17:51:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726595490000|2024-09-17 17:51:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726595530000|2024-09-17 17:52:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726595560000|2024-09-17 17:52:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726595580000|2024-09-17 17:53:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726595610000|2024-09-17 17:53:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726595630000|2024-09-17 17:53:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726595640000|2024-09-17 17:54:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726595650000|2024-09-17 17:54:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726595700000|2024-09-17 17:55:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726595710000|2024-09-17 17:55:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726595720000|2024-09-17 17:55:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595740000|2024-09-17 17:55:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726595760000|2024-09-17 17:56:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595850000|2024-09-17 17:57:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726595920000|2024-09-17 17:58:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726595940000|2024-09-17 17:59:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726595950000|2024-09-17 17:59:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596000000|2024-09-17 18:00:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726596040000|2024-09-17 18:00:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726596080000|2024-09-17 18:01:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1726596100000|2024-09-17 18:01:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726596110000|2024-09-17 18:01:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726596150000|2024-09-17 18:02:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596230000|2024-09-17 18:03:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726596240000|2024-09-17 18:04:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596260000|2024-09-17 18:04:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726596310000|2024-09-17 18:05:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596320000|2024-09-17 18:05:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726596330000|2024-09-17 18:05:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596530000|2024-09-17 18:08:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726596540000|2024-09-17 18:09:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726596570000|2024-09-17 18:09:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726596720000|2024-09-17 18:12:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726596740000|2024-09-17 18:12:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726596790000|2024-09-17 18:13:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726596810000|2024-09-17 18:13:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726596840000|2024-09-17 18:14:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726596850000|2024-09-17 18:14:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726596910000|2024-09-17 18:15:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1726596920000|2024-09-17 18:15:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726596930000|2024-09-17 18:15:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726596950000|2024-09-17 18:15:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726596960000|2024-09-17 18:16:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726596970000|2024-09-17 18:16:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726596990000|2024-09-17 18:16:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597020000|2024-09-17 18:17:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726597030000|2024-09-17 18:17:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597110000|2024-09-17 18:18:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726597140000|2024-09-17 18:19:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597160000|2024-09-17 18:19:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726597190000|2024-09-17 18:19:50|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1726597210000|2024-09-17 18:20:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726597230000|2024-09-17 18:20:30|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|2
1726597250000|2024-09-17 18:20:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726597260000|2024-09-17 18:21:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1726597280000|2024-09-17 18:21:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726597330000|2024-09-17 18:22:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726597340000|2024-09-17 18:22:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726597380000|2024-09-17 18:23:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597390000|2024-09-17 18:23:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726597430000|2024-09-17 18:23:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726597440000|2024-09-17 18:24:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726597450000|2024-09-17 18:24:10|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726597500000|2024-09-17 18:25:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726597510000|2024-09-17 18:25:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726597560000|2024-09-17 18:26:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1726597610000|2024-09-17 18:26:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726597620000|2024-09-17 18:27:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726597630000|2024-09-17 18:27:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726597640000|2024-09-17 18:27:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1726597650000|2024-09-17 18:27:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726597660000|2024-09-17 18:27:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726597670000|2024-09-17 18:27:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726597680000|2024-09-17 18:28:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726597790000|2024-09-17 18:29:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726597810000|2024-09-17 18:30:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726597830000|2024-09-17 18:30:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597840000|2024-09-17 18:30:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726597880000|2024-09-17 18:31:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597890000|2024-09-17 18:31:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726597970000|2024-09-17 18:32:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726597980000|2024-09-17 18:33:00|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726598000000|2024-09-17 18:33:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726598060000|2024-09-17 18:34:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726598140000|2024-09-17 18:35:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726598170000|2024-09-17 18:36:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726598180000|2024-09-17 18:36:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726598210000|2024-09-17 18:36:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726598220000|2024-09-17 18:37:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726599040000|2024-09-17 18:50:40|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|3
1726599060000|2024-09-17 18:51:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726599080000|2024-09-17 18:51:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|2
1726599090000|2024-09-17 18:51:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726599100000|2024-09-17 18:51:40|48.13|47.83|48.17|47.87|48.17|47.87|48.13|47.83|2
1726599110000|2024-09-17 18:51:50|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1726599130000|2024-09-17 18:52:10|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|2
1726599140000|2024-09-17 18:52:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726599150000|2024-09-17 18:52:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726599160000|2024-09-17 18:52:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726599180000|2024-09-17 18:53:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726599210000|2024-09-17 18:53:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726599220000|2024-09-17 18:53:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726599230000|2024-09-17 18:53:50|48.08|47.78|48.16|47.86|48.16|47.86|48.08|47.78|3
1726599240000|2024-09-17 18:54:00|48.17|47.87|48.18|47.88|48.19|47.89|48.16|47.86|6
1726599250000|2024-09-17 18:54:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726599260000|2024-09-17 18:54:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1726599270000|2024-09-17 18:54:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726599280000|2024-09-17 18:54:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726599290000|2024-09-17 18:54:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726599300000|2024-09-17 18:55:00|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1726599310000|2024-09-17 18:55:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726599320000|2024-09-17 18:55:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726599340000|2024-09-17 18:55:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726599350000|2024-09-17 18:55:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726599360000|2024-09-17 18:56:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726599370000|2024-09-17 18:56:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726599380000|2024-09-17 18:56:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726599390000|2024-09-17 18:56:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726599400000|2024-09-17 18:56:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726599410000|2024-09-17 18:56:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726599430000|2024-09-17 18:57:10|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726599440000|2024-09-17 18:57:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726599450000|2024-09-17 18:57:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1726599470000|2024-09-17 18:57:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726599510000|2024-09-17 18:58:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726599530000|2024-09-17 18:58:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726599550000|2024-09-17 18:59:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726599560000|2024-09-17 18:59:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726599580000|2024-09-17 18:59:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726599590000|2024-09-17 18:59:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726599600000|2024-09-17 19:00:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726599630000|2024-09-17 19:00:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726599640000|2024-09-17 19:00:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726599660000|2024-09-17 19:01:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726599670000|2024-09-17 19:01:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726599690000|2024-09-17 19:01:30|48.26|47.96|48.28|47.98|48.29|47.99|48.26|47.96|5
1726599700000|2024-09-17 19:01:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726599710000|2024-09-17 19:01:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726599720000|2024-09-17 19:02:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1726599730000|2024-09-17 19:02:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726599740000|2024-09-17 19:02:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726599750000|2024-09-17 19:02:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726599780000|2024-09-17 19:03:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1726599800000|2024-09-17 19:03:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726599840000|2024-09-17 19:04:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726599900000|2024-09-17 19:05:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1726599960000|2024-09-17 19:06:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1726600020000|2024-09-17 19:07:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726600030000|2024-09-17 19:07:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726600050000|2024-09-17 19:07:30|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|3
1726600060000|2024-09-17 19:07:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726600070000|2024-09-17 19:07:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726600080000|2024-09-17 19:08:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726600090000|2024-09-17 19:08:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726600100000|2024-09-17 19:08:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726600110000|2024-09-17 19:08:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726600120000|2024-09-17 19:08:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726600140000|2024-09-17 19:09:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1726600170000|2024-09-17 19:09:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726600200000|2024-09-17 19:10:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726600210000|2024-09-17 19:10:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726600230000|2024-09-17 19:10:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726600240000|2024-09-17 19:10:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|2
1726600250000|2024-09-17 19:10:50|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1726600270000|2024-09-17 19:11:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726600280000|2024-09-17 19:11:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726600290000|2024-09-17 19:11:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726600300000|2024-09-17 19:11:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726600340000|2024-09-17 19:12:20|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|2
1726600350000|2024-09-17 19:12:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726600370000|2024-09-17 19:12:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726600430000|2024-09-17 19:13:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726600440000|2024-09-17 19:14:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1726600460000|2024-09-17 19:14:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1726600510000|2024-09-17 19:15:10|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1726600540000|2024-09-17 19:15:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726600550000|2024-09-17 19:15:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726600580000|2024-09-17 19:16:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726600600000|2024-09-17 19:16:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726600610000|2024-09-17 19:16:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726600630000|2024-09-17 19:17:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726600660000|2024-09-17 19:17:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726600680000|2024-09-17 19:18:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726600690000|2024-09-17 19:18:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726600720000|2024-09-17 19:18:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726600760000|2024-09-17 19:19:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726600770000|2024-09-17 19:19:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726600790000|2024-09-17 19:19:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726600800000|2024-09-17 19:20:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726600810000|2024-09-17 19:20:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726600820000|2024-09-17 19:20:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726600830000|2024-09-17 19:20:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726600840000|2024-09-17 19:20:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726600900000|2024-09-17 19:21:40|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|3
1726600920000|2024-09-17 19:22:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726600940000|2024-09-17 19:22:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726600980000|2024-09-17 19:23:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726600990000|2024-09-17 19:23:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726601000000|2024-09-17 19:23:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726601010000|2024-09-17 19:23:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726602530000|2024-09-17 19:48:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726602540000|2024-09-17 19:49:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1726602550000|2024-09-17 19:49:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726602560000|2024-09-17 19:49:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726602570000|2024-09-17 19:49:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1726602580000|2024-09-17 19:49:40|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|4
1726602590000|2024-09-17 19:49:50|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|3
1726602600000|2024-09-17 19:50:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1726602610000|2024-09-17 19:50:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726602620000|2024-09-17 19:50:20|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|3
1726602630000|2024-09-17 19:50:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1726602640000|2024-09-17 19:50:40|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|4
1726602650000|2024-09-17 19:50:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1726602660000|2024-09-17 19:51:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|5
1726602670000|2024-09-17 19:51:10|47.93|47.63|48.04|47.74|48.04|47.74|47.93|47.63|5
1726602680000|2024-09-17 19:51:20|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|4
1726602690000|2024-09-17 19:51:30|48.01|47.71|48.04|47.74|48.04|47.74|48.01|47.71|3
1726602700000|2024-09-17 19:51:40|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|2
1726602710000|2024-09-17 19:51:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726602720000|2024-09-17 19:52:00|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1726602730000|2024-09-17 19:52:10|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|3
1726602740000|2024-09-17 19:52:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726602750000|2024-09-17 19:52:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726602760000|2024-09-17 19:52:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726602770000|2024-09-17 19:52:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726602780000|2024-09-17 19:53:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726602790000|2024-09-17 19:53:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1726602800000|2024-09-17 19:53:20|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|5
1726602820000|2024-09-17 19:53:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726602830000|2024-09-17 19:53:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726602840000|2024-09-17 19:54:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726602850000|2024-09-17 19:54:10|48.17|47.87|48.21|47.91|48.22|47.92|48.17|47.87|4
1726602860000|2024-09-17 19:54:20|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|6
1726602870000|2024-09-17 19:54:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726602890000|2024-09-17 19:54:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726602900000|2024-09-17 19:55:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726602910000|2024-09-17 19:55:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1726602920000|2024-09-17 19:55:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726602930000|2024-09-17 19:55:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726602940000|2024-09-17 19:55:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|2
1726602950000|2024-09-17 19:55:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|3
1726602960000|2024-09-17 19:56:00|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1726602970000|2024-09-17 19:56:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726602980000|2024-09-17 19:56:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726602990000|2024-09-17 19:56:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726603000000|2024-09-17 19:56:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726603010000|2024-09-17 19:56:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726603020000|2024-09-17 19:57:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726603030000|2024-09-17 19:57:10|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1726603050000|2024-09-17 19:57:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726603070000|2024-09-17 19:57:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726603080000|2024-09-17 19:58:00|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|3
1726603130000|2024-09-17 19:58:50|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|4
1726603140000|2024-09-17 19:59:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726603150000|2024-09-17 19:59:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726603160000|2024-09-17 19:59:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726603170000|2024-09-17 19:59:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726603180000|2024-09-17 19:59:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726603200000|2024-09-17 20:00:00|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|4
1726603210000|2024-09-17 20:00:10|48.17|47.87|48.14|47.84|48.18|47.88|48.14|47.84|6
1726603220000|2024-09-17 20:00:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726603230000|2024-09-17 20:00:30|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|3
1726603250000|2024-09-17 20:00:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726603260000|2024-09-17 20:01:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1726603270000|2024-09-17 20:01:10|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726603280000|2024-09-17 20:01:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1726603290000|2024-09-17 20:01:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1726603300000|2024-09-17 20:01:40|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|5
1726603310000|2024-09-17 20:01:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1726603320000|2024-09-17 20:02:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726603330000|2024-09-17 20:02:10|48.12|47.82|48.07|47.77|48.12|47.82|48.07|47.77|5
1726603340000|2024-09-17 20:02:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726603350000|2024-09-17 20:02:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726603360000|2024-09-17 20:02:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726603370000|2024-09-17 20:02:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726603380000|2024-09-17 20:03:00|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|2
1726603390000|2024-09-17 20:03:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726603400000|2024-09-17 20:03:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726603420000|2024-09-17 20:03:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726603440000|2024-09-17 20:04:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726603450000|2024-09-17 20:04:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726603460000|2024-09-17 20:04:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726603470000|2024-09-17 20:04:30|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|3
1726603500000|2024-09-17 20:05:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726603510000|2024-09-17 20:05:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726603530000|2024-09-17 20:05:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726603540000|2024-09-17 20:05:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726603550000|2024-09-17 20:05:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726603560000|2024-09-17 20:06:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726603570000|2024-09-17 20:06:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726603580000|2024-09-17 20:06:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726603590000|2024-09-17 20:06:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726603610000|2024-09-17 20:06:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1726603620000|2024-09-17 20:07:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726603630000|2024-09-17 20:07:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726603640000|2024-09-17 20:07:20|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1726603660000|2024-09-17 20:07:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726603680000|2024-09-17 20:08:00|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|2
1726603730000|2024-09-17 20:08:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726603740000|2024-09-17 20:09:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1726603750000|2024-09-17 20:09:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726603800000|2024-09-17 20:10:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726603810000|2024-09-17 20:10:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726603830000|2024-09-17 20:10:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726603840000|2024-09-17 20:10:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1726603860000|2024-09-17 20:11:00|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1726603870000|2024-09-17 20:11:10|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|3
1726603880000|2024-09-17 20:11:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726603890000|2024-09-17 20:11:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726603900000|2024-09-17 20:11:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726603910000|2024-09-17 20:11:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726603920000|2024-09-17 20:12:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1726603980000|2024-09-17 20:13:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726603990000|2024-09-17 20:13:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726604000000|2024-09-17 20:13:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1726604010000|2024-09-17 20:13:30|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|4
1726604530000|2024-09-17 20:22:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726604540000|2024-09-17 20:22:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726604580000|2024-09-17 20:23:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726604600000|2024-09-17 20:23:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726604670000|2024-09-17 20:24:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726604700000|2024-09-17 20:25:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726604710000|2024-09-17 20:25:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726604720000|2024-09-17 20:25:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726604730000|2024-09-17 20:25:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726604750000|2024-09-17 20:25:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726604840000|2024-09-17 20:27:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726604860000|2024-09-17 20:27:40|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|2
1726604870000|2024-09-17 20:27:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726604880000|2024-09-17 20:28:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726604890000|2024-09-17 20:28:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726604900000|2024-09-17 20:28:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726604910000|2024-09-17 20:28:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726604940000|2024-09-17 20:29:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726604950000|2024-09-17 20:29:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726604980000|2024-09-17 20:29:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726605010000|2024-09-17 20:30:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726605030000|2024-09-17 20:30:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605040000|2024-09-17 20:30:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726605080000|2024-09-17 20:31:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605090000|2024-09-17 20:31:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726605130000|2024-09-17 20:32:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726605150000|2024-09-17 20:32:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726605160000|2024-09-17 20:32:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726605190000|2024-09-17 20:33:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726605220000|2024-09-17 20:33:40|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|3
1726605230000|2024-09-17 20:33:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726605240000|2024-09-17 20:34:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605260000|2024-09-17 20:34:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726605320000|2024-09-17 20:35:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726605340000|2024-09-17 20:35:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605390000|2024-09-17 20:36:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726605400000|2024-09-17 20:36:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605440000|2024-09-17 20:37:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726605450000|2024-09-17 20:37:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726605480000|2024-09-17 20:38:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726605510000|2024-09-17 20:38:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726605520000|2024-09-17 20:38:40|48.29|47.99|48.2|47.9|48.29|47.99|48.18|47.88|7
1726605540000|2024-09-17 20:39:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726605550000|2024-09-17 20:39:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726605560000|2024-09-17 20:39:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726605570000|2024-09-17 20:39:30|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1726605590000|2024-09-17 20:39:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726605600000|2024-09-17 20:40:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726605610000|2024-09-17 20:40:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726605640000|2024-09-17 20:40:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1726605670000|2024-09-17 20:41:10|48.09|47.79|48.14|47.84|48.14|47.84|48.09|47.79|6
1726605680000|2024-09-17 20:41:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726605690000|2024-09-17 20:41:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726605700000|2024-09-17 20:41:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726605730000|2024-09-17 20:42:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726605740000|2024-09-17 20:42:20|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726605750000|2024-09-17 20:42:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726605770000|2024-09-17 20:42:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726605790000|2024-09-17 20:43:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726605800000|2024-09-17 20:43:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726605810000|2024-09-17 20:43:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726605820000|2024-09-17 20:43:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726606280000|2024-09-17 20:51:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726606290000|2024-09-17 20:51:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726606300000|2024-09-17 20:51:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726606320000|2024-09-17 20:52:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726606350000|2024-09-17 20:52:30|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726606360000|2024-09-17 20:52:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726606380000|2024-09-17 20:53:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726606410000|2024-09-17 20:53:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726606490000|2024-09-17 20:54:50|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|2
1726606510000|2024-09-17 20:55:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726606530000|2024-09-17 20:55:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726606550000|2024-09-17 20:55:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726606560000|2024-09-17 20:56:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726606570000|2024-09-17 20:56:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726606580000|2024-09-17 20:56:20|48.14|47.84|48.13|47.83|48.15|47.85|48.13|47.83|4
1726606600000|2024-09-17 20:56:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726606610000|2024-09-17 20:56:50|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1726606630000|2024-09-17 20:57:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726606640000|2024-09-17 20:57:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726606650000|2024-09-17 20:57:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726606680000|2024-09-17 20:58:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726606700000|2024-09-17 20:58:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726606710000|2024-09-17 20:58:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726606740000|2024-09-17 20:59:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726606770000|2024-09-17 20:59:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726606780000|2024-09-17 20:59:40|48.18|47.88|48.15|47.85|48.18|47.88|48.15|47.85|4
1726606790000|2024-09-17 20:59:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726606800000|2024-09-17 21:00:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|5
1726606810000|2024-09-17 21:00:10|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|12
1726606820000|2024-09-17 21:00:20|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|8
1726606830000|2024-09-17 21:00:30|48.16|47.86|48.15|47.85|48.18|47.88|48.15|47.85|13
1726606850000|2024-09-17 21:00:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726606860000|2024-09-17 21:01:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|10
1726606870000|2024-09-17 21:01:10|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|5
1726606880000|2024-09-17 21:01:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726606910000|2024-09-17 21:01:50|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726606920000|2024-09-17 21:02:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726606930000|2024-09-17 21:02:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726606940000|2024-09-17 21:02:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1726606980000|2024-09-17 21:03:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726607000000|2024-09-17 21:03:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1726607020000|2024-09-17 21:03:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726607030000|2024-09-17 21:03:50|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1726607040000|2024-09-17 21:04:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1726607050000|2024-09-17 21:04:10|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1726607100000|2024-09-17 21:05:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1726607110000|2024-09-17 21:05:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726607120000|2024-09-17 21:05:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726607140000|2024-09-17 21:05:40|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|6
1726607150000|2024-09-17 21:05:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726607170000|2024-09-17 21:06:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726607180000|2024-09-17 21:06:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1726607200000|2024-09-17 21:06:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726607210000|2024-09-17 21:06:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1726607220000|2024-09-17 21:07:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726607230000|2024-09-17 21:07:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726607260000|2024-09-17 21:07:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726607270000|2024-09-17 21:07:50|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726607280000|2024-09-17 21:08:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1726607290000|2024-09-17 21:08:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726607300000|2024-09-17 21:08:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1726607310000|2024-09-17 21:08:30|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726607320000|2024-09-17 21:08:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726607330000|2024-09-17 21:08:50|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|5
1726607340000|2024-09-17 21:09:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1726607350000|2024-09-17 21:09:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|6
1726607360000|2024-09-17 21:09:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726607370000|2024-09-17 21:09:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726607440000|2024-09-17 21:10:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726607450000|2024-09-17 21:10:50|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1726607470000|2024-09-17 21:11:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726607480000|2024-09-17 21:11:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1726607490000|2024-09-17 21:11:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1726607500000|2024-09-17 21:11:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726607520000|2024-09-17 21:12:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726607540000|2024-09-17 21:12:20|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1726607560000|2024-09-17 21:12:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726607570000|2024-09-17 21:12:50|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|3
1726607600000|2024-09-17 21:13:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1726607620000|2024-09-17 21:13:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726607640000|2024-09-17 21:14:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726607650000|2024-09-17 21:14:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726607660000|2024-09-17 21:14:20|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1726607670000|2024-09-17 21:14:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1726607680000|2024-09-17 21:14:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|6
1726607700000|2024-09-17 21:15:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726607710000|2024-09-17 21:15:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726607740000|2024-09-17 21:15:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1726607750000|2024-09-17 21:15:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1726607760000|2024-09-17 21:16:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726607770000|2024-09-17 21:16:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726607780000|2024-09-17 21:16:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|6
1726607790000|2024-09-17 21:16:30|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1726607800000|2024-09-17 21:16:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|8
1726607840000|2024-09-17 21:17:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726607850000|2024-09-17 21:17:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726607860000|2024-09-17 21:17:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726607910000|2024-09-17 21:18:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726607930000|2024-09-17 21:18:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726607970000|2024-09-17 21:19:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1726607980000|2024-09-17 21:19:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726607990000|2024-09-17 21:19:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726608020000|2024-09-17 21:20:20|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1726608040000|2024-09-17 21:20:40|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|3
1726608050000|2024-09-17 21:20:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726608070000|2024-09-17 21:21:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726608100000|2024-09-17 21:21:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726608110000|2024-09-17 21:21:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726608120000|2024-09-17 21:22:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726608130000|2024-09-17 21:22:10|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|3
1726608150000|2024-09-17 21:22:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1726608170000|2024-09-17 21:22:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726608200000|2024-09-17 21:23:20|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|5
1726608210000|2024-09-17 21:23:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1726608240000|2024-09-17 21:24:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1726608250000|2024-09-17 21:24:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726608260000|2024-09-17 21:24:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726608300000|2024-09-17 21:25:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726608320000|2024-09-17 21:25:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726608330000|2024-09-17 21:25:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726608360000|2024-09-17 21:26:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726608370000|2024-09-17 21:26:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726608380000|2024-09-17 21:26:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726608390000|2024-09-17 21:26:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726608450000|2024-09-17 21:27:30|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1726608460000|2024-09-17 21:27:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1726608480000|2024-09-17 21:28:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726608490000|2024-09-17 21:28:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726608510000|2024-09-17 21:28:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726608520000|2024-09-17 21:28:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726608530000|2024-09-17 21:28:50|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1726608540000|2024-09-17 21:29:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726608550000|2024-09-17 21:29:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726608560000|2024-09-17 21:29:20|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1726608570000|2024-09-17 21:29:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726608590000|2024-09-17 21:29:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726608660000|2024-09-17 21:31:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726608670000|2024-09-17 21:31:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726608700000|2024-09-17 21:31:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726608720000|2024-09-17 21:32:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726608730000|2024-09-17 21:32:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726608780000|2024-09-17 21:33:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|2
1726608790000|2024-09-17 21:33:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726608850000|2024-09-17 21:34:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726608860000|2024-09-17 21:34:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726608870000|2024-09-17 21:34:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726608890000|2024-09-17 21:34:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726608960000|2024-09-17 21:36:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1726608970000|2024-09-17 21:36:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1726608980000|2024-09-17 21:36:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1726609010000|2024-09-17 21:36:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609040000|2024-09-17 21:37:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726609050000|2024-09-17 21:37:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609060000|2024-09-17 21:37:40|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1726609150000|2024-09-17 21:39:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726609180000|2024-09-17 21:39:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726609190000|2024-09-17 21:39:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726609200000|2024-09-17 21:40:00|48.28|47.98|48.29|47.99|48.3|48|48.27|47.97|5
1726609210000|2024-09-17 21:40:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726609240000|2024-09-17 21:40:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726609270000|2024-09-17 21:41:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726609290000|2024-09-17 21:41:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609310000|2024-09-17 21:41:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726609320000|2024-09-17 21:42:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609340000|2024-09-17 21:42:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726609350000|2024-09-17 21:42:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609370000|2024-09-17 21:42:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726609400000|2024-09-17 21:43:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726609410000|2024-09-17 21:43:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726609430000|2024-09-17 21:43:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726609440000|2024-09-17 21:44:00|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1726609450000|2024-09-17 21:44:10|48.3|48|48.28|47.98|48.3|48|48.27|47.97|4
1726609470000|2024-09-17 21:44:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726609490000|2024-09-17 21:44:50|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1726609500000|2024-09-17 21:45:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726609580000|2024-09-17 21:46:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726609600000|2024-09-17 21:46:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1726609610000|2024-09-17 21:46:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726609620000|2024-09-17 21:47:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726609640000|2024-09-17 21:47:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726609650000|2024-09-17 21:47:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726609660000|2024-09-17 21:47:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726609760000|2024-09-17 21:49:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|4
1726609800000|2024-09-17 21:50:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726609810000|2024-09-17 21:50:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726609860000|2024-09-17 21:51:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726609910000|2024-09-17 21:51:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1726609970000|2024-09-17 21:52:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1726609990000|2024-09-17 21:53:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726610030000|2024-09-17 21:53:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726610060000|2024-09-17 21:54:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726610080000|2024-09-17 21:54:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726610100000|2024-09-17 21:55:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726610140000|2024-09-17 21:55:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726610160000|2024-09-17 21:56:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726610170000|2024-09-17 21:56:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726610290000|2024-09-17 21:58:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1726610300000|2024-09-17 21:58:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726610320000|2024-09-17 21:58:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1726610550000|2024-09-17 22:02:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1726610570000|2024-09-17 22:02:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726610600000|2024-09-17 22:03:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726610610000|2024-09-17 22:03:30|48.26|47.96|48.25|47.95|48.26|47.96|48.21|47.91|5
1726610620000|2024-09-17 22:03:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726610630000|2024-09-17 22:03:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726610650000|2024-09-17 22:04:10|48.22|47.92|48.25|47.95|48.25|47.95|48.22|47.92|2
1726610660000|2024-09-17 22:04:20|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|4
1726610680000|2024-09-17 22:04:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726610690000|2024-09-17 22:04:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726610700000|2024-09-17 22:05:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726610710000|2024-09-17 22:05:10|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|3
1726610720000|2024-09-17 22:05:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726610750000|2024-09-17 22:05:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726610770000|2024-09-17 22:06:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726610800000|2024-09-17 22:06:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726610840000|2024-09-17 22:07:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726610850000|2024-09-17 22:07:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726610920000|2024-09-17 22:08:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1726610930000|2024-09-17 22:08:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726610940000|2024-09-17 22:09:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726610950000|2024-09-17 22:09:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1726610960000|2024-09-17 22:09:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726610970000|2024-09-17 22:09:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726610980000|2024-09-17 22:09:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726610990000|2024-09-17 22:09:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726611000000|2024-09-17 22:10:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1726611040000|2024-09-17 22:10:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726611070000|2024-09-17 22:11:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726611090000|2024-09-17 22:11:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726611110000|2024-09-17 22:11:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726611240000|2024-09-17 22:14:00|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726611260000|2024-09-17 22:14:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726611290000|2024-09-17 22:14:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726611320000|2024-09-17 22:15:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726611330000|2024-09-17 22:15:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726611350000|2024-09-17 22:15:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726611500000|2024-09-17 22:18:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726611540000|2024-09-17 22:19:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726611800000|2024-09-17 22:23:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726611850000|2024-09-17 22:24:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726611860000|2024-09-17 22:24:20|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|3
1726611870000|2024-09-17 22:24:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726611880000|2024-09-17 22:24:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726611890000|2024-09-17 22:24:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1726611900000|2024-09-17 22:25:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726611950000|2024-09-17 22:25:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726611960000|2024-09-17 22:26:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726611970000|2024-09-17 22:26:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726611980000|2024-09-17 22:26:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726611990000|2024-09-17 22:26:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726612080000|2024-09-17 22:28:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726612090000|2024-09-17 22:28:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726612190000|2024-09-17 22:29:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726612200000|2024-09-17 22:30:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726612220000|2024-09-17 22:30:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726612240000|2024-09-17 22:30:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726612250000|2024-09-17 22:30:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726612260000|2024-09-17 22:31:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726612270000|2024-09-17 22:31:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726612280000|2024-09-17 22:31:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726612290000|2024-09-17 22:31:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726612310000|2024-09-17 22:31:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726612320000|2024-09-17 22:32:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726612800000|2024-09-17 22:40:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726612810000|2024-09-17 22:40:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726612860000|2024-09-17 22:41:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1726612910000|2024-09-17 22:41:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726612950000|2024-09-17 22:42:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726612970000|2024-09-17 22:42:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726613000000|2024-09-17 22:43:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1726613020000|2024-09-17 22:43:40|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|2
1726613030000|2024-09-17 22:43:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726613080000|2024-09-17 22:44:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726613090000|2024-09-17 22:44:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726613100000|2024-09-17 22:45:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726613190000|2024-09-17 22:46:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726613240000|2024-09-17 22:47:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613290000|2024-09-17 22:48:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726613400000|2024-09-17 22:50:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613410000|2024-09-17 22:50:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726613520000|2024-09-17 22:52:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613570000|2024-09-17 22:52:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726613590000|2024-09-17 22:53:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726613620000|2024-09-17 22:53:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613670000|2024-09-17 22:54:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726613700000|2024-09-17 22:55:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726613790000|2024-09-17 22:56:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613800000|2024-09-17 22:56:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726613880000|2024-09-17 22:58:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613890000|2024-09-17 22:58:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726613940000|2024-09-17 22:59:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726613980000|2024-09-17 22:59:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726614110000|2024-09-17 23:01:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726614120000|2024-09-17 23:02:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726614140000|2024-09-17 23:02:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726614150000|2024-09-17 23:02:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726614160000|2024-09-17 23:02:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726614280000|2024-09-17 23:04:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726614290000|2024-09-17 23:04:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726614330000|2024-09-17 23:05:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726614360000|2024-09-17 23:06:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726614400000|2024-09-17 23:06:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726614410000|2024-09-17 23:06:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726614430000|2024-09-17 23:07:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726614450000|2024-09-17 23:07:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726614460000|2024-09-17 23:07:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1726614480000|2024-09-17 23:08:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726614490000|2024-09-17 23:08:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726614540000|2024-09-17 23:09:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1726614580000|2024-09-17 23:09:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726614600000|2024-09-17 23:10:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726614640000|2024-09-17 23:10:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726614680000|2024-09-17 23:11:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726614690000|2024-09-17 23:11:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726614770000|2024-09-17 23:12:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726614780000|2024-09-17 23:13:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726614900000|2024-09-17 23:15:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726614910000|2024-09-17 23:15:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726614920000|2024-09-17 23:15:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726614930000|2024-09-17 23:15:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726615030000|2024-09-17 23:17:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726615050000|2024-09-17 23:17:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726615060000|2024-09-17 23:17:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726615070000|2024-09-17 23:17:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1726615120000|2024-09-17 23:18:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726615130000|2024-09-17 23:18:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726615140000|2024-09-17 23:19:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726615150000|2024-09-17 23:19:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726615220000|2024-09-17 23:20:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726615290000|2024-09-17 23:21:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726615310000|2024-09-17 23:21:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726615330000|2024-09-17 23:22:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726615360000|2024-09-17 23:22:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726615380000|2024-09-17 23:23:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1726615390000|2024-09-17 23:23:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726615460000|2024-09-17 23:24:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726615480000|2024-09-17 23:24:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726615510000|2024-09-17 23:25:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726615540000|2024-09-17 23:25:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726615550000|2024-09-17 23:25:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726615570000|2024-09-17 23:26:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|2
1726615580000|2024-09-17 23:26:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726615640000|2024-09-17 23:27:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726615680000|2024-09-17 23:28:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726615750000|2024-09-17 23:29:10|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|2
1726615820000|2024-09-17 23:30:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726615850000|2024-09-17 23:30:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726615890000|2024-09-17 23:31:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726615950000|2024-09-17 23:32:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726615970000|2024-09-17 23:32:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726615980000|2024-09-17 23:33:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726616030000|2024-09-17 23:33:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726616040000|2024-09-17 23:34:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726616050000|2024-09-17 23:34:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726616080000|2024-09-17 23:34:40|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|5
1726616090000|2024-09-17 23:34:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726616120000|2024-09-17 23:35:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726616320000|2024-09-17 23:38:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726616360000|2024-09-17 23:39:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726616400000|2024-09-17 23:40:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726616410000|2024-09-17 23:40:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726616430000|2024-09-17 23:40:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726616440000|2024-09-17 23:40:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726616450000|2024-09-17 23:40:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726616460000|2024-09-17 23:41:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726616470000|2024-09-17 23:41:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726616500000|2024-09-17 23:41:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726616550000|2024-09-17 23:42:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726616640000|2024-09-17 23:44:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726616650000|2024-09-17 23:44:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726616760000|2024-09-17 23:46:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726616770000|2024-09-17 23:46:10|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|3
1726616950000|2024-09-17 23:49:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726617010000|2024-09-17 23:50:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726617040000|2024-09-17 23:50:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726617100000|2024-09-17 23:51:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726617110000|2024-09-17 23:51:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726617120000|2024-09-17 23:52:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726617130000|2024-09-17 23:52:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726617230000|2024-09-17 23:53:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726617250000|2024-09-17 23:54:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726617270000|2024-09-17 23:54:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726617310000|2024-09-17 23:55:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726617320000|2024-09-17 23:55:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726617330000|2024-09-17 23:55:30|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1726617340000|2024-09-17 23:55:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726617350000|2024-09-17 23:55:50|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|3
1726617360000|2024-09-17 23:56:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|2
1726617370000|2024-09-17 23:56:10|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1726617380000|2024-09-17 23:56:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|6
1726617430000|2024-09-17 23:57:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|3
1726617440000|2024-09-17 23:57:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726617560000|2024-09-17 23:59:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726617600000|2024-09-18 00:00:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726617610000|2024-09-18 00:00:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726617620000|2024-09-18 00:00:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726617630000|2024-09-18 00:00:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726617660000|2024-09-18 00:01:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726617670000|2024-09-18 00:01:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726617680000|2024-09-18 00:01:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726617690000|2024-09-18 00:01:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726617810000|2024-09-18 00:03:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1726617820000|2024-09-18 00:03:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726617830000|2024-09-18 00:03:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726617860000|2024-09-18 00:04:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1726617900000|2024-09-18 00:05:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726617910000|2024-09-18 00:05:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726617930000|2024-09-18 00:05:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726617960000|2024-09-18 00:06:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726618060000|2024-09-18 00:07:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726618230000|2024-09-18 00:10:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726618260000|2024-09-18 00:11:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726618270000|2024-09-18 00:11:10|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726618330000|2024-09-18 00:12:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726618420000|2024-09-18 00:13:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726618510000|2024-09-18 00:15:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726618640000|2024-09-18 00:17:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726618670000|2024-09-18 00:17:50|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1726618680000|2024-09-18 00:18:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726618710000|2024-09-18 00:18:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|2
1726618740000|2024-09-18 00:19:00|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1726618750000|2024-09-18 00:19:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726618760000|2024-09-18 00:19:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726618770000|2024-09-18 00:19:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726618820000|2024-09-18 00:20:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726618830000|2024-09-18 00:20:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1726618840000|2024-09-18 00:20:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726618870000|2024-09-18 00:21:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726618890000|2024-09-18 00:21:30|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1726618910000|2024-09-18 00:21:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726618920000|2024-09-18 00:22:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726618940000|2024-09-18 00:22:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1726618950000|2024-09-18 00:22:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726619010000|2024-09-18 00:23:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726619040000|2024-09-18 00:24:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726619070000|2024-09-18 00:24:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726619090000|2024-09-18 00:24:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726619100000|2024-09-18 00:25:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726619140000|2024-09-18 00:25:40|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1726619160000|2024-09-18 00:26:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726619170000|2024-09-18 00:26:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726619210000|2024-09-18 00:26:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726619230000|2024-09-18 00:27:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726619250000|2024-09-18 00:27:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726619260000|2024-09-18 00:27:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1726619290000|2024-09-18 00:28:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1726619300000|2024-09-18 00:28:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726619320000|2024-09-18 00:28:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1726619330000|2024-09-18 00:28:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726619340000|2024-09-18 00:29:00|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|3
1726619360000|2024-09-18 00:29:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726619480000|2024-09-18 00:31:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726619490000|2024-09-18 00:31:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726619500000|2024-09-18 00:31:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726619510000|2024-09-18 00:31:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726619520000|2024-09-18 00:32:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1726619530000|2024-09-18 00:32:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726619540000|2024-09-18 00:32:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1726619550000|2024-09-18 00:32:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1726619560000|2024-09-18 00:32:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1726619580000|2024-09-18 00:33:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1726619590000|2024-09-18 00:33:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726619600000|2024-09-18 00:33:20|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1726619620000|2024-09-18 00:33:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1726619630000|2024-09-18 00:33:50|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|5
1726619650000|2024-09-18 00:34:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726619680000|2024-09-18 00:34:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726619750000|2024-09-18 00:35:50|47.94|47.64|47.92|47.62|47.94|47.64|47.9|47.6|6
1726619760000|2024-09-18 00:36:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1726619770000|2024-09-18 00:36:10|47.91|47.61|47.93|47.63|47.94|47.64|47.9|47.6|7
1726619790000|2024-09-18 00:36:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726619800000|2024-09-18 00:36:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1726619810000|2024-09-18 00:36:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726619830000|2024-09-18 00:37:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726619860000|2024-09-18 00:37:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726619870000|2024-09-18 00:37:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1726619880000|2024-09-18 00:38:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726619900000|2024-09-18 00:38:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726619920000|2024-09-18 00:38:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726619940000|2024-09-18 00:39:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726619970000|2024-09-18 00:39:30|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|4
1726619990000|2024-09-18 00:39:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726620000000|2024-09-18 00:40:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726620010000|2024-09-18 00:40:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726620200000|2024-09-18 00:43:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1726620250000|2024-09-18 00:44:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1726620290000|2024-09-18 00:44:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726620300000|2024-09-18 00:45:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1726620310000|2024-09-18 00:45:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726620320000|2024-09-18 00:45:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726620330000|2024-09-18 00:45:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1726620340000|2024-09-18 00:45:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726620350000|2024-09-18 00:45:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620370000|2024-09-18 00:46:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726620400000|2024-09-18 00:46:40|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1726620410000|2024-09-18 00:46:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620430000|2024-09-18 00:47:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620470000|2024-09-18 00:47:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620510000|2024-09-18 00:48:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620520000|2024-09-18 00:48:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620590000|2024-09-18 00:49:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726620600000|2024-09-18 00:50:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726620610000|2024-09-18 00:50:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620640000|2024-09-18 00:50:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620660000|2024-09-18 00:51:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726620670000|2024-09-18 00:51:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726620760000|2024-09-18 00:52:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620770000|2024-09-18 00:52:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620790000|2024-09-18 00:53:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726620820000|2024-09-18 00:53:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726620880000|2024-09-18 00:54:40|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|2
1726620900000|2024-09-18 00:55:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726620960000|2024-09-18 00:56:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726620970000|2024-09-18 00:56:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726620980000|2024-09-18 00:56:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726620990000|2024-09-18 00:56:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621000000|2024-09-18 00:56:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726621140000|2024-09-18 00:59:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621200000|2024-09-18 01:00:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726621230000|2024-09-18 01:00:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621240000|2024-09-18 01:00:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726621310000|2024-09-18 01:01:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726621320000|2024-09-18 01:02:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726621330000|2024-09-18 01:02:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726621380000|2024-09-18 01:03:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726621410000|2024-09-18 01:03:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621420000|2024-09-18 01:03:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726621430000|2024-09-18 01:03:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726621540000|2024-09-18 01:05:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726621550000|2024-09-18 01:05:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726621560000|2024-09-18 01:06:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726621620000|2024-09-18 01:07:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726621630000|2024-09-18 01:07:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621640000|2024-09-18 01:07:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726621660000|2024-09-18 01:07:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726621670000|2024-09-18 01:07:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726621690000|2024-09-18 01:08:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726621750000|2024-09-18 01:09:10|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|2
1726621760000|2024-09-18 01:09:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726621770000|2024-09-18 01:09:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726621790000|2024-09-18 01:09:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726621860000|2024-09-18 01:11:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726621900000|2024-09-18 01:11:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726621910000|2024-09-18 01:11:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726621930000|2024-09-18 01:12:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726622010000|2024-09-18 01:13:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726622020000|2024-09-18 01:13:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1726622030000|2024-09-18 01:13:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726622040000|2024-09-18 01:14:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726622050000|2024-09-18 01:14:10|48.08|47.78|48.04|47.74|48.08|47.78|48.04|47.74|2
1726622070000|2024-09-18 01:14:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1726622090000|2024-09-18 01:14:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1726622110000|2024-09-18 01:15:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1726622130000|2024-09-18 01:15:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726622160000|2024-09-18 01:16:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726622170000|2024-09-18 01:16:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726622200000|2024-09-18 01:16:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726622220000|2024-09-18 01:17:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726622230000|2024-09-18 01:17:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1726622240000|2024-09-18 01:17:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726622280000|2024-09-18 01:18:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726622290000|2024-09-18 01:18:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1726622360000|2024-09-18 01:19:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726622380000|2024-09-18 01:19:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726622390000|2024-09-18 01:19:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726622400000|2024-09-18 01:20:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1726622410000|2024-09-18 01:20:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1726622430000|2024-09-18 01:20:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1726622460000|2024-09-18 01:21:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726622480000|2024-09-18 01:21:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726622820000|2024-09-18 01:27:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726622840000|2024-09-18 01:27:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726622860000|2024-09-18 01:27:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726622870000|2024-09-18 01:27:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726622920000|2024-09-18 01:28:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726622940000|2024-09-18 01:29:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726623000000|2024-09-18 01:30:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726623030000|2024-09-18 01:30:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726623040000|2024-09-18 01:30:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726623050000|2024-09-18 01:30:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726623060000|2024-09-18 01:31:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726623070000|2024-09-18 01:31:10|48.15|47.85|48.12|47.82|48.15|47.85|48.11|47.81|4
1726623080000|2024-09-18 01:31:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623090000|2024-09-18 01:31:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726623110000|2024-09-18 01:31:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726623120000|2024-09-18 01:32:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1726623160000|2024-09-18 01:32:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726623180000|2024-09-18 01:33:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726623220000|2024-09-18 01:33:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1726623240000|2024-09-18 01:34:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726623250000|2024-09-18 01:34:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726623260000|2024-09-18 01:34:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623270000|2024-09-18 01:34:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726623280000|2024-09-18 01:34:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726623330000|2024-09-18 01:35:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726623340000|2024-09-18 01:35:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726623410000|2024-09-18 01:36:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726623440000|2024-09-18 01:37:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726623460000|2024-09-18 01:37:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726623490000|2024-09-18 01:38:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1726623500000|2024-09-18 01:38:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726623510000|2024-09-18 01:38:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623530000|2024-09-18 01:38:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726623540000|2024-09-18 01:39:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623560000|2024-09-18 01:39:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726623620000|2024-09-18 01:40:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726623650000|2024-09-18 01:40:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726623660000|2024-09-18 01:41:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1726623670000|2024-09-18 01:41:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726623680000|2024-09-18 01:41:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726623690000|2024-09-18 01:41:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1726623710000|2024-09-18 01:41:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623730000|2024-09-18 01:42:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726623790000|2024-09-18 01:43:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726623810000|2024-09-18 01:43:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726623820000|2024-09-18 01:43:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726623840000|2024-09-18 01:44:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726623860000|2024-09-18 01:44:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726623870000|2024-09-18 01:44:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726623880000|2024-09-18 01:44:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726623910000|2024-09-18 01:45:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726623930000|2024-09-18 01:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726623940000|2024-09-18 01:45:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726623970000|2024-09-18 01:46:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726624000000|2024-09-18 01:46:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726624020000|2024-09-18 01:47:00|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1726624030000|2024-09-18 01:47:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726624070000|2024-09-18 01:47:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726624120000|2024-09-18 01:48:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726624130000|2024-09-18 01:48:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624140000|2024-09-18 01:49:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726624150000|2024-09-18 01:49:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726624160000|2024-09-18 01:49:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726624180000|2024-09-18 01:49:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726624260000|2024-09-18 01:51:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624290000|2024-09-18 01:51:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726624300000|2024-09-18 01:51:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624330000|2024-09-18 01:52:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726624350000|2024-09-18 01:52:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624430000|2024-09-18 01:53:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726624440000|2024-09-18 01:54:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624470000|2024-09-18 01:54:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726624490000|2024-09-18 01:54:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726624510000|2024-09-18 01:55:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1726624520000|2024-09-18 01:55:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726624570000|2024-09-18 01:56:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726624600000|2024-09-18 01:56:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726624660000|2024-09-18 01:57:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726624700000|2024-09-18 01:58:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726624820000|2024-09-18 02:00:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624840000|2024-09-18 02:00:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726624860000|2024-09-18 02:01:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624880000|2024-09-18 02:01:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726624950000|2024-09-18 02:02:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726624970000|2024-09-18 02:02:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726625010000|2024-09-18 02:03:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726625030000|2024-09-18 02:03:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726625050000|2024-09-18 02:04:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726625100000|2024-09-18 02:05:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1726625110000|2024-09-18 02:05:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726625120000|2024-09-18 02:05:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726625130000|2024-09-18 02:05:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726625220000|2024-09-18 02:07:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726625230000|2024-09-18 02:07:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726625290000|2024-09-18 02:08:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726625320000|2024-09-18 02:08:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1726625340000|2024-09-18 02:09:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726625380000|2024-09-18 02:09:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1726625410000|2024-09-18 02:10:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726625430000|2024-09-18 02:10:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726625460000|2024-09-18 02:11:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726625480000|2024-09-18 02:11:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726625490000|2024-09-18 02:11:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726625640000|2024-09-18 02:14:00|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|2
1726625770000|2024-09-18 02:16:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726625830000|2024-09-18 02:17:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726625850000|2024-09-18 02:17:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726625880000|2024-09-18 02:18:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726626010000|2024-09-18 02:20:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726626020000|2024-09-18 02:20:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726626050000|2024-09-18 02:20:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726626070000|2024-09-18 02:21:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726626090000|2024-09-18 02:21:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726626130000|2024-09-18 02:22:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726626160000|2024-09-18 02:22:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626210000|2024-09-18 02:23:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726626250000|2024-09-18 02:24:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626390000|2024-09-18 02:26:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726626430000|2024-09-18 02:27:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726626440000|2024-09-18 02:27:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726626530000|2024-09-18 02:28:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626660000|2024-09-18 02:31:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726626670000|2024-09-18 02:31:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726626690000|2024-09-18 02:31:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626700000|2024-09-18 02:31:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726626710000|2024-09-18 02:31:50|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1726626720000|2024-09-18 02:32:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626760000|2024-09-18 02:32:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726626820000|2024-09-18 02:33:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726626880000|2024-09-18 02:34:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726626920000|2024-09-18 02:35:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726626950000|2024-09-18 02:35:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726627060000|2024-09-18 02:37:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726627110000|2024-09-18 02:38:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726627150000|2024-09-18 02:39:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726627180000|2024-09-18 02:39:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726627210000|2024-09-18 02:40:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726627220000|2024-09-18 02:40:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726627230000|2024-09-18 02:40:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726627270000|2024-09-18 02:41:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726627280000|2024-09-18 02:41:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726627410000|2024-09-18 02:43:30|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|2
1726627420000|2024-09-18 02:43:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726627430000|2024-09-18 02:43:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726627450000|2024-09-18 02:44:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726627460000|2024-09-18 02:44:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726627580000|2024-09-18 02:46:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726627590000|2024-09-18 02:46:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726627610000|2024-09-18 02:46:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1726627620000|2024-09-18 02:47:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726627630000|2024-09-18 02:47:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726627660000|2024-09-18 02:47:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726627700000|2024-09-18 02:48:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726627710000|2024-09-18 02:48:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726627750000|2024-09-18 02:49:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726627760000|2024-09-18 02:49:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726627840000|2024-09-18 02:50:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726627870000|2024-09-18 02:51:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1726627980000|2024-09-18 02:53:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726628080000|2024-09-18 02:54:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1726628130000|2024-09-18 02:55:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726628160000|2024-09-18 02:56:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726628230000|2024-09-18 02:57:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726628240000|2024-09-18 02:57:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726628250000|2024-09-18 02:57:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1726628340000|2024-09-18 02:59:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1726628490000|2024-09-18 03:01:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726628500000|2024-09-18 03:01:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726628560000|2024-09-18 03:02:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726628580000|2024-09-18 03:03:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726628590000|2024-09-18 03:03:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726628620000|2024-09-18 03:03:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1726628650000|2024-09-18 03:04:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726628660000|2024-09-18 03:04:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726628670000|2024-09-18 03:04:30|48.47|48.17|48.44|48.14|48.47|48.17|48.43|48.13|3
1726628680000|2024-09-18 03:04:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1726628690000|2024-09-18 03:04:50|48.47|48.17|48.52|48.22|48.52|48.22|48.47|48.17|4
1726628700000|2024-09-18 03:05:00|48.51|48.21|48.48|48.18|48.52|48.22|48.48|48.18|6
1726628710000|2024-09-18 03:05:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726628720000|2024-09-18 03:05:20|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726628740000|2024-09-18 03:05:40|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|4
1726628750000|2024-09-18 03:05:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726628760000|2024-09-18 03:06:00|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1726628770000|2024-09-18 03:06:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726628800000|2024-09-18 03:06:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726628810000|2024-09-18 03:06:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726628820000|2024-09-18 03:07:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726628840000|2024-09-18 03:07:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726628900000|2024-09-18 03:08:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726628950000|2024-09-18 03:09:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726628970000|2024-09-18 03:09:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726629010000|2024-09-18 03:10:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726629020000|2024-09-18 03:10:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726629030000|2024-09-18 03:10:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726629040000|2024-09-18 03:10:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726629070000|2024-09-18 03:11:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1726629080000|2024-09-18 03:11:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1726629160000|2024-09-18 03:12:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1726629180000|2024-09-18 03:13:00|48.53|48.23|48.53|48.23|48.55|48.25|48.53|48.23|4
1726629200000|2024-09-18 03:13:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726629230000|2024-09-18 03:13:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1726629240000|2024-09-18 03:14:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726629370000|2024-09-18 03:16:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726629400000|2024-09-18 03:16:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726629430000|2024-09-18 03:17:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726629450000|2024-09-18 03:17:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726629460000|2024-09-18 03:17:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726629480000|2024-09-18 03:18:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726629540000|2024-09-18 03:19:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726629560000|2024-09-18 03:19:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726629570000|2024-09-18 03:19:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726629630000|2024-09-18 03:20:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726629660000|2024-09-18 03:21:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726629760000|2024-09-18 03:22:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726629810000|2024-09-18 03:23:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726629830000|2024-09-18 03:23:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726629890000|2024-09-18 03:24:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726629910000|2024-09-18 03:25:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726629930000|2024-09-18 03:25:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726630010000|2024-09-18 03:26:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726630050000|2024-09-18 03:27:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726630220000|2024-09-18 03:30:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726630250000|2024-09-18 03:30:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726630300000|2024-09-18 03:31:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726630390000|2024-09-18 03:33:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726630450000|2024-09-18 03:34:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726630500000|2024-09-18 03:35:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726630530000|2024-09-18 03:35:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726630590000|2024-09-18 03:36:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726630670000|2024-09-18 03:37:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726631300000|2024-09-18 03:48:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726631340000|2024-09-18 03:49:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726631430000|2024-09-18 03:50:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726631580000|2024-09-18 03:53:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726632040000|2024-09-18 04:00:40|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1726632050000|2024-09-18 04:00:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726632060000|2024-09-18 04:01:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726632070000|2024-09-18 04:01:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1726632090000|2024-09-18 04:01:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1726632100000|2024-09-18 04:01:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726632110000|2024-09-18 04:01:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1726632120000|2024-09-18 04:02:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1726632130000|2024-09-18 04:02:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726632150000|2024-09-18 04:02:30|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1726632170000|2024-09-18 04:02:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726632300000|2024-09-18 04:05:00|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1726632310000|2024-09-18 04:05:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726632330000|2024-09-18 04:05:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726632410000|2024-09-18 04:06:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726632420000|2024-09-18 04:07:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726632430000|2024-09-18 04:07:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726632450000|2024-09-18 04:07:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726632480000|2024-09-18 04:08:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1726632490000|2024-09-18 04:08:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1726632550000|2024-09-18 04:09:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726632580000|2024-09-18 04:09:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726632610000|2024-09-18 04:10:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726632680000|2024-09-18 04:11:20|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1726632730000|2024-09-18 04:12:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726632740000|2024-09-18 04:12:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726632750000|2024-09-18 04:12:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726632790000|2024-09-18 04:13:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1726632800000|2024-09-18 04:13:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726632820000|2024-09-18 04:13:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1726632850000|2024-09-18 04:14:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726632870000|2024-09-18 04:14:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1726632890000|2024-09-18 04:14:50|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|5
1726632900000|2024-09-18 04:15:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1726632910000|2024-09-18 04:15:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726632920000|2024-09-18 04:15:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726632930000|2024-09-18 04:15:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1726632940000|2024-09-18 04:15:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726632950000|2024-09-18 04:15:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726632960000|2024-09-18 04:16:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726632970000|2024-09-18 04:16:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1726632980000|2024-09-18 04:16:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633030000|2024-09-18 04:17:10|48.48|48.18|48.47|48.17|48.48|48.18|48.46|48.16|4
1726633120000|2024-09-18 04:18:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633130000|2024-09-18 04:18:50|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1726633140000|2024-09-18 04:19:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633150000|2024-09-18 04:19:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633180000|2024-09-18 04:19:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633210000|2024-09-18 04:20:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633220000|2024-09-18 04:20:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633250000|2024-09-18 04:20:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1726633260000|2024-09-18 04:21:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726633270000|2024-09-18 04:21:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726633310000|2024-09-18 04:21:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1726633340000|2024-09-18 04:22:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633370000|2024-09-18 04:22:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633400000|2024-09-18 04:23:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633410000|2024-09-18 04:23:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633420000|2024-09-18 04:23:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726633430000|2024-09-18 04:23:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726633450000|2024-09-18 04:24:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726633460000|2024-09-18 04:24:20|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|9
1726633470000|2024-09-18 04:24:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1726633480000|2024-09-18 04:24:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726633510000|2024-09-18 04:25:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726633520000|2024-09-18 04:25:20|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|6
1726633550000|2024-09-18 04:25:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726633560000|2024-09-18 04:26:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726633570000|2024-09-18 04:26:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1726633580000|2024-09-18 04:26:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1726633590000|2024-09-18 04:26:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726633600000|2024-09-18 04:26:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726633610000|2024-09-18 04:26:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|4
1726633630000|2024-09-18 04:27:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726633650000|2024-09-18 04:27:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726633660000|2024-09-18 04:27:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726633670000|2024-09-18 04:27:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726633710000|2024-09-18 04:28:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726633800000|2024-09-18 04:30:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726633820000|2024-09-18 04:30:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726633830000|2024-09-18 04:30:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726633840000|2024-09-18 04:30:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1726633850000|2024-09-18 04:30:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726633860000|2024-09-18 04:31:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726633870000|2024-09-18 04:31:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726633880000|2024-09-18 04:31:20|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|4
1726633890000|2024-09-18 04:31:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726633920000|2024-09-18 04:32:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726633940000|2024-09-18 04:32:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726633960000|2024-09-18 04:32:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726633980000|2024-09-18 04:33:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726634020000|2024-09-18 04:33:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726634070000|2024-09-18 04:34:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1726634080000|2024-09-18 04:34:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726634110000|2024-09-18 04:35:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726634120000|2024-09-18 04:35:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726634130000|2024-09-18 04:35:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726634150000|2024-09-18 04:35:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1726634160000|2024-09-18 04:36:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726634170000|2024-09-18 04:36:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1726634250000|2024-09-18 04:37:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726634260000|2024-09-18 04:37:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726634270000|2024-09-18 04:37:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1726634280000|2024-09-18 04:38:00|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|3
1726634290000|2024-09-18 04:38:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1726634300000|2024-09-18 04:38:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726634310000|2024-09-18 04:38:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726634350000|2024-09-18 04:39:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726634360000|2024-09-18 04:39:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726634370000|2024-09-18 04:39:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726634380000|2024-09-18 04:39:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726634790000|2024-09-18 04:46:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726634830000|2024-09-18 04:47:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726634850000|2024-09-18 04:47:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726634880000|2024-09-18 04:48:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726634930000|2024-09-18 04:48:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1726634940000|2024-09-18 04:49:00|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|3
1726634980000|2024-09-18 04:49:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726635000000|2024-09-18 04:50:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726635010000|2024-09-18 04:50:10|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1726635020000|2024-09-18 04:50:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726635040000|2024-09-18 04:50:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726635050000|2024-09-18 04:50:50|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|8
1726635060000|2024-09-18 04:51:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726635070000|2024-09-18 04:51:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726635080000|2024-09-18 04:51:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726635090000|2024-09-18 04:51:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1726635120000|2024-09-18 04:52:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726635130000|2024-09-18 04:52:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726635140000|2024-09-18 04:52:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726635160000|2024-09-18 04:52:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726635200000|2024-09-18 04:53:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1726635210000|2024-09-18 04:53:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726635220000|2024-09-18 04:53:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726635240000|2024-09-18 04:54:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726635260000|2024-09-18 04:54:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726635280000|2024-09-18 04:54:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726635300000|2024-09-18 04:55:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726635330000|2024-09-18 04:55:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726635340000|2024-09-18 04:55:40|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|6
1726635350000|2024-09-18 04:55:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726635490000|2024-09-18 04:58:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726635500000|2024-09-18 04:58:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726635510000|2024-09-18 04:58:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726635520000|2024-09-18 04:58:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726635540000|2024-09-18 04:59:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726635560000|2024-09-18 04:59:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726635600000|2024-09-18 05:00:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726635650000|2024-09-18 05:00:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726635670000|2024-09-18 05:01:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1726635700000|2024-09-18 05:01:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726635720000|2024-09-18 05:02:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726635730000|2024-09-18 05:02:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1726635740000|2024-09-18 05:02:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726635810000|2024-09-18 05:03:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726635870000|2024-09-18 05:04:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726635880000|2024-09-18 05:04:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|6
1726635890000|2024-09-18 05:04:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1726635910000|2024-09-18 05:05:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726635950000|2024-09-18 05:05:50|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|3
1726635960000|2024-09-18 05:06:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726635970000|2024-09-18 05:06:10|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|8
1726635980000|2024-09-18 05:06:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1726635990000|2024-09-18 05:06:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726636000000|2024-09-18 05:06:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726636020000|2024-09-18 05:07:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726636040000|2024-09-18 05:07:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726636050000|2024-09-18 05:07:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726636060000|2024-09-18 05:07:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726636080000|2024-09-18 05:08:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726636090000|2024-09-18 05:08:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726636120000|2024-09-18 05:08:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726636130000|2024-09-18 05:08:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726636140000|2024-09-18 05:09:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726636150000|2024-09-18 05:09:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|5
1726636160000|2024-09-18 05:09:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726636170000|2024-09-18 05:09:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726636190000|2024-09-18 05:09:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726636230000|2024-09-18 05:10:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726636240000|2024-09-18 05:10:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726636250000|2024-09-18 05:10:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726636260000|2024-09-18 05:11:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726636270000|2024-09-18 05:11:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726636280000|2024-09-18 05:11:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1726636290000|2024-09-18 05:11:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726636300000|2024-09-18 05:11:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1726636310000|2024-09-18 05:11:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1726636320000|2024-09-18 05:12:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726636340000|2024-09-18 05:12:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726636350000|2024-09-18 05:12:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726636790000|2024-09-18 05:19:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726636800000|2024-09-18 05:20:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726636810000|2024-09-18 05:20:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726636820000|2024-09-18 05:20:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1726636830000|2024-09-18 05:20:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|6
1726636860000|2024-09-18 05:21:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726636870000|2024-09-18 05:21:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726636890000|2024-09-18 05:21:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726636900000|2024-09-18 05:21:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726636920000|2024-09-18 05:22:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726636950000|2024-09-18 05:22:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726636960000|2024-09-18 05:22:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726637120000|2024-09-18 05:25:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1726637180000|2024-09-18 05:26:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|5
1726637190000|2024-09-18 05:26:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726637200000|2024-09-18 05:26:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726637210000|2024-09-18 05:26:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726637220000|2024-09-18 05:27:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726637240000|2024-09-18 05:27:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726637280000|2024-09-18 05:28:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1726637290000|2024-09-18 05:28:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1726637310000|2024-09-18 05:28:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1726637320000|2024-09-18 05:28:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726637330000|2024-09-18 05:28:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726637340000|2024-09-18 05:29:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1726637370000|2024-09-18 05:29:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1726637380000|2024-09-18 05:29:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726637390000|2024-09-18 05:29:50|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1726637410000|2024-09-18 05:30:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726637510000|2024-09-18 05:31:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726637520000|2024-09-18 05:32:00|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1726637530000|2024-09-18 05:32:10|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1726637620000|2024-09-18 05:33:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1726637630000|2024-09-18 05:33:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1726637660000|2024-09-18 05:34:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726637680000|2024-09-18 05:34:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726637700000|2024-09-18 05:35:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1726637710000|2024-09-18 05:35:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726637730000|2024-09-18 05:35:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726637740000|2024-09-18 05:35:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726637790000|2024-09-18 05:36:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726637840000|2024-09-18 05:37:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726637860000|2024-09-18 05:37:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726637920000|2024-09-18 05:38:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726637940000|2024-09-18 05:39:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726638030000|2024-09-18 05:40:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726638050000|2024-09-18 05:40:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726638070000|2024-09-18 05:41:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1726638090000|2024-09-18 05:41:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726638100000|2024-09-18 05:41:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1726638130000|2024-09-18 05:42:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726638170000|2024-09-18 05:42:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726638200000|2024-09-18 05:43:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726638230000|2024-09-18 05:43:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726638300000|2024-09-18 05:45:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1726638310000|2024-09-18 05:45:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726638320000|2024-09-18 05:45:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726638350000|2024-09-18 05:45:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1726638360000|2024-09-18 05:46:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726638370000|2024-09-18 05:46:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726638380000|2024-09-18 05:46:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726638390000|2024-09-18 05:46:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726638400000|2024-09-18 05:46:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726638410000|2024-09-18 05:46:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726638440000|2024-09-18 05:47:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726638450000|2024-09-18 05:47:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726638460000|2024-09-18 05:47:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726638470000|2024-09-18 05:47:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726638480000|2024-09-18 05:48:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726638490000|2024-09-18 05:48:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1726638520000|2024-09-18 05:48:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726638530000|2024-09-18 05:48:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726638540000|2024-09-18 05:49:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726638680000|2024-09-18 05:51:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726638720000|2024-09-18 05:52:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726638800000|2024-09-18 05:53:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726638820000|2024-09-18 05:53:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726638890000|2024-09-18 05:54:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726638900000|2024-09-18 05:55:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1726638920000|2024-09-18 05:55:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1726638950000|2024-09-18 05:55:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726638960000|2024-09-18 05:56:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726638980000|2024-09-18 05:56:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726638990000|2024-09-18 05:56:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1726639000000|2024-09-18 05:56:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639030000|2024-09-18 05:57:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639040000|2024-09-18 05:57:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639050000|2024-09-18 05:57:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726639070000|2024-09-18 05:57:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726639090000|2024-09-18 05:58:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639110000|2024-09-18 05:58:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1726639120000|2024-09-18 05:58:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726639170000|2024-09-18 05:59:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726639180000|2024-09-18 05:59:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726639190000|2024-09-18 05:59:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639200000|2024-09-18 06:00:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639210000|2024-09-18 06:00:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639220000|2024-09-18 06:00:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639250000|2024-09-18 06:00:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639290000|2024-09-18 06:01:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726639320000|2024-09-18 06:02:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639340000|2024-09-18 06:02:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639350000|2024-09-18 06:02:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639360000|2024-09-18 06:02:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639410000|2024-09-18 06:03:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639430000|2024-09-18 06:03:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639460000|2024-09-18 06:04:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726639480000|2024-09-18 06:04:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726639500000|2024-09-18 06:05:00|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1726639510000|2024-09-18 06:05:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726639520000|2024-09-18 06:05:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726639530000|2024-09-18 06:05:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726639540000|2024-09-18 06:05:40|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1726639550000|2024-09-18 06:05:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726639560000|2024-09-18 06:06:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639590000|2024-09-18 06:06:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726639630000|2024-09-18 06:07:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726639640000|2024-09-18 06:07:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726639650000|2024-09-18 06:07:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726639670000|2024-09-18 06:07:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726639680000|2024-09-18 06:08:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726639740000|2024-09-18 06:09:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726639800000|2024-09-18 06:10:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726639840000|2024-09-18 06:10:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726639860000|2024-09-18 06:11:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726639870000|2024-09-18 06:11:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1726639880000|2024-09-18 06:11:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726639930000|2024-09-18 06:12:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726639970000|2024-09-18 06:12:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726640130000|2024-09-18 06:15:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640160000|2024-09-18 06:16:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1726640210000|2024-09-18 06:16:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726640550000|2024-09-18 06:22:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640690000|2024-09-18 06:24:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726640720000|2024-09-18 06:25:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640810000|2024-09-18 06:26:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1726640820000|2024-09-18 06:27:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726640830000|2024-09-18 06:27:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726640840000|2024-09-18 06:27:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726640850000|2024-09-18 06:27:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640870000|2024-09-18 06:27:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726640880000|2024-09-18 06:28:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640910000|2024-09-18 06:28:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726640930000|2024-09-18 06:28:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726640980000|2024-09-18 06:29:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726641000000|2024-09-18 06:30:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726641010000|2024-09-18 06:30:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726641070000|2024-09-18 06:31:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726641080000|2024-09-18 06:31:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726641090000|2024-09-18 06:31:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726641130000|2024-09-18 06:32:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726641230000|2024-09-18 06:33:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726641300000|2024-09-18 06:35:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726641790000|2024-09-18 06:43:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726641810000|2024-09-18 06:43:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726641860000|2024-09-18 06:44:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726641880000|2024-09-18 06:44:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726641910000|2024-09-18 06:45:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726641920000|2024-09-18 06:45:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726641930000|2024-09-18 06:45:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1726641940000|2024-09-18 06:45:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1726641960000|2024-09-18 06:46:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726642300000|2024-09-18 06:51:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726642320000|2024-09-18 06:52:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726642380000|2024-09-18 06:53:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726642440000|2024-09-18 06:54:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726642460000|2024-09-18 06:54:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726642480000|2024-09-18 06:54:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1726642530000|2024-09-18 06:55:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726642560000|2024-09-18 06:56:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726642570000|2024-09-18 06:56:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726642600000|2024-09-18 06:56:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726642610000|2024-09-18 06:56:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726642640000|2024-09-18 06:57:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726642650000|2024-09-18 06:57:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|7
1726642780000|2024-09-18 06:59:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726642790000|2024-09-18 06:59:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726642800000|2024-09-18 07:00:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726642810000|2024-09-18 07:00:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726642900000|2024-09-18 07:01:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726642910000|2024-09-18 07:01:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726643140000|2024-09-18 07:05:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643290000|2024-09-18 07:08:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726643300000|2024-09-18 07:08:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643310000|2024-09-18 07:08:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726643360000|2024-09-18 07:09:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643380000|2024-09-18 07:09:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726643390000|2024-09-18 07:09:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1726643400000|2024-09-18 07:10:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1726643460000|2024-09-18 07:11:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1726643470000|2024-09-18 07:11:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643480000|2024-09-18 07:11:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726643520000|2024-09-18 07:12:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726643580000|2024-09-18 07:13:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643600000|2024-09-18 07:13:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726643610000|2024-09-18 07:13:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1726643680000|2024-09-18 07:14:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726643690000|2024-09-18 07:14:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1726643700000|2024-09-18 07:15:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726643730000|2024-09-18 07:15:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726643740000|2024-09-18 07:15:40|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1726643840000|2024-09-18 07:17:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726643870000|2024-09-18 07:17:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726643930000|2024-09-18 07:18:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1726644020000|2024-09-18 07:20:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726644030000|2024-09-18 07:20:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726644100000|2024-09-18 07:21:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726644110000|2024-09-18 07:21:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726644140000|2024-09-18 07:22:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726644160000|2024-09-18 07:22:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726644270000|2024-09-18 07:24:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726644280000|2024-09-18 07:24:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726644310000|2024-09-18 07:25:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726644320000|2024-09-18 07:25:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726644370000|2024-09-18 07:26:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726644440000|2024-09-18 07:27:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726644520000|2024-09-18 07:28:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726644550000|2024-09-18 07:29:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726644560000|2024-09-18 07:29:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726644880000|2024-09-18 07:34:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726644910000|2024-09-18 07:35:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726644930000|2024-09-18 07:35:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726645020000|2024-09-18 07:37:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726645030000|2024-09-18 07:37:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726645040000|2024-09-18 07:37:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1726645070000|2024-09-18 07:37:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726645090000|2024-09-18 07:38:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726645230000|2024-09-18 07:40:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726645320000|2024-09-18 07:42:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726645350000|2024-09-18 07:42:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726645510000|2024-09-18 07:45:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726645530000|2024-09-18 07:45:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726645600000|2024-09-18 07:46:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726645700000|2024-09-18 07:48:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1726645710000|2024-09-18 07:48:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726646080000|2024-09-18 07:54:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726646140000|2024-09-18 07:55:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726646150000|2024-09-18 07:55:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726646200000|2024-09-18 07:56:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726646560000|2024-09-18 08:02:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726646570000|2024-09-18 08:02:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726646590000|2024-09-18 08:03:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1726646610000|2024-09-18 08:03:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1726646620000|2024-09-18 08:03:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1726646660000|2024-09-18 08:04:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726646730000|2024-09-18 08:05:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726646740000|2024-09-18 08:05:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|2
1726646770000|2024-09-18 08:06:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726646790000|2024-09-18 08:06:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726646850000|2024-09-18 08:07:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726646870000|2024-09-18 08:07:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726646880000|2024-09-18 08:08:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1726646920000|2024-09-18 08:08:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726646940000|2024-09-18 08:09:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726646950000|2024-09-18 08:09:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726646960000|2024-09-18 08:09:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1726647000000|2024-09-18 08:10:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726647020000|2024-09-18 08:10:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1726647090000|2024-09-18 08:11:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726647110000|2024-09-18 08:11:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1726647120000|2024-09-18 08:12:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1726647160000|2024-09-18 08:12:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1726647170000|2024-09-18 08:12:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726647180000|2024-09-18 08:13:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647190000|2024-09-18 08:13:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726647230000|2024-09-18 08:13:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726647240000|2024-09-18 08:14:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1726647310000|2024-09-18 08:15:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726647350000|2024-09-18 08:15:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1726647380000|2024-09-18 08:16:20|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1726647410000|2024-09-18 08:16:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1726647420000|2024-09-18 08:17:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1726647480000|2024-09-18 08:18:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726647520000|2024-09-18 08:18:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647530000|2024-09-18 08:18:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726647540000|2024-09-18 08:19:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647550000|2024-09-18 08:19:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1726647570000|2024-09-18 08:19:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647580000|2024-09-18 08:19:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726648060000|2024-09-18 08:27:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726648070000|2024-09-18 08:27:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726648080000|2024-09-18 08:28:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648110000|2024-09-18 08:28:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648280000|2024-09-18 08:31:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648290000|2024-09-18 08:31:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648310000|2024-09-18 08:31:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726648320000|2024-09-18 08:32:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648330000|2024-09-18 08:32:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648340000|2024-09-18 08:32:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726650660000|2024-09-18 09:11:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726650730000|2024-09-18 09:12:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1726650770000|2024-09-18 09:12:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726650850000|2024-09-18 09:14:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726650870000|2024-09-18 09:14:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1726650900000|2024-09-18 09:15:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726651610000|2024-09-18 09:26:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1726651620000|2024-09-18 09:27:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726654520000|2024-09-18 10:15:20|47.15|46.85|47.2|46.9|47.2|46.9|47.15|46.85|6
1726654530000|2024-09-18 10:15:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1726654540000|2024-09-18 10:15:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726654550000|2024-09-18 10:15:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726654560000|2024-09-18 10:16:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726654570000|2024-09-18 10:16:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1726654580000|2024-09-18 10:16:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726654590000|2024-09-18 10:16:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726654600000|2024-09-18 10:16:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726654610000|2024-09-18 10:16:50|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|3
1726654620000|2024-09-18 10:17:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726654640000|2024-09-18 10:17:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1726654650000|2024-09-18 10:17:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726654660000|2024-09-18 10:17:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1726654680000|2024-09-18 10:18:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726654690000|2024-09-18 10:18:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726654700000|2024-09-18 10:18:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726654730000|2024-09-18 10:18:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726654750000|2024-09-18 10:19:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1726654760000|2024-09-18 10:19:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726654780000|2024-09-18 10:19:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726654820000|2024-09-18 10:20:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726654840000|2024-09-18 10:20:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1726654850000|2024-09-18 10:20:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726654870000|2024-09-18 10:21:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1726654880000|2024-09-18 10:21:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726654890000|2024-09-18 10:21:30|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1726654940000|2024-09-18 10:22:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1726654970000|2024-09-18 10:22:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1726654980000|2024-09-18 10:23:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726654990000|2024-09-18 10:23:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655010000|2024-09-18 10:23:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726655030000|2024-09-18 10:23:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655040000|2024-09-18 10:24:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655050000|2024-09-18 10:24:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655060000|2024-09-18 10:24:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655070000|2024-09-18 10:24:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726655080000|2024-09-18 10:24:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726655100000|2024-09-18 10:25:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726655120000|2024-09-18 10:25:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655140000|2024-09-18 10:25:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655160000|2024-09-18 10:26:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726655260000|2024-09-18 10:27:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726655280000|2024-09-18 10:28:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726655790000|2024-09-18 10:36:30|47.43|47.13|47.49|47.19|47.49|47.19|47.43|47.13|2
1726655820000|2024-09-18 10:37:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726655830000|2024-09-18 10:37:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726655850000|2024-09-18 10:37:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726655860000|2024-09-18 10:37:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726655880000|2024-09-18 10:38:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726655890000|2024-09-18 10:38:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|5
1726655900000|2024-09-18 10:38:20|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1726655910000|2024-09-18 10:38:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1726655950000|2024-09-18 10:39:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726655970000|2024-09-18 10:39:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726655980000|2024-09-18 10:39:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726656000000|2024-09-18 10:40:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726656020000|2024-09-18 10:40:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726656030000|2024-09-18 10:40:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1726656040000|2024-09-18 10:40:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726656070000|2024-09-18 10:41:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726656540000|2024-09-18 10:49:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|2
1726657310000|2024-09-18 11:01:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726657360000|2024-09-18 11:02:40|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|2
1726657370000|2024-09-18 11:02:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726657380000|2024-09-18 11:03:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726657420000|2024-09-18 11:03:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726657460000|2024-09-18 11:04:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726657510000|2024-09-18 11:05:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726657530000|2024-09-18 11:05:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726657560000|2024-09-18 11:06:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726657580000|2024-09-18 11:06:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726658300000|2024-09-18 11:18:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726658380000|2024-09-18 11:19:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726658440000|2024-09-18 11:20:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726658450000|2024-09-18 11:20:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726658460000|2024-09-18 11:21:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726658470000|2024-09-18 11:21:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658510000|2024-09-18 11:21:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726658520000|2024-09-18 11:22:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726658530000|2024-09-18 11:22:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726658550000|2024-09-18 11:22:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658580000|2024-09-18 11:23:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726658610000|2024-09-18 11:23:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658640000|2024-09-18 11:24:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726658660000|2024-09-18 11:24:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726658670000|2024-09-18 11:24:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726658710000|2024-09-18 11:25:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658750000|2024-09-18 11:25:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658800000|2024-09-18 11:26:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726658820000|2024-09-18 11:27:00|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|9
1726658830000|2024-09-18 11:27:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658840000|2024-09-18 11:27:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658870000|2024-09-18 11:27:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658900000|2024-09-18 11:28:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658910000|2024-09-18 11:28:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658920000|2024-09-18 11:28:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658940000|2024-09-18 11:29:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1726658950000|2024-09-18 11:29:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1726658960000|2024-09-18 11:29:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726658980000|2024-09-18 11:29:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1726658990000|2024-09-18 11:29:50|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1726659010000|2024-09-18 11:30:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726659030000|2024-09-18 11:30:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726659050000|2024-09-18 11:30:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726659240000|2024-09-18 11:34:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726659270000|2024-09-18 11:34:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726659310000|2024-09-18 11:35:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726659330000|2024-09-18 11:35:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726659360000|2024-09-18 11:36:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659380000|2024-09-18 11:36:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726659410000|2024-09-18 11:36:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726659450000|2024-09-18 11:37:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726659480000|2024-09-18 11:38:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659490000|2024-09-18 11:38:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659560000|2024-09-18 11:39:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726659620000|2024-09-18 11:40:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726659680000|2024-09-18 11:41:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726659710000|2024-09-18 11:41:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659720000|2024-09-18 11:42:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659760000|2024-09-18 11:42:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659780000|2024-09-18 11:43:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659790000|2024-09-18 11:43:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659830000|2024-09-18 11:43:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659850000|2024-09-18 11:44:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726660040000|2024-09-18 11:47:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726660070000|2024-09-18 11:47:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726660080000|2024-09-18 11:48:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1726660100000|2024-09-18 11:48:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726660110000|2024-09-18 11:48:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1726660140000|2024-09-18 11:49:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726660200000|2024-09-18 11:50:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726660210000|2024-09-18 11:50:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726660220000|2024-09-18 11:50:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726660250000|2024-09-18 11:50:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1726660290000|2024-09-18 11:51:30|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1726660320000|2024-09-18 11:52:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1726660360000|2024-09-18 11:52:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726660370000|2024-09-18 11:52:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726660400000|2024-09-18 11:53:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726660410000|2024-09-18 11:53:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726660560000|2024-09-18 11:56:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1726661080000|2024-09-18 12:04:40|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1726661100000|2024-09-18 12:05:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726661110000|2024-09-18 12:05:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661120000|2024-09-18 12:05:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726661140000|2024-09-18 12:05:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661200000|2024-09-18 12:06:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661300000|2024-09-18 12:08:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661310000|2024-09-18 12:08:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661480000|2024-09-18 12:11:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661490000|2024-09-18 12:11:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661570000|2024-09-18 12:12:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726661810000|2024-09-18 12:16:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726661820000|2024-09-18 12:17:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726661930000|2024-09-18 12:18:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726661940000|2024-09-18 12:19:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726661960000|2024-09-18 12:19:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726662020000|2024-09-18 12:20:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726662070000|2024-09-18 12:21:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726662080000|2024-09-18 12:21:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726662110000|2024-09-18 12:21:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726662120000|2024-09-18 12:22:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726662140000|2024-09-18 12:22:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726662150000|2024-09-18 12:22:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726662160000|2024-09-18 12:22:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726662170000|2024-09-18 12:22:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726662180000|2024-09-18 12:23:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726662190000|2024-09-18 12:23:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726662240000|2024-09-18 12:24:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726662250000|2024-09-18 12:24:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726662270000|2024-09-18 12:24:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726662300000|2024-09-18 12:25:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726662310000|2024-09-18 12:25:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726662320000|2024-09-18 12:25:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1726662330000|2024-09-18 12:25:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662390000|2024-09-18 12:26:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726662420000|2024-09-18 12:27:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662430000|2024-09-18 12:27:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1726662440000|2024-09-18 12:27:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1726662490000|2024-09-18 12:28:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662530000|2024-09-18 12:28:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726662580000|2024-09-18 12:29:40|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1726662630000|2024-09-18 12:30:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726662640000|2024-09-18 12:30:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726662660000|2024-09-18 12:31:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726662700000|2024-09-18 12:31:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726662780000|2024-09-18 12:33:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1726662800000|2024-09-18 12:33:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726662830000|2024-09-18 12:33:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726662840000|2024-09-18 12:34:00|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|4
1726662860000|2024-09-18 12:34:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726662880000|2024-09-18 12:34:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726662920000|2024-09-18 12:35:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726662940000|2024-09-18 12:35:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726662970000|2024-09-18 12:36:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1726662980000|2024-09-18 12:36:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663000000|2024-09-18 12:36:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663030000|2024-09-18 12:37:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663070000|2024-09-18 12:37:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663100000|2024-09-18 12:38:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663200000|2024-09-18 12:40:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663290000|2024-09-18 12:41:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726663300000|2024-09-18 12:41:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726663330000|2024-09-18 12:42:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726663540000|2024-09-18 12:45:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726663560000|2024-09-18 12:46:00|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|2
1726663570000|2024-09-18 12:46:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1726663580000|2024-09-18 12:46:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1726663590000|2024-09-18 12:46:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726663600000|2024-09-18 12:46:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1726663610000|2024-09-18 12:46:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726663770000|2024-09-18 12:49:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726663790000|2024-09-18 12:49:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663800000|2024-09-18 12:50:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663810000|2024-09-18 12:50:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663830000|2024-09-18 12:50:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1726663840000|2024-09-18 12:50:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663850000|2024-09-18 12:50:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663870000|2024-09-18 12:51:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663890000|2024-09-18 12:51:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1726663900000|2024-09-18 12:51:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663980000|2024-09-18 12:53:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726663990000|2024-09-18 12:53:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726664040000|2024-09-18 12:54:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664050000|2024-09-18 12:54:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664080000|2024-09-18 12:54:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726664100000|2024-09-18 12:55:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726664140000|2024-09-18 12:55:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664280000|2024-09-18 12:58:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664300000|2024-09-18 12:58:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664330000|2024-09-18 12:58:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664380000|2024-09-18 12:59:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726664410000|2024-09-18 13:00:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726664460000|2024-09-18 13:01:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1726664640000|2024-09-18 13:04:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726664670000|2024-09-18 13:04:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726664680000|2024-09-18 13:04:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726664700000|2024-09-18 13:05:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726664710000|2024-09-18 13:05:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726664720000|2024-09-18 13:05:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1726664740000|2024-09-18 13:05:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726664760000|2024-09-18 13:06:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726664770000|2024-09-18 13:06:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726664780000|2024-09-18 13:06:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726664830000|2024-09-18 13:07:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726664850000|2024-09-18 13:07:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726664860000|2024-09-18 13:07:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1726664880000|2024-09-18 13:08:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726664900000|2024-09-18 13:08:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726664920000|2024-09-18 13:08:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726665030000|2024-09-18 13:10:30|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|2
1726665040000|2024-09-18 13:10:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726665130000|2024-09-18 13:12:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665150000|2024-09-18 13:12:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726665190000|2024-09-18 13:13:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726665220000|2024-09-18 13:13:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665310000|2024-09-18 13:15:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726665330000|2024-09-18 13:15:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665360000|2024-09-18 13:16:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665370000|2024-09-18 13:16:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665390000|2024-09-18 13:16:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665410000|2024-09-18 13:16:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665420000|2024-09-18 13:17:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665430000|2024-09-18 13:17:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665440000|2024-09-18 13:17:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665450000|2024-09-18 13:17:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726665480000|2024-09-18 13:18:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726665490000|2024-09-18 13:18:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665500000|2024-09-18 13:18:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726665570000|2024-09-18 13:19:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726665590000|2024-09-18 13:19:50|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1726665620000|2024-09-18 13:20:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1726665630000|2024-09-18 13:20:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726665660000|2024-09-18 13:21:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726665670000|2024-09-18 13:21:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665690000|2024-09-18 13:21:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726665720000|2024-09-18 13:22:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665730000|2024-09-18 13:22:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726665780000|2024-09-18 13:23:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726665800000|2024-09-18 13:23:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726665840000|2024-09-18 13:24:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726665900000|2024-09-18 13:25:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665910000|2024-09-18 13:25:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726665920000|2024-09-18 13:25:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665950000|2024-09-18 13:25:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726666000000|2024-09-18 13:26:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726666080000|2024-09-18 13:28:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666140000|2024-09-18 13:29:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666160000|2024-09-18 13:29:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666170000|2024-09-18 13:29:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666190000|2024-09-18 13:29:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666200000|2024-09-18 13:30:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726666260000|2024-09-18 13:31:00|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1726666280000|2024-09-18 13:31:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666300000|2024-09-18 13:31:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666310000|2024-09-18 13:31:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726666320000|2024-09-18 13:32:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666340000|2024-09-18 13:32:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726666350000|2024-09-18 13:32:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666380000|2024-09-18 13:33:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726666390000|2024-09-18 13:33:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666400000|2024-09-18 13:33:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666420000|2024-09-18 13:33:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666440000|2024-09-18 13:34:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1726666450000|2024-09-18 13:34:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666470000|2024-09-18 13:34:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726666500000|2024-09-18 13:35:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1726666520000|2024-09-18 13:35:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726666530000|2024-09-18 13:35:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1726666550000|2024-09-18 13:35:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666560000|2024-09-18 13:36:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726666570000|2024-09-18 13:36:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1726666600000|2024-09-18 13:36:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666610000|2024-09-18 13:36:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726666630000|2024-09-18 13:37:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726666650000|2024-09-18 13:37:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726666670000|2024-09-18 13:37:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726666690000|2024-09-18 13:38:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726666720000|2024-09-18 13:38:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726666730000|2024-09-18 13:38:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1726666740000|2024-09-18 13:39:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1726666750000|2024-09-18 13:39:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726666760000|2024-09-18 13:39:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726666770000|2024-09-18 13:39:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1726666800000|2024-09-18 13:40:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726666810000|2024-09-18 13:40:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726666860000|2024-09-18 13:41:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|5
1726666870000|2024-09-18 13:41:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1726666880000|2024-09-18 13:41:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1726666920000|2024-09-18 13:42:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726666930000|2024-09-18 13:42:10|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|4
1726666950000|2024-09-18 13:42:30|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1726666960000|2024-09-18 13:42:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1726666980000|2024-09-18 13:43:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726666990000|2024-09-18 13:43:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726667000000|2024-09-18 13:43:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726667320000|2024-09-18 13:48:40|47.41|47.11|47.35|47.05|47.41|47.11|47.34|47.04|3
1726667330000|2024-09-18 13:48:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726667340000|2024-09-18 13:49:00|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|6
1726667350000|2024-09-18 13:49:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1726667360000|2024-09-18 13:49:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1726667370000|2024-09-18 13:49:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1726667380000|2024-09-18 13:49:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726667400000|2024-09-18 13:50:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1726667410000|2024-09-18 13:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726667420000|2024-09-18 13:50:20|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1726667430000|2024-09-18 13:50:30|47.33|47.03|47.31|47.01|47.34|47.04|47.3|47|11
1726667440000|2024-09-18 13:50:40|47.32|47.02|47.34|47.04|47.34|47.04|47.31|47.01|4
1726667460000|2024-09-18 13:51:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|2
1726667490000|2024-09-18 13:51:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726667510000|2024-09-18 13:51:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726667520000|2024-09-18 13:52:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1726667530000|2024-09-18 13:52:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726667540000|2024-09-18 13:52:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726667560000|2024-09-18 13:52:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726667570000|2024-09-18 13:52:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726667580000|2024-09-18 13:53:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|2
1726667590000|2024-09-18 13:53:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1726668040000|2024-09-18 14:00:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726668060000|2024-09-18 14:01:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1726668080000|2024-09-18 14:01:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1726668090000|2024-09-18 14:01:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1726668100000|2024-09-18 14:01:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1726668110000|2024-09-18 14:01:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726668130000|2024-09-18 14:02:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726668140000|2024-09-18 14:02:20|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1726668160000|2024-09-18 14:02:40|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|3
1726668170000|2024-09-18 14:02:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726668180000|2024-09-18 14:03:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668190000|2024-09-18 14:03:10|47.38|47.08|47.4|47.1|47.41|47.11|47.37|47.07|6
1726668200000|2024-09-18 14:03:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726668210000|2024-09-18 14:03:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726668240000|2024-09-18 14:04:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726668250000|2024-09-18 14:04:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726668260000|2024-09-18 14:04:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726668270000|2024-09-18 14:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726668280000|2024-09-18 14:04:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726668310000|2024-09-18 14:05:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726668320000|2024-09-18 14:05:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1726668330000|2024-09-18 14:05:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726668340000|2024-09-18 14:05:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726668350000|2024-09-18 14:05:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|6
1726668360000|2024-09-18 14:06:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|6
1726668370000|2024-09-18 14:06:10|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|6
1726668380000|2024-09-18 14:06:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1726668390000|2024-09-18 14:06:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1726668400000|2024-09-18 14:06:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668410000|2024-09-18 14:06:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1726668420000|2024-09-18 14:07:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668440000|2024-09-18 14:07:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726668450000|2024-09-18 14:07:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1726668460000|2024-09-18 14:07:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668480000|2024-09-18 14:08:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726668520000|2024-09-18 14:08:40|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|3
1726668530000|2024-09-18 14:08:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726668550000|2024-09-18 14:09:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726668560000|2024-09-18 14:09:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1726668570000|2024-09-18 14:09:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726668580000|2024-09-18 14:09:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726668590000|2024-09-18 14:09:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1726668600000|2024-09-18 14:10:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726669040000|2024-09-18 14:17:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1726669050000|2024-09-18 14:17:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726669060000|2024-09-18 14:17:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726669080000|2024-09-18 14:18:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669090000|2024-09-18 14:18:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726669100000|2024-09-18 14:18:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669110000|2024-09-18 14:18:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1726669190000|2024-09-18 14:19:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726669200000|2024-09-18 14:20:00|47.36|47.06|47.33|47.03|47.36|47.06|47.32|47.02|4
1726669210000|2024-09-18 14:20:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|6
1726669240000|2024-09-18 14:20:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669270000|2024-09-18 14:21:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726669280000|2024-09-18 14:21:20|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|6
1726669330000|2024-09-18 14:22:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1726669350000|2024-09-18 14:22:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669360000|2024-09-18 14:22:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726669370000|2024-09-18 14:22:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669380000|2024-09-18 14:23:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726669800000|2024-09-18 14:30:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726669820000|2024-09-18 14:30:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726669840000|2024-09-18 14:30:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1726669850000|2024-09-18 14:30:50|47.41|47.11|47.43|47.13|47.44|47.14|47.41|47.11|4
1726669860000|2024-09-18 14:31:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726669870000|2024-09-18 14:31:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726669880000|2024-09-18 14:31:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726669890000|2024-09-18 14:31:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1726669900000|2024-09-18 14:31:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726669910000|2024-09-18 14:31:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726669920000|2024-09-18 14:32:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1726669930000|2024-09-18 14:32:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1726669950000|2024-09-18 14:32:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726669980000|2024-09-18 14:33:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669990000|2024-09-18 14:33:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1726670000000|2024-09-18 14:33:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726670010000|2024-09-18 14:33:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1726670030000|2024-09-18 14:33:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670040000|2024-09-18 14:34:00|47.4|47.1|47.43|47.13|47.43|47.13|47.39|47.09|4
1726670050000|2024-09-18 14:34:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726670070000|2024-09-18 14:34:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1726670080000|2024-09-18 14:34:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726670100000|2024-09-18 14:35:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726670130000|2024-09-18 14:35:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726670140000|2024-09-18 14:35:40|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1726670160000|2024-09-18 14:36:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670180000|2024-09-18 14:36:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726670190000|2024-09-18 14:36:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726670210000|2024-09-18 14:36:50|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1726670220000|2024-09-18 14:37:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670230000|2024-09-18 14:37:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1726670240000|2024-09-18 14:37:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670250000|2024-09-18 14:37:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670260000|2024-09-18 14:37:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670270000|2024-09-18 14:37:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726670280000|2024-09-18 14:38:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|7
1726670290000|2024-09-18 14:38:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|8
1726670310000|2024-09-18 14:38:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726670330000|2024-09-18 14:38:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726670350000|2024-09-18 14:39:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726670360000|2024-09-18 14:39:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726670370000|2024-09-18 14:39:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726670390000|2024-09-18 14:39:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1726670410000|2024-09-18 14:40:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726670460000|2024-09-18 14:41:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726670480000|2024-09-18 14:41:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726670490000|2024-09-18 14:41:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1726670510000|2024-09-18 14:41:50|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|2
1726670520000|2024-09-18 14:42:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726670550000|2024-09-18 14:42:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726670560000|2024-09-18 14:42:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726670630000|2024-09-18 14:43:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726670650000|2024-09-18 14:44:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670660000|2024-09-18 14:44:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670680000|2024-09-18 14:44:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670690000|2024-09-18 14:44:50|47.55|47.25|47.53|47.23|47.56|47.26|47.53|47.23|3
1726670700000|2024-09-18 14:45:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|5
1726670710000|2024-09-18 14:45:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726670760000|2024-09-18 14:46:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726670780000|2024-09-18 14:46:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670800000|2024-09-18 14:46:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1726670810000|2024-09-18 14:46:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670820000|2024-09-18 14:47:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670830000|2024-09-18 14:47:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670850000|2024-09-18 14:47:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726670860000|2024-09-18 14:47:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670870000|2024-09-18 14:47:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726670880000|2024-09-18 14:48:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670920000|2024-09-18 14:48:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670930000|2024-09-18 14:48:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670940000|2024-09-18 14:49:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726670950000|2024-09-18 14:49:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726670960000|2024-09-18 14:49:20|47.54|47.24|47.51|47.21|47.55|47.25|47.51|47.21|6
1726670970000|2024-09-18 14:49:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|6
1726670990000|2024-09-18 14:49:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726671000000|2024-09-18 14:50:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726671010000|2024-09-18 14:50:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726671020000|2024-09-18 14:50:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726671040000|2024-09-18 14:50:40|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|4
1726671050000|2024-09-18 14:50:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726671060000|2024-09-18 14:51:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726671070000|2024-09-18 14:51:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1726671080000|2024-09-18 14:51:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1726671100000|2024-09-18 14:51:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1726671110000|2024-09-18 14:51:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726671120000|2024-09-18 14:52:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726671130000|2024-09-18 14:52:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726671140000|2024-09-18 14:52:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726671150000|2024-09-18 14:52:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726671170000|2024-09-18 14:52:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1726671180000|2024-09-18 14:53:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726671220000|2024-09-18 14:53:40|47.47|47.17|47.45|47.15|47.48|47.18|47.45|47.15|5
1726671540000|2024-09-18 14:59:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726671630000|2024-09-18 15:00:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726671670000|2024-09-18 15:01:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726671690000|2024-09-18 15:01:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726671720000|2024-09-18 15:02:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726671760000|2024-09-18 15:02:40|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1726671780000|2024-09-18 15:03:00|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|4
1726671810000|2024-09-18 15:03:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726671830000|2024-09-18 15:03:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726671840000|2024-09-18 15:04:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726671860000|2024-09-18 15:04:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726671900000|2024-09-18 15:05:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726671930000|2024-09-18 15:05:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726671950000|2024-09-18 15:05:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726671960000|2024-09-18 15:06:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726671970000|2024-09-18 15:06:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726671980000|2024-09-18 15:06:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726671990000|2024-09-18 15:06:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726672000000|2024-09-18 15:06:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726672010000|2024-09-18 15:06:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726672020000|2024-09-18 15:07:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1726672040000|2024-09-18 15:07:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672060000|2024-09-18 15:07:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672080000|2024-09-18 15:08:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672110000|2024-09-18 15:08:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726672130000|2024-09-18 15:08:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672200000|2024-09-18 15:10:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726672210000|2024-09-18 15:10:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672240000|2024-09-18 15:10:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726672260000|2024-09-18 15:11:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672310000|2024-09-18 15:11:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672320000|2024-09-18 15:12:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672340000|2024-09-18 15:12:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672360000|2024-09-18 15:12:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672390000|2024-09-18 15:13:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672420000|2024-09-18 15:13:40|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|2
1726672450000|2024-09-18 15:14:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726672460000|2024-09-18 15:14:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726672480000|2024-09-18 15:14:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672530000|2024-09-18 15:15:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672540000|2024-09-18 15:15:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672570000|2024-09-18 15:16:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726672580000|2024-09-18 15:16:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672590000|2024-09-18 15:16:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672600000|2024-09-18 15:16:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726672620000|2024-09-18 15:17:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672640000|2024-09-18 15:17:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672680000|2024-09-18 15:18:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672690000|2024-09-18 15:18:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672730000|2024-09-18 15:18:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672740000|2024-09-18 15:19:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672750000|2024-09-18 15:19:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726674060000|2024-09-18 15:41:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726674120000|2024-09-18 15:42:00|47.19|46.89|47.02|46.72|47.19|46.89|47.02|46.72|3
1726674140000|2024-09-18 15:42:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1726674150000|2024-09-18 15:42:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674180000|2024-09-18 15:43:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|2
1726674190000|2024-09-18 15:43:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726674200000|2024-09-18 15:43:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1726674540000|2024-09-18 15:49:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674550000|2024-09-18 15:49:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1726674590000|2024-09-18 15:49:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674600000|2024-09-18 15:50:00|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|2
1726674610000|2024-09-18 15:50:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1726674620000|2024-09-18 15:50:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1726674630000|2024-09-18 15:50:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1726674640000|2024-09-18 15:50:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726674650000|2024-09-18 15:50:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726674660000|2024-09-18 15:51:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1726674670000|2024-09-18 15:51:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726674680000|2024-09-18 15:51:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726674690000|2024-09-18 15:51:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726674700000|2024-09-18 15:51:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726674710000|2024-09-18 15:51:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1726674720000|2024-09-18 15:52:00|47.02|46.72|47.02|46.72|47.04|46.74|47.02|46.72|4
1726674730000|2024-09-18 15:52:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726674740000|2024-09-18 15:52:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726674780000|2024-09-18 15:53:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1726675290000|2024-09-18 16:01:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1726675300000|2024-09-18 16:01:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1726675310000|2024-09-18 16:01:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1726675320000|2024-09-18 16:02:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1726675330000|2024-09-18 16:02:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726675340000|2024-09-18 16:02:20|46.95|46.65|46.93|46.63|46.95|46.65|46.92|46.62|4
1726675350000|2024-09-18 16:02:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1726675360000|2024-09-18 16:02:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1726675380000|2024-09-18 16:03:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1726675400000|2024-09-18 16:03:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1726675410000|2024-09-18 16:03:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1726675420000|2024-09-18 16:03:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1726675450000|2024-09-18 16:04:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1726675470000|2024-09-18 16:04:30|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|4
1726675480000|2024-09-18 16:04:40|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|4
1726675500000|2024-09-18 16:05:00|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|3
1726675520000|2024-09-18 16:05:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1726675530000|2024-09-18 16:05:30|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|5
1726675540000|2024-09-18 16:05:40|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1726675550000|2024-09-18 16:05:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726675560000|2024-09-18 16:06:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1726675570000|2024-09-18 16:06:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1726675580000|2024-09-18 16:06:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726675590000|2024-09-18 16:06:30|47.02|46.72|46.99|46.69|47.03|46.73|46.99|46.69|6
1726675610000|2024-09-18 16:06:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1726675620000|2024-09-18 16:07:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1726675630000|2024-09-18 16:07:10|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|4
1726675640000|2024-09-18 16:07:20|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1726675650000|2024-09-18 16:07:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1726675660000|2024-09-18 16:07:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726675670000|2024-09-18 16:07:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1726675680000|2024-09-18 16:08:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1726675690000|2024-09-18 16:08:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726675710000|2024-09-18 16:08:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726675730000|2024-09-18 16:08:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726675740000|2024-09-18 16:09:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|3
1726675750000|2024-09-18 16:09:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|8
1726675780000|2024-09-18 16:09:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1726675790000|2024-09-18 16:09:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726675800000|2024-09-18 16:10:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675810000|2024-09-18 16:10:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1726675820000|2024-09-18 16:10:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726675840000|2024-09-18 16:10:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726675860000|2024-09-18 16:11:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1726675870000|2024-09-18 16:11:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675880000|2024-09-18 16:11:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726675890000|2024-09-18 16:11:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1726675900000|2024-09-18 16:11:40|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|4
1726675910000|2024-09-18 16:11:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675920000|2024-09-18 16:12:00|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|6
1726675930000|2024-09-18 16:12:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726675960000|2024-09-18 16:12:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726675990000|2024-09-18 16:13:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726676010000|2024-09-18 16:13:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726676040000|2024-09-18 16:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726676060000|2024-09-18 16:14:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726676080000|2024-09-18 16:14:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726676100000|2024-09-18 16:15:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726676110000|2024-09-18 16:15:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1726676120000|2024-09-18 16:15:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726676130000|2024-09-18 16:15:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726676140000|2024-09-18 16:15:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726676150000|2024-09-18 16:15:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726676190000|2024-09-18 16:16:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726676200000|2024-09-18 16:16:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|2
1726676210000|2024-09-18 16:16:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726676220000|2024-09-18 16:17:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1726676230000|2024-09-18 16:17:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726676240000|2024-09-18 16:17:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726676270000|2024-09-18 16:17:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676300000|2024-09-18 16:18:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1726676310000|2024-09-18 16:18:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1726676330000|2024-09-18 16:18:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676340000|2024-09-18 16:19:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1726676350000|2024-09-18 16:19:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726676360000|2024-09-18 16:19:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676370000|2024-09-18 16:19:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1726676380000|2024-09-18 16:19:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726676410000|2024-09-18 16:20:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726676440000|2024-09-18 16:20:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1726676450000|2024-09-18 16:20:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1726676460000|2024-09-18 16:21:00|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|4
1726676470000|2024-09-18 16:21:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726676790000|2024-09-18 16:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726677300000|2024-09-18 16:35:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726677310000|2024-09-18 16:35:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677350000|2024-09-18 16:35:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726677360000|2024-09-18 16:36:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|7
1726677370000|2024-09-18 16:36:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1726677390000|2024-09-18 16:36:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726677420000|2024-09-18 16:37:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1726677430000|2024-09-18 16:37:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726677460000|2024-09-18 16:37:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726677480000|2024-09-18 16:38:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677490000|2024-09-18 16:38:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1726677500000|2024-09-18 16:38:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677510000|2024-09-18 16:38:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726677520000|2024-09-18 16:38:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677540000|2024-09-18 16:39:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1726677550000|2024-09-18 16:39:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1726677560000|2024-09-18 16:39:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1726677570000|2024-09-18 16:39:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677580000|2024-09-18 16:39:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1726677610000|2024-09-18 16:40:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677620000|2024-09-18 16:40:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1726677630000|2024-09-18 16:40:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1726677650000|2024-09-18 16:40:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726677680000|2024-09-18 16:41:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1726677690000|2024-09-18 16:41:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726677700000|2024-09-18 16:41:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677710000|2024-09-18 16:41:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726677720000|2024-09-18 16:42:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726677730000|2024-09-18 16:42:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677800000|2024-09-18 16:43:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1726677830000|2024-09-18 16:43:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1726677840000|2024-09-18 16:44:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726677870000|2024-09-18 16:44:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726677900000|2024-09-18 16:45:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677910000|2024-09-18 16:45:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677920000|2024-09-18 16:45:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1726677930000|2024-09-18 16:45:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726678290000|2024-09-18 16:51:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1726678300000|2024-09-18 16:51:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1726678320000|2024-09-18 16:52:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726678330000|2024-09-18 16:52:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678340000|2024-09-18 16:52:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726678350000|2024-09-18 16:52:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726678360000|2024-09-18 16:52:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678370000|2024-09-18 16:52:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678380000|2024-09-18 16:53:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678400000|2024-09-18 16:53:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678410000|2024-09-18 16:53:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726678430000|2024-09-18 16:53:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678440000|2024-09-18 16:54:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726678480000|2024-09-18 16:54:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726678510000|2024-09-18 16:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726678520000|2024-09-18 16:55:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678550000|2024-09-18 16:55:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726678560000|2024-09-18 16:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1726678570000|2024-09-18 16:56:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726678580000|2024-09-18 16:56:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726678590000|2024-09-18 16:56:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678610000|2024-09-18 16:56:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1726678620000|2024-09-18 16:57:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678630000|2024-09-18 16:57:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726678640000|2024-09-18 16:57:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678650000|2024-09-18 16:57:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726678660000|2024-09-18 16:57:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726678670000|2024-09-18 16:57:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678680000|2024-09-18 16:58:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1726678690000|2024-09-18 16:58:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1726678700000|2024-09-18 16:58:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678710000|2024-09-18 16:58:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678730000|2024-09-18 16:58:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726678740000|2024-09-18 16:59:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726678750000|2024-09-18 16:59:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726678780000|2024-09-18 16:59:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678790000|2024-09-18 16:59:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726678810000|2024-09-18 17:00:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678840000|2024-09-18 17:00:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726678850000|2024-09-18 17:00:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726678860000|2024-09-18 17:01:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1726678870000|2024-09-18 17:01:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678880000|2024-09-18 17:01:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726678890000|2024-09-18 17:01:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726678900000|2024-09-18 17:01:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678910000|2024-09-18 17:01:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726678930000|2024-09-18 17:02:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726678940000|2024-09-18 17:02:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678950000|2024-09-18 17:02:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1726678960000|2024-09-18 17:02:40|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|2
1726678970000|2024-09-18 17:02:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678980000|2024-09-18 17:03:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726679020000|2024-09-18 17:03:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726679120000|2024-09-18 17:05:20|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1726679130000|2024-09-18 17:05:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726679160000|2024-09-18 17:06:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726679170000|2024-09-18 17:06:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726679190000|2024-09-18 17:06:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726679200000|2024-09-18 17:06:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726679220000|2024-09-18 17:07:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1726679280000|2024-09-18 17:08:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726679300000|2024-09-18 17:08:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726679320000|2024-09-18 17:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726679360000|2024-09-18 17:09:20|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1726679380000|2024-09-18 17:09:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726679390000|2024-09-18 17:09:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726679410000|2024-09-18 17:10:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726679420000|2024-09-18 17:10:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726679430000|2024-09-18 17:10:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726679450000|2024-09-18 17:10:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726679480000|2024-09-18 17:11:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726679530000|2024-09-18 17:12:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726679550000|2024-09-18 17:12:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1726679560000|2024-09-18 17:12:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1726679570000|2024-09-18 17:12:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726679580000|2024-09-18 17:13:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726679610000|2024-09-18 17:13:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1726679620000|2024-09-18 17:13:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726679640000|2024-09-18 17:14:00|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|2
1726679650000|2024-09-18 17:14:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726679660000|2024-09-18 17:14:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1726679700000|2024-09-18 17:15:00|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|6
1726679740000|2024-09-18 17:15:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726679750000|2024-09-18 17:15:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726679780000|2024-09-18 17:16:20|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|2
1726679800000|2024-09-18 17:16:40|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1726679820000|2024-09-18 17:17:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726679850000|2024-09-18 17:17:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1726679860000|2024-09-18 17:17:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726679870000|2024-09-18 17:17:50|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1726679920000|2024-09-18 17:18:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726679960000|2024-09-18 17:19:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726679990000|2024-09-18 17:19:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726680000000|2024-09-18 17:20:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726680010000|2024-09-18 17:20:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726680040000|2024-09-18 17:20:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|2
1726680070000|2024-09-18 17:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680080000|2024-09-18 17:21:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726680090000|2024-09-18 17:21:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726680100000|2024-09-18 17:21:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726680130000|2024-09-18 17:22:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726680190000|2024-09-18 17:23:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726680210000|2024-09-18 17:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680240000|2024-09-18 17:24:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726680270000|2024-09-18 17:24:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680310000|2024-09-18 17:25:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726680340000|2024-09-18 17:25:40|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1726680350000|2024-09-18 17:25:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726680360000|2024-09-18 17:26:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726680370000|2024-09-18 17:26:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1726680550000|2024-09-18 17:29:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726680570000|2024-09-18 17:29:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726680590000|2024-09-18 17:29:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726680600000|2024-09-18 17:30:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726680620000|2024-09-18 17:30:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1726680650000|2024-09-18 17:30:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726680660000|2024-09-18 17:31:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1726680680000|2024-09-18 17:31:20|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|4
1726680700000|2024-09-18 17:31:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726680710000|2024-09-18 17:31:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726680720000|2024-09-18 17:32:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726680740000|2024-09-18 17:32:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726680770000|2024-09-18 17:32:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726680780000|2024-09-18 17:33:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726680790000|2024-09-18 17:33:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726680800000|2024-09-18 17:33:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726680830000|2024-09-18 17:33:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726680840000|2024-09-18 17:34:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726680850000|2024-09-18 17:34:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726680860000|2024-09-18 17:34:20|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|3
1726680890000|2024-09-18 17:34:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726680900000|2024-09-18 17:35:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1726680950000|2024-09-18 17:35:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726680960000|2024-09-18 17:36:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726680970000|2024-09-18 17:36:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726681000000|2024-09-18 17:36:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726681010000|2024-09-18 17:36:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681020000|2024-09-18 17:37:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681030000|2024-09-18 17:37:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1726681040000|2024-09-18 17:37:20|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|3
1726681050000|2024-09-18 17:37:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726681060000|2024-09-18 17:37:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726681070000|2024-09-18 17:37:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681090000|2024-09-18 17:38:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1726681100000|2024-09-18 17:38:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681120000|2024-09-18 17:38:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726681130000|2024-09-18 17:38:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726681140000|2024-09-18 17:39:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726681150000|2024-09-18 17:39:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681170000|2024-09-18 17:39:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726681220000|2024-09-18 17:40:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726681240000|2024-09-18 17:40:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681260000|2024-09-18 17:41:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681270000|2024-09-18 17:41:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726681290000|2024-09-18 17:41:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681320000|2024-09-18 17:42:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681350000|2024-09-18 17:42:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726681380000|2024-09-18 17:43:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726681410000|2024-09-18 17:43:30|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|4
1726681420000|2024-09-18 17:43:40|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|5
1726681440000|2024-09-18 17:44:00|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|4
1726681450000|2024-09-18 17:44:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726681460000|2024-09-18 17:44:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681480000|2024-09-18 17:44:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726681510000|2024-09-18 17:45:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726681540000|2024-09-18 17:45:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726681550000|2024-09-18 17:45:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681560000|2024-09-18 17:46:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726681580000|2024-09-18 17:46:20|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1726681590000|2024-09-18 17:46:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681620000|2024-09-18 17:47:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726681630000|2024-09-18 17:47:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726681710000|2024-09-18 17:48:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726681730000|2024-09-18 17:48:50|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1726681740000|2024-09-18 17:49:00|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|6
1726681750000|2024-09-18 17:49:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726681760000|2024-09-18 17:49:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726681780000|2024-09-18 17:49:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726681790000|2024-09-18 17:49:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726681800000|2024-09-18 17:50:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1726681810000|2024-09-18 17:50:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726682040000|2024-09-18 17:54:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726682050000|2024-09-18 17:54:10|47.58|47.28|47.62|47.32|47.62|47.32|47.58|47.28|2
1726682060000|2024-09-18 17:54:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726682070000|2024-09-18 17:54:30|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1726682080000|2024-09-18 17:54:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726682100000|2024-09-18 17:55:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1726682110000|2024-09-18 17:55:10|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1726682120000|2024-09-18 17:55:20|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1726682130000|2024-09-18 17:55:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726682140000|2024-09-18 17:55:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1726682150000|2024-09-18 17:55:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726682160000|2024-09-18 17:56:00|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1726682170000|2024-09-18 17:56:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726682180000|2024-09-18 17:56:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726682190000|2024-09-18 17:56:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726682200000|2024-09-18 17:56:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1726682210000|2024-09-18 17:56:50|47.54|47.24|47.56|47.26|47.57|47.27|47.54|47.24|10
1726682220000|2024-09-18 17:57:00|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|20
1726682230000|2024-09-18 17:57:10|47.57|47.27|47.57|47.27|47.59|47.29|47.56|47.26|15
1726682240000|2024-09-18 17:57:20|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|6
1726682250000|2024-09-18 17:57:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1726682270000|2024-09-18 17:57:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726682280000|2024-09-18 17:58:00|47.62|47.32|47.63|47.33|47.64|47.34|47.61|47.31|8
1726682290000|2024-09-18 17:58:10|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|4
1726682300000|2024-09-18 17:58:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726682310000|2024-09-18 17:58:30|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|6
1726682320000|2024-09-18 17:58:40|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|8
1726682330000|2024-09-18 17:58:50|47.58|47.28|47.56|47.26|47.59|47.29|47.56|47.26|7
1726682340000|2024-09-18 17:59:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726682350000|2024-09-18 17:59:10|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1726682360000|2024-09-18 17:59:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1726682370000|2024-09-18 17:59:30|47.58|47.28|47.57|47.27|47.59|47.29|47.55|47.25|12
1726682380000|2024-09-18 17:59:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726682390000|2024-09-18 17:59:50|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|12
1726682400000|2024-09-18 18:00:00|47.55|47.25|47.76|47.46|47.77|47.47|47.52|47.22|31
1726682410000|2024-09-18 18:00:10|47.81|47.51|47.89|47.59|47.97|47.67|47.79|47.49|25
1726682420000|2024-09-18 18:00:20|47.9|47.6|48.07|47.77|48.07|47.77|47.89|47.59|24
1726682430000|2024-09-18 18:00:30|48.06|47.76|48.14|47.84|48.15|47.85|48.06|47.76|22
1726682440000|2024-09-18 18:00:40|48.15|47.85|48.13|47.83|48.2|47.9|48.12|47.82|23
1726682450000|2024-09-18 18:00:50|48.14|47.84|48.13|47.83|48.16|47.86|48.11|47.81|19
1726682460000|2024-09-18 18:01:00|48.12|47.82|48.31|48.01|48.31|48.01|48.12|47.82|30
1726682470000|2024-09-18 18:01:10|48.3|48|48.34|48.04|48.38|48.08|48.25|47.95|31
1726682480000|2024-09-18 18:01:20|48.36|48.06|48.41|48.11|48.41|48.11|48.34|48.04|27
1726682490000|2024-09-18 18:01:30|48.4|48.1|48.31|48.01|48.41|48.11|48.3|48|20
1726682500000|2024-09-18 18:01:40|48.3|48|48.22|47.92|48.3|48|48.22|47.92|30
1726682510000|2024-09-18 18:01:50|48.2|47.9|48.1|47.8|48.2|47.9|48.09|47.79|21
1726682520000|2024-09-18 18:02:00|48.12|47.82|48.21|47.91|48.21|47.91|48.12|47.82|26
1726682530000|2024-09-18 18:02:10|48.2|47.9|48.26|47.96|48.26|47.96|48.17|47.87|26
1726682540000|2024-09-18 18:02:20|48.28|47.98|48.33|48.03|48.33|48.03|48.26|47.96|24
1726682550000|2024-09-18 18:02:30|48.32|48.02|48.27|47.97|48.33|48.03|48.24|47.94|19
1726682560000|2024-09-18 18:02:40|48.25|47.95|48.25|47.95|48.28|47.98|48.22|47.92|27
1726682570000|2024-09-18 18:02:50|48.27|47.97|48.3|48|48.3|48|48.25|47.95|16
1726682580000|2024-09-18 18:03:00|48.29|47.99|48.33|48.03|48.34|48.04|48.28|47.98|25
1726682590000|2024-09-18 18:03:10|48.32|48.02|48.34|48.04|48.4|48.1|48.32|48.02|19
1726682600000|2024-09-18 18:03:20|48.35|48.05|48.33|48.03|48.36|48.06|48.31|48.01|20
1726682610000|2024-09-18 18:03:30|48.34|48.04|48.3|48|48.36|48.06|48.3|48|19
1726682620000|2024-09-18 18:03:40|48.29|47.99|48.2|47.9|48.29|47.99|48.19|47.89|16
1726682630000|2024-09-18 18:03:50|48.19|47.89|48.05|47.75|48.19|47.89|48.01|47.71|23
1726682640000|2024-09-18 18:04:00|48.07|47.77|48.01|47.71|48.07|47.77|47.95|47.65|20
1726682650000|2024-09-18 18:04:10|48.03|47.73|48.09|47.79|48.09|47.79|48.01|47.71|21
1726682660000|2024-09-18 18:04:20|48.08|47.78|47.94|47.64|48.08|47.78|47.94|47.64|16
1726682670000|2024-09-18 18:04:30|47.93|47.63|47.76|47.46|47.96|47.66|47.76|47.46|25
1726682680000|2024-09-18 18:04:40|47.77|47.47|47.86|47.56|47.88|47.58|47.77|47.47|26
1726682690000|2024-09-18 18:04:50|47.87|47.57|47.86|47.56|47.93|47.63|47.86|47.56|18
1726682700000|2024-09-18 18:05:00|47.87|47.57|48.01|47.71|48.03|47.73|47.87|47.57|24
1726682710000|2024-09-18 18:05:10|48.02|47.72|48.08|47.78|48.1|47.8|48.01|47.71|19
1726682720000|2024-09-18 18:05:20|48.1|47.8|48.13|47.83|48.17|47.87|48.1|47.8|23
1726682730000|2024-09-18 18:05:30|48.14|47.84|48.07|47.77|48.15|47.85|48.07|47.77|18
1726682740000|2024-09-18 18:05:40|48.06|47.76|48.05|47.75|48.08|47.78|48.05|47.75|17
1726682750000|2024-09-18 18:05:50|48.06|47.76|48.09|47.79|48.11|47.81|48.05|47.75|15
1726682760000|2024-09-18 18:06:00|48.1|47.8|48.14|47.84|48.17|47.87|48.1|47.8|15
1726682770000|2024-09-18 18:06:10|48.13|47.83|48.14|47.84|48.15|47.85|48.12|47.82|14
1726682780000|2024-09-18 18:06:20|48.13|47.83|48.11|47.81|48.14|47.84|48.11|47.81|7
1726682790000|2024-09-18 18:06:30|48.12|47.82|48.15|47.85|48.2|47.9|48.12|47.82|21
1726682800000|2024-09-18 18:06:40|48.14|47.84|48.1|47.8|48.18|47.88|48.1|47.8|10
1726682810000|2024-09-18 18:06:50|48.09|47.79|48.1|47.8|48.12|47.82|48.07|47.77|20
1726682820000|2024-09-18 18:07:00|48.11|47.81|48.12|47.82|48.13|47.83|48.1|47.8|19
1726682830000|2024-09-18 18:07:10|48.13|47.83|48.14|47.84|48.17|47.87|48.12|47.82|19
1726682840000|2024-09-18 18:07:20|48.12|47.82|48.12|47.82|48.14|47.84|48.08|47.78|17
1726682850000|2024-09-18 18:07:30|48.14|47.84|48.13|47.83|48.15|47.85|48.11|47.81|25
1726682860000|2024-09-18 18:07:40|48.14|47.84|48.13|47.83|48.16|47.86|48.12|47.82|25
1726682870000|2024-09-18 18:07:50|48.12|47.82|48.06|47.76|48.13|47.83|48.06|47.76|26
1726682880000|2024-09-18 18:08:00|48.07|47.77|47.94|47.64|48.07|47.77|47.93|47.63|27
1726682890000|2024-09-18 18:08:10|47.92|47.62|47.92|47.62|47.99|47.69|47.9|47.6|24
1726682900000|2024-09-18 18:08:20|47.91|47.61|47.88|47.58|47.93|47.63|47.87|47.57|22
1726682910000|2024-09-18 18:08:30|47.87|47.57|47.84|47.54|47.92|47.62|47.84|47.54|22
1726682920000|2024-09-18 18:08:40|47.83|47.53|47.8|47.5|47.83|47.53|47.76|47.46|19
1726682930000|2024-09-18 18:08:50|47.79|47.49|47.86|47.56|47.86|47.56|47.79|47.49|14
1726682940000|2024-09-18 18:09:00|47.87|47.57|47.94|47.64|47.96|47.66|47.86|47.56|22
1726682950000|2024-09-18 18:09:10|47.95|47.65|48.01|47.71|48.01|47.71|47.92|47.62|19
1726682960000|2024-09-18 18:09:20|48|47.7|47.98|47.68|48|47.7|47.95|47.65|24
1726682970000|2024-09-18 18:09:30|47.97|47.67|48.01|47.71|48.02|47.72|47.93|47.63|23
1726682980000|2024-09-18 18:09:40|48|47.7|48.01|47.71|48.02|47.72|47.99|47.69|19
1726682990000|2024-09-18 18:09:50|48.02|47.72|48.02|47.72|48.04|47.74|48.01|47.71|13
1726683000000|2024-09-18 18:10:00|48|47.7|48.12|47.82|48.13|47.83|48|47.7|18
1726683010000|2024-09-18 18:10:10|48.1|47.8|48.01|47.71|48.1|47.8|47.98|47.68|19
1726683020000|2024-09-18 18:10:20|48|47.7|48.03|47.73|48.05|47.75|48|47.7|18
1726683030000|2024-09-18 18:10:30|48.02|47.72|48.08|47.78|48.08|47.78|48|47.7|16
1726683040000|2024-09-18 18:10:40|48.07|47.77|48.06|47.76|48.1|47.8|48.04|47.74|22
1726683050000|2024-09-18 18:10:50|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|12
1726683060000|2024-09-18 18:11:00|48.04|47.74|48.06|47.76|48.08|47.78|48.04|47.74|13
1726683070000|2024-09-18 18:11:10|48.05|47.75|48.03|47.73|48.05|47.75|48.01|47.71|20
1726683080000|2024-09-18 18:11:20|48.02|47.72|47.97|47.67|48.04|47.74|47.97|47.67|14
1726683090000|2024-09-18 18:11:30|47.98|47.68|47.97|47.67|48.01|47.71|47.97|47.67|11
1726683100000|2024-09-18 18:11:40|47.98|47.68|47.98|47.68|48|47.7|47.96|47.66|19
1726683110000|2024-09-18 18:11:50|47.97|47.67|47.97|47.67|48|47.7|47.96|47.66|16
1726683120000|2024-09-18 18:12:00|47.98|47.68|47.96|47.66|48|47.7|47.94|47.64|15
1726683130000|2024-09-18 18:12:10|47.97|47.67|47.99|47.69|48.01|47.71|47.97|47.67|14
1726683140000|2024-09-18 18:12:20|47.98|47.68|47.87|47.57|47.98|47.68|47.87|47.57|17
1726683150000|2024-09-18 18:12:30|47.86|47.56|47.87|47.57|47.9|47.6|47.86|47.56|13
1726683160000|2024-09-18 18:12:40|47.88|47.58|47.83|47.53|47.91|47.61|47.83|47.53|15
1726683170000|2024-09-18 18:12:50|47.84|47.54|47.82|47.52|47.87|47.57|47.8|47.5|16
1726683180000|2024-09-18 18:13:00|47.81|47.51|47.83|47.53|47.83|47.53|47.75|47.45|20
1726683190000|2024-09-18 18:13:10|47.82|47.52|47.9|47.6|47.9|47.6|47.82|47.52|14
1726683200000|2024-09-18 18:13:20|47.89|47.59|47.9|47.6|47.91|47.61|47.88|47.58|18
1726683210000|2024-09-18 18:13:30|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|12
1726683220000|2024-09-18 18:13:40|47.89|47.59|47.86|47.56|47.9|47.6|47.85|47.55|14
1726683230000|2024-09-18 18:13:50|47.85|47.55|47.84|47.54|47.87|47.57|47.83|47.53|12
1726683240000|2024-09-18 18:14:00|47.85|47.55|47.82|47.52|47.85|47.55|47.77|47.47|22
1726683250000|2024-09-18 18:14:10|47.81|47.51|47.79|47.49|47.81|47.51|47.76|47.46|17
1726683260000|2024-09-18 18:14:20|47.8|47.5|47.84|47.54|47.84|47.54|47.76|47.46|14
1726683270000|2024-09-18 18:14:30|47.83|47.53|47.91|47.61|47.92|47.62|47.83|47.53|10
1726683280000|2024-09-18 18:14:40|47.9|47.6|47.86|47.56|47.91|47.61|47.86|47.56|7
1726683290000|2024-09-18 18:14:50|47.85|47.55|47.88|47.58|47.89|47.59|47.85|47.55|9
1726683300000|2024-09-18 18:15:00|47.89|47.59|47.93|47.63|47.93|47.63|47.87|47.57|10
1726683310000|2024-09-18 18:15:10|47.94|47.64|47.98|47.68|47.99|47.69|47.94|47.64|7
1726683320000|2024-09-18 18:15:20|47.99|47.69|47.96|47.66|47.99|47.69|47.95|47.65|7
1726683330000|2024-09-18 18:15:30|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|10
1726683340000|2024-09-18 18:15:40|48.01|47.71|47.98|47.68|48.02|47.72|47.97|47.67|7
1726683350000|2024-09-18 18:15:50|47.99|47.69|48.02|47.72|48.03|47.73|47.99|47.69|8
1726683360000|2024-09-18 18:16:00|48.03|47.73|48.06|47.76|48.07|47.77|48.02|47.72|15
1726683370000|2024-09-18 18:16:10|48.05|47.75|48.04|47.74|48.05|47.75|48.02|47.72|12
1726683380000|2024-09-18 18:16:20|48.05|47.75|48.08|47.78|48.1|47.8|48.05|47.75|10
1726683390000|2024-09-18 18:16:30|48.07|47.77|48.1|47.8|48.1|47.8|48.06|47.76|8
1726683400000|2024-09-18 18:16:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1726683410000|2024-09-18 18:16:50|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|5
1726683420000|2024-09-18 18:17:00|48.18|47.88|48.13|47.83|48.19|47.89|48.13|47.83|13
1726683430000|2024-09-18 18:17:10|48.12|47.82|48.17|47.87|48.19|47.89|48.12|47.82|13
1726683440000|2024-09-18 18:17:20|48.19|47.89|48.22|47.92|48.22|47.92|48.18|47.88|11
1726683450000|2024-09-18 18:17:30|48.21|47.91|48.25|47.95|48.25|47.95|48.2|47.9|6
1726683460000|2024-09-18 18:17:40|48.24|47.94|48.27|47.97|48.29|47.99|48.24|47.94|13
1726683470000|2024-09-18 18:17:50|48.28|47.98|48.28|47.98|48.3|48|48.28|47.98|7
1726683480000|2024-09-18 18:18:00|48.27|47.97|48.3|48|48.32|48.02|48.27|47.97|18
1726683490000|2024-09-18 18:18:10|48.29|47.99|48.31|48.01|48.31|48.01|48.26|47.96|10
1726683500000|2024-09-18 18:18:20|48.32|48.02|48.38|48.08|48.4|48.1|48.32|48.02|11
1726683510000|2024-09-18 18:18:30|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|3
1726683520000|2024-09-18 18:18:40|48.37|48.07|48.36|48.06|48.39|48.09|48.35|48.05|6
1726683530000|2024-09-18 18:18:50|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1726683540000|2024-09-18 18:19:00|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|7
1726683550000|2024-09-18 18:19:10|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|2
1726683560000|2024-09-18 18:19:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726683570000|2024-09-18 18:19:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726683580000|2024-09-18 18:19:40|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|2
1726683590000|2024-09-18 18:19:50|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1726683600000|2024-09-18 18:20:00|48.35|48.05|48.4|48.1|48.41|48.11|48.34|48.04|8
1726683610000|2024-09-18 18:20:10|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|5
1726683620000|2024-09-18 18:20:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1726683630000|2024-09-18 18:20:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|2
1726683650000|2024-09-18 18:20:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1726683660000|2024-09-18 18:21:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1726683670000|2024-09-18 18:21:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726683680000|2024-09-18 18:21:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726683690000|2024-09-18 18:21:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726683700000|2024-09-18 18:21:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726683720000|2024-09-18 18:22:00|48.39|48.09|48.33|48.03|48.39|48.09|48.33|48.03|3
1726683730000|2024-09-18 18:22:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726683740000|2024-09-18 18:22:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726683750000|2024-09-18 18:22:30|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|5
1726683770000|2024-09-18 18:22:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726683780000|2024-09-18 18:23:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726683790000|2024-09-18 18:23:10|48.23|47.93|48.26|47.96|48.26|47.96|48.22|47.92|4
1726683810000|2024-09-18 18:23:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726683820000|2024-09-18 18:23:40|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|2
1726683840000|2024-09-18 18:24:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1726683850000|2024-09-18 18:24:10|48.26|47.96|48.33|48.03|48.33|48.03|48.26|47.96|5
1726683860000|2024-09-18 18:24:20|48.34|48.04|48.34|48.04|48.36|48.06|48.34|48.04|4
1726683870000|2024-09-18 18:24:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726683880000|2024-09-18 18:24:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1726683900000|2024-09-18 18:25:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1726683920000|2024-09-18 18:25:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726683930000|2024-09-18 18:25:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726683940000|2024-09-18 18:25:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726683970000|2024-09-18 18:26:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1726683980000|2024-09-18 18:26:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726683990000|2024-09-18 18:26:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1726684000000|2024-09-18 18:26:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726684020000|2024-09-18 18:27:00|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|2
1726684030000|2024-09-18 18:27:10|48.16|47.86|48.15|47.85|48.16|47.86|48.13|47.83|7
1726684050000|2024-09-18 18:27:30|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|3
1726684070000|2024-09-18 18:27:50|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|4
1726684080000|2024-09-18 18:28:00|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|2
1726684090000|2024-09-18 18:28:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726684100000|2024-09-18 18:28:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726684120000|2024-09-18 18:28:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726684130000|2024-09-18 18:28:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1726684140000|2024-09-18 18:29:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|4
1726684150000|2024-09-18 18:29:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726684160000|2024-09-18 18:29:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1726684170000|2024-09-18 18:29:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726684180000|2024-09-18 18:29:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726684190000|2024-09-18 18:29:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726684200000|2024-09-18 18:30:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726684210000|2024-09-18 18:30:10|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1726684220000|2024-09-18 18:30:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726684230000|2024-09-18 18:30:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726684280000|2024-09-18 18:31:20|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|4
1726684300000|2024-09-18 18:31:40|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1726684310000|2024-09-18 18:31:50|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1726684320000|2024-09-18 18:32:00|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|3
1726684330000|2024-09-18 18:32:10|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|6
1726684340000|2024-09-18 18:32:20|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|4
1726684350000|2024-09-18 18:32:30|48.5|48.2|48.54|48.24|48.54|48.24|48.49|48.19|5
1726684360000|2024-09-18 18:32:40|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1726684370000|2024-09-18 18:32:50|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|4
1726684380000|2024-09-18 18:33:00|48.52|48.22|48.57|48.27|48.57|48.27|48.52|48.22|8
1726684390000|2024-09-18 18:33:10|48.58|48.28|48.61|48.31|48.61|48.31|48.57|48.27|8
1726684400000|2024-09-18 18:33:20|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|6
1726684410000|2024-09-18 18:33:30|48.63|48.33|48.64|48.34|48.64|48.34|48.61|48.31|9
1726684420000|2024-09-18 18:33:40|48.65|48.35|48.63|48.33|48.68|48.38|48.63|48.33|6
1726684430000|2024-09-18 18:33:50|48.64|48.34|48.64|48.34|48.67|48.37|48.63|48.33|8
1726684440000|2024-09-18 18:34:00|48.65|48.35|48.68|48.38|48.71|48.41|48.65|48.35|7
1726684450000|2024-09-18 18:34:10|48.66|48.36|48.69|48.39|48.69|48.39|48.63|48.33|9
1726684460000|2024-09-18 18:34:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|2
1726684470000|2024-09-18 18:34:30|48.71|48.41|48.66|48.36|48.74|48.44|48.66|48.36|7
1726684480000|2024-09-18 18:34:40|48.64|48.34|48.68|48.38|48.68|48.38|48.64|48.34|5
1726684490000|2024-09-18 18:34:50|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|5
1726684500000|2024-09-18 18:35:00|48.72|48.42|48.73|48.43|48.8|48.5|48.72|48.42|13
1726684510000|2024-09-18 18:35:10|48.74|48.44|48.75|48.45|48.76|48.46|48.73|48.43|8
1726684520000|2024-09-18 18:35:20|48.74|48.44|48.81|48.51|48.81|48.51|48.74|48.44|8
1726684530000|2024-09-18 18:35:30|48.8|48.5|48.79|48.49|48.81|48.51|48.76|48.46|13
1726684540000|2024-09-18 18:35:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1726684550000|2024-09-18 18:35:50|48.75|48.45|48.58|48.28|48.75|48.45|48.58|48.28|6
1726684560000|2024-09-18 18:36:00|48.57|48.27|48.45|48.15|48.59|48.29|48.45|48.15|9
1726684570000|2024-09-18 18:36:10|48.46|48.16|48.39|48.09|48.46|48.16|48.39|48.09|18
1726684580000|2024-09-18 18:36:20|48.4|48.1|48.55|48.25|48.55|48.25|48.4|48.1|15
1726684590000|2024-09-18 18:36:30|48.54|48.24|48.56|48.26|48.56|48.26|48.51|48.21|8
1726684600000|2024-09-18 18:36:40|48.55|48.25|48.54|48.24|48.57|48.27|48.53|48.23|8
1726684610000|2024-09-18 18:36:50|48.53|48.23|48.45|48.15|48.53|48.23|48.45|48.15|9
1726684620000|2024-09-18 18:37:00|48.44|48.14|48.42|48.12|48.45|48.15|48.34|48.04|13
1726684630000|2024-09-18 18:37:10|48.44|48.14|48.51|48.21|48.51|48.21|48.44|48.14|11
1726684640000|2024-09-18 18:37:20|48.52|48.22|48.54|48.24|48.56|48.26|48.52|48.22|13
1726684650000|2024-09-18 18:37:30|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|6
1726684660000|2024-09-18 18:37:40|48.55|48.25|48.58|48.28|48.6|48.3|48.55|48.25|12
1726684670000|2024-09-18 18:37:50|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|5
1726684680000|2024-09-18 18:38:00|48.62|48.32|48.67|48.37|48.68|48.38|48.62|48.32|7
1726684690000|2024-09-18 18:38:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|7
1726684700000|2024-09-18 18:38:20|48.62|48.32|48.57|48.27|48.62|48.32|48.57|48.27|4
1726684710000|2024-09-18 18:38:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1726684720000|2024-09-18 18:38:40|48.56|48.26|48.6|48.3|48.61|48.31|48.56|48.26|7
1726684730000|2024-09-18 18:38:50|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1726684740000|2024-09-18 18:39:00|48.61|48.31|48.63|48.33|48.65|48.35|48.61|48.31|10
1726684750000|2024-09-18 18:39:10|48.64|48.34|48.62|48.32|48.66|48.36|48.62|48.32|9
1726684760000|2024-09-18 18:39:20|48.63|48.33|48.66|48.36|48.67|48.37|48.63|48.33|8
1726684770000|2024-09-18 18:39:30|48.65|48.35|48.65|48.35|48.67|48.37|48.64|48.34|8
1726684780000|2024-09-18 18:39:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1726684790000|2024-09-18 18:39:50|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|3
1726684800000|2024-09-18 18:40:00|48.6|48.3|48.6|48.3|48.6|48.3|48.54|48.24|9
1726684810000|2024-09-18 18:40:10|48.61|48.31|48.6|48.3|48.64|48.34|48.6|48.3|8
1726684820000|2024-09-18 18:40:20|48.59|48.29|48.53|48.23|48.59|48.29|48.51|48.21|7
1726684830000|2024-09-18 18:40:30|48.51|48.21|48.58|48.28|48.58|48.28|48.51|48.21|8
1726684840000|2024-09-18 18:40:40|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|7
1726684850000|2024-09-18 18:40:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1726684860000|2024-09-18 18:41:00|48.58|48.28|48.57|48.27|48.61|48.31|48.55|48.25|8
1726684870000|2024-09-18 18:41:10|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|8
1726684880000|2024-09-18 18:41:20|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|5
1726684890000|2024-09-18 18:41:30|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|8
1726684900000|2024-09-18 18:41:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726684910000|2024-09-18 18:41:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726684920000|2024-09-18 18:42:00|48.52|48.22|48.49|48.19|48.53|48.23|48.49|48.19|4
1726684930000|2024-09-18 18:42:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|8
1726684940000|2024-09-18 18:42:20|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|5
1726684950000|2024-09-18 18:42:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1726684960000|2024-09-18 18:42:40|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|4
1726684970000|2024-09-18 18:42:50|48.38|48.08|48.35|48.05|48.38|48.08|48.34|48.04|8
1726684980000|2024-09-18 18:43:00|48.34|48.04|48.34|48.04|48.41|48.11|48.34|48.04|15
1726684990000|2024-09-18 18:43:10|48.33|48.03|48.27|47.97|48.33|48.03|48.27|47.97|4
1726685000000|2024-09-18 18:43:20|48.25|47.95|48.22|47.92|48.25|47.95|48.17|47.87|12
1726685010000|2024-09-18 18:43:30|48.21|47.91|48.29|47.99|48.29|47.99|48.21|47.91|11
1726685020000|2024-09-18 18:43:40|48.28|47.98|48.25|47.95|48.28|47.98|48.24|47.94|8
1726685030000|2024-09-18 18:43:50|48.26|47.96|48.3|48|48.3|48|48.25|47.95|9
1726685040000|2024-09-18 18:44:00|48.27|47.97|48.22|47.92|48.27|47.97|48.2|47.9|11
1726685050000|2024-09-18 18:44:10|48.21|47.91|48.24|47.94|48.24|47.94|48.15|47.85|12
1726685060000|2024-09-18 18:44:20|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|6
1726685070000|2024-09-18 18:44:30|48.29|47.99|48.25|47.95|48.3|48|48.24|47.94|9
1726685080000|2024-09-18 18:44:40|48.23|47.93|48.28|47.98|48.28|47.98|48.23|47.93|9
1726685090000|2024-09-18 18:44:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1726685100000|2024-09-18 18:45:00|48.25|47.95|48.25|47.95|48.29|47.99|48.24|47.94|7
1726685110000|2024-09-18 18:45:10|48.22|47.92|48.3|48|48.3|48|48.22|47.92|9
1726685120000|2024-09-18 18:45:20|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|6
1726685130000|2024-09-18 18:45:30|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|5
1726685140000|2024-09-18 18:45:40|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|4
1726685150000|2024-09-18 18:45:50|48.39|48.09|48.38|48.08|48.39|48.09|48.36|48.06|5
1726685160000|2024-09-18 18:46:00|48.39|48.09|48.42|48.12|48.44|48.14|48.39|48.09|12
1726685170000|2024-09-18 18:46:10|48.43|48.13|48.43|48.13|48.45|48.15|48.41|48.11|9
1726685180000|2024-09-18 18:46:20|48.44|48.14|48.51|48.21|48.51|48.21|48.43|48.13|7
1726685190000|2024-09-18 18:46:30|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|6
1726685200000|2024-09-18 18:46:40|48.46|48.16|48.52|48.22|48.52|48.22|48.46|48.16|8
1726685210000|2024-09-18 18:46:50|48.53|48.23|48.54|48.24|48.57|48.27|48.53|48.23|7
1726685220000|2024-09-18 18:47:00|48.55|48.25|48.6|48.3|48.6|48.3|48.55|48.25|6
1726685230000|2024-09-18 18:47:10|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|3
1726685240000|2024-09-18 18:47:20|48.57|48.27|48.53|48.23|48.58|48.28|48.53|48.23|8
1726685250000|2024-09-18 18:47:30|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|5
1726685260000|2024-09-18 18:47:40|48.55|48.25|48.45|48.15|48.56|48.26|48.45|48.15|7
1726685270000|2024-09-18 18:47:50|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|6
1726685280000|2024-09-18 18:48:00|48.44|48.14|48.46|48.16|48.47|48.17|48.43|48.13|8
1726685290000|2024-09-18 18:48:10|48.47|48.17|48.52|48.22|48.52|48.22|48.47|48.17|9
1726685300000|2024-09-18 18:48:20|48.53|48.23|48.57|48.27|48.57|48.27|48.53|48.23|5
1726685310000|2024-09-18 18:48:30|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|5
1726685320000|2024-09-18 18:48:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1726685340000|2024-09-18 18:49:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|4
1726685350000|2024-09-18 18:49:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1726685360000|2024-09-18 18:49:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|8
1726685370000|2024-09-18 18:49:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|3
1726685380000|2024-09-18 18:49:40|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|3
1726685390000|2024-09-18 18:49:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1726685400000|2024-09-18 18:50:00|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|4
1726685410000|2024-09-18 18:50:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726685420000|2024-09-18 18:50:20|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|3
1726685430000|2024-09-18 18:50:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1726685440000|2024-09-18 18:50:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726685450000|2024-09-18 18:50:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726685460000|2024-09-18 18:51:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726685470000|2024-09-18 18:51:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726685480000|2024-09-18 18:51:20|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|4
1726685490000|2024-09-18 18:51:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685500000|2024-09-18 18:51:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685530000|2024-09-18 18:52:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685540000|2024-09-18 18:52:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1726685550000|2024-09-18 18:52:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685570000|2024-09-18 18:52:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726685580000|2024-09-18 18:53:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726685600000|2024-09-18 18:53:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685610000|2024-09-18 18:53:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685640000|2024-09-18 18:54:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685670000|2024-09-18 18:54:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685690000|2024-09-18 18:54:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726685700000|2024-09-18 18:55:00|48.62|48.32|48.58|48.28|48.62|48.32|48.58|48.28|2
1726685710000|2024-09-18 18:55:10|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|4
1726685740000|2024-09-18 18:55:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685750000|2024-09-18 18:55:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685760000|2024-09-18 18:56:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685770000|2024-09-18 18:56:10|48.69|48.39|48.7|48.4|48.71|48.41|48.68|48.38|5
1726685800000|2024-09-18 18:56:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726685810000|2024-09-18 18:56:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726685820000|2024-09-18 18:57:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726685830000|2024-09-18 18:57:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726685840000|2024-09-18 18:57:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685860000|2024-09-18 18:57:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685870000|2024-09-18 18:57:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726685890000|2024-09-18 18:58:10|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|2
1726685900000|2024-09-18 18:58:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726685910000|2024-09-18 18:58:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1726685920000|2024-09-18 18:58:40|48.49|48.19|48.44|48.14|48.49|48.19|48.44|48.14|3
1726685930000|2024-09-18 18:58:50|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|4
1726685940000|2024-09-18 18:59:00|48.43|48.13|48.42|48.12|48.43|48.13|48.4|48.1|5
1726685950000|2024-09-18 18:59:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1726685960000|2024-09-18 18:59:20|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|4
1726685970000|2024-09-18 18:59:30|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|4
1726685980000|2024-09-18 18:59:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726685990000|2024-09-18 18:59:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726686000000|2024-09-18 19:00:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726686010000|2024-09-18 19:00:10|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|3
1726686020000|2024-09-18 19:00:20|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|4
1726686030000|2024-09-18 19:00:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726686040000|2024-09-18 19:00:40|48.4|48.1|48.43|48.13|48.44|48.14|48.38|48.08|7
1726686050000|2024-09-18 19:00:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1726686060000|2024-09-18 19:01:00|48.42|48.12|48.37|48.07|48.42|48.12|48.36|48.06|6
1726686070000|2024-09-18 19:01:10|48.36|48.06|48.34|48.04|48.36|48.06|48.33|48.03|4
1726686080000|2024-09-18 19:01:20|48.3|48|48.26|47.96|48.31|48.01|48.26|47.96|4
1726686090000|2024-09-18 19:01:30|48.25|47.95|48.25|47.95|48.26|47.96|48.21|47.91|6
1726686100000|2024-09-18 19:01:40|48.24|47.94|48.26|47.96|48.26|47.96|48.18|47.88|12
1726686110000|2024-09-18 19:01:50|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1726686120000|2024-09-18 19:02:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1726686130000|2024-09-18 19:02:10|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|8
1726686140000|2024-09-18 19:02:20|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|4
1726686150000|2024-09-18 19:02:30|48.23|47.93|48.22|47.92|48.23|47.93|48.2|47.9|4
1726686160000|2024-09-18 19:02:40|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|6
1726686170000|2024-09-18 19:02:50|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1726686180000|2024-09-18 19:03:00|48.28|47.98|48.32|48.02|48.33|48.03|48.28|47.98|7
1726686190000|2024-09-18 19:03:10|48.3|48|48.32|48.02|48.32|48.02|48.29|47.99|7
1726686200000|2024-09-18 19:03:20|48.33|48.03|48.37|48.07|48.37|48.07|48.31|48.01|8
1726686210000|2024-09-18 19:03:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1726686220000|2024-09-18 19:03:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1726686230000|2024-09-18 19:03:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726686240000|2024-09-18 19:04:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726686250000|2024-09-18 19:04:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726686260000|2024-09-18 19:04:20|48.29|47.99|48.25|47.95|48.29|47.99|48.24|47.94|4
1726686270000|2024-09-18 19:04:30|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|5
1726686280000|2024-09-18 19:04:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726686290000|2024-09-18 19:04:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726686300000|2024-09-18 19:05:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|4
1726686320000|2024-09-18 19:05:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726686330000|2024-09-18 19:05:30|48.12|47.82|48.17|47.87|48.18|47.88|48.12|47.82|6
1726686340000|2024-09-18 19:05:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726686350000|2024-09-18 19:05:50|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|3
1726686360000|2024-09-18 19:06:00|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1726686370000|2024-09-18 19:06:10|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|3
1726686380000|2024-09-18 19:06:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726686390000|2024-09-18 19:06:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726686400000|2024-09-18 19:06:40|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|3
1726686410000|2024-09-18 19:06:50|48.05|47.75|48.05|47.75|48.05|47.75|48.03|47.73|6
1726686420000|2024-09-18 19:07:00|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|4
1726686430000|2024-09-18 19:07:10|48.05|47.75|48.07|47.77|48.08|47.78|48.05|47.75|5
1726686440000|2024-09-18 19:07:20|48.08|47.78|48.06|47.76|48.11|47.81|48.06|47.76|5
1726686450000|2024-09-18 19:07:30|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|4
1726686460000|2024-09-18 19:07:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726686470000|2024-09-18 19:07:50|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1726686480000|2024-09-18 19:08:00|48.1|47.8|48.17|47.87|48.17|47.87|48.1|47.8|10
1726686490000|2024-09-18 19:08:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726686500000|2024-09-18 19:08:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726686510000|2024-09-18 19:08:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726686520000|2024-09-18 19:08:40|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|2
1726686530000|2024-09-18 19:08:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1726686540000|2024-09-18 19:09:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726686550000|2024-09-18 19:09:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726686560000|2024-09-18 19:09:20|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1726686570000|2024-09-18 19:09:30|48.1|47.8|48.13|47.83|48.14|47.84|48.1|47.8|6
1726686580000|2024-09-18 19:09:40|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726686640000|2024-09-18 19:10:40|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1726686660000|2024-09-18 19:11:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726686670000|2024-09-18 19:11:10|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1726686680000|2024-09-18 19:11:20|48.16|47.86|48.23|47.93|48.23|47.93|48.16|47.86|8
1726686690000|2024-09-18 19:11:30|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1726686700000|2024-09-18 19:11:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726686710000|2024-09-18 19:11:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726686720000|2024-09-18 19:12:00|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1726686730000|2024-09-18 19:12:10|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1726686740000|2024-09-18 19:12:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726686760000|2024-09-18 19:12:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726686770000|2024-09-18 19:12:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726686780000|2024-09-18 19:13:00|48.37|48.07|48.44|48.14|48.44|48.14|48.37|48.07|8
1726686790000|2024-09-18 19:13:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726686800000|2024-09-18 19:13:20|48.46|48.16|48.52|48.22|48.52|48.22|48.46|48.16|5
1726686810000|2024-09-18 19:13:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726686820000|2024-09-18 19:13:40|48.46|48.16|48.44|48.14|48.46|48.16|48.43|48.13|3
1726686830000|2024-09-18 19:13:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726686840000|2024-09-18 19:14:00|48.42|48.12|48.45|48.15|48.45|48.15|48.41|48.11|6
1726686860000|2024-09-18 19:14:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726686870000|2024-09-18 19:14:30|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1726686880000|2024-09-18 19:14:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726686890000|2024-09-18 19:14:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726687050000|2024-09-18 19:17:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687090000|2024-09-18 19:18:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726687100000|2024-09-18 19:18:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726687110000|2024-09-18 19:18:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726687120000|2024-09-18 19:18:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726687130000|2024-09-18 19:18:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726687140000|2024-09-18 19:19:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726687150000|2024-09-18 19:19:10|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|5
1726687160000|2024-09-18 19:19:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726687170000|2024-09-18 19:19:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726687180000|2024-09-18 19:19:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1726687190000|2024-09-18 19:19:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1726687210000|2024-09-18 19:20:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726687220000|2024-09-18 19:20:20|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1726687230000|2024-09-18 19:20:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726687240000|2024-09-18 19:20:40|48.28|47.98|48.21|47.91|48.28|47.98|48.21|47.91|3
1726687250000|2024-09-18 19:20:50|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|3
1726687260000|2024-09-18 19:21:00|48.11|47.81|48.04|47.74|48.11|47.81|48.04|47.74|3
1726687270000|2024-09-18 19:21:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726687280000|2024-09-18 19:21:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|2
1726687290000|2024-09-18 19:21:30|47.99|47.69|47.94|47.64|47.99|47.69|47.92|47.62|4
1726687300000|2024-09-18 19:21:40|47.95|47.65|48.14|47.84|48.14|47.84|47.95|47.65|14
1726687310000|2024-09-18 19:21:50|48.16|47.86|48.21|47.91|48.21|47.91|48.16|47.86|4
1726687320000|2024-09-18 19:22:00|48.24|47.94|48.22|47.92|48.24|47.94|48.2|47.9|5
1726687330000|2024-09-18 19:22:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726687340000|2024-09-18 19:22:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1726687350000|2024-09-18 19:22:30|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|4
1726687360000|2024-09-18 19:22:40|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|4
1726687370000|2024-09-18 19:22:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726687380000|2024-09-18 19:23:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726687390000|2024-09-18 19:23:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726687400000|2024-09-18 19:23:20|48.21|47.91|48.23|47.93|48.24|47.94|48.21|47.91|4
1726687410000|2024-09-18 19:23:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726687420000|2024-09-18 19:23:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726687430000|2024-09-18 19:23:50|48.25|47.95|48.25|47.95|48.25|47.95|48.23|47.93|7
1726687440000|2024-09-18 19:24:00|48.29|47.99|48.33|48.03|48.34|48.04|48.29|47.99|4
1726687450000|2024-09-18 19:24:10|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|5
1726687460000|2024-09-18 19:24:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1726687470000|2024-09-18 19:24:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1726687480000|2024-09-18 19:24:40|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|6
1726687490000|2024-09-18 19:24:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726687500000|2024-09-18 19:25:00|48.41|48.11|48.44|48.14|48.44|48.14|48.4|48.1|4
1726687510000|2024-09-18 19:25:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687520000|2024-09-18 19:25:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1726687530000|2024-09-18 19:25:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726687540000|2024-09-18 19:25:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726687550000|2024-09-18 19:25:50|48.45|48.15|48.52|48.22|48.52|48.22|48.44|48.14|8
1726687560000|2024-09-18 19:26:00|48.53|48.23|48.55|48.25|48.56|48.26|48.53|48.23|10
1726687570000|2024-09-18 19:26:10|48.54|48.24|48.59|48.29|48.6|48.3|48.54|48.24|7
1726687580000|2024-09-18 19:26:20|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|3
1726687590000|2024-09-18 19:26:30|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1726687600000|2024-09-18 19:26:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1726687610000|2024-09-18 19:26:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726687620000|2024-09-18 19:27:00|48.53|48.23|48.58|48.28|48.58|48.28|48.53|48.23|4
1726687640000|2024-09-18 19:27:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1726687650000|2024-09-18 19:27:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726687660000|2024-09-18 19:27:40|48.58|48.28|48.61|48.31|48.62|48.32|48.58|48.28|4
1726687670000|2024-09-18 19:27:50|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|4
1726687680000|2024-09-18 19:28:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1726687690000|2024-09-18 19:28:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1726687700000|2024-09-18 19:28:20|48.62|48.32|48.58|48.28|48.62|48.32|48.58|48.28|5
1726687710000|2024-09-18 19:28:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1726687720000|2024-09-18 19:28:40|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|9
1726687730000|2024-09-18 19:28:50|48.51|48.21|48.52|48.22|48.53|48.23|48.51|48.21|4
1726687740000|2024-09-18 19:29:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726687750000|2024-09-18 19:29:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|4
1726687760000|2024-09-18 19:29:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726687770000|2024-09-18 19:29:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726687780000|2024-09-18 19:29:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726687790000|2024-09-18 19:29:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726687800000|2024-09-18 19:30:00|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|3
1726687810000|2024-09-18 19:30:10|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|3
1726687820000|2024-09-18 19:30:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|5
1726687830000|2024-09-18 19:30:30|48.53|48.23|48.54|48.24|48.55|48.25|48.52|48.22|6
1726687840000|2024-09-18 19:30:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726687850000|2024-09-18 19:30:50|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1726687860000|2024-09-18 19:31:00|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1726687870000|2024-09-18 19:31:10|48.53|48.23|48.48|48.18|48.53|48.23|48.48|48.18|3
1726687880000|2024-09-18 19:31:20|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|4
1726687890000|2024-09-18 19:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1726687900000|2024-09-18 19:31:40|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|5
1726687910000|2024-09-18 19:31:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726687920000|2024-09-18 19:32:00|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|2
1726687950000|2024-09-18 19:32:30|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|2
1726687960000|2024-09-18 19:32:40|48.36|48.06|48.44|48.14|48.44|48.14|48.36|48.06|8
1726687970000|2024-09-18 19:32:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687980000|2024-09-18 19:33:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726687990000|2024-09-18 19:33:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726688000000|2024-09-18 19:33:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726688020000|2024-09-18 19:33:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726688040000|2024-09-18 19:34:00|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|2
1726688050000|2024-09-18 19:34:10|48.23|47.93|48.3|48|48.3|48|48.23|47.93|6
1726688060000|2024-09-18 19:34:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726688070000|2024-09-18 19:34:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726688080000|2024-09-18 19:34:40|48.26|47.96|48.3|48|48.3|48|48.26|47.96|4
1726688100000|2024-09-18 19:35:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726688110000|2024-09-18 19:35:10|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|6
1726688120000|2024-09-18 19:35:20|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|4
1726688130000|2024-09-18 19:35:30|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|4
1726688140000|2024-09-18 19:35:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726688150000|2024-09-18 19:35:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726688160000|2024-09-18 19:36:00|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1726688170000|2024-09-18 19:36:10|48.27|47.97|48.3|48|48.3|48|48.27|47.97|6
1726688180000|2024-09-18 19:36:20|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|5
1726688190000|2024-09-18 19:36:30|48.3|48|48.25|47.95|48.3|48|48.25|47.95|5
1726688200000|2024-09-18 19:36:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688210000|2024-09-18 19:36:50|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|3
1726688220000|2024-09-18 19:37:00|48.2|47.9|48.26|47.96|48.26|47.96|48.2|47.9|8
1726688230000|2024-09-18 19:37:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726688240000|2024-09-18 19:37:20|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1726688250000|2024-09-18 19:37:30|48.26|47.96|48.26|47.96|48.26|47.96|48.23|47.93|7
1726688260000|2024-09-18 19:37:40|48.25|47.95|48.26|47.96|48.26|47.96|48.23|47.93|6
1726688270000|2024-09-18 19:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726688280000|2024-09-18 19:38:00|48.29|47.99|48.34|48.04|48.35|48.05|48.29|47.99|10
1726688290000|2024-09-18 19:38:10|48.35|48.05|48.34|48.04|48.36|48.06|48.33|48.03|10
1726688300000|2024-09-18 19:38:20|48.35|48.05|48.32|48.02|48.36|48.06|48.31|48.01|12
1726688310000|2024-09-18 19:38:30|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|7
1726688320000|2024-09-18 19:38:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|5
1726688330000|2024-09-18 19:38:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1726688340000|2024-09-18 19:39:00|48.36|48.06|48.38|48.08|48.42|48.12|48.36|48.06|10
1726688350000|2024-09-18 19:39:10|48.39|48.09|48.34|48.04|48.39|48.09|48.34|48.04|14
1726688360000|2024-09-18 19:39:20|48.33|48.03|48.28|47.98|48.35|48.05|48.28|47.98|12
1726688370000|2024-09-18 19:39:30|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|11
1726688380000|2024-09-18 19:39:40|48.28|47.98|48.32|48.02|48.34|48.04|48.28|47.98|12
1726688390000|2024-09-18 19:39:50|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|12
1726688400000|2024-09-18 19:40:00|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|12
1726688410000|2024-09-18 19:40:10|48.35|48.05|48.35|48.05|48.35|48.05|48.32|48.02|13
1726688420000|2024-09-18 19:40:20|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1726688430000|2024-09-18 19:40:30|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|7
1726688440000|2024-09-18 19:40:40|48.33|48.03|48.34|48.04|48.34|48.04|48.31|48.01|6
1726688450000|2024-09-18 19:40:50|48.35|48.05|48.35|48.05|48.37|48.07|48.33|48.03|10
1726688480000|2024-09-18 19:41:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|10
1726688490000|2024-09-18 19:41:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|11
1726688500000|2024-09-18 19:41:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|8
1726688510000|2024-09-18 19:41:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|6
1726688520000|2024-09-18 19:42:00|48.28|47.98|48.3|48|48.3|48|48.24|47.94|10
1726688530000|2024-09-18 19:42:10|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|10
1726688540000|2024-09-18 19:42:20|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|6
1726688550000|2024-09-18 19:42:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|8
1726688560000|2024-09-18 19:42:40|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|11
1726688570000|2024-09-18 19:42:50|48.35|48.05|48.34|48.04|48.35|48.05|48.32|48.02|7
1726688580000|2024-09-18 19:43:00|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|3
1726688590000|2024-09-18 19:43:10|48.24|47.94|48.26|47.96|48.26|47.96|48.23|47.93|8
1726688600000|2024-09-18 19:43:20|48.25|47.95|48.29|47.99|48.29|47.99|48.24|47.94|7
1726688610000|2024-09-18 19:43:30|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|5
1726688620000|2024-09-18 19:43:40|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|6
1726688630000|2024-09-18 19:43:50|48.31|48.01|48.31|48.01|48.31|48.01|48.29|47.99|6
1726688640000|2024-09-18 19:44:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1726688650000|2024-09-18 19:44:10|48.3|48|48.25|47.95|48.3|48|48.25|47.95|9
1726688660000|2024-09-18 19:44:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688670000|2024-09-18 19:44:30|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1726688690000|2024-09-18 19:44:50|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|2
1726688700000|2024-09-18 19:45:00|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1726688710000|2024-09-18 19:45:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726688720000|2024-09-18 19:45:20|48.18|47.88|48.23|47.93|48.23|47.93|48.18|47.88|5
1726688730000|2024-09-18 19:45:30|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1726688740000|2024-09-18 19:45:40|48.2|47.9|48.23|47.93|48.23|47.93|48.18|47.88|7
1726688750000|2024-09-18 19:45:50|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1726688790000|2024-09-18 19:46:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726688800000|2024-09-18 19:46:40|48.19|47.89|48.2|47.9|48.21|47.91|48.17|47.87|9
1726688810000|2024-09-18 19:46:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1726688820000|2024-09-18 19:47:00|48.19|47.89|48.17|47.87|48.19|47.89|48.16|47.86|10
1726688830000|2024-09-18 19:47:10|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|9
1726688840000|2024-09-18 19:47:20|48.21|47.91|48.24|47.94|48.25|47.95|48.21|47.91|5
1726688850000|2024-09-18 19:47:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1726688860000|2024-09-18 19:47:40|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1726688870000|2024-09-18 19:47:50|48.28|47.98|48.25|47.95|48.28|47.98|48.23|47.93|8
1726688880000|2024-09-18 19:48:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726688890000|2024-09-18 19:48:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688900000|2024-09-18 19:48:20|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|5
1726688910000|2024-09-18 19:48:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726688920000|2024-09-18 19:48:40|48.15|47.85|48.13|47.83|48.16|47.86|48.13|47.83|4
1726688930000|2024-09-18 19:48:50|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|5
1726688940000|2024-09-18 19:49:00|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|6
1726688950000|2024-09-18 19:49:10|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|7
1726688960000|2024-09-18 19:49:20|48.17|47.87|48.17|47.87|48.19|47.89|48.16|47.86|7
1726688970000|2024-09-18 19:49:30|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|4
1726688980000|2024-09-18 19:49:40|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1726689000000|2024-09-18 19:50:00|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|4
1726689010000|2024-09-18 19:50:10|48.13|47.83|48.16|47.86|48.16|47.86|48.11|47.81|7
1726689020000|2024-09-18 19:50:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726689030000|2024-09-18 19:50:30|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|4
1726689040000|2024-09-18 19:50:40|48.11|47.81|48.16|47.86|48.16|47.86|48.11|47.81|8
1726689050000|2024-09-18 19:50:50|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|4
1726689060000|2024-09-18 19:51:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1726689070000|2024-09-18 19:51:10|48.18|47.88|48.23|47.93|48.23|47.93|48.16|47.86|11
1726689080000|2024-09-18 19:51:20|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|8
1726689090000|2024-09-18 19:51:30|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|5
1726689100000|2024-09-18 19:51:40|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|9
1726689110000|2024-09-18 19:51:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726689160000|2024-09-18 19:52:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726689170000|2024-09-18 19:52:50|48.15|47.85|48.16|47.86|48.16|47.86|48.13|47.83|9
1726689180000|2024-09-18 19:53:00|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|9
1726689190000|2024-09-18 19:53:10|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|4
1726689200000|2024-09-18 19:53:20|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|10
1726689210000|2024-09-18 19:53:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726689220000|2024-09-18 19:53:40|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|9
1726689230000|2024-09-18 19:53:50|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|9
1726689240000|2024-09-18 19:54:00|48.14|47.84|48.14|47.84|48.16|47.86|48.14|47.84|5
1726689250000|2024-09-18 19:54:10|48.13|47.83|48.18|47.88|48.18|47.88|48.13|47.83|6
1726689260000|2024-09-18 19:54:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726689270000|2024-09-18 19:54:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726689280000|2024-09-18 19:54:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1726689290000|2024-09-18 19:54:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726689300000|2024-09-18 19:55:00|48.18|47.88|48.21|47.91|48.22|47.92|48.18|47.88|7
1726689310000|2024-09-18 19:55:10|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|6
1726689320000|2024-09-18 19:55:20|48.22|47.92|48.22|47.92|48.22|47.92|48.2|47.9|6
1726689440000|2024-09-18 19:57:20|48.19|47.89|48.14|47.84|48.19|47.89|48.14|47.84|5
1726689450000|2024-09-18 19:57:30|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1726689460000|2024-09-18 19:57:40|48.12|47.82|48.14|47.84|48.15|47.85|48.12|47.82|6
1726689470000|2024-09-18 19:57:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726689480000|2024-09-18 19:58:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1726689490000|2024-09-18 19:58:10|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1726689500000|2024-09-18 19:58:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726689510000|2024-09-18 19:58:30|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|7
1726689520000|2024-09-18 19:58:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1726689530000|2024-09-18 19:58:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726689540000|2024-09-18 19:59:00|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|5
1726689550000|2024-09-18 19:59:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726689560000|2024-09-18 19:59:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726689570000|2024-09-18 19:59:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726689590000|2024-09-18 19:59:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726689600000|2024-09-18 20:00:00|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|3
1726689610000|2024-09-18 20:00:10|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1726689620000|2024-09-18 20:00:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726689630000|2024-09-18 20:00:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726689660000|2024-09-18 20:01:00|48.15|47.85|48.06|47.76|48.15|47.85|48.06|47.76|10
1726689670000|2024-09-18 20:01:10|48.08|47.78|48.11|47.81|48.11|47.81|48.05|47.75|9
1726689680000|2024-09-18 20:01:20|48.12|47.82|48.16|47.86|48.16|47.86|48.12|47.82|4
1726689690000|2024-09-18 20:01:30|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|10
1726689700000|2024-09-18 20:01:40|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1726689710000|2024-09-18 20:01:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726689720000|2024-09-18 20:02:00|48.15|47.85|48.15|47.85|48.16|47.86|48.13|47.83|4
1726689730000|2024-09-18 20:02:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1726689740000|2024-09-18 20:02:20|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|4
1726689750000|2024-09-18 20:02:30|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|12
1726689760000|2024-09-18 20:02:40|48.04|47.74|47.94|47.64|48.04|47.74|47.93|47.63|11
1726689770000|2024-09-18 20:02:50|47.95|47.65|48.01|47.71|48.01|47.71|47.95|47.65|7
1726689780000|2024-09-18 20:03:00|48.02|47.72|47.99|47.69|48.03|47.73|47.98|47.68|12
1726689790000|2024-09-18 20:03:10|48|47.7|48.05|47.75|48.05|47.75|47.98|47.68|12
1726689800000|2024-09-18 20:03:20|48.06|47.76|48.02|47.72|48.07|47.77|48.02|47.72|12
1726689810000|2024-09-18 20:03:30|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|10
1726689820000|2024-09-18 20:03:40|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|4
1726689830000|2024-09-18 20:03:50|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|5
1726689840000|2024-09-18 20:04:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1726689850000|2024-09-18 20:04:10|48.06|47.76|48.06|47.76|48.1|47.8|48.06|47.76|11
1726689860000|2024-09-18 20:04:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726689870000|2024-09-18 20:04:30|48.06|47.76|48.1|47.8|48.1|47.8|48.05|47.75|7
1726689880000|2024-09-18 20:04:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|10
1726689890000|2024-09-18 20:04:50|48.11|47.81|48.13|47.83|48.15|47.85|48.11|47.81|6
1726689900000|2024-09-18 20:05:00|48.14|47.84|48.14|47.84|48.16|47.86|48.13|47.83|8
1726689910000|2024-09-18 20:05:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|5
1726689920000|2024-09-18 20:05:20|48.16|47.86|48.14|47.84|48.17|47.87|48.13|47.83|12
1726689930000|2024-09-18 20:05:30|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|7
1726689940000|2024-09-18 20:05:40|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1726689950000|2024-09-18 20:05:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726689960000|2024-09-18 20:06:00|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1726689970000|2024-09-18 20:06:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726689980000|2024-09-18 20:06:20|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|7
1726689990000|2024-09-18 20:06:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726690000000|2024-09-18 20:06:40|48.11|47.81|48.14|47.84|48.15|47.85|48.11|47.81|6
1726690010000|2024-09-18 20:06:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726690020000|2024-09-18 20:07:00|48.14|47.84|48.11|47.81|48.14|47.84|48.1|47.8|5
1726690030000|2024-09-18 20:07:10|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|4
1726690040000|2024-09-18 20:07:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726690050000|2024-09-18 20:07:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726690060000|2024-09-18 20:07:40|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1726690070000|2024-09-18 20:07:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726690080000|2024-09-18 20:08:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690090000|2024-09-18 20:08:10|48.07|47.77|48.11|47.81|48.11|47.81|48.07|47.77|7
1726690100000|2024-09-18 20:08:20|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|10
1726690110000|2024-09-18 20:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|9
1726690120000|2024-09-18 20:08:40|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|4
1726690130000|2024-09-18 20:08:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726690140000|2024-09-18 20:09:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1726690150000|2024-09-18 20:09:10|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1726690160000|2024-09-18 20:09:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1726690170000|2024-09-18 20:09:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726690180000|2024-09-18 20:09:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1726690190000|2024-09-18 20:09:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726690200000|2024-09-18 20:10:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1726690210000|2024-09-18 20:10:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1726690220000|2024-09-18 20:10:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690230000|2024-09-18 20:10:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726690240000|2024-09-18 20:10:40|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|5
1726690250000|2024-09-18 20:10:50|48.06|47.76|48.04|47.74|48.07|47.77|48.04|47.74|4
1726690260000|2024-09-18 20:11:00|48.05|47.75|48.02|47.72|48.05|47.75|48.01|47.71|8
1726690270000|2024-09-18 20:11:10|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|5
1726690280000|2024-09-18 20:11:20|48.02|47.72|48.03|47.73|48.05|47.75|48.02|47.72|14
1726690290000|2024-09-18 20:11:30|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|8
1726690300000|2024-09-18 20:11:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1726690310000|2024-09-18 20:11:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1726690320000|2024-09-18 20:12:00|47.97|47.67|47.88|47.58|47.97|47.67|47.88|47.58|11
1726690330000|2024-09-18 20:12:10|47.89|47.59|47.91|47.61|47.91|47.61|47.84|47.54|16
1726690340000|2024-09-18 20:12:20|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|8
1726690350000|2024-09-18 20:12:30|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|10
1726690360000|2024-09-18 20:12:40|47.92|47.62|47.95|47.65|47.95|47.65|47.92|47.62|5
1726690370000|2024-09-18 20:12:50|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|12
1726690380000|2024-09-18 20:13:00|47.92|47.62|47.93|47.63|47.93|47.63|47.9|47.6|12
1726690390000|2024-09-18 20:13:10|47.94|47.64|47.88|47.58|47.95|47.65|47.88|47.58|11
1726690400000|2024-09-18 20:13:20|47.89|47.59|47.91|47.61|47.91|47.61|47.88|47.58|5
1726690410000|2024-09-18 20:13:30|47.92|47.62|47.94|47.64|47.94|47.64|47.91|47.61|9
1726690420000|2024-09-18 20:13:40|47.95|47.65|47.94|47.64|47.97|47.67|47.94|47.64|12
1726690430000|2024-09-18 20:13:50|47.93|47.63|47.92|47.62|47.96|47.66|47.91|47.61|8
1726690440000|2024-09-18 20:14:00|47.91|47.61|47.9|47.6|47.92|47.62|47.89|47.59|8
1726690450000|2024-09-18 20:14:10|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|8
1726690460000|2024-09-18 20:14:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1726690470000|2024-09-18 20:14:30|47.87|47.57|47.9|47.6|47.9|47.6|47.86|47.56|5
1726690480000|2024-09-18 20:14:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1726690490000|2024-09-18 20:14:50|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1726690500000|2024-09-18 20:15:00|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|4
1726690510000|2024-09-18 20:15:10|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|5
1726690520000|2024-09-18 20:15:20|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|8
1726690530000|2024-09-18 20:15:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1726690540000|2024-09-18 20:15:40|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1726690550000|2024-09-18 20:15:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1726690560000|2024-09-18 20:16:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1726690570000|2024-09-18 20:16:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1726690580000|2024-09-18 20:16:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1726690590000|2024-09-18 20:16:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1726690640000|2024-09-18 20:17:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1726690650000|2024-09-18 20:17:30|47.99|47.69|48.02|47.72|48.02|47.72|47.98|47.68|8
1726690660000|2024-09-18 20:17:40|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|5
1726690670000|2024-09-18 20:17:50|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|7
1726690680000|2024-09-18 20:18:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1726690690000|2024-09-18 20:18:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1726690700000|2024-09-18 20:18:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726690710000|2024-09-18 20:18:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726690720000|2024-09-18 20:18:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726690730000|2024-09-18 20:18:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726690740000|2024-09-18 20:19:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726690750000|2024-09-18 20:19:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690760000|2024-09-18 20:19:20|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|6
1726690770000|2024-09-18 20:19:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726690780000|2024-09-18 20:19:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1726690790000|2024-09-18 20:19:50|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1726690800000|2024-09-18 20:20:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|6
1726690810000|2024-09-18 20:20:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690820000|2024-09-18 20:20:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1726690830000|2024-09-18 20:20:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726690840000|2024-09-18 20:20:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726690850000|2024-09-18 20:20:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726690860000|2024-09-18 20:21:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|7
1726690870000|2024-09-18 20:21:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690880000|2024-09-18 20:21:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726690890000|2024-09-18 20:21:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726690900000|2024-09-18 20:21:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726690930000|2024-09-18 20:22:10|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1726690940000|2024-09-18 20:22:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690960000|2024-09-18 20:22:40|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|3
1726690970000|2024-09-18 20:22:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726690980000|2024-09-18 20:23:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726691000000|2024-09-18 20:23:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726691010000|2024-09-18 20:23:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726691020000|2024-09-18 20:23:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726691040000|2024-09-18 20:24:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726691050000|2024-09-18 20:24:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726691080000|2024-09-18 20:24:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1726691090000|2024-09-18 20:24:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726691100000|2024-09-18 20:25:00|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|6
1726691110000|2024-09-18 20:25:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726691120000|2024-09-18 20:25:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1726691140000|2024-09-18 20:25:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1726691160000|2024-09-18 20:26:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1726691170000|2024-09-18 20:26:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726691180000|2024-09-18 20:26:20|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|6
1726691190000|2024-09-18 20:26:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1726691200000|2024-09-18 20:26:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726691220000|2024-09-18 20:27:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726691230000|2024-09-18 20:27:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726691250000|2024-09-18 20:27:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|2
1726691260000|2024-09-18 20:27:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691270000|2024-09-18 20:27:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726691280000|2024-09-18 20:28:00|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1726691290000|2024-09-18 20:28:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726691300000|2024-09-18 20:28:20|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1726691310000|2024-09-18 20:28:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726691330000|2024-09-18 20:28:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1726691350000|2024-09-18 20:29:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1726691390000|2024-09-18 20:29:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726691400000|2024-09-18 20:30:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691410000|2024-09-18 20:30:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726691420000|2024-09-18 20:30:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1726691440000|2024-09-18 20:30:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1726691450000|2024-09-18 20:30:50|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|6
1726691460000|2024-09-18 20:31:00|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1726691470000|2024-09-18 20:31:10|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1726691480000|2024-09-18 20:31:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726691500000|2024-09-18 20:31:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726691510000|2024-09-18 20:31:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1726691530000|2024-09-18 20:32:10|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|5
1726691540000|2024-09-18 20:32:20|48.17|47.87|48.14|47.84|48.17|47.87|48.13|47.83|6
1726691550000|2024-09-18 20:32:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691560000|2024-09-18 20:32:40|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1726691580000|2024-09-18 20:33:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726691590000|2024-09-18 20:33:10|48.19|47.89|48.22|47.92|48.22|47.92|48.18|47.88|13
1726691600000|2024-09-18 20:33:20|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|5
1726691610000|2024-09-18 20:33:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726691620000|2024-09-18 20:33:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1726691630000|2024-09-18 20:33:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726691640000|2024-09-18 20:34:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1726691650000|2024-09-18 20:34:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726691660000|2024-09-18 20:34:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726691670000|2024-09-18 20:34:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726691690000|2024-09-18 20:34:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726691700000|2024-09-18 20:35:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726691710000|2024-09-18 20:35:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726691720000|2024-09-18 20:35:20|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|6
1726691730000|2024-09-18 20:35:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726691740000|2024-09-18 20:35:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726691750000|2024-09-18 20:35:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726691760000|2024-09-18 20:36:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726691770000|2024-09-18 20:36:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726691780000|2024-09-18 20:36:20|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|5
1726691790000|2024-09-18 20:36:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1726691800000|2024-09-18 20:36:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726691810000|2024-09-18 20:36:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726691860000|2024-09-18 20:37:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1726691870000|2024-09-18 20:37:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726691880000|2024-09-18 20:38:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726691890000|2024-09-18 20:38:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726691910000|2024-09-18 20:38:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726691920000|2024-09-18 20:38:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726691930000|2024-09-18 20:38:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1726691940000|2024-09-18 20:39:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1726691970000|2024-09-18 20:39:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1726691980000|2024-09-18 20:39:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726692020000|2024-09-18 20:40:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692030000|2024-09-18 20:40:30|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|2
1726692060000|2024-09-18 20:41:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|7
1726692070000|2024-09-18 20:41:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1726692080000|2024-09-18 20:41:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1726692090000|2024-09-18 20:41:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692100000|2024-09-18 20:41:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726692130000|2024-09-18 20:42:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692140000|2024-09-18 20:42:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|7
1726692150000|2024-09-18 20:42:30|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1726692160000|2024-09-18 20:42:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1726692180000|2024-09-18 20:43:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692200000|2024-09-18 20:43:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1726692210000|2024-09-18 20:43:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726692230000|2024-09-18 20:43:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726692240000|2024-09-18 20:44:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726692250000|2024-09-18 20:44:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726692260000|2024-09-18 20:44:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726692300000|2024-09-18 20:45:00|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1726692310000|2024-09-18 20:45:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692320000|2024-09-18 20:45:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726692330000|2024-09-18 20:45:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692340000|2024-09-18 20:45:40|48.34|48.04|48.35|48.05|48.36|48.06|48.33|48.03|8
1726692370000|2024-09-18 20:46:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726692380000|2024-09-18 20:46:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692420000|2024-09-18 20:47:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726692440000|2024-09-18 20:47:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726692460000|2024-09-18 20:47:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1726692470000|2024-09-18 20:47:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726692480000|2024-09-18 20:48:00|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1726692490000|2024-09-18 20:48:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1726692520000|2024-09-18 20:48:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726692540000|2024-09-18 20:49:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726692580000|2024-09-18 20:49:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726692600000|2024-09-18 20:50:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1726692610000|2024-09-18 20:50:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726692630000|2024-09-18 20:50:30|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|4
1726692640000|2024-09-18 20:50:40|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|4
1726692650000|2024-09-18 20:50:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726692660000|2024-09-18 20:51:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726692670000|2024-09-18 20:51:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726692690000|2024-09-18 20:51:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726692710000|2024-09-18 20:51:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726692720000|2024-09-18 20:52:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726692730000|2024-09-18 20:52:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726692760000|2024-09-18 20:52:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1726692770000|2024-09-18 20:52:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726692850000|2024-09-18 20:54:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726692880000|2024-09-18 20:54:40|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1726692920000|2024-09-18 20:55:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726692930000|2024-09-18 20:55:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726692950000|2024-09-18 20:55:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726692960000|2024-09-18 20:56:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726692980000|2024-09-18 20:56:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726692990000|2024-09-18 20:56:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1726693030000|2024-09-18 20:57:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726693040000|2024-09-18 20:57:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1726693050000|2024-09-18 20:57:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1726693070000|2024-09-18 20:57:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726693080000|2024-09-18 20:58:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726693090000|2024-09-18 20:58:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726693160000|2024-09-18 20:59:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1726693170000|2024-09-18 20:59:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693190000|2024-09-18 20:59:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1726693200000|2024-09-18 21:00:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1726693210000|2024-09-18 21:00:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|4
1726693260000|2024-09-18 21:01:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1726693280000|2024-09-18 21:01:20|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1726693290000|2024-09-18 21:01:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726693310000|2024-09-18 21:01:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726693330000|2024-09-18 21:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693340000|2024-09-18 21:02:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726693380000|2024-09-18 21:03:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726693390000|2024-09-18 21:03:10|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1726693410000|2024-09-18 21:03:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1726693420000|2024-09-18 21:03:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1726693430000|2024-09-18 21:03:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693440000|2024-09-18 21:04:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726693450000|2024-09-18 21:04:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|6
1726693470000|2024-09-18 21:04:30|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1726693480000|2024-09-18 21:04:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1726693490000|2024-09-18 21:04:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726693500000|2024-09-18 21:05:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1726693510000|2024-09-18 21:05:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726693530000|2024-09-18 21:05:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726693550000|2024-09-18 21:05:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726693560000|2024-09-18 21:06:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726693590000|2024-09-18 21:06:30|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|6
1726693600000|2024-09-18 21:06:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1726693610000|2024-09-18 21:06:50|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1726693620000|2024-09-18 21:07:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726693630000|2024-09-18 21:07:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1726693640000|2024-09-18 21:07:20|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1726693670000|2024-09-18 21:07:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|2
1726693680000|2024-09-18 21:08:00|48.54|48.24|48.56|48.26|48.6|48.3|48.54|48.24|8
1726693690000|2024-09-18 21:08:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726693700000|2024-09-18 21:08:20|48.59|48.29|48.59|48.29|48.61|48.31|48.59|48.29|5
1726693710000|2024-09-18 21:08:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693720000|2024-09-18 21:08:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726693750000|2024-09-18 21:09:10|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1726693770000|2024-09-18 21:09:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726693780000|2024-09-18 21:09:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1726693790000|2024-09-18 21:09:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1726693800000|2024-09-18 21:10:00|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1726693810000|2024-09-18 21:10:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1726693820000|2024-09-18 21:10:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693840000|2024-09-18 21:10:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|6
1726693850000|2024-09-18 21:10:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726693860000|2024-09-18 21:11:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726693870000|2024-09-18 21:11:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726693880000|2024-09-18 21:11:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1726693900000|2024-09-18 21:11:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726693910000|2024-09-18 21:11:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726693920000|2024-09-18 21:12:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1726693940000|2024-09-18 21:12:20|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|4
1726693970000|2024-09-18 21:12:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726693980000|2024-09-18 21:13:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693990000|2024-09-18 21:13:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726694000000|2024-09-18 21:13:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726694010000|2024-09-18 21:13:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726694020000|2024-09-18 21:13:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1726694040000|2024-09-18 21:14:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726694090000|2024-09-18 21:14:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726694110000|2024-09-18 21:15:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726694150000|2024-09-18 21:15:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726694160000|2024-09-18 21:16:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1726694170000|2024-09-18 21:16:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1726694180000|2024-09-18 21:16:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1726694190000|2024-09-18 21:16:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726694200000|2024-09-18 21:16:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726694220000|2024-09-18 21:17:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1726694240000|2024-09-18 21:17:20|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|5
1726694250000|2024-09-18 21:17:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1726694270000|2024-09-18 21:17:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726694300000|2024-09-18 21:18:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1726694320000|2024-09-18 21:18:40|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|8
1726694330000|2024-09-18 21:18:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|5
1726694340000|2024-09-18 21:19:00|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1726694370000|2024-09-18 21:19:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1726694390000|2024-09-18 21:19:50|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|7
1726694400000|2024-09-18 21:20:00|48.57|48.27|48.59|48.29|48.6|48.3|48.56|48.26|7
1726694420000|2024-09-18 21:20:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726694430000|2024-09-18 21:20:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726694440000|2024-09-18 21:20:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694470000|2024-09-18 21:21:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726694480000|2024-09-18 21:21:20|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1726694490000|2024-09-18 21:21:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726694500000|2024-09-18 21:21:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726694510000|2024-09-18 21:21:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726694520000|2024-09-18 21:22:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726694530000|2024-09-18 21:22:10|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1726694540000|2024-09-18 21:22:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1726694550000|2024-09-18 21:22:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694560000|2024-09-18 21:22:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1726694570000|2024-09-18 21:22:50|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1726694580000|2024-09-18 21:23:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694610000|2024-09-18 21:23:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726694620000|2024-09-18 21:23:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726694630000|2024-09-18 21:23:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1726694640000|2024-09-18 21:24:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|5
1726694650000|2024-09-18 21:24:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726694660000|2024-09-18 21:24:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1726694670000|2024-09-18 21:24:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1726694680000|2024-09-18 21:24:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726694700000|2024-09-18 21:25:00|48.65|48.35|48.67|48.37|48.68|48.38|48.64|48.34|7
1726694720000|2024-09-18 21:25:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726694730000|2024-09-18 21:25:30|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|4
1726694740000|2024-09-18 21:25:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694790000|2024-09-18 21:26:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1726694810000|2024-09-18 21:26:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694860000|2024-09-18 21:27:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1726694880000|2024-09-18 21:28:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1726694890000|2024-09-18 21:28:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1726694900000|2024-09-18 21:28:20|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1726694910000|2024-09-18 21:28:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694920000|2024-09-18 21:28:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1726694930000|2024-09-18 21:28:50|48.66|48.36|48.61|48.31|48.67|48.37|48.6|48.3|12
1726694980000|2024-09-18 21:29:40|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|5
1726694990000|2024-09-18 21:29:50|48.65|48.35|48.69|48.39|48.69|48.39|48.65|48.35|14
1726695000000|2024-09-18 21:30:00|48.7|48.4|48.68|48.38|48.71|48.41|48.68|48.38|10
1726695010000|2024-09-18 21:30:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|7
1726695020000|2024-09-18 21:30:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726695050000|2024-09-18 21:30:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1726695060000|2024-09-18 21:31:00|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|4
1726695070000|2024-09-18 21:31:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|4
1726695090000|2024-09-18 21:31:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726695100000|2024-09-18 21:31:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726695110000|2024-09-18 21:31:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726695120000|2024-09-18 21:32:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726695150000|2024-09-18 21:32:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1726695160000|2024-09-18 21:32:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695170000|2024-09-18 21:32:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695180000|2024-09-18 21:33:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695190000|2024-09-18 21:33:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726695200000|2024-09-18 21:33:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1726695230000|2024-09-18 21:33:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726695280000|2024-09-18 21:34:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726695310000|2024-09-18 21:35:10|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1726695330000|2024-09-18 21:35:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|5
1726695350000|2024-09-18 21:35:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726695370000|2024-09-18 21:36:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695380000|2024-09-18 21:36:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726695420000|2024-09-18 21:37:00|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|12
1726695430000|2024-09-18 21:37:10|48.74|48.44|48.73|48.43|48.76|48.46|48.73|48.43|5
1726695440000|2024-09-18 21:37:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|10
1726695490000|2024-09-18 21:38:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726695500000|2024-09-18 21:38:20|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|6
1726695540000|2024-09-18 21:39:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1726695570000|2024-09-18 21:39:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1726695600000|2024-09-18 21:40:00|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|10
1726695610000|2024-09-18 21:40:10|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|3
1726695620000|2024-09-18 21:40:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726695630000|2024-09-18 21:40:30|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|12
1726695640000|2024-09-18 21:40:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1726695650000|2024-09-18 21:40:50|48.75|48.45|48.75|48.45|48.75|48.45|48.73|48.43|7
1726695660000|2024-09-18 21:41:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|7
1726695670000|2024-09-18 21:41:10|48.75|48.45|48.75|48.45|48.77|48.47|48.75|48.45|8
1726695680000|2024-09-18 21:41:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|6
1726695690000|2024-09-18 21:41:30|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|10
1726695700000|2024-09-18 21:41:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|5
1726695710000|2024-09-18 21:41:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726695720000|2024-09-18 21:42:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726695770000|2024-09-18 21:42:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1726695780000|2024-09-18 21:43:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|11
1726695800000|2024-09-18 21:43:20|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1726695810000|2024-09-18 21:43:30|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|3
1726695830000|2024-09-18 21:43:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1726695850000|2024-09-18 21:44:10|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|4
1726695860000|2024-09-18 21:44:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695870000|2024-09-18 21:44:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695880000|2024-09-18 21:44:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695890000|2024-09-18 21:44:50|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|11
1726695900000|2024-09-18 21:45:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726695930000|2024-09-18 21:45:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1726695940000|2024-09-18 21:45:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726695950000|2024-09-18 21:45:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|8
1726695960000|2024-09-18 21:46:00|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|4
1726695970000|2024-09-18 21:46:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726695990000|2024-09-18 21:46:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726696010000|2024-09-18 21:46:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726696040000|2024-09-18 21:47:20|48.69|48.39|48.65|48.35|48.69|48.39|48.65|48.35|8
1726696110000|2024-09-18 21:48:30|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1726696180000|2024-09-18 21:49:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726696200000|2024-09-18 21:50:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726696420000|2024-09-18 21:53:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696430000|2024-09-18 21:53:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726696460000|2024-09-18 21:54:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1726696480000|2024-09-18 21:54:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696490000|2024-09-18 21:54:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726696570000|2024-09-18 21:56:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696610000|2024-09-18 21:56:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726696690000|2024-09-18 21:58:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726696700000|2024-09-18 21:58:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1726696710000|2024-09-18 21:58:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726697050000|2024-09-18 22:04:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726697060000|2024-09-18 22:04:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697630000|2024-09-18 22:13:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726697650000|2024-09-18 22:14:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726697760000|2024-09-18 22:16:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1726697770000|2024-09-18 22:16:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697800000|2024-09-18 22:16:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726697850000|2024-09-18 22:17:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697880000|2024-09-18 22:18:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726697900000|2024-09-18 22:18:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726697910000|2024-09-18 22:18:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726697920000|2024-09-18 22:18:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726697930000|2024-09-18 22:18:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726698000000|2024-09-18 22:20:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726698060000|2024-09-18 22:21:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726698460000|2024-09-18 22:27:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726698520000|2024-09-18 22:28:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726698570000|2024-09-18 22:29:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726698590000|2024-09-18 22:29:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726698750000|2024-09-18 22:32:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726698850000|2024-09-18 22:34:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726699300000|2024-09-18 22:41:40|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|2
1726699380000|2024-09-18 22:43:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726699430000|2024-09-18 22:43:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726699520000|2024-09-18 22:45:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700050000|2024-09-18 22:54:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726700110000|2024-09-18 22:55:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700140000|2024-09-18 22:55:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700150000|2024-09-18 22:55:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726700160000|2024-09-18 22:56:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726700190000|2024-09-18 22:56:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700250000|2024-09-18 22:57:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700270000|2024-09-18 22:57:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700330000|2024-09-18 22:58:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1726700340000|2024-09-18 22:59:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726700350000|2024-09-18 22:59:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1726700430000|2024-09-18 23:00:30|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|6
1726700450000|2024-09-18 23:00:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726700470000|2024-09-18 23:01:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726700520000|2024-09-18 23:02:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726700530000|2024-09-18 23:02:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726700590000|2024-09-18 23:03:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726700600000|2024-09-18 23:03:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700610000|2024-09-18 23:03:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700640000|2024-09-18 23:04:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700660000|2024-09-18 23:04:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700680000|2024-09-18 23:04:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700730000|2024-09-18 23:05:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700760000|2024-09-18 23:06:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700780000|2024-09-18 23:06:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700790000|2024-09-18 23:06:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1726700810000|2024-09-18 23:06:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726700830000|2024-09-18 23:07:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700850000|2024-09-18 23:07:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700870000|2024-09-18 23:07:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700880000|2024-09-18 23:08:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726700910000|2024-09-18 23:08:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700930000|2024-09-18 23:08:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1726700950000|2024-09-18 23:09:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1726700980000|2024-09-18 23:09:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726701020000|2024-09-18 23:10:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726701050000|2024-09-18 23:10:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701060000|2024-09-18 23:11:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726701080000|2024-09-18 23:11:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701180000|2024-09-18 23:13:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726701200000|2024-09-18 23:13:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726701220000|2024-09-18 23:13:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701230000|2024-09-18 23:13:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726701240000|2024-09-18 23:14:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701280000|2024-09-18 23:14:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1726701330000|2024-09-18 23:15:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726701350000|2024-09-18 23:15:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701380000|2024-09-18 23:16:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726701390000|2024-09-18 23:16:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726701820000|2024-09-18 23:23:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701830000|2024-09-18 23:23:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726701840000|2024-09-18 23:24:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726701860000|2024-09-18 23:24:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726701870000|2024-09-18 23:24:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1726701920000|2024-09-18 23:25:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702020000|2024-09-18 23:27:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726702040000|2024-09-18 23:27:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726702050000|2024-09-18 23:27:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1726702060000|2024-09-18 23:27:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726702200000|2024-09-18 23:30:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726702220000|2024-09-18 23:30:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702260000|2024-09-18 23:31:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726702270000|2024-09-18 23:31:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702310000|2024-09-18 23:31:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726702320000|2024-09-18 23:32:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726702360000|2024-09-18 23:32:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726702380000|2024-09-18 23:33:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726702390000|2024-09-18 23:33:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726702420000|2024-09-18 23:33:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1726702450000|2024-09-18 23:34:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1726702500000|2024-09-18 23:35:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726702510000|2024-09-18 23:35:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1726702530000|2024-09-18 23:35:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726702560000|2024-09-18 23:36:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702570000|2024-09-18 23:36:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1726702580000|2024-09-18 23:36:20|48.81|48.51|48.82|48.52|48.84|48.54|48.81|48.51|5
1726702600000|2024-09-18 23:36:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1726702610000|2024-09-18 23:36:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726702620000|2024-09-18 23:37:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726702640000|2024-09-18 23:37:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1726702650000|2024-09-18 23:37:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726702660000|2024-09-18 23:37:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726702670000|2024-09-18 23:37:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1726702680000|2024-09-18 23:38:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726702700000|2024-09-18 23:38:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726702720000|2024-09-18 23:38:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726702740000|2024-09-18 23:39:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1726702810000|2024-09-18 23:40:10|48.89|48.59|48.96|48.66|48.96|48.66|48.89|48.59|4
1726702840000|2024-09-18 23:40:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726702860000|2024-09-18 23:41:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726702870000|2024-09-18 23:41:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726702910000|2024-09-18 23:41:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726702980000|2024-09-18 23:43:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1726703010000|2024-09-18 23:43:30|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|5
1726703030000|2024-09-18 23:43:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703060000|2024-09-18 23:44:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703080000|2024-09-18 23:44:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703090000|2024-09-18 23:44:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703140000|2024-09-18 23:45:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703170000|2024-09-18 23:46:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1726703190000|2024-09-18 23:46:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703200000|2024-09-18 23:46:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703230000|2024-09-18 23:47:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726703270000|2024-09-18 23:47:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726703290000|2024-09-18 23:48:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726703300000|2024-09-18 23:48:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726703320000|2024-09-18 23:48:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726703360000|2024-09-18 23:49:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726703370000|2024-09-18 23:49:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1726703380000|2024-09-18 23:49:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1726703390000|2024-09-18 23:49:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1726703440000|2024-09-18 23:50:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703470000|2024-09-18 23:51:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703480000|2024-09-18 23:51:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1726703500000|2024-09-18 23:51:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703520000|2024-09-18 23:52:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1726703620000|2024-09-18 23:53:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1726703680000|2024-09-18 23:54:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1726703690000|2024-09-18 23:54:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1726703700000|2024-09-18 23:55:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1726703750000|2024-09-18 23:55:50|49.07|48.77|49.12|48.82|49.12|48.82|49.07|48.77|6
1726703770000|2024-09-18 23:56:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703790000|2024-09-18 23:56:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726703800000|2024-09-18 23:56:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726703810000|2024-09-18 23:56:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1726703820000|2024-09-18 23:57:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1726703830000|2024-09-18 23:57:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726703840000|2024-09-18 23:57:20|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1726703870000|2024-09-18 23:57:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703890000|2024-09-18 23:58:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726703910000|2024-09-18 23:58:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1726703920000|2024-09-18 23:58:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703940000|2024-09-18 23:59:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1726703950000|2024-09-18 23:59:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726703990000|2024-09-18 23:59:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726704000000|2024-09-19 00:00:00|49.2|48.9|49.28|48.98|49.28|48.98|49.2|48.9|7
1726704010000|2024-09-19 00:00:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726704030000|2024-09-19 00:00:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1726704040000|2024-09-19 00:00:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726704050000|2024-09-19 00:00:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726704060000|2024-09-19 00:01:00|49.21|48.91|49.27|48.97|49.27|48.97|49.21|48.91|5
1726704090000|2024-09-19 00:01:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726704110000|2024-09-19 00:01:50|49.28|48.98|49.32|49.02|49.33|49.03|49.28|48.98|6
1726704120000|2024-09-19 00:02:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1726704130000|2024-09-19 00:02:10|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|3
1726704140000|2024-09-19 00:02:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1726704150000|2024-09-19 00:02:30|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|4
1726704160000|2024-09-19 00:02:40|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1726704170000|2024-09-19 00:02:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1726704180000|2024-09-19 00:03:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726704200000|2024-09-19 00:03:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1726704210000|2024-09-19 00:03:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726704220000|2024-09-19 00:03:40|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1726704230000|2024-09-19 00:03:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726704240000|2024-09-19 00:04:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726704250000|2024-09-19 00:04:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726704260000|2024-09-19 00:04:20|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|7
1726704270000|2024-09-19 00:04:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1726704280000|2024-09-19 00:04:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1726704290000|2024-09-19 00:04:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726704300000|2024-09-19 00:05:00|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|5
1726704310000|2024-09-19 00:05:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704320000|2024-09-19 00:05:20|49.4|49.1|49.41|49.11|49.42|49.12|49.39|49.09|4
1726704330000|2024-09-19 00:05:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704340000|2024-09-19 00:05:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704350000|2024-09-19 00:05:50|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|5
1726704370000|2024-09-19 00:06:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1726704380000|2024-09-19 00:06:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726704390000|2024-09-19 00:06:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726704410000|2024-09-19 00:06:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704420000|2024-09-19 00:07:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726704430000|2024-09-19 00:07:10|49.38|49.08|49.34|49.04|49.38|49.08|49.34|49.04|6
1726704440000|2024-09-19 00:07:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1726704450000|2024-09-19 00:07:30|49.37|49.07|49.4|49.1|49.41|49.11|49.37|49.07|3
1726704460000|2024-09-19 00:07:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726704470000|2024-09-19 00:07:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704480000|2024-09-19 00:08:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726704490000|2024-09-19 00:08:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704530000|2024-09-19 00:08:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1726704540000|2024-09-19 00:09:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1726704550000|2024-09-19 00:09:10|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|6
1726704570000|2024-09-19 00:09:30|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|4
1726704580000|2024-09-19 00:09:40|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1726704590000|2024-09-19 00:09:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726704600000|2024-09-19 00:10:00|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1726704610000|2024-09-19 00:10:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726704620000|2024-09-19 00:10:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726704630000|2024-09-19 00:10:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1726704650000|2024-09-19 00:10:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726704660000|2024-09-19 00:11:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726704670000|2024-09-19 00:11:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726704690000|2024-09-19 00:11:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726704700000|2024-09-19 00:11:40|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|2
1726705050000|2024-09-19 00:17:30|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|4
1726705060000|2024-09-19 00:17:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1726705070000|2024-09-19 00:17:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1726705080000|2024-09-19 00:18:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1726705090000|2024-09-19 00:18:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705100000|2024-09-19 00:18:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726705110000|2024-09-19 00:18:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726705130000|2024-09-19 00:18:50|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1726705140000|2024-09-19 00:19:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1726705150000|2024-09-19 00:19:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1726705190000|2024-09-19 00:19:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705200000|2024-09-19 00:20:00|49.43|49.13|49.45|49.15|49.45|49.15|49.42|49.12|5
1726705210000|2024-09-19 00:20:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705220000|2024-09-19 00:20:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726705260000|2024-09-19 00:21:00|49.48|49.18|49.55|49.25|49.55|49.25|49.48|49.18|10
1726705270000|2024-09-19 00:21:10|49.53|49.23|49.54|49.24|49.55|49.25|49.52|49.22|5
1726705280000|2024-09-19 00:21:20|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1726705290000|2024-09-19 00:21:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1726705300000|2024-09-19 00:21:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1726705310000|2024-09-19 00:21:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1726705340000|2024-09-19 00:22:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1726705350000|2024-09-19 00:22:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726705360000|2024-09-19 00:22:40|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|7
1726705370000|2024-09-19 00:22:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726705380000|2024-09-19 00:23:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726705390000|2024-09-19 00:23:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705400000|2024-09-19 00:23:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726705410000|2024-09-19 00:23:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705420000|2024-09-19 00:23:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|4
1726705430000|2024-09-19 00:23:50|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|3
1726705450000|2024-09-19 00:24:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726705460000|2024-09-19 00:24:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726705470000|2024-09-19 00:24:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1726705480000|2024-09-19 00:24:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726705490000|2024-09-19 00:24:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726705500000|2024-09-19 00:25:00|49.48|49.18|49.53|49.23|49.53|49.23|49.48|49.18|13
1726705510000|2024-09-19 00:25:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1726705520000|2024-09-19 00:25:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726705530000|2024-09-19 00:25:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726705540000|2024-09-19 00:25:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726705550000|2024-09-19 00:25:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705580000|2024-09-19 00:26:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726705590000|2024-09-19 00:26:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726705600000|2024-09-19 00:26:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705620000|2024-09-19 00:27:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705630000|2024-09-19 00:27:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726705640000|2024-09-19 00:27:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705650000|2024-09-19 00:27:30|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1726705670000|2024-09-19 00:27:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726705680000|2024-09-19 00:28:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1726705720000|2024-09-19 00:28:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705770000|2024-09-19 00:29:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705810000|2024-09-19 00:30:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726706180000|2024-09-19 00:36:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726706190000|2024-09-19 00:36:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726706230000|2024-09-19 00:37:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1726706240000|2024-09-19 00:37:20|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1726706260000|2024-09-19 00:37:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726706270000|2024-09-19 00:37:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726706300000|2024-09-19 00:38:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726706310000|2024-09-19 00:38:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726706350000|2024-09-19 00:39:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726706360000|2024-09-19 00:39:20|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726706390000|2024-09-19 00:39:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726706400000|2024-09-19 00:40:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726706410000|2024-09-19 00:40:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726706420000|2024-09-19 00:40:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726706450000|2024-09-19 00:40:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726706460000|2024-09-19 00:41:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706490000|2024-09-19 00:41:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706500000|2024-09-19 00:41:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726706550000|2024-09-19 00:42:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706560000|2024-09-19 00:42:40|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|2
1726706570000|2024-09-19 00:42:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706580000|2024-09-19 00:43:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726706590000|2024-09-19 00:43:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726706600000|2024-09-19 00:43:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726706610000|2024-09-19 00:43:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706620000|2024-09-19 00:43:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1726706680000|2024-09-19 00:44:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706690000|2024-09-19 00:44:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726706700000|2024-09-19 00:45:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726706710000|2024-09-19 00:45:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726706720000|2024-09-19 00:45:20|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|4
1726706730000|2024-09-19 00:45:30|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1726706740000|2024-09-19 00:45:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726706760000|2024-09-19 00:46:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726706770000|2024-09-19 00:46:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1726706790000|2024-09-19 00:46:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|2
1726706800000|2024-09-19 00:46:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726706810000|2024-09-19 00:46:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706820000|2024-09-19 00:47:00|49.75|49.45|49.75|49.45|49.78|49.48|49.75|49.45|8
1726706830000|2024-09-19 00:47:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726706840000|2024-09-19 00:47:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726706850000|2024-09-19 00:47:30|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1726706860000|2024-09-19 00:47:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706870000|2024-09-19 00:47:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726706880000|2024-09-19 00:48:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706890000|2024-09-19 00:48:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1726706900000|2024-09-19 00:48:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706910000|2024-09-19 00:48:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726706920000|2024-09-19 00:48:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726706930000|2024-09-19 00:48:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706940000|2024-09-19 00:49:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726706950000|2024-09-19 00:49:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1726706960000|2024-09-19 00:49:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726707050000|2024-09-19 00:50:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|9
1726707060000|2024-09-19 00:51:00|49.82|49.52|49.86|49.56|49.86|49.56|49.82|49.52|8
1726707070000|2024-09-19 00:51:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726707080000|2024-09-19 00:51:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726707090000|2024-09-19 00:51:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726707100000|2024-09-19 00:51:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726707140000|2024-09-19 00:52:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726707150000|2024-09-19 00:52:30|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|8
1726707160000|2024-09-19 00:52:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707180000|2024-09-19 00:53:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726707200000|2024-09-19 00:53:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707210000|2024-09-19 00:53:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726707240000|2024-09-19 00:54:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726707260000|2024-09-19 00:54:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726707310000|2024-09-19 00:55:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726707320000|2024-09-19 00:55:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726707370000|2024-09-19 00:56:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707380000|2024-09-19 00:56:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726707390000|2024-09-19 00:56:30|49.92|49.62|49.88|49.58|49.92|49.62|49.87|49.57|3
1726707430000|2024-09-19 00:57:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726707450000|2024-09-19 00:57:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726707460000|2024-09-19 00:57:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726707480000|2024-09-19 00:58:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726707490000|2024-09-19 00:58:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1726707500000|2024-09-19 00:58:20|49.87|49.57|49.84|49.54|49.87|49.57|49.83|49.53|4
1726707510000|2024-09-19 00:58:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726707520000|2024-09-19 00:58:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726707540000|2024-09-19 00:59:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1726707550000|2024-09-19 00:59:10|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|6
1726707570000|2024-09-19 00:59:30|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|3
1726707580000|2024-09-19 00:59:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726707590000|2024-09-19 00:59:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726707600000|2024-09-19 01:00:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1726707610000|2024-09-19 01:00:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1726707620000|2024-09-19 01:00:20|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1726707630000|2024-09-19 01:00:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726708050000|2024-09-19 01:07:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726708060000|2024-09-19 01:07:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726708080000|2024-09-19 01:08:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726708090000|2024-09-19 01:08:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726708130000|2024-09-19 01:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726708140000|2024-09-19 01:09:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726708150000|2024-09-19 01:09:10|49.65|49.35|49.63|49.33|49.65|49.35|49.61|49.31|4
1726708160000|2024-09-19 01:09:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708190000|2024-09-19 01:09:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708200000|2024-09-19 01:10:00|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1726708210000|2024-09-19 01:10:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726708220000|2024-09-19 01:10:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726708240000|2024-09-19 01:10:40|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1726708250000|2024-09-19 01:10:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726708260000|2024-09-19 01:11:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708270000|2024-09-19 01:11:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708290000|2024-09-19 01:11:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726708300000|2024-09-19 01:11:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726708320000|2024-09-19 01:12:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726708330000|2024-09-19 01:12:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726708340000|2024-09-19 01:12:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726708350000|2024-09-19 01:12:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726708360000|2024-09-19 01:12:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726708370000|2024-09-19 01:12:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726708380000|2024-09-19 01:13:00|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|3
1726708390000|2024-09-19 01:13:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726708400000|2024-09-19 01:13:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726708420000|2024-09-19 01:13:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726708440000|2024-09-19 01:14:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726708460000|2024-09-19 01:14:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726708470000|2024-09-19 01:14:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726708480000|2024-09-19 01:14:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726708490000|2024-09-19 01:14:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726708500000|2024-09-19 01:15:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726708510000|2024-09-19 01:15:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726708530000|2024-09-19 01:15:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726708560000|2024-09-19 01:16:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726708570000|2024-09-19 01:16:10|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1726708580000|2024-09-19 01:16:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726708600000|2024-09-19 01:16:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|2
1726708620000|2024-09-19 01:17:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726708630000|2024-09-19 01:17:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726708640000|2024-09-19 01:17:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726708650000|2024-09-19 01:17:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708680000|2024-09-19 01:18:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708690000|2024-09-19 01:18:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708700000|2024-09-19 01:18:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726708710000|2024-09-19 01:18:30|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|4
1726708720000|2024-09-19 01:18:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726708740000|2024-09-19 01:19:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1726708750000|2024-09-19 01:19:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726708760000|2024-09-19 01:19:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1726708770000|2024-09-19 01:19:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726708790000|2024-09-19 01:19:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726709300000|2024-09-19 01:28:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726709320000|2024-09-19 01:28:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726709330000|2024-09-19 01:28:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1726709350000|2024-09-19 01:29:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726709370000|2024-09-19 01:29:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726709380000|2024-09-19 01:29:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726709400000|2024-09-19 01:30:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726709410000|2024-09-19 01:30:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726709420000|2024-09-19 01:30:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726709430000|2024-09-19 01:30:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726709440000|2024-09-19 01:30:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|5
1726709450000|2024-09-19 01:30:50|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|5
1726709460000|2024-09-19 01:31:00|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1726709480000|2024-09-19 01:31:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726709490000|2024-09-19 01:31:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726709520000|2024-09-19 01:32:00|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1726709530000|2024-09-19 01:32:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726709540000|2024-09-19 01:32:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726709550000|2024-09-19 01:32:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726709570000|2024-09-19 01:32:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726709580000|2024-09-19 01:33:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1726709590000|2024-09-19 01:33:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726709600000|2024-09-19 01:33:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1726709610000|2024-09-19 01:33:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726709630000|2024-09-19 01:33:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1726709640000|2024-09-19 01:34:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726709660000|2024-09-19 01:34:20|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1726709670000|2024-09-19 01:34:30|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|6
1726709680000|2024-09-19 01:34:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726709700000|2024-09-19 01:35:00|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1726709710000|2024-09-19 01:35:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|2
1726709720000|2024-09-19 01:35:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726709730000|2024-09-19 01:35:30|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1726709740000|2024-09-19 01:35:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726709750000|2024-09-19 01:35:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1726709760000|2024-09-19 01:36:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1726709770000|2024-09-19 01:36:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1726709780000|2024-09-19 01:36:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726709790000|2024-09-19 01:36:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726709800000|2024-09-19 01:36:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726709810000|2024-09-19 01:36:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1726709820000|2024-09-19 01:37:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726709830000|2024-09-19 01:37:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726709840000|2024-09-19 01:37:20|49.58|49.28|49.54|49.24|49.58|49.28|49.53|49.23|7
1726709850000|2024-09-19 01:37:30|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|4
1726709860000|2024-09-19 01:37:40|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1726709870000|2024-09-19 01:37:50|49.56|49.26|49.58|49.28|49.61|49.31|49.56|49.26|5
1726709880000|2024-09-19 01:38:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1726709890000|2024-09-19 01:38:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726709900000|2024-09-19 01:38:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726709910000|2024-09-19 01:38:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726709920000|2024-09-19 01:38:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1726709940000|2024-09-19 01:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726709950000|2024-09-19 01:39:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1726709970000|2024-09-19 01:39:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726709980000|2024-09-19 01:39:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726709990000|2024-09-19 01:39:50|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|4
1726710000000|2024-09-19 01:40:00|49.64|49.34|49.65|49.35|49.65|49.35|49.62|49.32|6
1726710010000|2024-09-19 01:40:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710020000|2024-09-19 01:40:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710040000|2024-09-19 01:40:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710050000|2024-09-19 01:40:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710060000|2024-09-19 01:41:00|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1726710070000|2024-09-19 01:41:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726710080000|2024-09-19 01:41:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726710110000|2024-09-19 01:41:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726710120000|2024-09-19 01:42:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726710160000|2024-09-19 01:42:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710190000|2024-09-19 01:43:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710200000|2024-09-19 01:43:20|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|4
1726710210000|2024-09-19 01:43:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726710220000|2024-09-19 01:43:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1726710230000|2024-09-19 01:43:50|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726710240000|2024-09-19 01:44:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710250000|2024-09-19 01:44:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726710260000|2024-09-19 01:44:20|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1726710270000|2024-09-19 01:44:30|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|3
1726710290000|2024-09-19 01:44:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710300000|2024-09-19 01:45:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726710320000|2024-09-19 01:45:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710330000|2024-09-19 01:45:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726710360000|2024-09-19 01:46:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710410000|2024-09-19 01:46:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1726710420000|2024-09-19 01:47:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710440000|2024-09-19 01:47:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710480000|2024-09-19 01:48:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710500000|2024-09-19 01:48:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710520000|2024-09-19 01:48:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710540000|2024-09-19 01:49:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726710550000|2024-09-19 01:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710560000|2024-09-19 01:49:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726710590000|2024-09-19 01:49:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726710600000|2024-09-19 01:50:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|3
1726710620000|2024-09-19 01:50:20|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726710690000|2024-09-19 01:51:30|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1726710700000|2024-09-19 01:51:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710730000|2024-09-19 01:52:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726710750000|2024-09-19 01:52:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726710820000|2024-09-19 01:53:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726710860000|2024-09-19 01:54:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710910000|2024-09-19 01:55:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710930000|2024-09-19 01:55:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710950000|2024-09-19 01:55:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710960000|2024-09-19 01:56:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710990000|2024-09-19 01:56:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711030000|2024-09-19 01:57:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1726711040000|2024-09-19 01:57:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726711050000|2024-09-19 01:57:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1726711060000|2024-09-19 01:57:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726711080000|2024-09-19 01:58:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726711100000|2024-09-19 01:58:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726711130000|2024-09-19 01:58:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726711140000|2024-09-19 01:59:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726711150000|2024-09-19 01:59:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726711170000|2024-09-19 01:59:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726711200000|2024-09-19 02:00:00|49.7|49.4|49.74|49.44|49.74|49.44|49.7|49.4|5
1726711210000|2024-09-19 02:00:10|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|3
1726711220000|2024-09-19 02:00:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711230000|2024-09-19 02:00:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726711250000|2024-09-19 02:00:50|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726711260000|2024-09-19 02:01:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726711270000|2024-09-19 02:01:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711290000|2024-09-19 02:01:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726711300000|2024-09-19 02:01:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726711310000|2024-09-19 02:01:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726711340000|2024-09-19 02:02:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726711350000|2024-09-19 02:02:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711370000|2024-09-19 02:02:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1726711380000|2024-09-19 02:03:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711420000|2024-09-19 02:03:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726711430000|2024-09-19 02:03:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726711440000|2024-09-19 02:04:00|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|6
1726711480000|2024-09-19 02:04:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726711500000|2024-09-19 02:05:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726711510000|2024-09-19 02:05:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726711520000|2024-09-19 02:05:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1726711560000|2024-09-19 02:06:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|2
1726711620000|2024-09-19 02:07:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726711640000|2024-09-19 02:07:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726711650000|2024-09-19 02:07:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711660000|2024-09-19 02:07:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726711680000|2024-09-19 02:08:00|49.67|49.37|49.69|49.39|49.69|49.39|49.66|49.36|4
1726711690000|2024-09-19 02:08:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726711700000|2024-09-19 02:08:20|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1726711760000|2024-09-19 02:09:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726711780000|2024-09-19 02:09:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1726711810000|2024-09-19 02:10:10|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|2
1726711820000|2024-09-19 02:10:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726711830000|2024-09-19 02:10:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711840000|2024-09-19 02:10:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711850000|2024-09-19 02:10:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711880000|2024-09-19 02:11:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1726711890000|2024-09-19 02:11:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711900000|2024-09-19 02:11:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711920000|2024-09-19 02:12:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711930000|2024-09-19 02:12:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726711940000|2024-09-19 02:12:20|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|2
1726711950000|2024-09-19 02:12:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711960000|2024-09-19 02:12:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726712010000|2024-09-19 02:13:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726712020000|2024-09-19 02:13:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|2
1726712050000|2024-09-19 02:14:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726712070000|2024-09-19 02:14:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726712100000|2024-09-19 02:15:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726712120000|2024-09-19 02:15:20|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1726712130000|2024-09-19 02:15:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1726712140000|2024-09-19 02:15:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726712150000|2024-09-19 02:15:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726712160000|2024-09-19 02:16:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726712200000|2024-09-19 02:16:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726712220000|2024-09-19 02:17:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726712230000|2024-09-19 02:17:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726712240000|2024-09-19 02:17:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726712290000|2024-09-19 02:18:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1726712300000|2024-09-19 02:18:20|49.6|49.3|49.57|49.27|49.61|49.31|49.57|49.27|4
1726712330000|2024-09-19 02:18:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726712460000|2024-09-19 02:21:00|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|2
1726712470000|2024-09-19 02:21:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726712480000|2024-09-19 02:21:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726712490000|2024-09-19 02:21:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726712620000|2024-09-19 02:23:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726712810000|2024-09-19 02:26:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726712820000|2024-09-19 02:27:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726712830000|2024-09-19 02:27:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726712840000|2024-09-19 02:27:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726712850000|2024-09-19 02:27:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726712860000|2024-09-19 02:27:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726712880000|2024-09-19 02:28:00|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726712890000|2024-09-19 02:28:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726712910000|2024-09-19 02:28:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726712930000|2024-09-19 02:28:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726712940000|2024-09-19 02:29:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726712950000|2024-09-19 02:29:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726712960000|2024-09-19 02:29:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726712990000|2024-09-19 02:29:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1726713000000|2024-09-19 02:30:00|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1726713010000|2024-09-19 02:30:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1726713020000|2024-09-19 02:30:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726713030000|2024-09-19 02:30:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1726713040000|2024-09-19 02:30:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726713050000|2024-09-19 02:30:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726713060000|2024-09-19 02:31:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726713070000|2024-09-19 02:31:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726713080000|2024-09-19 02:31:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726713090000|2024-09-19 02:31:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1726713100000|2024-09-19 02:31:40|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|3
1726713110000|2024-09-19 02:31:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726713130000|2024-09-19 02:32:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726713160000|2024-09-19 02:32:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1726713170000|2024-09-19 02:32:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1726713180000|2024-09-19 02:33:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726713200000|2024-09-19 02:33:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726713220000|2024-09-19 02:33:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726713230000|2024-09-19 02:33:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726713250000|2024-09-19 02:34:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1726713290000|2024-09-19 02:34:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726713300000|2024-09-19 02:35:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726713310000|2024-09-19 02:35:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726713320000|2024-09-19 02:35:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713350000|2024-09-19 02:35:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726713360000|2024-09-19 02:36:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726713370000|2024-09-19 02:36:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726713380000|2024-09-19 02:36:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713420000|2024-09-19 02:37:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726713430000|2024-09-19 02:37:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713440000|2024-09-19 02:37:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726713450000|2024-09-19 02:37:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726713470000|2024-09-19 02:37:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726713480000|2024-09-19 02:38:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|7
1726713490000|2024-09-19 02:38:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726713500000|2024-09-19 02:38:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726713800000|2024-09-19 02:43:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726713840000|2024-09-19 02:44:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726713850000|2024-09-19 02:44:10|49.67|49.37|49.7|49.4|49.7|49.4|49.66|49.36|8
1726713860000|2024-09-19 02:44:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1726713870000|2024-09-19 02:44:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726713880000|2024-09-19 02:44:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726713900000|2024-09-19 02:45:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1726713920000|2024-09-19 02:45:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726713930000|2024-09-19 02:45:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1726713960000|2024-09-19 02:46:00|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1726713980000|2024-09-19 02:46:20|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|4
1726713990000|2024-09-19 02:46:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726714010000|2024-09-19 02:46:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714020000|2024-09-19 02:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714030000|2024-09-19 02:47:10|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|5
1726714040000|2024-09-19 02:47:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726714050000|2024-09-19 02:47:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726714100000|2024-09-19 02:48:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726714150000|2024-09-19 02:49:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714160000|2024-09-19 02:49:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714170000|2024-09-19 02:49:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726714220000|2024-09-19 02:50:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714230000|2024-09-19 02:50:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1726714240000|2024-09-19 02:50:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714250000|2024-09-19 02:50:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726714270000|2024-09-19 02:51:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714280000|2024-09-19 02:51:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726714290000|2024-09-19 02:51:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714310000|2024-09-19 02:51:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726714320000|2024-09-19 02:52:00|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|5
1726714330000|2024-09-19 02:52:10|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|4
1726714550000|2024-09-19 02:55:50|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|2
1726714560000|2024-09-19 02:56:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714570000|2024-09-19 02:56:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726714580000|2024-09-19 02:56:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726714590000|2024-09-19 02:56:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726714600000|2024-09-19 02:56:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714620000|2024-09-19 02:57:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726714630000|2024-09-19 02:57:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714640000|2024-09-19 02:57:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726714650000|2024-09-19 02:57:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726714720000|2024-09-19 02:58:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726714730000|2024-09-19 02:58:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726714750000|2024-09-19 02:59:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726714760000|2024-09-19 02:59:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726714770000|2024-09-19 02:59:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1726714780000|2024-09-19 02:59:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|5
1726714790000|2024-09-19 02:59:50|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|5
1726714800000|2024-09-19 03:00:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726714850000|2024-09-19 03:00:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714860000|2024-09-19 03:01:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714880000|2024-09-19 03:01:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726714890000|2024-09-19 03:01:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714900000|2024-09-19 03:01:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726714910000|2024-09-19 03:01:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1726714920000|2024-09-19 03:02:00|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|5
1726714930000|2024-09-19 03:02:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726714950000|2024-09-19 03:02:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726714960000|2024-09-19 03:02:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726714970000|2024-09-19 03:02:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726715000000|2024-09-19 03:03:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726715010000|2024-09-19 03:03:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726715020000|2024-09-19 03:03:40|49.73|49.43|49.75|49.45|49.76|49.46|49.72|49.42|8
1726715050000|2024-09-19 03:04:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726715060000|2024-09-19 03:04:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726715070000|2024-09-19 03:04:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1726715080000|2024-09-19 03:04:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726715090000|2024-09-19 03:04:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726715100000|2024-09-19 03:05:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726715300000|2024-09-19 03:08:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726715310000|2024-09-19 03:08:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726715330000|2024-09-19 03:08:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726715340000|2024-09-19 03:09:00|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726715360000|2024-09-19 03:09:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726715440000|2024-09-19 03:10:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715460000|2024-09-19 03:11:00|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|5
1726715530000|2024-09-19 03:12:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726715540000|2024-09-19 03:12:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726715560000|2024-09-19 03:12:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715580000|2024-09-19 03:13:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726715590000|2024-09-19 03:13:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726715620000|2024-09-19 03:13:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726715630000|2024-09-19 03:13:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726715800000|2024-09-19 03:16:40|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|2
1726715810000|2024-09-19 03:16:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726715820000|2024-09-19 03:17:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715830000|2024-09-19 03:17:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726715860000|2024-09-19 03:17:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715930000|2024-09-19 03:18:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715940000|2024-09-19 03:19:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715950000|2024-09-19 03:19:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726716000000|2024-09-19 03:20:00|49.78|49.48|49.8|49.5|49.8|49.5|49.77|49.47|5
1726716010000|2024-09-19 03:20:10|49.81|49.51|49.84|49.54|49.84|49.54|49.81|49.51|5
1726716030000|2024-09-19 03:20:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1726716060000|2024-09-19 03:21:00|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1726716070000|2024-09-19 03:21:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726716090000|2024-09-19 03:21:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716100000|2024-09-19 03:21:40|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|3
1726716110000|2024-09-19 03:21:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716130000|2024-09-19 03:22:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1726716300000|2024-09-19 03:25:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726716310000|2024-09-19 03:25:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726716330000|2024-09-19 03:25:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716350000|2024-09-19 03:25:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726716370000|2024-09-19 03:26:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716410000|2024-09-19 03:26:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726716420000|2024-09-19 03:27:00|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|5
1726716430000|2024-09-19 03:27:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726716440000|2024-09-19 03:27:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726716450000|2024-09-19 03:27:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726716460000|2024-09-19 03:27:40|49.91|49.61|49.95|49.65|49.95|49.65|49.91|49.61|4
1726716510000|2024-09-19 03:28:30|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|3
1726716520000|2024-09-19 03:28:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726716530000|2024-09-19 03:28:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726716560000|2024-09-19 03:29:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1726716570000|2024-09-19 03:29:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726716590000|2024-09-19 03:29:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1726716600000|2024-09-19 03:30:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726716620000|2024-09-19 03:30:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726716630000|2024-09-19 03:30:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1726716640000|2024-09-19 03:30:40|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726716660000|2024-09-19 03:31:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726716680000|2024-09-19 03:31:20|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|2
1726716690000|2024-09-19 03:31:30|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|4
1726716700000|2024-09-19 03:31:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726716710000|2024-09-19 03:31:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726716720000|2024-09-19 03:32:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726716730000|2024-09-19 03:32:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1726716740000|2024-09-19 03:32:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726716750000|2024-09-19 03:32:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1726716780000|2024-09-19 03:33:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1726716790000|2024-09-19 03:33:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726716800000|2024-09-19 03:33:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1726716810000|2024-09-19 03:33:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726716820000|2024-09-19 03:33:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716930000|2024-09-19 03:35:30|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1726716940000|2024-09-19 03:35:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1726716960000|2024-09-19 03:36:00|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|4
1726716970000|2024-09-19 03:36:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726716980000|2024-09-19 03:36:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726717010000|2024-09-19 03:36:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726717050000|2024-09-19 03:37:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726717060000|2024-09-19 03:37:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726717080000|2024-09-19 03:38:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726717090000|2024-09-19 03:38:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726717100000|2024-09-19 03:38:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1726717110000|2024-09-19 03:38:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726717140000|2024-09-19 03:39:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726717150000|2024-09-19 03:39:10|49.96|49.66|49.91|49.61|49.96|49.66|49.91|49.61|2
1726717160000|2024-09-19 03:39:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726717180000|2024-09-19 03:39:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726717190000|2024-09-19 03:39:50|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|3
1726717200000|2024-09-19 03:40:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726717210000|2024-09-19 03:40:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726717230000|2024-09-19 03:40:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726717330000|2024-09-19 03:42:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726717340000|2024-09-19 03:42:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726717350000|2024-09-19 03:42:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726717370000|2024-09-19 03:42:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726717390000|2024-09-19 03:43:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726717400000|2024-09-19 03:43:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726717410000|2024-09-19 03:43:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726717580000|2024-09-19 03:46:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726717590000|2024-09-19 03:46:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726717620000|2024-09-19 03:47:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726717630000|2024-09-19 03:47:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726717640000|2024-09-19 03:47:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726717650000|2024-09-19 03:47:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726717670000|2024-09-19 03:47:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726717680000|2024-09-19 03:48:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726717700000|2024-09-19 03:48:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726717710000|2024-09-19 03:48:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726717750000|2024-09-19 03:49:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726717770000|2024-09-19 03:49:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726717780000|2024-09-19 03:49:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726717870000|2024-09-19 03:51:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726717880000|2024-09-19 03:51:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726717910000|2024-09-19 03:51:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726718040000|2024-09-19 03:54:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726718070000|2024-09-19 03:54:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726718100000|2024-09-19 03:55:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718110000|2024-09-19 03:55:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726718160000|2024-09-19 03:56:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718170000|2024-09-19 03:56:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726718230000|2024-09-19 03:57:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718400000|2024-09-19 04:00:00|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|3
1726718420000|2024-09-19 04:00:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718440000|2024-09-19 04:00:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726718460000|2024-09-19 04:01:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718470000|2024-09-19 04:01:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718510000|2024-09-19 04:01:50|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1726718520000|2024-09-19 04:02:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718530000|2024-09-19 04:02:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718560000|2024-09-19 04:02:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718580000|2024-09-19 04:03:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726718600000|2024-09-19 04:03:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718610000|2024-09-19 04:03:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718620000|2024-09-19 04:03:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718630000|2024-09-19 04:03:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726718640000|2024-09-19 04:04:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718680000|2024-09-19 04:04:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726718690000|2024-09-19 04:04:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718700000|2024-09-19 04:05:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726718710000|2024-09-19 04:05:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718750000|2024-09-19 04:05:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718760000|2024-09-19 04:06:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718780000|2024-09-19 04:06:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718830000|2024-09-19 04:07:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718860000|2024-09-19 04:07:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718870000|2024-09-19 04:07:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726718890000|2024-09-19 04:08:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718910000|2024-09-19 04:08:30|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|2
1726718920000|2024-09-19 04:08:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718980000|2024-09-19 04:09:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719000000|2024-09-19 04:10:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719040000|2024-09-19 04:10:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719080000|2024-09-19 04:11:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726719120000|2024-09-19 04:12:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726719190000|2024-09-19 04:13:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719250000|2024-09-19 04:14:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719290000|2024-09-19 04:14:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726719300000|2024-09-19 04:15:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726719310000|2024-09-19 04:15:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726719350000|2024-09-19 04:15:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726719390000|2024-09-19 04:16:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719420000|2024-09-19 04:17:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726719490000|2024-09-19 04:18:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726719530000|2024-09-19 04:18:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1726719600000|2024-09-19 04:20:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726719630000|2024-09-19 04:20:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726719650000|2024-09-19 04:20:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719660000|2024-09-19 04:21:00|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726719690000|2024-09-19 04:21:30|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1726719710000|2024-09-19 04:21:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726719740000|2024-09-19 04:22:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726719760000|2024-09-19 04:22:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726719770000|2024-09-19 04:22:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726719780000|2024-09-19 04:23:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726719820000|2024-09-19 04:23:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726719840000|2024-09-19 04:24:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726719910000|2024-09-19 04:25:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726720110000|2024-09-19 04:28:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726720200000|2024-09-19 04:30:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1726720530000|2024-09-19 04:35:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726720540000|2024-09-19 04:35:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726720560000|2024-09-19 04:36:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726720570000|2024-09-19 04:36:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726720600000|2024-09-19 04:36:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726720620000|2024-09-19 04:37:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726720650000|2024-09-19 04:37:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|3
1726720660000|2024-09-19 04:37:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720670000|2024-09-19 04:37:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726720690000|2024-09-19 04:38:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720810000|2024-09-19 04:40:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726720820000|2024-09-19 04:40:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720830000|2024-09-19 04:40:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726721300000|2024-09-19 04:48:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726721410000|2024-09-19 04:50:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726721810000|2024-09-19 04:56:50|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|2
1726721820000|2024-09-19 04:57:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721830000|2024-09-19 04:57:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726721860000|2024-09-19 04:57:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721890000|2024-09-19 04:58:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726721900000|2024-09-19 04:58:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721920000|2024-09-19 04:58:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726721940000|2024-09-19 04:59:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726722000000|2024-09-19 05:00:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726722300000|2024-09-19 05:05:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722340000|2024-09-19 05:05:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722350000|2024-09-19 05:05:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726722360000|2024-09-19 05:06:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1726722390000|2024-09-19 05:06:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726722410000|2024-09-19 05:06:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726722420000|2024-09-19 05:07:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726722430000|2024-09-19 05:07:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726722450000|2024-09-19 05:07:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726722460000|2024-09-19 05:07:40|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|3
1726722480000|2024-09-19 05:08:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722530000|2024-09-19 05:08:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722560000|2024-09-19 05:09:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722620000|2024-09-19 05:10:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722690000|2024-09-19 05:11:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726722700000|2024-09-19 05:11:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722730000|2024-09-19 05:12:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726722740000|2024-09-19 05:12:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722780000|2024-09-19 05:13:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722810000|2024-09-19 05:13:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722860000|2024-09-19 05:14:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722900000|2024-09-19 05:15:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722930000|2024-09-19 05:15:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722940000|2024-09-19 05:15:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722960000|2024-09-19 05:16:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722990000|2024-09-19 05:16:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723020000|2024-09-19 05:17:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723060000|2024-09-19 05:17:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726723070000|2024-09-19 05:17:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723130000|2024-09-19 05:18:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723210000|2024-09-19 05:20:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723230000|2024-09-19 05:20:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726723250000|2024-09-19 05:20:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726723260000|2024-09-19 05:21:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726723270000|2024-09-19 05:21:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723300000|2024-09-19 05:21:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|2
1726723310000|2024-09-19 05:21:50|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|2
1726723320000|2024-09-19 05:22:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726723330000|2024-09-19 05:22:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726723360000|2024-09-19 05:22:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726723440000|2024-09-19 05:24:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726723560000|2024-09-19 05:26:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723570000|2024-09-19 05:26:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726723580000|2024-09-19 05:26:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1726723610000|2024-09-19 05:26:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723630000|2024-09-19 05:27:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723680000|2024-09-19 05:28:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723700000|2024-09-19 05:28:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726723710000|2024-09-19 05:28:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726723720000|2024-09-19 05:28:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723800000|2024-09-19 05:30:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723810000|2024-09-19 05:30:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726723820000|2024-09-19 05:30:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723850000|2024-09-19 05:30:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723860000|2024-09-19 05:31:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723870000|2024-09-19 05:31:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1726723890000|2024-09-19 05:31:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726723900000|2024-09-19 05:31:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726723910000|2024-09-19 05:31:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726723920000|2024-09-19 05:32:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726723930000|2024-09-19 05:32:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726723940000|2024-09-19 05:32:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726723950000|2024-09-19 05:32:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726723960000|2024-09-19 05:32:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726723970000|2024-09-19 05:32:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726723980000|2024-09-19 05:33:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726723990000|2024-09-19 05:33:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726724100000|2024-09-19 05:35:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726724110000|2024-09-19 05:35:10|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|4
1726724220000|2024-09-19 05:37:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724240000|2024-09-19 05:37:20|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|4
1726724280000|2024-09-19 05:38:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726724300000|2024-09-19 05:38:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726724370000|2024-09-19 05:39:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724420000|2024-09-19 05:40:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726724450000|2024-09-19 05:40:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724550000|2024-09-19 05:42:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726724590000|2024-09-19 05:43:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726724600000|2024-09-19 05:43:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726724650000|2024-09-19 05:44:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726724760000|2024-09-19 05:46:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726724780000|2024-09-19 05:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726724810000|2024-09-19 05:46:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726724820000|2024-09-19 05:47:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726724850000|2024-09-19 05:47:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726724860000|2024-09-19 05:47:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726724880000|2024-09-19 05:48:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726724910000|2024-09-19 05:48:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1726724930000|2024-09-19 05:48:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726724950000|2024-09-19 05:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725000000|2024-09-19 05:50:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726725110000|2024-09-19 05:51:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|3
1726725120000|2024-09-19 05:52:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725170000|2024-09-19 05:52:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725180000|2024-09-19 05:53:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725230000|2024-09-19 05:53:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725280000|2024-09-19 05:54:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726725300000|2024-09-19 05:55:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726725360000|2024-09-19 05:56:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726725430000|2024-09-19 05:57:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726725500000|2024-09-19 05:58:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726725510000|2024-09-19 05:58:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726725550000|2024-09-19 05:59:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725620000|2024-09-19 06:00:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726725720000|2024-09-19 06:02:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1726725730000|2024-09-19 06:02:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726725740000|2024-09-19 06:02:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726725770000|2024-09-19 06:02:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726725870000|2024-09-19 06:04:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726725880000|2024-09-19 06:04:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726725940000|2024-09-19 06:05:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726726030000|2024-09-19 06:07:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726726050000|2024-09-19 06:07:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726726070000|2024-09-19 06:07:50|49.62|49.32|49.56|49.26|49.62|49.32|49.55|49.25|4
1726726110000|2024-09-19 06:08:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726120000|2024-09-19 06:08:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726190000|2024-09-19 06:09:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726200000|2024-09-19 06:10:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726726290000|2024-09-19 06:11:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726726310000|2024-09-19 06:11:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726726350000|2024-09-19 06:12:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726380000|2024-09-19 06:13:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726726390000|2024-09-19 06:13:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726410000|2024-09-19 06:13:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726726500000|2024-09-19 06:15:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1726726510000|2024-09-19 06:15:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726726520000|2024-09-19 06:15:20|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726726580000|2024-09-19 06:16:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1726726640000|2024-09-19 06:17:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726726680000|2024-09-19 06:18:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726700000|2024-09-19 06:18:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726960000|2024-09-19 06:22:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726726990000|2024-09-19 06:23:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726727020000|2024-09-19 06:23:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727040000|2024-09-19 06:24:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727050000|2024-09-19 06:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726727090000|2024-09-19 06:24:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726727100000|2024-09-19 06:25:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726727130000|2024-09-19 06:25:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726727190000|2024-09-19 06:26:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727230000|2024-09-19 06:27:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727300000|2024-09-19 06:28:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727360000|2024-09-19 06:29:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726727420000|2024-09-19 06:30:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727450000|2024-09-19 06:30:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726727510000|2024-09-19 06:31:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726727640000|2024-09-19 06:34:00|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|3
1726727690000|2024-09-19 06:34:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726727700000|2024-09-19 06:35:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726727720000|2024-09-19 06:35:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726727740000|2024-09-19 06:35:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726727770000|2024-09-19 06:36:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1726727780000|2024-09-19 06:36:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726727970000|2024-09-19 06:39:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728010000|2024-09-19 06:40:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728280000|2024-09-19 06:44:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728290000|2024-09-19 06:44:50|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1726728310000|2024-09-19 06:45:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726728320000|2024-09-19 06:45:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728350000|2024-09-19 06:45:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726728360000|2024-09-19 06:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728450000|2024-09-19 06:47:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728460000|2024-09-19 06:47:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728490000|2024-09-19 06:48:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728500000|2024-09-19 06:48:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726728530000|2024-09-19 06:48:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726728540000|2024-09-19 06:49:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726728590000|2024-09-19 06:49:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726728720000|2024-09-19 06:52:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726728750000|2024-09-19 06:52:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726728760000|2024-09-19 06:52:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726728770000|2024-09-19 06:52:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726728780000|2024-09-19 06:53:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1726728870000|2024-09-19 06:54:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726728900000|2024-09-19 06:55:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726728920000|2024-09-19 06:55:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726728940000|2024-09-19 06:55:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729010000|2024-09-19 06:56:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726729050000|2024-09-19 06:57:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729060000|2024-09-19 06:57:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729080000|2024-09-19 06:58:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729100000|2024-09-19 06:58:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726729160000|2024-09-19 06:59:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726729240000|2024-09-19 07:00:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726729260000|2024-09-19 07:01:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726729310000|2024-09-19 07:01:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726729330000|2024-09-19 07:02:10|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|3
1726729340000|2024-09-19 07:02:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726729370000|2024-09-19 07:02:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726729390000|2024-09-19 07:03:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729400000|2024-09-19 07:03:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729410000|2024-09-19 07:03:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729440000|2024-09-19 07:04:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729450000|2024-09-19 07:04:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729470000|2024-09-19 07:04:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729480000|2024-09-19 07:04:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1726729490000|2024-09-19 07:04:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729510000|2024-09-19 07:05:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729520000|2024-09-19 07:05:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726729550000|2024-09-19 07:05:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726729570000|2024-09-19 07:06:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726729590000|2024-09-19 07:06:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726729600000|2024-09-19 07:06:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726729620000|2024-09-19 07:07:00|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|6
1726729630000|2024-09-19 07:07:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729670000|2024-09-19 07:07:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|3
1726729680000|2024-09-19 07:08:00|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|4
1726729700000|2024-09-19 07:08:20|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|4
1726729730000|2024-09-19 07:08:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726729750000|2024-09-19 07:09:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726729770000|2024-09-19 07:09:30|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|6
1726729790000|2024-09-19 07:09:50|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1726729800000|2024-09-19 07:10:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1726729820000|2024-09-19 07:10:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726729840000|2024-09-19 07:10:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726729850000|2024-09-19 07:10:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726729860000|2024-09-19 07:11:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726729880000|2024-09-19 07:11:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729890000|2024-09-19 07:11:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726729910000|2024-09-19 07:11:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729930000|2024-09-19 07:12:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726729950000|2024-09-19 07:12:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726729980000|2024-09-19 07:13:00|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1726729990000|2024-09-19 07:13:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726730000000|2024-09-19 07:13:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726730020000|2024-09-19 07:13:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726730030000|2024-09-19 07:13:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726730040000|2024-09-19 07:14:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726730050000|2024-09-19 07:14:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726730100000|2024-09-19 07:15:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726730150000|2024-09-19 07:15:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726730160000|2024-09-19 07:16:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726730170000|2024-09-19 07:16:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1726730180000|2024-09-19 07:16:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726730200000|2024-09-19 07:16:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726730220000|2024-09-19 07:17:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726730270000|2024-09-19 07:17:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726730300000|2024-09-19 07:18:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726730400000|2024-09-19 07:20:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726730420000|2024-09-19 07:20:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726730430000|2024-09-19 07:20:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1726730440000|2024-09-19 07:20:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726730450000|2024-09-19 07:20:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726730460000|2024-09-19 07:21:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1726730500000|2024-09-19 07:21:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726730520000|2024-09-19 07:22:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726730850000|2024-09-19 07:27:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726730930000|2024-09-19 07:28:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726730980000|2024-09-19 07:29:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1726731000000|2024-09-19 07:30:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726731020000|2024-09-19 07:30:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726731040000|2024-09-19 07:30:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726731090000|2024-09-19 07:31:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726731100000|2024-09-19 07:31:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1726731150000|2024-09-19 07:32:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1726731170000|2024-09-19 07:32:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726731310000|2024-09-19 07:35:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726731350000|2024-09-19 07:35:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726731370000|2024-09-19 07:36:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726731400000|2024-09-19 07:36:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726731420000|2024-09-19 07:37:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726731430000|2024-09-19 07:37:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726731440000|2024-09-19 07:37:20|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1726731470000|2024-09-19 07:37:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726731480000|2024-09-19 07:38:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726731510000|2024-09-19 07:38:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726731530000|2024-09-19 07:38:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726731560000|2024-09-19 07:39:20|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|3
1726731570000|2024-09-19 07:39:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1726731600000|2024-09-19 07:40:00|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|4
1726731610000|2024-09-19 07:40:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726731620000|2024-09-19 07:40:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726731650000|2024-09-19 07:40:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726731670000|2024-09-19 07:41:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726731680000|2024-09-19 07:41:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726731720000|2024-09-19 07:42:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726731750000|2024-09-19 07:42:30|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|3
1726731780000|2024-09-19 07:43:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726731790000|2024-09-19 07:43:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726731810000|2024-09-19 07:43:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726731840000|2024-09-19 07:44:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726731850000|2024-09-19 07:44:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1726731860000|2024-09-19 07:44:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726731890000|2024-09-19 07:44:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726731930000|2024-09-19 07:45:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726731980000|2024-09-19 07:46:20|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|5
1726732000000|2024-09-19 07:46:40|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|2
1726732010000|2024-09-19 07:46:50|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1726732030000|2024-09-19 07:47:10|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|4
1726732060000|2024-09-19 07:47:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732070000|2024-09-19 07:47:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732090000|2024-09-19 07:48:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732100000|2024-09-19 07:48:20|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|2
1726732110000|2024-09-19 07:48:30|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1726732120000|2024-09-19 07:48:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726732140000|2024-09-19 07:49:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|2
1726732160000|2024-09-19 07:49:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732250000|2024-09-19 07:50:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732280000|2024-09-19 07:51:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732320000|2024-09-19 07:52:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732410000|2024-09-19 07:53:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726732480000|2024-09-19 07:54:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726732490000|2024-09-19 07:54:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726732510000|2024-09-19 07:55:10|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|3
1726732560000|2024-09-19 07:56:00|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|2
1726732590000|2024-09-19 07:56:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726732630000|2024-09-19 07:57:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726732810000|2024-09-19 08:00:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726732820000|2024-09-19 08:00:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726732860000|2024-09-19 08:01:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726732880000|2024-09-19 08:01:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726732890000|2024-09-19 08:01:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726732930000|2024-09-19 08:02:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726733050000|2024-09-19 08:04:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726733100000|2024-09-19 08:05:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733120000|2024-09-19 08:05:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726733130000|2024-09-19 08:05:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733140000|2024-09-19 08:05:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733150000|2024-09-19 08:05:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726733160000|2024-09-19 08:06:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726733180000|2024-09-19 08:06:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726733210000|2024-09-19 08:06:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733220000|2024-09-19 08:07:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733230000|2024-09-19 08:07:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733240000|2024-09-19 08:07:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726733290000|2024-09-19 08:08:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726733330000|2024-09-19 08:08:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726733340000|2024-09-19 08:09:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733350000|2024-09-19 08:09:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733390000|2024-09-19 08:09:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733450000|2024-09-19 08:10:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726733480000|2024-09-19 08:11:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726733550000|2024-09-19 08:12:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726733580000|2024-09-19 08:13:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726733590000|2024-09-19 08:13:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726647520000|2024-09-18 08:18:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647530000|2024-09-18 08:18:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726647540000|2024-09-18 08:19:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647550000|2024-09-18 08:19:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1726647570000|2024-09-18 08:19:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726647580000|2024-09-18 08:19:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726648060000|2024-09-18 08:27:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1726648070000|2024-09-18 08:27:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1726648080000|2024-09-18 08:28:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648110000|2024-09-18 08:28:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648280000|2024-09-18 08:31:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648290000|2024-09-18 08:31:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648310000|2024-09-18 08:31:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1726648320000|2024-09-18 08:32:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726648330000|2024-09-18 08:32:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726648340000|2024-09-18 08:32:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726650660000|2024-09-18 09:11:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726650730000|2024-09-18 09:12:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1726650770000|2024-09-18 09:12:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726650850000|2024-09-18 09:14:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726650870000|2024-09-18 09:14:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1726650900000|2024-09-18 09:15:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726651610000|2024-09-18 09:26:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1726651620000|2024-09-18 09:27:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726654520000|2024-09-18 10:15:20|47.15|46.85|47.2|46.9|47.2|46.9|47.15|46.85|6
1726654530000|2024-09-18 10:15:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1726654540000|2024-09-18 10:15:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726654550000|2024-09-18 10:15:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726654560000|2024-09-18 10:16:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726654570000|2024-09-18 10:16:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1726654580000|2024-09-18 10:16:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1726654590000|2024-09-18 10:16:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726654600000|2024-09-18 10:16:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726654610000|2024-09-18 10:16:50|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|3
1726654620000|2024-09-18 10:17:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726654640000|2024-09-18 10:17:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1726654650000|2024-09-18 10:17:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726654660000|2024-09-18 10:17:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1726654680000|2024-09-18 10:18:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726654690000|2024-09-18 10:18:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726654700000|2024-09-18 10:18:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726654730000|2024-09-18 10:18:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726654750000|2024-09-18 10:19:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1726654760000|2024-09-18 10:19:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726654780000|2024-09-18 10:19:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726654820000|2024-09-18 10:20:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726654840000|2024-09-18 10:20:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1726654850000|2024-09-18 10:20:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726654870000|2024-09-18 10:21:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1726654880000|2024-09-18 10:21:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726654890000|2024-09-18 10:21:30|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1726654940000|2024-09-18 10:22:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1726654970000|2024-09-18 10:22:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1726654980000|2024-09-18 10:23:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726654990000|2024-09-18 10:23:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655010000|2024-09-18 10:23:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726655030000|2024-09-18 10:23:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655040000|2024-09-18 10:24:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655050000|2024-09-18 10:24:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655060000|2024-09-18 10:24:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655070000|2024-09-18 10:24:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726655080000|2024-09-18 10:24:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726655100000|2024-09-18 10:25:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726655120000|2024-09-18 10:25:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726655140000|2024-09-18 10:25:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726655160000|2024-09-18 10:26:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726655260000|2024-09-18 10:27:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726655280000|2024-09-18 10:28:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726655790000|2024-09-18 10:36:30|47.43|47.13|47.49|47.19|47.49|47.19|47.43|47.13|2
1726655820000|2024-09-18 10:37:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726655830000|2024-09-18 10:37:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726655850000|2024-09-18 10:37:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726655860000|2024-09-18 10:37:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726655880000|2024-09-18 10:38:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726655890000|2024-09-18 10:38:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|5
1726655900000|2024-09-18 10:38:20|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1726655910000|2024-09-18 10:38:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1726655950000|2024-09-18 10:39:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726655970000|2024-09-18 10:39:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726655980000|2024-09-18 10:39:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726656000000|2024-09-18 10:40:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1726656020000|2024-09-18 10:40:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1726656030000|2024-09-18 10:40:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1726656040000|2024-09-18 10:40:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726656070000|2024-09-18 10:41:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726656540000|2024-09-18 10:49:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|2
1726657310000|2024-09-18 11:01:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726657360000|2024-09-18 11:02:40|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|2
1726657370000|2024-09-18 11:02:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726657380000|2024-09-18 11:03:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726657420000|2024-09-18 11:03:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726657460000|2024-09-18 11:04:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1726657510000|2024-09-18 11:05:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726657530000|2024-09-18 11:05:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726657560000|2024-09-18 11:06:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726657580000|2024-09-18 11:06:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726658300000|2024-09-18 11:18:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726658380000|2024-09-18 11:19:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726658440000|2024-09-18 11:20:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726658450000|2024-09-18 11:20:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726658460000|2024-09-18 11:21:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726658470000|2024-09-18 11:21:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658510000|2024-09-18 11:21:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726658520000|2024-09-18 11:22:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726658530000|2024-09-18 11:22:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1726658550000|2024-09-18 11:22:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658580000|2024-09-18 11:23:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726658610000|2024-09-18 11:23:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726658640000|2024-09-18 11:24:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1726658660000|2024-09-18 11:24:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1726658670000|2024-09-18 11:24:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1726658710000|2024-09-18 11:25:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658750000|2024-09-18 11:25:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658800000|2024-09-18 11:26:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726658820000|2024-09-18 11:27:00|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|9
1726658830000|2024-09-18 11:27:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658840000|2024-09-18 11:27:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658870000|2024-09-18 11:27:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658900000|2024-09-18 11:28:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658910000|2024-09-18 11:28:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726658920000|2024-09-18 11:28:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726658940000|2024-09-18 11:29:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1726658950000|2024-09-18 11:29:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1726658960000|2024-09-18 11:29:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1726658980000|2024-09-18 11:29:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1726658990000|2024-09-18 11:29:50|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1726659010000|2024-09-18 11:30:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726659030000|2024-09-18 11:30:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1726659050000|2024-09-18 11:30:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726659240000|2024-09-18 11:34:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726659270000|2024-09-18 11:34:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726659310000|2024-09-18 11:35:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726659330000|2024-09-18 11:35:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726659360000|2024-09-18 11:36:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659380000|2024-09-18 11:36:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726659410000|2024-09-18 11:36:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726659450000|2024-09-18 11:37:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726659480000|2024-09-18 11:38:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659490000|2024-09-18 11:38:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659560000|2024-09-18 11:39:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726659620000|2024-09-18 11:40:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726659680000|2024-09-18 11:41:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726659710000|2024-09-18 11:41:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659720000|2024-09-18 11:42:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659760000|2024-09-18 11:42:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659780000|2024-09-18 11:43:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659790000|2024-09-18 11:43:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726659830000|2024-09-18 11:43:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726659850000|2024-09-18 11:44:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726660040000|2024-09-18 11:47:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726660070000|2024-09-18 11:47:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726660080000|2024-09-18 11:48:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1726660100000|2024-09-18 11:48:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726660110000|2024-09-18 11:48:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1726660140000|2024-09-18 11:49:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726660200000|2024-09-18 11:50:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1726660210000|2024-09-18 11:50:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726660220000|2024-09-18 11:50:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726660250000|2024-09-18 11:50:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1726660290000|2024-09-18 11:51:30|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1726660320000|2024-09-18 11:52:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1726660360000|2024-09-18 11:52:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726660370000|2024-09-18 11:52:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726660400000|2024-09-18 11:53:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726660410000|2024-09-18 11:53:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726660560000|2024-09-18 11:56:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1726661080000|2024-09-18 12:04:40|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1726661100000|2024-09-18 12:05:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726661110000|2024-09-18 12:05:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661120000|2024-09-18 12:05:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726661140000|2024-09-18 12:05:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661200000|2024-09-18 12:06:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661300000|2024-09-18 12:08:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661310000|2024-09-18 12:08:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661480000|2024-09-18 12:11:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726661490000|2024-09-18 12:11:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726661570000|2024-09-18 12:12:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726661810000|2024-09-18 12:16:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726661820000|2024-09-18 12:17:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1726661930000|2024-09-18 12:18:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726661940000|2024-09-18 12:19:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726661960000|2024-09-18 12:19:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726662020000|2024-09-18 12:20:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726662070000|2024-09-18 12:21:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1726662080000|2024-09-18 12:21:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726662110000|2024-09-18 12:21:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726662120000|2024-09-18 12:22:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1726662140000|2024-09-18 12:22:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726662150000|2024-09-18 12:22:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1726662160000|2024-09-18 12:22:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726662170000|2024-09-18 12:22:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726662180000|2024-09-18 12:23:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726662190000|2024-09-18 12:23:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726662240000|2024-09-18 12:24:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726662250000|2024-09-18 12:24:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1726662270000|2024-09-18 12:24:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726662300000|2024-09-18 12:25:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726662310000|2024-09-18 12:25:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726662320000|2024-09-18 12:25:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1726662330000|2024-09-18 12:25:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662390000|2024-09-18 12:26:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726662420000|2024-09-18 12:27:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662430000|2024-09-18 12:27:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1726662440000|2024-09-18 12:27:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1726662490000|2024-09-18 12:28:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726662530000|2024-09-18 12:28:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726662580000|2024-09-18 12:29:40|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1726662630000|2024-09-18 12:30:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726662640000|2024-09-18 12:30:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726662660000|2024-09-18 12:31:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726662700000|2024-09-18 12:31:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726662780000|2024-09-18 12:33:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1726662800000|2024-09-18 12:33:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726662830000|2024-09-18 12:33:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1726662840000|2024-09-18 12:34:00|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|4
1726662860000|2024-09-18 12:34:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726662880000|2024-09-18 12:34:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726662920000|2024-09-18 12:35:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726662940000|2024-09-18 12:35:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726662970000|2024-09-18 12:36:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1726662980000|2024-09-18 12:36:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663000000|2024-09-18 12:36:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663030000|2024-09-18 12:37:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663070000|2024-09-18 12:37:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663100000|2024-09-18 12:38:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726663200000|2024-09-18 12:40:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663290000|2024-09-18 12:41:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726663300000|2024-09-18 12:41:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726663330000|2024-09-18 12:42:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726663540000|2024-09-18 12:45:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1726663560000|2024-09-18 12:46:00|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|2
1726663570000|2024-09-18 12:46:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1726663580000|2024-09-18 12:46:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1726663590000|2024-09-18 12:46:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726663600000|2024-09-18 12:46:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1726663610000|2024-09-18 12:46:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1726663770000|2024-09-18 12:49:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726663790000|2024-09-18 12:49:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663800000|2024-09-18 12:50:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663810000|2024-09-18 12:50:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663830000|2024-09-18 12:50:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1726663840000|2024-09-18 12:50:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726663850000|2024-09-18 12:50:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663870000|2024-09-18 12:51:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1726663890000|2024-09-18 12:51:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1726663900000|2024-09-18 12:51:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726663980000|2024-09-18 12:53:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726663990000|2024-09-18 12:53:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726664040000|2024-09-18 12:54:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664050000|2024-09-18 12:54:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664080000|2024-09-18 12:54:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1726664100000|2024-09-18 12:55:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1726664140000|2024-09-18 12:55:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664280000|2024-09-18 12:58:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664300000|2024-09-18 12:58:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1726664330000|2024-09-18 12:58:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1726664380000|2024-09-18 12:59:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1726664410000|2024-09-18 13:00:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1726664460000|2024-09-18 13:01:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1726664640000|2024-09-18 13:04:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726664670000|2024-09-18 13:04:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1726664680000|2024-09-18 13:04:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1726664700000|2024-09-18 13:05:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726664710000|2024-09-18 13:05:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1726664720000|2024-09-18 13:05:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1726664740000|2024-09-18 13:05:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726664760000|2024-09-18 13:06:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726664770000|2024-09-18 13:06:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726664780000|2024-09-18 13:06:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1726664830000|2024-09-18 13:07:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726664850000|2024-09-18 13:07:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726664860000|2024-09-18 13:07:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1726664880000|2024-09-18 13:08:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726664900000|2024-09-18 13:08:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726664920000|2024-09-18 13:08:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1726665030000|2024-09-18 13:10:30|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|2
1726665040000|2024-09-18 13:10:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1726665130000|2024-09-18 13:12:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665150000|2024-09-18 13:12:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726665190000|2024-09-18 13:13:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726665220000|2024-09-18 13:13:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665310000|2024-09-18 13:15:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1726665330000|2024-09-18 13:15:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665360000|2024-09-18 13:16:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665370000|2024-09-18 13:16:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665390000|2024-09-18 13:16:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665410000|2024-09-18 13:16:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665420000|2024-09-18 13:17:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665430000|2024-09-18 13:17:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1726665440000|2024-09-18 13:17:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1726665450000|2024-09-18 13:17:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1726665480000|2024-09-18 13:18:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1726665490000|2024-09-18 13:18:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665500000|2024-09-18 13:18:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726665570000|2024-09-18 13:19:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726665590000|2024-09-18 13:19:50|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1726665620000|2024-09-18 13:20:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1726665630000|2024-09-18 13:20:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1726665660000|2024-09-18 13:21:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1726665670000|2024-09-18 13:21:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665690000|2024-09-18 13:21:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1726665720000|2024-09-18 13:22:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1726665730000|2024-09-18 13:22:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1726665780000|2024-09-18 13:23:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1726665800000|2024-09-18 13:23:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726665840000|2024-09-18 13:24:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1726665900000|2024-09-18 13:25:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665910000|2024-09-18 13:25:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1726665920000|2024-09-18 13:25:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1726665950000|2024-09-18 13:25:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1726666000000|2024-09-18 13:26:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1726666080000|2024-09-18 13:28:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666140000|2024-09-18 13:29:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666160000|2024-09-18 13:29:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666170000|2024-09-18 13:29:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666190000|2024-09-18 13:29:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1726666200000|2024-09-18 13:30:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1726666260000|2024-09-18 13:31:00|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1726666280000|2024-09-18 13:31:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666300000|2024-09-18 13:31:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666310000|2024-09-18 13:31:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1726666320000|2024-09-18 13:32:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666340000|2024-09-18 13:32:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1726666350000|2024-09-18 13:32:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666380000|2024-09-18 13:33:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726666390000|2024-09-18 13:33:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666400000|2024-09-18 13:33:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726666420000|2024-09-18 13:33:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1726666440000|2024-09-18 13:34:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1726666450000|2024-09-18 13:34:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1726666470000|2024-09-18 13:34:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1726666500000|2024-09-18 13:35:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1726666520000|2024-09-18 13:35:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1726666530000|2024-09-18 13:35:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1726666550000|2024-09-18 13:35:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666560000|2024-09-18 13:36:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1726666570000|2024-09-18 13:36:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1726666600000|2024-09-18 13:36:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1726666610000|2024-09-18 13:36:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726666630000|2024-09-18 13:37:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726666650000|2024-09-18 13:37:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726666670000|2024-09-18 13:37:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1726666690000|2024-09-18 13:38:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1726666720000|2024-09-18 13:38:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1726666730000|2024-09-18 13:38:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1726666740000|2024-09-18 13:39:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1726666750000|2024-09-18 13:39:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726666760000|2024-09-18 13:39:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726666770000|2024-09-18 13:39:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1726666800000|2024-09-18 13:40:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726666810000|2024-09-18 13:40:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726666860000|2024-09-18 13:41:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|5
1726666870000|2024-09-18 13:41:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1726666880000|2024-09-18 13:41:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1726666920000|2024-09-18 13:42:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726666930000|2024-09-18 13:42:10|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|4
1726666950000|2024-09-18 13:42:30|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|5
1726666960000|2024-09-18 13:42:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1726666980000|2024-09-18 13:43:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726666990000|2024-09-18 13:43:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726667000000|2024-09-18 13:43:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726667320000|2024-09-18 13:48:40|47.41|47.11|47.35|47.05|47.41|47.11|47.34|47.04|3
1726667330000|2024-09-18 13:48:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726667340000|2024-09-18 13:49:00|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|6
1726667350000|2024-09-18 13:49:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1726667360000|2024-09-18 13:49:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1726667370000|2024-09-18 13:49:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1726667380000|2024-09-18 13:49:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726667400000|2024-09-18 13:50:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1726667410000|2024-09-18 13:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726667420000|2024-09-18 13:50:20|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1726667430000|2024-09-18 13:50:30|47.33|47.03|47.31|47.01|47.34|47.04|47.3|47|11
1726667440000|2024-09-18 13:50:40|47.32|47.02|47.34|47.04|47.34|47.04|47.31|47.01|4
1726667460000|2024-09-18 13:51:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|2
1726667490000|2024-09-18 13:51:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726667510000|2024-09-18 13:51:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726667520000|2024-09-18 13:52:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1726667530000|2024-09-18 13:52:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726667540000|2024-09-18 13:52:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726667560000|2024-09-18 13:52:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726667570000|2024-09-18 13:52:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726667580000|2024-09-18 13:53:00|47.36|47.06|47.31|47.01|47.36|47.06|47.31|47.01|2
1726667590000|2024-09-18 13:53:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1726668040000|2024-09-18 14:00:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726668060000|2024-09-18 14:01:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1726668080000|2024-09-18 14:01:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1726668090000|2024-09-18 14:01:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1726668100000|2024-09-18 14:01:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1726668110000|2024-09-18 14:01:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726668130000|2024-09-18 14:02:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726668140000|2024-09-18 14:02:20|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1726668160000|2024-09-18 14:02:40|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|3
1726668170000|2024-09-18 14:02:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726668180000|2024-09-18 14:03:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668190000|2024-09-18 14:03:10|47.38|47.08|47.4|47.1|47.41|47.11|47.37|47.07|6
1726668200000|2024-09-18 14:03:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726668210000|2024-09-18 14:03:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726668240000|2024-09-18 14:04:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726668250000|2024-09-18 14:04:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726668260000|2024-09-18 14:04:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726668270000|2024-09-18 14:04:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726668280000|2024-09-18 14:04:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726668310000|2024-09-18 14:05:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726668320000|2024-09-18 14:05:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1726668330000|2024-09-18 14:05:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726668340000|2024-09-18 14:05:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726668350000|2024-09-18 14:05:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|6
1726668360000|2024-09-18 14:06:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|6
1726668370000|2024-09-18 14:06:10|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|6
1726668380000|2024-09-18 14:06:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1726668390000|2024-09-18 14:06:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1726668400000|2024-09-18 14:06:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668410000|2024-09-18 14:06:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1726668420000|2024-09-18 14:07:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668440000|2024-09-18 14:07:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726668450000|2024-09-18 14:07:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1726668460000|2024-09-18 14:07:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726668480000|2024-09-18 14:08:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1726668520000|2024-09-18 14:08:40|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|3
1726668530000|2024-09-18 14:08:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726668550000|2024-09-18 14:09:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726668560000|2024-09-18 14:09:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1726668570000|2024-09-18 14:09:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726668580000|2024-09-18 14:09:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726668590000|2024-09-18 14:09:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1726668600000|2024-09-18 14:10:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726669040000|2024-09-18 14:17:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1726669050000|2024-09-18 14:17:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726669060000|2024-09-18 14:17:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726669080000|2024-09-18 14:18:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669090000|2024-09-18 14:18:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726669100000|2024-09-18 14:18:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669110000|2024-09-18 14:18:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1726669190000|2024-09-18 14:19:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726669200000|2024-09-18 14:20:00|47.36|47.06|47.33|47.03|47.36|47.06|47.32|47.02|4
1726669210000|2024-09-18 14:20:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|6
1726669240000|2024-09-18 14:20:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669270000|2024-09-18 14:21:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726669280000|2024-09-18 14:21:20|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|6
1726669330000|2024-09-18 14:22:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1726669350000|2024-09-18 14:22:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669360000|2024-09-18 14:22:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726669370000|2024-09-18 14:22:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726669380000|2024-09-18 14:23:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1726669800000|2024-09-18 14:30:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726669820000|2024-09-18 14:30:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726669840000|2024-09-18 14:30:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1726669850000|2024-09-18 14:30:50|47.41|47.11|47.43|47.13|47.44|47.14|47.41|47.11|4
1726669860000|2024-09-18 14:31:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726669870000|2024-09-18 14:31:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726669880000|2024-09-18 14:31:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726669890000|2024-09-18 14:31:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1726669900000|2024-09-18 14:31:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726669910000|2024-09-18 14:31:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726669920000|2024-09-18 14:32:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1726669930000|2024-09-18 14:32:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1726669950000|2024-09-18 14:32:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726669980000|2024-09-18 14:33:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726669990000|2024-09-18 14:33:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1726670000000|2024-09-18 14:33:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726670010000|2024-09-18 14:33:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1726670030000|2024-09-18 14:33:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670040000|2024-09-18 14:34:00|47.4|47.1|47.43|47.13|47.43|47.13|47.39|47.09|4
1726670050000|2024-09-18 14:34:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726670070000|2024-09-18 14:34:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1726670080000|2024-09-18 14:34:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726670100000|2024-09-18 14:35:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726670130000|2024-09-18 14:35:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726670140000|2024-09-18 14:35:40|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1726670160000|2024-09-18 14:36:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670180000|2024-09-18 14:36:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726670190000|2024-09-18 14:36:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1726670210000|2024-09-18 14:36:50|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1726670220000|2024-09-18 14:37:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670230000|2024-09-18 14:37:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1726670240000|2024-09-18 14:37:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670250000|2024-09-18 14:37:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726670260000|2024-09-18 14:37:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726670270000|2024-09-18 14:37:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726670280000|2024-09-18 14:38:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|7
1726670290000|2024-09-18 14:38:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|8
1726670310000|2024-09-18 14:38:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726670330000|2024-09-18 14:38:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726670350000|2024-09-18 14:39:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726670360000|2024-09-18 14:39:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726670370000|2024-09-18 14:39:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726670390000|2024-09-18 14:39:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1726670410000|2024-09-18 14:40:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726670460000|2024-09-18 14:41:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1726670480000|2024-09-18 14:41:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726670490000|2024-09-18 14:41:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1726670510000|2024-09-18 14:41:50|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|2
1726670520000|2024-09-18 14:42:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1726670550000|2024-09-18 14:42:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1726670560000|2024-09-18 14:42:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726670630000|2024-09-18 14:43:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726670650000|2024-09-18 14:44:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670660000|2024-09-18 14:44:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670680000|2024-09-18 14:44:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670690000|2024-09-18 14:44:50|47.55|47.25|47.53|47.23|47.56|47.26|47.53|47.23|3
1726670700000|2024-09-18 14:45:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|5
1726670710000|2024-09-18 14:45:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726670760000|2024-09-18 14:46:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726670780000|2024-09-18 14:46:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670800000|2024-09-18 14:46:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1726670810000|2024-09-18 14:46:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670820000|2024-09-18 14:47:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670830000|2024-09-18 14:47:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670850000|2024-09-18 14:47:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726670860000|2024-09-18 14:47:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670870000|2024-09-18 14:47:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1726670880000|2024-09-18 14:48:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726670920000|2024-09-18 14:48:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1726670930000|2024-09-18 14:48:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726670940000|2024-09-18 14:49:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1726670950000|2024-09-18 14:49:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726670960000|2024-09-18 14:49:20|47.54|47.24|47.51|47.21|47.55|47.25|47.51|47.21|6
1726670970000|2024-09-18 14:49:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|6
1726670990000|2024-09-18 14:49:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726671000000|2024-09-18 14:50:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1726671010000|2024-09-18 14:50:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1726671020000|2024-09-18 14:50:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726671040000|2024-09-18 14:50:40|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|4
1726671050000|2024-09-18 14:50:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726671060000|2024-09-18 14:51:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726671070000|2024-09-18 14:51:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1726671080000|2024-09-18 14:51:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1726671100000|2024-09-18 14:51:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1726671110000|2024-09-18 14:51:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1726671120000|2024-09-18 14:52:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1726671130000|2024-09-18 14:52:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726671140000|2024-09-18 14:52:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726671150000|2024-09-18 14:52:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1726671170000|2024-09-18 14:52:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1726671180000|2024-09-18 14:53:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726671220000|2024-09-18 14:53:40|47.47|47.17|47.45|47.15|47.48|47.18|47.45|47.15|5
1726671540000|2024-09-18 14:59:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726671630000|2024-09-18 15:00:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726671670000|2024-09-18 15:01:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726671690000|2024-09-18 15:01:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726671720000|2024-09-18 15:02:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726671760000|2024-09-18 15:02:40|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1726671780000|2024-09-18 15:03:00|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|4
1726671810000|2024-09-18 15:03:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726671830000|2024-09-18 15:03:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726671840000|2024-09-18 15:04:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726671860000|2024-09-18 15:04:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726671900000|2024-09-18 15:05:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726671930000|2024-09-18 15:05:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726671950000|2024-09-18 15:05:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1726671960000|2024-09-18 15:06:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1726671970000|2024-09-18 15:06:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1726671980000|2024-09-18 15:06:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726671990000|2024-09-18 15:06:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726672000000|2024-09-18 15:06:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1726672010000|2024-09-18 15:06:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1726672020000|2024-09-18 15:07:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1726672040000|2024-09-18 15:07:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672060000|2024-09-18 15:07:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672080000|2024-09-18 15:08:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672110000|2024-09-18 15:08:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726672130000|2024-09-18 15:08:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672200000|2024-09-18 15:10:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726672210000|2024-09-18 15:10:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672240000|2024-09-18 15:10:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726672260000|2024-09-18 15:11:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672310000|2024-09-18 15:11:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672320000|2024-09-18 15:12:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672340000|2024-09-18 15:12:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672360000|2024-09-18 15:12:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672390000|2024-09-18 15:13:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726672420000|2024-09-18 15:13:40|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|2
1726672450000|2024-09-18 15:14:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1726672460000|2024-09-18 15:14:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726672480000|2024-09-18 15:14:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672530000|2024-09-18 15:15:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672540000|2024-09-18 15:15:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726672570000|2024-09-18 15:16:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726672580000|2024-09-18 15:16:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726672590000|2024-09-18 15:16:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726672600000|2024-09-18 15:16:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726672620000|2024-09-18 15:17:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672640000|2024-09-18 15:17:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672680000|2024-09-18 15:18:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672690000|2024-09-18 15:18:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672730000|2024-09-18 15:18:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726672740000|2024-09-18 15:19:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726672750000|2024-09-18 15:19:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726674060000|2024-09-18 15:41:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726674120000|2024-09-18 15:42:00|47.19|46.89|47.02|46.72|47.19|46.89|47.02|46.72|3
1726674140000|2024-09-18 15:42:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1726674150000|2024-09-18 15:42:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674180000|2024-09-18 15:43:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|2
1726674190000|2024-09-18 15:43:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1726674200000|2024-09-18 15:43:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1726674540000|2024-09-18 15:49:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674550000|2024-09-18 15:49:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1726674590000|2024-09-18 15:49:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726674600000|2024-09-18 15:50:00|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|2
1726674610000|2024-09-18 15:50:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1726674620000|2024-09-18 15:50:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1726674630000|2024-09-18 15:50:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1726674640000|2024-09-18 15:50:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726674650000|2024-09-18 15:50:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726674660000|2024-09-18 15:51:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1726674670000|2024-09-18 15:51:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726674680000|2024-09-18 15:51:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726674690000|2024-09-18 15:51:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726674700000|2024-09-18 15:51:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1726674710000|2024-09-18 15:51:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1726674720000|2024-09-18 15:52:00|47.02|46.72|47.02|46.72|47.04|46.74|47.02|46.72|4
1726674730000|2024-09-18 15:52:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1726674740000|2024-09-18 15:52:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726674780000|2024-09-18 15:53:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1726675290000|2024-09-18 16:01:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1726675300000|2024-09-18 16:01:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1726675310000|2024-09-18 16:01:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1726675320000|2024-09-18 16:02:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1726675330000|2024-09-18 16:02:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1726675340000|2024-09-18 16:02:20|46.95|46.65|46.93|46.63|46.95|46.65|46.92|46.62|4
1726675350000|2024-09-18 16:02:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1726675360000|2024-09-18 16:02:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1726675380000|2024-09-18 16:03:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1726675400000|2024-09-18 16:03:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1726675410000|2024-09-18 16:03:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1726675420000|2024-09-18 16:03:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1726675450000|2024-09-18 16:04:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1726675470000|2024-09-18 16:04:30|46.85|46.55|46.8|46.5|46.85|46.55|46.8|46.5|4
1726675480000|2024-09-18 16:04:40|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|4
1726675500000|2024-09-18 16:05:00|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|3
1726675520000|2024-09-18 16:05:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1726675530000|2024-09-18 16:05:30|46.88|46.58|46.91|46.61|46.92|46.62|46.88|46.58|5
1726675540000|2024-09-18 16:05:40|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1726675550000|2024-09-18 16:05:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1726675560000|2024-09-18 16:06:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1726675570000|2024-09-18 16:06:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1726675580000|2024-09-18 16:06:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1726675590000|2024-09-18 16:06:30|47.02|46.72|46.99|46.69|47.03|46.73|46.99|46.69|6
1726675610000|2024-09-18 16:06:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1726675620000|2024-09-18 16:07:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1726675630000|2024-09-18 16:07:10|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|4
1726675640000|2024-09-18 16:07:20|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1726675650000|2024-09-18 16:07:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1726675660000|2024-09-18 16:07:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1726675670000|2024-09-18 16:07:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1726675680000|2024-09-18 16:08:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1726675690000|2024-09-18 16:08:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1726675710000|2024-09-18 16:08:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726675730000|2024-09-18 16:08:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726675740000|2024-09-18 16:09:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|3
1726675750000|2024-09-18 16:09:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|8
1726675780000|2024-09-18 16:09:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1726675790000|2024-09-18 16:09:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726675800000|2024-09-18 16:10:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675810000|2024-09-18 16:10:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1726675820000|2024-09-18 16:10:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726675840000|2024-09-18 16:10:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726675860000|2024-09-18 16:11:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1726675870000|2024-09-18 16:11:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675880000|2024-09-18 16:11:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726675890000|2024-09-18 16:11:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1726675900000|2024-09-18 16:11:40|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|4
1726675910000|2024-09-18 16:11:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726675920000|2024-09-18 16:12:00|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|6
1726675930000|2024-09-18 16:12:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726675960000|2024-09-18 16:12:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1726675990000|2024-09-18 16:13:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726676010000|2024-09-18 16:13:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1726676040000|2024-09-18 16:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1726676060000|2024-09-18 16:14:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1726676080000|2024-09-18 16:14:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1726676100000|2024-09-18 16:15:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1726676110000|2024-09-18 16:15:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1726676120000|2024-09-18 16:15:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726676130000|2024-09-18 16:15:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1726676140000|2024-09-18 16:15:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726676150000|2024-09-18 16:15:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1726676190000|2024-09-18 16:16:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726676200000|2024-09-18 16:16:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|2
1726676210000|2024-09-18 16:16:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726676220000|2024-09-18 16:17:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1726676230000|2024-09-18 16:17:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726676240000|2024-09-18 16:17:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726676270000|2024-09-18 16:17:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676300000|2024-09-18 16:18:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1726676310000|2024-09-18 16:18:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1726676330000|2024-09-18 16:18:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676340000|2024-09-18 16:19:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1726676350000|2024-09-18 16:19:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726676360000|2024-09-18 16:19:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726676370000|2024-09-18 16:19:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1726676380000|2024-09-18 16:19:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726676410000|2024-09-18 16:20:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726676440000|2024-09-18 16:20:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1726676450000|2024-09-18 16:20:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1726676460000|2024-09-18 16:21:00|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|4
1726676470000|2024-09-18 16:21:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726676790000|2024-09-18 16:26:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726677300000|2024-09-18 16:35:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726677310000|2024-09-18 16:35:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677350000|2024-09-18 16:35:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726677360000|2024-09-18 16:36:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|7
1726677370000|2024-09-18 16:36:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1726677390000|2024-09-18 16:36:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726677420000|2024-09-18 16:37:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1726677430000|2024-09-18 16:37:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1726677460000|2024-09-18 16:37:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726677480000|2024-09-18 16:38:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677490000|2024-09-18 16:38:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1726677500000|2024-09-18 16:38:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677510000|2024-09-18 16:38:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726677520000|2024-09-18 16:38:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677540000|2024-09-18 16:39:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1726677550000|2024-09-18 16:39:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1726677560000|2024-09-18 16:39:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1726677570000|2024-09-18 16:39:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677580000|2024-09-18 16:39:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1726677610000|2024-09-18 16:40:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677620000|2024-09-18 16:40:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1726677630000|2024-09-18 16:40:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1726677650000|2024-09-18 16:40:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726677680000|2024-09-18 16:41:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1726677690000|2024-09-18 16:41:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726677700000|2024-09-18 16:41:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726677710000|2024-09-18 16:41:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726677720000|2024-09-18 16:42:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726677730000|2024-09-18 16:42:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677800000|2024-09-18 16:43:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1726677830000|2024-09-18 16:43:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1726677840000|2024-09-18 16:44:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726677870000|2024-09-18 16:44:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726677900000|2024-09-18 16:45:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726677910000|2024-09-18 16:45:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1726677920000|2024-09-18 16:45:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1726677930000|2024-09-18 16:45:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726678290000|2024-09-18 16:51:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1726678300000|2024-09-18 16:51:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1726678320000|2024-09-18 16:52:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1726678330000|2024-09-18 16:52:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678340000|2024-09-18 16:52:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1726678350000|2024-09-18 16:52:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726678360000|2024-09-18 16:52:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678370000|2024-09-18 16:52:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678380000|2024-09-18 16:53:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1726678400000|2024-09-18 16:53:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678410000|2024-09-18 16:53:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726678430000|2024-09-18 16:53:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726678440000|2024-09-18 16:54:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1726678480000|2024-09-18 16:54:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726678510000|2024-09-18 16:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726678520000|2024-09-18 16:55:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678550000|2024-09-18 16:55:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726678560000|2024-09-18 16:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1726678570000|2024-09-18 16:56:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726678580000|2024-09-18 16:56:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726678590000|2024-09-18 16:56:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678610000|2024-09-18 16:56:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1726678620000|2024-09-18 16:57:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678630000|2024-09-18 16:57:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726678640000|2024-09-18 16:57:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678650000|2024-09-18 16:57:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726678660000|2024-09-18 16:57:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726678670000|2024-09-18 16:57:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678680000|2024-09-18 16:58:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1726678690000|2024-09-18 16:58:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1726678700000|2024-09-18 16:58:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678710000|2024-09-18 16:58:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726678730000|2024-09-18 16:58:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726678740000|2024-09-18 16:59:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726678750000|2024-09-18 16:59:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1726678780000|2024-09-18 16:59:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678790000|2024-09-18 16:59:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726678810000|2024-09-18 17:00:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726678840000|2024-09-18 17:00:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726678850000|2024-09-18 17:00:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726678860000|2024-09-18 17:01:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1726678870000|2024-09-18 17:01:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678880000|2024-09-18 17:01:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1726678890000|2024-09-18 17:01:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1726678900000|2024-09-18 17:01:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678910000|2024-09-18 17:01:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1726678930000|2024-09-18 17:02:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1726678940000|2024-09-18 17:02:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726678950000|2024-09-18 17:02:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1726678960000|2024-09-18 17:02:40|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|2
1726678970000|2024-09-18 17:02:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726678980000|2024-09-18 17:03:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726679020000|2024-09-18 17:03:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1726679120000|2024-09-18 17:05:20|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1726679130000|2024-09-18 17:05:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726679160000|2024-09-18 17:06:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1726679170000|2024-09-18 17:06:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726679190000|2024-09-18 17:06:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726679200000|2024-09-18 17:06:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1726679220000|2024-09-18 17:07:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1726679280000|2024-09-18 17:08:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726679300000|2024-09-18 17:08:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726679320000|2024-09-18 17:08:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1726679360000|2024-09-18 17:09:20|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1726679380000|2024-09-18 17:09:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726679390000|2024-09-18 17:09:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726679410000|2024-09-18 17:10:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726679420000|2024-09-18 17:10:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1726679430000|2024-09-18 17:10:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726679450000|2024-09-18 17:10:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1726679480000|2024-09-18 17:11:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1726679530000|2024-09-18 17:12:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726679550000|2024-09-18 17:12:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1726679560000|2024-09-18 17:12:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1726679570000|2024-09-18 17:12:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726679580000|2024-09-18 17:13:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726679610000|2024-09-18 17:13:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1726679620000|2024-09-18 17:13:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726679640000|2024-09-18 17:14:00|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|2
1726679650000|2024-09-18 17:14:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1726679660000|2024-09-18 17:14:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1726679700000|2024-09-18 17:15:00|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|6
1726679740000|2024-09-18 17:15:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726679750000|2024-09-18 17:15:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1726679780000|2024-09-18 17:16:20|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|2
1726679800000|2024-09-18 17:16:40|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1726679820000|2024-09-18 17:17:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1726679850000|2024-09-18 17:17:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1726679860000|2024-09-18 17:17:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726679870000|2024-09-18 17:17:50|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1726679920000|2024-09-18 17:18:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726679960000|2024-09-18 17:19:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1726679990000|2024-09-18 17:19:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726680000000|2024-09-18 17:20:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1726680010000|2024-09-18 17:20:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1726680040000|2024-09-18 17:20:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|2
1726680070000|2024-09-18 17:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680080000|2024-09-18 17:21:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726680090000|2024-09-18 17:21:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726680100000|2024-09-18 17:21:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726680130000|2024-09-18 17:22:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1726680190000|2024-09-18 17:23:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1726680210000|2024-09-18 17:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680240000|2024-09-18 17:24:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1726680270000|2024-09-18 17:24:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1726680310000|2024-09-18 17:25:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1726680340000|2024-09-18 17:25:40|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1726680350000|2024-09-18 17:25:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1726680360000|2024-09-18 17:26:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1726680370000|2024-09-18 17:26:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1726680550000|2024-09-18 17:29:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1726680570000|2024-09-18 17:29:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1726680590000|2024-09-18 17:29:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726680600000|2024-09-18 17:30:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1726680620000|2024-09-18 17:30:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1726680650000|2024-09-18 17:30:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1726680660000|2024-09-18 17:31:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1726680680000|2024-09-18 17:31:20|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|4
1726680700000|2024-09-18 17:31:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1726680710000|2024-09-18 17:31:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1726680720000|2024-09-18 17:32:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1726680740000|2024-09-18 17:32:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1726680770000|2024-09-18 17:32:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726680780000|2024-09-18 17:33:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726680790000|2024-09-18 17:33:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726680800000|2024-09-18 17:33:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726680830000|2024-09-18 17:33:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1726680840000|2024-09-18 17:34:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726680850000|2024-09-18 17:34:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1726680860000|2024-09-18 17:34:20|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|3
1726680890000|2024-09-18 17:34:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726680900000|2024-09-18 17:35:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1726680950000|2024-09-18 17:35:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726680960000|2024-09-18 17:36:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726680970000|2024-09-18 17:36:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726681000000|2024-09-18 17:36:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1726681010000|2024-09-18 17:36:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681020000|2024-09-18 17:37:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681030000|2024-09-18 17:37:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1726681040000|2024-09-18 17:37:20|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|3
1726681050000|2024-09-18 17:37:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726681060000|2024-09-18 17:37:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1726681070000|2024-09-18 17:37:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681090000|2024-09-18 17:38:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1726681100000|2024-09-18 17:38:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681120000|2024-09-18 17:38:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726681130000|2024-09-18 17:38:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1726681140000|2024-09-18 17:39:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726681150000|2024-09-18 17:39:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1726681170000|2024-09-18 17:39:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1726681220000|2024-09-18 17:40:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1726681240000|2024-09-18 17:40:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681260000|2024-09-18 17:41:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681270000|2024-09-18 17:41:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726681290000|2024-09-18 17:41:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1726681320000|2024-09-18 17:42:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726681350000|2024-09-18 17:42:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726681380000|2024-09-18 17:43:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1726681410000|2024-09-18 17:43:30|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|4
1726681420000|2024-09-18 17:43:40|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|5
1726681440000|2024-09-18 17:44:00|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|4
1726681450000|2024-09-18 17:44:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726681460000|2024-09-18 17:44:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681480000|2024-09-18 17:44:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1726681510000|2024-09-18 17:45:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726681540000|2024-09-18 17:45:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1726681550000|2024-09-18 17:45:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681560000|2024-09-18 17:46:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1726681580000|2024-09-18 17:46:20|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1726681590000|2024-09-18 17:46:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1726681620000|2024-09-18 17:47:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1726681630000|2024-09-18 17:47:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1726681710000|2024-09-18 17:48:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726681730000|2024-09-18 17:48:50|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1726681740000|2024-09-18 17:49:00|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|6
1726681750000|2024-09-18 17:49:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726681760000|2024-09-18 17:49:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726681780000|2024-09-18 17:49:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726681790000|2024-09-18 17:49:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1726681800000|2024-09-18 17:50:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1726681810000|2024-09-18 17:50:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726682040000|2024-09-18 17:54:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1726682050000|2024-09-18 17:54:10|47.58|47.28|47.62|47.32|47.62|47.32|47.58|47.28|2
1726682060000|2024-09-18 17:54:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1726682070000|2024-09-18 17:54:30|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1726682080000|2024-09-18 17:54:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726682100000|2024-09-18 17:55:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1726682110000|2024-09-18 17:55:10|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1726682120000|2024-09-18 17:55:20|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1726682130000|2024-09-18 17:55:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1726682140000|2024-09-18 17:55:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1726682150000|2024-09-18 17:55:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1726682160000|2024-09-18 17:56:00|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1726682170000|2024-09-18 17:56:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1726682180000|2024-09-18 17:56:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1726682190000|2024-09-18 17:56:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1726682200000|2024-09-18 17:56:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1726682210000|2024-09-18 17:56:50|47.54|47.24|47.56|47.26|47.57|47.27|47.54|47.24|10
1726682220000|2024-09-18 17:57:00|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|20
1726682230000|2024-09-18 17:57:10|47.57|47.27|47.57|47.27|47.59|47.29|47.56|47.26|15
1726682240000|2024-09-18 17:57:20|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|6
1726682250000|2024-09-18 17:57:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1726682270000|2024-09-18 17:57:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1726682280000|2024-09-18 17:58:00|47.62|47.32|47.63|47.33|47.64|47.34|47.61|47.31|8
1726682290000|2024-09-18 17:58:10|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|4
1726682300000|2024-09-18 17:58:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1726682310000|2024-09-18 17:58:30|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|6
1726682320000|2024-09-18 17:58:40|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|8
1726682330000|2024-09-18 17:58:50|47.58|47.28|47.56|47.26|47.59|47.29|47.56|47.26|7
1726682340000|2024-09-18 17:59:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1726682350000|2024-09-18 17:59:10|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1726682360000|2024-09-18 17:59:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1726682370000|2024-09-18 17:59:30|47.58|47.28|47.57|47.27|47.59|47.29|47.55|47.25|12
1726682380000|2024-09-18 17:59:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1726682390000|2024-09-18 17:59:50|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|12
1726682400000|2024-09-18 18:00:00|47.55|47.25|47.76|47.46|47.77|47.47|47.52|47.22|31
1726682410000|2024-09-18 18:00:10|47.81|47.51|47.89|47.59|47.97|47.67|47.79|47.49|25
1726682420000|2024-09-18 18:00:20|47.9|47.6|48.07|47.77|48.07|47.77|47.89|47.59|24
1726682430000|2024-09-18 18:00:30|48.06|47.76|48.14|47.84|48.15|47.85|48.06|47.76|22
1726682440000|2024-09-18 18:00:40|48.15|47.85|48.13|47.83|48.2|47.9|48.12|47.82|23
1726682450000|2024-09-18 18:00:50|48.14|47.84|48.13|47.83|48.16|47.86|48.11|47.81|19
1726682460000|2024-09-18 18:01:00|48.12|47.82|48.31|48.01|48.31|48.01|48.12|47.82|30
1726682470000|2024-09-18 18:01:10|48.3|48|48.34|48.04|48.38|48.08|48.25|47.95|31
1726682480000|2024-09-18 18:01:20|48.36|48.06|48.41|48.11|48.41|48.11|48.34|48.04|27
1726682490000|2024-09-18 18:01:30|48.4|48.1|48.31|48.01|48.41|48.11|48.3|48|20
1726682500000|2024-09-18 18:01:40|48.3|48|48.22|47.92|48.3|48|48.22|47.92|30
1726682510000|2024-09-18 18:01:50|48.2|47.9|48.1|47.8|48.2|47.9|48.09|47.79|21
1726682520000|2024-09-18 18:02:00|48.12|47.82|48.21|47.91|48.21|47.91|48.12|47.82|26
1726682530000|2024-09-18 18:02:10|48.2|47.9|48.26|47.96|48.26|47.96|48.17|47.87|26
1726682540000|2024-09-18 18:02:20|48.28|47.98|48.33|48.03|48.33|48.03|48.26|47.96|24
1726682550000|2024-09-18 18:02:30|48.32|48.02|48.27|47.97|48.33|48.03|48.24|47.94|19
1726682560000|2024-09-18 18:02:40|48.25|47.95|48.25|47.95|48.28|47.98|48.22|47.92|27
1726682570000|2024-09-18 18:02:50|48.27|47.97|48.3|48|48.3|48|48.25|47.95|16
1726682580000|2024-09-18 18:03:00|48.29|47.99|48.33|48.03|48.34|48.04|48.28|47.98|25
1726682590000|2024-09-18 18:03:10|48.32|48.02|48.34|48.04|48.4|48.1|48.32|48.02|19
1726682600000|2024-09-18 18:03:20|48.35|48.05|48.33|48.03|48.36|48.06|48.31|48.01|20
1726682610000|2024-09-18 18:03:30|48.34|48.04|48.3|48|48.36|48.06|48.3|48|19
1726682620000|2024-09-18 18:03:40|48.29|47.99|48.2|47.9|48.29|47.99|48.19|47.89|16
1726682630000|2024-09-18 18:03:50|48.19|47.89|48.05|47.75|48.19|47.89|48.01|47.71|23
1726682640000|2024-09-18 18:04:00|48.07|47.77|48.01|47.71|48.07|47.77|47.95|47.65|20
1726682650000|2024-09-18 18:04:10|48.03|47.73|48.09|47.79|48.09|47.79|48.01|47.71|21
1726682660000|2024-09-18 18:04:20|48.08|47.78|47.94|47.64|48.08|47.78|47.94|47.64|16
1726682670000|2024-09-18 18:04:30|47.93|47.63|47.76|47.46|47.96|47.66|47.76|47.46|25
1726682680000|2024-09-18 18:04:40|47.77|47.47|47.86|47.56|47.88|47.58|47.77|47.47|26
1726682690000|2024-09-18 18:04:50|47.87|47.57|47.86|47.56|47.93|47.63|47.86|47.56|18
1726682700000|2024-09-18 18:05:00|47.87|47.57|48.01|47.71|48.03|47.73|47.87|47.57|24
1726682710000|2024-09-18 18:05:10|48.02|47.72|48.08|47.78|48.1|47.8|48.01|47.71|19
1726682720000|2024-09-18 18:05:20|48.1|47.8|48.13|47.83|48.17|47.87|48.1|47.8|23
1726682730000|2024-09-18 18:05:30|48.14|47.84|48.07|47.77|48.15|47.85|48.07|47.77|18
1726682740000|2024-09-18 18:05:40|48.06|47.76|48.05|47.75|48.08|47.78|48.05|47.75|17
1726682750000|2024-09-18 18:05:50|48.06|47.76|48.09|47.79|48.11|47.81|48.05|47.75|15
1726682760000|2024-09-18 18:06:00|48.1|47.8|48.14|47.84|48.17|47.87|48.1|47.8|15
1726682770000|2024-09-18 18:06:10|48.13|47.83|48.14|47.84|48.15|47.85|48.12|47.82|14
1726682780000|2024-09-18 18:06:20|48.13|47.83|48.11|47.81|48.14|47.84|48.11|47.81|7
1726682790000|2024-09-18 18:06:30|48.12|47.82|48.15|47.85|48.2|47.9|48.12|47.82|21
1726682800000|2024-09-18 18:06:40|48.14|47.84|48.1|47.8|48.18|47.88|48.1|47.8|10
1726682810000|2024-09-18 18:06:50|48.09|47.79|48.1|47.8|48.12|47.82|48.07|47.77|20
1726682820000|2024-09-18 18:07:00|48.11|47.81|48.12|47.82|48.13|47.83|48.1|47.8|19
1726682830000|2024-09-18 18:07:10|48.13|47.83|48.14|47.84|48.17|47.87|48.12|47.82|19
1726682840000|2024-09-18 18:07:20|48.12|47.82|48.12|47.82|48.14|47.84|48.08|47.78|17
1726682850000|2024-09-18 18:07:30|48.14|47.84|48.13|47.83|48.15|47.85|48.11|47.81|25
1726682860000|2024-09-18 18:07:40|48.14|47.84|48.13|47.83|48.16|47.86|48.12|47.82|25
1726682870000|2024-09-18 18:07:50|48.12|47.82|48.06|47.76|48.13|47.83|48.06|47.76|26
1726682880000|2024-09-18 18:08:00|48.07|47.77|47.94|47.64|48.07|47.77|47.93|47.63|27
1726682890000|2024-09-18 18:08:10|47.92|47.62|47.92|47.62|47.99|47.69|47.9|47.6|24
1726682900000|2024-09-18 18:08:20|47.91|47.61|47.88|47.58|47.93|47.63|47.87|47.57|22
1726682910000|2024-09-18 18:08:30|47.87|47.57|47.84|47.54|47.92|47.62|47.84|47.54|22
1726682920000|2024-09-18 18:08:40|47.83|47.53|47.8|47.5|47.83|47.53|47.76|47.46|19
1726682930000|2024-09-18 18:08:50|47.79|47.49|47.86|47.56|47.86|47.56|47.79|47.49|14
1726682940000|2024-09-18 18:09:00|47.87|47.57|47.94|47.64|47.96|47.66|47.86|47.56|22
1726682950000|2024-09-18 18:09:10|47.95|47.65|48.01|47.71|48.01|47.71|47.92|47.62|19
1726682960000|2024-09-18 18:09:20|48|47.7|47.98|47.68|48|47.7|47.95|47.65|24
1726682970000|2024-09-18 18:09:30|47.97|47.67|48.01|47.71|48.02|47.72|47.93|47.63|23
1726682980000|2024-09-18 18:09:40|48|47.7|48.01|47.71|48.02|47.72|47.99|47.69|19
1726682990000|2024-09-18 18:09:50|48.02|47.72|48.02|47.72|48.04|47.74|48.01|47.71|13
1726683000000|2024-09-18 18:10:00|48|47.7|48.12|47.82|48.13|47.83|48|47.7|18
1726683010000|2024-09-18 18:10:10|48.1|47.8|48.01|47.71|48.1|47.8|47.98|47.68|19
1726683020000|2024-09-18 18:10:20|48|47.7|48.03|47.73|48.05|47.75|48|47.7|18
1726683030000|2024-09-18 18:10:30|48.02|47.72|48.08|47.78|48.08|47.78|48|47.7|16
1726683040000|2024-09-18 18:10:40|48.07|47.77|48.06|47.76|48.1|47.8|48.04|47.74|22
1726683050000|2024-09-18 18:10:50|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|12
1726683060000|2024-09-18 18:11:00|48.04|47.74|48.06|47.76|48.08|47.78|48.04|47.74|13
1726683070000|2024-09-18 18:11:10|48.05|47.75|48.03|47.73|48.05|47.75|48.01|47.71|20
1726683080000|2024-09-18 18:11:20|48.02|47.72|47.97|47.67|48.04|47.74|47.97|47.67|14
1726683090000|2024-09-18 18:11:30|47.98|47.68|47.97|47.67|48.01|47.71|47.97|47.67|11
1726683100000|2024-09-18 18:11:40|47.98|47.68|47.98|47.68|48|47.7|47.96|47.66|19
1726683110000|2024-09-18 18:11:50|47.97|47.67|47.97|47.67|48|47.7|47.96|47.66|16
1726683120000|2024-09-18 18:12:00|47.98|47.68|47.96|47.66|48|47.7|47.94|47.64|15
1726683130000|2024-09-18 18:12:10|47.97|47.67|47.99|47.69|48.01|47.71|47.97|47.67|14
1726683140000|2024-09-18 18:12:20|47.98|47.68|47.87|47.57|47.98|47.68|47.87|47.57|17
1726683150000|2024-09-18 18:12:30|47.86|47.56|47.87|47.57|47.9|47.6|47.86|47.56|13
1726683160000|2024-09-18 18:12:40|47.88|47.58|47.83|47.53|47.91|47.61|47.83|47.53|15
1726683170000|2024-09-18 18:12:50|47.84|47.54|47.82|47.52|47.87|47.57|47.8|47.5|16
1726683180000|2024-09-18 18:13:00|47.81|47.51|47.83|47.53|47.83|47.53|47.75|47.45|20
1726683190000|2024-09-18 18:13:10|47.82|47.52|47.9|47.6|47.9|47.6|47.82|47.52|14
1726683200000|2024-09-18 18:13:20|47.89|47.59|47.9|47.6|47.91|47.61|47.88|47.58|18
1726683210000|2024-09-18 18:13:30|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|12
1726683220000|2024-09-18 18:13:40|47.89|47.59|47.86|47.56|47.9|47.6|47.85|47.55|14
1726683230000|2024-09-18 18:13:50|47.85|47.55|47.84|47.54|47.87|47.57|47.83|47.53|12
1726683240000|2024-09-18 18:14:00|47.85|47.55|47.82|47.52|47.85|47.55|47.77|47.47|22
1726683250000|2024-09-18 18:14:10|47.81|47.51|47.79|47.49|47.81|47.51|47.76|47.46|17
1726683260000|2024-09-18 18:14:20|47.8|47.5|47.84|47.54|47.84|47.54|47.76|47.46|14
1726683270000|2024-09-18 18:14:30|47.83|47.53|47.91|47.61|47.92|47.62|47.83|47.53|10
1726683280000|2024-09-18 18:14:40|47.9|47.6|47.86|47.56|47.91|47.61|47.86|47.56|7
1726683290000|2024-09-18 18:14:50|47.85|47.55|47.88|47.58|47.89|47.59|47.85|47.55|9
1726683300000|2024-09-18 18:15:00|47.89|47.59|47.93|47.63|47.93|47.63|47.87|47.57|10
1726683310000|2024-09-18 18:15:10|47.94|47.64|47.98|47.68|47.99|47.69|47.94|47.64|7
1726683320000|2024-09-18 18:15:20|47.99|47.69|47.96|47.66|47.99|47.69|47.95|47.65|7
1726683330000|2024-09-18 18:15:30|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|10
1726683340000|2024-09-18 18:15:40|48.01|47.71|47.98|47.68|48.02|47.72|47.97|47.67|7
1726683350000|2024-09-18 18:15:50|47.99|47.69|48.02|47.72|48.03|47.73|47.99|47.69|8
1726683360000|2024-09-18 18:16:00|48.03|47.73|48.06|47.76|48.07|47.77|48.02|47.72|15
1726683370000|2024-09-18 18:16:10|48.05|47.75|48.04|47.74|48.05|47.75|48.02|47.72|12
1726683380000|2024-09-18 18:16:20|48.05|47.75|48.08|47.78|48.1|47.8|48.05|47.75|10
1726683390000|2024-09-18 18:16:30|48.07|47.77|48.1|47.8|48.1|47.8|48.06|47.76|8
1726683400000|2024-09-18 18:16:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1726683410000|2024-09-18 18:16:50|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|5
1726683420000|2024-09-18 18:17:00|48.18|47.88|48.13|47.83|48.19|47.89|48.13|47.83|13
1726683430000|2024-09-18 18:17:10|48.12|47.82|48.17|47.87|48.19|47.89|48.12|47.82|13
1726683440000|2024-09-18 18:17:20|48.19|47.89|48.22|47.92|48.22|47.92|48.18|47.88|11
1726683450000|2024-09-18 18:17:30|48.21|47.91|48.25|47.95|48.25|47.95|48.2|47.9|6
1726683460000|2024-09-18 18:17:40|48.24|47.94|48.27|47.97|48.29|47.99|48.24|47.94|13
1726683470000|2024-09-18 18:17:50|48.28|47.98|48.28|47.98|48.3|48|48.28|47.98|7
1726683480000|2024-09-18 18:18:00|48.27|47.97|48.3|48|48.32|48.02|48.27|47.97|18
1726683490000|2024-09-18 18:18:10|48.29|47.99|48.31|48.01|48.31|48.01|48.26|47.96|10
1726683500000|2024-09-18 18:18:20|48.32|48.02|48.38|48.08|48.4|48.1|48.32|48.02|11
1726683510000|2024-09-18 18:18:30|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|3
1726683520000|2024-09-18 18:18:40|48.37|48.07|48.36|48.06|48.39|48.09|48.35|48.05|6
1726683530000|2024-09-18 18:18:50|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1726683540000|2024-09-18 18:19:00|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|7
1726683550000|2024-09-18 18:19:10|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|2
1726683560000|2024-09-18 18:19:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726683570000|2024-09-18 18:19:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1726683580000|2024-09-18 18:19:40|48.36|48.06|48.33|48.03|48.36|48.06|48.33|48.03|2
1726683590000|2024-09-18 18:19:50|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1726683600000|2024-09-18 18:20:00|48.35|48.05|48.4|48.1|48.41|48.11|48.34|48.04|8
1726683610000|2024-09-18 18:20:10|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|5
1726683620000|2024-09-18 18:20:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1726683630000|2024-09-18 18:20:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|2
1726683650000|2024-09-18 18:20:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1726683660000|2024-09-18 18:21:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1726683670000|2024-09-18 18:21:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726683680000|2024-09-18 18:21:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1726683690000|2024-09-18 18:21:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726683700000|2024-09-18 18:21:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1726683720000|2024-09-18 18:22:00|48.39|48.09|48.33|48.03|48.39|48.09|48.33|48.03|3
1726683730000|2024-09-18 18:22:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1726683740000|2024-09-18 18:22:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726683750000|2024-09-18 18:22:30|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|5
1726683770000|2024-09-18 18:22:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726683780000|2024-09-18 18:23:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726683790000|2024-09-18 18:23:10|48.23|47.93|48.26|47.96|48.26|47.96|48.22|47.92|4
1726683810000|2024-09-18 18:23:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726683820000|2024-09-18 18:23:40|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|2
1726683840000|2024-09-18 18:24:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1726683850000|2024-09-18 18:24:10|48.26|47.96|48.33|48.03|48.33|48.03|48.26|47.96|5
1726683860000|2024-09-18 18:24:20|48.34|48.04|48.34|48.04|48.36|48.06|48.34|48.04|4
1726683870000|2024-09-18 18:24:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726683880000|2024-09-18 18:24:40|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1726683900000|2024-09-18 18:25:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1726683920000|2024-09-18 18:25:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726683930000|2024-09-18 18:25:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726683940000|2024-09-18 18:25:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726683970000|2024-09-18 18:26:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1726683980000|2024-09-18 18:26:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726683990000|2024-09-18 18:26:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1726684000000|2024-09-18 18:26:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726684020000|2024-09-18 18:27:00|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|2
1726684030000|2024-09-18 18:27:10|48.16|47.86|48.15|47.85|48.16|47.86|48.13|47.83|7
1726684050000|2024-09-18 18:27:30|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|3
1726684070000|2024-09-18 18:27:50|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|4
1726684080000|2024-09-18 18:28:00|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|2
1726684090000|2024-09-18 18:28:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726684100000|2024-09-18 18:28:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726684120000|2024-09-18 18:28:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726684130000|2024-09-18 18:28:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1726684140000|2024-09-18 18:29:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|4
1726684150000|2024-09-18 18:29:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726684160000|2024-09-18 18:29:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1726684170000|2024-09-18 18:29:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726684180000|2024-09-18 18:29:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726684190000|2024-09-18 18:29:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726684200000|2024-09-18 18:30:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1726684210000|2024-09-18 18:30:10|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1726684220000|2024-09-18 18:30:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726684230000|2024-09-18 18:30:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1726684280000|2024-09-18 18:31:20|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|4
1726684300000|2024-09-18 18:31:40|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1726684310000|2024-09-18 18:31:50|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1726684320000|2024-09-18 18:32:00|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|3
1726684330000|2024-09-18 18:32:10|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|6
1726684340000|2024-09-18 18:32:20|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|4
1726684350000|2024-09-18 18:32:30|48.5|48.2|48.54|48.24|48.54|48.24|48.49|48.19|5
1726684360000|2024-09-18 18:32:40|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1726684370000|2024-09-18 18:32:50|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|4
1726684380000|2024-09-18 18:33:00|48.52|48.22|48.57|48.27|48.57|48.27|48.52|48.22|8
1726684390000|2024-09-18 18:33:10|48.58|48.28|48.61|48.31|48.61|48.31|48.57|48.27|8
1726684400000|2024-09-18 18:33:20|48.62|48.32|48.64|48.34|48.66|48.36|48.62|48.32|6
1726684410000|2024-09-18 18:33:30|48.63|48.33|48.64|48.34|48.64|48.34|48.61|48.31|9
1726684420000|2024-09-18 18:33:40|48.65|48.35|48.63|48.33|48.68|48.38|48.63|48.33|6
1726684430000|2024-09-18 18:33:50|48.64|48.34|48.64|48.34|48.67|48.37|48.63|48.33|8
1726684440000|2024-09-18 18:34:00|48.65|48.35|48.68|48.38|48.71|48.41|48.65|48.35|7
1726684450000|2024-09-18 18:34:10|48.66|48.36|48.69|48.39|48.69|48.39|48.63|48.33|9
1726684460000|2024-09-18 18:34:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|2
1726684470000|2024-09-18 18:34:30|48.71|48.41|48.66|48.36|48.74|48.44|48.66|48.36|7
1726684480000|2024-09-18 18:34:40|48.64|48.34|48.68|48.38|48.68|48.38|48.64|48.34|5
1726684490000|2024-09-18 18:34:50|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|5
1726684500000|2024-09-18 18:35:00|48.72|48.42|48.73|48.43|48.8|48.5|48.72|48.42|13
1726684510000|2024-09-18 18:35:10|48.74|48.44|48.75|48.45|48.76|48.46|48.73|48.43|8
1726684520000|2024-09-18 18:35:20|48.74|48.44|48.81|48.51|48.81|48.51|48.74|48.44|8
1726684530000|2024-09-18 18:35:30|48.8|48.5|48.79|48.49|48.81|48.51|48.76|48.46|13
1726684540000|2024-09-18 18:35:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1726684550000|2024-09-18 18:35:50|48.75|48.45|48.58|48.28|48.75|48.45|48.58|48.28|6
1726684560000|2024-09-18 18:36:00|48.57|48.27|48.45|48.15|48.59|48.29|48.45|48.15|9
1726684570000|2024-09-18 18:36:10|48.46|48.16|48.39|48.09|48.46|48.16|48.39|48.09|18
1726684580000|2024-09-18 18:36:20|48.4|48.1|48.55|48.25|48.55|48.25|48.4|48.1|15
1726684590000|2024-09-18 18:36:30|48.54|48.24|48.56|48.26|48.56|48.26|48.51|48.21|8
1726684600000|2024-09-18 18:36:40|48.55|48.25|48.54|48.24|48.57|48.27|48.53|48.23|8
1726684610000|2024-09-18 18:36:50|48.53|48.23|48.45|48.15|48.53|48.23|48.45|48.15|9
1726684620000|2024-09-18 18:37:00|48.44|48.14|48.42|48.12|48.45|48.15|48.34|48.04|13
1726684630000|2024-09-18 18:37:10|48.44|48.14|48.51|48.21|48.51|48.21|48.44|48.14|11
1726684640000|2024-09-18 18:37:20|48.52|48.22|48.54|48.24|48.56|48.26|48.52|48.22|13
1726684650000|2024-09-18 18:37:30|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|6
1726684660000|2024-09-18 18:37:40|48.55|48.25|48.58|48.28|48.6|48.3|48.55|48.25|12
1726684670000|2024-09-18 18:37:50|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|5
1726684680000|2024-09-18 18:38:00|48.62|48.32|48.67|48.37|48.68|48.38|48.62|48.32|7
1726684690000|2024-09-18 18:38:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|7
1726684700000|2024-09-18 18:38:20|48.62|48.32|48.57|48.27|48.62|48.32|48.57|48.27|4
1726684710000|2024-09-18 18:38:30|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1726684720000|2024-09-18 18:38:40|48.56|48.26|48.6|48.3|48.61|48.31|48.56|48.26|7
1726684730000|2024-09-18 18:38:50|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1726684740000|2024-09-18 18:39:00|48.61|48.31|48.63|48.33|48.65|48.35|48.61|48.31|10
1726684750000|2024-09-18 18:39:10|48.64|48.34|48.62|48.32|48.66|48.36|48.62|48.32|9
1726684760000|2024-09-18 18:39:20|48.63|48.33|48.66|48.36|48.67|48.37|48.63|48.33|8
1726684770000|2024-09-18 18:39:30|48.65|48.35|48.65|48.35|48.67|48.37|48.64|48.34|8
1726684780000|2024-09-18 18:39:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1726684790000|2024-09-18 18:39:50|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|3
1726684800000|2024-09-18 18:40:00|48.6|48.3|48.6|48.3|48.6|48.3|48.54|48.24|9
1726684810000|2024-09-18 18:40:10|48.61|48.31|48.6|48.3|48.64|48.34|48.6|48.3|8
1726684820000|2024-09-18 18:40:20|48.59|48.29|48.53|48.23|48.59|48.29|48.51|48.21|7
1726684830000|2024-09-18 18:40:30|48.51|48.21|48.58|48.28|48.58|48.28|48.51|48.21|8
1726684840000|2024-09-18 18:40:40|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|7
1726684850000|2024-09-18 18:40:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1726684860000|2024-09-18 18:41:00|48.58|48.28|48.57|48.27|48.61|48.31|48.55|48.25|8
1726684870000|2024-09-18 18:41:10|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|8
1726684880000|2024-09-18 18:41:20|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|5
1726684890000|2024-09-18 18:41:30|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|8
1726684900000|2024-09-18 18:41:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726684910000|2024-09-18 18:41:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726684920000|2024-09-18 18:42:00|48.52|48.22|48.49|48.19|48.53|48.23|48.49|48.19|4
1726684930000|2024-09-18 18:42:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|8
1726684940000|2024-09-18 18:42:20|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|5
1726684950000|2024-09-18 18:42:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1726684960000|2024-09-18 18:42:40|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|4
1726684970000|2024-09-18 18:42:50|48.38|48.08|48.35|48.05|48.38|48.08|48.34|48.04|8
1726684980000|2024-09-18 18:43:00|48.34|48.04|48.34|48.04|48.41|48.11|48.34|48.04|15
1726684990000|2024-09-18 18:43:10|48.33|48.03|48.27|47.97|48.33|48.03|48.27|47.97|4
1726685000000|2024-09-18 18:43:20|48.25|47.95|48.22|47.92|48.25|47.95|48.17|47.87|12
1726685010000|2024-09-18 18:43:30|48.21|47.91|48.29|47.99|48.29|47.99|48.21|47.91|11
1726685020000|2024-09-18 18:43:40|48.28|47.98|48.25|47.95|48.28|47.98|48.24|47.94|8
1726685030000|2024-09-18 18:43:50|48.26|47.96|48.3|48|48.3|48|48.25|47.95|9
1726685040000|2024-09-18 18:44:00|48.27|47.97|48.22|47.92|48.27|47.97|48.2|47.9|11
1726685050000|2024-09-18 18:44:10|48.21|47.91|48.24|47.94|48.24|47.94|48.15|47.85|12
1726685060000|2024-09-18 18:44:20|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|6
1726685070000|2024-09-18 18:44:30|48.29|47.99|48.25|47.95|48.3|48|48.24|47.94|9
1726685080000|2024-09-18 18:44:40|48.23|47.93|48.28|47.98|48.28|47.98|48.23|47.93|9
1726685090000|2024-09-18 18:44:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1726685100000|2024-09-18 18:45:00|48.25|47.95|48.25|47.95|48.29|47.99|48.24|47.94|7
1726685110000|2024-09-18 18:45:10|48.22|47.92|48.3|48|48.3|48|48.22|47.92|9
1726685120000|2024-09-18 18:45:20|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|6
1726685130000|2024-09-18 18:45:30|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|5
1726685140000|2024-09-18 18:45:40|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|4
1726685150000|2024-09-18 18:45:50|48.39|48.09|48.38|48.08|48.39|48.09|48.36|48.06|5
1726685160000|2024-09-18 18:46:00|48.39|48.09|48.42|48.12|48.44|48.14|48.39|48.09|12
1726685170000|2024-09-18 18:46:10|48.43|48.13|48.43|48.13|48.45|48.15|48.41|48.11|9
1726685180000|2024-09-18 18:46:20|48.44|48.14|48.51|48.21|48.51|48.21|48.43|48.13|7
1726685190000|2024-09-18 18:46:30|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|6
1726685200000|2024-09-18 18:46:40|48.46|48.16|48.52|48.22|48.52|48.22|48.46|48.16|8
1726685210000|2024-09-18 18:46:50|48.53|48.23|48.54|48.24|48.57|48.27|48.53|48.23|7
1726685220000|2024-09-18 18:47:00|48.55|48.25|48.6|48.3|48.6|48.3|48.55|48.25|6
1726685230000|2024-09-18 18:47:10|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|3
1726685240000|2024-09-18 18:47:20|48.57|48.27|48.53|48.23|48.58|48.28|48.53|48.23|8
1726685250000|2024-09-18 18:47:30|48.52|48.22|48.56|48.26|48.56|48.26|48.52|48.22|5
1726685260000|2024-09-18 18:47:40|48.55|48.25|48.45|48.15|48.56|48.26|48.45|48.15|7
1726685270000|2024-09-18 18:47:50|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|6
1726685280000|2024-09-18 18:48:00|48.44|48.14|48.46|48.16|48.47|48.17|48.43|48.13|8
1726685290000|2024-09-18 18:48:10|48.47|48.17|48.52|48.22|48.52|48.22|48.47|48.17|9
1726685300000|2024-09-18 18:48:20|48.53|48.23|48.57|48.27|48.57|48.27|48.53|48.23|5
1726685310000|2024-09-18 18:48:30|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|5
1726685320000|2024-09-18 18:48:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1726685340000|2024-09-18 18:49:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|4
1726685350000|2024-09-18 18:49:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1726685360000|2024-09-18 18:49:20|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|8
1726685370000|2024-09-18 18:49:30|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|3
1726685380000|2024-09-18 18:49:40|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|3
1726685390000|2024-09-18 18:49:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1726685400000|2024-09-18 18:50:00|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|4
1726685410000|2024-09-18 18:50:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726685420000|2024-09-18 18:50:20|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|3
1726685430000|2024-09-18 18:50:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1726685440000|2024-09-18 18:50:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726685450000|2024-09-18 18:50:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726685460000|2024-09-18 18:51:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726685470000|2024-09-18 18:51:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726685480000|2024-09-18 18:51:20|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|4
1726685490000|2024-09-18 18:51:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685500000|2024-09-18 18:51:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685530000|2024-09-18 18:52:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685540000|2024-09-18 18:52:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1726685550000|2024-09-18 18:52:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685570000|2024-09-18 18:52:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726685580000|2024-09-18 18:53:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726685600000|2024-09-18 18:53:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685610000|2024-09-18 18:53:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685640000|2024-09-18 18:54:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685670000|2024-09-18 18:54:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726685690000|2024-09-18 18:54:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726685700000|2024-09-18 18:55:00|48.62|48.32|48.58|48.28|48.62|48.32|48.58|48.28|2
1726685710000|2024-09-18 18:55:10|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|4
1726685740000|2024-09-18 18:55:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685750000|2024-09-18 18:55:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685760000|2024-09-18 18:56:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726685770000|2024-09-18 18:56:10|48.69|48.39|48.7|48.4|48.71|48.41|48.68|48.38|5
1726685800000|2024-09-18 18:56:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726685810000|2024-09-18 18:56:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726685820000|2024-09-18 18:57:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726685830000|2024-09-18 18:57:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726685840000|2024-09-18 18:57:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726685860000|2024-09-18 18:57:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726685870000|2024-09-18 18:57:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726685890000|2024-09-18 18:58:10|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|2
1726685900000|2024-09-18 18:58:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726685910000|2024-09-18 18:58:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1726685920000|2024-09-18 18:58:40|48.49|48.19|48.44|48.14|48.49|48.19|48.44|48.14|3
1726685930000|2024-09-18 18:58:50|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|4
1726685940000|2024-09-18 18:59:00|48.43|48.13|48.42|48.12|48.43|48.13|48.4|48.1|5
1726685950000|2024-09-18 18:59:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1726685960000|2024-09-18 18:59:20|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|4
1726685970000|2024-09-18 18:59:30|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|4
1726685980000|2024-09-18 18:59:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726685990000|2024-09-18 18:59:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726686000000|2024-09-18 19:00:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726686010000|2024-09-18 19:00:10|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|3
1726686020000|2024-09-18 19:00:20|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|4
1726686030000|2024-09-18 19:00:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726686040000|2024-09-18 19:00:40|48.4|48.1|48.43|48.13|48.44|48.14|48.38|48.08|7
1726686050000|2024-09-18 19:00:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1726686060000|2024-09-18 19:01:00|48.42|48.12|48.37|48.07|48.42|48.12|48.36|48.06|6
1726686070000|2024-09-18 19:01:10|48.36|48.06|48.34|48.04|48.36|48.06|48.33|48.03|4
1726686080000|2024-09-18 19:01:20|48.3|48|48.26|47.96|48.31|48.01|48.26|47.96|4
1726686090000|2024-09-18 19:01:30|48.25|47.95|48.25|47.95|48.26|47.96|48.21|47.91|6
1726686100000|2024-09-18 19:01:40|48.24|47.94|48.26|47.96|48.26|47.96|48.18|47.88|12
1726686110000|2024-09-18 19:01:50|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1726686120000|2024-09-18 19:02:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1726686130000|2024-09-18 19:02:10|48.23|47.93|48.27|47.97|48.27|47.97|48.23|47.93|8
1726686140000|2024-09-18 19:02:20|48.28|47.98|48.26|47.96|48.29|47.99|48.26|47.96|4
1726686150000|2024-09-18 19:02:30|48.23|47.93|48.22|47.92|48.23|47.93|48.2|47.9|4
1726686160000|2024-09-18 19:02:40|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|6
1726686170000|2024-09-18 19:02:50|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1726686180000|2024-09-18 19:03:00|48.28|47.98|48.32|48.02|48.33|48.03|48.28|47.98|7
1726686190000|2024-09-18 19:03:10|48.3|48|48.32|48.02|48.32|48.02|48.29|47.99|7
1726686200000|2024-09-18 19:03:20|48.33|48.03|48.37|48.07|48.37|48.07|48.31|48.01|8
1726686210000|2024-09-18 19:03:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1726686220000|2024-09-18 19:03:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1726686230000|2024-09-18 19:03:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726686240000|2024-09-18 19:04:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1726686250000|2024-09-18 19:04:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726686260000|2024-09-18 19:04:20|48.29|47.99|48.25|47.95|48.29|47.99|48.24|47.94|4
1726686270000|2024-09-18 19:04:30|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|5
1726686280000|2024-09-18 19:04:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726686290000|2024-09-18 19:04:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726686300000|2024-09-18 19:05:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|4
1726686320000|2024-09-18 19:05:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726686330000|2024-09-18 19:05:30|48.12|47.82|48.17|47.87|48.18|47.88|48.12|47.82|6
1726686340000|2024-09-18 19:05:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726686350000|2024-09-18 19:05:50|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|3
1726686360000|2024-09-18 19:06:00|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1726686370000|2024-09-18 19:06:10|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|3
1726686380000|2024-09-18 19:06:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1726686390000|2024-09-18 19:06:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726686400000|2024-09-18 19:06:40|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|3
1726686410000|2024-09-18 19:06:50|48.05|47.75|48.05|47.75|48.05|47.75|48.03|47.73|6
1726686420000|2024-09-18 19:07:00|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|4
1726686430000|2024-09-18 19:07:10|48.05|47.75|48.07|47.77|48.08|47.78|48.05|47.75|5
1726686440000|2024-09-18 19:07:20|48.08|47.78|48.06|47.76|48.11|47.81|48.06|47.76|5
1726686450000|2024-09-18 19:07:30|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|4
1726686460000|2024-09-18 19:07:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726686470000|2024-09-18 19:07:50|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1726686480000|2024-09-18 19:08:00|48.1|47.8|48.17|47.87|48.17|47.87|48.1|47.8|10
1726686490000|2024-09-18 19:08:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726686500000|2024-09-18 19:08:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726686510000|2024-09-18 19:08:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726686520000|2024-09-18 19:08:40|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|2
1726686530000|2024-09-18 19:08:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1726686540000|2024-09-18 19:09:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726686550000|2024-09-18 19:09:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726686560000|2024-09-18 19:09:20|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1726686570000|2024-09-18 19:09:30|48.1|47.8|48.13|47.83|48.14|47.84|48.1|47.8|6
1726686580000|2024-09-18 19:09:40|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1726686640000|2024-09-18 19:10:40|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1726686660000|2024-09-18 19:11:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726686670000|2024-09-18 19:11:10|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1726686680000|2024-09-18 19:11:20|48.16|47.86|48.23|47.93|48.23|47.93|48.16|47.86|8
1726686690000|2024-09-18 19:11:30|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1726686700000|2024-09-18 19:11:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726686710000|2024-09-18 19:11:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726686720000|2024-09-18 19:12:00|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1726686730000|2024-09-18 19:12:10|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1726686740000|2024-09-18 19:12:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726686760000|2024-09-18 19:12:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1726686770000|2024-09-18 19:12:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1726686780000|2024-09-18 19:13:00|48.37|48.07|48.44|48.14|48.44|48.14|48.37|48.07|8
1726686790000|2024-09-18 19:13:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726686800000|2024-09-18 19:13:20|48.46|48.16|48.52|48.22|48.52|48.22|48.46|48.16|5
1726686810000|2024-09-18 19:13:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1726686820000|2024-09-18 19:13:40|48.46|48.16|48.44|48.14|48.46|48.16|48.43|48.13|3
1726686830000|2024-09-18 19:13:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726686840000|2024-09-18 19:14:00|48.42|48.12|48.45|48.15|48.45|48.15|48.41|48.11|6
1726686860000|2024-09-18 19:14:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726686870000|2024-09-18 19:14:30|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1726686880000|2024-09-18 19:14:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1726686890000|2024-09-18 19:14:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726687050000|2024-09-18 19:17:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687090000|2024-09-18 19:18:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726687100000|2024-09-18 19:18:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726687110000|2024-09-18 19:18:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726687120000|2024-09-18 19:18:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726687130000|2024-09-18 19:18:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726687140000|2024-09-18 19:19:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1726687150000|2024-09-18 19:19:10|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|5
1726687160000|2024-09-18 19:19:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726687170000|2024-09-18 19:19:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726687180000|2024-09-18 19:19:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1726687190000|2024-09-18 19:19:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1726687210000|2024-09-18 19:20:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1726687220000|2024-09-18 19:20:20|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1726687230000|2024-09-18 19:20:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1726687240000|2024-09-18 19:20:40|48.28|47.98|48.21|47.91|48.28|47.98|48.21|47.91|3
1726687250000|2024-09-18 19:20:50|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|3
1726687260000|2024-09-18 19:21:00|48.11|47.81|48.04|47.74|48.11|47.81|48.04|47.74|3
1726687270000|2024-09-18 19:21:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726687280000|2024-09-18 19:21:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|2
1726687290000|2024-09-18 19:21:30|47.99|47.69|47.94|47.64|47.99|47.69|47.92|47.62|4
1726687300000|2024-09-18 19:21:40|47.95|47.65|48.14|47.84|48.14|47.84|47.95|47.65|14
1726687310000|2024-09-18 19:21:50|48.16|47.86|48.21|47.91|48.21|47.91|48.16|47.86|4
1726687320000|2024-09-18 19:22:00|48.24|47.94|48.22|47.92|48.24|47.94|48.2|47.9|5
1726687330000|2024-09-18 19:22:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1726687340000|2024-09-18 19:22:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1726687350000|2024-09-18 19:22:30|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|4
1726687360000|2024-09-18 19:22:40|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|4
1726687370000|2024-09-18 19:22:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726687380000|2024-09-18 19:23:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1726687390000|2024-09-18 19:23:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726687400000|2024-09-18 19:23:20|48.21|47.91|48.23|47.93|48.24|47.94|48.21|47.91|4
1726687410000|2024-09-18 19:23:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1726687420000|2024-09-18 19:23:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726687430000|2024-09-18 19:23:50|48.25|47.95|48.25|47.95|48.25|47.95|48.23|47.93|7
1726687440000|2024-09-18 19:24:00|48.29|47.99|48.33|48.03|48.34|48.04|48.29|47.99|4
1726687450000|2024-09-18 19:24:10|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|5
1726687460000|2024-09-18 19:24:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1726687470000|2024-09-18 19:24:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1726687480000|2024-09-18 19:24:40|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|6
1726687490000|2024-09-18 19:24:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1726687500000|2024-09-18 19:25:00|48.41|48.11|48.44|48.14|48.44|48.14|48.4|48.1|4
1726687510000|2024-09-18 19:25:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687520000|2024-09-18 19:25:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1726687530000|2024-09-18 19:25:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726687540000|2024-09-18 19:25:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726687550000|2024-09-18 19:25:50|48.45|48.15|48.52|48.22|48.52|48.22|48.44|48.14|8
1726687560000|2024-09-18 19:26:00|48.53|48.23|48.55|48.25|48.56|48.26|48.53|48.23|10
1726687570000|2024-09-18 19:26:10|48.54|48.24|48.59|48.29|48.6|48.3|48.54|48.24|7
1726687580000|2024-09-18 19:26:20|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|3
1726687590000|2024-09-18 19:26:30|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1726687600000|2024-09-18 19:26:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1726687610000|2024-09-18 19:26:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1726687620000|2024-09-18 19:27:00|48.53|48.23|48.58|48.28|48.58|48.28|48.53|48.23|4
1726687640000|2024-09-18 19:27:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1726687650000|2024-09-18 19:27:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726687660000|2024-09-18 19:27:40|48.58|48.28|48.61|48.31|48.62|48.32|48.58|48.28|4
1726687670000|2024-09-18 19:27:50|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|4
1726687680000|2024-09-18 19:28:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1726687690000|2024-09-18 19:28:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1726687700000|2024-09-18 19:28:20|48.62|48.32|48.58|48.28|48.62|48.32|48.58|48.28|5
1726687710000|2024-09-18 19:28:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1726687720000|2024-09-18 19:28:40|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|9
1726687730000|2024-09-18 19:28:50|48.51|48.21|48.52|48.22|48.53|48.23|48.51|48.21|4
1726687740000|2024-09-18 19:29:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726687750000|2024-09-18 19:29:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|4
1726687760000|2024-09-18 19:29:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1726687770000|2024-09-18 19:29:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726687780000|2024-09-18 19:29:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726687790000|2024-09-18 19:29:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726687800000|2024-09-18 19:30:00|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|3
1726687810000|2024-09-18 19:30:10|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|3
1726687820000|2024-09-18 19:30:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|5
1726687830000|2024-09-18 19:30:30|48.53|48.23|48.54|48.24|48.55|48.25|48.52|48.22|6
1726687840000|2024-09-18 19:30:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1726687850000|2024-09-18 19:30:50|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1726687860000|2024-09-18 19:31:00|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1726687870000|2024-09-18 19:31:10|48.53|48.23|48.48|48.18|48.53|48.23|48.48|48.18|3
1726687880000|2024-09-18 19:31:20|48.47|48.17|48.43|48.13|48.47|48.17|48.43|48.13|4
1726687890000|2024-09-18 19:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1726687900000|2024-09-18 19:31:40|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|5
1726687910000|2024-09-18 19:31:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726687920000|2024-09-18 19:32:00|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|2
1726687950000|2024-09-18 19:32:30|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|2
1726687960000|2024-09-18 19:32:40|48.36|48.06|48.44|48.14|48.44|48.14|48.36|48.06|8
1726687970000|2024-09-18 19:32:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1726687980000|2024-09-18 19:33:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1726687990000|2024-09-18 19:33:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1726688000000|2024-09-18 19:33:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726688020000|2024-09-18 19:33:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726688040000|2024-09-18 19:34:00|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|2
1726688050000|2024-09-18 19:34:10|48.23|47.93|48.3|48|48.3|48|48.23|47.93|6
1726688060000|2024-09-18 19:34:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1726688070000|2024-09-18 19:34:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726688080000|2024-09-18 19:34:40|48.26|47.96|48.3|48|48.3|48|48.26|47.96|4
1726688100000|2024-09-18 19:35:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1726688110000|2024-09-18 19:35:10|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|6
1726688120000|2024-09-18 19:35:20|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|4
1726688130000|2024-09-18 19:35:30|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|4
1726688140000|2024-09-18 19:35:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1726688150000|2024-09-18 19:35:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726688160000|2024-09-18 19:36:00|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1726688170000|2024-09-18 19:36:10|48.27|47.97|48.3|48|48.3|48|48.27|47.97|6
1726688180000|2024-09-18 19:36:20|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|5
1726688190000|2024-09-18 19:36:30|48.3|48|48.25|47.95|48.3|48|48.25|47.95|5
1726688200000|2024-09-18 19:36:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688210000|2024-09-18 19:36:50|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|3
1726688220000|2024-09-18 19:37:00|48.2|47.9|48.26|47.96|48.26|47.96|48.2|47.9|8
1726688230000|2024-09-18 19:37:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1726688240000|2024-09-18 19:37:20|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1726688250000|2024-09-18 19:37:30|48.26|47.96|48.26|47.96|48.26|47.96|48.23|47.93|7
1726688260000|2024-09-18 19:37:40|48.25|47.95|48.26|47.96|48.26|47.96|48.23|47.93|6
1726688270000|2024-09-18 19:37:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726688280000|2024-09-18 19:38:00|48.29|47.99|48.34|48.04|48.35|48.05|48.29|47.99|10
1726688290000|2024-09-18 19:38:10|48.35|48.05|48.34|48.04|48.36|48.06|48.33|48.03|10
1726688300000|2024-09-18 19:38:20|48.35|48.05|48.32|48.02|48.36|48.06|48.31|48.01|12
1726688310000|2024-09-18 19:38:30|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|7
1726688320000|2024-09-18 19:38:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|5
1726688330000|2024-09-18 19:38:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1726688340000|2024-09-18 19:39:00|48.36|48.06|48.38|48.08|48.42|48.12|48.36|48.06|10
1726688350000|2024-09-18 19:39:10|48.39|48.09|48.34|48.04|48.39|48.09|48.34|48.04|14
1726688360000|2024-09-18 19:39:20|48.33|48.03|48.28|47.98|48.35|48.05|48.28|47.98|12
1726688370000|2024-09-18 19:39:30|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|11
1726688380000|2024-09-18 19:39:40|48.28|47.98|48.32|48.02|48.34|48.04|48.28|47.98|12
1726688390000|2024-09-18 19:39:50|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|12
1726688400000|2024-09-18 19:40:00|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|12
1726688410000|2024-09-18 19:40:10|48.35|48.05|48.35|48.05|48.35|48.05|48.32|48.02|13
1726688420000|2024-09-18 19:40:20|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1726688430000|2024-09-18 19:40:30|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|7
1726688440000|2024-09-18 19:40:40|48.33|48.03|48.34|48.04|48.34|48.04|48.31|48.01|6
1726688450000|2024-09-18 19:40:50|48.35|48.05|48.35|48.05|48.37|48.07|48.33|48.03|10
1726688480000|2024-09-18 19:41:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|10
1726688490000|2024-09-18 19:41:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|11
1726688500000|2024-09-18 19:41:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|8
1726688510000|2024-09-18 19:41:50|48.3|48|48.27|47.97|48.3|48|48.27|47.97|6
1726688520000|2024-09-18 19:42:00|48.28|47.98|48.3|48|48.3|48|48.24|47.94|10
1726688530000|2024-09-18 19:42:10|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|10
1726688540000|2024-09-18 19:42:20|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|6
1726688550000|2024-09-18 19:42:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|8
1726688560000|2024-09-18 19:42:40|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|11
1726688570000|2024-09-18 19:42:50|48.35|48.05|48.34|48.04|48.35|48.05|48.32|48.02|7
1726688580000|2024-09-18 19:43:00|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|3
1726688590000|2024-09-18 19:43:10|48.24|47.94|48.26|47.96|48.26|47.96|48.23|47.93|8
1726688600000|2024-09-18 19:43:20|48.25|47.95|48.29|47.99|48.29|47.99|48.24|47.94|7
1726688610000|2024-09-18 19:43:30|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|5
1726688620000|2024-09-18 19:43:40|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|6
1726688630000|2024-09-18 19:43:50|48.31|48.01|48.31|48.01|48.31|48.01|48.29|47.99|6
1726688640000|2024-09-18 19:44:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1726688650000|2024-09-18 19:44:10|48.3|48|48.25|47.95|48.3|48|48.25|47.95|9
1726688660000|2024-09-18 19:44:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688670000|2024-09-18 19:44:30|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1726688690000|2024-09-18 19:44:50|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|2
1726688700000|2024-09-18 19:45:00|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|2
1726688710000|2024-09-18 19:45:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726688720000|2024-09-18 19:45:20|48.18|47.88|48.23|47.93|48.23|47.93|48.18|47.88|5
1726688730000|2024-09-18 19:45:30|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1726688740000|2024-09-18 19:45:40|48.2|47.9|48.23|47.93|48.23|47.93|48.18|47.88|7
1726688750000|2024-09-18 19:45:50|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1726688790000|2024-09-18 19:46:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726688800000|2024-09-18 19:46:40|48.19|47.89|48.2|47.9|48.21|47.91|48.17|47.87|9
1726688810000|2024-09-18 19:46:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1726688820000|2024-09-18 19:47:00|48.19|47.89|48.17|47.87|48.19|47.89|48.16|47.86|10
1726688830000|2024-09-18 19:47:10|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|9
1726688840000|2024-09-18 19:47:20|48.21|47.91|48.24|47.94|48.25|47.95|48.21|47.91|5
1726688850000|2024-09-18 19:47:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1726688860000|2024-09-18 19:47:40|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1726688870000|2024-09-18 19:47:50|48.28|47.98|48.25|47.95|48.28|47.98|48.23|47.93|8
1726688880000|2024-09-18 19:48:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726688890000|2024-09-18 19:48:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726688900000|2024-09-18 19:48:20|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|5
1726688910000|2024-09-18 19:48:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726688920000|2024-09-18 19:48:40|48.15|47.85|48.13|47.83|48.16|47.86|48.13|47.83|4
1726688930000|2024-09-18 19:48:50|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|5
1726688940000|2024-09-18 19:49:00|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|6
1726688950000|2024-09-18 19:49:10|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|7
1726688960000|2024-09-18 19:49:20|48.17|47.87|48.17|47.87|48.19|47.89|48.16|47.86|7
1726688970000|2024-09-18 19:49:30|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|4
1726688980000|2024-09-18 19:49:40|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1726689000000|2024-09-18 19:50:00|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|4
1726689010000|2024-09-18 19:50:10|48.13|47.83|48.16|47.86|48.16|47.86|48.11|47.81|7
1726689020000|2024-09-18 19:50:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726689030000|2024-09-18 19:50:30|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|4
1726689040000|2024-09-18 19:50:40|48.11|47.81|48.16|47.86|48.16|47.86|48.11|47.81|8
1726689050000|2024-09-18 19:50:50|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|4
1726689060000|2024-09-18 19:51:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1726689070000|2024-09-18 19:51:10|48.18|47.88|48.23|47.93|48.23|47.93|48.16|47.86|11
1726689080000|2024-09-18 19:51:20|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|8
1726689090000|2024-09-18 19:51:30|48.2|47.9|48.21|47.91|48.22|47.92|48.2|47.9|5
1726689100000|2024-09-18 19:51:40|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|9
1726689110000|2024-09-18 19:51:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726689160000|2024-09-18 19:52:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1726689170000|2024-09-18 19:52:50|48.15|47.85|48.16|47.86|48.16|47.86|48.13|47.83|9
1726689180000|2024-09-18 19:53:00|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|9
1726689190000|2024-09-18 19:53:10|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|4
1726689200000|2024-09-18 19:53:20|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|10
1726689210000|2024-09-18 19:53:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1726689220000|2024-09-18 19:53:40|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|9
1726689230000|2024-09-18 19:53:50|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|9
1726689240000|2024-09-18 19:54:00|48.14|47.84|48.14|47.84|48.16|47.86|48.14|47.84|5
1726689250000|2024-09-18 19:54:10|48.13|47.83|48.18|47.88|48.18|47.88|48.13|47.83|6
1726689260000|2024-09-18 19:54:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726689270000|2024-09-18 19:54:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1726689280000|2024-09-18 19:54:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1726689290000|2024-09-18 19:54:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726689300000|2024-09-18 19:55:00|48.18|47.88|48.21|47.91|48.22|47.92|48.18|47.88|7
1726689310000|2024-09-18 19:55:10|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|6
1726689320000|2024-09-18 19:55:20|48.22|47.92|48.22|47.92|48.22|47.92|48.2|47.9|6
1726689440000|2024-09-18 19:57:20|48.19|47.89|48.14|47.84|48.19|47.89|48.14|47.84|5
1726689450000|2024-09-18 19:57:30|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|2
1726689460000|2024-09-18 19:57:40|48.12|47.82|48.14|47.84|48.15|47.85|48.12|47.82|6
1726689470000|2024-09-18 19:57:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726689480000|2024-09-18 19:58:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1726689490000|2024-09-18 19:58:10|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1726689500000|2024-09-18 19:58:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726689510000|2024-09-18 19:58:30|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|7
1726689520000|2024-09-18 19:58:40|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1726689530000|2024-09-18 19:58:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1726689540000|2024-09-18 19:59:00|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|5
1726689550000|2024-09-18 19:59:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726689560000|2024-09-18 19:59:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726689570000|2024-09-18 19:59:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726689590000|2024-09-18 19:59:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726689600000|2024-09-18 20:00:00|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|3
1726689610000|2024-09-18 20:00:10|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1726689620000|2024-09-18 20:00:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1726689630000|2024-09-18 20:00:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726689660000|2024-09-18 20:01:00|48.15|47.85|48.06|47.76|48.15|47.85|48.06|47.76|10
1726689670000|2024-09-18 20:01:10|48.08|47.78|48.11|47.81|48.11|47.81|48.05|47.75|9
1726689680000|2024-09-18 20:01:20|48.12|47.82|48.16|47.86|48.16|47.86|48.12|47.82|4
1726689690000|2024-09-18 20:01:30|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|10
1726689700000|2024-09-18 20:01:40|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1726689710000|2024-09-18 20:01:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1726689720000|2024-09-18 20:02:00|48.15|47.85|48.15|47.85|48.16|47.86|48.13|47.83|4
1726689730000|2024-09-18 20:02:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1726689740000|2024-09-18 20:02:20|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|4
1726689750000|2024-09-18 20:02:30|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|12
1726689760000|2024-09-18 20:02:40|48.04|47.74|47.94|47.64|48.04|47.74|47.93|47.63|11
1726689770000|2024-09-18 20:02:50|47.95|47.65|48.01|47.71|48.01|47.71|47.95|47.65|7
1726689780000|2024-09-18 20:03:00|48.02|47.72|47.99|47.69|48.03|47.73|47.98|47.68|12
1726689790000|2024-09-18 20:03:10|48|47.7|48.05|47.75|48.05|47.75|47.98|47.68|12
1726689800000|2024-09-18 20:03:20|48.06|47.76|48.02|47.72|48.07|47.77|48.02|47.72|12
1726689810000|2024-09-18 20:03:30|48.03|47.73|48.07|47.77|48.08|47.78|48.03|47.73|10
1726689820000|2024-09-18 20:03:40|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|4
1726689830000|2024-09-18 20:03:50|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|5
1726689840000|2024-09-18 20:04:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1726689850000|2024-09-18 20:04:10|48.06|47.76|48.06|47.76|48.1|47.8|48.06|47.76|11
1726689860000|2024-09-18 20:04:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726689870000|2024-09-18 20:04:30|48.06|47.76|48.1|47.8|48.1|47.8|48.05|47.75|7
1726689880000|2024-09-18 20:04:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|10
1726689890000|2024-09-18 20:04:50|48.11|47.81|48.13|47.83|48.15|47.85|48.11|47.81|6
1726689900000|2024-09-18 20:05:00|48.14|47.84|48.14|47.84|48.16|47.86|48.13|47.83|8
1726689910000|2024-09-18 20:05:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|5
1726689920000|2024-09-18 20:05:20|48.16|47.86|48.14|47.84|48.17|47.87|48.13|47.83|12
1726689930000|2024-09-18 20:05:30|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|7
1726689940000|2024-09-18 20:05:40|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1726689950000|2024-09-18 20:05:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726689960000|2024-09-18 20:06:00|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1726689970000|2024-09-18 20:06:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1726689980000|2024-09-18 20:06:20|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|7
1726689990000|2024-09-18 20:06:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726690000000|2024-09-18 20:06:40|48.11|47.81|48.14|47.84|48.15|47.85|48.11|47.81|6
1726690010000|2024-09-18 20:06:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726690020000|2024-09-18 20:07:00|48.14|47.84|48.11|47.81|48.14|47.84|48.1|47.8|5
1726690030000|2024-09-18 20:07:10|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|4
1726690040000|2024-09-18 20:07:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726690050000|2024-09-18 20:07:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1726690060000|2024-09-18 20:07:40|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|4
1726690070000|2024-09-18 20:07:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1726690080000|2024-09-18 20:08:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690090000|2024-09-18 20:08:10|48.07|47.77|48.11|47.81|48.11|47.81|48.07|47.77|7
1726690100000|2024-09-18 20:08:20|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|10
1726690110000|2024-09-18 20:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|9
1726690120000|2024-09-18 20:08:40|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|4
1726690130000|2024-09-18 20:08:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726690140000|2024-09-18 20:09:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1726690150000|2024-09-18 20:09:10|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1726690160000|2024-09-18 20:09:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1726690170000|2024-09-18 20:09:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726690180000|2024-09-18 20:09:40|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1726690190000|2024-09-18 20:09:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726690200000|2024-09-18 20:10:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1726690210000|2024-09-18 20:10:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1726690220000|2024-09-18 20:10:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690230000|2024-09-18 20:10:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726690240000|2024-09-18 20:10:40|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|5
1726690250000|2024-09-18 20:10:50|48.06|47.76|48.04|47.74|48.07|47.77|48.04|47.74|4
1726690260000|2024-09-18 20:11:00|48.05|47.75|48.02|47.72|48.05|47.75|48.01|47.71|8
1726690270000|2024-09-18 20:11:10|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|5
1726690280000|2024-09-18 20:11:20|48.02|47.72|48.03|47.73|48.05|47.75|48.02|47.72|14
1726690290000|2024-09-18 20:11:30|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|8
1726690300000|2024-09-18 20:11:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1726690310000|2024-09-18 20:11:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1726690320000|2024-09-18 20:12:00|47.97|47.67|47.88|47.58|47.97|47.67|47.88|47.58|11
1726690330000|2024-09-18 20:12:10|47.89|47.59|47.91|47.61|47.91|47.61|47.84|47.54|16
1726690340000|2024-09-18 20:12:20|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|8
1726690350000|2024-09-18 20:12:30|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|10
1726690360000|2024-09-18 20:12:40|47.92|47.62|47.95|47.65|47.95|47.65|47.92|47.62|5
1726690370000|2024-09-18 20:12:50|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|12
1726690380000|2024-09-18 20:13:00|47.92|47.62|47.93|47.63|47.93|47.63|47.9|47.6|12
1726690390000|2024-09-18 20:13:10|47.94|47.64|47.88|47.58|47.95|47.65|47.88|47.58|11
1726690400000|2024-09-18 20:13:20|47.89|47.59|47.91|47.61|47.91|47.61|47.88|47.58|5
1726690410000|2024-09-18 20:13:30|47.92|47.62|47.94|47.64|47.94|47.64|47.91|47.61|9
1726690420000|2024-09-18 20:13:40|47.95|47.65|47.94|47.64|47.97|47.67|47.94|47.64|12
1726690430000|2024-09-18 20:13:50|47.93|47.63|47.92|47.62|47.96|47.66|47.91|47.61|8
1726690440000|2024-09-18 20:14:00|47.91|47.61|47.9|47.6|47.92|47.62|47.89|47.59|8
1726690450000|2024-09-18 20:14:10|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|8
1726690460000|2024-09-18 20:14:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1726690470000|2024-09-18 20:14:30|47.87|47.57|47.9|47.6|47.9|47.6|47.86|47.56|5
1726690480000|2024-09-18 20:14:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1726690490000|2024-09-18 20:14:50|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1726690500000|2024-09-18 20:15:00|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|4
1726690510000|2024-09-18 20:15:10|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|5
1726690520000|2024-09-18 20:15:20|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|8
1726690530000|2024-09-18 20:15:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1726690540000|2024-09-18 20:15:40|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1726690550000|2024-09-18 20:15:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1726690560000|2024-09-18 20:16:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1726690570000|2024-09-18 20:16:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1726690580000|2024-09-18 20:16:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1726690590000|2024-09-18 20:16:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1726690640000|2024-09-18 20:17:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1726690650000|2024-09-18 20:17:30|47.99|47.69|48.02|47.72|48.02|47.72|47.98|47.68|8
1726690660000|2024-09-18 20:17:40|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|5
1726690670000|2024-09-18 20:17:50|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|7
1726690680000|2024-09-18 20:18:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1726690690000|2024-09-18 20:18:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|7
1726690700000|2024-09-18 20:18:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726690710000|2024-09-18 20:18:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1726690720000|2024-09-18 20:18:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1726690730000|2024-09-18 20:18:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726690740000|2024-09-18 20:19:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1726690750000|2024-09-18 20:19:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690760000|2024-09-18 20:19:20|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|6
1726690770000|2024-09-18 20:19:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1726690780000|2024-09-18 20:19:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1726690790000|2024-09-18 20:19:50|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1726690800000|2024-09-18 20:20:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|6
1726690810000|2024-09-18 20:20:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690820000|2024-09-18 20:20:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1726690830000|2024-09-18 20:20:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726690840000|2024-09-18 20:20:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1726690850000|2024-09-18 20:20:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1726690860000|2024-09-18 20:21:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|7
1726690870000|2024-09-18 20:21:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1726690880000|2024-09-18 20:21:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1726690890000|2024-09-18 20:21:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1726690900000|2024-09-18 20:21:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1726690930000|2024-09-18 20:22:10|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1726690940000|2024-09-18 20:22:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726690960000|2024-09-18 20:22:40|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|3
1726690970000|2024-09-18 20:22:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726690980000|2024-09-18 20:23:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726691000000|2024-09-18 20:23:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1726691010000|2024-09-18 20:23:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1726691020000|2024-09-18 20:23:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1726691040000|2024-09-18 20:24:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726691050000|2024-09-18 20:24:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726691080000|2024-09-18 20:24:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1726691090000|2024-09-18 20:24:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726691100000|2024-09-18 20:25:00|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|6
1726691110000|2024-09-18 20:25:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1726691120000|2024-09-18 20:25:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1726691140000|2024-09-18 20:25:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1726691160000|2024-09-18 20:26:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1726691170000|2024-09-18 20:26:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1726691180000|2024-09-18 20:26:20|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|6
1726691190000|2024-09-18 20:26:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1726691200000|2024-09-18 20:26:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726691220000|2024-09-18 20:27:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1726691230000|2024-09-18 20:27:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1726691250000|2024-09-18 20:27:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|2
1726691260000|2024-09-18 20:27:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691270000|2024-09-18 20:27:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726691280000|2024-09-18 20:28:00|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1726691290000|2024-09-18 20:28:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1726691300000|2024-09-18 20:28:20|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1726691310000|2024-09-18 20:28:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1726691330000|2024-09-18 20:28:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1726691350000|2024-09-18 20:29:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1726691390000|2024-09-18 20:29:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1726691400000|2024-09-18 20:30:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691410000|2024-09-18 20:30:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1726691420000|2024-09-18 20:30:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1726691440000|2024-09-18 20:30:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1726691450000|2024-09-18 20:30:50|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|6
1726691460000|2024-09-18 20:31:00|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1726691470000|2024-09-18 20:31:10|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1726691480000|2024-09-18 20:31:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1726691500000|2024-09-18 20:31:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1726691510000|2024-09-18 20:31:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1726691530000|2024-09-18 20:32:10|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|5
1726691540000|2024-09-18 20:32:20|48.17|47.87|48.14|47.84|48.17|47.87|48.13|47.83|6
1726691550000|2024-09-18 20:32:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1726691560000|2024-09-18 20:32:40|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1726691580000|2024-09-18 20:33:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1726691590000|2024-09-18 20:33:10|48.19|47.89|48.22|47.92|48.22|47.92|48.18|47.88|13
1726691600000|2024-09-18 20:33:20|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|5
1726691610000|2024-09-18 20:33:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1726691620000|2024-09-18 20:33:40|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1726691630000|2024-09-18 20:33:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726691640000|2024-09-18 20:34:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1726691650000|2024-09-18 20:34:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1726691660000|2024-09-18 20:34:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1726691670000|2024-09-18 20:34:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726691690000|2024-09-18 20:34:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1726691700000|2024-09-18 20:35:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1726691710000|2024-09-18 20:35:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1726691720000|2024-09-18 20:35:20|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|6
1726691730000|2024-09-18 20:35:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1726691740000|2024-09-18 20:35:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1726691750000|2024-09-18 20:35:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1726691760000|2024-09-18 20:36:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726691770000|2024-09-18 20:36:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1726691780000|2024-09-18 20:36:20|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|5
1726691790000|2024-09-18 20:36:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1726691800000|2024-09-18 20:36:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1726691810000|2024-09-18 20:36:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726691860000|2024-09-18 20:37:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1726691870000|2024-09-18 20:37:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1726691880000|2024-09-18 20:38:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1726691890000|2024-09-18 20:38:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726691910000|2024-09-18 20:38:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726691920000|2024-09-18 20:38:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1726691930000|2024-09-18 20:38:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1726691940000|2024-09-18 20:39:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1726691970000|2024-09-18 20:39:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1726691980000|2024-09-18 20:39:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726692020000|2024-09-18 20:40:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692030000|2024-09-18 20:40:30|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|2
1726692060000|2024-09-18 20:41:00|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|7
1726692070000|2024-09-18 20:41:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1726692080000|2024-09-18 20:41:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1726692090000|2024-09-18 20:41:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692100000|2024-09-18 20:41:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1726692130000|2024-09-18 20:42:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692140000|2024-09-18 20:42:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|7
1726692150000|2024-09-18 20:42:30|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1726692160000|2024-09-18 20:42:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1726692180000|2024-09-18 20:43:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1726692200000|2024-09-18 20:43:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1726692210000|2024-09-18 20:43:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1726692230000|2024-09-18 20:43:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1726692240000|2024-09-18 20:44:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1726692250000|2024-09-18 20:44:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1726692260000|2024-09-18 20:44:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1726692300000|2024-09-18 20:45:00|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1726692310000|2024-09-18 20:45:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692320000|2024-09-18 20:45:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726692330000|2024-09-18 20:45:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692340000|2024-09-18 20:45:40|48.34|48.04|48.35|48.05|48.36|48.06|48.33|48.03|8
1726692370000|2024-09-18 20:46:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1726692380000|2024-09-18 20:46:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1726692420000|2024-09-18 20:47:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1726692440000|2024-09-18 20:47:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1726692460000|2024-09-18 20:47:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1726692470000|2024-09-18 20:47:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1726692480000|2024-09-18 20:48:00|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1726692490000|2024-09-18 20:48:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1726692520000|2024-09-18 20:48:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1726692540000|2024-09-18 20:49:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1726692580000|2024-09-18 20:49:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726692600000|2024-09-18 20:50:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1726692610000|2024-09-18 20:50:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726692630000|2024-09-18 20:50:30|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|4
1726692640000|2024-09-18 20:50:40|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|4
1726692650000|2024-09-18 20:50:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726692660000|2024-09-18 20:51:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726692670000|2024-09-18 20:51:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1726692690000|2024-09-18 20:51:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1726692710000|2024-09-18 20:51:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726692720000|2024-09-18 20:52:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1726692730000|2024-09-18 20:52:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1726692760000|2024-09-18 20:52:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1726692770000|2024-09-18 20:52:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1726692850000|2024-09-18 20:54:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726692880000|2024-09-18 20:54:40|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1726692920000|2024-09-18 20:55:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726692930000|2024-09-18 20:55:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726692950000|2024-09-18 20:55:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726692960000|2024-09-18 20:56:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726692980000|2024-09-18 20:56:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1726692990000|2024-09-18 20:56:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1726693030000|2024-09-18 20:57:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726693040000|2024-09-18 20:57:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1726693050000|2024-09-18 20:57:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1726693070000|2024-09-18 20:57:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726693080000|2024-09-18 20:58:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726693090000|2024-09-18 20:58:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726693160000|2024-09-18 20:59:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1726693170000|2024-09-18 20:59:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693190000|2024-09-18 20:59:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1726693200000|2024-09-18 21:00:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1726693210000|2024-09-18 21:00:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|4
1726693260000|2024-09-18 21:01:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1726693280000|2024-09-18 21:01:20|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1726693290000|2024-09-18 21:01:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726693310000|2024-09-18 21:01:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726693330000|2024-09-18 21:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693340000|2024-09-18 21:02:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1726693380000|2024-09-18 21:03:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1726693390000|2024-09-18 21:03:10|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1726693410000|2024-09-18 21:03:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1726693420000|2024-09-18 21:03:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1726693430000|2024-09-18 21:03:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1726693440000|2024-09-18 21:04:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1726693450000|2024-09-18 21:04:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|6
1726693470000|2024-09-18 21:04:30|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1726693480000|2024-09-18 21:04:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1726693490000|2024-09-18 21:04:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1726693500000|2024-09-18 21:05:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1726693510000|2024-09-18 21:05:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1726693530000|2024-09-18 21:05:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1726693550000|2024-09-18 21:05:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1726693560000|2024-09-18 21:06:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1726693590000|2024-09-18 21:06:30|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|6
1726693600000|2024-09-18 21:06:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1726693610000|2024-09-18 21:06:50|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1726693620000|2024-09-18 21:07:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1726693630000|2024-09-18 21:07:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1726693640000|2024-09-18 21:07:20|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1726693670000|2024-09-18 21:07:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|2
1726693680000|2024-09-18 21:08:00|48.54|48.24|48.56|48.26|48.6|48.3|48.54|48.24|8
1726693690000|2024-09-18 21:08:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726693700000|2024-09-18 21:08:20|48.59|48.29|48.59|48.29|48.61|48.31|48.59|48.29|5
1726693710000|2024-09-18 21:08:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693720000|2024-09-18 21:08:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1726693750000|2024-09-18 21:09:10|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1726693770000|2024-09-18 21:09:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726693780000|2024-09-18 21:09:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1726693790000|2024-09-18 21:09:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1726693800000|2024-09-18 21:10:00|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1726693810000|2024-09-18 21:10:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1726693820000|2024-09-18 21:10:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693840000|2024-09-18 21:10:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|6
1726693850000|2024-09-18 21:10:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1726693860000|2024-09-18 21:11:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726693870000|2024-09-18 21:11:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726693880000|2024-09-18 21:11:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1726693900000|2024-09-18 21:11:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726693910000|2024-09-18 21:11:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726693920000|2024-09-18 21:12:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1726693940000|2024-09-18 21:12:20|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|4
1726693970000|2024-09-18 21:12:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726693980000|2024-09-18 21:13:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1726693990000|2024-09-18 21:13:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726694000000|2024-09-18 21:13:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726694010000|2024-09-18 21:13:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1726694020000|2024-09-18 21:13:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1726694040000|2024-09-18 21:14:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726694090000|2024-09-18 21:14:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726694110000|2024-09-18 21:15:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726694150000|2024-09-18 21:15:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726694160000|2024-09-18 21:16:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1726694170000|2024-09-18 21:16:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1726694180000|2024-09-18 21:16:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1726694190000|2024-09-18 21:16:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1726694200000|2024-09-18 21:16:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726694220000|2024-09-18 21:17:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1726694240000|2024-09-18 21:17:20|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|5
1726694250000|2024-09-18 21:17:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1726694270000|2024-09-18 21:17:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1726694300000|2024-09-18 21:18:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|5
1726694320000|2024-09-18 21:18:40|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|8
1726694330000|2024-09-18 21:18:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|5
1726694340000|2024-09-18 21:19:00|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|6
1726694370000|2024-09-18 21:19:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1726694390000|2024-09-18 21:19:50|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|7
1726694400000|2024-09-18 21:20:00|48.57|48.27|48.59|48.29|48.6|48.3|48.56|48.26|7
1726694420000|2024-09-18 21:20:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726694430000|2024-09-18 21:20:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726694440000|2024-09-18 21:20:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694470000|2024-09-18 21:21:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726694480000|2024-09-18 21:21:20|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1726694490000|2024-09-18 21:21:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726694500000|2024-09-18 21:21:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726694510000|2024-09-18 21:21:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726694520000|2024-09-18 21:22:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726694530000|2024-09-18 21:22:10|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1726694540000|2024-09-18 21:22:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1726694550000|2024-09-18 21:22:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694560000|2024-09-18 21:22:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1726694570000|2024-09-18 21:22:50|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|5
1726694580000|2024-09-18 21:23:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726694610000|2024-09-18 21:23:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1726694620000|2024-09-18 21:23:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1726694630000|2024-09-18 21:23:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1726694640000|2024-09-18 21:24:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|5
1726694650000|2024-09-18 21:24:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726694660000|2024-09-18 21:24:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1726694670000|2024-09-18 21:24:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1726694680000|2024-09-18 21:24:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726694700000|2024-09-18 21:25:00|48.65|48.35|48.67|48.37|48.68|48.38|48.64|48.34|7
1726694720000|2024-09-18 21:25:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726694730000|2024-09-18 21:25:30|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|4
1726694740000|2024-09-18 21:25:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694790000|2024-09-18 21:26:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1726694810000|2024-09-18 21:26:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694860000|2024-09-18 21:27:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1726694880000|2024-09-18 21:28:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1726694890000|2024-09-18 21:28:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1726694900000|2024-09-18 21:28:20|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1726694910000|2024-09-18 21:28:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726694920000|2024-09-18 21:28:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1726694930000|2024-09-18 21:28:50|48.66|48.36|48.61|48.31|48.67|48.37|48.6|48.3|12
1726694980000|2024-09-18 21:29:40|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|5
1726694990000|2024-09-18 21:29:50|48.65|48.35|48.69|48.39|48.69|48.39|48.65|48.35|14
1726695000000|2024-09-18 21:30:00|48.7|48.4|48.68|48.38|48.71|48.41|48.68|48.38|10
1726695010000|2024-09-18 21:30:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|7
1726695020000|2024-09-18 21:30:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726695050000|2024-09-18 21:30:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1726695060000|2024-09-18 21:31:00|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|4
1726695070000|2024-09-18 21:31:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|4
1726695090000|2024-09-18 21:31:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726695100000|2024-09-18 21:31:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726695110000|2024-09-18 21:31:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726695120000|2024-09-18 21:32:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726695150000|2024-09-18 21:32:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1726695160000|2024-09-18 21:32:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695170000|2024-09-18 21:32:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695180000|2024-09-18 21:33:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726695190000|2024-09-18 21:33:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726695200000|2024-09-18 21:33:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|4
1726695230000|2024-09-18 21:33:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726695280000|2024-09-18 21:34:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726695310000|2024-09-18 21:35:10|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1726695330000|2024-09-18 21:35:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|5
1726695350000|2024-09-18 21:35:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726695370000|2024-09-18 21:36:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695380000|2024-09-18 21:36:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726695420000|2024-09-18 21:37:00|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|12
1726695430000|2024-09-18 21:37:10|48.74|48.44|48.73|48.43|48.76|48.46|48.73|48.43|5
1726695440000|2024-09-18 21:37:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|10
1726695490000|2024-09-18 21:38:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726695500000|2024-09-18 21:38:20|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|6
1726695540000|2024-09-18 21:39:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1726695570000|2024-09-18 21:39:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1726695600000|2024-09-18 21:40:00|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|10
1726695610000|2024-09-18 21:40:10|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|3
1726695620000|2024-09-18 21:40:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726695630000|2024-09-18 21:40:30|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|12
1726695640000|2024-09-18 21:40:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1726695650000|2024-09-18 21:40:50|48.75|48.45|48.75|48.45|48.75|48.45|48.73|48.43|7
1726695660000|2024-09-18 21:41:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|7
1726695670000|2024-09-18 21:41:10|48.75|48.45|48.75|48.45|48.77|48.47|48.75|48.45|8
1726695680000|2024-09-18 21:41:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|6
1726695690000|2024-09-18 21:41:30|48.76|48.46|48.74|48.44|48.76|48.46|48.73|48.43|10
1726695700000|2024-09-18 21:41:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|5
1726695710000|2024-09-18 21:41:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726695720000|2024-09-18 21:42:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726695770000|2024-09-18 21:42:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1726695780000|2024-09-18 21:43:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|11
1726695800000|2024-09-18 21:43:20|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1726695810000|2024-09-18 21:43:30|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|3
1726695830000|2024-09-18 21:43:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1726695850000|2024-09-18 21:44:10|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|4
1726695860000|2024-09-18 21:44:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695870000|2024-09-18 21:44:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695880000|2024-09-18 21:44:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1726695890000|2024-09-18 21:44:50|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|11
1726695900000|2024-09-18 21:45:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726695930000|2024-09-18 21:45:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1726695940000|2024-09-18 21:45:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726695950000|2024-09-18 21:45:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|8
1726695960000|2024-09-18 21:46:00|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|4
1726695970000|2024-09-18 21:46:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726695990000|2024-09-18 21:46:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726696010000|2024-09-18 21:46:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1726696040000|2024-09-18 21:47:20|48.69|48.39|48.65|48.35|48.69|48.39|48.65|48.35|8
1726696110000|2024-09-18 21:48:30|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1726696180000|2024-09-18 21:49:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726696200000|2024-09-18 21:50:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1726696420000|2024-09-18 21:53:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696430000|2024-09-18 21:53:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1726696460000|2024-09-18 21:54:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1726696480000|2024-09-18 21:54:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696490000|2024-09-18 21:54:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726696570000|2024-09-18 21:56:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726696610000|2024-09-18 21:56:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726696690000|2024-09-18 21:58:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726696700000|2024-09-18 21:58:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1726696710000|2024-09-18 21:58:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726697050000|2024-09-18 22:04:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726697060000|2024-09-18 22:04:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697630000|2024-09-18 22:13:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726697650000|2024-09-18 22:14:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726697760000|2024-09-18 22:16:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1726697770000|2024-09-18 22:16:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697800000|2024-09-18 22:16:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726697850000|2024-09-18 22:17:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1726697880000|2024-09-18 22:18:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726697900000|2024-09-18 22:18:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726697910000|2024-09-18 22:18:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726697920000|2024-09-18 22:18:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726697930000|2024-09-18 22:18:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1726698000000|2024-09-18 22:20:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726698060000|2024-09-18 22:21:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1726698460000|2024-09-18 22:27:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726698520000|2024-09-18 22:28:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726698570000|2024-09-18 22:29:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726698590000|2024-09-18 22:29:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726698750000|2024-09-18 22:32:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726698850000|2024-09-18 22:34:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726699300000|2024-09-18 22:41:40|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|2
1726699380000|2024-09-18 22:43:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726699430000|2024-09-18 22:43:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726699520000|2024-09-18 22:45:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700050000|2024-09-18 22:54:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726700110000|2024-09-18 22:55:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700140000|2024-09-18 22:55:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700150000|2024-09-18 22:55:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726700160000|2024-09-18 22:56:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1726700190000|2024-09-18 22:56:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700250000|2024-09-18 22:57:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726700270000|2024-09-18 22:57:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1726700330000|2024-09-18 22:58:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1726700340000|2024-09-18 22:59:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1726700350000|2024-09-18 22:59:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1726700430000|2024-09-18 23:00:30|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|6
1726700450000|2024-09-18 23:00:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726700470000|2024-09-18 23:01:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1726700520000|2024-09-18 23:02:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1726700530000|2024-09-18 23:02:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1726700590000|2024-09-18 23:03:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726700600000|2024-09-18 23:03:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700610000|2024-09-18 23:03:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700640000|2024-09-18 23:04:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700660000|2024-09-18 23:04:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700680000|2024-09-18 23:04:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700730000|2024-09-18 23:05:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700760000|2024-09-18 23:06:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700780000|2024-09-18 23:06:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700790000|2024-09-18 23:06:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1726700810000|2024-09-18 23:06:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726700830000|2024-09-18 23:07:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700850000|2024-09-18 23:07:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700870000|2024-09-18 23:07:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726700880000|2024-09-18 23:08:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1726700910000|2024-09-18 23:08:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726700930000|2024-09-18 23:08:50|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1726700950000|2024-09-18 23:09:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1726700980000|2024-09-18 23:09:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726701020000|2024-09-18 23:10:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1726701050000|2024-09-18 23:10:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701060000|2024-09-18 23:11:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726701080000|2024-09-18 23:11:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701180000|2024-09-18 23:13:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1726701200000|2024-09-18 23:13:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726701220000|2024-09-18 23:13:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701230000|2024-09-18 23:13:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726701240000|2024-09-18 23:14:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701280000|2024-09-18 23:14:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1726701330000|2024-09-18 23:15:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1726701350000|2024-09-18 23:15:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1726701380000|2024-09-18 23:16:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1726701390000|2024-09-18 23:16:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1726701820000|2024-09-18 23:23:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1726701830000|2024-09-18 23:23:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726701840000|2024-09-18 23:24:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726701860000|2024-09-18 23:24:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726701870000|2024-09-18 23:24:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1726701920000|2024-09-18 23:25:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702020000|2024-09-18 23:27:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726702040000|2024-09-18 23:27:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726702050000|2024-09-18 23:27:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1726702060000|2024-09-18 23:27:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726702200000|2024-09-18 23:30:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1726702220000|2024-09-18 23:30:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702260000|2024-09-18 23:31:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1726702270000|2024-09-18 23:31:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702310000|2024-09-18 23:31:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726702320000|2024-09-18 23:32:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726702360000|2024-09-18 23:32:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1726702380000|2024-09-18 23:33:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1726702390000|2024-09-18 23:33:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1726702420000|2024-09-18 23:33:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1726702450000|2024-09-18 23:34:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1726702500000|2024-09-18 23:35:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1726702510000|2024-09-18 23:35:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1726702530000|2024-09-18 23:35:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1726702560000|2024-09-18 23:36:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1726702570000|2024-09-18 23:36:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1726702580000|2024-09-18 23:36:20|48.81|48.51|48.82|48.52|48.84|48.54|48.81|48.51|5
1726702600000|2024-09-18 23:36:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1726702610000|2024-09-18 23:36:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726702620000|2024-09-18 23:37:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726702640000|2024-09-18 23:37:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1726702650000|2024-09-18 23:37:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1726702660000|2024-09-18 23:37:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1726702670000|2024-09-18 23:37:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1726702680000|2024-09-18 23:38:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1726702700000|2024-09-18 23:38:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1726702720000|2024-09-18 23:38:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726702740000|2024-09-18 23:39:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1726702810000|2024-09-18 23:40:10|48.89|48.59|48.96|48.66|48.96|48.66|48.89|48.59|4
1726702840000|2024-09-18 23:40:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726702860000|2024-09-18 23:41:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1726702870000|2024-09-18 23:41:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726702910000|2024-09-18 23:41:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726702980000|2024-09-18 23:43:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1726703010000|2024-09-18 23:43:30|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|5
1726703030000|2024-09-18 23:43:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703060000|2024-09-18 23:44:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703080000|2024-09-18 23:44:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703090000|2024-09-18 23:44:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703140000|2024-09-18 23:45:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703170000|2024-09-18 23:46:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1726703190000|2024-09-18 23:46:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703200000|2024-09-18 23:46:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703230000|2024-09-18 23:47:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1726703270000|2024-09-18 23:47:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726703290000|2024-09-18 23:48:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726703300000|2024-09-18 23:48:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1726703320000|2024-09-18 23:48:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1726703360000|2024-09-18 23:49:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1726703370000|2024-09-18 23:49:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1726703380000|2024-09-18 23:49:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1726703390000|2024-09-18 23:49:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1726703440000|2024-09-18 23:50:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703470000|2024-09-18 23:51:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1726703480000|2024-09-18 23:51:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1726703500000|2024-09-18 23:51:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1726703520000|2024-09-18 23:52:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1726703620000|2024-09-18 23:53:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1726703680000|2024-09-18 23:54:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1726703690000|2024-09-18 23:54:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1726703700000|2024-09-18 23:55:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1726703750000|2024-09-18 23:55:50|49.07|48.77|49.12|48.82|49.12|48.82|49.07|48.77|6
1726703770000|2024-09-18 23:56:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703790000|2024-09-18 23:56:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1726703800000|2024-09-18 23:56:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1726703810000|2024-09-18 23:56:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1726703820000|2024-09-18 23:57:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1726703830000|2024-09-18 23:57:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1726703840000|2024-09-18 23:57:20|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1726703870000|2024-09-18 23:57:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703890000|2024-09-18 23:58:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1726703910000|2024-09-18 23:58:30|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1726703920000|2024-09-18 23:58:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726703940000|2024-09-18 23:59:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1726703950000|2024-09-18 23:59:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1726703990000|2024-09-18 23:59:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1726704000000|2024-09-19 00:00:00|49.2|48.9|49.28|48.98|49.28|48.98|49.2|48.9|7
1726704010000|2024-09-19 00:00:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1726704030000|2024-09-19 00:00:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1726704040000|2024-09-19 00:00:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1726704050000|2024-09-19 00:00:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1726704060000|2024-09-19 00:01:00|49.21|48.91|49.27|48.97|49.27|48.97|49.21|48.91|5
1726704090000|2024-09-19 00:01:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1726704110000|2024-09-19 00:01:50|49.28|48.98|49.32|49.02|49.33|49.03|49.28|48.98|6
1726704120000|2024-09-19 00:02:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1726704130000|2024-09-19 00:02:10|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|3
1726704140000|2024-09-19 00:02:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1726704150000|2024-09-19 00:02:30|49.35|49.05|49.38|49.08|49.39|49.09|49.35|49.05|4
1726704160000|2024-09-19 00:02:40|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1726704170000|2024-09-19 00:02:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1726704180000|2024-09-19 00:03:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726704200000|2024-09-19 00:03:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1726704210000|2024-09-19 00:03:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1726704220000|2024-09-19 00:03:40|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1726704230000|2024-09-19 00:03:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1726704240000|2024-09-19 00:04:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1726704250000|2024-09-19 00:04:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1726704260000|2024-09-19 00:04:20|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|7
1726704270000|2024-09-19 00:04:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1726704280000|2024-09-19 00:04:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1726704290000|2024-09-19 00:04:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726704300000|2024-09-19 00:05:00|49.38|49.08|49.4|49.1|49.41|49.11|49.38|49.08|5
1726704310000|2024-09-19 00:05:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704320000|2024-09-19 00:05:20|49.4|49.1|49.41|49.11|49.42|49.12|49.39|49.09|4
1726704330000|2024-09-19 00:05:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704340000|2024-09-19 00:05:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704350000|2024-09-19 00:05:50|49.38|49.08|49.39|49.09|49.4|49.1|49.37|49.07|5
1726704370000|2024-09-19 00:06:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1726704380000|2024-09-19 00:06:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726704390000|2024-09-19 00:06:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1726704410000|2024-09-19 00:06:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726704420000|2024-09-19 00:07:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1726704430000|2024-09-19 00:07:10|49.38|49.08|49.34|49.04|49.38|49.08|49.34|49.04|6
1726704440000|2024-09-19 00:07:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1726704450000|2024-09-19 00:07:30|49.37|49.07|49.4|49.1|49.41|49.11|49.37|49.07|3
1726704460000|2024-09-19 00:07:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726704470000|2024-09-19 00:07:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704480000|2024-09-19 00:08:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726704490000|2024-09-19 00:08:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726704530000|2024-09-19 00:08:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1726704540000|2024-09-19 00:09:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1726704550000|2024-09-19 00:09:10|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|6
1726704570000|2024-09-19 00:09:30|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|4
1726704580000|2024-09-19 00:09:40|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1726704590000|2024-09-19 00:09:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1726704600000|2024-09-19 00:10:00|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1726704610000|2024-09-19 00:10:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726704620000|2024-09-19 00:10:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726704630000|2024-09-19 00:10:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1726704650000|2024-09-19 00:10:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726704660000|2024-09-19 00:11:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1726704670000|2024-09-19 00:11:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726704690000|2024-09-19 00:11:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726704700000|2024-09-19 00:11:40|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|2
1726705050000|2024-09-19 00:17:30|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|4
1726705060000|2024-09-19 00:17:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1726705070000|2024-09-19 00:17:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1726705080000|2024-09-19 00:18:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1726705090000|2024-09-19 00:18:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705100000|2024-09-19 00:18:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1726705110000|2024-09-19 00:18:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726705130000|2024-09-19 00:18:50|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1726705140000|2024-09-19 00:19:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1726705150000|2024-09-19 00:19:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1726705190000|2024-09-19 00:19:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705200000|2024-09-19 00:20:00|49.43|49.13|49.45|49.15|49.45|49.15|49.42|49.12|5
1726705210000|2024-09-19 00:20:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1726705220000|2024-09-19 00:20:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1726705260000|2024-09-19 00:21:00|49.48|49.18|49.55|49.25|49.55|49.25|49.48|49.18|10
1726705270000|2024-09-19 00:21:10|49.53|49.23|49.54|49.24|49.55|49.25|49.52|49.22|5
1726705280000|2024-09-19 00:21:20|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1726705290000|2024-09-19 00:21:30|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1726705300000|2024-09-19 00:21:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1726705310000|2024-09-19 00:21:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1726705340000|2024-09-19 00:22:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1726705350000|2024-09-19 00:22:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726705360000|2024-09-19 00:22:40|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|7
1726705370000|2024-09-19 00:22:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726705380000|2024-09-19 00:23:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726705390000|2024-09-19 00:23:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705400000|2024-09-19 00:23:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726705410000|2024-09-19 00:23:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705420000|2024-09-19 00:23:40|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|4
1726705430000|2024-09-19 00:23:50|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|3
1726705450000|2024-09-19 00:24:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726705460000|2024-09-19 00:24:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726705470000|2024-09-19 00:24:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1726705480000|2024-09-19 00:24:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726705490000|2024-09-19 00:24:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726705500000|2024-09-19 00:25:00|49.48|49.18|49.53|49.23|49.53|49.23|49.48|49.18|13
1726705510000|2024-09-19 00:25:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1726705520000|2024-09-19 00:25:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726705530000|2024-09-19 00:25:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1726705540000|2024-09-19 00:25:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726705550000|2024-09-19 00:25:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705580000|2024-09-19 00:26:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726705590000|2024-09-19 00:26:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726705600000|2024-09-19 00:26:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705620000|2024-09-19 00:27:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705630000|2024-09-19 00:27:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726705640000|2024-09-19 00:27:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705650000|2024-09-19 00:27:30|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1726705670000|2024-09-19 00:27:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726705680000|2024-09-19 00:28:00|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1726705720000|2024-09-19 00:28:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726705770000|2024-09-19 00:29:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726705810000|2024-09-19 00:30:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726706180000|2024-09-19 00:36:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726706190000|2024-09-19 00:36:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726706230000|2024-09-19 00:37:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1726706240000|2024-09-19 00:37:20|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1726706260000|2024-09-19 00:37:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726706270000|2024-09-19 00:37:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726706300000|2024-09-19 00:38:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726706310000|2024-09-19 00:38:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726706350000|2024-09-19 00:39:10|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726706360000|2024-09-19 00:39:20|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726706390000|2024-09-19 00:39:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726706400000|2024-09-19 00:40:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726706410000|2024-09-19 00:40:10|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|3
1726706420000|2024-09-19 00:40:20|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726706450000|2024-09-19 00:40:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726706460000|2024-09-19 00:41:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706490000|2024-09-19 00:41:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706500000|2024-09-19 00:41:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726706550000|2024-09-19 00:42:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706560000|2024-09-19 00:42:40|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|2
1726706570000|2024-09-19 00:42:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706580000|2024-09-19 00:43:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726706590000|2024-09-19 00:43:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726706600000|2024-09-19 00:43:20|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1726706610000|2024-09-19 00:43:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706620000|2024-09-19 00:43:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|5
1726706680000|2024-09-19 00:44:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706690000|2024-09-19 00:44:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726706700000|2024-09-19 00:45:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726706710000|2024-09-19 00:45:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726706720000|2024-09-19 00:45:20|49.8|49.5|49.83|49.53|49.83|49.53|49.8|49.5|4
1726706730000|2024-09-19 00:45:30|49.84|49.54|49.83|49.53|49.84|49.54|49.82|49.52|6
1726706740000|2024-09-19 00:45:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726706760000|2024-09-19 00:46:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726706770000|2024-09-19 00:46:10|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1726706790000|2024-09-19 00:46:30|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|2
1726706800000|2024-09-19 00:46:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726706810000|2024-09-19 00:46:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706820000|2024-09-19 00:47:00|49.75|49.45|49.75|49.45|49.78|49.48|49.75|49.45|8
1726706830000|2024-09-19 00:47:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726706840000|2024-09-19 00:47:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726706850000|2024-09-19 00:47:30|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|4
1726706860000|2024-09-19 00:47:40|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706870000|2024-09-19 00:47:50|49.73|49.43|49.73|49.43|49.74|49.44|49.73|49.43|3
1726706880000|2024-09-19 00:48:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726706890000|2024-09-19 00:48:10|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1726706900000|2024-09-19 00:48:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706910000|2024-09-19 00:48:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726706920000|2024-09-19 00:48:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726706930000|2024-09-19 00:48:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726706940000|2024-09-19 00:49:00|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726706950000|2024-09-19 00:49:10|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1726706960000|2024-09-19 00:49:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726707050000|2024-09-19 00:50:50|49.83|49.53|49.83|49.53|49.83|49.53|49.82|49.52|9
1726707060000|2024-09-19 00:51:00|49.82|49.52|49.86|49.56|49.86|49.56|49.82|49.52|8
1726707070000|2024-09-19 00:51:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726707080000|2024-09-19 00:51:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726707090000|2024-09-19 00:51:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726707100000|2024-09-19 00:51:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726707140000|2024-09-19 00:52:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726707150000|2024-09-19 00:52:30|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|8
1726707160000|2024-09-19 00:52:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707180000|2024-09-19 00:53:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726707200000|2024-09-19 00:53:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707210000|2024-09-19 00:53:30|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726707240000|2024-09-19 00:54:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726707260000|2024-09-19 00:54:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726707310000|2024-09-19 00:55:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726707320000|2024-09-19 00:55:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1726707370000|2024-09-19 00:56:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726707380000|2024-09-19 00:56:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726707390000|2024-09-19 00:56:30|49.92|49.62|49.88|49.58|49.92|49.62|49.87|49.57|3
1726707430000|2024-09-19 00:57:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726707450000|2024-09-19 00:57:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726707460000|2024-09-19 00:57:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726707480000|2024-09-19 00:58:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726707490000|2024-09-19 00:58:10|49.88|49.58|49.86|49.56|49.88|49.58|49.86|49.56|3
1726707500000|2024-09-19 00:58:20|49.87|49.57|49.84|49.54|49.87|49.57|49.83|49.53|4
1726707510000|2024-09-19 00:58:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726707520000|2024-09-19 00:58:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726707540000|2024-09-19 00:59:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1726707550000|2024-09-19 00:59:10|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|6
1726707570000|2024-09-19 00:59:30|49.84|49.54|49.85|49.55|49.85|49.55|49.83|49.53|3
1726707580000|2024-09-19 00:59:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726707590000|2024-09-19 00:59:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726707600000|2024-09-19 01:00:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|4
1726707610000|2024-09-19 01:00:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1726707620000|2024-09-19 01:00:20|49.9|49.6|49.89|49.59|49.9|49.6|49.88|49.58|4
1726707630000|2024-09-19 01:00:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726708050000|2024-09-19 01:07:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726708060000|2024-09-19 01:07:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726708080000|2024-09-19 01:08:00|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726708090000|2024-09-19 01:08:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726708130000|2024-09-19 01:08:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726708140000|2024-09-19 01:09:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726708150000|2024-09-19 01:09:10|49.65|49.35|49.63|49.33|49.65|49.35|49.61|49.31|4
1726708160000|2024-09-19 01:09:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708190000|2024-09-19 01:09:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708200000|2024-09-19 01:10:00|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1726708210000|2024-09-19 01:10:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726708220000|2024-09-19 01:10:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726708240000|2024-09-19 01:10:40|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1726708250000|2024-09-19 01:10:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726708260000|2024-09-19 01:11:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708270000|2024-09-19 01:11:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708290000|2024-09-19 01:11:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726708300000|2024-09-19 01:11:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726708320000|2024-09-19 01:12:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726708330000|2024-09-19 01:12:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726708340000|2024-09-19 01:12:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726708350000|2024-09-19 01:12:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726708360000|2024-09-19 01:12:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726708370000|2024-09-19 01:12:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1726708380000|2024-09-19 01:13:00|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|3
1726708390000|2024-09-19 01:13:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726708400000|2024-09-19 01:13:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726708420000|2024-09-19 01:13:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726708440000|2024-09-19 01:14:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726708460000|2024-09-19 01:14:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726708470000|2024-09-19 01:14:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726708480000|2024-09-19 01:14:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726708490000|2024-09-19 01:14:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726708500000|2024-09-19 01:15:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726708510000|2024-09-19 01:15:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726708530000|2024-09-19 01:15:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1726708560000|2024-09-19 01:16:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1726708570000|2024-09-19 01:16:10|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1726708580000|2024-09-19 01:16:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726708600000|2024-09-19 01:16:40|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|2
1726708620000|2024-09-19 01:17:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726708630000|2024-09-19 01:17:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726708640000|2024-09-19 01:17:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726708650000|2024-09-19 01:17:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708680000|2024-09-19 01:18:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726708690000|2024-09-19 01:18:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726708700000|2024-09-19 01:18:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726708710000|2024-09-19 01:18:30|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|4
1726708720000|2024-09-19 01:18:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726708740000|2024-09-19 01:19:00|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1726708750000|2024-09-19 01:19:10|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1726708760000|2024-09-19 01:19:20|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1726708770000|2024-09-19 01:19:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726708790000|2024-09-19 01:19:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726709300000|2024-09-19 01:28:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726709320000|2024-09-19 01:28:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726709330000|2024-09-19 01:28:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1726709350000|2024-09-19 01:29:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726709370000|2024-09-19 01:29:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726709380000|2024-09-19 01:29:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1726709400000|2024-09-19 01:30:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1726709410000|2024-09-19 01:30:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1726709420000|2024-09-19 01:30:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726709430000|2024-09-19 01:30:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1726709440000|2024-09-19 01:30:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|5
1726709450000|2024-09-19 01:30:50|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|5
1726709460000|2024-09-19 01:31:00|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|2
1726709480000|2024-09-19 01:31:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1726709490000|2024-09-19 01:31:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1726709520000|2024-09-19 01:32:00|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1726709530000|2024-09-19 01:32:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1726709540000|2024-09-19 01:32:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1726709550000|2024-09-19 01:32:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726709570000|2024-09-19 01:32:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1726709580000|2024-09-19 01:33:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1726709590000|2024-09-19 01:33:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1726709600000|2024-09-19 01:33:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1726709610000|2024-09-19 01:33:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1726709630000|2024-09-19 01:33:50|49.32|49.02|49.35|49.05|49.35|49.05|49.32|49.02|4
1726709640000|2024-09-19 01:34:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726709660000|2024-09-19 01:34:20|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1726709670000|2024-09-19 01:34:30|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|6
1726709680000|2024-09-19 01:34:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1726709700000|2024-09-19 01:35:00|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1726709710000|2024-09-19 01:35:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|2
1726709720000|2024-09-19 01:35:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1726709730000|2024-09-19 01:35:30|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1726709740000|2024-09-19 01:35:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726709750000|2024-09-19 01:35:50|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1726709760000|2024-09-19 01:36:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1726709770000|2024-09-19 01:36:10|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1726709780000|2024-09-19 01:36:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726709790000|2024-09-19 01:36:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726709800000|2024-09-19 01:36:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726709810000|2024-09-19 01:36:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|6
1726709820000|2024-09-19 01:37:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726709830000|2024-09-19 01:37:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726709840000|2024-09-19 01:37:20|49.58|49.28|49.54|49.24|49.58|49.28|49.53|49.23|7
1726709850000|2024-09-19 01:37:30|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|4
1726709860000|2024-09-19 01:37:40|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1726709870000|2024-09-19 01:37:50|49.56|49.26|49.58|49.28|49.61|49.31|49.56|49.26|5
1726709880000|2024-09-19 01:38:00|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|7
1726709890000|2024-09-19 01:38:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726709900000|2024-09-19 01:38:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726709910000|2024-09-19 01:38:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726709920000|2024-09-19 01:38:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1726709940000|2024-09-19 01:39:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1726709950000|2024-09-19 01:39:10|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1726709970000|2024-09-19 01:39:30|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|3
1726709980000|2024-09-19 01:39:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726709990000|2024-09-19 01:39:50|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|4
1726710000000|2024-09-19 01:40:00|49.64|49.34|49.65|49.35|49.65|49.35|49.62|49.32|6
1726710010000|2024-09-19 01:40:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710020000|2024-09-19 01:40:20|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710040000|2024-09-19 01:40:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710050000|2024-09-19 01:40:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710060000|2024-09-19 01:41:00|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1726710070000|2024-09-19 01:41:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726710080000|2024-09-19 01:41:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726710110000|2024-09-19 01:41:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726710120000|2024-09-19 01:42:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726710160000|2024-09-19 01:42:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710190000|2024-09-19 01:43:10|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710200000|2024-09-19 01:43:20|49.67|49.37|49.66|49.36|49.67|49.37|49.65|49.35|4
1726710210000|2024-09-19 01:43:30|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726710220000|2024-09-19 01:43:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|7
1726710230000|2024-09-19 01:43:50|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1726710240000|2024-09-19 01:44:00|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710250000|2024-09-19 01:44:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726710260000|2024-09-19 01:44:20|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|2
1726710270000|2024-09-19 01:44:30|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|3
1726710290000|2024-09-19 01:44:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710300000|2024-09-19 01:45:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726710320000|2024-09-19 01:45:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710330000|2024-09-19 01:45:30|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726710360000|2024-09-19 01:46:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710410000|2024-09-19 01:46:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1726710420000|2024-09-19 01:47:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710440000|2024-09-19 01:47:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710480000|2024-09-19 01:48:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710500000|2024-09-19 01:48:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726710520000|2024-09-19 01:48:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710540000|2024-09-19 01:49:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726710550000|2024-09-19 01:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726710560000|2024-09-19 01:49:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726710590000|2024-09-19 01:49:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726710600000|2024-09-19 01:50:00|49.66|49.36|49.65|49.35|49.66|49.36|49.64|49.34|3
1726710620000|2024-09-19 01:50:20|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1726710690000|2024-09-19 01:51:30|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1726710700000|2024-09-19 01:51:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710730000|2024-09-19 01:52:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726710750000|2024-09-19 01:52:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726710820000|2024-09-19 01:53:40|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726710860000|2024-09-19 01:54:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726710910000|2024-09-19 01:55:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710930000|2024-09-19 01:55:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726710950000|2024-09-19 01:55:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726710960000|2024-09-19 01:56:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726710990000|2024-09-19 01:56:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711030000|2024-09-19 01:57:10|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1726711040000|2024-09-19 01:57:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726711050000|2024-09-19 01:57:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1726711060000|2024-09-19 01:57:40|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726711080000|2024-09-19 01:58:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726711100000|2024-09-19 01:58:20|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726711130000|2024-09-19 01:58:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726711140000|2024-09-19 01:59:00|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726711150000|2024-09-19 01:59:10|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726711170000|2024-09-19 01:59:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726711200000|2024-09-19 02:00:00|49.7|49.4|49.74|49.44|49.74|49.44|49.7|49.4|5
1726711210000|2024-09-19 02:00:10|49.72|49.42|49.73|49.43|49.73|49.43|49.71|49.41|3
1726711220000|2024-09-19 02:00:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711230000|2024-09-19 02:00:30|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726711250000|2024-09-19 02:00:50|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1726711260000|2024-09-19 02:01:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726711270000|2024-09-19 02:01:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711290000|2024-09-19 02:01:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726711300000|2024-09-19 02:01:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1726711310000|2024-09-19 02:01:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726711340000|2024-09-19 02:02:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726711350000|2024-09-19 02:02:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711370000|2024-09-19 02:02:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1726711380000|2024-09-19 02:03:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711420000|2024-09-19 02:03:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726711430000|2024-09-19 02:03:50|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726711440000|2024-09-19 02:04:00|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|6
1726711480000|2024-09-19 02:04:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726711500000|2024-09-19 02:05:00|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726711510000|2024-09-19 02:05:10|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726711520000|2024-09-19 02:05:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|4
1726711560000|2024-09-19 02:06:00|49.73|49.43|49.71|49.41|49.73|49.43|49.71|49.41|2
1726711620000|2024-09-19 02:07:00|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726711640000|2024-09-19 02:07:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726711650000|2024-09-19 02:07:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726711660000|2024-09-19 02:07:40|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726711680000|2024-09-19 02:08:00|49.67|49.37|49.69|49.39|49.69|49.39|49.66|49.36|4
1726711690000|2024-09-19 02:08:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1726711700000|2024-09-19 02:08:20|49.72|49.42|49.74|49.44|49.74|49.44|49.72|49.42|3
1726711760000|2024-09-19 02:09:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726711780000|2024-09-19 02:09:40|49.73|49.43|49.72|49.42|49.73|49.43|49.71|49.41|4
1726711810000|2024-09-19 02:10:10|49.74|49.44|49.77|49.47|49.77|49.47|49.74|49.44|2
1726711820000|2024-09-19 02:10:20|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726711830000|2024-09-19 02:10:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711840000|2024-09-19 02:10:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711850000|2024-09-19 02:10:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711880000|2024-09-19 02:11:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1726711890000|2024-09-19 02:11:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711900000|2024-09-19 02:11:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726711920000|2024-09-19 02:12:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726711930000|2024-09-19 02:12:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726711940000|2024-09-19 02:12:20|49.76|49.46|49.73|49.43|49.76|49.46|49.73|49.43|2
1726711950000|2024-09-19 02:12:30|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726711960000|2024-09-19 02:12:40|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726712010000|2024-09-19 02:13:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726712020000|2024-09-19 02:13:40|49.72|49.42|49.69|49.39|49.72|49.42|49.69|49.39|2
1726712050000|2024-09-19 02:14:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726712070000|2024-09-19 02:14:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726712100000|2024-09-19 02:15:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726712120000|2024-09-19 02:15:20|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1726712130000|2024-09-19 02:15:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1726712140000|2024-09-19 02:15:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726712150000|2024-09-19 02:15:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726712160000|2024-09-19 02:16:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726712200000|2024-09-19 02:16:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726712220000|2024-09-19 02:17:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726712230000|2024-09-19 02:17:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726712240000|2024-09-19 02:17:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726712290000|2024-09-19 02:18:10|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1726712300000|2024-09-19 02:18:20|49.6|49.3|49.57|49.27|49.61|49.31|49.57|49.27|4
1726712330000|2024-09-19 02:18:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726712460000|2024-09-19 02:21:00|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|2
1726712470000|2024-09-19 02:21:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726712480000|2024-09-19 02:21:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726712490000|2024-09-19 02:21:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726712620000|2024-09-19 02:23:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726712810000|2024-09-19 02:26:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1726712820000|2024-09-19 02:27:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726712830000|2024-09-19 02:27:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1726712840000|2024-09-19 02:27:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726712850000|2024-09-19 02:27:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1726712860000|2024-09-19 02:27:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726712880000|2024-09-19 02:28:00|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1726712890000|2024-09-19 02:28:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726712910000|2024-09-19 02:28:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726712930000|2024-09-19 02:28:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726712940000|2024-09-19 02:29:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726712950000|2024-09-19 02:29:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726712960000|2024-09-19 02:29:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726712990000|2024-09-19 02:29:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1726713000000|2024-09-19 02:30:00|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|3
1726713010000|2024-09-19 02:30:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1726713020000|2024-09-19 02:30:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726713030000|2024-09-19 02:30:30|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1726713040000|2024-09-19 02:30:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726713050000|2024-09-19 02:30:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726713060000|2024-09-19 02:31:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726713070000|2024-09-19 02:31:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1726713080000|2024-09-19 02:31:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1726713090000|2024-09-19 02:31:30|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1726713100000|2024-09-19 02:31:40|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|3
1726713110000|2024-09-19 02:31:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726713130000|2024-09-19 02:32:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726713160000|2024-09-19 02:32:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1726713170000|2024-09-19 02:32:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1726713180000|2024-09-19 02:33:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1726713200000|2024-09-19 02:33:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1726713220000|2024-09-19 02:33:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726713230000|2024-09-19 02:33:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726713250000|2024-09-19 02:34:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1726713290000|2024-09-19 02:34:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726713300000|2024-09-19 02:35:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726713310000|2024-09-19 02:35:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726713320000|2024-09-19 02:35:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713350000|2024-09-19 02:35:50|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1726713360000|2024-09-19 02:36:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|3
1726713370000|2024-09-19 02:36:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726713380000|2024-09-19 02:36:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713420000|2024-09-19 02:37:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726713430000|2024-09-19 02:37:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726713440000|2024-09-19 02:37:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726713450000|2024-09-19 02:37:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726713470000|2024-09-19 02:37:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726713480000|2024-09-19 02:38:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|7
1726713490000|2024-09-19 02:38:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726713500000|2024-09-19 02:38:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726713800000|2024-09-19 02:43:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726713840000|2024-09-19 02:44:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726713850000|2024-09-19 02:44:10|49.67|49.37|49.7|49.4|49.7|49.4|49.66|49.36|8
1726713860000|2024-09-19 02:44:20|49.69|49.39|49.69|49.39|49.7|49.4|49.69|49.39|5
1726713870000|2024-09-19 02:44:30|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1726713880000|2024-09-19 02:44:40|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1726713900000|2024-09-19 02:45:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1726713920000|2024-09-19 02:45:20|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726713930000|2024-09-19 02:45:30|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|5
1726713960000|2024-09-19 02:46:00|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|3
1726713980000|2024-09-19 02:46:20|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|4
1726713990000|2024-09-19 02:46:30|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726714010000|2024-09-19 02:46:50|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714020000|2024-09-19 02:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714030000|2024-09-19 02:47:10|49.68|49.38|49.68|49.38|49.69|49.39|49.67|49.37|5
1726714040000|2024-09-19 02:47:20|49.69|49.39|49.68|49.38|49.69|49.39|49.68|49.38|2
1726714050000|2024-09-19 02:47:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726714100000|2024-09-19 02:48:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726714150000|2024-09-19 02:49:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714160000|2024-09-19 02:49:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714170000|2024-09-19 02:49:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726714220000|2024-09-19 02:50:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714230000|2024-09-19 02:50:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1726714240000|2024-09-19 02:50:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726714250000|2024-09-19 02:50:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726714270000|2024-09-19 02:51:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714280000|2024-09-19 02:51:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726714290000|2024-09-19 02:51:30|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726714310000|2024-09-19 02:51:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1726714320000|2024-09-19 02:52:00|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|5
1726714330000|2024-09-19 02:52:10|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|4
1726714550000|2024-09-19 02:55:50|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|2
1726714560000|2024-09-19 02:56:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714570000|2024-09-19 02:56:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726714580000|2024-09-19 02:56:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726714590000|2024-09-19 02:56:30|49.8|49.5|49.8|49.5|49.81|49.51|49.8|49.5|3
1726714600000|2024-09-19 02:56:40|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714620000|2024-09-19 02:57:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726714630000|2024-09-19 02:57:10|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714640000|2024-09-19 02:57:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726714650000|2024-09-19 02:57:30|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|3
1726714720000|2024-09-19 02:58:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726714730000|2024-09-19 02:58:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726714750000|2024-09-19 02:59:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1726714760000|2024-09-19 02:59:20|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1726714770000|2024-09-19 02:59:30|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|4
1726714780000|2024-09-19 02:59:40|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|5
1726714790000|2024-09-19 02:59:50|49.79|49.49|49.77|49.47|49.79|49.49|49.77|49.47|5
1726714800000|2024-09-19 03:00:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726714850000|2024-09-19 03:00:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714860000|2024-09-19 03:01:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726714880000|2024-09-19 03:01:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726714890000|2024-09-19 03:01:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726714900000|2024-09-19 03:01:40|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1726714910000|2024-09-19 03:01:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1726714920000|2024-09-19 03:02:00|49.82|49.52|49.8|49.5|49.83|49.53|49.8|49.5|5
1726714930000|2024-09-19 03:02:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726714950000|2024-09-19 03:02:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726714960000|2024-09-19 03:02:40|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726714970000|2024-09-19 03:02:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726715000000|2024-09-19 03:03:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726715010000|2024-09-19 03:03:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726715020000|2024-09-19 03:03:40|49.73|49.43|49.75|49.45|49.76|49.46|49.72|49.42|8
1726715050000|2024-09-19 03:04:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726715060000|2024-09-19 03:04:20|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726715070000|2024-09-19 03:04:30|49.76|49.46|49.76|49.46|49.76|49.46|49.75|49.45|3
1726715080000|2024-09-19 03:04:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726715090000|2024-09-19 03:04:50|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|3
1726715100000|2024-09-19 03:05:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1726715300000|2024-09-19 03:08:20|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1726715310000|2024-09-19 03:08:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726715330000|2024-09-19 03:08:50|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726715340000|2024-09-19 03:09:00|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726715360000|2024-09-19 03:09:20|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726715440000|2024-09-19 03:10:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715460000|2024-09-19 03:11:00|49.8|49.5|49.78|49.48|49.8|49.5|49.78|49.48|5
1726715530000|2024-09-19 03:12:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726715540000|2024-09-19 03:12:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726715560000|2024-09-19 03:12:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715580000|2024-09-19 03:13:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726715590000|2024-09-19 03:13:10|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726715620000|2024-09-19 03:13:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726715630000|2024-09-19 03:13:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1726715800000|2024-09-19 03:16:40|49.78|49.48|49.81|49.51|49.81|49.51|49.78|49.48|2
1726715810000|2024-09-19 03:16:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726715820000|2024-09-19 03:17:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715830000|2024-09-19 03:17:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726715860000|2024-09-19 03:17:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715930000|2024-09-19 03:18:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726715940000|2024-09-19 03:19:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726715950000|2024-09-19 03:19:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726716000000|2024-09-19 03:20:00|49.78|49.48|49.8|49.5|49.8|49.5|49.77|49.47|5
1726716010000|2024-09-19 03:20:10|49.81|49.51|49.84|49.54|49.84|49.54|49.81|49.51|5
1726716030000|2024-09-19 03:20:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1726716060000|2024-09-19 03:21:00|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1726716070000|2024-09-19 03:21:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726716090000|2024-09-19 03:21:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716100000|2024-09-19 03:21:40|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|3
1726716110000|2024-09-19 03:21:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716130000|2024-09-19 03:22:10|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|7
1726716300000|2024-09-19 03:25:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726716310000|2024-09-19 03:25:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726716330000|2024-09-19 03:25:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716350000|2024-09-19 03:25:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726716370000|2024-09-19 03:26:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716410000|2024-09-19 03:26:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726716420000|2024-09-19 03:27:00|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|5
1726716430000|2024-09-19 03:27:10|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726716440000|2024-09-19 03:27:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726716450000|2024-09-19 03:27:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726716460000|2024-09-19 03:27:40|49.91|49.61|49.95|49.65|49.95|49.65|49.91|49.61|4
1726716510000|2024-09-19 03:28:30|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|3
1726716520000|2024-09-19 03:28:40|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1726716530000|2024-09-19 03:28:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726716560000|2024-09-19 03:29:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|6
1726716570000|2024-09-19 03:29:30|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726716590000|2024-09-19 03:29:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1726716600000|2024-09-19 03:30:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726716620000|2024-09-19 03:30:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726716630000|2024-09-19 03:30:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1726716640000|2024-09-19 03:30:40|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|5
1726716660000|2024-09-19 03:31:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1726716680000|2024-09-19 03:31:20|49.93|49.63|49.9|49.6|49.93|49.63|49.9|49.6|2
1726716690000|2024-09-19 03:31:30|49.91|49.61|49.92|49.62|49.93|49.63|49.91|49.61|4
1726716700000|2024-09-19 03:31:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726716710000|2024-09-19 03:31:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726716720000|2024-09-19 03:32:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1726716730000|2024-09-19 03:32:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|6
1726716740000|2024-09-19 03:32:20|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726716750000|2024-09-19 03:32:30|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|5
1726716780000|2024-09-19 03:33:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|7
1726716790000|2024-09-19 03:33:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726716800000|2024-09-19 03:33:20|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|3
1726716810000|2024-09-19 03:33:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726716820000|2024-09-19 03:33:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726716930000|2024-09-19 03:35:30|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|3
1726716940000|2024-09-19 03:35:40|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|3
1726716960000|2024-09-19 03:36:00|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|4
1726716970000|2024-09-19 03:36:10|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1726716980000|2024-09-19 03:36:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726717010000|2024-09-19 03:36:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726717050000|2024-09-19 03:37:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726717060000|2024-09-19 03:37:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726717080000|2024-09-19 03:38:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1726717090000|2024-09-19 03:38:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726717100000|2024-09-19 03:38:20|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1726717110000|2024-09-19 03:38:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726717140000|2024-09-19 03:39:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726717150000|2024-09-19 03:39:10|49.96|49.66|49.91|49.61|49.96|49.66|49.91|49.61|2
1726717160000|2024-09-19 03:39:20|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1726717180000|2024-09-19 03:39:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1726717190000|2024-09-19 03:39:50|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|3
1726717200000|2024-09-19 03:40:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726717210000|2024-09-19 03:40:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726717230000|2024-09-19 03:40:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726717330000|2024-09-19 03:42:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726717340000|2024-09-19 03:42:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726717350000|2024-09-19 03:42:30|49.94|49.64|49.98|49.68|49.98|49.68|49.94|49.64|2
1726717370000|2024-09-19 03:42:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726717390000|2024-09-19 03:43:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726717400000|2024-09-19 03:43:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726717410000|2024-09-19 03:43:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726717580000|2024-09-19 03:46:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726717590000|2024-09-19 03:46:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726717620000|2024-09-19 03:47:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1726717630000|2024-09-19 03:47:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726717640000|2024-09-19 03:47:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726717650000|2024-09-19 03:47:30|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726717670000|2024-09-19 03:47:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726717680000|2024-09-19 03:48:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726717700000|2024-09-19 03:48:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726717710000|2024-09-19 03:48:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726717750000|2024-09-19 03:49:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726717770000|2024-09-19 03:49:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726717780000|2024-09-19 03:49:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726717870000|2024-09-19 03:51:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726717880000|2024-09-19 03:51:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726717910000|2024-09-19 03:51:50|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726718040000|2024-09-19 03:54:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726718070000|2024-09-19 03:54:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726718100000|2024-09-19 03:55:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718110000|2024-09-19 03:55:10|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726718160000|2024-09-19 03:56:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718170000|2024-09-19 03:56:10|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726718230000|2024-09-19 03:57:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726718400000|2024-09-19 04:00:00|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|3
1726718420000|2024-09-19 04:00:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718440000|2024-09-19 04:00:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726718460000|2024-09-19 04:01:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718470000|2024-09-19 04:01:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718510000|2024-09-19 04:01:50|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|3
1726718520000|2024-09-19 04:02:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718530000|2024-09-19 04:02:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718560000|2024-09-19 04:02:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718580000|2024-09-19 04:03:00|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726718600000|2024-09-19 04:03:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718610000|2024-09-19 04:03:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726718620000|2024-09-19 04:03:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718630000|2024-09-19 04:03:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726718640000|2024-09-19 04:04:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726718680000|2024-09-19 04:04:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726718690000|2024-09-19 04:04:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718700000|2024-09-19 04:05:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|2
1726718710000|2024-09-19 04:05:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718750000|2024-09-19 04:05:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718760000|2024-09-19 04:06:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718780000|2024-09-19 04:06:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718830000|2024-09-19 04:07:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726718860000|2024-09-19 04:07:40|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726718870000|2024-09-19 04:07:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726718890000|2024-09-19 04:08:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726718910000|2024-09-19 04:08:30|49.86|49.56|49.84|49.54|49.86|49.56|49.84|49.54|2
1726718920000|2024-09-19 04:08:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726718980000|2024-09-19 04:09:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719000000|2024-09-19 04:10:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719040000|2024-09-19 04:10:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719080000|2024-09-19 04:11:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726719120000|2024-09-19 04:12:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726719190000|2024-09-19 04:13:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726719250000|2024-09-19 04:14:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719290000|2024-09-19 04:14:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726719300000|2024-09-19 04:15:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726719310000|2024-09-19 04:15:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726719350000|2024-09-19 04:15:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726719390000|2024-09-19 04:16:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719420000|2024-09-19 04:17:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726719490000|2024-09-19 04:18:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726719530000|2024-09-19 04:18:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1726719600000|2024-09-19 04:20:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726719630000|2024-09-19 04:20:30|49.86|49.56|49.86|49.56|49.87|49.57|49.86|49.56|3
1726719650000|2024-09-19 04:20:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726719660000|2024-09-19 04:21:00|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726719690000|2024-09-19 04:21:30|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|2
1726719710000|2024-09-19 04:21:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726719740000|2024-09-19 04:22:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726719760000|2024-09-19 04:22:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726719770000|2024-09-19 04:22:50|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726719780000|2024-09-19 04:23:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726719820000|2024-09-19 04:23:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726719840000|2024-09-19 04:24:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726719910000|2024-09-19 04:25:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726720110000|2024-09-19 04:28:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726720200000|2024-09-19 04:30:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1726720530000|2024-09-19 04:35:30|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1726720540000|2024-09-19 04:35:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726720560000|2024-09-19 04:36:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726720570000|2024-09-19 04:36:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1726720600000|2024-09-19 04:36:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726720620000|2024-09-19 04:37:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726720650000|2024-09-19 04:37:30|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|3
1726720660000|2024-09-19 04:37:40|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720670000|2024-09-19 04:37:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726720690000|2024-09-19 04:38:10|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720810000|2024-09-19 04:40:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726720820000|2024-09-19 04:40:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726720830000|2024-09-19 04:40:30|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726721300000|2024-09-19 04:48:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726721410000|2024-09-19 04:50:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726721810000|2024-09-19 04:56:50|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|2
1726721820000|2024-09-19 04:57:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721830000|2024-09-19 04:57:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726721860000|2024-09-19 04:57:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721890000|2024-09-19 04:58:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726721900000|2024-09-19 04:58:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726721920000|2024-09-19 04:58:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726721940000|2024-09-19 04:59:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726722000000|2024-09-19 05:00:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726722300000|2024-09-19 05:05:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722340000|2024-09-19 05:05:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722350000|2024-09-19 05:05:50|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1726722360000|2024-09-19 05:06:00|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|4
1726722390000|2024-09-19 05:06:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726722410000|2024-09-19 05:06:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726722420000|2024-09-19 05:07:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726722430000|2024-09-19 05:07:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726722450000|2024-09-19 05:07:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726722460000|2024-09-19 05:07:40|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|3
1726722480000|2024-09-19 05:08:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722530000|2024-09-19 05:08:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722560000|2024-09-19 05:09:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722620000|2024-09-19 05:10:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722690000|2024-09-19 05:11:30|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726722700000|2024-09-19 05:11:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722730000|2024-09-19 05:12:10|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726722740000|2024-09-19 05:12:20|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722780000|2024-09-19 05:13:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726722810000|2024-09-19 05:13:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722860000|2024-09-19 05:14:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722900000|2024-09-19 05:15:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722930000|2024-09-19 05:15:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722940000|2024-09-19 05:15:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726722960000|2024-09-19 05:16:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726722990000|2024-09-19 05:16:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723020000|2024-09-19 05:17:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723060000|2024-09-19 05:17:40|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726723070000|2024-09-19 05:17:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723130000|2024-09-19 05:18:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723210000|2024-09-19 05:20:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723230000|2024-09-19 05:20:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726723250000|2024-09-19 05:20:50|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1726723260000|2024-09-19 05:21:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1726723270000|2024-09-19 05:21:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723300000|2024-09-19 05:21:40|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|2
1726723310000|2024-09-19 05:21:50|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|2
1726723320000|2024-09-19 05:22:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726723330000|2024-09-19 05:22:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726723360000|2024-09-19 05:22:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726723440000|2024-09-19 05:24:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726723560000|2024-09-19 05:26:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723570000|2024-09-19 05:26:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726723580000|2024-09-19 05:26:20|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|6
1726723610000|2024-09-19 05:26:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723630000|2024-09-19 05:27:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723680000|2024-09-19 05:28:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723700000|2024-09-19 05:28:20|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726723710000|2024-09-19 05:28:30|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1726723720000|2024-09-19 05:28:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723800000|2024-09-19 05:30:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726723810000|2024-09-19 05:30:10|49.77|49.47|49.77|49.47|49.77|49.47|49.76|49.46|3
1726723820000|2024-09-19 05:30:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723850000|2024-09-19 05:30:50|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1726723860000|2024-09-19 05:31:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726723870000|2024-09-19 05:31:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|6
1726723890000|2024-09-19 05:31:30|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726723900000|2024-09-19 05:31:40|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726723910000|2024-09-19 05:31:50|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726723920000|2024-09-19 05:32:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726723930000|2024-09-19 05:32:10|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|2
1726723940000|2024-09-19 05:32:20|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1726723950000|2024-09-19 05:32:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1726723960000|2024-09-19 05:32:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726723970000|2024-09-19 05:32:50|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1726723980000|2024-09-19 05:33:00|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|3
1726723990000|2024-09-19 05:33:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726724100000|2024-09-19 05:35:00|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1726724110000|2024-09-19 05:35:10|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|4
1726724220000|2024-09-19 05:37:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724240000|2024-09-19 05:37:20|49.73|49.43|49.71|49.41|49.74|49.44|49.71|49.41|4
1726724280000|2024-09-19 05:38:00|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726724300000|2024-09-19 05:38:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726724370000|2024-09-19 05:39:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724420000|2024-09-19 05:40:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726724450000|2024-09-19 05:40:50|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726724550000|2024-09-19 05:42:30|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1726724590000|2024-09-19 05:43:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726724600000|2024-09-19 05:43:20|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726724650000|2024-09-19 05:44:10|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726724760000|2024-09-19 05:46:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726724780000|2024-09-19 05:46:20|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726724810000|2024-09-19 05:46:50|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726724820000|2024-09-19 05:47:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726724850000|2024-09-19 05:47:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726724860000|2024-09-19 05:47:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726724880000|2024-09-19 05:48:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726724910000|2024-09-19 05:48:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1726724930000|2024-09-19 05:48:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726724950000|2024-09-19 05:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725000000|2024-09-19 05:50:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726725110000|2024-09-19 05:51:50|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|3
1726725120000|2024-09-19 05:52:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725170000|2024-09-19 05:52:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725180000|2024-09-19 05:53:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725230000|2024-09-19 05:53:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726725280000|2024-09-19 05:54:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726725300000|2024-09-19 05:55:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|3
1726725360000|2024-09-19 05:56:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726725430000|2024-09-19 05:57:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726725500000|2024-09-19 05:58:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726725510000|2024-09-19 05:58:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1726725550000|2024-09-19 05:59:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726725620000|2024-09-19 06:00:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726725720000|2024-09-19 06:02:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|4
1726725730000|2024-09-19 06:02:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1726725740000|2024-09-19 06:02:20|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1726725770000|2024-09-19 06:02:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726725870000|2024-09-19 06:04:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726725880000|2024-09-19 06:04:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726725940000|2024-09-19 06:05:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726726030000|2024-09-19 06:07:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726726050000|2024-09-19 06:07:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726726070000|2024-09-19 06:07:50|49.62|49.32|49.56|49.26|49.62|49.32|49.55|49.25|4
1726726110000|2024-09-19 06:08:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726120000|2024-09-19 06:08:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726190000|2024-09-19 06:09:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726200000|2024-09-19 06:10:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1726726290000|2024-09-19 06:11:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726726310000|2024-09-19 06:11:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726726350000|2024-09-19 06:12:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726380000|2024-09-19 06:13:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1726726390000|2024-09-19 06:13:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726410000|2024-09-19 06:13:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726726500000|2024-09-19 06:15:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1726726510000|2024-09-19 06:15:10|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1726726520000|2024-09-19 06:15:20|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1726726580000|2024-09-19 06:16:20|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1726726640000|2024-09-19 06:17:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726726680000|2024-09-19 06:18:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726726700000|2024-09-19 06:18:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726726960000|2024-09-19 06:22:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726726990000|2024-09-19 06:23:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726727020000|2024-09-19 06:23:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727040000|2024-09-19 06:24:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727050000|2024-09-19 06:24:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726727090000|2024-09-19 06:24:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726727100000|2024-09-19 06:25:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1726727130000|2024-09-19 06:25:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726727190000|2024-09-19 06:26:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727230000|2024-09-19 06:27:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727300000|2024-09-19 06:28:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726727360000|2024-09-19 06:29:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1726727420000|2024-09-19 06:30:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726727450000|2024-09-19 06:30:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726727510000|2024-09-19 06:31:50|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726727640000|2024-09-19 06:34:00|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|3
1726727690000|2024-09-19 06:34:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726727700000|2024-09-19 06:35:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726727720000|2024-09-19 06:35:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726727740000|2024-09-19 06:35:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726727770000|2024-09-19 06:36:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1726727780000|2024-09-19 06:36:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726727970000|2024-09-19 06:39:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728010000|2024-09-19 06:40:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728280000|2024-09-19 06:44:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728290000|2024-09-19 06:44:50|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1726728310000|2024-09-19 06:45:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726728320000|2024-09-19 06:45:20|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728350000|2024-09-19 06:45:50|49.61|49.31|49.61|49.31|49.62|49.32|49.61|49.31|3
1726728360000|2024-09-19 06:46:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728450000|2024-09-19 06:47:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728460000|2024-09-19 06:47:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726728490000|2024-09-19 06:48:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726728500000|2024-09-19 06:48:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726728530000|2024-09-19 06:48:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726728540000|2024-09-19 06:49:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726728590000|2024-09-19 06:49:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726728720000|2024-09-19 06:52:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726728750000|2024-09-19 06:52:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1726728760000|2024-09-19 06:52:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1726728770000|2024-09-19 06:52:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726728780000|2024-09-19 06:53:00|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|3
1726728870000|2024-09-19 06:54:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726728900000|2024-09-19 06:55:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1726728920000|2024-09-19 06:55:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726728940000|2024-09-19 06:55:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729010000|2024-09-19 06:56:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1726729050000|2024-09-19 06:57:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729060000|2024-09-19 06:57:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729080000|2024-09-19 06:58:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729100000|2024-09-19 06:58:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726729160000|2024-09-19 06:59:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726729240000|2024-09-19 07:00:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726729260000|2024-09-19 07:01:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726729310000|2024-09-19 07:01:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726729330000|2024-09-19 07:02:10|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|3
1726729340000|2024-09-19 07:02:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726729370000|2024-09-19 07:02:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726729390000|2024-09-19 07:03:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729400000|2024-09-19 07:03:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729410000|2024-09-19 07:03:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729440000|2024-09-19 07:04:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729450000|2024-09-19 07:04:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729470000|2024-09-19 07:04:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1726729480000|2024-09-19 07:04:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1726729490000|2024-09-19 07:04:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1726729510000|2024-09-19 07:05:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1726729520000|2024-09-19 07:05:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1726729550000|2024-09-19 07:05:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726729570000|2024-09-19 07:06:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726729590000|2024-09-19 07:06:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1726729600000|2024-09-19 07:06:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726729620000|2024-09-19 07:07:00|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|6
1726729630000|2024-09-19 07:07:10|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729670000|2024-09-19 07:07:50|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|3
1726729680000|2024-09-19 07:08:00|49.64|49.34|49.66|49.36|49.67|49.37|49.64|49.34|4
1726729700000|2024-09-19 07:08:20|49.65|49.35|49.64|49.34|49.65|49.35|49.63|49.33|4
1726729730000|2024-09-19 07:08:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1726729750000|2024-09-19 07:09:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726729770000|2024-09-19 07:09:30|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|6
1726729790000|2024-09-19 07:09:50|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1726729800000|2024-09-19 07:10:00|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|4
1726729820000|2024-09-19 07:10:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726729840000|2024-09-19 07:10:40|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1726729850000|2024-09-19 07:10:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726729860000|2024-09-19 07:11:00|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1726729880000|2024-09-19 07:11:20|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729890000|2024-09-19 07:11:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726729910000|2024-09-19 07:11:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726729930000|2024-09-19 07:12:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726729950000|2024-09-19 07:12:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1726729980000|2024-09-19 07:13:00|49.64|49.34|49.62|49.32|49.64|49.34|49.62|49.32|3
1726729990000|2024-09-19 07:13:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726730000000|2024-09-19 07:13:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1726730020000|2024-09-19 07:13:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1726730030000|2024-09-19 07:13:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726730040000|2024-09-19 07:14:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726730050000|2024-09-19 07:14:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1726730100000|2024-09-19 07:15:00|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1726730150000|2024-09-19 07:15:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1726730160000|2024-09-19 07:16:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726730170000|2024-09-19 07:16:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1726730180000|2024-09-19 07:16:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1726730200000|2024-09-19 07:16:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1726730220000|2024-09-19 07:17:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1726730270000|2024-09-19 07:17:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1726730300000|2024-09-19 07:18:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726730400000|2024-09-19 07:20:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1726730420000|2024-09-19 07:20:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726730430000|2024-09-19 07:20:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1726730440000|2024-09-19 07:20:40|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726730450000|2024-09-19 07:20:50|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|2
1726730460000|2024-09-19 07:21:00|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1726730500000|2024-09-19 07:21:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726730520000|2024-09-19 07:22:00|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726730850000|2024-09-19 07:27:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1726730930000|2024-09-19 07:28:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726730980000|2024-09-19 07:29:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1726731000000|2024-09-19 07:30:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726731020000|2024-09-19 07:30:20|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726731040000|2024-09-19 07:30:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726731090000|2024-09-19 07:31:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726731100000|2024-09-19 07:31:40|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|3
1726731150000|2024-09-19 07:32:30|49.66|49.36|49.67|49.37|49.67|49.37|49.66|49.36|2
1726731170000|2024-09-19 07:32:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1726731310000|2024-09-19 07:35:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1726731350000|2024-09-19 07:35:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726731370000|2024-09-19 07:36:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1726731400000|2024-09-19 07:36:40|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1726731420000|2024-09-19 07:37:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1726731430000|2024-09-19 07:37:10|49.69|49.39|49.69|49.39|49.69|49.39|49.69|49.39|1
1726731440000|2024-09-19 07:37:20|49.7|49.4|49.71|49.41|49.71|49.41|49.69|49.39|3
1726731470000|2024-09-19 07:37:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726731480000|2024-09-19 07:38:00|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726731510000|2024-09-19 07:38:30|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726731530000|2024-09-19 07:38:50|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1726731560000|2024-09-19 07:39:20|49.72|49.42|49.76|49.46|49.76|49.46|49.72|49.42|3
1726731570000|2024-09-19 07:39:30|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|4
1726731600000|2024-09-19 07:40:00|49.73|49.43|49.72|49.42|49.74|49.44|49.72|49.42|4
1726731610000|2024-09-19 07:40:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1726731620000|2024-09-19 07:40:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726731650000|2024-09-19 07:40:50|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726731670000|2024-09-19 07:41:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726731680000|2024-09-19 07:41:20|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1726731720000|2024-09-19 07:42:00|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1726731750000|2024-09-19 07:42:30|49.95|49.65|49.94|49.64|49.96|49.66|49.94|49.64|3
1726731780000|2024-09-19 07:43:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726731790000|2024-09-19 07:43:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726731810000|2024-09-19 07:43:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726731840000|2024-09-19 07:44:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726731850000|2024-09-19 07:44:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1726731860000|2024-09-19 07:44:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726731890000|2024-09-19 07:44:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726731930000|2024-09-19 07:45:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1726731980000|2024-09-19 07:46:20|50.09|49.79|50.08|49.78|50.11|49.81|50.08|49.78|5
1726732000000|2024-09-19 07:46:40|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|2
1726732010000|2024-09-19 07:46:50|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1726732030000|2024-09-19 07:47:10|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|4
1726732060000|2024-09-19 07:47:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732070000|2024-09-19 07:47:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732090000|2024-09-19 07:48:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732100000|2024-09-19 07:48:20|50.12|49.82|50.09|49.79|50.12|49.82|50.09|49.79|2
1726732110000|2024-09-19 07:48:30|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1726732120000|2024-09-19 07:48:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726732140000|2024-09-19 07:49:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|2
1726732160000|2024-09-19 07:49:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732250000|2024-09-19 07:50:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732280000|2024-09-19 07:51:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726732320000|2024-09-19 07:52:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726732410000|2024-09-19 07:53:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726732480000|2024-09-19 07:54:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726732490000|2024-09-19 07:54:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726732510000|2024-09-19 07:55:10|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|3
1726732560000|2024-09-19 07:56:00|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|2
1726732590000|2024-09-19 07:56:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1726732630000|2024-09-19 07:57:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726732810000|2024-09-19 08:00:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726732820000|2024-09-19 08:00:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1726732860000|2024-09-19 08:01:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726732880000|2024-09-19 08:01:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726732890000|2024-09-19 08:01:30|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726732930000|2024-09-19 08:02:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726733050000|2024-09-19 08:04:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726733100000|2024-09-19 08:05:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733120000|2024-09-19 08:05:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726733130000|2024-09-19 08:05:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733140000|2024-09-19 08:05:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733150000|2024-09-19 08:05:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726733160000|2024-09-19 08:06:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726733180000|2024-09-19 08:06:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726733210000|2024-09-19 08:06:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733220000|2024-09-19 08:07:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733230000|2024-09-19 08:07:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733240000|2024-09-19 08:07:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726733290000|2024-09-19 08:08:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726733330000|2024-09-19 08:08:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726733340000|2024-09-19 08:09:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726733350000|2024-09-19 08:09:10|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733390000|2024-09-19 08:09:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726733450000|2024-09-19 08:10:50|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1726733480000|2024-09-19 08:11:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726733550000|2024-09-19 08:12:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726733580000|2024-09-19 08:13:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726733590000|2024-09-19 08:13:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726733710000|2024-09-19 08:15:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726733730000|2024-09-19 08:15:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726733750000|2024-09-19 08:15:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726733760000|2024-09-19 08:16:00|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|3
1726733930000|2024-09-19 08:18:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726733960000|2024-09-19 08:19:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726734020000|2024-09-19 08:20:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726734030000|2024-09-19 08:20:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726734040000|2024-09-19 08:20:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726734060000|2024-09-19 08:21:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726734070000|2024-09-19 08:21:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726734090000|2024-09-19 08:21:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726734320000|2024-09-19 08:25:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726734330000|2024-09-19 08:25:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726734340000|2024-09-19 08:25:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726734380000|2024-09-19 08:26:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726734390000|2024-09-19 08:26:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726734420000|2024-09-19 08:27:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726734450000|2024-09-19 08:27:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726734550000|2024-09-19 08:29:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726734560000|2024-09-19 08:29:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726734630000|2024-09-19 08:30:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726734660000|2024-09-19 08:31:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726734690000|2024-09-19 08:31:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726734730000|2024-09-19 08:32:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726734740000|2024-09-19 08:32:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726734790000|2024-09-19 08:33:10|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|2
1726734820000|2024-09-19 08:33:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726734850000|2024-09-19 08:34:10|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726735110000|2024-09-19 08:38:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726735140000|2024-09-19 08:39:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726735150000|2024-09-19 08:39:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726735230000|2024-09-19 08:40:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726735310000|2024-09-19 08:41:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726735350000|2024-09-19 08:42:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1726735840000|2024-09-19 08:50:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726735910000|2024-09-19 08:51:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726735920000|2024-09-19 08:52:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726735930000|2024-09-19 08:52:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726736020000|2024-09-19 08:53:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726736110000|2024-09-19 08:55:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726736310000|2024-09-19 08:58:30|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726736450000|2024-09-19 09:00:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726736460000|2024-09-19 09:01:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726736490000|2024-09-19 09:01:30|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1726736520000|2024-09-19 09:02:00|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726736540000|2024-09-19 09:02:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726736590000|2024-09-19 09:03:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1726736600000|2024-09-19 09:03:20|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|2
1726736610000|2024-09-19 09:03:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726736630000|2024-09-19 09:03:50|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726736640000|2024-09-19 09:04:00|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726736650000|2024-09-19 09:04:10|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|3
1726736680000|2024-09-19 09:04:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726736730000|2024-09-19 09:05:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1726736740000|2024-09-19 09:05:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726736880000|2024-09-19 09:08:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726736890000|2024-09-19 09:08:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726736920000|2024-09-19 09:08:40|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726737050000|2024-09-19 09:10:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726737150000|2024-09-19 09:12:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726737300000|2024-09-19 09:15:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726737320000|2024-09-19 09:15:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726737330000|2024-09-19 09:15:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726737360000|2024-09-19 09:16:00|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726737370000|2024-09-19 09:16:10|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|2
1726737390000|2024-09-19 09:16:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726737510000|2024-09-19 09:18:30|49.86|49.56|49.83|49.53|49.86|49.56|49.83|49.53|3
1726737530000|2024-09-19 09:18:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726737550000|2024-09-19 09:19:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726737560000|2024-09-19 09:19:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726737630000|2024-09-19 09:20:30|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|3
1726737640000|2024-09-19 09:20:40|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726737680000|2024-09-19 09:21:20|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1726737720000|2024-09-19 09:22:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726737730000|2024-09-19 09:22:10|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1726737780000|2024-09-19 09:23:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726737820000|2024-09-19 09:23:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726737860000|2024-09-19 09:24:20|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1726737910000|2024-09-19 09:25:10|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|4
1726737920000|2024-09-19 09:25:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726737940000|2024-09-19 09:25:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726737950000|2024-09-19 09:25:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726737990000|2024-09-19 09:26:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726738080000|2024-09-19 09:28:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726738120000|2024-09-19 09:28:40|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726738230000|2024-09-19 09:30:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726738240000|2024-09-19 09:30:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726738250000|2024-09-19 09:30:50|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726738260000|2024-09-19 09:31:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726738270000|2024-09-19 09:31:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726738290000|2024-09-19 09:31:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726738310000|2024-09-19 09:31:50|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|2
1726738470000|2024-09-19 09:34:30|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726738540000|2024-09-19 09:35:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726738550000|2024-09-19 09:35:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726738560000|2024-09-19 09:36:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726738570000|2024-09-19 09:36:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726738610000|2024-09-19 09:36:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726738620000|2024-09-19 09:37:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|2
1726738770000|2024-09-19 09:39:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726738800000|2024-09-19 09:40:00|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1726738820000|2024-09-19 09:40:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726738830000|2024-09-19 09:40:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726738840000|2024-09-19 09:40:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726738860000|2024-09-19 09:41:00|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1726738870000|2024-09-19 09:41:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726738880000|2024-09-19 09:41:20|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726738900000|2024-09-19 09:41:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726738910000|2024-09-19 09:41:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726738920000|2024-09-19 09:42:00|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|2
1726738930000|2024-09-19 09:42:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726738990000|2024-09-19 09:43:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726739010000|2024-09-19 09:43:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726739020000|2024-09-19 09:43:40|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726739110000|2024-09-19 09:45:10|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726739180000|2024-09-19 09:46:20|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726739190000|2024-09-19 09:46:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726739210000|2024-09-19 09:46:50|49.78|49.48|49.78|49.48|49.78|49.48|49.77|49.47|3
1726739220000|2024-09-19 09:47:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726739230000|2024-09-19 09:47:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1726739240000|2024-09-19 09:47:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726739260000|2024-09-19 09:47:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726739350000|2024-09-19 09:49:10|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726739490000|2024-09-19 09:51:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726739500000|2024-09-19 09:51:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726739530000|2024-09-19 09:52:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726739540000|2024-09-19 09:52:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726739730000|2024-09-19 09:55:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726739840000|2024-09-19 09:57:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726740010000|2024-09-19 10:00:10|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726740040000|2024-09-19 10:00:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726740070000|2024-09-19 10:01:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726740080000|2024-09-19 10:01:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726740110000|2024-09-19 10:01:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726740220000|2024-09-19 10:03:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726740330000|2024-09-19 10:05:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726740340000|2024-09-19 10:05:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726740420000|2024-09-19 10:07:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726740430000|2024-09-19 10:07:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726740440000|2024-09-19 10:07:20|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|2
1726740450000|2024-09-19 10:07:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726740460000|2024-09-19 10:07:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726740490000|2024-09-19 10:08:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726740540000|2024-09-19 10:09:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726740550000|2024-09-19 10:09:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726740570000|2024-09-19 10:09:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726740580000|2024-09-19 10:09:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726740590000|2024-09-19 10:09:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726740620000|2024-09-19 10:10:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726740640000|2024-09-19 10:10:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726740860000|2024-09-19 10:14:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726740900000|2024-09-19 10:15:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726741120000|2024-09-19 10:18:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1726741160000|2024-09-19 10:19:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726741170000|2024-09-19 10:19:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726741560000|2024-09-19 10:26:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726741780000|2024-09-19 10:29:40|50.01|49.71|50.06|49.76|50.06|49.76|50.01|49.71|5
1726741790000|2024-09-19 10:29:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726741810000|2024-09-19 10:30:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726741820000|2024-09-19 10:30:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726741850000|2024-09-19 10:30:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726741860000|2024-09-19 10:31:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726741870000|2024-09-19 10:31:10|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726741890000|2024-09-19 10:31:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726742050000|2024-09-19 10:34:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726742130000|2024-09-19 10:35:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726742200000|2024-09-19 10:36:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1726742340000|2024-09-19 10:39:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726742350000|2024-09-19 10:39:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726742360000|2024-09-19 10:39:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726742390000|2024-09-19 10:39:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726742400000|2024-09-19 10:40:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726742450000|2024-09-19 10:40:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726742460000|2024-09-19 10:41:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726742520000|2024-09-19 10:42:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726742690000|2024-09-19 10:44:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726742700000|2024-09-19 10:45:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726742710000|2024-09-19 10:45:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726742720000|2024-09-19 10:45:20|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726742770000|2024-09-19 10:46:10|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1726742830000|2024-09-19 10:47:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726742840000|2024-09-19 10:47:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726742870000|2024-09-19 10:47:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726742880000|2024-09-19 10:48:00|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|2
1726742910000|2024-09-19 10:48:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726742930000|2024-09-19 10:48:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726742940000|2024-09-19 10:49:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726743000000|2024-09-19 10:50:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726743010000|2024-09-19 10:50:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1726743050000|2024-09-19 10:50:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726743100000|2024-09-19 10:51:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726743110000|2024-09-19 10:51:50|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726743170000|2024-09-19 10:52:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1726743300000|2024-09-19 10:55:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1726743360000|2024-09-19 10:56:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726743390000|2024-09-19 10:56:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726743410000|2024-09-19 10:56:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726743470000|2024-09-19 10:57:50|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726743610000|2024-09-19 11:00:10|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726743630000|2024-09-19 11:00:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726743690000|2024-09-19 11:01:30|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1726743750000|2024-09-19 11:02:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726743780000|2024-09-19 11:03:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726744110000|2024-09-19 11:08:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726744140000|2024-09-19 11:09:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1726744160000|2024-09-19 11:09:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1726744170000|2024-09-19 11:09:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1726744190000|2024-09-19 11:09:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726744200000|2024-09-19 11:10:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726744550000|2024-09-19 11:15:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726744560000|2024-09-19 11:16:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726744620000|2024-09-19 11:17:00|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1726744710000|2024-09-19 11:18:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726744720000|2024-09-19 11:18:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726744800000|2024-09-19 11:20:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726744830000|2024-09-19 11:20:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726744860000|2024-09-19 11:21:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726745030000|2024-09-19 11:23:50|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726745040000|2024-09-19 11:24:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726745150000|2024-09-19 11:25:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726745400000|2024-09-19 11:30:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726745430000|2024-09-19 11:30:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726745460000|2024-09-19 11:31:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726745520000|2024-09-19 11:32:00|49.88|49.58|49.88|49.58|49.89|49.59|49.88|49.58|3
1726745580000|2024-09-19 11:33:00|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|3
1726745620000|2024-09-19 11:33:40|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|4
1726745640000|2024-09-19 11:34:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726745690000|2024-09-19 11:34:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726745790000|2024-09-19 11:36:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726745800000|2024-09-19 11:36:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726745810000|2024-09-19 11:36:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726745820000|2024-09-19 11:37:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726745870000|2024-09-19 11:37:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726745910000|2024-09-19 11:38:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726746010000|2024-09-19 11:40:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726746040000|2024-09-19 11:40:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726746050000|2024-09-19 11:40:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726746060000|2024-09-19 11:41:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726746590000|2024-09-19 11:49:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726746600000|2024-09-19 11:50:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726746610000|2024-09-19 11:50:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726746630000|2024-09-19 11:50:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726746720000|2024-09-19 11:52:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726746730000|2024-09-19 11:52:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726746800000|2024-09-19 11:53:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726746820000|2024-09-19 11:53:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726746870000|2024-09-19 11:54:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726746890000|2024-09-19 11:54:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726746910000|2024-09-19 11:55:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1726747000000|2024-09-19 11:56:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726747010000|2024-09-19 11:56:50|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1726747020000|2024-09-19 11:57:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726747060000|2024-09-19 11:57:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726747200000|2024-09-19 12:00:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726747210000|2024-09-19 12:00:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726747220000|2024-09-19 12:00:20|50.04|49.74|50.11|49.81|50.15|49.85|50.04|49.74|6
1726747230000|2024-09-19 12:00:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726747260000|2024-09-19 12:01:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726747320000|2024-09-19 12:02:00|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|2
1726747340000|2024-09-19 12:02:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726747350000|2024-09-19 12:02:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726747360000|2024-09-19 12:02:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726747390000|2024-09-19 12:03:10|50.04|49.74|50.08|49.78|50.08|49.78|50.04|49.74|3
1726747400000|2024-09-19 12:03:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1726747410000|2024-09-19 12:03:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726747420000|2024-09-19 12:03:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726747430000|2024-09-19 12:03:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726747440000|2024-09-19 12:04:00|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1726747460000|2024-09-19 12:04:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726747470000|2024-09-19 12:04:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726747540000|2024-09-19 12:05:40|50.12|49.82|50.13|49.83|50.14|49.84|50.11|49.81|4
1726747560000|2024-09-19 12:06:00|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1726747570000|2024-09-19 12:06:10|50.16|49.86|50.2|49.9|50.2|49.9|50.16|49.86|5
1726747580000|2024-09-19 12:06:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726747590000|2024-09-19 12:06:30|50.2|49.9|50.2|49.9|50.22|49.92|50.2|49.9|9
1726747600000|2024-09-19 12:06:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726747620000|2024-09-19 12:07:00|50.2|49.9|50.2|49.9|50.22|49.92|50.2|49.9|3
1726747630000|2024-09-19 12:07:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726747640000|2024-09-19 12:07:20|50.19|49.89|50.23|49.93|50.23|49.93|50.19|49.89|4
1726747650000|2024-09-19 12:07:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1726747660000|2024-09-19 12:07:40|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|4
1726747670000|2024-09-19 12:07:50|50.18|49.88|50.19|49.89|50.2|49.9|50.17|49.87|6
1726747690000|2024-09-19 12:08:10|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1726747710000|2024-09-19 12:08:30|50.2|49.9|50.19|49.89|50.2|49.9|50.17|49.87|4
1726747720000|2024-09-19 12:08:40|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726747740000|2024-09-19 12:09:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1726747760000|2024-09-19 12:09:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1726747770000|2024-09-19 12:09:30|50.21|49.91|50.19|49.89|50.21|49.91|50.19|49.89|3
1726747780000|2024-09-19 12:09:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726747800000|2024-09-19 12:10:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726747810000|2024-09-19 12:10:10|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726747820000|2024-09-19 12:10:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1726747830000|2024-09-19 12:10:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726747860000|2024-09-19 12:11:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726747870000|2024-09-19 12:11:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726747910000|2024-09-19 12:11:50|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|3
1726747920000|2024-09-19 12:12:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726747930000|2024-09-19 12:12:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726747950000|2024-09-19 12:12:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726748020000|2024-09-19 12:13:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726748030000|2024-09-19 12:13:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1726748070000|2024-09-19 12:14:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1726748080000|2024-09-19 12:14:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1726748550000|2024-09-19 12:22:30|50.14|49.84|50.1|49.8|50.14|49.84|50.1|49.8|3
1726748560000|2024-09-19 12:22:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726748580000|2024-09-19 12:23:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1726748590000|2024-09-19 12:23:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726748610000|2024-09-19 12:23:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726748640000|2024-09-19 12:24:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726748670000|2024-09-19 12:24:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1726748700000|2024-09-19 12:25:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726748710000|2024-09-19 12:25:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726748730000|2024-09-19 12:25:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726748740000|2024-09-19 12:25:40|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1726748760000|2024-09-19 12:26:00|50.01|49.71|50.05|49.75|50.05|49.75|50.01|49.71|4
1726748780000|2024-09-19 12:26:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726748790000|2024-09-19 12:26:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726748820000|2024-09-19 12:27:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726748830000|2024-09-19 12:27:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1726748850000|2024-09-19 12:27:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726748870000|2024-09-19 12:27:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726748880000|2024-09-19 12:28:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726748910000|2024-09-19 12:28:30|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|3
1726748930000|2024-09-19 12:28:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726748950000|2024-09-19 12:29:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726748980000|2024-09-19 12:29:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726748990000|2024-09-19 12:29:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726749000000|2024-09-19 12:30:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726749010000|2024-09-19 12:30:10|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|5
1726749020000|2024-09-19 12:30:20|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|2
1726749030000|2024-09-19 12:30:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1726749050000|2024-09-19 12:30:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726749070000|2024-09-19 12:31:10|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1726749100000|2024-09-19 12:31:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726749120000|2024-09-19 12:32:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726749140000|2024-09-19 12:32:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726749150000|2024-09-19 12:32:30|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|2
1726749160000|2024-09-19 12:32:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726749170000|2024-09-19 12:32:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726749220000|2024-09-19 12:33:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726749240000|2024-09-19 12:34:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726749260000|2024-09-19 12:34:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726749270000|2024-09-19 12:34:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726749280000|2024-09-19 12:34:40|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|3
1726749300000|2024-09-19 12:35:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726749310000|2024-09-19 12:35:10|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|4
1726749360000|2024-09-19 12:36:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726749390000|2024-09-19 12:36:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1726749400000|2024-09-19 12:36:40|50.03|49.73|50.02|49.72|50.03|49.73|50.01|49.71|4
1726749420000|2024-09-19 12:37:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726749450000|2024-09-19 12:37:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726749490000|2024-09-19 12:38:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1726749500000|2024-09-19 12:38:20|49.95|49.65|49.92|49.62|49.95|49.65|49.92|49.62|3
1726749520000|2024-09-19 12:38:40|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726749530000|2024-09-19 12:38:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1726749540000|2024-09-19 12:39:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726749550000|2024-09-19 12:39:10|49.92|49.62|49.94|49.64|49.95|49.65|49.92|49.62|5
1726749560000|2024-09-19 12:39:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1726749580000|2024-09-19 12:39:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1726749610000|2024-09-19 12:40:10|49.96|49.66|49.99|49.69|49.99|49.69|49.96|49.66|2
1726749640000|2024-09-19 12:40:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1726749650000|2024-09-19 12:40:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726749660000|2024-09-19 12:41:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1726749700000|2024-09-19 12:41:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726749730000|2024-09-19 12:42:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726749760000|2024-09-19 12:42:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1726749850000|2024-09-19 12:44:10|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726749860000|2024-09-19 12:44:20|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1726749870000|2024-09-19 12:44:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726749890000|2024-09-19 12:44:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|2
1726749930000|2024-09-19 12:45:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|2
1726749950000|2024-09-19 12:45:50|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1726749960000|2024-09-19 12:46:00|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1726749970000|2024-09-19 12:46:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726750000000|2024-09-19 12:46:40|49.9|49.6|49.88|49.58|49.9|49.6|49.88|49.58|3
1726750010000|2024-09-19 12:46:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750040000|2024-09-19 12:47:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726750060000|2024-09-19 12:47:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726750070000|2024-09-19 12:47:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726750080000|2024-09-19 12:48:00|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|4
1726750090000|2024-09-19 12:48:10|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1726750100000|2024-09-19 12:48:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726750150000|2024-09-19 12:49:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726750200000|2024-09-19 12:50:00|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|2
1726750210000|2024-09-19 12:50:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|4
1726750230000|2024-09-19 12:50:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750240000|2024-09-19 12:50:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726750250000|2024-09-19 12:50:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726750350000|2024-09-19 12:52:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726750380000|2024-09-19 12:53:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726750390000|2024-09-19 12:53:10|49.88|49.58|49.87|49.57|49.88|49.58|49.87|49.57|2
1726750420000|2024-09-19 12:53:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726750430000|2024-09-19 12:53:50|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750440000|2024-09-19 12:54:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1726750470000|2024-09-19 12:54:30|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726750500000|2024-09-19 12:55:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750530000|2024-09-19 12:55:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726750560000|2024-09-19 12:56:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726750590000|2024-09-19 12:56:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750610000|2024-09-19 12:56:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726750620000|2024-09-19 12:57:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726750630000|2024-09-19 12:57:10|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726750640000|2024-09-19 12:57:20|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726750670000|2024-09-19 12:57:50|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1726750680000|2024-09-19 12:58:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726750810000|2024-09-19 13:00:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1726750830000|2024-09-19 13:00:30|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1726751310000|2024-09-19 13:08:30|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1726751330000|2024-09-19 13:08:50|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1726751370000|2024-09-19 13:09:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1726751400000|2024-09-19 13:10:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1726751410000|2024-09-19 13:10:10|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|2
1726751420000|2024-09-19 13:10:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726751510000|2024-09-19 13:11:50|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726751520000|2024-09-19 13:12:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726751550000|2024-09-19 13:12:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726751590000|2024-09-19 13:13:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1726751600000|2024-09-19 13:13:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1726751610000|2024-09-19 13:13:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1726751620000|2024-09-19 13:13:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726751630000|2024-09-19 13:13:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726751680000|2024-09-19 13:14:40|50.03|49.73|50.08|49.78|50.08|49.78|50.03|49.73|4
1726751690000|2024-09-19 13:14:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726751700000|2024-09-19 13:15:00|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|2
1726751720000|2024-09-19 13:15:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726751730000|2024-09-19 13:15:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726751740000|2024-09-19 13:15:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726751760000|2024-09-19 13:16:00|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1726751770000|2024-09-19 13:16:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1726751780000|2024-09-19 13:16:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726751810000|2024-09-19 13:16:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1726751820000|2024-09-19 13:17:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1726751880000|2024-09-19 13:18:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726752570000|2024-09-19 13:29:30|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|2
1726752580000|2024-09-19 13:29:40|50.23|49.93|50.26|49.96|50.27|49.97|50.23|49.93|4
1726752600000|2024-09-19 13:30:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726752610000|2024-09-19 13:30:10|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|2
1726752620000|2024-09-19 13:30:20|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1726752630000|2024-09-19 13:30:30|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|4
1726752640000|2024-09-19 13:30:40|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|3
1726752650000|2024-09-19 13:30:50|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|2
1726752660000|2024-09-19 13:31:00|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|6
1726752670000|2024-09-19 13:31:10|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1726752680000|2024-09-19 13:31:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1726752690000|2024-09-19 13:31:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1726752700000|2024-09-19 13:31:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726752710000|2024-09-19 13:31:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1726752720000|2024-09-19 13:32:00|50.14|49.84|50.16|49.86|50.16|49.86|50.14|49.84|5
1726752730000|2024-09-19 13:32:10|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1726752750000|2024-09-19 13:32:30|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726752770000|2024-09-19 13:32:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1726752780000|2024-09-19 13:33:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1726752790000|2024-09-19 13:33:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726752800000|2024-09-19 13:33:20|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1726752810000|2024-09-19 13:33:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726752850000|2024-09-19 13:34:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1726752860000|2024-09-19 13:34:20|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1726752870000|2024-09-19 13:34:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726752880000|2024-09-19 13:34:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1726752890000|2024-09-19 13:34:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1726752900000|2024-09-19 13:35:00|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|4
1726752930000|2024-09-19 13:35:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726752940000|2024-09-19 13:35:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1726752950000|2024-09-19 13:35:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1726752960000|2024-09-19 13:36:00|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1726752970000|2024-09-19 13:36:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726752980000|2024-09-19 13:36:20|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|2
1726752990000|2024-09-19 13:36:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1726753000000|2024-09-19 13:36:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726753030000|2024-09-19 13:37:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1726753050000|2024-09-19 13:37:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1726753070000|2024-09-19 13:37:50|50.08|49.78|50.13|49.83|50.13|49.83|50.08|49.78|4
1726753080000|2024-09-19 13:38:00|50.14|49.84|50.17|49.87|50.18|49.88|50.14|49.84|3
1726753090000|2024-09-19 13:38:10|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1726753100000|2024-09-19 13:38:20|50.18|49.88|50.2|49.9|50.2|49.9|50.18|49.88|2
1726753110000|2024-09-19 13:38:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1726753120000|2024-09-19 13:38:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726753150000|2024-09-19 13:39:10|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1726753160000|2024-09-19 13:39:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1726753180000|2024-09-19 13:39:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1726753200000|2024-09-19 13:40:00|50.17|49.87|50.18|49.88|50.18|49.88|50.16|49.86|3
1726753210000|2024-09-19 13:40:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1726753220000|2024-09-19 13:40:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1726753240000|2024-09-19 13:40:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1726753260000|2024-09-19 13:41:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|3
1726753270000|2024-09-19 13:41:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726753280000|2024-09-19 13:41:20|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|3
1726753800000|2024-09-19 13:50:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1726753810000|2024-09-19 13:50:10|50.15|49.85|50.12|49.82|50.15|49.85|50.12|49.82|4
1726753820000|2024-09-19 13:50:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726753840000|2024-09-19 13:50:40|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1726753850000|2024-09-19 13:50:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726753870000|2024-09-19 13:51:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1726753880000|2024-09-19 13:51:20|50.03|49.73|50.04|49.74|50.05|49.75|50.02|49.72|5
1726753890000|2024-09-19 13:51:30|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1726753900000|2024-09-19 13:51:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726753910000|2024-09-19 13:51:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726753920000|2024-09-19 13:52:00|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|4
1726753930000|2024-09-19 13:52:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726753940000|2024-09-19 13:52:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1726753950000|2024-09-19 13:52:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1726753960000|2024-09-19 13:52:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1726753970000|2024-09-19 13:52:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726753980000|2024-09-19 13:53:00|50.08|49.78|50.08|49.78|50.11|49.81|50.08|49.78|6
1726753990000|2024-09-19 13:53:10|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|4
1726754000000|2024-09-19 13:53:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1726754020000|2024-09-19 13:53:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726754030000|2024-09-19 13:53:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1726754040000|2024-09-19 13:54:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|2
1726754550000|2024-09-19 14:02:30|50.25|49.95|50.36|50.06|50.36|50.06|50.25|49.95|2
1726754560000|2024-09-19 14:02:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1726754570000|2024-09-19 14:02:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726754580000|2024-09-19 14:03:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726754590000|2024-09-19 14:03:10|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|3
1726754600000|2024-09-19 14:03:20|50.36|50.06|50.38|50.08|50.38|50.08|50.36|50.06|3
1726754610000|2024-09-19 14:03:30|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|4
1726754620000|2024-09-19 14:03:40|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1726754630000|2024-09-19 14:03:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726754640000|2024-09-19 14:04:00|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|3
1726754650000|2024-09-19 14:04:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1726754670000|2024-09-19 14:04:30|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1726754680000|2024-09-19 14:04:40|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|4
1726754690000|2024-09-19 14:04:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726754700000|2024-09-19 14:05:00|50.45|50.15|50.41|50.11|50.45|50.15|50.41|50.11|3
1726754710000|2024-09-19 14:05:10|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726754720000|2024-09-19 14:05:20|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726754730000|2024-09-19 14:05:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1726754750000|2024-09-19 14:05:50|50.41|50.11|50.43|50.13|50.44|50.14|50.41|50.11|3
1726754760000|2024-09-19 14:06:00|50.42|50.12|50.43|50.13|50.44|50.14|50.41|50.11|4
1726754770000|2024-09-19 14:06:10|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|2
1726754790000|2024-09-19 14:06:30|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726754800000|2024-09-19 14:06:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726754810000|2024-09-19 14:06:50|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1726754820000|2024-09-19 14:07:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1726754830000|2024-09-19 14:07:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1726754840000|2024-09-19 14:07:20|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1726754850000|2024-09-19 14:07:30|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1726754860000|2024-09-19 14:07:40|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|2
1726754870000|2024-09-19 14:07:50|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1726754880000|2024-09-19 14:08:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726754890000|2024-09-19 14:08:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1726754900000|2024-09-19 14:08:20|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1726754910000|2024-09-19 14:08:30|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1726754920000|2024-09-19 14:08:40|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1726754930000|2024-09-19 14:08:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1726754940000|2024-09-19 14:09:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1726754950000|2024-09-19 14:09:10|50.32|50.02|50.35|50.05|50.35|50.05|50.32|50.02|3
1726754960000|2024-09-19 14:09:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1726754970000|2024-09-19 14:09:30|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726754980000|2024-09-19 14:09:40|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1726754990000|2024-09-19 14:09:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1726755000000|2024-09-19 14:10:00|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1726755010000|2024-09-19 14:10:10|50.32|50.02|50.33|50.03|50.33|50.03|50.31|50.01|4
1726755020000|2024-09-19 14:10:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1726755030000|2024-09-19 14:10:30|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|3
1726755040000|2024-09-19 14:10:40|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1726755060000|2024-09-19 14:11:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1726755070000|2024-09-19 14:11:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1726755080000|2024-09-19 14:11:20|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|2
1726755090000|2024-09-19 14:11:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726755100000|2024-09-19 14:11:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726755110000|2024-09-19 14:11:50|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|3
1726755120000|2024-09-19 14:12:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1726755130000|2024-09-19 14:12:10|50.35|50.05|50.4|50.1|50.4|50.1|50.35|50.05|6
1726755140000|2024-09-19 14:12:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726755160000|2024-09-19 14:12:40|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|2
1726755180000|2024-09-19 14:13:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726755190000|2024-09-19 14:13:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726755210000|2024-09-19 14:13:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1726755230000|2024-09-19 14:13:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1726755240000|2024-09-19 14:14:00|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1726755250000|2024-09-19 14:14:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1726755260000|2024-09-19 14:14:20|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1726755270000|2024-09-19 14:14:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1726755290000|2024-09-19 14:14:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726755300000|2024-09-19 14:15:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1726755310000|2024-09-19 14:15:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1726755320000|2024-09-19 14:15:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1726755330000|2024-09-19 14:15:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726755340000|2024-09-19 14:15:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1726755370000|2024-09-19 14:16:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|5
1726755390000|2024-09-19 14:16:30|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|2
1726755400000|2024-09-19 14:16:40|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1726755430000|2024-09-19 14:17:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1726755450000|2024-09-19 14:17:30|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1726755480000|2024-09-19 14:18:00|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1726755500000|2024-09-19 14:18:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1726755520000|2024-09-19 14:18:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1726756050000|2024-09-19 14:27:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1726756060000|2024-09-19 14:27:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1726756070000|2024-09-19 14:27:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1726756080000|2024-09-19 14:28:00|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|3
1726756090000|2024-09-19 14:28:10|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|3
1726756100000|2024-09-19 14:28:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1726756110000|2024-09-19 14:28:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1726756120000|2024-09-19 14:28:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1726756130000|2024-09-19 14:28:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1726756140000|2024-09-19 14:29:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1726756180000|2024-09-19 14:29:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1726756210000|2024-09-19 14:30:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1726756230000|2024-09-19 14:30:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1726756250000|2024-09-19 14:30:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726756270000|2024-09-19 14:31:10|50.59|50.29|50.56|50.26|50.59|50.29|50.56|50.26|4
1726756300000|2024-09-19 14:31:40|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1726756310000|2024-09-19 14:31:50|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1726756320000|2024-09-19 14:32:00|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1726756330000|2024-09-19 14:32:10|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1726756340000|2024-09-19 14:32:20|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|5
1726756350000|2024-09-19 14:32:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726756370000|2024-09-19 14:32:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726756380000|2024-09-19 14:33:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726756390000|2024-09-19 14:33:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1726756400000|2024-09-19 14:33:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1726756430000|2024-09-19 14:33:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726756470000|2024-09-19 14:34:30|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726756500000|2024-09-19 14:35:00|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726756530000|2024-09-19 14:35:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726756540000|2024-09-19 14:35:40|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1726756570000|2024-09-19 14:36:10|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726756580000|2024-09-19 14:36:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726756590000|2024-09-19 14:36:30|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|2
1726756610000|2024-09-19 14:36:50|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|4
1726756620000|2024-09-19 14:37:00|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1726756630000|2024-09-19 14:37:10|50.67|50.37|50.68|50.38|50.69|50.39|50.67|50.37|4
1726756640000|2024-09-19 14:37:20|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726756650000|2024-09-19 14:37:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726756670000|2024-09-19 14:37:50|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726756680000|2024-09-19 14:38:00|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|2
1726756690000|2024-09-19 14:38:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1726756700000|2024-09-19 14:38:20|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1726756710000|2024-09-19 14:38:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726756720000|2024-09-19 14:38:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726756730000|2024-09-19 14:38:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726756740000|2024-09-19 14:39:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1726756810000|2024-09-19 14:40:10|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1726756820000|2024-09-19 14:40:20|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1726756840000|2024-09-19 14:40:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1726756850000|2024-09-19 14:40:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1726756860000|2024-09-19 14:41:00|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|2
1726756870000|2024-09-19 14:41:10|50.56|50.26|50.47|50.17|50.56|50.26|50.47|50.17|3
1726756880000|2024-09-19 14:41:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726756890000|2024-09-19 14:41:30|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1726756910000|2024-09-19 14:41:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1726756930000|2024-09-19 14:42:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1726756940000|2024-09-19 14:42:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726756950000|2024-09-19 14:42:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726756960000|2024-09-19 14:42:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726756980000|2024-09-19 14:43:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726756990000|2024-09-19 14:43:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726757010000|2024-09-19 14:43:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1726757030000|2024-09-19 14:43:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1726757040000|2024-09-19 14:44:00|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1726757050000|2024-09-19 14:44:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726757060000|2024-09-19 14:44:20|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|2
1726757080000|2024-09-19 14:44:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1726757110000|2024-09-19 14:45:10|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726757120000|2024-09-19 14:45:20|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|3
1726757140000|2024-09-19 14:45:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726757150000|2024-09-19 14:45:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726757160000|2024-09-19 14:46:00|50.35|50.05|50.34|50.04|50.36|50.06|50.34|50.04|4
1726757170000|2024-09-19 14:46:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726757190000|2024-09-19 14:46:30|50.34|50.04|50.37|50.07|50.37|50.07|50.34|50.04|4
1726757200000|2024-09-19 14:46:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1726757210000|2024-09-19 14:46:50|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1726757220000|2024-09-19 14:47:00|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1726757230000|2024-09-19 14:47:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1726757240000|2024-09-19 14:47:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1726757250000|2024-09-19 14:47:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1726757270000|2024-09-19 14:47:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726757280000|2024-09-19 14:48:00|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1726757290000|2024-09-19 14:48:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1726757310000|2024-09-19 14:48:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726757320000|2024-09-19 14:48:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1726757330000|2024-09-19 14:48:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1726757340000|2024-09-19 14:49:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1726757370000|2024-09-19 14:49:30|50.32|50.02|50.3|50|50.32|50.02|50.3|50|2
1726757390000|2024-09-19 14:49:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1726757400000|2024-09-19 14:50:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1726757430000|2024-09-19 14:50:30|50.3|50|50.3|50|50.3|50|50.3|50|1
1726757440000|2024-09-19 14:50:40|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1726757450000|2024-09-19 14:50:50|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|4
1726757460000|2024-09-19 14:51:00|50.35|50.05|50.34|50.04|50.36|50.06|50.33|50.03|4
1726757470000|2024-09-19 14:51:10|50.35|50.05|50.39|50.09|50.4|50.1|50.35|50.05|7
1726757490000|2024-09-19 14:51:30|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|2
1726757500000|2024-09-19 14:51:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1726757520000|2024-09-19 14:52:00|50.44|50.14|50.47|50.17|50.48|50.18|50.44|50.14|5
1726757540000|2024-09-19 14:52:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1726757550000|2024-09-19 14:52:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726757560000|2024-09-19 14:52:40|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|4
1726757580000|2024-09-19 14:53:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1726757590000|2024-09-19 14:53:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726757600000|2024-09-19 14:53:20|50.4|50.1|50.46|50.16|50.46|50.16|50.4|50.1|4
1726757610000|2024-09-19 14:53:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1726757640000|2024-09-19 14:54:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726757650000|2024-09-19 14:54:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726757680000|2024-09-19 14:54:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726757690000|2024-09-19 14:54:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726757700000|2024-09-19 14:55:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1726757800000|2024-09-19 14:56:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1726757810000|2024-09-19 14:56:50|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1726757820000|2024-09-19 14:57:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1726757840000|2024-09-19 14:57:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1726757850000|2024-09-19 14:57:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726757870000|2024-09-19 14:57:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1726757890000|2024-09-19 14:58:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1726757930000|2024-09-19 14:58:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1726758300000|2024-09-19 15:05:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1726758310000|2024-09-19 15:05:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|2
1726758320000|2024-09-19 15:05:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726758380000|2024-09-19 15:06:20|50.65|50.35|50.63|50.33|50.65|50.35|50.63|50.33|2
1726758390000|2024-09-19 15:06:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726758420000|2024-09-19 15:07:00|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726758440000|2024-09-19 15:07:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726758810000|2024-09-19 15:13:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1726758820000|2024-09-19 15:13:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726758830000|2024-09-19 15:13:50|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1726758840000|2024-09-19 15:14:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726758850000|2024-09-19 15:14:10|50.77|50.47|50.75|50.45|50.77|50.47|50.75|50.45|3
1726758890000|2024-09-19 15:14:50|50.74|50.44|50.72|50.42|50.74|50.44|50.72|50.42|2
1726758900000|2024-09-19 15:15:00|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|3
1726758910000|2024-09-19 15:15:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726758920000|2024-09-19 15:15:20|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1726758930000|2024-09-19 15:15:30|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726758940000|2024-09-19 15:15:40|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1726758950000|2024-09-19 15:15:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726758980000|2024-09-19 15:16:20|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|3
1726759000000|2024-09-19 15:16:40|50.74|50.44|50.77|50.47|50.77|50.47|50.74|50.44|2
1726759020000|2024-09-19 15:17:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726759040000|2024-09-19 15:17:20|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1726759050000|2024-09-19 15:17:30|50.83|50.53|50.73|50.43|50.84|50.54|50.73|50.43|4
1726759060000|2024-09-19 15:17:40|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726759080000|2024-09-19 15:18:00|50.71|50.41|50.73|50.43|50.74|50.44|50.71|50.41|5
1726759090000|2024-09-19 15:18:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726759100000|2024-09-19 15:18:20|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1726759110000|2024-09-19 15:18:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1726759120000|2024-09-19 15:18:40|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726759180000|2024-09-19 15:19:40|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1726759210000|2024-09-19 15:20:10|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726759220000|2024-09-19 15:20:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726759230000|2024-09-19 15:20:30|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726759260000|2024-09-19 15:21:00|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726759270000|2024-09-19 15:21:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726759280000|2024-09-19 15:21:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726759290000|2024-09-19 15:21:30|50.64|50.34|50.64|50.34|50.66|50.36|50.64|50.34|5
1726759310000|2024-09-19 15:21:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1726759320000|2024-09-19 15:22:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726759360000|2024-09-19 15:22:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726759390000|2024-09-19 15:23:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726759410000|2024-09-19 15:23:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726759440000|2024-09-19 15:24:00|50.62|50.32|50.64|50.34|50.64|50.34|50.62|50.32|3
1726759450000|2024-09-19 15:24:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726759570000|2024-09-19 15:26:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1726759610000|2024-09-19 15:26:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726759630000|2024-09-19 15:27:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726759660000|2024-09-19 15:27:40|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726759740000|2024-09-19 15:29:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726759780000|2024-09-19 15:29:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726759820000|2024-09-19 15:30:20|50.65|50.35|50.68|50.38|50.68|50.38|50.65|50.35|2
1726759870000|2024-09-19 15:31:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726759880000|2024-09-19 15:31:20|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|3
1726759920000|2024-09-19 15:32:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726759930000|2024-09-19 15:32:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726759940000|2024-09-19 15:32:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1726759990000|2024-09-19 15:33:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726760380000|2024-09-19 15:39:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726760420000|2024-09-19 15:40:20|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1726760450000|2024-09-19 15:40:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726760460000|2024-09-19 15:41:00|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1726760470000|2024-09-19 15:41:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726760490000|2024-09-19 15:41:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726760510000|2024-09-19 15:41:50|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726760560000|2024-09-19 15:42:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726760570000|2024-09-19 15:42:50|50.64|50.34|50.65|50.35|50.65|50.35|50.63|50.33|4
1726760590000|2024-09-19 15:43:10|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726760670000|2024-09-19 15:44:30|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726760700000|2024-09-19 15:45:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726760760000|2024-09-19 15:46:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1726760770000|2024-09-19 15:46:10|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1726760790000|2024-09-19 15:46:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726760800000|2024-09-19 15:46:40|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1726760810000|2024-09-19 15:46:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726760820000|2024-09-19 15:47:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1726760830000|2024-09-19 15:47:10|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726760840000|2024-09-19 15:47:20|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726760850000|2024-09-19 15:47:30|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726760950000|2024-09-19 15:49:10|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726760980000|2024-09-19 15:49:40|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726760990000|2024-09-19 15:49:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726761000000|2024-09-19 15:50:00|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726761010000|2024-09-19 15:50:10|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1726761030000|2024-09-19 15:50:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726761050000|2024-09-19 15:50:50|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|2
1726761070000|2024-09-19 15:51:10|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726761080000|2024-09-19 15:51:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726761090000|2024-09-19 15:51:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726761110000|2024-09-19 15:51:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726761120000|2024-09-19 15:52:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726761130000|2024-09-19 15:52:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1726761170000|2024-09-19 15:52:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726761190000|2024-09-19 15:53:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726761260000|2024-09-19 15:54:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726761270000|2024-09-19 15:54:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1726761340000|2024-09-19 15:55:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726761430000|2024-09-19 15:57:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726761440000|2024-09-19 15:57:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726761460000|2024-09-19 15:57:40|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726761470000|2024-09-19 15:57:50|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726761500000|2024-09-19 15:58:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726761550000|2024-09-19 15:59:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1726761610000|2024-09-19 16:00:10|50.64|50.34|50.66|50.36|50.66|50.36|50.63|50.33|4
1726761620000|2024-09-19 16:00:20|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|3
1726761640000|2024-09-19 16:00:40|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1726761670000|2024-09-19 16:01:10|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726761690000|2024-09-19 16:01:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726761700000|2024-09-19 16:01:40|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1726761720000|2024-09-19 16:02:00|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1726761740000|2024-09-19 16:02:20|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1726761760000|2024-09-19 16:02:40|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1726761770000|2024-09-19 16:02:50|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1726761780000|2024-09-19 16:03:00|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726762110000|2024-09-19 16:08:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726762550000|2024-09-19 16:15:50|50.89|50.59|50.84|50.54|50.89|50.59|50.83|50.53|3
1726762560000|2024-09-19 16:16:00|50.86|50.56|50.94|50.64|50.94|50.64|50.86|50.56|7
1726762570000|2024-09-19 16:16:10|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1726762580000|2024-09-19 16:16:20|50.94|50.64|50.93|50.63|50.94|50.64|50.91|50.61|5
1726762590000|2024-09-19 16:16:30|50.94|50.64|50.95|50.65|50.95|50.65|50.93|50.63|4
1726762600000|2024-09-19 16:16:40|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1726762620000|2024-09-19 16:17:00|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|2
1726762630000|2024-09-19 16:17:10|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1726762650000|2024-09-19 16:17:30|50.93|50.63|50.91|50.61|50.93|50.63|50.91|50.61|2
1726762670000|2024-09-19 16:17:50|50.92|50.62|50.93|50.63|50.93|50.63|50.91|50.61|3
1726762680000|2024-09-19 16:18:00|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1726762690000|2024-09-19 16:18:10|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726762710000|2024-09-19 16:18:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726762750000|2024-09-19 16:19:10|50.99|50.69|51.02|50.72|51.03|50.73|50.99|50.69|5
1726762760000|2024-09-19 16:19:20|51.01|50.71|51|50.7|51.02|50.72|51|50.7|4
1726762770000|2024-09-19 16:19:30|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1726762780000|2024-09-19 16:19:40|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726762800000|2024-09-19 16:20:00|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1726762810000|2024-09-19 16:20:10|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726762820000|2024-09-19 16:20:20|51.04|50.74|51.08|50.78|51.08|50.78|51.04|50.74|4
1726762830000|2024-09-19 16:20:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726762840000|2024-09-19 16:20:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726762850000|2024-09-19 16:20:50|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1726762860000|2024-09-19 16:21:00|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|4
1726762870000|2024-09-19 16:21:10|51.11|50.81|51.14|50.84|51.16|50.86|51.11|50.81|8
1726762880000|2024-09-19 16:21:20|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|3
1726762890000|2024-09-19 16:21:30|51.13|50.83|51.15|50.85|51.15|50.85|51.13|50.83|2
1726762900000|2024-09-19 16:21:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726762910000|2024-09-19 16:21:50|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|4
1726762920000|2024-09-19 16:22:00|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726762930000|2024-09-19 16:22:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726762940000|2024-09-19 16:22:20|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726762950000|2024-09-19 16:22:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726762980000|2024-09-19 16:23:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726762990000|2024-09-19 16:23:10|51.08|50.78|51.04|50.74|51.08|50.78|51.04|50.74|6
1726763000000|2024-09-19 16:23:20|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726763010000|2024-09-19 16:23:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726763020000|2024-09-19 16:23:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726763030000|2024-09-19 16:23:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726763040000|2024-09-19 16:24:00|51.05|50.75|50.92|50.62|51.05|50.75|50.92|50.62|4
1726763050000|2024-09-19 16:24:10|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1726763060000|2024-09-19 16:24:20|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726763070000|2024-09-19 16:24:30|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|3
1726763080000|2024-09-19 16:24:40|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|2
1726763120000|2024-09-19 16:25:20|50.94|50.64|50.96|50.66|50.97|50.67|50.94|50.64|3
1726763130000|2024-09-19 16:25:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726763140000|2024-09-19 16:25:40|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1726763150000|2024-09-19 16:25:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726763160000|2024-09-19 16:26:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726763180000|2024-09-19 16:26:20|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1726763200000|2024-09-19 16:26:40|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726763210000|2024-09-19 16:26:50|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726763220000|2024-09-19 16:27:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726763230000|2024-09-19 16:27:10|51.05|50.75|51.07|50.77|51.07|50.77|51.05|50.75|2
1726763250000|2024-09-19 16:27:30|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726763260000|2024-09-19 16:27:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726763270000|2024-09-19 16:27:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726763280000|2024-09-19 16:28:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726763290000|2024-09-19 16:28:10|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726763300000|2024-09-19 16:28:20|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|2
1726763310000|2024-09-19 16:28:30|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|3
1726763320000|2024-09-19 16:28:40|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726763360000|2024-09-19 16:29:20|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1726763370000|2024-09-19 16:29:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726763380000|2024-09-19 16:29:40|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|2
1726763410000|2024-09-19 16:30:10|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|7
1726763420000|2024-09-19 16:30:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726763430000|2024-09-19 16:30:30|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1726763440000|2024-09-19 16:30:40|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726763460000|2024-09-19 16:31:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|4
1726763480000|2024-09-19 16:31:20|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726763490000|2024-09-19 16:31:30|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726763500000|2024-09-19 16:31:40|51.04|50.74|51.07|50.77|51.07|50.77|51.04|50.74|3
1726763520000|2024-09-19 16:32:00|51.06|50.76|51.11|50.81|51.11|50.81|51.06|50.76|6
1726763530000|2024-09-19 16:32:10|51.13|50.83|51.12|50.82|51.14|50.84|51.12|50.82|4
1726763550000|2024-09-19 16:32:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726763580000|2024-09-19 16:33:00|51.14|50.84|51.12|50.82|51.14|50.84|51.12|50.82|3
1726763590000|2024-09-19 16:33:10|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726763600000|2024-09-19 16:33:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726763610000|2024-09-19 16:33:30|51.15|50.85|51.18|50.88|51.19|50.89|51.15|50.85|3
1726763620000|2024-09-19 16:33:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726763630000|2024-09-19 16:33:50|51.2|50.9|51.16|50.86|51.2|50.9|51.16|50.86|2
1726763640000|2024-09-19 16:34:00|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|3
1726763650000|2024-09-19 16:34:10|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726763660000|2024-09-19 16:34:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726763670000|2024-09-19 16:34:30|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726763680000|2024-09-19 16:34:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726763690000|2024-09-19 16:34:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726763710000|2024-09-19 16:35:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1726763720000|2024-09-19 16:35:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726763740000|2024-09-19 16:35:40|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1726763750000|2024-09-19 16:35:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1726763760000|2024-09-19 16:36:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726763770000|2024-09-19 16:36:10|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726763790000|2024-09-19 16:36:30|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|2
1726763810000|2024-09-19 16:36:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726763880000|2024-09-19 16:38:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726763890000|2024-09-19 16:38:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726763910000|2024-09-19 16:38:30|51.3|51|51.33|51.03|51.33|51.03|51.3|51|2
1726763930000|2024-09-19 16:38:50|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726763940000|2024-09-19 16:39:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726764300000|2024-09-19 16:45:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726764360000|2024-09-19 16:46:00|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726764370000|2024-09-19 16:46:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726764380000|2024-09-19 16:46:20|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726764390000|2024-09-19 16:46:30|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|2
1726764410000|2024-09-19 16:46:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726764420000|2024-09-19 16:47:00|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726764480000|2024-09-19 16:48:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726764550000|2024-09-19 16:49:10|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1726764580000|2024-09-19 16:49:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726764590000|2024-09-19 16:49:50|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1726764620000|2024-09-19 16:50:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726764640000|2024-09-19 16:50:40|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1726764650000|2024-09-19 16:50:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726764660000|2024-09-19 16:51:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726764700000|2024-09-19 16:51:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726764720000|2024-09-19 16:52:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726764730000|2024-09-19 16:52:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726764740000|2024-09-19 16:52:20|51.43|51.13|51.46|51.16|51.46|51.16|51.43|51.13|3
1726764750000|2024-09-19 16:52:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726764760000|2024-09-19 16:52:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726764770000|2024-09-19 16:52:50|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726764780000|2024-09-19 16:53:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726765060000|2024-09-19 16:57:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726765550000|2024-09-19 17:05:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726765560000|2024-09-19 17:06:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726765580000|2024-09-19 17:06:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726765640000|2024-09-19 17:07:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726765670000|2024-09-19 17:07:50|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726765680000|2024-09-19 17:08:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726765730000|2024-09-19 17:08:50|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726765800000|2024-09-19 17:10:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726765810000|2024-09-19 17:10:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726765840000|2024-09-19 17:10:40|51.32|51.02|51.35|51.05|51.35|51.05|51.32|51.02|2
1726765870000|2024-09-19 17:11:10|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|6
1726765890000|2024-09-19 17:11:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1726765900000|2024-09-19 17:11:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726765950000|2024-09-19 17:12:30|51.35|51.05|51.32|51.02|51.35|51.05|51.32|51.02|3
1726766050000|2024-09-19 17:14:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1726766060000|2024-09-19 17:14:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726766120000|2024-09-19 17:15:20|51.29|50.99|51.36|51.06|51.36|51.06|51.29|50.99|7
1726766130000|2024-09-19 17:15:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726766610000|2024-09-19 17:23:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726766640000|2024-09-19 17:24:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726766650000|2024-09-19 17:24:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726766680000|2024-09-19 17:24:40|51.3|51|51.26|50.96|51.3|51|51.26|50.96|2
1726766710000|2024-09-19 17:25:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1726766720000|2024-09-19 17:25:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726766730000|2024-09-19 17:25:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1726766770000|2024-09-19 17:26:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726766830000|2024-09-19 17:27:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726766910000|2024-09-19 17:28:30|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726766930000|2024-09-19 17:28:50|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|2
1726767330000|2024-09-19 17:35:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726767340000|2024-09-19 17:35:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726767350000|2024-09-19 17:35:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726767360000|2024-09-19 17:36:00|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|3
1726767380000|2024-09-19 17:36:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726767460000|2024-09-19 17:37:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726767810000|2024-09-19 17:43:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726767840000|2024-09-19 17:44:00|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726767850000|2024-09-19 17:44:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726767900000|2024-09-19 17:45:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726767910000|2024-09-19 17:45:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726767920000|2024-09-19 17:45:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726767940000|2024-09-19 17:45:40|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|2
1726767970000|2024-09-19 17:46:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726767980000|2024-09-19 17:46:20|51.42|51.12|51.46|51.16|51.46|51.16|51.42|51.12|2
1726767990000|2024-09-19 17:46:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726768000000|2024-09-19 17:46:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726768080000|2024-09-19 17:48:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726768100000|2024-09-19 17:48:20|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1726768160000|2024-09-19 17:49:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726768220000|2024-09-19 17:50:20|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726768640000|2024-09-19 17:57:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726769060000|2024-09-19 18:04:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726769280000|2024-09-19 18:08:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726769290000|2024-09-19 18:08:10|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726769350000|2024-09-19 18:09:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726769360000|2024-09-19 18:09:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726769390000|2024-09-19 18:09:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726769490000|2024-09-19 18:11:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726769540000|2024-09-19 18:12:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726769560000|2024-09-19 18:12:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726770070000|2024-09-19 18:21:10|51.36|51.06|51.34|51.04|51.37|51.07|51.34|51.04|3
1726770090000|2024-09-19 18:21:30|51.35|51.05|51.38|51.08|51.38|51.08|51.35|51.05|3
1726770130000|2024-09-19 18:22:10|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726770140000|2024-09-19 18:22:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726770150000|2024-09-19 18:22:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726770170000|2024-09-19 18:22:50|51.42|51.12|51.45|51.15|51.45|51.15|51.41|51.11|6
1726770180000|2024-09-19 18:23:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726770200000|2024-09-19 18:23:20|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726770210000|2024-09-19 18:23:30|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726770230000|2024-09-19 18:23:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726770240000|2024-09-19 18:24:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726770270000|2024-09-19 18:24:30|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726770300000|2024-09-19 18:25:00|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726770310000|2024-09-19 18:25:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726770360000|2024-09-19 18:26:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726770370000|2024-09-19 18:26:10|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1726770380000|2024-09-19 18:26:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726770460000|2024-09-19 18:27:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726770500000|2024-09-19 18:28:20|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726770510000|2024-09-19 18:28:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726770540000|2024-09-19 18:29:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726770550000|2024-09-19 18:29:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726770570000|2024-09-19 18:29:30|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1726770580000|2024-09-19 18:29:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726770670000|2024-09-19 18:31:10|51.41|51.11|51.43|51.13|51.43|51.13|51.41|51.11|2
1726770690000|2024-09-19 18:31:30|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|2
1726770740000|2024-09-19 18:32:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726770750000|2024-09-19 18:32:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726770760000|2024-09-19 18:32:40|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|3
1726770770000|2024-09-19 18:32:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726770780000|2024-09-19 18:33:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726770800000|2024-09-19 18:33:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726770830000|2024-09-19 18:33:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726770850000|2024-09-19 18:34:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726770860000|2024-09-19 18:34:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726770880000|2024-09-19 18:34:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726770940000|2024-09-19 18:35:40|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726770960000|2024-09-19 18:36:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726770980000|2024-09-19 18:36:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726771010000|2024-09-19 18:36:50|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|2
1726771020000|2024-09-19 18:37:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726771050000|2024-09-19 18:37:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726771060000|2024-09-19 18:37:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726771140000|2024-09-19 18:39:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726771160000|2024-09-19 18:39:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726771180000|2024-09-19 18:39:40|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726771210000|2024-09-19 18:40:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726771270000|2024-09-19 18:41:10|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1726771300000|2024-09-19 18:41:40|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1726771350000|2024-09-19 18:42:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726771360000|2024-09-19 18:42:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726771810000|2024-09-19 18:50:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726771830000|2024-09-19 18:50:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1726771870000|2024-09-19 18:51:10|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1726771970000|2024-09-19 18:52:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726771980000|2024-09-19 18:53:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726772010000|2024-09-19 18:53:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726772210000|2024-09-19 18:56:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726772220000|2024-09-19 18:57:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726773070000|2024-09-19 19:11:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726773090000|2024-09-19 19:11:30|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726773110000|2024-09-19 19:11:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726773160000|2024-09-19 19:12:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1726773180000|2024-09-19 19:13:00|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1726773220000|2024-09-19 19:13:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726773250000|2024-09-19 19:14:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726773260000|2024-09-19 19:14:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726773270000|2024-09-19 19:14:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726773280000|2024-09-19 19:14:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726773290000|2024-09-19 19:14:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726773300000|2024-09-19 19:15:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726773310000|2024-09-19 19:15:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726773340000|2024-09-19 19:15:40|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1726773800000|2024-09-19 19:23:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1726773890000|2024-09-19 19:24:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726773910000|2024-09-19 19:25:10|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1726773920000|2024-09-19 19:25:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|8
1726775050000|2024-09-19 19:44:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726775080000|2024-09-19 19:44:40|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726775090000|2024-09-19 19:44:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726775100000|2024-09-19 19:45:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726775110000|2024-09-19 19:45:10|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775120000|2024-09-19 19:45:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775130000|2024-09-19 19:45:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775140000|2024-09-19 19:45:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775160000|2024-09-19 19:46:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775170000|2024-09-19 19:46:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775180000|2024-09-19 19:46:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726775190000|2024-09-19 19:46:30|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726775220000|2024-09-19 19:47:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726775230000|2024-09-19 19:47:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1726775240000|2024-09-19 19:47:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775250000|2024-09-19 19:47:30|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|3
1726775270000|2024-09-19 19:47:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775300000|2024-09-19 19:48:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726775330000|2024-09-19 19:48:50|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726775340000|2024-09-19 19:49:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775370000|2024-09-19 19:49:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775380000|2024-09-19 19:49:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775390000|2024-09-19 19:49:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726775400000|2024-09-19 19:50:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726775410000|2024-09-19 19:50:10|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1726775450000|2024-09-19 19:50:50|51.45|51.15|51.43|51.13|51.45|51.15|51.41|51.11|4
1726775460000|2024-09-19 19:51:00|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1726775470000|2024-09-19 19:51:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726775480000|2024-09-19 19:51:20|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1726775490000|2024-09-19 19:51:30|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726775520000|2024-09-19 19:52:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726775530000|2024-09-19 19:52:10|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726775540000|2024-09-19 19:52:20|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1726775560000|2024-09-19 19:52:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726775580000|2024-09-19 19:53:00|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726775590000|2024-09-19 19:53:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726775600000|2024-09-19 19:53:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726775610000|2024-09-19 19:53:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726775660000|2024-09-19 19:54:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726775680000|2024-09-19 19:54:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726775700000|2024-09-19 19:55:00|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726775740000|2024-09-19 19:55:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726775750000|2024-09-19 19:55:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726775760000|2024-09-19 19:56:00|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1726776300000|2024-09-19 20:05:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726776400000|2024-09-19 20:06:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726776810000|2024-09-19 20:13:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726776910000|2024-09-19 20:15:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726776970000|2024-09-19 20:16:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726776980000|2024-09-19 20:16:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726776990000|2024-09-19 20:16:30|51.38|51.08|51.42|51.12|51.43|51.13|51.38|51.08|5
1726777010000|2024-09-19 20:16:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726777020000|2024-09-19 20:17:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1726777030000|2024-09-19 20:17:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726777040000|2024-09-19 20:17:20|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726777050000|2024-09-19 20:17:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726777090000|2024-09-19 20:18:10|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1726777150000|2024-09-19 20:19:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726777220000|2024-09-19 20:20:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726777330000|2024-09-19 20:22:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1726778090000|2024-09-19 20:34:50|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1726778130000|2024-09-19 20:35:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726778220000|2024-09-19 20:37:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726778340000|2024-09-19 20:39:00|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726778350000|2024-09-19 20:39:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726778390000|2024-09-19 20:39:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726778410000|2024-09-19 20:40:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726778480000|2024-09-19 20:41:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726778760000|2024-09-19 20:46:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726778960000|2024-09-19 20:49:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726778970000|2024-09-19 20:49:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726779020000|2024-09-19 20:50:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726779040000|2024-09-19 20:50:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726779050000|2024-09-19 20:50:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726779090000|2024-09-19 20:51:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726779190000|2024-09-19 20:53:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726779200000|2024-09-19 20:53:20|51.25|50.95|51.24|50.94|51.25|50.95|51.23|50.93|4
1726779280000|2024-09-19 20:54:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726779290000|2024-09-19 20:54:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726779310000|2024-09-19 20:55:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726779370000|2024-09-19 20:56:10|51.24|50.94|51.2|50.9|51.24|50.94|51.2|50.9|3
1726779570000|2024-09-19 20:59:30|51.25|50.95|51.25|50.95|51.25|50.95|51.23|50.93|9
1726779580000|2024-09-19 20:59:40|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|11
1726779590000|2024-09-19 20:59:50|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1726779600000|2024-09-19 21:00:00|51.24|50.94|51.25|50.95|51.26|50.96|51.24|50.94|8
1726779620000|2024-09-19 21:00:20|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726779660000|2024-09-19 21:01:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726779710000|2024-09-19 21:01:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726779720000|2024-09-19 21:02:00|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1726779730000|2024-09-19 21:02:10|51.24|50.94|51.21|50.91|51.25|50.95|51.21|50.91|10
1726779740000|2024-09-19 21:02:20|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|4
1726779750000|2024-09-19 21:02:30|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|7
1726779760000|2024-09-19 21:02:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726779770000|2024-09-19 21:02:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726779780000|2024-09-19 21:03:00|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726779790000|2024-09-19 21:03:10|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1726779810000|2024-09-19 21:03:30|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|3
1726779820000|2024-09-19 21:03:40|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|6
1726779830000|2024-09-19 21:03:50|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|5
1726779840000|2024-09-19 21:04:00|51.14|50.84|51.14|50.84|51.15|50.85|51.13|50.83|5
1726779850000|2024-09-19 21:04:10|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|6
1726779860000|2024-09-19 21:04:20|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726779880000|2024-09-19 21:04:40|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|8
1726779890000|2024-09-19 21:04:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726779900000|2024-09-19 21:05:00|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|4
1726779910000|2024-09-19 21:05:10|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726779920000|2024-09-19 21:05:20|51.11|50.81|51.12|50.82|51.12|50.82|51.1|50.8|4
1726779930000|2024-09-19 21:05:30|51.11|50.81|51.15|50.85|51.16|50.86|51.11|50.81|4
1726779940000|2024-09-19 21:05:40|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|5
1726779950000|2024-09-19 21:05:50|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726779960000|2024-09-19 21:06:00|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|14
1726779970000|2024-09-19 21:06:10|51.15|50.85|51.12|50.82|51.15|50.85|51.12|50.82|8
1726779980000|2024-09-19 21:06:20|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|10
1726780000000|2024-09-19 21:06:40|51.15|50.85|51.15|50.85|51.16|50.86|51.14|50.84|5
1726780020000|2024-09-19 21:07:00|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1726780030000|2024-09-19 21:07:10|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|3
1726780040000|2024-09-19 21:07:20|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1726780050000|2024-09-19 21:07:30|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1726780090000|2024-09-19 21:08:10|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726780110000|2024-09-19 21:08:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|6
1726780120000|2024-09-19 21:08:40|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|7
1726780130000|2024-09-19 21:08:50|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|5
1726780140000|2024-09-19 21:09:00|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726780150000|2024-09-19 21:09:10|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1726780240000|2024-09-19 21:10:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726780260000|2024-09-19 21:11:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726780290000|2024-09-19 21:11:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726780310000|2024-09-19 21:11:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726780330000|2024-09-19 21:12:10|51.21|50.91|51.24|50.94|51.26|50.96|51.21|50.91|6
1726780340000|2024-09-19 21:12:20|51.23|50.93|51.21|50.91|51.23|50.93|51.21|50.91|2
1726780370000|2024-09-19 21:12:50|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|3
1726780380000|2024-09-19 21:13:00|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726780390000|2024-09-19 21:13:10|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|4
1726780400000|2024-09-19 21:13:20|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1726780410000|2024-09-19 21:13:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726780420000|2024-09-19 21:13:40|51.24|50.94|51.21|50.91|51.24|50.94|51.2|50.9|5
1726780430000|2024-09-19 21:13:50|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|4
1726780440000|2024-09-19 21:14:00|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1726780500000|2024-09-19 21:15:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726780550000|2024-09-19 21:15:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726780570000|2024-09-19 21:16:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726780590000|2024-09-19 21:16:30|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726780610000|2024-09-19 21:16:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726780630000|2024-09-19 21:17:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726780650000|2024-09-19 21:17:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726780690000|2024-09-19 21:18:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1726780700000|2024-09-19 21:18:20|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|4
1726780720000|2024-09-19 21:18:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726780730000|2024-09-19 21:18:50|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1726780740000|2024-09-19 21:19:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726780750000|2024-09-19 21:19:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726780760000|2024-09-19 21:19:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726780770000|2024-09-19 21:19:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726780780000|2024-09-19 21:19:40|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|4
1726780790000|2024-09-19 21:19:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726780800000|2024-09-19 21:20:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726780810000|2024-09-19 21:20:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1726780910000|2024-09-19 21:21:50|51.14|50.84|51.11|50.81|51.14|50.84|51.11|50.81|3
1726780920000|2024-09-19 21:22:00|51.12|50.82|51.09|50.79|51.12|50.82|51.09|50.79|4
1726780930000|2024-09-19 21:22:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1726781050000|2024-09-19 21:24:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726781070000|2024-09-19 21:24:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726781100000|2024-09-19 21:25:00|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|7
1726781110000|2024-09-19 21:25:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1726781120000|2024-09-19 21:25:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|5
1726781130000|2024-09-19 21:25:30|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|4
1726781140000|2024-09-19 21:25:40|51.05|50.75|51.04|50.74|51.06|50.76|51.04|50.74|6
1726781150000|2024-09-19 21:25:50|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|2
1726781160000|2024-09-19 21:26:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726781170000|2024-09-19 21:26:10|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1726781180000|2024-09-19 21:26:20|51.04|50.74|51.02|50.72|51.04|50.74|51.02|50.72|3
1726781190000|2024-09-19 21:26:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726781200000|2024-09-19 21:26:40|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1726781290000|2024-09-19 21:28:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726781300000|2024-09-19 21:28:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726781320000|2024-09-19 21:28:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726781330000|2024-09-19 21:28:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726781350000|2024-09-19 21:29:10|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|4
1726781380000|2024-09-19 21:29:40|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1726781390000|2024-09-19 21:29:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726781400000|2024-09-19 21:30:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1726781410000|2024-09-19 21:30:10|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726781490000|2024-09-19 21:31:30|51|50.7|51|50.7|51|50.7|50.99|50.69|5
1726781500000|2024-09-19 21:31:40|50.99|50.69|51.01|50.71|51.01|50.71|50.99|50.69|5
1726781510000|2024-09-19 21:31:50|51|50.7|51.02|50.72|51.02|50.72|51|50.7|3
1726781520000|2024-09-19 21:32:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726781530000|2024-09-19 21:32:10|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|3
1726781580000|2024-09-19 21:33:00|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|3
1726781590000|2024-09-19 21:33:10|51.04|50.74|51.04|50.74|51.04|50.74|51.03|50.73|3
1726781600000|2024-09-19 21:33:20|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1726781640000|2024-09-19 21:34:00|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1726781650000|2024-09-19 21:34:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1726781660000|2024-09-19 21:34:20|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1726781670000|2024-09-19 21:34:30|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|5
1726781680000|2024-09-19 21:34:40|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1726781690000|2024-09-19 21:34:50|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|5
1726781700000|2024-09-19 21:35:00|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726781720000|2024-09-19 21:35:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726781740000|2024-09-19 21:35:40|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|3
1726781770000|2024-09-19 21:36:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726781780000|2024-09-19 21:36:20|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|5
1726781800000|2024-09-19 21:36:40|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726781820000|2024-09-19 21:37:00|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726781830000|2024-09-19 21:37:10|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1726781840000|2024-09-19 21:37:20|51.04|50.74|51|50.7|51.04|50.74|51|50.7|4
1726781850000|2024-09-19 21:37:30|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726781860000|2024-09-19 21:37:40|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|3
1726781870000|2024-09-19 21:37:50|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|3
1726781880000|2024-09-19 21:38:00|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1726781900000|2024-09-19 21:38:20|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|4
1726781910000|2024-09-19 21:38:30|50.95|50.65|50.95|50.65|50.95|50.65|50.94|50.64|7
1726781920000|2024-09-19 21:38:40|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|5
1726781930000|2024-09-19 21:38:50|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1726781940000|2024-09-19 21:39:00|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|4
1726781950000|2024-09-19 21:39:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|4
1726781990000|2024-09-19 21:39:50|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|6
1726782020000|2024-09-19 21:40:20|50.92|50.62|50.94|50.64|50.94|50.64|50.91|50.61|4
1726782070000|2024-09-19 21:41:10|50.95|50.65|50.96|50.66|50.96|50.66|50.94|50.64|3
1726782080000|2024-09-19 21:41:20|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1726782090000|2024-09-19 21:41:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726782100000|2024-09-19 21:41:40|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|3
1726782120000|2024-09-19 21:42:00|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|8
1726782130000|2024-09-19 21:42:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1726782150000|2024-09-19 21:42:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726782160000|2024-09-19 21:42:40|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|3
1726782170000|2024-09-19 21:42:50|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1726782200000|2024-09-19 21:43:20|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|9
1726782210000|2024-09-19 21:43:30|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1726782220000|2024-09-19 21:43:40|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726782240000|2024-09-19 21:44:00|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|3
1726782250000|2024-09-19 21:44:10|50.95|50.65|50.95|50.65|50.96|50.66|50.95|50.65|3
1726782260000|2024-09-19 21:44:20|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726782270000|2024-09-19 21:44:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726782280000|2024-09-19 21:44:40|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726782290000|2024-09-19 21:44:50|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726782300000|2024-09-19 21:45:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726782310000|2024-09-19 21:45:10|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1726782330000|2024-09-19 21:45:30|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1726782410000|2024-09-19 21:46:50|50.93|50.63|50.93|50.63|50.94|50.64|50.93|50.63|5
1726782420000|2024-09-19 21:47:00|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1726782430000|2024-09-19 21:47:10|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1726782440000|2024-09-19 21:47:20|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1726782450000|2024-09-19 21:47:30|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1726782480000|2024-09-19 21:48:00|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1726782510000|2024-09-19 21:48:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726782560000|2024-09-19 21:49:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726782600000|2024-09-19 21:50:00|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726782680000|2024-09-19 21:51:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726782710000|2024-09-19 21:51:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726782730000|2024-09-19 21:52:10|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1726782750000|2024-09-19 21:52:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726782770000|2024-09-19 21:52:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726782810000|2024-09-19 21:53:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726782820000|2024-09-19 21:53:40|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1726782840000|2024-09-19 21:54:00|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726782900000|2024-09-19 21:55:00|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1726782920000|2024-09-19 21:55:20|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|5
1726782930000|2024-09-19 21:55:30|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|3
1726782940000|2024-09-19 21:55:40|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|3
1726782950000|2024-09-19 21:55:50|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|5
1726782960000|2024-09-19 21:56:00|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|3
1726782970000|2024-09-19 21:56:10|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1726783000000|2024-09-19 21:56:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726783010000|2024-09-19 21:56:50|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|5
1726783020000|2024-09-19 21:57:00|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726783070000|2024-09-19 21:57:50|50.83|50.53|50.83|50.53|50.83|50.53|50.82|50.52|3
1726783080000|2024-09-19 21:58:00|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726783100000|2024-09-19 21:58:20|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726783110000|2024-09-19 21:58:30|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|4
1726783120000|2024-09-19 21:58:40|50.8|50.5|50.8|50.5|50.8|50.5|50.79|50.49|3
1726783130000|2024-09-19 21:58:50|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|4
1726783310000|2024-09-19 22:01:50|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1726783320000|2024-09-19 22:02:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1726783330000|2024-09-19 22:02:10|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1726783340000|2024-09-19 22:02:20|50.8|50.5|50.81|50.51|50.82|50.52|50.79|50.49|4
1726783350000|2024-09-19 22:02:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726783490000|2024-09-19 22:04:50|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1726783500000|2024-09-19 22:05:00|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726783510000|2024-09-19 22:05:10|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726783540000|2024-09-19 22:05:40|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726783570000|2024-09-19 22:06:10|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726783580000|2024-09-19 22:06:20|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726783610000|2024-09-19 22:06:50|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1726783620000|2024-09-19 22:07:00|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1726783630000|2024-09-19 22:07:10|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726783680000|2024-09-19 22:08:00|50.83|50.53|50.85|50.55|50.85|50.55|50.83|50.53|3
1726783690000|2024-09-19 22:08:10|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726783710000|2024-09-19 22:08:30|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726783720000|2024-09-19 22:08:40|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726783750000|2024-09-19 22:09:10|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726783760000|2024-09-19 22:09:20|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726783800000|2024-09-19 22:10:00|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726783810000|2024-09-19 22:10:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726783820000|2024-09-19 22:10:20|50.84|50.54|50.81|50.51|50.84|50.54|50.81|50.51|4
1726783920000|2024-09-19 22:12:00|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726784020000|2024-09-19 22:13:40|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1726784030000|2024-09-19 22:13:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726784040000|2024-09-19 22:14:00|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726784310000|2024-09-19 22:18:30|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726785310000|2024-09-19 22:35:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726785320000|2024-09-19 22:35:20|50.91|50.61|50.97|50.67|50.97|50.67|50.91|50.61|2
1726785380000|2024-09-19 22:36:20|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726785420000|2024-09-19 22:37:00|50.97|50.67|50.99|50.69|50.99|50.69|50.97|50.67|3
1726785460000|2024-09-19 22:37:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726785500000|2024-09-19 22:38:20|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|2
1726785510000|2024-09-19 22:38:30|50.94|50.64|50.88|50.58|50.94|50.64|50.88|50.58|4
1726785520000|2024-09-19 22:38:40|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726785540000|2024-09-19 22:39:00|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1726785550000|2024-09-19 22:39:10|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726785560000|2024-09-19 22:39:20|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726785600000|2024-09-19 22:40:00|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1726785610000|2024-09-19 22:40:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1726785810000|2024-09-19 22:43:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726785820000|2024-09-19 22:43:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726785830000|2024-09-19 22:43:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726785900000|2024-09-19 22:45:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726785910000|2024-09-19 22:45:10|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1726785930000|2024-09-19 22:45:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726785940000|2024-09-19 22:45:40|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726785950000|2024-09-19 22:45:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726785960000|2024-09-19 22:46:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1726785970000|2024-09-19 22:46:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726785980000|2024-09-19 22:46:20|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1726785990000|2024-09-19 22:46:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726786010000|2024-09-19 22:46:50|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726786020000|2024-09-19 22:47:00|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726786030000|2024-09-19 22:47:10|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1726786050000|2024-09-19 22:47:30|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726786070000|2024-09-19 22:47:50|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726786080000|2024-09-19 22:48:00|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|3
1726786090000|2024-09-19 22:48:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726786100000|2024-09-19 22:48:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726786210000|2024-09-19 22:50:10|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1726786230000|2024-09-19 22:50:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1726786290000|2024-09-19 22:51:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726786310000|2024-09-19 22:51:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726786320000|2024-09-19 22:52:00|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1726786330000|2024-09-19 22:52:10|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726786350000|2024-09-19 22:52:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726786420000|2024-09-19 22:53:40|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1726786450000|2024-09-19 22:54:10|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726786500000|2024-09-19 22:55:00|50.97|50.67|51|50.7|51|50.7|50.97|50.67|2
1726786540000|2024-09-19 22:55:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726786610000|2024-09-19 22:56:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1726786630000|2024-09-19 22:57:10|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1726786640000|2024-09-19 22:57:20|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726786690000|2024-09-19 22:58:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1726786730000|2024-09-19 22:58:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726786800000|2024-09-19 23:00:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726786810000|2024-09-19 23:00:10|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|3
1726786820000|2024-09-19 23:00:20|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1726786880000|2024-09-19 23:01:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726786900000|2024-09-19 23:01:40|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1726786970000|2024-09-19 23:02:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1726786990000|2024-09-19 23:03:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726787010000|2024-09-19 23:03:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726787050000|2024-09-19 23:04:10|51.06|50.76|51.03|50.73|51.06|50.76|51.03|50.73|4
1726787080000|2024-09-19 23:04:40|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726787090000|2024-09-19 23:04:50|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1726787100000|2024-09-19 23:05:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726787140000|2024-09-19 23:05:40|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726787170000|2024-09-19 23:06:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726787220000|2024-09-19 23:07:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1726787280000|2024-09-19 23:08:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726787380000|2024-09-19 23:09:40|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726787400000|2024-09-19 23:10:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726787410000|2024-09-19 23:10:10|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726787470000|2024-09-19 23:11:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726787510000|2024-09-19 23:11:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726787520000|2024-09-19 23:12:00|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726787530000|2024-09-19 23:12:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726787630000|2024-09-19 23:13:50|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726787650000|2024-09-19 23:14:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726787670000|2024-09-19 23:14:30|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726787710000|2024-09-19 23:15:10|51.02|50.72|51.02|50.72|51.02|50.72|51.01|50.71|3
1726787740000|2024-09-19 23:15:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726787750000|2024-09-19 23:15:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1726787760000|2024-09-19 23:16:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726787770000|2024-09-19 23:16:10|51|50.7|51.01|50.71|51.01|50.71|51|50.7|2
1726787790000|2024-09-19 23:16:30|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726787810000|2024-09-19 23:16:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726787840000|2024-09-19 23:17:20|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726787880000|2024-09-19 23:18:00|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1726787890000|2024-09-19 23:18:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726787940000|2024-09-19 23:19:00|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726787960000|2024-09-19 23:19:20|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726787990000|2024-09-19 23:19:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726788020000|2024-09-19 23:20:20|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1726788040000|2024-09-19 23:20:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726788060000|2024-09-19 23:21:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726788070000|2024-09-19 23:21:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726788080000|2024-09-19 23:21:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726788090000|2024-09-19 23:21:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726788120000|2024-09-19 23:22:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726788130000|2024-09-19 23:22:10|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726788140000|2024-09-19 23:22:20|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726788150000|2024-09-19 23:22:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726788260000|2024-09-19 23:24:20|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726788270000|2024-09-19 23:24:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726788280000|2024-09-19 23:24:40|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726788330000|2024-09-19 23:25:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1726788410000|2024-09-19 23:26:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726788430000|2024-09-19 23:27:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1726788640000|2024-09-19 23:30:40|50.99|50.69|51.01|50.71|51.01|50.71|50.99|50.69|2
1726788660000|2024-09-19 23:31:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1726788860000|2024-09-19 23:34:20|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726788950000|2024-09-19 23:35:50|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726788990000|2024-09-19 23:36:30|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726789140000|2024-09-19 23:39:00|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726789260000|2024-09-19 23:41:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726789290000|2024-09-19 23:41:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726789390000|2024-09-19 23:43:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726789440000|2024-09-19 23:44:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726789450000|2024-09-19 23:44:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726789510000|2024-09-19 23:45:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1726789520000|2024-09-19 23:45:20|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726789530000|2024-09-19 23:45:30|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726789880000|2024-09-19 23:51:20|51.01|50.71|51.05|50.75|51.05|50.75|51.01|50.71|2
1726789930000|2024-09-19 23:52:10|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726789950000|2024-09-19 23:52:30|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726789960000|2024-09-19 23:52:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726789970000|2024-09-19 23:52:50|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726790000000|2024-09-19 23:53:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726790050000|2024-09-19 23:54:10|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|2
1726790070000|2024-09-19 23:54:30|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726790100000|2024-09-19 23:55:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726790120000|2024-09-19 23:55:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726790140000|2024-09-19 23:55:40|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726790180000|2024-09-19 23:56:20|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726790190000|2024-09-19 23:56:30|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|2
1726790200000|2024-09-19 23:56:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726790210000|2024-09-19 23:56:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1726790220000|2024-09-19 23:57:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726790290000|2024-09-19 23:58:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726790390000|2024-09-19 23:59:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1726790400000|2024-09-20 00:00:00|51.01|50.71|51.04|50.74|51.05|50.75|51.01|50.71|5
1726790410000|2024-09-20 00:00:10|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1726790420000|2024-09-20 00:00:20|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726790440000|2024-09-20 00:00:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726790470000|2024-09-20 00:01:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726790490000|2024-09-20 00:01:30|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726790820000|2024-09-20 00:07:00|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1726790830000|2024-09-20 00:07:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726790850000|2024-09-20 00:07:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726790880000|2024-09-20 00:08:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726790890000|2024-09-20 00:08:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726790910000|2024-09-20 00:08:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726790930000|2024-09-20 00:08:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726790950000|2024-09-20 00:09:10|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726790960000|2024-09-20 00:09:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726790970000|2024-09-20 00:09:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726790980000|2024-09-20 00:09:40|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726791020000|2024-09-20 00:10:20|51.16|50.86|51.13|50.83|51.16|50.86|51.11|50.81|5
1726791030000|2024-09-20 00:10:30|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726791040000|2024-09-20 00:10:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726791050000|2024-09-20 00:10:50|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726791080000|2024-09-20 00:11:20|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|2
1726791090000|2024-09-20 00:11:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726791100000|2024-09-20 00:11:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726791110000|2024-09-20 00:11:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726791120000|2024-09-20 00:12:00|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726791130000|2024-09-20 00:12:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726791140000|2024-09-20 00:12:20|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|3
1726791150000|2024-09-20 00:12:30|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726791160000|2024-09-20 00:12:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726791180000|2024-09-20 00:13:00|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726791200000|2024-09-20 00:13:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726791220000|2024-09-20 00:13:40|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1726791230000|2024-09-20 00:13:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726791260000|2024-09-20 00:14:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726791270000|2024-09-20 00:14:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726791310000|2024-09-20 00:15:10|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|3
1726791320000|2024-09-20 00:15:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726791340000|2024-09-20 00:15:40|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726791360000|2024-09-20 00:16:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726791370000|2024-09-20 00:16:10|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726791380000|2024-09-20 00:16:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726791390000|2024-09-20 00:16:30|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726791400000|2024-09-20 00:16:40|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726791420000|2024-09-20 00:17:00|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726791460000|2024-09-20 00:17:40|51.04|50.74|51.03|50.73|51.04|50.74|51.03|50.73|2
1726791470000|2024-09-20 00:17:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726791480000|2024-09-20 00:18:00|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726791500000|2024-09-20 00:18:20|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726791520000|2024-09-20 00:18:40|51.01|50.71|51.03|50.73|51.03|50.73|51.01|50.71|2
1726791550000|2024-09-20 00:19:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726791560000|2024-09-20 00:19:20|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726791590000|2024-09-20 00:19:50|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726791620000|2024-09-20 00:20:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726791630000|2024-09-20 00:20:30|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726791690000|2024-09-20 00:21:30|51|50.7|51.02|50.72|51.02|50.72|51|50.7|6
1726791700000|2024-09-20 00:21:40|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726791710000|2024-09-20 00:21:50|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726791720000|2024-09-20 00:22:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726791750000|2024-09-20 00:22:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726791760000|2024-09-20 00:22:40|51|50.7|51|50.7|51|50.7|51|50.7|1
1726791790000|2024-09-20 00:23:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726791800000|2024-09-20 00:23:20|51|50.7|51.05|50.75|51.05|50.75|51|50.7|5
1726791810000|2024-09-20 00:23:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726791820000|2024-09-20 00:23:40|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726792060000|2024-09-20 00:27:40|51|50.7|50.97|50.67|51|50.7|50.97|50.67|2
1726792100000|2024-09-20 00:28:20|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726792160000|2024-09-20 00:29:20|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726792170000|2024-09-20 00:29:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726792190000|2024-09-20 00:29:50|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726792200000|2024-09-20 00:30:00|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1726792210000|2024-09-20 00:30:10|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1726792220000|2024-09-20 00:30:20|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|4
1726792250000|2024-09-20 00:30:50|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726792260000|2024-09-20 00:31:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726792270000|2024-09-20 00:31:10|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1726792280000|2024-09-20 00:31:20|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1726792310000|2024-09-20 00:31:50|50.94|50.64|50.97|50.67|50.99|50.69|50.94|50.64|5
1726792340000|2024-09-20 00:32:20|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|3
1726792350000|2024-09-20 00:32:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726792370000|2024-09-20 00:32:50|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|2
1726792390000|2024-09-20 00:33:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1726792570000|2024-09-20 00:36:10|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726792590000|2024-09-20 00:36:30|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726792600000|2024-09-20 00:36:40|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1726792610000|2024-09-20 00:36:50|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1726792620000|2024-09-20 00:37:00|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1726792630000|2024-09-20 00:37:10|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1726792640000|2024-09-20 00:37:20|50.72|50.42|50.73|50.43|50.73|50.43|50.71|50.41|4
1726792650000|2024-09-20 00:37:30|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1726792660000|2024-09-20 00:37:40|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1726792670000|2024-09-20 00:37:50|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1726792680000|2024-09-20 00:38:00|50.74|50.44|50.75|50.45|50.75|50.45|50.74|50.44|2
1726792690000|2024-09-20 00:38:10|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1726793060000|2024-09-20 00:44:20|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726793090000|2024-09-20 00:44:50|50.91|50.61|50.92|50.62|50.93|50.63|50.91|50.61|3
1726793100000|2024-09-20 00:45:00|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1726793110000|2024-09-20 00:45:10|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726793120000|2024-09-20 00:45:20|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726793150000|2024-09-20 00:45:50|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726793180000|2024-09-20 00:46:20|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726793190000|2024-09-20 00:46:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726793200000|2024-09-20 00:46:40|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726793240000|2024-09-20 00:47:20|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726793250000|2024-09-20 00:47:30|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726793260000|2024-09-20 00:47:40|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726793300000|2024-09-20 00:48:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726793310000|2024-09-20 00:48:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726793370000|2024-09-20 00:49:30|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726793380000|2024-09-20 00:49:40|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726793440000|2024-09-20 00:50:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726793450000|2024-09-20 00:50:50|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726793460000|2024-09-20 00:51:00|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726793480000|2024-09-20 00:51:20|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726793500000|2024-09-20 00:51:40|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726793520000|2024-09-20 00:52:00|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|2
1726793550000|2024-09-20 00:52:30|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726793580000|2024-09-20 00:53:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726793670000|2024-09-20 00:54:30|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1726793710000|2024-09-20 00:55:10|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726793720000|2024-09-20 00:55:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726793740000|2024-09-20 00:55:40|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1726793770000|2024-09-20 00:56:10|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1726793820000|2024-09-20 00:57:00|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1726793830000|2024-09-20 00:57:10|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726793920000|2024-09-20 00:58:40|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726793930000|2024-09-20 00:58:50|50.82|50.52|50.82|50.52|50.82|50.52|50.81|50.51|3
1726793970000|2024-09-20 00:59:30|50.84|50.54|50.98|50.68|51.01|50.71|50.84|50.54|5
1726793990000|2024-09-20 00:59:50|50.95|50.65|50.96|50.66|50.97|50.67|50.95|50.65|3
1726794000000|2024-09-20 01:00:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726794010000|2024-09-20 01:00:10|50.97|50.67|50.96|50.66|50.98|50.68|50.96|50.66|4
1726794020000|2024-09-20 01:00:20|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726794030000|2024-09-20 01:00:30|50.98|50.68|50.97|50.67|50.98|50.68|50.97|50.67|2
1726794070000|2024-09-20 01:01:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726794080000|2024-09-20 01:01:20|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726794090000|2024-09-20 01:01:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726794130000|2024-09-20 01:02:10|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726794170000|2024-09-20 01:02:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726794190000|2024-09-20 01:03:10|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1726794210000|2024-09-20 01:03:30|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|2
1726794230000|2024-09-20 01:03:50|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1726794250000|2024-09-20 01:04:10|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1726794260000|2024-09-20 01:04:20|50.84|50.54|50.85|50.55|50.85|50.55|50.84|50.54|2
1726794280000|2024-09-20 01:04:40|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1726794320000|2024-09-20 01:05:20|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726794370000|2024-09-20 01:06:10|50.78|50.48|50.7|50.4|50.78|50.48|50.7|50.4|2
1726794420000|2024-09-20 01:07:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726794440000|2024-09-20 01:07:20|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726794460000|2024-09-20 01:07:40|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|2
1726794470000|2024-09-20 01:07:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1726794510000|2024-09-20 01:08:30|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1726794570000|2024-09-20 01:09:30|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1726794580000|2024-09-20 01:09:40|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1726794600000|2024-09-20 01:10:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1726794620000|2024-09-20 01:10:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1726794660000|2024-09-20 01:11:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726794670000|2024-09-20 01:11:10|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1726794710000|2024-09-20 01:11:50|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|3
1726794720000|2024-09-20 01:12:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1726794730000|2024-09-20 01:12:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1726794750000|2024-09-20 01:12:30|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726794760000|2024-09-20 01:12:40|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726794780000|2024-09-20 01:13:00|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726794790000|2024-09-20 01:13:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726794800000|2024-09-20 01:13:20|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726794810000|2024-09-20 01:13:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1726794820000|2024-09-20 01:13:40|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726794830000|2024-09-20 01:13:50|50.66|50.36|50.62|50.32|50.66|50.36|50.62|50.32|4
1726794840000|2024-09-20 01:14:00|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726794850000|2024-09-20 01:14:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726794860000|2024-09-20 01:14:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726794870000|2024-09-20 01:14:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1726794880000|2024-09-20 01:14:40|50.57|50.27|50.58|50.28|50.58|50.28|50.57|50.27|2
1726794890000|2024-09-20 01:14:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1726794900000|2024-09-20 01:15:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1726795060000|2024-09-20 01:17:40|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1726795070000|2024-09-20 01:17:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726795080000|2024-09-20 01:18:00|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1726795110000|2024-09-20 01:18:30|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1726795120000|2024-09-20 01:18:40|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1726795140000|2024-09-20 01:19:00|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726795150000|2024-09-20 01:19:10|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1726795170000|2024-09-20 01:19:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1726795180000|2024-09-20 01:19:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726795190000|2024-09-20 01:19:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726795200000|2024-09-20 01:20:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1726795560000|2024-09-20 01:26:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1726795570000|2024-09-20 01:26:10|50.6|50.3|50.64|50.34|50.64|50.34|50.6|50.3|2
1726795580000|2024-09-20 01:26:20|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1726795590000|2024-09-20 01:26:30|50.66|50.36|50.62|50.32|50.66|50.36|50.62|50.32|3
1726795600000|2024-09-20 01:26:40|50.63|50.33|50.62|50.32|50.63|50.33|50.61|50.31|5
1726795610000|2024-09-20 01:26:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1726795620000|2024-09-20 01:27:00|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|5
1726795630000|2024-09-20 01:27:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1726795640000|2024-09-20 01:27:20|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|3
1726795670000|2024-09-20 01:27:50|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726795680000|2024-09-20 01:28:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1726795690000|2024-09-20 01:28:10|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726795700000|2024-09-20 01:28:20|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726795710000|2024-09-20 01:28:30|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1726795750000|2024-09-20 01:29:10|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1726795760000|2024-09-20 01:29:20|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|2
1726795770000|2024-09-20 01:29:30|50.62|50.32|50.64|50.34|50.64|50.34|50.62|50.32|2
1726795780000|2024-09-20 01:29:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1726795800000|2024-09-20 01:30:00|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1726795810000|2024-09-20 01:30:10|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1726795820000|2024-09-20 01:30:20|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1726795830000|2024-09-20 01:30:30|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1726795840000|2024-09-20 01:30:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726795860000|2024-09-20 01:31:00|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1726795870000|2024-09-20 01:31:10|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1726795880000|2024-09-20 01:31:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726795890000|2024-09-20 01:31:30|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1726795910000|2024-09-20 01:31:50|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1726795920000|2024-09-20 01:32:00|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1726795940000|2024-09-20 01:32:20|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1726795950000|2024-09-20 01:32:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1726795960000|2024-09-20 01:32:40|50.71|50.41|50.74|50.44|50.74|50.44|50.71|50.41|3
1726795980000|2024-09-20 01:33:00|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1726796010000|2024-09-20 01:33:30|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1726796040000|2024-09-20 01:34:00|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1726796060000|2024-09-20 01:34:20|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1726796070000|2024-09-20 01:34:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726796100000|2024-09-20 01:35:00|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1726796110000|2024-09-20 01:35:10|50.84|50.54|50.86|50.56|50.86|50.56|50.84|50.54|2
1726796120000|2024-09-20 01:35:20|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|2
1726796130000|2024-09-20 01:35:30|50.9|50.6|50.88|50.58|50.9|50.6|50.88|50.58|2
1726796140000|2024-09-20 01:35:40|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726796160000|2024-09-20 01:36:00|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1726796170000|2024-09-20 01:36:10|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1726796180000|2024-09-20 01:36:20|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|3
1726796190000|2024-09-20 01:36:30|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726796200000|2024-09-20 01:36:40|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1726796220000|2024-09-20 01:37:00|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1726796230000|2024-09-20 01:37:10|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|2
1726796240000|2024-09-20 01:37:20|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|4
1726796260000|2024-09-20 01:37:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726796280000|2024-09-20 01:38:00|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726796300000|2024-09-20 01:38:20|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726796310000|2024-09-20 01:38:30|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|2
1726796330000|2024-09-20 01:38:50|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|2
1726796350000|2024-09-20 01:39:10|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726796360000|2024-09-20 01:39:20|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726796370000|2024-09-20 01:39:30|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726796380000|2024-09-20 01:39:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1726796410000|2024-09-20 01:40:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726796420000|2024-09-20 01:40:20|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1726796470000|2024-09-20 01:41:10|50.8|50.5|50.84|50.54|50.84|50.54|50.8|50.5|3
1726796500000|2024-09-20 01:41:40|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726796580000|2024-09-20 01:43:00|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|2
1726796640000|2024-09-20 01:44:00|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726796660000|2024-09-20 01:44:20|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1726796680000|2024-09-20 01:44:40|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726796690000|2024-09-20 01:44:50|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726796700000|2024-09-20 01:45:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726796710000|2024-09-20 01:45:10|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726796720000|2024-09-20 01:45:20|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1726796730000|2024-09-20 01:45:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726796740000|2024-09-20 01:45:40|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726796750000|2024-09-20 01:45:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726796760000|2024-09-20 01:46:00|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726796780000|2024-09-20 01:46:20|50.89|50.59|50.93|50.63|50.93|50.63|50.89|50.59|4
1726796790000|2024-09-20 01:46:30|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|2
1726796800000|2024-09-20 01:46:40|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1726796810000|2024-09-20 01:46:50|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726796830000|2024-09-20 01:47:10|50.92|50.62|50.93|50.63|50.93|50.63|50.91|50.61|4
1726796840000|2024-09-20 01:47:20|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726796870000|2024-09-20 01:47:50|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726796880000|2024-09-20 01:48:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726796890000|2024-09-20 01:48:10|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1726796900000|2024-09-20 01:48:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726796910000|2024-09-20 01:48:30|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1726796930000|2024-09-20 01:48:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726796940000|2024-09-20 01:49:00|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1726796960000|2024-09-20 01:49:20|50.87|50.57|50.87|50.57|50.87|50.57|50.87|50.57|1
1726796970000|2024-09-20 01:49:30|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726796990000|2024-09-20 01:49:50|50.89|50.59|50.91|50.61|50.91|50.61|50.89|50.59|2
1726797000000|2024-09-20 01:50:00|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1726797010000|2024-09-20 01:50:10|50.92|50.62|50.92|50.62|50.92|50.62|50.91|50.61|3
1726797030000|2024-09-20 01:50:30|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1726797040000|2024-09-20 01:50:40|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726797050000|2024-09-20 01:50:50|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726797060000|2024-09-20 01:51:00|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726797090000|2024-09-20 01:51:30|50.92|50.62|50.9|50.6|50.92|50.62|50.9|50.6|2
1726797100000|2024-09-20 01:51:40|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726797110000|2024-09-20 01:51:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726797120000|2024-09-20 01:52:00|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726797130000|2024-09-20 01:52:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726797140000|2024-09-20 01:52:20|50.91|50.61|50.92|50.62|50.92|50.62|50.9|50.6|3
1726797160000|2024-09-20 01:52:40|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1726797180000|2024-09-20 01:53:00|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726797190000|2024-09-20 01:53:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726797200000|2024-09-20 01:53:20|50.89|50.59|50.89|50.59|50.9|50.6|50.89|50.59|3
1726797220000|2024-09-20 01:53:40|50.9|50.6|50.92|50.62|50.92|50.62|50.9|50.6|3
1726797270000|2024-09-20 01:54:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726797300000|2024-09-20 01:55:00|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726797320000|2024-09-20 01:55:20|50.95|50.65|50.94|50.64|50.95|50.65|50.94|50.64|2
1726797330000|2024-09-20 01:55:30|50.95|50.65|51.02|50.72|51.04|50.74|50.95|50.65|7
1726797340000|2024-09-20 01:55:40|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1726797350000|2024-09-20 01:55:50|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|4
1726797360000|2024-09-20 01:56:00|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726797370000|2024-09-20 01:56:10|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|3
1726797410000|2024-09-20 01:56:50|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726797420000|2024-09-20 01:57:00|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726797430000|2024-09-20 01:57:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1726797440000|2024-09-20 01:57:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726797450000|2024-09-20 01:57:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1726797470000|2024-09-20 01:57:50|51.01|50.71|51.03|50.73|51.03|50.73|51.01|50.71|2
1726797480000|2024-09-20 01:58:00|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|2
1726797490000|2024-09-20 01:58:10|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726797510000|2024-09-20 01:58:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726797520000|2024-09-20 01:58:40|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|3
1726797560000|2024-09-20 01:59:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726797570000|2024-09-20 01:59:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726797600000|2024-09-20 02:00:00|50.98|50.68|50.99|50.69|51|50.7|50.98|50.68|4
1726797660000|2024-09-20 02:01:00|51|50.7|51|50.7|51|50.7|51|50.7|1
1726797680000|2024-09-20 02:01:20|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|2
1726797730000|2024-09-20 02:02:10|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|3
1726797770000|2024-09-20 02:02:50|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1726797780000|2024-09-20 02:03:00|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726797790000|2024-09-20 02:03:10|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1726798060000|2024-09-20 02:07:40|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726798090000|2024-09-20 02:08:10|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1726798100000|2024-09-20 02:08:20|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726798110000|2024-09-20 02:08:30|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|4
1726798120000|2024-09-20 02:08:40|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726798140000|2024-09-20 02:09:00|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1726798150000|2024-09-20 02:09:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1726798180000|2024-09-20 02:09:40|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726798190000|2024-09-20 02:09:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726798200000|2024-09-20 02:10:00|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726798210000|2024-09-20 02:10:10|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726798230000|2024-09-20 02:10:30|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726798240000|2024-09-20 02:10:40|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726798250000|2024-09-20 02:10:50|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|2
1726798260000|2024-09-20 02:11:00|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726798270000|2024-09-20 02:11:10|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726798280000|2024-09-20 02:11:20|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726798320000|2024-09-20 02:12:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1726798330000|2024-09-20 02:12:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726798370000|2024-09-20 02:12:50|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1726798380000|2024-09-20 02:13:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726798390000|2024-09-20 02:13:10|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726798410000|2024-09-20 02:13:30|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726798440000|2024-09-20 02:14:00|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726798450000|2024-09-20 02:14:10|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|2
1726798460000|2024-09-20 02:14:20|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726798470000|2024-09-20 02:14:30|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|2
1726798480000|2024-09-20 02:14:40|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726798490000|2024-09-20 02:14:50|50.94|50.64|50.94|50.64|50.94|50.64|50.94|50.64|1
1726798500000|2024-09-20 02:15:00|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726798510000|2024-09-20 02:15:10|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|2
1726798530000|2024-09-20 02:15:30|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1726798540000|2024-09-20 02:15:40|51|50.7|51|50.7|51.01|50.71|51|50.7|3
1726798560000|2024-09-20 02:16:00|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726798570000|2024-09-20 02:16:10|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726798620000|2024-09-20 02:17:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726798630000|2024-09-20 02:17:10|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726798700000|2024-09-20 02:18:20|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1726798710000|2024-09-20 02:18:30|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726798720000|2024-09-20 02:18:40|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726798780000|2024-09-20 02:19:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726798800000|2024-09-20 02:20:00|50.95|50.65|50.91|50.61|50.95|50.65|50.91|50.61|2
1726798810000|2024-09-20 02:20:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726798830000|2024-09-20 02:20:30|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1726798840000|2024-09-20 02:20:40|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1726798850000|2024-09-20 02:20:50|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726798860000|2024-09-20 02:21:00|50.89|50.59|50.92|50.62|50.92|50.62|50.89|50.59|3
1726798870000|2024-09-20 02:21:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1726798880000|2024-09-20 02:21:20|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1726798890000|2024-09-20 02:21:30|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|2
1726798900000|2024-09-20 02:21:40|50.85|50.55|50.86|50.56|50.86|50.56|50.85|50.55|2
1726798910000|2024-09-20 02:21:50|50.85|50.55|50.85|50.55|50.85|50.55|50.85|50.55|1
1726798920000|2024-09-20 02:22:00|50.84|50.54|50.83|50.53|50.84|50.54|50.82|50.52|3
1726798930000|2024-09-20 02:22:10|50.84|50.54|50.83|50.53|50.84|50.54|50.83|50.53|2
1726798940000|2024-09-20 02:22:20|50.82|50.52|50.8|50.5|50.82|50.52|50.8|50.5|3
1726798950000|2024-09-20 02:22:30|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726798960000|2024-09-20 02:22:40|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726798970000|2024-09-20 02:22:50|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726798980000|2024-09-20 02:23:00|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726798990000|2024-09-20 02:23:10|50.79|50.49|50.77|50.47|50.79|50.49|50.77|50.47|2
1726799000000|2024-09-20 02:23:20|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1726799040000|2024-09-20 02:24:00|50.76|50.46|50.76|50.46|50.76|50.46|50.76|50.46|1
1726799050000|2024-09-20 02:24:10|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1726799060000|2024-09-20 02:24:20|50.74|50.44|50.74|50.44|50.74|50.44|50.74|50.44|1
1726799070000|2024-09-20 02:24:30|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|2
1726799080000|2024-09-20 02:24:40|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1726799090000|2024-09-20 02:24:50|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726799100000|2024-09-20 02:25:00|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1726799120000|2024-09-20 02:25:20|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1726799130000|2024-09-20 02:25:30|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1726799140000|2024-09-20 02:25:40|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1726799150000|2024-09-20 02:25:50|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|3
1726799160000|2024-09-20 02:26:00|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1726799170000|2024-09-20 02:26:10|50.78|50.48|50.78|50.48|50.78|50.48|50.78|50.48|1
1726799180000|2024-09-20 02:26:20|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1726799190000|2024-09-20 02:26:30|50.8|50.5|50.81|50.51|50.81|50.51|50.8|50.5|2
1726799200000|2024-09-20 02:26:40|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1726799230000|2024-09-20 02:27:10|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|2
1726799240000|2024-09-20 02:27:20|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1726799250000|2024-09-20 02:27:30|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1726799260000|2024-09-20 02:27:40|50.82|50.52|50.82|50.52|50.82|50.52|50.82|50.52|1
1726799280000|2024-09-20 02:28:00|50.83|50.53|50.87|50.57|50.87|50.57|50.83|50.53|5
1726799420000|2024-09-20 02:30:20|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726799440000|2024-09-20 02:30:40|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726799450000|2024-09-20 02:30:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1726799460000|2024-09-20 02:31:00|50.89|50.59|50.89|50.59|50.89|50.59|50.89|50.59|1
1726799490000|2024-09-20 02:31:30|50.9|50.6|50.91|50.61|50.92|50.62|50.9|50.6|3
1726799500000|2024-09-20 02:31:40|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1726799810000|2024-09-20 02:36:50|50.92|50.62|50.93|50.63|50.93|50.63|50.92|50.62|2
1726799830000|2024-09-20 02:37:10|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1726799870000|2024-09-20 02:37:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726799890000|2024-09-20 02:38:10|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1726799900000|2024-09-20 02:38:20|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1726799910000|2024-09-20 02:38:30|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1726799930000|2024-09-20 02:38:50|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1726799960000|2024-09-20 02:39:20|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726799970000|2024-09-20 02:39:30|50.96|50.66|50.96|50.66|50.96|50.66|50.95|50.65|3
1726800010000|2024-09-20 02:40:10|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1726800030000|2024-09-20 02:40:30|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1726800040000|2024-09-20 02:40:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726800080000|2024-09-20 02:41:20|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726800110000|2024-09-20 02:41:50|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726800120000|2024-09-20 02:42:00|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726800140000|2024-09-20 02:42:20|50.98|50.68|51|50.7|51|50.7|50.98|50.68|2
1726800150000|2024-09-20 02:42:30|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726800180000|2024-09-20 02:43:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726800210000|2024-09-20 02:43:30|51|50.7|51|50.7|51|50.7|51|50.7|1
1726800220000|2024-09-20 02:43:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726800240000|2024-09-20 02:44:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726800250000|2024-09-20 02:44:10|51|50.7|51|50.7|51|50.7|51|50.7|1
1726800270000|2024-09-20 02:44:30|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726800300000|2024-09-20 02:45:00|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726800340000|2024-09-20 02:45:40|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726800360000|2024-09-20 02:46:00|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1726800370000|2024-09-20 02:46:10|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|2
1726800380000|2024-09-20 02:46:20|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1726800390000|2024-09-20 02:46:30|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1726800410000|2024-09-20 02:46:50|50.98|50.68|51|50.7|51|50.7|50.98|50.68|2
1726800420000|2024-09-20 02:47:00|50.99|50.69|50.98|50.68|50.99|50.69|50.98|50.68|2
1726800480000|2024-09-20 02:48:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726800490000|2024-09-20 02:48:10|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726800500000|2024-09-20 02:48:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726800540000|2024-09-20 02:49:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726800550000|2024-09-20 02:49:10|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726800560000|2024-09-20 02:49:20|51.02|50.72|51|50.7|51.02|50.72|51|50.7|3
1726800580000|2024-09-20 02:49:40|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726800610000|2024-09-20 02:50:10|51.03|50.73|51.02|50.72|51.03|50.73|51.02|50.72|2
1726800620000|2024-09-20 02:50:20|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726800630000|2024-09-20 02:50:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726800640000|2024-09-20 02:50:40|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726800660000|2024-09-20 02:51:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1726800680000|2024-09-20 02:51:20|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726800700000|2024-09-20 02:51:40|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1726800720000|2024-09-20 02:52:00|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1726800730000|2024-09-20 02:52:10|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1726800740000|2024-09-20 02:52:20|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1726800750000|2024-09-20 02:52:30|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|2
1726800770000|2024-09-20 02:52:50|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|6
1726800780000|2024-09-20 02:53:00|50.96|50.66|50.99|50.69|51|50.7|50.96|50.66|8
1726800790000|2024-09-20 02:53:10|51.01|50.71|51|50.7|51.02|50.72|50.99|50.69|10
1726800800000|2024-09-20 02:53:20|50.99|50.69|51.01|50.71|51.01|50.71|50.99|50.69|7
1726800820000|2024-09-20 02:53:40|51|50.7|51.04|50.74|51.04|50.74|51|50.7|7
1726800830000|2024-09-20 02:53:50|51.03|50.73|51.04|50.74|51.04|50.74|51.03|50.73|4
1726800840000|2024-09-20 02:54:00|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|5
1726800850000|2024-09-20 02:54:10|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1726800860000|2024-09-20 02:54:20|51.05|50.75|51.05|50.75|51.06|50.76|51.04|50.74|5
1726800880000|2024-09-20 02:54:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726800890000|2024-09-20 02:54:50|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1726800900000|2024-09-20 02:55:00|51.07|50.77|51.05|50.75|51.07|50.77|51.04|50.74|9
1726800910000|2024-09-20 02:55:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726800920000|2024-09-20 02:55:20|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1726800930000|2024-09-20 02:55:30|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1726800940000|2024-09-20 02:55:40|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1726800950000|2024-09-20 02:55:50|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|8
1726800960000|2024-09-20 02:56:00|51.06|50.76|51.05|50.75|51.08|50.78|51.05|50.75|8
1726800990000|2024-09-20 02:56:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726801000000|2024-09-20 02:56:40|51.07|50.77|51.07|50.77|51.08|50.78|51.06|50.76|7
1726801010000|2024-09-20 02:56:50|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1726801040000|2024-09-20 02:57:20|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|9
1726801050000|2024-09-20 02:57:30|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1726801060000|2024-09-20 02:57:40|51.1|50.8|51.1|50.8|51.11|50.81|51.09|50.79|7
1726801070000|2024-09-20 02:57:50|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|8
1726801080000|2024-09-20 02:58:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726801090000|2024-09-20 02:58:10|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726801100000|2024-09-20 02:58:20|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1726801110000|2024-09-20 02:58:30|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|12
1726801120000|2024-09-20 02:58:40|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726801130000|2024-09-20 02:58:50|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|3
1726801140000|2024-09-20 02:59:00|51.1|50.8|51.09|50.79|51.1|50.8|51.07|50.77|4
1726801150000|2024-09-20 02:59:10|51.1|50.8|51.1|50.8|51.1|50.8|51.09|50.79|3
1726801170000|2024-09-20 02:59:30|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726801180000|2024-09-20 02:59:40|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|7
1726801190000|2024-09-20 02:59:50|51.1|50.8|51.11|50.81|51.13|50.83|51.1|50.8|8
1726801200000|2024-09-20 03:00:00|51.12|50.82|51.1|50.8|51.12|50.82|51.1|50.8|5
1726801210000|2024-09-20 03:00:10|51.11|50.81|51.13|50.83|51.13|50.83|51.1|50.8|9
1726801220000|2024-09-20 03:00:20|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1726801230000|2024-09-20 03:00:30|51.12|50.82|51.09|50.79|51.12|50.82|51.09|50.79|7
1726801250000|2024-09-20 03:00:50|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1726801260000|2024-09-20 03:01:00|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1726801270000|2024-09-20 03:01:10|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726801290000|2024-09-20 03:01:30|51.14|50.84|51.11|50.81|51.14|50.84|51.11|50.81|4
1726801300000|2024-09-20 03:01:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726801320000|2024-09-20 03:02:00|51.14|50.84|51.12|50.82|51.14|50.84|51.12|50.82|3
1726801330000|2024-09-20 03:02:10|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726801350000|2024-09-20 03:02:30|51.11|50.81|51.11|50.81|51.12|50.82|51.11|50.81|3
1726801380000|2024-09-20 03:03:00|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1726801390000|2024-09-20 03:03:10|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1726801420000|2024-09-20 03:03:40|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1726801430000|2024-09-20 03:03:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726801440000|2024-09-20 03:04:00|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726801450000|2024-09-20 03:04:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726801460000|2024-09-20 03:04:20|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726801500000|2024-09-20 03:05:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726801510000|2024-09-20 03:05:10|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|3
1726801520000|2024-09-20 03:05:20|51.21|50.91|51.23|50.93|51.23|50.93|51.2|50.9|4
1726801530000|2024-09-20 03:05:30|51.21|50.91|51.22|50.92|51.23|50.93|51.21|50.91|4
1726801540000|2024-09-20 03:05:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726801550000|2024-09-20 03:05:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726801560000|2024-09-20 03:06:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1726801570000|2024-09-20 03:06:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726801600000|2024-09-20 03:06:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726801610000|2024-09-20 03:06:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726801620000|2024-09-20 03:07:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1726801630000|2024-09-20 03:07:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726801640000|2024-09-20 03:07:20|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726801650000|2024-09-20 03:07:30|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|3
1726801660000|2024-09-20 03:07:40|51.23|50.93|51.22|50.92|51.23|50.93|51.21|50.91|3
1726801670000|2024-09-20 03:07:50|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726801680000|2024-09-20 03:08:00|51.22|50.92|51.19|50.89|51.22|50.92|51.19|50.89|4
1726801700000|2024-09-20 03:08:20|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|2
1726801710000|2024-09-20 03:08:30|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|2
1726801720000|2024-09-20 03:08:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726801740000|2024-09-20 03:09:00|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726801750000|2024-09-20 03:09:10|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1726801760000|2024-09-20 03:09:20|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|2
1726801770000|2024-09-20 03:09:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726801780000|2024-09-20 03:09:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726801800000|2024-09-20 03:10:00|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|3
1726801810000|2024-09-20 03:10:10|51.24|50.94|51.22|50.92|51.24|50.94|51.22|50.92|3
1726801830000|2024-09-20 03:10:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726801840000|2024-09-20 03:10:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726801860000|2024-09-20 03:11:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726801870000|2024-09-20 03:11:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726801880000|2024-09-20 03:11:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726801900000|2024-09-20 03:11:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726801910000|2024-09-20 03:11:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726801920000|2024-09-20 03:12:00|51.27|50.97|51.25|50.95|51.27|50.97|51.25|50.95|3
1726801940000|2024-09-20 03:12:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726801950000|2024-09-20 03:12:30|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1726801970000|2024-09-20 03:12:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726801980000|2024-09-20 03:13:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726801990000|2024-09-20 03:13:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726802010000|2024-09-20 03:13:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726802040000|2024-09-20 03:14:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726802060000|2024-09-20 03:14:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726802070000|2024-09-20 03:14:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726802080000|2024-09-20 03:14:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726802110000|2024-09-20 03:15:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1726802120000|2024-09-20 03:15:20|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|2
1726802140000|2024-09-20 03:15:40|51.28|50.98|51.3|51|51.3|51|51.28|50.98|3
1726802150000|2024-09-20 03:15:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726802160000|2024-09-20 03:16:00|51.3|51|51.32|51.02|51.33|51.03|51.3|51|4
1726802170000|2024-09-20 03:16:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726802180000|2024-09-20 03:16:20|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1726802190000|2024-09-20 03:16:30|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726802200000|2024-09-20 03:16:40|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1726802210000|2024-09-20 03:16:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726802220000|2024-09-20 03:17:00|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1726802230000|2024-09-20 03:17:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726802240000|2024-09-20 03:17:20|51.34|51.04|51.35|51.05|51.35|51.05|51.33|51.03|4
1726802250000|2024-09-20 03:17:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726802260000|2024-09-20 03:17:40|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|3
1726802280000|2024-09-20 03:18:00|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726802290000|2024-09-20 03:18:10|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|4
1726802300000|2024-09-20 03:18:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726802320000|2024-09-20 03:18:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726802330000|2024-09-20 03:18:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726802340000|2024-09-20 03:19:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726802350000|2024-09-20 03:19:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726802380000|2024-09-20 03:19:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1726802390000|2024-09-20 03:19:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726802410000|2024-09-20 03:20:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726802420000|2024-09-20 03:20:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726802430000|2024-09-20 03:20:30|51.4|51.1|51.39|51.09|51.42|51.12|51.39|51.09|4
1726802470000|2024-09-20 03:21:10|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|3
1726802480000|2024-09-20 03:21:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726802500000|2024-09-20 03:21:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726802510000|2024-09-20 03:21:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726802520000|2024-09-20 03:22:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726802530000|2024-09-20 03:22:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726802560000|2024-09-20 03:22:40|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1726802600000|2024-09-20 03:23:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726802620000|2024-09-20 03:23:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726802640000|2024-09-20 03:24:00|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726802680000|2024-09-20 03:24:40|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726802700000|2024-09-20 03:25:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726802730000|2024-09-20 03:25:30|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|2
1726802740000|2024-09-20 03:25:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726802750000|2024-09-20 03:25:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1726802760000|2024-09-20 03:26:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726802790000|2024-09-20 03:26:30|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726802800000|2024-09-20 03:26:40|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726802810000|2024-09-20 03:26:50|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726802820000|2024-09-20 03:27:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726802900000|2024-09-20 03:28:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726802920000|2024-09-20 03:28:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726802960000|2024-09-20 03:29:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726802990000|2024-09-20 03:29:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726803000000|2024-09-20 03:30:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726803010000|2024-09-20 03:30:10|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726803030000|2024-09-20 03:30:30|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|2
1726803040000|2024-09-20 03:30:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726803050000|2024-09-20 03:30:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726803060000|2024-09-20 03:31:00|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726803070000|2024-09-20 03:31:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726803090000|2024-09-20 03:31:30|51.54|51.24|51.51|51.21|51.54|51.24|51.51|51.21|5
1726803100000|2024-09-20 03:31:40|51.52|51.22|51.52|51.22|51.52|51.22|51.51|51.21|3
1726803110000|2024-09-20 03:31:50|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|2
1726803120000|2024-09-20 03:32:00|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1726803130000|2024-09-20 03:32:10|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1726803140000|2024-09-20 03:32:20|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|3
1726803170000|2024-09-20 03:32:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726803190000|2024-09-20 03:33:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726803200000|2024-09-20 03:33:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726803230000|2024-09-20 03:33:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726803240000|2024-09-20 03:34:00|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1726803280000|2024-09-20 03:34:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726803320000|2024-09-20 03:35:20|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1726803340000|2024-09-20 03:35:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726803380000|2024-09-20 03:36:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726803390000|2024-09-20 03:36:30|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|2
1726803420000|2024-09-20 03:37:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1726803440000|2024-09-20 03:37:20|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|4
1726803460000|2024-09-20 03:37:40|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1726803480000|2024-09-20 03:38:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726803490000|2024-09-20 03:38:10|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|4
1726803510000|2024-09-20 03:38:30|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726803520000|2024-09-20 03:38:40|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726803540000|2024-09-20 03:39:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726803550000|2024-09-20 03:39:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726803580000|2024-09-20 03:39:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726803590000|2024-09-20 03:39:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726803600000|2024-09-20 03:40:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726803610000|2024-09-20 03:40:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726803620000|2024-09-20 03:40:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726803630000|2024-09-20 03:40:30|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1726803640000|2024-09-20 03:40:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726803650000|2024-09-20 03:40:50|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1726803670000|2024-09-20 03:41:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726803680000|2024-09-20 03:41:20|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726803740000|2024-09-20 03:42:20|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1726803750000|2024-09-20 03:42:30|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726803760000|2024-09-20 03:42:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726803780000|2024-09-20 03:43:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726803790000|2024-09-20 03:43:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726803800000|2024-09-20 03:43:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726803830000|2024-09-20 03:43:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1726803840000|2024-09-20 03:44:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726803860000|2024-09-20 03:44:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1726803870000|2024-09-20 03:44:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726803910000|2024-09-20 03:45:10|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|3
1726803920000|2024-09-20 03:45:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726803930000|2024-09-20 03:45:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726803980000|2024-09-20 03:46:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726803990000|2024-09-20 03:46:30|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726804000000|2024-09-20 03:46:40|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1726804020000|2024-09-20 03:47:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726804030000|2024-09-20 03:47:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726804040000|2024-09-20 03:47:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726804060000|2024-09-20 03:47:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726804070000|2024-09-20 03:47:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726804080000|2024-09-20 03:48:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726804110000|2024-09-20 03:48:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726804140000|2024-09-20 03:49:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1726804150000|2024-09-20 03:49:10|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1726804160000|2024-09-20 03:49:20|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726804170000|2024-09-20 03:49:30|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|3
1726804180000|2024-09-20 03:49:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804190000|2024-09-20 03:49:50|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|3
1726804200000|2024-09-20 03:50:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804220000|2024-09-20 03:50:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804260000|2024-09-20 03:51:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804270000|2024-09-20 03:51:10|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804280000|2024-09-20 03:51:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726804300000|2024-09-20 03:51:40|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|3
1726804370000|2024-09-20 03:52:50|51.52|51.22|51.54|51.24|51.55|51.25|51.52|51.22|3
1726804380000|2024-09-20 03:53:00|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|3
1726804390000|2024-09-20 03:53:10|51.58|51.28|51.55|51.25|51.58|51.28|51.55|51.25|4
1726804400000|2024-09-20 03:53:20|51.52|51.22|51.55|51.25|51.55|51.25|51.52|51.22|3
1726804410000|2024-09-20 03:53:30|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|2
1726804440000|2024-09-20 03:54:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726804450000|2024-09-20 03:54:10|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1726804460000|2024-09-20 03:54:20|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1726804470000|2024-09-20 03:54:30|51.52|51.22|51.51|51.21|51.54|51.24|51.51|51.21|5
1726804480000|2024-09-20 03:54:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726804500000|2024-09-20 03:55:00|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|4
1726804510000|2024-09-20 03:55:10|51.46|51.16|51.46|51.16|51.47|51.17|51.45|51.15|4
1726804520000|2024-09-20 03:55:20|51.47|51.17|51.49|51.19|51.49|51.19|51.46|51.16|3
1726804530000|2024-09-20 03:55:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1726804540000|2024-09-20 03:55:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726804550000|2024-09-20 03:55:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726804560000|2024-09-20 03:56:00|51.5|51.2|51.51|51.21|51.51|51.21|51.49|51.19|3
1726804600000|2024-09-20 03:56:40|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726804610000|2024-09-20 03:56:50|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1726804640000|2024-09-20 03:57:20|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1726804650000|2024-09-20 03:57:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726804670000|2024-09-20 03:57:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726804700000|2024-09-20 03:58:20|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726804710000|2024-09-20 03:58:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726804720000|2024-09-20 03:58:40|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|3
1726804730000|2024-09-20 03:58:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726804740000|2024-09-20 03:59:00|51.6|51.3|51.63|51.33|51.64|51.34|51.6|51.3|6
1726804750000|2024-09-20 03:59:10|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|3
1726804760000|2024-09-20 03:59:20|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|3
1726804770000|2024-09-20 03:59:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726804780000|2024-09-20 03:59:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726804810000|2024-09-20 04:00:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726804820000|2024-09-20 04:00:20|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1726804830000|2024-09-20 04:00:30|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1726804840000|2024-09-20 04:00:40|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|3
1726804850000|2024-09-20 04:00:50|51.6|51.3|51.6|51.3|51.61|51.31|51.59|51.29|4
1726804860000|2024-09-20 04:01:00|51.61|51.31|51.67|51.37|51.67|51.37|51.61|51.31|5
1726804870000|2024-09-20 04:01:10|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|5
1726804880000|2024-09-20 04:01:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1726804890000|2024-09-20 04:01:30|51.67|51.37|51.72|51.42|51.72|51.42|51.67|51.37|2
1726804900000|2024-09-20 04:01:40|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1726804910000|2024-09-20 04:01:50|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|2
1726804920000|2024-09-20 04:02:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726804930000|2024-09-20 04:02:10|51.7|51.4|51.69|51.39|51.72|51.42|51.69|51.39|4
1726804940000|2024-09-20 04:02:20|51.7|51.4|51.67|51.37|51.7|51.4|51.67|51.37|5
1726804950000|2024-09-20 04:02:30|51.65|51.35|51.64|51.34|51.65|51.35|51.62|51.32|4
1726804960000|2024-09-20 04:02:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726804980000|2024-09-20 04:03:00|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|5
1726804990000|2024-09-20 04:03:10|51.64|51.34|51.62|51.32|51.64|51.34|51.61|51.31|5
1726805000000|2024-09-20 04:03:20|51.63|51.33|51.69|51.39|51.7|51.4|51.63|51.33|8
1726805010000|2024-09-20 04:03:30|51.68|51.38|51.68|51.38|51.7|51.4|51.68|51.38|4
1726805040000|2024-09-20 04:04:00|51.66|51.36|51.64|51.34|51.66|51.36|51.64|51.34|3
1726805050000|2024-09-20 04:04:10|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1726805060000|2024-09-20 04:04:20|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|5
1726805070000|2024-09-20 04:04:30|51.68|51.38|51.72|51.42|51.73|51.43|51.68|51.38|3
1726805080000|2024-09-20 04:04:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726805090000|2024-09-20 04:04:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726805100000|2024-09-20 04:05:00|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1726805110000|2024-09-20 04:05:10|51.72|51.42|51.75|51.45|51.79|51.49|51.72|51.42|5
1726805120000|2024-09-20 04:05:20|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|3
1726805130000|2024-09-20 04:05:30|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|2
1726805140000|2024-09-20 04:05:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726805150000|2024-09-20 04:05:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726805160000|2024-09-20 04:06:00|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|3
1726805170000|2024-09-20 04:06:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726805180000|2024-09-20 04:06:20|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|2
1726805190000|2024-09-20 04:06:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726805200000|2024-09-20 04:06:40|51.73|51.43|51.79|51.49|51.79|51.49|51.73|51.43|8
1726805210000|2024-09-20 04:06:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1726805220000|2024-09-20 04:07:00|51.74|51.44|51.73|51.43|51.74|51.44|51.71|51.41|3
1726805230000|2024-09-20 04:07:10|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1726805240000|2024-09-20 04:07:20|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|3
1726805250000|2024-09-20 04:07:30|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1726805260000|2024-09-20 04:07:40|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1726805270000|2024-09-20 04:07:50|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1726805280000|2024-09-20 04:08:00|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|4
1726805290000|2024-09-20 04:08:10|51.74|51.44|51.81|51.51|51.81|51.51|51.74|51.44|8
1726805300000|2024-09-20 04:08:20|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|4
1726805310000|2024-09-20 04:08:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726805320000|2024-09-20 04:08:40|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1726805330000|2024-09-20 04:08:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726805340000|2024-09-20 04:09:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726805350000|2024-09-20 04:09:10|51.8|51.5|51.85|51.55|51.85|51.55|51.8|51.5|4
1726805360000|2024-09-20 04:09:20|51.86|51.56|51.88|51.58|51.89|51.59|51.86|51.56|5
1726805370000|2024-09-20 04:09:30|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|4
1726805380000|2024-09-20 04:09:40|51.86|51.56|51.81|51.51|51.86|51.56|51.81|51.51|4
1726805390000|2024-09-20 04:09:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1726805400000|2024-09-20 04:10:00|51.84|51.54|51.8|51.5|51.84|51.54|51.8|51.5|6
1726805410000|2024-09-20 04:10:10|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|4
1726805420000|2024-09-20 04:10:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726805430000|2024-09-20 04:10:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726805440000|2024-09-20 04:10:40|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|4
1726805450000|2024-09-20 04:10:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726805460000|2024-09-20 04:11:00|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1726805470000|2024-09-20 04:11:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1726805500000|2024-09-20 04:11:40|51.79|51.49|51.82|51.52|51.83|51.53|51.79|51.49|5
1726805510000|2024-09-20 04:11:50|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|2
1726805540000|2024-09-20 04:12:20|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|3
1726805560000|2024-09-20 04:12:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726805570000|2024-09-20 04:12:50|51.75|51.45|51.71|51.41|51.75|51.45|51.71|51.41|4
1726805580000|2024-09-20 04:13:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726805600000|2024-09-20 04:13:20|51.71|51.41|51.74|51.44|51.75|51.45|51.71|51.41|4
1726805610000|2024-09-20 04:13:30|51.73|51.43|51.72|51.42|51.74|51.44|51.72|51.42|4
1726805620000|2024-09-20 04:13:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726805630000|2024-09-20 04:13:50|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1726805650000|2024-09-20 04:14:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726805660000|2024-09-20 04:14:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1726805680000|2024-09-20 04:14:40|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726805700000|2024-09-20 04:15:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726805710000|2024-09-20 04:15:10|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726805720000|2024-09-20 04:15:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726805730000|2024-09-20 04:15:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1726805740000|2024-09-20 04:15:40|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|2
1726805750000|2024-09-20 04:15:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726805760000|2024-09-20 04:16:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726805770000|2024-09-20 04:16:10|51.72|51.42|51.71|51.41|51.72|51.42|51.7|51.4|6
1726805780000|2024-09-20 04:16:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726805790000|2024-09-20 04:16:30|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|3
1726805800000|2024-09-20 04:16:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1726805810000|2024-09-20 04:16:50|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1726805820000|2024-09-20 04:17:00|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|3
1726805830000|2024-09-20 04:17:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726805840000|2024-09-20 04:17:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726805850000|2024-09-20 04:17:30|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|6
1726805860000|2024-09-20 04:17:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726805880000|2024-09-20 04:18:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1726805900000|2024-09-20 04:18:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1726805910000|2024-09-20 04:18:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726805920000|2024-09-20 04:18:40|51.78|51.48|51.74|51.44|51.78|51.48|51.74|51.44|2
1726805930000|2024-09-20 04:18:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726805940000|2024-09-20 04:19:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726805950000|2024-09-20 04:19:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726805960000|2024-09-20 04:19:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726805970000|2024-09-20 04:19:30|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|2
1726805980000|2024-09-20 04:19:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726805990000|2024-09-20 04:19:50|51.72|51.42|51.74|51.44|51.74|51.44|51.71|51.41|4
1726806000000|2024-09-20 04:20:00|51.73|51.43|51.73|51.43|51.74|51.44|51.72|51.42|4
1726806020000|2024-09-20 04:20:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726806030000|2024-09-20 04:20:30|51.73|51.43|51.72|51.42|51.74|51.44|51.72|51.42|4
1726806040000|2024-09-20 04:20:40|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|3
1726806050000|2024-09-20 04:20:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726806060000|2024-09-20 04:21:00|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1726806070000|2024-09-20 04:21:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726806080000|2024-09-20 04:21:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726806090000|2024-09-20 04:21:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726806100000|2024-09-20 04:21:40|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726806110000|2024-09-20 04:21:50|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1726806120000|2024-09-20 04:22:00|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|4
1726806130000|2024-09-20 04:22:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726806140000|2024-09-20 04:22:20|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1726806160000|2024-09-20 04:22:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726806170000|2024-09-20 04:22:50|51.65|51.35|51.69|51.39|51.69|51.39|51.65|51.35|4
1726806200000|2024-09-20 04:23:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726806210000|2024-09-20 04:23:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726806220000|2024-09-20 04:23:40|51.66|51.36|51.62|51.32|51.66|51.36|51.62|51.32|2
1726806230000|2024-09-20 04:23:50|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1726806240000|2024-09-20 04:24:00|51.65|51.35|51.69|51.39|51.69|51.39|51.65|51.35|3
1726806250000|2024-09-20 04:24:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726806270000|2024-09-20 04:24:30|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1726806290000|2024-09-20 04:24:50|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|3
1726806300000|2024-09-20 04:25:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726806310000|2024-09-20 04:25:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726806320000|2024-09-20 04:25:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726806330000|2024-09-20 04:25:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726806340000|2024-09-20 04:25:40|51.65|51.35|51.61|51.31|51.65|51.35|51.6|51.3|3
1726806350000|2024-09-20 04:25:50|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|4
1726806360000|2024-09-20 04:26:00|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|5
1726806370000|2024-09-20 04:26:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726806380000|2024-09-20 04:26:20|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726806390000|2024-09-20 04:26:30|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|6
1726806400000|2024-09-20 04:26:40|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1726806410000|2024-09-20 04:26:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1726806420000|2024-09-20 04:27:00|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1726806430000|2024-09-20 04:27:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726806440000|2024-09-20 04:27:20|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726806450000|2024-09-20 04:27:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1726806460000|2024-09-20 04:27:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726806470000|2024-09-20 04:27:50|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1726806480000|2024-09-20 04:28:00|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1726806490000|2024-09-20 04:28:10|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726806500000|2024-09-20 04:28:20|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1726806530000|2024-09-20 04:28:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726806540000|2024-09-20 04:29:00|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726806560000|2024-09-20 04:29:20|51.66|51.36|51.68|51.38|51.69|51.39|51.66|51.36|3
1726806580000|2024-09-20 04:29:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726806610000|2024-09-20 04:30:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726806620000|2024-09-20 04:30:20|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726806630000|2024-09-20 04:30:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726806640000|2024-09-20 04:30:40|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1726806660000|2024-09-20 04:31:00|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|3
1726806670000|2024-09-20 04:31:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726806680000|2024-09-20 04:31:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726806690000|2024-09-20 04:31:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726806700000|2024-09-20 04:31:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726806710000|2024-09-20 04:31:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726806730000|2024-09-20 04:32:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726806740000|2024-09-20 04:32:20|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1726806750000|2024-09-20 04:32:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726806760000|2024-09-20 04:32:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726806770000|2024-09-20 04:32:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726806780000|2024-09-20 04:33:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726806790000|2024-09-20 04:33:10|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|2
1726806810000|2024-09-20 04:33:30|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726806840000|2024-09-20 04:34:00|51.6|51.3|51.58|51.28|51.6|51.3|51.58|51.28|3
1726806900000|2024-09-20 04:35:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726806930000|2024-09-20 04:35:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726806960000|2024-09-20 04:36:00|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|3
1726807010000|2024-09-20 04:36:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726807020000|2024-09-20 04:37:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726807040000|2024-09-20 04:37:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726807080000|2024-09-20 04:38:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726807100000|2024-09-20 04:38:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726807130000|2024-09-20 04:38:50|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|4
1726807150000|2024-09-20 04:39:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726807170000|2024-09-20 04:39:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726807180000|2024-09-20 04:39:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726807190000|2024-09-20 04:39:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726807200000|2024-09-20 04:40:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726807210000|2024-09-20 04:40:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726807220000|2024-09-20 04:40:20|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1726807230000|2024-09-20 04:40:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726807250000|2024-09-20 04:40:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726807280000|2024-09-20 04:41:20|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726807810000|2024-09-20 04:50:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726807830000|2024-09-20 04:50:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726807840000|2024-09-20 04:50:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726807850000|2024-09-20 04:50:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726807870000|2024-09-20 04:51:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726807890000|2024-09-20 04:51:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726807900000|2024-09-20 04:51:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726807910000|2024-09-20 04:51:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726807930000|2024-09-20 04:52:10|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|4
1726807950000|2024-09-20 04:52:30|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1726807960000|2024-09-20 04:52:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726807970000|2024-09-20 04:52:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726807980000|2024-09-20 04:53:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726808070000|2024-09-20 04:54:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726808080000|2024-09-20 04:54:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726808120000|2024-09-20 04:55:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726808130000|2024-09-20 04:55:30|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1726808140000|2024-09-20 04:55:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726808150000|2024-09-20 04:55:50|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1726808180000|2024-09-20 04:56:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726808190000|2024-09-20 04:56:30|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|2
1726808200000|2024-09-20 04:56:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726808210000|2024-09-20 04:56:50|51.73|51.43|51.79|51.49|51.79|51.49|51.73|51.43|4
1726808220000|2024-09-20 04:57:00|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726808250000|2024-09-20 04:57:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726808260000|2024-09-20 04:57:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726808270000|2024-09-20 04:57:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726808280000|2024-09-20 04:58:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726808290000|2024-09-20 04:58:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1726808300000|2024-09-20 04:58:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726808310000|2024-09-20 04:58:30|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726808320000|2024-09-20 04:58:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808330000|2024-09-20 04:58:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1726808340000|2024-09-20 04:59:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1726808350000|2024-09-20 04:59:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808360000|2024-09-20 04:59:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808400000|2024-09-20 05:00:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808440000|2024-09-20 05:00:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726808450000|2024-09-20 05:00:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726808460000|2024-09-20 05:01:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726808490000|2024-09-20 05:01:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726808510000|2024-09-20 05:01:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1726808520000|2024-09-20 05:02:00|51.83|51.53|51.78|51.48|51.83|51.53|51.78|51.48|3
1726808580000|2024-09-20 05:03:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726808590000|2024-09-20 05:03:10|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|2
1726808600000|2024-09-20 05:03:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808610000|2024-09-20 05:03:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808630000|2024-09-20 05:03:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1726808650000|2024-09-20 05:04:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808660000|2024-09-20 05:04:20|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1726808670000|2024-09-20 05:04:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726808700000|2024-09-20 05:05:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726808710000|2024-09-20 05:05:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808740000|2024-09-20 05:05:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726808760000|2024-09-20 05:06:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1726808770000|2024-09-20 05:06:10|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|3
1726808780000|2024-09-20 05:06:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726808790000|2024-09-20 05:06:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808800000|2024-09-20 05:06:40|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|2
1726808810000|2024-09-20 05:06:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808820000|2024-09-20 05:07:00|51.83|51.53|51.82|51.52|51.83|51.53|51.8|51.5|4
1726808830000|2024-09-20 05:07:10|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1726808840000|2024-09-20 05:07:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726808860000|2024-09-20 05:07:40|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|3
1726808880000|2024-09-20 05:08:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1726808890000|2024-09-20 05:08:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726808900000|2024-09-20 05:08:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726808950000|2024-09-20 05:09:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726808970000|2024-09-20 05:09:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726809020000|2024-09-20 05:10:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726809040000|2024-09-20 05:10:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726809050000|2024-09-20 05:10:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726809060000|2024-09-20 05:11:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726809080000|2024-09-20 05:11:20|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|3
1726809140000|2024-09-20 05:12:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726809170000|2024-09-20 05:12:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726809180000|2024-09-20 05:13:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726809190000|2024-09-20 05:13:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726809210000|2024-09-20 05:13:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726809250000|2024-09-20 05:14:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726809570000|2024-09-20 05:19:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726809590000|2024-09-20 05:19:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726809630000|2024-09-20 05:20:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726809660000|2024-09-20 05:21:00|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726809670000|2024-09-20 05:21:10|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|3
1726809680000|2024-09-20 05:21:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726809690000|2024-09-20 05:21:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726809700000|2024-09-20 05:21:40|51.91|51.61|51.88|51.58|51.91|51.61|51.88|51.58|4
1726809710000|2024-09-20 05:21:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726809720000|2024-09-20 05:22:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726809740000|2024-09-20 05:22:20|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726809750000|2024-09-20 05:22:30|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|2
1726809760000|2024-09-20 05:22:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726809770000|2024-09-20 05:22:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726809780000|2024-09-20 05:23:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726809790000|2024-09-20 05:23:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726809800000|2024-09-20 05:23:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726809810000|2024-09-20 05:23:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726809830000|2024-09-20 05:23:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726809840000|2024-09-20 05:24:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726809860000|2024-09-20 05:24:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726809870000|2024-09-20 05:24:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726809880000|2024-09-20 05:24:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726809890000|2024-09-20 05:24:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726809900000|2024-09-20 05:25:00|51.84|51.54|51.87|51.57|51.87|51.57|51.84|51.54|3
1726809910000|2024-09-20 05:25:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726809920000|2024-09-20 05:25:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1726809940000|2024-09-20 05:25:40|51.89|51.59|51.9|51.6|51.91|51.61|51.89|51.59|3
1726809950000|2024-09-20 05:25:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726809960000|2024-09-20 05:26:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726809970000|2024-09-20 05:26:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726809980000|2024-09-20 05:26:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726809990000|2024-09-20 05:26:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726810000000|2024-09-20 05:26:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1726810060000|2024-09-20 05:27:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726810090000|2024-09-20 05:28:10|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|3
1726810100000|2024-09-20 05:28:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726810130000|2024-09-20 05:28:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726810140000|2024-09-20 05:29:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726810150000|2024-09-20 05:29:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726810160000|2024-09-20 05:29:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726810170000|2024-09-20 05:29:30|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|5
1726810180000|2024-09-20 05:29:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726810200000|2024-09-20 05:30:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726810210000|2024-09-20 05:30:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726810220000|2024-09-20 05:30:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726810240000|2024-09-20 05:30:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726810260000|2024-09-20 05:31:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1726810270000|2024-09-20 05:31:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|4
1726810280000|2024-09-20 05:31:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726810290000|2024-09-20 05:31:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1726810330000|2024-09-20 05:32:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726810360000|2024-09-20 05:32:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726810380000|2024-09-20 05:33:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1726810390000|2024-09-20 05:33:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726810410000|2024-09-20 05:33:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726810420000|2024-09-20 05:33:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1726810440000|2024-09-20 05:34:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726810470000|2024-09-20 05:34:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726810500000|2024-09-20 05:35:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726810510000|2024-09-20 05:35:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|4
1726810590000|2024-09-20 05:36:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726810610000|2024-09-20 05:36:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726810620000|2024-09-20 05:37:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726810630000|2024-09-20 05:37:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726810640000|2024-09-20 05:37:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726810670000|2024-09-20 05:37:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1726810690000|2024-09-20 05:38:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726810730000|2024-09-20 05:38:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726810820000|2024-09-20 05:40:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726810860000|2024-09-20 05:41:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726810880000|2024-09-20 05:41:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726810890000|2024-09-20 05:41:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726810900000|2024-09-20 05:41:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1726810920000|2024-09-20 05:42:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726810930000|2024-09-20 05:42:10|51.7|51.4|51.64|51.34|51.7|51.4|51.64|51.34|3
1726810940000|2024-09-20 05:42:20|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726810970000|2024-09-20 05:42:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726810980000|2024-09-20 05:43:00|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1726811000000|2024-09-20 05:43:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726811040000|2024-09-20 05:44:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726811070000|2024-09-20 05:44:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726811080000|2024-09-20 05:44:40|51.63|51.33|51.6|51.3|51.63|51.33|51.6|51.3|3
1726811100000|2024-09-20 05:45:00|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|3
1726811150000|2024-09-20 05:45:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726811310000|2024-09-20 05:48:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726811340000|2024-09-20 05:49:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726811350000|2024-09-20 05:49:10|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1726811400000|2024-09-20 05:50:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726811410000|2024-09-20 05:50:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726811440000|2024-09-20 05:50:40|51.57|51.27|51.53|51.23|51.57|51.27|51.52|51.22|4
1726811450000|2024-09-20 05:50:50|51.54|51.24|51.55|51.25|51.55|51.25|51.53|51.23|6
1726811460000|2024-09-20 05:51:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726811470000|2024-09-20 05:51:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726811480000|2024-09-20 05:51:20|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726811490000|2024-09-20 05:51:30|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|6
1726811500000|2024-09-20 05:51:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|8
1726811520000|2024-09-20 05:52:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726811530000|2024-09-20 05:52:10|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726811540000|2024-09-20 05:52:20|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726811550000|2024-09-20 05:52:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726811570000|2024-09-20 05:52:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726811580000|2024-09-20 05:53:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726811620000|2024-09-20 05:53:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726811630000|2024-09-20 05:53:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1726811640000|2024-09-20 05:54:00|51.54|51.24|51.53|51.23|51.54|51.24|51.52|51.22|4
1726811650000|2024-09-20 05:54:10|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|3
1726811660000|2024-09-20 05:54:20|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|11
1726811670000|2024-09-20 05:54:30|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|7
1726811680000|2024-09-20 05:54:40|51.53|51.23|51.51|51.21|51.54|51.24|51.51|51.21|5
1726811690000|2024-09-20 05:54:50|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1726811710000|2024-09-20 05:55:10|51.54|51.24|51.51|51.21|51.54|51.24|51.51|51.21|4
1726811720000|2024-09-20 05:55:20|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|3
1726811730000|2024-09-20 05:55:30|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1726811740000|2024-09-20 05:55:40|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726811750000|2024-09-20 05:55:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726811810000|2024-09-20 05:56:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726811820000|2024-09-20 05:57:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726811830000|2024-09-20 05:57:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726811880000|2024-09-20 05:58:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726812060000|2024-09-20 06:01:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726812080000|2024-09-20 06:01:20|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|4
1726812090000|2024-09-20 06:01:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|4
1726812100000|2024-09-20 06:01:40|51.64|51.34|51.6|51.3|51.64|51.34|51.6|51.3|5
1726812110000|2024-09-20 06:01:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726812120000|2024-09-20 06:02:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726812140000|2024-09-20 06:02:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726812160000|2024-09-20 06:02:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726812180000|2024-09-20 06:03:00|51.6|51.3|51.61|51.31|51.62|51.32|51.59|51.29|6
1726812190000|2024-09-20 06:03:10|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|5
1726812200000|2024-09-20 06:03:20|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1726812210000|2024-09-20 06:03:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726812220000|2024-09-20 06:03:40|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|8
1726812230000|2024-09-20 06:03:50|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726812240000|2024-09-20 06:04:00|51.62|51.32|51.6|51.3|51.63|51.33|51.6|51.3|7
1726812250000|2024-09-20 06:04:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726812260000|2024-09-20 06:04:20|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1726812270000|2024-09-20 06:04:30|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1726812280000|2024-09-20 06:04:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1726812320000|2024-09-20 06:05:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726812330000|2024-09-20 06:05:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726812340000|2024-09-20 06:05:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726812360000|2024-09-20 06:06:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726812370000|2024-09-20 06:06:10|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726812380000|2024-09-20 06:06:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812390000|2024-09-20 06:06:30|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1726812400000|2024-09-20 06:06:40|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726812420000|2024-09-20 06:07:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726812430000|2024-09-20 06:07:10|51.54|51.24|51.58|51.28|51.58|51.28|51.54|51.24|4
1726812440000|2024-09-20 06:07:20|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726812450000|2024-09-20 06:07:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|6
1726812460000|2024-09-20 06:07:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|6
1726812470000|2024-09-20 06:07:50|51.59|51.29|51.58|51.28|51.59|51.29|51.57|51.27|4
1726812480000|2024-09-20 06:08:00|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726812520000|2024-09-20 06:08:40|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1726812530000|2024-09-20 06:08:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1726812540000|2024-09-20 06:09:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812560000|2024-09-20 06:09:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726812570000|2024-09-20 06:09:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812580000|2024-09-20 06:09:40|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|5
1726812590000|2024-09-20 06:09:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812620000|2024-09-20 06:10:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726812630000|2024-09-20 06:10:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726812640000|2024-09-20 06:10:40|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1726812660000|2024-09-20 06:11:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812670000|2024-09-20 06:11:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726812700000|2024-09-20 06:11:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726812720000|2024-09-20 06:12:00|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726812730000|2024-09-20 06:12:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726812740000|2024-09-20 06:12:20|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1726812750000|2024-09-20 06:12:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726812770000|2024-09-20 06:12:50|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|5
1726812780000|2024-09-20 06:13:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726812790000|2024-09-20 06:13:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726812810000|2024-09-20 06:13:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726812820000|2024-09-20 06:13:40|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726812840000|2024-09-20 06:14:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1726812860000|2024-09-20 06:14:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726812910000|2024-09-20 06:15:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726812920000|2024-09-20 06:15:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726812960000|2024-09-20 06:16:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1726812970000|2024-09-20 06:16:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726812980000|2024-09-20 06:16:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726813020000|2024-09-20 06:17:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726813030000|2024-09-20 06:17:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726813090000|2024-09-20 06:18:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726813140000|2024-09-20 06:19:00|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1726813150000|2024-09-20 06:19:10|51.52|51.22|51.54|51.24|51.55|51.25|51.52|51.22|3
1726813200000|2024-09-20 06:20:00|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1726813310000|2024-09-20 06:21:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813340000|2024-09-20 06:22:20|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1726813360000|2024-09-20 06:22:40|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726813370000|2024-09-20 06:22:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813380000|2024-09-20 06:23:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813400000|2024-09-20 06:23:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726813430000|2024-09-20 06:23:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813440000|2024-09-20 06:24:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813450000|2024-09-20 06:24:10|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813460000|2024-09-20 06:24:20|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1726813470000|2024-09-20 06:24:30|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|3
1726813480000|2024-09-20 06:24:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726813490000|2024-09-20 06:24:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1726813510000|2024-09-20 06:25:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726813520000|2024-09-20 06:25:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726813530000|2024-09-20 06:25:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726813540000|2024-09-20 06:25:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726813570000|2024-09-20 06:26:10|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1726813580000|2024-09-20 06:26:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726813600000|2024-09-20 06:26:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726813610000|2024-09-20 06:26:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726813620000|2024-09-20 06:27:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726813650000|2024-09-20 06:27:30|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726813710000|2024-09-20 06:28:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726813720000|2024-09-20 06:28:40|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726813730000|2024-09-20 06:28:50|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1726813740000|2024-09-20 06:29:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813750000|2024-09-20 06:29:10|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|4
1726813800000|2024-09-20 06:30:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726813810000|2024-09-20 06:30:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813820000|2024-09-20 06:30:20|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813830000|2024-09-20 06:30:30|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1726813840000|2024-09-20 06:30:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|4
1726813850000|2024-09-20 06:30:50|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813860000|2024-09-20 06:31:00|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|3
1726813870000|2024-09-20 06:31:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726813890000|2024-09-20 06:31:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726813910000|2024-09-20 06:31:50|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1726813940000|2024-09-20 06:32:20|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726813970000|2024-09-20 06:32:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726814000000|2024-09-20 06:33:20|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726814020000|2024-09-20 06:33:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726814030000|2024-09-20 06:33:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726814070000|2024-09-20 06:34:30|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726814130000|2024-09-20 06:35:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1726814230000|2024-09-20 06:37:10|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|4
1726814240000|2024-09-20 06:37:20|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1726814260000|2024-09-20 06:37:40|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|6
1726814280000|2024-09-20 06:38:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726814290000|2024-09-20 06:38:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726814300000|2024-09-20 06:38:20|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|8
1726814310000|2024-09-20 06:38:30|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1726814320000|2024-09-20 06:38:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726814340000|2024-09-20 06:39:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726814400000|2024-09-20 06:40:00|51.69|51.39|51.71|51.41|51.72|51.42|51.69|51.39|5
1726814410000|2024-09-20 06:40:10|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|3
1726814420000|2024-09-20 06:40:20|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|8
1726814430000|2024-09-20 06:40:30|51.75|51.45|51.75|51.45|51.75|51.45|51.73|51.43|5
1726814440000|2024-09-20 06:40:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726814450000|2024-09-20 06:40:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726814470000|2024-09-20 06:41:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1726814560000|2024-09-20 06:42:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1726814570000|2024-09-20 06:42:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|8
1726814580000|2024-09-20 06:43:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726814590000|2024-09-20 06:43:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1726814600000|2024-09-20 06:43:20|51.74|51.44|51.74|51.44|51.74|51.44|51.72|51.42|3
1726814610000|2024-09-20 06:43:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726814620000|2024-09-20 06:43:40|51.74|51.44|51.7|51.4|51.75|51.45|51.7|51.4|5
1726814630000|2024-09-20 06:43:50|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|6
1726814640000|2024-09-20 06:44:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1726814660000|2024-09-20 06:44:20|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|13
1726814670000|2024-09-20 06:44:30|51.72|51.42|51.73|51.43|51.74|51.44|51.71|51.41|10
1726814680000|2024-09-20 06:44:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726814690000|2024-09-20 06:44:50|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1726814700000|2024-09-20 06:45:00|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|6
1726814710000|2024-09-20 06:45:10|51.75|51.45|51.77|51.47|51.77|51.47|51.74|51.44|4
1726814720000|2024-09-20 06:45:20|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1726814750000|2024-09-20 06:45:50|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1726814760000|2024-09-20 06:46:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|9
1726814770000|2024-09-20 06:46:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1726814780000|2024-09-20 06:46:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1726814790000|2024-09-20 06:46:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726814800000|2024-09-20 06:46:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1726814810000|2024-09-20 06:46:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1726814820000|2024-09-20 06:47:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1726814830000|2024-09-20 06:47:10|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1726814840000|2024-09-20 06:47:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1726814850000|2024-09-20 06:47:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726814860000|2024-09-20 06:47:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1726814870000|2024-09-20 06:47:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726814880000|2024-09-20 06:48:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1726814920000|2024-09-20 06:48:40|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|7
1726814930000|2024-09-20 06:48:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726814950000|2024-09-20 06:49:10|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|7
1726814990000|2024-09-20 06:49:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1726815000000|2024-09-20 06:50:00|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|4
1726815010000|2024-09-20 06:50:10|51.81|51.51|51.85|51.55|51.85|51.55|51.81|51.51|4
1726815020000|2024-09-20 06:50:20|51.84|51.54|51.88|51.58|51.89|51.59|51.84|51.54|7
1726815030000|2024-09-20 06:50:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1726815040000|2024-09-20 06:50:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726815050000|2024-09-20 06:50:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726815060000|2024-09-20 06:51:00|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|5
1726815070000|2024-09-20 06:51:10|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|7
1726815090000|2024-09-20 06:51:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|7
1726815100000|2024-09-20 06:51:40|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|4
1726815110000|2024-09-20 06:51:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726815120000|2024-09-20 06:52:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726815130000|2024-09-20 06:52:10|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|9
1726815140000|2024-09-20 06:52:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726815150000|2024-09-20 06:52:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726815160000|2024-09-20 06:52:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726815170000|2024-09-20 06:52:50|51.85|51.55|51.87|51.57|51.88|51.58|51.85|51.55|9
1726815310000|2024-09-20 06:55:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726815320000|2024-09-20 06:55:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726815350000|2024-09-20 06:55:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726815370000|2024-09-20 06:56:10|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|5
1726815380000|2024-09-20 06:56:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726815390000|2024-09-20 06:56:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726815400000|2024-09-20 06:56:40|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1726815420000|2024-09-20 06:57:00|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|7
1726815430000|2024-09-20 06:57:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726815440000|2024-09-20 06:57:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|9
1726815460000|2024-09-20 06:57:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726815470000|2024-09-20 06:57:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726815480000|2024-09-20 06:58:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|8
1726815490000|2024-09-20 06:58:10|51.91|51.61|51.91|51.61|51.92|51.62|51.9|51.6|5
1726815500000|2024-09-20 06:58:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726815510000|2024-09-20 06:58:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726815520000|2024-09-20 06:58:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1726815540000|2024-09-20 06:59:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1726815550000|2024-09-20 06:59:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726815570000|2024-09-20 06:59:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726815590000|2024-09-20 06:59:50|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|3
1726815600000|2024-09-20 07:00:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726815610000|2024-09-20 07:00:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726815620000|2024-09-20 07:00:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1726815630000|2024-09-20 07:00:30|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1726815640000|2024-09-20 07:00:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1726815650000|2024-09-20 07:00:50|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|4
1726815660000|2024-09-20 07:01:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726815670000|2024-09-20 07:01:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726815690000|2024-09-20 07:01:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726815700000|2024-09-20 07:01:40|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|2
1726815710000|2024-09-20 07:01:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726815730000|2024-09-20 07:02:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1726815740000|2024-09-20 07:02:20|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|4
1726815750000|2024-09-20 07:02:30|51.82|51.52|51.84|51.54|51.85|51.55|51.81|51.51|7
1726815780000|2024-09-20 07:03:00|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1726815790000|2024-09-20 07:03:10|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1726815810000|2024-09-20 07:03:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726815820000|2024-09-20 07:03:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726815830000|2024-09-20 07:03:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726815850000|2024-09-20 07:04:10|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1726815860000|2024-09-20 07:04:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1726815870000|2024-09-20 07:04:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726815880000|2024-09-20 07:04:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726815890000|2024-09-20 07:04:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1726815900000|2024-09-20 07:05:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1726815910000|2024-09-20 07:05:10|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|9
1726815920000|2024-09-20 07:05:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726815930000|2024-09-20 07:05:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726815940000|2024-09-20 07:05:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726815950000|2024-09-20 07:05:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726815960000|2024-09-20 07:06:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1726815970000|2024-09-20 07:06:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1726815980000|2024-09-20 07:06:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|4
1726815990000|2024-09-20 07:06:30|51.73|51.43|51.73|51.43|51.76|51.46|51.73|51.43|7
1726816000000|2024-09-20 07:06:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726816010000|2024-09-20 07:06:50|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1726816030000|2024-09-20 07:07:10|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1726816040000|2024-09-20 07:07:20|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|7
1726816050000|2024-09-20 07:07:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726816060000|2024-09-20 07:07:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726816070000|2024-09-20 07:07:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726816080000|2024-09-20 07:08:00|51.69|51.39|51.73|51.43|51.73|51.43|51.69|51.39|5
1726816090000|2024-09-20 07:08:10|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1726816100000|2024-09-20 07:08:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726816110000|2024-09-20 07:08:30|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1726816120000|2024-09-20 07:08:40|51.71|51.41|51.7|51.4|51.72|51.42|51.7|51.4|6
1726816130000|2024-09-20 07:08:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726816140000|2024-09-20 07:09:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1726816150000|2024-09-20 07:09:10|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|7
1726816170000|2024-09-20 07:09:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|7
1726816180000|2024-09-20 07:09:40|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1726816190000|2024-09-20 07:09:50|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1726816200000|2024-09-20 07:10:00|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1726816210000|2024-09-20 07:10:10|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1726816220000|2024-09-20 07:10:20|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1726816230000|2024-09-20 07:10:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1726816240000|2024-09-20 07:10:40|51.65|51.35|51.67|51.37|51.67|51.37|51.64|51.34|5
1726816250000|2024-09-20 07:10:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726816260000|2024-09-20 07:11:00|51.65|51.35|51.66|51.36|51.67|51.37|51.65|51.35|4
1726816270000|2024-09-20 07:11:10|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|3
1726816280000|2024-09-20 07:11:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726816290000|2024-09-20 07:11:30|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1726816300000|2024-09-20 07:11:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|6
1726816310000|2024-09-20 07:11:50|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1726816320000|2024-09-20 07:12:00|51.68|51.38|51.68|51.38|51.69|51.39|51.67|51.37|9
1726816330000|2024-09-20 07:12:10|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|6
1726816340000|2024-09-20 07:12:20|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|6
1726816350000|2024-09-20 07:12:30|51.74|51.44|51.74|51.44|51.76|51.46|51.74|51.44|9
1726816360000|2024-09-20 07:12:40|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1726816370000|2024-09-20 07:12:50|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1726816380000|2024-09-20 07:13:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726816390000|2024-09-20 07:13:10|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1726816400000|2024-09-20 07:13:20|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1726816410000|2024-09-20 07:13:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1726816420000|2024-09-20 07:13:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726816430000|2024-09-20 07:13:50|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|7
1726816440000|2024-09-20 07:14:00|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1726816450000|2024-09-20 07:14:10|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726816470000|2024-09-20 07:14:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726816480000|2024-09-20 07:14:40|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1726816500000|2024-09-20 07:15:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726816510000|2024-09-20 07:15:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726816520000|2024-09-20 07:15:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726816530000|2024-09-20 07:15:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1726816540000|2024-09-20 07:15:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726816550000|2024-09-20 07:15:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726816560000|2024-09-20 07:16:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726816570000|2024-09-20 07:16:10|51.64|51.34|51.63|51.33|51.64|51.34|51.62|51.32|6
1726816580000|2024-09-20 07:16:20|51.64|51.34|51.63|51.33|51.65|51.35|51.63|51.33|4
1726816590000|2024-09-20 07:16:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726816600000|2024-09-20 07:16:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726816620000|2024-09-20 07:17:00|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|5
1726816630000|2024-09-20 07:17:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726816640000|2024-09-20 07:17:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1726816660000|2024-09-20 07:17:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726816680000|2024-09-20 07:18:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1726816690000|2024-09-20 07:18:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726816700000|2024-09-20 07:18:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726816710000|2024-09-20 07:18:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726816720000|2024-09-20 07:18:40|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726816730000|2024-09-20 07:18:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726816740000|2024-09-20 07:19:00|51.57|51.27|51.57|51.27|51.58|51.28|51.56|51.26|5
1726816750000|2024-09-20 07:19:10|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|5
1726816760000|2024-09-20 07:19:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726816770000|2024-09-20 07:19:30|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1726816780000|2024-09-20 07:19:40|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1726816790000|2024-09-20 07:19:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726816800000|2024-09-20 07:20:00|51.55|51.25|51.52|51.22|51.55|51.25|51.51|51.21|5
1726816810000|2024-09-20 07:20:10|51.53|51.23|51.58|51.28|51.58|51.28|51.53|51.23|5
1726816840000|2024-09-20 07:20:40|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|3
1726816850000|2024-09-20 07:20:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726816860000|2024-09-20 07:21:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1726816890000|2024-09-20 07:21:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726817060000|2024-09-20 07:24:20|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726817070000|2024-09-20 07:24:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726817080000|2024-09-20 07:24:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726817090000|2024-09-20 07:24:50|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726817100000|2024-09-20 07:25:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726817110000|2024-09-20 07:25:10|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726817130000|2024-09-20 07:25:30|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1726817140000|2024-09-20 07:25:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726817160000|2024-09-20 07:26:00|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|3
1726817170000|2024-09-20 07:26:10|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|5
1726817190000|2024-09-20 07:26:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726817200000|2024-09-20 07:26:40|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|3
1726817210000|2024-09-20 07:26:50|51.5|51.2|51.49|51.19|51.5|51.2|51.48|51.18|3
1726817220000|2024-09-20 07:27:00|51.5|51.2|51.48|51.18|51.5|51.2|51.48|51.18|3
1726817230000|2024-09-20 07:27:10|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726817250000|2024-09-20 07:27:30|51.51|51.21|51.55|51.25|51.55|51.25|51.51|51.21|4
1726817280000|2024-09-20 07:28:00|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1726817290000|2024-09-20 07:28:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726817300000|2024-09-20 07:28:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|2
1726817330000|2024-09-20 07:28:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726817340000|2024-09-20 07:29:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726817360000|2024-09-20 07:29:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726817370000|2024-09-20 07:29:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726817380000|2024-09-20 07:29:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|4
1726817400000|2024-09-20 07:30:00|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|7
1726817450000|2024-09-20 07:30:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726817460000|2024-09-20 07:31:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726817480000|2024-09-20 07:31:20|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|4
1726817490000|2024-09-20 07:31:30|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1726817500000|2024-09-20 07:31:40|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1726817510000|2024-09-20 07:31:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726817520000|2024-09-20 07:32:00|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|4
1726817530000|2024-09-20 07:32:10|51.64|51.34|51.59|51.29|51.65|51.35|51.59|51.29|6
1726817540000|2024-09-20 07:32:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726817550000|2024-09-20 07:32:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726817560000|2024-09-20 07:32:40|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726817570000|2024-09-20 07:32:50|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1726817580000|2024-09-20 07:33:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726817600000|2024-09-20 07:33:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726817610000|2024-09-20 07:33:30|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1726817620000|2024-09-20 07:33:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726817630000|2024-09-20 07:33:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726817640000|2024-09-20 07:34:00|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|4
1726817650000|2024-09-20 07:34:10|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|4
1726817660000|2024-09-20 07:34:20|51.62|51.32|51.63|51.33|51.63|51.33|51.6|51.3|5
1726817670000|2024-09-20 07:34:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726817680000|2024-09-20 07:34:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726817690000|2024-09-20 07:34:50|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726817710000|2024-09-20 07:35:10|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1726817730000|2024-09-20 07:35:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726817740000|2024-09-20 07:35:40|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|2
1726817750000|2024-09-20 07:35:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726817760000|2024-09-20 07:36:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726817770000|2024-09-20 07:36:10|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1726817800000|2024-09-20 07:36:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726817810000|2024-09-20 07:36:50|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726817850000|2024-09-20 07:37:30|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726817860000|2024-09-20 07:37:40|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|3
1726817870000|2024-09-20 07:37:50|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1726817880000|2024-09-20 07:38:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726817900000|2024-09-20 07:38:20|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726817910000|2024-09-20 07:38:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726818060000|2024-09-20 07:41:00|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|2
1726818070000|2024-09-20 07:41:10|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1726818090000|2024-09-20 07:41:30|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|4
1726818100000|2024-09-20 07:41:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726818110000|2024-09-20 07:41:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726818120000|2024-09-20 07:42:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726818150000|2024-09-20 07:42:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726818160000|2024-09-20 07:42:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726819310000|2024-09-20 08:01:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726819340000|2024-09-20 08:02:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726819400000|2024-09-20 08:03:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726819420000|2024-09-20 08:03:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726819840000|2024-09-20 08:10:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726819850000|2024-09-20 08:10:50|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|4
1726819860000|2024-09-20 08:11:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1726819870000|2024-09-20 08:11:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726819890000|2024-09-20 08:11:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726819900000|2024-09-20 08:11:40|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726819920000|2024-09-20 08:12:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726819940000|2024-09-20 08:12:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726819950000|2024-09-20 08:12:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1726819970000|2024-09-20 08:12:50|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|2
1726819980000|2024-09-20 08:13:00|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|3
1726819990000|2024-09-20 08:13:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726820000000|2024-09-20 08:13:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1726820010000|2024-09-20 08:13:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726820030000|2024-09-20 08:13:50|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|2
1726820040000|2024-09-20 08:14:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726820050000|2024-09-20 08:14:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726820060000|2024-09-20 08:14:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726820100000|2024-09-20 08:15:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726820110000|2024-09-20 08:15:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726820120000|2024-09-20 08:15:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726820140000|2024-09-20 08:15:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726820160000|2024-09-20 08:16:00|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1726820180000|2024-09-20 08:16:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726820220000|2024-09-20 08:17:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726820230000|2024-09-20 08:17:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726820810000|2024-09-20 08:26:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726820830000|2024-09-20 08:27:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726820840000|2024-09-20 08:27:20|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1726820850000|2024-09-20 08:27:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726820870000|2024-09-20 08:27:50|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1726820880000|2024-09-20 08:28:00|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1726820890000|2024-09-20 08:28:10|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1726820900000|2024-09-20 08:28:20|51.65|51.35|51.61|51.31|51.65|51.35|51.6|51.3|6
1726820920000|2024-09-20 08:28:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726820930000|2024-09-20 08:28:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726820940000|2024-09-20 08:29:00|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1726820950000|2024-09-20 08:29:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726820960000|2024-09-20 08:29:20|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|5
1726820970000|2024-09-20 08:29:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726820980000|2024-09-20 08:29:40|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726820990000|2024-09-20 08:29:50|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1726821000000|2024-09-20 08:30:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726821030000|2024-09-20 08:30:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726821040000|2024-09-20 08:30:40|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726821050000|2024-09-20 08:30:50|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726821060000|2024-09-20 08:31:00|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|2
1726821070000|2024-09-20 08:31:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726821080000|2024-09-20 08:31:20|51.6|51.3|51.63|51.33|51.63|51.33|51.6|51.3|3
1726821090000|2024-09-20 08:31:30|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1726821110000|2024-09-20 08:31:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726821120000|2024-09-20 08:32:00|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|2
1726821130000|2024-09-20 08:32:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726821150000|2024-09-20 08:32:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726821160000|2024-09-20 08:32:40|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1726821170000|2024-09-20 08:32:50|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|3
1726821190000|2024-09-20 08:33:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726821200000|2024-09-20 08:33:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726821210000|2024-09-20 08:33:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726821220000|2024-09-20 08:33:40|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1726821230000|2024-09-20 08:33:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726821250000|2024-09-20 08:34:10|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1726821280000|2024-09-20 08:34:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726821290000|2024-09-20 08:34:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726821300000|2024-09-20 08:35:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726821320000|2024-09-20 08:35:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726821330000|2024-09-20 08:35:30|51.58|51.28|51.58|51.28|51.58|51.28|51.56|51.26|3
1726821360000|2024-09-20 08:36:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726821370000|2024-09-20 08:36:10|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726821390000|2024-09-20 08:36:30|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1726821410000|2024-09-20 08:36:50|51.52|51.22|51.51|51.21|51.52|51.22|51.5|51.2|3
1726821420000|2024-09-20 08:37:00|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|3
1726821440000|2024-09-20 08:37:20|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726821450000|2024-09-20 08:37:30|51.53|51.23|51.54|51.24|51.54|51.24|51.52|51.22|4
1726821490000|2024-09-20 08:38:10|51.55|51.25|51.56|51.26|51.56|51.26|51.54|51.24|4
1726822060000|2024-09-20 08:47:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726822090000|2024-09-20 08:48:10|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726822110000|2024-09-20 08:48:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726822170000|2024-09-20 08:49:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726822180000|2024-09-20 08:49:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726822210000|2024-09-20 08:50:10|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726822220000|2024-09-20 08:50:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1726822230000|2024-09-20 08:50:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726822240000|2024-09-20 08:50:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726822260000|2024-09-20 08:51:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726822320000|2024-09-20 08:52:00|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726822330000|2024-09-20 08:52:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822350000|2024-09-20 08:52:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726822550000|2024-09-20 08:55:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822560000|2024-09-20 08:56:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726822610000|2024-09-20 08:56:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822620000|2024-09-20 08:57:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726822650000|2024-09-20 08:57:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822660000|2024-09-20 08:57:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726822700000|2024-09-20 08:58:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822800000|2024-09-20 09:00:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726822810000|2024-09-20 09:00:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822820000|2024-09-20 09:00:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726822870000|2024-09-20 09:01:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726822930000|2024-09-20 09:02:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1726822940000|2024-09-20 09:02:20|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1726822950000|2024-09-20 09:02:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726823000000|2024-09-20 09:03:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726823020000|2024-09-20 09:03:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726823190000|2024-09-20 09:06:30|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|2
1726823210000|2024-09-20 09:06:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726823220000|2024-09-20 09:07:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726823230000|2024-09-20 09:07:10|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726823320000|2024-09-20 09:08:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726823390000|2024-09-20 09:09:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726823440000|2024-09-20 09:10:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726823450000|2024-09-20 09:10:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726823460000|2024-09-20 09:11:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726823470000|2024-09-20 09:11:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726823620000|2024-09-20 09:13:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726823640000|2024-09-20 09:14:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726823650000|2024-09-20 09:14:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726823680000|2024-09-20 09:14:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726823700000|2024-09-20 09:15:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726823720000|2024-09-20 09:15:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726823730000|2024-09-20 09:15:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726823740000|2024-09-20 09:15:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726823760000|2024-09-20 09:16:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726823770000|2024-09-20 09:16:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726823810000|2024-09-20 09:16:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726823820000|2024-09-20 09:17:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|2
1726823830000|2024-09-20 09:17:10|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726823840000|2024-09-20 09:17:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726823850000|2024-09-20 09:17:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726823860000|2024-09-20 09:17:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726823870000|2024-09-20 09:17:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726823890000|2024-09-20 09:18:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726823900000|2024-09-20 09:18:20|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1726823910000|2024-09-20 09:18:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726823940000|2024-09-20 09:19:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726823950000|2024-09-20 09:19:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726823970000|2024-09-20 09:19:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726823980000|2024-09-20 09:19:40|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|2
1726823990000|2024-09-20 09:19:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726824000000|2024-09-20 09:20:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1726824020000|2024-09-20 09:20:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726824070000|2024-09-20 09:21:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726824080000|2024-09-20 09:21:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726824100000|2024-09-20 09:21:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726824110000|2024-09-20 09:21:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726824120000|2024-09-20 09:22:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726824150000|2024-09-20 09:22:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726824170000|2024-09-20 09:22:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726824180000|2024-09-20 09:23:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726824190000|2024-09-20 09:23:10|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1726824210000|2024-09-20 09:23:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726824220000|2024-09-20 09:23:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726824230000|2024-09-20 09:23:50|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1726824240000|2024-09-20 09:24:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726824250000|2024-09-20 09:24:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726824260000|2024-09-20 09:24:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726824280000|2024-09-20 09:24:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726824300000|2024-09-20 09:25:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726824320000|2024-09-20 09:25:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726824370000|2024-09-20 09:26:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726824440000|2024-09-20 09:27:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726824470000|2024-09-20 09:27:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726824490000|2024-09-20 09:28:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726824540000|2024-09-20 09:29:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726824550000|2024-09-20 09:29:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726824610000|2024-09-20 09:30:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1726824630000|2024-09-20 09:30:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|2
1726824660000|2024-09-20 09:31:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726824670000|2024-09-20 09:31:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726824680000|2024-09-20 09:31:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1726824760000|2024-09-20 09:32:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726824780000|2024-09-20 09:33:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726825070000|2024-09-20 09:37:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726825080000|2024-09-20 09:38:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726825150000|2024-09-20 09:39:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726825170000|2024-09-20 09:39:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726825230000|2024-09-20 09:40:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726825240000|2024-09-20 09:40:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|2
1726825250000|2024-09-20 09:40:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726825260000|2024-09-20 09:41:00|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1726825270000|2024-09-20 09:41:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726825310000|2024-09-20 09:41:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726825360000|2024-09-20 09:42:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726825420000|2024-09-20 09:43:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726825450000|2024-09-20 09:44:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726825480000|2024-09-20 09:44:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726825510000|2024-09-20 09:45:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1726825590000|2024-09-20 09:46:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726825600000|2024-09-20 09:46:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726825620000|2024-09-20 09:47:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726825660000|2024-09-20 09:47:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726825690000|2024-09-20 09:48:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726825700000|2024-09-20 09:48:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1726825720000|2024-09-20 09:48:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726826060000|2024-09-20 09:54:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726826090000|2024-09-20 09:54:50|52|51.7|51.98|51.68|52|51.7|51.98|51.68|2
1726826100000|2024-09-20 09:55:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726826130000|2024-09-20 09:55:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726826310000|2024-09-20 09:58:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726826330000|2024-09-20 09:58:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726826390000|2024-09-20 09:59:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726826400000|2024-09-20 10:00:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726826410000|2024-09-20 10:00:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726826440000|2024-09-20 10:00:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726826450000|2024-09-20 10:00:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726826460000|2024-09-20 10:01:00|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1726826470000|2024-09-20 10:01:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726826480000|2024-09-20 10:01:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726826490000|2024-09-20 10:01:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726826520000|2024-09-20 10:02:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726826550000|2024-09-20 10:02:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726826560000|2024-09-20 10:02:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726826600000|2024-09-20 10:03:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726826680000|2024-09-20 10:04:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726826700000|2024-09-20 10:05:00|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|2
1726826710000|2024-09-20 10:05:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726827310000|2024-09-20 10:15:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726827320000|2024-09-20 10:15:20|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|4
1726827330000|2024-09-20 10:15:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726827380000|2024-09-20 10:16:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726827390000|2024-09-20 10:16:30|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|2
1726827420000|2024-09-20 10:17:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726827430000|2024-09-20 10:17:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726827450000|2024-09-20 10:17:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726827460000|2024-09-20 10:17:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726827470000|2024-09-20 10:17:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726827490000|2024-09-20 10:18:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726827500000|2024-09-20 10:18:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726827530000|2024-09-20 10:18:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726827570000|2024-09-20 10:19:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726827580000|2024-09-20 10:19:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726827590000|2024-09-20 10:19:50|51.93|51.63|51.92|51.62|51.93|51.63|51.91|51.61|3
1726827660000|2024-09-20 10:21:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726827680000|2024-09-20 10:21:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726827690000|2024-09-20 10:21:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726827810000|2024-09-20 10:23:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726827840000|2024-09-20 10:24:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726827860000|2024-09-20 10:24:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726827870000|2024-09-20 10:24:30|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|3
1726827880000|2024-09-20 10:24:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726827890000|2024-09-20 10:24:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726827900000|2024-09-20 10:25:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1726827910000|2024-09-20 10:25:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726827940000|2024-09-20 10:25:40|51.94|51.64|51.92|51.62|51.94|51.64|51.91|51.61|4
1726827950000|2024-09-20 10:25:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726827970000|2024-09-20 10:26:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726828000000|2024-09-20 10:26:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726828030000|2024-09-20 10:27:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726828040000|2024-09-20 10:27:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726828050000|2024-09-20 10:27:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726828100000|2024-09-20 10:28:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726828130000|2024-09-20 10:28:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726828160000|2024-09-20 10:29:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726828210000|2024-09-20 10:30:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726828220000|2024-09-20 10:30:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726828560000|2024-09-20 10:36:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726828570000|2024-09-20 10:36:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726828580000|2024-09-20 10:36:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726828600000|2024-09-20 10:36:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726828610000|2024-09-20 10:36:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726828620000|2024-09-20 10:37:00|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1726828630000|2024-09-20 10:37:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726828640000|2024-09-20 10:37:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726828650000|2024-09-20 10:37:30|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1726828660000|2024-09-20 10:37:40|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|8
1726828680000|2024-09-20 10:38:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726828690000|2024-09-20 10:38:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726828700000|2024-09-20 10:38:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726828710000|2024-09-20 10:38:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726828730000|2024-09-20 10:38:50|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1726828740000|2024-09-20 10:39:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1726828750000|2024-09-20 10:39:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1726828780000|2024-09-20 10:39:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726828790000|2024-09-20 10:39:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726828800000|2024-09-20 10:40:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726828830000|2024-09-20 10:40:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726828840000|2024-09-20 10:40:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726828850000|2024-09-20 10:40:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726828880000|2024-09-20 10:41:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726828890000|2024-09-20 10:41:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726828900000|2024-09-20 10:41:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726828930000|2024-09-20 10:42:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726829100000|2024-09-20 10:45:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726829110000|2024-09-20 10:45:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726829150000|2024-09-20 10:45:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726829160000|2024-09-20 10:46:00|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|4
1726829170000|2024-09-20 10:46:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726829180000|2024-09-20 10:46:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726829190000|2024-09-20 10:46:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726829200000|2024-09-20 10:46:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726829290000|2024-09-20 10:48:10|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726829350000|2024-09-20 10:49:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726829390000|2024-09-20 10:49:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726829410000|2024-09-20 10:50:10|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|4
1726829430000|2024-09-20 10:50:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726829440000|2024-09-20 10:50:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726829450000|2024-09-20 10:50:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726829480000|2024-09-20 10:51:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726829520000|2024-09-20 10:52:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|8
1726829530000|2024-09-20 10:52:10|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|7
1726829810000|2024-09-20 10:56:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726829820000|2024-09-20 10:57:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726829830000|2024-09-20 10:57:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726829840000|2024-09-20 10:57:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726829860000|2024-09-20 10:57:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726829890000|2024-09-20 10:58:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726829910000|2024-09-20 10:58:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726829960000|2024-09-20 10:59:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726830010000|2024-09-20 11:00:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726830030000|2024-09-20 11:00:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726830040000|2024-09-20 11:00:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726830060000|2024-09-20 11:01:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726830070000|2024-09-20 11:01:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|8
1726830100000|2024-09-20 11:01:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726830150000|2024-09-20 11:02:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1726830160000|2024-09-20 11:02:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726830170000|2024-09-20 11:02:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726830250000|2024-09-20 11:04:10|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|3
1726830310000|2024-09-20 11:05:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726830330000|2024-09-20 11:05:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726830340000|2024-09-20 11:05:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726830360000|2024-09-20 11:06:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726830810000|2024-09-20 11:13:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726830830000|2024-09-20 11:13:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726830840000|2024-09-20 11:14:00|51.83|51.53|51.77|51.47|51.83|51.53|51.77|51.47|2
1726830860000|2024-09-20 11:14:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726830890000|2024-09-20 11:14:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726830900000|2024-09-20 11:15:00|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|3
1726830910000|2024-09-20 11:15:10|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1726830930000|2024-09-20 11:15:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726830940000|2024-09-20 11:15:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726830960000|2024-09-20 11:16:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726830980000|2024-09-20 11:16:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726831030000|2024-09-20 11:17:10|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726831560000|2024-09-20 11:26:00|51.68|51.38|51.67|51.37|51.68|51.38|51.65|51.35|4
1726831570000|2024-09-20 11:26:10|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1726831590000|2024-09-20 11:26:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726831600000|2024-09-20 11:26:40|51.65|51.35|51.62|51.32|51.65|51.35|51.62|51.32|4
1726831620000|2024-09-20 11:27:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726831650000|2024-09-20 11:27:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726831660000|2024-09-20 11:27:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726831670000|2024-09-20 11:27:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726831680000|2024-09-20 11:28:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726831690000|2024-09-20 11:28:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726831700000|2024-09-20 11:28:20|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1726831710000|2024-09-20 11:28:30|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1726831730000|2024-09-20 11:28:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726831750000|2024-09-20 11:29:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726831770000|2024-09-20 11:29:30|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1726831780000|2024-09-20 11:29:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726831790000|2024-09-20 11:29:50|51.58|51.28|51.57|51.27|51.59|51.29|51.57|51.27|6
1726831800000|2024-09-20 11:30:00|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726831810000|2024-09-20 11:30:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726831820000|2024-09-20 11:30:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726831830000|2024-09-20 11:30:30|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1726831840000|2024-09-20 11:30:40|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1726831850000|2024-09-20 11:30:50|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726831870000|2024-09-20 11:31:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726831880000|2024-09-20 11:31:20|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|5
1726831890000|2024-09-20 11:31:30|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|7
1726832310000|2024-09-20 11:38:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726832340000|2024-09-20 11:39:00|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|2
1726832360000|2024-09-20 11:39:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726832810000|2024-09-20 11:46:50|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1726832820000|2024-09-20 11:47:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726832840000|2024-09-20 11:47:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726832850000|2024-09-20 11:47:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726832860000|2024-09-20 11:47:40|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1726832880000|2024-09-20 11:48:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726832890000|2024-09-20 11:48:10|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726832900000|2024-09-20 11:48:20|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1726832910000|2024-09-20 11:48:30|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|3
1726832920000|2024-09-20 11:48:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726832930000|2024-09-20 11:48:50|51.51|51.21|51.52|51.22|51.54|51.24|51.51|51.21|6
1726832950000|2024-09-20 11:49:10|51.53|51.23|51.54|51.24|51.55|51.25|51.53|51.23|4
1726832970000|2024-09-20 11:49:30|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1726833000000|2024-09-20 11:50:00|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1726833010000|2024-09-20 11:50:10|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1726833020000|2024-09-20 11:50:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726833040000|2024-09-20 11:50:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726833050000|2024-09-20 11:50:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726833060000|2024-09-20 11:51:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726833110000|2024-09-20 11:51:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726833120000|2024-09-20 11:52:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726833130000|2024-09-20 11:52:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726833160000|2024-09-20 11:52:40|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1726833180000|2024-09-20 11:53:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1726833190000|2024-09-20 11:53:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726833210000|2024-09-20 11:53:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726833230000|2024-09-20 11:53:50|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1726833240000|2024-09-20 11:54:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726833260000|2024-09-20 11:54:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726833270000|2024-09-20 11:54:30|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726833280000|2024-09-20 11:54:40|51.61|51.31|51.62|51.32|51.63|51.33|51.61|51.31|5
1726833290000|2024-09-20 11:54:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1726833320000|2024-09-20 11:55:20|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726833330000|2024-09-20 11:55:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1726833500000|2024-09-20 11:58:20|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|2
1726833510000|2024-09-20 11:58:30|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1726833560000|2024-09-20 11:59:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726833580000|2024-09-20 11:59:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726833590000|2024-09-20 11:59:50|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1726833600000|2024-09-20 12:00:00|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1726833610000|2024-09-20 12:00:10|51.55|51.25|51.55|51.25|51.56|51.26|51.54|51.24|5
1726833620000|2024-09-20 12:00:20|51.56|51.26|51.6|51.3|51.6|51.3|51.56|51.26|6
1726833630000|2024-09-20 12:00:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726833650000|2024-09-20 12:00:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726833660000|2024-09-20 12:01:00|51.61|51.31|51.64|51.34|51.64|51.34|51.6|51.3|5
1726833670000|2024-09-20 12:01:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726833680000|2024-09-20 12:01:20|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1726833740000|2024-09-20 12:02:20|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|2
1726833780000|2024-09-20 12:03:00|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1726833790000|2024-09-20 12:03:10|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|4
1726833800000|2024-09-20 12:03:20|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|4
1726833810000|2024-09-20 12:03:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1726833820000|2024-09-20 12:03:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726833830000|2024-09-20 12:03:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726833860000|2024-09-20 12:04:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|6
1726833870000|2024-09-20 12:04:30|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726833880000|2024-09-20 12:04:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726833890000|2024-09-20 12:04:50|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726833900000|2024-09-20 12:05:00|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1726833910000|2024-09-20 12:05:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726833920000|2024-09-20 12:05:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726833930000|2024-09-20 12:05:30|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726833940000|2024-09-20 12:05:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726833960000|2024-09-20 12:06:00|51.63|51.33|51.6|51.3|51.63|51.33|51.6|51.3|4
1726833970000|2024-09-20 12:06:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726833980000|2024-09-20 12:06:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726833990000|2024-09-20 12:06:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1726834000000|2024-09-20 12:06:40|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|2
1726834020000|2024-09-20 12:07:00|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1726834030000|2024-09-20 12:07:10|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726834050000|2024-09-20 12:07:30|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726834060000|2024-09-20 12:07:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726834070000|2024-09-20 12:07:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726834090000|2024-09-20 12:08:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726834100000|2024-09-20 12:08:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726834120000|2024-09-20 12:08:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726834130000|2024-09-20 12:08:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726834140000|2024-09-20 12:09:00|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1726834160000|2024-09-20 12:09:20|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|4
1726834170000|2024-09-20 12:09:30|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|4
1726834190000|2024-09-20 12:09:50|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|5
1726834220000|2024-09-20 12:10:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1726834260000|2024-09-20 12:11:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1726834270000|2024-09-20 12:11:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726834280000|2024-09-20 12:11:20|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1726834290000|2024-09-20 12:11:30|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|6
1726834300000|2024-09-20 12:11:40|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1726834320000|2024-09-20 12:12:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1726834330000|2024-09-20 12:12:10|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1726834360000|2024-09-20 12:12:40|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726834370000|2024-09-20 12:12:50|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726834380000|2024-09-20 12:13:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726834390000|2024-09-20 12:13:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726834400000|2024-09-20 12:13:20|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1726834410000|2024-09-20 12:13:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726834420000|2024-09-20 12:13:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726834430000|2024-09-20 12:13:50|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1726834440000|2024-09-20 12:14:00|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|5
1726834450000|2024-09-20 12:14:10|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1726834480000|2024-09-20 12:14:40|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1726834490000|2024-09-20 12:14:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726834500000|2024-09-20 12:15:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726834510000|2024-09-20 12:15:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726834520000|2024-09-20 12:15:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726834530000|2024-09-20 12:15:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726834540000|2024-09-20 12:15:40|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726834550000|2024-09-20 12:15:50|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726834560000|2024-09-20 12:16:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726834570000|2024-09-20 12:16:10|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1726834590000|2024-09-20 12:16:30|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726834610000|2024-09-20 12:16:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726834640000|2024-09-20 12:17:20|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1726834660000|2024-09-20 12:17:40|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1726834670000|2024-09-20 12:17:50|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726834680000|2024-09-20 12:18:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726834690000|2024-09-20 12:18:10|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726834710000|2024-09-20 12:18:30|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726834730000|2024-09-20 12:18:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726834750000|2024-09-20 12:19:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1726834770000|2024-09-20 12:19:30|51.58|51.28|51.62|51.32|51.62|51.32|51.58|51.28|4
1726834780000|2024-09-20 12:19:40|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|5
1726834800000|2024-09-20 12:20:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726834810000|2024-09-20 12:20:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1726834830000|2024-09-20 12:20:30|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1726834840000|2024-09-20 12:20:40|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|6
1726834850000|2024-09-20 12:20:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726834860000|2024-09-20 12:21:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726834920000|2024-09-20 12:22:00|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1726834930000|2024-09-20 12:22:10|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726834950000|2024-09-20 12:22:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|4
1726834960000|2024-09-20 12:22:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726834970000|2024-09-20 12:22:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726834980000|2024-09-20 12:23:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726834990000|2024-09-20 12:23:10|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|5
1726835000000|2024-09-20 12:23:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835010000|2024-09-20 12:23:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835020000|2024-09-20 12:23:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835030000|2024-09-20 12:23:50|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726835080000|2024-09-20 12:24:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835090000|2024-09-20 12:24:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835100000|2024-09-20 12:25:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835110000|2024-09-20 12:25:10|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1726835140000|2024-09-20 12:25:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1726835160000|2024-09-20 12:26:00|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|4
1726835170000|2024-09-20 12:26:10|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1726835220000|2024-09-20 12:27:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726835240000|2024-09-20 12:27:20|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1726835250000|2024-09-20 12:27:30|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|4
1726835260000|2024-09-20 12:27:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726835270000|2024-09-20 12:27:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726835320000|2024-09-20 12:28:40|51.61|51.31|51.62|51.32|51.63|51.33|51.61|51.31|4
1726835340000|2024-09-20 12:29:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726835360000|2024-09-20 12:29:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835370000|2024-09-20 12:29:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835380000|2024-09-20 12:29:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726835390000|2024-09-20 12:29:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726835400000|2024-09-20 12:30:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1726835420000|2024-09-20 12:30:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726835430000|2024-09-20 12:30:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835440000|2024-09-20 12:30:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835450000|2024-09-20 12:30:50|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1726835460000|2024-09-20 12:31:00|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1726835470000|2024-09-20 12:31:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835490000|2024-09-20 12:31:30|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|3
1726835500000|2024-09-20 12:31:40|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726835510000|2024-09-20 12:31:50|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726835520000|2024-09-20 12:32:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1726835530000|2024-09-20 12:32:10|51.59|51.29|51.63|51.33|51.63|51.33|51.59|51.29|4
1726835540000|2024-09-20 12:32:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726835550000|2024-09-20 12:32:30|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1726835560000|2024-09-20 12:32:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|6
1726835570000|2024-09-20 12:32:50|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|4
1726835580000|2024-09-20 12:33:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726835610000|2024-09-20 12:33:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726835640000|2024-09-20 12:34:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726835650000|2024-09-20 12:34:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726835980000|2024-09-20 12:39:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726836000000|2024-09-20 12:40:00|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|3
1726836010000|2024-09-20 12:40:10|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|4
1726836020000|2024-09-20 12:40:20|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1726836030000|2024-09-20 12:40:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1726836050000|2024-09-20 12:40:50|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|5
1726836060000|2024-09-20 12:41:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1726836070000|2024-09-20 12:41:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1726836080000|2024-09-20 12:41:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726836090000|2024-09-20 12:41:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726836100000|2024-09-20 12:41:40|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|8
1726836110000|2024-09-20 12:41:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1726836120000|2024-09-20 12:42:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|4
1726836130000|2024-09-20 12:42:10|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1726836140000|2024-09-20 12:42:20|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1726836150000|2024-09-20 12:42:30|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1726836170000|2024-09-20 12:42:50|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1726836180000|2024-09-20 12:43:00|51.69|51.39|51.74|51.44|51.74|51.44|51.69|51.39|8
1726836190000|2024-09-20 12:43:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726836220000|2024-09-20 12:43:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726836240000|2024-09-20 12:44:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726836250000|2024-09-20 12:44:10|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|4
1726836260000|2024-09-20 12:44:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|4
1726836280000|2024-09-20 12:44:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726836290000|2024-09-20 12:44:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726836310000|2024-09-20 12:45:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726836320000|2024-09-20 12:45:20|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1726836330000|2024-09-20 12:45:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1726836350000|2024-09-20 12:45:50|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1726836370000|2024-09-20 12:46:10|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1726836380000|2024-09-20 12:46:20|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1726836390000|2024-09-20 12:46:30|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726836400000|2024-09-20 12:46:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726836420000|2024-09-20 12:47:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726836430000|2024-09-20 12:47:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1726836440000|2024-09-20 12:47:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726836460000|2024-09-20 12:47:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726836480000|2024-09-20 12:48:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726836500000|2024-09-20 12:48:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726837060000|2024-09-20 12:57:40|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1726837070000|2024-09-20 12:57:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1726837100000|2024-09-20 12:58:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1726837110000|2024-09-20 12:58:30|51.67|51.37|51.61|51.31|51.67|51.37|51.6|51.3|4
1726837150000|2024-09-20 12:59:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726837180000|2024-09-20 12:59:40|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|2
1726837220000|2024-09-20 13:00:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726837230000|2024-09-20 13:00:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1726837250000|2024-09-20 13:00:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726837260000|2024-09-20 13:01:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1726837270000|2024-09-20 13:01:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1726837280000|2024-09-20 13:01:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1726837290000|2024-09-20 13:01:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726837810000|2024-09-20 13:10:10|51.46|51.16|51.36|51.06|51.47|51.17|51.36|51.06|3
1726837820000|2024-09-20 13:10:20|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1726837840000|2024-09-20 13:10:40|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726837850000|2024-09-20 13:10:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726837860000|2024-09-20 13:11:00|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|3
1726837870000|2024-09-20 13:11:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1726837880000|2024-09-20 13:11:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1726837890000|2024-09-20 13:11:30|51.29|50.99|51.26|50.96|51.29|50.99|51.25|50.95|5
1726837900000|2024-09-20 13:11:40|51.27|50.97|51.23|50.93|51.27|50.97|51.23|50.93|4
1726837910000|2024-09-20 13:11:50|51.21|50.91|51.24|50.94|51.24|50.94|51.21|50.91|5
1726837920000|2024-09-20 13:12:00|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|5
1726837930000|2024-09-20 13:12:10|51.23|50.93|51.22|50.92|51.23|50.93|51.21|50.91|5
1726837940000|2024-09-20 13:12:20|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1726837970000|2024-09-20 13:12:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726837980000|2024-09-20 13:13:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726838000000|2024-09-20 13:13:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726838020000|2024-09-20 13:13:40|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|3
1726838030000|2024-09-20 13:13:50|51.13|50.83|51.14|50.84|51.15|50.85|51.13|50.83|4
1726838040000|2024-09-20 13:14:00|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1726838050000|2024-09-20 13:14:10|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|4
1726838070000|2024-09-20 13:14:30|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|7
1726838080000|2024-09-20 13:14:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726838090000|2024-09-20 13:14:50|51.14|50.84|51.12|50.82|51.14|50.84|51.12|50.82|2
1726838100000|2024-09-20 13:15:00|51.11|50.81|51.11|50.81|51.12|50.82|51.09|50.79|4
1726838110000|2024-09-20 13:15:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726838120000|2024-09-20 13:15:20|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|7
1726838130000|2024-09-20 13:15:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|10
1726838140000|2024-09-20 13:15:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726838150000|2024-09-20 13:15:50|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|10
1726838160000|2024-09-20 13:16:00|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726838170000|2024-09-20 13:16:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1726838180000|2024-09-20 13:16:20|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726838190000|2024-09-20 13:16:30|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|3
1726838200000|2024-09-20 13:16:40|51.1|50.8|51.19|50.89|51.19|50.89|51.1|50.8|9
1726838220000|2024-09-20 13:17:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726838230000|2024-09-20 13:17:10|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726838240000|2024-09-20 13:17:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726838250000|2024-09-20 13:17:30|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1726838260000|2024-09-20 13:17:40|51.3|51|51.34|51.04|51.34|51.04|51.3|51|4
1726838270000|2024-09-20 13:17:50|51.33|51.03|51.3|51|51.33|51.03|51.3|51|3
1726838280000|2024-09-20 13:18:00|51.29|50.99|51.28|50.98|51.29|50.99|51.27|50.97|3
1726838290000|2024-09-20 13:18:10|51.27|50.97|51.3|51|51.3|51|51.27|50.97|3
1726838300000|2024-09-20 13:18:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726838310000|2024-09-20 13:18:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726838320000|2024-09-20 13:18:40|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|2
1726838340000|2024-09-20 13:19:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726838350000|2024-09-20 13:19:10|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1726838360000|2024-09-20 13:19:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1726838370000|2024-09-20 13:19:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726838380000|2024-09-20 13:19:40|51.37|51.07|51.37|51.07|51.37|51.07|51.35|51.05|5
1726838390000|2024-09-20 13:19:50|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726838400000|2024-09-20 13:20:00|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726838410000|2024-09-20 13:20:10|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1726838420000|2024-09-20 13:20:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726838430000|2024-09-20 13:20:30|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|5
1726838440000|2024-09-20 13:20:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726838450000|2024-09-20 13:20:50|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1726838460000|2024-09-20 13:21:00|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1726838470000|2024-09-20 13:21:10|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1726838480000|2024-09-20 13:21:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|4
1726838500000|2024-09-20 13:21:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726838510000|2024-09-20 13:21:50|51.37|51.07|51.38|51.08|51.38|51.08|51.36|51.06|4
1726838520000|2024-09-20 13:22:00|51.39|51.09|51.41|51.11|51.41|51.11|51.38|51.08|11
1726838530000|2024-09-20 13:22:10|51.4|51.1|51.37|51.07|51.41|51.11|51.37|51.07|4
1726838540000|2024-09-20 13:22:20|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1726838550000|2024-09-20 13:22:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726838560000|2024-09-20 13:22:40|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1726838570000|2024-09-20 13:22:50|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1726838590000|2024-09-20 13:23:10|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726838600000|2024-09-20 13:23:20|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|3
1726838610000|2024-09-20 13:23:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726838630000|2024-09-20 13:23:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1726838640000|2024-09-20 13:24:00|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|7
1726838650000|2024-09-20 13:24:10|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1726838660000|2024-09-20 13:24:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|10
1726838670000|2024-09-20 13:24:30|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|3
1726838680000|2024-09-20 13:24:40|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726838690000|2024-09-20 13:24:50|51.32|51.02|51.34|51.04|51.35|51.05|51.31|51.01|6
1726838700000|2024-09-20 13:25:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726838710000|2024-09-20 13:25:10|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|5
1726838720000|2024-09-20 13:25:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726838730000|2024-09-20 13:25:30|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726838740000|2024-09-20 13:25:40|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|4
1726838750000|2024-09-20 13:25:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726839080000|2024-09-20 13:31:20|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|11
1726839090000|2024-09-20 13:31:30|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|3
1726839100000|2024-09-20 13:31:40|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|7
1726839110000|2024-09-20 13:31:50|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726839140000|2024-09-20 13:32:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726839150000|2024-09-20 13:32:30|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1726839170000|2024-09-20 13:32:50|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1726839180000|2024-09-20 13:33:00|51.3|51|51.28|50.98|51.3|51|51.28|50.98|2
1726839190000|2024-09-20 13:33:10|51.27|50.97|51.23|50.93|51.27|50.97|51.23|50.93|2
1726839210000|2024-09-20 13:33:30|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726839230000|2024-09-20 13:33:50|51.23|50.93|51.27|50.97|51.27|50.97|51.23|50.93|4
1726839240000|2024-09-20 13:34:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|4
1726839250000|2024-09-20 13:34:10|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1726839260000|2024-09-20 13:34:20|51.26|50.96|51.32|51.02|51.32|51.02|51.26|50.96|6
1726839270000|2024-09-20 13:34:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726839290000|2024-09-20 13:34:50|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1726839300000|2024-09-20 13:35:00|51.32|51.02|51.33|51.03|51.34|51.04|51.31|51.01|5
1726839310000|2024-09-20 13:35:10|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1726839320000|2024-09-20 13:35:20|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726839330000|2024-09-20 13:35:30|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1726839340000|2024-09-20 13:35:40|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|4
1726839350000|2024-09-20 13:35:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726839360000|2024-09-20 13:36:00|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1726839370000|2024-09-20 13:36:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726839380000|2024-09-20 13:36:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1726839390000|2024-09-20 13:36:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1726839420000|2024-09-20 13:37:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726839430000|2024-09-20 13:37:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726839440000|2024-09-20 13:37:20|51.28|50.98|51.32|51.02|51.32|51.02|51.28|50.98|4
1726839450000|2024-09-20 13:37:30|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1726839460000|2024-09-20 13:37:40|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1726839470000|2024-09-20 13:37:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1726839490000|2024-09-20 13:38:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726839560000|2024-09-20 13:39:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726839580000|2024-09-20 13:39:40|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1726839590000|2024-09-20 13:39:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726839600000|2024-09-20 13:40:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1726839610000|2024-09-20 13:40:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726839620000|2024-09-20 13:40:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726839630000|2024-09-20 13:40:30|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|3
1726839640000|2024-09-20 13:40:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726839650000|2024-09-20 13:40:50|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1726839660000|2024-09-20 13:41:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726839670000|2024-09-20 13:41:10|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|3
1726839680000|2024-09-20 13:41:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726839690000|2024-09-20 13:41:30|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1726839700000|2024-09-20 13:41:40|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|2
1726839710000|2024-09-20 13:41:50|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726839720000|2024-09-20 13:42:00|51.13|50.83|51.18|50.88|51.18|50.88|51.13|50.83|4
1726839730000|2024-09-20 13:42:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726839740000|2024-09-20 13:42:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726839750000|2024-09-20 13:42:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726839770000|2024-09-20 13:42:50|51.16|50.86|51.2|50.9|51.2|50.9|51.16|50.86|5
1726839780000|2024-09-20 13:43:00|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1726839790000|2024-09-20 13:43:10|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|3
1726839800000|2024-09-20 13:43:20|51.17|50.87|51.21|50.91|51.21|50.91|51.17|50.87|4
1726839810000|2024-09-20 13:43:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726839830000|2024-09-20 13:43:50|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726839850000|2024-09-20 13:44:10|51.21|50.91|51.17|50.87|51.21|50.91|51.16|50.86|6
1726839860000|2024-09-20 13:44:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726839870000|2024-09-20 13:44:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726839880000|2024-09-20 13:44:40|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1726839900000|2024-09-20 13:45:00|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1726839910000|2024-09-20 13:45:10|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1726839920000|2024-09-20 13:45:20|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1726840310000|2024-09-20 13:51:50|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|4
1726840330000|2024-09-20 13:52:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726840340000|2024-09-20 13:52:20|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|2
1726840350000|2024-09-20 13:52:30|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1726840370000|2024-09-20 13:52:50|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1726840380000|2024-09-20 13:53:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726840390000|2024-09-20 13:53:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726840410000|2024-09-20 13:53:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726840430000|2024-09-20 13:53:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726840450000|2024-09-20 13:54:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726840470000|2024-09-20 13:54:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726840480000|2024-09-20 13:54:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726840490000|2024-09-20 13:54:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726840500000|2024-09-20 13:55:00|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726840510000|2024-09-20 13:55:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726840520000|2024-09-20 13:55:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1726840530000|2024-09-20 13:55:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726840540000|2024-09-20 13:55:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726840560000|2024-09-20 13:56:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1726840590000|2024-09-20 13:56:30|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|3
1726840600000|2024-09-20 13:56:40|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726840620000|2024-09-20 13:57:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726840650000|2024-09-20 13:57:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726840670000|2024-09-20 13:57:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726840680000|2024-09-20 13:58:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726840690000|2024-09-20 13:58:10|51.25|50.95|51.19|50.89|51.25|50.95|51.19|50.89|4
1726840700000|2024-09-20 13:58:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726840720000|2024-09-20 13:58:40|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1726840760000|2024-09-20 13:59:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726840770000|2024-09-20 13:59:30|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|2
1726840790000|2024-09-20 13:59:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726840800000|2024-09-20 14:00:00|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726840810000|2024-09-20 14:00:10|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1726840820000|2024-09-20 14:00:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726840830000|2024-09-20 14:00:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726840840000|2024-09-20 14:00:40|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1726840850000|2024-09-20 14:00:50|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726840860000|2024-09-20 14:01:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1726840880000|2024-09-20 14:01:20|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1726840890000|2024-09-20 14:01:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726840900000|2024-09-20 14:01:40|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1726840920000|2024-09-20 14:02:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726840930000|2024-09-20 14:02:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726840940000|2024-09-20 14:02:20|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|2
1726840960000|2024-09-20 14:02:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726840970000|2024-09-20 14:02:50|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1726840980000|2024-09-20 14:03:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1726841000000|2024-09-20 14:03:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726841010000|2024-09-20 14:03:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726841060000|2024-09-20 14:04:20|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|3
1726841070000|2024-09-20 14:04:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726841080000|2024-09-20 14:04:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726841090000|2024-09-20 14:04:50|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726841100000|2024-09-20 14:05:00|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726841110000|2024-09-20 14:05:10|51.28|50.98|51.3|51|51.3|51|51.27|50.97|5
1726841130000|2024-09-20 14:05:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726841160000|2024-09-20 14:06:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726841170000|2024-09-20 14:06:10|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1726841180000|2024-09-20 14:06:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1726841190000|2024-09-20 14:06:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726841200000|2024-09-20 14:06:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726841210000|2024-09-20 14:06:50|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|4
1726841220000|2024-09-20 14:07:00|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726841230000|2024-09-20 14:07:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726841240000|2024-09-20 14:07:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726841250000|2024-09-20 14:07:30|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726841260000|2024-09-20 14:07:40|51.21|50.91|51.2|50.9|51.21|50.91|51.19|50.89|3
1726841280000|2024-09-20 14:08:00|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1726841290000|2024-09-20 14:08:10|51.19|50.89|51.23|50.93|51.23|50.93|51.19|50.89|4
1726841300000|2024-09-20 14:08:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1726841310000|2024-09-20 14:08:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726841320000|2024-09-20 14:08:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726841330000|2024-09-20 14:08:50|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726841340000|2024-09-20 14:09:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726841350000|2024-09-20 14:09:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726841360000|2024-09-20 14:09:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726841370000|2024-09-20 14:09:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726841380000|2024-09-20 14:09:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726841400000|2024-09-20 14:10:00|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726841410000|2024-09-20 14:10:10|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726841420000|2024-09-20 14:10:20|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1726841430000|2024-09-20 14:10:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726841440000|2024-09-20 14:10:40|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726841460000|2024-09-20 14:11:00|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726841490000|2024-09-20 14:11:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726841500000|2024-09-20 14:11:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726841520000|2024-09-20 14:12:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726841530000|2024-09-20 14:12:10|51.16|50.86|51.15|50.85|51.17|50.87|51.15|50.85|4
1726841540000|2024-09-20 14:12:20|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1726841560000|2024-09-20 14:12:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726841570000|2024-09-20 14:12:50|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|2
1726841580000|2024-09-20 14:13:00|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726841600000|2024-09-20 14:13:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726841610000|2024-09-20 14:13:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726841620000|2024-09-20 14:13:40|51.1|50.8|51.13|50.83|51.13|50.83|51.1|50.8|7
1726841630000|2024-09-20 14:13:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726841680000|2024-09-20 14:14:40|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|4
1726841690000|2024-09-20 14:14:50|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726841700000|2024-09-20 14:15:00|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726841710000|2024-09-20 14:15:10|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726841720000|2024-09-20 14:15:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726841730000|2024-09-20 14:15:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726841760000|2024-09-20 14:16:00|51.08|50.78|51.06|50.76|51.08|50.78|51.06|50.76|4
1726841770000|2024-09-20 14:16:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726841790000|2024-09-20 14:16:30|51.06|50.76|51.09|50.79|51.09|50.79|51.06|50.76|4
1726841800000|2024-09-20 14:16:40|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|2
1726841810000|2024-09-20 14:16:50|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726841820000|2024-09-20 14:17:00|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726841840000|2024-09-20 14:17:20|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726841850000|2024-09-20 14:17:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726841860000|2024-09-20 14:17:40|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1726841870000|2024-09-20 14:17:50|51.15|50.85|51.27|50.97|51.27|50.97|51.15|50.85|8
1726841880000|2024-09-20 14:18:00|51.28|50.98|51.3|51|51.3|51|51.27|50.97|4
1726841890000|2024-09-20 14:18:10|51.32|51.02|51.33|51.03|51.33|51.03|51.31|51.01|6
1726841900000|2024-09-20 14:18:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726841910000|2024-09-20 14:18:30|51.3|51|51.3|51|51.3|51|51.3|51|1
1726841920000|2024-09-20 14:18:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726841940000|2024-09-20 14:19:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726841960000|2024-09-20 14:19:20|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726841970000|2024-09-20 14:19:30|51.3|51|51.32|51.02|51.33|51.03|51.3|51|4
1726841980000|2024-09-20 14:19:40|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726841990000|2024-09-20 14:19:50|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1726842000000|2024-09-20 14:20:00|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1726842010000|2024-09-20 14:20:10|51.3|51|51.3|51|51.31|51.01|51.28|50.98|5
1726842020000|2024-09-20 14:20:20|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|3
1726842030000|2024-09-20 14:20:30|51.33|51.03|51.37|51.07|51.37|51.07|51.33|51.03|5
1726842040000|2024-09-20 14:20:40|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726842050000|2024-09-20 14:20:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|4
1726842060000|2024-09-20 14:21:00|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|3
1726842070000|2024-09-20 14:21:10|51.33|51.03|51.29|50.99|51.33|51.03|51.29|50.99|3
1726842080000|2024-09-20 14:21:20|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1726842090000|2024-09-20 14:21:30|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1726842110000|2024-09-20 14:21:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1726842120000|2024-09-20 14:22:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726842130000|2024-09-20 14:22:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726842140000|2024-09-20 14:22:20|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|6
1726842150000|2024-09-20 14:22:30|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|3
1726842180000|2024-09-20 14:23:00|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1726842190000|2024-09-20 14:23:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1726842200000|2024-09-20 14:23:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726842210000|2024-09-20 14:23:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726842260000|2024-09-20 14:24:20|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1726842270000|2024-09-20 14:24:30|51.37|51.07|51.44|51.14|51.45|51.15|51.37|51.07|4
1726842280000|2024-09-20 14:24:40|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726842290000|2024-09-20 14:24:50|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|3
1726842300000|2024-09-20 14:25:00|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726842310000|2024-09-20 14:25:10|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1726842320000|2024-09-20 14:25:20|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726842330000|2024-09-20 14:25:30|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726842340000|2024-09-20 14:25:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726842350000|2024-09-20 14:25:50|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726842360000|2024-09-20 14:26:00|51.41|51.11|51.42|51.12|51.44|51.14|51.41|51.11|7
1726842370000|2024-09-20 14:26:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726842380000|2024-09-20 14:26:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726842390000|2024-09-20 14:26:30|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|3
1726842400000|2024-09-20 14:26:40|51.44|51.14|51.48|51.18|51.48|51.18|51.44|51.14|5
1726842420000|2024-09-20 14:27:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1726842430000|2024-09-20 14:27:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726842440000|2024-09-20 14:27:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726842450000|2024-09-20 14:27:30|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726842460000|2024-09-20 14:27:40|51.44|51.14|51.44|51.14|51.45|51.15|51.44|51.14|5
1726842470000|2024-09-20 14:27:50|51.45|51.15|51.43|51.13|51.45|51.15|51.43|51.13|5
1726842480000|2024-09-20 14:28:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726842490000|2024-09-20 14:28:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726842500000|2024-09-20 14:28:20|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726842510000|2024-09-20 14:28:30|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726842520000|2024-09-20 14:28:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726842530000|2024-09-20 14:28:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726842540000|2024-09-20 14:29:00|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|2
1726842550000|2024-09-20 14:29:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726842570000|2024-09-20 14:29:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726842580000|2024-09-20 14:29:40|51.52|51.22|51.5|51.2|51.52|51.22|51.5|51.2|3
1726842590000|2024-09-20 14:29:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726842610000|2024-09-20 14:30:10|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1726842620000|2024-09-20 14:30:20|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1726842650000|2024-09-20 14:30:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726842660000|2024-09-20 14:31:00|51.44|51.14|51.4|51.1|51.44|51.14|51.39|51.09|5
1726842680000|2024-09-20 14:31:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1726842690000|2024-09-20 14:31:30|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1726842700000|2024-09-20 14:31:40|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|2
1726842720000|2024-09-20 14:32:00|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1726842730000|2024-09-20 14:32:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726842740000|2024-09-20 14:32:20|51.39|51.09|51.42|51.12|51.43|51.13|51.39|51.09|5
1726842760000|2024-09-20 14:32:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726842770000|2024-09-20 14:32:50|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1726842780000|2024-09-20 14:33:00|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|5
1726842790000|2024-09-20 14:33:10|51.39|51.09|51.38|51.08|51.39|51.09|51.36|51.06|6
1726842810000|2024-09-20 14:33:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726842820000|2024-09-20 14:33:40|51.4|51.1|51.43|51.13|51.43|51.13|51.4|51.1|3
1726842850000|2024-09-20 14:34:10|51.44|51.14|51.47|51.17|51.47|51.17|51.44|51.14|4
1726842860000|2024-09-20 14:34:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726842870000|2024-09-20 14:34:30|51.52|51.22|51.57|51.27|51.57|51.27|51.52|51.22|5
1726842880000|2024-09-20 14:34:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726842900000|2024-09-20 14:35:00|51.57|51.27|51.56|51.26|51.57|51.27|51.55|51.25|6
1726842910000|2024-09-20 14:35:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1726842920000|2024-09-20 14:35:20|51.56|51.26|51.49|51.19|51.56|51.26|51.49|51.19|5
1726842940000|2024-09-20 14:35:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1726842960000|2024-09-20 14:36:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726842970000|2024-09-20 14:36:10|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726842980000|2024-09-20 14:36:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726843000000|2024-09-20 14:36:40|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|3
1726843020000|2024-09-20 14:37:00|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1726843030000|2024-09-20 14:37:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726843050000|2024-09-20 14:37:30|51.51|51.21|51.56|51.26|51.56|51.26|51.51|51.21|5
1726843060000|2024-09-20 14:37:40|51.55|51.25|51.52|51.22|51.55|51.25|51.52|51.22|3
1726843070000|2024-09-20 14:37:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726843080000|2024-09-20 14:38:00|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1726843100000|2024-09-20 14:38:20|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726843110000|2024-09-20 14:38:30|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726843120000|2024-09-20 14:38:40|51.54|51.24|51.57|51.27|51.57|51.27|51.54|51.24|2
1726843130000|2024-09-20 14:38:50|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|5
1726843140000|2024-09-20 14:39:00|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|4
1726843150000|2024-09-20 14:39:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1726843160000|2024-09-20 14:39:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726843170000|2024-09-20 14:39:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726843190000|2024-09-20 14:39:50|51.54|51.24|51.51|51.21|51.54|51.24|51.51|51.21|4
1726843200000|2024-09-20 14:40:00|51.5|51.2|51.48|51.18|51.5|51.2|51.48|51.18|3
1726843210000|2024-09-20 14:40:10|51.49|51.19|51.52|51.22|51.52|51.22|51.49|51.19|4
1726843220000|2024-09-20 14:40:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726843240000|2024-09-20 14:40:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726843250000|2024-09-20 14:40:50|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1726843260000|2024-09-20 14:41:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726843280000|2024-09-20 14:41:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726843290000|2024-09-20 14:41:30|51.46|51.16|51.42|51.12|51.46|51.16|51.42|51.12|3
1726843300000|2024-09-20 14:41:40|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726843310000|2024-09-20 14:41:50|51.39|51.09|51.34|51.04|51.39|51.09|51.31|51.01|3
1726843320000|2024-09-20 14:42:00|51.33|51.03|51.32|51.02|51.33|51.03|51.31|51.01|3
1726843330000|2024-09-20 14:42:10|51.33|51.03|51.36|51.06|51.36|51.06|51.33|51.03|4
1726843340000|2024-09-20 14:42:20|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726843350000|2024-09-20 14:42:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|4
1726843360000|2024-09-20 14:42:40|51.35|51.05|51.36|51.06|51.36|51.06|51.34|51.04|4
1726843370000|2024-09-20 14:42:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1726843380000|2024-09-20 14:43:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|4
1726843390000|2024-09-20 14:43:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726843400000|2024-09-20 14:43:20|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1726843430000|2024-09-20 14:43:50|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|3
1726843440000|2024-09-20 14:44:00|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726843450000|2024-09-20 14:44:10|51.36|51.06|51.36|51.06|51.36|51.06|51.34|51.04|4
1726843540000|2024-09-20 14:45:40|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726843570000|2024-09-20 14:46:10|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1726843580000|2024-09-20 14:46:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726843590000|2024-09-20 14:46:30|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726843600000|2024-09-20 14:46:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726843610000|2024-09-20 14:46:50|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1726843620000|2024-09-20 14:47:00|51.33|51.03|51.34|51.04|51.34|51.04|51.32|51.02|4
1726843630000|2024-09-20 14:47:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726843650000|2024-09-20 14:47:30|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726843660000|2024-09-20 14:47:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726843670000|2024-09-20 14:47:50|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|2
1726843680000|2024-09-20 14:48:00|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|2
1726843690000|2024-09-20 14:48:10|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1726843700000|2024-09-20 14:48:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726843710000|2024-09-20 14:48:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726843720000|2024-09-20 14:48:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726843730000|2024-09-20 14:48:50|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1726843740000|2024-09-20 14:49:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726843760000|2024-09-20 14:49:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726843800000|2024-09-20 14:50:00|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|3
1726843810000|2024-09-20 14:50:10|51.4|51.1|51.43|51.13|51.43|51.13|51.4|51.1|3
1726843820000|2024-09-20 14:50:20|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|6
1726843850000|2024-09-20 14:50:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726843880000|2024-09-20 14:51:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726843890000|2024-09-20 14:51:30|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726843900000|2024-09-20 14:51:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726843910000|2024-09-20 14:51:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726843930000|2024-09-20 14:52:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726843950000|2024-09-20 14:52:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1726843960000|2024-09-20 14:52:40|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1726843970000|2024-09-20 14:52:50|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1726843980000|2024-09-20 14:53:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726843990000|2024-09-20 14:53:10|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|4
1726844000000|2024-09-20 14:53:20|51.32|51.02|51.33|51.03|51.33|51.03|51.31|51.01|4
1726844020000|2024-09-20 14:53:40|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726844040000|2024-09-20 14:54:00|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1726844050000|2024-09-20 14:54:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726844060000|2024-09-20 14:54:20|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|7
1726844070000|2024-09-20 14:54:30|51.33|51.03|51.3|51|51.33|51.03|51.3|51|5
1726844080000|2024-09-20 14:54:40|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1726844090000|2024-09-20 14:54:50|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726844100000|2024-09-20 14:55:00|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726844120000|2024-09-20 14:55:20|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1726844130000|2024-09-20 14:55:30|51.28|50.98|51.3|51|51.3|51|51.28|50.98|2
1726844140000|2024-09-20 14:55:40|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|4
1726844150000|2024-09-20 14:55:50|51.3|51|51.27|50.97|51.3|51|51.27|50.97|2
1726844200000|2024-09-20 14:56:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726844220000|2024-09-20 14:57:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726844230000|2024-09-20 14:57:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726844240000|2024-09-20 14:57:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726844280000|2024-09-20 14:58:00|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726844300000|2024-09-20 14:58:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726844330000|2024-09-20 14:58:50|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726844350000|2024-09-20 14:59:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726844370000|2024-09-20 14:59:30|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726844380000|2024-09-20 14:59:40|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726844400000|2024-09-20 15:00:00|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726844410000|2024-09-20 15:00:10|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|3
1726844440000|2024-09-20 15:00:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726844450000|2024-09-20 15:00:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726844460000|2024-09-20 15:01:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726844480000|2024-09-20 15:01:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726844490000|2024-09-20 15:01:30|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726844500000|2024-09-20 15:01:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726844520000|2024-09-20 15:02:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726844530000|2024-09-20 15:02:10|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726844540000|2024-09-20 15:02:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726844550000|2024-09-20 15:02:30|51.33|51.03|51.29|50.99|51.33|51.03|51.25|50.95|12
1726844560000|2024-09-20 15:02:40|51.28|50.98|51.25|50.95|51.28|50.98|51.25|50.95|3
1726844570000|2024-09-20 15:02:50|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1726844580000|2024-09-20 15:03:00|51.24|50.94|51.2|50.9|51.24|50.94|51.19|50.89|8
1726844590000|2024-09-20 15:03:10|51.19|50.89|51.19|50.89|51.21|50.91|51.19|50.89|6
1726844600000|2024-09-20 15:03:20|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|3
1726844610000|2024-09-20 15:03:30|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|5
1726844620000|2024-09-20 15:03:40|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|3
1726844630000|2024-09-20 15:03:50|51.16|50.86|51.14|50.84|51.16|50.86|51.13|50.83|5
1726844640000|2024-09-20 15:04:00|51.15|50.85|51.09|50.79|51.16|50.86|51.08|50.78|5
1726844650000|2024-09-20 15:04:10|51.08|50.78|51.08|50.78|51.09|50.79|51.06|50.76|7
1726844660000|2024-09-20 15:04:20|51.09|50.79|51.1|50.8|51.1|50.8|51.08|50.78|6
1726844670000|2024-09-20 15:04:30|51.09|50.79|51.07|50.77|51.09|50.79|51.07|50.77|5
1726844680000|2024-09-20 15:04:40|51.06|50.76|51.08|50.78|51.08|50.78|51.05|50.75|5
1726844690000|2024-09-20 15:04:50|51.06|50.76|51.07|50.77|51.08|50.78|51.05|50.75|6
1726844700000|2024-09-20 15:05:00|51.08|50.78|51.12|50.82|51.13|50.83|51.08|50.78|9
1726844710000|2024-09-20 15:05:10|51.11|50.81|51.12|50.82|51.13|50.83|51.1|50.8|6
1726844720000|2024-09-20 15:05:20|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726844730000|2024-09-20 15:05:30|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726844740000|2024-09-20 15:05:40|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1726844750000|2024-09-20 15:05:50|51.18|50.88|51.16|50.86|51.18|50.88|51.16|50.86|2
1726844760000|2024-09-20 15:06:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726844770000|2024-09-20 15:06:10|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|3
1726844780000|2024-09-20 15:06:20|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|5
1726844800000|2024-09-20 15:06:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726844810000|2024-09-20 15:06:50|51.19|50.89|51.18|50.88|51.2|50.9|51.18|50.88|4
1726844820000|2024-09-20 15:07:00|51.2|50.9|51.21|50.91|51.21|50.91|51.18|50.88|5
1726844830000|2024-09-20 15:07:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1726844840000|2024-09-20 15:07:20|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1726844860000|2024-09-20 15:07:40|51.18|50.88|51.16|50.86|51.18|50.88|51.15|50.85|3
1726844870000|2024-09-20 15:07:50|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|3
1726844880000|2024-09-20 15:08:00|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1726844890000|2024-09-20 15:08:10|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|4
1726844900000|2024-09-20 15:08:20|51.12|50.82|51.15|50.85|51.15|50.85|51.12|50.82|3
1726844930000|2024-09-20 15:08:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726844940000|2024-09-20 15:09:00|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726844950000|2024-09-20 15:09:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726844960000|2024-09-20 15:09:20|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1726845020000|2024-09-20 15:10:20|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726845030000|2024-09-20 15:10:30|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|4
1726845040000|2024-09-20 15:10:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726845060000|2024-09-20 15:11:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1726845070000|2024-09-20 15:11:10|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1726845080000|2024-09-20 15:11:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726845090000|2024-09-20 15:11:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726845100000|2024-09-20 15:11:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726845110000|2024-09-20 15:11:50|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726845120000|2024-09-20 15:12:00|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726845130000|2024-09-20 15:12:10|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726845140000|2024-09-20 15:12:20|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|5
1726845160000|2024-09-20 15:12:40|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726845170000|2024-09-20 15:12:50|51.24|50.94|51.26|50.96|51.26|50.96|51.24|50.94|2
1726845180000|2024-09-20 15:13:00|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726845190000|2024-09-20 15:13:10|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1726845200000|2024-09-20 15:13:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1726845210000|2024-09-20 15:13:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726845240000|2024-09-20 15:14:00|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1726845250000|2024-09-20 15:14:10|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726845260000|2024-09-20 15:14:20|51.22|50.92|51.23|50.93|51.24|50.94|51.22|50.92|4
1726845280000|2024-09-20 15:14:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726845290000|2024-09-20 15:14:50|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726845300000|2024-09-20 15:15:00|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726845310000|2024-09-20 15:15:10|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|3
1726845320000|2024-09-20 15:15:20|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1726845330000|2024-09-20 15:15:30|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|3
1726845350000|2024-09-20 15:15:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726845360000|2024-09-20 15:16:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726845370000|2024-09-20 15:16:10|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726845380000|2024-09-20 15:16:20|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726845390000|2024-09-20 15:16:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726845400000|2024-09-20 15:16:40|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1726845410000|2024-09-20 15:16:50|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|4
1726845420000|2024-09-20 15:17:00|51.09|50.79|51.13|50.83|51.13|50.83|51.08|50.78|6
1726845430000|2024-09-20 15:17:10|51.11|50.81|51.09|50.79|51.11|50.81|51.09|50.79|2
1726845440000|2024-09-20 15:17:20|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726845450000|2024-09-20 15:17:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726845460000|2024-09-20 15:17:40|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1726845470000|2024-09-20 15:17:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726845480000|2024-09-20 15:18:00|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726845490000|2024-09-20 15:18:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726845500000|2024-09-20 15:18:20|51.11|50.81|51.14|50.84|51.14|50.84|51.11|50.81|3
1726845510000|2024-09-20 15:18:30|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726845520000|2024-09-20 15:18:40|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1726845530000|2024-09-20 15:18:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726845540000|2024-09-20 15:19:00|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1726845560000|2024-09-20 15:19:20|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726845570000|2024-09-20 15:19:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726845580000|2024-09-20 15:19:40|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1726845590000|2024-09-20 15:19:50|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726845600000|2024-09-20 15:20:00|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1726845610000|2024-09-20 15:20:10|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726845640000|2024-09-20 15:20:40|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1726845650000|2024-09-20 15:20:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726845660000|2024-09-20 15:21:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726845670000|2024-09-20 15:21:10|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1726845680000|2024-09-20 15:21:20|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726845700000|2024-09-20 15:21:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726845720000|2024-09-20 15:22:00|51.11|50.81|51.08|50.78|51.11|50.81|51.08|50.78|3
1726845730000|2024-09-20 15:22:10|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726845740000|2024-09-20 15:22:20|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726845750000|2024-09-20 15:22:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726845760000|2024-09-20 15:22:40|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|4
1726845770000|2024-09-20 15:22:50|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726845780000|2024-09-20 15:23:00|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|3
1726845790000|2024-09-20 15:23:10|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726845800000|2024-09-20 15:23:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726845810000|2024-09-20 15:23:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726845830000|2024-09-20 15:23:50|51.15|50.85|51.16|50.86|51.17|50.87|51.15|50.85|3
1726845840000|2024-09-20 15:24:00|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726845850000|2024-09-20 15:24:10|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726845870000|2024-09-20 15:24:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726845880000|2024-09-20 15:24:40|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726845890000|2024-09-20 15:24:50|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726845900000|2024-09-20 15:25:00|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726845920000|2024-09-20 15:25:20|51.13|50.83|51.16|50.86|51.16|50.86|51.13|50.83|4
1726845930000|2024-09-20 15:25:30|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726845950000|2024-09-20 15:25:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726845960000|2024-09-20 15:26:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726845990000|2024-09-20 15:26:30|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1726846070000|2024-09-20 15:27:50|51.13|50.83|51.11|50.81|51.13|50.83|51.11|50.81|2
1726846090000|2024-09-20 15:28:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726846100000|2024-09-20 15:28:20|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726846110000|2024-09-20 15:28:30|51.12|50.82|51.15|50.85|51.15|50.85|51.12|50.82|3
1726846130000|2024-09-20 15:28:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726846140000|2024-09-20 15:29:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726846170000|2024-09-20 15:29:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726846190000|2024-09-20 15:29:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726846200000|2024-09-20 15:30:00|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|3
1726846210000|2024-09-20 15:30:10|51.12|50.82|51.14|50.84|51.14|50.84|51.11|50.81|4
1726846250000|2024-09-20 15:30:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726846280000|2024-09-20 15:31:20|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|3
1726846290000|2024-09-20 15:31:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726846300000|2024-09-20 15:31:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726846320000|2024-09-20 15:32:00|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726846330000|2024-09-20 15:32:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726846340000|2024-09-20 15:32:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726846350000|2024-09-20 15:32:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726846370000|2024-09-20 15:32:50|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726846380000|2024-09-20 15:33:00|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726846390000|2024-09-20 15:33:10|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726846400000|2024-09-20 15:33:20|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726846410000|2024-09-20 15:33:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726846430000|2024-09-20 15:33:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726846440000|2024-09-20 15:34:00|51.15|50.85|51.19|50.89|51.19|50.89|51.15|50.85|5
1726846450000|2024-09-20 15:34:10|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726846460000|2024-09-20 15:34:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726846470000|2024-09-20 15:34:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726846500000|2024-09-20 15:35:00|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1726846520000|2024-09-20 15:35:20|51.2|50.9|51.23|50.93|51.23|50.93|51.2|50.9|3
1726846530000|2024-09-20 15:35:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726846540000|2024-09-20 15:35:40|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|5
1726846550000|2024-09-20 15:35:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1726846560000|2024-09-20 15:36:00|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1726846570000|2024-09-20 15:36:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1726846580000|2024-09-20 15:36:20|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726846590000|2024-09-20 15:36:30|51.17|50.87|51.19|50.89|51.19|50.89|51.17|50.87|5
1726846600000|2024-09-20 15:36:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726846610000|2024-09-20 15:36:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726846620000|2024-09-20 15:37:00|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|3
1726846640000|2024-09-20 15:37:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726846650000|2024-09-20 15:37:30|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726846660000|2024-09-20 15:37:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726846680000|2024-09-20 15:38:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726846690000|2024-09-20 15:38:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726846710000|2024-09-20 15:38:30|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1726846740000|2024-09-20 15:39:00|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726846750000|2024-09-20 15:39:10|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1726846760000|2024-09-20 15:39:20|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1726846770000|2024-09-20 15:39:30|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726846790000|2024-09-20 15:39:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1726846800000|2024-09-20 15:40:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726846810000|2024-09-20 15:40:10|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726846820000|2024-09-20 15:40:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726846830000|2024-09-20 15:40:30|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726846850000|2024-09-20 15:40:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726846860000|2024-09-20 15:41:00|51.16|50.86|51.19|50.89|51.19|50.89|51.16|50.86|3
1726846870000|2024-09-20 15:41:10|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726846880000|2024-09-20 15:41:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726846890000|2024-09-20 15:41:30|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726846900000|2024-09-20 15:41:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726846910000|2024-09-20 15:41:50|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|3
1726846920000|2024-09-20 15:42:00|51.28|50.98|51.26|50.96|51.28|50.98|51.25|50.95|4
1726846930000|2024-09-20 15:42:10|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1726846940000|2024-09-20 15:42:20|51.26|50.96|51.29|50.99|51.29|50.99|51.26|50.96|3
1726846970000|2024-09-20 15:42:50|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1726847000000|2024-09-20 15:43:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726847010000|2024-09-20 15:43:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726847060000|2024-09-20 15:44:20|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|2
1726847070000|2024-09-20 15:44:30|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|2
1726847100000|2024-09-20 15:45:00|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|3
1726847110000|2024-09-20 15:45:10|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726847120000|2024-09-20 15:45:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726847130000|2024-09-20 15:45:30|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1726847140000|2024-09-20 15:45:40|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726847160000|2024-09-20 15:46:00|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1726847180000|2024-09-20 15:46:20|51.33|51.03|51.34|51.04|51.34|51.04|51.32|51.02|4
1726847200000|2024-09-20 15:46:40|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|4
1726847270000|2024-09-20 15:47:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726847280000|2024-09-20 15:48:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726847290000|2024-09-20 15:48:10|51.34|51.04|51.35|51.05|51.35|51.05|51.33|51.03|4
1726847310000|2024-09-20 15:48:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726847320000|2024-09-20 15:48:40|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1726847330000|2024-09-20 15:48:50|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726847340000|2024-09-20 15:49:00|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726847350000|2024-09-20 15:49:10|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1726847370000|2024-09-20 15:49:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1726847380000|2024-09-20 15:49:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726847390000|2024-09-20 15:49:50|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1726847400000|2024-09-20 15:50:00|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1726847410000|2024-09-20 15:50:10|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|5
1726847420000|2024-09-20 15:50:20|51.34|51.04|51.32|51.02|51.34|51.04|51.32|51.02|3
1726847430000|2024-09-20 15:50:30|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1726847440000|2024-09-20 15:50:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726847450000|2024-09-20 15:50:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847460000|2024-09-20 15:51:00|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|3
1726847470000|2024-09-20 15:51:10|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|2
1726847480000|2024-09-20 15:51:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726847500000|2024-09-20 15:51:40|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1726847560000|2024-09-20 15:52:40|51.31|51.01|51.27|50.97|51.31|51.01|51.27|50.97|2
1726847580000|2024-09-20 15:53:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726847590000|2024-09-20 15:53:10|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726847610000|2024-09-20 15:53:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726847620000|2024-09-20 15:53:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726847630000|2024-09-20 15:53:50|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726847640000|2024-09-20 15:54:00|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|3
1726847650000|2024-09-20 15:54:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726847680000|2024-09-20 15:54:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847690000|2024-09-20 15:54:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847700000|2024-09-20 15:55:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847710000|2024-09-20 15:55:10|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|2
1726847720000|2024-09-20 15:55:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726847730000|2024-09-20 15:55:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726847740000|2024-09-20 15:55:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847770000|2024-09-20 15:56:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1726847780000|2024-09-20 15:56:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1726847790000|2024-09-20 15:56:30|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726847800000|2024-09-20 15:56:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847820000|2024-09-20 15:57:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847830000|2024-09-20 15:57:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726847840000|2024-09-20 15:57:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1726847850000|2024-09-20 15:57:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847860000|2024-09-20 15:57:40|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1726847870000|2024-09-20 15:57:50|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1726847880000|2024-09-20 15:58:00|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726847890000|2024-09-20 15:58:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726847910000|2024-09-20 15:58:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847920000|2024-09-20 15:58:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726847930000|2024-09-20 15:58:50|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847950000|2024-09-20 15:59:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1726847970000|2024-09-20 15:59:30|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726847980000|2024-09-20 15:59:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726847990000|2024-09-20 15:59:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726848000000|2024-09-20 16:00:00|51.29|50.99|51.38|51.08|51.38|51.08|51.29|50.99|6
1726848010000|2024-09-20 16:00:10|51.39|51.09|51.44|51.14|51.44|51.14|51.39|51.09|6
1726848020000|2024-09-20 16:00:20|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|3
1726848030000|2024-09-20 16:00:30|51.44|51.14|51.44|51.14|51.45|51.15|51.42|51.12|6
1726848040000|2024-09-20 16:00:40|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|5
1726848050000|2024-09-20 16:00:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726848060000|2024-09-20 16:01:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726848070000|2024-09-20 16:01:10|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1726848090000|2024-09-20 16:01:30|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|2
1726848100000|2024-09-20 16:01:40|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1726848120000|2024-09-20 16:02:00|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|3
1726848130000|2024-09-20 16:02:10|51.47|51.17|51.52|51.22|51.52|51.22|51.47|51.17|6
1726848140000|2024-09-20 16:02:20|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|2
1726848150000|2024-09-20 16:02:30|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1726848160000|2024-09-20 16:02:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726848170000|2024-09-20 16:02:50|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726848180000|2024-09-20 16:03:00|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726848190000|2024-09-20 16:03:10|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1726848200000|2024-09-20 16:03:20|51.54|51.24|51.56|51.26|51.56|51.26|51.54|51.24|3
1726848250000|2024-09-20 16:04:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726848260000|2024-09-20 16:04:20|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1726848270000|2024-09-20 16:04:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726848280000|2024-09-20 16:04:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726848290000|2024-09-20 16:04:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726848300000|2024-09-20 16:05:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726848340000|2024-09-20 16:05:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726848350000|2024-09-20 16:05:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726848360000|2024-09-20 16:06:00|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|4
1726848370000|2024-09-20 16:06:10|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726848380000|2024-09-20 16:06:20|51.52|51.22|51.49|51.19|51.52|51.22|51.49|51.19|4
1726848390000|2024-09-20 16:06:30|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1726848420000|2024-09-20 16:07:00|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|2
1726848440000|2024-09-20 16:07:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726848450000|2024-09-20 16:07:30|51.44|51.14|51.46|51.16|51.46|51.16|51.44|51.14|3
1726848460000|2024-09-20 16:07:40|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1726848470000|2024-09-20 16:07:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726848480000|2024-09-20 16:08:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1726848500000|2024-09-20 16:08:20|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|3
1726848510000|2024-09-20 16:08:30|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|3
1726848520000|2024-09-20 16:08:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726848530000|2024-09-20 16:08:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726848550000|2024-09-20 16:09:10|51.5|51.2|51.52|51.22|51.52|51.22|51.5|51.2|5
1726848560000|2024-09-20 16:09:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726848570000|2024-09-20 16:09:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1726848580000|2024-09-20 16:09:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726848590000|2024-09-20 16:09:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726848600000|2024-09-20 16:10:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726848610000|2024-09-20 16:10:10|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|6
1726848620000|2024-09-20 16:10:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726848630000|2024-09-20 16:10:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1726848640000|2024-09-20 16:10:40|51.5|51.2|51.52|51.22|51.52|51.22|51.5|51.2|3
1726848650000|2024-09-20 16:10:50|51.51|51.21|51.5|51.2|51.52|51.22|51.49|51.19|5
1726848660000|2024-09-20 16:11:00|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1726848670000|2024-09-20 16:11:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1726848690000|2024-09-20 16:11:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1726848700000|2024-09-20 16:11:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726848710000|2024-09-20 16:11:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726848720000|2024-09-20 16:12:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726848730000|2024-09-20 16:12:10|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726848740000|2024-09-20 16:12:20|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726848750000|2024-09-20 16:12:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726848760000|2024-09-20 16:12:40|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1726848770000|2024-09-20 16:12:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726848780000|2024-09-20 16:13:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726848790000|2024-09-20 16:13:10|51.41|51.11|51.42|51.12|51.43|51.13|51.41|51.11|6
1726848800000|2024-09-20 16:13:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1726848820000|2024-09-20 16:13:40|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726848840000|2024-09-20 16:14:00|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1726848850000|2024-09-20 16:14:10|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726848880000|2024-09-20 16:14:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1726848890000|2024-09-20 16:14:50|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1726848900000|2024-09-20 16:15:00|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|2
1726848910000|2024-09-20 16:15:10|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|4
1726848920000|2024-09-20 16:15:20|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1726848930000|2024-09-20 16:15:30|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726848950000|2024-09-20 16:15:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726848960000|2024-09-20 16:16:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1726848970000|2024-09-20 16:16:10|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726848980000|2024-09-20 16:16:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1726848990000|2024-09-20 16:16:30|51.3|51|51.3|51|51.3|51|51.3|51|1
1726849000000|2024-09-20 16:16:40|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1726849010000|2024-09-20 16:16:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1726849020000|2024-09-20 16:17:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1726849030000|2024-09-20 16:17:10|51.25|50.95|51.28|50.98|51.28|50.98|51.25|50.95|4
1726849040000|2024-09-20 16:17:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726849050000|2024-09-20 16:17:30|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1726849060000|2024-09-20 16:17:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726849070000|2024-09-20 16:17:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726849080000|2024-09-20 16:18:00|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1726849090000|2024-09-20 16:18:10|51.28|50.98|51.3|51|51.3|51|51.28|50.98|3
1726849100000|2024-09-20 16:18:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726849110000|2024-09-20 16:18:30|51.3|51|51.29|50.99|51.31|51.01|51.29|50.99|4
1726849130000|2024-09-20 16:18:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1726849140000|2024-09-20 16:19:00|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1726849150000|2024-09-20 16:19:10|51.33|51.03|51.34|51.04|51.34|51.04|51.32|51.02|4
1726849160000|2024-09-20 16:19:20|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1726849170000|2024-09-20 16:19:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726849190000|2024-09-20 16:19:50|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1726849200000|2024-09-20 16:20:00|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|5
1726849210000|2024-09-20 16:20:10|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726849220000|2024-09-20 16:20:20|51.32|51.02|51.3|51|51.32|51.02|51.3|51|3
1726849230000|2024-09-20 16:20:30|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1726849240000|2024-09-20 16:20:40|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726849250000|2024-09-20 16:20:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726849260000|2024-09-20 16:21:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1726849270000|2024-09-20 16:21:10|51.28|50.98|51.26|50.96|51.28|50.98|51.26|50.96|7
1726849280000|2024-09-20 16:21:20|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|5
1726849290000|2024-09-20 16:21:30|51.26|50.96|51.27|50.97|51.27|50.97|51.25|50.95|8
1726849300000|2024-09-20 16:21:40|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726849350000|2024-09-20 16:22:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726849360000|2024-09-20 16:22:40|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|3
1726849370000|2024-09-20 16:22:50|51.3|51|51.32|51.02|51.32|51.02|51.3|51|6
1726849380000|2024-09-20 16:23:00|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|7
1726849390000|2024-09-20 16:23:10|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726849400000|2024-09-20 16:23:20|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1726849410000|2024-09-20 16:23:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726849420000|2024-09-20 16:23:40|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1726849430000|2024-09-20 16:23:50|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1726849440000|2024-09-20 16:24:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1726849450000|2024-09-20 16:24:10|51.34|51.04|51.36|51.06|51.36|51.06|51.34|51.04|3
1726849460000|2024-09-20 16:24:20|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|3
1726849470000|2024-09-20 16:24:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726849490000|2024-09-20 16:24:50|51.35|51.05|51.36|51.06|51.36|51.06|51.34|51.04|4
1726849500000|2024-09-20 16:25:00|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|3
1726849520000|2024-09-20 16:25:20|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|5
1726849530000|2024-09-20 16:25:30|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726849550000|2024-09-20 16:25:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726849560000|2024-09-20 16:26:00|51.32|51.02|51.32|51.02|51.32|51.02|51.3|51|5
1726849570000|2024-09-20 16:26:10|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|3
1726849590000|2024-09-20 16:26:30|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1726849600000|2024-09-20 16:26:40|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1726849620000|2024-09-20 16:27:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726849630000|2024-09-20 16:27:10|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|4
1726849640000|2024-09-20 16:27:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726849660000|2024-09-20 16:27:40|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1726849670000|2024-09-20 16:27:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726849680000|2024-09-20 16:28:00|51.23|50.93|51.24|50.94|51.24|50.94|51.22|50.92|4
1726849710000|2024-09-20 16:28:30|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726849760000|2024-09-20 16:29:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726849770000|2024-09-20 16:29:30|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726849780000|2024-09-20 16:29:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726849800000|2024-09-20 16:30:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1726849810000|2024-09-20 16:30:10|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726849820000|2024-09-20 16:30:20|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1726849830000|2024-09-20 16:30:30|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726849840000|2024-09-20 16:30:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726849850000|2024-09-20 16:30:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726849860000|2024-09-20 16:31:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726849880000|2024-09-20 16:31:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726849890000|2024-09-20 16:31:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726849900000|2024-09-20 16:31:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726849910000|2024-09-20 16:31:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726849920000|2024-09-20 16:32:00|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726849940000|2024-09-20 16:32:20|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726849950000|2024-09-20 16:32:30|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1726849960000|2024-09-20 16:32:40|51.1|50.8|51.12|50.82|51.12|50.82|51.1|50.8|3
1726849970000|2024-09-20 16:32:50|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726849980000|2024-09-20 16:33:00|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726850020000|2024-09-20 16:33:40|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726850030000|2024-09-20 16:33:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850040000|2024-09-20 16:34:00|51.13|50.83|51.11|50.81|51.13|50.83|51.11|50.81|3
1726850060000|2024-09-20 16:34:20|51.12|50.82|51.14|50.84|51.14|50.84|51.12|50.82|4
1726850070000|2024-09-20 16:34:30|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726850080000|2024-09-20 16:34:40|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726850100000|2024-09-20 16:35:00|51.12|50.82|51.14|50.84|51.14|50.84|51.12|50.82|3
1726850110000|2024-09-20 16:35:10|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726850120000|2024-09-20 16:35:20|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726850140000|2024-09-20 16:35:40|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726850150000|2024-09-20 16:35:50|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726850170000|2024-09-20 16:36:10|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|2
1726850200000|2024-09-20 16:36:40|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726850210000|2024-09-20 16:36:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1726850220000|2024-09-20 16:37:00|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1726850230000|2024-09-20 16:37:10|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1726850240000|2024-09-20 16:37:20|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726850250000|2024-09-20 16:37:30|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1726850260000|2024-09-20 16:37:40|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726850270000|2024-09-20 16:37:50|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726850280000|2024-09-20 16:38:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1726850290000|2024-09-20 16:38:10|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726850300000|2024-09-20 16:38:20|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726850310000|2024-09-20 16:38:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726850320000|2024-09-20 16:38:40|51.05|50.75|51.05|50.75|51.06|50.76|51.05|50.75|3
1726850340000|2024-09-20 16:39:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726850350000|2024-09-20 16:39:10|51.02|50.72|51.03|50.73|51.03|50.73|51.02|50.72|4
1726850360000|2024-09-20 16:39:20|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|2
1726850370000|2024-09-20 16:39:30|51.02|50.72|51.06|50.76|51.06|50.76|51.02|50.72|5
1726850380000|2024-09-20 16:39:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726850400000|2024-09-20 16:40:00|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726850410000|2024-09-20 16:40:10|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726850420000|2024-09-20 16:40:20|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1726850440000|2024-09-20 16:40:40|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1726850460000|2024-09-20 16:41:00|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1726850470000|2024-09-20 16:41:10|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1726850480000|2024-09-20 16:41:20|51.03|50.73|51.05|50.75|51.05|50.75|51.03|50.73|3
1726850490000|2024-09-20 16:41:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726850500000|2024-09-20 16:41:40|51.05|50.75|51.06|50.76|51.06|50.76|51.05|50.75|2
1726850510000|2024-09-20 16:41:50|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1726850530000|2024-09-20 16:42:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1726850550000|2024-09-20 16:42:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1726850580000|2024-09-20 16:43:00|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|3
1726850600000|2024-09-20 16:43:20|51.08|50.78|51.09|50.79|51.09|50.79|51.08|50.78|2
1726850610000|2024-09-20 16:43:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726850640000|2024-09-20 16:44:00|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726850650000|2024-09-20 16:44:10|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726850660000|2024-09-20 16:44:20|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726850670000|2024-09-20 16:44:30|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850700000|2024-09-20 16:45:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726850710000|2024-09-20 16:45:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850720000|2024-09-20 16:45:20|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726850740000|2024-09-20 16:45:40|51.11|50.81|51.13|50.83|51.13|50.83|51.11|50.81|3
1726850750000|2024-09-20 16:45:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850760000|2024-09-20 16:46:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726850780000|2024-09-20 16:46:20|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850790000|2024-09-20 16:46:30|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|3
1726850820000|2024-09-20 16:47:00|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1726850830000|2024-09-20 16:47:10|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1726850840000|2024-09-20 16:47:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726850850000|2024-09-20 16:47:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726850880000|2024-09-20 16:48:00|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726850890000|2024-09-20 16:48:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726850900000|2024-09-20 16:48:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726850910000|2024-09-20 16:48:30|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|2
1726850920000|2024-09-20 16:48:40|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1726850960000|2024-09-20 16:49:20|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726850970000|2024-09-20 16:49:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726850990000|2024-09-20 16:49:50|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726851000000|2024-09-20 16:50:00|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726851010000|2024-09-20 16:50:10|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726851020000|2024-09-20 16:50:20|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726851030000|2024-09-20 16:50:30|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1726851050000|2024-09-20 16:50:50|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1726851070000|2024-09-20 16:51:10|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726851090000|2024-09-20 16:51:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851100000|2024-09-20 16:51:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726851120000|2024-09-20 16:52:00|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726851130000|2024-09-20 16:52:10|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726851140000|2024-09-20 16:52:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851150000|2024-09-20 16:52:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726851180000|2024-09-20 16:53:00|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726851200000|2024-09-20 16:53:20|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1726851210000|2024-09-20 16:53:30|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1726851220000|2024-09-20 16:53:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726851240000|2024-09-20 16:54:00|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1726851250000|2024-09-20 16:54:10|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726851260000|2024-09-20 16:54:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726851270000|2024-09-20 16:54:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726851290000|2024-09-20 16:54:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726851300000|2024-09-20 16:55:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851320000|2024-09-20 16:55:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726851330000|2024-09-20 16:55:30|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726851340000|2024-09-20 16:55:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726851360000|2024-09-20 16:56:00|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726851370000|2024-09-20 16:56:10|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1726851380000|2024-09-20 16:56:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726851390000|2024-09-20 16:56:30|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|2
1726851400000|2024-09-20 16:56:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726851410000|2024-09-20 16:56:50|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726851430000|2024-09-20 16:57:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726851470000|2024-09-20 16:57:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726851480000|2024-09-20 16:58:00|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726851510000|2024-09-20 16:58:30|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726851560000|2024-09-20 16:59:20|51.23|50.93|51.19|50.89|51.23|50.93|51.19|50.89|3
1726851570000|2024-09-20 16:59:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851590000|2024-09-20 16:59:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726851600000|2024-09-20 17:00:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851610000|2024-09-20 17:00:10|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726851620000|2024-09-20 17:00:20|51.18|50.88|51.2|50.9|51.2|50.9|51.18|50.88|3
1726851630000|2024-09-20 17:00:30|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726851640000|2024-09-20 17:00:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726851660000|2024-09-20 17:01:00|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726851670000|2024-09-20 17:01:10|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726851690000|2024-09-20 17:01:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726851710000|2024-09-20 17:01:50|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1726851720000|2024-09-20 17:02:00|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726851740000|2024-09-20 17:02:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726851750000|2024-09-20 17:02:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726851760000|2024-09-20 17:02:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726851770000|2024-09-20 17:02:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726851780000|2024-09-20 17:03:00|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726851790000|2024-09-20 17:03:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851800000|2024-09-20 17:03:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1726851810000|2024-09-20 17:03:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851840000|2024-09-20 17:04:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726851850000|2024-09-20 17:04:10|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726851860000|2024-09-20 17:04:20|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726851870000|2024-09-20 17:04:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726851880000|2024-09-20 17:04:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726851900000|2024-09-20 17:05:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726851910000|2024-09-20 17:05:10|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726851930000|2024-09-20 17:05:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726851940000|2024-09-20 17:05:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726851950000|2024-09-20 17:05:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726851960000|2024-09-20 17:06:00|51.13|50.83|51.12|50.82|51.13|50.83|51.12|50.82|2
1726851970000|2024-09-20 17:06:10|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726851980000|2024-09-20 17:06:20|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726851990000|2024-09-20 17:06:30|51.11|50.81|51.1|50.8|51.11|50.81|51.1|50.8|2
1726852000000|2024-09-20 17:06:40|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726852340000|2024-09-20 17:12:20|51.09|50.79|51.09|50.79|51.09|50.79|51.07|50.77|4
1726852350000|2024-09-20 17:12:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726852360000|2024-09-20 17:12:40|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1726852370000|2024-09-20 17:12:50|51.11|50.81|51.11|50.81|51.11|50.81|51.11|50.81|1
1726852380000|2024-09-20 17:13:00|51.12|50.82|51.12|50.82|51.12|50.82|51.11|50.81|3
1726852390000|2024-09-20 17:13:10|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726852400000|2024-09-20 17:13:20|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726852410000|2024-09-20 17:13:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726852420000|2024-09-20 17:13:40|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|2
1726852430000|2024-09-20 17:13:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726852440000|2024-09-20 17:14:00|51.16|50.86|51.17|50.87|51.18|50.88|51.16|50.86|4
1726852450000|2024-09-20 17:14:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1726852460000|2024-09-20 17:14:20|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|7
1726852470000|2024-09-20 17:14:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726852480000|2024-09-20 17:14:40|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726852490000|2024-09-20 17:14:50|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|2
1726852500000|2024-09-20 17:15:00|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|4
1726852510000|2024-09-20 17:15:10|51.18|50.88|51.19|50.89|51.2|50.9|51.18|50.88|3
1726852520000|2024-09-20 17:15:20|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1726852530000|2024-09-20 17:15:30|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|5
1726852540000|2024-09-20 17:15:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726852550000|2024-09-20 17:15:50|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|3
1726852560000|2024-09-20 17:16:00|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1726852570000|2024-09-20 17:16:10|51.24|50.94|51.22|50.92|51.24|50.94|51.21|50.91|5
1726852580000|2024-09-20 17:16:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|14
1726852590000|2024-09-20 17:16:30|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1726852600000|2024-09-20 17:16:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1726852620000|2024-09-20 17:17:00|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|4
1726852630000|2024-09-20 17:17:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726852650000|2024-09-20 17:17:30|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|4
1726852660000|2024-09-20 17:17:40|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1726852700000|2024-09-20 17:18:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726852710000|2024-09-20 17:18:30|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1726852720000|2024-09-20 17:18:40|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1726852740000|2024-09-20 17:19:00|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|5
1726852750000|2024-09-20 17:19:10|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726852770000|2024-09-20 17:19:30|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1726852790000|2024-09-20 17:19:50|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1726852800000|2024-09-20 17:20:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1726852810000|2024-09-20 17:20:10|51.21|50.91|51.22|50.92|51.23|50.93|51.21|50.91|4
1726852820000|2024-09-20 17:20:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726852830000|2024-09-20 17:20:30|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726852840000|2024-09-20 17:20:40|51.18|50.88|51.15|50.85|51.18|50.88|51.15|50.85|4
1726852850000|2024-09-20 17:20:50|51.16|50.86|51.15|50.85|51.16|50.86|51.13|50.83|4
1726852860000|2024-09-20 17:21:00|51.14|50.84|51.15|50.85|51.16|50.86|51.14|50.84|6
1726853020000|2024-09-20 17:23:40|51.12|50.82|51.1|50.8|51.12|50.82|51.09|50.79|5
1726853030000|2024-09-20 17:23:50|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726853040000|2024-09-20 17:24:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1726853050000|2024-09-20 17:24:10|51.08|50.78|51.09|50.79|51.1|50.8|51.08|50.78|3
1726853060000|2024-09-20 17:24:20|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|5
1726853070000|2024-09-20 17:24:30|51.09|50.79|51.1|50.8|51.11|50.81|51.09|50.79|3
1726853080000|2024-09-20 17:24:40|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1726853090000|2024-09-20 17:24:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1726853100000|2024-09-20 17:25:00|51.09|50.79|51.09|50.79|51.09|50.79|51.07|50.77|5
1726853110000|2024-09-20 17:25:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726853120000|2024-09-20 17:25:20|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1726853130000|2024-09-20 17:25:30|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1726853140000|2024-09-20 17:25:40|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726853150000|2024-09-20 17:25:50|51.11|50.81|51.12|50.82|51.14|50.84|51.11|50.81|5
1726853160000|2024-09-20 17:26:00|51.11|50.81|51.12|50.82|51.12|50.82|51.11|50.81|2
1726853170000|2024-09-20 17:26:10|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1726853180000|2024-09-20 17:26:20|51.12|50.82|51.13|50.83|51.13|50.83|51.11|50.81|4
1726853190000|2024-09-20 17:26:30|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|2
1726853200000|2024-09-20 17:26:40|51.09|50.79|51.09|50.79|51.1|50.8|51.09|50.79|5
1726853210000|2024-09-20 17:26:50|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1726853220000|2024-09-20 17:27:00|51.08|50.78|51.08|50.78|51.08|50.78|51.07|50.77|3
1726853230000|2024-09-20 17:27:10|51.07|50.77|51.07|50.77|51.08|50.78|51.07|50.77|5
1726853240000|2024-09-20 17:27:20|51.08|50.78|51.05|50.75|51.08|50.78|51.05|50.75|4
1726853250000|2024-09-20 17:27:30|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|5
1726853260000|2024-09-20 17:27:40|51.04|50.74|51.06|50.76|51.06|50.76|51.04|50.74|4
1726853270000|2024-09-20 17:27:50|51.05|50.75|51.05|50.75|51.05|50.75|51.04|50.74|3
1726853280000|2024-09-20 17:28:00|51.04|50.74|51.1|50.8|51.11|50.81|51.04|50.74|19
1726853290000|2024-09-20 17:28:10|51.11|50.81|51.13|50.83|51.13|50.83|51.1|50.8|17
1726853300000|2024-09-20 17:28:20|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|3
1726853310000|2024-09-20 17:28:30|51.11|50.81|51.15|50.85|51.15|50.85|51.11|50.81|7
1726853330000|2024-09-20 17:28:50|51.14|50.84|51.15|50.85|51.15|50.85|51.13|50.83|8
1726853340000|2024-09-20 17:29:00|51.17|50.87|51.15|50.85|51.17|50.87|51.15|50.85|2
1726853350000|2024-09-20 17:29:10|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|8
1726853360000|2024-09-20 17:29:20|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1726853370000|2024-09-20 17:29:30|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1726853380000|2024-09-20 17:29:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726853390000|2024-09-20 17:29:50|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|7
1726853400000|2024-09-20 17:30:00|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|13
1726853410000|2024-09-20 17:30:10|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|3
1726853420000|2024-09-20 17:30:20|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1726853430000|2024-09-20 17:30:30|51.18|50.88|51.15|50.85|51.18|50.88|51.15|50.85|4
1726853450000|2024-09-20 17:30:50|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|5
1726853460000|2024-09-20 17:31:00|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|9
1726853470000|2024-09-20 17:31:10|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|4
1726853480000|2024-09-20 17:31:20|51.18|50.88|51.2|50.9|51.2|50.9|51.18|50.88|3
1726853490000|2024-09-20 17:31:30|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726853510000|2024-09-20 17:31:50|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1726853520000|2024-09-20 17:32:00|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1726853530000|2024-09-20 17:32:10|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|9
1726853540000|2024-09-20 17:32:20|51.2|50.9|51.21|50.91|51.22|50.92|51.19|50.89|8
1726853550000|2024-09-20 17:32:30|51.22|50.92|51.24|50.94|51.25|50.95|51.22|50.92|9
1726853560000|2024-09-20 17:32:40|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1726853570000|2024-09-20 17:32:50|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1726853580000|2024-09-20 17:33:00|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1726853590000|2024-09-20 17:33:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726853600000|2024-09-20 17:33:20|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|3
1726853610000|2024-09-20 17:33:30|51.26|50.96|51.23|50.93|51.26|50.96|51.23|50.93|6
1726853620000|2024-09-20 17:33:40|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1726853640000|2024-09-20 17:34:00|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1726853650000|2024-09-20 17:34:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726853660000|2024-09-20 17:34:20|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|4
1726853670000|2024-09-20 17:34:30|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1726853680000|2024-09-20 17:34:40|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1726853710000|2024-09-20 17:35:10|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1726853720000|2024-09-20 17:35:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1726853730000|2024-09-20 17:35:30|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1726853740000|2024-09-20 17:35:40|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|4
1726853750000|2024-09-20 17:35:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726853760000|2024-09-20 17:36:00|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|7
1726853800000|2024-09-20 17:36:40|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1726853810000|2024-09-20 17:36:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726853840000|2024-09-20 17:37:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726853860000|2024-09-20 17:37:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726853880000|2024-09-20 17:38:00|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726853890000|2024-09-20 17:38:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726853920000|2024-09-20 17:38:40|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1726853930000|2024-09-20 17:38:50|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726853950000|2024-09-20 17:39:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726853960000|2024-09-20 17:39:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726854140000|2024-09-20 17:42:20|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1726854150000|2024-09-20 17:42:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1726854170000|2024-09-20 17:42:50|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1726854180000|2024-09-20 17:43:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1726854200000|2024-09-20 17:43:20|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726854210000|2024-09-20 17:43:30|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1726854220000|2024-09-20 17:43:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726854310000|2024-09-20 17:45:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1726854320000|2024-09-20 17:45:20|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1726854330000|2024-09-20 17:45:30|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|3
1726854360000|2024-09-20 17:46:00|51.24|50.94|51.21|50.91|51.24|50.94|51.21|50.91|3
1726854370000|2024-09-20 17:46:10|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1726854380000|2024-09-20 17:46:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1726854390000|2024-09-20 17:46:30|51.19|50.89|51.16|50.86|51.19|50.89|51.16|50.86|3
1726854400000|2024-09-20 17:46:40|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726854420000|2024-09-20 17:47:00|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|5
1726854430000|2024-09-20 17:47:10|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1726854440000|2024-09-20 17:47:20|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1726854450000|2024-09-20 17:47:30|51.15|50.85|51.16|50.86|51.17|50.87|51.15|50.85|4
1726854500000|2024-09-20 17:48:20|51.13|50.83|51.15|50.85|51.15|50.85|51.11|50.81|5
1726854520000|2024-09-20 17:48:40|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1726854530000|2024-09-20 17:48:50|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1726854540000|2024-09-20 17:49:00|51.13|50.83|51.12|50.82|51.13|50.83|51.11|50.81|3
1726854550000|2024-09-20 17:49:10|51.13|50.83|51.13|50.83|51.15|50.85|51.13|50.83|7
1726854570000|2024-09-20 17:49:30|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1726854580000|2024-09-20 17:49:40|51.14|50.84|51.15|50.85|51.15|50.85|51.12|50.82|6
1726854590000|2024-09-20 17:49:50|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1726854600000|2024-09-20 17:50:00|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1726854610000|2024-09-20 17:50:10|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726854620000|2024-09-20 17:50:20|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1726854640000|2024-09-20 17:50:40|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|5
1726854650000|2024-09-20 17:50:50|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1726854660000|2024-09-20 17:51:00|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|5
1726854670000|2024-09-20 17:51:10|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|5
1726854680000|2024-09-20 17:51:20|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|3
1726854690000|2024-09-20 17:51:30|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1726854720000|2024-09-20 17:52:00|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726854730000|2024-09-20 17:52:10|51.23|50.93|51.23|50.93|51.24|50.94|51.22|50.92|9
1726854740000|2024-09-20 17:52:20|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1726854810000|2024-09-20 17:53:30|51.22|50.92|51.23|50.93|51.23|50.93|51.21|50.91|4
1726854820000|2024-09-20 17:53:40|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|8
1726854830000|2024-09-20 17:53:50|51.22|50.92|51.26|50.96|51.26|50.96|51.22|50.92|7
1726854840000|2024-09-20 17:54:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|4
1726854850000|2024-09-20 17:54:10|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|3
1726854860000|2024-09-20 17:54:20|51.26|50.96|51.28|50.98|51.29|50.99|51.26|50.96|12
1726854870000|2024-09-20 17:54:30|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|7
1726854880000|2024-09-20 17:54:40|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|4
1726854890000|2024-09-20 17:54:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1726854910000|2024-09-20 17:55:10|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1726854920000|2024-09-20 17:55:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1726854930000|2024-09-20 17:55:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|6
1726854940000|2024-09-20 17:55:40|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726854950000|2024-09-20 17:55:50|51.23|50.93|51.25|50.95|51.25|50.95|51.23|50.93|3
1726854960000|2024-09-20 17:56:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1726854970000|2024-09-20 17:56:10|51.26|50.96|51.25|50.95|51.27|50.97|51.25|50.95|4
1726854980000|2024-09-20 17:56:20|51.26|50.96|51.27|50.97|51.28|50.98|51.26|50.96|10
1726854990000|2024-09-20 17:56:30|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|3
1726855000000|2024-09-20 17:56:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|6
1726855010000|2024-09-20 17:56:50|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1726855320000|2024-09-20 18:02:00|51.38|51.08|51.39|51.09|51.4|51.1|51.38|51.08|8
1726855330000|2024-09-20 18:02:10|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|3
1726855340000|2024-09-20 18:02:20|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1726855350000|2024-09-20 18:02:30|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|5
1726855360000|2024-09-20 18:02:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726855370000|2024-09-20 18:02:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1726855390000|2024-09-20 18:03:10|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|7
1726855400000|2024-09-20 18:03:20|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726855410000|2024-09-20 18:03:30|51.34|51.04|51.36|51.06|51.36|51.06|51.33|51.03|4
1726855420000|2024-09-20 18:03:40|51.35|51.05|51.31|51.01|51.36|51.06|51.31|51.01|5
1726855430000|2024-09-20 18:03:50|51.3|51|51.29|50.99|51.31|51.01|51.29|50.99|8
1726855440000|2024-09-20 18:04:00|51.28|50.98|51.3|51|51.3|51|51.28|50.98|3
1726855450000|2024-09-20 18:04:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1726855460000|2024-09-20 18:04:20|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1726855480000|2024-09-20 18:04:40|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1726855490000|2024-09-20 18:04:50|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1726855500000|2024-09-20 18:05:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1726855820000|2024-09-20 18:10:20|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|7
1726855830000|2024-09-20 18:10:30|51.16|50.86|51.14|50.84|51.17|50.87|51.14|50.84|4
1726855840000|2024-09-20 18:10:40|51.15|50.85|51.14|50.84|51.15|50.85|51.13|50.83|4
1726855850000|2024-09-20 18:10:50|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|5
1726855860000|2024-09-20 18:11:00|51.14|50.84|51.12|50.82|51.14|50.84|51.12|50.82|9
1726855870000|2024-09-20 18:11:10|51.13|50.83|51.12|50.82|51.13|50.83|51.11|50.81|6
1726855880000|2024-09-20 18:11:20|51.13|50.83|51.15|50.85|51.16|50.86|51.12|50.82|11
1726855890000|2024-09-20 18:11:30|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|5
1726855900000|2024-09-20 18:11:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1726855910000|2024-09-20 18:11:50|51.18|50.88|51.19|50.89|51.19|50.89|51.17|50.87|4
1726855920000|2024-09-20 18:12:00|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|3
1726855930000|2024-09-20 18:12:10|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1726855940000|2024-09-20 18:12:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|4
1726855950000|2024-09-20 18:12:30|51.23|50.93|51.22|50.92|51.23|50.93|51.21|50.91|10
1726855960000|2024-09-20 18:12:40|51.23|50.93|51.25|50.95|51.26|50.96|51.23|50.93|5
1726855970000|2024-09-20 18:12:50|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|5
1726855980000|2024-09-20 18:13:00|51.27|50.97|51.3|51|51.3|51|51.27|50.97|4
1726855990000|2024-09-20 18:13:10|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|5
1726856000000|2024-09-20 18:13:20|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|4
1726856010000|2024-09-20 18:13:30|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|6
1726856020000|2024-09-20 18:13:40|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|13
1726856030000|2024-09-20 18:13:50|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726856040000|2024-09-20 18:14:00|51.32|51.02|51.33|51.03|51.34|51.04|51.31|51.01|8
1726856050000|2024-09-20 18:14:10|51.32|51.02|51.33|51.03|51.34|51.04|51.32|51.02|6
1726856060000|2024-09-20 18:14:20|51.34|51.04|51.35|51.05|51.35|51.05|51.32|51.02|9
1726856070000|2024-09-20 18:14:30|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|4
1726856080000|2024-09-20 18:14:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|5
1726856090000|2024-09-20 18:14:50|51.37|51.07|51.35|51.05|51.37|51.07|51.34|51.04|7
1726856100000|2024-09-20 18:15:00|51.34|51.04|51.35|51.05|51.36|51.06|51.34|51.04|8
1726856110000|2024-09-20 18:15:10|51.36|51.06|51.38|51.08|51.38|51.08|51.35|51.05|5
1726856120000|2024-09-20 18:15:20|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1726856130000|2024-09-20 18:15:30|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|7
1726856140000|2024-09-20 18:15:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726856150000|2024-09-20 18:15:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726856160000|2024-09-20 18:16:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1726856170000|2024-09-20 18:16:10|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1726856180000|2024-09-20 18:16:20|51.35|51.05|51.33|51.03|51.36|51.06|51.33|51.03|4
1726856190000|2024-09-20 18:16:30|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|3
1726856200000|2024-09-20 18:16:40|51.35|51.05|51.35|51.05|51.36|51.06|51.34|51.04|7
1726856210000|2024-09-20 18:16:50|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|5
1726856220000|2024-09-20 18:17:00|51.35|51.05|51.38|51.08|51.38|51.08|51.35|51.05|8
1726856230000|2024-09-20 18:17:10|51.39|51.09|51.4|51.1|51.41|51.11|51.39|51.09|4
1726856240000|2024-09-20 18:17:20|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|3
1726856250000|2024-09-20 18:17:30|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|5
1726856260000|2024-09-20 18:17:40|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1726856270000|2024-09-20 18:17:50|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726856280000|2024-09-20 18:18:00|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|9
1726856290000|2024-09-20 18:18:10|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|5
1726856300000|2024-09-20 18:18:20|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|3
1726856310000|2024-09-20 18:18:30|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|7
1726856320000|2024-09-20 18:18:40|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|8
1726856330000|2024-09-20 18:18:50|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|5
1726857060000|2024-09-20 18:31:00|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1726857070000|2024-09-20 18:31:10|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726857080000|2024-09-20 18:31:20|51.33|51.03|51.35|51.05|51.36|51.06|51.33|51.03|4
1726857090000|2024-09-20 18:31:30|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|4
1726857100000|2024-09-20 18:31:40|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1726857110000|2024-09-20 18:31:50|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|3
1726857120000|2024-09-20 18:32:00|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|4
1726857130000|2024-09-20 18:32:10|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|5
1726857140000|2024-09-20 18:32:20|51.32|51.02|51.3|51|51.32|51.02|51.28|50.98|12
1726857150000|2024-09-20 18:32:30|51.29|50.99|51.3|51|51.31|51.01|51.29|50.99|10
1726857160000|2024-09-20 18:32:40|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|5
1726857170000|2024-09-20 18:32:50|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1726857180000|2024-09-20 18:33:00|51.31|51.01|51.3|51|51.31|51.01|51.29|50.99|6
1726857190000|2024-09-20 18:33:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|10
1726857200000|2024-09-20 18:33:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726857210000|2024-09-20 18:33:30|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1726857220000|2024-09-20 18:33:40|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|4
1726857230000|2024-09-20 18:33:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726857240000|2024-09-20 18:34:00|51.33|51.03|51.32|51.02|51.34|51.04|51.31|51.01|8
1726857250000|2024-09-20 18:34:10|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|6
1726857260000|2024-09-20 18:34:20|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1726857290000|2024-09-20 18:34:50|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1726857300000|2024-09-20 18:35:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726857310000|2024-09-20 18:35:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726857320000|2024-09-20 18:35:20|51.3|51|51.3|51|51.3|51|51.3|51|1
1726857330000|2024-09-20 18:35:30|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1726857340000|2024-09-20 18:35:40|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|3
1726857360000|2024-09-20 18:36:00|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1726857380000|2024-09-20 18:36:20|51.35|51.05|51.36|51.06|51.37|51.07|51.35|51.05|4
1726857430000|2024-09-20 18:37:10|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|4
1726857440000|2024-09-20 18:37:20|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|5
1726857460000|2024-09-20 18:37:40|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1726857470000|2024-09-20 18:37:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1726857480000|2024-09-20 18:38:00|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1726857490000|2024-09-20 18:38:10|51.33|51.03|51.3|51|51.33|51.03|51.3|51|5
1726857500000|2024-09-20 18:38:20|51.31|51.01|51.3|51|51.31|51.01|51.3|51|4
1726857510000|2024-09-20 18:38:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726857520000|2024-09-20 18:38:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1726857530000|2024-09-20 18:38:50|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|5
1726857540000|2024-09-20 18:39:00|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1726857550000|2024-09-20 18:39:10|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1726857560000|2024-09-20 18:39:20|51.32|51.02|51.33|51.03|51.34|51.04|51.31|51.01|5
1726857620000|2024-09-20 18:40:20|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1726857630000|2024-09-20 18:40:30|51.33|51.03|51.32|51.02|51.33|51.03|51.31|51.01|4
1726857640000|2024-09-20 18:40:40|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1726857690000|2024-09-20 18:41:30|51.34|51.04|51.37|51.07|51.37|51.07|51.34|51.04|4
1726857700000|2024-09-20 18:41:40|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|4
1726857720000|2024-09-20 18:42:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726857730000|2024-09-20 18:42:10|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|7
1726857750000|2024-09-20 18:42:30|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1726857760000|2024-09-20 18:42:40|51.39|51.09|51.4|51.1|51.4|51.1|51.38|51.08|4
1726857770000|2024-09-20 18:42:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726857780000|2024-09-20 18:43:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1726857790000|2024-09-20 18:43:10|51.41|51.11|51.43|51.13|51.43|51.13|51.4|51.1|8
1726857800000|2024-09-20 18:43:20|51.42|51.12|51.43|51.13|51.44|51.14|51.42|51.12|6
1726857820000|2024-09-20 18:43:40|51.44|51.14|51.46|51.16|51.46|51.16|51.43|51.13|7
1726857830000|2024-09-20 18:43:50|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1726857840000|2024-09-20 18:44:00|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1726857850000|2024-09-20 18:44:10|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1726857860000|2024-09-20 18:44:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726857870000|2024-09-20 18:44:30|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|4
1726857890000|2024-09-20 18:44:50|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1726857900000|2024-09-20 18:45:00|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|6
1726857910000|2024-09-20 18:45:10|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1726857920000|2024-09-20 18:45:20|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|3
1726857930000|2024-09-20 18:45:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1726857940000|2024-09-20 18:45:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1726857950000|2024-09-20 18:45:50|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726857960000|2024-09-20 18:46:00|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|2
1726857970000|2024-09-20 18:46:10|51.4|51.1|51.42|51.12|51.42|51.12|51.4|51.1|3
1726857980000|2024-09-20 18:46:20|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1726857990000|2024-09-20 18:46:30|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1726858000000|2024-09-20 18:46:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726858010000|2024-09-20 18:46:50|51.43|51.13|51.46|51.16|51.46|51.16|51.43|51.13|4
1726858020000|2024-09-20 18:47:00|51.45|51.15|51.5|51.2|51.5|51.2|51.45|51.15|8
1726858030000|2024-09-20 18:47:10|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1726858060000|2024-09-20 18:47:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726858070000|2024-09-20 18:47:50|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1726858080000|2024-09-20 18:48:00|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|4
1726858090000|2024-09-20 18:48:10|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726858100000|2024-09-20 18:48:20|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1726858120000|2024-09-20 18:48:40|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1726858130000|2024-09-20 18:48:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1726858140000|2024-09-20 18:49:00|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1726858150000|2024-09-20 18:49:10|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1726858160000|2024-09-20 18:49:20|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|3
1726858170000|2024-09-20 18:49:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726858180000|2024-09-20 18:49:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1726858200000|2024-09-20 18:50:00|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1726858220000|2024-09-20 18:50:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726858230000|2024-09-20 18:50:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726858250000|2024-09-20 18:50:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1726858260000|2024-09-20 18:51:00|51.56|51.26|51.55|51.25|51.56|51.26|51.54|51.24|4
1726858270000|2024-09-20 18:51:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1726858280000|2024-09-20 18:51:20|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1726858320000|2024-09-20 18:52:00|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|2
1726858340000|2024-09-20 18:52:20|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726858350000|2024-09-20 18:52:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726858390000|2024-09-20 18:53:10|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|3
1726858400000|2024-09-20 18:53:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|6
1726858410000|2024-09-20 18:53:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726858440000|2024-09-20 18:54:00|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|5
1726858480000|2024-09-20 18:54:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1726858490000|2024-09-20 18:54:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1726858530000|2024-09-20 18:55:30|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|3
1726858540000|2024-09-20 18:55:40|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|3
1726858550000|2024-09-20 18:55:50|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1726858560000|2024-09-20 18:56:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|4
1726858570000|2024-09-20 18:56:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1726858580000|2024-09-20 18:56:20|51.55|51.25|51.58|51.28|51.58|51.28|51.55|51.25|3
1726858590000|2024-09-20 18:56:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726858600000|2024-09-20 18:56:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|4
1726858610000|2024-09-20 18:56:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726858620000|2024-09-20 18:57:00|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|7
1726858650000|2024-09-20 18:57:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1726858670000|2024-09-20 18:57:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1726858690000|2024-09-20 18:58:10|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1726858700000|2024-09-20 18:58:20|51.63|51.33|51.61|51.31|51.64|51.34|51.61|51.31|8
1726858710000|2024-09-20 18:58:30|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|5
1726858740000|2024-09-20 18:59:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1726858750000|2024-09-20 18:59:10|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|4
1726858790000|2024-09-20 18:59:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1726858800000|2024-09-20 19:00:00|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|6
1726858830000|2024-09-20 19:00:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1726858840000|2024-09-20 19:00:40|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|7
1726858860000|2024-09-20 19:01:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1726858870000|2024-09-20 19:01:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1726859310000|2024-09-20 19:08:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1726859320000|2024-09-20 19:08:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726859340000|2024-09-20 19:09:00|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|5
1726859360000|2024-09-20 19:09:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726859380000|2024-09-20 19:09:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1726859400000|2024-09-20 19:10:00|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1726902000000|2024-09-21 07:00:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|10
1726902010000|2024-09-21 07:00:10|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1726902020000|2024-09-21 07:00:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726902030000|2024-09-21 07:00:30|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|6
1726902040000|2024-09-21 07:00:40|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|5
1726902050000|2024-09-21 07:00:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|7
1726902060000|2024-09-21 07:01:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726902070000|2024-09-21 07:01:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726902090000|2024-09-21 07:01:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1726902100000|2024-09-21 07:01:40|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1726902110000|2024-09-21 07:01:50|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1726902120000|2024-09-21 07:02:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726902130000|2024-09-21 07:02:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726902140000|2024-09-21 07:02:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1726902150000|2024-09-21 07:02:30|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1726902160000|2024-09-21 07:02:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|7
1726902170000|2024-09-21 07:02:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1726902180000|2024-09-21 07:03:00|51.85|51.55|51.86|51.56|51.88|51.58|51.85|51.55|8
1726902190000|2024-09-21 07:03:10|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|5
1726902220000|2024-09-21 07:03:40|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|2
1726902230000|2024-09-21 07:03:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726902240000|2024-09-21 07:04:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726902270000|2024-09-21 07:04:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1726902300000|2024-09-21 07:05:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726902310000|2024-09-21 07:05:10|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1726902360000|2024-09-21 07:06:00|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|5
1726902400000|2024-09-21 07:06:40|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726902410000|2024-09-21 07:06:50|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1726902420000|2024-09-21 07:07:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1726902430000|2024-09-21 07:07:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726902460000|2024-09-21 07:07:40|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|3
1726902470000|2024-09-21 07:07:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1726902480000|2024-09-21 07:08:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726902490000|2024-09-21 07:08:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726902500000|2024-09-21 07:08:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1726902510000|2024-09-21 07:08:30|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1726902520000|2024-09-21 07:08:40|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1726902530000|2024-09-21 07:08:50|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|5
1726902540000|2024-09-21 07:09:00|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|7
1726902560000|2024-09-21 07:09:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1726902570000|2024-09-21 07:09:30|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|6
1726902580000|2024-09-21 07:09:40|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|6
1726902590000|2024-09-21 07:09:50|51.86|51.56|51.86|51.56|51.87|51.57|51.84|51.54|6
1726902600000|2024-09-21 07:10:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1726902610000|2024-09-21 07:10:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726902620000|2024-09-21 07:10:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726902630000|2024-09-21 07:10:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1726902640000|2024-09-21 07:10:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|5
1726902650000|2024-09-21 07:10:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726902660000|2024-09-21 07:11:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1726902670000|2024-09-21 07:11:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726902680000|2024-09-21 07:11:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726902690000|2024-09-21 07:11:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726902700000|2024-09-21 07:11:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726902710000|2024-09-21 07:11:50|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1726902720000|2024-09-21 07:12:00|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1726902730000|2024-09-21 07:12:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1726902740000|2024-09-21 07:12:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726902770000|2024-09-21 07:12:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726902780000|2024-09-21 07:13:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726902790000|2024-09-21 07:13:10|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726902800000|2024-09-21 07:13:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1726902860000|2024-09-21 07:14:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726902880000|2024-09-21 07:14:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726902900000|2024-09-21 07:15:00|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1726902910000|2024-09-21 07:15:10|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|4
1726902930000|2024-09-21 07:15:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1726902940000|2024-09-21 07:15:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726902950000|2024-09-21 07:15:50|51.86|51.56|51.89|51.59|51.89|51.59|51.86|51.56|3
1726902960000|2024-09-21 07:16:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|9
1726902970000|2024-09-21 07:16:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726902980000|2024-09-21 07:16:20|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726902990000|2024-09-21 07:16:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1726903000000|2024-09-21 07:16:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726903010000|2024-09-21 07:16:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726903020000|2024-09-21 07:17:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726903030000|2024-09-21 07:17:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726903040000|2024-09-21 07:17:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726903050000|2024-09-21 07:17:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1726903060000|2024-09-21 07:17:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|6
1726903070000|2024-09-21 07:17:50|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|5
1726903080000|2024-09-21 07:18:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1726903090000|2024-09-21 07:18:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726903110000|2024-09-21 07:18:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1726903120000|2024-09-21 07:18:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726903130000|2024-09-21 07:18:50|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1726903140000|2024-09-21 07:19:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726903150000|2024-09-21 07:19:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726903160000|2024-09-21 07:19:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726903170000|2024-09-21 07:19:30|51.88|51.58|51.8|51.5|51.88|51.58|51.8|51.5|13
1726903180000|2024-09-21 07:19:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1726903190000|2024-09-21 07:19:50|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|4
1726903200000|2024-09-21 07:20:00|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1726903210000|2024-09-21 07:20:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726903220000|2024-09-21 07:20:20|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1726903250000|2024-09-21 07:20:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726903260000|2024-09-21 07:21:00|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1726903270000|2024-09-21 07:21:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|6
1726903320000|2024-09-21 07:22:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726903330000|2024-09-21 07:22:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726903340000|2024-09-21 07:22:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726903360000|2024-09-21 07:22:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726903370000|2024-09-21 07:22:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1726903380000|2024-09-21 07:23:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1726903410000|2024-09-21 07:23:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1726903420000|2024-09-21 07:23:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1726903430000|2024-09-21 07:23:50|51.85|51.55|51.79|51.49|51.85|51.55|51.79|51.49|5
1726903440000|2024-09-21 07:24:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1726903460000|2024-09-21 07:24:20|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|7
1726903500000|2024-09-21 07:25:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726903510000|2024-09-21 07:25:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726903520000|2024-09-21 07:25:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726903530000|2024-09-21 07:25:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726903540000|2024-09-21 07:25:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1726903560000|2024-09-21 07:26:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1726903570000|2024-09-21 07:26:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726903580000|2024-09-21 07:26:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1726903680000|2024-09-21 07:28:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726903690000|2024-09-21 07:28:10|51.8|51.5|51.84|51.54|51.84|51.54|51.79|51.49|7
1726903720000|2024-09-21 07:28:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726903730000|2024-09-21 07:28:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726903740000|2024-09-21 07:29:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726903750000|2024-09-21 07:29:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726903760000|2024-09-21 07:29:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726903790000|2024-09-21 07:29:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726903810000|2024-09-21 07:30:10|51.8|51.5|51.82|51.52|51.82|51.52|51.79|51.49|3
1726903820000|2024-09-21 07:30:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1726903830000|2024-09-21 07:30:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726903840000|2024-09-21 07:30:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726903870000|2024-09-21 07:31:10|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1726903910000|2024-09-21 07:31:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726903920000|2024-09-21 07:32:00|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1726903930000|2024-09-21 07:32:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1726903940000|2024-09-21 07:32:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726903950000|2024-09-21 07:32:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1726903960000|2024-09-21 07:32:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726903970000|2024-09-21 07:32:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726903980000|2024-09-21 07:33:00|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|6
1726903990000|2024-09-21 07:33:10|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1726904030000|2024-09-21 07:33:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726904060000|2024-09-21 07:34:20|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|5
1726904070000|2024-09-21 07:34:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726904100000|2024-09-21 07:35:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726904110000|2024-09-21 07:35:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1726904120000|2024-09-21 07:35:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726904130000|2024-09-21 07:35:30|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|5
1726904160000|2024-09-21 07:36:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726904170000|2024-09-21 07:36:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726904180000|2024-09-21 07:36:20|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|6
1726904200000|2024-09-21 07:36:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726904210000|2024-09-21 07:36:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1726904220000|2024-09-21 07:37:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1726904230000|2024-09-21 07:37:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1726904240000|2024-09-21 07:37:20|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|3
1726904250000|2024-09-21 07:37:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1726904260000|2024-09-21 07:37:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726904270000|2024-09-21 07:37:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1726904280000|2024-09-21 07:38:00|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|9
1726904290000|2024-09-21 07:38:10|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|6
1726904310000|2024-09-21 07:38:30|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|9
1726904320000|2024-09-21 07:38:40|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1726904330000|2024-09-21 07:38:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726904360000|2024-09-21 07:39:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1726904370000|2024-09-21 07:39:30|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726904380000|2024-09-21 07:39:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1726904390000|2024-09-21 07:39:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726904400000|2024-09-21 07:40:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726904410000|2024-09-21 07:40:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1726904420000|2024-09-21 07:40:20|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|6
1726904440000|2024-09-21 07:40:40|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|5
1726904460000|2024-09-21 07:41:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1726904470000|2024-09-21 07:41:10|51.9|51.6|51.92|51.62|51.92|51.62|51.89|51.59|4
1726904480000|2024-09-21 07:41:20|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1726904490000|2024-09-21 07:41:30|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726904540000|2024-09-21 07:42:20|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|2
1726904570000|2024-09-21 07:42:50|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|4
1726904580000|2024-09-21 07:43:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1726904590000|2024-09-21 07:43:10|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|4
1726904610000|2024-09-21 07:43:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726904620000|2024-09-21 07:43:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726904630000|2024-09-21 07:43:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726904640000|2024-09-21 07:44:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726904650000|2024-09-21 07:44:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726904660000|2024-09-21 07:44:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726904670000|2024-09-21 07:44:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726904680000|2024-09-21 07:44:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1726904690000|2024-09-21 07:44:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726904700000|2024-09-21 07:45:00|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1726904710000|2024-09-21 07:45:10|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1726904720000|2024-09-21 07:45:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726904730000|2024-09-21 07:45:30|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1726904740000|2024-09-21 07:45:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726904750000|2024-09-21 07:45:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1726904760000|2024-09-21 07:46:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|11
1726904770000|2024-09-21 07:46:10|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|13
1726904780000|2024-09-21 07:46:20|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1726904790000|2024-09-21 07:46:30|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1726904800000|2024-09-21 07:46:40|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726904810000|2024-09-21 07:46:50|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1726904820000|2024-09-21 07:47:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726904830000|2024-09-21 07:47:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|8
1726904840000|2024-09-21 07:47:20|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1726904850000|2024-09-21 07:47:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726904870000|2024-09-21 07:47:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726904880000|2024-09-21 07:48:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726904910000|2024-09-21 07:48:30|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726904920000|2024-09-21 07:48:40|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726904930000|2024-09-21 07:48:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726904940000|2024-09-21 07:49:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726904950000|2024-09-21 07:49:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726904970000|2024-09-21 07:49:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1726904980000|2024-09-21 07:49:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726904990000|2024-09-21 07:49:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1726905000000|2024-09-21 07:50:00|51.96|51.66|52.02|51.72|52.02|51.72|51.96|51.66|14
1726905010000|2024-09-21 07:50:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1726905050000|2024-09-21 07:50:50|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726905060000|2024-09-21 07:51:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726905090000|2024-09-21 07:51:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726905110000|2024-09-21 07:51:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726905120000|2024-09-21 07:52:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726905170000|2024-09-21 07:52:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726905190000|2024-09-21 07:53:10|52.07|51.77|52.09|51.79|52.11|51.81|52.06|51.76|11
1726905210000|2024-09-21 07:53:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726905250000|2024-09-21 07:54:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726905290000|2024-09-21 07:54:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726905310000|2024-09-21 07:55:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726905330000|2024-09-21 07:55:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726905350000|2024-09-21 07:55:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726905360000|2024-09-21 07:56:00|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|2
1726905370000|2024-09-21 07:56:10|52.11|51.81|51.92|51.62|52.12|51.82|51.92|51.62|10
1726905380000|2024-09-21 07:56:20|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1726905400000|2024-09-21 07:56:40|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|2
1726905410000|2024-09-21 07:56:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726905420000|2024-09-21 07:57:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726905430000|2024-09-21 07:57:10|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1726905460000|2024-09-21 07:57:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726905480000|2024-09-21 07:58:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726905490000|2024-09-21 07:58:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726905550000|2024-09-21 07:59:10|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|4
1726905560000|2024-09-21 07:59:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726905580000|2024-09-21 07:59:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726905600000|2024-09-21 08:00:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726905610000|2024-09-21 08:00:10|52.06|51.76|52.03|51.73|52.06|51.76|52.02|51.72|12
1726905630000|2024-09-21 08:00:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726905640000|2024-09-21 08:00:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1726905650000|2024-09-21 08:00:50|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1726905660000|2024-09-21 08:01:00|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|5
1726905670000|2024-09-21 08:01:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726905680000|2024-09-21 08:01:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726905710000|2024-09-21 08:01:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726905720000|2024-09-21 08:02:00|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1726905730000|2024-09-21 08:02:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726905740000|2024-09-21 08:02:20|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1726905750000|2024-09-21 08:02:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726905760000|2024-09-21 08:02:40|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|4
1726905780000|2024-09-21 08:03:00|52.1|51.8|52.13|51.83|52.13|51.83|52.1|51.8|6
1726905790000|2024-09-21 08:03:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1726905800000|2024-09-21 08:03:20|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|5
1726905830000|2024-09-21 08:03:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726905840000|2024-09-21 08:04:00|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1726905850000|2024-09-21 08:04:10|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1726905860000|2024-09-21 08:04:20|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1726905870000|2024-09-21 08:04:30|52.11|51.81|52.12|51.82|52.13|51.83|52.08|51.78|7
1726905880000|2024-09-21 08:04:40|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|4
1726905890000|2024-09-21 08:04:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726905900000|2024-09-21 08:05:00|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|4
1726905920000|2024-09-21 08:05:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726905930000|2024-09-21 08:05:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1726905950000|2024-09-21 08:05:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726905960000|2024-09-21 08:06:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|8
1726905970000|2024-09-21 08:06:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1726905980000|2024-09-21 08:06:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1726905990000|2024-09-21 08:06:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726906000000|2024-09-21 08:06:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726906010000|2024-09-21 08:06:50|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|3
1726906020000|2024-09-21 08:07:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726906030000|2024-09-21 08:07:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726906050000|2024-09-21 08:07:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1726906060000|2024-09-21 08:07:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726906070000|2024-09-21 08:07:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726906080000|2024-09-21 08:08:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726906110000|2024-09-21 08:08:30|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|3
1726906120000|2024-09-21 08:08:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726906130000|2024-09-21 08:08:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1726906150000|2024-09-21 08:09:10|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|6
1726906170000|2024-09-21 08:09:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|8
1726906180000|2024-09-21 08:09:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726906190000|2024-09-21 08:09:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726906200000|2024-09-21 08:10:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|5
1726906220000|2024-09-21 08:10:20|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1726906230000|2024-09-21 08:10:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726906250000|2024-09-21 08:10:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726906270000|2024-09-21 08:11:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1726906280000|2024-09-21 08:11:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726906290000|2024-09-21 08:11:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726906410000|2024-09-21 08:13:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726906440000|2024-09-21 08:14:00|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726906460000|2024-09-21 08:14:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726906470000|2024-09-21 08:14:30|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726906480000|2024-09-21 08:14:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726906490000|2024-09-21 08:14:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726906500000|2024-09-21 08:15:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726906510000|2024-09-21 08:15:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726906520000|2024-09-21 08:15:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726906550000|2024-09-21 08:15:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726906560000|2024-09-21 08:16:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726906580000|2024-09-21 08:16:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726906590000|2024-09-21 08:16:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726906600000|2024-09-21 08:16:40|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1726906610000|2024-09-21 08:16:50|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1726906630000|2024-09-21 08:17:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1726906640000|2024-09-21 08:17:20|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1726906650000|2024-09-21 08:17:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726906710000|2024-09-21 08:18:30|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|3
1726906720000|2024-09-21 08:18:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726906730000|2024-09-21 08:18:50|52.02|51.72|51.99|51.69|52.02|51.72|51.99|51.69|6
1726906760000|2024-09-21 08:19:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726906800000|2024-09-21 08:20:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|3
1726906810000|2024-09-21 08:20:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726906820000|2024-09-21 08:20:20|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1726906830000|2024-09-21 08:20:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726906840000|2024-09-21 08:20:40|52.01|51.71|52|51.7|52.02|51.72|52|51.7|4
1726906860000|2024-09-21 08:21:00|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|4
1726906870000|2024-09-21 08:21:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726906880000|2024-09-21 08:21:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726906940000|2024-09-21 08:22:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1726906950000|2024-09-21 08:22:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726906960000|2024-09-21 08:22:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726906970000|2024-09-21 08:22:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726906980000|2024-09-21 08:23:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726906990000|2024-09-21 08:23:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726907000000|2024-09-21 08:23:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726907060000|2024-09-21 08:24:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726907070000|2024-09-21 08:24:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726907080000|2024-09-21 08:24:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726907090000|2024-09-21 08:24:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726907120000|2024-09-21 08:25:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726907130000|2024-09-21 08:25:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1726907140000|2024-09-21 08:25:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726907150000|2024-09-21 08:25:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1726907160000|2024-09-21 08:26:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726907180000|2024-09-21 08:26:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726907200000|2024-09-21 08:26:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726907240000|2024-09-21 08:27:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726907270000|2024-09-21 08:27:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726907310000|2024-09-21 08:28:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726907350000|2024-09-21 08:29:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726907380000|2024-09-21 08:29:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726907400000|2024-09-21 08:30:00|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1726907410000|2024-09-21 08:30:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726907420000|2024-09-21 08:30:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1726907430000|2024-09-21 08:30:30|52|51.7|52.01|51.71|52.02|51.72|52|51.7|3
1726907460000|2024-09-21 08:31:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726907540000|2024-09-21 08:32:20|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1726907560000|2024-09-21 08:32:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726907600000|2024-09-21 08:33:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726907610000|2024-09-21 08:33:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726907650000|2024-09-21 08:34:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726907670000|2024-09-21 08:34:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726907690000|2024-09-21 08:34:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726907700000|2024-09-21 08:35:00|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|4
1726907730000|2024-09-21 08:35:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726907740000|2024-09-21 08:35:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726907750000|2024-09-21 08:35:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726907780000|2024-09-21 08:36:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726907790000|2024-09-21 08:36:30|52|51.7|52|51.7|52|51.7|51.99|51.69|7
1726907800000|2024-09-21 08:36:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726907850000|2024-09-21 08:37:30|52|51.7|52.03|51.73|52.03|51.73|52|51.7|3
1726907870000|2024-09-21 08:37:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726907880000|2024-09-21 08:38:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726907940000|2024-09-21 08:39:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726908020000|2024-09-21 08:40:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726908040000|2024-09-21 08:40:40|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1726908050000|2024-09-21 08:40:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726908060000|2024-09-21 08:41:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726908070000|2024-09-21 08:41:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1726908090000|2024-09-21 08:41:30|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1726908100000|2024-09-21 08:41:40|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|4
1726908120000|2024-09-21 08:42:00|52.11|51.81|52.1|51.8|52.11|51.81|52.09|51.79|4
1726908130000|2024-09-21 08:42:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726908140000|2024-09-21 08:42:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726908150000|2024-09-21 08:42:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726908160000|2024-09-21 08:42:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726908180000|2024-09-21 08:43:00|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|4
1726908190000|2024-09-21 08:43:10|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1726908210000|2024-09-21 08:43:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1726908230000|2024-09-21 08:43:50|52.11|51.81|52.11|51.81|52.13|51.83|52.11|51.81|4
1726908240000|2024-09-21 08:44:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726908250000|2024-09-21 08:44:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726908260000|2024-09-21 08:44:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726908280000|2024-09-21 08:44:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726908290000|2024-09-21 08:44:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726908300000|2024-09-21 08:45:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1726908310000|2024-09-21 08:45:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1726908330000|2024-09-21 08:45:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726908340000|2024-09-21 08:45:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726908360000|2024-09-21 08:46:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726908390000|2024-09-21 08:46:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726908410000|2024-09-21 08:46:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726908420000|2024-09-21 08:47:00|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1726908430000|2024-09-21 08:47:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726908440000|2024-09-21 08:47:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726908450000|2024-09-21 08:47:30|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726908500000|2024-09-21 08:48:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726908530000|2024-09-21 08:48:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726908540000|2024-09-21 08:49:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726908550000|2024-09-21 08:49:10|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726908560000|2024-09-21 08:49:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|6
1726908580000|2024-09-21 08:49:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726908590000|2024-09-21 08:49:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726908600000|2024-09-21 08:50:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1726908620000|2024-09-21 08:50:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726908630000|2024-09-21 08:50:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726908660000|2024-09-21 08:51:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726908670000|2024-09-21 08:51:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726908680000|2024-09-21 08:51:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1726908710000|2024-09-21 08:51:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726908720000|2024-09-21 08:52:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726908750000|2024-09-21 08:52:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726908760000|2024-09-21 08:52:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726908770000|2024-09-21 08:52:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1726908850000|2024-09-21 08:54:10|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1726908930000|2024-09-21 08:55:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726909030000|2024-09-21 08:57:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726909070000|2024-09-21 08:57:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726909090000|2024-09-21 08:58:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726909200000|2024-09-21 09:00:00|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|4
1726909210000|2024-09-21 09:00:10|51.99|51.69|51.99|51.69|51.99|51.69|51.97|51.67|7
1726909220000|2024-09-21 09:00:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1726909230000|2024-09-21 09:00:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726909240000|2024-09-21 09:00:40|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|3
1726909250000|2024-09-21 09:00:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726909260000|2024-09-21 09:01:00|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726909270000|2024-09-21 09:01:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726909280000|2024-09-21 09:01:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726909290000|2024-09-21 09:01:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726909300000|2024-09-21 09:01:40|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1726909310000|2024-09-21 09:01:50|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1726909320000|2024-09-21 09:02:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726909330000|2024-09-21 09:02:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909340000|2024-09-21 09:02:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726909360000|2024-09-21 09:02:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726909370000|2024-09-21 09:02:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909390000|2024-09-21 09:03:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726909400000|2024-09-21 09:03:20|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1726909420000|2024-09-21 09:03:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1726909430000|2024-09-21 09:03:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726909440000|2024-09-21 09:04:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909480000|2024-09-21 09:04:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1726909490000|2024-09-21 09:04:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1726909520000|2024-09-21 09:05:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726909530000|2024-09-21 09:05:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909540000|2024-09-21 09:05:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726909550000|2024-09-21 09:05:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726909560000|2024-09-21 09:06:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726909570000|2024-09-21 09:06:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726909580000|2024-09-21 09:06:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726909590000|2024-09-21 09:06:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726909600000|2024-09-21 09:06:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726909610000|2024-09-21 09:06:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726909630000|2024-09-21 09:07:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909660000|2024-09-21 09:07:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1726909680000|2024-09-21 09:08:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|5
1726909690000|2024-09-21 09:08:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726909700000|2024-09-21 09:08:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726909710000|2024-09-21 09:08:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726909770000|2024-09-21 09:09:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909790000|2024-09-21 09:09:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726909820000|2024-09-21 09:10:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726909920000|2024-09-21 09:12:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726909930000|2024-09-21 09:12:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1726909940000|2024-09-21 09:12:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726909950000|2024-09-21 09:12:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|4
1726909960000|2024-09-21 09:12:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726909980000|2024-09-21 09:13:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726910100000|2024-09-21 09:15:00|52.04|51.74|52.01|51.71|52.04|51.74|52.01|51.71|4
1726910120000|2024-09-21 09:15:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1726910130000|2024-09-21 09:15:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726910150000|2024-09-21 09:15:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726910160000|2024-09-21 09:16:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726910210000|2024-09-21 09:16:50|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1726910220000|2024-09-21 09:17:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726910230000|2024-09-21 09:17:10|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|5
1726910250000|2024-09-21 09:17:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726910280000|2024-09-21 09:18:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726910290000|2024-09-21 09:18:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726910300000|2024-09-21 09:18:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726910320000|2024-09-21 09:18:40|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726910330000|2024-09-21 09:18:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726910350000|2024-09-21 09:19:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726910360000|2024-09-21 09:19:20|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1726910370000|2024-09-21 09:19:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|4
1726910380000|2024-09-21 09:19:40|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|5
1726910390000|2024-09-21 09:19:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726910400000|2024-09-21 09:20:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726910410000|2024-09-21 09:20:10|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|4
1726910420000|2024-09-21 09:20:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726910430000|2024-09-21 09:20:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1726910440000|2024-09-21 09:20:40|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1726910450000|2024-09-21 09:20:50|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|9
1726910460000|2024-09-21 09:21:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726910490000|2024-09-21 09:21:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726910500000|2024-09-21 09:21:40|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1726910510000|2024-09-21 09:21:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|8
1726910520000|2024-09-21 09:22:00|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1726910590000|2024-09-21 09:23:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726910600000|2024-09-21 09:23:20|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|7
1726910610000|2024-09-21 09:23:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1726910620000|2024-09-21 09:23:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1726910630000|2024-09-21 09:23:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726910650000|2024-09-21 09:24:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726910680000|2024-09-21 09:24:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726910710000|2024-09-21 09:25:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726910770000|2024-09-21 09:26:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726910780000|2024-09-21 09:26:20|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|4
1726910800000|2024-09-21 09:26:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726910810000|2024-09-21 09:26:50|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|5
1726910860000|2024-09-21 09:27:40|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|3
1726910870000|2024-09-21 09:27:50|52.1|51.8|52.05|51.75|52.1|51.8|52.01|51.71|10
1726910880000|2024-09-21 09:28:00|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1726910890000|2024-09-21 09:28:10|52.05|51.75|52.1|51.8|52.1|51.8|52.05|51.75|4
1726910900000|2024-09-21 09:28:20|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|4
1726910910000|2024-09-21 09:28:30|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|4
1726910920000|2024-09-21 09:28:40|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1726910930000|2024-09-21 09:28:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1726910940000|2024-09-21 09:29:00|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|5
1726910980000|2024-09-21 09:29:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726910990000|2024-09-21 09:29:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726911000000|2024-09-21 09:30:00|52.14|51.84|52.17|51.87|52.18|51.88|52.13|51.83|6
1726911010000|2024-09-21 09:30:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726911020000|2024-09-21 09:30:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726911030000|2024-09-21 09:30:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726911040000|2024-09-21 09:30:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726911050000|2024-09-21 09:30:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1726911060000|2024-09-21 09:31:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1726911070000|2024-09-21 09:31:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1726911080000|2024-09-21 09:31:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1726911100000|2024-09-21 09:31:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|10
1726911110000|2024-09-21 09:31:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|9
1726911120000|2024-09-21 09:32:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1726911200000|2024-09-21 09:33:20|52.17|51.87|52.15|51.85|52.17|51.87|52.14|51.84|4
1726911210000|2024-09-21 09:33:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726911220000|2024-09-21 09:33:40|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|6
1726911230000|2024-09-21 09:33:50|52.11|51.81|52.12|51.82|52.13|51.83|52.1|51.8|9
1726911240000|2024-09-21 09:34:00|52.13|51.83|52.11|51.81|52.13|51.83|52.1|51.8|5
1726911250000|2024-09-21 09:34:10|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|5
1726911350000|2024-09-21 09:35:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726911360000|2024-09-21 09:36:00|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|2
1726911370000|2024-09-21 09:36:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726911380000|2024-09-21 09:36:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726911390000|2024-09-21 09:36:30|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|14
1726911400000|2024-09-21 09:36:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726911410000|2024-09-21 09:36:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726911420000|2024-09-21 09:37:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726911430000|2024-09-21 09:37:10|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1726911440000|2024-09-21 09:37:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726911460000|2024-09-21 09:37:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726911490000|2024-09-21 09:38:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726911540000|2024-09-21 09:39:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726911550000|2024-09-21 09:39:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726911570000|2024-09-21 09:39:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726911600000|2024-09-21 09:40:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726911620000|2024-09-21 09:40:20|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1726911630000|2024-09-21 09:40:30|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726911640000|2024-09-21 09:40:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726911650000|2024-09-21 09:40:50|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726911660000|2024-09-21 09:41:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726911670000|2024-09-21 09:41:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726911680000|2024-09-21 09:41:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726911690000|2024-09-21 09:41:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726911700000|2024-09-21 09:41:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726911730000|2024-09-21 09:42:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726911760000|2024-09-21 09:42:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726911770000|2024-09-21 09:42:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|2
1726911850000|2024-09-21 09:44:10|52|51.7|52|51.7|52.01|51.71|51.99|51.69|6
1726911870000|2024-09-21 09:44:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726911880000|2024-09-21 09:44:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726911900000|2024-09-21 09:45:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726911910000|2024-09-21 09:45:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|2
1726911920000|2024-09-21 09:45:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726911930000|2024-09-21 09:45:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726911940000|2024-09-21 09:45:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726912000000|2024-09-21 09:46:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726912010000|2024-09-21 09:46:50|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1726912020000|2024-09-21 09:47:00|52.04|51.74|52.07|51.77|52.08|51.78|52.04|51.74|5
1726912030000|2024-09-21 09:47:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726912060000|2024-09-21 09:47:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726912070000|2024-09-21 09:47:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912100000|2024-09-21 09:48:20|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1726912110000|2024-09-21 09:48:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912120000|2024-09-21 09:48:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726912140000|2024-09-21 09:49:00|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1726912150000|2024-09-21 09:49:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726912160000|2024-09-21 09:49:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726912170000|2024-09-21 09:49:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1726912180000|2024-09-21 09:49:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|9
1726912190000|2024-09-21 09:49:50|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1726912200000|2024-09-21 09:50:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726912210000|2024-09-21 09:50:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912220000|2024-09-21 09:50:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726912250000|2024-09-21 09:50:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726912280000|2024-09-21 09:51:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1726912290000|2024-09-21 09:51:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1726912320000|2024-09-21 09:52:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726912340000|2024-09-21 09:52:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1726912360000|2024-09-21 09:52:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726912380000|2024-09-21 09:53:00|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1726912390000|2024-09-21 09:53:10|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726912400000|2024-09-21 09:53:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726912430000|2024-09-21 09:53:50|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1726912490000|2024-09-21 09:54:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912500000|2024-09-21 09:55:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726912530000|2024-09-21 09:55:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912550000|2024-09-21 09:55:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726912560000|2024-09-21 09:56:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726912580000|2024-09-21 09:56:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726912590000|2024-09-21 09:56:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726912620000|2024-09-21 09:57:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726912630000|2024-09-21 09:57:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726912660000|2024-09-21 09:57:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912690000|2024-09-21 09:58:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726912710000|2024-09-21 09:58:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912750000|2024-09-21 09:59:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726912770000|2024-09-21 09:59:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1726912800000|2024-09-21 10:00:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1726912840000|2024-09-21 10:00:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726912880000|2024-09-21 10:01:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726912900000|2024-09-21 10:01:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726912930000|2024-09-21 10:02:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|12
1726912940000|2024-09-21 10:02:20|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1726912950000|2024-09-21 10:02:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726912960000|2024-09-21 10:02:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726912970000|2024-09-21 10:02:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726913010000|2024-09-21 10:03:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726913020000|2024-09-21 10:03:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726913040000|2024-09-21 10:04:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913050000|2024-09-21 10:04:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726913060000|2024-09-21 10:04:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726913080000|2024-09-21 10:04:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1726913090000|2024-09-21 10:04:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|12
1726913100000|2024-09-21 10:05:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1726913120000|2024-09-21 10:05:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726913160000|2024-09-21 10:06:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726913180000|2024-09-21 10:06:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726913210000|2024-09-21 10:06:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913270000|2024-09-21 10:07:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726913280000|2024-09-21 10:08:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913310000|2024-09-21 10:08:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726913340000|2024-09-21 10:09:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913370000|2024-09-21 10:09:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726913460000|2024-09-21 10:11:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|8
1726913470000|2024-09-21 10:11:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|7
1726913580000|2024-09-21 10:13:00|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1726913630000|2024-09-21 10:13:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913650000|2024-09-21 10:14:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1726913660000|2024-09-21 10:14:20|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1726913700000|2024-09-21 10:15:00|51.98|51.68|52|51.7|52|51.7|51.98|51.68|4
1726913740000|2024-09-21 10:15:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726913750000|2024-09-21 10:15:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726913870000|2024-09-21 10:17:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726913880000|2024-09-21 10:18:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726913900000|2024-09-21 10:18:20|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726913910000|2024-09-21 10:18:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1726913920000|2024-09-21 10:18:40|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726913940000|2024-09-21 10:19:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726913950000|2024-09-21 10:19:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726913960000|2024-09-21 10:19:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726913990000|2024-09-21 10:19:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726914000000|2024-09-21 10:20:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726914030000|2024-09-21 10:20:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726914040000|2024-09-21 10:20:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726914060000|2024-09-21 10:21:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1726914080000|2024-09-21 10:21:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726914090000|2024-09-21 10:21:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726914110000|2024-09-21 10:21:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726914120000|2024-09-21 10:22:00|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|8
1726914150000|2024-09-21 10:22:30|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|6
1726914160000|2024-09-21 10:22:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726914180000|2024-09-21 10:23:00|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726914190000|2024-09-21 10:23:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|9
1726914200000|2024-09-21 10:23:20|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|4
1726914260000|2024-09-21 10:24:20|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|7
1726914270000|2024-09-21 10:24:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1726914280000|2024-09-21 10:24:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726914300000|2024-09-21 10:25:00|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726914310000|2024-09-21 10:25:10|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|7
1726914320000|2024-09-21 10:25:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726914340000|2024-09-21 10:25:40|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1726914360000|2024-09-21 10:26:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1726914370000|2024-09-21 10:26:10|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|6
1726914390000|2024-09-21 10:26:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726914410000|2024-09-21 10:26:50|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|2
1726914420000|2024-09-21 10:27:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726914430000|2024-09-21 10:27:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726914440000|2024-09-21 10:27:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726914540000|2024-09-21 10:29:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726914550000|2024-09-21 10:29:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726914560000|2024-09-21 10:29:20|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726914570000|2024-09-21 10:29:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726914580000|2024-09-21 10:29:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726914590000|2024-09-21 10:29:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726914600000|2024-09-21 10:30:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726914610000|2024-09-21 10:30:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1726914620000|2024-09-21 10:30:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1726914660000|2024-09-21 10:31:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726914690000|2024-09-21 10:31:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726914700000|2024-09-21 10:31:40|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1726914710000|2024-09-21 10:31:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726914720000|2024-09-21 10:32:00|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1726914750000|2024-09-21 10:32:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726914780000|2024-09-21 10:33:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726914820000|2024-09-21 10:33:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726914840000|2024-09-21 10:34:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726914860000|2024-09-21 10:34:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726914910000|2024-09-21 10:35:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726914990000|2024-09-21 10:36:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726915010000|2024-09-21 10:36:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726915040000|2024-09-21 10:37:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726915080000|2024-09-21 10:38:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726915090000|2024-09-21 10:38:10|51.91|51.61|51.95|51.65|51.95|51.65|51.91|51.61|2
1726915120000|2024-09-21 10:38:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726915210000|2024-09-21 10:40:10|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|8
1726915220000|2024-09-21 10:40:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726915230000|2024-09-21 10:40:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1726915280000|2024-09-21 10:41:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726915290000|2024-09-21 10:41:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1726915300000|2024-09-21 10:41:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726915370000|2024-09-21 10:42:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726915380000|2024-09-21 10:43:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726915410000|2024-09-21 10:43:30|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1726915420000|2024-09-21 10:43:40|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|4
1726915440000|2024-09-21 10:44:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|4
1726915490000|2024-09-21 10:44:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726915500000|2024-09-21 10:45:00|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|4
1726915510000|2024-09-21 10:45:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1726915520000|2024-09-21 10:45:20|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|6
1726915530000|2024-09-21 10:45:30|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726915540000|2024-09-21 10:45:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726915560000|2024-09-21 10:46:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726915590000|2024-09-21 10:46:30|51.9|51.6|51.9|51.6|51.91|51.61|51.88|51.58|6
1726915600000|2024-09-21 10:46:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726915610000|2024-09-21 10:46:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726915620000|2024-09-21 10:47:00|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|4
1726915650000|2024-09-21 10:47:30|51.89|51.59|51.9|51.6|51.91|51.61|51.89|51.59|6
1726915660000|2024-09-21 10:47:40|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|4
1726915670000|2024-09-21 10:47:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726915680000|2024-09-21 10:48:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726915690000|2024-09-21 10:48:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1726915770000|2024-09-21 10:49:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726915780000|2024-09-21 10:49:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|6
1726915790000|2024-09-21 10:49:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726915800000|2024-09-21 10:50:00|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|5
1726915810000|2024-09-21 10:50:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1726915820000|2024-09-21 10:50:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726915830000|2024-09-21 10:50:30|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|3
1726915840000|2024-09-21 10:50:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726915850000|2024-09-21 10:50:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726915870000|2024-09-21 10:51:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726915880000|2024-09-21 10:51:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726915890000|2024-09-21 10:51:30|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|3
1726915900000|2024-09-21 10:51:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726915920000|2024-09-21 10:52:00|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|6
1726915960000|2024-09-21 10:52:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1726915980000|2024-09-21 10:53:00|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1726916010000|2024-09-21 10:53:30|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1726916020000|2024-09-21 10:53:40|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726916040000|2024-09-21 10:54:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1726916050000|2024-09-21 10:54:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726916060000|2024-09-21 10:54:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916080000|2024-09-21 10:54:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916100000|2024-09-21 10:55:00|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1726916140000|2024-09-21 10:55:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916150000|2024-09-21 10:55:50|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|2
1726916160000|2024-09-21 10:56:00|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1726916170000|2024-09-21 10:56:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1726916180000|2024-09-21 10:56:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726916190000|2024-09-21 10:56:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726916210000|2024-09-21 10:56:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916220000|2024-09-21 10:57:00|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|5
1726916240000|2024-09-21 10:57:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1726916250000|2024-09-21 10:57:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|8
1726916280000|2024-09-21 10:58:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726916290000|2024-09-21 10:58:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726916330000|2024-09-21 10:58:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726916360000|2024-09-21 10:59:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726916370000|2024-09-21 10:59:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726916380000|2024-09-21 10:59:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1726916390000|2024-09-21 10:59:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1726916410000|2024-09-21 11:00:10|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|5
1726916420000|2024-09-21 11:00:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726916450000|2024-09-21 11:00:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916460000|2024-09-21 11:01:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726916470000|2024-09-21 11:01:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1726916480000|2024-09-21 11:01:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916490000|2024-09-21 11:01:30|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726916500000|2024-09-21 11:01:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726916530000|2024-09-21 11:02:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726916560000|2024-09-21 11:02:40|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1726916570000|2024-09-21 11:02:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726916590000|2024-09-21 11:03:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726916610000|2024-09-21 11:03:30|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726916620000|2024-09-21 11:03:40|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|9
1726916640000|2024-09-21 11:04:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726916660000|2024-09-21 11:04:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726916700000|2024-09-21 11:05:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726916730000|2024-09-21 11:05:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726916770000|2024-09-21 11:06:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726916780000|2024-09-21 11:06:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726916790000|2024-09-21 11:06:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|5
1726916800000|2024-09-21 11:06:40|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|4
1726916810000|2024-09-21 11:06:50|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|4
1726916820000|2024-09-21 11:07:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1726916830000|2024-09-21 11:07:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726916840000|2024-09-21 11:07:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|10
1726916850000|2024-09-21 11:07:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726916860000|2024-09-21 11:07:40|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726916880000|2024-09-21 11:08:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1726916890000|2024-09-21 11:08:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726916900000|2024-09-21 11:08:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726916910000|2024-09-21 11:08:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726916920000|2024-09-21 11:08:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726916940000|2024-09-21 11:09:00|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726916950000|2024-09-21 11:09:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1726916960000|2024-09-21 11:09:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726916970000|2024-09-21 11:09:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726916980000|2024-09-21 11:09:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726916990000|2024-09-21 11:09:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726917000000|2024-09-21 11:10:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726917040000|2024-09-21 11:10:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726917050000|2024-09-21 11:10:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1726917070000|2024-09-21 11:11:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726917110000|2024-09-21 11:11:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726917120000|2024-09-21 11:12:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726917130000|2024-09-21 11:12:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726917140000|2024-09-21 11:12:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1726917160000|2024-09-21 11:12:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726917170000|2024-09-21 11:12:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726917200000|2024-09-21 11:13:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1726917210000|2024-09-21 11:13:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726917240000|2024-09-21 11:14:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726917250000|2024-09-21 11:14:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1726917260000|2024-09-21 11:14:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726917300000|2024-09-21 11:15:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|7
1726917310000|2024-09-21 11:15:10|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726917320000|2024-09-21 11:15:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726917350000|2024-09-21 11:15:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726917360000|2024-09-21 11:16:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726917380000|2024-09-21 11:16:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1726917430000|2024-09-21 11:17:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726917440000|2024-09-21 11:17:20|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726917450000|2024-09-21 11:17:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726917460000|2024-09-21 11:17:40|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1726917470000|2024-09-21 11:17:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|10
1726917480000|2024-09-21 11:18:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726917490000|2024-09-21 11:18:10|51.99|51.69|52.04|51.74|52.04|51.74|51.99|51.69|4
1726917540000|2024-09-21 11:19:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726917550000|2024-09-21 11:19:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726917560000|2024-09-21 11:19:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726917570000|2024-09-21 11:19:30|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1726917590000|2024-09-21 11:19:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726917600000|2024-09-21 11:20:00|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726917620000|2024-09-21 11:20:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726917630000|2024-09-21 11:20:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726917660000|2024-09-21 11:21:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726917680000|2024-09-21 11:21:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1726917710000|2024-09-21 11:21:50|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|2
1726917740000|2024-09-21 11:22:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1726917750000|2024-09-21 11:22:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726917760000|2024-09-21 11:22:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1726917770000|2024-09-21 11:22:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726917780000|2024-09-21 11:23:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|3
1726917800000|2024-09-21 11:23:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726917810000|2024-09-21 11:23:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726917830000|2024-09-21 11:23:50|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1726917840000|2024-09-21 11:24:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726917850000|2024-09-21 11:24:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726917860000|2024-09-21 11:24:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726917890000|2024-09-21 11:24:50|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|5
1726917900000|2024-09-21 11:25:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726917910000|2024-09-21 11:25:10|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|6
1726917920000|2024-09-21 11:25:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726917930000|2024-09-21 11:25:30|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1726917940000|2024-09-21 11:25:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726917950000|2024-09-21 11:25:50|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726917960000|2024-09-21 11:26:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726917970000|2024-09-21 11:26:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|12
1726917990000|2024-09-21 11:26:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1726918010000|2024-09-21 11:26:50|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726918020000|2024-09-21 11:27:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1726918030000|2024-09-21 11:27:10|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726918040000|2024-09-21 11:27:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|9
1726918050000|2024-09-21 11:27:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726918060000|2024-09-21 11:27:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726918070000|2024-09-21 11:27:50|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|8
1726918080000|2024-09-21 11:28:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726918090000|2024-09-21 11:28:10|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|7
1726918100000|2024-09-21 11:28:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726918110000|2024-09-21 11:28:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726918130000|2024-09-21 11:28:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726918140000|2024-09-21 11:29:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726918150000|2024-09-21 11:29:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726918160000|2024-09-21 11:29:20|52|51.7|52.04|51.74|52.04|51.74|52|51.7|3
1726918170000|2024-09-21 11:29:30|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|5
1726918180000|2024-09-21 11:29:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726918190000|2024-09-21 11:29:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726918200000|2024-09-21 11:30:00|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|10
1726918220000|2024-09-21 11:30:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1726918230000|2024-09-21 11:30:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1726918240000|2024-09-21 11:30:40|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726918250000|2024-09-21 11:30:50|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726918260000|2024-09-21 11:31:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726918270000|2024-09-21 11:31:10|52.04|51.74|52|51.7|52.04|51.74|52|51.7|5
1726918280000|2024-09-21 11:31:20|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1726918290000|2024-09-21 11:31:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726918300000|2024-09-21 11:31:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726918310000|2024-09-21 11:31:50|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1726918350000|2024-09-21 11:32:30|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|6
1726918370000|2024-09-21 11:32:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726918380000|2024-09-21 11:33:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1726918390000|2024-09-21 11:33:10|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726918400000|2024-09-21 11:33:20|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1726918410000|2024-09-21 11:33:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726918420000|2024-09-21 11:33:40|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726918450000|2024-09-21 11:34:10|52.05|51.75|52.01|51.71|52.05|51.75|52.01|51.71|4
1726918460000|2024-09-21 11:34:20|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1726918480000|2024-09-21 11:34:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726918490000|2024-09-21 11:34:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1726918500000|2024-09-21 11:35:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726918510000|2024-09-21 11:35:10|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1726918530000|2024-09-21 11:35:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726918540000|2024-09-21 11:35:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1726918550000|2024-09-21 11:35:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1726918590000|2024-09-21 11:36:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726918600000|2024-09-21 11:36:40|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|8
1726918610000|2024-09-21 11:36:50|52|51.7|51.85|51.55|52|51.7|51.83|51.53|13
1726918620000|2024-09-21 11:37:00|51.86|51.56|51.9|51.6|51.91|51.61|51.86|51.56|5
1726918630000|2024-09-21 11:37:10|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|6
1726918640000|2024-09-21 11:37:20|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|7
1726918650000|2024-09-21 11:37:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726918670000|2024-09-21 11:37:50|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726918680000|2024-09-21 11:38:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726918690000|2024-09-21 11:38:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726918700000|2024-09-21 11:38:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726918710000|2024-09-21 11:38:30|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726918720000|2024-09-21 11:38:40|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726918730000|2024-09-21 11:38:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726918740000|2024-09-21 11:39:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726918750000|2024-09-21 11:39:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726918760000|2024-09-21 11:39:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726918800000|2024-09-21 11:40:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726918840000|2024-09-21 11:40:40|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726918920000|2024-09-21 11:42:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726918930000|2024-09-21 11:42:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726918940000|2024-09-21 11:42:20|52|51.7|52.02|51.72|52.03|51.73|52|51.7|4
1726918950000|2024-09-21 11:42:30|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|9
1726919000000|2024-09-21 11:43:20|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|4
1726919020000|2024-09-21 11:43:40|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|3
1726919030000|2024-09-21 11:43:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726919040000|2024-09-21 11:44:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726919050000|2024-09-21 11:44:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1726919060000|2024-09-21 11:44:20|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1726919070000|2024-09-21 11:44:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726919080000|2024-09-21 11:44:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1726919090000|2024-09-21 11:44:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726919100000|2024-09-21 11:45:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726919110000|2024-09-21 11:45:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|16
1726919120000|2024-09-21 11:45:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726919130000|2024-09-21 11:45:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726919170000|2024-09-21 11:46:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726919190000|2024-09-21 11:46:30|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|6
1726919200000|2024-09-21 11:46:40|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1726919210000|2024-09-21 11:46:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726919220000|2024-09-21 11:47:00|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|4
1726919270000|2024-09-21 11:47:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726919280000|2024-09-21 11:48:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726919290000|2024-09-21 11:48:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726919300000|2024-09-21 11:48:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726919330000|2024-09-21 11:48:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1726919340000|2024-09-21 11:49:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726919350000|2024-09-21 11:49:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726919390000|2024-09-21 11:49:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726919400000|2024-09-21 11:50:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726919410000|2024-09-21 11:50:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919420000|2024-09-21 11:50:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1726919440000|2024-09-21 11:50:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919450000|2024-09-21 11:50:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726919460000|2024-09-21 11:51:00|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1726919470000|2024-09-21 11:51:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726919520000|2024-09-21 11:52:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726919560000|2024-09-21 11:52:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1726919570000|2024-09-21 11:52:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919580000|2024-09-21 11:53:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726919590000|2024-09-21 11:53:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726919610000|2024-09-21 11:53:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919640000|2024-09-21 11:54:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919650000|2024-09-21 11:54:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726919660000|2024-09-21 11:54:20|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1726919680000|2024-09-21 11:54:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919690000|2024-09-21 11:54:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726919700000|2024-09-21 11:55:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726919720000|2024-09-21 11:55:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726919740000|2024-09-21 11:55:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919850000|2024-09-21 11:57:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919870000|2024-09-21 11:57:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726919880000|2024-09-21 11:58:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1726919890000|2024-09-21 11:58:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919900000|2024-09-21 11:58:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1726919910000|2024-09-21 11:58:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1726919920000|2024-09-21 11:58:40|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726919950000|2024-09-21 11:59:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919970000|2024-09-21 11:59:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726919980000|2024-09-21 11:59:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726919990000|2024-09-21 11:59:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726920000000|2024-09-21 12:00:00|52.17|51.87|52.16|51.86|52.17|51.87|52.14|51.84|12
1726920010000|2024-09-21 12:00:10|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|6
1726920020000|2024-09-21 12:00:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726920030000|2024-09-21 12:00:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1726920040000|2024-09-21 12:00:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726920050000|2024-09-21 12:00:50|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|5
1726920060000|2024-09-21 12:01:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726920070000|2024-09-21 12:01:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726920080000|2024-09-21 12:01:20|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|5
1726920090000|2024-09-21 12:01:30|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1726920120000|2024-09-21 12:02:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1726920130000|2024-09-21 12:02:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1726920160000|2024-09-21 12:02:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1726920170000|2024-09-21 12:02:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726920180000|2024-09-21 12:03:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1726920190000|2024-09-21 12:03:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726920200000|2024-09-21 12:03:20|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1726920210000|2024-09-21 12:03:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1726920220000|2024-09-21 12:03:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726920230000|2024-09-21 12:03:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1726920240000|2024-09-21 12:04:00|52.15|51.85|52.15|51.85|52.17|51.87|52.15|51.85|10
1726920250000|2024-09-21 12:04:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1726920260000|2024-09-21 12:04:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1726920270000|2024-09-21 12:04:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1726920280000|2024-09-21 12:04:40|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726920290000|2024-09-21 12:04:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726920340000|2024-09-21 12:05:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1726920350000|2024-09-21 12:05:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726920360000|2024-09-21 12:06:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1726920370000|2024-09-21 12:06:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1726920400000|2024-09-21 12:06:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1726920410000|2024-09-21 12:06:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1726920430000|2024-09-21 12:07:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1726920440000|2024-09-21 12:07:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1726920460000|2024-09-21 12:07:40|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1726920470000|2024-09-21 12:07:50|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1726920480000|2024-09-21 12:08:00|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1726920520000|2024-09-21 12:08:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1726920600000|2024-09-21 12:10:00|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|4
1726920630000|2024-09-21 12:10:30|52.23|51.93|52.27|51.97|52.27|51.97|52.22|51.92|7
1726920640000|2024-09-21 12:10:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1726920650000|2024-09-21 12:10:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1726920660000|2024-09-21 12:11:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726920670000|2024-09-21 12:11:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726920680000|2024-09-21 12:11:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1726920700000|2024-09-21 12:11:40|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1726920710000|2024-09-21 12:11:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726920720000|2024-09-21 12:12:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726920740000|2024-09-21 12:12:20|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1726920760000|2024-09-21 12:12:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1726920770000|2024-09-21 12:12:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1726920780000|2024-09-21 12:13:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1726920810000|2024-09-21 12:13:30|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|3
1726920830000|2024-09-21 12:13:50|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1726920850000|2024-09-21 12:14:10|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1726920860000|2024-09-21 12:14:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1726920890000|2024-09-21 12:14:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1726920900000|2024-09-21 12:15:00|52.21|51.91|52.27|51.97|52.27|51.97|52.2|51.9|8
1726920930000|2024-09-21 12:15:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1726920940000|2024-09-21 12:15:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1726920950000|2024-09-21 12:15:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1726920960000|2024-09-21 12:16:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1726920970000|2024-09-21 12:16:10|52.29|51.99|52.3|52|52.3|52|52.28|51.98|4
1726920980000|2024-09-21 12:16:20|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|4
1726920990000|2024-09-21 12:16:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726921000000|2024-09-21 12:16:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1726921020000|2024-09-21 12:17:00|52.25|51.95|52.27|51.97|52.28|51.98|52.25|51.95|9
1726921030000|2024-09-21 12:17:10|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|5
1726921040000|2024-09-21 12:17:20|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|8
1726921070000|2024-09-21 12:17:50|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1726921100000|2024-09-21 12:18:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1726921110000|2024-09-21 12:18:30|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1726921130000|2024-09-21 12:18:50|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|3
1726921140000|2024-09-21 12:19:00|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1726921150000|2024-09-21 12:19:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1726921170000|2024-09-21 12:19:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726921200000|2024-09-21 12:20:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1726921210000|2024-09-21 12:20:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726921230000|2024-09-21 12:20:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1726921240000|2024-09-21 12:20:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1726921250000|2024-09-21 12:20:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1726921260000|2024-09-21 12:21:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726921270000|2024-09-21 12:21:10|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|4
1726921280000|2024-09-21 12:21:20|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|7
1726921290000|2024-09-21 12:21:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1726921300000|2024-09-21 12:21:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1726921310000|2024-09-21 12:21:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726921320000|2024-09-21 12:22:00|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1726921330000|2024-09-21 12:22:10|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1726921340000|2024-09-21 12:22:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1726921380000|2024-09-21 12:23:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1726921390000|2024-09-21 12:23:10|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|7
1726921400000|2024-09-21 12:23:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1726921410000|2024-09-21 12:23:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1726921420000|2024-09-21 12:23:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1726921440000|2024-09-21 12:24:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1726921460000|2024-09-21 12:24:20|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1726921470000|2024-09-21 12:24:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1726921480000|2024-09-21 12:24:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1726921490000|2024-09-21 12:24:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1726921500000|2024-09-21 12:25:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1726921520000|2024-09-21 12:25:20|52.24|51.94|52.23|51.93|52.24|51.94|52.22|51.92|4
1726921540000|2024-09-21 12:25:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1726921550000|2024-09-21 12:25:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|6
1726921560000|2024-09-21 12:26:00|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|5
1726921570000|2024-09-21 12:26:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1726921580000|2024-09-21 12:26:20|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1726921590000|2024-09-21 12:26:30|52.24|51.94|52.27|51.97|52.27|51.97|52.24|51.94|4
1726921630000|2024-09-21 12:27:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1726921640000|2024-09-21 12:27:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726921650000|2024-09-21 12:27:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1726921660000|2024-09-21 12:27:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1726921670000|2024-09-21 12:27:50|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1726921690000|2024-09-21 12:28:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1726921700000|2024-09-21 12:28:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1726921790000|2024-09-21 12:29:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1726921800000|2024-09-21 12:30:00|52.32|52.02|52.47|52.17|52.47|52.17|52.32|52.02|15
1726921810000|2024-09-21 12:30:10|52.46|52.16|52.49|52.19|52.49|52.19|52.45|52.15|6
1726921820000|2024-09-21 12:30:20|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|6
1726921830000|2024-09-21 12:30:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726921840000|2024-09-21 12:30:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726921850000|2024-09-21 12:30:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726921860000|2024-09-21 12:31:00|52.47|52.17|52.44|52.14|52.47|52.17|52.44|52.14|2
1726921870000|2024-09-21 12:31:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1726921880000|2024-09-21 12:31:20|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1726921890000|2024-09-21 12:31:30|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|7
1726921900000|2024-09-21 12:31:40|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|2
1726921910000|2024-09-21 12:31:50|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726921960000|2024-09-21 12:32:40|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1726921980000|2024-09-21 12:33:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726921990000|2024-09-21 12:33:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726922000000|2024-09-21 12:33:20|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1726922010000|2024-09-21 12:33:30|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726922020000|2024-09-21 12:33:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922030000|2024-09-21 12:33:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922040000|2024-09-21 12:34:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922050000|2024-09-21 12:34:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726922060000|2024-09-21 12:34:20|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726922070000|2024-09-21 12:34:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1726922090000|2024-09-21 12:34:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726922100000|2024-09-21 12:35:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726922110000|2024-09-21 12:35:10|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|4
1726922120000|2024-09-21 12:35:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726922130000|2024-09-21 12:35:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922140000|2024-09-21 12:35:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726922160000|2024-09-21 12:36:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922200000|2024-09-21 12:36:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922210000|2024-09-21 12:36:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726922230000|2024-09-21 12:37:10|52.44|52.14|52.46|52.16|52.46|52.16|52.42|52.12|7
1726922240000|2024-09-21 12:37:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726922250000|2024-09-21 12:37:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726922260000|2024-09-21 12:37:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726922270000|2024-09-21 12:37:50|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|9
1726922280000|2024-09-21 12:38:00|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1726922290000|2024-09-21 12:38:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726922310000|2024-09-21 12:38:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922330000|2024-09-21 12:38:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726922340000|2024-09-21 12:39:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922380000|2024-09-21 12:39:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922400000|2024-09-21 12:40:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922410000|2024-09-21 12:40:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922420000|2024-09-21 12:40:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922430000|2024-09-21 12:40:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726922440000|2024-09-21 12:40:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726922450000|2024-09-21 12:40:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726922460000|2024-09-21 12:41:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726922490000|2024-09-21 12:41:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922500000|2024-09-21 12:41:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726922510000|2024-09-21 12:41:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922520000|2024-09-21 12:42:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726922530000|2024-09-21 12:42:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1726922560000|2024-09-21 12:42:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726922570000|2024-09-21 12:42:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726922590000|2024-09-21 12:43:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726922660000|2024-09-21 12:44:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922670000|2024-09-21 12:44:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726922680000|2024-09-21 12:44:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726922690000|2024-09-21 12:44:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726922700000|2024-09-21 12:45:00|52.53|52.23|52.55|52.25|52.56|52.26|52.53|52.23|4
1726922710000|2024-09-21 12:45:10|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1726922720000|2024-09-21 12:45:20|52.55|52.25|52.51|52.21|52.55|52.25|52.51|52.21|3
1726922730000|2024-09-21 12:45:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|6
1726922750000|2024-09-21 12:45:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726922760000|2024-09-21 12:46:00|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|4
1726922790000|2024-09-21 12:46:30|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|3
1726922800000|2024-09-21 12:46:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726922810000|2024-09-21 12:46:50|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726922820000|2024-09-21 12:47:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726922830000|2024-09-21 12:47:10|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|7
1726922840000|2024-09-21 12:47:20|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|5
1726922860000|2024-09-21 12:47:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|6
1726922870000|2024-09-21 12:47:50|52.51|52.21|52.49|52.19|52.53|52.23|52.49|52.19|7
1726922880000|2024-09-21 12:48:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922890000|2024-09-21 12:48:10|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1726922900000|2024-09-21 12:48:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726922910000|2024-09-21 12:48:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726922950000|2024-09-21 12:49:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726922960000|2024-09-21 12:49:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|8
1726922970000|2024-09-21 12:49:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726922980000|2024-09-21 12:49:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|9
1726922990000|2024-09-21 12:49:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726923000000|2024-09-21 12:50:00|52.5|52.2|52.5|52.2|52.51|52.21|52.48|52.18|9
1726923010000|2024-09-21 12:50:10|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726923020000|2024-09-21 12:50:20|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|4
1726923030000|2024-09-21 12:50:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726923040000|2024-09-21 12:50:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726923050000|2024-09-21 12:50:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726923060000|2024-09-21 12:51:00|52.52|52.22|52.51|52.21|52.54|52.24|52.51|52.21|4
1726923070000|2024-09-21 12:51:10|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726923090000|2024-09-21 12:51:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726923100000|2024-09-21 12:51:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726923110000|2024-09-21 12:51:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726923120000|2024-09-21 12:52:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726923130000|2024-09-21 12:52:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726923140000|2024-09-21 12:52:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726923160000|2024-09-21 12:52:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726923180000|2024-09-21 12:53:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726923190000|2024-09-21 12:53:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726923210000|2024-09-21 12:53:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726923220000|2024-09-21 12:53:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726923240000|2024-09-21 12:54:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726923250000|2024-09-21 12:54:10|52.46|52.16|52.49|52.19|52.49|52.19|52.46|52.16|4
1726923270000|2024-09-21 12:54:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726923280000|2024-09-21 12:54:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726923290000|2024-09-21 12:54:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726923300000|2024-09-21 12:55:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726923310000|2024-09-21 12:55:10|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|10
1726923330000|2024-09-21 12:55:30|52.43|52.13|52.46|52.16|52.46|52.16|52.42|52.12|5
1726923350000|2024-09-21 12:55:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1726923360000|2024-09-21 12:56:00|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|4
1726923370000|2024-09-21 12:56:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726923380000|2024-09-21 12:56:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726923390000|2024-09-21 12:56:30|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1726923410000|2024-09-21 12:56:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726923440000|2024-09-21 12:57:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726923460000|2024-09-21 12:57:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726923470000|2024-09-21 12:57:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726923480000|2024-09-21 12:58:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|7
1726923490000|2024-09-21 12:58:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726923500000|2024-09-21 12:58:20|52.52|52.22|52.53|52.23|52.55|52.25|52.52|52.22|9
1726923510000|2024-09-21 12:58:30|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|10
1726923520000|2024-09-21 12:58:40|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|6
1726923530000|2024-09-21 12:58:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726923560000|2024-09-21 12:59:20|52.53|52.23|52.55|52.25|52.55|52.25|52.52|52.22|5
1726923570000|2024-09-21 12:59:30|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|8
1726923580000|2024-09-21 12:59:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726923610000|2024-09-21 13:00:10|52.57|52.27|52.6|52.3|52.6|52.3|52.57|52.27|6
1726923620000|2024-09-21 13:00:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726923640000|2024-09-21 13:00:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726923650000|2024-09-21 13:00:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726923660000|2024-09-21 13:01:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726923680000|2024-09-21 13:01:20|52.56|52.26|52.52|52.22|52.56|52.26|52.51|52.21|3
1726923690000|2024-09-21 13:01:30|52.55|52.25|52.58|52.28|52.58|52.28|52.55|52.25|4
1726923700000|2024-09-21 13:01:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726923710000|2024-09-21 13:01:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726923780000|2024-09-21 13:03:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726923800000|2024-09-21 13:03:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726923810000|2024-09-21 13:03:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726923820000|2024-09-21 13:03:40|52.56|52.26|52.55|52.25|52.56|52.26|52.54|52.24|8
1726923830000|2024-09-21 13:03:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726923840000|2024-09-21 13:04:00|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1726923860000|2024-09-21 13:04:20|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|7
1726923870000|2024-09-21 13:04:30|52.55|52.25|52.54|52.24|52.56|52.26|52.54|52.24|7
1726923880000|2024-09-21 13:04:40|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|2
1726923900000|2024-09-21 13:05:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726923910000|2024-09-21 13:05:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726923920000|2024-09-21 13:05:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|9
1726923930000|2024-09-21 13:05:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1726923950000|2024-09-21 13:05:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726923960000|2024-09-21 13:06:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726923970000|2024-09-21 13:06:10|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|5
1726923990000|2024-09-21 13:06:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726924000000|2024-09-21 13:06:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726924010000|2024-09-21 13:06:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726924030000|2024-09-21 13:07:10|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|3
1726924040000|2024-09-21 13:07:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726924050000|2024-09-21 13:07:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726924060000|2024-09-21 13:07:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726924070000|2024-09-21 13:07:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726924080000|2024-09-21 13:08:00|52.48|52.18|52.5|52.2|52.5|52.2|52.47|52.17|5
1726924090000|2024-09-21 13:08:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726924100000|2024-09-21 13:08:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726924110000|2024-09-21 13:08:30|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1726924120000|2024-09-21 13:08:40|52.48|52.18|52.47|52.17|52.49|52.19|52.47|52.17|4
1726924140000|2024-09-21 13:09:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726924150000|2024-09-21 13:09:10|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|5
1726924160000|2024-09-21 13:09:20|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1726924170000|2024-09-21 13:09:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726924180000|2024-09-21 13:09:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726924190000|2024-09-21 13:09:50|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|3
1726924200000|2024-09-21 13:10:00|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|4
1726924210000|2024-09-21 13:10:10|52.47|52.17|52.52|52.22|52.52|52.22|52.46|52.16|10
1726924240000|2024-09-21 13:10:40|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726924260000|2024-09-21 13:11:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726924270000|2024-09-21 13:11:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726924290000|2024-09-21 13:11:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726924350000|2024-09-21 13:12:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726924370000|2024-09-21 13:12:50|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|2
1726924380000|2024-09-21 13:13:00|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726924410000|2024-09-21 13:13:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726924430000|2024-09-21 13:13:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726924480000|2024-09-21 13:14:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726924500000|2024-09-21 13:15:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726924510000|2024-09-21 13:15:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726924550000|2024-09-21 13:15:50|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|2
1726924560000|2024-09-21 13:16:00|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1726924610000|2024-09-21 13:16:50|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|2
1726924730000|2024-09-21 13:18:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726924740000|2024-09-21 13:19:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726924780000|2024-09-21 13:19:40|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726924850000|2024-09-21 13:20:50|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1726924860000|2024-09-21 13:21:00|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|8
1726924870000|2024-09-21 13:21:10|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|4
1726924880000|2024-09-21 13:21:20|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726924890000|2024-09-21 13:21:30|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|7
1726924900000|2024-09-21 13:21:40|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726924910000|2024-09-21 13:21:50|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726924920000|2024-09-21 13:22:00|52.61|52.31|52.58|52.28|52.61|52.31|52.58|52.28|3
1726924940000|2024-09-21 13:22:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1726924960000|2024-09-21 13:22:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726924970000|2024-09-21 13:22:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925100000|2024-09-21 13:25:00|52.59|52.29|52.59|52.29|52.6|52.3|52.58|52.28|4
1726925110000|2024-09-21 13:25:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1726925120000|2024-09-21 13:25:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726925150000|2024-09-21 13:25:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726925160000|2024-09-21 13:26:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925170000|2024-09-21 13:26:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726925200000|2024-09-21 13:26:40|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1726925210000|2024-09-21 13:26:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726925220000|2024-09-21 13:27:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726925230000|2024-09-21 13:27:10|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726925270000|2024-09-21 13:27:50|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|4
1726925330000|2024-09-21 13:28:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726925350000|2024-09-21 13:29:10|52.62|52.32|52.66|52.36|52.66|52.36|52.62|52.32|3
1726925360000|2024-09-21 13:29:20|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|6
1726925370000|2024-09-21 13:29:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726925390000|2024-09-21 13:29:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1726925400000|2024-09-21 13:30:00|52.68|52.38|52.67|52.37|52.7|52.4|52.67|52.37|8
1726925410000|2024-09-21 13:30:10|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|5
1726925430000|2024-09-21 13:30:30|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|4
1726925440000|2024-09-21 13:30:40|52.63|52.33|52.62|52.32|52.64|52.34|52.62|52.32|4
1726925450000|2024-09-21 13:30:50|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726925470000|2024-09-21 13:31:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726925480000|2024-09-21 13:31:20|52.64|52.34|52.67|52.37|52.67|52.37|52.63|52.33|7
1726925490000|2024-09-21 13:31:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|4
1726925500000|2024-09-21 13:31:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726925510000|2024-09-21 13:31:50|52.67|52.37|52.63|52.33|52.68|52.38|52.63|52.33|4
1726925520000|2024-09-21 13:32:00|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1726925530000|2024-09-21 13:32:10|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1726925540000|2024-09-21 13:32:20|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1726925550000|2024-09-21 13:32:30|52.66|52.36|52.65|52.35|52.66|52.36|52.63|52.33|5
1726925560000|2024-09-21 13:32:40|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|7
1726925570000|2024-09-21 13:32:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726925580000|2024-09-21 13:33:00|52.64|52.34|52.63|52.33|52.65|52.35|52.63|52.33|10
1726925590000|2024-09-21 13:33:10|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1726925610000|2024-09-21 13:33:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1726925620000|2024-09-21 13:33:40|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1726925630000|2024-09-21 13:33:50|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726925640000|2024-09-21 13:34:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925670000|2024-09-21 13:34:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726925700000|2024-09-21 13:35:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925730000|2024-09-21 13:35:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726925760000|2024-09-21 13:36:00|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1726925770000|2024-09-21 13:36:10|52.62|52.32|52.62|52.32|52.64|52.34|52.62|52.32|4
1726925780000|2024-09-21 13:36:20|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726925790000|2024-09-21 13:36:30|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1726925820000|2024-09-21 13:37:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925830000|2024-09-21 13:37:10|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726925840000|2024-09-21 13:37:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726925880000|2024-09-21 13:38:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726925890000|2024-09-21 13:38:10|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726925900000|2024-09-21 13:38:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726925910000|2024-09-21 13:38:30|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726925940000|2024-09-21 13:39:00|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|7
1726925950000|2024-09-21 13:39:10|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1726925960000|2024-09-21 13:39:20|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1726925970000|2024-09-21 13:39:30|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1726925980000|2024-09-21 13:39:40|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|6
1726925990000|2024-09-21 13:39:50|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|4
1726926000000|2024-09-21 13:40:00|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726926010000|2024-09-21 13:40:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|6
1726926020000|2024-09-21 13:40:20|52.63|52.33|52.67|52.37|52.67|52.37|52.63|52.33|8
1726926030000|2024-09-21 13:40:30|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1726926070000|2024-09-21 13:41:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1726926080000|2024-09-21 13:41:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726926090000|2024-09-21 13:41:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726926100000|2024-09-21 13:41:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726926110000|2024-09-21 13:41:50|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|8
1726926120000|2024-09-21 13:42:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|10
1726926130000|2024-09-21 13:42:10|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|6
1726926140000|2024-09-21 13:42:20|52.7|52.4|52.72|52.42|52.72|52.42|52.7|52.4|5
1726926150000|2024-09-21 13:42:30|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|7
1726926160000|2024-09-21 13:42:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726926180000|2024-09-21 13:43:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|8
1726926190000|2024-09-21 13:43:10|52.73|52.43|52.71|52.41|52.73|52.43|52.71|52.41|3
1726926200000|2024-09-21 13:43:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726926210000|2024-09-21 13:43:30|52.73|52.43|52.71|52.41|52.73|52.43|52.71|52.41|3
1726926220000|2024-09-21 13:43:40|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726926240000|2024-09-21 13:44:00|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726926260000|2024-09-21 13:44:20|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|6
1726926270000|2024-09-21 13:44:30|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1726926290000|2024-09-21 13:44:50|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726926300000|2024-09-21 13:45:00|52.73|52.43|52.74|52.44|52.74|52.44|52.72|52.42|7
1726926310000|2024-09-21 13:45:10|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1726926320000|2024-09-21 13:45:20|52.78|52.48|52.76|52.46|52.79|52.49|52.74|52.44|13
1726926330000|2024-09-21 13:45:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726926340000|2024-09-21 13:45:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1726926350000|2024-09-21 13:45:50|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|5
1726926360000|2024-09-21 13:46:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1726926390000|2024-09-21 13:46:30|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1726926400000|2024-09-21 13:46:40|52.79|52.49|52.76|52.46|52.79|52.49|52.76|52.46|7
1726926410000|2024-09-21 13:46:50|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|5
1726926430000|2024-09-21 13:47:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1726926440000|2024-09-21 13:47:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1726926450000|2024-09-21 13:47:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726926460000|2024-09-21 13:47:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726926470000|2024-09-21 13:47:50|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1726926490000|2024-09-21 13:48:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726926510000|2024-09-21 13:48:30|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|12
1726926520000|2024-09-21 13:48:40|52.81|52.51|52.83|52.53|52.83|52.53|52.8|52.5|5
1726926530000|2024-09-21 13:48:50|52.86|52.56|52.82|52.52|52.86|52.56|52.8|52.5|9
1726926540000|2024-09-21 13:49:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726926560000|2024-09-21 13:49:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726926570000|2024-09-21 13:49:30|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726926600000|2024-09-21 13:50:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1726926620000|2024-09-21 13:50:20|52.82|52.52|52.86|52.56|52.87|52.57|52.82|52.52|6
1726926630000|2024-09-21 13:50:30|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1726926640000|2024-09-21 13:50:40|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|4
1726926650000|2024-09-21 13:50:50|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1726926660000|2024-09-21 13:51:00|52.86|52.56|52.88|52.58|52.89|52.59|52.86|52.56|5
1726926670000|2024-09-21 13:51:10|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|5
1726926680000|2024-09-21 13:51:20|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|3
1726926690000|2024-09-21 13:51:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1726926700000|2024-09-21 13:51:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|6
1726926720000|2024-09-21 13:52:00|52.92|52.62|52.92|52.62|52.94|52.64|52.92|52.62|7
1726926730000|2024-09-21 13:52:10|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|3
1726926740000|2024-09-21 13:52:20|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|10
1726926750000|2024-09-21 13:52:30|52.94|52.64|52.93|52.63|52.95|52.65|52.91|52.61|10
1726926760000|2024-09-21 13:52:40|52.94|52.64|52.96|52.66|52.96|52.66|52.93|52.63|5
1726926770000|2024-09-21 13:52:50|52.95|52.65|52.95|52.65|52.96|52.66|52.93|52.63|10
1726926780000|2024-09-21 13:53:00|52.96|52.66|52.94|52.64|52.96|52.66|52.93|52.63|13
1726926790000|2024-09-21 13:53:10|52.93|52.63|52.92|52.62|52.94|52.64|52.91|52.61|10
1726926800000|2024-09-21 13:53:20|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1726926810000|2024-09-21 13:53:30|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|6
1726926820000|2024-09-21 13:53:40|52.94|52.64|52.96|52.66|52.96|52.66|52.92|52.62|11
1726926830000|2024-09-21 13:53:50|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1726926840000|2024-09-21 13:54:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1726926850000|2024-09-21 13:54:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1726926860000|2024-09-21 13:54:20|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1726926880000|2024-09-21 13:54:40|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1726926890000|2024-09-21 13:54:50|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|5
1726926900000|2024-09-21 13:55:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1726926910000|2024-09-21 13:55:10|52.96|52.66|52.92|52.62|52.96|52.66|52.92|52.62|5
1726926920000|2024-09-21 13:55:20|52.91|52.61|52.9|52.6|52.92|52.62|52.9|52.6|8
1726926930000|2024-09-21 13:55:30|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|7
1726926940000|2024-09-21 13:55:40|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1726926960000|2024-09-21 13:56:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726926980000|2024-09-21 13:56:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726926990000|2024-09-21 13:56:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726927010000|2024-09-21 13:56:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1726927020000|2024-09-21 13:57:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1726927030000|2024-09-21 13:57:10|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1726927040000|2024-09-21 13:57:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726927060000|2024-09-21 13:57:40|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726927070000|2024-09-21 13:57:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726927080000|2024-09-21 13:58:00|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|3
1726927090000|2024-09-21 13:58:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1726927110000|2024-09-21 13:58:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726927120000|2024-09-21 13:58:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726927130000|2024-09-21 13:58:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726927140000|2024-09-21 13:59:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1726927160000|2024-09-21 13:59:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726927170000|2024-09-21 13:59:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1726927190000|2024-09-21 13:59:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1726927200000|2024-09-21 14:00:00|52.93|52.63|52.81|52.51|52.93|52.63|52.81|52.51|14
1726927210000|2024-09-21 14:00:10|52.82|52.52|52.84|52.54|52.87|52.57|52.81|52.51|9
1726927220000|2024-09-21 14:00:20|52.83|52.53|52.81|52.51|52.83|52.53|52.8|52.5|7
1726927230000|2024-09-21 14:00:30|52.8|52.5|52.79|52.49|52.81|52.51|52.79|52.49|7
1726927240000|2024-09-21 14:00:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1726927250000|2024-09-21 14:00:50|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|3
1726927260000|2024-09-21 14:01:00|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|7
1726927270000|2024-09-21 14:01:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726927300000|2024-09-21 14:01:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726927310000|2024-09-21 14:01:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726927330000|2024-09-21 14:02:10|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1726927340000|2024-09-21 14:02:20|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|3
1726927360000|2024-09-21 14:02:40|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|4
1726927370000|2024-09-21 14:02:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726927380000|2024-09-21 14:03:00|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1726927390000|2024-09-21 14:03:10|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1726927400000|2024-09-21 14:03:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726927410000|2024-09-21 14:03:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726927420000|2024-09-21 14:03:40|52.81|52.51|52.82|52.52|52.83|52.53|52.81|52.51|4
1726927440000|2024-09-21 14:04:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726927450000|2024-09-21 14:04:10|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1726927460000|2024-09-21 14:04:20|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1726927470000|2024-09-21 14:04:30|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1726927490000|2024-09-21 14:04:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726927500000|2024-09-21 14:05:00|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1726927510000|2024-09-21 14:05:10|52.84|52.54|52.83|52.53|52.84|52.54|52.81|52.51|6
1726927520000|2024-09-21 14:05:20|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1726927530000|2024-09-21 14:05:30|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|5
1726927540000|2024-09-21 14:05:40|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|5
1726927550000|2024-09-21 14:05:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1726927560000|2024-09-21 14:06:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|6
1726927570000|2024-09-21 14:06:10|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|5
1726927580000|2024-09-21 14:06:20|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1726927590000|2024-09-21 14:06:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726927600000|2024-09-21 14:06:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1726927610000|2024-09-21 14:06:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726927620000|2024-09-21 14:07:00|52.82|52.52|52.81|52.51|52.83|52.53|52.81|52.51|5
1726927630000|2024-09-21 14:07:10|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|13
1726927650000|2024-09-21 14:07:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|7
1726927660000|2024-09-21 14:07:40|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1726927670000|2024-09-21 14:07:50|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|3
1726927680000|2024-09-21 14:08:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|4
1726927690000|2024-09-21 14:08:10|52.71|52.41|52.7|52.4|52.72|52.42|52.7|52.4|10
1726927700000|2024-09-21 14:08:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1726927710000|2024-09-21 14:08:30|52.69|52.39|52.68|52.38|52.7|52.4|52.68|52.38|6
1726927720000|2024-09-21 14:08:40|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1726927740000|2024-09-21 14:09:00|52.67|52.37|52.64|52.34|52.68|52.38|52.64|52.34|5
1726927750000|2024-09-21 14:09:10|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1726927760000|2024-09-21 14:09:20|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726927770000|2024-09-21 14:09:30|52.63|52.33|52.64|52.34|52.65|52.35|52.63|52.33|4
1726927810000|2024-09-21 14:10:10|52.65|52.35|52.69|52.39|52.7|52.4|52.65|52.35|5
1726927820000|2024-09-21 14:10:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726927830000|2024-09-21 14:10:30|52.69|52.39|52.71|52.41|52.72|52.42|52.69|52.39|5
1726927850000|2024-09-21 14:10:50|52.7|52.4|52.7|52.4|52.71|52.41|52.69|52.39|4
1726927880000|2024-09-21 14:11:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726927890000|2024-09-21 14:11:30|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1726927900000|2024-09-21 14:11:40|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1726927920000|2024-09-21 14:12:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726927930000|2024-09-21 14:12:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1726927940000|2024-09-21 14:12:20|52.7|52.4|52.72|52.42|52.72|52.42|52.7|52.4|3
1726927950000|2024-09-21 14:12:30|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726927960000|2024-09-21 14:12:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1726927980000|2024-09-21 14:13:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726927990000|2024-09-21 14:13:10|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|7
1726928000000|2024-09-21 14:13:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|6
1726928010000|2024-09-21 14:13:30|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|7
1726928040000|2024-09-21 14:14:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726928050000|2024-09-21 14:14:10|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726928080000|2024-09-21 14:14:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726928100000|2024-09-21 14:15:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1726928110000|2024-09-21 14:15:10|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|3
1726928120000|2024-09-21 14:15:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1726928140000|2024-09-21 14:15:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1726928160000|2024-09-21 14:16:00|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1726928170000|2024-09-21 14:16:10|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|5
1726928190000|2024-09-21 14:16:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726928200000|2024-09-21 14:16:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726928210000|2024-09-21 14:16:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|4
1726928220000|2024-09-21 14:17:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1726928230000|2024-09-21 14:17:10|52.71|52.41|52.74|52.44|52.74|52.44|52.71|52.41|3
1726928240000|2024-09-21 14:17:20|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|7
1726928250000|2024-09-21 14:17:30|52.78|52.48|52.74|52.44|52.8|52.5|52.74|52.44|10
1726928260000|2024-09-21 14:17:40|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1726928280000|2024-09-21 14:18:00|52.75|52.45|52.78|52.48|52.78|52.48|52.75|52.45|6
1726928290000|2024-09-21 14:18:10|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1726928300000|2024-09-21 14:18:20|52.76|52.46|52.74|52.44|52.77|52.47|52.74|52.44|9
1726928310000|2024-09-21 14:18:30|52.75|52.45|52.76|52.46|52.77|52.47|52.75|52.45|6
1726928320000|2024-09-21 14:18:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|8
1726928330000|2024-09-21 14:18:50|52.77|52.47|52.74|52.44|52.77|52.47|52.74|52.44|6
1726928340000|2024-09-21 14:19:00|52.73|52.43|52.76|52.46|52.76|52.46|52.73|52.43|4
1726928350000|2024-09-21 14:19:10|52.77|52.47|52.77|52.47|52.77|52.47|52.75|52.45|9
1726928360000|2024-09-21 14:19:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|9
1726928370000|2024-09-21 14:19:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726928380000|2024-09-21 14:19:40|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1726928390000|2024-09-21 14:19:50|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1726928400000|2024-09-21 14:20:00|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|6
1726928410000|2024-09-21 14:20:10|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|3
1726928420000|2024-09-21 14:20:20|52.75|52.45|52.77|52.47|52.77|52.47|52.74|52.44|4
1726928440000|2024-09-21 14:20:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726928450000|2024-09-21 14:20:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726928460000|2024-09-21 14:21:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1726928470000|2024-09-21 14:21:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1726928480000|2024-09-21 14:21:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1726928490000|2024-09-21 14:21:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726928510000|2024-09-21 14:21:50|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1726928520000|2024-09-21 14:22:00|52.79|52.49|52.77|52.47|52.8|52.5|52.77|52.47|7
1726928530000|2024-09-21 14:22:10|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|4
1726928540000|2024-09-21 14:22:20|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|4
1726928550000|2024-09-21 14:22:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726928560000|2024-09-21 14:22:40|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|13
1726928570000|2024-09-21 14:22:50|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|5
1726928580000|2024-09-21 14:23:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1726928590000|2024-09-21 14:23:10|52.7|52.4|52.72|52.42|52.72|52.42|52.7|52.4|9
1726928600000|2024-09-21 14:23:20|52.71|52.41|52.7|52.4|52.72|52.42|52.7|52.4|4
1726928610000|2024-09-21 14:23:30|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|9
1726928620000|2024-09-21 14:23:40|52.72|52.42|52.75|52.45|52.75|52.45|52.71|52.41|5
1726928630000|2024-09-21 14:23:50|52.74|52.44|52.72|52.42|52.74|52.44|52.71|52.41|7
1726928640000|2024-09-21 14:24:00|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|7
1726928650000|2024-09-21 14:24:10|52.72|52.42|52.76|52.46|52.76|52.46|52.72|52.42|5
1726928670000|2024-09-21 14:24:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1726928690000|2024-09-21 14:24:50|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|7
1726928700000|2024-09-21 14:25:00|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1726928710000|2024-09-21 14:25:10|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1726928750000|2024-09-21 14:25:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1726928760000|2024-09-21 14:26:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726928770000|2024-09-21 14:26:10|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|5
1726928780000|2024-09-21 14:26:20|52.78|52.48|52.74|52.44|52.78|52.48|52.74|52.44|5
1726928790000|2024-09-21 14:26:30|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|9
1726928800000|2024-09-21 14:26:40|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|5
1726928810000|2024-09-21 14:26:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1726928820000|2024-09-21 14:27:00|52.75|52.45|52.76|52.46|52.76|52.46|52.73|52.43|4
1726928830000|2024-09-21 14:27:10|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|9
1726928860000|2024-09-21 14:27:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726928870000|2024-09-21 14:27:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726928890000|2024-09-21 14:28:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726928900000|2024-09-21 14:28:20|52.8|52.5|52.79|52.49|52.81|52.51|52.79|52.49|6
1726928910000|2024-09-21 14:28:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726928920000|2024-09-21 14:28:40|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|6
1726928930000|2024-09-21 14:28:50|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726928940000|2024-09-21 14:29:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726928950000|2024-09-21 14:29:10|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1726928960000|2024-09-21 14:29:20|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1726928970000|2024-09-21 14:29:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1726929000000|2024-09-21 14:30:00|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726929010000|2024-09-21 14:30:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726929020000|2024-09-21 14:30:20|52.8|52.5|52.8|52.5|52.81|52.51|52.79|52.49|4
1726929060000|2024-09-21 14:31:00|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|5
1726929070000|2024-09-21 14:31:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|7
1726929080000|2024-09-21 14:31:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726929090000|2024-09-21 14:31:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726929100000|2024-09-21 14:31:40|52.79|52.49|52.84|52.54|52.85|52.55|52.79|52.49|9
1726929110000|2024-09-21 14:31:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1726929120000|2024-09-21 14:32:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726929130000|2024-09-21 14:32:10|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|4
1726929140000|2024-09-21 14:32:20|52.86|52.56|52.87|52.57|52.87|52.57|52.85|52.55|12
1726929150000|2024-09-21 14:32:30|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726929170000|2024-09-21 14:32:50|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1726929180000|2024-09-21 14:33:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1726929190000|2024-09-21 14:33:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726929200000|2024-09-21 14:33:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1726929210000|2024-09-21 14:33:30|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|3
1726929220000|2024-09-21 14:33:40|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726929230000|2024-09-21 14:33:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1726929240000|2024-09-21 14:34:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726929250000|2024-09-21 14:34:10|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1726929260000|2024-09-21 14:34:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726929300000|2024-09-21 14:35:00|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726929310000|2024-09-21 14:35:10|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|8
1726929320000|2024-09-21 14:35:20|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|5
1726929330000|2024-09-21 14:35:30|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|8
1726929340000|2024-09-21 14:35:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1726929370000|2024-09-21 14:36:10|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|6
1726929380000|2024-09-21 14:36:20|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1726929390000|2024-09-21 14:36:30|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1726929400000|2024-09-21 14:36:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726929420000|2024-09-21 14:37:00|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1726929430000|2024-09-21 14:37:10|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|3
1726929440000|2024-09-21 14:37:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|6
1726929460000|2024-09-21 14:37:40|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|3
1726929470000|2024-09-21 14:37:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1726929480000|2024-09-21 14:38:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1726929490000|2024-09-21 14:38:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1726929520000|2024-09-21 14:38:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1726929530000|2024-09-21 14:38:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726929540000|2024-09-21 14:39:00|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1726929550000|2024-09-21 14:39:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1726929560000|2024-09-21 14:39:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1726929570000|2024-09-21 14:39:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1726929580000|2024-09-21 14:39:40|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|4
1726929590000|2024-09-21 14:39:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1726929600000|2024-09-21 14:40:00|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|5
1726929610000|2024-09-21 14:40:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1726929620000|2024-09-21 14:40:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1726929630000|2024-09-21 14:40:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1726929640000|2024-09-21 14:40:40|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|5
1726929660000|2024-09-21 14:41:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|7
1726929670000|2024-09-21 14:41:10|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|4
1726929700000|2024-09-21 14:41:40|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1726929710000|2024-09-21 14:41:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1726929720000|2024-09-21 14:42:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|5
1726929730000|2024-09-21 14:42:10|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1726929740000|2024-09-21 14:42:20|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|3
1726929750000|2024-09-21 14:42:30|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1726929760000|2024-09-21 14:42:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726929770000|2024-09-21 14:42:50|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|9
1726929780000|2024-09-21 14:43:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1726929800000|2024-09-21 14:43:20|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1726929810000|2024-09-21 14:43:30|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|4
1726929820000|2024-09-21 14:43:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1726929830000|2024-09-21 14:43:50|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1726929840000|2024-09-21 14:44:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726929850000|2024-09-21 14:44:10|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1726929860000|2024-09-21 14:44:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1726929880000|2024-09-21 14:44:40|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1726929900000|2024-09-21 14:45:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|6
1726929910000|2024-09-21 14:45:10|52.86|52.56|52.85|52.55|52.87|52.57|52.85|52.55|6
1726929920000|2024-09-21 14:45:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1726929930000|2024-09-21 14:45:30|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|5
1726929940000|2024-09-21 14:45:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1726929950000|2024-09-21 14:45:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1726929960000|2024-09-21 14:46:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1726929970000|2024-09-21 14:46:10|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|5
1726929980000|2024-09-21 14:46:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1726929990000|2024-09-21 14:46:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726930000000|2024-09-21 14:46:40|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|3
1726930020000|2024-09-21 14:47:00|52.88|52.58|52.86|52.56|52.89|52.59|52.86|52.56|4
1726930030000|2024-09-21 14:47:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726930040000|2024-09-21 14:47:20|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|4
1726930050000|2024-09-21 14:47:30|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|6
1726930060000|2024-09-21 14:47:40|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|3
1726930070000|2024-09-21 14:47:50|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|2
1726930100000|2024-09-21 14:48:20|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726930120000|2024-09-21 14:48:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930140000|2024-09-21 14:49:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726930150000|2024-09-21 14:49:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930160000|2024-09-21 14:49:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726930180000|2024-09-21 14:49:40|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1726930190000|2024-09-21 14:49:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1726930200000|2024-09-21 14:50:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1726930220000|2024-09-21 14:50:20|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1726930230000|2024-09-21 14:50:30|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|9
1726930240000|2024-09-21 14:50:40|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1726930250000|2024-09-21 14:50:50|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1726930280000|2024-09-21 14:51:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930320000|2024-09-21 14:52:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1726930330000|2024-09-21 14:52:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726930340000|2024-09-21 14:52:20|52.83|52.53|52.85|52.55|52.85|52.55|52.82|52.52|7
1726930350000|2024-09-21 14:52:30|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|5
1726930390000|2024-09-21 14:53:10|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726930400000|2024-09-21 14:53:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930410000|2024-09-21 14:53:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1726930420000|2024-09-21 14:53:40|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|4
1726930470000|2024-09-21 14:54:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726930480000|2024-09-21 14:54:40|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726930490000|2024-09-21 14:54:50|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1726930500000|2024-09-21 14:55:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726930510000|2024-09-21 14:55:10|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726930520000|2024-09-21 14:55:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930530000|2024-09-21 14:55:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1726930540000|2024-09-21 14:55:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930550000|2024-09-21 14:55:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726930560000|2024-09-21 14:56:00|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1726930570000|2024-09-21 14:56:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726930610000|2024-09-21 14:56:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726930620000|2024-09-21 14:57:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1726930640000|2024-09-21 14:57:20|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1726930650000|2024-09-21 14:57:30|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1726930660000|2024-09-21 14:57:40|52.84|52.54|52.86|52.56|52.86|52.56|52.83|52.53|6
1726930680000|2024-09-21 14:58:00|52.87|52.57|52.84|52.54|52.87|52.57|52.83|52.53|6
1726930690000|2024-09-21 14:58:10|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1726930710000|2024-09-21 14:58:30|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1726930720000|2024-09-21 14:58:40|52.82|52.52|52.8|52.5|52.83|52.53|52.8|52.5|4
1726930750000|2024-09-21 14:59:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726930760000|2024-09-21 14:59:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726930770000|2024-09-21 14:59:30|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1726930780000|2024-09-21 14:59:40|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1726930790000|2024-09-21 14:59:50|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|5
1726930810000|2024-09-21 15:00:10|52.82|52.52|52.81|52.51|52.83|52.53|52.81|52.51|6
1726930820000|2024-09-21 15:00:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726930840000|2024-09-21 15:00:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|4
1726930850000|2024-09-21 15:00:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726930870000|2024-09-21 15:01:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1726930880000|2024-09-21 15:01:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|11
1726930890000|2024-09-21 15:01:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1726930900000|2024-09-21 15:01:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1726930930000|2024-09-21 15:02:10|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1726930940000|2024-09-21 15:02:20|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|4
1726930950000|2024-09-21 15:02:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1726930960000|2024-09-21 15:02:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|6
1726930970000|2024-09-21 15:02:50|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1726930980000|2024-09-21 15:03:00|52.77|52.47|52.72|52.42|52.77|52.47|52.71|52.41|6
1726930990000|2024-09-21 15:03:10|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1726931000000|2024-09-21 15:03:20|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|7
1726931010000|2024-09-21 15:03:30|52.74|52.44|52.73|52.43|52.75|52.45|52.72|52.42|10
1726931020000|2024-09-21 15:03:40|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1726931050000|2024-09-21 15:04:10|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726931060000|2024-09-21 15:04:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726931070000|2024-09-21 15:04:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726931080000|2024-09-21 15:04:40|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1726931090000|2024-09-21 15:04:50|52.7|52.4|52.72|52.42|52.73|52.43|52.7|52.4|9
1726931110000|2024-09-21 15:05:10|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726931120000|2024-09-21 15:05:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1726931130000|2024-09-21 15:05:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726931140000|2024-09-21 15:05:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1726931150000|2024-09-21 15:05:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726931170000|2024-09-21 15:06:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1726931180000|2024-09-21 15:06:20|52.67|52.37|52.68|52.38|52.68|52.38|52.66|52.36|4
1726931200000|2024-09-21 15:06:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726931210000|2024-09-21 15:06:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1726931220000|2024-09-21 15:07:00|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1726931230000|2024-09-21 15:07:10|52.65|52.35|52.61|52.31|52.65|52.35|52.61|52.31|10
1726931240000|2024-09-21 15:07:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726931250000|2024-09-21 15:07:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726931260000|2024-09-21 15:07:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|6
1726931270000|2024-09-21 15:07:50|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1726931280000|2024-09-21 15:08:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726931300000|2024-09-21 15:08:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726931310000|2024-09-21 15:08:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726931330000|2024-09-21 15:08:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726931350000|2024-09-21 15:09:10|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|4
1726931360000|2024-09-21 15:09:20|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|9
1726931370000|2024-09-21 15:09:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726931390000|2024-09-21 15:09:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726931400000|2024-09-21 15:10:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726931410000|2024-09-21 15:10:10|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|4
1726931420000|2024-09-21 15:10:20|52.57|52.27|52.49|52.19|52.57|52.27|52.48|52.18|11
1726931430000|2024-09-21 15:10:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726931450000|2024-09-21 15:10:50|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|4
1726931460000|2024-09-21 15:11:00|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|4
1726931470000|2024-09-21 15:11:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726931480000|2024-09-21 15:11:20|52.48|52.18|52.45|52.15|52.48|52.18|52.45|52.15|4
1726931490000|2024-09-21 15:11:30|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|10
1726931500000|2024-09-21 15:11:40|52.44|52.14|52.47|52.17|52.48|52.18|52.44|52.14|6
1726931510000|2024-09-21 15:11:50|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1726931520000|2024-09-21 15:12:00|52.47|52.17|52.51|52.21|52.51|52.21|52.47|52.17|7
1726931530000|2024-09-21 15:12:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726931540000|2024-09-21 15:12:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726931550000|2024-09-21 15:12:30|52.52|52.22|52.53|52.23|52.55|52.25|52.51|52.21|6
1726931560000|2024-09-21 15:12:40|52.52|52.22|52.54|52.24|52.55|52.25|52.52|52.22|7
1726931580000|2024-09-21 15:13:00|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726931590000|2024-09-21 15:13:10|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|5
1726931600000|2024-09-21 15:13:20|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|4
1726931610000|2024-09-21 15:13:30|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726931620000|2024-09-21 15:13:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726931640000|2024-09-21 15:14:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726931650000|2024-09-21 15:14:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726931670000|2024-09-21 15:14:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726931680000|2024-09-21 15:14:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726931690000|2024-09-21 15:14:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726931700000|2024-09-21 15:15:00|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1726931710000|2024-09-21 15:15:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726931720000|2024-09-21 15:15:20|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|3
1726931730000|2024-09-21 15:15:30|52.48|52.18|52.46|52.16|52.48|52.18|52.45|52.15|7
1726931740000|2024-09-21 15:15:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726931750000|2024-09-21 15:15:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726931760000|2024-09-21 15:16:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1726931770000|2024-09-21 15:16:10|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|5
1726931780000|2024-09-21 15:16:20|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1726931790000|2024-09-21 15:16:30|52.52|52.22|52.55|52.25|52.55|52.25|52.52|52.22|4
1726931820000|2024-09-21 15:17:00|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|5
1726931830000|2024-09-21 15:17:10|52.53|52.23|52.51|52.21|52.53|52.23|52.5|52.2|5
1726931840000|2024-09-21 15:17:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726931850000|2024-09-21 15:17:30|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|7
1726931860000|2024-09-21 15:17:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726931870000|2024-09-21 15:17:50|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|5
1726931880000|2024-09-21 15:18:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726931890000|2024-09-21 15:18:10|52.49|52.19|52.48|52.18|52.49|52.19|52.47|52.17|3
1726931900000|2024-09-21 15:18:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726931910000|2024-09-21 15:18:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726931920000|2024-09-21 15:18:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726931930000|2024-09-21 15:18:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726931940000|2024-09-21 15:19:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726931970000|2024-09-21 15:19:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726931980000|2024-09-21 15:19:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726931990000|2024-09-21 15:19:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726932000000|2024-09-21 15:20:00|52.51|52.21|52.49|52.19|52.51|52.21|52.48|52.18|4
1726932020000|2024-09-21 15:20:20|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|5
1726932030000|2024-09-21 15:20:30|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|4
1726932040000|2024-09-21 15:20:40|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|6
1726932050000|2024-09-21 15:20:50|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|7
1726932060000|2024-09-21 15:21:00|52.52|52.22|52.54|52.24|52.55|52.25|52.52|52.22|9
1726932070000|2024-09-21 15:21:10|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|12
1726932080000|2024-09-21 15:21:20|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726932090000|2024-09-21 15:21:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726932100000|2024-09-21 15:21:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726932120000|2024-09-21 15:22:00|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726932140000|2024-09-21 15:22:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1726932160000|2024-09-21 15:22:40|52.6|52.3|52.57|52.27|52.6|52.3|52.57|52.27|4
1726932180000|2024-09-21 15:23:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932200000|2024-09-21 15:23:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726932210000|2024-09-21 15:23:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932220000|2024-09-21 15:23:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726932230000|2024-09-21 15:23:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726932240000|2024-09-21 15:24:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932250000|2024-09-21 15:24:10|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1726932260000|2024-09-21 15:24:20|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|7
1726932270000|2024-09-21 15:24:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726932280000|2024-09-21 15:24:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726932290000|2024-09-21 15:24:50|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1726932300000|2024-09-21 15:25:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932310000|2024-09-21 15:25:10|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726932320000|2024-09-21 15:25:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1726932330000|2024-09-21 15:25:30|52.57|52.27|52.58|52.28|52.59|52.29|52.57|52.27|6
1726932340000|2024-09-21 15:25:40|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1726932400000|2024-09-21 15:26:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932410000|2024-09-21 15:26:50|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|3
1726932420000|2024-09-21 15:27:00|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|3
1726932440000|2024-09-21 15:27:20|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1726932450000|2024-09-21 15:27:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726932460000|2024-09-21 15:27:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726932470000|2024-09-21 15:27:50|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|5
1726932480000|2024-09-21 15:28:00|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726932490000|2024-09-21 15:28:10|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1726932500000|2024-09-21 15:28:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726932540000|2024-09-21 15:29:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726932550000|2024-09-21 15:29:10|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|4
1726932560000|2024-09-21 15:29:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726932600000|2024-09-21 15:30:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726932610000|2024-09-21 15:30:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726932620000|2024-09-21 15:30:20|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1726932630000|2024-09-21 15:30:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726932640000|2024-09-21 15:30:40|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1726932650000|2024-09-21 15:30:50|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726932660000|2024-09-21 15:31:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726932670000|2024-09-21 15:31:10|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|6
1726932710000|2024-09-21 15:31:50|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|2
1726932720000|2024-09-21 15:32:00|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|6
1726932730000|2024-09-21 15:32:10|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|6
1726932740000|2024-09-21 15:32:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1726932750000|2024-09-21 15:32:30|52.54|52.24|52.52|52.22|52.55|52.25|52.52|52.22|6
1726932760000|2024-09-21 15:32:40|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|6
1726932790000|2024-09-21 15:33:10|52.51|52.21|52.55|52.25|52.55|52.25|52.5|52.2|7
1726932800000|2024-09-21 15:33:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1726932810000|2024-09-21 15:33:30|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726932820000|2024-09-21 15:33:40|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1726932840000|2024-09-21 15:34:00|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1726932850000|2024-09-21 15:34:10|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|4
1726932860000|2024-09-21 15:34:20|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|5
1726932870000|2024-09-21 15:34:30|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726932910000|2024-09-21 15:35:10|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1726932920000|2024-09-21 15:35:20|52.58|52.28|52.59|52.29|52.59|52.29|52.57|52.27|4
1726932940000|2024-09-21 15:35:40|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1726932960000|2024-09-21 15:36:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726932970000|2024-09-21 15:36:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726932990000|2024-09-21 15:36:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933010000|2024-09-21 15:36:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933030000|2024-09-21 15:37:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933050000|2024-09-21 15:37:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933070000|2024-09-21 15:37:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726933080000|2024-09-21 15:38:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933090000|2024-09-21 15:38:10|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726933110000|2024-09-21 15:38:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933130000|2024-09-21 15:38:50|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726933140000|2024-09-21 15:39:00|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|3
1726933160000|2024-09-21 15:39:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933180000|2024-09-21 15:39:40|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|3
1726933220000|2024-09-21 15:40:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933240000|2024-09-21 15:40:40|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|5
1726933260000|2024-09-21 15:41:00|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|5
1726933280000|2024-09-21 15:41:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726933300000|2024-09-21 15:41:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726933310000|2024-09-21 15:41:50|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726933320000|2024-09-21 15:42:00|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|5
1726933330000|2024-09-21 15:42:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726933340000|2024-09-21 15:42:20|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|5
1726933380000|2024-09-21 15:43:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726933390000|2024-09-21 15:43:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933400000|2024-09-21 15:43:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726933440000|2024-09-21 15:44:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726933470000|2024-09-21 15:44:30|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|3
1726933480000|2024-09-21 15:44:40|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726933490000|2024-09-21 15:44:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933510000|2024-09-21 15:45:10|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1726933520000|2024-09-21 15:45:20|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1726933530000|2024-09-21 15:45:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933550000|2024-09-21 15:45:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726933560000|2024-09-21 15:46:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933570000|2024-09-21 15:46:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933580000|2024-09-21 15:46:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933590000|2024-09-21 15:46:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933600000|2024-09-21 15:46:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726933620000|2024-09-21 15:47:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933630000|2024-09-21 15:47:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1726933640000|2024-09-21 15:47:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933650000|2024-09-21 15:47:30|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1726933660000|2024-09-21 15:47:40|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726933680000|2024-09-21 15:48:00|52.52|52.22|52.54|52.24|52.54|52.24|52.5|52.2|9
1726933690000|2024-09-21 15:48:10|52.53|52.23|52.54|52.24|52.55|52.25|52.52|52.22|8
1726933710000|2024-09-21 15:48:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726933730000|2024-09-21 15:48:50|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726933750000|2024-09-21 15:49:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726933800000|2024-09-21 15:50:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1726933820000|2024-09-21 15:50:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933830000|2024-09-21 15:50:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|6
1726933840000|2024-09-21 15:50:40|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1726933850000|2024-09-21 15:50:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726933860000|2024-09-21 15:51:00|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1726933880000|2024-09-21 15:51:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|6
1726933890000|2024-09-21 15:51:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|5
1726933900000|2024-09-21 15:51:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933910000|2024-09-21 15:51:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1726933920000|2024-09-21 15:52:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933930000|2024-09-21 15:52:10|52.58|52.28|52.57|52.27|52.58|52.28|52.56|52.26|4
1726933940000|2024-09-21 15:52:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726933950000|2024-09-21 15:52:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726933960000|2024-09-21 15:52:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|6
1726933980000|2024-09-21 15:53:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726933990000|2024-09-21 15:53:10|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|3
1726934000000|2024-09-21 15:53:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726934010000|2024-09-21 15:53:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726934020000|2024-09-21 15:53:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726934030000|2024-09-21 15:53:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934040000|2024-09-21 15:54:00|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|3
1726934050000|2024-09-21 15:54:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934060000|2024-09-21 15:54:20|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|3
1726934070000|2024-09-21 15:54:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1726934090000|2024-09-21 15:54:50|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|7
1726934100000|2024-09-21 15:55:00|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|8
1726934110000|2024-09-21 15:55:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726934120000|2024-09-21 15:55:20|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1726934130000|2024-09-21 15:55:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1726934140000|2024-09-21 15:55:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1726934160000|2024-09-21 15:56:00|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|8
1726934170000|2024-09-21 15:56:10|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|3
1726934180000|2024-09-21 15:56:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1726934190000|2024-09-21 15:56:30|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726934210000|2024-09-21 15:56:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1726934220000|2024-09-21 15:57:00|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|6
1726934230000|2024-09-21 15:57:10|52.57|52.27|52.56|52.26|52.58|52.28|52.55|52.25|6
1726934240000|2024-09-21 15:57:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1726934250000|2024-09-21 15:57:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934260000|2024-09-21 15:57:40|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1726934270000|2024-09-21 15:57:50|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1726934280000|2024-09-21 15:58:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934300000|2024-09-21 15:58:20|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|3
1726934310000|2024-09-21 15:58:30|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|7
1726934320000|2024-09-21 15:58:40|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726934330000|2024-09-21 15:58:50|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|3
1726934340000|2024-09-21 15:59:00|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726934370000|2024-09-21 15:59:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726934380000|2024-09-21 15:59:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934390000|2024-09-21 15:59:50|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|6
1726934400000|2024-09-21 16:00:00|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1726934420000|2024-09-21 16:00:20|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|5
1726934430000|2024-09-21 16:00:30|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726934460000|2024-09-21 16:01:00|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726934470000|2024-09-21 16:01:10|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1726934480000|2024-09-21 16:01:20|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|5
1726934490000|2024-09-21 16:01:30|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1726934500000|2024-09-21 16:01:40|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|6
1726934510000|2024-09-21 16:01:50|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|3
1726934520000|2024-09-21 16:02:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726934540000|2024-09-21 16:02:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726934550000|2024-09-21 16:02:30|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1726934590000|2024-09-21 16:03:10|52.54|52.24|52.56|52.26|52.57|52.27|52.54|52.24|7
1726934600000|2024-09-21 16:03:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726934610000|2024-09-21 16:03:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726934620000|2024-09-21 16:03:40|52.55|52.25|52.54|52.24|52.56|52.26|52.54|52.24|4
1726934630000|2024-09-21 16:03:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726934640000|2024-09-21 16:04:00|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1726934650000|2024-09-21 16:04:10|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1726934660000|2024-09-21 16:04:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726934680000|2024-09-21 16:04:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726934690000|2024-09-21 16:04:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|6
1726934710000|2024-09-21 16:05:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726934760000|2024-09-21 16:06:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726934770000|2024-09-21 16:06:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726934780000|2024-09-21 16:06:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726934790000|2024-09-21 16:06:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726934800000|2024-09-21 16:06:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726934810000|2024-09-21 16:06:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726934820000|2024-09-21 16:07:00|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1726934870000|2024-09-21 16:07:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726934880000|2024-09-21 16:08:00|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|5
1726934900000|2024-09-21 16:08:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726934910000|2024-09-21 16:08:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726934920000|2024-09-21 16:08:40|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1726934930000|2024-09-21 16:08:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726934940000|2024-09-21 16:09:00|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726934970000|2024-09-21 16:09:30|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|5
1726934980000|2024-09-21 16:09:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1726935040000|2024-09-21 16:10:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726935070000|2024-09-21 16:11:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726935080000|2024-09-21 16:11:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726935090000|2024-09-21 16:11:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726935110000|2024-09-21 16:11:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726935120000|2024-09-21 16:12:00|52.61|52.31|52.63|52.33|52.64|52.34|52.61|52.31|3
1726935130000|2024-09-21 16:12:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726935140000|2024-09-21 16:12:20|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|5
1726935150000|2024-09-21 16:12:30|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726935170000|2024-09-21 16:12:50|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|4
1726935180000|2024-09-21 16:13:00|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726935210000|2024-09-21 16:13:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1726935240000|2024-09-21 16:14:00|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1726935250000|2024-09-21 16:14:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726935300000|2024-09-21 16:15:00|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1726935310000|2024-09-21 16:15:10|52.64|52.34|52.62|52.32|52.64|52.34|52.61|52.31|5
1726935330000|2024-09-21 16:15:30|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1726935340000|2024-09-21 16:15:40|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726935350000|2024-09-21 16:15:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726935360000|2024-09-21 16:16:00|52.63|52.33|52.62|52.32|52.64|52.34|52.62|52.32|4
1726935370000|2024-09-21 16:16:10|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1726935390000|2024-09-21 16:16:30|52.63|52.33|52.58|52.28|52.63|52.33|52.58|52.28|5
1726935400000|2024-09-21 16:16:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726935420000|2024-09-21 16:17:00|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726935460000|2024-09-21 16:17:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|5
1726935470000|2024-09-21 16:17:50|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1726935480000|2024-09-21 16:18:00|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1726935490000|2024-09-21 16:18:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726935510000|2024-09-21 16:18:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726935520000|2024-09-21 16:18:40|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|7
1726935530000|2024-09-21 16:18:50|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|3
1726935540000|2024-09-21 16:19:00|52.54|52.24|52.52|52.22|52.54|52.24|52.5|52.2|10
1726935550000|2024-09-21 16:19:10|52.51|52.21|52.51|52.21|52.53|52.23|52.51|52.21|9
1726935580000|2024-09-21 16:19:40|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1726935590000|2024-09-21 16:19:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726935600000|2024-09-21 16:20:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|4
1726935610000|2024-09-21 16:20:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726935620000|2024-09-21 16:20:20|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|11
1726935630000|2024-09-21 16:20:30|52.47|52.17|52.46|52.16|52.48|52.18|52.46|52.16|12
1726935640000|2024-09-21 16:20:40|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|7
1726935650000|2024-09-21 16:20:50|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|15
1726935660000|2024-09-21 16:21:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|12
1726935670000|2024-09-21 16:21:10|52.45|52.15|52.45|52.15|52.46|52.16|52.44|52.14|9
1726935680000|2024-09-21 16:21:20|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|5
1726935700000|2024-09-21 16:21:40|52.47|52.17|52.47|52.17|52.47|52.17|52.45|52.15|9
1726935710000|2024-09-21 16:21:50|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|11
1726935720000|2024-09-21 16:22:00|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|5
1726935730000|2024-09-21 16:22:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|7
1726935740000|2024-09-21 16:22:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726935760000|2024-09-21 16:22:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726935780000|2024-09-21 16:23:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726935790000|2024-09-21 16:23:10|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|8
1726935800000|2024-09-21 16:23:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726935810000|2024-09-21 16:23:30|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726935820000|2024-09-21 16:23:40|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|9
1726935830000|2024-09-21 16:23:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726935840000|2024-09-21 16:24:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|9
1726935850000|2024-09-21 16:24:10|52.47|52.17|52.46|52.16|52.48|52.18|52.46|52.16|10
1726935860000|2024-09-21 16:24:20|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|9
1726935870000|2024-09-21 16:24:30|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1726935890000|2024-09-21 16:24:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|8
1726935900000|2024-09-21 16:25:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726935920000|2024-09-21 16:25:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726935930000|2024-09-21 16:25:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726935970000|2024-09-21 16:26:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726935980000|2024-09-21 16:26:20|52.48|52.18|52.48|52.18|52.5|52.2|52.48|52.18|7
1726935990000|2024-09-21 16:26:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1726936000000|2024-09-21 16:26:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1726936020000|2024-09-21 16:27:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726936030000|2024-09-21 16:27:10|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|4
1726936040000|2024-09-21 16:27:20|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|4
1726936060000|2024-09-21 16:27:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726936070000|2024-09-21 16:27:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726936080000|2024-09-21 16:28:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726936100000|2024-09-21 16:28:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726936130000|2024-09-21 16:28:50|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|8
1726936140000|2024-09-21 16:29:00|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|6
1726936150000|2024-09-21 16:29:10|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1726936170000|2024-09-21 16:29:30|52.44|52.14|52.42|52.12|52.44|52.14|52.41|52.11|3
1726936180000|2024-09-21 16:29:40|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1726936190000|2024-09-21 16:29:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726936200000|2024-09-21 16:30:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|9
1726936210000|2024-09-21 16:30:10|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1726936220000|2024-09-21 16:30:20|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|7
1726936230000|2024-09-21 16:30:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726936240000|2024-09-21 16:30:40|52.4|52.1|52.41|52.11|52.41|52.11|52.38|52.08|12
1726936250000|2024-09-21 16:30:50|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|8
1726936260000|2024-09-21 16:31:00|52.42|52.12|52.45|52.15|52.46|52.16|52.41|52.11|10
1726936270000|2024-09-21 16:31:10|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|9
1726936280000|2024-09-21 16:31:20|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|9
1726936290000|2024-09-21 16:31:30|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1726936310000|2024-09-21 16:31:50|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|6
1726936320000|2024-09-21 16:32:00|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|15
1726936340000|2024-09-21 16:32:20|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1726936350000|2024-09-21 16:32:30|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|8
1726936360000|2024-09-21 16:32:40|52.48|52.18|52.47|52.17|52.49|52.19|52.47|52.17|4
1726936370000|2024-09-21 16:32:50|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1726936380000|2024-09-21 16:33:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726936390000|2024-09-21 16:33:10|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|7
1726936400000|2024-09-21 16:33:20|52.47|52.17|52.48|52.18|52.49|52.19|52.46|52.16|10
1726936410000|2024-09-21 16:33:30|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|9
1726936420000|2024-09-21 16:33:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726936430000|2024-09-21 16:33:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726936440000|2024-09-21 16:34:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726936450000|2024-09-21 16:34:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726936460000|2024-09-21 16:34:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726936470000|2024-09-21 16:34:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726936480000|2024-09-21 16:34:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726936510000|2024-09-21 16:35:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726936520000|2024-09-21 16:35:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726936530000|2024-09-21 16:35:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726936540000|2024-09-21 16:35:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726936550000|2024-09-21 16:35:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1726936560000|2024-09-21 16:36:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726936570000|2024-09-21 16:36:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726936580000|2024-09-21 16:36:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726936590000|2024-09-21 16:36:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726936610000|2024-09-21 16:36:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726936630000|2024-09-21 16:37:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726936640000|2024-09-21 16:37:20|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1726936650000|2024-09-21 16:37:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726936660000|2024-09-21 16:37:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|6
1726936670000|2024-09-21 16:37:50|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|9
1726936680000|2024-09-21 16:38:00|52.47|52.17|52.47|52.17|52.49|52.19|52.47|52.17|7
1726936690000|2024-09-21 16:38:10|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|4
1726936700000|2024-09-21 16:38:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726936710000|2024-09-21 16:38:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726936720000|2024-09-21 16:38:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|8
1726936730000|2024-09-21 16:38:50|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726936740000|2024-09-21 16:39:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1726936750000|2024-09-21 16:39:10|52.5|52.2|52.5|52.2|52.52|52.22|52.5|52.2|13
1726936760000|2024-09-21 16:39:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726936770000|2024-09-21 16:39:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726936780000|2024-09-21 16:39:40|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|3
1726936790000|2024-09-21 16:39:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726936800000|2024-09-21 16:40:00|52.52|52.22|52.51|52.21|52.52|52.22|52.5|52.2|6
1726936810000|2024-09-21 16:40:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726936820000|2024-09-21 16:40:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726936840000|2024-09-21 16:40:40|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|4
1726936850000|2024-09-21 16:40:50|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|2
1726936880000|2024-09-21 16:41:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726936890000|2024-09-21 16:41:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726936900000|2024-09-21 16:41:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726936950000|2024-09-21 16:42:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726936960000|2024-09-21 16:42:40|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|9
1726936970000|2024-09-21 16:42:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1726936980000|2024-09-21 16:43:00|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|6
1726937010000|2024-09-21 16:43:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937020000|2024-09-21 16:43:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937030000|2024-09-21 16:43:50|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|5
1726937040000|2024-09-21 16:44:00|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726937050000|2024-09-21 16:44:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726937060000|2024-09-21 16:44:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726937070000|2024-09-21 16:44:30|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726937080000|2024-09-21 16:44:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937100000|2024-09-21 16:45:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|7
1726937110000|2024-09-21 16:45:10|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726937120000|2024-09-21 16:45:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726937140000|2024-09-21 16:45:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726937160000|2024-09-21 16:46:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937170000|2024-09-21 16:46:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726937180000|2024-09-21 16:46:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937190000|2024-09-21 16:46:30|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|4
1726937200000|2024-09-21 16:46:40|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|7
1726937210000|2024-09-21 16:46:50|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726937220000|2024-09-21 16:47:00|52.48|52.18|52.51|52.21|52.51|52.21|52.48|52.18|10
1726937230000|2024-09-21 16:47:10|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1726937240000|2024-09-21 16:47:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937250000|2024-09-21 16:47:30|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726937260000|2024-09-21 16:47:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726937270000|2024-09-21 16:47:50|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|11
1726937280000|2024-09-21 16:48:00|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|3
1726937290000|2024-09-21 16:48:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937330000|2024-09-21 16:48:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726937360000|2024-09-21 16:49:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937390000|2024-09-21 16:49:50|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726937400000|2024-09-21 16:50:00|52.51|52.21|52.48|52.18|52.52|52.22|52.48|52.18|6
1726937410000|2024-09-21 16:50:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1726937420000|2024-09-21 16:50:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726937430000|2024-09-21 16:50:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937440000|2024-09-21 16:50:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726937450000|2024-09-21 16:50:50|52.51|52.21|52.48|52.18|52.51|52.21|52.48|52.18|4
1726937470000|2024-09-21 16:51:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726937480000|2024-09-21 16:51:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726937500000|2024-09-21 16:51:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726937510000|2024-09-21 16:51:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726937530000|2024-09-21 16:52:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937540000|2024-09-21 16:52:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726937550000|2024-09-21 16:52:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|8
1726937560000|2024-09-21 16:52:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726937570000|2024-09-21 16:52:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726937580000|2024-09-21 16:53:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|6
1726937590000|2024-09-21 16:53:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937600000|2024-09-21 16:53:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726937630000|2024-09-21 16:53:50|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|3
1726937640000|2024-09-21 16:54:00|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726937650000|2024-09-21 16:54:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726937660000|2024-09-21 16:54:20|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726937670000|2024-09-21 16:54:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726937680000|2024-09-21 16:54:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726937700000|2024-09-21 16:55:00|52.5|52.2|52.53|52.23|52.53|52.23|52.5|52.2|3
1726937710000|2024-09-21 16:55:10|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1726937720000|2024-09-21 16:55:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|6
1726937730000|2024-09-21 16:55:30|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|3
1726937750000|2024-09-21 16:55:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726937760000|2024-09-21 16:56:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726937770000|2024-09-21 16:56:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726937780000|2024-09-21 16:56:20|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|5
1726937790000|2024-09-21 16:56:30|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|9
1726937800000|2024-09-21 16:56:40|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726937810000|2024-09-21 16:56:50|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|6
1726937820000|2024-09-21 16:57:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726937830000|2024-09-21 16:57:10|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|5
1726937840000|2024-09-21 16:57:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1726937850000|2024-09-21 16:57:30|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|6
1726937860000|2024-09-21 16:57:40|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726937880000|2024-09-21 16:58:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1726937890000|2024-09-21 16:58:10|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|3
1726937900000|2024-09-21 16:58:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726937910000|2024-09-21 16:58:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726937930000|2024-09-21 16:58:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726937940000|2024-09-21 16:59:00|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|5
1726937950000|2024-09-21 16:59:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726937960000|2024-09-21 16:59:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726937970000|2024-09-21 16:59:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726937980000|2024-09-21 16:59:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|5
1726937990000|2024-09-21 16:59:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726938000000|2024-09-21 17:00:00|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|7
1726938020000|2024-09-21 17:00:20|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726938050000|2024-09-21 17:00:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726938060000|2024-09-21 17:01:00|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|5
1726938070000|2024-09-21 17:01:10|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1726938080000|2024-09-21 17:01:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726938090000|2024-09-21 17:01:30|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1726938100000|2024-09-21 17:01:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726938140000|2024-09-21 17:02:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726938150000|2024-09-21 17:02:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1726938160000|2024-09-21 17:02:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726938170000|2024-09-21 17:02:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726938180000|2024-09-21 17:03:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726938190000|2024-09-21 17:03:10|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|3
1726938210000|2024-09-21 17:03:30|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1726938220000|2024-09-21 17:03:40|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1726938230000|2024-09-21 17:03:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1726938240000|2024-09-21 17:04:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1726938250000|2024-09-21 17:04:10|52.74|52.44|52.77|52.47|52.77|52.47|52.74|52.44|3
1726938260000|2024-09-21 17:04:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726938270000|2024-09-21 17:04:30|52.79|52.49|52.82|52.52|52.82|52.52|52.79|52.49|5
1726938290000|2024-09-21 17:04:50|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|5
1726938300000|2024-09-21 17:05:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1726938310000|2024-09-21 17:05:10|52.76|52.46|52.72|52.42|52.76|52.46|52.72|52.42|7
1726938320000|2024-09-21 17:05:20|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|3
1726938330000|2024-09-21 17:05:30|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1726938340000|2024-09-21 17:05:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1726938350000|2024-09-21 17:05:50|52.73|52.43|52.75|52.45|52.75|52.45|52.72|52.42|4
1726938360000|2024-09-21 17:06:00|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|4
1726938370000|2024-09-21 17:06:10|52.76|52.46|52.79|52.49|52.79|52.49|52.76|52.46|7
1726938380000|2024-09-21 17:06:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1726938390000|2024-09-21 17:06:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1726938400000|2024-09-21 17:06:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726938410000|2024-09-21 17:06:50|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1726938420000|2024-09-21 17:07:00|52.79|52.49|52.78|52.48|52.8|52.5|52.78|52.48|10
1726938430000|2024-09-21 17:07:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726938440000|2024-09-21 17:07:20|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1726938450000|2024-09-21 17:07:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726938470000|2024-09-21 17:07:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|8
1726938510000|2024-09-21 17:08:30|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|5
1726938520000|2024-09-21 17:08:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726938530000|2024-09-21 17:08:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726938540000|2024-09-21 17:09:00|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1726938550000|2024-09-21 17:09:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1726938560000|2024-09-21 17:09:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1726938600000|2024-09-21 17:10:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726938610000|2024-09-21 17:10:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726938620000|2024-09-21 17:10:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726938630000|2024-09-21 17:10:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726938670000|2024-09-21 17:11:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726938680000|2024-09-21 17:11:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726938730000|2024-09-21 17:12:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726938750000|2024-09-21 17:12:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726938770000|2024-09-21 17:12:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726938790000|2024-09-21 17:13:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1726938810000|2024-09-21 17:13:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726938820000|2024-09-21 17:13:40|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|5
1726938830000|2024-09-21 17:13:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1726938840000|2024-09-21 17:14:00|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|4
1726938850000|2024-09-21 17:14:10|52.84|52.54|52.74|52.44|52.84|52.54|52.74|52.44|6
1726938860000|2024-09-21 17:14:20|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1726938900000|2024-09-21 17:15:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1726938910000|2024-09-21 17:15:10|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|4
1726938920000|2024-09-21 17:15:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726938930000|2024-09-21 17:15:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726938940000|2024-09-21 17:15:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726938960000|2024-09-21 17:16:00|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1726938970000|2024-09-21 17:16:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726938980000|2024-09-21 17:16:20|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|3
1726938990000|2024-09-21 17:16:30|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726939020000|2024-09-21 17:17:00|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1726939030000|2024-09-21 17:17:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1726939040000|2024-09-21 17:17:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726939050000|2024-09-21 17:17:30|52.8|52.5|52.8|52.5|52.81|52.51|52.79|52.49|5
1726939060000|2024-09-21 17:17:40|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726939070000|2024-09-21 17:17:50|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1726939080000|2024-09-21 17:18:00|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1726939100000|2024-09-21 17:18:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726939130000|2024-09-21 17:18:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1726939140000|2024-09-21 17:19:00|52.84|52.54|52.87|52.57|52.87|52.57|52.84|52.54|2
1726939150000|2024-09-21 17:19:10|52.88|52.58|52.83|52.53|52.88|52.58|52.83|52.53|5
1726939190000|2024-09-21 17:19:50|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1726939200000|2024-09-21 17:20:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726939240000|2024-09-21 17:20:40|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1726939250000|2024-09-21 17:20:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726939260000|2024-09-21 17:21:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726939270000|2024-09-21 17:21:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726939280000|2024-09-21 17:21:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726939290000|2024-09-21 17:21:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1726939300000|2024-09-21 17:21:40|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726939320000|2024-09-21 17:22:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1726939330000|2024-09-21 17:22:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726939450000|2024-09-21 17:24:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726939460000|2024-09-21 17:24:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726939500000|2024-09-21 17:25:00|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726939510000|2024-09-21 17:25:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726939520000|2024-09-21 17:25:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726939530000|2024-09-21 17:25:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726939550000|2024-09-21 17:25:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726939560000|2024-09-21 17:26:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726939570000|2024-09-21 17:26:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726939590000|2024-09-21 17:26:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726939610000|2024-09-21 17:26:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726939630000|2024-09-21 17:27:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1726939640000|2024-09-21 17:27:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726939690000|2024-09-21 17:28:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726939700000|2024-09-21 17:28:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726939720000|2024-09-21 17:28:40|52.77|52.47|52.72|52.42|52.77|52.47|52.72|52.42|7
1726939740000|2024-09-21 17:29:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1726939750000|2024-09-21 17:29:10|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1726939760000|2024-09-21 17:29:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726939770000|2024-09-21 17:29:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726939780000|2024-09-21 17:29:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726939790000|2024-09-21 17:29:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726939810000|2024-09-21 17:30:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726939860000|2024-09-21 17:31:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1726939870000|2024-09-21 17:31:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1726940000000|2024-09-21 17:33:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1726940010000|2024-09-21 17:33:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1726940040000|2024-09-21 17:34:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726940120000|2024-09-21 17:35:20|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1726940130000|2024-09-21 17:35:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|8
1726940140000|2024-09-21 17:35:40|52.76|52.46|52.77|52.47|52.77|52.47|52.75|52.45|6
1726940150000|2024-09-21 17:35:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1726940160000|2024-09-21 17:36:00|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1726940170000|2024-09-21 17:36:10|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1726940190000|2024-09-21 17:36:30|52.78|52.48|52.77|52.47|52.79|52.49|52.77|52.47|4
1726940200000|2024-09-21 17:36:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726940210000|2024-09-21 17:36:50|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726940220000|2024-09-21 17:37:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1726940230000|2024-09-21 17:37:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1726940240000|2024-09-21 17:37:20|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1726940250000|2024-09-21 17:37:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1726940260000|2024-09-21 17:37:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726940270000|2024-09-21 17:37:50|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1726940280000|2024-09-21 17:38:00|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|5
1726940300000|2024-09-21 17:38:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726940310000|2024-09-21 17:38:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726940320000|2024-09-21 17:38:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1726940340000|2024-09-21 17:39:00|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1726940350000|2024-09-21 17:39:10|52.76|52.46|52.75|52.45|52.76|52.46|52.74|52.44|4
1726940370000|2024-09-21 17:39:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|6
1726940380000|2024-09-21 17:39:40|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1726940400000|2024-09-21 17:40:00|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1726940410000|2024-09-21 17:40:10|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1726940420000|2024-09-21 17:40:20|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1726940430000|2024-09-21 17:40:30|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|3
1726940440000|2024-09-21 17:40:40|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726940450000|2024-09-21 17:40:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|5
1726940460000|2024-09-21 17:41:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1726940470000|2024-09-21 17:41:10|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|5
1726940480000|2024-09-21 17:41:20|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|4
1726940490000|2024-09-21 17:41:30|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|3
1726940500000|2024-09-21 17:41:40|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|5
1726940530000|2024-09-21 17:42:10|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1726940550000|2024-09-21 17:42:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1726940560000|2024-09-21 17:42:40|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726940570000|2024-09-21 17:42:50|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|5
1726940580000|2024-09-21 17:43:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1726940590000|2024-09-21 17:43:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726940600000|2024-09-21 17:43:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726940610000|2024-09-21 17:43:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726940620000|2024-09-21 17:43:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726940650000|2024-09-21 17:44:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1726940660000|2024-09-21 17:44:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726940670000|2024-09-21 17:44:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726940680000|2024-09-21 17:44:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726940690000|2024-09-21 17:44:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726940700000|2024-09-21 17:45:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1726940710000|2024-09-21 17:45:10|52.7|52.4|52.71|52.41|52.71|52.41|52.69|52.39|8
1726940720000|2024-09-21 17:45:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|6
1726940730000|2024-09-21 17:45:30|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|7
1726940740000|2024-09-21 17:45:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|8
1726940750000|2024-09-21 17:45:50|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1726940800000|2024-09-21 17:46:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726940810000|2024-09-21 17:46:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726940860000|2024-09-21 17:47:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726940870000|2024-09-21 17:47:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726940880000|2024-09-21 17:48:00|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|4
1726940890000|2024-09-21 17:48:10|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|7
1726940900000|2024-09-21 17:48:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726940920000|2024-09-21 17:48:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726940930000|2024-09-21 17:48:50|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1726940940000|2024-09-21 17:49:00|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726940950000|2024-09-21 17:49:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726940980000|2024-09-21 17:49:40|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726940990000|2024-09-21 17:49:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|3
1726941000000|2024-09-21 17:50:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726941010000|2024-09-21 17:50:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941040000|2024-09-21 17:50:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|6
1726941050000|2024-09-21 17:50:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941060000|2024-09-21 17:51:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941070000|2024-09-21 17:51:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726941080000|2024-09-21 17:51:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1726941090000|2024-09-21 17:51:30|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1726941110000|2024-09-21 17:51:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941130000|2024-09-21 17:52:10|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|5
1726941140000|2024-09-21 17:52:20|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|4
1726941180000|2024-09-21 17:53:00|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1726941190000|2024-09-21 17:53:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1726941220000|2024-09-21 17:53:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726941230000|2024-09-21 17:53:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726941240000|2024-09-21 17:54:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726941250000|2024-09-21 17:54:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941260000|2024-09-21 17:54:20|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|3
1726941310000|2024-09-21 17:55:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941320000|2024-09-21 17:55:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1726941330000|2024-09-21 17:55:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726941340000|2024-09-21 17:55:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941370000|2024-09-21 17:56:10|52.7|52.4|52.71|52.41|52.71|52.41|52.69|52.39|4
1726941390000|2024-09-21 17:56:30|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|6
1726941400000|2024-09-21 17:56:40|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|5
1726941410000|2024-09-21 17:56:50|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726941420000|2024-09-21 17:57:00|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1726941550000|2024-09-21 17:59:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941560000|2024-09-21 17:59:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941580000|2024-09-21 17:59:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726941600000|2024-09-21 18:00:00|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726941620000|2024-09-21 18:00:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941630000|2024-09-21 18:00:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726941640000|2024-09-21 18:00:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726941650000|2024-09-21 18:00:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726941730000|2024-09-21 18:02:10|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726941750000|2024-09-21 18:02:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|4
1726941760000|2024-09-21 18:02:40|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|5
1726941770000|2024-09-21 18:02:50|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|4
1726941780000|2024-09-21 18:03:00|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|4
1726941790000|2024-09-21 18:03:10|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|5
1726941800000|2024-09-21 18:03:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726941810000|2024-09-21 18:03:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1726941830000|2024-09-21 18:03:50|52.67|52.37|52.61|52.31|52.67|52.37|52.61|52.31|5
1726941840000|2024-09-21 18:04:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726941920000|2024-09-21 18:05:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726941930000|2024-09-21 18:05:30|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1726941940000|2024-09-21 18:05:40|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1726941950000|2024-09-21 18:05:50|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|6
1726941960000|2024-09-21 18:06:00|52.59|52.29|52.57|52.27|52.59|52.29|52.57|52.27|3
1726941970000|2024-09-21 18:06:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726941990000|2024-09-21 18:06:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942010000|2024-09-21 18:06:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726942020000|2024-09-21 18:07:00|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1726942030000|2024-09-21 18:07:10|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|4
1726942040000|2024-09-21 18:07:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726942080000|2024-09-21 18:08:00|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1726942090000|2024-09-21 18:08:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726942110000|2024-09-21 18:08:30|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|5
1726942120000|2024-09-21 18:08:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942130000|2024-09-21 18:08:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726942140000|2024-09-21 18:09:00|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1726942150000|2024-09-21 18:09:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726942160000|2024-09-21 18:09:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942170000|2024-09-21 18:09:30|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726942190000|2024-09-21 18:09:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942290000|2024-09-21 18:11:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726942330000|2024-09-21 18:12:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942340000|2024-09-21 18:12:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726942350000|2024-09-21 18:12:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726942370000|2024-09-21 18:12:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726942390000|2024-09-21 18:13:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942470000|2024-09-21 18:14:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726942480000|2024-09-21 18:14:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942520000|2024-09-21 18:15:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726942540000|2024-09-21 18:15:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726942560000|2024-09-21 18:16:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726942580000|2024-09-21 18:16:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726942610000|2024-09-21 18:16:50|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726942630000|2024-09-21 18:17:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942640000|2024-09-21 18:17:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942650000|2024-09-21 18:17:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942660000|2024-09-21 18:17:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942670000|2024-09-21 18:17:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942730000|2024-09-21 18:18:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726942750000|2024-09-21 18:19:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726942790000|2024-09-21 18:19:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726942810000|2024-09-21 18:20:10|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|3
1726942820000|2024-09-21 18:20:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726942830000|2024-09-21 18:20:30|52.55|52.25|52.56|52.26|52.57|52.27|52.52|52.22|7
1726942840000|2024-09-21 18:20:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726942850000|2024-09-21 18:20:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726942860000|2024-09-21 18:21:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726942870000|2024-09-21 18:21:10|52.57|52.27|52.58|52.28|52.58|52.28|52.56|52.26|4
1726942900000|2024-09-21 18:21:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726942940000|2024-09-21 18:22:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726942960000|2024-09-21 18:22:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726942990000|2024-09-21 18:23:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726943000000|2024-09-21 18:23:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726943020000|2024-09-21 18:23:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726943040000|2024-09-21 18:24:00|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1726943060000|2024-09-21 18:24:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726943070000|2024-09-21 18:24:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726943100000|2024-09-21 18:25:00|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1726943110000|2024-09-21 18:25:10|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1726943130000|2024-09-21 18:25:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726943140000|2024-09-21 18:25:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726943150000|2024-09-21 18:25:50|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726943160000|2024-09-21 18:26:00|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726943200000|2024-09-21 18:26:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726943230000|2024-09-21 18:27:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726943280000|2024-09-21 18:28:00|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726943320000|2024-09-21 18:28:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726943340000|2024-09-21 18:29:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726943370000|2024-09-21 18:29:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726943390000|2024-09-21 18:29:50|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726943400000|2024-09-21 18:30:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726943410000|2024-09-21 18:30:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726943430000|2024-09-21 18:30:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726943440000|2024-09-21 18:30:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726943470000|2024-09-21 18:31:10|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1726943480000|2024-09-21 18:31:20|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726943500000|2024-09-21 18:31:40|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|4
1726943510000|2024-09-21 18:31:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726943530000|2024-09-21 18:32:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726943540000|2024-09-21 18:32:20|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|5
1726943580000|2024-09-21 18:33:00|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726943600000|2024-09-21 18:33:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726943620000|2024-09-21 18:33:40|52.6|52.3|52.59|52.29|52.61|52.31|52.59|52.29|6
1726943630000|2024-09-21 18:33:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726943640000|2024-09-21 18:34:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726943660000|2024-09-21 18:34:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1726943700000|2024-09-21 18:35:00|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|4
1726943740000|2024-09-21 18:35:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1726943750000|2024-09-21 18:35:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726943760000|2024-09-21 18:36:00|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726943780000|2024-09-21 18:36:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726943840000|2024-09-21 18:37:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726943850000|2024-09-21 18:37:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726943860000|2024-09-21 18:37:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726943870000|2024-09-21 18:37:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726943890000|2024-09-21 18:38:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726943910000|2024-09-21 18:38:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726943930000|2024-09-21 18:38:50|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726943940000|2024-09-21 18:39:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726943950000|2024-09-21 18:39:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726943960000|2024-09-21 18:39:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726944060000|2024-09-21 18:41:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726944070000|2024-09-21 18:41:10|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|5
1726944080000|2024-09-21 18:41:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726944090000|2024-09-21 18:41:30|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1726944100000|2024-09-21 18:41:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726944110000|2024-09-21 18:41:50|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726944120000|2024-09-21 18:42:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|7
1726944130000|2024-09-21 18:42:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|6
1726944140000|2024-09-21 18:42:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726944160000|2024-09-21 18:42:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726944170000|2024-09-21 18:42:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726944180000|2024-09-21 18:43:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726944240000|2024-09-21 18:44:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|7
1726944250000|2024-09-21 18:44:10|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726944260000|2024-09-21 18:44:20|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|5
1726944270000|2024-09-21 18:44:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726944280000|2024-09-21 18:44:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726944290000|2024-09-21 18:44:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1726944300000|2024-09-21 18:45:00|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|8
1726944310000|2024-09-21 18:45:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726944320000|2024-09-21 18:45:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726944340000|2024-09-21 18:45:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726944370000|2024-09-21 18:46:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726944380000|2024-09-21 18:46:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726944410000|2024-09-21 18:46:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726944420000|2024-09-21 18:47:00|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1726944430000|2024-09-21 18:47:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726944490000|2024-09-21 18:48:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726944510000|2024-09-21 18:48:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726944530000|2024-09-21 18:48:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726944540000|2024-09-21 18:49:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726944550000|2024-09-21 18:49:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726944560000|2024-09-21 18:49:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726944590000|2024-09-21 18:49:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726944600000|2024-09-21 18:50:00|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1726944630000|2024-09-21 18:50:30|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1726944700000|2024-09-21 18:51:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726944750000|2024-09-21 18:52:30|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1726944760000|2024-09-21 18:52:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1726944780000|2024-09-21 18:53:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726944800000|2024-09-21 18:53:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726944810000|2024-09-21 18:53:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726944820000|2024-09-21 18:53:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726944840000|2024-09-21 18:54:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726944870000|2024-09-21 18:54:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726944890000|2024-09-21 18:54:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726944900000|2024-09-21 18:55:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726944910000|2024-09-21 18:55:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726944920000|2024-09-21 18:55:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726944930000|2024-09-21 18:55:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726944940000|2024-09-21 18:55:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726944950000|2024-09-21 18:55:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726944960000|2024-09-21 18:56:00|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726945020000|2024-09-21 18:57:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726945030000|2024-09-21 18:57:10|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|2
1726945040000|2024-09-21 18:57:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726945060000|2024-09-21 18:57:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726945070000|2024-09-21 18:57:50|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726945080000|2024-09-21 18:58:00|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|7
1726945090000|2024-09-21 18:58:10|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|7
1726945100000|2024-09-21 18:58:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726945110000|2024-09-21 18:58:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1726945120000|2024-09-21 18:58:40|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|5
1726945130000|2024-09-21 18:58:50|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|5
1726945140000|2024-09-21 18:59:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|10
1726945150000|2024-09-21 18:59:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726945170000|2024-09-21 18:59:30|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1726945180000|2024-09-21 18:59:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1726945200000|2024-09-21 19:00:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1726945210000|2024-09-21 19:00:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726945220000|2024-09-21 19:00:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726945240000|2024-09-21 19:00:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726945250000|2024-09-21 19:00:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|6
1726945260000|2024-09-21 19:01:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726945270000|2024-09-21 19:01:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726945280000|2024-09-21 19:01:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726945330000|2024-09-21 19:02:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726945400000|2024-09-21 19:03:20|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|5
1726945420000|2024-09-21 19:03:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726945430000|2024-09-21 19:03:50|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|5
1726945440000|2024-09-21 19:04:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726945450000|2024-09-21 19:04:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726945460000|2024-09-21 19:04:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726945490000|2024-09-21 19:04:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726945500000|2024-09-21 19:05:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726945510000|2024-09-21 19:05:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726945520000|2024-09-21 19:05:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945560000|2024-09-21 19:06:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945570000|2024-09-21 19:06:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945590000|2024-09-21 19:06:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945600000|2024-09-21 19:06:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945610000|2024-09-21 19:06:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945630000|2024-09-21 19:07:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726945640000|2024-09-21 19:07:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726945650000|2024-09-21 19:07:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726945660000|2024-09-21 19:07:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726945670000|2024-09-21 19:07:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726945680000|2024-09-21 19:08:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726945710000|2024-09-21 19:08:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726945750000|2024-09-21 19:09:10|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726945760000|2024-09-21 19:09:20|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|2
1726945770000|2024-09-21 19:09:30|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|7
1726945780000|2024-09-21 19:09:40|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1726945790000|2024-09-21 19:09:50|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1726945800000|2024-09-21 19:10:00|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|8
1726945810000|2024-09-21 19:10:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726945850000|2024-09-21 19:10:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726945870000|2024-09-21 19:11:10|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|6
1726945880000|2024-09-21 19:11:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726945920000|2024-09-21 19:12:00|52.6|52.3|52.65|52.35|52.65|52.35|52.6|52.3|4
1726945930000|2024-09-21 19:12:10|52.64|52.34|52.61|52.31|52.64|52.34|52.6|52.3|8
1726945940000|2024-09-21 19:12:20|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1726945950000|2024-09-21 19:12:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|5
1726945970000|2024-09-21 19:12:50|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1726945980000|2024-09-21 19:13:00|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|4
1726945990000|2024-09-21 19:13:10|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|4
1726946000000|2024-09-21 19:13:20|52.61|52.31|52.64|52.34|52.64|52.34|52.6|52.3|7
1726946010000|2024-09-21 19:13:30|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|5
1726946030000|2024-09-21 19:13:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1726946040000|2024-09-21 19:14:00|52.64|52.34|52.64|52.34|52.65|52.35|52.64|52.34|3
1726946050000|2024-09-21 19:14:10|52.65|52.35|52.65|52.35|52.66|52.36|52.64|52.34|5
1726946060000|2024-09-21 19:14:20|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1726946070000|2024-09-21 19:14:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1726946090000|2024-09-21 19:14:50|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|11
1726946100000|2024-09-21 19:15:00|52.64|52.34|52.59|52.29|52.64|52.34|52.59|52.29|8
1726946110000|2024-09-21 19:15:10|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1726946120000|2024-09-21 19:15:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726946130000|2024-09-21 19:15:30|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726946140000|2024-09-21 19:15:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726946150000|2024-09-21 19:15:50|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1726946160000|2024-09-21 19:16:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1726946170000|2024-09-21 19:16:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1726946190000|2024-09-21 19:16:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726946200000|2024-09-21 19:16:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726946210000|2024-09-21 19:16:50|52.54|52.24|52.52|52.22|52.54|52.24|52.51|52.21|6
1726946220000|2024-09-21 19:17:00|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|8
1726946230000|2024-09-21 19:17:10|52.53|52.23|52.54|52.24|52.55|52.25|52.52|52.22|6
1726946240000|2024-09-21 19:17:20|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1726946250000|2024-09-21 19:17:30|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1726946260000|2024-09-21 19:17:40|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726946270000|2024-09-21 19:17:50|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|5
1726946280000|2024-09-21 19:18:00|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|10
1726946290000|2024-09-21 19:18:10|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|8
1726946300000|2024-09-21 19:18:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726946320000|2024-09-21 19:18:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726946330000|2024-09-21 19:18:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726946340000|2024-09-21 19:19:00|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|5
1726946350000|2024-09-21 19:19:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|9
1726946360000|2024-09-21 19:19:20|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|3
1726946370000|2024-09-21 19:19:30|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|11
1726946380000|2024-09-21 19:19:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726946390000|2024-09-21 19:19:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726946420000|2024-09-21 19:20:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726946430000|2024-09-21 19:20:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726946440000|2024-09-21 19:20:40|52.5|52.2|52.49|52.19|52.5|52.2|52.48|52.18|14
1726946450000|2024-09-21 19:20:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726946460000|2024-09-21 19:21:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726946470000|2024-09-21 19:21:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1726946510000|2024-09-21 19:21:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726946520000|2024-09-21 19:22:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|6
1726946530000|2024-09-21 19:22:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726946540000|2024-09-21 19:22:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726946560000|2024-09-21 19:22:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726946570000|2024-09-21 19:22:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1726946580000|2024-09-21 19:23:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|6
1726946590000|2024-09-21 19:23:10|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726946600000|2024-09-21 19:23:20|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|7
1726946610000|2024-09-21 19:23:30|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1726946620000|2024-09-21 19:23:40|52.44|52.14|52.41|52.11|52.44|52.14|52.41|52.11|3
1726946630000|2024-09-21 19:23:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726946640000|2024-09-21 19:24:00|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|6
1726946650000|2024-09-21 19:24:10|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726946660000|2024-09-21 19:24:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|6
1726946680000|2024-09-21 19:24:40|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|4
1726946690000|2024-09-21 19:24:50|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1726946700000|2024-09-21 19:25:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1726946710000|2024-09-21 19:25:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1726946720000|2024-09-21 19:25:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1726946730000|2024-09-21 19:25:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1726946740000|2024-09-21 19:25:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1726946750000|2024-09-21 19:25:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1726946760000|2024-09-21 19:26:00|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1726946770000|2024-09-21 19:26:10|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|6
1726946780000|2024-09-21 19:26:20|52.35|52.05|52.36|52.06|52.36|52.06|52.33|52.03|8
1726946790000|2024-09-21 19:26:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1726946800000|2024-09-21 19:26:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1726946810000|2024-09-21 19:26:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1726946840000|2024-09-21 19:27:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1726946880000|2024-09-21 19:28:00|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|7
1726946900000|2024-09-21 19:28:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726946910000|2024-09-21 19:28:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|11
1726946920000|2024-09-21 19:28:40|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|8
1726946930000|2024-09-21 19:28:50|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|4
1726946940000|2024-09-21 19:29:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1726946950000|2024-09-21 19:29:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726946970000|2024-09-21 19:29:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1726946980000|2024-09-21 19:29:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726946990000|2024-09-21 19:29:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|12
1726947000000|2024-09-21 19:30:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|7
1726947010000|2024-09-21 19:30:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726947020000|2024-09-21 19:30:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726947030000|2024-09-21 19:30:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726947050000|2024-09-21 19:30:50|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726947060000|2024-09-21 19:31:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|10
1726947070000|2024-09-21 19:31:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|8
1726947080000|2024-09-21 19:31:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726947090000|2024-09-21 19:31:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726947100000|2024-09-21 19:31:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|7
1726947110000|2024-09-21 19:31:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1726947120000|2024-09-21 19:32:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|8
1726947130000|2024-09-21 19:32:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1726947140000|2024-09-21 19:32:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726947150000|2024-09-21 19:32:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1726947160000|2024-09-21 19:32:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726947170000|2024-09-21 19:32:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1726947190000|2024-09-21 19:33:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|9
1726947200000|2024-09-21 19:33:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726947210000|2024-09-21 19:33:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1726947220000|2024-09-21 19:33:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1726947230000|2024-09-21 19:33:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726947240000|2024-09-21 19:34:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1726947250000|2024-09-21 19:34:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726947260000|2024-09-21 19:34:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1726947270000|2024-09-21 19:34:30|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|8
1726947280000|2024-09-21 19:34:40|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|7
1726947290000|2024-09-21 19:34:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|6
1726947300000|2024-09-21 19:35:00|52.41|52.11|52.41|52.11|52.42|52.12|52.4|52.1|7
1726947310000|2024-09-21 19:35:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726947320000|2024-09-21 19:35:20|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|5
1726947370000|2024-09-21 19:36:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1726947390000|2024-09-21 19:36:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1726947400000|2024-09-21 19:36:40|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|3
1726947410000|2024-09-21 19:36:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726947420000|2024-09-21 19:37:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|9
1726947430000|2024-09-21 19:37:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|8
1726947440000|2024-09-21 19:37:20|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|11
1726947560000|2024-09-21 19:39:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726947590000|2024-09-21 19:39:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726947600000|2024-09-21 19:40:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726947610000|2024-09-21 19:40:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726947630000|2024-09-21 19:40:30|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726947640000|2024-09-21 19:40:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|5
1726947650000|2024-09-21 19:40:50|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726947660000|2024-09-21 19:41:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1726947670000|2024-09-21 19:41:10|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|5
1726947680000|2024-09-21 19:41:20|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|5
1726947690000|2024-09-21 19:41:30|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|5
1726947710000|2024-09-21 19:41:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726947720000|2024-09-21 19:42:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726947730000|2024-09-21 19:42:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726947770000|2024-09-21 19:42:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726947780000|2024-09-21 19:43:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726947790000|2024-09-21 19:43:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726947800000|2024-09-21 19:43:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726947810000|2024-09-21 19:43:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726947840000|2024-09-21 19:44:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726947850000|2024-09-21 19:44:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726947860000|2024-09-21 19:44:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726947870000|2024-09-21 19:44:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726947910000|2024-09-21 19:45:10|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726947930000|2024-09-21 19:45:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726947940000|2024-09-21 19:45:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726947950000|2024-09-21 19:45:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726947960000|2024-09-21 19:46:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726947970000|2024-09-21 19:46:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726947980000|2024-09-21 19:46:20|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|11
1726947990000|2024-09-21 19:46:30|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|5
1726948000000|2024-09-21 19:46:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726948020000|2024-09-21 19:47:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726948030000|2024-09-21 19:47:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726948040000|2024-09-21 19:47:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726948050000|2024-09-21 19:47:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726948060000|2024-09-21 19:47:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726948070000|2024-09-21 19:47:50|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726948080000|2024-09-21 19:48:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|12
1726948090000|2024-09-21 19:48:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|8
1726948130000|2024-09-21 19:48:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726948160000|2024-09-21 19:49:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726948170000|2024-09-21 19:49:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726948180000|2024-09-21 19:49:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726948190000|2024-09-21 19:49:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726948200000|2024-09-21 19:50:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726948210000|2024-09-21 19:50:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726948220000|2024-09-21 19:50:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726948230000|2024-09-21 19:50:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726948250000|2024-09-21 19:50:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726948260000|2024-09-21 19:51:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726948270000|2024-09-21 19:51:10|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726948290000|2024-09-21 19:51:30|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|7
1726948300000|2024-09-21 19:51:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726948320000|2024-09-21 19:52:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726948330000|2024-09-21 19:52:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|9
1726948340000|2024-09-21 19:52:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726948350000|2024-09-21 19:52:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726948360000|2024-09-21 19:52:40|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|7
1726948390000|2024-09-21 19:53:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726948450000|2024-09-21 19:54:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726948510000|2024-09-21 19:55:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726948540000|2024-09-21 19:55:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726948550000|2024-09-21 19:55:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726948630000|2024-09-21 19:57:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726948650000|2024-09-21 19:57:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726948670000|2024-09-21 19:57:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726948700000|2024-09-21 19:58:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726948710000|2024-09-21 19:58:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726948720000|2024-09-21 19:58:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726948740000|2024-09-21 19:59:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726948750000|2024-09-21 19:59:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726948760000|2024-09-21 19:59:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726948770000|2024-09-21 19:59:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726948780000|2024-09-21 19:59:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726948790000|2024-09-21 19:59:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726948800000|2024-09-21 20:00:00|52.51|52.21|52.49|52.19|52.52|52.22|52.48|52.18|10
1726948810000|2024-09-21 20:00:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726948830000|2024-09-21 20:00:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1726948850000|2024-09-21 20:00:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726948860000|2024-09-21 20:01:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726948890000|2024-09-21 20:01:30|52.46|52.16|52.43|52.13|52.46|52.16|52.42|52.12|4
1726948900000|2024-09-21 20:01:40|52.42|52.12|52.44|52.14|52.46|52.16|52.42|52.12|5
1726948910000|2024-09-21 20:01:50|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1726948920000|2024-09-21 20:02:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1726948930000|2024-09-21 20:02:10|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1726948940000|2024-09-21 20:02:20|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1726948980000|2024-09-21 20:03:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|10
1726948990000|2024-09-21 20:03:10|52.42|52.12|52.41|52.11|52.42|52.12|52.4|52.1|7
1726949000000|2024-09-21 20:03:20|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|7
1726949020000|2024-09-21 20:03:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|4
1726949030000|2024-09-21 20:03:50|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|7
1726949060000|2024-09-21 20:04:20|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|3
1726949070000|2024-09-21 20:04:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726949080000|2024-09-21 20:04:40|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726949100000|2024-09-21 20:05:00|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1726949110000|2024-09-21 20:05:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1726949120000|2024-09-21 20:05:20|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1726949130000|2024-09-21 20:05:30|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1726949140000|2024-09-21 20:05:40|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1726949150000|2024-09-21 20:05:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1726949160000|2024-09-21 20:06:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726949170000|2024-09-21 20:06:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|6
1726949190000|2024-09-21 20:06:30|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|3
1726949200000|2024-09-21 20:06:40|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|4
1726949220000|2024-09-21 20:07:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726949300000|2024-09-21 20:08:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1726949320000|2024-09-21 20:08:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726949330000|2024-09-21 20:08:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726949340000|2024-09-21 20:09:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|9
1726949350000|2024-09-21 20:09:10|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1726949370000|2024-09-21 20:09:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726949400000|2024-09-21 20:10:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726949410000|2024-09-21 20:10:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726949420000|2024-09-21 20:10:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726949430000|2024-09-21 20:10:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726949440000|2024-09-21 20:10:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726949450000|2024-09-21 20:10:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726949460000|2024-09-21 20:11:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726949520000|2024-09-21 20:12:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726949530000|2024-09-21 20:12:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726949550000|2024-09-21 20:12:30|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726949670000|2024-09-21 20:14:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|12
1726949680000|2024-09-21 20:14:40|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|11
1726949690000|2024-09-21 20:14:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|9
1726949700000|2024-09-21 20:15:00|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|6
1726949710000|2024-09-21 20:15:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726949720000|2024-09-21 20:15:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726949740000|2024-09-21 20:15:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1726949750000|2024-09-21 20:15:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726949800000|2024-09-21 20:16:40|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|3
1726949830000|2024-09-21 20:17:10|52.51|52.21|52.57|52.27|52.57|52.27|52.51|52.21|5
1726949850000|2024-09-21 20:17:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726949870000|2024-09-21 20:17:50|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|2
1726949880000|2024-09-21 20:18:00|52.58|52.28|52.58|52.28|52.59|52.29|52.57|52.27|9
1726949890000|2024-09-21 20:18:10|52.57|52.27|52.57|52.27|52.59|52.29|52.57|52.27|8
1726949920000|2024-09-21 20:18:40|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|6
1726949930000|2024-09-21 20:18:50|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726949940000|2024-09-21 20:19:00|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|4
1726949950000|2024-09-21 20:19:10|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726949960000|2024-09-21 20:19:20|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726949970000|2024-09-21 20:19:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726949980000|2024-09-21 20:19:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726950010000|2024-09-21 20:20:10|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1726950020000|2024-09-21 20:20:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|13
1726950040000|2024-09-21 20:20:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726950060000|2024-09-21 20:21:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726950070000|2024-09-21 20:21:10|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1726950080000|2024-09-21 20:21:20|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1726950090000|2024-09-21 20:21:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726950110000|2024-09-21 20:21:50|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726950120000|2024-09-21 20:22:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726950130000|2024-09-21 20:22:10|52.51|52.21|52.54|52.24|52.54|52.24|52.51|52.21|8
1726950140000|2024-09-21 20:22:20|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1726950160000|2024-09-21 20:22:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726950190000|2024-09-21 20:23:10|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|10
1726950230000|2024-09-21 20:23:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726950290000|2024-09-21 20:24:50|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|3
1726950300000|2024-09-21 20:25:00|52.56|52.26|52.53|52.23|52.56|52.26|52.52|52.22|10
1726950310000|2024-09-21 20:25:10|52.52|52.22|52.51|52.21|52.53|52.23|52.5|52.2|8
1726950320000|2024-09-21 20:25:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726950330000|2024-09-21 20:25:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726950340000|2024-09-21 20:25:40|52.52|52.22|52.51|52.21|52.52|52.22|52.5|52.2|4
1726950350000|2024-09-21 20:25:50|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|4
1726950360000|2024-09-21 20:26:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726950370000|2024-09-21 20:26:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726950380000|2024-09-21 20:26:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|5
1726950390000|2024-09-21 20:26:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726950400000|2024-09-21 20:26:40|52.52|52.22|52.56|52.26|52.56|52.26|52.52|52.22|4
1726950470000|2024-09-21 20:27:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726950480000|2024-09-21 20:28:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1726950490000|2024-09-21 20:28:10|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|5
1726950500000|2024-09-21 20:28:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1726950510000|2024-09-21 20:28:30|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1726950520000|2024-09-21 20:28:40|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1726950530000|2024-09-21 20:28:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1726950540000|2024-09-21 20:29:00|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726950590000|2024-09-21 20:29:50|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|8
1726950600000|2024-09-21 20:30:00|52.53|52.23|52.56|52.26|52.56|52.26|52.52|52.22|6
1726950610000|2024-09-21 20:30:10|52.55|52.25|52.53|52.23|52.55|52.25|52.52|52.22|7
1726950620000|2024-09-21 20:30:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726950630000|2024-09-21 20:30:30|52.53|52.23|52.53|52.23|52.55|52.25|52.52|52.22|7
1726950640000|2024-09-21 20:30:40|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|5
1726950650000|2024-09-21 20:30:50|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1726950660000|2024-09-21 20:31:00|52.54|52.24|52.55|52.25|52.56|52.26|52.53|52.23|6
1726950670000|2024-09-21 20:31:10|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726950690000|2024-09-21 20:31:30|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|6
1726950700000|2024-09-21 20:31:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|8
1726950710000|2024-09-21 20:31:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1726950720000|2024-09-21 20:32:00|52.51|52.21|52.54|52.24|52.54|52.24|52.51|52.21|4
1726950730000|2024-09-21 20:32:10|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1726950740000|2024-09-21 20:32:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726950750000|2024-09-21 20:32:30|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|6
1726950760000|2024-09-21 20:32:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|7
1726950770000|2024-09-21 20:32:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726950780000|2024-09-21 20:33:00|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726950790000|2024-09-21 20:33:10|52.51|52.21|52.54|52.24|52.54|52.24|52.51|52.21|4
1726950800000|2024-09-21 20:33:20|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|8
1726950820000|2024-09-21 20:33:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726950830000|2024-09-21 20:33:50|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1726950840000|2024-09-21 20:34:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1726950850000|2024-09-21 20:34:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726950860000|2024-09-21 20:34:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726950870000|2024-09-21 20:34:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726950900000|2024-09-21 20:35:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726950910000|2024-09-21 20:35:10|52.52|52.22|52.51|52.21|52.54|52.24|52.51|52.21|9
1726950920000|2024-09-21 20:35:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726950940000|2024-09-21 20:35:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726950950000|2024-09-21 20:35:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726950970000|2024-09-21 20:36:10|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726950980000|2024-09-21 20:36:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726950990000|2024-09-21 20:36:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726951000000|2024-09-21 20:36:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1726951010000|2024-09-21 20:36:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1726951020000|2024-09-21 20:37:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726951030000|2024-09-21 20:37:10|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726951040000|2024-09-21 20:37:20|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|5
1726951050000|2024-09-21 20:37:30|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726951060000|2024-09-21 20:37:40|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|4
1726951070000|2024-09-21 20:37:50|52.55|52.25|52.52|52.22|52.56|52.26|52.52|52.22|6
1726951080000|2024-09-21 20:38:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1726951090000|2024-09-21 20:38:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726951100000|2024-09-21 20:38:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726951120000|2024-09-21 20:38:40|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|3
1726951130000|2024-09-21 20:38:50|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726951140000|2024-09-21 20:39:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726951150000|2024-09-21 20:39:10|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|3
1726951160000|2024-09-21 20:39:20|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|3
1726951200000|2024-09-21 20:40:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726951210000|2024-09-21 20:40:10|52.57|52.27|52.58|52.28|52.59|52.29|52.57|52.27|6
1726951220000|2024-09-21 20:40:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1726951230000|2024-09-21 20:40:30|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726951240000|2024-09-21 20:40:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726951250000|2024-09-21 20:40:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726951260000|2024-09-21 20:41:00|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1726951270000|2024-09-21 20:41:10|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1726951280000|2024-09-21 20:41:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726951290000|2024-09-21 20:41:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|6
1726951300000|2024-09-21 20:41:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726951310000|2024-09-21 20:41:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1726951320000|2024-09-21 20:42:00|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|7
1726951330000|2024-09-21 20:42:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726951350000|2024-09-21 20:42:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|8
1726951440000|2024-09-21 20:44:00|52.54|52.24|52.51|52.21|52.54|52.24|52.51|52.21|3
1726951450000|2024-09-21 20:44:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726951510000|2024-09-21 20:45:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726951560000|2024-09-21 20:46:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726951600000|2024-09-21 20:46:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726951620000|2024-09-21 20:47:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726951630000|2024-09-21 20:47:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1726951700000|2024-09-21 20:48:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726951710000|2024-09-21 20:48:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726951720000|2024-09-21 20:48:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726951750000|2024-09-21 20:49:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726951770000|2024-09-21 20:49:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726951790000|2024-09-21 20:49:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726951800000|2024-09-21 20:50:00|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726951810000|2024-09-21 20:50:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726951820000|2024-09-21 20:50:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726951840000|2024-09-21 20:50:40|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|7
1726951850000|2024-09-21 20:50:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726951870000|2024-09-21 20:51:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726951880000|2024-09-21 20:51:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726951890000|2024-09-21 20:51:30|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726951900000|2024-09-21 20:51:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726951910000|2024-09-21 20:51:50|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1726951950000|2024-09-21 20:52:30|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|8
1726951960000|2024-09-21 20:52:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726951970000|2024-09-21 20:52:50|52.55|52.25|52.51|52.21|52.55|52.25|52.51|52.21|3
1726951980000|2024-09-21 20:53:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1726951990000|2024-09-21 20:53:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726952010000|2024-09-21 20:53:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726952020000|2024-09-21 20:53:40|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726952030000|2024-09-21 20:53:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726952060000|2024-09-21 20:54:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726952080000|2024-09-21 20:54:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726952110000|2024-09-21 20:55:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726952150000|2024-09-21 20:55:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726952160000|2024-09-21 20:56:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952170000|2024-09-21 20:56:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952180000|2024-09-21 20:56:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952190000|2024-09-21 20:56:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1726952200000|2024-09-21 20:56:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726952230000|2024-09-21 20:57:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|8
1726952240000|2024-09-21 20:57:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726952250000|2024-09-21 20:57:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1726952260000|2024-09-21 20:57:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726952290000|2024-09-21 20:58:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726952410000|2024-09-21 21:00:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726952420000|2024-09-21 21:00:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726952430000|2024-09-21 21:00:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952450000|2024-09-21 21:00:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726952470000|2024-09-21 21:01:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726952480000|2024-09-21 21:01:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726952490000|2024-09-21 21:01:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726952500000|2024-09-21 21:01:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726952510000|2024-09-21 21:01:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726952520000|2024-09-21 21:02:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726952610000|2024-09-21 21:03:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952620000|2024-09-21 21:03:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726952630000|2024-09-21 21:03:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726952640000|2024-09-21 21:04:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726952670000|2024-09-21 21:04:30|52.47|52.17|52.42|52.12|52.47|52.17|52.42|52.12|6
1726952680000|2024-09-21 21:04:40|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|9
1726952690000|2024-09-21 21:04:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726952740000|2024-09-21 21:05:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726952750000|2024-09-21 21:05:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726952760000|2024-09-21 21:06:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726952770000|2024-09-21 21:06:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|8
1726952790000|2024-09-21 21:06:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726952810000|2024-09-21 21:06:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1726952820000|2024-09-21 21:07:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726952840000|2024-09-21 21:07:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726952850000|2024-09-21 21:07:30|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|3
1726952860000|2024-09-21 21:07:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726952870000|2024-09-21 21:07:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1726952880000|2024-09-21 21:08:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726952890000|2024-09-21 21:08:10|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726952900000|2024-09-21 21:08:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726952910000|2024-09-21 21:08:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726952920000|2024-09-21 21:08:40|52.42|52.12|52.42|52.12|52.44|52.14|52.42|52.12|5
1726952930000|2024-09-21 21:08:50|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1726952940000|2024-09-21 21:09:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726952950000|2024-09-21 21:09:10|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|11
1726952960000|2024-09-21 21:09:20|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726952970000|2024-09-21 21:09:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726952980000|2024-09-21 21:09:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726952990000|2024-09-21 21:09:50|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726953000000|2024-09-21 21:10:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726953010000|2024-09-21 21:10:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726953030000|2024-09-21 21:10:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726953050000|2024-09-21 21:10:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726953060000|2024-09-21 21:11:00|52.41|52.11|52.45|52.15|52.45|52.15|52.41|52.11|5
1726953070000|2024-09-21 21:11:10|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1726953080000|2024-09-21 21:11:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726953090000|2024-09-21 21:11:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726953130000|2024-09-21 21:12:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726953140000|2024-09-21 21:12:20|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|5
1726953150000|2024-09-21 21:12:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1726953160000|2024-09-21 21:12:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726953170000|2024-09-21 21:12:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726953180000|2024-09-21 21:13:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726953200000|2024-09-21 21:13:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726953220000|2024-09-21 21:13:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726953230000|2024-09-21 21:13:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726953240000|2024-09-21 21:14:00|52.52|52.22|52.53|52.23|52.55|52.25|52.52|52.22|8
1726953250000|2024-09-21 21:14:10|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1726953280000|2024-09-21 21:14:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726953300000|2024-09-21 21:15:00|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|5
1726953310000|2024-09-21 21:15:10|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|2
1726953320000|2024-09-21 21:15:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726953340000|2024-09-21 21:15:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726953410000|2024-09-21 21:16:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726953420000|2024-09-21 21:17:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726953430000|2024-09-21 21:17:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726953440000|2024-09-21 21:17:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726953450000|2024-09-21 21:17:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726953460000|2024-09-21 21:17:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726953470000|2024-09-21 21:17:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726953490000|2024-09-21 21:18:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726953500000|2024-09-21 21:18:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726953520000|2024-09-21 21:18:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726953530000|2024-09-21 21:18:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1726953540000|2024-09-21 21:19:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726953550000|2024-09-21 21:19:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726953560000|2024-09-21 21:19:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726953570000|2024-09-21 21:19:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726953590000|2024-09-21 21:19:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726953650000|2024-09-21 21:20:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726953670000|2024-09-21 21:21:10|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1726953690000|2024-09-21 21:21:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|6
1726953740000|2024-09-21 21:22:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726953760000|2024-09-21 21:22:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726953800000|2024-09-21 21:23:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726953820000|2024-09-21 21:23:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1726953830000|2024-09-21 21:23:50|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|7
1726953840000|2024-09-21 21:24:00|52.44|52.14|52.4|52.1|52.44|52.14|52.4|52.1|8
1726953850000|2024-09-21 21:24:10|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726953880000|2024-09-21 21:24:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1726953890000|2024-09-21 21:24:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|9
1726953900000|2024-09-21 21:25:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726953910000|2024-09-21 21:25:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726953930000|2024-09-21 21:25:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1726953950000|2024-09-21 21:25:50|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1726953960000|2024-09-21 21:26:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726953970000|2024-09-21 21:26:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1726953980000|2024-09-21 21:26:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1726953990000|2024-09-21 21:26:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726954010000|2024-09-21 21:26:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1726954040000|2024-09-21 21:27:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1726954070000|2024-09-21 21:27:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1726954080000|2024-09-21 21:28:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1726954090000|2024-09-21 21:28:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726954100000|2024-09-21 21:28:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1726954110000|2024-09-21 21:28:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1726954140000|2024-09-21 21:29:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1726954150000|2024-09-21 21:29:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726954170000|2024-09-21 21:29:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726954180000|2024-09-21 21:29:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726954190000|2024-09-21 21:29:50|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1726954200000|2024-09-21 21:30:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1726954270000|2024-09-21 21:31:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1726954420000|2024-09-21 21:33:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1726954450000|2024-09-21 21:34:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726954470000|2024-09-21 21:34:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726954480000|2024-09-21 21:34:40|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1726954500000|2024-09-21 21:35:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726954510000|2024-09-21 21:35:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726954560000|2024-09-21 21:36:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726954590000|2024-09-21 21:36:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726954600000|2024-09-21 21:36:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726954620000|2024-09-21 21:37:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726954630000|2024-09-21 21:37:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1726954640000|2024-09-21 21:37:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726954650000|2024-09-21 21:37:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726954670000|2024-09-21 21:37:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726954800000|2024-09-21 21:40:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726954810000|2024-09-21 21:40:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726954820000|2024-09-21 21:40:20|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1726954830000|2024-09-21 21:40:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726954840000|2024-09-21 21:40:40|52.42|52.12|52.44|52.14|52.44|52.14|52.41|52.11|4
1726954850000|2024-09-21 21:40:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1726954860000|2024-09-21 21:41:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1726954870000|2024-09-21 21:41:10|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1726954890000|2024-09-21 21:41:30|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1726954900000|2024-09-21 21:41:40|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726954910000|2024-09-21 21:41:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726954960000|2024-09-21 21:42:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726954970000|2024-09-21 21:42:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1726954980000|2024-09-21 21:43:00|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1726955030000|2024-09-21 21:43:50|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1726955040000|2024-09-21 21:44:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726955050000|2024-09-21 21:44:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1726955070000|2024-09-21 21:44:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726955080000|2024-09-21 21:44:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726955090000|2024-09-21 21:44:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726955100000|2024-09-21 21:45:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726955110000|2024-09-21 21:45:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726955120000|2024-09-21 21:45:20|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|5
1726955130000|2024-09-21 21:45:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726955140000|2024-09-21 21:45:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726955150000|2024-09-21 21:45:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1726955160000|2024-09-21 21:46:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726955170000|2024-09-21 21:46:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726955180000|2024-09-21 21:46:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726955220000|2024-09-21 21:47:00|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726955240000|2024-09-21 21:47:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726955250000|2024-09-21 21:47:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726955260000|2024-09-21 21:47:40|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1726955270000|2024-09-21 21:47:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1726955280000|2024-09-21 21:48:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726955320000|2024-09-21 21:48:40|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1726955330000|2024-09-21 21:48:50|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1726955350000|2024-09-21 21:49:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1726955380000|2024-09-21 21:49:40|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1726955400000|2024-09-21 21:50:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1726955410000|2024-09-21 21:50:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726955420000|2024-09-21 21:50:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726955460000|2024-09-21 21:51:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1726955470000|2024-09-21 21:51:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726955480000|2024-09-21 21:51:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726955490000|2024-09-21 21:51:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726955500000|2024-09-21 21:51:40|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|5
1726955510000|2024-09-21 21:51:50|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726955520000|2024-09-21 21:52:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1726955540000|2024-09-21 21:52:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1726955550000|2024-09-21 21:52:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|4
1726955570000|2024-09-21 21:52:50|52.41|52.11|52.42|52.12|52.42|52.12|52.4|52.1|3
1726955580000|2024-09-21 21:53:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726955590000|2024-09-21 21:53:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726955600000|2024-09-21 21:53:20|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1726955620000|2024-09-21 21:53:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726955630000|2024-09-21 21:53:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726955640000|2024-09-21 21:54:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726955650000|2024-09-21 21:54:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726955670000|2024-09-21 21:54:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726955700000|2024-09-21 21:55:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726955710000|2024-09-21 21:55:10|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|4
1726955720000|2024-09-21 21:55:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1726955730000|2024-09-21 21:55:30|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|6
1726955740000|2024-09-21 21:55:40|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|12
1726955750000|2024-09-21 21:55:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1726955760000|2024-09-21 21:56:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726955770000|2024-09-21 21:56:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726955780000|2024-09-21 21:56:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726955790000|2024-09-21 21:56:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726955860000|2024-09-21 21:57:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726955870000|2024-09-21 21:57:50|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1726955880000|2024-09-21 21:58:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726955890000|2024-09-21 21:58:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726955900000|2024-09-21 21:58:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1726955920000|2024-09-21 21:58:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|10
1726955940000|2024-09-21 21:59:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1726955970000|2024-09-21 21:59:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726955980000|2024-09-21 21:59:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726955990000|2024-09-21 21:59:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|8
1726956000000|2024-09-21 22:00:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726956020000|2024-09-21 22:00:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726956030000|2024-09-21 22:00:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726956050000|2024-09-21 22:00:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726956070000|2024-09-21 22:01:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726956080000|2024-09-21 22:01:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726956090000|2024-09-21 22:01:30|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726956100000|2024-09-21 22:01:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726956130000|2024-09-21 22:02:10|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726956140000|2024-09-21 22:02:20|52.5|52.2|52.48|52.18|52.51|52.21|52.48|52.18|7
1726956150000|2024-09-21 22:02:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726956180000|2024-09-21 22:03:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726956200000|2024-09-21 22:03:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1726956210000|2024-09-21 22:03:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726956220000|2024-09-21 22:03:40|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|6
1726956230000|2024-09-21 22:03:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726956240000|2024-09-21 22:04:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726956250000|2024-09-21 22:04:10|52.5|52.2|52.54|52.24|52.54|52.24|52.5|52.2|6
1726956260000|2024-09-21 22:04:20|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|7
1726956270000|2024-09-21 22:04:30|52.52|52.22|52.56|52.26|52.56|52.26|52.52|52.22|4
1726956280000|2024-09-21 22:04:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1726956290000|2024-09-21 22:04:50|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|11
1726956300000|2024-09-21 22:05:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726956310000|2024-09-21 22:05:10|52.55|52.25|52.52|52.22|52.55|52.25|52.52|52.22|4
1726956320000|2024-09-21 22:05:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726956350000|2024-09-21 22:05:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726956360000|2024-09-21 22:06:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726956370000|2024-09-21 22:06:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726956380000|2024-09-21 22:06:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726956390000|2024-09-21 22:06:30|52.47|52.17|52.46|52.16|52.48|52.18|52.46|52.16|4
1726956410000|2024-09-21 22:06:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726956420000|2024-09-21 22:07:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726956430000|2024-09-21 22:07:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726956440000|2024-09-21 22:07:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726956450000|2024-09-21 22:07:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726956460000|2024-09-21 22:07:40|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|4
1726956470000|2024-09-21 22:07:50|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|4
1726956490000|2024-09-21 22:08:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726956500000|2024-09-21 22:08:20|52.52|52.22|52.54|52.24|52.55|52.25|52.52|52.22|4
1726956520000|2024-09-21 22:08:40|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1726956530000|2024-09-21 22:08:50|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|6
1726956540000|2024-09-21 22:09:00|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|5
1726956570000|2024-09-21 22:09:30|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1726956580000|2024-09-21 22:09:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726956600000|2024-09-21 22:10:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726956610000|2024-09-21 22:10:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726956620000|2024-09-21 22:10:20|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726956630000|2024-09-21 22:10:30|52.54|52.24|52.54|52.24|52.54|52.24|52.52|52.22|5
1726956650000|2024-09-21 22:10:50|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726956690000|2024-09-21 22:11:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726956710000|2024-09-21 22:11:50|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726956730000|2024-09-21 22:12:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1726956750000|2024-09-21 22:12:30|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|4
1726956790000|2024-09-21 22:13:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726956800000|2024-09-21 22:13:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726956810000|2024-09-21 22:13:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726956820000|2024-09-21 22:13:40|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|4
1726956830000|2024-09-21 22:13:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726956840000|2024-09-21 22:14:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726956850000|2024-09-21 22:14:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726956860000|2024-09-21 22:14:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726956880000|2024-09-21 22:14:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726956890000|2024-09-21 22:14:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726956900000|2024-09-21 22:15:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726956910000|2024-09-21 22:15:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726956920000|2024-09-21 22:15:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726956930000|2024-09-21 22:15:30|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726956940000|2024-09-21 22:15:40|52.54|52.24|52.56|52.26|52.57|52.27|52.54|52.24|4
1726956950000|2024-09-21 22:15:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726956960000|2024-09-21 22:16:00|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|3
1726957000000|2024-09-21 22:16:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726957020000|2024-09-21 22:17:00|52.52|52.22|52.56|52.26|52.56|52.26|52.52|52.22|8
1726957030000|2024-09-21 22:17:10|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726957040000|2024-09-21 22:17:20|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|5
1726957050000|2024-09-21 22:17:30|52.54|52.24|52.52|52.22|52.54|52.24|52.51|52.21|4
1726957070000|2024-09-21 22:17:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726957080000|2024-09-21 22:18:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726957100000|2024-09-21 22:18:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726957110000|2024-09-21 22:18:30|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726957120000|2024-09-21 22:18:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|5
1726957130000|2024-09-21 22:18:50|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1726957140000|2024-09-21 22:19:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726957160000|2024-09-21 22:19:20|52.51|52.21|52.55|52.25|52.55|52.25|52.51|52.21|4
1726957170000|2024-09-21 22:19:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1726957180000|2024-09-21 22:19:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1726957200000|2024-09-21 22:20:00|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|5
1726957210000|2024-09-21 22:20:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726957250000|2024-09-21 22:20:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1726957260000|2024-09-21 22:21:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726957270000|2024-09-21 22:21:10|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|5
1726957280000|2024-09-21 22:21:20|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1726957300000|2024-09-21 22:21:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726957310000|2024-09-21 22:21:50|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|4
1726957320000|2024-09-21 22:22:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726957340000|2024-09-21 22:22:20|52.54|52.24|52.53|52.23|52.56|52.26|52.53|52.23|6
1726957350000|2024-09-21 22:22:30|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726957380000|2024-09-21 22:23:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726957390000|2024-09-21 22:23:10|52.52|52.22|52.55|52.25|52.55|52.25|52.52|52.22|6
1726957400000|2024-09-21 22:23:20|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1726957410000|2024-09-21 22:23:30|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726957420000|2024-09-21 22:23:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726957430000|2024-09-21 22:23:50|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1726957440000|2024-09-21 22:24:00|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1726957450000|2024-09-21 22:24:10|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|2
1726957460000|2024-09-21 22:24:20|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726957470000|2024-09-21 22:24:30|52.55|52.25|52.56|52.26|52.57|52.27|52.55|52.25|5
1726957480000|2024-09-21 22:24:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1726957490000|2024-09-21 22:24:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1726957500000|2024-09-21 22:25:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726957510000|2024-09-21 22:25:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1726957520000|2024-09-21 22:25:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726957530000|2024-09-21 22:25:30|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|3
1726957540000|2024-09-21 22:25:40|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1726957590000|2024-09-21 22:26:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726957600000|2024-09-21 22:26:40|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1726957610000|2024-09-21 22:26:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1726957620000|2024-09-21 22:27:00|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1726957640000|2024-09-21 22:27:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726957690000|2024-09-21 22:28:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726957740000|2024-09-21 22:29:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726957790000|2024-09-21 22:29:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726957810000|2024-09-21 22:30:10|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1726957820000|2024-09-21 22:30:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1726957830000|2024-09-21 22:30:30|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1726957840000|2024-09-21 22:30:40|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|8
1726957850000|2024-09-21 22:30:50|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|4
1726957870000|2024-09-21 22:31:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726957880000|2024-09-21 22:31:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1726957890000|2024-09-21 22:31:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1726957900000|2024-09-21 22:31:40|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1726957910000|2024-09-21 22:31:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1726957920000|2024-09-21 22:32:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1726957940000|2024-09-21 22:32:20|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1726958110000|2024-09-21 22:35:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1726958130000|2024-09-21 22:35:30|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|5
1726958140000|2024-09-21 22:35:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1726958150000|2024-09-21 22:35:50|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1726958160000|2024-09-21 22:36:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726958220000|2024-09-21 22:37:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726958230000|2024-09-21 22:37:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726958240000|2024-09-21 22:37:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1726958280000|2024-09-21 22:38:00|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726958290000|2024-09-21 22:38:10|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726958300000|2024-09-21 22:38:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726958380000|2024-09-21 22:39:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726958400000|2024-09-21 22:40:00|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|5
1726958410000|2024-09-21 22:40:10|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|8
1726958420000|2024-09-21 22:40:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1726958430000|2024-09-21 22:40:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726958490000|2024-09-21 22:41:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726958500000|2024-09-21 22:41:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726958510000|2024-09-21 22:41:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726958660000|2024-09-21 22:44:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726958670000|2024-09-21 22:44:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1726958700000|2024-09-21 22:45:00|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726958710000|2024-09-21 22:45:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1726958720000|2024-09-21 22:45:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|11
1726958730000|2024-09-21 22:45:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726958740000|2024-09-21 22:45:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726958790000|2024-09-21 22:46:30|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|10
1726958800000|2024-09-21 22:46:40|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1726958810000|2024-09-21 22:46:50|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1726958820000|2024-09-21 22:47:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726958830000|2024-09-21 22:47:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726958860000|2024-09-21 22:47:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726958870000|2024-09-21 22:47:50|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726958880000|2024-09-21 22:48:00|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1726958890000|2024-09-21 22:48:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1726958900000|2024-09-21 22:48:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726958920000|2024-09-21 22:48:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726958930000|2024-09-21 22:48:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|5
1726958960000|2024-09-21 22:49:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726959020000|2024-09-21 22:50:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|7
1726959030000|2024-09-21 22:50:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|6
1726959040000|2024-09-21 22:50:40|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|3
1726959110000|2024-09-21 22:51:50|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1726959150000|2024-09-21 22:52:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1726959200000|2024-09-21 22:53:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726959300000|2024-09-21 22:55:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1726959310000|2024-09-21 22:55:10|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|6
1726959320000|2024-09-21 22:55:20|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1726959330000|2024-09-21 22:55:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1726959340000|2024-09-21 22:55:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1726959370000|2024-09-21 22:56:10|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|2
1726959380000|2024-09-21 22:56:20|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|4
1726959390000|2024-09-21 22:56:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1726959400000|2024-09-21 22:56:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726959420000|2024-09-21 22:57:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726959440000|2024-09-21 22:57:20|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|9
1726959450000|2024-09-21 22:57:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1726959470000|2024-09-21 22:57:50|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|2
1726959480000|2024-09-21 22:58:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1726959490000|2024-09-21 22:58:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1726959510000|2024-09-21 22:58:30|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|5
1726959520000|2024-09-21 22:58:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1726959540000|2024-09-21 22:59:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|10
1726959550000|2024-09-21 22:59:10|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|5
1726959560000|2024-09-21 22:59:20|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1726959570000|2024-09-21 22:59:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726959580000|2024-09-21 22:59:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726959600000|2024-09-21 23:00:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1726959610000|2024-09-21 23:00:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1726959620000|2024-09-21 23:00:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|8
1726959630000|2024-09-21 23:00:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|7
1726959640000|2024-09-21 23:00:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1726959650000|2024-09-21 23:00:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726959660000|2024-09-21 23:01:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1726959680000|2024-09-21 23:01:20|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|5
1726959690000|2024-09-21 23:01:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1726959700000|2024-09-21 23:01:40|52.76|52.46|52.72|52.42|52.76|52.46|52.72|52.42|4
1726959710000|2024-09-21 23:01:50|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|9
1726959720000|2024-09-21 23:02:00|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|3
1726959750000|2024-09-21 23:02:30|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1726959800000|2024-09-21 23:03:20|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1726959810000|2024-09-21 23:03:30|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1726959820000|2024-09-21 23:03:40|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|8
1726959830000|2024-09-21 23:03:50|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1726959840000|2024-09-21 23:04:00|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|3
1726959870000|2024-09-21 23:04:30|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1726959900000|2024-09-21 23:05:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726959910000|2024-09-21 23:05:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726959940000|2024-09-21 23:05:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1726959950000|2024-09-21 23:05:50|52.73|52.43|52.76|52.46|52.76|52.46|52.73|52.43|5
1726959960000|2024-09-21 23:06:00|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|8
1726959970000|2024-09-21 23:06:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1726959980000|2024-09-21 23:06:20|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|2
1726960020000|2024-09-21 23:07:00|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|2
1726960100000|2024-09-21 23:08:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726960110000|2024-09-21 23:08:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1726960120000|2024-09-21 23:08:40|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1726960130000|2024-09-21 23:08:50|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1726960160000|2024-09-21 23:09:20|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1726960180000|2024-09-21 23:09:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1726960200000|2024-09-21 23:10:00|52.76|52.46|52.73|52.43|52.76|52.46|52.73|52.43|2
1726960210000|2024-09-21 23:10:10|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|4
1726960220000|2024-09-21 23:10:20|52.74|52.44|52.75|52.45|52.76|52.46|52.73|52.43|12
1726960230000|2024-09-21 23:10:30|52.74|52.44|52.73|52.43|52.75|52.45|52.73|52.43|4
1726960240000|2024-09-21 23:10:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1726960250000|2024-09-21 23:10:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1726960260000|2024-09-21 23:11:00|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1726960270000|2024-09-21 23:11:10|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|4
1726960280000|2024-09-21 23:11:20|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|2
1726960290000|2024-09-21 23:11:30|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1726960300000|2024-09-21 23:11:40|52.71|52.41|52.71|52.41|52.72|52.42|52.7|52.4|7
1726960320000|2024-09-21 23:12:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726960330000|2024-09-21 23:12:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726960340000|2024-09-21 23:12:20|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726960350000|2024-09-21 23:12:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726960360000|2024-09-21 23:12:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726960370000|2024-09-21 23:12:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726960390000|2024-09-21 23:13:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1726960400000|2024-09-21 23:13:20|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|4
1726960410000|2024-09-21 23:13:30|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|6
1726960420000|2024-09-21 23:13:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1726960470000|2024-09-21 23:14:30|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|4
1726960480000|2024-09-21 23:14:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726960510000|2024-09-21 23:15:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1726960520000|2024-09-21 23:15:20|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|2
1726960530000|2024-09-21 23:15:30|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1726960580000|2024-09-21 23:16:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|5
1726960600000|2024-09-21 23:16:40|52.73|52.43|52.72|52.42|52.73|52.43|52.71|52.41|4
1726960610000|2024-09-21 23:16:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1726960620000|2024-09-21 23:17:00|52.74|52.44|52.76|52.46|52.77|52.47|52.74|52.44|6
1726960630000|2024-09-21 23:17:10|52.77|52.47|52.78|52.48|52.78|52.48|52.76|52.46|6
1726960640000|2024-09-21 23:17:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1726960650000|2024-09-21 23:17:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|8
1726960660000|2024-09-21 23:17:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|4
1726960680000|2024-09-21 23:18:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1726960700000|2024-09-21 23:18:20|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|8
1726960710000|2024-09-21 23:18:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|8
1726960720000|2024-09-21 23:18:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726960730000|2024-09-21 23:18:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|6
1726960740000|2024-09-21 23:19:00|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726960750000|2024-09-21 23:19:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1726960760000|2024-09-21 23:19:20|52.8|52.5|52.84|52.54|52.84|52.54|52.8|52.5|6
1726960770000|2024-09-21 23:19:30|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|7
1726960780000|2024-09-21 23:19:40|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|6
1726960790000|2024-09-21 23:19:50|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|6
1726960800000|2024-09-21 23:20:00|52.82|52.52|52.84|52.54|52.84|52.54|52.81|52.51|4
1726960810000|2024-09-21 23:20:10|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1726960820000|2024-09-21 23:20:20|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|9
1726960830000|2024-09-21 23:20:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|8
1726960840000|2024-09-21 23:20:40|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|4
1726960850000|2024-09-21 23:20:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|7
1726960860000|2024-09-21 23:21:00|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|3
1726960870000|2024-09-21 23:21:10|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|5
1726960880000|2024-09-21 23:21:20|52.82|52.52|52.83|52.53|52.83|52.53|52.81|52.51|10
1726960890000|2024-09-21 23:21:30|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|3
1726960900000|2024-09-21 23:21:40|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1726960930000|2024-09-21 23:22:10|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1726960940000|2024-09-21 23:22:20|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1726961000000|2024-09-21 23:23:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1726961030000|2024-09-21 23:23:50|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1726961040000|2024-09-21 23:24:00|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1726961050000|2024-09-21 23:24:10|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1726961080000|2024-09-21 23:24:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1726961090000|2024-09-21 23:24:50|52.84|52.54|52.85|52.55|52.86|52.56|52.84|52.54|3
1726961100000|2024-09-21 23:25:00|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|3
1726961110000|2024-09-21 23:25:10|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1726961120000|2024-09-21 23:25:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1726961130000|2024-09-21 23:25:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|6
1726961140000|2024-09-21 23:25:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1726961170000|2024-09-21 23:26:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726961230000|2024-09-21 23:27:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726961250000|2024-09-21 23:27:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1726961260000|2024-09-21 23:27:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726961270000|2024-09-21 23:27:50|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1726961300000|2024-09-21 23:28:20|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1726961310000|2024-09-21 23:28:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726961340000|2024-09-21 23:29:00|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1726961360000|2024-09-21 23:29:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1726961370000|2024-09-21 23:29:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1726961410000|2024-09-21 23:30:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1726961430000|2024-09-21 23:30:30|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1726961440000|2024-09-21 23:30:40|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1726961480000|2024-09-21 23:31:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1726961500000|2024-09-21 23:31:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726961510000|2024-09-21 23:31:50|52.84|52.54|52.83|52.53|52.84|52.54|52.82|52.52|4
1726961520000|2024-09-21 23:32:00|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|5
1726961530000|2024-09-21 23:32:10|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|5
1726961540000|2024-09-21 23:32:20|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1726961590000|2024-09-21 23:33:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1726961600000|2024-09-21 23:33:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726961620000|2024-09-21 23:33:40|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1726961650000|2024-09-21 23:34:10|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|3
1726961660000|2024-09-21 23:34:20|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1726961670000|2024-09-21 23:34:30|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1726961680000|2024-09-21 23:34:40|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1726961690000|2024-09-21 23:34:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726961700000|2024-09-21 23:35:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|6
1726961710000|2024-09-21 23:35:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1726961720000|2024-09-21 23:35:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1726961730000|2024-09-21 23:35:30|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1726961750000|2024-09-21 23:35:50|52.81|52.51|52.8|52.5|52.82|52.52|52.8|52.5|6
1726961760000|2024-09-21 23:36:00|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726961780000|2024-09-21 23:36:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1726961790000|2024-09-21 23:36:30|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1726961820000|2024-09-21 23:37:00|52.79|52.49|52.78|52.48|52.8|52.5|52.78|52.48|5
1726961830000|2024-09-21 23:37:10|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|8
1726961840000|2024-09-21 23:37:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1726961850000|2024-09-21 23:37:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1726961860000|2024-09-21 23:37:40|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|3
1726961870000|2024-09-21 23:37:50|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|6
1726961880000|2024-09-21 23:38:00|52.82|52.52|52.79|52.49|52.83|52.53|52.79|52.49|5
1726961890000|2024-09-21 23:38:10|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1726961900000|2024-09-21 23:38:20|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|2
1726961910000|2024-09-21 23:38:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|7
1726961920000|2024-09-21 23:38:40|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|7
1726961930000|2024-09-21 23:38:50|52.81|52.51|52.81|52.51|52.82|52.52|52.8|52.5|7
1726961940000|2024-09-21 23:39:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|15
1726961950000|2024-09-21 23:39:10|52.81|52.51|52.8|52.5|52.82|52.52|52.79|52.49|10
1726961970000|2024-09-21 23:39:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726961980000|2024-09-21 23:39:40|52.78|52.48|52.78|52.48|52.8|52.5|52.78|52.48|9
1726961990000|2024-09-21 23:39:50|52.77|52.47|52.8|52.5|52.8|52.5|52.77|52.47|8
1726962000000|2024-09-21 23:40:00|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|5
1726962010000|2024-09-21 23:40:10|52.82|52.52|52.82|52.52|52.82|52.52|52.8|52.5|6
1726962020000|2024-09-21 23:40:20|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|4
1726962030000|2024-09-21 23:40:30|52.83|52.53|52.86|52.56|52.87|52.57|52.82|52.52|13
1726962040000|2024-09-21 23:40:40|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|6
1726962050000|2024-09-21 23:40:50|52.83|52.53|52.85|52.55|52.85|52.55|52.83|52.53|7
1726962060000|2024-09-21 23:41:00|52.84|52.54|52.84|52.54|52.85|52.55|52.82|52.52|15
1726962070000|2024-09-21 23:41:10|52.83|52.53|52.83|52.53|52.84|52.54|52.81|52.51|13
1726962080000|2024-09-21 23:41:20|52.84|52.54|52.84|52.54|52.84|52.54|52.81|52.51|15
1726962090000|2024-09-21 23:41:30|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|5
1726962100000|2024-09-21 23:41:40|52.82|52.52|52.84|52.54|52.84|52.54|52.81|52.51|5
1726962110000|2024-09-21 23:41:50|52.83|52.53|52.82|52.52|52.84|52.54|52.81|52.51|16
1726962140000|2024-09-21 23:42:20|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1726962150000|2024-09-21 23:42:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1726962170000|2024-09-21 23:42:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1726962180000|2024-09-21 23:43:00|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1726962190000|2024-09-21 23:43:10|52.82|52.52|52.84|52.54|52.84|52.54|52.81|52.51|8
1726962200000|2024-09-21 23:43:20|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1726962210000|2024-09-21 23:43:30|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|3
1726962220000|2024-09-21 23:43:40|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|6
1726962230000|2024-09-21 23:43:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|6
1726962240000|2024-09-21 23:44:00|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|6
1726962250000|2024-09-21 23:44:10|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|6
1726962260000|2024-09-21 23:44:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1726962270000|2024-09-21 23:44:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|9
1726962280000|2024-09-21 23:44:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1726962290000|2024-09-21 23:44:50|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|11
1726962300000|2024-09-21 23:45:00|52.87|52.57|52.87|52.57|52.89|52.59|52.87|52.57|9
1726962310000|2024-09-21 23:45:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|5
1726962320000|2024-09-21 23:45:20|52.87|52.57|52.85|52.55|52.88|52.58|52.85|52.55|9
1726962330000|2024-09-21 23:45:30|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|3
1726962340000|2024-09-21 23:45:40|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|8
1726962350000|2024-09-21 23:45:50|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|11
1726962360000|2024-09-21 23:46:00|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|14
1726962370000|2024-09-21 23:46:10|52.88|52.58|52.95|52.65|52.95|52.65|52.87|52.57|15
1726962380000|2024-09-21 23:46:20|52.94|52.64|52.93|52.63|52.98|52.68|52.93|52.63|13
1726962390000|2024-09-21 23:46:30|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|9
1726962400000|2024-09-21 23:46:40|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|11
1726962410000|2024-09-21 23:46:50|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|9
1726962420000|2024-09-21 23:47:00|52.93|52.63|52.94|52.64|52.96|52.66|52.93|52.63|13
1726962430000|2024-09-21 23:47:10|52.93|52.63|52.91|52.61|52.93|52.63|52.89|52.59|18
1726962440000|2024-09-21 23:47:20|52.92|52.62|52.92|52.62|52.94|52.64|52.91|52.61|15
1726962450000|2024-09-21 23:47:30|52.91|52.61|52.91|52.61|52.92|52.62|52.9|52.6|15
1726962460000|2024-09-21 23:47:40|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|13
1726962470000|2024-09-21 23:47:50|52.91|52.61|52.9|52.6|52.92|52.62|52.9|52.6|8
1726962480000|2024-09-21 23:48:00|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|7
1726962490000|2024-09-21 23:48:10|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1726962500000|2024-09-21 23:48:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1726962510000|2024-09-21 23:48:30|52.9|52.6|52.89|52.59|52.9|52.6|52.87|52.57|7
1726962520000|2024-09-21 23:48:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1726962530000|2024-09-21 23:48:50|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1726962540000|2024-09-21 23:49:00|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|12
1726962550000|2024-09-21 23:49:10|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|8
1726962560000|2024-09-21 23:49:20|52.89|52.59|52.93|52.63|52.94|52.64|52.88|52.58|11
1726962570000|2024-09-21 23:49:30|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|9
1726962580000|2024-09-21 23:49:40|52.95|52.65|52.92|52.62|52.95|52.65|52.92|52.62|6
1726962590000|2024-09-21 23:49:50|52.93|52.63|52.94|52.64|52.94|52.64|52.92|52.62|4
1726962600000|2024-09-21 23:50:00|52.93|52.63|52.9|52.6|52.94|52.64|52.89|52.59|7
1726962610000|2024-09-21 23:50:10|52.89|52.59|52.9|52.6|52.91|52.61|52.89|52.59|12
1726962620000|2024-09-21 23:50:20|52.91|52.61|52.91|52.61|52.92|52.62|52.89|52.59|14
1726962630000|2024-09-21 23:50:30|52.9|52.6|52.89|52.59|52.91|52.61|52.89|52.59|6
1726962670000|2024-09-21 23:51:10|52.88|52.58|52.87|52.57|52.88|52.58|52.86|52.56|10
1726962680000|2024-09-21 23:51:20|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1726962690000|2024-09-21 23:51:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1726962720000|2024-09-21 23:52:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1726962730000|2024-09-21 23:52:10|52.88|52.58|52.93|52.63|52.93|52.63|52.88|52.58|5
1726962740000|2024-09-21 23:52:20|52.92|52.62|52.92|52.62|52.93|52.63|52.91|52.61|8
1726962750000|2024-09-21 23:52:30|52.91|52.61|52.95|52.65|52.95|52.65|52.9|52.6|7
1726962760000|2024-09-21 23:52:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1726962770000|2024-09-21 23:52:50|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1726962780000|2024-09-21 23:53:00|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|9
1726962790000|2024-09-21 23:53:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1726962800000|2024-09-21 23:53:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1726962820000|2024-09-21 23:53:40|52.96|52.66|52.94|52.64|52.97|52.67|52.94|52.64|7
1726962830000|2024-09-21 23:53:50|52.93|52.63|52.92|52.62|52.94|52.64|52.92|52.62|14
1726962840000|2024-09-21 23:54:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|6
1726962850000|2024-09-21 23:54:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|6
1726962860000|2024-09-21 23:54:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1726962870000|2024-09-21 23:54:30|52.94|52.64|52.92|52.62|52.95|52.65|52.92|52.62|4
1726962880000|2024-09-21 23:54:40|52.93|52.63|52.92|52.62|52.95|52.65|52.91|52.61|14
1726962890000|2024-09-21 23:54:50|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|10
1726962910000|2024-09-21 23:55:10|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|3
1726962930000|2024-09-21 23:55:30|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|6
1726962940000|2024-09-21 23:55:40|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|7
1726962950000|2024-09-21 23:55:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1726962960000|2024-09-21 23:56:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|7
1726962970000|2024-09-21 23:56:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1726962990000|2024-09-21 23:56:30|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1726963000000|2024-09-21 23:56:40|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1726963020000|2024-09-21 23:57:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1726963030000|2024-09-21 23:57:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726963040000|2024-09-21 23:57:20|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1726963050000|2024-09-21 23:57:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1726963060000|2024-09-21 23:57:40|52.92|52.62|52.95|52.65|52.95|52.65|52.92|52.62|5
1726963070000|2024-09-21 23:57:50|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1726963080000|2024-09-21 23:58:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1726963090000|2024-09-21 23:58:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1726963100000|2024-09-21 23:58:20|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1726963110000|2024-09-21 23:58:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1726963120000|2024-09-21 23:58:40|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|2
1726963130000|2024-09-21 23:58:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1726963150000|2024-09-21 23:59:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1726963170000|2024-09-21 23:59:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1726963180000|2024-09-21 23:59:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1726963190000|2024-09-21 23:59:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1726963200000|2024-09-22 00:00:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1726963220000|2024-09-22 00:00:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1726963230000|2024-09-22 00:00:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|6
1726963240000|2024-09-22 00:00:40|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|6
1726963250000|2024-09-22 00:00:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1726963260000|2024-09-22 00:01:00|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1726963270000|2024-09-22 00:01:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1726963280000|2024-09-22 00:01:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1726963290000|2024-09-22 00:01:30|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1726963300000|2024-09-22 00:01:40|52.95|52.65|52.92|52.62|52.96|52.66|52.91|52.61|10
1726963310000|2024-09-22 00:01:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|10
1726963320000|2024-09-22 00:02:00|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|6
1726963330000|2024-09-22 00:02:10|52.95|52.65|52.93|52.63|52.96|52.66|52.93|52.63|4
1726963340000|2024-09-22 00:02:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1726963350000|2024-09-22 00:02:30|52.94|52.64|52.95|52.65|52.96|52.66|52.93|52.63|7
1726963360000|2024-09-22 00:02:40|52.94|52.64|52.96|52.66|52.96|52.66|52.93|52.63|13
1726963370000|2024-09-22 00:02:50|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1726963380000|2024-09-22 00:03:00|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1726963390000|2024-09-22 00:03:10|52.92|52.62|52.9|52.6|52.93|52.63|52.89|52.59|8
1726963400000|2024-09-22 00:03:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1726963410000|2024-09-22 00:03:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1726963420000|2024-09-22 00:03:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1726963430000|2024-09-22 00:03:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1726963440000|2024-09-22 00:04:00|52.87|52.57|52.86|52.56|52.88|52.58|52.84|52.54|9
1726963450000|2024-09-22 00:04:10|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1726963460000|2024-09-22 00:04:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1726963470000|2024-09-22 00:04:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|7
1726963480000|2024-09-22 00:04:40|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|7
1726963490000|2024-09-22 00:04:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1726963500000|2024-09-22 00:05:00|52.86|52.56|52.84|52.54|52.86|52.56|52.82|52.52|13
1726963510000|2024-09-22 00:05:10|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|6
1726963520000|2024-09-22 00:05:20|52.85|52.55|52.82|52.52|52.85|52.55|52.82|52.52|4
1726963530000|2024-09-22 00:05:30|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|4
1726963540000|2024-09-22 00:05:40|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|10
1726963560000|2024-09-22 00:06:00|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|5
1726963570000|2024-09-22 00:06:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1726963580000|2024-09-22 00:06:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|5
1726963590000|2024-09-22 00:06:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1726963600000|2024-09-22 00:06:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726963620000|2024-09-22 00:07:00|52.78|52.48|52.78|52.48|52.8|52.5|52.78|52.48|5
1726963630000|2024-09-22 00:07:10|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|8
1726963640000|2024-09-22 00:07:20|52.79|52.49|52.78|52.48|52.82|52.52|52.78|52.48|12
1726963650000|2024-09-22 00:07:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1726963660000|2024-09-22 00:07:40|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|9
1726963670000|2024-09-22 00:07:50|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1726963680000|2024-09-22 00:08:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1726963690000|2024-09-22 00:08:10|52.77|52.47|52.74|52.44|52.77|52.47|52.72|52.42|9
1726963700000|2024-09-22 00:08:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1726963710000|2024-09-22 00:08:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1726963720000|2024-09-22 00:08:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1726963730000|2024-09-22 00:08:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1726963740000|2024-09-22 00:09:00|52.8|52.5|52.81|52.51|52.81|52.51|52.79|52.49|4
1726963750000|2024-09-22 00:09:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1726963760000|2024-09-22 00:09:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|6
1726963770000|2024-09-22 00:09:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1726963780000|2024-09-22 00:09:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1726963800000|2024-09-22 00:10:00|52.79|52.49|52.74|52.44|52.79|52.49|52.74|52.44|4
1726963810000|2024-09-22 00:10:10|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|3
1726963820000|2024-09-22 00:10:20|52.72|52.42|52.7|52.4|52.72|52.42|52.69|52.39|7
1726963830000|2024-09-22 00:10:30|52.69|52.39|52.69|52.39|52.71|52.41|52.69|52.39|9
1726963840000|2024-09-22 00:10:40|52.68|52.38|52.68|52.38|52.68|52.38|52.66|52.36|5
1726963850000|2024-09-22 00:10:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1726963860000|2024-09-22 00:11:00|52.68|52.38|52.67|52.37|52.68|52.38|52.66|52.36|4
1726963870000|2024-09-22 00:11:10|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|7
1726963880000|2024-09-22 00:11:20|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726963890000|2024-09-22 00:11:30|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|4
1726963900000|2024-09-22 00:11:40|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726963910000|2024-09-22 00:11:50|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|5
1726963920000|2024-09-22 00:12:00|52.64|52.34|52.63|52.33|52.64|52.34|52.62|52.32|6
1726963930000|2024-09-22 00:12:10|52.61|52.31|52.62|52.32|52.63|52.33|52.61|52.31|4
1726963940000|2024-09-22 00:12:20|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|4
1726963950000|2024-09-22 00:12:30|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1726963960000|2024-09-22 00:12:40|52.6|52.3|52.6|52.3|52.61|52.31|52.58|52.28|7
1726963970000|2024-09-22 00:12:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1726963980000|2024-09-22 00:13:00|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1726963990000|2024-09-22 00:13:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1726964000000|2024-09-22 00:13:20|52.59|52.29|52.61|52.31|52.61|52.31|52.58|52.28|5
1726964010000|2024-09-22 00:13:30|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1726964020000|2024-09-22 00:13:40|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1726964030000|2024-09-22 00:13:50|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|3
1726964040000|2024-09-22 00:14:00|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|3
1726964050000|2024-09-22 00:14:10|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|5
1726964070000|2024-09-22 00:14:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726964080000|2024-09-22 00:14:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726964090000|2024-09-22 00:14:50|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1726964100000|2024-09-22 00:15:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1726964110000|2024-09-22 00:15:10|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|5
1726964120000|2024-09-22 00:15:20|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|3
1726964130000|2024-09-22 00:15:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726964140000|2024-09-22 00:15:40|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1726964170000|2024-09-22 00:16:10|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|6
1726964180000|2024-09-22 00:16:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1726964190000|2024-09-22 00:16:30|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1726964210000|2024-09-22 00:16:50|52.72|52.42|52.7|52.4|52.72|52.42|52.7|52.4|3
1726964220000|2024-09-22 00:17:00|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|6
1726964230000|2024-09-22 00:17:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1726964240000|2024-09-22 00:17:20|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|5
1726964250000|2024-09-22 00:17:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1726964260000|2024-09-22 00:17:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1726964270000|2024-09-22 00:17:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1726964280000|2024-09-22 00:18:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1726964290000|2024-09-22 00:18:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1726964300000|2024-09-22 00:18:20|52.66|52.36|52.62|52.32|52.67|52.37|52.61|52.31|8
1726964310000|2024-09-22 00:18:30|52.63|52.33|52.65|52.35|52.66|52.36|52.63|52.33|5
1726964320000|2024-09-22 00:18:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1726964330000|2024-09-22 00:18:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726964340000|2024-09-22 00:19:00|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|8
1726964350000|2024-09-22 00:19:10|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|3
1726964360000|2024-09-22 00:19:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1726964370000|2024-09-22 00:19:30|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1726964390000|2024-09-22 00:19:50|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1726964400000|2024-09-22 00:20:00|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|4
1726964410000|2024-09-22 00:20:10|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1726964420000|2024-09-22 00:20:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1726964430000|2024-09-22 00:20:30|52.68|52.38|52.66|52.36|52.69|52.39|52.66|52.36|5
1726964440000|2024-09-22 00:20:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726964450000|2024-09-22 00:20:50|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1726964460000|2024-09-22 00:21:00|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|6
1726964470000|2024-09-22 00:21:10|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1726964480000|2024-09-22 00:21:20|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1726964490000|2024-09-22 00:21:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1726964500000|2024-09-22 00:21:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1726964510000|2024-09-22 00:21:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1726964520000|2024-09-22 00:22:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1726964530000|2024-09-22 00:22:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726964540000|2024-09-22 00:22:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1726964550000|2024-09-22 00:22:30|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1726964560000|2024-09-22 00:22:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1726964570000|2024-09-22 00:22:50|52.63|52.33|52.62|52.32|52.64|52.34|52.62|52.32|4
1726964580000|2024-09-22 00:23:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1726964590000|2024-09-22 00:23:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726964610000|2024-09-22 00:23:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1726964620000|2024-09-22 00:23:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1726964630000|2024-09-22 00:23:50|52.59|52.29|52.56|52.26|52.59|52.29|52.56|52.26|6
1726964640000|2024-09-22 00:24:00|52.57|52.27|52.57|52.27|52.57|52.27|52.53|52.23|10
1726964650000|2024-09-22 00:24:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726964660000|2024-09-22 00:24:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1726964670000|2024-09-22 00:24:30|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|9
1726964680000|2024-09-22 00:24:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726964690000|2024-09-22 00:24:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1726964700000|2024-09-22 00:25:00|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|4
1726964710000|2024-09-22 00:25:10|52.57|52.27|52.59|52.29|52.59|52.29|52.56|52.26|5
1726964730000|2024-09-22 00:25:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1726964740000|2024-09-22 00:25:40|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|4
1726964750000|2024-09-22 00:25:50|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|3
1726964760000|2024-09-22 00:26:00|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1726964770000|2024-09-22 00:26:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1726964780000|2024-09-22 00:26:20|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|3
1726964790000|2024-09-22 00:26:30|52.55|52.25|52.54|52.24|52.55|52.25|52.53|52.23|4
1726964800000|2024-09-22 00:26:40|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|4
1726964810000|2024-09-22 00:26:50|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|2
1726964820000|2024-09-22 00:27:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1726964830000|2024-09-22 00:27:10|52.54|52.24|52.52|52.22|52.54|52.24|52.51|52.21|9
1726964840000|2024-09-22 00:27:20|52.53|52.23|52.55|52.25|52.56|52.26|52.53|52.23|7
1726964860000|2024-09-22 00:27:40|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|5
1726964870000|2024-09-22 00:27:50|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1726964880000|2024-09-22 00:28:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726964890000|2024-09-22 00:28:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726964920000|2024-09-22 00:28:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1726964940000|2024-09-22 00:29:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726964950000|2024-09-22 00:29:10|52.45|52.15|52.44|52.14|52.45|52.15|52.43|52.13|6
1726964960000|2024-09-22 00:29:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726964970000|2024-09-22 00:29:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1726964980000|2024-09-22 00:29:40|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|5
1726964990000|2024-09-22 00:29:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1726965000000|2024-09-22 00:30:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1726965010000|2024-09-22 00:30:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1726965030000|2024-09-22 00:30:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726965040000|2024-09-22 00:30:40|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1726965050000|2024-09-22 00:30:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1726965060000|2024-09-22 00:31:00|52.37|52.07|52.38|52.08|52.38|52.08|52.35|52.05|8
1726965070000|2024-09-22 00:31:10|52.37|52.07|52.4|52.1|52.4|52.1|52.37|52.07|6
1726965080000|2024-09-22 00:31:20|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|4
1726965090000|2024-09-22 00:31:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726965100000|2024-09-22 00:31:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726965110000|2024-09-22 00:31:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|4
1726965120000|2024-09-22 00:32:00|52.44|52.14|52.44|52.14|52.45|52.15|52.43|52.13|5
1726965130000|2024-09-22 00:32:10|52.43|52.13|52.46|52.16|52.46|52.16|52.43|52.13|6
1726965140000|2024-09-22 00:32:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726965150000|2024-09-22 00:32:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726965160000|2024-09-22 00:32:40|52.46|52.16|52.49|52.19|52.49|52.19|52.46|52.16|4
1726965190000|2024-09-22 00:33:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726965200000|2024-09-22 00:33:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726965210000|2024-09-22 00:33:30|52.48|52.18|52.51|52.21|52.51|52.21|52.48|52.18|4
1726965220000|2024-09-22 00:33:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726965240000|2024-09-22 00:34:00|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|4
1726965250000|2024-09-22 00:34:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726965280000|2024-09-22 00:34:40|52.51|52.21|52.48|52.18|52.51|52.21|52.48|52.18|4
1726965300000|2024-09-22 00:35:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726965310000|2024-09-22 00:35:10|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1726965320000|2024-09-22 00:35:20|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|8
1726965330000|2024-09-22 00:35:30|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726965340000|2024-09-22 00:35:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726965350000|2024-09-22 00:35:50|52.48|52.18|52.44|52.14|52.48|52.18|52.44|52.14|7
1726965360000|2024-09-22 00:36:00|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|3
1726965370000|2024-09-22 00:36:10|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726965380000|2024-09-22 00:36:20|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|13
1726965390000|2024-09-22 00:36:30|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1726965400000|2024-09-22 00:36:40|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|6
1726965410000|2024-09-22 00:36:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1726965420000|2024-09-22 00:37:00|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|5
1726965430000|2024-09-22 00:37:10|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1726965440000|2024-09-22 00:37:20|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1726965450000|2024-09-22 00:37:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1726965460000|2024-09-22 00:37:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726965470000|2024-09-22 00:37:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726965480000|2024-09-22 00:38:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1726965490000|2024-09-22 00:38:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726965500000|2024-09-22 00:38:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726965520000|2024-09-22 00:38:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1726965540000|2024-09-22 00:39:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726965550000|2024-09-22 00:39:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1726965560000|2024-09-22 00:39:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726965570000|2024-09-22 00:39:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726965580000|2024-09-22 00:39:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726965590000|2024-09-22 00:39:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726965600000|2024-09-22 00:40:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726965610000|2024-09-22 00:40:10|52.5|52.2|52.5|52.2|52.5|52.2|52.48|52.18|6
1726965630000|2024-09-22 00:40:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726965650000|2024-09-22 00:40:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726965660000|2024-09-22 00:41:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726965670000|2024-09-22 00:41:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726965680000|2024-09-22 00:41:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|6
1726965690000|2024-09-22 00:41:30|52.47|52.17|52.44|52.14|52.47|52.17|52.44|52.14|4
1726965700000|2024-09-22 00:41:40|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|3
1726965710000|2024-09-22 00:41:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726965720000|2024-09-22 00:42:00|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|5
1726965730000|2024-09-22 00:42:10|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1726965740000|2024-09-22 00:42:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1726965750000|2024-09-22 00:42:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1726965780000|2024-09-22 00:43:00|52.46|52.16|52.43|52.13|52.46|52.16|52.43|52.13|6
1726965790000|2024-09-22 00:43:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1726965800000|2024-09-22 00:43:20|52.45|52.15|52.45|52.15|52.46|52.16|52.44|52.14|5
1726965810000|2024-09-22 00:43:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1726965820000|2024-09-22 00:43:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1726965830000|2024-09-22 00:43:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1726965840000|2024-09-22 00:44:00|52.42|52.12|52.43|52.13|52.43|52.13|52.41|52.11|6
1726965850000|2024-09-22 00:44:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1726965900000|2024-09-22 00:45:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726965910000|2024-09-22 00:45:10|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|7
1726965920000|2024-09-22 00:45:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|4
1726965940000|2024-09-22 00:45:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1726965950000|2024-09-22 00:45:50|52.46|52.16|52.45|52.15|52.46|52.16|52.44|52.14|9
1726965960000|2024-09-22 00:46:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|5
1726965970000|2024-09-22 00:46:10|52.47|52.17|52.48|52.18|52.48|52.18|52.46|52.16|4
1726965980000|2024-09-22 00:46:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726965990000|2024-09-22 00:46:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726966000000|2024-09-22 00:46:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1726966030000|2024-09-22 00:47:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|7
1726966040000|2024-09-22 00:47:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726966060000|2024-09-22 00:47:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726966080000|2024-09-22 00:48:00|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|7
1726966090000|2024-09-22 00:48:10|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1726966100000|2024-09-22 00:48:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|7
1726966110000|2024-09-22 00:48:30|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|5
1726966120000|2024-09-22 00:48:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726966150000|2024-09-22 00:49:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|7
1726966160000|2024-09-22 00:49:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726966180000|2024-09-22 00:49:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726966200000|2024-09-22 00:50:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726966220000|2024-09-22 00:50:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1726966230000|2024-09-22 00:50:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726966240000|2024-09-22 00:50:40|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1726966250000|2024-09-22 00:50:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726966260000|2024-09-22 00:51:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726966270000|2024-09-22 00:51:10|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1726966280000|2024-09-22 00:51:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1726966290000|2024-09-22 00:51:30|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|5
1726966300000|2024-09-22 00:51:40|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|9
1726966310000|2024-09-22 00:51:50|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|6
1726966320000|2024-09-22 00:52:00|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|9
1726966330000|2024-09-22 00:52:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726966340000|2024-09-22 00:52:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|6
1726966350000|2024-09-22 00:52:30|52.52|52.22|52.51|52.21|52.52|52.22|52.5|52.2|4
1726966380000|2024-09-22 00:53:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726966390000|2024-09-22 00:53:10|52.52|52.22|52.53|52.23|52.55|52.25|52.52|52.22|11
1726966400000|2024-09-22 00:53:20|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|6
1726966410000|2024-09-22 00:53:30|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|5
1726966420000|2024-09-22 00:53:40|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|7
1726966430000|2024-09-22 00:53:50|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|8
1726966440000|2024-09-22 00:54:00|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|12
1726966450000|2024-09-22 00:54:10|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1726966460000|2024-09-22 00:54:20|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1726966480000|2024-09-22 00:54:40|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1726966490000|2024-09-22 00:54:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1726966500000|2024-09-22 00:55:00|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1726966510000|2024-09-22 00:55:10|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|5
1726966520000|2024-09-22 00:55:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1726966530000|2024-09-22 00:55:30|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1726966540000|2024-09-22 00:55:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1726966550000|2024-09-22 00:55:50|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1726966560000|2024-09-22 00:56:00|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|3
1726966570000|2024-09-22 00:56:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1726966580000|2024-09-22 00:56:20|52.51|52.21|52.5|52.2|52.52|52.22|52.5|52.2|8
1726966590000|2024-09-22 00:56:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1726966610000|2024-09-22 00:56:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726966620000|2024-09-22 00:57:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|6
1726966630000|2024-09-22 00:57:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726966640000|2024-09-22 00:57:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726966650000|2024-09-22 00:57:30|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1726966660000|2024-09-22 00:57:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726966680000|2024-09-22 00:58:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726966690000|2024-09-22 00:58:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726966700000|2024-09-22 00:58:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1726966710000|2024-09-22 00:58:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726966720000|2024-09-22 00:58:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726966740000|2024-09-22 00:59:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726966750000|2024-09-22 00:59:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726966770000|2024-09-22 00:59:30|52.51|52.21|52.5|52.2|52.52|52.22|52.49|52.19|6
1726966780000|2024-09-22 00:59:40|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1726966790000|2024-09-22 00:59:50|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|7
1726966800000|2024-09-22 01:00:00|52.51|52.21|52.51|52.21|52.51|52.21|52.49|52.19|7
1726966810000|2024-09-22 01:00:10|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1726966820000|2024-09-22 01:00:20|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1726966830000|2024-09-22 01:00:30|52.52|52.22|52.5|52.2|52.52|52.22|52.5|52.2|7
1726966840000|2024-09-22 01:00:40|52.51|52.21|52.54|52.24|52.54|52.24|52.51|52.21|5
1726966850000|2024-09-22 01:00:50|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1726966860000|2024-09-22 01:01:00|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|12
1726966870000|2024-09-22 01:01:10|52.51|52.21|52.49|52.19|52.52|52.22|52.49|52.19|8
1726966880000|2024-09-22 01:01:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726966890000|2024-09-22 01:01:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1726966900000|2024-09-22 01:01:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|7
1726966910000|2024-09-22 01:01:50|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|11
1726966920000|2024-09-22 01:02:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1726966930000|2024-09-22 01:02:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1726966940000|2024-09-22 01:02:20|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1726966950000|2024-09-22 01:02:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1726966960000|2024-09-22 01:02:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1726966970000|2024-09-22 01:02:50|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|7
1726966980000|2024-09-22 01:03:00|52.46|52.16|52.44|52.14|52.46|52.16|52.43|52.13|4
1726966990000|2024-09-22 01:03:10|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|4
1726967010000|2024-09-22 01:03:30|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|5
1726967020000|2024-09-22 01:03:40|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1726967030000|2024-09-22 01:03:50|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|5
1726967040000|2024-09-22 01:04:00|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1726967060000|2024-09-22 01:04:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1726967080000|2024-09-22 01:04:40|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1726967090000|2024-09-22 01:04:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1726967110000|2024-09-22 01:05:10|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|4
1726967120000|2024-09-22 01:05:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1726967130000|2024-09-22 01:05:30|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|6
1726967140000|2024-09-22 01:05:40|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|5
1726967150000|2024-09-22 01:05:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726967170000|2024-09-22 01:06:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1726967180000|2024-09-22 01:06:20|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1726967190000|2024-09-22 01:06:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726967200000|2024-09-22 01:06:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726967210000|2024-09-22 01:06:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1726967220000|2024-09-22 01:07:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726967250000|2024-09-22 01:07:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1726967260000|2024-09-22 01:07:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1726967270000|2024-09-22 01:07:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726967280000|2024-09-22 01:08:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1726967290000|2024-09-22 01:08:10|52.47|52.17|52.49|52.19|52.5|52.2|52.47|52.17|8
1726967300000|2024-09-22 01:08:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|8
1726967310000|2024-09-22 01:08:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726967320000|2024-09-22 01:08:40|52.49|52.19|52.5|52.2|52.51|52.21|52.48|52.18|8
1726967330000|2024-09-22 01:08:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1726967340000|2024-09-22 01:09:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1726967350000|2024-09-22 01:09:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1726967360000|2024-09-22 01:09:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|6
1726967370000|2024-09-22 01:09:30|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|8
1726967380000|2024-09-22 01:09:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1726967400000|2024-09-22 01:10:00|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|4
1726967410000|2024-09-22 01:10:10|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1726967420000|2024-09-22 01:10:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|5
1726967430000|2024-09-22 01:10:30|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|4
1726967440000|2024-09-22 01:10:40|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1726967460000|2024-09-22 01:11:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1726967470000|2024-09-22 01:11:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1726967480000|2024-09-22 01:11:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1726967490000|2024-09-22 01:11:30|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|7
1726967500000|2024-09-22 01:11:40|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|6
1726967510000|2024-09-22 01:11:50|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1726967520000|2024-09-22 01:12:00|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|3
1726967530000|2024-09-22 01:12:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1726967540000|2024-09-22 01:12:20|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|5
1726967560000|2024-09-22 01:12:40|52.47|52.17|52.47|52.17|52.49|52.19|52.47|52.17|5
1726967570000|2024-09-22 01:12:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1726967580000|2024-09-22 01:13:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1726967590000|2024-09-22 01:13:10|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|4
1726967600000|2024-09-22 01:13:20|52.44|52.14|52.42|52.12|52.45|52.15|52.41|52.11|8
1726967620000|2024-09-22 01:13:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1726967630000|2024-09-22 01:13:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1726967640000|2024-09-22 01:14:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1726967650000|2024-09-22 01:14:10|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|4
1726967660000|2024-09-22 01:14:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1726967670000|2024-09-22 01:14:30|52.45|52.15|52.43|52.13|52.46|52.16|52.42|52.12|7
1726967680000|2024-09-22 01:14:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1726967690000|2024-09-22 01:14:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1726967700000|2024-09-22 01:15:00|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|7
1726967710000|2024-09-22 01:15:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|6
1726967720000|2024-09-22 01:15:20|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|5
1726967730000|2024-09-22 01:15:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|10
1726967740000|2024-09-22 01:15:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726967750000|2024-09-22 01:15:50|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|6
1726967760000|2024-09-22 01:16:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1726967770000|2024-09-22 01:16:10|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|9
1726967780000|2024-09-22 01:16:20|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|7
1726967790000|2024-09-22 01:16:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1726967800000|2024-09-22 01:16:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|10
1726967810000|2024-09-22 01:16:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1726967820000|2024-09-22 01:17:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1726967830000|2024-09-22 01:17:10|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|10
1726967840000|2024-09-22 01:17:20|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1726967850000|2024-09-22 01:17:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1726967860000|2024-09-22 01:17:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1726967880000|2024-09-22 01:18:00|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1726967890000|2024-09-22 01:18:10|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|7
1726967900000|2024-09-22 01:18:20|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|4
1726967920000|2024-09-22 01:18:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|3
1726967930000|2024-09-22 01:18:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1726967950000|2024-09-22 01:19:10|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|4
1726967970000|2024-09-22 01:19:30|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|9
1726967980000|2024-09-22 01:19:40|52.3|52|52.35|52.05|52.35|52.05|52.3|52|8
1726967990000|2024-09-22 01:19:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|8
1726968000000|2024-09-22 01:20:00|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|5
1726968010000|2024-09-22 01:20:10|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|12
1726968030000|2024-09-22 01:20:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726968040000|2024-09-22 01:20:40|52.4|52.1|52.39|52.09|52.41|52.11|52.39|52.09|6
1726968050000|2024-09-22 01:20:50|52.4|52.1|52.37|52.07|52.4|52.1|52.37|52.07|6
1726968060000|2024-09-22 01:21:00|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|3
1726968070000|2024-09-22 01:21:10|52.38|52.08|52.37|52.07|52.38|52.08|52.36|52.06|6
1726968080000|2024-09-22 01:21:20|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|6
1726968090000|2024-09-22 01:21:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1726968100000|2024-09-22 01:21:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1726968110000|2024-09-22 01:21:50|52.37|52.07|52.36|52.06|52.38|52.08|52.36|52.06|4
1726968120000|2024-09-22 01:22:00|52.37|52.07|52.37|52.07|52.38|52.08|52.36|52.06|4
1726968130000|2024-09-22 01:22:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1726968140000|2024-09-22 01:22:20|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|6
1726968150000|2024-09-22 01:22:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1726968170000|2024-09-22 01:22:50|52.39|52.09|52.38|52.08|52.4|52.1|52.38|52.08|4
1726968190000|2024-09-22 01:23:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1726968210000|2024-09-22 01:23:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726968230000|2024-09-22 01:23:50|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1726968240000|2024-09-22 01:24:00|52.41|52.11|52.45|52.15|52.46|52.16|52.41|52.11|8
1726968250000|2024-09-22 01:24:10|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1726968260000|2024-09-22 01:24:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1726968270000|2024-09-22 01:24:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1726968280000|2024-09-22 01:24:40|52.44|52.14|52.42|52.12|52.44|52.14|52.41|52.11|7
1726968290000|2024-09-22 01:24:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1726968300000|2024-09-22 01:25:00|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|6
1726968310000|2024-09-22 01:25:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726968320000|2024-09-22 01:25:20|52.42|52.12|52.42|52.12|52.42|52.12|52.4|52.1|5
1726968330000|2024-09-22 01:25:30|52.41|52.11|52.42|52.12|52.44|52.14|52.41|52.11|8
1726968340000|2024-09-22 01:25:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1726968350000|2024-09-22 01:25:50|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1726968360000|2024-09-22 01:26:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1726968370000|2024-09-22 01:26:10|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1726968390000|2024-09-22 01:26:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726968400000|2024-09-22 01:26:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1726968410000|2024-09-22 01:26:50|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1726968420000|2024-09-22 01:27:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1726968430000|2024-09-22 01:27:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|5
1726968440000|2024-09-22 01:27:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1726968460000|2024-09-22 01:27:40|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1726968470000|2024-09-22 01:27:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1726968480000|2024-09-22 01:28:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1726968490000|2024-09-22 01:28:10|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|3
1726968500000|2024-09-22 01:28:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1726968510000|2024-09-22 01:28:30|52.32|52.02|52.31|52.01|52.32|52.02|52.3|52|4
1726968520000|2024-09-22 01:28:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1726968530000|2024-09-22 01:28:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1726968540000|2024-09-22 01:29:00|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1726968550000|2024-09-22 01:29:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1726968560000|2024-09-22 01:29:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1726968570000|2024-09-22 01:29:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1726968580000|2024-09-22 01:29:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1726968590000|2024-09-22 01:29:50|52.29|51.99|52.3|52|52.31|52.01|52.29|51.99|4
1726968600000|2024-09-22 01:30:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1726968610000|2024-09-22 01:30:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|2
1726968620000|2024-09-22 01:30:20|52.31|52.01|52.31|52.01|52.33|52.03|52.31|52.01|5
1726968630000|2024-09-22 01:30:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1726968640000|2024-09-22 01:30:40|52.3|52|52.3|52|52.31|52.01|52.29|51.99|7
1726968650000|2024-09-22 01:30:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|4
1726968660000|2024-09-22 01:31:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1726968670000|2024-09-22 01:31:10|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|9
1726968680000|2024-09-22 01:31:20|52.33|52.03|52.35|52.05|52.36|52.06|52.33|52.03|7
1726968690000|2024-09-22 01:31:30|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1726968700000|2024-09-22 01:31:40|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|9
1726968710000|2024-09-22 01:31:50|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|3
1726968720000|2024-09-22 01:32:00|52.36|52.06|52.35|52.05|52.36|52.06|52.34|52.04|10
1726968730000|2024-09-22 01:32:10|52.34|52.04|52.35|52.05|52.36|52.06|52.34|52.04|5
1726968760000|2024-09-22 01:32:40|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|5
1726968770000|2024-09-22 01:32:50|52.38|52.08|52.37|52.07|52.38|52.08|52.36|52.06|3
1726968780000|2024-09-22 01:33:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1726968790000|2024-09-22 01:33:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1726968800000|2024-09-22 01:33:20|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|4
1726968820000|2024-09-22 01:33:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1726968830000|2024-09-22 01:33:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1726968840000|2024-09-22 01:34:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1726968850000|2024-09-22 01:34:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1726968860000|2024-09-22 01:34:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1726968870000|2024-09-22 01:34:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1726968880000|2024-09-22 01:34:40|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1726968900000|2024-09-22 01:35:00|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1726968910000|2024-09-22 01:35:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1726968920000|2024-09-22 01:35:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|6
1726968930000|2024-09-22 01:35:30|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|7
1726968940000|2024-09-22 01:35:40|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1726968950000|2024-09-22 01:35:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|6
1726968960000|2024-09-22 01:36:00|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|3
1726968970000|2024-09-22 01:36:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1726968980000|2024-09-22 01:36:20|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|4
1726969000000|2024-09-22 01:36:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1726969010000|2024-09-22 01:36:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1726969020000|2024-09-22 01:37:00|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|8
1726969040000|2024-09-22 01:37:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1726969050000|2024-09-22 01:37:30|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|5
1726969060000|2024-09-22 01:37:40|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|6
1726969070000|2024-09-22 01:37:50|52.33|52.03|52.32|52.02|52.34|52.04|52.32|52.02|4
1726969080000|2024-09-22 01:38:00|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1726969090000|2024-09-22 01:38:10|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|4
1726969100000|2024-09-22 01:38:20|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1726969110000|2024-09-22 01:38:30|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1726969160000|2024-09-22 01:39:20|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1726969190000|2024-09-22 01:39:50|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1726969200000|2024-09-22 01:40:00|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1726969210000|2024-09-22 01:40:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1726969230000|2024-09-22 01:40:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1726969250000|2024-09-22 01:40:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1726969260000|2024-09-22 01:41:00|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1726969270000|2024-09-22 01:41:10|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1726969280000|2024-09-22 01:41:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|6
1726969290000|2024-09-22 01:41:30|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1726969300000|2024-09-22 01:41:40|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1726969310000|2024-09-22 01:41:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1726969320000|2024-09-22 01:42:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726969330000|2024-09-22 01:42:10|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1726969340000|2024-09-22 01:42:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|6
1726969350000|2024-09-22 01:42:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726969360000|2024-09-22 01:42:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1726969370000|2024-09-22 01:42:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726969430000|2024-09-22 01:43:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1726969460000|2024-09-22 01:44:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|8
1726969480000|2024-09-22 01:44:40|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1726969490000|2024-09-22 01:44:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1726969500000|2024-09-22 01:45:00|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|6
1726969510000|2024-09-22 01:45:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|8
1726969520000|2024-09-22 01:45:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|7
1726969530000|2024-09-22 01:45:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1726969550000|2024-09-22 01:45:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1726969560000|2024-09-22 01:46:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1726969570000|2024-09-22 01:46:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1726969590000|2024-09-22 01:46:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1726969600000|2024-09-22 01:46:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1726969620000|2024-09-22 01:47:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1726969630000|2024-09-22 01:47:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|5
1726969640000|2024-09-22 01:47:20|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|5
1726969650000|2024-09-22 01:47:30|52.4|52.1|52.38|52.08|52.4|52.1|52.37|52.07|7
1726969660000|2024-09-22 01:47:40|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1726969670000|2024-09-22 01:47:50|52.36|52.06|52.34|52.04|52.37|52.07|52.34|52.04|7
1726969680000|2024-09-22 01:48:00|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|4
1726969700000|2024-09-22 01:48:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1726969710000|2024-09-22 01:48:30|52.3|52|52.32|52.02|52.32|52.02|52.3|52|2
1726969730000|2024-09-22 01:48:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1726969740000|2024-09-22 01:49:00|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|3
1726969750000|2024-09-22 01:49:10|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1726969760000|2024-09-22 01:49:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1726969770000|2024-09-22 01:49:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1726969780000|2024-09-22 01:49:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1726969790000|2024-09-22 01:49:50|52.34|52.04|52.33|52.03|52.35|52.05|52.33|52.03|4
1726969800000|2024-09-22 01:50:00|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|11
1726969810000|2024-09-22 01:50:10|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1726969820000|2024-09-22 01:50:20|52.32|52.02|52.3|52|52.32|52.02|52.3|52|5
1726969830000|2024-09-22 01:50:30|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|2
1726969840000|2024-09-22 01:50:40|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1726969850000|2024-09-22 01:50:50|52.3|52|52.28|51.98|52.3|52|52.28|51.98|6
1726969880000|2024-09-22 01:51:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1726969890000|2024-09-22 01:51:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1726969900000|2024-09-22 01:51:40|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|5
1726969910000|2024-09-22 01:51:50|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|4
1726969920000|2024-09-22 01:52:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726969930000|2024-09-22 01:52:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726969950000|2024-09-22 01:52:30|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|8
1726969960000|2024-09-22 01:52:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1726969970000|2024-09-22 01:52:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1726969980000|2024-09-22 01:53:00|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1726969990000|2024-09-22 01:53:10|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|3
1726970000000|2024-09-22 01:53:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1726970010000|2024-09-22 01:53:30|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|4
1726970020000|2024-09-22 01:53:40|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1726970030000|2024-09-22 01:53:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726970060000|2024-09-22 01:54:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1726970070000|2024-09-22 01:54:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|6
1726970080000|2024-09-22 01:54:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1726970090000|2024-09-22 01:54:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1726970100000|2024-09-22 01:55:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1726970120000|2024-09-22 01:55:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726970140000|2024-09-22 01:55:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1726970160000|2024-09-22 01:56:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1726970170000|2024-09-22 01:56:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1726970180000|2024-09-22 01:56:20|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1726970190000|2024-09-22 01:56:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1726970210000|2024-09-22 01:56:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1726970240000|2024-09-22 01:57:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1726970250000|2024-09-22 01:57:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726970260000|2024-09-22 01:57:40|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1726970270000|2024-09-22 01:57:50|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|9
1726970280000|2024-09-22 01:58:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1726970290000|2024-09-22 01:58:10|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|3
1726970300000|2024-09-22 01:58:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1726970310000|2024-09-22 01:58:30|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|10
1726970320000|2024-09-22 01:58:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1726970330000|2024-09-22 01:58:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|4
1726970360000|2024-09-22 01:59:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1726970400000|2024-09-22 02:00:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|5
1726970410000|2024-09-22 02:00:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1726970420000|2024-09-22 02:00:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1726970430000|2024-09-22 02:00:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1726970440000|2024-09-22 02:00:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1726970450000|2024-09-22 02:00:50|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|12
1726970460000|2024-09-22 02:01:00|52.15|51.85|52.14|51.84|52.16|51.86|52.13|51.83|6
1726970480000|2024-09-22 02:01:20|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|4
1726970490000|2024-09-22 02:01:30|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1726970500000|2024-09-22 02:01:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|6
1726970510000|2024-09-22 02:01:50|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1726970520000|2024-09-22 02:02:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1726970530000|2024-09-22 02:02:10|52.16|51.86|52.15|51.85|52.17|51.87|52.13|51.83|11
1726970540000|2024-09-22 02:02:20|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1726970550000|2024-09-22 02:02:30|52.14|51.84|52.16|51.86|52.16|51.86|52.13|51.83|7
1726970560000|2024-09-22 02:02:40|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1726970580000|2024-09-22 02:03:00|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|4
1726970630000|2024-09-22 02:03:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726970650000|2024-09-22 02:04:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726970660000|2024-09-22 02:04:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726970680000|2024-09-22 02:04:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726970700000|2024-09-22 02:05:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726970710000|2024-09-22 02:05:10|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1726970720000|2024-09-22 02:05:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726970750000|2024-09-22 02:05:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726970760000|2024-09-22 02:06:00|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|5
1726970770000|2024-09-22 02:06:10|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|10
1726970780000|2024-09-22 02:06:20|52.07|51.77|52.07|51.77|52.07|51.77|52.05|51.75|13
1726970790000|2024-09-22 02:06:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|22
1726970800000|2024-09-22 02:06:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|22
1726970810000|2024-09-22 02:06:50|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|10
1726970820000|2024-09-22 02:07:00|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|9
1726970830000|2024-09-22 02:07:10|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|6
1726970840000|2024-09-22 02:07:20|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726970850000|2024-09-22 02:07:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1726970860000|2024-09-22 02:07:40|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|15
1726970870000|2024-09-22 02:07:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726970880000|2024-09-22 02:08:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726970890000|2024-09-22 02:08:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726970910000|2024-09-22 02:08:30|51.99|51.69|52.02|51.72|52.02|51.72|51.98|51.68|4
1726970920000|2024-09-22 02:08:40|52.01|51.71|52|51.7|52.02|51.72|52|51.7|4
1726970930000|2024-09-22 02:08:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1726970940000|2024-09-22 02:09:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|3
1726970950000|2024-09-22 02:09:10|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|8
1726970960000|2024-09-22 02:09:20|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1726970970000|2024-09-22 02:09:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726970980000|2024-09-22 02:09:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726970990000|2024-09-22 02:09:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726971000000|2024-09-22 02:10:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726971010000|2024-09-22 02:10:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726971020000|2024-09-22 02:10:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726971050000|2024-09-22 02:10:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726971060000|2024-09-22 02:11:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726971070000|2024-09-22 02:11:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726971080000|2024-09-22 02:11:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726971090000|2024-09-22 02:11:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726971100000|2024-09-22 02:11:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726971110000|2024-09-22 02:11:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726971130000|2024-09-22 02:12:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|9
1726971140000|2024-09-22 02:12:20|51.93|51.63|51.93|51.63|51.95|51.65|51.93|51.63|12
1726971150000|2024-09-22 02:12:30|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|5
1726971160000|2024-09-22 02:12:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1726971170000|2024-09-22 02:12:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726971180000|2024-09-22 02:13:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726971200000|2024-09-22 02:13:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726971210000|2024-09-22 02:13:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726971250000|2024-09-22 02:14:10|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1726971260000|2024-09-22 02:14:20|51.93|51.63|51.98|51.68|51.98|51.68|51.91|51.61|12
1726971270000|2024-09-22 02:14:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726971290000|2024-09-22 02:14:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1726971300000|2024-09-22 02:15:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726971310000|2024-09-22 02:15:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726971320000|2024-09-22 02:15:20|52|51.7|52|51.7|52.01|51.71|51.99|51.69|7
1726971330000|2024-09-22 02:15:30|52.01|51.71|52.03|51.73|52.03|51.73|52|51.7|11
1726971340000|2024-09-22 02:15:40|52.04|51.74|52.04|51.74|52.06|51.76|52.04|51.74|8
1726971350000|2024-09-22 02:15:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726971360000|2024-09-22 02:16:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|9
1726971380000|2024-09-22 02:16:20|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|4
1726971390000|2024-09-22 02:16:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|6
1726971400000|2024-09-22 02:16:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726971410000|2024-09-22 02:16:50|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|2
1726971420000|2024-09-22 02:17:00|52.09|51.79|52.08|51.78|52.09|51.79|52.06|51.76|10
1726971430000|2024-09-22 02:17:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|9
1726971440000|2024-09-22 02:17:20|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|10
1726971450000|2024-09-22 02:17:30|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1726971460000|2024-09-22 02:17:40|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|5
1726971470000|2024-09-22 02:17:50|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|7
1726971480000|2024-09-22 02:18:00|52.04|51.74|52.02|51.72|52.05|51.75|52.02|51.72|10
1726971510000|2024-09-22 02:18:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1726971520000|2024-09-22 02:18:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726971570000|2024-09-22 02:19:30|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1726971580000|2024-09-22 02:19:40|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|6
1726971600000|2024-09-22 02:20:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|8
1726971610000|2024-09-22 02:20:10|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1726971620000|2024-09-22 02:20:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726971630000|2024-09-22 02:20:30|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|4
1726971640000|2024-09-22 02:20:40|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1726971650000|2024-09-22 02:20:50|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|5
1726971660000|2024-09-22 02:21:00|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726971670000|2024-09-22 02:21:10|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1726971680000|2024-09-22 02:21:20|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|7
1726971690000|2024-09-22 02:21:30|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|7
1726971700000|2024-09-22 02:21:40|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726971710000|2024-09-22 02:21:50|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1726971720000|2024-09-22 02:22:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|10
1726971730000|2024-09-22 02:22:10|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|8
1726971740000|2024-09-22 02:22:20|52.03|51.73|52.03|51.73|52.06|51.76|52.03|51.73|11
1726971750000|2024-09-22 02:22:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|15
1726971770000|2024-09-22 02:22:50|52.03|51.73|52.04|51.74|52.05|51.75|52.02|51.72|12
1726971790000|2024-09-22 02:23:10|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|13
1726971800000|2024-09-22 02:23:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726971810000|2024-09-22 02:23:30|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|5
1726971830000|2024-09-22 02:23:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1726971840000|2024-09-22 02:24:00|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|5
1726971850000|2024-09-22 02:24:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1726971870000|2024-09-22 02:24:30|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|3
1726971880000|2024-09-22 02:24:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|7
1726971890000|2024-09-22 02:24:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726971900000|2024-09-22 02:25:00|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|4
1726971910000|2024-09-22 02:25:10|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726971930000|2024-09-22 02:25:30|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726971940000|2024-09-22 02:25:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|4
1726971950000|2024-09-22 02:25:50|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|3
1726971960000|2024-09-22 02:26:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726971970000|2024-09-22 02:26:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726971980000|2024-09-22 02:26:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726971990000|2024-09-22 02:26:30|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1726972000000|2024-09-22 02:26:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726972010000|2024-09-22 02:26:50|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726972020000|2024-09-22 02:27:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726972030000|2024-09-22 02:27:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726972040000|2024-09-22 02:27:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726972050000|2024-09-22 02:27:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726972070000|2024-09-22 02:27:50|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726972080000|2024-09-22 02:28:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1726972100000|2024-09-22 02:28:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1726972110000|2024-09-22 02:28:30|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1726972130000|2024-09-22 02:28:50|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726972140000|2024-09-22 02:29:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1726972150000|2024-09-22 02:29:10|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1726972160000|2024-09-22 02:29:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726972170000|2024-09-22 02:29:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1726972180000|2024-09-22 02:29:40|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|3
1726972190000|2024-09-22 02:29:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726972200000|2024-09-22 02:30:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|10
1726972210000|2024-09-22 02:30:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|8
1726972220000|2024-09-22 02:30:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726972230000|2024-09-22 02:30:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726972240000|2024-09-22 02:30:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726972250000|2024-09-22 02:30:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|5
1726972260000|2024-09-22 02:31:00|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|13
1726972270000|2024-09-22 02:31:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1726972280000|2024-09-22 02:31:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726972300000|2024-09-22 02:31:40|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|8
1726972310000|2024-09-22 02:31:50|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|8
1726972320000|2024-09-22 02:32:00|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|6
1726972330000|2024-09-22 02:32:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1726972340000|2024-09-22 02:32:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|6
1726972350000|2024-09-22 02:32:30|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726972360000|2024-09-22 02:32:40|52.03|51.73|52|51.7|52.03|51.73|52|51.7|5
1726972370000|2024-09-22 02:32:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1726972390000|2024-09-22 02:33:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1726972410000|2024-09-22 02:33:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726972420000|2024-09-22 02:33:40|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|4
1726972430000|2024-09-22 02:33:50|51.98|51.68|51.94|51.64|51.98|51.68|51.94|51.64|5
1726972440000|2024-09-22 02:34:00|51.93|51.63|51.93|51.63|51.96|51.66|51.93|51.63|8
1726972450000|2024-09-22 02:34:10|51.94|51.64|51.96|51.66|51.97|51.67|51.94|51.64|6
1726972460000|2024-09-22 02:34:20|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|8
1726972470000|2024-09-22 02:34:30|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|4
1726972480000|2024-09-22 02:34:40|51.97|51.67|51.95|51.65|51.98|51.68|51.95|51.65|3
1726972490000|2024-09-22 02:34:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726972500000|2024-09-22 02:35:00|51.94|51.64|51.91|51.61|51.95|51.65|51.91|51.61|10
1726972520000|2024-09-22 02:35:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726972530000|2024-09-22 02:35:30|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1726972540000|2024-09-22 02:35:40|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|4
1726972550000|2024-09-22 02:35:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726972560000|2024-09-22 02:36:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726972570000|2024-09-22 02:36:10|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|5
1726972580000|2024-09-22 02:36:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726972590000|2024-09-22 02:36:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726972600000|2024-09-22 02:36:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1726972620000|2024-09-22 02:37:00|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|5
1726972640000|2024-09-22 02:37:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726972650000|2024-09-22 02:37:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726972670000|2024-09-22 02:37:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726972680000|2024-09-22 02:38:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726972690000|2024-09-22 02:38:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726972720000|2024-09-22 02:38:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726972730000|2024-09-22 02:38:50|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1726972740000|2024-09-22 02:39:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726972770000|2024-09-22 02:39:30|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|5
1726972780000|2024-09-22 02:39:40|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|5
1726972800000|2024-09-22 02:40:00|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726972810000|2024-09-22 02:40:10|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1726972830000|2024-09-22 02:40:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726972840000|2024-09-22 02:40:40|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726972860000|2024-09-22 02:41:00|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|3
1726972890000|2024-09-22 02:41:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726972900000|2024-09-22 02:41:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1726972910000|2024-09-22 02:41:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726972920000|2024-09-22 02:42:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726972930000|2024-09-22 02:42:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726972940000|2024-09-22 02:42:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1726972950000|2024-09-22 02:42:30|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726972970000|2024-09-22 02:42:50|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726972980000|2024-09-22 02:43:00|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1726972990000|2024-09-22 02:43:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726973000000|2024-09-22 02:43:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726973020000|2024-09-22 02:43:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726973030000|2024-09-22 02:43:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|5
1726973040000|2024-09-22 02:44:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1726973100000|2024-09-22 02:45:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726973110000|2024-09-22 02:45:10|51.84|51.54|51.83|51.53|51.84|51.54|51.81|51.51|5
1726973120000|2024-09-22 02:45:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726973130000|2024-09-22 02:45:30|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1726973140000|2024-09-22 02:45:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726973150000|2024-09-22 02:45:50|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1726973160000|2024-09-22 02:46:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726973170000|2024-09-22 02:46:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1726973200000|2024-09-22 02:46:40|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1726973230000|2024-09-22 02:47:10|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|4
1726973240000|2024-09-22 02:47:20|51.83|51.53|51.82|51.52|51.84|51.54|51.81|51.51|6
1726973250000|2024-09-22 02:47:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1726973260000|2024-09-22 02:47:40|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1726973270000|2024-09-22 02:47:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726973280000|2024-09-22 02:48:00|51.81|51.51|51.83|51.53|51.84|51.54|51.81|51.51|7
1726973300000|2024-09-22 02:48:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726973310000|2024-09-22 02:48:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726973340000|2024-09-22 02:49:00|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|5
1726973370000|2024-09-22 02:49:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726973380000|2024-09-22 02:49:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726973390000|2024-09-22 02:49:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726973400000|2024-09-22 02:50:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726973410000|2024-09-22 02:50:10|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|2
1726973430000|2024-09-22 02:50:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1726973440000|2024-09-22 02:50:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1726973450000|2024-09-22 02:50:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726973460000|2024-09-22 02:51:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1726973470000|2024-09-22 02:51:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726973520000|2024-09-22 02:52:00|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|7
1726973550000|2024-09-22 02:52:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1726973560000|2024-09-22 02:52:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726973570000|2024-09-22 02:52:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726973590000|2024-09-22 02:53:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1726973610000|2024-09-22 02:53:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726973650000|2024-09-22 02:54:10|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|5
1726973660000|2024-09-22 02:54:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1726973670000|2024-09-22 02:54:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|10
1726973680000|2024-09-22 02:54:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726973690000|2024-09-22 02:54:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726973700000|2024-09-22 02:55:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726973710000|2024-09-22 02:55:10|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|11
1726973720000|2024-09-22 02:55:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1726973750000|2024-09-22 02:55:50|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1726973760000|2024-09-22 02:56:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1726973770000|2024-09-22 02:56:10|51.9|51.6|51.89|51.59|51.91|51.61|51.88|51.58|6
1726973780000|2024-09-22 02:56:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726973790000|2024-09-22 02:56:30|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1726973800000|2024-09-22 02:56:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1726973810000|2024-09-22 02:56:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726973820000|2024-09-22 02:57:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1726973830000|2024-09-22 02:57:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726973840000|2024-09-22 02:57:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726973850000|2024-09-22 02:57:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726973860000|2024-09-22 02:57:40|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|5
1726973870000|2024-09-22 02:57:50|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726973880000|2024-09-22 02:58:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726973890000|2024-09-22 02:58:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|7
1726973900000|2024-09-22 02:58:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1726973910000|2024-09-22 02:58:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726973950000|2024-09-22 02:59:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726973960000|2024-09-22 02:59:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726974000000|2024-09-22 03:00:00|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|5
1726974010000|2024-09-22 03:00:10|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726974020000|2024-09-22 03:00:20|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1726974040000|2024-09-22 03:00:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726974060000|2024-09-22 03:01:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|5
1726974070000|2024-09-22 03:01:10|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1726974090000|2024-09-22 03:01:30|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|7
1726974100000|2024-09-22 03:01:40|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1726974110000|2024-09-22 03:01:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726974120000|2024-09-22 03:02:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726974130000|2024-09-22 03:02:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726974140000|2024-09-22 03:02:20|51.89|51.59|51.92|51.62|51.92|51.62|51.89|51.59|2
1726974150000|2024-09-22 03:02:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726974160000|2024-09-22 03:02:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726974170000|2024-09-22 03:02:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726974180000|2024-09-22 03:03:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|6
1726974190000|2024-09-22 03:03:10|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1726974200000|2024-09-22 03:03:20|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|8
1726974210000|2024-09-22 03:03:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726974220000|2024-09-22 03:03:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1726974230000|2024-09-22 03:03:50|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|4
1726974240000|2024-09-22 03:04:00|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|6
1726974250000|2024-09-22 03:04:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726974260000|2024-09-22 03:04:20|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1726974270000|2024-09-22 03:04:30|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|4
1726974280000|2024-09-22 03:04:40|51.94|51.64|51.97|51.67|51.98|51.68|51.94|51.64|9
1726974290000|2024-09-22 03:04:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1726974300000|2024-09-22 03:05:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726974310000|2024-09-22 03:05:10|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1726974320000|2024-09-22 03:05:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1726974330000|2024-09-22 03:05:30|51.95|51.65|51.97|51.67|51.98|51.68|51.95|51.65|7
1726974340000|2024-09-22 03:05:40|51.98|51.68|52.01|51.71|52.01|51.71|51.97|51.67|6
1726974350000|2024-09-22 03:05:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726974390000|2024-09-22 03:06:30|52.02|51.72|52.05|51.75|52.05|51.75|52.01|51.71|7
1726974400000|2024-09-22 03:06:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1726974410000|2024-09-22 03:06:50|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|2
1726974420000|2024-09-22 03:07:00|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|13
1726974430000|2024-09-22 03:07:10|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|11
1726974440000|2024-09-22 03:07:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1726974450000|2024-09-22 03:07:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726974460000|2024-09-22 03:07:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726974470000|2024-09-22 03:07:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726974480000|2024-09-22 03:08:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726974500000|2024-09-22 03:08:20|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1726974510000|2024-09-22 03:08:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726974530000|2024-09-22 03:08:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726974540000|2024-09-22 03:09:00|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1726974550000|2024-09-22 03:09:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726974560000|2024-09-22 03:09:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726974570000|2024-09-22 03:09:30|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|2
1726974580000|2024-09-22 03:09:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726974630000|2024-09-22 03:10:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726974640000|2024-09-22 03:10:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726974650000|2024-09-22 03:10:50|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726974660000|2024-09-22 03:11:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726974670000|2024-09-22 03:11:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726974680000|2024-09-22 03:11:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|4
1726974690000|2024-09-22 03:11:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726974700000|2024-09-22 03:11:40|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|6
1726974710000|2024-09-22 03:11:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|5
1726974750000|2024-09-22 03:12:30|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1726974760000|2024-09-22 03:12:40|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726974770000|2024-09-22 03:12:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1726974780000|2024-09-22 03:13:00|52.03|51.73|52.03|51.73|52.05|51.75|52.03|51.73|5
1726974790000|2024-09-22 03:13:10|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726974810000|2024-09-22 03:13:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726974850000|2024-09-22 03:14:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1726974860000|2024-09-22 03:14:20|52.05|51.75|52.09|51.79|52.1|51.8|52.05|51.75|3
1726974870000|2024-09-22 03:14:30|52.11|51.81|52.08|51.78|52.11|51.81|52.08|51.78|4
1726974880000|2024-09-22 03:14:40|52.07|51.77|52.05|51.75|52.08|51.78|52.05|51.75|7
1726974890000|2024-09-22 03:14:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726974900000|2024-09-22 03:15:00|52.05|51.75|52.04|51.74|52.06|51.76|52.03|51.73|16
1726974910000|2024-09-22 03:15:10|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|5
1726974930000|2024-09-22 03:15:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|2
1726974940000|2024-09-22 03:15:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726974950000|2024-09-22 03:15:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726974960000|2024-09-22 03:16:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726974970000|2024-09-22 03:16:10|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|7
1726974980000|2024-09-22 03:16:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|8
1726974990000|2024-09-22 03:16:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|7
1726975000000|2024-09-22 03:16:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1726975010000|2024-09-22 03:16:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726975020000|2024-09-22 03:17:00|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|7
1726975030000|2024-09-22 03:17:10|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|4
1726975040000|2024-09-22 03:17:20|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|3
1726975060000|2024-09-22 03:17:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726975070000|2024-09-22 03:17:50|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|4
1726975080000|2024-09-22 03:18:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1726975090000|2024-09-22 03:18:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726975100000|2024-09-22 03:18:20|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|9
1726975110000|2024-09-22 03:18:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|6
1726975120000|2024-09-22 03:18:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1726975140000|2024-09-22 03:19:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726975150000|2024-09-22 03:19:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1726975160000|2024-09-22 03:19:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|6
1726975170000|2024-09-22 03:19:30|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|3
1726975180000|2024-09-22 03:19:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1726975190000|2024-09-22 03:19:50|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|3
1726975200000|2024-09-22 03:20:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726975210000|2024-09-22 03:20:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1726975230000|2024-09-22 03:20:30|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|5
1726975240000|2024-09-22 03:20:40|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1726975250000|2024-09-22 03:20:50|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|2
1726975260000|2024-09-22 03:21:00|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1726975270000|2024-09-22 03:21:10|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1726975280000|2024-09-22 03:21:20|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1726975290000|2024-09-22 03:21:30|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1726975310000|2024-09-22 03:21:50|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1726975320000|2024-09-22 03:22:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1726975340000|2024-09-22 03:22:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726975370000|2024-09-22 03:22:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726975380000|2024-09-22 03:23:00|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|5
1726975390000|2024-09-22 03:23:10|52.17|51.87|52.13|51.83|52.17|51.87|52.12|51.82|7
1726975400000|2024-09-22 03:23:20|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|7
1726975420000|2024-09-22 03:23:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726975430000|2024-09-22 03:23:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1726975460000|2024-09-22 03:24:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726975470000|2024-09-22 03:24:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726975500000|2024-09-22 03:25:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1726975510000|2024-09-22 03:25:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726975540000|2024-09-22 03:25:40|52.08|51.78|52.06|51.76|52.08|51.78|52.06|51.76|5
1726975560000|2024-09-22 03:26:00|52.05|51.75|52.04|51.74|52.05|51.75|52.02|51.72|4
1726975570000|2024-09-22 03:26:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726975580000|2024-09-22 03:26:20|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|7
1726975600000|2024-09-22 03:26:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726975620000|2024-09-22 03:27:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1726975650000|2024-09-22 03:27:30|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|4
1726975670000|2024-09-22 03:27:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726975680000|2024-09-22 03:28:00|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1726975690000|2024-09-22 03:28:10|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1726975710000|2024-09-22 03:28:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726975720000|2024-09-22 03:28:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726975740000|2024-09-22 03:29:00|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|7
1726975750000|2024-09-22 03:29:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726975760000|2024-09-22 03:29:20|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726975770000|2024-09-22 03:29:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726975780000|2024-09-22 03:29:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726975820000|2024-09-22 03:30:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726975830000|2024-09-22 03:30:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726975840000|2024-09-22 03:30:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726975850000|2024-09-22 03:30:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726975860000|2024-09-22 03:31:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726975870000|2024-09-22 03:31:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|6
1726975890000|2024-09-22 03:31:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|8
1726975900000|2024-09-22 03:31:40|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|7
1726975910000|2024-09-22 03:31:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726975930000|2024-09-22 03:32:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726975940000|2024-09-22 03:32:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|5
1726976010000|2024-09-22 03:33:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726976020000|2024-09-22 03:33:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726976030000|2024-09-22 03:33:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726976040000|2024-09-22 03:34:00|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726976050000|2024-09-22 03:34:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726976070000|2024-09-22 03:34:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726976080000|2024-09-22 03:34:40|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726976090000|2024-09-22 03:34:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726976100000|2024-09-22 03:35:00|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1726976110000|2024-09-22 03:35:10|52.02|51.72|52.02|51.72|52.02|51.72|51.99|51.69|4
1726976120000|2024-09-22 03:35:20|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1726976130000|2024-09-22 03:35:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|4
1726976140000|2024-09-22 03:35:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|5
1726976160000|2024-09-22 03:36:00|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726976170000|2024-09-22 03:36:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|8
1726976180000|2024-09-22 03:36:20|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1726976190000|2024-09-22 03:36:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726976200000|2024-09-22 03:36:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1726976210000|2024-09-22 03:36:50|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1726976220000|2024-09-22 03:37:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726976250000|2024-09-22 03:37:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726976280000|2024-09-22 03:38:00|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1726976290000|2024-09-22 03:38:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1726976300000|2024-09-22 03:38:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1726976310000|2024-09-22 03:38:30|51.95|51.65|51.96|51.66|51.96|51.66|51.93|51.63|7
1726976330000|2024-09-22 03:38:50|51.95|51.65|51.93|51.63|51.95|51.65|51.92|51.62|4
1726976340000|2024-09-22 03:39:00|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|6
1726976370000|2024-09-22 03:39:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726976400000|2024-09-22 03:40:00|51.96|51.66|51.93|51.63|51.96|51.66|51.93|51.63|4
1726976450000|2024-09-22 03:40:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726976460000|2024-09-22 03:41:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1726976470000|2024-09-22 03:41:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726976480000|2024-09-22 03:41:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726976490000|2024-09-22 03:41:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726976500000|2024-09-22 03:41:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726976510000|2024-09-22 03:41:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726976570000|2024-09-22 03:42:50|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|3
1726976580000|2024-09-22 03:43:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726976590000|2024-09-22 03:43:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726976600000|2024-09-22 03:43:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726976610000|2024-09-22 03:43:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726976620000|2024-09-22 03:43:40|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|5
1726976630000|2024-09-22 03:43:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726976640000|2024-09-22 03:44:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726976650000|2024-09-22 03:44:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726976690000|2024-09-22 03:44:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726976700000|2024-09-22 03:45:00|51.92|51.62|51.93|51.63|51.95|51.65|51.92|51.62|6
1726976710000|2024-09-22 03:45:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1726976720000|2024-09-22 03:45:20|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726976740000|2024-09-22 03:45:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726976760000|2024-09-22 03:46:00|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|4
1726976770000|2024-09-22 03:46:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726976780000|2024-09-22 03:46:20|51.92|51.62|51.96|51.66|51.96|51.66|51.91|51.61|6
1726976790000|2024-09-22 03:46:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726976810000|2024-09-22 03:46:50|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|4
1726976820000|2024-09-22 03:47:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726976840000|2024-09-22 03:47:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|8
1726976850000|2024-09-22 03:47:30|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|6
1726976860000|2024-09-22 03:47:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726976870000|2024-09-22 03:47:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726976880000|2024-09-22 03:48:00|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1726976890000|2024-09-22 03:48:10|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|4
1726976900000|2024-09-22 03:48:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1726976910000|2024-09-22 03:48:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726976930000|2024-09-22 03:48:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726976940000|2024-09-22 03:49:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726976950000|2024-09-22 03:49:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726976960000|2024-09-22 03:49:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726976970000|2024-09-22 03:49:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726976980000|2024-09-22 03:49:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726977000000|2024-09-22 03:50:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726977010000|2024-09-22 03:50:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1726977020000|2024-09-22 03:50:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726977060000|2024-09-22 03:51:00|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|2
1726977070000|2024-09-22 03:51:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726977080000|2024-09-22 03:51:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726977090000|2024-09-22 03:51:30|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726977140000|2024-09-22 03:52:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726977180000|2024-09-22 03:53:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726977200000|2024-09-22 03:53:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1726977240000|2024-09-22 03:54:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|5
1726977250000|2024-09-22 03:54:10|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1726977260000|2024-09-22 03:54:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726977270000|2024-09-22 03:54:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726977300000|2024-09-22 03:55:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726977310000|2024-09-22 03:55:10|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|4
1726977320000|2024-09-22 03:55:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1726977360000|2024-09-22 03:56:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1726977370000|2024-09-22 03:56:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1726977380000|2024-09-22 03:56:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|9
1726977390000|2024-09-22 03:56:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726977400000|2024-09-22 03:56:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1726977410000|2024-09-22 03:56:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726977430000|2024-09-22 03:57:10|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1726977450000|2024-09-22 03:57:30|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|5
1726977460000|2024-09-22 03:57:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726977480000|2024-09-22 03:58:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726977490000|2024-09-22 03:58:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726977500000|2024-09-22 03:58:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|7
1726977510000|2024-09-22 03:58:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726977520000|2024-09-22 03:58:40|51.97|51.67|51.95|51.65|51.98|51.68|51.95|51.65|5
1726977540000|2024-09-22 03:59:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726977550000|2024-09-22 03:59:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726977560000|2024-09-22 03:59:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726977570000|2024-09-22 03:59:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726977580000|2024-09-22 03:59:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726977600000|2024-09-22 04:00:00|51.97|51.67|52.02|51.72|52.02|51.72|51.97|51.67|5
1726977610000|2024-09-22 04:00:10|52.03|51.73|52|51.7|52.03|51.73|52|51.7|5
1726977620000|2024-09-22 04:00:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726977640000|2024-09-22 04:00:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726977660000|2024-09-22 04:01:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726977670000|2024-09-22 04:01:10|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1726977690000|2024-09-22 04:01:30|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1726977700000|2024-09-22 04:01:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726977710000|2024-09-22 04:01:50|52|51.7|52.02|51.72|52.02|51.72|52|51.7|3
1726977720000|2024-09-22 04:02:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1726977750000|2024-09-22 04:02:30|52.05|51.75|52.03|51.73|52.06|51.76|52.03|51.73|6
1726977760000|2024-09-22 04:02:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726977770000|2024-09-22 04:02:50|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726977780000|2024-09-22 04:03:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726977790000|2024-09-22 04:03:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726977810000|2024-09-22 04:03:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726977830000|2024-09-22 04:03:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726977860000|2024-09-22 04:04:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726977880000|2024-09-22 04:04:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1726977980000|2024-09-22 04:06:20|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|2
1726977990000|2024-09-22 04:06:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726978000000|2024-09-22 04:06:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726978020000|2024-09-22 04:07:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726978030000|2024-09-22 04:07:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726978040000|2024-09-22 04:07:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1726978070000|2024-09-22 04:07:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978110000|2024-09-22 04:08:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978120000|2024-09-22 04:08:40|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1726978160000|2024-09-22 04:09:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726978170000|2024-09-22 04:09:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726978180000|2024-09-22 04:09:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726978190000|2024-09-22 04:09:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978200000|2024-09-22 04:10:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978210000|2024-09-22 04:10:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978220000|2024-09-22 04:10:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978240000|2024-09-22 04:10:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|5
1726978250000|2024-09-22 04:10:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978260000|2024-09-22 04:11:00|51.99|51.69|52|51.7|52|51.7|51.98|51.68|4
1726978300000|2024-09-22 04:11:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726978320000|2024-09-22 04:12:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726978350000|2024-09-22 04:12:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1726978360000|2024-09-22 04:12:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726978380000|2024-09-22 04:13:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726978440000|2024-09-22 04:14:00|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726978460000|2024-09-22 04:14:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726978480000|2024-09-22 04:14:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726978500000|2024-09-22 04:15:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726978530000|2024-09-22 04:15:30|52|51.7|52.02|51.72|52.02|51.72|52|51.7|2
1726978550000|2024-09-22 04:15:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726978560000|2024-09-22 04:16:00|52.04|51.74|52.06|51.76|52.06|51.76|52.03|51.73|5
1726978570000|2024-09-22 04:16:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1726978580000|2024-09-22 04:16:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726978590000|2024-09-22 04:16:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726978610000|2024-09-22 04:16:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726978620000|2024-09-22 04:17:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726978630000|2024-09-22 04:17:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726978640000|2024-09-22 04:17:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1726978660000|2024-09-22 04:17:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726978680000|2024-09-22 04:18:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726978710000|2024-09-22 04:18:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978720000|2024-09-22 04:18:40|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1726978730000|2024-09-22 04:18:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978740000|2024-09-22 04:19:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1726978760000|2024-09-22 04:19:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726978780000|2024-09-22 04:19:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726978790000|2024-09-22 04:19:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726978800000|2024-09-22 04:20:00|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726978810000|2024-09-22 04:20:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726978820000|2024-09-22 04:20:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978830000|2024-09-22 04:20:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726978850000|2024-09-22 04:20:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726978860000|2024-09-22 04:21:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726978900000|2024-09-22 04:21:40|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|3
1726978940000|2024-09-22 04:22:20|51.98|51.68|52|51.7|52|51.7|51.98|51.68|3
1726978950000|2024-09-22 04:22:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726978960000|2024-09-22 04:22:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726978970000|2024-09-22 04:22:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979010000|2024-09-22 04:23:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726979020000|2024-09-22 04:23:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726979030000|2024-09-22 04:23:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726979070000|2024-09-22 04:24:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979080000|2024-09-22 04:24:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726979090000|2024-09-22 04:24:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726979100000|2024-09-22 04:25:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726979130000|2024-09-22 04:25:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726979140000|2024-09-22 04:25:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726979150000|2024-09-22 04:25:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726979160000|2024-09-22 04:26:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726979180000|2024-09-22 04:26:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726979200000|2024-09-22 04:26:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726979230000|2024-09-22 04:27:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979250000|2024-09-22 04:27:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726979270000|2024-09-22 04:27:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726979280000|2024-09-22 04:28:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726979310000|2024-09-22 04:28:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979320000|2024-09-22 04:28:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726979330000|2024-09-22 04:28:50|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726979340000|2024-09-22 04:29:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726979380000|2024-09-22 04:29:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726979410000|2024-09-22 04:30:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726979420000|2024-09-22 04:30:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726979430000|2024-09-22 04:30:30|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726979550000|2024-09-22 04:32:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726979560000|2024-09-22 04:32:40|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|2
1726979570000|2024-09-22 04:32:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726979590000|2024-09-22 04:33:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726979600000|2024-09-22 04:33:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726979610000|2024-09-22 04:33:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726979630000|2024-09-22 04:33:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1726979640000|2024-09-22 04:34:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|12
1726979650000|2024-09-22 04:34:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726979660000|2024-09-22 04:34:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726979670000|2024-09-22 04:34:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979680000|2024-09-22 04:34:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726979710000|2024-09-22 04:35:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726979730000|2024-09-22 04:35:30|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|3
1726979750000|2024-09-22 04:35:50|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|2
1726979780000|2024-09-22 04:36:20|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726979830000|2024-09-22 04:37:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726979840000|2024-09-22 04:37:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726979880000|2024-09-22 04:38:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1726979890000|2024-09-22 04:38:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726979910000|2024-09-22 04:38:30|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|6
1726979920000|2024-09-22 04:38:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726979930000|2024-09-22 04:38:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726979940000|2024-09-22 04:39:00|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1726979950000|2024-09-22 04:39:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726979960000|2024-09-22 04:39:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726979970000|2024-09-22 04:39:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726980000000|2024-09-22 04:40:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1726980020000|2024-09-22 04:40:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726980030000|2024-09-22 04:40:30|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726980040000|2024-09-22 04:40:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726980050000|2024-09-22 04:40:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726980060000|2024-09-22 04:41:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1726980070000|2024-09-22 04:41:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726980080000|2024-09-22 04:41:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726980100000|2024-09-22 04:41:40|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1726980120000|2024-09-22 04:42:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726980130000|2024-09-22 04:42:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980140000|2024-09-22 04:42:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726980150000|2024-09-22 04:42:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1726980180000|2024-09-22 04:43:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980190000|2024-09-22 04:43:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980210000|2024-09-22 04:43:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726980220000|2024-09-22 04:43:40|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|4
1726980230000|2024-09-22 04:43:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1726980240000|2024-09-22 04:44:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1726980270000|2024-09-22 04:44:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726980290000|2024-09-22 04:44:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980300000|2024-09-22 04:45:00|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1726980310000|2024-09-22 04:45:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726980320000|2024-09-22 04:45:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726980330000|2024-09-22 04:45:30|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|7
1726980340000|2024-09-22 04:45:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726980360000|2024-09-22 04:46:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726980420000|2024-09-22 04:47:00|52|51.7|52.01|51.71|52.02|51.72|52|51.7|5
1726980440000|2024-09-22 04:47:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726980450000|2024-09-22 04:47:30|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726980500000|2024-09-22 04:48:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726980510000|2024-09-22 04:48:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726980560000|2024-09-22 04:49:20|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|4
1726980570000|2024-09-22 04:49:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726980600000|2024-09-22 04:50:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|4
1726980610000|2024-09-22 04:50:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1726980620000|2024-09-22 04:50:20|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|4
1726980630000|2024-09-22 04:50:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980640000|2024-09-22 04:50:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980650000|2024-09-22 04:50:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726980660000|2024-09-22 04:51:00|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|3
1726980670000|2024-09-22 04:51:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726980680000|2024-09-22 04:51:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980690000|2024-09-22 04:51:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980720000|2024-09-22 04:52:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726980730000|2024-09-22 04:52:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726980750000|2024-09-22 04:52:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1726980770000|2024-09-22 04:52:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726980780000|2024-09-22 04:53:00|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1726980790000|2024-09-22 04:53:10|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1726980800000|2024-09-22 04:53:20|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|2
1726980810000|2024-09-22 04:53:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1726980820000|2024-09-22 04:53:40|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|4
1726980830000|2024-09-22 04:53:50|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726980840000|2024-09-22 04:54:00|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|5
1726980850000|2024-09-22 04:54:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980880000|2024-09-22 04:54:40|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1726980900000|2024-09-22 04:55:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980910000|2024-09-22 04:55:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|6
1726980920000|2024-09-22 04:55:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1726980940000|2024-09-22 04:55:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726980950000|2024-09-22 04:55:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726980960000|2024-09-22 04:56:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726981010000|2024-09-22 04:56:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1726981020000|2024-09-22 04:57:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726981030000|2024-09-22 04:57:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726981060000|2024-09-22 04:57:40|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1726981070000|2024-09-22 04:57:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1726981080000|2024-09-22 04:58:00|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|4
1726981090000|2024-09-22 04:58:10|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1726981120000|2024-09-22 04:58:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726981130000|2024-09-22 04:58:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726981160000|2024-09-22 04:59:20|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1726981180000|2024-09-22 04:59:40|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|3
1726981200000|2024-09-22 05:00:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726981250000|2024-09-22 05:00:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726981280000|2024-09-22 05:01:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726981290000|2024-09-22 05:01:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1726981300000|2024-09-22 05:01:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726981310000|2024-09-22 05:01:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726981320000|2024-09-22 05:02:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726981360000|2024-09-22 05:02:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726981370000|2024-09-22 05:02:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1726981380000|2024-09-22 05:03:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1726981430000|2024-09-22 05:03:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726981450000|2024-09-22 05:04:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726981460000|2024-09-22 05:04:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726981470000|2024-09-22 05:04:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1726981500000|2024-09-22 05:05:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726981510000|2024-09-22 05:05:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1726981520000|2024-09-22 05:05:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726981540000|2024-09-22 05:05:40|51.91|51.61|51.88|51.58|51.91|51.61|51.88|51.58|4
1726981550000|2024-09-22 05:05:50|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|6
1726981560000|2024-09-22 05:06:00|51.87|51.57|51.83|51.53|51.87|51.57|51.82|51.52|8
1726981570000|2024-09-22 05:06:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1726981580000|2024-09-22 05:06:20|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|4
1726981610000|2024-09-22 05:06:50|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|7
1726981620000|2024-09-22 05:07:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1726981630000|2024-09-22 05:07:10|51.84|51.54|51.86|51.56|51.87|51.57|51.84|51.54|4
1726981640000|2024-09-22 05:07:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726981650000|2024-09-22 05:07:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726981660000|2024-09-22 05:07:40|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1726981670000|2024-09-22 05:07:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|6
1726981700000|2024-09-22 05:08:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726981710000|2024-09-22 05:08:30|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726981720000|2024-09-22 05:08:40|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|4
1726981740000|2024-09-22 05:09:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726981750000|2024-09-22 05:09:10|51.86|51.56|51.85|51.55|51.86|51.56|51.81|51.51|8
1726981760000|2024-09-22 05:09:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726981800000|2024-09-22 05:10:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726981810000|2024-09-22 05:10:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726981840000|2024-09-22 05:10:40|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1726981860000|2024-09-22 05:11:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|6
1726981870000|2024-09-22 05:11:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726981890000|2024-09-22 05:11:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1726981900000|2024-09-22 05:11:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726981910000|2024-09-22 05:11:50|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1726981920000|2024-09-22 05:12:00|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|6
1726981930000|2024-09-22 05:12:10|51.79|51.49|51.79|51.49|51.79|51.49|51.76|51.46|6
1726981940000|2024-09-22 05:12:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726981980000|2024-09-22 05:13:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726982000000|2024-09-22 05:13:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726982010000|2024-09-22 05:13:30|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|9
1726982020000|2024-09-22 05:13:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1726982040000|2024-09-22 05:14:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726982050000|2024-09-22 05:14:10|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|4
1726982060000|2024-09-22 05:14:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726982080000|2024-09-22 05:14:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726982100000|2024-09-22 05:15:00|51.77|51.47|51.73|51.43|51.78|51.48|51.73|51.43|6
1726982110000|2024-09-22 05:15:10|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|5
1726982120000|2024-09-22 05:15:20|51.75|51.45|51.75|51.45|51.75|51.45|51.73|51.43|5
1726982130000|2024-09-22 05:15:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1726982140000|2024-09-22 05:15:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726982150000|2024-09-22 05:15:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1726982160000|2024-09-22 05:16:00|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1726982170000|2024-09-22 05:16:10|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|7
1726982180000|2024-09-22 05:16:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726982220000|2024-09-22 05:17:00|51.77|51.47|51.74|51.44|51.78|51.48|51.74|51.44|6
1726982240000|2024-09-22 05:17:20|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1726982250000|2024-09-22 05:17:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726982260000|2024-09-22 05:17:40|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726982270000|2024-09-22 05:17:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|4
1726982280000|2024-09-22 05:18:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1726982290000|2024-09-22 05:18:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|4
1726982300000|2024-09-22 05:18:20|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|2
1726982310000|2024-09-22 05:18:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1726982320000|2024-09-22 05:18:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726982330000|2024-09-22 05:18:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726982340000|2024-09-22 05:19:00|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|8
1726982350000|2024-09-22 05:19:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726982360000|2024-09-22 05:19:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726982380000|2024-09-22 05:19:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726982390000|2024-09-22 05:19:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726982410000|2024-09-22 05:20:10|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1726982420000|2024-09-22 05:20:20|51.77|51.47|51.75|51.45|51.77|51.47|51.74|51.44|8
1726982430000|2024-09-22 05:20:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|7
1726982450000|2024-09-22 05:20:50|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1726982460000|2024-09-22 05:21:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726982470000|2024-09-22 05:21:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1726982480000|2024-09-22 05:21:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726982490000|2024-09-22 05:21:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726982520000|2024-09-22 05:22:00|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|3
1726982530000|2024-09-22 05:22:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726982540000|2024-09-22 05:22:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726982550000|2024-09-22 05:22:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726982560000|2024-09-22 05:22:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1726982570000|2024-09-22 05:22:50|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1726982580000|2024-09-22 05:23:00|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|6
1726982610000|2024-09-22 05:23:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1726982630000|2024-09-22 05:23:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1726982650000|2024-09-22 05:24:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726982660000|2024-09-22 05:24:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726982670000|2024-09-22 05:24:30|51.79|51.49|51.79|51.49|51.81|51.51|51.78|51.48|7
1726982700000|2024-09-22 05:25:00|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1726982710000|2024-09-22 05:25:10|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|6
1726982720000|2024-09-22 05:25:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1726982730000|2024-09-22 05:25:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726982740000|2024-09-22 05:25:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1726982750000|2024-09-22 05:25:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726982760000|2024-09-22 05:26:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726982770000|2024-09-22 05:26:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726982800000|2024-09-22 05:26:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1726982810000|2024-09-22 05:26:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726982830000|2024-09-22 05:27:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726982850000|2024-09-22 05:27:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726982860000|2024-09-22 05:27:40|51.76|51.46|51.77|51.47|51.77|51.47|51.75|51.45|3
1726982870000|2024-09-22 05:27:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1726982880000|2024-09-22 05:28:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726982910000|2024-09-22 05:28:30|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|3
1726982920000|2024-09-22 05:28:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726982990000|2024-09-22 05:29:50|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1726983000000|2024-09-22 05:30:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|9
1726983010000|2024-09-22 05:30:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1726983020000|2024-09-22 05:30:20|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|7
1726983030000|2024-09-22 05:30:30|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1726983040000|2024-09-22 05:30:40|51.81|51.51|51.81|51.51|51.81|51.51|51.78|51.48|5
1726983060000|2024-09-22 05:31:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1726983070000|2024-09-22 05:31:10|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1726983080000|2024-09-22 05:31:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726983090000|2024-09-22 05:31:30|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1726983100000|2024-09-22 05:31:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1726983120000|2024-09-22 05:32:00|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1726983130000|2024-09-22 05:32:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1726983150000|2024-09-22 05:32:30|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|5
1726983160000|2024-09-22 05:32:40|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|2
1726983180000|2024-09-22 05:33:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726983200000|2024-09-22 05:33:20|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1726983210000|2024-09-22 05:33:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726983220000|2024-09-22 05:33:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726983260000|2024-09-22 05:34:20|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1726983270000|2024-09-22 05:34:30|51.85|51.55|51.86|51.56|51.88|51.58|51.84|51.54|16
1726983280000|2024-09-22 05:34:40|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1726983290000|2024-09-22 05:34:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1726983300000|2024-09-22 05:35:00|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1726983310000|2024-09-22 05:35:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726983320000|2024-09-22 05:35:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1726983330000|2024-09-22 05:35:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1726983340000|2024-09-22 05:35:40|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1726983360000|2024-09-22 05:36:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1726983370000|2024-09-22 05:36:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1726983380000|2024-09-22 05:36:20|51.86|51.56|51.87|51.57|51.87|51.57|51.85|51.55|6
1726983450000|2024-09-22 05:37:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1726983470000|2024-09-22 05:37:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726983480000|2024-09-22 05:38:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726983490000|2024-09-22 05:38:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726983510000|2024-09-22 05:38:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726983570000|2024-09-22 05:39:30|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1726983590000|2024-09-22 05:39:50|51.92|51.62|51.9|51.6|51.92|51.62|51.89|51.59|3
1726983600000|2024-09-22 05:40:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726983610000|2024-09-22 05:40:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726983620000|2024-09-22 05:40:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726983650000|2024-09-22 05:40:50|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|8
1726983660000|2024-09-22 05:41:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726983670000|2024-09-22 05:41:10|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1726983690000|2024-09-22 05:41:30|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|4
1726983710000|2024-09-22 05:41:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726983720000|2024-09-22 05:42:00|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|3
1726983730000|2024-09-22 05:42:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726983740000|2024-09-22 05:42:20|51.93|51.63|51.98|51.68|51.98|51.68|51.93|51.63|4
1726983750000|2024-09-22 05:42:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726983760000|2024-09-22 05:42:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726983780000|2024-09-22 05:43:00|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|8
1726983800000|2024-09-22 05:43:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726983810000|2024-09-22 05:43:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726983840000|2024-09-22 05:44:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726983850000|2024-09-22 05:44:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|7
1726983860000|2024-09-22 05:44:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726983890000|2024-09-22 05:44:50|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|10
1726983900000|2024-09-22 05:45:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726983910000|2024-09-22 05:45:10|52.02|51.72|52.05|51.75|52.05|51.75|52.01|51.71|6
1726983920000|2024-09-22 05:45:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726983930000|2024-09-22 05:45:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|5
1726983940000|2024-09-22 05:45:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726983950000|2024-09-22 05:45:50|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|5
1726983960000|2024-09-22 05:46:00|52.02|51.72|52.05|51.75|52.05|51.75|52.02|51.72|3
1726983970000|2024-09-22 05:46:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726984030000|2024-09-22 05:47:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726984040000|2024-09-22 05:47:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726984080000|2024-09-22 05:48:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726984090000|2024-09-22 05:48:10|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1726984100000|2024-09-22 05:48:20|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|9
1726984110000|2024-09-22 05:48:30|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|7
1726984120000|2024-09-22 05:48:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|10
1726984130000|2024-09-22 05:48:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726984140000|2024-09-22 05:49:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1726984150000|2024-09-22 05:49:10|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1726984160000|2024-09-22 05:49:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726984170000|2024-09-22 05:49:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1726984180000|2024-09-22 05:49:40|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|5
1726984220000|2024-09-22 05:50:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726984230000|2024-09-22 05:50:30|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726984240000|2024-09-22 05:50:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|9
1726984250000|2024-09-22 05:50:50|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1726984260000|2024-09-22 05:51:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|4
1726984270000|2024-09-22 05:51:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726984280000|2024-09-22 05:51:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|6
1726984290000|2024-09-22 05:51:30|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1726984300000|2024-09-22 05:51:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726984310000|2024-09-22 05:51:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726984320000|2024-09-22 05:52:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726984340000|2024-09-22 05:52:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726984350000|2024-09-22 05:52:30|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726984360000|2024-09-22 05:52:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|9
1726984370000|2024-09-22 05:52:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726984390000|2024-09-22 05:53:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726984410000|2024-09-22 05:53:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726984420000|2024-09-22 05:53:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726984450000|2024-09-22 05:54:10|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|7
1726984460000|2024-09-22 05:54:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726984470000|2024-09-22 05:54:30|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|5
1726984480000|2024-09-22 05:54:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1726984490000|2024-09-22 05:54:50|52.03|51.73|52|51.7|52.04|51.74|52|51.7|6
1726984500000|2024-09-22 05:55:00|52.01|51.71|51.97|51.67|52.01|51.71|51.97|51.67|5
1726984510000|2024-09-22 05:55:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|6
1726984530000|2024-09-22 05:55:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726984540000|2024-09-22 05:55:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726984550000|2024-09-22 05:55:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726984560000|2024-09-22 05:56:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1726984580000|2024-09-22 05:56:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|5
1726984590000|2024-09-22 05:56:30|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1726984600000|2024-09-22 05:56:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726984610000|2024-09-22 05:56:50|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726984620000|2024-09-22 05:57:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1726984630000|2024-09-22 05:57:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1726984640000|2024-09-22 05:57:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726984650000|2024-09-22 05:57:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726984660000|2024-09-22 05:57:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726984670000|2024-09-22 05:57:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726984680000|2024-09-22 05:58:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|5
1726984700000|2024-09-22 05:58:20|52.04|51.74|52.02|51.72|52.05|51.75|52.02|51.72|5
1726984710000|2024-09-22 05:58:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726984730000|2024-09-22 05:58:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|6
1726984740000|2024-09-22 05:59:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1726984750000|2024-09-22 05:59:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1726984780000|2024-09-22 05:59:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726984800000|2024-09-22 06:00:00|51.98|51.68|52.01|51.71|52.01|51.71|51.98|51.68|3
1726984810000|2024-09-22 06:00:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|4
1726984820000|2024-09-22 06:00:20|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1726984830000|2024-09-22 06:00:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726984840000|2024-09-22 06:00:40|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1726984850000|2024-09-22 06:00:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726984860000|2024-09-22 06:01:00|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1726984870000|2024-09-22 06:01:10|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|7
1726984880000|2024-09-22 06:01:20|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|6
1726984890000|2024-09-22 06:01:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726984900000|2024-09-22 06:01:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726984930000|2024-09-22 06:02:10|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|2
1726985000000|2024-09-22 06:03:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726985010000|2024-09-22 06:03:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726985020000|2024-09-22 06:03:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726985140000|2024-09-22 06:05:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726985160000|2024-09-22 06:06:00|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|3
1726985170000|2024-09-22 06:06:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1726985190000|2024-09-22 06:06:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726985200000|2024-09-22 06:06:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1726985210000|2024-09-22 06:06:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726985220000|2024-09-22 06:07:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726985230000|2024-09-22 06:07:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726985240000|2024-09-22 06:07:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726985260000|2024-09-22 06:07:40|52.09|51.79|52.05|51.75|52.09|51.79|52.05|51.75|3
1726985320000|2024-09-22 06:08:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726985330000|2024-09-22 06:08:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|4
1726985340000|2024-09-22 06:09:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726985350000|2024-09-22 06:09:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1726985360000|2024-09-22 06:09:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726985370000|2024-09-22 06:09:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1726985380000|2024-09-22 06:09:40|52.03|51.73|52|51.7|52.03|51.73|51.99|51.69|5
1726985390000|2024-09-22 06:09:50|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1726985400000|2024-09-22 06:10:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726985410000|2024-09-22 06:10:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726985440000|2024-09-22 06:10:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726985460000|2024-09-22 06:11:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726985470000|2024-09-22 06:11:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1726985480000|2024-09-22 06:11:20|52|51.7|52|51.7|52|51.7|51.99|51.69|7
1726985490000|2024-09-22 06:11:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1726985500000|2024-09-22 06:11:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726985560000|2024-09-22 06:12:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726985570000|2024-09-22 06:12:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726985660000|2024-09-22 06:14:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726985670000|2024-09-22 06:14:30|52.06|51.76|52.02|51.72|52.06|51.76|52.02|51.72|3
1726985680000|2024-09-22 06:14:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726985690000|2024-09-22 06:14:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726985700000|2024-09-22 06:15:00|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|7
1726985710000|2024-09-22 06:15:10|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726985720000|2024-09-22 06:15:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1726985730000|2024-09-22 06:15:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726985740000|2024-09-22 06:15:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726985760000|2024-09-22 06:16:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1726985790000|2024-09-22 06:16:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1726985800000|2024-09-22 06:16:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1726985810000|2024-09-22 06:16:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726985820000|2024-09-22 06:17:00|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|7
1726985830000|2024-09-22 06:17:10|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1726985840000|2024-09-22 06:17:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726985850000|2024-09-22 06:17:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1726985870000|2024-09-22 06:17:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726985880000|2024-09-22 06:18:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726985890000|2024-09-22 06:18:10|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|7
1726985900000|2024-09-22 06:18:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1726985930000|2024-09-22 06:18:50|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|2
1726985940000|2024-09-22 06:19:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1726985950000|2024-09-22 06:19:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1726985980000|2024-09-22 06:19:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726985990000|2024-09-22 06:19:50|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726986000000|2024-09-22 06:20:00|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|7
1726986030000|2024-09-22 06:20:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726986040000|2024-09-22 06:20:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726986050000|2024-09-22 06:20:50|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726986060000|2024-09-22 06:21:00|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1726986070000|2024-09-22 06:21:10|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726986080000|2024-09-22 06:21:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|4
1726986100000|2024-09-22 06:21:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1726986120000|2024-09-22 06:22:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726986130000|2024-09-22 06:22:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726986200000|2024-09-22 06:23:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726986210000|2024-09-22 06:23:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1726986230000|2024-09-22 06:23:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1726986240000|2024-09-22 06:24:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1726986250000|2024-09-22 06:24:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726986260000|2024-09-22 06:24:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726986270000|2024-09-22 06:24:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726986300000|2024-09-22 06:25:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726986340000|2024-09-22 06:25:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726986360000|2024-09-22 06:26:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726986370000|2024-09-22 06:26:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726986390000|2024-09-22 06:26:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1726986400000|2024-09-22 06:26:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726986410000|2024-09-22 06:26:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726986420000|2024-09-22 06:27:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726986430000|2024-09-22 06:27:10|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726986440000|2024-09-22 06:27:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1726986460000|2024-09-22 06:27:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726986470000|2024-09-22 06:27:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726986490000|2024-09-22 06:28:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726986530000|2024-09-22 06:28:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726986550000|2024-09-22 06:29:10|52.1|51.8|52.12|51.82|52.13|51.83|52.1|51.8|7
1726986560000|2024-09-22 06:29:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726986570000|2024-09-22 06:29:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726986580000|2024-09-22 06:29:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1726986600000|2024-09-22 06:30:00|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|2
1726986620000|2024-09-22 06:30:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726986630000|2024-09-22 06:30:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726986640000|2024-09-22 06:30:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726986650000|2024-09-22 06:30:50|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1726986660000|2024-09-22 06:31:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726986670000|2024-09-22 06:31:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726986680000|2024-09-22 06:31:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726986690000|2024-09-22 06:31:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726986710000|2024-09-22 06:31:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726986770000|2024-09-22 06:32:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726986780000|2024-09-22 06:33:00|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|3
1726986790000|2024-09-22 06:33:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1726986810000|2024-09-22 06:33:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726986820000|2024-09-22 06:33:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726986850000|2024-09-22 06:34:10|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1726986860000|2024-09-22 06:34:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1726986880000|2024-09-22 06:34:40|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|11
1726986890000|2024-09-22 06:34:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|6
1726986900000|2024-09-22 06:35:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1726986910000|2024-09-22 06:35:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|4
1726986920000|2024-09-22 06:35:20|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1726986930000|2024-09-22 06:35:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1726986950000|2024-09-22 06:35:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726986970000|2024-09-22 06:36:10|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|5
1726987000000|2024-09-22 06:36:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726987020000|2024-09-22 06:37:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|4
1726987040000|2024-09-22 06:37:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726987060000|2024-09-22 06:37:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1726987080000|2024-09-22 06:38:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726987100000|2024-09-22 06:38:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726987110000|2024-09-22 06:38:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726987140000|2024-09-22 06:39:00|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|5
1726987150000|2024-09-22 06:39:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|14
1726987160000|2024-09-22 06:39:20|51.95|51.65|51.94|51.64|51.95|51.65|51.92|51.62|5
1726987170000|2024-09-22 06:39:30|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1726987180000|2024-09-22 06:39:40|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726987190000|2024-09-22 06:39:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726987210000|2024-09-22 06:40:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726987230000|2024-09-22 06:40:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1726987240000|2024-09-22 06:40:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1726987280000|2024-09-22 06:41:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726987320000|2024-09-22 06:42:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1726987330000|2024-09-22 06:42:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726987340000|2024-09-22 06:42:20|51.96|51.66|51.96|51.66|51.98|51.68|51.95|51.65|7
1726987350000|2024-09-22 06:42:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726987360000|2024-09-22 06:42:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726987380000|2024-09-22 06:43:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726987420000|2024-09-22 06:43:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726987520000|2024-09-22 06:45:20|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726987530000|2024-09-22 06:45:30|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|7
1726987550000|2024-09-22 06:45:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726987610000|2024-09-22 06:46:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1726987630000|2024-09-22 06:47:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|7
1726987640000|2024-09-22 06:47:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1726987650000|2024-09-22 06:47:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|6
1726987660000|2024-09-22 06:47:40|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|4
1726987670000|2024-09-22 06:47:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726987680000|2024-09-22 06:48:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1726987690000|2024-09-22 06:48:10|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1726987700000|2024-09-22 06:48:20|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|7
1726987710000|2024-09-22 06:48:30|51.93|51.63|51.94|51.64|51.94|51.64|51.91|51.61|3
1726987730000|2024-09-22 06:48:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726987740000|2024-09-22 06:49:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1726987750000|2024-09-22 06:49:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1726987780000|2024-09-22 06:49:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1726987790000|2024-09-22 06:49:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1726987810000|2024-09-22 06:50:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726987840000|2024-09-22 06:50:40|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726987850000|2024-09-22 06:50:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726987860000|2024-09-22 06:51:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726987870000|2024-09-22 06:51:10|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726987880000|2024-09-22 06:51:20|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|6
1726987890000|2024-09-22 06:51:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726987900000|2024-09-22 06:51:40|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|7
1726987910000|2024-09-22 06:51:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726987960000|2024-09-22 06:52:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726987970000|2024-09-22 06:52:50|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|4
1726987980000|2024-09-22 06:53:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|5
1726988010000|2024-09-22 06:53:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726988020000|2024-09-22 06:53:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726988030000|2024-09-22 06:53:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726988040000|2024-09-22 06:54:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|6
1726988050000|2024-09-22 06:54:10|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1726988060000|2024-09-22 06:54:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1726988070000|2024-09-22 06:54:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1726988080000|2024-09-22 06:54:40|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|2
1726988090000|2024-09-22 06:54:50|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|7
1726988100000|2024-09-22 06:55:00|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|6
1726988110000|2024-09-22 06:55:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|7
1726988120000|2024-09-22 06:55:20|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1726988140000|2024-09-22 06:55:40|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|10
1726988160000|2024-09-22 06:56:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726988170000|2024-09-22 06:56:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726988180000|2024-09-22 06:56:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726988210000|2024-09-22 06:56:50|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|5
1726988220000|2024-09-22 06:57:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726988260000|2024-09-22 06:57:40|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|4
1726988280000|2024-09-22 06:58:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726988300000|2024-09-22 06:58:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726988340000|2024-09-22 06:59:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726988380000|2024-09-22 06:59:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726988390000|2024-09-22 06:59:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726988410000|2024-09-22 07:00:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726988430000|2024-09-22 07:00:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1726988450000|2024-09-22 07:00:50|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|3
1726988470000|2024-09-22 07:01:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726988480000|2024-09-22 07:01:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726988490000|2024-09-22 07:01:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726988510000|2024-09-22 07:01:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726988520000|2024-09-22 07:02:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726988550000|2024-09-22 07:02:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726988560000|2024-09-22 07:02:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726988580000|2024-09-22 07:03:00|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1726988590000|2024-09-22 07:03:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726988620000|2024-09-22 07:03:40|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726988630000|2024-09-22 07:03:50|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|3
1726988640000|2024-09-22 07:04:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1726988650000|2024-09-22 07:04:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1726988660000|2024-09-22 07:04:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726988680000|2024-09-22 07:04:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726988720000|2024-09-22 07:05:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1726988730000|2024-09-22 07:05:30|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1726988740000|2024-09-22 07:05:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726988750000|2024-09-22 07:05:50|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|5
1726988760000|2024-09-22 07:06:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|9
1726988770000|2024-09-22 07:06:10|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|6
1726988780000|2024-09-22 07:06:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1726988790000|2024-09-22 07:06:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726988800000|2024-09-22 07:06:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726988810000|2024-09-22 07:06:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726988820000|2024-09-22 07:07:00|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|3
1726988850000|2024-09-22 07:07:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726988870000|2024-09-22 07:07:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726988890000|2024-09-22 07:08:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1726988900000|2024-09-22 07:08:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1726988920000|2024-09-22 07:08:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1726988930000|2024-09-22 07:08:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726989010000|2024-09-22 07:10:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726989030000|2024-09-22 07:10:30|51.88|51.58|51.93|51.63|51.93|51.63|51.88|51.58|5
1726989040000|2024-09-22 07:10:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726989120000|2024-09-22 07:12:00|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1726989130000|2024-09-22 07:12:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726989140000|2024-09-22 07:12:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726989160000|2024-09-22 07:12:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726989170000|2024-09-22 07:12:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1726989180000|2024-09-22 07:13:00|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|2
1726989210000|2024-09-22 07:13:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726989230000|2024-09-22 07:13:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726989240000|2024-09-22 07:14:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726989250000|2024-09-22 07:14:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1726989260000|2024-09-22 07:14:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726989270000|2024-09-22 07:14:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726989280000|2024-09-22 07:14:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726989300000|2024-09-22 07:15:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1726989320000|2024-09-22 07:15:20|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|2
1726989330000|2024-09-22 07:15:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726989340000|2024-09-22 07:15:40|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726989350000|2024-09-22 07:15:50|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1726989360000|2024-09-22 07:16:00|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|6
1726989370000|2024-09-22 07:16:10|51.94|51.64|51.94|51.64|51.94|51.64|51.9|51.6|12
1726989380000|2024-09-22 07:16:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726989420000|2024-09-22 07:17:00|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1726989430000|2024-09-22 07:17:10|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726989440000|2024-09-22 07:17:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726989450000|2024-09-22 07:17:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726989470000|2024-09-22 07:17:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726989480000|2024-09-22 07:18:00|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726989490000|2024-09-22 07:18:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726989510000|2024-09-22 07:18:30|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1726989540000|2024-09-22 07:19:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726989560000|2024-09-22 07:19:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726989570000|2024-09-22 07:19:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726989580000|2024-09-22 07:19:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726989590000|2024-09-22 07:19:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1726989610000|2024-09-22 07:20:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726989620000|2024-09-22 07:20:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1726989640000|2024-09-22 07:20:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726989660000|2024-09-22 07:21:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1726989680000|2024-09-22 07:21:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726989690000|2024-09-22 07:21:30|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1726989710000|2024-09-22 07:21:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726989760000|2024-09-22 07:22:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1726989800000|2024-09-22 07:23:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1726989830000|2024-09-22 07:23:50|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|6
1726989850000|2024-09-22 07:24:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726989890000|2024-09-22 07:24:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726989900000|2024-09-22 07:25:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726989910000|2024-09-22 07:25:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|8
1726989920000|2024-09-22 07:25:20|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|4
1726989930000|2024-09-22 07:25:30|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|6
1726989940000|2024-09-22 07:25:40|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1726989950000|2024-09-22 07:25:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726989960000|2024-09-22 07:26:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726989970000|2024-09-22 07:26:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726989980000|2024-09-22 07:26:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726989990000|2024-09-22 07:26:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1726990000000|2024-09-22 07:26:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726990020000|2024-09-22 07:27:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1726990030000|2024-09-22 07:27:10|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726990040000|2024-09-22 07:27:20|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|4
1726990050000|2024-09-22 07:27:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726990070000|2024-09-22 07:27:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726990080000|2024-09-22 07:28:00|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726990090000|2024-09-22 07:28:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726990110000|2024-09-22 07:28:30|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1726990130000|2024-09-22 07:28:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726990150000|2024-09-22 07:29:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726990180000|2024-09-22 07:29:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726990200000|2024-09-22 07:30:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726990210000|2024-09-22 07:30:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1726990220000|2024-09-22 07:30:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1726990240000|2024-09-22 07:30:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1726990250000|2024-09-22 07:30:50|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1726990300000|2024-09-22 07:31:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1726990310000|2024-09-22 07:31:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1726990340000|2024-09-22 07:32:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726990350000|2024-09-22 07:32:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726990370000|2024-09-22 07:32:50|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726990380000|2024-09-22 07:33:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726990410000|2024-09-22 07:33:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726990470000|2024-09-22 07:34:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726990480000|2024-09-22 07:34:40|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1726990490000|2024-09-22 07:34:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726990500000|2024-09-22 07:35:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726990510000|2024-09-22 07:35:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1726990520000|2024-09-22 07:35:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726990550000|2024-09-22 07:35:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726990630000|2024-09-22 07:37:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726990650000|2024-09-22 07:37:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1726990660000|2024-09-22 07:37:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1726990680000|2024-09-22 07:38:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1726990700000|2024-09-22 07:38:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1726990710000|2024-09-22 07:38:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1726990750000|2024-09-22 07:39:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1726990800000|2024-09-22 07:40:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|4
1726990810000|2024-09-22 07:40:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726990820000|2024-09-22 07:40:20|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|2
1726990830000|2024-09-22 07:40:30|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|3
1726990840000|2024-09-22 07:40:40|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|4
1726990850000|2024-09-22 07:40:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726990860000|2024-09-22 07:41:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726990870000|2024-09-22 07:41:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726990890000|2024-09-22 07:41:30|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1726990900000|2024-09-22 07:41:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726990910000|2024-09-22 07:41:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726990920000|2024-09-22 07:42:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726990930000|2024-09-22 07:42:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726990950000|2024-09-22 07:42:30|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|4
1726991010000|2024-09-22 07:43:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726991020000|2024-09-22 07:43:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726991040000|2024-09-22 07:44:00|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|2
1726991090000|2024-09-22 07:44:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726991100000|2024-09-22 07:45:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726991140000|2024-09-22 07:45:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1726991160000|2024-09-22 07:46:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726991170000|2024-09-22 07:46:10|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1726991180000|2024-09-22 07:46:20|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|4
1726991200000|2024-09-22 07:46:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|8
1726991210000|2024-09-22 07:46:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1726991220000|2024-09-22 07:47:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1726991230000|2024-09-22 07:47:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1726991240000|2024-09-22 07:47:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1726991250000|2024-09-22 07:47:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726991270000|2024-09-22 07:47:50|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1726991300000|2024-09-22 07:48:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726991330000|2024-09-22 07:48:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726991340000|2024-09-22 07:49:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726991360000|2024-09-22 07:49:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1726991380000|2024-09-22 07:49:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1726991410000|2024-09-22 07:50:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726991420000|2024-09-22 07:50:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726991450000|2024-09-22 07:50:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726991460000|2024-09-22 07:51:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1726991500000|2024-09-22 07:51:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726991540000|2024-09-22 07:52:20|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|9
1726991550000|2024-09-22 07:52:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|6
1726991560000|2024-09-22 07:52:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1726991590000|2024-09-22 07:53:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1726991600000|2024-09-22 07:53:20|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|8
1726991610000|2024-09-22 07:53:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1726991620000|2024-09-22 07:53:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726991640000|2024-09-22 07:54:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726991650000|2024-09-22 07:54:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726991670000|2024-09-22 07:54:30|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|5
1726991680000|2024-09-22 07:54:40|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|10
1726991690000|2024-09-22 07:54:50|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|7
1726991700000|2024-09-22 07:55:00|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1726991710000|2024-09-22 07:55:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1726991720000|2024-09-22 07:55:20|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|9
1726991730000|2024-09-22 07:55:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1726991740000|2024-09-22 07:55:40|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|7
1726991750000|2024-09-22 07:55:50|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|5
1726991760000|2024-09-22 07:56:00|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1726991770000|2024-09-22 07:56:10|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1726991800000|2024-09-22 07:56:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1726991820000|2024-09-22 07:57:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1726991830000|2024-09-22 07:57:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1726991840000|2024-09-22 07:57:20|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1726991850000|2024-09-22 07:57:30|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1726991860000|2024-09-22 07:57:40|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1726991870000|2024-09-22 07:57:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726991880000|2024-09-22 07:58:00|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1726991890000|2024-09-22 07:58:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1726991900000|2024-09-22 07:58:20|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1726991930000|2024-09-22 07:58:50|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1726991940000|2024-09-22 07:59:00|52.08|51.78|52.04|51.74|52.08|51.78|52.04|51.74|3
1726991950000|2024-09-22 07:59:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726991970000|2024-09-22 07:59:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726991980000|2024-09-22 07:59:40|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726991990000|2024-09-22 07:59:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726992000000|2024-09-22 08:00:00|52.04|51.74|52.03|51.73|52.05|51.75|52.02|51.72|5
1726992020000|2024-09-22 08:00:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1726992050000|2024-09-22 08:00:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726992060000|2024-09-22 08:01:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726992090000|2024-09-22 08:01:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1726992100000|2024-09-22 08:01:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1726992110000|2024-09-22 08:01:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1726992140000|2024-09-22 08:02:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1726992150000|2024-09-22 08:02:30|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|4
1726992160000|2024-09-22 08:02:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1726992170000|2024-09-22 08:02:50|52.01|51.71|52.04|51.74|52.05|51.75|52.01|51.71|5
1726992180000|2024-09-22 08:03:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726992190000|2024-09-22 08:03:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726992200000|2024-09-22 08:03:20|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1726992250000|2024-09-22 08:04:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726992260000|2024-09-22 08:04:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1726992270000|2024-09-22 08:04:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726992290000|2024-09-22 08:04:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726992340000|2024-09-22 08:05:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1726992350000|2024-09-22 08:05:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726992360000|2024-09-22 08:06:00|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726992370000|2024-09-22 08:06:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726992380000|2024-09-22 08:06:20|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1726992520000|2024-09-22 08:08:40|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1726992530000|2024-09-22 08:08:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726992540000|2024-09-22 08:09:00|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|8
1726992550000|2024-09-22 08:09:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1726992560000|2024-09-22 08:09:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726992570000|2024-09-22 08:09:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726992620000|2024-09-22 08:10:20|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|3
1726992630000|2024-09-22 08:10:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|9
1726992640000|2024-09-22 08:10:40|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1726992650000|2024-09-22 08:10:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1726992660000|2024-09-22 08:11:00|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|3
1726992690000|2024-09-22 08:11:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1726992700000|2024-09-22 08:11:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1726992710000|2024-09-22 08:11:50|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1726992720000|2024-09-22 08:12:00|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|7
1726992730000|2024-09-22 08:12:10|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1726992740000|2024-09-22 08:12:20|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|6
1726992750000|2024-09-22 08:12:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726992760000|2024-09-22 08:12:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726992790000|2024-09-22 08:13:10|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|4
1726992800000|2024-09-22 08:13:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1726992850000|2024-09-22 08:14:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726992860000|2024-09-22 08:14:20|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1726992870000|2024-09-22 08:14:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726992880000|2024-09-22 08:14:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726992890000|2024-09-22 08:14:50|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|2
1726992900000|2024-09-22 08:15:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726992910000|2024-09-22 08:15:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1726992920000|2024-09-22 08:15:20|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|7
1726992930000|2024-09-22 08:15:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726992950000|2024-09-22 08:15:50|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1726992960000|2024-09-22 08:16:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1726992970000|2024-09-22 08:16:10|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|5
1726992980000|2024-09-22 08:16:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726992990000|2024-09-22 08:16:30|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726993010000|2024-09-22 08:16:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726993050000|2024-09-22 08:17:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1726993060000|2024-09-22 08:17:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1726993070000|2024-09-22 08:17:50|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|3
1726993110000|2024-09-22 08:18:30|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1726993120000|2024-09-22 08:18:40|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1726993130000|2024-09-22 08:18:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726993150000|2024-09-22 08:19:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993170000|2024-09-22 08:19:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726993200000|2024-09-22 08:20:00|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|3
1726993210000|2024-09-22 08:20:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1726993220000|2024-09-22 08:20:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993230000|2024-09-22 08:20:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1726993240000|2024-09-22 08:20:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1726993260000|2024-09-22 08:21:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993310000|2024-09-22 08:21:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726993410000|2024-09-22 08:23:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726993430000|2024-09-22 08:23:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726993440000|2024-09-22 08:24:00|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|7
1726993450000|2024-09-22 08:24:10|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|2
1726993460000|2024-09-22 08:24:20|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726993500000|2024-09-22 08:25:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726993520000|2024-09-22 08:25:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726993560000|2024-09-22 08:26:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1726993600000|2024-09-22 08:26:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726993610000|2024-09-22 08:26:50|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|5
1726993620000|2024-09-22 08:27:00|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1726993630000|2024-09-22 08:27:10|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|2
1726993650000|2024-09-22 08:27:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993660000|2024-09-22 08:27:40|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726993670000|2024-09-22 08:27:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726993680000|2024-09-22 08:28:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993690000|2024-09-22 08:28:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1726993700000|2024-09-22 08:28:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993730000|2024-09-22 08:28:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726993770000|2024-09-22 08:29:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726993780000|2024-09-22 08:29:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726993810000|2024-09-22 08:30:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726993820000|2024-09-22 08:30:20|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|6
1726993830000|2024-09-22 08:30:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|9
1726993840000|2024-09-22 08:30:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|5
1726993860000|2024-09-22 08:31:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726993880000|2024-09-22 08:31:20|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|7
1726993890000|2024-09-22 08:31:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726993900000|2024-09-22 08:31:40|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|4
1726993910000|2024-09-22 08:31:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1726993960000|2024-09-22 08:32:40|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|5
1726993970000|2024-09-22 08:32:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1726993980000|2024-09-22 08:33:00|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|8
1726993990000|2024-09-22 08:33:10|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1726994000000|2024-09-22 08:33:20|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|3
1726994010000|2024-09-22 08:33:30|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|6
1726994020000|2024-09-22 08:33:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726994040000|2024-09-22 08:34:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1726994060000|2024-09-22 08:34:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726994100000|2024-09-22 08:35:00|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1726994130000|2024-09-22 08:35:30|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1726994140000|2024-09-22 08:35:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1726994160000|2024-09-22 08:36:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|8
1726994170000|2024-09-22 08:36:10|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|5
1726994180000|2024-09-22 08:36:20|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1726994190000|2024-09-22 08:36:30|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|7
1726994200000|2024-09-22 08:36:40|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|5
1726994240000|2024-09-22 08:37:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1726994250000|2024-09-22 08:37:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1726994260000|2024-09-22 08:37:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1726994270000|2024-09-22 08:37:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1726994300000|2024-09-22 08:38:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1726994310000|2024-09-22 08:38:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726994330000|2024-09-22 08:38:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726994360000|2024-09-22 08:39:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994370000|2024-09-22 08:39:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1726994380000|2024-09-22 08:39:40|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|4
1726994390000|2024-09-22 08:39:50|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1726994400000|2024-09-22 08:40:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1726994460000|2024-09-22 08:41:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726994480000|2024-09-22 08:41:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994490000|2024-09-22 08:41:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726994500000|2024-09-22 08:41:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1726994530000|2024-09-22 08:42:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994550000|2024-09-22 08:42:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726994630000|2024-09-22 08:43:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994650000|2024-09-22 08:44:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726994660000|2024-09-22 08:44:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726994670000|2024-09-22 08:44:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1726994680000|2024-09-22 08:44:40|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1726994700000|2024-09-22 08:45:00|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|7
1726994710000|2024-09-22 08:45:10|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1726994720000|2024-09-22 08:45:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1726994730000|2024-09-22 08:45:30|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1726994740000|2024-09-22 08:45:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726994750000|2024-09-22 08:45:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726994760000|2024-09-22 08:46:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1726994770000|2024-09-22 08:46:10|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1726994780000|2024-09-22 08:46:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726994790000|2024-09-22 08:46:30|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1726994800000|2024-09-22 08:46:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1726994810000|2024-09-22 08:46:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726994820000|2024-09-22 08:47:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994840000|2024-09-22 08:47:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1726994870000|2024-09-22 08:47:50|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1726994970000|2024-09-22 08:49:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726994980000|2024-09-22 08:49:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726995000000|2024-09-22 08:50:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1726995010000|2024-09-22 08:50:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|6
1726995020000|2024-09-22 08:50:20|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1726995030000|2024-09-22 08:50:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1726995040000|2024-09-22 08:50:40|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|4
1726995050000|2024-09-22 08:50:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1726995070000|2024-09-22 08:51:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726995080000|2024-09-22 08:51:20|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|8
1726995090000|2024-09-22 08:51:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1726995100000|2024-09-22 08:51:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|6
1726995110000|2024-09-22 08:51:50|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1726995160000|2024-09-22 08:52:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726995170000|2024-09-22 08:52:50|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|7
1726995180000|2024-09-22 08:53:00|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1726995190000|2024-09-22 08:53:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|5
1726995210000|2024-09-22 08:53:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1726995220000|2024-09-22 08:53:40|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|5
1726995230000|2024-09-22 08:53:50|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1726995240000|2024-09-22 08:54:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726995250000|2024-09-22 08:54:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726995300000|2024-09-22 08:55:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1726995310000|2024-09-22 08:55:10|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1726995320000|2024-09-22 08:55:20|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|5
1726995330000|2024-09-22 08:55:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726995350000|2024-09-22 08:55:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1726995360000|2024-09-22 08:56:00|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726995370000|2024-09-22 08:56:10|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726995380000|2024-09-22 08:56:20|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1726995390000|2024-09-22 08:56:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|5
1726995400000|2024-09-22 08:56:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726995410000|2024-09-22 08:56:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726995420000|2024-09-22 08:57:00|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|2
1726995430000|2024-09-22 08:57:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726995440000|2024-09-22 08:57:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1726995470000|2024-09-22 08:57:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726995480000|2024-09-22 08:58:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1726995490000|2024-09-22 08:58:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726995520000|2024-09-22 08:58:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1726995530000|2024-09-22 08:58:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1726995550000|2024-09-22 08:59:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|12
1726995560000|2024-09-22 08:59:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1726995590000|2024-09-22 08:59:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726995600000|2024-09-22 09:00:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1726995610000|2024-09-22 09:00:10|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1726995640000|2024-09-22 09:00:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726995650000|2024-09-22 09:00:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726995660000|2024-09-22 09:01:00|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|5
1726995680000|2024-09-22 09:01:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1726995690000|2024-09-22 09:01:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1726995700000|2024-09-22 09:01:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726995720000|2024-09-22 09:02:00|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1726995730000|2024-09-22 09:02:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1726995740000|2024-09-22 09:02:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1726995750000|2024-09-22 09:02:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726995790000|2024-09-22 09:03:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|7
1726995840000|2024-09-22 09:04:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726995850000|2024-09-22 09:04:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726995880000|2024-09-22 09:04:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1726995910000|2024-09-22 09:05:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1726995920000|2024-09-22 09:05:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1726995950000|2024-09-22 09:05:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1726995970000|2024-09-22 09:06:10|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|7
1726995990000|2024-09-22 09:06:30|52.13|51.83|52.15|51.85|52.15|51.85|52.12|51.82|4
1726996000000|2024-09-22 09:06:40|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1726996010000|2024-09-22 09:06:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726996020000|2024-09-22 09:07:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1726996030000|2024-09-22 09:07:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1726996040000|2024-09-22 09:07:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1726996090000|2024-09-22 09:08:10|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|4
1726996110000|2024-09-22 09:08:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726996120000|2024-09-22 09:08:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1726996130000|2024-09-22 09:08:50|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|4
1726996150000|2024-09-22 09:09:10|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|4
1726996160000|2024-09-22 09:09:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|7
1726996190000|2024-09-22 09:09:50|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|6
1726996250000|2024-09-22 09:10:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1726996270000|2024-09-22 09:11:10|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1726996290000|2024-09-22 09:11:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726996360000|2024-09-22 09:12:40|52.09|51.79|52.1|51.8|52.1|51.8|52.08|51.78|4
1726996370000|2024-09-22 09:12:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726996390000|2024-09-22 09:13:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726996440000|2024-09-22 09:14:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726996470000|2024-09-22 09:14:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1726996520000|2024-09-22 09:15:20|52.09|51.79|52.15|51.85|52.15|51.85|52.09|51.79|8
1726996530000|2024-09-22 09:15:30|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1726996540000|2024-09-22 09:15:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1726996550000|2024-09-22 09:15:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1726996570000|2024-09-22 09:16:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1726996580000|2024-09-22 09:16:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726996600000|2024-09-22 09:16:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726996610000|2024-09-22 09:16:50|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1726996620000|2024-09-22 09:17:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1726996630000|2024-09-22 09:17:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1726996640000|2024-09-22 09:17:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726996650000|2024-09-22 09:17:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726996660000|2024-09-22 09:17:40|52.08|51.78|52.1|51.8|52.11|51.81|52.08|51.78|4
1726996670000|2024-09-22 09:17:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1726996680000|2024-09-22 09:18:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726996690000|2024-09-22 09:18:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726996700000|2024-09-22 09:18:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1726996710000|2024-09-22 09:18:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1726996730000|2024-09-22 09:18:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1726996750000|2024-09-22 09:19:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726996760000|2024-09-22 09:19:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1726996780000|2024-09-22 09:19:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1726996790000|2024-09-22 09:19:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726996800000|2024-09-22 09:20:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726996820000|2024-09-22 09:20:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|2
1726996830000|2024-09-22 09:20:30|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1726996840000|2024-09-22 09:20:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1726996850000|2024-09-22 09:20:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1726996860000|2024-09-22 09:21:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1726996870000|2024-09-22 09:21:10|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|4
1726996880000|2024-09-22 09:21:20|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|3
1726996890000|2024-09-22 09:21:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1726996900000|2024-09-22 09:21:40|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1726996910000|2024-09-22 09:21:50|52.01|51.71|52.01|51.71|52.01|51.71|51.99|51.69|7
1726996920000|2024-09-22 09:22:00|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|10
1726996930000|2024-09-22 09:22:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1726996960000|2024-09-22 09:22:40|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|5
1726996980000|2024-09-22 09:23:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726996990000|2024-09-22 09:23:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726997000000|2024-09-22 09:23:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1726997040000|2024-09-22 09:24:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726997050000|2024-09-22 09:24:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|6
1726997090000|2024-09-22 09:24:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726997120000|2024-09-22 09:25:20|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1726997130000|2024-09-22 09:25:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1726997140000|2024-09-22 09:25:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726997160000|2024-09-22 09:26:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726997170000|2024-09-22 09:26:10|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|3
1726997180000|2024-09-22 09:26:20|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|3
1726997190000|2024-09-22 09:26:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726997220000|2024-09-22 09:27:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1726997240000|2024-09-22 09:27:20|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1726997250000|2024-09-22 09:27:30|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|8
1726997270000|2024-09-22 09:27:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1726997280000|2024-09-22 09:28:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726997290000|2024-09-22 09:28:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726997320000|2024-09-22 09:28:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1726997330000|2024-09-22 09:28:50|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|2
1726997350000|2024-09-22 09:29:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1726997360000|2024-09-22 09:29:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726997370000|2024-09-22 09:29:30|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|8
1726997390000|2024-09-22 09:29:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1726997400000|2024-09-22 09:30:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726997410000|2024-09-22 09:30:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1726997430000|2024-09-22 09:30:30|51.86|51.56|51.85|51.55|51.86|51.56|51.84|51.54|4
1726997440000|2024-09-22 09:30:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|5
1726997450000|2024-09-22 09:30:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726997460000|2024-09-22 09:31:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1726997470000|2024-09-22 09:31:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1726997480000|2024-09-22 09:31:20|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1726997490000|2024-09-22 09:31:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726997520000|2024-09-22 09:32:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1726997530000|2024-09-22 09:32:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1726997550000|2024-09-22 09:32:30|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|6
1726997570000|2024-09-22 09:32:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1726997580000|2024-09-22 09:33:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726997590000|2024-09-22 09:33:10|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1726997600000|2024-09-22 09:33:20|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|7
1726997610000|2024-09-22 09:33:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1726997640000|2024-09-22 09:34:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1726997660000|2024-09-22 09:34:20|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|3
1726997690000|2024-09-22 09:34:50|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726997700000|2024-09-22 09:35:00|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1726997710000|2024-09-22 09:35:10|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|5
1726997720000|2024-09-22 09:35:20|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1726997730000|2024-09-22 09:35:30|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1726997740000|2024-09-22 09:35:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1726997750000|2024-09-22 09:35:50|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|11
1726997760000|2024-09-22 09:36:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1726997770000|2024-09-22 09:36:10|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|4
1726997790000|2024-09-22 09:36:30|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|5
1726997800000|2024-09-22 09:36:40|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|6
1726997810000|2024-09-22 09:36:50|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1726997820000|2024-09-22 09:37:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1726997830000|2024-09-22 09:37:10|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|11
1726997840000|2024-09-22 09:37:20|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|12
1726997850000|2024-09-22 09:37:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1726997860000|2024-09-22 09:37:40|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|7
1726997870000|2024-09-22 09:37:50|51.96|51.66|51.94|51.64|51.96|51.66|51.93|51.63|5
1726997880000|2024-09-22 09:38:00|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|6
1726997890000|2024-09-22 09:38:10|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1726997900000|2024-09-22 09:38:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|12
1726997910000|2024-09-22 09:38:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1726997920000|2024-09-22 09:38:40|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|9
1726997930000|2024-09-22 09:38:50|51.94|51.64|51.93|51.63|51.94|51.64|51.92|51.62|4
1726997940000|2024-09-22 09:39:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1726997950000|2024-09-22 09:39:10|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|7
1726997970000|2024-09-22 09:39:30|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|6
1726997980000|2024-09-22 09:39:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1726997990000|2024-09-22 09:39:50|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|5
1726998000000|2024-09-22 09:40:00|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1726998010000|2024-09-22 09:40:10|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|4
1726998020000|2024-09-22 09:40:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1726998030000|2024-09-22 09:40:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|8
1726998050000|2024-09-22 09:40:50|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1726998060000|2024-09-22 09:41:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1726998070000|2024-09-22 09:41:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1726998080000|2024-09-22 09:41:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1726998090000|2024-09-22 09:41:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1726998120000|2024-09-22 09:42:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|5
1726998130000|2024-09-22 09:42:10|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|5
1726998160000|2024-09-22 09:42:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|6
1726998170000|2024-09-22 09:42:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1726998180000|2024-09-22 09:43:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1726998190000|2024-09-22 09:43:10|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|12
1726998200000|2024-09-22 09:43:20|51.85|51.55|51.82|51.52|51.85|51.55|51.82|51.52|6
1726998210000|2024-09-22 09:43:30|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|15
1726998220000|2024-09-22 09:43:40|51.8|51.5|51.84|51.54|51.85|51.55|51.79|51.49|9
1726998230000|2024-09-22 09:43:50|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1726998240000|2024-09-22 09:44:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726998250000|2024-09-22 09:44:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726998260000|2024-09-22 09:44:20|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|4
1726998270000|2024-09-22 09:44:30|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|4
1726998280000|2024-09-22 09:44:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|15
1726998290000|2024-09-22 09:44:50|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|6
1726998300000|2024-09-22 09:45:00|51.8|51.5|51.81|51.51|51.81|51.51|51.78|51.48|12
1726998310000|2024-09-22 09:45:10|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|8
1726998320000|2024-09-22 09:45:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|4
1726998330000|2024-09-22 09:45:30|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|7
1726998340000|2024-09-22 09:45:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726998360000|2024-09-22 09:46:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|6
1726998370000|2024-09-22 09:46:10|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|6
1726998380000|2024-09-22 09:46:20|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|4
1726998390000|2024-09-22 09:46:30|51.82|51.52|51.81|51.51|51.83|51.53|51.81|51.51|4
1726998410000|2024-09-22 09:46:50|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1726998450000|2024-09-22 09:47:30|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1726998460000|2024-09-22 09:47:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1726998470000|2024-09-22 09:47:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1726998480000|2024-09-22 09:48:00|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1726998490000|2024-09-22 09:48:10|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1726998500000|2024-09-22 09:48:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726998510000|2024-09-22 09:48:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1726998530000|2024-09-22 09:48:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1726998550000|2024-09-22 09:49:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1726998560000|2024-09-22 09:49:20|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|6
1726998570000|2024-09-22 09:49:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726998580000|2024-09-22 09:49:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726998590000|2024-09-22 09:49:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1726998600000|2024-09-22 09:50:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726998620000|2024-09-22 09:50:20|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|4
1726998630000|2024-09-22 09:50:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726998640000|2024-09-22 09:50:40|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|5
1726998650000|2024-09-22 09:50:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726998660000|2024-09-22 09:51:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1726998670000|2024-09-22 09:51:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1726998690000|2024-09-22 09:51:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|4
1726998700000|2024-09-22 09:51:40|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|3
1726998750000|2024-09-22 09:52:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726998760000|2024-09-22 09:52:40|51.81|51.51|51.8|51.5|51.82|51.52|51.8|51.5|4
1726998780000|2024-09-22 09:53:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726998790000|2024-09-22 09:53:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726998800000|2024-09-22 09:53:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726998810000|2024-09-22 09:53:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726998830000|2024-09-22 09:53:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1726998840000|2024-09-22 09:54:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726998850000|2024-09-22 09:54:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726998860000|2024-09-22 09:54:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726998890000|2024-09-22 09:54:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1726998900000|2024-09-22 09:55:00|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|4
1726998930000|2024-09-22 09:55:30|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|2
1726998960000|2024-09-22 09:56:00|51.7|51.4|51.72|51.42|51.72|51.42|51.7|51.4|3
1726998980000|2024-09-22 09:56:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726998990000|2024-09-22 09:56:30|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|3
1726999010000|2024-09-22 09:56:50|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|3
1726999020000|2024-09-22 09:57:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1726999030000|2024-09-22 09:57:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1726999040000|2024-09-22 09:57:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1726999050000|2024-09-22 09:57:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726999070000|2024-09-22 09:57:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726999090000|2024-09-22 09:58:10|51.77|51.47|51.79|51.49|51.79|51.49|51.76|51.46|9
1726999100000|2024-09-22 09:58:20|51.78|51.48|51.71|51.41|51.78|51.48|51.71|51.41|7
1726999110000|2024-09-22 09:58:30|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1726999120000|2024-09-22 09:58:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1726999130000|2024-09-22 09:58:50|51.75|51.45|51.73|51.43|51.76|51.46|51.73|51.43|5
1726999140000|2024-09-22 09:59:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1726999150000|2024-09-22 09:59:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1726999200000|2024-09-22 10:00:00|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|4
1726999210000|2024-09-22 10:00:10|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|8
1726999220000|2024-09-22 10:00:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1726999270000|2024-09-22 10:01:10|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|5
1726999280000|2024-09-22 10:01:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1726999290000|2024-09-22 10:01:30|51.74|51.44|51.77|51.47|51.77|51.47|51.74|51.44|3
1726999310000|2024-09-22 10:01:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1726999320000|2024-09-22 10:02:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726999340000|2024-09-22 10:02:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726999350000|2024-09-22 10:02:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726999360000|2024-09-22 10:02:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726999370000|2024-09-22 10:02:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|5
1726999380000|2024-09-22 10:03:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1726999390000|2024-09-22 10:03:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726999400000|2024-09-22 10:03:20|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|4
1726999410000|2024-09-22 10:03:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1726999420000|2024-09-22 10:03:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1726999430000|2024-09-22 10:03:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726999440000|2024-09-22 10:04:00|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1726999460000|2024-09-22 10:04:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726999480000|2024-09-22 10:04:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1726999490000|2024-09-22 10:04:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726999500000|2024-09-22 10:05:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1726999510000|2024-09-22 10:05:10|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1726999520000|2024-09-22 10:05:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726999550000|2024-09-22 10:05:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726999560000|2024-09-22 10:06:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726999580000|2024-09-22 10:06:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726999590000|2024-09-22 10:06:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726999610000|2024-09-22 10:06:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1726999620000|2024-09-22 10:07:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1726999630000|2024-09-22 10:07:10|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|3
1726999660000|2024-09-22 10:07:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1726999670000|2024-09-22 10:07:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1726999680000|2024-09-22 10:08:00|51.86|51.56|51.84|51.54|51.87|51.57|51.84|51.54|5
1726999700000|2024-09-22 10:08:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1726999710000|2024-09-22 10:08:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1726999720000|2024-09-22 10:08:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1726999750000|2024-09-22 10:09:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1726999760000|2024-09-22 10:09:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1726999800000|2024-09-22 10:10:00|51.81|51.51|51.84|51.54|51.84|51.54|51.8|51.5|8
1726999810000|2024-09-22 10:10:10|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1726999840000|2024-09-22 10:10:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726999860000|2024-09-22 10:11:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|10
1726999890000|2024-09-22 10:11:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|8
1726999900000|2024-09-22 10:11:40|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|10
1726999910000|2024-09-22 10:11:50|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|17
1726999920000|2024-09-22 10:12:00|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1726999930000|2024-09-22 10:12:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1726999960000|2024-09-22 10:12:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1726999980000|2024-09-22 10:13:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1726999990000|2024-09-22 10:13:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727000000000|2024-09-22 10:13:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727000060000|2024-09-22 10:14:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727000100000|2024-09-22 10:15:00|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|7
1727000110000|2024-09-22 10:15:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|14
1727000120000|2024-09-22 10:15:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727000160000|2024-09-22 10:16:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1727000210000|2024-09-22 10:16:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727000240000|2024-09-22 10:17:20|51.86|51.56|51.85|51.55|51.86|51.56|51.84|51.54|5
1727000250000|2024-09-22 10:17:30|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1727000260000|2024-09-22 10:17:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727000280000|2024-09-22 10:18:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727000310000|2024-09-22 10:18:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727000320000|2024-09-22 10:18:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727000330000|2024-09-22 10:18:50|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727000340000|2024-09-22 10:19:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727000350000|2024-09-22 10:19:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|5
1727000360000|2024-09-22 10:19:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727000380000|2024-09-22 10:19:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727000390000|2024-09-22 10:19:50|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727000400000|2024-09-22 10:20:00|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727000410000|2024-09-22 10:20:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727000420000|2024-09-22 10:20:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727000430000|2024-09-22 10:20:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|5
1727000440000|2024-09-22 10:20:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727000520000|2024-09-22 10:22:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1727000600000|2024-09-22 10:23:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727000610000|2024-09-22 10:23:30|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|4
1727000620000|2024-09-22 10:23:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727000660000|2024-09-22 10:24:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727000700000|2024-09-22 10:25:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727000740000|2024-09-22 10:25:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1727000750000|2024-09-22 10:25:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727000760000|2024-09-22 10:26:00|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|4
1727000770000|2024-09-22 10:26:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727000780000|2024-09-22 10:26:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727000790000|2024-09-22 10:26:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727000810000|2024-09-22 10:26:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727000860000|2024-09-22 10:27:40|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1727000910000|2024-09-22 10:28:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727000920000|2024-09-22 10:28:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727000940000|2024-09-22 10:29:00|51.77|51.47|51.76|51.46|51.77|51.47|51.74|51.44|4
1727000950000|2024-09-22 10:29:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727000960000|2024-09-22 10:29:20|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1727000970000|2024-09-22 10:29:30|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|2
1727000980000|2024-09-22 10:29:40|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|8
1727000990000|2024-09-22 10:29:50|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|4
1727001000000|2024-09-22 10:30:00|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|4
1727001010000|2024-09-22 10:30:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727001030000|2024-09-22 10:30:30|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727001050000|2024-09-22 10:30:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727001060000|2024-09-22 10:31:00|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727001070000|2024-09-22 10:31:10|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1727001130000|2024-09-22 10:32:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727001140000|2024-09-22 10:32:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727001160000|2024-09-22 10:32:40|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|2
1727001190000|2024-09-22 10:33:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727001210000|2024-09-22 10:33:30|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727001230000|2024-09-22 10:33:50|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1727001240000|2024-09-22 10:34:00|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|6
1727001250000|2024-09-22 10:34:10|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1727001260000|2024-09-22 10:34:20|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|4
1727001270000|2024-09-22 10:34:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727001280000|2024-09-22 10:34:40|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727001290000|2024-09-22 10:34:50|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1727001300000|2024-09-22 10:35:00|51.66|51.36|51.67|51.37|51.67|51.37|51.65|51.35|4
1727001310000|2024-09-22 10:35:10|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1727001320000|2024-09-22 10:35:20|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727001330000|2024-09-22 10:35:30|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1727001340000|2024-09-22 10:35:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727001360000|2024-09-22 10:36:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727001370000|2024-09-22 10:36:10|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1727001380000|2024-09-22 10:36:20|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1727001390000|2024-09-22 10:36:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727001400000|2024-09-22 10:36:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727001410000|2024-09-22 10:36:50|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|4
1727001420000|2024-09-22 10:37:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|6
1727001430000|2024-09-22 10:37:10|51.66|51.36|51.65|51.35|51.67|51.37|51.65|51.35|16
1727001440000|2024-09-22 10:37:20|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1727001450000|2024-09-22 10:37:30|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1727001470000|2024-09-22 10:37:50|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|4
1727001480000|2024-09-22 10:38:00|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|7
1727001490000|2024-09-22 10:38:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727001500000|2024-09-22 10:38:20|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|9
1727001510000|2024-09-22 10:38:30|51.6|51.3|51.6|51.3|51.61|51.31|51.59|51.29|7
1727001520000|2024-09-22 10:38:40|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727001530000|2024-09-22 10:38:50|51.57|51.27|51.59|51.29|51.6|51.3|51.57|51.27|3
1727001540000|2024-09-22 10:39:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727001560000|2024-09-22 10:39:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727001570000|2024-09-22 10:39:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727001590000|2024-09-22 10:39:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727001600000|2024-09-22 10:40:00|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727001610000|2024-09-22 10:40:10|51.55|51.25|51.53|51.23|51.56|51.26|51.53|51.23|5
1727001620000|2024-09-22 10:40:20|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1727001630000|2024-09-22 10:40:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727001640000|2024-09-22 10:40:40|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1727001650000|2024-09-22 10:40:50|51.54|51.24|51.53|51.23|51.55|51.25|51.53|51.23|4
1727001660000|2024-09-22 10:41:00|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|5
1727001670000|2024-09-22 10:41:10|51.53|51.23|51.53|51.23|51.53|51.23|51.5|51.2|8
1727001680000|2024-09-22 10:41:20|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727001700000|2024-09-22 10:41:40|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|4
1727001710000|2024-09-22 10:41:50|51.52|51.22|51.48|51.18|51.52|51.22|51.48|51.18|4
1727001720000|2024-09-22 10:42:00|51.49|51.19|51.52|51.22|51.52|51.22|51.49|51.19|2
1727001730000|2024-09-22 10:42:10|51.51|51.21|51.48|51.18|51.51|51.21|51.48|51.18|4
1727001740000|2024-09-22 10:42:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1727001770000|2024-09-22 10:42:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1727001780000|2024-09-22 10:43:00|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727001790000|2024-09-22 10:43:10|51.51|51.21|51.55|51.25|51.55|51.25|51.51|51.21|5
1727001800000|2024-09-22 10:43:20|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1727001810000|2024-09-22 10:43:30|51.53|51.23|51.56|51.26|51.56|51.26|51.53|51.23|4
1727001820000|2024-09-22 10:43:40|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727001830000|2024-09-22 10:43:50|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727001850000|2024-09-22 10:44:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727001860000|2024-09-22 10:44:20|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|6
1727001870000|2024-09-22 10:44:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|6
1727001880000|2024-09-22 10:44:40|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|14
1727001890000|2024-09-22 10:44:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|10
1727001900000|2024-09-22 10:45:00|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|6
1727001910000|2024-09-22 10:45:10|51.57|51.27|51.56|51.26|51.58|51.28|51.56|51.26|16
1727001920000|2024-09-22 10:45:20|51.57|51.27|51.52|51.22|51.57|51.27|51.51|51.21|10
1727001930000|2024-09-22 10:45:30|51.51|51.21|51.52|51.22|51.53|51.23|51.5|51.2|7
1727001940000|2024-09-22 10:45:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727001950000|2024-09-22 10:45:50|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|4
1727001960000|2024-09-22 10:46:00|51.52|51.22|51.51|51.21|51.54|51.24|51.51|51.21|8
1727001970000|2024-09-22 10:46:10|51.52|51.22|51.54|51.24|51.54|51.24|51.51|51.21|5
1727001980000|2024-09-22 10:46:20|51.53|51.23|51.52|51.22|51.53|51.23|51.51|51.21|10
1727001990000|2024-09-22 10:46:30|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1727002000000|2024-09-22 10:46:40|51.55|51.25|51.5|51.2|51.55|51.25|51.5|51.2|7
1727002020000|2024-09-22 10:47:00|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1727002030000|2024-09-22 10:47:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727002050000|2024-09-22 10:47:30|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1727002080000|2024-09-22 10:48:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727002090000|2024-09-22 10:48:10|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1727002100000|2024-09-22 10:48:20|51.49|51.19|51.51|51.21|51.52|51.22|51.49|51.19|5
1727002110000|2024-09-22 10:48:30|51.52|51.22|51.55|51.25|51.55|51.25|51.52|51.22|3
1727002130000|2024-09-22 10:48:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727002140000|2024-09-22 10:49:00|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727002150000|2024-09-22 10:49:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727002160000|2024-09-22 10:49:20|51.57|51.27|51.58|51.28|51.58|51.28|51.56|51.26|4
1727002170000|2024-09-22 10:49:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727002180000|2024-09-22 10:49:40|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|11
1727002190000|2024-09-22 10:49:50|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1727002200000|2024-09-22 10:50:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727002210000|2024-09-22 10:50:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727002220000|2024-09-22 10:50:20|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1727002230000|2024-09-22 10:50:30|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|3
1727002260000|2024-09-22 10:51:00|51.58|51.28|51.59|51.29|51.6|51.3|51.58|51.28|4
1727002270000|2024-09-22 10:51:10|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|4
1727002280000|2024-09-22 10:51:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1727002290000|2024-09-22 10:51:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727002300000|2024-09-22 10:51:40|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727002310000|2024-09-22 10:51:50|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1727002320000|2024-09-22 10:52:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|6
1727002330000|2024-09-22 10:52:10|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|3
1727002340000|2024-09-22 10:52:20|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1727002350000|2024-09-22 10:52:30|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1727002370000|2024-09-22 10:52:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727002390000|2024-09-22 10:53:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727002420000|2024-09-22 10:53:40|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727002430000|2024-09-22 10:53:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727002440000|2024-09-22 10:54:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727002480000|2024-09-22 10:54:40|51.67|51.37|51.67|51.37|51.67|51.37|51.65|51.35|6
1727002490000|2024-09-22 10:54:50|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727002510000|2024-09-22 10:55:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727002540000|2024-09-22 10:55:40|51.66|51.36|51.62|51.32|51.66|51.36|51.62|51.32|4
1727002560000|2024-09-22 10:56:00|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|8
1727002580000|2024-09-22 10:56:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727002590000|2024-09-22 10:56:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727002600000|2024-09-22 10:56:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727002610000|2024-09-22 10:56:50|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|7
1727002620000|2024-09-22 10:57:00|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1727002650000|2024-09-22 10:57:30|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|3
1727002660000|2024-09-22 10:57:40|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|4
1727002670000|2024-09-22 10:57:50|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|3
1727002680000|2024-09-22 10:58:00|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1727002700000|2024-09-22 10:58:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1727002710000|2024-09-22 10:58:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727002720000|2024-09-22 10:58:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727002740000|2024-09-22 10:59:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727002760000|2024-09-22 10:59:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727002770000|2024-09-22 10:59:30|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727002800000|2024-09-22 11:00:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727002850000|2024-09-22 11:00:50|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1727002860000|2024-09-22 11:01:00|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1727002870000|2024-09-22 11:01:10|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|3
1727002880000|2024-09-22 11:01:20|51.65|51.35|51.65|51.35|51.67|51.37|51.65|51.35|4
1727002890000|2024-09-22 11:01:30|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|3
1727002900000|2024-09-22 11:01:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727002930000|2024-09-22 11:02:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727002940000|2024-09-22 11:02:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727002960000|2024-09-22 11:02:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727002970000|2024-09-22 11:02:50|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727002980000|2024-09-22 11:03:00|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|3
1727002990000|2024-09-22 11:03:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727003000000|2024-09-22 11:03:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727003020000|2024-09-22 11:03:40|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1727003030000|2024-09-22 11:03:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727003040000|2024-09-22 11:04:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727003050000|2024-09-22 11:04:10|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|4
1727003060000|2024-09-22 11:04:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727003070000|2024-09-22 11:04:30|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1727003080000|2024-09-22 11:04:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727003090000|2024-09-22 11:04:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727003120000|2024-09-22 11:05:20|51.55|51.25|51.53|51.23|51.56|51.26|51.53|51.23|4
1727003130000|2024-09-22 11:05:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727003140000|2024-09-22 11:05:40|51.53|51.23|51.57|51.27|51.57|51.27|51.53|51.23|5
1727003150000|2024-09-22 11:05:50|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|6
1727003160000|2024-09-22 11:06:00|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|4
1727003180000|2024-09-22 11:06:20|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727003190000|2024-09-22 11:06:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727003200000|2024-09-22 11:06:40|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727003220000|2024-09-22 11:07:00|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727003230000|2024-09-22 11:07:10|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727003240000|2024-09-22 11:07:20|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727003260000|2024-09-22 11:07:40|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|3
1727003270000|2024-09-22 11:07:50|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727003280000|2024-09-22 11:08:00|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|6
1727003290000|2024-09-22 11:08:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727003310000|2024-09-22 11:08:30|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|5
1727003320000|2024-09-22 11:08:40|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727003340000|2024-09-22 11:09:00|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|3
1727003350000|2024-09-22 11:09:10|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|6
1727003360000|2024-09-22 11:09:20|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|6
1727003400000|2024-09-22 11:10:00|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|7
1727003410000|2024-09-22 11:10:10|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|10
1727003430000|2024-09-22 11:10:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727003470000|2024-09-22 11:11:10|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|4
1727003480000|2024-09-22 11:11:20|51.55|51.25|51.54|51.24|51.56|51.26|51.53|51.23|8
1727003490000|2024-09-22 11:11:30|51.53|51.23|51.52|51.22|51.53|51.23|51.51|51.21|4
1727003510000|2024-09-22 11:11:50|51.51|51.21|51.5|51.2|51.52|51.22|51.48|51.18|6
1727003520000|2024-09-22 11:12:00|51.51|51.21|51.51|51.21|51.52|51.22|51.5|51.2|5
1727003540000|2024-09-22 11:12:20|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727003580000|2024-09-22 11:13:00|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727003590000|2024-09-22 11:13:10|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|9
1727003600000|2024-09-22 11:13:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|10
1727003610000|2024-09-22 11:13:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727003620000|2024-09-22 11:13:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1727003640000|2024-09-22 11:14:00|51.5|51.2|51.5|51.2|51.51|51.21|51.5|51.2|9
1727003650000|2024-09-22 11:14:10|51.51|51.21|51.51|51.21|51.52|51.22|51.51|51.21|3
1727003660000|2024-09-22 11:14:20|51.5|51.2|51.49|51.19|51.51|51.21|51.49|51.19|8
1727003670000|2024-09-22 11:14:30|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1727003680000|2024-09-22 11:14:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1727003690000|2024-09-22 11:14:50|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1727003700000|2024-09-22 11:15:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727003710000|2024-09-22 11:15:10|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|6
1727003720000|2024-09-22 11:15:20|51.5|51.2|51.46|51.16|51.5|51.2|51.46|51.16|5
1727003730000|2024-09-22 11:15:30|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|3
1727003740000|2024-09-22 11:15:40|51.46|51.16|51.45|51.15|51.47|51.17|51.45|51.15|4
1727003750000|2024-09-22 11:15:50|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727003760000|2024-09-22 11:16:00|51.44|51.14|51.43|51.13|51.45|51.15|51.43|51.13|6
1727003770000|2024-09-22 11:16:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727003790000|2024-09-22 11:16:30|51.44|51.14|51.47|51.17|51.47|51.17|51.43|51.13|8
1727003800000|2024-09-22 11:16:40|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727003810000|2024-09-22 11:16:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|6
1727003820000|2024-09-22 11:17:00|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|13
1727003830000|2024-09-22 11:17:10|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727003840000|2024-09-22 11:17:20|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|6
1727003850000|2024-09-22 11:17:30|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1727003860000|2024-09-22 11:17:40|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1727003870000|2024-09-22 11:17:50|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|3
1727003880000|2024-09-22 11:18:00|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1727003890000|2024-09-22 11:18:10|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|4
1727003920000|2024-09-22 11:18:40|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727003940000|2024-09-22 11:19:00|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727003960000|2024-09-22 11:19:20|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727003980000|2024-09-22 11:19:40|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727003990000|2024-09-22 11:19:50|51.53|51.23|51.54|51.24|51.55|51.25|51.52|51.22|6
1727004000000|2024-09-22 11:20:00|51.55|51.25|51.56|51.26|51.56|51.26|51.54|51.24|6
1727004010000|2024-09-22 11:20:10|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|5
1727004020000|2024-09-22 11:20:20|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1727004030000|2024-09-22 11:20:30|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727004040000|2024-09-22 11:20:40|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1727004070000|2024-09-22 11:21:10|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1727004080000|2024-09-22 11:21:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727004090000|2024-09-22 11:21:30|51.6|51.3|51.62|51.32|51.62|51.32|51.59|51.29|5
1727004100000|2024-09-22 11:21:40|51.63|51.33|51.62|51.32|51.63|51.33|51.61|51.31|6
1727004110000|2024-09-22 11:21:50|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|7
1727004120000|2024-09-22 11:22:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727004130000|2024-09-22 11:22:10|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|7
1727004140000|2024-09-22 11:22:20|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727004150000|2024-09-22 11:22:30|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727004160000|2024-09-22 11:22:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727004170000|2024-09-22 11:22:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727004180000|2024-09-22 11:23:00|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1727004190000|2024-09-22 11:23:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727004200000|2024-09-22 11:23:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727004210000|2024-09-22 11:23:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727004220000|2024-09-22 11:23:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727004240000|2024-09-22 11:24:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727004250000|2024-09-22 11:24:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|4
1727004260000|2024-09-22 11:24:20|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727004280000|2024-09-22 11:24:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727004300000|2024-09-22 11:25:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727004310000|2024-09-22 11:25:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727004320000|2024-09-22 11:25:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|6
1727004350000|2024-09-22 11:25:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|12
1727004360000|2024-09-22 11:26:00|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1727004370000|2024-09-22 11:26:10|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727004390000|2024-09-22 11:26:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727004400000|2024-09-22 11:26:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727004420000|2024-09-22 11:27:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727004430000|2024-09-22 11:27:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004440000|2024-09-22 11:27:20|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727004450000|2024-09-22 11:27:30|51.69|51.39|51.7|51.4|51.7|51.4|51.68|51.38|4
1727004460000|2024-09-22 11:27:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727004470000|2024-09-22 11:27:50|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727004480000|2024-09-22 11:28:00|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004490000|2024-09-22 11:28:10|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727004500000|2024-09-22 11:28:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004510000|2024-09-22 11:28:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|4
1727004570000|2024-09-22 11:29:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727004600000|2024-09-22 11:30:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727004610000|2024-09-22 11:30:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004620000|2024-09-22 11:30:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727004630000|2024-09-22 11:30:30|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727004670000|2024-09-22 11:31:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727004680000|2024-09-22 11:31:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727004690000|2024-09-22 11:31:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1727004710000|2024-09-22 11:31:50|51.73|51.43|51.76|51.46|51.76|51.46|51.73|51.43|4
1727004730000|2024-09-22 11:32:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727004780000|2024-09-22 11:33:00|51.76|51.46|51.72|51.42|51.76|51.46|51.71|51.41|7
1727004790000|2024-09-22 11:33:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727004810000|2024-09-22 11:33:30|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|5
1727004820000|2024-09-22 11:33:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727004840000|2024-09-22 11:34:00|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004850000|2024-09-22 11:34:10|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727004870000|2024-09-22 11:34:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727004880000|2024-09-22 11:34:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727004900000|2024-09-22 11:35:00|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727004910000|2024-09-22 11:35:10|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727004920000|2024-09-22 11:35:20|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727004930000|2024-09-22 11:35:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727004940000|2024-09-22 11:35:40|51.72|51.42|51.73|51.43|51.75|51.45|51.72|51.42|6
1727004950000|2024-09-22 11:35:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727004960000|2024-09-22 11:36:00|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727004970000|2024-09-22 11:36:10|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|4
1727004980000|2024-09-22 11:36:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1727004990000|2024-09-22 11:36:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727005000000|2024-09-22 11:36:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727005010000|2024-09-22 11:36:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727005020000|2024-09-22 11:37:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|4
1727005030000|2024-09-22 11:37:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727005040000|2024-09-22 11:37:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727005060000|2024-09-22 11:37:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727005080000|2024-09-22 11:38:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727005090000|2024-09-22 11:38:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727005100000|2024-09-22 11:38:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727005110000|2024-09-22 11:38:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727005120000|2024-09-22 11:38:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727005140000|2024-09-22 11:39:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727005170000|2024-09-22 11:39:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727005200000|2024-09-22 11:40:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727005220000|2024-09-22 11:40:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727005240000|2024-09-22 11:40:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727005270000|2024-09-22 11:41:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727005280000|2024-09-22 11:41:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1727005290000|2024-09-22 11:41:30|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727005300000|2024-09-22 11:41:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727005310000|2024-09-22 11:41:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727005340000|2024-09-22 11:42:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727005350000|2024-09-22 11:42:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727005410000|2024-09-22 11:43:30|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727005420000|2024-09-22 11:43:40|51.77|51.47|51.77|51.47|51.78|51.48|51.76|51.46|5
1727005430000|2024-09-22 11:43:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727005450000|2024-09-22 11:44:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727005490000|2024-09-22 11:44:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727005510000|2024-09-22 11:45:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727005530000|2024-09-22 11:45:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1727005540000|2024-09-22 11:45:40|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|4
1727005560000|2024-09-22 11:46:00|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727005580000|2024-09-22 11:46:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727005590000|2024-09-22 11:46:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727005600000|2024-09-22 11:46:40|51.7|51.4|51.72|51.42|51.72|51.42|51.7|51.4|4
1727005620000|2024-09-22 11:47:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727005630000|2024-09-22 11:47:10|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1727005650000|2024-09-22 11:47:30|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727005680000|2024-09-22 11:48:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727005690000|2024-09-22 11:48:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727005710000|2024-09-22 11:48:30|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727005730000|2024-09-22 11:48:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727005740000|2024-09-22 11:49:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727005750000|2024-09-22 11:49:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|6
1727005760000|2024-09-22 11:49:20|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1727005790000|2024-09-22 11:49:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727005800000|2024-09-22 11:50:00|51.74|51.44|51.71|51.41|51.75|51.45|51.71|51.41|9
1727005810000|2024-09-22 11:50:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727005820000|2024-09-22 11:50:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727005880000|2024-09-22 11:51:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727005890000|2024-09-22 11:51:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727005900000|2024-09-22 11:51:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727005910000|2024-09-22 11:51:50|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727005920000|2024-09-22 11:52:00|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1727005930000|2024-09-22 11:52:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727005960000|2024-09-22 11:52:40|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727005970000|2024-09-22 11:52:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727005980000|2024-09-22 11:53:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727005990000|2024-09-22 11:53:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727006000000|2024-09-22 11:53:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|4
1727006010000|2024-09-22 11:53:30|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1727006020000|2024-09-22 11:53:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727006070000|2024-09-22 11:54:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006080000|2024-09-22 11:54:40|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1727006090000|2024-09-22 11:54:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006110000|2024-09-22 11:55:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727006120000|2024-09-22 11:55:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006130000|2024-09-22 11:55:30|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1727006140000|2024-09-22 11:55:40|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|5
1727006160000|2024-09-22 11:56:00|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727006170000|2024-09-22 11:56:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727006180000|2024-09-22 11:56:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727006190000|2024-09-22 11:56:30|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727006200000|2024-09-22 11:56:40|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1727006210000|2024-09-22 11:56:50|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|4
1727006220000|2024-09-22 11:57:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727006230000|2024-09-22 11:57:10|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727006240000|2024-09-22 11:57:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727006260000|2024-09-22 11:57:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|8
1727006270000|2024-09-22 11:57:50|51.67|51.37|51.68|51.38|51.68|51.38|51.66|51.36|4
1727006290000|2024-09-22 11:58:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727006330000|2024-09-22 11:58:50|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|5
1727006380000|2024-09-22 11:59:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727006400000|2024-09-22 12:00:00|51.66|51.36|51.68|51.38|51.69|51.39|51.66|51.36|11
1727006410000|2024-09-22 12:00:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727006420000|2024-09-22 12:00:20|51.71|51.41|51.7|51.4|51.71|51.41|51.69|51.39|4
1727006430000|2024-09-22 12:00:30|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|7
1727006440000|2024-09-22 12:00:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727006460000|2024-09-22 12:01:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727006470000|2024-09-22 12:01:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727006500000|2024-09-22 12:01:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727006510000|2024-09-22 12:01:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727006520000|2024-09-22 12:02:00|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727006540000|2024-09-22 12:02:20|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727006550000|2024-09-22 12:02:30|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|3
1727006560000|2024-09-22 12:02:40|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727006570000|2024-09-22 12:02:50|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1727006580000|2024-09-22 12:03:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727006590000|2024-09-22 12:03:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006600000|2024-09-22 12:03:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727006610000|2024-09-22 12:03:30|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727006630000|2024-09-22 12:03:50|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|5
1727006640000|2024-09-22 12:04:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727006650000|2024-09-22 12:04:10|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|3
1727006690000|2024-09-22 12:04:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727006700000|2024-09-22 12:05:00|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|5
1727006710000|2024-09-22 12:05:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006720000|2024-09-22 12:05:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727006730000|2024-09-22 12:05:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1727006750000|2024-09-22 12:05:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727006770000|2024-09-22 12:06:10|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727006780000|2024-09-22 12:06:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|4
1727006790000|2024-09-22 12:06:30|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727006800000|2024-09-22 12:06:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006810000|2024-09-22 12:06:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727006820000|2024-09-22 12:07:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727006830000|2024-09-22 12:07:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727006860000|2024-09-22 12:07:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727006890000|2024-09-22 12:08:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727006940000|2024-09-22 12:09:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727006960000|2024-09-22 12:09:20|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|4
1727006970000|2024-09-22 12:09:30|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727006990000|2024-09-22 12:09:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727007000000|2024-09-22 12:10:00|51.71|51.41|51.75|51.45|51.75|51.45|51.71|51.41|5
1727007020000|2024-09-22 12:10:20|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|5
1727007030000|2024-09-22 12:10:30|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|3
1727007050000|2024-09-22 12:10:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727007060000|2024-09-22 12:11:00|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|3
1727007080000|2024-09-22 12:11:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727007140000|2024-09-22 12:12:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727007150000|2024-09-22 12:12:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727007160000|2024-09-22 12:12:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727007170000|2024-09-22 12:12:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727007180000|2024-09-22 12:13:00|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727007200000|2024-09-22 12:13:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727007230000|2024-09-22 12:13:50|51.76|51.46|51.77|51.47|51.77|51.47|51.75|51.45|4
1727007240000|2024-09-22 12:14:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727007250000|2024-09-22 12:14:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727007260000|2024-09-22 12:14:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727007280000|2024-09-22 12:14:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727007290000|2024-09-22 12:14:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727007300000|2024-09-22 12:15:00|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1727007310000|2024-09-22 12:15:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727007320000|2024-09-22 12:15:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|8
1727007330000|2024-09-22 12:15:30|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1727007340000|2024-09-22 12:15:40|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|4
1727007350000|2024-09-22 12:15:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727007370000|2024-09-22 12:16:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1727007380000|2024-09-22 12:16:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727007390000|2024-09-22 12:16:30|51.81|51.51|51.78|51.48|51.81|51.51|51.77|51.47|8
1727007410000|2024-09-22 12:16:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727007420000|2024-09-22 12:17:00|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|8
1727007430000|2024-09-22 12:17:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727007440000|2024-09-22 12:17:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727007450000|2024-09-22 12:17:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727007460000|2024-09-22 12:17:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727007470000|2024-09-22 12:17:50|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|4
1727007480000|2024-09-22 12:18:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727007490000|2024-09-22 12:18:10|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1727007520000|2024-09-22 12:18:40|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1727007530000|2024-09-22 12:18:50|51.76|51.46|51.73|51.43|51.77|51.47|51.73|51.43|5
1727007540000|2024-09-22 12:19:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|8
1727007550000|2024-09-22 12:19:10|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1727007560000|2024-09-22 12:19:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727007570000|2024-09-22 12:19:30|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1727007600000|2024-09-22 12:20:00|51.76|51.46|51.72|51.42|51.76|51.46|51.72|51.42|3
1727007610000|2024-09-22 12:20:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727007620000|2024-09-22 12:20:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|7
1727007630000|2024-09-22 12:20:30|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1727007650000|2024-09-22 12:20:50|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727007670000|2024-09-22 12:21:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727007680000|2024-09-22 12:21:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727007690000|2024-09-22 12:21:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727007700000|2024-09-22 12:21:40|51.69|51.39|51.68|51.38|51.7|51.4|51.68|51.38|6
1727007710000|2024-09-22 12:21:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727007720000|2024-09-22 12:22:00|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|7
1727007730000|2024-09-22 12:22:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727007740000|2024-09-22 12:22:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727007760000|2024-09-22 12:22:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727007790000|2024-09-22 12:23:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727007810000|2024-09-22 12:23:30|51.69|51.39|51.74|51.44|51.75|51.45|51.69|51.39|11
1727007840000|2024-09-22 12:24:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727007850000|2024-09-22 12:24:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727007860000|2024-09-22 12:24:20|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727007870000|2024-09-22 12:24:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727007890000|2024-09-22 12:24:50|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|4
1727007900000|2024-09-22 12:25:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727007910000|2024-09-22 12:25:10|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727007920000|2024-09-22 12:25:20|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1727007930000|2024-09-22 12:25:30|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727007940000|2024-09-22 12:25:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727007950000|2024-09-22 12:25:50|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|7
1727007960000|2024-09-22 12:26:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727007980000|2024-09-22 12:26:20|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727007990000|2024-09-22 12:26:30|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727008000000|2024-09-22 12:26:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727008010000|2024-09-22 12:26:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727008030000|2024-09-22 12:27:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727008050000|2024-09-22 12:27:30|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1727008060000|2024-09-22 12:27:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727008070000|2024-09-22 12:27:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727008080000|2024-09-22 12:28:00|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|12
1727008090000|2024-09-22 12:28:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727008100000|2024-09-22 12:28:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727008110000|2024-09-22 12:28:30|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727008120000|2024-09-22 12:28:40|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727008130000|2024-09-22 12:28:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727008140000|2024-09-22 12:29:00|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1727008160000|2024-09-22 12:29:20|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727008170000|2024-09-22 12:29:30|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727008190000|2024-09-22 12:29:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727008200000|2024-09-22 12:30:00|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|5
1727008210000|2024-09-22 12:30:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727008230000|2024-09-22 12:30:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727008240000|2024-09-22 12:30:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727008260000|2024-09-22 12:31:00|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|5
1727008270000|2024-09-22 12:31:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727008280000|2024-09-22 12:31:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727008290000|2024-09-22 12:31:30|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1727008300000|2024-09-22 12:31:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727008310000|2024-09-22 12:31:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727008320000|2024-09-22 12:32:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727008340000|2024-09-22 12:32:20|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|2
1727008350000|2024-09-22 12:32:30|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|5
1727008360000|2024-09-22 12:32:40|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727008370000|2024-09-22 12:32:50|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1727008380000|2024-09-22 12:33:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727008410000|2024-09-22 12:33:30|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727008430000|2024-09-22 12:33:50|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1727008450000|2024-09-22 12:34:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727008470000|2024-09-22 12:34:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727008480000|2024-09-22 12:34:40|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1727008490000|2024-09-22 12:34:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727008500000|2024-09-22 12:35:00|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|5
1727008510000|2024-09-22 12:35:10|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727008540000|2024-09-22 12:35:40|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1727008550000|2024-09-22 12:35:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727008560000|2024-09-22 12:36:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727008570000|2024-09-22 12:36:10|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1727008580000|2024-09-22 12:36:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1727008590000|2024-09-22 12:36:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727008630000|2024-09-22 12:37:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727008660000|2024-09-22 12:37:40|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1727008680000|2024-09-22 12:38:00|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|3
1727008690000|2024-09-22 12:38:10|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727008700000|2024-09-22 12:38:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727008720000|2024-09-22 12:38:40|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727008740000|2024-09-22 12:39:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727008750000|2024-09-22 12:39:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727008770000|2024-09-22 12:39:30|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|3
1727008800000|2024-09-22 12:40:00|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|2
1727008840000|2024-09-22 12:40:40|51.54|51.24|51.5|51.2|51.55|51.25|51.5|51.2|7
1727008860000|2024-09-22 12:41:00|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727008870000|2024-09-22 12:41:10|51.52|51.22|51.56|51.26|51.56|51.26|51.51|51.21|6
1727008880000|2024-09-22 12:41:20|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|5
1727008900000|2024-09-22 12:41:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727008920000|2024-09-22 12:42:00|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|7
1727008930000|2024-09-22 12:42:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727008940000|2024-09-22 12:42:20|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727008950000|2024-09-22 12:42:30|51.53|51.23|51.52|51.22|51.54|51.24|51.52|51.22|6
1727008960000|2024-09-22 12:42:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727008970000|2024-09-22 12:42:50|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727008980000|2024-09-22 12:43:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727008990000|2024-09-22 12:43:10|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727009000000|2024-09-22 12:43:20|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727009020000|2024-09-22 12:43:40|51.53|51.23|51.55|51.25|51.56|51.26|51.53|51.23|5
1727009030000|2024-09-22 12:43:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727009040000|2024-09-22 12:44:00|51.55|51.25|51.54|51.24|51.55|51.25|51.53|51.23|6
1727009050000|2024-09-22 12:44:10|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|6
1727009070000|2024-09-22 12:44:30|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727009100000|2024-09-22 12:45:00|51.55|51.25|51.56|51.26|51.56|51.26|51.53|51.23|8
1727009110000|2024-09-22 12:45:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727009120000|2024-09-22 12:45:20|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|9
1727009130000|2024-09-22 12:45:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727009140000|2024-09-22 12:45:40|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727009150000|2024-09-22 12:45:50|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1727009160000|2024-09-22 12:46:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727009170000|2024-09-22 12:46:10|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727009190000|2024-09-22 12:46:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1727009210000|2024-09-22 12:46:50|51.62|51.32|51.61|51.31|51.62|51.32|51.6|51.3|3
1727009220000|2024-09-22 12:47:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727009230000|2024-09-22 12:47:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727009260000|2024-09-22 12:47:40|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727009270000|2024-09-22 12:47:50|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1727009290000|2024-09-22 12:48:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|6
1727009300000|2024-09-22 12:48:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727009310000|2024-09-22 12:48:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727009350000|2024-09-22 12:49:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|4
1727009380000|2024-09-22 12:49:40|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|5
1727009390000|2024-09-22 12:49:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727009400000|2024-09-22 12:50:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727009420000|2024-09-22 12:50:20|51.64|51.34|51.65|51.35|51.65|51.35|51.63|51.33|5
1727009430000|2024-09-22 12:50:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727009440000|2024-09-22 12:50:40|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|3
1727009480000|2024-09-22 12:51:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727009500000|2024-09-22 12:51:40|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727009510000|2024-09-22 12:51:50|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|3
1727009520000|2024-09-22 12:52:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727009550000|2024-09-22 12:52:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727009570000|2024-09-22 12:52:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727009580000|2024-09-22 12:53:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727009590000|2024-09-22 12:53:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727009600000|2024-09-22 12:53:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727009610000|2024-09-22 12:53:30|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727009640000|2024-09-22 12:54:00|51.73|51.43|51.75|51.45|51.76|51.46|51.73|51.43|5
1727009650000|2024-09-22 12:54:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727009670000|2024-09-22 12:54:30|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|6
1727009680000|2024-09-22 12:54:40|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727009690000|2024-09-22 12:54:50|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727009700000|2024-09-22 12:55:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727009760000|2024-09-22 12:56:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727009770000|2024-09-22 12:56:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727009790000|2024-09-22 12:56:30|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727009820000|2024-09-22 12:57:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727009830000|2024-09-22 12:57:10|51.7|51.4|51.73|51.43|51.73|51.43|51.7|51.4|4
1727009850000|2024-09-22 12:57:30|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1727009860000|2024-09-22 12:57:40|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|5
1727009880000|2024-09-22 12:58:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1727009890000|2024-09-22 12:58:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727009900000|2024-09-22 12:58:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|3
1727009910000|2024-09-22 12:58:30|51.7|51.4|51.72|51.42|51.72|51.42|51.7|51.4|2
1727009930000|2024-09-22 12:58:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727009950000|2024-09-22 12:59:10|51.69|51.39|51.72|51.42|51.72|51.42|51.69|51.39|3
1727009960000|2024-09-22 12:59:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727009980000|2024-09-22 12:59:40|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727010000000|2024-09-22 13:00:00|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1727010010000|2024-09-22 13:00:10|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727010030000|2024-09-22 13:00:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727010040000|2024-09-22 13:00:40|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|6
1727010050000|2024-09-22 13:00:50|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727010060000|2024-09-22 13:01:00|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727010080000|2024-09-22 13:01:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727010100000|2024-09-22 13:01:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727010110000|2024-09-22 13:01:50|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727010120000|2024-09-22 13:02:00|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727010130000|2024-09-22 13:02:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727010140000|2024-09-22 13:02:20|51.67|51.37|51.67|51.37|51.68|51.38|51.66|51.36|4
1727010190000|2024-09-22 13:03:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|5
1727010210000|2024-09-22 13:03:30|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1727010220000|2024-09-22 13:03:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727010250000|2024-09-22 13:04:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727010260000|2024-09-22 13:04:20|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|4
1727010280000|2024-09-22 13:04:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727010300000|2024-09-22 13:05:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|4
1727010310000|2024-09-22 13:05:10|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727010320000|2024-09-22 13:05:20|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|2
1727010350000|2024-09-22 13:05:50|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|2
1727010360000|2024-09-22 13:06:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727010370000|2024-09-22 13:06:10|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1727010380000|2024-09-22 13:06:20|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727010420000|2024-09-22 13:07:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727010460000|2024-09-22 13:07:40|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727010480000|2024-09-22 13:08:00|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1727010510000|2024-09-22 13:08:30|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727010520000|2024-09-22 13:08:40|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1727010530000|2024-09-22 13:08:50|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1727010550000|2024-09-22 13:09:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1727010560000|2024-09-22 13:09:20|51.61|51.31|51.61|51.31|51.62|51.32|51.61|51.31|5
1727010590000|2024-09-22 13:09:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727010600000|2024-09-22 13:10:00|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|4
1727010610000|2024-09-22 13:10:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|4
1727010620000|2024-09-22 13:10:20|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727010630000|2024-09-22 13:10:30|51.61|51.31|51.61|51.31|51.63|51.33|51.61|51.31|5
1727010640000|2024-09-22 13:10:40|51.62|51.32|51.62|51.32|51.62|51.32|51.61|51.31|3
1727010650000|2024-09-22 13:10:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727010660000|2024-09-22 13:11:00|51.62|51.32|51.65|51.35|51.65|51.35|51.61|51.31|8
1727010670000|2024-09-22 13:11:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727010690000|2024-09-22 13:11:30|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727010700000|2024-09-22 13:11:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727010720000|2024-09-22 13:12:00|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727010730000|2024-09-22 13:12:10|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727010750000|2024-09-22 13:12:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727010780000|2024-09-22 13:13:00|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727010840000|2024-09-22 13:14:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727010850000|2024-09-22 13:14:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727010860000|2024-09-22 13:14:20|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1727010870000|2024-09-22 13:14:30|51.68|51.38|51.69|51.39|51.69|51.39|51.67|51.37|4
1727010900000|2024-09-22 13:15:00|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|3
1727010930000|2024-09-22 13:15:30|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727010940000|2024-09-22 13:15:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727010970000|2024-09-22 13:16:10|51.69|51.39|51.66|51.36|51.69|51.39|51.66|51.36|7
1727010980000|2024-09-22 13:16:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727011010000|2024-09-22 13:16:50|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727011020000|2024-09-22 13:17:00|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727011040000|2024-09-22 13:17:20|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1727011050000|2024-09-22 13:17:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1727011060000|2024-09-22 13:17:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727011070000|2024-09-22 13:17:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727011080000|2024-09-22 13:18:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727011100000|2024-09-22 13:18:20|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727011110000|2024-09-22 13:18:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727011140000|2024-09-22 13:19:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727011160000|2024-09-22 13:19:20|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727011170000|2024-09-22 13:19:30|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727011180000|2024-09-22 13:19:40|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727011200000|2024-09-22 13:20:00|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1727011210000|2024-09-22 13:20:10|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|5
1727011220000|2024-09-22 13:20:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|6
1727011230000|2024-09-22 13:20:30|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1727011240000|2024-09-22 13:20:40|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|2
1727011260000|2024-09-22 13:21:00|51.61|51.31|51.63|51.33|51.64|51.34|51.61|51.31|8
1727011270000|2024-09-22 13:21:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727011280000|2024-09-22 13:21:20|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1727011310000|2024-09-22 13:21:50|51.62|51.32|51.6|51.3|51.63|51.33|51.6|51.3|4
1727011320000|2024-09-22 13:22:00|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|5
1727011330000|2024-09-22 13:22:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727011340000|2024-09-22 13:22:20|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|4
1727011350000|2024-09-22 13:22:30|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|5
1727011360000|2024-09-22 13:22:40|51.6|51.3|51.6|51.3|51.61|51.31|51.59|51.29|9
1727011370000|2024-09-22 13:22:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727011380000|2024-09-22 13:23:00|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727011390000|2024-09-22 13:23:10|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727011400000|2024-09-22 13:23:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727011410000|2024-09-22 13:23:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1727011420000|2024-09-22 13:23:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727011430000|2024-09-22 13:23:50|51.58|51.28|51.6|51.3|51.6|51.3|51.57|51.27|4
1727011440000|2024-09-22 13:24:00|51.59|51.29|51.6|51.3|51.61|51.31|51.59|51.29|4
1727011460000|2024-09-22 13:24:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1727011470000|2024-09-22 13:24:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1727011480000|2024-09-22 13:24:40|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|5
1727011490000|2024-09-22 13:24:50|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|3
1727011500000|2024-09-22 13:25:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727011510000|2024-09-22 13:25:10|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1727011530000|2024-09-22 13:25:30|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1727011540000|2024-09-22 13:25:40|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1727011550000|2024-09-22 13:25:50|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727011560000|2024-09-22 13:26:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727011570000|2024-09-22 13:26:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727011580000|2024-09-22 13:26:20|51.58|51.28|51.57|51.27|51.58|51.28|51.56|51.26|5
1727011590000|2024-09-22 13:26:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727011600000|2024-09-22 13:26:40|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1727011610000|2024-09-22 13:26:50|51.56|51.26|51.56|51.26|51.57|51.27|51.54|51.24|5
1727011620000|2024-09-22 13:27:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727011630000|2024-09-22 13:27:10|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1727011640000|2024-09-22 13:27:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727011650000|2024-09-22 13:27:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727011670000|2024-09-22 13:27:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1727011680000|2024-09-22 13:28:00|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|8
1727011690000|2024-09-22 13:28:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727011700000|2024-09-22 13:28:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727011710000|2024-09-22 13:28:30|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727011720000|2024-09-22 13:28:40|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|5
1727011730000|2024-09-22 13:28:50|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1727011740000|2024-09-22 13:29:00|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727011750000|2024-09-22 13:29:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727011790000|2024-09-22 13:29:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727011800000|2024-09-22 13:30:00|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727011810000|2024-09-22 13:30:10|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1727011820000|2024-09-22 13:30:20|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|4
1727011830000|2024-09-22 13:30:30|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|4
1727011850000|2024-09-22 13:30:50|51.54|51.24|51.53|51.23|51.54|51.24|51.51|51.21|8
1727011860000|2024-09-22 13:31:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1727011870000|2024-09-22 13:31:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727011880000|2024-09-22 13:31:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|5
1727011890000|2024-09-22 13:31:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727011900000|2024-09-22 13:31:40|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727011910000|2024-09-22 13:31:50|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1727011920000|2024-09-22 13:32:00|51.54|51.24|51.53|51.23|51.55|51.25|51.53|51.23|6
1727011940000|2024-09-22 13:32:20|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|10
1727011950000|2024-09-22 13:32:30|51.56|51.26|51.56|51.26|51.57|51.27|51.55|51.25|12
1727011960000|2024-09-22 13:32:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|6
1727011970000|2024-09-22 13:32:50|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727011980000|2024-09-22 13:33:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|6
1727011990000|2024-09-22 13:33:10|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|7
1727012000000|2024-09-22 13:33:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727012010000|2024-09-22 13:33:30|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|3
1727012020000|2024-09-22 13:33:40|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727012030000|2024-09-22 13:33:50|51.46|51.16|51.46|51.16|51.47|51.17|51.46|51.16|3
1727012040000|2024-09-22 13:34:00|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727012050000|2024-09-22 13:34:10|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|3
1727012060000|2024-09-22 13:34:20|51.48|51.18|51.45|51.15|51.49|51.19|51.45|51.15|6
1727012070000|2024-09-22 13:34:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|4
1727012090000|2024-09-22 13:34:50|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727012100000|2024-09-22 13:35:00|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|3
1727012110000|2024-09-22 13:35:10|51.44|51.14|51.42|51.12|51.45|51.15|51.42|51.12|13
1727012120000|2024-09-22 13:35:20|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1727012150000|2024-09-22 13:35:50|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1727012160000|2024-09-22 13:36:00|51.4|51.1|51.38|51.08|51.4|51.1|51.38|51.08|2
1727012170000|2024-09-22 13:36:10|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727012180000|2024-09-22 13:36:20|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|2
1727012190000|2024-09-22 13:36:30|51.32|51.02|51.31|51.01|51.32|51.02|51.3|51|4
1727012200000|2024-09-22 13:36:40|51.32|51.02|51.37|51.07|51.37|51.07|51.32|51.02|5
1727012210000|2024-09-22 13:36:50|51.36|51.06|51.33|51.03|51.36|51.06|51.33|51.03|4
1727012220000|2024-09-22 13:37:00|51.31|51.01|51.32|51.02|51.33|51.03|51.29|50.99|7
1727012230000|2024-09-22 13:37:10|51.31|51.01|51.3|51|51.32|51.02|51.3|51|6
1727012240000|2024-09-22 13:37:20|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|3
1727012250000|2024-09-22 13:37:30|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|5
1727012260000|2024-09-22 13:37:40|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1727012290000|2024-09-22 13:38:10|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|3
1727012300000|2024-09-22 13:38:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|8
1727012310000|2024-09-22 13:38:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1727012320000|2024-09-22 13:38:40|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1727012340000|2024-09-22 13:39:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1727012350000|2024-09-22 13:39:10|51.24|50.94|51.23|50.93|51.24|50.94|51.19|50.89|11
1727012360000|2024-09-22 13:39:20|51.22|50.92|51.21|50.91|51.23|50.93|51.2|50.9|6
1727012370000|2024-09-22 13:39:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727012380000|2024-09-22 13:39:40|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|5
1727012400000|2024-09-22 13:40:00|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1727012410000|2024-09-22 13:40:10|51.2|50.9|51.22|50.92|51.22|50.92|51.19|50.89|9
1727012420000|2024-09-22 13:40:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1727012430000|2024-09-22 13:40:30|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1727012440000|2024-09-22 13:40:40|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|8
1727012450000|2024-09-22 13:40:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1727012460000|2024-09-22 13:41:00|51.28|50.98|51.25|50.95|51.28|50.98|51.25|50.95|3
1727012470000|2024-09-22 13:41:10|51.24|50.94|51.27|50.97|51.27|50.97|51.24|50.94|4
1727012480000|2024-09-22 13:41:20|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1727012490000|2024-09-22 13:41:30|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|5
1727012500000|2024-09-22 13:41:40|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1727012510000|2024-09-22 13:41:50|51.3|51|51.3|51|51.31|51.01|51.3|51|5
1727012520000|2024-09-22 13:42:00|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1727012530000|2024-09-22 13:42:10|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1727012540000|2024-09-22 13:42:20|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|5
1727012550000|2024-09-22 13:42:30|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1727012560000|2024-09-22 13:42:40|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1727012570000|2024-09-22 13:42:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1727012580000|2024-09-22 13:43:00|51.28|50.98|51.25|50.95|51.29|50.99|51.25|50.95|7
1727012590000|2024-09-22 13:43:10|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|5
1727012600000|2024-09-22 13:43:20|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1727012610000|2024-09-22 13:43:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|6
1727012620000|2024-09-22 13:43:40|51.26|50.96|51.29|50.99|51.29|50.99|51.26|50.96|6
1727012630000|2024-09-22 13:43:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1727012640000|2024-09-22 13:44:00|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|2
1727012650000|2024-09-22 13:44:10|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|6
1727012690000|2024-09-22 13:44:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1727012700000|2024-09-22 13:45:00|51.28|50.98|51.26|50.96|51.28|50.98|51.26|50.96|3
1727012710000|2024-09-22 13:45:10|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727012720000|2024-09-22 13:45:20|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1727012740000|2024-09-22 13:45:40|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727012750000|2024-09-22 13:45:50|51.24|50.94|51.26|50.96|51.26|50.96|51.23|50.93|7
1727012760000|2024-09-22 13:46:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1727012770000|2024-09-22 13:46:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|4
1727012780000|2024-09-22 13:46:20|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727012790000|2024-09-22 13:46:30|51.24|50.94|51.24|50.94|51.25|50.95|51.23|50.93|7
1727012800000|2024-09-22 13:46:40|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|9
1727012820000|2024-09-22 13:47:00|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1727012830000|2024-09-22 13:47:10|51.22|50.92|51.19|50.89|51.22|50.92|51.19|50.89|6
1727012840000|2024-09-22 13:47:20|51.2|50.9|51.19|50.89|51.22|50.92|51.19|50.89|5
1727012850000|2024-09-22 13:47:30|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1727012860000|2024-09-22 13:47:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1727012870000|2024-09-22 13:47:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1727012880000|2024-09-22 13:48:00|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1727012890000|2024-09-22 13:48:10|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1727012900000|2024-09-22 13:48:20|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1727012910000|2024-09-22 13:48:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727012920000|2024-09-22 13:48:40|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1727012940000|2024-09-22 13:49:00|51.21|50.91|51.23|50.93|51.24|50.94|51.21|50.91|5
1727012950000|2024-09-22 13:49:10|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|9
1727012960000|2024-09-22 13:49:20|51.22|50.92|51.25|50.95|51.25|50.95|51.22|50.92|8
1727012970000|2024-09-22 13:49:30|51.26|50.96|51.26|50.96|51.27|50.97|51.25|50.95|9
1727012980000|2024-09-22 13:49:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1727012990000|2024-09-22 13:49:50|51.29|50.99|51.3|51|51.3|51|51.28|50.98|4
1727013000000|2024-09-22 13:50:00|51.29|50.99|51.3|51|51.31|51.01|51.27|50.97|10
1727013010000|2024-09-22 13:50:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|6
1727013020000|2024-09-22 13:50:20|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|5
1727013030000|2024-09-22 13:50:30|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1727013040000|2024-09-22 13:50:40|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|5
1727013050000|2024-09-22 13:50:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1727013060000|2024-09-22 13:51:00|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|5
1727013070000|2024-09-22 13:51:10|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1727013080000|2024-09-22 13:51:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1727013090000|2024-09-22 13:51:30|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1727013100000|2024-09-22 13:51:40|51.3|51|51.29|50.99|51.3|51|51.28|50.98|4
1727013110000|2024-09-22 13:51:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1727013120000|2024-09-22 13:52:00|51.31|51.01|51.28|50.98|51.31|51.01|51.28|50.98|9
1727013130000|2024-09-22 13:52:10|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|4
1727013140000|2024-09-22 13:52:20|51.28|50.98|51.31|51.01|51.31|51.01|51.27|50.97|5
1727013150000|2024-09-22 13:52:30|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1727013160000|2024-09-22 13:52:40|51.29|50.99|51.31|51.01|51.31|51.01|51.29|50.99|3
1727013170000|2024-09-22 13:52:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1727013180000|2024-09-22 13:53:00|51.3|51|51.3|51|51.31|51.01|51.3|51|9
1727013190000|2024-09-22 13:53:10|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1727013200000|2024-09-22 13:53:20|51.33|51.03|51.33|51.03|51.34|51.04|51.33|51.03|3
1727013210000|2024-09-22 13:53:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727013220000|2024-09-22 13:53:40|51.35|51.05|51.34|51.04|51.35|51.05|51.33|51.03|6
1727013230000|2024-09-22 13:53:50|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|3
1727013240000|2024-09-22 13:54:00|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1727013250000|2024-09-22 13:54:10|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|2
1727013260000|2024-09-22 13:54:20|51.33|51.03|51.35|51.05|51.35|51.05|51.33|51.03|3
1727013270000|2024-09-22 13:54:30|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727013280000|2024-09-22 13:54:40|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727013290000|2024-09-22 13:54:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727013310000|2024-09-22 13:55:10|51.34|51.04|51.36|51.06|51.37|51.07|51.34|51.04|11
1727013320000|2024-09-22 13:55:20|51.37|51.07|51.37|51.07|51.37|51.07|51.36|51.06|13
1727013330000|2024-09-22 13:55:30|51.36|51.06|51.38|51.08|51.39|51.09|51.36|51.06|5
1727013340000|2024-09-22 13:55:40|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|5
1727013350000|2024-09-22 13:55:50|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|5
1727013360000|2024-09-22 13:56:00|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|7
1727013380000|2024-09-22 13:56:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727013390000|2024-09-22 13:56:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727013400000|2024-09-22 13:56:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727013410000|2024-09-22 13:56:50|51.35|51.05|51.37|51.07|51.37|51.07|51.34|51.04|3
1727013420000|2024-09-22 13:57:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1727013430000|2024-09-22 13:57:10|51.38|51.08|51.38|51.08|51.38|51.08|51.35|51.05|3
1727013460000|2024-09-22 13:57:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1727013470000|2024-09-22 13:57:50|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727013490000|2024-09-22 13:58:10|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1727013500000|2024-09-22 13:58:20|51.37|51.07|51.35|51.05|51.37|51.07|51.34|51.04|9
1727013520000|2024-09-22 13:58:40|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|7
1727013530000|2024-09-22 13:58:50|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1727013540000|2024-09-22 13:59:00|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1727013560000|2024-09-22 13:59:20|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|4
1727013570000|2024-09-22 13:59:30|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|3
1727013590000|2024-09-22 13:59:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727013600000|2024-09-22 14:00:00|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|5
1727013610000|2024-09-22 14:00:10|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727013620000|2024-09-22 14:00:20|51.37|51.07|51.36|51.06|51.37|51.07|51.34|51.04|6
1727013630000|2024-09-22 14:00:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727013640000|2024-09-22 14:00:40|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|7
1727013650000|2024-09-22 14:00:50|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727013660000|2024-09-22 14:01:00|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|5
1727013680000|2024-09-22 14:01:20|51.4|51.1|51.37|51.07|51.4|51.1|51.37|51.07|4
1727013710000|2024-09-22 14:01:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|6
1727013720000|2024-09-22 14:02:00|51.38|51.08|51.34|51.04|51.38|51.08|51.34|51.04|5
1727013730000|2024-09-22 14:02:10|51.35|51.05|51.34|51.04|51.35|51.05|51.33|51.03|9
1727013740000|2024-09-22 14:02:20|51.33|51.03|51.32|51.02|51.34|51.04|51.32|51.02|8
1727013750000|2024-09-22 14:02:30|51.33|51.03|51.33|51.03|51.35|51.05|51.33|51.03|6
1727013760000|2024-09-22 14:02:40|51.34|51.04|51.34|51.04|51.34|51.04|51.32|51.02|8
1727013770000|2024-09-22 14:02:50|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|4
1727013780000|2024-09-22 14:03:00|51.32|51.02|51.34|51.04|51.34|51.04|51.3|51|9
1727013790000|2024-09-22 14:03:10|51.33|51.03|51.34|51.04|51.34|51.04|51.32|51.02|8
1727013800000|2024-09-22 14:03:20|51.33|51.03|51.29|50.99|51.34|51.04|51.29|50.99|9
1727013810000|2024-09-22 14:03:30|51.31|51.01|51.31|51.01|51.32|51.02|51.3|51|5
1727013820000|2024-09-22 14:03:40|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|4
1727013830000|2024-09-22 14:03:50|51.32|51.02|51.31|51.01|51.32|51.02|51.3|51|4
1727013840000|2024-09-22 14:04:00|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|5
1727013850000|2024-09-22 14:04:10|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|6
1727013860000|2024-09-22 14:04:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|7
1727013870000|2024-09-22 14:04:30|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|10
1727013880000|2024-09-22 14:04:40|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|9
1727013890000|2024-09-22 14:04:50|51.29|50.99|51.27|50.97|51.3|51|51.27|50.97|9
1727013900000|2024-09-22 14:05:00|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1727013910000|2024-09-22 14:05:10|51.28|50.98|51.3|51|51.3|51|51.27|50.97|5
1727013920000|2024-09-22 14:05:20|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|7
1727013930000|2024-09-22 14:05:30|51.3|51|51.3|51|51.31|51.01|51.3|51|3
1727013940000|2024-09-22 14:05:40|51.31|51.01|51.32|51.02|51.33|51.03|51.3|51|5
1727013950000|2024-09-22 14:05:50|51.31|51.01|51.32|51.02|51.33|51.03|51.3|51|15
1727013960000|2024-09-22 14:06:00|51.31|51.01|51.34|51.04|51.34|51.04|51.31|51.01|3
1727013970000|2024-09-22 14:06:10|51.33|51.03|51.35|51.05|51.36|51.06|51.33|51.03|6
1727013980000|2024-09-22 14:06:20|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|7
1727013990000|2024-09-22 14:06:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1727014000000|2024-09-22 14:06:40|51.32|51.02|51.33|51.03|51.33|51.03|51.31|51.01|4
1727014010000|2024-09-22 14:06:50|51.32|51.02|51.31|51.01|51.32|51.02|51.31|51.01|2
1727014020000|2024-09-22 14:07:00|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1727014030000|2024-09-22 14:07:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1727014040000|2024-09-22 14:07:20|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1727014050000|2024-09-22 14:07:30|51.31|51.01|51.27|50.97|51.31|51.01|51.26|50.96|7
1727014060000|2024-09-22 14:07:40|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|14
1727014070000|2024-09-22 14:07:50|51.3|51|51.3|51|51.31|51.01|51.3|51|15
1727014080000|2024-09-22 14:08:00|51.31|51.01|51.33|51.03|51.33|51.03|51.3|51|10
1727014090000|2024-09-22 14:08:10|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1727014100000|2024-09-22 14:08:20|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|4
1727014110000|2024-09-22 14:08:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727014130000|2024-09-22 14:08:50|51.35|51.05|51.37|51.07|51.37|51.07|51.34|51.04|5
1727014140000|2024-09-22 14:09:00|51.36|51.06|51.35|51.05|51.37|51.07|51.35|51.05|5
1727014150000|2024-09-22 14:09:10|51.36|51.06|51.37|51.07|51.37|51.07|51.34|51.04|6
1727014160000|2024-09-22 14:09:20|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1727014180000|2024-09-22 14:09:40|51.36|51.06|51.37|51.07|51.37|51.07|51.36|51.06|2
1727014190000|2024-09-22 14:09:50|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1727014200000|2024-09-22 14:10:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|10
1727014210000|2024-09-22 14:10:10|51.38|51.08|51.4|51.1|51.4|51.1|51.37|51.07|7
1727014230000|2024-09-22 14:10:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1727014240000|2024-09-22 14:10:40|51.42|51.12|51.42|51.12|51.44|51.14|51.42|51.12|7
1727014250000|2024-09-22 14:10:50|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|4
1727014260000|2024-09-22 14:11:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727014270000|2024-09-22 14:11:10|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1727014280000|2024-09-22 14:11:20|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|4
1727014290000|2024-09-22 14:11:30|51.45|51.15|51.44|51.14|51.45|51.15|51.41|51.11|3
1727014300000|2024-09-22 14:11:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727014310000|2024-09-22 14:11:50|51.46|51.16|51.48|51.18|51.48|51.18|51.45|51.15|7
1727014320000|2024-09-22 14:12:00|51.47|51.17|51.48|51.18|51.48|51.18|51.46|51.16|8
1727014330000|2024-09-22 14:12:10|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|7
1727014340000|2024-09-22 14:12:20|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|8
1727014350000|2024-09-22 14:12:30|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|3
1727014360000|2024-09-22 14:12:40|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|5
1727014370000|2024-09-22 14:12:50|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727014380000|2024-09-22 14:13:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727014390000|2024-09-22 14:13:10|51.48|51.18|51.48|51.18|51.48|51.18|51.47|51.17|5
1727014400000|2024-09-22 14:13:20|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727014410000|2024-09-22 14:13:30|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727014430000|2024-09-22 14:13:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1727014440000|2024-09-22 14:14:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727014450000|2024-09-22 14:14:10|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727014460000|2024-09-22 14:14:20|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1727014480000|2024-09-22 14:14:40|51.48|51.18|51.52|51.22|51.52|51.22|51.48|51.18|3
1727014500000|2024-09-22 14:15:00|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|3
1727014510000|2024-09-22 14:15:10|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1727014520000|2024-09-22 14:15:20|51.5|51.2|51.52|51.22|51.52|51.22|51.49|51.19|5
1727014530000|2024-09-22 14:15:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727014560000|2024-09-22 14:16:00|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727014570000|2024-09-22 14:16:10|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1727014580000|2024-09-22 14:16:20|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|3
1727014590000|2024-09-22 14:16:30|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|6
1727014600000|2024-09-22 14:16:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|8
1727014610000|2024-09-22 14:16:50|51.48|51.18|51.48|51.18|51.5|51.2|51.47|51.17|8
1727014620000|2024-09-22 14:17:00|51.47|51.17|51.5|51.2|51.5|51.2|51.47|51.17|6
1727014650000|2024-09-22 14:17:30|51.51|51.21|51.52|51.22|51.52|51.22|51.51|51.21|2
1727014660000|2024-09-22 14:17:40|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|2
1727014670000|2024-09-22 14:17:50|51.53|51.23|51.49|51.19|51.53|51.23|51.47|51.17|5
1727014680000|2024-09-22 14:18:00|51.5|51.2|51.47|51.17|51.5|51.2|51.47|51.17|4
1727014690000|2024-09-22 14:18:10|51.48|51.18|51.44|51.14|51.48|51.18|51.44|51.14|4
1727014700000|2024-09-22 14:18:20|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1727014730000|2024-09-22 14:18:50|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|6
1727014740000|2024-09-22 14:19:00|51.42|51.12|51.43|51.13|51.44|51.14|51.41|51.11|15
1727014750000|2024-09-22 14:19:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|8
1727014760000|2024-09-22 14:19:20|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1727014770000|2024-09-22 14:19:30|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727014800000|2024-09-22 14:20:00|51.46|51.16|51.43|51.13|51.47|51.17|51.43|51.13|10
1727014810000|2024-09-22 14:20:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727014820000|2024-09-22 14:20:20|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1727014830000|2024-09-22 14:20:30|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1727014850000|2024-09-22 14:20:50|51.43|51.13|51.42|51.12|51.43|51.13|51.39|51.09|12
1727014860000|2024-09-22 14:21:00|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1727014870000|2024-09-22 14:21:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727014880000|2024-09-22 14:21:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727014890000|2024-09-22 14:21:30|51.45|51.15|51.44|51.14|51.45|51.15|51.43|51.13|4
1727014900000|2024-09-22 14:21:40|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1727014910000|2024-09-22 14:21:50|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1727014920000|2024-09-22 14:22:00|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1727014930000|2024-09-22 14:22:10|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|10
1727014950000|2024-09-22 14:22:30|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1727014960000|2024-09-22 14:22:40|51.42|51.12|51.42|51.12|51.44|51.14|51.42|51.12|7
1727014970000|2024-09-22 14:22:50|51.43|51.13|51.41|51.11|51.43|51.13|51.41|51.11|5
1727014980000|2024-09-22 14:23:00|51.42|51.12|51.42|51.12|51.43|51.13|51.41|51.11|8
1727015000000|2024-09-22 14:23:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|4
1727015010000|2024-09-22 14:23:30|51.41|51.11|51.41|51.11|51.42|51.12|51.41|51.11|3
1727015020000|2024-09-22 14:23:40|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|3
1727015030000|2024-09-22 14:23:50|51.39|51.09|51.36|51.06|51.4|51.1|51.36|51.06|5
1727015040000|2024-09-22 14:24:00|51.35|51.05|51.39|51.09|51.39|51.09|51.35|51.05|8
1727015050000|2024-09-22 14:24:10|51.38|51.08|51.37|51.07|51.39|51.09|51.37|51.07|4
1727015060000|2024-09-22 14:24:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1727015070000|2024-09-22 14:24:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727015090000|2024-09-22 14:24:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727015100000|2024-09-22 14:25:00|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|3
1727015110000|2024-09-22 14:25:10|51.35|51.05|51.37|51.07|51.37|51.07|51.35|51.05|5
1727015120000|2024-09-22 14:25:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1727015130000|2024-09-22 14:25:30|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|5
1727015140000|2024-09-22 14:25:40|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|4
1727015150000|2024-09-22 14:25:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|4
1727015170000|2024-09-22 14:26:10|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1727015190000|2024-09-22 14:26:30|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|3
1727015200000|2024-09-22 14:26:40|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|4
1727015210000|2024-09-22 14:26:50|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|2
1727015220000|2024-09-22 14:27:00|51.38|51.08|51.38|51.08|51.38|51.08|51.34|51.04|8
1727015230000|2024-09-22 14:27:10|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|7
1727015240000|2024-09-22 14:27:20|51.36|51.06|51.33|51.03|51.36|51.06|51.33|51.03|4
1727015250000|2024-09-22 14:27:30|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1727015260000|2024-09-22 14:27:40|51.32|51.02|51.28|50.98|51.32|51.02|51.28|50.98|5
1727015270000|2024-09-22 14:27:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1727015290000|2024-09-22 14:28:10|51.27|50.97|51.3|51|51.31|51.01|51.27|50.97|5
1727015300000|2024-09-22 14:28:20|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1727015310000|2024-09-22 14:28:30|51.3|51|51.3|51|51.3|51|51.3|51|1
1727015330000|2024-09-22 14:28:50|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1727015340000|2024-09-22 14:29:00|51.29|50.99|51.32|51.02|51.33|51.03|51.29|50.99|4
1727015360000|2024-09-22 14:29:20|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1727015370000|2024-09-22 14:29:30|51.32|51.02|51.29|50.99|51.32|51.02|51.29|50.99|7
1727015380000|2024-09-22 14:29:40|51.3|51|51.3|51|51.3|51|51.3|51|1
1727015400000|2024-09-22 14:30:00|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|8
1727015410000|2024-09-22 14:30:10|51.28|50.98|51.27|50.97|51.28|50.98|51.26|50.96|3
1727015430000|2024-09-22 14:30:30|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1727015440000|2024-09-22 14:30:40|51.25|50.95|51.21|50.91|51.25|50.95|51.21|50.91|7
1727015470000|2024-09-22 14:31:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727015480000|2024-09-22 14:31:20|51.19|50.89|51.15|50.85|51.19|50.89|51.15|50.85|6
1727015490000|2024-09-22 14:31:30|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|4
1727015500000|2024-09-22 14:31:40|51.16|50.86|51.2|50.9|51.2|50.9|51.15|50.85|10
1727015510000|2024-09-22 14:31:50|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727015520000|2024-09-22 14:32:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1727015530000|2024-09-22 14:32:10|51.23|50.93|51.22|50.92|51.23|50.93|51.19|50.89|6
1727015540000|2024-09-22 14:32:20|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727015570000|2024-09-22 14:32:50|51.23|50.93|51.24|50.94|51.25|50.95|51.22|50.92|12
1727015580000|2024-09-22 14:33:00|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|5
1727015590000|2024-09-22 14:33:10|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|2
1727015600000|2024-09-22 14:33:20|51.26|50.96|51.24|50.94|51.26|50.96|51.23|50.93|11
1727015610000|2024-09-22 14:33:30|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|4
1727015620000|2024-09-22 14:33:40|51.25|50.95|51.24|50.94|51.26|50.96|51.24|50.94|3
1727015630000|2024-09-22 14:33:50|51.25|50.95|51.24|50.94|51.25|50.95|51.23|50.93|9
1727015640000|2024-09-22 14:34:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1727015650000|2024-09-22 14:34:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|8
1727015660000|2024-09-22 14:34:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727015670000|2024-09-22 14:34:30|51.23|50.93|51.21|50.91|51.23|50.93|51.2|50.9|8
1727015690000|2024-09-22 14:34:50|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727015700000|2024-09-22 14:35:00|51.23|50.93|51.23|50.93|51.24|50.94|51.22|50.92|7
1727015710000|2024-09-22 14:35:10|51.22|50.92|51.24|50.94|51.25|50.95|51.22|50.92|8
1727015720000|2024-09-22 14:35:20|51.21|50.91|51.22|50.92|51.24|50.94|51.21|50.91|8
1727015730000|2024-09-22 14:35:30|51.23|50.93|51.24|50.94|51.26|50.96|51.23|50.93|7
1727015740000|2024-09-22 14:35:40|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1727015750000|2024-09-22 14:35:50|51.24|50.94|51.24|50.94|51.25|50.95|51.22|50.92|8
1727015760000|2024-09-22 14:36:00|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1727015770000|2024-09-22 14:36:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1727015780000|2024-09-22 14:36:20|51.26|50.96|51.26|50.96|51.26|50.96|51.26|50.96|1
1727015790000|2024-09-22 14:36:30|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1727015800000|2024-09-22 14:36:40|51.25|50.95|51.22|50.92|51.25|50.95|51.2|50.9|8
1727015810000|2024-09-22 14:36:50|51.24|50.94|51.22|50.92|51.24|50.94|51.22|50.92|5
1727015820000|2024-09-22 14:37:00|51.23|50.93|51.23|50.93|51.23|50.93|51.21|50.91|8
1727015830000|2024-09-22 14:37:10|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|6
1727015840000|2024-09-22 14:37:20|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|5
1727015850000|2024-09-22 14:37:30|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|5
1727015860000|2024-09-22 14:37:40|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|4
1727015870000|2024-09-22 14:37:50|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|5
1727015880000|2024-09-22 14:38:00|51.23|50.93|51.22|50.92|51.24|50.94|51.22|50.92|10
1727015890000|2024-09-22 14:38:10|51.23|50.93|51.2|50.9|51.23|50.93|51.2|50.9|3
1727015900000|2024-09-22 14:38:20|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|7
1727015910000|2024-09-22 14:38:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1727015940000|2024-09-22 14:39:00|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1727015950000|2024-09-22 14:39:10|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727015960000|2024-09-22 14:39:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727015990000|2024-09-22 14:39:50|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|3
1727016000000|2024-09-22 14:40:00|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|6
1727016010000|2024-09-22 14:40:10|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|3
1727016020000|2024-09-22 14:40:20|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|11
1727016030000|2024-09-22 14:40:30|51.18|50.88|51.11|50.81|51.19|50.89|51.11|50.81|10
1727016040000|2024-09-22 14:40:40|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1727016050000|2024-09-22 14:40:50|51.12|50.82|51.11|50.81|51.13|50.83|51.11|50.81|8
1727016060000|2024-09-22 14:41:00|51.12|50.82|51.17|50.87|51.17|50.87|51.12|50.82|8
1727016080000|2024-09-22 14:41:20|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1727016090000|2024-09-22 14:41:30|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|5
1727016100000|2024-09-22 14:41:40|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727016110000|2024-09-22 14:41:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727016120000|2024-09-22 14:42:00|51.19|50.89|51.17|50.87|51.19|50.89|51.17|50.87|3
1727016130000|2024-09-22 14:42:10|51.18|50.88|51.11|50.81|51.18|50.88|51.11|50.81|7
1727016140000|2024-09-22 14:42:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1727016150000|2024-09-22 14:42:30|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|7
1727016160000|2024-09-22 14:42:40|51.07|50.77|51.08|50.78|51.08|50.78|51.06|50.76|4
1727016170000|2024-09-22 14:42:50|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1727016180000|2024-09-22 14:43:00|51.09|50.79|51.1|50.8|51.1|50.8|51.07|50.77|5
1727016190000|2024-09-22 14:43:10|51.11|50.81|51.1|50.8|51.12|50.82|51.09|50.79|7
1727016200000|2024-09-22 14:43:20|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1727016210000|2024-09-22 14:43:30|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|6
1727016220000|2024-09-22 14:43:40|51.09|50.79|51.11|50.81|51.11|50.81|51.09|50.79|3
1727016240000|2024-09-22 14:44:00|51.12|50.82|51.12|50.82|51.12|50.82|51.12|50.82|1
1727016250000|2024-09-22 14:44:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|13
1727016260000|2024-09-22 14:44:20|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|9
1727016270000|2024-09-22 14:44:30|51.13|50.83|51.09|50.79|51.13|50.83|51.09|50.79|5
1727016280000|2024-09-22 14:44:40|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|5
1727016290000|2024-09-22 14:44:50|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1727016300000|2024-09-22 14:45:00|51.13|50.83|51.13|50.83|51.14|50.84|51.12|50.82|7
1727016310000|2024-09-22 14:45:10|51.14|50.84|51.16|50.86|51.16|50.86|51.13|50.83|6
1727016330000|2024-09-22 14:45:30|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|8
1727016340000|2024-09-22 14:45:40|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1727016350000|2024-09-22 14:45:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727016360000|2024-09-22 14:46:00|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1727016370000|2024-09-22 14:46:10|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1727016380000|2024-09-22 14:46:20|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|3
1727016390000|2024-09-22 14:46:30|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|7
1727016400000|2024-09-22 14:46:40|51.22|50.92|51.21|50.91|51.25|50.95|51.21|50.91|6
1727016410000|2024-09-22 14:46:50|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|7
1727016420000|2024-09-22 14:47:00|51.21|50.91|51.24|50.94|51.24|50.94|51.21|50.91|6
1727016430000|2024-09-22 14:47:10|51.23|50.93|51.19|50.89|51.24|50.94|51.19|50.89|18
1727016440000|2024-09-22 14:47:20|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1727016450000|2024-09-22 14:47:30|51.2|50.9|51.17|50.87|51.2|50.9|51.17|50.87|3
1727016470000|2024-09-22 14:47:50|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1727016480000|2024-09-22 14:48:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727016490000|2024-09-22 14:48:10|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1727016530000|2024-09-22 14:48:50|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1727016540000|2024-09-22 14:49:00|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727016560000|2024-09-22 14:49:20|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1727016570000|2024-09-22 14:49:30|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|8
1727016600000|2024-09-22 14:50:00|51.17|50.87|51.14|50.84|51.17|50.87|51.14|50.84|6
1727016620000|2024-09-22 14:50:20|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1727016630000|2024-09-22 14:50:30|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1727016640000|2024-09-22 14:50:40|51.13|50.83|51.16|50.86|51.16|50.86|51.13|50.83|4
1727016660000|2024-09-22 14:51:00|51.15|50.85|51.2|50.9|51.2|50.9|51.15|50.85|7
1727016670000|2024-09-22 14:51:10|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727016680000|2024-09-22 14:51:20|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1727016690000|2024-09-22 14:51:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727016700000|2024-09-22 14:51:40|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1727016710000|2024-09-22 14:51:50|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|5
1727016720000|2024-09-22 14:52:00|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727016730000|2024-09-22 14:52:10|51.24|50.94|51.22|50.92|51.24|50.94|51.21|50.91|4
1727016740000|2024-09-22 14:52:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|12
1727016750000|2024-09-22 14:52:30|51.2|50.9|51.22|50.92|51.23|50.93|51.19|50.89|6
1727016760000|2024-09-22 14:52:40|51.23|50.93|51.17|50.87|51.23|50.93|51.17|50.87|8
1727016770000|2024-09-22 14:52:50|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|5
1727016780000|2024-09-22 14:53:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|6
1727016790000|2024-09-22 14:53:10|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1727016800000|2024-09-22 14:53:20|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|6
1727016810000|2024-09-22 14:53:30|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1727016820000|2024-09-22 14:53:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727016830000|2024-09-22 14:53:50|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|5
1727016840000|2024-09-22 14:54:00|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1727016850000|2024-09-22 14:54:10|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1727016860000|2024-09-22 14:54:20|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1727016870000|2024-09-22 14:54:30|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1727016880000|2024-09-22 14:54:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727016890000|2024-09-22 14:54:50|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1727016900000|2024-09-22 14:55:00|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|3
1727016910000|2024-09-22 14:55:10|51.22|50.92|51.23|50.93|51.24|50.94|51.21|50.91|6
1727016920000|2024-09-22 14:55:20|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1727016950000|2024-09-22 14:55:50|51.22|50.92|51.26|50.96|51.26|50.96|51.22|50.92|3
1727016960000|2024-09-22 14:56:00|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|8
1727016970000|2024-09-22 14:56:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|4
1727016980000|2024-09-22 14:56:20|51.25|50.95|51.23|50.93|51.26|50.96|51.23|50.93|5
1727016990000|2024-09-22 14:56:30|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|4
1727017010000|2024-09-22 14:56:50|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|5
1727017020000|2024-09-22 14:57:00|51.22|50.92|51.22|50.92|51.23|50.93|51.21|50.91|9
1727017030000|2024-09-22 14:57:10|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1727017040000|2024-09-22 14:57:20|51.23|50.93|51.18|50.88|51.23|50.93|51.18|50.88|10
1727017050000|2024-09-22 14:57:30|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|9
1727017060000|2024-09-22 14:57:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1727017070000|2024-09-22 14:57:50|51.18|50.88|51.18|50.88|51.19|50.89|51.17|50.87|4
1727017080000|2024-09-22 14:58:00|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|10
1727017090000|2024-09-22 14:58:10|51.19|50.89|51.18|50.88|51.19|50.89|51.17|50.87|8
1727017100000|2024-09-22 14:58:20|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|6
1727017120000|2024-09-22 14:58:40|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1727017130000|2024-09-22 14:58:50|51.19|50.89|51.16|50.86|51.19|50.89|51.15|50.85|6
1727017140000|2024-09-22 14:59:00|51.19|50.89|51.2|50.9|51.2|50.9|51.18|50.88|4
1727017150000|2024-09-22 14:59:10|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1727017160000|2024-09-22 14:59:20|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|4
1727017170000|2024-09-22 14:59:30|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727017180000|2024-09-22 14:59:40|51.19|50.89|51.19|50.89|51.2|50.9|51.19|50.89|3
1727017190000|2024-09-22 14:59:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727017200000|2024-09-22 15:00:00|51.19|50.89|51.17|50.87|51.19|50.89|51.16|50.86|5
1727017210000|2024-09-22 15:00:10|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1727017220000|2024-09-22 15:00:20|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1727017230000|2024-09-22 15:00:30|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|8
1727017240000|2024-09-22 15:00:40|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|3
1727017250000|2024-09-22 15:00:50|51.22|50.92|51.21|50.91|51.22|50.92|51.2|50.9|4
1727017260000|2024-09-22 15:01:00|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|4
1727017280000|2024-09-22 15:01:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1727017290000|2024-09-22 15:01:30|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|6
1727017300000|2024-09-22 15:01:40|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|4
1727017310000|2024-09-22 15:01:50|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727017320000|2024-09-22 15:02:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|7
1727017330000|2024-09-22 15:02:10|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1727017340000|2024-09-22 15:02:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727017350000|2024-09-22 15:02:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727017360000|2024-09-22 15:02:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1727017370000|2024-09-22 15:02:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1727017380000|2024-09-22 15:03:00|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|6
1727017390000|2024-09-22 15:03:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727017400000|2024-09-22 15:03:20|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1727017410000|2024-09-22 15:03:30|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|13
1727017420000|2024-09-22 15:03:40|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|4
1727017430000|2024-09-22 15:03:50|51.26|50.96|51.26|50.96|51.26|50.96|51.25|50.95|3
1727017440000|2024-09-22 15:04:00|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|4
1727017450000|2024-09-22 15:04:10|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727017470000|2024-09-22 15:04:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727017480000|2024-09-22 15:04:40|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727017490000|2024-09-22 15:04:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1727017500000|2024-09-22 15:05:00|51.25|50.95|51.25|50.95|51.26|50.96|51.24|50.94|7
1727017530000|2024-09-22 15:05:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727017540000|2024-09-22 15:05:40|51.23|50.93|51.23|50.93|51.24|50.94|51.23|50.93|3
1727017560000|2024-09-22 15:06:00|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|2
1727017570000|2024-09-22 15:06:10|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1727017580000|2024-09-22 15:06:20|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727017590000|2024-09-22 15:06:30|51.2|50.9|51.2|50.9|51.21|50.91|51.2|50.9|5
1727017610000|2024-09-22 15:06:50|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|4
1727017620000|2024-09-22 15:07:00|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1727017640000|2024-09-22 15:07:20|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|5
1727017650000|2024-09-22 15:07:30|51.18|50.88|51.17|50.87|51.18|50.88|51.17|50.87|2
1727017660000|2024-09-22 15:07:40|51.18|50.88|51.19|50.89|51.19|50.89|51.17|50.87|3
1727017670000|2024-09-22 15:07:50|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|3
1727017690000|2024-09-22 15:08:10|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|2
1727017700000|2024-09-22 15:08:20|51.17|50.87|51.18|50.88|51.19|50.89|51.17|50.87|6
1727017710000|2024-09-22 15:08:30|51.2|50.9|51.21|50.91|51.21|50.91|51.19|50.89|6
1727017720000|2024-09-22 15:08:40|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727017740000|2024-09-22 15:09:00|51.19|50.89|51.19|50.89|51.2|50.9|51.18|50.88|5
1727017750000|2024-09-22 15:09:10|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|4
1727017760000|2024-09-22 15:09:20|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|4
1727017770000|2024-09-22 15:09:30|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1727017780000|2024-09-22 15:09:40|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1727017790000|2024-09-22 15:09:50|51.19|50.89|51.18|50.88|51.19|50.89|51.18|50.88|4
1727017800000|2024-09-22 15:10:00|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|5
1727017810000|2024-09-22 15:10:10|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1727017820000|2024-09-22 15:10:20|51.17|50.87|51.16|50.86|51.17|50.87|51.15|50.85|12
1727017830000|2024-09-22 15:10:30|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|6
1727017840000|2024-09-22 15:10:40|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|3
1727017850000|2024-09-22 15:10:50|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|3
1727017860000|2024-09-22 15:11:00|51.12|50.82|51.13|50.83|51.15|50.85|51.12|50.82|7
1727017870000|2024-09-22 15:11:10|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1727017880000|2024-09-22 15:11:20|51.14|50.84|51.15|50.85|51.15|50.85|51.13|50.83|4
1727017890000|2024-09-22 15:11:30|51.16|50.86|51.14|50.84|51.16|50.86|51.14|50.84|8
1727017900000|2024-09-22 15:11:40|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1727017910000|2024-09-22 15:11:50|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|5
1727017930000|2024-09-22 15:12:10|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|4
1727017940000|2024-09-22 15:12:20|51.16|50.86|51.14|50.84|51.16|50.86|51.13|50.83|12
1727017950000|2024-09-22 15:12:30|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|6
1727017960000|2024-09-22 15:12:40|51.13|50.83|51.11|50.81|51.14|50.84|51.11|50.81|7
1727017970000|2024-09-22 15:12:50|51.1|50.8|51.11|50.81|51.11|50.81|51.09|50.79|5
1727018000000|2024-09-22 15:13:20|51.1|50.8|51.09|50.79|51.1|50.8|51.09|50.79|2
1727018010000|2024-09-22 15:13:30|51.1|50.8|51.11|50.81|51.12|50.82|51.1|50.8|4
1727018020000|2024-09-22 15:13:40|51.1|50.8|51.14|50.84|51.14|50.84|51.1|50.8|9
1727018030000|2024-09-22 15:13:50|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1727018040000|2024-09-22 15:14:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1727018050000|2024-09-22 15:14:10|51.12|50.82|51.12|50.82|51.13|50.83|51.12|50.82|3
1727018060000|2024-09-22 15:14:20|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1727018070000|2024-09-22 15:14:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1727018080000|2024-09-22 15:14:40|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1727018090000|2024-09-22 15:14:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1727018100000|2024-09-22 15:15:00|51.18|50.88|51.21|50.91|51.22|50.92|51.18|50.88|5
1727018110000|2024-09-22 15:15:10|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727018120000|2024-09-22 15:15:20|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|8
1727018130000|2024-09-22 15:15:30|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1727018140000|2024-09-22 15:15:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727018150000|2024-09-22 15:15:50|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|4
1727018160000|2024-09-22 15:16:00|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|5
1727018170000|2024-09-22 15:16:10|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|4
1727018180000|2024-09-22 15:16:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1727018190000|2024-09-22 15:16:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727018200000|2024-09-22 15:16:40|51.22|50.92|51.2|50.9|51.22|50.92|51.19|50.89|5
1727018220000|2024-09-22 15:17:00|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|2
1727018240000|2024-09-22 15:17:20|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|4
1727018250000|2024-09-22 15:17:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727018280000|2024-09-22 15:18:00|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727018290000|2024-09-22 15:18:10|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1727018300000|2024-09-22 15:18:20|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1727018310000|2024-09-22 15:18:30|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727018320000|2024-09-22 15:18:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727018330000|2024-09-22 15:18:50|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|15
1727018340000|2024-09-22 15:19:00|51.22|50.92|51.22|50.92|51.22|50.92|51.21|50.91|3
1727018350000|2024-09-22 15:19:10|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1727018360000|2024-09-22 15:19:20|51.25|50.95|51.26|50.96|51.26|50.96|51.24|50.94|8
1727018370000|2024-09-22 15:19:30|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|10
1727018380000|2024-09-22 15:19:40|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|3
1727018390000|2024-09-22 15:19:50|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|4
1727018400000|2024-09-22 15:20:00|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1727018410000|2024-09-22 15:20:10|51.25|50.95|51.28|50.98|51.28|50.98|51.25|50.95|2
1727018420000|2024-09-22 15:20:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1727018430000|2024-09-22 15:20:30|51.29|50.99|51.29|50.99|51.29|50.99|51.28|50.98|3
1727018440000|2024-09-22 15:20:40|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|5
1727018450000|2024-09-22 15:20:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|6
1727018460000|2024-09-22 15:21:00|51.3|51|51.3|51|51.3|51|51.29|50.99|3
1727018470000|2024-09-22 15:21:10|51.31|51.01|51.3|51|51.31|51.01|51.3|51|10
1727018480000|2024-09-22 15:21:20|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1727018490000|2024-09-22 15:21:30|51.32|51.02|51.3|51|51.32|51.02|51.29|50.99|7
1727018500000|2024-09-22 15:21:40|51.31|51.01|51.3|51|51.31|51.01|51.29|50.99|6
1727018510000|2024-09-22 15:21:50|51.29|50.99|51.25|50.95|51.29|50.99|51.25|50.95|7
1727018520000|2024-09-22 15:22:00|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|6
1727018530000|2024-09-22 15:22:10|51.26|50.96|51.24|50.94|51.26|50.96|51.24|50.94|3
1727018540000|2024-09-22 15:22:20|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|5
1727018550000|2024-09-22 15:22:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727018560000|2024-09-22 15:22:40|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1727018570000|2024-09-22 15:22:50|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|4
1727018580000|2024-09-22 15:23:00|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|8
1727018590000|2024-09-22 15:23:10|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1727018600000|2024-09-22 15:23:20|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|3
1727018610000|2024-09-22 15:23:30|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|6
1727018620000|2024-09-22 15:23:40|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1727018630000|2024-09-22 15:23:50|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1727018640000|2024-09-22 15:24:00|51.27|50.97|51.27|50.97|51.28|50.98|51.27|50.97|5
1727018650000|2024-09-22 15:24:10|51.28|50.98|51.28|50.98|51.28|50.98|51.27|50.97|5
1727018660000|2024-09-22 15:24:20|51.27|50.97|51.32|51.02|51.32|51.02|51.27|50.97|6
1727018670000|2024-09-22 15:24:30|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1727018680000|2024-09-22 15:24:40|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|5
1727018690000|2024-09-22 15:24:50|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727018710000|2024-09-22 15:25:10|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727018720000|2024-09-22 15:25:20|51.35|51.05|51.32|51.02|51.35|51.05|51.31|51.01|4
1727018730000|2024-09-22 15:25:30|51.33|51.03|51.3|51|51.33|51.03|51.3|51|3
1727018750000|2024-09-22 15:25:50|51.32|51.02|51.32|51.02|51.33|51.03|51.32|51.02|3
1727018770000|2024-09-22 15:26:10|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1727018780000|2024-09-22 15:26:20|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1727018800000|2024-09-22 15:26:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1727018810000|2024-09-22 15:26:50|51.33|51.03|51.33|51.03|51.34|51.04|51.32|51.02|9
1727018820000|2024-09-22 15:27:00|51.34|51.04|51.32|51.02|51.34|51.04|51.31|51.01|7
1727018830000|2024-09-22 15:27:10|51.33|51.03|51.31|51.01|51.33|51.03|51.31|51.01|6
1727018840000|2024-09-22 15:27:20|51.32|51.02|51.32|51.02|51.32|51.02|51.31|51.01|9
1727018860000|2024-09-22 15:27:40|51.31|51.01|51.31|51.01|51.31|51.01|51.3|51|3
1727018880000|2024-09-22 15:28:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1727018890000|2024-09-22 15:28:10|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727018900000|2024-09-22 15:28:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727018910000|2024-09-22 15:28:30|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1727018920000|2024-09-22 15:28:40|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727018930000|2024-09-22 15:28:50|51.34|51.04|51.33|51.03|51.34|51.04|51.33|51.03|2
1727018940000|2024-09-22 15:29:00|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|5
1727018960000|2024-09-22 15:29:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727018970000|2024-09-22 15:29:30|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|3
1727018990000|2024-09-22 15:29:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727019000000|2024-09-22 15:30:00|51.34|51.04|51.34|51.04|51.34|51.04|51.33|51.03|3
1727019010000|2024-09-22 15:30:10|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1727019020000|2024-09-22 15:30:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727019040000|2024-09-22 15:30:40|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1727019050000|2024-09-22 15:30:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727019060000|2024-09-22 15:31:00|51.36|51.06|51.36|51.06|51.36|51.06|51.35|51.05|7
1727019070000|2024-09-22 15:31:10|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|3
1727019080000|2024-09-22 15:31:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727019090000|2024-09-22 15:31:30|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727019120000|2024-09-22 15:32:00|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727019130000|2024-09-22 15:32:10|51.32|51.02|51.3|51|51.32|51.02|51.3|51|3
1727019140000|2024-09-22 15:32:20|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1727019160000|2024-09-22 15:32:40|51.33|51.03|51.35|51.05|51.35|51.05|51.33|51.03|3
1727019180000|2024-09-22 15:33:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1727019190000|2024-09-22 15:33:10|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|5
1727019200000|2024-09-22 15:33:20|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727019220000|2024-09-22 15:33:40|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|5
1727019240000|2024-09-22 15:34:00|51.39|51.09|51.38|51.08|51.4|51.1|51.38|51.08|4
1727019250000|2024-09-22 15:34:10|51.37|51.07|51.37|51.07|51.38|51.08|51.37|51.07|3
1727019260000|2024-09-22 15:34:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727019270000|2024-09-22 15:34:30|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|3
1727019280000|2024-09-22 15:34:40|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727019290000|2024-09-22 15:34:50|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727019300000|2024-09-22 15:35:00|51.37|51.07|51.36|51.06|51.38|51.08|51.36|51.06|6
1727019310000|2024-09-22 15:35:10|51.37|51.07|51.35|51.05|51.37|51.07|51.35|51.05|7
1727019320000|2024-09-22 15:35:20|51.34|51.04|51.32|51.02|51.34|51.04|51.32|51.02|3
1727019330000|2024-09-22 15:35:30|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1727019360000|2024-09-22 15:36:00|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1727019370000|2024-09-22 15:36:10|51.32|51.02|51.3|51|51.32|51.02|51.3|51|3
1727019380000|2024-09-22 15:36:20|51.31|51.01|51.34|51.04|51.34|51.04|51.3|51|7
1727019390000|2024-09-22 15:36:30|51.35|51.05|51.32|51.02|51.35|51.05|51.32|51.02|4
1727019400000|2024-09-22 15:36:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1727019410000|2024-09-22 15:36:50|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1727019420000|2024-09-22 15:37:00|51.3|51|51.29|50.99|51.3|51|51.28|50.98|4
1727019430000|2024-09-22 15:37:10|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1727019440000|2024-09-22 15:37:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|4
1727019450000|2024-09-22 15:37:30|51.28|50.98|51.29|50.99|51.29|50.99|51.27|50.97|5
1727019460000|2024-09-22 15:37:40|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1727019470000|2024-09-22 15:37:50|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|4
1727019480000|2024-09-22 15:38:00|51.3|51|51.3|51|51.3|51|51.3|51|1
1727019500000|2024-09-22 15:38:20|51.29|50.99|51.3|51|51.3|51|51.29|50.99|6
1727019510000|2024-09-22 15:38:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|5
1727019520000|2024-09-22 15:38:40|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1727019560000|2024-09-22 15:39:20|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|4
1727019620000|2024-09-22 15:40:20|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|4
1727019630000|2024-09-22 15:40:30|51.27|50.97|51.26|50.96|51.27|50.97|51.25|50.95|4
1727019650000|2024-09-22 15:40:50|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1727019660000|2024-09-22 15:41:00|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|6
1727019670000|2024-09-22 15:41:10|51.27|50.97|51.27|50.97|51.28|50.98|51.26|50.96|7
1727019690000|2024-09-22 15:41:30|51.28|50.98|51.29|50.99|51.29|50.99|51.28|50.98|2
1727019710000|2024-09-22 15:41:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1727019750000|2024-09-22 15:42:30|51.29|50.99|51.29|50.99|51.3|51|51.29|50.99|3
1727019780000|2024-09-22 15:43:00|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1727019820000|2024-09-22 15:43:40|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|2
1727019830000|2024-09-22 15:43:50|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1727019840000|2024-09-22 15:44:00|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1727019890000|2024-09-22 15:44:50|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1727019900000|2024-09-22 15:45:00|51.27|50.97|51.29|50.99|51.29|50.99|51.27|50.97|5
1727019940000|2024-09-22 15:45:40|51.28|50.98|51.28|50.98|51.28|50.98|51.28|50.98|1
1727019960000|2024-09-22 15:46:00|51.27|50.97|51.24|50.94|51.28|50.98|51.24|50.94|5
1727019970000|2024-09-22 15:46:10|51.25|50.95|51.24|50.94|51.25|50.95|51.23|50.93|4
1727020000000|2024-09-22 15:46:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727020010000|2024-09-22 15:46:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727020050000|2024-09-22 15:47:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727020070000|2024-09-22 15:47:50|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1727020080000|2024-09-22 15:48:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727020090000|2024-09-22 15:48:10|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1727020120000|2024-09-22 15:48:40|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1727020130000|2024-09-22 15:48:50|51.25|50.95|51.26|50.96|51.26|50.96|51.25|50.95|2
1727020170000|2024-09-22 15:49:30|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|2
1727020180000|2024-09-22 15:49:40|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|4
1727020210000|2024-09-22 15:50:10|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727020220000|2024-09-22 15:50:20|51.24|50.94|51.23|50.93|51.24|50.94|51.23|50.93|2
1727020260000|2024-09-22 15:51:00|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1727020270000|2024-09-22 15:51:10|51.22|50.92|51.2|50.9|51.23|50.93|51.2|50.9|5
1727020280000|2024-09-22 15:51:20|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|3
1727020300000|2024-09-22 15:51:40|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727020310000|2024-09-22 15:51:50|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|2
1727020340000|2024-09-22 15:52:20|51.21|50.91|51.22|50.92|51.22|50.92|51.2|50.9|6
1727020350000|2024-09-22 15:52:30|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727020360000|2024-09-22 15:52:40|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727020380000|2024-09-22 15:53:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1727020390000|2024-09-22 15:53:10|51.22|50.92|51.23|50.93|51.24|50.94|51.22|50.92|4
1727020410000|2024-09-22 15:53:30|51.24|50.94|51.26|50.96|51.26|50.96|51.23|50.93|4
1727020430000|2024-09-22 15:53:50|51.27|50.97|51.26|50.96|51.27|50.97|51.26|50.96|2
1727020440000|2024-09-22 15:54:00|51.27|50.97|51.27|50.97|51.27|50.97|51.27|50.97|1
1727020460000|2024-09-22 15:54:20|51.26|50.96|51.27|50.97|51.27|50.97|51.26|50.96|6
1727020470000|2024-09-22 15:54:30|51.28|50.98|51.27|50.97|51.28|50.98|51.27|50.97|2
1727020480000|2024-09-22 15:54:40|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1727020490000|2024-09-22 15:54:50|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|3
1727020500000|2024-09-22 15:55:00|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|4
1727020510000|2024-09-22 15:55:10|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1727020520000|2024-09-22 15:55:20|51.22|50.92|51.24|50.94|51.24|50.94|51.22|50.92|5
1727020550000|2024-09-22 15:55:50|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1727020560000|2024-09-22 15:56:00|51.22|50.92|51.23|50.93|51.24|50.94|51.22|50.92|3
1727020570000|2024-09-22 15:56:10|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727020580000|2024-09-22 15:56:20|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|3
1727020590000|2024-09-22 15:56:30|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727020600000|2024-09-22 15:56:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727020620000|2024-09-22 15:57:00|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1727020630000|2024-09-22 15:57:10|51.24|50.94|51.24|50.94|51.25|50.95|51.24|50.94|3
1727020640000|2024-09-22 15:57:20|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727020650000|2024-09-22 15:57:30|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|2
1727020670000|2024-09-22 15:57:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727020680000|2024-09-22 15:58:00|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727020700000|2024-09-22 15:58:20|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727020720000|2024-09-22 15:58:40|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727020730000|2024-09-22 15:58:50|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727020740000|2024-09-22 15:59:00|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|7
1727020750000|2024-09-22 15:59:10|51.22|50.92|51.2|50.9|51.23|50.93|51.2|50.9|5
1727020780000|2024-09-22 15:59:40|51.21|50.91|51.2|50.9|51.21|50.91|51.2|50.9|2
1727020800000|2024-09-22 16:00:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|8
1727020810000|2024-09-22 16:00:10|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727020820000|2024-09-22 16:00:20|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727020830000|2024-09-22 16:00:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727020840000|2024-09-22 16:00:40|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727020850000|2024-09-22 16:00:50|51.22|50.92|51.2|50.9|51.22|50.92|51.2|50.9|3
1727020860000|2024-09-22 16:01:00|51.21|50.91|51.18|50.88|51.22|50.92|51.18|50.88|7
1727020870000|2024-09-22 16:01:10|51.2|50.9|51.2|50.9|51.2|50.9|51.19|50.89|3
1727020890000|2024-09-22 16:01:30|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1727020900000|2024-09-22 16:01:40|51.18|50.88|51.19|50.89|51.19|50.89|51.18|50.88|2
1727020910000|2024-09-22 16:01:50|51.18|50.88|51.18|50.88|51.19|50.89|51.18|50.88|5
1727020920000|2024-09-22 16:02:00|51.19|50.89|51.19|50.89|51.19|50.89|51.18|50.88|3
1727020930000|2024-09-22 16:02:10|51.18|50.88|51.19|50.89|51.2|50.9|51.18|50.88|4
1727020940000|2024-09-22 16:02:20|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727021030000|2024-09-22 16:03:50|51.17|50.87|51.17|50.87|51.17|50.87|51.17|50.87|1
1727021040000|2024-09-22 16:04:00|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|9
1727021050000|2024-09-22 16:04:10|51.15|50.85|51.14|50.84|51.16|50.86|51.14|50.84|8
1727021060000|2024-09-22 16:04:20|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1727021070000|2024-09-22 16:04:30|51.14|50.84|51.13|50.83|51.15|50.85|51.13|50.83|8
1727021100000|2024-09-22 16:05:00|51.12|50.82|51.1|50.8|51.12|50.82|51.09|50.79|6
1727021120000|2024-09-22 16:05:20|51.09|50.79|51.1|50.8|51.1|50.8|51.09|50.79|4
1727021130000|2024-09-22 16:05:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1727021140000|2024-09-22 16:05:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1727021150000|2024-09-22 16:05:50|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1727021160000|2024-09-22 16:06:00|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|5
1727021170000|2024-09-22 16:06:10|51.1|50.8|51.12|50.82|51.14|50.84|51.1|50.8|5
1727021180000|2024-09-22 16:06:20|51.11|50.81|51.12|50.82|51.12|50.82|51.09|50.79|4
1727021190000|2024-09-22 16:06:30|51.11|50.81|51.14|50.84|51.15|50.85|51.11|50.81|6
1727021200000|2024-09-22 16:06:40|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|4
1727021210000|2024-09-22 16:06:50|51.15|50.85|51.12|50.82|51.15|50.85|51.12|50.82|5
1727021220000|2024-09-22 16:07:00|51.11|50.81|51.14|50.84|51.14|50.84|51.11|50.81|8
1727021230000|2024-09-22 16:07:10|51.13|50.83|51.11|50.81|51.14|50.84|51.11|50.81|4
1727021240000|2024-09-22 16:07:20|51.1|50.8|51.11|50.81|51.11|50.81|51.1|50.8|2
1727021270000|2024-09-22 16:07:50|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|6
1727021280000|2024-09-22 16:08:00|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|7
1727021300000|2024-09-22 16:08:20|51.11|50.81|51.11|50.81|51.11|50.81|51.1|50.8|3
1727021310000|2024-09-22 16:08:30|51.1|50.8|51.08|50.78|51.11|50.81|51.08|50.78|9
1727021340000|2024-09-22 16:09:00|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1727021360000|2024-09-22 16:09:20|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|4
1727021380000|2024-09-22 16:09:40|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1727021400000|2024-09-22 16:10:00|51.08|50.78|51.08|50.78|51.08|50.78|51.08|50.78|1
1727021410000|2024-09-22 16:10:10|51.09|50.79|51.09|50.79|51.1|50.8|51.08|50.78|5
1727021420000|2024-09-22 16:10:20|51.08|50.78|51.08|50.78|51.09|50.79|51.08|50.78|5
1727021430000|2024-09-22 16:10:30|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|4
1727021440000|2024-09-22 16:10:40|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|6
1727021460000|2024-09-22 16:11:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1727021470000|2024-09-22 16:11:10|51.07|50.77|51.06|50.76|51.08|50.78|51.06|50.76|5
1727021490000|2024-09-22 16:11:30|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1727021500000|2024-09-22 16:11:40|51.06|50.76|51.06|50.76|51.07|50.77|51.06|50.76|3
1727021510000|2024-09-22 16:11:50|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|5
1727021520000|2024-09-22 16:12:00|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1727021530000|2024-09-22 16:12:10|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1727021540000|2024-09-22 16:12:20|51.04|50.74|51.02|50.72|51.05|50.75|51.02|50.72|4
1727021560000|2024-09-22 16:12:40|51.01|50.71|51.01|50.71|51.01|50.71|51|50.7|7
1727021570000|2024-09-22 16:12:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1727021580000|2024-09-22 16:13:00|51.01|50.71|51.01|50.71|51.02|50.72|51.01|50.71|5
1727021590000|2024-09-22 16:13:10|51|50.7|51|50.7|51.01|50.71|51|50.7|3
1727021600000|2024-09-22 16:13:20|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1727021620000|2024-09-22 16:13:40|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1727021630000|2024-09-22 16:13:50|51.01|50.71|51|50.7|51.01|50.71|51|50.7|2
1727021640000|2024-09-22 16:14:00|51.01|50.71|50.99|50.69|51.01|50.71|50.99|50.69|5
1727021650000|2024-09-22 16:14:10|51|50.7|50.99|50.69|51|50.7|50.98|50.68|6
1727021660000|2024-09-22 16:14:20|51.01|50.71|50.98|50.68|51.02|50.72|50.98|50.68|7
1727021670000|2024-09-22 16:14:30|50.99|50.69|51|50.7|51|50.7|50.99|50.69|2
1727021680000|2024-09-22 16:14:40|50.99|50.69|50.99|50.69|50.99|50.69|50.98|50.68|7
1727021690000|2024-09-22 16:14:50|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1727021700000|2024-09-22 16:15:00|50.98|50.68|51|50.7|51|50.7|50.98|50.68|5
1727021710000|2024-09-22 16:15:10|51.01|50.71|51.01|50.71|51.01|50.71|51.01|50.71|1
1727021720000|2024-09-22 16:15:20|51.02|50.72|50.99|50.69|51.02|50.72|50.99|50.69|5
1727021730000|2024-09-22 16:15:30|51.02|50.72|51|50.7|51.02|50.72|50.99|50.69|8
1727021740000|2024-09-22 16:15:40|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|2
1727021750000|2024-09-22 16:15:50|51.01|50.71|51|50.7|51.02|50.72|51|50.7|6
1727021760000|2024-09-22 16:16:00|50.99|50.69|51|50.7|51|50.7|50.98|50.68|8
1727021770000|2024-09-22 16:16:10|50.98|50.68|50.93|50.63|50.98|50.68|50.93|50.63|10
1727021780000|2024-09-22 16:16:20|50.94|50.64|50.95|50.65|50.95|50.65|50.92|50.62|6
1727021790000|2024-09-22 16:16:30|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|3
1727021800000|2024-09-22 16:16:40|50.94|50.64|50.95|50.65|50.95|50.65|50.93|50.63|8
1727021810000|2024-09-22 16:16:50|50.94|50.64|50.93|50.63|50.94|50.64|50.93|50.63|4
1727021820000|2024-09-22 16:17:00|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|3
1727021830000|2024-09-22 16:17:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1727021850000|2024-09-22 16:17:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1727021870000|2024-09-22 16:17:50|50.94|50.64|50.94|50.64|50.94|50.64|50.93|50.63|3
1727021880000|2024-09-22 16:18:00|50.93|50.63|50.93|50.63|50.94|50.64|50.92|50.62|5
1727021890000|2024-09-22 16:18:10|50.92|50.62|50.96|50.66|50.96|50.66|50.91|50.61|11
1727021900000|2024-09-22 16:18:20|50.97|50.67|50.98|50.68|50.98|50.68|50.96|50.66|4
1727021910000|2024-09-22 16:18:30|50.97|50.67|50.97|50.67|50.98|50.68|50.96|50.66|9
1727021920000|2024-09-22 16:18:40|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|5
1727021930000|2024-09-22 16:18:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1727021940000|2024-09-22 16:19:00|50.98|50.68|50.98|50.68|50.98|50.68|50.98|50.68|1
1727021950000|2024-09-22 16:19:10|50.99|50.69|50.98|50.68|51|50.7|50.98|50.68|3
1727021960000|2024-09-22 16:19:20|50.99|50.69|51.02|50.72|51.04|50.74|50.99|50.69|6
1727021970000|2024-09-22 16:19:30|51.03|50.73|51.04|50.74|51.04|50.74|51.02|50.72|4
1727022000000|2024-09-22 16:20:00|51.02|50.72|51.02|50.72|51.03|50.73|51.02|50.72|3
1727022010000|2024-09-22 16:20:10|51.03|50.73|51.01|50.71|51.04|50.74|51.01|50.71|5
1727022030000|2024-09-22 16:20:30|51|50.7|50.98|50.68|51.01|50.71|50.98|50.68|11
1727022050000|2024-09-22 16:20:50|50.99|50.69|50.97|50.67|50.99|50.69|50.97|50.67|7
1727022060000|2024-09-22 16:21:00|50.96|50.66|50.96|50.66|50.98|50.68|50.96|50.66|4
1727022070000|2024-09-22 16:21:10|50.95|50.65|50.94|50.64|50.95|50.65|50.93|50.63|6
1727022080000|2024-09-22 16:21:20|50.93|50.63|50.92|50.62|50.95|50.65|50.92|50.62|9
1727022090000|2024-09-22 16:21:30|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|4
1727022100000|2024-09-22 16:21:40|50.93|50.63|50.96|50.66|50.96|50.66|50.93|50.63|8
1727022110000|2024-09-22 16:21:50|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|2
1727022120000|2024-09-22 16:22:00|50.94|50.64|50.94|50.64|50.94|50.64|50.92|50.62|6
1727022130000|2024-09-22 16:22:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1727022140000|2024-09-22 16:22:20|50.97|50.67|50.98|50.68|50.98|50.68|50.96|50.66|4
1727022160000|2024-09-22 16:22:40|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1727022170000|2024-09-22 16:22:50|51|50.7|51|50.7|51|50.7|51|50.7|1
1727022180000|2024-09-22 16:23:00|51.02|50.72|51.01|50.71|51.04|50.74|51.01|50.71|8
1727022190000|2024-09-22 16:23:10|51.02|50.72|51.04|50.74|51.04|50.74|51.02|50.72|5
1727022230000|2024-09-22 16:23:50|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1727022240000|2024-09-22 16:24:00|51.06|50.76|51.06|50.76|51.06|50.76|51.03|50.73|5
1727022260000|2024-09-22 16:24:20|51.07|50.77|51.07|50.77|51.07|50.77|51.07|50.77|1
1727022280000|2024-09-22 16:24:40|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1727022300000|2024-09-22 16:25:00|51.07|50.77|51.06|50.76|51.07|50.77|51.06|50.76|2
1727022310000|2024-09-22 16:25:10|51.05|50.75|51.01|50.71|51.05|50.75|51.01|50.71|5
1727022320000|2024-09-22 16:25:20|51|50.7|51.04|50.74|51.04|50.74|50.99|50.69|6
1727022330000|2024-09-22 16:25:30|51.03|50.73|51.02|50.72|51.04|50.74|51.02|50.72|6
1727022340000|2024-09-22 16:25:40|51.03|50.73|51.03|50.73|51.04|50.74|51.03|50.73|5
1727022350000|2024-09-22 16:25:50|51.04|50.74|51.05|50.75|51.06|50.76|51.04|50.74|6
1727022360000|2024-09-22 16:26:00|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|5
1727022370000|2024-09-22 16:26:10|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1727022400000|2024-09-22 16:26:40|51.09|50.79|51.11|50.81|51.11|50.81|51.09|50.79|3
1727022410000|2024-09-22 16:26:50|51.12|50.82|51.14|50.84|51.14|50.84|51.12|50.82|3
1727022440000|2024-09-22 16:27:20|51.15|50.85|51.16|50.86|51.16|50.86|51.15|50.85|2
1727022450000|2024-09-22 16:27:30|51.15|50.85|51.18|50.88|51.18|50.88|51.15|50.85|3
1727022460000|2024-09-22 16:27:40|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|6
1727022470000|2024-09-22 16:27:50|51.19|50.89|51.17|50.87|51.2|50.9|51.16|50.86|9
1727022480000|2024-09-22 16:28:00|51.18|50.88|51.2|50.9|51.21|50.91|51.18|50.88|5
1727022490000|2024-09-22 16:28:10|51.18|50.88|51.17|50.87|51.19|50.89|51.17|50.87|4
1727022500000|2024-09-22 16:28:20|51.16|50.86|51.18|50.88|51.18|50.88|51.16|50.86|3
1727022510000|2024-09-22 16:28:30|51.19|50.89|51.2|50.9|51.2|50.9|51.18|50.88|6
1727022520000|2024-09-22 16:28:40|51.21|50.91|51.23|50.93|51.24|50.94|51.21|50.91|5
1727022540000|2024-09-22 16:29:00|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727022550000|2024-09-22 16:29:10|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727022560000|2024-09-22 16:29:20|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1727022590000|2024-09-22 16:29:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727022600000|2024-09-22 16:30:00|51.21|50.91|51.22|50.92|51.23|50.93|51.2|50.9|10
1727022610000|2024-09-22 16:30:10|51.23|50.93|51.24|50.94|51.25|50.95|51.23|50.93|4
1727022620000|2024-09-22 16:30:20|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|8
1727022640000|2024-09-22 16:30:40|51.2|50.9|51.19|50.89|51.2|50.9|51.18|50.88|3
1727022650000|2024-09-22 16:30:50|51.18|50.88|51.18|50.88|51.18|50.88|51.18|50.88|1
1727022660000|2024-09-22 16:31:00|51.17|50.87|51.17|50.87|51.17|50.87|51.16|50.86|3
1727022670000|2024-09-22 16:31:10|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|2
1727022680000|2024-09-22 16:31:20|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1727022690000|2024-09-22 16:31:30|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1727022700000|2024-09-22 16:31:40|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|4
1727022710000|2024-09-22 16:31:50|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|5
1727022720000|2024-09-22 16:32:00|51.13|50.83|51.13|50.83|51.14|50.84|51.13|50.83|7
1727022730000|2024-09-22 16:32:10|51.14|50.84|51.21|50.91|51.21|50.91|51.14|50.84|8
1727022740000|2024-09-22 16:32:20|51.22|50.92|51.23|50.93|51.24|50.94|51.21|50.91|6
1727022750000|2024-09-22 16:32:30|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|3
1727022760000|2024-09-22 16:32:40|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727022770000|2024-09-22 16:32:50|51.21|50.91|51.2|50.9|51.22|50.92|51.2|50.9|8
1727022780000|2024-09-22 16:33:00|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1727022790000|2024-09-22 16:33:10|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|2
1727022800000|2024-09-22 16:33:20|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|7
1727022810000|2024-09-22 16:33:30|51.21|50.91|51.21|50.91|51.22|50.92|51.2|50.9|5
1727022820000|2024-09-22 16:33:40|51.22|50.92|51.21|50.91|51.22|50.92|51.21|50.91|2
1727022830000|2024-09-22 16:33:50|51.22|50.92|51.23|50.93|51.23|50.93|51.21|50.91|10
1727022840000|2024-09-22 16:34:00|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|3
1727022850000|2024-09-22 16:34:10|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|4
1727022860000|2024-09-22 16:34:20|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|9
1727022870000|2024-09-22 16:34:30|51.25|50.95|51.24|50.94|51.25|50.95|51.24|50.94|2
1727022880000|2024-09-22 16:34:40|51.23|50.93|51.22|50.92|51.24|50.94|51.22|50.92|8
1727022890000|2024-09-22 16:34:50|51.23|50.93|51.23|50.93|51.23|50.93|51.22|50.92|3
1727022900000|2024-09-22 16:35:00|51.24|50.94|51.24|50.94|51.24|50.94|51.23|50.93|3
1727022910000|2024-09-22 16:35:10|51.23|50.93|51.23|50.93|51.24|50.94|51.22|50.92|5
1727022920000|2024-09-22 16:35:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727022930000|2024-09-22 16:35:30|51.21|50.91|51.2|50.9|51.21|50.91|51.19|50.89|4
1727022940000|2024-09-22 16:35:40|51.21|50.91|51.22|50.92|51.23|50.93|51.2|50.9|6
1727022950000|2024-09-22 16:35:50|51.23|50.93|51.23|50.93|51.23|50.93|51.21|50.91|5
1727022960000|2024-09-22 16:36:00|51.24|50.94|51.23|50.93|51.24|50.94|51.22|50.92|6
1727022970000|2024-09-22 16:36:10|51.24|50.94|51.23|50.93|51.25|50.95|51.23|50.93|6
1727022980000|2024-09-22 16:36:20|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|2
1727023000000|2024-09-22 16:36:40|51.22|50.92|51.2|50.9|51.22|50.92|51.19|50.89|6
1727023010000|2024-09-22 16:36:50|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727023020000|2024-09-22 16:37:00|51.22|50.92|51.21|50.91|51.23|50.93|51.21|50.91|6
1727023040000|2024-09-22 16:37:20|51.22|50.92|51.23|50.93|51.23|50.93|51.22|50.92|6
1727023050000|2024-09-22 16:37:30|51.24|50.94|51.2|50.9|51.24|50.94|51.2|50.9|9
1727023060000|2024-09-22 16:37:40|51.21|50.91|51.22|50.92|51.22|50.92|51.2|50.9|4
1727023080000|2024-09-22 16:38:00|51.21|50.91|51.21|50.91|51.21|50.91|51.2|50.9|3
1727023090000|2024-09-22 16:38:10|51.2|50.9|51.21|50.91|51.21|50.91|51.2|50.9|2
1727023100000|2024-09-22 16:38:20|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727023120000|2024-09-22 16:38:40|51.21|50.91|51.25|50.95|51.25|50.95|51.21|50.91|5
1727023130000|2024-09-22 16:38:50|51.24|50.94|51.27|50.97|51.27|50.97|51.24|50.94|4
1727023140000|2024-09-22 16:39:00|51.28|50.98|51.26|50.96|51.28|50.98|51.25|50.95|8
1727023150000|2024-09-22 16:39:10|51.25|50.95|51.25|50.95|51.25|50.95|51.25|50.95|1
1727023180000|2024-09-22 16:39:40|51.26|50.96|51.27|50.97|51.28|50.98|51.25|50.95|6
1727023200000|2024-09-22 16:40:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1727023210000|2024-09-22 16:40:10|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1727023220000|2024-09-22 16:40:20|51.3|51|51.28|50.98|51.3|51|51.28|50.98|3
1727023230000|2024-09-22 16:40:30|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1727023240000|2024-09-22 16:40:40|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1727023260000|2024-09-22 16:41:00|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1727023270000|2024-09-22 16:41:10|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1727023280000|2024-09-22 16:41:20|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|4
1727023290000|2024-09-22 16:41:30|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1727023300000|2024-09-22 16:41:40|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|3
1727023310000|2024-09-22 16:41:50|51.27|50.97|51.28|50.98|51.28|50.98|51.27|50.97|2
1727023320000|2024-09-22 16:42:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1727023330000|2024-09-22 16:42:10|51.3|51|51.32|51.02|51.32|51.02|51.3|51|6
1727023340000|2024-09-22 16:42:20|51.33|51.03|51.33|51.03|51.34|51.04|51.32|51.02|5
1727023350000|2024-09-22 16:42:30|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1727023360000|2024-09-22 16:42:40|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727023370000|2024-09-22 16:42:50|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1727023380000|2024-09-22 16:43:00|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1727023390000|2024-09-22 16:43:10|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|5
1727023400000|2024-09-22 16:43:20|51.34|51.04|51.32|51.02|51.34|51.04|51.32|51.02|3
1727023410000|2024-09-22 16:43:30|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|3
1727023430000|2024-09-22 16:43:50|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1727023440000|2024-09-22 16:44:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|5
1727023450000|2024-09-22 16:44:10|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|3
1727023460000|2024-09-22 16:44:20|51.3|51|51.29|50.99|51.3|51|51.29|50.99|2
1727023470000|2024-09-22 16:44:30|51.3|51|51.3|51|51.3|51|51.3|51|1
1727023480000|2024-09-22 16:44:40|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1727023500000|2024-09-22 16:45:00|51.33|51.03|51.32|51.02|51.33|51.03|51.31|51.01|3
1727023510000|2024-09-22 16:45:10|51.33|51.03|51.34|51.04|51.34|51.04|51.33|51.03|2
1727023520000|2024-09-22 16:45:20|51.32|51.02|51.32|51.02|51.34|51.04|51.32|51.02|8
1727023530000|2024-09-22 16:45:30|51.33|51.03|51.34|51.04|51.35|51.05|51.33|51.03|8
1727023540000|2024-09-22 16:45:40|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727023550000|2024-09-22 16:45:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727023560000|2024-09-22 16:46:00|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727023570000|2024-09-22 16:46:10|51.33|51.03|51.32|51.02|51.34|51.04|51.32|51.02|3
1727023580000|2024-09-22 16:46:20|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|4
1727023590000|2024-09-22 16:46:30|51.31|51.01|51.32|51.02|51.32|51.02|51.31|51.01|6
1727023600000|2024-09-22 16:46:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|6
1727023610000|2024-09-22 16:46:50|51.33|51.03|51.35|51.05|51.35|51.05|51.32|51.02|13
1727023620000|2024-09-22 16:47:00|51.34|51.04|51.35|51.05|51.36|51.06|51.34|51.04|4
1727023630000|2024-09-22 16:47:10|51.34|51.04|51.35|51.05|51.35|51.05|51.34|51.04|4
1727023640000|2024-09-22 16:47:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727023650000|2024-09-22 16:47:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727023690000|2024-09-22 16:48:10|51.38|51.08|51.38|51.08|51.38|51.08|51.37|51.07|3
1727023700000|2024-09-22 16:48:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727023740000|2024-09-22 16:49:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727023750000|2024-09-22 16:49:10|51.37|51.07|51.38|51.08|51.39|51.09|51.37|51.07|4
1727023760000|2024-09-22 16:49:20|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1727023780000|2024-09-22 16:49:40|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1727023800000|2024-09-22 16:50:00|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1727023810000|2024-09-22 16:50:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727023820000|2024-09-22 16:50:20|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1727023830000|2024-09-22 16:50:30|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727023850000|2024-09-22 16:50:50|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|4
1727023860000|2024-09-22 16:51:00|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1727023880000|2024-09-22 16:51:20|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727023900000|2024-09-22 16:51:40|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|3
1727023910000|2024-09-22 16:51:50|51.38|51.08|51.39|51.09|51.4|51.1|51.38|51.08|6
1727023920000|2024-09-22 16:52:00|51.4|51.1|51.39|51.09|51.4|51.1|51.39|51.09|20
1727023930000|2024-09-22 16:52:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727023940000|2024-09-22 16:52:20|51.39|51.09|51.38|51.08|51.4|51.1|51.37|51.07|5
1727023950000|2024-09-22 16:52:30|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|6
1727023960000|2024-09-22 16:52:40|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1727023970000|2024-09-22 16:52:50|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|9
1727023980000|2024-09-22 16:53:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|10
1727023990000|2024-09-22 16:53:10|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|2
1727024000000|2024-09-22 16:53:20|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727024010000|2024-09-22 16:53:30|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|12
1727024020000|2024-09-22 16:53:40|51.39|51.09|51.39|51.09|51.39|51.09|51.38|51.08|7
1727024030000|2024-09-22 16:53:50|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|10
1727024040000|2024-09-22 16:54:00|51.4|51.1|51.38|51.08|51.41|51.11|51.38|51.08|9
1727024060000|2024-09-22 16:54:20|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1727024070000|2024-09-22 16:54:30|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1727024080000|2024-09-22 16:54:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024100000|2024-09-22 16:55:00|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|7
1727024110000|2024-09-22 16:55:10|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|4
1727024120000|2024-09-22 16:55:20|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1727024130000|2024-09-22 16:55:30|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727024140000|2024-09-22 16:55:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024150000|2024-09-22 16:55:50|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|13
1727024160000|2024-09-22 16:56:00|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|9
1727024170000|2024-09-22 16:56:10|51.42|51.12|51.42|51.12|51.44|51.14|51.41|51.11|7
1727024180000|2024-09-22 16:56:20|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|4
1727024190000|2024-09-22 16:56:30|51.39|51.09|51.37|51.07|51.39|51.09|51.37|51.07|5
1727024200000|2024-09-22 16:56:40|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|3
1727024220000|2024-09-22 16:57:00|51.35|51.05|51.35|51.05|51.36|51.06|51.35|51.05|3
1727024230000|2024-09-22 16:57:10|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1727024240000|2024-09-22 16:57:20|51.35|51.05|51.35|51.05|51.36|51.06|51.34|51.04|9
1727024280000|2024-09-22 16:58:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1727024290000|2024-09-22 16:58:10|51.36|51.06|51.34|51.04|51.36|51.06|51.34|51.04|3
1727024320000|2024-09-22 16:58:40|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|4
1727024330000|2024-09-22 16:58:50|51.35|51.05|51.34|51.04|51.35|51.05|51.33|51.03|3
1727024340000|2024-09-22 16:59:00|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727024350000|2024-09-22 16:59:10|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|5
1727024360000|2024-09-22 16:59:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727024390000|2024-09-22 16:59:50|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727024400000|2024-09-22 17:00:00|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|4
1727024410000|2024-09-22 17:00:10|51.35|51.05|51.38|51.08|51.38|51.08|51.35|51.05|5
1727024430000|2024-09-22 17:00:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727024440000|2024-09-22 17:00:40|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1727024450000|2024-09-22 17:00:50|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727024460000|2024-09-22 17:01:00|51.36|51.06|51.38|51.08|51.38|51.08|51.36|51.06|3
1727024470000|2024-09-22 17:01:10|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1727024480000|2024-09-22 17:01:20|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1727024510000|2024-09-22 17:01:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024520000|2024-09-22 17:02:00|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|4
1727024530000|2024-09-22 17:02:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727024540000|2024-09-22 17:02:20|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727024550000|2024-09-22 17:02:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727024570000|2024-09-22 17:02:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|4
1727024590000|2024-09-22 17:03:10|51.36|51.06|51.36|51.06|51.37|51.07|51.36|51.06|5
1727024600000|2024-09-22 17:03:20|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1727024620000|2024-09-22 17:03:40|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|3
1727024630000|2024-09-22 17:03:50|51.38|51.08|51.4|51.1|51.43|51.13|51.38|51.08|10
1727024640000|2024-09-22 17:04:00|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024660000|2024-09-22 17:04:20|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727024690000|2024-09-22 17:04:50|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1727024700000|2024-09-22 17:05:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727024720000|2024-09-22 17:05:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024730000|2024-09-22 17:05:30|51.38|51.08|51.39|51.09|51.39|51.09|51.38|51.08|6
1727024740000|2024-09-22 17:05:40|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727024750000|2024-09-22 17:05:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727024760000|2024-09-22 17:06:00|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1727024780000|2024-09-22 17:06:20|51.41|51.11|51.45|51.15|51.45|51.15|51.4|51.1|7
1727024820000|2024-09-22 17:07:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1727024830000|2024-09-22 17:07:10|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|11
1727024840000|2024-09-22 17:07:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1727024850000|2024-09-22 17:07:30|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1727024860000|2024-09-22 17:07:40|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1727024870000|2024-09-22 17:07:50|51.41|51.11|51.4|51.1|51.41|51.11|51.4|51.1|2
1727024890000|2024-09-22 17:08:10|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|7
1727024910000|2024-09-22 17:08:30|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|3
1727024930000|2024-09-22 17:08:50|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|3
1727024940000|2024-09-22 17:09:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1727024950000|2024-09-22 17:09:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1727024960000|2024-09-22 17:09:20|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727024970000|2024-09-22 17:09:30|51.43|51.13|51.44|51.14|51.44|51.14|51.43|51.13|2
1727024990000|2024-09-22 17:09:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727025000000|2024-09-22 17:10:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727025020000|2024-09-22 17:10:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727025030000|2024-09-22 17:10:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727025070000|2024-09-22 17:11:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727025080000|2024-09-22 17:11:20|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1727025090000|2024-09-22 17:11:30|51.49|51.19|51.52|51.22|51.52|51.22|51.49|51.19|8
1727025100000|2024-09-22 17:11:40|51.53|51.23|51.5|51.2|51.54|51.24|51.5|51.2|10
1727025110000|2024-09-22 17:11:50|51.51|51.21|51.52|51.22|51.53|51.23|51.5|51.2|8
1727025120000|2024-09-22 17:12:00|51.53|51.23|51.55|51.25|51.55|51.25|51.52|51.22|5
1727025130000|2024-09-22 17:12:10|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|4
1727025140000|2024-09-22 17:12:20|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1727025150000|2024-09-22 17:12:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727025160000|2024-09-22 17:12:40|51.54|51.24|51.51|51.21|51.54|51.24|51.5|51.2|7
1727025180000|2024-09-22 17:13:00|51.5|51.2|51.53|51.23|51.54|51.24|51.5|51.2|8
1727025190000|2024-09-22 17:13:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727025200000|2024-09-22 17:13:20|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1727025210000|2024-09-22 17:13:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727025220000|2024-09-22 17:13:40|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727025270000|2024-09-22 17:14:30|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727025280000|2024-09-22 17:14:40|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727025290000|2024-09-22 17:14:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727025300000|2024-09-22 17:15:00|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727025310000|2024-09-22 17:15:10|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727025330000|2024-09-22 17:15:30|51.53|51.23|51.56|51.26|51.56|51.26|51.53|51.23|6
1727025340000|2024-09-22 17:15:40|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|5
1727025360000|2024-09-22 17:16:00|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727025370000|2024-09-22 17:16:10|51.53|51.23|51.48|51.18|51.53|51.23|51.48|51.18|5
1727025380000|2024-09-22 17:16:20|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1727025390000|2024-09-22 17:16:30|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1727025400000|2024-09-22 17:16:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727025410000|2024-09-22 17:16:50|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1727025420000|2024-09-22 17:17:00|51.46|51.16|51.47|51.17|51.47|51.17|51.44|51.14|6
1727025430000|2024-09-22 17:17:10|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727025440000|2024-09-22 17:17:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727025450000|2024-09-22 17:17:30|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|3
1727025460000|2024-09-22 17:17:40|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1727025470000|2024-09-22 17:17:50|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1727025480000|2024-09-22 17:18:00|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|7
1727025490000|2024-09-22 17:18:10|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727025500000|2024-09-22 17:18:20|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1727025510000|2024-09-22 17:18:30|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1727025520000|2024-09-22 17:18:40|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727025530000|2024-09-22 17:18:50|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|4
1727025540000|2024-09-22 17:19:00|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1727025550000|2024-09-22 17:19:10|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|2
1727025560000|2024-09-22 17:19:20|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1727025570000|2024-09-22 17:19:30|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727025580000|2024-09-22 17:19:40|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727025600000|2024-09-22 17:20:00|51.44|51.14|51.42|51.12|51.44|51.14|51.41|51.11|4
1727025610000|2024-09-22 17:20:10|51.41|51.11|51.41|51.11|51.43|51.13|51.41|51.11|7
1727025620000|2024-09-22 17:20:20|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|7
1727025630000|2024-09-22 17:20:30|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|4
1727025640000|2024-09-22 17:20:40|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1727025650000|2024-09-22 17:20:50|51.39|51.09|51.4|51.1|51.42|51.12|51.39|51.09|5
1727025660000|2024-09-22 17:21:00|51.39|51.09|51.43|51.13|51.43|51.13|51.38|51.08|8
1727025670000|2024-09-22 17:21:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727025680000|2024-09-22 17:21:20|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|7
1727025690000|2024-09-22 17:21:30|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|3
1727025700000|2024-09-22 17:21:40|51.41|51.11|51.41|51.11|51.41|51.11|51.4|51.1|3
1727025720000|2024-09-22 17:22:00|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1727025730000|2024-09-22 17:22:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1727025740000|2024-09-22 17:22:20|51.44|51.14|51.41|51.11|51.44|51.14|51.41|51.11|6
1727025800000|2024-09-22 17:23:20|51.4|51.1|51.4|51.1|51.4|51.1|51.39|51.09|3
1727025810000|2024-09-22 17:23:30|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1727025820000|2024-09-22 17:23:40|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1727025830000|2024-09-22 17:23:50|51.43|51.13|51.43|51.13|51.43|51.13|51.42|51.12|3
1727025840000|2024-09-22 17:24:00|51.42|51.12|51.42|51.12|51.43|51.13|51.42|51.12|3
1727025860000|2024-09-22 17:24:20|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1727025900000|2024-09-22 17:25:00|51.43|51.13|51.47|51.17|51.47|51.17|51.43|51.13|9
1727025920000|2024-09-22 17:25:20|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727025930000|2024-09-22 17:25:30|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|2
1727025940000|2024-09-22 17:25:40|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|6
1727025950000|2024-09-22 17:25:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|2
1727025960000|2024-09-22 17:26:00|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1727025970000|2024-09-22 17:26:10|51.46|51.16|51.45|51.15|51.46|51.16|51.44|51.14|4
1727025980000|2024-09-22 17:26:20|51.44|51.14|51.43|51.13|51.45|51.15|51.43|51.13|3
1727025990000|2024-09-22 17:26:30|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1727026000000|2024-09-22 17:26:40|51.44|51.14|51.45|51.15|51.45|51.15|51.43|51.13|4
1727026010000|2024-09-22 17:26:50|51.44|51.14|51.45|51.15|51.45|51.15|51.44|51.14|2
1727026020000|2024-09-22 17:27:00|51.46|51.16|51.46|51.16|51.46|51.16|51.45|51.15|5
1727026030000|2024-09-22 17:27:10|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1727026060000|2024-09-22 17:27:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727026070000|2024-09-22 17:27:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727026080000|2024-09-22 17:28:00|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1727026100000|2024-09-22 17:28:20|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727026140000|2024-09-22 17:29:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1727026150000|2024-09-22 17:29:10|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727026170000|2024-09-22 17:29:30|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727026190000|2024-09-22 17:29:50|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727026200000|2024-09-22 17:30:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727026210000|2024-09-22 17:30:10|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727026220000|2024-09-22 17:30:20|51.49|51.19|51.49|51.19|51.5|51.2|51.49|51.19|3
1727026240000|2024-09-22 17:30:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727026250000|2024-09-22 17:30:50|51.49|51.19|51.51|51.21|51.51|51.21|51.49|51.19|7
1727026260000|2024-09-22 17:31:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|4
1727026270000|2024-09-22 17:31:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727026290000|2024-09-22 17:31:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727026300000|2024-09-22 17:31:40|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1727026310000|2024-09-22 17:31:50|51.48|51.18|51.48|51.18|51.49|51.19|51.48|51.18|3
1727026320000|2024-09-22 17:32:00|51.49|51.19|51.52|51.22|51.52|51.22|51.49|51.19|8
1727026330000|2024-09-22 17:32:10|51.51|51.21|51.51|51.21|51.51|51.21|51.5|51.2|5
1727026340000|2024-09-22 17:32:20|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|3
1727026350000|2024-09-22 17:32:30|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727026390000|2024-09-22 17:33:10|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1727026400000|2024-09-22 17:33:20|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727026410000|2024-09-22 17:33:30|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1727026440000|2024-09-22 17:34:00|51.51|51.21|51.52|51.22|51.52|51.22|51.5|51.2|4
1727026450000|2024-09-22 17:34:10|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|5
1727026460000|2024-09-22 17:34:20|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1727026470000|2024-09-22 17:34:30|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|3
1727026480000|2024-09-22 17:34:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727026490000|2024-09-22 17:34:50|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727026500000|2024-09-22 17:35:00|51.55|51.25|51.54|51.24|51.55|51.25|51.53|51.23|4
1727026510000|2024-09-22 17:35:10|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1727026520000|2024-09-22 17:35:20|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1727026530000|2024-09-22 17:35:30|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|3
1727026540000|2024-09-22 17:35:40|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727026570000|2024-09-22 17:36:10|51.55|51.25|51.57|51.27|51.58|51.28|51.55|51.25|7
1727026580000|2024-09-22 17:36:20|51.56|51.26|51.57|51.27|51.58|51.28|51.56|51.26|4
1727026590000|2024-09-22 17:36:30|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|8
1727026600000|2024-09-22 17:36:40|51.58|51.28|51.6|51.3|51.61|51.31|51.58|51.28|10
1727026610000|2024-09-22 17:36:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727026620000|2024-09-22 17:37:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727026630000|2024-09-22 17:37:10|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|3
1727026640000|2024-09-22 17:37:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727026650000|2024-09-22 17:37:30|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|6
1727026660000|2024-09-22 17:37:40|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|2
1727026670000|2024-09-22 17:37:50|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1727026680000|2024-09-22 17:38:00|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|4
1727026690000|2024-09-22 17:38:10|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|3
1727026700000|2024-09-22 17:38:20|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1727026710000|2024-09-22 17:38:30|51.6|51.3|51.59|51.29|51.61|51.31|51.59|51.29|4
1727026720000|2024-09-22 17:38:40|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727026730000|2024-09-22 17:38:50|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727026740000|2024-09-22 17:39:00|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|9
1727026750000|2024-09-22 17:39:10|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727026770000|2024-09-22 17:39:30|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727026780000|2024-09-22 17:39:40|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1727026790000|2024-09-22 17:39:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727026800000|2024-09-22 17:40:00|51.6|51.3|51.61|51.31|51.62|51.32|51.59|51.29|5
1727026810000|2024-09-22 17:40:10|51.62|51.32|51.59|51.29|51.62|51.32|51.59|51.29|4
1727026820000|2024-09-22 17:40:20|51.58|51.28|51.56|51.26|51.58|51.28|51.55|51.25|5
1727026830000|2024-09-22 17:40:30|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|5
1727026850000|2024-09-22 17:40:50|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727026860000|2024-09-22 17:41:00|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727026890000|2024-09-22 17:41:30|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727026900000|2024-09-22 17:41:40|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727026910000|2024-09-22 17:41:50|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|5
1727026920000|2024-09-22 17:42:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727026930000|2024-09-22 17:42:10|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|6
1727026960000|2024-09-22 17:42:40|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|5
1727026970000|2024-09-22 17:42:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727026980000|2024-09-22 17:43:00|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|7
1727026990000|2024-09-22 17:43:10|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727027000000|2024-09-22 17:43:20|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|3
1727027010000|2024-09-22 17:43:30|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|3
1727027020000|2024-09-22 17:43:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727027030000|2024-09-22 17:43:50|51.52|51.22|51.55|51.25|51.55|51.25|51.52|51.22|6
1727027050000|2024-09-22 17:44:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727027060000|2024-09-22 17:44:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727027070000|2024-09-22 17:44:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727027080000|2024-09-22 17:44:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727027090000|2024-09-22 17:44:50|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|8
1727027110000|2024-09-22 17:45:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|4
1727027120000|2024-09-22 17:45:20|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727027130000|2024-09-22 17:45:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727027140000|2024-09-22 17:45:40|51.55|51.25|51.52|51.22|51.55|51.25|51.52|51.22|4
1727027150000|2024-09-22 17:45:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727027160000|2024-09-22 17:46:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1727027170000|2024-09-22 17:46:10|51.54|51.24|51.57|51.27|51.58|51.28|51.54|51.24|6
1727027180000|2024-09-22 17:46:20|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|7
1727027190000|2024-09-22 17:46:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|6
1727027200000|2024-09-22 17:46:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727027210000|2024-09-22 17:46:50|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|7
1727027220000|2024-09-22 17:47:00|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|5
1727027230000|2024-09-22 17:47:10|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|4
1727027240000|2024-09-22 17:47:20|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|7
1727027250000|2024-09-22 17:47:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727027260000|2024-09-22 17:47:40|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|4
1727027270000|2024-09-22 17:47:50|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727027280000|2024-09-22 17:48:00|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|5
1727027290000|2024-09-22 17:48:10|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727027310000|2024-09-22 17:48:30|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727027320000|2024-09-22 17:48:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|6
1727027360000|2024-09-22 17:49:20|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727027400000|2024-09-22 17:50:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727027410000|2024-09-22 17:50:10|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|14
1727027450000|2024-09-22 17:50:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727027470000|2024-09-22 17:51:10|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727027490000|2024-09-22 17:51:30|51.61|51.31|51.6|51.3|51.64|51.34|51.6|51.3|9
1727027500000|2024-09-22 17:51:40|51.59|51.29|51.58|51.28|51.59|51.29|51.57|51.27|8
1727027510000|2024-09-22 17:51:50|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727027520000|2024-09-22 17:52:00|51.58|51.28|51.57|51.27|51.58|51.28|51.56|51.26|6
1727027530000|2024-09-22 17:52:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|20
1727027540000|2024-09-22 17:52:20|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|4
1727027550000|2024-09-22 17:52:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727027560000|2024-09-22 17:52:40|51.57|51.27|51.56|51.26|51.57|51.27|51.55|51.25|4
1727027570000|2024-09-22 17:52:50|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|13
1727027580000|2024-09-22 17:53:00|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|3
1727027600000|2024-09-22 17:53:20|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1727027610000|2024-09-22 17:53:30|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|5
1727027620000|2024-09-22 17:53:40|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727027630000|2024-09-22 17:53:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727027640000|2024-09-22 17:54:00|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|4
1727027660000|2024-09-22 17:54:20|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|9
1727027680000|2024-09-22 17:54:40|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727027690000|2024-09-22 17:54:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727027700000|2024-09-22 17:55:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727027710000|2024-09-22 17:55:10|51.55|51.25|51.55|51.25|51.55|51.25|51.54|51.24|3
1727027720000|2024-09-22 17:55:20|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1727027760000|2024-09-22 17:56:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727027770000|2024-09-22 17:56:10|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727027780000|2024-09-22 17:56:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|6
1727027820000|2024-09-22 17:57:00|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|3
1727027840000|2024-09-22 17:57:20|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727027850000|2024-09-22 17:57:30|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727027860000|2024-09-22 17:57:40|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|5
1727027870000|2024-09-22 17:57:50|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727027880000|2024-09-22 17:58:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|4
1727027890000|2024-09-22 17:58:10|51.56|51.26|51.55|51.25|51.57|51.27|51.55|51.25|4
1727027910000|2024-09-22 17:58:30|51.56|51.26|51.57|51.27|51.57|51.27|51.55|51.25|4
1727027920000|2024-09-22 17:58:40|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727027930000|2024-09-22 17:58:50|51.58|51.28|51.59|51.29|51.59|51.29|51.57|51.27|4
1727027940000|2024-09-22 17:59:00|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1727027950000|2024-09-22 17:59:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727027990000|2024-09-22 17:59:50|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|2
1727028000000|2024-09-22 18:00:00|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|5
1727028010000|2024-09-22 18:00:10|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|3
1727028020000|2024-09-22 18:00:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028030000|2024-09-22 18:00:30|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727028040000|2024-09-22 18:00:40|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|3
1727028050000|2024-09-22 18:00:50|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028060000|2024-09-22 18:01:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727028080000|2024-09-22 18:01:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|5
1727028090000|2024-09-22 18:01:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028100000|2024-09-22 18:01:40|51.57|51.27|51.58|51.28|51.59|51.29|51.57|51.27|6
1727028120000|2024-09-22 18:02:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727028130000|2024-09-22 18:02:10|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|7
1727028140000|2024-09-22 18:02:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727028150000|2024-09-22 18:02:30|51.54|51.24|51.53|51.23|51.54|51.24|51.52|51.22|7
1727028160000|2024-09-22 18:02:40|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727028170000|2024-09-22 18:02:50|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|6
1727028180000|2024-09-22 18:03:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028200000|2024-09-22 18:03:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727028210000|2024-09-22 18:03:30|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727028230000|2024-09-22 18:03:50|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727028250000|2024-09-22 18:04:10|51.55|51.25|51.54|51.24|51.56|51.26|51.54|51.24|6
1727028260000|2024-09-22 18:04:20|51.55|51.25|51.57|51.27|51.57|51.27|51.55|51.25|5
1727028270000|2024-09-22 18:04:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|6
1727028290000|2024-09-22 18:04:50|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1727028300000|2024-09-22 18:05:00|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727028310000|2024-09-22 18:05:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028320000|2024-09-22 18:05:20|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|2
1727028350000|2024-09-22 18:05:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727028360000|2024-09-22 18:06:00|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028370000|2024-09-22 18:06:10|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727028430000|2024-09-22 18:07:10|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1727028440000|2024-09-22 18:07:20|51.58|51.28|51.59|51.29|51.59|51.29|51.58|51.28|2
1727028450000|2024-09-22 18:07:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727028460000|2024-09-22 18:07:40|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1727028470000|2024-09-22 18:07:50|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727028480000|2024-09-22 18:08:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727028490000|2024-09-22 18:08:10|51.59|51.29|51.58|51.28|51.6|51.3|51.58|51.28|6
1727028500000|2024-09-22 18:08:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727028510000|2024-09-22 18:08:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727028530000|2024-09-22 18:08:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727028540000|2024-09-22 18:09:00|51.56|51.26|51.57|51.27|51.57|51.27|51.56|51.26|4
1727028550000|2024-09-22 18:09:10|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|3
1727028560000|2024-09-22 18:09:20|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727028570000|2024-09-22 18:09:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727028580000|2024-09-22 18:09:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727028600000|2024-09-22 18:10:00|51.55|51.25|51.52|51.22|51.55|51.25|51.52|51.22|3
1727028610000|2024-09-22 18:10:10|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727028630000|2024-09-22 18:10:30|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727028640000|2024-09-22 18:10:40|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1727028650000|2024-09-22 18:10:50|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1727028660000|2024-09-22 18:11:00|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727028680000|2024-09-22 18:11:20|51.52|51.22|51.54|51.24|51.54|51.24|51.52|51.22|2
1727028690000|2024-09-22 18:11:30|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|4
1727028710000|2024-09-22 18:11:50|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727028720000|2024-09-22 18:12:00|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|3
1727028730000|2024-09-22 18:12:10|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727028740000|2024-09-22 18:12:20|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727028760000|2024-09-22 18:12:40|51.54|51.24|51.54|51.24|51.54|51.24|51.53|51.23|3
1727028770000|2024-09-22 18:12:50|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727028780000|2024-09-22 18:13:00|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727028790000|2024-09-22 18:13:10|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727028830000|2024-09-22 18:13:50|51.5|51.2|51.5|51.2|51.5|51.2|51.49|51.19|3
1727028840000|2024-09-22 18:14:00|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1727028850000|2024-09-22 18:14:10|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|5
1727028900000|2024-09-22 18:15:00|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1727028920000|2024-09-22 18:15:20|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727028930000|2024-09-22 18:15:30|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727028960000|2024-09-22 18:16:00|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727028970000|2024-09-22 18:16:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727028980000|2024-09-22 18:16:20|51.45|51.15|51.44|51.14|51.46|51.16|51.44|51.14|4
1727028990000|2024-09-22 18:16:30|51.45|51.15|51.44|51.14|51.45|51.15|51.44|51.14|12
1727029000000|2024-09-22 18:16:40|51.45|51.15|51.46|51.16|51.46|51.16|51.45|51.15|4
1727029010000|2024-09-22 18:16:50|51.45|51.15|51.45|51.15|51.46|51.16|51.45|51.15|7
1727029030000|2024-09-22 18:17:10|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|6
1727029040000|2024-09-22 18:17:20|51.44|51.14|51.43|51.13|51.44|51.14|51.42|51.12|4
1727029050000|2024-09-22 18:17:30|51.42|51.12|51.4|51.1|51.43|51.13|51.39|51.09|6
1727029060000|2024-09-22 18:17:40|51.39|51.09|51.39|51.09|51.4|51.1|51.39|51.09|3
1727029070000|2024-09-22 18:17:50|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|3
1727029080000|2024-09-22 18:18:00|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|5
1727029090000|2024-09-22 18:18:10|51.42|51.12|51.43|51.13|51.44|51.14|51.42|51.12|4
1727029100000|2024-09-22 18:18:20|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1727029110000|2024-09-22 18:18:30|51.4|51.1|51.4|51.1|51.41|51.11|51.4|51.1|5
1727029120000|2024-09-22 18:18:40|51.41|51.11|51.41|51.11|51.41|51.11|51.41|51.11|1
1727029130000|2024-09-22 18:18:50|51.42|51.12|51.43|51.13|51.44|51.14|51.42|51.12|3
1727029140000|2024-09-22 18:19:00|51.42|51.12|51.41|51.11|51.42|51.12|51.4|51.1|4
1727029150000|2024-09-22 18:19:10|51.42|51.12|51.44|51.14|51.44|51.14|51.42|51.12|5
1727029160000|2024-09-22 18:19:20|51.45|51.15|51.46|51.16|51.46|51.16|51.44|51.14|9
1727029170000|2024-09-22 18:19:30|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|3
1727029180000|2024-09-22 18:19:40|51.46|51.16|51.43|51.13|51.46|51.16|51.42|51.12|8
1727029190000|2024-09-22 18:19:50|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1727029200000|2024-09-22 18:20:00|51.43|51.13|51.45|51.15|51.45|51.15|51.43|51.13|5
1727029210000|2024-09-22 18:20:10|51.44|51.14|51.47|51.17|51.47|51.17|51.44|51.14|8
1727029220000|2024-09-22 18:20:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727029240000|2024-09-22 18:20:40|51.47|51.17|51.47|51.17|51.48|51.18|51.46|51.16|7
1727029250000|2024-09-22 18:20:50|51.48|51.18|51.47|51.17|51.48|51.18|51.47|51.17|2
1727029260000|2024-09-22 18:21:00|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|6
1727029270000|2024-09-22 18:21:10|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|7
1727029280000|2024-09-22 18:21:20|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727029290000|2024-09-22 18:21:30|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727029310000|2024-09-22 18:21:50|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727029320000|2024-09-22 18:22:00|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727029340000|2024-09-22 18:22:20|51.5|51.2|51.51|51.21|51.51|51.21|51.5|51.2|2
1727029370000|2024-09-22 18:22:50|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727029390000|2024-09-22 18:23:10|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1727029400000|2024-09-22 18:23:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727029410000|2024-09-22 18:23:30|51.55|51.25|51.54|51.24|51.56|51.26|51.54|51.24|4
1727029420000|2024-09-22 18:23:40|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|4
1727029430000|2024-09-22 18:23:50|51.53|51.23|51.54|51.24|51.55|51.25|51.53|51.23|4
1727029440000|2024-09-22 18:24:00|51.55|51.25|51.55|51.25|51.56|51.26|51.55|51.25|3
1727029450000|2024-09-22 18:24:10|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|4
1727029460000|2024-09-22 18:24:20|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|5
1727029470000|2024-09-22 18:24:30|51.55|51.25|51.58|51.28|51.58|51.28|51.55|51.25|6
1727029500000|2024-09-22 18:25:00|51.57|51.27|51.55|51.25|51.58|51.28|51.55|51.25|5
1727029510000|2024-09-22 18:25:10|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1727029520000|2024-09-22 18:25:20|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|3
1727029530000|2024-09-22 18:25:30|51.52|51.22|51.53|51.23|51.53|51.23|51.51|51.21|4
1727029560000|2024-09-22 18:26:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|4
1727029580000|2024-09-22 18:26:20|51.54|51.24|51.54|51.24|51.55|51.25|51.54|51.24|5
1727029600000|2024-09-22 18:26:40|51.53|51.23|51.53|51.23|51.53|51.23|51.53|51.23|1
1727029610000|2024-09-22 18:26:50|51.54|51.24|51.55|51.25|51.55|51.25|51.53|51.23|6
1727029620000|2024-09-22 18:27:00|51.54|51.24|51.52|51.22|51.54|51.24|51.52|51.22|3
1727029630000|2024-09-22 18:27:10|51.53|51.23|51.52|51.22|51.53|51.23|51.52|51.22|2
1727029640000|2024-09-22 18:27:20|51.54|51.24|51.54|51.24|51.54|51.24|51.54|51.24|1
1727029650000|2024-09-22 18:27:30|51.53|51.23|51.54|51.24|51.54|51.24|51.53|51.23|2
1727029660000|2024-09-22 18:27:40|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|3
1727029670000|2024-09-22 18:27:50|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|3
1727029680000|2024-09-22 18:28:00|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727029690000|2024-09-22 18:28:10|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727029700000|2024-09-22 18:28:20|51.49|51.19|51.49|51.19|51.49|51.19|51.48|51.18|3
1727029710000|2024-09-22 18:28:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727029750000|2024-09-22 18:29:10|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727029780000|2024-09-22 18:29:40|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1727029790000|2024-09-22 18:29:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727029800000|2024-09-22 18:30:00|51.49|51.19|51.47|51.17|51.49|51.19|51.47|51.17|3
1727029810000|2024-09-22 18:30:10|51.48|51.18|51.49|51.19|51.49|51.19|51.48|51.18|2
1727029820000|2024-09-22 18:30:20|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727029830000|2024-09-22 18:30:30|51.46|51.16|51.48|51.18|51.48|51.18|51.46|51.16|3
1727029840000|2024-09-22 18:30:40|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727029850000|2024-09-22 18:30:50|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|4
1727029860000|2024-09-22 18:31:00|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727029870000|2024-09-22 18:31:10|51.49|51.19|51.5|51.2|51.5|51.2|51.49|51.19|2
1727029880000|2024-09-22 18:31:20|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727029890000|2024-09-22 18:31:30|51.51|51.21|51.53|51.23|51.53|51.23|51.51|51.21|2
1727029900000|2024-09-22 18:31:40|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1727029910000|2024-09-22 18:31:50|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|4
1727029920000|2024-09-22 18:32:00|51.53|51.23|51.53|51.23|51.54|51.24|51.53|51.23|3
1727029930000|2024-09-22 18:32:10|51.52|51.22|51.51|51.21|51.53|51.23|51.51|51.21|7
1727029950000|2024-09-22 18:32:30|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|4
1727029960000|2024-09-22 18:32:40|51.52|51.22|51.51|51.21|51.52|51.22|51.51|51.21|2
1727029970000|2024-09-22 18:32:50|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1727029980000|2024-09-22 18:33:00|51.53|51.23|51.55|51.25|51.55|51.25|51.53|51.23|3
1727029990000|2024-09-22 18:33:10|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|5
1727030000000|2024-09-22 18:33:20|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727030010000|2024-09-22 18:33:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727030020000|2024-09-22 18:33:40|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727030030000|2024-09-22 18:33:50|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727030040000|2024-09-22 18:34:00|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727030050000|2024-09-22 18:34:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727030110000|2024-09-22 18:35:10|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727030120000|2024-09-22 18:35:20|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727030130000|2024-09-22 18:35:30|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727030170000|2024-09-22 18:36:10|51.58|51.28|51.56|51.26|51.58|51.28|51.56|51.26|3
1727030180000|2024-09-22 18:36:20|51.57|51.27|51.57|51.27|51.58|51.28|51.57|51.27|3
1727030190000|2024-09-22 18:36:30|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727030200000|2024-09-22 18:36:40|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727030210000|2024-09-22 18:36:50|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727030220000|2024-09-22 18:37:00|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727030240000|2024-09-22 18:37:20|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727030260000|2024-09-22 18:37:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727030280000|2024-09-22 18:38:00|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727030290000|2024-09-22 18:38:10|51.56|51.26|51.56|51.26|51.56|51.26|51.56|51.26|1
1727030300000|2024-09-22 18:38:20|51.57|51.27|51.57|51.27|51.57|51.27|51.57|51.27|1
1727030310000|2024-09-22 18:38:30|51.56|51.26|51.56|51.26|51.57|51.27|51.56|51.26|3
1727030320000|2024-09-22 18:38:40|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|3
1727030330000|2024-09-22 18:38:50|51.54|51.24|51.53|51.23|51.54|51.24|51.53|51.23|2
1727030340000|2024-09-22 18:39:00|51.52|51.22|51.53|51.23|51.53|51.23|51.52|51.22|2
1727030350000|2024-09-22 18:39:10|51.52|51.22|51.58|51.28|51.58|51.28|51.52|51.22|6
1727030370000|2024-09-22 18:39:30|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1727030380000|2024-09-22 18:39:40|51.59|51.29|51.59|51.29|51.61|51.31|51.59|51.29|4
1727030420000|2024-09-22 18:40:20|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|6
1727030430000|2024-09-22 18:40:30|51.63|51.33|51.63|51.33|51.64|51.34|51.62|51.32|5
1727030460000|2024-09-22 18:41:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|4
1727030470000|2024-09-22 18:41:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727030480000|2024-09-22 18:41:20|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727030510000|2024-09-22 18:41:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727030520000|2024-09-22 18:42:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727030530000|2024-09-22 18:42:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727030580000|2024-09-22 18:43:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727030600000|2024-09-22 18:43:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727030660000|2024-09-22 18:44:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727030670000|2024-09-22 18:44:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727030680000|2024-09-22 18:44:40|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|3
1727030700000|2024-09-22 18:45:00|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727030720000|2024-09-22 18:45:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727030780000|2024-09-22 18:46:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727030800000|2024-09-22 18:46:40|51.65|51.35|51.61|51.31|51.65|51.35|51.61|51.31|7
1727030810000|2024-09-22 18:46:50|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1727030820000|2024-09-22 18:47:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727030840000|2024-09-22 18:47:20|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1727030850000|2024-09-22 18:47:30|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1727030860000|2024-09-22 18:47:40|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727030870000|2024-09-22 18:47:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727030880000|2024-09-22 18:48:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727030930000|2024-09-22 18:48:50|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727030940000|2024-09-22 18:49:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727030950000|2024-09-22 18:49:10|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727030960000|2024-09-22 18:49:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|4
1727030980000|2024-09-22 18:49:40|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727031010000|2024-09-22 18:50:10|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1727031020000|2024-09-22 18:50:20|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1727031030000|2024-09-22 18:50:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727031080000|2024-09-22 18:51:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727031090000|2024-09-22 18:51:30|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1727031120000|2024-09-22 18:52:00|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1727031130000|2024-09-22 18:52:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727031140000|2024-09-22 18:52:20|51.62|51.32|51.63|51.33|51.64|51.34|51.62|51.32|4
1727031150000|2024-09-22 18:52:30|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1727031170000|2024-09-22 18:52:50|51.65|51.35|51.64|51.34|51.66|51.36|51.64|51.34|4
1727031190000|2024-09-22 18:53:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727031210000|2024-09-22 18:53:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727031220000|2024-09-22 18:53:40|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727031300000|2024-09-22 18:55:00|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727031360000|2024-09-22 18:56:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727031370000|2024-09-22 18:56:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727031390000|2024-09-22 18:56:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727031450000|2024-09-22 18:57:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727031460000|2024-09-22 18:57:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727031470000|2024-09-22 18:57:50|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727031510000|2024-09-22 18:58:30|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727031550000|2024-09-22 18:59:10|51.63|51.33|51.63|51.33|51.63|51.33|51.61|51.31|3
1727031560000|2024-09-22 18:59:20|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|9
1727031570000|2024-09-22 18:59:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727031580000|2024-09-22 18:59:40|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1727031610000|2024-09-22 19:00:10|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|6
1727031620000|2024-09-22 19:00:20|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|6
1727031660000|2024-09-22 19:01:00|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727031690000|2024-09-22 19:01:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727031730000|2024-09-22 19:02:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727031740000|2024-09-22 19:02:20|51.65|51.35|51.67|51.37|51.67|51.37|51.65|51.35|2
1727031780000|2024-09-22 19:03:00|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1727031790000|2024-09-22 19:03:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727031800000|2024-09-22 19:03:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727031840000|2024-09-22 19:04:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727031850000|2024-09-22 19:04:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727031860000|2024-09-22 19:04:20|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727031870000|2024-09-22 19:04:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727031890000|2024-09-22 19:04:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1727031900000|2024-09-22 19:05:00|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1727031910000|2024-09-22 19:05:10|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1727031920000|2024-09-22 19:05:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727031950000|2024-09-22 19:05:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727031980000|2024-09-22 19:06:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727032020000|2024-09-22 19:07:00|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727032040000|2024-09-22 19:07:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727032060000|2024-09-22 19:07:40|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727032070000|2024-09-22 19:07:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727032080000|2024-09-22 19:08:00|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727032090000|2024-09-22 19:08:10|51.67|51.37|51.63|51.33|51.67|51.37|51.63|51.33|7
1727032100000|2024-09-22 19:08:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727032110000|2024-09-22 19:08:30|51.63|51.33|51.63|51.33|51.64|51.34|51.63|51.33|3
1727032140000|2024-09-22 19:09:00|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|3
1727032150000|2024-09-22 19:09:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|8
1727032160000|2024-09-22 19:09:20|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|5
1727032170000|2024-09-22 19:09:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1727032180000|2024-09-22 19:09:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727032190000|2024-09-22 19:09:50|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|7
1727032200000|2024-09-22 19:10:00|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|14
1727032210000|2024-09-22 19:10:10|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|9
1727032220000|2024-09-22 19:10:20|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|9
1727032230000|2024-09-22 19:10:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|6
1727032240000|2024-09-22 19:10:40|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1727032250000|2024-09-22 19:10:50|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|6
1727032260000|2024-09-22 19:11:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727032280000|2024-09-22 19:11:20|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|7
1727032290000|2024-09-22 19:11:30|51.6|51.3|51.6|51.3|51.61|51.31|51.6|51.3|5
1727032300000|2024-09-22 19:11:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727032310000|2024-09-22 19:11:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|6
1727032320000|2024-09-22 19:12:00|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1727032330000|2024-09-22 19:12:10|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|7
1727032450000|2024-09-22 19:14:10|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1727032460000|2024-09-22 19:14:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727032500000|2024-09-22 19:15:00|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|2
1727032530000|2024-09-22 19:15:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727032540000|2024-09-22 19:15:40|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|6
1727032560000|2024-09-22 19:16:00|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|4
1727032570000|2024-09-22 19:16:10|51.61|51.31|51.6|51.3|51.62|51.32|51.6|51.3|4
1727032580000|2024-09-22 19:16:20|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|3
1727032590000|2024-09-22 19:16:30|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727032600000|2024-09-22 19:16:40|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1727032620000|2024-09-22 19:17:00|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727032630000|2024-09-22 19:17:10|51.58|51.28|51.58|51.28|51.59|51.29|51.57|51.27|4
1727032640000|2024-09-22 19:17:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727032670000|2024-09-22 19:17:50|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727032680000|2024-09-22 19:18:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|2
1727032690000|2024-09-22 19:18:10|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727032710000|2024-09-22 19:18:30|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727032720000|2024-09-22 19:18:40|51.54|51.24|51.55|51.25|51.56|51.26|51.54|51.24|3
1727032730000|2024-09-22 19:18:50|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1727032750000|2024-09-22 19:19:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727032760000|2024-09-22 19:19:20|51.56|51.26|51.55|51.25|51.56|51.26|51.55|51.25|2
1727032780000|2024-09-22 19:19:40|51.56|51.26|51.54|51.24|51.56|51.26|51.54|51.24|3
1727032830000|2024-09-22 19:20:30|51.53|51.23|51.51|51.21|51.53|51.23|51.51|51.21|3
1727032840000|2024-09-22 19:20:40|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727032870000|2024-09-22 19:21:10|51.51|51.21|51.51|51.21|51.51|51.21|51.51|51.21|1
1727032880000|2024-09-22 19:21:20|51.5|51.2|51.49|51.19|51.5|51.2|51.49|51.19|2
1727032890000|2024-09-22 19:21:30|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727032900000|2024-09-22 19:21:40|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1727032910000|2024-09-22 19:21:50|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727032920000|2024-09-22 19:22:00|51.47|51.17|51.45|51.15|51.47|51.17|51.45|51.15|2
1727032930000|2024-09-22 19:22:10|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727032940000|2024-09-22 19:22:20|51.45|51.15|51.47|51.17|51.47|51.17|51.45|51.15|7
1727032950000|2024-09-22 19:22:30|51.46|51.16|51.47|51.17|51.47|51.17|51.46|51.16|4
1727032960000|2024-09-22 19:22:40|51.46|51.16|51.48|51.18|51.49|51.19|51.46|51.16|5
1727032970000|2024-09-22 19:22:50|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|2
1727032980000|2024-09-22 19:23:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|4
1727032990000|2024-09-22 19:23:10|51.49|51.19|51.48|51.18|51.49|51.19|51.48|51.18|2
1727033010000|2024-09-22 19:23:30|51.47|51.17|51.47|51.17|51.47|51.17|51.47|51.17|1
1727033020000|2024-09-22 19:23:40|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1727033030000|2024-09-22 19:23:50|51.45|51.15|51.43|51.13|51.45|51.15|51.42|51.12|7
1727033040000|2024-09-22 19:24:00|51.44|51.14|51.43|51.13|51.44|51.14|51.42|51.12|10
1727033050000|2024-09-22 19:24:10|51.42|51.12|51.43|51.13|51.43|51.13|51.42|51.12|2
1727033060000|2024-09-22 19:24:20|51.42|51.12|51.42|51.12|51.42|51.12|51.41|51.11|3
1727033070000|2024-09-22 19:24:30|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|4
1727033080000|2024-09-22 19:24:40|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|3
1727033090000|2024-09-22 19:24:50|51.38|51.08|51.38|51.08|51.39|51.09|51.38|51.08|3
1727033100000|2024-09-22 19:25:00|51.37|51.07|51.39|51.09|51.39|51.09|51.37|51.07|5
1727033110000|2024-09-22 19:25:10|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727033120000|2024-09-22 19:25:20|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727033130000|2024-09-22 19:25:30|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1727033140000|2024-09-22 19:25:40|51.38|51.08|51.39|51.09|51.39|51.09|51.37|51.07|4
1727033160000|2024-09-22 19:26:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1727033170000|2024-09-22 19:26:10|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1727033180000|2024-09-22 19:26:20|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1727033190000|2024-09-22 19:26:30|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727033200000|2024-09-22 19:26:40|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727033210000|2024-09-22 19:26:50|51.32|51.02|51.34|51.04|51.34|51.04|51.32|51.02|5
1727033220000|2024-09-22 19:27:00|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727033240000|2024-09-22 19:27:20|51.35|51.05|51.35|51.05|51.35|51.05|51.35|51.05|1
1727033250000|2024-09-22 19:27:30|51.36|51.06|51.35|51.05|51.36|51.06|51.33|51.03|4
1727033260000|2024-09-22 19:27:40|51.34|51.04|51.34|51.04|51.35|51.05|51.34|51.04|3
1727033280000|2024-09-22 19:28:00|51.35|51.05|51.36|51.06|51.36|51.06|51.35|51.05|2
1727033310000|2024-09-22 19:28:30|51.37|51.07|51.37|51.07|51.37|51.07|51.37|51.07|1
1727033320000|2024-09-22 19:28:40|51.87|50.57|51.87|50.57|51.87|50.57|51.87|50.57|1
1727033330000|2024-09-22 19:28:50|51.88|50.58|51.88|50.58|51.88|50.58|51.87|50.57|3
1727033360000|2024-09-22 19:29:20|51.87|50.57|51.86|50.56|51.87|50.57|51.86|50.56|2
1727033380000|2024-09-22 19:29:40|51.85|50.55|51.85|50.55|51.85|50.55|51.85|50.55|1
1727033390000|2024-09-22 19:29:50|51.84|50.54|51.85|50.55|51.85|50.55|51.84|50.54|2
1727033400000|2024-09-22 19:30:00|51.86|50.56|51.89|50.59|51.89|50.59|51.86|50.56|4
1727033430000|2024-09-22 19:30:30|51.9|50.6|51.9|50.6|51.9|50.6|51.9|50.6|1
1727033440000|2024-09-22 19:30:40|51.89|50.59|51.92|50.62|51.94|50.64|51.89|50.59|8
1727033450000|2024-09-22 19:30:50|51.9|50.6|51.91|50.61|51.92|50.62|51.9|50.6|4
1727033460000|2024-09-22 19:31:00|51.92|50.62|51.93|50.63|51.93|50.63|51.91|50.61|4
1727033470000|2024-09-22 19:31:10|51.92|50.62|51.9|50.6|51.92|50.62|51.89|50.59|5
1727033480000|2024-09-22 19:31:20|51.89|50.59|51.9|50.6|51.9|50.6|51.89|50.59|2
1727033490000|2024-09-22 19:31:30|51.91|50.61|51.9|50.6|51.91|50.61|51.9|50.6|2
1727033500000|2024-09-22 19:31:40|51.89|50.59|51.9|50.6|51.9|50.6|51.89|50.59|2
1727033510000|2024-09-22 19:31:50|51.89|50.59|51.91|50.61|51.91|50.61|51.89|50.59|3
1727033520000|2024-09-22 19:32:00|51.92|50.62|51.94|50.64|51.95|50.65|51.92|50.62|6
1727033530000|2024-09-22 19:32:10|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727033540000|2024-09-22 19:32:20|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727033550000|2024-09-22 19:32:30|51.95|50.65|51.95|50.65|51.96|50.66|51.95|50.65|5
1727033560000|2024-09-22 19:32:40|51.94|50.64|51.94|50.64|51.94|50.64|51.94|50.64|1
1727033580000|2024-09-22 19:33:00|51.93|50.63|51.94|50.64|51.94|50.64|51.92|50.62|4
1727033590000|2024-09-22 19:33:10|51.95|50.65|51.95|50.65|51.96|50.66|51.95|50.65|3
1727033620000|2024-09-22 19:33:40|51.94|50.64|51.94|50.64|51.94|50.64|51.94|50.64|1
1727033630000|2024-09-22 19:33:50|51.93|50.63|51.93|50.63|51.93|50.63|51.91|50.61|5
1727033640000|2024-09-22 19:34:00|51.92|50.62|51.95|50.65|51.95|50.65|51.92|50.62|4
1727033650000|2024-09-22 19:34:10|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727033660000|2024-09-22 19:34:20|51.95|50.65|51.95|50.65|51.96|50.66|51.95|50.65|3
1727033670000|2024-09-22 19:34:30|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|4
1727033680000|2024-09-22 19:34:40|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|2
1727033690000|2024-09-22 19:34:50|51.94|50.64|51.94|50.64|51.94|50.64|51.94|50.64|1
1727033700000|2024-09-22 19:35:00|51.95|50.65|51.97|50.67|51.98|50.68|51.95|50.65|5
1727033710000|2024-09-22 19:35:10|51.98|50.68|51.97|50.67|51.98|50.68|51.97|50.67|2
1727033730000|2024-09-22 19:35:30|51.96|50.66|51.97|50.67|51.97|50.67|51.96|50.66|2
1727033740000|2024-09-22 19:35:40|51.96|50.66|51.96|50.66|51.97|50.67|51.96|50.66|3
1727033750000|2024-09-22 19:35:50|51.95|50.65|51.94|50.64|51.95|50.65|51.93|50.63|6
1727033760000|2024-09-22 19:36:00|51.95|50.65|51.93|50.63|51.95|50.65|51.93|50.63|5
1727033770000|2024-09-22 19:36:10|51.94|50.64|51.94|50.64|51.94|50.64|51.93|50.63|3
1727033780000|2024-09-22 19:36:20|51.95|50.65|51.96|50.66|51.96|50.66|51.93|50.63|7
1727033790000|2024-09-22 19:36:30|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727033800000|2024-09-22 19:36:40|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727033810000|2024-09-22 19:36:50|51.97|50.67|51.97|50.67|51.98|50.68|51.97|50.67|3
1727033820000|2024-09-22 19:37:00|51.98|50.68|51.96|50.66|51.98|50.68|51.96|50.66|2
1727033830000|2024-09-22 19:37:10|51.95|50.65|51.95|50.65|51.96|50.66|51.95|50.65|5
1727033840000|2024-09-22 19:37:20|51.96|50.66|51.95|50.65|51.96|50.66|51.94|50.64|4
1727033850000|2024-09-22 19:37:30|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|4
1727033870000|2024-09-22 19:37:50|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|2
1727033880000|2024-09-22 19:38:00|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|8
1727033890000|2024-09-22 19:38:10|51.96|50.66|51.95|50.65|51.96|50.66|51.95|50.65|4
1727033900000|2024-09-22 19:38:20|51.96|50.66|51.95|50.65|51.96|50.66|51.95|50.65|2
1727033940000|2024-09-22 19:39:00|51.94|50.64|51.96|50.66|51.96|50.66|51.94|50.64|5
1727033950000|2024-09-22 19:39:10|51.95|50.65|51.96|50.66|51.96|50.66|51.95|50.65|2
1727033960000|2024-09-22 19:39:20|51.95|50.65|51.96|50.66|51.96|50.66|51.94|50.64|3
1727033980000|2024-09-22 19:39:40|51.97|50.67|51.97|50.67|51.98|50.68|51.96|50.66|5
1727033990000|2024-09-22 19:39:50|51.98|50.68|51.97|50.67|51.98|50.68|51.97|50.67|4
1727034000000|2024-09-22 19:40:00|51.98|50.68|51.97|50.67|51.98|50.68|51.97|50.67|10
1727034010000|2024-09-22 19:40:10|51.98|50.68|51.97|50.67|51.98|50.68|51.97|50.67|4
1727034020000|2024-09-22 19:40:20|51.96|50.66|51.97|50.67|51.97|50.67|51.96|50.66|2
1727034040000|2024-09-22 19:40:40|51.98|50.68|51.98|50.68|51.98|50.68|51.98|50.68|1
1727034060000|2024-09-22 19:41:00|51.97|50.67|51.97|50.67|51.98|50.68|51.97|50.67|3
1727034070000|2024-09-22 19:41:10|51.96|50.66|51.97|50.67|51.97|50.67|51.96|50.66|4
1727034080000|2024-09-22 19:41:20|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727034120000|2024-09-22 19:42:00|51.94|50.64|51.93|50.63|51.94|50.64|51.92|50.62|4
1727034130000|2024-09-22 19:42:10|51.92|50.62|51.92|50.62|51.93|50.63|51.92|50.62|7
1727034140000|2024-09-22 19:42:20|51.91|50.61|51.92|50.62|51.92|50.62|51.91|50.61|4
1727034150000|2024-09-22 19:42:30|51.91|50.61|51.92|50.62|51.92|50.62|51.91|50.61|4
1727034160000|2024-09-22 19:42:40|51.91|50.61|51.91|50.61|51.92|50.62|51.91|50.61|7
1727034170000|2024-09-22 19:42:50|51.89|50.59|51.9|50.6|51.9|50.6|51.89|50.59|4
1727034180000|2024-09-22 19:43:00|51.91|50.61|51.94|50.64|51.94|50.64|51.91|50.61|3
1727034190000|2024-09-22 19:43:10|51.93|50.63|51.92|50.62|51.93|50.63|51.92|50.62|2
1727034200000|2024-09-22 19:43:20|51.93|50.63|51.93|50.63|51.93|50.63|51.93|50.63|1
1727034220000|2024-09-22 19:43:40|51.94|50.64|51.95|50.65|51.95|50.65|51.94|50.64|2
1727034240000|2024-09-22 19:44:00|51.94|50.64|51.94|50.64|51.95|50.65|51.94|50.64|5
1727034270000|2024-09-22 19:44:30|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727034300000|2024-09-22 19:45:00|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727034310000|2024-09-22 19:45:10|51.97|50.67|51.97|50.67|51.97|50.67|51.96|50.66|7
1727034320000|2024-09-22 19:45:20|51.96|50.66|51.97|50.67|51.97|50.67|51.96|50.66|10
1727034330000|2024-09-22 19:45:30|51.96|50.66|51.96|50.66|51.96|50.66|51.95|50.65|3
1727034370000|2024-09-22 19:46:10|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727034380000|2024-09-22 19:46:20|51.96|50.66|51.96|50.66|51.96|50.66|51.96|50.66|1
1727034510000|2024-09-22 19:48:30|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727034520000|2024-09-22 19:48:40|51.94|50.64|51.94|50.64|51.94|50.64|51.94|50.64|1
1727034530000|2024-09-22 19:48:50|51.95|50.65|51.95|50.65|51.95|50.65|51.95|50.65|1
1727034550000|2024-09-22 19:49:10|51.94|50.64|51.94|50.64|51.94|50.64|51.94|50.64|1
1727034560000|2024-09-22 19:49:20|51.96|50.66|51.98|50.68|51.98|50.68|51.96|50.66|2
1727034620000|2024-09-22 19:50:20|51.99|50.69|51.99|50.69|51.99|50.69|51.99|50.69|1
1727034650000|2024-09-22 19:50:50|51.98|50.68|51.98|50.68|51.98|50.68|51.98|50.68|1
1727034660000|2024-09-22 19:51:00|51.99|50.69|51.99|50.69|51.99|50.69|51.99|50.69|1
1727034700000|2024-09-22 19:51:40|52|50.7|52|50.7|52|50.7|52|50.7|1
1727034740000|2024-09-22 19:52:20|52.01|50.71|52.04|50.74|52.04|50.74|52.01|50.71|3
1727034750000|2024-09-22 19:52:30|52.05|50.75|52.05|50.75|52.05|50.75|52.05|50.75|1
1727034760000|2024-09-22 19:52:40|52.06|50.76|52.06|50.76|52.06|50.76|52.06|50.76|1
1727034820000|2024-09-22 19:53:40|52.07|50.77|52.08|50.78|52.08|50.78|52.07|50.77|2
1727034840000|2024-09-22 19:54:00|52.09|50.79|52.09|50.79|52.09|50.79|52.09|50.79|1
1727034850000|2024-09-22 19:54:10|52.1|50.8|52.12|50.82|52.12|50.82|52.1|50.8|3
1727034860000|2024-09-22 19:54:20|52.13|50.83|52.13|50.83|52.13|50.83|52.13|50.83|1
1727034870000|2024-09-22 19:54:30|52.14|50.84|52.14|50.84|52.14|50.84|52.14|50.84|1
1727034880000|2024-09-22 19:54:40|52.15|50.85|52.14|50.84|52.15|50.85|52.14|50.84|4
1727034890000|2024-09-22 19:54:50|52.15|50.85|52.14|50.84|52.15|50.85|52.14|50.84|4
1727034900000|2024-09-22 19:55:00|52.15|50.85|52.16|50.86|52.16|50.86|52.14|50.84|4
1727034910000|2024-09-22 19:55:10|52.17|50.87|52.17|50.87|52.17|50.87|52.17|50.87|1
1727034940000|2024-09-22 19:55:40|52.18|50.88|52.18|50.88|52.18|50.88|52.18|50.88|1
1727034950000|2024-09-22 19:55:50|52.19|50.89|52.19|50.89|52.19|50.89|52.18|50.88|3
1727034960000|2024-09-22 19:56:00|52.2|50.9|52.22|50.92|52.22|50.92|52.2|50.9|5
1727034970000|2024-09-22 19:56:10|52.23|50.93|52.25|50.95|52.25|50.95|52.23|50.93|3
1727034980000|2024-09-22 19:56:20|52.24|50.94|52.24|50.94|52.25|50.95|52.24|50.94|3
1727034990000|2024-09-22 19:56:30|52.25|50.95|52.29|50.99|52.29|50.99|52.24|50.94|6
1727035000000|2024-09-22 19:56:40|52.3|51|52.32|51.02|52.33|51.03|52.3|51|10
1727035010000|2024-09-22 19:56:50|52.31|51.01|52.31|51.01|52.32|51.02|52.31|51.01|3
1727035020000|2024-09-22 19:57:00|52.32|51.02|52.31|51.01|52.32|51.02|52.31|51.01|2
1727035030000|2024-09-22 19:57:10|52.3|51|52.33|51.03|52.33|51.03|52.3|51|4
1727035040000|2024-09-22 19:57:20|52.32|51.02|52.33|51.03|52.33|51.03|52.32|51.02|2
1727035050000|2024-09-22 19:57:30|52.32|51.02|52.32|51.02|52.33|51.03|52.32|51.02|3
1727035060000|2024-09-22 19:57:40|52.33|51.03|52.32|51.02|52.33|51.03|52.32|51.02|4
1727035070000|2024-09-22 19:57:50|52.31|51.01|52.31|51.01|52.32|51.02|52.31|51.01|3
1727035080000|2024-09-22 19:58:00|52.3|51|52.3|51|52.3|51|52.3|51|1
1727035090000|2024-09-22 19:58:10|52.29|50.99|52.28|50.98|52.3|51|52.27|50.97|7
1727035100000|2024-09-22 19:58:20|52.27|50.97|52.28|50.98|52.28|50.98|52.27|50.97|2
1727035110000|2024-09-22 19:58:30|52.27|50.97|52.28|50.98|52.28|50.98|52.27|50.97|4
1727035120000|2024-09-22 19:58:40|52.27|50.97|52.23|50.93|52.28|50.98|52.23|50.93|7
1727035130000|2024-09-22 19:58:50|52.24|50.94|52.24|50.94|52.24|50.94|52.23|50.93|5
1727035140000|2024-09-22 19:59:00|52.23|50.93|52.27|50.97|52.27|50.97|52.23|50.93|7
1727035150000|2024-09-22 19:59:10|52.26|50.96|52.23|50.93|52.26|50.96|52.23|50.93|3
1727035160000|2024-09-22 19:59:20|52.24|50.94|52.23|50.93|52.24|50.94|52.23|50.93|2
1727035170000|2024-09-22 19:59:30|52.22|50.92|52.21|50.91|52.22|50.92|52.21|50.91|2
1727035190000|2024-09-22 19:59:50|52.19|50.89|52.2|50.9|52.2|50.9|52.19|50.89|2
1727035200000|2024-09-22 20:00:00|52.22|50.92|52.23|50.93|52.24|50.94|52.21|50.91|7
1727035210000|2024-09-22 20:00:10|52.22|50.92|52.2|50.9|52.22|50.92|52.2|50.9|3
1727035220000|2024-09-22 20:00:20|52.19|50.89|52.19|50.89|52.19|50.89|52.19|50.89|1
1727035230000|2024-09-22 20:00:30|52.2|50.9|52.19|50.89|52.2|50.9|52.19|50.89|2
1727035240000|2024-09-22 20:00:40|52.18|50.88|52.18|50.88|52.18|50.88|52.17|50.87|3
1727035250000|2024-09-22 20:00:50|52.19|50.89|52.19|50.89|52.2|50.9|52.18|50.88|5
1727035260000|2024-09-22 20:01:00|52.18|50.88|52.18|50.88|52.19|50.89|52.18|50.88|5
1727035270000|2024-09-22 20:01:10|52.17|50.87|52.18|50.88|52.18|50.88|52.17|50.87|2
1727035280000|2024-09-22 20:01:20|52.17|50.87|52.17|50.87|52.17|50.87|52.17|50.87|1
1727035290000|2024-09-22 20:01:30|52.18|50.88|52.19|50.89|52.2|50.9|52.18|50.88|6
1727035300000|2024-09-22 20:01:40|52.2|50.9|52.2|50.9|52.2|50.9|52.19|50.89|3
1727035310000|2024-09-22 20:01:50|52.21|50.91|52.19|50.89|52.21|50.91|52.19|50.89|3
1727035320000|2024-09-22 20:02:00|52.2|50.9|52.19|50.89|52.21|50.91|52.19|50.89|6
1727035330000|2024-09-22 20:02:10|52.18|50.88|52.18|50.88|52.18|50.88|52.18|50.88|1
1727035340000|2024-09-22 20:02:20|52.19|50.89|52.18|50.88|52.19|50.89|52.18|50.88|2
1727035350000|2024-09-22 20:02:30|52.19|50.89|52.2|50.9|52.21|50.91|52.19|50.89|6
1727035360000|2024-09-22 20:02:40|52.21|50.91|52.2|50.9|52.21|50.91|52.2|50.9|2
1727035370000|2024-09-22 20:02:50|52.19|50.89|52.19|50.89|52.2|50.9|52.19|50.89|5
1727035380000|2024-09-22 20:03:00|52.18|50.88|52.19|50.89|52.19|50.89|52.18|50.88|2
1727035390000|2024-09-22 20:03:10|52.18|50.88|52.21|50.91|52.21|50.91|52.18|50.88|4
1727035400000|2024-09-22 20:03:20|52.2|50.9|52.18|50.88|52.21|50.91|52.18|50.88|5
1727035410000|2024-09-22 20:03:30|52.19|50.89|52.2|50.9|52.2|50.9|52.19|50.89|6
1727035420000|2024-09-22 20:03:40|52.21|50.91|52.25|50.95|52.26|50.96|52.21|50.91|5
1727035430000|2024-09-22 20:03:50|52.24|50.94|52.21|50.91|52.24|50.94|52.21|50.91|4
1727035440000|2024-09-22 20:04:00|52.22|50.92|52.24|50.94|52.24|50.94|52.22|50.92|3
1727035480000|2024-09-22 20:04:40|52.22|50.92|52.19|50.89|52.22|50.92|52.19|50.89|3
1727035490000|2024-09-22 20:04:50|52.18|50.88|52.17|50.87|52.18|50.88|52.17|50.87|6
1727035500000|2024-09-22 20:05:00|52.16|50.86|52.16|50.86|52.16|50.86|52.16|50.86|1
1727035510000|2024-09-22 20:05:10|52.15|50.85|52.14|50.84|52.16|50.86|52.14|50.84|8
1727035520000|2024-09-22 20:05:20|52.13|50.83|52.12|50.82|52.13|50.83|52.12|50.82|4
1727035530000|2024-09-22 20:05:30|52.13|50.83|52.12|50.82|52.13|50.83|52.12|50.82|4
1727035540000|2024-09-22 20:05:40|52.13|50.83|52.13|50.83|52.13|50.83|52.13|50.83|1
1727035570000|2024-09-22 20:06:10|52.14|50.84|52.18|50.88|52.19|50.89|52.14|50.84|6
1727035580000|2024-09-22 20:06:20|52.19|50.89|52.2|50.9|52.2|50.9|52.18|50.88|6
1727035590000|2024-09-22 20:06:30|52.19|50.89|52.19|50.89|52.2|50.9|52.19|50.89|7
1727035600000|2024-09-22 20:06:40|52.18|50.88|52.2|50.9|52.2|50.9|52.18|50.88|3
1727035610000|2024-09-22 20:06:50|52.19|50.89|52.2|50.9|52.2|50.9|52.19|50.89|4
1727035620000|2024-09-22 20:07:00|52.19|50.89|52.18|50.88|52.2|50.9|52.18|50.88|4
1727035630000|2024-09-22 20:07:10|52.17|50.87|52.17|50.87|52.18|50.88|52.17|50.87|3
1727035640000|2024-09-22 20:07:20|52.18|50.88|52.17|50.87|52.18|50.88|52.17|50.87|2
1727035660000|2024-09-22 20:07:40|52.18|50.88|52.19|50.89|52.19|50.89|52.17|50.87|3
1727035670000|2024-09-22 20:07:50|52.18|50.88|52.18|50.88|52.19|50.89|52.18|50.88|3
1727035680000|2024-09-22 20:08:00|52.19|50.89|52.18|50.88|52.19|50.89|52.18|50.88|2
1727035700000|2024-09-22 20:08:20|52.17|50.87|52.17|50.87|52.17|50.87|52.17|50.87|1
1727035710000|2024-09-22 20:08:30|52.18|50.88|52.22|50.92|52.22|50.92|52.18|50.88|5
1727035720000|2024-09-22 20:08:40|52.23|50.93|52.26|50.96|52.26|50.96|52.23|50.93|6
1727035730000|2024-09-22 20:08:50|52.23|50.93|52.25|50.95|52.25|50.95|52.23|50.93|5
1727035740000|2024-09-22 20:09:00|52.24|50.94|52.22|50.92|52.24|50.94|52.22|50.92|3
1727035750000|2024-09-22 20:09:10|52.23|50.93|52.23|50.93|52.23|50.93|52.22|50.92|5
1727035760000|2024-09-22 20:09:20|52.24|50.94|52.25|50.95|52.25|50.95|52.24|50.94|2
1727035770000|2024-09-22 20:09:30|52.26|50.96|52.26|50.96|52.26|50.96|52.25|50.95|9
1727035780000|2024-09-22 20:09:40|52.27|50.97|52.29|50.99|52.3|51|52.27|50.97|7
1727035790000|2024-09-22 20:09:50|52.28|50.98|52.27|50.97|52.28|50.98|52.27|50.97|4
1727035810000|2024-09-22 20:10:10|52.28|50.98|52.26|50.96|52.28|50.98|52.26|50.96|5
1727035820000|2024-09-22 20:10:20|52.25|50.95|52.24|50.94|52.25|50.95|52.24|50.94|2
1727035830000|2024-09-22 20:10:30|52.23|50.93|52.22|50.92|52.23|50.93|52.21|50.91|6
1727035840000|2024-09-22 20:10:40|52.2|50.9|52.2|50.9|52.21|50.91|52.2|50.9|3
1727035850000|2024-09-22 20:10:50|52.21|50.91|52.2|50.9|52.22|50.92|52.2|50.9|4
1727035860000|2024-09-22 20:11:00|52.21|50.91|52.21|50.91|52.21|50.91|52.2|50.9|3
1727035870000|2024-09-22 20:11:10|52.2|50.9|52.21|50.91|52.21|50.91|52.2|50.9|2
1727035880000|2024-09-22 20:11:20|52.22|50.92|52.25|50.95|52.25|50.95|52.22|50.92|4
1727035900000|2024-09-22 20:11:40|52.24|50.94|52.25|50.95|52.25|50.95|52.24|50.94|2
1727035910000|2024-09-22 20:11:50|52.24|50.94|52.24|50.94|52.24|50.94|52.24|50.94|1
1727035920000|2024-09-22 20:12:00|52.23|50.93|52.2|50.9|52.23|50.93|52.19|50.89|6
1727035930000|2024-09-22 20:12:10|52.21|50.91|52.21|50.91|52.23|50.93|52.21|50.91|4
1727035950000|2024-09-22 20:12:30|52.2|50.9|52.19|50.89|52.2|50.9|52.19|50.89|2
1727035960000|2024-09-22 20:12:40|52.2|50.9|52.2|50.9|52.2|50.9|52.19|50.89|3
1727035980000|2024-09-22 20:13:00|52.21|50.91|52.23|50.93|52.24|50.94|52.21|50.91|9
1727035990000|2024-09-22 20:13:10|52.24|50.94|52.24|50.94|52.25|50.95|52.22|50.92|7
1727036020000|2024-09-22 20:13:40|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727036030000|2024-09-22 20:13:50|52.24|50.94|52.25|50.95|52.25|50.95|52.24|50.94|2
1727036060000|2024-09-22 20:14:20|52.26|50.96|52.27|50.97|52.27|50.97|52.26|50.96|2
1727036070000|2024-09-22 20:14:30|52.26|50.96|52.28|50.98|52.28|50.98|52.26|50.96|3
1727036080000|2024-09-22 20:14:40|52.29|50.99|52.28|50.98|52.29|50.99|52.27|50.97|8
1727036090000|2024-09-22 20:14:50|52.27|50.97|52.28|50.98|52.28|50.98|52.27|50.97|2
1727036100000|2024-09-22 20:15:00|52.27|50.97|52.27|50.97|52.28|50.98|52.27|50.97|5
1727036110000|2024-09-22 20:15:10|52.28|50.98|52.29|50.99|52.29|50.99|52.28|50.98|2
1727036150000|2024-09-22 20:15:50|52.3|51|52.31|51.01|52.31|51.01|52.3|51|2
1727036160000|2024-09-22 20:16:00|52.32|51.02|52.36|51.06|52.36|51.06|52.32|51.02|5
1727036170000|2024-09-22 20:16:10|52.37|51.07|52.38|51.08|52.38|51.08|52.37|51.07|4
1727036190000|2024-09-22 20:16:30|52.37|51.07|52.37|51.07|52.37|51.07|52.37|51.07|1
1727036200000|2024-09-22 20:16:40|52.38|51.08|52.38|51.08|52.39|51.09|52.38|51.08|3
1727036210000|2024-09-22 20:16:50|52.37|51.07|52.38|51.08|52.38|51.08|52.37|51.07|2
1727036270000|2024-09-22 20:17:50|52.37|51.07|52.37|51.07|52.37|51.07|52.37|51.07|1
1727036280000|2024-09-22 20:18:00|52.38|51.08|52.37|51.07|52.38|51.08|52.37|51.07|2
1727036290000|2024-09-22 20:18:10|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727036300000|2024-09-22 20:18:20|52.35|51.05|52.35|51.05|52.36|51.06|52.35|51.05|3
1727036310000|2024-09-22 20:18:30|52.34|51.04|52.32|51.02|52.34|51.04|52.32|51.02|4
1727036320000|2024-09-22 20:18:40|52.33|51.03|52.32|51.02|52.35|51.05|52.32|51.02|10
1727036340000|2024-09-22 20:19:00|52.31|51.01|52.32|51.02|52.32|51.02|52.31|51.01|2
1727036350000|2024-09-22 20:19:10|52.31|51.01|52.3|51|52.32|51.02|52.3|51|6
1727036360000|2024-09-22 20:19:20|52.31|51.01|52.3|51|52.31|51.01|52.3|51|6
1727036370000|2024-09-22 20:19:30|52.29|50.99|52.29|50.99|52.29|50.99|52.29|50.99|1
1727036380000|2024-09-22 20:19:40|52.28|50.98|52.3|51|52.3|51|52.28|50.98|2
1727036390000|2024-09-22 20:19:50|52.31|51.01|52.3|51|52.31|51.01|52.3|51|2
1727036400000|2024-09-22 20:20:00|52.31|51.01|52.31|51.01|52.32|51.02|52.31|51.01|3
1727036410000|2024-09-22 20:20:10|52.32|51.02|52.36|51.06|52.36|51.06|52.32|51.02|10
1727036420000|2024-09-22 20:20:20|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727036430000|2024-09-22 20:20:30|52.36|51.06|52.34|51.04|52.36|51.06|52.34|51.04|3
1727036460000|2024-09-22 20:21:00|52.33|51.03|52.35|51.05|52.35|51.05|52.32|51.02|10
1727036470000|2024-09-22 20:21:10|52.36|51.06|52.36|51.06|52.37|51.07|52.36|51.06|7
1727036490000|2024-09-22 20:21:30|52.37|51.07|52.36|51.06|52.37|51.07|52.36|51.06|4
1727036530000|2024-09-22 20:22:10|52.37|51.07|52.38|51.08|52.38|51.08|52.37|51.07|2
1727036560000|2024-09-22 20:22:40|52.37|51.07|52.37|51.07|52.37|51.07|52.37|51.07|1
1727036570000|2024-09-22 20:22:50|52.38|51.08|52.38|51.08|52.38|51.08|52.37|51.07|3
1727036590000|2024-09-22 20:23:10|52.37|51.07|52.37|51.07|52.38|51.08|52.37|51.07|3
1727036600000|2024-09-22 20:23:20|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727036620000|2024-09-22 20:23:40|52.37|51.07|52.37|51.07|52.37|51.07|52.37|51.07|1
1727036630000|2024-09-22 20:23:50|52.36|51.06|52.35|51.05|52.36|51.06|52.35|51.05|2
1727036640000|2024-09-22 20:24:00|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727036650000|2024-09-22 20:24:10|52.35|51.05|52.36|51.06|52.36|51.06|52.35|51.05|2
1727036680000|2024-09-22 20:24:40|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727036700000|2024-09-22 20:25:00|52.34|51.04|52.3|51|52.34|51.04|52.3|51|2
1727036710000|2024-09-22 20:25:10|52.29|50.99|52.29|50.99|52.3|51|52.29|50.99|3
1727036730000|2024-09-22 20:25:30|52.3|51|52.3|51|52.32|51.02|52.29|50.99|9
1727036740000|2024-09-22 20:25:40|52.29|50.99|52.28|50.98|52.29|50.99|52.28|50.98|4
1727036750000|2024-09-22 20:25:50|52.29|50.99|52.29|50.99|52.3|51|52.29|50.99|3
1727036760000|2024-09-22 20:26:00|52.3|51|52.33|51.03|52.33|51.03|52.3|51|6
1727036770000|2024-09-22 20:26:10|52.34|51.04|52.34|51.04|52.35|51.05|52.34|51.04|3
1727036800000|2024-09-22 20:26:40|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727036820000|2024-09-22 20:27:00|52.36|51.06|52.35|51.05|52.36|51.06|52.35|51.05|2
1727036910000|2024-09-22 20:28:30|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727036930000|2024-09-22 20:28:50|52.37|51.07|52.39|51.09|52.39|51.09|52.37|51.07|5
1727036940000|2024-09-22 20:29:00|52.38|51.08|52.38|51.08|52.38|51.08|52.38|51.08|1
1727036950000|2024-09-22 20:29:10|52.39|51.09|52.39|51.09|52.39|51.09|52.39|51.09|1
1727036970000|2024-09-22 20:29:30|52.4|51.1|52.4|51.1|52.4|51.1|52.4|51.1|1
1727036980000|2024-09-22 20:29:40|52.41|51.11|52.41|51.11|52.41|51.11|52.41|51.11|1
1727036990000|2024-09-22 20:29:50|52.42|51.12|52.41|51.11|52.42|51.12|52.41|51.11|2
1727037000000|2024-09-22 20:30:00|52.42|51.12|52.41|51.11|52.42|51.12|52.41|51.11|4
1727037010000|2024-09-22 20:30:10|52.42|51.12|52.42|51.12|52.42|51.12|52.42|51.12|1
1727037020000|2024-09-22 20:30:20|52.41|51.11|52.41|51.11|52.42|51.12|52.41|51.11|3
1727037060000|2024-09-22 20:31:00|52.42|51.12|52.42|51.12|52.42|51.12|52.41|51.11|3
1727037070000|2024-09-22 20:31:10|52.41|51.11|52.41|51.11|52.41|51.11|52.41|51.11|1
1727037090000|2024-09-22 20:31:30|52.39|51.09|52.4|51.1|52.4|51.1|52.39|51.09|2
1727037100000|2024-09-22 20:31:40|52.39|51.09|52.39|51.09|52.39|51.09|52.39|51.09|1
1727037110000|2024-09-22 20:31:50|52.38|51.08|52.37|51.07|52.38|51.08|52.36|51.06|4
1727037150000|2024-09-22 20:32:30|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727037170000|2024-09-22 20:32:50|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727037190000|2024-09-22 20:33:10|52.34|51.04|52.34|51.04|52.34|51.04|52.34|51.04|1
1727037200000|2024-09-22 20:33:20|52.35|51.05|52.34|51.04|52.35|51.05|52.34|51.04|2
1727037210000|2024-09-22 20:33:30|52.35|51.05|52.34|51.04|52.35|51.05|52.34|51.04|2
1727037220000|2024-09-22 20:33:40|52.33|51.03|52.33|51.03|52.33|51.03|52.33|51.03|1
1727037230000|2024-09-22 20:33:50|52.34|51.04|52.33|51.03|52.34|51.04|52.33|51.03|2
1727037240000|2024-09-22 20:34:00|52.34|51.04|52.34|51.04|52.34|51.04|52.33|51.03|3
1727037260000|2024-09-22 20:34:20|52.33|51.03|52.34|51.04|52.34|51.04|52.33|51.03|2
1727037300000|2024-09-22 20:35:00|52.33|51.03|52.33|51.03|52.33|51.03|52.33|51.03|1
1727037360000|2024-09-22 20:36:00|52.32|51.02|52.32|51.02|52.32|51.02|52.32|51.02|1
1727037370000|2024-09-22 20:36:10|52.31|51.01|52.31|51.01|52.32|51.02|52.31|51.01|3
1727037380000|2024-09-22 20:36:20|52.32|51.02|52.32|51.02|52.32|51.02|52.32|51.02|1
1727037390000|2024-09-22 20:36:30|52.33|51.03|52.33|51.03|52.33|51.03|52.32|51.02|3
1727037400000|2024-09-22 20:36:40|52.34|51.04|52.33|51.03|52.34|51.04|52.33|51.03|2
1727037410000|2024-09-22 20:36:50|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727037420000|2024-09-22 20:37:00|52.36|51.06|52.36|51.06|52.36|51.06|52.35|51.05|3
1727037430000|2024-09-22 20:37:10|52.35|51.05|52.35|51.05|52.36|51.06|52.35|51.05|5
1727037440000|2024-09-22 20:37:20|52.36|51.06|52.35|51.05|52.36|51.06|52.35|51.05|2
1727037450000|2024-09-22 20:37:30|52.36|51.06|52.35|51.05|52.36|51.06|52.35|51.05|6
1727037460000|2024-09-22 20:37:40|52.36|51.06|52.35|51.05|52.36|51.06|52.35|51.05|4
1727037500000|2024-09-22 20:38:20|52.34|51.04|52.34|51.04|52.34|51.04|52.34|51.04|1
1727037540000|2024-09-22 20:39:00|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727037550000|2024-09-22 20:39:10|52.36|51.06|52.36|51.06|52.36|51.06|52.36|51.06|1
1727037560000|2024-09-22 20:39:20|52.35|51.05|52.35|51.05|52.35|51.05|52.35|51.05|1
1727037580000|2024-09-22 20:39:40|52.34|51.04|52.34|51.04|52.34|51.04|52.34|51.04|1
1727037600000|2024-09-22 20:40:00|52.33|51.03|52.32|51.02|52.33|51.03|52.32|51.02|2
1727037610000|2024-09-22 20:40:10|52.3|51|52.28|50.98|52.3|51|52.28|50.98|3
1727037620000|2024-09-22 20:40:20|52.27|50.97|52.28|50.98|52.28|50.98|52.27|50.97|8
1727037640000|2024-09-22 20:40:40|52.27|50.97|52.28|50.98|52.28|50.98|52.27|50.97|6
1727037690000|2024-09-22 20:41:30|52.27|50.97|52.27|50.97|52.27|50.97|52.27|50.97|1
1727037700000|2024-09-22 20:41:40|52.26|50.96|52.25|50.95|52.27|50.97|52.25|50.95|4
1727037710000|2024-09-22 20:41:50|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727037720000|2024-09-22 20:42:00|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727037730000|2024-09-22 20:42:10|52.24|50.94|52.24|50.94|52.24|50.94|52.24|50.94|1
1727037760000|2024-09-22 20:42:40|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727037780000|2024-09-22 20:43:00|52.24|50.94|52.24|50.94|52.24|50.94|52.24|50.94|1
1727037790000|2024-09-22 20:43:10|52.23|50.93|52.24|50.94|52.25|50.95|52.23|50.93|4
1727037800000|2024-09-22 20:43:20|52.25|50.95|52.25|50.95|52.25|50.95|52.24|50.94|3
1727037830000|2024-09-22 20:43:50|52.24|50.94|52.24|50.94|52.25|50.95|52.24|50.94|3
1727037850000|2024-09-22 20:44:10|52.23|50.93|52.23|50.93|52.23|50.93|52.23|50.93|1
1727037860000|2024-09-22 20:44:20|52.24|50.94|52.24|50.94|52.24|50.94|52.24|50.94|1
1727037910000|2024-09-22 20:45:10|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727037930000|2024-09-22 20:45:30|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727037950000|2024-09-22 20:45:50|52.27|50.97|52.28|50.98|52.29|50.99|52.27|50.97|4
1727037960000|2024-09-22 20:46:00|52.27|50.97|52.26|50.96|52.27|50.97|52.26|50.96|2
1727038000000|2024-09-22 20:46:40|52.27|50.97|52.26|50.96|52.27|50.97|52.26|50.96|6
1727038020000|2024-09-22 20:47:00|52.27|50.97|52.26|50.96|52.27|50.97|52.25|50.95|4
1727038030000|2024-09-22 20:47:10|52.25|50.95|52.24|50.94|52.25|50.95|52.23|50.93|5
1727038040000|2024-09-22 20:47:20|52.25|50.95|52.24|50.94|52.25|50.95|52.24|50.94|2
1727038050000|2024-09-22 20:47:30|52.23|50.93|52.23|50.93|52.23|50.93|52.23|50.93|1
1727038060000|2024-09-22 20:47:40|52.24|50.94|52.24|50.94|52.25|50.95|52.24|50.94|3
1727038080000|2024-09-22 20:48:00|52.25|50.95|52.26|50.96|52.26|50.96|52.25|50.95|2
1727038090000|2024-09-22 20:48:10|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727038110000|2024-09-22 20:48:30|52.26|50.96|52.25|50.95|52.26|50.96|52.25|50.95|2
1727038120000|2024-09-22 20:48:40|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727038130000|2024-09-22 20:48:50|52.27|50.97|52.26|50.96|52.27|50.97|52.26|50.96|2
1727038160000|2024-09-22 20:49:20|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727038170000|2024-09-22 20:49:30|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727038190000|2024-09-22 20:49:50|52.27|50.97|52.27|50.97|52.27|50.97|52.27|50.97|1
1727038200000|2024-09-22 20:50:00|52.28|50.98|52.27|50.97|52.28|50.98|52.27|50.97|8
1727038210000|2024-09-22 20:50:10|52.28|50.98|52.25|50.95|52.28|50.98|52.25|50.95|3
1727038230000|2024-09-22 20:50:30|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727038240000|2024-09-22 20:50:40|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727038250000|2024-09-22 20:50:50|52.26|50.96|52.27|50.97|52.27|50.97|52.26|50.96|2
1727038260000|2024-09-22 20:51:00|52.28|50.98|52.28|50.98|52.28|50.98|52.27|50.97|3
1727038270000|2024-09-22 20:51:10|52.29|50.99|52.3|51|52.3|51|52.29|50.99|2
1727038290000|2024-09-22 20:51:30|52.31|51.01|52.31|51.01|52.31|51.01|52.3|51|7
1727038300000|2024-09-22 20:51:40|52.3|51|52.27|50.97|52.3|51|52.27|50.97|4
1727038310000|2024-09-22 20:51:50|52.28|50.98|52.27|50.97|52.28|50.98|52.27|50.97|4
1727038320000|2024-09-22 20:52:00|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727038340000|2024-09-22 20:52:20|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727038360000|2024-09-22 20:52:40|52.26|50.96|52.26|50.96|52.26|50.96|52.26|50.96|1
1727038370000|2024-09-22 20:52:50|52.25|50.95|52.25|50.95|52.26|50.96|52.24|50.94|5
1727038380000|2024-09-22 20:53:00|52.26|50.96|52.25|50.95|52.26|50.96|52.24|50.94|4
1727038400000|2024-09-22 20:53:20|52.22|50.92|52.25|50.95|52.26|50.96|52.22|50.92|4
1727038410000|2024-09-22 20:53:30|52.24|50.94|52.25|50.95|52.25|50.95|52.23|50.93|4
1727038420000|2024-09-22 20:53:40|52.26|50.96|52.24|50.94|52.26|50.96|52.24|50.94|3
1727038440000|2024-09-22 20:54:00|52.25|50.95|52.25|50.95|52.25|50.95|52.25|50.95|1
1727038450000|2024-09-22 20:54:10|52.24|50.94|52.24|50.94|52.25|50.95|52.24|50.94|3
1727038460000|2024-09-22 20:54:20|52.25|50.95|52.25|50.95|52.25|50.95|52.24|50.94|7
1727038470000|2024-09-22 20:54:30|52.24|50.94|52.25|50.95|52.25|50.95|52.24|50.94|2
1727038480000|2024-09-22 20:54:40|52.24|50.94|52.23|50.93|52.25|50.95|52.23|50.93|3
1727038500000|2024-09-22 20:55:00|52.24|50.94|52.24|50.94|52.24|50.94|52.24|50.94|1
1727038510000|2024-09-22 20:55:10|52.23|50.93|52.23|50.93|52.24|50.94|52.23|50.93|3
1727038520000|2024-09-22 20:55:20|52.22|50.92|52.22|50.92|52.23|50.93|52.22|50.92|3
1727038530000|2024-09-22 20:55:30|52.21|50.91|52.19|50.89|52.21|50.91|52.19|50.89|5
1727038540000|2024-09-22 20:55:40|52.2|50.9|52.19|50.89|52.2|50.9|52.19|50.89|2
1727038560000|2024-09-22 20:56:00|52.2|50.9|52.2|50.9|52.2|50.9|52.2|50.9|1
1727038580000|2024-09-22 20:56:20|52.18|50.88|52.18|50.88|52.18|50.88|52.18|50.88|1
1727038590000|2024-09-22 20:56:30|52.2|50.9|52.2|50.9|52.2|50.9|52.2|50.9|1
1727038620000|2024-09-22 20:57:00|52.21|50.91|52.2|50.9|52.21|50.91|52.2|50.9|4
1727038630000|2024-09-22 20:57:10|52.21|50.91|52.21|50.91|52.21|50.91|52.2|50.9|7
1727038640000|2024-09-22 20:57:20|52.2|50.9|52.21|50.91|52.21|50.91|52.2|50.9|6
1727038650000|2024-09-22 20:57:30|52.2|50.9|52.19|50.89|52.21|50.91|52.19|50.89|4
1727038670000|2024-09-22 20:57:50|52.2|50.9|52.19|50.89|52.2|50.9|52.19|50.89|2
1727038680000|2024-09-22 20:58:00|52.2|50.9|52.2|50.9|52.2|50.9|52.2|50.9|1
1727038700000|2024-09-22 20:58:20|52.19|50.89|52.18|50.88|52.19|50.89|52.17|50.87|4
1727038710000|2024-09-22 20:58:30|52.17|50.87|52.17|50.87|52.17|50.87|52.17|50.87|1
1727038740000|2024-09-22 20:59:00|52.18|50.88|52.19|50.89|52.19|50.89|52.18|50.88|2
1727038750000|2024-09-22 20:59:10|52.18|50.88|52.19|50.89|52.19|50.89|52.18|50.88|4
1727038760000|2024-09-22 20:59:20|52.18|50.88|51.68|51.38|52.19|51.38|51.68|50.88|4
1727038770000|2024-09-22 20:59:30|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727038780000|2024-09-22 20:59:40|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1727038790000|2024-09-22 20:59:50|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|4
1727038800000|2024-09-22 21:00:00|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727038820000|2024-09-22 21:00:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727038840000|2024-09-22 21:00:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727038860000|2024-09-22 21:01:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727038920000|2024-09-22 21:02:00|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1727038930000|2024-09-22 21:02:10|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1727038940000|2024-09-22 21:02:20|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|3
1727038950000|2024-09-22 21:02:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727038960000|2024-09-22 21:02:40|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727038970000|2024-09-22 21:02:50|51.71|51.41|51.7|51.4|51.72|51.42|51.7|51.4|4
1727038980000|2024-09-22 21:03:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727038990000|2024-09-22 21:03:10|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1727039000000|2024-09-22 21:03:20|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727039020000|2024-09-22 21:03:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727039040000|2024-09-22 21:04:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727039050000|2024-09-22 21:04:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727039060000|2024-09-22 21:04:20|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1727039070000|2024-09-22 21:04:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727039110000|2024-09-22 21:05:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039120000|2024-09-22 21:05:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727039160000|2024-09-22 21:06:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727039180000|2024-09-22 21:06:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727039230000|2024-09-22 21:07:10|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|2
1727039380000|2024-09-22 21:09:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727039400000|2024-09-22 21:10:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727039420000|2024-09-22 21:10:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727039470000|2024-09-22 21:11:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039500000|2024-09-22 21:11:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727039550000|2024-09-22 21:12:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727039560000|2024-09-22 21:12:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039590000|2024-09-22 21:13:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727039640000|2024-09-22 21:14:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039730000|2024-09-22 21:15:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727039740000|2024-09-22 21:15:40|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1727039780000|2024-09-22 21:16:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727039790000|2024-09-22 21:16:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727039800000|2024-09-22 21:16:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039810000|2024-09-22 21:16:50|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|5
1727039820000|2024-09-22 21:17:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1727039860000|2024-09-22 21:17:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727039890000|2024-09-22 21:18:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727039910000|2024-09-22 21:18:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727039930000|2024-09-22 21:18:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727039950000|2024-09-22 21:19:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727039970000|2024-09-22 21:19:30|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727039990000|2024-09-22 21:19:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727040090000|2024-09-22 21:21:30|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727040100000|2024-09-22 21:21:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1727040110000|2024-09-22 21:21:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727040140000|2024-09-22 21:22:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727040170000|2024-09-22 21:22:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727040220000|2024-09-22 21:23:40|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727040230000|2024-09-22 21:23:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727040300000|2024-09-22 21:25:00|51.75|51.45|51.72|51.42|51.75|51.45|51.71|51.41|5
1727040320000|2024-09-22 21:25:20|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1727040330000|2024-09-22 21:25:30|51.71|51.41|51.7|51.4|51.72|51.42|51.7|51.4|4
1727040360000|2024-09-22 21:26:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727040370000|2024-09-22 21:26:10|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727040380000|2024-09-22 21:26:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727040390000|2024-09-22 21:26:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727040410000|2024-09-22 21:26:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727040460000|2024-09-22 21:27:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727040550000|2024-09-22 21:29:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727040570000|2024-09-22 21:29:30|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|2
1727040580000|2024-09-22 21:29:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727040590000|2024-09-22 21:29:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727040600000|2024-09-22 21:30:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727040610000|2024-09-22 21:30:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727040620000|2024-09-22 21:30:20|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727040630000|2024-09-22 21:30:30|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|4
1727040650000|2024-09-22 21:30:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727040720000|2024-09-22 21:32:00|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727040730000|2024-09-22 21:32:10|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1727040740000|2024-09-22 21:32:20|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|6
1727040770000|2024-09-22 21:32:50|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1727040780000|2024-09-22 21:33:00|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727040920000|2024-09-22 21:35:20|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727041000000|2024-09-22 21:36:40|51.53|51.23|51.5|51.2|51.53|51.23|51.5|51.2|3
1727041010000|2024-09-22 21:36:50|51.49|51.19|51.49|51.19|51.49|51.19|51.49|51.19|1
1727041030000|2024-09-22 21:37:10|51.48|51.18|51.48|51.18|51.48|51.18|51.48|51.18|1
1727041070000|2024-09-22 21:37:50|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1727041090000|2024-09-22 21:38:10|51.43|51.13|51.42|51.12|51.43|51.13|51.42|51.12|2
1727041100000|2024-09-22 21:38:20|51.41|51.11|51.39|51.09|51.41|51.11|51.39|51.09|3
1727041120000|2024-09-22 21:38:40|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727041130000|2024-09-22 21:38:50|51.39|51.09|51.38|51.08|51.39|51.09|51.38|51.08|2
1727041150000|2024-09-22 21:39:10|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|2
1727041180000|2024-09-22 21:39:40|51.31|51.01|51.31|51.01|51.31|51.01|51.31|51.01|1
1727041190000|2024-09-22 21:39:50|51.3|51|51.3|51|51.3|51|51.3|51|1
1727041200000|2024-09-22 21:40:00|51.29|50.99|51.35|51.05|51.35|51.05|51.29|50.99|4
1727041420000|2024-09-22 21:43:40|51.34|51.04|51.34|51.04|51.34|51.04|51.34|51.04|1
1727041430000|2024-09-22 21:43:50|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1727041450000|2024-09-22 21:44:10|51.37|51.07|51.36|51.06|51.37|51.07|51.36|51.06|4
1727041590000|2024-09-22 21:46:30|51.37|51.07|51.38|51.08|51.38|51.08|51.37|51.07|2
1727041660000|2024-09-22 21:47:40|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727041680000|2024-09-22 21:48:00|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1727041690000|2024-09-22 21:48:10|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727041700000|2024-09-22 21:48:20|51.4|51.1|51.41|51.11|51.41|51.11|51.4|51.1|2
1727041760000|2024-09-22 21:49:20|51.42|51.12|51.42|51.12|51.42|51.12|51.42|51.12|1
1727041870000|2024-09-22 21:51:10|51.43|51.13|51.43|51.13|51.43|51.13|51.43|51.13|1
1727041880000|2024-09-22 21:51:20|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727042070000|2024-09-22 21:54:30|51.42|51.12|51.41|51.11|51.42|51.12|51.41|51.11|2
1727042100000|2024-09-22 21:55:00|51.4|51.1|51.4|51.1|51.4|51.1|51.4|51.1|1
1727042150000|2024-09-22 21:55:50|51.39|51.09|51.39|51.09|51.39|51.09|51.39|51.09|1
1727042160000|2024-09-22 21:56:00|51.38|51.08|51.31|51.01|51.38|51.08|51.31|51.01|4
1727042170000|2024-09-22 21:56:10|51.3|51|51.3|51|51.3|51|51.3|51|1
1727042180000|2024-09-22 21:56:20|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|3
1727042230000|2024-09-22 21:57:10|51.26|50.96|51.25|50.95|51.26|50.96|51.25|50.95|2
1727042240000|2024-09-22 21:57:20|51.26|50.96|51.26|50.96|51.27|50.97|51.26|50.96|3
1727042250000|2024-09-22 21:57:30|51.23|50.93|51.2|50.9|51.23|50.93|51.2|50.9|3
1727042260000|2024-09-22 21:57:40|51.21|50.91|51.21|50.91|51.21|50.91|51.21|50.91|1
1727042270000|2024-09-22 21:57:50|51.2|50.9|51.2|50.9|51.2|50.9|51.2|50.9|1
1727042280000|2024-09-22 21:58:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|2
1727042290000|2024-09-22 21:58:10|51.21|50.91|51.15|50.85|51.21|50.91|51.15|50.85|5
1727042300000|2024-09-22 21:58:20|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1727042320000|2024-09-22 21:58:40|51.09|50.79|51.08|50.78|51.09|50.79|51.07|50.77|3
1727042330000|2024-09-22 21:58:50|51.07|50.77|51.08|50.78|51.08|50.78|51.07|50.77|2
1727042340000|2024-09-22 21:59:00|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1727042360000|2024-09-22 21:59:20|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1727042370000|2024-09-22 21:59:30|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1727042380000|2024-09-22 21:59:40|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1727042390000|2024-09-22 21:59:50|51.02|50.72|51|50.7|51.02|50.72|50.96|50.66|5
1727042400000|2024-09-22 22:00:00|50.99|50.69|51.01|50.71|51.01|50.71|50.97|50.67|8
1727042410000|2024-09-22 22:00:10|51|50.7|51.01|50.71|51.02|50.72|50.99|50.69|6
1727042420000|2024-09-22 22:00:20|51.02|50.72|51.05|50.75|51.05|50.75|51.02|50.72|3
1727042430000|2024-09-22 22:00:30|51.06|50.76|51.07|50.77|51.09|50.79|51.06|50.76|5
1727042440000|2024-09-22 22:00:40|51.04|50.74|51.07|50.77|51.07|50.77|51.04|50.74|6
1727042450000|2024-09-22 22:00:50|51.06|50.76|51.02|50.72|51.06|50.76|51.01|50.71|5
1727042460000|2024-09-22 22:01:00|51.03|50.73|51.01|50.71|51.05|50.75|51.01|50.71|3
1727042490000|2024-09-22 22:01:30|50.95|50.65|50.9|50.6|50.95|50.65|50.9|50.6|3
1727042500000|2024-09-22 22:01:40|50.89|50.59|50.85|50.55|50.89|50.59|50.77|50.47|12
1727042510000|2024-09-22 22:01:50|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1727042520000|2024-09-22 22:02:00|50.86|50.56|50.78|50.48|50.86|50.56|50.78|50.48|6
1727042530000|2024-09-22 22:02:10|50.8|50.5|50.79|50.49|50.8|50.5|50.78|50.48|4
1727042540000|2024-09-22 22:02:20|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|4
1727042550000|2024-09-22 22:02:30|50.76|50.46|50.74|50.44|50.76|50.46|50.72|50.42|8
1727042560000|2024-09-22 22:02:40|50.73|50.43|50.75|50.45|50.76|50.46|50.73|50.43|5
1727042570000|2024-09-22 22:02:50|50.74|50.44|50.72|50.42|50.74|50.44|50.71|50.41|4
1727042580000|2024-09-22 22:03:00|50.7|50.4|50.76|50.46|50.76|50.46|50.7|50.4|5
1727042590000|2024-09-22 22:03:10|50.77|50.47|50.73|50.43|50.77|50.47|50.73|50.43|4
1727042600000|2024-09-22 22:03:20|50.72|50.42|50.75|50.45|50.75|50.45|50.71|50.41|10
1727042610000|2024-09-22 22:03:30|50.74|50.44|50.7|50.4|50.74|50.44|50.7|50.4|4
1727042620000|2024-09-22 22:03:40|50.69|50.39|50.64|50.34|50.69|50.39|50.63|50.33|7
1727042630000|2024-09-22 22:03:50|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|8
1727042640000|2024-09-22 22:04:00|50.69|50.39|50.74|50.44|50.74|50.44|50.69|50.39|7
1727042650000|2024-09-22 22:04:10|50.73|50.43|50.77|50.47|50.79|50.49|50.73|50.43|7
1727042660000|2024-09-22 22:04:20|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|4
1727042670000|2024-09-22 22:04:30|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|7
1727042680000|2024-09-22 22:04:40|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1727042690000|2024-09-22 22:04:50|50.78|50.48|50.76|50.46|50.8|50.5|50.75|50.45|8
1727042700000|2024-09-22 22:05:00|50.73|50.43|50.71|50.41|50.73|50.43|50.7|50.4|4
1727042710000|2024-09-22 22:05:10|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|5
1727042720000|2024-09-22 22:05:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1727042730000|2024-09-22 22:05:30|50.67|50.37|50.67|50.37|50.67|50.37|50.66|50.36|5
1727042740000|2024-09-22 22:05:40|50.65|50.35|50.65|50.35|50.65|50.35|50.64|50.34|3
1727042760000|2024-09-22 22:06:00|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|7
1727042770000|2024-09-22 22:06:10|50.69|50.39|50.73|50.43|50.73|50.43|50.69|50.39|5
1727042780000|2024-09-22 22:06:20|50.75|50.45|50.8|50.5|50.8|50.5|50.75|50.45|6
1727042790000|2024-09-22 22:06:30|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1727042800000|2024-09-22 22:06:40|50.77|50.47|50.79|50.49|50.8|50.5|50.77|50.47|7
1727042810000|2024-09-22 22:06:50|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1727042820000|2024-09-22 22:07:00|50.77|50.47|50.77|50.47|50.77|50.47|50.77|50.47|1
1727042830000|2024-09-22 22:07:10|50.78|50.48|50.78|50.48|50.8|50.5|50.78|50.48|5
1727042840000|2024-09-22 22:07:20|50.77|50.47|50.72|50.42|50.77|50.47|50.72|50.42|4
1727042850000|2024-09-22 22:07:30|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1727042860000|2024-09-22 22:07:40|50.68|50.38|50.65|50.35|50.68|50.38|50.65|50.35|3
1727042870000|2024-09-22 22:07:50|50.66|50.36|50.68|50.38|50.68|50.38|50.66|50.36|3
1727042880000|2024-09-22 22:08:00|50.69|50.39|50.67|50.37|50.71|50.41|50.67|50.37|5
1727042890000|2024-09-22 22:08:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1727042900000|2024-09-22 22:08:20|50.67|50.37|50.71|50.41|50.71|50.41|50.67|50.37|6
1727042910000|2024-09-22 22:08:30|50.7|50.4|50.7|50.4|50.71|50.41|50.7|50.4|3
1727042920000|2024-09-22 22:08:40|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1727042930000|2024-09-22 22:08:50|50.74|50.44|50.75|50.45|50.76|50.46|50.73|50.43|5
1727042940000|2024-09-22 22:09:00|50.74|50.44|50.71|50.41|50.74|50.44|50.7|50.4|4
1727042950000|2024-09-22 22:09:10|50.73|50.43|50.71|50.41|50.73|50.43|50.71|50.41|3
1727042960000|2024-09-22 22:09:20|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1727042970000|2024-09-22 22:09:30|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1727042980000|2024-09-22 22:09:40|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1727042990000|2024-09-22 22:09:50|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|5
1727043000000|2024-09-22 22:10:00|50.67|50.37|50.69|50.39|50.69|50.39|50.66|50.36|5
1727043010000|2024-09-22 22:10:10|50.7|50.4|50.74|50.44|50.74|50.44|50.7|50.4|4
1727043030000|2024-09-22 22:10:30|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|3
1727043040000|2024-09-22 22:10:40|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|7
1727043060000|2024-09-22 22:11:00|50.75|50.45|50.78|50.48|50.78|50.48|50.75|50.45|6
1727043080000|2024-09-22 22:11:20|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|2
1727043090000|2024-09-22 22:11:30|50.75|50.45|50.71|50.41|50.75|50.45|50.71|50.41|3
1727043100000|2024-09-22 22:11:40|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|2
1727043110000|2024-09-22 22:11:50|50.75|50.45|50.75|50.45|50.75|50.45|50.75|50.45|1
1727043120000|2024-09-22 22:12:00|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|2
1727043130000|2024-09-22 22:12:10|50.78|50.48|50.8|50.5|50.8|50.5|50.78|50.48|3
1727043140000|2024-09-22 22:12:20|50.81|50.51|50.81|50.51|50.82|50.52|50.81|50.51|3
1727043150000|2024-09-22 22:12:30|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|2
1727043160000|2024-09-22 22:12:40|50.84|50.54|50.84|50.54|50.84|50.54|50.83|50.53|3
1727043170000|2024-09-22 22:12:50|50.85|50.55|50.85|50.55|50.86|50.56|50.85|50.55|3
1727043180000|2024-09-22 22:13:00|50.86|50.56|50.9|50.6|50.9|50.6|50.86|50.56|7
1727043190000|2024-09-22 22:13:10|50.91|50.61|50.92|50.62|50.93|50.63|50.91|50.61|4
1727043200000|2024-09-22 22:13:20|50.93|50.63|50.94|50.64|50.94|50.64|50.93|50.63|2
1727043210000|2024-09-22 22:13:30|50.95|50.65|50.95|50.65|50.95|50.65|50.95|50.65|1
1727043220000|2024-09-22 22:13:40|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|4
1727043230000|2024-09-22 22:13:50|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1727043240000|2024-09-22 22:14:00|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|3
1727043250000|2024-09-22 22:14:10|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1727043260000|2024-09-22 22:14:20|50.95|50.65|50.91|50.61|50.95|50.65|50.91|50.61|3
1727043270000|2024-09-22 22:14:30|50.9|50.6|50.92|50.62|50.93|50.63|50.9|50.6|3
1727043280000|2024-09-22 22:14:40|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|2
1727043290000|2024-09-22 22:14:50|50.88|50.58|50.88|50.58|50.88|50.58|50.88|50.58|1
1727043300000|2024-09-22 22:15:00|50.87|50.57|50.89|50.59|50.89|50.59|50.87|50.57|3
1727043310000|2024-09-22 22:15:10|50.9|50.6|50.93|50.63|50.93|50.63|50.9|50.6|3
1727043320000|2024-09-22 22:15:20|50.91|50.61|50.95|50.65|50.95|50.65|50.91|50.61|7
1727043330000|2024-09-22 22:15:30|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|6
1727043340000|2024-09-22 22:15:40|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|6
1727043350000|2024-09-22 22:15:50|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|4
1727043360000|2024-09-22 22:16:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1727043370000|2024-09-22 22:16:10|51|50.7|51|50.7|51.04|50.74|51|50.7|8
1727043380000|2024-09-22 22:16:20|50.99|50.69|51.03|50.73|51.03|50.73|50.99|50.69|6
1727043390000|2024-09-22 22:16:30|51.05|50.75|51.05|50.75|51.05|50.75|51.01|50.71|7
1727043400000|2024-09-22 22:16:40|51.04|50.74|50.99|50.69|51.04|50.74|50.99|50.69|4
1727043410000|2024-09-22 22:16:50|51|50.7|51.01|50.71|51.04|50.74|51|50.7|8
1727043420000|2024-09-22 22:17:00|51|50.7|51.02|50.72|51.02|50.72|50.99|50.69|6
1727043430000|2024-09-22 22:17:10|51.03|50.73|51.03|50.73|51.03|50.73|51.02|50.72|7
1727043440000|2024-09-22 22:17:20|51.04|50.74|51.04|50.74|51.05|50.75|51.04|50.74|3
1727043450000|2024-09-22 22:17:30|51.02|50.72|51.02|50.72|51.03|50.73|51.01|50.71|5
1727043460000|2024-09-22 22:17:40|51.03|50.73|50.95|50.65|51.03|50.73|50.95|50.65|6
1727043470000|2024-09-22 22:17:50|50.96|50.66|50.96|50.66|50.96|50.66|50.96|50.66|1
1727043480000|2024-09-22 22:18:00|50.97|50.67|51.03|50.73|51.03|50.73|50.97|50.67|8
1727043490000|2024-09-22 22:18:10|51.02|50.72|51.03|50.73|51.04|50.74|51.02|50.72|6
1727043500000|2024-09-22 22:18:20|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|2
1727043510000|2024-09-22 22:18:30|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1727043520000|2024-09-22 22:18:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1727043530000|2024-09-22 22:18:50|51.04|50.74|51.04|50.74|51.04|50.74|51.04|50.74|1
1727043540000|2024-09-22 22:19:00|51.03|50.73|51.06|50.76|51.06|50.76|51.03|50.73|4
1727043550000|2024-09-22 22:19:10|51.07|50.77|51.07|50.77|51.07|50.77|51.06|50.76|3
1727043560000|2024-09-22 22:19:20|51.06|50.76|51.06|50.76|51.06|50.76|51.05|50.75|3
1727043570000|2024-09-22 22:19:30|51.07|50.77|51.09|50.79|51.09|50.79|51.07|50.77|3
1727043580000|2024-09-22 22:19:40|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|3
1727043590000|2024-09-22 22:19:50|51.09|50.79|51.08|50.78|51.09|50.79|51.08|50.78|2
1727043600000|2024-09-22 22:20:00|51.07|50.77|51.08|50.78|51.09|50.79|51.07|50.77|4
1727043610000|2024-09-22 22:20:10|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1727043620000|2024-09-22 22:20:20|51.06|50.76|51.04|50.74|51.06|50.76|51.04|50.74|3
1727043630000|2024-09-22 22:20:30|51.05|50.75|51.04|50.74|51.05|50.75|51.04|50.74|4
1727043640000|2024-09-22 22:20:40|51.03|50.73|51.02|50.72|51.03|50.73|50.99|50.69|5
1727043650000|2024-09-22 22:20:50|51.03|50.73|51.03|50.73|51.03|50.73|51.03|50.73|1
1727043660000|2024-09-22 22:21:00|51.01|50.71|51|50.7|51.02|50.72|51|50.7|5
1727043670000|2024-09-22 22:21:10|51.02|50.72|50.99|50.69|51.02|50.72|50.99|50.69|3
1727043680000|2024-09-22 22:21:20|51|50.7|51.01|50.71|51.02|50.72|51|50.7|5
1727043690000|2024-09-22 22:21:30|51.02|50.72|51.02|50.72|51.02|50.72|51.02|50.72|1
1727043720000|2024-09-22 22:22:00|51.04|50.74|51.05|50.75|51.05|50.75|51.04|50.74|4
1727043730000|2024-09-22 22:22:10|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|2
1727043740000|2024-09-22 22:22:20|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1727043750000|2024-09-22 22:22:30|51.06|50.76|51.06|50.76|51.06|50.76|51.06|50.76|1
1727043760000|2024-09-22 22:22:40|51.05|50.75|51.05|50.75|51.05|50.75|51.05|50.75|1
1727043770000|2024-09-22 22:22:50|51.06|50.76|51.07|50.77|51.07|50.77|51.06|50.76|4
1727043780000|2024-09-22 22:23:00|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1727043790000|2024-09-22 22:23:10|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|5
1727043800000|2024-09-22 22:23:20|51.07|50.77|51.1|50.8|51.1|50.8|51.07|50.77|4
1727043810000|2024-09-22 22:23:30|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|6
1727043820000|2024-09-22 22:23:40|51.12|50.82|51.12|50.82|51.13|50.83|51.11|50.81|5
1727043830000|2024-09-22 22:23:50|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1727043840000|2024-09-22 22:24:00|51.16|50.86|51.15|50.85|51.16|50.86|51.15|50.85|6
1727043850000|2024-09-22 22:24:10|51.16|50.86|51.15|50.85|51.16|50.86|51.14|50.84|5
1727043860000|2024-09-22 22:24:20|51.14|50.84|51.14|50.84|51.14|50.84|51.13|50.83|3
1727043870000|2024-09-22 22:24:30|51.13|50.83|51.12|50.82|51.14|50.84|51.12|50.82|4
1727043890000|2024-09-22 22:24:50|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1727043900000|2024-09-22 22:25:00|51.12|50.82|51.13|50.83|51.13|50.83|51.12|50.82|2
1727043910000|2024-09-22 22:25:10|51.12|50.82|51.11|50.81|51.12|50.82|51.11|50.81|4
1727043920000|2024-09-22 22:25:20|51.09|50.79|51.11|50.81|51.11|50.81|51.09|50.79|2
1727043930000|2024-09-22 22:25:30|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|3
1727043940000|2024-09-22 22:25:40|51.07|50.77|51.12|50.82|51.13|50.83|51.07|50.77|9
1727043950000|2024-09-22 22:25:50|51.11|50.81|51.14|50.84|51.14|50.84|51.1|50.8|5
1727043960000|2024-09-22 22:26:00|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|3
1727043970000|2024-09-22 22:26:10|51.14|50.84|51.16|50.86|51.16|50.86|51.14|50.84|3
1727043980000|2024-09-22 22:26:20|51.17|50.87|51.17|50.87|51.18|50.88|51.16|50.86|5
1727043990000|2024-09-22 22:26:30|51.16|50.86|51.17|50.87|51.17|50.87|51.16|50.86|4
1727044000000|2024-09-22 22:26:40|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|3
1727044010000|2024-09-22 22:26:50|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|4
1727044020000|2024-09-22 22:27:00|51.15|50.85|51.15|50.85|51.16|50.86|51.15|50.85|3
1727044030000|2024-09-22 22:27:10|51.16|50.86|51.16|50.86|51.17|50.87|51.16|50.86|7
1727044040000|2024-09-22 22:27:20|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1727044050000|2024-09-22 22:27:30|51.13|50.83|51.15|50.85|51.16|50.86|51.13|50.83|7
1727044060000|2024-09-22 22:27:40|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1727044070000|2024-09-22 22:27:50|51.12|50.82|51.12|50.82|51.13|50.83|51.11|50.81|5
1727044080000|2024-09-22 22:28:00|51.13|50.83|51.14|50.84|51.14|50.84|51.13|50.83|2
1727044090000|2024-09-22 22:28:10|51.13|50.83|51.13|50.83|51.13|50.83|51.12|50.82|3
1727044100000|2024-09-22 22:28:20|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|5
1727044110000|2024-09-22 22:28:30|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1727044120000|2024-09-22 22:28:40|51.14|50.84|51.14|50.84|51.14|50.84|51.14|50.84|1
1727044130000|2024-09-22 22:28:50|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|2
1727044140000|2024-09-22 22:29:00|51.15|50.85|51.14|50.84|51.15|50.85|51.14|50.84|12
1727044150000|2024-09-22 22:29:10|51.15|50.85|51.16|50.86|51.17|50.87|51.15|50.85|4
1727044160000|2024-09-22 22:29:20|51.15|50.85|51.15|50.85|51.15|50.85|51.15|50.85|1
1727044170000|2024-09-22 22:29:30|51.16|50.86|51.16|50.86|51.16|50.86|51.16|50.86|1
1727044180000|2024-09-22 22:29:40|51.17|50.87|51.17|50.87|51.18|50.88|51.17|50.87|3
1727044190000|2024-09-22 22:29:50|51.16|50.86|51.16|50.86|51.16|50.86|51.15|50.85|3
1727044200000|2024-09-22 22:30:00|51.15|50.85|51.18|50.88|51.18|50.88|51.15|50.85|4
1727044210000|2024-09-22 22:30:10|51.17|50.87|51.18|50.88|51.18|50.88|51.17|50.87|4
1727044230000|2024-09-22 22:30:30|51.19|50.89|51.21|50.91|51.21|50.91|51.19|50.89|3
1727044240000|2024-09-22 22:30:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1727044250000|2024-09-22 22:30:50|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|2
1727044260000|2024-09-22 22:31:00|51.21|50.91|51.19|50.89|51.22|50.92|51.19|50.89|6
1727044270000|2024-09-22 22:31:10|51.2|50.9|51.2|50.9|51.21|50.91|51.19|50.89|5
1727044280000|2024-09-22 22:31:20|51.19|50.89|51.22|50.92|51.22|50.92|51.19|50.89|2
1727044290000|2024-09-22 22:31:30|51.21|50.91|51.19|50.89|51.21|50.91|51.19|50.89|7
1727044300000|2024-09-22 22:31:40|51.2|50.9|51.22|50.92|51.22|50.92|51.19|50.89|7
1727044310000|2024-09-22 22:31:50|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727044320000|2024-09-22 22:32:00|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|3
1727044330000|2024-09-22 22:32:10|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727044340000|2024-09-22 22:32:20|51.24|50.94|51.24|50.94|51.24|50.94|51.24|50.94|1
1727044350000|2024-09-22 22:32:30|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1727044370000|2024-09-22 22:32:50|51.25|50.95|51.25|50.95|51.26|50.96|51.25|50.95|5
1727044380000|2024-09-22 22:33:00|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1727044390000|2024-09-22 22:33:10|51.27|50.97|51.29|50.99|51.3|51|51.27|50.97|6
1727044400000|2024-09-22 22:33:20|51.31|51.01|51.33|51.03|51.33|51.03|51.31|51.01|5
1727044410000|2024-09-22 22:33:30|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1727044420000|2024-09-22 22:33:40|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1727044430000|2024-09-22 22:33:50|51.33|51.03|51.31|51.01|51.34|51.04|51.31|51.01|5
1727044440000|2024-09-22 22:34:00|51.32|51.02|51.34|51.04|51.34|51.04|51.31|51.01|6
1727044450000|2024-09-22 22:34:10|51.35|51.05|51.34|51.04|51.35|51.05|51.34|51.04|2
1727044460000|2024-09-22 22:34:20|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1727044470000|2024-09-22 22:34:30|51.31|51.01|51.29|50.99|51.31|51.01|51.29|50.99|2
1727044480000|2024-09-22 22:34:40|51.3|51|51.32|51.02|51.33|51.03|51.3|51|6
1727044490000|2024-09-22 22:34:50|51.33|51.03|51.32|51.02|51.33|51.03|51.32|51.02|2
1727044500000|2024-09-22 22:35:00|51.33|51.03|51.33|51.03|51.33|51.03|51.32|51.02|5
1727044510000|2024-09-22 22:35:10|51.32|51.02|51.32|51.02|51.33|51.03|51.31|51.01|5
1727044520000|2024-09-22 22:35:20|51.31|51.01|51.32|51.02|51.33|51.03|51.31|51.01|4
1727044530000|2024-09-22 22:35:30|51.31|51.01|51.3|51|51.31|51.01|51.3|51|2
1727044540000|2024-09-22 22:35:40|51.28|50.98|51.25|50.95|51.28|50.98|51.25|50.95|4
1727044550000|2024-09-22 22:35:50|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|9
1727044560000|2024-09-22 22:36:00|51.29|50.99|51.27|50.97|51.29|50.99|51.26|50.96|7
1727044570000|2024-09-22 22:36:10|51.28|50.98|51.31|51.01|51.33|51.03|51.28|50.98|7
1727044580000|2024-09-22 22:36:20|51.32|51.02|51.32|51.02|51.32|51.02|51.32|51.02|1
1727044620000|2024-09-22 22:37:00|51.34|51.04|51.33|51.03|51.34|51.04|51.31|51.01|8
1727044630000|2024-09-22 22:37:10|51.32|51.02|51.33|51.03|51.34|51.04|51.31|51.01|6
1727044640000|2024-09-22 22:37:20|51.32|51.02|51.31|51.01|51.33|51.03|51.31|51.01|8
1727044650000|2024-09-22 22:37:30|51.3|51|51.3|51|51.31|51.01|51.29|50.99|9
1727044660000|2024-09-22 22:37:40|51.31|51.01|51.3|51|51.31|51.01|51.29|50.99|12
1727044670000|2024-09-22 22:37:50|51.31|51.01|51.31|51.01|51.33|51.03|51.31|51.01|7
1727044680000|2024-09-22 22:38:00|51.32|51.02|51.34|51.04|51.35|51.05|51.32|51.02|5
1727044690000|2024-09-22 22:38:10|51.35|51.05|51.37|51.07|51.38|51.08|51.35|51.05|5
1727044700000|2024-09-22 22:38:20|51.36|51.06|51.39|51.09|51.39|51.09|51.36|51.06|4
1727044710000|2024-09-22 22:38:30|51.4|51.1|51.48|51.18|51.48|51.18|51.4|51.1|13
1727044720000|2024-09-22 22:38:40|51.49|51.19|51.53|51.23|51.54|51.24|51.49|51.19|8
1727044730000|2024-09-22 22:38:50|51.54|51.24|51.54|51.24|51.57|51.27|51.54|51.24|5
1727044740000|2024-09-22 22:39:00|51.53|51.23|51.51|51.21|51.54|51.24|51.51|51.21|6
1727044750000|2024-09-22 22:39:10|51.5|51.2|51.55|51.25|51.55|51.25|51.5|51.2|7
1727044760000|2024-09-22 22:39:20|51.56|51.26|51.56|51.26|51.56|51.26|51.55|51.25|3
1727044770000|2024-09-22 22:39:30|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727044780000|2024-09-22 22:39:40|51.57|51.27|51.6|51.3|51.61|51.31|51.57|51.27|5
1727044790000|2024-09-22 22:39:50|51.57|51.27|51.57|51.27|51.57|51.27|51.56|51.26|3
1727044800000|2024-09-22 22:40:00|51.58|51.28|51.64|51.34|51.64|51.34|51.57|51.27|11
1727044810000|2024-09-22 22:40:10|51.66|51.36|51.71|51.41|51.72|51.42|51.65|51.35|15
1727044820000|2024-09-22 22:40:20|51.7|51.4|51.7|51.4|51.7|51.4|51.67|51.37|6
1727044830000|2024-09-22 22:40:30|51.72|51.42|51.71|51.41|51.72|51.42|51.7|51.4|8
1727044840000|2024-09-22 22:40:40|51.72|51.42|51.74|51.44|51.74|51.44|51.7|51.4|9
1727044850000|2024-09-22 22:40:50|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|4
1727044860000|2024-09-22 22:41:00|51.73|51.43|51.76|51.46|51.78|51.48|51.73|51.43|14
1727044870000|2024-09-22 22:41:10|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|8
1727044880000|2024-09-22 22:41:20|51.8|51.5|51.89|51.59|51.9|51.6|51.8|51.5|18
1727044890000|2024-09-22 22:41:30|51.91|51.61|51.89|51.59|51.92|51.62|51.87|51.57|10
1727044900000|2024-09-22 22:41:40|51.9|51.6|51.84|51.54|51.9|51.6|51.84|51.54|5
1727044910000|2024-09-22 22:41:50|51.83|51.53|51.85|51.55|51.86|51.56|51.82|51.52|5
1727044920000|2024-09-22 22:42:00|51.84|51.54|51.83|51.53|51.86|51.56|51.82|51.52|9
1727044930000|2024-09-22 22:42:10|51.84|51.54|51.82|51.52|51.86|51.56|51.82|51.52|6
1727044940000|2024-09-22 22:42:20|51.83|51.53|51.84|51.54|51.84|51.54|51.8|51.5|7
1727044950000|2024-09-22 22:42:30|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|4
1727044960000|2024-09-22 22:42:40|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|7
1727044970000|2024-09-22 22:42:50|51.78|51.48|51.78|51.48|51.8|51.5|51.78|51.48|5
1727044980000|2024-09-22 22:43:00|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|7
1727044990000|2024-09-22 22:43:10|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|4
1727045000000|2024-09-22 22:43:20|51.76|51.46|51.77|51.47|51.78|51.48|51.75|51.45|8
1727045010000|2024-09-22 22:43:30|51.75|51.45|51.65|51.35|51.75|51.45|51.65|51.35|5
1727045020000|2024-09-22 22:43:40|51.66|51.36|51.68|51.38|51.69|51.39|51.65|51.35|9
1727045030000|2024-09-22 22:43:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727045040000|2024-09-22 22:44:00|51.68|51.38|51.72|51.42|51.72|51.42|51.68|51.38|7
1727045050000|2024-09-22 22:44:10|51.71|51.41|51.71|51.41|51.73|51.43|51.71|51.41|7
1727045060000|2024-09-22 22:44:20|51.7|51.4|51.67|51.37|51.7|51.4|51.67|51.37|8
1727045070000|2024-09-22 22:44:30|51.66|51.36|51.66|51.36|51.66|51.36|51.65|51.35|5
1727045080000|2024-09-22 22:44:40|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1727045090000|2024-09-22 22:44:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727045100000|2024-09-22 22:45:00|51.67|51.37|51.68|51.38|51.7|51.4|51.67|51.37|9
1727045110000|2024-09-22 22:45:10|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|9
1727045120000|2024-09-22 22:45:20|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|4
1727045130000|2024-09-22 22:45:30|51.7|51.4|51.73|51.43|51.73|51.43|51.69|51.39|6
1727045140000|2024-09-22 22:45:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727045160000|2024-09-22 22:46:00|51.72|51.42|51.69|51.39|51.72|51.42|51.69|51.39|2
1727045170000|2024-09-22 22:46:10|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|3
1727045180000|2024-09-22 22:46:20|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1727045190000|2024-09-22 22:46:30|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1727045200000|2024-09-22 22:46:40|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1727045210000|2024-09-22 22:46:50|51.59|51.29|51.61|51.31|51.63|51.33|51.59|51.29|13
1727045220000|2024-09-22 22:47:00|51.59|51.29|51.64|51.34|51.64|51.34|51.59|51.29|8
1727045230000|2024-09-22 22:47:10|51.61|51.31|51.58|51.28|51.61|51.31|51.58|51.28|4
1727045240000|2024-09-22 22:47:20|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727045250000|2024-09-22 22:47:30|51.6|51.3|51.61|51.31|51.63|51.33|51.6|51.3|7
1727045260000|2024-09-22 22:47:40|51.62|51.32|51.63|51.33|51.64|51.34|51.62|51.32|4
1727045270000|2024-09-22 22:47:50|51.64|51.34|51.67|51.37|51.67|51.37|51.64|51.34|6
1727045280000|2024-09-22 22:48:00|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1727045290000|2024-09-22 22:48:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727045300000|2024-09-22 22:48:20|51.64|51.34|51.65|51.35|51.65|51.35|51.62|51.32|5
1727045310000|2024-09-22 22:48:30|51.66|51.36|51.68|51.38|51.68|51.38|51.65|51.35|5
1727045320000|2024-09-22 22:48:40|51.67|51.37|51.61|51.31|51.67|51.37|51.61|51.31|4
1727045330000|2024-09-22 22:48:50|51.62|51.32|51.64|51.34|51.64|51.34|51.61|51.31|11
1727045340000|2024-09-22 22:49:00|51.63|51.33|51.63|51.33|51.64|51.34|51.61|51.31|9
1727045350000|2024-09-22 22:49:10|51.64|51.34|51.67|51.37|51.67|51.37|51.63|51.33|5
1727045360000|2024-09-22 22:49:20|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1727045370000|2024-09-22 22:49:30|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|4
1727045390000|2024-09-22 22:49:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727045400000|2024-09-22 22:50:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727045410000|2024-09-22 22:50:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727045420000|2024-09-22 22:50:20|51.61|51.31|51.63|51.33|51.64|51.34|51.61|51.31|7
1727045430000|2024-09-22 22:50:30|51.61|51.31|51.59|51.29|51.61|51.31|51.59|51.29|5
1727045440000|2024-09-22 22:50:40|51.58|51.28|51.6|51.3|51.6|51.3|51.58|51.28|5
1727045450000|2024-09-22 22:50:50|51.59|51.29|51.59|51.29|51.59|51.29|51.59|51.29|1
1727045460000|2024-09-22 22:51:00|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|4
1727045470000|2024-09-22 22:51:10|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|4
1727045480000|2024-09-22 22:51:20|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727045490000|2024-09-22 22:51:30|51.63|51.33|51.62|51.32|51.64|51.34|51.62|51.32|8
1727045500000|2024-09-22 22:51:40|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|3
1727045510000|2024-09-22 22:51:50|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|3
1727045520000|2024-09-22 22:52:00|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|5
1727045530000|2024-09-22 22:52:10|51.64|51.34|51.67|51.37|51.67|51.37|51.64|51.34|4
1727045540000|2024-09-22 22:52:20|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727045570000|2024-09-22 22:52:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727045580000|2024-09-22 22:53:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727045590000|2024-09-22 22:53:10|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1727045600000|2024-09-22 22:53:20|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|6
1727045610000|2024-09-22 22:53:30|51.76|51.46|51.81|51.51|51.81|51.51|51.74|51.44|7
1727045620000|2024-09-22 22:53:40|51.8|51.5|51.79|51.49|51.81|51.51|51.78|51.48|5
1727045630000|2024-09-22 22:53:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|10
1727045640000|2024-09-22 22:54:00|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|7
1727045650000|2024-09-22 22:54:10|51.82|51.52|51.83|51.53|51.85|51.55|51.82|51.52|6
1727045660000|2024-09-22 22:54:20|51.84|51.54|51.84|51.54|51.84|51.54|51.81|51.51|11
1727045670000|2024-09-22 22:54:30|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|4
1727045680000|2024-09-22 22:54:40|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|4
1727045690000|2024-09-22 22:54:50|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727045700000|2024-09-22 22:55:00|51.81|51.51|51.84|51.54|51.84|51.54|51.8|51.5|7
1727045710000|2024-09-22 22:55:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|6
1727045720000|2024-09-22 22:55:20|51.82|51.52|51.82|51.52|51.84|51.54|51.81|51.51|7
1727045730000|2024-09-22 22:55:30|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|8
1727045740000|2024-09-22 22:55:40|51.8|51.5|51.84|51.54|51.84|51.54|51.8|51.5|7
1727045750000|2024-09-22 22:55:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727045760000|2024-09-22 22:56:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727045770000|2024-09-22 22:56:10|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727045780000|2024-09-22 22:56:20|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|5
1727045790000|2024-09-22 22:56:30|51.84|51.54|51.85|51.55|51.86|51.56|51.83|51.53|6
1727045800000|2024-09-22 22:56:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727045810000|2024-09-22 22:56:50|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|3
1727045820000|2024-09-22 22:57:00|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|7
1727045830000|2024-09-22 22:57:10|51.88|51.58|51.92|51.62|51.92|51.62|51.88|51.58|5
1727045840000|2024-09-22 22:57:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727045850000|2024-09-22 22:57:30|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727045860000|2024-09-22 22:57:40|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727045870000|2024-09-22 22:57:50|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|3
1727045880000|2024-09-22 22:58:00|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1727045890000|2024-09-22 22:58:10|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1727045900000|2024-09-22 22:58:20|52.01|51.71|51.98|51.68|52.03|51.73|51.98|51.68|11
1727045920000|2024-09-22 22:58:40|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727045930000|2024-09-22 22:58:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|9
1727045940000|2024-09-22 22:59:00|51.95|51.65|51.96|51.66|51.97|51.67|51.95|51.65|10
1727045950000|2024-09-22 22:59:10|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1727045960000|2024-09-22 22:59:20|51.92|51.62|51.93|51.63|51.94|51.64|51.91|51.61|6
1727045970000|2024-09-22 22:59:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727045980000|2024-09-22 22:59:40|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|4
1727045990000|2024-09-22 22:59:50|51.92|51.62|51.94|51.64|51.95|51.65|51.92|51.62|6
1727046000000|2024-09-22 23:00:00|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|5
1727046010000|2024-09-22 23:00:10|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|6
1727046020000|2024-09-22 23:00:20|51.96|51.66|51.93|51.63|51.96|51.66|51.93|51.63|3
1727046030000|2024-09-22 23:00:30|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727046040000|2024-09-22 23:00:40|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1727046050000|2024-09-22 23:00:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727046060000|2024-09-22 23:01:00|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|9
1727046070000|2024-09-22 23:01:10|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|3
1727046080000|2024-09-22 23:01:20|51.92|51.62|51.98|51.68|51.98|51.68|51.92|51.62|9
1727046090000|2024-09-22 23:01:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1727046100000|2024-09-22 23:01:40|51.97|51.67|52|51.7|52|51.7|51.97|51.67|6
1727046110000|2024-09-22 23:01:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727046120000|2024-09-22 23:02:00|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|8
1727046130000|2024-09-22 23:02:10|51.96|51.66|51.9|51.6|51.96|51.66|51.9|51.6|5
1727046140000|2024-09-22 23:02:20|51.91|51.61|51.88|51.58|51.91|51.61|51.88|51.58|5
1727046150000|2024-09-22 23:02:30|51.89|51.59|51.94|51.64|51.94|51.64|51.89|51.59|10
1727046160000|2024-09-22 23:02:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1727046170000|2024-09-22 23:02:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727046180000|2024-09-22 23:03:00|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|9
1727046190000|2024-09-22 23:03:10|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|3
1727046200000|2024-09-22 23:03:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727046210000|2024-09-22 23:03:30|51.94|51.64|51.94|51.64|51.94|51.64|51.92|51.62|9
1727046220000|2024-09-22 23:03:40|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|4
1727046230000|2024-09-22 23:03:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727046240000|2024-09-22 23:04:00|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|8
1727046250000|2024-09-22 23:04:10|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1727046260000|2024-09-22 23:04:20|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|4
1727046270000|2024-09-22 23:04:30|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727046280000|2024-09-22 23:04:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727046300000|2024-09-22 23:05:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727046310000|2024-09-22 23:05:10|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|5
1727046320000|2024-09-22 23:05:20|51.84|51.54|51.85|51.55|51.86|51.56|51.83|51.53|9
1727046330000|2024-09-22 23:05:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727046340000|2024-09-22 23:05:40|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|5
1727046350000|2024-09-22 23:05:50|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|9
1727046360000|2024-09-22 23:06:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727046370000|2024-09-22 23:06:10|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727046380000|2024-09-22 23:06:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727046390000|2024-09-22 23:06:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1727046400000|2024-09-22 23:06:40|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|8
1727046410000|2024-09-22 23:06:50|51.82|51.52|51.82|51.52|51.84|51.54|51.81|51.51|9
1727046420000|2024-09-22 23:07:00|51.83|51.53|51.8|51.5|51.84|51.54|51.79|51.49|10
1727046430000|2024-09-22 23:07:10|51.79|51.49|51.76|51.46|51.79|51.49|51.76|51.46|4
1727046450000|2024-09-22 23:07:30|51.75|51.45|51.71|51.41|51.75|51.45|51.71|51.41|10
1727046460000|2024-09-22 23:07:40|51.73|51.43|51.78|51.48|51.78|51.48|51.73|51.43|6
1727046470000|2024-09-22 23:07:50|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727046480000|2024-09-22 23:08:00|51.78|51.48|51.8|51.5|51.8|51.5|51.76|51.46|7
1727046490000|2024-09-22 23:08:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1727046500000|2024-09-22 23:08:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727046510000|2024-09-22 23:08:30|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|4
1727046520000|2024-09-22 23:08:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727046530000|2024-09-22 23:08:50|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727046540000|2024-09-22 23:09:00|51.81|51.51|51.79|51.49|51.83|51.53|51.79|51.49|4
1727046550000|2024-09-22 23:09:10|51.8|51.5|51.81|51.51|51.82|51.52|51.8|51.5|6
1727046560000|2024-09-22 23:09:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727046570000|2024-09-22 23:09:30|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|5
1727046580000|2024-09-22 23:09:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|4
1727046590000|2024-09-22 23:09:50|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|4
1727046600000|2024-09-22 23:10:00|51.81|51.51|51.86|51.56|51.86|51.56|51.8|51.5|7
1727046610000|2024-09-22 23:10:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727046620000|2024-09-22 23:10:20|51.83|51.53|51.85|51.55|51.86|51.56|51.82|51.52|14
1727046630000|2024-09-22 23:10:30|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1727046640000|2024-09-22 23:10:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727046660000|2024-09-22 23:11:00|51.81|51.51|51.78|51.48|51.81|51.51|51.78|51.48|3
1727046680000|2024-09-22 23:11:20|51.77|51.47|51.77|51.47|51.79|51.49|51.77|51.47|7
1727046690000|2024-09-22 23:11:30|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|9
1727046700000|2024-09-22 23:11:40|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|11
1727046710000|2024-09-22 23:11:50|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|7
1727046720000|2024-09-22 23:12:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727046730000|2024-09-22 23:12:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727046740000|2024-09-22 23:12:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727046750000|2024-09-22 23:12:30|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727046760000|2024-09-22 23:12:40|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|3
1727046770000|2024-09-22 23:12:50|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727046780000|2024-09-22 23:13:00|51.74|51.44|51.76|51.46|51.76|51.46|51.72|51.42|10
1727046790000|2024-09-22 23:13:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727046800000|2024-09-22 23:13:20|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|3
1727046810000|2024-09-22 23:13:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727046820000|2024-09-22 23:13:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727046830000|2024-09-22 23:13:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727046850000|2024-09-22 23:14:10|51.79|51.49|51.76|51.46|51.79|51.49|51.76|51.46|4
1727046860000|2024-09-22 23:14:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727046870000|2024-09-22 23:14:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727046880000|2024-09-22 23:14:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727046890000|2024-09-22 23:14:50|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|4
1727046900000|2024-09-22 23:15:00|51.76|51.46|51.75|51.45|51.77|51.47|51.75|51.45|6
1727046910000|2024-09-22 23:15:10|51.76|51.46|51.74|51.44|51.77|51.47|51.74|51.44|5
1727046920000|2024-09-22 23:15:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727046930000|2024-09-22 23:15:30|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|7
1727046940000|2024-09-22 23:15:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727046950000|2024-09-22 23:15:50|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|5
1727046960000|2024-09-22 23:16:00|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1727046970000|2024-09-22 23:16:10|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1727046980000|2024-09-22 23:16:20|51.71|51.41|51.71|51.41|51.72|51.42|51.69|51.39|7
1727046990000|2024-09-22 23:16:30|51.72|51.42|51.73|51.43|51.75|51.45|51.71|51.41|8
1727047000000|2024-09-22 23:16:40|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|10
1727047010000|2024-09-22 23:16:50|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|3
1727047020000|2024-09-22 23:17:00|51.74|51.44|51.74|51.44|51.76|51.46|51.74|51.44|7
1727047030000|2024-09-22 23:17:10|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1727047040000|2024-09-22 23:17:20|51.75|51.45|51.73|51.43|51.75|51.45|51.72|51.42|10
1727047050000|2024-09-22 23:17:30|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|10
1727047060000|2024-09-22 23:17:40|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|7
1727047070000|2024-09-22 23:17:50|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727047080000|2024-09-22 23:18:00|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727047090000|2024-09-22 23:18:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727047110000|2024-09-22 23:18:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727047130000|2024-09-22 23:18:50|51.72|51.42|51.69|51.39|51.72|51.42|51.69|51.39|4
1727047140000|2024-09-22 23:19:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727047150000|2024-09-22 23:19:10|51.72|51.42|51.74|51.44|51.75|51.45|51.72|51.42|11
1727047160000|2024-09-22 23:19:20|51.75|51.45|51.76|51.46|51.76|51.46|51.74|51.44|10
1727047170000|2024-09-22 23:19:30|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|5
1727047180000|2024-09-22 23:19:40|51.74|51.44|51.74|51.44|51.76|51.46|51.74|51.44|7
1727047190000|2024-09-22 23:19:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727047200000|2024-09-22 23:20:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727047210000|2024-09-22 23:20:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727047220000|2024-09-22 23:20:20|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1727047230000|2024-09-22 23:20:30|51.8|51.5|51.78|51.48|51.8|51.5|51.77|51.47|8
1727047250000|2024-09-22 23:20:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727047260000|2024-09-22 23:21:00|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1727047270000|2024-09-22 23:21:10|51.83|51.53|51.81|51.51|51.84|51.54|51.81|51.51|6
1727047280000|2024-09-22 23:21:20|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727047290000|2024-09-22 23:21:30|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|4
1727047300000|2024-09-22 23:21:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|8
1727047310000|2024-09-22 23:21:50|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|6
1727047320000|2024-09-22 23:22:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|5
1727047330000|2024-09-22 23:22:10|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|4
1727047340000|2024-09-22 23:22:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|8
1727047360000|2024-09-22 23:22:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727047370000|2024-09-22 23:22:50|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|5
1727047380000|2024-09-22 23:23:00|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|3
1727047390000|2024-09-22 23:23:10|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|9
1727047410000|2024-09-22 23:23:30|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727047420000|2024-09-22 23:23:40|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727047430000|2024-09-22 23:23:50|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1727047440000|2024-09-22 23:24:00|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727047450000|2024-09-22 23:24:10|51.73|51.43|51.73|51.43|51.74|51.44|51.72|51.42|4
1727047470000|2024-09-22 23:24:30|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727047480000|2024-09-22 23:24:40|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|9
1727047490000|2024-09-22 23:24:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727047500000|2024-09-22 23:25:00|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|4
1727047510000|2024-09-22 23:25:10|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|6
1727047520000|2024-09-22 23:25:20|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|4
1727047530000|2024-09-22 23:25:30|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727047540000|2024-09-22 23:25:40|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|5
1727047550000|2024-09-22 23:25:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727047560000|2024-09-22 23:26:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727047570000|2024-09-22 23:26:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727047600000|2024-09-22 23:26:40|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1727047610000|2024-09-22 23:26:50|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|5
1727047620000|2024-09-22 23:27:00|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727047640000|2024-09-22 23:27:20|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727047650000|2024-09-22 23:27:30|51.72|51.42|51.69|51.39|51.72|51.42|51.69|51.39|5
1727047660000|2024-09-22 23:27:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727047670000|2024-09-22 23:27:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727047680000|2024-09-22 23:28:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727047690000|2024-09-22 23:28:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727047700000|2024-09-22 23:28:20|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727047710000|2024-09-22 23:28:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727047740000|2024-09-22 23:29:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727047750000|2024-09-22 23:29:10|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1727047760000|2024-09-22 23:29:20|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727047770000|2024-09-22 23:29:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727047790000|2024-09-22 23:29:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727047800000|2024-09-22 23:30:00|51.73|51.43|51.72|51.42|51.74|51.44|51.71|51.41|7
1727047810000|2024-09-22 23:30:10|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727047830000|2024-09-22 23:30:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1727047840000|2024-09-22 23:30:40|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727047850000|2024-09-22 23:30:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727047860000|2024-09-22 23:31:00|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1727047880000|2024-09-22 23:31:20|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|8
1727047890000|2024-09-22 23:31:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727047900000|2024-09-22 23:31:40|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1727047910000|2024-09-22 23:31:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727047920000|2024-09-22 23:32:00|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727047930000|2024-09-22 23:32:10|51.68|51.38|51.66|51.36|51.69|51.39|51.66|51.36|7
1727047940000|2024-09-22 23:32:20|51.67|51.37|51.63|51.33|51.67|51.37|51.63|51.33|4
1727047950000|2024-09-22 23:32:30|51.64|51.34|51.64|51.34|51.65|51.35|51.63|51.33|11
1727047960000|2024-09-22 23:32:40|51.65|51.35|51.66|51.36|51.66|51.36|51.64|51.34|4
1727047970000|2024-09-22 23:32:50|51.67|51.37|51.66|51.36|51.67|51.37|51.65|51.35|4
1727047980000|2024-09-22 23:33:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727047990000|2024-09-22 23:33:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|4
1727048000000|2024-09-22 23:33:20|51.68|51.38|51.71|51.41|51.71|51.41|51.68|51.38|6
1727048010000|2024-09-22 23:33:30|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727048020000|2024-09-22 23:33:40|51.7|51.4|51.71|51.41|51.72|51.42|51.7|51.4|4
1727048030000|2024-09-22 23:33:50|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1727048040000|2024-09-22 23:34:00|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727048050000|2024-09-22 23:34:10|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727048080000|2024-09-22 23:34:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727048090000|2024-09-22 23:34:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727048100000|2024-09-22 23:35:00|51.69|51.39|51.72|51.42|51.73|51.43|51.69|51.39|10
1727048110000|2024-09-22 23:35:10|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1727048120000|2024-09-22 23:35:20|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|4
1727048130000|2024-09-22 23:35:30|51.74|51.44|51.74|51.44|51.76|51.46|51.74|51.44|6
1727048140000|2024-09-22 23:35:40|51.73|51.43|51.75|51.45|51.76|51.46|51.73|51.43|11
1727048150000|2024-09-22 23:35:50|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|3
1727048170000|2024-09-22 23:36:10|51.74|51.44|51.76|51.46|51.77|51.47|51.73|51.43|6
1727048180000|2024-09-22 23:36:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727048190000|2024-09-22 23:36:30|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727048200000|2024-09-22 23:36:40|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727048210000|2024-09-22 23:36:50|51.74|51.44|51.77|51.47|51.77|51.47|51.73|51.43|5
1727048220000|2024-09-22 23:37:00|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727048230000|2024-09-22 23:37:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727048240000|2024-09-22 23:37:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727048250000|2024-09-22 23:37:30|51.78|51.48|51.8|51.5|51.8|51.5|51.77|51.47|5
1727048260000|2024-09-22 23:37:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727048270000|2024-09-22 23:37:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1727048280000|2024-09-22 23:38:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727048310000|2024-09-22 23:38:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727048320000|2024-09-22 23:38:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727048340000|2024-09-22 23:39:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1727048350000|2024-09-22 23:39:10|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727048360000|2024-09-22 23:39:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1727048370000|2024-09-22 23:39:30|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|4
1727048380000|2024-09-22 23:39:40|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1727048430000|2024-09-22 23:40:30|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727048440000|2024-09-22 23:40:40|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|9
1727048460000|2024-09-22 23:41:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1727048470000|2024-09-22 23:41:10|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1727048480000|2024-09-22 23:41:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727048490000|2024-09-22 23:41:30|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|5
1727048520000|2024-09-22 23:42:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|3
1727048530000|2024-09-22 23:42:10|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|6
1727048540000|2024-09-22 23:42:20|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|4
1727048550000|2024-09-22 23:42:30|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|6
1727048570000|2024-09-22 23:42:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727048580000|2024-09-22 23:43:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727048630000|2024-09-22 23:43:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1727048650000|2024-09-22 23:44:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1727048660000|2024-09-22 23:44:20|51.89|51.59|51.9|51.6|51.9|51.6|51.88|51.58|6
1727048670000|2024-09-22 23:44:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727048680000|2024-09-22 23:44:40|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727048700000|2024-09-22 23:45:00|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727048710000|2024-09-22 23:45:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727048720000|2024-09-22 23:45:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1727048730000|2024-09-22 23:45:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727048740000|2024-09-22 23:45:40|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|6
1727048750000|2024-09-22 23:45:50|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1727048760000|2024-09-22 23:46:00|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727048770000|2024-09-22 23:46:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727048780000|2024-09-22 23:46:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|8
1727048790000|2024-09-22 23:46:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727048800000|2024-09-22 23:46:40|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1727048810000|2024-09-22 23:46:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|6
1727048820000|2024-09-22 23:47:00|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|5
1727048830000|2024-09-22 23:47:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727048840000|2024-09-22 23:47:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727048850000|2024-09-22 23:47:30|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|5
1727048860000|2024-09-22 23:47:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1727048880000|2024-09-22 23:48:00|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|8
1727048890000|2024-09-22 23:48:10|51.92|51.62|51.92|51.62|51.92|51.62|51.9|51.6|7
1727048900000|2024-09-22 23:48:20|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1727048920000|2024-09-22 23:48:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727048940000|2024-09-22 23:49:00|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|5
1727048950000|2024-09-22 23:49:10|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727048960000|2024-09-22 23:49:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727048970000|2024-09-22 23:49:30|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|6
1727048990000|2024-09-22 23:49:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727049000000|2024-09-22 23:50:00|51.93|51.63|51.92|51.62|51.93|51.63|51.91|51.61|6
1727049010000|2024-09-22 23:50:10|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727049020000|2024-09-22 23:50:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727049030000|2024-09-22 23:50:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|8
1727049040000|2024-09-22 23:50:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1727049050000|2024-09-22 23:50:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|7
1727049060000|2024-09-22 23:51:00|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1727049080000|2024-09-22 23:51:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727049090000|2024-09-22 23:51:30|51.95|51.65|51.98|51.68|51.98|51.68|51.95|51.65|3
1727049100000|2024-09-22 23:51:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1727049110000|2024-09-22 23:51:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727049120000|2024-09-22 23:52:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|7
1727049130000|2024-09-22 23:52:10|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|4
1727049140000|2024-09-22 23:52:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1727049150000|2024-09-22 23:52:30|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1727049170000|2024-09-22 23:52:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727049180000|2024-09-22 23:53:00|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727049190000|2024-09-22 23:53:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727049200000|2024-09-22 23:53:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727049210000|2024-09-22 23:53:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|7
1727049240000|2024-09-22 23:54:00|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727049250000|2024-09-22 23:54:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727049260000|2024-09-22 23:54:20|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|6
1727049280000|2024-09-22 23:54:40|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727049290000|2024-09-22 23:54:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727049300000|2024-09-22 23:55:00|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|6
1727049320000|2024-09-22 23:55:20|51.95|51.65|51.93|51.63|51.96|51.66|51.93|51.63|7
1727049330000|2024-09-22 23:55:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727049340000|2024-09-22 23:55:40|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1727049350000|2024-09-22 23:55:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727049360000|2024-09-22 23:56:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1727049370000|2024-09-22 23:56:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727049380000|2024-09-22 23:56:20|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727049390000|2024-09-22 23:56:30|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|3
1727049400000|2024-09-22 23:56:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727049420000|2024-09-22 23:57:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727049430000|2024-09-22 23:57:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727049440000|2024-09-22 23:57:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727049450000|2024-09-22 23:57:30|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|4
1727049460000|2024-09-22 23:57:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727049540000|2024-09-22 23:59:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727049550000|2024-09-22 23:59:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|9
1727049560000|2024-09-22 23:59:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727049570000|2024-09-22 23:59:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|10
1727049590000|2024-09-22 23:59:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727049600000|2024-09-23 00:00:00|51.94|51.64|52|51.7|52.01|51.71|51.94|51.64|13
1727049610000|2024-09-23 00:00:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727049620000|2024-09-23 00:00:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727049630000|2024-09-23 00:00:30|52|51.7|51.96|51.66|52|51.7|51.96|51.66|11
1727049920000|2024-09-23 00:05:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727049930000|2024-09-23 00:05:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727049950000|2024-09-23 00:05:50|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727049960000|2024-09-23 00:06:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727050420000|2024-09-23 00:13:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727050430000|2024-09-23 00:13:50|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1727050440000|2024-09-23 00:14:00|51.55|51.25|51.53|51.23|51.55|51.25|51.53|51.23|3
1727050450000|2024-09-23 00:14:10|51.52|51.22|51.52|51.22|51.53|51.23|51.51|51.21|5
1727050460000|2024-09-23 00:14:20|51.51|51.21|51.45|51.15|51.53|51.23|51.45|51.15|8
1727050470000|2024-09-23 00:14:30|51.46|51.16|51.45|51.15|51.48|51.18|51.45|51.15|8
1727050480000|2024-09-23 00:14:40|51.46|51.16|51.46|51.16|51.47|51.17|51.45|51.15|7
1727050490000|2024-09-23 00:14:50|51.47|51.17|51.46|51.16|51.47|51.17|51.46|51.16|4
1727050500000|2024-09-23 00:15:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|7
1727050510000|2024-09-23 00:15:10|51.44|51.14|51.43|51.13|51.44|51.14|51.43|51.13|2
1727050520000|2024-09-23 00:15:20|51.41|51.11|51.3|51|51.41|51.11|51.3|51|10
1727050530000|2024-09-23 00:15:30|51.31|51.01|51.3|51|51.35|51.05|51.3|51|10
1727050540000|2024-09-23 00:15:40|51.31|51.01|51.26|50.96|51.31|51.01|51.26|50.96|9
1727050550000|2024-09-23 00:15:50|51.25|50.95|51.22|50.92|51.25|50.95|51.22|50.92|4
1727050560000|2024-09-23 00:16:00|51.2|50.9|51.28|50.98|51.28|50.98|51.2|50.9|11
1727050570000|2024-09-23 00:16:10|51.29|50.99|51.24|50.94|51.3|51|51.24|50.94|9
1727050580000|2024-09-23 00:16:20|51.22|50.92|51.17|50.87|51.22|50.92|51.16|50.86|6
1727050590000|2024-09-23 00:16:30|51.16|50.86|51.18|50.88|51.18|50.88|51.14|50.84|8
1727050600000|2024-09-23 00:16:40|51.16|50.86|51.1|50.8|51.16|50.86|51.08|50.78|9
1727050610000|2024-09-23 00:16:50|51.11|50.81|51.13|50.83|51.14|50.84|51.11|50.81|6
1727050620000|2024-09-23 00:17:00|51.14|50.84|51.19|50.89|51.2|50.9|51.13|50.83|14
1727050630000|2024-09-23 00:17:10|51.18|50.88|51.23|50.93|51.24|50.94|51.18|50.88|9
1727050640000|2024-09-23 00:17:20|51.24|50.94|51.28|50.98|51.28|50.98|51.24|50.94|4
1727050650000|2024-09-23 00:17:30|51.29|50.99|51.33|51.03|51.33|51.03|51.29|50.99|4
1727050660000|2024-09-23 00:17:40|51.32|51.02|51.36|51.06|51.36|51.06|51.32|51.02|4
1727050670000|2024-09-23 00:17:50|51.35|51.05|51.35|51.05|51.35|51.05|51.34|51.04|5
1727050680000|2024-09-23 00:18:00|51.34|51.04|51.34|51.04|51.36|51.06|51.34|51.04|6
1727050690000|2024-09-23 00:18:10|51.32|51.02|51.31|51.01|51.32|51.02|51.3|51|3
1727050700000|2024-09-23 00:18:20|51.32|51.02|51.34|51.04|51.35|51.05|51.32|51.02|10
1727050710000|2024-09-23 00:18:30|51.33|51.03|51.36|51.06|51.37|51.07|51.33|51.03|8
1727050720000|2024-09-23 00:18:40|51.37|51.07|51.4|51.1|51.4|51.1|51.37|51.07|3
1727050730000|2024-09-23 00:18:50|51.39|51.09|51.42|51.12|51.42|51.12|51.39|51.09|5
1727050740000|2024-09-23 00:19:00|51.41|51.11|51.4|51.1|51.43|51.13|51.4|51.1|4
1727050750000|2024-09-23 00:19:10|51.38|51.08|51.35|51.05|51.39|51.09|51.35|51.05|5
1727050760000|2024-09-23 00:19:20|51.34|51.04|51.35|51.05|51.38|51.08|51.34|51.04|14
1727050770000|2024-09-23 00:19:30|51.36|51.06|51.36|51.06|51.38|51.08|51.36|51.06|4
1727050780000|2024-09-23 00:19:40|51.35|51.05|51.33|51.03|51.35|51.05|51.33|51.03|6
1727050790000|2024-09-23 00:19:50|51.32|51.02|51.33|51.03|51.33|51.03|51.32|51.02|6
1727050800000|2024-09-23 00:20:00|51.34|51.04|51.33|51.03|51.34|51.04|51.32|51.02|8
1727050810000|2024-09-23 00:20:10|51.32|51.02|51.31|51.01|51.33|51.03|51.3|51|7
1727050820000|2024-09-23 00:20:20|51.32|51.02|51.34|51.04|51.36|51.06|51.31|51.01|7
1727050830000|2024-09-23 00:20:30|51.35|51.05|51.42|51.12|51.42|51.12|51.35|51.05|6
1727050840000|2024-09-23 00:20:40|51.43|51.13|51.4|51.1|51.43|51.13|51.4|51.1|3
1727050850000|2024-09-23 00:20:50|51.39|51.09|51.41|51.11|51.41|51.11|51.39|51.09|5
1727050860000|2024-09-23 00:21:00|51.4|51.1|51.46|51.16|51.46|51.16|51.4|51.1|13
1727050880000|2024-09-23 00:21:20|51.47|51.17|51.5|51.2|51.5|51.2|51.47|51.17|4
1727050890000|2024-09-23 00:21:30|51.51|51.21|51.5|51.2|51.51|51.21|51.5|51.2|2
1727050900000|2024-09-23 00:21:40|51.49|51.19|51.46|51.16|51.5|51.2|51.46|51.16|11
1727050910000|2024-09-23 00:21:50|51.44|51.14|51.42|51.12|51.44|51.14|51.42|51.12|4
1727050920000|2024-09-23 00:22:00|51.41|51.11|51.42|51.12|51.43|51.13|51.4|51.1|9
1727050930000|2024-09-23 00:22:10|51.41|51.11|51.45|51.15|51.45|51.15|51.41|51.11|7
1727050940000|2024-09-23 00:22:20|51.46|51.16|51.47|51.17|51.48|51.18|51.46|51.16|4
1727050950000|2024-09-23 00:22:30|51.48|51.18|51.5|51.2|51.5|51.2|51.48|51.18|3
1727050960000|2024-09-23 00:22:40|51.51|51.21|51.49|51.19|51.51|51.21|51.49|51.19|3
1727050970000|2024-09-23 00:22:50|51.5|51.2|51.5|51.2|51.5|51.2|51.5|51.2|1
1727050980000|2024-09-23 00:23:00|51.49|51.19|51.54|51.24|51.54|51.24|51.49|51.19|6
1727050990000|2024-09-23 00:23:10|51.55|51.25|51.56|51.26|51.56|51.26|51.55|51.25|2
1727051000000|2024-09-23 00:23:20|51.57|51.27|51.59|51.29|51.59|51.29|51.57|51.27|3
1727051010000|2024-09-23 00:23:30|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1727051020000|2024-09-23 00:23:40|51.62|51.32|51.64|51.34|51.65|51.35|51.62|51.32|9
1727051030000|2024-09-23 00:23:50|51.65|51.35|51.62|51.32|51.65|51.35|51.62|51.32|3
1727051040000|2024-09-23 00:24:00|51.61|51.31|51.61|51.31|51.61|51.31|51.6|51.3|3
1727051050000|2024-09-23 00:24:10|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|4
1727051060000|2024-09-23 00:24:20|51.6|51.3|51.57|51.27|51.6|51.3|51.57|51.27|4
1727051070000|2024-09-23 00:24:30|51.58|51.28|51.62|51.32|51.62|51.32|51.57|51.27|7
1727051080000|2024-09-23 00:24:40|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|7
1727051090000|2024-09-23 00:24:50|51.62|51.32|51.63|51.33|51.63|51.33|51.61|51.31|4
1727051100000|2024-09-23 00:25:00|51.62|51.32|51.65|51.35|51.65|51.35|51.62|51.32|3
1727051110000|2024-09-23 00:25:10|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727051120000|2024-09-23 00:25:20|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|3
1727051130000|2024-09-23 00:25:30|51.59|51.29|51.6|51.3|51.61|51.31|51.58|51.28|10
1727051140000|2024-09-23 00:25:40|51.59|51.29|51.63|51.33|51.64|51.34|51.59|51.29|13
1727051150000|2024-09-23 00:25:50|51.64|51.34|51.65|51.35|51.66|51.36|51.64|51.34|4
1727051160000|2024-09-23 00:26:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1727051240000|2024-09-23 00:27:20|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727051250000|2024-09-23 00:27:30|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727051260000|2024-09-23 00:27:40|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|3
1727051270000|2024-09-23 00:27:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727051300000|2024-09-23 00:28:20|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|5
1727051310000|2024-09-23 00:28:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727051320000|2024-09-23 00:28:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727051330000|2024-09-23 00:28:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727051340000|2024-09-23 00:29:00|51.71|51.41|51.72|51.42|51.73|51.43|51.71|51.41|4
1727051350000|2024-09-23 00:29:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727051360000|2024-09-23 00:29:20|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|2
1727051390000|2024-09-23 00:29:50|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727051400000|2024-09-23 00:30:00|51.68|51.38|51.7|51.4|51.71|51.41|51.68|51.38|5
1727051410000|2024-09-23 00:30:10|51.71|51.41|51.73|51.43|51.73|51.43|51.7|51.4|6
1727051420000|2024-09-23 00:30:20|51.72|51.42|51.7|51.4|51.72|51.42|51.7|51.4|3
1727051430000|2024-09-23 00:30:30|51.69|51.39|51.65|51.35|51.69|51.39|51.65|51.35|4
1727051440000|2024-09-23 00:30:40|51.64|51.34|51.62|51.32|51.64|51.34|51.62|51.32|5
1727051450000|2024-09-23 00:30:50|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|6
1727051460000|2024-09-23 00:31:00|51.61|51.31|51.58|51.28|51.61|51.31|51.58|51.28|8
1727051470000|2024-09-23 00:31:10|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727051480000|2024-09-23 00:31:20|51.6|51.3|51.65|51.35|51.65|51.35|51.6|51.3|6
1727051490000|2024-09-23 00:31:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727051500000|2024-09-23 00:31:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727051510000|2024-09-23 00:31:50|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|3
1727051520000|2024-09-23 00:32:00|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727051530000|2024-09-23 00:32:10|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1727051540000|2024-09-23 00:32:20|51.74|51.44|51.78|51.48|51.78|51.48|51.74|51.44|5
1727051550000|2024-09-23 00:32:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1727051560000|2024-09-23 00:32:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727051570000|2024-09-23 00:32:50|51.81|51.51|51.79|51.49|51.82|51.52|51.79|51.49|4
1727051580000|2024-09-23 00:33:00|51.8|51.5|51.83|51.53|51.85|51.55|51.8|51.5|6
1727051590000|2024-09-23 00:33:10|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|4
1727051600000|2024-09-23 00:33:20|51.83|51.53|51.8|51.5|51.84|51.54|51.8|51.5|9
1727051610000|2024-09-23 00:33:30|51.81|51.51|51.85|51.55|51.85|51.55|51.81|51.51|5
1727051620000|2024-09-23 00:33:40|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1727051630000|2024-09-23 00:33:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1727051640000|2024-09-23 00:34:00|51.75|51.45|51.75|51.45|51.77|51.47|51.75|51.45|11
1727051650000|2024-09-23 00:34:10|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727051660000|2024-09-23 00:34:20|51.73|51.43|51.75|51.45|51.75|51.45|51.72|51.42|7
1727051670000|2024-09-23 00:34:30|51.76|51.46|51.75|51.45|51.77|51.47|51.75|51.45|6
1727051680000|2024-09-23 00:34:40|51.74|51.44|51.77|51.47|51.77|51.47|51.73|51.43|10
1727051690000|2024-09-23 00:34:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|5
1727051700000|2024-09-23 00:35:00|51.75|51.45|51.74|51.44|51.76|51.46|51.73|51.43|9
1727051710000|2024-09-23 00:35:10|51.75|51.45|51.79|51.49|51.79|51.49|51.75|51.45|7
1727051720000|2024-09-23 00:35:20|51.78|51.48|51.81|51.51|51.81|51.51|51.78|51.48|10
1727051730000|2024-09-23 00:35:30|51.8|51.5|51.84|51.54|51.84|51.54|51.8|51.5|9
1727051740000|2024-09-23 00:35:40|51.85|51.55|51.82|51.52|51.86|51.56|51.82|51.52|6
1727051750000|2024-09-23 00:35:50|51.83|51.53|51.85|51.55|51.85|51.55|51.82|51.52|11
1727051760000|2024-09-23 00:36:00|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|12
1727051770000|2024-09-23 00:36:10|51.84|51.54|51.83|51.53|51.86|51.56|51.83|51.53|6
1727051780000|2024-09-23 00:36:20|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|5
1727051790000|2024-09-23 00:36:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|8
1727051800000|2024-09-23 00:36:40|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1727051810000|2024-09-23 00:36:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|10
1727051820000|2024-09-23 00:37:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|5
1727051830000|2024-09-23 00:37:10|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|4
1727051840000|2024-09-23 00:37:20|51.85|51.55|51.87|51.57|51.88|51.58|51.85|51.55|7
1727051850000|2024-09-23 00:37:30|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|3
1727051860000|2024-09-23 00:37:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727051870000|2024-09-23 00:37:50|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|5
1727051880000|2024-09-23 00:38:00|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|6
1727051890000|2024-09-23 00:38:10|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|7
1727051900000|2024-09-23 00:38:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727051940000|2024-09-23 00:39:00|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|12
1727051950000|2024-09-23 00:39:10|51.93|51.63|51.92|51.62|51.95|51.65|51.92|51.62|6
1727051960000|2024-09-23 00:39:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727051970000|2024-09-23 00:39:30|51.91|51.61|51.91|51.61|51.92|51.62|51.9|51.6|5
1727051980000|2024-09-23 00:39:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1727051990000|2024-09-23 00:39:50|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727052000000|2024-09-23 00:40:00|51.89|51.59|51.88|51.58|51.9|51.6|51.87|51.57|10
1727052010000|2024-09-23 00:40:10|51.87|51.57|51.84|51.54|51.88|51.58|51.84|51.54|8
1727052020000|2024-09-23 00:40:20|51.83|51.53|51.83|51.53|51.85|51.55|51.83|51.53|9
1727052030000|2024-09-23 00:40:30|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|2
1727052040000|2024-09-23 00:40:40|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1727052050000|2024-09-23 00:40:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727052060000|2024-09-23 00:41:00|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727052070000|2024-09-23 00:41:10|51.85|51.55|51.89|51.59|51.89|51.59|51.85|51.55|4
1727052080000|2024-09-23 00:41:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727052090000|2024-09-23 00:41:30|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1727052100000|2024-09-23 00:41:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727052110000|2024-09-23 00:41:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727052120000|2024-09-23 00:42:00|51.88|51.58|51.9|51.6|51.9|51.6|51.87|51.57|5
1727052130000|2024-09-23 00:42:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727052140000|2024-09-23 00:42:20|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1727052150000|2024-09-23 00:42:30|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|4
1727052160000|2024-09-23 00:42:40|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|4
1727052170000|2024-09-23 00:42:50|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727052180000|2024-09-23 00:43:00|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|4
1727052190000|2024-09-23 00:43:10|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|6
1727052200000|2024-09-23 00:43:20|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1727052210000|2024-09-23 00:43:30|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|9
1727052220000|2024-09-23 00:43:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727052230000|2024-09-23 00:43:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727052260000|2024-09-23 00:44:20|51.95|51.65|51.95|51.65|51.96|51.66|51.93|51.63|5
1727052270000|2024-09-23 00:44:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727052300000|2024-09-23 00:45:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727052310000|2024-09-23 00:45:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1727052320000|2024-09-23 00:45:20|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1727052330000|2024-09-23 00:45:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727052360000|2024-09-23 00:46:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1727052370000|2024-09-23 00:46:10|51.96|51.66|51.93|51.63|51.96|51.66|51.93|51.63|3
1727052380000|2024-09-23 00:46:20|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|4
1727052390000|2024-09-23 00:46:30|51.96|51.66|51.99|51.69|51.99|51.69|51.96|51.66|4
1727052400000|2024-09-23 00:46:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1727052410000|2024-09-23 00:46:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727052420000|2024-09-23 00:47:00|51.97|51.67|52|51.7|52|51.7|51.97|51.67|4
1727052430000|2024-09-23 00:47:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727052440000|2024-09-23 00:47:20|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|7
1727052450000|2024-09-23 00:47:30|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1727052460000|2024-09-23 00:47:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1727052470000|2024-09-23 00:47:50|52.05|51.75|52.08|51.78|52.08|51.78|52.05|51.75|5
1727052480000|2024-09-23 00:48:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1727052490000|2024-09-23 00:48:10|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1727052500000|2024-09-23 00:48:20|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1727052510000|2024-09-23 00:48:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727052520000|2024-09-23 00:48:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727052530000|2024-09-23 00:48:50|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727052540000|2024-09-23 00:49:00|52.08|51.78|52.08|51.78|52.1|51.8|52.08|51.78|5
1727052550000|2024-09-23 00:49:10|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|2
1727052560000|2024-09-23 00:49:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727052570000|2024-09-23 00:49:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1727052580000|2024-09-23 00:49:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727052590000|2024-09-23 00:49:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727052600000|2024-09-23 00:50:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727052610000|2024-09-23 00:50:10|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727052620000|2024-09-23 00:50:20|52.14|51.84|52.17|51.87|52.17|51.87|52.14|51.84|8
1727052630000|2024-09-23 00:50:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727052640000|2024-09-23 00:50:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727052650000|2024-09-23 00:50:50|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|7
1727052660000|2024-09-23 00:51:00|52.14|51.84|52.15|51.85|52.15|51.85|52.13|51.83|4
1727052670000|2024-09-23 00:51:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727052680000|2024-09-23 00:51:20|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|7
1727052690000|2024-09-23 00:51:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727052700000|2024-09-23 00:51:40|52.11|51.81|52.09|51.79|52.11|51.81|52.08|51.78|3
1727052710000|2024-09-23 00:51:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727052720000|2024-09-23 00:52:00|52.1|51.8|52.18|51.88|52.18|51.88|52.1|51.8|6
1727052730000|2024-09-23 00:52:10|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|4
1727052740000|2024-09-23 00:52:20|52.21|51.91|52.23|51.93|52.24|51.94|52.21|51.91|7
1727052750000|2024-09-23 00:52:30|52.24|51.94|52.24|51.94|52.26|51.96|52.23|51.93|8
1727052760000|2024-09-23 00:52:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727052770000|2024-09-23 00:52:50|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|6
1727052780000|2024-09-23 00:53:00|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|8
1727052790000|2024-09-23 00:53:10|52.26|51.96|52.28|51.98|52.29|51.99|52.25|51.95|11
1727052800000|2024-09-23 00:53:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1727052810000|2024-09-23 00:53:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727052820000|2024-09-23 00:53:40|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|7
1727052830000|2024-09-23 00:53:50|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727052840000|2024-09-23 00:54:00|52.3|52|52.29|51.99|52.3|52|52.28|51.98|4
1727052850000|2024-09-23 00:54:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727052860000|2024-09-23 00:54:20|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727052870000|2024-09-23 00:54:30|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|4
1727052880000|2024-09-23 00:54:40|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727052890000|2024-09-23 00:54:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727052900000|2024-09-23 00:55:00|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|6
1727052910000|2024-09-23 00:55:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727052920000|2024-09-23 00:55:20|52.26|51.96|52.2|51.9|52.26|51.96|52.19|51.89|4
1727052930000|2024-09-23 00:55:30|52.19|51.89|52.23|51.93|52.23|51.93|52.18|51.88|8
1727052940000|2024-09-23 00:55:40|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|4
1727052950000|2024-09-23 00:55:50|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|3
1727052960000|2024-09-23 00:56:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|8
1727052970000|2024-09-23 00:56:10|52.22|51.92|52.15|51.85|52.22|51.92|52.15|51.85|5
1727052980000|2024-09-23 00:56:20|52.14|51.84|52.13|51.83|52.15|51.85|52.13|51.83|8
1727052990000|2024-09-23 00:56:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727053000000|2024-09-23 00:56:40|52.13|51.83|52.15|51.85|52.17|51.87|52.13|51.83|9
1727053010000|2024-09-23 00:56:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727053020000|2024-09-23 00:57:00|52.15|51.85|52.15|51.85|52.17|51.87|52.15|51.85|5
1727053030000|2024-09-23 00:57:10|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|7
1727053040000|2024-09-23 00:57:20|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|6
1727053050000|2024-09-23 00:57:30|52.17|51.87|52.14|51.84|52.17|51.87|52.14|51.84|4
1727053060000|2024-09-23 00:57:40|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727053070000|2024-09-23 00:57:50|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|9
1727053080000|2024-09-23 00:58:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|10
1727053090000|2024-09-23 00:58:10|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727053100000|2024-09-23 00:58:20|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1727053110000|2024-09-23 00:58:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727053120000|2024-09-23 00:58:40|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|7
1727053130000|2024-09-23 00:58:50|52.12|51.82|52.12|51.82|52.14|51.84|52.12|51.82|5
1727053140000|2024-09-23 00:59:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727053150000|2024-09-23 00:59:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727053160000|2024-09-23 00:59:20|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|5
1727053170000|2024-09-23 00:59:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727053180000|2024-09-23 00:59:40|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1727053190000|2024-09-23 00:59:50|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727053200000|2024-09-23 01:00:00|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|4
1727053210000|2024-09-23 01:00:10|52.12|51.82|52.13|51.83|52.15|51.85|52.12|51.82|10
1727053220000|2024-09-23 01:00:20|52.12|51.82|52.08|51.78|52.14|51.84|52.08|51.78|8
1727053230000|2024-09-23 01:00:30|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|3
1727053240000|2024-09-23 01:00:40|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|6
1727053250000|2024-09-23 01:00:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727053260000|2024-09-23 01:01:00|52.04|51.74|52.06|51.76|52.06|51.76|52.02|51.72|7
1727053270000|2024-09-23 01:01:10|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|5
1727053280000|2024-09-23 01:01:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1727053290000|2024-09-23 01:01:30|52.08|51.78|52.11|51.81|52.11|51.81|52.07|51.77|10
1727053300000|2024-09-23 01:01:40|52.12|51.82|52.1|51.8|52.14|51.84|52.1|51.8|15
1727053310000|2024-09-23 01:01:50|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|4
1727053320000|2024-09-23 01:02:00|52.13|51.83|52.12|51.82|52.16|51.86|52.12|51.82|7
1727053330000|2024-09-23 01:02:10|52.13|51.83|52.14|51.84|52.15|51.85|52.12|51.82|13
1727053360000|2024-09-23 01:02:40|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727053370000|2024-09-23 01:02:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|3
1727053380000|2024-09-23 01:03:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|7
1727053390000|2024-09-23 01:03:10|52.08|51.78|52.09|51.79|52.1|51.8|52.07|51.77|6
1727053400000|2024-09-23 01:03:20|52.1|51.8|52.13|51.83|52.13|51.83|52.09|51.79|8
1727053410000|2024-09-23 01:03:30|52.12|51.82|52.14|51.84|52.14|51.84|52.11|51.81|7
1727053420000|2024-09-23 01:03:40|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|7
1727053430000|2024-09-23 01:03:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1727053440000|2024-09-23 01:04:00|52.16|51.86|52.15|51.85|52.17|51.87|52.15|51.85|12
1727053450000|2024-09-23 01:04:10|52.14|51.84|52.1|51.8|52.14|51.84|52.1|51.8|5
1727053460000|2024-09-23 01:04:20|52.11|51.81|52.15|51.85|52.16|51.86|52.11|51.81|11
1727053470000|2024-09-23 01:04:30|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|8
1727053480000|2024-09-23 01:04:40|52.14|51.84|52.14|51.84|52.15|51.85|52.13|51.83|5
1727053490000|2024-09-23 01:04:50|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1727053500000|2024-09-23 01:05:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|9
1727053510000|2024-09-23 01:05:10|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|6
1727053520000|2024-09-23 01:05:20|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|5
1727053530000|2024-09-23 01:05:30|52.12|51.82|52.16|51.86|52.16|51.86|52.12|51.82|7
1727053540000|2024-09-23 01:05:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1727053550000|2024-09-23 01:05:50|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|6
1727053560000|2024-09-23 01:06:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727053570000|2024-09-23 01:06:10|52.18|51.88|52.21|51.91|52.22|51.92|52.18|51.88|10
1727053580000|2024-09-23 01:06:20|52.22|51.92|52.24|51.94|52.24|51.94|52.21|51.91|12
1727053590000|2024-09-23 01:06:30|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727053600000|2024-09-23 01:06:40|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|12
1727053610000|2024-09-23 01:06:50|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|13
1727053620000|2024-09-23 01:07:00|52.26|51.96|52.3|52|52.3|52|52.26|51.96|15
1727053630000|2024-09-23 01:07:10|52.29|51.99|52.32|52.02|52.33|52.03|52.28|51.98|21
1727053670000|2024-09-23 01:07:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727053680000|2024-09-23 01:08:00|52.36|52.06|52.34|52.04|52.39|52.09|52.34|52.04|18
1727053690000|2024-09-23 01:08:10|52.33|52.03|52.34|52.04|52.34|52.04|52.31|52.01|15
1727053700000|2024-09-23 01:08:20|52.31|52.01|52.27|51.97|52.32|52.02|52.27|51.97|7
1727053710000|2024-09-23 01:08:30|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|4
1727053720000|2024-09-23 01:08:40|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|7
1727053730000|2024-09-23 01:08:50|52.22|51.92|52.23|51.93|52.25|51.95|52.22|51.92|7
1727053740000|2024-09-23 01:09:00|52.24|51.94|52.24|51.94|52.24|51.94|52.22|51.92|7
1727053750000|2024-09-23 01:09:10|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|8
1727053760000|2024-09-23 01:09:20|52.23|51.93|52.26|51.96|52.27|51.97|52.23|51.93|12
1727053770000|2024-09-23 01:09:30|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|13
1727053780000|2024-09-23 01:09:40|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|6
1727053790000|2024-09-23 01:09:50|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|9
1727053800000|2024-09-23 01:10:00|52.24|51.94|52.16|51.86|52.24|51.94|52.16|51.86|8
1727053820000|2024-09-23 01:10:20|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|8
1727053830000|2024-09-23 01:10:30|52.13|51.83|52.14|51.84|52.16|51.86|52.12|51.82|14
1727053840000|2024-09-23 01:10:40|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|6
1727053920000|2024-09-23 01:12:00|52.15|51.85|52.12|51.82|52.15|51.85|52.11|51.81|10
1727053930000|2024-09-23 01:12:10|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|12
1727053940000|2024-09-23 01:12:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|7
1727053950000|2024-09-23 01:12:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727053960000|2024-09-23 01:12:40|52.19|51.89|52.17|51.87|52.2|51.9|52.17|51.87|13
1727053970000|2024-09-23 01:12:50|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1727053980000|2024-09-23 01:13:00|52.17|51.87|52.18|51.88|52.21|51.91|52.17|51.87|11
1727053990000|2024-09-23 01:13:10|52.17|51.87|52.23|51.93|52.23|51.93|52.17|51.87|7
1727054000000|2024-09-23 01:13:20|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|6
1727054010000|2024-09-23 01:13:30|52.25|51.95|52.18|51.88|52.25|51.95|52.18|51.88|9
1727054020000|2024-09-23 01:13:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|7
1727054030000|2024-09-23 01:13:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727054040000|2024-09-23 01:14:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|5
1727054050000|2024-09-23 01:14:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727054060000|2024-09-23 01:14:20|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727054070000|2024-09-23 01:14:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727054080000|2024-09-23 01:14:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727054090000|2024-09-23 01:14:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727054100000|2024-09-23 01:15:00|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|4
1727054110000|2024-09-23 01:15:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|7
1727054120000|2024-09-23 01:15:20|52.16|51.86|52.19|51.89|52.19|51.89|52.16|51.86|10
1727054130000|2024-09-23 01:15:30|52.2|51.9|52.19|51.89|52.23|51.93|52.19|51.89|8
1727054140000|2024-09-23 01:15:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|11
1727054150000|2024-09-23 01:15:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727054160000|2024-09-23 01:16:00|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|4
1727054170000|2024-09-23 01:16:10|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1727054180000|2024-09-23 01:16:20|52.14|51.84|52.14|51.84|52.15|51.85|52.12|51.82|8
1727054190000|2024-09-23 01:16:30|52.15|51.85|52.12|51.82|52.16|51.86|52.12|51.82|10
1727054200000|2024-09-23 01:16:40|52.13|51.83|52.1|51.8|52.14|51.84|52.1|51.8|12
1727054210000|2024-09-23 01:16:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727054220000|2024-09-23 01:17:00|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|6
1727054230000|2024-09-23 01:17:10|52.12|51.82|52.14|51.84|52.15|51.85|52.12|51.82|15
1727054240000|2024-09-23 01:17:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727054250000|2024-09-23 01:17:30|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|4
1727054260000|2024-09-23 01:17:40|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|5
1727054270000|2024-09-23 01:17:50|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|4
1727054280000|2024-09-23 01:18:00|52.17|51.87|52.17|51.87|52.18|51.88|52.16|51.86|9
1727054290000|2024-09-23 01:18:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1727054300000|2024-09-23 01:18:20|52.18|51.88|52.16|51.86|52.18|51.88|52.15|51.85|4
1727054310000|2024-09-23 01:18:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727054320000|2024-09-23 01:18:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|8
1727054330000|2024-09-23 01:18:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727054340000|2024-09-23 01:19:00|52.15|51.85|52.16|51.86|52.16|51.86|52.14|51.84|4
1727054350000|2024-09-23 01:19:10|52.17|51.87|52.12|51.82|52.17|51.87|52.12|51.82|8
1727054360000|2024-09-23 01:19:20|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|5
1727054370000|2024-09-23 01:19:30|52.16|51.86|52.13|51.83|52.16|51.86|52.12|51.82|5
1727054380000|2024-09-23 01:19:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1727054390000|2024-09-23 01:19:50|52.12|51.82|52.14|51.84|52.15|51.85|52.11|51.81|9
1727054400000|2024-09-23 01:20:00|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|8
1727054410000|2024-09-23 01:20:10|52.15|51.85|52.17|51.87|52.18|51.88|52.15|51.85|7
1727054420000|2024-09-23 01:20:20|52.18|51.88|52.21|51.91|52.21|51.91|52.17|51.87|7
1727054430000|2024-09-23 01:20:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1727054450000|2024-09-23 01:20:50|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|4
1727054460000|2024-09-23 01:21:00|52.21|51.91|52.25|51.95|52.25|51.95|52.21|51.91|11
1727054470000|2024-09-23 01:21:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1727054480000|2024-09-23 01:21:20|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|5
1727054490000|2024-09-23 01:21:30|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727054500000|2024-09-23 01:21:40|52.29|51.99|52.25|51.95|52.29|51.99|52.24|51.94|5
1727054510000|2024-09-23 01:21:50|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1727054520000|2024-09-23 01:22:00|52.25|51.95|52.29|51.99|52.29|51.99|52.25|51.95|7
1727054530000|2024-09-23 01:22:10|52.26|51.96|52.24|51.94|52.26|51.96|52.21|51.91|14
1727054540000|2024-09-23 01:22:20|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|5
1727054550000|2024-09-23 01:22:30|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|9
1727054560000|2024-09-23 01:22:40|52.31|52.01|52.25|51.95|52.31|52.01|52.25|51.95|3
1727054570000|2024-09-23 01:22:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727054580000|2024-09-23 01:23:00|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|3
1727054590000|2024-09-23 01:23:10|52.27|51.97|52.22|51.92|52.27|51.97|52.22|51.92|4
1727054600000|2024-09-23 01:23:20|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|6
1727054610000|2024-09-23 01:23:30|52.23|51.93|52.25|51.95|52.25|51.95|52.22|51.92|5
1727054620000|2024-09-23 01:23:40|52.26|51.96|52.22|51.92|52.27|51.97|52.22|51.92|5
1727054630000|2024-09-23 01:23:50|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|11
1727054640000|2024-09-23 01:24:00|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|11
1727054650000|2024-09-23 01:24:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1727054660000|2024-09-23 01:24:20|52.21|51.91|52.19|51.89|52.21|51.91|52.18|51.88|5
1727054670000|2024-09-23 01:24:30|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|7
1727054680000|2024-09-23 01:24:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727054690000|2024-09-23 01:24:50|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|4
1727054700000|2024-09-23 01:25:00|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1727054720000|2024-09-23 01:25:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|2
1727054730000|2024-09-23 01:25:30|52.19|51.89|52.23|51.93|52.23|51.93|52.19|51.89|7
1727054740000|2024-09-23 01:25:40|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727054750000|2024-09-23 01:25:50|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727054760000|2024-09-23 01:26:00|52.21|51.91|52.25|51.95|52.25|51.95|52.21|51.91|4
1727054770000|2024-09-23 01:26:10|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727054780000|2024-09-23 01:26:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727054790000|2024-09-23 01:26:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727054800000|2024-09-23 01:26:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|8
1727054810000|2024-09-23 01:26:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1727054820000|2024-09-23 01:27:00|52.3|52|52.31|52.01|52.31|52.01|52.29|51.99|4
1727054830000|2024-09-23 01:27:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727054840000|2024-09-23 01:27:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727054850000|2024-09-23 01:27:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727054870000|2024-09-23 01:27:50|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727054880000|2024-09-23 01:28:00|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1727054890000|2024-09-23 01:28:10|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|4
1727054900000|2024-09-23 01:28:20|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|6
1727055000000|2024-09-23 01:30:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727055010000|2024-09-23 01:30:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727055040000|2024-09-23 01:30:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727055050000|2024-09-23 01:30:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727055060000|2024-09-23 01:31:00|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|3
1727055070000|2024-09-23 01:31:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|8
1727055080000|2024-09-23 01:31:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727055090000|2024-09-23 01:31:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727055100000|2024-09-23 01:31:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727055110000|2024-09-23 01:31:50|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727055120000|2024-09-23 01:32:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727055130000|2024-09-23 01:32:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727055140000|2024-09-23 01:32:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727055150000|2024-09-23 01:32:30|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|8
1727055160000|2024-09-23 01:32:40|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1727055170000|2024-09-23 01:32:50|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727055180000|2024-09-23 01:33:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727055190000|2024-09-23 01:33:10|52.44|52.14|52.44|52.14|52.44|52.14|52.42|52.12|7
1727055200000|2024-09-23 01:33:20|52.45|52.15|52.41|52.11|52.45|52.15|52.41|52.11|6
1727055210000|2024-09-23 01:33:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727055220000|2024-09-23 01:33:40|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|9
1727055250000|2024-09-23 01:34:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727055260000|2024-09-23 01:34:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727055270000|2024-09-23 01:34:30|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727055280000|2024-09-23 01:34:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727055290000|2024-09-23 01:34:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727055300000|2024-09-23 01:35:00|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1727055310000|2024-09-23 01:35:10|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727055330000|2024-09-23 01:35:30|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|11
1727055340000|2024-09-23 01:35:40|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1727055350000|2024-09-23 01:35:50|52.43|52.13|52.46|52.16|52.46|52.16|52.43|52.13|4
1727055360000|2024-09-23 01:36:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727055370000|2024-09-23 01:36:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055380000|2024-09-23 01:36:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727055390000|2024-09-23 01:36:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1727055400000|2024-09-23 01:36:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1727055410000|2024-09-23 01:36:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055420000|2024-09-23 01:37:00|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|3
1727055430000|2024-09-23 01:37:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727055440000|2024-09-23 01:37:20|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|2
1727055450000|2024-09-23 01:37:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727055460000|2024-09-23 01:37:40|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|6
1727055470000|2024-09-23 01:37:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727055480000|2024-09-23 01:38:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055490000|2024-09-23 01:38:10|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|6
1727055500000|2024-09-23 01:38:20|52.49|52.19|52.53|52.23|52.53|52.23|52.49|52.19|2
1727055510000|2024-09-23 01:38:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727055520000|2024-09-23 01:38:40|52.56|52.26|52.53|52.23|52.56|52.26|52.53|52.23|4
1727055530000|2024-09-23 01:38:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727055540000|2024-09-23 01:39:00|52.55|52.25|52.58|52.28|52.58|52.28|52.55|52.25|2
1727055550000|2024-09-23 01:39:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727055560000|2024-09-23 01:39:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727055570000|2024-09-23 01:39:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727055590000|2024-09-23 01:39:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727055600000|2024-09-23 01:40:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727055620000|2024-09-23 01:40:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727055630000|2024-09-23 01:40:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727055640000|2024-09-23 01:40:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727055650000|2024-09-23 01:40:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727055670000|2024-09-23 01:41:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727055700000|2024-09-23 01:41:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727055720000|2024-09-23 01:42:00|52.58|52.28|52.61|52.31|52.62|52.32|52.58|52.28|3
1727055730000|2024-09-23 01:42:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727055740000|2024-09-23 01:42:20|52.57|52.27|52.53|52.23|52.57|52.27|52.53|52.23|2
1727055750000|2024-09-23 01:42:30|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1727055770000|2024-09-23 01:42:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727055780000|2024-09-23 01:43:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727055790000|2024-09-23 01:43:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727055800000|2024-09-23 01:43:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727055810000|2024-09-23 01:43:30|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|2
1727055820000|2024-09-23 01:43:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727055830000|2024-09-23 01:43:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727055840000|2024-09-23 01:44:00|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|6
1727055850000|2024-09-23 01:44:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055860000|2024-09-23 01:44:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727055870000|2024-09-23 01:44:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727055890000|2024-09-23 01:44:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055900000|2024-09-23 01:45:00|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727055910000|2024-09-23 01:45:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055920000|2024-09-23 01:45:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727055950000|2024-09-23 01:45:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727055960000|2024-09-23 01:46:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1727055970000|2024-09-23 01:46:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727056170000|2024-09-23 01:49:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727056180000|2024-09-23 01:49:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727056200000|2024-09-23 01:50:00|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727056210000|2024-09-23 01:50:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727056230000|2024-09-23 01:50:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727056250000|2024-09-23 01:50:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727056260000|2024-09-23 01:51:00|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727056270000|2024-09-23 01:51:10|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|4
1727056280000|2024-09-23 01:51:20|52.66|52.36|52.65|52.35|52.66|52.36|52.64|52.34|5
1727056290000|2024-09-23 01:51:30|52.67|52.37|52.65|52.35|52.67|52.37|52.64|52.34|5
1727056300000|2024-09-23 01:51:40|52.66|52.36|52.67|52.37|52.68|52.38|52.65|52.35|7
1727056310000|2024-09-23 01:51:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727056320000|2024-09-23 01:52:00|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727056330000|2024-09-23 01:52:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727056340000|2024-09-23 01:52:20|52.64|52.34|52.68|52.38|52.68|52.38|52.64|52.34|6
1727056350000|2024-09-23 01:52:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727056360000|2024-09-23 01:52:40|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|4
1727056370000|2024-09-23 01:52:50|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727056380000|2024-09-23 01:53:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727056390000|2024-09-23 01:53:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1727056400000|2024-09-23 01:53:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727056410000|2024-09-23 01:53:30|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727056420000|2024-09-23 01:53:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727056430000|2024-09-23 01:53:50|52.71|52.41|52.71|52.41|52.73|52.43|52.71|52.41|7
1727056440000|2024-09-23 01:54:00|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727056450000|2024-09-23 01:54:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727056460000|2024-09-23 01:54:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1727056470000|2024-09-23 01:54:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727056480000|2024-09-23 01:54:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|4
1727056490000|2024-09-23 01:54:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727056500000|2024-09-23 01:55:00|52.67|52.37|52.66|52.36|52.67|52.37|52.63|52.33|14
1727056510000|2024-09-23 01:55:10|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727056520000|2024-09-23 01:55:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727056540000|2024-09-23 01:55:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727056550000|2024-09-23 01:55:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727056560000|2024-09-23 01:56:00|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727056570000|2024-09-23 01:56:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727056590000|2024-09-23 01:56:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727056600000|2024-09-23 01:56:40|52.63|52.33|52.6|52.3|52.63|52.33|52.6|52.3|2
1727056620000|2024-09-23 01:57:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727056640000|2024-09-23 01:57:20|52.6|52.3|52.62|52.32|52.62|52.32|52.6|52.3|3
1727056650000|2024-09-23 01:57:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727056660000|2024-09-23 01:57:40|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|4
1727056670000|2024-09-23 01:57:50|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727056680000|2024-09-23 01:58:00|52.63|52.33|52.66|52.36|52.66|52.36|52.63|52.33|5
1727056690000|2024-09-23 01:58:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727056700000|2024-09-23 01:58:20|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727056720000|2024-09-23 01:58:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727056750000|2024-09-23 01:59:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727056760000|2024-09-23 01:59:20|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|3
1727056780000|2024-09-23 01:59:40|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727056790000|2024-09-23 01:59:50|52.68|52.38|52.69|52.39|52.69|52.39|52.67|52.37|4
1727056800000|2024-09-23 02:00:00|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1727056810000|2024-09-23 02:00:10|52.69|52.39|52.73|52.43|52.74|52.44|52.69|52.39|5
1727056820000|2024-09-23 02:00:20|52.72|52.42|52.73|52.43|52.73|52.43|52.71|52.41|4
1727056830000|2024-09-23 02:00:30|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|6
1727056840000|2024-09-23 02:00:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727056850000|2024-09-23 02:00:50|52.63|52.33|52.66|52.36|52.66|52.36|52.63|52.33|5
1727056860000|2024-09-23 02:01:00|52.63|52.33|52.67|52.37|52.67|52.37|52.63|52.33|3
1727056870000|2024-09-23 02:01:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727056880000|2024-09-23 02:01:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727056890000|2024-09-23 02:01:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727056900000|2024-09-23 02:01:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727056910000|2024-09-23 02:01:50|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|3
1727056920000|2024-09-23 02:02:00|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|3
1727056930000|2024-09-23 02:02:10|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|2
1727056940000|2024-09-23 02:02:20|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|6
1727056970000|2024-09-23 02:02:50|52.62|52.32|52.63|52.33|52.63|52.33|52.62|52.32|2
1727056980000|2024-09-23 02:03:00|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727056990000|2024-09-23 02:03:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727057020000|2024-09-23 02:03:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727057050000|2024-09-23 02:04:10|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|3
1727057070000|2024-09-23 02:04:30|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727057080000|2024-09-23 02:04:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727057090000|2024-09-23 02:04:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727057100000|2024-09-23 02:05:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727057110000|2024-09-23 02:05:10|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727057120000|2024-09-23 02:05:20|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727057130000|2024-09-23 02:05:30|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727057140000|2024-09-23 02:05:40|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727057150000|2024-09-23 02:05:50|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727057170000|2024-09-23 02:06:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727057180000|2024-09-23 02:06:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727057190000|2024-09-23 02:06:30|52.6|52.3|52.62|52.32|52.62|52.32|52.6|52.3|3
1727057210000|2024-09-23 02:06:50|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|10
1727057220000|2024-09-23 02:07:00|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|5
1727057230000|2024-09-23 02:07:10|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727057250000|2024-09-23 02:07:30|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727057260000|2024-09-23 02:07:40|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727057290000|2024-09-23 02:08:10|52.64|52.34|52.6|52.3|52.64|52.34|52.6|52.3|5
1727057300000|2024-09-23 02:08:20|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1727057310000|2024-09-23 02:08:30|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|4
1727057330000|2024-09-23 02:08:50|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|7
1727057340000|2024-09-23 02:09:00|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727057360000|2024-09-23 02:09:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1727057390000|2024-09-23 02:09:50|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1727057400000|2024-09-23 02:10:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727057410000|2024-09-23 02:10:10|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727057420000|2024-09-23 02:10:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057440000|2024-09-23 02:10:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727057450000|2024-09-23 02:10:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057470000|2024-09-23 02:11:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727057490000|2024-09-23 02:11:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727057500000|2024-09-23 02:11:40|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|3
1727057520000|2024-09-23 02:12:00|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727057530000|2024-09-23 02:12:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727057550000|2024-09-23 02:12:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727057560000|2024-09-23 02:12:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727057580000|2024-09-23 02:13:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057590000|2024-09-23 02:13:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727057600000|2024-09-23 02:13:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057650000|2024-09-23 02:14:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727057660000|2024-09-23 02:14:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727057670000|2024-09-23 02:14:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057760000|2024-09-23 02:16:00|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1727057770000|2024-09-23 02:16:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727057780000|2024-09-23 02:16:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727057790000|2024-09-23 02:16:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727057840000|2024-09-23 02:17:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727057850000|2024-09-23 02:17:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727057860000|2024-09-23 02:17:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727057870000|2024-09-23 02:17:50|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|2
1727057880000|2024-09-23 02:18:00|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1727057890000|2024-09-23 02:18:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727057900000|2024-09-23 02:18:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727057940000|2024-09-23 02:19:00|52.36|52.06|52.33|52.03|52.36|52.06|52.33|52.03|4
1727057990000|2024-09-23 02:19:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727058420000|2024-09-23 02:27:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727058430000|2024-09-23 02:27:10|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1727058440000|2024-09-23 02:27:20|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1727058450000|2024-09-23 02:27:30|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727058460000|2024-09-23 02:27:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727058470000|2024-09-23 02:27:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727058480000|2024-09-23 02:28:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727058490000|2024-09-23 02:28:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1727058510000|2024-09-23 02:28:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727058540000|2024-09-23 02:29:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727058550000|2024-09-23 02:29:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727058580000|2024-09-23 02:29:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727058600000|2024-09-23 02:30:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727058610000|2024-09-23 02:30:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727058620000|2024-09-23 02:30:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1727058640000|2024-09-23 02:30:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727058660000|2024-09-23 02:31:00|52.19|51.89|52.21|51.91|52.21|51.91|52.18|51.88|5
1727058680000|2024-09-23 02:31:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727058690000|2024-09-23 02:31:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727058700000|2024-09-23 02:31:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727058710000|2024-09-23 02:31:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727058720000|2024-09-23 02:32:00|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|3
1727058730000|2024-09-23 02:32:10|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|5
1727058740000|2024-09-23 02:32:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727058750000|2024-09-23 02:32:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727058760000|2024-09-23 02:32:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727058780000|2024-09-23 02:33:00|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1727058800000|2024-09-23 02:33:20|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|15
1727058810000|2024-09-23 02:33:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1727058820000|2024-09-23 02:33:40|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|6
1727058840000|2024-09-23 02:34:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727058920000|2024-09-23 02:35:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727058930000|2024-09-23 02:35:30|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727058970000|2024-09-23 02:36:10|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727059040000|2024-09-23 02:37:20|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|3
1727059050000|2024-09-23 02:37:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727059060000|2024-09-23 02:37:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727059070000|2024-09-23 02:37:50|52.43|52.13|52.46|52.16|52.46|52.16|52.43|52.13|8
1727059080000|2024-09-23 02:38:00|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|6
1727059090000|2024-09-23 02:38:10|52.45|52.15|52.55|52.25|52.55|52.25|52.45|52.15|10
1727059100000|2024-09-23 02:38:20|52.56|52.26|52.59|52.29|52.6|52.3|52.56|52.26|12
1727059110000|2024-09-23 02:38:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727059120000|2024-09-23 02:38:40|52.58|52.28|52.56|52.26|52.58|52.28|52.52|52.22|10
1727059130000|2024-09-23 02:38:50|52.55|52.25|52.52|52.22|52.56|52.26|52.52|52.22|5
1727059140000|2024-09-23 02:39:00|52.53|52.23|52.54|52.24|52.58|52.28|52.53|52.23|16
1727059150000|2024-09-23 02:39:10|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|4
1727059160000|2024-09-23 02:39:20|52.53|52.23|52.56|52.26|52.56|52.26|52.52|52.22|9
1727059170000|2024-09-23 02:39:30|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727059180000|2024-09-23 02:39:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727059190000|2024-09-23 02:39:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727059200000|2024-09-23 02:40:00|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|4
1727059210000|2024-09-23 02:40:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727059220000|2024-09-23 02:40:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727059230000|2024-09-23 02:40:30|52.5|52.2|52.48|52.18|52.5|52.2|52.44|52.14|9
1727059240000|2024-09-23 02:40:40|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|9
1727059250000|2024-09-23 02:40:50|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|2
1727059260000|2024-09-23 02:41:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727059270000|2024-09-23 02:41:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727059280000|2024-09-23 02:41:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059430000|2024-09-23 02:43:50|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|5
1727059440000|2024-09-23 02:44:00|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1727059460000|2024-09-23 02:44:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727059480000|2024-09-23 02:44:40|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727059490000|2024-09-23 02:44:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727059500000|2024-09-23 02:45:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727059510000|2024-09-23 02:45:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727059520000|2024-09-23 02:45:20|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727059540000|2024-09-23 02:45:40|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|8
1727059550000|2024-09-23 02:45:50|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|5
1727059560000|2024-09-23 02:46:00|52.43|52.13|52.44|52.14|52.45|52.15|52.43|52.13|3
1727059570000|2024-09-23 02:46:10|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727059580000|2024-09-23 02:46:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727059600000|2024-09-23 02:46:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727059620000|2024-09-23 02:47:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727059630000|2024-09-23 02:47:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727059640000|2024-09-23 02:47:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727059660000|2024-09-23 02:47:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727059680000|2024-09-23 02:48:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727059690000|2024-09-23 02:48:10|52.45|52.15|52.41|52.11|52.45|52.15|52.41|52.11|2
1727059700000|2024-09-23 02:48:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727059710000|2024-09-23 02:48:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059720000|2024-09-23 02:48:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727059730000|2024-09-23 02:48:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059740000|2024-09-23 02:49:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727059750000|2024-09-23 02:49:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|8
1727059770000|2024-09-23 02:49:30|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727059780000|2024-09-23 02:49:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727059800000|2024-09-23 02:50:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059820000|2024-09-23 02:50:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727059830000|2024-09-23 02:50:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727059840000|2024-09-23 02:50:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059860000|2024-09-23 02:51:00|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|4
1727059870000|2024-09-23 02:51:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1727059890000|2024-09-23 02:51:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727059910000|2024-09-23 02:51:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059920000|2024-09-23 02:52:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727059930000|2024-09-23 02:52:10|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727059940000|2024-09-23 02:52:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727059980000|2024-09-23 02:53:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727059990000|2024-09-23 02:53:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727060000000|2024-09-23 02:53:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727060010000|2024-09-23 02:53:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727060060000|2024-09-23 02:54:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727060070000|2024-09-23 02:54:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727060080000|2024-09-23 02:54:40|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|2
1727060100000|2024-09-23 02:55:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727060120000|2024-09-23 02:55:20|52.42|52.12|52.47|52.17|52.47|52.17|52.42|52.12|4
1727060140000|2024-09-23 02:55:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727060160000|2024-09-23 02:56:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727060220000|2024-09-23 02:57:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|2
1727060240000|2024-09-23 02:57:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727060250000|2024-09-23 02:57:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727060280000|2024-09-23 02:58:00|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1727060290000|2024-09-23 02:58:10|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|3
1727060300000|2024-09-23 02:58:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727060310000|2024-09-23 02:58:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727060320000|2024-09-23 02:58:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727060330000|2024-09-23 02:58:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727060430000|2024-09-23 03:00:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727060440000|2024-09-23 03:00:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727060450000|2024-09-23 03:00:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727060460000|2024-09-23 03:01:00|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727060470000|2024-09-23 03:01:10|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|3
1727060480000|2024-09-23 03:01:20|52.55|52.25|52.59|52.29|52.59|52.29|52.55|52.25|4
1727060490000|2024-09-23 03:01:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727060500000|2024-09-23 03:01:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1727060510000|2024-09-23 03:01:50|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|5
1727060520000|2024-09-23 03:02:00|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|3
1727060540000|2024-09-23 03:02:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727060550000|2024-09-23 03:02:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727060560000|2024-09-23 03:02:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727060580000|2024-09-23 03:03:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727060590000|2024-09-23 03:03:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1727060600000|2024-09-23 03:03:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727060610000|2024-09-23 03:03:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1727060630000|2024-09-23 03:03:50|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727060640000|2024-09-23 03:04:00|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1727060650000|2024-09-23 03:04:10|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727060660000|2024-09-23 03:04:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727060670000|2024-09-23 03:04:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727060680000|2024-09-23 03:04:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727060700000|2024-09-23 03:05:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727060710000|2024-09-23 03:05:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727060720000|2024-09-23 03:05:20|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|5
1727060760000|2024-09-23 03:06:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727060770000|2024-09-23 03:06:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727060780000|2024-09-23 03:06:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727060800000|2024-09-23 03:06:40|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|3
1727060810000|2024-09-23 03:06:50|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727060820000|2024-09-23 03:07:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727060830000|2024-09-23 03:07:10|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1727060840000|2024-09-23 03:07:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727060860000|2024-09-23 03:07:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727060880000|2024-09-23 03:08:00|52.59|52.29|52.62|52.32|52.63|52.33|52.59|52.29|4
1727060890000|2024-09-23 03:08:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727060910000|2024-09-23 03:08:30|52.62|52.32|52.63|52.33|52.64|52.34|52.62|52.32|4
1727060920000|2024-09-23 03:08:40|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|3
1727060930000|2024-09-23 03:08:50|52.62|52.32|52.65|52.35|52.66|52.36|52.62|52.32|5
1727060940000|2024-09-23 03:09:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727060950000|2024-09-23 03:09:10|52.65|52.35|52.69|52.39|52.72|52.42|52.65|52.35|11
1727060960000|2024-09-23 03:09:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727060970000|2024-09-23 03:09:30|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|10
1727060980000|2024-09-23 03:09:40|52.74|52.44|52.7|52.4|52.74|52.44|52.7|52.4|5
1727060990000|2024-09-23 03:09:50|52.71|52.41|52.74|52.44|52.74|52.44|52.71|52.41|4
1727061000000|2024-09-23 03:10:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727061010000|2024-09-23 03:10:10|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|4
1727061020000|2024-09-23 03:10:20|52.78|52.48|52.79|52.49|52.8|52.5|52.77|52.47|8
1727061030000|2024-09-23 03:10:30|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|9
1727061040000|2024-09-23 03:10:40|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|12
1727061050000|2024-09-23 03:10:50|52.84|52.54|52.87|52.57|52.9|52.6|52.84|52.54|7
1727061060000|2024-09-23 03:11:00|52.86|52.56|52.87|52.57|52.87|52.57|52.85|52.55|9
1727061070000|2024-09-23 03:11:10|52.86|52.56|52.92|52.62|52.92|52.62|52.85|52.55|11
1727061080000|2024-09-23 03:11:20|52.91|52.61|52.86|52.56|52.91|52.61|52.86|52.56|5
1727061090000|2024-09-23 03:11:30|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|3
1727061100000|2024-09-23 03:11:40|52.86|52.56|52.84|52.54|52.87|52.57|52.84|52.54|5
1727061110000|2024-09-23 03:11:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727061120000|2024-09-23 03:12:00|52.85|52.55|52.83|52.53|52.86|52.56|52.82|52.52|9
1727061130000|2024-09-23 03:12:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727061140000|2024-09-23 03:12:20|52.81|52.51|52.77|52.47|52.81|52.51|52.77|52.47|6
1727061150000|2024-09-23 03:12:30|52.76|52.46|52.73|52.43|52.76|52.46|52.72|52.42|9
1727061160000|2024-09-23 03:12:40|52.7|52.4|52.73|52.43|52.74|52.44|52.7|52.4|8
1727061170000|2024-09-23 03:12:50|52.71|52.41|52.75|52.45|52.75|52.45|52.71|52.41|11
1727061180000|2024-09-23 03:13:00|52.76|52.46|52.77|52.47|52.8|52.5|52.75|52.45|9
1727061190000|2024-09-23 03:13:10|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|6
1727061200000|2024-09-23 03:13:20|52.74|52.44|52.74|52.44|52.74|52.44|52.72|52.42|14
1727061210000|2024-09-23 03:13:30|52.73|52.43|52.75|52.45|52.78|52.48|52.73|52.43|9
1727061220000|2024-09-23 03:13:40|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|11
1727061230000|2024-09-23 03:13:50|52.75|52.45|52.76|52.46|52.77|52.47|52.75|52.45|10
1727061240000|2024-09-23 03:14:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|8
1727061250000|2024-09-23 03:14:10|52.75|52.45|52.71|52.41|52.75|52.45|52.71|52.41|4
1727061260000|2024-09-23 03:14:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|5
1727061270000|2024-09-23 03:14:30|52.73|52.43|52.7|52.4|52.73|52.43|52.7|52.4|4
1727061280000|2024-09-23 03:14:40|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727061290000|2024-09-23 03:14:50|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|4
1727061300000|2024-09-23 03:15:00|52.73|52.43|52.71|52.41|52.74|52.44|52.71|52.41|12
1727061310000|2024-09-23 03:15:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727061320000|2024-09-23 03:15:20|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727061330000|2024-09-23 03:15:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727061340000|2024-09-23 03:15:40|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|5
1727061350000|2024-09-23 03:15:50|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727061360000|2024-09-23 03:16:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727061370000|2024-09-23 03:16:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727061380000|2024-09-23 03:16:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1727061390000|2024-09-23 03:16:30|52.74|52.44|52.73|52.43|52.75|52.45|52.72|52.42|7
1727061400000|2024-09-23 03:16:40|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1727061410000|2024-09-23 03:16:50|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727061420000|2024-09-23 03:17:00|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|6
1727061430000|2024-09-23 03:17:10|52.8|52.5|52.82|52.52|52.83|52.53|52.8|52.5|6
1727061440000|2024-09-23 03:17:20|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|3
1727061450000|2024-09-23 03:17:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727061460000|2024-09-23 03:17:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727061470000|2024-09-23 03:17:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727061480000|2024-09-23 03:18:00|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|2
1727061490000|2024-09-23 03:18:10|52.73|52.43|52.77|52.47|52.78|52.48|52.73|52.43|8
1727061500000|2024-09-23 03:18:20|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727061510000|2024-09-23 03:18:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727061550000|2024-09-23 03:19:10|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|3
1727061560000|2024-09-23 03:19:20|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|3
1727061570000|2024-09-23 03:19:30|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727061580000|2024-09-23 03:19:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727061590000|2024-09-23 03:19:50|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|4
1727061600000|2024-09-23 03:20:00|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|4
1727061610000|2024-09-23 03:20:10|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|2
1727061620000|2024-09-23 03:20:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727061630000|2024-09-23 03:20:30|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727061640000|2024-09-23 03:20:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727061650000|2024-09-23 03:20:50|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727061660000|2024-09-23 03:21:00|52.74|52.44|52.78|52.48|52.78|52.48|52.74|52.44|5
1727061670000|2024-09-23 03:21:10|52.8|52.5|52.8|52.5|52.82|52.52|52.8|52.5|4
1727061680000|2024-09-23 03:21:20|52.81|52.51|52.83|52.53|52.83|52.53|52.8|52.5|5
1727061690000|2024-09-23 03:21:30|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|7
1727061700000|2024-09-23 03:21:40|52.81|52.51|52.8|52.5|52.81|52.51|52.79|52.49|6
1727061710000|2024-09-23 03:21:50|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1727061720000|2024-09-23 03:22:00|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|9
1727061730000|2024-09-23 03:22:10|52.88|52.58|52.86|52.56|52.88|52.58|52.85|52.55|9
1727061740000|2024-09-23 03:22:20|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|5
1727061750000|2024-09-23 03:22:30|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|6
1727061760000|2024-09-23 03:22:40|52.83|52.53|52.85|52.55|52.85|52.55|52.83|52.53|5
1727061770000|2024-09-23 03:22:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727061780000|2024-09-23 03:23:00|52.87|52.57|52.9|52.6|52.9|52.6|52.87|52.57|4
1727061790000|2024-09-23 03:23:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|4
1727061800000|2024-09-23 03:23:20|52.89|52.59|52.9|52.6|52.91|52.61|52.89|52.59|4
1727061810000|2024-09-23 03:23:30|52.89|52.59|52.88|52.58|52.9|52.6|52.88|52.58|10
1727061820000|2024-09-23 03:23:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1727061830000|2024-09-23 03:23:50|52.87|52.57|52.88|52.58|52.89|52.59|52.87|52.57|4
1727061840000|2024-09-23 03:24:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1727061850000|2024-09-23 03:24:10|52.85|52.55|52.85|52.55|52.86|52.56|52.84|52.54|7
1727061860000|2024-09-23 03:24:20|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|5
1727061870000|2024-09-23 03:24:30|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|8
1727061880000|2024-09-23 03:24:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727061890000|2024-09-23 03:24:50|52.82|52.52|52.89|52.59|52.89|52.59|52.82|52.52|7
1727061900000|2024-09-23 03:25:00|52.88|52.58|52.87|52.57|52.89|52.59|52.85|52.55|10
1727061910000|2024-09-23 03:25:10|52.86|52.56|52.85|52.55|52.87|52.57|52.85|52.55|6
1727061920000|2024-09-23 03:25:20|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|5
1727061930000|2024-09-23 03:25:30|52.87|52.57|52.87|52.57|52.89|52.59|52.87|52.57|5
1727061940000|2024-09-23 03:25:40|52.88|52.58|52.89|52.59|52.9|52.6|52.87|52.57|12
1727061950000|2024-09-23 03:25:50|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|7
1727061960000|2024-09-23 03:26:00|52.92|52.62|52.96|52.66|52.97|52.67|52.92|52.62|6
1727061970000|2024-09-23 03:26:10|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|11
1727061980000|2024-09-23 03:26:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727061990000|2024-09-23 03:26:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727062000000|2024-09-23 03:26:40|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|8
1727062010000|2024-09-23 03:26:50|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|9
1727062020000|2024-09-23 03:27:00|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|10
1727062030000|2024-09-23 03:27:10|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727062040000|2024-09-23 03:27:20|52.98|52.68|52.99|52.69|53|52.7|52.97|52.67|8
1727062050000|2024-09-23 03:27:30|53|52.7|52.99|52.69|53|52.7|52.98|52.68|8
1727062060000|2024-09-23 03:27:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1727062070000|2024-09-23 03:27:50|53|52.7|52.98|52.68|53.01|52.71|52.98|52.68|11
1727062080000|2024-09-23 03:28:00|52.99|52.69|52.99|52.69|53|52.7|52.98|52.68|5
1727062090000|2024-09-23 03:28:10|52.98|52.68|52.99|52.69|52.99|52.69|52.97|52.67|6
1727062100000|2024-09-23 03:28:20|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727062110000|2024-09-23 03:28:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727062120000|2024-09-23 03:28:40|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|3
1727062130000|2024-09-23 03:28:50|52.96|52.66|52.93|52.63|52.96|52.66|52.92|52.62|11
1727062140000|2024-09-23 03:29:00|52.94|52.64|52.92|52.62|52.96|52.66|52.92|52.62|11
1727062150000|2024-09-23 03:29:10|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727062160000|2024-09-23 03:29:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1727062170000|2024-09-23 03:29:30|52.91|52.61|52.9|52.6|52.92|52.62|52.9|52.6|4
1727062180000|2024-09-23 03:29:40|52.91|52.61|52.91|52.61|52.92|52.62|52.89|52.59|10
1727062190000|2024-09-23 03:29:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727062220000|2024-09-23 03:30:20|52.97|52.67|52.99|52.69|53|52.7|52.97|52.67|7
1727062230000|2024-09-23 03:30:30|53|52.7|52.98|52.68|53|52.7|52.98|52.68|5
1727062240000|2024-09-23 03:30:40|52.97|52.67|52.95|52.65|52.97|52.67|52.93|52.63|13
1727062250000|2024-09-23 03:30:50|52.96|52.66|52.96|52.66|52.97|52.67|52.95|52.65|5
1727062260000|2024-09-23 03:31:00|52.95|52.65|52.9|52.6|52.95|52.65|52.9|52.6|6
1727062270000|2024-09-23 03:31:10|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|3
1727062280000|2024-09-23 03:31:20|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1727062290000|2024-09-23 03:31:30|52.91|52.61|52.92|52.62|52.92|52.62|52.9|52.6|4
1727062300000|2024-09-23 03:31:40|52.93|52.63|52.9|52.6|52.94|52.64|52.9|52.6|8
1727062310000|2024-09-23 03:31:50|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|8
1727062320000|2024-09-23 03:32:00|52.89|52.59|52.9|52.6|52.9|52.6|52.87|52.57|8
1727062330000|2024-09-23 03:32:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727062340000|2024-09-23 03:32:20|52.93|52.63|52.93|52.63|52.96|52.66|52.93|52.63|17
1727062350000|2024-09-23 03:32:30|52.94|52.64|52.95|52.65|52.96|52.66|52.93|52.63|10
1727062360000|2024-09-23 03:32:40|52.93|52.63|52.91|52.61|52.93|52.63|52.9|52.6|5
1727062370000|2024-09-23 03:32:50|52.9|52.6|52.9|52.6|52.91|52.61|52.89|52.59|5
1727062380000|2024-09-23 03:33:00|52.91|52.61|52.9|52.6|52.93|52.63|52.89|52.59|10
1727062390000|2024-09-23 03:33:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727062400000|2024-09-23 03:33:20|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|3
1727062410000|2024-09-23 03:33:30|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|8
1727062420000|2024-09-23 03:33:40|52.86|52.56|52.89|52.59|52.89|52.59|52.86|52.56|8
1727062430000|2024-09-23 03:33:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1727062440000|2024-09-23 03:34:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727062450000|2024-09-23 03:34:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727062460000|2024-09-23 03:34:20|52.87|52.57|52.91|52.61|52.91|52.61|52.87|52.57|4
1727062470000|2024-09-23 03:34:30|52.92|52.62|52.92|52.62|52.96|52.66|52.91|52.61|7
1727062480000|2024-09-23 03:34:40|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|5
1727062490000|2024-09-23 03:34:50|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|4
1727062500000|2024-09-23 03:35:00|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727062510000|2024-09-23 03:35:10|52.91|52.61|52.96|52.66|52.96|52.66|52.9|52.6|7
1727062520000|2024-09-23 03:35:20|52.95|52.65|52.95|52.65|52.96|52.66|52.92|52.62|8
1727062530000|2024-09-23 03:35:30|52.96|52.66|52.9|52.6|52.96|52.66|52.9|52.6|6
1727062540000|2024-09-23 03:35:40|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|5
1727062550000|2024-09-23 03:35:50|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727062560000|2024-09-23 03:36:00|52.89|52.59|52.89|52.59|52.92|52.62|52.89|52.59|6
1727062570000|2024-09-23 03:36:10|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|6
1727062580000|2024-09-23 03:36:20|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|5
1727062590000|2024-09-23 03:36:30|52.89|52.59|52.93|52.63|52.94|52.64|52.88|52.58|10
1727062600000|2024-09-23 03:36:40|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1727062610000|2024-09-23 03:36:50|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|4
1727062620000|2024-09-23 03:37:00|52.96|52.66|52.95|52.65|52.96|52.66|52.94|52.64|6
1727062630000|2024-09-23 03:37:10|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|5
1727062640000|2024-09-23 03:37:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727062650000|2024-09-23 03:37:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727062660000|2024-09-23 03:37:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727062670000|2024-09-23 03:37:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727062680000|2024-09-23 03:38:00|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727062690000|2024-09-23 03:38:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727062700000|2024-09-23 03:38:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727062710000|2024-09-23 03:38:30|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1727062730000|2024-09-23 03:38:50|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|2
1727062740000|2024-09-23 03:39:00|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|13
1727062750000|2024-09-23 03:39:10|52.87|52.57|52.89|52.59|52.9|52.6|52.87|52.57|5
1727062760000|2024-09-23 03:39:20|52.88|52.58|52.85|52.55|52.88|52.58|52.85|52.55|5
1727062770000|2024-09-23 03:39:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727062800000|2024-09-23 03:40:00|52.84|52.54|52.83|52.53|52.85|52.55|52.83|52.53|4
1727062810000|2024-09-23 03:40:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|2
1727062820000|2024-09-23 03:40:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|4
1727062830000|2024-09-23 03:40:30|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|3
1727062840000|2024-09-23 03:40:40|52.82|52.52|52.83|52.53|52.84|52.54|52.81|52.51|11
1727062850000|2024-09-23 03:40:50|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|3
1727062860000|2024-09-23 03:41:00|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727062870000|2024-09-23 03:41:10|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727062880000|2024-09-23 03:41:20|52.8|52.5|52.81|52.51|52.83|52.53|52.8|52.5|5
1727062890000|2024-09-23 03:41:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727062900000|2024-09-23 03:41:40|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727062910000|2024-09-23 03:41:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727062930000|2024-09-23 03:42:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727062950000|2024-09-23 03:42:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727062960000|2024-09-23 03:42:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727062970000|2024-09-23 03:42:50|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1727062980000|2024-09-23 03:43:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727063000000|2024-09-23 03:43:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727063010000|2024-09-23 03:43:30|52.82|52.52|52.85|52.55|52.85|52.55|52.82|52.52|4
1727063020000|2024-09-23 03:43:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727063040000|2024-09-23 03:44:00|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1727063060000|2024-09-23 03:44:20|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|2
1727063070000|2024-09-23 03:44:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727063090000|2024-09-23 03:44:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727063100000|2024-09-23 03:45:00|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727063110000|2024-09-23 03:45:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727063120000|2024-09-23 03:45:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727063130000|2024-09-23 03:45:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727063190000|2024-09-23 03:46:30|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|2
1727063200000|2024-09-23 03:46:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727063210000|2024-09-23 03:46:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727063230000|2024-09-23 03:47:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727063250000|2024-09-23 03:47:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727063260000|2024-09-23 03:47:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727063270000|2024-09-23 03:47:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727063280000|2024-09-23 03:48:00|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|4
1727063290000|2024-09-23 03:48:10|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|5
1727063310000|2024-09-23 03:48:30|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|4
1727063330000|2024-09-23 03:48:50|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727063340000|2024-09-23 03:49:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727063350000|2024-09-23 03:49:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727063380000|2024-09-23 03:49:40|52.73|52.43|52.73|52.43|52.74|52.44|52.72|52.42|7
1727063390000|2024-09-23 03:49:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727063410000|2024-09-23 03:50:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727063420000|2024-09-23 03:50:20|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1727063430000|2024-09-23 03:50:30|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727063440000|2024-09-23 03:50:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727063450000|2024-09-23 03:50:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727063470000|2024-09-23 03:51:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727063480000|2024-09-23 03:51:20|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727063490000|2024-09-23 03:51:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727063500000|2024-09-23 03:51:40|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|2
1727063520000|2024-09-23 03:52:00|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727063530000|2024-09-23 03:52:10|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|2
1727063600000|2024-09-23 03:53:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727063620000|2024-09-23 03:53:40|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727063630000|2024-09-23 03:53:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727063640000|2024-09-23 03:54:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727063650000|2024-09-23 03:54:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727063680000|2024-09-23 03:54:40|52.67|52.37|52.64|52.34|52.67|52.37|52.64|52.34|2
1727063690000|2024-09-23 03:54:50|52.63|52.33|52.61|52.31|52.63|52.33|52.61|52.31|3
1727063700000|2024-09-23 03:55:00|52.62|52.32|52.66|52.36|52.66|52.36|52.62|52.32|6
1727063720000|2024-09-23 03:55:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727063730000|2024-09-23 03:55:30|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727063740000|2024-09-23 03:55:40|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727063760000|2024-09-23 03:56:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727063770000|2024-09-23 03:56:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727063780000|2024-09-23 03:56:20|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1727063790000|2024-09-23 03:56:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727063800000|2024-09-23 03:56:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727063820000|2024-09-23 03:57:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727063830000|2024-09-23 03:57:10|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727063840000|2024-09-23 03:57:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727063930000|2024-09-23 03:58:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727063940000|2024-09-23 03:59:00|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727063960000|2024-09-23 03:59:20|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727063970000|2024-09-23 03:59:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727063980000|2024-09-23 03:59:40|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727064000000|2024-09-23 04:00:00|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727064010000|2024-09-23 04:00:10|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|4
1727064020000|2024-09-23 04:00:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727064040000|2024-09-23 04:00:40|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727064050000|2024-09-23 04:00:50|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727064060000|2024-09-23 04:01:00|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|3
1727064070000|2024-09-23 04:01:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727064080000|2024-09-23 04:01:20|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727064090000|2024-09-23 04:01:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727064100000|2024-09-23 04:01:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727064110000|2024-09-23 04:01:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727064120000|2024-09-23 04:02:00|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1727064130000|2024-09-23 04:02:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727064140000|2024-09-23 04:02:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727064150000|2024-09-23 04:02:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727064160000|2024-09-23 04:02:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727064170000|2024-09-23 04:02:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727064180000|2024-09-23 04:03:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727064190000|2024-09-23 04:03:10|52.7|52.4|52.72|52.42|52.72|52.42|52.7|52.4|3
1727064200000|2024-09-23 04:03:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727064210000|2024-09-23 04:03:30|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727064220000|2024-09-23 04:03:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727064230000|2024-09-23 04:03:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727064240000|2024-09-23 04:04:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727064250000|2024-09-23 04:04:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727064260000|2024-09-23 04:04:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727064300000|2024-09-23 04:05:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727064320000|2024-09-23 04:05:20|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727064330000|2024-09-23 04:05:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|4
1727064340000|2024-09-23 04:05:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727064350000|2024-09-23 04:05:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727064360000|2024-09-23 04:06:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727064370000|2024-09-23 04:06:10|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727064390000|2024-09-23 04:06:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727064400000|2024-09-23 04:06:40|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|2
1727064410000|2024-09-23 04:06:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727064420000|2024-09-23 04:07:00|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727064430000|2024-09-23 04:07:10|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727064440000|2024-09-23 04:07:20|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727064460000|2024-09-23 04:07:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727064480000|2024-09-23 04:08:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727064490000|2024-09-23 04:08:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727064510000|2024-09-23 04:08:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727064520000|2024-09-23 04:08:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727064530000|2024-09-23 04:08:50|52.7|52.4|52.72|52.42|52.72|52.42|52.7|52.4|5
1727064540000|2024-09-23 04:09:00|52.74|52.44|52.72|52.42|52.74|52.44|52.71|52.41|5
1727064550000|2024-09-23 04:09:10|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727064620000|2024-09-23 04:10:20|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727064630000|2024-09-23 04:10:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727064640000|2024-09-23 04:10:40|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727064690000|2024-09-23 04:11:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727064700000|2024-09-23 04:11:40|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727064720000|2024-09-23 04:12:00|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|2
1727064740000|2024-09-23 04:12:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727064930000|2024-09-23 04:15:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727064960000|2024-09-23 04:16:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727064970000|2024-09-23 04:16:10|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727064980000|2024-09-23 04:16:20|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727064990000|2024-09-23 04:16:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727065000000|2024-09-23 04:16:40|52.73|52.43|52.7|52.4|52.73|52.43|52.7|52.4|4
1727065010000|2024-09-23 04:16:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727065030000|2024-09-23 04:17:10|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727065040000|2024-09-23 04:17:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727065050000|2024-09-23 04:17:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727065080000|2024-09-23 04:18:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727065090000|2024-09-23 04:18:10|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727065110000|2024-09-23 04:18:30|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|5
1727065130000|2024-09-23 04:18:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727065140000|2024-09-23 04:19:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727065150000|2024-09-23 04:19:10|52.66|52.36|52.65|52.35|52.66|52.36|52.64|52.34|4
1727065160000|2024-09-23 04:19:20|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|3
1727065170000|2024-09-23 04:19:30|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727065180000|2024-09-23 04:19:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727065210000|2024-09-23 04:20:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727065220000|2024-09-23 04:20:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727065230000|2024-09-23 04:20:30|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727065240000|2024-09-23 04:20:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727065250000|2024-09-23 04:20:50|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727065270000|2024-09-23 04:21:10|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727065290000|2024-09-23 04:21:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727065300000|2024-09-23 04:21:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727065330000|2024-09-23 04:22:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727065350000|2024-09-23 04:22:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1727065360000|2024-09-23 04:22:40|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|6
1727065370000|2024-09-23 04:22:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1727065390000|2024-09-23 04:23:10|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727065400000|2024-09-23 04:23:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727065410000|2024-09-23 04:23:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727065430000|2024-09-23 04:23:50|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1727065440000|2024-09-23 04:24:00|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|4
1727065460000|2024-09-23 04:24:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|4
1727065470000|2024-09-23 04:24:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727065490000|2024-09-23 04:24:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727065540000|2024-09-23 04:25:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727065560000|2024-09-23 04:26:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727065580000|2024-09-23 04:26:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727065590000|2024-09-23 04:26:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727065600000|2024-09-23 04:26:40|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|3
1727065640000|2024-09-23 04:27:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727065650000|2024-09-23 04:27:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727065680000|2024-09-23 04:28:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727065730000|2024-09-23 04:28:50|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|2
1727065740000|2024-09-23 04:29:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727065770000|2024-09-23 04:29:30|52.46|52.16|52.42|52.12|52.46|52.16|52.42|52.12|4
1727065790000|2024-09-23 04:29:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727065800000|2024-09-23 04:30:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727065810000|2024-09-23 04:30:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727065840000|2024-09-23 04:30:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727065850000|2024-09-23 04:30:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727065860000|2024-09-23 04:31:00|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1727065890000|2024-09-23 04:31:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727065900000|2024-09-23 04:31:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727065910000|2024-09-23 04:31:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727065930000|2024-09-23 04:32:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727065940000|2024-09-23 04:32:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727065960000|2024-09-23 04:32:40|52.48|52.18|52.45|52.15|52.48|52.18|52.45|52.15|3
1727065970000|2024-09-23 04:32:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727065980000|2024-09-23 04:33:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1727065990000|2024-09-23 04:33:10|52.41|52.11|52.42|52.12|52.43|52.13|52.4|52.1|6
1727066000000|2024-09-23 04:33:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727066020000|2024-09-23 04:33:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727066080000|2024-09-23 04:34:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727066100000|2024-09-23 04:35:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727066110000|2024-09-23 04:35:10|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|5
1727066120000|2024-09-23 04:35:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727066130000|2024-09-23 04:35:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727066140000|2024-09-23 04:35:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727066160000|2024-09-23 04:36:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727066170000|2024-09-23 04:36:10|52.38|52.08|52.44|52.14|52.44|52.14|52.38|52.08|7
1727066180000|2024-09-23 04:36:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727066190000|2024-09-23 04:36:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727066200000|2024-09-23 04:36:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727066210000|2024-09-23 04:36:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727066220000|2024-09-23 04:37:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727066240000|2024-09-23 04:37:20|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727066280000|2024-09-23 04:38:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727066290000|2024-09-23 04:38:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727066310000|2024-09-23 04:38:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727066320000|2024-09-23 04:38:40|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|7
1727066340000|2024-09-23 04:39:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|6
1727066390000|2024-09-23 04:39:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727066400000|2024-09-23 04:40:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727066410000|2024-09-23 04:40:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727066420000|2024-09-23 04:40:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727066430000|2024-09-23 04:40:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727066460000|2024-09-23 04:41:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727066500000|2024-09-23 04:41:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727066510000|2024-09-23 04:41:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727066530000|2024-09-23 04:42:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727066560000|2024-09-23 04:42:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727066570000|2024-09-23 04:42:50|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|5
1727066630000|2024-09-23 04:43:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727066640000|2024-09-23 04:44:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|6
1727066650000|2024-09-23 04:44:10|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727066670000|2024-09-23 04:44:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727066680000|2024-09-23 04:44:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727066690000|2024-09-23 04:44:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|4
1727066700000|2024-09-23 04:45:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727066730000|2024-09-23 04:45:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727066740000|2024-09-23 04:45:40|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727066750000|2024-09-23 04:45:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727066760000|2024-09-23 04:46:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727066930000|2024-09-23 04:48:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727066940000|2024-09-23 04:49:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727066950000|2024-09-23 04:49:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727066960000|2024-09-23 04:49:20|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727066970000|2024-09-23 04:49:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727067010000|2024-09-23 04:50:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1727067020000|2024-09-23 04:50:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727067030000|2024-09-23 04:50:30|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1727067040000|2024-09-23 04:50:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727067050000|2024-09-23 04:50:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067070000|2024-09-23 04:51:10|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|5
1727067090000|2024-09-23 04:51:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067100000|2024-09-23 04:51:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727067110000|2024-09-23 04:51:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727067120000|2024-09-23 04:52:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727067140000|2024-09-23 04:52:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727067160000|2024-09-23 04:52:40|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727067250000|2024-09-23 04:54:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727067260000|2024-09-23 04:54:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727067330000|2024-09-23 04:55:30|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|4
1727067340000|2024-09-23 04:55:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727067360000|2024-09-23 04:56:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727067380000|2024-09-23 04:56:20|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727067400000|2024-09-23 04:56:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067440000|2024-09-23 04:57:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727067450000|2024-09-23 04:57:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727067470000|2024-09-23 04:57:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727067480000|2024-09-23 04:58:00|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|2
1727067490000|2024-09-23 04:58:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067510000|2024-09-23 04:58:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727067550000|2024-09-23 04:59:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067560000|2024-09-23 04:59:20|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|5
1727067580000|2024-09-23 04:59:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727067590000|2024-09-23 04:59:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727067600000|2024-09-23 05:00:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727067610000|2024-09-23 05:00:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727067620000|2024-09-23 05:00:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727067630000|2024-09-23 05:00:30|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|4
1727067640000|2024-09-23 05:00:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727067650000|2024-09-23 05:00:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727067660000|2024-09-23 05:01:00|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727067690000|2024-09-23 05:01:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727068170000|2024-09-23 05:09:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727068190000|2024-09-23 05:09:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727068200000|2024-09-23 05:10:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727068210000|2024-09-23 05:10:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1727068220000|2024-09-23 05:10:20|52.26|51.96|52.21|51.91|52.26|51.96|52.21|51.91|5
1727068230000|2024-09-23 05:10:30|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|6
1727068240000|2024-09-23 05:10:40|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|4
1727068250000|2024-09-23 05:10:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727068260000|2024-09-23 05:11:00|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1727068270000|2024-09-23 05:11:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727068280000|2024-09-23 05:11:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727068290000|2024-09-23 05:11:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727068310000|2024-09-23 05:11:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727068320000|2024-09-23 05:12:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727068330000|2024-09-23 05:12:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1727068340000|2024-09-23 05:12:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727068350000|2024-09-23 05:12:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727068360000|2024-09-23 05:12:40|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727068370000|2024-09-23 05:12:50|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|3
1727068390000|2024-09-23 05:13:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727068400000|2024-09-23 05:13:20|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|4
1727068410000|2024-09-23 05:13:30|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|2
1727068420000|2024-09-23 05:13:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727068430000|2024-09-23 05:13:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727068440000|2024-09-23 05:14:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727068450000|2024-09-23 05:14:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727068460000|2024-09-23 05:14:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727068500000|2024-09-23 05:15:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727068510000|2024-09-23 05:15:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727068520000|2024-09-23 05:15:20|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|4
1727068530000|2024-09-23 05:15:30|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|4
1727068550000|2024-09-23 05:15:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727068590000|2024-09-23 05:16:30|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|5
1727068620000|2024-09-23 05:17:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727068630000|2024-09-23 05:17:10|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727068640000|2024-09-23 05:17:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727068650000|2024-09-23 05:17:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727068690000|2024-09-23 05:18:10|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1727068700000|2024-09-23 05:18:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|4
1727068710000|2024-09-23 05:18:30|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727068720000|2024-09-23 05:18:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727068730000|2024-09-23 05:18:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727068740000|2024-09-23 05:19:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|5
1727068770000|2024-09-23 05:19:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727068780000|2024-09-23 05:19:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727068800000|2024-09-23 05:20:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727068830000|2024-09-23 05:20:30|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|2
1727068840000|2024-09-23 05:20:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727068880000|2024-09-23 05:21:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727068900000|2024-09-23 05:21:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727068920000|2024-09-23 05:22:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727068980000|2024-09-23 05:23:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727068990000|2024-09-23 05:23:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727069040000|2024-09-23 05:24:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727069060000|2024-09-23 05:24:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727069130000|2024-09-23 05:25:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727069150000|2024-09-23 05:25:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727069160000|2024-09-23 05:26:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727069170000|2024-09-23 05:26:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1727069180000|2024-09-23 05:26:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727069190000|2024-09-23 05:26:30|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727069220000|2024-09-23 05:27:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727069250000|2024-09-23 05:27:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727069260000|2024-09-23 05:27:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727069270000|2024-09-23 05:27:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727069280000|2024-09-23 05:28:00|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727069320000|2024-09-23 05:28:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727069360000|2024-09-23 05:29:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727069380000|2024-09-23 05:29:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727069460000|2024-09-23 05:31:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727069470000|2024-09-23 05:31:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727069480000|2024-09-23 05:31:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727069490000|2024-09-23 05:31:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727069500000|2024-09-23 05:31:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727069550000|2024-09-23 05:32:30|52.28|51.98|52.32|52.02|52.32|52.02|52.28|51.98|4
1727069590000|2024-09-23 05:33:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727069610000|2024-09-23 05:33:30|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727069630000|2024-09-23 05:33:50|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1727069660000|2024-09-23 05:34:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727069670000|2024-09-23 05:34:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727069700000|2024-09-23 05:35:00|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727069710000|2024-09-23 05:35:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727069730000|2024-09-23 05:35:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727069740000|2024-09-23 05:35:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727069750000|2024-09-23 05:35:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727069780000|2024-09-23 05:36:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727069820000|2024-09-23 05:37:00|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|3
1727069830000|2024-09-23 05:37:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727069870000|2024-09-23 05:37:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727069890000|2024-09-23 05:38:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727069900000|2024-09-23 05:38:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727069910000|2024-09-23 05:38:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727069960000|2024-09-23 05:39:20|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1727069980000|2024-09-23 05:39:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727069990000|2024-09-23 05:39:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727070000000|2024-09-23 05:40:00|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727070010000|2024-09-23 05:40:10|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1727070020000|2024-09-23 05:40:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727070040000|2024-09-23 05:40:40|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1727070090000|2024-09-23 05:41:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727070130000|2024-09-23 05:42:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727070150000|2024-09-23 05:42:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727070190000|2024-09-23 05:43:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727070200000|2024-09-23 05:43:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727070220000|2024-09-23 05:43:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727070230000|2024-09-23 05:43:50|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|4
1727070290000|2024-09-23 05:44:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727070310000|2024-09-23 05:45:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727070370000|2024-09-23 05:46:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727070390000|2024-09-23 05:46:30|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727070400000|2024-09-23 05:46:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727070410000|2024-09-23 05:46:50|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727070420000|2024-09-23 05:47:00|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|3
1727070440000|2024-09-23 05:47:20|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727070450000|2024-09-23 05:47:30|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727070480000|2024-09-23 05:48:00|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1727070490000|2024-09-23 05:48:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727070570000|2024-09-23 05:49:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727070590000|2024-09-23 05:49:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727070600000|2024-09-23 05:50:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727070610000|2024-09-23 05:50:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727070680000|2024-09-23 05:51:20|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|2
1727070700000|2024-09-23 05:51:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727070710000|2024-09-23 05:51:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727070720000|2024-09-23 05:52:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727070730000|2024-09-23 05:52:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727070740000|2024-09-23 05:52:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727070750000|2024-09-23 05:52:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727070760000|2024-09-23 05:52:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727070780000|2024-09-23 05:53:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727070800000|2024-09-23 05:53:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727070850000|2024-09-23 05:54:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727070870000|2024-09-23 05:54:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727070890000|2024-09-23 05:54:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727070900000|2024-09-23 05:55:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727070910000|2024-09-23 05:55:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727070920000|2024-09-23 05:55:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727070930000|2024-09-23 05:55:30|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|3
1727070940000|2024-09-23 05:55:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727070950000|2024-09-23 05:55:50|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1727070960000|2024-09-23 05:56:00|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1727071000000|2024-09-23 05:56:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1727071040000|2024-09-23 05:57:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727071050000|2024-09-23 05:57:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1727071060000|2024-09-23 05:57:40|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727071120000|2024-09-23 05:58:40|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|3
1727071130000|2024-09-23 05:58:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727071140000|2024-09-23 05:59:00|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|2
1727071170000|2024-09-23 05:59:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727071180000|2024-09-23 05:59:40|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|6
1727071190000|2024-09-23 05:59:50|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|2
1727071200000|2024-09-23 06:00:00|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727071220000|2024-09-23 06:00:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727071250000|2024-09-23 06:00:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727071260000|2024-09-23 06:01:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727071270000|2024-09-23 06:01:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727071280000|2024-09-23 06:01:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727071290000|2024-09-23 06:01:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727071320000|2024-09-23 06:02:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727071340000|2024-09-23 06:02:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727071370000|2024-09-23 06:02:50|52.42|52.12|52.41|52.11|52.42|52.12|52.4|52.1|3
1727071380000|2024-09-23 06:03:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727071390000|2024-09-23 06:03:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727071400000|2024-09-23 06:03:20|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|3
1727071440000|2024-09-23 06:04:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727071480000|2024-09-23 06:04:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727071500000|2024-09-23 06:05:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727071510000|2024-09-23 06:05:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727071540000|2024-09-23 06:05:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727071550000|2024-09-23 06:05:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727071580000|2024-09-23 06:06:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727071590000|2024-09-23 06:06:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727071610000|2024-09-23 06:06:50|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|3
1727071630000|2024-09-23 06:07:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727071650000|2024-09-23 06:07:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727071670000|2024-09-23 06:07:50|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727071680000|2024-09-23 06:08:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727071730000|2024-09-23 06:08:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727071740000|2024-09-23 06:09:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727071800000|2024-09-23 06:10:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727071830000|2024-09-23 06:10:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727071850000|2024-09-23 06:10:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727071860000|2024-09-23 06:11:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727071870000|2024-09-23 06:11:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727071890000|2024-09-23 06:11:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727071930000|2024-09-23 06:12:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727071940000|2024-09-23 06:12:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727071960000|2024-09-23 06:12:40|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727071970000|2024-09-23 06:12:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727071990000|2024-09-23 06:13:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727072000000|2024-09-23 06:13:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727072040000|2024-09-23 06:14:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727072060000|2024-09-23 06:14:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727072080000|2024-09-23 06:14:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727072090000|2024-09-23 06:14:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727072110000|2024-09-23 06:15:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727072120000|2024-09-23 06:15:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727072140000|2024-09-23 06:15:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727072160000|2024-09-23 06:16:00|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1727072190000|2024-09-23 06:16:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727072240000|2024-09-23 06:17:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727072260000|2024-09-23 06:17:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727072310000|2024-09-23 06:18:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727072320000|2024-09-23 06:18:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727072340000|2024-09-23 06:19:00|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727072350000|2024-09-23 06:19:10|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|9
1727072360000|2024-09-23 06:19:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727072370000|2024-09-23 06:19:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727072380000|2024-09-23 06:19:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727072670000|2024-09-23 06:24:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727072700000|2024-09-23 06:25:00|52.42|52.12|52.38|52.08|52.42|52.12|52.38|52.08|3
1727072710000|2024-09-23 06:25:10|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|3
1727072720000|2024-09-23 06:25:20|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1727072730000|2024-09-23 06:25:30|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|9
1727072740000|2024-09-23 06:25:40|52.43|52.13|52.43|52.13|52.44|52.14|52.43|52.13|3
1727072750000|2024-09-23 06:25:50|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|7
1727072760000|2024-09-23 06:26:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727072770000|2024-09-23 06:26:10|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1727072790000|2024-09-23 06:26:30|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|4
1727072800000|2024-09-23 06:26:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727072810000|2024-09-23 06:26:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727072820000|2024-09-23 06:27:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727072840000|2024-09-23 06:27:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727072850000|2024-09-23 06:27:30|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|5
1727072860000|2024-09-23 06:27:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727072880000|2024-09-23 06:28:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727072890000|2024-09-23 06:28:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727072930000|2024-09-23 06:28:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727072940000|2024-09-23 06:29:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727072950000|2024-09-23 06:29:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727072970000|2024-09-23 06:29:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727072980000|2024-09-23 06:29:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727072990000|2024-09-23 06:29:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1727073010000|2024-09-23 06:30:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727073020000|2024-09-23 06:30:20|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727073030000|2024-09-23 06:30:30|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|3
1727073040000|2024-09-23 06:30:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727073050000|2024-09-23 06:30:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727073060000|2024-09-23 06:31:00|52.53|52.23|52.54|52.24|52.55|52.25|52.53|52.23|4
1727073070000|2024-09-23 06:31:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727073080000|2024-09-23 06:31:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1727073090000|2024-09-23 06:31:30|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1727073100000|2024-09-23 06:31:40|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1727073110000|2024-09-23 06:31:50|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1727073120000|2024-09-23 06:32:00|52.56|52.26|52.56|52.26|52.57|52.27|52.55|52.25|7
1727073130000|2024-09-23 06:32:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727073140000|2024-09-23 06:32:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727073150000|2024-09-23 06:32:30|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1727073170000|2024-09-23 06:32:50|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|3
1727073180000|2024-09-23 06:33:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1727073190000|2024-09-23 06:33:10|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1727073200000|2024-09-23 06:33:20|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|15
1727073230000|2024-09-23 06:33:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1727073240000|2024-09-23 06:34:00|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1727073250000|2024-09-23 06:34:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727073260000|2024-09-23 06:34:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727073310000|2024-09-23 06:35:10|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|5
1727073320000|2024-09-23 06:35:20|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727073330000|2024-09-23 06:35:30|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|5
1727073360000|2024-09-23 06:36:00|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|3
1727073370000|2024-09-23 06:36:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727073380000|2024-09-23 06:36:20|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|11
1727073390000|2024-09-23 06:36:30|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1727073520000|2024-09-23 06:38:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727073530000|2024-09-23 06:38:50|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727073540000|2024-09-23 06:39:00|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|8
1727073550000|2024-09-23 06:39:10|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727073590000|2024-09-23 06:39:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727073600000|2024-09-23 06:40:00|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|4
1727073610000|2024-09-23 06:40:10|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|3
1727073700000|2024-09-23 06:41:40|52.59|52.29|52.58|52.28|52.59|52.29|52.57|52.27|6
1727073710000|2024-09-23 06:41:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727073720000|2024-09-23 06:42:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727073750000|2024-09-23 06:42:30|52.59|52.29|52.62|52.32|52.63|52.33|52.59|52.29|6
1727073780000|2024-09-23 06:43:00|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727073800000|2024-09-23 06:43:20|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727073810000|2024-09-23 06:43:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727073820000|2024-09-23 06:43:40|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727073830000|2024-09-23 06:43:50|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|4
1727073840000|2024-09-23 06:44:00|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727073870000|2024-09-23 06:44:30|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|13
1727073880000|2024-09-23 06:44:40|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727073910000|2024-09-23 06:45:10|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1727073920000|2024-09-23 06:45:20|52.68|52.38|52.66|52.36|52.69|52.39|52.66|52.36|5
1727073930000|2024-09-23 06:45:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727073940000|2024-09-23 06:45:40|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1727073950000|2024-09-23 06:45:50|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727073960000|2024-09-23 06:46:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727073970000|2024-09-23 06:46:10|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727073980000|2024-09-23 06:46:20|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727073990000|2024-09-23 06:46:30|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727074030000|2024-09-23 06:47:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727074060000|2024-09-23 06:47:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727074080000|2024-09-23 06:48:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727074090000|2024-09-23 06:48:10|52.66|52.36|52.65|52.35|52.67|52.37|52.65|52.35|6
1727074100000|2024-09-23 06:48:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727074120000|2024-09-23 06:48:40|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1727074140000|2024-09-23 06:49:00|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|4
1727074150000|2024-09-23 06:49:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727074180000|2024-09-23 06:49:40|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727074190000|2024-09-23 06:49:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727074200000|2024-09-23 06:50:00|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727074210000|2024-09-23 06:50:10|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|5
1727074220000|2024-09-23 06:50:20|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|6
1727074230000|2024-09-23 06:50:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727074250000|2024-09-23 06:50:50|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727074260000|2024-09-23 06:51:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727074270000|2024-09-23 06:51:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727074280000|2024-09-23 06:51:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727074310000|2024-09-23 06:51:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727074320000|2024-09-23 06:52:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727074330000|2024-09-23 06:52:10|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727074350000|2024-09-23 06:52:30|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1727074360000|2024-09-23 06:52:40|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1727074370000|2024-09-23 06:52:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727074380000|2024-09-23 06:53:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727074390000|2024-09-23 06:53:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727074400000|2024-09-23 06:53:20|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727074410000|2024-09-23 06:53:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727074440000|2024-09-23 06:54:00|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727074450000|2024-09-23 06:54:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727074460000|2024-09-23 06:54:20|52.59|52.29|52.58|52.28|52.59|52.29|52.57|52.27|4
1727074470000|2024-09-23 06:54:30|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|2
1727074560000|2024-09-23 06:56:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727074570000|2024-09-23 06:56:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727074590000|2024-09-23 06:56:30|52.59|52.29|52.62|52.32|52.62|52.32|52.59|52.29|6
1727074600000|2024-09-23 06:56:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727074650000|2024-09-23 06:57:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727074670000|2024-09-23 06:57:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727074680000|2024-09-23 06:58:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727074690000|2024-09-23 06:58:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727074700000|2024-09-23 06:58:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727074710000|2024-09-23 06:58:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727074720000|2024-09-23 06:58:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727074800000|2024-09-23 07:00:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727074810000|2024-09-23 07:00:10|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1727074820000|2024-09-23 07:00:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727074830000|2024-09-23 07:00:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727074840000|2024-09-23 07:00:40|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1727074850000|2024-09-23 07:00:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727074860000|2024-09-23 07:01:00|52.51|52.21|52.52|52.22|52.52|52.22|52.5|52.2|5
1727074870000|2024-09-23 07:01:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727074880000|2024-09-23 07:01:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727074890000|2024-09-23 07:01:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727074900000|2024-09-23 07:01:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727074930000|2024-09-23 07:02:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727074970000|2024-09-23 07:02:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727074980000|2024-09-23 07:03:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727075020000|2024-09-23 07:03:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727075180000|2024-09-23 07:06:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727075220000|2024-09-23 07:07:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727075230000|2024-09-23 07:07:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727075240000|2024-09-23 07:07:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727075260000|2024-09-23 07:07:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727075270000|2024-09-23 07:07:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727075280000|2024-09-23 07:08:00|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|2
1727075290000|2024-09-23 07:08:10|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727075320000|2024-09-23 07:08:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727075350000|2024-09-23 07:09:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727076180000|2024-09-23 07:23:00|52.35|52.05|52.32|52.02|52.35|52.05|52.31|52.01|3
1727076200000|2024-09-23 07:23:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727076260000|2024-09-23 07:24:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727076290000|2024-09-23 07:24:50|52.31|52.01|52.3|52|52.32|52.02|52.3|52|7
1727076300000|2024-09-23 07:25:00|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1727076310000|2024-09-23 07:25:10|52.3|52|52.29|51.99|52.31|52.01|52.29|51.99|6
1727076320000|2024-09-23 07:25:20|52.3|52|52.33|52.03|52.33|52.03|52.29|51.99|7
1727076330000|2024-09-23 07:25:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727076350000|2024-09-23 07:25:50|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727076360000|2024-09-23 07:26:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727076370000|2024-09-23 07:26:10|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727076380000|2024-09-23 07:26:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727076410000|2024-09-23 07:26:50|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727076420000|2024-09-23 07:27:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727076440000|2024-09-23 07:27:20|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|5
1727076930000|2024-09-23 07:35:30|52.27|51.97|52.22|51.92|52.27|51.97|52.22|51.92|2
1727076960000|2024-09-23 07:36:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727076970000|2024-09-23 07:36:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727076980000|2024-09-23 07:36:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727076990000|2024-09-23 07:36:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727077000000|2024-09-23 07:36:40|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727077010000|2024-09-23 07:36:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727077020000|2024-09-23 07:37:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|4
1727077030000|2024-09-23 07:37:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727077070000|2024-09-23 07:37:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727077080000|2024-09-23 07:38:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727077100000|2024-09-23 07:38:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727077130000|2024-09-23 07:38:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727077140000|2024-09-23 07:39:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727077180000|2024-09-23 07:39:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727077200000|2024-09-23 07:40:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727077210000|2024-09-23 07:40:10|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727077220000|2024-09-23 07:40:20|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727077230000|2024-09-23 07:40:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727077270000|2024-09-23 07:41:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727077310000|2024-09-23 07:41:50|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|4
1727077320000|2024-09-23 07:42:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727077330000|2024-09-23 07:42:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727077360000|2024-09-23 07:42:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727077390000|2024-09-23 07:43:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727077410000|2024-09-23 07:43:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727077420000|2024-09-23 07:43:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727077440000|2024-09-23 07:44:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727077470000|2024-09-23 07:44:30|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|2
1727077500000|2024-09-23 07:45:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727077510000|2024-09-23 07:45:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727077530000|2024-09-23 07:45:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727077540000|2024-09-23 07:45:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727077550000|2024-09-23 07:45:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727077560000|2024-09-23 07:46:00|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|4
1727077620000|2024-09-23 07:47:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727077630000|2024-09-23 07:47:10|52.23|51.93|52.22|51.92|52.23|51.93|52.21|51.91|4
1727077640000|2024-09-23 07:47:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727077660000|2024-09-23 07:47:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727077670000|2024-09-23 07:47:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727077720000|2024-09-23 07:48:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727077740000|2024-09-23 07:49:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727077750000|2024-09-23 07:49:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727077770000|2024-09-23 07:49:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727077790000|2024-09-23 07:49:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727077800000|2024-09-23 07:50:00|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|4
1727077820000|2024-09-23 07:50:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727077830000|2024-09-23 07:50:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727077860000|2024-09-23 07:51:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727077870000|2024-09-23 07:51:10|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1727077880000|2024-09-23 07:51:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727077930000|2024-09-23 07:52:10|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727077950000|2024-09-23 07:52:30|52.25|51.95|52.23|51.93|52.26|51.96|52.23|51.93|4
1727077960000|2024-09-23 07:52:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727077970000|2024-09-23 07:52:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727078030000|2024-09-23 07:53:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727078040000|2024-09-23 07:54:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727078090000|2024-09-23 07:54:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727078100000|2024-09-23 07:55:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727078120000|2024-09-23 07:55:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727078130000|2024-09-23 07:55:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727078150000|2024-09-23 07:55:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727078160000|2024-09-23 07:56:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727078170000|2024-09-23 07:56:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727078190000|2024-09-23 07:56:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727078200000|2024-09-23 07:56:40|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727078210000|2024-09-23 07:56:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727078220000|2024-09-23 07:57:00|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1727078230000|2024-09-23 07:57:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727078240000|2024-09-23 07:57:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727078250000|2024-09-23 07:57:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727078260000|2024-09-23 07:57:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727078270000|2024-09-23 07:57:50|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|3
1727078280000|2024-09-23 07:58:00|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727078290000|2024-09-23 07:58:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727078370000|2024-09-23 07:59:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727078400000|2024-09-23 08:00:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1727078410000|2024-09-23 08:00:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727078430000|2024-09-23 08:00:30|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|3
1727078450000|2024-09-23 08:00:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727078460000|2024-09-23 08:01:00|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|6
1727078470000|2024-09-23 08:01:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727078480000|2024-09-23 08:01:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727078500000|2024-09-23 08:01:40|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|2
1727078510000|2024-09-23 08:01:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1727078530000|2024-09-23 08:02:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727078540000|2024-09-23 08:02:20|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727078560000|2024-09-23 08:02:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727078570000|2024-09-23 08:02:50|52.1|51.8|52.12|51.82|52.13|51.83|52.09|51.79|8
1727078580000|2024-09-23 08:03:00|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|5
1727078600000|2024-09-23 08:03:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727078630000|2024-09-23 08:03:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727078640000|2024-09-23 08:04:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727078660000|2024-09-23 08:04:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1727078680000|2024-09-23 08:04:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727078700000|2024-09-23 08:05:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727078710000|2024-09-23 08:05:10|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1727078720000|2024-09-23 08:05:20|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727078760000|2024-09-23 08:06:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727078770000|2024-09-23 08:06:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727078790000|2024-09-23 08:06:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727078800000|2024-09-23 08:06:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727078810000|2024-09-23 08:06:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727078820000|2024-09-23 08:07:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727078830000|2024-09-23 08:07:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727078840000|2024-09-23 08:07:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727078850000|2024-09-23 08:07:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727078880000|2024-09-23 08:08:00|51.97|51.67|51.95|51.65|51.97|51.67|51.95|51.65|3
1727078900000|2024-09-23 08:08:20|51.96|51.66|51.99|51.69|51.99|51.69|51.96|51.66|3
1727078910000|2024-09-23 08:08:30|52|51.7|52.04|51.74|52.04|51.74|52|51.7|6
1727078920000|2024-09-23 08:08:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727078930000|2024-09-23 08:08:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727078940000|2024-09-23 08:09:00|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|3
1727078950000|2024-09-23 08:09:10|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|3
1727078960000|2024-09-23 08:09:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727078970000|2024-09-23 08:09:30|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|2
1727078980000|2024-09-23 08:09:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1727078990000|2024-09-23 08:09:50|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727079000000|2024-09-23 08:10:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727079010000|2024-09-23 08:10:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727079020000|2024-09-23 08:10:20|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727079030000|2024-09-23 08:10:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727079040000|2024-09-23 08:10:40|52.02|51.72|51.97|51.67|52.02|51.72|51.97|51.67|9
1727079050000|2024-09-23 08:10:50|51.96|51.66|51.94|51.64|51.97|51.67|51.94|51.64|11
1727079060000|2024-09-23 08:11:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727079070000|2024-09-23 08:11:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727079080000|2024-09-23 08:11:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727079090000|2024-09-23 08:11:30|51.95|51.65|52|51.7|52|51.7|51.95|51.65|5
1727079110000|2024-09-23 08:11:50|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1727079120000|2024-09-23 08:12:00|52|51.7|51.96|51.66|52.01|51.71|51.96|51.66|6
1727079130000|2024-09-23 08:12:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727079140000|2024-09-23 08:12:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1727079150000|2024-09-23 08:12:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727079160000|2024-09-23 08:12:40|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727079170000|2024-09-23 08:12:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727079180000|2024-09-23 08:13:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727079190000|2024-09-23 08:13:10|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727079200000|2024-09-23 08:13:20|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|4
1727079210000|2024-09-23 08:13:30|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1727079220000|2024-09-23 08:13:40|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1727079230000|2024-09-23 08:13:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727079240000|2024-09-23 08:14:00|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727079250000|2024-09-23 08:14:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727079260000|2024-09-23 08:14:20|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|4
1727079280000|2024-09-23 08:14:40|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1727079290000|2024-09-23 08:14:50|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|6
1727079310000|2024-09-23 08:15:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727079320000|2024-09-23 08:15:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727079330000|2024-09-23 08:15:30|51.87|51.57|51.91|51.61|51.91|51.61|51.87|51.57|5
1727079340000|2024-09-23 08:15:40|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1727079350000|2024-09-23 08:15:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727079360000|2024-09-23 08:16:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|3
1727079370000|2024-09-23 08:16:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727079380000|2024-09-23 08:16:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727079400000|2024-09-23 08:16:40|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|3
1727079440000|2024-09-23 08:17:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727079460000|2024-09-23 08:17:40|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|7
1727079470000|2024-09-23 08:17:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727079480000|2024-09-23 08:18:00|51.82|51.52|51.82|51.52|51.84|51.54|51.81|51.51|10
1727079490000|2024-09-23 08:18:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727079500000|2024-09-23 08:18:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727079510000|2024-09-23 08:18:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727079520000|2024-09-23 08:18:40|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727079530000|2024-09-23 08:18:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727079540000|2024-09-23 08:19:00|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|6
1727079550000|2024-09-23 08:19:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727079560000|2024-09-23 08:19:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727079570000|2024-09-23 08:19:30|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|3
1727079580000|2024-09-23 08:19:40|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1727079590000|2024-09-23 08:19:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727079600000|2024-09-23 08:20:00|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|11
1727079610000|2024-09-23 08:20:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727079630000|2024-09-23 08:20:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727079640000|2024-09-23 08:20:40|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727079650000|2024-09-23 08:20:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727079660000|2024-09-23 08:21:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1727079670000|2024-09-23 08:21:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727079680000|2024-09-23 08:21:20|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|5
1727079690000|2024-09-23 08:21:30|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|6
1727079700000|2024-09-23 08:21:40|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|7
1727079710000|2024-09-23 08:21:50|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1727079720000|2024-09-23 08:22:00|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|12
1727079730000|2024-09-23 08:22:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|6
1727079740000|2024-09-23 08:22:20|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|6
1727079750000|2024-09-23 08:22:30|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1727079760000|2024-09-23 08:22:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727079770000|2024-09-23 08:22:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727079780000|2024-09-23 08:23:00|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|6
1727079790000|2024-09-23 08:23:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727079800000|2024-09-23 08:23:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727079810000|2024-09-23 08:23:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727079820000|2024-09-23 08:23:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727079850000|2024-09-23 08:24:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727079860000|2024-09-23 08:24:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727079880000|2024-09-23 08:24:40|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|2
1727079890000|2024-09-23 08:24:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727079900000|2024-09-23 08:25:00|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|9
1727079910000|2024-09-23 08:25:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1727079920000|2024-09-23 08:25:20|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|9
1727079950000|2024-09-23 08:25:50|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|5
1727079960000|2024-09-23 08:26:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727079970000|2024-09-23 08:26:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1727079980000|2024-09-23 08:26:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727079990000|2024-09-23 08:26:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727080000000|2024-09-23 08:26:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727080010000|2024-09-23 08:26:50|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727080020000|2024-09-23 08:27:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727080030000|2024-09-23 08:27:10|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727080060000|2024-09-23 08:27:40|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727080080000|2024-09-23 08:28:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727080100000|2024-09-23 08:28:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727080110000|2024-09-23 08:28:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727080120000|2024-09-23 08:28:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727080130000|2024-09-23 08:28:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727080140000|2024-09-23 08:29:00|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|4
1727080150000|2024-09-23 08:29:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727080170000|2024-09-23 08:29:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727080190000|2024-09-23 08:29:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727080200000|2024-09-23 08:30:00|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1727080210000|2024-09-23 08:30:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727080220000|2024-09-23 08:30:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727080230000|2024-09-23 08:30:30|52.02|51.72|52.02|51.72|52.03|51.73|52.01|51.71|5
1727080240000|2024-09-23 08:30:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727080250000|2024-09-23 08:30:50|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1727080260000|2024-09-23 08:31:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727080300000|2024-09-23 08:31:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727080310000|2024-09-23 08:31:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727080330000|2024-09-23 08:32:10|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727080340000|2024-09-23 08:32:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|2
1727080350000|2024-09-23 08:32:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727080360000|2024-09-23 08:32:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727080370000|2024-09-23 08:32:50|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727080380000|2024-09-23 08:33:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727080390000|2024-09-23 08:33:10|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|4
1727080400000|2024-09-23 08:33:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727080410000|2024-09-23 08:33:30|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1727080420000|2024-09-23 08:33:40|51.92|51.62|51.89|51.59|51.93|51.63|51.89|51.59|7
1727080450000|2024-09-23 08:34:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727080460000|2024-09-23 08:34:20|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|4
1727080470000|2024-09-23 08:34:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1727080480000|2024-09-23 08:34:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727080490000|2024-09-23 08:34:50|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1727080500000|2024-09-23 08:35:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727080510000|2024-09-23 08:35:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|4
1727080520000|2024-09-23 08:35:20|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|6
1727080530000|2024-09-23 08:35:30|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727080540000|2024-09-23 08:35:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727080550000|2024-09-23 08:35:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|6
1727080560000|2024-09-23 08:36:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|4
1727080570000|2024-09-23 08:36:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727080580000|2024-09-23 08:36:20|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1727080590000|2024-09-23 08:36:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727080600000|2024-09-23 08:36:40|51.81|51.51|51.82|51.52|51.82|51.52|51.79|51.49|4
1727080610000|2024-09-23 08:36:50|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727080620000|2024-09-23 08:37:00|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|4
1727080630000|2024-09-23 08:37:10|51.81|51.51|51.79|51.49|51.82|51.52|51.79|51.49|4
1727080930000|2024-09-23 08:42:10|51.82|51.52|51.87|51.57|51.87|51.57|51.82|51.52|3
1727080940000|2024-09-23 08:42:20|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|9
1727080950000|2024-09-23 08:42:30|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727080970000|2024-09-23 08:42:50|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|3
1727080980000|2024-09-23 08:43:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727080990000|2024-09-23 08:43:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727081000000|2024-09-23 08:43:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727081020000|2024-09-23 08:43:40|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|4
1727081040000|2024-09-23 08:44:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727081060000|2024-09-23 08:44:20|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|3
1727081070000|2024-09-23 08:44:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727081080000|2024-09-23 08:44:40|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727081090000|2024-09-23 08:44:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727081100000|2024-09-23 08:45:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727081110000|2024-09-23 08:45:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727081120000|2024-09-23 08:45:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|12
1727081130000|2024-09-23 08:45:30|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727081140000|2024-09-23 08:45:40|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|4
1727081150000|2024-09-23 08:45:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727081160000|2024-09-23 08:46:00|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727081170000|2024-09-23 08:46:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727081180000|2024-09-23 08:46:20|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|7
1727081190000|2024-09-23 08:46:30|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727081210000|2024-09-23 08:46:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727081220000|2024-09-23 08:47:00|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1727081230000|2024-09-23 08:47:10|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727081240000|2024-09-23 08:47:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727081250000|2024-09-23 08:47:30|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1727081260000|2024-09-23 08:47:40|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|6
1727081270000|2024-09-23 08:47:50|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|5
1727081280000|2024-09-23 08:48:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727081290000|2024-09-23 08:48:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727081300000|2024-09-23 08:48:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727081320000|2024-09-23 08:48:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727081330000|2024-09-23 08:48:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727081340000|2024-09-23 08:49:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727081360000|2024-09-23 08:49:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727081370000|2024-09-23 08:49:30|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727081390000|2024-09-23 08:49:50|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|7
1727081400000|2024-09-23 08:50:00|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|15
1727081410000|2024-09-23 08:50:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727081420000|2024-09-23 08:50:20|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|5
1727081430000|2024-09-23 08:50:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727081450000|2024-09-23 08:50:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727081460000|2024-09-23 08:51:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727081480000|2024-09-23 08:51:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727081490000|2024-09-23 08:51:30|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727081500000|2024-09-23 08:51:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727081510000|2024-09-23 08:51:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727081520000|2024-09-23 08:52:00|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|5
1727081540000|2024-09-23 08:52:20|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|4
1727081560000|2024-09-23 08:52:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727081570000|2024-09-23 08:52:50|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1727081580000|2024-09-23 08:53:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727081610000|2024-09-23 08:53:30|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1727081620000|2024-09-23 08:53:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1727081630000|2024-09-23 08:53:50|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|5
1727081640000|2024-09-23 08:54:00|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|10
1727081650000|2024-09-23 08:54:10|51.77|51.47|51.8|51.5|51.8|51.5|51.77|51.47|3
1727081660000|2024-09-23 08:54:20|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|4
1727081680000|2024-09-23 08:54:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727081690000|2024-09-23 08:54:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727081700000|2024-09-23 08:55:00|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1727081710000|2024-09-23 08:55:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727081720000|2024-09-23 08:55:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727081740000|2024-09-23 08:55:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1727081760000|2024-09-23 08:56:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727081770000|2024-09-23 08:56:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727081810000|2024-09-23 08:56:50|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|5
1727081820000|2024-09-23 08:57:00|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1727081830000|2024-09-23 08:57:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727081840000|2024-09-23 08:57:20|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727081850000|2024-09-23 08:57:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727081860000|2024-09-23 08:57:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727081880000|2024-09-23 08:58:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727081890000|2024-09-23 08:58:10|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727081920000|2024-09-23 08:58:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727081930000|2024-09-23 08:58:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727081940000|2024-09-23 08:59:00|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|6
1727081950000|2024-09-23 08:59:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727081960000|2024-09-23 08:59:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727081970000|2024-09-23 08:59:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727082000000|2024-09-23 09:00:00|51.86|51.56|51.82|51.52|51.86|51.56|51.82|51.52|8
1727082010000|2024-09-23 09:00:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727082020000|2024-09-23 09:00:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|6
1727082030000|2024-09-23 09:00:30|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|7
1727082040000|2024-09-23 09:00:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727082060000|2024-09-23 09:01:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727082070000|2024-09-23 09:01:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727082080000|2024-09-23 09:01:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727082090000|2024-09-23 09:01:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727082120000|2024-09-23 09:02:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727082140000|2024-09-23 09:02:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727082160000|2024-09-23 09:02:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727082180000|2024-09-23 09:03:00|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727082190000|2024-09-23 09:03:10|51.87|51.57|51.9|51.6|51.91|51.61|51.87|51.57|6
1727082200000|2024-09-23 09:03:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1727082210000|2024-09-23 09:03:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727082220000|2024-09-23 09:03:40|51.88|51.58|51.85|51.55|51.88|51.58|51.85|51.55|3
1727082230000|2024-09-23 09:03:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727082260000|2024-09-23 09:04:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727082290000|2024-09-23 09:04:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727082300000|2024-09-23 09:05:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727082310000|2024-09-23 09:05:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727082320000|2024-09-23 09:05:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727082330000|2024-09-23 09:05:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727082360000|2024-09-23 09:06:00|51.92|51.62|51.92|51.62|51.94|51.64|51.91|51.61|6
1727082370000|2024-09-23 09:06:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727082380000|2024-09-23 09:06:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727082390000|2024-09-23 09:06:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727082400000|2024-09-23 09:06:40|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1727082410000|2024-09-23 09:06:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727082420000|2024-09-23 09:07:00|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1727082430000|2024-09-23 09:07:10|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|7
1727082450000|2024-09-23 09:07:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727082460000|2024-09-23 09:07:40|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|7
1727082470000|2024-09-23 09:07:50|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|9
1727082480000|2024-09-23 09:08:00|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|5
1727082490000|2024-09-23 09:08:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727082510000|2024-09-23 09:08:30|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|6
1727082520000|2024-09-23 09:08:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727082530000|2024-09-23 09:08:50|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727082670000|2024-09-23 09:11:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727082680000|2024-09-23 09:11:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727082720000|2024-09-23 09:12:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|6
1727082750000|2024-09-23 09:12:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727082760000|2024-09-23 09:12:40|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727082780000|2024-09-23 09:13:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727082860000|2024-09-23 09:14:20|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727082870000|2024-09-23 09:14:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727082880000|2024-09-23 09:14:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727082900000|2024-09-23 09:15:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727082910000|2024-09-23 09:15:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727082920000|2024-09-23 09:15:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727082930000|2024-09-23 09:15:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727082940000|2024-09-23 09:15:40|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|7
1727082950000|2024-09-23 09:15:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727082960000|2024-09-23 09:16:00|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727082970000|2024-09-23 09:16:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|7
1727082980000|2024-09-23 09:16:20|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1727082990000|2024-09-23 09:16:30|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|7
1727083000000|2024-09-23 09:16:40|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1727083010000|2024-09-23 09:16:50|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|7
1727083020000|2024-09-23 09:17:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1727083030000|2024-09-23 09:17:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727083040000|2024-09-23 09:17:20|52.01|51.71|51.97|51.67|52.01|51.71|51.97|51.67|5
1727083050000|2024-09-23 09:17:30|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|3
1727083060000|2024-09-23 09:17:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727083070000|2024-09-23 09:17:50|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|5
1727083080000|2024-09-23 09:18:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1727083090000|2024-09-23 09:18:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727083100000|2024-09-23 09:18:20|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|6
1727083110000|2024-09-23 09:18:30|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|4
1727083140000|2024-09-23 09:19:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727083160000|2024-09-23 09:19:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727083190000|2024-09-23 09:19:50|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|5
1727083200000|2024-09-23 09:20:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1727083220000|2024-09-23 09:20:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727083230000|2024-09-23 09:20:30|51.97|51.67|51.99|51.69|52|51.7|51.97|51.67|7
1727083240000|2024-09-23 09:20:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1727083250000|2024-09-23 09:20:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727083270000|2024-09-23 09:21:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727083280000|2024-09-23 09:21:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727083290000|2024-09-23 09:21:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1727083300000|2024-09-23 09:21:40|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727083310000|2024-09-23 09:21:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727083330000|2024-09-23 09:22:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1727083340000|2024-09-23 09:22:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727083350000|2024-09-23 09:22:30|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1727083360000|2024-09-23 09:22:40|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|8
1727083380000|2024-09-23 09:23:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727083390000|2024-09-23 09:23:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727083400000|2024-09-23 09:23:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727083410000|2024-09-23 09:23:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727083420000|2024-09-23 09:23:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1727083430000|2024-09-23 09:23:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727083440000|2024-09-23 09:24:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727083450000|2024-09-23 09:24:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|11
1727083460000|2024-09-23 09:24:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|11
1727083470000|2024-09-23 09:24:30|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|10
1727083480000|2024-09-23 09:24:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727083490000|2024-09-23 09:24:50|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727083500000|2024-09-23 09:25:00|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|12
1727083510000|2024-09-23 09:25:10|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|10
1727083520000|2024-09-23 09:25:20|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1727083540000|2024-09-23 09:25:40|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1727083550000|2024-09-23 09:25:50|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1727083560000|2024-09-23 09:26:00|52.12|51.82|52.15|51.85|52.15|51.85|52.12|51.82|10
1727083580000|2024-09-23 09:26:20|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|2
1727083590000|2024-09-23 09:26:30|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|8
1727083610000|2024-09-23 09:26:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727083620000|2024-09-23 09:27:00|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|8
1727083630000|2024-09-23 09:27:10|52.19|51.89|52.15|51.85|52.19|51.89|52.15|51.85|17
1727083640000|2024-09-23 09:27:20|52.16|51.86|52.17|51.87|52.17|51.87|52.14|51.84|7
1727083670000|2024-09-23 09:27:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727083680000|2024-09-23 09:28:00|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727083690000|2024-09-23 09:28:10|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|3
1727083700000|2024-09-23 09:28:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1727083720000|2024-09-23 09:28:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727083740000|2024-09-23 09:29:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1727083750000|2024-09-23 09:29:10|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1727083860000|2024-09-23 09:31:00|52.11|51.81|52.12|51.82|52.14|51.84|52.1|51.8|12
1727083870000|2024-09-23 09:31:10|52.11|51.81|52.14|51.84|52.14|51.84|52.11|51.81|6
1727083890000|2024-09-23 09:31:30|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|3
1727083900000|2024-09-23 09:31:40|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|6
1727083920000|2024-09-23 09:32:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727083930000|2024-09-23 09:32:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727083940000|2024-09-23 09:32:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727083950000|2024-09-23 09:32:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727083960000|2024-09-23 09:32:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727083970000|2024-09-23 09:32:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727083990000|2024-09-23 09:33:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727084430000|2024-09-23 09:40:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1727084440000|2024-09-23 09:40:40|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|5
1727084450000|2024-09-23 09:40:50|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727084460000|2024-09-23 09:41:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727084470000|2024-09-23 09:41:10|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1727084480000|2024-09-23 09:41:20|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|5
1727084490000|2024-09-23 09:41:30|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|5
1727084500000|2024-09-23 09:41:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|9
1727084510000|2024-09-23 09:41:50|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|3
1727084520000|2024-09-23 09:42:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1727084560000|2024-09-23 09:42:40|51.89|51.59|51.89|51.59|51.91|51.61|51.89|51.59|4
1727084570000|2024-09-23 09:42:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727084580000|2024-09-23 09:43:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727084610000|2024-09-23 09:43:30|51.91|51.61|51.95|51.65|51.95|51.65|51.91|51.61|3
1727084640000|2024-09-23 09:44:00|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1727084670000|2024-09-23 09:44:30|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1727084680000|2024-09-23 09:44:40|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727084690000|2024-09-23 09:44:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727084710000|2024-09-23 09:45:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727084720000|2024-09-23 09:45:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1727084730000|2024-09-23 09:45:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727084740000|2024-09-23 09:45:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1727084760000|2024-09-23 09:46:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1727084770000|2024-09-23 09:46:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727084780000|2024-09-23 09:46:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727084790000|2024-09-23 09:46:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727084810000|2024-09-23 09:46:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727084820000|2024-09-23 09:47:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727084830000|2024-09-23 09:47:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727084840000|2024-09-23 09:47:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727084860000|2024-09-23 09:47:40|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1727084870000|2024-09-23 09:47:50|52.05|51.75|52.04|51.74|52.06|51.76|52.03|51.73|6
1727084880000|2024-09-23 09:48:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1727084890000|2024-09-23 09:48:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727084900000|2024-09-23 09:48:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727084910000|2024-09-23 09:48:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727084920000|2024-09-23 09:48:40|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727084930000|2024-09-23 09:48:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|6
1727084940000|2024-09-23 09:49:00|52.06|51.76|52.07|51.77|52.07|51.77|52.05|51.75|6
1727084950000|2024-09-23 09:49:10|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727084960000|2024-09-23 09:49:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727084980000|2024-09-23 09:49:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1727085040000|2024-09-23 09:50:40|52.03|51.73|52.01|51.71|52.03|51.73|52|51.7|5
1727085070000|2024-09-23 09:51:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727085080000|2024-09-23 09:51:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|14
1727085090000|2024-09-23 09:51:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1727085100000|2024-09-23 09:51:40|51.97|51.67|52|51.7|52.01|51.71|51.97|51.67|5
1727085110000|2024-09-23 09:51:50|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727085120000|2024-09-23 09:52:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1727085130000|2024-09-23 09:52:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727085140000|2024-09-23 09:52:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727085160000|2024-09-23 09:52:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727085170000|2024-09-23 09:52:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727085180000|2024-09-23 09:53:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727085190000|2024-09-23 09:53:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727085200000|2024-09-23 09:53:20|51.99|51.69|52|51.7|52|51.7|51.98|51.68|8
1727085220000|2024-09-23 09:53:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727085230000|2024-09-23 09:53:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1727085240000|2024-09-23 09:54:00|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727085260000|2024-09-23 09:54:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1727085280000|2024-09-23 09:54:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1727085300000|2024-09-23 09:55:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727085310000|2024-09-23 09:55:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727085320000|2024-09-23 09:55:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727085330000|2024-09-23 09:55:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727085350000|2024-09-23 09:55:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727085360000|2024-09-23 09:56:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727085380000|2024-09-23 09:56:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727085390000|2024-09-23 09:56:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727085400000|2024-09-23 09:56:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727085430000|2024-09-23 09:57:10|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1727085440000|2024-09-23 09:57:20|52.02|51.72|52.05|51.75|52.06|51.76|52.02|51.72|5
1727085450000|2024-09-23 09:57:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727085460000|2024-09-23 09:57:40|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|4
1727085480000|2024-09-23 09:58:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727085490000|2024-09-23 09:58:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1727085500000|2024-09-23 09:58:20|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|5
1727085530000|2024-09-23 09:58:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727085540000|2024-09-23 09:59:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1727085550000|2024-09-23 09:59:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727085560000|2024-09-23 09:59:20|52|51.7|52.01|51.71|52.01|51.71|52|51.7|4
1727085570000|2024-09-23 09:59:30|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727085580000|2024-09-23 09:59:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727085590000|2024-09-23 09:59:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727085600000|2024-09-23 10:00:00|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|4
1727085610000|2024-09-23 10:00:10|52|51.7|51.97|51.67|52|51.7|51.97|51.67|4
1727085620000|2024-09-23 10:00:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727085630000|2024-09-23 10:00:30|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|4
1727085640000|2024-09-23 10:00:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727085650000|2024-09-23 10:00:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|7
1727085660000|2024-09-23 10:01:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727085680000|2024-09-23 10:01:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727085690000|2024-09-23 10:01:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727085700000|2024-09-23 10:01:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1727085720000|2024-09-23 10:02:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727085730000|2024-09-23 10:02:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727085740000|2024-09-23 10:02:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727085750000|2024-09-23 10:02:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727085760000|2024-09-23 10:02:40|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|3
1727085790000|2024-09-23 10:03:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1727085800000|2024-09-23 10:03:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|6
1727085810000|2024-09-23 10:03:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1727085830000|2024-09-23 10:03:50|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|5
1727085840000|2024-09-23 10:04:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727085850000|2024-09-23 10:04:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727085860000|2024-09-23 10:04:20|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727085930000|2024-09-23 10:05:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727085950000|2024-09-23 10:05:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727085970000|2024-09-23 10:06:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727085980000|2024-09-23 10:06:20|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|2
1727085990000|2024-09-23 10:06:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727086000000|2024-09-23 10:06:40|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1727086010000|2024-09-23 10:06:50|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1727086020000|2024-09-23 10:07:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727086030000|2024-09-23 10:07:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727086040000|2024-09-23 10:07:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727086050000|2024-09-23 10:07:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727086060000|2024-09-23 10:07:40|51.88|51.58|51.85|51.55|51.88|51.58|51.84|51.54|4
1727086070000|2024-09-23 10:07:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1727086080000|2024-09-23 10:08:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727086090000|2024-09-23 10:08:10|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|3
1727086100000|2024-09-23 10:08:20|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|5
1727086110000|2024-09-23 10:08:30|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1727086120000|2024-09-23 10:08:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727086130000|2024-09-23 10:08:50|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|6
1727086140000|2024-09-23 10:09:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|6
1727086160000|2024-09-23 10:09:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727086170000|2024-09-23 10:09:30|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1727086180000|2024-09-23 10:09:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727086200000|2024-09-23 10:10:00|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727086210000|2024-09-23 10:10:10|51.75|51.45|51.76|51.46|51.77|51.47|51.75|51.45|6
1727086220000|2024-09-23 10:10:20|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|4
1727086230000|2024-09-23 10:10:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727086240000|2024-09-23 10:10:40|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|3
1727086260000|2024-09-23 10:11:00|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|8
1727086270000|2024-09-23 10:11:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727086280000|2024-09-23 10:11:20|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|8
1727086290000|2024-09-23 10:11:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727086300000|2024-09-23 10:11:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727086310000|2024-09-23 10:11:50|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727086330000|2024-09-23 10:12:10|51.75|51.45|51.74|51.44|51.75|51.45|51.73|51.43|3
1727086340000|2024-09-23 10:12:20|51.73|51.43|51.72|51.42|51.73|51.43|51.71|51.41|6
1727086350000|2024-09-23 10:12:30|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727086360000|2024-09-23 10:12:40|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727086380000|2024-09-23 10:13:00|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727086390000|2024-09-23 10:13:10|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727086400000|2024-09-23 10:13:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727086410000|2024-09-23 10:13:30|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|5
1727086420000|2024-09-23 10:13:40|51.69|51.39|51.66|51.36|51.69|51.39|51.66|51.36|4
1727086430000|2024-09-23 10:13:50|51.67|51.37|51.68|51.38|51.68|51.38|51.66|51.36|4
1727086440000|2024-09-23 10:14:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727086450000|2024-09-23 10:14:10|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|2
1727086460000|2024-09-23 10:14:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727086470000|2024-09-23 10:14:30|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|7
1727086480000|2024-09-23 10:14:40|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|7
1727086490000|2024-09-23 10:14:50|51.64|51.34|51.63|51.33|51.64|51.34|51.62|51.32|4
1727086500000|2024-09-23 10:15:00|51.62|51.32|51.64|51.34|51.65|51.35|51.61|51.31|10
1727086510000|2024-09-23 10:15:10|51.65|51.35|51.66|51.36|51.67|51.37|51.64|51.34|6
1727086520000|2024-09-23 10:15:20|51.67|51.37|51.69|51.39|51.69|51.39|51.66|51.36|9
1727086530000|2024-09-23 10:15:30|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|10
1727086540000|2024-09-23 10:15:40|51.68|51.38|51.7|51.4|51.7|51.4|51.67|51.37|5
1727086550000|2024-09-23 10:15:50|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|3
1727086560000|2024-09-23 10:16:00|51.7|51.4|51.71|51.41|51.73|51.43|51.69|51.39|9
1727086570000|2024-09-23 10:16:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1727086580000|2024-09-23 10:16:20|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|6
1727086590000|2024-09-23 10:16:30|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|4
1727086600000|2024-09-23 10:16:40|51.68|51.38|51.68|51.38|51.68|51.38|51.67|51.37|3
1727086610000|2024-09-23 10:16:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727086620000|2024-09-23 10:17:00|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727086630000|2024-09-23 10:17:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727086640000|2024-09-23 10:17:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|4
1727086650000|2024-09-23 10:17:30|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727086660000|2024-09-23 10:17:40|51.66|51.36|51.6|51.3|51.66|51.36|51.6|51.3|11
1727086670000|2024-09-23 10:17:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1727086680000|2024-09-23 10:18:00|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727086690000|2024-09-23 10:18:10|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727086700000|2024-09-23 10:18:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|4
1727086710000|2024-09-23 10:18:30|51.59|51.29|51.61|51.31|51.62|51.32|51.59|51.29|5
1727086720000|2024-09-23 10:18:40|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727086730000|2024-09-23 10:18:50|51.58|51.28|51.57|51.27|51.59|51.29|51.56|51.26|6
1727086740000|2024-09-23 10:19:00|51.58|51.28|51.61|51.31|51.61|51.31|51.57|51.27|6
1727086750000|2024-09-23 10:19:10|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|2
1727086760000|2024-09-23 10:19:20|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727086840000|2024-09-23 10:20:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727086850000|2024-09-23 10:20:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|4
1727086860000|2024-09-23 10:21:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727086870000|2024-09-23 10:21:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727086880000|2024-09-23 10:21:20|51.68|51.38|51.71|51.41|51.71|51.41|51.67|51.37|12
1727086890000|2024-09-23 10:21:30|51.7|51.4|51.72|51.42|51.72|51.42|51.7|51.4|5
1727086900000|2024-09-23 10:21:40|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|3
1727086910000|2024-09-23 10:21:50|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|6
1727086920000|2024-09-23 10:22:00|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1727086930000|2024-09-23 10:22:10|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|5
1727086940000|2024-09-23 10:22:20|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|4
1727086950000|2024-09-23 10:22:30|51.72|51.42|51.71|51.41|51.72|51.42|51.7|51.4|4
1727086960000|2024-09-23 10:22:40|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|4
1727086970000|2024-09-23 10:22:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727086980000|2024-09-23 10:23:00|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|3
1727086990000|2024-09-23 10:23:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727087000000|2024-09-23 10:23:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727087010000|2024-09-23 10:23:30|51.72|51.42|51.74|51.44|51.74|51.44|51.71|51.41|6
1727087020000|2024-09-23 10:23:40|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727087040000|2024-09-23 10:24:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727087050000|2024-09-23 10:24:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727087070000|2024-09-23 10:24:30|51.76|51.46|51.77|51.47|51.77|51.47|51.75|51.45|4
1727087090000|2024-09-23 10:24:50|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727087100000|2024-09-23 10:25:00|51.76|51.46|51.8|51.5|51.8|51.5|51.76|51.46|3
1727087110000|2024-09-23 10:25:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727087120000|2024-09-23 10:25:20|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727087130000|2024-09-23 10:25:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727087140000|2024-09-23 10:25:40|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727087150000|2024-09-23 10:25:50|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|3
1727087160000|2024-09-23 10:26:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727087170000|2024-09-23 10:26:10|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|5
1727087180000|2024-09-23 10:26:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727087190000|2024-09-23 10:26:30|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|5
1727087200000|2024-09-23 10:26:40|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|5
1727087210000|2024-09-23 10:26:50|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|6
1727087220000|2024-09-23 10:27:00|51.75|51.45|51.73|51.43|51.75|51.45|51.72|51.42|7
1727087230000|2024-09-23 10:27:10|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|13
1727087240000|2024-09-23 10:27:20|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1727087250000|2024-09-23 10:27:30|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727087260000|2024-09-23 10:27:40|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|3
1727087270000|2024-09-23 10:27:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727087280000|2024-09-23 10:28:00|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727087300000|2024-09-23 10:28:20|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727087320000|2024-09-23 10:28:40|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|3
1727087340000|2024-09-23 10:29:00|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|4
1727087350000|2024-09-23 10:29:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727087360000|2024-09-23 10:29:20|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|5
1727087370000|2024-09-23 10:29:30|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727087380000|2024-09-23 10:29:40|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|4
1727087390000|2024-09-23 10:29:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727087400000|2024-09-23 10:30:00|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1727087410000|2024-09-23 10:30:10|51.75|51.45|51.75|51.45|51.76|51.46|51.74|51.44|5
1727087420000|2024-09-23 10:30:20|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|7
1727087430000|2024-09-23 10:30:30|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|8
1727087440000|2024-09-23 10:30:40|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|7
1727087450000|2024-09-23 10:30:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727087460000|2024-09-23 10:31:00|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|5
1727087470000|2024-09-23 10:31:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727087490000|2024-09-23 10:31:30|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727087620000|2024-09-23 10:33:40|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|3
1727087630000|2024-09-23 10:33:50|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1727087640000|2024-09-23 10:34:00|51.73|51.43|51.71|51.41|51.73|51.43|51.71|51.41|3
1727087650000|2024-09-23 10:34:10|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|5
1727087660000|2024-09-23 10:34:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727087680000|2024-09-23 10:34:40|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|3
1727087690000|2024-09-23 10:34:50|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|9
1727087700000|2024-09-23 10:35:00|51.72|51.42|51.69|51.39|51.72|51.42|51.69|51.39|4
1727087710000|2024-09-23 10:35:10|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|8
1727087720000|2024-09-23 10:35:20|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|3
1727087730000|2024-09-23 10:35:30|51.74|51.44|51.74|51.44|51.76|51.46|51.73|51.43|6
1727087740000|2024-09-23 10:35:40|51.73|51.43|51.77|51.47|51.77|51.47|51.73|51.43|7
1727087760000|2024-09-23 10:36:00|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|4
1727087770000|2024-09-23 10:36:10|51.74|51.44|51.72|51.42|51.74|51.44|51.72|51.42|3
1727087780000|2024-09-23 10:36:20|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1727087790000|2024-09-23 10:36:30|51.73|51.43|51.75|51.45|51.75|51.45|51.72|51.42|6
1727087820000|2024-09-23 10:37:00|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727087830000|2024-09-23 10:37:10|51.72|51.42|51.73|51.43|51.74|51.44|51.72|51.42|4
1727087840000|2024-09-23 10:37:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727087850000|2024-09-23 10:37:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727087860000|2024-09-23 10:37:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727087870000|2024-09-23 10:37:50|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1727087880000|2024-09-23 10:38:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|3
1727087890000|2024-09-23 10:38:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727087900000|2024-09-23 10:38:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727087910000|2024-09-23 10:38:30|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727087930000|2024-09-23 10:38:50|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1727087940000|2024-09-23 10:39:00|51.72|51.42|51.76|51.46|51.76|51.46|51.72|51.42|7
1727087960000|2024-09-23 10:39:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727087970000|2024-09-23 10:39:30|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727087980000|2024-09-23 10:39:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727087990000|2024-09-23 10:39:50|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727088050000|2024-09-23 10:40:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727088060000|2024-09-23 10:41:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1727088070000|2024-09-23 10:41:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727088080000|2024-09-23 10:41:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727088090000|2024-09-23 10:41:30|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727088100000|2024-09-23 10:41:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1727088110000|2024-09-23 10:41:50|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727088120000|2024-09-23 10:42:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727088130000|2024-09-23 10:42:10|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|2
1727088140000|2024-09-23 10:42:20|51.74|51.44|51.71|51.41|51.74|51.44|51.71|51.41|4
1727088160000|2024-09-23 10:42:40|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|4
1727088180000|2024-09-23 10:43:00|51.72|51.42|51.72|51.42|51.72|51.42|51.71|51.41|5
1727088190000|2024-09-23 10:43:10|51.73|51.43|51.74|51.44|51.75|51.45|51.73|51.43|7
1727088200000|2024-09-23 10:43:20|51.75|51.45|51.77|51.47|51.77|51.47|51.74|51.44|8
1727088220000|2024-09-23 10:43:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727088230000|2024-09-23 10:43:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727088240000|2024-09-23 10:44:00|51.77|51.47|51.74|51.44|51.77|51.47|51.74|51.44|4
1727088250000|2024-09-23 10:44:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727088260000|2024-09-23 10:44:20|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1727088270000|2024-09-23 10:44:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727088290000|2024-09-23 10:44:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727088300000|2024-09-23 10:45:00|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|4
1727088310000|2024-09-23 10:45:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1727088340000|2024-09-23 10:45:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727088350000|2024-09-23 10:45:50|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727088360000|2024-09-23 10:46:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727088370000|2024-09-23 10:46:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1727088380000|2024-09-23 10:46:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727088390000|2024-09-23 10:46:30|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|5
1727088400000|2024-09-23 10:46:40|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|3
1727088410000|2024-09-23 10:46:50|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727088420000|2024-09-23 10:47:00|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1727088430000|2024-09-23 10:47:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1727088440000|2024-09-23 10:47:20|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1727088450000|2024-09-23 10:47:30|51.79|51.49|51.76|51.46|51.79|51.49|51.76|51.46|6
1727088460000|2024-09-23 10:47:40|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727088470000|2024-09-23 10:47:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727088480000|2024-09-23 10:48:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727088490000|2024-09-23 10:48:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727088500000|2024-09-23 10:48:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727088510000|2024-09-23 10:48:30|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727088520000|2024-09-23 10:48:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727088530000|2024-09-23 10:48:50|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727088540000|2024-09-23 10:49:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727088550000|2024-09-23 10:49:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727088600000|2024-09-23 10:50:00|51.81|51.51|51.84|51.54|51.86|51.56|51.81|51.51|8
1727088610000|2024-09-23 10:50:10|51.83|51.53|51.86|51.56|51.86|51.56|51.83|51.53|5
1727088620000|2024-09-23 10:50:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|6
1727088630000|2024-09-23 10:50:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727088640000|2024-09-23 10:50:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727088650000|2024-09-23 10:50:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727088660000|2024-09-23 10:51:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727088670000|2024-09-23 10:51:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727088680000|2024-09-23 10:51:20|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727088690000|2024-09-23 10:51:30|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727088710000|2024-09-23 10:51:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727088740000|2024-09-23 10:52:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727088750000|2024-09-23 10:52:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727088760000|2024-09-23 10:52:40|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|4
1727088780000|2024-09-23 10:53:00|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|8
1727088790000|2024-09-23 10:53:10|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|3
1727088800000|2024-09-23 10:53:20|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727088810000|2024-09-23 10:53:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727088820000|2024-09-23 10:53:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727088830000|2024-09-23 10:53:50|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727088860000|2024-09-23 10:54:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727088870000|2024-09-23 10:54:30|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|5
1727088890000|2024-09-23 10:54:50|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|6
1727088900000|2024-09-23 10:55:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727088910000|2024-09-23 10:55:10|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727089180000|2024-09-23 10:59:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727089190000|2024-09-23 10:59:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727089200000|2024-09-23 11:00:00|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1727089210000|2024-09-23 11:00:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1727089220000|2024-09-23 11:00:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727089230000|2024-09-23 11:00:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727089240000|2024-09-23 11:00:40|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|5
1727089260000|2024-09-23 11:01:00|51.81|51.51|51.81|51.51|51.82|51.52|51.81|51.51|7
1727089270000|2024-09-23 11:01:10|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|3
1727089300000|2024-09-23 11:01:40|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|6
1727089310000|2024-09-23 11:01:50|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|4
1727089320000|2024-09-23 11:02:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727089330000|2024-09-23 11:02:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727089350000|2024-09-23 11:02:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|6
1727089380000|2024-09-23 11:03:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727089390000|2024-09-23 11:03:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|8
1727089400000|2024-09-23 11:03:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727089410000|2024-09-23 11:03:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727089420000|2024-09-23 11:03:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727089430000|2024-09-23 11:03:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727089440000|2024-09-23 11:04:00|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|5
1727089460000|2024-09-23 11:04:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727089470000|2024-09-23 11:04:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727089480000|2024-09-23 11:04:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|6
1727089490000|2024-09-23 11:04:50|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727089500000|2024-09-23 11:05:00|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|5
1727089510000|2024-09-23 11:05:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727089530000|2024-09-23 11:05:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727089540000|2024-09-23 11:05:40|51.74|51.44|51.73|51.43|51.75|51.45|51.72|51.42|5
1727089560000|2024-09-23 11:06:00|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727089570000|2024-09-23 11:06:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|6
1727089580000|2024-09-23 11:06:20|51.75|51.45|51.74|51.44|51.76|51.46|51.74|51.44|4
1727089680000|2024-09-23 11:08:00|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|6
1727089690000|2024-09-23 11:08:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|7
1727089700000|2024-09-23 11:08:20|51.77|51.47|51.76|51.46|51.78|51.48|51.76|51.46|8
1727089720000|2024-09-23 11:08:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727089730000|2024-09-23 11:08:50|51.78|51.48|51.75|51.45|51.78|51.48|51.75|51.45|3
1727089740000|2024-09-23 11:09:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727089760000|2024-09-23 11:09:20|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727089780000|2024-09-23 11:09:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727089800000|2024-09-23 11:10:00|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|4
1727089820000|2024-09-23 11:10:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|4
1727089830000|2024-09-23 11:10:30|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727089840000|2024-09-23 11:10:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727089850000|2024-09-23 11:10:50|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727089860000|2024-09-23 11:11:00|51.78|51.48|51.77|51.47|51.78|51.48|51.76|51.46|4
1727089870000|2024-09-23 11:11:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727089880000|2024-09-23 11:11:20|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727089890000|2024-09-23 11:11:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727089900000|2024-09-23 11:11:40|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|4
1727089910000|2024-09-23 11:11:50|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|4
1727089920000|2024-09-23 11:12:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727089930000|2024-09-23 11:12:10|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1727089940000|2024-09-23 11:12:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727089950000|2024-09-23 11:12:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727089960000|2024-09-23 11:12:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727089970000|2024-09-23 11:12:50|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|7
1727089980000|2024-09-23 11:13:00|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|3
1727089990000|2024-09-23 11:13:10|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|3
1727090000000|2024-09-23 11:13:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727090030000|2024-09-23 11:13:50|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727090040000|2024-09-23 11:14:00|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727090080000|2024-09-23 11:14:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727090090000|2024-09-23 11:14:50|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727090100000|2024-09-23 11:15:00|51.66|51.36|51.66|51.36|51.67|51.37|51.64|51.34|7
1727090110000|2024-09-23 11:15:10|51.67|51.37|51.69|51.39|51.69|51.39|51.67|51.37|5
1727090130000|2024-09-23 11:15:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|4
1727090150000|2024-09-23 11:15:50|51.7|51.4|51.71|51.41|51.71|51.41|51.69|51.39|6
1727090160000|2024-09-23 11:16:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727090170000|2024-09-23 11:16:10|51.69|51.39|51.68|51.38|51.69|51.39|51.67|51.37|6
1727090180000|2024-09-23 11:16:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727090190000|2024-09-23 11:16:30|51.68|51.38|51.66|51.36|51.68|51.38|51.66|51.36|5
1727090200000|2024-09-23 11:16:40|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727090220000|2024-09-23 11:17:00|51.68|51.38|51.69|51.39|51.7|51.4|51.68|51.38|6
1727090230000|2024-09-23 11:17:10|51.68|51.38|51.68|51.38|51.69|51.39|51.67|51.37|5
1727090240000|2024-09-23 11:17:20|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727090250000|2024-09-23 11:17:30|51.7|51.4|51.74|51.44|51.75|51.45|51.7|51.4|7
1727090260000|2024-09-23 11:17:40|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|7
1727090270000|2024-09-23 11:17:50|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|6
1727090280000|2024-09-23 11:18:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|4
1727090290000|2024-09-23 11:18:10|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727090300000|2024-09-23 11:18:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727090310000|2024-09-23 11:18:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727090320000|2024-09-23 11:18:40|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|6
1727090330000|2024-09-23 11:18:50|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1727090340000|2024-09-23 11:19:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727090430000|2024-09-23 11:20:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727090440000|2024-09-23 11:20:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727090450000|2024-09-23 11:20:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727090460000|2024-09-23 11:21:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727090470000|2024-09-23 11:21:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1727090490000|2024-09-23 11:21:30|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|2
1727090500000|2024-09-23 11:21:40|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|4
1727090510000|2024-09-23 11:21:50|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|7
1727090520000|2024-09-23 11:22:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727090530000|2024-09-23 11:22:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727090540000|2024-09-23 11:22:20|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727090550000|2024-09-23 11:22:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727090570000|2024-09-23 11:22:50|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727090580000|2024-09-23 11:23:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727090590000|2024-09-23 11:23:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727090600000|2024-09-23 11:23:20|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727090610000|2024-09-23 11:23:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727090620000|2024-09-23 11:23:40|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|4
1727090630000|2024-09-23 11:23:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727090640000|2024-09-23 11:24:00|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|5
1727090650000|2024-09-23 11:24:10|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|7
1727090660000|2024-09-23 11:24:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727090680000|2024-09-23 11:24:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727090690000|2024-09-23 11:24:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727090700000|2024-09-23 11:25:00|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1727090710000|2024-09-23 11:25:10|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727090730000|2024-09-23 11:25:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|4
1727090750000|2024-09-23 11:25:50|51.81|51.51|51.81|51.51|51.81|51.51|51.79|51.49|4
1727090760000|2024-09-23 11:26:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727090780000|2024-09-23 11:26:20|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|3
1727090790000|2024-09-23 11:26:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727090800000|2024-09-23 11:26:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727090810000|2024-09-23 11:26:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727090820000|2024-09-23 11:27:00|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727090830000|2024-09-23 11:27:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727090840000|2024-09-23 11:27:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727090850000|2024-09-23 11:27:30|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727090870000|2024-09-23 11:27:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727090880000|2024-09-23 11:28:00|51.83|51.53|51.79|51.49|51.83|51.53|51.78|51.48|7
1727090890000|2024-09-23 11:28:10|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|5
1727090900000|2024-09-23 11:28:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727090910000|2024-09-23 11:28:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727090920000|2024-09-23 11:28:40|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727090940000|2024-09-23 11:29:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727090950000|2024-09-23 11:29:10|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|4
1727090970000|2024-09-23 11:29:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727090990000|2024-09-23 11:29:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727091020000|2024-09-23 11:30:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|10
1727091030000|2024-09-23 11:30:30|51.88|51.58|51.85|51.55|51.88|51.58|51.84|51.54|6
1727091040000|2024-09-23 11:30:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727091050000|2024-09-23 11:30:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727091060000|2024-09-23 11:31:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727091070000|2024-09-23 11:31:10|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727091090000|2024-09-23 11:31:30|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|4
1727091120000|2024-09-23 11:32:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727091130000|2024-09-23 11:32:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1727091140000|2024-09-23 11:32:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727091150000|2024-09-23 11:32:30|51.82|51.52|51.84|51.54|51.84|51.54|51.81|51.51|7
1727091170000|2024-09-23 11:32:50|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|5
1727091180000|2024-09-23 11:33:00|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|5
1727091190000|2024-09-23 11:33:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727091200000|2024-09-23 11:33:20|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1727091220000|2024-09-23 11:33:40|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1727091240000|2024-09-23 11:34:00|51.81|51.51|51.81|51.51|51.81|51.51|51.8|51.5|3
1727091260000|2024-09-23 11:34:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727091270000|2024-09-23 11:34:30|51.85|51.55|51.81|51.51|51.85|51.55|51.8|51.5|5
1727091280000|2024-09-23 11:34:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727091430000|2024-09-23 11:37:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727091440000|2024-09-23 11:37:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1727091450000|2024-09-23 11:37:30|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727091500000|2024-09-23 11:38:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727091510000|2024-09-23 11:38:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727091530000|2024-09-23 11:38:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727091540000|2024-09-23 11:39:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727091550000|2024-09-23 11:39:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727091560000|2024-09-23 11:39:20|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|3
1727091570000|2024-09-23 11:39:30|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|4
1727091580000|2024-09-23 11:39:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727091590000|2024-09-23 11:39:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|6
1727091600000|2024-09-23 11:40:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|3
1727091610000|2024-09-23 11:40:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727091620000|2024-09-23 11:40:20|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|8
1727091630000|2024-09-23 11:40:30|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|7
1727091640000|2024-09-23 11:40:40|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727091660000|2024-09-23 11:41:00|51.97|51.67|52|51.7|52|51.7|51.97|51.67|6
1727091670000|2024-09-23 11:41:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727091680000|2024-09-23 11:41:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727091690000|2024-09-23 11:41:30|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727091700000|2024-09-23 11:41:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727091710000|2024-09-23 11:41:50|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727091720000|2024-09-23 11:42:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727091730000|2024-09-23 11:42:10|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727091740000|2024-09-23 11:42:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727091750000|2024-09-23 11:42:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727091760000|2024-09-23 11:42:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727091770000|2024-09-23 11:42:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727091780000|2024-09-23 11:43:00|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|6
1727091790000|2024-09-23 11:43:10|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727091800000|2024-09-23 11:43:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727091810000|2024-09-23 11:43:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727091820000|2024-09-23 11:43:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1727091830000|2024-09-23 11:43:50|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1727091850000|2024-09-23 11:44:10|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727091860000|2024-09-23 11:44:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727091870000|2024-09-23 11:44:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727091890000|2024-09-23 11:44:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727091900000|2024-09-23 11:45:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1727091910000|2024-09-23 11:45:10|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727091920000|2024-09-23 11:45:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727091930000|2024-09-23 11:45:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|7
1727091940000|2024-09-23 11:45:40|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1727091950000|2024-09-23 11:45:50|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727091970000|2024-09-23 11:46:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727091980000|2024-09-23 11:46:20|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|5
1727091990000|2024-09-23 11:46:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727092000000|2024-09-23 11:46:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727092010000|2024-09-23 11:46:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727092020000|2024-09-23 11:47:00|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|6
1727092030000|2024-09-23 11:47:10|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727092040000|2024-09-23 11:47:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727092050000|2024-09-23 11:47:30|52.05|51.75|52.05|51.75|52.05|51.75|52.03|51.73|3
1727092060000|2024-09-23 11:47:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727092070000|2024-09-23 11:47:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727092090000|2024-09-23 11:48:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727092100000|2024-09-23 11:48:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1727092110000|2024-09-23 11:48:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727092120000|2024-09-23 11:48:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1727092130000|2024-09-23 11:48:50|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727092140000|2024-09-23 11:49:00|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|4
1727092150000|2024-09-23 11:49:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1727092160000|2024-09-23 11:49:20|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|6
1727092180000|2024-09-23 11:49:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727092200000|2024-09-23 11:50:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727092210000|2024-09-23 11:50:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|6
1727092220000|2024-09-23 11:50:20|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|4
1727092230000|2024-09-23 11:50:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|11
1727092240000|2024-09-23 11:50:40|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1727092250000|2024-09-23 11:50:50|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|3
1727092260000|2024-09-23 11:51:00|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|3
1727092270000|2024-09-23 11:51:10|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727092290000|2024-09-23 11:51:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727092300000|2024-09-23 11:51:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1727092320000|2024-09-23 11:52:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727092330000|2024-09-23 11:52:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727092370000|2024-09-23 11:52:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727092380000|2024-09-23 11:53:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727092390000|2024-09-23 11:53:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727092400000|2024-09-23 11:53:20|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1727092410000|2024-09-23 11:53:30|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|4
1727092430000|2024-09-23 11:53:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727092440000|2024-09-23 11:54:00|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|4
1727092450000|2024-09-23 11:54:10|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1727092460000|2024-09-23 11:54:20|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1727092480000|2024-09-23 11:54:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|7
1727092500000|2024-09-23 11:55:00|51.99|51.69|51.95|51.65|51.99|51.69|51.95|51.65|3
1727092510000|2024-09-23 11:55:10|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727092520000|2024-09-23 11:55:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727092530000|2024-09-23 11:55:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1727092540000|2024-09-23 11:55:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727092560000|2024-09-23 11:56:00|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727092570000|2024-09-23 11:56:10|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|6
1727092580000|2024-09-23 11:56:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727092590000|2024-09-23 11:56:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727092600000|2024-09-23 11:56:40|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727092620000|2024-09-23 11:57:00|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|2
1727092650000|2024-09-23 11:57:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1727092660000|2024-09-23 11:57:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727092700000|2024-09-23 11:58:20|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|3
1727092710000|2024-09-23 11:58:30|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727092740000|2024-09-23 11:59:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727092750000|2024-09-23 11:59:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1727092760000|2024-09-23 11:59:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727092770000|2024-09-23 11:59:30|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727092780000|2024-09-23 11:59:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727092790000|2024-09-23 11:59:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727092800000|2024-09-23 12:00:00|51.95|51.65|51.95|51.65|51.95|51.65|51.93|51.63|7
1727092810000|2024-09-23 12:00:10|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|5
1727092820000|2024-09-23 12:00:20|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1727092830000|2024-09-23 12:00:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|4
1727092860000|2024-09-23 12:01:00|51.94|51.64|51.91|51.61|51.95|51.65|51.91|51.61|6
1727092870000|2024-09-23 12:01:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727092880000|2024-09-23 12:01:20|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|5
1727092890000|2024-09-23 12:01:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1727092900000|2024-09-23 12:01:40|52|51.7|51.97|51.67|52|51.7|51.97|51.67|4
1727092910000|2024-09-23 12:01:50|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|5
1727092930000|2024-09-23 12:02:10|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727092940000|2024-09-23 12:02:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727092950000|2024-09-23 12:02:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727092970000|2024-09-23 12:02:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727092980000|2024-09-23 12:03:00|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|13
1727092990000|2024-09-23 12:03:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727093000000|2024-09-23 12:03:20|51.93|51.63|51.96|51.66|51.96|51.66|51.93|51.63|4
1727093010000|2024-09-23 12:03:30|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1727093040000|2024-09-23 12:04:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727093050000|2024-09-23 12:04:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727093060000|2024-09-23 12:04:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727093100000|2024-09-23 12:05:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727093110000|2024-09-23 12:05:10|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|6
1727093120000|2024-09-23 12:05:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727093140000|2024-09-23 12:05:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727093180000|2024-09-23 12:06:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727093190000|2024-09-23 12:06:30|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727093210000|2024-09-23 12:06:50|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727093220000|2024-09-23 12:07:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1727093230000|2024-09-23 12:07:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|4
1727093250000|2024-09-23 12:07:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1727093260000|2024-09-23 12:07:40|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1727093280000|2024-09-23 12:08:00|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727093290000|2024-09-23 12:08:10|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1727093310000|2024-09-23 12:08:30|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1727093320000|2024-09-23 12:08:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727093330000|2024-09-23 12:08:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727093340000|2024-09-23 12:09:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727093350000|2024-09-23 12:09:10|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1727093360000|2024-09-23 12:09:20|51.97|51.67|52.03|51.73|52.03|51.73|51.97|51.67|3
1727093370000|2024-09-23 12:09:30|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|4
1727093380000|2024-09-23 12:09:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727093400000|2024-09-23 12:10:00|52.05|51.75|52.03|51.73|52.05|51.75|52.01|51.71|9
1727093410000|2024-09-23 12:10:10|52.04|51.74|52.05|51.75|52.05|51.75|52.02|51.72|7
1727093430000|2024-09-23 12:10:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|7
1727093440000|2024-09-23 12:10:40|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727093460000|2024-09-23 12:11:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727093470000|2024-09-23 12:11:10|52.04|51.74|52.03|51.73|52.05|51.75|52.03|51.73|4
1727093480000|2024-09-23 12:11:20|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1727093490000|2024-09-23 12:11:30|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1727093510000|2024-09-23 12:11:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|8
1727093520000|2024-09-23 12:12:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727093540000|2024-09-23 12:12:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|7
1727093550000|2024-09-23 12:12:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|6
1727093560000|2024-09-23 12:12:40|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727093570000|2024-09-23 12:12:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727093590000|2024-09-23 12:13:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727093600000|2024-09-23 12:13:20|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1727093610000|2024-09-23 12:13:30|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1727093620000|2024-09-23 12:13:40|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727093630000|2024-09-23 12:13:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1727093640000|2024-09-23 12:14:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727093660000|2024-09-23 12:14:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727093690000|2024-09-23 12:14:50|51.97|51.67|52|51.7|52|51.7|51.97|51.67|6
1727093700000|2024-09-23 12:15:00|52.01|51.71|52.02|51.72|52.04|51.74|52.01|51.71|5
1727093710000|2024-09-23 12:15:10|52.03|51.73|52.03|51.73|52.04|51.74|52.02|51.72|7
1727093720000|2024-09-23 12:15:20|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727093730000|2024-09-23 12:15:30|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1727093740000|2024-09-23 12:15:40|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|3
1727093750000|2024-09-23 12:15:50|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727093760000|2024-09-23 12:16:00|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|3
1727093770000|2024-09-23 12:16:10|52.03|51.73|52|51.7|52.03|51.73|52|51.7|6
1727093780000|2024-09-23 12:16:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727093790000|2024-09-23 12:16:30|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727093800000|2024-09-23 12:16:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727093810000|2024-09-23 12:16:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727093830000|2024-09-23 12:17:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727093850000|2024-09-23 12:17:30|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727093860000|2024-09-23 12:17:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727093870000|2024-09-23 12:17:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727093880000|2024-09-23 12:18:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727093890000|2024-09-23 12:18:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727093900000|2024-09-23 12:18:20|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|11
1727093920000|2024-09-23 12:18:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727093930000|2024-09-23 12:18:50|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727093950000|2024-09-23 12:19:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727093970000|2024-09-23 12:19:30|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|2
1727093980000|2024-09-23 12:19:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727094000000|2024-09-23 12:20:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1727094010000|2024-09-23 12:20:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727094020000|2024-09-23 12:20:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727094030000|2024-09-23 12:20:30|51.98|51.68|52|51.7|52|51.7|51.98|51.68|5
1727094050000|2024-09-23 12:20:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|8
1727094060000|2024-09-23 12:21:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727094070000|2024-09-23 12:21:10|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727094080000|2024-09-23 12:21:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727094120000|2024-09-23 12:22:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727094130000|2024-09-23 12:22:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727094140000|2024-09-23 12:22:20|52.03|51.73|52.03|51.73|52.04|51.74|52.03|51.73|11
1727094170000|2024-09-23 12:22:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727094180000|2024-09-23 12:23:00|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|7
1727094190000|2024-09-23 12:23:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|8
1727094220000|2024-09-23 12:23:40|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|4
1727094230000|2024-09-23 12:23:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727094240000|2024-09-23 12:24:00|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727094250000|2024-09-23 12:24:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727094260000|2024-09-23 12:24:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727094270000|2024-09-23 12:24:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727094280000|2024-09-23 12:24:40|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727094300000|2024-09-23 12:25:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727094380000|2024-09-23 12:26:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727094400000|2024-09-23 12:26:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727094410000|2024-09-23 12:26:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727094430000|2024-09-23 12:27:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727094440000|2024-09-23 12:27:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727094450000|2024-09-23 12:27:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727094470000|2024-09-23 12:27:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727094480000|2024-09-23 12:28:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727094500000|2024-09-23 12:28:20|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|2
1727094510000|2024-09-23 12:28:30|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|4
1727094520000|2024-09-23 12:28:40|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727094530000|2024-09-23 12:28:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1727094540000|2024-09-23 12:29:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1727094550000|2024-09-23 12:29:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727094570000|2024-09-23 12:29:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727094580000|2024-09-23 12:29:40|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|5
1727094590000|2024-09-23 12:29:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|5
1727094600000|2024-09-23 12:30:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727094620000|2024-09-23 12:30:20|52.04|51.74|52.02|51.72|52.04|51.74|52.01|51.71|5
1727094630000|2024-09-23 12:30:30|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1727094640000|2024-09-23 12:30:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1727094650000|2024-09-23 12:30:50|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1727094660000|2024-09-23 12:31:00|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727094670000|2024-09-23 12:31:10|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1727094680000|2024-09-23 12:31:20|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1727094720000|2024-09-23 12:32:00|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727094740000|2024-09-23 12:32:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727094800000|2024-09-23 12:33:20|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|5
1727094810000|2024-09-23 12:33:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727094820000|2024-09-23 12:33:40|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727094830000|2024-09-23 12:33:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727094840000|2024-09-23 12:34:00|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727094850000|2024-09-23 12:34:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727094880000|2024-09-23 12:34:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727094900000|2024-09-23 12:35:00|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1727094910000|2024-09-23 12:35:10|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|4
1727095060000|2024-09-23 12:37:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727095080000|2024-09-23 12:38:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727095090000|2024-09-23 12:38:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727095110000|2024-09-23 12:38:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727095120000|2024-09-23 12:38:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727095130000|2024-09-23 12:38:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727095150000|2024-09-23 12:39:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727095160000|2024-09-23 12:39:20|51.96|51.66|51.94|51.64|51.96|51.66|51.94|51.64|2
1727095190000|2024-09-23 12:39:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727095200000|2024-09-23 12:40:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727095210000|2024-09-23 12:40:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727095230000|2024-09-23 12:40:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727095260000|2024-09-23 12:41:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1727095270000|2024-09-23 12:41:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727095280000|2024-09-23 12:41:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727095290000|2024-09-23 12:41:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727095300000|2024-09-23 12:41:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727095310000|2024-09-23 12:41:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727095320000|2024-09-23 12:42:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727095330000|2024-09-23 12:42:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727095340000|2024-09-23 12:42:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727095360000|2024-09-23 12:42:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727095370000|2024-09-23 12:42:50|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727095380000|2024-09-23 12:43:00|51.79|51.49|51.85|51.55|51.85|51.55|51.79|51.49|6
1727095390000|2024-09-23 12:43:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727095400000|2024-09-23 12:43:20|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1727095420000|2024-09-23 12:43:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727095930000|2024-09-23 12:52:10|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727095940000|2024-09-23 12:52:20|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727095960000|2024-09-23 12:52:40|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727095980000|2024-09-23 12:53:00|51.73|51.43|51.74|51.44|51.74|51.44|51.72|51.42|4
1727095990000|2024-09-23 12:53:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727096000000|2024-09-23 12:53:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727096010000|2024-09-23 12:53:30|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|6
1727096020000|2024-09-23 12:53:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727096040000|2024-09-23 12:54:00|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1727096050000|2024-09-23 12:54:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727096080000|2024-09-23 12:54:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727096090000|2024-09-23 12:54:50|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727096100000|2024-09-23 12:55:00|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|5
1727096110000|2024-09-23 12:55:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|6
1727096120000|2024-09-23 12:55:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727096160000|2024-09-23 12:56:00|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727096170000|2024-09-23 12:56:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727096180000|2024-09-23 12:56:20|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727096190000|2024-09-23 12:56:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727096200000|2024-09-23 12:56:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727096210000|2024-09-23 12:56:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727096220000|2024-09-23 12:57:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1727096240000|2024-09-23 12:57:20|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727096250000|2024-09-23 12:57:30|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|9
1727096260000|2024-09-23 12:57:40|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727096280000|2024-09-23 12:58:00|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|6
1727096290000|2024-09-23 12:58:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727096300000|2024-09-23 12:58:20|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|5
1727096310000|2024-09-23 12:58:30|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727096320000|2024-09-23 12:58:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727096330000|2024-09-23 12:58:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727096340000|2024-09-23 12:59:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727096350000|2024-09-23 12:59:10|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|6
1727096360000|2024-09-23 12:59:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727096380000|2024-09-23 12:59:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727096400000|2024-09-23 13:00:00|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1727096420000|2024-09-23 13:00:20|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|7
1727096430000|2024-09-23 13:00:30|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1727096440000|2024-09-23 13:00:40|51.85|51.55|51.84|51.54|51.85|51.55|51.82|51.52|7
1727096450000|2024-09-23 13:00:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727096470000|2024-09-23 13:01:10|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1727096480000|2024-09-23 13:01:20|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1727096490000|2024-09-23 13:01:30|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727096500000|2024-09-23 13:01:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727096520000|2024-09-23 13:02:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727096530000|2024-09-23 13:02:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727096540000|2024-09-23 13:02:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727096550000|2024-09-23 13:02:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727096580000|2024-09-23 13:03:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727096590000|2024-09-23 13:03:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727096600000|2024-09-23 13:03:20|51.82|51.52|51.85|51.55|51.85|51.55|51.82|51.52|7
1727096610000|2024-09-23 13:03:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|6
1727096620000|2024-09-23 13:03:40|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|3
1727096630000|2024-09-23 13:03:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727096640000|2024-09-23 13:04:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727096650000|2024-09-23 13:04:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727096660000|2024-09-23 13:04:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727096680000|2024-09-23 13:04:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727096700000|2024-09-23 13:05:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1727096710000|2024-09-23 13:05:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727096720000|2024-09-23 13:05:20|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|5
1727096730000|2024-09-23 13:05:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727096770000|2024-09-23 13:06:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727096790000|2024-09-23 13:06:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727096840000|2024-09-23 13:07:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727096850000|2024-09-23 13:07:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1727096860000|2024-09-23 13:07:40|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|2
1727096890000|2024-09-23 13:08:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727096900000|2024-09-23 13:08:20|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|3
1727096930000|2024-09-23 13:08:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727096940000|2024-09-23 13:09:00|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|4
1727096950000|2024-09-23 13:09:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727096960000|2024-09-23 13:09:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727096970000|2024-09-23 13:09:30|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727096980000|2024-09-23 13:09:40|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|5
1727096990000|2024-09-23 13:09:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727097000000|2024-09-23 13:10:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727097010000|2024-09-23 13:10:10|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|4
1727097020000|2024-09-23 13:10:20|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|3
1727097030000|2024-09-23 13:10:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727097050000|2024-09-23 13:10:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727097060000|2024-09-23 13:11:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727097070000|2024-09-23 13:11:10|51.88|51.58|51.9|51.6|51.9|51.6|51.87|51.57|4
1727097080000|2024-09-23 13:11:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727097090000|2024-09-23 13:11:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727097130000|2024-09-23 13:12:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727097140000|2024-09-23 13:12:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727097150000|2024-09-23 13:12:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727097160000|2024-09-23 13:12:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727097670000|2024-09-23 13:21:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727097690000|2024-09-23 13:21:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727097700000|2024-09-23 13:21:40|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727097710000|2024-09-23 13:21:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727097720000|2024-09-23 13:22:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727097730000|2024-09-23 13:22:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727097740000|2024-09-23 13:22:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727097750000|2024-09-23 13:22:30|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|5
1727097760000|2024-09-23 13:22:40|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|4
1727097770000|2024-09-23 13:22:50|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1727097780000|2024-09-23 13:23:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727097790000|2024-09-23 13:23:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727097800000|2024-09-23 13:23:20|51.92|51.62|51.89|51.59|51.92|51.62|51.89|51.59|8
1727097810000|2024-09-23 13:23:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727097820000|2024-09-23 13:23:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727097830000|2024-09-23 13:23:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727097840000|2024-09-23 13:24:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727098170000|2024-09-23 13:29:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727098180000|2024-09-23 13:29:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727098190000|2024-09-23 13:29:50|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727098200000|2024-09-23 13:30:00|51.98|51.68|51.96|51.66|51.98|51.68|51.94|51.64|7
1727098210000|2024-09-23 13:30:10|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|12
1727098220000|2024-09-23 13:30:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|5
1727098230000|2024-09-23 13:30:30|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|7
1727098240000|2024-09-23 13:30:40|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|4
1727098250000|2024-09-23 13:30:50|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1727098260000|2024-09-23 13:31:00|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727098270000|2024-09-23 13:31:10|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|7
1727098280000|2024-09-23 13:31:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|6
1727098290000|2024-09-23 13:31:30|51.91|51.61|51.89|51.59|51.92|51.62|51.89|51.59|5
1727098300000|2024-09-23 13:31:40|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1727098310000|2024-09-23 13:31:50|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|5
1727098320000|2024-09-23 13:32:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727098330000|2024-09-23 13:32:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727098670000|2024-09-23 13:37:50|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|2
1727098680000|2024-09-23 13:38:00|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727098690000|2024-09-23 13:38:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727098700000|2024-09-23 13:38:20|51.88|51.58|51.92|51.62|51.92|51.62|51.88|51.58|7
1727098710000|2024-09-23 13:38:30|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|4
1727098720000|2024-09-23 13:38:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1727098730000|2024-09-23 13:38:50|51.93|51.63|51.88|51.58|51.93|51.63|51.88|51.58|6
1727098740000|2024-09-23 13:39:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1727098750000|2024-09-23 13:39:10|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|9
1727098760000|2024-09-23 13:39:20|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1727098770000|2024-09-23 13:39:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727098780000|2024-09-23 13:39:40|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1727098790000|2024-09-23 13:39:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727098800000|2024-09-23 13:40:00|51.89|51.59|51.94|51.64|51.94|51.64|51.88|51.58|10
1727098810000|2024-09-23 13:40:10|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|5
1727099170000|2024-09-23 13:46:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727099180000|2024-09-23 13:46:20|51.89|51.59|51.83|51.53|51.89|51.59|51.82|51.52|10
1727099190000|2024-09-23 13:46:30|51.84|51.54|51.84|51.54|51.85|51.55|51.8|51.5|10
1727099200000|2024-09-23 13:46:40|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|13
1727099210000|2024-09-23 13:46:50|51.86|51.56|51.83|51.53|51.87|51.57|51.83|51.53|6
1727099220000|2024-09-23 13:47:00|51.82|51.52|51.84|51.54|51.85|51.55|51.81|51.51|12
1727099230000|2024-09-23 13:47:10|51.86|51.56|51.83|51.53|51.87|51.57|51.82|51.52|13
1727099240000|2024-09-23 13:47:20|51.84|51.54|51.89|51.59|51.89|51.59|51.83|51.53|13
1727099250000|2024-09-23 13:47:30|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|10
1727099260000|2024-09-23 13:47:40|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|5
1727099270000|2024-09-23 13:47:50|51.88|51.58|51.92|51.62|51.93|51.63|51.88|51.58|8
1727099280000|2024-09-23 13:48:00|51.91|51.61|52.03|51.73|52.04|51.74|51.91|51.61|15
1727099290000|2024-09-23 13:48:10|52.04|51.74|52.08|51.78|52.08|51.78|52.04|51.74|11
1727099670000|2024-09-23 13:54:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727099680000|2024-09-23 13:54:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727099690000|2024-09-23 13:54:50|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1727099700000|2024-09-23 13:55:00|51.93|51.63|51.97|51.67|51.97|51.67|51.93|51.63|13
1727099710000|2024-09-23 13:55:10|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1727099720000|2024-09-23 13:55:20|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|11
1727099730000|2024-09-23 13:55:30|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|6
1727099740000|2024-09-23 13:55:40|51.96|51.66|51.95|51.65|51.97|51.67|51.94|51.64|6
1727099750000|2024-09-23 13:55:50|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|8
1727099760000|2024-09-23 13:56:00|51.94|51.64|51.93|51.63|51.96|51.66|51.92|51.62|12
1727099770000|2024-09-23 13:56:10|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|7
1727099780000|2024-09-23 13:56:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|6
1727099790000|2024-09-23 13:56:30|51.95|51.65|52|51.7|52|51.7|51.95|51.65|8
1727099800000|2024-09-23 13:56:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|5
1727099810000|2024-09-23 13:56:50|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1727099820000|2024-09-23 13:57:00|52|51.7|52.01|51.71|52.02|51.72|52|51.7|4
1727099830000|2024-09-23 13:57:10|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|6
1727099840000|2024-09-23 13:57:20|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1727099850000|2024-09-23 13:57:30|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727099870000|2024-09-23 13:57:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727099880000|2024-09-23 13:58:00|52.05|51.75|52.06|51.76|52.06|51.76|52.04|51.74|8
1727099890000|2024-09-23 13:58:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1727099900000|2024-09-23 13:58:20|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|6
1727099910000|2024-09-23 13:58:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|11
1727099920000|2024-09-23 13:58:40|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|9
1727099930000|2024-09-23 13:58:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727099940000|2024-09-23 13:59:00|52.02|51.72|52.03|51.73|52.04|51.74|52.02|51.72|7
1727099950000|2024-09-23 13:59:10|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727099960000|2024-09-23 13:59:20|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1727099970000|2024-09-23 13:59:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727099980000|2024-09-23 13:59:40|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727099990000|2024-09-23 13:59:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727100000000|2024-09-23 14:00:00|52.02|51.72|52.06|51.76|52.06|51.76|52.02|51.72|8
1727100010000|2024-09-23 14:00:10|52.05|51.75|52|51.7|52.06|51.76|52|51.7|7
1727100020000|2024-09-23 14:00:20|51.99|51.69|52.03|51.73|52.03|51.73|51.98|51.68|7
1727100030000|2024-09-23 14:00:30|52.02|51.72|52.04|51.74|52.04|51.74|52.01|51.71|7
1727100040000|2024-09-23 14:00:40|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|6
1727100050000|2024-09-23 14:00:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1727100060000|2024-09-23 14:01:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727100080000|2024-09-23 14:01:20|52.11|51.81|52.12|51.82|52.13|51.83|52.11|51.81|10
1727100090000|2024-09-23 14:01:30|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|7
1727100100000|2024-09-23 14:01:40|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|5
1727100110000|2024-09-23 14:01:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|6
1727100120000|2024-09-23 14:02:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1727100130000|2024-09-23 14:02:10|52.11|51.81|52.12|51.82|52.12|51.82|52.09|51.79|12
1727100140000|2024-09-23 14:02:20|52.11|51.81|52.14|51.84|52.15|51.85|52.11|51.81|7
1727100150000|2024-09-23 14:02:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|6
1727100160000|2024-09-23 14:02:40|52.13|51.83|52.12|51.82|52.13|51.83|52.11|51.81|6
1727100170000|2024-09-23 14:02:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727100180000|2024-09-23 14:03:00|52.12|51.82|52.08|51.78|52.12|51.82|52.08|51.78|5
1727100190000|2024-09-23 14:03:10|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|5
1727100200000|2024-09-23 14:03:20|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|3
1727100210000|2024-09-23 14:03:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1727100220000|2024-09-23 14:03:40|52.07|51.77|52.09|51.79|52.1|51.8|52.07|51.77|5
1727100230000|2024-09-23 14:03:50|52.08|51.78|52.08|51.78|52.09|51.79|52.08|51.78|7
1727100240000|2024-09-23 14:04:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727100400000|2024-09-23 14:06:40|52.11|51.81|52.17|51.87|52.17|51.87|52.11|51.81|5
1727100410000|2024-09-23 14:06:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727100420000|2024-09-23 14:07:00|52.19|51.89|52.14|51.84|52.19|51.89|52.14|51.84|8
1727100430000|2024-09-23 14:07:10|52.13|51.83|52.17|51.87|52.17|51.87|52.13|51.83|7
1727100440000|2024-09-23 14:07:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727100450000|2024-09-23 14:07:30|52.19|51.89|52.21|51.91|52.21|51.91|52.18|51.88|11
1727100460000|2024-09-23 14:07:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727100470000|2024-09-23 14:07:50|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|4
1727100480000|2024-09-23 14:08:00|52.26|51.96|52.26|51.96|52.28|51.98|52.26|51.96|5
1727100490000|2024-09-23 14:08:10|52.25|51.95|52.25|51.95|52.26|51.96|52.23|51.93|10
1727100500000|2024-09-23 14:08:20|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|11
1727100510000|2024-09-23 14:08:30|52.23|51.93|52.23|51.93|52.24|51.94|52.21|51.91|10
1727100520000|2024-09-23 14:08:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727100530000|2024-09-23 14:08:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727100550000|2024-09-23 14:09:10|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|10
1727100560000|2024-09-23 14:09:20|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|6
1727100570000|2024-09-23 14:09:30|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|7
1727100580000|2024-09-23 14:09:40|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|7
1727100590000|2024-09-23 14:09:50|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|6
1727100600000|2024-09-23 14:10:00|52.25|51.95|52.27|51.97|52.27|51.97|52.24|51.94|7
1727100610000|2024-09-23 14:10:10|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|5
1727100620000|2024-09-23 14:10:20|52.27|51.97|52.29|51.99|52.29|51.99|52.26|51.96|11
1727100630000|2024-09-23 14:10:30|52.28|51.98|52.28|51.98|52.3|52|52.27|51.97|11
1727100640000|2024-09-23 14:10:40|52.29|51.99|52.26|51.96|52.29|51.99|52.26|51.96|8
1727100650000|2024-09-23 14:10:50|52.27|51.97|52.31|52.01|52.31|52.01|52.26|51.96|20
1727100660000|2024-09-23 14:11:00|52.3|52|52.27|51.97|52.31|52.01|52.27|51.97|10
1727100670000|2024-09-23 14:11:10|52.28|51.98|52.29|51.99|52.3|52|52.27|51.97|10
1727100680000|2024-09-23 14:11:20|52.3|52|52.3|52|52.31|52.01|52.29|51.99|7
1727100690000|2024-09-23 14:11:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727100710000|2024-09-23 14:11:50|52.3|52|52.34|52.04|52.34|52.04|52.3|52|5
1727100720000|2024-09-23 14:12:00|52.35|52.05|52.34|52.04|52.38|52.08|52.34|52.04|12
1727100730000|2024-09-23 14:12:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727100740000|2024-09-23 14:12:20|52.34|52.04|52.33|52.03|52.35|52.05|52.33|52.03|10
1727100750000|2024-09-23 14:12:30|52.32|52.02|52.33|52.03|52.33|52.03|52.31|52.01|4
1727100760000|2024-09-23 14:12:40|52.34|52.04|52.35|52.05|52.35|52.05|52.33|52.03|6
1727100770000|2024-09-23 14:12:50|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1727100780000|2024-09-23 14:13:00|52.34|52.04|52.33|52.03|52.34|52.04|52.32|52.02|10
1727100790000|2024-09-23 14:13:10|52.32|52.02|52.28|51.98|52.32|52.02|52.28|51.98|5
1727100800000|2024-09-23 14:13:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727100810000|2024-09-23 14:13:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1727100820000|2024-09-23 14:13:40|52.28|51.98|52.27|51.97|52.29|51.99|52.26|51.96|10
1727100830000|2024-09-23 14:13:50|52.28|51.98|52.24|51.94|52.28|51.98|52.21|51.91|11
1727100840000|2024-09-23 14:14:00|52.25|51.95|52.26|51.96|52.27|51.97|52.24|51.94|5
1727100850000|2024-09-23 14:14:10|52.27|51.97|52.27|51.97|52.27|51.97|52.24|51.94|7
1727100860000|2024-09-23 14:14:20|52.26|51.96|52.24|51.94|52.27|51.97|52.24|51.94|7
1727100870000|2024-09-23 14:14:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|12
1727100890000|2024-09-23 14:14:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1727100900000|2024-09-23 14:15:00|52.23|51.93|52.23|51.93|52.24|51.94|52.21|51.91|12
1727100910000|2024-09-23 14:15:10|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1727100920000|2024-09-23 14:15:20|52.22|51.92|52.23|51.93|52.23|51.93|52.21|51.91|8
1727100930000|2024-09-23 14:15:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727100940000|2024-09-23 14:15:40|52.24|51.94|52.27|51.97|52.27|51.97|52.24|51.94|6
1727100950000|2024-09-23 14:15:50|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|8
1727100960000|2024-09-23 14:16:00|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|4
1727100970000|2024-09-23 14:16:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727100980000|2024-09-23 14:16:20|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1727100990000|2024-09-23 14:16:30|52.27|51.97|52.27|51.97|52.28|51.98|52.24|51.94|15
1727101000000|2024-09-23 14:16:40|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|5
1727101010000|2024-09-23 14:16:50|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|7
1727101020000|2024-09-23 14:17:00|52.3|52|52.32|52.02|52.32|52.02|52.3|52|5
1727101030000|2024-09-23 14:17:10|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727101040000|2024-09-23 14:17:20|52.33|52.03|52.36|52.06|52.37|52.07|52.33|52.03|5
1727101050000|2024-09-23 14:17:30|52.41|52.11|52.46|52.16|52.47|52.17|52.41|52.11|10
1727101060000|2024-09-23 14:17:40|52.45|52.15|52.48|52.18|52.49|52.19|52.45|52.15|14
1727101070000|2024-09-23 14:17:50|52.47|52.17|52.42|52.12|52.47|52.17|52.42|52.12|12
1727101080000|2024-09-23 14:18:00|52.43|52.13|52.46|52.16|52.47|52.17|52.42|52.12|8
1727101090000|2024-09-23 14:18:10|52.47|52.17|52.45|52.15|52.47|52.17|52.44|52.14|11
1727101100000|2024-09-23 14:18:20|52.44|52.14|52.48|52.18|52.48|52.18|52.44|52.14|9
1727101110000|2024-09-23 14:18:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1727101120000|2024-09-23 14:18:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727101140000|2024-09-23 14:19:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727101150000|2024-09-23 14:19:10|52.5|52.2|52.51|52.21|52.51|52.21|52.48|52.18|12
1727101160000|2024-09-23 14:19:20|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|8
1727101170000|2024-09-23 14:19:30|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|5
1727101180000|2024-09-23 14:19:40|52.45|52.15|52.45|52.15|52.46|52.16|52.41|52.11|9
1727101190000|2024-09-23 14:19:50|52.46|52.16|52.44|52.14|52.47|52.17|52.44|52.14|9
1727101200000|2024-09-23 14:20:00|52.45|52.15|52.47|52.17|52.48|52.18|52.45|52.15|6
1727101210000|2024-09-23 14:20:10|52.48|52.18|52.48|52.18|52.5|52.2|52.48|52.18|4
1727101220000|2024-09-23 14:20:20|52.49|52.19|52.5|52.2|52.52|52.22|52.49|52.19|7
1727101230000|2024-09-23 14:20:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727101250000|2024-09-23 14:20:50|52.48|52.18|52.45|52.15|52.48|52.18|52.45|52.15|4
1727101260000|2024-09-23 14:21:00|52.46|52.16|52.46|52.16|52.47|52.17|52.44|52.14|13
1727101270000|2024-09-23 14:21:10|52.47|52.17|52.43|52.13|52.47|52.17|52.43|52.13|7
1727101280000|2024-09-23 14:21:20|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1727101290000|2024-09-23 14:21:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727101300000|2024-09-23 14:21:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727101310000|2024-09-23 14:21:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727101320000|2024-09-23 14:22:00|52.36|52.06|52.42|52.12|52.42|52.12|52.36|52.06|9
1727101330000|2024-09-23 14:22:10|52.43|52.13|52.45|52.15|52.45|52.15|52.42|52.12|5
1727101340000|2024-09-23 14:22:20|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|8
1727101350000|2024-09-23 14:22:30|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|7
1727101360000|2024-09-23 14:22:40|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1727101370000|2024-09-23 14:22:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|13
1727101380000|2024-09-23 14:23:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727101390000|2024-09-23 14:23:10|52.51|52.21|52.5|52.2|52.52|52.22|52.49|52.19|6
1727101400000|2024-09-23 14:23:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727101410000|2024-09-23 14:23:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727101420000|2024-09-23 14:23:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727101430000|2024-09-23 14:23:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727101440000|2024-09-23 14:24:00|52.46|52.16|52.44|52.14|52.47|52.17|52.44|52.14|5
1727101450000|2024-09-23 14:24:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727101470000|2024-09-23 14:24:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727101490000|2024-09-23 14:24:50|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727101500000|2024-09-23 14:25:00|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727101510000|2024-09-23 14:25:10|52.41|52.11|52.44|52.14|52.44|52.14|52.41|52.11|6
1727101520000|2024-09-23 14:25:20|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|5
1727101530000|2024-09-23 14:25:30|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|4
1727101540000|2024-09-23 14:25:40|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|6
1727101550000|2024-09-23 14:25:50|52.43|52.13|52.42|52.12|52.44|52.14|52.42|52.12|4
1727101560000|2024-09-23 14:26:00|52.39|52.09|52.39|52.09|52.41|52.11|52.39|52.09|5
1727101570000|2024-09-23 14:26:10|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1727101580000|2024-09-23 14:26:20|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|14
1727101590000|2024-09-23 14:26:30|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727101600000|2024-09-23 14:26:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727101610000|2024-09-23 14:26:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727101620000|2024-09-23 14:27:00|52.43|52.13|52.44|52.14|52.45|52.15|52.42|52.12|9
1727101630000|2024-09-23 14:27:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727101640000|2024-09-23 14:27:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1727101650000|2024-09-23 14:27:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1727101660000|2024-09-23 14:27:40|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1727101680000|2024-09-23 14:28:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727101690000|2024-09-23 14:28:10|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1727101700000|2024-09-23 14:28:20|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|7
1727101710000|2024-09-23 14:28:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727101720000|2024-09-23 14:28:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727101730000|2024-09-23 14:28:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727101740000|2024-09-23 14:29:00|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|6
1727101750000|2024-09-23 14:29:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727101760000|2024-09-23 14:29:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727101770000|2024-09-23 14:29:30|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727101780000|2024-09-23 14:29:40|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|4
1727101800000|2024-09-23 14:30:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727101810000|2024-09-23 14:30:10|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|6
1727101820000|2024-09-23 14:30:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727101830000|2024-09-23 14:30:30|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727101840000|2024-09-23 14:30:40|52.41|52.11|52.4|52.1|52.41|52.11|52.39|52.09|11
1727101850000|2024-09-23 14:30:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727102670000|2024-09-23 14:44:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727102700000|2024-09-23 14:45:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727102710000|2024-09-23 14:45:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727102720000|2024-09-23 14:45:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727102730000|2024-09-23 14:45:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1727102740000|2024-09-23 14:45:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727102760000|2024-09-23 14:46:00|52.01|51.71|52.02|51.72|52.02|51.72|52|51.7|7
1727102770000|2024-09-23 14:46:10|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1727102780000|2024-09-23 14:46:20|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727102790000|2024-09-23 14:46:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727102800000|2024-09-23 14:46:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|4
1727102810000|2024-09-23 14:46:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727102830000|2024-09-23 14:47:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727102900000|2024-09-23 14:48:20|52.03|51.73|52.12|51.82|52.12|51.82|52.03|51.73|5
1727102910000|2024-09-23 14:48:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727102930000|2024-09-23 14:48:50|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|2
1727102940000|2024-09-23 14:49:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727102950000|2024-09-23 14:49:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|6
1727102980000|2024-09-23 14:49:40|52.13|51.83|52.13|51.83|52.15|51.85|52.13|51.83|4
1727102990000|2024-09-23 14:49:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727103000000|2024-09-23 14:50:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|2
1727103020000|2024-09-23 14:50:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727103030000|2024-09-23 14:50:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727103040000|2024-09-23 14:50:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727103050000|2024-09-23 14:50:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727103060000|2024-09-23 14:51:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1727103070000|2024-09-23 14:51:10|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727103080000|2024-09-23 14:51:20|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1727103090000|2024-09-23 14:51:30|52.11|51.81|52.11|51.81|52.11|51.81|52.1|51.8|3
1727103110000|2024-09-23 14:51:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727103120000|2024-09-23 14:52:00|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1727103130000|2024-09-23 14:52:10|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|4
1727103180000|2024-09-23 14:53:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|4
1727103190000|2024-09-23 14:53:10|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727103220000|2024-09-23 14:53:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727103230000|2024-09-23 14:53:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727103240000|2024-09-23 14:54:00|52.26|51.96|52.22|51.92|52.27|51.97|52.22|51.92|10
1727103250000|2024-09-23 14:54:10|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|7
1727103260000|2024-09-23 14:54:20|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|6
1727103270000|2024-09-23 14:54:30|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|4
1727103280000|2024-09-23 14:54:40|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1727103290000|2024-09-23 14:54:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1727103300000|2024-09-23 14:55:00|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|11
1727103310000|2024-09-23 14:55:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|11
1727103330000|2024-09-23 14:55:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1727103340000|2024-09-23 14:55:40|52.29|51.99|52.26|51.96|52.3|52|52.24|51.94|8
1727103350000|2024-09-23 14:55:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|8
1727103360000|2024-09-23 14:56:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|5
1727103380000|2024-09-23 14:56:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727103390000|2024-09-23 14:56:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727103400000|2024-09-23 14:56:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1727103410000|2024-09-23 14:56:50|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727103420000|2024-09-23 14:57:00|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1727103430000|2024-09-23 14:57:10|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1727103440000|2024-09-23 14:57:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|12
1727103450000|2024-09-23 14:57:30|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|3
1727103460000|2024-09-23 14:57:40|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|3
1727103470000|2024-09-23 14:57:50|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1727103480000|2024-09-23 14:58:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727103490000|2024-09-23 14:58:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1727103500000|2024-09-23 14:58:20|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|5
1727103510000|2024-09-23 14:58:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727103520000|2024-09-23 14:58:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727103530000|2024-09-23 14:58:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727103540000|2024-09-23 14:59:00|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|6
1727103550000|2024-09-23 14:59:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727103560000|2024-09-23 14:59:20|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727103570000|2024-09-23 14:59:30|52.26|51.96|52.27|51.97|52.27|51.97|52.25|51.95|6
1727103580000|2024-09-23 14:59:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1727103590000|2024-09-23 14:59:50|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|8
1727103600000|2024-09-23 15:00:00|52.25|51.95|52.26|51.96|52.26|51.96|52.23|51.93|10
1727103610000|2024-09-23 15:00:10|52.27|51.97|52.24|51.94|52.28|51.98|52.24|51.94|6
1727103620000|2024-09-23 15:00:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727103630000|2024-09-23 15:00:30|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727103640000|2024-09-23 15:00:40|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727103650000|2024-09-23 15:00:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|10
1727103660000|2024-09-23 15:01:00|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|10
1727103670000|2024-09-23 15:01:10|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|5
1727103680000|2024-09-23 15:01:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1727103690000|2024-09-23 15:01:30|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|14
1727103700000|2024-09-23 15:01:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|8
1727103710000|2024-09-23 15:01:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727103720000|2024-09-23 15:02:00|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|4
1727103730000|2024-09-23 15:02:10|52.25|51.95|52.22|51.92|52.26|51.96|52.22|51.92|6
1727103740000|2024-09-23 15:02:20|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|7
1727103750000|2024-09-23 15:02:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727103760000|2024-09-23 15:02:40|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1727103770000|2024-09-23 15:02:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727103780000|2024-09-23 15:03:00|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|8
1727103790000|2024-09-23 15:03:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|6
1727103800000|2024-09-23 15:03:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727103810000|2024-09-23 15:03:30|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|11
1727104420000|2024-09-23 15:13:40|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727104430000|2024-09-23 15:13:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|10
1727104440000|2024-09-23 15:14:00|52.23|51.93|52.23|51.93|52.25|51.95|52.23|51.93|4
1727104450000|2024-09-23 15:14:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727104460000|2024-09-23 15:14:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727104470000|2024-09-23 15:14:30|52.25|51.95|52.25|51.95|52.26|51.96|52.24|51.94|5
1727104480000|2024-09-23 15:14:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727104500000|2024-09-23 15:15:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|4
1727104510000|2024-09-23 15:15:10|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|6
1727104520000|2024-09-23 15:15:20|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|8
1727104530000|2024-09-23 15:15:30|52.2|51.9|52.18|51.88|52.2|51.9|52.17|51.87|9
1727104540000|2024-09-23 15:15:40|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727104550000|2024-09-23 15:15:50|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|8
1727104560000|2024-09-23 15:16:00|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|8
1727104570000|2024-09-23 15:16:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|6
1727104580000|2024-09-23 15:16:20|52.24|51.94|52.22|51.92|52.24|51.94|52.21|51.91|5
1727104590000|2024-09-23 15:16:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|6
1727104600000|2024-09-23 15:16:40|52.23|51.93|52.2|51.9|52.24|51.94|52.2|51.9|6
1727104610000|2024-09-23 15:16:50|52.19|51.89|52.17|51.87|52.19|51.89|52.15|51.85|7
1727104620000|2024-09-23 15:17:00|52.16|51.86|52.17|51.87|52.17|51.87|52.14|51.84|14
1727104630000|2024-09-23 15:17:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1727104640000|2024-09-23 15:17:20|52.18|51.88|52.17|51.87|52.18|51.88|52.16|51.86|8
1727104650000|2024-09-23 15:17:30|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|9
1727104660000|2024-09-23 15:17:40|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|10
1727104670000|2024-09-23 15:17:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|6
1727104680000|2024-09-23 15:18:00|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|10
1727104690000|2024-09-23 15:18:10|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|7
1727104700000|2024-09-23 15:18:20|52.14|51.84|52.17|51.87|52.18|51.88|52.13|51.83|15
1727104710000|2024-09-23 15:18:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727104720000|2024-09-23 15:18:40|52.18|51.88|52.2|51.9|52.2|51.9|52.17|51.87|9
1727104730000|2024-09-23 15:18:50|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727104740000|2024-09-23 15:19:00|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|13
1727104750000|2024-09-23 15:19:10|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|6
1727104760000|2024-09-23 15:19:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1727104770000|2024-09-23 15:19:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727104780000|2024-09-23 15:19:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727104820000|2024-09-23 15:20:20|52.24|51.94|52.27|51.97|52.27|51.97|52.24|51.94|3
1727104830000|2024-09-23 15:20:30|52.26|51.96|52.28|51.98|52.29|51.99|52.26|51.96|5
1727104840000|2024-09-23 15:20:40|52.27|51.97|52.27|51.97|52.28|51.98|52.26|51.96|7
1727104850000|2024-09-23 15:20:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727104860000|2024-09-23 15:21:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|9
1727104870000|2024-09-23 15:21:10|52.3|52|52.29|51.99|52.3|52|52.28|51.98|8
1727104880000|2024-09-23 15:21:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1727104890000|2024-09-23 15:21:30|52.3|52|52.3|52|52.31|52.01|52.29|51.99|5
1727104900000|2024-09-23 15:21:40|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|5
1727104910000|2024-09-23 15:21:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727104920000|2024-09-23 15:22:00|52.31|52.01|52.36|52.06|52.36|52.06|52.31|52.01|14
1727104930000|2024-09-23 15:22:10|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|4
1727104940000|2024-09-23 15:22:20|52.35|52.05|52.36|52.06|52.36|52.06|52.33|52.03|8
1727104950000|2024-09-23 15:22:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727104960000|2024-09-23 15:22:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727104970000|2024-09-23 15:22:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727104980000|2024-09-23 15:23:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727105000000|2024-09-23 15:23:20|52.38|52.08|52.36|52.06|52.38|52.08|52.36|52.06|3
1727105010000|2024-09-23 15:23:30|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|6
1727105020000|2024-09-23 15:23:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1727105030000|2024-09-23 15:23:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727105040000|2024-09-23 15:24:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|7
1727105050000|2024-09-23 15:24:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727105060000|2024-09-23 15:24:20|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|5
1727105070000|2024-09-23 15:24:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1727105170000|2024-09-23 15:26:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727105180000|2024-09-23 15:26:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727105210000|2024-09-23 15:26:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727105220000|2024-09-23 15:27:00|52.43|52.13|52.44|52.14|52.45|52.15|52.42|52.12|6
1727105230000|2024-09-23 15:27:10|52.43|52.13|52.4|52.1|52.44|52.14|52.4|52.1|8
1727105240000|2024-09-23 15:27:20|52.41|52.11|52.38|52.08|52.41|52.11|52.38|52.08|8
1727105250000|2024-09-23 15:27:30|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|5
1727105260000|2024-09-23 15:27:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727105270000|2024-09-23 15:27:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727105280000|2024-09-23 15:28:00|52.39|52.09|52.43|52.13|52.43|52.13|52.39|52.09|7
1727105290000|2024-09-23 15:28:10|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|7
1727105310000|2024-09-23 15:28:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|9
1727105320000|2024-09-23 15:28:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727105340000|2024-09-23 15:29:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727105350000|2024-09-23 15:29:10|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1727105360000|2024-09-23 15:29:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1727105370000|2024-09-23 15:29:30|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|6
1727105380000|2024-09-23 15:29:40|52.44|52.14|52.43|52.13|52.45|52.15|52.43|52.13|6
1727105390000|2024-09-23 15:29:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1727105400000|2024-09-23 15:30:00|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|7
1727105410000|2024-09-23 15:30:10|52.41|52.11|52.4|52.1|52.41|52.11|52.39|52.09|6
1727105420000|2024-09-23 15:30:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727105430000|2024-09-23 15:30:30|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|5
1727105450000|2024-09-23 15:30:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|6
1727105460000|2024-09-23 15:31:00|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|9
1727105480000|2024-09-23 15:31:20|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727105490000|2024-09-23 15:31:30|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|8
1727105500000|2024-09-23 15:31:40|52.45|52.15|52.46|52.16|52.46|52.16|52.44|52.14|6
1727105510000|2024-09-23 15:31:50|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|7
1727105520000|2024-09-23 15:32:00|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|5
1727105530000|2024-09-23 15:32:10|52.47|52.17|52.48|52.18|52.49|52.19|52.46|52.16|12
1727105540000|2024-09-23 15:32:20|52.49|52.19|52.48|52.18|52.49|52.19|52.47|52.17|6
1727105550000|2024-09-23 15:32:30|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|9
1727105560000|2024-09-23 15:32:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|7
1727105570000|2024-09-23 15:32:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|7
1727105580000|2024-09-23 15:33:00|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|6
1727105590000|2024-09-23 15:33:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727105610000|2024-09-23 15:33:30|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727105620000|2024-09-23 15:33:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727105630000|2024-09-23 15:33:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|8
1727105640000|2024-09-23 15:34:00|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|3
1727105650000|2024-09-23 15:34:10|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727105660000|2024-09-23 15:34:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|6
1727105670000|2024-09-23 15:34:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|8
1727105680000|2024-09-23 15:34:40|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727105690000|2024-09-23 15:34:50|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727105700000|2024-09-23 15:35:00|52.41|52.11|52.38|52.08|52.41|52.11|52.38|52.08|6
1727105710000|2024-09-23 15:35:10|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|7
1727105720000|2024-09-23 15:35:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1727105730000|2024-09-23 15:35:30|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|6
1727105740000|2024-09-23 15:35:40|52.4|52.1|52.4|52.1|52.42|52.12|52.4|52.1|5
1727105750000|2024-09-23 15:35:50|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727105760000|2024-09-23 15:36:00|52.4|52.1|52.41|52.11|52.42|52.12|52.39|52.09|6
1727105770000|2024-09-23 15:36:10|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|3
1727105780000|2024-09-23 15:36:20|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|4
1727105790000|2024-09-23 15:36:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727105800000|2024-09-23 15:36:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727105810000|2024-09-23 15:36:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|4
1727105820000|2024-09-23 15:37:00|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|2
1727105830000|2024-09-23 15:37:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1727105860000|2024-09-23 15:37:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|4
1727105870000|2024-09-23 15:37:50|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|6
1727105880000|2024-09-23 15:38:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|7
1727105890000|2024-09-23 15:38:10|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|3
1727105900000|2024-09-23 15:38:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727105910000|2024-09-23 15:38:30|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|7
1727105920000|2024-09-23 15:38:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|6
1727105930000|2024-09-23 15:38:50|52.41|52.11|52.45|52.15|52.45|52.15|52.41|52.11|7
1727105940000|2024-09-23 15:39:00|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|5
1727105950000|2024-09-23 15:39:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727105960000|2024-09-23 15:39:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727105970000|2024-09-23 15:39:30|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|5
1727105980000|2024-09-23 15:39:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727105990000|2024-09-23 15:39:50|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|9
1727106000000|2024-09-23 15:40:00|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1727106020000|2024-09-23 15:40:20|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|8
1727106030000|2024-09-23 15:40:30|52.45|52.15|52.44|52.14|52.46|52.16|52.44|52.14|6
1727106040000|2024-09-23 15:40:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727106050000|2024-09-23 15:40:50|52.41|52.11|52.42|52.12|52.43|52.13|52.41|52.11|6
1727106060000|2024-09-23 15:41:00|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|5
1727106070000|2024-09-23 15:41:10|52.44|52.14|52.47|52.17|52.48|52.18|52.44|52.14|6
1727106090000|2024-09-23 15:41:30|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|4
1727106100000|2024-09-23 15:41:40|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|12
1727106110000|2024-09-23 15:41:50|52.42|52.12|52.44|52.14|52.44|52.14|52.41|52.11|7
1727106120000|2024-09-23 15:42:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727106140000|2024-09-23 15:42:20|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|7
1727106150000|2024-09-23 15:42:30|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|6
1727106160000|2024-09-23 15:42:40|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727106170000|2024-09-23 15:42:50|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|4
1727106180000|2024-09-23 15:43:00|52.45|52.15|52.47|52.17|52.47|52.17|52.44|52.14|5
1727106190000|2024-09-23 15:43:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727106200000|2024-09-23 15:43:20|52.46|52.16|52.48|52.18|52.49|52.19|52.46|52.16|8
1727106210000|2024-09-23 15:43:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727106220000|2024-09-23 15:43:40|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727106230000|2024-09-23 15:43:50|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727106240000|2024-09-23 15:44:00|52.48|52.18|52.48|52.18|52.5|52.2|52.48|52.18|4
1727106250000|2024-09-23 15:44:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727106290000|2024-09-23 15:44:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727106300000|2024-09-23 15:45:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727106310000|2024-09-23 15:45:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727106330000|2024-09-23 15:45:30|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1727106340000|2024-09-23 15:45:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727106370000|2024-09-23 15:46:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727106380000|2024-09-23 15:46:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727106400000|2024-09-23 15:46:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727106410000|2024-09-23 15:46:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727106420000|2024-09-23 15:47:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727106430000|2024-09-23 15:47:10|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|4
1727106440000|2024-09-23 15:47:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727106450000|2024-09-23 15:47:30|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727106460000|2024-09-23 15:47:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727106470000|2024-09-23 15:47:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727106480000|2024-09-23 15:48:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|8
1727106490000|2024-09-23 15:48:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727106520000|2024-09-23 15:48:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727106530000|2024-09-23 15:48:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727106540000|2024-09-23 15:49:00|52.38|52.08|52.4|52.1|52.41|52.11|52.38|52.08|5
1727106550000|2024-09-23 15:49:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727106560000|2024-09-23 15:49:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727106570000|2024-09-23 15:49:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727106580000|2024-09-23 15:49:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727106590000|2024-09-23 15:49:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727106610000|2024-09-23 15:50:10|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727106620000|2024-09-23 15:50:20|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|3
1727106630000|2024-09-23 15:50:30|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|4
1727106640000|2024-09-23 15:50:40|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|4
1727106650000|2024-09-23 15:50:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727106660000|2024-09-23 15:51:00|52.42|52.12|52.42|52.12|52.42|52.12|52.39|52.09|10
1727106670000|2024-09-23 15:51:10|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727106680000|2024-09-23 15:51:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727106690000|2024-09-23 15:51:30|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727106700000|2024-09-23 15:51:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727106710000|2024-09-23 15:51:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727106730000|2024-09-23 15:52:10|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|2
1727106740000|2024-09-23 15:52:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727106750000|2024-09-23 15:52:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727106780000|2024-09-23 15:53:00|52.4|52.1|52.41|52.11|52.42|52.12|52.39|52.09|6
1727106790000|2024-09-23 15:53:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727106820000|2024-09-23 15:53:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727106830000|2024-09-23 15:53:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727106870000|2024-09-23 15:54:30|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727106880000|2024-09-23 15:54:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727106890000|2024-09-23 15:54:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727106900000|2024-09-23 15:55:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|9
1727106910000|2024-09-23 15:55:10|52.42|52.12|52.43|52.13|52.43|52.13|52.41|52.11|6
1727106930000|2024-09-23 15:55:30|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|3
1727106940000|2024-09-23 15:55:40|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|9
1727106950000|2024-09-23 15:55:50|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727106960000|2024-09-23 15:56:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727106980000|2024-09-23 15:56:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1727106990000|2024-09-23 15:56:30|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727107000000|2024-09-23 15:56:40|52.43|52.13|52.38|52.08|52.43|52.13|52.38|52.08|3
1727107010000|2024-09-23 15:56:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727107030000|2024-09-23 15:57:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727107040000|2024-09-23 15:57:20|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1727107050000|2024-09-23 15:57:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727107090000|2024-09-23 15:58:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727107100000|2024-09-23 15:58:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727107110000|2024-09-23 15:58:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727107120000|2024-09-23 15:58:40|52.31|52.01|52.32|52.02|52.33|52.03|52.3|52|5
1727107130000|2024-09-23 15:58:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727107140000|2024-09-23 15:59:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727107150000|2024-09-23 15:59:10|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|6
1727107160000|2024-09-23 15:59:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727107170000|2024-09-23 15:59:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727107180000|2024-09-23 15:59:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727107190000|2024-09-23 15:59:50|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727107200000|2024-09-23 16:00:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727107210000|2024-09-23 16:00:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727107220000|2024-09-23 16:00:20|52.31|52.01|52.34|52.04|52.34|52.04|52.31|52.01|4
1727107230000|2024-09-23 16:00:30|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|7
1727107240000|2024-09-23 16:00:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1727107250000|2024-09-23 16:00:50|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727107260000|2024-09-23 16:01:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727107270000|2024-09-23 16:01:10|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|5
1727107280000|2024-09-23 16:01:20|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727107290000|2024-09-23 16:01:30|52.34|52.04|52.34|52.04|52.35|52.05|52.33|52.03|7
1727107320000|2024-09-23 16:02:00|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|3
1727107330000|2024-09-23 16:02:10|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|5
1727107360000|2024-09-23 16:02:40|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|2
1727107370000|2024-09-23 16:02:50|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|6
1727107380000|2024-09-23 16:03:00|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|5
1727107390000|2024-09-23 16:03:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727107410000|2024-09-23 16:03:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727107440000|2024-09-23 16:04:00|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1727107450000|2024-09-23 16:04:10|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727107460000|2024-09-23 16:04:20|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|3
1727107470000|2024-09-23 16:04:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727107480000|2024-09-23 16:04:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727107490000|2024-09-23 16:04:50|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|5
1727107500000|2024-09-23 16:05:00|52.41|52.11|52.42|52.12|52.45|52.15|52.41|52.11|12
1727107510000|2024-09-23 16:05:10|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|3
1727107520000|2024-09-23 16:05:20|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727107530000|2024-09-23 16:05:30|52.46|52.16|52.47|52.17|52.48|52.18|52.46|52.16|3
1727107540000|2024-09-23 16:05:40|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727107550000|2024-09-23 16:05:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727107560000|2024-09-23 16:06:00|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|9
1727107570000|2024-09-23 16:06:10|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|12
1727107580000|2024-09-23 16:06:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1727107590000|2024-09-23 16:06:30|52.48|52.18|52.53|52.23|52.54|52.24|52.48|52.18|12
1727107600000|2024-09-23 16:06:40|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|4
1727107610000|2024-09-23 16:06:50|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|3
1727107620000|2024-09-23 16:07:00|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|4
1727107630000|2024-09-23 16:07:10|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1727107640000|2024-09-23 16:07:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727107650000|2024-09-23 16:07:30|52.55|52.25|52.54|52.24|52.56|52.26|52.54|52.24|4
1727107670000|2024-09-23 16:07:50|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727107690000|2024-09-23 16:08:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727107700000|2024-09-23 16:08:20|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|5
1727107710000|2024-09-23 16:08:30|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727107720000|2024-09-23 16:08:40|52.53|52.23|52.51|52.21|52.53|52.23|52.5|52.2|4
1727107730000|2024-09-23 16:08:50|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727107740000|2024-09-23 16:09:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727107750000|2024-09-23 16:09:10|52.44|52.14|52.4|52.1|52.44|52.14|52.39|52.09|5
1727107760000|2024-09-23 16:09:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|4
1727107770000|2024-09-23 16:09:30|52.41|52.11|52.41|52.11|52.41|52.11|52.39|52.09|7
1727107780000|2024-09-23 16:09:40|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1727107790000|2024-09-23 16:09:50|52.41|52.11|52.4|52.1|52.42|52.12|52.39|52.09|7
1727107800000|2024-09-23 16:10:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727107810000|2024-09-23 16:10:10|52.38|52.08|52.41|52.11|52.42|52.12|52.38|52.08|10
1727107820000|2024-09-23 16:10:20|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|12
1727107830000|2024-09-23 16:10:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727107850000|2024-09-23 16:10:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|6
1727107860000|2024-09-23 16:11:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727107870000|2024-09-23 16:11:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727107880000|2024-09-23 16:11:20|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727107890000|2024-09-23 16:11:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727107900000|2024-09-23 16:11:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727107910000|2024-09-23 16:11:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727107920000|2024-09-23 16:12:00|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|7
1727107930000|2024-09-23 16:12:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727107940000|2024-09-23 16:12:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727107950000|2024-09-23 16:12:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727107960000|2024-09-23 16:12:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727107970000|2024-09-23 16:12:50|52.37|52.07|52.33|52.03|52.37|52.07|52.33|52.03|3
1727107980000|2024-09-23 16:13:00|52.31|52.01|52.27|51.97|52.31|52.01|52.27|51.97|3
1727107990000|2024-09-23 16:13:10|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1727108000000|2024-09-23 16:13:20|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727108010000|2024-09-23 16:13:30|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|5
1727108020000|2024-09-23 16:13:40|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|4
1727108030000|2024-09-23 16:13:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727108040000|2024-09-23 16:14:00|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727108050000|2024-09-23 16:14:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727108060000|2024-09-23 16:14:20|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|7
1727108070000|2024-09-23 16:14:30|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727108100000|2024-09-23 16:15:00|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|9
1727108110000|2024-09-23 16:15:10|52.34|52.04|52.31|52.01|52.34|52.04|52.31|52.01|3
1727108120000|2024-09-23 16:15:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1727108130000|2024-09-23 16:15:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727108150000|2024-09-23 16:15:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727108160000|2024-09-23 16:16:00|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|4
1727108180000|2024-09-23 16:16:20|52.29|51.99|52.31|52.01|52.32|52.02|52.29|51.99|6
1727108420000|2024-09-23 16:20:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727108430000|2024-09-23 16:20:30|52.27|51.97|52.26|51.96|52.27|51.97|52.25|51.95|7
1727108450000|2024-09-23 16:20:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|9
1727108460000|2024-09-23 16:21:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|4
1727108470000|2024-09-23 16:21:10|52.24|51.94|52.21|51.91|52.25|51.95|52.2|51.9|7
1727108480000|2024-09-23 16:21:20|52.22|51.92|52.18|51.88|52.22|51.92|52.18|51.88|7
1727108490000|2024-09-23 16:21:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1727108500000|2024-09-23 16:21:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727108510000|2024-09-23 16:21:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727108520000|2024-09-23 16:22:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727108530000|2024-09-23 16:22:10|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|5
1727108560000|2024-09-23 16:22:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727108570000|2024-09-23 16:22:50|52.11|51.81|52.14|51.84|52.14|51.84|52.11|51.81|4
1727108580000|2024-09-23 16:23:00|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|4
1727108590000|2024-09-23 16:23:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727108600000|2024-09-23 16:23:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727108610000|2024-09-23 16:23:30|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727108620000|2024-09-23 16:23:40|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|4
1727108630000|2024-09-23 16:23:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727108650000|2024-09-23 16:24:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727108700000|2024-09-23 16:25:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727108720000|2024-09-23 16:25:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727108730000|2024-09-23 16:25:30|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727108780000|2024-09-23 16:26:20|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|4
1727108790000|2024-09-23 16:26:30|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727108800000|2024-09-23 16:26:40|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|12
1727108810000|2024-09-23 16:26:50|52.22|51.92|52.17|51.87|52.22|51.92|52.17|51.87|5
1727108820000|2024-09-23 16:27:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727108840000|2024-09-23 16:27:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727108850000|2024-09-23 16:27:30|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|5
1727108880000|2024-09-23 16:28:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727108900000|2024-09-23 16:28:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727108910000|2024-09-23 16:28:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727108940000|2024-09-23 16:29:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727108970000|2024-09-23 16:29:30|52.18|51.88|52.14|51.84|52.18|51.88|52.13|51.83|3
1727108980000|2024-09-23 16:29:40|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|3
1727108990000|2024-09-23 16:29:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727109000000|2024-09-23 16:30:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727109010000|2024-09-23 16:30:10|52.13|51.83|52.1|51.8|52.13|51.83|52.1|51.8|3
1727109040000|2024-09-23 16:30:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727109060000|2024-09-23 16:31:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727109070000|2024-09-23 16:31:10|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727109080000|2024-09-23 16:31:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727109090000|2024-09-23 16:31:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727109100000|2024-09-23 16:31:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727109110000|2024-09-23 16:31:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727109120000|2024-09-23 16:32:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727109140000|2024-09-23 16:32:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|2
1727109150000|2024-09-23 16:32:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109180000|2024-09-23 16:33:00|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|4
1727109190000|2024-09-23 16:33:10|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1727109200000|2024-09-23 16:33:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1727109210000|2024-09-23 16:33:30|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727109220000|2024-09-23 16:33:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727109230000|2024-09-23 16:33:50|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|9
1727109240000|2024-09-23 16:34:00|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|3
1727109260000|2024-09-23 16:34:20|52.13|51.83|52.15|51.85|52.16|51.86|52.12|51.82|13
1727109270000|2024-09-23 16:34:30|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1727109280000|2024-09-23 16:34:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727109300000|2024-09-23 16:35:00|52.18|51.88|52.2|51.9|52.2|51.9|52.17|51.87|5
1727109310000|2024-09-23 16:35:10|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|7
1727109320000|2024-09-23 16:35:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727109330000|2024-09-23 16:35:30|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|7
1727109340000|2024-09-23 16:35:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|9
1727109360000|2024-09-23 16:36:00|52.15|51.85|52.13|51.83|52.15|51.85|52.12|51.82|10
1727109370000|2024-09-23 16:36:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727109390000|2024-09-23 16:36:30|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727109400000|2024-09-23 16:36:40|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727109410000|2024-09-23 16:36:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727109460000|2024-09-23 16:37:40|52.11|51.81|52.07|51.77|52.11|51.81|52.07|51.77|3
1727109480000|2024-09-23 16:38:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109490000|2024-09-23 16:38:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1727109500000|2024-09-23 16:38:20|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1727109510000|2024-09-23 16:38:30|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|4
1727109530000|2024-09-23 16:38:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727109540000|2024-09-23 16:39:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109550000|2024-09-23 16:39:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727109580000|2024-09-23 16:39:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109590000|2024-09-23 16:39:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|6
1727109600000|2024-09-23 16:40:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727109610000|2024-09-23 16:40:10|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|6
1727109620000|2024-09-23 16:40:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1727109630000|2024-09-23 16:40:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727109640000|2024-09-23 16:40:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727109650000|2024-09-23 16:40:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1727109660000|2024-09-23 16:41:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727109670000|2024-09-23 16:41:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|6
1727109690000|2024-09-23 16:41:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109700000|2024-09-23 16:41:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727109920000|2024-09-23 16:45:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727109930000|2024-09-23 16:45:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|3
1727109940000|2024-09-23 16:45:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1727109950000|2024-09-23 16:45:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1727109960000|2024-09-23 16:46:00|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|6
1727109970000|2024-09-23 16:46:10|52.1|51.8|52.08|51.78|52.1|51.8|52.08|51.78|5
1727109980000|2024-09-23 16:46:20|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|12
1727109990000|2024-09-23 16:46:30|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|3
1727110120000|2024-09-23 16:48:40|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|9
1727110130000|2024-09-23 16:48:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|10
1727110140000|2024-09-23 16:49:00|52.03|51.73|52.03|51.73|52.05|51.75|52.03|51.73|5
1727110150000|2024-09-23 16:49:10|52.02|51.72|52.03|51.73|52.05|51.75|52.02|51.72|14
1727110160000|2024-09-23 16:49:20|52.04|51.74|52.03|51.73|52.04|51.74|52.02|51.72|4
1727110170000|2024-09-23 16:49:30|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|5
1727110180000|2024-09-23 16:49:40|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1727110190000|2024-09-23 16:49:50|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|10
1727110200000|2024-09-23 16:50:00|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|10
1727110210000|2024-09-23 16:50:10|52.01|51.71|51.99|51.69|52.01|51.71|51.98|51.68|5
1727110220000|2024-09-23 16:50:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727110230000|2024-09-23 16:50:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727110240000|2024-09-23 16:50:40|51.99|51.69|52.01|51.71|52.02|51.72|51.99|51.69|5
1727110250000|2024-09-23 16:50:50|52|51.7|52.01|51.71|52.01|51.71|52|51.7|6
1727110260000|2024-09-23 16:51:00|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|9
1727110270000|2024-09-23 16:51:10|52.02|51.72|51.98|51.68|52.03|51.73|51.98|51.68|9
1727110280000|2024-09-23 16:51:20|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1727110290000|2024-09-23 16:51:30|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|4
1727110620000|2024-09-23 16:57:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|4
1727110630000|2024-09-23 16:57:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727110640000|2024-09-23 16:57:20|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|7
1727110650000|2024-09-23 16:57:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727110680000|2024-09-23 16:58:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727110690000|2024-09-23 16:58:10|51.92|51.62|51.93|51.63|51.94|51.64|51.92|51.62|3
1727111000000|2024-09-23 17:03:20|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|5
1727111010000|2024-09-23 17:03:30|51.88|51.58|51.9|51.6|51.9|51.6|51.87|51.57|5
1727111020000|2024-09-23 17:03:40|51.89|51.59|51.9|51.6|51.91|51.61|51.89|51.59|4
1727111030000|2024-09-23 17:03:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727111040000|2024-09-23 17:04:00|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|9
1727111050000|2024-09-23 17:04:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1727111060000|2024-09-23 17:04:20|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|11
1727111070000|2024-09-23 17:04:30|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1727111080000|2024-09-23 17:04:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727111090000|2024-09-23 17:04:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727111110000|2024-09-23 17:05:10|51.85|51.55|51.85|51.55|51.86|51.56|51.83|51.53|7
1727111120000|2024-09-23 17:05:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727111130000|2024-09-23 17:05:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727111140000|2024-09-23 17:05:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|5
1727111150000|2024-09-23 17:05:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|6
1727111160000|2024-09-23 17:06:00|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1727111170000|2024-09-23 17:06:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727111180000|2024-09-23 17:06:20|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|11
1727111190000|2024-09-23 17:06:30|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1727111220000|2024-09-23 17:07:00|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|6
1727111230000|2024-09-23 17:07:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727111240000|2024-09-23 17:07:20|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|8
1727111250000|2024-09-23 17:07:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1727111260000|2024-09-23 17:07:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|5
1727111320000|2024-09-23 17:08:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727111330000|2024-09-23 17:08:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727111340000|2024-09-23 17:09:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727111350000|2024-09-23 17:09:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727111360000|2024-09-23 17:09:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727111380000|2024-09-23 17:09:40|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727111390000|2024-09-23 17:09:50|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|9
1727111400000|2024-09-23 17:10:00|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|12
1727111410000|2024-09-23 17:10:10|51.79|51.49|51.77|51.47|51.79|51.49|51.76|51.46|11
1727111420000|2024-09-23 17:10:20|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727111430000|2024-09-23 17:10:30|51.76|51.46|51.77|51.47|51.78|51.48|51.76|51.46|8
1727111440000|2024-09-23 17:10:40|51.76|51.46|51.76|51.46|51.78|51.48|51.75|51.45|7
1727111450000|2024-09-23 17:10:50|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|5
1727111460000|2024-09-23 17:11:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|8
1727111470000|2024-09-23 17:11:10|51.74|51.44|51.72|51.42|51.75|51.45|51.71|51.41|6
1727111480000|2024-09-23 17:11:20|51.71|51.41|51.72|51.42|51.74|51.44|51.71|51.41|8
1727111490000|2024-09-23 17:11:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727111500000|2024-09-23 17:11:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727111510000|2024-09-23 17:11:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727111520000|2024-09-23 17:12:00|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|6
1727111530000|2024-09-23 17:12:10|51.71|51.41|51.75|51.45|51.76|51.46|51.71|51.41|8
1727111540000|2024-09-23 17:12:20|51.76|51.46|51.78|51.48|51.78|51.48|51.75|51.45|9
1727111550000|2024-09-23 17:12:30|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|8
1727111560000|2024-09-23 17:12:40|51.79|51.49|51.82|51.52|51.82|51.52|51.79|51.49|4
1727111570000|2024-09-23 17:12:50|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727111580000|2024-09-23 17:13:00|51.84|51.54|51.84|51.54|51.85|51.55|51.83|51.53|7
1727111590000|2024-09-23 17:13:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727111600000|2024-09-23 17:13:20|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727111610000|2024-09-23 17:13:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727111620000|2024-09-23 17:13:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727111630000|2024-09-23 17:13:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727111640000|2024-09-23 17:14:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727111650000|2024-09-23 17:14:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727111660000|2024-09-23 17:14:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727111670000|2024-09-23 17:14:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727111680000|2024-09-23 17:14:40|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|2
1727111690000|2024-09-23 17:14:50|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|6
1727111700000|2024-09-23 17:15:00|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|8
1727111720000|2024-09-23 17:15:20|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727111730000|2024-09-23 17:15:30|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|10
1727111740000|2024-09-23 17:15:40|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|5
1727111750000|2024-09-23 17:15:50|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|4
1727111760000|2024-09-23 17:16:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|6
1727111770000|2024-09-23 17:16:10|51.79|51.49|51.81|51.51|51.82|51.52|51.78|51.48|6
1727111780000|2024-09-23 17:16:20|51.8|51.5|51.81|51.51|51.83|51.53|51.8|51.5|11
1727111790000|2024-09-23 17:16:30|51.8|51.5|51.78|51.48|51.81|51.51|51.78|51.48|11
1727111800000|2024-09-23 17:16:40|51.77|51.47|51.76|51.46|51.78|51.48|51.76|51.46|6
1727111810000|2024-09-23 17:16:50|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|5
1727111820000|2024-09-23 17:17:00|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727111830000|2024-09-23 17:17:10|51.76|51.46|51.79|51.49|51.79|51.49|51.75|51.45|17
1727111840000|2024-09-23 17:17:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727111850000|2024-09-23 17:17:30|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|4
1727111860000|2024-09-23 17:17:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727111870000|2024-09-23 17:17:50|51.77|51.47|51.85|51.55|51.85|51.55|51.77|51.47|14
1727111880000|2024-09-23 17:18:00|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|6
1727111890000|2024-09-23 17:18:10|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|7
1727111910000|2024-09-23 17:18:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727111920000|2024-09-23 17:18:40|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727111930000|2024-09-23 17:18:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727111940000|2024-09-23 17:19:00|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727111950000|2024-09-23 17:19:10|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|4
1727111960000|2024-09-23 17:19:20|51.84|51.54|51.87|51.57|51.88|51.58|51.83|51.53|10
1727111970000|2024-09-23 17:19:30|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|6
1727111980000|2024-09-23 17:19:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1727111990000|2024-09-23 17:19:50|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|5
1727112000000|2024-09-23 17:20:00|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1727112010000|2024-09-23 17:20:10|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|7
1727112020000|2024-09-23 17:20:20|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727112030000|2024-09-23 17:20:30|51.9|51.6|51.91|51.61|51.92|51.62|51.89|51.59|6
1727112040000|2024-09-23 17:20:40|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|12
1727112050000|2024-09-23 17:20:50|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|4
1727112060000|2024-09-23 17:21:00|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|6
1727112070000|2024-09-23 17:21:10|51.9|51.6|51.89|51.59|51.9|51.6|51.88|51.58|4
1727112080000|2024-09-23 17:21:20|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|6
1727112090000|2024-09-23 17:21:30|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1727112100000|2024-09-23 17:21:40|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|9
1727112110000|2024-09-23 17:21:50|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|7
1727112130000|2024-09-23 17:22:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727112150000|2024-09-23 17:22:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727112160000|2024-09-23 17:22:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1727112180000|2024-09-23 17:23:00|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|6
1727112190000|2024-09-23 17:23:10|51.84|51.54|51.86|51.56|51.86|51.56|51.83|51.53|7
1727112200000|2024-09-23 17:23:20|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|8
1727112210000|2024-09-23 17:23:30|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|6
1727112220000|2024-09-23 17:23:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727112230000|2024-09-23 17:23:50|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1727112240000|2024-09-23 17:24:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727112250000|2024-09-23 17:24:10|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727112270000|2024-09-23 17:24:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727112280000|2024-09-23 17:24:40|51.87|51.57|51.87|51.57|51.88|51.58|51.86|51.56|9
1727112290000|2024-09-23 17:24:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727112300000|2024-09-23 17:25:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727112310000|2024-09-23 17:25:10|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|6
1727112320000|2024-09-23 17:25:20|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727112330000|2024-09-23 17:25:30|51.85|51.55|51.87|51.57|51.88|51.58|51.85|51.55|7
1727112340000|2024-09-23 17:25:40|51.89|51.59|51.89|51.59|51.9|51.6|51.88|51.58|5
1727112350000|2024-09-23 17:25:50|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1727112360000|2024-09-23 17:26:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1727112370000|2024-09-23 17:26:10|51.87|51.57|51.86|51.56|51.88|51.58|51.86|51.56|10
1727112380000|2024-09-23 17:26:20|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727112390000|2024-09-23 17:26:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727112400000|2024-09-23 17:26:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1727112410000|2024-09-23 17:26:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|7
1727112420000|2024-09-23 17:27:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727112460000|2024-09-23 17:27:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727112470000|2024-09-23 17:27:50|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1727112480000|2024-09-23 17:28:00|51.86|51.56|51.82|51.52|51.86|51.56|51.82|51.52|4
1727112490000|2024-09-23 17:28:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727112500000|2024-09-23 17:28:20|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1727112510000|2024-09-23 17:28:30|51.84|51.54|51.89|51.59|51.9|51.6|51.84|51.54|8
1727112520000|2024-09-23 17:28:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727112530000|2024-09-23 17:28:50|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1727112550000|2024-09-23 17:29:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|8
1727112560000|2024-09-23 17:29:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727112570000|2024-09-23 17:29:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727112580000|2024-09-23 17:29:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727112610000|2024-09-23 17:30:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1727112620000|2024-09-23 17:30:20|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727112630000|2024-09-23 17:30:30|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|5
1727112640000|2024-09-23 17:30:40|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|6
1727112650000|2024-09-23 17:30:50|51.9|51.6|51.89|51.59|51.91|51.61|51.89|51.59|14
1727112660000|2024-09-23 17:31:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727112670000|2024-09-23 17:31:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727112680000|2024-09-23 17:31:20|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|7
1727112720000|2024-09-23 17:32:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727112730000|2024-09-23 17:32:10|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1727112740000|2024-09-23 17:32:20|51.95|51.65|51.96|51.66|51.97|51.67|51.94|51.64|7
1727112750000|2024-09-23 17:32:30|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|3
1727112760000|2024-09-23 17:32:40|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|5
1727112770000|2024-09-23 17:32:50|52|51.7|51.98|51.68|52|51.7|51.98|51.68|3
1727112780000|2024-09-23 17:33:00|51.99|51.69|52|51.7|52|51.7|51.98|51.68|6
1727112790000|2024-09-23 17:33:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727112800000|2024-09-23 17:33:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727112810000|2024-09-23 17:33:30|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|6
1727112820000|2024-09-23 17:33:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727112830000|2024-09-23 17:33:50|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727112840000|2024-09-23 17:34:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1727112860000|2024-09-23 17:34:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727112870000|2024-09-23 17:34:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727112880000|2024-09-23 17:34:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|5
1727112890000|2024-09-23 17:34:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|5
1727112900000|2024-09-23 17:35:00|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1727112910000|2024-09-23 17:35:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727112920000|2024-09-23 17:35:20|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1727112930000|2024-09-23 17:35:30|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1727112940000|2024-09-23 17:35:40|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1727112950000|2024-09-23 17:35:50|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|10
1727112960000|2024-09-23 17:36:00|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|6
1727112970000|2024-09-23 17:36:10|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1727112980000|2024-09-23 17:36:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727113000000|2024-09-23 17:36:40|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|6
1727113020000|2024-09-23 17:37:00|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727113040000|2024-09-23 17:37:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|7
1727113050000|2024-09-23 17:37:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727113070000|2024-09-23 17:37:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1727113080000|2024-09-23 17:38:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1727113090000|2024-09-23 17:38:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727113100000|2024-09-23 17:38:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|6
1727113110000|2024-09-23 17:38:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727113120000|2024-09-23 17:38:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1727113130000|2024-09-23 17:38:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727113140000|2024-09-23 17:39:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727113150000|2024-09-23 17:39:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727113160000|2024-09-23 17:39:20|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1727113170000|2024-09-23 17:39:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727113180000|2024-09-23 17:39:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727113190000|2024-09-23 17:39:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727113200000|2024-09-23 17:40:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727113210000|2024-09-23 17:40:10|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|5
1727113220000|2024-09-23 17:40:20|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|3
1727113230000|2024-09-23 17:40:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727113240000|2024-09-23 17:40:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727113270000|2024-09-23 17:41:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727113280000|2024-09-23 17:41:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727113310000|2024-09-23 17:41:50|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|3
1727113320000|2024-09-23 17:42:00|51.92|51.62|51.92|51.62|51.93|51.63|51.91|51.61|5
1727113330000|2024-09-23 17:42:10|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|6
1727113340000|2024-09-23 17:42:20|51.95|51.65|51.95|51.65|51.96|51.66|51.94|51.64|9
1727113350000|2024-09-23 17:42:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727113360000|2024-09-23 17:42:40|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1727113370000|2024-09-23 17:42:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727113380000|2024-09-23 17:43:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1727113390000|2024-09-23 17:43:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727113420000|2024-09-23 17:43:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727113430000|2024-09-23 17:43:50|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|7
1727113440000|2024-09-23 17:44:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727113450000|2024-09-23 17:44:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727113460000|2024-09-23 17:44:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1727113470000|2024-09-23 17:44:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727113480000|2024-09-23 17:44:40|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|5
1727113490000|2024-09-23 17:44:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727113500000|2024-09-23 17:45:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727113520000|2024-09-23 17:45:20|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727113530000|2024-09-23 17:45:30|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1727113540000|2024-09-23 17:45:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|4
1727113550000|2024-09-23 17:45:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727113560000|2024-09-23 17:46:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727113570000|2024-09-23 17:46:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727113590000|2024-09-23 17:46:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727113600000|2024-09-23 17:46:40|51.98|51.68|52|51.7|52|51.7|51.98|51.68|5
1727113610000|2024-09-23 17:46:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727113620000|2024-09-23 17:47:00|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1727113630000|2024-09-23 17:47:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727113640000|2024-09-23 17:47:20|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727113650000|2024-09-23 17:47:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727113660000|2024-09-23 17:47:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727113670000|2024-09-23 17:47:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727113690000|2024-09-23 17:48:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727113700000|2024-09-23 17:48:20|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727113720000|2024-09-23 17:48:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727113800000|2024-09-23 17:50:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727113810000|2024-09-23 17:50:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727113830000|2024-09-23 17:50:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727113860000|2024-09-23 17:51:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727113880000|2024-09-23 17:51:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727113910000|2024-09-23 17:51:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727114180000|2024-09-23 17:56:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727114220000|2024-09-23 17:57:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727114280000|2024-09-23 17:58:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727114290000|2024-09-23 17:58:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727114310000|2024-09-23 17:58:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727114340000|2024-09-23 17:59:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727114480000|2024-09-23 18:01:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727114490000|2024-09-23 18:01:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727114510000|2024-09-23 18:01:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727114530000|2024-09-23 18:02:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727114540000|2024-09-23 18:02:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727114560000|2024-09-23 18:02:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727114720000|2024-09-23 18:05:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727114750000|2024-09-23 18:05:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727114940000|2024-09-23 18:09:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727114950000|2024-09-23 18:09:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727114980000|2024-09-23 18:09:40|52.31|52.01|52.38|52.08|52.38|52.08|52.31|52.01|2
1727114990000|2024-09-23 18:09:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727115000000|2024-09-23 18:10:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727115010000|2024-09-23 18:10:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727115020000|2024-09-23 18:10:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727115040000|2024-09-23 18:10:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727115050000|2024-09-23 18:10:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727115070000|2024-09-23 18:11:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727115100000|2024-09-23 18:11:40|52.35|52.05|52.3|52|52.35|52.05|52.3|52|4
1727115110000|2024-09-23 18:11:50|52.31|52.01|52.34|52.04|52.34|52.04|52.31|52.01|3
1727115120000|2024-09-23 18:12:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727115130000|2024-09-23 18:12:10|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727115140000|2024-09-23 18:12:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727115200000|2024-09-23 18:13:20|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|3
1727115220000|2024-09-23 18:13:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727115230000|2024-09-23 18:13:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727115260000|2024-09-23 18:14:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727115270000|2024-09-23 18:14:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727115300000|2024-09-23 18:15:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727115310000|2024-09-23 18:15:10|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727115320000|2024-09-23 18:15:20|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727115330000|2024-09-23 18:15:30|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727115340000|2024-09-23 18:15:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727115350000|2024-09-23 18:15:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727115360000|2024-09-23 18:16:00|52.32|52.02|52.35|52.05|52.35|52.05|52.32|52.02|3
1727115370000|2024-09-23 18:16:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727115380000|2024-09-23 18:16:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727115390000|2024-09-23 18:16:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727115400000|2024-09-23 18:16:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727115410000|2024-09-23 18:16:50|52.41|52.11|52.34|52.04|52.41|52.11|52.34|52.04|4
1727115420000|2024-09-23 18:17:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727115430000|2024-09-23 18:17:10|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727115450000|2024-09-23 18:17:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727115470000|2024-09-23 18:17:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727115480000|2024-09-23 18:18:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727115490000|2024-09-23 18:18:10|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727115500000|2024-09-23 18:18:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727115510000|2024-09-23 18:18:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727115520000|2024-09-23 18:18:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727115530000|2024-09-23 18:18:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727115540000|2024-09-23 18:19:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727115560000|2024-09-23 18:19:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727115670000|2024-09-23 18:21:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727115680000|2024-09-23 18:21:20|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|5
1727115690000|2024-09-23 18:21:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727115710000|2024-09-23 18:21:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727115720000|2024-09-23 18:22:00|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|5
1727115730000|2024-09-23 18:22:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727115740000|2024-09-23 18:22:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727115750000|2024-09-23 18:22:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727115760000|2024-09-23 18:22:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727115770000|2024-09-23 18:22:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727115790000|2024-09-23 18:23:10|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1727115800000|2024-09-23 18:23:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727115820000|2024-09-23 18:23:40|52.48|52.18|52.44|52.14|52.49|52.19|52.43|52.13|4
1727115830000|2024-09-23 18:23:50|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727115850000|2024-09-23 18:24:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727115860000|2024-09-23 18:24:20|52.46|52.16|52.49|52.19|52.49|52.19|52.46|52.16|3
1727115880000|2024-09-23 18:24:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727115890000|2024-09-23 18:24:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|5
1727115900000|2024-09-23 18:25:00|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|4
1727115910000|2024-09-23 18:25:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727115930000|2024-09-23 18:25:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727115940000|2024-09-23 18:25:40|52.42|52.12|52.33|52.03|52.42|52.12|52.33|52.03|7
1727115950000|2024-09-23 18:25:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727115960000|2024-09-23 18:26:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727115970000|2024-09-23 18:26:10|52.32|52.02|52.3|52|52.32|52.02|52.3|52|2
1727115980000|2024-09-23 18:26:20|52.29|51.99|52.22|51.92|52.29|51.99|52.22|51.92|4
1727116010000|2024-09-23 18:26:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727116020000|2024-09-23 18:27:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727116030000|2024-09-23 18:27:10|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1727116040000|2024-09-23 18:27:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|2
1727116050000|2024-09-23 18:27:30|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727116060000|2024-09-23 18:27:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727116090000|2024-09-23 18:28:10|52.25|51.95|52.22|51.92|52.25|51.95|52.22|51.92|4
1727116100000|2024-09-23 18:28:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727116110000|2024-09-23 18:28:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727116120000|2024-09-23 18:28:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727116140000|2024-09-23 18:29:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727116150000|2024-09-23 18:29:10|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727116160000|2024-09-23 18:29:20|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|4
1727116170000|2024-09-23 18:29:30|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|3
1727116190000|2024-09-23 18:29:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727116200000|2024-09-23 18:30:00|52.31|52.01|52.3|52|52.31|52.01|52.27|51.97|5
1727116210000|2024-09-23 18:30:10|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1727116230000|2024-09-23 18:30:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727116240000|2024-09-23 18:30:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727116270000|2024-09-23 18:31:10|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|3
1727116280000|2024-09-23 18:31:20|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727116290000|2024-09-23 18:31:30|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727116300000|2024-09-23 18:31:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727116320000|2024-09-23 18:32:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727116330000|2024-09-23 18:32:10|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|2
1727116350000|2024-09-23 18:32:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727116370000|2024-09-23 18:32:50|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727116380000|2024-09-23 18:33:00|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1727116390000|2024-09-23 18:33:10|52.34|52.04|52.33|52.03|52.34|52.04|52.32|52.02|4
1727116400000|2024-09-23 18:33:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727116430000|2024-09-23 18:33:50|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727116440000|2024-09-23 18:34:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727116450000|2024-09-23 18:34:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727116470000|2024-09-23 18:34:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727116480000|2024-09-23 18:34:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727116500000|2024-09-23 18:35:00|52.26|51.96|52.28|51.98|52.28|51.98|52.25|51.95|3
1727116580000|2024-09-23 18:36:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727116590000|2024-09-23 18:36:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727116600000|2024-09-23 18:36:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727116630000|2024-09-23 18:37:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727116660000|2024-09-23 18:37:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727116670000|2024-09-23 18:37:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727116680000|2024-09-23 18:38:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727116690000|2024-09-23 18:38:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727116700000|2024-09-23 18:38:20|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727116720000|2024-09-23 18:38:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727116740000|2024-09-23 18:39:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727116750000|2024-09-23 18:39:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727116760000|2024-09-23 18:39:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727116770000|2024-09-23 18:39:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727116780000|2024-09-23 18:39:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727116790000|2024-09-23 18:39:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|4
1727116800000|2024-09-23 18:40:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727117460000|2024-09-23 18:51:00|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727117470000|2024-09-23 18:51:10|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727117480000|2024-09-23 18:51:20|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|3
1727117500000|2024-09-23 18:51:40|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|4
1727117520000|2024-09-23 18:52:00|52.63|52.33|52.59|52.29|52.63|52.33|52.59|52.29|3
1727117530000|2024-09-23 18:52:10|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|6
1727117540000|2024-09-23 18:52:20|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727117550000|2024-09-23 18:52:30|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|3
1727117560000|2024-09-23 18:52:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727117570000|2024-09-23 18:52:50|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1727117580000|2024-09-23 18:53:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727117590000|2024-09-23 18:53:10|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727117600000|2024-09-23 18:53:20|52.58|52.28|52.63|52.33|52.63|52.33|52.58|52.28|2
1727117610000|2024-09-23 18:53:30|52.62|52.32|52.58|52.28|52.62|52.32|52.57|52.27|4
1727117620000|2024-09-23 18:53:40|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727117630000|2024-09-23 18:53:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1727117640000|2024-09-23 18:54:00|52.59|52.29|52.63|52.33|52.63|52.33|52.59|52.29|4
1727117660000|2024-09-23 18:54:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727117680000|2024-09-23 18:54:40|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727117700000|2024-09-23 18:55:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727117710000|2024-09-23 18:55:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727117730000|2024-09-23 18:55:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727117740000|2024-09-23 18:55:40|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727117750000|2024-09-23 18:55:50|52.66|52.36|52.65|52.35|52.67|52.37|52.65|52.35|4
1727117760000|2024-09-23 18:56:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727117770000|2024-09-23 18:56:10|52.68|52.38|52.64|52.34|52.68|52.38|52.64|52.34|5
1727117780000|2024-09-23 18:56:20|52.63|52.33|52.61|52.31|52.64|52.34|52.61|52.31|5
1727117790000|2024-09-23 18:56:30|52.62|52.32|52.62|52.32|52.63|52.33|52.61|52.31|4
1727117810000|2024-09-23 18:56:50|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1727117820000|2024-09-23 18:57:00|52.62|52.32|52.47|52.17|52.62|52.32|52.47|52.17|2
1727117830000|2024-09-23 18:57:10|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|2
1727117840000|2024-09-23 18:57:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727117860000|2024-09-23 18:57:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727117870000|2024-09-23 18:57:50|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727117880000|2024-09-23 18:58:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727117910000|2024-09-23 18:58:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727118000000|2024-09-23 19:00:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727118020000|2024-09-23 19:00:20|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|7
1727118040000|2024-09-23 19:00:40|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727118050000|2024-09-23 19:00:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727118060000|2024-09-23 19:01:00|52.46|52.16|52.46|52.16|52.47|52.17|52.45|52.15|5
1727118070000|2024-09-23 19:01:10|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|5
1727118080000|2024-09-23 19:01:20|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1727118090000|2024-09-23 19:01:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727118100000|2024-09-23 19:01:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727118120000|2024-09-23 19:02:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727118150000|2024-09-23 19:02:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727118160000|2024-09-23 19:02:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727118170000|2024-09-23 19:02:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727118210000|2024-09-23 19:03:30|52.48|52.18|52.52|52.22|52.52|52.22|52.48|52.18|3
1727118220000|2024-09-23 19:03:40|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|6
1727118240000|2024-09-23 19:04:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727118250000|2024-09-23 19:04:10|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1727118260000|2024-09-23 19:04:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727118270000|2024-09-23 19:04:30|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727118280000|2024-09-23 19:04:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727118290000|2024-09-23 19:04:50|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|3
1727118300000|2024-09-23 19:05:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727118310000|2024-09-23 19:05:10|52.54|52.24|52.49|52.19|52.54|52.24|52.48|52.18|7
1727118320000|2024-09-23 19:05:20|52.5|52.2|52.48|52.18|52.5|52.2|52.47|52.17|5
1727118330000|2024-09-23 19:05:30|52.49|52.19|52.54|52.24|52.54|52.24|52.48|52.18|7
1727118340000|2024-09-23 19:05:40|52.52|52.22|52.53|52.23|52.54|52.24|52.52|52.22|4
1727118350000|2024-09-23 19:05:50|52.54|52.24|52.53|52.23|52.54|52.24|52.51|52.21|6
1727118360000|2024-09-23 19:06:00|52.48|52.18|52.47|52.17|52.49|52.19|52.47|52.17|4
1727118370000|2024-09-23 19:06:10|52.46|52.16|52.52|52.22|52.52|52.22|52.46|52.16|5
1727118380000|2024-09-23 19:06:20|52.51|52.21|52.47|52.17|52.53|52.23|52.47|52.17|4
1727118390000|2024-09-23 19:06:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727118410000|2024-09-23 19:06:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727118420000|2024-09-23 19:07:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727118430000|2024-09-23 19:07:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727118460000|2024-09-23 19:07:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727118500000|2024-09-23 19:08:20|52.44|52.14|52.46|52.16|52.46|52.16|52.44|52.14|3
1727118510000|2024-09-23 19:08:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727118520000|2024-09-23 19:08:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727118540000|2024-09-23 19:09:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727118550000|2024-09-23 19:09:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727118570000|2024-09-23 19:09:30|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|4
1727118580000|2024-09-23 19:09:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727118590000|2024-09-23 19:09:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727118600000|2024-09-23 19:10:00|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|4
1727118610000|2024-09-23 19:10:10|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1727118620000|2024-09-23 19:10:20|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727118630000|2024-09-23 19:10:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727118640000|2024-09-23 19:10:40|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|3
1727118800000|2024-09-23 19:13:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727118810000|2024-09-23 19:13:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1727118820000|2024-09-23 19:13:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727118830000|2024-09-23 19:13:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727118920000|2024-09-23 19:15:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727118960000|2024-09-23 19:16:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727118970000|2024-09-23 19:16:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727119010000|2024-09-23 19:16:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727119030000|2024-09-23 19:17:10|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|5
1727119040000|2024-09-23 19:17:20|52.51|52.21|52.46|52.16|52.51|52.21|52.46|52.16|5
1727119050000|2024-09-23 19:17:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727119090000|2024-09-23 19:18:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727119100000|2024-09-23 19:18:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727119110000|2024-09-23 19:18:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727119130000|2024-09-23 19:18:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727119140000|2024-09-23 19:19:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727119150000|2024-09-23 19:19:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727119170000|2024-09-23 19:19:30|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727119180000|2024-09-23 19:19:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727119190000|2024-09-23 19:19:50|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|3
1727119200000|2024-09-23 19:20:00|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727119210000|2024-09-23 19:20:10|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|4
1727119220000|2024-09-23 19:20:20|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|4
1727119230000|2024-09-23 19:20:30|52.54|52.24|52.49|52.19|52.54|52.24|52.49|52.19|4
1727119240000|2024-09-23 19:20:40|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|2
1727119250000|2024-09-23 19:20:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727119260000|2024-09-23 19:21:00|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727119270000|2024-09-23 19:21:10|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|5
1727119280000|2024-09-23 19:21:20|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|6
1727119290000|2024-09-23 19:21:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727119320000|2024-09-23 19:22:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727119330000|2024-09-23 19:22:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727119340000|2024-09-23 19:22:20|52.54|52.24|52.58|52.28|52.58|52.28|52.54|52.24|3
1727119350000|2024-09-23 19:22:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727119360000|2024-09-23 19:22:40|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|5
1727119370000|2024-09-23 19:22:50|52.61|52.31|52.66|52.36|52.66|52.36|52.61|52.31|5
1727119380000|2024-09-23 19:23:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727119390000|2024-09-23 19:23:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727119400000|2024-09-23 19:23:20|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727119410000|2024-09-23 19:23:30|52.62|52.32|52.64|52.34|52.65|52.35|52.6|52.3|5
1727119430000|2024-09-23 19:23:50|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|3
1727119450000|2024-09-23 19:24:10|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727119460000|2024-09-23 19:24:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727119470000|2024-09-23 19:24:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727119500000|2024-09-23 19:25:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727119510000|2024-09-23 19:25:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727119560000|2024-09-23 19:26:00|52.61|52.31|52.66|52.36|52.66|52.36|52.61|52.31|5
1727119580000|2024-09-23 19:26:20|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|2
1727119600000|2024-09-23 19:26:40|52.61|52.31|52.58|52.28|52.61|52.31|52.58|52.28|2
1727119610000|2024-09-23 19:26:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1727119620000|2024-09-23 19:27:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727119630000|2024-09-23 19:27:10|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727119640000|2024-09-23 19:27:20|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|2
1727119650000|2024-09-23 19:27:30|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|5
1727119660000|2024-09-23 19:27:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727119670000|2024-09-23 19:27:50|52.68|52.38|52.69|52.39|52.69|52.39|52.67|52.37|4
1727119680000|2024-09-23 19:28:00|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727119690000|2024-09-23 19:28:10|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|5
1727119710000|2024-09-23 19:28:30|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|5
1727119720000|2024-09-23 19:28:40|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1727119740000|2024-09-23 19:29:00|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727119750000|2024-09-23 19:29:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727119760000|2024-09-23 19:29:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727119770000|2024-09-23 19:29:30|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727119780000|2024-09-23 19:29:40|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|2
1727119800000|2024-09-23 19:30:00|52.62|52.32|52.56|52.26|52.62|52.32|52.56|52.26|5
1727119810000|2024-09-23 19:30:10|52.55|52.25|52.57|52.27|52.57|52.27|52.54|52.24|4
1727119820000|2024-09-23 19:30:20|52.56|52.26|52.57|52.27|52.58|52.28|52.56|52.26|4
1727119830000|2024-09-23 19:30:30|52.58|52.28|52.56|52.26|52.58|52.28|52.55|52.25|6
1727119840000|2024-09-23 19:30:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727119850000|2024-09-23 19:30:50|52.57|52.27|52.61|52.31|52.61|52.31|52.57|52.27|5
1727119860000|2024-09-23 19:31:00|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|4
1727119870000|2024-09-23 19:31:10|52.6|52.3|52.64|52.34|52.65|52.35|52.6|52.3|5
1727119880000|2024-09-23 19:31:20|52.61|52.31|52.62|52.32|52.65|52.35|52.59|52.29|7
1727119890000|2024-09-23 19:31:30|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|2
1727119900000|2024-09-23 19:31:40|52.68|52.38|52.69|52.39|52.7|52.4|52.65|52.35|7
1727119910000|2024-09-23 19:31:50|52.71|52.41|52.56|52.26|52.71|52.41|52.56|52.26|7
1727119920000|2024-09-23 19:32:00|52.55|52.25|52.44|52.14|52.55|52.25|52.42|52.12|7
1727119930000|2024-09-23 19:32:10|52.48|52.18|52.51|52.21|52.51|52.21|52.48|52.18|4
1727119940000|2024-09-23 19:32:20|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727119950000|2024-09-23 19:32:30|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727119970000|2024-09-23 19:32:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727119980000|2024-09-23 19:33:00|52.49|52.19|52.48|52.18|52.53|52.23|52.48|52.18|4
1727119990000|2024-09-23 19:33:10|52.49|52.19|52.5|52.2|52.51|52.21|52.48|52.18|5
1727120000000|2024-09-23 19:33:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727120010000|2024-09-23 19:33:30|52.49|52.19|52.46|52.16|52.53|52.23|52.45|52.15|7
1727120020000|2024-09-23 19:33:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727120040000|2024-09-23 19:34:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727120060000|2024-09-23 19:34:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727120070000|2024-09-23 19:34:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727120080000|2024-09-23 19:34:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727120090000|2024-09-23 19:34:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727120100000|2024-09-23 19:35:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727120110000|2024-09-23 19:35:10|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|2
1727120120000|2024-09-23 19:35:20|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1727120130000|2024-09-23 19:35:30|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|5
1727120140000|2024-09-23 19:35:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727120150000|2024-09-23 19:35:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727120160000|2024-09-23 19:36:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|4
1727120170000|2024-09-23 19:36:10|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|3
1727120180000|2024-09-23 19:36:20|52.51|52.21|52.52|52.22|52.52|52.22|52.49|52.19|5
1727120190000|2024-09-23 19:36:30|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1727120200000|2024-09-23 19:36:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727120210000|2024-09-23 19:36:50|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|2
1727120220000|2024-09-23 19:37:00|52.54|52.24|52.49|52.19|52.54|52.24|52.49|52.19|5
1727120230000|2024-09-23 19:37:10|52.51|52.21|52.5|52.2|52.55|52.25|52.5|52.2|6
1727120240000|2024-09-23 19:37:20|52.52|52.22|52.49|52.19|52.52|52.22|52.49|52.19|6
1727120250000|2024-09-23 19:37:30|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|3
1727120260000|2024-09-23 19:37:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727120270000|2024-09-23 19:37:50|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|2
1727120280000|2024-09-23 19:38:00|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|2
1727120290000|2024-09-23 19:38:10|52.47|52.17|52.5|52.2|52.52|52.22|52.47|52.17|7
1727120300000|2024-09-23 19:38:20|52.52|52.22|52.48|52.18|52.52|52.22|52.48|52.18|7
1727120310000|2024-09-23 19:38:30|52.47|52.17|52.5|52.2|52.53|52.23|52.47|52.17|7
1727120330000|2024-09-23 19:38:50|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|4
1727120340000|2024-09-23 19:39:00|52.47|52.17|52.44|52.14|52.47|52.17|52.44|52.14|3
1727120350000|2024-09-23 19:39:10|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|2
1727120360000|2024-09-23 19:39:20|52.4|52.1|52.43|52.13|52.43|52.13|52.39|52.09|3
1727120370000|2024-09-23 19:39:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727120380000|2024-09-23 19:39:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727120400000|2024-09-23 19:40:00|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1727120410000|2024-09-23 19:40:10|52.4|52.1|52.45|52.15|52.45|52.15|52.4|52.1|4
1727120420000|2024-09-23 19:40:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727120430000|2024-09-23 19:40:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727120450000|2024-09-23 19:40:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727120480000|2024-09-23 19:41:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727120520000|2024-09-23 19:42:00|52.43|52.13|52.39|52.09|52.43|52.13|52.38|52.08|4
1727120530000|2024-09-23 19:42:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727120540000|2024-09-23 19:42:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727120550000|2024-09-23 19:42:30|52.41|52.11|52.37|52.07|52.41|52.11|52.37|52.07|4
1727120560000|2024-09-23 19:42:40|52.38|52.08|52.4|52.1|52.41|52.11|52.38|52.08|4
1727120580000|2024-09-23 19:43:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727120590000|2024-09-23 19:43:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727120600000|2024-09-23 19:43:20|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|2
1727120610000|2024-09-23 19:43:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727120620000|2024-09-23 19:43:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727120640000|2024-09-23 19:44:00|52.39|52.09|52.38|52.08|52.39|52.09|52.37|52.07|4
1727120650000|2024-09-23 19:44:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727120930000|2024-09-23 19:48:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727121020000|2024-09-23 19:50:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727121090000|2024-09-23 19:51:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727121100000|2024-09-23 19:51:40|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|3
1727121110000|2024-09-23 19:51:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727121120000|2024-09-23 19:52:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727121190000|2024-09-23 19:53:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727121210000|2024-09-23 19:53:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727121220000|2024-09-23 19:53:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727121230000|2024-09-23 19:53:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727121240000|2024-09-23 19:54:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727121250000|2024-09-23 19:54:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727121260000|2024-09-23 19:54:20|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|3
1727121270000|2024-09-23 19:54:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727121280000|2024-09-23 19:54:40|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|3
1727121290000|2024-09-23 19:54:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727121300000|2024-09-23 19:55:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727121330000|2024-09-23 19:55:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727121670000|2024-09-23 20:01:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727121680000|2024-09-23 20:01:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727121690000|2024-09-23 20:01:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727121700000|2024-09-23 20:01:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727121780000|2024-09-23 20:03:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727121790000|2024-09-23 20:03:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727121800000|2024-09-23 20:03:20|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1727121810000|2024-09-23 20:03:30|51.9|51.6|51.92|51.62|51.93|51.63|51.89|51.59|10
1727121820000|2024-09-23 20:03:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|7
1727121830000|2024-09-23 20:03:50|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|5
1727121840000|2024-09-23 20:04:00|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|11
1727121850000|2024-09-23 20:04:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727121860000|2024-09-23 20:04:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727121900000|2024-09-23 20:05:00|51.87|51.57|51.9|51.6|51.9|51.6|51.87|51.57|3
1727121910000|2024-09-23 20:05:10|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|4
1727121940000|2024-09-23 20:05:40|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|6
1727121950000|2024-09-23 20:05:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727122180000|2024-09-23 20:09:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727122190000|2024-09-23 20:09:50|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727122200000|2024-09-23 20:10:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727122210000|2024-09-23 20:10:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727122220000|2024-09-23 20:10:20|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|7
1727122230000|2024-09-23 20:10:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727122240000|2024-09-23 20:10:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727122250000|2024-09-23 20:10:50|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1727122260000|2024-09-23 20:11:00|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1727122270000|2024-09-23 20:11:10|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|2
1727122280000|2024-09-23 20:11:20|52.12|51.82|52.13|51.83|52.14|51.84|52.12|51.82|5
1727122290000|2024-09-23 20:11:30|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|2
1727122300000|2024-09-23 20:11:40|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|5
1727122310000|2024-09-23 20:11:50|52.2|51.9|52.19|51.89|52.22|51.92|52.19|51.89|7
1727122320000|2024-09-23 20:12:00|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|10
1727122330000|2024-09-23 20:12:10|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|3
1727122340000|2024-09-23 20:12:20|52.28|51.98|52.28|51.98|52.29|51.99|52.26|51.96|7
1727122350000|2024-09-23 20:12:30|52.27|51.97|52.25|51.95|52.28|51.98|52.25|51.95|9
1727122360000|2024-09-23 20:12:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727122370000|2024-09-23 20:12:50|52.26|51.96|52.27|51.97|52.28|51.98|52.26|51.96|5
1727122380000|2024-09-23 20:13:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727122390000|2024-09-23 20:13:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727122400000|2024-09-23 20:13:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727122410000|2024-09-23 20:13:30|52.27|51.97|52.27|51.97|52.29|51.99|52.27|51.97|5
1727122430000|2024-09-23 20:13:50|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|7
1727122440000|2024-09-23 20:14:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727122450000|2024-09-23 20:14:10|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727122460000|2024-09-23 20:14:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727122470000|2024-09-23 20:14:30|52.26|51.96|52.24|51.94|52.27|51.97|52.23|51.93|7
1727122480000|2024-09-23 20:14:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727122490000|2024-09-23 20:14:50|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|7
1727122500000|2024-09-23 20:15:00|52.24|51.94|52.22|51.92|52.25|51.95|52.21|51.91|13
1727122510000|2024-09-23 20:15:10|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|8
1727122520000|2024-09-23 20:15:20|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|5
1727122530000|2024-09-23 20:15:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1727122540000|2024-09-23 20:15:40|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|6
1727122550000|2024-09-23 20:15:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727122560000|2024-09-23 20:16:00|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727122570000|2024-09-23 20:16:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727122580000|2024-09-23 20:16:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727122590000|2024-09-23 20:16:30|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|5
1727122600000|2024-09-23 20:16:40|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|6
1727122610000|2024-09-23 20:16:50|52.2|51.9|52.23|51.93|52.27|51.97|52.2|51.9|9
1727122620000|2024-09-23 20:17:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727122630000|2024-09-23 20:17:10|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727122640000|2024-09-23 20:17:20|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1727122650000|2024-09-23 20:17:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727122660000|2024-09-23 20:17:40|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727122670000|2024-09-23 20:17:50|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1727122680000|2024-09-23 20:18:00|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|8
1727122690000|2024-09-23 20:18:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727122700000|2024-09-23 20:18:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727122710000|2024-09-23 20:18:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727122720000|2024-09-23 20:18:40|52.2|51.9|52.24|51.94|52.24|51.94|52.19|51.89|8
1727122730000|2024-09-23 20:18:50|52.25|51.95|52.29|51.99|52.29|51.99|52.25|51.95|3
1727122740000|2024-09-23 20:19:00|52.3|52|52.32|52.02|52.32|52.02|52.3|52|5
1727122760000|2024-09-23 20:19:20|52.35|52.05|52.39|52.09|52.39|52.09|52.34|52.04|9
1727122770000|2024-09-23 20:19:30|52.38|52.08|52.39|52.09|52.39|52.09|52.36|52.06|11
1727122780000|2024-09-23 20:19:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727122790000|2024-09-23 20:19:50|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|9
1727122800000|2024-09-23 20:20:00|52.39|52.09|52.36|52.06|52.39|52.09|52.36|52.06|3
1727122810000|2024-09-23 20:20:10|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|3
1727122820000|2024-09-23 20:20:20|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|5
1727122840000|2024-09-23 20:20:40|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|3
1727122850000|2024-09-23 20:20:50|52.34|52.04|52.33|52.03|52.35|52.05|52.32|52.02|6
1727122860000|2024-09-23 20:21:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727122870000|2024-09-23 20:21:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727122890000|2024-09-23 20:21:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727122900000|2024-09-23 20:21:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727122910000|2024-09-23 20:21:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|5
1727122920000|2024-09-23 20:22:00|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727122930000|2024-09-23 20:22:10|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727122940000|2024-09-23 20:22:20|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727122950000|2024-09-23 20:22:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727122960000|2024-09-23 20:22:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727122980000|2024-09-23 20:23:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727122990000|2024-09-23 20:23:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727123000000|2024-09-23 20:23:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727123180000|2024-09-23 20:26:20|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|3
1727123190000|2024-09-23 20:26:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727123200000|2024-09-23 20:26:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727123210000|2024-09-23 20:26:50|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|10
1727123230000|2024-09-23 20:27:10|52.1|51.8|52.11|51.81|52.12|51.82|52.1|51.8|5
1727123240000|2024-09-23 20:27:20|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|6
1727123250000|2024-09-23 20:27:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1727123260000|2024-09-23 20:27:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727123270000|2024-09-23 20:27:50|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|3
1727123280000|2024-09-23 20:28:00|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|6
1727123290000|2024-09-23 20:28:10|52.12|51.82|52.12|51.82|52.12|51.82|52.1|51.8|13
1727123300000|2024-09-23 20:28:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|13
1727123310000|2024-09-23 20:28:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727123320000|2024-09-23 20:28:40|52.13|51.83|52.17|51.87|52.19|51.89|52.13|51.83|7
1727123330000|2024-09-23 20:28:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727123340000|2024-09-23 20:29:00|52.14|51.84|52.2|51.9|52.21|51.91|52.14|51.84|7
1727123350000|2024-09-23 20:29:10|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|4
1727123360000|2024-09-23 20:29:20|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|8
1727123370000|2024-09-23 20:29:30|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1727123390000|2024-09-23 20:29:50|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727123400000|2024-09-23 20:30:00|52.25|51.95|52.26|51.96|52.26|51.96|52.23|51.93|10
1727123410000|2024-09-23 20:30:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|6
1727123430000|2024-09-23 20:30:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727123440000|2024-09-23 20:30:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727123450000|2024-09-23 20:30:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727123460000|2024-09-23 20:31:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727123470000|2024-09-23 20:31:10|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727123490000|2024-09-23 20:31:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|9
1727123510000|2024-09-23 20:31:50|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727123520000|2024-09-23 20:32:00|52.23|51.93|52.2|51.9|52.24|51.94|52.2|51.9|6
1727123530000|2024-09-23 20:32:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727123540000|2024-09-23 20:32:20|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|8
1727123550000|2024-09-23 20:32:30|52.2|51.9|52.19|51.89|52.21|51.91|52.19|51.89|4
1727123560000|2024-09-23 20:32:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727123570000|2024-09-23 20:32:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727123580000|2024-09-23 20:33:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727123590000|2024-09-23 20:33:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727123610000|2024-09-23 20:33:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727123630000|2024-09-23 20:33:50|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727123640000|2024-09-23 20:34:00|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|6
1727123650000|2024-09-23 20:34:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1727123660000|2024-09-23 20:34:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|8
1727123670000|2024-09-23 20:34:30|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1727123680000|2024-09-23 20:34:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727123690000|2024-09-23 20:34:50|52.18|51.88|52.19|51.89|52.2|51.9|52.18|51.88|4
1727123700000|2024-09-23 20:35:00|52.2|51.9|52.18|51.88|52.2|51.9|52.18|51.88|3
1727123710000|2024-09-23 20:35:10|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1727123720000|2024-09-23 20:35:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727123730000|2024-09-23 20:35:30|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|3
1727123740000|2024-09-23 20:35:40|52.14|51.84|52.11|51.81|52.14|51.84|52.11|51.81|3
1727123750000|2024-09-23 20:35:50|52.1|51.8|52.15|51.85|52.15|51.85|52.1|51.8|9
1727123760000|2024-09-23 20:36:00|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|9
1727123770000|2024-09-23 20:36:10|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1727123780000|2024-09-23 20:36:20|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|3
1727123790000|2024-09-23 20:36:30|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727123800000|2024-09-23 20:36:40|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1727123810000|2024-09-23 20:36:50|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|6
1727123820000|2024-09-23 20:37:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727123840000|2024-09-23 20:37:20|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|7
1727123860000|2024-09-23 20:37:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1727123870000|2024-09-23 20:37:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727123880000|2024-09-23 20:38:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|4
1727123890000|2024-09-23 20:38:10|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|7
1727123900000|2024-09-23 20:38:20|52.21|51.91|52.25|51.95|52.25|51.95|52.21|51.91|2
1727123940000|2024-09-23 20:39:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727123950000|2024-09-23 20:39:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727123960000|2024-09-23 20:39:20|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|4
1727124020000|2024-09-23 20:40:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727124060000|2024-09-23 20:41:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727124070000|2024-09-23 20:41:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727124080000|2024-09-23 20:41:20|52.27|51.97|52.32|52.02|52.34|52.04|52.27|51.97|5
1727124090000|2024-09-23 20:41:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727124100000|2024-09-23 20:41:40|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|4
1727124110000|2024-09-23 20:41:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727124150000|2024-09-23 20:42:30|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|5
1727124160000|2024-09-23 20:42:40|52.33|52.03|52.35|52.05|52.36|52.06|52.33|52.03|8
1727124170000|2024-09-23 20:42:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727124190000|2024-09-23 20:43:10|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727124200000|2024-09-23 20:43:20|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|7
1727124240000|2024-09-23 20:44:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727124300000|2024-09-23 20:45:00|52.35|52.05|52.37|52.07|52.37|52.07|52.34|52.04|7
1727124310000|2024-09-23 20:45:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727124320000|2024-09-23 20:45:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727124330000|2024-09-23 20:45:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1727124340000|2024-09-23 20:45:40|52.31|52.01|52.3|52|52.32|52.02|52.3|52|7
1727124350000|2024-09-23 20:45:50|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|4
1727124360000|2024-09-23 20:46:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727124370000|2024-09-23 20:46:10|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|2
1727124380000|2024-09-23 20:46:20|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1727124390000|2024-09-23 20:46:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727124400000|2024-09-23 20:46:40|52.39|52.09|52.44|52.14|52.44|52.14|52.38|52.08|9
1727124410000|2024-09-23 20:46:50|52.45|52.15|52.49|52.19|52.51|52.21|52.44|52.14|8
1727124420000|2024-09-23 20:47:00|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1727124430000|2024-09-23 20:47:10|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|6
1727124440000|2024-09-23 20:47:20|52.5|52.2|52.5|52.2|52.51|52.21|52.49|52.19|7
1727124450000|2024-09-23 20:47:30|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727124460000|2024-09-23 20:47:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727124470000|2024-09-23 20:47:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727124480000|2024-09-23 20:48:00|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727124490000|2024-09-23 20:48:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1727124500000|2024-09-23 20:48:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727124510000|2024-09-23 20:48:30|52.46|52.16|52.5|52.2|52.5|52.2|52.46|52.16|6
1727124520000|2024-09-23 20:48:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727124530000|2024-09-23 20:48:50|52.5|52.2|52.51|52.21|52.53|52.23|52.49|52.19|5
1727124540000|2024-09-23 20:49:00|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727124550000|2024-09-23 20:49:10|52.54|52.24|52.58|52.28|52.58|52.28|52.53|52.23|9
1727124560000|2024-09-23 20:49:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1727124580000|2024-09-23 20:49:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727124590000|2024-09-23 20:49:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727124600000|2024-09-23 20:50:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|4
1727124620000|2024-09-23 20:50:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727124640000|2024-09-23 20:50:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727124650000|2024-09-23 20:50:50|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1727124660000|2024-09-23 20:51:00|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1727124710000|2024-09-23 20:51:50|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727124720000|2024-09-23 20:52:00|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|5
1727124730000|2024-09-23 20:52:10|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727124740000|2024-09-23 20:52:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727124760000|2024-09-23 20:52:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727124770000|2024-09-23 20:52:50|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|3
1727125170000|2024-09-23 20:59:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|4
1727125180000|2024-09-23 20:59:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727125190000|2024-09-23 20:59:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1727125210000|2024-09-23 21:00:10|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|4
1727125220000|2024-09-23 21:00:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727125240000|2024-09-23 21:00:40|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727125250000|2024-09-23 21:00:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727125260000|2024-09-23 21:01:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727125270000|2024-09-23 21:01:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727125280000|2024-09-23 21:01:20|52.26|51.96|52.24|51.94|52.29|51.99|52.23|51.93|8
1727125290000|2024-09-23 21:01:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727125300000|2024-09-23 21:01:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727125310000|2024-09-23 21:01:50|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727125320000|2024-09-23 21:02:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727125340000|2024-09-23 21:02:20|52.24|51.94|52.22|51.92|52.24|51.94|52.21|51.91|8
1727125350000|2024-09-23 21:02:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1727125360000|2024-09-23 21:02:40|52.2|51.9|52.21|51.91|52.22|51.92|52.2|51.9|4
1727125370000|2024-09-23 21:02:50|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727125380000|2024-09-23 21:03:00|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|7
1727125390000|2024-09-23 21:03:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727125410000|2024-09-23 21:03:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|6
1727125420000|2024-09-23 21:03:40|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|6
1727125430000|2024-09-23 21:03:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727125440000|2024-09-23 21:04:00|52.21|51.91|52.21|51.91|52.22|51.92|52.21|51.91|3
1727125450000|2024-09-23 21:04:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1727125460000|2024-09-23 21:04:20|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|5
1727125480000|2024-09-23 21:04:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1727125490000|2024-09-23 21:04:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727125500000|2024-09-23 21:05:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727125510000|2024-09-23 21:05:10|52.26|51.96|52.31|52.01|52.32|52.02|52.26|51.96|10
1727125520000|2024-09-23 21:05:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727125530000|2024-09-23 21:05:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727125540000|2024-09-23 21:05:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727125560000|2024-09-23 21:06:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727125570000|2024-09-23 21:06:10|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|6
1727125590000|2024-09-23 21:06:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|4
1727125600000|2024-09-23 21:06:40|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|3
1727125610000|2024-09-23 21:06:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727125620000|2024-09-23 21:07:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727125640000|2024-09-23 21:07:20|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|5
1727125650000|2024-09-23 21:07:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727125670000|2024-09-23 21:07:50|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727125680000|2024-09-23 21:08:00|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1727125690000|2024-09-23 21:08:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1727125700000|2024-09-23 21:08:20|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|6
1727125710000|2024-09-23 21:08:30|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727125720000|2024-09-23 21:08:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727125730000|2024-09-23 21:08:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|5
1727125760000|2024-09-23 21:09:20|52.3|52|52.3|52|52.3|52|52.27|51.97|5
1727125770000|2024-09-23 21:09:30|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1727125780000|2024-09-23 21:09:40|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727125800000|2024-09-23 21:10:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|3
1727125810000|2024-09-23 21:10:10|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|4
1727125820000|2024-09-23 21:10:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727125830000|2024-09-23 21:10:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727125840000|2024-09-23 21:10:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727125850000|2024-09-23 21:10:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727125860000|2024-09-23 21:11:00|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|4
1727125870000|2024-09-23 21:11:10|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|3
1727125880000|2024-09-23 21:11:20|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727125890000|2024-09-23 21:11:30|52.39|52.09|52.37|52.07|52.4|52.1|52.37|52.07|3
1727125900000|2024-09-23 21:11:40|52.38|52.08|52.4|52.1|52.41|52.11|52.38|52.08|5
1727125910000|2024-09-23 21:11:50|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|5
1727125940000|2024-09-23 21:12:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727125970000|2024-09-23 21:12:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727126030000|2024-09-23 21:13:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727126040000|2024-09-23 21:14:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727126060000|2024-09-23 21:14:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727126070000|2024-09-23 21:14:30|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727126090000|2024-09-23 21:14:50|52.41|52.11|52.4|52.1|52.42|52.12|52.4|52.1|10
1727126100000|2024-09-23 21:15:00|52.39|52.09|52.34|52.04|52.39|52.09|52.34|52.04|7
1727126110000|2024-09-23 21:15:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727126120000|2024-09-23 21:15:20|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|6
1727126140000|2024-09-23 21:15:40|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727126160000|2024-09-23 21:16:00|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1727126170000|2024-09-23 21:16:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727126180000|2024-09-23 21:16:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727126190000|2024-09-23 21:16:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727126200000|2024-09-23 21:16:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727126210000|2024-09-23 21:16:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727126220000|2024-09-23 21:17:00|52.35|52.05|52.34|52.04|52.35|52.05|52.33|52.03|5
1727126230000|2024-09-23 21:17:10|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1727126240000|2024-09-23 21:17:20|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727126250000|2024-09-23 21:17:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727126260000|2024-09-23 21:17:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727126270000|2024-09-23 21:17:50|52.34|52.04|52.21|51.91|52.34|52.04|52.21|51.91|9
1727126280000|2024-09-23 21:18:00|52.2|51.9|52.18|51.88|52.21|51.91|52.18|51.88|12
1727126290000|2024-09-23 21:18:10|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1727126300000|2024-09-23 21:18:20|52.21|51.91|52.21|51.91|52.22|51.92|52.2|51.9|4
1727126310000|2024-09-23 21:18:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727126340000|2024-09-23 21:19:00|52.18|51.88|52.14|51.84|52.19|51.89|52.14|51.84|8
1727126350000|2024-09-23 21:19:10|52.12|51.82|52.15|51.85|52.16|51.86|52.12|51.82|7
1727126360000|2024-09-23 21:19:20|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|2
1727126370000|2024-09-23 21:19:30|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727126390000|2024-09-23 21:19:50|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1727126410000|2024-09-23 21:20:10|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|3
1727126420000|2024-09-23 21:20:20|52.09|51.79|52.04|51.74|52.09|51.79|52.04|51.74|4
1727126450000|2024-09-23 21:20:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727126470000|2024-09-23 21:21:10|52.04|51.74|52.1|51.8|52.1|51.8|52.04|51.74|5
1727126480000|2024-09-23 21:21:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727126490000|2024-09-23 21:21:30|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|15
1727126500000|2024-09-23 21:21:40|52.14|51.84|52.14|51.84|52.15|51.85|52.12|51.82|7
1727126510000|2024-09-23 21:21:50|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|22
1727126520000|2024-09-23 21:22:00|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|17
1727126530000|2024-09-23 21:22:10|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|16
1727126540000|2024-09-23 21:22:20|52.16|51.86|52.3|52|52.3|52|52.15|51.85|25
1727126550000|2024-09-23 21:22:30|52.31|52.01|52.35|52.05|52.35|52.05|52.31|52.01|9
1727126560000|2024-09-23 21:22:40|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|5
1727126570000|2024-09-23 21:22:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727126580000|2024-09-23 21:23:00|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|5
1727126590000|2024-09-23 21:23:10|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|9
1727126600000|2024-09-23 21:23:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727126620000|2024-09-23 21:23:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727126630000|2024-09-23 21:23:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727126640000|2024-09-23 21:24:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727126660000|2024-09-23 21:24:20|52.4|52.1|52.3|52|52.4|52.1|52.29|51.99|9
1727126670000|2024-09-23 21:24:30|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|4
1727126680000|2024-09-23 21:24:40|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1727126690000|2024-09-23 21:24:50|52.3|52|52.3|52|52.3|52|52.29|51.99|13
1727126700000|2024-09-23 21:25:00|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727126720000|2024-09-23 21:25:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727126730000|2024-09-23 21:25:30|52.34|52.04|52.38|52.08|52.38|52.08|52.34|52.04|5
1727126740000|2024-09-23 21:25:40|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|3
1727126750000|2024-09-23 21:25:50|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|4
1727126870000|2024-09-23 21:27:50|52.33|52.03|52.31|52.01|52.33|52.03|52.3|52|5
1727126880000|2024-09-23 21:28:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727126890000|2024-09-23 21:28:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727126900000|2024-09-23 21:28:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727126910000|2024-09-23 21:28:30|52.28|51.98|52.24|51.94|52.28|51.98|52.24|51.94|3
1727126920000|2024-09-23 21:28:40|52.25|51.95|52.28|51.98|52.28|51.98|52.25|51.95|4
1727126930000|2024-09-23 21:28:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727126940000|2024-09-23 21:29:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727126950000|2024-09-23 21:29:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727126990000|2024-09-23 21:29:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727127000000|2024-09-23 21:30:00|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|14
1727127010000|2024-09-23 21:30:10|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|10
1727127020000|2024-09-23 21:30:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|10
1727127030000|2024-09-23 21:30:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|10
1727127040000|2024-09-23 21:30:40|52.33|52.03|52.33|52.03|52.33|52.03|52.32|52.02|5
1727127060000|2024-09-23 21:31:00|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|5
1727127070000|2024-09-23 21:31:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727127090000|2024-09-23 21:31:30|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727127110000|2024-09-23 21:31:50|52.35|52.05|52.39|52.09|52.39|52.09|52.35|52.05|4
1727127120000|2024-09-23 21:32:00|52.4|52.1|52.44|52.14|52.45|52.15|52.4|52.1|6
1727127180000|2024-09-23 21:33:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727127230000|2024-09-23 21:33:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727127240000|2024-09-23 21:34:00|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|4
1727127250000|2024-09-23 21:34:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727127260000|2024-09-23 21:34:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727127280000|2024-09-23 21:34:40|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727127300000|2024-09-23 21:35:00|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|4
1727127380000|2024-09-23 21:36:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727127390000|2024-09-23 21:36:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727127400000|2024-09-23 21:36:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727127410000|2024-09-23 21:36:50|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|5
1727127420000|2024-09-23 21:37:00|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|7
1727127490000|2024-09-23 21:38:10|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727127500000|2024-09-23 21:38:20|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|7
1727127510000|2024-09-23 21:38:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727127540000|2024-09-23 21:39:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727127580000|2024-09-23 21:39:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|10
1727127600000|2024-09-23 21:40:00|52.41|52.11|52.31|52.01|52.41|52.11|52.31|52.01|9
1727127610000|2024-09-23 21:40:10|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|5
1727127620000|2024-09-23 21:40:20|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727127630000|2024-09-23 21:40:30|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|3
1727127640000|2024-09-23 21:40:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727127660000|2024-09-23 21:41:00|52.36|52.06|52.34|52.04|52.37|52.07|52.34|52.04|4
1727127670000|2024-09-23 21:41:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727127690000|2024-09-23 21:41:30|52.37|52.07|52.36|52.06|52.38|52.08|52.36|52.06|6
1727127700000|2024-09-23 21:41:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727127710000|2024-09-23 21:41:50|52.35|52.05|52.33|52.03|52.36|52.06|52.33|52.03|5
1727127720000|2024-09-23 21:42:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727127730000|2024-09-23 21:42:10|52.31|52.01|52.3|52|52.32|52.02|52.3|52|4
1727127740000|2024-09-23 21:42:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727127760000|2024-09-23 21:42:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727127770000|2024-09-23 21:42:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727127780000|2024-09-23 21:43:00|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727127800000|2024-09-23 21:43:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727127820000|2024-09-23 21:43:40|52.33|52.03|52.3|52|52.33|52.03|52.3|52|3
1727127830000|2024-09-23 21:43:50|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|9
1727127840000|2024-09-23 21:44:00|52.3|52|52.27|51.97|52.31|52.01|52.27|51.97|6
1727127850000|2024-09-23 21:44:10|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|7
1727127860000|2024-09-23 21:44:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727127870000|2024-09-23 21:44:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727127880000|2024-09-23 21:44:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727127890000|2024-09-23 21:44:50|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727127920000|2024-09-23 21:45:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727127960000|2024-09-23 21:46:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727127970000|2024-09-23 21:46:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727127980000|2024-09-23 21:46:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|10
1727127990000|2024-09-23 21:46:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|12
1727128000000|2024-09-23 21:46:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727128020000|2024-09-23 21:47:00|52.28|51.98|52.25|51.95|52.28|51.98|52.25|51.95|3
1727128030000|2024-09-23 21:47:10|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|5
1727128040000|2024-09-23 21:47:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727128110000|2024-09-23 21:48:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727128140000|2024-09-23 21:49:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1727128150000|2024-09-23 21:49:10|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1727128190000|2024-09-23 21:49:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727128230000|2024-09-23 21:50:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727128240000|2024-09-23 21:50:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727128260000|2024-09-23 21:51:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727128270000|2024-09-23 21:51:10|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1727128280000|2024-09-23 21:51:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727128290000|2024-09-23 21:51:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727128310000|2024-09-23 21:51:50|52.3|52|52.34|52.04|52.35|52.05|52.3|52|10
1727128320000|2024-09-23 21:52:00|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|5
1727128420000|2024-09-23 21:53:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727128450000|2024-09-23 21:54:10|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1727128470000|2024-09-23 21:54:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727128480000|2024-09-23 21:54:40|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727128500000|2024-09-23 21:55:00|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|4
1727128510000|2024-09-23 21:55:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727128530000|2024-09-23 21:55:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727128540000|2024-09-23 21:55:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727128550000|2024-09-23 21:55:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727128570000|2024-09-23 21:56:10|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|3
1727128580000|2024-09-23 21:56:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1727128590000|2024-09-23 21:56:30|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1727128630000|2024-09-23 21:57:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727128650000|2024-09-23 21:57:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727128670000|2024-09-23 21:57:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727128680000|2024-09-23 21:58:00|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727128700000|2024-09-23 21:58:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727128710000|2024-09-23 21:58:30|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|5
1727128740000|2024-09-23 21:59:00|52.38|52.08|52.4|52.1|52.4|52.1|52.37|52.07|13
1727128750000|2024-09-23 21:59:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727128770000|2024-09-23 21:59:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727128780000|2024-09-23 21:59:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727128800000|2024-09-23 22:00:00|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|5
1727128810000|2024-09-23 22:00:10|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|5
1727128830000|2024-09-23 22:00:30|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1727128840000|2024-09-23 22:00:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727128910000|2024-09-23 22:01:50|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727128920000|2024-09-23 22:02:00|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|5
1727128930000|2024-09-23 22:02:10|52.47|52.17|52.53|52.23|52.54|52.24|52.47|52.17|7
1727128950000|2024-09-23 22:02:30|52.52|52.22|52.49|52.19|52.52|52.22|52.48|52.18|4
1727128960000|2024-09-23 22:02:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727128970000|2024-09-23 22:02:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727128980000|2024-09-23 22:03:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|5
1727128990000|2024-09-23 22:03:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727129030000|2024-09-23 22:03:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727129040000|2024-09-23 22:04:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727129430000|2024-09-23 22:10:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727129440000|2024-09-23 22:10:40|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|4
1727129500000|2024-09-23 22:11:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727129510000|2024-09-23 22:11:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727129520000|2024-09-23 22:12:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727129530000|2024-09-23 22:12:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727129550000|2024-09-23 22:12:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727129560000|2024-09-23 22:12:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727129580000|2024-09-23 22:13:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727129590000|2024-09-23 22:13:10|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727129610000|2024-09-23 22:13:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727129640000|2024-09-23 22:14:00|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727129660000|2024-09-23 22:14:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727129670000|2024-09-23 22:14:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727129700000|2024-09-23 22:15:00|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|4
1727129720000|2024-09-23 22:15:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1727130180000|2024-09-23 22:23:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727130190000|2024-09-23 22:23:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727130200000|2024-09-23 22:23:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1727130350000|2024-09-23 22:25:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727130370000|2024-09-23 22:26:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727130380000|2024-09-23 22:26:20|52.43|52.13|52.42|52.12|52.43|52.13|52.41|52.11|3
1727130430000|2024-09-23 22:27:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727130450000|2024-09-23 22:27:30|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727130470000|2024-09-23 22:27:50|52.42|52.12|52.46|52.16|52.47|52.17|52.42|52.12|3
1727130480000|2024-09-23 22:28:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727130500000|2024-09-23 22:28:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727130510000|2024-09-23 22:28:30|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|2
1727130520000|2024-09-23 22:28:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727130530000|2024-09-23 22:28:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727130540000|2024-09-23 22:29:00|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|2
1727130600000|2024-09-23 22:30:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727130610000|2024-09-23 22:30:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727130620000|2024-09-23 22:30:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727130630000|2024-09-23 22:30:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727130640000|2024-09-23 22:30:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727130660000|2024-09-23 22:31:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727130700000|2024-09-23 22:31:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727130710000|2024-09-23 22:31:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727130730000|2024-09-23 22:32:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727130750000|2024-09-23 22:32:30|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727130770000|2024-09-23 22:32:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727130780000|2024-09-23 22:33:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727130790000|2024-09-23 22:33:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727130840000|2024-09-23 22:34:00|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1727130850000|2024-09-23 22:34:10|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1727130870000|2024-09-23 22:34:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727130880000|2024-09-23 22:34:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727130890000|2024-09-23 22:34:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727130900000|2024-09-23 22:35:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727130910000|2024-09-23 22:35:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727130970000|2024-09-23 22:36:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727131090000|2024-09-23 22:38:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727131120000|2024-09-23 22:38:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727131210000|2024-09-23 22:40:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727131250000|2024-09-23 22:40:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727131260000|2024-09-23 22:41:00|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1727131270000|2024-09-23 22:41:10|52.42|52.12|52.42|52.12|52.44|52.14|52.42|52.12|4
1727131290000|2024-09-23 22:41:30|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727131300000|2024-09-23 22:41:40|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|8
1727131510000|2024-09-23 22:45:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727131560000|2024-09-23 22:46:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727131570000|2024-09-23 22:46:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727131580000|2024-09-23 22:46:20|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727131630000|2024-09-23 22:47:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727131690000|2024-09-23 22:48:10|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|3
1727131730000|2024-09-23 22:48:50|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1727131740000|2024-09-23 22:49:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727131750000|2024-09-23 22:49:10|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727131760000|2024-09-23 22:49:20|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727131770000|2024-09-23 22:49:30|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727131810000|2024-09-23 22:50:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727131830000|2024-09-23 22:50:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727131840000|2024-09-23 22:50:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727131850000|2024-09-23 22:50:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727131930000|2024-09-23 22:52:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1727132050000|2024-09-23 22:54:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727132090000|2024-09-23 22:54:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|6
1727132100000|2024-09-23 22:55:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727132190000|2024-09-23 22:56:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727132250000|2024-09-23 22:57:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727132370000|2024-09-23 22:59:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727132390000|2024-09-23 22:59:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727132400000|2024-09-23 23:00:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727132410000|2024-09-23 23:00:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727132430000|2024-09-23 23:00:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727132490000|2024-09-23 23:01:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727132520000|2024-09-23 23:02:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727132530000|2024-09-23 23:02:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727132540000|2024-09-23 23:02:20|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1727132690000|2024-09-23 23:04:50|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1727132720000|2024-09-23 23:05:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727132740000|2024-09-23 23:05:40|52.42|52.12|52.41|52.11|52.43|52.13|52.41|52.11|3
1727132760000|2024-09-23 23:06:00|52.42|52.12|52.41|52.11|52.42|52.12|52.4|52.1|4
1727132770000|2024-09-23 23:06:10|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727132810000|2024-09-23 23:06:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727132840000|2024-09-23 23:07:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727132850000|2024-09-23 23:07:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727132860000|2024-09-23 23:07:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727132890000|2024-09-23 23:08:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727133020000|2024-09-23 23:10:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727133060000|2024-09-23 23:11:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727133070000|2024-09-23 23:11:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727133080000|2024-09-23 23:11:20|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|3
1727133100000|2024-09-23 23:11:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727133130000|2024-09-23 23:12:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727133140000|2024-09-23 23:12:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1727133150000|2024-09-23 23:12:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|6
1727133160000|2024-09-23 23:12:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|4
1727133170000|2024-09-23 23:12:50|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|2
1727133200000|2024-09-23 23:13:20|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|2
1727133210000|2024-09-23 23:13:30|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|3
1727133230000|2024-09-23 23:13:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727133270000|2024-09-23 23:14:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727133280000|2024-09-23 23:14:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727133680000|2024-09-23 23:21:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727133720000|2024-09-23 23:22:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727133740000|2024-09-23 23:22:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727133830000|2024-09-23 23:23:50|52.35|52.05|52.27|51.97|52.35|52.05|52.27|51.97|2
1727133860000|2024-09-23 23:24:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727133890000|2024-09-23 23:24:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727133900000|2024-09-23 23:25:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727133920000|2024-09-23 23:25:20|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1727133930000|2024-09-23 23:25:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727133940000|2024-09-23 23:25:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727133950000|2024-09-23 23:25:50|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|3
1727133960000|2024-09-23 23:26:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727133970000|2024-09-23 23:26:10|52.19|51.89|52.21|51.91|52.21|51.91|52.18|51.88|6
1727133980000|2024-09-23 23:26:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727133990000|2024-09-23 23:26:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727134000000|2024-09-23 23:26:40|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727134030000|2024-09-23 23:27:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727134050000|2024-09-23 23:27:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727134060000|2024-09-23 23:27:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727134070000|2024-09-23 23:27:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727134090000|2024-09-23 23:28:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727134100000|2024-09-23 23:28:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727134120000|2024-09-23 23:28:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727134130000|2024-09-23 23:28:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1727134170000|2024-09-23 23:29:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727134180000|2024-09-23 23:29:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727134190000|2024-09-23 23:29:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727134200000|2024-09-23 23:30:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1727134220000|2024-09-23 23:30:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727134230000|2024-09-23 23:30:30|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1727134240000|2024-09-23 23:30:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727134260000|2024-09-23 23:31:00|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|3
1727134290000|2024-09-23 23:31:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727134320000|2024-09-23 23:32:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727134360000|2024-09-23 23:32:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727134430000|2024-09-23 23:33:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727134460000|2024-09-23 23:34:20|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727134490000|2024-09-23 23:34:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727134500000|2024-09-23 23:35:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727134520000|2024-09-23 23:35:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727134700000|2024-09-23 23:38:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727134760000|2024-09-23 23:39:20|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727134800000|2024-09-23 23:40:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727134850000|2024-09-23 23:40:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727134940000|2024-09-23 23:42:20|52.4|52.1|52.45|52.15|52.45|52.15|52.4|52.1|4
1727134970000|2024-09-23 23:42:50|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1727134990000|2024-09-23 23:43:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|6
1727135000000|2024-09-23 23:43:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727135010000|2024-09-23 23:43:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135020000|2024-09-23 23:43:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1727135040000|2024-09-23 23:44:00|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1727135050000|2024-09-23 23:44:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1727135060000|2024-09-23 23:44:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135070000|2024-09-23 23:44:30|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727135090000|2024-09-23 23:44:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727135100000|2024-09-23 23:45:00|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727135130000|2024-09-23 23:45:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135140000|2024-09-23 23:45:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727135150000|2024-09-23 23:45:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727135280000|2024-09-23 23:48:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727135300000|2024-09-23 23:48:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727135320000|2024-09-23 23:48:40|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|2
1727135690000|2024-09-23 23:54:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135700000|2024-09-23 23:55:00|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727135720000|2024-09-23 23:55:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135780000|2024-09-23 23:56:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727135800000|2024-09-23 23:56:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727135810000|2024-09-23 23:56:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135820000|2024-09-23 23:57:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727135830000|2024-09-23 23:57:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727135840000|2024-09-23 23:57:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727135930000|2024-09-23 23:58:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727136000000|2024-09-24 00:00:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136020000|2024-09-24 00:00:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727136030000|2024-09-24 00:00:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136040000|2024-09-24 00:00:40|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727136070000|2024-09-24 00:01:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727136080000|2024-09-24 00:01:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727136090000|2024-09-24 00:01:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727136120000|2024-09-24 00:02:00|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|3
1727136140000|2024-09-24 00:02:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727136180000|2024-09-24 00:03:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727136430000|2024-09-24 00:07:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727136450000|2024-09-24 00:07:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727136460000|2024-09-24 00:07:40|52.38|52.08|52.45|52.15|52.45|52.15|52.38|52.08|5
1727136470000|2024-09-24 00:07:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727136480000|2024-09-24 00:08:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727136490000|2024-09-24 00:08:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136500000|2024-09-24 00:08:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727136530000|2024-09-24 00:08:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727136540000|2024-09-24 00:09:00|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|3
1727136550000|2024-09-24 00:09:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727136560000|2024-09-24 00:09:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727136570000|2024-09-24 00:09:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727136580000|2024-09-24 00:09:40|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|4
1727136590000|2024-09-24 00:09:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727136600000|2024-09-24 00:10:00|52.43|52.13|52.44|52.14|52.44|52.14|52.42|52.12|6
1727136610000|2024-09-24 00:10:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136620000|2024-09-24 00:10:20|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|2
1727136630000|2024-09-24 00:10:30|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727136640000|2024-09-24 00:10:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727136670000|2024-09-24 00:11:10|52.43|52.13|52.46|52.16|52.46|52.16|52.43|52.13|6
1727136680000|2024-09-24 00:11:20|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727136700000|2024-09-24 00:11:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136710000|2024-09-24 00:11:50|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1727136740000|2024-09-24 00:12:20|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1727136750000|2024-09-24 00:12:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136760000|2024-09-24 00:12:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727136770000|2024-09-24 00:12:50|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1727136790000|2024-09-24 00:13:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727136820000|2024-09-24 00:13:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727136860000|2024-09-24 00:14:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727136890000|2024-09-24 00:14:50|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727136900000|2024-09-24 00:15:00|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1727136910000|2024-09-24 00:15:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|4
1727136920000|2024-09-24 00:15:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727136930000|2024-09-24 00:15:30|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|4
1727136940000|2024-09-24 00:15:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|4
1727136960000|2024-09-24 00:16:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|5
1727136970000|2024-09-24 00:16:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1727136980000|2024-09-24 00:16:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727136990000|2024-09-24 00:16:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727137000000|2024-09-24 00:16:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727137010000|2024-09-24 00:16:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727137020000|2024-09-24 00:17:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727137040000|2024-09-24 00:17:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727137050000|2024-09-24 00:17:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727137060000|2024-09-24 00:17:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727137070000|2024-09-24 00:17:50|52.48|52.18|52.51|52.21|52.51|52.21|52.48|52.18|4
1727137080000|2024-09-24 00:18:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727137090000|2024-09-24 00:18:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727137110000|2024-09-24 00:18:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727137120000|2024-09-24 00:18:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727137140000|2024-09-24 00:19:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1727137150000|2024-09-24 00:19:10|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|5
1727137160000|2024-09-24 00:19:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727137170000|2024-09-24 00:19:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727137180000|2024-09-24 00:19:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727137210000|2024-09-24 00:20:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727137220000|2024-09-24 00:20:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727137270000|2024-09-24 00:21:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727137290000|2024-09-24 00:21:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727137300000|2024-09-24 00:21:40|52.46|52.16|52.43|52.13|52.46|52.16|52.43|52.13|3
1727137320000|2024-09-24 00:22:00|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|3
1727137330000|2024-09-24 00:22:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727137340000|2024-09-24 00:22:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727137360000|2024-09-24 00:22:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727137390000|2024-09-24 00:23:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727137410000|2024-09-24 00:23:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727137440000|2024-09-24 00:24:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727137450000|2024-09-24 00:24:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727137470000|2024-09-24 00:24:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727137480000|2024-09-24 00:24:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727137490000|2024-09-24 00:24:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727137500000|2024-09-24 00:25:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727137520000|2024-09-24 00:25:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727137560000|2024-09-24 00:26:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727137600000|2024-09-24 00:26:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727137630000|2024-09-24 00:27:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727138690000|2024-09-24 00:44:50|52.3|52|52.24|51.94|52.31|52.01|52.24|51.94|8
1727138700000|2024-09-24 00:45:00|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|3
1727138710000|2024-09-24 00:45:10|52.23|51.93|52.16|51.86|52.23|51.93|52.16|51.86|4
1727138720000|2024-09-24 00:45:20|52.09|51.79|52.02|51.72|52.09|51.79|52.01|51.71|16
1727138730000|2024-09-24 00:45:30|52.03|51.73|52.05|51.75|52.07|51.77|52.01|51.71|15
1727138740000|2024-09-24 00:45:40|52.04|51.74|52.1|51.8|52.1|51.8|52.04|51.74|14
1727138750000|2024-09-24 00:45:50|52.09|51.79|52.07|51.77|52.09|51.79|52.06|51.76|11
1727138760000|2024-09-24 00:46:00|52.08|51.78|52.06|51.76|52.09|51.79|52.04|51.74|9
1727138770000|2024-09-24 00:46:10|52.05|51.75|52.03|51.73|52.06|51.76|52|51.7|12
1727138780000|2024-09-24 00:46:20|52.02|51.72|52.09|51.79|52.09|51.79|52.02|51.72|13
1727138790000|2024-09-24 00:46:30|52.08|51.78|52.05|51.75|52.08|51.78|52.04|51.74|5
1727138800000|2024-09-24 00:46:40|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|5
1727138810000|2024-09-24 00:46:50|52.09|51.79|52.05|51.75|52.09|51.79|52.03|51.73|11
1727138820000|2024-09-24 00:47:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727138830000|2024-09-24 00:47:10|52.04|51.74|52.07|51.77|52.07|51.77|52.03|51.73|6
1727138840000|2024-09-24 00:47:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|9
1727138850000|2024-09-24 00:47:30|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1727138860000|2024-09-24 00:47:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|7
1727138870000|2024-09-24 00:47:50|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|6
1727138880000|2024-09-24 00:48:00|52.06|51.76|52.06|51.76|52.06|51.76|52.02|51.72|6
1727138890000|2024-09-24 00:48:10|52.07|51.77|52.01|51.71|52.07|51.77|52.01|51.71|4
1727138900000|2024-09-24 00:48:20|52|51.7|51.98|51.68|52|51.7|51.98|51.68|4
1727138910000|2024-09-24 00:48:30|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|5
1727138920000|2024-09-24 00:48:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727138930000|2024-09-24 00:48:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727138940000|2024-09-24 00:49:00|51.99|51.69|51.96|51.66|52|51.7|51.96|51.66|8
1727138950000|2024-09-24 00:49:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|7
1727138960000|2024-09-24 00:49:20|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1727138970000|2024-09-24 00:49:30|51.97|51.67|51.98|51.68|51.99|51.69|51.96|51.66|6
1727138980000|2024-09-24 00:49:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727138990000|2024-09-24 00:49:50|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727139000000|2024-09-24 00:50:00|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|6
1727139010000|2024-09-24 00:50:10|51.94|51.64|51.98|51.68|51.98|51.68|51.94|51.64|5
1727139020000|2024-09-24 00:50:20|51.99|51.69|52.06|51.76|52.07|51.77|51.99|51.69|7
1727139030000|2024-09-24 00:50:30|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|5
1727139040000|2024-09-24 00:50:40|52.03|51.73|52.02|51.72|52.05|51.75|52.02|51.72|6
1727139050000|2024-09-24 00:50:50|52.03|51.73|52.04|51.74|52.06|51.76|52.03|51.73|6
1727139060000|2024-09-24 00:51:00|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|4
1727139070000|2024-09-24 00:51:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727139080000|2024-09-24 00:51:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1727139100000|2024-09-24 00:51:40|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|3
1727139110000|2024-09-24 00:51:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727139120000|2024-09-24 00:52:00|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|4
1727139130000|2024-09-24 00:52:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727139140000|2024-09-24 00:52:20|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1727139150000|2024-09-24 00:52:30|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|4
1727139160000|2024-09-24 00:52:40|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727139170000|2024-09-24 00:52:50|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1727139180000|2024-09-24 00:53:00|52|51.7|52.01|51.71|52.01|51.71|52|51.7|10
1727139190000|2024-09-24 00:53:10|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1727139200000|2024-09-24 00:53:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727139680000|2024-09-24 01:01:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727139690000|2024-09-24 01:01:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727139700000|2024-09-24 01:01:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727139720000|2024-09-24 01:02:00|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|2
1727139730000|2024-09-24 01:02:10|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1727139740000|2024-09-24 01:02:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727139750000|2024-09-24 01:02:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727139760000|2024-09-24 01:02:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727139780000|2024-09-24 01:03:00|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727139790000|2024-09-24 01:03:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727139810000|2024-09-24 01:03:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727139820000|2024-09-24 01:03:40|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1727139830000|2024-09-24 01:03:50|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|4
1727139840000|2024-09-24 01:04:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727139850000|2024-09-24 01:04:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727139860000|2024-09-24 01:04:20|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|3
1727139890000|2024-09-24 01:04:50|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|3
1727139910000|2024-09-24 01:05:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727139920000|2024-09-24 01:05:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727139940000|2024-09-24 01:05:40|51.97|51.67|52.01|51.71|52.01|51.71|51.97|51.67|11
1727139950000|2024-09-24 01:05:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727139970000|2024-09-24 01:06:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727139980000|2024-09-24 01:06:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727140000000|2024-09-24 01:06:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727140020000|2024-09-24 01:07:00|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1727140040000|2024-09-24 01:07:20|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1727140050000|2024-09-24 01:07:30|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727140060000|2024-09-24 01:07:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727140070000|2024-09-24 01:07:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727140080000|2024-09-24 01:08:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727140090000|2024-09-24 01:08:10|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727140100000|2024-09-24 01:08:20|52|51.7|52.03|51.73|52.03|51.73|52|51.7|4
1727140110000|2024-09-24 01:08:30|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|3
1727140120000|2024-09-24 01:08:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727140150000|2024-09-24 01:09:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727140160000|2024-09-24 01:09:20|52.06|51.76|52.01|51.71|52.06|51.76|52.01|51.71|3
1727140180000|2024-09-24 01:09:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727140200000|2024-09-24 01:10:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727140210000|2024-09-24 01:10:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727140220000|2024-09-24 01:10:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727140240000|2024-09-24 01:10:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727140250000|2024-09-24 01:10:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727140260000|2024-09-24 01:11:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727140270000|2024-09-24 01:11:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727140280000|2024-09-24 01:11:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727140300000|2024-09-24 01:11:40|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727140310000|2024-09-24 01:11:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727140320000|2024-09-24 01:12:00|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|3
1727140350000|2024-09-24 01:12:30|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1727140360000|2024-09-24 01:12:40|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|3
1727140370000|2024-09-24 01:12:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|4
1727140390000|2024-09-24 01:13:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727140410000|2024-09-24 01:13:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727140420000|2024-09-24 01:13:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727140430000|2024-09-24 01:13:50|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1727140440000|2024-09-24 01:14:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|5
1727140450000|2024-09-24 01:14:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727140470000|2024-09-24 01:14:30|52.03|51.73|52.02|51.72|52.04|51.74|52.01|51.71|8
1727140480000|2024-09-24 01:14:40|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1727140490000|2024-09-24 01:14:50|52.02|51.72|52|51.7|52.02|51.72|52|51.7|3
1727140500000|2024-09-24 01:15:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727140510000|2024-09-24 01:15:10|52.01|51.71|52.03|51.73|52.04|51.74|52.01|51.71|10
1727140520000|2024-09-24 01:15:20|52.04|51.74|52.03|51.73|52.05|51.75|52.02|51.72|10
1727140530000|2024-09-24 01:15:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1727140540000|2024-09-24 01:15:40|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|5
1727140550000|2024-09-24 01:15:50|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1727140560000|2024-09-24 01:16:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727140570000|2024-09-24 01:16:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|7
1727140580000|2024-09-24 01:16:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1727140590000|2024-09-24 01:16:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1727140600000|2024-09-24 01:16:40|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|4
1727140610000|2024-09-24 01:16:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727140750000|2024-09-24 01:19:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727140760000|2024-09-24 01:19:20|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727140770000|2024-09-24 01:19:30|52.12|51.82|52.13|51.83|52.14|51.84|52.12|51.82|6
1727140780000|2024-09-24 01:19:40|52.12|51.82|52.1|51.8|52.12|51.82|52.09|51.79|7
1727140790000|2024-09-24 01:19:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|3
1727140800000|2024-09-24 01:20:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|8
1727140810000|2024-09-24 01:20:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1727140820000|2024-09-24 01:20:20|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|8
1727140830000|2024-09-24 01:20:30|52.11|51.81|52.12|51.82|52.13|51.83|52.1|51.8|6
1727140840000|2024-09-24 01:20:40|52.13|51.83|52.11|51.81|52.13|51.83|52.11|51.81|3
1727140850000|2024-09-24 01:20:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727140860000|2024-09-24 01:21:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1727140970000|2024-09-24 01:22:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727140980000|2024-09-24 01:23:00|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1727140990000|2024-09-24 01:23:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1727141000000|2024-09-24 01:23:20|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727141010000|2024-09-24 01:23:30|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727141020000|2024-09-24 01:23:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727141040000|2024-09-24 01:24:00|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|7
1727141060000|2024-09-24 01:24:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727141080000|2024-09-24 01:24:40|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|4
1727141090000|2024-09-24 01:24:50|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|9
1727141100000|2024-09-24 01:25:00|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|4
1727141110000|2024-09-24 01:25:10|51.83|51.53|51.79|51.49|51.84|51.54|51.79|51.49|6
1727141120000|2024-09-24 01:25:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727141130000|2024-09-24 01:25:30|51.77|51.47|51.75|51.45|51.77|51.47|51.75|51.45|5
1727141140000|2024-09-24 01:25:40|51.74|51.44|51.75|51.45|51.75|51.45|51.72|51.42|7
1727141150000|2024-09-24 01:25:50|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|8
1727141160000|2024-09-24 01:26:00|51.78|51.48|51.78|51.48|51.79|51.49|51.76|51.46|6
1727141170000|2024-09-24 01:26:10|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|7
1727141180000|2024-09-24 01:26:20|51.78|51.48|51.75|51.45|51.78|51.48|51.75|51.45|10
1727141190000|2024-09-24 01:26:30|51.76|51.46|51.78|51.48|51.78|51.48|51.75|51.45|7
1727141200000|2024-09-24 01:26:40|51.77|51.47|51.73|51.43|51.77|51.47|51.73|51.43|6
1727141210000|2024-09-24 01:26:50|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727141220000|2024-09-24 01:27:00|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727141230000|2024-09-24 01:27:10|51.72|51.42|51.75|51.45|51.76|51.46|51.71|51.41|17
1727141240000|2024-09-24 01:27:20|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1727141250000|2024-09-24 01:27:30|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727141260000|2024-09-24 01:27:40|51.79|51.49|51.8|51.5|51.81|51.51|51.79|51.49|4
1727141270000|2024-09-24 01:27:50|51.79|51.49|51.8|51.5|51.8|51.5|51.78|51.48|8
1727141280000|2024-09-24 01:28:00|51.79|51.49|51.78|51.48|51.8|51.5|51.78|51.48|6
1727141300000|2024-09-24 01:28:20|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727141310000|2024-09-24 01:28:30|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|3
1727141340000|2024-09-24 01:29:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727141350000|2024-09-24 01:29:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|3
1727141360000|2024-09-24 01:29:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727141370000|2024-09-24 01:29:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727141380000|2024-09-24 01:29:40|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1727141390000|2024-09-24 01:29:50|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727141400000|2024-09-24 01:30:00|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1727141410000|2024-09-24 01:30:10|51.8|51.5|51.76|51.46|51.8|51.5|51.76|51.46|5
1727141420000|2024-09-24 01:30:20|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|11
1727141430000|2024-09-24 01:30:30|51.74|51.44|51.74|51.44|51.75|51.45|51.73|51.43|7
1727141440000|2024-09-24 01:30:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|6
1727141450000|2024-09-24 01:30:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727141460000|2024-09-24 01:31:00|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|6
1727141470000|2024-09-24 01:31:10|51.76|51.46|51.76|51.46|51.77|51.47|51.75|51.45|7
1727141480000|2024-09-24 01:31:20|51.75|51.45|51.72|51.42|51.75|51.45|51.72|51.42|4
1727141490000|2024-09-24 01:31:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727141500000|2024-09-24 01:31:40|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727141510000|2024-09-24 01:31:50|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|4
1727141520000|2024-09-24 01:32:00|51.73|51.43|51.72|51.42|51.74|51.44|51.72|51.42|6
1727141530000|2024-09-24 01:32:10|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|9
1727141540000|2024-09-24 01:32:20|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727141550000|2024-09-24 01:32:30|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1727141560000|2024-09-24 01:32:40|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|5
1727141570000|2024-09-24 01:32:50|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727141580000|2024-09-24 01:33:00|51.69|51.39|51.65|51.35|51.69|51.39|51.65|51.35|5
1727141590000|2024-09-24 01:33:10|51.66|51.36|51.64|51.34|51.66|51.36|51.63|51.33|9
1727141600000|2024-09-24 01:33:20|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|4
1727141610000|2024-09-24 01:33:30|51.65|51.35|51.62|51.32|51.65|51.35|51.62|51.32|4
1727141620000|2024-09-24 01:33:40|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727141630000|2024-09-24 01:33:50|51.62|51.32|51.66|51.36|51.66|51.36|51.62|51.32|10
1727141640000|2024-09-24 01:34:00|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|2
1727141650000|2024-09-24 01:34:10|51.66|51.36|51.68|51.38|51.68|51.38|51.66|51.36|5
1727141660000|2024-09-24 01:34:20|51.67|51.37|51.66|51.36|51.68|51.38|51.65|51.35|6
1727141670000|2024-09-24 01:34:30|51.65|51.35|51.65|51.35|51.65|51.35|51.64|51.34|3
1727141680000|2024-09-24 01:34:40|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727141690000|2024-09-24 01:34:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727141700000|2024-09-24 01:35:00|51.67|51.37|51.67|51.37|51.68|51.38|51.66|51.36|11
1727141710000|2024-09-24 01:35:10|51.68|51.38|51.73|51.43|51.73|51.43|51.67|51.37|7
1727141720000|2024-09-24 01:35:20|51.72|51.42|51.71|51.41|51.73|51.43|51.71|51.41|4
1727141730000|2024-09-24 01:35:30|51.7|51.4|51.69|51.39|51.71|51.41|51.69|51.39|4
1727141740000|2024-09-24 01:35:40|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727141750000|2024-09-24 01:35:50|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|3
1727141760000|2024-09-24 01:36:00|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727141770000|2024-09-24 01:36:10|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727141780000|2024-09-24 01:36:20|51.71|51.41|51.76|51.46|51.76|51.46|51.71|51.41|5
1727141800000|2024-09-24 01:36:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727141810000|2024-09-24 01:36:50|51.79|51.49|51.81|51.51|51.81|51.51|51.79|51.49|5
1727141820000|2024-09-24 01:37:00|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|5
1727141830000|2024-09-24 01:37:10|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1727141840000|2024-09-24 01:37:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|8
1727141850000|2024-09-24 01:37:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727141880000|2024-09-24 01:38:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1727141890000|2024-09-24 01:38:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727141900000|2024-09-24 01:38:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727141910000|2024-09-24 01:38:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727141940000|2024-09-24 01:39:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727141960000|2024-09-24 01:39:20|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727141970000|2024-09-24 01:39:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727141980000|2024-09-24 01:39:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727142020000|2024-09-24 01:40:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727142030000|2024-09-24 01:40:30|51.78|51.48|51.72|51.42|51.78|51.48|51.72|51.42|3
1727142040000|2024-09-24 01:40:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727142050000|2024-09-24 01:40:50|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727142060000|2024-09-24 01:41:00|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1727142070000|2024-09-24 01:41:10|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727142080000|2024-09-24 01:41:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727142090000|2024-09-24 01:41:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727142100000|2024-09-24 01:41:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727142140000|2024-09-24 01:42:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727142150000|2024-09-24 01:42:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727142160000|2024-09-24 01:42:40|51.81|51.51|51.82|51.52|51.82|51.52|51.8|51.5|3
1727142180000|2024-09-24 01:43:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727142190000|2024-09-24 01:43:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727142200000|2024-09-24 01:43:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727142210000|2024-09-24 01:43:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727142220000|2024-09-24 01:43:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727142230000|2024-09-24 01:43:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727142250000|2024-09-24 01:44:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727142260000|2024-09-24 01:44:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727142270000|2024-09-24 01:44:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727142300000|2024-09-24 01:45:00|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727142310000|2024-09-24 01:45:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727142320000|2024-09-24 01:45:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727142330000|2024-09-24 01:45:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727142340000|2024-09-24 01:45:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727142350000|2024-09-24 01:45:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727142360000|2024-09-24 01:46:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727142370000|2024-09-24 01:46:10|51.93|51.63|51.93|51.63|51.94|51.64|51.92|51.62|5
1727142380000|2024-09-24 01:46:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727142390000|2024-09-24 01:46:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727142400000|2024-09-24 01:46:40|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727142410000|2024-09-24 01:46:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727142430000|2024-09-24 01:47:10|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1727142440000|2024-09-24 01:47:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727142460000|2024-09-24 01:47:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727142480000|2024-09-24 01:48:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727142490000|2024-09-24 01:48:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727142500000|2024-09-24 01:48:20|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727142540000|2024-09-24 01:49:00|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1727142550000|2024-09-24 01:49:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727142560000|2024-09-24 01:49:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727142570000|2024-09-24 01:49:30|51.88|51.58|51.85|51.55|51.88|51.58|51.85|51.55|3
1727142580000|2024-09-24 01:49:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727142590000|2024-09-24 01:49:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727142600000|2024-09-24 01:50:00|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727142610000|2024-09-24 01:50:10|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|5
1727142620000|2024-09-24 01:50:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727142630000|2024-09-24 01:50:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727142640000|2024-09-24 01:50:40|51.83|51.53|51.86|51.56|51.86|51.56|51.83|51.53|5
1727142650000|2024-09-24 01:50:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727142660000|2024-09-24 01:51:00|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|3
1727142670000|2024-09-24 01:51:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727142680000|2024-09-24 01:51:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727142700000|2024-09-24 01:51:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727142710000|2024-09-24 01:51:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727142730000|2024-09-24 01:52:10|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|3
1727142740000|2024-09-24 01:52:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727142750000|2024-09-24 01:52:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727142760000|2024-09-24 01:52:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727142770000|2024-09-24 01:52:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727142780000|2024-09-24 01:53:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727142800000|2024-09-24 01:53:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727142820000|2024-09-24 01:53:40|51.94|51.64|51.97|51.67|51.97|51.67|51.94|51.64|5
1727142840000|2024-09-24 01:54:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727142870000|2024-09-24 01:54:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727142880000|2024-09-24 01:54:40|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1727142890000|2024-09-24 01:54:50|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727142900000|2024-09-24 01:55:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727142910000|2024-09-24 01:55:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727142920000|2024-09-24 01:55:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727142960000|2024-09-24 01:56:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727143020000|2024-09-24 01:57:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1727143030000|2024-09-24 01:57:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727143060000|2024-09-24 01:57:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|6
1727143070000|2024-09-24 01:57:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727143080000|2024-09-24 01:58:00|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727143090000|2024-09-24 01:58:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727143130000|2024-09-24 01:58:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727143140000|2024-09-24 01:59:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727143150000|2024-09-24 01:59:10|51.97|51.67|51.94|51.64|51.97|51.67|51.94|51.64|2
1727143180000|2024-09-24 01:59:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727143200000|2024-09-24 02:00:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727143210000|2024-09-24 02:00:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1727143230000|2024-09-24 02:00:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727143240000|2024-09-24 02:00:40|51.9|51.6|51.94|51.64|51.94|51.64|51.9|51.6|3
1727143250000|2024-09-24 02:00:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1727143260000|2024-09-24 02:01:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|10
1727143270000|2024-09-24 02:01:10|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|4
1727143280000|2024-09-24 02:01:20|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1727143290000|2024-09-24 02:01:30|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727143300000|2024-09-24 02:01:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727143310000|2024-09-24 02:01:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727143320000|2024-09-24 02:02:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1727143340000|2024-09-24 02:02:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727143350000|2024-09-24 02:02:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727143390000|2024-09-24 02:03:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727143410000|2024-09-24 02:03:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727143420000|2024-09-24 02:03:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727143430000|2024-09-24 02:03:50|51.81|51.51|51.73|51.43|51.81|51.51|51.72|51.42|6
1727143440000|2024-09-24 02:04:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|4
1727143470000|2024-09-24 02:04:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727143540000|2024-09-24 02:05:40|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727143550000|2024-09-24 02:05:50|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727143560000|2024-09-24 02:06:00|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727143570000|2024-09-24 02:06:10|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|5
1727143580000|2024-09-24 02:06:20|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|5
1727143600000|2024-09-24 02:06:40|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727143610000|2024-09-24 02:06:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727143620000|2024-09-24 02:07:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727143630000|2024-09-24 02:07:10|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727143650000|2024-09-24 02:07:30|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|4
1727143660000|2024-09-24 02:07:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727143670000|2024-09-24 02:07:50|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|2
1727143680000|2024-09-24 02:08:00|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727143690000|2024-09-24 02:08:10|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727143700000|2024-09-24 02:08:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727143710000|2024-09-24 02:08:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727143720000|2024-09-24 02:08:40|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727143730000|2024-09-24 02:08:50|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727143740000|2024-09-24 02:09:00|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727143760000|2024-09-24 02:09:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727143770000|2024-09-24 02:09:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727143800000|2024-09-24 02:10:00|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727143810000|2024-09-24 02:10:10|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727143830000|2024-09-24 02:10:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727143860000|2024-09-24 02:11:00|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727143870000|2024-09-24 02:11:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727143880000|2024-09-24 02:11:20|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727143890000|2024-09-24 02:11:30|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1727143900000|2024-09-24 02:11:40|51.66|51.36|51.62|51.32|51.66|51.36|51.59|51.29|10
1727143910000|2024-09-24 02:11:50|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|4
1727143920000|2024-09-24 02:12:00|51.61|51.31|51.6|51.3|51.63|51.33|51.6|51.3|9
1727143930000|2024-09-24 02:12:10|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727143940000|2024-09-24 02:12:20|51.59|51.29|51.58|51.28|51.59|51.29|51.58|51.28|2
1727143950000|2024-09-24 02:12:30|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1727143960000|2024-09-24 02:12:40|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727143970000|2024-09-24 02:12:50|51.55|51.25|51.54|51.24|51.55|51.25|51.54|51.24|2
1727143980000|2024-09-24 02:13:00|51.53|51.23|51.57|51.27|51.57|51.27|51.53|51.23|9
1727143990000|2024-09-24 02:13:10|51.58|51.28|51.57|51.27|51.58|51.28|51.57|51.27|2
1727144000000|2024-09-24 02:13:20|51.58|51.28|51.58|51.28|51.59|51.29|51.58|51.28|3
1727144010000|2024-09-24 02:13:30|51.57|51.27|51.55|51.25|51.57|51.27|51.55|51.25|4
1727144020000|2024-09-24 02:13:40|51.56|51.26|51.58|51.28|51.58|51.28|51.56|51.26|3
1727144030000|2024-09-24 02:13:50|51.57|51.27|51.58|51.28|51.58|51.28|51.57|51.27|4
1727144040000|2024-09-24 02:14:00|51.57|51.27|51.56|51.26|51.57|51.27|51.56|51.26|4
1727144050000|2024-09-24 02:14:10|51.55|51.25|51.55|51.25|51.55|51.25|51.55|51.25|1
1727144060000|2024-09-24 02:14:20|51.54|51.24|51.55|51.25|51.55|51.25|51.54|51.24|4
1727144070000|2024-09-24 02:14:30|51.56|51.26|51.55|51.25|51.56|51.26|51.54|51.24|6
1727144080000|2024-09-24 02:14:40|51.56|51.26|51.6|51.3|51.6|51.3|51.56|51.26|6
1727144090000|2024-09-24 02:14:50|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727144100000|2024-09-24 02:15:00|51.6|51.3|51.58|51.28|51.6|51.3|51.58|51.28|3
1727144120000|2024-09-24 02:15:20|51.59|51.29|51.59|51.29|51.59|51.29|51.58|51.28|3
1727144130000|2024-09-24 02:15:30|51.61|51.31|51.61|51.31|51.64|51.34|51.61|51.31|5
1727144140000|2024-09-24 02:15:40|51.63|51.33|51.63|51.33|51.63|51.33|51.62|51.32|3
1727144150000|2024-09-24 02:15:50|51.65|51.35|51.65|51.35|51.66|51.36|51.65|51.35|3
1727144160000|2024-09-24 02:16:00|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|3
1727144170000|2024-09-24 02:16:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727144180000|2024-09-24 02:16:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727144190000|2024-09-24 02:16:30|51.69|51.39|51.71|51.41|51.71|51.41|51.69|51.39|3
1727144200000|2024-09-24 02:16:40|51.7|51.4|51.71|51.41|51.73|51.43|51.7|51.4|6
1727144210000|2024-09-24 02:16:50|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727144220000|2024-09-24 02:17:00|51.7|51.4|51.75|51.45|51.75|51.45|51.7|51.4|5
1727144230000|2024-09-24 02:17:10|51.76|51.46|51.76|51.46|51.77|51.47|51.75|51.45|9
1727144240000|2024-09-24 02:17:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727144260000|2024-09-24 02:17:40|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727144290000|2024-09-24 02:18:10|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|5
1727144310000|2024-09-24 02:18:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|4
1727144320000|2024-09-24 02:18:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|3
1727144330000|2024-09-24 02:18:50|51.8|51.5|51.78|51.48|51.8|51.5|51.77|51.47|9
1727144340000|2024-09-24 02:19:00|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|5
1727144350000|2024-09-24 02:19:10|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727144360000|2024-09-24 02:19:20|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727144370000|2024-09-24 02:19:30|51.8|51.5|51.81|51.51|51.81|51.51|51.8|51.5|2
1727144380000|2024-09-24 02:19:40|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727144390000|2024-09-24 02:19:50|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1727144400000|2024-09-24 02:20:00|51.82|51.52|51.85|51.55|51.85|51.55|51.81|51.51|6
1727144410000|2024-09-24 02:20:10|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1727144420000|2024-09-24 02:20:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727144430000|2024-09-24 02:20:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727144440000|2024-09-24 02:20:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727144460000|2024-09-24 02:21:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727144470000|2024-09-24 02:21:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727144490000|2024-09-24 02:21:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|6
1727144500000|2024-09-24 02:21:40|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|5
1727144530000|2024-09-24 02:22:10|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|4
1727144540000|2024-09-24 02:22:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727144560000|2024-09-24 02:22:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727144570000|2024-09-24 02:22:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727144590000|2024-09-24 02:23:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727144610000|2024-09-24 02:23:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727144620000|2024-09-24 02:23:40|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727144630000|2024-09-24 02:23:50|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|5
1727144640000|2024-09-24 02:24:00|51.89|51.59|51.9|51.6|51.91|51.61|51.89|51.59|6
1727144660000|2024-09-24 02:24:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727144670000|2024-09-24 02:24:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727144680000|2024-09-24 02:24:40|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|2
1727144690000|2024-09-24 02:24:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727144700000|2024-09-24 02:25:00|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727144710000|2024-09-24 02:25:10|51.93|51.63|51.9|51.6|51.93|51.63|51.9|51.6|5
1727144720000|2024-09-24 02:25:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727144730000|2024-09-24 02:25:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727144740000|2024-09-24 02:25:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1727144750000|2024-09-24 02:25:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1727144760000|2024-09-24 02:26:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727144770000|2024-09-24 02:26:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727144780000|2024-09-24 02:26:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727144790000|2024-09-24 02:26:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727144800000|2024-09-24 02:26:40|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727144810000|2024-09-24 02:26:50|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|4
1727144830000|2024-09-24 02:27:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727144840000|2024-09-24 02:27:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727144850000|2024-09-24 02:27:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727144860000|2024-09-24 02:27:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727144870000|2024-09-24 02:27:50|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|4
1727144880000|2024-09-24 02:28:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727144890000|2024-09-24 02:28:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727144900000|2024-09-24 02:28:20|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727144910000|2024-09-24 02:28:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727144920000|2024-09-24 02:28:40|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|6
1727144930000|2024-09-24 02:28:50|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727144940000|2024-09-24 02:29:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727144960000|2024-09-24 02:29:20|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727144990000|2024-09-24 02:29:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727145000000|2024-09-24 02:30:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|3
1727145010000|2024-09-24 02:30:10|51.83|51.53|51.83|51.53|51.83|51.53|51.81|51.51|4
1727145020000|2024-09-24 02:30:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727145040000|2024-09-24 02:30:40|51.81|51.51|51.81|51.51|51.83|51.53|51.81|51.51|6
1727145050000|2024-09-24 02:30:50|51.82|51.52|51.84|51.54|51.84|51.54|51.81|51.51|4
1727145060000|2024-09-24 02:31:00|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727145070000|2024-09-24 02:31:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|8
1727145080000|2024-09-24 02:31:20|51.84|51.54|51.87|51.57|51.87|51.57|51.84|51.54|4
1727145100000|2024-09-24 02:31:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1727145110000|2024-09-24 02:31:50|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|4
1727145120000|2024-09-24 02:32:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727145130000|2024-09-24 02:32:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1727145140000|2024-09-24 02:32:20|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|5
1727145150000|2024-09-24 02:32:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727145160000|2024-09-24 02:32:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727145180000|2024-09-24 02:33:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727145190000|2024-09-24 02:33:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727145200000|2024-09-24 02:33:20|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|5
1727145220000|2024-09-24 02:33:40|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727145230000|2024-09-24 02:33:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727145240000|2024-09-24 02:34:00|51.84|51.54|51.79|51.49|51.84|51.54|51.79|51.49|3
1727145280000|2024-09-24 02:34:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727145290000|2024-09-24 02:34:50|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|5
1727145300000|2024-09-24 02:35:00|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|4
1727145310000|2024-09-24 02:35:10|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1727145320000|2024-09-24 02:35:20|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1727145330000|2024-09-24 02:35:30|51.73|51.43|51.73|51.43|51.74|51.44|51.73|51.43|3
1727145350000|2024-09-24 02:35:50|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|5
1727145360000|2024-09-24 02:36:00|51.73|51.43|51.73|51.43|51.74|51.44|51.72|51.42|5
1727145370000|2024-09-24 02:36:10|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|4
1727145380000|2024-09-24 02:36:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727145390000|2024-09-24 02:36:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727145400000|2024-09-24 02:36:40|51.79|51.49|51.79|51.49|51.79|51.49|51.78|51.48|3
1727145410000|2024-09-24 02:36:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727145420000|2024-09-24 02:37:00|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727145430000|2024-09-24 02:37:10|51.79|51.49|51.83|51.53|51.83|51.53|51.79|51.49|8
1727145440000|2024-09-24 02:37:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727145450000|2024-09-24 02:37:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|6
1727145460000|2024-09-24 02:37:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727145470000|2024-09-24 02:37:50|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727145480000|2024-09-24 02:38:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727145490000|2024-09-24 02:38:10|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727145500000|2024-09-24 02:38:20|51.83|51.53|51.8|51.5|51.83|51.53|51.8|51.5|6
1727145510000|2024-09-24 02:38:30|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|2
1727145520000|2024-09-24 02:38:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727145530000|2024-09-24 02:38:50|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|5
1727145540000|2024-09-24 02:39:00|51.82|51.52|51.83|51.53|51.83|51.53|51.81|51.51|5
1727145550000|2024-09-24 02:39:10|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|3
1727145570000|2024-09-24 02:39:30|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727145580000|2024-09-24 02:39:40|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727145590000|2024-09-24 02:39:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727145610000|2024-09-24 02:40:10|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727145620000|2024-09-24 02:40:20|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727145630000|2024-09-24 02:40:30|51.75|51.45|51.73|51.43|51.75|51.45|51.73|51.43|5
1727145640000|2024-09-24 02:40:40|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727145650000|2024-09-24 02:40:50|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|3
1727145660000|2024-09-24 02:41:00|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727145670000|2024-09-24 02:41:10|51.77|51.47|51.79|51.49|51.79|51.49|51.77|51.47|3
1727145680000|2024-09-24 02:41:20|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|4
1727145690000|2024-09-24 02:41:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727145700000|2024-09-24 02:41:40|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1727145720000|2024-09-24 02:42:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727145730000|2024-09-24 02:42:10|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727145740000|2024-09-24 02:42:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727145940000|2024-09-24 02:45:40|51.86|51.56|51.9|51.6|51.9|51.6|51.86|51.56|5
1727145960000|2024-09-24 02:46:00|51.89|51.59|51.92|51.62|51.93|51.63|51.89|51.59|5
1727145970000|2024-09-24 02:46:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727145990000|2024-09-24 02:46:30|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727146000000|2024-09-24 02:46:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727146010000|2024-09-24 02:46:50|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|2
1727146020000|2024-09-24 02:47:00|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1727146030000|2024-09-24 02:47:10|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1727146040000|2024-09-24 02:47:20|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|5
1727146050000|2024-09-24 02:47:30|51.93|51.63|51.99|51.69|51.99|51.69|51.93|51.63|7
1727146060000|2024-09-24 02:47:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727146070000|2024-09-24 02:47:50|52|51.7|52.01|51.71|52.01|51.71|51.99|51.69|4
1727146080000|2024-09-24 02:48:00|52|51.7|51.99|51.69|52|51.7|51.98|51.68|6
1727146090000|2024-09-24 02:48:10|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727146100000|2024-09-24 02:48:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727146130000|2024-09-24 02:48:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727146140000|2024-09-24 02:49:00|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|4
1727146150000|2024-09-24 02:49:10|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|3
1727146160000|2024-09-24 02:49:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727146170000|2024-09-24 02:49:30|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|2
1727146190000|2024-09-24 02:49:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727146200000|2024-09-24 02:50:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727146210000|2024-09-24 02:50:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727146230000|2024-09-24 02:50:30|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727146240000|2024-09-24 02:50:40|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727146250000|2024-09-24 02:50:50|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1727146270000|2024-09-24 02:51:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727146280000|2024-09-24 02:51:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727146290000|2024-09-24 02:51:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727146300000|2024-09-24 02:51:40|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727146310000|2024-09-24 02:51:50|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727146320000|2024-09-24 02:52:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727146330000|2024-09-24 02:52:10|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727146340000|2024-09-24 02:52:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1727146350000|2024-09-24 02:52:30|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727146360000|2024-09-24 02:52:40|51.9|51.6|51.91|51.61|51.92|51.62|51.9|51.6|5
1727146370000|2024-09-24 02:52:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727146400000|2024-09-24 02:53:20|51.93|51.63|51.94|51.64|51.95|51.65|51.93|51.63|6
1727146440000|2024-09-24 02:54:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727146460000|2024-09-24 02:54:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1727146470000|2024-09-24 02:54:30|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727146490000|2024-09-24 02:54:50|51.92|51.62|51.94|51.64|51.95|51.65|51.91|51.61|7
1727146500000|2024-09-24 02:55:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1727146510000|2024-09-24 02:55:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727146520000|2024-09-24 02:55:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727146530000|2024-09-24 02:55:30|51.92|51.62|51.9|51.6|51.92|51.62|51.89|51.59|6
1727146540000|2024-09-24 02:55:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727146550000|2024-09-24 02:55:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|6
1727146560000|2024-09-24 02:56:00|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|6
1727146570000|2024-09-24 02:56:10|51.91|51.61|51.92|51.62|51.93|51.63|51.91|51.61|4
1727146580000|2024-09-24 02:56:20|51.91|51.61|51.94|51.64|51.94|51.64|51.91|51.61|4
1727146590000|2024-09-24 02:56:30|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1727146600000|2024-09-24 02:56:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727146610000|2024-09-24 02:56:50|51.96|51.66|51.96|51.66|51.96|51.66|51.95|51.65|3
1727146620000|2024-09-24 02:57:00|51.95|51.65|51.94|51.64|51.96|51.66|51.94|51.64|6
1727146630000|2024-09-24 02:57:10|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1727146650000|2024-09-24 02:57:30|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|13
1727146660000|2024-09-24 02:57:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727146670000|2024-09-24 02:57:50|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|3
1727146680000|2024-09-24 02:58:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727146700000|2024-09-24 02:58:20|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727146710000|2024-09-24 02:58:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727146730000|2024-09-24 02:58:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727146740000|2024-09-24 02:59:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727146750000|2024-09-24 02:59:10|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727146760000|2024-09-24 02:59:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727146770000|2024-09-24 02:59:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727146780000|2024-09-24 02:59:40|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|4
1727146790000|2024-09-24 02:59:50|51.92|51.62|51.92|51.62|51.92|51.62|51.91|51.61|5
1727146800000|2024-09-24 03:00:00|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1727146810000|2024-09-24 03:00:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727146820000|2024-09-24 03:00:20|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|5
1727146830000|2024-09-24 03:00:30|51.93|51.63|51.92|51.62|51.93|51.63|51.91|51.61|5
1727146840000|2024-09-24 03:00:40|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|6
1727146850000|2024-09-24 03:00:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1727146860000|2024-09-24 03:01:00|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|5
1727146870000|2024-09-24 03:01:10|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727146880000|2024-09-24 03:01:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727146900000|2024-09-24 03:01:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727146910000|2024-09-24 03:01:50|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|4
1727146920000|2024-09-24 03:02:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727146930000|2024-09-24 03:02:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727146940000|2024-09-24 03:02:20|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727146950000|2024-09-24 03:02:30|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|4
1727146960000|2024-09-24 03:02:40|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|3
1727146970000|2024-09-24 03:02:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727146980000|2024-09-24 03:03:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727147000000|2024-09-24 03:03:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727147010000|2024-09-24 03:03:30|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|7
1727147020000|2024-09-24 03:03:40|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1727147030000|2024-09-24 03:03:50|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|6
1727147040000|2024-09-24 03:04:00|51.92|51.62|51.92|51.62|51.93|51.63|51.92|51.62|9
1727147050000|2024-09-24 03:04:10|51.93|51.63|51.91|51.61|51.93|51.63|51.9|51.6|7
1727147060000|2024-09-24 03:04:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727147070000|2024-09-24 03:04:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1727147090000|2024-09-24 03:04:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727147110000|2024-09-24 03:05:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727147120000|2024-09-24 03:05:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727147170000|2024-09-24 03:06:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1727147180000|2024-09-24 03:06:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727147190000|2024-09-24 03:06:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727147200000|2024-09-24 03:06:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727147210000|2024-09-24 03:06:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727147230000|2024-09-24 03:07:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727147320000|2024-09-24 03:08:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727147330000|2024-09-24 03:08:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727147370000|2024-09-24 03:09:30|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|2
1727147400000|2024-09-24 03:10:00|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|5
1727147410000|2024-09-24 03:10:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727147420000|2024-09-24 03:10:20|51.82|51.52|51.83|51.53|51.84|51.54|51.82|51.52|5
1727147430000|2024-09-24 03:10:30|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|4
1727147450000|2024-09-24 03:10:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727147460000|2024-09-24 03:11:00|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1727147490000|2024-09-24 03:11:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727147510000|2024-09-24 03:11:50|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727147540000|2024-09-24 03:12:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727147560000|2024-09-24 03:12:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727147590000|2024-09-24 03:13:10|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727147600000|2024-09-24 03:13:20|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727147610000|2024-09-24 03:13:30|51.84|51.54|51.88|51.58|51.88|51.58|51.84|51.54|3
1727147620000|2024-09-24 03:13:40|51.89|51.59|51.91|51.61|51.93|51.63|51.89|51.59|5
1727147630000|2024-09-24 03:13:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727147640000|2024-09-24 03:14:00|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|5
1727147650000|2024-09-24 03:14:10|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727147660000|2024-09-24 03:14:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727147680000|2024-09-24 03:14:40|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|4
1727147690000|2024-09-24 03:14:50|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727147700000|2024-09-24 03:15:00|51.93|51.63|51.93|51.63|51.93|51.63|51.92|51.62|3
1727147710000|2024-09-24 03:15:10|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727147720000|2024-09-24 03:15:20|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|5
1727147730000|2024-09-24 03:15:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727147740000|2024-09-24 03:15:40|51.95|51.65|51.94|51.64|51.95|51.65|51.93|51.63|12
1727147750000|2024-09-24 03:15:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|5
1727147760000|2024-09-24 03:16:00|51.94|51.64|51.95|51.65|51.95|51.65|51.93|51.63|4
1727147840000|2024-09-24 03:17:20|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727147850000|2024-09-24 03:17:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727147870000|2024-09-24 03:17:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727147880000|2024-09-24 03:18:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727147910000|2024-09-24 03:18:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727147930000|2024-09-24 03:18:50|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727147950000|2024-09-24 03:19:10|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|4
1727147960000|2024-09-24 03:19:20|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727147970000|2024-09-24 03:19:30|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1727148000000|2024-09-24 03:20:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|7
1727148010000|2024-09-24 03:20:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|3
1727148070000|2024-09-24 03:21:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727148100000|2024-09-24 03:21:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727148110000|2024-09-24 03:21:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727148120000|2024-09-24 03:22:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727148140000|2024-09-24 03:22:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727148150000|2024-09-24 03:22:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727148200000|2024-09-24 03:23:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727148230000|2024-09-24 03:23:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727148240000|2024-09-24 03:24:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727148260000|2024-09-24 03:24:20|51.88|51.58|51.9|51.6|51.91|51.61|51.88|51.58|6
1727148280000|2024-09-24 03:24:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148300000|2024-09-24 03:25:00|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727148310000|2024-09-24 03:25:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148350000|2024-09-24 03:25:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727148370000|2024-09-24 03:26:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727148410000|2024-09-24 03:26:50|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727148420000|2024-09-24 03:27:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148430000|2024-09-24 03:27:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727148470000|2024-09-24 03:27:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148480000|2024-09-24 03:28:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727148510000|2024-09-24 03:28:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|4
1727148940000|2024-09-24 03:35:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148950000|2024-09-24 03:35:50|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1727148960000|2024-09-24 03:36:00|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727148970000|2024-09-24 03:36:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727148980000|2024-09-24 03:36:20|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727149040000|2024-09-24 03:37:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727149050000|2024-09-24 03:37:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727149070000|2024-09-24 03:37:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727149080000|2024-09-24 03:38:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727149090000|2024-09-24 03:38:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727149100000|2024-09-24 03:38:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727149110000|2024-09-24 03:38:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727149120000|2024-09-24 03:38:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727149130000|2024-09-24 03:38:50|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|8
1727149140000|2024-09-24 03:39:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727149170000|2024-09-24 03:39:30|51.82|51.52|51.8|51.5|51.83|51.53|51.8|51.5|4
1727149180000|2024-09-24 03:39:40|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727149210000|2024-09-24 03:40:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727149220000|2024-09-24 03:40:20|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|5
1727149230000|2024-09-24 03:40:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727149270000|2024-09-24 03:41:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727149280000|2024-09-24 03:41:20|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|2
1727149290000|2024-09-24 03:41:30|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727149300000|2024-09-24 03:41:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727149320000|2024-09-24 03:42:00|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727149330000|2024-09-24 03:42:10|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727149340000|2024-09-24 03:42:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727149350000|2024-09-24 03:42:30|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727149370000|2024-09-24 03:42:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727149380000|2024-09-24 03:43:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727149390000|2024-09-24 03:43:10|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|3
1727149400000|2024-09-24 03:43:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727149410000|2024-09-24 03:43:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727149430000|2024-09-24 03:43:50|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727149440000|2024-09-24 03:44:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727149460000|2024-09-24 03:44:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727149470000|2024-09-24 03:44:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727149500000|2024-09-24 03:45:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727149510000|2024-09-24 03:45:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727149520000|2024-09-24 03:45:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1727149530000|2024-09-24 03:45:30|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727149540000|2024-09-24 03:45:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727149600000|2024-09-24 03:46:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1727149620000|2024-09-24 03:47:00|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|6
1727149630000|2024-09-24 03:47:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|6
1727149650000|2024-09-24 03:47:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727149660000|2024-09-24 03:47:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727149690000|2024-09-24 03:48:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1727149700000|2024-09-24 03:48:20|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727149710000|2024-09-24 03:48:30|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727149720000|2024-09-24 03:48:40|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1727149730000|2024-09-24 03:48:50|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727149810000|2024-09-24 03:50:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727149830000|2024-09-24 03:50:30|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1727149840000|2024-09-24 03:50:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727149870000|2024-09-24 03:51:10|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727149880000|2024-09-24 03:51:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727149920000|2024-09-24 03:52:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1727149930000|2024-09-24 03:52:10|51.95|51.65|51.95|51.65|51.95|51.65|51.94|51.64|5
1727149940000|2024-09-24 03:52:20|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727149980000|2024-09-24 03:53:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727150010000|2024-09-24 03:53:30|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727150020000|2024-09-24 03:53:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727150070000|2024-09-24 03:54:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727150080000|2024-09-24 03:54:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727150100000|2024-09-24 03:55:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727150190000|2024-09-24 03:56:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727150200000|2024-09-24 03:56:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727150230000|2024-09-24 03:57:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727150350000|2024-09-24 03:59:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727150370000|2024-09-24 03:59:30|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|5
1727150390000|2024-09-24 03:59:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727150410000|2024-09-24 04:00:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|2
1727150420000|2024-09-24 04:00:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727150430000|2024-09-24 04:00:30|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727150440000|2024-09-24 04:00:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727150450000|2024-09-24 04:00:50|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|5
1727150460000|2024-09-24 04:01:00|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727150470000|2024-09-24 04:01:10|52.03|51.73|52.02|51.72|52.04|51.74|52.01|51.71|6
1727150480000|2024-09-24 04:01:20|52.01|51.71|52.01|51.71|52.02|51.72|52.01|51.71|3
1727150500000|2024-09-24 04:01:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727150510000|2024-09-24 04:01:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727150520000|2024-09-24 04:02:00|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|8
1727150530000|2024-09-24 04:02:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727150540000|2024-09-24 04:02:20|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727150560000|2024-09-24 04:02:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727150620000|2024-09-24 04:03:40|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|6
1727150630000|2024-09-24 04:03:50|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727150640000|2024-09-24 04:04:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1727150650000|2024-09-24 04:04:10|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|4
1727150710000|2024-09-24 04:05:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727150740000|2024-09-24 04:05:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727150770000|2024-09-24 04:06:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727150880000|2024-09-24 04:08:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727150930000|2024-09-24 04:08:50|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727150940000|2024-09-24 04:09:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727150990000|2024-09-24 04:09:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727151000000|2024-09-24 04:10:00|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727151030000|2024-09-24 04:10:30|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727151430000|2024-09-24 04:17:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727151440000|2024-09-24 04:17:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727151450000|2024-09-24 04:17:30|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727151460000|2024-09-24 04:17:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727151480000|2024-09-24 04:18:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727151490000|2024-09-24 04:18:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727151500000|2024-09-24 04:18:20|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727151510000|2024-09-24 04:18:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727151520000|2024-09-24 04:18:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727151560000|2024-09-24 04:19:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727151570000|2024-09-24 04:19:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727151580000|2024-09-24 04:19:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727151600000|2024-09-24 04:20:00|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727151610000|2024-09-24 04:20:10|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727151620000|2024-09-24 04:20:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727151630000|2024-09-24 04:20:30|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|4
1727151640000|2024-09-24 04:20:40|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1727151650000|2024-09-24 04:20:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727151670000|2024-09-24 04:21:10|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|9
1727151680000|2024-09-24 04:21:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727151690000|2024-09-24 04:21:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727151720000|2024-09-24 04:22:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727151740000|2024-09-24 04:22:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727151780000|2024-09-24 04:23:00|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727151800000|2024-09-24 04:23:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727151810000|2024-09-24 04:23:30|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|5
1727151840000|2024-09-24 04:24:00|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|6
1727151850000|2024-09-24 04:24:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727151860000|2024-09-24 04:24:20|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|4
1727151880000|2024-09-24 04:24:40|51.87|51.57|51.86|51.56|51.88|51.58|51.86|51.56|4
1727151890000|2024-09-24 04:24:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727151900000|2024-09-24 04:25:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727151910000|2024-09-24 04:25:10|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727151920000|2024-09-24 04:25:20|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727151930000|2024-09-24 04:25:30|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|3
1727151950000|2024-09-24 04:25:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|6
1727151960000|2024-09-24 04:26:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727151970000|2024-09-24 04:26:10|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727151980000|2024-09-24 04:26:20|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727151990000|2024-09-24 04:26:30|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1727152000000|2024-09-24 04:26:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727152010000|2024-09-24 04:26:50|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1727152020000|2024-09-24 04:27:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1727152030000|2024-09-24 04:27:10|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727152040000|2024-09-24 04:27:20|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1727152050000|2024-09-24 04:27:30|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727152080000|2024-09-24 04:28:00|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|5
1727152090000|2024-09-24 04:28:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727152110000|2024-09-24 04:28:30|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727152130000|2024-09-24 04:28:50|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727152140000|2024-09-24 04:29:00|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|4
1727152150000|2024-09-24 04:29:10|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727152160000|2024-09-24 04:29:20|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727152180000|2024-09-24 04:29:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727152200000|2024-09-24 04:30:00|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1727152210000|2024-09-24 04:30:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|4
1727152220000|2024-09-24 04:30:20|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|9
1727152250000|2024-09-24 04:30:50|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|3
1727152260000|2024-09-24 04:31:00|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|5
1727152270000|2024-09-24 04:31:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727152290000|2024-09-24 04:31:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727152300000|2024-09-24 04:31:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727152310000|2024-09-24 04:31:50|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|3
1727152320000|2024-09-24 04:32:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727152330000|2024-09-24 04:32:10|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727152350000|2024-09-24 04:32:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|4
1727152370000|2024-09-24 04:32:50|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727152380000|2024-09-24 04:33:00|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|5
1727152390000|2024-09-24 04:33:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727152420000|2024-09-24 04:33:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727152440000|2024-09-24 04:34:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727152450000|2024-09-24 04:34:10|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|5
1727152460000|2024-09-24 04:34:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727152470000|2024-09-24 04:34:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727152480000|2024-09-24 04:34:40|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727152490000|2024-09-24 04:34:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|7
1727152500000|2024-09-24 04:35:00|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727152520000|2024-09-24 04:35:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727152530000|2024-09-24 04:35:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727152540000|2024-09-24 04:35:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727152550000|2024-09-24 04:35:50|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727152560000|2024-09-24 04:36:00|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727152570000|2024-09-24 04:36:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727152600000|2024-09-24 04:36:40|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727152610000|2024-09-24 04:36:50|51.83|51.53|51.82|51.52|51.83|51.53|51.81|51.51|4
1727152620000|2024-09-24 04:37:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727152630000|2024-09-24 04:37:10|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|4
1727152640000|2024-09-24 04:37:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727152650000|2024-09-24 04:37:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1727152670000|2024-09-24 04:37:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727152680000|2024-09-24 04:38:00|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727152690000|2024-09-24 04:38:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727152710000|2024-09-24 04:38:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727152720000|2024-09-24 04:38:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727152740000|2024-09-24 04:39:00|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727152750000|2024-09-24 04:39:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727152830000|2024-09-24 04:40:30|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727152840000|2024-09-24 04:40:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727152850000|2024-09-24 04:40:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1727152860000|2024-09-24 04:41:00|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|8
1727152880000|2024-09-24 04:41:20|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727153210000|2024-09-24 04:46:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727153220000|2024-09-24 04:47:00|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727153230000|2024-09-24 04:47:10|51.82|51.52|51.83|51.53|51.85|51.55|51.82|51.52|6
1727153280000|2024-09-24 04:48:00|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727153320000|2024-09-24 04:48:40|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727153330000|2024-09-24 04:48:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727153340000|2024-09-24 04:49:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727153350000|2024-09-24 04:49:10|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727153360000|2024-09-24 04:49:20|51.74|51.44|51.75|51.45|51.75|51.45|51.74|51.44|4
1727153370000|2024-09-24 04:49:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727153380000|2024-09-24 04:49:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727153390000|2024-09-24 04:49:50|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727153400000|2024-09-24 04:50:00|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727153500000|2024-09-24 04:51:40|51.69|51.39|51.7|51.4|51.7|51.4|51.69|51.39|2
1727153540000|2024-09-24 04:52:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727153550000|2024-09-24 04:52:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727153560000|2024-09-24 04:52:40|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|3
1727153570000|2024-09-24 04:52:50|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727153590000|2024-09-24 04:53:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727153640000|2024-09-24 04:54:00|51.7|51.4|51.68|51.38|51.7|51.4|51.68|51.38|2
1727153650000|2024-09-24 04:54:10|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727153680000|2024-09-24 04:54:40|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727153690000|2024-09-24 04:54:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727153700000|2024-09-24 04:55:00|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727153710000|2024-09-24 04:55:10|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727153730000|2024-09-24 04:55:30|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727153740000|2024-09-24 04:55:40|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727153780000|2024-09-24 04:56:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727153810000|2024-09-24 04:56:50|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727153830000|2024-09-24 04:57:10|51.7|51.4|51.71|51.41|51.71|51.41|51.7|51.4|2
1727153870000|2024-09-24 04:57:50|51.7|51.4|51.69|51.39|51.7|51.4|51.68|51.38|8
1727153880000|2024-09-24 04:58:00|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|7
1727153890000|2024-09-24 04:58:10|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727153900000|2024-09-24 04:58:20|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727153920000|2024-09-24 04:58:40|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727153950000|2024-09-24 04:59:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727153980000|2024-09-24 04:59:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727154010000|2024-09-24 05:00:10|51.68|51.38|51.67|51.37|51.68|51.38|51.67|51.37|2
1727154030000|2024-09-24 05:00:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727154050000|2024-09-24 05:00:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727154080000|2024-09-24 05:01:20|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727154090000|2024-09-24 05:01:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727154100000|2024-09-24 05:01:40|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|6
1727154110000|2024-09-24 05:01:50|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727154120000|2024-09-24 05:02:00|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727154130000|2024-09-24 05:02:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727154140000|2024-09-24 05:02:20|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|3
1727154150000|2024-09-24 05:02:30|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727154160000|2024-09-24 05:02:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727154170000|2024-09-24 05:02:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727154190000|2024-09-24 05:03:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727154210000|2024-09-24 05:03:30|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1727154220000|2024-09-24 05:03:40|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|3
1727154250000|2024-09-24 05:04:10|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727154260000|2024-09-24 05:04:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727154270000|2024-09-24 05:04:30|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727154280000|2024-09-24 05:04:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727154300000|2024-09-24 05:05:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727154310000|2024-09-24 05:05:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727154330000|2024-09-24 05:05:30|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727154350000|2024-09-24 05:05:50|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1727154360000|2024-09-24 05:06:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727154370000|2024-09-24 05:06:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727154380000|2024-09-24 05:06:20|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1727154390000|2024-09-24 05:06:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727154400000|2024-09-24 05:06:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727154410000|2024-09-24 05:06:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727154420000|2024-09-24 05:07:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727154430000|2024-09-24 05:07:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727154460000|2024-09-24 05:07:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727154480000|2024-09-24 05:08:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727154490000|2024-09-24 05:08:10|51.91|51.61|51.91|51.61|51.92|51.62|51.9|51.6|5
1727154500000|2024-09-24 05:08:20|51.9|51.6|51.9|51.6|51.91|51.61|51.89|51.59|8
1727154550000|2024-09-24 05:09:10|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727154560000|2024-09-24 05:09:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727154580000|2024-09-24 05:09:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727154590000|2024-09-24 05:09:50|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|3
1727154600000|2024-09-24 05:10:00|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727154610000|2024-09-24 05:10:10|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727154620000|2024-09-24 05:10:20|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727154630000|2024-09-24 05:10:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727154650000|2024-09-24 05:10:50|52|51.7|52|51.7|52|51.7|52|51.7|1
1727154670000|2024-09-24 05:11:10|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727154690000|2024-09-24 05:11:30|52|51.7|52.01|51.71|52.01|51.71|52|51.7|2
1727154730000|2024-09-24 05:12:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727154770000|2024-09-24 05:12:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727154780000|2024-09-24 05:13:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1727154790000|2024-09-24 05:13:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727154800000|2024-09-24 05:13:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727154860000|2024-09-24 05:14:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727154880000|2024-09-24 05:14:40|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1727154890000|2024-09-24 05:14:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727154900000|2024-09-24 05:15:00|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|3
1727154910000|2024-09-24 05:15:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727154920000|2024-09-24 05:15:20|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727154930000|2024-09-24 05:15:30|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|5
1727154940000|2024-09-24 05:15:40|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727154950000|2024-09-24 05:15:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727154960000|2024-09-24 05:16:00|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1727154970000|2024-09-24 05:16:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|2
1727154980000|2024-09-24 05:16:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727154990000|2024-09-24 05:16:30|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|4
1727155000000|2024-09-24 05:16:40|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727155010000|2024-09-24 05:16:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727155020000|2024-09-24 05:17:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727155040000|2024-09-24 05:17:20|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727155050000|2024-09-24 05:17:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727155080000|2024-09-24 05:18:00|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|3
1727155090000|2024-09-24 05:18:10|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|4
1727155100000|2024-09-24 05:18:20|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727155110000|2024-09-24 05:18:30|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1727155470000|2024-09-24 05:24:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727155480000|2024-09-24 05:24:40|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727155490000|2024-09-24 05:24:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727155500000|2024-09-24 05:25:00|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727155520000|2024-09-24 05:25:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727155560000|2024-09-24 05:26:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727155570000|2024-09-24 05:26:10|51.87|51.57|51.87|51.57|51.87|51.57|51.86|51.56|3
1727155610000|2024-09-24 05:26:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727155750000|2024-09-24 05:29:10|51.88|51.58|51.91|51.61|51.91|51.61|51.88|51.58|2
1727155800000|2024-09-24 05:30:00|51.92|51.62|51.91|51.61|51.93|51.63|51.91|51.61|6
1727155810000|2024-09-24 05:30:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727155820000|2024-09-24 05:30:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727155830000|2024-09-24 05:30:30|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727155860000|2024-09-24 05:31:00|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727155870000|2024-09-24 05:31:10|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|9
1727155880000|2024-09-24 05:31:20|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|4
1727155890000|2024-09-24 05:31:30|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727155900000|2024-09-24 05:31:40|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727155950000|2024-09-24 05:32:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727155960000|2024-09-24 05:32:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727155980000|2024-09-24 05:33:00|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156020000|2024-09-24 05:33:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727156030000|2024-09-24 05:33:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156060000|2024-09-24 05:34:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727156090000|2024-09-24 05:34:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156120000|2024-09-24 05:35:20|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727156130000|2024-09-24 05:35:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727156150000|2024-09-24 05:35:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727156190000|2024-09-24 05:36:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727156230000|2024-09-24 05:37:10|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156250000|2024-09-24 05:37:30|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727156270000|2024-09-24 05:37:50|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727156280000|2024-09-24 05:38:00|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|4
1727156290000|2024-09-24 05:38:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727156300000|2024-09-24 05:38:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727156310000|2024-09-24 05:38:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156330000|2024-09-24 05:38:50|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727156350000|2024-09-24 05:39:10|51.89|51.59|51.89|51.59|51.89|51.59|51.88|51.58|3
1727156360000|2024-09-24 05:39:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727156380000|2024-09-24 05:39:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727156390000|2024-09-24 05:39:50|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727156400000|2024-09-24 05:40:00|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|2
1727156410000|2024-09-24 05:40:10|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727156430000|2024-09-24 05:40:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727156440000|2024-09-24 05:40:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727156930000|2024-09-24 05:48:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727156960000|2024-09-24 05:49:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727156970000|2024-09-24 05:49:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727156980000|2024-09-24 05:49:40|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727156990000|2024-09-24 05:49:50|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727157000000|2024-09-24 05:50:00|51.93|51.63|51.92|51.62|51.94|51.64|51.92|51.62|4
1727157010000|2024-09-24 05:50:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727157040000|2024-09-24 05:50:40|51.91|51.61|51.92|51.62|51.92|51.62|51.91|51.61|2
1727157050000|2024-09-24 05:50:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727157060000|2024-09-24 05:51:00|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727157070000|2024-09-24 05:51:10|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727157120000|2024-09-24 05:52:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727157130000|2024-09-24 05:52:10|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727157140000|2024-09-24 05:52:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727157150000|2024-09-24 05:52:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727157220000|2024-09-24 05:53:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727157230000|2024-09-24 05:53:50|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|4
1727157250000|2024-09-24 05:54:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727157610000|2024-09-24 06:00:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727157620000|2024-09-24 06:00:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727157630000|2024-09-24 06:00:30|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727157640000|2024-09-24 06:00:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727157680000|2024-09-24 06:01:20|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727157720000|2024-09-24 06:02:00|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|4
1727157730000|2024-09-24 06:02:10|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|5
1727157740000|2024-09-24 06:02:20|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1727157750000|2024-09-24 06:02:30|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727157780000|2024-09-24 06:03:00|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727157790000|2024-09-24 06:03:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|8
1727157800000|2024-09-24 06:03:20|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727157810000|2024-09-24 06:03:30|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727157830000|2024-09-24 06:03:50|52|51.7|52|51.7|52.01|51.71|52|51.7|7
1727157840000|2024-09-24 06:04:00|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|9
1727157850000|2024-09-24 06:04:10|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727157860000|2024-09-24 06:04:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727157870000|2024-09-24 06:04:30|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727157940000|2024-09-24 06:05:40|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727157950000|2024-09-24 06:05:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727157960000|2024-09-24 06:06:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727157970000|2024-09-24 06:06:10|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727158010000|2024-09-24 06:06:50|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|2
1727158030000|2024-09-24 06:07:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727158090000|2024-09-24 06:08:10|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727158110000|2024-09-24 06:08:30|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1727158150000|2024-09-24 06:09:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727158160000|2024-09-24 06:09:20|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|3
1727158180000|2024-09-24 06:09:40|52.11|51.81|52.08|51.78|52.11|51.81|52.06|51.76|8
1727158190000|2024-09-24 06:09:50|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727158200000|2024-09-24 06:10:00|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|3
1727158270000|2024-09-24 06:11:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727158280000|2024-09-24 06:11:20|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727158290000|2024-09-24 06:11:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727158300000|2024-09-24 06:11:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727158450000|2024-09-24 06:14:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727158460000|2024-09-24 06:14:20|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|4
1727158500000|2024-09-24 06:15:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727158540000|2024-09-24 06:15:40|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727158560000|2024-09-24 06:16:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727158580000|2024-09-24 06:16:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727158590000|2024-09-24 06:16:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727158610000|2024-09-24 06:16:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727158680000|2024-09-24 06:18:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727158690000|2024-09-24 06:18:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727158700000|2024-09-24 06:18:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727158710000|2024-09-24 06:18:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727158720000|2024-09-24 06:18:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727158740000|2024-09-24 06:19:00|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727158750000|2024-09-24 06:19:10|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727158760000|2024-09-24 06:19:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727158790000|2024-09-24 06:19:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727158800000|2024-09-24 06:20:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727158810000|2024-09-24 06:20:10|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|7
1727158820000|2024-09-24 06:20:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727158830000|2024-09-24 06:20:30|52.21|51.91|52.2|51.9|52.22|51.92|52.19|51.89|8
1727158840000|2024-09-24 06:20:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727158850000|2024-09-24 06:20:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727158860000|2024-09-24 06:21:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727158890000|2024-09-24 06:21:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|4
1727158900000|2024-09-24 06:21:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727158910000|2024-09-24 06:21:50|52.2|51.9|52.24|51.94|52.26|51.96|52.19|51.89|12
1727158920000|2024-09-24 06:22:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727158930000|2024-09-24 06:22:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727158940000|2024-09-24 06:22:20|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727158960000|2024-09-24 06:22:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727158970000|2024-09-24 06:22:50|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727158980000|2024-09-24 06:23:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727159000000|2024-09-24 06:23:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1727159010000|2024-09-24 06:23:30|52.18|51.88|52.15|51.85|52.18|51.88|52.15|51.85|4
1727159030000|2024-09-24 06:23:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727159060000|2024-09-24 06:24:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727159090000|2024-09-24 06:24:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727159100000|2024-09-24 06:25:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727159110000|2024-09-24 06:25:10|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727159120000|2024-09-24 06:25:20|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|8
1727159130000|2024-09-24 06:25:30|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727159150000|2024-09-24 06:25:50|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|4
1727159160000|2024-09-24 06:26:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727159250000|2024-09-24 06:27:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727159300000|2024-09-24 06:28:20|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727159330000|2024-09-24 06:28:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159340000|2024-09-24 06:29:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727159370000|2024-09-24 06:29:30|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1727159400000|2024-09-24 06:30:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159690000|2024-09-24 06:34:50|52.12|51.82|52.15|51.85|52.16|51.86|52.12|51.82|3
1727159700000|2024-09-24 06:35:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727159710000|2024-09-24 06:35:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727159720000|2024-09-24 06:35:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727159730000|2024-09-24 06:35:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727159760000|2024-09-24 06:36:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727159770000|2024-09-24 06:36:10|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1727159780000|2024-09-24 06:36:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159790000|2024-09-24 06:36:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727159820000|2024-09-24 06:37:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159830000|2024-09-24 06:37:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727159840000|2024-09-24 06:37:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159860000|2024-09-24 06:37:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727159880000|2024-09-24 06:38:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1727159890000|2024-09-24 06:38:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727159940000|2024-09-24 06:39:00|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727159960000|2024-09-24 06:39:20|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1727159970000|2024-09-24 06:39:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727159990000|2024-09-24 06:39:50|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727160000000|2024-09-24 06:40:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727160010000|2024-09-24 06:40:10|52.1|51.8|52.13|51.83|52.13|51.83|52.1|51.8|4
1727160020000|2024-09-24 06:40:20|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|3
1727160030000|2024-09-24 06:40:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727160050000|2024-09-24 06:40:50|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727160060000|2024-09-24 06:41:00|52.16|51.86|52.22|51.92|52.22|51.92|52.16|51.86|5
1727160070000|2024-09-24 06:41:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727160080000|2024-09-24 06:41:20|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727160110000|2024-09-24 06:41:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1727160120000|2024-09-24 06:42:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727160140000|2024-09-24 06:42:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727160150000|2024-09-24 06:42:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727160160000|2024-09-24 06:42:40|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727160180000|2024-09-24 06:43:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|7
1727160200000|2024-09-24 06:43:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1727160210000|2024-09-24 06:43:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727160220000|2024-09-24 06:43:40|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1727160240000|2024-09-24 06:44:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727160370000|2024-09-24 06:46:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727160380000|2024-09-24 06:46:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727160400000|2024-09-24 06:46:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727160440000|2024-09-24 06:47:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727160450000|2024-09-24 06:47:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727160460000|2024-09-24 06:47:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727160660000|2024-09-24 06:51:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727160670000|2024-09-24 06:51:10|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727160700000|2024-09-24 06:51:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727160720000|2024-09-24 06:52:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727160730000|2024-09-24 06:52:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727160760000|2024-09-24 06:52:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727160810000|2024-09-24 06:53:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727160840000|2024-09-24 06:54:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1727160880000|2024-09-24 06:54:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727160890000|2024-09-24 06:54:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727160900000|2024-09-24 06:55:00|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|5
1727160920000|2024-09-24 06:55:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727160930000|2024-09-24 06:55:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727160950000|2024-09-24 06:55:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727160960000|2024-09-24 06:56:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727160970000|2024-09-24 06:56:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727160990000|2024-09-24 06:56:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727161020000|2024-09-24 06:57:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1727161040000|2024-09-24 06:57:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727161050000|2024-09-24 06:57:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727161080000|2024-09-24 06:58:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727161090000|2024-09-24 06:58:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727161120000|2024-09-24 06:58:40|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1727161130000|2024-09-24 06:58:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727161180000|2024-09-24 06:59:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727161190000|2024-09-24 06:59:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727161200000|2024-09-24 07:00:00|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|2
1727161210000|2024-09-24 07:00:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727161220000|2024-09-24 07:00:20|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|3
1727161230000|2024-09-24 07:00:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727161240000|2024-09-24 07:00:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727161260000|2024-09-24 07:01:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727161270000|2024-09-24 07:01:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|4
1727161290000|2024-09-24 07:01:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727161300000|2024-09-24 07:01:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727161320000|2024-09-24 07:02:00|52.24|51.94|52.27|51.97|52.27|51.97|52.24|51.94|3
1727161330000|2024-09-24 07:02:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727161340000|2024-09-24 07:02:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1727161360000|2024-09-24 07:02:40|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727161380000|2024-09-24 07:03:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727161400000|2024-09-24 07:03:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727161410000|2024-09-24 07:03:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|4
1727161430000|2024-09-24 07:03:50|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727161440000|2024-09-24 07:04:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727161450000|2024-09-24 07:04:10|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|5
1727161460000|2024-09-24 07:04:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727161470000|2024-09-24 07:04:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727161480000|2024-09-24 07:04:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|6
1727161500000|2024-09-24 07:05:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727161520000|2024-09-24 07:05:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727161530000|2024-09-24 07:05:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727161540000|2024-09-24 07:05:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727161550000|2024-09-24 07:05:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727161560000|2024-09-24 07:06:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|6
1727161590000|2024-09-24 07:06:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727161600000|2024-09-24 07:06:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727161610000|2024-09-24 07:06:50|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|7
1727161620000|2024-09-24 07:07:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727161630000|2024-09-24 07:07:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727161640000|2024-09-24 07:07:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727161650000|2024-09-24 07:07:30|52.43|52.13|52.41|52.11|52.43|52.13|52.41|52.11|3
1727161700000|2024-09-24 07:08:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727161710000|2024-09-24 07:08:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727161730000|2024-09-24 07:08:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727161740000|2024-09-24 07:09:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727161780000|2024-09-24 07:09:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727161800000|2024-09-24 07:10:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727161810000|2024-09-24 07:10:10|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727161910000|2024-09-24 07:11:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727161930000|2024-09-24 07:12:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727161960000|2024-09-24 07:12:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727161990000|2024-09-24 07:13:10|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727162000000|2024-09-24 07:13:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727162060000|2024-09-24 07:14:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727162100000|2024-09-24 07:15:00|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|3
1727162110000|2024-09-24 07:15:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727162120000|2024-09-24 07:15:20|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727162150000|2024-09-24 07:15:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727162160000|2024-09-24 07:16:00|52.42|52.12|52.45|52.15|52.45|52.15|52.42|52.12|3
1727162170000|2024-09-24 07:16:10|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727162180000|2024-09-24 07:16:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727162190000|2024-09-24 07:16:30|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|7
1727162200000|2024-09-24 07:16:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1727162210000|2024-09-24 07:16:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727162220000|2024-09-24 07:17:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|6
1727162230000|2024-09-24 07:17:10|52.49|52.19|52.48|52.18|52.5|52.2|52.48|52.18|4
1727162240000|2024-09-24 07:17:20|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|7
1727162250000|2024-09-24 07:17:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727162280000|2024-09-24 07:18:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727162290000|2024-09-24 07:18:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727162310000|2024-09-24 07:18:30|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|7
1727162320000|2024-09-24 07:18:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727162340000|2024-09-24 07:19:00|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727162350000|2024-09-24 07:19:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727162370000|2024-09-24 07:19:30|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1727162380000|2024-09-24 07:19:40|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|4
1727162390000|2024-09-24 07:19:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|6
1727162430000|2024-09-24 07:20:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727162520000|2024-09-24 07:22:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727162530000|2024-09-24 07:22:10|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|3
1727162550000|2024-09-24 07:22:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727162560000|2024-09-24 07:22:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727162570000|2024-09-24 07:22:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727162580000|2024-09-24 07:23:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727162590000|2024-09-24 07:23:10|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727162600000|2024-09-24 07:23:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1727162610000|2024-09-24 07:23:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727162620000|2024-09-24 07:23:40|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727162630000|2024-09-24 07:23:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727162640000|2024-09-24 07:24:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727162650000|2024-09-24 07:24:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727162660000|2024-09-24 07:24:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727162670000|2024-09-24 07:24:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727162680000|2024-09-24 07:24:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|7
1727162700000|2024-09-24 07:25:00|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1727162720000|2024-09-24 07:25:20|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|3
1727162730000|2024-09-24 07:25:30|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727162740000|2024-09-24 07:25:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|4
1727162750000|2024-09-24 07:25:50|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|3
1727162770000|2024-09-24 07:26:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727162790000|2024-09-24 07:26:30|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1727162800000|2024-09-24 07:26:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727162820000|2024-09-24 07:27:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727162900000|2024-09-24 07:28:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727162910000|2024-09-24 07:28:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727162920000|2024-09-24 07:28:40|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727162930000|2024-09-24 07:28:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727162940000|2024-09-24 07:29:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1727162950000|2024-09-24 07:29:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727162970000|2024-09-24 07:29:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727162980000|2024-09-24 07:29:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727162990000|2024-09-24 07:29:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727163000000|2024-09-24 07:30:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727163690000|2024-09-24 07:41:30|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|4
1727163700000|2024-09-24 07:41:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|4
1727163710000|2024-09-24 07:41:50|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|5
1727163720000|2024-09-24 07:42:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|5
1727163730000|2024-09-24 07:42:10|52.36|52.06|52.35|52.05|52.36|52.06|52.34|52.04|6
1727163750000|2024-09-24 07:42:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727163790000|2024-09-24 07:43:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727163800000|2024-09-24 07:43:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727163810000|2024-09-24 07:43:30|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|7
1727163840000|2024-09-24 07:44:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727163870000|2024-09-24 07:44:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727163880000|2024-09-24 07:44:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727164440000|2024-09-24 07:54:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727164450000|2024-09-24 07:54:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727164460000|2024-09-24 07:54:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727164500000|2024-09-24 07:55:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1727164510000|2024-09-24 07:55:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727164520000|2024-09-24 07:55:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727164580000|2024-09-24 07:56:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727164590000|2024-09-24 07:56:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727164600000|2024-09-24 07:56:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727164610000|2024-09-24 07:56:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727164620000|2024-09-24 07:57:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1727164630000|2024-09-24 07:57:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1727164650000|2024-09-24 07:57:30|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727164660000|2024-09-24 07:57:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727164670000|2024-09-24 07:57:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727164680000|2024-09-24 07:58:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727164690000|2024-09-24 07:58:10|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|6
1727164730000|2024-09-24 07:58:50|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727164740000|2024-09-24 07:59:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|5
1727164750000|2024-09-24 07:59:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|8
1727164760000|2024-09-24 07:59:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1727164800000|2024-09-24 08:00:00|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1727164810000|2024-09-24 08:00:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727164820000|2024-09-24 08:00:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727164830000|2024-09-24 08:00:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727164850000|2024-09-24 08:00:50|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|5
1727164860000|2024-09-24 08:01:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727164870000|2024-09-24 08:01:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727164900000|2024-09-24 08:01:40|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|4
1727164920000|2024-09-24 08:02:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727164930000|2024-09-24 08:02:10|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|5
1727164940000|2024-09-24 08:02:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|6
1727164950000|2024-09-24 08:02:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727164980000|2024-09-24 08:03:00|52.5|52.2|52.54|52.24|52.57|52.27|52.49|52.19|14
1727164990000|2024-09-24 08:03:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|4
1727165000000|2024-09-24 08:03:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1727165030000|2024-09-24 08:03:50|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1727165040000|2024-09-24 08:04:00|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|9
1727165050000|2024-09-24 08:04:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727165060000|2024-09-24 08:04:20|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1727165070000|2024-09-24 08:04:30|52.54|52.24|52.52|52.22|52.55|52.25|52.52|52.22|5
1727165080000|2024-09-24 08:04:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727165090000|2024-09-24 08:04:50|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1727165100000|2024-09-24 08:05:00|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|4
1727165110000|2024-09-24 08:05:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1727165120000|2024-09-24 08:05:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727165130000|2024-09-24 08:05:30|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727165140000|2024-09-24 08:05:40|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1727165160000|2024-09-24 08:06:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727165170000|2024-09-24 08:06:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727165180000|2024-09-24 08:06:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727165200000|2024-09-24 08:06:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727165220000|2024-09-24 08:07:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727165230000|2024-09-24 08:07:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727165250000|2024-09-24 08:07:30|52.49|52.19|52.47|52.17|52.49|52.19|52.46|52.16|5
1727165260000|2024-09-24 08:07:40|52.45|52.15|52.46|52.16|52.47|52.17|52.45|52.15|3
1727165270000|2024-09-24 08:07:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727165280000|2024-09-24 08:08:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727165290000|2024-09-24 08:08:10|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|3
1727165300000|2024-09-24 08:08:20|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727165350000|2024-09-24 08:09:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727165370000|2024-09-24 08:09:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727165420000|2024-09-24 08:10:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727165940000|2024-09-24 08:19:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727165960000|2024-09-24 08:19:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727165970000|2024-09-24 08:19:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727165980000|2024-09-24 08:19:40|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727165990000|2024-09-24 08:19:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727166000000|2024-09-24 08:20:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727166020000|2024-09-24 08:20:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727166050000|2024-09-24 08:20:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727166090000|2024-09-24 08:21:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727166100000|2024-09-24 08:21:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727166120000|2024-09-24 08:22:00|52.42|52.12|52.47|52.17|52.47|52.17|52.42|52.12|5
1727166150000|2024-09-24 08:22:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727166200000|2024-09-24 08:23:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727166210000|2024-09-24 08:23:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727166240000|2024-09-24 08:24:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727166250000|2024-09-24 08:24:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727166280000|2024-09-24 08:24:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727166290000|2024-09-24 08:24:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727166300000|2024-09-24 08:25:00|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1727166360000|2024-09-24 08:26:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727166370000|2024-09-24 08:26:10|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727166380000|2024-09-24 08:26:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727166400000|2024-09-24 08:26:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727166410000|2024-09-24 08:26:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727166430000|2024-09-24 08:27:10|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|3
1727166940000|2024-09-24 08:35:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727167440000|2024-09-24 08:44:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727167470000|2024-09-24 08:44:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727167500000|2024-09-24 08:45:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727167530000|2024-09-24 08:45:30|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1727167540000|2024-09-24 08:45:40|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727167550000|2024-09-24 08:45:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727167560000|2024-09-24 08:46:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727167570000|2024-09-24 08:46:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727167590000|2024-09-24 08:46:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727167600000|2024-09-24 08:46:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727167610000|2024-09-24 08:46:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727167620000|2024-09-24 08:47:00|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727167630000|2024-09-24 08:47:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727167640000|2024-09-24 08:47:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727167650000|2024-09-24 08:47:30|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727167660000|2024-09-24 08:47:40|52.53|52.23|52.52|52.22|52.54|52.24|52.52|52.22|5
1727168440000|2024-09-24 09:00:40|52.51|52.21|52.53|52.23|52.53|52.23|52.51|52.21|3
1727168450000|2024-09-24 09:00:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727168460000|2024-09-24 09:01:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727168470000|2024-09-24 09:01:10|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1727168480000|2024-09-24 09:01:20|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727168510000|2024-09-24 09:01:50|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1727168520000|2024-09-24 09:02:00|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|7
1727168530000|2024-09-24 09:02:10|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|4
1727168540000|2024-09-24 09:02:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1727168560000|2024-09-24 09:02:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727168570000|2024-09-24 09:02:50|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727168580000|2024-09-24 09:03:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|7
1727168590000|2024-09-24 09:03:10|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1727168600000|2024-09-24 09:03:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|4
1727168610000|2024-09-24 09:03:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727168640000|2024-09-24 09:04:00|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727168650000|2024-09-24 09:04:10|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727168660000|2024-09-24 09:04:20|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|6
1727168670000|2024-09-24 09:04:30|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|6
1727168680000|2024-09-24 09:04:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727168690000|2024-09-24 09:04:50|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727168700000|2024-09-24 09:05:00|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727168710000|2024-09-24 09:05:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727168720000|2024-09-24 09:05:20|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1727168730000|2024-09-24 09:05:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727168740000|2024-09-24 09:05:40|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727168770000|2024-09-24 09:06:10|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727168780000|2024-09-24 09:06:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727168790000|2024-09-24 09:06:30|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727168810000|2024-09-24 09:06:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727168850000|2024-09-24 09:07:30|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|5
1727168860000|2024-09-24 09:07:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727168870000|2024-09-24 09:07:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727168880000|2024-09-24 09:08:00|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|7
1727168890000|2024-09-24 09:08:10|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|6
1727169440000|2024-09-24 09:17:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727169450000|2024-09-24 09:17:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727169460000|2024-09-24 09:17:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727169470000|2024-09-24 09:17:50|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|5
1727169480000|2024-09-24 09:18:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1727169490000|2024-09-24 09:18:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1727169500000|2024-09-24 09:18:20|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|6
1727169510000|2024-09-24 09:18:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1727169520000|2024-09-24 09:18:40|52.33|52.03|52.31|52.01|52.34|52.04|52.3|52|8
1727169530000|2024-09-24 09:18:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1727169540000|2024-09-24 09:19:00|52.32|52.02|52.3|52|52.32|52.02|52.29|51.99|5
1727169580000|2024-09-24 09:19:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727169590000|2024-09-24 09:19:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727169600000|2024-09-24 09:20:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727169610000|2024-09-24 09:20:10|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|6
1727169620000|2024-09-24 09:20:20|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|6
1727169640000|2024-09-24 09:20:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|10
1727169650000|2024-09-24 09:20:50|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|10
1727169660000|2024-09-24 09:21:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727169670000|2024-09-24 09:21:10|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|6
1727169690000|2024-09-24 09:21:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727169710000|2024-09-24 09:21:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727169720000|2024-09-24 09:22:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727169730000|2024-09-24 09:22:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727169740000|2024-09-24 09:22:20|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1727169780000|2024-09-24 09:23:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727170190000|2024-09-24 09:29:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727170200000|2024-09-24 09:30:00|52.26|51.96|52.21|51.91|52.26|51.96|52.21|51.91|4
1727170210000|2024-09-24 09:30:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727170220000|2024-09-24 09:30:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727170230000|2024-09-24 09:30:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727170690000|2024-09-24 09:38:10|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|5
1727170700000|2024-09-24 09:38:20|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|3
1727170710000|2024-09-24 09:38:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727170720000|2024-09-24 09:38:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727170730000|2024-09-24 09:38:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|4
1727170740000|2024-09-24 09:39:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727170750000|2024-09-24 09:39:10|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727170800000|2024-09-24 09:40:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727170810000|2024-09-24 09:40:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727170820000|2024-09-24 09:40:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727170850000|2024-09-24 09:40:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727170860000|2024-09-24 09:41:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727170970000|2024-09-24 09:42:50|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|6
1727170980000|2024-09-24 09:43:00|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|4
1727170990000|2024-09-24 09:43:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727171000000|2024-09-24 09:43:20|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|4
1727171010000|2024-09-24 09:43:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727171020000|2024-09-24 09:43:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727171070000|2024-09-24 09:44:30|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1727171080000|2024-09-24 09:44:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727171090000|2024-09-24 09:44:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727171100000|2024-09-24 09:45:00|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727171120000|2024-09-24 09:45:20|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|5
1727171140000|2024-09-24 09:45:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727171150000|2024-09-24 09:45:50|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|9
1727171160000|2024-09-24 09:46:00|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|3
1727171170000|2024-09-24 09:46:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727171180000|2024-09-24 09:46:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1727171200000|2024-09-24 09:46:40|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|4
1727171210000|2024-09-24 09:46:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727171220000|2024-09-24 09:47:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727171230000|2024-09-24 09:47:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727171240000|2024-09-24 09:47:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727171250000|2024-09-24 09:47:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727171260000|2024-09-24 09:47:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|12
1727171270000|2024-09-24 09:47:50|52.26|51.96|52.24|51.94|52.27|51.97|52.24|51.94|6
1727171280000|2024-09-24 09:48:00|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727171310000|2024-09-24 09:48:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727171340000|2024-09-24 09:49:00|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|4
1727171350000|2024-09-24 09:49:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727171370000|2024-09-24 09:49:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727171380000|2024-09-24 09:49:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727171400000|2024-09-24 09:50:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727171410000|2024-09-24 09:50:10|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727171420000|2024-09-24 09:50:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727171430000|2024-09-24 09:50:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727171440000|2024-09-24 09:50:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727171490000|2024-09-24 09:51:30|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|3
1727171940000|2024-09-24 09:59:00|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727171960000|2024-09-24 09:59:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727171970000|2024-09-24 09:59:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727171990000|2024-09-24 09:59:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727172000000|2024-09-24 10:00:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727172010000|2024-09-24 10:00:10|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727172030000|2024-09-24 10:00:30|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1727172060000|2024-09-24 10:01:00|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727172160000|2024-09-24 10:02:40|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727172200000|2024-09-24 10:03:20|52.21|51.91|52.24|51.94|52.25|51.95|52.21|51.91|8
1727172210000|2024-09-24 10:03:30|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1727172240000|2024-09-24 10:04:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727172940000|2024-09-24 10:15:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727172950000|2024-09-24 10:15:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1727172960000|2024-09-24 10:16:00|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1727172980000|2024-09-24 10:16:20|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|5
1727172990000|2024-09-24 10:16:30|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1727173000000|2024-09-24 10:16:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|10
1727173010000|2024-09-24 10:16:50|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|4
1727173030000|2024-09-24 10:17:10|52.33|52.03|52.31|52.01|52.33|52.03|52.31|52.01|3
1727173090000|2024-09-24 10:18:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727173140000|2024-09-24 10:19:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727173210000|2024-09-24 10:20:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727173220000|2024-09-24 10:20:20|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1727173230000|2024-09-24 10:20:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1727173240000|2024-09-24 10:20:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727173260000|2024-09-24 10:21:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727173270000|2024-09-24 10:21:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727173280000|2024-09-24 10:21:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727173290000|2024-09-24 10:21:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1727173300000|2024-09-24 10:21:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|6
1727173310000|2024-09-24 10:21:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|10
1727173320000|2024-09-24 10:22:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173360000|2024-09-24 10:22:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727173370000|2024-09-24 10:22:50|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|7
1727173390000|2024-09-24 10:23:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727173400000|2024-09-24 10:23:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173410000|2024-09-24 10:23:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727173420000|2024-09-24 10:23:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727173430000|2024-09-24 10:23:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727173440000|2024-09-24 10:24:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173450000|2024-09-24 10:24:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727173460000|2024-09-24 10:24:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727173470000|2024-09-24 10:24:30|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727173480000|2024-09-24 10:24:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727173490000|2024-09-24 10:24:50|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1727173500000|2024-09-24 10:25:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727173510000|2024-09-24 10:25:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727173520000|2024-09-24 10:25:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727173560000|2024-09-24 10:26:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727173570000|2024-09-24 10:26:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727173580000|2024-09-24 10:26:20|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727173590000|2024-09-24 10:26:30|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|9
1727173600000|2024-09-24 10:26:40|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|3
1727173610000|2024-09-24 10:26:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173620000|2024-09-24 10:27:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727173650000|2024-09-24 10:27:30|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727173720000|2024-09-24 10:28:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173760000|2024-09-24 10:29:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727173770000|2024-09-24 10:29:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173790000|2024-09-24 10:29:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727173830000|2024-09-24 10:30:30|52.3|52|52.35|52.05|52.35|52.05|52.3|52|4
1727173840000|2024-09-24 10:30:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727173850000|2024-09-24 10:30:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727173860000|2024-09-24 10:31:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727173870000|2024-09-24 10:31:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727173890000|2024-09-24 10:31:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727173900000|2024-09-24 10:31:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173940000|2024-09-24 10:32:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727173950000|2024-09-24 10:32:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727173970000|2024-09-24 10:32:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1727173980000|2024-09-24 10:33:00|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727173990000|2024-09-24 10:33:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727174000000|2024-09-24 10:33:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727174130000|2024-09-24 10:35:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727174140000|2024-09-24 10:35:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727174690000|2024-09-24 10:44:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727174720000|2024-09-24 10:45:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727174730000|2024-09-24 10:45:30|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|8
1727174740000|2024-09-24 10:45:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727174750000|2024-09-24 10:45:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727174760000|2024-09-24 10:46:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727174820000|2024-09-24 10:47:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1727174830000|2024-09-24 10:47:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727174840000|2024-09-24 10:47:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|6
1727174880000|2024-09-24 10:48:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727174910000|2024-09-24 10:48:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|8
1727174930000|2024-09-24 10:48:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727174940000|2024-09-24 10:49:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1727174950000|2024-09-24 10:49:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727175000000|2024-09-24 10:50:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727175010000|2024-09-24 10:50:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727175060000|2024-09-24 10:51:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727175070000|2024-09-24 10:51:10|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|3
1727175080000|2024-09-24 10:51:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727175090000|2024-09-24 10:51:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727175100000|2024-09-24 10:51:40|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|8
1727175110000|2024-09-24 10:51:50|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727175120000|2024-09-24 10:52:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727175190000|2024-09-24 10:53:10|52.23|51.93|52.24|51.94|52.26|51.96|52.23|51.93|6
1727175200000|2024-09-24 10:53:20|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|9
1727175210000|2024-09-24 10:53:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727175250000|2024-09-24 10:54:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727175310000|2024-09-24 10:55:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727175380000|2024-09-24 10:56:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727175400000|2024-09-24 10:56:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|11
1727175420000|2024-09-24 10:57:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727175430000|2024-09-24 10:57:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727176440000|2024-09-24 11:14:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727176470000|2024-09-24 11:14:30|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727176550000|2024-09-24 11:15:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727176560000|2024-09-24 11:16:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727176570000|2024-09-24 11:16:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727176580000|2024-09-24 11:16:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|2
1727176590000|2024-09-24 11:16:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727176600000|2024-09-24 11:16:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727176610000|2024-09-24 11:16:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727176620000|2024-09-24 11:17:00|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1727176630000|2024-09-24 11:17:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727176640000|2024-09-24 11:17:20|52.16|51.86|52.18|51.88|52.18|51.88|52.16|51.86|3
1727176670000|2024-09-24 11:17:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727176680000|2024-09-24 11:18:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727176690000|2024-09-24 11:18:10|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727176710000|2024-09-24 11:18:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727176730000|2024-09-24 11:18:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727176790000|2024-09-24 11:19:50|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727176800000|2024-09-24 11:20:00|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|4
1727176860000|2024-09-24 11:21:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727176890000|2024-09-24 11:21:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727176900000|2024-09-24 11:21:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727177050000|2024-09-24 11:24:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727177060000|2024-09-24 11:24:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727177070000|2024-09-24 11:24:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727177080000|2024-09-24 11:24:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177090000|2024-09-24 11:24:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727177100000|2024-09-24 11:25:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177110000|2024-09-24 11:25:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727177120000|2024-09-24 11:25:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177130000|2024-09-24 11:25:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727177140000|2024-09-24 11:25:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177150000|2024-09-24 11:25:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727177160000|2024-09-24 11:26:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727177170000|2024-09-24 11:26:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727177180000|2024-09-24 11:26:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727177240000|2024-09-24 11:27:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177250000|2024-09-24 11:27:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727177260000|2024-09-24 11:27:40|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727177270000|2024-09-24 11:27:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1727177280000|2024-09-24 11:28:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|12
1727177290000|2024-09-24 11:28:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|9
1727177310000|2024-09-24 11:28:30|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727177320000|2024-09-24 11:28:40|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|7
1727177350000|2024-09-24 11:29:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727177360000|2024-09-24 11:29:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727177390000|2024-09-24 11:29:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727177400000|2024-09-24 11:30:00|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|6
1727177440000|2024-09-24 11:30:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177450000|2024-09-24 11:30:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727177460000|2024-09-24 11:31:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727177480000|2024-09-24 11:31:20|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727177490000|2024-09-24 11:31:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727177500000|2024-09-24 11:31:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727177510000|2024-09-24 11:31:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|12
1727177520000|2024-09-24 11:32:00|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|9
1727177530000|2024-09-24 11:32:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727177540000|2024-09-24 11:32:20|52.19|51.89|52.2|51.9|52.21|51.91|52.19|51.89|3
1727177550000|2024-09-24 11:32:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727177560000|2024-09-24 11:32:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727177580000|2024-09-24 11:33:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1727177590000|2024-09-24 11:33:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1727177610000|2024-09-24 11:33:30|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727177620000|2024-09-24 11:33:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727177630000|2024-09-24 11:33:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727177640000|2024-09-24 11:34:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727177650000|2024-09-24 11:34:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727177670000|2024-09-24 11:34:30|52.23|51.93|52.27|51.97|52.27|51.97|52.23|51.93|5
1727177690000|2024-09-24 11:34:50|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|7
1727177700000|2024-09-24 11:35:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727177720000|2024-09-24 11:35:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727177730000|2024-09-24 11:35:30|52.29|51.99|52.31|52.01|52.31|52.01|52.28|51.98|15
1727177740000|2024-09-24 11:35:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|4
1727177750000|2024-09-24 11:35:50|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1727177760000|2024-09-24 11:36:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1727177780000|2024-09-24 11:36:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727177790000|2024-09-24 11:36:30|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727177810000|2024-09-24 11:36:50|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|5
1727177820000|2024-09-24 11:37:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727177830000|2024-09-24 11:37:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727177840000|2024-09-24 11:37:20|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|7
1727177850000|2024-09-24 11:37:30|52.31|52.01|52.36|52.06|52.36|52.06|52.31|52.01|5
1727177930000|2024-09-24 11:38:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727177940000|2024-09-24 11:39:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727177970000|2024-09-24 11:39:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727178050000|2024-09-24 11:40:50|52.32|52.02|52.32|52.02|52.32|52.02|52.31|52.01|5
1727178060000|2024-09-24 11:41:00|52.31|52.01|52.32|52.02|52.33|52.03|52.31|52.01|6
1727178070000|2024-09-24 11:41:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727178080000|2024-09-24 11:41:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727178090000|2024-09-24 11:41:30|52.3|52|52.3|52|52.3|52|52.29|51.99|5
1727178100000|2024-09-24 11:41:40|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|6
1727178110000|2024-09-24 11:41:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727178120000|2024-09-24 11:42:00|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|5
1727178130000|2024-09-24 11:42:10|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1727178140000|2024-09-24 11:42:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727178150000|2024-09-24 11:42:30|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|7
1727178160000|2024-09-24 11:42:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727178170000|2024-09-24 11:42:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727178180000|2024-09-24 11:43:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727178190000|2024-09-24 11:43:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727178200000|2024-09-24 11:43:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727178220000|2024-09-24 11:43:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727178230000|2024-09-24 11:43:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727178240000|2024-09-24 11:44:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727178250000|2024-09-24 11:44:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727178260000|2024-09-24 11:44:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727178270000|2024-09-24 11:44:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|8
1727178280000|2024-09-24 11:44:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727178290000|2024-09-24 11:44:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727178310000|2024-09-24 11:45:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1727178320000|2024-09-24 11:45:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1727178330000|2024-09-24 11:45:30|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|2
1727178340000|2024-09-24 11:45:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727178350000|2024-09-24 11:45:50|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727178360000|2024-09-24 11:46:00|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727178370000|2024-09-24 11:46:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727178380000|2024-09-24 11:46:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727178390000|2024-09-24 11:46:30|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727178400000|2024-09-24 11:46:40|52.25|51.95|52.23|51.93|52.26|51.96|52.23|51.93|4
1727178410000|2024-09-24 11:46:50|52.24|51.94|52.22|51.92|52.25|51.95|52.22|51.92|7
1727178420000|2024-09-24 11:47:00|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1727178430000|2024-09-24 11:47:10|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|11
1727178440000|2024-09-24 11:47:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727178450000|2024-09-24 11:47:30|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|7
1727178460000|2024-09-24 11:47:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|7
1727178470000|2024-09-24 11:47:50|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727178480000|2024-09-24 11:48:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1727178520000|2024-09-24 11:48:40|52.25|51.95|52.25|51.95|52.25|51.95|52.23|51.93|7
1727178540000|2024-09-24 11:49:00|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727178550000|2024-09-24 11:49:10|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1727178560000|2024-09-24 11:49:20|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|3
1727178580000|2024-09-24 11:49:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727178590000|2024-09-24 11:49:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727178600000|2024-09-24 11:50:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1727178610000|2024-09-24 11:50:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1727178620000|2024-09-24 11:50:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727178630000|2024-09-24 11:50:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727178640000|2024-09-24 11:50:40|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1727178650000|2024-09-24 11:50:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727178670000|2024-09-24 11:51:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727178680000|2024-09-24 11:51:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727178690000|2024-09-24 11:51:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727178700000|2024-09-24 11:51:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727178710000|2024-09-24 11:51:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727178730000|2024-09-24 11:52:10|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727178740000|2024-09-24 11:52:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1727178760000|2024-09-24 11:52:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727178770000|2024-09-24 11:52:50|52.29|51.99|52.28|51.98|52.29|51.99|52.27|51.97|4
1727178780000|2024-09-24 11:53:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727178800000|2024-09-24 11:53:20|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727178820000|2024-09-24 11:53:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727178830000|2024-09-24 11:53:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|4
1727178850000|2024-09-24 11:54:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|3
1727178860000|2024-09-24 11:54:20|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|7
1727178890000|2024-09-24 11:54:50|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727178900000|2024-09-24 11:55:00|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|7
1727178910000|2024-09-24 11:55:10|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727178920000|2024-09-24 11:55:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1727178950000|2024-09-24 11:55:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727178960000|2024-09-24 11:56:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727178970000|2024-09-24 11:56:10|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727178980000|2024-09-24 11:56:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727178990000|2024-09-24 11:56:30|52.27|51.97|52.27|51.97|52.27|51.97|52.26|51.96|5
1727179020000|2024-09-24 11:57:00|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|3
1727179030000|2024-09-24 11:57:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179040000|2024-09-24 11:57:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727179050000|2024-09-24 11:57:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179070000|2024-09-24 11:57:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727179080000|2024-09-24 11:58:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179100000|2024-09-24 11:58:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727179130000|2024-09-24 11:58:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727179140000|2024-09-24 11:59:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727179160000|2024-09-24 11:59:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179170000|2024-09-24 11:59:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727179200000|2024-09-24 12:00:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727179230000|2024-09-24 12:00:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179260000|2024-09-24 12:01:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727179300000|2024-09-24 12:01:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179320000|2024-09-24 12:02:00|52.28|51.98|52.29|51.99|52.3|52|52.27|51.97|8
1727179330000|2024-09-24 12:02:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|6
1727179340000|2024-09-24 12:02:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727179350000|2024-09-24 12:02:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727179390000|2024-09-24 12:03:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727179400000|2024-09-24 12:03:20|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1727179410000|2024-09-24 12:03:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1727179440000|2024-09-24 12:04:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727179450000|2024-09-24 12:04:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727179460000|2024-09-24 12:04:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727179470000|2024-09-24 12:04:30|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|8
1727179480000|2024-09-24 12:04:40|52.28|51.98|52.3|52|52.3|52|52.28|51.98|3
1727179490000|2024-09-24 12:04:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727179500000|2024-09-24 12:05:00|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1727179520000|2024-09-24 12:05:20|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|3
1727179530000|2024-09-24 12:05:30|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727179940000|2024-09-24 12:12:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727180010000|2024-09-24 12:13:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727180050000|2024-09-24 12:14:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727180090000|2024-09-24 12:14:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727180110000|2024-09-24 12:15:10|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1727180120000|2024-09-24 12:15:20|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|6
1727180130000|2024-09-24 12:15:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727180150000|2024-09-24 12:15:50|52.3|52|52.3|52|52.31|52.01|52.3|52|3
1727180160000|2024-09-24 12:16:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727180170000|2024-09-24 12:16:10|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1727180190000|2024-09-24 12:16:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727180200000|2024-09-24 12:16:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727180210000|2024-09-24 12:16:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727180230000|2024-09-24 12:17:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727180240000|2024-09-24 12:17:20|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727180270000|2024-09-24 12:17:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727180280000|2024-09-24 12:18:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727180300000|2024-09-24 12:18:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727180320000|2024-09-24 12:18:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727180330000|2024-09-24 12:18:50|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1727180340000|2024-09-24 12:19:00|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727180350000|2024-09-24 12:19:10|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1727180370000|2024-09-24 12:19:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727180380000|2024-09-24 12:19:40|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|5
1727180430000|2024-09-24 12:20:30|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|8
1727180440000|2024-09-24 12:20:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727180450000|2024-09-24 12:20:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727180460000|2024-09-24 12:21:00|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|6
1727180470000|2024-09-24 12:21:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727180490000|2024-09-24 12:21:30|52.43|52.13|52.47|52.17|52.47|52.17|52.43|52.13|6
1727180500000|2024-09-24 12:21:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727180510000|2024-09-24 12:21:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727180520000|2024-09-24 12:22:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727180530000|2024-09-24 12:22:10|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727180540000|2024-09-24 12:22:20|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727180550000|2024-09-24 12:22:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727180560000|2024-09-24 12:22:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727180570000|2024-09-24 12:22:50|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|4
1727180580000|2024-09-24 12:23:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1727180590000|2024-09-24 12:23:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727180600000|2024-09-24 12:23:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727180610000|2024-09-24 12:23:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727180620000|2024-09-24 12:23:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1727180630000|2024-09-24 12:23:50|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1727180650000|2024-09-24 12:24:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727180660000|2024-09-24 12:24:20|52.52|52.22|52.53|52.23|52.54|52.24|52.52|52.22|5
1727180670000|2024-09-24 12:24:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727180680000|2024-09-24 12:24:40|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727180690000|2024-09-24 12:24:50|52.54|52.24|52.62|52.32|52.64|52.34|52.54|52.24|13
1727180700000|2024-09-24 12:25:00|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|5
1727180710000|2024-09-24 12:25:10|52.6|52.3|52.58|52.28|52.61|52.31|52.58|52.28|9
1727180720000|2024-09-24 12:25:20|52.57|52.27|52.54|52.24|52.57|52.27|52.53|52.23|7
1727180730000|2024-09-24 12:25:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727180740000|2024-09-24 12:25:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727180750000|2024-09-24 12:25:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727180770000|2024-09-24 12:26:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727180780000|2024-09-24 12:26:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727180790000|2024-09-24 12:26:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727180800000|2024-09-24 12:26:40|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727180810000|2024-09-24 12:26:50|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|12
1727180830000|2024-09-24 12:27:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727180840000|2024-09-24 12:27:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|6
1727180850000|2024-09-24 12:27:30|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|7
1727180860000|2024-09-24 12:27:40|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727180870000|2024-09-24 12:27:50|52.54|52.24|52.52|52.22|52.54|52.24|52.51|52.21|5
1727180880000|2024-09-24 12:28:00|52.51|52.21|52.57|52.27|52.57|52.27|52.51|52.21|8
1727180890000|2024-09-24 12:28:10|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|5
1727180900000|2024-09-24 12:28:20|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|4
1727180910000|2024-09-24 12:28:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727180920000|2024-09-24 12:28:40|52.54|52.24|52.51|52.21|52.54|52.24|52.51|52.21|3
1727180930000|2024-09-24 12:28:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727180950000|2024-09-24 12:29:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727180960000|2024-09-24 12:29:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727180970000|2024-09-24 12:29:30|52.53|52.23|52.56|52.26|52.56|52.26|52.53|52.23|5
1727180980000|2024-09-24 12:29:40|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|3
1727180990000|2024-09-24 12:29:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727181000000|2024-09-24 12:30:00|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|6
1727181010000|2024-09-24 12:30:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1727181030000|2024-09-24 12:30:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727181050000|2024-09-24 12:30:50|52.59|52.29|52.63|52.33|52.64|52.34|52.58|52.28|5
1727181060000|2024-09-24 12:31:00|52.62|52.32|52.63|52.33|52.63|52.33|52.61|52.31|4
1727181070000|2024-09-24 12:31:10|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727181100000|2024-09-24 12:31:40|52.62|52.32|52.63|52.33|52.63|52.33|52.61|52.31|4
1727181120000|2024-09-24 12:32:00|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|5
1727181130000|2024-09-24 12:32:10|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|3
1727181140000|2024-09-24 12:32:20|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727181160000|2024-09-24 12:32:40|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1727181190000|2024-09-24 12:33:10|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|5
1727181210000|2024-09-24 12:33:30|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727181240000|2024-09-24 12:34:00|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727181250000|2024-09-24 12:34:10|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|3
1727181270000|2024-09-24 12:34:30|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727181280000|2024-09-24 12:34:40|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|6
1727181290000|2024-09-24 12:34:50|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|4
1727181300000|2024-09-24 12:35:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727181320000|2024-09-24 12:35:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727181330000|2024-09-24 12:35:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727181360000|2024-09-24 12:36:00|52.62|52.32|52.64|52.34|52.65|52.35|52.62|52.32|5
1727181370000|2024-09-24 12:36:10|52.62|52.32|52.6|52.3|52.62|52.32|52.59|52.29|4
1727181380000|2024-09-24 12:36:20|52.59|52.29|52.57|52.27|52.61|52.31|52.57|52.27|6
1727181390000|2024-09-24 12:36:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727181400000|2024-09-24 12:36:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727181420000|2024-09-24 12:37:00|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|3
1727181430000|2024-09-24 12:37:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727181460000|2024-09-24 12:37:40|52.56|52.26|52.57|52.27|52.58|52.28|52.56|52.26|3
1727181480000|2024-09-24 12:38:00|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727181490000|2024-09-24 12:38:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727181500000|2024-09-24 12:38:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727181510000|2024-09-24 12:38:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727181520000|2024-09-24 12:38:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727181530000|2024-09-24 12:38:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727181540000|2024-09-24 12:39:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727181570000|2024-09-24 12:39:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727181580000|2024-09-24 12:39:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727181590000|2024-09-24 12:39:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727181600000|2024-09-24 12:40:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727181630000|2024-09-24 12:40:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727181660000|2024-09-24 12:41:00|52.54|52.24|52.55|52.25|52.55|52.25|52.52|52.22|6
1727181690000|2024-09-24 12:41:30|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727181700000|2024-09-24 12:41:40|52.54|52.24|52.53|52.23|52.55|52.25|52.52|52.22|5
1727181750000|2024-09-24 12:42:30|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727181760000|2024-09-24 12:42:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727181770000|2024-09-24 12:42:50|52.54|52.24|52.56|52.26|52.56|52.26|52.53|52.23|4
1727181780000|2024-09-24 12:43:00|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1727181840000|2024-09-24 12:44:00|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1727181850000|2024-09-24 12:44:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727181870000|2024-09-24 12:44:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727181880000|2024-09-24 12:44:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727181890000|2024-09-24 12:44:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727181910000|2024-09-24 12:45:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727181920000|2024-09-24 12:45:20|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727182040000|2024-09-24 12:47:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727182080000|2024-09-24 12:48:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727182100000|2024-09-24 12:48:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727182130000|2024-09-24 12:48:50|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|2
1727182160000|2024-09-24 12:49:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727182170000|2024-09-24 12:49:30|52.44|52.14|52.45|52.15|52.45|52.15|52.41|52.11|4
1727182180000|2024-09-24 12:49:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727182190000|2024-09-24 12:49:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727182200000|2024-09-24 12:50:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727182210000|2024-09-24 12:50:10|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1727182240000|2024-09-24 12:50:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727182260000|2024-09-24 12:51:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727182280000|2024-09-24 12:51:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727182290000|2024-09-24 12:51:30|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727182300000|2024-09-24 12:51:40|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1727182310000|2024-09-24 12:51:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727182330000|2024-09-24 12:52:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727182340000|2024-09-24 12:52:20|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727182350000|2024-09-24 12:52:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727182360000|2024-09-24 12:52:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727182370000|2024-09-24 12:52:50|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|2
1727182380000|2024-09-24 12:53:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727182390000|2024-09-24 12:53:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727182400000|2024-09-24 12:53:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|4
1727182410000|2024-09-24 12:53:30|52.44|52.14|52.44|52.14|52.44|52.14|52.43|52.13|3
1727182420000|2024-09-24 12:53:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727182430000|2024-09-24 12:53:50|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727182510000|2024-09-24 12:55:10|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727182530000|2024-09-24 12:55:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727182550000|2024-09-24 12:55:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727182560000|2024-09-24 12:56:00|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1727182570000|2024-09-24 12:56:10|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727182640000|2024-09-24 12:57:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727182720000|2024-09-24 12:58:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727182760000|2024-09-24 12:59:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727182800000|2024-09-24 13:00:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727182810000|2024-09-24 13:00:10|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|4
1727182820000|2024-09-24 13:00:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727182840000|2024-09-24 13:00:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727182870000|2024-09-24 13:01:10|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727182880000|2024-09-24 13:01:20|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727182890000|2024-09-24 13:01:30|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|6
1727182920000|2024-09-24 13:02:00|52.48|52.18|52.54|52.24|52.54|52.24|52.48|52.18|3
1727182930000|2024-09-24 13:02:10|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727182940000|2024-09-24 13:02:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727182950000|2024-09-24 13:02:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727182960000|2024-09-24 13:02:40|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727182970000|2024-09-24 13:02:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727182980000|2024-09-24 13:03:00|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727182990000|2024-09-24 13:03:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727183000000|2024-09-24 13:03:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727183020000|2024-09-24 13:03:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727183030000|2024-09-24 13:03:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727183060000|2024-09-24 13:04:20|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1727183090000|2024-09-24 13:04:50|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727183110000|2024-09-24 13:05:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1727183120000|2024-09-24 13:05:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1727183130000|2024-09-24 13:05:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727183140000|2024-09-24 13:05:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727183150000|2024-09-24 13:05:50|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|6
1727183160000|2024-09-24 13:06:00|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727183170000|2024-09-24 13:06:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727183180000|2024-09-24 13:06:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727183200000|2024-09-24 13:06:40|52.61|52.31|52.6|52.3|52.63|52.33|52.6|52.3|5
1727183230000|2024-09-24 13:07:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727183250000|2024-09-24 13:07:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727183260000|2024-09-24 13:07:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727183280000|2024-09-24 13:08:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727183300000|2024-09-24 13:08:20|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|3
1727183310000|2024-09-24 13:08:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727183320000|2024-09-24 13:08:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727183330000|2024-09-24 13:08:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727183360000|2024-09-24 13:09:20|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727183370000|2024-09-24 13:09:30|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727183380000|2024-09-24 13:09:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727183400000|2024-09-24 13:10:00|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727183410000|2024-09-24 13:10:10|52.6|52.3|52.62|52.32|52.62|52.32|52.6|52.3|2
1727183440000|2024-09-24 13:10:40|52.64|52.34|52.65|52.35|52.66|52.36|52.64|52.34|6
1727183450000|2024-09-24 13:10:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1727183460000|2024-09-24 13:11:00|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727183470000|2024-09-24 13:11:10|52.63|52.33|52.6|52.3|52.63|52.33|52.6|52.3|2
1727183490000|2024-09-24 13:11:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727183500000|2024-09-24 13:11:40|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|5
1727183520000|2024-09-24 13:12:00|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727183530000|2024-09-24 13:12:10|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|3
1727183540000|2024-09-24 13:12:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727183570000|2024-09-24 13:12:50|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727183690000|2024-09-24 13:14:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727184180000|2024-09-24 13:23:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727184190000|2024-09-24 13:23:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727184200000|2024-09-24 13:23:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727184210000|2024-09-24 13:23:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727184220000|2024-09-24 13:23:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727184230000|2024-09-24 13:23:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727184240000|2024-09-24 13:24:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727184250000|2024-09-24 13:24:10|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727184260000|2024-09-24 13:24:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727184270000|2024-09-24 13:24:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727184310000|2024-09-24 13:25:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727184340000|2024-09-24 13:25:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727184360000|2024-09-24 13:26:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727184370000|2024-09-24 13:26:10|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|3
1727184380000|2024-09-24 13:26:20|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727184390000|2024-09-24 13:26:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727184420000|2024-09-24 13:27:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727184430000|2024-09-24 13:27:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727184470000|2024-09-24 13:27:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727184500000|2024-09-24 13:28:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727184530000|2024-09-24 13:28:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727184540000|2024-09-24 13:29:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727185180000|2024-09-24 13:39:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727185200000|2024-09-24 13:40:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727185210000|2024-09-24 13:40:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|8
1727185220000|2024-09-24 13:40:20|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727185230000|2024-09-24 13:40:30|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727185240000|2024-09-24 13:40:40|52.62|52.32|52.6|52.3|52.62|52.32|52.59|52.29|4
1727185250000|2024-09-24 13:40:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727185260000|2024-09-24 13:41:00|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|5
1727185270000|2024-09-24 13:41:10|52.61|52.31|52.64|52.34|52.64|52.34|52.6|52.3|6
1727185280000|2024-09-24 13:41:20|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|3
1727185300000|2024-09-24 13:41:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727185310000|2024-09-24 13:41:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727185320000|2024-09-24 13:42:00|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|3
1727185330000|2024-09-24 13:42:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727185340000|2024-09-24 13:42:20|52.6|52.3|52.64|52.34|52.64|52.34|52.6|52.3|13
1727185350000|2024-09-24 13:42:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727185360000|2024-09-24 13:42:40|52.62|52.32|52.63|52.33|52.65|52.35|52.62|52.32|8
1727185370000|2024-09-24 13:42:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727185380000|2024-09-24 13:43:00|52.63|52.33|52.63|52.33|52.63|52.33|52.61|52.31|5
1727185390000|2024-09-24 13:43:10|52.64|52.34|52.61|52.31|52.65|52.35|52.61|52.31|6
1727185400000|2024-09-24 13:43:20|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727185540000|2024-09-24 13:45:40|52.63|52.33|52.66|52.36|52.66|52.36|52.63|52.33|4
1727185550000|2024-09-24 13:45:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727185560000|2024-09-24 13:46:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727185570000|2024-09-24 13:46:10|52.69|52.39|52.74|52.44|52.74|52.44|52.69|52.39|5
1727185580000|2024-09-24 13:46:20|52.75|52.45|52.74|52.44|52.76|52.46|52.74|52.44|12
1727185590000|2024-09-24 13:46:30|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|5
1727185600000|2024-09-24 13:46:40|52.73|52.43|52.71|52.41|52.73|52.43|52.71|52.41|4
1727185610000|2024-09-24 13:46:50|52.72|52.42|52.7|52.4|52.72|52.42|52.7|52.4|3
1727185620000|2024-09-24 13:47:00|52.71|52.41|52.74|52.44|52.76|52.46|52.71|52.41|12
1727185630000|2024-09-24 13:47:10|52.73|52.43|52.72|52.42|52.75|52.45|52.72|52.42|11
1727185640000|2024-09-24 13:47:20|52.71|52.41|52.72|52.42|52.72|52.42|52.7|52.4|4
1727185650000|2024-09-24 13:47:30|52.74|52.44|52.73|52.43|52.75|52.45|52.73|52.43|8
1727185660000|2024-09-24 13:47:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727185670000|2024-09-24 13:47:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|3
1727185680000|2024-09-24 13:48:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|6
1727185690000|2024-09-24 13:48:10|52.71|52.41|52.76|52.46|52.76|52.46|52.71|52.41|6
1727185700000|2024-09-24 13:48:20|52.75|52.45|52.74|52.44|52.76|52.46|52.74|52.44|4
1727185710000|2024-09-24 13:48:30|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727185720000|2024-09-24 13:48:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|10
1727185730000|2024-09-24 13:48:50|52.71|52.41|52.72|52.42|52.72|52.42|52.7|52.4|8
1727185740000|2024-09-24 13:49:00|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|5
1727185750000|2024-09-24 13:49:10|52.72|52.42|52.69|52.39|52.72|52.42|52.69|52.39|3
1727185760000|2024-09-24 13:49:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727185770000|2024-09-24 13:49:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727185780000|2024-09-24 13:49:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727185790000|2024-09-24 13:49:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727185800000|2024-09-24 13:50:00|52.69|52.39|52.66|52.36|52.69|52.39|52.65|52.35|5
1727185810000|2024-09-24 13:50:10|52.65|52.35|52.65|52.35|52.67|52.37|52.65|52.35|7
1727185820000|2024-09-24 13:50:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727185830000|2024-09-24 13:50:30|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|3
1727185840000|2024-09-24 13:50:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727185860000|2024-09-24 13:51:00|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727185870000|2024-09-24 13:51:10|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|5
1727185880000|2024-09-24 13:51:20|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727185890000|2024-09-24 13:51:30|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727185900000|2024-09-24 13:51:40|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1727185910000|2024-09-24 13:51:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|8
1727185920000|2024-09-24 13:52:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727185940000|2024-09-24 13:52:20|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|10
1727185950000|2024-09-24 13:52:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727185960000|2024-09-24 13:52:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727185970000|2024-09-24 13:52:50|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|11
1727185980000|2024-09-24 13:53:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727186000000|2024-09-24 13:53:20|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727186010000|2024-09-24 13:53:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727186020000|2024-09-24 13:53:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727186030000|2024-09-24 13:53:50|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727186040000|2024-09-24 13:54:00|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|7
1727186050000|2024-09-24 13:54:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1727186060000|2024-09-24 13:54:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727186070000|2024-09-24 13:54:30|52.7|52.4|52.69|52.39|52.71|52.41|52.69|52.39|6
1727186080000|2024-09-24 13:54:40|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727186100000|2024-09-24 13:55:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727186120000|2024-09-24 13:55:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1727186130000|2024-09-24 13:55:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727186140000|2024-09-24 13:55:40|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|9
1727186150000|2024-09-24 13:55:50|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|3
1727186160000|2024-09-24 13:56:00|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727186180000|2024-09-24 13:56:20|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727186190000|2024-09-24 13:56:30|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727186220000|2024-09-24 13:57:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727186230000|2024-09-24 13:57:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727186240000|2024-09-24 13:57:20|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1727186250000|2024-09-24 13:57:30|52.67|52.37|52.66|52.36|52.67|52.37|52.65|52.35|8
1727186260000|2024-09-24 13:57:40|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|5
1727186270000|2024-09-24 13:57:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|4
1727186280000|2024-09-24 13:58:00|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727186290000|2024-09-24 13:58:10|52.65|52.35|52.63|52.33|52.65|52.35|52.61|52.31|10
1727186300000|2024-09-24 13:58:20|52.62|52.32|52.61|52.31|52.63|52.33|52.6|52.3|8
1727186310000|2024-09-24 13:58:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727186320000|2024-09-24 13:58:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727186330000|2024-09-24 13:58:50|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1727186340000|2024-09-24 13:59:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1727186480000|2024-09-24 14:01:20|52.49|52.19|52.4|52.1|52.49|52.19|52.39|52.09|8
1727186490000|2024-09-24 14:01:30|52.39|52.09|52.37|52.07|52.39|52.09|52.36|52.06|6
1727186500000|2024-09-24 14:01:40|52.36|52.06|52.37|52.07|52.39|52.09|52.36|52.06|12
1727186510000|2024-09-24 14:01:50|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|3
1727186520000|2024-09-24 14:02:00|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|4
1727186530000|2024-09-24 14:02:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727186540000|2024-09-24 14:02:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727186550000|2024-09-24 14:02:30|52.3|52|52.27|51.97|52.3|52|52.27|51.97|3
1727186560000|2024-09-24 14:02:40|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|3
1727186570000|2024-09-24 14:02:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727186580000|2024-09-24 14:03:00|52.2|51.9|52.16|51.86|52.2|51.9|52.15|51.85|7
1727186590000|2024-09-24 14:03:10|52.15|51.85|52.14|51.84|52.18|51.88|52.14|51.84|7
1727186600000|2024-09-24 14:03:20|52.11|51.81|52.1|51.8|52.13|51.83|52.1|51.8|5
1727186610000|2024-09-24 14:03:30|52.09|51.79|52.07|51.77|52.11|51.81|52.07|51.77|13
1727186620000|2024-09-24 14:03:40|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727186630000|2024-09-24 14:03:50|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|5
1727186640000|2024-09-24 14:04:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727186680000|2024-09-24 14:04:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|2
1727186690000|2024-09-24 14:04:50|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|5
1727186700000|2024-09-24 14:05:00|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|6
1727186710000|2024-09-24 14:05:10|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|6
1727186720000|2024-09-24 14:05:20|52.12|51.82|52.13|51.83|52.13|51.83|52.11|51.81|4
1727186730000|2024-09-24 14:05:30|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|4
1727186740000|2024-09-24 14:05:40|52.17|51.87|52.17|51.87|52.17|51.87|52.15|51.85|7
1727186750000|2024-09-24 14:05:50|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727186760000|2024-09-24 14:06:00|52.12|51.82|52.15|51.85|52.15|51.85|52.12|51.82|5
1727186770000|2024-09-24 14:06:10|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|4
1727186780000|2024-09-24 14:06:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727186790000|2024-09-24 14:06:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|2
1727186800000|2024-09-24 14:06:40|52.13|51.83|52.17|51.87|52.18|51.88|52.13|51.83|6
1727186820000|2024-09-24 14:07:00|52.18|51.88|52.36|52.06|52.36|52.06|52.18|51.88|8
1727186830000|2024-09-24 14:07:10|52.37|52.07|52.35|52.05|52.38|52.08|52.35|52.05|7
1727186840000|2024-09-24 14:07:20|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|3
1727186850000|2024-09-24 14:07:30|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|5
1727186860000|2024-09-24 14:07:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|4
1727186870000|2024-09-24 14:07:50|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|9
1727186880000|2024-09-24 14:08:00|52.32|52.02|52.39|52.09|52.39|52.09|52.32|52.02|7
1727186890000|2024-09-24 14:08:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727186900000|2024-09-24 14:08:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727186910000|2024-09-24 14:08:30|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|3
1727186920000|2024-09-24 14:08:40|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727186930000|2024-09-24 14:08:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727186940000|2024-09-24 14:09:00|52.38|52.08|52.32|52.02|52.38|52.08|52.32|52.02|2
1727186950000|2024-09-24 14:09:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1727186960000|2024-09-24 14:09:20|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1727186970000|2024-09-24 14:09:30|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727187000000|2024-09-24 14:10:00|52.29|51.99|52.34|52.04|52.34|52.04|52.29|51.99|6
1727187010000|2024-09-24 14:10:10|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|3
1727187020000|2024-09-24 14:10:20|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727187040000|2024-09-24 14:10:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727187050000|2024-09-24 14:10:50|52.33|52.03|52.4|52.1|52.4|52.1|52.33|52.03|7
1727187060000|2024-09-24 14:11:00|52.41|52.11|52.44|52.14|52.45|52.15|52.41|52.11|14
1727187070000|2024-09-24 14:11:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727187080000|2024-09-24 14:11:20|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727187090000|2024-09-24 14:11:30|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727187100000|2024-09-24 14:11:40|52.3|52|52.27|51.97|52.31|52.01|52.21|51.91|9
1727187110000|2024-09-24 14:11:50|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|6
1727187120000|2024-09-24 14:12:00|52.26|51.96|52.29|51.99|52.29|51.99|52.26|51.96|8
1727187130000|2024-09-24 14:12:10|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|4
1727187140000|2024-09-24 14:12:20|52.3|52|52.31|52.01|52.33|52.03|52.29|51.99|13
1727187150000|2024-09-24 14:12:30|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1727187160000|2024-09-24 14:12:40|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1727187170000|2024-09-24 14:12:50|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|5
1727187180000|2024-09-24 14:13:00|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|7
1727187190000|2024-09-24 14:13:10|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727187200000|2024-09-24 14:13:20|52.23|51.93|52.22|51.92|52.25|51.95|52.22|51.92|10
1727187210000|2024-09-24 14:13:30|52.24|51.94|52.22|51.92|52.25|51.95|52.22|51.92|9
1727187220000|2024-09-24 14:13:40|52.23|51.93|52.24|51.94|52.24|51.94|52.22|51.92|8
1727187230000|2024-09-24 14:13:50|52.22|51.92|52.2|51.9|52.23|51.93|52.2|51.9|5
1727187240000|2024-09-24 14:14:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727187250000|2024-09-24 14:14:10|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|11
1727187260000|2024-09-24 14:14:20|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|7
1727187430000|2024-09-24 14:17:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727187440000|2024-09-24 14:17:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727187450000|2024-09-24 14:17:30|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1727187470000|2024-09-24 14:17:50|52.09|51.79|52.07|51.77|52.1|51.8|52.06|51.76|7
1727187480000|2024-09-24 14:18:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727187490000|2024-09-24 14:18:10|52.06|51.76|52.04|51.74|52.06|51.76|52.02|51.72|13
1727187500000|2024-09-24 14:18:20|52.05|51.75|52.03|51.73|52.05|51.75|52.01|51.71|7
1727187510000|2024-09-24 14:18:30|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|6
1727187520000|2024-09-24 14:18:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727187530000|2024-09-24 14:18:50|52.03|51.73|52.04|51.74|52.05|51.75|52.03|51.73|3
1727187540000|2024-09-24 14:19:00|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|4
1727187550000|2024-09-24 14:19:10|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1727187560000|2024-09-24 14:19:20|52.03|51.73|52.02|51.72|52.05|51.75|52.02|51.72|7
1727187570000|2024-09-24 14:19:30|52.03|51.73|52.05|51.75|52.06|51.76|52.03|51.73|8
1727187580000|2024-09-24 14:19:40|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|6
1727187600000|2024-09-24 14:20:00|52.03|51.73|52.08|51.78|52.08|51.78|52.03|51.73|6
1727187610000|2024-09-24 14:20:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727187620000|2024-09-24 14:20:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1727187630000|2024-09-24 14:20:30|52.07|51.77|52.04|51.74|52.08|51.78|52.04|51.74|7
1727187640000|2024-09-24 14:20:40|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727187650000|2024-09-24 14:20:50|52.02|51.72|52.05|51.75|52.05|51.75|52.02|51.72|12
1727187660000|2024-09-24 14:21:00|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|4
1727187670000|2024-09-24 14:21:10|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|6
1727187680000|2024-09-24 14:21:20|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|2
1727187690000|2024-09-24 14:21:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1727187700000|2024-09-24 14:21:40|52.03|51.73|52.07|51.77|52.07|51.77|52.03|51.73|8
1727187710000|2024-09-24 14:21:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727187720000|2024-09-24 14:22:00|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|2
1727187730000|2024-09-24 14:22:10|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|5
1727187740000|2024-09-24 14:22:20|52.01|51.71|52.06|51.76|52.06|51.76|52.01|51.71|6
1727187750000|2024-09-24 14:22:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|6
1727187760000|2024-09-24 14:22:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727187770000|2024-09-24 14:22:50|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1727187780000|2024-09-24 14:23:00|52.08|51.78|51.98|51.68|52.08|51.78|51.97|51.67|10
1727187790000|2024-09-24 14:23:10|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727187800000|2024-09-24 14:23:20|51.98|51.68|51.93|51.63|51.98|51.68|51.93|51.63|4
1727187810000|2024-09-24 14:23:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|8
1727187820000|2024-09-24 14:23:40|51.94|51.64|51.97|51.67|51.98|51.68|51.93|51.63|12
1727187830000|2024-09-24 14:23:50|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|5
1727187840000|2024-09-24 14:24:00|51.91|51.61|51.91|51.61|51.91|51.61|51.9|51.6|3
1727187850000|2024-09-24 14:24:10|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|5
1727187860000|2024-09-24 14:24:20|51.96|51.66|51.97|51.67|51.98|51.68|51.95|51.65|8
1727187870000|2024-09-24 14:24:30|51.96|51.66|51.99|51.69|52|51.7|51.96|51.66|8
1727187880000|2024-09-24 14:24:40|51.98|51.68|51.98|51.68|51.98|51.68|51.96|51.66|5
1727187890000|2024-09-24 14:24:50|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727187900000|2024-09-24 14:25:00|51.98|51.68|52|51.7|52.02|51.72|51.98|51.68|13
1727187910000|2024-09-24 14:25:10|51.99|51.69|51.96|51.66|51.99|51.69|51.96|51.66|4
1727187920000|2024-09-24 14:25:20|51.95|51.65|51.96|51.66|51.96|51.66|51.94|51.64|6
1727187930000|2024-09-24 14:25:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727187940000|2024-09-24 14:25:40|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|4
1727187950000|2024-09-24 14:25:50|51.91|51.61|51.94|51.64|51.95|51.65|51.91|51.61|12
1727187960000|2024-09-24 14:26:00|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|2
1727187970000|2024-09-24 14:26:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727187980000|2024-09-24 14:26:20|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|4
1727187990000|2024-09-24 14:26:30|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|6
1727188000000|2024-09-24 14:26:40|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727188010000|2024-09-24 14:26:50|51.91|51.61|51.92|51.62|51.92|51.62|51.9|51.6|3
1727188020000|2024-09-24 14:27:00|51.93|51.63|51.88|51.58|51.93|51.63|51.87|51.57|7
1727188030000|2024-09-24 14:27:10|51.87|51.57|51.89|51.59|51.9|51.6|51.87|51.57|5
1727188040000|2024-09-24 14:27:20|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1727188050000|2024-09-24 14:27:30|51.89|51.59|51.85|51.55|51.89|51.59|51.85|51.55|8
1727188060000|2024-09-24 14:27:40|51.86|51.56|51.88|51.58|51.88|51.58|51.84|51.54|4
1727188070000|2024-09-24 14:27:50|51.89|51.59|51.87|51.57|51.89|51.59|51.86|51.56|7
1727188090000|2024-09-24 14:28:10|51.88|51.58|51.86|51.56|51.89|51.59|51.86|51.56|5
1727188100000|2024-09-24 14:28:20|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|3
1727188110000|2024-09-24 14:28:30|51.87|51.57|51.85|51.55|51.87|51.57|51.85|51.55|3
1727188120000|2024-09-24 14:28:40|51.84|51.54|51.79|51.49|51.84|51.54|51.77|51.47|8
1727188130000|2024-09-24 14:28:50|51.8|51.5|51.77|51.47|51.8|51.5|51.77|51.47|5
1727188140000|2024-09-24 14:29:00|51.78|51.48|51.76|51.46|51.78|51.48|51.75|51.45|10
1727188150000|2024-09-24 14:29:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727188160000|2024-09-24 14:29:20|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|4
1727188170000|2024-09-24 14:29:30|51.72|51.42|51.72|51.42|51.73|51.43|51.72|51.42|3
1727188180000|2024-09-24 14:29:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|2
1727188190000|2024-09-24 14:29:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727188200000|2024-09-24 14:30:00|51.74|51.44|51.77|51.47|51.77|51.47|51.74|51.44|4
1727188210000|2024-09-24 14:30:10|51.78|51.48|51.79|51.49|51.79|51.49|51.77|51.47|6
1727188220000|2024-09-24 14:30:20|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727188230000|2024-09-24 14:30:30|51.79|51.49|51.83|51.53|51.84|51.54|51.79|51.49|8
1727188240000|2024-09-24 14:30:40|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1727188250000|2024-09-24 14:30:50|51.79|51.49|51.79|51.49|51.79|51.49|51.77|51.47|6
1727188260000|2024-09-24 14:31:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|5
1727188270000|2024-09-24 14:31:10|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|2
1727188280000|2024-09-24 14:31:20|51.81|51.51|51.85|51.55|51.85|51.55|51.81|51.51|8
1727188290000|2024-09-24 14:31:30|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|5
1727188300000|2024-09-24 14:31:40|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727188310000|2024-09-24 14:31:50|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|4
1727188320000|2024-09-24 14:32:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727188330000|2024-09-24 14:32:10|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|3
1727188340000|2024-09-24 14:32:20|51.82|51.52|51.86|51.56|51.86|51.56|51.82|51.52|5
1727188350000|2024-09-24 14:32:30|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727188360000|2024-09-24 14:32:40|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|4
1727188370000|2024-09-24 14:32:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727188380000|2024-09-24 14:33:00|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727188390000|2024-09-24 14:33:10|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|3
1727188400000|2024-09-24 14:33:20|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1727188410000|2024-09-24 14:33:30|51.81|51.51|51.84|51.54|51.85|51.55|51.81|51.51|6
1727188420000|2024-09-24 14:33:40|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|6
1727188430000|2024-09-24 14:33:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727188440000|2024-09-24 14:34:00|51.82|51.52|51.78|51.48|51.82|51.52|51.78|51.48|2
1727188450000|2024-09-24 14:34:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727188460000|2024-09-24 14:34:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727188470000|2024-09-24 14:34:30|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727188480000|2024-09-24 14:34:40|51.76|51.46|51.73|51.43|51.76|51.46|51.73|51.43|5
1727188490000|2024-09-24 14:34:50|51.74|51.44|51.74|51.44|51.74|51.44|51.73|51.43|3
1727188500000|2024-09-24 14:35:00|51.73|51.43|51.71|51.41|51.73|51.43|51.7|51.4|3
1727188510000|2024-09-24 14:35:10|51.73|51.43|51.71|51.41|51.74|51.44|51.71|51.41|5
1727188520000|2024-09-24 14:35:20|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727188530000|2024-09-24 14:35:30|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727188540000|2024-09-24 14:35:40|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|5
1727188550000|2024-09-24 14:35:50|51.69|51.39|51.69|51.39|51.7|51.4|51.69|51.39|9
1727188560000|2024-09-24 14:36:00|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727188570000|2024-09-24 14:36:10|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727188600000|2024-09-24 14:36:40|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727188610000|2024-09-24 14:36:50|51.68|51.38|51.63|51.33|51.68|51.38|51.63|51.33|7
1727188620000|2024-09-24 14:37:00|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|3
1727188630000|2024-09-24 14:37:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|4
1727188640000|2024-09-24 14:37:20|51.61|51.31|51.64|51.34|51.64|51.34|51.6|51.3|9
1727188650000|2024-09-24 14:37:30|51.65|51.35|51.7|51.4|51.7|51.4|51.65|51.35|5
1727188660000|2024-09-24 14:37:40|51.69|51.39|51.69|51.39|51.69|51.39|51.67|51.37|4
1727188670000|2024-09-24 14:37:50|51.7|51.4|51.72|51.42|51.72|51.42|51.7|51.4|7
1727188680000|2024-09-24 14:38:00|51.71|51.41|51.73|51.43|51.73|51.43|51.71|51.41|5
1727188700000|2024-09-24 14:38:20|51.74|51.44|51.76|51.46|51.77|51.47|51.74|51.44|9
1727188710000|2024-09-24 14:38:30|51.77|51.47|51.79|51.49|51.79|51.49|51.75|51.45|13
1727188720000|2024-09-24 14:38:40|51.78|51.48|51.83|51.53|51.83|51.53|51.78|51.48|8
1727188730000|2024-09-24 14:38:50|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|11
1727188740000|2024-09-24 14:39:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727188750000|2024-09-24 14:39:10|51.83|51.53|51.83|51.53|51.84|51.54|51.82|51.52|7
1727188760000|2024-09-24 14:39:20|51.82|51.52|51.82|51.52|51.83|51.53|51.81|51.51|9
1727188770000|2024-09-24 14:39:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727188780000|2024-09-24 14:39:40|51.85|51.55|51.85|51.55|51.87|51.57|51.85|51.55|7
1727188790000|2024-09-24 14:39:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1727188800000|2024-09-24 14:40:00|51.85|51.55|51.85|51.55|51.88|51.58|51.85|51.55|7
1727188810000|2024-09-24 14:40:10|51.84|51.54|51.8|51.5|51.87|51.57|51.8|51.5|11
1727188820000|2024-09-24 14:40:20|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|9
1727188830000|2024-09-24 14:40:30|51.79|51.49|51.78|51.48|51.8|51.5|51.77|51.47|12
1727188850000|2024-09-24 14:40:50|51.77|51.47|51.78|51.48|51.79|51.49|51.76|51.46|12
1727188860000|2024-09-24 14:41:00|51.77|51.47|51.79|51.49|51.8|51.5|51.77|51.47|5
1727188870000|2024-09-24 14:41:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727188880000|2024-09-24 14:41:20|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727188890000|2024-09-24 14:41:30|51.76|51.46|51.77|51.47|51.77|51.47|51.75|51.45|4
1727188900000|2024-09-24 14:41:40|51.76|51.46|51.73|51.43|51.77|51.47|51.72|51.42|7
1727188910000|2024-09-24 14:41:50|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|4
1727188920000|2024-09-24 14:42:00|51.74|51.44|51.76|51.46|51.76|51.46|51.73|51.43|5
1727188930000|2024-09-24 14:42:10|51.75|51.45|51.76|51.46|51.77|51.47|51.72|51.42|11
1727188940000|2024-09-24 14:42:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727188950000|2024-09-24 14:42:30|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|6
1727188960000|2024-09-24 14:42:40|51.79|51.49|51.79|51.49|51.8|51.5|51.78|51.48|9
1727188970000|2024-09-24 14:42:50|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|6
1727188990000|2024-09-24 14:43:10|51.82|51.52|51.86|51.56|51.86|51.56|51.82|51.52|6
1727189000000|2024-09-24 14:43:20|51.87|51.57|51.87|51.57|51.87|51.57|51.85|51.55|4
1727189010000|2024-09-24 14:43:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|4
1727189020000|2024-09-24 14:43:40|51.88|51.58|51.88|51.58|51.89|51.59|51.88|51.58|3
1727189180000|2024-09-24 14:46:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727189190000|2024-09-24 14:46:30|51.97|51.67|51.98|51.68|51.99|51.69|51.97|51.67|16
1727189200000|2024-09-24 14:46:40|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|12
1727189210000|2024-09-24 14:46:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|13
1727189220000|2024-09-24 14:47:00|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727189230000|2024-09-24 14:47:10|51.96|51.66|51.96|51.66|51.98|51.68|51.96|51.66|9
1727189240000|2024-09-24 14:47:20|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|6
1727189250000|2024-09-24 14:47:30|51.94|51.64|51.96|51.66|51.96|51.66|51.94|51.64|13
1727189260000|2024-09-24 14:47:40|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|3
1727189270000|2024-09-24 14:47:50|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|11
1727189280000|2024-09-24 14:48:00|51.95|51.65|51.93|51.63|51.95|51.65|51.93|51.63|9
1727189290000|2024-09-24 14:48:10|51.94|51.64|51.93|51.63|51.95|51.65|51.93|51.63|4
1727189300000|2024-09-24 14:48:20|51.91|51.61|51.91|51.61|51.93|51.63|51.91|51.61|9
1727189310000|2024-09-24 14:48:30|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|13
1727189320000|2024-09-24 14:48:40|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|11
1727189330000|2024-09-24 14:48:50|51.96|51.66|51.96|51.66|51.97|51.67|51.95|51.65|9
1727189340000|2024-09-24 14:49:00|51.97|51.67|51.96|51.66|51.97|51.67|51.95|51.65|6
1727189350000|2024-09-24 14:49:10|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727189360000|2024-09-24 14:49:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727189370000|2024-09-24 14:49:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|12
1727189380000|2024-09-24 14:49:40|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727189390000|2024-09-24 14:49:50|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|7
1727189400000|2024-09-24 14:50:00|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|6
1727189410000|2024-09-24 14:50:10|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|5
1727189420000|2024-09-24 14:50:20|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|4
1727189430000|2024-09-24 14:50:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|8
1727189440000|2024-09-24 14:50:40|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|8
1727189450000|2024-09-24 14:50:50|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727189460000|2024-09-24 14:51:00|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|7
1727189470000|2024-09-24 14:51:10|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727189480000|2024-09-24 14:51:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|13
1727189490000|2024-09-24 14:51:30|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|4
1727189500000|2024-09-24 14:51:40|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727189510000|2024-09-24 14:51:50|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|11
1727189520000|2024-09-24 14:52:00|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727189530000|2024-09-24 14:52:10|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|14
1727189540000|2024-09-24 14:52:20|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|4
1727189550000|2024-09-24 14:52:30|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|6
1727189560000|2024-09-24 14:52:40|52|51.7|52.04|51.74|52.05|51.75|52|51.7|13
1727189570000|2024-09-24 14:52:50|52.03|51.73|52.05|51.75|52.05|51.75|52.02|51.72|9
1727189580000|2024-09-24 14:53:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|10
1727189590000|2024-09-24 14:53:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1727189600000|2024-09-24 14:53:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1727189620000|2024-09-24 14:53:40|52.07|51.77|52.06|51.76|52.07|51.77|52.05|51.75|4
1727189630000|2024-09-24 14:53:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727189640000|2024-09-24 14:54:00|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|11
1727189650000|2024-09-24 14:54:10|52.05|51.75|52.05|51.75|52.05|51.75|52.03|51.73|5
1727189660000|2024-09-24 14:54:20|52.04|51.74|52.06|51.76|52.06|51.76|52.04|51.74|5
1727189680000|2024-09-24 14:54:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|5
1727189690000|2024-09-24 14:54:50|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727189940000|2024-09-24 14:59:00|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|6
1727189950000|2024-09-24 14:59:10|52.07|51.77|52.08|51.78|52.09|51.79|52.06|51.76|12
1727189960000|2024-09-24 14:59:20|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|6
1727189970000|2024-09-24 14:59:30|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727189980000|2024-09-24 14:59:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|8
1727189990000|2024-09-24 14:59:50|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|5
1727190000000|2024-09-24 15:00:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|7
1727190010000|2024-09-24 15:00:10|52.04|51.74|52.02|51.72|52.04|51.74|52.02|51.72|3
1727190020000|2024-09-24 15:00:20|52.03|51.73|52.02|51.72|52.03|51.73|52.01|51.71|10
1727190030000|2024-09-24 15:00:30|52.01|51.71|52.02|51.72|52.03|51.73|52.01|51.71|8
1727190040000|2024-09-24 15:00:40|52.04|51.74|52.05|51.75|52.06|51.76|52.04|51.74|4
1727190050000|2024-09-24 15:00:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727190060000|2024-09-24 15:01:00|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|8
1727190070000|2024-09-24 15:01:10|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727190080000|2024-09-24 15:01:20|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|3
1727190090000|2024-09-24 15:01:30|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|6
1727190100000|2024-09-24 15:01:40|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|10
1727190110000|2024-09-24 15:01:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|6
1727190120000|2024-09-24 15:02:00|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|2
1727190130000|2024-09-24 15:02:10|51.98|51.68|51.97|51.67|51.98|51.68|51.97|51.67|6
1727190140000|2024-09-24 15:02:20|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727190150000|2024-09-24 15:02:30|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|5
1727190180000|2024-09-24 15:03:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727190190000|2024-09-24 15:03:10|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727190250000|2024-09-24 15:04:10|51.98|51.68|52.01|51.71|52.02|51.72|51.98|51.68|8
1727190260000|2024-09-24 15:04:20|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|11
1727190270000|2024-09-24 15:04:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727190290000|2024-09-24 15:04:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727190300000|2024-09-24 15:05:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727190690000|2024-09-24 15:11:30|52.06|51.76|52.16|51.86|52.18|51.88|52.06|51.76|15
1727190700000|2024-09-24 15:11:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727190720000|2024-09-24 15:12:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|7
1727190730000|2024-09-24 15:12:10|52.16|51.86|52.17|51.87|52.18|51.88|52.14|51.84|15
1727190740000|2024-09-24 15:12:20|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|5
1727190750000|2024-09-24 15:12:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|9
1727190770000|2024-09-24 15:12:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727190780000|2024-09-24 15:13:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727190790000|2024-09-24 15:13:10|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|6
1727190800000|2024-09-24 15:13:20|52.16|51.86|52.15|51.85|52.17|51.87|52.14|51.84|12
1727190810000|2024-09-24 15:13:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727190820000|2024-09-24 15:13:40|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|5
1727190830000|2024-09-24 15:13:50|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727190840000|2024-09-24 15:14:00|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|7
1727190850000|2024-09-24 15:14:10|52.09|51.79|52.08|51.78|52.09|51.79|52.07|51.77|4
1727190860000|2024-09-24 15:14:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|11
1727190870000|2024-09-24 15:14:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|9
1727190880000|2024-09-24 15:14:40|52.07|51.77|52.08|51.78|52.08|51.78|52.07|51.77|4
1727190890000|2024-09-24 15:14:50|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|4
1727190900000|2024-09-24 15:15:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1727190910000|2024-09-24 15:15:10|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|4
1727190920000|2024-09-24 15:15:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727190930000|2024-09-24 15:15:30|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|5
1727190940000|2024-09-24 15:15:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|8
1727190950000|2024-09-24 15:15:50|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|4
1727190960000|2024-09-24 15:16:00|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|8
1727190970000|2024-09-24 15:16:10|52.07|51.77|52.1|51.8|52.12|51.82|52.07|51.77|10
1727190980000|2024-09-24 15:16:20|52.11|51.81|52.11|51.81|52.12|51.82|52.1|51.8|7
1727190990000|2024-09-24 15:16:30|52.12|51.82|52.14|51.84|52.15|51.85|52.11|51.81|5
1727191000000|2024-09-24 15:16:40|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|7
1727191010000|2024-09-24 15:16:50|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|7
1727191020000|2024-09-24 15:17:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|8
1727191030000|2024-09-24 15:17:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|8
1727191040000|2024-09-24 15:17:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727191050000|2024-09-24 15:17:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1727191060000|2024-09-24 15:17:40|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|5
1727191070000|2024-09-24 15:17:50|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|6
1727191080000|2024-09-24 15:18:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|5
1727191090000|2024-09-24 15:18:10|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727191100000|2024-09-24 15:18:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1727191110000|2024-09-24 15:18:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727191120000|2024-09-24 15:18:40|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|4
1727191130000|2024-09-24 15:18:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727191140000|2024-09-24 15:19:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727191150000|2024-09-24 15:19:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727191170000|2024-09-24 15:19:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727191180000|2024-09-24 15:19:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727191190000|2024-09-24 15:19:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727191210000|2024-09-24 15:20:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727191220000|2024-09-24 15:20:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727191230000|2024-09-24 15:20:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727191240000|2024-09-24 15:20:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727191250000|2024-09-24 15:20:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727191260000|2024-09-24 15:21:00|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|4
1727191270000|2024-09-24 15:21:10|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|9
1727191280000|2024-09-24 15:21:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727191290000|2024-09-24 15:21:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727191310000|2024-09-24 15:21:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727191320000|2024-09-24 15:22:00|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1727191330000|2024-09-24 15:22:10|52.13|51.83|52.14|51.84|52.15|51.85|52.12|51.82|10
1727191340000|2024-09-24 15:22:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727191350000|2024-09-24 15:22:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727191360000|2024-09-24 15:22:40|52.15|51.85|52.12|51.82|52.16|51.86|52.12|51.82|5
1727191370000|2024-09-24 15:22:50|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727191380000|2024-09-24 15:23:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1727191390000|2024-09-24 15:23:10|52.11|51.81|52.09|51.79|52.12|51.82|52.09|51.79|4
1727191400000|2024-09-24 15:23:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|10
1727191410000|2024-09-24 15:23:30|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|7
1727191420000|2024-09-24 15:23:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727191430000|2024-09-24 15:23:50|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|16
1727191440000|2024-09-24 15:24:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1727191450000|2024-09-24 15:24:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1727191460000|2024-09-24 15:24:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|7
1727191470000|2024-09-24 15:24:30|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|13
1727191480000|2024-09-24 15:24:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|15
1727191490000|2024-09-24 15:24:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727191500000|2024-09-24 15:25:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1727191510000|2024-09-24 15:25:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1727191520000|2024-09-24 15:25:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727191530000|2024-09-24 15:25:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1727191540000|2024-09-24 15:25:40|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|17
1727191550000|2024-09-24 15:25:50|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|8
1727191560000|2024-09-24 15:26:00|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|11
1727191570000|2024-09-24 15:26:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|7
1727191580000|2024-09-24 15:26:20|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|10
1727191720000|2024-09-24 15:28:40|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727191730000|2024-09-24 15:28:50|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|6
1727191740000|2024-09-24 15:29:00|52.02|51.72|52|51.7|52.03|51.73|52|51.7|15
1727191750000|2024-09-24 15:29:10|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|13
1727191760000|2024-09-24 15:29:20|52|51.7|52|51.7|52.01|51.71|52|51.7|13
1727191770000|2024-09-24 15:29:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1727191780000|2024-09-24 15:29:40|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|6
1727191790000|2024-09-24 15:29:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727191800000|2024-09-24 15:30:00|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1727191810000|2024-09-24 15:30:10|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|4
1727191820000|2024-09-24 15:30:20|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|7
1727191830000|2024-09-24 15:30:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|11
1727191840000|2024-09-24 15:30:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|7
1727191850000|2024-09-24 15:30:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727191860000|2024-09-24 15:31:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727191870000|2024-09-24 15:31:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727191880000|2024-09-24 15:31:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|7
1727191940000|2024-09-24 15:32:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727191950000|2024-09-24 15:32:30|52.01|51.71|52.02|51.72|52.03|51.73|52|51.7|9
1727191960000|2024-09-24 15:32:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727191970000|2024-09-24 15:32:50|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|11
1727191990000|2024-09-24 15:33:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727192000000|2024-09-24 15:33:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727192010000|2024-09-24 15:33:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1727192020000|2024-09-24 15:33:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727192030000|2024-09-24 15:33:50|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1727192040000|2024-09-24 15:34:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|12
1727192050000|2024-09-24 15:34:10|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727192060000|2024-09-24 15:34:20|52|51.7|52|51.7|52.01|51.71|52|51.7|11
1727192070000|2024-09-24 15:34:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|12
1727192080000|2024-09-24 15:34:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727192090000|2024-09-24 15:34:50|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1727192100000|2024-09-24 15:35:00|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1727192110000|2024-09-24 15:35:10|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|6
1727192130000|2024-09-24 15:35:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727192140000|2024-09-24 15:35:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727192150000|2024-09-24 15:35:50|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1727192160000|2024-09-24 15:36:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727192170000|2024-09-24 15:36:10|52|51.7|52|51.7|52|51.7|51.99|51.69|9
1727192180000|2024-09-24 15:36:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|10
1727192190000|2024-09-24 15:36:30|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|7
1727192200000|2024-09-24 15:36:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|10
1727192210000|2024-09-24 15:36:50|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1727192220000|2024-09-24 15:37:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727192230000|2024-09-24 15:37:10|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|10
1727192240000|2024-09-24 15:37:20|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|11
1727192250000|2024-09-24 15:37:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1727192260000|2024-09-24 15:37:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727192270000|2024-09-24 15:37:50|51.92|51.62|51.9|51.6|51.92|51.62|51.89|51.59|6
1727192280000|2024-09-24 15:38:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1727192290000|2024-09-24 15:38:10|51.87|51.57|51.89|51.59|51.9|51.6|51.87|51.57|9
1727192300000|2024-09-24 15:38:20|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1727192320000|2024-09-24 15:38:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727192340000|2024-09-24 15:39:00|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|8
1727192350000|2024-09-24 15:39:10|51.87|51.57|51.85|51.55|51.88|51.58|51.84|51.54|14
1727192360000|2024-09-24 15:39:20|51.86|51.56|51.87|51.57|51.89|51.59|51.86|51.56|5
1727192370000|2024-09-24 15:39:30|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|9
1727192380000|2024-09-24 15:39:40|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|8
1727192390000|2024-09-24 15:39:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727192400000|2024-09-24 15:40:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1727192410000|2024-09-24 15:40:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1727192420000|2024-09-24 15:40:20|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1727192430000|2024-09-24 15:40:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1727192440000|2024-09-24 15:40:40|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|8
1727192460000|2024-09-24 15:41:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727192470000|2024-09-24 15:41:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727192480000|2024-09-24 15:41:20|51.86|51.56|51.82|51.52|51.86|51.56|51.82|51.52|7
1727192490000|2024-09-24 15:41:30|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|8
1727192500000|2024-09-24 15:41:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727192510000|2024-09-24 15:41:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727192520000|2024-09-24 15:42:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|10
1727192530000|2024-09-24 15:42:10|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1727192940000|2024-09-24 15:49:00|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1727192950000|2024-09-24 15:49:10|51.82|51.52|51.84|51.54|51.85|51.55|51.81|51.51|5
1727192960000|2024-09-24 15:49:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1727192980000|2024-09-24 15:49:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727192990000|2024-09-24 15:49:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|11
1727193000000|2024-09-24 15:50:00|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|12
1727193160000|2024-09-24 15:52:40|51.84|51.54|51.84|51.54|51.86|51.56|51.84|51.54|5
1727193170000|2024-09-24 15:52:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727193180000|2024-09-24 15:53:00|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|11
1727193190000|2024-09-24 15:53:10|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1727193200000|2024-09-24 15:53:20|51.87|51.57|51.86|51.56|51.87|51.57|51.84|51.54|8
1727193210000|2024-09-24 15:53:30|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|14
1727193220000|2024-09-24 15:53:40|51.85|51.55|51.87|51.57|51.89|51.59|51.85|51.55|11
1727193230000|2024-09-24 15:53:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|9
1727193240000|2024-09-24 15:54:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727193250000|2024-09-24 15:54:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1727193260000|2024-09-24 15:54:20|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|9
1727193270000|2024-09-24 15:54:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727193280000|2024-09-24 15:54:40|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|4
1727193290000|2024-09-24 15:54:50|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|8
1727193300000|2024-09-24 15:55:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727193430000|2024-09-24 15:57:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727193440000|2024-09-24 15:57:20|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727193450000|2024-09-24 15:57:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727193460000|2024-09-24 15:57:40|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|10
1727193470000|2024-09-24 15:57:50|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1727193480000|2024-09-24 15:58:00|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1727193490000|2024-09-24 15:58:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1727193500000|2024-09-24 15:58:20|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|9
1727193510000|2024-09-24 15:58:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727193520000|2024-09-24 15:58:40|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1727193540000|2024-09-24 15:59:00|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|7
1727193550000|2024-09-24 15:59:10|51.76|51.46|51.75|51.45|51.76|51.46|51.74|51.44|4
1727193560000|2024-09-24 15:59:20|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|4
1727193570000|2024-09-24 15:59:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727193580000|2024-09-24 15:59:40|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|7
1727193590000|2024-09-24 15:59:50|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|5
1727193600000|2024-09-24 16:00:00|51.71|51.41|51.77|51.47|51.77|51.47|51.71|51.41|11
1727193610000|2024-09-24 16:00:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|2
1727193620000|2024-09-24 16:00:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|8
1727193630000|2024-09-24 16:00:30|51.75|51.45|51.79|51.49|51.8|51.5|51.75|51.45|8
1727193640000|2024-09-24 16:00:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1727193650000|2024-09-24 16:00:50|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|5
1727193660000|2024-09-24 16:01:00|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727193680000|2024-09-24 16:01:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|7
1727193690000|2024-09-24 16:01:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727193700000|2024-09-24 16:01:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727193710000|2024-09-24 16:01:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727193720000|2024-09-24 16:02:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|7
1727193730000|2024-09-24 16:02:10|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|5
1727193740000|2024-09-24 16:02:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727193750000|2024-09-24 16:02:30|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|5
1727193760000|2024-09-24 16:02:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1727193770000|2024-09-24 16:02:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727193780000|2024-09-24 16:03:00|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|8
1727193790000|2024-09-24 16:03:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727193800000|2024-09-24 16:03:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727193810000|2024-09-24 16:03:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727193820000|2024-09-24 16:03:40|51.78|51.48|51.74|51.44|51.78|51.48|51.74|51.44|5
1727193830000|2024-09-24 16:03:50|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|7
1727193840000|2024-09-24 16:04:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|8
1727193850000|2024-09-24 16:04:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|6
1727193860000|2024-09-24 16:04:20|51.73|51.43|51.73|51.43|51.76|51.46|51.73|51.43|11
1727193870000|2024-09-24 16:04:30|51.75|51.45|51.76|51.46|51.77|51.47|51.74|51.44|11
1727193880000|2024-09-24 16:04:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|8
1727193890000|2024-09-24 16:04:50|51.8|51.5|51.83|51.53|51.84|51.54|51.8|51.5|3
1727193900000|2024-09-24 16:05:00|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|5
1727193910000|2024-09-24 16:05:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727193920000|2024-09-24 16:05:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727193930000|2024-09-24 16:05:30|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|4
1727193940000|2024-09-24 16:05:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727193950000|2024-09-24 16:05:50|51.85|51.55|51.82|51.52|51.85|51.55|51.81|51.51|8
1727193960000|2024-09-24 16:06:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|6
1727193970000|2024-09-24 16:06:10|51.81|51.51|51.78|51.48|51.81|51.51|51.78|51.48|5
1727193980000|2024-09-24 16:06:20|51.79|51.49|51.78|51.48|51.81|51.51|51.77|51.47|10
1727193990000|2024-09-24 16:06:30|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727194000000|2024-09-24 16:06:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1727194010000|2024-09-24 16:06:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727194020000|2024-09-24 16:07:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|7
1727194030000|2024-09-24 16:07:10|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|9
1727194040000|2024-09-24 16:07:20|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1727194050000|2024-09-24 16:07:30|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1727194060000|2024-09-24 16:07:40|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|8
1727194070000|2024-09-24 16:07:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727194080000|2024-09-24 16:08:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727194090000|2024-09-24 16:08:10|51.76|51.46|51.76|51.46|51.77|51.47|51.75|51.45|5
1727194100000|2024-09-24 16:08:20|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|5
1727194110000|2024-09-24 16:08:30|51.76|51.46|51.75|51.45|51.78|51.48|51.75|51.45|12
1727194120000|2024-09-24 16:08:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|10
1727194130000|2024-09-24 16:08:50|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|11
1727194140000|2024-09-24 16:09:00|51.79|51.49|51.76|51.46|51.8|51.5|51.76|51.46|12
1727194150000|2024-09-24 16:09:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727194160000|2024-09-24 16:09:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|8
1727194170000|2024-09-24 16:09:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727194180000|2024-09-24 16:09:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|8
1727194190000|2024-09-24 16:09:50|51.72|51.42|51.74|51.44|51.74|51.44|51.71|51.41|9
1727194200000|2024-09-24 16:10:00|51.73|51.43|51.73|51.43|51.74|51.44|51.71|51.41|12
1727194210000|2024-09-24 16:10:10|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|10
1727194220000|2024-09-24 16:10:20|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|13
1727194230000|2024-09-24 16:10:30|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|6
1727194240000|2024-09-24 16:10:40|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|9
1727194250000|2024-09-24 16:10:50|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|13
1727194260000|2024-09-24 16:11:00|51.73|51.43|51.75|51.45|51.76|51.46|51.73|51.43|11
1727194270000|2024-09-24 16:11:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727194280000|2024-09-24 16:11:20|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|8
1727194290000|2024-09-24 16:11:30|51.72|51.42|51.7|51.4|51.73|51.43|51.7|51.4|14
1727194300000|2024-09-24 16:11:40|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|13
1727194310000|2024-09-24 16:11:50|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727194320000|2024-09-24 16:12:00|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|10
1727194330000|2024-09-24 16:12:10|51.71|51.41|51.71|51.41|51.72|51.42|51.7|51.4|9
1727194340000|2024-09-24 16:12:20|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727194350000|2024-09-24 16:12:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727194380000|2024-09-24 16:13:00|51.67|51.37|51.64|51.34|51.67|51.37|51.64|51.34|4
1727194390000|2024-09-24 16:13:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|6
1727194400000|2024-09-24 16:13:20|51.63|51.33|51.6|51.3|51.63|51.33|51.6|51.3|5
1727194410000|2024-09-24 16:13:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727194420000|2024-09-24 16:13:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727194430000|2024-09-24 16:13:50|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1727194440000|2024-09-24 16:14:00|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|3
1727194450000|2024-09-24 16:14:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727194460000|2024-09-24 16:14:20|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|11
1727194470000|2024-09-24 16:14:30|51.64|51.34|51.6|51.3|51.65|51.35|51.6|51.3|15
1727194480000|2024-09-24 16:14:40|51.59|51.29|51.62|51.32|51.63|51.33|51.59|51.29|7
1727194490000|2024-09-24 16:14:50|51.63|51.33|51.7|51.4|51.7|51.4|51.62|51.32|15
1727194500000|2024-09-24 16:15:00|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|11
1727194510000|2024-09-24 16:15:10|51.7|51.4|51.68|51.38|51.71|51.41|51.68|51.38|7
1727194520000|2024-09-24 16:15:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727194530000|2024-09-24 16:15:30|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|7
1727194540000|2024-09-24 16:15:40|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|9
1727194550000|2024-09-24 16:15:50|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|7
1727194560000|2024-09-24 16:16:00|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|12
1727194570000|2024-09-24 16:16:10|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|6
1727194580000|2024-09-24 16:16:20|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|12
1727194590000|2024-09-24 16:16:30|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|5
1727194600000|2024-09-24 16:16:40|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|9
1727194610000|2024-09-24 16:16:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727194620000|2024-09-24 16:17:00|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|11
1727194630000|2024-09-24 16:17:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727194640000|2024-09-24 16:17:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|10
1727194650000|2024-09-24 16:17:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|6
1727194660000|2024-09-24 16:17:40|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|4
1727194670000|2024-09-24 16:17:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727194680000|2024-09-24 16:18:00|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|4
1727194690000|2024-09-24 16:18:10|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727194700000|2024-09-24 16:18:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|14
1727194710000|2024-09-24 16:18:30|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|7
1727194720000|2024-09-24 16:18:40|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|4
1727194730000|2024-09-24 16:18:50|51.69|51.39|51.78|51.48|51.78|51.48|51.68|51.38|7
1727194740000|2024-09-24 16:19:00|51.77|51.47|52.17|51.87|52.18|51.88|51.77|51.47|18
1727194750000|2024-09-24 16:19:10|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|8
1727194760000|2024-09-24 16:19:20|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|6
1727194770000|2024-09-24 16:19:30|52.09|51.79|52.09|51.79|52.1|51.8|52.06|51.76|9
1727194780000|2024-09-24 16:19:40|52.1|51.8|52.13|51.83|52.13|51.83|52.1|51.8|3
1727194790000|2024-09-24 16:19:50|52.15|51.85|52.14|51.84|52.16|51.86|52.13|51.83|6
1727194800000|2024-09-24 16:20:00|52.12|51.82|52.16|51.86|52.16|51.86|52.12|51.82|7
1727194810000|2024-09-24 16:20:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727194820000|2024-09-24 16:20:20|52.18|51.88|52.23|51.93|52.25|51.95|52.18|51.88|7
1727194830000|2024-09-24 16:20:30|52.22|51.92|52.28|51.98|52.28|51.98|52.22|51.92|7
1727194840000|2024-09-24 16:20:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727194850000|2024-09-24 16:20:50|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|4
1727194860000|2024-09-24 16:21:00|52.3|52|52.31|52.01|52.31|52.01|52.28|51.98|8
1727194870000|2024-09-24 16:21:10|52.29|51.99|52.25|51.95|52.29|51.99|52.24|51.94|6
1727194880000|2024-09-24 16:21:20|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|10
1727194890000|2024-09-24 16:21:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727194900000|2024-09-24 16:21:40|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|4
1727194910000|2024-09-24 16:21:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727194920000|2024-09-24 16:22:00|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1727194930000|2024-09-24 16:22:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727194940000|2024-09-24 16:22:20|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|6
1727194950000|2024-09-24 16:22:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727194960000|2024-09-24 16:22:40|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|4
1727194970000|2024-09-24 16:22:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727194980000|2024-09-24 16:23:00|52.4|52.1|52.4|52.1|52.4|52.1|52.37|52.07|5
1727194990000|2024-09-24 16:23:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727195000000|2024-09-24 16:23:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727195940000|2024-09-24 16:39:00|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|4
1727195950000|2024-09-24 16:39:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1727195960000|2024-09-24 16:39:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727195970000|2024-09-24 16:39:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727195980000|2024-09-24 16:39:40|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727195990000|2024-09-24 16:39:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727196000000|2024-09-24 16:40:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727196010000|2024-09-24 16:40:10|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|6
1727196020000|2024-09-24 16:40:20|52.18|51.88|52.16|51.86|52.19|51.89|52.16|51.86|3
1727196030000|2024-09-24 16:40:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727196040000|2024-09-24 16:40:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727196060000|2024-09-24 16:41:00|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|2
1727196070000|2024-09-24 16:41:10|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1727196080000|2024-09-24 16:41:20|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1727196090000|2024-09-24 16:41:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727196100000|2024-09-24 16:41:40|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727196110000|2024-09-24 16:41:50|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1727196120000|2024-09-24 16:42:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727196140000|2024-09-24 16:42:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727196150000|2024-09-24 16:42:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|3
1727196160000|2024-09-24 16:42:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1727196170000|2024-09-24 16:42:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727196180000|2024-09-24 16:43:00|52.08|51.78|52.01|51.71|52.08|51.78|52.01|51.71|6
1727196190000|2024-09-24 16:43:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1727196200000|2024-09-24 16:43:20|51.99|51.69|51.93|51.63|51.99|51.69|51.93|51.63|3
1727196210000|2024-09-24 16:43:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727196220000|2024-09-24 16:43:40|51.92|51.62|51.92|51.62|51.94|51.64|51.92|51.62|4
1727196230000|2024-09-24 16:43:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727196240000|2024-09-24 16:44:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727196250000|2024-09-24 16:44:10|51.93|51.63|52.02|51.72|52.02|51.72|51.93|51.63|6
1727196260000|2024-09-24 16:44:20|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1727196690000|2024-09-24 16:51:30|52.09|51.79|52.16|51.86|52.16|51.86|52.09|51.79|2
1727196700000|2024-09-24 16:51:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727196720000|2024-09-24 16:52:00|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|2
1727196730000|2024-09-24 16:52:10|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|4
1727196740000|2024-09-24 16:52:20|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|4
1727196750000|2024-09-24 16:52:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727196760000|2024-09-24 16:52:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727196770000|2024-09-24 16:52:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727196780000|2024-09-24 16:53:00|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1727196790000|2024-09-24 16:53:10|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|5
1727196810000|2024-09-24 16:53:30|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1727196820000|2024-09-24 16:53:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727196830000|2024-09-24 16:53:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727196840000|2024-09-24 16:54:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|8
1727196850000|2024-09-24 16:54:10|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|5
1727196860000|2024-09-24 16:54:20|52.25|51.95|52.26|51.96|52.28|51.98|52.24|51.94|7
1727196870000|2024-09-24 16:54:30|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|5
1727196880000|2024-09-24 16:54:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1727196890000|2024-09-24 16:54:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727196900000|2024-09-24 16:55:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1727196910000|2024-09-24 16:55:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1727196920000|2024-09-24 16:55:20|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|6
1727196930000|2024-09-24 16:55:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727196940000|2024-09-24 16:55:40|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|5
1727196950000|2024-09-24 16:55:50|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1727196960000|2024-09-24 16:56:00|52.15|51.85|52.14|51.84|52.15|51.85|52.12|51.82|4
1727196970000|2024-09-24 16:56:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727196980000|2024-09-24 16:56:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727196990000|2024-09-24 16:56:30|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727197000000|2024-09-24 16:56:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727197010000|2024-09-24 16:56:50|52.17|51.87|52.22|51.92|52.22|51.92|52.17|51.87|7
1727197020000|2024-09-24 16:57:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|5
1727197030000|2024-09-24 16:57:10|52.24|51.94|52.22|51.92|52.24|51.94|52.2|51.9|4
1727197040000|2024-09-24 16:57:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1727197050000|2024-09-24 16:57:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727197060000|2024-09-24 16:57:40|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|4
1727197070000|2024-09-24 16:57:50|52.17|51.87|52.2|51.9|52.2|51.9|52.17|51.87|2
1727197080000|2024-09-24 16:58:00|52.19|51.89|52.17|51.87|52.2|51.9|52.16|51.86|8
1727197090000|2024-09-24 16:58:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727197100000|2024-09-24 16:58:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727198180000|2024-09-24 17:16:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727198190000|2024-09-24 17:16:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727198200000|2024-09-24 17:16:40|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1727198210000|2024-09-24 17:16:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1727198220000|2024-09-24 17:17:00|52.28|51.98|52.22|51.92|52.28|51.98|52.22|51.92|2
1727198230000|2024-09-24 17:17:10|52.19|51.89|52.15|51.85|52.19|51.89|52.14|51.84|4
1727198680000|2024-09-24 17:24:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727198690000|2024-09-24 17:24:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727198700000|2024-09-24 17:25:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727198710000|2024-09-24 17:25:10|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198720000|2024-09-24 17:25:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727198730000|2024-09-24 17:25:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1727198760000|2024-09-24 17:26:00|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198770000|2024-09-24 17:26:10|51.98|51.68|51.98|51.68|51.98|51.68|51.93|51.63|6
1727198780000|2024-09-24 17:26:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727198790000|2024-09-24 17:26:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727198800000|2024-09-24 17:26:40|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|4
1727198810000|2024-09-24 17:26:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727198820000|2024-09-24 17:27:00|52.01|51.71|52.01|51.71|52.03|51.73|52|51.7|6
1727198830000|2024-09-24 17:27:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1727198840000|2024-09-24 17:27:20|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1727198860000|2024-09-24 17:27:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727198870000|2024-09-24 17:27:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727198880000|2024-09-24 17:28:00|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198890000|2024-09-24 17:28:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727198920000|2024-09-24 17:28:40|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727198930000|2024-09-24 17:28:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727198940000|2024-09-24 17:29:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727198960000|2024-09-24 17:29:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1727198980000|2024-09-24 17:29:40|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1727198990000|2024-09-24 17:29:50|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|3
1727199000000|2024-09-24 17:30:00|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|2
1727199010000|2024-09-24 17:30:10|51.86|51.56|51.86|51.56|51.86|51.56|51.84|51.54|7
1727199020000|2024-09-24 17:30:20|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|3
1727199030000|2024-09-24 17:30:30|51.83|51.53|51.88|51.58|51.88|51.58|51.82|51.52|7
1727199040000|2024-09-24 17:30:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727199050000|2024-09-24 17:30:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199060000|2024-09-24 17:31:00|51.88|51.58|51.84|51.54|51.88|51.58|51.83|51.53|6
1727199070000|2024-09-24 17:31:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727199090000|2024-09-24 17:31:30|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1727199100000|2024-09-24 17:31:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199120000|2024-09-24 17:32:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727199130000|2024-09-24 17:32:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727199140000|2024-09-24 17:32:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727199150000|2024-09-24 17:32:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727199160000|2024-09-24 17:32:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199170000|2024-09-24 17:32:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727199200000|2024-09-24 17:33:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727199210000|2024-09-24 17:33:30|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|2
1727199220000|2024-09-24 17:33:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727199240000|2024-09-24 17:34:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727199250000|2024-09-24 17:34:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727199260000|2024-09-24 17:34:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727199280000|2024-09-24 17:34:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199290000|2024-09-24 17:34:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727199300000|2024-09-24 17:35:00|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|3
1727199310000|2024-09-24 17:35:10|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|2
1727199320000|2024-09-24 17:35:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727199330000|2024-09-24 17:35:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727199340000|2024-09-24 17:35:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727199350000|2024-09-24 17:35:50|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1727199360000|2024-09-24 17:36:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727199380000|2024-09-24 17:36:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727199400000|2024-09-24 17:36:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199410000|2024-09-24 17:36:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727199420000|2024-09-24 17:37:00|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|6
1727199430000|2024-09-24 17:37:10|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727199440000|2024-09-24 17:37:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|8
1727199460000|2024-09-24 17:37:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727199480000|2024-09-24 17:38:00|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|6
1727199490000|2024-09-24 17:38:10|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1727199510000|2024-09-24 17:38:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199520000|2024-09-24 17:38:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727199530000|2024-09-24 17:38:50|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1727199540000|2024-09-24 17:39:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1727199550000|2024-09-24 17:39:10|51.9|51.6|51.95|51.65|51.95|51.65|51.89|51.59|6
1727199560000|2024-09-24 17:39:20|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|6
1727199570000|2024-09-24 17:39:30|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727199580000|2024-09-24 17:39:40|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|5
1727199590000|2024-09-24 17:39:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727199600000|2024-09-24 17:40:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|5
1727199610000|2024-09-24 17:40:10|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|8
1727199620000|2024-09-24 17:40:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727199630000|2024-09-24 17:40:30|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|2
1727199640000|2024-09-24 17:40:40|51.89|51.59|51.87|51.57|51.89|51.59|51.86|51.56|9
1727199650000|2024-09-24 17:40:50|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|4
1727199660000|2024-09-24 17:41:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727199670000|2024-09-24 17:41:10|51.85|51.55|51.86|51.56|51.91|51.61|51.85|51.55|7
1727199680000|2024-09-24 17:41:20|51.84|51.54|51.89|51.59|51.92|51.62|51.84|51.54|5
1727199690000|2024-09-24 17:41:30|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|6
1727199700000|2024-09-24 17:41:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1727199710000|2024-09-24 17:41:50|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|5
1727199720000|2024-09-24 17:42:00|51.85|51.55|51.87|51.57|51.89|51.59|51.85|51.55|8
1727199730000|2024-09-24 17:42:10|51.88|51.58|51.91|51.61|51.92|51.62|51.86|51.56|9
1727199740000|2024-09-24 17:42:20|51.92|51.62|52.04|51.74|52.04|51.74|51.92|51.62|9
1727199750000|2024-09-24 17:42:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1727199770000|2024-09-24 17:42:50|52.04|51.74|52.03|51.73|52.04|51.74|52.01|51.71|5
1727199780000|2024-09-24 17:43:00|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|7
1727199790000|2024-09-24 17:43:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1727199800000|2024-09-24 17:43:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|3
1727199810000|2024-09-24 17:43:30|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|8
1727199820000|2024-09-24 17:43:40|52.07|51.77|52.04|51.74|52.07|51.77|52.03|51.73|10
1727199830000|2024-09-24 17:43:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727199840000|2024-09-24 17:44:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727199850000|2024-09-24 17:44:10|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|4
1727199860000|2024-09-24 17:44:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1727199870000|2024-09-24 17:44:30|52.06|51.76|52.12|51.82|52.13|51.83|52.06|51.76|10
1727199880000|2024-09-24 17:44:40|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|9
1727199890000|2024-09-24 17:44:50|52.17|51.87|52.18|51.88|52.2|51.9|52.16|51.86|6
1727199900000|2024-09-24 17:45:00|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|12
1727199910000|2024-09-24 17:45:10|52.17|51.87|52.18|51.88|52.18|51.88|52.15|51.85|8
1727199920000|2024-09-24 17:45:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727199930000|2024-09-24 17:45:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727199950000|2024-09-24 17:45:50|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|7
1727199960000|2024-09-24 17:46:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727199980000|2024-09-24 17:46:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727199990000|2024-09-24 17:46:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1727200000000|2024-09-24 17:46:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727200010000|2024-09-24 17:46:50|52.18|51.88|52.2|51.9|52.23|51.93|52.18|51.88|9
1727200020000|2024-09-24 17:47:00|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|8
1727200030000|2024-09-24 17:47:10|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|10
1727200040000|2024-09-24 17:47:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727200050000|2024-09-24 17:47:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727200060000|2024-09-24 17:47:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727200080000|2024-09-24 17:48:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200090000|2024-09-24 17:48:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200110000|2024-09-24 17:48:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727200120000|2024-09-24 17:48:40|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|12
1727200130000|2024-09-24 17:48:50|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|8
1727200140000|2024-09-24 17:49:00|52.14|51.84|52.09|51.79|52.14|51.84|52.08|51.78|6
1727200150000|2024-09-24 17:49:10|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1727200160000|2024-09-24 17:49:20|52.09|51.79|52.11|51.81|52.12|51.82|52.09|51.79|7
1727200170000|2024-09-24 17:49:30|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|6
1727200180000|2024-09-24 17:49:40|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|6
1727200190000|2024-09-24 17:49:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727200200000|2024-09-24 17:50:00|52.07|51.77|52.11|51.81|52.13|51.83|52.07|51.77|11
1727200210000|2024-09-24 17:50:10|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|5
1727200220000|2024-09-24 17:50:20|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727200230000|2024-09-24 17:50:30|52.14|51.84|52.14|51.84|52.15|51.85|52.13|51.83|7
1727200240000|2024-09-24 17:50:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727200250000|2024-09-24 17:50:50|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|5
1727200260000|2024-09-24 17:51:00|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|8
1727200270000|2024-09-24 17:51:10|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|6
1727200280000|2024-09-24 17:51:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1727200290000|2024-09-24 17:51:30|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|4
1727200300000|2024-09-24 17:51:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727200310000|2024-09-24 17:51:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727200320000|2024-09-24 17:52:00|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|7
1727200330000|2024-09-24 17:52:10|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727200340000|2024-09-24 17:52:20|52.14|51.84|52.16|51.86|52.17|51.87|52.14|51.84|5
1727200350000|2024-09-24 17:52:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1727200360000|2024-09-24 17:52:40|52.15|51.85|52.08|51.78|52.15|51.85|52.08|51.78|8
1727200370000|2024-09-24 17:52:50|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1727200380000|2024-09-24 17:53:00|52.11|51.81|52.12|51.82|52.14|51.84|52.11|51.81|5
1727200390000|2024-09-24 17:53:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1727200400000|2024-09-24 17:53:20|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|8
1727200410000|2024-09-24 17:53:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|8
1727200420000|2024-09-24 17:53:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1727200430000|2024-09-24 17:53:50|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|7
1727200440000|2024-09-24 17:54:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727200450000|2024-09-24 17:54:10|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|8
1727200460000|2024-09-24 17:54:20|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|6
1727200470000|2024-09-24 17:54:30|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|5
1727200480000|2024-09-24 17:54:40|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|9
1727200490000|2024-09-24 17:54:50|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|4
1727200500000|2024-09-24 17:55:00|52.12|51.82|52.11|51.81|52.14|51.84|52.11|51.81|12
1727200510000|2024-09-24 17:55:10|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1727200520000|2024-09-24 17:55:20|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|4
1727200530000|2024-09-24 17:55:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727200540000|2024-09-24 17:55:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1727200550000|2024-09-24 17:55:50|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|4
1727200560000|2024-09-24 17:56:00|52.06|51.76|52.11|51.81|52.13|51.83|52.06|51.76|7
1727200570000|2024-09-24 17:56:10|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1727200580000|2024-09-24 17:56:20|52.13|51.83|52.19|51.89|52.22|51.92|52.13|51.83|11
1727200590000|2024-09-24 17:56:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727200600000|2024-09-24 17:56:40|52.19|51.89|52.22|51.92|52.22|51.92|52.18|51.88|7
1727200610000|2024-09-24 17:56:50|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|16
1727200620000|2024-09-24 17:57:00|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|7
1727200630000|2024-09-24 17:57:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200640000|2024-09-24 17:57:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727200650000|2024-09-24 17:57:30|52.18|51.88|52.18|51.88|52.2|51.9|52.18|51.88|4
1727200660000|2024-09-24 17:57:40|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|4
1727200680000|2024-09-24 17:58:00|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|5
1727200690000|2024-09-24 17:58:10|52.12|51.82|52.13|51.83|52.15|51.85|52.12|51.82|7
1727200710000|2024-09-24 17:58:30|52.12|51.82|52.08|51.78|52.12|51.82|52.08|51.78|7
1727200720000|2024-09-24 17:58:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1727200730000|2024-09-24 17:58:50|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|10
1727200740000|2024-09-24 17:59:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727201180000|2024-09-24 18:06:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727201190000|2024-09-24 18:06:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727201210000|2024-09-24 18:06:50|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|2
1727201220000|2024-09-24 18:07:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1727201230000|2024-09-24 18:07:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1727201250000|2024-09-24 18:07:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727201260000|2024-09-24 18:07:40|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1727201270000|2024-09-24 18:07:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727201280000|2024-09-24 18:08:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1727201290000|2024-09-24 18:08:10|52|51.7|52.04|51.74|52.04|51.74|51.98|51.68|15
1727201300000|2024-09-24 18:08:20|52.03|51.73|52|51.7|52.04|51.74|52|51.7|10
1727201310000|2024-09-24 18:08:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727201320000|2024-09-24 18:08:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727201330000|2024-09-24 18:08:50|52|51.7|51.98|51.68|52|51.7|51.98|51.68|7
1727201340000|2024-09-24 18:09:00|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1727201350000|2024-09-24 18:09:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727201360000|2024-09-24 18:09:20|51.95|51.65|51.95|51.65|51.97|51.67|51.95|51.65|9
1727201380000|2024-09-24 18:09:40|51.94|51.64|51.94|51.64|51.97|51.67|51.94|51.64|7
1727201390000|2024-09-24 18:09:50|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|7
1727201400000|2024-09-24 18:10:00|51.92|51.62|51.99|51.69|52|51.7|51.92|51.62|15
1727201410000|2024-09-24 18:10:10|51.98|51.68|51.98|51.68|52.01|51.71|51.98|51.68|13
1727201420000|2024-09-24 18:10:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1727201430000|2024-09-24 18:10:30|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727201440000|2024-09-24 18:10:40|51.98|51.68|52.01|51.71|52.03|51.73|51.98|51.68|7
1727201450000|2024-09-24 18:10:50|52.02|51.72|52.05|51.75|52.05|51.75|52.01|51.71|11
1727201460000|2024-09-24 18:11:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1727201470000|2024-09-24 18:11:10|52.04|51.74|51.98|51.68|52.04|51.74|51.98|51.68|7
1727201480000|2024-09-24 18:11:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1727201490000|2024-09-24 18:11:30|52|51.7|52.06|51.76|52.06|51.76|52|51.7|14
1727201500000|2024-09-24 18:11:40|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727201510000|2024-09-24 18:11:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727201520000|2024-09-24 18:12:00|52.05|51.75|52.01|51.71|52.05|51.75|52|51.7|8
1727201530000|2024-09-24 18:12:10|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727201690000|2024-09-24 18:14:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727201700000|2024-09-24 18:15:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727201710000|2024-09-24 18:15:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727201720000|2024-09-24 18:15:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|11
1727201730000|2024-09-24 18:15:30|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|4
1727201740000|2024-09-24 18:15:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727201760000|2024-09-24 18:16:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727201770000|2024-09-24 18:16:10|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727201780000|2024-09-24 18:16:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727201790000|2024-09-24 18:16:30|52.1|51.8|52.15|51.85|52.15|51.85|52.1|51.8|3
1727201800000|2024-09-24 18:16:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1727201810000|2024-09-24 18:16:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1727201820000|2024-09-24 18:17:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727201830000|2024-09-24 18:17:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727201840000|2024-09-24 18:17:20|52.09|51.79|52.11|51.81|52.11|51.81|52.08|51.78|9
1727201850000|2024-09-24 18:17:30|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|5
1727201860000|2024-09-24 18:17:40|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1727201870000|2024-09-24 18:17:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727201880000|2024-09-24 18:18:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1727201890000|2024-09-24 18:18:10|52.08|51.78|52.15|51.85|52.15|51.85|52.08|51.78|10
1727201900000|2024-09-24 18:18:20|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|7
1727201920000|2024-09-24 18:18:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727201930000|2024-09-24 18:18:50|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|5
1727201950000|2024-09-24 18:19:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1727201960000|2024-09-24 18:19:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727202000000|2024-09-24 18:20:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727202010000|2024-09-24 18:20:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727202020000|2024-09-24 18:20:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727202030000|2024-09-24 18:20:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727202040000|2024-09-24 18:20:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727202050000|2024-09-24 18:20:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727202060000|2024-09-24 18:21:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727202070000|2024-09-24 18:21:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727202080000|2024-09-24 18:21:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727202090000|2024-09-24 18:21:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727202100000|2024-09-24 18:21:40|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|7
1727202120000|2024-09-24 18:22:00|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|5
1727202130000|2024-09-24 18:22:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727202140000|2024-09-24 18:22:20|52.21|51.91|52.25|51.95|52.25|51.95|52.2|51.9|8
1727202150000|2024-09-24 18:22:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727202170000|2024-09-24 18:22:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727202180000|2024-09-24 18:23:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727202190000|2024-09-24 18:23:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1727202200000|2024-09-24 18:23:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727202210000|2024-09-24 18:23:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727202230000|2024-09-24 18:23:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727202240000|2024-09-24 18:24:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727202250000|2024-09-24 18:24:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727202260000|2024-09-24 18:24:20|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|4
1727202270000|2024-09-24 18:24:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727202290000|2024-09-24 18:24:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727202300000|2024-09-24 18:25:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727202310000|2024-09-24 18:25:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727202320000|2024-09-24 18:25:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727202380000|2024-09-24 18:26:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727202390000|2024-09-24 18:26:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727202420000|2024-09-24 18:27:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727202430000|2024-09-24 18:27:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727202450000|2024-09-24 18:27:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727202460000|2024-09-24 18:27:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1727202470000|2024-09-24 18:27:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727202480000|2024-09-24 18:28:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727202490000|2024-09-24 18:28:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1727202660000|2024-09-24 18:31:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|14
1727202680000|2024-09-24 18:31:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727202690000|2024-09-24 18:31:30|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727202700000|2024-09-24 18:31:40|52.27|51.97|52.38|52.08|52.39|52.09|52.27|51.97|8
1727202710000|2024-09-24 18:31:50|52.39|52.09|52.49|52.19|52.51|52.21|52.39|52.09|11
1727202720000|2024-09-24 18:32:00|52.46|52.16|52.44|52.14|52.46|52.16|52.43|52.13|3
1727202730000|2024-09-24 18:32:10|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|5
1727202740000|2024-09-24 18:32:20|52.45|52.15|52.43|52.13|52.45|52.15|52.4|52.1|9
1727202750000|2024-09-24 18:32:30|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|6
1727202760000|2024-09-24 18:32:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727202770000|2024-09-24 18:32:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1727202780000|2024-09-24 18:33:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1727202790000|2024-09-24 18:33:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727202800000|2024-09-24 18:33:20|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727202810000|2024-09-24 18:33:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727202820000|2024-09-24 18:33:40|52.44|52.14|52.56|52.26|52.56|52.26|52.44|52.14|9
1727202830000|2024-09-24 18:33:50|52.6|52.3|52.63|52.33|52.63|52.33|52.6|52.3|3
1727202840000|2024-09-24 18:34:00|52.64|52.34|52.58|52.28|52.64|52.34|52.58|52.28|4
1727202850000|2024-09-24 18:34:10|52.6|52.3|52.59|52.29|52.61|52.31|52.58|52.28|8
1727202860000|2024-09-24 18:34:20|52.6|52.3|52.48|52.18|52.6|52.3|52.46|52.16|7
1727202870000|2024-09-24 18:34:30|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727202880000|2024-09-24 18:34:40|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|2
1727202900000|2024-09-24 18:35:00|52.49|52.19|52.46|52.16|52.5|52.2|52.46|52.16|4
1727202910000|2024-09-24 18:35:10|52.45|52.15|52.4|52.1|52.45|52.15|52.4|52.1|3
1727202960000|2024-09-24 18:36:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727202970000|2024-09-24 18:36:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727202980000|2024-09-24 18:36:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727203030000|2024-09-24 18:37:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203070000|2024-09-24 18:37:50|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203090000|2024-09-24 18:38:10|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727203100000|2024-09-24 18:38:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203110000|2024-09-24 18:38:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203130000|2024-09-24 18:38:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203140000|2024-09-24 18:39:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203150000|2024-09-24 18:39:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203160000|2024-09-24 18:39:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203190000|2024-09-24 18:39:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203200000|2024-09-24 18:40:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727203210000|2024-09-24 18:40:10|52.36|52.06|52.33|52.03|52.36|52.06|52.33|52.03|3
1727203230000|2024-09-24 18:40:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203260000|2024-09-24 18:41:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203270000|2024-09-24 18:41:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203280000|2024-09-24 18:41:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1727203290000|2024-09-24 18:41:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203300000|2024-09-24 18:41:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|5
1727203310000|2024-09-24 18:41:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727203320000|2024-09-24 18:42:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727203330000|2024-09-24 18:42:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727203350000|2024-09-24 18:42:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203380000|2024-09-24 18:43:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203400000|2024-09-24 18:43:20|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203410000|2024-09-24 18:43:30|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203420000|2024-09-24 18:43:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203440000|2024-09-24 18:44:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203460000|2024-09-24 18:44:20|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203480000|2024-09-24 18:44:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203500000|2024-09-24 18:45:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1727203510000|2024-09-24 18:45:10|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|2
1727203520000|2024-09-24 18:45:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727203540000|2024-09-24 18:45:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727203550000|2024-09-24 18:45:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727203560000|2024-09-24 18:46:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203570000|2024-09-24 18:46:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203580000|2024-09-24 18:46:20|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727203600000|2024-09-24 18:46:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203640000|2024-09-24 18:47:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203660000|2024-09-24 18:47:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203690000|2024-09-24 18:48:10|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727203700000|2024-09-24 18:48:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727203710000|2024-09-24 18:48:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203740000|2024-09-24 18:49:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203840000|2024-09-24 18:50:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727203890000|2024-09-24 18:51:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727203900000|2024-09-24 18:51:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727203910000|2024-09-24 18:51:50|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727203920000|2024-09-24 18:52:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203940000|2024-09-24 18:52:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203950000|2024-09-24 18:52:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203960000|2024-09-24 18:52:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203970000|2024-09-24 18:52:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203980000|2024-09-24 18:53:00|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203990000|2024-09-24 18:53:10|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|4
1727204010000|2024-09-24 18:53:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1727204020000|2024-09-24 18:53:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727204030000|2024-09-24 18:53:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727204040000|2024-09-24 18:54:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727204070000|2024-09-24 18:54:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1727204080000|2024-09-24 18:54:40|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|4
1727204090000|2024-09-24 18:54:50|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1727204100000|2024-09-24 18:55:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727204110000|2024-09-24 18:55:10|52.42|52.12|52.36|52.06|52.43|52.13|52.34|52.04|9
1727204120000|2024-09-24 18:55:20|52.35|52.05|52.41|52.11|52.41|52.11|52.35|52.05|5
1727204130000|2024-09-24 18:55:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1727204140000|2024-09-24 18:55:40|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|4
1727204150000|2024-09-24 18:55:50|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1727204160000|2024-09-24 18:56:00|52.32|52.02|52.31|52.01|52.35|52.05|52.31|52.01|7
1727204170000|2024-09-24 18:56:10|52.28|51.98|52.3|52|52.3|52|52.28|51.98|5
1727204180000|2024-09-24 18:56:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1727204190000|2024-09-24 18:56:30|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1727204200000|2024-09-24 18:56:40|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727204210000|2024-09-24 18:56:50|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|5
1727204220000|2024-09-24 18:57:00|52.31|52.01|52.3|52|52.32|52.02|52.3|52|4
1727204230000|2024-09-24 18:57:10|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|4
1727204240000|2024-09-24 18:57:20|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|3
1727204250000|2024-09-24 18:57:30|52.2|51.9|52.15|51.85|52.22|51.92|52.15|51.85|5
1727204270000|2024-09-24 18:57:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1727204280000|2024-09-24 18:58:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727204290000|2024-09-24 18:58:10|52.14|51.84|52.13|51.83|52.2|51.9|52.13|51.83|7
1727204300000|2024-09-24 18:58:20|52.14|51.84|52.09|51.79|52.14|51.84|52.09|51.79|3
1727204310000|2024-09-24 18:58:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727204320000|2024-09-24 18:58:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1727204330000|2024-09-24 18:58:50|52.12|51.82|52.13|51.83|52.13|51.83|52.1|51.8|5
1727204340000|2024-09-24 18:59:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204350000|2024-09-24 18:59:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727204370000|2024-09-24 18:59:30|52.15|51.85|52.08|51.78|52.19|51.89|52.08|51.78|6
1727204380000|2024-09-24 18:59:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727204440000|2024-09-24 19:00:40|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1727204480000|2024-09-24 19:01:20|52.15|51.85|52.11|51.81|52.15|51.85|52.09|51.79|5
1727204540000|2024-09-24 19:02:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727204550000|2024-09-24 19:02:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204560000|2024-09-24 19:02:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727204570000|2024-09-24 19:02:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204590000|2024-09-24 19:03:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727204620000|2024-09-24 19:03:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1727204630000|2024-09-24 19:03:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727204640000|2024-09-24 19:04:00|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1727204650000|2024-09-24 19:04:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204690000|2024-09-24 19:04:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727204700000|2024-09-24 19:05:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727204710000|2024-09-24 19:05:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727204720000|2024-09-24 19:05:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727204730000|2024-09-24 19:05:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727204740000|2024-09-24 19:05:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727204750000|2024-09-24 19:05:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727204760000|2024-09-24 19:06:00|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727204770000|2024-09-24 19:06:10|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727204790000|2024-09-24 19:06:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727204800000|2024-09-24 19:06:40|52.23|51.93|52.12|51.82|52.23|51.93|52.12|51.82|3
1727204810000|2024-09-24 19:06:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727204820000|2024-09-24 19:07:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204840000|2024-09-24 19:07:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727204860000|2024-09-24 19:07:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727204880000|2024-09-24 19:08:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204890000|2024-09-24 19:08:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727204900000|2024-09-24 19:08:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727204910000|2024-09-24 19:08:30|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|2
1727204920000|2024-09-24 19:08:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727204930000|2024-09-24 19:08:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727204960000|2024-09-24 19:09:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727204980000|2024-09-24 19:09:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727205000000|2024-09-24 19:10:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727205010000|2024-09-24 19:10:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727205050000|2024-09-24 19:10:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205080000|2024-09-24 19:11:20|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1727205090000|2024-09-24 19:11:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727205110000|2024-09-24 19:11:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727205120000|2024-09-24 19:12:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727205140000|2024-09-24 19:12:20|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|3
1727205160000|2024-09-24 19:12:40|52.17|51.87|52.12|51.82|52.17|51.87|52.12|51.82|3
1727205170000|2024-09-24 19:12:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727205210000|2024-09-24 19:13:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727205240000|2024-09-24 19:14:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727205250000|2024-09-24 19:14:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727205260000|2024-09-24 19:14:20|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|3
1727205280000|2024-09-24 19:14:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727205300000|2024-09-24 19:15:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727205310000|2024-09-24 19:15:10|52.16|51.86|52.16|51.86|52.18|51.88|52.16|51.86|5
1727205320000|2024-09-24 19:15:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727205340000|2024-09-24 19:15:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205350000|2024-09-24 19:15:50|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|2
1727205360000|2024-09-24 19:16:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205400000|2024-09-24 19:16:40|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|2
1727205410000|2024-09-24 19:16:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727205420000|2024-09-24 19:17:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205430000|2024-09-24 19:17:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1727205440000|2024-09-24 19:17:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205450000|2024-09-24 19:17:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727205460000|2024-09-24 19:17:40|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1727205470000|2024-09-24 19:17:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|4
1727205480000|2024-09-24 19:18:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1727205490000|2024-09-24 19:18:10|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1727205510000|2024-09-24 19:18:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727205530000|2024-09-24 19:18:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727205550000|2024-09-24 19:19:10|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|2
1727205560000|2024-09-24 19:19:20|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|2
1727205600000|2024-09-24 19:20:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205610000|2024-09-24 19:20:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727205620000|2024-09-24 19:20:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727205690000|2024-09-24 19:21:30|52.01|51.71|51.97|51.67|52.02|51.72|51.97|51.67|3
1727205700000|2024-09-24 19:21:40|51.98|51.68|51.97|51.67|52|51.7|51.97|51.67|3
1727205720000|2024-09-24 19:22:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727205780000|2024-09-24 19:23:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727205790000|2024-09-24 19:23:10|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|4
1727205820000|2024-09-24 19:23:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727205830000|2024-09-24 19:23:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727205860000|2024-09-24 19:24:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727205890000|2024-09-24 19:24:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727205910000|2024-09-24 19:25:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727205930000|2024-09-24 19:25:30|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727205940000|2024-09-24 19:25:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727205950000|2024-09-24 19:25:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727205960000|2024-09-24 19:26:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1727205980000|2024-09-24 19:26:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727205990000|2024-09-24 19:26:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727206000000|2024-09-24 19:26:40|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1727206010000|2024-09-24 19:26:50|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1727206020000|2024-09-24 19:27:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727206030000|2024-09-24 19:27:10|51.81|51.51|51.86|51.56|51.86|51.56|51.8|51.5|8
1727206040000|2024-09-24 19:27:20|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|7
1727206050000|2024-09-24 19:27:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727206060000|2024-09-24 19:27:40|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727206070000|2024-09-24 19:27:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727206080000|2024-09-24 19:28:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727206090000|2024-09-24 19:28:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727206100000|2024-09-24 19:28:20|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727206110000|2024-09-24 19:28:30|51.77|51.47|51.84|51.54|51.84|51.54|51.77|51.47|8
1727206120000|2024-09-24 19:28:40|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727206130000|2024-09-24 19:28:50|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727206140000|2024-09-24 19:29:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727206150000|2024-09-24 19:29:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727206160000|2024-09-24 19:29:20|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|4
1727206170000|2024-09-24 19:29:30|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727206180000|2024-09-24 19:29:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727206190000|2024-09-24 19:29:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727206200000|2024-09-24 19:30:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|6
1727206210000|2024-09-24 19:30:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727206230000|2024-09-24 19:30:30|51.87|51.57|51.99|51.69|51.99|51.69|51.87|51.57|16
1727206240000|2024-09-24 19:30:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727206250000|2024-09-24 19:30:50|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|9
1727206260000|2024-09-24 19:31:00|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1727206270000|2024-09-24 19:31:10|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|6
1727206280000|2024-09-24 19:31:20|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|4
1727206290000|2024-09-24 19:31:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|6
1727206300000|2024-09-24 19:31:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|10
1727206310000|2024-09-24 19:31:50|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|5
1727206320000|2024-09-24 19:32:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727206330000|2024-09-24 19:32:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727206340000|2024-09-24 19:32:20|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|6
1727206350000|2024-09-24 19:32:30|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|8
1727206470000|2024-09-24 19:34:30|52.04|51.74|52.01|51.71|52.04|51.74|51.94|51.64|9
1727206480000|2024-09-24 19:34:40|52|51.7|52.03|51.73|52.03|51.73|52|51.7|3
1727206490000|2024-09-24 19:34:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727206500000|2024-09-24 19:35:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1727206510000|2024-09-24 19:35:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727206520000|2024-09-24 19:35:20|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|5
1727206540000|2024-09-24 19:35:40|52.1|51.8|52.13|51.83|52.17|51.87|52.1|51.8|10
1727206550000|2024-09-24 19:35:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|9
1727206560000|2024-09-24 19:36:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727206570000|2024-09-24 19:36:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727206580000|2024-09-24 19:36:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727206590000|2024-09-24 19:36:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727206600000|2024-09-24 19:36:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206610000|2024-09-24 19:36:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206620000|2024-09-24 19:37:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206650000|2024-09-24 19:37:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206690000|2024-09-24 19:38:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727206710000|2024-09-24 19:38:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727206750000|2024-09-24 19:39:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206760000|2024-09-24 19:39:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206770000|2024-09-24 19:39:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727206780000|2024-09-24 19:39:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1727206790000|2024-09-24 19:39:50|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1727206800000|2024-09-24 19:40:00|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|10
1727206810000|2024-09-24 19:40:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727206820000|2024-09-24 19:40:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206830000|2024-09-24 19:40:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727206850000|2024-09-24 19:40:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206860000|2024-09-24 19:41:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727206870000|2024-09-24 19:41:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727206880000|2024-09-24 19:41:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727206890000|2024-09-24 19:41:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206900000|2024-09-24 19:41:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727206910000|2024-09-24 19:41:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206930000|2024-09-24 19:42:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206940000|2024-09-24 19:42:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727206950000|2024-09-24 19:42:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|7
1727206960000|2024-09-24 19:42:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727207000000|2024-09-24 19:43:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727207010000|2024-09-24 19:43:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727207030000|2024-09-24 19:43:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727207040000|2024-09-24 19:44:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727207050000|2024-09-24 19:44:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727207070000|2024-09-24 19:44:30|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1727207100000|2024-09-24 19:45:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727207110000|2024-09-24 19:45:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207130000|2024-09-24 19:45:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727207140000|2024-09-24 19:45:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1727207160000|2024-09-24 19:46:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207220000|2024-09-24 19:47:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727207240000|2024-09-24 19:47:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1727207270000|2024-09-24 19:47:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727207300000|2024-09-24 19:48:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207320000|2024-09-24 19:48:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727207330000|2024-09-24 19:48:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727207340000|2024-09-24 19:49:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727207360000|2024-09-24 19:49:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727207380000|2024-09-24 19:49:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727207390000|2024-09-24 19:49:50|52.3|52|52.3|52|52.3|52|52.27|51.97|4
1727207400000|2024-09-24 19:50:00|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|3
1727207410000|2024-09-24 19:50:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|5
1727207420000|2024-09-24 19:50:20|52.3|52|52.29|51.99|52.3|52|52.28|51.98|10
1727207430000|2024-09-24 19:50:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1727207440000|2024-09-24 19:50:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727207450000|2024-09-24 19:50:50|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727207470000|2024-09-24 19:51:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727207480000|2024-09-24 19:51:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727207510000|2024-09-24 19:51:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727207520000|2024-09-24 19:52:00|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|7
1727207530000|2024-09-24 19:52:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727207550000|2024-09-24 19:52:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727207560000|2024-09-24 19:52:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727207570000|2024-09-24 19:52:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|4
1727207580000|2024-09-24 19:53:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727207600000|2024-09-24 19:53:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727207610000|2024-09-24 19:53:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727207620000|2024-09-24 19:53:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727207660000|2024-09-24 19:54:20|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727207670000|2024-09-24 19:54:30|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1727207690000|2024-09-24 19:54:50|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727207700000|2024-09-24 19:55:00|52.43|52.13|52.42|52.12|52.44|52.14|52.41|52.11|7
1727207710000|2024-09-24 19:55:10|52.43|52.13|52.43|52.13|52.46|52.16|52.43|52.13|5
1727207720000|2024-09-24 19:55:20|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727207730000|2024-09-24 19:55:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727207740000|2024-09-24 19:55:40|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|5
1727207750000|2024-09-24 19:55:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727207760000|2024-09-24 19:56:00|52.41|52.11|52.37|52.07|52.41|52.11|52.37|52.07|3
1727207770000|2024-09-24 19:56:10|52.38|52.08|52.4|52.1|52.4|52.1|52.37|52.07|11
1727207780000|2024-09-24 19:56:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|6
1727207790000|2024-09-24 19:56:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727207800000|2024-09-24 19:56:40|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|5
1727207810000|2024-09-24 19:56:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727207820000|2024-09-24 19:57:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727207830000|2024-09-24 19:57:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207850000|2024-09-24 19:57:30|52.43|52.13|52.42|52.12|52.44|52.14|52.42|52.12|4
1727207860000|2024-09-24 19:57:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727207880000|2024-09-24 19:58:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207890000|2024-09-24 19:58:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727207900000|2024-09-24 19:58:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727207930000|2024-09-24 19:58:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207940000|2024-09-24 19:59:00|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1727207970000|2024-09-24 19:59:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207980000|2024-09-24 19:59:40|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|2
1727207990000|2024-09-24 19:59:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727208000000|2024-09-24 20:00:00|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|5
1727208010000|2024-09-24 20:00:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727208030000|2024-09-24 20:00:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208050000|2024-09-24 20:00:50|52.41|52.11|52.42|52.12|52.43|52.13|52.41|52.11|6
1727208060000|2024-09-24 20:01:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208070000|2024-09-24 20:01:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727208080000|2024-09-24 20:01:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208100000|2024-09-24 20:01:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208110000|2024-09-24 20:01:50|52.39|52.09|52.36|52.06|52.39|52.09|52.34|52.04|6
1727208130000|2024-09-24 20:02:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727208140000|2024-09-24 20:02:20|52.34|52.04|52.35|52.05|52.35|52.05|52.32|52.02|5
1727208190000|2024-09-24 20:03:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727208220000|2024-09-24 20:03:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727208230000|2024-09-24 20:03:50|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|4
1727208240000|2024-09-24 20:04:00|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|4
1727208250000|2024-09-24 20:04:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208260000|2024-09-24 20:04:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208280000|2024-09-24 20:04:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208290000|2024-09-24 20:04:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208300000|2024-09-24 20:05:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|4
1727208310000|2024-09-24 20:05:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208320000|2024-09-24 20:05:20|52.44|52.14|52.46|52.16|52.47|52.17|52.44|52.14|5
1727208340000|2024-09-24 20:05:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727208350000|2024-09-24 20:05:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727208360000|2024-09-24 20:06:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727208370000|2024-09-24 20:06:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|8
1727208380000|2024-09-24 20:06:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727208390000|2024-09-24 20:06:30|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1727208400000|2024-09-24 20:06:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1727208410000|2024-09-24 20:06:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208420000|2024-09-24 20:07:00|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727208440000|2024-09-24 20:07:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208450000|2024-09-24 20:07:30|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|7
1727208460000|2024-09-24 20:07:40|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|12
1727208470000|2024-09-24 20:07:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727208480000|2024-09-24 20:08:00|52.51|52.21|52.53|52.23|52.54|52.24|52.51|52.21|9
1727208490000|2024-09-24 20:08:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|8
1727208500000|2024-09-24 20:08:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727208510000|2024-09-24 20:08:30|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|4
1727208520000|2024-09-24 20:08:40|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|7
1727208530000|2024-09-24 20:08:50|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1727208540000|2024-09-24 20:09:00|52.47|52.17|52.31|52.01|52.47|52.17|52.31|52.01|9
1727208550000|2024-09-24 20:09:10|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|12
1727208560000|2024-09-24 20:09:20|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|15
1727208570000|2024-09-24 20:09:30|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|17
1727208580000|2024-09-24 20:09:40|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|4
1727208600000|2024-09-24 20:10:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727208610000|2024-09-24 20:10:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1727208620000|2024-09-24 20:10:20|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727208640000|2024-09-24 20:10:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727208670000|2024-09-24 20:11:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208690000|2024-09-24 20:11:30|52.41|52.11|52.46|52.16|52.46|52.16|52.41|52.11|10
1727208700000|2024-09-24 20:11:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208720000|2024-09-24 20:12:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727208740000|2024-09-24 20:12:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727208750000|2024-09-24 20:12:30|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208760000|2024-09-24 20:12:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727208770000|2024-09-24 20:12:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727208790000|2024-09-24 20:13:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208800000|2024-09-24 20:13:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208820000|2024-09-24 20:13:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208840000|2024-09-24 20:14:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208850000|2024-09-24 20:14:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208860000|2024-09-24 20:14:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208890000|2024-09-24 20:14:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208900000|2024-09-24 20:15:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727208910000|2024-09-24 20:15:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208930000|2024-09-24 20:15:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208940000|2024-09-24 20:15:40|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|3
1727208990000|2024-09-24 20:16:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209000000|2024-09-24 20:16:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209010000|2024-09-24 20:16:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727209030000|2024-09-24 20:17:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209060000|2024-09-24 20:17:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727209070000|2024-09-24 20:17:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727209080000|2024-09-24 20:18:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1727209150000|2024-09-24 20:19:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727209170000|2024-09-24 20:19:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209200000|2024-09-24 20:20:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1727209210000|2024-09-24 20:20:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1727209230000|2024-09-24 20:20:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209240000|2024-09-24 20:20:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209260000|2024-09-24 20:21:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209340000|2024-09-24 20:22:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727209350000|2024-09-24 20:22:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727209360000|2024-09-24 20:22:40|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727209450000|2024-09-24 20:24:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727209510000|2024-09-24 20:25:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727209540000|2024-09-24 20:25:40|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|4
1727209550000|2024-09-24 20:25:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727209570000|2024-09-24 20:26:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209590000|2024-09-24 20:26:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209600000|2024-09-24 20:26:40|52.37|52.07|52.47|52.17|52.47|52.17|52.37|52.07|4
1727209610000|2024-09-24 20:26:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727209620000|2024-09-24 20:27:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727209630000|2024-09-24 20:27:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727209660000|2024-09-24 20:27:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727209670000|2024-09-24 20:27:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727209680000|2024-09-24 20:28:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1727209690000|2024-09-24 20:28:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1727209930000|2024-09-24 20:32:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727209940000|2024-09-24 20:32:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|18
1727209960000|2024-09-24 20:32:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1727209970000|2024-09-24 20:32:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727209980000|2024-09-24 20:33:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727209990000|2024-09-24 20:33:10|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727210010000|2024-09-24 20:33:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727210020000|2024-09-24 20:33:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727210040000|2024-09-24 20:34:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727210050000|2024-09-24 20:34:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727210060000|2024-09-24 20:34:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727210090000|2024-09-24 20:34:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727210100000|2024-09-24 20:35:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727210110000|2024-09-24 20:35:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727210120000|2024-09-24 20:35:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727210130000|2024-09-24 20:35:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727210140000|2024-09-24 20:35:40|52.47|52.17|52.43|52.13|52.47|52.17|52.43|52.13|6
1727210160000|2024-09-24 20:36:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727210220000|2024-09-24 20:37:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727210240000|2024-09-24 20:37:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|6
1727210250000|2024-09-24 20:37:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727210300000|2024-09-24 20:38:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727210310000|2024-09-24 20:38:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|14
1727210320000|2024-09-24 20:38:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727210340000|2024-09-24 20:39:00|52.39|52.09|52.38|52.08|52.4|52.1|52.38|52.08|6
1727210350000|2024-09-24 20:39:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1727210360000|2024-09-24 20:39:20|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|7
1727210400000|2024-09-24 20:40:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727210430000|2024-09-24 20:40:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727210440000|2024-09-24 20:40:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727210450000|2024-09-24 20:40:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210460000|2024-09-24 20:41:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727210520000|2024-09-24 20:42:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727210540000|2024-09-24 20:42:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727210550000|2024-09-24 20:42:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727210590000|2024-09-24 20:43:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727210600000|2024-09-24 20:43:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727210620000|2024-09-24 20:43:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727210640000|2024-09-24 20:44:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210650000|2024-09-24 20:44:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210930000|2024-09-24 20:48:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727210980000|2024-09-24 20:49:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211040000|2024-09-24 20:50:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727211130000|2024-09-24 20:52:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211230000|2024-09-24 20:53:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211240000|2024-09-24 20:54:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211250000|2024-09-24 20:54:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211300000|2024-09-24 20:55:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727211380000|2024-09-24 20:56:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727211420000|2024-09-24 20:57:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|6
1727211430000|2024-09-24 20:57:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727211460000|2024-09-24 20:57:40|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727211470000|2024-09-24 20:57:50|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727211480000|2024-09-24 20:58:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727211530000|2024-09-24 20:58:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211570000|2024-09-24 20:59:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1727211580000|2024-09-24 20:59:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727211590000|2024-09-24 20:59:50|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|4
1727211600000|2024-09-24 21:00:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1727211610000|2024-09-24 21:00:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211620000|2024-09-24 21:00:20|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|6
1727211630000|2024-09-24 21:00:30|52.42|52.12|52.47|52.17|52.47|52.17|52.42|52.12|7
1727211640000|2024-09-24 21:00:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727211650000|2024-09-24 21:00:50|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|3
1727211660000|2024-09-24 21:01:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|6
1727211670000|2024-09-24 21:01:10|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|6
1727211680000|2024-09-24 21:01:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1727211690000|2024-09-24 21:01:30|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|5
1727211700000|2024-09-24 21:01:40|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1727211710000|2024-09-24 21:01:50|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|6
1727211720000|2024-09-24 21:02:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|7
1727211730000|2024-09-24 21:02:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1727211740000|2024-09-24 21:02:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|7
1727211770000|2024-09-24 21:02:50|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|4
1727211790000|2024-09-24 21:03:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727211800000|2024-09-24 21:03:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727211810000|2024-09-24 21:03:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|7
1727211820000|2024-09-24 21:03:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211840000|2024-09-24 21:04:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727211860000|2024-09-24 21:04:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727211870000|2024-09-24 21:04:30|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1727211890000|2024-09-24 21:04:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727211900000|2024-09-24 21:05:00|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|9
1727211910000|2024-09-24 21:05:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211920000|2024-09-24 21:05:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211940000|2024-09-24 21:05:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727211950000|2024-09-24 21:05:50|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1727211970000|2024-09-24 21:06:10|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|6
1727211980000|2024-09-24 21:06:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727212030000|2024-09-24 21:07:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212040000|2024-09-24 21:07:20|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1727212070000|2024-09-24 21:07:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212100000|2024-09-24 21:08:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727212110000|2024-09-24 21:08:30|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|6
1727212120000|2024-09-24 21:08:40|52.55|52.25|52.53|52.23|52.55|52.25|52.53|52.23|7
1727212130000|2024-09-24 21:08:50|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1727212140000|2024-09-24 21:09:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|5
1727212150000|2024-09-24 21:09:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727212160000|2024-09-24 21:09:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727212170000|2024-09-24 21:09:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212190000|2024-09-24 21:09:50|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|2
1727212200000|2024-09-24 21:10:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727212210000|2024-09-24 21:10:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212220000|2024-09-24 21:10:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727212230000|2024-09-24 21:10:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212240000|2024-09-24 21:10:40|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|3
1727212250000|2024-09-24 21:10:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212280000|2024-09-24 21:11:20|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|6
1727212290000|2024-09-24 21:11:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727212300000|2024-09-24 21:11:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1727212320000|2024-09-24 21:12:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727212340000|2024-09-24 21:12:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212350000|2024-09-24 21:12:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212360000|2024-09-24 21:12:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212410000|2024-09-24 21:13:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212420000|2024-09-24 21:13:40|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727212440000|2024-09-24 21:14:00|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727212450000|2024-09-24 21:14:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727212460000|2024-09-24 21:14:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727212470000|2024-09-24 21:14:30|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1727212480000|2024-09-24 21:14:40|52.59|52.29|52.62|52.32|52.62|52.32|52.58|52.28|6
1727212520000|2024-09-24 21:15:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727212530000|2024-09-24 21:15:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727212560000|2024-09-24 21:16:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727212570000|2024-09-24 21:16:10|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1727212580000|2024-09-24 21:16:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727212610000|2024-09-24 21:16:50|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|6
1727212630000|2024-09-24 21:17:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727212650000|2024-09-24 21:17:30|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|9
1727212660000|2024-09-24 21:17:40|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|4
1727212670000|2024-09-24 21:17:50|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|5
1727212680000|2024-09-24 21:18:00|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1727212690000|2024-09-24 21:18:10|52.54|52.24|52.54|52.24|52.55|52.25|52.53|52.23|7
1727212700000|2024-09-24 21:18:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|4
1727212710000|2024-09-24 21:18:30|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727212720000|2024-09-24 21:18:40|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727212730000|2024-09-24 21:18:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1727212740000|2024-09-24 21:19:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727212750000|2024-09-24 21:19:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727212760000|2024-09-24 21:19:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727212770000|2024-09-24 21:19:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727212860000|2024-09-24 21:21:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727212940000|2024-09-24 21:22:20|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|2
1727212990000|2024-09-24 21:23:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727213010000|2024-09-24 21:23:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727213050000|2024-09-24 21:24:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727213070000|2024-09-24 21:24:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727213090000|2024-09-24 21:24:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727213100000|2024-09-24 21:25:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727213110000|2024-09-24 21:25:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727213130000|2024-09-24 21:25:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727213140000|2024-09-24 21:25:40|52.46|52.16|52.43|52.13|52.47|52.17|52.42|52.12|12
1727213150000|2024-09-24 21:25:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727213170000|2024-09-24 21:26:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727213180000|2024-09-24 21:26:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1727213190000|2024-09-24 21:26:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727213380000|2024-09-24 21:29:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|6
1727213390000|2024-09-24 21:29:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|6
1727213400000|2024-09-24 21:30:00|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|4
1727213410000|2024-09-24 21:30:10|52.41|52.11|52.39|52.09|52.41|52.11|52.36|52.06|12
1727213430000|2024-09-24 21:30:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727213440000|2024-09-24 21:30:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1727213450000|2024-09-24 21:30:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727213460000|2024-09-24 21:31:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727213470000|2024-09-24 21:31:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727213480000|2024-09-24 21:31:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727213490000|2024-09-24 21:31:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727213500000|2024-09-24 21:31:40|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|5
1727213520000|2024-09-24 21:32:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1727213540000|2024-09-24 21:32:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727213560000|2024-09-24 21:32:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727213590000|2024-09-24 21:33:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727213600000|2024-09-24 21:33:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1727213610000|2024-09-24 21:33:30|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1727213620000|2024-09-24 21:33:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1727213630000|2024-09-24 21:33:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727213690000|2024-09-24 21:34:50|52.36|52.06|52.34|52.04|52.36|52.06|52.33|52.03|5
1727213700000|2024-09-24 21:35:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|10
1727213710000|2024-09-24 21:35:10|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|5
1727213720000|2024-09-24 21:35:20|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1727213730000|2024-09-24 21:35:30|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|4
1727213740000|2024-09-24 21:35:40|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|5
1727213750000|2024-09-24 21:35:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727213760000|2024-09-24 21:36:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|7
1727213770000|2024-09-24 21:36:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727213780000|2024-09-24 21:36:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727213790000|2024-09-24 21:36:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213800000|2024-09-24 21:36:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213810000|2024-09-24 21:36:50|52.38|52.08|52.36|52.06|52.38|52.08|52.36|52.06|3
1727213820000|2024-09-24 21:37:00|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727213840000|2024-09-24 21:37:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727213850000|2024-09-24 21:37:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727213860000|2024-09-24 21:37:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727213880000|2024-09-24 21:38:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727213890000|2024-09-24 21:38:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213900000|2024-09-24 21:38:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727213920000|2024-09-24 21:38:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213950000|2024-09-24 21:39:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1727213970000|2024-09-24 21:39:30|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727213990000|2024-09-24 21:39:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727214000000|2024-09-24 21:40:00|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|6
1727214010000|2024-09-24 21:40:10|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|3
1727214030000|2024-09-24 21:40:30|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1727214100000|2024-09-24 21:41:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727214120000|2024-09-24 21:42:00|52.4|52.1|52.37|52.07|52.4|52.1|52.37|52.07|9
1727214150000|2024-09-24 21:42:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727214180000|2024-09-24 21:43:00|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|4
1727214190000|2024-09-24 21:43:10|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|2
1727214200000|2024-09-24 21:43:20|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214220000|2024-09-24 21:43:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1727214230000|2024-09-24 21:43:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214240000|2024-09-24 21:44:00|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|10
1727214250000|2024-09-24 21:44:10|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1727214270000|2024-09-24 21:44:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214280000|2024-09-24 21:44:40|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|7
1727214290000|2024-09-24 21:44:50|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|5
1727214310000|2024-09-24 21:45:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727214390000|2024-09-24 21:46:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727214450000|2024-09-24 21:47:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727214530000|2024-09-24 21:48:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727214540000|2024-09-24 21:49:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|8
1727214560000|2024-09-24 21:49:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1727214570000|2024-09-24 21:49:30|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1727214600000|2024-09-24 21:50:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727214610000|2024-09-24 21:50:10|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|5
1727214620000|2024-09-24 21:50:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727214630000|2024-09-24 21:50:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727214640000|2024-09-24 21:50:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727214660000|2024-09-24 21:51:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727214670000|2024-09-24 21:51:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727214680000|2024-09-24 21:51:20|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|3
1727214700000|2024-09-24 21:51:40|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1727214710000|2024-09-24 21:51:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727214720000|2024-09-24 21:52:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727214730000|2024-09-24 21:52:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727214810000|2024-09-24 21:53:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214830000|2024-09-24 21:53:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727214840000|2024-09-24 21:54:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214890000|2024-09-24 21:54:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727214900000|2024-09-24 21:55:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727214920000|2024-09-24 21:55:20|52.43|52.13|52.44|52.14|52.44|52.14|52.42|52.12|8
1727214930000|2024-09-24 21:55:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214940000|2024-09-24 21:55:40|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|5
1727214950000|2024-09-24 21:55:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1727214980000|2024-09-24 21:56:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727214990000|2024-09-24 21:56:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727215020000|2024-09-24 21:57:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727215050000|2024-09-24 21:57:30|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|4
1727215070000|2024-09-24 21:57:50|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|4
1727215120000|2024-09-24 21:58:40|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727215130000|2024-09-24 21:58:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1727215190000|2024-09-24 21:59:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727215200000|2024-09-24 22:00:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727215210000|2024-09-24 22:00:10|52.47|52.17|52.49|52.19|52.5|52.2|52.47|52.17|5
1727215220000|2024-09-24 22:00:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727215230000|2024-09-24 22:00:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1727215240000|2024-09-24 22:00:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727215260000|2024-09-24 22:01:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727215270000|2024-09-24 22:01:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727215280000|2024-09-24 22:01:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727215310000|2024-09-24 22:01:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727215320000|2024-09-24 22:02:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1727215330000|2024-09-24 22:02:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1727215340000|2024-09-24 22:02:20|52.52|52.22|52.56|52.26|52.56|52.26|52.51|52.21|11
1727215350000|2024-09-24 22:02:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727215360000|2024-09-24 22:02:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727215370000|2024-09-24 22:02:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727215410000|2024-09-24 22:03:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727215420000|2024-09-24 22:03:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727215430000|2024-09-24 22:03:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1727215440000|2024-09-24 22:04:00|52.57|52.27|52.58|52.28|52.58|52.28|52.56|52.26|8
1727215460000|2024-09-24 22:04:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727215490000|2024-09-24 22:04:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727215500000|2024-09-24 22:05:00|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|5
1727215510000|2024-09-24 22:05:10|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|4
1727215520000|2024-09-24 22:05:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1727215530000|2024-09-24 22:05:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727215580000|2024-09-24 22:06:20|52.59|52.29|52.63|52.33|52.63|52.33|52.59|52.29|4
1727215590000|2024-09-24 22:06:30|52.64|52.34|52.6|52.3|52.64|52.34|52.6|52.3|3
1727215610000|2024-09-24 22:06:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727215620000|2024-09-24 22:07:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727215630000|2024-09-24 22:07:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727215640000|2024-09-24 22:07:20|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1727215660000|2024-09-24 22:07:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1727215670000|2024-09-24 22:07:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727215680000|2024-09-24 22:08:00|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1727215690000|2024-09-24 22:08:10|52.62|52.32|52.59|52.29|52.62|52.32|52.59|52.29|3
1727215750000|2024-09-24 22:09:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727215770000|2024-09-24 22:09:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727215780000|2024-09-24 22:09:40|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1727215790000|2024-09-24 22:09:50|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727215820000|2024-09-24 22:10:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727215830000|2024-09-24 22:10:30|52.61|52.31|52.61|52.31|52.63|52.33|52.61|52.31|3
1727215840000|2024-09-24 22:10:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727215850000|2024-09-24 22:10:50|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727215860000|2024-09-24 22:11:00|52.64|52.34|52.65|52.35|52.65|52.35|52.63|52.33|6
1727215870000|2024-09-24 22:11:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727215880000|2024-09-24 22:11:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727215890000|2024-09-24 22:11:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727215900000|2024-09-24 22:11:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727215910000|2024-09-24 22:11:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727215920000|2024-09-24 22:12:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727215940000|2024-09-24 22:12:20|52.68|52.38|52.68|52.38|52.7|52.4|52.68|52.38|5
1727216000000|2024-09-24 22:13:20|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727216010000|2024-09-24 22:13:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727216020000|2024-09-24 22:13:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216030000|2024-09-24 22:13:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727216040000|2024-09-24 22:14:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727216050000|2024-09-24 22:14:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216090000|2024-09-24 22:14:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|3
1727216110000|2024-09-24 22:15:10|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727216120000|2024-09-24 22:15:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1727216130000|2024-09-24 22:15:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727216140000|2024-09-24 22:15:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727216170000|2024-09-24 22:16:10|52.68|52.38|52.65|52.35|52.68|52.38|52.65|52.35|5
1727216180000|2024-09-24 22:16:20|52.64|52.34|52.63|52.33|52.64|52.34|52.62|52.32|4
1727216190000|2024-09-24 22:16:30|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|6
1727216200000|2024-09-24 22:16:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|7
1727216210000|2024-09-24 22:16:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727216220000|2024-09-24 22:17:00|52.68|52.38|52.66|52.36|52.69|52.39|52.66|52.36|9
1727216230000|2024-09-24 22:17:10|52.65|52.35|52.65|52.35|52.66|52.36|52.64|52.34|5
1727216240000|2024-09-24 22:17:20|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|5
1727216250000|2024-09-24 22:17:30|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727216260000|2024-09-24 22:17:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727216270000|2024-09-24 22:17:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727216280000|2024-09-24 22:18:00|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|5
1727216290000|2024-09-24 22:18:10|52.6|52.3|52.66|52.36|52.66|52.36|52.59|52.29|8
1727216300000|2024-09-24 22:18:20|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|4
1727216320000|2024-09-24 22:18:40|52.62|52.32|52.67|52.37|52.67|52.37|52.62|52.32|5
1727216330000|2024-09-24 22:18:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727216340000|2024-09-24 22:19:00|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727216360000|2024-09-24 22:19:20|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1727216370000|2024-09-24 22:19:30|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727216380000|2024-09-24 22:19:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727216390000|2024-09-24 22:19:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727216400000|2024-09-24 22:20:00|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|6
1727216410000|2024-09-24 22:20:10|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|3
1727216420000|2024-09-24 22:20:20|52.61|52.31|52.61|52.31|52.65|52.35|52.6|52.3|10
1727216430000|2024-09-24 22:20:30|52.62|52.32|52.63|52.33|52.65|52.35|52.62|52.32|7
1727216440000|2024-09-24 22:20:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727216450000|2024-09-24 22:20:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1727216460000|2024-09-24 22:21:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727216470000|2024-09-24 22:21:10|52.68|52.38|52.65|52.35|52.68|52.38|52.65|52.35|8
1727216480000|2024-09-24 22:21:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727216490000|2024-09-24 22:21:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727216500000|2024-09-24 22:21:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727216510000|2024-09-24 22:21:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727216520000|2024-09-24 22:22:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727216530000|2024-09-24 22:22:10|52.68|52.38|52.67|52.37|52.68|52.38|52.66|52.36|8
1727216540000|2024-09-24 22:22:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727216550000|2024-09-24 22:22:30|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727216560000|2024-09-24 22:22:40|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|15
1727216570000|2024-09-24 22:22:50|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|5
1727216590000|2024-09-24 22:23:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727216600000|2024-09-24 22:23:20|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727216610000|2024-09-24 22:23:30|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727216620000|2024-09-24 22:23:40|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1727216630000|2024-09-24 22:23:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727216640000|2024-09-24 22:24:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216660000|2024-09-24 22:24:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727216690000|2024-09-24 22:24:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727216700000|2024-09-24 22:25:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727216710000|2024-09-24 22:25:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727216720000|2024-09-24 22:25:20|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1727216730000|2024-09-24 22:25:30|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1727216740000|2024-09-24 22:25:40|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|6
1727216750000|2024-09-24 22:25:50|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|3
1727216760000|2024-09-24 22:26:00|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|7
1727216770000|2024-09-24 22:26:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727216780000|2024-09-24 22:26:20|52.76|52.46|52.84|52.54|52.84|52.54|52.76|52.46|3
1727216790000|2024-09-24 22:26:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727216800000|2024-09-24 22:26:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727216810000|2024-09-24 22:26:50|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|2
1727216820000|2024-09-24 22:27:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727216830000|2024-09-24 22:27:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727216840000|2024-09-24 22:27:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727216850000|2024-09-24 22:27:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1727216860000|2024-09-24 22:27:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727216870000|2024-09-24 22:27:50|52.89|52.59|52.91|52.61|52.91|52.61|52.88|52.58|5
1727216890000|2024-09-24 22:28:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727216900000|2024-09-24 22:28:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727216910000|2024-09-24 22:28:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727216930000|2024-09-24 22:28:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727216950000|2024-09-24 22:29:10|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727216970000|2024-09-24 22:29:30|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1727217010000|2024-09-24 22:30:10|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|3
1727217020000|2024-09-24 22:30:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727217040000|2024-09-24 22:30:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727217050000|2024-09-24 22:30:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727217060000|2024-09-24 22:31:00|52.81|52.51|52.79|52.49|52.82|52.52|52.78|52.48|4
1727217070000|2024-09-24 22:31:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217090000|2024-09-24 22:31:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727217100000|2024-09-24 22:31:40|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|3
1727217110000|2024-09-24 22:31:50|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|3
1727217120000|2024-09-24 22:32:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727217130000|2024-09-24 22:32:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727217140000|2024-09-24 22:32:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217150000|2024-09-24 22:32:30|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|3
1727217160000|2024-09-24 22:32:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727217190000|2024-09-24 22:33:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217200000|2024-09-24 22:33:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727217220000|2024-09-24 22:33:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217230000|2024-09-24 22:33:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727217240000|2024-09-24 22:34:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727217250000|2024-09-24 22:34:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727217270000|2024-09-24 22:34:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727217290000|2024-09-24 22:34:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217300000|2024-09-24 22:35:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727217310000|2024-09-24 22:35:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727217340000|2024-09-24 22:35:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727217350000|2024-09-24 22:35:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217360000|2024-09-24 22:36:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727217390000|2024-09-24 22:36:30|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|2
1727217410000|2024-09-24 22:36:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727217420000|2024-09-24 22:37:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727217430000|2024-09-24 22:37:10|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727217450000|2024-09-24 22:37:30|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727217460000|2024-09-24 22:37:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727217480000|2024-09-24 22:38:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727217500000|2024-09-24 22:38:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727217510000|2024-09-24 22:38:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727217520000|2024-09-24 22:38:40|52.72|52.42|52.75|52.45|52.77|52.47|52.72|52.42|5
1727217530000|2024-09-24 22:38:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217540000|2024-09-24 22:39:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217560000|2024-09-24 22:39:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727217600000|2024-09-24 22:40:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217620000|2024-09-24 22:40:20|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727217630000|2024-09-24 22:40:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217650000|2024-09-24 22:40:50|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|2
1727217660000|2024-09-24 22:41:00|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|2
1727217670000|2024-09-24 22:41:10|52.72|52.42|52.73|52.43|52.74|52.44|52.72|52.42|6
1727217690000|2024-09-24 22:41:30|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|2
1727217710000|2024-09-24 22:41:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727217730000|2024-09-24 22:42:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217740000|2024-09-24 22:42:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217760000|2024-09-24 22:42:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217770000|2024-09-24 22:42:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1727217780000|2024-09-24 22:43:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727217800000|2024-09-24 22:43:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727217810000|2024-09-24 22:43:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727217850000|2024-09-24 22:44:10|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|3
1727217860000|2024-09-24 22:44:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727217880000|2024-09-24 22:44:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217890000|2024-09-24 22:44:50|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217920000|2024-09-24 22:45:20|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1727217940000|2024-09-24 22:45:40|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217950000|2024-09-24 22:45:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217960000|2024-09-24 22:46:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217970000|2024-09-24 22:46:10|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217980000|2024-09-24 22:46:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217990000|2024-09-24 22:46:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727218040000|2024-09-24 22:47:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218050000|2024-09-24 22:47:30|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|3
1727218060000|2024-09-24 22:47:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218130000|2024-09-24 22:48:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727218180000|2024-09-24 22:49:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218250000|2024-09-24 22:50:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727218260000|2024-09-24 22:51:00|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727218270000|2024-09-24 22:51:10|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|2
1727218280000|2024-09-24 22:51:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727218320000|2024-09-24 22:52:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727218480000|2024-09-24 22:54:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727218490000|2024-09-24 22:54:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727218500000|2024-09-24 22:55:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727218530000|2024-09-24 22:55:30|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727218540000|2024-09-24 22:55:40|52.96|52.66|52.97|52.67|52.98|52.68|52.95|52.65|5
1727218570000|2024-09-24 22:56:10|52.98|52.68|53|52.7|53|52.7|52.98|52.68|2
1727218690000|2024-09-24 22:58:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727218710000|2024-09-24 22:58:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727218780000|2024-09-24 22:59:40|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|2
1727218790000|2024-09-24 22:59:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727218800000|2024-09-24 23:00:00|53.01|52.71|53.06|52.76|53.06|52.76|53.01|52.71|6
1727218810000|2024-09-24 23:00:10|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|3
1727218820000|2024-09-24 23:00:20|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727218860000|2024-09-24 23:01:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218870000|2024-09-24 23:01:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727218890000|2024-09-24 23:01:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218900000|2024-09-24 23:01:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727218910000|2024-09-24 23:01:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727218950000|2024-09-24 23:02:30|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727218970000|2024-09-24 23:02:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218990000|2024-09-24 23:03:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727219000000|2024-09-24 23:03:20|53.03|52.73|53.01|52.71|53.04|52.74|53.01|52.71|4
1727219020000|2024-09-24 23:03:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727219040000|2024-09-24 23:04:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727219050000|2024-09-24 23:04:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727219070000|2024-09-24 23:04:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727219080000|2024-09-24 23:04:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727219090000|2024-09-24 23:04:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727219100000|2024-09-24 23:05:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727219140000|2024-09-24 23:05:40|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727219150000|2024-09-24 23:05:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727219180000|2024-09-24 23:06:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727219190000|2024-09-24 23:06:30|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|5
1727219200000|2024-09-24 23:06:40|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|7
1727219210000|2024-09-24 23:06:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727219250000|2024-09-24 23:07:30|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|2
1727219260000|2024-09-24 23:07:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727219270000|2024-09-24 23:07:50|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727219280000|2024-09-24 23:08:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727219290000|2024-09-24 23:08:10|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|7
1727219440000|2024-09-24 23:10:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727219450000|2024-09-24 23:10:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727219510000|2024-09-24 23:11:50|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727219520000|2024-09-24 23:12:00|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1727219530000|2024-09-24 23:12:10|52.87|52.57|52.88|52.58|52.88|52.58|52.86|52.56|4
1727219540000|2024-09-24 23:12:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219550000|2024-09-24 23:12:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219570000|2024-09-24 23:12:50|52.91|52.61|52.94|52.64|52.94|52.64|52.9|52.6|10
1727219580000|2024-09-24 23:13:00|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|5
1727219590000|2024-09-24 23:13:10|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727219600000|2024-09-24 23:13:20|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727219620000|2024-09-24 23:13:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727219630000|2024-09-24 23:13:50|52.92|52.62|52.89|52.59|52.92|52.62|52.89|52.59|8
1727219640000|2024-09-24 23:14:00|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1727219670000|2024-09-24 23:14:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219680000|2024-09-24 23:14:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727219700000|2024-09-24 23:15:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219710000|2024-09-24 23:15:10|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727219720000|2024-09-24 23:15:20|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|5
1727219730000|2024-09-24 23:15:30|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|3
1727219740000|2024-09-24 23:15:40|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|4
1727219760000|2024-09-24 23:16:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727219770000|2024-09-24 23:16:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219790000|2024-09-24 23:16:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1727219800000|2024-09-24 23:16:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219810000|2024-09-24 23:16:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727219820000|2024-09-24 23:17:00|52.85|52.55|52.86|52.56|52.87|52.57|52.85|52.55|4
1727219840000|2024-09-24 23:17:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727219850000|2024-09-24 23:17:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|14
1727219860000|2024-09-24 23:17:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219870000|2024-09-24 23:17:50|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727219890000|2024-09-24 23:18:10|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|7
1727219900000|2024-09-24 23:18:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727219910000|2024-09-24 23:18:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727219920000|2024-09-24 23:18:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219930000|2024-09-24 23:18:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219940000|2024-09-24 23:19:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1727219950000|2024-09-24 23:19:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727219970000|2024-09-24 23:19:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219980000|2024-09-24 23:19:40|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727220000000|2024-09-24 23:20:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727220940000|2024-09-24 23:35:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727220950000|2024-09-24 23:35:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727220960000|2024-09-24 23:36:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727220970000|2024-09-24 23:36:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727220980000|2024-09-24 23:36:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221000000|2024-09-24 23:36:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727221020000|2024-09-24 23:37:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221030000|2024-09-24 23:37:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727221050000|2024-09-24 23:37:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221060000|2024-09-24 23:37:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727221100000|2024-09-24 23:38:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221110000|2024-09-24 23:38:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727221120000|2024-09-24 23:38:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727221140000|2024-09-24 23:39:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221170000|2024-09-24 23:39:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727221180000|2024-09-24 23:39:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221190000|2024-09-24 23:39:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221210000|2024-09-24 23:40:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727221440000|2024-09-24 23:44:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727221450000|2024-09-24 23:44:10|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727221480000|2024-09-24 23:44:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727221500000|2024-09-24 23:45:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221540000|2024-09-24 23:45:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221560000|2024-09-24 23:46:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727221620000|2024-09-24 23:47:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727221630000|2024-09-24 23:47:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1727221650000|2024-09-24 23:47:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727221660000|2024-09-24 23:47:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727221670000|2024-09-24 23:47:50|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727221680000|2024-09-24 23:48:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221690000|2024-09-24 23:48:10|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727221720000|2024-09-24 23:48:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727221750000|2024-09-24 23:49:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221770000|2024-09-24 23:49:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221800000|2024-09-24 23:50:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221810000|2024-09-24 23:50:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727221830000|2024-09-24 23:50:30|52.8|52.5|52.81|52.51|52.82|52.52|52.8|52.5|8
1727221840000|2024-09-24 23:50:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221850000|2024-09-24 23:50:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221860000|2024-09-24 23:51:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|10
1727221870000|2024-09-24 23:51:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1727221880000|2024-09-24 23:51:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221890000|2024-09-24 23:51:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221900000|2024-09-24 23:51:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1727221910000|2024-09-24 23:51:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221920000|2024-09-24 23:52:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727221930000|2024-09-24 23:52:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221940000|2024-09-24 23:52:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727221980000|2024-09-24 23:53:00|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|8
1727222000000|2024-09-24 23:53:20|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|5
1727222020000|2024-09-24 23:53:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727222030000|2024-09-24 23:53:50|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|4
1727222040000|2024-09-24 23:54:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|5
1727222050000|2024-09-24 23:54:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|6
1727222070000|2024-09-24 23:54:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727222090000|2024-09-24 23:54:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727222100000|2024-09-24 23:55:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1727222110000|2024-09-24 23:55:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222120000|2024-09-24 23:55:20|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727222130000|2024-09-24 23:55:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727222140000|2024-09-24 23:55:40|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|9
1727222150000|2024-09-24 23:55:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|8
1727222160000|2024-09-24 23:56:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727222180000|2024-09-24 23:56:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727222190000|2024-09-24 23:56:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727222200000|2024-09-24 23:56:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222220000|2024-09-24 23:57:00|52.82|52.52|52.83|52.53|52.83|52.53|52.81|52.51|6
1727222230000|2024-09-24 23:57:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|7
1727222240000|2024-09-24 23:57:20|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1727222270000|2024-09-24 23:57:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727222280000|2024-09-24 23:58:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727222330000|2024-09-24 23:58:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222340000|2024-09-24 23:59:00|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727222350000|2024-09-24 23:59:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1727222360000|2024-09-24 23:59:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222390000|2024-09-24 23:59:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727222410000|2024-09-25 00:00:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222420000|2024-09-25 00:00:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727222450000|2024-09-25 00:00:50|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|5
1727222460000|2024-09-25 00:01:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222470000|2024-09-25 00:01:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222480000|2024-09-25 00:01:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222490000|2024-09-25 00:01:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727222500000|2024-09-25 00:01:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222520000|2024-09-25 00:02:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222530000|2024-09-25 00:02:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727222540000|2024-09-25 00:02:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222570000|2024-09-25 00:02:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727222580000|2024-09-25 00:03:00|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727222590000|2024-09-25 00:03:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727222600000|2024-09-25 00:03:20|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727222610000|2024-09-25 00:03:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727222620000|2024-09-25 00:03:40|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|3
1727222630000|2024-09-25 00:03:50|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|6
1727222640000|2024-09-25 00:04:00|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1727222700000|2024-09-25 00:05:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727222710000|2024-09-25 00:05:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727222770000|2024-09-25 00:06:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727222780000|2024-09-25 00:06:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727222790000|2024-09-25 00:06:30|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1727222800000|2024-09-25 00:06:40|52.73|52.43|52.78|52.48|52.78|52.48|52.73|52.43|3
1727222810000|2024-09-25 00:06:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727222820000|2024-09-25 00:07:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727222830000|2024-09-25 00:07:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222850000|2024-09-25 00:07:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222860000|2024-09-25 00:07:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727222870000|2024-09-25 00:07:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727222880000|2024-09-25 00:08:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|2
1727222890000|2024-09-25 00:08:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727222900000|2024-09-25 00:08:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1727222910000|2024-09-25 00:08:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727222920000|2024-09-25 00:08:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727222930000|2024-09-25 00:08:50|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|5
1727222940000|2024-09-25 00:09:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727222960000|2024-09-25 00:09:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727222980000|2024-09-25 00:09:40|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|5
1727222990000|2024-09-25 00:09:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727223000000|2024-09-25 00:10:00|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|5
1727223030000|2024-09-25 00:10:30|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727223040000|2024-09-25 00:10:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727223050000|2024-09-25 00:10:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727223060000|2024-09-25 00:11:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727223070000|2024-09-25 00:11:10|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223080000|2024-09-25 00:11:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727223100000|2024-09-25 00:11:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223120000|2024-09-25 00:12:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727223130000|2024-09-25 00:12:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223140000|2024-09-25 00:12:20|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223180000|2024-09-25 00:13:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727223210000|2024-09-25 00:13:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727223230000|2024-09-25 00:13:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223240000|2024-09-25 00:14:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223250000|2024-09-25 00:14:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727223280000|2024-09-25 00:14:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727223300000|2024-09-25 00:15:00|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|4
1727223310000|2024-09-25 00:15:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727223320000|2024-09-25 00:15:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727223330000|2024-09-25 00:15:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727223360000|2024-09-25 00:16:00|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1727223370000|2024-09-25 00:16:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727223380000|2024-09-25 00:16:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|4
1727223390000|2024-09-25 00:16:30|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727223410000|2024-09-25 00:16:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1727223420000|2024-09-25 00:17:00|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1727223430000|2024-09-25 00:17:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1727223460000|2024-09-25 00:17:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727223470000|2024-09-25 00:17:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1727223480000|2024-09-25 00:18:00|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|2
1727223490000|2024-09-25 00:18:10|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727223500000|2024-09-25 00:18:20|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|10
1727223520000|2024-09-25 00:18:40|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727223530000|2024-09-25 00:18:50|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|8
1727223660000|2024-09-25 00:21:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727223670000|2024-09-25 00:21:10|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|5
1727223680000|2024-09-25 00:21:20|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|3
1727223690000|2024-09-25 00:21:30|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|8
1727223710000|2024-09-25 00:21:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727223730000|2024-09-25 00:22:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727223740000|2024-09-25 00:22:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727223770000|2024-09-25 00:22:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727223780000|2024-09-25 00:23:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727223820000|2024-09-25 00:23:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727223840000|2024-09-25 00:24:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727223890000|2024-09-25 00:24:50|52.74|52.44|52.8|52.5|52.8|52.5|52.74|52.44|4
1727223900000|2024-09-25 00:25:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727223910000|2024-09-25 00:25:10|52.82|52.52|52.86|52.56|52.86|52.56|52.82|52.52|3
1727223920000|2024-09-25 00:25:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727223930000|2024-09-25 00:25:30|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727223940000|2024-09-25 00:25:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727223950000|2024-09-25 00:25:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727223960000|2024-09-25 00:26:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727223970000|2024-09-25 00:26:10|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1727223990000|2024-09-25 00:26:30|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727224000000|2024-09-25 00:26:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727224020000|2024-09-25 00:27:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727224040000|2024-09-25 00:27:20|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1727224180000|2024-09-25 00:29:40|52.86|52.56|52.89|52.59|52.89|52.59|52.86|52.56|2
1727224200000|2024-09-25 00:30:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727224210000|2024-09-25 00:30:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727224220000|2024-09-25 00:30:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727224240000|2024-09-25 00:30:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727224250000|2024-09-25 00:30:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1727224260000|2024-09-25 00:31:00|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|5
1727224270000|2024-09-25 00:31:10|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1727224280000|2024-09-25 00:31:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727224290000|2024-09-25 00:31:30|52.93|52.63|52.98|52.68|52.99|52.69|52.93|52.63|7
1727224300000|2024-09-25 00:31:40|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727224310000|2024-09-25 00:31:50|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727224320000|2024-09-25 00:32:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727224330000|2024-09-25 00:32:10|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727224340000|2024-09-25 00:32:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727224350000|2024-09-25 00:32:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727224360000|2024-09-25 00:32:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727224370000|2024-09-25 00:32:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727224380000|2024-09-25 00:33:00|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|4
1727224390000|2024-09-25 00:33:10|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727224420000|2024-09-25 00:33:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224430000|2024-09-25 00:33:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224440000|2024-09-25 00:34:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1727224450000|2024-09-25 00:34:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727224460000|2024-09-25 00:34:20|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1727224480000|2024-09-25 00:34:40|52.98|52.68|53|52.7|53|52.7|52.98|52.68|3
1727224520000|2024-09-25 00:35:20|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727224540000|2024-09-25 00:35:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224550000|2024-09-25 00:35:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224560000|2024-09-25 00:36:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727224570000|2024-09-25 00:36:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224580000|2024-09-25 00:36:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224600000|2024-09-25 00:36:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224610000|2024-09-25 00:36:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224620000|2024-09-25 00:37:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224630000|2024-09-25 00:37:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224680000|2024-09-25 00:38:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727224690000|2024-09-25 00:38:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727224710000|2024-09-25 00:38:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727224720000|2024-09-25 00:38:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727224760000|2024-09-25 00:39:20|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727224770000|2024-09-25 00:39:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727224780000|2024-09-25 00:39:40|53.03|52.73|53.07|52.77|53.07|52.77|53.03|52.73|7
1727224800000|2024-09-25 00:40:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727224810000|2024-09-25 00:40:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727224820000|2024-09-25 00:40:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727224830000|2024-09-25 00:40:30|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|4
1727224840000|2024-09-25 00:40:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727224850000|2024-09-25 00:40:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727224860000|2024-09-25 00:41:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|4
1727224870000|2024-09-25 00:41:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727224900000|2024-09-25 00:41:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727224910000|2024-09-25 00:41:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727224920000|2024-09-25 00:42:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727224930000|2024-09-25 00:42:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727224960000|2024-09-25 00:42:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727224970000|2024-09-25 00:42:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727224990000|2024-09-25 00:43:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727225040000|2024-09-25 00:44:00|53.08|52.78|53.12|52.82|53.14|52.84|53.08|52.78|10
1727225050000|2024-09-25 00:44:10|53.11|52.81|53.1|52.8|53.12|52.82|53.1|52.8|4
1727225070000|2024-09-25 00:44:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727225080000|2024-09-25 00:44:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|8
1727225090000|2024-09-25 00:44:50|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|4
1727225110000|2024-09-25 00:45:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727225130000|2024-09-25 00:45:30|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|7
1727225140000|2024-09-25 00:45:40|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1727225160000|2024-09-25 00:46:00|53.08|52.78|53.09|52.79|53.11|52.81|53.08|52.78|5
1727225180000|2024-09-25 00:46:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727225220000|2024-09-25 00:47:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225230000|2024-09-25 00:47:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727225260000|2024-09-25 00:47:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225290000|2024-09-25 00:48:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727225310000|2024-09-25 00:48:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727225330000|2024-09-25 00:48:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225340000|2024-09-25 00:49:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727225390000|2024-09-25 00:49:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225420000|2024-09-25 00:50:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727225430000|2024-09-25 00:50:30|53.07|52.77|53.01|52.71|53.07|52.77|53|52.7|3
1727225440000|2024-09-25 00:50:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727225460000|2024-09-25 00:51:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727225480000|2024-09-25 00:51:20|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|5
1727225610000|2024-09-25 00:53:30|52.91|52.61|52.82|52.52|52.92|52.62|52.81|52.51|11
1727225620000|2024-09-25 00:53:40|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|14
1727225630000|2024-09-25 00:53:50|52.85|52.55|52.87|52.57|52.88|52.58|52.84|52.54|16
1727225640000|2024-09-25 00:54:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|6
1727225650000|2024-09-25 00:54:10|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|10
1727225660000|2024-09-25 00:54:20|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|4
1727225670000|2024-09-25 00:54:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727225680000|2024-09-25 00:54:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727225690000|2024-09-25 00:54:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727225710000|2024-09-25 00:55:10|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|5
1727225720000|2024-09-25 00:55:20|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|4
1727225730000|2024-09-25 00:55:30|52.85|52.55|52.88|52.58|52.88|52.58|52.84|52.54|6
1727225740000|2024-09-25 00:55:40|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727225760000|2024-09-25 00:56:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727225770000|2024-09-25 00:56:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727225800000|2024-09-25 00:56:40|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727225810000|2024-09-25 00:56:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727225830000|2024-09-25 00:57:10|52.92|52.62|52.93|52.63|52.94|52.64|52.92|52.62|4
1727225840000|2024-09-25 00:57:20|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727225850000|2024-09-25 00:57:30|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727225860000|2024-09-25 00:57:40|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1727225890000|2024-09-25 00:58:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727225920000|2024-09-25 00:58:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727225930000|2024-09-25 00:58:50|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727225940000|2024-09-25 00:59:00|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727225950000|2024-09-25 00:59:10|52.92|52.62|52.95|52.65|52.95|52.65|52.92|52.62|6
1727225960000|2024-09-25 00:59:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727225970000|2024-09-25 00:59:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727225980000|2024-09-25 00:59:40|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727225990000|2024-09-25 00:59:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727226000000|2024-09-25 01:00:00|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1727226010000|2024-09-25 01:00:10|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727226020000|2024-09-25 01:00:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|5
1727226030000|2024-09-25 01:00:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226040000|2024-09-25 01:00:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727226060000|2024-09-25 01:01:00|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|2
1727226070000|2024-09-25 01:01:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727226080000|2024-09-25 01:01:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226100000|2024-09-25 01:01:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226120000|2024-09-25 01:02:00|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1727226130000|2024-09-25 01:02:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727226150000|2024-09-25 01:02:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727226160000|2024-09-25 01:02:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226180000|2024-09-25 01:03:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727226190000|2024-09-25 01:03:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226260000|2024-09-25 01:04:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226270000|2024-09-25 01:04:30|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1727226280000|2024-09-25 01:04:40|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727226300000|2024-09-25 01:05:00|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727226310000|2024-09-25 01:05:10|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|3
1727226360000|2024-09-25 01:06:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727226370000|2024-09-25 01:06:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|4
1727226390000|2024-09-25 01:06:30|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1727226400000|2024-09-25 01:06:40|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|6
1727226410000|2024-09-25 01:06:50|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727226420000|2024-09-25 01:07:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727226430000|2024-09-25 01:07:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727226440000|2024-09-25 01:07:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727226470000|2024-09-25 01:07:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226480000|2024-09-25 01:08:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727226490000|2024-09-25 01:08:10|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727226500000|2024-09-25 01:08:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|10
1727226510000|2024-09-25 01:08:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727226540000|2024-09-25 01:09:00|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|3
1727226570000|2024-09-25 01:09:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226580000|2024-09-25 01:09:40|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727226620000|2024-09-25 01:10:20|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1727226630000|2024-09-25 01:10:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727226640000|2024-09-25 01:10:40|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727226650000|2024-09-25 01:10:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727226660000|2024-09-25 01:11:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226690000|2024-09-25 01:11:30|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727226700000|2024-09-25 01:11:40|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727226710000|2024-09-25 01:11:50|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|3
1727226720000|2024-09-25 01:12:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727226840000|2024-09-25 01:14:00|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727226860000|2024-09-25 01:14:20|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|2
1727226870000|2024-09-25 01:14:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727226890000|2024-09-25 01:14:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727226910000|2024-09-25 01:15:10|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|3
1727226930000|2024-09-25 01:15:30|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727226940000|2024-09-25 01:15:40|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|7
1727226950000|2024-09-25 01:15:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727226980000|2024-09-25 01:16:20|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727226990000|2024-09-25 01:16:30|53.06|52.76|53.05|52.75|53.07|52.77|53.05|52.75|8
1727227000000|2024-09-25 01:16:40|53.04|52.74|53.02|52.72|53.04|52.74|53.02|52.72|2
1727227020000|2024-09-25 01:17:00|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1727227030000|2024-09-25 01:17:10|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727227040000|2024-09-25 01:17:20|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|3
1727227060000|2024-09-25 01:17:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727227070000|2024-09-25 01:17:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227120000|2024-09-25 01:18:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227130000|2024-09-25 01:18:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227160000|2024-09-25 01:19:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227190000|2024-09-25 01:19:50|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727227210000|2024-09-25 01:20:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727227220000|2024-09-25 01:20:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727227230000|2024-09-25 01:20:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727227240000|2024-09-25 01:20:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727227250000|2024-09-25 01:20:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727227260000|2024-09-25 01:21:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227290000|2024-09-25 01:21:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227300000|2024-09-25 01:21:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727227310000|2024-09-25 01:21:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727227330000|2024-09-25 01:22:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727227340000|2024-09-25 01:22:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727227350000|2024-09-25 01:22:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227360000|2024-09-25 01:22:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727227380000|2024-09-25 01:23:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227400000|2024-09-25 01:23:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727227410000|2024-09-25 01:23:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727227420000|2024-09-25 01:23:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727227430000|2024-09-25 01:23:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727227470000|2024-09-25 01:24:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727227480000|2024-09-25 01:24:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727227500000|2024-09-25 01:25:00|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|2
1727227510000|2024-09-25 01:25:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727227520000|2024-09-25 01:25:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227530000|2024-09-25 01:25:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727227540000|2024-09-25 01:25:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727227560000|2024-09-25 01:26:00|53.12|52.82|53.29|52.99|53.29|52.99|53.12|52.82|9
1727227570000|2024-09-25 01:26:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727227580000|2024-09-25 01:26:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727227610000|2024-09-25 01:26:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727227620000|2024-09-25 01:27:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727227630000|2024-09-25 01:27:10|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727227640000|2024-09-25 01:27:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727227650000|2024-09-25 01:27:30|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|4
1727227670000|2024-09-25 01:27:50|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727227680000|2024-09-25 01:28:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727227700000|2024-09-25 01:28:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727227710000|2024-09-25 01:28:30|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727227730000|2024-09-25 01:28:50|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|5
1727227770000|2024-09-25 01:29:30|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|4
1727227800000|2024-09-25 01:30:00|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727227820000|2024-09-25 01:30:20|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727227830000|2024-09-25 01:30:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727227840000|2024-09-25 01:30:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727227850000|2024-09-25 01:30:50|53.26|52.96|53.3|53|53.3|53|53.26|52.96|5
1727227860000|2024-09-25 01:31:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727227890000|2024-09-25 01:31:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227910000|2024-09-25 01:31:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727227920000|2024-09-25 01:32:00|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|4
1727227930000|2024-09-25 01:32:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227950000|2024-09-25 01:32:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727227960000|2024-09-25 01:32:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727227970000|2024-09-25 01:32:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227980000|2024-09-25 01:33:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727228000000|2024-09-25 01:33:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727228010000|2024-09-25 01:33:30|53.27|52.97|53.22|52.92|53.27|52.97|53.22|52.92|3
1727228040000|2024-09-25 01:34:00|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|3
1727228200000|2024-09-25 01:36:40|53.27|52.97|53.33|53.03|53.33|53.03|53.27|52.97|6
1727228230000|2024-09-25 01:37:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727228690000|2024-09-25 01:44:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727228700000|2024-09-25 01:45:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727228720000|2024-09-25 01:45:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727228730000|2024-09-25 01:45:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727228740000|2024-09-25 01:45:40|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727228750000|2024-09-25 01:45:50|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727228760000|2024-09-25 01:46:00|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727228770000|2024-09-25 01:46:10|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1727228780000|2024-09-25 01:46:20|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1727228790000|2024-09-25 01:46:30|53.11|52.81|53.13|52.83|53.14|52.84|53.11|52.81|5
1727228800000|2024-09-25 01:46:40|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|4
1727228810000|2024-09-25 01:46:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727228830000|2024-09-25 01:47:10|53.13|52.83|53.14|52.84|53.16|52.86|53.13|52.83|5
1727228840000|2024-09-25 01:47:20|53.15|52.85|53.18|52.88|53.19|52.89|53.15|52.85|5
1727228850000|2024-09-25 01:47:30|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|4
1727228880000|2024-09-25 01:48:00|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727228890000|2024-09-25 01:48:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727229450000|2024-09-25 01:57:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229460000|2024-09-25 01:57:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229470000|2024-09-25 01:57:50|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727229480000|2024-09-25 01:58:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229490000|2024-09-25 01:58:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229500000|2024-09-25 01:58:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229520000|2024-09-25 01:58:40|53.24|52.94|53.23|52.93|53.24|52.94|53.22|52.92|4
1727229530000|2024-09-25 01:58:50|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229540000|2024-09-25 01:59:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229550000|2024-09-25 01:59:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727229570000|2024-09-25 01:59:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229580000|2024-09-25 01:59:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229590000|2024-09-25 01:59:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727229600000|2024-09-25 02:00:00|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229610000|2024-09-25 02:00:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229630000|2024-09-25 02:00:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229640000|2024-09-25 02:00:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229680000|2024-09-25 02:01:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229690000|2024-09-25 02:01:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229720000|2024-09-25 02:02:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229760000|2024-09-25 02:02:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727229770000|2024-09-25 02:02:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727229800000|2024-09-25 02:03:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727229820000|2024-09-25 02:03:40|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229840000|2024-09-25 02:04:00|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229850000|2024-09-25 02:04:10|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229860000|2024-09-25 02:04:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229870000|2024-09-25 02:04:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727229880000|2024-09-25 02:04:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229890000|2024-09-25 02:04:50|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|3
1727229900000|2024-09-25 02:05:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727229910000|2024-09-25 02:05:10|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727229920000|2024-09-25 02:05:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727229940000|2024-09-25 02:05:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727229950000|2024-09-25 02:05:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230000000|2024-09-25 02:06:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230010000|2024-09-25 02:06:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230020000|2024-09-25 02:07:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230030000|2024-09-25 02:07:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230040000|2024-09-25 02:07:20|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1727230120000|2024-09-25 02:08:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230140000|2024-09-25 02:09:00|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|2
1727230150000|2024-09-25 02:09:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230160000|2024-09-25 02:09:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230200000|2024-09-25 02:10:00|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|3
1727230220000|2024-09-25 02:10:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230230000|2024-09-25 02:10:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230240000|2024-09-25 02:10:40|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|4
1727230260000|2024-09-25 02:11:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230270000|2024-09-25 02:11:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230290000|2024-09-25 02:11:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230310000|2024-09-25 02:11:50|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727230330000|2024-09-25 02:12:10|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727230340000|2024-09-25 02:12:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230350000|2024-09-25 02:12:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230360000|2024-09-25 02:12:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230380000|2024-09-25 02:13:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727230390000|2024-09-25 02:13:10|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230400000|2024-09-25 02:13:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230420000|2024-09-25 02:13:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230440000|2024-09-25 02:14:00|53.18|52.88|53.21|52.91|53.21|52.91|53.18|52.88|4
1727230460000|2024-09-25 02:14:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230470000|2024-09-25 02:14:30|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727230510000|2024-09-25 02:15:10|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230520000|2024-09-25 02:15:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727230530000|2024-09-25 02:15:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230540000|2024-09-25 02:15:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230550000|2024-09-25 02:15:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230620000|2024-09-25 02:17:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230630000|2024-09-25 02:17:10|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|3
1727230640000|2024-09-25 02:17:20|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727230660000|2024-09-25 02:17:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727230680000|2024-09-25 02:18:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230690000|2024-09-25 02:18:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727230710000|2024-09-25 02:18:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727230730000|2024-09-25 02:18:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727230740000|2024-09-25 02:19:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230760000|2024-09-25 02:19:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727230790000|2024-09-25 02:19:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230800000|2024-09-25 02:20:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230880000|2024-09-25 02:21:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727230890000|2024-09-25 02:21:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727230900000|2024-09-25 02:21:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727230930000|2024-09-25 02:22:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230940000|2024-09-25 02:22:20|53.28|52.98|53.31|53.01|53.31|53.01|53.28|52.98|3
1727230960000|2024-09-25 02:22:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727230980000|2024-09-25 02:23:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231050000|2024-09-25 02:24:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231080000|2024-09-25 02:24:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231090000|2024-09-25 02:24:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231130000|2024-09-25 02:25:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231200000|2024-09-25 02:26:40|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|5
1727231210000|2024-09-25 02:26:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|8
1727231260000|2024-09-25 02:27:40|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|4
1727231270000|2024-09-25 02:27:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727231300000|2024-09-25 02:28:20|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231310000|2024-09-25 02:28:30|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727231340000|2024-09-25 02:29:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231370000|2024-09-25 02:29:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231380000|2024-09-25 02:29:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727231390000|2024-09-25 02:29:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727231400000|2024-09-25 02:30:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727231430000|2024-09-25 02:30:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231440000|2024-09-25 02:30:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231450000|2024-09-25 02:30:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727231460000|2024-09-25 02:31:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727231470000|2024-09-25 02:31:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727231480000|2024-09-25 02:31:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231510000|2024-09-25 02:31:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231550000|2024-09-25 02:32:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231640000|2024-09-25 02:34:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231660000|2024-09-25 02:34:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727231690000|2024-09-25 02:34:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231700000|2024-09-25 02:35:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231710000|2024-09-25 02:35:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231740000|2024-09-25 02:35:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231760000|2024-09-25 02:36:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231820000|2024-09-25 02:37:00|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|2
1727231830000|2024-09-25 02:37:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231840000|2024-09-25 02:37:20|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231860000|2024-09-25 02:37:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231870000|2024-09-25 02:37:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727231880000|2024-09-25 02:38:00|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231910000|2024-09-25 02:38:30|53.35|53.05|53.37|53.07|53.38|53.08|53.35|53.05|4
1727231930000|2024-09-25 02:38:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231940000|2024-09-25 02:39:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231950000|2024-09-25 02:39:10|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727231960000|2024-09-25 02:39:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232000000|2024-09-25 02:40:00|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|4
1727232010000|2024-09-25 02:40:10|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|4
1727232030000|2024-09-25 02:40:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727232080000|2024-09-25 02:41:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727232090000|2024-09-25 02:41:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727232100000|2024-09-25 02:41:40|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|3
1727232120000|2024-09-25 02:42:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727232150000|2024-09-25 02:42:30|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727232190000|2024-09-25 02:43:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232210000|2024-09-25 02:43:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232230000|2024-09-25 02:43:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232240000|2024-09-25 02:44:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232250000|2024-09-25 02:44:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232260000|2024-09-25 02:44:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232270000|2024-09-25 02:44:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232280000|2024-09-25 02:44:40|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727232360000|2024-09-25 02:46:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727232390000|2024-09-25 02:46:30|53.36|53.06|53.38|53.08|53.39|53.09|53.36|53.06|3
1727232400000|2024-09-25 02:46:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727232410000|2024-09-25 02:46:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727232480000|2024-09-25 02:48:00|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727232520000|2024-09-25 02:48:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232530000|2024-09-25 02:48:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232540000|2024-09-25 02:49:00|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232550000|2024-09-25 02:49:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232570000|2024-09-25 02:49:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727232580000|2024-09-25 02:49:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727232590000|2024-09-25 02:49:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727232610000|2024-09-25 02:50:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727232640000|2024-09-25 02:50:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727232650000|2024-09-25 02:50:50|53.31|53.01|53.33|53.03|53.33|53.03|53.3|53|3
1727232660000|2024-09-25 02:51:00|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|6
1727232670000|2024-09-25 02:51:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727232680000|2024-09-25 02:51:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232690000|2024-09-25 02:51:30|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727232710000|2024-09-25 02:51:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727232720000|2024-09-25 02:52:00|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727232730000|2024-09-25 02:52:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232740000|2024-09-25 02:52:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232750000|2024-09-25 02:52:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232790000|2024-09-25 02:53:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232820000|2024-09-25 02:53:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232830000|2024-09-25 02:53:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232840000|2024-09-25 02:54:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232890000|2024-09-25 02:54:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232900000|2024-09-25 02:55:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232910000|2024-09-25 02:55:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232930000|2024-09-25 02:55:30|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|5
1727233100000|2024-09-25 02:58:20|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727233120000|2024-09-25 02:58:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727233230000|2024-09-25 03:00:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727233270000|2024-09-25 03:01:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727233290000|2024-09-25 03:01:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727233300000|2024-09-25 03:01:40|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727233310000|2024-09-25 03:01:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727233320000|2024-09-25 03:02:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|2
1727233330000|2024-09-25 03:02:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727233350000|2024-09-25 03:02:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727233360000|2024-09-25 03:02:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|4
1727233370000|2024-09-25 03:02:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727233380000|2024-09-25 03:03:00|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|3
1727233420000|2024-09-25 03:03:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727233550000|2024-09-25 03:05:50|53.18|52.88|53.16|52.86|53.18|52.88|53.15|52.85|3
1727233640000|2024-09-25 03:07:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727233660000|2024-09-25 03:07:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233670000|2024-09-25 03:07:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727233680000|2024-09-25 03:08:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727233700000|2024-09-25 03:08:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727233710000|2024-09-25 03:08:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727233730000|2024-09-25 03:08:50|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727233740000|2024-09-25 03:09:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727233750000|2024-09-25 03:09:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727233770000|2024-09-25 03:09:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727233800000|2024-09-25 03:10:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727233820000|2024-09-25 03:10:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727233830000|2024-09-25 03:10:30|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|5
1727233840000|2024-09-25 03:10:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233860000|2024-09-25 03:11:00|53.12|52.82|53.09|52.79|53.13|52.83|53.09|52.79|5
1727233870000|2024-09-25 03:11:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727233880000|2024-09-25 03:11:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233890000|2024-09-25 03:11:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727233900000|2024-09-25 03:11:40|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727233910000|2024-09-25 03:11:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727233920000|2024-09-25 03:12:00|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727233930000|2024-09-25 03:12:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727233990000|2024-09-25 03:13:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234000000|2024-09-25 03:13:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727234010000|2024-09-25 03:13:30|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|4
1727234030000|2024-09-25 03:13:50|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|3
1727234050000|2024-09-25 03:14:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727234060000|2024-09-25 03:14:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727234080000|2024-09-25 03:14:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727234100000|2024-09-25 03:15:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727234110000|2024-09-25 03:15:10|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|4
1727234290000|2024-09-25 03:18:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727234300000|2024-09-25 03:18:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727234320000|2024-09-25 03:18:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234330000|2024-09-25 03:18:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234340000|2024-09-25 03:19:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234380000|2024-09-25 03:19:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727234420000|2024-09-25 03:20:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234430000|2024-09-25 03:20:30|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|4
1727234440000|2024-09-25 03:20:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727234450000|2024-09-25 03:20:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727234460000|2024-09-25 03:21:00|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|5
1727234470000|2024-09-25 03:21:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727234480000|2024-09-25 03:21:20|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|7
1727234490000|2024-09-25 03:21:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727234500000|2024-09-25 03:21:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727234520000|2024-09-25 03:22:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234550000|2024-09-25 03:22:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234580000|2024-09-25 03:23:00|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727234590000|2024-09-25 03:23:10|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1727234660000|2024-09-25 03:24:20|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727234700000|2024-09-25 03:25:00|53.04|52.74|53.02|52.72|53.04|52.74|53.02|52.72|3
1727234720000|2024-09-25 03:25:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727234730000|2024-09-25 03:25:30|53.01|52.71|53|52.7|53.01|52.71|52.99|52.69|3
1727234760000|2024-09-25 03:26:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727234770000|2024-09-25 03:26:10|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727234790000|2024-09-25 03:26:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727234830000|2024-09-25 03:27:10|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727234840000|2024-09-25 03:27:20|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1727234850000|2024-09-25 03:27:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234870000|2024-09-25 03:27:50|53.03|52.73|53.04|52.74|53.04|52.74|53.02|52.72|4
1727234880000|2024-09-25 03:28:00|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|5
1727234900000|2024-09-25 03:28:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727234910000|2024-09-25 03:28:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234930000|2024-09-25 03:28:50|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|5
1727234940000|2024-09-25 03:29:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727234970000|2024-09-25 03:29:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234990000|2024-09-25 03:29:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235000000|2024-09-25 03:30:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235050000|2024-09-25 03:30:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235060000|2024-09-25 03:31:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235070000|2024-09-25 03:31:10|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727235100000|2024-09-25 03:31:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727235120000|2024-09-25 03:32:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235130000|2024-09-25 03:32:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727235140000|2024-09-25 03:32:20|53.04|52.74|53|52.7|53.04|52.74|53|52.7|3
1727235180000|2024-09-25 03:33:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727235220000|2024-09-25 03:33:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727235240000|2024-09-25 03:34:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727235250000|2024-09-25 03:34:10|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|2
1727235270000|2024-09-25 03:34:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235310000|2024-09-25 03:35:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727235320000|2024-09-25 03:35:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727235360000|2024-09-25 03:36:00|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|6
1727235370000|2024-09-25 03:36:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235380000|2024-09-25 03:36:20|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|5
1727235390000|2024-09-25 03:36:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|10
1727235400000|2024-09-25 03:36:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727235410000|2024-09-25 03:36:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235420000|2024-09-25 03:37:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727235430000|2024-09-25 03:37:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235450000|2024-09-25 03:37:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727235460000|2024-09-25 03:37:40|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727235470000|2024-09-25 03:37:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727235700000|2024-09-25 03:41:40|53.09|52.79|53.05|52.75|53.09|52.79|53.05|52.75|3
1727235710000|2024-09-25 03:41:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235720000|2024-09-25 03:42:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727235740000|2024-09-25 03:42:20|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|3
1727235770000|2024-09-25 03:42:50|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727235800000|2024-09-25 03:43:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235830000|2024-09-25 03:43:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727235840000|2024-09-25 03:44:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235850000|2024-09-25 03:44:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235860000|2024-09-25 03:44:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235900000|2024-09-25 03:45:00|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|6
1727235910000|2024-09-25 03:45:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727235920000|2024-09-25 03:45:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727236200000|2024-09-25 03:50:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|8
1727236210000|2024-09-25 03:50:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727236220000|2024-09-25 03:50:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727236260000|2024-09-25 03:51:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727236310000|2024-09-25 03:51:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727236330000|2024-09-25 03:52:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727236350000|2024-09-25 03:52:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727236370000|2024-09-25 03:52:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727236400000|2024-09-25 03:53:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727236410000|2024-09-25 03:53:30|53.03|52.73|53.04|52.74|53.05|52.75|53.02|52.72|5
1727236420000|2024-09-25 03:53:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727236430000|2024-09-25 03:53:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727236440000|2024-09-25 03:54:00|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1727236450000|2024-09-25 03:54:10|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|7
1727236460000|2024-09-25 03:54:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727236470000|2024-09-25 03:54:30|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727236480000|2024-09-25 03:54:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727236500000|2024-09-25 03:55:00|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|4
1727236510000|2024-09-25 03:55:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727236520000|2024-09-25 03:55:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727236540000|2024-09-25 03:55:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727236550000|2024-09-25 03:55:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727236560000|2024-09-25 03:56:00|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727236590000|2024-09-25 03:56:30|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|3
1727236620000|2024-09-25 03:57:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727236630000|2024-09-25 03:57:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727236650000|2024-09-25 03:57:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727236660000|2024-09-25 03:57:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727236670000|2024-09-25 03:57:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236680000|2024-09-25 03:58:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727236740000|2024-09-25 03:59:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727236750000|2024-09-25 03:59:10|53.17|52.87|53.18|52.88|53.19|52.89|53.17|52.87|5
1727236760000|2024-09-25 03:59:20|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727236770000|2024-09-25 03:59:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|8
1727236780000|2024-09-25 03:59:40|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|4
1727236800000|2024-09-25 04:00:00|53.19|52.89|53.17|52.87|53.19|52.89|53.17|52.87|7
1727236820000|2024-09-25 04:00:20|53.18|52.88|53.19|52.89|53.2|52.9|53.18|52.88|6
1727236830000|2024-09-25 04:00:30|53.2|52.9|53.21|52.91|53.21|52.91|53.19|52.89|12
1727236840000|2024-09-25 04:00:40|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|6
1727236850000|2024-09-25 04:00:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727236860000|2024-09-25 04:01:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727236880000|2024-09-25 04:01:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236890000|2024-09-25 04:01:30|53.15|52.85|53.19|52.89|53.2|52.9|53.15|52.85|6
1727236910000|2024-09-25 04:01:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727236950000|2024-09-25 04:02:30|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1727236980000|2024-09-25 04:03:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236990000|2024-09-25 04:03:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727237000000|2024-09-25 04:03:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237020000|2024-09-25 04:03:40|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237040000|2024-09-25 04:04:00|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|3
1727237050000|2024-09-25 04:04:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727237060000|2024-09-25 04:04:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237070000|2024-09-25 04:04:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727237090000|2024-09-25 04:04:50|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727237100000|2024-09-25 04:05:00|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237110000|2024-09-25 04:05:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727237120000|2024-09-25 04:05:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237160000|2024-09-25 04:06:00|53.15|52.85|53.15|52.85|53.15|52.85|53.14|52.84|3
1727237200000|2024-09-25 04:06:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727237310000|2024-09-25 04:08:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727237400000|2024-09-25 04:10:00|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|2
1727237410000|2024-09-25 04:10:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237420000|2024-09-25 04:10:20|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727237430000|2024-09-25 04:10:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237440000|2024-09-25 04:10:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727237460000|2024-09-25 04:11:00|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237510000|2024-09-25 04:11:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727237530000|2024-09-25 04:12:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727237540000|2024-09-25 04:12:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727237620000|2024-09-25 04:13:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727237630000|2024-09-25 04:13:50|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|4
1727237680000|2024-09-25 04:14:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727237690000|2024-09-25 04:14:50|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|4
1727237700000|2024-09-25 04:15:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727237710000|2024-09-25 04:15:10|53.02|52.72|53.05|52.75|53.05|52.75|53.01|52.71|4
1727237720000|2024-09-25 04:15:20|53.06|52.76|53.02|52.72|53.06|52.76|53.02|52.72|2
1727237890000|2024-09-25 04:18:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727237900000|2024-09-25 04:18:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727237910000|2024-09-25 04:18:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727237930000|2024-09-25 04:18:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727237940000|2024-09-25 04:19:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727237950000|2024-09-25 04:19:10|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727237960000|2024-09-25 04:19:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727238020000|2024-09-25 04:20:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727238040000|2024-09-25 04:20:40|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727238050000|2024-09-25 04:20:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238060000|2024-09-25 04:21:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238080000|2024-09-25 04:21:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238090000|2024-09-25 04:21:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238100000|2024-09-25 04:21:40|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727238110000|2024-09-25 04:21:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727238120000|2024-09-25 04:22:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727238160000|2024-09-25 04:22:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727238170000|2024-09-25 04:22:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238180000|2024-09-25 04:23:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238190000|2024-09-25 04:23:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727238200000|2024-09-25 04:23:20|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727238220000|2024-09-25 04:23:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238260000|2024-09-25 04:24:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238380000|2024-09-25 04:26:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238390000|2024-09-25 04:26:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727238410000|2024-09-25 04:26:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727238440000|2024-09-25 04:27:20|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727238450000|2024-09-25 04:27:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727238480000|2024-09-25 04:28:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727238560000|2024-09-25 04:29:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727238570000|2024-09-25 04:29:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727238600000|2024-09-25 04:30:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727238620000|2024-09-25 04:30:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238630000|2024-09-25 04:30:30|52.89|52.59|52.88|52.58|52.89|52.59|52.86|52.56|7
1727238670000|2024-09-25 04:31:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238690000|2024-09-25 04:31:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727238710000|2024-09-25 04:31:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238730000|2024-09-25 04:32:10|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727238740000|2024-09-25 04:32:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727238760000|2024-09-25 04:32:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727238770000|2024-09-25 04:32:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727238780000|2024-09-25 04:33:00|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727238790000|2024-09-25 04:33:10|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|3
1727238800000|2024-09-25 04:33:20|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|4
1727238810000|2024-09-25 04:33:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727238850000|2024-09-25 04:34:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727238860000|2024-09-25 04:34:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727238870000|2024-09-25 04:34:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727238880000|2024-09-25 04:34:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727238900000|2024-09-25 04:35:00|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|5
1727238910000|2024-09-25 04:35:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727238930000|2024-09-25 04:35:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727238960000|2024-09-25 04:36:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727238990000|2024-09-25 04:36:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727239000000|2024-09-25 04:36:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727239020000|2024-09-25 04:37:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727239070000|2024-09-25 04:37:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727239080000|2024-09-25 04:38:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727239100000|2024-09-25 04:38:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727239110000|2024-09-25 04:38:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727239160000|2024-09-25 04:39:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239180000|2024-09-25 04:39:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239200000|2024-09-25 04:40:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239230000|2024-09-25 04:40:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727239240000|2024-09-25 04:40:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727239260000|2024-09-25 04:41:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239300000|2024-09-25 04:41:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727239340000|2024-09-25 04:42:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239380000|2024-09-25 04:43:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727239430000|2024-09-25 04:43:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239450000|2024-09-25 04:44:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239460000|2024-09-25 04:44:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239520000|2024-09-25 04:45:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239530000|2024-09-25 04:45:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239540000|2024-09-25 04:45:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239610000|2024-09-25 04:46:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239620000|2024-09-25 04:47:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727239640000|2024-09-25 04:47:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239660000|2024-09-25 04:47:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239670000|2024-09-25 04:47:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239680000|2024-09-25 04:48:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239790000|2024-09-25 04:49:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239820000|2024-09-25 04:50:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239870000|2024-09-25 04:51:10|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727239880000|2024-09-25 04:51:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239940000|2024-09-25 04:52:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239950000|2024-09-25 04:52:30|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727239990000|2024-09-25 04:53:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727240160000|2024-09-25 04:56:00|52.82|52.52|52.76|52.46|52.82|52.52|52.76|52.46|5
1727240190000|2024-09-25 04:56:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|6
1727240200000|2024-09-25 04:56:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727240210000|2024-09-25 04:56:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727240220000|2024-09-25 04:57:00|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|5
1727240240000|2024-09-25 04:57:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727240280000|2024-09-25 04:58:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240290000|2024-09-25 04:58:10|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727240300000|2024-09-25 04:58:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1727240330000|2024-09-25 04:58:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240340000|2024-09-25 04:59:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727240350000|2024-09-25 04:59:10|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|12
1727240360000|2024-09-25 04:59:20|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|5
1727240400000|2024-09-25 05:00:00|52.7|52.4|52.72|52.42|52.73|52.43|52.7|52.4|4
1727240420000|2024-09-25 05:00:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240460000|2024-09-25 05:01:00|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727240490000|2024-09-25 05:01:30|52.73|52.43|52.75|52.45|52.77|52.47|52.73|52.43|6
1727240500000|2024-09-25 05:01:40|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727240520000|2024-09-25 05:02:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727240540000|2024-09-25 05:02:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727240550000|2024-09-25 05:02:30|52.8|52.5|52.76|52.46|52.8|52.5|52.76|52.46|5
1727240580000|2024-09-25 05:03:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727240590000|2024-09-25 05:03:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727240600000|2024-09-25 05:03:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727240630000|2024-09-25 05:03:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727240640000|2024-09-25 05:04:00|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727240650000|2024-09-25 05:04:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240670000|2024-09-25 05:04:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240690000|2024-09-25 05:04:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240700000|2024-09-25 05:05:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240740000|2024-09-25 05:05:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727240750000|2024-09-25 05:05:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240770000|2024-09-25 05:06:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240810000|2024-09-25 05:06:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727240830000|2024-09-25 05:07:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727240840000|2024-09-25 05:07:20|52.85|52.55|52.89|52.59|52.89|52.59|52.85|52.55|5
1727240890000|2024-09-25 05:08:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727240900000|2024-09-25 05:08:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727240920000|2024-09-25 05:08:40|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727240940000|2024-09-25 05:09:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727240950000|2024-09-25 05:09:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727240960000|2024-09-25 05:09:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727240980000|2024-09-25 05:09:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727240990000|2024-09-25 05:09:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727241000000|2024-09-25 05:10:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727241200000|2024-09-25 05:13:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727241210000|2024-09-25 05:13:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727241230000|2024-09-25 05:13:50|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727241240000|2024-09-25 05:14:00|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727241290000|2024-09-25 05:14:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727241300000|2024-09-25 05:15:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727241310000|2024-09-25 05:15:10|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1727241320000|2024-09-25 05:15:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727241330000|2024-09-25 05:15:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1727241340000|2024-09-25 05:15:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727241350000|2024-09-25 05:15:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727241370000|2024-09-25 05:16:10|52.82|52.52|52.83|52.53|52.85|52.55|52.82|52.52|5
1727241390000|2024-09-25 05:16:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727241400000|2024-09-25 05:16:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727241410000|2024-09-25 05:16:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727241420000|2024-09-25 05:17:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727241440000|2024-09-25 05:17:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727241470000|2024-09-25 05:17:50|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1727241480000|2024-09-25 05:18:00|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727241490000|2024-09-25 05:18:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727241530000|2024-09-25 05:18:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727241540000|2024-09-25 05:19:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727241560000|2024-09-25 05:19:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727241570000|2024-09-25 05:19:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727241600000|2024-09-25 05:20:00|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727241610000|2024-09-25 05:20:10|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727241630000|2024-09-25 05:20:30|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727241680000|2024-09-25 05:21:20|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|4
1727241690000|2024-09-25 05:21:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727241720000|2024-09-25 05:22:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727241750000|2024-09-25 05:22:30|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|2
1727241950000|2024-09-25 05:25:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727241970000|2024-09-25 05:26:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727242050000|2024-09-25 05:27:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727242090000|2024-09-25 05:28:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727242130000|2024-09-25 05:28:50|52.9|52.6|52.91|52.61|52.91|52.61|52.89|52.59|4
1727242160000|2024-09-25 05:29:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727242200000|2024-09-25 05:30:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727242220000|2024-09-25 05:30:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727242250000|2024-09-25 05:30:50|52.91|52.61|52.96|52.66|52.96|52.66|52.91|52.61|6
1727242260000|2024-09-25 05:31:00|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|5
1727242270000|2024-09-25 05:31:10|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1727242950000|2024-09-25 05:42:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727242980000|2024-09-25 05:43:00|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727242990000|2024-09-25 05:43:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727243000000|2024-09-25 05:43:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727243010000|2024-09-25 05:43:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727243110000|2024-09-25 05:45:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243150000|2024-09-25 05:45:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243160000|2024-09-25 05:46:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727243190000|2024-09-25 05:46:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727243210000|2024-09-25 05:46:50|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727243220000|2024-09-25 05:47:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727243230000|2024-09-25 05:47:10|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727243240000|2024-09-25 05:47:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243250000|2024-09-25 05:47:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243270000|2024-09-25 05:47:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243280000|2024-09-25 05:48:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243320000|2024-09-25 05:48:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243450000|2024-09-25 05:50:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727243470000|2024-09-25 05:51:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243500000|2024-09-25 05:51:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243560000|2024-09-25 05:52:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727243570000|2024-09-25 05:52:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243580000|2024-09-25 05:53:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243590000|2024-09-25 05:53:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727243720000|2024-09-25 05:55:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243740000|2024-09-25 05:55:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727243760000|2024-09-25 05:56:00|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|4
1727243770000|2024-09-25 05:56:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243790000|2024-09-25 05:56:30|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727243950000|2024-09-25 05:59:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727243960000|2024-09-25 05:59:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727243970000|2024-09-25 05:59:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244010000|2024-09-25 06:00:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244030000|2024-09-25 06:00:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244100000|2024-09-25 06:01:40|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727244120000|2024-09-25 06:02:00|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1727244150000|2024-09-25 06:02:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727244170000|2024-09-25 06:02:50|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|5
1727244180000|2024-09-25 06:03:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727244200000|2024-09-25 06:03:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244220000|2024-09-25 06:03:40|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|3
1727244240000|2024-09-25 06:04:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244250000|2024-09-25 06:04:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727244270000|2024-09-25 06:04:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244280000|2024-09-25 06:04:40|52.91|52.61|52.94|52.64|52.94|52.64|52.91|52.61|3
1727244350000|2024-09-25 06:05:50|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727244360000|2024-09-25 06:06:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727244440000|2024-09-25 06:07:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244450000|2024-09-25 06:07:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727244480000|2024-09-25 06:08:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727244490000|2024-09-25 06:08:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244510000|2024-09-25 06:08:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727244530000|2024-09-25 06:08:50|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727244550000|2024-09-25 06:09:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244560000|2024-09-25 06:09:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244570000|2024-09-25 06:09:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727244580000|2024-09-25 06:09:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244610000|2024-09-25 06:10:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244630000|2024-09-25 06:10:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244660000|2024-09-25 06:11:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244680000|2024-09-25 06:11:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244690000|2024-09-25 06:11:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727244700000|2024-09-25 06:11:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244740000|2024-09-25 06:12:20|52.95|52.65|52.92|52.62|52.95|52.65|52.92|52.62|3
1727244750000|2024-09-25 06:12:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244760000|2024-09-25 06:12:40|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727244780000|2024-09-25 06:13:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244790000|2024-09-25 06:13:10|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|3
1727244830000|2024-09-25 06:13:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727244840000|2024-09-25 06:14:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244860000|2024-09-25 06:14:20|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|2
1727244900000|2024-09-25 06:15:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244910000|2024-09-25 06:15:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244920000|2024-09-25 06:15:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244930000|2024-09-25 06:15:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727244960000|2024-09-25 06:16:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244970000|2024-09-25 06:16:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727244980000|2024-09-25 06:16:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244990000|2024-09-25 06:16:30|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727245000000|2024-09-25 06:16:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727245010000|2024-09-25 06:16:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727245020000|2024-09-25 06:17:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727245030000|2024-09-25 06:17:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727245040000|2024-09-25 06:17:20|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727245050000|2024-09-25 06:17:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727245070000|2024-09-25 06:17:50|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727245080000|2024-09-25 06:18:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727245100000|2024-09-25 06:18:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245110000|2024-09-25 06:18:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245120000|2024-09-25 06:18:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245130000|2024-09-25 06:18:50|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|7
1727245150000|2024-09-25 06:19:10|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727245160000|2024-09-25 06:19:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727245180000|2024-09-25 06:19:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727245210000|2024-09-25 06:20:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245230000|2024-09-25 06:20:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245240000|2024-09-25 06:20:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245260000|2024-09-25 06:21:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245290000|2024-09-25 06:21:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245310000|2024-09-25 06:21:50|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|3
1727245320000|2024-09-25 06:22:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245340000|2024-09-25 06:22:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245360000|2024-09-25 06:22:40|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727245380000|2024-09-25 06:23:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727245390000|2024-09-25 06:23:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727245400000|2024-09-25 06:23:20|52.67|52.37|52.64|52.34|52.67|52.37|52.64|52.34|2
1727245410000|2024-09-25 06:23:30|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727245420000|2024-09-25 06:23:40|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727245430000|2024-09-25 06:23:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727245460000|2024-09-25 06:24:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727245510000|2024-09-25 06:25:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1727245530000|2024-09-25 06:25:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727245540000|2024-09-25 06:25:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727245550000|2024-09-25 06:25:50|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|2
1727245560000|2024-09-25 06:26:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727245570000|2024-09-25 06:26:10|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|3
1727245580000|2024-09-25 06:26:20|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727245590000|2024-09-25 06:26:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727245600000|2024-09-25 06:26:40|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|2
1727245610000|2024-09-25 06:26:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245620000|2024-09-25 06:27:00|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245630000|2024-09-25 06:27:10|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|4
1727245640000|2024-09-25 06:27:20|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245660000|2024-09-25 06:27:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245670000|2024-09-25 06:27:50|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727245680000|2024-09-25 06:28:00|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727245690000|2024-09-25 06:28:10|52.76|52.46|52.75|52.45|52.76|52.46|52.74|52.44|4
1727245700000|2024-09-25 06:28:20|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|4
1727245730000|2024-09-25 06:28:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245750000|2024-09-25 06:29:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245760000|2024-09-25 06:29:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727245770000|2024-09-25 06:29:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245810000|2024-09-25 06:30:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727245820000|2024-09-25 06:30:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727245850000|2024-09-25 06:30:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727245860000|2024-09-25 06:31:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245870000|2024-09-25 06:31:10|52.76|52.46|52.72|52.42|52.76|52.46|52.72|52.42|2
1727245880000|2024-09-25 06:31:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727245900000|2024-09-25 06:31:40|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|2
1727245930000|2024-09-25 06:32:10|52.66|52.36|52.64|52.34|52.67|52.37|52.64|52.34|9
1727245950000|2024-09-25 06:32:30|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727245960000|2024-09-25 06:32:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727245980000|2024-09-25 06:33:00|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727245990000|2024-09-25 06:33:10|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727246000000|2024-09-25 06:33:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246010000|2024-09-25 06:33:30|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727246020000|2024-09-25 06:33:40|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727246030000|2024-09-25 06:33:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727246040000|2024-09-25 06:34:00|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|2
1727246050000|2024-09-25 06:34:10|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|3
1727246070000|2024-09-25 06:34:30|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727246080000|2024-09-25 06:34:40|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|7
1727246100000|2024-09-25 06:35:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246110000|2024-09-25 06:35:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727246120000|2024-09-25 06:35:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246130000|2024-09-25 06:35:30|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727246160000|2024-09-25 06:36:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246170000|2024-09-25 06:36:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727246180000|2024-09-25 06:36:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727246190000|2024-09-25 06:36:30|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727246220000|2024-09-25 06:37:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727246240000|2024-09-25 06:37:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727246250000|2024-09-25 06:37:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727246320000|2024-09-25 06:38:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727246330000|2024-09-25 06:38:50|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1727246340000|2024-09-25 06:39:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727246390000|2024-09-25 06:39:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727246400000|2024-09-25 06:40:00|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727246420000|2024-09-25 06:40:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727246430000|2024-09-25 06:40:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727246440000|2024-09-25 06:40:40|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727246450000|2024-09-25 06:40:50|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727246460000|2024-09-25 06:41:00|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|5
1727246470000|2024-09-25 06:41:10|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|3
1727246480000|2024-09-25 06:41:20|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|6
1727246500000|2024-09-25 06:41:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727246510000|2024-09-25 06:41:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727246520000|2024-09-25 06:42:00|52.81|52.51|52.82|52.52|52.82|52.52|52.8|52.5|3
1727246550000|2024-09-25 06:42:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727246600000|2024-09-25 06:43:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727246610000|2024-09-25 06:43:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727246640000|2024-09-25 06:44:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727246650000|2024-09-25 06:44:10|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727246660000|2024-09-25 06:44:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727246670000|2024-09-25 06:44:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727246680000|2024-09-25 06:44:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246700000|2024-09-25 06:45:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246720000|2024-09-25 06:45:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246760000|2024-09-25 06:46:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246770000|2024-09-25 06:46:10|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727246780000|2024-09-25 06:46:20|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727246830000|2024-09-25 06:47:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|9
1727246840000|2024-09-25 06:47:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727246860000|2024-09-25 06:47:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246880000|2024-09-25 06:48:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246900000|2024-09-25 06:48:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246930000|2024-09-25 06:48:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246950000|2024-09-25 06:49:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246960000|2024-09-25 06:49:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246980000|2024-09-25 06:49:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246990000|2024-09-25 06:49:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727247000000|2024-09-25 06:50:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727247010000|2024-09-25 06:50:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727247050000|2024-09-25 06:50:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727247210000|2024-09-25 06:53:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727247450000|2024-09-25 06:57:30|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727247460000|2024-09-25 06:57:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727247470000|2024-09-25 06:57:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247480000|2024-09-25 06:58:00|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727247490000|2024-09-25 06:58:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247530000|2024-09-25 06:58:50|52.64|52.34|52.66|52.36|52.67|52.37|52.64|52.34|6
1727247540000|2024-09-25 06:59:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727247560000|2024-09-25 06:59:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727247600000|2024-09-25 07:00:00|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247610000|2024-09-25 07:00:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727247620000|2024-09-25 07:00:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727247650000|2024-09-25 07:00:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247680000|2024-09-25 07:01:20|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|3
1727247690000|2024-09-25 07:01:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727247700000|2024-09-25 07:01:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|4
1727247710000|2024-09-25 07:01:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727247720000|2024-09-25 07:02:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1727247730000|2024-09-25 07:02:10|52.68|52.38|52.64|52.34|52.68|52.38|52.64|52.34|2
1727247740000|2024-09-25 07:02:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727247750000|2024-09-25 07:02:30|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|4
1727247770000|2024-09-25 07:02:50|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|6
1727247780000|2024-09-25 07:03:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727247790000|2024-09-25 07:03:10|52.66|52.36|52.67|52.37|52.67|52.37|52.65|52.35|4
1727247800000|2024-09-25 07:03:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727247810000|2024-09-25 07:03:30|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727247820000|2024-09-25 07:03:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727247840000|2024-09-25 07:04:00|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|4
1727247860000|2024-09-25 07:04:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727247920000|2024-09-25 07:05:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727247940000|2024-09-25 07:05:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727247960000|2024-09-25 07:06:00|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1727247980000|2024-09-25 07:06:20|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727247990000|2024-09-25 07:06:30|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727248000000|2024-09-25 07:06:40|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|4
1727248010000|2024-09-25 07:06:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727248020000|2024-09-25 07:07:00|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|2
1727248030000|2024-09-25 07:07:10|52.63|52.33|52.64|52.34|52.65|52.35|52.62|52.32|7
1727248040000|2024-09-25 07:07:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727248050000|2024-09-25 07:07:30|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727248060000|2024-09-25 07:07:40|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727248070000|2024-09-25 07:07:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727248080000|2024-09-25 07:08:00|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727248190000|2024-09-25 07:09:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727248200000|2024-09-25 07:10:00|52.66|52.36|52.64|52.34|52.67|52.37|52.63|52.33|9
1727248210000|2024-09-25 07:10:10|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|8
1727248220000|2024-09-25 07:10:20|52.63|52.33|52.62|52.32|52.64|52.34|52.61|52.31|5
1727248250000|2024-09-25 07:10:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727248270000|2024-09-25 07:11:10|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1727248280000|2024-09-25 07:11:20|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|9
1727248290000|2024-09-25 07:11:30|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|5
1727248300000|2024-09-25 07:11:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1727248310000|2024-09-25 07:11:50|52.58|52.28|52.58|52.28|52.59|52.29|52.57|52.27|8
1727248330000|2024-09-25 07:12:10|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727248340000|2024-09-25 07:12:20|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727248360000|2024-09-25 07:12:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727248380000|2024-09-25 07:13:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727248390000|2024-09-25 07:13:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248400000|2024-09-25 07:13:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727248410000|2024-09-25 07:13:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|6
1727248430000|2024-09-25 07:13:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1727248440000|2024-09-25 07:14:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1727248460000|2024-09-25 07:14:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1727248470000|2024-09-25 07:14:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727248490000|2024-09-25 07:14:50|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|9
1727248500000|2024-09-25 07:15:00|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|5
1727248510000|2024-09-25 07:15:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727248530000|2024-09-25 07:15:30|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|7
1727248540000|2024-09-25 07:15:40|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1727248550000|2024-09-25 07:15:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727248560000|2024-09-25 07:16:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727248590000|2024-09-25 07:16:30|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|9
1727248600000|2024-09-25 07:16:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248610000|2024-09-25 07:16:50|52.48|52.18|52.42|52.12|52.48|52.18|52.42|52.12|5
1727248620000|2024-09-25 07:17:00|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|7
1727248630000|2024-09-25 07:17:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727248640000|2024-09-25 07:17:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248650000|2024-09-25 07:17:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727248660000|2024-09-25 07:17:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248670000|2024-09-25 07:17:50|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1727248680000|2024-09-25 07:18:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248690000|2024-09-25 07:18:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248720000|2024-09-25 07:18:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248740000|2024-09-25 07:19:00|52.48|52.18|52.47|52.17|52.48|52.18|52.43|52.13|5
1727248750000|2024-09-25 07:19:10|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|3
1727248770000|2024-09-25 07:19:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727248780000|2024-09-25 07:19:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727248790000|2024-09-25 07:19:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727248800000|2024-09-25 07:20:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727248810000|2024-09-25 07:20:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727248820000|2024-09-25 07:20:20|52.4|52.1|52.44|52.14|52.45|52.15|52.4|52.1|6
1727248830000|2024-09-25 07:20:30|52.45|52.15|52.47|52.17|52.48|52.18|52.45|52.15|4
1727248840000|2024-09-25 07:20:40|52.46|52.16|52.48|52.18|52.49|52.19|52.46|52.16|9
1727248850000|2024-09-25 07:20:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1727248860000|2024-09-25 07:21:00|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|7
1727248870000|2024-09-25 07:21:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727248880000|2024-09-25 07:21:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727248890000|2024-09-25 07:21:30|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727248900000|2024-09-25 07:21:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727248910000|2024-09-25 07:21:50|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|10
1727248920000|2024-09-25 07:22:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248930000|2024-09-25 07:22:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248940000|2024-09-25 07:22:20|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1727248950000|2024-09-25 07:22:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727248960000|2024-09-25 07:22:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727248970000|2024-09-25 07:22:50|52.54|52.24|52.56|52.26|52.57|52.27|52.54|52.24|5
1727248980000|2024-09-25 07:23:00|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|7
1727248990000|2024-09-25 07:23:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|13
1727249000000|2024-09-25 07:23:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249010000|2024-09-25 07:23:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727249020000|2024-09-25 07:23:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727249030000|2024-09-25 07:23:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727249040000|2024-09-25 07:24:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727249050000|2024-09-25 07:24:10|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|9
1727249060000|2024-09-25 07:24:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727249090000|2024-09-25 07:24:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727249100000|2024-09-25 07:25:00|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1727249110000|2024-09-25 07:25:10|52.58|52.28|52.59|52.29|52.59|52.29|52.57|52.27|6
1727249130000|2024-09-25 07:25:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727249140000|2024-09-25 07:25:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249150000|2024-09-25 07:25:50|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|3
1727249170000|2024-09-25 07:26:10|52.61|52.31|52.6|52.3|52.61|52.31|52.59|52.29|4
1727249200000|2024-09-25 07:26:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249210000|2024-09-25 07:26:50|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1727249220000|2024-09-25 07:27:00|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|4
1727249230000|2024-09-25 07:27:10|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|6
1727249250000|2024-09-25 07:27:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727249260000|2024-09-25 07:27:40|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1727249270000|2024-09-25 07:27:50|52.59|52.29|52.62|52.32|52.62|52.32|52.59|52.29|3
1727249300000|2024-09-25 07:28:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727249330000|2024-09-25 07:28:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727249340000|2024-09-25 07:29:00|52.62|52.32|52.64|52.34|52.65|52.35|52.62|52.32|6
1727249350000|2024-09-25 07:29:10|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727249360000|2024-09-25 07:29:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1727249370000|2024-09-25 07:29:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727249380000|2024-09-25 07:29:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249390000|2024-09-25 07:29:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727249400000|2024-09-25 07:30:00|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727249410000|2024-09-25 07:30:10|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727249420000|2024-09-25 07:30:20|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|5
1727249430000|2024-09-25 07:30:30|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727249440000|2024-09-25 07:30:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1727249450000|2024-09-25 07:30:50|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727249460000|2024-09-25 07:31:00|52.6|52.3|52.65|52.35|52.65|52.35|52.6|52.3|8
1727249470000|2024-09-25 07:31:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|6
1727249480000|2024-09-25 07:31:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1727249490000|2024-09-25 07:31:30|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727249510000|2024-09-25 07:31:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727249520000|2024-09-25 07:32:00|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727249530000|2024-09-25 07:32:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727249540000|2024-09-25 07:32:20|52.63|52.33|52.65|52.35|52.65|52.35|52.63|52.33|3
1727249550000|2024-09-25 07:32:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727249560000|2024-09-25 07:32:40|52.64|52.34|52.65|52.35|52.66|52.36|52.64|52.34|8
1727249570000|2024-09-25 07:32:50|52.66|52.36|52.67|52.37|52.68|52.38|52.65|52.35|9
1727249580000|2024-09-25 07:33:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727249590000|2024-09-25 07:33:10|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|3
1727249630000|2024-09-25 07:33:50|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727249640000|2024-09-25 07:34:00|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1727249650000|2024-09-25 07:34:10|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727249660000|2024-09-25 07:34:20|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|11
1727249670000|2024-09-25 07:34:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|6
1727249680000|2024-09-25 07:34:40|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|11
1727249690000|2024-09-25 07:34:50|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|7
1727249700000|2024-09-25 07:35:00|52.62|52.32|52.63|52.33|52.65|52.35|52.62|52.32|4
1727249710000|2024-09-25 07:35:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727249720000|2024-09-25 07:35:20|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1727249730000|2024-09-25 07:35:30|52.66|52.36|52.67|52.37|52.68|52.38|52.66|52.36|4
1727249740000|2024-09-25 07:35:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1727249750000|2024-09-25 07:35:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249760000|2024-09-25 07:36:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249770000|2024-09-25 07:36:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|9
1727249780000|2024-09-25 07:36:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249790000|2024-09-25 07:36:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249810000|2024-09-25 07:36:50|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727249820000|2024-09-25 07:37:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249840000|2024-09-25 07:37:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727249860000|2024-09-25 07:37:40|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727249870000|2024-09-25 07:37:50|52.62|52.32|52.64|52.34|52.64|52.34|52.62|52.32|2
1727249880000|2024-09-25 07:38:00|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727249890000|2024-09-25 07:38:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727249900000|2024-09-25 07:38:20|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727249920000|2024-09-25 07:38:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727249930000|2024-09-25 07:38:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727249940000|2024-09-25 07:39:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249950000|2024-09-25 07:39:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727249960000|2024-09-25 07:39:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727249980000|2024-09-25 07:39:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727249990000|2024-09-25 07:39:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727250000000|2024-09-25 07:40:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250010000|2024-09-25 07:40:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250020000|2024-09-25 07:40:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250030000|2024-09-25 07:40:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250050000|2024-09-25 07:40:50|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727250060000|2024-09-25 07:41:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250070000|2024-09-25 07:41:10|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727250080000|2024-09-25 07:41:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727250100000|2024-09-25 07:41:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250110000|2024-09-25 07:41:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250210000|2024-09-25 07:43:30|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727250230000|2024-09-25 07:43:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250250000|2024-09-25 07:44:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727250260000|2024-09-25 07:44:20|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|3
1727250270000|2024-09-25 07:44:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250450000|2024-09-25 07:47:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250460000|2024-09-25 07:47:40|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|4
1727250470000|2024-09-25 07:47:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727250480000|2024-09-25 07:48:00|52.58|52.28|52.6|52.3|52.61|52.31|52.57|52.27|6
1727250490000|2024-09-25 07:48:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727250500000|2024-09-25 07:48:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727250510000|2024-09-25 07:48:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727250520000|2024-09-25 07:48:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727250570000|2024-09-25 07:49:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250580000|2024-09-25 07:49:40|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727250590000|2024-09-25 07:49:50|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727250600000|2024-09-25 07:50:00|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|4
1727250630000|2024-09-25 07:50:30|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|3
1727250660000|2024-09-25 07:51:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727250690000|2024-09-25 07:51:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727250700000|2024-09-25 07:51:40|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727250720000|2024-09-25 07:52:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727250730000|2024-09-25 07:52:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250740000|2024-09-25 07:52:20|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727250750000|2024-09-25 07:52:30|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1727250770000|2024-09-25 07:52:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250790000|2024-09-25 07:53:10|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|3
1727250800000|2024-09-25 07:53:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250810000|2024-09-25 07:53:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250940000|2024-09-25 07:55:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250950000|2024-09-25 07:55:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250970000|2024-09-25 07:56:10|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727250980000|2024-09-25 07:56:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250990000|2024-09-25 07:56:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251030000|2024-09-25 07:57:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251080000|2024-09-25 07:58:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251090000|2024-09-25 07:58:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251170000|2024-09-25 07:59:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251200000|2024-09-25 08:00:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251240000|2024-09-25 08:00:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251260000|2024-09-25 08:01:00|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727251290000|2024-09-25 08:01:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251440000|2024-09-25 08:04:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251460000|2024-09-25 08:04:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251470000|2024-09-25 08:04:30|52.71|52.41|52.74|52.44|52.74|52.44|52.7|52.4|3
1727251480000|2024-09-25 08:04:40|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1727251500000|2024-09-25 08:05:00|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|8
1727251510000|2024-09-25 08:05:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727251520000|2024-09-25 08:05:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727251530000|2024-09-25 08:05:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727251550000|2024-09-25 08:05:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727251560000|2024-09-25 08:06:00|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727251600000|2024-09-25 08:06:40|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1727251620000|2024-09-25 08:07:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727251640000|2024-09-25 08:07:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727251670000|2024-09-25 08:07:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727251680000|2024-09-25 08:08:00|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|3
1727251690000|2024-09-25 08:08:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251710000|2024-09-25 08:08:30|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251740000|2024-09-25 08:09:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251750000|2024-09-25 08:09:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251760000|2024-09-25 08:09:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251800000|2024-09-25 08:10:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251830000|2024-09-25 08:10:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251860000|2024-09-25 08:11:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251870000|2024-09-25 08:11:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727251940000|2024-09-25 08:12:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251950000|2024-09-25 08:12:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727251990000|2024-09-25 08:13:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727252000000|2024-09-25 08:13:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727252100000|2024-09-25 08:15:00|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727252110000|2024-09-25 08:15:10|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|7
1727252130000|2024-09-25 08:15:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|6
1727252140000|2024-09-25 08:15:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727252150000|2024-09-25 08:15:50|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|3
1727252160000|2024-09-25 08:16:00|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|5
1727252170000|2024-09-25 08:16:10|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|3
1727252210000|2024-09-25 08:16:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727252220000|2024-09-25 08:17:00|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|3
1727252250000|2024-09-25 08:17:30|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727252260000|2024-09-25 08:17:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252280000|2024-09-25 08:18:00|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|4
1727252290000|2024-09-25 08:18:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252340000|2024-09-25 08:19:00|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727252350000|2024-09-25 08:19:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727252380000|2024-09-25 08:19:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727252420000|2024-09-25 08:20:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727252440000|2024-09-25 08:20:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252470000|2024-09-25 08:21:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727252480000|2024-09-25 08:21:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727252490000|2024-09-25 08:21:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727252500000|2024-09-25 08:21:40|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1727252510000|2024-09-25 08:21:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727252520000|2024-09-25 08:22:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727252530000|2024-09-25 08:22:10|52.75|52.45|52.75|52.45|52.76|52.46|52.74|52.44|4
1727252540000|2024-09-25 08:22:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1727252550000|2024-09-25 08:22:30|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|6
1727252570000|2024-09-25 08:22:50|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727252590000|2024-09-25 08:23:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252600000|2024-09-25 08:23:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727252610000|2024-09-25 08:23:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727252660000|2024-09-25 08:24:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727252670000|2024-09-25 08:24:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727252680000|2024-09-25 08:24:40|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727252690000|2024-09-25 08:24:50|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727252700000|2024-09-25 08:25:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727252710000|2024-09-25 08:25:10|52.83|52.53|52.87|52.57|52.87|52.57|52.83|52.53|4
1727252720000|2024-09-25 08:25:20|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|6
1727252730000|2024-09-25 08:25:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727252740000|2024-09-25 08:25:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727252750000|2024-09-25 08:25:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727252760000|2024-09-25 08:26:00|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1727252770000|2024-09-25 08:26:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727252780000|2024-09-25 08:26:20|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727252790000|2024-09-25 08:26:30|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727252800000|2024-09-25 08:26:40|52.79|52.49|52.81|52.51|52.86|52.56|52.79|52.49|14
1727252810000|2024-09-25 08:26:50|52.8|52.5|52.85|52.55|52.85|52.55|52.8|52.5|11
1727252820000|2024-09-25 08:27:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727252830000|2024-09-25 08:27:10|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|7
1727252840000|2024-09-25 08:27:20|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1727252850000|2024-09-25 08:27:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727252860000|2024-09-25 08:27:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727252880000|2024-09-25 08:28:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727252930000|2024-09-25 08:28:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727252950000|2024-09-25 08:29:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727252960000|2024-09-25 08:29:20|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727252970000|2024-09-25 08:29:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727253060000|2024-09-25 08:31:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727253100000|2024-09-25 08:31:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727253130000|2024-09-25 08:32:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727253140000|2024-09-25 08:32:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727253150000|2024-09-25 08:32:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727253170000|2024-09-25 08:32:50|52.89|52.59|52.93|52.63|52.93|52.63|52.89|52.59|6
1727253180000|2024-09-25 08:33:00|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727253190000|2024-09-25 08:33:10|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1727253200000|2024-09-25 08:33:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727253240000|2024-09-25 08:34:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727253250000|2024-09-25 08:34:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727253270000|2024-09-25 08:34:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253300000|2024-09-25 08:35:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727253310000|2024-09-25 08:35:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727253320000|2024-09-25 08:35:20|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727253340000|2024-09-25 08:35:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727253360000|2024-09-25 08:36:00|53|52.7|53.02|52.72|53.03|52.73|53|52.7|3
1727253400000|2024-09-25 08:36:40|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727253440000|2024-09-25 08:37:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253480000|2024-09-25 08:38:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727253510000|2024-09-25 08:38:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727253520000|2024-09-25 08:38:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727253540000|2024-09-25 08:39:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253550000|2024-09-25 08:39:10|53.02|52.72|53.02|52.72|53.02|52.72|53|52.7|3
1727253560000|2024-09-25 08:39:20|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727253570000|2024-09-25 08:39:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727253580000|2024-09-25 08:39:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253590000|2024-09-25 08:39:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727253600000|2024-09-25 08:40:00|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727253610000|2024-09-25 08:40:10|53|52.7|52.97|52.67|53|52.7|52.97|52.67|4
1727253620000|2024-09-25 08:40:20|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727253630000|2024-09-25 08:40:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253640000|2024-09-25 08:40:40|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727253650000|2024-09-25 08:40:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727253670000|2024-09-25 08:41:10|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727253680000|2024-09-25 08:41:20|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|9
1727253690000|2024-09-25 08:41:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727253700000|2024-09-25 08:41:40|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|8
1727253720000|2024-09-25 08:42:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1727253740000|2024-09-25 08:42:20|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727253750000|2024-09-25 08:42:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1727253760000|2024-09-25 08:42:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1727253780000|2024-09-25 08:43:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253810000|2024-09-25 08:43:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253820000|2024-09-25 08:43:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253840000|2024-09-25 08:44:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253860000|2024-09-25 08:44:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253880000|2024-09-25 08:44:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253900000|2024-09-25 08:45:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253960000|2024-09-25 08:46:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727254050000|2024-09-25 08:47:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727254620000|2024-09-25 08:57:00|52.91|52.61|52.86|52.56|52.91|52.61|52.86|52.56|2
1727254630000|2024-09-25 08:57:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727254640000|2024-09-25 08:57:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|11
1727254650000|2024-09-25 08:57:30|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1727254660000|2024-09-25 08:57:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727254670000|2024-09-25 08:57:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1727254980000|2024-09-25 09:03:00|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727254990000|2024-09-25 09:03:10|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|13
1727255000000|2024-09-25 09:03:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727255010000|2024-09-25 09:03:30|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|6
1727255020000|2024-09-25 09:03:40|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|7
1727255030000|2024-09-25 09:03:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727255040000|2024-09-25 09:04:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727255050000|2024-09-25 09:04:10|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727255060000|2024-09-25 09:04:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727255070000|2024-09-25 09:04:30|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|8
1727255080000|2024-09-25 09:04:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727255100000|2024-09-25 09:05:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727255110000|2024-09-25 09:05:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727255190000|2024-09-25 09:06:30|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727255200000|2024-09-25 09:06:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727255230000|2024-09-25 09:07:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727255240000|2024-09-25 09:07:20|53.03|52.73|53.05|52.75|53.06|52.76|53.03|52.73|6
1727255250000|2024-09-25 09:07:30|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727255260000|2024-09-25 09:07:40|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|4
1727255270000|2024-09-25 09:07:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255280000|2024-09-25 09:08:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727255290000|2024-09-25 09:08:10|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|5
1727255300000|2024-09-25 09:08:20|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727255310000|2024-09-25 09:08:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727255320000|2024-09-25 09:08:40|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727255340000|2024-09-25 09:09:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727255360000|2024-09-25 09:09:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727255380000|2024-09-25 09:09:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727255390000|2024-09-25 09:09:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|5
1727255410000|2024-09-25 09:10:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255420000|2024-09-25 09:10:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727255440000|2024-09-25 09:10:40|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|5
1727255450000|2024-09-25 09:10:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255460000|2024-09-25 09:11:00|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|5
1727255470000|2024-09-25 09:11:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727255530000|2024-09-25 09:12:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727255540000|2024-09-25 09:12:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255560000|2024-09-25 09:12:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727255570000|2024-09-25 09:12:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727255600000|2024-09-25 09:13:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727255610000|2024-09-25 09:13:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255650000|2024-09-25 09:14:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727255690000|2024-09-25 09:14:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255700000|2024-09-25 09:15:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727255710000|2024-09-25 09:15:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727256200000|2024-09-25 09:23:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727256220000|2024-09-25 09:23:40|52.92|52.62|52.82|52.52|52.92|52.62|52.82|52.52|2
1727256240000|2024-09-25 09:24:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256250000|2024-09-25 09:24:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727256300000|2024-09-25 09:25:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727256310000|2024-09-25 09:25:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727256320000|2024-09-25 09:25:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|6
1727256330000|2024-09-25 09:25:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256340000|2024-09-25 09:25:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727256350000|2024-09-25 09:25:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727256360000|2024-09-25 09:26:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727256370000|2024-09-25 09:26:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727256400000|2024-09-25 09:26:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256420000|2024-09-25 09:27:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727256430000|2024-09-25 09:27:10|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|3
1727256460000|2024-09-25 09:27:40|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1727256470000|2024-09-25 09:27:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727256510000|2024-09-25 09:28:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727256530000|2024-09-25 09:28:50|52.84|52.54|52.82|52.52|52.85|52.55|52.82|52.52|9
1727256540000|2024-09-25 09:29:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|6
1727256550000|2024-09-25 09:29:10|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|5
1727256560000|2024-09-25 09:29:20|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|5
1727256570000|2024-09-25 09:29:30|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|6
1727256580000|2024-09-25 09:29:40|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|13
1727256600000|2024-09-25 09:30:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|6
1727256620000|2024-09-25 09:30:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727256630000|2024-09-25 09:30:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727256640000|2024-09-25 09:30:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727256670000|2024-09-25 09:31:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727256680000|2024-09-25 09:31:20|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727256690000|2024-09-25 09:31:30|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727256700000|2024-09-25 09:31:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727256710000|2024-09-25 09:31:50|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727256720000|2024-09-25 09:32:00|52.94|52.64|52.91|52.61|52.95|52.65|52.91|52.61|4
1727256760000|2024-09-25 09:32:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727256800000|2024-09-25 09:33:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727256850000|2024-09-25 09:34:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727256880000|2024-09-25 09:34:40|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1727256890000|2024-09-25 09:34:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727256920000|2024-09-25 09:35:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727256940000|2024-09-25 09:35:40|52.93|52.63|52.96|52.66|52.96|52.66|52.93|52.63|3
1727256950000|2024-09-25 09:35:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727256980000|2024-09-25 09:36:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727257010000|2024-09-25 09:36:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727257020000|2024-09-25 09:37:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727257040000|2024-09-25 09:37:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727257050000|2024-09-25 09:37:30|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1727257070000|2024-09-25 09:37:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727257080000|2024-09-25 09:38:00|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|5
1727257090000|2024-09-25 09:38:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727257100000|2024-09-25 09:38:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727257200000|2024-09-25 09:40:00|52.94|52.64|52.92|52.62|52.94|52.64|52.91|52.61|6
1727257240000|2024-09-25 09:40:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727257310000|2024-09-25 09:41:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|6
1727257320000|2024-09-25 09:42:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727257330000|2024-09-25 09:42:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727257380000|2024-09-25 09:43:00|52.86|52.56|52.85|52.55|52.87|52.57|52.85|52.55|4
1727257390000|2024-09-25 09:43:10|52.81|52.51|52.82|52.52|52.83|52.53|52.81|52.51|10
1727257400000|2024-09-25 09:43:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727257460000|2024-09-25 09:44:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257480000|2024-09-25 09:44:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727257490000|2024-09-25 09:44:50|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|9
1727257500000|2024-09-25 09:45:00|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|5
1727257520000|2024-09-25 09:45:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727257640000|2024-09-25 09:47:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257650000|2024-09-25 09:47:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727257680000|2024-09-25 09:48:00|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727257690000|2024-09-25 09:48:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727257700000|2024-09-25 09:48:20|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|4
1727257750000|2024-09-25 09:49:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727257830000|2024-09-25 09:50:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257840000|2024-09-25 09:50:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727257850000|2024-09-25 09:50:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257860000|2024-09-25 09:51:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|7
1727257870000|2024-09-25 09:51:10|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|4
1727257880000|2024-09-25 09:51:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727257890000|2024-09-25 09:51:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257900000|2024-09-25 09:51:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|7
1727257910000|2024-09-25 09:51:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727257920000|2024-09-25 09:52:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257930000|2024-09-25 09:52:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257940000|2024-09-25 09:52:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258090000|2024-09-25 09:54:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727258100000|2024-09-25 09:55:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727258120000|2024-09-25 09:55:20|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727258160000|2024-09-25 09:56:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258220000|2024-09-25 09:57:00|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727258230000|2024-09-25 09:57:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727258250000|2024-09-25 09:57:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727258290000|2024-09-25 09:58:10|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|3
1727258310000|2024-09-25 09:58:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727258320000|2024-09-25 09:58:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727258340000|2024-09-25 09:59:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258380000|2024-09-25 09:59:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727258400000|2024-09-25 10:00:00|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|6
1727258430000|2024-09-25 10:00:30|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|5
1727258440000|2024-09-25 10:00:40|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727258450000|2024-09-25 10:00:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727258460000|2024-09-25 10:01:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1727258480000|2024-09-25 10:01:20|52.9|52.6|52.93|52.63|52.94|52.64|52.9|52.6|7
1727258490000|2024-09-25 10:01:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727258520000|2024-09-25 10:02:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727258540000|2024-09-25 10:02:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727258550000|2024-09-25 10:02:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727258590000|2024-09-25 10:03:10|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|3
1727258610000|2024-09-25 10:03:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727258620000|2024-09-25 10:03:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727258630000|2024-09-25 10:03:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727258640000|2024-09-25 10:04:00|52.86|52.56|52.83|52.53|52.86|52.56|52.82|52.52|4
1727258650000|2024-09-25 10:04:10|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|6
1727258660000|2024-09-25 10:04:20|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727258670000|2024-09-25 10:04:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727258680000|2024-09-25 10:04:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727258690000|2024-09-25 10:04:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258700000|2024-09-25 10:05:00|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|3
1727258710000|2024-09-25 10:05:10|52.8|52.5|52.84|52.54|52.84|52.54|52.8|52.5|12
1727258720000|2024-09-25 10:05:20|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|8
1727258730000|2024-09-25 10:05:30|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1727258740000|2024-09-25 10:05:40|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|9
1727258750000|2024-09-25 10:05:50|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1727258760000|2024-09-25 10:06:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727258770000|2024-09-25 10:06:10|52.84|52.54|52.87|52.57|52.88|52.58|52.84|52.54|6
1727258780000|2024-09-25 10:06:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727258790000|2024-09-25 10:06:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727258800000|2024-09-25 10:06:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727258810000|2024-09-25 10:06:50|52.89|52.59|52.93|52.63|52.93|52.63|52.89|52.59|4
1727258820000|2024-09-25 10:07:00|52.94|52.64|53|52.7|53|52.7|52.94|52.64|5
1727258840000|2024-09-25 10:07:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727258850000|2024-09-25 10:07:30|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|4
1727258860000|2024-09-25 10:07:40|53.02|52.72|53.03|52.73|53.03|52.73|53.01|52.71|4
1727258870000|2024-09-25 10:07:50|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727258880000|2024-09-25 10:08:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727258890000|2024-09-25 10:08:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727258900000|2024-09-25 10:08:20|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727258910000|2024-09-25 10:08:30|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|5
1727258920000|2024-09-25 10:08:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727258940000|2024-09-25 10:09:00|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1727258990000|2024-09-25 10:09:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727259000000|2024-09-25 10:10:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727259010000|2024-09-25 10:10:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727259020000|2024-09-25 10:10:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727259040000|2024-09-25 10:10:40|53|52.7|53.05|52.75|53.05|52.75|53|52.7|5
1727259050000|2024-09-25 10:10:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259060000|2024-09-25 10:11:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259090000|2024-09-25 10:11:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727259100000|2024-09-25 10:11:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259150000|2024-09-25 10:12:30|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727259160000|2024-09-25 10:12:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259170000|2024-09-25 10:12:50|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|11
1727259180000|2024-09-25 10:13:00|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727259190000|2024-09-25 10:13:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727259230000|2024-09-25 10:13:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727259240000|2024-09-25 10:14:00|53.08|52.78|53.07|52.77|53.08|52.78|53.06|52.76|6
1727259260000|2024-09-25 10:14:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727259270000|2024-09-25 10:14:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727259300000|2024-09-25 10:15:00|53.06|52.76|53.05|52.75|53.07|52.77|53.05|52.75|8
1727259310000|2024-09-25 10:15:10|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727259320000|2024-09-25 10:15:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727259330000|2024-09-25 10:15:30|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|3
1727259340000|2024-09-25 10:15:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727259690000|2024-09-25 10:21:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259700000|2024-09-25 10:21:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259710000|2024-09-25 10:21:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727259740000|2024-09-25 10:22:20|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727259780000|2024-09-25 10:23:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727259790000|2024-09-25 10:23:10|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727259820000|2024-09-25 10:23:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727259830000|2024-09-25 10:23:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727259840000|2024-09-25 10:24:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727259850000|2024-09-25 10:24:10|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727259860000|2024-09-25 10:24:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|11
1727259900000|2024-09-25 10:25:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727259910000|2024-09-25 10:25:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727259940000|2024-09-25 10:25:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727259950000|2024-09-25 10:25:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259980000|2024-09-25 10:26:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727259990000|2024-09-25 10:26:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727260140000|2024-09-25 10:29:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727260220000|2024-09-25 10:30:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727260250000|2024-09-25 10:30:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260260000|2024-09-25 10:31:00|53.06|52.76|53.07|52.77|53.07|52.77|53.05|52.75|4
1727260300000|2024-09-25 10:31:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727260330000|2024-09-25 10:32:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|8
1727260340000|2024-09-25 10:32:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260350000|2024-09-25 10:32:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727260360000|2024-09-25 10:32:40|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727260380000|2024-09-25 10:33:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727260390000|2024-09-25 10:33:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727260400000|2024-09-25 10:33:20|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|8
1727260410000|2024-09-25 10:33:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727260420000|2024-09-25 10:33:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727260440000|2024-09-25 10:34:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260500000|2024-09-25 10:35:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|6
1727260940000|2024-09-25 10:42:20|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727260960000|2024-09-25 10:42:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727260970000|2024-09-25 10:42:50|53.02|52.72|53.01|52.71|53.03|52.73|53.01|52.71|4
1727260980000|2024-09-25 10:43:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727261060000|2024-09-25 10:44:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727261100000|2024-09-25 10:45:00|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|5
1727261130000|2024-09-25 10:45:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261140000|2024-09-25 10:45:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727261150000|2024-09-25 10:45:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727261160000|2024-09-25 10:46:00|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1727261170000|2024-09-25 10:46:10|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727261180000|2024-09-25 10:46:20|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727261190000|2024-09-25 10:46:30|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1727261200000|2024-09-25 10:46:40|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|6
1727261210000|2024-09-25 10:46:50|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727261220000|2024-09-25 10:47:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727261230000|2024-09-25 10:47:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261250000|2024-09-25 10:47:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261260000|2024-09-25 10:47:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727261290000|2024-09-25 10:48:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261380000|2024-09-25 10:49:40|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1727261390000|2024-09-25 10:49:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261400000|2024-09-25 10:50:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1727261410000|2024-09-25 10:50:10|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727261430000|2024-09-25 10:50:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261440000|2024-09-25 10:50:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727261450000|2024-09-25 10:50:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261460000|2024-09-25 10:51:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727261520000|2024-09-25 10:52:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261940000|2024-09-25 10:59:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727261950000|2024-09-25 10:59:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|6
1727261960000|2024-09-25 10:59:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|4
1727262000000|2024-09-25 11:00:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727262010000|2024-09-25 11:00:10|52.94|52.64|52.93|52.63|52.94|52.64|52.92|52.62|6
1727262020000|2024-09-25 11:00:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727262030000|2024-09-25 11:00:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|5
1727262050000|2024-09-25 11:00:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727262060000|2024-09-25 11:01:00|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727262080000|2024-09-25 11:01:20|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|4
1727262090000|2024-09-25 11:01:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727262120000|2024-09-25 11:02:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727262180000|2024-09-25 11:03:00|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727262200000|2024-09-25 11:03:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262210000|2024-09-25 11:03:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262240000|2024-09-25 11:04:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262250000|2024-09-25 11:04:10|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727262260000|2024-09-25 11:04:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262300000|2024-09-25 11:05:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727262390000|2024-09-25 11:06:30|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727262410000|2024-09-25 11:06:50|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|3
1727262430000|2024-09-25 11:07:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727262440000|2024-09-25 11:07:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262480000|2024-09-25 11:08:00|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727262490000|2024-09-25 11:08:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262540000|2024-09-25 11:09:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727262550000|2024-09-25 11:09:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262590000|2024-09-25 11:09:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262620000|2024-09-25 11:10:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262630000|2024-09-25 11:10:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262670000|2024-09-25 11:11:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727262700000|2024-09-25 11:11:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727263480000|2024-09-25 11:24:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727263490000|2024-09-25 11:24:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727263500000|2024-09-25 11:25:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727263510000|2024-09-25 11:25:10|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|6
1727263530000|2024-09-25 11:25:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727263550000|2024-09-25 11:25:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1727263560000|2024-09-25 11:26:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727263580000|2024-09-25 11:26:20|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|6
1727263590000|2024-09-25 11:26:30|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|9
1727263600000|2024-09-25 11:26:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727263620000|2024-09-25 11:27:00|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727263640000|2024-09-25 11:27:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727263680000|2024-09-25 11:28:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727263710000|2024-09-25 11:28:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727263770000|2024-09-25 11:29:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727263780000|2024-09-25 11:29:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727263810000|2024-09-25 11:30:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727263830000|2024-09-25 11:30:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727263860000|2024-09-25 11:31:00|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|2
1727263870000|2024-09-25 11:31:10|52.95|52.65|52.98|52.68|52.98|52.68|52.95|52.65|2
1727263880000|2024-09-25 11:31:20|52.97|52.67|53.03|52.73|53.04|52.74|52.97|52.67|7
1727263890000|2024-09-25 11:31:30|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727263920000|2024-09-25 11:32:00|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|2
1727263940000|2024-09-25 11:32:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|6
1727263950000|2024-09-25 11:32:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727263960000|2024-09-25 11:32:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727263980000|2024-09-25 11:33:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727263990000|2024-09-25 11:33:10|53|52.7|53.02|52.72|53.03|52.73|52.99|52.69|8
1727264000000|2024-09-25 11:33:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727264010000|2024-09-25 11:33:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727264040000|2024-09-25 11:34:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727264050000|2024-09-25 11:34:10|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727264060000|2024-09-25 11:34:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727264100000|2024-09-25 11:35:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727264150000|2024-09-25 11:35:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727264180000|2024-09-25 11:36:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727264190000|2024-09-25 11:36:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727264210000|2024-09-25 11:36:50|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|6
1727264220000|2024-09-25 11:37:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727264230000|2024-09-25 11:37:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727264270000|2024-09-25 11:37:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264280000|2024-09-25 11:38:00|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727264290000|2024-09-25 11:38:10|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727264300000|2024-09-25 11:38:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727264320000|2024-09-25 11:38:40|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|7
1727264330000|2024-09-25 11:38:50|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|3
1727264340000|2024-09-25 11:39:00|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727264350000|2024-09-25 11:39:10|53.05|52.75|53.03|52.73|53.06|52.76|53.03|52.73|10
1727264380000|2024-09-25 11:39:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264390000|2024-09-25 11:39:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727264420000|2024-09-25 11:40:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727264430000|2024-09-25 11:40:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727264440000|2024-09-25 11:40:40|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|9
1727264450000|2024-09-25 11:40:50|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|6
1727264460000|2024-09-25 11:41:00|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|4
1727264470000|2024-09-25 11:41:10|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727264480000|2024-09-25 11:41:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727264490000|2024-09-25 11:41:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727264500000|2024-09-25 11:41:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264540000|2024-09-25 11:42:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727264550000|2024-09-25 11:42:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727264570000|2024-09-25 11:42:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264580000|2024-09-25 11:43:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|4
1727264600000|2024-09-25 11:43:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727264610000|2024-09-25 11:43:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264630000|2024-09-25 11:43:50|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|3
1727264640000|2024-09-25 11:44:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264660000|2024-09-25 11:44:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727264710000|2024-09-25 11:45:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727264720000|2024-09-25 11:45:20|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|4
1727264730000|2024-09-25 11:45:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727264740000|2024-09-25 11:45:40|53.04|52.74|53.06|52.76|53.06|52.76|53.03|52.73|5
1727264760000|2024-09-25 11:46:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264770000|2024-09-25 11:46:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264780000|2024-09-25 11:46:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727264800000|2024-09-25 11:46:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|7
1727264820000|2024-09-25 11:47:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264840000|2024-09-25 11:47:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264860000|2024-09-25 11:47:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727264890000|2024-09-25 11:48:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264920000|2024-09-25 11:48:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264930000|2024-09-25 11:48:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727264960000|2024-09-25 11:49:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264980000|2024-09-25 11:49:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727265000000|2024-09-25 11:50:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727265130000|2024-09-25 11:52:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727265160000|2024-09-25 11:52:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727265210000|2024-09-25 11:53:30|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1727265280000|2024-09-25 11:54:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727265290000|2024-09-25 11:54:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265300000|2024-09-25 11:55:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727265320000|2024-09-25 11:55:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265340000|2024-09-25 11:55:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727265370000|2024-09-25 11:56:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727265430000|2024-09-25 11:57:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727265780000|2024-09-25 12:03:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265840000|2024-09-25 12:04:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727265850000|2024-09-25 12:04:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727265880000|2024-09-25 12:04:40|53.05|52.75|53.03|52.73|53.06|52.76|53.03|52.73|6
1727265890000|2024-09-25 12:04:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727265900000|2024-09-25 12:05:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727265920000|2024-09-25 12:05:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727265960000|2024-09-25 12:06:00|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|3
1727265990000|2024-09-25 12:06:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266000000|2024-09-25 12:06:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266020000|2024-09-25 12:07:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266070000|2024-09-25 12:07:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266090000|2024-09-25 12:08:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266100000|2024-09-25 12:08:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266140000|2024-09-25 12:09:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266150000|2024-09-25 12:09:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727266160000|2024-09-25 12:09:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266170000|2024-09-25 12:09:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266200000|2024-09-25 12:10:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266210000|2024-09-25 12:10:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727266240000|2024-09-25 12:10:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727266260000|2024-09-25 12:11:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727266310000|2024-09-25 12:11:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727266320000|2024-09-25 12:12:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727266530000|2024-09-25 12:15:30|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727266540000|2024-09-25 12:15:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266550000|2024-09-25 12:15:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727266560000|2024-09-25 12:16:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266580000|2024-09-25 12:16:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266640000|2024-09-25 12:17:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266790000|2024-09-25 12:19:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266800000|2024-09-25 12:20:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266810000|2024-09-25 12:20:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727266820000|2024-09-25 12:20:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266830000|2024-09-25 12:20:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727266860000|2024-09-25 12:21:00|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727266880000|2024-09-25 12:21:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727266890000|2024-09-25 12:21:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266910000|2024-09-25 12:21:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727266920000|2024-09-25 12:22:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727266940000|2024-09-25 12:22:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727267300000|2024-09-25 12:28:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727267320000|2024-09-25 12:28:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727267330000|2024-09-25 12:28:50|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727267820000|2024-09-25 12:37:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727267880000|2024-09-25 12:38:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727267890000|2024-09-25 12:38:10|53|52.7|52.95|52.65|53|52.7|52.95|52.65|2
1727267910000|2024-09-25 12:38:30|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|5
1727267940000|2024-09-25 12:39:00|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|2
1727267980000|2024-09-25 12:39:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268010000|2024-09-25 12:40:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268020000|2024-09-25 12:40:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268160000|2024-09-25 12:42:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268170000|2024-09-25 12:42:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268200000|2024-09-25 12:43:20|53|52.7|53.05|52.75|53.05|52.75|53|52.7|3
1727268330000|2024-09-25 12:45:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727268340000|2024-09-25 12:45:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727268360000|2024-09-25 12:46:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268370000|2024-09-25 12:46:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268490000|2024-09-25 12:48:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727268540000|2024-09-25 12:49:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727268640000|2024-09-25 12:50:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727268660000|2024-09-25 12:51:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727268680000|2024-09-25 12:51:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727268710000|2024-09-25 12:51:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268740000|2024-09-25 12:52:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268770000|2024-09-25 12:52:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268820000|2024-09-25 12:53:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727268870000|2024-09-25 12:54:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727268890000|2024-09-25 12:54:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727268920000|2024-09-25 12:55:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727268930000|2024-09-25 12:55:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727268950000|2024-09-25 12:55:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727268970000|2024-09-25 12:56:10|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|3
1727268990000|2024-09-25 12:56:30|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1727269010000|2024-09-25 12:56:50|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727269040000|2024-09-25 12:57:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727269050000|2024-09-25 12:57:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727269060000|2024-09-25 12:57:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727269120000|2024-09-25 12:58:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727269130000|2024-09-25 12:58:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727269150000|2024-09-25 12:59:10|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727269170000|2024-09-25 12:59:30|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727269180000|2024-09-25 12:59:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727269190000|2024-09-25 12:59:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269210000|2024-09-25 13:00:10|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727269220000|2024-09-25 13:00:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727269230000|2024-09-25 13:00:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727269240000|2024-09-25 13:00:40|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|4
1727269250000|2024-09-25 13:00:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727269260000|2024-09-25 13:01:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727269270000|2024-09-25 13:01:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727269630000|2024-09-25 13:07:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727269740000|2024-09-25 13:09:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269750000|2024-09-25 13:09:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269800000|2024-09-25 13:10:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727269820000|2024-09-25 13:10:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269830000|2024-09-25 13:10:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727269860000|2024-09-25 13:11:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269880000|2024-09-25 13:11:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269890000|2024-09-25 13:11:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727270060000|2024-09-25 13:14:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727270090000|2024-09-25 13:14:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727270120000|2024-09-25 13:15:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727270130000|2024-09-25 13:15:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727270240000|2024-09-25 13:17:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727270270000|2024-09-25 13:17:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270340000|2024-09-25 13:19:00|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727270360000|2024-09-25 13:19:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727270380000|2024-09-25 13:19:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270410000|2024-09-25 13:20:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727270420000|2024-09-25 13:20:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727270440000|2024-09-25 13:20:40|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727270450000|2024-09-25 13:20:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727270460000|2024-09-25 13:21:00|53|52.7|52.97|52.67|53|52.7|52.97|52.67|2
1727270480000|2024-09-25 13:21:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727270500000|2024-09-25 13:21:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727270530000|2024-09-25 13:22:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270560000|2024-09-25 13:22:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727270580000|2024-09-25 13:23:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270600000|2024-09-25 13:23:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727270650000|2024-09-25 13:24:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270660000|2024-09-25 13:24:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727270680000|2024-09-25 13:24:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270690000|2024-09-25 13:24:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270710000|2024-09-25 13:25:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727270720000|2024-09-25 13:25:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270730000|2024-09-25 13:25:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|5
1727270920000|2024-09-25 13:28:40|53.02|52.72|53.05|52.75|53.05|52.75|53.02|52.72|2
1727270940000|2024-09-25 13:29:00|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1727270950000|2024-09-25 13:29:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727270960000|2024-09-25 13:29:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727270970000|2024-09-25 13:29:30|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727271000000|2024-09-25 13:30:00|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727271010000|2024-09-25 13:30:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727271020000|2024-09-25 13:30:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727271030000|2024-09-25 13:30:30|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727271040000|2024-09-25 13:30:40|53.02|52.72|53.05|52.75|53.05|52.75|53.02|52.72|7
1727271050000|2024-09-25 13:30:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727271060000|2024-09-25 13:31:00|53.06|52.76|53.03|52.73|53.06|52.76|53.02|52.72|5
1727271070000|2024-09-25 13:31:10|53.02|52.72|53|52.7|53.02|52.72|53|52.7|3
1727271080000|2024-09-25 13:31:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727271100000|2024-09-25 13:31:40|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727271110000|2024-09-25 13:31:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727271120000|2024-09-25 13:32:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727271140000|2024-09-25 13:32:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|8
1727271150000|2024-09-25 13:32:30|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|9
1727271160000|2024-09-25 13:32:40|52.98|52.68|53|52.7|53|52.7|52.98|52.68|5
1727271170000|2024-09-25 13:32:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727271180000|2024-09-25 13:33:00|53.01|52.71|53.04|52.74|53.05|52.75|53.01|52.71|6
1727271190000|2024-09-25 13:33:10|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|6
1727271200000|2024-09-25 13:33:20|53.04|52.74|53.07|52.77|53.07|52.77|53.04|52.74|6
1727271210000|2024-09-25 13:33:30|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|5
1727271220000|2024-09-25 13:33:40|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|9
1727271230000|2024-09-25 13:33:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271240000|2024-09-25 13:34:00|53.11|52.81|53.13|52.83|53.15|52.85|53.11|52.81|9
1727271250000|2024-09-25 13:34:10|53.14|52.84|53.11|52.81|53.14|52.84|53.11|52.81|6
1727271260000|2024-09-25 13:34:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271270000|2024-09-25 13:34:30|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|6
1727271280000|2024-09-25 13:34:40|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|5
1727271310000|2024-09-25 13:35:10|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1727271320000|2024-09-25 13:35:20|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727271330000|2024-09-25 13:35:30|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727271340000|2024-09-25 13:35:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727271350000|2024-09-25 13:35:50|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727271370000|2024-09-25 13:36:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727271380000|2024-09-25 13:36:20|53.06|52.76|53.05|52.75|53.06|52.76|53.04|52.74|4
1727271390000|2024-09-25 13:36:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727271400000|2024-09-25 13:36:40|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1727271420000|2024-09-25 13:37:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727271430000|2024-09-25 13:37:10|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|5
1727271460000|2024-09-25 13:37:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727271470000|2024-09-25 13:37:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271480000|2024-09-25 13:38:00|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|4
1727271490000|2024-09-25 13:38:10|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727271500000|2024-09-25 13:38:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271510000|2024-09-25 13:38:30|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|5
1727271520000|2024-09-25 13:38:40|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|11
1727271530000|2024-09-25 13:38:50|53.04|52.74|53.01|52.71|53.05|52.75|53.01|52.71|4
1727271540000|2024-09-25 13:39:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|8
1727271550000|2024-09-25 13:39:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727271560000|2024-09-25 13:39:20|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|7
1727271570000|2024-09-25 13:39:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727271680000|2024-09-25 13:41:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727271690000|2024-09-25 13:41:30|52.99|52.69|52.94|52.64|53|52.7|52.93|52.63|6
1727271700000|2024-09-25 13:41:40|52.95|52.65|52.97|52.67|52.98|52.68|52.95|52.65|5
1727271710000|2024-09-25 13:41:50|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1727271720000|2024-09-25 13:42:00|52.92|52.62|52.87|52.57|52.92|52.62|52.87|52.57|3
1727271730000|2024-09-25 13:42:10|52.88|52.58|52.91|52.61|52.91|52.61|52.88|52.58|6
1727271740000|2024-09-25 13:42:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|7
1727271750000|2024-09-25 13:42:30|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|8
1727271760000|2024-09-25 13:42:40|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|6
1727271780000|2024-09-25 13:43:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727271790000|2024-09-25 13:43:10|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|10
1727271800000|2024-09-25 13:43:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727271810000|2024-09-25 13:43:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727271820000|2024-09-25 13:43:40|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727271840000|2024-09-25 13:44:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727271850000|2024-09-25 13:44:10|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1727271860000|2024-09-25 13:44:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727271870000|2024-09-25 13:44:30|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727271880000|2024-09-25 13:44:40|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|3
1727271890000|2024-09-25 13:44:50|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1727271900000|2024-09-25 13:45:00|52.93|52.63|52.95|52.65|52.96|52.66|52.93|52.63|5
1727271910000|2024-09-25 13:45:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727271920000|2024-09-25 13:45:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727271930000|2024-09-25 13:45:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727271940000|2024-09-25 13:45:40|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1727271950000|2024-09-25 13:45:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727271960000|2024-09-25 13:46:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727271970000|2024-09-25 13:46:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727271980000|2024-09-25 13:46:20|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727272000000|2024-09-25 13:46:40|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727272010000|2024-09-25 13:46:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727272020000|2024-09-25 13:47:00|53|52.7|53.04|52.74|53.04|52.74|53|52.7|5
1727272030000|2024-09-25 13:47:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|4
1727272050000|2024-09-25 13:47:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727272060000|2024-09-25 13:47:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|7
1727272070000|2024-09-25 13:47:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727272080000|2024-09-25 13:48:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727272090000|2024-09-25 13:48:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727272100000|2024-09-25 13:48:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727272110000|2024-09-25 13:48:30|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|11
1727272120000|2024-09-25 13:48:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727272130000|2024-09-25 13:48:50|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|7
1727272140000|2024-09-25 13:49:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727272150000|2024-09-25 13:49:10|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|5
1727272160000|2024-09-25 13:49:20|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1727272200000|2024-09-25 13:50:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727272360000|2024-09-25 13:52:40|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1727272410000|2024-09-25 13:53:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727272440000|2024-09-25 13:54:00|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|5
1727272450000|2024-09-25 13:54:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727272460000|2024-09-25 13:54:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727272480000|2024-09-25 13:54:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727272500000|2024-09-25 13:55:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727272520000|2024-09-25 13:55:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727272530000|2024-09-25 13:55:30|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727272540000|2024-09-25 13:55:40|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727272560000|2024-09-25 13:56:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727272570000|2024-09-25 13:56:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727272580000|2024-09-25 13:56:20|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727272590000|2024-09-25 13:56:30|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|4
1727272610000|2024-09-25 13:56:50|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272640000|2024-09-25 13:57:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727272710000|2024-09-25 13:58:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272760000|2024-09-25 13:59:20|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|3
1727272800000|2024-09-25 14:00:00|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272810000|2024-09-25 14:00:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272820000|2024-09-25 14:00:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272830000|2024-09-25 14:00:30|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272840000|2024-09-25 14:00:40|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|6
1727272860000|2024-09-25 14:01:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272870000|2024-09-25 14:01:10|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727272880000|2024-09-25 14:01:20|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1727272890000|2024-09-25 14:01:30|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272920000|2024-09-25 14:02:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272930000|2024-09-25 14:02:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272940000|2024-09-25 14:02:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272950000|2024-09-25 14:02:30|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727272970000|2024-09-25 14:02:50|53.21|52.91|53.26|52.96|53.27|52.97|53.21|52.91|5
1727273000000|2024-09-25 14:03:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273010000|2024-09-25 14:03:30|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727273030000|2024-09-25 14:03:50|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727273040000|2024-09-25 14:04:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727273050000|2024-09-25 14:04:10|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|7
1727273070000|2024-09-25 14:04:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273100000|2024-09-25 14:05:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727273110000|2024-09-25 14:05:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273120000|2024-09-25 14:05:20|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727273140000|2024-09-25 14:05:40|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727273160000|2024-09-25 14:06:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273170000|2024-09-25 14:06:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273180000|2024-09-25 14:06:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273190000|2024-09-25 14:06:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273210000|2024-09-25 14:06:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273220000|2024-09-25 14:07:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273230000|2024-09-25 14:07:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273240000|2024-09-25 14:07:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273280000|2024-09-25 14:08:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727273290000|2024-09-25 14:08:10|53.3|53|53.32|53.02|53.32|53.02|53.3|53|4
1727273300000|2024-09-25 14:08:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727273310000|2024-09-25 14:08:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727273320000|2024-09-25 14:08:40|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|3
1727273340000|2024-09-25 14:09:00|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727273360000|2024-09-25 14:09:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727273380000|2024-09-25 14:09:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727273390000|2024-09-25 14:09:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727273400000|2024-09-25 14:10:00|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|5
1727273410000|2024-09-25 14:10:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727273420000|2024-09-25 14:10:20|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727273430000|2024-09-25 14:10:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727273440000|2024-09-25 14:10:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727273450000|2024-09-25 14:10:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727273460000|2024-09-25 14:11:00|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727273470000|2024-09-25 14:11:10|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|9
1727273480000|2024-09-25 14:11:20|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727273490000|2024-09-25 14:11:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1727273510000|2024-09-25 14:11:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|10
1727273520000|2024-09-25 14:12:00|53.29|52.99|53.26|52.96|53.29|52.99|53.25|52.95|7
1727273530000|2024-09-25 14:12:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727273540000|2024-09-25 14:12:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727273550000|2024-09-25 14:12:30|53.28|52.98|53.25|52.95|53.28|52.98|53.25|52.95|4
1727273560000|2024-09-25 14:12:40|53.26|52.96|53.26|52.96|53.26|52.96|53.24|52.94|4
1727273580000|2024-09-25 14:13:00|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727273590000|2024-09-25 14:13:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727273600000|2024-09-25 14:13:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727273610000|2024-09-25 14:13:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727273660000|2024-09-25 14:14:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727273670000|2024-09-25 14:14:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273680000|2024-09-25 14:14:40|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727273710000|2024-09-25 14:15:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1727273720000|2024-09-25 14:15:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273730000|2024-09-25 14:15:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727273740000|2024-09-25 14:15:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273750000|2024-09-25 14:15:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727273760000|2024-09-25 14:16:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727273770000|2024-09-25 14:16:10|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727273780000|2024-09-25 14:16:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273790000|2024-09-25 14:16:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727273800000|2024-09-25 14:16:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727273810000|2024-09-25 14:16:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273830000|2024-09-25 14:17:10|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727273850000|2024-09-25 14:17:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273860000|2024-09-25 14:17:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727273870000|2024-09-25 14:17:50|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727273880000|2024-09-25 14:18:00|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|3
1727273890000|2024-09-25 14:18:10|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|5
1727273900000|2024-09-25 14:18:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273920000|2024-09-25 14:18:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727273930000|2024-09-25 14:18:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727273960000|2024-09-25 14:19:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273970000|2024-09-25 14:19:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273980000|2024-09-25 14:19:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274010000|2024-09-25 14:20:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727274030000|2024-09-25 14:20:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274040000|2024-09-25 14:20:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727274050000|2024-09-25 14:20:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727274060000|2024-09-25 14:21:00|53.26|52.96|53.23|52.93|53.26|52.96|53.22|52.92|4
1727274070000|2024-09-25 14:21:10|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|2
1727274080000|2024-09-25 14:21:20|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727274130000|2024-09-25 14:22:10|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1727274140000|2024-09-25 14:22:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274180000|2024-09-25 14:23:00|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|5
1727274200000|2024-09-25 14:23:20|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|2
1727274210000|2024-09-25 14:23:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727274220000|2024-09-25 14:23:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727274260000|2024-09-25 14:24:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727274280000|2024-09-25 14:24:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727274290000|2024-09-25 14:24:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727274300000|2024-09-25 14:25:00|53.37|53.07|53.34|53.04|53.37|53.07|53.34|53.04|3
1727274310000|2024-09-25 14:25:10|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|2
1727274330000|2024-09-25 14:25:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727274350000|2024-09-25 14:25:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727274360000|2024-09-25 14:26:00|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727274370000|2024-09-25 14:26:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727274380000|2024-09-25 14:26:20|53.33|53.03|53.3|53|53.33|53.03|53.3|53|4
1727274390000|2024-09-25 14:26:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727274410000|2024-09-25 14:26:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727274420000|2024-09-25 14:27:00|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727274430000|2024-09-25 14:27:10|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|15
1727274440000|2024-09-25 14:27:20|53.3|53|53.32|53.02|53.32|53.02|53.3|53|5
1727274450000|2024-09-25 14:27:30|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727274460000|2024-09-25 14:27:40|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727275000000|2024-09-25 14:36:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727275020000|2024-09-25 14:37:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727275040000|2024-09-25 14:37:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727275050000|2024-09-25 14:37:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727275080000|2024-09-25 14:38:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275110000|2024-09-25 14:38:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275120000|2024-09-25 14:38:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275130000|2024-09-25 14:38:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275140000|2024-09-25 14:39:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|6
1727275160000|2024-09-25 14:39:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727275170000|2024-09-25 14:39:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275200000|2024-09-25 14:40:00|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1727275210000|2024-09-25 14:40:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727275220000|2024-09-25 14:40:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275230000|2024-09-25 14:40:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727275270000|2024-09-25 14:41:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275300000|2024-09-25 14:41:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275310000|2024-09-25 14:41:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275320000|2024-09-25 14:42:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275340000|2024-09-25 14:42:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275370000|2024-09-25 14:42:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275400000|2024-09-25 14:43:20|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1727275410000|2024-09-25 14:43:30|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727275420000|2024-09-25 14:43:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727275430000|2024-09-25 14:43:50|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727275440000|2024-09-25 14:44:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727275460000|2024-09-25 14:44:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727275470000|2024-09-25 14:44:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727275480000|2024-09-25 14:44:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727275500000|2024-09-25 14:45:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|4
1727275520000|2024-09-25 14:45:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727275530000|2024-09-25 14:45:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727275550000|2024-09-25 14:45:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275560000|2024-09-25 14:46:00|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|4
1727275580000|2024-09-25 14:46:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275590000|2024-09-25 14:46:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275600000|2024-09-25 14:46:40|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|3
1727275620000|2024-09-25 14:47:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275630000|2024-09-25 14:47:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727275780000|2024-09-25 14:49:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275790000|2024-09-25 14:49:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275800000|2024-09-25 14:50:00|53.41|53.11|53.36|53.06|53.41|53.11|53.36|53.06|3
1727275810000|2024-09-25 14:50:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727275820000|2024-09-25 14:50:20|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|4
1727275830000|2024-09-25 14:50:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727275840000|2024-09-25 14:50:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275850000|2024-09-25 14:50:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727275860000|2024-09-25 14:51:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275900000|2024-09-25 14:51:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275950000|2024-09-25 14:52:30|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727276000000|2024-09-25 14:53:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727276020000|2024-09-25 14:53:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727276040000|2024-09-25 14:54:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|2
1727276120000|2024-09-25 14:55:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727276150000|2024-09-25 14:55:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727276160000|2024-09-25 14:56:00|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727276180000|2024-09-25 14:56:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727276190000|2024-09-25 14:56:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|4
1727276200000|2024-09-25 14:56:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727276220000|2024-09-25 14:57:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|5
1727276230000|2024-09-25 14:57:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727276250000|2024-09-25 14:57:30|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727276260000|2024-09-25 14:57:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727276280000|2024-09-25 14:58:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727276300000|2024-09-25 14:58:20|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1727276540000|2024-09-25 15:02:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727276550000|2024-09-25 15:02:30|53.56|53.26|53.59|53.29|53.59|53.29|53.55|53.25|4
1727276570000|2024-09-25 15:02:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1727276610000|2024-09-25 15:03:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|8
1727276620000|2024-09-25 15:03:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727276670000|2024-09-25 15:04:30|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727276680000|2024-09-25 15:04:40|53.63|53.33|53.66|53.36|53.66|53.36|53.63|53.33|4
1727276700000|2024-09-25 15:05:00|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|4
1727276710000|2024-09-25 15:05:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727276720000|2024-09-25 15:05:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727276740000|2024-09-25 15:05:40|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1727276750000|2024-09-25 15:05:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727276760000|2024-09-25 15:06:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1727276770000|2024-09-25 15:06:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727276780000|2024-09-25 15:06:20|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727277060000|2024-09-25 15:11:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277070000|2024-09-25 15:11:10|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727277090000|2024-09-25 15:11:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277100000|2024-09-25 15:11:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727277110000|2024-09-25 15:11:50|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727277120000|2024-09-25 15:12:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277130000|2024-09-25 15:12:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277140000|2024-09-25 15:12:20|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|6
1727277150000|2024-09-25 15:12:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727277160000|2024-09-25 15:12:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727277170000|2024-09-25 15:12:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|10
1727277180000|2024-09-25 15:13:00|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|4
1727277200000|2024-09-25 15:13:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727277210000|2024-09-25 15:13:30|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727277220000|2024-09-25 15:13:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727277240000|2024-09-25 15:14:00|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|4
1727277250000|2024-09-25 15:14:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277270000|2024-09-25 15:14:30|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1727277280000|2024-09-25 15:14:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727277290000|2024-09-25 15:14:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727277300000|2024-09-25 15:15:00|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727277310000|2024-09-25 15:15:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727277320000|2024-09-25 15:15:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277330000|2024-09-25 15:15:30|53.57|53.27|53.53|53.23|53.57|53.27|53.51|53.21|8
1727277350000|2024-09-25 15:15:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727277400000|2024-09-25 15:16:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727277410000|2024-09-25 15:16:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727277430000|2024-09-25 15:17:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727277440000|2024-09-25 15:17:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727277460000|2024-09-25 15:17:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727277480000|2024-09-25 15:18:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727277530000|2024-09-25 15:18:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727277570000|2024-09-25 15:19:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727277590000|2024-09-25 15:19:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277600000|2024-09-25 15:20:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727277610000|2024-09-25 15:20:10|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727277620000|2024-09-25 15:20:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727277650000|2024-09-25 15:20:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277670000|2024-09-25 15:21:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727277700000|2024-09-25 15:21:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277730000|2024-09-25 15:22:10|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727277740000|2024-09-25 15:22:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727277770000|2024-09-25 15:22:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727277780000|2024-09-25 15:23:00|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727277800000|2024-09-25 15:23:20|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727277820000|2024-09-25 15:23:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277870000|2024-09-25 15:24:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727277880000|2024-09-25 15:24:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277890000|2024-09-25 15:24:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727277910000|2024-09-25 15:25:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727277930000|2024-09-25 15:25:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277940000|2024-09-25 15:25:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277970000|2024-09-25 15:26:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|4
1727277990000|2024-09-25 15:26:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727278030000|2024-09-25 15:27:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727278040000|2024-09-25 15:27:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727278050000|2024-09-25 15:27:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727278060000|2024-09-25 15:27:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727278070000|2024-09-25 15:27:50|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727278090000|2024-09-25 15:28:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727278110000|2024-09-25 15:28:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727278120000|2024-09-25 15:28:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727278130000|2024-09-25 15:28:50|53.58|53.28|53.54|53.24|53.58|53.28|53.54|53.24|2
1727278140000|2024-09-25 15:29:00|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727278160000|2024-09-25 15:29:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727278170000|2024-09-25 15:29:30|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727278180000|2024-09-25 15:29:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278190000|2024-09-25 15:29:50|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727278200000|2024-09-25 15:30:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727278240000|2024-09-25 15:30:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727278250000|2024-09-25 15:30:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727278260000|2024-09-25 15:31:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727278280000|2024-09-25 15:31:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278290000|2024-09-25 15:31:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727278300000|2024-09-25 15:31:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727278310000|2024-09-25 15:31:50|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1727278320000|2024-09-25 15:32:00|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727278330000|2024-09-25 15:32:10|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727278340000|2024-09-25 15:32:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278350000|2024-09-25 15:32:30|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727278370000|2024-09-25 15:32:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727278390000|2024-09-25 15:33:10|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727278400000|2024-09-25 15:33:20|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1727278410000|2024-09-25 15:33:30|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|5
1727278420000|2024-09-25 15:33:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727278430000|2024-09-25 15:33:50|53.48|53.18|53.45|53.15|53.48|53.18|53.44|53.14|4
1727278440000|2024-09-25 15:34:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1727278460000|2024-09-25 15:34:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727278470000|2024-09-25 15:34:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727278480000|2024-09-25 15:34:40|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1727278490000|2024-09-25 15:34:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727278500000|2024-09-25 15:35:00|53.35|53.05|53.38|53.08|53.38|53.08|53.35|53.05|3
1727278510000|2024-09-25 15:35:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727278530000|2024-09-25 15:35:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727278540000|2024-09-25 15:35:40|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727278550000|2024-09-25 15:35:50|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727278570000|2024-09-25 15:36:10|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|3
1727278580000|2024-09-25 15:36:20|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|2
1727278590000|2024-09-25 15:36:30|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727278600000|2024-09-25 15:36:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1727278610000|2024-09-25 15:36:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727278620000|2024-09-25 15:37:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727278630000|2024-09-25 15:37:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|5
1727278660000|2024-09-25 15:37:40|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727278670000|2024-09-25 15:37:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278680000|2024-09-25 15:38:00|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727278710000|2024-09-25 15:38:30|53.56|53.26|53.53|53.23|53.56|53.26|53.53|53.23|2
1727278720000|2024-09-25 15:38:40|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727278730000|2024-09-25 15:38:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727278740000|2024-09-25 15:39:00|53.57|53.27|53.58|53.28|53.59|53.29|53.57|53.27|5
1727278760000|2024-09-25 15:39:20|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727278770000|2024-09-25 15:39:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|4
1727278780000|2024-09-25 15:39:40|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727278790000|2024-09-25 15:39:50|53.55|53.25|53.53|53.23|53.55|53.25|53.52|53.22|4
1727278800000|2024-09-25 15:40:00|53.54|53.24|53.56|53.26|53.57|53.27|53.54|53.24|7
1727278810000|2024-09-25 15:40:10|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1727278820000|2024-09-25 15:40:20|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727278830000|2024-09-25 15:40:30|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|5
1727278840000|2024-09-25 15:40:40|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1727278850000|2024-09-25 15:40:50|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1727278860000|2024-09-25 15:41:00|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|7
1727278880000|2024-09-25 15:41:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278900000|2024-09-25 15:41:40|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|5
1727278930000|2024-09-25 15:42:10|53.5|53.2|53.53|53.23|53.53|53.23|53.5|53.2|4
1727278940000|2024-09-25 15:42:20|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727278950000|2024-09-25 15:42:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727278960000|2024-09-25 15:42:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727278970000|2024-09-25 15:42:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|6
1727278980000|2024-09-25 15:43:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278990000|2024-09-25 15:43:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727279000000|2024-09-25 15:43:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727279010000|2024-09-25 15:43:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727279020000|2024-09-25 15:43:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727279030000|2024-09-25 15:43:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727279040000|2024-09-25 15:44:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727279060000|2024-09-25 15:44:20|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|5
1727279070000|2024-09-25 15:44:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727279080000|2024-09-25 15:44:40|53.41|53.11|53.44|53.14|53.45|53.15|53.41|53.11|7
1727279090000|2024-09-25 15:44:50|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1727279110000|2024-09-25 15:45:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727279120000|2024-09-25 15:45:20|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|5
1727279130000|2024-09-25 15:45:30|53.44|53.14|53.43|53.13|53.45|53.15|53.42|53.12|6
1727279140000|2024-09-25 15:45:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727279150000|2024-09-25 15:45:50|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|5
1727279160000|2024-09-25 15:46:00|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|8
1727279170000|2024-09-25 15:46:10|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|10
1727279180000|2024-09-25 15:46:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727279190000|2024-09-25 15:46:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|6
1727279200000|2024-09-25 15:46:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727279220000|2024-09-25 15:47:00|53.43|53.13|53.4|53.1|53.44|53.14|53.4|53.1|12
1727279230000|2024-09-25 15:47:10|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727279240000|2024-09-25 15:47:20|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|5
1727279250000|2024-09-25 15:47:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|10
1727279260000|2024-09-25 15:47:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1727279270000|2024-09-25 15:47:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727279280000|2024-09-25 15:48:00|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|8
1727279290000|2024-09-25 15:48:10|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1727279310000|2024-09-25 15:48:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727279320000|2024-09-25 15:48:40|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|8
1727279330000|2024-09-25 15:48:50|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|6
1727279340000|2024-09-25 15:49:00|53.32|53.02|53.3|53|53.33|53.03|53.3|53|5
1727279350000|2024-09-25 15:49:10|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1727279360000|2024-09-25 15:49:20|53.28|52.98|53.28|52.98|53.29|52.99|53.26|52.96|7
1727279370000|2024-09-25 15:49:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|9
1727279390000|2024-09-25 15:49:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727279410000|2024-09-25 15:50:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727279430000|2024-09-25 15:50:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|4
1727279460000|2024-09-25 15:51:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727279470000|2024-09-25 15:51:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727279480000|2024-09-25 15:51:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727279490000|2024-09-25 15:51:30|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|5
1727279500000|2024-09-25 15:51:40|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727279510000|2024-09-25 15:51:50|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727279520000|2024-09-25 15:52:00|53.28|52.98|53.23|52.93|53.28|52.98|53.23|52.93|7
1727279530000|2024-09-25 15:52:10|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|4
1727279540000|2024-09-25 15:52:20|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|3
1727279550000|2024-09-25 15:52:30|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1727279560000|2024-09-25 15:52:40|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|5
1727279570000|2024-09-25 15:52:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|8
1727279580000|2024-09-25 15:53:00|53.31|53.01|53.3|53|53.32|53.02|53.3|53|4
1727279590000|2024-09-25 15:53:10|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727279600000|2024-09-25 15:53:20|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727279610000|2024-09-25 15:53:30|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727279630000|2024-09-25 15:53:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1727279650000|2024-09-25 15:54:10|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1727279660000|2024-09-25 15:54:20|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|7
1727279670000|2024-09-25 15:54:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|5
1727279680000|2024-09-25 15:54:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727279700000|2024-09-25 15:55:00|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727279710000|2024-09-25 15:55:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727279720000|2024-09-25 15:55:20|53.26|52.96|53.22|52.92|53.27|52.97|53.22|52.92|9
1727279740000|2024-09-25 15:55:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727279750000|2024-09-25 15:55:50|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1727279770000|2024-09-25 15:56:10|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727279780000|2024-09-25 15:56:20|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|5
1727279790000|2024-09-25 15:56:30|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|7
1727279800000|2024-09-25 15:56:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727279810000|2024-09-25 15:56:50|53.21|52.91|53.23|52.93|53.24|52.94|53.21|52.91|5
1727279820000|2024-09-25 15:57:00|53.22|52.92|53.21|52.91|53.22|52.92|53.2|52.9|4
1727279830000|2024-09-25 15:57:10|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|4
1727279840000|2024-09-25 15:57:20|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|3
1727279850000|2024-09-25 15:57:30|53.16|52.86|53.14|52.84|53.16|52.86|53.09|52.79|7
1727279860000|2024-09-25 15:57:40|53.13|52.83|53.09|52.79|53.14|52.84|53.09|52.79|10
1727279870000|2024-09-25 15:57:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727279880000|2024-09-25 15:58:00|53.12|52.82|53.14|52.84|53.15|52.85|53.11|52.81|13
1727279890000|2024-09-25 15:58:10|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|3
1727279900000|2024-09-25 15:58:20|53.1|52.8|53.07|52.77|53.11|52.81|53.07|52.77|9
1727279910000|2024-09-25 15:58:30|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|3
1727279920000|2024-09-25 15:58:40|53.07|52.77|53.08|52.78|53.1|52.8|53.07|52.77|6
1727279930000|2024-09-25 15:58:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727279940000|2024-09-25 15:59:00|53.08|52.78|53.1|52.8|53.1|52.8|53.07|52.77|5
1727279950000|2024-09-25 15:59:10|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|6
1727279960000|2024-09-25 15:59:20|53.09|52.79|53.15|52.85|53.15|52.85|53.09|52.79|7
1727279970000|2024-09-25 15:59:30|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|3
1727279980000|2024-09-25 15:59:40|53.15|52.85|53.12|52.82|53.15|52.85|53.12|52.82|8
1727279990000|2024-09-25 15:59:50|53.11|52.81|53.13|52.83|53.15|52.85|53.11|52.81|11
1727280000000|2024-09-25 16:00:00|53.12|52.82|53.14|52.84|53.14|52.84|53.11|52.81|6
1727280010000|2024-09-25 16:00:10|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|3
1727280020000|2024-09-25 16:00:20|53.12|52.82|53.11|52.81|53.12|52.82|53.1|52.8|6
1727280030000|2024-09-25 16:00:30|53.12|52.82|53.13|52.83|53.14|52.84|53.11|52.81|5
1727280040000|2024-09-25 16:00:40|53.14|52.84|53.14|52.84|53.16|52.86|53.12|52.82|13
1727280050000|2024-09-25 16:00:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727280100000|2024-09-25 16:01:40|53.15|52.85|53.18|52.88|53.19|52.89|53.15|52.85|9
1727280110000|2024-09-25 16:01:50|53.19|52.89|53.2|52.9|53.2|52.9|53.17|52.87|5
1727280120000|2024-09-25 16:02:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727280130000|2024-09-25 16:02:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727280140000|2024-09-25 16:02:20|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727280150000|2024-09-25 16:02:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|4
1727280160000|2024-09-25 16:02:40|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|5
1727280170000|2024-09-25 16:02:50|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|5
1727280180000|2024-09-25 16:03:00|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|4
1727280190000|2024-09-25 16:03:10|53.12|52.82|53.13|52.83|53.14|52.84|53.12|52.82|10
1727280210000|2024-09-25 16:03:30|53.14|52.84|53.12|52.82|53.15|52.85|53.12|52.82|5
1727280220000|2024-09-25 16:03:40|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1727280230000|2024-09-25 16:03:50|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|10
1727280240000|2024-09-25 16:04:00|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727280250000|2024-09-25 16:04:10|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727280260000|2024-09-25 16:04:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727280270000|2024-09-25 16:04:30|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|5
1727280280000|2024-09-25 16:04:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727280290000|2024-09-25 16:04:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727280300000|2024-09-25 16:05:00|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|6
1727280310000|2024-09-25 16:05:10|53.07|52.77|53|52.7|53.07|52.77|53|52.7|9
1727280320000|2024-09-25 16:05:20|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1727280330000|2024-09-25 16:05:30|53|52.7|52.98|52.68|53|52.7|52.98|52.68|3
1727280340000|2024-09-25 16:05:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727280350000|2024-09-25 16:05:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727280360000|2024-09-25 16:06:00|53.01|52.71|53.07|52.77|53.07|52.77|53|52.7|9
1727280370000|2024-09-25 16:06:10|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|15
1727280380000|2024-09-25 16:06:20|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|7
1727280390000|2024-09-25 16:06:30|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|12
1727280400000|2024-09-25 16:06:40|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|7
1727280410000|2024-09-25 16:06:50|53.04|52.74|53.07|52.77|53.08|52.78|53.04|52.74|14
1727280420000|2024-09-25 16:07:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727280430000|2024-09-25 16:07:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727280440000|2024-09-25 16:07:20|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|6
1727280450000|2024-09-25 16:07:30|53.11|52.81|53.09|52.79|53.11|52.81|53.08|52.78|4
1727280460000|2024-09-25 16:07:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727280470000|2024-09-25 16:07:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727280480000|2024-09-25 16:08:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727280490000|2024-09-25 16:08:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727280500000|2024-09-25 16:08:20|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|9
1727280510000|2024-09-25 16:08:30|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|7
1727280520000|2024-09-25 16:08:40|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|6
1727280530000|2024-09-25 16:08:50|53.15|52.85|53.15|52.85|53.15|52.85|53.14|52.84|7
1727280540000|2024-09-25 16:09:00|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727280560000|2024-09-25 16:09:20|53.16|52.86|53.17|52.87|53.18|52.88|53.16|52.86|5
1727280570000|2024-09-25 16:09:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727280580000|2024-09-25 16:09:40|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727280590000|2024-09-25 16:09:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727280600000|2024-09-25 16:10:00|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|6
1727280870000|2024-09-25 16:14:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727280880000|2024-09-25 16:14:40|53|52.7|52.99|52.69|53|52.7|52.99|52.69|8
1727280890000|2024-09-25 16:14:50|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727280900000|2024-09-25 16:15:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727280910000|2024-09-25 16:15:10|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1727280920000|2024-09-25 16:15:20|53|52.7|52.99|52.69|53.01|52.71|52.99|52.69|8
1727280930000|2024-09-25 16:15:30|53|52.7|52.99|52.69|53|52.7|52.98|52.68|8
1727280940000|2024-09-25 16:15:40|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727280950000|2024-09-25 16:15:50|53|52.7|52.99|52.69|53|52.7|52.98|52.68|4
1727280960000|2024-09-25 16:16:00|52.98|52.68|52.94|52.64|52.99|52.69|52.94|52.64|9
1727280970000|2024-09-25 16:16:10|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1727280980000|2024-09-25 16:16:20|52.92|52.62|52.96|52.66|52.96|52.66|52.92|52.62|5
1727280990000|2024-09-25 16:16:30|52.97|52.67|52.99|52.69|52.99|52.69|52.96|52.66|4
1727281000000|2024-09-25 16:16:40|53|52.7|53.04|52.74|53.04|52.74|53|52.7|8
1727281010000|2024-09-25 16:16:50|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|14
1727281020000|2024-09-25 16:17:00|53.06|52.76|53.02|52.72|53.06|52.76|53.02|52.72|18
1727281030000|2024-09-25 16:17:10|53|52.7|53|52.7|53.01|52.71|53|52.7|9
1727281040000|2024-09-25 16:17:20|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727281050000|2024-09-25 16:17:30|53|52.7|53|52.7|53|52.7|52.99|52.69|9
1727281060000|2024-09-25 16:17:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727281070000|2024-09-25 16:17:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727281080000|2024-09-25 16:18:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|6
1727281090000|2024-09-25 16:18:10|53.02|52.72|53.05|52.75|53.05|52.75|53.01|52.71|5
1727281100000|2024-09-25 16:18:20|53.06|52.76|53.06|52.76|53.07|52.77|53.05|52.75|5
1727281110000|2024-09-25 16:18:30|53.04|52.74|52.99|52.69|53.04|52.74|52.99|52.69|8
1727281130000|2024-09-25 16:18:50|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727281140000|2024-09-25 16:19:00|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|7
1727281150000|2024-09-25 16:19:10|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1727281160000|2024-09-25 16:19:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727281170000|2024-09-25 16:19:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727281180000|2024-09-25 16:19:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727281190000|2024-09-25 16:19:50|53.01|52.71|53.06|52.76|53.06|52.76|53|52.7|9
1727281200000|2024-09-25 16:20:00|53.07|52.77|53.06|52.76|53.07|52.77|53.05|52.75|8
1727281210000|2024-09-25 16:20:10|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|7
1727281220000|2024-09-25 16:20:20|53.06|52.76|53.04|52.74|53.06|52.76|53.01|52.71|11
1727281230000|2024-09-25 16:20:30|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|6
1727281240000|2024-09-25 16:20:40|53.03|52.73|53.05|52.75|53.06|52.76|53.02|52.72|13
1727281250000|2024-09-25 16:20:50|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|7
1727281260000|2024-09-25 16:21:00|53.05|52.75|53.02|52.72|53.06|52.76|53.02|52.72|6
1727281270000|2024-09-25 16:21:10|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|5
1727281280000|2024-09-25 16:21:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727281290000|2024-09-25 16:21:30|53.04|52.74|53|52.7|53.04|52.74|53|52.7|10
1727281300000|2024-09-25 16:21:40|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|4
1727281310000|2024-09-25 16:21:50|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1727281330000|2024-09-25 16:22:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727281340000|2024-09-25 16:22:20|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|5
1727281350000|2024-09-25 16:22:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281360000|2024-09-25 16:22:40|52.95|52.65|52.99|52.69|53.02|52.72|52.95|52.65|9
1727281370000|2024-09-25 16:22:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727281380000|2024-09-25 16:23:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727281390000|2024-09-25 16:23:10|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|5
1727281400000|2024-09-25 16:23:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727281420000|2024-09-25 16:23:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281430000|2024-09-25 16:23:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727281440000|2024-09-25 16:24:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281450000|2024-09-25 16:24:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727281460000|2024-09-25 16:24:20|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727281480000|2024-09-25 16:24:40|52.98|52.68|53|52.7|53.02|52.72|52.98|52.68|6
1727281490000|2024-09-25 16:24:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727281500000|2024-09-25 16:25:00|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|7
1727281510000|2024-09-25 16:25:10|53.01|52.71|53.05|52.75|53.05|52.75|53.01|52.71|7
1727281520000|2024-09-25 16:25:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727281530000|2024-09-25 16:25:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727281550000|2024-09-25 16:25:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727281560000|2024-09-25 16:26:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727281570000|2024-09-25 16:26:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727281580000|2024-09-25 16:26:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727281600000|2024-09-25 16:26:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727281610000|2024-09-25 16:26:50|53.07|52.77|53.05|52.75|53.07|52.77|53.04|52.74|3
1727281630000|2024-09-25 16:27:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727281640000|2024-09-25 16:27:20|53.07|52.77|53.07|52.77|53.09|52.79|53.06|52.76|9
1727281650000|2024-09-25 16:27:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727281660000|2024-09-25 16:27:40|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1727281670000|2024-09-25 16:27:50|53.12|52.82|53.13|52.83|53.14|52.84|53.12|52.82|3
1727281680000|2024-09-25 16:28:00|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|6
1727281690000|2024-09-25 16:28:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727281700000|2024-09-25 16:28:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281710000|2024-09-25 16:28:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727281720000|2024-09-25 16:28:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281730000|2024-09-25 16:28:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727281740000|2024-09-25 16:29:00|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727281750000|2024-09-25 16:29:10|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|7
1727281760000|2024-09-25 16:29:20|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727281780000|2024-09-25 16:29:40|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727281790000|2024-09-25 16:29:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727281800000|2024-09-25 16:30:00|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727281810000|2024-09-25 16:30:10|53.17|52.87|53.19|52.89|53.2|52.9|53.17|52.87|5
1727281860000|2024-09-25 16:31:00|53.18|52.88|53.18|52.88|53.18|52.88|53.16|52.86|3
1727281870000|2024-09-25 16:31:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281900000|2024-09-25 16:31:40|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|4
1727281910000|2024-09-25 16:31:50|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|3
1727281920000|2024-09-25 16:32:00|53.15|52.85|53.16|52.86|53.16|52.86|53.14|52.84|6
1727281930000|2024-09-25 16:32:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|6
1727281940000|2024-09-25 16:32:20|53.15|52.85|53.13|52.83|53.16|52.86|53.13|52.83|7
1727281950000|2024-09-25 16:32:30|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|8
1727281960000|2024-09-25 16:32:40|53.1|52.8|53.11|52.81|53.12|52.82|53.1|52.8|10
1727281970000|2024-09-25 16:32:50|53.12|52.82|53.12|52.82|53.14|52.84|53.12|52.82|6
1727281980000|2024-09-25 16:33:00|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|9
1727281990000|2024-09-25 16:33:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|8
1727282010000|2024-09-25 16:33:30|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727282020000|2024-09-25 16:33:40|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|10
1727282030000|2024-09-25 16:33:50|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|7
1727282040000|2024-09-25 16:34:00|53.08|52.78|53.15|52.85|53.15|52.85|53.08|52.78|11
1727282050000|2024-09-25 16:34:10|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|5
1727282060000|2024-09-25 16:34:20|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|5
1727282070000|2024-09-25 16:34:30|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|7
1727282080000|2024-09-25 16:34:40|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|3
1727282090000|2024-09-25 16:34:50|53.15|52.85|53.24|52.94|53.25|52.95|53.15|52.85|11
1727282100000|2024-09-25 16:35:00|53.25|52.95|53.3|53|53.31|53.01|53.25|52.95|10
1727282110000|2024-09-25 16:35:10|53.34|53.04|53.39|53.09|53.4|53.1|53.34|53.04|11
1727282120000|2024-09-25 16:35:20|53.4|53.1|53.46|53.16|53.46|53.16|53.39|53.09|11
1727282130000|2024-09-25 16:35:30|53.47|53.17|53.4|53.1|53.47|53.17|53.4|53.1|10
1727282140000|2024-09-25 16:35:40|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727282150000|2024-09-25 16:35:50|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|3
1727282160000|2024-09-25 16:36:00|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1727282170000|2024-09-25 16:36:10|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|15
1727282180000|2024-09-25 16:36:20|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|8
1727282190000|2024-09-25 16:36:30|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727282200000|2024-09-25 16:36:40|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727191100000|2024-09-24 15:18:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|6
1727191110000|2024-09-24 15:18:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727191120000|2024-09-24 15:18:40|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|4
1727191130000|2024-09-24 15:18:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727191140000|2024-09-24 15:19:00|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727191150000|2024-09-24 15:19:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727191170000|2024-09-24 15:19:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727191180000|2024-09-24 15:19:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727191190000|2024-09-24 15:19:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727191210000|2024-09-24 15:20:10|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727191220000|2024-09-24 15:20:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727191230000|2024-09-24 15:20:30|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727191240000|2024-09-24 15:20:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727191250000|2024-09-24 15:20:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727191260000|2024-09-24 15:21:00|52.19|51.89|52.18|51.88|52.19|51.89|52.17|51.87|4
1727191270000|2024-09-24 15:21:10|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|9
1727191280000|2024-09-24 15:21:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727191290000|2024-09-24 15:21:30|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727191310000|2024-09-24 15:21:50|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727191320000|2024-09-24 15:22:00|52.16|51.86|52.14|51.84|52.16|51.86|52.14|51.84|3
1727191330000|2024-09-24 15:22:10|52.13|51.83|52.14|51.84|52.15|51.85|52.12|51.82|10
1727191340000|2024-09-24 15:22:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727191350000|2024-09-24 15:22:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727191360000|2024-09-24 15:22:40|52.15|51.85|52.12|51.82|52.16|51.86|52.12|51.82|5
1727191370000|2024-09-24 15:22:50|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727191380000|2024-09-24 15:23:00|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|3
1727191390000|2024-09-24 15:23:10|52.11|51.81|52.09|51.79|52.12|51.82|52.09|51.79|4
1727191400000|2024-09-24 15:23:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|10
1727191410000|2024-09-24 15:23:30|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|7
1727191420000|2024-09-24 15:23:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727191430000|2024-09-24 15:23:50|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|16
1727191440000|2024-09-24 15:24:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|6
1727191450000|2024-09-24 15:24:10|52.12|51.82|52.12|51.82|52.12|51.82|52.11|51.81|5
1727191460000|2024-09-24 15:24:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|7
1727191470000|2024-09-24 15:24:30|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|13
1727191480000|2024-09-24 15:24:40|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|15
1727191490000|2024-09-24 15:24:50|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727191500000|2024-09-24 15:25:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|6
1727191510000|2024-09-24 15:25:10|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1727191520000|2024-09-24 15:25:20|52.11|51.81|52.11|51.81|52.12|51.82|52.11|51.81|3
1727191530000|2024-09-24 15:25:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1727191540000|2024-09-24 15:25:40|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|17
1727191550000|2024-09-24 15:25:50|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|8
1727191560000|2024-09-24 15:26:00|52.12|51.82|52.12|51.82|52.13|51.83|52.11|51.81|11
1727191570000|2024-09-24 15:26:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|7
1727191580000|2024-09-24 15:26:20|52.12|51.82|52.11|51.81|52.13|51.83|52.11|51.81|10
1727191720000|2024-09-24 15:28:40|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727191730000|2024-09-24 15:28:50|52.04|51.74|52.01|51.71|52.05|51.75|52.01|51.71|6
1727191740000|2024-09-24 15:29:00|52.02|51.72|52|51.7|52.03|51.73|52|51.7|15
1727191750000|2024-09-24 15:29:10|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|13
1727191760000|2024-09-24 15:29:20|52|51.7|52|51.7|52.01|51.71|52|51.7|13
1727191770000|2024-09-24 15:29:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|4
1727191780000|2024-09-24 15:29:40|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|6
1727191790000|2024-09-24 15:29:50|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727191800000|2024-09-24 15:30:00|52|51.7|52|51.7|52.01|51.71|51.99|51.69|5
1727191810000|2024-09-24 15:30:10|51.99|51.69|52.02|51.72|52.02|51.72|51.99|51.69|4
1727191820000|2024-09-24 15:30:20|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|7
1727191830000|2024-09-24 15:30:30|52|51.7|51.98|51.68|52|51.7|51.97|51.67|11
1727191840000|2024-09-24 15:30:40|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|7
1727191850000|2024-09-24 15:30:50|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727191860000|2024-09-24 15:31:00|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727191870000|2024-09-24 15:31:10|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727191880000|2024-09-24 15:31:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|7
1727191940000|2024-09-24 15:32:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727191950000|2024-09-24 15:32:30|52.01|51.71|52.02|51.72|52.03|51.73|52|51.7|9
1727191960000|2024-09-24 15:32:40|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727191970000|2024-09-24 15:32:50|52.01|51.71|52.01|51.71|52.02|51.72|52|51.7|11
1727191990000|2024-09-24 15:33:10|52|51.7|52|51.7|52|51.7|51.99|51.69|3
1727192000000|2024-09-24 15:33:20|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727192010000|2024-09-24 15:33:30|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|6
1727192020000|2024-09-24 15:33:40|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727192030000|2024-09-24 15:33:50|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1727192040000|2024-09-24 15:34:00|52.01|51.71|52|51.7|52.01|51.71|52|51.7|12
1727192050000|2024-09-24 15:34:10|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727192060000|2024-09-24 15:34:20|52|51.7|52|51.7|52.01|51.71|52|51.7|11
1727192070000|2024-09-24 15:34:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|12
1727192080000|2024-09-24 15:34:40|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|3
1727192090000|2024-09-24 15:34:50|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1727192100000|2024-09-24 15:35:00|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|6
1727192110000|2024-09-24 15:35:10|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|6
1727192130000|2024-09-24 15:35:30|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727192140000|2024-09-24 15:35:40|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727192150000|2024-09-24 15:35:50|52|51.7|52|51.7|52.01|51.71|52|51.7|5
1727192160000|2024-09-24 15:36:00|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727192170000|2024-09-24 15:36:10|52|51.7|52|51.7|52|51.7|51.99|51.69|9
1727192180000|2024-09-24 15:36:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|10
1727192190000|2024-09-24 15:36:30|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|7
1727192200000|2024-09-24 15:36:40|52|51.7|51.99|51.69|52|51.7|51.99|51.69|10
1727192210000|2024-09-24 15:36:50|51.98|51.68|51.97|51.67|51.99|51.69|51.97|51.67|6
1727192220000|2024-09-24 15:37:00|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|2
1727192230000|2024-09-24 15:37:10|51.96|51.66|51.92|51.62|51.96|51.66|51.92|51.62|10
1727192240000|2024-09-24 15:37:20|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|11
1727192250000|2024-09-24 15:37:30|51.96|51.66|51.95|51.65|51.96|51.66|51.95|51.65|4
1727192260000|2024-09-24 15:37:40|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727192270000|2024-09-24 15:37:50|51.92|51.62|51.9|51.6|51.92|51.62|51.89|51.59|6
1727192280000|2024-09-24 15:38:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|8
1727192290000|2024-09-24 15:38:10|51.87|51.57|51.89|51.59|51.9|51.6|51.87|51.57|9
1727192300000|2024-09-24 15:38:20|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1727192320000|2024-09-24 15:38:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727192340000|2024-09-24 15:39:00|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|8
1727192350000|2024-09-24 15:39:10|51.87|51.57|51.85|51.55|51.88|51.58|51.84|51.54|14
1727192360000|2024-09-24 15:39:20|51.86|51.56|51.87|51.57|51.89|51.59|51.86|51.56|5
1727192370000|2024-09-24 15:39:30|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|9
1727192380000|2024-09-24 15:39:40|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|8
1727192390000|2024-09-24 15:39:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727192400000|2024-09-24 15:40:00|51.88|51.58|51.88|51.58|51.88|51.58|51.87|51.57|5
1727192410000|2024-09-24 15:40:10|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|6
1727192420000|2024-09-24 15:40:20|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|3
1727192430000|2024-09-24 15:40:30|51.9|51.6|51.91|51.61|51.91|51.61|51.9|51.6|6
1727192440000|2024-09-24 15:40:40|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|8
1727192460000|2024-09-24 15:41:00|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727192470000|2024-09-24 15:41:10|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|6
1727192480000|2024-09-24 15:41:20|51.86|51.56|51.82|51.52|51.86|51.56|51.82|51.52|7
1727192490000|2024-09-24 15:41:30|51.81|51.51|51.86|51.56|51.86|51.56|51.81|51.51|8
1727192500000|2024-09-24 15:41:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727192510000|2024-09-24 15:41:50|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727192520000|2024-09-24 15:42:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|10
1727192530000|2024-09-24 15:42:10|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1727192940000|2024-09-24 15:49:00|51.82|51.52|51.81|51.51|51.82|51.52|51.8|51.5|8
1727192950000|2024-09-24 15:49:10|51.82|51.52|51.84|51.54|51.85|51.55|51.81|51.51|5
1727192960000|2024-09-24 15:49:20|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1727192980000|2024-09-24 15:49:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727192990000|2024-09-24 15:49:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|11
1727193000000|2024-09-24 15:50:00|51.85|51.55|51.88|51.58|51.88|51.58|51.85|51.55|12
1727193160000|2024-09-24 15:52:40|51.84|51.54|51.84|51.54|51.86|51.56|51.84|51.54|5
1727193170000|2024-09-24 15:52:50|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|4
1727193180000|2024-09-24 15:53:00|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|11
1727193190000|2024-09-24 15:53:10|51.86|51.56|51.86|51.56|51.87|51.57|51.85|51.55|7
1727193200000|2024-09-24 15:53:20|51.87|51.57|51.86|51.56|51.87|51.57|51.84|51.54|8
1727193210000|2024-09-24 15:53:30|51.85|51.55|51.86|51.56|51.87|51.57|51.85|51.55|14
1727193220000|2024-09-24 15:53:40|51.85|51.55|51.87|51.57|51.89|51.59|51.85|51.55|11
1727193230000|2024-09-24 15:53:50|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|9
1727193240000|2024-09-24 15:54:00|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|4
1727193250000|2024-09-24 15:54:10|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|5
1727193260000|2024-09-24 15:54:20|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|9
1727193270000|2024-09-24 15:54:30|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|3
1727193280000|2024-09-24 15:54:40|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|4
1727193290000|2024-09-24 15:54:50|51.81|51.51|51.83|51.53|51.83|51.53|51.81|51.51|8
1727193300000|2024-09-24 15:55:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727193430000|2024-09-24 15:57:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727193440000|2024-09-24 15:57:20|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727193450000|2024-09-24 15:57:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727193460000|2024-09-24 15:57:40|51.78|51.48|51.77|51.47|51.79|51.49|51.77|51.47|10
1727193470000|2024-09-24 15:57:50|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1727193480000|2024-09-24 15:58:00|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|5
1727193490000|2024-09-24 15:58:10|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1727193500000|2024-09-24 15:58:20|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|9
1727193510000|2024-09-24 15:58:30|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727193520000|2024-09-24 15:58:40|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1727193540000|2024-09-24 15:59:00|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|7
1727193550000|2024-09-24 15:59:10|51.76|51.46|51.75|51.45|51.76|51.46|51.74|51.44|4
1727193560000|2024-09-24 15:59:20|51.74|51.44|51.7|51.4|51.74|51.44|51.7|51.4|4
1727193570000|2024-09-24 15:59:30|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727193580000|2024-09-24 15:59:40|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|7
1727193590000|2024-09-24 15:59:50|51.7|51.4|51.7|51.4|51.71|51.41|51.69|51.39|5
1727193600000|2024-09-24 16:00:00|51.71|51.41|51.77|51.47|51.77|51.47|51.71|51.41|11
1727193610000|2024-09-24 16:00:10|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|2
1727193620000|2024-09-24 16:00:20|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|8
1727193630000|2024-09-24 16:00:30|51.75|51.45|51.79|51.49|51.8|51.5|51.75|51.45|8
1727193640000|2024-09-24 16:00:40|51.8|51.5|51.8|51.5|51.8|51.5|51.79|51.49|3
1727193650000|2024-09-24 16:00:50|51.81|51.51|51.8|51.5|51.81|51.51|51.79|51.49|5
1727193660000|2024-09-24 16:01:00|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727193680000|2024-09-24 16:01:20|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|7
1727193690000|2024-09-24 16:01:30|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1727193700000|2024-09-24 16:01:40|51.78|51.48|51.78|51.48|51.79|51.49|51.78|51.48|3
1727193710000|2024-09-24 16:01:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727193720000|2024-09-24 16:02:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|7
1727193730000|2024-09-24 16:02:10|51.76|51.46|51.76|51.46|51.76|51.46|51.75|51.45|5
1727193740000|2024-09-24 16:02:20|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727193750000|2024-09-24 16:02:30|51.77|51.47|51.78|51.48|51.78|51.48|51.76|51.46|5
1727193760000|2024-09-24 16:02:40|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|6
1727193770000|2024-09-24 16:02:50|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727193780000|2024-09-24 16:03:00|51.8|51.5|51.79|51.49|51.8|51.5|51.78|51.48|8
1727193790000|2024-09-24 16:03:10|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727193800000|2024-09-24 16:03:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727193810000|2024-09-24 16:03:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|2
1727193820000|2024-09-24 16:03:40|51.78|51.48|51.74|51.44|51.78|51.48|51.74|51.44|5
1727193830000|2024-09-24 16:03:50|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|7
1727193840000|2024-09-24 16:04:00|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|8
1727193850000|2024-09-24 16:04:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|6
1727193860000|2024-09-24 16:04:20|51.73|51.43|51.73|51.43|51.76|51.46|51.73|51.43|11
1727193870000|2024-09-24 16:04:30|51.75|51.45|51.76|51.46|51.77|51.47|51.74|51.44|11
1727193880000|2024-09-24 16:04:40|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|8
1727193890000|2024-09-24 16:04:50|51.8|51.5|51.83|51.53|51.84|51.54|51.8|51.5|3
1727193900000|2024-09-24 16:05:00|51.82|51.52|51.79|51.49|51.82|51.52|51.79|51.49|5
1727193910000|2024-09-24 16:05:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727193920000|2024-09-24 16:05:20|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727193930000|2024-09-24 16:05:30|51.81|51.51|51.83|51.53|51.83|51.53|51.8|51.5|4
1727193940000|2024-09-24 16:05:40|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727193950000|2024-09-24 16:05:50|51.85|51.55|51.82|51.52|51.85|51.55|51.81|51.51|8
1727193960000|2024-09-24 16:06:00|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|6
1727193970000|2024-09-24 16:06:10|51.81|51.51|51.78|51.48|51.81|51.51|51.78|51.48|5
1727193980000|2024-09-24 16:06:20|51.79|51.49|51.78|51.48|51.81|51.51|51.77|51.47|10
1727193990000|2024-09-24 16:06:30|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727194000000|2024-09-24 16:06:40|51.79|51.49|51.79|51.49|51.8|51.5|51.79|51.49|5
1727194010000|2024-09-24 16:06:50|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727194020000|2024-09-24 16:07:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|7
1727194030000|2024-09-24 16:07:10|51.79|51.49|51.77|51.47|51.79|51.49|51.77|51.47|9
1727194040000|2024-09-24 16:07:20|51.76|51.46|51.76|51.46|51.77|51.47|51.76|51.46|7
1727194050000|2024-09-24 16:07:30|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|7
1727194060000|2024-09-24 16:07:40|51.79|51.49|51.79|51.49|51.81|51.51|51.79|51.49|8
1727194070000|2024-09-24 16:07:50|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727194080000|2024-09-24 16:08:00|51.77|51.47|51.77|51.47|51.77|51.47|51.76|51.46|3
1727194090000|2024-09-24 16:08:10|51.76|51.46|51.76|51.46|51.77|51.47|51.75|51.45|5
1727194100000|2024-09-24 16:08:20|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|5
1727194110000|2024-09-24 16:08:30|51.76|51.46|51.75|51.45|51.78|51.48|51.75|51.45|12
1727194120000|2024-09-24 16:08:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|10
1727194130000|2024-09-24 16:08:50|51.76|51.46|51.78|51.48|51.78|51.48|51.76|51.46|11
1727194140000|2024-09-24 16:09:00|51.79|51.49|51.76|51.46|51.8|51.5|51.76|51.46|12
1727194150000|2024-09-24 16:09:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|4
1727194160000|2024-09-24 16:09:20|51.77|51.47|51.76|51.46|51.77|51.47|51.75|51.45|8
1727194170000|2024-09-24 16:09:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727194180000|2024-09-24 16:09:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|8
1727194190000|2024-09-24 16:09:50|51.72|51.42|51.74|51.44|51.74|51.44|51.71|51.41|9
1727194200000|2024-09-24 16:10:00|51.73|51.43|51.73|51.43|51.74|51.44|51.71|51.41|12
1727194210000|2024-09-24 16:10:10|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|10
1727194220000|2024-09-24 16:10:20|51.72|51.42|51.74|51.44|51.74|51.44|51.72|51.42|13
1727194230000|2024-09-24 16:10:30|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|6
1727194240000|2024-09-24 16:10:40|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|9
1727194250000|2024-09-24 16:10:50|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|13
1727194260000|2024-09-24 16:11:00|51.73|51.43|51.75|51.45|51.76|51.46|51.73|51.43|11
1727194270000|2024-09-24 16:11:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727194280000|2024-09-24 16:11:20|51.74|51.44|51.73|51.43|51.74|51.44|51.72|51.42|8
1727194290000|2024-09-24 16:11:30|51.72|51.42|51.7|51.4|51.73|51.43|51.7|51.4|14
1727194300000|2024-09-24 16:11:40|51.71|51.41|51.69|51.39|51.71|51.41|51.69|51.39|13
1727194310000|2024-09-24 16:11:50|51.7|51.4|51.7|51.4|51.7|51.4|51.69|51.39|3
1727194320000|2024-09-24 16:12:00|51.69|51.39|51.7|51.4|51.71|51.41|51.69|51.39|10
1727194330000|2024-09-24 16:12:10|51.71|51.41|51.71|51.41|51.72|51.42|51.7|51.4|9
1727194340000|2024-09-24 16:12:20|51.7|51.4|51.69|51.39|51.7|51.4|51.69|51.39|2
1727194350000|2024-09-24 16:12:30|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727194380000|2024-09-24 16:13:00|51.67|51.37|51.64|51.34|51.67|51.37|51.64|51.34|4
1727194390000|2024-09-24 16:13:10|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|6
1727194400000|2024-09-24 16:13:20|51.63|51.33|51.6|51.3|51.63|51.33|51.6|51.3|5
1727194410000|2024-09-24 16:13:30|51.59|51.29|51.6|51.3|51.6|51.3|51.59|51.29|2
1727194420000|2024-09-24 16:13:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727194430000|2024-09-24 16:13:50|51.59|51.29|51.59|51.29|51.6|51.3|51.59|51.29|3
1727194440000|2024-09-24 16:14:00|51.6|51.3|51.62|51.32|51.62|51.32|51.6|51.3|3
1727194450000|2024-09-24 16:14:10|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727194460000|2024-09-24 16:14:20|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|11
1727194470000|2024-09-24 16:14:30|51.64|51.34|51.6|51.3|51.65|51.35|51.6|51.3|15
1727194480000|2024-09-24 16:14:40|51.59|51.29|51.62|51.32|51.63|51.33|51.59|51.29|7
1727194490000|2024-09-24 16:14:50|51.63|51.33|51.7|51.4|51.7|51.4|51.62|51.32|15
1727194500000|2024-09-24 16:15:00|51.69|51.39|51.69|51.39|51.7|51.4|51.68|51.38|11
1727194510000|2024-09-24 16:15:10|51.7|51.4|51.68|51.38|51.71|51.41|51.68|51.38|7
1727194520000|2024-09-24 16:15:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727194530000|2024-09-24 16:15:30|51.69|51.39|51.69|51.39|51.69|51.39|51.68|51.38|7
1727194540000|2024-09-24 16:15:40|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|9
1727194550000|2024-09-24 16:15:50|51.69|51.39|51.67|51.37|51.69|51.39|51.67|51.37|7
1727194560000|2024-09-24 16:16:00|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|12
1727194570000|2024-09-24 16:16:10|51.68|51.38|51.67|51.37|51.68|51.38|51.66|51.36|6
1727194580000|2024-09-24 16:16:20|51.66|51.36|51.66|51.36|51.67|51.37|51.65|51.35|12
1727194590000|2024-09-24 16:16:30|51.65|51.35|51.63|51.33|51.66|51.36|51.63|51.33|5
1727194600000|2024-09-24 16:16:40|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|9
1727194610000|2024-09-24 16:16:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727194620000|2024-09-24 16:17:00|51.67|51.37|51.65|51.35|51.67|51.37|51.65|51.35|11
1727194630000|2024-09-24 16:17:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727194640000|2024-09-24 16:17:20|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|10
1727194650000|2024-09-24 16:17:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|6
1727194660000|2024-09-24 16:17:40|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|4
1727194670000|2024-09-24 16:17:50|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727194680000|2024-09-24 16:18:00|51.67|51.37|51.66|51.36|51.68|51.38|51.66|51.36|4
1727194690000|2024-09-24 16:18:10|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|2
1727194700000|2024-09-24 16:18:20|51.67|51.37|51.68|51.38|51.68|51.38|51.67|51.37|14
1727194710000|2024-09-24 16:18:30|51.67|51.37|51.67|51.37|51.68|51.38|51.67|51.37|7
1727194720000|2024-09-24 16:18:40|51.68|51.38|51.7|51.4|51.7|51.4|51.68|51.38|4
1727194730000|2024-09-24 16:18:50|51.69|51.39|51.78|51.48|51.78|51.48|51.68|51.38|7
1727194740000|2024-09-24 16:19:00|51.77|51.47|52.17|51.87|52.18|51.88|51.77|51.47|18
1727194750000|2024-09-24 16:19:10|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|8
1727194760000|2024-09-24 16:19:20|52.06|51.76|52.1|51.8|52.1|51.8|52.06|51.76|6
1727194770000|2024-09-24 16:19:30|52.09|51.79|52.09|51.79|52.1|51.8|52.06|51.76|9
1727194780000|2024-09-24 16:19:40|52.1|51.8|52.13|51.83|52.13|51.83|52.1|51.8|3
1727194790000|2024-09-24 16:19:50|52.15|51.85|52.14|51.84|52.16|51.86|52.13|51.83|6
1727194800000|2024-09-24 16:20:00|52.12|51.82|52.16|51.86|52.16|51.86|52.12|51.82|7
1727194810000|2024-09-24 16:20:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727194820000|2024-09-24 16:20:20|52.18|51.88|52.23|51.93|52.25|51.95|52.18|51.88|7
1727194830000|2024-09-24 16:20:30|52.22|51.92|52.28|51.98|52.28|51.98|52.22|51.92|7
1727194840000|2024-09-24 16:20:40|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727194850000|2024-09-24 16:20:50|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|4
1727194860000|2024-09-24 16:21:00|52.3|52|52.31|52.01|52.31|52.01|52.28|51.98|8
1727194870000|2024-09-24 16:21:10|52.29|51.99|52.25|51.95|52.29|51.99|52.24|51.94|6
1727194880000|2024-09-24 16:21:20|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|10
1727194890000|2024-09-24 16:21:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727194900000|2024-09-24 16:21:40|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|4
1727194910000|2024-09-24 16:21:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727194920000|2024-09-24 16:22:00|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1727194930000|2024-09-24 16:22:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727194940000|2024-09-24 16:22:20|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|6
1727194950000|2024-09-24 16:22:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727194960000|2024-09-24 16:22:40|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|4
1727194970000|2024-09-24 16:22:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727194980000|2024-09-24 16:23:00|52.4|52.1|52.4|52.1|52.4|52.1|52.37|52.07|5
1727194990000|2024-09-24 16:23:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727195000000|2024-09-24 16:23:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727195940000|2024-09-24 16:39:00|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|4
1727195950000|2024-09-24 16:39:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1727195960000|2024-09-24 16:39:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727195970000|2024-09-24 16:39:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727195980000|2024-09-24 16:39:40|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727195990000|2024-09-24 16:39:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727196000000|2024-09-24 16:40:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727196010000|2024-09-24 16:40:10|52.16|51.86|52.17|51.87|52.17|51.87|52.15|51.85|6
1727196020000|2024-09-24 16:40:20|52.18|51.88|52.16|51.86|52.19|51.89|52.16|51.86|3
1727196030000|2024-09-24 16:40:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727196040000|2024-09-24 16:40:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727196060000|2024-09-24 16:41:00|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|2
1727196070000|2024-09-24 16:41:10|52.13|51.83|52.16|51.86|52.16|51.86|52.13|51.83|4
1727196080000|2024-09-24 16:41:20|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|5
1727196090000|2024-09-24 16:41:30|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727196100000|2024-09-24 16:41:40|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727196110000|2024-09-24 16:41:50|52.1|51.8|52.12|51.82|52.12|51.82|52.1|51.8|3
1727196120000|2024-09-24 16:42:00|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727196140000|2024-09-24 16:42:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727196150000|2024-09-24 16:42:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|3
1727196160000|2024-09-24 16:42:40|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1727196170000|2024-09-24 16:42:50|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727196180000|2024-09-24 16:43:00|52.08|51.78|52.01|51.71|52.08|51.78|52.01|51.71|6
1727196190000|2024-09-24 16:43:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1727196200000|2024-09-24 16:43:20|51.99|51.69|51.93|51.63|51.99|51.69|51.93|51.63|3
1727196210000|2024-09-24 16:43:30|51.92|51.62|51.91|51.61|51.92|51.62|51.91|51.61|2
1727196220000|2024-09-24 16:43:40|51.92|51.62|51.92|51.62|51.94|51.64|51.92|51.62|4
1727196230000|2024-09-24 16:43:50|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727196240000|2024-09-24 16:44:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727196250000|2024-09-24 16:44:10|51.93|51.63|52.02|51.72|52.02|51.72|51.93|51.63|6
1727196260000|2024-09-24 16:44:20|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|3
1727196690000|2024-09-24 16:51:30|52.09|51.79|52.16|51.86|52.16|51.86|52.09|51.79|2
1727196700000|2024-09-24 16:51:40|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727196720000|2024-09-24 16:52:00|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|2
1727196730000|2024-09-24 16:52:10|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|4
1727196740000|2024-09-24 16:52:20|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|4
1727196750000|2024-09-24 16:52:30|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727196760000|2024-09-24 16:52:40|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727196770000|2024-09-24 16:52:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727196780000|2024-09-24 16:53:00|52.25|51.95|52.25|51.95|52.26|51.96|52.25|51.95|3
1727196790000|2024-09-24 16:53:10|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|5
1727196810000|2024-09-24 16:53:30|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|4
1727196820000|2024-09-24 16:53:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727196830000|2024-09-24 16:53:50|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727196840000|2024-09-24 16:54:00|52.26|51.96|52.25|51.95|52.27|51.97|52.25|51.95|8
1727196850000|2024-09-24 16:54:10|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|5
1727196860000|2024-09-24 16:54:20|52.25|51.95|52.26|51.96|52.28|51.98|52.24|51.94|7
1727196870000|2024-09-24 16:54:30|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|5
1727196880000|2024-09-24 16:54:40|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1727196890000|2024-09-24 16:54:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727196900000|2024-09-24 16:55:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1727196910000|2024-09-24 16:55:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|4
1727196920000|2024-09-24 16:55:20|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|6
1727196930000|2024-09-24 16:55:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727196940000|2024-09-24 16:55:40|52.19|51.89|52.16|51.86|52.19|51.89|52.16|51.86|5
1727196950000|2024-09-24 16:55:50|52.14|51.84|52.16|51.86|52.16|51.86|52.14|51.84|3
1727196960000|2024-09-24 16:56:00|52.15|51.85|52.14|51.84|52.15|51.85|52.12|51.82|4
1727196970000|2024-09-24 16:56:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727196980000|2024-09-24 16:56:20|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727196990000|2024-09-24 16:56:30|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727197000000|2024-09-24 16:56:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727197010000|2024-09-24 16:56:50|52.17|51.87|52.22|51.92|52.22|51.92|52.17|51.87|7
1727197020000|2024-09-24 16:57:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|5
1727197030000|2024-09-24 16:57:10|52.24|51.94|52.22|51.92|52.24|51.94|52.2|51.9|4
1727197040000|2024-09-24 16:57:20|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1727197050000|2024-09-24 16:57:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727197060000|2024-09-24 16:57:40|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|4
1727197070000|2024-09-24 16:57:50|52.17|51.87|52.2|51.9|52.2|51.9|52.17|51.87|2
1727197080000|2024-09-24 16:58:00|52.19|51.89|52.17|51.87|52.2|51.9|52.16|51.86|8
1727197090000|2024-09-24 16:58:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727197100000|2024-09-24 16:58:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727198180000|2024-09-24 17:16:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727198190000|2024-09-24 17:16:30|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727198200000|2024-09-24 17:16:40|52.3|52|52.28|51.98|52.3|52|52.28|51.98|3
1727198210000|2024-09-24 17:16:50|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|3
1727198220000|2024-09-24 17:17:00|52.28|51.98|52.22|51.92|52.28|51.98|52.22|51.92|2
1727198230000|2024-09-24 17:17:10|52.19|51.89|52.15|51.85|52.19|51.89|52.14|51.84|4
1727198680000|2024-09-24 17:24:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727198690000|2024-09-24 17:24:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727198700000|2024-09-24 17:25:00|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727198710000|2024-09-24 17:25:10|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198720000|2024-09-24 17:25:20|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727198730000|2024-09-24 17:25:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1727198760000|2024-09-24 17:26:00|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198770000|2024-09-24 17:26:10|51.98|51.68|51.98|51.68|51.98|51.68|51.93|51.63|6
1727198780000|2024-09-24 17:26:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727198790000|2024-09-24 17:26:30|51.98|51.68|51.98|51.68|51.99|51.69|51.98|51.68|3
1727198800000|2024-09-24 17:26:40|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|4
1727198810000|2024-09-24 17:26:50|52.01|51.71|52|51.7|52.01|51.71|52|51.7|2
1727198820000|2024-09-24 17:27:00|52.01|51.71|52.01|51.71|52.03|51.73|52|51.7|6
1727198830000|2024-09-24 17:27:10|52|51.7|52|51.7|52|51.7|52|51.7|1
1727198840000|2024-09-24 17:27:20|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|2
1727198860000|2024-09-24 17:27:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727198870000|2024-09-24 17:27:50|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727198880000|2024-09-24 17:28:00|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727198890000|2024-09-24 17:28:10|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727198920000|2024-09-24 17:28:40|51.91|51.61|51.89|51.59|51.91|51.61|51.89|51.59|3
1727198930000|2024-09-24 17:28:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727198940000|2024-09-24 17:29:00|51.92|51.62|51.93|51.63|51.93|51.63|51.92|51.62|2
1727198960000|2024-09-24 17:29:20|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1727198980000|2024-09-24 17:29:40|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1727198990000|2024-09-24 17:29:50|51.9|51.6|51.91|51.61|51.91|51.61|51.89|51.59|3
1727199000000|2024-09-24 17:30:00|51.86|51.56|51.83|51.53|51.86|51.56|51.83|51.53|2
1727199010000|2024-09-24 17:30:10|51.86|51.56|51.86|51.56|51.86|51.56|51.84|51.54|7
1727199020000|2024-09-24 17:30:20|51.84|51.54|51.85|51.55|51.85|51.55|51.83|51.53|3
1727199030000|2024-09-24 17:30:30|51.83|51.53|51.88|51.58|51.88|51.58|51.82|51.52|7
1727199040000|2024-09-24 17:30:40|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727199050000|2024-09-24 17:30:50|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199060000|2024-09-24 17:31:00|51.88|51.58|51.84|51.54|51.88|51.58|51.83|51.53|6
1727199070000|2024-09-24 17:31:10|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727199090000|2024-09-24 17:31:30|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1727199100000|2024-09-24 17:31:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199120000|2024-09-24 17:32:00|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727199130000|2024-09-24 17:32:10|51.91|51.61|51.9|51.6|51.91|51.61|51.9|51.6|2
1727199140000|2024-09-24 17:32:20|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727199150000|2024-09-24 17:32:30|51.9|51.6|51.9|51.6|51.91|51.61|51.9|51.6|3
1727199160000|2024-09-24 17:32:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199170000|2024-09-24 17:32:50|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727199200000|2024-09-24 17:33:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727199210000|2024-09-24 17:33:30|51.87|51.57|51.84|51.54|51.87|51.57|51.84|51.54|2
1727199220000|2024-09-24 17:33:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727199240000|2024-09-24 17:34:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727199250000|2024-09-24 17:34:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|2
1727199260000|2024-09-24 17:34:20|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727199280000|2024-09-24 17:34:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199290000|2024-09-24 17:34:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727199300000|2024-09-24 17:35:00|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|3
1727199310000|2024-09-24 17:35:10|51.92|51.62|51.94|51.64|51.94|51.64|51.92|51.62|2
1727199320000|2024-09-24 17:35:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727199330000|2024-09-24 17:35:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727199340000|2024-09-24 17:35:40|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727199350000|2024-09-24 17:35:50|51.94|51.64|51.92|51.62|51.94|51.64|51.92|51.62|3
1727199360000|2024-09-24 17:36:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727199380000|2024-09-24 17:36:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727199400000|2024-09-24 17:36:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727199410000|2024-09-24 17:36:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727199420000|2024-09-24 17:37:00|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|6
1727199430000|2024-09-24 17:37:10|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727199440000|2024-09-24 17:37:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|8
1727199460000|2024-09-24 17:37:40|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727199480000|2024-09-24 17:38:00|51.88|51.58|51.89|51.59|51.9|51.6|51.88|51.58|6
1727199490000|2024-09-24 17:38:10|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|3
1727199510000|2024-09-24 17:38:30|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727199520000|2024-09-24 17:38:40|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727199530000|2024-09-24 17:38:50|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|5
1727199540000|2024-09-24 17:39:00|51.89|51.59|51.89|51.59|51.9|51.6|51.89|51.59|7
1727199550000|2024-09-24 17:39:10|51.9|51.6|51.95|51.65|51.95|51.65|51.89|51.59|6
1727199560000|2024-09-24 17:39:20|51.94|51.64|51.95|51.65|51.96|51.66|51.94|51.64|6
1727199570000|2024-09-24 17:39:30|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727199580000|2024-09-24 17:39:40|51.95|51.65|51.92|51.62|51.96|51.66|51.92|51.62|5
1727199590000|2024-09-24 17:39:50|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|2
1727199600000|2024-09-24 17:40:00|51.95|51.65|51.97|51.67|51.97|51.67|51.95|51.65|5
1727199610000|2024-09-24 17:40:10|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|8
1727199620000|2024-09-24 17:40:20|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727199630000|2024-09-24 17:40:30|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|2
1727199640000|2024-09-24 17:40:40|51.89|51.59|51.87|51.57|51.89|51.59|51.86|51.56|9
1727199650000|2024-09-24 17:40:50|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|4
1727199660000|2024-09-24 17:41:00|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|4
1727199670000|2024-09-24 17:41:10|51.85|51.55|51.86|51.56|51.91|51.61|51.85|51.55|7
1727199680000|2024-09-24 17:41:20|51.84|51.54|51.89|51.59|51.92|51.62|51.84|51.54|5
1727199690000|2024-09-24 17:41:30|51.88|51.58|51.86|51.56|51.88|51.58|51.86|51.56|6
1727199700000|2024-09-24 17:41:40|51.84|51.54|51.84|51.54|51.85|51.55|51.84|51.54|5
1727199710000|2024-09-24 17:41:50|51.85|51.55|51.86|51.56|51.86|51.56|51.84|51.54|5
1727199720000|2024-09-24 17:42:00|51.85|51.55|51.87|51.57|51.89|51.59|51.85|51.55|8
1727199730000|2024-09-24 17:42:10|51.88|51.58|51.91|51.61|51.92|51.62|51.86|51.56|9
1727199740000|2024-09-24 17:42:20|51.92|51.62|52.04|51.74|52.04|51.74|51.92|51.62|9
1727199750000|2024-09-24 17:42:30|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|5
1727199770000|2024-09-24 17:42:50|52.04|51.74|52.03|51.73|52.04|51.74|52.01|51.71|5
1727199780000|2024-09-24 17:43:00|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|7
1727199790000|2024-09-24 17:43:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1727199800000|2024-09-24 17:43:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|3
1727199810000|2024-09-24 17:43:30|52.1|51.8|52.06|51.76|52.1|51.8|52.06|51.76|8
1727199820000|2024-09-24 17:43:40|52.07|51.77|52.04|51.74|52.07|51.77|52.03|51.73|10
1727199830000|2024-09-24 17:43:50|52.03|51.73|52.03|51.73|52.03|51.73|52.02|51.72|3
1727199840000|2024-09-24 17:44:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727199850000|2024-09-24 17:44:10|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|4
1727199860000|2024-09-24 17:44:20|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|5
1727199870000|2024-09-24 17:44:30|52.06|51.76|52.12|51.82|52.13|51.83|52.06|51.76|10
1727199880000|2024-09-24 17:44:40|52.11|51.81|52.16|51.86|52.16|51.86|52.11|51.81|9
1727199890000|2024-09-24 17:44:50|52.17|51.87|52.18|51.88|52.2|51.9|52.16|51.86|6
1727199900000|2024-09-24 17:45:00|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|12
1727199910000|2024-09-24 17:45:10|52.17|51.87|52.18|51.88|52.18|51.88|52.15|51.85|8
1727199920000|2024-09-24 17:45:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727199930000|2024-09-24 17:45:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727199950000|2024-09-24 17:45:50|52.17|51.87|52.15|51.85|52.18|51.88|52.15|51.85|7
1727199960000|2024-09-24 17:46:00|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727199980000|2024-09-24 17:46:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727199990000|2024-09-24 17:46:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|6
1727200000000|2024-09-24 17:46:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727200010000|2024-09-24 17:46:50|52.18|51.88|52.2|51.9|52.23|51.93|52.18|51.88|9
1727200020000|2024-09-24 17:47:00|52.19|51.89|52.18|51.88|52.2|51.9|52.18|51.88|8
1727200030000|2024-09-24 17:47:10|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|10
1727200040000|2024-09-24 17:47:20|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727200050000|2024-09-24 17:47:30|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727200060000|2024-09-24 17:47:40|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727200080000|2024-09-24 17:48:00|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200090000|2024-09-24 17:48:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200110000|2024-09-24 17:48:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727200120000|2024-09-24 17:48:40|52.16|51.86|52.15|51.85|52.16|51.86|52.14|51.84|12
1727200130000|2024-09-24 17:48:50|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|8
1727200140000|2024-09-24 17:49:00|52.14|51.84|52.09|51.79|52.14|51.84|52.08|51.78|6
1727200150000|2024-09-24 17:49:10|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|11
1727200160000|2024-09-24 17:49:20|52.09|51.79|52.11|51.81|52.12|51.82|52.09|51.79|7
1727200170000|2024-09-24 17:49:30|52.1|51.8|52.09|51.79|52.11|51.81|52.09|51.79|6
1727200180000|2024-09-24 17:49:40|52.1|51.8|52.07|51.77|52.1|51.8|52.07|51.77|6
1727200190000|2024-09-24 17:49:50|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727200200000|2024-09-24 17:50:00|52.07|51.77|52.11|51.81|52.13|51.83|52.07|51.77|11
1727200210000|2024-09-24 17:50:10|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|5
1727200220000|2024-09-24 17:50:20|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727200230000|2024-09-24 17:50:30|52.14|51.84|52.14|51.84|52.15|51.85|52.13|51.83|7
1727200240000|2024-09-24 17:50:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727200250000|2024-09-24 17:50:50|52.12|51.82|52.1|51.8|52.12|51.82|52.1|51.8|5
1727200260000|2024-09-24 17:51:00|52.09|51.79|52.1|51.8|52.11|51.81|52.09|51.79|8
1727200270000|2024-09-24 17:51:10|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|6
1727200280000|2024-09-24 17:51:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|4
1727200290000|2024-09-24 17:51:30|52.14|51.84|52.13|51.83|52.14|51.84|52.12|51.82|4
1727200300000|2024-09-24 17:51:40|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727200310000|2024-09-24 17:51:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727200320000|2024-09-24 17:52:00|52.13|51.83|52.15|51.85|52.16|51.86|52.13|51.83|7
1727200330000|2024-09-24 17:52:10|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727200340000|2024-09-24 17:52:20|52.14|51.84|52.16|51.86|52.17|51.87|52.14|51.84|5
1727200350000|2024-09-24 17:52:30|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1727200360000|2024-09-24 17:52:40|52.15|51.85|52.08|51.78|52.15|51.85|52.08|51.78|8
1727200370000|2024-09-24 17:52:50|52.09|51.79|52.09|51.79|52.1|51.8|52.08|51.78|9
1727200380000|2024-09-24 17:53:00|52.11|51.81|52.12|51.82|52.14|51.84|52.11|51.81|5
1727200390000|2024-09-24 17:53:10|52.13|51.83|52.13|51.83|52.13|51.83|52.12|51.82|3
1727200400000|2024-09-24 17:53:20|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|8
1727200410000|2024-09-24 17:53:30|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|8
1727200420000|2024-09-24 17:53:40|52.1|51.8|52.1|51.8|52.1|51.8|52.09|51.79|3
1727200430000|2024-09-24 17:53:50|52.09|51.79|52.12|51.82|52.12|51.82|52.09|51.79|7
1727200440000|2024-09-24 17:54:00|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|4
1727200450000|2024-09-24 17:54:10|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|8
1727200460000|2024-09-24 17:54:20|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|6
1727200470000|2024-09-24 17:54:30|52.15|51.85|52.13|51.83|52.15|51.85|52.13|51.83|5
1727200480000|2024-09-24 17:54:40|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|9
1727200490000|2024-09-24 17:54:50|52.13|51.83|52.13|51.83|52.13|51.83|52.11|51.81|4
1727200500000|2024-09-24 17:55:00|52.12|51.82|52.11|51.81|52.14|51.84|52.11|51.81|12
1727200510000|2024-09-24 17:55:10|52.1|51.8|52.1|51.8|52.11|51.81|52.09|51.79|9
1727200520000|2024-09-24 17:55:20|52.09|51.79|52.08|51.78|52.1|51.8|52.08|51.78|4
1727200530000|2024-09-24 17:55:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727200540000|2024-09-24 17:55:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|4
1727200550000|2024-09-24 17:55:50|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|4
1727200560000|2024-09-24 17:56:00|52.06|51.76|52.11|51.81|52.13|51.83|52.06|51.76|7
1727200570000|2024-09-24 17:56:10|52.14|51.84|52.14|51.84|52.15|51.85|52.14|51.84|3
1727200580000|2024-09-24 17:56:20|52.13|51.83|52.19|51.89|52.22|51.92|52.13|51.83|11
1727200590000|2024-09-24 17:56:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727200600000|2024-09-24 17:56:40|52.19|51.89|52.22|51.92|52.22|51.92|52.18|51.88|7
1727200610000|2024-09-24 17:56:50|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|16
1727200620000|2024-09-24 17:57:00|52.21|51.91|52.18|51.88|52.21|51.91|52.17|51.87|7
1727200630000|2024-09-24 17:57:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727200640000|2024-09-24 17:57:20|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727200650000|2024-09-24 17:57:30|52.18|51.88|52.18|51.88|52.2|51.9|52.18|51.88|4
1727200660000|2024-09-24 17:57:40|52.17|51.87|52.16|51.86|52.18|51.88|52.16|51.86|4
1727200680000|2024-09-24 17:58:00|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|5
1727200690000|2024-09-24 17:58:10|52.12|51.82|52.13|51.83|52.15|51.85|52.12|51.82|7
1727200710000|2024-09-24 17:58:30|52.12|51.82|52.08|51.78|52.12|51.82|52.08|51.78|7
1727200720000|2024-09-24 17:58:40|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|7
1727200730000|2024-09-24 17:58:50|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|10
1727200740000|2024-09-24 17:59:00|52.06|51.76|52.06|51.76|52.07|51.77|52.06|51.76|3
1727201180000|2024-09-24 18:06:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727201190000|2024-09-24 18:06:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727201210000|2024-09-24 18:06:50|52.03|51.73|52.06|51.76|52.06|51.76|52.03|51.73|2
1727201220000|2024-09-24 18:07:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|6
1727201230000|2024-09-24 18:07:10|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|5
1727201250000|2024-09-24 18:07:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727201260000|2024-09-24 18:07:40|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1727201270000|2024-09-24 18:07:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727201280000|2024-09-24 18:08:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|4
1727201290000|2024-09-24 18:08:10|52|51.7|52.04|51.74|52.04|51.74|51.98|51.68|15
1727201300000|2024-09-24 18:08:20|52.03|51.73|52|51.7|52.04|51.74|52|51.7|10
1727201310000|2024-09-24 18:08:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1727201320000|2024-09-24 18:08:40|51.99|51.69|51.99|51.69|52|51.7|51.99|51.69|3
1727201330000|2024-09-24 18:08:50|52|51.7|51.98|51.68|52|51.7|51.98|51.68|7
1727201340000|2024-09-24 18:09:00|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|8
1727201350000|2024-09-24 18:09:10|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727201360000|2024-09-24 18:09:20|51.95|51.65|51.95|51.65|51.97|51.67|51.95|51.65|9
1727201380000|2024-09-24 18:09:40|51.94|51.64|51.94|51.64|51.97|51.67|51.94|51.64|7
1727201390000|2024-09-24 18:09:50|51.95|51.65|51.91|51.61|51.95|51.65|51.91|51.61|7
1727201400000|2024-09-24 18:10:00|51.92|51.62|51.99|51.69|52|51.7|51.92|51.62|15
1727201410000|2024-09-24 18:10:10|51.98|51.68|51.98|51.68|52.01|51.71|51.98|51.68|13
1727201420000|2024-09-24 18:10:20|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|4
1727201430000|2024-09-24 18:10:30|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727201440000|2024-09-24 18:10:40|51.98|51.68|52.01|51.71|52.03|51.73|51.98|51.68|7
1727201450000|2024-09-24 18:10:50|52.02|51.72|52.05|51.75|52.05|51.75|52.01|51.71|11
1727201460000|2024-09-24 18:11:00|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|4
1727201470000|2024-09-24 18:11:10|52.04|51.74|51.98|51.68|52.04|51.74|51.98|51.68|7
1727201480000|2024-09-24 18:11:20|51.99|51.69|51.99|51.69|51.99|51.69|51.98|51.68|5
1727201490000|2024-09-24 18:11:30|52|51.7|52.06|51.76|52.06|51.76|52|51.7|14
1727201500000|2024-09-24 18:11:40|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727201510000|2024-09-24 18:11:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727201520000|2024-09-24 18:12:00|52.05|51.75|52.01|51.71|52.05|51.75|52|51.7|8
1727201530000|2024-09-24 18:12:10|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727201690000|2024-09-24 18:14:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727201700000|2024-09-24 18:15:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727201710000|2024-09-24 18:15:10|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|3
1727201720000|2024-09-24 18:15:20|52.09|51.79|52.11|51.81|52.11|51.81|52.09|51.79|11
1727201730000|2024-09-24 18:15:30|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|4
1727201740000|2024-09-24 18:15:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727201760000|2024-09-24 18:16:00|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727201770000|2024-09-24 18:16:10|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727201780000|2024-09-24 18:16:20|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727201790000|2024-09-24 18:16:30|52.1|51.8|52.15|51.85|52.15|51.85|52.1|51.8|3
1727201800000|2024-09-24 18:16:40|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|4
1727201810000|2024-09-24 18:16:50|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|4
1727201820000|2024-09-24 18:17:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727201830000|2024-09-24 18:17:10|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727201840000|2024-09-24 18:17:20|52.09|51.79|52.11|51.81|52.11|51.81|52.08|51.78|9
1727201850000|2024-09-24 18:17:30|52.13|51.83|52.12|51.82|52.14|51.84|52.12|51.82|5
1727201860000|2024-09-24 18:17:40|52.11|51.81|52.13|51.83|52.13|51.83|52.11|51.81|3
1727201870000|2024-09-24 18:17:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727201880000|2024-09-24 18:18:00|52.09|51.79|52.09|51.79|52.09|51.79|52.08|51.78|5
1727201890000|2024-09-24 18:18:10|52.08|51.78|52.15|51.85|52.15|51.85|52.08|51.78|10
1727201900000|2024-09-24 18:18:20|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|7
1727201920000|2024-09-24 18:18:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727201930000|2024-09-24 18:18:50|52.15|51.85|52.17|51.87|52.17|51.87|52.15|51.85|5
1727201950000|2024-09-24 18:19:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|6
1727201960000|2024-09-24 18:19:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727202000000|2024-09-24 18:20:00|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727202010000|2024-09-24 18:20:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727202020000|2024-09-24 18:20:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727202030000|2024-09-24 18:20:30|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727202040000|2024-09-24 18:20:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727202050000|2024-09-24 18:20:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727202060000|2024-09-24 18:21:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727202070000|2024-09-24 18:21:10|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727202080000|2024-09-24 18:21:20|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727202090000|2024-09-24 18:21:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727202100000|2024-09-24 18:21:40|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|7
1727202120000|2024-09-24 18:22:00|52.17|51.87|52.19|51.89|52.19|51.89|52.16|51.86|5
1727202130000|2024-09-24 18:22:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727202140000|2024-09-24 18:22:20|52.21|51.91|52.25|51.95|52.25|51.95|52.2|51.9|8
1727202150000|2024-09-24 18:22:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727202170000|2024-09-24 18:22:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727202180000|2024-09-24 18:23:00|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727202190000|2024-09-24 18:23:10|52.28|51.98|52.28|51.98|52.29|51.99|52.27|51.97|9
1727202200000|2024-09-24 18:23:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727202210000|2024-09-24 18:23:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727202230000|2024-09-24 18:23:50|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|4
1727202240000|2024-09-24 18:24:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727202250000|2024-09-24 18:24:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727202260000|2024-09-24 18:24:20|52.28|51.98|52.27|51.97|52.29|51.99|52.27|51.97|4
1727202270000|2024-09-24 18:24:30|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727202290000|2024-09-24 18:24:50|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|3
1727202300000|2024-09-24 18:25:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727202310000|2024-09-24 18:25:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727202320000|2024-09-24 18:25:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727202380000|2024-09-24 18:26:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727202390000|2024-09-24 18:26:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727202420000|2024-09-24 18:27:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|6
1727202430000|2024-09-24 18:27:10|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727202450000|2024-09-24 18:27:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727202460000|2024-09-24 18:27:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|6
1727202470000|2024-09-24 18:27:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727202480000|2024-09-24 18:28:00|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727202490000|2024-09-24 18:28:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|5
1727202660000|2024-09-24 18:31:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|14
1727202680000|2024-09-24 18:31:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727202690000|2024-09-24 18:31:30|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727202700000|2024-09-24 18:31:40|52.27|51.97|52.38|52.08|52.39|52.09|52.27|51.97|8
1727202710000|2024-09-24 18:31:50|52.39|52.09|52.49|52.19|52.51|52.21|52.39|52.09|11
1727202720000|2024-09-24 18:32:00|52.46|52.16|52.44|52.14|52.46|52.16|52.43|52.13|3
1727202730000|2024-09-24 18:32:10|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|5
1727202740000|2024-09-24 18:32:20|52.45|52.15|52.43|52.13|52.45|52.15|52.4|52.1|9
1727202750000|2024-09-24 18:32:30|52.44|52.14|52.45|52.15|52.45|52.15|52.43|52.13|6
1727202760000|2024-09-24 18:32:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727202770000|2024-09-24 18:32:50|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|4
1727202780000|2024-09-24 18:33:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1727202790000|2024-09-24 18:33:10|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727202800000|2024-09-24 18:33:20|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727202810000|2024-09-24 18:33:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727202820000|2024-09-24 18:33:40|52.44|52.14|52.56|52.26|52.56|52.26|52.44|52.14|9
1727202830000|2024-09-24 18:33:50|52.6|52.3|52.63|52.33|52.63|52.33|52.6|52.3|3
1727202840000|2024-09-24 18:34:00|52.64|52.34|52.58|52.28|52.64|52.34|52.58|52.28|4
1727202850000|2024-09-24 18:34:10|52.6|52.3|52.59|52.29|52.61|52.31|52.58|52.28|8
1727202860000|2024-09-24 18:34:20|52.6|52.3|52.48|52.18|52.6|52.3|52.46|52.16|7
1727202870000|2024-09-24 18:34:30|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727202880000|2024-09-24 18:34:40|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|2
1727202900000|2024-09-24 18:35:00|52.49|52.19|52.46|52.16|52.5|52.2|52.46|52.16|4
1727202910000|2024-09-24 18:35:10|52.45|52.15|52.4|52.1|52.45|52.15|52.4|52.1|3
1727202960000|2024-09-24 18:36:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727202970000|2024-09-24 18:36:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727202980000|2024-09-24 18:36:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727203030000|2024-09-24 18:37:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203070000|2024-09-24 18:37:50|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203090000|2024-09-24 18:38:10|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|3
1727203100000|2024-09-24 18:38:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203110000|2024-09-24 18:38:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203130000|2024-09-24 18:38:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203140000|2024-09-24 18:39:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203150000|2024-09-24 18:39:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203160000|2024-09-24 18:39:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203190000|2024-09-24 18:39:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203200000|2024-09-24 18:40:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727203210000|2024-09-24 18:40:10|52.36|52.06|52.33|52.03|52.36|52.06|52.33|52.03|3
1727203230000|2024-09-24 18:40:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203260000|2024-09-24 18:41:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203270000|2024-09-24 18:41:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203280000|2024-09-24 18:41:20|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|4
1727203290000|2024-09-24 18:41:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203300000|2024-09-24 18:41:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|5
1727203310000|2024-09-24 18:41:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727203320000|2024-09-24 18:42:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727203330000|2024-09-24 18:42:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727203350000|2024-09-24 18:42:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203380000|2024-09-24 18:43:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727203400000|2024-09-24 18:43:20|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203410000|2024-09-24 18:43:30|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203420000|2024-09-24 18:43:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203440000|2024-09-24 18:44:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203460000|2024-09-24 18:44:20|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203480000|2024-09-24 18:44:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203500000|2024-09-24 18:45:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1727203510000|2024-09-24 18:45:10|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|2
1727203520000|2024-09-24 18:45:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727203540000|2024-09-24 18:45:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727203550000|2024-09-24 18:45:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727203560000|2024-09-24 18:46:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727203570000|2024-09-24 18:46:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203580000|2024-09-24 18:46:20|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727203600000|2024-09-24 18:46:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203640000|2024-09-24 18:47:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203660000|2024-09-24 18:47:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203690000|2024-09-24 18:48:10|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727203700000|2024-09-24 18:48:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727203710000|2024-09-24 18:48:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727203740000|2024-09-24 18:49:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203840000|2024-09-24 18:50:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727203890000|2024-09-24 18:51:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727203900000|2024-09-24 18:51:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727203910000|2024-09-24 18:51:50|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727203920000|2024-09-24 18:52:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203940000|2024-09-24 18:52:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203950000|2024-09-24 18:52:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727203960000|2024-09-24 18:52:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727203970000|2024-09-24 18:52:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727203980000|2024-09-24 18:53:00|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727203990000|2024-09-24 18:53:10|52.33|52.03|52.34|52.04|52.34|52.04|52.32|52.02|4
1727204010000|2024-09-24 18:53:30|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1727204020000|2024-09-24 18:53:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727204030000|2024-09-24 18:53:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727204040000|2024-09-24 18:54:00|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727204070000|2024-09-24 18:54:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1727204080000|2024-09-24 18:54:40|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|4
1727204090000|2024-09-24 18:54:50|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|5
1727204100000|2024-09-24 18:55:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727204110000|2024-09-24 18:55:10|52.42|52.12|52.36|52.06|52.43|52.13|52.34|52.04|9
1727204120000|2024-09-24 18:55:20|52.35|52.05|52.41|52.11|52.41|52.11|52.35|52.05|5
1727204130000|2024-09-24 18:55:30|52.28|51.98|52.26|51.96|52.28|51.98|52.26|51.96|3
1727204140000|2024-09-24 18:55:40|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|4
1727204150000|2024-09-24 18:55:50|52.31|52.01|52.33|52.03|52.33|52.03|52.31|52.01|3
1727204160000|2024-09-24 18:56:00|52.32|52.02|52.31|52.01|52.35|52.05|52.31|52.01|7
1727204170000|2024-09-24 18:56:10|52.28|51.98|52.3|52|52.3|52|52.28|51.98|5
1727204180000|2024-09-24 18:56:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|4
1727204190000|2024-09-24 18:56:30|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1727204200000|2024-09-24 18:56:40|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727204210000|2024-09-24 18:56:50|52.33|52.03|52.32|52.02|52.33|52.03|52.31|52.01|5
1727204220000|2024-09-24 18:57:00|52.31|52.01|52.3|52|52.32|52.02|52.3|52|4
1727204230000|2024-09-24 18:57:10|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|4
1727204240000|2024-09-24 18:57:20|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|3
1727204250000|2024-09-24 18:57:30|52.2|51.9|52.15|51.85|52.22|51.92|52.15|51.85|5
1727204270000|2024-09-24 18:57:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1727204280000|2024-09-24 18:58:00|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727204290000|2024-09-24 18:58:10|52.14|51.84|52.13|51.83|52.2|51.9|52.13|51.83|7
1727204300000|2024-09-24 18:58:20|52.14|51.84|52.09|51.79|52.14|51.84|52.09|51.79|3
1727204310000|2024-09-24 18:58:30|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727204320000|2024-09-24 18:58:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1727204330000|2024-09-24 18:58:50|52.12|51.82|52.13|51.83|52.13|51.83|52.1|51.8|5
1727204340000|2024-09-24 18:59:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204350000|2024-09-24 18:59:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727204370000|2024-09-24 18:59:30|52.15|51.85|52.08|51.78|52.19|51.89|52.08|51.78|6
1727204380000|2024-09-24 18:59:40|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|3
1727204440000|2024-09-24 19:00:40|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|2
1727204480000|2024-09-24 19:01:20|52.15|51.85|52.11|51.81|52.15|51.85|52.09|51.79|5
1727204540000|2024-09-24 19:02:20|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727204550000|2024-09-24 19:02:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204560000|2024-09-24 19:02:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727204570000|2024-09-24 19:02:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727204590000|2024-09-24 19:03:10|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727204620000|2024-09-24 19:03:40|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|4
1727204630000|2024-09-24 19:03:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727204640000|2024-09-24 19:04:00|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|3
1727204650000|2024-09-24 19:04:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204690000|2024-09-24 19:04:50|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727204700000|2024-09-24 19:05:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727204710000|2024-09-24 19:05:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727204720000|2024-09-24 19:05:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727204730000|2024-09-24 19:05:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727204740000|2024-09-24 19:05:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727204750000|2024-09-24 19:05:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727204760000|2024-09-24 19:06:00|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727204770000|2024-09-24 19:06:10|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727204790000|2024-09-24 19:06:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727204800000|2024-09-24 19:06:40|52.23|51.93|52.12|51.82|52.23|51.93|52.12|51.82|3
1727204810000|2024-09-24 19:06:50|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727204820000|2024-09-24 19:07:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204840000|2024-09-24 19:07:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727204860000|2024-09-24 19:07:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727204880000|2024-09-24 19:08:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727204890000|2024-09-24 19:08:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727204900000|2024-09-24 19:08:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727204910000|2024-09-24 19:08:30|52.17|51.87|52.15|51.85|52.17|51.87|52.15|51.85|2
1727204920000|2024-09-24 19:08:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727204930000|2024-09-24 19:08:50|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727204960000|2024-09-24 19:09:20|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727204980000|2024-09-24 19:09:40|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727205000000|2024-09-24 19:10:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727205010000|2024-09-24 19:10:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727205050000|2024-09-24 19:10:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205080000|2024-09-24 19:11:20|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1727205090000|2024-09-24 19:11:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727205110000|2024-09-24 19:11:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727205120000|2024-09-24 19:12:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727205140000|2024-09-24 19:12:20|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|3
1727205160000|2024-09-24 19:12:40|52.17|51.87|52.12|51.82|52.17|51.87|52.12|51.82|3
1727205170000|2024-09-24 19:12:50|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727205210000|2024-09-24 19:13:30|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727205240000|2024-09-24 19:14:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727205250000|2024-09-24 19:14:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727205260000|2024-09-24 19:14:20|52.13|51.83|52.14|51.84|52.15|51.85|52.13|51.83|3
1727205280000|2024-09-24 19:14:40|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|4
1727205300000|2024-09-24 19:15:00|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727205310000|2024-09-24 19:15:10|52.16|51.86|52.16|51.86|52.18|51.88|52.16|51.86|5
1727205320000|2024-09-24 19:15:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727205340000|2024-09-24 19:15:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205350000|2024-09-24 19:15:50|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|2
1727205360000|2024-09-24 19:16:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727205400000|2024-09-24 19:16:40|52.17|51.87|52.13|51.83|52.17|51.87|52.13|51.83|2
1727205410000|2024-09-24 19:16:50|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|2
1727205420000|2024-09-24 19:17:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205430000|2024-09-24 19:17:10|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|3
1727205440000|2024-09-24 19:17:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205450000|2024-09-24 19:17:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727205460000|2024-09-24 19:17:40|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1727205470000|2024-09-24 19:17:50|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|4
1727205480000|2024-09-24 19:18:00|52.07|51.77|52.08|51.78|52.08|51.78|52.06|51.76|4
1727205490000|2024-09-24 19:18:10|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1727205510000|2024-09-24 19:18:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727205530000|2024-09-24 19:18:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727205550000|2024-09-24 19:19:10|52.09|51.79|52.06|51.76|52.09|51.79|52.06|51.76|2
1727205560000|2024-09-24 19:19:20|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|2
1727205600000|2024-09-24 19:20:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727205610000|2024-09-24 19:20:10|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727205620000|2024-09-24 19:20:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727205690000|2024-09-24 19:21:30|52.01|51.71|51.97|51.67|52.02|51.72|51.97|51.67|3
1727205700000|2024-09-24 19:21:40|51.98|51.68|51.97|51.67|52|51.7|51.97|51.67|3
1727205720000|2024-09-24 19:22:00|51.96|51.66|51.96|51.66|51.96|51.66|51.96|51.66|1
1727205780000|2024-09-24 19:23:00|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727205790000|2024-09-24 19:23:10|51.92|51.62|51.93|51.63|51.93|51.63|51.91|51.61|4
1727205820000|2024-09-24 19:23:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727205830000|2024-09-24 19:23:50|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727205860000|2024-09-24 19:24:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727205890000|2024-09-24 19:24:50|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727205910000|2024-09-24 19:25:10|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727205930000|2024-09-24 19:25:30|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727205940000|2024-09-24 19:25:40|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727205950000|2024-09-24 19:25:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727205960000|2024-09-24 19:26:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|6
1727205980000|2024-09-24 19:26:20|51.87|51.57|51.86|51.56|51.87|51.57|51.86|51.56|2
1727205990000|2024-09-24 19:26:30|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727206000000|2024-09-24 19:26:40|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|2
1727206010000|2024-09-24 19:26:50|51.82|51.52|51.82|51.52|51.83|51.53|51.82|51.52|5
1727206020000|2024-09-24 19:27:00|51.81|51.51|51.8|51.5|51.81|51.51|51.8|51.5|2
1727206030000|2024-09-24 19:27:10|51.81|51.51|51.86|51.56|51.86|51.56|51.8|51.5|8
1727206040000|2024-09-24 19:27:20|51.85|51.55|51.81|51.51|51.85|51.55|51.81|51.51|7
1727206050000|2024-09-24 19:27:30|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727206060000|2024-09-24 19:27:40|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727206070000|2024-09-24 19:27:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|2
1727206080000|2024-09-24 19:28:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|3
1727206090000|2024-09-24 19:28:10|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727206100000|2024-09-24 19:28:20|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727206110000|2024-09-24 19:28:30|51.77|51.47|51.84|51.54|51.84|51.54|51.77|51.47|8
1727206120000|2024-09-24 19:28:40|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727206130000|2024-09-24 19:28:50|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727206140000|2024-09-24 19:29:00|51.84|51.54|51.84|51.54|51.84|51.54|51.83|51.53|5
1727206150000|2024-09-24 19:29:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727206160000|2024-09-24 19:29:20|51.83|51.53|51.85|51.55|51.86|51.56|51.83|51.53|4
1727206170000|2024-09-24 19:29:30|51.86|51.56|51.86|51.56|51.87|51.57|51.86|51.56|3
1727206180000|2024-09-24 19:29:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727206190000|2024-09-24 19:29:50|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727206200000|2024-09-24 19:30:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|6
1727206210000|2024-09-24 19:30:10|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727206230000|2024-09-24 19:30:30|51.87|51.57|51.99|51.69|51.99|51.69|51.87|51.57|16
1727206240000|2024-09-24 19:30:40|52|51.7|52|51.7|52|51.7|52|51.7|1
1727206250000|2024-09-24 19:30:50|51.99|51.69|51.99|51.69|52|51.7|51.98|51.68|9
1727206260000|2024-09-24 19:31:00|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1727206270000|2024-09-24 19:31:10|52.01|51.71|52|51.7|52.01|51.71|51.99|51.69|6
1727206280000|2024-09-24 19:31:20|51.99|51.69|52|51.7|52.01|51.71|51.99|51.69|4
1727206290000|2024-09-24 19:31:30|51.99|51.69|52|51.7|52|51.7|51.99|51.69|6
1727206300000|2024-09-24 19:31:40|51.99|51.69|52|51.7|52|51.7|51.99|51.69|10
1727206310000|2024-09-24 19:31:50|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|5
1727206320000|2024-09-24 19:32:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|3
1727206330000|2024-09-24 19:32:10|51.97|51.67|51.97|51.67|51.97|51.67|51.96|51.66|3
1727206340000|2024-09-24 19:32:20|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|6
1727206350000|2024-09-24 19:32:30|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|8
1727206470000|2024-09-24 19:34:30|52.04|51.74|52.01|51.71|52.04|51.74|51.94|51.64|9
1727206480000|2024-09-24 19:34:40|52|51.7|52.03|51.73|52.03|51.73|52|51.7|3
1727206490000|2024-09-24 19:34:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727206500000|2024-09-24 19:35:00|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|2
1727206510000|2024-09-24 19:35:10|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727206520000|2024-09-24 19:35:20|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|5
1727206540000|2024-09-24 19:35:40|52.1|51.8|52.13|51.83|52.17|51.87|52.1|51.8|10
1727206550000|2024-09-24 19:35:50|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|9
1727206560000|2024-09-24 19:36:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727206570000|2024-09-24 19:36:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727206580000|2024-09-24 19:36:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727206590000|2024-09-24 19:36:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727206600000|2024-09-24 19:36:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206610000|2024-09-24 19:36:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206620000|2024-09-24 19:37:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206650000|2024-09-24 19:37:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206690000|2024-09-24 19:38:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727206710000|2024-09-24 19:38:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727206750000|2024-09-24 19:39:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206760000|2024-09-24 19:39:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206770000|2024-09-24 19:39:30|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727206780000|2024-09-24 19:39:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|6
1727206790000|2024-09-24 19:39:50|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|5
1727206800000|2024-09-24 19:40:00|52.2|51.9|52.21|51.91|52.21|51.91|52.19|51.89|10
1727206810000|2024-09-24 19:40:10|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727206820000|2024-09-24 19:40:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206830000|2024-09-24 19:40:30|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727206850000|2024-09-24 19:40:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206860000|2024-09-24 19:41:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727206870000|2024-09-24 19:41:10|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|5
1727206880000|2024-09-24 19:41:20|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727206890000|2024-09-24 19:41:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206900000|2024-09-24 19:41:40|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727206910000|2024-09-24 19:41:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727206930000|2024-09-24 19:42:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727206940000|2024-09-24 19:42:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727206950000|2024-09-24 19:42:30|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|7
1727206960000|2024-09-24 19:42:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727207000000|2024-09-24 19:43:20|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|4
1727207010000|2024-09-24 19:43:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727207030000|2024-09-24 19:43:50|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|5
1727207040000|2024-09-24 19:44:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727207050000|2024-09-24 19:44:10|52.16|51.86|52.16|51.86|52.17|51.87|52.16|51.86|3
1727207070000|2024-09-24 19:44:30|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|4
1727207100000|2024-09-24 19:45:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727207110000|2024-09-24 19:45:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207130000|2024-09-24 19:45:30|52.21|51.91|52.21|51.91|52.21|51.91|52.2|51.9|3
1727207140000|2024-09-24 19:45:40|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|4
1727207160000|2024-09-24 19:46:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207220000|2024-09-24 19:47:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727207240000|2024-09-24 19:47:20|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|3
1727207270000|2024-09-24 19:47:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727207300000|2024-09-24 19:48:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727207320000|2024-09-24 19:48:40|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727207330000|2024-09-24 19:48:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727207340000|2024-09-24 19:49:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727207360000|2024-09-24 19:49:20|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727207380000|2024-09-24 19:49:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727207390000|2024-09-24 19:49:50|52.3|52|52.3|52|52.3|52|52.27|51.97|4
1727207400000|2024-09-24 19:50:00|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|3
1727207410000|2024-09-24 19:50:10|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|5
1727207420000|2024-09-24 19:50:20|52.3|52|52.29|51.99|52.3|52|52.28|51.98|10
1727207430000|2024-09-24 19:50:30|52.3|52|52.29|51.99|52.3|52|52.29|51.99|4
1727207440000|2024-09-24 19:50:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727207450000|2024-09-24 19:50:50|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727207470000|2024-09-24 19:51:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727207480000|2024-09-24 19:51:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727207510000|2024-09-24 19:51:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727207520000|2024-09-24 19:52:00|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|7
1727207530000|2024-09-24 19:52:10|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727207550000|2024-09-24 19:52:30|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727207560000|2024-09-24 19:52:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727207570000|2024-09-24 19:52:50|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|4
1727207580000|2024-09-24 19:53:00|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727207600000|2024-09-24 19:53:20|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727207610000|2024-09-24 19:53:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727207620000|2024-09-24 19:53:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727207660000|2024-09-24 19:54:20|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|3
1727207670000|2024-09-24 19:54:30|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|3
1727207690000|2024-09-24 19:54:50|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727207700000|2024-09-24 19:55:00|52.43|52.13|52.42|52.12|52.44|52.14|52.41|52.11|7
1727207710000|2024-09-24 19:55:10|52.43|52.13|52.43|52.13|52.46|52.16|52.43|52.13|5
1727207720000|2024-09-24 19:55:20|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727207730000|2024-09-24 19:55:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727207740000|2024-09-24 19:55:40|52.4|52.1|52.4|52.1|52.41|52.11|52.39|52.09|5
1727207750000|2024-09-24 19:55:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727207760000|2024-09-24 19:56:00|52.41|52.11|52.37|52.07|52.41|52.11|52.37|52.07|3
1727207770000|2024-09-24 19:56:10|52.38|52.08|52.4|52.1|52.4|52.1|52.37|52.07|11
1727207780000|2024-09-24 19:56:20|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|6
1727207790000|2024-09-24 19:56:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727207800000|2024-09-24 19:56:40|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|5
1727207810000|2024-09-24 19:56:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727207820000|2024-09-24 19:57:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727207830000|2024-09-24 19:57:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207850000|2024-09-24 19:57:30|52.43|52.13|52.42|52.12|52.44|52.14|52.42|52.12|4
1727207860000|2024-09-24 19:57:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727207880000|2024-09-24 19:58:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207890000|2024-09-24 19:58:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727207900000|2024-09-24 19:58:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727207930000|2024-09-24 19:58:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207940000|2024-09-24 19:59:00|52.43|52.13|52.43|52.13|52.43|52.13|52.42|52.12|3
1727207970000|2024-09-24 19:59:30|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727207980000|2024-09-24 19:59:40|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|2
1727207990000|2024-09-24 19:59:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727208000000|2024-09-24 20:00:00|52.39|52.09|52.41|52.11|52.41|52.11|52.38|52.08|5
1727208010000|2024-09-24 20:00:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727208030000|2024-09-24 20:00:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208050000|2024-09-24 20:00:50|52.41|52.11|52.42|52.12|52.43|52.13|52.41|52.11|6
1727208060000|2024-09-24 20:01:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208070000|2024-09-24 20:01:10|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727208080000|2024-09-24 20:01:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208100000|2024-09-24 20:01:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208110000|2024-09-24 20:01:50|52.39|52.09|52.36|52.06|52.39|52.09|52.34|52.04|6
1727208130000|2024-09-24 20:02:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727208140000|2024-09-24 20:02:20|52.34|52.04|52.35|52.05|52.35|52.05|52.32|52.02|5
1727208190000|2024-09-24 20:03:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727208220000|2024-09-24 20:03:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727208230000|2024-09-24 20:03:50|52.39|52.09|52.4|52.1|52.4|52.1|52.38|52.08|4
1727208240000|2024-09-24 20:04:00|52.41|52.11|52.43|52.13|52.43|52.13|52.41|52.11|4
1727208250000|2024-09-24 20:04:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208260000|2024-09-24 20:04:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208280000|2024-09-24 20:04:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208290000|2024-09-24 20:04:50|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208300000|2024-09-24 20:05:00|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|4
1727208310000|2024-09-24 20:05:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208320000|2024-09-24 20:05:20|52.44|52.14|52.46|52.16|52.47|52.17|52.44|52.14|5
1727208340000|2024-09-24 20:05:40|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727208350000|2024-09-24 20:05:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727208360000|2024-09-24 20:06:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727208370000|2024-09-24 20:06:10|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|8
1727208380000|2024-09-24 20:06:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727208390000|2024-09-24 20:06:30|52.47|52.17|52.47|52.17|52.47|52.17|52.46|52.16|3
1727208400000|2024-09-24 20:06:40|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|3
1727208410000|2024-09-24 20:06:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208420000|2024-09-24 20:07:00|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727208440000|2024-09-24 20:07:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208450000|2024-09-24 20:07:30|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|7
1727208460000|2024-09-24 20:07:40|52.47|52.17|52.49|52.19|52.49|52.19|52.46|52.16|12
1727208470000|2024-09-24 20:07:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727208480000|2024-09-24 20:08:00|52.51|52.21|52.53|52.23|52.54|52.24|52.51|52.21|9
1727208490000|2024-09-24 20:08:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|8
1727208500000|2024-09-24 20:08:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727208510000|2024-09-24 20:08:30|52.53|52.23|52.5|52.2|52.53|52.23|52.5|52.2|4
1727208520000|2024-09-24 20:08:40|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|7
1727208530000|2024-09-24 20:08:50|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1727208540000|2024-09-24 20:09:00|52.47|52.17|52.31|52.01|52.47|52.17|52.31|52.01|9
1727208550000|2024-09-24 20:09:10|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|12
1727208560000|2024-09-24 20:09:20|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|15
1727208570000|2024-09-24 20:09:30|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|17
1727208580000|2024-09-24 20:09:40|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|4
1727208600000|2024-09-24 20:10:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727208610000|2024-09-24 20:10:10|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|6
1727208620000|2024-09-24 20:10:20|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727208640000|2024-09-24 20:10:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727208670000|2024-09-24 20:11:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208690000|2024-09-24 20:11:30|52.41|52.11|52.46|52.16|52.46|52.16|52.41|52.11|10
1727208700000|2024-09-24 20:11:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727208720000|2024-09-24 20:12:00|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727208740000|2024-09-24 20:12:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727208750000|2024-09-24 20:12:30|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208760000|2024-09-24 20:12:40|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727208770000|2024-09-24 20:12:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727208790000|2024-09-24 20:13:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208800000|2024-09-24 20:13:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208820000|2024-09-24 20:13:40|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727208840000|2024-09-24 20:14:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208850000|2024-09-24 20:14:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208860000|2024-09-24 20:14:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727208890000|2024-09-24 20:14:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727208900000|2024-09-24 20:15:00|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727208910000|2024-09-24 20:15:10|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727208930000|2024-09-24 20:15:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727208940000|2024-09-24 20:15:40|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|3
1727208990000|2024-09-24 20:16:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209000000|2024-09-24 20:16:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209010000|2024-09-24 20:16:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727209030000|2024-09-24 20:17:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209060000|2024-09-24 20:17:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727209070000|2024-09-24 20:17:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727209080000|2024-09-24 20:18:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|4
1727209150000|2024-09-24 20:19:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727209170000|2024-09-24 20:19:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209200000|2024-09-24 20:20:00|52.36|52.06|52.36|52.06|52.37|52.07|52.36|52.06|3
1727209210000|2024-09-24 20:20:10|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1727209230000|2024-09-24 20:20:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727209240000|2024-09-24 20:20:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209260000|2024-09-24 20:21:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209340000|2024-09-24 20:22:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727209350000|2024-09-24 20:22:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727209360000|2024-09-24 20:22:40|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727209450000|2024-09-24 20:24:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727209510000|2024-09-24 20:25:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727209540000|2024-09-24 20:25:40|52.32|52.02|52.36|52.06|52.36|52.06|52.32|52.02|4
1727209550000|2024-09-24 20:25:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727209570000|2024-09-24 20:26:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727209590000|2024-09-24 20:26:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727209600000|2024-09-24 20:26:40|52.37|52.07|52.47|52.17|52.47|52.17|52.37|52.07|4
1727209610000|2024-09-24 20:26:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727209620000|2024-09-24 20:27:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727209630000|2024-09-24 20:27:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727209660000|2024-09-24 20:27:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727209670000|2024-09-24 20:27:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727209680000|2024-09-24 20:28:00|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1727209690000|2024-09-24 20:28:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|4
1727209930000|2024-09-24 20:32:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727209940000|2024-09-24 20:32:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|18
1727209960000|2024-09-24 20:32:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1727209970000|2024-09-24 20:32:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727209980000|2024-09-24 20:33:00|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727209990000|2024-09-24 20:33:10|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727210010000|2024-09-24 20:33:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727210020000|2024-09-24 20:33:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727210040000|2024-09-24 20:34:00|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727210050000|2024-09-24 20:34:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727210060000|2024-09-24 20:34:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727210090000|2024-09-24 20:34:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727210100000|2024-09-24 20:35:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727210110000|2024-09-24 20:35:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727210120000|2024-09-24 20:35:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727210130000|2024-09-24 20:35:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727210140000|2024-09-24 20:35:40|52.47|52.17|52.43|52.13|52.47|52.17|52.43|52.13|6
1727210160000|2024-09-24 20:36:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727210220000|2024-09-24 20:37:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727210240000|2024-09-24 20:37:20|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|6
1727210250000|2024-09-24 20:37:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727210300000|2024-09-24 20:38:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727210310000|2024-09-24 20:38:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|14
1727210320000|2024-09-24 20:38:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727210340000|2024-09-24 20:39:00|52.39|52.09|52.38|52.08|52.4|52.1|52.38|52.08|6
1727210350000|2024-09-24 20:39:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1727210360000|2024-09-24 20:39:20|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|7
1727210400000|2024-09-24 20:40:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727210430000|2024-09-24 20:40:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727210440000|2024-09-24 20:40:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727210450000|2024-09-24 20:40:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210460000|2024-09-24 20:41:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727210520000|2024-09-24 20:42:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727210540000|2024-09-24 20:42:20|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727210550000|2024-09-24 20:42:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727210590000|2024-09-24 20:43:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727210600000|2024-09-24 20:43:20|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727210620000|2024-09-24 20:43:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727210640000|2024-09-24 20:44:00|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210650000|2024-09-24 20:44:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727210930000|2024-09-24 20:48:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727210980000|2024-09-24 20:49:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211040000|2024-09-24 20:50:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727211130000|2024-09-24 20:52:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211230000|2024-09-24 20:53:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211240000|2024-09-24 20:54:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727211250000|2024-09-24 20:54:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211300000|2024-09-24 20:55:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727211380000|2024-09-24 20:56:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727211420000|2024-09-24 20:57:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|6
1727211430000|2024-09-24 20:57:10|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727211460000|2024-09-24 20:57:40|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727211470000|2024-09-24 20:57:50|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727211480000|2024-09-24 20:58:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727211530000|2024-09-24 20:58:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211570000|2024-09-24 20:59:30|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|6
1727211580000|2024-09-24 20:59:40|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727211590000|2024-09-24 20:59:50|52.4|52.1|52.41|52.11|52.42|52.12|52.4|52.1|4
1727211600000|2024-09-24 21:00:00|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1727211610000|2024-09-24 21:00:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727211620000|2024-09-24 21:00:20|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|6
1727211630000|2024-09-24 21:00:30|52.42|52.12|52.47|52.17|52.47|52.17|52.42|52.12|7
1727211640000|2024-09-24 21:00:40|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|4
1727211650000|2024-09-24 21:00:50|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|3
1727211660000|2024-09-24 21:01:00|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|6
1727211670000|2024-09-24 21:01:10|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|6
1727211680000|2024-09-24 21:01:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1727211690000|2024-09-24 21:01:30|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|5
1727211700000|2024-09-24 21:01:40|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|5
1727211710000|2024-09-24 21:01:50|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|6
1727211720000|2024-09-24 21:02:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|7
1727211730000|2024-09-24 21:02:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|4
1727211740000|2024-09-24 21:02:20|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|7
1727211770000|2024-09-24 21:02:50|52.5|52.2|52.49|52.19|52.51|52.21|52.49|52.19|4
1727211790000|2024-09-24 21:03:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727211800000|2024-09-24 21:03:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727211810000|2024-09-24 21:03:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|7
1727211820000|2024-09-24 21:03:40|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211840000|2024-09-24 21:04:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727211860000|2024-09-24 21:04:20|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727211870000|2024-09-24 21:04:30|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1727211890000|2024-09-24 21:04:50|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727211900000|2024-09-24 21:05:00|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|9
1727211910000|2024-09-24 21:05:10|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211920000|2024-09-24 21:05:20|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727211940000|2024-09-24 21:05:40|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727211950000|2024-09-24 21:05:50|52.51|52.21|52.51|52.21|52.52|52.22|52.51|52.21|3
1727211970000|2024-09-24 21:06:10|52.52|52.22|52.52|52.22|52.53|52.23|52.51|52.21|6
1727211980000|2024-09-24 21:06:20|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727212030000|2024-09-24 21:07:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212040000|2024-09-24 21:07:20|52.52|52.22|52.54|52.24|52.54|52.24|52.52|52.22|3
1727212070000|2024-09-24 21:07:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212100000|2024-09-24 21:08:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727212110000|2024-09-24 21:08:30|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|6
1727212120000|2024-09-24 21:08:40|52.55|52.25|52.53|52.23|52.55|52.25|52.53|52.23|7
1727212130000|2024-09-24 21:08:50|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|3
1727212140000|2024-09-24 21:09:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|5
1727212150000|2024-09-24 21:09:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727212160000|2024-09-24 21:09:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727212170000|2024-09-24 21:09:30|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727212190000|2024-09-24 21:09:50|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|2
1727212200000|2024-09-24 21:10:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727212210000|2024-09-24 21:10:10|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212220000|2024-09-24 21:10:20|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727212230000|2024-09-24 21:10:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212240000|2024-09-24 21:10:40|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|3
1727212250000|2024-09-24 21:10:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212280000|2024-09-24 21:11:20|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|6
1727212290000|2024-09-24 21:11:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727212300000|2024-09-24 21:11:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|3
1727212320000|2024-09-24 21:12:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727212340000|2024-09-24 21:12:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212350000|2024-09-24 21:12:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212360000|2024-09-24 21:12:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727212410000|2024-09-24 21:13:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727212420000|2024-09-24 21:13:40|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727212440000|2024-09-24 21:14:00|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727212450000|2024-09-24 21:14:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727212460000|2024-09-24 21:14:20|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727212470000|2024-09-24 21:14:30|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1727212480000|2024-09-24 21:14:40|52.59|52.29|52.62|52.32|52.62|52.32|52.58|52.28|6
1727212520000|2024-09-24 21:15:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727212530000|2024-09-24 21:15:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727212560000|2024-09-24 21:16:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727212570000|2024-09-24 21:16:10|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1727212580000|2024-09-24 21:16:20|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727212610000|2024-09-24 21:16:50|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|6
1727212630000|2024-09-24 21:17:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727212650000|2024-09-24 21:17:30|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|9
1727212660000|2024-09-24 21:17:40|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|4
1727212670000|2024-09-24 21:17:50|52.56|52.26|52.54|52.24|52.56|52.26|52.54|52.24|5
1727212680000|2024-09-24 21:18:00|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1727212690000|2024-09-24 21:18:10|52.54|52.24|52.54|52.24|52.55|52.25|52.53|52.23|7
1727212700000|2024-09-24 21:18:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|4
1727212710000|2024-09-24 21:18:30|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727212720000|2024-09-24 21:18:40|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1727212730000|2024-09-24 21:18:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1727212740000|2024-09-24 21:19:00|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727212750000|2024-09-24 21:19:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727212760000|2024-09-24 21:19:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727212770000|2024-09-24 21:19:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727212860000|2024-09-24 21:21:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727212940000|2024-09-24 21:22:20|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|2
1727212990000|2024-09-24 21:23:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727213010000|2024-09-24 21:23:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727213050000|2024-09-24 21:24:10|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727213070000|2024-09-24 21:24:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727213090000|2024-09-24 21:24:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727213100000|2024-09-24 21:25:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727213110000|2024-09-24 21:25:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727213130000|2024-09-24 21:25:30|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727213140000|2024-09-24 21:25:40|52.46|52.16|52.43|52.13|52.47|52.17|52.42|52.12|12
1727213150000|2024-09-24 21:25:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727213170000|2024-09-24 21:26:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727213180000|2024-09-24 21:26:20|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|6
1727213190000|2024-09-24 21:26:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727213380000|2024-09-24 21:29:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|6
1727213390000|2024-09-24 21:29:50|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|6
1727213400000|2024-09-24 21:30:00|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|4
1727213410000|2024-09-24 21:30:10|52.41|52.11|52.39|52.09|52.41|52.11|52.36|52.06|12
1727213430000|2024-09-24 21:30:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727213440000|2024-09-24 21:30:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1727213450000|2024-09-24 21:30:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727213460000|2024-09-24 21:31:00|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727213470000|2024-09-24 21:31:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727213480000|2024-09-24 21:31:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727213490000|2024-09-24 21:31:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727213500000|2024-09-24 21:31:40|52.38|52.08|52.39|52.09|52.4|52.1|52.38|52.08|5
1727213520000|2024-09-24 21:32:00|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|5
1727213540000|2024-09-24 21:32:20|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727213560000|2024-09-24 21:32:40|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|4
1727213590000|2024-09-24 21:33:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727213600000|2024-09-24 21:33:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1727213610000|2024-09-24 21:33:30|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1727213620000|2024-09-24 21:33:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|6
1727213630000|2024-09-24 21:33:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727213690000|2024-09-24 21:34:50|52.36|52.06|52.34|52.04|52.36|52.06|52.33|52.03|5
1727213700000|2024-09-24 21:35:00|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|10
1727213710000|2024-09-24 21:35:10|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|5
1727213720000|2024-09-24 21:35:20|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|5
1727213730000|2024-09-24 21:35:30|52.35|52.05|52.37|52.07|52.38|52.08|52.35|52.05|4
1727213740000|2024-09-24 21:35:40|52.38|52.08|52.38|52.08|52.39|52.09|52.37|52.07|5
1727213750000|2024-09-24 21:35:50|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727213760000|2024-09-24 21:36:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|7
1727213770000|2024-09-24 21:36:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727213780000|2024-09-24 21:36:20|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727213790000|2024-09-24 21:36:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213800000|2024-09-24 21:36:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213810000|2024-09-24 21:36:50|52.38|52.08|52.36|52.06|52.38|52.08|52.36|52.06|3
1727213820000|2024-09-24 21:37:00|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727213840000|2024-09-24 21:37:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727213850000|2024-09-24 21:37:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727213860000|2024-09-24 21:37:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727213880000|2024-09-24 21:38:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727213890000|2024-09-24 21:38:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213900000|2024-09-24 21:38:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727213920000|2024-09-24 21:38:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727213950000|2024-09-24 21:39:10|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|7
1727213970000|2024-09-24 21:39:30|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727213990000|2024-09-24 21:39:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727214000000|2024-09-24 21:40:00|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|6
1727214010000|2024-09-24 21:40:10|52.38|52.08|52.39|52.09|52.39|52.09|52.37|52.07|3
1727214030000|2024-09-24 21:40:30|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1727214100000|2024-09-24 21:41:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727214120000|2024-09-24 21:42:00|52.4|52.1|52.37|52.07|52.4|52.1|52.37|52.07|9
1727214150000|2024-09-24 21:42:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727214180000|2024-09-24 21:43:00|52.36|52.06|52.37|52.07|52.38|52.08|52.36|52.06|4
1727214190000|2024-09-24 21:43:10|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|2
1727214200000|2024-09-24 21:43:20|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214220000|2024-09-24 21:43:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1727214230000|2024-09-24 21:43:50|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214240000|2024-09-24 21:44:00|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|10
1727214250000|2024-09-24 21:44:10|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1727214270000|2024-09-24 21:44:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727214280000|2024-09-24 21:44:40|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|7
1727214290000|2024-09-24 21:44:50|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|5
1727214310000|2024-09-24 21:45:10|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727214390000|2024-09-24 21:46:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727214450000|2024-09-24 21:47:30|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727214530000|2024-09-24 21:48:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727214540000|2024-09-24 21:49:00|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|8
1727214560000|2024-09-24 21:49:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|4
1727214570000|2024-09-24 21:49:30|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|5
1727214600000|2024-09-24 21:50:00|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727214610000|2024-09-24 21:50:10|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|5
1727214620000|2024-09-24 21:50:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727214630000|2024-09-24 21:50:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727214640000|2024-09-24 21:50:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727214660000|2024-09-24 21:51:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727214670000|2024-09-24 21:51:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727214680000|2024-09-24 21:51:20|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|3
1727214700000|2024-09-24 21:51:40|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1727214710000|2024-09-24 21:51:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727214720000|2024-09-24 21:52:00|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727214730000|2024-09-24 21:52:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727214810000|2024-09-24 21:53:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214830000|2024-09-24 21:53:50|52.42|52.12|52.42|52.12|52.43|52.13|52.42|52.12|3
1727214840000|2024-09-24 21:54:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214890000|2024-09-24 21:54:50|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727214900000|2024-09-24 21:55:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727214920000|2024-09-24 21:55:20|52.43|52.13|52.44|52.14|52.44|52.14|52.42|52.12|8
1727214930000|2024-09-24 21:55:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727214940000|2024-09-24 21:55:40|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|5
1727214950000|2024-09-24 21:55:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|8
1727214980000|2024-09-24 21:56:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727214990000|2024-09-24 21:56:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727215020000|2024-09-24 21:57:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727215050000|2024-09-24 21:57:30|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|4
1727215070000|2024-09-24 21:57:50|52.4|52.1|52.41|52.11|52.41|52.11|52.39|52.09|4
1727215120000|2024-09-24 21:58:40|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727215130000|2024-09-24 21:58:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1727215190000|2024-09-24 21:59:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727215200000|2024-09-24 22:00:00|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1727215210000|2024-09-24 22:00:10|52.47|52.17|52.49|52.19|52.5|52.2|52.47|52.17|5
1727215220000|2024-09-24 22:00:20|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727215230000|2024-09-24 22:00:30|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1727215240000|2024-09-24 22:00:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727215260000|2024-09-24 22:01:00|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727215270000|2024-09-24 22:01:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727215280000|2024-09-24 22:01:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727215310000|2024-09-24 22:01:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727215320000|2024-09-24 22:02:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1727215330000|2024-09-24 22:02:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1727215340000|2024-09-24 22:02:20|52.52|52.22|52.56|52.26|52.56|52.26|52.51|52.21|11
1727215350000|2024-09-24 22:02:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727215360000|2024-09-24 22:02:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727215370000|2024-09-24 22:02:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727215410000|2024-09-24 22:03:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727215420000|2024-09-24 22:03:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727215430000|2024-09-24 22:03:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|6
1727215440000|2024-09-24 22:04:00|52.57|52.27|52.58|52.28|52.58|52.28|52.56|52.26|8
1727215460000|2024-09-24 22:04:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727215490000|2024-09-24 22:04:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727215500000|2024-09-24 22:05:00|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|5
1727215510000|2024-09-24 22:05:10|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|4
1727215520000|2024-09-24 22:05:20|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|4
1727215530000|2024-09-24 22:05:30|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727215580000|2024-09-24 22:06:20|52.59|52.29|52.63|52.33|52.63|52.33|52.59|52.29|4
1727215590000|2024-09-24 22:06:30|52.64|52.34|52.6|52.3|52.64|52.34|52.6|52.3|3
1727215610000|2024-09-24 22:06:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727215620000|2024-09-24 22:07:00|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727215630000|2024-09-24 22:07:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727215640000|2024-09-24 22:07:20|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1727215660000|2024-09-24 22:07:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1727215670000|2024-09-24 22:07:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727215680000|2024-09-24 22:08:00|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1727215690000|2024-09-24 22:08:10|52.62|52.32|52.59|52.29|52.62|52.32|52.59|52.29|3
1727215750000|2024-09-24 22:09:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727215770000|2024-09-24 22:09:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727215780000|2024-09-24 22:09:40|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1727215790000|2024-09-24 22:09:50|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727215820000|2024-09-24 22:10:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727215830000|2024-09-24 22:10:30|52.61|52.31|52.61|52.31|52.63|52.33|52.61|52.31|3
1727215840000|2024-09-24 22:10:40|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727215850000|2024-09-24 22:10:50|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727215860000|2024-09-24 22:11:00|52.64|52.34|52.65|52.35|52.65|52.35|52.63|52.33|6
1727215870000|2024-09-24 22:11:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727215880000|2024-09-24 22:11:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727215890000|2024-09-24 22:11:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727215900000|2024-09-24 22:11:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727215910000|2024-09-24 22:11:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727215920000|2024-09-24 22:12:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727215940000|2024-09-24 22:12:20|52.68|52.38|52.68|52.38|52.7|52.4|52.68|52.38|5
1727216000000|2024-09-24 22:13:20|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727216010000|2024-09-24 22:13:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727216020000|2024-09-24 22:13:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216030000|2024-09-24 22:13:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727216040000|2024-09-24 22:14:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727216050000|2024-09-24 22:14:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216090000|2024-09-24 22:14:50|52.72|52.42|52.72|52.42|52.72|52.42|52.71|52.41|3
1727216110000|2024-09-24 22:15:10|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727216120000|2024-09-24 22:15:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1727216130000|2024-09-24 22:15:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727216140000|2024-09-24 22:15:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727216170000|2024-09-24 22:16:10|52.68|52.38|52.65|52.35|52.68|52.38|52.65|52.35|5
1727216180000|2024-09-24 22:16:20|52.64|52.34|52.63|52.33|52.64|52.34|52.62|52.32|4
1727216190000|2024-09-24 22:16:30|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|6
1727216200000|2024-09-24 22:16:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|7
1727216210000|2024-09-24 22:16:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727216220000|2024-09-24 22:17:00|52.68|52.38|52.66|52.36|52.69|52.39|52.66|52.36|9
1727216230000|2024-09-24 22:17:10|52.65|52.35|52.65|52.35|52.66|52.36|52.64|52.34|5
1727216240000|2024-09-24 22:17:20|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|5
1727216250000|2024-09-24 22:17:30|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727216260000|2024-09-24 22:17:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727216270000|2024-09-24 22:17:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727216280000|2024-09-24 22:18:00|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|5
1727216290000|2024-09-24 22:18:10|52.6|52.3|52.66|52.36|52.66|52.36|52.59|52.29|8
1727216300000|2024-09-24 22:18:20|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|4
1727216320000|2024-09-24 22:18:40|52.62|52.32|52.67|52.37|52.67|52.37|52.62|52.32|5
1727216330000|2024-09-24 22:18:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727216340000|2024-09-24 22:19:00|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727216360000|2024-09-24 22:19:20|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1727216370000|2024-09-24 22:19:30|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727216380000|2024-09-24 22:19:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727216390000|2024-09-24 22:19:50|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727216400000|2024-09-24 22:20:00|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|6
1727216410000|2024-09-24 22:20:10|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|3
1727216420000|2024-09-24 22:20:20|52.61|52.31|52.61|52.31|52.65|52.35|52.6|52.3|10
1727216430000|2024-09-24 22:20:30|52.62|52.32|52.63|52.33|52.65|52.35|52.62|52.32|7
1727216440000|2024-09-24 22:20:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727216450000|2024-09-24 22:20:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1727216460000|2024-09-24 22:21:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727216470000|2024-09-24 22:21:10|52.68|52.38|52.65|52.35|52.68|52.38|52.65|52.35|8
1727216480000|2024-09-24 22:21:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727216490000|2024-09-24 22:21:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727216500000|2024-09-24 22:21:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727216510000|2024-09-24 22:21:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727216520000|2024-09-24 22:22:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727216530000|2024-09-24 22:22:10|52.68|52.38|52.67|52.37|52.68|52.38|52.66|52.36|8
1727216540000|2024-09-24 22:22:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727216550000|2024-09-24 22:22:30|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727216560000|2024-09-24 22:22:40|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|15
1727216570000|2024-09-24 22:22:50|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|5
1727216590000|2024-09-24 22:23:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727216600000|2024-09-24 22:23:20|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727216610000|2024-09-24 22:23:30|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727216620000|2024-09-24 22:23:40|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1727216630000|2024-09-24 22:23:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727216640000|2024-09-24 22:24:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727216660000|2024-09-24 22:24:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727216690000|2024-09-24 22:24:50|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727216700000|2024-09-24 22:25:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727216710000|2024-09-24 22:25:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727216720000|2024-09-24 22:25:20|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1727216730000|2024-09-24 22:25:30|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1727216740000|2024-09-24 22:25:40|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|6
1727216750000|2024-09-24 22:25:50|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|3
1727216760000|2024-09-24 22:26:00|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|7
1727216770000|2024-09-24 22:26:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727216780000|2024-09-24 22:26:20|52.76|52.46|52.84|52.54|52.84|52.54|52.76|52.46|3
1727216790000|2024-09-24 22:26:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727216800000|2024-09-24 22:26:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727216810000|2024-09-24 22:26:50|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|2
1727216820000|2024-09-24 22:27:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727216830000|2024-09-24 22:27:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727216840000|2024-09-24 22:27:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727216850000|2024-09-24 22:27:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1727216860000|2024-09-24 22:27:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727216870000|2024-09-24 22:27:50|52.89|52.59|52.91|52.61|52.91|52.61|52.88|52.58|5
1727216890000|2024-09-24 22:28:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727216900000|2024-09-24 22:28:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727216910000|2024-09-24 22:28:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727216930000|2024-09-24 22:28:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727216950000|2024-09-24 22:29:10|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727216970000|2024-09-24 22:29:30|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1727217010000|2024-09-24 22:30:10|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|3
1727217020000|2024-09-24 22:30:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727217040000|2024-09-24 22:30:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727217050000|2024-09-24 22:30:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727217060000|2024-09-24 22:31:00|52.81|52.51|52.79|52.49|52.82|52.52|52.78|52.48|4
1727217070000|2024-09-24 22:31:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217090000|2024-09-24 22:31:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727217100000|2024-09-24 22:31:40|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|3
1727217110000|2024-09-24 22:31:50|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|3
1727217120000|2024-09-24 22:32:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727217130000|2024-09-24 22:32:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727217140000|2024-09-24 22:32:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217150000|2024-09-24 22:32:30|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|3
1727217160000|2024-09-24 22:32:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727217190000|2024-09-24 22:33:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217200000|2024-09-24 22:33:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727217220000|2024-09-24 22:33:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727217230000|2024-09-24 22:33:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727217240000|2024-09-24 22:34:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727217250000|2024-09-24 22:34:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727217270000|2024-09-24 22:34:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727217290000|2024-09-24 22:34:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217300000|2024-09-24 22:35:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727217310000|2024-09-24 22:35:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727217340000|2024-09-24 22:35:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727217350000|2024-09-24 22:35:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727217360000|2024-09-24 22:36:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727217390000|2024-09-24 22:36:30|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|2
1727217410000|2024-09-24 22:36:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727217420000|2024-09-24 22:37:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727217430000|2024-09-24 22:37:10|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727217450000|2024-09-24 22:37:30|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727217460000|2024-09-24 22:37:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727217480000|2024-09-24 22:38:00|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727217500000|2024-09-24 22:38:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727217510000|2024-09-24 22:38:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727217520000|2024-09-24 22:38:40|52.72|52.42|52.75|52.45|52.77|52.47|52.72|52.42|5
1727217530000|2024-09-24 22:38:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217540000|2024-09-24 22:39:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217560000|2024-09-24 22:39:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727217600000|2024-09-24 22:40:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217620000|2024-09-24 22:40:20|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727217630000|2024-09-24 22:40:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217650000|2024-09-24 22:40:50|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|2
1727217660000|2024-09-24 22:41:00|52.72|52.42|52.73|52.43|52.73|52.43|52.72|52.42|2
1727217670000|2024-09-24 22:41:10|52.72|52.42|52.73|52.43|52.74|52.44|52.72|52.42|6
1727217690000|2024-09-24 22:41:30|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|2
1727217710000|2024-09-24 22:41:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727217730000|2024-09-24 22:42:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217740000|2024-09-24 22:42:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217760000|2024-09-24 22:42:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217770000|2024-09-24 22:42:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1727217780000|2024-09-24 22:43:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727217800000|2024-09-24 22:43:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727217810000|2024-09-24 22:43:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727217850000|2024-09-24 22:44:10|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|3
1727217860000|2024-09-24 22:44:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727217880000|2024-09-24 22:44:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217890000|2024-09-24 22:44:50|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217920000|2024-09-24 22:45:20|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1727217940000|2024-09-24 22:45:40|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727217950000|2024-09-24 22:45:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217960000|2024-09-24 22:46:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727217970000|2024-09-24 22:46:10|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727217980000|2024-09-24 22:46:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727217990000|2024-09-24 22:46:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727218040000|2024-09-24 22:47:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218050000|2024-09-24 22:47:30|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|3
1727218060000|2024-09-24 22:47:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218130000|2024-09-24 22:48:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727218180000|2024-09-24 22:49:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727218250000|2024-09-24 22:50:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727218260000|2024-09-24 22:51:00|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727218270000|2024-09-24 22:51:10|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|2
1727218280000|2024-09-24 22:51:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727218320000|2024-09-24 22:52:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727218480000|2024-09-24 22:54:40|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727218490000|2024-09-24 22:54:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727218500000|2024-09-24 22:55:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727218530000|2024-09-24 22:55:30|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727218540000|2024-09-24 22:55:40|52.96|52.66|52.97|52.67|52.98|52.68|52.95|52.65|5
1727218570000|2024-09-24 22:56:10|52.98|52.68|53|52.7|53|52.7|52.98|52.68|2
1727218690000|2024-09-24 22:58:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727218710000|2024-09-24 22:58:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727218780000|2024-09-24 22:59:40|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|2
1727218790000|2024-09-24 22:59:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727218800000|2024-09-24 23:00:00|53.01|52.71|53.06|52.76|53.06|52.76|53.01|52.71|6
1727218810000|2024-09-24 23:00:10|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|3
1727218820000|2024-09-24 23:00:20|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727218860000|2024-09-24 23:01:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218870000|2024-09-24 23:01:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727218890000|2024-09-24 23:01:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218900000|2024-09-24 23:01:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727218910000|2024-09-24 23:01:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727218950000|2024-09-24 23:02:30|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727218970000|2024-09-24 23:02:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727218990000|2024-09-24 23:03:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727219000000|2024-09-24 23:03:20|53.03|52.73|53.01|52.71|53.04|52.74|53.01|52.71|4
1727219020000|2024-09-24 23:03:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727219040000|2024-09-24 23:04:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727219050000|2024-09-24 23:04:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727219070000|2024-09-24 23:04:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727219080000|2024-09-24 23:04:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727219090000|2024-09-24 23:04:50|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727219100000|2024-09-24 23:05:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727219140000|2024-09-24 23:05:40|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727219150000|2024-09-24 23:05:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727219180000|2024-09-24 23:06:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727219190000|2024-09-24 23:06:30|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|5
1727219200000|2024-09-24 23:06:40|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|7
1727219210000|2024-09-24 23:06:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727219250000|2024-09-24 23:07:30|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|2
1727219260000|2024-09-24 23:07:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727219270000|2024-09-24 23:07:50|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727219280000|2024-09-24 23:08:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727219290000|2024-09-24 23:08:10|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|7
1727219440000|2024-09-24 23:10:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727219450000|2024-09-24 23:10:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727219510000|2024-09-24 23:11:50|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727219520000|2024-09-24 23:12:00|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1727219530000|2024-09-24 23:12:10|52.87|52.57|52.88|52.58|52.88|52.58|52.86|52.56|4
1727219540000|2024-09-24 23:12:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219550000|2024-09-24 23:12:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219570000|2024-09-24 23:12:50|52.91|52.61|52.94|52.64|52.94|52.64|52.9|52.6|10
1727219580000|2024-09-24 23:13:00|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|5
1727219590000|2024-09-24 23:13:10|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727219600000|2024-09-24 23:13:20|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727219620000|2024-09-24 23:13:40|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727219630000|2024-09-24 23:13:50|52.92|52.62|52.89|52.59|52.92|52.62|52.89|52.59|8
1727219640000|2024-09-24 23:14:00|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1727219670000|2024-09-24 23:14:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219680000|2024-09-24 23:14:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727219700000|2024-09-24 23:15:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219710000|2024-09-24 23:15:10|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727219720000|2024-09-24 23:15:20|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|5
1727219730000|2024-09-24 23:15:30|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|3
1727219740000|2024-09-24 23:15:40|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|4
1727219760000|2024-09-24 23:16:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727219770000|2024-09-24 23:16:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219790000|2024-09-24 23:16:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1727219800000|2024-09-24 23:16:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727219810000|2024-09-24 23:16:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727219820000|2024-09-24 23:17:00|52.85|52.55|52.86|52.56|52.87|52.57|52.85|52.55|4
1727219840000|2024-09-24 23:17:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727219850000|2024-09-24 23:17:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|14
1727219860000|2024-09-24 23:17:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219870000|2024-09-24 23:17:50|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727219890000|2024-09-24 23:18:10|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|7
1727219900000|2024-09-24 23:18:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727219910000|2024-09-24 23:18:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727219920000|2024-09-24 23:18:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727219930000|2024-09-24 23:18:50|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219940000|2024-09-24 23:19:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1727219950000|2024-09-24 23:19:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727219970000|2024-09-24 23:19:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727219980000|2024-09-24 23:19:40|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727220000000|2024-09-24 23:20:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727220940000|2024-09-24 23:35:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727220950000|2024-09-24 23:35:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727220960000|2024-09-24 23:36:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727220970000|2024-09-24 23:36:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727220980000|2024-09-24 23:36:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221000000|2024-09-24 23:36:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727221020000|2024-09-24 23:37:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221030000|2024-09-24 23:37:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727221050000|2024-09-24 23:37:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221060000|2024-09-24 23:37:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727221100000|2024-09-24 23:38:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221110000|2024-09-24 23:38:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727221120000|2024-09-24 23:38:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727221140000|2024-09-24 23:39:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221170000|2024-09-24 23:39:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727221180000|2024-09-24 23:39:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727221190000|2024-09-24 23:39:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727221210000|2024-09-24 23:40:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727221440000|2024-09-24 23:44:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727221450000|2024-09-24 23:44:10|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727221480000|2024-09-24 23:44:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727221500000|2024-09-24 23:45:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221540000|2024-09-24 23:45:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221560000|2024-09-24 23:46:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727221620000|2024-09-24 23:47:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727221630000|2024-09-24 23:47:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1727221650000|2024-09-24 23:47:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727221660000|2024-09-24 23:47:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727221670000|2024-09-24 23:47:50|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727221680000|2024-09-24 23:48:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221690000|2024-09-24 23:48:10|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727221720000|2024-09-24 23:48:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727221750000|2024-09-24 23:49:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221770000|2024-09-24 23:49:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221800000|2024-09-24 23:50:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221810000|2024-09-24 23:50:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727221830000|2024-09-24 23:50:30|52.8|52.5|52.81|52.51|52.82|52.52|52.8|52.5|8
1727221840000|2024-09-24 23:50:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221850000|2024-09-24 23:50:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221860000|2024-09-24 23:51:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|10
1727221870000|2024-09-24 23:51:10|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1727221880000|2024-09-24 23:51:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221890000|2024-09-24 23:51:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727221900000|2024-09-24 23:51:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1727221910000|2024-09-24 23:51:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727221920000|2024-09-24 23:52:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727221930000|2024-09-24 23:52:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727221940000|2024-09-24 23:52:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727221980000|2024-09-24 23:53:00|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|8
1727222000000|2024-09-24 23:53:20|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|5
1727222020000|2024-09-24 23:53:40|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727222030000|2024-09-24 23:53:50|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|4
1727222040000|2024-09-24 23:54:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|5
1727222050000|2024-09-24 23:54:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|6
1727222070000|2024-09-24 23:54:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727222090000|2024-09-24 23:54:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727222100000|2024-09-24 23:55:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|4
1727222110000|2024-09-24 23:55:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222120000|2024-09-24 23:55:20|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727222130000|2024-09-24 23:55:30|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727222140000|2024-09-24 23:55:40|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|9
1727222150000|2024-09-24 23:55:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|8
1727222160000|2024-09-24 23:56:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727222180000|2024-09-24 23:56:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727222190000|2024-09-24 23:56:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727222200000|2024-09-24 23:56:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222220000|2024-09-24 23:57:00|52.82|52.52|52.83|52.53|52.83|52.53|52.81|52.51|6
1727222230000|2024-09-24 23:57:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|7
1727222240000|2024-09-24 23:57:20|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|5
1727222270000|2024-09-24 23:57:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727222280000|2024-09-24 23:58:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727222330000|2024-09-24 23:58:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222340000|2024-09-24 23:59:00|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727222350000|2024-09-24 23:59:10|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1727222360000|2024-09-24 23:59:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222390000|2024-09-24 23:59:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727222410000|2024-09-25 00:00:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222420000|2024-09-25 00:00:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727222450000|2024-09-25 00:00:50|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|5
1727222460000|2024-09-25 00:01:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222470000|2024-09-25 00:01:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222480000|2024-09-25 00:01:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222490000|2024-09-25 00:01:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727222500000|2024-09-25 00:01:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222520000|2024-09-25 00:02:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727222530000|2024-09-25 00:02:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727222540000|2024-09-25 00:02:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727222570000|2024-09-25 00:02:50|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727222580000|2024-09-25 00:03:00|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727222590000|2024-09-25 00:03:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727222600000|2024-09-25 00:03:20|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727222610000|2024-09-25 00:03:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727222620000|2024-09-25 00:03:40|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|3
1727222630000|2024-09-25 00:03:50|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|6
1727222640000|2024-09-25 00:04:00|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1727222700000|2024-09-25 00:05:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727222710000|2024-09-25 00:05:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727222770000|2024-09-25 00:06:10|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727222780000|2024-09-25 00:06:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727222790000|2024-09-25 00:06:30|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|3
1727222800000|2024-09-25 00:06:40|52.73|52.43|52.78|52.48|52.78|52.48|52.73|52.43|3
1727222810000|2024-09-25 00:06:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727222820000|2024-09-25 00:07:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727222830000|2024-09-25 00:07:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727222850000|2024-09-25 00:07:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727222860000|2024-09-25 00:07:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727222870000|2024-09-25 00:07:50|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727222880000|2024-09-25 00:08:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|2
1727222890000|2024-09-25 00:08:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727222900000|2024-09-25 00:08:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1727222910000|2024-09-25 00:08:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727222920000|2024-09-25 00:08:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727222930000|2024-09-25 00:08:50|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|5
1727222940000|2024-09-25 00:09:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727222960000|2024-09-25 00:09:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727222980000|2024-09-25 00:09:40|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|5
1727222990000|2024-09-25 00:09:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727223000000|2024-09-25 00:10:00|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|5
1727223030000|2024-09-25 00:10:30|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727223040000|2024-09-25 00:10:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727223050000|2024-09-25 00:10:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727223060000|2024-09-25 00:11:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727223070000|2024-09-25 00:11:10|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223080000|2024-09-25 00:11:20|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727223100000|2024-09-25 00:11:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223120000|2024-09-25 00:12:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727223130000|2024-09-25 00:12:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223140000|2024-09-25 00:12:20|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223180000|2024-09-25 00:13:00|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727223210000|2024-09-25 00:13:30|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727223230000|2024-09-25 00:13:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727223240000|2024-09-25 00:14:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727223250000|2024-09-25 00:14:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727223280000|2024-09-25 00:14:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727223300000|2024-09-25 00:15:00|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|4
1727223310000|2024-09-25 00:15:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727223320000|2024-09-25 00:15:20|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727223330000|2024-09-25 00:15:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727223360000|2024-09-25 00:16:00|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1727223370000|2024-09-25 00:16:10|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727223380000|2024-09-25 00:16:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|4
1727223390000|2024-09-25 00:16:30|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727223410000|2024-09-25 00:16:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1727223420000|2024-09-25 00:17:00|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1727223430000|2024-09-25 00:17:10|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1727223460000|2024-09-25 00:17:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727223470000|2024-09-25 00:17:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1727223480000|2024-09-25 00:18:00|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|2
1727223490000|2024-09-25 00:18:10|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727223500000|2024-09-25 00:18:20|52.71|52.41|52.68|52.38|52.71|52.41|52.68|52.38|10
1727223520000|2024-09-25 00:18:40|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727223530000|2024-09-25 00:18:50|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|8
1727223660000|2024-09-25 00:21:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727223670000|2024-09-25 00:21:10|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|5
1727223680000|2024-09-25 00:21:20|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|3
1727223690000|2024-09-25 00:21:30|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|8
1727223710000|2024-09-25 00:21:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727223730000|2024-09-25 00:22:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727223740000|2024-09-25 00:22:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727223770000|2024-09-25 00:22:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727223780000|2024-09-25 00:23:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727223820000|2024-09-25 00:23:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727223840000|2024-09-25 00:24:00|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727223890000|2024-09-25 00:24:50|52.74|52.44|52.8|52.5|52.8|52.5|52.74|52.44|4
1727223900000|2024-09-25 00:25:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727223910000|2024-09-25 00:25:10|52.82|52.52|52.86|52.56|52.86|52.56|52.82|52.52|3
1727223920000|2024-09-25 00:25:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727223930000|2024-09-25 00:25:30|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727223940000|2024-09-25 00:25:40|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727223950000|2024-09-25 00:25:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727223960000|2024-09-25 00:26:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727223970000|2024-09-25 00:26:10|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1727223990000|2024-09-25 00:26:30|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727224000000|2024-09-25 00:26:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727224020000|2024-09-25 00:27:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727224040000|2024-09-25 00:27:20|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|3
1727224180000|2024-09-25 00:29:40|52.86|52.56|52.89|52.59|52.89|52.59|52.86|52.56|2
1727224200000|2024-09-25 00:30:00|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727224210000|2024-09-25 00:30:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727224220000|2024-09-25 00:30:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727224240000|2024-09-25 00:30:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727224250000|2024-09-25 00:30:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1727224260000|2024-09-25 00:31:00|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|5
1727224270000|2024-09-25 00:31:10|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1727224280000|2024-09-25 00:31:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727224290000|2024-09-25 00:31:30|52.93|52.63|52.98|52.68|52.99|52.69|52.93|52.63|7
1727224300000|2024-09-25 00:31:40|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727224310000|2024-09-25 00:31:50|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727224320000|2024-09-25 00:32:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727224330000|2024-09-25 00:32:10|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727224340000|2024-09-25 00:32:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727224350000|2024-09-25 00:32:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727224360000|2024-09-25 00:32:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727224370000|2024-09-25 00:32:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727224380000|2024-09-25 00:33:00|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|4
1727224390000|2024-09-25 00:33:10|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727224420000|2024-09-25 00:33:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224430000|2024-09-25 00:33:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224440000|2024-09-25 00:34:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1727224450000|2024-09-25 00:34:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727224460000|2024-09-25 00:34:20|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1727224480000|2024-09-25 00:34:40|52.98|52.68|53|52.7|53|52.7|52.98|52.68|3
1727224520000|2024-09-25 00:35:20|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727224540000|2024-09-25 00:35:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224550000|2024-09-25 00:35:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224560000|2024-09-25 00:36:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727224570000|2024-09-25 00:36:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224580000|2024-09-25 00:36:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224600000|2024-09-25 00:36:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224610000|2024-09-25 00:36:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224620000|2024-09-25 00:37:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727224630000|2024-09-25 00:37:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727224680000|2024-09-25 00:38:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727224690000|2024-09-25 00:38:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727224710000|2024-09-25 00:38:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727224720000|2024-09-25 00:38:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727224760000|2024-09-25 00:39:20|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727224770000|2024-09-25 00:39:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727224780000|2024-09-25 00:39:40|53.03|52.73|53.07|52.77|53.07|52.77|53.03|52.73|7
1727224800000|2024-09-25 00:40:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727224810000|2024-09-25 00:40:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727224820000|2024-09-25 00:40:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727224830000|2024-09-25 00:40:30|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|4
1727224840000|2024-09-25 00:40:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727224850000|2024-09-25 00:40:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727224860000|2024-09-25 00:41:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|4
1727224870000|2024-09-25 00:41:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727224900000|2024-09-25 00:41:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727224910000|2024-09-25 00:41:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727224920000|2024-09-25 00:42:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727224930000|2024-09-25 00:42:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727224960000|2024-09-25 00:42:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727224970000|2024-09-25 00:42:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727224990000|2024-09-25 00:43:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727225040000|2024-09-25 00:44:00|53.08|52.78|53.12|52.82|53.14|52.84|53.08|52.78|10
1727225050000|2024-09-25 00:44:10|53.11|52.81|53.1|52.8|53.12|52.82|53.1|52.8|4
1727225070000|2024-09-25 00:44:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727225080000|2024-09-25 00:44:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|8
1727225090000|2024-09-25 00:44:50|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|4
1727225110000|2024-09-25 00:45:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727225130000|2024-09-25 00:45:30|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|7
1727225140000|2024-09-25 00:45:40|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1727225160000|2024-09-25 00:46:00|53.08|52.78|53.09|52.79|53.11|52.81|53.08|52.78|5
1727225180000|2024-09-25 00:46:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727225220000|2024-09-25 00:47:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225230000|2024-09-25 00:47:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727225260000|2024-09-25 00:47:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225290000|2024-09-25 00:48:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727225310000|2024-09-25 00:48:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727225330000|2024-09-25 00:48:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225340000|2024-09-25 00:49:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727225390000|2024-09-25 00:49:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727225420000|2024-09-25 00:50:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727225430000|2024-09-25 00:50:30|53.07|52.77|53.01|52.71|53.07|52.77|53|52.7|3
1727225440000|2024-09-25 00:50:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727225460000|2024-09-25 00:51:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727225480000|2024-09-25 00:51:20|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|5
1727225610000|2024-09-25 00:53:30|52.91|52.61|52.82|52.52|52.92|52.62|52.81|52.51|11
1727225620000|2024-09-25 00:53:40|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|14
1727225630000|2024-09-25 00:53:50|52.85|52.55|52.87|52.57|52.88|52.58|52.84|52.54|16
1727225640000|2024-09-25 00:54:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|6
1727225650000|2024-09-25 00:54:10|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|10
1727225660000|2024-09-25 00:54:20|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|4
1727225670000|2024-09-25 00:54:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727225680000|2024-09-25 00:54:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727225690000|2024-09-25 00:54:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727225710000|2024-09-25 00:55:10|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|5
1727225720000|2024-09-25 00:55:20|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|4
1727225730000|2024-09-25 00:55:30|52.85|52.55|52.88|52.58|52.88|52.58|52.84|52.54|6
1727225740000|2024-09-25 00:55:40|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727225760000|2024-09-25 00:56:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727225770000|2024-09-25 00:56:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727225800000|2024-09-25 00:56:40|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727225810000|2024-09-25 00:56:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727225830000|2024-09-25 00:57:10|52.92|52.62|52.93|52.63|52.94|52.64|52.92|52.62|4
1727225840000|2024-09-25 00:57:20|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727225850000|2024-09-25 00:57:30|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727225860000|2024-09-25 00:57:40|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1727225890000|2024-09-25 00:58:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727225920000|2024-09-25 00:58:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727225930000|2024-09-25 00:58:50|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727225940000|2024-09-25 00:59:00|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727225950000|2024-09-25 00:59:10|52.92|52.62|52.95|52.65|52.95|52.65|52.92|52.62|6
1727225960000|2024-09-25 00:59:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727225970000|2024-09-25 00:59:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727225980000|2024-09-25 00:59:40|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727225990000|2024-09-25 00:59:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727226000000|2024-09-25 01:00:00|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|3
1727226010000|2024-09-25 01:00:10|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727226020000|2024-09-25 01:00:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|5
1727226030000|2024-09-25 01:00:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226040000|2024-09-25 01:00:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727226060000|2024-09-25 01:01:00|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|2
1727226070000|2024-09-25 01:01:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727226080000|2024-09-25 01:01:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226100000|2024-09-25 01:01:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226120000|2024-09-25 01:02:00|52.91|52.61|52.91|52.61|52.91|52.61|52.9|52.6|3
1727226130000|2024-09-25 01:02:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727226150000|2024-09-25 01:02:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727226160000|2024-09-25 01:02:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226180000|2024-09-25 01:03:00|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727226190000|2024-09-25 01:03:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727226260000|2024-09-25 01:04:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727226270000|2024-09-25 01:04:30|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|4
1727226280000|2024-09-25 01:04:40|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727226300000|2024-09-25 01:05:00|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727226310000|2024-09-25 01:05:10|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|3
1727226360000|2024-09-25 01:06:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727226370000|2024-09-25 01:06:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|4
1727226390000|2024-09-25 01:06:30|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1727226400000|2024-09-25 01:06:40|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|6
1727226410000|2024-09-25 01:06:50|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727226420000|2024-09-25 01:07:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727226430000|2024-09-25 01:07:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727226440000|2024-09-25 01:07:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727226470000|2024-09-25 01:07:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226480000|2024-09-25 01:08:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727226490000|2024-09-25 01:08:10|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727226500000|2024-09-25 01:08:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|10
1727226510000|2024-09-25 01:08:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727226540000|2024-09-25 01:09:00|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|3
1727226570000|2024-09-25 01:09:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226580000|2024-09-25 01:09:40|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727226620000|2024-09-25 01:10:20|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1727226630000|2024-09-25 01:10:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727226640000|2024-09-25 01:10:40|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727226650000|2024-09-25 01:10:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727226660000|2024-09-25 01:11:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727226690000|2024-09-25 01:11:30|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727226700000|2024-09-25 01:11:40|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727226710000|2024-09-25 01:11:50|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|3
1727226720000|2024-09-25 01:12:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727226840000|2024-09-25 01:14:00|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727226860000|2024-09-25 01:14:20|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|2
1727226870000|2024-09-25 01:14:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727226890000|2024-09-25 01:14:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727226910000|2024-09-25 01:15:10|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|3
1727226930000|2024-09-25 01:15:30|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727226940000|2024-09-25 01:15:40|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|7
1727226950000|2024-09-25 01:15:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727226980000|2024-09-25 01:16:20|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727226990000|2024-09-25 01:16:30|53.06|52.76|53.05|52.75|53.07|52.77|53.05|52.75|8
1727227000000|2024-09-25 01:16:40|53.04|52.74|53.02|52.72|53.04|52.74|53.02|52.72|2
1727227020000|2024-09-25 01:17:00|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1727227030000|2024-09-25 01:17:10|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727227040000|2024-09-25 01:17:20|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|3
1727227060000|2024-09-25 01:17:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727227070000|2024-09-25 01:17:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227120000|2024-09-25 01:18:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227130000|2024-09-25 01:18:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227160000|2024-09-25 01:19:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227190000|2024-09-25 01:19:50|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727227210000|2024-09-25 01:20:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727227220000|2024-09-25 01:20:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727227230000|2024-09-25 01:20:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727227240000|2024-09-25 01:20:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727227250000|2024-09-25 01:20:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727227260000|2024-09-25 01:21:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727227290000|2024-09-25 01:21:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727227300000|2024-09-25 01:21:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727227310000|2024-09-25 01:21:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727227330000|2024-09-25 01:22:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727227340000|2024-09-25 01:22:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727227350000|2024-09-25 01:22:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227360000|2024-09-25 01:22:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727227380000|2024-09-25 01:23:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227400000|2024-09-25 01:23:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727227410000|2024-09-25 01:23:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727227420000|2024-09-25 01:23:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727227430000|2024-09-25 01:23:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727227470000|2024-09-25 01:24:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727227480000|2024-09-25 01:24:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727227500000|2024-09-25 01:25:00|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|2
1727227510000|2024-09-25 01:25:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727227520000|2024-09-25 01:25:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727227530000|2024-09-25 01:25:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727227540000|2024-09-25 01:25:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727227560000|2024-09-25 01:26:00|53.12|52.82|53.29|52.99|53.29|52.99|53.12|52.82|9
1727227570000|2024-09-25 01:26:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727227580000|2024-09-25 01:26:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727227610000|2024-09-25 01:26:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727227620000|2024-09-25 01:27:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727227630000|2024-09-25 01:27:10|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727227640000|2024-09-25 01:27:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727227650000|2024-09-25 01:27:30|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|4
1727227670000|2024-09-25 01:27:50|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727227680000|2024-09-25 01:28:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727227700000|2024-09-25 01:28:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727227710000|2024-09-25 01:28:30|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727227730000|2024-09-25 01:28:50|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|5
1727227770000|2024-09-25 01:29:30|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|4
1727227800000|2024-09-25 01:30:00|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727227820000|2024-09-25 01:30:20|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727227830000|2024-09-25 01:30:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727227840000|2024-09-25 01:30:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727227850000|2024-09-25 01:30:50|53.26|52.96|53.3|53|53.3|53|53.26|52.96|5
1727227860000|2024-09-25 01:31:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727227890000|2024-09-25 01:31:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227910000|2024-09-25 01:31:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727227920000|2024-09-25 01:32:00|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|4
1727227930000|2024-09-25 01:32:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227950000|2024-09-25 01:32:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727227960000|2024-09-25 01:32:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727227970000|2024-09-25 01:32:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727227980000|2024-09-25 01:33:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727228000000|2024-09-25 01:33:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727228010000|2024-09-25 01:33:30|53.27|52.97|53.22|52.92|53.27|52.97|53.22|52.92|3
1727228040000|2024-09-25 01:34:00|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|3
1727228200000|2024-09-25 01:36:40|53.27|52.97|53.33|53.03|53.33|53.03|53.27|52.97|6
1727228230000|2024-09-25 01:37:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727228690000|2024-09-25 01:44:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727228700000|2024-09-25 01:45:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727228720000|2024-09-25 01:45:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727228730000|2024-09-25 01:45:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727228740000|2024-09-25 01:45:40|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727228750000|2024-09-25 01:45:50|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727228760000|2024-09-25 01:46:00|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727228770000|2024-09-25 01:46:10|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1727228780000|2024-09-25 01:46:20|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1727228790000|2024-09-25 01:46:30|53.11|52.81|53.13|52.83|53.14|52.84|53.11|52.81|5
1727228800000|2024-09-25 01:46:40|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|4
1727228810000|2024-09-25 01:46:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727228830000|2024-09-25 01:47:10|53.13|52.83|53.14|52.84|53.16|52.86|53.13|52.83|5
1727228840000|2024-09-25 01:47:20|53.15|52.85|53.18|52.88|53.19|52.89|53.15|52.85|5
1727228850000|2024-09-25 01:47:30|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|4
1727228880000|2024-09-25 01:48:00|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727228890000|2024-09-25 01:48:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727229450000|2024-09-25 01:57:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229460000|2024-09-25 01:57:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229470000|2024-09-25 01:57:50|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727229480000|2024-09-25 01:58:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229490000|2024-09-25 01:58:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229500000|2024-09-25 01:58:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229520000|2024-09-25 01:58:40|53.24|52.94|53.23|52.93|53.24|52.94|53.22|52.92|4
1727229530000|2024-09-25 01:58:50|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229540000|2024-09-25 01:59:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229550000|2024-09-25 01:59:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727229570000|2024-09-25 01:59:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229580000|2024-09-25 01:59:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229590000|2024-09-25 01:59:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727229600000|2024-09-25 02:00:00|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229610000|2024-09-25 02:00:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229630000|2024-09-25 02:00:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229640000|2024-09-25 02:00:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727229680000|2024-09-25 02:01:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727229690000|2024-09-25 02:01:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229720000|2024-09-25 02:02:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229760000|2024-09-25 02:02:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727229770000|2024-09-25 02:02:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727229800000|2024-09-25 02:03:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727229820000|2024-09-25 02:03:40|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727229840000|2024-09-25 02:04:00|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229850000|2024-09-25 02:04:10|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727229860000|2024-09-25 02:04:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229870000|2024-09-25 02:04:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727229880000|2024-09-25 02:04:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727229890000|2024-09-25 02:04:50|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|3
1727229900000|2024-09-25 02:05:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727229910000|2024-09-25 02:05:10|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727229920000|2024-09-25 02:05:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727229940000|2024-09-25 02:05:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727229950000|2024-09-25 02:05:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230000000|2024-09-25 02:06:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230010000|2024-09-25 02:06:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230020000|2024-09-25 02:07:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230030000|2024-09-25 02:07:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230040000|2024-09-25 02:07:20|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1727230120000|2024-09-25 02:08:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230140000|2024-09-25 02:09:00|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|2
1727230150000|2024-09-25 02:09:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230160000|2024-09-25 02:09:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230200000|2024-09-25 02:10:00|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|3
1727230220000|2024-09-25 02:10:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230230000|2024-09-25 02:10:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230240000|2024-09-25 02:10:40|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|4
1727230260000|2024-09-25 02:11:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230270000|2024-09-25 02:11:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230290000|2024-09-25 02:11:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230310000|2024-09-25 02:11:50|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727230330000|2024-09-25 02:12:10|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727230340000|2024-09-25 02:12:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230350000|2024-09-25 02:12:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230360000|2024-09-25 02:12:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230380000|2024-09-25 02:13:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727230390000|2024-09-25 02:13:10|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230400000|2024-09-25 02:13:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727230420000|2024-09-25 02:13:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727230440000|2024-09-25 02:14:00|53.18|52.88|53.21|52.91|53.21|52.91|53.18|52.88|4
1727230460000|2024-09-25 02:14:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230470000|2024-09-25 02:14:30|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727230510000|2024-09-25 02:15:10|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230520000|2024-09-25 02:15:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727230530000|2024-09-25 02:15:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727230540000|2024-09-25 02:15:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727230550000|2024-09-25 02:15:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727230620000|2024-09-25 02:17:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727230630000|2024-09-25 02:17:10|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|3
1727230640000|2024-09-25 02:17:20|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727230660000|2024-09-25 02:17:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727230680000|2024-09-25 02:18:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230690000|2024-09-25 02:18:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727230710000|2024-09-25 02:18:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727230730000|2024-09-25 02:18:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727230740000|2024-09-25 02:19:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230760000|2024-09-25 02:19:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727230790000|2024-09-25 02:19:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230800000|2024-09-25 02:20:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727230880000|2024-09-25 02:21:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727230890000|2024-09-25 02:21:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727230900000|2024-09-25 02:21:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727230930000|2024-09-25 02:22:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727230940000|2024-09-25 02:22:20|53.28|52.98|53.31|53.01|53.31|53.01|53.28|52.98|3
1727230960000|2024-09-25 02:22:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727230980000|2024-09-25 02:23:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231050000|2024-09-25 02:24:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231080000|2024-09-25 02:24:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231090000|2024-09-25 02:24:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231130000|2024-09-25 02:25:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231200000|2024-09-25 02:26:40|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|5
1727231210000|2024-09-25 02:26:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|8
1727231260000|2024-09-25 02:27:40|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|4
1727231270000|2024-09-25 02:27:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727231300000|2024-09-25 02:28:20|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231310000|2024-09-25 02:28:30|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727231340000|2024-09-25 02:29:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231370000|2024-09-25 02:29:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231380000|2024-09-25 02:29:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727231390000|2024-09-25 02:29:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727231400000|2024-09-25 02:30:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727231430000|2024-09-25 02:30:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231440000|2024-09-25 02:30:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231450000|2024-09-25 02:30:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727231460000|2024-09-25 02:31:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727231470000|2024-09-25 02:31:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727231480000|2024-09-25 02:31:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231510000|2024-09-25 02:31:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231550000|2024-09-25 02:32:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231640000|2024-09-25 02:34:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231660000|2024-09-25 02:34:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727231690000|2024-09-25 02:34:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231700000|2024-09-25 02:35:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231710000|2024-09-25 02:35:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231740000|2024-09-25 02:35:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727231760000|2024-09-25 02:36:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1727231820000|2024-09-25 02:37:00|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|2
1727231830000|2024-09-25 02:37:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727231840000|2024-09-25 02:37:20|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231860000|2024-09-25 02:37:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727231870000|2024-09-25 02:37:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727231880000|2024-09-25 02:38:00|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231910000|2024-09-25 02:38:30|53.35|53.05|53.37|53.07|53.38|53.08|53.35|53.05|4
1727231930000|2024-09-25 02:38:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727231940000|2024-09-25 02:39:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727231950000|2024-09-25 02:39:10|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727231960000|2024-09-25 02:39:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232000000|2024-09-25 02:40:00|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|4
1727232010000|2024-09-25 02:40:10|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|4
1727232030000|2024-09-25 02:40:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727232080000|2024-09-25 02:41:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727232090000|2024-09-25 02:41:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727232100000|2024-09-25 02:41:40|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|3
1727232120000|2024-09-25 02:42:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727232150000|2024-09-25 02:42:30|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727232190000|2024-09-25 02:43:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232210000|2024-09-25 02:43:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232230000|2024-09-25 02:43:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232240000|2024-09-25 02:44:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232250000|2024-09-25 02:44:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232260000|2024-09-25 02:44:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727232270000|2024-09-25 02:44:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727232280000|2024-09-25 02:44:40|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727232360000|2024-09-25 02:46:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727232390000|2024-09-25 02:46:30|53.36|53.06|53.38|53.08|53.39|53.09|53.36|53.06|3
1727232400000|2024-09-25 02:46:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727232410000|2024-09-25 02:46:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727232480000|2024-09-25 02:48:00|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727232520000|2024-09-25 02:48:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232530000|2024-09-25 02:48:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232540000|2024-09-25 02:49:00|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232550000|2024-09-25 02:49:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232570000|2024-09-25 02:49:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727232580000|2024-09-25 02:49:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727232590000|2024-09-25 02:49:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727232610000|2024-09-25 02:50:10|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727232640000|2024-09-25 02:50:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727232650000|2024-09-25 02:50:50|53.31|53.01|53.33|53.03|53.33|53.03|53.3|53|3
1727232660000|2024-09-25 02:51:00|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|6
1727232670000|2024-09-25 02:51:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727232680000|2024-09-25 02:51:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232690000|2024-09-25 02:51:30|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727232710000|2024-09-25 02:51:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727232720000|2024-09-25 02:52:00|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727232730000|2024-09-25 02:52:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232740000|2024-09-25 02:52:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727232750000|2024-09-25 02:52:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727232790000|2024-09-25 02:53:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232820000|2024-09-25 02:53:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232830000|2024-09-25 02:53:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232840000|2024-09-25 02:54:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232890000|2024-09-25 02:54:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232900000|2024-09-25 02:55:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727232910000|2024-09-25 02:55:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727232930000|2024-09-25 02:55:30|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|5
1727233100000|2024-09-25 02:58:20|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727233120000|2024-09-25 02:58:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727233230000|2024-09-25 03:00:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727233270000|2024-09-25 03:01:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727233290000|2024-09-25 03:01:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727233300000|2024-09-25 03:01:40|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727233310000|2024-09-25 03:01:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727233320000|2024-09-25 03:02:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|2
1727233330000|2024-09-25 03:02:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727233350000|2024-09-25 03:02:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727233360000|2024-09-25 03:02:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|4
1727233370000|2024-09-25 03:02:50|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727233380000|2024-09-25 03:03:00|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|3
1727233420000|2024-09-25 03:03:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727233550000|2024-09-25 03:05:50|53.18|52.88|53.16|52.86|53.18|52.88|53.15|52.85|3
1727233640000|2024-09-25 03:07:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727233660000|2024-09-25 03:07:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233670000|2024-09-25 03:07:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727233680000|2024-09-25 03:08:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727233700000|2024-09-25 03:08:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727233710000|2024-09-25 03:08:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727233730000|2024-09-25 03:08:50|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727233740000|2024-09-25 03:09:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727233750000|2024-09-25 03:09:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727233770000|2024-09-25 03:09:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727233800000|2024-09-25 03:10:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727233820000|2024-09-25 03:10:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727233830000|2024-09-25 03:10:30|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|5
1727233840000|2024-09-25 03:10:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233860000|2024-09-25 03:11:00|53.12|52.82|53.09|52.79|53.13|52.83|53.09|52.79|5
1727233870000|2024-09-25 03:11:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727233880000|2024-09-25 03:11:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727233890000|2024-09-25 03:11:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727233900000|2024-09-25 03:11:40|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727233910000|2024-09-25 03:11:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727233920000|2024-09-25 03:12:00|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727233930000|2024-09-25 03:12:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727233990000|2024-09-25 03:13:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234000000|2024-09-25 03:13:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727234010000|2024-09-25 03:13:30|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|4
1727234030000|2024-09-25 03:13:50|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|3
1727234050000|2024-09-25 03:14:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727234060000|2024-09-25 03:14:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727234080000|2024-09-25 03:14:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727234100000|2024-09-25 03:15:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727234110000|2024-09-25 03:15:10|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|4
1727234290000|2024-09-25 03:18:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727234300000|2024-09-25 03:18:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727234320000|2024-09-25 03:18:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234330000|2024-09-25 03:18:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234340000|2024-09-25 03:19:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234380000|2024-09-25 03:19:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727234420000|2024-09-25 03:20:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234430000|2024-09-25 03:20:30|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|4
1727234440000|2024-09-25 03:20:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727234450000|2024-09-25 03:20:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727234460000|2024-09-25 03:21:00|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|5
1727234470000|2024-09-25 03:21:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727234480000|2024-09-25 03:21:20|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|7
1727234490000|2024-09-25 03:21:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727234500000|2024-09-25 03:21:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727234520000|2024-09-25 03:22:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234550000|2024-09-25 03:22:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727234580000|2024-09-25 03:23:00|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727234590000|2024-09-25 03:23:10|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1727234660000|2024-09-25 03:24:20|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727234700000|2024-09-25 03:25:00|53.04|52.74|53.02|52.72|53.04|52.74|53.02|52.72|3
1727234720000|2024-09-25 03:25:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727234730000|2024-09-25 03:25:30|53.01|52.71|53|52.7|53.01|52.71|52.99|52.69|3
1727234760000|2024-09-25 03:26:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727234770000|2024-09-25 03:26:10|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727234790000|2024-09-25 03:26:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727234830000|2024-09-25 03:27:10|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727234840000|2024-09-25 03:27:20|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1727234850000|2024-09-25 03:27:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234870000|2024-09-25 03:27:50|53.03|52.73|53.04|52.74|53.04|52.74|53.02|52.72|4
1727234880000|2024-09-25 03:28:00|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|5
1727234900000|2024-09-25 03:28:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727234910000|2024-09-25 03:28:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727234930000|2024-09-25 03:28:50|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|5
1727234940000|2024-09-25 03:29:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727234970000|2024-09-25 03:29:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727234990000|2024-09-25 03:29:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235000000|2024-09-25 03:30:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235050000|2024-09-25 03:30:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235060000|2024-09-25 03:31:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235070000|2024-09-25 03:31:10|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727235100000|2024-09-25 03:31:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727235120000|2024-09-25 03:32:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235130000|2024-09-25 03:32:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727235140000|2024-09-25 03:32:20|53.04|52.74|53|52.7|53.04|52.74|53|52.7|3
1727235180000|2024-09-25 03:33:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727235220000|2024-09-25 03:33:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727235240000|2024-09-25 03:34:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727235250000|2024-09-25 03:34:10|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|2
1727235270000|2024-09-25 03:34:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235310000|2024-09-25 03:35:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727235320000|2024-09-25 03:35:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727235360000|2024-09-25 03:36:00|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|6
1727235370000|2024-09-25 03:36:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235380000|2024-09-25 03:36:20|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|5
1727235390000|2024-09-25 03:36:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|10
1727235400000|2024-09-25 03:36:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727235410000|2024-09-25 03:36:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235420000|2024-09-25 03:37:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727235430000|2024-09-25 03:37:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235450000|2024-09-25 03:37:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727235460000|2024-09-25 03:37:40|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727235470000|2024-09-25 03:37:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727235700000|2024-09-25 03:41:40|53.09|52.79|53.05|52.75|53.09|52.79|53.05|52.75|3
1727235710000|2024-09-25 03:41:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235720000|2024-09-25 03:42:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727235740000|2024-09-25 03:42:20|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|3
1727235770000|2024-09-25 03:42:50|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727235800000|2024-09-25 03:43:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727235830000|2024-09-25 03:43:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727235840000|2024-09-25 03:44:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727235850000|2024-09-25 03:44:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727235860000|2024-09-25 03:44:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727235900000|2024-09-25 03:45:00|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|6
1727235910000|2024-09-25 03:45:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727235920000|2024-09-25 03:45:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727236200000|2024-09-25 03:50:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|8
1727236210000|2024-09-25 03:50:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727236220000|2024-09-25 03:50:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727236260000|2024-09-25 03:51:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727236310000|2024-09-25 03:51:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727236330000|2024-09-25 03:52:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727236350000|2024-09-25 03:52:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727236370000|2024-09-25 03:52:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727236400000|2024-09-25 03:53:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727236410000|2024-09-25 03:53:30|53.03|52.73|53.04|52.74|53.05|52.75|53.02|52.72|5
1727236420000|2024-09-25 03:53:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727236430000|2024-09-25 03:53:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727236440000|2024-09-25 03:54:00|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1727236450000|2024-09-25 03:54:10|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|7
1727236460000|2024-09-25 03:54:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727236470000|2024-09-25 03:54:30|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727236480000|2024-09-25 03:54:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727236500000|2024-09-25 03:55:00|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|4
1727236510000|2024-09-25 03:55:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727236520000|2024-09-25 03:55:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727236540000|2024-09-25 03:55:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727236550000|2024-09-25 03:55:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727236560000|2024-09-25 03:56:00|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727236590000|2024-09-25 03:56:30|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|3
1727236620000|2024-09-25 03:57:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727236630000|2024-09-25 03:57:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727236650000|2024-09-25 03:57:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727236660000|2024-09-25 03:57:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727236670000|2024-09-25 03:57:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236680000|2024-09-25 03:58:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727236740000|2024-09-25 03:59:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727236750000|2024-09-25 03:59:10|53.17|52.87|53.18|52.88|53.19|52.89|53.17|52.87|5
1727236760000|2024-09-25 03:59:20|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727236770000|2024-09-25 03:59:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|8
1727236780000|2024-09-25 03:59:40|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|4
1727236800000|2024-09-25 04:00:00|53.19|52.89|53.17|52.87|53.19|52.89|53.17|52.87|7
1727236820000|2024-09-25 04:00:20|53.18|52.88|53.19|52.89|53.2|52.9|53.18|52.88|6
1727236830000|2024-09-25 04:00:30|53.2|52.9|53.21|52.91|53.21|52.91|53.19|52.89|12
1727236840000|2024-09-25 04:00:40|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|6
1727236850000|2024-09-25 04:00:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727236860000|2024-09-25 04:01:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727236880000|2024-09-25 04:01:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236890000|2024-09-25 04:01:30|53.15|52.85|53.19|52.89|53.2|52.9|53.15|52.85|6
1727236910000|2024-09-25 04:01:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727236950000|2024-09-25 04:02:30|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1727236980000|2024-09-25 04:03:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727236990000|2024-09-25 04:03:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727237000000|2024-09-25 04:03:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237020000|2024-09-25 04:03:40|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237040000|2024-09-25 04:04:00|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|3
1727237050000|2024-09-25 04:04:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727237060000|2024-09-25 04:04:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237070000|2024-09-25 04:04:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727237090000|2024-09-25 04:04:50|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727237100000|2024-09-25 04:05:00|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237110000|2024-09-25 04:05:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727237120000|2024-09-25 04:05:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727237160000|2024-09-25 04:06:00|53.15|52.85|53.15|52.85|53.15|52.85|53.14|52.84|3
1727237200000|2024-09-25 04:06:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727237310000|2024-09-25 04:08:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727237400000|2024-09-25 04:10:00|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|2
1727237410000|2024-09-25 04:10:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237420000|2024-09-25 04:10:20|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727237430000|2024-09-25 04:10:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237440000|2024-09-25 04:10:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727237460000|2024-09-25 04:11:00|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727237510000|2024-09-25 04:11:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727237530000|2024-09-25 04:12:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727237540000|2024-09-25 04:12:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727237620000|2024-09-25 04:13:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727237630000|2024-09-25 04:13:50|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|4
1727237680000|2024-09-25 04:14:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727237690000|2024-09-25 04:14:50|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|4
1727237700000|2024-09-25 04:15:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727237710000|2024-09-25 04:15:10|53.02|52.72|53.05|52.75|53.05|52.75|53.01|52.71|4
1727237720000|2024-09-25 04:15:20|53.06|52.76|53.02|52.72|53.06|52.76|53.02|52.72|2
1727237890000|2024-09-25 04:18:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727237900000|2024-09-25 04:18:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727237910000|2024-09-25 04:18:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727237930000|2024-09-25 04:18:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727237940000|2024-09-25 04:19:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727237950000|2024-09-25 04:19:10|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|3
1727237960000|2024-09-25 04:19:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727238020000|2024-09-25 04:20:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727238040000|2024-09-25 04:20:40|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727238050000|2024-09-25 04:20:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238060000|2024-09-25 04:21:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238080000|2024-09-25 04:21:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238090000|2024-09-25 04:21:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238100000|2024-09-25 04:21:40|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727238110000|2024-09-25 04:21:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727238120000|2024-09-25 04:22:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727238160000|2024-09-25 04:22:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727238170000|2024-09-25 04:22:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727238180000|2024-09-25 04:23:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727238190000|2024-09-25 04:23:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727238200000|2024-09-25 04:23:20|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727238220000|2024-09-25 04:23:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238260000|2024-09-25 04:24:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238380000|2024-09-25 04:26:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238390000|2024-09-25 04:26:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727238410000|2024-09-25 04:26:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727238440000|2024-09-25 04:27:20|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727238450000|2024-09-25 04:27:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727238480000|2024-09-25 04:28:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727238560000|2024-09-25 04:29:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727238570000|2024-09-25 04:29:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727238600000|2024-09-25 04:30:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727238620000|2024-09-25 04:30:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727238630000|2024-09-25 04:30:30|52.89|52.59|52.88|52.58|52.89|52.59|52.86|52.56|7
1727238670000|2024-09-25 04:31:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238690000|2024-09-25 04:31:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727238710000|2024-09-25 04:31:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727238730000|2024-09-25 04:32:10|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727238740000|2024-09-25 04:32:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727238760000|2024-09-25 04:32:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727238770000|2024-09-25 04:32:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727238780000|2024-09-25 04:33:00|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727238790000|2024-09-25 04:33:10|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|3
1727238800000|2024-09-25 04:33:20|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|4
1727238810000|2024-09-25 04:33:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727238850000|2024-09-25 04:34:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727238860000|2024-09-25 04:34:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727238870000|2024-09-25 04:34:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727238880000|2024-09-25 04:34:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727238900000|2024-09-25 04:35:00|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|5
1727238910000|2024-09-25 04:35:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727238930000|2024-09-25 04:35:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727238960000|2024-09-25 04:36:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727238990000|2024-09-25 04:36:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727239000000|2024-09-25 04:36:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727239020000|2024-09-25 04:37:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727239070000|2024-09-25 04:37:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727239080000|2024-09-25 04:38:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727239100000|2024-09-25 04:38:20|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727239110000|2024-09-25 04:38:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727239160000|2024-09-25 04:39:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239180000|2024-09-25 04:39:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239200000|2024-09-25 04:40:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239230000|2024-09-25 04:40:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727239240000|2024-09-25 04:40:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727239260000|2024-09-25 04:41:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239300000|2024-09-25 04:41:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727239340000|2024-09-25 04:42:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239380000|2024-09-25 04:43:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727239430000|2024-09-25 04:43:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727239450000|2024-09-25 04:44:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239460000|2024-09-25 04:44:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239520000|2024-09-25 04:45:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239530000|2024-09-25 04:45:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239540000|2024-09-25 04:45:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239610000|2024-09-25 04:46:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239620000|2024-09-25 04:47:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727239640000|2024-09-25 04:47:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239660000|2024-09-25 04:47:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239670000|2024-09-25 04:47:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239680000|2024-09-25 04:48:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239790000|2024-09-25 04:49:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727239820000|2024-09-25 04:50:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239870000|2024-09-25 04:51:10|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727239880000|2024-09-25 04:51:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727239940000|2024-09-25 04:52:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727239950000|2024-09-25 04:52:30|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727239990000|2024-09-25 04:53:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727240160000|2024-09-25 04:56:00|52.82|52.52|52.76|52.46|52.82|52.52|52.76|52.46|5
1727240190000|2024-09-25 04:56:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|6
1727240200000|2024-09-25 04:56:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727240210000|2024-09-25 04:56:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727240220000|2024-09-25 04:57:00|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|5
1727240240000|2024-09-25 04:57:20|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727240280000|2024-09-25 04:58:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240290000|2024-09-25 04:58:10|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727240300000|2024-09-25 04:58:20|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1727240330000|2024-09-25 04:58:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240340000|2024-09-25 04:59:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727240350000|2024-09-25 04:59:10|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|12
1727240360000|2024-09-25 04:59:20|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|5
1727240400000|2024-09-25 05:00:00|52.7|52.4|52.72|52.42|52.73|52.43|52.7|52.4|4
1727240420000|2024-09-25 05:00:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727240460000|2024-09-25 05:01:00|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727240490000|2024-09-25 05:01:30|52.73|52.43|52.75|52.45|52.77|52.47|52.73|52.43|6
1727240500000|2024-09-25 05:01:40|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727240520000|2024-09-25 05:02:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727240540000|2024-09-25 05:02:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727240550000|2024-09-25 05:02:30|52.8|52.5|52.76|52.46|52.8|52.5|52.76|52.46|5
1727240580000|2024-09-25 05:03:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727240590000|2024-09-25 05:03:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727240600000|2024-09-25 05:03:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727240630000|2024-09-25 05:03:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727240640000|2024-09-25 05:04:00|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727240650000|2024-09-25 05:04:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240670000|2024-09-25 05:04:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240690000|2024-09-25 05:04:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240700000|2024-09-25 05:05:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240740000|2024-09-25 05:05:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727240750000|2024-09-25 05:05:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727240770000|2024-09-25 05:06:10|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727240810000|2024-09-25 05:06:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727240830000|2024-09-25 05:07:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727240840000|2024-09-25 05:07:20|52.85|52.55|52.89|52.59|52.89|52.59|52.85|52.55|5
1727240890000|2024-09-25 05:08:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727240900000|2024-09-25 05:08:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727240920000|2024-09-25 05:08:40|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727240940000|2024-09-25 05:09:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727240950000|2024-09-25 05:09:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727240960000|2024-09-25 05:09:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727240980000|2024-09-25 05:09:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727240990000|2024-09-25 05:09:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727241000000|2024-09-25 05:10:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727241200000|2024-09-25 05:13:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727241210000|2024-09-25 05:13:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727241230000|2024-09-25 05:13:50|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727241240000|2024-09-25 05:14:00|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727241290000|2024-09-25 05:14:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727241300000|2024-09-25 05:15:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727241310000|2024-09-25 05:15:10|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1727241320000|2024-09-25 05:15:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727241330000|2024-09-25 05:15:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1727241340000|2024-09-25 05:15:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727241350000|2024-09-25 05:15:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727241370000|2024-09-25 05:16:10|52.82|52.52|52.83|52.53|52.85|52.55|52.82|52.52|5
1727241390000|2024-09-25 05:16:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727241400000|2024-09-25 05:16:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727241410000|2024-09-25 05:16:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727241420000|2024-09-25 05:17:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727241440000|2024-09-25 05:17:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727241470000|2024-09-25 05:17:50|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1727241480000|2024-09-25 05:18:00|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727241490000|2024-09-25 05:18:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727241530000|2024-09-25 05:18:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727241540000|2024-09-25 05:19:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727241560000|2024-09-25 05:19:20|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727241570000|2024-09-25 05:19:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727241600000|2024-09-25 05:20:00|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727241610000|2024-09-25 05:20:10|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727241630000|2024-09-25 05:20:30|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727241680000|2024-09-25 05:21:20|52.89|52.59|52.88|52.58|52.89|52.59|52.87|52.57|4
1727241690000|2024-09-25 05:21:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727241720000|2024-09-25 05:22:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727241750000|2024-09-25 05:22:30|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|2
1727241950000|2024-09-25 05:25:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727241970000|2024-09-25 05:26:10|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727242050000|2024-09-25 05:27:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727242090000|2024-09-25 05:28:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727242130000|2024-09-25 05:28:50|52.9|52.6|52.91|52.61|52.91|52.61|52.89|52.59|4
1727242160000|2024-09-25 05:29:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727242200000|2024-09-25 05:30:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727242220000|2024-09-25 05:30:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727242250000|2024-09-25 05:30:50|52.91|52.61|52.96|52.66|52.96|52.66|52.91|52.61|6
1727242260000|2024-09-25 05:31:00|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|5
1727242270000|2024-09-25 05:31:10|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1727242950000|2024-09-25 05:42:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727242980000|2024-09-25 05:43:00|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727242990000|2024-09-25 05:43:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727243000000|2024-09-25 05:43:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727243010000|2024-09-25 05:43:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727243110000|2024-09-25 05:45:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243150000|2024-09-25 05:45:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243160000|2024-09-25 05:46:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727243190000|2024-09-25 05:46:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727243210000|2024-09-25 05:46:50|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727243220000|2024-09-25 05:47:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727243230000|2024-09-25 05:47:10|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727243240000|2024-09-25 05:47:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243250000|2024-09-25 05:47:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243270000|2024-09-25 05:47:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243280000|2024-09-25 05:48:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243320000|2024-09-25 05:48:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243450000|2024-09-25 05:50:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727243470000|2024-09-25 05:51:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243500000|2024-09-25 05:51:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243560000|2024-09-25 05:52:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727243570000|2024-09-25 05:52:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727243580000|2024-09-25 05:53:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727243590000|2024-09-25 05:53:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727243720000|2024-09-25 05:55:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243740000|2024-09-25 05:55:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727243760000|2024-09-25 05:56:00|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|4
1727243770000|2024-09-25 05:56:10|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727243790000|2024-09-25 05:56:30|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727243950000|2024-09-25 05:59:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727243960000|2024-09-25 05:59:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727243970000|2024-09-25 05:59:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244010000|2024-09-25 06:00:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244030000|2024-09-25 06:00:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244100000|2024-09-25 06:01:40|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727244120000|2024-09-25 06:02:00|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|3
1727244150000|2024-09-25 06:02:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727244170000|2024-09-25 06:02:50|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|5
1727244180000|2024-09-25 06:03:00|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727244200000|2024-09-25 06:03:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244220000|2024-09-25 06:03:40|52.9|52.6|52.92|52.62|52.92|52.62|52.9|52.6|3
1727244240000|2024-09-25 06:04:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244250000|2024-09-25 06:04:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727244270000|2024-09-25 06:04:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244280000|2024-09-25 06:04:40|52.91|52.61|52.94|52.64|52.94|52.64|52.91|52.61|3
1727244350000|2024-09-25 06:05:50|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727244360000|2024-09-25 06:06:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727244440000|2024-09-25 06:07:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244450000|2024-09-25 06:07:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727244480000|2024-09-25 06:08:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727244490000|2024-09-25 06:08:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244510000|2024-09-25 06:08:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727244530000|2024-09-25 06:08:50|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727244550000|2024-09-25 06:09:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244560000|2024-09-25 06:09:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244570000|2024-09-25 06:09:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727244580000|2024-09-25 06:09:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244610000|2024-09-25 06:10:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244630000|2024-09-25 06:10:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244660000|2024-09-25 06:11:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244680000|2024-09-25 06:11:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244690000|2024-09-25 06:11:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727244700000|2024-09-25 06:11:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244740000|2024-09-25 06:12:20|52.95|52.65|52.92|52.62|52.95|52.65|52.92|52.62|3
1727244750000|2024-09-25 06:12:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244760000|2024-09-25 06:12:40|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727244780000|2024-09-25 06:13:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727244790000|2024-09-25 06:13:10|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|3
1727244830000|2024-09-25 06:13:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727244840000|2024-09-25 06:14:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727244860000|2024-09-25 06:14:20|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|2
1727244900000|2024-09-25 06:15:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244910000|2024-09-25 06:15:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727244920000|2024-09-25 06:15:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727244930000|2024-09-25 06:15:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727244960000|2024-09-25 06:16:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244970000|2024-09-25 06:16:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727244980000|2024-09-25 06:16:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727244990000|2024-09-25 06:16:30|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727245000000|2024-09-25 06:16:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727245010000|2024-09-25 06:16:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727245020000|2024-09-25 06:17:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727245030000|2024-09-25 06:17:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727245040000|2024-09-25 06:17:20|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727245050000|2024-09-25 06:17:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727245070000|2024-09-25 06:17:50|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727245080000|2024-09-25 06:18:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727245100000|2024-09-25 06:18:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245110000|2024-09-25 06:18:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245120000|2024-09-25 06:18:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245130000|2024-09-25 06:18:50|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|7
1727245150000|2024-09-25 06:19:10|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727245160000|2024-09-25 06:19:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727245180000|2024-09-25 06:19:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727245210000|2024-09-25 06:20:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245230000|2024-09-25 06:20:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245240000|2024-09-25 06:20:40|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245260000|2024-09-25 06:21:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245290000|2024-09-25 06:21:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727245310000|2024-09-25 06:21:50|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|3
1727245320000|2024-09-25 06:22:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245340000|2024-09-25 06:22:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245360000|2024-09-25 06:22:40|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727245380000|2024-09-25 06:23:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727245390000|2024-09-25 06:23:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727245400000|2024-09-25 06:23:20|52.67|52.37|52.64|52.34|52.67|52.37|52.64|52.34|2
1727245410000|2024-09-25 06:23:30|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727245420000|2024-09-25 06:23:40|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727245430000|2024-09-25 06:23:50|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727245460000|2024-09-25 06:24:20|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727245510000|2024-09-25 06:25:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1727245530000|2024-09-25 06:25:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727245540000|2024-09-25 06:25:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727245550000|2024-09-25 06:25:50|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|2
1727245560000|2024-09-25 06:26:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727245570000|2024-09-25 06:26:10|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|3
1727245580000|2024-09-25 06:26:20|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727245590000|2024-09-25 06:26:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727245600000|2024-09-25 06:26:40|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|2
1727245610000|2024-09-25 06:26:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245620000|2024-09-25 06:27:00|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245630000|2024-09-25 06:27:10|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|4
1727245640000|2024-09-25 06:27:20|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727245660000|2024-09-25 06:27:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727245670000|2024-09-25 06:27:50|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727245680000|2024-09-25 06:28:00|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727245690000|2024-09-25 06:28:10|52.76|52.46|52.75|52.45|52.76|52.46|52.74|52.44|4
1727245700000|2024-09-25 06:28:20|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|4
1727245730000|2024-09-25 06:28:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245750000|2024-09-25 06:29:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245760000|2024-09-25 06:29:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727245770000|2024-09-25 06:29:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727245810000|2024-09-25 06:30:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727245820000|2024-09-25 06:30:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727245850000|2024-09-25 06:30:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727245860000|2024-09-25 06:31:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727245870000|2024-09-25 06:31:10|52.76|52.46|52.72|52.42|52.76|52.46|52.72|52.42|2
1727245880000|2024-09-25 06:31:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727245900000|2024-09-25 06:31:40|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|2
1727245930000|2024-09-25 06:32:10|52.66|52.36|52.64|52.34|52.67|52.37|52.64|52.34|9
1727245950000|2024-09-25 06:32:30|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727245960000|2024-09-25 06:32:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727245980000|2024-09-25 06:33:00|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727245990000|2024-09-25 06:33:10|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727246000000|2024-09-25 06:33:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246010000|2024-09-25 06:33:30|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727246020000|2024-09-25 06:33:40|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727246030000|2024-09-25 06:33:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727246040000|2024-09-25 06:34:00|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|2
1727246050000|2024-09-25 06:34:10|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|3
1727246070000|2024-09-25 06:34:30|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727246080000|2024-09-25 06:34:40|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|7
1727246100000|2024-09-25 06:35:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246110000|2024-09-25 06:35:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727246120000|2024-09-25 06:35:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246130000|2024-09-25 06:35:30|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727246160000|2024-09-25 06:36:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727246170000|2024-09-25 06:36:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727246180000|2024-09-25 06:36:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727246190000|2024-09-25 06:36:30|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727246220000|2024-09-25 06:37:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727246240000|2024-09-25 06:37:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727246250000|2024-09-25 06:37:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727246320000|2024-09-25 06:38:40|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727246330000|2024-09-25 06:38:50|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1727246340000|2024-09-25 06:39:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727246390000|2024-09-25 06:39:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727246400000|2024-09-25 06:40:00|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727246420000|2024-09-25 06:40:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727246430000|2024-09-25 06:40:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727246440000|2024-09-25 06:40:40|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727246450000|2024-09-25 06:40:50|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727246460000|2024-09-25 06:41:00|52.75|52.45|52.73|52.43|52.75|52.45|52.73|52.43|5
1727246470000|2024-09-25 06:41:10|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|3
1727246480000|2024-09-25 06:41:20|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|6
1727246500000|2024-09-25 06:41:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727246510000|2024-09-25 06:41:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727246520000|2024-09-25 06:42:00|52.81|52.51|52.82|52.52|52.82|52.52|52.8|52.5|3
1727246550000|2024-09-25 06:42:30|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727246600000|2024-09-25 06:43:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727246610000|2024-09-25 06:43:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727246640000|2024-09-25 06:44:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727246650000|2024-09-25 06:44:10|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727246660000|2024-09-25 06:44:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727246670000|2024-09-25 06:44:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727246680000|2024-09-25 06:44:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246700000|2024-09-25 06:45:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246720000|2024-09-25 06:45:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246760000|2024-09-25 06:46:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246770000|2024-09-25 06:46:10|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727246780000|2024-09-25 06:46:20|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727246830000|2024-09-25 06:47:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|9
1727246840000|2024-09-25 06:47:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727246860000|2024-09-25 06:47:40|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246880000|2024-09-25 06:48:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246900000|2024-09-25 06:48:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246930000|2024-09-25 06:48:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246950000|2024-09-25 06:49:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727246960000|2024-09-25 06:49:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727246980000|2024-09-25 06:49:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727246990000|2024-09-25 06:49:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727247000000|2024-09-25 06:50:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727247010000|2024-09-25 06:50:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727247050000|2024-09-25 06:50:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727247210000|2024-09-25 06:53:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727247450000|2024-09-25 06:57:30|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727247460000|2024-09-25 06:57:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727247470000|2024-09-25 06:57:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247480000|2024-09-25 06:58:00|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727247490000|2024-09-25 06:58:10|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247530000|2024-09-25 06:58:50|52.64|52.34|52.66|52.36|52.67|52.37|52.64|52.34|6
1727247540000|2024-09-25 06:59:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727247560000|2024-09-25 06:59:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727247600000|2024-09-25 07:00:00|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247610000|2024-09-25 07:00:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727247620000|2024-09-25 07:00:20|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727247650000|2024-09-25 07:00:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727247680000|2024-09-25 07:01:20|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|3
1727247690000|2024-09-25 07:01:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727247700000|2024-09-25 07:01:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|4
1727247710000|2024-09-25 07:01:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727247720000|2024-09-25 07:02:00|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|5
1727247730000|2024-09-25 07:02:10|52.68|52.38|52.64|52.34|52.68|52.38|52.64|52.34|2
1727247740000|2024-09-25 07:02:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727247750000|2024-09-25 07:02:30|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|4
1727247770000|2024-09-25 07:02:50|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|6
1727247780000|2024-09-25 07:03:00|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727247790000|2024-09-25 07:03:10|52.66|52.36|52.67|52.37|52.67|52.37|52.65|52.35|4
1727247800000|2024-09-25 07:03:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727247810000|2024-09-25 07:03:30|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727247820000|2024-09-25 07:03:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727247840000|2024-09-25 07:04:00|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|4
1727247860000|2024-09-25 07:04:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727247920000|2024-09-25 07:05:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727247940000|2024-09-25 07:05:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727247960000|2024-09-25 07:06:00|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1727247980000|2024-09-25 07:06:20|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727247990000|2024-09-25 07:06:30|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727248000000|2024-09-25 07:06:40|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|4
1727248010000|2024-09-25 07:06:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727248020000|2024-09-25 07:07:00|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|2
1727248030000|2024-09-25 07:07:10|52.63|52.33|52.64|52.34|52.65|52.35|52.62|52.32|7
1727248040000|2024-09-25 07:07:20|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727248050000|2024-09-25 07:07:30|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727248060000|2024-09-25 07:07:40|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1727248070000|2024-09-25 07:07:50|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727248080000|2024-09-25 07:08:00|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727248190000|2024-09-25 07:09:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727248200000|2024-09-25 07:10:00|52.66|52.36|52.64|52.34|52.67|52.37|52.63|52.33|9
1727248210000|2024-09-25 07:10:10|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|8
1727248220000|2024-09-25 07:10:20|52.63|52.33|52.62|52.32|52.64|52.34|52.61|52.31|5
1727248250000|2024-09-25 07:10:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727248270000|2024-09-25 07:11:10|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1727248280000|2024-09-25 07:11:20|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|9
1727248290000|2024-09-25 07:11:30|52.59|52.29|52.59|52.29|52.6|52.3|52.59|52.29|5
1727248300000|2024-09-25 07:11:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1727248310000|2024-09-25 07:11:50|52.58|52.28|52.58|52.28|52.59|52.29|52.57|52.27|8
1727248330000|2024-09-25 07:12:10|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727248340000|2024-09-25 07:12:20|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727248360000|2024-09-25 07:12:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727248380000|2024-09-25 07:13:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727248390000|2024-09-25 07:13:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248400000|2024-09-25 07:13:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727248410000|2024-09-25 07:13:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|6
1727248430000|2024-09-25 07:13:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1727248440000|2024-09-25 07:14:00|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1727248460000|2024-09-25 07:14:20|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1727248470000|2024-09-25 07:14:30|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727248490000|2024-09-25 07:14:50|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|9
1727248500000|2024-09-25 07:15:00|52.5|52.2|52.52|52.22|52.52|52.22|52.5|52.2|5
1727248510000|2024-09-25 07:15:10|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727248530000|2024-09-25 07:15:30|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|7
1727248540000|2024-09-25 07:15:40|52.52|52.22|52.52|52.22|52.52|52.22|52.51|52.21|3
1727248550000|2024-09-25 07:15:50|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727248560000|2024-09-25 07:16:00|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727248590000|2024-09-25 07:16:30|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|9
1727248600000|2024-09-25 07:16:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248610000|2024-09-25 07:16:50|52.48|52.18|52.42|52.12|52.48|52.18|52.42|52.12|5
1727248620000|2024-09-25 07:17:00|52.44|52.14|52.47|52.17|52.47|52.17|52.44|52.14|7
1727248630000|2024-09-25 07:17:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727248640000|2024-09-25 07:17:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248650000|2024-09-25 07:17:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727248660000|2024-09-25 07:17:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248670000|2024-09-25 07:17:50|52.5|52.2|52.51|52.21|52.52|52.22|52.5|52.2|4
1727248680000|2024-09-25 07:18:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248690000|2024-09-25 07:18:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248720000|2024-09-25 07:18:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727248740000|2024-09-25 07:19:00|52.48|52.18|52.47|52.17|52.48|52.18|52.43|52.13|5
1727248750000|2024-09-25 07:19:10|52.45|52.15|52.42|52.12|52.45|52.15|52.42|52.12|3
1727248770000|2024-09-25 07:19:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727248780000|2024-09-25 07:19:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727248790000|2024-09-25 07:19:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727248800000|2024-09-25 07:20:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727248810000|2024-09-25 07:20:10|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727248820000|2024-09-25 07:20:20|52.4|52.1|52.44|52.14|52.45|52.15|52.4|52.1|6
1727248830000|2024-09-25 07:20:30|52.45|52.15|52.47|52.17|52.48|52.18|52.45|52.15|4
1727248840000|2024-09-25 07:20:40|52.46|52.16|52.48|52.18|52.49|52.19|52.46|52.16|9
1727248850000|2024-09-25 07:20:50|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|5
1727248860000|2024-09-25 07:21:00|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|7
1727248870000|2024-09-25 07:21:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727248880000|2024-09-25 07:21:20|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727248890000|2024-09-25 07:21:30|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727248900000|2024-09-25 07:21:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727248910000|2024-09-25 07:21:50|52.48|52.18|52.49|52.19|52.5|52.2|52.48|52.18|10
1727248920000|2024-09-25 07:22:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727248930000|2024-09-25 07:22:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727248940000|2024-09-25 07:22:20|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|7
1727248950000|2024-09-25 07:22:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727248960000|2024-09-25 07:22:40|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727248970000|2024-09-25 07:22:50|52.54|52.24|52.56|52.26|52.57|52.27|52.54|52.24|5
1727248980000|2024-09-25 07:23:00|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|7
1727248990000|2024-09-25 07:23:10|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|13
1727249000000|2024-09-25 07:23:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249010000|2024-09-25 07:23:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727249020000|2024-09-25 07:23:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727249030000|2024-09-25 07:23:50|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727249040000|2024-09-25 07:24:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727249050000|2024-09-25 07:24:10|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|9
1727249060000|2024-09-25 07:24:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727249090000|2024-09-25 07:24:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727249100000|2024-09-25 07:25:00|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1727249110000|2024-09-25 07:25:10|52.58|52.28|52.59|52.29|52.59|52.29|52.57|52.27|6
1727249130000|2024-09-25 07:25:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727249140000|2024-09-25 07:25:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249150000|2024-09-25 07:25:50|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|3
1727249170000|2024-09-25 07:26:10|52.61|52.31|52.6|52.3|52.61|52.31|52.59|52.29|4
1727249200000|2024-09-25 07:26:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727249210000|2024-09-25 07:26:50|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1727249220000|2024-09-25 07:27:00|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|4
1727249230000|2024-09-25 07:27:10|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|6
1727249250000|2024-09-25 07:27:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727249260000|2024-09-25 07:27:40|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1727249270000|2024-09-25 07:27:50|52.59|52.29|52.62|52.32|52.62|52.32|52.59|52.29|3
1727249300000|2024-09-25 07:28:20|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727249330000|2024-09-25 07:28:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727249340000|2024-09-25 07:29:00|52.62|52.32|52.64|52.34|52.65|52.35|52.62|52.32|6
1727249350000|2024-09-25 07:29:10|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727249360000|2024-09-25 07:29:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1727249370000|2024-09-25 07:29:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727249380000|2024-09-25 07:29:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249390000|2024-09-25 07:29:50|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1727249400000|2024-09-25 07:30:00|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727249410000|2024-09-25 07:30:10|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727249420000|2024-09-25 07:30:20|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|5
1727249430000|2024-09-25 07:30:30|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|2
1727249440000|2024-09-25 07:30:40|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|4
1727249450000|2024-09-25 07:30:50|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|2
1727249460000|2024-09-25 07:31:00|52.6|52.3|52.65|52.35|52.65|52.35|52.6|52.3|8
1727249470000|2024-09-25 07:31:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|6
1727249480000|2024-09-25 07:31:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|5
1727249490000|2024-09-25 07:31:30|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727249510000|2024-09-25 07:31:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727249520000|2024-09-25 07:32:00|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727249530000|2024-09-25 07:32:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727249540000|2024-09-25 07:32:20|52.63|52.33|52.65|52.35|52.65|52.35|52.63|52.33|3
1727249550000|2024-09-25 07:32:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727249560000|2024-09-25 07:32:40|52.64|52.34|52.65|52.35|52.66|52.36|52.64|52.34|8
1727249570000|2024-09-25 07:32:50|52.66|52.36|52.67|52.37|52.68|52.38|52.65|52.35|9
1727249580000|2024-09-25 07:33:00|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727249590000|2024-09-25 07:33:10|52.65|52.35|52.64|52.34|52.65|52.35|52.63|52.33|3
1727249630000|2024-09-25 07:33:50|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727249640000|2024-09-25 07:34:00|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1727249650000|2024-09-25 07:34:10|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|3
1727249660000|2024-09-25 07:34:20|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|11
1727249670000|2024-09-25 07:34:30|52.62|52.32|52.61|52.31|52.62|52.32|52.61|52.31|6
1727249680000|2024-09-25 07:34:40|52.62|52.32|52.62|52.32|52.62|52.32|52.61|52.31|11
1727249690000|2024-09-25 07:34:50|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|7
1727249700000|2024-09-25 07:35:00|52.62|52.32|52.63|52.33|52.65|52.35|52.62|52.32|4
1727249710000|2024-09-25 07:35:10|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727249720000|2024-09-25 07:35:20|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|4
1727249730000|2024-09-25 07:35:30|52.66|52.36|52.67|52.37|52.68|52.38|52.66|52.36|4
1727249740000|2024-09-25 07:35:40|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1727249750000|2024-09-25 07:35:50|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249760000|2024-09-25 07:36:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249770000|2024-09-25 07:36:10|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|9
1727249780000|2024-09-25 07:36:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249790000|2024-09-25 07:36:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249810000|2024-09-25 07:36:50|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727249820000|2024-09-25 07:37:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727249840000|2024-09-25 07:37:20|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|3
1727249860000|2024-09-25 07:37:40|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727249870000|2024-09-25 07:37:50|52.62|52.32|52.64|52.34|52.64|52.34|52.62|52.32|2
1727249880000|2024-09-25 07:38:00|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1727249890000|2024-09-25 07:38:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727249900000|2024-09-25 07:38:20|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727249920000|2024-09-25 07:38:40|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727249930000|2024-09-25 07:38:50|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727249940000|2024-09-25 07:39:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727249950000|2024-09-25 07:39:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727249960000|2024-09-25 07:39:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727249980000|2024-09-25 07:39:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727249990000|2024-09-25 07:39:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727250000000|2024-09-25 07:40:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250010000|2024-09-25 07:40:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250020000|2024-09-25 07:40:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250030000|2024-09-25 07:40:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250050000|2024-09-25 07:40:50|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727250060000|2024-09-25 07:41:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727250070000|2024-09-25 07:41:10|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1727250080000|2024-09-25 07:41:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727250100000|2024-09-25 07:41:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250110000|2024-09-25 07:41:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250210000|2024-09-25 07:43:30|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727250230000|2024-09-25 07:43:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250250000|2024-09-25 07:44:10|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727250260000|2024-09-25 07:44:20|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|3
1727250270000|2024-09-25 07:44:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250450000|2024-09-25 07:47:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250460000|2024-09-25 07:47:40|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|4
1727250470000|2024-09-25 07:47:50|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727250480000|2024-09-25 07:48:00|52.58|52.28|52.6|52.3|52.61|52.31|52.57|52.27|6
1727250490000|2024-09-25 07:48:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727250500000|2024-09-25 07:48:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727250510000|2024-09-25 07:48:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727250520000|2024-09-25 07:48:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727250570000|2024-09-25 07:49:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250580000|2024-09-25 07:49:40|52.61|52.31|52.62|52.32|52.62|52.32|52.61|52.31|2
1727250590000|2024-09-25 07:49:50|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727250600000|2024-09-25 07:50:00|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|4
1727250630000|2024-09-25 07:50:30|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|3
1727250660000|2024-09-25 07:51:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727250690000|2024-09-25 07:51:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727250700000|2024-09-25 07:51:40|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727250720000|2024-09-25 07:52:00|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1727250730000|2024-09-25 07:52:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250740000|2024-09-25 07:52:20|52.65|52.35|52.64|52.34|52.65|52.35|52.64|52.34|2
1727250750000|2024-09-25 07:52:30|52.61|52.31|52.61|52.31|52.62|52.32|52.61|52.31|3
1727250770000|2024-09-25 07:52:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727250790000|2024-09-25 07:53:10|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|3
1727250800000|2024-09-25 07:53:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727250810000|2024-09-25 07:53:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250940000|2024-09-25 07:55:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727250950000|2024-09-25 07:55:50|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250970000|2024-09-25 07:56:10|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727250980000|2024-09-25 07:56:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727250990000|2024-09-25 07:56:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251030000|2024-09-25 07:57:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251080000|2024-09-25 07:58:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251090000|2024-09-25 07:58:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251170000|2024-09-25 07:59:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251200000|2024-09-25 08:00:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251240000|2024-09-25 08:00:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251260000|2024-09-25 08:01:00|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1727251290000|2024-09-25 08:01:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251440000|2024-09-25 08:04:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251460000|2024-09-25 08:04:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251470000|2024-09-25 08:04:30|52.71|52.41|52.74|52.44|52.74|52.44|52.7|52.4|3
1727251480000|2024-09-25 08:04:40|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|3
1727251500000|2024-09-25 08:05:00|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|8
1727251510000|2024-09-25 08:05:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727251520000|2024-09-25 08:05:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727251530000|2024-09-25 08:05:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727251550000|2024-09-25 08:05:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727251560000|2024-09-25 08:06:00|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727251600000|2024-09-25 08:06:40|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1727251620000|2024-09-25 08:07:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727251640000|2024-09-25 08:07:20|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727251670000|2024-09-25 08:07:50|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727251680000|2024-09-25 08:08:00|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|3
1727251690000|2024-09-25 08:08:10|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251710000|2024-09-25 08:08:30|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251740000|2024-09-25 08:09:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251750000|2024-09-25 08:09:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727251760000|2024-09-25 08:09:20|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251800000|2024-09-25 08:10:00|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|3
1727251830000|2024-09-25 08:10:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727251860000|2024-09-25 08:11:00|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251870000|2024-09-25 08:11:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727251940000|2024-09-25 08:12:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727251950000|2024-09-25 08:12:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727251990000|2024-09-25 08:13:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727252000000|2024-09-25 08:13:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727252100000|2024-09-25 08:15:00|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727252110000|2024-09-25 08:15:10|52.71|52.41|52.69|52.39|52.71|52.41|52.69|52.39|7
1727252130000|2024-09-25 08:15:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|6
1727252140000|2024-09-25 08:15:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727252150000|2024-09-25 08:15:50|52.71|52.41|52.71|52.41|52.71|52.41|52.7|52.4|3
1727252160000|2024-09-25 08:16:00|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|5
1727252170000|2024-09-25 08:16:10|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|3
1727252210000|2024-09-25 08:16:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1727252220000|2024-09-25 08:17:00|52.72|52.42|52.75|52.45|52.75|52.45|52.72|52.42|3
1727252250000|2024-09-25 08:17:30|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727252260000|2024-09-25 08:17:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252280000|2024-09-25 08:18:00|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|4
1727252290000|2024-09-25 08:18:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252340000|2024-09-25 08:19:00|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727252350000|2024-09-25 08:19:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727252380000|2024-09-25 08:19:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727252420000|2024-09-25 08:20:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727252440000|2024-09-25 08:20:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252470000|2024-09-25 08:21:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727252480000|2024-09-25 08:21:20|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727252490000|2024-09-25 08:21:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727252500000|2024-09-25 08:21:40|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1727252510000|2024-09-25 08:21:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727252520000|2024-09-25 08:22:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727252530000|2024-09-25 08:22:10|52.75|52.45|52.75|52.45|52.76|52.46|52.74|52.44|4
1727252540000|2024-09-25 08:22:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1727252550000|2024-09-25 08:22:30|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|6
1727252570000|2024-09-25 08:22:50|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727252590000|2024-09-25 08:23:10|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727252600000|2024-09-25 08:23:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727252610000|2024-09-25 08:23:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727252660000|2024-09-25 08:24:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727252670000|2024-09-25 08:24:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727252680000|2024-09-25 08:24:40|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727252690000|2024-09-25 08:24:50|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727252700000|2024-09-25 08:25:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727252710000|2024-09-25 08:25:10|52.83|52.53|52.87|52.57|52.87|52.57|52.83|52.53|4
1727252720000|2024-09-25 08:25:20|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|6
1727252730000|2024-09-25 08:25:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727252740000|2024-09-25 08:25:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727252750000|2024-09-25 08:25:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727252760000|2024-09-25 08:26:00|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1727252770000|2024-09-25 08:26:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727252780000|2024-09-25 08:26:20|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727252790000|2024-09-25 08:26:30|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727252800000|2024-09-25 08:26:40|52.79|52.49|52.81|52.51|52.86|52.56|52.79|52.49|14
1727252810000|2024-09-25 08:26:50|52.8|52.5|52.85|52.55|52.85|52.55|52.8|52.5|11
1727252820000|2024-09-25 08:27:00|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727252830000|2024-09-25 08:27:10|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|7
1727252840000|2024-09-25 08:27:20|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1727252850000|2024-09-25 08:27:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727252860000|2024-09-25 08:27:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727252880000|2024-09-25 08:28:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727252930000|2024-09-25 08:28:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727252950000|2024-09-25 08:29:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727252960000|2024-09-25 08:29:20|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727252970000|2024-09-25 08:29:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727253060000|2024-09-25 08:31:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727253100000|2024-09-25 08:31:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727253130000|2024-09-25 08:32:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727253140000|2024-09-25 08:32:20|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727253150000|2024-09-25 08:32:30|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727253170000|2024-09-25 08:32:50|52.89|52.59|52.93|52.63|52.93|52.63|52.89|52.59|6
1727253180000|2024-09-25 08:33:00|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727253190000|2024-09-25 08:33:10|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1727253200000|2024-09-25 08:33:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727253240000|2024-09-25 08:34:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727253250000|2024-09-25 08:34:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727253270000|2024-09-25 08:34:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253300000|2024-09-25 08:35:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727253310000|2024-09-25 08:35:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727253320000|2024-09-25 08:35:20|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727253340000|2024-09-25 08:35:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727253360000|2024-09-25 08:36:00|53|52.7|53.02|52.72|53.03|52.73|53|52.7|3
1727253400000|2024-09-25 08:36:40|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727253440000|2024-09-25 08:37:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253480000|2024-09-25 08:38:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727253510000|2024-09-25 08:38:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727253520000|2024-09-25 08:38:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727253540000|2024-09-25 08:39:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253550000|2024-09-25 08:39:10|53.02|52.72|53.02|52.72|53.02|52.72|53|52.7|3
1727253560000|2024-09-25 08:39:20|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727253570000|2024-09-25 08:39:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727253580000|2024-09-25 08:39:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727253590000|2024-09-25 08:39:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727253600000|2024-09-25 08:40:00|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727253610000|2024-09-25 08:40:10|53|52.7|52.97|52.67|53|52.7|52.97|52.67|4
1727253620000|2024-09-25 08:40:20|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727253630000|2024-09-25 08:40:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253640000|2024-09-25 08:40:40|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727253650000|2024-09-25 08:40:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727253670000|2024-09-25 08:41:10|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727253680000|2024-09-25 08:41:20|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|9
1727253690000|2024-09-25 08:41:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727253700000|2024-09-25 08:41:40|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|8
1727253720000|2024-09-25 08:42:00|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|5
1727253740000|2024-09-25 08:42:20|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727253750000|2024-09-25 08:42:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1727253760000|2024-09-25 08:42:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|4
1727253780000|2024-09-25 08:43:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253810000|2024-09-25 08:43:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253820000|2024-09-25 08:43:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253840000|2024-09-25 08:44:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253860000|2024-09-25 08:44:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727253880000|2024-09-25 08:44:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727253900000|2024-09-25 08:45:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727253960000|2024-09-25 08:46:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727254050000|2024-09-25 08:47:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727254620000|2024-09-25 08:57:00|52.91|52.61|52.86|52.56|52.91|52.61|52.86|52.56|2
1727254630000|2024-09-25 08:57:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727254640000|2024-09-25 08:57:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|11
1727254650000|2024-09-25 08:57:30|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1727254660000|2024-09-25 08:57:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727254670000|2024-09-25 08:57:50|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|6
1727254980000|2024-09-25 09:03:00|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727254990000|2024-09-25 09:03:10|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|13
1727255000000|2024-09-25 09:03:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727255010000|2024-09-25 09:03:30|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|6
1727255020000|2024-09-25 09:03:40|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|7
1727255030000|2024-09-25 09:03:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727255040000|2024-09-25 09:04:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727255050000|2024-09-25 09:04:10|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727255060000|2024-09-25 09:04:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727255070000|2024-09-25 09:04:30|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|8
1727255080000|2024-09-25 09:04:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727255100000|2024-09-25 09:05:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727255110000|2024-09-25 09:05:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727255190000|2024-09-25 09:06:30|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727255200000|2024-09-25 09:06:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727255230000|2024-09-25 09:07:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727255240000|2024-09-25 09:07:20|53.03|52.73|53.05|52.75|53.06|52.76|53.03|52.73|6
1727255250000|2024-09-25 09:07:30|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727255260000|2024-09-25 09:07:40|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|4
1727255270000|2024-09-25 09:07:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255280000|2024-09-25 09:08:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727255290000|2024-09-25 09:08:10|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|5
1727255300000|2024-09-25 09:08:20|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727255310000|2024-09-25 09:08:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727255320000|2024-09-25 09:08:40|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727255340000|2024-09-25 09:09:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727255360000|2024-09-25 09:09:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727255380000|2024-09-25 09:09:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727255390000|2024-09-25 09:09:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|5
1727255410000|2024-09-25 09:10:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255420000|2024-09-25 09:10:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727255440000|2024-09-25 09:10:40|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|5
1727255450000|2024-09-25 09:10:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727255460000|2024-09-25 09:11:00|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|5
1727255470000|2024-09-25 09:11:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727255530000|2024-09-25 09:12:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727255540000|2024-09-25 09:12:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255560000|2024-09-25 09:12:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727255570000|2024-09-25 09:12:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727255600000|2024-09-25 09:13:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727255610000|2024-09-25 09:13:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255650000|2024-09-25 09:14:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727255690000|2024-09-25 09:14:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727255700000|2024-09-25 09:15:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727255710000|2024-09-25 09:15:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727256200000|2024-09-25 09:23:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727256220000|2024-09-25 09:23:40|52.92|52.62|52.82|52.52|52.92|52.62|52.82|52.52|2
1727256240000|2024-09-25 09:24:00|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256250000|2024-09-25 09:24:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727256300000|2024-09-25 09:25:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727256310000|2024-09-25 09:25:10|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727256320000|2024-09-25 09:25:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|6
1727256330000|2024-09-25 09:25:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256340000|2024-09-25 09:25:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727256350000|2024-09-25 09:25:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727256360000|2024-09-25 09:26:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727256370000|2024-09-25 09:26:10|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727256400000|2024-09-25 09:26:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727256420000|2024-09-25 09:27:00|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727256430000|2024-09-25 09:27:10|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|3
1727256460000|2024-09-25 09:27:40|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1727256470000|2024-09-25 09:27:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727256510000|2024-09-25 09:28:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727256530000|2024-09-25 09:28:50|52.84|52.54|52.82|52.52|52.85|52.55|52.82|52.52|9
1727256540000|2024-09-25 09:29:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|6
1727256550000|2024-09-25 09:29:10|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|5
1727256560000|2024-09-25 09:29:20|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|5
1727256570000|2024-09-25 09:29:30|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|6
1727256580000|2024-09-25 09:29:40|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|13
1727256600000|2024-09-25 09:30:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|6
1727256620000|2024-09-25 09:30:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727256630000|2024-09-25 09:30:30|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727256640000|2024-09-25 09:30:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727256670000|2024-09-25 09:31:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727256680000|2024-09-25 09:31:20|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727256690000|2024-09-25 09:31:30|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727256700000|2024-09-25 09:31:40|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727256710000|2024-09-25 09:31:50|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727256720000|2024-09-25 09:32:00|52.94|52.64|52.91|52.61|52.95|52.65|52.91|52.61|4
1727256760000|2024-09-25 09:32:40|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727256800000|2024-09-25 09:33:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727256850000|2024-09-25 09:34:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727256880000|2024-09-25 09:34:40|52.89|52.59|52.89|52.59|52.89|52.59|52.88|52.58|3
1727256890000|2024-09-25 09:34:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727256920000|2024-09-25 09:35:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727256940000|2024-09-25 09:35:40|52.93|52.63|52.96|52.66|52.96|52.66|52.93|52.63|3
1727256950000|2024-09-25 09:35:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727256980000|2024-09-25 09:36:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727257010000|2024-09-25 09:36:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727257020000|2024-09-25 09:37:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727257040000|2024-09-25 09:37:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727257050000|2024-09-25 09:37:30|52.99|52.69|52.97|52.67|52.99|52.69|52.97|52.67|3
1727257070000|2024-09-25 09:37:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727257080000|2024-09-25 09:38:00|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|5
1727257090000|2024-09-25 09:38:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727257100000|2024-09-25 09:38:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727257200000|2024-09-25 09:40:00|52.94|52.64|52.92|52.62|52.94|52.64|52.91|52.61|6
1727257240000|2024-09-25 09:40:40|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727257310000|2024-09-25 09:41:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|6
1727257320000|2024-09-25 09:42:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727257330000|2024-09-25 09:42:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1727257380000|2024-09-25 09:43:00|52.86|52.56|52.85|52.55|52.87|52.57|52.85|52.55|4
1727257390000|2024-09-25 09:43:10|52.81|52.51|52.82|52.52|52.83|52.53|52.81|52.51|10
1727257400000|2024-09-25 09:43:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|2
1727257460000|2024-09-25 09:44:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257480000|2024-09-25 09:44:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727257490000|2024-09-25 09:44:50|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|9
1727257500000|2024-09-25 09:45:00|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|5
1727257520000|2024-09-25 09:45:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727257640000|2024-09-25 09:47:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257650000|2024-09-25 09:47:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727257680000|2024-09-25 09:48:00|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727257690000|2024-09-25 09:48:10|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|3
1727257700000|2024-09-25 09:48:20|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|4
1727257750000|2024-09-25 09:49:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727257830000|2024-09-25 09:50:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257840000|2024-09-25 09:50:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727257850000|2024-09-25 09:50:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257860000|2024-09-25 09:51:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|7
1727257870000|2024-09-25 09:51:10|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|4
1727257880000|2024-09-25 09:51:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727257890000|2024-09-25 09:51:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257900000|2024-09-25 09:51:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|7
1727257910000|2024-09-25 09:51:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727257920000|2024-09-25 09:52:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727257930000|2024-09-25 09:52:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727257940000|2024-09-25 09:52:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258090000|2024-09-25 09:54:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727258100000|2024-09-25 09:55:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727258120000|2024-09-25 09:55:20|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727258160000|2024-09-25 09:56:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258220000|2024-09-25 09:57:00|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727258230000|2024-09-25 09:57:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727258250000|2024-09-25 09:57:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727258290000|2024-09-25 09:58:10|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|3
1727258310000|2024-09-25 09:58:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727258320000|2024-09-25 09:58:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727258340000|2024-09-25 09:59:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258380000|2024-09-25 09:59:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727258400000|2024-09-25 10:00:00|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|6
1727258430000|2024-09-25 10:00:30|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|5
1727258440000|2024-09-25 10:00:40|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727258450000|2024-09-25 10:00:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727258460000|2024-09-25 10:01:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1727258480000|2024-09-25 10:01:20|52.9|52.6|52.93|52.63|52.94|52.64|52.9|52.6|7
1727258490000|2024-09-25 10:01:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727258520000|2024-09-25 10:02:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727258540000|2024-09-25 10:02:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727258550000|2024-09-25 10:02:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727258590000|2024-09-25 10:03:10|52.89|52.59|52.91|52.61|52.91|52.61|52.89|52.59|3
1727258610000|2024-09-25 10:03:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727258620000|2024-09-25 10:03:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727258630000|2024-09-25 10:03:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727258640000|2024-09-25 10:04:00|52.86|52.56|52.83|52.53|52.86|52.56|52.82|52.52|4
1727258650000|2024-09-25 10:04:10|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|6
1727258660000|2024-09-25 10:04:20|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727258670000|2024-09-25 10:04:30|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727258680000|2024-09-25 10:04:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727258690000|2024-09-25 10:04:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727258700000|2024-09-25 10:05:00|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|3
1727258710000|2024-09-25 10:05:10|52.8|52.5|52.84|52.54|52.84|52.54|52.8|52.5|12
1727258720000|2024-09-25 10:05:20|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|8
1727258730000|2024-09-25 10:05:30|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1727258740000|2024-09-25 10:05:40|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|9
1727258750000|2024-09-25 10:05:50|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1727258760000|2024-09-25 10:06:00|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727258770000|2024-09-25 10:06:10|52.84|52.54|52.87|52.57|52.88|52.58|52.84|52.54|6
1727258780000|2024-09-25 10:06:20|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727258790000|2024-09-25 10:06:30|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727258800000|2024-09-25 10:06:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727258810000|2024-09-25 10:06:50|52.89|52.59|52.93|52.63|52.93|52.63|52.89|52.59|4
1727258820000|2024-09-25 10:07:00|52.94|52.64|53|52.7|53|52.7|52.94|52.64|5
1727258840000|2024-09-25 10:07:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727258850000|2024-09-25 10:07:30|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|4
1727258860000|2024-09-25 10:07:40|53.02|52.72|53.03|52.73|53.03|52.73|53.01|52.71|4
1727258870000|2024-09-25 10:07:50|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727258880000|2024-09-25 10:08:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727258890000|2024-09-25 10:08:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727258900000|2024-09-25 10:08:20|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727258910000|2024-09-25 10:08:30|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|5
1727258920000|2024-09-25 10:08:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727258940000|2024-09-25 10:09:00|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1727258990000|2024-09-25 10:09:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727259000000|2024-09-25 10:10:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727259010000|2024-09-25 10:10:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727259020000|2024-09-25 10:10:20|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727259040000|2024-09-25 10:10:40|53|52.7|53.05|52.75|53.05|52.75|53|52.7|5
1727259050000|2024-09-25 10:10:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259060000|2024-09-25 10:11:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259090000|2024-09-25 10:11:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727259100000|2024-09-25 10:11:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259150000|2024-09-25 10:12:30|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727259160000|2024-09-25 10:12:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259170000|2024-09-25 10:12:50|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|11
1727259180000|2024-09-25 10:13:00|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727259190000|2024-09-25 10:13:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727259230000|2024-09-25 10:13:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727259240000|2024-09-25 10:14:00|53.08|52.78|53.07|52.77|53.08|52.78|53.06|52.76|6
1727259260000|2024-09-25 10:14:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727259270000|2024-09-25 10:14:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727259300000|2024-09-25 10:15:00|53.06|52.76|53.05|52.75|53.07|52.77|53.05|52.75|8
1727259310000|2024-09-25 10:15:10|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727259320000|2024-09-25 10:15:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727259330000|2024-09-25 10:15:30|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|3
1727259340000|2024-09-25 10:15:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727259690000|2024-09-25 10:21:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727259700000|2024-09-25 10:21:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259710000|2024-09-25 10:21:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727259740000|2024-09-25 10:22:20|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727259780000|2024-09-25 10:23:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727259790000|2024-09-25 10:23:10|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727259820000|2024-09-25 10:23:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727259830000|2024-09-25 10:23:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727259840000|2024-09-25 10:24:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727259850000|2024-09-25 10:24:10|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727259860000|2024-09-25 10:24:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|11
1727259900000|2024-09-25 10:25:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727259910000|2024-09-25 10:25:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727259940000|2024-09-25 10:25:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727259950000|2024-09-25 10:25:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727259980000|2024-09-25 10:26:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727259990000|2024-09-25 10:26:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727260140000|2024-09-25 10:29:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727260220000|2024-09-25 10:30:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727260250000|2024-09-25 10:30:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260260000|2024-09-25 10:31:00|53.06|52.76|53.07|52.77|53.07|52.77|53.05|52.75|4
1727260300000|2024-09-25 10:31:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727260330000|2024-09-25 10:32:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|8
1727260340000|2024-09-25 10:32:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260350000|2024-09-25 10:32:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727260360000|2024-09-25 10:32:40|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727260380000|2024-09-25 10:33:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727260390000|2024-09-25 10:33:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727260400000|2024-09-25 10:33:20|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|8
1727260410000|2024-09-25 10:33:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727260420000|2024-09-25 10:33:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727260440000|2024-09-25 10:34:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727260500000|2024-09-25 10:35:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|6
1727260940000|2024-09-25 10:42:20|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727260960000|2024-09-25 10:42:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727260970000|2024-09-25 10:42:50|53.02|52.72|53.01|52.71|53.03|52.73|53.01|52.71|4
1727260980000|2024-09-25 10:43:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727261060000|2024-09-25 10:44:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727261100000|2024-09-25 10:45:00|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|5
1727261130000|2024-09-25 10:45:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261140000|2024-09-25 10:45:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727261150000|2024-09-25 10:45:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727261160000|2024-09-25 10:46:00|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1727261170000|2024-09-25 10:46:10|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727261180000|2024-09-25 10:46:20|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727261190000|2024-09-25 10:46:30|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1727261200000|2024-09-25 10:46:40|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|6
1727261210000|2024-09-25 10:46:50|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727261220000|2024-09-25 10:47:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727261230000|2024-09-25 10:47:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261250000|2024-09-25 10:47:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261260000|2024-09-25 10:47:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727261290000|2024-09-25 10:48:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261380000|2024-09-25 10:49:40|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1727261390000|2024-09-25 10:49:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261400000|2024-09-25 10:50:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1727261410000|2024-09-25 10:50:10|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727261430000|2024-09-25 10:50:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261440000|2024-09-25 10:50:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727261450000|2024-09-25 10:50:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727261460000|2024-09-25 10:51:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727261520000|2024-09-25 10:52:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727261940000|2024-09-25 10:59:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727261950000|2024-09-25 10:59:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|6
1727261960000|2024-09-25 10:59:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|4
1727262000000|2024-09-25 11:00:00|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727262010000|2024-09-25 11:00:10|52.94|52.64|52.93|52.63|52.94|52.64|52.92|52.62|6
1727262020000|2024-09-25 11:00:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727262030000|2024-09-25 11:00:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|5
1727262050000|2024-09-25 11:00:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727262060000|2024-09-25 11:01:00|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727262080000|2024-09-25 11:01:20|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|4
1727262090000|2024-09-25 11:01:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727262120000|2024-09-25 11:02:00|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727262180000|2024-09-25 11:03:00|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727262200000|2024-09-25 11:03:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262210000|2024-09-25 11:03:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262240000|2024-09-25 11:04:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262250000|2024-09-25 11:04:10|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727262260000|2024-09-25 11:04:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262300000|2024-09-25 11:05:00|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727262390000|2024-09-25 11:06:30|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727262410000|2024-09-25 11:06:50|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|3
1727262430000|2024-09-25 11:07:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727262440000|2024-09-25 11:07:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262480000|2024-09-25 11:08:00|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727262490000|2024-09-25 11:08:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727262540000|2024-09-25 11:09:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727262550000|2024-09-25 11:09:10|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262590000|2024-09-25 11:09:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262620000|2024-09-25 11:10:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727262630000|2024-09-25 11:10:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727262670000|2024-09-25 11:11:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727262700000|2024-09-25 11:11:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727263480000|2024-09-25 11:24:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727263490000|2024-09-25 11:24:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727263500000|2024-09-25 11:25:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727263510000|2024-09-25 11:25:10|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|6
1727263530000|2024-09-25 11:25:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727263550000|2024-09-25 11:25:50|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|5
1727263560000|2024-09-25 11:26:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727263580000|2024-09-25 11:26:20|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|6
1727263590000|2024-09-25 11:26:30|52.82|52.52|52.82|52.52|52.83|52.53|52.82|52.52|9
1727263600000|2024-09-25 11:26:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727263620000|2024-09-25 11:27:00|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|4
1727263640000|2024-09-25 11:27:20|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727263680000|2024-09-25 11:28:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727263710000|2024-09-25 11:28:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727263770000|2024-09-25 11:29:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727263780000|2024-09-25 11:29:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727263810000|2024-09-25 11:30:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727263830000|2024-09-25 11:30:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727263860000|2024-09-25 11:31:00|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|2
1727263870000|2024-09-25 11:31:10|52.95|52.65|52.98|52.68|52.98|52.68|52.95|52.65|2
1727263880000|2024-09-25 11:31:20|52.97|52.67|53.03|52.73|53.04|52.74|52.97|52.67|7
1727263890000|2024-09-25 11:31:30|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727263920000|2024-09-25 11:32:00|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|2
1727263940000|2024-09-25 11:32:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|6
1727263950000|2024-09-25 11:32:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727263960000|2024-09-25 11:32:40|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727263980000|2024-09-25 11:33:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|4
1727263990000|2024-09-25 11:33:10|53|52.7|53.02|52.72|53.03|52.73|52.99|52.69|8
1727264000000|2024-09-25 11:33:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727264010000|2024-09-25 11:33:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727264040000|2024-09-25 11:34:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727264050000|2024-09-25 11:34:10|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727264060000|2024-09-25 11:34:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727264100000|2024-09-25 11:35:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727264150000|2024-09-25 11:35:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727264180000|2024-09-25 11:36:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727264190000|2024-09-25 11:36:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727264210000|2024-09-25 11:36:50|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|6
1727264220000|2024-09-25 11:37:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727264230000|2024-09-25 11:37:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727264270000|2024-09-25 11:37:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264280000|2024-09-25 11:38:00|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727264290000|2024-09-25 11:38:10|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727264300000|2024-09-25 11:38:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727264320000|2024-09-25 11:38:40|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|7
1727264330000|2024-09-25 11:38:50|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|3
1727264340000|2024-09-25 11:39:00|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727264350000|2024-09-25 11:39:10|53.05|52.75|53.03|52.73|53.06|52.76|53.03|52.73|10
1727264380000|2024-09-25 11:39:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264390000|2024-09-25 11:39:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727264420000|2024-09-25 11:40:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727264430000|2024-09-25 11:40:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727264440000|2024-09-25 11:40:40|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|9
1727264450000|2024-09-25 11:40:50|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|6
1727264460000|2024-09-25 11:41:00|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|4
1727264470000|2024-09-25 11:41:10|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727264480000|2024-09-25 11:41:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727264490000|2024-09-25 11:41:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727264500000|2024-09-25 11:41:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264540000|2024-09-25 11:42:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727264550000|2024-09-25 11:42:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727264570000|2024-09-25 11:42:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264580000|2024-09-25 11:43:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|4
1727264600000|2024-09-25 11:43:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727264610000|2024-09-25 11:43:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264630000|2024-09-25 11:43:50|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|3
1727264640000|2024-09-25 11:44:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727264660000|2024-09-25 11:44:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727264710000|2024-09-25 11:45:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727264720000|2024-09-25 11:45:20|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|4
1727264730000|2024-09-25 11:45:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727264740000|2024-09-25 11:45:40|53.04|52.74|53.06|52.76|53.06|52.76|53.03|52.73|5
1727264760000|2024-09-25 11:46:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264770000|2024-09-25 11:46:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264780000|2024-09-25 11:46:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727264800000|2024-09-25 11:46:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|7
1727264820000|2024-09-25 11:47:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264840000|2024-09-25 11:47:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727264860000|2024-09-25 11:47:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727264890000|2024-09-25 11:48:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727264920000|2024-09-25 11:48:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264930000|2024-09-25 11:48:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727264960000|2024-09-25 11:49:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727264980000|2024-09-25 11:49:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727265000000|2024-09-25 11:50:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727265130000|2024-09-25 11:52:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727265160000|2024-09-25 11:52:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727265210000|2024-09-25 11:53:30|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1727265280000|2024-09-25 11:54:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727265290000|2024-09-25 11:54:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265300000|2024-09-25 11:55:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727265320000|2024-09-25 11:55:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265340000|2024-09-25 11:55:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727265370000|2024-09-25 11:56:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727265430000|2024-09-25 11:57:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727265780000|2024-09-25 12:03:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727265840000|2024-09-25 12:04:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727265850000|2024-09-25 12:04:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727265880000|2024-09-25 12:04:40|53.05|52.75|53.03|52.73|53.06|52.76|53.03|52.73|6
1727265890000|2024-09-25 12:04:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727265900000|2024-09-25 12:05:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727265920000|2024-09-25 12:05:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727265960000|2024-09-25 12:06:00|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|3
1727265990000|2024-09-25 12:06:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266000000|2024-09-25 12:06:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266020000|2024-09-25 12:07:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266070000|2024-09-25 12:07:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266090000|2024-09-25 12:08:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266100000|2024-09-25 12:08:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266140000|2024-09-25 12:09:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266150000|2024-09-25 12:09:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727266160000|2024-09-25 12:09:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266170000|2024-09-25 12:09:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266200000|2024-09-25 12:10:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266210000|2024-09-25 12:10:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727266240000|2024-09-25 12:10:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727266260000|2024-09-25 12:11:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727266310000|2024-09-25 12:11:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727266320000|2024-09-25 12:12:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727266530000|2024-09-25 12:15:30|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727266540000|2024-09-25 12:15:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266550000|2024-09-25 12:15:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727266560000|2024-09-25 12:16:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266580000|2024-09-25 12:16:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266640000|2024-09-25 12:17:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727266790000|2024-09-25 12:19:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727266800000|2024-09-25 12:20:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727266810000|2024-09-25 12:20:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727266820000|2024-09-25 12:20:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266830000|2024-09-25 12:20:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727266860000|2024-09-25 12:21:00|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727266880000|2024-09-25 12:21:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727266890000|2024-09-25 12:21:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727266910000|2024-09-25 12:21:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727266920000|2024-09-25 12:22:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727266940000|2024-09-25 12:22:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727267300000|2024-09-25 12:28:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727267320000|2024-09-25 12:28:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727267330000|2024-09-25 12:28:50|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727267820000|2024-09-25 12:37:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727267880000|2024-09-25 12:38:00|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727267890000|2024-09-25 12:38:10|53|52.7|52.95|52.65|53|52.7|52.95|52.65|2
1727267910000|2024-09-25 12:38:30|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|5
1727267940000|2024-09-25 12:39:00|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|2
1727267980000|2024-09-25 12:39:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268010000|2024-09-25 12:40:10|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268020000|2024-09-25 12:40:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268160000|2024-09-25 12:42:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727268170000|2024-09-25 12:42:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268200000|2024-09-25 12:43:20|53|52.7|53.05|52.75|53.05|52.75|53|52.7|3
1727268330000|2024-09-25 12:45:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727268340000|2024-09-25 12:45:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727268360000|2024-09-25 12:46:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268370000|2024-09-25 12:46:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268490000|2024-09-25 12:48:10|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727268540000|2024-09-25 12:49:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727268640000|2024-09-25 12:50:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727268660000|2024-09-25 12:51:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727268680000|2024-09-25 12:51:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727268710000|2024-09-25 12:51:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268740000|2024-09-25 12:52:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727268770000|2024-09-25 12:52:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727268820000|2024-09-25 12:53:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727268870000|2024-09-25 12:54:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727268890000|2024-09-25 12:54:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727268920000|2024-09-25 12:55:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727268930000|2024-09-25 12:55:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727268950000|2024-09-25 12:55:50|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727268970000|2024-09-25 12:56:10|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|3
1727268990000|2024-09-25 12:56:30|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|3
1727269010000|2024-09-25 12:56:50|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727269040000|2024-09-25 12:57:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727269050000|2024-09-25 12:57:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727269060000|2024-09-25 12:57:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727269120000|2024-09-25 12:58:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727269130000|2024-09-25 12:58:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727269150000|2024-09-25 12:59:10|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727269170000|2024-09-25 12:59:30|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727269180000|2024-09-25 12:59:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727269190000|2024-09-25 12:59:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269210000|2024-09-25 13:00:10|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|2
1727269220000|2024-09-25 13:00:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727269230000|2024-09-25 13:00:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727269240000|2024-09-25 13:00:40|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|4
1727269250000|2024-09-25 13:00:50|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727269260000|2024-09-25 13:01:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727269270000|2024-09-25 13:01:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727269630000|2024-09-25 13:07:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727269740000|2024-09-25 13:09:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269750000|2024-09-25 13:09:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269800000|2024-09-25 13:10:00|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727269820000|2024-09-25 13:10:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269830000|2024-09-25 13:10:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727269860000|2024-09-25 13:11:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727269880000|2024-09-25 13:11:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727269890000|2024-09-25 13:11:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727270060000|2024-09-25 13:14:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727270090000|2024-09-25 13:14:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727270120000|2024-09-25 13:15:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727270130000|2024-09-25 13:15:30|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727270240000|2024-09-25 13:17:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727270270000|2024-09-25 13:17:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270340000|2024-09-25 13:19:00|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727270360000|2024-09-25 13:19:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727270380000|2024-09-25 13:19:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270410000|2024-09-25 13:20:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727270420000|2024-09-25 13:20:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727270440000|2024-09-25 13:20:40|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727270450000|2024-09-25 13:20:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727270460000|2024-09-25 13:21:00|53|52.7|52.97|52.67|53|52.7|52.97|52.67|2
1727270480000|2024-09-25 13:21:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727270500000|2024-09-25 13:21:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727270530000|2024-09-25 13:22:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270560000|2024-09-25 13:22:40|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727270580000|2024-09-25 13:23:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270600000|2024-09-25 13:23:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727270650000|2024-09-25 13:24:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270660000|2024-09-25 13:24:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727270680000|2024-09-25 13:24:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270690000|2024-09-25 13:24:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727270710000|2024-09-25 13:25:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727270720000|2024-09-25 13:25:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727270730000|2024-09-25 13:25:30|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|5
1727270920000|2024-09-25 13:28:40|53.02|52.72|53.05|52.75|53.05|52.75|53.02|52.72|2
1727270940000|2024-09-25 13:29:00|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1727270950000|2024-09-25 13:29:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727270960000|2024-09-25 13:29:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727270970000|2024-09-25 13:29:30|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727271000000|2024-09-25 13:30:00|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727271010000|2024-09-25 13:30:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727271020000|2024-09-25 13:30:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727271030000|2024-09-25 13:30:30|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727271040000|2024-09-25 13:30:40|53.02|52.72|53.05|52.75|53.05|52.75|53.02|52.72|7
1727271050000|2024-09-25 13:30:50|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727271060000|2024-09-25 13:31:00|53.06|52.76|53.03|52.73|53.06|52.76|53.02|52.72|5
1727271070000|2024-09-25 13:31:10|53.02|52.72|53|52.7|53.02|52.72|53|52.7|3
1727271080000|2024-09-25 13:31:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727271100000|2024-09-25 13:31:40|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727271110000|2024-09-25 13:31:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727271120000|2024-09-25 13:32:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727271140000|2024-09-25 13:32:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|8
1727271150000|2024-09-25 13:32:30|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|9
1727271160000|2024-09-25 13:32:40|52.98|52.68|53|52.7|53|52.7|52.98|52.68|5
1727271170000|2024-09-25 13:32:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727271180000|2024-09-25 13:33:00|53.01|52.71|53.04|52.74|53.05|52.75|53.01|52.71|6
1727271190000|2024-09-25 13:33:10|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|6
1727271200000|2024-09-25 13:33:20|53.04|52.74|53.07|52.77|53.07|52.77|53.04|52.74|6
1727271210000|2024-09-25 13:33:30|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|5
1727271220000|2024-09-25 13:33:40|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|9
1727271230000|2024-09-25 13:33:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271240000|2024-09-25 13:34:00|53.11|52.81|53.13|52.83|53.15|52.85|53.11|52.81|9
1727271250000|2024-09-25 13:34:10|53.14|52.84|53.11|52.81|53.14|52.84|53.11|52.81|6
1727271260000|2024-09-25 13:34:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271270000|2024-09-25 13:34:30|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|6
1727271280000|2024-09-25 13:34:40|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|5
1727271310000|2024-09-25 13:35:10|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1727271320000|2024-09-25 13:35:20|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727271330000|2024-09-25 13:35:30|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727271340000|2024-09-25 13:35:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1727271350000|2024-09-25 13:35:50|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727271370000|2024-09-25 13:36:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727271380000|2024-09-25 13:36:20|53.06|52.76|53.05|52.75|53.06|52.76|53.04|52.74|4
1727271390000|2024-09-25 13:36:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727271400000|2024-09-25 13:36:40|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1727271420000|2024-09-25 13:37:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727271430000|2024-09-25 13:37:10|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|5
1727271460000|2024-09-25 13:37:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727271470000|2024-09-25 13:37:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271480000|2024-09-25 13:38:00|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|4
1727271490000|2024-09-25 13:38:10|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727271500000|2024-09-25 13:38:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727271510000|2024-09-25 13:38:30|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|5
1727271520000|2024-09-25 13:38:40|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|11
1727271530000|2024-09-25 13:38:50|53.04|52.74|53.01|52.71|53.05|52.75|53.01|52.71|4
1727271540000|2024-09-25 13:39:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|8
1727271550000|2024-09-25 13:39:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727271560000|2024-09-25 13:39:20|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|7
1727271570000|2024-09-25 13:39:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727271680000|2024-09-25 13:41:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727271690000|2024-09-25 13:41:30|52.99|52.69|52.94|52.64|53|52.7|52.93|52.63|6
1727271700000|2024-09-25 13:41:40|52.95|52.65|52.97|52.67|52.98|52.68|52.95|52.65|5
1727271710000|2024-09-25 13:41:50|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|3
1727271720000|2024-09-25 13:42:00|52.92|52.62|52.87|52.57|52.92|52.62|52.87|52.57|3
1727271730000|2024-09-25 13:42:10|52.88|52.58|52.91|52.61|52.91|52.61|52.88|52.58|6
1727271740000|2024-09-25 13:42:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|7
1727271750000|2024-09-25 13:42:30|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|8
1727271760000|2024-09-25 13:42:40|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|6
1727271780000|2024-09-25 13:43:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727271790000|2024-09-25 13:43:10|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|10
1727271800000|2024-09-25 13:43:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727271810000|2024-09-25 13:43:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727271820000|2024-09-25 13:43:40|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727271840000|2024-09-25 13:44:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727271850000|2024-09-25 13:44:10|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1727271860000|2024-09-25 13:44:20|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727271870000|2024-09-25 13:44:30|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727271880000|2024-09-25 13:44:40|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|3
1727271890000|2024-09-25 13:44:50|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1727271900000|2024-09-25 13:45:00|52.93|52.63|52.95|52.65|52.96|52.66|52.93|52.63|5
1727271910000|2024-09-25 13:45:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727271920000|2024-09-25 13:45:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727271930000|2024-09-25 13:45:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727271940000|2024-09-25 13:45:40|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1727271950000|2024-09-25 13:45:50|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727271960000|2024-09-25 13:46:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727271970000|2024-09-25 13:46:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727271980000|2024-09-25 13:46:20|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727272000000|2024-09-25 13:46:40|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|3
1727272010000|2024-09-25 13:46:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727272020000|2024-09-25 13:47:00|53|52.7|53.04|52.74|53.04|52.74|53|52.7|5
1727272030000|2024-09-25 13:47:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|4
1727272050000|2024-09-25 13:47:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727272060000|2024-09-25 13:47:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|7
1727272070000|2024-09-25 13:47:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727272080000|2024-09-25 13:48:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727272090000|2024-09-25 13:48:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727272100000|2024-09-25 13:48:20|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727272110000|2024-09-25 13:48:30|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|11
1727272120000|2024-09-25 13:48:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727272130000|2024-09-25 13:48:50|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|7
1727272140000|2024-09-25 13:49:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727272150000|2024-09-25 13:49:10|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|5
1727272160000|2024-09-25 13:49:20|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1727272200000|2024-09-25 13:50:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727272360000|2024-09-25 13:52:40|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1727272410000|2024-09-25 13:53:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727272440000|2024-09-25 13:54:00|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|5
1727272450000|2024-09-25 13:54:10|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727272460000|2024-09-25 13:54:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727272480000|2024-09-25 13:54:40|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727272500000|2024-09-25 13:55:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727272520000|2024-09-25 13:55:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727272530000|2024-09-25 13:55:30|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727272540000|2024-09-25 13:55:40|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727272560000|2024-09-25 13:56:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727272570000|2024-09-25 13:56:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727272580000|2024-09-25 13:56:20|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727272590000|2024-09-25 13:56:30|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|4
1727272610000|2024-09-25 13:56:50|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272640000|2024-09-25 13:57:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727272710000|2024-09-25 13:58:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272760000|2024-09-25 13:59:20|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|3
1727272800000|2024-09-25 14:00:00|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727272810000|2024-09-25 14:00:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272820000|2024-09-25 14:00:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272830000|2024-09-25 14:00:30|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272840000|2024-09-25 14:00:40|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|6
1727272860000|2024-09-25 14:01:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272870000|2024-09-25 14:01:10|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727272880000|2024-09-25 14:01:20|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1727272890000|2024-09-25 14:01:30|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272920000|2024-09-25 14:02:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272930000|2024-09-25 14:02:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727272940000|2024-09-25 14:02:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727272950000|2024-09-25 14:02:30|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727272970000|2024-09-25 14:02:50|53.21|52.91|53.26|52.96|53.27|52.97|53.21|52.91|5
1727273000000|2024-09-25 14:03:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273010000|2024-09-25 14:03:30|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727273030000|2024-09-25 14:03:50|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727273040000|2024-09-25 14:04:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727273050000|2024-09-25 14:04:10|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|7
1727273070000|2024-09-25 14:04:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273100000|2024-09-25 14:05:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727273110000|2024-09-25 14:05:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273120000|2024-09-25 14:05:20|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727273140000|2024-09-25 14:05:40|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727273160000|2024-09-25 14:06:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273170000|2024-09-25 14:06:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273180000|2024-09-25 14:06:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273190000|2024-09-25 14:06:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273210000|2024-09-25 14:06:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273220000|2024-09-25 14:07:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273230000|2024-09-25 14:07:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273240000|2024-09-25 14:07:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273280000|2024-09-25 14:08:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727273290000|2024-09-25 14:08:10|53.3|53|53.32|53.02|53.32|53.02|53.3|53|4
1727273300000|2024-09-25 14:08:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727273310000|2024-09-25 14:08:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727273320000|2024-09-25 14:08:40|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|3
1727273340000|2024-09-25 14:09:00|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727273360000|2024-09-25 14:09:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727273380000|2024-09-25 14:09:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727273390000|2024-09-25 14:09:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727273400000|2024-09-25 14:10:00|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|5
1727273410000|2024-09-25 14:10:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727273420000|2024-09-25 14:10:20|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727273430000|2024-09-25 14:10:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727273440000|2024-09-25 14:10:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727273450000|2024-09-25 14:10:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727273460000|2024-09-25 14:11:00|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727273470000|2024-09-25 14:11:10|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|9
1727273480000|2024-09-25 14:11:20|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727273490000|2024-09-25 14:11:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1727273510000|2024-09-25 14:11:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|10
1727273520000|2024-09-25 14:12:00|53.29|52.99|53.26|52.96|53.29|52.99|53.25|52.95|7
1727273530000|2024-09-25 14:12:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727273540000|2024-09-25 14:12:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727273550000|2024-09-25 14:12:30|53.28|52.98|53.25|52.95|53.28|52.98|53.25|52.95|4
1727273560000|2024-09-25 14:12:40|53.26|52.96|53.26|52.96|53.26|52.96|53.24|52.94|4
1727273580000|2024-09-25 14:13:00|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727273590000|2024-09-25 14:13:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727273600000|2024-09-25 14:13:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727273610000|2024-09-25 14:13:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727273660000|2024-09-25 14:14:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727273670000|2024-09-25 14:14:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273680000|2024-09-25 14:14:40|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727273710000|2024-09-25 14:15:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1727273720000|2024-09-25 14:15:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273730000|2024-09-25 14:15:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727273740000|2024-09-25 14:15:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273750000|2024-09-25 14:15:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727273760000|2024-09-25 14:16:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727273770000|2024-09-25 14:16:10|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727273780000|2024-09-25 14:16:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727273790000|2024-09-25 14:16:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727273800000|2024-09-25 14:16:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727273810000|2024-09-25 14:16:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727273830000|2024-09-25 14:17:10|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727273850000|2024-09-25 14:17:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727273860000|2024-09-25 14:17:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727273870000|2024-09-25 14:17:50|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727273880000|2024-09-25 14:18:00|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|3
1727273890000|2024-09-25 14:18:10|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|5
1727273900000|2024-09-25 14:18:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727273920000|2024-09-25 14:18:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727273930000|2024-09-25 14:18:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727273960000|2024-09-25 14:19:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273970000|2024-09-25 14:19:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727273980000|2024-09-25 14:19:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274010000|2024-09-25 14:20:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727274030000|2024-09-25 14:20:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274040000|2024-09-25 14:20:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727274050000|2024-09-25 14:20:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727274060000|2024-09-25 14:21:00|53.26|52.96|53.23|52.93|53.26|52.96|53.22|52.92|4
1727274070000|2024-09-25 14:21:10|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|2
1727274080000|2024-09-25 14:21:20|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727274130000|2024-09-25 14:22:10|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1727274140000|2024-09-25 14:22:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727274180000|2024-09-25 14:23:00|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|5
1727274200000|2024-09-25 14:23:20|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|2
1727274210000|2024-09-25 14:23:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727274220000|2024-09-25 14:23:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727274260000|2024-09-25 14:24:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727274280000|2024-09-25 14:24:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727274290000|2024-09-25 14:24:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727274300000|2024-09-25 14:25:00|53.37|53.07|53.34|53.04|53.37|53.07|53.34|53.04|3
1727274310000|2024-09-25 14:25:10|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|2
1727274330000|2024-09-25 14:25:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727274350000|2024-09-25 14:25:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727274360000|2024-09-25 14:26:00|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727274370000|2024-09-25 14:26:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727274380000|2024-09-25 14:26:20|53.33|53.03|53.3|53|53.33|53.03|53.3|53|4
1727274390000|2024-09-25 14:26:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727274410000|2024-09-25 14:26:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727274420000|2024-09-25 14:27:00|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727274430000|2024-09-25 14:27:10|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|15
1727274440000|2024-09-25 14:27:20|53.3|53|53.32|53.02|53.32|53.02|53.3|53|5
1727274450000|2024-09-25 14:27:30|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727274460000|2024-09-25 14:27:40|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727275000000|2024-09-25 14:36:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727275020000|2024-09-25 14:37:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727275040000|2024-09-25 14:37:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727275050000|2024-09-25 14:37:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727275080000|2024-09-25 14:38:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275110000|2024-09-25 14:38:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275120000|2024-09-25 14:38:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275130000|2024-09-25 14:38:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275140000|2024-09-25 14:39:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|6
1727275160000|2024-09-25 14:39:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727275170000|2024-09-25 14:39:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275200000|2024-09-25 14:40:00|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1727275210000|2024-09-25 14:40:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727275220000|2024-09-25 14:40:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275230000|2024-09-25 14:40:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727275270000|2024-09-25 14:41:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275300000|2024-09-25 14:41:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275310000|2024-09-25 14:41:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275320000|2024-09-25 14:42:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275340000|2024-09-25 14:42:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275370000|2024-09-25 14:42:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727275400000|2024-09-25 14:43:20|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1727275410000|2024-09-25 14:43:30|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727275420000|2024-09-25 14:43:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727275430000|2024-09-25 14:43:50|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727275440000|2024-09-25 14:44:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727275460000|2024-09-25 14:44:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727275470000|2024-09-25 14:44:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727275480000|2024-09-25 14:44:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727275500000|2024-09-25 14:45:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|4
1727275520000|2024-09-25 14:45:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727275530000|2024-09-25 14:45:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727275550000|2024-09-25 14:45:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275560000|2024-09-25 14:46:00|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|4
1727275580000|2024-09-25 14:46:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275590000|2024-09-25 14:46:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275600000|2024-09-25 14:46:40|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|3
1727275620000|2024-09-25 14:47:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727275630000|2024-09-25 14:47:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727275780000|2024-09-25 14:49:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275790000|2024-09-25 14:49:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275800000|2024-09-25 14:50:00|53.41|53.11|53.36|53.06|53.41|53.11|53.36|53.06|3
1727275810000|2024-09-25 14:50:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727275820000|2024-09-25 14:50:20|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|4
1727275830000|2024-09-25 14:50:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727275840000|2024-09-25 14:50:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275850000|2024-09-25 14:50:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727275860000|2024-09-25 14:51:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727275900000|2024-09-25 14:51:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727275950000|2024-09-25 14:52:30|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727276000000|2024-09-25 14:53:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727276020000|2024-09-25 14:53:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727276040000|2024-09-25 14:54:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|2
1727276120000|2024-09-25 14:55:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727276150000|2024-09-25 14:55:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727276160000|2024-09-25 14:56:00|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727276180000|2024-09-25 14:56:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727276190000|2024-09-25 14:56:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|4
1727276200000|2024-09-25 14:56:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727276220000|2024-09-25 14:57:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|5
1727276230000|2024-09-25 14:57:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727276250000|2024-09-25 14:57:30|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727276260000|2024-09-25 14:57:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727276280000|2024-09-25 14:58:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727276300000|2024-09-25 14:58:20|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1727276540000|2024-09-25 15:02:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727276550000|2024-09-25 15:02:30|53.56|53.26|53.59|53.29|53.59|53.29|53.55|53.25|4
1727276570000|2024-09-25 15:02:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1727276610000|2024-09-25 15:03:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|8
1727276620000|2024-09-25 15:03:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727276670000|2024-09-25 15:04:30|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727276680000|2024-09-25 15:04:40|53.63|53.33|53.66|53.36|53.66|53.36|53.63|53.33|4
1727276700000|2024-09-25 15:05:00|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|4
1727276710000|2024-09-25 15:05:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727276720000|2024-09-25 15:05:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727276740000|2024-09-25 15:05:40|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1727276750000|2024-09-25 15:05:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727276760000|2024-09-25 15:06:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1727276770000|2024-09-25 15:06:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727276780000|2024-09-25 15:06:20|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727277060000|2024-09-25 15:11:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277070000|2024-09-25 15:11:10|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727277090000|2024-09-25 15:11:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277100000|2024-09-25 15:11:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727277110000|2024-09-25 15:11:50|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727277120000|2024-09-25 15:12:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277130000|2024-09-25 15:12:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277140000|2024-09-25 15:12:20|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|6
1727277150000|2024-09-25 15:12:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727277160000|2024-09-25 15:12:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727277170000|2024-09-25 15:12:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|10
1727277180000|2024-09-25 15:13:00|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|4
1727277200000|2024-09-25 15:13:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727277210000|2024-09-25 15:13:30|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727277220000|2024-09-25 15:13:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727277240000|2024-09-25 15:14:00|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|4
1727277250000|2024-09-25 15:14:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277270000|2024-09-25 15:14:30|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1727277280000|2024-09-25 15:14:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727277290000|2024-09-25 15:14:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727277300000|2024-09-25 15:15:00|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727277310000|2024-09-25 15:15:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727277320000|2024-09-25 15:15:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277330000|2024-09-25 15:15:30|53.57|53.27|53.53|53.23|53.57|53.27|53.51|53.21|8
1727277350000|2024-09-25 15:15:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727277400000|2024-09-25 15:16:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727277410000|2024-09-25 15:16:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727277430000|2024-09-25 15:17:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727277440000|2024-09-25 15:17:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727277460000|2024-09-25 15:17:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727277480000|2024-09-25 15:18:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727277530000|2024-09-25 15:18:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727277570000|2024-09-25 15:19:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727277590000|2024-09-25 15:19:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277600000|2024-09-25 15:20:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727277610000|2024-09-25 15:20:10|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727277620000|2024-09-25 15:20:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727277650000|2024-09-25 15:20:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277670000|2024-09-25 15:21:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727277700000|2024-09-25 15:21:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727277730000|2024-09-25 15:22:10|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727277740000|2024-09-25 15:22:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727277770000|2024-09-25 15:22:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727277780000|2024-09-25 15:23:00|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727277800000|2024-09-25 15:23:20|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727277820000|2024-09-25 15:23:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727277870000|2024-09-25 15:24:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727277880000|2024-09-25 15:24:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277890000|2024-09-25 15:24:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727277910000|2024-09-25 15:25:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727277930000|2024-09-25 15:25:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727277940000|2024-09-25 15:25:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727277970000|2024-09-25 15:26:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|4
1727277990000|2024-09-25 15:26:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727278030000|2024-09-25 15:27:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727278040000|2024-09-25 15:27:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727278050000|2024-09-25 15:27:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727278060000|2024-09-25 15:27:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727278070000|2024-09-25 15:27:50|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727278090000|2024-09-25 15:28:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727278110000|2024-09-25 15:28:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727278120000|2024-09-25 15:28:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727278130000|2024-09-25 15:28:50|53.58|53.28|53.54|53.24|53.58|53.28|53.54|53.24|2
1727278140000|2024-09-25 15:29:00|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727278160000|2024-09-25 15:29:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727278170000|2024-09-25 15:29:30|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727278180000|2024-09-25 15:29:40|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278190000|2024-09-25 15:29:50|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727278200000|2024-09-25 15:30:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727278240000|2024-09-25 15:30:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727278250000|2024-09-25 15:30:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727278260000|2024-09-25 15:31:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727278280000|2024-09-25 15:31:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278290000|2024-09-25 15:31:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727278300000|2024-09-25 15:31:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727278310000|2024-09-25 15:31:50|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1727278320000|2024-09-25 15:32:00|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727278330000|2024-09-25 15:32:10|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727278340000|2024-09-25 15:32:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278350000|2024-09-25 15:32:30|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727278370000|2024-09-25 15:32:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727278390000|2024-09-25 15:33:10|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727278400000|2024-09-25 15:33:20|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1727278410000|2024-09-25 15:33:30|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|5
1727278420000|2024-09-25 15:33:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727278430000|2024-09-25 15:33:50|53.48|53.18|53.45|53.15|53.48|53.18|53.44|53.14|4
1727278440000|2024-09-25 15:34:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1727278460000|2024-09-25 15:34:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727278470000|2024-09-25 15:34:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727278480000|2024-09-25 15:34:40|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1727278490000|2024-09-25 15:34:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727278500000|2024-09-25 15:35:00|53.35|53.05|53.38|53.08|53.38|53.08|53.35|53.05|3
1727278510000|2024-09-25 15:35:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727278530000|2024-09-25 15:35:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727278540000|2024-09-25 15:35:40|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727278550000|2024-09-25 15:35:50|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727278570000|2024-09-25 15:36:10|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|3
1727278580000|2024-09-25 15:36:20|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|2
1727278590000|2024-09-25 15:36:30|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727278600000|2024-09-25 15:36:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1727278610000|2024-09-25 15:36:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727278620000|2024-09-25 15:37:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727278630000|2024-09-25 15:37:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|5
1727278660000|2024-09-25 15:37:40|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727278670000|2024-09-25 15:37:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727278680000|2024-09-25 15:38:00|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727278710000|2024-09-25 15:38:30|53.56|53.26|53.53|53.23|53.56|53.26|53.53|53.23|2
1727278720000|2024-09-25 15:38:40|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727278730000|2024-09-25 15:38:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727278740000|2024-09-25 15:39:00|53.57|53.27|53.58|53.28|53.59|53.29|53.57|53.27|5
1727278760000|2024-09-25 15:39:20|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727278770000|2024-09-25 15:39:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|4
1727278780000|2024-09-25 15:39:40|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727278790000|2024-09-25 15:39:50|53.55|53.25|53.53|53.23|53.55|53.25|53.52|53.22|4
1727278800000|2024-09-25 15:40:00|53.54|53.24|53.56|53.26|53.57|53.27|53.54|53.24|7
1727278810000|2024-09-25 15:40:10|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1727278820000|2024-09-25 15:40:20|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727278830000|2024-09-25 15:40:30|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|5
1727278840000|2024-09-25 15:40:40|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1727278850000|2024-09-25 15:40:50|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1727278860000|2024-09-25 15:41:00|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|7
1727278880000|2024-09-25 15:41:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278900000|2024-09-25 15:41:40|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|5
1727278930000|2024-09-25 15:42:10|53.5|53.2|53.53|53.23|53.53|53.23|53.5|53.2|4
1727278940000|2024-09-25 15:42:20|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727278950000|2024-09-25 15:42:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727278960000|2024-09-25 15:42:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727278970000|2024-09-25 15:42:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|6
1727278980000|2024-09-25 15:43:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727278990000|2024-09-25 15:43:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727279000000|2024-09-25 15:43:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727279010000|2024-09-25 15:43:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727279020000|2024-09-25 15:43:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727279030000|2024-09-25 15:43:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727279040000|2024-09-25 15:44:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727279060000|2024-09-25 15:44:20|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|5
1727279070000|2024-09-25 15:44:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727279080000|2024-09-25 15:44:40|53.41|53.11|53.44|53.14|53.45|53.15|53.41|53.11|7
1727279090000|2024-09-25 15:44:50|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1727279110000|2024-09-25 15:45:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727279120000|2024-09-25 15:45:20|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|5
1727279130000|2024-09-25 15:45:30|53.44|53.14|53.43|53.13|53.45|53.15|53.42|53.12|6
1727279140000|2024-09-25 15:45:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727279150000|2024-09-25 15:45:50|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|5
1727279160000|2024-09-25 15:46:00|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|8
1727279170000|2024-09-25 15:46:10|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|10
1727279180000|2024-09-25 15:46:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727279190000|2024-09-25 15:46:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|6
1727279200000|2024-09-25 15:46:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727279220000|2024-09-25 15:47:00|53.43|53.13|53.4|53.1|53.44|53.14|53.4|53.1|12
1727279230000|2024-09-25 15:47:10|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727279240000|2024-09-25 15:47:20|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|5
1727279250000|2024-09-25 15:47:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|10
1727279260000|2024-09-25 15:47:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1727279270000|2024-09-25 15:47:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727279280000|2024-09-25 15:48:00|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|8
1727279290000|2024-09-25 15:48:10|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1727279310000|2024-09-25 15:48:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727279320000|2024-09-25 15:48:40|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|8
1727279330000|2024-09-25 15:48:50|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|6
1727279340000|2024-09-25 15:49:00|53.32|53.02|53.3|53|53.33|53.03|53.3|53|5
1727279350000|2024-09-25 15:49:10|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1727279360000|2024-09-25 15:49:20|53.28|52.98|53.28|52.98|53.29|52.99|53.26|52.96|7
1727279370000|2024-09-25 15:49:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|9
1727279390000|2024-09-25 15:49:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727279410000|2024-09-25 15:50:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727279430000|2024-09-25 15:50:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|4
1727279460000|2024-09-25 15:51:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727279470000|2024-09-25 15:51:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727279480000|2024-09-25 15:51:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727279490000|2024-09-25 15:51:30|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|5
1727279500000|2024-09-25 15:51:40|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727279510000|2024-09-25 15:51:50|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727279520000|2024-09-25 15:52:00|53.28|52.98|53.23|52.93|53.28|52.98|53.23|52.93|7
1727279530000|2024-09-25 15:52:10|53.22|52.92|53.2|52.9|53.22|52.92|53.2|52.9|4
1727279540000|2024-09-25 15:52:20|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|3
1727279550000|2024-09-25 15:52:30|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1727279560000|2024-09-25 15:52:40|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|5
1727279570000|2024-09-25 15:52:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|8
1727279580000|2024-09-25 15:53:00|53.31|53.01|53.3|53|53.32|53.02|53.3|53|4
1727279590000|2024-09-25 15:53:10|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727279600000|2024-09-25 15:53:20|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727279610000|2024-09-25 15:53:30|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727279630000|2024-09-25 15:53:50|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1727279650000|2024-09-25 15:54:10|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1727279660000|2024-09-25 15:54:20|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|7
1727279670000|2024-09-25 15:54:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|5
1727279680000|2024-09-25 15:54:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727279700000|2024-09-25 15:55:00|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727279710000|2024-09-25 15:55:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727279720000|2024-09-25 15:55:20|53.26|52.96|53.22|52.92|53.27|52.97|53.22|52.92|9
1727279740000|2024-09-25 15:55:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727279750000|2024-09-25 15:55:50|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1727279770000|2024-09-25 15:56:10|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727279780000|2024-09-25 15:56:20|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|5
1727279790000|2024-09-25 15:56:30|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|7
1727279800000|2024-09-25 15:56:40|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727279810000|2024-09-25 15:56:50|53.21|52.91|53.23|52.93|53.24|52.94|53.21|52.91|5
1727279820000|2024-09-25 15:57:00|53.22|52.92|53.21|52.91|53.22|52.92|53.2|52.9|4
1727279830000|2024-09-25 15:57:10|53.2|52.9|53.19|52.89|53.21|52.91|53.19|52.89|4
1727279840000|2024-09-25 15:57:20|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|3
1727279850000|2024-09-25 15:57:30|53.16|52.86|53.14|52.84|53.16|52.86|53.09|52.79|7
1727279860000|2024-09-25 15:57:40|53.13|52.83|53.09|52.79|53.14|52.84|53.09|52.79|10
1727279870000|2024-09-25 15:57:50|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727279880000|2024-09-25 15:58:00|53.12|52.82|53.14|52.84|53.15|52.85|53.11|52.81|13
1727279890000|2024-09-25 15:58:10|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|3
1727279900000|2024-09-25 15:58:20|53.1|52.8|53.07|52.77|53.11|52.81|53.07|52.77|9
1727279910000|2024-09-25 15:58:30|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|3
1727279920000|2024-09-25 15:58:40|53.07|52.77|53.08|52.78|53.1|52.8|53.07|52.77|6
1727279930000|2024-09-25 15:58:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727279940000|2024-09-25 15:59:00|53.08|52.78|53.1|52.8|53.1|52.8|53.07|52.77|5
1727279950000|2024-09-25 15:59:10|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|6
1727279960000|2024-09-25 15:59:20|53.09|52.79|53.15|52.85|53.15|52.85|53.09|52.79|7
1727279970000|2024-09-25 15:59:30|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|3
1727279980000|2024-09-25 15:59:40|53.15|52.85|53.12|52.82|53.15|52.85|53.12|52.82|8
1727279990000|2024-09-25 15:59:50|53.11|52.81|53.13|52.83|53.15|52.85|53.11|52.81|11
1727280000000|2024-09-25 16:00:00|53.12|52.82|53.14|52.84|53.14|52.84|53.11|52.81|6
1727280010000|2024-09-25 16:00:10|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|3
1727280020000|2024-09-25 16:00:20|53.12|52.82|53.11|52.81|53.12|52.82|53.1|52.8|6
1727280030000|2024-09-25 16:00:30|53.12|52.82|53.13|52.83|53.14|52.84|53.11|52.81|5
1727280040000|2024-09-25 16:00:40|53.14|52.84|53.14|52.84|53.16|52.86|53.12|52.82|13
1727280050000|2024-09-25 16:00:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727280100000|2024-09-25 16:01:40|53.15|52.85|53.18|52.88|53.19|52.89|53.15|52.85|9
1727280110000|2024-09-25 16:01:50|53.19|52.89|53.2|52.9|53.2|52.9|53.17|52.87|5
1727280120000|2024-09-25 16:02:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727280130000|2024-09-25 16:02:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727280140000|2024-09-25 16:02:20|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727280150000|2024-09-25 16:02:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|4
1727280160000|2024-09-25 16:02:40|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|5
1727280170000|2024-09-25 16:02:50|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|5
1727280180000|2024-09-25 16:03:00|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|4
1727280190000|2024-09-25 16:03:10|53.12|52.82|53.13|52.83|53.14|52.84|53.12|52.82|10
1727280210000|2024-09-25 16:03:30|53.14|52.84|53.12|52.82|53.15|52.85|53.12|52.82|5
1727280220000|2024-09-25 16:03:40|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1727280230000|2024-09-25 16:03:50|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|10
1727280240000|2024-09-25 16:04:00|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727280250000|2024-09-25 16:04:10|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727280260000|2024-09-25 16:04:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727280270000|2024-09-25 16:04:30|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|5
1727280280000|2024-09-25 16:04:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727280290000|2024-09-25 16:04:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727280300000|2024-09-25 16:05:00|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|6
1727280310000|2024-09-25 16:05:10|53.07|52.77|53|52.7|53.07|52.77|53|52.7|9
1727280320000|2024-09-25 16:05:20|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1727280330000|2024-09-25 16:05:30|53|52.7|52.98|52.68|53|52.7|52.98|52.68|3
1727280340000|2024-09-25 16:05:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727280350000|2024-09-25 16:05:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727280360000|2024-09-25 16:06:00|53.01|52.71|53.07|52.77|53.07|52.77|53|52.7|9
1727280370000|2024-09-25 16:06:10|53.06|52.76|53.03|52.73|53.06|52.76|53.03|52.73|15
1727280380000|2024-09-25 16:06:20|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|7
1727280390000|2024-09-25 16:06:30|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|12
1727280400000|2024-09-25 16:06:40|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|7
1727280410000|2024-09-25 16:06:50|53.04|52.74|53.07|52.77|53.08|52.78|53.04|52.74|14
1727280420000|2024-09-25 16:07:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727280430000|2024-09-25 16:07:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727280440000|2024-09-25 16:07:20|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|6
1727280450000|2024-09-25 16:07:30|53.11|52.81|53.09|52.79|53.11|52.81|53.08|52.78|4
1727280460000|2024-09-25 16:07:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727280470000|2024-09-25 16:07:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727280480000|2024-09-25 16:08:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727280490000|2024-09-25 16:08:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727280500000|2024-09-25 16:08:20|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|9
1727280510000|2024-09-25 16:08:30|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|7
1727280520000|2024-09-25 16:08:40|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|6
1727280530000|2024-09-25 16:08:50|53.15|52.85|53.15|52.85|53.15|52.85|53.14|52.84|7
1727280540000|2024-09-25 16:09:00|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727280560000|2024-09-25 16:09:20|53.16|52.86|53.17|52.87|53.18|52.88|53.16|52.86|5
1727280570000|2024-09-25 16:09:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727280580000|2024-09-25 16:09:40|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727280590000|2024-09-25 16:09:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727280600000|2024-09-25 16:10:00|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|6
1727280870000|2024-09-25 16:14:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727280880000|2024-09-25 16:14:40|53|52.7|52.99|52.69|53|52.7|52.99|52.69|8
1727280890000|2024-09-25 16:14:50|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727280900000|2024-09-25 16:15:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727280910000|2024-09-25 16:15:10|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|5
1727280920000|2024-09-25 16:15:20|53|52.7|52.99|52.69|53.01|52.71|52.99|52.69|8
1727280930000|2024-09-25 16:15:30|53|52.7|52.99|52.69|53|52.7|52.98|52.68|8
1727280940000|2024-09-25 16:15:40|53|52.7|52.99|52.69|53|52.7|52.99|52.69|4
1727280950000|2024-09-25 16:15:50|53|52.7|52.99|52.69|53|52.7|52.98|52.68|4
1727280960000|2024-09-25 16:16:00|52.98|52.68|52.94|52.64|52.99|52.69|52.94|52.64|9
1727280970000|2024-09-25 16:16:10|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1727280980000|2024-09-25 16:16:20|52.92|52.62|52.96|52.66|52.96|52.66|52.92|52.62|5
1727280990000|2024-09-25 16:16:30|52.97|52.67|52.99|52.69|52.99|52.69|52.96|52.66|4
1727281000000|2024-09-25 16:16:40|53|52.7|53.04|52.74|53.04|52.74|53|52.7|8
1727281010000|2024-09-25 16:16:50|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|14
1727281020000|2024-09-25 16:17:00|53.06|52.76|53.02|52.72|53.06|52.76|53.02|52.72|18
1727281030000|2024-09-25 16:17:10|53|52.7|53|52.7|53.01|52.71|53|52.7|9
1727281040000|2024-09-25 16:17:20|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727281050000|2024-09-25 16:17:30|53|52.7|53|52.7|53|52.7|52.99|52.69|9
1727281060000|2024-09-25 16:17:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727281070000|2024-09-25 16:17:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727281080000|2024-09-25 16:18:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|6
1727281090000|2024-09-25 16:18:10|53.02|52.72|53.05|52.75|53.05|52.75|53.01|52.71|5
1727281100000|2024-09-25 16:18:20|53.06|52.76|53.06|52.76|53.07|52.77|53.05|52.75|5
1727281110000|2024-09-25 16:18:30|53.04|52.74|52.99|52.69|53.04|52.74|52.99|52.69|8
1727281130000|2024-09-25 16:18:50|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|4
1727281140000|2024-09-25 16:19:00|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|7
1727281150000|2024-09-25 16:19:10|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|6
1727281160000|2024-09-25 16:19:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727281170000|2024-09-25 16:19:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727281180000|2024-09-25 16:19:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727281190000|2024-09-25 16:19:50|53.01|52.71|53.06|52.76|53.06|52.76|53|52.7|9
1727281200000|2024-09-25 16:20:00|53.07|52.77|53.06|52.76|53.07|52.77|53.05|52.75|8
1727281210000|2024-09-25 16:20:10|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|7
1727281220000|2024-09-25 16:20:20|53.06|52.76|53.04|52.74|53.06|52.76|53.01|52.71|11
1727281230000|2024-09-25 16:20:30|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|6
1727281240000|2024-09-25 16:20:40|53.03|52.73|53.05|52.75|53.06|52.76|53.02|52.72|13
1727281250000|2024-09-25 16:20:50|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|7
1727281260000|2024-09-25 16:21:00|53.05|52.75|53.02|52.72|53.06|52.76|53.02|52.72|6
1727281270000|2024-09-25 16:21:10|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|5
1727281280000|2024-09-25 16:21:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727281290000|2024-09-25 16:21:30|53.04|52.74|53|52.7|53.04|52.74|53|52.7|10
1727281300000|2024-09-25 16:21:40|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|4
1727281310000|2024-09-25 16:21:50|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1727281330000|2024-09-25 16:22:10|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727281340000|2024-09-25 16:22:20|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|5
1727281350000|2024-09-25 16:22:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281360000|2024-09-25 16:22:40|52.95|52.65|52.99|52.69|53.02|52.72|52.95|52.65|9
1727281370000|2024-09-25 16:22:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727281380000|2024-09-25 16:23:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727281390000|2024-09-25 16:23:10|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|5
1727281400000|2024-09-25 16:23:20|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727281420000|2024-09-25 16:23:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281430000|2024-09-25 16:23:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727281440000|2024-09-25 16:24:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727281450000|2024-09-25 16:24:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727281460000|2024-09-25 16:24:20|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727281480000|2024-09-25 16:24:40|52.98|52.68|53|52.7|53.02|52.72|52.98|52.68|6
1727281490000|2024-09-25 16:24:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727281500000|2024-09-25 16:25:00|52.96|52.66|52.99|52.69|52.99|52.69|52.96|52.66|7
1727281510000|2024-09-25 16:25:10|53.01|52.71|53.05|52.75|53.05|52.75|53.01|52.71|7
1727281520000|2024-09-25 16:25:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727281530000|2024-09-25 16:25:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727281550000|2024-09-25 16:25:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727281560000|2024-09-25 16:26:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727281570000|2024-09-25 16:26:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727281580000|2024-09-25 16:26:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727281600000|2024-09-25 16:26:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727281610000|2024-09-25 16:26:50|53.07|52.77|53.05|52.75|53.07|52.77|53.04|52.74|3
1727281630000|2024-09-25 16:27:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727281640000|2024-09-25 16:27:20|53.07|52.77|53.07|52.77|53.09|52.79|53.06|52.76|9
1727281650000|2024-09-25 16:27:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727281660000|2024-09-25 16:27:40|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1727281670000|2024-09-25 16:27:50|53.12|52.82|53.13|52.83|53.14|52.84|53.12|52.82|3
1727281680000|2024-09-25 16:28:00|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|6
1727281690000|2024-09-25 16:28:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727281700000|2024-09-25 16:28:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281710000|2024-09-25 16:28:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727281720000|2024-09-25 16:28:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281730000|2024-09-25 16:28:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727281740000|2024-09-25 16:29:00|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727281750000|2024-09-25 16:29:10|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|7
1727281760000|2024-09-25 16:29:20|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727281780000|2024-09-25 16:29:40|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727281790000|2024-09-25 16:29:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727281800000|2024-09-25 16:30:00|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727281810000|2024-09-25 16:30:10|53.17|52.87|53.19|52.89|53.2|52.9|53.17|52.87|5
1727281860000|2024-09-25 16:31:00|53.18|52.88|53.18|52.88|53.18|52.88|53.16|52.86|3
1727281870000|2024-09-25 16:31:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727281900000|2024-09-25 16:31:40|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|4
1727281910000|2024-09-25 16:31:50|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|3
1727281920000|2024-09-25 16:32:00|53.15|52.85|53.16|52.86|53.16|52.86|53.14|52.84|6
1727281930000|2024-09-25 16:32:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|6
1727281940000|2024-09-25 16:32:20|53.15|52.85|53.13|52.83|53.16|52.86|53.13|52.83|7
1727281950000|2024-09-25 16:32:30|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|8
1727281960000|2024-09-25 16:32:40|53.1|52.8|53.11|52.81|53.12|52.82|53.1|52.8|10
1727281970000|2024-09-25 16:32:50|53.12|52.82|53.12|52.82|53.14|52.84|53.12|52.82|6
1727281980000|2024-09-25 16:33:00|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|9
1727281990000|2024-09-25 16:33:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|8
1727282010000|2024-09-25 16:33:30|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727282020000|2024-09-25 16:33:40|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|10
1727282030000|2024-09-25 16:33:50|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|7
1727282040000|2024-09-25 16:34:00|53.08|52.78|53.15|52.85|53.15|52.85|53.08|52.78|11
1727282050000|2024-09-25 16:34:10|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|5
1727282060000|2024-09-25 16:34:20|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|5
1727282070000|2024-09-25 16:34:30|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|7
1727282080000|2024-09-25 16:34:40|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|3
1727282090000|2024-09-25 16:34:50|53.15|52.85|53.24|52.94|53.25|52.95|53.15|52.85|11
1727282100000|2024-09-25 16:35:00|53.25|52.95|53.3|53|53.31|53.01|53.25|52.95|10
1727282110000|2024-09-25 16:35:10|53.34|53.04|53.39|53.09|53.4|53.1|53.34|53.04|11
1727282120000|2024-09-25 16:35:20|53.4|53.1|53.46|53.16|53.46|53.16|53.39|53.09|11
1727282130000|2024-09-25 16:35:30|53.47|53.17|53.4|53.1|53.47|53.17|53.4|53.1|10
1727282140000|2024-09-25 16:35:40|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727282150000|2024-09-25 16:35:50|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|3
1727282160000|2024-09-25 16:36:00|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1727282170000|2024-09-25 16:36:10|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|15
1727282180000|2024-09-25 16:36:20|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|8
1727282190000|2024-09-25 16:36:30|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727282200000|2024-09-25 16:36:40|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727282210000|2024-09-25 16:36:50|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727282230000|2024-09-25 16:37:10|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727282240000|2024-09-25 16:37:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727282250000|2024-09-25 16:37:30|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|5
1727282260000|2024-09-25 16:37:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|11
1727282270000|2024-09-25 16:37:50|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1727282280000|2024-09-25 16:38:00|53.47|53.17|53.48|53.18|53.49|53.19|53.47|53.17|6
1727282290000|2024-09-25 16:38:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727282300000|2024-09-25 16:38:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727282320000|2024-09-25 16:38:40|53.47|53.17|53.45|53.15|53.47|53.17|53.44|53.14|13
1727282330000|2024-09-25 16:38:50|53.44|53.14|53.45|53.15|53.47|53.17|53.44|53.14|14
1727282340000|2024-09-25 16:39:00|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|15
1727282350000|2024-09-25 16:39:10|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|6
1727282360000|2024-09-25 16:39:20|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|8
1727282370000|2024-09-25 16:39:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727282380000|2024-09-25 16:39:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282390000|2024-09-25 16:39:50|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|5
1727282400000|2024-09-25 16:40:00|53.44|53.14|53.44|53.14|53.46|53.16|53.44|53.14|5
1727282410000|2024-09-25 16:40:10|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|7
1727282420000|2024-09-25 16:40:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727282430000|2024-09-25 16:40:30|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727282440000|2024-09-25 16:40:40|53.4|53.1|53.43|53.13|53.43|53.13|53.4|53.1|18
1727282450000|2024-09-25 16:40:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|12
1727282460000|2024-09-25 16:41:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|9
1727282480000|2024-09-25 16:41:20|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727282490000|2024-09-25 16:41:30|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|10
1727282500000|2024-09-25 16:41:40|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|10
1727282510000|2024-09-25 16:41:50|53.41|53.11|53.44|53.14|53.45|53.15|53.41|53.11|9
1727282520000|2024-09-25 16:42:00|53.43|53.13|53.45|53.15|53.46|53.16|53.43|53.13|9
1727282530000|2024-09-25 16:42:10|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1727282540000|2024-09-25 16:42:20|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|13
1727282550000|2024-09-25 16:42:30|53.46|53.16|53.47|53.17|53.47|53.17|53.45|53.15|8
1727282560000|2024-09-25 16:42:40|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|8
1727282570000|2024-09-25 16:42:50|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|12
1727282580000|2024-09-25 16:43:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|6
1727282590000|2024-09-25 16:43:10|53.45|53.15|53.46|53.16|53.47|53.17|53.45|53.15|4
1727282600000|2024-09-25 16:43:20|53.45|53.15|53.44|53.14|53.46|53.16|53.44|53.14|6
1727282610000|2024-09-25 16:43:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727282620000|2024-09-25 16:43:40|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|7
1727282630000|2024-09-25 16:43:50|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727282640000|2024-09-25 16:44:00|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|9
1727282650000|2024-09-25 16:44:10|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|10
1727282660000|2024-09-25 16:44:20|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|7
1727282670000|2024-09-25 16:44:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282680000|2024-09-25 16:44:40|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|3
1727282690000|2024-09-25 16:44:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|6
1727282700000|2024-09-25 16:45:00|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|3
1727282710000|2024-09-25 16:45:10|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|7
1727282720000|2024-09-25 16:45:20|53.42|53.12|53.4|53.1|53.43|53.13|53.4|53.1|7
1727282730000|2024-09-25 16:45:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727282740000|2024-09-25 16:45:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|8
1727282750000|2024-09-25 16:45:50|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727282760000|2024-09-25 16:46:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1727282770000|2024-09-25 16:46:10|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1727282790000|2024-09-25 16:46:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282800000|2024-09-25 16:46:40|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|5
1727282810000|2024-09-25 16:46:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|6
1727282820000|2024-09-25 16:47:00|53.42|53.12|53.38|53.08|53.42|53.12|53.38|53.08|11
1727282830000|2024-09-25 16:47:10|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|6
1727282840000|2024-09-25 16:47:20|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727282850000|2024-09-25 16:47:30|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727282860000|2024-09-25 16:47:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727282870000|2024-09-25 16:47:50|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|9
1727282880000|2024-09-25 16:48:00|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727282890000|2024-09-25 16:48:10|53.36|53.06|53.32|53.02|53.36|53.06|53.31|53.01|6
1727282900000|2024-09-25 16:48:20|53.31|53.01|53.3|53|53.32|53.02|53.29|52.99|8
1727282910000|2024-09-25 16:48:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1727282920000|2024-09-25 16:48:40|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727282930000|2024-09-25 16:48:50|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1727282940000|2024-09-25 16:49:00|53.28|52.98|53.27|52.97|53.28|52.98|53.26|52.96|8
1727282950000|2024-09-25 16:49:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727282960000|2024-09-25 16:49:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727282970000|2024-09-25 16:49:30|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727282980000|2024-09-25 16:49:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|12
1727282990000|2024-09-25 16:49:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|8
1727283000000|2024-09-25 16:50:00|53.28|52.98|53.3|53|53.31|53.01|53.28|52.98|13
1727283010000|2024-09-25 16:50:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|6
1727283020000|2024-09-25 16:50:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727283030000|2024-09-25 16:50:30|53.29|52.99|53.31|53.01|53.31|53.01|53.28|52.98|4
1727283040000|2024-09-25 16:50:40|53.33|53.03|53.38|53.08|53.39|53.09|53.33|53.03|16
1727283050000|2024-09-25 16:50:50|53.39|53.09|53.42|53.12|53.43|53.13|53.38|53.08|10
1727283060000|2024-09-25 16:51:00|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1727283070000|2024-09-25 16:51:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|9
1727283080000|2024-09-25 16:51:20|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|6
1727283090000|2024-09-25 16:51:30|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|3
1727283100000|2024-09-25 16:51:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|8
1727283110000|2024-09-25 16:51:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727283120000|2024-09-25 16:52:00|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|3
1727283130000|2024-09-25 16:52:10|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|5
1727283140000|2024-09-25 16:52:20|53.39|53.09|53.48|53.18|53.49|53.19|53.39|53.09|9
1727283150000|2024-09-25 16:52:30|53.49|53.19|53.56|53.26|53.57|53.27|53.49|53.19|5
1727283460000|2024-09-25 16:57:40|53.4|53.1|53.39|53.09|53.4|53.1|53.38|53.08|6
1727283470000|2024-09-25 16:57:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|7
1727283480000|2024-09-25 16:58:00|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|11
1727283490000|2024-09-25 16:58:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|11
1727283500000|2024-09-25 16:58:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|4
1727283510000|2024-09-25 16:58:30|53.39|53.09|53.4|53.1|53.41|53.11|53.39|53.09|6
1727283520000|2024-09-25 16:58:40|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|9
1727283530000|2024-09-25 16:58:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727283540000|2024-09-25 16:59:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727283550000|2024-09-25 16:59:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|3
1727283560000|2024-09-25 16:59:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727283570000|2024-09-25 16:59:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727283580000|2024-09-25 16:59:40|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|4
1727283590000|2024-09-25 16:59:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727283600000|2024-09-25 17:00:00|53.4|53.1|53.51|53.21|53.52|53.22|53.4|53.1|9
1727283610000|2024-09-25 17:00:10|53.5|53.2|53.48|53.18|53.5|53.2|53.46|53.16|10
1727283620000|2024-09-25 17:00:20|53.49|53.19|53.46|53.16|53.49|53.19|53.46|53.16|4
1727283630000|2024-09-25 17:00:30|53.45|53.15|53.41|53.11|53.45|53.15|53.41|53.11|3
1727283640000|2024-09-25 17:00:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|9
1727283650000|2024-09-25 17:00:50|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727283660000|2024-09-25 17:01:00|53.43|53.13|53.46|53.16|53.47|53.17|53.43|53.13|7
1727283670000|2024-09-25 17:01:10|53.47|53.17|53.51|53.21|53.51|53.21|53.46|53.16|11
1727283680000|2024-09-25 17:01:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|5
1727283690000|2024-09-25 17:01:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|9
1727283700000|2024-09-25 17:01:40|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727283710000|2024-09-25 17:01:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283730000|2024-09-25 17:02:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283740000|2024-09-25 17:02:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283750000|2024-09-25 17:02:30|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727283760000|2024-09-25 17:02:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727283790000|2024-09-25 17:03:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283810000|2024-09-25 17:03:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283820000|2024-09-25 17:03:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283840000|2024-09-25 17:04:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283850000|2024-09-25 17:04:10|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727283870000|2024-09-25 17:04:30|53.55|53.25|53.55|53.25|53.55|53.25|53.54|53.24|5
1727283880000|2024-09-25 17:04:40|53.56|53.26|53.53|53.23|53.58|53.28|53.53|53.23|7
1727283890000|2024-09-25 17:04:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727283900000|2024-09-25 17:05:00|53.52|53.22|53.47|53.17|53.52|53.22|53.47|53.17|3
1727283910000|2024-09-25 17:05:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727283920000|2024-09-25 17:05:20|53.48|53.18|53.44|53.14|53.49|53.19|53.44|53.14|5
1727283930000|2024-09-25 17:05:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727283940000|2024-09-25 17:05:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727283950000|2024-09-25 17:05:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727283960000|2024-09-25 17:06:00|53.42|53.12|53.4|53.1|53.43|53.13|53.4|53.1|7
1727283970000|2024-09-25 17:06:10|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727283980000|2024-09-25 17:06:20|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1727283990000|2024-09-25 17:06:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727284000000|2024-09-25 17:06:40|53.4|53.1|53.39|53.09|53.41|53.11|53.38|53.08|9
1727284020000|2024-09-25 17:07:00|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1727284040000|2024-09-25 17:07:20|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|11
1727284050000|2024-09-25 17:07:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|6
1727284060000|2024-09-25 17:07:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727284070000|2024-09-25 17:07:50|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|3
1727284080000|2024-09-25 17:08:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727284090000|2024-09-25 17:08:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727284100000|2024-09-25 17:08:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727284110000|2024-09-25 17:08:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727284130000|2024-09-25 17:08:50|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|4
1727284140000|2024-09-25 17:09:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727284150000|2024-09-25 17:09:10|53.36|53.06|53.33|53.03|53.36|53.06|53.32|53.02|6
1727284160000|2024-09-25 17:09:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284170000|2024-09-25 17:09:30|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|4
1727284190000|2024-09-25 17:09:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284200000|2024-09-25 17:10:00|53.32|53.02|53.32|53.02|53.35|53.05|53.32|53.02|8
1727284210000|2024-09-25 17:10:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1727284220000|2024-09-25 17:10:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727284230000|2024-09-25 17:10:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284240000|2024-09-25 17:10:40|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727284250000|2024-09-25 17:10:50|53.29|52.99|53.3|53|53.3|53|53.28|52.98|4
1727284260000|2024-09-25 17:11:00|53.29|52.99|53.26|52.96|53.29|52.99|53.26|52.96|9
1727284270000|2024-09-25 17:11:10|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727284280000|2024-09-25 17:11:20|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727284290000|2024-09-25 17:11:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1727284300000|2024-09-25 17:11:40|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727284310000|2024-09-25 17:11:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727284320000|2024-09-25 17:12:00|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|8
1727284340000|2024-09-25 17:12:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727284360000|2024-09-25 17:12:40|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727284390000|2024-09-25 17:13:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727284400000|2024-09-25 17:13:20|53.25|52.95|53.23|52.93|53.26|52.96|53.23|52.93|4
1727284410000|2024-09-25 17:13:30|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|7
1727284420000|2024-09-25 17:13:40|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|8
1727284430000|2024-09-25 17:13:50|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1727284440000|2024-09-25 17:14:00|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1727284450000|2024-09-25 17:14:10|53.28|52.98|53.24|52.94|53.28|52.98|53.24|52.94|4
1727284460000|2024-09-25 17:14:20|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727284470000|2024-09-25 17:14:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|8
1727284490000|2024-09-25 17:14:50|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|4
1727284500000|2024-09-25 17:15:00|53.19|52.89|53.26|52.96|53.26|52.96|53.19|52.89|10
1727284510000|2024-09-25 17:15:10|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|4
1727284520000|2024-09-25 17:15:20|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1727284530000|2024-09-25 17:15:30|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|3
1727284540000|2024-09-25 17:15:40|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1727284550000|2024-09-25 17:15:50|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|6
1727284560000|2024-09-25 17:16:00|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|13
1727284570000|2024-09-25 17:16:10|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|8
1727284580000|2024-09-25 17:16:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727284590000|2024-09-25 17:16:30|53.28|52.98|53.3|53|53.3|53|53.27|52.97|9
1727284600000|2024-09-25 17:16:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727284610000|2024-09-25 17:16:50|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727284620000|2024-09-25 17:17:00|53.35|53.05|53.31|53.01|53.35|53.05|53.3|53|9
1727284630000|2024-09-25 17:17:10|53.3|53|53.29|52.99|53.32|53.02|53.29|52.99|6
1727284640000|2024-09-25 17:17:20|53.3|53|53.26|52.96|53.3|53|53.23|52.93|7
1727284650000|2024-09-25 17:17:30|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|12
1727284660000|2024-09-25 17:17:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727284670000|2024-09-25 17:17:50|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|3
1727284680000|2024-09-25 17:18:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|4
1727284690000|2024-09-25 17:18:10|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|9
1727284700000|2024-09-25 17:18:20|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|5
1727284710000|2024-09-25 17:18:30|53.26|52.96|53.23|52.93|53.26|52.96|53.23|52.93|14
1727284720000|2024-09-25 17:18:40|53.22|52.92|53.22|52.92|53.23|52.93|53.21|52.91|5
1727284730000|2024-09-25 17:18:50|53.21|52.91|53.22|52.92|53.23|52.93|53.21|52.91|4
1727284740000|2024-09-25 17:19:00|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|5
1727284750000|2024-09-25 17:19:10|53.2|52.9|53.21|52.91|53.23|52.93|53.2|52.9|10
1727284760000|2024-09-25 17:19:20|53.2|52.9|53.21|52.91|53.22|52.92|53.2|52.9|6
1727284770000|2024-09-25 17:19:30|53.22|52.92|53.19|52.89|53.22|52.92|53.19|52.89|8
1727284780000|2024-09-25 17:19:40|53.2|52.9|53.21|52.91|53.22|52.92|53.2|52.9|4
1727284790000|2024-09-25 17:19:50|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|8
1727284800000|2024-09-25 17:20:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|6
1727284810000|2024-09-25 17:20:10|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|8
1727284820000|2024-09-25 17:20:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1727284830000|2024-09-25 17:20:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727284840000|2024-09-25 17:20:40|53.29|52.99|53.28|52.98|53.31|53.01|53.28|52.98|7
1727284850000|2024-09-25 17:20:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727284860000|2024-09-25 17:21:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284870000|2024-09-25 17:21:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284880000|2024-09-25 17:21:20|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284890000|2024-09-25 17:21:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284900000|2024-09-25 17:21:40|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|6
1727284910000|2024-09-25 17:21:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727284920000|2024-09-25 17:22:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727284940000|2024-09-25 17:22:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284960000|2024-09-25 17:22:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284980000|2024-09-25 17:23:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284990000|2024-09-25 17:23:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285000000|2024-09-25 17:23:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285010000|2024-09-25 17:23:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727285020000|2024-09-25 17:23:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727285030000|2024-09-25 17:23:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285060000|2024-09-25 17:24:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727285070000|2024-09-25 17:24:30|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727285090000|2024-09-25 17:24:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285100000|2024-09-25 17:25:00|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285110000|2024-09-25 17:25:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727285120000|2024-09-25 17:25:20|53.38|53.08|53.41|53.11|53.41|53.11|53.38|53.08|3
1727285130000|2024-09-25 17:25:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285160000|2024-09-25 17:26:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727285170000|2024-09-25 17:26:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727285190000|2024-09-25 17:26:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285200000|2024-09-25 17:26:40|53.36|53.06|53.31|53.01|53.36|53.06|53.31|53.01|6
1727285210000|2024-09-25 17:26:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285220000|2024-09-25 17:27:00|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|4
1727285240000|2024-09-25 17:27:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285250000|2024-09-25 17:27:30|53.32|53.02|53.26|52.96|53.32|53.02|53.26|52.96|5
1727285260000|2024-09-25 17:27:40|53.24|52.94|53.26|52.96|53.27|52.97|53.24|52.94|5
1727285270000|2024-09-25 17:27:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285280000|2024-09-25 17:28:00|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|3
1727285290000|2024-09-25 17:28:10|53.28|52.98|53.3|53|53.3|53|53.28|52.98|3
1727285310000|2024-09-25 17:28:30|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|2
1727285320000|2024-09-25 17:28:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727285330000|2024-09-25 17:28:50|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1727285340000|2024-09-25 17:29:00|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|5
1727285350000|2024-09-25 17:29:10|53.29|52.99|53.24|52.94|53.29|52.99|53.24|52.94|4
1727285360000|2024-09-25 17:29:20|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727285370000|2024-09-25 17:29:30|53.25|52.95|53.26|52.96|53.27|52.97|53.25|52.95|4
1727285380000|2024-09-25 17:29:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727285390000|2024-09-25 17:29:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285400000|2024-09-25 17:30:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|4
1727285420000|2024-09-25 17:30:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727285430000|2024-09-25 17:30:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285440000|2024-09-25 17:30:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285450000|2024-09-25 17:30:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285460000|2024-09-25 17:31:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727285470000|2024-09-25 17:31:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727285490000|2024-09-25 17:31:30|53.3|53|53.28|52.98|53.3|53|53.28|52.98|2
1727285500000|2024-09-25 17:31:40|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285510000|2024-09-25 17:31:50|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1727285520000|2024-09-25 17:32:00|53.27|52.97|53.24|52.94|53.27|52.97|53.24|52.94|4
1727285530000|2024-09-25 17:32:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727285540000|2024-09-25 17:32:20|53.27|52.97|53.31|53.01|53.31|53.01|53.26|52.96|5
1727285550000|2024-09-25 17:32:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285560000|2024-09-25 17:32:40|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727285570000|2024-09-25 17:32:50|53.34|53.04|53.33|53.03|53.34|53.04|53.32|53.02|4
1727285580000|2024-09-25 17:33:00|53.34|53.04|53.36|53.06|53.36|53.06|53.33|53.03|4
1727285590000|2024-09-25 17:33:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285600000|2024-09-25 17:33:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285620000|2024-09-25 17:33:40|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285640000|2024-09-25 17:34:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285650000|2024-09-25 17:34:10|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727285660000|2024-09-25 17:34:20|53.35|53.05|53.34|53.04|53.35|53.05|53.33|53.03|4
1727285670000|2024-09-25 17:34:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285680000|2024-09-25 17:34:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727285700000|2024-09-25 17:35:00|53.27|52.97|53.23|52.93|53.27|52.97|53.22|52.92|4
1727285710000|2024-09-25 17:35:10|53.24|52.94|53.27|52.97|53.28|52.98|53.24|52.94|10
1727285720000|2024-09-25 17:35:20|53.26|52.96|53.21|52.91|53.26|52.96|53.21|52.91|4
1727285730000|2024-09-25 17:35:30|53.17|52.87|53.18|52.88|53.2|52.9|53.17|52.87|6
1727285740000|2024-09-25 17:35:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727285760000|2024-09-25 17:36:00|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|3
1727285770000|2024-09-25 17:36:10|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|4
1727285780000|2024-09-25 17:36:20|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285790000|2024-09-25 17:36:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285800000|2024-09-25 17:36:40|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727285810000|2024-09-25 17:36:50|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727285820000|2024-09-25 17:37:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727285830000|2024-09-25 17:37:10|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1727285850000|2024-09-25 17:37:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285860000|2024-09-25 17:37:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727285870000|2024-09-25 17:37:50|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|3
1727285880000|2024-09-25 17:38:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727285890000|2024-09-25 17:38:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727285900000|2024-09-25 17:38:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|4
1727285910000|2024-09-25 17:38:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285920000|2024-09-25 17:38:40|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|3
1727285930000|2024-09-25 17:38:50|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727285940000|2024-09-25 17:39:00|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285950000|2024-09-25 17:39:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285960000|2024-09-25 17:39:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727285970000|2024-09-25 17:39:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727285980000|2024-09-25 17:39:40|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285990000|2024-09-25 17:39:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727286000000|2024-09-25 17:40:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727286030000|2024-09-25 17:40:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727286050000|2024-09-25 17:40:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286060000|2024-09-25 17:41:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1727286070000|2024-09-25 17:41:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727286100000|2024-09-25 17:41:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727286110000|2024-09-25 17:41:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286120000|2024-09-25 17:42:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286130000|2024-09-25 17:42:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286140000|2024-09-25 17:42:20|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1727286150000|2024-09-25 17:42:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727286160000|2024-09-25 17:42:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727286170000|2024-09-25 17:42:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727286180000|2024-09-25 17:43:00|53.47|53.17|53.46|53.16|53.47|53.17|53.45|53.15|4
1727286190000|2024-09-25 17:43:10|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|2
1727286200000|2024-09-25 17:43:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286210000|2024-09-25 17:43:30|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286240000|2024-09-25 17:44:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727286260000|2024-09-25 17:44:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727286270000|2024-09-25 17:44:30|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|3
1727286280000|2024-09-25 17:44:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286290000|2024-09-25 17:44:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727286300000|2024-09-25 17:45:00|53.51|53.21|53.49|53.19|53.51|53.21|53.48|53.18|3
1727286310000|2024-09-25 17:45:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727286320000|2024-09-25 17:45:20|53.48|53.18|53.44|53.14|53.48|53.18|53.44|53.14|3
1727286330000|2024-09-25 17:45:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286340000|2024-09-25 17:45:40|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727286350000|2024-09-25 17:45:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727286370000|2024-09-25 17:46:10|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727286390000|2024-09-25 17:46:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286410000|2024-09-25 17:46:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727286420000|2024-09-25 17:47:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|6
1727286430000|2024-09-25 17:47:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727286440000|2024-09-25 17:47:20|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1727286450000|2024-09-25 17:47:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727286460000|2024-09-25 17:47:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286470000|2024-09-25 17:47:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727286480000|2024-09-25 17:48:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|4
1727286490000|2024-09-25 17:48:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727286500000|2024-09-25 17:48:20|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|3
1727286510000|2024-09-25 17:48:30|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727286530000|2024-09-25 17:48:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727286540000|2024-09-25 17:49:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727286550000|2024-09-25 17:49:10|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727286580000|2024-09-25 17:49:40|53.3|53|53.37|53.07|53.37|53.07|53.3|53|6
1727286590000|2024-09-25 17:49:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|2
1727286600000|2024-09-25 17:50:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727286610000|2024-09-25 17:50:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727286620000|2024-09-25 17:50:20|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|3
1727286630000|2024-09-25 17:50:30|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1727286640000|2024-09-25 17:50:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286650000|2024-09-25 17:50:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286660000|2024-09-25 17:51:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286670000|2024-09-25 17:51:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286680000|2024-09-25 17:51:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286690000|2024-09-25 17:51:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286700000|2024-09-25 17:51:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727286720000|2024-09-25 17:52:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727286740000|2024-09-25 17:52:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727286750000|2024-09-25 17:52:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286770000|2024-09-25 17:52:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286790000|2024-09-25 17:53:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286800000|2024-09-25 17:53:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727286820000|2024-09-25 17:53:40|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|2
1727286830000|2024-09-25 17:53:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727286840000|2024-09-25 17:54:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286860000|2024-09-25 17:54:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286870000|2024-09-25 17:54:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286880000|2024-09-25 17:54:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286900000|2024-09-25 17:55:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286930000|2024-09-25 17:55:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286940000|2024-09-25 17:55:40|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727286950000|2024-09-25 17:55:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727286960000|2024-09-25 17:56:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727286980000|2024-09-25 17:56:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287030000|2024-09-25 17:57:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727287040000|2024-09-25 17:57:20|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727287070000|2024-09-25 17:57:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727287080000|2024-09-25 17:58:00|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727287120000|2024-09-25 17:58:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287130000|2024-09-25 17:58:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727287160000|2024-09-25 17:59:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727287180000|2024-09-25 17:59:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727287190000|2024-09-25 17:59:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727287200000|2024-09-25 18:00:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|4
1727287210000|2024-09-25 18:00:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727287220000|2024-09-25 18:00:20|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727287230000|2024-09-25 18:00:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287240000|2024-09-25 18:00:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727287250000|2024-09-25 18:00:50|53.46|53.16|53.49|53.19|53.49|53.19|53.46|53.16|4
1727287270000|2024-09-25 18:01:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727287280000|2024-09-25 18:01:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727287290000|2024-09-25 18:01:30|53.49|53.19|53.45|53.15|53.49|53.19|53.45|53.15|4
1727287300000|2024-09-25 18:01:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727287310000|2024-09-25 18:01:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727287320000|2024-09-25 18:02:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727287330000|2024-09-25 18:02:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727287340000|2024-09-25 18:02:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727287350000|2024-09-25 18:02:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727287360000|2024-09-25 18:02:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727287370000|2024-09-25 18:02:50|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727287380000|2024-09-25 18:03:00|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|3
1727287390000|2024-09-25 18:03:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727287400000|2024-09-25 18:03:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727287410000|2024-09-25 18:03:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727287420000|2024-09-25 18:03:40|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727287430000|2024-09-25 18:03:50|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727287440000|2024-09-25 18:04:00|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727287460000|2024-09-25 18:04:20|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727287470000|2024-09-25 18:04:30|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727287480000|2024-09-25 18:04:40|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|4
1727287490000|2024-09-25 18:04:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727287500000|2024-09-25 18:05:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727287510000|2024-09-25 18:05:10|53.59|53.29|53.61|53.31|53.62|53.32|53.59|53.29|4
1727287520000|2024-09-25 18:05:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727287530000|2024-09-25 18:05:30|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|2
1727287560000|2024-09-25 18:06:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727287570000|2024-09-25 18:06:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727287580000|2024-09-25 18:06:20|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|5
1727287590000|2024-09-25 18:06:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727287610000|2024-09-25 18:06:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727287620000|2024-09-25 18:07:00|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727287630000|2024-09-25 18:07:10|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1727287640000|2024-09-25 18:07:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727287650000|2024-09-25 18:07:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727287670000|2024-09-25 18:07:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727287690000|2024-09-25 18:08:10|53.67|53.37|53.7|53.4|53.71|53.41|53.67|53.37|5
1727287700000|2024-09-25 18:08:20|53.71|53.41|53.69|53.39|53.71|53.41|53.67|53.37|4
1727287710000|2024-09-25 18:08:30|53.66|53.36|53.68|53.38|53.69|53.39|53.66|53.36|4
1727287720000|2024-09-25 18:08:40|53.67|53.37|53.61|53.31|53.67|53.37|53.61|53.31|2
1727287860000|2024-09-25 18:11:00|53.63|53.33|53.7|53.4|53.7|53.4|53.63|53.33|5
1727287870000|2024-09-25 18:11:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727287890000|2024-09-25 18:11:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727287910000|2024-09-25 18:11:50|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727287920000|2024-09-25 18:12:00|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727287930000|2024-09-25 18:12:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727287940000|2024-09-25 18:12:20|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|2
1727287960000|2024-09-25 18:12:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727287980000|2024-09-25 18:13:00|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|3
1727287990000|2024-09-25 18:13:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727288000000|2024-09-25 18:13:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727288020000|2024-09-25 18:13:40|53.69|53.39|53.67|53.37|53.69|53.39|53.66|53.36|4
1727288030000|2024-09-25 18:13:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727288040000|2024-09-25 18:14:00|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1727288050000|2024-09-25 18:14:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727288080000|2024-09-25 18:14:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727288090000|2024-09-25 18:14:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727288100000|2024-09-25 18:15:00|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|3
1727288110000|2024-09-25 18:15:10|53.65|53.35|53.69|53.39|53.69|53.39|53.65|53.35|5
1727288120000|2024-09-25 18:15:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727288140000|2024-09-25 18:15:40|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1727288150000|2024-09-25 18:15:50|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|6
1727288160000|2024-09-25 18:16:00|53.78|53.48|53.82|53.52|53.82|53.52|53.78|53.48|4
1727288170000|2024-09-25 18:16:10|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|6
1727288180000|2024-09-25 18:16:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727288190000|2024-09-25 18:16:30|53.87|53.57|53.84|53.54|53.87|53.57|53.83|53.53|6
1727288200000|2024-09-25 18:16:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727288250000|2024-09-25 18:17:30|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|4
1727288260000|2024-09-25 18:17:40|53.86|53.56|53.88|53.58|53.88|53.58|53.85|53.55|5
1727288270000|2024-09-25 18:17:50|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727288280000|2024-09-25 18:18:00|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|6
1727288290000|2024-09-25 18:18:10|53.87|53.57|53.87|53.57|53.88|53.58|53.85|53.55|6
1727288300000|2024-09-25 18:18:20|53.86|53.56|53.78|53.48|53.87|53.57|53.78|53.48|8
1727288310000|2024-09-25 18:18:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727288320000|2024-09-25 18:18:40|53.76|53.46|53.78|53.48|53.79|53.49|53.76|53.46|6
1727288330000|2024-09-25 18:18:50|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|3
1727288340000|2024-09-25 18:19:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727288350000|2024-09-25 18:19:10|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|6
1727288360000|2024-09-25 18:19:20|53.79|53.49|53.8|53.5|53.84|53.54|53.79|53.49|6
1727288370000|2024-09-25 18:19:30|53.83|53.53|53.83|53.53|53.85|53.55|53.82|53.52|6
1727288380000|2024-09-25 18:19:40|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|3
1727288390000|2024-09-25 18:19:50|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|7
1727288400000|2024-09-25 18:20:00|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|2
1727288410000|2024-09-25 18:20:10|53.88|53.58|53.76|53.46|53.88|53.58|53.76|53.46|6
1727288420000|2024-09-25 18:20:20|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|4
1727288430000|2024-09-25 18:20:30|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|3
1727288440000|2024-09-25 18:20:40|53.69|53.39|53.69|53.39|53.71|53.41|53.69|53.39|5
1727288450000|2024-09-25 18:20:50|53.7|53.4|53.71|53.41|53.71|53.41|53.68|53.38|5
1727288460000|2024-09-25 18:21:00|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|3
1727288470000|2024-09-25 18:21:10|53.7|53.4|53.75|53.45|53.75|53.45|53.7|53.4|8
1727288480000|2024-09-25 18:21:20|53.78|53.48|53.75|53.45|53.79|53.49|53.75|53.45|8
1727288490000|2024-09-25 18:21:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727288740000|2024-09-25 18:25:40|53.55|53.25|53.58|53.28|53.58|53.28|53.55|53.25|5
1727288750000|2024-09-25 18:25:50|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|5
1727288760000|2024-09-25 18:26:00|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|4
1727288770000|2024-09-25 18:26:10|53.63|53.33|53.68|53.38|53.68|53.38|53.62|53.32|5
1727288780000|2024-09-25 18:26:20|53.69|53.39|53.71|53.41|53.73|53.43|53.69|53.39|5
1727288790000|2024-09-25 18:26:30|53.73|53.43|53.68|53.38|53.74|53.44|53.68|53.38|3
1727288800000|2024-09-25 18:26:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727288810000|2024-09-25 18:26:50|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727288820000|2024-09-25 18:27:00|53.61|53.31|53.63|53.33|53.64|53.34|53.61|53.31|6
1727288830000|2024-09-25 18:27:10|53.65|53.35|53.69|53.39|53.7|53.4|53.65|53.35|4
1727288840000|2024-09-25 18:27:20|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|8
1727288850000|2024-09-25 18:27:30|53.58|53.28|53.56|53.26|53.61|53.31|53.56|53.26|5
1727288860000|2024-09-25 18:27:40|53.55|53.25|53.61|53.31|53.61|53.31|53.55|53.25|4
1727288870000|2024-09-25 18:27:50|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|3
1727288880000|2024-09-25 18:28:00|53.66|53.36|53.63|53.33|53.66|53.36|53.62|53.32|4
1727288890000|2024-09-25 18:28:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727288900000|2024-09-25 18:28:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288910000|2024-09-25 18:28:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727288920000|2024-09-25 18:28:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288930000|2024-09-25 18:28:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727288940000|2024-09-25 18:29:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288950000|2024-09-25 18:29:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727288960000|2024-09-25 18:29:20|53.65|53.35|53.7|53.4|53.7|53.4|53.65|53.35|3
1727288970000|2024-09-25 18:29:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1727288990000|2024-09-25 18:29:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727289000000|2024-09-25 18:30:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727289010000|2024-09-25 18:30:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|2
1727289020000|2024-09-25 18:30:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727289030000|2024-09-25 18:30:30|53.61|53.31|53.68|53.38|53.68|53.38|53.61|53.31|5
1727289040000|2024-09-25 18:30:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727289070000|2024-09-25 18:31:10|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727289080000|2024-09-25 18:31:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1727289090000|2024-09-25 18:31:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727289100000|2024-09-25 18:31:40|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727289110000|2024-09-25 18:31:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727289120000|2024-09-25 18:32:00|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|7
1727289130000|2024-09-25 18:32:10|53.73|53.43|53.64|53.34|53.73|53.43|53.64|53.34|3
1727289140000|2024-09-25 18:32:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1727289150000|2024-09-25 18:32:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727289160000|2024-09-25 18:32:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727289170000|2024-09-25 18:32:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727289180000|2024-09-25 18:33:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727289190000|2024-09-25 18:33:10|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727289200000|2024-09-25 18:33:20|53.57|53.27|53.61|53.31|53.61|53.31|53.56|53.26|5
1727289210000|2024-09-25 18:33:30|53.6|53.3|53.62|53.32|53.63|53.33|53.59|53.29|5
1727289220000|2024-09-25 18:33:40|53.61|53.31|53.63|53.33|53.63|53.33|53.6|53.3|4
1727289230000|2024-09-25 18:33:50|53.62|53.32|53.67|53.37|53.67|53.37|53.62|53.32|2
1727289250000|2024-09-25 18:34:10|53.66|53.36|53.61|53.31|53.66|53.36|53.61|53.31|2
1727289260000|2024-09-25 18:34:20|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|2
1727289270000|2024-09-25 18:34:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727289300000|2024-09-25 18:35:00|53.59|53.29|53.61|53.31|53.61|53.31|53.59|53.29|2
1727289310000|2024-09-25 18:35:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727289320000|2024-09-25 18:35:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727289350000|2024-09-25 18:35:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289360000|2024-09-25 18:36:00|53.63|53.33|53.66|53.36|53.66|53.36|53.62|53.32|4
1727289370000|2024-09-25 18:36:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727289380000|2024-09-25 18:36:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289390000|2024-09-25 18:36:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727289430000|2024-09-25 18:37:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727289440000|2024-09-25 18:37:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727289470000|2024-09-25 18:37:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289480000|2024-09-25 18:38:00|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727289490000|2024-09-25 18:38:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727289500000|2024-09-25 18:38:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289510000|2024-09-25 18:38:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727289520000|2024-09-25 18:38:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727289780000|2024-09-25 18:43:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727289800000|2024-09-25 18:43:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289810000|2024-09-25 18:43:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727289830000|2024-09-25 18:43:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727289840000|2024-09-25 18:44:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727289850000|2024-09-25 18:44:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727289860000|2024-09-25 18:44:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727289870000|2024-09-25 18:44:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727289900000|2024-09-25 18:45:00|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|3
1727289910000|2024-09-25 18:45:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289920000|2024-09-25 18:45:20|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727289930000|2024-09-25 18:45:30|53.59|53.29|53.64|53.34|53.64|53.34|53.59|53.29|2
1727289940000|2024-09-25 18:45:40|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727289950000|2024-09-25 18:45:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289960000|2024-09-25 18:46:00|53.63|53.33|53.67|53.37|53.67|53.37|53.63|53.33|2
1727289970000|2024-09-25 18:46:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727289990000|2024-09-25 18:46:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290020000|2024-09-25 18:47:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727290060000|2024-09-25 18:47:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290070000|2024-09-25 18:47:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727290080000|2024-09-25 18:48:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290090000|2024-09-25 18:48:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727290100000|2024-09-25 18:48:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290110000|2024-09-25 18:48:30|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727290120000|2024-09-25 18:48:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290140000|2024-09-25 18:49:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727290150000|2024-09-25 18:49:10|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727290180000|2024-09-25 18:49:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727290190000|2024-09-25 18:49:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290210000|2024-09-25 18:50:10|53.69|53.39|53.76|53.46|53.76|53.46|53.69|53.39|2
1727290230000|2024-09-25 18:50:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290240000|2024-09-25 18:50:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290250000|2024-09-25 18:50:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290260000|2024-09-25 18:51:00|53.74|53.44|53.73|53.43|53.76|53.46|53.73|53.43|6
1727290270000|2024-09-25 18:51:10|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|3
1727290280000|2024-09-25 18:51:20|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290560000|2024-09-25 18:56:00|53.77|53.47|53.79|53.49|53.79|53.49|53.77|53.47|3
1727290580000|2024-09-25 18:56:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727290620000|2024-09-25 18:57:00|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|2
1727290630000|2024-09-25 18:57:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727290650000|2024-09-25 18:57:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290660000|2024-09-25 18:57:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727290670000|2024-09-25 18:57:50|53.73|53.43|53.81|53.51|53.81|53.51|53.73|53.43|7
1727290680000|2024-09-25 18:58:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727290690000|2024-09-25 18:58:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727290700000|2024-09-25 18:58:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727290720000|2024-09-25 18:58:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727290730000|2024-09-25 18:58:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727290740000|2024-09-25 18:59:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727290760000|2024-09-25 18:59:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727290850000|2024-09-25 19:00:50|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|2
1727290870000|2024-09-25 19:01:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727290880000|2024-09-25 19:01:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727290890000|2024-09-25 19:01:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727290900000|2024-09-25 19:01:40|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|3
1727290910000|2024-09-25 19:01:50|53.92|53.62|53.93|53.63|53.94|53.64|53.91|53.61|4
1727290920000|2024-09-25 19:02:00|53.95|53.65|54.01|53.71|54.01|53.71|53.95|53.65|2
1727290930000|2024-09-25 19:02:10|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727290940000|2024-09-25 19:02:20|54|53.7|54.06|53.76|54.07|53.77|54|53.7|5
1727290950000|2024-09-25 19:02:30|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|4
1727290970000|2024-09-25 19:02:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727291090000|2024-09-25 19:04:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727291110000|2024-09-25 19:05:10|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727291130000|2024-09-25 19:05:30|53.99|53.69|54.02|53.72|54.03|53.73|53.99|53.69|3
1727291140000|2024-09-25 19:05:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727291150000|2024-09-25 19:05:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727291160000|2024-09-25 19:06:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|2
1727291180000|2024-09-25 19:06:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727291200000|2024-09-25 19:06:40|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|2
1727291210000|2024-09-25 19:06:50|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727291220000|2024-09-25 19:07:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727291340000|2024-09-25 19:09:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|2
1727291350000|2024-09-25 19:09:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727291360000|2024-09-25 19:09:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727291370000|2024-09-25 19:09:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727291380000|2024-09-25 19:09:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727291410000|2024-09-25 19:10:10|54.21|53.91|54.26|53.96|54.28|53.98|54.21|53.91|3
1727291420000|2024-09-25 19:10:20|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|3
1727291430000|2024-09-25 19:10:30|54.26|53.96|54.21|53.91|54.26|53.96|54.21|53.91|4
1727291440000|2024-09-25 19:10:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727291450000|2024-09-25 19:10:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727291460000|2024-09-25 19:11:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727291470000|2024-09-25 19:11:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727291480000|2024-09-25 19:11:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727291540000|2024-09-25 19:12:20|54.15|53.85|54.1|53.8|54.15|53.85|54.1|53.8|2
1727291570000|2024-09-25 19:12:50|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|3
1727291610000|2024-09-25 19:13:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727291620000|2024-09-25 19:13:40|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1727291630000|2024-09-25 19:13:50|54.14|53.84|54.12|53.82|54.17|53.87|54.12|53.82|6
1727291640000|2024-09-25 19:14:00|54.13|53.83|54.18|53.88|54.18|53.88|54.13|53.83|3
1727291650000|2024-09-25 19:14:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727291660000|2024-09-25 19:14:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727291670000|2024-09-25 19:14:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727291680000|2024-09-25 19:14:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727291700000|2024-09-25 19:15:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727291710000|2024-09-25 19:15:10|54.06|53.76|54.06|53.76|54.07|53.77|54.02|53.72|4
1727291720000|2024-09-25 19:15:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727291730000|2024-09-25 19:15:30|54.05|53.75|54|53.7|54.05|53.75|53.98|53.68|9
1727291740000|2024-09-25 19:15:40|54.01|53.71|54.08|53.78|54.08|53.78|54.01|53.71|7
1727291750000|2024-09-25 19:15:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727291760000|2024-09-25 19:16:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727291770000|2024-09-25 19:16:10|54.07|53.77|54.05|53.75|54.07|53.77|54.03|53.73|4
1727291780000|2024-09-25 19:16:20|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|5
1727291790000|2024-09-25 19:16:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727291810000|2024-09-25 19:16:50|53.99|53.69|54|53.7|54|53.7|53.98|53.68|3
1727291820000|2024-09-25 19:17:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727291830000|2024-09-25 19:17:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|4
1727291840000|2024-09-25 19:17:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727291860000|2024-09-25 19:17:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727291870000|2024-09-25 19:17:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727291880000|2024-09-25 19:18:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727291890000|2024-09-25 19:18:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727291900000|2024-09-25 19:18:20|53.96|53.66|53.89|53.59|53.96|53.66|53.89|53.59|3
1727291910000|2024-09-25 19:18:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727291930000|2024-09-25 19:18:50|53.83|53.53|53.88|53.58|53.88|53.58|53.83|53.53|3
1727291940000|2024-09-25 19:19:00|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727291950000|2024-09-25 19:19:10|53.84|53.54|53.82|53.52|53.84|53.54|53.81|53.51|5
1727291960000|2024-09-25 19:19:20|53.81|53.51|53.8|53.5|53.81|53.51|53.79|53.49|3
1727291970000|2024-09-25 19:19:30|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|4
1727291980000|2024-09-25 19:19:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727291990000|2024-09-25 19:19:50|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|5
1727292010000|2024-09-25 19:20:10|53.86|53.56|53.83|53.53|53.86|53.56|53.82|53.52|3
1727292020000|2024-09-25 19:20:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727292030000|2024-09-25 19:20:30|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727292040000|2024-09-25 19:20:40|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|2
1727292060000|2024-09-25 19:21:00|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|2
1727292070000|2024-09-25 19:21:10|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727292080000|2024-09-25 19:21:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727292090000|2024-09-25 19:21:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727292100000|2024-09-25 19:21:40|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727292110000|2024-09-25 19:21:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727292120000|2024-09-25 19:22:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727292130000|2024-09-25 19:22:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727292140000|2024-09-25 19:22:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292150000|2024-09-25 19:22:30|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727292160000|2024-09-25 19:22:40|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727292170000|2024-09-25 19:22:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727292180000|2024-09-25 19:23:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727292190000|2024-09-25 19:23:10|53.77|53.47|53.79|53.49|53.79|53.49|53.76|53.46|3
1727292220000|2024-09-25 19:23:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292230000|2024-09-25 19:23:50|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727292240000|2024-09-25 19:24:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292250000|2024-09-25 19:24:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1727292260000|2024-09-25 19:24:20|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727292280000|2024-09-25 19:24:40|53.74|53.44|53.74|53.44|53.75|53.45|53.73|53.43|5
1727292290000|2024-09-25 19:24:50|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727292300000|2024-09-25 19:25:00|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|2
1727292310000|2024-09-25 19:25:10|53.68|53.38|53.7|53.4|53.71|53.41|53.68|53.38|7
1727292320000|2024-09-25 19:25:20|53.67|53.37|53.69|53.39|53.7|53.4|53.65|53.35|6
1727292330000|2024-09-25 19:25:30|53.7|53.4|53.65|53.35|53.7|53.4|53.65|53.35|2
1727292340000|2024-09-25 19:25:40|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|4
1727292350000|2024-09-25 19:25:50|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|2
1727292360000|2024-09-25 19:26:00|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|5
1727292370000|2024-09-25 19:26:10|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|3
1727292380000|2024-09-25 19:26:20|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|4
1727292390000|2024-09-25 19:26:30|53.55|53.25|53.54|53.24|53.56|53.26|53.54|53.24|4
1727292400000|2024-09-25 19:26:40|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|2
1727292410000|2024-09-25 19:26:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727292420000|2024-09-25 19:27:00|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|3
1727292430000|2024-09-25 19:27:10|53.53|53.23|53.5|53.2|53.53|53.23|53.48|53.18|4
1727292440000|2024-09-25 19:27:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727292450000|2024-09-25 19:27:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727292460000|2024-09-25 19:27:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727292470000|2024-09-25 19:27:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727292480000|2024-09-25 19:28:00|53.48|53.18|53.48|53.18|53.48|53.18|53.46|53.16|6
1727292490000|2024-09-25 19:28:10|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|3
1727292500000|2024-09-25 19:28:20|53.47|53.17|53.43|53.13|53.47|53.17|53.43|53.13|3
1727292510000|2024-09-25 19:28:30|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1727292520000|2024-09-25 19:28:40|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|2
1727292530000|2024-09-25 19:28:50|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|3
1727292540000|2024-09-25 19:29:00|53.52|53.22|53.51|53.21|53.54|53.24|53.5|53.2|8
1727292550000|2024-09-25 19:29:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727292560000|2024-09-25 19:29:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727292570000|2024-09-25 19:29:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727292580000|2024-09-25 19:29:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727292600000|2024-09-25 19:30:00|53.48|53.18|53.54|53.24|53.55|53.25|53.48|53.18|5
1727292610000|2024-09-25 19:30:10|53.53|53.23|53.49|53.19|53.53|53.23|53.49|53.19|4
1727292620000|2024-09-25 19:30:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727292630000|2024-09-25 19:30:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727292640000|2024-09-25 19:30:40|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1727292650000|2024-09-25 19:30:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727292660000|2024-09-25 19:31:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727292670000|2024-09-25 19:31:10|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|5
1727292680000|2024-09-25 19:31:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727292690000|2024-09-25 19:31:30|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|4
1727292710000|2024-09-25 19:31:50|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727292720000|2024-09-25 19:32:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727292750000|2024-09-25 19:32:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727292760000|2024-09-25 19:32:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727292770000|2024-09-25 19:32:50|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727292780000|2024-09-25 19:33:00|53.45|53.15|53.44|53.14|53.45|53.15|53.42|53.12|7
1727292790000|2024-09-25 19:33:10|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|6
1727292800000|2024-09-25 19:33:20|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|4
1727292810000|2024-09-25 19:33:30|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|8
1727292820000|2024-09-25 19:33:40|53.45|53.15|53.41|53.11|53.46|53.16|53.41|53.11|7
1727292830000|2024-09-25 19:33:50|53.4|53.1|53.43|53.13|53.44|53.14|53.4|53.1|5
1727292840000|2024-09-25 19:34:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727292850000|2024-09-25 19:34:10|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|5
1727292860000|2024-09-25 19:34:20|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|3
1727292870000|2024-09-25 19:34:30|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|11
1727292880000|2024-09-25 19:34:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|10
1727292900000|2024-09-25 19:35:00|53.46|53.16|53.48|53.18|53.49|53.19|53.45|53.15|5
1727292910000|2024-09-25 19:35:10|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727292920000|2024-09-25 19:35:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727292930000|2024-09-25 19:35:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727292940000|2024-09-25 19:35:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727292950000|2024-09-25 19:35:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727292980000|2024-09-25 19:36:20|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727292990000|2024-09-25 19:36:30|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|7
1727293010000|2024-09-25 19:36:50|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727293020000|2024-09-25 19:37:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727293030000|2024-09-25 19:37:10|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|4
1727293040000|2024-09-25 19:37:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727293050000|2024-09-25 19:37:30|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727293070000|2024-09-25 19:37:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727293080000|2024-09-25 19:38:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|8
1727293110000|2024-09-25 19:38:30|53.36|53.06|53.35|53.05|53.36|53.06|53.34|53.04|3
1727293120000|2024-09-25 19:38:40|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|3
1727293130000|2024-09-25 19:38:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727293140000|2024-09-25 19:39:00|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727293150000|2024-09-25 19:39:10|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|3
1727293160000|2024-09-25 19:39:20|53.23|52.93|53.24|52.94|53.26|52.96|53.22|52.92|14
1727293170000|2024-09-25 19:39:30|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|5
1727293180000|2024-09-25 19:39:40|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|3
1727293350000|2024-09-25 19:42:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727293360000|2024-09-25 19:42:40|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|6
1727293370000|2024-09-25 19:42:50|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|7
1727293380000|2024-09-25 19:43:00|53.14|52.84|53.12|52.82|53.14|52.84|53.11|52.81|8
1727293390000|2024-09-25 19:43:10|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|7
1727293400000|2024-09-25 19:43:20|53.1|52.8|53.13|52.83|53.14|52.84|53.07|52.77|13
1727293410000|2024-09-25 19:43:30|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|6
1727293420000|2024-09-25 19:43:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727293430000|2024-09-25 19:43:50|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|10
1727293440000|2024-09-25 19:44:00|53.08|52.78|53.14|52.84|53.15|52.85|53.08|52.78|8
1727293450000|2024-09-25 19:44:10|53.13|52.83|53.13|52.83|53.13|52.83|53.12|52.82|3
1727293460000|2024-09-25 19:44:20|53.14|52.84|53.12|52.82|53.14|52.84|53.11|52.81|10
1727293470000|2024-09-25 19:44:30|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|3
1727293480000|2024-09-25 19:44:40|53.1|52.8|53.09|52.79|53.11|52.81|53.09|52.79|8
1727293490000|2024-09-25 19:44:50|53.1|52.8|53.11|52.81|53.11|52.81|53.09|52.79|8
1727293500000|2024-09-25 19:45:00|53.1|52.8|53.11|52.81|53.12|52.82|53.08|52.78|11
1727293510000|2024-09-25 19:45:10|53.09|52.79|53.09|52.79|53.1|52.8|53.08|52.78|6
1727293530000|2024-09-25 19:45:30|53.07|52.77|53.05|52.75|53.08|52.78|53.05|52.75|5
1727293540000|2024-09-25 19:45:40|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727293550000|2024-09-25 19:45:50|53.07|52.77|53.12|52.82|53.13|52.83|53.06|52.76|8
1727293560000|2024-09-25 19:46:00|53.13|52.83|53.15|52.85|53.15|52.85|53.11|52.81|6
1727293570000|2024-09-25 19:46:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727293580000|2024-09-25 19:46:20|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|4
1727293590000|2024-09-25 19:46:30|53.17|52.87|53.2|52.9|53.2|52.9|53.17|52.87|4
1727293600000|2024-09-25 19:46:40|53.22|52.92|53.23|52.93|53.24|52.94|53.22|52.92|5
1727293620000|2024-09-25 19:47:00|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|4
1727293630000|2024-09-25 19:47:10|53.3|53|53.31|53.01|53.32|53.02|53.3|53|6
1727293640000|2024-09-25 19:47:20|53.32|53.02|53.3|53|53.32|53.02|53.29|52.99|9
1727293660000|2024-09-25 19:47:40|53.4|53.1|53.35|53.05|53.4|53.1|53.34|53.04|7
1727294140000|2024-09-25 19:55:40|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|10
1727294150000|2024-09-25 19:55:50|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|5
1727294160000|2024-09-25 19:56:00|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|5
1727294170000|2024-09-25 19:56:10|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1727294180000|2024-09-25 19:56:20|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727294190000|2024-09-25 19:56:30|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1727294200000|2024-09-25 19:56:40|53.23|52.93|53.18|52.88|53.24|52.94|53.17|52.87|8
1727294210000|2024-09-25 19:56:50|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|7
1727294220000|2024-09-25 19:57:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|8
1727294230000|2024-09-25 19:57:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727294650000|2024-09-25 20:04:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727294660000|2024-09-25 20:04:20|53.32|53.02|53.33|53.03|53.33|53.03|53.31|53.01|8
1727294670000|2024-09-25 20:04:30|53.32|53.02|53.28|52.98|53.32|53.02|53.28|52.98|6
1727294680000|2024-09-25 20:04:40|53.27|52.97|53.28|52.98|53.29|52.99|53.25|52.95|9
1727294690000|2024-09-25 20:04:50|53.31|53.01|53.31|53.01|53.32|53.02|53.3|53|11
1727294700000|2024-09-25 20:05:00|53.32|53.02|53.34|53.04|53.35|53.05|53.31|53.01|6
1727294710000|2024-09-25 20:05:10|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|5
1727294720000|2024-09-25 20:05:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727294730000|2024-09-25 20:05:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727294740000|2024-09-25 20:05:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|4
1727294750000|2024-09-25 20:05:50|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727294760000|2024-09-25 20:06:00|53.35|53.05|53.33|53.03|53.35|53.05|53.3|53|9
1727294770000|2024-09-25 20:06:10|53.32|53.02|53.28|52.98|53.32|53.02|53.27|52.97|7
1727294780000|2024-09-25 20:06:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727294790000|2024-09-25 20:06:30|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|7
1727294800000|2024-09-25 20:06:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727294810000|2024-09-25 20:06:50|53.3|53|53.33|53.03|53.33|53.03|53.3|53|3
1727294820000|2024-09-25 20:07:00|53.34|53.04|53.34|53.04|53.34|53.04|53.33|53.03|7
1727294830000|2024-09-25 20:07:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727294840000|2024-09-25 20:07:20|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727294850000|2024-09-25 20:07:30|53.32|53.02|53.37|53.07|53.37|53.07|53.32|53.02|6
1727294860000|2024-09-25 20:07:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727294870000|2024-09-25 20:07:50|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|6
1727294880000|2024-09-25 20:08:00|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|6
1727294890000|2024-09-25 20:08:10|53.36|53.06|53.34|53.04|53.36|53.06|53.34|53.04|5
1727294910000|2024-09-25 20:08:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727294920000|2024-09-25 20:08:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|8
1727294930000|2024-09-25 20:08:50|53.35|53.05|53.36|53.06|53.36|53.06|53.34|53.04|4
1727294940000|2024-09-25 20:09:00|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1727294950000|2024-09-25 20:09:10|53.34|53.04|53.34|53.04|53.35|53.05|53.33|53.03|7
1727294970000|2024-09-25 20:09:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1727294980000|2024-09-25 20:09:40|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|7
1727294990000|2024-09-25 20:09:50|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|8
1727295000000|2024-09-25 20:10:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|6
1727295010000|2024-09-25 20:10:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|3
1727295020000|2024-09-25 20:10:20|53.37|53.07|53.34|53.04|53.38|53.08|53.34|53.04|5
1727295030000|2024-09-25 20:10:30|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727295040000|2024-09-25 20:10:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1727295060000|2024-09-25 20:11:00|53.36|53.06|53.37|53.07|53.37|53.07|53.35|53.05|4
1727295070000|2024-09-25 20:11:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|6
1727295080000|2024-09-25 20:11:20|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|5
1727295090000|2024-09-25 20:11:30|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1727295110000|2024-09-25 20:11:50|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|8
1727295120000|2024-09-25 20:12:00|53.37|53.07|53.35|53.05|53.38|53.08|53.35|53.05|7
1727295130000|2024-09-25 20:12:10|53.37|53.07|53.32|53.02|53.37|53.07|53.32|53.02|6
1727295140000|2024-09-25 20:12:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727295150000|2024-09-25 20:12:30|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727295160000|2024-09-25 20:12:40|53.29|52.99|53.28|52.98|53.3|53|53.28|52.98|10
1727295170000|2024-09-25 20:12:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|4
1727295180000|2024-09-25 20:13:00|53.3|53|53.32|53.02|53.32|53.02|53.29|52.99|4
1727295190000|2024-09-25 20:13:10|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|5
1727295210000|2024-09-25 20:13:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727295230000|2024-09-25 20:13:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727295240000|2024-09-25 20:14:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727295250000|2024-09-25 20:14:10|53.33|53.03|53.37|53.07|53.37|53.07|53.33|53.03|4
1727295260000|2024-09-25 20:14:20|53.36|53.06|53.4|53.1|53.41|53.11|53.36|53.06|5
1727295270000|2024-09-25 20:14:30|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727295280000|2024-09-25 20:14:40|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|5
1727295290000|2024-09-25 20:14:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|7
1727295300000|2024-09-25 20:15:00|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|9
1727295310000|2024-09-25 20:15:10|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|9
1727295320000|2024-09-25 20:15:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727295330000|2024-09-25 20:15:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|7
1727295340000|2024-09-25 20:15:40|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|3
1727295350000|2024-09-25 20:15:50|53.44|53.14|53.38|53.08|53.44|53.14|53.38|53.08|5
1727295360000|2024-09-25 20:16:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727295370000|2024-09-25 20:16:10|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727295380000|2024-09-25 20:16:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1727295390000|2024-09-25 20:16:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727295400000|2024-09-25 20:16:40|53.35|53.05|53.29|52.99|53.35|53.05|53.28|52.98|12
1727295410000|2024-09-25 20:16:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727295420000|2024-09-25 20:17:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1727295430000|2024-09-25 20:17:10|53.31|53.01|53.34|53.04|53.35|53.05|53.3|53|7
1727295470000|2024-09-25 20:17:50|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1727295500000|2024-09-25 20:18:20|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|5
1727295530000|2024-09-25 20:18:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727295540000|2024-09-25 20:19:00|53.32|53.02|53.33|53.03|53.34|53.04|53.31|53.01|9
1727295550000|2024-09-25 20:19:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727295560000|2024-09-25 20:19:20|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727295570000|2024-09-25 20:19:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727295580000|2024-09-25 20:19:40|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|9
1727295590000|2024-09-25 20:19:50|53.33|53.03|53.3|53|53.33|53.03|53.3|53|8
1727295600000|2024-09-25 20:20:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727295610000|2024-09-25 20:20:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727295620000|2024-09-25 20:20:20|53.27|52.97|53.28|52.98|53.28|52.98|53.26|52.96|4
1727295630000|2024-09-25 20:20:30|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1727295640000|2024-09-25 20:20:40|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1727295650000|2024-09-25 20:20:50|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|9
1727295920000|2024-09-25 20:25:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727295930000|2024-09-25 20:25:30|53.28|52.98|53.28|52.98|53.3|53|53.28|52.98|7
1727295950000|2024-09-25 20:25:50|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1727295960000|2024-09-25 20:26:00|53.3|53|53.28|52.98|53.3|53|53.27|52.97|5
1727295970000|2024-09-25 20:26:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727295990000|2024-09-25 20:26:30|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727296000000|2024-09-25 20:26:40|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727296040000|2024-09-25 20:27:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727296050000|2024-09-25 20:27:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727296070000|2024-09-25 20:27:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727296090000|2024-09-25 20:28:10|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|4
1727296100000|2024-09-25 20:28:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296110000|2024-09-25 20:28:30|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|3
1727296140000|2024-09-25 20:29:00|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|9
1727296200000|2024-09-25 20:30:00|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|6
1727296210000|2024-09-25 20:30:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296220000|2024-09-25 20:30:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|5
1727296230000|2024-09-25 20:30:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296250000|2024-09-25 20:30:50|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|4
1727296260000|2024-09-25 20:31:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727296270000|2024-09-25 20:31:10|53.26|52.96|53.27|52.97|53.27|52.97|53.25|52.95|4
1727296280000|2024-09-25 20:31:20|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|4
1727296290000|2024-09-25 20:31:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1727296300000|2024-09-25 20:31:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727296320000|2024-09-25 20:32:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296330000|2024-09-25 20:32:10|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727296710000|2024-09-25 20:38:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727296720000|2024-09-25 20:38:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727296730000|2024-09-25 20:38:50|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727296750000|2024-09-25 20:39:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727296780000|2024-09-25 20:39:40|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727296790000|2024-09-25 20:39:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727296800000|2024-09-25 20:40:00|53.3|53|53.34|53.04|53.34|53.04|53.3|53|3
1727296810000|2024-09-25 20:40:10|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|4
1727296830000|2024-09-25 20:40:30|53.36|53.06|53.35|53.05|53.41|53.11|53.35|53.05|6
1727296840000|2024-09-25 20:40:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727296860000|2024-09-25 20:41:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727296870000|2024-09-25 20:41:10|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727296900000|2024-09-25 20:41:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727296910000|2024-09-25 20:41:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727296920000|2024-09-25 20:42:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727296940000|2024-09-25 20:42:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727296950000|2024-09-25 20:42:30|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|2
1727296960000|2024-09-25 20:42:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727296970000|2024-09-25 20:42:50|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1727296980000|2024-09-25 20:43:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|2
1727296990000|2024-09-25 20:43:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727297010000|2024-09-25 20:43:30|53.4|53.1|53.43|53.13|53.43|53.13|53.4|53.1|3
1727297020000|2024-09-25 20:43:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727297230000|2024-09-25 20:47:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727297240000|2024-09-25 20:47:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727297250000|2024-09-25 20:47:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727297260000|2024-09-25 20:47:40|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727297270000|2024-09-25 20:47:50|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|4
1727297280000|2024-09-25 20:48:00|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|3
1727297290000|2024-09-25 20:48:10|53.6|53.3|53.57|53.27|53.6|53.3|53.56|53.26|3
1727297300000|2024-09-25 20:48:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727297310000|2024-09-25 20:48:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727297330000|2024-09-25 20:48:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727297340000|2024-09-25 20:49:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727297370000|2024-09-25 20:49:30|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|3
1727297380000|2024-09-25 20:49:40|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|3
1727297390000|2024-09-25 20:49:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727297400000|2024-09-25 20:50:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727297410000|2024-09-25 20:50:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727297420000|2024-09-25 20:50:20|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|2
1727297430000|2024-09-25 20:50:30|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727297450000|2024-09-25 20:50:50|53.72|53.42|53.69|53.39|53.72|53.42|53.69|53.39|4
1727297470000|2024-09-25 20:51:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727297480000|2024-09-25 20:51:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727297490000|2024-09-25 20:51:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727297500000|2024-09-25 20:51:40|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|2
1727297510000|2024-09-25 20:51:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727297520000|2024-09-25 20:52:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727297530000|2024-09-25 20:52:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727297540000|2024-09-25 20:52:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727297550000|2024-09-25 20:52:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727297560000|2024-09-25 20:52:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727297570000|2024-09-25 20:52:50|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|3
1727297580000|2024-09-25 20:53:00|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|5
1727297590000|2024-09-25 20:53:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727297600000|2024-09-25 20:53:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727297610000|2024-09-25 20:53:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|4
1727297620000|2024-09-25 20:53:40|53.77|53.47|53.78|53.48|53.79|53.49|53.75|53.45|6
1727297630000|2024-09-25 20:53:50|53.76|53.46|53.74|53.44|53.76|53.46|53.73|53.43|4
1727297640000|2024-09-25 20:54:00|53.73|53.43|53.75|53.45|53.75|53.45|53.72|53.42|6
1727297650000|2024-09-25 20:54:10|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|2
1727297660000|2024-09-25 20:54:20|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|4
1727297670000|2024-09-25 20:54:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727297680000|2024-09-25 20:54:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727297690000|2024-09-25 20:54:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727297700000|2024-09-25 20:55:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297710000|2024-09-25 20:55:10|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727297720000|2024-09-25 20:55:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727297730000|2024-09-25 20:55:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297740000|2024-09-25 20:55:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727297750000|2024-09-25 20:55:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727297760000|2024-09-25 20:56:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297780000|2024-09-25 20:56:20|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|2
1727297790000|2024-09-25 20:56:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727297800000|2024-09-25 20:56:40|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727297820000|2024-09-25 20:57:00|53.76|53.46|53.8|53.5|53.81|53.51|53.76|53.46|5
1727297830000|2024-09-25 20:57:10|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727297840000|2024-09-25 20:57:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727297850000|2024-09-25 20:57:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727297860000|2024-09-25 20:57:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727297870000|2024-09-25 20:57:50|53.86|53.56|53.9|53.6|53.9|53.6|53.86|53.56|4
1727297880000|2024-09-25 20:58:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727297890000|2024-09-25 20:58:10|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|5
1727297900000|2024-09-25 20:58:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727297910000|2024-09-25 20:58:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727297920000|2024-09-25 20:58:40|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727297930000|2024-09-25 20:58:50|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1727297940000|2024-09-25 20:59:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|5
1727297950000|2024-09-25 20:59:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727297960000|2024-09-25 20:59:20|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1727297970000|2024-09-25 20:59:30|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1727297980000|2024-09-25 20:59:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727298000000|2024-09-25 21:00:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|3
1727298010000|2024-09-25 21:00:10|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727298020000|2024-09-25 21:00:20|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|5
1727298030000|2024-09-25 21:00:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727298040000|2024-09-25 21:00:40|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|10
1727298050000|2024-09-25 21:00:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727298060000|2024-09-25 21:01:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|9
1727298070000|2024-09-25 21:01:10|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1727298080000|2024-09-25 21:01:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1727298090000|2024-09-25 21:01:30|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1727298120000|2024-09-25 21:02:00|53.86|53.56|53.77|53.47|53.86|53.56|53.77|53.47|9
1727298130000|2024-09-25 21:02:10|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727298140000|2024-09-25 21:02:20|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|7
1727298150000|2024-09-25 21:02:30|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|7
1727298160000|2024-09-25 21:02:40|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1727298170000|2024-09-25 21:02:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|5
1727298180000|2024-09-25 21:03:00|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|5
1727298190000|2024-09-25 21:03:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727298200000|2024-09-25 21:03:20|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|4
1727298220000|2024-09-25 21:03:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1727298230000|2024-09-25 21:03:50|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|7
1727298240000|2024-09-25 21:04:00|53.74|53.44|53.74|53.44|53.76|53.46|53.74|53.44|5
1727298250000|2024-09-25 21:04:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727298260000|2024-09-25 21:04:20|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|10
1727298270000|2024-09-25 21:04:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727298280000|2024-09-25 21:04:40|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1727298290000|2024-09-25 21:04:50|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727298300000|2024-09-25 21:05:00|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|8
1727298310000|2024-09-25 21:05:10|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|8
1727298320000|2024-09-25 21:05:20|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1727298330000|2024-09-25 21:05:30|53.77|53.47|53.79|53.49|53.8|53.5|53.77|53.47|7
1727298340000|2024-09-25 21:05:40|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|9
1727298350000|2024-09-25 21:05:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727298360000|2024-09-25 21:06:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727298370000|2024-09-25 21:06:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727298380000|2024-09-25 21:06:20|53.87|53.57|53.92|53.62|53.92|53.62|53.87|53.57|6
1727298390000|2024-09-25 21:06:30|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727298400000|2024-09-25 21:06:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1727298410000|2024-09-25 21:06:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727298420000|2024-09-25 21:07:00|53.97|53.67|54|53.7|54|53.7|53.97|53.67|4
1727298430000|2024-09-25 21:07:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|5
1727298440000|2024-09-25 21:07:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|4
1727298450000|2024-09-25 21:07:30|54.07|53.77|54.06|53.76|54.09|53.79|54.06|53.76|10
1727298460000|2024-09-25 21:07:40|54.07|53.77|54.08|53.78|54.1|53.8|54.07|53.77|6
1727298470000|2024-09-25 21:07:50|54.07|53.77|54.08|53.78|54.1|53.8|54.07|53.77|6
1727298480000|2024-09-25 21:08:00|54.09|53.79|54.01|53.71|54.1|53.8|54.01|53.71|9
1727298490000|2024-09-25 21:08:10|54.02|53.72|54.01|53.71|54.02|53.72|53.99|53.69|6
1727298500000|2024-09-25 21:08:20|54|53.7|53.99|53.69|54|53.7|53.98|53.68|8
1727298510000|2024-09-25 21:08:30|53.97|53.67|53.91|53.61|53.97|53.67|53.91|53.61|7
1727298520000|2024-09-25 21:08:40|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|8
1727298530000|2024-09-25 21:08:50|53.92|53.62|53.94|53.64|53.95|53.65|53.92|53.62|5
1727298550000|2024-09-25 21:09:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727298560000|2024-09-25 21:09:20|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|2
1727298580000|2024-09-25 21:09:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|6
1727298600000|2024-09-25 21:10:00|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|4
1727298610000|2024-09-25 21:10:10|53.98|53.68|53.97|53.67|53.98|53.68|53.95|53.65|10
1727298620000|2024-09-25 21:10:20|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1727298630000|2024-09-25 21:10:30|53.99|53.69|54|53.7|54|53.7|53.97|53.67|11
1727298640000|2024-09-25 21:10:40|54.01|53.71|54.1|53.8|54.1|53.8|54.01|53.71|7
1727298650000|2024-09-25 21:10:50|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|6
1727298660000|2024-09-25 21:11:00|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1727298670000|2024-09-25 21:11:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727298680000|2024-09-25 21:11:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|6
1727298690000|2024-09-25 21:11:30|54.12|53.82|54.13|53.83|54.13|53.83|54.1|53.8|15
1727298700000|2024-09-25 21:11:40|54.12|53.82|54.17|53.87|54.17|53.87|54.12|53.82|9
1727298710000|2024-09-25 21:11:50|54.19|53.89|54.22|53.92|54.23|53.93|54.18|53.88|12
1727298720000|2024-09-25 21:12:00|54.17|53.87|54.18|53.88|54.18|53.88|54.11|53.81|17
1727298730000|2024-09-25 21:12:10|54.19|53.89|54.11|53.81|54.19|53.89|54.11|53.81|8
1727298740000|2024-09-25 21:12:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727298750000|2024-09-25 21:12:30|54.1|53.8|54.01|53.71|54.11|53.81|54.01|53.71|10
1727298760000|2024-09-25 21:12:40|54.02|53.72|53.99|53.69|54.03|53.73|53.98|53.68|7
1727298770000|2024-09-25 21:12:50|54.01|53.71|53.99|53.69|54.01|53.71|53.98|53.68|5
1727298780000|2024-09-25 21:13:00|54|53.7|53.98|53.68|54|53.7|53.98|53.68|5
1727298790000|2024-09-25 21:13:10|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|7
1727298800000|2024-09-25 21:13:20|53.97|53.67|53.95|53.65|53.98|53.68|53.95|53.65|4
1727298810000|2024-09-25 21:13:30|53.94|53.64|53.91|53.61|53.94|53.64|53.9|53.6|7
1727298820000|2024-09-25 21:13:40|53.92|53.62|53.95|53.65|53.95|53.65|53.91|53.61|6
1727298830000|2024-09-25 21:13:50|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|7
1727298840000|2024-09-25 21:14:00|53.92|53.62|53.92|53.62|53.94|53.64|53.92|53.62|5
1727298850000|2024-09-25 21:14:10|53.93|53.63|53.95|53.65|53.95|53.65|53.91|53.61|6
1727298860000|2024-09-25 21:14:20|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|3
1727298870000|2024-09-25 21:14:30|53.91|53.61|53.96|53.66|53.96|53.66|53.91|53.61|4
1727298880000|2024-09-25 21:14:40|53.92|53.62|53.82|53.52|53.92|53.62|53.82|53.52|13
1727298890000|2024-09-25 21:14:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727298900000|2024-09-25 21:15:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727298920000|2024-09-25 21:15:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727298950000|2024-09-25 21:15:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727298960000|2024-09-25 21:16:00|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727298970000|2024-09-25 21:16:10|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1727298980000|2024-09-25 21:16:20|53.77|53.47|53.79|53.49|53.79|53.49|53.76|53.46|4
1727299000000|2024-09-25 21:16:40|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|7
1727299020000|2024-09-25 21:17:00|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|2
1727299030000|2024-09-25 21:17:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727299040000|2024-09-25 21:17:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727299070000|2024-09-25 21:17:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727299080000|2024-09-25 21:18:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727299090000|2024-09-25 21:18:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727299100000|2024-09-25 21:18:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727299110000|2024-09-25 21:18:30|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|4
1727299120000|2024-09-25 21:18:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727299140000|2024-09-25 21:19:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727299190000|2024-09-25 21:19:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1727299200000|2024-09-25 21:20:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727299210000|2024-09-25 21:20:10|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727299220000|2024-09-25 21:20:20|53.7|53.4|53.68|53.38|53.72|53.42|53.68|53.38|7
1727299230000|2024-09-25 21:20:30|53.67|53.37|53.6|53.3|53.67|53.37|53.6|53.3|9
1727299240000|2024-09-25 21:20:40|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727299250000|2024-09-25 21:20:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299260000|2024-09-25 21:21:00|53.62|53.32|53.63|53.33|53.63|53.33|53.61|53.31|8
1727299270000|2024-09-25 21:21:10|53.62|53.32|53.63|53.33|53.64|53.34|53.61|53.31|8
1727299280000|2024-09-25 21:21:20|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727299340000|2024-09-25 21:22:20|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|6
1727299350000|2024-09-25 21:22:30|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1727299360000|2024-09-25 21:22:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727299370000|2024-09-25 21:22:50|53.62|53.32|53.53|53.23|53.63|53.33|53.53|53.23|5
1727299380000|2024-09-25 21:23:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727299390000|2024-09-25 21:23:10|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727299400000|2024-09-25 21:23:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727299410000|2024-09-25 21:23:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727299440000|2024-09-25 21:24:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727299470000|2024-09-25 21:24:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727299480000|2024-09-25 21:24:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727299500000|2024-09-25 21:25:00|53.53|53.23|53.6|53.3|53.61|53.31|53.53|53.23|10
1727299510000|2024-09-25 21:25:10|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|6
1727299520000|2024-09-25 21:25:20|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727299580000|2024-09-25 21:26:20|53.67|53.37|53.73|53.43|53.73|53.43|53.67|53.37|4
1727299590000|2024-09-25 21:26:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727299600000|2024-09-25 21:26:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727299620000|2024-09-25 21:27:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|6
1727299630000|2024-09-25 21:27:10|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727299640000|2024-09-25 21:27:20|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727299650000|2024-09-25 21:27:30|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727299670000|2024-09-25 21:27:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727299710000|2024-09-25 21:28:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727299720000|2024-09-25 21:28:40|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|3
1727299730000|2024-09-25 21:28:50|53.62|53.32|53.58|53.28|53.62|53.32|53.58|53.28|4
1727299740000|2024-09-25 21:29:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727299750000|2024-09-25 21:29:10|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|5
1727299770000|2024-09-25 21:29:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727299780000|2024-09-25 21:29:40|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|6
1727299790000|2024-09-25 21:29:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727299800000|2024-09-25 21:30:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727299810000|2024-09-25 21:30:10|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727299820000|2024-09-25 21:30:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299830000|2024-09-25 21:30:30|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|6
1727299850000|2024-09-25 21:30:50|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727299860000|2024-09-25 21:31:00|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|6
1727299920000|2024-09-25 21:32:00|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727299930000|2024-09-25 21:32:10|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727299970000|2024-09-25 21:32:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299980000|2024-09-25 21:33:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727300000000|2024-09-25 21:33:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727300030000|2024-09-25 21:33:50|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|5
1727300040000|2024-09-25 21:34:00|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727300050000|2024-09-25 21:34:10|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1727300060000|2024-09-25 21:34:20|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|6
1727300070000|2024-09-25 21:34:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727300080000|2024-09-25 21:34:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727300090000|2024-09-25 21:34:50|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|7
1727300100000|2024-09-25 21:35:00|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|4
1727300120000|2024-09-25 21:35:20|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|3
1727300130000|2024-09-25 21:35:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300140000|2024-09-25 21:35:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727300160000|2024-09-25 21:36:00|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727300170000|2024-09-25 21:36:10|53.5|53.2|53.48|53.18|53.5|53.2|53.48|53.18|7
1727300180000|2024-09-25 21:36:20|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|5
1727300190000|2024-09-25 21:36:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300200000|2024-09-25 21:36:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727300230000|2024-09-25 21:37:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727300260000|2024-09-25 21:37:40|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727300280000|2024-09-25 21:38:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727300310000|2024-09-25 21:38:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300320000|2024-09-25 21:38:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727300340000|2024-09-25 21:39:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1727300350000|2024-09-25 21:39:10|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|7
1727300370000|2024-09-25 21:39:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|4
1727300380000|2024-09-25 21:39:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727300400000|2024-09-25 21:40:00|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|7
1727300410000|2024-09-25 21:40:10|53.51|53.21|53.51|53.21|53.52|53.22|53.49|53.19|11
1727300420000|2024-09-25 21:40:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|11
1727300430000|2024-09-25 21:40:30|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|3
1727300440000|2024-09-25 21:40:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727300450000|2024-09-25 21:40:50|53.48|53.18|53.43|53.13|53.48|53.18|53.43|53.13|7
1727300530000|2024-09-25 21:42:10|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727300590000|2024-09-25 21:43:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727300630000|2024-09-25 21:43:50|53.43|53.13|53.41|53.11|53.45|53.15|53.41|53.11|6
1727300640000|2024-09-25 21:44:00|53.42|53.12|53.37|53.07|53.43|53.13|53.37|53.07|12
1727300650000|2024-09-25 21:44:10|53.36|53.06|53.39|53.09|53.4|53.1|53.36|53.06|5
1727300660000|2024-09-25 21:44:20|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727300670000|2024-09-25 21:44:30|53.4|53.1|53.35|53.05|53.4|53.1|53.35|53.05|5
1727300710000|2024-09-25 21:45:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727300720000|2024-09-25 21:45:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|7
1727300730000|2024-09-25 21:45:30|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727300740000|2024-09-25 21:45:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727300750000|2024-09-25 21:45:50|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|8
1727300760000|2024-09-25 21:46:00|53.32|53.02|53.27|52.97|53.32|53.02|53.24|52.94|10
1727300770000|2024-09-25 21:46:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|7
1727300780000|2024-09-25 21:46:20|53.27|52.97|53.27|52.97|53.28|52.98|53.26|52.96|5
1727300790000|2024-09-25 21:46:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727300800000|2024-09-25 21:46:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727300810000|2024-09-25 21:46:50|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727300830000|2024-09-25 21:47:10|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|5
1727300840000|2024-09-25 21:47:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727300850000|2024-09-25 21:47:30|53.3|53|53.29|52.99|53.31|53.01|53.29|52.99|5
1727300880000|2024-09-25 21:48:00|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727300890000|2024-09-25 21:48:10|53.3|53|53.31|53.01|53.32|53.02|53.3|53|8
1727300950000|2024-09-25 21:49:10|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|5
1727300970000|2024-09-25 21:49:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727300980000|2024-09-25 21:49:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727300990000|2024-09-25 21:49:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727301010000|2024-09-25 21:50:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727301020000|2024-09-25 21:50:20|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1727301040000|2024-09-25 21:50:40|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727301060000|2024-09-25 21:51:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727301070000|2024-09-25 21:51:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727301080000|2024-09-25 21:51:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727301090000|2024-09-25 21:51:30|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727301100000|2024-09-25 21:51:40|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727301110000|2024-09-25 21:51:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|5
1727301120000|2024-09-25 21:52:00|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1727301130000|2024-09-25 21:52:10|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1727301140000|2024-09-25 21:52:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1727301150000|2024-09-25 21:52:30|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727301160000|2024-09-25 21:52:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727301170000|2024-09-25 21:52:50|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727301180000|2024-09-25 21:53:00|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1727301250000|2024-09-25 21:54:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|4
1727301260000|2024-09-25 21:54:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727301280000|2024-09-25 21:54:40|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1727301290000|2024-09-25 21:54:50|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|6
1727301300000|2024-09-25 21:55:00|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727301320000|2024-09-25 21:55:20|53.24|52.94|53.2|52.9|53.25|52.95|53.2|52.9|5
1727301330000|2024-09-25 21:55:30|53.21|52.91|53.17|52.87|53.21|52.91|53.17|52.87|7
1727301340000|2024-09-25 21:55:40|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1727301350000|2024-09-25 21:55:50|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|4
1727301360000|2024-09-25 21:56:00|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|5
1727301370000|2024-09-25 21:56:10|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727301390000|2024-09-25 21:56:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727301400000|2024-09-25 21:56:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727301410000|2024-09-25 21:56:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727301420000|2024-09-25 21:57:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727301430000|2024-09-25 21:57:10|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|5
1727301440000|2024-09-25 21:57:20|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|5
1727301450000|2024-09-25 21:57:30|53.09|52.79|53.07|52.77|53.1|52.8|53.06|52.76|12
1727301460000|2024-09-25 21:57:40|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727301470000|2024-09-25 21:57:50|53.05|52.75|53.02|52.72|53.06|52.76|53.02|52.72|7
1727301490000|2024-09-25 21:58:10|53.03|52.73|53.04|52.74|53.04|52.74|53.01|52.71|6
1727301500000|2024-09-25 21:58:20|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|5
1727301520000|2024-09-25 21:58:40|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|6
1727301530000|2024-09-25 21:58:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727301540000|2024-09-25 21:59:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727301820000|2024-09-25 22:03:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727301830000|2024-09-25 22:03:50|52.89|52.59|52.85|52.55|52.89|52.59|52.85|52.55|5
1727301840000|2024-09-25 22:04:00|52.84|52.54|52.79|52.49|52.84|52.54|52.79|52.49|13
1727301850000|2024-09-25 22:04:10|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|9
1727301860000|2024-09-25 22:04:20|52.77|52.47|52.77|52.47|52.78|52.48|52.75|52.45|12
1727301870000|2024-09-25 22:04:30|52.78|52.48|52.79|52.49|52.83|52.53|52.78|52.48|11
1727301880000|2024-09-25 22:04:40|52.78|52.48|52.86|52.56|52.86|52.56|52.77|52.47|9
1727301890000|2024-09-25 22:04:50|52.87|52.57|52.91|52.61|52.91|52.61|52.85|52.55|8
1727301900000|2024-09-25 22:05:00|52.92|52.62|52.9|52.6|52.92|52.62|52.88|52.58|8
1727301910000|2024-09-25 22:05:10|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|8
1727301920000|2024-09-25 22:05:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727301930000|2024-09-25 22:05:30|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|5
1727301950000|2024-09-25 22:05:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727301960000|2024-09-25 22:06:00|52.85|52.55|52.88|52.58|52.93|52.63|52.85|52.55|14
1727301970000|2024-09-25 22:06:10|52.87|52.57|52.88|52.58|52.89|52.59|52.87|52.57|6
1727301980000|2024-09-25 22:06:20|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|5
1727301990000|2024-09-25 22:06:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|7
1727302000000|2024-09-25 22:06:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|8
1727302010000|2024-09-25 22:06:50|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|7
1727302020000|2024-09-25 22:07:00|52.88|52.58|52.94|52.64|52.94|52.64|52.88|52.58|7
1727302030000|2024-09-25 22:07:10|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727302040000|2024-09-25 22:07:20|52.92|52.62|52.92|52.62|52.95|52.65|52.92|52.62|8
1727302050000|2024-09-25 22:07:30|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727302060000|2024-09-25 22:07:40|52.93|52.63|52.95|52.65|52.96|52.66|52.92|52.62|7
1727302070000|2024-09-25 22:07:50|52.96|52.66|52.97|52.67|52.99|52.69|52.96|52.66|8
1727302080000|2024-09-25 22:08:00|52.99|52.69|53.07|52.77|53.07|52.77|52.99|52.69|9
1727302090000|2024-09-25 22:08:10|53.06|52.76|53.07|52.77|53.08|52.78|53.06|52.76|5
1727302100000|2024-09-25 22:08:20|53.06|52.76|53.04|52.74|53.06|52.76|53.03|52.73|3
1727302110000|2024-09-25 22:08:30|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727302120000|2024-09-25 22:08:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727302130000|2024-09-25 22:08:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727302140000|2024-09-25 22:09:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727302150000|2024-09-25 22:09:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302160000|2024-09-25 22:09:20|53.04|52.74|53.01|52.71|53.04|52.74|53.01|52.71|5
1727302170000|2024-09-25 22:09:30|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|5
1727302180000|2024-09-25 22:09:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727302190000|2024-09-25 22:09:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727302200000|2024-09-25 22:10:00|53.08|52.78|53.05|52.75|53.09|52.79|53.05|52.75|5
1727302210000|2024-09-25 22:10:10|53.04|52.74|52.97|52.67|53.04|52.74|52.97|52.67|8
1727302220000|2024-09-25 22:10:20|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1727302230000|2024-09-25 22:10:30|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|5
1727302240000|2024-09-25 22:10:40|52.92|52.62|52.86|52.56|52.92|52.62|52.86|52.56|10
1727302250000|2024-09-25 22:10:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727302260000|2024-09-25 22:11:00|52.87|52.57|52.91|52.61|52.95|52.65|52.87|52.57|9
1727302270000|2024-09-25 22:11:10|52.9|52.6|52.92|52.62|52.93|52.63|52.9|52.6|9
1727302280000|2024-09-25 22:11:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727302290000|2024-09-25 22:11:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727302300000|2024-09-25 22:11:40|52.9|52.6|52.92|52.62|52.93|52.63|52.89|52.59|6
1727302310000|2024-09-25 22:11:50|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|4
1727302320000|2024-09-25 22:12:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1727302330000|2024-09-25 22:12:10|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|6
1727302340000|2024-09-25 22:12:20|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|4
1727302350000|2024-09-25 22:12:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727302360000|2024-09-25 22:12:40|52.96|52.66|52.91|52.61|52.96|52.66|52.91|52.61|5
1727302370000|2024-09-25 22:12:50|52.92|52.62|52.92|52.62|52.93|52.63|52.91|52.61|5
1727302380000|2024-09-25 22:13:00|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1727302390000|2024-09-25 22:13:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727302400000|2024-09-25 22:13:20|52.9|52.6|52.87|52.57|52.9|52.6|52.84|52.54|11
1727302410000|2024-09-25 22:13:30|52.86|52.56|52.85|52.55|52.88|52.58|52.85|52.55|14
1727302420000|2024-09-25 22:13:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727302440000|2024-09-25 22:14:00|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|2
1727302450000|2024-09-25 22:14:10|52.85|52.55|52.88|52.58|52.88|52.58|52.84|52.54|5
1727302460000|2024-09-25 22:14:20|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|2
1727302470000|2024-09-25 22:14:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727302480000|2024-09-25 22:14:40|52.9|52.6|52.83|52.53|52.9|52.6|52.82|52.52|7
1727302490000|2024-09-25 22:14:50|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|9
1727302500000|2024-09-25 22:15:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727302510000|2024-09-25 22:15:10|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|4
1727302520000|2024-09-25 22:15:20|52.8|52.5|52.78|52.48|52.81|52.51|52.78|52.48|11
1727302530000|2024-09-25 22:15:30|52.77|52.47|52.77|52.47|52.82|52.52|52.77|52.47|10
1727302540000|2024-09-25 22:15:40|52.76|52.46|52.82|52.52|52.82|52.52|52.76|52.46|6
1727302550000|2024-09-25 22:15:50|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|9
1727302560000|2024-09-25 22:16:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|5
1727302570000|2024-09-25 22:16:10|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|8
1727302580000|2024-09-25 22:16:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727302590000|2024-09-25 22:16:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727302600000|2024-09-25 22:16:40|52.88|52.58|52.86|52.56|52.88|52.58|52.84|52.54|6
1727302610000|2024-09-25 22:16:50|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|16
1727302620000|2024-09-25 22:17:00|52.85|52.55|52.96|52.66|52.96|52.66|52.85|52.55|11
1727302630000|2024-09-25 22:17:10|52.93|52.63|52.97|52.67|52.99|52.69|52.9|52.6|16
1727302640000|2024-09-25 22:17:20|52.96|52.66|53|52.7|53.01|52.71|52.96|52.66|10
1727302650000|2024-09-25 22:17:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727302660000|2024-09-25 22:17:40|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|5
1727302670000|2024-09-25 22:17:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727302680000|2024-09-25 22:18:00|53.03|52.73|52.99|52.69|53.03|52.73|52.99|52.69|4
1727302690000|2024-09-25 22:18:10|53|52.7|53.03|52.73|53.04|52.74|53|52.7|10
1727302700000|2024-09-25 22:18:20|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|6
1727302710000|2024-09-25 22:18:30|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|6
1727302730000|2024-09-25 22:18:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302740000|2024-09-25 22:19:00|53.03|52.73|53.07|52.77|53.07|52.77|53.01|52.71|7
1727302750000|2024-09-25 22:19:10|53.06|52.76|53.07|52.77|53.07|52.77|53.05|52.75|6
1727302760000|2024-09-25 22:19:20|53.06|52.76|53.09|52.79|53.09|52.79|53.06|52.76|5
1727302770000|2024-09-25 22:19:30|53.1|52.8|53.12|52.82|53.13|52.83|53.1|52.8|4
1727302780000|2024-09-25 22:19:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727302790000|2024-09-25 22:19:50|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|4
1727302800000|2024-09-25 22:20:00|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|4
1727302810000|2024-09-25 22:20:10|53.16|52.86|53.12|52.82|53.18|52.88|53.12|52.82|4
1727302820000|2024-09-25 22:20:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727302830000|2024-09-25 22:20:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727302840000|2024-09-25 22:20:40|53.12|52.82|53.1|52.8|53.13|52.83|53.1|52.8|6
1727302850000|2024-09-25 22:20:50|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|3
1727302860000|2024-09-25 22:21:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727302870000|2024-09-25 22:21:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727302880000|2024-09-25 22:21:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302890000|2024-09-25 22:21:30|53.06|52.76|53.09|52.79|53.09|52.79|53.06|52.76|3
1727302900000|2024-09-25 22:21:40|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1727302920000|2024-09-25 22:22:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727302930000|2024-09-25 22:22:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727302940000|2024-09-25 22:22:20|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727302950000|2024-09-25 22:22:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727302960000|2024-09-25 22:22:40|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727302970000|2024-09-25 22:22:50|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727302990000|2024-09-25 22:23:10|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727303000000|2024-09-25 22:23:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727303010000|2024-09-25 22:23:30|53.21|52.91|53.18|52.88|53.21|52.91|53.18|52.88|3
1727303020000|2024-09-25 22:23:40|53.17|52.87|53.16|52.86|53.17|52.87|53.15|52.85|6
1727303030000|2024-09-25 22:23:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727303040000|2024-09-25 22:24:00|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727303050000|2024-09-25 22:24:10|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727303060000|2024-09-25 22:24:20|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|3
1727303070000|2024-09-25 22:24:30|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|4
1727303080000|2024-09-25 22:24:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727303090000|2024-09-25 22:24:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727303100000|2024-09-25 22:25:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727303110000|2024-09-25 22:25:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727303120000|2024-09-25 22:25:20|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|2
1727303130000|2024-09-25 22:25:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303140000|2024-09-25 22:25:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727303390000|2024-09-25 22:29:50|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727303410000|2024-09-25 22:30:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303420000|2024-09-25 22:30:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727303450000|2024-09-25 22:30:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303470000|2024-09-25 22:31:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727303490000|2024-09-25 22:31:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303510000|2024-09-25 22:31:50|53.02|52.72|52.98|52.68|53.02|52.72|52.98|52.68|2
1727303520000|2024-09-25 22:32:00|53|52.7|53.02|52.72|53.02|52.72|53|52.7|3
1727303530000|2024-09-25 22:32:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727303580000|2024-09-25 22:33:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727303590000|2024-09-25 22:33:10|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727303600000|2024-09-25 22:33:20|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|3
1727303610000|2024-09-25 22:33:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727303640000|2024-09-25 22:34:00|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|6
1727303650000|2024-09-25 22:34:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727303680000|2024-09-25 22:34:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727303700000|2024-09-25 22:35:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727303710000|2024-09-25 22:35:10|53.05|52.75|53.02|52.72|53.05|52.75|53.01|52.71|4
1727303720000|2024-09-25 22:35:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303730000|2024-09-25 22:35:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727303740000|2024-09-25 22:35:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727303750000|2024-09-25 22:35:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727303760000|2024-09-25 22:36:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727303790000|2024-09-25 22:36:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727303820000|2024-09-25 22:37:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727303830000|2024-09-25 22:37:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727303860000|2024-09-25 22:37:40|53|52.7|53.02|52.72|53.02|52.72|53|52.7|2
1727303880000|2024-09-25 22:38:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727303900000|2024-09-25 22:38:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303920000|2024-09-25 22:38:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727303940000|2024-09-25 22:39:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303950000|2024-09-25 22:39:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727303990000|2024-09-25 22:39:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727304020000|2024-09-25 22:40:20|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|3
1727304030000|2024-09-25 22:40:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727304040000|2024-09-25 22:40:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304050000|2024-09-25 22:40:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727304070000|2024-09-25 22:41:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727304080000|2024-09-25 22:41:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727304090000|2024-09-25 22:41:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304100000|2024-09-25 22:41:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727304110000|2024-09-25 22:41:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304130000|2024-09-25 22:42:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727304150000|2024-09-25 22:42:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727304170000|2024-09-25 22:42:50|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|2
1727304180000|2024-09-25 22:43:00|52.89|52.59|52.87|52.57|52.89|52.59|52.86|52.56|4
1727304190000|2024-09-25 22:43:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304210000|2024-09-25 22:43:30|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|3
1727304220000|2024-09-25 22:43:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727304230000|2024-09-25 22:43:50|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727304410000|2024-09-25 22:46:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304420000|2024-09-25 22:47:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727304430000|2024-09-25 22:47:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304440000|2024-09-25 22:47:20|52.87|52.57|52.87|52.57|52.88|52.58|52.85|52.55|12
1727304450000|2024-09-25 22:47:30|52.88|52.58|52.88|52.58|52.9|52.6|52.87|52.57|6
1727304460000|2024-09-25 22:47:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727304470000|2024-09-25 22:47:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304480000|2024-09-25 22:48:00|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|4
1727304490000|2024-09-25 22:48:10|52.82|52.52|52.82|52.52|52.84|52.54|52.81|52.51|7
1727304500000|2024-09-25 22:48:20|52.83|52.53|52.81|52.51|52.84|52.54|52.8|52.5|9
1727304510000|2024-09-25 22:48:30|52.82|52.52|52.85|52.55|52.85|52.55|52.82|52.52|3
1727304520000|2024-09-25 22:48:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304530000|2024-09-25 22:48:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727304540000|2024-09-25 22:49:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304930000|2024-09-25 22:55:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727304940000|2024-09-25 22:55:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1727304950000|2024-09-25 22:55:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727304960000|2024-09-25 22:56:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727304970000|2024-09-25 22:56:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727304980000|2024-09-25 22:56:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727305000000|2024-09-25 22:56:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305040000|2024-09-25 22:57:20|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727305060000|2024-09-25 22:57:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727305070000|2024-09-25 22:57:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727305090000|2024-09-25 22:58:10|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305110000|2024-09-25 22:58:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727305130000|2024-09-25 22:58:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727305170000|2024-09-25 22:59:30|53.02|52.72|53|52.7|53.02|52.72|53|52.7|2
1727305200000|2024-09-25 23:00:00|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|4
1727305210000|2024-09-25 23:00:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727305220000|2024-09-25 23:00:20|53|52.7|53.04|52.74|53.04|52.74|53|52.7|5
1727305240000|2024-09-25 23:00:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727305250000|2024-09-25 23:00:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305260000|2024-09-25 23:01:00|53.03|52.73|53.02|52.72|53.03|52.73|53|52.7|6
1727305270000|2024-09-25 23:01:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727305710000|2024-09-25 23:08:30|52.92|52.62|52.83|52.53|52.92|52.62|52.82|52.52|5
1727305720000|2024-09-25 23:08:40|52.81|52.51|52.77|52.47|52.81|52.51|52.77|52.47|4
1727305730000|2024-09-25 23:08:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727305740000|2024-09-25 23:09:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727305750000|2024-09-25 23:09:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727305760000|2024-09-25 23:09:20|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727305770000|2024-09-25 23:09:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727305800000|2024-09-25 23:10:00|52.79|52.49|52.82|52.52|52.82|52.52|52.79|52.49|4
1727305810000|2024-09-25 23:10:10|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|4
1727305820000|2024-09-25 23:10:20|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727305830000|2024-09-25 23:10:30|52.81|52.51|52.84|52.54|52.85|52.55|52.81|52.51|6
1727305840000|2024-09-25 23:10:40|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|6
1727305850000|2024-09-25 23:10:50|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|4
1727305860000|2024-09-25 23:11:00|52.84|52.54|52.8|52.5|52.84|52.54|52.8|52.5|6
1727305870000|2024-09-25 23:11:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727305880000|2024-09-25 23:11:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727305900000|2024-09-25 23:11:40|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|4
1727305910000|2024-09-25 23:11:50|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727305920000|2024-09-25 23:12:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|5
1727305930000|2024-09-25 23:12:10|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1727305940000|2024-09-25 23:12:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727305950000|2024-09-25 23:12:30|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1727305960000|2024-09-25 23:12:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727305970000|2024-09-25 23:12:50|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727305980000|2024-09-25 23:13:00|52.82|52.52|52.79|52.49|52.82|52.52|52.79|52.49|4
1727305990000|2024-09-25 23:13:10|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|7
1727306000000|2024-09-25 23:13:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|5
1727306010000|2024-09-25 23:13:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727306020000|2024-09-25 23:13:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727306030000|2024-09-25 23:13:50|52.79|52.49|52.76|52.46|52.79|52.49|52.76|52.46|6
1727306040000|2024-09-25 23:14:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727306050000|2024-09-25 23:14:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727306070000|2024-09-25 23:14:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727306080000|2024-09-25 23:14:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727306110000|2024-09-25 23:15:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727306120000|2024-09-25 23:15:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727306130000|2024-09-25 23:15:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727306260000|2024-09-25 23:17:40|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727306270000|2024-09-25 23:17:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727306280000|2024-09-25 23:18:00|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|9
1727306290000|2024-09-25 23:18:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727306300000|2024-09-25 23:18:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727306310000|2024-09-25 23:18:30|52.9|52.6|52.87|52.57|52.9|52.6|52.86|52.56|6
1727306330000|2024-09-25 23:18:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727306340000|2024-09-25 23:19:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727306350000|2024-09-25 23:19:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1727306360000|2024-09-25 23:19:20|52.86|52.56|52.85|52.55|52.86|52.56|52.83|52.53|6
1727306380000|2024-09-25 23:19:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727306390000|2024-09-25 23:19:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727306400000|2024-09-25 23:20:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1727306410000|2024-09-25 23:20:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727306420000|2024-09-25 23:20:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727306430000|2024-09-25 23:20:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727306480000|2024-09-25 23:21:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727306490000|2024-09-25 23:21:30|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|4
1727306500000|2024-09-25 23:21:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727306510000|2024-09-25 23:21:50|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727306530000|2024-09-25 23:22:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727306540000|2024-09-25 23:22:20|52.89|52.59|52.86|52.56|52.89|52.59|52.86|52.56|4
1727306550000|2024-09-25 23:22:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727306560000|2024-09-25 23:22:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|7
1727306570000|2024-09-25 23:22:50|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|5
1727306580000|2024-09-25 23:23:00|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|5
1727306590000|2024-09-25 23:23:10|52.82|52.52|52.76|52.46|52.82|52.52|52.76|52.46|9
1727306600000|2024-09-25 23:23:20|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|9
1727306610000|2024-09-25 23:23:30|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|9
1727306620000|2024-09-25 23:23:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727306640000|2024-09-25 23:24:00|52.75|52.45|52.68|52.38|52.75|52.45|52.68|52.38|10
1727306650000|2024-09-25 23:24:10|52.69|52.39|52.72|52.42|52.73|52.43|52.69|52.39|6
1727306660000|2024-09-25 23:24:20|52.71|52.41|52.71|52.41|52.75|52.45|52.71|52.41|10
1727306670000|2024-09-25 23:24:30|52.72|52.42|52.72|52.42|52.74|52.44|52.72|52.42|7
1727306680000|2024-09-25 23:24:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727306690000|2024-09-25 23:24:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727306700000|2024-09-25 23:25:00|52.72|52.42|52.73|52.43|52.75|52.45|52.72|52.42|10
1727306710000|2024-09-25 23:25:10|52.72|52.42|52.69|52.39|52.72|52.42|52.69|52.39|2
1727306720000|2024-09-25 23:25:20|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|11
1727306730000|2024-09-25 23:25:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727306740000|2024-09-25 23:25:40|52.69|52.39|52.73|52.43|52.73|52.43|52.69|52.39|4
1727306760000|2024-09-25 23:26:00|52.72|52.42|52.71|52.41|52.73|52.43|52.7|52.4|5
1727306770000|2024-09-25 23:26:10|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|5
1727306780000|2024-09-25 23:26:20|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|5
1727306790000|2024-09-25 23:26:30|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727306810000|2024-09-25 23:26:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|4
1727306820000|2024-09-25 23:27:00|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|5
1727306830000|2024-09-25 23:27:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727306850000|2024-09-25 23:27:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727306860000|2024-09-25 23:27:40|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727306870000|2024-09-25 23:27:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727306880000|2024-09-25 23:28:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|4
1727306890000|2024-09-25 23:28:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727306900000|2024-09-25 23:28:20|52.82|52.52|52.83|52.53|52.83|52.53|52.81|52.51|8
1727306920000|2024-09-25 23:28:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727306930000|2024-09-25 23:28:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727306940000|2024-09-25 23:29:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727306980000|2024-09-25 23:29:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727306990000|2024-09-25 23:29:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727307000000|2024-09-25 23:30:00|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|5
1727307020000|2024-09-25 23:30:20|52.84|52.54|52.81|52.51|52.85|52.55|52.81|52.51|8
1727307030000|2024-09-25 23:30:30|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727307050000|2024-09-25 23:30:50|52.79|52.49|52.76|52.46|52.79|52.49|52.76|52.46|6
1727307060000|2024-09-25 23:31:00|52.75|52.45|52.75|52.45|52.77|52.47|52.74|52.44|7
1727307070000|2024-09-25 23:31:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727307090000|2024-09-25 23:31:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727307100000|2024-09-25 23:31:40|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|5
1727307110000|2024-09-25 23:31:50|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1727307120000|2024-09-25 23:32:00|52.8|52.5|52.75|52.45|52.8|52.5|52.73|52.43|8
1727307130000|2024-09-25 23:32:10|52.74|52.44|52.72|52.42|52.75|52.45|52.72|52.42|8
1727307140000|2024-09-25 23:32:20|52.73|52.43|52.73|52.43|52.76|52.46|52.72|52.42|10
1727307150000|2024-09-25 23:32:30|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727307160000|2024-09-25 23:32:40|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727307170000|2024-09-25 23:32:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727307180000|2024-09-25 23:33:00|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|6
1727307200000|2024-09-25 23:33:20|52.67|52.37|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307210000|2024-09-25 23:33:30|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727307220000|2024-09-25 23:33:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727307230000|2024-09-25 23:33:50|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|5
1727307240000|2024-09-25 23:34:00|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|3
1727307250000|2024-09-25 23:34:10|52.65|52.35|52.67|52.37|52.67|52.37|52.64|52.34|5
1727307260000|2024-09-25 23:34:20|52.66|52.36|52.61|52.31|52.66|52.36|52.61|52.31|3
1727307270000|2024-09-25 23:34:30|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727307280000|2024-09-25 23:34:40|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|11
1727307290000|2024-09-25 23:34:50|52.65|52.35|52.64|52.34|52.65|52.35|52.62|52.32|5
1727307300000|2024-09-25 23:35:00|52.65|52.35|52.63|52.33|52.66|52.36|52.62|52.32|11
1727307310000|2024-09-25 23:35:10|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|10
1727307320000|2024-09-25 23:35:20|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|6
1727307330000|2024-09-25 23:35:30|52.63|52.33|52.63|52.33|52.65|52.35|52.63|52.33|7
1727307340000|2024-09-25 23:35:40|52.62|52.32|52.63|52.33|52.64|52.34|52.62|52.32|14
1727307350000|2024-09-25 23:35:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|8
1727307360000|2024-09-25 23:36:00|52.64|52.34|52.63|52.33|52.65|52.35|52.61|52.31|9
1727307370000|2024-09-25 23:36:10|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|4
1727307390000|2024-09-25 23:36:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727307400000|2024-09-25 23:36:40|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727307410000|2024-09-25 23:36:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727307420000|2024-09-25 23:37:00|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|5
1727307430000|2024-09-25 23:37:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727307440000|2024-09-25 23:37:20|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727307450000|2024-09-25 23:37:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727307460000|2024-09-25 23:37:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727307470000|2024-09-25 23:37:50|52.72|52.42|52.71|52.41|52.72|52.42|52.7|52.4|10
1727307480000|2024-09-25 23:38:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727307490000|2024-09-25 23:38:10|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727307500000|2024-09-25 23:38:20|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|3
1727307510000|2024-09-25 23:38:30|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|6
1727307520000|2024-09-25 23:38:40|52.73|52.43|52.75|52.45|52.76|52.46|52.73|52.43|5
1727307530000|2024-09-25 23:38:50|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|5
1727307540000|2024-09-25 23:39:00|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|6
1727307550000|2024-09-25 23:39:10|52.75|52.45|52.71|52.41|52.75|52.45|52.71|52.41|7
1727307560000|2024-09-25 23:39:20|52.7|52.4|52.69|52.39|52.71|52.41|52.69|52.39|14
1727307570000|2024-09-25 23:39:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727307580000|2024-09-25 23:39:40|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307590000|2024-09-25 23:39:50|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307600000|2024-09-25 23:40:00|52.67|52.37|52.63|52.33|52.67|52.37|52.63|52.33|7
1727307610000|2024-09-25 23:40:10|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|3
1727307620000|2024-09-25 23:40:20|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|5
1727307660000|2024-09-25 23:41:00|52.67|52.37|52.66|52.36|52.67|52.37|52.64|52.34|9
1727307670000|2024-09-25 23:41:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727307680000|2024-09-25 23:41:20|52.64|52.34|52.63|52.33|52.65|52.35|52.63|52.33|4
1727307690000|2024-09-25 23:41:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727307700000|2024-09-25 23:41:40|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727307710000|2024-09-25 23:41:50|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727307720000|2024-09-25 23:42:00|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|3
1727307730000|2024-09-25 23:42:10|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727307740000|2024-09-25 23:42:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727307750000|2024-09-25 23:42:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727307770000|2024-09-25 23:42:50|52.56|52.26|52.51|52.21|52.56|52.26|52.49|52.19|7
1727307780000|2024-09-25 23:43:00|52.52|52.22|52.57|52.27|52.57|52.27|52.51|52.21|10
1727307790000|2024-09-25 23:43:10|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|2
1727307800000|2024-09-25 23:43:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727307810000|2024-09-25 23:43:30|52.56|52.26|52.52|52.22|52.56|52.26|52.52|52.22|5
1727307820000|2024-09-25 23:43:40|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|3
1727307830000|2024-09-25 23:43:50|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|4
1727307840000|2024-09-25 23:44:00|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|6
1727307850000|2024-09-25 23:44:10|52.52|52.22|52.57|52.27|52.57|52.27|52.51|52.21|8
1727307860000|2024-09-25 23:44:20|52.56|52.26|52.56|52.26|52.56|52.26|52.53|52.23|5
1727307870000|2024-09-25 23:44:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727307880000|2024-09-25 23:44:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727307890000|2024-09-25 23:44:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727307900000|2024-09-25 23:45:00|52.57|52.27|52.6|52.3|52.6|52.3|52.57|52.27|10
1727307910000|2024-09-25 23:45:10|52.61|52.31|52.61|52.31|52.62|52.32|52.6|52.3|7
1727307920000|2024-09-25 23:45:20|52.62|52.32|52.59|52.29|52.62|52.32|52.59|52.29|4
1727307930000|2024-09-25 23:45:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727308010000|2024-09-25 23:46:50|52.64|52.34|52.63|52.33|52.64|52.34|52.62|52.32|4
1727308020000|2024-09-25 23:47:00|52.62|52.32|52.62|52.32|52.63|52.33|52.61|52.31|4
1727308030000|2024-09-25 23:47:10|52.61|52.31|52.62|52.32|52.62|52.32|52.6|52.3|4
1727308040000|2024-09-25 23:47:20|52.63|52.33|52.65|52.35|52.67|52.37|52.63|52.33|8
1727308050000|2024-09-25 23:47:30|52.66|52.36|52.65|52.35|52.66|52.36|52.64|52.34|6
1727308060000|2024-09-25 23:47:40|52.64|52.34|52.64|52.34|52.65|52.35|52.64|52.34|5
1727308070000|2024-09-25 23:47:50|52.65|52.35|52.64|52.34|52.66|52.36|52.64|52.34|4
1727308080000|2024-09-25 23:48:00|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|6
1727308090000|2024-09-25 23:48:10|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|3
1727308100000|2024-09-25 23:48:20|52.6|52.3|52.61|52.31|52.63|52.33|52.6|52.3|16
1727308110000|2024-09-25 23:48:30|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1727308120000|2024-09-25 23:48:40|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|3
1727308130000|2024-09-25 23:48:50|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|5
1727308140000|2024-09-25 23:49:00|52.64|52.34|52.66|52.36|52.66|52.36|52.63|52.33|5
1727308150000|2024-09-25 23:49:10|52.65|52.35|52.63|52.33|52.66|52.36|52.63|52.33|5
1727308160000|2024-09-25 23:49:20|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|3
1727308170000|2024-09-25 23:49:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727308180000|2024-09-25 23:49:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727308320000|2024-09-25 23:52:00|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727308330000|2024-09-25 23:52:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727308340000|2024-09-25 23:52:20|52.66|52.36|52.69|52.39|52.69|52.39|52.66|52.36|5
1727308350000|2024-09-25 23:52:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727308360000|2024-09-25 23:52:40|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727308370000|2024-09-25 23:52:50|52.72|52.42|52.71|52.41|52.73|52.43|52.71|52.41|4
1727308380000|2024-09-25 23:53:00|52.72|52.42|52.74|52.44|52.74|52.44|52.71|52.41|4
1727308390000|2024-09-25 23:53:10|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|3
1727308400000|2024-09-25 23:53:20|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|4
1727308420000|2024-09-25 23:53:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727308430000|2024-09-25 23:53:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727308440000|2024-09-25 23:54:00|52.79|52.49|52.78|52.48|52.8|52.5|52.78|52.48|9
1727308450000|2024-09-25 23:54:10|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|3
1727308460000|2024-09-25 23:54:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1727308470000|2024-09-25 23:54:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727308520000|2024-09-25 23:55:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727308530000|2024-09-25 23:55:30|52.77|52.47|52.75|52.45|52.77|52.47|52.74|52.44|8
1727308540000|2024-09-25 23:55:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727308550000|2024-09-25 23:55:50|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1727308560000|2024-09-25 23:56:00|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|5
1727308570000|2024-09-25 23:56:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727308580000|2024-09-25 23:56:20|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727308590000|2024-09-25 23:56:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727308600000|2024-09-25 23:56:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1727308610000|2024-09-25 23:56:50|52.79|52.49|52.8|52.5|52.81|52.51|52.79|52.49|7
1727308620000|2024-09-25 23:57:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1727308630000|2024-09-25 23:57:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|5
1727308650000|2024-09-25 23:57:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727308670000|2024-09-25 23:57:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727308680000|2024-09-25 23:58:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727308690000|2024-09-25 23:58:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727308700000|2024-09-25 23:58:20|52.78|52.48|52.73|52.43|52.78|52.48|52.73|52.43|6
1727308720000|2024-09-25 23:58:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727308730000|2024-09-25 23:58:50|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308740000|2024-09-25 23:59:00|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308750000|2024-09-25 23:59:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308770000|2024-09-25 23:59:30|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727308780000|2024-09-25 23:59:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727308790000|2024-09-25 23:59:50|52.71|52.41|52.72|52.42|52.72|52.42|52.7|52.4|6
1727282210000|2024-09-25 16:36:50|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727282230000|2024-09-25 16:37:10|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727282240000|2024-09-25 16:37:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727282250000|2024-09-25 16:37:30|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|5
1727282260000|2024-09-25 16:37:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|11
1727282270000|2024-09-25 16:37:50|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|4
1727282280000|2024-09-25 16:38:00|53.47|53.17|53.48|53.18|53.49|53.19|53.47|53.17|6
1727282290000|2024-09-25 16:38:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727282300000|2024-09-25 16:38:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727282320000|2024-09-25 16:38:40|53.47|53.17|53.45|53.15|53.47|53.17|53.44|53.14|13
1727282330000|2024-09-25 16:38:50|53.44|53.14|53.45|53.15|53.47|53.17|53.44|53.14|14
1727282340000|2024-09-25 16:39:00|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|15
1727282350000|2024-09-25 16:39:10|53.45|53.15|53.44|53.14|53.45|53.15|53.43|53.13|6
1727282360000|2024-09-25 16:39:20|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|8
1727282370000|2024-09-25 16:39:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727282380000|2024-09-25 16:39:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282390000|2024-09-25 16:39:50|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|5
1727282400000|2024-09-25 16:40:00|53.44|53.14|53.44|53.14|53.46|53.16|53.44|53.14|5
1727282410000|2024-09-25 16:40:10|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|7
1727282420000|2024-09-25 16:40:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727282430000|2024-09-25 16:40:30|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727282440000|2024-09-25 16:40:40|53.4|53.1|53.43|53.13|53.43|53.13|53.4|53.1|18
1727282450000|2024-09-25 16:40:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|12
1727282460000|2024-09-25 16:41:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|9
1727282480000|2024-09-25 16:41:20|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727282490000|2024-09-25 16:41:30|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|10
1727282500000|2024-09-25 16:41:40|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|10
1727282510000|2024-09-25 16:41:50|53.41|53.11|53.44|53.14|53.45|53.15|53.41|53.11|9
1727282520000|2024-09-25 16:42:00|53.43|53.13|53.45|53.15|53.46|53.16|53.43|53.13|9
1727282530000|2024-09-25 16:42:10|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1727282540000|2024-09-25 16:42:20|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|13
1727282550000|2024-09-25 16:42:30|53.46|53.16|53.47|53.17|53.47|53.17|53.45|53.15|8
1727282560000|2024-09-25 16:42:40|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|8
1727282570000|2024-09-25 16:42:50|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|12
1727282580000|2024-09-25 16:43:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|6
1727282590000|2024-09-25 16:43:10|53.45|53.15|53.46|53.16|53.47|53.17|53.45|53.15|4
1727282600000|2024-09-25 16:43:20|53.45|53.15|53.44|53.14|53.46|53.16|53.44|53.14|6
1727282610000|2024-09-25 16:43:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727282620000|2024-09-25 16:43:40|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|7
1727282630000|2024-09-25 16:43:50|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727282640000|2024-09-25 16:44:00|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|9
1727282650000|2024-09-25 16:44:10|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|10
1727282660000|2024-09-25 16:44:20|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|7
1727282670000|2024-09-25 16:44:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282680000|2024-09-25 16:44:40|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|3
1727282690000|2024-09-25 16:44:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|6
1727282700000|2024-09-25 16:45:00|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|3
1727282710000|2024-09-25 16:45:10|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|7
1727282720000|2024-09-25 16:45:20|53.42|53.12|53.4|53.1|53.43|53.13|53.4|53.1|7
1727282730000|2024-09-25 16:45:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727282740000|2024-09-25 16:45:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|8
1727282750000|2024-09-25 16:45:50|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727282760000|2024-09-25 16:46:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1727282770000|2024-09-25 16:46:10|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1727282790000|2024-09-25 16:46:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727282800000|2024-09-25 16:46:40|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|5
1727282810000|2024-09-25 16:46:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|6
1727282820000|2024-09-25 16:47:00|53.42|53.12|53.38|53.08|53.42|53.12|53.38|53.08|11
1727282830000|2024-09-25 16:47:10|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|6
1727282840000|2024-09-25 16:47:20|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727282850000|2024-09-25 16:47:30|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727282860000|2024-09-25 16:47:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727282870000|2024-09-25 16:47:50|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|9
1727282880000|2024-09-25 16:48:00|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727282890000|2024-09-25 16:48:10|53.36|53.06|53.32|53.02|53.36|53.06|53.31|53.01|6
1727282900000|2024-09-25 16:48:20|53.31|53.01|53.3|53|53.32|53.02|53.29|52.99|8
1727282910000|2024-09-25 16:48:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1727282920000|2024-09-25 16:48:40|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727282930000|2024-09-25 16:48:50|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1727282940000|2024-09-25 16:49:00|53.28|52.98|53.27|52.97|53.28|52.98|53.26|52.96|8
1727282950000|2024-09-25 16:49:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727282960000|2024-09-25 16:49:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727282970000|2024-09-25 16:49:30|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727282980000|2024-09-25 16:49:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|12
1727282990000|2024-09-25 16:49:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|8
1727283000000|2024-09-25 16:50:00|53.28|52.98|53.3|53|53.31|53.01|53.28|52.98|13
1727283010000|2024-09-25 16:50:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|6
1727283020000|2024-09-25 16:50:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727283030000|2024-09-25 16:50:30|53.29|52.99|53.31|53.01|53.31|53.01|53.28|52.98|4
1727283040000|2024-09-25 16:50:40|53.33|53.03|53.38|53.08|53.39|53.09|53.33|53.03|16
1727283050000|2024-09-25 16:50:50|53.39|53.09|53.42|53.12|53.43|53.13|53.38|53.08|10
1727283060000|2024-09-25 16:51:00|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1727283070000|2024-09-25 16:51:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|9
1727283080000|2024-09-25 16:51:20|53.41|53.11|53.42|53.12|53.42|53.12|53.4|53.1|6
1727283090000|2024-09-25 16:51:30|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|3
1727283100000|2024-09-25 16:51:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|8
1727283110000|2024-09-25 16:51:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727283120000|2024-09-25 16:52:00|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|3
1727283130000|2024-09-25 16:52:10|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|5
1727283140000|2024-09-25 16:52:20|53.39|53.09|53.48|53.18|53.49|53.19|53.39|53.09|9
1727283150000|2024-09-25 16:52:30|53.49|53.19|53.56|53.26|53.57|53.27|53.49|53.19|5
1727283460000|2024-09-25 16:57:40|53.4|53.1|53.39|53.09|53.4|53.1|53.38|53.08|6
1727283470000|2024-09-25 16:57:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|7
1727283480000|2024-09-25 16:58:00|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|11
1727283490000|2024-09-25 16:58:10|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|11
1727283500000|2024-09-25 16:58:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|4
1727283510000|2024-09-25 16:58:30|53.39|53.09|53.4|53.1|53.41|53.11|53.39|53.09|6
1727283520000|2024-09-25 16:58:40|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|9
1727283530000|2024-09-25 16:58:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727283540000|2024-09-25 16:59:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727283550000|2024-09-25 16:59:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|3
1727283560000|2024-09-25 16:59:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727283570000|2024-09-25 16:59:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727283580000|2024-09-25 16:59:40|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|4
1727283590000|2024-09-25 16:59:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727283600000|2024-09-25 17:00:00|53.4|53.1|53.51|53.21|53.52|53.22|53.4|53.1|9
1727283610000|2024-09-25 17:00:10|53.5|53.2|53.48|53.18|53.5|53.2|53.46|53.16|10
1727283620000|2024-09-25 17:00:20|53.49|53.19|53.46|53.16|53.49|53.19|53.46|53.16|4
1727283630000|2024-09-25 17:00:30|53.45|53.15|53.41|53.11|53.45|53.15|53.41|53.11|3
1727283640000|2024-09-25 17:00:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|9
1727283650000|2024-09-25 17:00:50|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727283660000|2024-09-25 17:01:00|53.43|53.13|53.46|53.16|53.47|53.17|53.43|53.13|7
1727283670000|2024-09-25 17:01:10|53.47|53.17|53.51|53.21|53.51|53.21|53.46|53.16|11
1727283680000|2024-09-25 17:01:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|5
1727283690000|2024-09-25 17:01:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|9
1727283700000|2024-09-25 17:01:40|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727283710000|2024-09-25 17:01:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283730000|2024-09-25 17:02:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283740000|2024-09-25 17:02:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283750000|2024-09-25 17:02:30|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727283760000|2024-09-25 17:02:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727283790000|2024-09-25 17:03:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283810000|2024-09-25 17:03:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283820000|2024-09-25 17:03:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727283840000|2024-09-25 17:04:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727283850000|2024-09-25 17:04:10|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727283870000|2024-09-25 17:04:30|53.55|53.25|53.55|53.25|53.55|53.25|53.54|53.24|5
1727283880000|2024-09-25 17:04:40|53.56|53.26|53.53|53.23|53.58|53.28|53.53|53.23|7
1727283890000|2024-09-25 17:04:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727283900000|2024-09-25 17:05:00|53.52|53.22|53.47|53.17|53.52|53.22|53.47|53.17|3
1727283910000|2024-09-25 17:05:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727283920000|2024-09-25 17:05:20|53.48|53.18|53.44|53.14|53.49|53.19|53.44|53.14|5
1727283930000|2024-09-25 17:05:30|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727283940000|2024-09-25 17:05:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727283950000|2024-09-25 17:05:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727283960000|2024-09-25 17:06:00|53.42|53.12|53.4|53.1|53.43|53.13|53.4|53.1|7
1727283970000|2024-09-25 17:06:10|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727283980000|2024-09-25 17:06:20|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1727283990000|2024-09-25 17:06:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727284000000|2024-09-25 17:06:40|53.4|53.1|53.39|53.09|53.41|53.11|53.38|53.08|9
1727284020000|2024-09-25 17:07:00|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1727284040000|2024-09-25 17:07:20|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|11
1727284050000|2024-09-25 17:07:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|6
1727284060000|2024-09-25 17:07:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727284070000|2024-09-25 17:07:50|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|3
1727284080000|2024-09-25 17:08:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727284090000|2024-09-25 17:08:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727284100000|2024-09-25 17:08:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727284110000|2024-09-25 17:08:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727284130000|2024-09-25 17:08:50|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|4
1727284140000|2024-09-25 17:09:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727284150000|2024-09-25 17:09:10|53.36|53.06|53.33|53.03|53.36|53.06|53.32|53.02|6
1727284160000|2024-09-25 17:09:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284170000|2024-09-25 17:09:30|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|4
1727284190000|2024-09-25 17:09:50|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284200000|2024-09-25 17:10:00|53.32|53.02|53.32|53.02|53.35|53.05|53.32|53.02|8
1727284210000|2024-09-25 17:10:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1727284220000|2024-09-25 17:10:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727284230000|2024-09-25 17:10:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284240000|2024-09-25 17:10:40|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727284250000|2024-09-25 17:10:50|53.29|52.99|53.3|53|53.3|53|53.28|52.98|4
1727284260000|2024-09-25 17:11:00|53.29|52.99|53.26|52.96|53.29|52.99|53.26|52.96|9
1727284270000|2024-09-25 17:11:10|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727284280000|2024-09-25 17:11:20|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727284290000|2024-09-25 17:11:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1727284300000|2024-09-25 17:11:40|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727284310000|2024-09-25 17:11:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727284320000|2024-09-25 17:12:00|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|8
1727284340000|2024-09-25 17:12:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727284360000|2024-09-25 17:12:40|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|3
1727284390000|2024-09-25 17:13:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727284400000|2024-09-25 17:13:20|53.25|52.95|53.23|52.93|53.26|52.96|53.23|52.93|4
1727284410000|2024-09-25 17:13:30|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|7
1727284420000|2024-09-25 17:13:40|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|8
1727284430000|2024-09-25 17:13:50|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1727284440000|2024-09-25 17:14:00|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1727284450000|2024-09-25 17:14:10|53.28|52.98|53.24|52.94|53.28|52.98|53.24|52.94|4
1727284460000|2024-09-25 17:14:20|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727284470000|2024-09-25 17:14:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|8
1727284490000|2024-09-25 17:14:50|53.21|52.91|53.2|52.9|53.21|52.91|53.19|52.89|4
1727284500000|2024-09-25 17:15:00|53.19|52.89|53.26|52.96|53.26|52.96|53.19|52.89|10
1727284510000|2024-09-25 17:15:10|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|4
1727284520000|2024-09-25 17:15:20|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1727284530000|2024-09-25 17:15:30|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|3
1727284540000|2024-09-25 17:15:40|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|7
1727284550000|2024-09-25 17:15:50|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|6
1727284560000|2024-09-25 17:16:00|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|13
1727284570000|2024-09-25 17:16:10|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|8
1727284580000|2024-09-25 17:16:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727284590000|2024-09-25 17:16:30|53.28|52.98|53.3|53|53.3|53|53.27|52.97|9
1727284600000|2024-09-25 17:16:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727284610000|2024-09-25 17:16:50|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727284620000|2024-09-25 17:17:00|53.35|53.05|53.31|53.01|53.35|53.05|53.3|53|9
1727284630000|2024-09-25 17:17:10|53.3|53|53.29|52.99|53.32|53.02|53.29|52.99|6
1727284640000|2024-09-25 17:17:20|53.3|53|53.26|52.96|53.3|53|53.23|52.93|7
1727284650000|2024-09-25 17:17:30|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|12
1727284660000|2024-09-25 17:17:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727284670000|2024-09-25 17:17:50|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|3
1727284680000|2024-09-25 17:18:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|4
1727284690000|2024-09-25 17:18:10|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|9
1727284700000|2024-09-25 17:18:20|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|5
1727284710000|2024-09-25 17:18:30|53.26|52.96|53.23|52.93|53.26|52.96|53.23|52.93|14
1727284720000|2024-09-25 17:18:40|53.22|52.92|53.22|52.92|53.23|52.93|53.21|52.91|5
1727284730000|2024-09-25 17:18:50|53.21|52.91|53.22|52.92|53.23|52.93|53.21|52.91|4
1727284740000|2024-09-25 17:19:00|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|5
1727284750000|2024-09-25 17:19:10|53.2|52.9|53.21|52.91|53.23|52.93|53.2|52.9|10
1727284760000|2024-09-25 17:19:20|53.2|52.9|53.21|52.91|53.22|52.92|53.2|52.9|6
1727284770000|2024-09-25 17:19:30|53.22|52.92|53.19|52.89|53.22|52.92|53.19|52.89|8
1727284780000|2024-09-25 17:19:40|53.2|52.9|53.21|52.91|53.22|52.92|53.2|52.9|4
1727284790000|2024-09-25 17:19:50|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|8
1727284800000|2024-09-25 17:20:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|6
1727284810000|2024-09-25 17:20:10|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|8
1727284820000|2024-09-25 17:20:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1727284830000|2024-09-25 17:20:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727284840000|2024-09-25 17:20:40|53.29|52.99|53.28|52.98|53.31|53.01|53.28|52.98|7
1727284850000|2024-09-25 17:20:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727284860000|2024-09-25 17:21:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284870000|2024-09-25 17:21:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284880000|2024-09-25 17:21:20|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727284890000|2024-09-25 17:21:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284900000|2024-09-25 17:21:40|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|6
1727284910000|2024-09-25 17:21:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727284920000|2024-09-25 17:22:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727284940000|2024-09-25 17:22:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284960000|2024-09-25 17:22:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727284980000|2024-09-25 17:23:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727284990000|2024-09-25 17:23:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285000000|2024-09-25 17:23:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285010000|2024-09-25 17:23:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727285020000|2024-09-25 17:23:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727285030000|2024-09-25 17:23:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285060000|2024-09-25 17:24:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727285070000|2024-09-25 17:24:30|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727285090000|2024-09-25 17:24:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285100000|2024-09-25 17:25:00|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285110000|2024-09-25 17:25:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727285120000|2024-09-25 17:25:20|53.38|53.08|53.41|53.11|53.41|53.11|53.38|53.08|3
1727285130000|2024-09-25 17:25:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285160000|2024-09-25 17:26:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727285170000|2024-09-25 17:26:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727285190000|2024-09-25 17:26:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285200000|2024-09-25 17:26:40|53.36|53.06|53.31|53.01|53.36|53.06|53.31|53.01|6
1727285210000|2024-09-25 17:26:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285220000|2024-09-25 17:27:00|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|4
1727285240000|2024-09-25 17:27:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285250000|2024-09-25 17:27:30|53.32|53.02|53.26|52.96|53.32|53.02|53.26|52.96|5
1727285260000|2024-09-25 17:27:40|53.24|52.94|53.26|52.96|53.27|52.97|53.24|52.94|5
1727285270000|2024-09-25 17:27:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285280000|2024-09-25 17:28:00|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|3
1727285290000|2024-09-25 17:28:10|53.28|52.98|53.3|53|53.3|53|53.28|52.98|3
1727285310000|2024-09-25 17:28:30|53.31|53.01|53.33|53.03|53.33|53.03|53.31|53.01|2
1727285320000|2024-09-25 17:28:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727285330000|2024-09-25 17:28:50|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1727285340000|2024-09-25 17:29:00|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|5
1727285350000|2024-09-25 17:29:10|53.29|52.99|53.24|52.94|53.29|52.99|53.24|52.94|4
1727285360000|2024-09-25 17:29:20|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727285370000|2024-09-25 17:29:30|53.25|52.95|53.26|52.96|53.27|52.97|53.25|52.95|4
1727285380000|2024-09-25 17:29:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727285390000|2024-09-25 17:29:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285400000|2024-09-25 17:30:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|4
1727285420000|2024-09-25 17:30:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727285430000|2024-09-25 17:30:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285440000|2024-09-25 17:30:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285450000|2024-09-25 17:30:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727285460000|2024-09-25 17:31:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727285470000|2024-09-25 17:31:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727285490000|2024-09-25 17:31:30|53.3|53|53.28|52.98|53.3|53|53.28|52.98|2
1727285500000|2024-09-25 17:31:40|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727285510000|2024-09-25 17:31:50|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1727285520000|2024-09-25 17:32:00|53.27|52.97|53.24|52.94|53.27|52.97|53.24|52.94|4
1727285530000|2024-09-25 17:32:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727285540000|2024-09-25 17:32:20|53.27|52.97|53.31|53.01|53.31|53.01|53.26|52.96|5
1727285550000|2024-09-25 17:32:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285560000|2024-09-25 17:32:40|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727285570000|2024-09-25 17:32:50|53.34|53.04|53.33|53.03|53.34|53.04|53.32|53.02|4
1727285580000|2024-09-25 17:33:00|53.34|53.04|53.36|53.06|53.36|53.06|53.33|53.03|4
1727285590000|2024-09-25 17:33:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285600000|2024-09-25 17:33:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285620000|2024-09-25 17:33:40|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727285640000|2024-09-25 17:34:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727285650000|2024-09-25 17:34:10|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727285660000|2024-09-25 17:34:20|53.35|53.05|53.34|53.04|53.35|53.05|53.33|53.03|4
1727285670000|2024-09-25 17:34:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727285680000|2024-09-25 17:34:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727285700000|2024-09-25 17:35:00|53.27|52.97|53.23|52.93|53.27|52.97|53.22|52.92|4
1727285710000|2024-09-25 17:35:10|53.24|52.94|53.27|52.97|53.28|52.98|53.24|52.94|10
1727285720000|2024-09-25 17:35:20|53.26|52.96|53.21|52.91|53.26|52.96|53.21|52.91|4
1727285730000|2024-09-25 17:35:30|53.17|52.87|53.18|52.88|53.2|52.9|53.17|52.87|6
1727285740000|2024-09-25 17:35:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727285760000|2024-09-25 17:36:00|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|3
1727285770000|2024-09-25 17:36:10|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|4
1727285780000|2024-09-25 17:36:20|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285790000|2024-09-25 17:36:30|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727285800000|2024-09-25 17:36:40|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727285810000|2024-09-25 17:36:50|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727285820000|2024-09-25 17:37:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727285830000|2024-09-25 17:37:10|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1727285850000|2024-09-25 17:37:30|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727285860000|2024-09-25 17:37:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727285870000|2024-09-25 17:37:50|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|3
1727285880000|2024-09-25 17:38:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727285890000|2024-09-25 17:38:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727285900000|2024-09-25 17:38:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|4
1727285910000|2024-09-25 17:38:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727285920000|2024-09-25 17:38:40|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|3
1727285930000|2024-09-25 17:38:50|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727285940000|2024-09-25 17:39:00|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285950000|2024-09-25 17:39:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285960000|2024-09-25 17:39:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727285970000|2024-09-25 17:39:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727285980000|2024-09-25 17:39:40|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727285990000|2024-09-25 17:39:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727286000000|2024-09-25 17:40:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727286030000|2024-09-25 17:40:30|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727286050000|2024-09-25 17:40:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286060000|2024-09-25 17:41:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|4
1727286070000|2024-09-25 17:41:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727286100000|2024-09-25 17:41:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727286110000|2024-09-25 17:41:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286120000|2024-09-25 17:42:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286130000|2024-09-25 17:42:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286140000|2024-09-25 17:42:20|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1727286150000|2024-09-25 17:42:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727286160000|2024-09-25 17:42:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727286170000|2024-09-25 17:42:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727286180000|2024-09-25 17:43:00|53.47|53.17|53.46|53.16|53.47|53.17|53.45|53.15|4
1727286190000|2024-09-25 17:43:10|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|2
1727286200000|2024-09-25 17:43:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286210000|2024-09-25 17:43:30|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286240000|2024-09-25 17:44:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727286260000|2024-09-25 17:44:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727286270000|2024-09-25 17:44:30|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|3
1727286280000|2024-09-25 17:44:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727286290000|2024-09-25 17:44:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727286300000|2024-09-25 17:45:00|53.51|53.21|53.49|53.19|53.51|53.21|53.48|53.18|3
1727286310000|2024-09-25 17:45:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727286320000|2024-09-25 17:45:20|53.48|53.18|53.44|53.14|53.48|53.18|53.44|53.14|3
1727286330000|2024-09-25 17:45:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286340000|2024-09-25 17:45:40|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727286350000|2024-09-25 17:45:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727286370000|2024-09-25 17:46:10|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|3
1727286390000|2024-09-25 17:46:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286410000|2024-09-25 17:46:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727286420000|2024-09-25 17:47:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|6
1727286430000|2024-09-25 17:47:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727286440000|2024-09-25 17:47:20|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1727286450000|2024-09-25 17:47:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727286460000|2024-09-25 17:47:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286470000|2024-09-25 17:47:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727286480000|2024-09-25 17:48:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|4
1727286490000|2024-09-25 17:48:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727286500000|2024-09-25 17:48:20|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|3
1727286510000|2024-09-25 17:48:30|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727286530000|2024-09-25 17:48:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727286540000|2024-09-25 17:49:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727286550000|2024-09-25 17:49:10|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727286580000|2024-09-25 17:49:40|53.3|53|53.37|53.07|53.37|53.07|53.3|53|6
1727286590000|2024-09-25 17:49:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|2
1727286600000|2024-09-25 17:50:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727286610000|2024-09-25 17:50:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727286620000|2024-09-25 17:50:20|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|3
1727286630000|2024-09-25 17:50:30|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1727286640000|2024-09-25 17:50:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286650000|2024-09-25 17:50:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286660000|2024-09-25 17:51:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286670000|2024-09-25 17:51:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286680000|2024-09-25 17:51:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286690000|2024-09-25 17:51:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286700000|2024-09-25 17:51:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727286720000|2024-09-25 17:52:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727286740000|2024-09-25 17:52:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727286750000|2024-09-25 17:52:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286770000|2024-09-25 17:52:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286790000|2024-09-25 17:53:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286800000|2024-09-25 17:53:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727286820000|2024-09-25 17:53:40|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|2
1727286830000|2024-09-25 17:53:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727286840000|2024-09-25 17:54:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286860000|2024-09-25 17:54:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727286870000|2024-09-25 17:54:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727286880000|2024-09-25 17:54:40|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727286900000|2024-09-25 17:55:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727286930000|2024-09-25 17:55:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727286940000|2024-09-25 17:55:40|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727286950000|2024-09-25 17:55:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727286960000|2024-09-25 17:56:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727286980000|2024-09-25 17:56:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287030000|2024-09-25 17:57:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727287040000|2024-09-25 17:57:20|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727287070000|2024-09-25 17:57:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727287080000|2024-09-25 17:58:00|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727287120000|2024-09-25 17:58:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287130000|2024-09-25 17:58:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727287160000|2024-09-25 17:59:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727287180000|2024-09-25 17:59:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727287190000|2024-09-25 17:59:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727287200000|2024-09-25 18:00:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|4
1727287210000|2024-09-25 18:00:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727287220000|2024-09-25 18:00:20|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727287230000|2024-09-25 18:00:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727287240000|2024-09-25 18:00:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727287250000|2024-09-25 18:00:50|53.46|53.16|53.49|53.19|53.49|53.19|53.46|53.16|4
1727287270000|2024-09-25 18:01:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727287280000|2024-09-25 18:01:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727287290000|2024-09-25 18:01:30|53.49|53.19|53.45|53.15|53.49|53.19|53.45|53.15|4
1727287300000|2024-09-25 18:01:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727287310000|2024-09-25 18:01:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727287320000|2024-09-25 18:02:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727287330000|2024-09-25 18:02:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727287340000|2024-09-25 18:02:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727287350000|2024-09-25 18:02:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727287360000|2024-09-25 18:02:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727287370000|2024-09-25 18:02:50|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727287380000|2024-09-25 18:03:00|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|3
1727287390000|2024-09-25 18:03:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727287400000|2024-09-25 18:03:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727287410000|2024-09-25 18:03:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727287420000|2024-09-25 18:03:40|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727287430000|2024-09-25 18:03:50|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727287440000|2024-09-25 18:04:00|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727287460000|2024-09-25 18:04:20|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727287470000|2024-09-25 18:04:30|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727287480000|2024-09-25 18:04:40|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|4
1727287490000|2024-09-25 18:04:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727287500000|2024-09-25 18:05:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727287510000|2024-09-25 18:05:10|53.59|53.29|53.61|53.31|53.62|53.32|53.59|53.29|4
1727287520000|2024-09-25 18:05:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727287530000|2024-09-25 18:05:30|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|2
1727287560000|2024-09-25 18:06:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727287570000|2024-09-25 18:06:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727287580000|2024-09-25 18:06:20|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|5
1727287590000|2024-09-25 18:06:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727287610000|2024-09-25 18:06:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727287620000|2024-09-25 18:07:00|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727287630000|2024-09-25 18:07:10|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1727287640000|2024-09-25 18:07:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727287650000|2024-09-25 18:07:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727287670000|2024-09-25 18:07:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727287690000|2024-09-25 18:08:10|53.67|53.37|53.7|53.4|53.71|53.41|53.67|53.37|5
1727287700000|2024-09-25 18:08:20|53.71|53.41|53.69|53.39|53.71|53.41|53.67|53.37|4
1727287710000|2024-09-25 18:08:30|53.66|53.36|53.68|53.38|53.69|53.39|53.66|53.36|4
1727287720000|2024-09-25 18:08:40|53.67|53.37|53.61|53.31|53.67|53.37|53.61|53.31|2
1727287860000|2024-09-25 18:11:00|53.63|53.33|53.7|53.4|53.7|53.4|53.63|53.33|5
1727287870000|2024-09-25 18:11:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727287890000|2024-09-25 18:11:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727287910000|2024-09-25 18:11:50|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727287920000|2024-09-25 18:12:00|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727287930000|2024-09-25 18:12:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727287940000|2024-09-25 18:12:20|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|2
1727287960000|2024-09-25 18:12:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727287980000|2024-09-25 18:13:00|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|3
1727287990000|2024-09-25 18:13:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727288000000|2024-09-25 18:13:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727288020000|2024-09-25 18:13:40|53.69|53.39|53.67|53.37|53.69|53.39|53.66|53.36|4
1727288030000|2024-09-25 18:13:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727288040000|2024-09-25 18:14:00|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1727288050000|2024-09-25 18:14:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727288080000|2024-09-25 18:14:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727288090000|2024-09-25 18:14:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727288100000|2024-09-25 18:15:00|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|3
1727288110000|2024-09-25 18:15:10|53.65|53.35|53.69|53.39|53.69|53.39|53.65|53.35|5
1727288120000|2024-09-25 18:15:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727288140000|2024-09-25 18:15:40|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1727288150000|2024-09-25 18:15:50|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|6
1727288160000|2024-09-25 18:16:00|53.78|53.48|53.82|53.52|53.82|53.52|53.78|53.48|4
1727288170000|2024-09-25 18:16:10|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|6
1727288180000|2024-09-25 18:16:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727288190000|2024-09-25 18:16:30|53.87|53.57|53.84|53.54|53.87|53.57|53.83|53.53|6
1727288200000|2024-09-25 18:16:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727288250000|2024-09-25 18:17:30|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|4
1727288260000|2024-09-25 18:17:40|53.86|53.56|53.88|53.58|53.88|53.58|53.85|53.55|5
1727288270000|2024-09-25 18:17:50|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727288280000|2024-09-25 18:18:00|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|6
1727288290000|2024-09-25 18:18:10|53.87|53.57|53.87|53.57|53.88|53.58|53.85|53.55|6
1727288300000|2024-09-25 18:18:20|53.86|53.56|53.78|53.48|53.87|53.57|53.78|53.48|8
1727288310000|2024-09-25 18:18:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727288320000|2024-09-25 18:18:40|53.76|53.46|53.78|53.48|53.79|53.49|53.76|53.46|6
1727288330000|2024-09-25 18:18:50|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|3
1727288340000|2024-09-25 18:19:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727288350000|2024-09-25 18:19:10|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|6
1727288360000|2024-09-25 18:19:20|53.79|53.49|53.8|53.5|53.84|53.54|53.79|53.49|6
1727288370000|2024-09-25 18:19:30|53.83|53.53|53.83|53.53|53.85|53.55|53.82|53.52|6
1727288380000|2024-09-25 18:19:40|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|3
1727288390000|2024-09-25 18:19:50|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|7
1727288400000|2024-09-25 18:20:00|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|2
1727288410000|2024-09-25 18:20:10|53.88|53.58|53.76|53.46|53.88|53.58|53.76|53.46|6
1727288420000|2024-09-25 18:20:20|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|4
1727288430000|2024-09-25 18:20:30|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|3
1727288440000|2024-09-25 18:20:40|53.69|53.39|53.69|53.39|53.71|53.41|53.69|53.39|5
1727288450000|2024-09-25 18:20:50|53.7|53.4|53.71|53.41|53.71|53.41|53.68|53.38|5
1727288460000|2024-09-25 18:21:00|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|3
1727288470000|2024-09-25 18:21:10|53.7|53.4|53.75|53.45|53.75|53.45|53.7|53.4|8
1727288480000|2024-09-25 18:21:20|53.78|53.48|53.75|53.45|53.79|53.49|53.75|53.45|8
1727288490000|2024-09-25 18:21:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727288740000|2024-09-25 18:25:40|53.55|53.25|53.58|53.28|53.58|53.28|53.55|53.25|5
1727288750000|2024-09-25 18:25:50|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|5
1727288760000|2024-09-25 18:26:00|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|4
1727288770000|2024-09-25 18:26:10|53.63|53.33|53.68|53.38|53.68|53.38|53.62|53.32|5
1727288780000|2024-09-25 18:26:20|53.69|53.39|53.71|53.41|53.73|53.43|53.69|53.39|5
1727288790000|2024-09-25 18:26:30|53.73|53.43|53.68|53.38|53.74|53.44|53.68|53.38|3
1727288800000|2024-09-25 18:26:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727288810000|2024-09-25 18:26:50|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727288820000|2024-09-25 18:27:00|53.61|53.31|53.63|53.33|53.64|53.34|53.61|53.31|6
1727288830000|2024-09-25 18:27:10|53.65|53.35|53.69|53.39|53.7|53.4|53.65|53.35|4
1727288840000|2024-09-25 18:27:20|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|8
1727288850000|2024-09-25 18:27:30|53.58|53.28|53.56|53.26|53.61|53.31|53.56|53.26|5
1727288860000|2024-09-25 18:27:40|53.55|53.25|53.61|53.31|53.61|53.31|53.55|53.25|4
1727288870000|2024-09-25 18:27:50|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|3
1727288880000|2024-09-25 18:28:00|53.66|53.36|53.63|53.33|53.66|53.36|53.62|53.32|4
1727288890000|2024-09-25 18:28:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727288900000|2024-09-25 18:28:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288910000|2024-09-25 18:28:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727288920000|2024-09-25 18:28:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288930000|2024-09-25 18:28:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727288940000|2024-09-25 18:29:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727288950000|2024-09-25 18:29:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727288960000|2024-09-25 18:29:20|53.65|53.35|53.7|53.4|53.7|53.4|53.65|53.35|3
1727288970000|2024-09-25 18:29:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1727288990000|2024-09-25 18:29:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727289000000|2024-09-25 18:30:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727289010000|2024-09-25 18:30:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|2
1727289020000|2024-09-25 18:30:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727289030000|2024-09-25 18:30:30|53.61|53.31|53.68|53.38|53.68|53.38|53.61|53.31|5
1727289040000|2024-09-25 18:30:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727289070000|2024-09-25 18:31:10|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727289080000|2024-09-25 18:31:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1727289090000|2024-09-25 18:31:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727289100000|2024-09-25 18:31:40|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727289110000|2024-09-25 18:31:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727289120000|2024-09-25 18:32:00|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|7
1727289130000|2024-09-25 18:32:10|53.73|53.43|53.64|53.34|53.73|53.43|53.64|53.34|3
1727289140000|2024-09-25 18:32:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1727289150000|2024-09-25 18:32:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727289160000|2024-09-25 18:32:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727289170000|2024-09-25 18:32:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727289180000|2024-09-25 18:33:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727289190000|2024-09-25 18:33:10|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727289200000|2024-09-25 18:33:20|53.57|53.27|53.61|53.31|53.61|53.31|53.56|53.26|5
1727289210000|2024-09-25 18:33:30|53.6|53.3|53.62|53.32|53.63|53.33|53.59|53.29|5
1727289220000|2024-09-25 18:33:40|53.61|53.31|53.63|53.33|53.63|53.33|53.6|53.3|4
1727289230000|2024-09-25 18:33:50|53.62|53.32|53.67|53.37|53.67|53.37|53.62|53.32|2
1727289250000|2024-09-25 18:34:10|53.66|53.36|53.61|53.31|53.66|53.36|53.61|53.31|2
1727289260000|2024-09-25 18:34:20|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|2
1727289270000|2024-09-25 18:34:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727289300000|2024-09-25 18:35:00|53.59|53.29|53.61|53.31|53.61|53.31|53.59|53.29|2
1727289310000|2024-09-25 18:35:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727289320000|2024-09-25 18:35:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727289350000|2024-09-25 18:35:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289360000|2024-09-25 18:36:00|53.63|53.33|53.66|53.36|53.66|53.36|53.62|53.32|4
1727289370000|2024-09-25 18:36:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727289380000|2024-09-25 18:36:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289390000|2024-09-25 18:36:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727289430000|2024-09-25 18:37:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727289440000|2024-09-25 18:37:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727289470000|2024-09-25 18:37:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289480000|2024-09-25 18:38:00|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727289490000|2024-09-25 18:38:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727289500000|2024-09-25 18:38:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289510000|2024-09-25 18:38:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727289520000|2024-09-25 18:38:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727289780000|2024-09-25 18:43:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727289800000|2024-09-25 18:43:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727289810000|2024-09-25 18:43:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727289830000|2024-09-25 18:43:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727289840000|2024-09-25 18:44:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727289850000|2024-09-25 18:44:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727289860000|2024-09-25 18:44:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727289870000|2024-09-25 18:44:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727289900000|2024-09-25 18:45:00|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|3
1727289910000|2024-09-25 18:45:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289920000|2024-09-25 18:45:20|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727289930000|2024-09-25 18:45:30|53.59|53.29|53.64|53.34|53.64|53.34|53.59|53.29|2
1727289940000|2024-09-25 18:45:40|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727289950000|2024-09-25 18:45:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727289960000|2024-09-25 18:46:00|53.63|53.33|53.67|53.37|53.67|53.37|53.63|53.33|2
1727289970000|2024-09-25 18:46:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727289990000|2024-09-25 18:46:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290020000|2024-09-25 18:47:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727290060000|2024-09-25 18:47:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290070000|2024-09-25 18:47:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727290080000|2024-09-25 18:48:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727290090000|2024-09-25 18:48:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727290100000|2024-09-25 18:48:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290110000|2024-09-25 18:48:30|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727290120000|2024-09-25 18:48:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290140000|2024-09-25 18:49:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727290150000|2024-09-25 18:49:10|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727290180000|2024-09-25 18:49:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727290190000|2024-09-25 18:49:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290210000|2024-09-25 18:50:10|53.69|53.39|53.76|53.46|53.76|53.46|53.69|53.39|2
1727290230000|2024-09-25 18:50:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290240000|2024-09-25 18:50:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727290250000|2024-09-25 18:50:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290260000|2024-09-25 18:51:00|53.74|53.44|53.73|53.43|53.76|53.46|53.73|53.43|6
1727290270000|2024-09-25 18:51:10|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|3
1727290280000|2024-09-25 18:51:20|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290560000|2024-09-25 18:56:00|53.77|53.47|53.79|53.49|53.79|53.49|53.77|53.47|3
1727290580000|2024-09-25 18:56:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727290620000|2024-09-25 18:57:00|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|2
1727290630000|2024-09-25 18:57:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727290650000|2024-09-25 18:57:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727290660000|2024-09-25 18:57:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727290670000|2024-09-25 18:57:50|53.73|53.43|53.81|53.51|53.81|53.51|53.73|53.43|7
1727290680000|2024-09-25 18:58:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727290690000|2024-09-25 18:58:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727290700000|2024-09-25 18:58:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727290720000|2024-09-25 18:58:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727290730000|2024-09-25 18:58:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727290740000|2024-09-25 18:59:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727290760000|2024-09-25 18:59:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727290850000|2024-09-25 19:00:50|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|2
1727290870000|2024-09-25 19:01:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727290880000|2024-09-25 19:01:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727290890000|2024-09-25 19:01:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727290900000|2024-09-25 19:01:40|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|3
1727290910000|2024-09-25 19:01:50|53.92|53.62|53.93|53.63|53.94|53.64|53.91|53.61|4
1727290920000|2024-09-25 19:02:00|53.95|53.65|54.01|53.71|54.01|53.71|53.95|53.65|2
1727290930000|2024-09-25 19:02:10|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727290940000|2024-09-25 19:02:20|54|53.7|54.06|53.76|54.07|53.77|54|53.7|5
1727290950000|2024-09-25 19:02:30|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|4
1727290970000|2024-09-25 19:02:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727291090000|2024-09-25 19:04:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727291110000|2024-09-25 19:05:10|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727291130000|2024-09-25 19:05:30|53.99|53.69|54.02|53.72|54.03|53.73|53.99|53.69|3
1727291140000|2024-09-25 19:05:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727291150000|2024-09-25 19:05:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727291160000|2024-09-25 19:06:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|2
1727291180000|2024-09-25 19:06:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727291200000|2024-09-25 19:06:40|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|2
1727291210000|2024-09-25 19:06:50|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727291220000|2024-09-25 19:07:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727291340000|2024-09-25 19:09:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|2
1727291350000|2024-09-25 19:09:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727291360000|2024-09-25 19:09:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727291370000|2024-09-25 19:09:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727291380000|2024-09-25 19:09:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727291410000|2024-09-25 19:10:10|54.21|53.91|54.26|53.96|54.28|53.98|54.21|53.91|3
1727291420000|2024-09-25 19:10:20|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|3
1727291430000|2024-09-25 19:10:30|54.26|53.96|54.21|53.91|54.26|53.96|54.21|53.91|4
1727291440000|2024-09-25 19:10:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727291450000|2024-09-25 19:10:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727291460000|2024-09-25 19:11:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727291470000|2024-09-25 19:11:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727291480000|2024-09-25 19:11:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727291540000|2024-09-25 19:12:20|54.15|53.85|54.1|53.8|54.15|53.85|54.1|53.8|2
1727291570000|2024-09-25 19:12:50|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|3
1727291610000|2024-09-25 19:13:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727291620000|2024-09-25 19:13:40|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1727291630000|2024-09-25 19:13:50|54.14|53.84|54.12|53.82|54.17|53.87|54.12|53.82|6
1727291640000|2024-09-25 19:14:00|54.13|53.83|54.18|53.88|54.18|53.88|54.13|53.83|3
1727291650000|2024-09-25 19:14:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727291660000|2024-09-25 19:14:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727291670000|2024-09-25 19:14:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727291680000|2024-09-25 19:14:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727291700000|2024-09-25 19:15:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727291710000|2024-09-25 19:15:10|54.06|53.76|54.06|53.76|54.07|53.77|54.02|53.72|4
1727291720000|2024-09-25 19:15:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727291730000|2024-09-25 19:15:30|54.05|53.75|54|53.7|54.05|53.75|53.98|53.68|9
1727291740000|2024-09-25 19:15:40|54.01|53.71|54.08|53.78|54.08|53.78|54.01|53.71|7
1727291750000|2024-09-25 19:15:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727291760000|2024-09-25 19:16:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727291770000|2024-09-25 19:16:10|54.07|53.77|54.05|53.75|54.07|53.77|54.03|53.73|4
1727291780000|2024-09-25 19:16:20|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|5
1727291790000|2024-09-25 19:16:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727291810000|2024-09-25 19:16:50|53.99|53.69|54|53.7|54|53.7|53.98|53.68|3
1727291820000|2024-09-25 19:17:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727291830000|2024-09-25 19:17:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|4
1727291840000|2024-09-25 19:17:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727291860000|2024-09-25 19:17:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727291870000|2024-09-25 19:17:50|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727291880000|2024-09-25 19:18:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727291890000|2024-09-25 19:18:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727291900000|2024-09-25 19:18:20|53.96|53.66|53.89|53.59|53.96|53.66|53.89|53.59|3
1727291910000|2024-09-25 19:18:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727291930000|2024-09-25 19:18:50|53.83|53.53|53.88|53.58|53.88|53.58|53.83|53.53|3
1727291940000|2024-09-25 19:19:00|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727291950000|2024-09-25 19:19:10|53.84|53.54|53.82|53.52|53.84|53.54|53.81|53.51|5
1727291960000|2024-09-25 19:19:20|53.81|53.51|53.8|53.5|53.81|53.51|53.79|53.49|3
1727291970000|2024-09-25 19:19:30|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|4
1727291980000|2024-09-25 19:19:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727291990000|2024-09-25 19:19:50|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|5
1727292010000|2024-09-25 19:20:10|53.86|53.56|53.83|53.53|53.86|53.56|53.82|53.52|3
1727292020000|2024-09-25 19:20:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727292030000|2024-09-25 19:20:30|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727292040000|2024-09-25 19:20:40|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|2
1727292060000|2024-09-25 19:21:00|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|2
1727292070000|2024-09-25 19:21:10|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727292080000|2024-09-25 19:21:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727292090000|2024-09-25 19:21:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727292100000|2024-09-25 19:21:40|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727292110000|2024-09-25 19:21:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727292120000|2024-09-25 19:22:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727292130000|2024-09-25 19:22:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727292140000|2024-09-25 19:22:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292150000|2024-09-25 19:22:30|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727292160000|2024-09-25 19:22:40|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727292170000|2024-09-25 19:22:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727292180000|2024-09-25 19:23:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727292190000|2024-09-25 19:23:10|53.77|53.47|53.79|53.49|53.79|53.49|53.76|53.46|3
1727292220000|2024-09-25 19:23:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292230000|2024-09-25 19:23:50|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727292240000|2024-09-25 19:24:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727292250000|2024-09-25 19:24:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|4
1727292260000|2024-09-25 19:24:20|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727292280000|2024-09-25 19:24:40|53.74|53.44|53.74|53.44|53.75|53.45|53.73|53.43|5
1727292290000|2024-09-25 19:24:50|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727292300000|2024-09-25 19:25:00|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|2
1727292310000|2024-09-25 19:25:10|53.68|53.38|53.7|53.4|53.71|53.41|53.68|53.38|7
1727292320000|2024-09-25 19:25:20|53.67|53.37|53.69|53.39|53.7|53.4|53.65|53.35|6
1727292330000|2024-09-25 19:25:30|53.7|53.4|53.65|53.35|53.7|53.4|53.65|53.35|2
1727292340000|2024-09-25 19:25:40|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|4
1727292350000|2024-09-25 19:25:50|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|2
1727292360000|2024-09-25 19:26:00|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|5
1727292370000|2024-09-25 19:26:10|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|3
1727292380000|2024-09-25 19:26:20|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|4
1727292390000|2024-09-25 19:26:30|53.55|53.25|53.54|53.24|53.56|53.26|53.54|53.24|4
1727292400000|2024-09-25 19:26:40|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|2
1727292410000|2024-09-25 19:26:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727292420000|2024-09-25 19:27:00|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|3
1727292430000|2024-09-25 19:27:10|53.53|53.23|53.5|53.2|53.53|53.23|53.48|53.18|4
1727292440000|2024-09-25 19:27:20|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727292450000|2024-09-25 19:27:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727292460000|2024-09-25 19:27:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727292470000|2024-09-25 19:27:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727292480000|2024-09-25 19:28:00|53.48|53.18|53.48|53.18|53.48|53.18|53.46|53.16|6
1727292490000|2024-09-25 19:28:10|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|3
1727292500000|2024-09-25 19:28:20|53.47|53.17|53.43|53.13|53.47|53.17|53.43|53.13|3
1727292510000|2024-09-25 19:28:30|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1727292520000|2024-09-25 19:28:40|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|2
1727292530000|2024-09-25 19:28:50|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|3
1727292540000|2024-09-25 19:29:00|53.52|53.22|53.51|53.21|53.54|53.24|53.5|53.2|8
1727292550000|2024-09-25 19:29:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727292560000|2024-09-25 19:29:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727292570000|2024-09-25 19:29:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727292580000|2024-09-25 19:29:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727292600000|2024-09-25 19:30:00|53.48|53.18|53.54|53.24|53.55|53.25|53.48|53.18|5
1727292610000|2024-09-25 19:30:10|53.53|53.23|53.49|53.19|53.53|53.23|53.49|53.19|4
1727292620000|2024-09-25 19:30:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727292630000|2024-09-25 19:30:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727292640000|2024-09-25 19:30:40|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1727292650000|2024-09-25 19:30:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727292660000|2024-09-25 19:31:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727292670000|2024-09-25 19:31:10|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|5
1727292680000|2024-09-25 19:31:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727292690000|2024-09-25 19:31:30|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|4
1727292710000|2024-09-25 19:31:50|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727292720000|2024-09-25 19:32:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727292750000|2024-09-25 19:32:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727292760000|2024-09-25 19:32:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727292770000|2024-09-25 19:32:50|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727292780000|2024-09-25 19:33:00|53.45|53.15|53.44|53.14|53.45|53.15|53.42|53.12|7
1727292790000|2024-09-25 19:33:10|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|6
1727292800000|2024-09-25 19:33:20|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|4
1727292810000|2024-09-25 19:33:30|53.41|53.11|53.46|53.16|53.46|53.16|53.41|53.11|8
1727292820000|2024-09-25 19:33:40|53.45|53.15|53.41|53.11|53.46|53.16|53.41|53.11|7
1727292830000|2024-09-25 19:33:50|53.4|53.1|53.43|53.13|53.44|53.14|53.4|53.1|5
1727292840000|2024-09-25 19:34:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727292850000|2024-09-25 19:34:10|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|5
1727292860000|2024-09-25 19:34:20|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|3
1727292870000|2024-09-25 19:34:30|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|11
1727292880000|2024-09-25 19:34:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|10
1727292900000|2024-09-25 19:35:00|53.46|53.16|53.48|53.18|53.49|53.19|53.45|53.15|5
1727292910000|2024-09-25 19:35:10|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727292920000|2024-09-25 19:35:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727292930000|2024-09-25 19:35:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727292940000|2024-09-25 19:35:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727292950000|2024-09-25 19:35:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727292980000|2024-09-25 19:36:20|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727292990000|2024-09-25 19:36:30|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|7
1727293010000|2024-09-25 19:36:50|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727293020000|2024-09-25 19:37:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727293030000|2024-09-25 19:37:10|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|4
1727293040000|2024-09-25 19:37:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727293050000|2024-09-25 19:37:30|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727293070000|2024-09-25 19:37:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727293080000|2024-09-25 19:38:00|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|8
1727293110000|2024-09-25 19:38:30|53.36|53.06|53.35|53.05|53.36|53.06|53.34|53.04|3
1727293120000|2024-09-25 19:38:40|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|3
1727293130000|2024-09-25 19:38:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727293140000|2024-09-25 19:39:00|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727293150000|2024-09-25 19:39:10|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|3
1727293160000|2024-09-25 19:39:20|53.23|52.93|53.24|52.94|53.26|52.96|53.22|52.92|14
1727293170000|2024-09-25 19:39:30|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|5
1727293180000|2024-09-25 19:39:40|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|3
1727293350000|2024-09-25 19:42:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727293360000|2024-09-25 19:42:40|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|6
1727293370000|2024-09-25 19:42:50|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|7
1727293380000|2024-09-25 19:43:00|53.14|52.84|53.12|52.82|53.14|52.84|53.11|52.81|8
1727293390000|2024-09-25 19:43:10|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|7
1727293400000|2024-09-25 19:43:20|53.1|52.8|53.13|52.83|53.14|52.84|53.07|52.77|13
1727293410000|2024-09-25 19:43:30|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|6
1727293420000|2024-09-25 19:43:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727293430000|2024-09-25 19:43:50|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|10
1727293440000|2024-09-25 19:44:00|53.08|52.78|53.14|52.84|53.15|52.85|53.08|52.78|8
1727293450000|2024-09-25 19:44:10|53.13|52.83|53.13|52.83|53.13|52.83|53.12|52.82|3
1727293460000|2024-09-25 19:44:20|53.14|52.84|53.12|52.82|53.14|52.84|53.11|52.81|10
1727293470000|2024-09-25 19:44:30|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|3
1727293480000|2024-09-25 19:44:40|53.1|52.8|53.09|52.79|53.11|52.81|53.09|52.79|8
1727293490000|2024-09-25 19:44:50|53.1|52.8|53.11|52.81|53.11|52.81|53.09|52.79|8
1727293500000|2024-09-25 19:45:00|53.1|52.8|53.11|52.81|53.12|52.82|53.08|52.78|11
1727293510000|2024-09-25 19:45:10|53.09|52.79|53.09|52.79|53.1|52.8|53.08|52.78|6
1727293530000|2024-09-25 19:45:30|53.07|52.77|53.05|52.75|53.08|52.78|53.05|52.75|5
1727293540000|2024-09-25 19:45:40|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727293550000|2024-09-25 19:45:50|53.07|52.77|53.12|52.82|53.13|52.83|53.06|52.76|8
1727293560000|2024-09-25 19:46:00|53.13|52.83|53.15|52.85|53.15|52.85|53.11|52.81|6
1727293570000|2024-09-25 19:46:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727293580000|2024-09-25 19:46:20|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|4
1727293590000|2024-09-25 19:46:30|53.17|52.87|53.2|52.9|53.2|52.9|53.17|52.87|4
1727293600000|2024-09-25 19:46:40|53.22|52.92|53.23|52.93|53.24|52.94|53.22|52.92|5
1727293620000|2024-09-25 19:47:00|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|4
1727293630000|2024-09-25 19:47:10|53.3|53|53.31|53.01|53.32|53.02|53.3|53|6
1727293640000|2024-09-25 19:47:20|53.32|53.02|53.3|53|53.32|53.02|53.29|52.99|9
1727293660000|2024-09-25 19:47:40|53.4|53.1|53.35|53.05|53.4|53.1|53.34|53.04|7
1727294140000|2024-09-25 19:55:40|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|10
1727294150000|2024-09-25 19:55:50|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|5
1727294160000|2024-09-25 19:56:00|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|5
1727294170000|2024-09-25 19:56:10|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1727294180000|2024-09-25 19:56:20|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727294190000|2024-09-25 19:56:30|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1727294200000|2024-09-25 19:56:40|53.23|52.93|53.18|52.88|53.24|52.94|53.17|52.87|8
1727294210000|2024-09-25 19:56:50|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|7
1727294220000|2024-09-25 19:57:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|8
1727294230000|2024-09-25 19:57:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727294650000|2024-09-25 20:04:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727294660000|2024-09-25 20:04:20|53.32|53.02|53.33|53.03|53.33|53.03|53.31|53.01|8
1727294670000|2024-09-25 20:04:30|53.32|53.02|53.28|52.98|53.32|53.02|53.28|52.98|6
1727294680000|2024-09-25 20:04:40|53.27|52.97|53.28|52.98|53.29|52.99|53.25|52.95|9
1727294690000|2024-09-25 20:04:50|53.31|53.01|53.31|53.01|53.32|53.02|53.3|53|11
1727294700000|2024-09-25 20:05:00|53.32|53.02|53.34|53.04|53.35|53.05|53.31|53.01|6
1727294710000|2024-09-25 20:05:10|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|5
1727294720000|2024-09-25 20:05:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727294730000|2024-09-25 20:05:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727294740000|2024-09-25 20:05:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|4
1727294750000|2024-09-25 20:05:50|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727294760000|2024-09-25 20:06:00|53.35|53.05|53.33|53.03|53.35|53.05|53.3|53|9
1727294770000|2024-09-25 20:06:10|53.32|53.02|53.28|52.98|53.32|53.02|53.27|52.97|7
1727294780000|2024-09-25 20:06:20|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727294790000|2024-09-25 20:06:30|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|7
1727294800000|2024-09-25 20:06:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727294810000|2024-09-25 20:06:50|53.3|53|53.33|53.03|53.33|53.03|53.3|53|3
1727294820000|2024-09-25 20:07:00|53.34|53.04|53.34|53.04|53.34|53.04|53.33|53.03|7
1727294830000|2024-09-25 20:07:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727294840000|2024-09-25 20:07:20|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727294850000|2024-09-25 20:07:30|53.32|53.02|53.37|53.07|53.37|53.07|53.32|53.02|6
1727294860000|2024-09-25 20:07:40|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727294870000|2024-09-25 20:07:50|53.36|53.06|53.35|53.05|53.37|53.07|53.35|53.05|6
1727294880000|2024-09-25 20:08:00|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|6
1727294890000|2024-09-25 20:08:10|53.36|53.06|53.34|53.04|53.36|53.06|53.34|53.04|5
1727294910000|2024-09-25 20:08:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727294920000|2024-09-25 20:08:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|8
1727294930000|2024-09-25 20:08:50|53.35|53.05|53.36|53.06|53.36|53.06|53.34|53.04|4
1727294940000|2024-09-25 20:09:00|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1727294950000|2024-09-25 20:09:10|53.34|53.04|53.34|53.04|53.35|53.05|53.33|53.03|7
1727294970000|2024-09-25 20:09:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1727294980000|2024-09-25 20:09:40|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|7
1727294990000|2024-09-25 20:09:50|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|8
1727295000000|2024-09-25 20:10:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|6
1727295010000|2024-09-25 20:10:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|3
1727295020000|2024-09-25 20:10:20|53.37|53.07|53.34|53.04|53.38|53.08|53.34|53.04|5
1727295030000|2024-09-25 20:10:30|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727295040000|2024-09-25 20:10:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|8
1727295060000|2024-09-25 20:11:00|53.36|53.06|53.37|53.07|53.37|53.07|53.35|53.05|4
1727295070000|2024-09-25 20:11:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|6
1727295080000|2024-09-25 20:11:20|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|5
1727295090000|2024-09-25 20:11:30|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1727295110000|2024-09-25 20:11:50|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|8
1727295120000|2024-09-25 20:12:00|53.37|53.07|53.35|53.05|53.38|53.08|53.35|53.05|7
1727295130000|2024-09-25 20:12:10|53.37|53.07|53.32|53.02|53.37|53.07|53.32|53.02|6
1727295140000|2024-09-25 20:12:20|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727295150000|2024-09-25 20:12:30|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727295160000|2024-09-25 20:12:40|53.29|52.99|53.28|52.98|53.3|53|53.28|52.98|10
1727295170000|2024-09-25 20:12:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|4
1727295180000|2024-09-25 20:13:00|53.3|53|53.32|53.02|53.32|53.02|53.29|52.99|4
1727295190000|2024-09-25 20:13:10|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|5
1727295210000|2024-09-25 20:13:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727295230000|2024-09-25 20:13:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727295240000|2024-09-25 20:14:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727295250000|2024-09-25 20:14:10|53.33|53.03|53.37|53.07|53.37|53.07|53.33|53.03|4
1727295260000|2024-09-25 20:14:20|53.36|53.06|53.4|53.1|53.41|53.11|53.36|53.06|5
1727295270000|2024-09-25 20:14:30|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727295280000|2024-09-25 20:14:40|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|5
1727295290000|2024-09-25 20:14:50|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|7
1727295300000|2024-09-25 20:15:00|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|9
1727295310000|2024-09-25 20:15:10|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|9
1727295320000|2024-09-25 20:15:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727295330000|2024-09-25 20:15:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|7
1727295340000|2024-09-25 20:15:40|53.43|53.13|53.43|53.13|53.44|53.14|53.43|53.13|3
1727295350000|2024-09-25 20:15:50|53.44|53.14|53.38|53.08|53.44|53.14|53.38|53.08|5
1727295360000|2024-09-25 20:16:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727295370000|2024-09-25 20:16:10|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727295380000|2024-09-25 20:16:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1727295390000|2024-09-25 20:16:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727295400000|2024-09-25 20:16:40|53.35|53.05|53.29|52.99|53.35|53.05|53.28|52.98|12
1727295410000|2024-09-25 20:16:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727295420000|2024-09-25 20:17:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1727295430000|2024-09-25 20:17:10|53.31|53.01|53.34|53.04|53.35|53.05|53.3|53|7
1727295470000|2024-09-25 20:17:50|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1727295500000|2024-09-25 20:18:20|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|5
1727295530000|2024-09-25 20:18:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727295540000|2024-09-25 20:19:00|53.32|53.02|53.33|53.03|53.34|53.04|53.31|53.01|9
1727295550000|2024-09-25 20:19:10|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727295560000|2024-09-25 20:19:20|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727295570000|2024-09-25 20:19:30|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727295580000|2024-09-25 20:19:40|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|9
1727295590000|2024-09-25 20:19:50|53.33|53.03|53.3|53|53.33|53.03|53.3|53|8
1727295600000|2024-09-25 20:20:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727295610000|2024-09-25 20:20:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727295620000|2024-09-25 20:20:20|53.27|52.97|53.28|52.98|53.28|52.98|53.26|52.96|4
1727295630000|2024-09-25 20:20:30|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1727295640000|2024-09-25 20:20:40|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1727295650000|2024-09-25 20:20:50|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|9
1727295920000|2024-09-25 20:25:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727295930000|2024-09-25 20:25:30|53.28|52.98|53.28|52.98|53.3|53|53.28|52.98|7
1727295950000|2024-09-25 20:25:50|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1727295960000|2024-09-25 20:26:00|53.3|53|53.28|52.98|53.3|53|53.27|52.97|5
1727295970000|2024-09-25 20:26:10|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727295990000|2024-09-25 20:26:30|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727296000000|2024-09-25 20:26:40|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727296040000|2024-09-25 20:27:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1727296050000|2024-09-25 20:27:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727296070000|2024-09-25 20:27:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727296090000|2024-09-25 20:28:10|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|4
1727296100000|2024-09-25 20:28:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296110000|2024-09-25 20:28:30|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|3
1727296140000|2024-09-25 20:29:00|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|9
1727296200000|2024-09-25 20:30:00|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|6
1727296210000|2024-09-25 20:30:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296220000|2024-09-25 20:30:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|5
1727296230000|2024-09-25 20:30:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296250000|2024-09-25 20:30:50|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|4
1727296260000|2024-09-25 20:31:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727296270000|2024-09-25 20:31:10|53.26|52.96|53.27|52.97|53.27|52.97|53.25|52.95|4
1727296280000|2024-09-25 20:31:20|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|4
1727296290000|2024-09-25 20:31:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1727296300000|2024-09-25 20:31:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727296320000|2024-09-25 20:32:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727296330000|2024-09-25 20:32:10|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727296710000|2024-09-25 20:38:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727296720000|2024-09-25 20:38:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727296730000|2024-09-25 20:38:50|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1727296750000|2024-09-25 20:39:10|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727296780000|2024-09-25 20:39:40|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727296790000|2024-09-25 20:39:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727296800000|2024-09-25 20:40:00|53.3|53|53.34|53.04|53.34|53.04|53.3|53|3
1727296810000|2024-09-25 20:40:10|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|4
1727296830000|2024-09-25 20:40:30|53.36|53.06|53.35|53.05|53.41|53.11|53.35|53.05|6
1727296840000|2024-09-25 20:40:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727296860000|2024-09-25 20:41:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727296870000|2024-09-25 20:41:10|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727296900000|2024-09-25 20:41:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727296910000|2024-09-25 20:41:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727296920000|2024-09-25 20:42:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727296940000|2024-09-25 20:42:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727296950000|2024-09-25 20:42:30|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|2
1727296960000|2024-09-25 20:42:40|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727296970000|2024-09-25 20:42:50|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1727296980000|2024-09-25 20:43:00|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|2
1727296990000|2024-09-25 20:43:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727297010000|2024-09-25 20:43:30|53.4|53.1|53.43|53.13|53.43|53.13|53.4|53.1|3
1727297020000|2024-09-25 20:43:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727297230000|2024-09-25 20:47:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727297240000|2024-09-25 20:47:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727297250000|2024-09-25 20:47:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727297260000|2024-09-25 20:47:40|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727297270000|2024-09-25 20:47:50|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|4
1727297280000|2024-09-25 20:48:00|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|3
1727297290000|2024-09-25 20:48:10|53.6|53.3|53.57|53.27|53.6|53.3|53.56|53.26|3
1727297300000|2024-09-25 20:48:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727297310000|2024-09-25 20:48:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727297330000|2024-09-25 20:48:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727297340000|2024-09-25 20:49:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727297370000|2024-09-25 20:49:30|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|3
1727297380000|2024-09-25 20:49:40|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|3
1727297390000|2024-09-25 20:49:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727297400000|2024-09-25 20:50:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727297410000|2024-09-25 20:50:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727297420000|2024-09-25 20:50:20|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|2
1727297430000|2024-09-25 20:50:30|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727297450000|2024-09-25 20:50:50|53.72|53.42|53.69|53.39|53.72|53.42|53.69|53.39|4
1727297470000|2024-09-25 20:51:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727297480000|2024-09-25 20:51:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727297490000|2024-09-25 20:51:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727297500000|2024-09-25 20:51:40|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|2
1727297510000|2024-09-25 20:51:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727297520000|2024-09-25 20:52:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727297530000|2024-09-25 20:52:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727297540000|2024-09-25 20:52:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727297550000|2024-09-25 20:52:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727297560000|2024-09-25 20:52:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727297570000|2024-09-25 20:52:50|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|3
1727297580000|2024-09-25 20:53:00|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|5
1727297590000|2024-09-25 20:53:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727297600000|2024-09-25 20:53:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727297610000|2024-09-25 20:53:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|4
1727297620000|2024-09-25 20:53:40|53.77|53.47|53.78|53.48|53.79|53.49|53.75|53.45|6
1727297630000|2024-09-25 20:53:50|53.76|53.46|53.74|53.44|53.76|53.46|53.73|53.43|4
1727297640000|2024-09-25 20:54:00|53.73|53.43|53.75|53.45|53.75|53.45|53.72|53.42|6
1727297650000|2024-09-25 20:54:10|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|2
1727297660000|2024-09-25 20:54:20|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|4
1727297670000|2024-09-25 20:54:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727297680000|2024-09-25 20:54:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727297690000|2024-09-25 20:54:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727297700000|2024-09-25 20:55:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297710000|2024-09-25 20:55:10|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727297720000|2024-09-25 20:55:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727297730000|2024-09-25 20:55:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297740000|2024-09-25 20:55:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727297750000|2024-09-25 20:55:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727297760000|2024-09-25 20:56:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727297780000|2024-09-25 20:56:20|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|2
1727297790000|2024-09-25 20:56:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727297800000|2024-09-25 20:56:40|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727297820000|2024-09-25 20:57:00|53.76|53.46|53.8|53.5|53.81|53.51|53.76|53.46|5
1727297830000|2024-09-25 20:57:10|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727297840000|2024-09-25 20:57:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727297850000|2024-09-25 20:57:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727297860000|2024-09-25 20:57:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727297870000|2024-09-25 20:57:50|53.86|53.56|53.9|53.6|53.9|53.6|53.86|53.56|4
1727297880000|2024-09-25 20:58:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727297890000|2024-09-25 20:58:10|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|5
1727297900000|2024-09-25 20:58:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727297910000|2024-09-25 20:58:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727297920000|2024-09-25 20:58:40|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727297930000|2024-09-25 20:58:50|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1727297940000|2024-09-25 20:59:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|5
1727297950000|2024-09-25 20:59:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727297960000|2024-09-25 20:59:20|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1727297970000|2024-09-25 20:59:30|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1727297980000|2024-09-25 20:59:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727298000000|2024-09-25 21:00:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|3
1727298010000|2024-09-25 21:00:10|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727298020000|2024-09-25 21:00:20|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|5
1727298030000|2024-09-25 21:00:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727298040000|2024-09-25 21:00:40|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|10
1727298050000|2024-09-25 21:00:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727298060000|2024-09-25 21:01:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|9
1727298070000|2024-09-25 21:01:10|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1727298080000|2024-09-25 21:01:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1727298090000|2024-09-25 21:01:30|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|4
1727298120000|2024-09-25 21:02:00|53.86|53.56|53.77|53.47|53.86|53.56|53.77|53.47|9
1727298130000|2024-09-25 21:02:10|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727298140000|2024-09-25 21:02:20|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|7
1727298150000|2024-09-25 21:02:30|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|7
1727298160000|2024-09-25 21:02:40|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1727298170000|2024-09-25 21:02:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|5
1727298180000|2024-09-25 21:03:00|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|5
1727298190000|2024-09-25 21:03:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727298200000|2024-09-25 21:03:20|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|4
1727298220000|2024-09-25 21:03:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1727298230000|2024-09-25 21:03:50|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|7
1727298240000|2024-09-25 21:04:00|53.74|53.44|53.74|53.44|53.76|53.46|53.74|53.44|5
1727298250000|2024-09-25 21:04:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727298260000|2024-09-25 21:04:20|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|10
1727298270000|2024-09-25 21:04:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727298280000|2024-09-25 21:04:40|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1727298290000|2024-09-25 21:04:50|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727298300000|2024-09-25 21:05:00|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|8
1727298310000|2024-09-25 21:05:10|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|8
1727298320000|2024-09-25 21:05:20|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1727298330000|2024-09-25 21:05:30|53.77|53.47|53.79|53.49|53.8|53.5|53.77|53.47|7
1727298340000|2024-09-25 21:05:40|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|9
1727298350000|2024-09-25 21:05:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727298360000|2024-09-25 21:06:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727298370000|2024-09-25 21:06:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727298380000|2024-09-25 21:06:20|53.87|53.57|53.92|53.62|53.92|53.62|53.87|53.57|6
1727298390000|2024-09-25 21:06:30|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727298400000|2024-09-25 21:06:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1727298410000|2024-09-25 21:06:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727298420000|2024-09-25 21:07:00|53.97|53.67|54|53.7|54|53.7|53.97|53.67|4
1727298430000|2024-09-25 21:07:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|5
1727298440000|2024-09-25 21:07:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|4
1727298450000|2024-09-25 21:07:30|54.07|53.77|54.06|53.76|54.09|53.79|54.06|53.76|10
1727298460000|2024-09-25 21:07:40|54.07|53.77|54.08|53.78|54.1|53.8|54.07|53.77|6
1727298470000|2024-09-25 21:07:50|54.07|53.77|54.08|53.78|54.1|53.8|54.07|53.77|6
1727298480000|2024-09-25 21:08:00|54.09|53.79|54.01|53.71|54.1|53.8|54.01|53.71|9
1727298490000|2024-09-25 21:08:10|54.02|53.72|54.01|53.71|54.02|53.72|53.99|53.69|6
1727298500000|2024-09-25 21:08:20|54|53.7|53.99|53.69|54|53.7|53.98|53.68|8
1727298510000|2024-09-25 21:08:30|53.97|53.67|53.91|53.61|53.97|53.67|53.91|53.61|7
1727298520000|2024-09-25 21:08:40|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|8
1727298530000|2024-09-25 21:08:50|53.92|53.62|53.94|53.64|53.95|53.65|53.92|53.62|5
1727298550000|2024-09-25 21:09:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727298560000|2024-09-25 21:09:20|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|2
1727298580000|2024-09-25 21:09:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|6
1727298600000|2024-09-25 21:10:00|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|4
1727298610000|2024-09-25 21:10:10|53.98|53.68|53.97|53.67|53.98|53.68|53.95|53.65|10
1727298620000|2024-09-25 21:10:20|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1727298630000|2024-09-25 21:10:30|53.99|53.69|54|53.7|54|53.7|53.97|53.67|11
1727298640000|2024-09-25 21:10:40|54.01|53.71|54.1|53.8|54.1|53.8|54.01|53.71|7
1727298650000|2024-09-25 21:10:50|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|6
1727298660000|2024-09-25 21:11:00|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1727298670000|2024-09-25 21:11:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727298680000|2024-09-25 21:11:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|6
1727298690000|2024-09-25 21:11:30|54.12|53.82|54.13|53.83|54.13|53.83|54.1|53.8|15
1727298700000|2024-09-25 21:11:40|54.12|53.82|54.17|53.87|54.17|53.87|54.12|53.82|9
1727298710000|2024-09-25 21:11:50|54.19|53.89|54.22|53.92|54.23|53.93|54.18|53.88|12
1727298720000|2024-09-25 21:12:00|54.17|53.87|54.18|53.88|54.18|53.88|54.11|53.81|17
1727298730000|2024-09-25 21:12:10|54.19|53.89|54.11|53.81|54.19|53.89|54.11|53.81|8
1727298740000|2024-09-25 21:12:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727298750000|2024-09-25 21:12:30|54.1|53.8|54.01|53.71|54.11|53.81|54.01|53.71|10
1727298760000|2024-09-25 21:12:40|54.02|53.72|53.99|53.69|54.03|53.73|53.98|53.68|7
1727298770000|2024-09-25 21:12:50|54.01|53.71|53.99|53.69|54.01|53.71|53.98|53.68|5
1727298780000|2024-09-25 21:13:00|54|53.7|53.98|53.68|54|53.7|53.98|53.68|5
1727298790000|2024-09-25 21:13:10|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|7
1727298800000|2024-09-25 21:13:20|53.97|53.67|53.95|53.65|53.98|53.68|53.95|53.65|4
1727298810000|2024-09-25 21:13:30|53.94|53.64|53.91|53.61|53.94|53.64|53.9|53.6|7
1727298820000|2024-09-25 21:13:40|53.92|53.62|53.95|53.65|53.95|53.65|53.91|53.61|6
1727298830000|2024-09-25 21:13:50|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|7
1727298840000|2024-09-25 21:14:00|53.92|53.62|53.92|53.62|53.94|53.64|53.92|53.62|5
1727298850000|2024-09-25 21:14:10|53.93|53.63|53.95|53.65|53.95|53.65|53.91|53.61|6
1727298860000|2024-09-25 21:14:20|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|3
1727298870000|2024-09-25 21:14:30|53.91|53.61|53.96|53.66|53.96|53.66|53.91|53.61|4
1727298880000|2024-09-25 21:14:40|53.92|53.62|53.82|53.52|53.92|53.62|53.82|53.52|13
1727298890000|2024-09-25 21:14:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727298900000|2024-09-25 21:15:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727298920000|2024-09-25 21:15:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727298950000|2024-09-25 21:15:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727298960000|2024-09-25 21:16:00|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727298970000|2024-09-25 21:16:10|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1727298980000|2024-09-25 21:16:20|53.77|53.47|53.79|53.49|53.79|53.49|53.76|53.46|4
1727299000000|2024-09-25 21:16:40|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|7
1727299020000|2024-09-25 21:17:00|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|2
1727299030000|2024-09-25 21:17:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727299040000|2024-09-25 21:17:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727299070000|2024-09-25 21:17:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727299080000|2024-09-25 21:18:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727299090000|2024-09-25 21:18:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727299100000|2024-09-25 21:18:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727299110000|2024-09-25 21:18:30|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|4
1727299120000|2024-09-25 21:18:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727299140000|2024-09-25 21:19:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727299190000|2024-09-25 21:19:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1727299200000|2024-09-25 21:20:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727299210000|2024-09-25 21:20:10|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727299220000|2024-09-25 21:20:20|53.7|53.4|53.68|53.38|53.72|53.42|53.68|53.38|7
1727299230000|2024-09-25 21:20:30|53.67|53.37|53.6|53.3|53.67|53.37|53.6|53.3|9
1727299240000|2024-09-25 21:20:40|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727299250000|2024-09-25 21:20:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299260000|2024-09-25 21:21:00|53.62|53.32|53.63|53.33|53.63|53.33|53.61|53.31|8
1727299270000|2024-09-25 21:21:10|53.62|53.32|53.63|53.33|53.64|53.34|53.61|53.31|8
1727299280000|2024-09-25 21:21:20|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727299340000|2024-09-25 21:22:20|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|6
1727299350000|2024-09-25 21:22:30|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1727299360000|2024-09-25 21:22:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727299370000|2024-09-25 21:22:50|53.62|53.32|53.53|53.23|53.63|53.33|53.53|53.23|5
1727299380000|2024-09-25 21:23:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727299390000|2024-09-25 21:23:10|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727299400000|2024-09-25 21:23:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727299410000|2024-09-25 21:23:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727299440000|2024-09-25 21:24:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727299470000|2024-09-25 21:24:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727299480000|2024-09-25 21:24:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727299500000|2024-09-25 21:25:00|53.53|53.23|53.6|53.3|53.61|53.31|53.53|53.23|10
1727299510000|2024-09-25 21:25:10|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|6
1727299520000|2024-09-25 21:25:20|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727299580000|2024-09-25 21:26:20|53.67|53.37|53.73|53.43|53.73|53.43|53.67|53.37|4
1727299590000|2024-09-25 21:26:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727299600000|2024-09-25 21:26:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727299620000|2024-09-25 21:27:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|6
1727299630000|2024-09-25 21:27:10|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727299640000|2024-09-25 21:27:20|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727299650000|2024-09-25 21:27:30|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727299670000|2024-09-25 21:27:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727299710000|2024-09-25 21:28:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727299720000|2024-09-25 21:28:40|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|3
1727299730000|2024-09-25 21:28:50|53.62|53.32|53.58|53.28|53.62|53.32|53.58|53.28|4
1727299740000|2024-09-25 21:29:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727299750000|2024-09-25 21:29:10|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|5
1727299770000|2024-09-25 21:29:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727299780000|2024-09-25 21:29:40|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|6
1727299790000|2024-09-25 21:29:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727299800000|2024-09-25 21:30:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727299810000|2024-09-25 21:30:10|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727299820000|2024-09-25 21:30:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299830000|2024-09-25 21:30:30|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|6
1727299850000|2024-09-25 21:30:50|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727299860000|2024-09-25 21:31:00|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|6
1727299920000|2024-09-25 21:32:00|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727299930000|2024-09-25 21:32:10|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727299970000|2024-09-25 21:32:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727299980000|2024-09-25 21:33:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727300000000|2024-09-25 21:33:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727300030000|2024-09-25 21:33:50|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|5
1727300040000|2024-09-25 21:34:00|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727300050000|2024-09-25 21:34:10|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1727300060000|2024-09-25 21:34:20|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|6
1727300070000|2024-09-25 21:34:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727300080000|2024-09-25 21:34:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727300090000|2024-09-25 21:34:50|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|7
1727300100000|2024-09-25 21:35:00|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|4
1727300120000|2024-09-25 21:35:20|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|3
1727300130000|2024-09-25 21:35:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300140000|2024-09-25 21:35:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727300160000|2024-09-25 21:36:00|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727300170000|2024-09-25 21:36:10|53.5|53.2|53.48|53.18|53.5|53.2|53.48|53.18|7
1727300180000|2024-09-25 21:36:20|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|5
1727300190000|2024-09-25 21:36:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300200000|2024-09-25 21:36:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727300230000|2024-09-25 21:37:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727300260000|2024-09-25 21:37:40|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727300280000|2024-09-25 21:38:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727300310000|2024-09-25 21:38:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727300320000|2024-09-25 21:38:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727300340000|2024-09-25 21:39:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1727300350000|2024-09-25 21:39:10|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|7
1727300370000|2024-09-25 21:39:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|4
1727300380000|2024-09-25 21:39:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727300400000|2024-09-25 21:40:00|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|7
1727300410000|2024-09-25 21:40:10|53.51|53.21|53.51|53.21|53.52|53.22|53.49|53.19|11
1727300420000|2024-09-25 21:40:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|11
1727300430000|2024-09-25 21:40:30|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|3
1727300440000|2024-09-25 21:40:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727300450000|2024-09-25 21:40:50|53.48|53.18|53.43|53.13|53.48|53.18|53.43|53.13|7
1727300530000|2024-09-25 21:42:10|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727300590000|2024-09-25 21:43:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727300630000|2024-09-25 21:43:50|53.43|53.13|53.41|53.11|53.45|53.15|53.41|53.11|6
1727300640000|2024-09-25 21:44:00|53.42|53.12|53.37|53.07|53.43|53.13|53.37|53.07|12
1727300650000|2024-09-25 21:44:10|53.36|53.06|53.39|53.09|53.4|53.1|53.36|53.06|5
1727300660000|2024-09-25 21:44:20|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727300670000|2024-09-25 21:44:30|53.4|53.1|53.35|53.05|53.4|53.1|53.35|53.05|5
1727300710000|2024-09-25 21:45:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727300720000|2024-09-25 21:45:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|7
1727300730000|2024-09-25 21:45:30|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727300740000|2024-09-25 21:45:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727300750000|2024-09-25 21:45:50|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|8
1727300760000|2024-09-25 21:46:00|53.32|53.02|53.27|52.97|53.32|53.02|53.24|52.94|10
1727300770000|2024-09-25 21:46:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|7
1727300780000|2024-09-25 21:46:20|53.27|52.97|53.27|52.97|53.28|52.98|53.26|52.96|5
1727300790000|2024-09-25 21:46:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727300800000|2024-09-25 21:46:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727300810000|2024-09-25 21:46:50|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727300830000|2024-09-25 21:47:10|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|5
1727300840000|2024-09-25 21:47:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727300850000|2024-09-25 21:47:30|53.3|53|53.29|52.99|53.31|53.01|53.29|52.99|5
1727300880000|2024-09-25 21:48:00|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727300890000|2024-09-25 21:48:10|53.3|53|53.31|53.01|53.32|53.02|53.3|53|8
1727300950000|2024-09-25 21:49:10|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|5
1727300970000|2024-09-25 21:49:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727300980000|2024-09-25 21:49:40|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727300990000|2024-09-25 21:49:50|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727301010000|2024-09-25 21:50:10|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727301020000|2024-09-25 21:50:20|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1727301040000|2024-09-25 21:50:40|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727301060000|2024-09-25 21:51:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727301070000|2024-09-25 21:51:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727301080000|2024-09-25 21:51:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727301090000|2024-09-25 21:51:30|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727301100000|2024-09-25 21:51:40|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727301110000|2024-09-25 21:51:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|5
1727301120000|2024-09-25 21:52:00|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1727301130000|2024-09-25 21:52:10|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|8
1727301140000|2024-09-25 21:52:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1727301150000|2024-09-25 21:52:30|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727301160000|2024-09-25 21:52:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727301170000|2024-09-25 21:52:50|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727301180000|2024-09-25 21:53:00|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1727301250000|2024-09-25 21:54:10|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|4
1727301260000|2024-09-25 21:54:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727301280000|2024-09-25 21:54:40|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1727301290000|2024-09-25 21:54:50|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|6
1727301300000|2024-09-25 21:55:00|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727301320000|2024-09-25 21:55:20|53.24|52.94|53.2|52.9|53.25|52.95|53.2|52.9|5
1727301330000|2024-09-25 21:55:30|53.21|52.91|53.17|52.87|53.21|52.91|53.17|52.87|7
1727301340000|2024-09-25 21:55:40|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1727301350000|2024-09-25 21:55:50|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|4
1727301360000|2024-09-25 21:56:00|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|5
1727301370000|2024-09-25 21:56:10|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727301390000|2024-09-25 21:56:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727301400000|2024-09-25 21:56:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727301410000|2024-09-25 21:56:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727301420000|2024-09-25 21:57:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727301430000|2024-09-25 21:57:10|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|5
1727301440000|2024-09-25 21:57:20|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|5
1727301450000|2024-09-25 21:57:30|53.09|52.79|53.07|52.77|53.1|52.8|53.06|52.76|12
1727301460000|2024-09-25 21:57:40|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727301470000|2024-09-25 21:57:50|53.05|52.75|53.02|52.72|53.06|52.76|53.02|52.72|7
1727301490000|2024-09-25 21:58:10|53.03|52.73|53.04|52.74|53.04|52.74|53.01|52.71|6
1727301500000|2024-09-25 21:58:20|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|5
1727301520000|2024-09-25 21:58:40|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|6
1727301530000|2024-09-25 21:58:50|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727301540000|2024-09-25 21:59:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727301820000|2024-09-25 22:03:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727301830000|2024-09-25 22:03:50|52.89|52.59|52.85|52.55|52.89|52.59|52.85|52.55|5
1727301840000|2024-09-25 22:04:00|52.84|52.54|52.79|52.49|52.84|52.54|52.79|52.49|13
1727301850000|2024-09-25 22:04:10|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|9
1727301860000|2024-09-25 22:04:20|52.77|52.47|52.77|52.47|52.78|52.48|52.75|52.45|12
1727301870000|2024-09-25 22:04:30|52.78|52.48|52.79|52.49|52.83|52.53|52.78|52.48|11
1727301880000|2024-09-25 22:04:40|52.78|52.48|52.86|52.56|52.86|52.56|52.77|52.47|9
1727301890000|2024-09-25 22:04:50|52.87|52.57|52.91|52.61|52.91|52.61|52.85|52.55|8
1727301900000|2024-09-25 22:05:00|52.92|52.62|52.9|52.6|52.92|52.62|52.88|52.58|8
1727301910000|2024-09-25 22:05:10|52.89|52.59|52.84|52.54|52.89|52.59|52.84|52.54|8
1727301920000|2024-09-25 22:05:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727301930000|2024-09-25 22:05:30|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|5
1727301950000|2024-09-25 22:05:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727301960000|2024-09-25 22:06:00|52.85|52.55|52.88|52.58|52.93|52.63|52.85|52.55|14
1727301970000|2024-09-25 22:06:10|52.87|52.57|52.88|52.58|52.89|52.59|52.87|52.57|6
1727301980000|2024-09-25 22:06:20|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|5
1727301990000|2024-09-25 22:06:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|7
1727302000000|2024-09-25 22:06:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|8
1727302010000|2024-09-25 22:06:50|52.89|52.59|52.89|52.59|52.9|52.6|52.88|52.58|7
1727302020000|2024-09-25 22:07:00|52.88|52.58|52.94|52.64|52.94|52.64|52.88|52.58|7
1727302030000|2024-09-25 22:07:10|52.93|52.63|52.93|52.63|52.94|52.64|52.93|52.63|3
1727302040000|2024-09-25 22:07:20|52.92|52.62|52.92|52.62|52.95|52.65|52.92|52.62|8
1727302050000|2024-09-25 22:07:30|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727302060000|2024-09-25 22:07:40|52.93|52.63|52.95|52.65|52.96|52.66|52.92|52.62|7
1727302070000|2024-09-25 22:07:50|52.96|52.66|52.97|52.67|52.99|52.69|52.96|52.66|8
1727302080000|2024-09-25 22:08:00|52.99|52.69|53.07|52.77|53.07|52.77|52.99|52.69|9
1727302090000|2024-09-25 22:08:10|53.06|52.76|53.07|52.77|53.08|52.78|53.06|52.76|5
1727302100000|2024-09-25 22:08:20|53.06|52.76|53.04|52.74|53.06|52.76|53.03|52.73|3
1727302110000|2024-09-25 22:08:30|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727302120000|2024-09-25 22:08:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727302130000|2024-09-25 22:08:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727302140000|2024-09-25 22:09:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727302150000|2024-09-25 22:09:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302160000|2024-09-25 22:09:20|53.04|52.74|53.01|52.71|53.04|52.74|53.01|52.71|5
1727302170000|2024-09-25 22:09:30|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|5
1727302180000|2024-09-25 22:09:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727302190000|2024-09-25 22:09:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727302200000|2024-09-25 22:10:00|53.08|52.78|53.05|52.75|53.09|52.79|53.05|52.75|5
1727302210000|2024-09-25 22:10:10|53.04|52.74|52.97|52.67|53.04|52.74|52.97|52.67|8
1727302220000|2024-09-25 22:10:20|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1727302230000|2024-09-25 22:10:30|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|5
1727302240000|2024-09-25 22:10:40|52.92|52.62|52.86|52.56|52.92|52.62|52.86|52.56|10
1727302250000|2024-09-25 22:10:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727302260000|2024-09-25 22:11:00|52.87|52.57|52.91|52.61|52.95|52.65|52.87|52.57|9
1727302270000|2024-09-25 22:11:10|52.9|52.6|52.92|52.62|52.93|52.63|52.9|52.6|9
1727302280000|2024-09-25 22:11:20|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727302290000|2024-09-25 22:11:30|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727302300000|2024-09-25 22:11:40|52.9|52.6|52.92|52.62|52.93|52.63|52.89|52.59|6
1727302310000|2024-09-25 22:11:50|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|4
1727302320000|2024-09-25 22:12:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1727302330000|2024-09-25 22:12:10|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|6
1727302340000|2024-09-25 22:12:20|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|4
1727302350000|2024-09-25 22:12:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727302360000|2024-09-25 22:12:40|52.96|52.66|52.91|52.61|52.96|52.66|52.91|52.61|5
1727302370000|2024-09-25 22:12:50|52.92|52.62|52.92|52.62|52.93|52.63|52.91|52.61|5
1727302380000|2024-09-25 22:13:00|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1727302390000|2024-09-25 22:13:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727302400000|2024-09-25 22:13:20|52.9|52.6|52.87|52.57|52.9|52.6|52.84|52.54|11
1727302410000|2024-09-25 22:13:30|52.86|52.56|52.85|52.55|52.88|52.58|52.85|52.55|14
1727302420000|2024-09-25 22:13:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727302440000|2024-09-25 22:14:00|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|2
1727302450000|2024-09-25 22:14:10|52.85|52.55|52.88|52.58|52.88|52.58|52.84|52.54|5
1727302460000|2024-09-25 22:14:20|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|2
1727302470000|2024-09-25 22:14:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|3
1727302480000|2024-09-25 22:14:40|52.9|52.6|52.83|52.53|52.9|52.6|52.82|52.52|7
1727302490000|2024-09-25 22:14:50|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|9
1727302500000|2024-09-25 22:15:00|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727302510000|2024-09-25 22:15:10|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|4
1727302520000|2024-09-25 22:15:20|52.8|52.5|52.78|52.48|52.81|52.51|52.78|52.48|11
1727302530000|2024-09-25 22:15:30|52.77|52.47|52.77|52.47|52.82|52.52|52.77|52.47|10
1727302540000|2024-09-25 22:15:40|52.76|52.46|52.82|52.52|52.82|52.52|52.76|52.46|6
1727302550000|2024-09-25 22:15:50|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|9
1727302560000|2024-09-25 22:16:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|5
1727302570000|2024-09-25 22:16:10|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|8
1727302580000|2024-09-25 22:16:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727302590000|2024-09-25 22:16:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1727302600000|2024-09-25 22:16:40|52.88|52.58|52.86|52.56|52.88|52.58|52.84|52.54|6
1727302610000|2024-09-25 22:16:50|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|16
1727302620000|2024-09-25 22:17:00|52.85|52.55|52.96|52.66|52.96|52.66|52.85|52.55|11
1727302630000|2024-09-25 22:17:10|52.93|52.63|52.97|52.67|52.99|52.69|52.9|52.6|16
1727302640000|2024-09-25 22:17:20|52.96|52.66|53|52.7|53.01|52.71|52.96|52.66|10
1727302650000|2024-09-25 22:17:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727302660000|2024-09-25 22:17:40|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|5
1727302670000|2024-09-25 22:17:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727302680000|2024-09-25 22:18:00|53.03|52.73|52.99|52.69|53.03|52.73|52.99|52.69|4
1727302690000|2024-09-25 22:18:10|53|52.7|53.03|52.73|53.04|52.74|53|52.7|10
1727302700000|2024-09-25 22:18:20|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|6
1727302710000|2024-09-25 22:18:30|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|6
1727302730000|2024-09-25 22:18:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302740000|2024-09-25 22:19:00|53.03|52.73|53.07|52.77|53.07|52.77|53.01|52.71|7
1727302750000|2024-09-25 22:19:10|53.06|52.76|53.07|52.77|53.07|52.77|53.05|52.75|6
1727302760000|2024-09-25 22:19:20|53.06|52.76|53.09|52.79|53.09|52.79|53.06|52.76|5
1727302770000|2024-09-25 22:19:30|53.1|52.8|53.12|52.82|53.13|52.83|53.1|52.8|4
1727302780000|2024-09-25 22:19:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727302790000|2024-09-25 22:19:50|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|4
1727302800000|2024-09-25 22:20:00|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|4
1727302810000|2024-09-25 22:20:10|53.16|52.86|53.12|52.82|53.18|52.88|53.12|52.82|4
1727302820000|2024-09-25 22:20:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727302830000|2024-09-25 22:20:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727302840000|2024-09-25 22:20:40|53.12|52.82|53.1|52.8|53.13|52.83|53.1|52.8|6
1727302850000|2024-09-25 22:20:50|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|3
1727302860000|2024-09-25 22:21:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727302870000|2024-09-25 22:21:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727302880000|2024-09-25 22:21:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727302890000|2024-09-25 22:21:30|53.06|52.76|53.09|52.79|53.09|52.79|53.06|52.76|3
1727302900000|2024-09-25 22:21:40|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1727302920000|2024-09-25 22:22:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727302930000|2024-09-25 22:22:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727302940000|2024-09-25 22:22:20|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727302950000|2024-09-25 22:22:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727302960000|2024-09-25 22:22:40|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727302970000|2024-09-25 22:22:50|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727302990000|2024-09-25 22:23:10|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727303000000|2024-09-25 22:23:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727303010000|2024-09-25 22:23:30|53.21|52.91|53.18|52.88|53.21|52.91|53.18|52.88|3
1727303020000|2024-09-25 22:23:40|53.17|52.87|53.16|52.86|53.17|52.87|53.15|52.85|6
1727303030000|2024-09-25 22:23:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727303040000|2024-09-25 22:24:00|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727303050000|2024-09-25 22:24:10|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727303060000|2024-09-25 22:24:20|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|3
1727303070000|2024-09-25 22:24:30|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|4
1727303080000|2024-09-25 22:24:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727303090000|2024-09-25 22:24:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727303100000|2024-09-25 22:25:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727303110000|2024-09-25 22:25:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727303120000|2024-09-25 22:25:20|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|2
1727303130000|2024-09-25 22:25:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303140000|2024-09-25 22:25:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727303390000|2024-09-25 22:29:50|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727303410000|2024-09-25 22:30:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303420000|2024-09-25 22:30:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727303450000|2024-09-25 22:30:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727303470000|2024-09-25 22:31:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727303490000|2024-09-25 22:31:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303510000|2024-09-25 22:31:50|53.02|52.72|52.98|52.68|53.02|52.72|52.98|52.68|2
1727303520000|2024-09-25 22:32:00|53|52.7|53.02|52.72|53.02|52.72|53|52.7|3
1727303530000|2024-09-25 22:32:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727303580000|2024-09-25 22:33:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727303590000|2024-09-25 22:33:10|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727303600000|2024-09-25 22:33:20|53.03|52.73|53.06|52.76|53.06|52.76|53.03|52.73|3
1727303610000|2024-09-25 22:33:30|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727303640000|2024-09-25 22:34:00|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|6
1727303650000|2024-09-25 22:34:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727303680000|2024-09-25 22:34:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727303700000|2024-09-25 22:35:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727303710000|2024-09-25 22:35:10|53.05|52.75|53.02|52.72|53.05|52.75|53.01|52.71|4
1727303720000|2024-09-25 22:35:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303730000|2024-09-25 22:35:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727303740000|2024-09-25 22:35:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727303750000|2024-09-25 22:35:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727303760000|2024-09-25 22:36:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727303790000|2024-09-25 22:36:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727303820000|2024-09-25 22:37:00|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727303830000|2024-09-25 22:37:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727303860000|2024-09-25 22:37:40|53|52.7|53.02|52.72|53.02|52.72|53|52.7|2
1727303880000|2024-09-25 22:38:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727303900000|2024-09-25 22:38:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303920000|2024-09-25 22:38:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727303940000|2024-09-25 22:39:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727303950000|2024-09-25 22:39:10|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727303990000|2024-09-25 22:39:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727304020000|2024-09-25 22:40:20|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|3
1727304030000|2024-09-25 22:40:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727304040000|2024-09-25 22:40:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304050000|2024-09-25 22:40:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727304070000|2024-09-25 22:41:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727304080000|2024-09-25 22:41:20|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727304090000|2024-09-25 22:41:30|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304100000|2024-09-25 22:41:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727304110000|2024-09-25 22:41:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727304130000|2024-09-25 22:42:10|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727304150000|2024-09-25 22:42:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727304170000|2024-09-25 22:42:50|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|2
1727304180000|2024-09-25 22:43:00|52.89|52.59|52.87|52.57|52.89|52.59|52.86|52.56|4
1727304190000|2024-09-25 22:43:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304210000|2024-09-25 22:43:30|52.89|52.59|52.92|52.62|52.92|52.62|52.89|52.59|3
1727304220000|2024-09-25 22:43:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727304230000|2024-09-25 22:43:50|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727304410000|2024-09-25 22:46:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304420000|2024-09-25 22:47:00|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727304430000|2024-09-25 22:47:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727304440000|2024-09-25 22:47:20|52.87|52.57|52.87|52.57|52.88|52.58|52.85|52.55|12
1727304450000|2024-09-25 22:47:30|52.88|52.58|52.88|52.58|52.9|52.6|52.87|52.57|6
1727304460000|2024-09-25 22:47:40|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727304470000|2024-09-25 22:47:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304480000|2024-09-25 22:48:00|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|4
1727304490000|2024-09-25 22:48:10|52.82|52.52|52.82|52.52|52.84|52.54|52.81|52.51|7
1727304500000|2024-09-25 22:48:20|52.83|52.53|52.81|52.51|52.84|52.54|52.8|52.5|9
1727304510000|2024-09-25 22:48:30|52.82|52.52|52.85|52.55|52.85|52.55|52.82|52.52|3
1727304520000|2024-09-25 22:48:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304530000|2024-09-25 22:48:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727304540000|2024-09-25 22:49:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727304930000|2024-09-25 22:55:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727304940000|2024-09-25 22:55:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1727304950000|2024-09-25 22:55:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727304960000|2024-09-25 22:56:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727304970000|2024-09-25 22:56:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727304980000|2024-09-25 22:56:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727305000000|2024-09-25 22:56:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305040000|2024-09-25 22:57:20|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727305060000|2024-09-25 22:57:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727305070000|2024-09-25 22:57:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727305090000|2024-09-25 22:58:10|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305110000|2024-09-25 22:58:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727305130000|2024-09-25 22:58:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727305170000|2024-09-25 22:59:30|53.02|52.72|53|52.7|53.02|52.72|53|52.7|2
1727305200000|2024-09-25 23:00:00|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|4
1727305210000|2024-09-25 23:00:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727305220000|2024-09-25 23:00:20|53|52.7|53.04|52.74|53.04|52.74|53|52.7|5
1727305240000|2024-09-25 23:00:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727305250000|2024-09-25 23:00:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727305260000|2024-09-25 23:01:00|53.03|52.73|53.02|52.72|53.03|52.73|53|52.7|6
1727305270000|2024-09-25 23:01:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727305710000|2024-09-25 23:08:30|52.92|52.62|52.83|52.53|52.92|52.62|52.82|52.52|5
1727305720000|2024-09-25 23:08:40|52.81|52.51|52.77|52.47|52.81|52.51|52.77|52.47|4
1727305730000|2024-09-25 23:08:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727305740000|2024-09-25 23:09:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727305750000|2024-09-25 23:09:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727305760000|2024-09-25 23:09:20|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727305770000|2024-09-25 23:09:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727305800000|2024-09-25 23:10:00|52.79|52.49|52.82|52.52|52.82|52.52|52.79|52.49|4
1727305810000|2024-09-25 23:10:10|52.81|52.51|52.84|52.54|52.84|52.54|52.81|52.51|4
1727305820000|2024-09-25 23:10:20|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727305830000|2024-09-25 23:10:30|52.81|52.51|52.84|52.54|52.85|52.55|52.81|52.51|6
1727305840000|2024-09-25 23:10:40|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|6
1727305850000|2024-09-25 23:10:50|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|4
1727305860000|2024-09-25 23:11:00|52.84|52.54|52.8|52.5|52.84|52.54|52.8|52.5|6
1727305870000|2024-09-25 23:11:10|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727305880000|2024-09-25 23:11:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727305900000|2024-09-25 23:11:40|52.81|52.51|52.85|52.55|52.85|52.55|52.81|52.51|4
1727305910000|2024-09-25 23:11:50|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727305920000|2024-09-25 23:12:00|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|5
1727305930000|2024-09-25 23:12:10|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1727305940000|2024-09-25 23:12:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727305950000|2024-09-25 23:12:30|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1727305960000|2024-09-25 23:12:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727305970000|2024-09-25 23:12:50|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727305980000|2024-09-25 23:13:00|52.82|52.52|52.79|52.49|52.82|52.52|52.79|52.49|4
1727305990000|2024-09-25 23:13:10|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|7
1727306000000|2024-09-25 23:13:20|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|5
1727306010000|2024-09-25 23:13:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727306020000|2024-09-25 23:13:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727306030000|2024-09-25 23:13:50|52.79|52.49|52.76|52.46|52.79|52.49|52.76|52.46|6
1727306040000|2024-09-25 23:14:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727306050000|2024-09-25 23:14:10|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727306070000|2024-09-25 23:14:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727306080000|2024-09-25 23:14:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727306110000|2024-09-25 23:15:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727306120000|2024-09-25 23:15:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727306130000|2024-09-25 23:15:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727306260000|2024-09-25 23:17:40|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727306270000|2024-09-25 23:17:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727306280000|2024-09-25 23:18:00|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|9
1727306290000|2024-09-25 23:18:10|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727306300000|2024-09-25 23:18:20|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727306310000|2024-09-25 23:18:30|52.9|52.6|52.87|52.57|52.9|52.6|52.86|52.56|6
1727306330000|2024-09-25 23:18:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727306340000|2024-09-25 23:19:00|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727306350000|2024-09-25 23:19:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1727306360000|2024-09-25 23:19:20|52.86|52.56|52.85|52.55|52.86|52.56|52.83|52.53|6
1727306380000|2024-09-25 23:19:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727306390000|2024-09-25 23:19:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727306400000|2024-09-25 23:20:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|4
1727306410000|2024-09-25 23:20:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727306420000|2024-09-25 23:20:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727306430000|2024-09-25 23:20:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727306480000|2024-09-25 23:21:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727306490000|2024-09-25 23:21:30|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|4
1727306500000|2024-09-25 23:21:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727306510000|2024-09-25 23:21:50|52.87|52.57|52.87|52.57|52.87|52.57|52.86|52.56|3
1727306530000|2024-09-25 23:22:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727306540000|2024-09-25 23:22:20|52.89|52.59|52.86|52.56|52.89|52.59|52.86|52.56|4
1727306550000|2024-09-25 23:22:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727306560000|2024-09-25 23:22:40|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|7
1727306570000|2024-09-25 23:22:50|52.85|52.55|52.83|52.53|52.85|52.55|52.82|52.52|5
1727306580000|2024-09-25 23:23:00|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|5
1727306590000|2024-09-25 23:23:10|52.82|52.52|52.76|52.46|52.82|52.52|52.76|52.46|9
1727306600000|2024-09-25 23:23:20|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|9
1727306610000|2024-09-25 23:23:30|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|9
1727306620000|2024-09-25 23:23:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727306640000|2024-09-25 23:24:00|52.75|52.45|52.68|52.38|52.75|52.45|52.68|52.38|10
1727306650000|2024-09-25 23:24:10|52.69|52.39|52.72|52.42|52.73|52.43|52.69|52.39|6
1727306660000|2024-09-25 23:24:20|52.71|52.41|52.71|52.41|52.75|52.45|52.71|52.41|10
1727306670000|2024-09-25 23:24:30|52.72|52.42|52.72|52.42|52.74|52.44|52.72|52.42|7
1727306680000|2024-09-25 23:24:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727306690000|2024-09-25 23:24:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727306700000|2024-09-25 23:25:00|52.72|52.42|52.73|52.43|52.75|52.45|52.72|52.42|10
1727306710000|2024-09-25 23:25:10|52.72|52.42|52.69|52.39|52.72|52.42|52.69|52.39|2
1727306720000|2024-09-25 23:25:20|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|11
1727306730000|2024-09-25 23:25:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727306740000|2024-09-25 23:25:40|52.69|52.39|52.73|52.43|52.73|52.43|52.69|52.39|4
1727306760000|2024-09-25 23:26:00|52.72|52.42|52.71|52.41|52.73|52.43|52.7|52.4|5
1727306770000|2024-09-25 23:26:10|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|5
1727306780000|2024-09-25 23:26:20|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|5
1727306790000|2024-09-25 23:26:30|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727306810000|2024-09-25 23:26:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|4
1727306820000|2024-09-25 23:27:00|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|5
1727306830000|2024-09-25 23:27:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727306850000|2024-09-25 23:27:30|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727306860000|2024-09-25 23:27:40|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|3
1727306870000|2024-09-25 23:27:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727306880000|2024-09-25 23:28:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|4
1727306890000|2024-09-25 23:28:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727306900000|2024-09-25 23:28:20|52.82|52.52|52.83|52.53|52.83|52.53|52.81|52.51|8
1727306920000|2024-09-25 23:28:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727306930000|2024-09-25 23:28:50|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|4
1727306940000|2024-09-25 23:29:00|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727306980000|2024-09-25 23:29:40|52.81|52.51|52.81|52.51|52.82|52.52|52.81|52.51|3
1727306990000|2024-09-25 23:29:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727307000000|2024-09-25 23:30:00|52.81|52.51|52.83|52.53|52.83|52.53|52.81|52.51|5
1727307020000|2024-09-25 23:30:20|52.84|52.54|52.81|52.51|52.85|52.55|52.81|52.51|8
1727307030000|2024-09-25 23:30:30|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|5
1727307050000|2024-09-25 23:30:50|52.79|52.49|52.76|52.46|52.79|52.49|52.76|52.46|6
1727307060000|2024-09-25 23:31:00|52.75|52.45|52.75|52.45|52.77|52.47|52.74|52.44|7
1727307070000|2024-09-25 23:31:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727307090000|2024-09-25 23:31:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727307100000|2024-09-25 23:31:40|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|5
1727307110000|2024-09-25 23:31:50|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|6
1727307120000|2024-09-25 23:32:00|52.8|52.5|52.75|52.45|52.8|52.5|52.73|52.43|8
1727307130000|2024-09-25 23:32:10|52.74|52.44|52.72|52.42|52.75|52.45|52.72|52.42|8
1727307140000|2024-09-25 23:32:20|52.73|52.43|52.73|52.43|52.76|52.46|52.72|52.42|10
1727307150000|2024-09-25 23:32:30|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727307160000|2024-09-25 23:32:40|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727307170000|2024-09-25 23:32:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1727307180000|2024-09-25 23:33:00|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|6
1727307200000|2024-09-25 23:33:20|52.67|52.37|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307210000|2024-09-25 23:33:30|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1727307220000|2024-09-25 23:33:40|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727307230000|2024-09-25 23:33:50|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|5
1727307240000|2024-09-25 23:34:00|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|3
1727307250000|2024-09-25 23:34:10|52.65|52.35|52.67|52.37|52.67|52.37|52.64|52.34|5
1727307260000|2024-09-25 23:34:20|52.66|52.36|52.61|52.31|52.66|52.36|52.61|52.31|3
1727307270000|2024-09-25 23:34:30|52.63|52.33|52.63|52.33|52.63|52.33|52.62|52.32|3
1727307280000|2024-09-25 23:34:40|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|11
1727307290000|2024-09-25 23:34:50|52.65|52.35|52.64|52.34|52.65|52.35|52.62|52.32|5
1727307300000|2024-09-25 23:35:00|52.65|52.35|52.63|52.33|52.66|52.36|52.62|52.32|11
1727307310000|2024-09-25 23:35:10|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|10
1727307320000|2024-09-25 23:35:20|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|6
1727307330000|2024-09-25 23:35:30|52.63|52.33|52.63|52.33|52.65|52.35|52.63|52.33|7
1727307340000|2024-09-25 23:35:40|52.62|52.32|52.63|52.33|52.64|52.34|52.62|52.32|14
1727307350000|2024-09-25 23:35:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|8
1727307360000|2024-09-25 23:36:00|52.64|52.34|52.63|52.33|52.65|52.35|52.61|52.31|9
1727307370000|2024-09-25 23:36:10|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|4
1727307390000|2024-09-25 23:36:30|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727307400000|2024-09-25 23:36:40|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727307410000|2024-09-25 23:36:50|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727307420000|2024-09-25 23:37:00|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|5
1727307430000|2024-09-25 23:37:10|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|4
1727307440000|2024-09-25 23:37:20|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1727307450000|2024-09-25 23:37:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|2
1727307460000|2024-09-25 23:37:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727307470000|2024-09-25 23:37:50|52.72|52.42|52.71|52.41|52.72|52.42|52.7|52.4|10
1727307480000|2024-09-25 23:38:00|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|2
1727307490000|2024-09-25 23:38:10|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|3
1727307500000|2024-09-25 23:38:20|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|3
1727307510000|2024-09-25 23:38:30|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|6
1727307520000|2024-09-25 23:38:40|52.73|52.43|52.75|52.45|52.76|52.46|52.73|52.43|5
1727307530000|2024-09-25 23:38:50|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|5
1727307540000|2024-09-25 23:39:00|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|6
1727307550000|2024-09-25 23:39:10|52.75|52.45|52.71|52.41|52.75|52.45|52.71|52.41|7
1727307560000|2024-09-25 23:39:20|52.7|52.4|52.69|52.39|52.71|52.41|52.69|52.39|14
1727307570000|2024-09-25 23:39:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727307580000|2024-09-25 23:39:40|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307590000|2024-09-25 23:39:50|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|6
1727307600000|2024-09-25 23:40:00|52.67|52.37|52.63|52.33|52.67|52.37|52.63|52.33|7
1727307610000|2024-09-25 23:40:10|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|3
1727307620000|2024-09-25 23:40:20|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|5
1727307660000|2024-09-25 23:41:00|52.67|52.37|52.66|52.36|52.67|52.37|52.64|52.34|9
1727307670000|2024-09-25 23:41:10|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|2
1727307680000|2024-09-25 23:41:20|52.64|52.34|52.63|52.33|52.65|52.35|52.63|52.33|4
1727307690000|2024-09-25 23:41:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727307700000|2024-09-25 23:41:40|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727307710000|2024-09-25 23:41:50|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727307720000|2024-09-25 23:42:00|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|3
1727307730000|2024-09-25 23:42:10|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1727307740000|2024-09-25 23:42:20|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727307750000|2024-09-25 23:42:30|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727307770000|2024-09-25 23:42:50|52.56|52.26|52.51|52.21|52.56|52.26|52.49|52.19|7
1727307780000|2024-09-25 23:43:00|52.52|52.22|52.57|52.27|52.57|52.27|52.51|52.21|10
1727307790000|2024-09-25 23:43:10|52.58|52.28|52.56|52.26|52.58|52.28|52.56|52.26|2
1727307800000|2024-09-25 23:43:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727307810000|2024-09-25 23:43:30|52.56|52.26|52.52|52.22|52.56|52.26|52.52|52.22|5
1727307820000|2024-09-25 23:43:40|52.51|52.21|52.52|52.22|52.53|52.23|52.51|52.21|3
1727307830000|2024-09-25 23:43:50|52.53|52.23|52.52|52.22|52.53|52.23|52.51|52.21|4
1727307840000|2024-09-25 23:44:00|52.51|52.21|52.51|52.21|52.52|52.22|52.5|52.2|6
1727307850000|2024-09-25 23:44:10|52.52|52.22|52.57|52.27|52.57|52.27|52.51|52.21|8
1727307860000|2024-09-25 23:44:20|52.56|52.26|52.56|52.26|52.56|52.26|52.53|52.23|5
1727307870000|2024-09-25 23:44:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727307880000|2024-09-25 23:44:40|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727307890000|2024-09-25 23:44:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727307900000|2024-09-25 23:45:00|52.57|52.27|52.6|52.3|52.6|52.3|52.57|52.27|10
1727307910000|2024-09-25 23:45:10|52.61|52.31|52.61|52.31|52.62|52.32|52.6|52.3|7
1727307920000|2024-09-25 23:45:20|52.62|52.32|52.59|52.29|52.62|52.32|52.59|52.29|4
1727307930000|2024-09-25 23:45:30|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727308010000|2024-09-25 23:46:50|52.64|52.34|52.63|52.33|52.64|52.34|52.62|52.32|4
1727308020000|2024-09-25 23:47:00|52.62|52.32|52.62|52.32|52.63|52.33|52.61|52.31|4
1727308030000|2024-09-25 23:47:10|52.61|52.31|52.62|52.32|52.62|52.32|52.6|52.3|4
1727308040000|2024-09-25 23:47:20|52.63|52.33|52.65|52.35|52.67|52.37|52.63|52.33|8
1727308050000|2024-09-25 23:47:30|52.66|52.36|52.65|52.35|52.66|52.36|52.64|52.34|6
1727308060000|2024-09-25 23:47:40|52.64|52.34|52.64|52.34|52.65|52.35|52.64|52.34|5
1727308070000|2024-09-25 23:47:50|52.65|52.35|52.64|52.34|52.66|52.36|52.64|52.34|4
1727308080000|2024-09-25 23:48:00|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|6
1727308090000|2024-09-25 23:48:10|52.64|52.34|52.61|52.31|52.64|52.34|52.61|52.31|3
1727308100000|2024-09-25 23:48:20|52.6|52.3|52.61|52.31|52.63|52.33|52.6|52.3|16
1727308110000|2024-09-25 23:48:30|52.6|52.3|52.6|52.3|52.61|52.31|52.6|52.3|3
1727308120000|2024-09-25 23:48:40|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|3
1727308130000|2024-09-25 23:48:50|52.62|52.32|52.65|52.35|52.65|52.35|52.62|52.32|5
1727308140000|2024-09-25 23:49:00|52.64|52.34|52.66|52.36|52.66|52.36|52.63|52.33|5
1727308150000|2024-09-25 23:49:10|52.65|52.35|52.63|52.33|52.66|52.36|52.63|52.33|5
1727308160000|2024-09-25 23:49:20|52.64|52.34|52.62|52.32|52.64|52.34|52.62|52.32|3
1727308170000|2024-09-25 23:49:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727308180000|2024-09-25 23:49:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727308320000|2024-09-25 23:52:00|52.66|52.36|52.66|52.36|52.66|52.36|52.65|52.35|3
1727308330000|2024-09-25 23:52:10|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727308340000|2024-09-25 23:52:20|52.66|52.36|52.69|52.39|52.69|52.39|52.66|52.36|5
1727308350000|2024-09-25 23:52:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727308360000|2024-09-25 23:52:40|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|3
1727308370000|2024-09-25 23:52:50|52.72|52.42|52.71|52.41|52.73|52.43|52.71|52.41|4
1727308380000|2024-09-25 23:53:00|52.72|52.42|52.74|52.44|52.74|52.44|52.71|52.41|4
1727308390000|2024-09-25 23:53:10|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|3
1727308400000|2024-09-25 23:53:20|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|4
1727308420000|2024-09-25 23:53:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727308430000|2024-09-25 23:53:50|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727308440000|2024-09-25 23:54:00|52.79|52.49|52.78|52.48|52.8|52.5|52.78|52.48|9
1727308450000|2024-09-25 23:54:10|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|3
1727308460000|2024-09-25 23:54:20|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|4
1727308470000|2024-09-25 23:54:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727308520000|2024-09-25 23:55:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727308530000|2024-09-25 23:55:30|52.77|52.47|52.75|52.45|52.77|52.47|52.74|52.44|8
1727308540000|2024-09-25 23:55:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727308550000|2024-09-25 23:55:50|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1727308560000|2024-09-25 23:56:00|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|5
1727308570000|2024-09-25 23:56:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727308580000|2024-09-25 23:56:20|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727308590000|2024-09-25 23:56:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727308600000|2024-09-25 23:56:40|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1727308610000|2024-09-25 23:56:50|52.79|52.49|52.8|52.5|52.81|52.51|52.79|52.49|7
1727308620000|2024-09-25 23:57:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1727308630000|2024-09-25 23:57:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|5
1727308650000|2024-09-25 23:57:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727308670000|2024-09-25 23:57:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727308680000|2024-09-25 23:58:00|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727308690000|2024-09-25 23:58:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727308700000|2024-09-25 23:58:20|52.78|52.48|52.73|52.43|52.78|52.48|52.73|52.43|6
1727308720000|2024-09-25 23:58:40|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727308730000|2024-09-25 23:58:50|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308740000|2024-09-25 23:59:00|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308750000|2024-09-25 23:59:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|4
1727308770000|2024-09-25 23:59:30|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1727308780000|2024-09-25 23:59:40|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727308790000|2024-09-25 23:59:50|52.71|52.41|52.72|52.42|52.72|52.42|52.7|52.4|6
1727308800000|2024-09-26 00:00:00|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|7
1727308810000|2024-09-26 00:00:10|52.79|52.49|52.72|52.42|52.79|52.49|52.72|52.42|8
1727308820000|2024-09-26 00:00:20|52.73|52.43|52.71|52.41|52.73|52.43|52.69|52.39|9
1727308830000|2024-09-26 00:00:30|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|5
1727308840000|2024-09-26 00:00:40|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|2
1727308850000|2024-09-26 00:00:50|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|7
1727308860000|2024-09-26 00:01:00|52.79|52.49|52.76|52.46|52.8|52.5|52.76|52.46|7
1727308870000|2024-09-26 00:01:10|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|5
1727308880000|2024-09-26 00:01:20|52.78|52.48|52.8|52.5|52.8|52.5|52.77|52.47|7
1727308890000|2024-09-26 00:01:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727308900000|2024-09-26 00:01:40|52.78|52.48|52.77|52.47|52.8|52.5|52.77|52.47|6
1727308910000|2024-09-26 00:01:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727308920000|2024-09-26 00:02:00|52.74|52.44|52.76|52.46|52.76|52.46|52.72|52.42|10
1727308930000|2024-09-26 00:02:10|52.75|52.45|52.79|52.49|52.79|52.49|52.75|52.45|7
1727308940000|2024-09-26 00:02:20|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|5
1727308950000|2024-09-26 00:02:30|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|7
1727308960000|2024-09-26 00:02:40|52.8|52.5|52.82|52.52|52.84|52.54|52.8|52.5|17
1727308970000|2024-09-26 00:02:50|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727308980000|2024-09-26 00:03:00|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|6
1727308990000|2024-09-26 00:03:10|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|7
1727309010000|2024-09-26 00:03:30|52.88|52.58|52.86|52.56|52.89|52.59|52.86|52.56|6
1727309020000|2024-09-26 00:03:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|9
1727309030000|2024-09-26 00:03:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309040000|2024-09-26 00:04:00|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|8
1727309050000|2024-09-26 00:04:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1727309060000|2024-09-26 00:04:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1727309070000|2024-09-26 00:04:30|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|3
1727309090000|2024-09-26 00:04:50|52.83|52.53|52.84|52.54|52.85|52.55|52.83|52.53|4
1727309100000|2024-09-26 00:05:00|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1727309110000|2024-09-26 00:05:10|52.86|52.56|52.86|52.56|52.87|52.57|52.85|52.55|7
1727309120000|2024-09-26 00:05:20|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|9
1727309130000|2024-09-26 00:05:30|52.9|52.6|52.89|52.59|52.91|52.61|52.89|52.59|6
1727309140000|2024-09-26 00:05:40|52.88|52.58|52.92|52.62|52.92|52.62|52.88|52.58|5
1727309150000|2024-09-26 00:05:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727309160000|2024-09-26 00:06:00|52.94|52.64|52.94|52.64|52.95|52.65|52.92|52.62|8
1727309170000|2024-09-26 00:06:10|52.93|52.63|52.98|52.68|52.98|52.68|52.93|52.63|6
1727309180000|2024-09-26 00:06:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1727309190000|2024-09-26 00:06:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727309200000|2024-09-26 00:06:40|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|7
1727309210000|2024-09-26 00:06:50|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|9
1727309220000|2024-09-26 00:07:00|52.89|52.59|52.91|52.61|52.92|52.62|52.89|52.59|5
1727309230000|2024-09-26 00:07:10|52.9|52.6|52.96|52.66|52.96|52.66|52.9|52.6|5
1727309240000|2024-09-26 00:07:20|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|5
1727309250000|2024-09-26 00:07:30|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|6
1727309260000|2024-09-26 00:07:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727309270000|2024-09-26 00:07:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727309280000|2024-09-26 00:08:00|52.89|52.59|52.94|52.64|52.94|52.64|52.89|52.59|4
1727309290000|2024-09-26 00:08:10|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|6
1727309300000|2024-09-26 00:08:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727309310000|2024-09-26 00:08:30|52.91|52.61|52.92|52.62|52.93|52.63|52.9|52.6|6
1727309320000|2024-09-26 00:08:40|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|4
1727309330000|2024-09-26 00:08:50|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727309340000|2024-09-26 00:09:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727309350000|2024-09-26 00:09:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727309360000|2024-09-26 00:09:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727309370000|2024-09-26 00:09:30|52.95|52.65|52.94|52.64|52.96|52.66|52.94|52.64|4
1727309380000|2024-09-26 00:09:40|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1727309390000|2024-09-26 00:09:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|4
1727309400000|2024-09-26 00:10:00|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|4
1727309410000|2024-09-26 00:10:10|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|5
1727309420000|2024-09-26 00:10:20|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|4
1727309430000|2024-09-26 00:10:30|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|8
1727309450000|2024-09-26 00:10:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727309460000|2024-09-26 00:11:00|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|6
1727309470000|2024-09-26 00:11:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727309480000|2024-09-26 00:11:20|52.82|52.52|52.84|52.54|52.85|52.55|52.82|52.52|5
1727309490000|2024-09-26 00:11:30|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|5
1727309500000|2024-09-26 00:11:40|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727309510000|2024-09-26 00:11:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727309520000|2024-09-26 00:12:00|52.84|52.54|52.87|52.57|52.87|52.57|52.84|52.54|3
1727309530000|2024-09-26 00:12:10|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727309540000|2024-09-26 00:12:20|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|4
1727309550000|2024-09-26 00:12:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|5
1727309570000|2024-09-26 00:12:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727309580000|2024-09-26 00:13:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727309590000|2024-09-26 00:13:10|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309600000|2024-09-26 00:13:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309610000|2024-09-26 00:13:30|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|5
1727309630000|2024-09-26 00:13:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727309640000|2024-09-26 00:14:00|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|2
1727309650000|2024-09-26 00:14:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727309660000|2024-09-26 00:14:20|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|4
1727309680000|2024-09-26 00:14:40|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|4
1727309690000|2024-09-26 00:14:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|8
1727309700000|2024-09-26 00:15:00|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|7
1727309710000|2024-09-26 00:15:10|52.82|52.52|52.8|52.5|52.83|52.53|52.8|52.5|4
1727309720000|2024-09-26 00:15:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|8
1727309730000|2024-09-26 00:15:30|52.79|52.49|52.83|52.53|52.83|52.53|52.79|52.49|4
1727309740000|2024-09-26 00:15:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727309750000|2024-09-26 00:15:50|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|3
1727309760000|2024-09-26 00:16:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|12
1727309770000|2024-09-26 00:16:10|52.82|52.52|52.86|52.56|52.87|52.57|52.82|52.52|8
1727309800000|2024-09-26 00:16:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727309810000|2024-09-26 00:16:50|52.83|52.53|52.81|52.51|52.84|52.54|52.81|52.51|7
1727309820000|2024-09-26 00:17:00|52.8|52.5|52.79|52.49|52.8|52.5|52.78|52.48|5
1727309830000|2024-09-26 00:17:10|52.78|52.48|52.75|52.45|52.78|52.48|52.74|52.44|7
1727309840000|2024-09-26 00:17:20|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1727309850000|2024-09-26 00:17:30|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1727309860000|2024-09-26 00:17:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1727309870000|2024-09-26 00:17:50|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727309880000|2024-09-26 00:18:00|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|5
1727309890000|2024-09-26 00:18:10|52.79|52.49|52.82|52.52|52.85|52.55|52.78|52.48|16
1727309900000|2024-09-26 00:18:20|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727309910000|2024-09-26 00:18:30|52.83|52.53|52.85|52.55|52.86|52.56|52.83|52.53|4
1727309920000|2024-09-26 00:18:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727309930000|2024-09-26 00:18:50|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|11
1727309940000|2024-09-26 00:19:00|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|6
1727309950000|2024-09-26 00:19:10|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1727309960000|2024-09-26 00:19:20|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|9
1727309970000|2024-09-26 00:19:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727309980000|2024-09-26 00:19:40|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727309990000|2024-09-26 00:19:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310000000|2024-09-26 00:20:00|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|4
1727310010000|2024-09-26 00:20:10|52.82|52.52|52.85|52.55|52.86|52.56|52.82|52.52|8
1727310020000|2024-09-26 00:20:20|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|7
1727310030000|2024-09-26 00:20:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1727310040000|2024-09-26 00:20:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727310050000|2024-09-26 00:20:50|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|4
1727310060000|2024-09-26 00:21:00|52.84|52.54|52.83|52.53|52.85|52.55|52.82|52.52|16
1727310070000|2024-09-26 00:21:10|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|5
1727310080000|2024-09-26 00:21:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727310300000|2024-09-26 00:25:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727310310000|2024-09-26 00:25:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1727310320000|2024-09-26 00:25:20|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727310330000|2024-09-26 00:25:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|8
1727310340000|2024-09-26 00:25:40|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|7
1727310360000|2024-09-26 00:26:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727310370000|2024-09-26 00:26:10|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1727310380000|2024-09-26 00:26:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727310390000|2024-09-26 00:26:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1727310400000|2024-09-26 00:26:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727310410000|2024-09-26 00:26:50|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727310420000|2024-09-26 00:27:00|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1727310430000|2024-09-26 00:27:10|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|5
1727310440000|2024-09-26 00:27:20|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727310450000|2024-09-26 00:27:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727310460000|2024-09-26 00:27:40|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1727310470000|2024-09-26 00:27:50|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1727310480000|2024-09-26 00:28:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727310490000|2024-09-26 00:28:10|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727310500000|2024-09-26 00:28:20|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|4
1727310540000|2024-09-26 00:29:00|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|4
1727310550000|2024-09-26 00:29:10|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1727310560000|2024-09-26 00:29:20|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|5
1727310570000|2024-09-26 00:29:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1727310580000|2024-09-26 00:29:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310590000|2024-09-26 00:29:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727310600000|2024-09-26 00:30:00|52.81|52.51|52.81|52.51|52.82|52.52|52.8|52.5|5
1727310610000|2024-09-26 00:30:10|52.8|52.5|52.82|52.52|52.83|52.53|52.8|52.5|4
1727310620000|2024-09-26 00:30:20|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|7
1727310630000|2024-09-26 00:30:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727310640000|2024-09-26 00:30:40|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1727310650000|2024-09-26 00:30:50|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|6
1727310660000|2024-09-26 00:31:00|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|7
1727310670000|2024-09-26 00:31:10|52.81|52.51|52.8|52.5|52.82|52.52|52.79|52.49|10
1727310680000|2024-09-26 00:31:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727310690000|2024-09-26 00:31:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|8
1727310700000|2024-09-26 00:31:40|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|5
1727310710000|2024-09-26 00:31:50|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|4
1727310720000|2024-09-26 00:32:00|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|8
1727310730000|2024-09-26 00:32:10|52.79|52.49|52.82|52.52|52.83|52.53|52.79|52.49|8
1727310740000|2024-09-26 00:32:20|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727310750000|2024-09-26 00:32:30|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|5
1727310760000|2024-09-26 00:32:40|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1727310770000|2024-09-26 00:32:50|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|8
1727310780000|2024-09-26 00:33:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727310790000|2024-09-26 00:33:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310800000|2024-09-26 00:33:20|52.82|52.52|52.86|52.56|52.86|52.56|52.82|52.52|4
1727310810000|2024-09-26 00:33:30|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1727310820000|2024-09-26 00:33:40|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|4
1727310840000|2024-09-26 00:34:00|52.83|52.53|52.82|52.52|52.85|52.55|52.82|52.52|9
1727310860000|2024-09-26 00:34:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310870000|2024-09-26 00:34:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727310880000|2024-09-26 00:34:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727310900000|2024-09-26 00:35:00|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1727310910000|2024-09-26 00:35:10|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|4
1727310920000|2024-09-26 00:35:20|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1727310930000|2024-09-26 00:35:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727310940000|2024-09-26 00:35:40|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|4
1727310950000|2024-09-26 00:35:50|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727310960000|2024-09-26 00:36:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1727310970000|2024-09-26 00:36:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|10
1727310980000|2024-09-26 00:36:20|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727310990000|2024-09-26 00:36:30|52.79|52.49|52.78|52.48|52.79|52.49|52.77|52.47|4
1727311010000|2024-09-26 00:36:50|52.77|52.47|52.74|52.44|52.78|52.48|52.74|52.44|8
1727311020000|2024-09-26 00:37:00|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|7
1727311030000|2024-09-26 00:37:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727311040000|2024-09-26 00:37:20|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|9
1727311050000|2024-09-26 00:37:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727311060000|2024-09-26 00:37:40|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|4
1727311070000|2024-09-26 00:37:50|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|5
1727311080000|2024-09-26 00:38:00|52.68|52.38|52.63|52.33|52.68|52.38|52.63|52.33|10
1727311090000|2024-09-26 00:38:10|52.66|52.36|52.65|52.35|52.67|52.37|52.65|52.35|6
1727311100000|2024-09-26 00:38:20|52.66|52.36|52.63|52.33|52.66|52.36|52.63|52.33|6
1727311110000|2024-09-26 00:38:30|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727311120000|2024-09-26 00:38:40|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|4
1727311130000|2024-09-26 00:38:50|52.59|52.29|52.58|52.28|52.59|52.29|52.57|52.27|10
1727311140000|2024-09-26 00:39:00|52.57|52.27|52.56|52.26|52.58|52.28|52.55|52.25|9
1727311150000|2024-09-26 00:39:10|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|12
1727311330000|2024-09-26 00:42:10|52.69|52.39|52.67|52.37|52.7|52.4|52.67|52.37|5
1727311340000|2024-09-26 00:42:20|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|5
1727311350000|2024-09-26 00:42:30|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|6
1727311370000|2024-09-26 00:42:50|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|6
1727311380000|2024-09-26 00:43:00|52.57|52.27|52.59|52.29|52.6|52.3|52.57|52.27|5
1727311390000|2024-09-26 00:43:10|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1727311400000|2024-09-26 00:43:20|52.59|52.29|52.57|52.27|52.59|52.29|52.57|52.27|5
1727311410000|2024-09-26 00:43:30|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|3
1727311420000|2024-09-26 00:43:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727311430000|2024-09-26 00:43:50|52.6|52.3|52.6|52.3|52.63|52.33|52.6|52.3|4
1727311440000|2024-09-26 00:44:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727311450000|2024-09-26 00:44:10|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|3
1727311460000|2024-09-26 00:44:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727311470000|2024-09-26 00:44:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727311480000|2024-09-26 00:44:40|52.59|52.29|52.6|52.3|52.61|52.31|52.58|52.28|7
1727311500000|2024-09-26 00:45:00|52.61|52.31|52.59|52.29|52.62|52.32|52.58|52.28|6
1727311510000|2024-09-26 00:45:10|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|4
1727311520000|2024-09-26 00:45:20|52.56|52.26|52.51|52.21|52.56|52.26|52.51|52.21|6
1727311530000|2024-09-26 00:45:30|52.5|52.2|52.48|52.18|52.51|52.21|52.48|52.18|7
1727311540000|2024-09-26 00:45:40|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727311550000|2024-09-26 00:45:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727311560000|2024-09-26 00:46:00|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|7
1727311570000|2024-09-26 00:46:10|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1727311580000|2024-09-26 00:46:20|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|7
1727311590000|2024-09-26 00:46:30|52.43|52.13|52.46|52.16|52.46|52.16|52.42|52.12|6
1727311600000|2024-09-26 00:46:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727311610000|2024-09-26 00:46:50|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|5
1727311620000|2024-09-26 00:47:00|52.44|52.14|52.41|52.11|52.44|52.14|52.41|52.11|8
1727311630000|2024-09-26 00:47:10|52.42|52.12|52.39|52.09|52.44|52.14|52.39|52.09|13
1727311640000|2024-09-26 00:47:20|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|8
1727311650000|2024-09-26 00:47:30|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|5
1727311660000|2024-09-26 00:47:40|52.35|52.05|52.39|52.09|52.39|52.09|52.35|52.05|7
1727311670000|2024-09-26 00:47:50|52.38|52.08|52.36|52.06|52.39|52.09|52.36|52.06|7
1727311680000|2024-09-26 00:48:00|52.35|52.05|52.33|52.03|52.35|52.05|52.32|52.02|7
1727311690000|2024-09-26 00:48:10|52.32|52.02|52.28|51.98|52.32|52.02|52.27|51.97|13
1727311700000|2024-09-26 00:48:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|7
1727311710000|2024-09-26 00:48:30|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|9
1727311720000|2024-09-26 00:48:40|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|14
1727311730000|2024-09-26 00:48:50|52.2|51.9|52.21|51.91|52.22|51.92|52.18|51.88|12
1727311740000|2024-09-26 00:49:00|52.14|51.84|52.15|51.85|52.18|51.88|52.14|51.84|17
1727311750000|2024-09-26 00:49:10|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|14
1727311760000|2024-09-26 00:49:20|52.15|51.85|52.14|51.84|52.17|51.87|52.12|51.82|15
1727311770000|2024-09-26 00:49:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1727311780000|2024-09-26 00:49:40|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|5
1727311790000|2024-09-26 00:49:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|10
1727311800000|2024-09-26 00:50:00|52.17|51.87|52.14|51.84|52.18|51.88|52.14|51.84|10
1727311810000|2024-09-26 00:50:10|52.16|51.86|52.2|51.9|52.22|51.92|52.16|51.86|13
1727311820000|2024-09-26 00:50:20|52.21|51.91|52.23|51.93|52.23|51.93|52.2|51.9|11
1727311830000|2024-09-26 00:50:30|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|8
1727311840000|2024-09-26 00:50:40|52.18|51.88|52.23|51.93|52.23|51.93|52.17|51.87|14
1727311850000|2024-09-26 00:50:50|52.22|51.92|52.23|51.93|52.24|51.94|52.21|51.91|8
1727311860000|2024-09-26 00:51:00|52.22|51.92|52.18|51.88|52.22|51.92|52.16|51.86|10
1727311870000|2024-09-26 00:51:10|52.19|51.89|52.16|51.86|52.2|51.9|52.16|51.86|8
1727311880000|2024-09-26 00:51:20|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|5
1727311890000|2024-09-26 00:51:30|52.2|51.9|52.22|51.92|52.23|51.93|52.19|51.89|7
1727311900000|2024-09-26 00:51:40|52.23|51.93|52.18|51.88|52.23|51.93|52.17|51.87|14
1727311910000|2024-09-26 00:51:50|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1727311920000|2024-09-26 00:52:00|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|3
1727311930000|2024-09-26 00:52:10|52.19|51.89|52.14|51.84|52.2|51.9|52.14|51.84|8
1727311940000|2024-09-26 00:52:20|52.13|51.83|52.1|51.8|52.13|51.83|52.09|51.79|8
1727311950000|2024-09-26 00:52:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|10
1727311960000|2024-09-26 00:52:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|12
1727311970000|2024-09-26 00:52:50|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|6
1727311980000|2024-09-26 00:53:00|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1727311990000|2024-09-26 00:53:10|52.11|51.81|52.11|51.81|52.13|51.83|52.11|51.81|5
1727312000000|2024-09-26 00:53:20|52.12|51.82|52.16|51.86|52.17|51.87|52.12|51.82|10
1727312010000|2024-09-26 00:53:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727312020000|2024-09-26 00:53:40|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|11
1727312030000|2024-09-26 00:53:50|52.18|51.88|52.21|51.91|52.22|51.92|52.18|51.88|8
1727312040000|2024-09-26 00:54:00|52.22|51.92|52.29|51.99|52.29|51.99|52.21|51.91|12
1727312050000|2024-09-26 00:54:10|52.28|51.98|52.3|52|52.31|52.01|52.27|51.97|10
1727312060000|2024-09-26 00:54:20|52.31|52.01|52.35|52.05|52.36|52.06|52.3|52|11
1727312070000|2024-09-26 00:54:30|52.34|52.04|52.32|52.02|52.34|52.04|52.31|52.01|6
1727312080000|2024-09-26 00:54:40|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|3
1727312090000|2024-09-26 00:54:50|52.33|52.03|52.33|52.03|52.35|52.05|52.33|52.03|7
1727312100000|2024-09-26 00:55:00|52.32|52.02|52.28|51.98|52.32|52.02|52.27|51.97|10
1727312110000|2024-09-26 00:55:10|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|6
1727312120000|2024-09-26 00:55:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|6
1727312130000|2024-09-26 00:55:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|9
1727312140000|2024-09-26 00:55:40|52.3|52|52.27|51.97|52.3|52|52.27|51.97|8
1727312150000|2024-09-26 00:55:50|52.26|51.96|52.28|51.98|52.29|51.99|52.25|51.95|9
1727312160000|2024-09-26 00:56:00|52.27|51.97|52.29|51.99|52.29|51.99|52.25|51.95|11
1727312170000|2024-09-26 00:56:10|52.3|52|52.31|52.01|52.32|52.02|52.29|51.99|10
1727312180000|2024-09-26 00:56:20|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|5
1727312190000|2024-09-26 00:56:30|52.31|52.01|52.3|52|52.32|52.02|52.29|51.99|8
1727312200000|2024-09-26 00:56:40|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1727312210000|2024-09-26 00:56:50|52.32|52.02|52.24|51.94|52.32|52.02|52.24|51.94|9
1727312220000|2024-09-26 00:57:00|52.23|51.93|52.22|51.92|52.23|51.93|52.2|51.9|10
1727312230000|2024-09-26 00:57:10|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|4
1727312240000|2024-09-26 00:57:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|10
1727312250000|2024-09-26 00:57:30|52.25|51.95|52.28|51.98|52.28|51.98|52.24|51.94|14
1727312260000|2024-09-26 00:57:40|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|9
1727312270000|2024-09-26 00:57:50|52.3|52|52.3|52|52.31|52.01|52.29|51.99|9
1727312280000|2024-09-26 00:58:00|52.29|51.99|52.31|52.01|52.31|52.01|52.28|51.98|7
1727312290000|2024-09-26 00:58:10|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727312300000|2024-09-26 00:58:20|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|6
1727312310000|2024-09-26 00:58:30|52.3|52|52.33|52.03|52.33|52.03|52.3|52|6
1727312320000|2024-09-26 00:58:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|7
1727312330000|2024-09-26 00:58:50|52.33|52.03|52.33|52.03|52.36|52.06|52.33|52.03|15
1727312340000|2024-09-26 00:59:00|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|7
1727312350000|2024-09-26 00:59:10|52.33|52.03|52.3|52|52.33|52.03|52.3|52|8
1727312360000|2024-09-26 00:59:20|52.29|51.99|52.26|51.96|52.3|52|52.26|51.96|10
1727312370000|2024-09-26 00:59:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727312380000|2024-09-26 00:59:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727312390000|2024-09-26 00:59:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|10
1727312400000|2024-09-26 01:00:00|52.29|51.99|52.28|51.98|52.29|51.99|52.23|51.93|17
1727312410000|2024-09-26 01:00:10|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|10
1727312420000|2024-09-26 01:00:20|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|9
1727312430000|2024-09-26 01:00:30|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|7
1727312440000|2024-09-26 01:00:40|52.22|51.92|52.24|51.94|52.26|51.96|52.22|51.92|6
1727312450000|2024-09-26 01:00:50|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|3
1727312460000|2024-09-26 01:01:00|52.19|51.89|52.25|51.95|52.26|51.96|52.19|51.89|12
1727312470000|2024-09-26 01:01:10|52.24|51.94|52.21|51.91|52.25|51.95|52.2|51.9|12
1727312480000|2024-09-26 01:01:20|52.2|51.9|52.25|51.95|52.25|51.95|52.2|51.9|10
1727312490000|2024-09-26 01:01:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1727312500000|2024-09-26 01:01:40|52.24|51.94|52.2|51.9|52.24|51.94|52.2|51.9|4
1727312520000|2024-09-26 01:02:00|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|7
1727312530000|2024-09-26 01:02:10|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|4
1727312540000|2024-09-26 01:02:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727312550000|2024-09-26 01:02:30|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|9
1727312560000|2024-09-26 01:02:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727312570000|2024-09-26 01:02:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727312580000|2024-09-26 01:03:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727312590000|2024-09-26 01:03:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727312600000|2024-09-26 01:03:20|52.2|51.9|52.25|51.95|52.26|51.96|52.2|51.9|12
1727312610000|2024-09-26 01:03:30|52.26|51.96|52.21|51.91|52.26|51.96|52.21|51.91|6
1727312620000|2024-09-26 01:03:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727312630000|2024-09-26 01:03:50|52.21|51.91|52.23|51.93|52.24|51.94|52.21|51.91|7
1727312640000|2024-09-26 01:04:00|52.24|51.94|52.22|51.92|52.25|51.95|52.22|51.92|7
1727312650000|2024-09-26 01:04:10|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|8
1727312670000|2024-09-26 01:04:30|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|4
1727312680000|2024-09-26 01:04:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|3
1727312690000|2024-09-26 01:04:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727312700000|2024-09-26 01:05:00|52.2|51.9|52.21|51.91|52.22|51.92|52.19|51.89|9
1727312710000|2024-09-26 01:05:10|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|4
1727312720000|2024-09-26 01:05:20|52.25|51.95|52.22|51.92|52.25|51.95|52.21|51.91|5
1727312730000|2024-09-26 01:05:30|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|5
1727312740000|2024-09-26 01:05:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727312750000|2024-09-26 01:05:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727312760000|2024-09-26 01:06:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727312770000|2024-09-26 01:06:10|52.17|51.87|52.23|51.93|52.23|51.93|52.17|51.87|7
1727312780000|2024-09-26 01:06:20|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1727312790000|2024-09-26 01:06:30|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|6
1727312800000|2024-09-26 01:06:40|52.26|51.96|52.19|51.89|52.26|51.96|52.19|51.89|10
1727312810000|2024-09-26 01:06:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727312820000|2024-09-26 01:07:00|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|7
1727312830000|2024-09-26 01:07:10|52.19|51.89|52.16|51.86|52.19|51.89|52.15|51.85|12
1727312840000|2024-09-26 01:07:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727312850000|2024-09-26 01:07:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727312860000|2024-09-26 01:07:40|52.18|51.88|52.25|51.95|52.26|51.96|52.18|51.88|14
1727312870000|2024-09-26 01:07:50|52.26|51.96|52.23|51.93|52.27|51.97|52.23|51.93|8
1727312880000|2024-09-26 01:08:00|52.24|51.94|52.23|51.93|52.27|51.97|52.23|51.93|14
1727312890000|2024-09-26 01:08:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|8
1727312900000|2024-09-26 01:08:20|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|8
1727312910000|2024-09-26 01:08:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1727312920000|2024-09-26 01:08:40|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1727312930000|2024-09-26 01:08:50|52.21|51.91|52.19|51.89|52.21|51.91|52.17|51.87|6
1727312940000|2024-09-26 01:09:00|52.2|51.9|52.24|51.94|52.24|51.94|52.2|51.9|11
1727312950000|2024-09-26 01:09:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727312960000|2024-09-26 01:09:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727312970000|2024-09-26 01:09:30|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|4
1727312980000|2024-09-26 01:09:40|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|7
1727312990000|2024-09-26 01:09:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|3
1727313000000|2024-09-26 01:10:00|52.28|51.98|52.32|52.02|52.32|52.02|52.27|51.97|7
1727313010000|2024-09-26 01:10:10|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|7
1727313020000|2024-09-26 01:10:20|52.34|52.04|52.36|52.06|52.37|52.07|52.34|52.04|5
1727313030000|2024-09-26 01:10:30|52.38|52.08|52.39|52.09|52.4|52.1|52.37|52.07|10
1727313040000|2024-09-26 01:10:40|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1727313050000|2024-09-26 01:10:50|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|6
1727313060000|2024-09-26 01:11:00|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|10
1727313070000|2024-09-26 01:11:10|52.46|52.16|52.48|52.18|52.49|52.19|52.46|52.16|5
1727313080000|2024-09-26 01:11:20|52.47|52.17|52.5|52.2|52.51|52.21|52.47|52.17|6
1727313090000|2024-09-26 01:11:30|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1727313100000|2024-09-26 01:11:40|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727313110000|2024-09-26 01:11:50|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|6
1727313120000|2024-09-26 01:12:00|52.46|52.16|52.49|52.19|52.49|52.19|52.45|52.15|8
1727313130000|2024-09-26 01:12:10|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|5
1727313140000|2024-09-26 01:12:20|52.47|52.17|52.5|52.2|52.5|52.2|52.47|52.17|4
1727313150000|2024-09-26 01:12:30|52.49|52.19|52.51|52.21|52.52|52.22|52.49|52.19|4
1727313160000|2024-09-26 01:12:40|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|4
1727313170000|2024-09-26 01:12:50|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|4
1727313180000|2024-09-26 01:13:00|52.52|52.22|52.55|52.25|52.56|52.26|52.52|52.22|5
1727313190000|2024-09-26 01:13:10|52.54|52.24|52.53|52.23|52.54|52.24|52.51|52.21|6
1727313200000|2024-09-26 01:13:20|52.52|52.22|52.49|52.19|52.52|52.22|52.49|52.19|3
1727313210000|2024-09-26 01:13:30|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|5
1727313220000|2024-09-26 01:13:40|52.47|52.17|52.44|52.14|52.47|52.17|52.44|52.14|4
1727313230000|2024-09-26 01:13:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727313240000|2024-09-26 01:14:00|52.41|52.11|52.43|52.13|52.44|52.14|52.41|52.11|5
1727313250000|2024-09-26 01:14:10|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|5
1727313260000|2024-09-26 01:14:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727313270000|2024-09-26 01:14:30|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|5
1727313280000|2024-09-26 01:14:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727313290000|2024-09-26 01:14:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727313300000|2024-09-26 01:15:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1727313310000|2024-09-26 01:15:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727313320000|2024-09-26 01:15:20|52.4|52.1|52.35|52.05|52.4|52.1|52.35|52.05|4
1727313330000|2024-09-26 01:15:30|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|5
1727313340000|2024-09-26 01:15:40|52.32|52.02|52.33|52.03|52.35|52.05|52.32|52.02|8
1727313350000|2024-09-26 01:15:50|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1727313360000|2024-09-26 01:16:00|52.31|52.01|52.31|52.01|52.33|52.03|52.31|52.01|4
1727313370000|2024-09-26 01:16:10|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|6
1727313390000|2024-09-26 01:16:30|52.31|52.01|52.37|52.07|52.37|52.07|52.31|52.01|11
1727313400000|2024-09-26 01:16:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727313410000|2024-09-26 01:16:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727313420000|2024-09-26 01:17:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727313430000|2024-09-26 01:17:10|52.34|52.04|52.28|51.98|52.34|52.04|52.27|51.97|10
1727313440000|2024-09-26 01:17:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|2
1727313450000|2024-09-26 01:17:30|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727313460000|2024-09-26 01:17:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727313470000|2024-09-26 01:17:50|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1727313480000|2024-09-26 01:18:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727313490000|2024-09-26 01:18:10|52.25|51.95|52.31|52.01|52.31|52.01|52.25|51.95|7
1727313500000|2024-09-26 01:18:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727313510000|2024-09-26 01:18:30|52.3|52|52.32|52.02|52.34|52.04|52.3|52|5
1727313520000|2024-09-26 01:18:40|52.31|52.01|52.33|52.03|52.34|52.04|52.31|52.01|7
1727313530000|2024-09-26 01:18:50|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|5
1727313540000|2024-09-26 01:19:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1727313560000|2024-09-26 01:19:20|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|5
1727313570000|2024-09-26 01:19:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727313580000|2024-09-26 01:19:40|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|5
1727313590000|2024-09-26 01:19:50|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|3
1727313600000|2024-09-26 01:20:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727313610000|2024-09-26 01:20:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727313620000|2024-09-26 01:20:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727313630000|2024-09-26 01:20:30|52.36|52.06|52.31|52.01|52.36|52.06|52.31|52.01|6
1727313640000|2024-09-26 01:20:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727313650000|2024-09-26 01:20:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727313660000|2024-09-26 01:21:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727313670000|2024-09-26 01:21:10|52.26|51.96|52.23|51.93|52.26|51.96|52.23|51.93|2
1727313680000|2024-09-26 01:21:20|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|4
1727313690000|2024-09-26 01:21:30|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|8
1727313700000|2024-09-26 01:21:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727313710000|2024-09-26 01:21:50|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|3
1727313720000|2024-09-26 01:22:00|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|7
1727313730000|2024-09-26 01:22:10|52.24|51.94|52.25|51.95|52.26|51.96|52.23|51.93|8
1727313740000|2024-09-26 01:22:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727313750000|2024-09-26 01:22:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727313760000|2024-09-26 01:22:40|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|3
1727313770000|2024-09-26 01:22:50|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|6
1727313780000|2024-09-26 01:23:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1727313790000|2024-09-26 01:23:10|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1727313800000|2024-09-26 01:23:20|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|6
1727313810000|2024-09-26 01:23:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|3
1727313840000|2024-09-26 01:24:00|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|4
1727313850000|2024-09-26 01:24:10|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727313860000|2024-09-26 01:24:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727313870000|2024-09-26 01:24:30|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|4
1727313880000|2024-09-26 01:24:40|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|9
1727313890000|2024-09-26 01:24:50|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727313900000|2024-09-26 01:25:00|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|5
1727313910000|2024-09-26 01:25:10|52.33|52.03|52.3|52|52.34|52.04|52.3|52|7
1727313920000|2024-09-26 01:25:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727313930000|2024-09-26 01:25:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727313940000|2024-09-26 01:25:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727313950000|2024-09-26 01:25:50|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|9
1727313960000|2024-09-26 01:26:00|52.24|51.94|52.19|51.89|52.24|51.94|52.19|51.89|3
1727313970000|2024-09-26 01:26:10|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|11
1727313980000|2024-09-26 01:26:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727313990000|2024-09-26 01:26:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727314000000|2024-09-26 01:26:40|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|6
1727314010000|2024-09-26 01:26:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727314020000|2024-09-26 01:27:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727314030000|2024-09-26 01:27:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727314040000|2024-09-26 01:27:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727314050000|2024-09-26 01:27:30|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|3
1727314070000|2024-09-26 01:27:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727314080000|2024-09-26 01:28:00|52.19|51.89|52.2|51.9|52.24|51.94|52.19|51.89|8
1727314090000|2024-09-26 01:28:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727314100000|2024-09-26 01:28:20|52.2|51.9|52.25|51.95|52.25|51.95|52.2|51.9|6
1727314110000|2024-09-26 01:28:30|52.24|51.94|52.2|51.9|52.25|51.95|52.2|51.9|8
1727314120000|2024-09-26 01:28:40|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1727314140000|2024-09-26 01:29:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727314150000|2024-09-26 01:29:10|52.21|51.91|52.25|51.95|52.26|51.96|52.21|51.91|5
1727314160000|2024-09-26 01:29:20|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|9
1727314170000|2024-09-26 01:29:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727314180000|2024-09-26 01:29:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727314190000|2024-09-26 01:29:50|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|6
1727314200000|2024-09-26 01:30:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727314210000|2024-09-26 01:30:10|52.28|51.98|52.22|51.92|52.28|51.98|52.22|51.92|6
1727314220000|2024-09-26 01:30:20|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|9
1727314240000|2024-09-26 01:30:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727314250000|2024-09-26 01:30:50|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727314260000|2024-09-26 01:31:00|52.2|51.9|52.2|51.9|52.23|51.93|52.19|51.89|6
1727314270000|2024-09-26 01:31:10|52.21|51.91|52.24|51.94|52.25|51.95|52.21|51.91|13
1727314280000|2024-09-26 01:31:20|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727314290000|2024-09-26 01:31:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|6
1727314300000|2024-09-26 01:31:40|52.25|51.95|52.28|51.98|52.28|51.98|52.25|51.95|6
1727314310000|2024-09-26 01:31:50|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|4
1727314320000|2024-09-26 01:32:00|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|11
1727314330000|2024-09-26 01:32:10|52.22|51.92|52.23|51.93|52.23|51.93|52.2|51.9|10
1727314340000|2024-09-26 01:32:20|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1727314350000|2024-09-26 01:32:30|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|11
1727314360000|2024-09-26 01:32:40|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|4
1727314370000|2024-09-26 01:32:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727314380000|2024-09-26 01:33:00|52.24|51.94|52.27|51.97|52.28|51.98|52.24|51.94|9
1727314390000|2024-09-26 01:33:10|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1727314400000|2024-09-26 01:33:20|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|4
1727314410000|2024-09-26 01:33:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727314420000|2024-09-26 01:33:40|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|5
1727314430000|2024-09-26 01:33:50|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1727314440000|2024-09-26 01:34:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727314450000|2024-09-26 01:34:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727314470000|2024-09-26 01:34:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727314480000|2024-09-26 01:34:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727314510000|2024-09-26 01:35:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1727314520000|2024-09-26 01:35:20|52.23|51.93|52.2|51.9|52.24|51.94|52.2|51.9|8
1727314530000|2024-09-26 01:35:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727314540000|2024-09-26 01:35:40|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|5
1727314550000|2024-09-26 01:35:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727314560000|2024-09-26 01:36:00|52.16|51.86|52.15|51.85|52.16|51.86|52.11|51.81|11
1727314570000|2024-09-26 01:36:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727314580000|2024-09-26 01:36:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727314590000|2024-09-26 01:36:30|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1727314610000|2024-09-26 01:36:50|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|6
1727314620000|2024-09-26 01:37:00|52.02|51.72|52.06|51.76|52.06|51.76|52.02|51.72|4
1727314630000|2024-09-26 01:37:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727314640000|2024-09-26 01:37:20|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|3
1727314650000|2024-09-26 01:37:30|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1727314660000|2024-09-26 01:37:40|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|3
1727314670000|2024-09-26 01:37:50|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727314680000|2024-09-26 01:38:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1727314690000|2024-09-26 01:38:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|9
1727314700000|2024-09-26 01:38:20|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|11
1727314710000|2024-09-26 01:38:30|52.03|51.73|52.06|51.76|52.06|51.76|52.02|51.72|12
1727314720000|2024-09-26 01:38:40|52.05|51.75|52.04|51.74|52.07|51.77|52.04|51.74|9
1727314730000|2024-09-26 01:38:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1727314740000|2024-09-26 01:39:00|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|6
1727314750000|2024-09-26 01:39:10|52.08|51.78|52.11|51.81|52.12|51.82|52.08|51.78|10
1727314760000|2024-09-26 01:39:20|52.1|51.8|52.16|51.86|52.16|51.86|52.09|51.79|8
1727314770000|2024-09-26 01:39:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727314780000|2024-09-26 01:39:40|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1727314790000|2024-09-26 01:39:50|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1727314800000|2024-09-26 01:40:00|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|12
1727314810000|2024-09-26 01:40:10|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|7
1727314820000|2024-09-26 01:40:20|52.18|51.88|52.21|51.91|52.21|51.91|52.17|51.87|8
1727314830000|2024-09-26 01:40:30|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|5
1727314840000|2024-09-26 01:40:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1727314850000|2024-09-26 01:40:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727314860000|2024-09-26 01:41:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1727314870000|2024-09-26 01:41:10|52.28|51.98|52.29|51.99|52.29|51.99|52.26|51.96|6
1727314880000|2024-09-26 01:41:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1727314890000|2024-09-26 01:41:30|52.29|51.99|52.27|51.97|52.3|52|52.26|51.96|7
1727314900000|2024-09-26 01:41:40|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1727314910000|2024-09-26 01:41:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727314920000|2024-09-26 01:42:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727314930000|2024-09-26 01:42:10|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|4
1727314940000|2024-09-26 01:42:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727314950000|2024-09-26 01:42:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727314960000|2024-09-26 01:42:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|8
1727314970000|2024-09-26 01:42:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727314980000|2024-09-26 01:43:00|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|4
1727314990000|2024-09-26 01:43:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727315000000|2024-09-26 01:43:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727315010000|2024-09-26 01:43:30|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|5
1727315020000|2024-09-26 01:43:40|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|10
1727315030000|2024-09-26 01:43:50|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|5
1727315040000|2024-09-26 01:44:00|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|3
1727315050000|2024-09-26 01:44:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727315080000|2024-09-26 01:44:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727315090000|2024-09-26 01:44:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727315100000|2024-09-26 01:45:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1727315110000|2024-09-26 01:45:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727315120000|2024-09-26 01:45:20|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|5
1727315130000|2024-09-26 01:45:30|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|4
1727315140000|2024-09-26 01:45:40|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|3
1727315150000|2024-09-26 01:45:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727315160000|2024-09-26 01:46:00|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|11
1727315170000|2024-09-26 01:46:10|52.36|52.06|52.34|52.04|52.36|52.06|52.33|52.03|7
1727315180000|2024-09-26 01:46:20|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|4
1727315200000|2024-09-26 01:46:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727315210000|2024-09-26 01:46:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727315220000|2024-09-26 01:47:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727315230000|2024-09-26 01:47:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727315240000|2024-09-26 01:47:20|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|3
1727315250000|2024-09-26 01:47:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727315260000|2024-09-26 01:47:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727315270000|2024-09-26 01:47:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727315280000|2024-09-26 01:48:00|52.42|52.12|52.43|52.13|52.45|52.15|52.42|52.12|10
1727315290000|2024-09-26 01:48:10|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|7
1727315300000|2024-09-26 01:48:20|52.43|52.13|52.4|52.1|52.43|52.13|52.4|52.1|3
1727315310000|2024-09-26 01:48:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727315320000|2024-09-26 01:48:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727315340000|2024-09-26 01:49:00|52.39|52.09|52.41|52.11|52.42|52.12|52.39|52.09|5
1727315400000|2024-09-26 01:50:00|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|5
1727315410000|2024-09-26 01:50:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727315420000|2024-09-26 01:50:20|52.46|52.16|52.5|52.2|52.5|52.2|52.46|52.16|7
1727315430000|2024-09-26 01:50:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727315440000|2024-09-26 01:50:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727315450000|2024-09-26 01:50:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727315460000|2024-09-26 01:51:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727315470000|2024-09-26 01:51:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727315480000|2024-09-26 01:51:20|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|4
1727315490000|2024-09-26 01:51:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727315500000|2024-09-26 01:51:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727315520000|2024-09-26 01:52:00|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|3
1727315530000|2024-09-26 01:52:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727315540000|2024-09-26 01:52:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727315570000|2024-09-26 01:52:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727315580000|2024-09-26 01:53:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727315610000|2024-09-26 01:53:30|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727315620000|2024-09-26 01:53:40|52.52|52.22|52.54|52.24|52.54|52.24|52.51|52.21|6
1727315630000|2024-09-26 01:53:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1727315640000|2024-09-26 01:54:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727315650000|2024-09-26 01:54:10|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|3
1727315660000|2024-09-26 01:54:20|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|3
1727315670000|2024-09-26 01:54:30|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|4
1727315680000|2024-09-26 01:54:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727315700000|2024-09-26 01:55:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1727315710000|2024-09-26 01:55:10|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727315720000|2024-09-26 01:55:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1727315740000|2024-09-26 01:55:40|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|3
1727315750000|2024-09-26 01:55:50|52.6|52.3|52.63|52.33|52.64|52.34|52.6|52.3|11
1727315760000|2024-09-26 01:56:00|52.64|52.34|52.65|52.35|52.66|52.36|52.64|52.34|5
1727315770000|2024-09-26 01:56:10|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|5
1727315780000|2024-09-26 01:56:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727315790000|2024-09-26 01:56:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727315800000|2024-09-26 01:56:40|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727315810000|2024-09-26 01:56:50|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1727315820000|2024-09-26 01:57:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727315840000|2024-09-26 01:57:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727315890000|2024-09-26 01:58:10|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727315910000|2024-09-26 01:58:30|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727315940000|2024-09-26 01:59:00|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727315970000|2024-09-26 01:59:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727315980000|2024-09-26 01:59:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316010000|2024-09-26 02:00:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727316020000|2024-09-26 02:00:20|52.66|52.36|52.65|52.35|52.67|52.37|52.64|52.34|6
1727316030000|2024-09-26 02:00:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316040000|2024-09-26 02:00:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316050000|2024-09-26 02:00:50|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|14
1727316060000|2024-09-26 02:01:00|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1727316070000|2024-09-26 02:01:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727316090000|2024-09-26 02:01:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727316160000|2024-09-26 02:02:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316180000|2024-09-26 02:03:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316190000|2024-09-26 02:03:10|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727316200000|2024-09-26 02:03:20|52.73|52.43|52.79|52.49|52.79|52.49|52.73|52.43|2
1727316210000|2024-09-26 02:03:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727316220000|2024-09-26 02:03:40|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727316230000|2024-09-26 02:03:50|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1727316240000|2024-09-26 02:04:00|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727316250000|2024-09-26 02:04:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727316260000|2024-09-26 02:04:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316270000|2024-09-26 02:04:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316290000|2024-09-26 02:04:50|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|8
1727316300000|2024-09-26 02:05:00|52.68|52.38|52.65|52.35|52.68|52.38|52.64|52.34|3
1727316330000|2024-09-26 02:05:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727316340000|2024-09-26 02:05:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316380000|2024-09-26 02:06:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727316400000|2024-09-26 02:06:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316420000|2024-09-26 02:07:00|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727316430000|2024-09-26 02:07:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727316450000|2024-09-26 02:07:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316460000|2024-09-26 02:07:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727316490000|2024-09-26 02:08:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727316510000|2024-09-26 02:08:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316550000|2024-09-26 02:09:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316700000|2024-09-26 02:11:40|52.71|52.41|52.71|52.41|52.72|52.42|52.7|52.4|4
1727316720000|2024-09-26 02:12:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727316730000|2024-09-26 02:12:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316760000|2024-09-26 02:12:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316770000|2024-09-26 02:12:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316810000|2024-09-26 02:13:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727316820000|2024-09-26 02:13:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316830000|2024-09-26 02:13:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316850000|2024-09-26 02:14:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316860000|2024-09-26 02:14:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316870000|2024-09-26 02:14:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727316880000|2024-09-26 02:14:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316900000|2024-09-26 02:15:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316920000|2024-09-26 02:15:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316960000|2024-09-26 02:16:00|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|3
1727316980000|2024-09-26 02:16:20|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727316990000|2024-09-26 02:16:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727317000000|2024-09-26 02:16:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727317010000|2024-09-26 02:16:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727317020000|2024-09-26 02:17:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727317030000|2024-09-26 02:17:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317060000|2024-09-26 02:17:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727317070000|2024-09-26 02:17:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317080000|2024-09-26 02:18:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727317110000|2024-09-26 02:18:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317120000|2024-09-26 02:18:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727317130000|2024-09-26 02:18:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317200000|2024-09-26 02:20:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727317230000|2024-09-26 02:20:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727317240000|2024-09-26 02:20:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727317300000|2024-09-26 02:21:40|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|2
1727317310000|2024-09-26 02:21:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727317360000|2024-09-26 02:22:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727317380000|2024-09-26 02:23:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727317390000|2024-09-26 02:23:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727317400000|2024-09-26 02:23:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317440000|2024-09-26 02:24:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727317500000|2024-09-26 02:25:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317960000|2024-09-26 02:32:40|52.85|52.55|52.9|52.6|52.9|52.6|52.85|52.55|2
1727317970000|2024-09-26 02:32:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727317980000|2024-09-26 02:33:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727317990000|2024-09-26 02:33:10|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|4
1727318000000|2024-09-26 02:33:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318010000|2024-09-26 02:33:30|52.9|52.6|52.91|52.61|52.92|52.62|52.9|52.6|4
1727318020000|2024-09-26 02:33:40|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|3
1727318030000|2024-09-26 02:33:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318040000|2024-09-26 02:34:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318050000|2024-09-26 02:34:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|4
1727318060000|2024-09-26 02:34:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|4
1727318070000|2024-09-26 02:34:30|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|6
1727318080000|2024-09-26 02:34:40|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|3
1727318090000|2024-09-26 02:34:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318100000|2024-09-26 02:35:00|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727318110000|2024-09-26 02:35:10|52.92|52.62|52.95|52.65|52.96|52.66|52.92|52.62|5
1727318120000|2024-09-26 02:35:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727318140000|2024-09-26 02:35:40|52.98|52.68|52.99|52.69|53|52.7|52.98|52.68|3
1727318150000|2024-09-26 02:35:50|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|5
1727318160000|2024-09-26 02:36:00|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727318170000|2024-09-26 02:36:10|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|4
1727318180000|2024-09-26 02:36:20|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1727318190000|2024-09-26 02:36:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318200000|2024-09-26 02:36:40|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|2
1727318210000|2024-09-26 02:36:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727318220000|2024-09-26 02:37:00|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727318230000|2024-09-26 02:37:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727318240000|2024-09-26 02:37:20|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|2
1727318270000|2024-09-26 02:37:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318280000|2024-09-26 02:38:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727318290000|2024-09-26 02:38:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318310000|2024-09-26 02:38:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318320000|2024-09-26 02:38:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727318360000|2024-09-26 02:39:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318370000|2024-09-26 02:39:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727318400000|2024-09-26 02:40:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318410000|2024-09-26 02:40:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318430000|2024-09-26 02:40:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318450000|2024-09-26 02:40:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318510000|2024-09-26 02:41:50|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|3
1727318520000|2024-09-26 02:42:00|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727318540000|2024-09-26 02:42:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318570000|2024-09-26 02:42:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727318640000|2024-09-26 02:44:00|52.99|52.69|53.03|52.73|53.03|52.73|52.99|52.69|3
1727318650000|2024-09-26 02:44:10|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|4
1727318660000|2024-09-26 02:44:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318670000|2024-09-26 02:44:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318680000|2024-09-26 02:44:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318700000|2024-09-26 02:45:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727318730000|2024-09-26 02:45:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727318740000|2024-09-26 02:45:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727318750000|2024-09-26 02:45:50|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|2
1727318760000|2024-09-26 02:46:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727318770000|2024-09-26 02:46:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318780000|2024-09-26 02:46:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727318790000|2024-09-26 02:46:30|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|3
1727318800000|2024-09-26 02:46:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727318810000|2024-09-26 02:46:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318820000|2024-09-26 02:47:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318850000|2024-09-26 02:47:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727318860000|2024-09-26 02:47:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318870000|2024-09-26 02:47:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318880000|2024-09-26 02:48:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318890000|2024-09-26 02:48:10|53.03|52.73|53.04|52.74|53.04|52.74|53.02|52.72|3
1727318900000|2024-09-26 02:48:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318910000|2024-09-26 02:48:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727318930000|2024-09-26 02:48:50|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|2
1727318960000|2024-09-26 02:49:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727318970000|2024-09-26 02:49:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727319000000|2024-09-26 02:50:00|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727319010000|2024-09-26 02:50:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727319030000|2024-09-26 02:50:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727319040000|2024-09-26 02:50:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727319050000|2024-09-26 02:50:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727319060000|2024-09-26 02:51:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727319100000|2024-09-26 02:51:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727319140000|2024-09-26 02:52:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727319170000|2024-09-26 02:52:50|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727319230000|2024-09-26 02:53:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727319240000|2024-09-26 02:54:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727319250000|2024-09-26 02:54:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727319260000|2024-09-26 02:54:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727319270000|2024-09-26 02:54:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319290000|2024-09-26 02:54:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319320000|2024-09-26 02:55:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319330000|2024-09-26 02:55:30|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1727319340000|2024-09-26 02:55:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319370000|2024-09-26 02:56:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319730000|2024-09-26 03:02:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319740000|2024-09-26 03:02:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319780000|2024-09-26 03:03:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727319790000|2024-09-26 03:03:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319890000|2024-09-26 03:04:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319900000|2024-09-26 03:05:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319930000|2024-09-26 03:05:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319940000|2024-09-26 03:05:40|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727319950000|2024-09-26 03:05:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319970000|2024-09-26 03:06:10|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|3
1727319980000|2024-09-26 03:06:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727320000000|2024-09-26 03:06:40|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727320030000|2024-09-26 03:07:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727320090000|2024-09-26 03:08:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320100000|2024-09-26 03:08:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320190000|2024-09-26 03:09:50|53.15|52.85|53.18|52.88|53.18|52.88|53.15|52.85|8
1727320200000|2024-09-26 03:10:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727320210000|2024-09-26 03:10:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727320220000|2024-09-26 03:10:20|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1727320260000|2024-09-26 03:11:00|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727320290000|2024-09-26 03:11:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727320300000|2024-09-26 03:11:40|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727320310000|2024-09-26 03:11:50|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320350000|2024-09-26 03:12:30|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727320490000|2024-09-26 03:14:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727320550000|2024-09-26 03:15:50|53.19|52.89|53.22|52.92|53.22|52.92|53.19|52.89|4
1727320560000|2024-09-26 03:16:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320580000|2024-09-26 03:16:20|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320590000|2024-09-26 03:16:30|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727320620000|2024-09-26 03:17:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320640000|2024-09-26 03:17:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727320650000|2024-09-26 03:17:30|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727320660000|2024-09-26 03:17:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320690000|2024-09-26 03:18:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320700000|2024-09-26 03:18:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320740000|2024-09-26 03:19:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320750000|2024-09-26 03:19:10|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727320770000|2024-09-26 03:19:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727320800000|2024-09-26 03:20:00|53.16|52.86|53.16|52.86|53.17|52.87|53.15|52.85|4
1727320810000|2024-09-26 03:20:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727320820000|2024-09-26 03:20:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320830000|2024-09-26 03:20:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320890000|2024-09-26 03:21:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320910000|2024-09-26 03:21:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320920000|2024-09-26 03:22:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727320930000|2024-09-26 03:22:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727321050000|2024-09-26 03:24:10|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|2
1727321060000|2024-09-26 03:24:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727321070000|2024-09-26 03:24:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321080000|2024-09-26 03:24:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727321110000|2024-09-26 03:25:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727321120000|2024-09-26 03:25:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727321130000|2024-09-26 03:25:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727321160000|2024-09-26 03:26:00|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|2
1727321170000|2024-09-26 03:26:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321190000|2024-09-26 03:26:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321240000|2024-09-26 03:27:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321330000|2024-09-26 03:28:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727321350000|2024-09-26 03:29:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727321540000|2024-09-26 03:32:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321550000|2024-09-26 03:32:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321580000|2024-09-26 03:33:00|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|5
1727321590000|2024-09-26 03:33:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321600000|2024-09-26 03:33:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|7
1727321610000|2024-09-26 03:33:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321620000|2024-09-26 03:33:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321630000|2024-09-26 03:33:50|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727321670000|2024-09-26 03:34:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321700000|2024-09-26 03:35:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|9
1727321710000|2024-09-26 03:35:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727321720000|2024-09-26 03:35:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727321730000|2024-09-26 03:35:30|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|6
1727321740000|2024-09-26 03:35:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321750000|2024-09-26 03:35:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727321830000|2024-09-26 03:37:10|53.1|52.8|53.12|52.82|53.13|52.83|53.1|52.8|5
1727321840000|2024-09-26 03:37:20|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|6
1727321850000|2024-09-26 03:37:30|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727321870000|2024-09-26 03:37:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727321880000|2024-09-26 03:38:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727321970000|2024-09-26 03:39:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727321990000|2024-09-26 03:39:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727322010000|2024-09-26 03:40:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727322020000|2024-09-26 03:40:20|53.15|52.85|53.19|52.89|53.19|52.89|53.15|52.85|6
1727322030000|2024-09-26 03:40:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322040000|2024-09-26 03:40:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322050000|2024-09-26 03:40:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322060000|2024-09-26 03:41:00|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|4
1727322070000|2024-09-26 03:41:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727322080000|2024-09-26 03:41:20|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1727322090000|2024-09-26 03:41:30|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1727322130000|2024-09-26 03:42:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322150000|2024-09-26 03:42:30|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727322160000|2024-09-26 03:42:40|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727322180000|2024-09-26 03:43:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322190000|2024-09-26 03:43:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322210000|2024-09-26 03:43:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322240000|2024-09-26 03:44:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322270000|2024-09-26 03:44:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727322290000|2024-09-26 03:44:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727322310000|2024-09-26 03:45:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322330000|2024-09-26 03:45:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727322360000|2024-09-26 03:46:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322390000|2024-09-26 03:46:30|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727322480000|2024-09-26 03:48:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322500000|2024-09-26 03:48:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322510000|2024-09-26 03:48:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322520000|2024-09-26 03:48:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727322550000|2024-09-26 03:49:10|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727322560000|2024-09-26 03:49:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727322680000|2024-09-26 03:51:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727322690000|2024-09-26 03:51:30|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727322700000|2024-09-26 03:51:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727322740000|2024-09-26 03:52:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727322770000|2024-09-26 03:52:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727322790000|2024-09-26 03:53:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727322800000|2024-09-26 03:53:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727322840000|2024-09-26 03:54:00|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|2
1727322880000|2024-09-26 03:54:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322900000|2024-09-26 03:55:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322970000|2024-09-26 03:56:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727322980000|2024-09-26 03:56:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727323020000|2024-09-26 03:57:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323030000|2024-09-26 03:57:10|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727323120000|2024-09-26 03:58:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323140000|2024-09-26 03:59:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323150000|2024-09-26 03:59:10|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323170000|2024-09-26 03:59:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323180000|2024-09-26 03:59:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323200000|2024-09-26 04:00:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727323230000|2024-09-26 04:00:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727323320000|2024-09-26 04:02:00|53.28|52.98|53.3|53|53.3|53|53.28|52.98|8
1727323330000|2024-09-26 04:02:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727323360000|2024-09-26 04:02:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|6
1727323370000|2024-09-26 04:02:50|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|7
1727323380000|2024-09-26 04:03:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323390000|2024-09-26 04:03:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727323400000|2024-09-26 04:03:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727323410000|2024-09-26 04:03:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323420000|2024-09-26 04:03:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323440000|2024-09-26 04:04:00|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323450000|2024-09-26 04:04:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727323470000|2024-09-26 04:04:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|4
1727323480000|2024-09-26 04:04:40|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|4
1727323500000|2024-09-26 04:05:00|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727323510000|2024-09-26 04:05:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323520000|2024-09-26 04:05:20|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727323530000|2024-09-26 04:05:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323590000|2024-09-26 04:06:30|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727323620000|2024-09-26 04:07:00|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|2
1727323840000|2024-09-26 04:10:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323850000|2024-09-26 04:10:50|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323860000|2024-09-26 04:11:00|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727323870000|2024-09-26 04:11:10|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|7
1727323890000|2024-09-26 04:11:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727323910000|2024-09-26 04:11:50|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323920000|2024-09-26 04:12:00|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|3
1727323930000|2024-09-26 04:12:10|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727323940000|2024-09-26 04:12:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323950000|2024-09-26 04:12:30|53.23|52.93|53.2|52.9|53.23|52.93|53.2|52.9|4
1727323960000|2024-09-26 04:12:40|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727323980000|2024-09-26 04:13:00|53.21|52.91|53.22|52.92|53.22|52.92|53.2|52.9|6
1727323990000|2024-09-26 04:13:10|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727324020000|2024-09-26 04:13:40|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727324040000|2024-09-26 04:14:00|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727324070000|2024-09-26 04:14:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727324090000|2024-09-26 04:14:50|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727324130000|2024-09-26 04:15:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727324150000|2024-09-26 04:15:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324160000|2024-09-26 04:16:00|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324180000|2024-09-26 04:16:20|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727324230000|2024-09-26 04:17:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727324260000|2024-09-26 04:17:40|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727324280000|2024-09-26 04:18:00|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727324290000|2024-09-26 04:18:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727324340000|2024-09-26 04:19:00|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|3
1727324350000|2024-09-26 04:19:10|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727324360000|2024-09-26 04:19:20|53.16|52.86|53.15|52.85|53.16|52.86|53.14|52.84|4
1727324370000|2024-09-26 04:19:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727324380000|2024-09-26 04:19:40|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727324430000|2024-09-26 04:20:30|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324880000|2024-09-26 04:28:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727325000000|2024-09-26 04:30:00|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727325050000|2024-09-26 04:30:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727325060000|2024-09-26 04:31:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727325070000|2024-09-26 04:31:10|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727325120000|2024-09-26 04:32:00|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1727325200000|2024-09-26 04:33:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325210000|2024-09-26 04:33:30|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|2
1727325220000|2024-09-26 04:33:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727325260000|2024-09-26 04:34:20|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727325270000|2024-09-26 04:34:30|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727325310000|2024-09-26 04:35:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325350000|2024-09-26 04:35:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727325410000|2024-09-26 04:36:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727325430000|2024-09-26 04:37:10|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727325480000|2024-09-26 04:38:00|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|3
1727325490000|2024-09-26 04:38:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727325500000|2024-09-26 04:38:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325520000|2024-09-26 04:38:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727325540000|2024-09-26 04:39:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325560000|2024-09-26 04:39:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727325570000|2024-09-26 04:39:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727325580000|2024-09-26 04:39:40|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|2
1727325610000|2024-09-26 04:40:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727325620000|2024-09-26 04:40:20|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727325640000|2024-09-26 04:40:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727325650000|2024-09-26 04:40:50|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1727325680000|2024-09-26 04:41:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727325730000|2024-09-26 04:42:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727325770000|2024-09-26 04:42:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727325780000|2024-09-26 04:43:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325790000|2024-09-26 04:43:10|53.1|52.8|53.09|52.79|53.11|52.81|53.09|52.79|3
1727325810000|2024-09-26 04:43:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727325820000|2024-09-26 04:43:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727325860000|2024-09-26 04:44:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325900000|2024-09-26 04:45:00|53.1|52.8|53.12|52.82|53.12|52.82|53.1|52.8|5
1727325910000|2024-09-26 04:45:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325960000|2024-09-26 04:46:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727325970000|2024-09-26 04:46:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727326000000|2024-09-26 04:46:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727326010000|2024-09-26 04:46:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727326020000|2024-09-26 04:47:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727326030000|2024-09-26 04:47:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727326040000|2024-09-26 04:47:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|6
1727326100000|2024-09-26 04:48:20|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727326140000|2024-09-26 04:49:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326180000|2024-09-26 04:49:40|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|3
1727326200000|2024-09-26 04:50:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727326210000|2024-09-26 04:50:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326230000|2024-09-26 04:50:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727326270000|2024-09-26 04:51:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727326290000|2024-09-26 04:51:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727326310000|2024-09-26 04:51:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727326340000|2024-09-26 04:52:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727326350000|2024-09-26 04:52:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727326360000|2024-09-26 04:52:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326370000|2024-09-26 04:52:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326380000|2024-09-26 04:53:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727326390000|2024-09-26 04:53:10|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727326400000|2024-09-26 04:53:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727326410000|2024-09-26 04:53:30|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727326420000|2024-09-26 04:53:40|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326430000|2024-09-26 04:53:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326440000|2024-09-26 04:54:00|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727326500000|2024-09-26 04:55:00|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727326510000|2024-09-26 04:55:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727326520000|2024-09-26 04:55:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727326530000|2024-09-26 04:55:30|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727326580000|2024-09-26 04:56:20|53.06|52.76|53.08|52.78|53.08|52.78|53.06|52.76|5
1727326590000|2024-09-26 04:56:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727326600000|2024-09-26 04:56:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727326610000|2024-09-26 04:56:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1727326620000|2024-09-26 04:57:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727326630000|2024-09-26 04:57:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727326640000|2024-09-26 04:57:20|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727326650000|2024-09-26 04:57:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326670000|2024-09-26 04:57:50|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727326700000|2024-09-26 04:58:20|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727326710000|2024-09-26 04:58:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727326720000|2024-09-26 04:58:40|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326730000|2024-09-26 04:58:50|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727326750000|2024-09-26 04:59:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326770000|2024-09-26 04:59:30|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727326780000|2024-09-26 04:59:40|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727326800000|2024-09-26 05:00:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727326830000|2024-09-26 05:00:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727326840000|2024-09-26 05:00:40|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|5
1727326850000|2024-09-26 05:00:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727326860000|2024-09-26 05:01:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1727326880000|2024-09-26 05:01:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727326890000|2024-09-26 05:01:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727326910000|2024-09-26 05:01:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727326920000|2024-09-26 05:02:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727326930000|2024-09-26 05:02:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727326950000|2024-09-26 05:02:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727326970000|2024-09-26 05:02:50|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727327000000|2024-09-26 05:03:20|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727327010000|2024-09-26 05:03:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727327020000|2024-09-26 05:03:40|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|5
1727327030000|2024-09-26 05:03:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727327050000|2024-09-26 05:04:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727327060000|2024-09-26 05:04:20|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727327080000|2024-09-26 05:04:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727327090000|2024-09-26 05:04:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727327100000|2024-09-26 05:05:00|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727327140000|2024-09-26 05:05:40|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|3
1727327150000|2024-09-26 05:05:50|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727327170000|2024-09-26 05:06:10|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727327190000|2024-09-26 05:06:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727327220000|2024-09-26 05:07:00|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727327230000|2024-09-26 05:07:10|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727327270000|2024-09-26 05:07:50|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727327280000|2024-09-26 05:08:00|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727327300000|2024-09-26 05:08:20|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727327310000|2024-09-26 05:08:30|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|5
1727327330000|2024-09-26 05:08:50|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1727327340000|2024-09-26 05:09:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727327360000|2024-09-26 05:09:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727327380000|2024-09-26 05:09:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727327390000|2024-09-26 05:09:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727327410000|2024-09-26 05:10:10|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727327430000|2024-09-26 05:10:30|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|8
1727327440000|2024-09-26 05:10:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727327450000|2024-09-26 05:10:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727327460000|2024-09-26 05:11:00|53.3|53|53.31|53.01|53.31|53.01|53.3|53|4
1727327470000|2024-09-26 05:11:10|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727327580000|2024-09-26 05:13:00|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727327600000|2024-09-26 05:13:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727327610000|2024-09-26 05:13:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727327640000|2024-09-26 05:14:00|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727327700000|2024-09-26 05:15:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727327730000|2024-09-26 05:15:30|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327740000|2024-09-26 05:15:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327750000|2024-09-26 05:15:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327760000|2024-09-26 05:16:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327770000|2024-09-26 05:16:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727327790000|2024-09-26 05:16:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727327810000|2024-09-26 05:16:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|8
1727327820000|2024-09-26 05:17:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727327850000|2024-09-26 05:17:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327880000|2024-09-26 05:18:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727327890000|2024-09-26 05:18:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327900000|2024-09-26 05:18:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727327920000|2024-09-26 05:18:40|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1727327930000|2024-09-26 05:18:50|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|2
1727327940000|2024-09-26 05:19:00|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1727327950000|2024-09-26 05:19:10|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1727327960000|2024-09-26 05:19:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727327970000|2024-09-26 05:19:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727327980000|2024-09-26 05:19:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727327990000|2024-09-26 05:19:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727328000000|2024-09-26 05:20:00|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727328010000|2024-09-26 05:20:10|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1727328020000|2024-09-26 05:20:20|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727328030000|2024-09-26 05:20:30|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|4
1727328040000|2024-09-26 05:20:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|2
1727328050000|2024-09-26 05:20:50|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727328060000|2024-09-26 05:21:00|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|3
1727328070000|2024-09-26 05:21:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727328100000|2024-09-26 05:21:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727328140000|2024-09-26 05:22:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727328150000|2024-09-26 05:22:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727328160000|2024-09-26 05:22:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727328170000|2024-09-26 05:22:50|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|2
1727328180000|2024-09-26 05:23:00|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727328200000|2024-09-26 05:23:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727328210000|2024-09-26 05:23:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727328220000|2024-09-26 05:23:40|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727328250000|2024-09-26 05:24:10|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727328260000|2024-09-26 05:24:20|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727328270000|2024-09-26 05:24:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727328290000|2024-09-26 05:24:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727328300000|2024-09-26 05:25:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727328310000|2024-09-26 05:25:10|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727328330000|2024-09-26 05:25:30|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727328340000|2024-09-26 05:25:40|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727328370000|2024-09-26 05:26:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727328380000|2024-09-26 05:26:20|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|7
1727328390000|2024-09-26 05:26:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|4
1727328400000|2024-09-26 05:26:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727328420000|2024-09-26 05:27:00|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|5
1727328430000|2024-09-26 05:27:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727328440000|2024-09-26 05:27:20|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|5
1727328450000|2024-09-26 05:27:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727328460000|2024-09-26 05:27:40|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328500000|2024-09-26 05:28:20|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328510000|2024-09-26 05:28:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328520000|2024-09-26 05:28:40|53.42|53.12|53.46|53.16|53.46|53.16|53.42|53.12|3
1727328530000|2024-09-26 05:28:50|53.47|53.17|53.48|53.18|53.49|53.19|53.46|53.16|5
1727328570000|2024-09-26 05:29:30|53.49|53.19|53.5|53.2|53.51|53.21|53.49|53.19|5
1727328620000|2024-09-26 05:30:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727328660000|2024-09-26 05:31:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727328670000|2024-09-26 05:31:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|6
1727328700000|2024-09-26 05:31:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727328710000|2024-09-26 05:31:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328720000|2024-09-26 05:32:00|53.52|53.22|53.53|53.23|53.54|53.24|53.52|53.22|3
1727328730000|2024-09-26 05:32:10|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|3
1727328740000|2024-09-26 05:32:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328770000|2024-09-26 05:32:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727328780000|2024-09-26 05:33:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727328790000|2024-09-26 05:33:10|53.51|53.21|53.52|53.22|53.52|53.22|53.5|53.2|5
1727328800000|2024-09-26 05:33:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727328810000|2024-09-26 05:33:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727328850000|2024-09-26 05:34:10|53.51|53.21|53.5|53.2|53.51|53.21|53.49|53.19|3
1727328860000|2024-09-26 05:34:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328880000|2024-09-26 05:34:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727328890000|2024-09-26 05:34:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727328910000|2024-09-26 05:35:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727328920000|2024-09-26 05:35:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727328960000|2024-09-26 05:36:00|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|4
1727328970000|2024-09-26 05:36:10|53.49|53.19|53.51|53.21|53.52|53.22|53.49|53.19|5
1727328980000|2024-09-26 05:36:20|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|3
1727329010000|2024-09-26 05:36:50|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1727329020000|2024-09-26 05:37:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329030000|2024-09-26 05:37:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727329040000|2024-09-26 05:37:20|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|6
1727329050000|2024-09-26 05:37:30|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727329060000|2024-09-26 05:37:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329080000|2024-09-26 05:38:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727329090000|2024-09-26 05:38:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727329100000|2024-09-26 05:38:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727329140000|2024-09-26 05:39:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329180000|2024-09-26 05:39:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727329190000|2024-09-26 05:39:50|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1727329210000|2024-09-26 05:40:10|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|4
1727329230000|2024-09-26 05:40:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727329240000|2024-09-26 05:40:40|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727329250000|2024-09-26 05:40:50|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|2
1727329280000|2024-09-26 05:41:20|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727329290000|2024-09-26 05:41:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329310000|2024-09-26 05:41:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727329330000|2024-09-26 05:42:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329400000|2024-09-26 05:43:20|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727329430000|2024-09-26 05:43:50|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727329450000|2024-09-26 05:44:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727329480000|2024-09-26 05:44:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329500000|2024-09-26 05:45:00|53.53|53.23|53.59|53.29|53.61|53.31|53.53|53.23|4
1727329510000|2024-09-26 05:45:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727329550000|2024-09-26 05:45:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727329580000|2024-09-26 05:46:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727329590000|2024-09-26 05:46:30|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1727329600000|2024-09-26 05:46:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|9
1727329610000|2024-09-26 05:46:50|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727329620000|2024-09-26 05:47:00|53.63|53.33|53.56|53.26|53.63|53.33|53.56|53.26|7
1727329640000|2024-09-26 05:47:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727329750000|2024-09-26 05:49:10|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727329780000|2024-09-26 05:49:40|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727329790000|2024-09-26 05:49:50|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727329850000|2024-09-26 05:50:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727329860000|2024-09-26 05:51:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727329880000|2024-09-26 05:51:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|6
1727329900000|2024-09-26 05:51:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727329920000|2024-09-26 05:52:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|6
1727329930000|2024-09-26 05:52:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727329940000|2024-09-26 05:52:20|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727330040000|2024-09-26 05:54:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727330060000|2024-09-26 05:54:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727330090000|2024-09-26 05:54:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727330170000|2024-09-26 05:56:10|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|3
1727330180000|2024-09-26 05:56:20|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727330250000|2024-09-26 05:57:30|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727330280000|2024-09-26 05:58:00|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727330400000|2024-09-26 06:00:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727330410000|2024-09-26 06:00:10|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727330420000|2024-09-26 06:00:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727330580000|2024-09-26 06:03:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727330590000|2024-09-26 06:03:10|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727330600000|2024-09-26 06:03:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727331600000|2024-09-26 06:20:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727331630000|2024-09-26 06:20:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727331650000|2024-09-26 06:20:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727331660000|2024-09-26 06:21:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727331720000|2024-09-26 06:22:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727331750000|2024-09-26 06:22:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727331890000|2024-09-26 06:24:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727331900000|2024-09-26 06:25:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727331930000|2024-09-26 06:25:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727331940000|2024-09-26 06:25:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727331960000|2024-09-26 06:26:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727332010000|2024-09-26 06:26:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727332070000|2024-09-26 06:27:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727332120000|2024-09-26 06:28:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727332140000|2024-09-26 06:29:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332160000|2024-09-26 06:29:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|4
1727332170000|2024-09-26 06:29:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332190000|2024-09-26 06:29:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|9
1727332200000|2024-09-26 06:30:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727332230000|2024-09-26 06:30:30|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|4
1727332250000|2024-09-26 06:30:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727332260000|2024-09-26 06:31:00|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727332270000|2024-09-26 06:31:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727332280000|2024-09-26 06:31:20|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|3
1727332310000|2024-09-26 06:31:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727332320000|2024-09-26 06:32:00|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|3
1727332330000|2024-09-26 06:32:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727332360000|2024-09-26 06:32:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727332370000|2024-09-26 06:32:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727332470000|2024-09-26 06:34:30|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|4
1727332520000|2024-09-26 06:35:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332530000|2024-09-26 06:35:30|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727332870000|2024-09-26 06:41:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332970000|2024-09-26 06:42:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727333000000|2024-09-26 06:43:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727333030000|2024-09-26 06:43:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727333040000|2024-09-26 06:44:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727333050000|2024-09-26 06:44:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727333060000|2024-09-26 06:44:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333100000|2024-09-26 06:45:00|53.7|53.4|53.72|53.42|53.73|53.43|53.7|53.4|3
1727333110000|2024-09-26 06:45:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727333120000|2024-09-26 06:45:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727333130000|2024-09-26 06:45:30|53.71|53.41|53.67|53.37|53.71|53.41|53.67|53.37|3
1727333150000|2024-09-26 06:45:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333160000|2024-09-26 06:46:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333170000|2024-09-26 06:46:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333180000|2024-09-26 06:46:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333300000|2024-09-26 06:48:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727333310000|2024-09-26 06:48:30|53.63|53.33|53.66|53.36|53.66|53.36|53.63|53.33|2
1727333320000|2024-09-26 06:48:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727333340000|2024-09-26 06:49:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|6
1727333350000|2024-09-26 06:49:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333370000|2024-09-26 06:49:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727333410000|2024-09-26 06:50:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727333520000|2024-09-26 06:52:00|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|4
1727333530000|2024-09-26 06:52:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727333540000|2024-09-26 06:52:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727333550000|2024-09-26 06:52:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727333560000|2024-09-26 06:52:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727333580000|2024-09-26 06:53:00|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|3
1727333590000|2024-09-26 06:53:10|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|5
1727333670000|2024-09-26 06:54:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333680000|2024-09-26 06:54:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333700000|2024-09-26 06:55:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727333710000|2024-09-26 06:55:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333720000|2024-09-26 06:55:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727333740000|2024-09-26 06:55:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727333750000|2024-09-26 06:55:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727333760000|2024-09-26 06:56:00|53.68|53.38|53.69|53.39|53.7|53.4|53.68|53.38|3
1727333770000|2024-09-26 06:56:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333780000|2024-09-26 06:56:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333790000|2024-09-26 06:56:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333810000|2024-09-26 06:56:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333820000|2024-09-26 06:57:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333830000|2024-09-26 06:57:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333930000|2024-09-26 06:58:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333980000|2024-09-26 06:59:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334000000|2024-09-26 07:00:00|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|2
1727334010000|2024-09-26 07:00:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334020000|2024-09-26 07:00:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334060000|2024-09-26 07:01:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334070000|2024-09-26 07:01:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334090000|2024-09-26 07:01:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334100000|2024-09-26 07:01:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727334120000|2024-09-26 07:02:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334150000|2024-09-26 07:02:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727334180000|2024-09-26 07:03:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334220000|2024-09-26 07:03:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334240000|2024-09-26 07:04:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727334300000|2024-09-26 07:05:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334310000|2024-09-26 07:05:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727334370000|2024-09-26 07:06:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334380000|2024-09-26 07:06:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727334390000|2024-09-26 07:06:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334400000|2024-09-26 07:06:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334440000|2024-09-26 07:07:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334450000|2024-09-26 07:07:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334500000|2024-09-26 07:08:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334520000|2024-09-26 07:08:40|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727334570000|2024-09-26 07:09:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727334630000|2024-09-26 07:10:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727334640000|2024-09-26 07:10:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727334660000|2024-09-26 07:11:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334720000|2024-09-26 07:12:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334890000|2024-09-26 07:14:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334900000|2024-09-26 07:15:00|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727334910000|2024-09-26 07:15:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334920000|2024-09-26 07:15:20|53.66|53.36|53.63|53.33|53.66|53.36|53.62|53.32|3
1727334950000|2024-09-26 07:15:50|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727334960000|2024-09-26 07:16:00|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727334970000|2024-09-26 07:16:10|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727334980000|2024-09-26 07:16:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727335000000|2024-09-26 07:16:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727335010000|2024-09-26 07:16:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727335020000|2024-09-26 07:17:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727335030000|2024-09-26 07:17:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727335040000|2024-09-26 07:17:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727335190000|2024-09-26 07:19:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335200000|2024-09-26 07:20:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727335220000|2024-09-26 07:20:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335270000|2024-09-26 07:21:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727335280000|2024-09-26 07:21:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335290000|2024-09-26 07:21:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335310000|2024-09-26 07:21:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727335330000|2024-09-26 07:22:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335350000|2024-09-26 07:22:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727335360000|2024-09-26 07:22:40|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727335390000|2024-09-26 07:23:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335510000|2024-09-26 07:25:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335560000|2024-09-26 07:26:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727335570000|2024-09-26 07:26:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335580000|2024-09-26 07:26:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727335590000|2024-09-26 07:26:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1727335600000|2024-09-26 07:26:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727335620000|2024-09-26 07:27:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727335630000|2024-09-26 07:27:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727335640000|2024-09-26 07:27:20|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|2
1727335780000|2024-09-26 07:29:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335800000|2024-09-26 07:30:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335820000|2024-09-26 07:30:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335830000|2024-09-26 07:30:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335850000|2024-09-26 07:30:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727335860000|2024-09-26 07:31:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335880000|2024-09-26 07:31:20|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727336270000|2024-09-26 07:37:50|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727336280000|2024-09-26 07:38:00|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727336320000|2024-09-26 07:38:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336350000|2024-09-26 07:39:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336360000|2024-09-26 07:39:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727336370000|2024-09-26 07:39:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336380000|2024-09-26 07:39:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727336430000|2024-09-26 07:40:30|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727336450000|2024-09-26 07:40:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727336460000|2024-09-26 07:41:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336490000|2024-09-26 07:41:30|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727336510000|2024-09-26 07:41:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727336520000|2024-09-26 07:42:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336530000|2024-09-26 07:42:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336580000|2024-09-26 07:43:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727336590000|2024-09-26 07:43:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727336620000|2024-09-26 07:43:40|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727336740000|2024-09-26 07:45:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727336760000|2024-09-26 07:46:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727336820000|2024-09-26 07:47:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727336850000|2024-09-26 07:47:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727336910000|2024-09-26 07:48:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727336920000|2024-09-26 07:48:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727336980000|2024-09-26 07:49:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727336990000|2024-09-26 07:49:50|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727337000000|2024-09-26 07:50:00|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727337050000|2024-09-26 07:50:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727337070000|2024-09-26 07:51:10|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|3
1727337090000|2024-09-26 07:51:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727337110000|2024-09-26 07:51:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337170000|2024-09-26 07:52:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337180000|2024-09-26 07:53:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337210000|2024-09-26 07:53:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337230000|2024-09-26 07:53:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727337250000|2024-09-26 07:54:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337260000|2024-09-26 07:54:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727337270000|2024-09-26 07:54:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337310000|2024-09-26 07:55:10|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|4
1727337320000|2024-09-26 07:55:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727337330000|2024-09-26 07:55:30|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|7
1727337340000|2024-09-26 07:55:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727337350000|2024-09-26 07:55:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727337360000|2024-09-26 07:56:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|8
1727337400000|2024-09-26 07:56:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337420000|2024-09-26 07:57:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337430000|2024-09-26 07:57:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337450000|2024-09-26 07:57:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337500000|2024-09-26 07:58:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337510000|2024-09-26 07:58:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727337550000|2024-09-26 07:59:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337580000|2024-09-26 07:59:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337600000|2024-09-26 08:00:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337620000|2024-09-26 08:00:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337650000|2024-09-26 08:00:50|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727337660000|2024-09-26 08:01:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337670000|2024-09-26 08:01:10|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337680000|2024-09-26 08:01:20|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|7
1727337710000|2024-09-26 08:01:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337720000|2024-09-26 08:02:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337740000|2024-09-26 08:02:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337760000|2024-09-26 08:02:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337800000|2024-09-26 08:03:20|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727337810000|2024-09-26 08:03:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727337820000|2024-09-26 08:03:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727337830000|2024-09-26 08:03:50|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727337840000|2024-09-26 08:04:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337850000|2024-09-26 08:04:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|7
1727337860000|2024-09-26 08:04:20|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|5
1727337870000|2024-09-26 08:04:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337900000|2024-09-26 08:05:00|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|6
1727337930000|2024-09-26 08:05:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337940000|2024-09-26 08:05:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337950000|2024-09-26 08:05:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337960000|2024-09-26 08:06:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338040000|2024-09-26 08:07:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338050000|2024-09-26 08:07:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338060000|2024-09-26 08:07:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338080000|2024-09-26 08:08:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338090000|2024-09-26 08:08:10|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727338100000|2024-09-26 08:08:20|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727338120000|2024-09-26 08:08:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338140000|2024-09-26 08:09:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727338160000|2024-09-26 08:09:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338170000|2024-09-26 08:09:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727338180000|2024-09-26 08:09:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727338200000|2024-09-26 08:10:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1727338220000|2024-09-26 08:10:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727338240000|2024-09-26 08:10:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727338260000|2024-09-26 08:11:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338280000|2024-09-26 08:11:20|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727338300000|2024-09-26 08:11:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338310000|2024-09-26 08:11:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338330000|2024-09-26 08:12:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727338350000|2024-09-26 08:12:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338370000|2024-09-26 08:12:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727338380000|2024-09-26 08:13:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727338390000|2024-09-26 08:13:10|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|6
1727338400000|2024-09-26 08:13:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727338410000|2024-09-26 08:13:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338450000|2024-09-26 08:14:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1727338460000|2024-09-26 08:14:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727338470000|2024-09-26 08:14:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|7
1727338480000|2024-09-26 08:14:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|7
1727338490000|2024-09-26 08:14:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727338500000|2024-09-26 08:15:00|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|3
1727338510000|2024-09-26 08:15:10|53.71|53.41|53.68|53.38|53.71|53.41|53.67|53.37|6
1727338540000|2024-09-26 08:15:40|53.69|53.39|53.7|53.4|53.71|53.41|53.68|53.38|8
1727338550000|2024-09-26 08:15:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727338570000|2024-09-26 08:16:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338580000|2024-09-26 08:16:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727338590000|2024-09-26 08:16:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727338600000|2024-09-26 08:16:40|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727338610000|2024-09-26 08:16:50|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|2
1727338620000|2024-09-26 08:17:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727338630000|2024-09-26 08:17:10|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|7
1727338640000|2024-09-26 08:17:20|53.73|53.43|53.76|53.46|53.76|53.46|53.73|53.43|6
1727338650000|2024-09-26 08:17:30|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|5
1727338660000|2024-09-26 08:17:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338680000|2024-09-26 08:18:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|6
1727338690000|2024-09-26 08:18:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727338700000|2024-09-26 08:18:20|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|6
1727338720000|2024-09-26 08:18:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727338730000|2024-09-26 08:18:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727338750000|2024-09-26 08:19:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727338790000|2024-09-26 08:19:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727338800000|2024-09-26 08:20:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727338830000|2024-09-26 08:20:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727338840000|2024-09-26 08:20:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727338850000|2024-09-26 08:20:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727338860000|2024-09-26 08:21:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727338870000|2024-09-26 08:21:10|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|6
1727338880000|2024-09-26 08:21:20|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|2
1727338890000|2024-09-26 08:21:30|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1727338900000|2024-09-26 08:21:40|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|13
1727338910000|2024-09-26 08:21:50|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|8
1727338920000|2024-09-26 08:22:00|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727338930000|2024-09-26 08:22:10|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|11
1727338960000|2024-09-26 08:22:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727338970000|2024-09-26 08:22:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727338980000|2024-09-26 08:23:00|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|2
1727338990000|2024-09-26 08:23:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339010000|2024-09-26 08:23:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727339030000|2024-09-26 08:23:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1727339070000|2024-09-26 08:24:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339080000|2024-09-26 08:24:40|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|7
1727339090000|2024-09-26 08:24:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727339100000|2024-09-26 08:25:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339110000|2024-09-26 08:25:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727339120000|2024-09-26 08:25:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|8
1727339130000|2024-09-26 08:25:30|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|6
1727339140000|2024-09-26 08:25:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|10
1727339150000|2024-09-26 08:25:50|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339180000|2024-09-26 08:26:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727339190000|2024-09-26 08:26:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727339200000|2024-09-26 08:26:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727339210000|2024-09-26 08:26:50|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|4
1727339230000|2024-09-26 08:27:10|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|11
1727339240000|2024-09-26 08:27:20|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|5
1727339280000|2024-09-26 08:28:00|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727339290000|2024-09-26 08:28:10|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339300000|2024-09-26 08:28:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727339340000|2024-09-26 08:29:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727339410000|2024-09-26 08:30:10|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|4
1727339420000|2024-09-26 08:30:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727339430000|2024-09-26 08:30:30|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339440000|2024-09-26 08:30:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727339470000|2024-09-26 08:31:10|53.64|53.34|53.65|53.35|53.66|53.36|53.63|53.33|5
1727339490000|2024-09-26 08:31:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727339500000|2024-09-26 08:31:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727339510000|2024-09-26 08:31:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727339520000|2024-09-26 08:32:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339540000|2024-09-26 08:32:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727339550000|2024-09-26 08:32:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339570000|2024-09-26 08:32:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727339580000|2024-09-26 08:33:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339590000|2024-09-26 08:33:10|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|3
1727339600000|2024-09-26 08:33:20|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|5
1727339610000|2024-09-26 08:33:30|53.69|53.39|53.69|53.39|53.71|53.41|53.69|53.39|8
1727339630000|2024-09-26 08:33:50|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727339650000|2024-09-26 08:34:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727339660000|2024-09-26 08:34:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727339670000|2024-09-26 08:34:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727339680000|2024-09-26 08:34:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1727339690000|2024-09-26 08:34:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|12
1727339700000|2024-09-26 08:35:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727339710000|2024-09-26 08:35:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727339720000|2024-09-26 08:35:20|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|4
1727339730000|2024-09-26 08:35:30|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|5
1727339740000|2024-09-26 08:35:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727339760000|2024-09-26 08:36:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727339810000|2024-09-26 08:36:50|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727339820000|2024-09-26 08:37:00|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|7
1727339830000|2024-09-26 08:37:10|53.74|53.44|53.76|53.46|53.76|53.46|53.72|53.42|5
1727339840000|2024-09-26 08:37:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727339910000|2024-09-26 08:38:30|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727339920000|2024-09-26 08:38:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727339930000|2024-09-26 08:38:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727339940000|2024-09-26 08:39:00|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|3
1727340000000|2024-09-26 08:40:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340010000|2024-09-26 08:40:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|6
1727340020000|2024-09-26 08:40:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340040000|2024-09-26 08:40:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340050000|2024-09-26 08:40:50|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727340070000|2024-09-26 08:41:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340080000|2024-09-26 08:41:20|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|3
1727340090000|2024-09-26 08:41:30|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727340110000|2024-09-26 08:41:50|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|7
1727340120000|2024-09-26 08:42:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727340130000|2024-09-26 08:42:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340160000|2024-09-26 08:42:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340170000|2024-09-26 08:42:50|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727340180000|2024-09-26 08:43:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340190000|2024-09-26 08:43:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340210000|2024-09-26 08:43:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727340230000|2024-09-26 08:43:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727340240000|2024-09-26 08:44:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340290000|2024-09-26 08:44:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340300000|2024-09-26 08:45:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|10
1727340310000|2024-09-26 08:45:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727340320000|2024-09-26 08:45:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727340350000|2024-09-26 08:45:50|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|2
1727340360000|2024-09-26 08:46:00|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|2
1727340370000|2024-09-26 08:46:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727340380000|2024-09-26 08:46:20|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|8
1727340390000|2024-09-26 08:46:30|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|5
1727340410000|2024-09-26 08:46:50|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|5
1727340420000|2024-09-26 08:47:00|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|4
1727340430000|2024-09-26 08:47:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727340440000|2024-09-26 08:47:20|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|4
1727340450000|2024-09-26 08:47:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340460000|2024-09-26 08:47:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727340470000|2024-09-26 08:47:50|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727340480000|2024-09-26 08:48:00|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|5
1727340490000|2024-09-26 08:48:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340500000|2024-09-26 08:48:20|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727340510000|2024-09-26 08:48:30|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727340520000|2024-09-26 08:48:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340530000|2024-09-26 08:48:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727340580000|2024-09-26 08:49:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340590000|2024-09-26 08:49:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1727340600000|2024-09-26 08:50:00|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|6
1727340650000|2024-09-26 08:50:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340660000|2024-09-26 08:51:00|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340670000|2024-09-26 08:51:10|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340680000|2024-09-26 08:51:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340690000|2024-09-26 08:51:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340700000|2024-09-26 08:51:40|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340710000|2024-09-26 08:51:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727340720000|2024-09-26 08:52:00|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727340730000|2024-09-26 08:52:10|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|7
1727340740000|2024-09-26 08:52:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340750000|2024-09-26 08:52:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727340760000|2024-09-26 08:52:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727340800000|2024-09-26 08:53:20|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|4
1727340810000|2024-09-26 08:53:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340840000|2024-09-26 08:54:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340850000|2024-09-26 08:54:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727340860000|2024-09-26 08:54:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|11
1727340870000|2024-09-26 08:54:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727340880000|2024-09-26 08:54:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727340890000|2024-09-26 08:54:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727340900000|2024-09-26 08:55:00|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727340910000|2024-09-26 08:55:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340930000|2024-09-26 08:55:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727340960000|2024-09-26 08:56:00|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1727340970000|2024-09-26 08:56:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727341060000|2024-09-26 08:57:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727341070000|2024-09-26 08:57:50|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|12
1727341090000|2024-09-26 08:58:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727341110000|2024-09-26 08:58:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727341120000|2024-09-26 08:58:40|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|3
1727341140000|2024-09-26 08:59:00|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341160000|2024-09-26 08:59:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727341170000|2024-09-26 08:59:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727341190000|2024-09-26 08:59:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341200000|2024-09-26 09:00:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727341210000|2024-09-26 09:00:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727341220000|2024-09-26 09:00:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727341240000|2024-09-26 09:00:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727341260000|2024-09-26 09:01:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727341270000|2024-09-26 09:01:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341280000|2024-09-26 09:01:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727341290000|2024-09-26 09:01:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727341300000|2024-09-26 09:01:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727341940000|2024-09-26 09:12:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727341950000|2024-09-26 09:12:30|53.62|53.32|53.6|53.3|53.63|53.33|53.59|53.29|4
1727341960000|2024-09-26 09:12:40|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|6
1727342000000|2024-09-26 09:13:20|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727342010000|2024-09-26 09:13:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|6
1727342050000|2024-09-26 09:14:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727342070000|2024-09-26 09:14:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727342090000|2024-09-26 09:14:50|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|5
1727342100000|2024-09-26 09:15:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|5
1727342110000|2024-09-26 09:15:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727342120000|2024-09-26 09:15:20|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|3
1727342130000|2024-09-26 09:15:30|53.63|53.33|53.65|53.35|53.66|53.36|53.62|53.32|6
1727342140000|2024-09-26 09:15:40|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727342150000|2024-09-26 09:15:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727342160000|2024-09-26 09:16:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727342170000|2024-09-26 09:16:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727342180000|2024-09-26 09:16:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727342210000|2024-09-26 09:16:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727342220000|2024-09-26 09:17:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727342230000|2024-09-26 09:17:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727342270000|2024-09-26 09:17:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1727342280000|2024-09-26 09:18:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727342290000|2024-09-26 09:18:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727342310000|2024-09-26 09:18:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727342320000|2024-09-26 09:18:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|5
1727342330000|2024-09-26 09:18:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727342350000|2024-09-26 09:19:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|7
1727342360000|2024-09-26 09:19:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727342460000|2024-09-26 09:21:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|8
1727342470000|2024-09-26 09:21:10|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727342480000|2024-09-26 09:21:20|53.72|53.42|53.73|53.43|53.73|53.43|53.71|53.41|4
1727342490000|2024-09-26 09:21:30|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|9
1727342500000|2024-09-26 09:21:40|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|5
1727342530000|2024-09-26 09:22:10|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|10
1727342540000|2024-09-26 09:22:20|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727342550000|2024-09-26 09:22:30|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|2
1727342590000|2024-09-26 09:23:10|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727342610000|2024-09-26 09:23:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727342640000|2024-09-26 09:24:00|53.73|53.43|53.71|53.41|53.73|53.43|53.7|53.4|6
1727342660000|2024-09-26 09:24:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727342700000|2024-09-26 09:25:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727342710000|2024-09-26 09:25:10|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|5
1727342720000|2024-09-26 09:25:20|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|4
1727342730000|2024-09-26 09:25:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727342740000|2024-09-26 09:25:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727342750000|2024-09-26 09:25:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727342760000|2024-09-26 09:26:00|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|8
1727342770000|2024-09-26 09:26:10|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|11
1727342780000|2024-09-26 09:26:20|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727342790000|2024-09-26 09:26:30|53.81|53.51|53.87|53.57|53.87|53.57|53.8|53.5|8
1727342800000|2024-09-26 09:26:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|7
1727342810000|2024-09-26 09:26:50|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|5
1727342820000|2024-09-26 09:27:00|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727342850000|2024-09-26 09:27:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|6
1727342860000|2024-09-26 09:27:40|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|4
1727342870000|2024-09-26 09:27:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727342880000|2024-09-26 09:28:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727342890000|2024-09-26 09:28:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727342900000|2024-09-26 09:28:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727342920000|2024-09-26 09:28:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727342950000|2024-09-26 09:29:10|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|4
1727342980000|2024-09-26 09:29:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|2
1727342990000|2024-09-26 09:29:50|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727343000000|2024-09-26 09:30:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727343130000|2024-09-26 09:32:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343140000|2024-09-26 09:32:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727343150000|2024-09-26 09:32:30|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|2
1727343170000|2024-09-26 09:32:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727343180000|2024-09-26 09:33:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343190000|2024-09-26 09:33:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343200000|2024-09-26 09:33:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343230000|2024-09-26 09:33:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343240000|2024-09-26 09:34:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727343250000|2024-09-26 09:34:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343270000|2024-09-26 09:34:30|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727343280000|2024-09-26 09:34:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343290000|2024-09-26 09:34:50|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727343300000|2024-09-26 09:35:00|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727343320000|2024-09-26 09:35:20|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343330000|2024-09-26 09:35:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727343360000|2024-09-26 09:36:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727343370000|2024-09-26 09:36:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343420000|2024-09-26 09:37:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727343430000|2024-09-26 09:37:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727343460000|2024-09-26 09:37:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727343480000|2024-09-26 09:38:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343500000|2024-09-26 09:38:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727343540000|2024-09-26 09:39:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727343580000|2024-09-26 09:39:40|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|3
1727343600000|2024-09-26 09:40:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343620000|2024-09-26 09:40:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727343630000|2024-09-26 09:40:30|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343650000|2024-09-26 09:40:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343660000|2024-09-26 09:41:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343700000|2024-09-26 09:41:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727343780000|2024-09-26 09:43:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727343790000|2024-09-26 09:43:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343800000|2024-09-26 09:43:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343810000|2024-09-26 09:43:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343870000|2024-09-26 09:44:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727343890000|2024-09-26 09:44:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727343900000|2024-09-26 09:45:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727343950000|2024-09-26 09:45:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727343960000|2024-09-26 09:46:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727343970000|2024-09-26 09:46:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344140000|2024-09-26 09:49:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727344180000|2024-09-26 09:49:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344200000|2024-09-26 09:50:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344210000|2024-09-26 09:50:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344220000|2024-09-26 09:50:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727344230000|2024-09-26 09:50:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727344240000|2024-09-26 09:50:40|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|2
1727344270000|2024-09-26 09:51:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727344310000|2024-09-26 09:51:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344340000|2024-09-26 09:52:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727344350000|2024-09-26 09:52:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344390000|2024-09-26 09:53:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727344510000|2024-09-26 09:55:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344550000|2024-09-26 09:55:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727344590000|2024-09-26 09:56:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344620000|2024-09-26 09:57:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727344630000|2024-09-26 09:57:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344730000|2024-09-26 09:58:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344750000|2024-09-26 09:59:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344810000|2024-09-26 10:00:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344820000|2024-09-26 10:00:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344830000|2024-09-26 10:00:30|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727344900000|2024-09-26 10:01:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344980000|2024-09-26 10:03:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727345000000|2024-09-26 10:03:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727345020000|2024-09-26 10:03:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727345030000|2024-09-26 10:03:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727345050000|2024-09-26 10:04:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727345080000|2024-09-26 10:04:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727345130000|2024-09-26 10:05:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727345350000|2024-09-26 10:09:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727345360000|2024-09-26 10:09:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727345400000|2024-09-26 10:10:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727345500000|2024-09-26 10:11:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727345610000|2024-09-26 10:13:30|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727345650000|2024-09-26 10:14:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345690000|2024-09-26 10:14:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727345730000|2024-09-26 10:15:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727345750000|2024-09-26 10:15:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345770000|2024-09-26 10:16:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727345860000|2024-09-26 10:17:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345910000|2024-09-26 10:18:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727345920000|2024-09-26 10:18:40|53.9|53.6|53.92|53.62|53.93|53.63|53.9|53.6|4
1727345930000|2024-09-26 10:18:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727345960000|2024-09-26 10:19:20|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|3
1727345970000|2024-09-26 10:19:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727346000000|2024-09-26 10:20:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727346050000|2024-09-26 10:20:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727346060000|2024-09-26 10:21:00|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1727346100000|2024-09-26 10:21:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727346120000|2024-09-26 10:22:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727346130000|2024-09-26 10:22:10|54|53.7|54.02|53.72|54.02|53.72|54|53.7|2
1727346140000|2024-09-26 10:22:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346150000|2024-09-26 10:22:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346160000|2024-09-26 10:22:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346170000|2024-09-26 10:22:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346180000|2024-09-26 10:23:00|53.99|53.69|53.95|53.65|53.99|53.69|53.95|53.65|3
1727346200000|2024-09-26 10:23:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727346210000|2024-09-26 10:23:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727346220000|2024-09-26 10:23:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727346320000|2024-09-26 10:25:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727346330000|2024-09-26 10:25:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346350000|2024-09-26 10:25:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346370000|2024-09-26 10:26:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727346390000|2024-09-26 10:26:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346440000|2024-09-26 10:27:20|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1727346470000|2024-09-26 10:27:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346500000|2024-09-26 10:28:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346520000|2024-09-26 10:28:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346530000|2024-09-26 10:28:50|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|3
1727346540000|2024-09-26 10:29:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727346560000|2024-09-26 10:29:20|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|2
1727346590000|2024-09-26 10:29:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727346600000|2024-09-26 10:30:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727346610000|2024-09-26 10:30:10|54.04|53.74|54.05|53.75|54.09|53.79|54.04|53.74|6
1727346620000|2024-09-26 10:30:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727346650000|2024-09-26 10:30:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727346660000|2024-09-26 10:31:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727346670000|2024-09-26 10:31:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727346680000|2024-09-26 10:31:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|2
1727346690000|2024-09-26 10:31:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727346700000|2024-09-26 10:31:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727346710000|2024-09-26 10:31:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727346750000|2024-09-26 10:32:30|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|3
1727346760000|2024-09-26 10:32:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727346770000|2024-09-26 10:32:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727346780000|2024-09-26 10:33:00|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|3
1727346790000|2024-09-26 10:33:10|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727346800000|2024-09-26 10:33:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727346810000|2024-09-26 10:33:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727346830000|2024-09-26 10:33:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727346840000|2024-09-26 10:34:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727346850000|2024-09-26 10:34:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727346860000|2024-09-26 10:34:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727346870000|2024-09-26 10:34:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727346880000|2024-09-26 10:34:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727346890000|2024-09-26 10:34:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727346900000|2024-09-26 10:35:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727346930000|2024-09-26 10:35:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727346980000|2024-09-26 10:36:20|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|4
1727346990000|2024-09-26 10:36:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347000000|2024-09-26 10:36:40|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727347020000|2024-09-26 10:37:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727347030000|2024-09-26 10:37:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727347040000|2024-09-26 10:37:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347050000|2024-09-26 10:37:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727347070000|2024-09-26 10:37:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347090000|2024-09-26 10:38:10|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727347110000|2024-09-26 10:38:30|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|3
1727347120000|2024-09-26 10:38:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727347390000|2024-09-26 10:43:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727347400000|2024-09-26 10:43:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727347920000|2024-09-26 10:52:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727347960000|2024-09-26 10:52:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727347980000|2024-09-26 10:53:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348010000|2024-09-26 10:53:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348030000|2024-09-26 10:53:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348080000|2024-09-26 10:54:40|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|4
1727348090000|2024-09-26 10:54:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727348120000|2024-09-26 10:55:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727348130000|2024-09-26 10:55:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348140000|2024-09-26 10:55:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727348150000|2024-09-26 10:55:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348160000|2024-09-26 10:56:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727348170000|2024-09-26 10:56:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727348180000|2024-09-26 10:56:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727348190000|2024-09-26 10:56:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727348210000|2024-09-26 10:56:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348280000|2024-09-26 10:58:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348300000|2024-09-26 10:58:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348320000|2024-09-26 10:58:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348360000|2024-09-26 10:59:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348400000|2024-09-26 11:00:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348420000|2024-09-26 11:00:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348450000|2024-09-26 11:00:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348460000|2024-09-26 11:01:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1727348470000|2024-09-26 11:01:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348480000|2024-09-26 11:01:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348490000|2024-09-26 11:01:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727348530000|2024-09-26 11:02:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348580000|2024-09-26 11:03:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348600000|2024-09-26 11:03:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348620000|2024-09-26 11:03:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348650000|2024-09-26 11:04:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348690000|2024-09-26 11:04:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348730000|2024-09-26 11:05:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348740000|2024-09-26 11:05:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727348750000|2024-09-26 11:05:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727348950000|2024-09-26 11:09:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727348980000|2024-09-26 11:09:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727348990000|2024-09-26 11:09:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727349000000|2024-09-26 11:10:00|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727349020000|2024-09-26 11:10:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727349030000|2024-09-26 11:10:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727349040000|2024-09-26 11:10:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727349050000|2024-09-26 11:10:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727349060000|2024-09-26 11:11:00|53.95|53.65|53.89|53.59|53.96|53.66|53.89|53.59|5
1727349090000|2024-09-26 11:11:30|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727349180000|2024-09-26 11:13:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|6
1727349190000|2024-09-26 11:13:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|6
1727349220000|2024-09-26 11:13:40|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727349240000|2024-09-26 11:14:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727349260000|2024-09-26 11:14:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727349280000|2024-09-26 11:14:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727349290000|2024-09-26 11:14:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727349300000|2024-09-26 11:15:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727349310000|2024-09-26 11:15:10|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727349320000|2024-09-26 11:15:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727349330000|2024-09-26 11:15:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349340000|2024-09-26 11:15:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349370000|2024-09-26 11:16:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727349380000|2024-09-26 11:16:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727349390000|2024-09-26 11:16:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349400000|2024-09-26 11:16:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727349410000|2024-09-26 11:16:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727349430000|2024-09-26 11:17:10|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|5
1727349440000|2024-09-26 11:17:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349450000|2024-09-26 11:17:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349460000|2024-09-26 11:17:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727349490000|2024-09-26 11:18:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349500000|2024-09-26 11:18:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349530000|2024-09-26 11:18:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349550000|2024-09-26 11:19:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727349570000|2024-09-26 11:19:30|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|4
1727349580000|2024-09-26 11:19:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349590000|2024-09-26 11:19:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349600000|2024-09-26 11:20:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727349620000|2024-09-26 11:20:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727349660000|2024-09-26 11:21:00|54.03|53.73|54.02|53.72|54.04|53.74|54.02|53.72|5
1727349680000|2024-09-26 11:21:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727349720000|2024-09-26 11:22:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727349730000|2024-09-26 11:22:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349740000|2024-09-26 11:22:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727349760000|2024-09-26 11:22:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349770000|2024-09-26 11:22:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727349780000|2024-09-26 11:23:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727349790000|2024-09-26 11:23:10|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1727349800000|2024-09-26 11:23:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727349810000|2024-09-26 11:23:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727349830000|2024-09-26 11:23:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349840000|2024-09-26 11:24:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727349860000|2024-09-26 11:24:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349880000|2024-09-26 11:24:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349890000|2024-09-26 11:24:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349910000|2024-09-26 11:25:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349990000|2024-09-26 11:26:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727350000000|2024-09-26 11:26:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350010000|2024-09-26 11:26:50|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|10
1727350020000|2024-09-26 11:27:00|54|53.7|54|53.7|54|53.7|53.99|53.69|9
1727350030000|2024-09-26 11:27:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350060000|2024-09-26 11:27:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727350080000|2024-09-26 11:28:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727350180000|2024-09-26 11:29:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350190000|2024-09-26 11:29:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1727350200000|2024-09-26 11:30:00|54.03|53.73|54.05|53.75|54.06|53.76|54.03|53.73|4
1727350230000|2024-09-26 11:30:30|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1727350250000|2024-09-26 11:30:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350260000|2024-09-26 11:31:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350270000|2024-09-26 11:31:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350290000|2024-09-26 11:31:30|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727350300000|2024-09-26 11:31:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350330000|2024-09-26 11:32:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350340000|2024-09-26 11:32:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727350350000|2024-09-26 11:32:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350360000|2024-09-26 11:32:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727350390000|2024-09-26 11:33:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350420000|2024-09-26 11:33:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727350430000|2024-09-26 11:33:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350440000|2024-09-26 11:34:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727350450000|2024-09-26 11:34:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350510000|2024-09-26 11:35:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350520000|2024-09-26 11:35:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727350530000|2024-09-26 11:35:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350560000|2024-09-26 11:36:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727350570000|2024-09-26 11:36:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727350580000|2024-09-26 11:36:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350610000|2024-09-26 11:36:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727350620000|2024-09-26 11:37:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727350640000|2024-09-26 11:37:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350730000|2024-09-26 11:38:50|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727350740000|2024-09-26 11:39:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1727350790000|2024-09-26 11:39:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351040000|2024-09-26 11:44:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727351070000|2024-09-26 11:44:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727351080000|2024-09-26 11:44:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351090000|2024-09-26 11:44:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727351100000|2024-09-26 11:45:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351110000|2024-09-26 11:45:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351130000|2024-09-26 11:45:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351140000|2024-09-26 11:45:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351160000|2024-09-26 11:46:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727351200000|2024-09-26 11:46:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351230000|2024-09-26 11:47:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351340000|2024-09-26 11:49:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727351350000|2024-09-26 11:49:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351400000|2024-09-26 11:50:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351560000|2024-09-26 11:52:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727351590000|2024-09-26 11:53:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351700000|2024-09-26 11:55:00|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|6
1727351710000|2024-09-26 11:55:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727351730000|2024-09-26 11:55:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727351750000|2024-09-26 11:55:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727351770000|2024-09-26 11:56:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727351830000|2024-09-26 11:57:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727351840000|2024-09-26 11:57:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727351860000|2024-09-26 11:57:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727351910000|2024-09-26 11:58:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351920000|2024-09-26 11:58:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351950000|2024-09-26 11:59:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727352340000|2024-09-26 12:05:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727352350000|2024-09-26 12:05:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727352360000|2024-09-26 12:06:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727352370000|2024-09-26 12:06:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727352380000|2024-09-26 12:06:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727352390000|2024-09-26 12:06:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727352400000|2024-09-26 12:06:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727352430000|2024-09-26 12:07:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727352440000|2024-09-26 12:07:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727352450000|2024-09-26 12:07:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727352460000|2024-09-26 12:07:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727352540000|2024-09-26 12:09:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727352560000|2024-09-26 12:09:20|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727352570000|2024-09-26 12:09:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727352630000|2024-09-26 12:10:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727352650000|2024-09-26 12:10:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727352690000|2024-09-26 12:11:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727352720000|2024-09-26 12:12:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727352740000|2024-09-26 12:12:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727352760000|2024-09-26 12:12:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727352820000|2024-09-26 12:13:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727352840000|2024-09-26 12:14:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727352850000|2024-09-26 12:14:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727352860000|2024-09-26 12:14:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727352950000|2024-09-26 12:15:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727352960000|2024-09-26 12:16:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727352990000|2024-09-26 12:16:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353010000|2024-09-26 12:16:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353020000|2024-09-26 12:17:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353030000|2024-09-26 12:17:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353050000|2024-09-26 12:17:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353640000|2024-09-26 12:27:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353700000|2024-09-26 12:28:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727353710000|2024-09-26 12:28:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727353720000|2024-09-26 12:28:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727353730000|2024-09-26 12:28:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727353750000|2024-09-26 12:29:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727353760000|2024-09-26 12:29:20|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|3
1727353800000|2024-09-26 12:30:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727353810000|2024-09-26 12:30:10|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727353820000|2024-09-26 12:30:20|54.13|53.83|54.15|53.85|54.18|53.88|54.12|53.82|8
1727353830000|2024-09-26 12:30:30|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|4
1727353840000|2024-09-26 12:30:40|54.1|53.8|54.11|53.81|54.13|53.83|54.1|53.8|6
1727353850000|2024-09-26 12:30:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727353860000|2024-09-26 12:31:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727353870000|2024-09-26 12:31:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727353880000|2024-09-26 12:31:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727353890000|2024-09-26 12:31:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727353900000|2024-09-26 12:31:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727353910000|2024-09-26 12:31:50|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|4
1727353920000|2024-09-26 12:32:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727353930000|2024-09-26 12:32:10|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|3
1727353940000|2024-09-26 12:32:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727353970000|2024-09-26 12:32:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727353980000|2024-09-26 12:33:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727353990000|2024-09-26 12:33:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727354000000|2024-09-26 12:33:20|54.05|53.75|54.06|53.76|54.06|53.76|54.04|53.74|5
1727354030000|2024-09-26 12:33:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727354040000|2024-09-26 12:34:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727354120000|2024-09-26 12:35:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727354150000|2024-09-26 12:35:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727354170000|2024-09-26 12:36:10|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|3
1727354190000|2024-09-26 12:36:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727354200000|2024-09-26 12:36:40|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727354210000|2024-09-26 12:36:50|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|2
1727354240000|2024-09-26 12:37:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|2
1727354250000|2024-09-26 12:37:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727354370000|2024-09-26 12:39:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727354380000|2024-09-26 12:39:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727354390000|2024-09-26 12:39:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727354400000|2024-09-26 12:40:00|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|3
1727354410000|2024-09-26 12:40:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727354430000|2024-09-26 12:40:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727354460000|2024-09-26 12:41:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727354480000|2024-09-26 12:41:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727354490000|2024-09-26 12:41:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727354520000|2024-09-26 12:42:00|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|3
1727354530000|2024-09-26 12:42:10|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727354550000|2024-09-26 12:42:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727354560000|2024-09-26 12:42:40|54.01|53.71|54.07|53.77|54.07|53.77|54.01|53.71|4
1727354580000|2024-09-26 12:43:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727354590000|2024-09-26 12:43:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727354610000|2024-09-26 12:43:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727354620000|2024-09-26 12:43:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727354630000|2024-09-26 12:43:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354640000|2024-09-26 12:44:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727354660000|2024-09-26 12:44:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354670000|2024-09-26 12:44:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354700000|2024-09-26 12:45:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354710000|2024-09-26 12:45:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354730000|2024-09-26 12:45:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354740000|2024-09-26 12:45:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354790000|2024-09-26 12:46:30|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727354810000|2024-09-26 12:46:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727354820000|2024-09-26 12:47:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354850000|2024-09-26 12:47:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354860000|2024-09-26 12:47:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727354870000|2024-09-26 12:47:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727354930000|2024-09-26 12:48:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727354970000|2024-09-26 12:49:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727354990000|2024-09-26 12:49:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727355010000|2024-09-26 12:50:10|54.07|53.77|54|53.7|54.07|53.77|54|53.7|4
1727355020000|2024-09-26 12:50:20|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|3
1727355040000|2024-09-26 12:50:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727355070000|2024-09-26 12:51:10|54.02|53.72|54.05|53.75|54.05|53.75|54.02|53.72|4
1727355080000|2024-09-26 12:51:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355090000|2024-09-26 12:51:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355130000|2024-09-26 12:52:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727355140000|2024-09-26 12:52:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355180000|2024-09-26 12:53:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355190000|2024-09-26 12:53:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355230000|2024-09-26 12:53:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727355240000|2024-09-26 12:54:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355260000|2024-09-26 12:54:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727355270000|2024-09-26 12:54:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1727355280000|2024-09-26 12:54:40|54.01|53.71|54|53.7|54.02|53.72|54|53.7|7
1727355290000|2024-09-26 12:54:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727355300000|2024-09-26 12:55:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|7
1727355310000|2024-09-26 12:55:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727355330000|2024-09-26 12:55:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727355340000|2024-09-26 12:55:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355350000|2024-09-26 12:55:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355460000|2024-09-26 12:57:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727355520000|2024-09-26 12:58:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355530000|2024-09-26 12:58:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355540000|2024-09-26 12:59:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355560000|2024-09-26 12:59:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355580000|2024-09-26 12:59:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727355590000|2024-09-26 12:59:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|7
1727355800000|2024-09-26 13:03:20|53.98|53.68|54|53.7|54|53.7|53.98|53.68|7
1727355980000|2024-09-26 13:06:20|54.06|53.76|54.16|53.86|54.16|53.86|54.06|53.76|4
1727355990000|2024-09-26 13:06:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356010000|2024-09-26 13:06:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356160000|2024-09-26 13:09:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356180000|2024-09-26 13:09:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356190000|2024-09-26 13:09:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727356200000|2024-09-26 13:10:00|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1727356210000|2024-09-26 13:10:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356220000|2024-09-26 13:10:20|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727356230000|2024-09-26 13:10:30|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|2
1727356280000|2024-09-26 13:11:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356290000|2024-09-26 13:11:30|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|3
1727356300000|2024-09-26 13:11:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356310000|2024-09-26 13:11:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727356320000|2024-09-26 13:12:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727356350000|2024-09-26 13:12:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356380000|2024-09-26 13:13:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356400000|2024-09-26 13:13:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356410000|2024-09-26 13:13:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356420000|2024-09-26 13:13:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356430000|2024-09-26 13:13:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356460000|2024-09-26 13:14:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356470000|2024-09-26 13:14:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356480000|2024-09-26 13:14:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356510000|2024-09-26 13:15:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356520000|2024-09-26 13:15:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356530000|2024-09-26 13:15:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356540000|2024-09-26 13:15:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727356550000|2024-09-26 13:15:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356560000|2024-09-26 13:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356570000|2024-09-26 13:16:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727356590000|2024-09-26 13:16:30|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|3
1727356620000|2024-09-26 13:17:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727356630000|2024-09-26 13:17:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727356650000|2024-09-26 13:17:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727356710000|2024-09-26 13:18:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727356720000|2024-09-26 13:18:40|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|3
1727356760000|2024-09-26 13:19:20|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|2
1727356930000|2024-09-26 13:22:10|54.09|53.79|54.04|53.74|54.09|53.79|54.04|53.74|3
1727356940000|2024-09-26 13:22:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727356990000|2024-09-26 13:23:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357020000|2024-09-26 13:23:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357030000|2024-09-26 13:23:50|54.03|53.73|54|53.7|54.03|53.73|54|53.7|2
1727357060000|2024-09-26 13:24:20|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1727357070000|2024-09-26 13:24:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357090000|2024-09-26 13:24:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727357100000|2024-09-26 13:25:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727357120000|2024-09-26 13:25:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357130000|2024-09-26 13:25:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727357140000|2024-09-26 13:25:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357160000|2024-09-26 13:26:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727357220000|2024-09-26 13:27:00|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|5
1727357260000|2024-09-26 13:27:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357270000|2024-09-26 13:27:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727357280000|2024-09-26 13:28:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357290000|2024-09-26 13:28:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357330000|2024-09-26 13:28:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357340000|2024-09-26 13:29:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727357350000|2024-09-26 13:29:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357360000|2024-09-26 13:29:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357400000|2024-09-26 13:30:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727357420000|2024-09-26 13:30:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357430000|2024-09-26 13:30:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727357440000|2024-09-26 13:30:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727357460000|2024-09-26 13:31:00|54.02|53.72|54.03|53.73|54.04|53.74|54.01|53.71|4
1727357470000|2024-09-26 13:31:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727357480000|2024-09-26 13:31:20|54.02|53.72|54|53.7|54.05|53.75|54|53.7|4
1727357500000|2024-09-26 13:31:40|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|4
1727357520000|2024-09-26 13:32:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|7
1727357530000|2024-09-26 13:32:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727357540000|2024-09-26 13:32:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357550000|2024-09-26 13:32:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727357570000|2024-09-26 13:32:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1727357580000|2024-09-26 13:33:00|54.02|53.72|53.99|53.69|54.02|53.72|53.98|53.68|12
1727357590000|2024-09-26 13:33:10|54|53.7|54|53.7|54|53.7|53.99|53.69|5
1727357600000|2024-09-26 13:33:20|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|3
1727357610000|2024-09-26 13:33:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357620000|2024-09-26 13:33:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727357650000|2024-09-26 13:34:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357660000|2024-09-26 13:34:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357670000|2024-09-26 13:34:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727357700000|2024-09-26 13:35:00|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|3
1727357720000|2024-09-26 13:35:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727357730000|2024-09-26 13:35:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357740000|2024-09-26 13:35:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727357800000|2024-09-26 13:36:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727357820000|2024-09-26 13:37:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357830000|2024-09-26 13:37:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357850000|2024-09-26 13:37:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357880000|2024-09-26 13:38:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727357890000|2024-09-26 13:38:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1727357900000|2024-09-26 13:38:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727357910000|2024-09-26 13:38:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727357920000|2024-09-26 13:38:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357930000|2024-09-26 13:38:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727357950000|2024-09-26 13:39:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727357980000|2024-09-26 13:39:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727357990000|2024-09-26 13:39:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727358010000|2024-09-26 13:40:10|53.93|53.63|53.87|53.57|53.93|53.63|53.87|53.57|2
1727358020000|2024-09-26 13:40:20|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|4
1727358030000|2024-09-26 13:40:30|53.82|53.52|53.87|53.57|53.87|53.57|53.81|53.51|6
1727358040000|2024-09-26 13:40:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727358050000|2024-09-26 13:40:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|8
1727358070000|2024-09-26 13:41:10|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727358080000|2024-09-26 13:41:20|53.87|53.57|53.91|53.61|53.91|53.61|53.86|53.56|7
1727358090000|2024-09-26 13:41:30|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|9
1727358100000|2024-09-26 13:41:40|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|4
1727358110000|2024-09-26 13:41:50|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727358120000|2024-09-26 13:42:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727358130000|2024-09-26 13:42:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727358140000|2024-09-26 13:42:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727358150000|2024-09-26 13:42:30|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|6
1727358160000|2024-09-26 13:42:40|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|3
1727358170000|2024-09-26 13:42:50|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|4
1727358180000|2024-09-26 13:43:00|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|4
1727358190000|2024-09-26 13:43:10|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|6
1727358200000|2024-09-26 13:43:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727358210000|2024-09-26 13:43:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|6
1727358220000|2024-09-26 13:43:40|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727358320000|2024-09-26 13:45:20|53.97|53.67|54|53.7|54|53.7|53.97|53.67|6
1727358330000|2024-09-26 13:45:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|6
1727358340000|2024-09-26 13:45:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|7
1727358350000|2024-09-26 13:45:50|54.02|53.72|54.05|53.75|54.06|53.76|54.02|53.72|5
1727358370000|2024-09-26 13:46:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727358380000|2024-09-26 13:46:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727358390000|2024-09-26 13:46:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727358400000|2024-09-26 13:46:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|8
1727358410000|2024-09-26 13:46:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727358420000|2024-09-26 13:47:00|53.98|53.68|53.98|53.68|53.99|53.69|53.97|53.67|5
1727358430000|2024-09-26 13:47:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727358440000|2024-09-26 13:47:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727358450000|2024-09-26 13:47:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|7
1727358460000|2024-09-26 13:47:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727358470000|2024-09-26 13:47:50|53.96|53.66|53.94|53.64|53.97|53.67|53.94|53.64|4
1727358480000|2024-09-26 13:48:00|53.93|53.63|53.95|53.65|53.96|53.66|53.92|53.62|7
1727358490000|2024-09-26 13:48:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727358500000|2024-09-26 13:48:20|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|7
1727358510000|2024-09-26 13:48:30|53.92|53.62|53.94|53.64|53.95|53.65|53.92|53.62|7
1727358520000|2024-09-26 13:48:40|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|3
1727358530000|2024-09-26 13:48:50|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|2
1727358540000|2024-09-26 13:49:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727358550000|2024-09-26 13:49:10|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|15
1727358560000|2024-09-26 13:49:20|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1727358570000|2024-09-26 13:49:30|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|5
1727358590000|2024-09-26 13:49:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727358600000|2024-09-26 13:50:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727358610000|2024-09-26 13:50:10|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|14
1727358620000|2024-09-26 13:50:20|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|5
1727358630000|2024-09-26 13:50:30|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|7
1727358640000|2024-09-26 13:50:40|53.82|53.52|53.84|53.54|53.84|53.54|53.81|53.51|7
1727358650000|2024-09-26 13:50:50|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|10
1727358660000|2024-09-26 13:51:00|53.86|53.56|53.88|53.58|53.89|53.59|53.85|53.55|13
1727358670000|2024-09-26 13:51:10|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|5
1727358680000|2024-09-26 13:51:20|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|5
1727358690000|2024-09-26 13:51:30|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|4
1727358700000|2024-09-26 13:51:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727358710000|2024-09-26 13:51:50|53.84|53.54|53.85|53.55|53.87|53.57|53.84|53.54|8
1727358720000|2024-09-26 13:52:00|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1727358730000|2024-09-26 13:52:10|53.84|53.54|53.87|53.57|53.87|53.57|53.82|53.52|8
1727358740000|2024-09-26 13:52:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727358750000|2024-09-26 13:52:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727358760000|2024-09-26 13:52:40|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|4
1727358770000|2024-09-26 13:52:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727358780000|2024-09-26 13:53:00|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727358790000|2024-09-26 13:53:10|53.94|53.64|53.95|53.65|53.96|53.66|53.93|53.63|12
1727358800000|2024-09-26 13:53:20|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|10
1727358810000|2024-09-26 13:53:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727358820000|2024-09-26 13:53:40|53.94|53.64|53.92|53.62|53.94|53.64|53.91|53.61|4
1727358830000|2024-09-26 13:53:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727358840000|2024-09-26 13:54:00|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|5
1727358850000|2024-09-26 13:54:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|5
1727358860000|2024-09-26 13:54:20|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|8
1727358870000|2024-09-26 13:54:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727358880000|2024-09-26 13:54:40|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|9
1727358890000|2024-09-26 13:54:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|4
1727358900000|2024-09-26 13:55:00|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|4
1727358910000|2024-09-26 13:55:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727358920000|2024-09-26 13:55:20|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727358930000|2024-09-26 13:55:30|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727358940000|2024-09-26 13:55:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|4
1727358950000|2024-09-26 13:55:50|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727358960000|2024-09-26 13:56:00|53.93|53.63|53.92|53.62|53.93|53.63|53.91|53.61|6
1727358970000|2024-09-26 13:56:10|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727358980000|2024-09-26 13:56:20|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|8
1727358990000|2024-09-26 13:56:30|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|8
1727359000000|2024-09-26 13:56:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|5
1727359010000|2024-09-26 13:56:50|53.95|53.65|53.94|53.64|53.97|53.67|53.94|53.64|9
1727359020000|2024-09-26 13:57:00|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|4
1727359030000|2024-09-26 13:57:10|53.92|53.62|53.95|53.65|53.95|53.65|53.91|53.61|8
1727359040000|2024-09-26 13:57:20|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727359080000|2024-09-26 13:58:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727359090000|2024-09-26 13:58:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1727359110000|2024-09-26 13:58:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1727359120000|2024-09-26 13:58:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727359130000|2024-09-26 13:58:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727359170000|2024-09-26 13:59:30|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1727359180000|2024-09-26 13:59:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727359190000|2024-09-26 13:59:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727359200000|2024-09-26 14:00:00|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727359210000|2024-09-26 14:00:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727359220000|2024-09-26 14:00:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727359230000|2024-09-26 14:00:30|54.04|53.74|54.04|53.74|54.05|53.75|54.03|53.73|5
1727359240000|2024-09-26 14:00:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|8
1727359250000|2024-09-26 14:00:50|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|9
1727359260000|2024-09-26 14:01:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727359270000|2024-09-26 14:01:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727359280000|2024-09-26 14:01:20|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|3
1727359290000|2024-09-26 14:01:30|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1727359300000|2024-09-26 14:01:40|54.07|53.77|54.07|53.77|54.07|53.77|54.05|53.75|13
1727359310000|2024-09-26 14:01:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727359330000|2024-09-26 14:02:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727359360000|2024-09-26 14:02:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727359380000|2024-09-26 14:03:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727359390000|2024-09-26 14:03:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727359400000|2024-09-26 14:03:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727359410000|2024-09-26 14:03:30|54.06|53.76|54.09|53.79|54.1|53.8|54.06|53.76|8
1727359420000|2024-09-26 14:03:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727359440000|2024-09-26 14:04:00|54.07|53.77|54.09|53.79|54.11|53.81|54.07|53.77|7
1727359450000|2024-09-26 14:04:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1727359460000|2024-09-26 14:04:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727359470000|2024-09-26 14:04:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1727359480000|2024-09-26 14:04:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727359490000|2024-09-26 14:04:50|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1727359500000|2024-09-26 14:05:00|54.1|53.8|54.04|53.74|54.11|53.81|54.04|53.74|7
1727359510000|2024-09-26 14:05:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|8
1727359520000|2024-09-26 14:05:20|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727359530000|2024-09-26 14:05:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1727359540000|2024-09-26 14:05:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727359550000|2024-09-26 14:05:50|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|5
1727359560000|2024-09-26 14:06:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727359570000|2024-09-26 14:06:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1727359600000|2024-09-26 14:06:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727359610000|2024-09-26 14:06:50|54|53.7|54.02|53.72|54.02|53.72|54|53.7|3
1727359620000|2024-09-26 14:07:00|54.01|53.71|54|53.7|54.02|53.72|54|53.7|6
1727359630000|2024-09-26 14:07:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1727359640000|2024-09-26 14:07:20|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727359650000|2024-09-26 14:07:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727359660000|2024-09-26 14:07:40|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|8
1727359670000|2024-09-26 14:07:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727359680000|2024-09-26 14:08:00|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1727359690000|2024-09-26 14:08:10|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|3
1727359700000|2024-09-26 14:08:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727359880000|2024-09-26 14:11:20|54.14|53.84|54.2|53.9|54.2|53.9|54.13|53.83|7
1727359890000|2024-09-26 14:11:30|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|9
1727359900000|2024-09-26 14:11:40|54.2|53.9|54.17|53.87|54.2|53.9|54.16|53.86|12
1727359910000|2024-09-26 14:11:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727359930000|2024-09-26 14:12:10|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|2
1727359940000|2024-09-26 14:12:20|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|6
1727359950000|2024-09-26 14:12:30|54.12|53.82|54.15|53.85|54.16|53.86|54.12|53.82|4
1727359960000|2024-09-26 14:12:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727359970000|2024-09-26 14:12:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|2
1727359980000|2024-09-26 14:13:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|5
1727359990000|2024-09-26 14:13:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1727360000000|2024-09-26 14:13:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727360010000|2024-09-26 14:13:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727360020000|2024-09-26 14:13:40|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|10
1727360030000|2024-09-26 14:13:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1727360040000|2024-09-26 14:14:00|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|13
1727360050000|2024-09-26 14:14:10|54.07|53.77|54.07|53.77|54.09|53.79|54.07|53.77|7
1727360060000|2024-09-26 14:14:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727360070000|2024-09-26 14:14:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|5
1727360080000|2024-09-26 14:14:40|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|4
1727360090000|2024-09-26 14:14:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|11
1727360100000|2024-09-26 14:15:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727360110000|2024-09-26 14:15:10|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727360120000|2024-09-26 14:15:20|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|6
1727360130000|2024-09-26 14:15:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|7
1727360140000|2024-09-26 14:15:40|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727360150000|2024-09-26 14:15:50|54.11|53.81|54.12|53.82|54.14|53.84|54.11|53.81|6
1727360160000|2024-09-26 14:16:00|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1727360170000|2024-09-26 14:16:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727360180000|2024-09-26 14:16:20|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727360190000|2024-09-26 14:16:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727360200000|2024-09-26 14:16:40|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|3
1727360210000|2024-09-26 14:16:50|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|12
1727360220000|2024-09-26 14:17:00|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|3
1727360240000|2024-09-26 14:17:20|54.11|53.81|54.11|53.81|54.13|53.83|54.11|53.81|7
1727360250000|2024-09-26 14:17:30|54.12|53.82|54.14|53.84|54.14|53.84|54.1|53.8|9
1727360260000|2024-09-26 14:17:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|5
1727360270000|2024-09-26 14:17:50|54.14|53.84|54.16|53.86|54.18|53.88|54.14|53.84|11
1727360280000|2024-09-26 14:18:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727360290000|2024-09-26 14:18:10|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|4
1727360300000|2024-09-26 14:18:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727360310000|2024-09-26 14:18:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727360320000|2024-09-26 14:18:40|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1727360330000|2024-09-26 14:18:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|8
1727360340000|2024-09-26 14:19:00|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|14
1727360350000|2024-09-26 14:19:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|8
1727360360000|2024-09-26 14:19:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727360370000|2024-09-26 14:19:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727360380000|2024-09-26 14:19:40|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|4
1727360390000|2024-09-26 14:19:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1727360400000|2024-09-26 14:20:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727360430000|2024-09-26 14:20:30|54.21|53.91|54.24|53.94|54.25|53.95|54.21|53.91|10
1727360440000|2024-09-26 14:20:40|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|6
1727360450000|2024-09-26 14:20:50|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|12
1727360460000|2024-09-26 14:21:00|54.27|53.97|54.23|53.93|54.28|53.98|54.22|53.92|8
1727360470000|2024-09-26 14:21:10|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|7
1727360480000|2024-09-26 14:21:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727360490000|2024-09-26 14:21:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727360510000|2024-09-26 14:21:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1727360520000|2024-09-26 14:22:00|54.19|53.89|54.2|53.9|54.21|53.91|54.18|53.88|10
1727360530000|2024-09-26 14:22:10|54.19|53.89|54.24|53.94|54.24|53.94|54.19|53.89|12
1727360540000|2024-09-26 14:22:20|54.23|53.93|54.23|53.93|54.24|53.94|54.21|53.91|9
1727360550000|2024-09-26 14:22:30|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727360560000|2024-09-26 14:22:40|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727360570000|2024-09-26 14:22:50|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|9
1727360580000|2024-09-26 14:23:00|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|7
1727360590000|2024-09-26 14:23:10|54.3|54|54.34|54.04|54.35|54.05|54.3|54|20
1727360600000|2024-09-26 14:23:20|54.33|54.03|54.3|54|54.33|54.03|54.3|54|6
1727360610000|2024-09-26 14:23:30|54.33|54.03|54.35|54.05|54.35|54.05|54.32|54.02|7
1727360620000|2024-09-26 14:23:40|54.34|54.04|54.3|54|54.35|54.05|54.3|54|7
1727360630000|2024-09-26 14:23:50|54.31|54.01|54.34|54.04|54.34|54.04|54.3|54|9
1727360640000|2024-09-26 14:24:00|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1727360650000|2024-09-26 14:24:10|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1727360660000|2024-09-26 14:24:20|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|10
1727360670000|2024-09-26 14:24:30|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|6
1727360680000|2024-09-26 14:24:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727360690000|2024-09-26 14:24:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|4
1727360700000|2024-09-26 14:25:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727361180000|2024-09-26 14:33:00|53.99|53.69|54|53.7|54|53.7|53.98|53.68|12
1727361190000|2024-09-26 14:33:10|54.01|53.71|53.97|53.67|54.01|53.71|53.97|53.67|5
1727361200000|2024-09-26 14:33:20|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|8
1727361210000|2024-09-26 14:33:30|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|6
1727361220000|2024-09-26 14:33:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727361230000|2024-09-26 14:33:50|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|3
1727361240000|2024-09-26 14:34:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|5
1727361250000|2024-09-26 14:34:10|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|7
1727361260000|2024-09-26 14:34:20|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|6
1727361270000|2024-09-26 14:34:30|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|6
1727361280000|2024-09-26 14:34:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727361290000|2024-09-26 14:34:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727361300000|2024-09-26 14:35:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727361310000|2024-09-26 14:35:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727361320000|2024-09-26 14:35:20|54.06|53.76|54.07|53.77|54.07|53.77|54.04|53.74|8
1727361330000|2024-09-26 14:35:30|54.09|53.79|54.12|53.82|54.12|53.82|54.08|53.78|8
1727361340000|2024-09-26 14:35:40|54.13|53.83|54.12|53.82|54.16|53.86|54.12|53.82|8
1727361350000|2024-09-26 14:35:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727361360000|2024-09-26 14:36:00|54.11|53.81|54.12|53.82|54.13|53.83|54.1|53.8|6
1727361370000|2024-09-26 14:36:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727361380000|2024-09-26 14:36:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727361390000|2024-09-26 14:36:30|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|4
1727361400000|2024-09-26 14:36:40|54.12|53.82|54.11|53.81|54.12|53.82|54.09|53.79|8
1727361410000|2024-09-26 14:36:50|54.13|53.83|54.15|53.85|54.15|53.85|54.12|53.82|13
1727361420000|2024-09-26 14:37:00|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|9
1727361430000|2024-09-26 14:37:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|8
1727361440000|2024-09-26 14:37:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727361450000|2024-09-26 14:37:30|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|5
1727361460000|2024-09-26 14:37:40|54.19|53.89|54.21|53.91|54.23|53.93|54.19|53.89|12
1727361470000|2024-09-26 14:37:50|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|16
1727361480000|2024-09-26 14:38:00|54.22|53.92|54.19|53.89|54.22|53.92|54.18|53.88|10
1727361490000|2024-09-26 14:38:10|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|16
1727361500000|2024-09-26 14:38:20|54.19|53.89|54.18|53.88|54.21|53.91|54.18|53.88|8
1727361510000|2024-09-26 14:38:30|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|6
1727361520000|2024-09-26 14:38:40|54.19|53.89|54.21|53.91|54.23|53.93|54.19|53.89|8
1727361530000|2024-09-26 14:38:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|11
1727361540000|2024-09-26 14:39:00|54.19|53.89|54.23|53.93|54.23|53.93|54.18|53.88|6
1727361550000|2024-09-26 14:39:10|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727361560000|2024-09-26 14:39:20|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|8
1727361570000|2024-09-26 14:39:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|8
1727361580000|2024-09-26 14:39:40|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|11
1727361590000|2024-09-26 14:39:50|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|7
1727361600000|2024-09-26 14:40:00|54.21|53.91|54.19|53.89|54.22|53.92|54.18|53.88|15
1727361610000|2024-09-26 14:40:10|54.21|53.91|54.21|53.91|54.21|53.91|54.19|53.89|7
1727361620000|2024-09-26 14:40:20|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|7
1727361630000|2024-09-26 14:40:30|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|8
1727362480000|2024-09-26 14:54:40|54.21|53.91|54.26|53.96|54.26|53.96|54.21|53.91|8
1727362500000|2024-09-26 14:55:00|54.25|53.95|54.22|53.92|54.26|53.96|54.22|53.92|5
1727362510000|2024-09-26 14:55:10|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|8
1727362520000|2024-09-26 14:55:20|54.17|53.87|54.11|53.81|54.17|53.87|54.11|53.81|7
1727362530000|2024-09-26 14:55:30|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|6
1727362540000|2024-09-26 14:55:40|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|5
1727362550000|2024-09-26 14:55:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727362560000|2024-09-26 14:56:00|54.09|53.79|54.13|53.83|54.13|53.83|54.08|53.78|9
1727362570000|2024-09-26 14:56:10|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|2
1727362580000|2024-09-26 14:56:20|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|4
1727362590000|2024-09-26 14:56:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727362600000|2024-09-26 14:56:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727362610000|2024-09-26 14:56:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727362620000|2024-09-26 14:57:00|54.03|53.73|54.06|53.76|54.06|53.76|54.02|53.72|11
1727362630000|2024-09-26 14:57:10|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|4
1727362640000|2024-09-26 14:57:20|54.03|53.73|54.03|53.73|54.04|53.74|54.02|53.72|6
1727362650000|2024-09-26 14:57:30|54.02|53.72|54.03|53.73|54.03|53.73|54|53.7|6
1727362660000|2024-09-26 14:57:40|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727362670000|2024-09-26 14:57:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727362680000|2024-09-26 14:58:00|54|53.7|54.05|53.75|54.05|53.75|54|53.7|4
1727362690000|2024-09-26 14:58:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727362700000|2024-09-26 14:58:20|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1727362710000|2024-09-26 14:58:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727362720000|2024-09-26 14:58:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727362730000|2024-09-26 14:58:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727362740000|2024-09-26 14:59:00|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|3
1727362750000|2024-09-26 14:59:10|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|5
1727362760000|2024-09-26 14:59:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727362770000|2024-09-26 14:59:30|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727362790000|2024-09-26 14:59:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727362800000|2024-09-26 15:00:00|54|53.7|54|53.7|54.01|53.71|53.99|53.69|5
1727362810000|2024-09-26 15:00:10|53.99|53.69|53.99|53.69|54|53.7|53.98|53.68|11
1727362820000|2024-09-26 15:00:20|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|6
1727362830000|2024-09-26 15:00:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|6
1727362840000|2024-09-26 15:00:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727362850000|2024-09-26 15:00:50|53.99|53.69|53.97|53.67|53.99|53.69|53.96|53.66|6
1727362860000|2024-09-26 15:01:00|53.98|53.68|53.98|53.68|54|53.7|53.98|53.68|10
1727362870000|2024-09-26 15:01:10|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|6
1727362880000|2024-09-26 15:01:20|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727362890000|2024-09-26 15:01:30|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|7
1727362900000|2024-09-26 15:01:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727362910000|2024-09-26 15:01:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727362920000|2024-09-26 15:02:00|54.01|53.71|54.04|53.74|54.05|53.75|54.01|53.71|5
1727362930000|2024-09-26 15:02:10|54.03|53.73|53.98|53.68|54.03|53.73|53.98|53.68|5
1727362940000|2024-09-26 15:02:20|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727362950000|2024-09-26 15:02:30|53.94|53.64|53.93|53.63|53.94|53.64|53.89|53.59|9
1727362960000|2024-09-26 15:02:40|53.94|53.64|53.98|53.68|53.98|53.68|53.93|53.63|7
1727362970000|2024-09-26 15:02:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727362980000|2024-09-26 15:03:00|53.99|53.69|54.05|53.75|54.05|53.75|53.99|53.69|10
1727362990000|2024-09-26 15:03:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727363000000|2024-09-26 15:03:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727363010000|2024-09-26 15:03:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727363020000|2024-09-26 15:03:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727363030000|2024-09-26 15:03:50|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|3
1727363040000|2024-09-26 15:04:00|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1727363050000|2024-09-26 15:04:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727363060000|2024-09-26 15:04:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727363070000|2024-09-26 15:04:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1727363080000|2024-09-26 15:04:40|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1727363090000|2024-09-26 15:04:50|54.01|53.71|54.04|53.74|54.05|53.75|54.01|53.71|8
1727363100000|2024-09-26 15:05:00|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|5
1727363110000|2024-09-26 15:05:10|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|4
1727363120000|2024-09-26 15:05:20|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|6
1727363130000|2024-09-26 15:05:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727363140000|2024-09-26 15:05:40|54.01|53.71|54.02|53.72|54.02|53.72|53.99|53.69|7
1727363150000|2024-09-26 15:05:50|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|3
1727363160000|2024-09-26 15:06:00|54.02|53.72|54.01|53.71|54.03|53.73|54|53.7|5
1727363170000|2024-09-26 15:06:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727363180000|2024-09-26 15:06:20|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|5
1727363190000|2024-09-26 15:06:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1727363200000|2024-09-26 15:06:40|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727363210000|2024-09-26 15:06:50|54.02|53.72|54.04|53.74|54.04|53.74|54|53.7|7
1727363220000|2024-09-26 15:07:00|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727363230000|2024-09-26 15:07:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727363240000|2024-09-26 15:07:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727363250000|2024-09-26 15:07:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727363260000|2024-09-26 15:07:40|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|6
1727363270000|2024-09-26 15:07:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1727363280000|2024-09-26 15:08:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727363290000|2024-09-26 15:08:10|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|7
1727363300000|2024-09-26 15:08:20|54.11|53.81|54.13|53.83|54.14|53.84|54.11|53.81|11
1727363310000|2024-09-26 15:08:30|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|4
1727363320000|2024-09-26 15:08:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727363330000|2024-09-26 15:08:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|8
1727363340000|2024-09-26 15:09:00|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|7
1727363350000|2024-09-26 15:09:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727363360000|2024-09-26 15:09:20|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1727363370000|2024-09-26 15:09:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727363380000|2024-09-26 15:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1727363390000|2024-09-26 15:09:50|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727363400000|2024-09-26 15:10:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|4
1727363410000|2024-09-26 15:10:10|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|15
1727363420000|2024-09-26 15:10:20|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727363440000|2024-09-26 15:10:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727363450000|2024-09-26 15:10:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1727363470000|2024-09-26 15:11:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727363480000|2024-09-26 15:11:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727363490000|2024-09-26 15:11:30|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|8
1727363500000|2024-09-26 15:11:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727363530000|2024-09-26 15:12:10|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|4
1727363540000|2024-09-26 15:12:20|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|6
1727363550000|2024-09-26 15:12:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727363570000|2024-09-26 15:12:50|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1727363580000|2024-09-26 15:13:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727363590000|2024-09-26 15:13:10|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727363600000|2024-09-26 15:13:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727363610000|2024-09-26 15:13:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|7
1727363620000|2024-09-26 15:13:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727363630000|2024-09-26 15:13:50|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1727363640000|2024-09-26 15:14:00|54.16|53.86|54.21|53.91|54.22|53.92|54.16|53.86|7
1727363650000|2024-09-26 15:14:10|54.22|53.92|54.24|53.94|54.25|53.95|54.21|53.91|11
1727363660000|2024-09-26 15:14:20|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|5
1727363670000|2024-09-26 15:14:30|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|14
1727363680000|2024-09-26 15:14:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727363690000|2024-09-26 15:14:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1727363700000|2024-09-26 15:15:00|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|5
1727363710000|2024-09-26 15:15:10|54.23|53.93|54.24|53.94|54.25|53.95|54.21|53.91|10
1727363720000|2024-09-26 15:15:20|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|5
1727363730000|2024-09-26 15:15:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1727363740000|2024-09-26 15:15:40|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727363750000|2024-09-26 15:15:50|54.23|53.93|54.22|53.92|54.24|53.94|54.2|53.9|7
1727363760000|2024-09-26 15:16:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|5
1727363770000|2024-09-26 15:16:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727363780000|2024-09-26 15:16:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1727363790000|2024-09-26 15:16:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|6
1727364290000|2024-09-26 15:24:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727364300000|2024-09-26 15:25:00|54.31|54.01|54.33|54.03|54.36|54.06|54.31|54.01|12
1727364310000|2024-09-26 15:25:10|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|4
1727364320000|2024-09-26 15:25:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1727364330000|2024-09-26 15:25:30|54.3|54|54.3|54|54.31|54.01|54.3|54|5
1727364340000|2024-09-26 15:25:40|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1727364350000|2024-09-26 15:25:50|54.32|54.02|54.32|54.02|54.35|54.05|54.32|54.02|6
1727364360000|2024-09-26 15:26:00|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|11
1727364370000|2024-09-26 15:26:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|6
1727364380000|2024-09-26 15:26:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|7
1727364410000|2024-09-26 15:26:50|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1727364420000|2024-09-26 15:27:00|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|6
1727364430000|2024-09-26 15:27:10|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|5
1727364440000|2024-09-26 15:27:20|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|9
1727364450000|2024-09-26 15:27:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727364460000|2024-09-26 15:27:40|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|3
1727364470000|2024-09-26 15:27:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|9
1727364480000|2024-09-26 15:28:00|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1727364490000|2024-09-26 15:28:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|7
1727364500000|2024-09-26 15:28:20|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|7
1727364510000|2024-09-26 15:28:30|54.34|54.04|54.36|54.06|54.37|54.07|54.33|54.03|15
1727364520000|2024-09-26 15:28:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727364530000|2024-09-26 15:28:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|6
1727364540000|2024-09-26 15:29:00|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|7
1727364550000|2024-09-26 15:29:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727364560000|2024-09-26 15:29:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1727364570000|2024-09-26 15:29:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727364580000|2024-09-26 15:29:40|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|9
1727364590000|2024-09-26 15:29:50|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|3
1727364600000|2024-09-26 15:30:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727364610000|2024-09-26 15:30:10|54.4|54.1|54.45|54.15|54.45|54.15|54.39|54.09|7
1727364620000|2024-09-26 15:30:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1727364630000|2024-09-26 15:30:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1727364640000|2024-09-26 15:30:40|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|5
1727364650000|2024-09-26 15:30:50|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1727364660000|2024-09-26 15:31:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727364670000|2024-09-26 15:31:10|54.38|54.08|54.42|54.12|54.42|54.12|54.38|54.08|5
1727364680000|2024-09-26 15:31:20|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|9
1727364690000|2024-09-26 15:31:30|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|8
1727364700000|2024-09-26 15:31:40|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|3
1727364710000|2024-09-26 15:31:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727364720000|2024-09-26 15:32:00|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|10
1727364730000|2024-09-26 15:32:10|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|6
1727364740000|2024-09-26 15:32:20|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|4
1727364750000|2024-09-26 15:32:30|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727364760000|2024-09-26 15:32:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|6
1727364770000|2024-09-26 15:32:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|6
1727364780000|2024-09-26 15:33:00|54.44|54.14|54.46|54.16|54.46|54.16|54.43|54.13|12
1727364790000|2024-09-26 15:33:10|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|13
1727364800000|2024-09-26 15:33:20|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|7
1727364810000|2024-09-26 15:33:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727364820000|2024-09-26 15:33:40|54.42|54.12|54.48|54.18|54.53|54.23|54.42|54.12|13
1727364830000|2024-09-26 15:33:50|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|13
1727364840000|2024-09-26 15:34:00|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|6
1727364850000|2024-09-26 15:34:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727364860000|2024-09-26 15:34:20|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1727364870000|2024-09-26 15:34:30|54.44|54.14|54.5|54.2|54.5|54.2|54.44|54.14|8
1727364880000|2024-09-26 15:34:40|54.51|54.21|54.47|54.17|54.51|54.21|54.46|54.16|8
1727364890000|2024-09-26 15:34:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727364900000|2024-09-26 15:35:00|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|5
1727364910000|2024-09-26 15:35:10|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727364930000|2024-09-26 15:35:30|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|4
1727364950000|2024-09-26 15:35:50|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1727364960000|2024-09-26 15:36:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727364970000|2024-09-26 15:36:10|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|7
1727364980000|2024-09-26 15:36:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|8
1727364990000|2024-09-26 15:36:30|54.42|54.12|54.41|54.11|54.45|54.15|54.41|54.11|14
1727365000000|2024-09-26 15:36:40|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|5
1727365020000|2024-09-26 15:37:00|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|9
1727365030000|2024-09-26 15:37:10|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|8
1727365040000|2024-09-26 15:37:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727365070000|2024-09-26 15:37:50|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|2
1727365080000|2024-09-26 15:38:00|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|6
1727365600000|2024-09-26 15:46:40|54.51|54.21|54.54|54.24|54.56|54.26|54.51|54.21|8
1727365610000|2024-09-26 15:46:50|54.53|54.23|54.58|54.28|54.59|54.29|54.52|54.22|12
1727365620000|2024-09-26 15:47:00|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|6
1727365630000|2024-09-26 15:47:10|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|9
1727365640000|2024-09-26 15:47:20|54.56|54.26|54.57|54.27|54.58|54.28|54.55|54.25|6
1727365650000|2024-09-26 15:47:30|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|14
1727365660000|2024-09-26 15:47:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|9
1727365670000|2024-09-26 15:47:50|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1727365680000|2024-09-26 15:48:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1727365690000|2024-09-26 15:48:10|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|2
1727365700000|2024-09-26 15:48:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|6
1727365710000|2024-09-26 15:48:30|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|13
1727365720000|2024-09-26 15:48:40|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|8
1727365730000|2024-09-26 15:48:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727365740000|2024-09-26 15:49:00|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|10
1727365750000|2024-09-26 15:49:10|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1727366120000|2024-09-26 15:55:20|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|3
1727366130000|2024-09-26 15:55:30|54.43|54.13|54.43|54.13|54.43|54.13|54.41|54.11|9
1727366140000|2024-09-26 15:55:40|54.44|54.14|54.43|54.13|54.45|54.15|54.43|54.13|5
1727366150000|2024-09-26 15:55:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727366160000|2024-09-26 15:56:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|5
1727366170000|2024-09-26 15:56:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727366180000|2024-09-26 15:56:20|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|7
1727366190000|2024-09-26 15:56:30|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|6
1727366200000|2024-09-26 15:56:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1727366210000|2024-09-26 15:56:50|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|5
1727366220000|2024-09-26 15:57:00|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|9
1727366230000|2024-09-26 15:57:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727366240000|2024-09-26 15:57:20|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|7
1727366250000|2024-09-26 15:57:30|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727366260000|2024-09-26 15:57:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727366280000|2024-09-26 15:58:00|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1727366290000|2024-09-26 15:58:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|8
1727366300000|2024-09-26 15:58:20|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|4
1727366310000|2024-09-26 15:58:30|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|4
1727366640000|2024-09-26 16:04:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727366650000|2024-09-26 16:04:10|54.46|54.16|54.44|54.14|54.46|54.16|54.43|54.13|6
1727366660000|2024-09-26 16:04:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1727366670000|2024-09-26 16:04:30|54.44|54.14|54.46|54.16|54.46|54.16|54.43|54.13|9
1727366680000|2024-09-26 16:04:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|4
1727366690000|2024-09-26 16:04:50|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|5
1727366700000|2024-09-26 16:05:00|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|5
1727366710000|2024-09-26 16:05:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1727366720000|2024-09-26 16:05:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727366730000|2024-09-26 16:05:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727366740000|2024-09-26 16:05:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|8
1727366750000|2024-09-26 16:05:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1727366760000|2024-09-26 16:06:00|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1727366770000|2024-09-26 16:06:10|54.49|54.19|54.51|54.21|54.52|54.22|54.49|54.19|9
1727366780000|2024-09-26 16:06:20|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|5
1727366790000|2024-09-26 16:06:30|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727366800000|2024-09-26 16:06:40|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|6
1727366810000|2024-09-26 16:06:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1727366820000|2024-09-26 16:07:00|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|7
1727366830000|2024-09-26 16:07:10|54.52|54.22|54.53|54.23|54.55|54.25|54.52|54.22|5
1727366840000|2024-09-26 16:07:20|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|10
1727366850000|2024-09-26 16:07:30|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|17
1727366860000|2024-09-26 16:07:40|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|3
1727366880000|2024-09-26 16:08:00|54.57|54.27|54.56|54.26|54.57|54.27|54.55|54.25|8
1727366890000|2024-09-26 16:08:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1727366900000|2024-09-26 16:08:20|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|4
1727366910000|2024-09-26 16:08:30|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|10
1727366920000|2024-09-26 16:08:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|8
1727366930000|2024-09-26 16:08:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|17
1727366940000|2024-09-26 16:09:00|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|9
1727366950000|2024-09-26 16:09:10|54.5|54.2|54.49|54.19|54.51|54.21|54.48|54.18|8
1727366960000|2024-09-26 16:09:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|10
1727366970000|2024-09-26 16:09:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1727366980000|2024-09-26 16:09:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|15
1727366990000|2024-09-26 16:09:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727367000000|2024-09-26 16:10:00|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727367010000|2024-09-26 16:10:10|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|8
1727367020000|2024-09-26 16:10:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|6
1727367030000|2024-09-26 16:10:30|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|7
1727367040000|2024-09-26 16:10:40|54.57|54.27|54.55|54.25|54.57|54.27|54.53|54.23|8
1727367050000|2024-09-26 16:10:50|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|7
1727367060000|2024-09-26 16:11:00|54.51|54.21|54.51|54.21|54.53|54.23|54.51|54.21|15
1727367070000|2024-09-26 16:11:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|7
1727367080000|2024-09-26 16:11:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|8
1727367090000|2024-09-26 16:11:30|54.51|54.21|54.48|54.18|54.51|54.21|54.47|54.17|9
1727367100000|2024-09-26 16:11:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|8
1727367110000|2024-09-26 16:11:50|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|5
1727367120000|2024-09-26 16:12:00|54.48|54.18|54.49|54.19|54.49|54.19|54.46|54.16|8
1727367130000|2024-09-26 16:12:10|54.5|54.2|54.5|54.2|54.52|54.22|54.49|54.19|7
1727367140000|2024-09-26 16:12:20|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|8
1727367150000|2024-09-26 16:12:30|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|12
1727367160000|2024-09-26 16:12:40|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727367170000|2024-09-26 16:12:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1727367180000|2024-09-26 16:13:00|54.53|54.23|54.53|54.23|54.55|54.25|54.52|54.22|9
1727367190000|2024-09-26 16:13:10|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|5
1727367200000|2024-09-26 16:13:20|54.53|54.23|54.53|54.23|54.55|54.25|54.53|54.23|7
1727367210000|2024-09-26 16:13:30|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|9
1727367220000|2024-09-26 16:13:40|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1727367230000|2024-09-26 16:13:50|54.52|54.22|54.54|54.24|54.56|54.26|54.51|54.21|17
1727367240000|2024-09-26 16:14:00|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|8
1727367250000|2024-09-26 16:14:10|54.53|54.23|54.56|54.26|54.57|54.27|54.53|54.23|8
1727367260000|2024-09-26 16:14:20|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|9
1727367270000|2024-09-26 16:14:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727367280000|2024-09-26 16:14:40|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|10
1727367290000|2024-09-26 16:14:50|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|11
1727367300000|2024-09-26 16:15:00|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|14
1727367310000|2024-09-26 16:15:10|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|9
1727367320000|2024-09-26 16:15:20|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|12
1727367330000|2024-09-26 16:15:30|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|9
1727367340000|2024-09-26 16:15:40|54.52|54.22|54.56|54.26|54.56|54.26|54.51|54.21|11
1727367350000|2024-09-26 16:15:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|12
1727367360000|2024-09-26 16:16:00|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|13
1727367370000|2024-09-26 16:16:10|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|8
1727367380000|2024-09-26 16:16:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|4
1727367390000|2024-09-26 16:16:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1727367400000|2024-09-26 16:16:40|54.52|54.22|54.52|54.22|54.53|54.23|54.51|54.21|5
1727367420000|2024-09-26 16:17:00|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|5
1727367430000|2024-09-26 16:17:10|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|3
1727367440000|2024-09-26 16:17:20|54.45|54.15|54.47|54.17|54.48|54.18|54.45|54.15|14
1727367450000|2024-09-26 16:17:30|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|8
1727367460000|2024-09-26 16:17:40|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|4
1727367470000|2024-09-26 16:17:50|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|11
1727367480000|2024-09-26 16:18:00|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|7
1727367490000|2024-09-26 16:18:10|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|19
1727367500000|2024-09-26 16:18:20|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|7
1727367510000|2024-09-26 16:18:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1727367520000|2024-09-26 16:18:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|12
1727367530000|2024-09-26 16:18:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|9
1727367540000|2024-09-26 16:19:00|54.48|54.18|54.5|54.2|54.5|54.2|54.47|54.17|9
1727367550000|2024-09-26 16:19:10|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|11
1727367560000|2024-09-26 16:19:20|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|3
1727367570000|2024-09-26 16:19:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1727367580000|2024-09-26 16:19:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727367590000|2024-09-26 16:19:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727367600000|2024-09-26 16:20:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|8
1727367610000|2024-09-26 16:20:10|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|6
1727367620000|2024-09-26 16:20:20|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|16
1727367630000|2024-09-26 16:20:30|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|10
1727367640000|2024-09-26 16:20:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|8
1727367650000|2024-09-26 16:20:50|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|7
1727367660000|2024-09-26 16:21:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|7
1727367670000|2024-09-26 16:21:10|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|6
1727367680000|2024-09-26 16:21:20|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|9
1727367690000|2024-09-26 16:21:30|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727367700000|2024-09-26 16:21:40|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727367710000|2024-09-26 16:21:50|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|9
1727367720000|2024-09-26 16:22:00|54.56|54.26|54.56|54.26|54.56|54.26|54.54|54.24|5
1727367730000|2024-09-26 16:22:10|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727367760000|2024-09-26 16:22:40|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|8
1727367770000|2024-09-26 16:22:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1727367790000|2024-09-26 16:23:10|54.56|54.26|54.52|54.22|54.56|54.26|54.52|54.22|5
1727367800000|2024-09-26 16:23:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|11
1727367810000|2024-09-26 16:23:30|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|7
1727367820000|2024-09-26 16:23:40|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|8
1727367970000|2024-09-26 16:26:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727367980000|2024-09-26 16:26:20|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|5
1727367990000|2024-09-26 16:26:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1727368010000|2024-09-26 16:26:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|4
1727368020000|2024-09-26 16:27:00|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|4
1727368030000|2024-09-26 16:27:10|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|8
1727368060000|2024-09-26 16:27:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1727368090000|2024-09-26 16:28:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727368100000|2024-09-26 16:28:20|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727368110000|2024-09-26 16:28:30|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|7
1727368120000|2024-09-26 16:28:40|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727368190000|2024-09-26 16:29:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727368210000|2024-09-26 16:30:10|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727368230000|2024-09-26 16:30:30|54.51|54.21|54.54|54.24|54.55|54.25|54.5|54.2|9
1727368240000|2024-09-26 16:30:40|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|9
1727368280000|2024-09-26 16:31:20|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727368290000|2024-09-26 16:31:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727368300000|2024-09-26 16:31:40|54.53|54.23|54.55|54.25|54.55|54.25|54.52|54.22|11
1727368310000|2024-09-26 16:31:50|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|5
1727368320000|2024-09-26 16:32:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|9
1727368330000|2024-09-26 16:32:10|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|6
1727368340000|2024-09-26 16:32:20|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1727368380000|2024-09-26 16:33:00|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|5
1727368390000|2024-09-26 16:33:10|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727368400000|2024-09-26 16:33:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727368420000|2024-09-26 16:33:40|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1727368430000|2024-09-26 16:33:50|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727368440000|2024-09-26 16:34:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727368720000|2024-09-26 16:38:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727368730000|2024-09-26 16:38:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727368740000|2024-09-26 16:39:00|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|6
1727368800000|2024-09-26 16:40:00|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|2
1727368810000|2024-09-26 16:40:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727368820000|2024-09-26 16:40:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368830000|2024-09-26 16:40:30|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|11
1727368840000|2024-09-26 16:40:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1727368850000|2024-09-26 16:40:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368860000|2024-09-26 16:41:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|11
1727368870000|2024-09-26 16:41:10|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|8
1727368880000|2024-09-26 16:41:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368900000|2024-09-26 16:41:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727368920000|2024-09-26 16:42:00|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1727368930000|2024-09-26 16:42:10|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1727368940000|2024-09-26 16:42:20|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727368950000|2024-09-26 16:42:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727368960000|2024-09-26 16:42:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727368990000|2024-09-26 16:43:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369000000|2024-09-26 16:43:20|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727369010000|2024-09-26 16:43:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369040000|2024-09-26 16:44:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|10
1727369050000|2024-09-26 16:44:10|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727369060000|2024-09-26 16:44:20|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|14
1727369070000|2024-09-26 16:44:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727369120000|2024-09-26 16:45:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727369130000|2024-09-26 16:45:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369140000|2024-09-26 16:45:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369150000|2024-09-26 16:45:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369160000|2024-09-26 16:46:00|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1727369170000|2024-09-26 16:46:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1727369180000|2024-09-26 16:46:20|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727369220000|2024-09-26 16:47:00|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|10
1727369230000|2024-09-26 16:47:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|12
1727369240000|2024-09-26 16:47:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|7
1727369250000|2024-09-26 16:47:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|9
1727369380000|2024-09-26 16:49:40|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727369390000|2024-09-26 16:49:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727369400000|2024-09-26 16:50:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727369410000|2024-09-26 16:50:10|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1727369430000|2024-09-26 16:50:30|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|4
1727369440000|2024-09-26 16:50:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369460000|2024-09-26 16:51:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727369470000|2024-09-26 16:51:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|6
1727369480000|2024-09-26 16:51:20|54.56|54.26|54.52|54.22|54.56|54.26|54.5|54.2|6
1727369490000|2024-09-26 16:51:30|54.51|54.21|54.48|54.18|54.52|54.22|54.48|54.18|12
1727369500000|2024-09-26 16:51:40|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|6
1727369560000|2024-09-26 16:52:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727369570000|2024-09-26 16:52:50|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|12
1727369580000|2024-09-26 16:53:00|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|9
1727369590000|2024-09-26 16:53:10|54.44|54.14|54.4|54.1|54.44|54.14|54.39|54.09|9
1727369600000|2024-09-26 16:53:20|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|4
1727369610000|2024-09-26 16:53:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|9
1727369620000|2024-09-26 16:53:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|13
1727369630000|2024-09-26 16:53:50|54.43|54.13|54.41|54.11|54.44|54.14|54.4|54.1|11
1727369640000|2024-09-26 16:54:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|8
1727369650000|2024-09-26 16:54:10|54.4|54.1|54.39|54.09|54.41|54.11|54.38|54.08|8
1727369660000|2024-09-26 16:54:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|5
1727369670000|2024-09-26 16:54:30|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1727369680000|2024-09-26 16:54:40|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1727369690000|2024-09-26 16:54:50|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|9
1727369700000|2024-09-26 16:55:00|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1727369710000|2024-09-26 16:55:10|54.42|54.12|54.41|54.11|54.42|54.12|54.39|54.09|8
1727369720000|2024-09-26 16:55:20|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|7
1727369730000|2024-09-26 16:55:30|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727369760000|2024-09-26 16:56:00|54.36|54.06|54.4|54.1|54.41|54.11|54.36|54.06|10
1727369770000|2024-09-26 16:56:10|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1727369780000|2024-09-26 16:56:20|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1727369790000|2024-09-26 16:56:30|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1727369800000|2024-09-26 16:56:40|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|7
1727369810000|2024-09-26 16:56:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1727369820000|2024-09-26 16:57:00|54.35|54.05|54.37|54.07|54.38|54.08|54.35|54.05|5
1727369830000|2024-09-26 16:57:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727369850000|2024-09-26 16:57:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369860000|2024-09-26 16:57:40|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727369880000|2024-09-26 16:58:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727369890000|2024-09-26 16:58:10|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|6
1727369900000|2024-09-26 16:58:20|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727369910000|2024-09-26 16:58:30|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|7
1727369920000|2024-09-26 16:58:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727369930000|2024-09-26 16:58:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369940000|2024-09-26 16:59:00|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1727369950000|2024-09-26 16:59:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369970000|2024-09-26 16:59:30|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|3
1727369980000|2024-09-26 16:59:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1727369990000|2024-09-26 16:59:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727370000000|2024-09-26 17:00:00|54.35|54.05|54.3|54|54.36|54.06|54.3|54|9
1727370010000|2024-09-26 17:00:10|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727370030000|2024-09-26 17:00:30|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1727370040000|2024-09-26 17:00:40|54.29|53.99|54.28|53.98|54.29|53.99|54.27|53.97|6
1727370050000|2024-09-26 17:00:50|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|15
1727370060000|2024-09-26 17:01:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727370070000|2024-09-26 17:01:10|54.28|53.98|54.27|53.97|54.29|53.99|54.26|53.96|6
1727370080000|2024-09-26 17:01:20|54.28|53.98|54.32|54.02|54.32|54.02|54.27|53.97|11
1727370090000|2024-09-26 17:01:30|54.31|54.01|54.34|54.04|54.34|54.04|54.3|54|9
1727370100000|2024-09-26 17:01:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727370110000|2024-09-26 17:01:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1727370120000|2024-09-26 17:02:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|11
1727370130000|2024-09-26 17:02:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727370260000|2024-09-26 17:04:20|54.5|54.2|54.49|54.19|54.53|54.23|54.49|54.19|20
1727370270000|2024-09-26 17:04:30|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|7
1727370280000|2024-09-26 17:04:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|14
1727370290000|2024-09-26 17:04:50|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|8
1727370300000|2024-09-26 17:05:00|54.47|54.17|54.5|54.2|54.52|54.22|54.47|54.17|15
1727370310000|2024-09-26 17:05:10|54.51|54.21|54.51|54.21|54.52|54.22|54.49|54.19|12
1727370320000|2024-09-26 17:05:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1727370330000|2024-09-26 17:05:30|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|13
1727370340000|2024-09-26 17:05:40|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|6
1727370350000|2024-09-26 17:05:50|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1727370360000|2024-09-26 17:06:00|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|6
1727370380000|2024-09-26 17:06:20|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1727370390000|2024-09-26 17:06:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727370400000|2024-09-26 17:06:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727370410000|2024-09-26 17:06:50|54.57|54.27|54.6|54.3|54.6|54.3|54.57|54.27|4
1727370420000|2024-09-26 17:07:00|54.61|54.31|54.63|54.33|54.66|54.36|54.61|54.31|8
1727370430000|2024-09-26 17:07:10|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|8
1727370450000|2024-09-26 17:07:30|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|6
1727370460000|2024-09-26 17:07:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|15
1727370470000|2024-09-26 17:07:50|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|11
1727370480000|2024-09-26 17:08:00|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|5
1727370490000|2024-09-26 17:08:10|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|9
1727370500000|2024-09-26 17:08:20|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|8
1727370510000|2024-09-26 17:08:30|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|7
1727370520000|2024-09-26 17:08:40|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727370530000|2024-09-26 17:08:50|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1727370540000|2024-09-26 17:09:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|7
1727370550000|2024-09-26 17:09:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727370560000|2024-09-26 17:09:20|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1727370570000|2024-09-26 17:09:30|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|7
1727370580000|2024-09-26 17:09:40|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370590000|2024-09-26 17:09:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|12
1727370600000|2024-09-26 17:10:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1727370610000|2024-09-26 17:10:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|8
1727370620000|2024-09-26 17:10:20|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370630000|2024-09-26 17:10:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|6
1727370640000|2024-09-26 17:10:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727370650000|2024-09-26 17:10:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|7
1727370670000|2024-09-26 17:11:10|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370680000|2024-09-26 17:11:20|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|7
1727370700000|2024-09-26 17:11:40|54.6|54.3|54.65|54.35|54.65|54.35|54.59|54.29|6
1727370710000|2024-09-26 17:11:50|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|2
1727370740000|2024-09-26 17:12:20|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|9
1727370770000|2024-09-26 17:12:50|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1727370780000|2024-09-26 17:13:00|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727370800000|2024-09-26 17:13:20|54.53|54.23|54.54|54.24|54.54|54.24|54.52|54.22|4
1727370810000|2024-09-26 17:13:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|12
1727370820000|2024-09-26 17:13:40|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|12
1727370830000|2024-09-26 17:13:50|54.54|54.24|54.52|54.22|54.55|54.25|54.52|54.22|4
1727370840000|2024-09-26 17:14:00|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|4
1727370850000|2024-09-26 17:14:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727370860000|2024-09-26 17:14:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727370870000|2024-09-26 17:14:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727370880000|2024-09-26 17:14:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727370890000|2024-09-26 17:14:50|54.51|54.21|54.53|54.23|54.53|54.23|54.5|54.2|5
1727370900000|2024-09-26 17:15:00|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727370910000|2024-09-26 17:15:10|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|9
1727370920000|2024-09-26 17:15:20|54.56|54.26|54.56|54.26|54.57|54.27|54.55|54.25|7
1727370930000|2024-09-26 17:15:30|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|8
1727370940000|2024-09-26 17:15:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727370950000|2024-09-26 17:15:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727370960000|2024-09-26 17:16:00|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|3
1727370970000|2024-09-26 17:16:10|54.54|54.24|54.51|54.21|54.54|54.24|54.5|54.2|7
1727370980000|2024-09-26 17:16:20|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|10
1727370990000|2024-09-26 17:16:30|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|5
1727371000000|2024-09-26 17:16:40|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|7
1727371010000|2024-09-26 17:16:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|8
1727371020000|2024-09-26 17:17:00|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|7
1727371570000|2024-09-26 17:26:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727371580000|2024-09-26 17:26:20|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|5
1727371590000|2024-09-26 17:26:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727371600000|2024-09-26 17:26:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371610000|2024-09-26 17:26:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727371620000|2024-09-26 17:27:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1727371630000|2024-09-26 17:27:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1727371640000|2024-09-26 17:27:20|54.33|54.03|54.31|54.01|54.34|54.04|54.31|54.01|4
1727371650000|2024-09-26 17:27:30|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|8
1727371660000|2024-09-26 17:27:40|54.3|54|54.32|54.02|54.32|54.02|54.3|54|4
1727371680000|2024-09-26 17:28:00|54.3|54|54.32|54.02|54.32|54.02|54.3|54|5
1727371690000|2024-09-26 17:28:10|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|5
1727371700000|2024-09-26 17:28:20|54.3|54|54.3|54|54.31|54.01|54.3|54|7
1727371710000|2024-09-26 17:28:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|6
1727371740000|2024-09-26 17:29:00|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1727371750000|2024-09-26 17:29:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|7
1727371760000|2024-09-26 17:29:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1727371770000|2024-09-26 17:29:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371780000|2024-09-26 17:29:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371790000|2024-09-26 17:29:50|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371800000|2024-09-26 17:30:00|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1727371830000|2024-09-26 17:30:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1727371850000|2024-09-26 17:30:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727371860000|2024-09-26 17:31:00|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727371870000|2024-09-26 17:31:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727371880000|2024-09-26 17:31:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727371890000|2024-09-26 17:31:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727371900000|2024-09-26 17:31:40|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|9
1727371910000|2024-09-26 17:31:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|8
1727371920000|2024-09-26 17:32:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727371930000|2024-09-26 17:32:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727371940000|2024-09-26 17:32:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727371950000|2024-09-26 17:32:30|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1727371960000|2024-09-26 17:32:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1727371970000|2024-09-26 17:32:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727371980000|2024-09-26 17:33:00|54.31|54.01|54.31|54.01|54.32|54.02|54.3|54|5
1727371990000|2024-09-26 17:33:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727372000000|2024-09-26 17:33:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727372010000|2024-09-26 17:33:30|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1727372020000|2024-09-26 17:33:40|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|4
1727372040000|2024-09-26 17:34:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727372050000|2024-09-26 17:34:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|6
1727372060000|2024-09-26 17:34:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1727372070000|2024-09-26 17:34:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727372080000|2024-09-26 17:34:40|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1727372090000|2024-09-26 17:34:50|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|9
1727372100000|2024-09-26 17:35:00|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|6
1727372110000|2024-09-26 17:35:10|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727372120000|2024-09-26 17:35:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|2
1727372130000|2024-09-26 17:35:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727372140000|2024-09-26 17:35:40|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|6
1727372150000|2024-09-26 17:35:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372160000|2024-09-26 17:36:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727372170000|2024-09-26 17:36:10|54.2|53.9|54.18|53.88|54.2|53.9|54.17|53.87|7
1727372180000|2024-09-26 17:36:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727372190000|2024-09-26 17:36:30|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|9
1727372200000|2024-09-26 17:36:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727372210000|2024-09-26 17:36:50|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|4
1727372220000|2024-09-26 17:37:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1727372230000|2024-09-26 17:37:10|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|7
1727372240000|2024-09-26 17:37:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727372250000|2024-09-26 17:37:30|54.14|53.84|54.1|53.8|54.14|53.84|54.1|53.8|4
1727372260000|2024-09-26 17:37:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727372350000|2024-09-26 17:39:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727372360000|2024-09-26 17:39:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727372370000|2024-09-26 17:39:30|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|9
1727372380000|2024-09-26 17:39:40|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|5
1727372400000|2024-09-26 17:40:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727372420000|2024-09-26 17:40:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727372430000|2024-09-26 17:40:30|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|6
1727372440000|2024-09-26 17:40:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727372450000|2024-09-26 17:40:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727372460000|2024-09-26 17:41:00|54.05|53.75|54.04|53.74|54.05|53.75|54.01|53.71|6
1727372470000|2024-09-26 17:41:10|54.03|53.73|54|53.7|54.03|53.73|54|53.7|3
1727372490000|2024-09-26 17:41:30|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1727372500000|2024-09-26 17:41:40|54|53.7|54.01|53.71|54.02|53.72|54|53.7|4
1727372510000|2024-09-26 17:41:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727372520000|2024-09-26 17:42:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727372540000|2024-09-26 17:42:20|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|8
1727372550000|2024-09-26 17:42:30|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|3
1727372560000|2024-09-26 17:42:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727372570000|2024-09-26 17:42:50|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727372580000|2024-09-26 17:43:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727372590000|2024-09-26 17:43:10|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727372600000|2024-09-26 17:43:20|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727372610000|2024-09-26 17:43:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727372630000|2024-09-26 17:43:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727372640000|2024-09-26 17:44:00|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|4
1727372650000|2024-09-26 17:44:10|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|12
1727372670000|2024-09-26 17:44:30|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|9
1727372680000|2024-09-26 17:44:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727372700000|2024-09-26 17:45:00|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|10
1727372720000|2024-09-26 17:45:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727372730000|2024-09-26 17:45:30|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|8
1727372740000|2024-09-26 17:45:40|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|3
1727372750000|2024-09-26 17:45:50|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1727372760000|2024-09-26 17:46:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727372770000|2024-09-26 17:46:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727372780000|2024-09-26 17:46:20|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|12
1727372790000|2024-09-26 17:46:30|54.22|53.92|54.24|53.94|54.25|53.95|54.22|53.92|7
1727372800000|2024-09-26 17:46:40|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|5
1727372810000|2024-09-26 17:46:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727372820000|2024-09-26 17:47:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1727372830000|2024-09-26 17:47:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1727372840000|2024-09-26 17:47:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727372850000|2024-09-26 17:47:30|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|7
1727372860000|2024-09-26 17:47:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727372880000|2024-09-26 17:48:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727372890000|2024-09-26 17:48:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727372900000|2024-09-26 17:48:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372910000|2024-09-26 17:48:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727372920000|2024-09-26 17:48:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372930000|2024-09-26 17:48:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727372940000|2024-09-26 17:49:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|5
1727372950000|2024-09-26 17:49:10|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1727372960000|2024-09-26 17:49:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727372970000|2024-09-26 17:49:30|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1727373000000|2024-09-26 17:50:00|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727373010000|2024-09-26 17:50:10|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|5
1727373020000|2024-09-26 17:50:20|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|7
1727373030000|2024-09-26 17:50:30|54.23|53.93|54.2|53.9|54.23|53.93|54.19|53.89|6
1727373040000|2024-09-26 17:50:40|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1727373050000|2024-09-26 17:50:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727373060000|2024-09-26 17:51:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1727373070000|2024-09-26 17:51:10|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727373090000|2024-09-26 17:51:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727373100000|2024-09-26 17:51:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727373110000|2024-09-26 17:51:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727373120000|2024-09-26 17:52:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727373130000|2024-09-26 17:52:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727373140000|2024-09-26 17:52:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|10
1727373150000|2024-09-26 17:52:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727373160000|2024-09-26 17:52:40|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1727373400000|2024-09-26 17:56:40|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|2
1727373410000|2024-09-26 17:56:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727373420000|2024-09-26 17:57:00|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1727373430000|2024-09-26 17:57:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727373450000|2024-09-26 17:57:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727373460000|2024-09-26 17:57:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727373480000|2024-09-26 17:58:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727373570000|2024-09-26 17:59:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727373580000|2024-09-26 17:59:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727373590000|2024-09-26 17:59:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727373600000|2024-09-26 18:00:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727373610000|2024-09-26 18:00:10|53.97|53.67|54.01|53.71|54.01|53.71|53.97|53.67|4
1727373620000|2024-09-26 18:00:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727373630000|2024-09-26 18:00:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727373650000|2024-09-26 18:00:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1727373660000|2024-09-26 18:01:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727373670000|2024-09-26 18:01:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727373680000|2024-09-26 18:01:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727373690000|2024-09-26 18:01:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727373700000|2024-09-26 18:01:40|54|53.7|54.01|53.71|54.01|53.71|53.99|53.69|6
1727373710000|2024-09-26 18:01:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727373720000|2024-09-26 18:02:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727373740000|2024-09-26 18:02:20|54.04|53.74|53.97|53.67|54.04|53.74|53.96|53.66|8
1727373750000|2024-09-26 18:02:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1727373760000|2024-09-26 18:02:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727373770000|2024-09-26 18:02:50|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727373780000|2024-09-26 18:03:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727373790000|2024-09-26 18:03:10|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1727373800000|2024-09-26 18:03:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727373810000|2024-09-26 18:03:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727373820000|2024-09-26 18:03:40|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727373830000|2024-09-26 18:03:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727373840000|2024-09-26 18:04:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727373850000|2024-09-26 18:04:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727373860000|2024-09-26 18:04:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727373870000|2024-09-26 18:04:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727373880000|2024-09-26 18:04:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727373900000|2024-09-26 18:05:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|12
1727373910000|2024-09-26 18:05:10|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|6
1727373920000|2024-09-26 18:05:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727373930000|2024-09-26 18:05:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727373940000|2024-09-26 18:05:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1727373950000|2024-09-26 18:05:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727373970000|2024-09-26 18:06:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727373980000|2024-09-26 18:06:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|6
1727373990000|2024-09-26 18:06:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727374020000|2024-09-26 18:07:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727374170000|2024-09-26 18:09:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727374180000|2024-09-26 18:09:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727374200000|2024-09-26 18:10:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727374210000|2024-09-26 18:10:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727374220000|2024-09-26 18:10:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727374230000|2024-09-26 18:10:30|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|6
1727374240000|2024-09-26 18:10:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727374250000|2024-09-26 18:10:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|8
1727374260000|2024-09-26 18:11:00|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|5
1727374270000|2024-09-26 18:11:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727374280000|2024-09-26 18:11:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|6
1727374290000|2024-09-26 18:11:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727374300000|2024-09-26 18:11:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727374310000|2024-09-26 18:11:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727374320000|2024-09-26 18:12:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727374360000|2024-09-26 18:12:40|54.09|53.79|54.11|53.81|54.11|53.81|54.08|53.78|4
1727374370000|2024-09-26 18:12:50|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|4
1727374380000|2024-09-26 18:13:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727374390000|2024-09-26 18:13:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727374420000|2024-09-26 18:13:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727374430000|2024-09-26 18:13:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727374440000|2024-09-26 18:14:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727374450000|2024-09-26 18:14:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727374460000|2024-09-26 18:14:20|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1727374480000|2024-09-26 18:14:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727374490000|2024-09-26 18:14:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727374500000|2024-09-26 18:15:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374510000|2024-09-26 18:15:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727374520000|2024-09-26 18:15:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727374530000|2024-09-26 18:15:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727374540000|2024-09-26 18:15:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727374550000|2024-09-26 18:15:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727374560000|2024-09-26 18:16:00|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|4
1727374570000|2024-09-26 18:16:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727374580000|2024-09-26 18:16:20|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|10
1727374590000|2024-09-26 18:16:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727374600000|2024-09-26 18:16:40|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|5
1727374610000|2024-09-26 18:16:50|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727374620000|2024-09-26 18:17:00|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|6
1727374690000|2024-09-26 18:18:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727374700000|2024-09-26 18:18:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727374710000|2024-09-26 18:18:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727374720000|2024-09-26 18:18:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727374750000|2024-09-26 18:19:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727374760000|2024-09-26 18:19:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374790000|2024-09-26 18:19:50|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374800000|2024-09-26 18:20:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727374810000|2024-09-26 18:20:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727374820000|2024-09-26 18:20:20|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|4
1727374830000|2024-09-26 18:20:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727374840000|2024-09-26 18:20:40|54.21|53.91|54.19|53.89|54.21|53.91|54.18|53.88|7
1727374870000|2024-09-26 18:21:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727374880000|2024-09-26 18:21:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727374890000|2024-09-26 18:21:30|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|7
1727374900000|2024-09-26 18:21:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727374910000|2024-09-26 18:21:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727374920000|2024-09-26 18:22:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727374950000|2024-09-26 18:22:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727374980000|2024-09-26 18:23:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727374990000|2024-09-26 18:23:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375000000|2024-09-26 18:23:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727375040000|2024-09-26 18:24:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727375050000|2024-09-26 18:24:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375150000|2024-09-26 18:25:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727375230000|2024-09-26 18:27:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727375250000|2024-09-26 18:27:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727375280000|2024-09-26 18:28:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375300000|2024-09-26 18:28:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727375310000|2024-09-26 18:28:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727375320000|2024-09-26 18:28:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|7
1727375350000|2024-09-26 18:29:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727375360000|2024-09-26 18:29:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727375390000|2024-09-26 18:29:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375400000|2024-09-26 18:30:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727375410000|2024-09-26 18:30:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727375460000|2024-09-26 18:31:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375470000|2024-09-26 18:31:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727375490000|2024-09-26 18:31:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727375500000|2024-09-26 18:31:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727375510000|2024-09-26 18:31:50|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|6
1727375520000|2024-09-26 18:32:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|9
1727375530000|2024-09-26 18:32:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727375540000|2024-09-26 18:32:20|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|2
1727375570000|2024-09-26 18:32:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727375580000|2024-09-26 18:33:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727375590000|2024-09-26 18:33:10|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|5
1727375600000|2024-09-26 18:33:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727375610000|2024-09-26 18:33:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727375620000|2024-09-26 18:33:40|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1727375630000|2024-09-26 18:33:50|54.12|53.82|54.09|53.79|54.13|53.83|54.09|53.79|10
1727375640000|2024-09-26 18:34:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1727375650000|2024-09-26 18:34:10|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|5
1727375660000|2024-09-26 18:34:20|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1727375670000|2024-09-26 18:34:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727375680000|2024-09-26 18:34:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|6
1727375710000|2024-09-26 18:35:10|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727375720000|2024-09-26 18:35:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1727375730000|2024-09-26 18:35:30|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|6
1727375740000|2024-09-26 18:35:40|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|8
1727375750000|2024-09-26 18:35:50|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|11
1727375760000|2024-09-26 18:36:00|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|6
1727375770000|2024-09-26 18:36:10|54.05|53.75|54.08|53.78|54.09|53.79|54.05|53.75|12
1727375780000|2024-09-26 18:36:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727375790000|2024-09-26 18:36:30|54.08|53.78|54.11|53.81|54.12|53.82|54.08|53.78|6
1727375810000|2024-09-26 18:36:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|7
1727375820000|2024-09-26 18:37:00|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|4
1727375830000|2024-09-26 18:37:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1727375840000|2024-09-26 18:37:20|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|4
1727375850000|2024-09-26 18:37:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727375860000|2024-09-26 18:37:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727375880000|2024-09-26 18:38:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375900000|2024-09-26 18:38:20|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727375910000|2024-09-26 18:38:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727375920000|2024-09-26 18:38:40|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|8
1727376000000|2024-09-26 18:40:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727376020000|2024-09-26 18:40:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376040000|2024-09-26 18:40:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727376050000|2024-09-26 18:40:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376060000|2024-09-26 18:41:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727376070000|2024-09-26 18:41:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376080000|2024-09-26 18:41:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|6
1727376090000|2024-09-26 18:41:30|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|5
1727376100000|2024-09-26 18:41:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727376110000|2024-09-26 18:41:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376130000|2024-09-26 18:42:10|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727376140000|2024-09-26 18:42:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727376150000|2024-09-26 18:42:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727376160000|2024-09-26 18:42:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|8
1727376170000|2024-09-26 18:42:50|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|6
1727376180000|2024-09-26 18:43:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727376190000|2024-09-26 18:43:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1727376200000|2024-09-26 18:43:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|10
1727376350000|2024-09-26 18:45:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376360000|2024-09-26 18:46:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1727376370000|2024-09-26 18:46:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727376380000|2024-09-26 18:46:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376390000|2024-09-26 18:46:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727376400000|2024-09-26 18:46:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727376410000|2024-09-26 18:46:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727376420000|2024-09-26 18:47:00|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|7
1727376430000|2024-09-26 18:47:10|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|4
1727376440000|2024-09-26 18:47:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1727376450000|2024-09-26 18:47:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727376490000|2024-09-26 18:48:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727376500000|2024-09-26 18:48:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727376510000|2024-09-26 18:48:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727376520000|2024-09-26 18:48:40|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|5
1727376530000|2024-09-26 18:48:50|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1727376540000|2024-09-26 18:49:00|54.11|53.81|54.07|53.77|54.11|53.81|54.07|53.77|5
1727376550000|2024-09-26 18:49:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727376560000|2024-09-26 18:49:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|7
1727376570000|2024-09-26 18:49:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727376590000|2024-09-26 18:49:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727376600000|2024-09-26 18:50:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727376610000|2024-09-26 18:50:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|6
1727376630000|2024-09-26 18:50:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727376640000|2024-09-26 18:50:40|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727376650000|2024-09-26 18:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727376660000|2024-09-26 18:51:00|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|4
1727376680000|2024-09-26 18:51:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727376700000|2024-09-26 18:51:40|54.01|53.71|53.99|53.69|54.01|53.71|53.99|53.69|6
1727376710000|2024-09-26 18:51:50|54|53.7|54.04|53.74|54.04|53.74|53.99|53.69|6
1727376730000|2024-09-26 18:52:10|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|4
1727376740000|2024-09-26 18:52:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727376770000|2024-09-26 18:52:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727376800000|2024-09-26 18:53:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727376810000|2024-09-26 18:53:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727376820000|2024-09-26 18:53:40|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1727376830000|2024-09-26 18:53:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727376840000|2024-09-26 18:54:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376860000|2024-09-26 18:54:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727376870000|2024-09-26 18:54:30|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727376880000|2024-09-26 18:54:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727376900000|2024-09-26 18:55:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376910000|2024-09-26 18:55:10|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727376920000|2024-09-26 18:55:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376930000|2024-09-26 18:55:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727376950000|2024-09-26 18:55:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376960000|2024-09-26 18:56:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727376980000|2024-09-26 18:56:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727377000000|2024-09-26 18:56:40|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727377010000|2024-09-26 18:56:50|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1727377020000|2024-09-26 18:57:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727377030000|2024-09-26 18:57:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727377040000|2024-09-26 18:57:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727377050000|2024-09-26 18:57:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727377080000|2024-09-26 18:58:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727377100000|2024-09-26 18:58:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727377110000|2024-09-26 18:58:30|54.18|53.88|54.2|53.9|54.21|53.91|54.18|53.88|7
1727377120000|2024-09-26 18:58:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727377130000|2024-09-26 18:58:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727377140000|2024-09-26 18:59:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727377150000|2024-09-26 18:59:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727377160000|2024-09-26 18:59:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377170000|2024-09-26 18:59:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727377180000|2024-09-26 18:59:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727377190000|2024-09-26 18:59:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727377200000|2024-09-26 19:00:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727377210000|2024-09-26 19:00:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727377220000|2024-09-26 19:00:20|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|5
1727377230000|2024-09-26 19:00:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377240000|2024-09-26 19:00:40|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|8
1727377260000|2024-09-26 19:01:00|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|7
1727377270000|2024-09-26 19:01:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|8
1727377280000|2024-09-26 19:01:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727377290000|2024-09-26 19:01:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727377300000|2024-09-26 19:01:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727377310000|2024-09-26 19:01:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727377320000|2024-09-26 19:02:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377330000|2024-09-26 19:02:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727377350000|2024-09-26 19:02:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727377360000|2024-09-26 19:02:40|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|4
1727377810000|2024-09-26 19:10:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727377820000|2024-09-26 19:10:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727377840000|2024-09-26 19:10:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727377860000|2024-09-26 19:11:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727377870000|2024-09-26 19:11:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727377880000|2024-09-26 19:11:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727377890000|2024-09-26 19:11:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727377900000|2024-09-26 19:11:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1727377920000|2024-09-26 19:12:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727378330000|2024-09-26 19:18:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378340000|2024-09-26 19:19:00|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|4
1727378350000|2024-09-26 19:19:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727378360000|2024-09-26 19:19:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727378410000|2024-09-26 19:20:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727378420000|2024-09-26 19:20:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378430000|2024-09-26 19:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727378440000|2024-09-26 19:20:40|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|4
1727378450000|2024-09-26 19:20:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378460000|2024-09-26 19:21:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378470000|2024-09-26 19:21:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378490000|2024-09-26 19:21:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727378500000|2024-09-26 19:21:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727378510000|2024-09-26 19:21:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378520000|2024-09-26 19:22:00|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727378530000|2024-09-26 19:22:10|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|4
1727378540000|2024-09-26 19:22:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378560000|2024-09-26 19:22:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378570000|2024-09-26 19:22:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727378580000|2024-09-26 19:23:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378600000|2024-09-26 19:23:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378630000|2024-09-26 19:23:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378650000|2024-09-26 19:24:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378690000|2024-09-26 19:24:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378710000|2024-09-26 19:25:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378720000|2024-09-26 19:25:20|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1727378730000|2024-09-26 19:25:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378740000|2024-09-26 19:25:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727378750000|2024-09-26 19:25:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727378760000|2024-09-26 19:26:00|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|4
1727378770000|2024-09-26 19:26:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727378780000|2024-09-26 19:26:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727378790000|2024-09-26 19:26:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727378800000|2024-09-26 19:26:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378810000|2024-09-26 19:26:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378830000|2024-09-26 19:27:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378840000|2024-09-26 19:27:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1727379110000|2024-09-26 19:31:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379120000|2024-09-26 19:32:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1727379140000|2024-09-26 19:32:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727379150000|2024-09-26 19:32:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727379160000|2024-09-26 19:32:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727379180000|2024-09-26 19:33:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379190000|2024-09-26 19:33:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379200000|2024-09-26 19:33:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379210000|2024-09-26 19:33:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379240000|2024-09-26 19:34:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379250000|2024-09-26 19:34:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727379270000|2024-09-26 19:34:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727379300000|2024-09-26 19:35:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379310000|2024-09-26 19:35:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379320000|2024-09-26 19:35:20|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|3
1727379330000|2024-09-26 19:35:30|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|3
1727379350000|2024-09-26 19:35:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727379370000|2024-09-26 19:36:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379380000|2024-09-26 19:36:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727379390000|2024-09-26 19:36:30|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1727379430000|2024-09-26 19:37:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727379440000|2024-09-26 19:37:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727379480000|2024-09-26 19:38:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379500000|2024-09-26 19:38:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727379510000|2024-09-26 19:38:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1727379520000|2024-09-26 19:38:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379540000|2024-09-26 19:39:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727379550000|2024-09-26 19:39:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379590000|2024-09-26 19:39:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727379600000|2024-09-26 19:40:00|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727379610000|2024-09-26 19:40:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727379630000|2024-09-26 19:40:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727379640000|2024-09-26 19:40:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727379650000|2024-09-26 19:40:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727379670000|2024-09-26 19:41:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727379720000|2024-09-26 19:42:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|9
1727379730000|2024-09-26 19:42:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727379740000|2024-09-26 19:42:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727379750000|2024-09-26 19:42:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379760000|2024-09-26 19:42:40|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|6
1727379770000|2024-09-26 19:42:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727379800000|2024-09-26 19:43:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727379830000|2024-09-26 19:43:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|8
1727379860000|2024-09-26 19:44:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727379870000|2024-09-26 19:44:30|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727379880000|2024-09-26 19:44:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727380150000|2024-09-26 19:49:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727380170000|2024-09-26 19:49:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727380190000|2024-09-26 19:49:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727380200000|2024-09-26 19:50:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727380210000|2024-09-26 19:50:10|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727380220000|2024-09-26 19:50:20|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727380230000|2024-09-26 19:50:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727380240000|2024-09-26 19:50:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727380250000|2024-09-26 19:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727380270000|2024-09-26 19:51:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1727380280000|2024-09-26 19:51:20|54.01|53.71|54.03|53.73|54.03|53.73|54|53.7|5
1727380290000|2024-09-26 19:51:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1727380300000|2024-09-26 19:51:40|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1727380310000|2024-09-26 19:51:50|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727380320000|2024-09-26 19:52:00|54.01|53.71|53.98|53.68|54.01|53.71|53.98|53.68|10
1727380330000|2024-09-26 19:52:10|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|6
1727380350000|2024-09-26 19:52:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727380360000|2024-09-26 19:52:40|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380370000|2024-09-26 19:52:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380380000|2024-09-26 19:53:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727380400000|2024-09-26 19:53:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380410000|2024-09-26 19:53:30|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|4
1727380430000|2024-09-26 19:53:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380440000|2024-09-26 19:54:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727380450000|2024-09-26 19:54:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727380460000|2024-09-26 19:54:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727380470000|2024-09-26 19:54:30|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|5
1727380490000|2024-09-26 19:54:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380500000|2024-09-26 19:55:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380510000|2024-09-26 19:55:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727380520000|2024-09-26 19:55:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380530000|2024-09-26 19:55:30|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|3
1727380550000|2024-09-26 19:55:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727380560000|2024-09-26 19:56:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380580000|2024-09-26 19:56:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380620000|2024-09-26 19:57:00|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727380630000|2024-09-26 19:57:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727380640000|2024-09-26 19:57:20|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727380650000|2024-09-26 19:57:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380680000|2024-09-26 19:58:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727380930000|2024-09-26 20:02:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727380940000|2024-09-26 20:02:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727380950000|2024-09-26 20:02:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1727380960000|2024-09-26 20:02:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727380980000|2024-09-26 20:03:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727380990000|2024-09-26 20:03:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727381000000|2024-09-26 20:03:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727381010000|2024-09-26 20:03:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727381020000|2024-09-26 20:03:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727381030000|2024-09-26 20:03:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727381040000|2024-09-26 20:04:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727381070000|2024-09-26 20:04:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727381080000|2024-09-26 20:04:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727381090000|2024-09-26 20:04:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727381100000|2024-09-26 20:05:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727381110000|2024-09-26 20:05:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727381140000|2024-09-26 20:05:40|53.95|53.65|53.93|53.63|53.95|53.65|53.92|53.62|11
1727381150000|2024-09-26 20:05:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727381160000|2024-09-26 20:06:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727381170000|2024-09-26 20:06:10|53.91|53.61|53.92|53.62|53.93|53.63|53.91|53.61|5
1727381180000|2024-09-26 20:06:20|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|5
1727381190000|2024-09-26 20:06:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727381200000|2024-09-26 20:06:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727381230000|2024-09-26 20:07:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727381240000|2024-09-26 20:07:20|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1727381260000|2024-09-26 20:07:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727381270000|2024-09-26 20:07:50|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|2
1727381300000|2024-09-26 20:08:20|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727381310000|2024-09-26 20:08:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381320000|2024-09-26 20:08:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381340000|2024-09-26 20:09:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727381350000|2024-09-26 20:09:10|53.86|53.56|53.86|53.56|53.88|53.58|53.86|53.56|9
1727381360000|2024-09-26 20:09:20|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|9
1727381370000|2024-09-26 20:09:30|53.88|53.58|53.91|53.61|53.92|53.62|53.88|53.58|8
1727381380000|2024-09-26 20:09:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727381390000|2024-09-26 20:09:50|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|5
1727381400000|2024-09-26 20:10:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727381410000|2024-09-26 20:10:10|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|5
1727381420000|2024-09-26 20:10:20|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727381450000|2024-09-26 20:10:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727381460000|2024-09-26 20:11:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727381470000|2024-09-26 20:11:10|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727381480000|2024-09-26 20:11:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727381500000|2024-09-26 20:11:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727381510000|2024-09-26 20:11:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381520000|2024-09-26 20:12:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727381550000|2024-09-26 20:12:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727381560000|2024-09-26 20:12:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727381570000|2024-09-26 20:12:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727381580000|2024-09-26 20:13:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727381590000|2024-09-26 20:13:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727381620000|2024-09-26 20:13:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727381630000|2024-09-26 20:13:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381660000|2024-09-26 20:14:20|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|4
1727381670000|2024-09-26 20:14:30|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727381680000|2024-09-26 20:14:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727381690000|2024-09-26 20:14:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727381700000|2024-09-26 20:15:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|8
1727381710000|2024-09-26 20:15:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727381720000|2024-09-26 20:15:20|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727381730000|2024-09-26 20:15:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727381980000|2024-09-26 20:19:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|5
1727382000000|2024-09-26 20:20:00|53.84|53.54|53.81|53.51|53.85|53.55|53.81|53.51|5
1727382010000|2024-09-26 20:20:10|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727382020000|2024-09-26 20:20:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727382030000|2024-09-26 20:20:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1727382040000|2024-09-26 20:20:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727382050000|2024-09-26 20:20:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727382080000|2024-09-26 20:21:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382100000|2024-09-26 20:21:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727382110000|2024-09-26 20:21:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382120000|2024-09-26 20:22:00|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727382130000|2024-09-26 20:22:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382140000|2024-09-26 20:22:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727382190000|2024-09-26 20:23:10|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727382200000|2024-09-26 20:23:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727382210000|2024-09-26 20:23:30|53.75|53.45|53.7|53.4|53.76|53.46|53.7|53.4|7
1727382220000|2024-09-26 20:23:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727382230000|2024-09-26 20:23:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727382240000|2024-09-26 20:24:00|53.7|53.4|53.72|53.42|53.72|53.42|53.69|53.39|9
1727382250000|2024-09-26 20:24:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727382260000|2024-09-26 20:24:20|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727382280000|2024-09-26 20:24:40|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|2
1727382290000|2024-09-26 20:24:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|9
1727382300000|2024-09-26 20:25:00|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|3
1727382310000|2024-09-26 20:25:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727382330000|2024-09-26 20:25:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727382360000|2024-09-26 20:26:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727382370000|2024-09-26 20:26:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|6
1727382380000|2024-09-26 20:26:20|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|6
1727382390000|2024-09-26 20:26:30|53.7|53.4|53.7|53.4|53.72|53.42|53.7|53.4|5
1727382400000|2024-09-26 20:26:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727382430000|2024-09-26 20:27:10|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727382480000|2024-09-26 20:28:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382490000|2024-09-26 20:28:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727382500000|2024-09-26 20:28:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382530000|2024-09-26 20:28:50|53.65|53.35|53.62|53.32|53.65|53.35|53.62|53.32|2
1727382540000|2024-09-26 20:29:00|53.63|53.33|53.58|53.28|53.63|53.33|53.58|53.28|3
1727382550000|2024-09-26 20:29:10|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|6
1727382560000|2024-09-26 20:29:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727382570000|2024-09-26 20:29:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727382580000|2024-09-26 20:29:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727382600000|2024-09-26 20:30:00|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727382610000|2024-09-26 20:30:10|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|6
1727382620000|2024-09-26 20:30:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1727382630000|2024-09-26 20:30:30|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727382650000|2024-09-26 20:30:50|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1727382660000|2024-09-26 20:31:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382670000|2024-09-26 20:31:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382680000|2024-09-26 20:31:20|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1727382690000|2024-09-26 20:31:30|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727382730000|2024-09-26 20:32:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382740000|2024-09-26 20:32:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382750000|2024-09-26 20:32:30|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727382780000|2024-09-26 20:33:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727382790000|2024-09-26 20:33:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382830000|2024-09-26 20:33:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382840000|2024-09-26 20:34:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382850000|2024-09-26 20:34:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382860000|2024-09-26 20:34:20|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727382880000|2024-09-26 20:34:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382890000|2024-09-26 20:34:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382900000|2024-09-26 20:35:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382910000|2024-09-26 20:35:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382920000|2024-09-26 20:35:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382940000|2024-09-26 20:35:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727382950000|2024-09-26 20:35:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727382960000|2024-09-26 20:36:00|53.61|53.31|53.57|53.27|53.61|53.31|53.57|53.27|2
1727382980000|2024-09-26 20:36:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727382990000|2024-09-26 20:36:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383000000|2024-09-26 20:36:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727383010000|2024-09-26 20:36:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727383020000|2024-09-26 20:37:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383280000|2024-09-26 20:41:20|53.61|53.31|53.66|53.36|53.66|53.36|53.61|53.31|2
1727383320000|2024-09-26 20:42:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727383340000|2024-09-26 20:42:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383370000|2024-09-26 20:42:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727383400000|2024-09-26 20:43:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383410000|2024-09-26 20:43:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727383420000|2024-09-26 20:43:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383450000|2024-09-26 20:44:10|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727383460000|2024-09-26 20:44:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|7
1727383470000|2024-09-26 20:44:30|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|5
1727383480000|2024-09-26 20:44:40|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727383490000|2024-09-26 20:44:50|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|4
1727383500000|2024-09-26 20:45:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727383510000|2024-09-26 20:45:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727383520000|2024-09-26 20:45:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383540000|2024-09-26 20:45:40|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|3
1727383580000|2024-09-26 20:46:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727383790000|2024-09-26 20:49:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727383800000|2024-09-26 20:50:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727383820000|2024-09-26 20:50:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727383830000|2024-09-26 20:50:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727383860000|2024-09-26 20:51:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727383870000|2024-09-26 20:51:10|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1727383880000|2024-09-26 20:51:20|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727383900000|2024-09-26 20:51:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727383920000|2024-09-26 20:52:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727383930000|2024-09-26 20:52:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|7
1727383940000|2024-09-26 20:52:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727383970000|2024-09-26 20:52:50|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|5
1727383980000|2024-09-26 20:53:00|53.49|53.19|53.5|53.2|53.5|53.2|53.48|53.18|8
1727384000000|2024-09-26 20:53:20|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|8
1727384020000|2024-09-26 20:53:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727384030000|2024-09-26 20:53:50|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727384040000|2024-09-26 20:54:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727384070000|2024-09-26 20:54:30|53.5|53.2|53.52|53.22|53.53|53.23|53.5|53.2|5
1727384080000|2024-09-26 20:54:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727384100000|2024-09-26 20:55:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727384110000|2024-09-26 20:55:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727384130000|2024-09-26 20:55:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727384140000|2024-09-26 20:55:40|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727384160000|2024-09-26 20:56:00|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|5
1727384170000|2024-09-26 20:56:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727384210000|2024-09-26 20:56:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727384220000|2024-09-26 20:57:00|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|5
1727384240000|2024-09-26 20:57:20|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727384250000|2024-09-26 20:57:30|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|5
1727384260000|2024-09-26 20:57:40|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|3
1727384300000|2024-09-26 20:58:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384310000|2024-09-26 20:58:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384320000|2024-09-26 20:58:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384330000|2024-09-26 20:58:50|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384340000|2024-09-26 20:59:00|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1727384350000|2024-09-26 20:59:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384370000|2024-09-26 20:59:30|53.47|53.17|53.44|53.14|53.48|53.18|53.44|53.14|4
1727384380000|2024-09-26 20:59:40|53.42|53.12|53.42|53.12|53.42|53.12|53.4|53.1|5
1727384390000|2024-09-26 20:59:50|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1727384400000|2024-09-26 21:00:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1727384410000|2024-09-26 21:00:10|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|3
1727384430000|2024-09-26 21:00:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384440000|2024-09-26 21:00:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384450000|2024-09-26 21:00:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384460000|2024-09-26 21:01:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727384480000|2024-09-26 21:01:20|53.39|53.09|53.42|53.12|53.42|53.12|53.39|53.09|3
1727384490000|2024-09-26 21:01:30|53.43|53.13|53.44|53.14|53.46|53.16|53.43|53.13|6
1727384500000|2024-09-26 21:01:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1727384510000|2024-09-26 21:01:50|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|4
1727384520000|2024-09-26 21:02:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384530000|2024-09-26 21:02:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727384540000|2024-09-26 21:02:20|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|6
1727384550000|2024-09-26 21:02:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384560000|2024-09-26 21:02:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1727384570000|2024-09-26 21:02:50|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|3
1727384580000|2024-09-26 21:03:00|53.47|53.17|53.45|53.15|53.48|53.18|53.45|53.15|7
1727384590000|2024-09-26 21:03:10|53.47|53.17|53.43|53.13|53.47|53.17|53.43|53.13|10
1727384600000|2024-09-26 21:03:20|53.44|53.14|53.42|53.12|53.44|53.14|53.41|53.11|6
1727384610000|2024-09-26 21:03:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384620000|2024-09-26 21:03:40|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1727384630000|2024-09-26 21:03:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727384640000|2024-09-26 21:04:00|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|5
1727384650000|2024-09-26 21:04:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|11
1727384660000|2024-09-26 21:04:20|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727384670000|2024-09-26 21:04:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|4
1727384680000|2024-09-26 21:04:40|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727384690000|2024-09-26 21:04:50|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727384700000|2024-09-26 21:05:00|53.41|53.11|53.44|53.14|53.44|53.14|53.4|53.1|6
1727384710000|2024-09-26 21:05:10|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727384720000|2024-09-26 21:05:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384740000|2024-09-26 21:05:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384750000|2024-09-26 21:05:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384760000|2024-09-26 21:06:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384770000|2024-09-26 21:06:10|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|4
1727384780000|2024-09-26 21:06:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|10
1727384790000|2024-09-26 21:06:30|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727384810000|2024-09-26 21:06:50|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|4
1727384820000|2024-09-26 21:07:00|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|5
1727384830000|2024-09-26 21:07:10|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|4
1727384860000|2024-09-26 21:07:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727384880000|2024-09-26 21:08:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727384890000|2024-09-26 21:08:10|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727384900000|2024-09-26 21:08:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727384910000|2024-09-26 21:08:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727384940000|2024-09-26 21:09:00|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727384980000|2024-09-26 21:09:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727384990000|2024-09-26 21:09:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727385000000|2024-09-26 21:10:00|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|2
1727385020000|2024-09-26 21:10:20|53.53|53.23|53.5|53.2|53.53|53.23|53.5|53.2|4
1727385030000|2024-09-26 21:10:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727385050000|2024-09-26 21:10:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727385060000|2024-09-26 21:11:00|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|5
1727385070000|2024-09-26 21:11:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727385090000|2024-09-26 21:11:30|53.57|53.27|53.6|53.3|53.6|53.3|53.56|53.26|5
1727385100000|2024-09-26 21:11:40|53.61|53.31|53.6|53.3|53.61|53.31|53.59|53.29|4
1727385110000|2024-09-26 21:11:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727385120000|2024-09-26 21:12:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727385130000|2024-09-26 21:12:10|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|5
1727385140000|2024-09-26 21:12:20|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727385150000|2024-09-26 21:12:30|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|5
1727385160000|2024-09-26 21:12:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727385180000|2024-09-26 21:13:00|53.65|53.35|53.63|53.33|53.65|53.35|53.63|53.33|4
1727385190000|2024-09-26 21:13:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727385200000|2024-09-26 21:13:20|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1727385210000|2024-09-26 21:13:30|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|3
1727385220000|2024-09-26 21:13:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727385250000|2024-09-26 21:14:10|53.68|53.38|53.68|53.38|53.69|53.39|53.66|53.36|6
1727385260000|2024-09-26 21:14:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385270000|2024-09-26 21:14:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1727385280000|2024-09-26 21:14:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727385300000|2024-09-26 21:15:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727385310000|2024-09-26 21:15:10|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1727385330000|2024-09-26 21:15:30|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1727385340000|2024-09-26 21:15:40|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|8
1727385350000|2024-09-26 21:15:50|53.69|53.39|53.69|53.39|53.69|53.39|53.67|53.37|5
1727385360000|2024-09-26 21:16:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727385370000|2024-09-26 21:16:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385380000|2024-09-26 21:16:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385390000|2024-09-26 21:16:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1727385400000|2024-09-26 21:16:40|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|5
1727385420000|2024-09-26 21:17:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727385430000|2024-09-26 21:17:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727385440000|2024-09-26 21:17:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385450000|2024-09-26 21:17:30|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727385460000|2024-09-26 21:17:40|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|8
1727385470000|2024-09-26 21:17:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727385480000|2024-09-26 21:18:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727385500000|2024-09-26 21:18:20|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|3
1727385510000|2024-09-26 21:18:30|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1727385520000|2024-09-26 21:18:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727385540000|2024-09-26 21:19:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727385570000|2024-09-26 21:19:30|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727385580000|2024-09-26 21:19:40|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727385590000|2024-09-26 21:19:50|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|2
1727385600000|2024-09-26 21:20:00|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727385610000|2024-09-26 21:20:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727385620000|2024-09-26 21:20:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1727385630000|2024-09-26 21:20:30|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1727385640000|2024-09-26 21:20:40|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|6
1727385650000|2024-09-26 21:20:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385700000|2024-09-26 21:21:40|53.69|53.39|53.8|53.5|53.81|53.51|53.69|53.39|14
1727385710000|2024-09-26 21:21:50|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|3
1727385720000|2024-09-26 21:22:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727385730000|2024-09-26 21:22:10|53.74|53.44|53.69|53.39|53.74|53.44|53.69|53.39|6
1727385740000|2024-09-26 21:22:20|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|10
1727385750000|2024-09-26 21:22:30|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727385760000|2024-09-26 21:22:40|53.71|53.41|53.69|53.39|53.72|53.42|53.69|53.39|9
1727385770000|2024-09-26 21:22:50|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727385780000|2024-09-26 21:23:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727385790000|2024-09-26 21:23:10|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|6
1727385800000|2024-09-26 21:23:20|53.69|53.39|53.73|53.43|53.74|53.44|53.68|53.38|11
1727385810000|2024-09-26 21:23:30|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727385820000|2024-09-26 21:23:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727385840000|2024-09-26 21:24:00|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727385860000|2024-09-26 21:24:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1727385880000|2024-09-26 21:24:40|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1727385890000|2024-09-26 21:24:50|53.75|53.45|53.71|53.41|53.75|53.45|53.71|53.41|3
1727385900000|2024-09-26 21:25:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727385910000|2024-09-26 21:25:10|53.7|53.4|53.68|53.38|53.71|53.41|53.67|53.37|7
1727385970000|2024-09-26 21:26:10|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|4
1727385990000|2024-09-26 21:26:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727386000000|2024-09-26 21:26:40|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1727386010000|2024-09-26 21:26:50|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|4
1727386040000|2024-09-26 21:27:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386050000|2024-09-26 21:27:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386060000|2024-09-26 21:27:40|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|4
1727386090000|2024-09-26 21:28:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386110000|2024-09-26 21:28:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386120000|2024-09-26 21:28:40|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|2
1727386150000|2024-09-26 21:29:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386160000|2024-09-26 21:29:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386200000|2024-09-26 21:30:00|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|6
1727386210000|2024-09-26 21:30:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386220000|2024-09-26 21:30:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386230000|2024-09-26 21:30:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386240000|2024-09-26 21:30:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386250000|2024-09-26 21:30:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386260000|2024-09-26 21:31:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386270000|2024-09-26 21:31:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386280000|2024-09-26 21:31:20|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|4
1727386290000|2024-09-26 21:31:30|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727386310000|2024-09-26 21:31:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727386320000|2024-09-26 21:32:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727386330000|2024-09-26 21:32:10|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|9
1727386340000|2024-09-26 21:32:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727386350000|2024-09-26 21:32:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727386360000|2024-09-26 21:32:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727386370000|2024-09-26 21:32:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727386380000|2024-09-26 21:33:00|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727386390000|2024-09-26 21:33:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386400000|2024-09-26 21:33:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386410000|2024-09-26 21:33:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386430000|2024-09-26 21:33:50|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1727386440000|2024-09-26 21:34:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727386450000|2024-09-26 21:34:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386460000|2024-09-26 21:34:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727386470000|2024-09-26 21:34:30|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|7
1727386480000|2024-09-26 21:34:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386490000|2024-09-26 21:34:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727386510000|2024-09-26 21:35:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386520000|2024-09-26 21:35:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727386530000|2024-09-26 21:35:30|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|9
1727386540000|2024-09-26 21:35:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727386560000|2024-09-26 21:36:00|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|3
1727386570000|2024-09-26 21:36:10|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|11
1727386580000|2024-09-26 21:36:20|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|5
1727386590000|2024-09-26 21:36:30|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727386600000|2024-09-26 21:36:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727386620000|2024-09-26 21:37:00|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727386640000|2024-09-26 21:37:20|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|4
1727386650000|2024-09-26 21:37:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727386670000|2024-09-26 21:37:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727386710000|2024-09-26 21:38:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727386720000|2024-09-26 21:38:40|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|5
1727386730000|2024-09-26 21:38:50|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1727386750000|2024-09-26 21:39:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727386800000|2024-09-26 21:40:00|53.75|53.45|53.7|53.4|53.75|53.45|53.7|53.4|6
1727386810000|2024-09-26 21:40:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727386820000|2024-09-26 21:40:20|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727386830000|2024-09-26 21:40:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1727386840000|2024-09-26 21:40:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727386870000|2024-09-26 21:41:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727386880000|2024-09-26 21:41:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727386890000|2024-09-26 21:41:30|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|9
1727386900000|2024-09-26 21:41:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|6
1727386910000|2024-09-26 21:41:50|53.71|53.41|53.76|53.46|53.76|53.46|53.71|53.41|4
1727386920000|2024-09-26 21:42:00|53.77|53.47|53.76|53.46|53.78|53.48|53.76|53.46|4
1727386930000|2024-09-26 21:42:10|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|7
1727386940000|2024-09-26 21:42:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727386950000|2024-09-26 21:42:30|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|3
1727386960000|2024-09-26 21:42:40|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727386970000|2024-09-26 21:42:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727386980000|2024-09-26 21:43:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|8
1727387000000|2024-09-26 21:43:20|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|4
1727387030000|2024-09-26 21:43:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|6
1727387040000|2024-09-26 21:44:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727387050000|2024-09-26 21:44:10|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727387060000|2024-09-26 21:44:20|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|5
1727387070000|2024-09-26 21:44:30|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727387100000|2024-09-26 21:45:00|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1727387110000|2024-09-26 21:45:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727387120000|2024-09-26 21:45:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727387200000|2024-09-26 21:46:40|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|4
1727387230000|2024-09-26 21:47:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727387430000|2024-09-26 21:50:30|53.74|53.44|53.77|53.47|53.77|53.47|53.73|53.43|3
1727387450000|2024-09-26 21:50:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727387460000|2024-09-26 21:51:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727387470000|2024-09-26 21:51:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727387480000|2024-09-26 21:51:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727387490000|2024-09-26 21:51:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727387510000|2024-09-26 21:51:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727387530000|2024-09-26 21:52:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727387550000|2024-09-26 21:52:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727387580000|2024-09-26 21:53:00|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727387600000|2024-09-26 21:53:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727387610000|2024-09-26 21:53:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727387620000|2024-09-26 21:53:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727387640000|2024-09-26 21:54:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727387650000|2024-09-26 21:54:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727387670000|2024-09-26 21:54:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727387690000|2024-09-26 21:54:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727387700000|2024-09-26 21:55:00|53.83|53.53|53.86|53.56|53.86|53.56|53.83|53.53|5
1727387710000|2024-09-26 21:55:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1727387730000|2024-09-26 21:55:30|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727387740000|2024-09-26 21:55:40|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1727387750000|2024-09-26 21:55:50|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|5
1727387770000|2024-09-26 21:56:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727387780000|2024-09-26 21:56:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727387790000|2024-09-26 21:56:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1727387800000|2024-09-26 21:56:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727387830000|2024-09-26 21:57:10|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727387930000|2024-09-26 21:58:50|53.9|53.6|53.88|53.58|53.9|53.6|53.86|53.56|6
1727387940000|2024-09-26 21:59:00|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|3
1727388000000|2024-09-26 22:00:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727388010000|2024-09-26 22:00:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727388020000|2024-09-26 22:00:20|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727388060000|2024-09-26 22:01:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727388210000|2024-09-26 22:03:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727388220000|2024-09-26 22:03:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727388230000|2024-09-26 22:03:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727388240000|2024-09-26 22:04:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|9
1727388250000|2024-09-26 22:04:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727388260000|2024-09-26 22:04:20|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1727388300000|2024-09-26 22:05:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727388310000|2024-09-26 22:05:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727388320000|2024-09-26 22:05:20|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727388330000|2024-09-26 22:05:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388340000|2024-09-26 22:05:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727388360000|2024-09-26 22:06:00|53.97|53.67|53.97|53.67|53.99|53.69|53.97|53.67|4
1727388370000|2024-09-26 22:06:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727388380000|2024-09-26 22:06:20|54.01|53.71|54|53.7|54.03|53.73|53.99|53.69|5
1727388390000|2024-09-26 22:06:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727388400000|2024-09-26 22:06:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388410000|2024-09-26 22:06:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727388420000|2024-09-26 22:07:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727388440000|2024-09-26 22:07:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727388450000|2024-09-26 22:07:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727388470000|2024-09-26 22:07:50|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1727388480000|2024-09-26 22:08:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727388490000|2024-09-26 22:08:10|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727388500000|2024-09-26 22:08:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388530000|2024-09-26 22:08:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727388540000|2024-09-26 22:09:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727388550000|2024-09-26 22:09:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388560000|2024-09-26 22:09:20|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1727388570000|2024-09-26 22:09:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727388580000|2024-09-26 22:09:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727388610000|2024-09-26 22:10:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388700000|2024-09-26 22:11:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727388760000|2024-09-26 22:12:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727388770000|2024-09-26 22:12:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727388780000|2024-09-26 22:13:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388820000|2024-09-26 22:13:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727388840000|2024-09-26 22:14:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|6
1727388850000|2024-09-26 22:14:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727388860000|2024-09-26 22:14:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727388870000|2024-09-26 22:14:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388900000|2024-09-26 22:15:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|7
1727388910000|2024-09-26 22:15:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727388930000|2024-09-26 22:15:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727388950000|2024-09-26 22:15:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727388960000|2024-09-26 22:16:00|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|7
1727388970000|2024-09-26 22:16:10|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|4
1727389000000|2024-09-26 22:16:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|4
1727389010000|2024-09-26 22:16:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389020000|2024-09-26 22:17:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|7
1727389030000|2024-09-26 22:17:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389060000|2024-09-26 22:17:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|7
1727389070000|2024-09-26 22:17:50|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|5
1727389080000|2024-09-26 22:18:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727389090000|2024-09-26 22:18:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389100000|2024-09-26 22:18:20|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|3
1727389110000|2024-09-26 22:18:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389140000|2024-09-26 22:19:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727389150000|2024-09-26 22:19:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727389160000|2024-09-26 22:19:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727389190000|2024-09-26 22:19:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389200000|2024-09-26 22:20:00|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|2
1727389210000|2024-09-26 22:20:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389220000|2024-09-26 22:20:20|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|5
1727389240000|2024-09-26 22:20:40|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1727389260000|2024-09-26 22:21:00|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727389280000|2024-09-26 22:21:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727389290000|2024-09-26 22:21:30|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|5
1727389300000|2024-09-26 22:21:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|6
1727389310000|2024-09-26 22:21:50|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727389320000|2024-09-26 22:22:00|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1727389330000|2024-09-26 22:22:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727389340000|2024-09-26 22:22:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|8
1727389350000|2024-09-26 22:22:30|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727389400000|2024-09-26 22:23:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389410000|2024-09-26 22:23:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727389420000|2024-09-26 22:23:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727389430000|2024-09-26 22:23:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727389440000|2024-09-26 22:24:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389450000|2024-09-26 22:24:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727389460000|2024-09-26 22:24:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727389470000|2024-09-26 22:24:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389480000|2024-09-26 22:24:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389500000|2024-09-26 22:25:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389520000|2024-09-26 22:25:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389530000|2024-09-26 22:25:30|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727389540000|2024-09-26 22:25:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727389550000|2024-09-26 22:25:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389560000|2024-09-26 22:26:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389570000|2024-09-26 22:26:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727389590000|2024-09-26 22:26:30|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1727389600000|2024-09-26 22:26:40|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727389610000|2024-09-26 22:26:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727389620000|2024-09-26 22:27:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389630000|2024-09-26 22:27:10|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|4
1727389640000|2024-09-26 22:27:20|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727389680000|2024-09-26 22:28:00|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|3
1727389690000|2024-09-26 22:28:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727389720000|2024-09-26 22:28:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389750000|2024-09-26 22:29:10|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727389770000|2024-09-26 22:29:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727389780000|2024-09-26 22:29:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727389790000|2024-09-26 22:29:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727389800000|2024-09-26 22:30:00|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|4
1727389810000|2024-09-26 22:30:10|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|2
1727389840000|2024-09-26 22:30:40|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|4
1727389850000|2024-09-26 22:30:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727389870000|2024-09-26 22:31:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727389880000|2024-09-26 22:31:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389890000|2024-09-26 22:31:30|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727389900000|2024-09-26 22:31:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727389910000|2024-09-26 22:31:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727389920000|2024-09-26 22:32:00|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|5
1727389930000|2024-09-26 22:32:10|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727389960000|2024-09-26 22:32:40|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727389980000|2024-09-26 22:33:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727390000000|2024-09-26 22:33:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390010000|2024-09-26 22:33:30|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727390060000|2024-09-26 22:34:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390070000|2024-09-26 22:34:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727390080000|2024-09-26 22:34:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727390090000|2024-09-26 22:34:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390140000|2024-09-26 22:35:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390230000|2024-09-26 22:37:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390290000|2024-09-26 22:38:10|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727390300000|2024-09-26 22:38:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390370000|2024-09-26 22:39:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727390380000|2024-09-26 22:39:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727390400000|2024-09-26 22:40:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727390480000|2024-09-26 22:41:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727390500000|2024-09-26 22:41:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727390520000|2024-09-26 22:42:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727390530000|2024-09-26 22:42:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727390550000|2024-09-26 22:42:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727390700000|2024-09-26 22:45:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727390740000|2024-09-26 22:45:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727391070000|2024-09-26 22:51:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727391160000|2024-09-26 22:52:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391190000|2024-09-26 22:53:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727391220000|2024-09-26 22:53:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391360000|2024-09-26 22:56:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727391390000|2024-09-26 22:56:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727391590000|2024-09-26 22:59:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391600000|2024-09-26 23:00:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727391610000|2024-09-26 23:00:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727391630000|2024-09-26 23:00:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727391870000|2024-09-26 23:04:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727391910000|2024-09-26 23:05:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727391930000|2024-09-26 23:05:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727391940000|2024-09-26 23:05:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727391960000|2024-09-26 23:06:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727391970000|2024-09-26 23:06:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727392020000|2024-09-26 23:07:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727392030000|2024-09-26 23:07:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727392040000|2024-09-26 23:07:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727392050000|2024-09-26 23:07:30|53.97|53.67|53.95|53.65|53.98|53.68|53.95|53.65|6
1727392060000|2024-09-26 23:07:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727392080000|2024-09-26 23:08:00|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|2
1727392100000|2024-09-26 23:08:20|53.92|53.62|53.88|53.58|53.92|53.62|53.88|53.58|7
1727392110000|2024-09-26 23:08:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727392150000|2024-09-26 23:09:10|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1727392630000|2024-09-26 23:17:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727392650000|2024-09-26 23:17:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727392660000|2024-09-26 23:17:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727392680000|2024-09-26 23:18:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727392690000|2024-09-26 23:18:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727392700000|2024-09-26 23:18:20|53.78|53.48|53.68|53.38|53.78|53.48|53.68|53.38|5
1727392720000|2024-09-26 23:18:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727393150000|2024-09-26 23:25:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727393160000|2024-09-26 23:26:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|5
1727393170000|2024-09-26 23:26:10|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1727393180000|2024-09-26 23:26:20|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727393190000|2024-09-26 23:26:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727393200000|2024-09-26 23:26:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393210000|2024-09-26 23:26:50|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393220000|2024-09-26 23:27:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727393230000|2024-09-26 23:27:10|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|6
1727393240000|2024-09-26 23:27:20|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727393250000|2024-09-26 23:27:30|53.84|53.54|53.83|53.53|53.85|53.55|53.82|53.52|6
1727393270000|2024-09-26 23:27:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727393280000|2024-09-26 23:28:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727393290000|2024-09-26 23:28:10|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|4
1727393300000|2024-09-26 23:28:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727393310000|2024-09-26 23:28:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727393330000|2024-09-26 23:28:50|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|5
1727393340000|2024-09-26 23:29:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|5
1727393360000|2024-09-26 23:29:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727393370000|2024-09-26 23:29:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727393390000|2024-09-26 23:29:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727393410000|2024-09-26 23:30:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727393420000|2024-09-26 23:30:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727393430000|2024-09-26 23:30:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727393460000|2024-09-26 23:31:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727393480000|2024-09-26 23:31:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393490000|2024-09-26 23:31:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393500000|2024-09-26 23:31:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727393510000|2024-09-26 23:31:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727393520000|2024-09-26 23:32:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727393530000|2024-09-26 23:32:10|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727393540000|2024-09-26 23:32:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727393550000|2024-09-26 23:32:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393560000|2024-09-26 23:32:40|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727393570000|2024-09-26 23:32:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727393580000|2024-09-26 23:33:00|53.82|53.52|53.83|53.53|53.84|53.54|53.81|53.51|6
1727393940000|2024-09-26 23:39:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393950000|2024-09-26 23:39:10|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|5
1727393960000|2024-09-26 23:39:20|53.82|53.52|53.81|53.51|53.83|53.53|53.81|53.51|6
1727393970000|2024-09-26 23:39:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727393990000|2024-09-26 23:39:50|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727394010000|2024-09-26 23:40:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727394020000|2024-09-26 23:40:20|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727394030000|2024-09-26 23:40:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727394050000|2024-09-26 23:40:50|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727394070000|2024-09-26 23:41:10|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1727394450000|2024-09-26 23:47:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727394480000|2024-09-26 23:48:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727394490000|2024-09-26 23:48:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727394500000|2024-09-26 23:48:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727394510000|2024-09-26 23:48:30|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727394520000|2024-09-26 23:48:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727394530000|2024-09-26 23:48:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727394550000|2024-09-26 23:49:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727394580000|2024-09-26 23:49:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727394600000|2024-09-26 23:50:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727394610000|2024-09-26 23:50:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727394640000|2024-09-26 23:50:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727394660000|2024-09-26 23:51:00|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|2
1727394670000|2024-09-26 23:51:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727394680000|2024-09-26 23:51:20|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727394730000|2024-09-26 23:52:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727394780000|2024-09-26 23:53:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727394800000|2024-09-26 23:53:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727394860000|2024-09-26 23:54:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727394870000|2024-09-26 23:54:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727394900000|2024-09-26 23:55:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727394950000|2024-09-26 23:55:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727395020000|2024-09-26 23:57:00|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|2
1727395070000|2024-09-26 23:57:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727395130000|2024-09-26 23:58:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727395140000|2024-09-26 23:59:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727308800000|2024-09-26 00:00:00|52.73|52.43|52.77|52.47|52.77|52.47|52.73|52.43|7
1727308810000|2024-09-26 00:00:10|52.79|52.49|52.72|52.42|52.79|52.49|52.72|52.42|8
1727308820000|2024-09-26 00:00:20|52.73|52.43|52.71|52.41|52.73|52.43|52.69|52.39|9
1727308830000|2024-09-26 00:00:30|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|5
1727308840000|2024-09-26 00:00:40|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|2
1727308850000|2024-09-26 00:00:50|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|7
1727308860000|2024-09-26 00:01:00|52.79|52.49|52.76|52.46|52.8|52.5|52.76|52.46|7
1727308870000|2024-09-26 00:01:10|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|5
1727308880000|2024-09-26 00:01:20|52.78|52.48|52.8|52.5|52.8|52.5|52.77|52.47|7
1727308890000|2024-09-26 00:01:30|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727308900000|2024-09-26 00:01:40|52.78|52.48|52.77|52.47|52.8|52.5|52.77|52.47|6
1727308910000|2024-09-26 00:01:50|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727308920000|2024-09-26 00:02:00|52.74|52.44|52.76|52.46|52.76|52.46|52.72|52.42|10
1727308930000|2024-09-26 00:02:10|52.75|52.45|52.79|52.49|52.79|52.49|52.75|52.45|7
1727308940000|2024-09-26 00:02:20|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|5
1727308950000|2024-09-26 00:02:30|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|7
1727308960000|2024-09-26 00:02:40|52.8|52.5|52.82|52.52|52.84|52.54|52.8|52.5|17
1727308970000|2024-09-26 00:02:50|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727308980000|2024-09-26 00:03:00|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|6
1727308990000|2024-09-26 00:03:10|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|7
1727309010000|2024-09-26 00:03:30|52.88|52.58|52.86|52.56|52.89|52.59|52.86|52.56|6
1727309020000|2024-09-26 00:03:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|9
1727309030000|2024-09-26 00:03:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309040000|2024-09-26 00:04:00|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|8
1727309050000|2024-09-26 00:04:10|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|4
1727309060000|2024-09-26 00:04:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|4
1727309070000|2024-09-26 00:04:30|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|3
1727309090000|2024-09-26 00:04:50|52.83|52.53|52.84|52.54|52.85|52.55|52.83|52.53|4
1727309100000|2024-09-26 00:05:00|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|3
1727309110000|2024-09-26 00:05:10|52.86|52.56|52.86|52.56|52.87|52.57|52.85|52.55|7
1727309120000|2024-09-26 00:05:20|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|9
1727309130000|2024-09-26 00:05:30|52.9|52.6|52.89|52.59|52.91|52.61|52.89|52.59|6
1727309140000|2024-09-26 00:05:40|52.88|52.58|52.92|52.62|52.92|52.62|52.88|52.58|5
1727309150000|2024-09-26 00:05:50|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|2
1727309160000|2024-09-26 00:06:00|52.94|52.64|52.94|52.64|52.95|52.65|52.92|52.62|8
1727309170000|2024-09-26 00:06:10|52.93|52.63|52.98|52.68|52.98|52.68|52.93|52.63|6
1727309180000|2024-09-26 00:06:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1727309190000|2024-09-26 00:06:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727309200000|2024-09-26 00:06:40|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|7
1727309210000|2024-09-26 00:06:50|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|9
1727309220000|2024-09-26 00:07:00|52.89|52.59|52.91|52.61|52.92|52.62|52.89|52.59|5
1727309230000|2024-09-26 00:07:10|52.9|52.6|52.96|52.66|52.96|52.66|52.9|52.6|5
1727309240000|2024-09-26 00:07:20|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|5
1727309250000|2024-09-26 00:07:30|52.92|52.62|52.9|52.6|52.92|52.62|52.89|52.59|6
1727309260000|2024-09-26 00:07:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727309270000|2024-09-26 00:07:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727309280000|2024-09-26 00:08:00|52.89|52.59|52.94|52.64|52.94|52.64|52.89|52.59|4
1727309290000|2024-09-26 00:08:10|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|6
1727309300000|2024-09-26 00:08:20|52.9|52.6|52.9|52.6|52.9|52.6|52.89|52.59|3
1727309310000|2024-09-26 00:08:30|52.91|52.61|52.92|52.62|52.93|52.63|52.9|52.6|6
1727309320000|2024-09-26 00:08:40|52.93|52.63|52.92|52.62|52.93|52.63|52.91|52.61|4
1727309330000|2024-09-26 00:08:50|52.93|52.63|52.95|52.65|52.95|52.65|52.93|52.63|3
1727309340000|2024-09-26 00:09:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727309350000|2024-09-26 00:09:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727309360000|2024-09-26 00:09:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727309370000|2024-09-26 00:09:30|52.95|52.65|52.94|52.64|52.96|52.66|52.94|52.64|4
1727309380000|2024-09-26 00:09:40|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1727309390000|2024-09-26 00:09:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|4
1727309400000|2024-09-26 00:10:00|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|4
1727309410000|2024-09-26 00:10:10|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|5
1727309420000|2024-09-26 00:10:20|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|4
1727309430000|2024-09-26 00:10:30|52.88|52.58|52.89|52.59|52.89|52.59|52.87|52.57|8
1727309450000|2024-09-26 00:10:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727309460000|2024-09-26 00:11:00|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|6
1727309470000|2024-09-26 00:11:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727309480000|2024-09-26 00:11:20|52.82|52.52|52.84|52.54|52.85|52.55|52.82|52.52|5
1727309490000|2024-09-26 00:11:30|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|5
1727309500000|2024-09-26 00:11:40|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727309510000|2024-09-26 00:11:50|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727309520000|2024-09-26 00:12:00|52.84|52.54|52.87|52.57|52.87|52.57|52.84|52.54|3
1727309530000|2024-09-26 00:12:10|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727309540000|2024-09-26 00:12:20|52.88|52.58|52.89|52.59|52.9|52.6|52.88|52.58|4
1727309550000|2024-09-26 00:12:30|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|5
1727309570000|2024-09-26 00:12:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727309580000|2024-09-26 00:13:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727309590000|2024-09-26 00:13:10|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309600000|2024-09-26 00:13:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727309610000|2024-09-26 00:13:30|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|5
1727309630000|2024-09-26 00:13:50|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727309640000|2024-09-26 00:14:00|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|2
1727309650000|2024-09-26 00:14:10|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727309660000|2024-09-26 00:14:20|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|4
1727309680000|2024-09-26 00:14:40|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|4
1727309690000|2024-09-26 00:14:50|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|8
1727309700000|2024-09-26 00:15:00|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|7
1727309710000|2024-09-26 00:15:10|52.82|52.52|52.8|52.5|52.83|52.53|52.8|52.5|4
1727309720000|2024-09-26 00:15:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|8
1727309730000|2024-09-26 00:15:30|52.79|52.49|52.83|52.53|52.83|52.53|52.79|52.49|4
1727309740000|2024-09-26 00:15:40|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|4
1727309750000|2024-09-26 00:15:50|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|3
1727309760000|2024-09-26 00:16:00|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|12
1727309770000|2024-09-26 00:16:10|52.82|52.52|52.86|52.56|52.87|52.57|52.82|52.52|8
1727309800000|2024-09-26 00:16:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727309810000|2024-09-26 00:16:50|52.83|52.53|52.81|52.51|52.84|52.54|52.81|52.51|7
1727309820000|2024-09-26 00:17:00|52.8|52.5|52.79|52.49|52.8|52.5|52.78|52.48|5
1727309830000|2024-09-26 00:17:10|52.78|52.48|52.75|52.45|52.78|52.48|52.74|52.44|7
1727309840000|2024-09-26 00:17:20|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1727309850000|2024-09-26 00:17:30|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1727309860000|2024-09-26 00:17:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1727309870000|2024-09-26 00:17:50|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727309880000|2024-09-26 00:18:00|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|5
1727309890000|2024-09-26 00:18:10|52.79|52.49|52.82|52.52|52.85|52.55|52.78|52.48|16
1727309900000|2024-09-26 00:18:20|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727309910000|2024-09-26 00:18:30|52.83|52.53|52.85|52.55|52.86|52.56|52.83|52.53|4
1727309920000|2024-09-26 00:18:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727309930000|2024-09-26 00:18:50|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|11
1727309940000|2024-09-26 00:19:00|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|6
1727309950000|2024-09-26 00:19:10|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1727309960000|2024-09-26 00:19:20|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|9
1727309970000|2024-09-26 00:19:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727309980000|2024-09-26 00:19:40|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727309990000|2024-09-26 00:19:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310000000|2024-09-26 00:20:00|52.82|52.52|52.83|52.53|52.84|52.54|52.82|52.52|4
1727310010000|2024-09-26 00:20:10|52.82|52.52|52.85|52.55|52.86|52.56|52.82|52.52|8
1727310020000|2024-09-26 00:20:20|52.84|52.54|52.88|52.58|52.88|52.58|52.84|52.54|7
1727310030000|2024-09-26 00:20:30|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|6
1727310040000|2024-09-26 00:20:40|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1727310050000|2024-09-26 00:20:50|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|4
1727310060000|2024-09-26 00:21:00|52.84|52.54|52.83|52.53|52.85|52.55|52.82|52.52|16
1727310070000|2024-09-26 00:21:10|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|5
1727310080000|2024-09-26 00:21:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727310300000|2024-09-26 00:25:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727310310000|2024-09-26 00:25:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1727310320000|2024-09-26 00:25:20|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|3
1727310330000|2024-09-26 00:25:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|8
1727310340000|2024-09-26 00:25:40|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|7
1727310360000|2024-09-26 00:26:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727310370000|2024-09-26 00:26:10|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|5
1727310380000|2024-09-26 00:26:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727310390000|2024-09-26 00:26:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1727310400000|2024-09-26 00:26:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727310410000|2024-09-26 00:26:50|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1727310420000|2024-09-26 00:27:00|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|3
1727310430000|2024-09-26 00:27:10|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|5
1727310440000|2024-09-26 00:27:20|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|2
1727310450000|2024-09-26 00:27:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727310460000|2024-09-26 00:27:40|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1727310470000|2024-09-26 00:27:50|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1727310480000|2024-09-26 00:28:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727310490000|2024-09-26 00:28:10|52.73|52.43|52.75|52.45|52.75|52.45|52.73|52.43|3
1727310500000|2024-09-26 00:28:20|52.74|52.44|52.71|52.41|52.74|52.44|52.71|52.41|4
1727310540000|2024-09-26 00:29:00|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|4
1727310550000|2024-09-26 00:29:10|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1727310560000|2024-09-26 00:29:20|52.76|52.46|52.78|52.48|52.78|52.48|52.76|52.46|5
1727310570000|2024-09-26 00:29:30|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1727310580000|2024-09-26 00:29:40|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310590000|2024-09-26 00:29:50|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727310600000|2024-09-26 00:30:00|52.81|52.51|52.81|52.51|52.82|52.52|52.8|52.5|5
1727310610000|2024-09-26 00:30:10|52.8|52.5|52.82|52.52|52.83|52.53|52.8|52.5|4
1727310620000|2024-09-26 00:30:20|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|7
1727310630000|2024-09-26 00:30:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1727310640000|2024-09-26 00:30:40|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1727310650000|2024-09-26 00:30:50|52.86|52.56|52.83|52.53|52.86|52.56|52.83|52.53|6
1727310660000|2024-09-26 00:31:00|52.84|52.54|52.82|52.52|52.84|52.54|52.82|52.52|7
1727310670000|2024-09-26 00:31:10|52.81|52.51|52.8|52.5|52.82|52.52|52.79|52.49|10
1727310680000|2024-09-26 00:31:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727310690000|2024-09-26 00:31:30|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|8
1727310700000|2024-09-26 00:31:40|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|5
1727310710000|2024-09-26 00:31:50|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|4
1727310720000|2024-09-26 00:32:00|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|8
1727310730000|2024-09-26 00:32:10|52.79|52.49|52.82|52.52|52.83|52.53|52.79|52.49|8
1727310740000|2024-09-26 00:32:20|52.83|52.53|52.83|52.53|52.83|52.53|52.82|52.52|3
1727310750000|2024-09-26 00:32:30|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|5
1727310760000|2024-09-26 00:32:40|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1727310770000|2024-09-26 00:32:50|52.83|52.53|52.82|52.52|52.83|52.53|52.81|52.51|8
1727310780000|2024-09-26 00:33:00|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727310790000|2024-09-26 00:33:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310800000|2024-09-26 00:33:20|52.82|52.52|52.86|52.56|52.86|52.56|52.82|52.52|4
1727310810000|2024-09-26 00:33:30|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1727310820000|2024-09-26 00:33:40|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|4
1727310840000|2024-09-26 00:34:00|52.83|52.53|52.82|52.52|52.85|52.55|52.82|52.52|9
1727310860000|2024-09-26 00:34:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727310870000|2024-09-26 00:34:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727310880000|2024-09-26 00:34:40|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727310900000|2024-09-26 00:35:00|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|4
1727310910000|2024-09-26 00:35:10|52.83|52.53|52.82|52.52|52.84|52.54|52.82|52.52|4
1727310920000|2024-09-26 00:35:20|52.83|52.53|52.83|52.53|52.84|52.54|52.83|52.53|3
1727310930000|2024-09-26 00:35:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727310940000|2024-09-26 00:35:40|52.84|52.54|52.81|52.51|52.84|52.54|52.81|52.51|4
1727310950000|2024-09-26 00:35:50|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|3
1727310960000|2024-09-26 00:36:00|52.81|52.51|52.81|52.51|52.81|52.51|52.8|52.5|3
1727310970000|2024-09-26 00:36:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|10
1727310980000|2024-09-26 00:36:20|52.8|52.5|52.8|52.5|52.81|52.51|52.8|52.5|3
1727310990000|2024-09-26 00:36:30|52.79|52.49|52.78|52.48|52.79|52.49|52.77|52.47|4
1727311010000|2024-09-26 00:36:50|52.77|52.47|52.74|52.44|52.78|52.48|52.74|52.44|8
1727311020000|2024-09-26 00:37:00|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|7
1727311030000|2024-09-26 00:37:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727311040000|2024-09-26 00:37:20|52.7|52.4|52.68|52.38|52.7|52.4|52.68|52.38|9
1727311050000|2024-09-26 00:37:30|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727311060000|2024-09-26 00:37:40|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|4
1727311070000|2024-09-26 00:37:50|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|5
1727311080000|2024-09-26 00:38:00|52.68|52.38|52.63|52.33|52.68|52.38|52.63|52.33|10
1727311090000|2024-09-26 00:38:10|52.66|52.36|52.65|52.35|52.67|52.37|52.65|52.35|6
1727311100000|2024-09-26 00:38:20|52.66|52.36|52.63|52.33|52.66|52.36|52.63|52.33|6
1727311110000|2024-09-26 00:38:30|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|3
1727311120000|2024-09-26 00:38:40|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|4
1727311130000|2024-09-26 00:38:50|52.59|52.29|52.58|52.28|52.59|52.29|52.57|52.27|10
1727311140000|2024-09-26 00:39:00|52.57|52.27|52.56|52.26|52.58|52.28|52.55|52.25|9
1727311150000|2024-09-26 00:39:10|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|12
1727311330000|2024-09-26 00:42:10|52.69|52.39|52.67|52.37|52.7|52.4|52.67|52.37|5
1727311340000|2024-09-26 00:42:20|52.66|52.36|52.62|52.32|52.66|52.36|52.62|52.32|5
1727311350000|2024-09-26 00:42:30|52.61|52.31|52.6|52.3|52.62|52.32|52.6|52.3|6
1727311370000|2024-09-26 00:42:50|52.59|52.29|52.58|52.28|52.6|52.3|52.58|52.28|6
1727311380000|2024-09-26 00:43:00|52.57|52.27|52.59|52.29|52.6|52.3|52.57|52.27|5
1727311390000|2024-09-26 00:43:10|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|3
1727311400000|2024-09-26 00:43:20|52.59|52.29|52.57|52.27|52.59|52.29|52.57|52.27|5
1727311410000|2024-09-26 00:43:30|52.56|52.26|52.58|52.28|52.58|52.28|52.56|52.26|3
1727311420000|2024-09-26 00:43:40|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727311430000|2024-09-26 00:43:50|52.6|52.3|52.6|52.3|52.63|52.33|52.6|52.3|4
1727311440000|2024-09-26 00:44:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727311450000|2024-09-26 00:44:10|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|3
1727311460000|2024-09-26 00:44:20|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1727311470000|2024-09-26 00:44:30|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727311480000|2024-09-26 00:44:40|52.59|52.29|52.6|52.3|52.61|52.31|52.58|52.28|7
1727311500000|2024-09-26 00:45:00|52.61|52.31|52.59|52.29|52.62|52.32|52.58|52.28|6
1727311510000|2024-09-26 00:45:10|52.58|52.28|52.57|52.27|52.59|52.29|52.57|52.27|4
1727311520000|2024-09-26 00:45:20|52.56|52.26|52.51|52.21|52.56|52.26|52.51|52.21|6
1727311530000|2024-09-26 00:45:30|52.5|52.2|52.48|52.18|52.51|52.21|52.48|52.18|7
1727311540000|2024-09-26 00:45:40|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|2
1727311550000|2024-09-26 00:45:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727311560000|2024-09-26 00:46:00|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|7
1727311570000|2024-09-26 00:46:10|52.44|52.14|52.43|52.13|52.44|52.14|52.42|52.12|4
1727311580000|2024-09-26 00:46:20|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|7
1727311590000|2024-09-26 00:46:30|52.43|52.13|52.46|52.16|52.46|52.16|52.42|52.12|6
1727311600000|2024-09-26 00:46:40|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727311610000|2024-09-26 00:46:50|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|5
1727311620000|2024-09-26 00:47:00|52.44|52.14|52.41|52.11|52.44|52.14|52.41|52.11|8
1727311630000|2024-09-26 00:47:10|52.42|52.12|52.39|52.09|52.44|52.14|52.39|52.09|13
1727311640000|2024-09-26 00:47:20|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|8
1727311650000|2024-09-26 00:47:30|52.36|52.06|52.36|52.06|52.37|52.07|52.35|52.05|5
1727311660000|2024-09-26 00:47:40|52.35|52.05|52.39|52.09|52.39|52.09|52.35|52.05|7
1727311670000|2024-09-26 00:47:50|52.38|52.08|52.36|52.06|52.39|52.09|52.36|52.06|7
1727311680000|2024-09-26 00:48:00|52.35|52.05|52.33|52.03|52.35|52.05|52.32|52.02|7
1727311690000|2024-09-26 00:48:10|52.32|52.02|52.28|51.98|52.32|52.02|52.27|51.97|13
1727311700000|2024-09-26 00:48:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|7
1727311710000|2024-09-26 00:48:30|52.26|51.96|52.23|51.93|52.26|51.96|52.22|51.92|9
1727311720000|2024-09-26 00:48:40|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|14
1727311730000|2024-09-26 00:48:50|52.2|51.9|52.21|51.91|52.22|51.92|52.18|51.88|12
1727311740000|2024-09-26 00:49:00|52.14|51.84|52.15|51.85|52.18|51.88|52.14|51.84|17
1727311750000|2024-09-26 00:49:10|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|14
1727311760000|2024-09-26 00:49:20|52.15|51.85|52.14|51.84|52.17|51.87|52.12|51.82|15
1727311770000|2024-09-26 00:49:30|52.12|51.82|52.13|51.83|52.13|51.83|52.12|51.82|4
1727311780000|2024-09-26 00:49:40|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|5
1727311790000|2024-09-26 00:49:50|52.17|51.87|52.18|51.88|52.18|51.88|52.17|51.87|10
1727311800000|2024-09-26 00:50:00|52.17|51.87|52.14|51.84|52.18|51.88|52.14|51.84|10
1727311810000|2024-09-26 00:50:10|52.16|51.86|52.2|51.9|52.22|51.92|52.16|51.86|13
1727311820000|2024-09-26 00:50:20|52.21|51.91|52.23|51.93|52.23|51.93|52.2|51.9|11
1727311830000|2024-09-26 00:50:30|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|8
1727311840000|2024-09-26 00:50:40|52.18|51.88|52.23|51.93|52.23|51.93|52.17|51.87|14
1727311850000|2024-09-26 00:50:50|52.22|51.92|52.23|51.93|52.24|51.94|52.21|51.91|8
1727311860000|2024-09-26 00:51:00|52.22|51.92|52.18|51.88|52.22|51.92|52.16|51.86|10
1727311870000|2024-09-26 00:51:10|52.19|51.89|52.16|51.86|52.2|51.9|52.16|51.86|8
1727311880000|2024-09-26 00:51:20|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|5
1727311890000|2024-09-26 00:51:30|52.2|51.9|52.22|51.92|52.23|51.93|52.19|51.89|7
1727311900000|2024-09-26 00:51:40|52.23|51.93|52.18|51.88|52.23|51.93|52.17|51.87|14
1727311910000|2024-09-26 00:51:50|52.17|51.87|52.16|51.86|52.17|51.87|52.15|51.85|8
1727311920000|2024-09-26 00:52:00|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|3
1727311930000|2024-09-26 00:52:10|52.19|51.89|52.14|51.84|52.2|51.9|52.14|51.84|8
1727311940000|2024-09-26 00:52:20|52.13|51.83|52.1|51.8|52.13|51.83|52.09|51.79|8
1727311950000|2024-09-26 00:52:30|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|10
1727311960000|2024-09-26 00:52:40|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|12
1727311970000|2024-09-26 00:52:50|52.11|51.81|52.12|51.82|52.12|51.82|52.1|51.8|6
1727311980000|2024-09-26 00:53:00|52.1|51.8|52.1|51.8|52.11|51.81|52.1|51.8|3
1727311990000|2024-09-26 00:53:10|52.11|51.81|52.11|51.81|52.13|51.83|52.11|51.81|5
1727312000000|2024-09-26 00:53:20|52.12|51.82|52.16|51.86|52.17|51.87|52.12|51.82|10
1727312010000|2024-09-26 00:53:30|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1727312020000|2024-09-26 00:53:40|52.17|51.87|52.19|51.89|52.2|51.9|52.17|51.87|11
1727312030000|2024-09-26 00:53:50|52.18|51.88|52.21|51.91|52.22|51.92|52.18|51.88|8
1727312040000|2024-09-26 00:54:00|52.22|51.92|52.29|51.99|52.29|51.99|52.21|51.91|12
1727312050000|2024-09-26 00:54:10|52.28|51.98|52.3|52|52.31|52.01|52.27|51.97|10
1727312060000|2024-09-26 00:54:20|52.31|52.01|52.35|52.05|52.36|52.06|52.3|52|11
1727312070000|2024-09-26 00:54:30|52.34|52.04|52.32|52.02|52.34|52.04|52.31|52.01|6
1727312080000|2024-09-26 00:54:40|52.31|52.01|52.32|52.02|52.32|52.02|52.3|52|3
1727312090000|2024-09-26 00:54:50|52.33|52.03|52.33|52.03|52.35|52.05|52.33|52.03|7
1727312100000|2024-09-26 00:55:00|52.32|52.02|52.28|51.98|52.32|52.02|52.27|51.97|10
1727312110000|2024-09-26 00:55:10|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|6
1727312120000|2024-09-26 00:55:20|52.29|51.99|52.3|52|52.3|52|52.29|51.99|6
1727312130000|2024-09-26 00:55:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|9
1727312140000|2024-09-26 00:55:40|52.3|52|52.27|51.97|52.3|52|52.27|51.97|8
1727312150000|2024-09-26 00:55:50|52.26|51.96|52.28|51.98|52.29|51.99|52.25|51.95|9
1727312160000|2024-09-26 00:56:00|52.27|51.97|52.29|51.99|52.29|51.99|52.25|51.95|11
1727312170000|2024-09-26 00:56:10|52.3|52|52.31|52.01|52.32|52.02|52.29|51.99|10
1727312180000|2024-09-26 00:56:20|52.32|52.02|52.32|52.02|52.33|52.03|52.31|52.01|5
1727312190000|2024-09-26 00:56:30|52.31|52.01|52.3|52|52.32|52.02|52.29|51.99|8
1727312200000|2024-09-26 00:56:40|52.29|51.99|52.31|52.01|52.31|52.01|52.29|51.99|3
1727312210000|2024-09-26 00:56:50|52.32|52.02|52.24|51.94|52.32|52.02|52.24|51.94|9
1727312220000|2024-09-26 00:57:00|52.23|51.93|52.22|51.92|52.23|51.93|52.2|51.9|10
1727312230000|2024-09-26 00:57:10|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|4
1727312240000|2024-09-26 00:57:20|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|10
1727312250000|2024-09-26 00:57:30|52.25|51.95|52.28|51.98|52.28|51.98|52.24|51.94|14
1727312260000|2024-09-26 00:57:40|52.27|51.97|52.29|51.99|52.3|52|52.27|51.97|9
1727312270000|2024-09-26 00:57:50|52.3|52|52.3|52|52.31|52.01|52.29|51.99|9
1727312280000|2024-09-26 00:58:00|52.29|51.99|52.31|52.01|52.31|52.01|52.28|51.98|7
1727312290000|2024-09-26 00:58:10|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727312300000|2024-09-26 00:58:20|52.32|52.02|52.31|52.01|52.33|52.03|52.31|52.01|6
1727312310000|2024-09-26 00:58:30|52.3|52|52.33|52.03|52.33|52.03|52.3|52|6
1727312320000|2024-09-26 00:58:40|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|7
1727312330000|2024-09-26 00:58:50|52.33|52.03|52.33|52.03|52.36|52.06|52.33|52.03|15
1727312340000|2024-09-26 00:59:00|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|7
1727312350000|2024-09-26 00:59:10|52.33|52.03|52.3|52|52.33|52.03|52.3|52|8
1727312360000|2024-09-26 00:59:20|52.29|51.99|52.26|51.96|52.3|52|52.26|51.96|10
1727312370000|2024-09-26 00:59:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727312380000|2024-09-26 00:59:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727312390000|2024-09-26 00:59:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|10
1727312400000|2024-09-26 01:00:00|52.29|51.99|52.28|51.98|52.29|51.99|52.23|51.93|17
1727312410000|2024-09-26 01:00:10|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|10
1727312420000|2024-09-26 01:00:20|52.26|51.96|52.26|51.96|52.27|51.97|52.25|51.95|9
1727312430000|2024-09-26 01:00:30|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|7
1727312440000|2024-09-26 01:00:40|52.22|51.92|52.24|51.94|52.26|51.96|52.22|51.92|6
1727312450000|2024-09-26 01:00:50|52.23|51.93|52.2|51.9|52.23|51.93|52.2|51.9|3
1727312460000|2024-09-26 01:01:00|52.19|51.89|52.25|51.95|52.26|51.96|52.19|51.89|12
1727312470000|2024-09-26 01:01:10|52.24|51.94|52.21|51.91|52.25|51.95|52.2|51.9|12
1727312480000|2024-09-26 01:01:20|52.2|51.9|52.25|51.95|52.25|51.95|52.2|51.9|10
1727312490000|2024-09-26 01:01:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|4
1727312500000|2024-09-26 01:01:40|52.24|51.94|52.2|51.9|52.24|51.94|52.2|51.9|4
1727312520000|2024-09-26 01:02:00|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|7
1727312530000|2024-09-26 01:02:10|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|4
1727312540000|2024-09-26 01:02:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|3
1727312550000|2024-09-26 01:02:30|52.2|51.9|52.2|51.9|52.22|51.92|52.2|51.9|9
1727312560000|2024-09-26 01:02:40|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727312570000|2024-09-26 01:02:50|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727312580000|2024-09-26 01:03:00|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727312590000|2024-09-26 01:03:10|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727312600000|2024-09-26 01:03:20|52.2|51.9|52.25|51.95|52.26|51.96|52.2|51.9|12
1727312610000|2024-09-26 01:03:30|52.26|51.96|52.21|51.91|52.26|51.96|52.21|51.91|6
1727312620000|2024-09-26 01:03:40|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727312630000|2024-09-26 01:03:50|52.21|51.91|52.23|51.93|52.24|51.94|52.21|51.91|7
1727312640000|2024-09-26 01:04:00|52.24|51.94|52.22|51.92|52.25|51.95|52.22|51.92|7
1727312650000|2024-09-26 01:04:10|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|8
1727312670000|2024-09-26 01:04:30|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|4
1727312680000|2024-09-26 01:04:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|3
1727312690000|2024-09-26 01:04:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727312700000|2024-09-26 01:05:00|52.2|51.9|52.21|51.91|52.22|51.92|52.19|51.89|9
1727312710000|2024-09-26 01:05:10|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|4
1727312720000|2024-09-26 01:05:20|52.25|51.95|52.22|51.92|52.25|51.95|52.21|51.91|5
1727312730000|2024-09-26 01:05:30|52.21|51.91|52.2|51.9|52.21|51.91|52.19|51.89|5
1727312740000|2024-09-26 01:05:40|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727312750000|2024-09-26 01:05:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727312760000|2024-09-26 01:06:00|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727312770000|2024-09-26 01:06:10|52.17|51.87|52.23|51.93|52.23|51.93|52.17|51.87|7
1727312780000|2024-09-26 01:06:20|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|5
1727312790000|2024-09-26 01:06:30|52.26|51.96|52.25|51.95|52.26|51.96|52.24|51.94|6
1727312800000|2024-09-26 01:06:40|52.26|51.96|52.19|51.89|52.26|51.96|52.19|51.89|10
1727312810000|2024-09-26 01:06:50|52.18|51.88|52.18|51.88|52.18|51.88|52.17|51.87|3
1727312820000|2024-09-26 01:07:00|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|7
1727312830000|2024-09-26 01:07:10|52.19|51.89|52.16|51.86|52.19|51.89|52.15|51.85|12
1727312840000|2024-09-26 01:07:20|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|3
1727312850000|2024-09-26 01:07:30|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727312860000|2024-09-26 01:07:40|52.18|51.88|52.25|51.95|52.26|51.96|52.18|51.88|14
1727312870000|2024-09-26 01:07:50|52.26|51.96|52.23|51.93|52.27|51.97|52.23|51.93|8
1727312880000|2024-09-26 01:08:00|52.24|51.94|52.23|51.93|52.27|51.97|52.23|51.93|14
1727312890000|2024-09-26 01:08:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|8
1727312900000|2024-09-26 01:08:20|52.22|51.92|52.19|51.89|52.22|51.92|52.19|51.89|8
1727312910000|2024-09-26 01:08:30|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|7
1727312920000|2024-09-26 01:08:40|52.21|51.91|52.22|51.92|52.23|51.93|52.21|51.91|4
1727312930000|2024-09-26 01:08:50|52.21|51.91|52.19|51.89|52.21|51.91|52.17|51.87|6
1727312940000|2024-09-26 01:09:00|52.2|51.9|52.24|51.94|52.24|51.94|52.2|51.9|11
1727312950000|2024-09-26 01:09:10|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727312960000|2024-09-26 01:09:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727312970000|2024-09-26 01:09:30|52.24|51.94|52.21|51.91|52.25|51.95|52.21|51.91|4
1727312980000|2024-09-26 01:09:40|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|7
1727312990000|2024-09-26 01:09:50|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|3
1727313000000|2024-09-26 01:10:00|52.28|51.98|52.32|52.02|52.32|52.02|52.27|51.97|7
1727313010000|2024-09-26 01:10:10|52.33|52.03|52.33|52.03|52.34|52.04|52.33|52.03|7
1727313020000|2024-09-26 01:10:20|52.34|52.04|52.36|52.06|52.37|52.07|52.34|52.04|5
1727313030000|2024-09-26 01:10:30|52.38|52.08|52.39|52.09|52.4|52.1|52.37|52.07|10
1727313040000|2024-09-26 01:10:40|52.4|52.1|52.39|52.09|52.4|52.1|52.38|52.08|8
1727313050000|2024-09-26 01:10:50|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|6
1727313060000|2024-09-26 01:11:00|52.42|52.12|52.45|52.15|52.46|52.16|52.42|52.12|10
1727313070000|2024-09-26 01:11:10|52.46|52.16|52.48|52.18|52.49|52.19|52.46|52.16|5
1727313080000|2024-09-26 01:11:20|52.47|52.17|52.5|52.2|52.51|52.21|52.47|52.17|6
1727313090000|2024-09-26 01:11:30|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1727313100000|2024-09-26 01:11:40|52.48|52.18|52.46|52.16|52.48|52.18|52.46|52.16|3
1727313110000|2024-09-26 01:11:50|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|6
1727313120000|2024-09-26 01:12:00|52.46|52.16|52.49|52.19|52.49|52.19|52.45|52.15|8
1727313130000|2024-09-26 01:12:10|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|5
1727313140000|2024-09-26 01:12:20|52.47|52.17|52.5|52.2|52.5|52.2|52.47|52.17|4
1727313150000|2024-09-26 01:12:30|52.49|52.19|52.51|52.21|52.52|52.22|52.49|52.19|4
1727313160000|2024-09-26 01:12:40|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|4
1727313170000|2024-09-26 01:12:50|52.52|52.22|52.53|52.23|52.53|52.23|52.51|52.21|4
1727313180000|2024-09-26 01:13:00|52.52|52.22|52.55|52.25|52.56|52.26|52.52|52.22|5
1727313190000|2024-09-26 01:13:10|52.54|52.24|52.53|52.23|52.54|52.24|52.51|52.21|6
1727313200000|2024-09-26 01:13:20|52.52|52.22|52.49|52.19|52.52|52.22|52.49|52.19|3
1727313210000|2024-09-26 01:13:30|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|5
1727313220000|2024-09-26 01:13:40|52.47|52.17|52.44|52.14|52.47|52.17|52.44|52.14|4
1727313230000|2024-09-26 01:13:50|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|4
1727313240000|2024-09-26 01:14:00|52.41|52.11|52.43|52.13|52.44|52.14|52.41|52.11|5
1727313250000|2024-09-26 01:14:10|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|5
1727313260000|2024-09-26 01:14:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727313270000|2024-09-26 01:14:30|52.4|52.1|52.42|52.12|52.43|52.13|52.4|52.1|5
1727313280000|2024-09-26 01:14:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727313290000|2024-09-26 01:14:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727313300000|2024-09-26 01:15:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1727313310000|2024-09-26 01:15:10|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727313320000|2024-09-26 01:15:20|52.4|52.1|52.35|52.05|52.4|52.1|52.35|52.05|4
1727313330000|2024-09-26 01:15:30|52.33|52.03|52.33|52.03|52.34|52.04|52.32|52.02|5
1727313340000|2024-09-26 01:15:40|52.32|52.02|52.33|52.03|52.35|52.05|52.32|52.02|8
1727313350000|2024-09-26 01:15:50|52.32|52.02|52.3|52|52.32|52.02|52.3|52|3
1727313360000|2024-09-26 01:16:00|52.31|52.01|52.31|52.01|52.33|52.03|52.31|52.01|4
1727313370000|2024-09-26 01:16:10|52.32|52.02|52.33|52.03|52.34|52.04|52.32|52.02|6
1727313390000|2024-09-26 01:16:30|52.31|52.01|52.37|52.07|52.37|52.07|52.31|52.01|11
1727313400000|2024-09-26 01:16:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727313410000|2024-09-26 01:16:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727313420000|2024-09-26 01:17:00|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727313430000|2024-09-26 01:17:10|52.34|52.04|52.28|51.98|52.34|52.04|52.27|51.97|10
1727313440000|2024-09-26 01:17:20|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|2
1727313450000|2024-09-26 01:17:30|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727313460000|2024-09-26 01:17:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727313470000|2024-09-26 01:17:50|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1727313480000|2024-09-26 01:18:00|52.29|51.99|52.28|51.98|52.29|51.99|52.28|51.98|2
1727313490000|2024-09-26 01:18:10|52.25|51.95|52.31|52.01|52.31|52.01|52.25|51.95|7
1727313500000|2024-09-26 01:18:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727313510000|2024-09-26 01:18:30|52.3|52|52.32|52.02|52.34|52.04|52.3|52|5
1727313520000|2024-09-26 01:18:40|52.31|52.01|52.33|52.03|52.34|52.04|52.31|52.01|7
1727313530000|2024-09-26 01:18:50|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|5
1727313540000|2024-09-26 01:19:00|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|5
1727313560000|2024-09-26 01:19:20|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|5
1727313570000|2024-09-26 01:19:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727313580000|2024-09-26 01:19:40|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|5
1727313590000|2024-09-26 01:19:50|52.35|52.05|52.33|52.03|52.35|52.05|52.33|52.03|3
1727313600000|2024-09-26 01:20:00|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727313610000|2024-09-26 01:20:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727313620000|2024-09-26 01:20:20|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727313630000|2024-09-26 01:20:30|52.36|52.06|52.31|52.01|52.36|52.06|52.31|52.01|6
1727313640000|2024-09-26 01:20:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727313650000|2024-09-26 01:20:50|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727313660000|2024-09-26 01:21:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727313670000|2024-09-26 01:21:10|52.26|51.96|52.23|51.93|52.26|51.96|52.23|51.93|2
1727313680000|2024-09-26 01:21:20|52.22|51.92|52.21|51.91|52.22|51.92|52.2|51.9|4
1727313690000|2024-09-26 01:21:30|52.2|51.9|52.19|51.89|52.2|51.9|52.18|51.88|8
1727313700000|2024-09-26 01:21:40|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727313710000|2024-09-26 01:21:50|52.21|51.91|52.22|51.92|52.22|51.92|52.2|51.9|3
1727313720000|2024-09-26 01:22:00|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|7
1727313730000|2024-09-26 01:22:10|52.24|51.94|52.25|51.95|52.26|51.96|52.23|51.93|8
1727313740000|2024-09-26 01:22:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727313750000|2024-09-26 01:22:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727313760000|2024-09-26 01:22:40|52.26|51.96|52.24|51.94|52.26|51.96|52.24|51.94|3
1727313770000|2024-09-26 01:22:50|52.25|51.95|52.24|51.94|52.26|51.96|52.24|51.94|6
1727313780000|2024-09-26 01:23:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|6
1727313790000|2024-09-26 01:23:10|52.23|51.93|52.25|51.95|52.25|51.95|52.23|51.93|3
1727313800000|2024-09-26 01:23:20|52.24|51.94|52.22|51.92|52.24|51.94|52.22|51.92|6
1727313810000|2024-09-26 01:23:30|52.21|51.91|52.2|51.9|52.22|51.92|52.2|51.9|3
1727313840000|2024-09-26 01:24:00|52.22|51.92|52.23|51.93|52.24|51.94|52.22|51.92|4
1727313850000|2024-09-26 01:24:10|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727313860000|2024-09-26 01:24:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727313870000|2024-09-26 01:24:30|52.29|51.99|52.32|52.02|52.32|52.02|52.29|51.99|4
1727313880000|2024-09-26 01:24:40|52.31|52.01|52.31|52.01|52.32|52.02|52.31|52.01|9
1727313890000|2024-09-26 01:24:50|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727313900000|2024-09-26 01:25:00|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|5
1727313910000|2024-09-26 01:25:10|52.33|52.03|52.3|52|52.34|52.04|52.3|52|7
1727313920000|2024-09-26 01:25:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727313930000|2024-09-26 01:25:30|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727313940000|2024-09-26 01:25:40|52.26|51.96|52.26|51.96|52.27|51.97|52.26|51.96|5
1727313950000|2024-09-26 01:25:50|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|9
1727313960000|2024-09-26 01:26:00|52.24|51.94|52.19|51.89|52.24|51.94|52.19|51.89|3
1727313970000|2024-09-26 01:26:10|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|11
1727313980000|2024-09-26 01:26:20|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|5
1727313990000|2024-09-26 01:26:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727314000000|2024-09-26 01:26:40|52.24|51.94|52.21|51.91|52.24|51.94|52.21|51.91|6
1727314010000|2024-09-26 01:26:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727314020000|2024-09-26 01:27:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727314030000|2024-09-26 01:27:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|2
1727314040000|2024-09-26 01:27:20|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|3
1727314050000|2024-09-26 01:27:30|52.22|51.92|52.2|51.9|52.22|51.92|52.2|51.9|3
1727314070000|2024-09-26 01:27:50|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727314080000|2024-09-26 01:28:00|52.19|51.89|52.2|51.9|52.24|51.94|52.19|51.89|8
1727314090000|2024-09-26 01:28:10|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727314100000|2024-09-26 01:28:20|52.2|51.9|52.25|51.95|52.25|51.95|52.2|51.9|6
1727314110000|2024-09-26 01:28:30|52.24|51.94|52.2|51.9|52.25|51.95|52.2|51.9|8
1727314120000|2024-09-26 01:28:40|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|3
1727314140000|2024-09-26 01:29:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727314150000|2024-09-26 01:29:10|52.21|51.91|52.25|51.95|52.26|51.96|52.21|51.91|5
1727314160000|2024-09-26 01:29:20|52.24|51.94|52.26|51.96|52.27|51.97|52.24|51.94|9
1727314170000|2024-09-26 01:29:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727314180000|2024-09-26 01:29:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727314190000|2024-09-26 01:29:50|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|6
1727314200000|2024-09-26 01:30:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727314210000|2024-09-26 01:30:10|52.28|51.98|52.22|51.92|52.28|51.98|52.22|51.92|6
1727314220000|2024-09-26 01:30:20|52.21|51.91|52.19|51.89|52.21|51.91|52.19|51.89|9
1727314240000|2024-09-26 01:30:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727314250000|2024-09-26 01:30:50|52.17|51.87|52.19|51.89|52.19|51.89|52.17|51.87|3
1727314260000|2024-09-26 01:31:00|52.2|51.9|52.2|51.9|52.23|51.93|52.19|51.89|6
1727314270000|2024-09-26 01:31:10|52.21|51.91|52.24|51.94|52.25|51.95|52.21|51.91|13
1727314280000|2024-09-26 01:31:20|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727314290000|2024-09-26 01:31:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|6
1727314300000|2024-09-26 01:31:40|52.25|51.95|52.28|51.98|52.28|51.98|52.25|51.95|6
1727314310000|2024-09-26 01:31:50|52.27|51.97|52.26|51.96|52.28|51.98|52.26|51.96|4
1727314320000|2024-09-26 01:32:00|52.27|51.97|52.21|51.91|52.27|51.97|52.21|51.91|11
1727314330000|2024-09-26 01:32:10|52.22|51.92|52.23|51.93|52.23|51.93|52.2|51.9|10
1727314340000|2024-09-26 01:32:20|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1727314350000|2024-09-26 01:32:30|52.26|51.96|52.24|51.94|52.26|51.96|52.23|51.93|11
1727314360000|2024-09-26 01:32:40|52.25|51.95|52.26|51.96|52.26|51.96|52.24|51.94|4
1727314370000|2024-09-26 01:32:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727314380000|2024-09-26 01:33:00|52.24|51.94|52.27|51.97|52.28|51.98|52.24|51.94|9
1727314390000|2024-09-26 01:33:10|52.28|51.98|52.28|51.98|52.28|51.98|52.27|51.97|5
1727314400000|2024-09-26 01:33:20|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|4
1727314410000|2024-09-26 01:33:30|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727314420000|2024-09-26 01:33:40|52.25|51.95|52.23|51.93|52.25|51.95|52.22|51.92|5
1727314430000|2024-09-26 01:33:50|52.24|51.94|52.25|51.95|52.25|51.95|52.23|51.93|6
1727314440000|2024-09-26 01:34:00|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|4
1727314450000|2024-09-26 01:34:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727314470000|2024-09-26 01:34:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727314480000|2024-09-26 01:34:40|52.23|51.93|52.23|51.93|52.23|51.93|52.22|51.92|3
1727314510000|2024-09-26 01:35:10|52.22|51.92|52.22|51.92|52.22|51.92|52.21|51.91|3
1727314520000|2024-09-26 01:35:20|52.23|51.93|52.2|51.9|52.24|51.94|52.2|51.9|8
1727314530000|2024-09-26 01:35:30|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|5
1727314540000|2024-09-26 01:35:40|52.18|51.88|52.18|51.88|52.19|51.89|52.17|51.87|5
1727314550000|2024-09-26 01:35:50|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|5
1727314560000|2024-09-26 01:36:00|52.16|51.86|52.15|51.85|52.16|51.86|52.11|51.81|11
1727314570000|2024-09-26 01:36:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727314580000|2024-09-26 01:36:20|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727314590000|2024-09-26 01:36:30|52.09|51.79|52.07|51.77|52.09|51.79|52.07|51.77|5
1727314610000|2024-09-26 01:36:50|52.02|51.72|52.04|51.74|52.05|51.75|52.02|51.72|6
1727314620000|2024-09-26 01:37:00|52.02|51.72|52.06|51.76|52.06|51.76|52.02|51.72|4
1727314630000|2024-09-26 01:37:10|52.07|51.77|52.07|51.77|52.08|51.78|52.07|51.77|3
1727314640000|2024-09-26 01:37:20|52.08|51.78|52.05|51.75|52.08|51.78|52.05|51.75|3
1727314650000|2024-09-26 01:37:30|52.06|51.76|52.05|51.75|52.07|51.77|52.05|51.75|4
1727314660000|2024-09-26 01:37:40|52.06|51.76|52.03|51.73|52.06|51.76|52.03|51.73|3
1727314670000|2024-09-26 01:37:50|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727314680000|2024-09-26 01:38:00|52.01|51.71|52.02|51.72|52.02|51.72|52.01|51.71|6
1727314690000|2024-09-26 01:38:10|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|9
1727314700000|2024-09-26 01:38:20|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|11
1727314710000|2024-09-26 01:38:30|52.03|51.73|52.06|51.76|52.06|51.76|52.02|51.72|12
1727314720000|2024-09-26 01:38:40|52.05|51.75|52.04|51.74|52.07|51.77|52.04|51.74|9
1727314730000|2024-09-26 01:38:50|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|4
1727314740000|2024-09-26 01:39:00|52.08|51.78|52.07|51.77|52.08|51.78|52.06|51.76|6
1727314750000|2024-09-26 01:39:10|52.08|51.78|52.11|51.81|52.12|51.82|52.08|51.78|10
1727314760000|2024-09-26 01:39:20|52.1|51.8|52.16|51.86|52.16|51.86|52.09|51.79|8
1727314770000|2024-09-26 01:39:30|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|5
1727314780000|2024-09-26 01:39:40|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1727314790000|2024-09-26 01:39:50|52.18|51.88|52.17|51.87|52.19|51.89|52.17|51.87|6
1727314800000|2024-09-26 01:40:00|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|12
1727314810000|2024-09-26 01:40:10|52.19|51.89|52.19|51.89|52.2|51.9|52.18|51.88|7
1727314820000|2024-09-26 01:40:20|52.18|51.88|52.21|51.91|52.21|51.91|52.17|51.87|8
1727314830000|2024-09-26 01:40:30|52.22|51.92|52.26|51.96|52.26|51.96|52.22|51.92|5
1727314840000|2024-09-26 01:40:40|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|6
1727314850000|2024-09-26 01:40:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727314860000|2024-09-26 01:41:00|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|7
1727314870000|2024-09-26 01:41:10|52.28|51.98|52.29|51.99|52.29|51.99|52.26|51.96|6
1727314880000|2024-09-26 01:41:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1727314890000|2024-09-26 01:41:30|52.29|51.99|52.27|51.97|52.3|52|52.26|51.96|7
1727314900000|2024-09-26 01:41:40|52.28|51.98|52.31|52.01|52.31|52.01|52.28|51.98|4
1727314910000|2024-09-26 01:41:50|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727314920000|2024-09-26 01:42:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727314930000|2024-09-26 01:42:10|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|4
1727314940000|2024-09-26 01:42:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727314950000|2024-09-26 01:42:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727314960000|2024-09-26 01:42:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|8
1727314970000|2024-09-26 01:42:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727314980000|2024-09-26 01:43:00|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|4
1727314990000|2024-09-26 01:43:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727315000000|2024-09-26 01:43:20|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727315010000|2024-09-26 01:43:30|52.32|52.02|52.32|52.02|52.33|52.03|52.32|52.02|5
1727315020000|2024-09-26 01:43:40|52.33|52.03|52.36|52.06|52.36|52.06|52.33|52.03|10
1727315030000|2024-09-26 01:43:50|52.35|52.05|52.37|52.07|52.37|52.07|52.35|52.05|5
1727315040000|2024-09-26 01:44:00|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|3
1727315050000|2024-09-26 01:44:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|4
1727315080000|2024-09-26 01:44:40|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727315090000|2024-09-26 01:44:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727315100000|2024-09-26 01:45:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|4
1727315110000|2024-09-26 01:45:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727315120000|2024-09-26 01:45:20|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|5
1727315130000|2024-09-26 01:45:30|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|4
1727315140000|2024-09-26 01:45:40|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|3
1727315150000|2024-09-26 01:45:50|52.36|52.06|52.36|52.06|52.36|52.06|52.35|52.05|3
1727315160000|2024-09-26 01:46:00|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|11
1727315170000|2024-09-26 01:46:10|52.36|52.06|52.34|52.04|52.36|52.06|52.33|52.03|7
1727315180000|2024-09-26 01:46:20|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|4
1727315200000|2024-09-26 01:46:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727315210000|2024-09-26 01:46:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727315220000|2024-09-26 01:47:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727315230000|2024-09-26 01:47:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727315240000|2024-09-26 01:47:20|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|3
1727315250000|2024-09-26 01:47:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727315260000|2024-09-26 01:47:40|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727315270000|2024-09-26 01:47:50|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727315280000|2024-09-26 01:48:00|52.42|52.12|52.43|52.13|52.45|52.15|52.42|52.12|10
1727315290000|2024-09-26 01:48:10|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|7
1727315300000|2024-09-26 01:48:20|52.43|52.13|52.4|52.1|52.43|52.13|52.4|52.1|3
1727315310000|2024-09-26 01:48:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727315320000|2024-09-26 01:48:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727315340000|2024-09-26 01:49:00|52.39|52.09|52.41|52.11|52.42|52.12|52.39|52.09|5
1727315400000|2024-09-26 01:50:00|52.42|52.12|52.46|52.16|52.46|52.16|52.42|52.12|5
1727315410000|2024-09-26 01:50:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727315420000|2024-09-26 01:50:20|52.46|52.16|52.5|52.2|52.5|52.2|52.46|52.16|7
1727315430000|2024-09-26 01:50:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727315440000|2024-09-26 01:50:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727315450000|2024-09-26 01:50:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727315460000|2024-09-26 01:51:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727315470000|2024-09-26 01:51:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727315480000|2024-09-26 01:51:20|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|4
1727315490000|2024-09-26 01:51:30|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|2
1727315500000|2024-09-26 01:51:40|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727315520000|2024-09-26 01:52:00|52.52|52.22|52.51|52.21|52.53|52.23|52.51|52.21|3
1727315530000|2024-09-26 01:52:10|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1727315540000|2024-09-26 01:52:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727315570000|2024-09-26 01:52:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727315580000|2024-09-26 01:53:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727315610000|2024-09-26 01:53:30|52.53|52.23|52.53|52.23|52.54|52.24|52.53|52.23|3
1727315620000|2024-09-26 01:53:40|52.52|52.22|52.54|52.24|52.54|52.24|52.51|52.21|6
1727315630000|2024-09-26 01:53:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1727315640000|2024-09-26 01:54:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727315650000|2024-09-26 01:54:10|52.53|52.23|52.54|52.24|52.54|52.24|52.52|52.22|3
1727315660000|2024-09-26 01:54:20|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|3
1727315670000|2024-09-26 01:54:30|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|4
1727315680000|2024-09-26 01:54:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727315700000|2024-09-26 01:55:00|52.53|52.23|52.53|52.23|52.53|52.23|52.52|52.22|3
1727315710000|2024-09-26 01:55:10|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1727315720000|2024-09-26 01:55:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1727315740000|2024-09-26 01:55:40|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|3
1727315750000|2024-09-26 01:55:50|52.6|52.3|52.63|52.33|52.64|52.34|52.6|52.3|11
1727315760000|2024-09-26 01:56:00|52.64|52.34|52.65|52.35|52.66|52.36|52.64|52.34|5
1727315770000|2024-09-26 01:56:10|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|5
1727315780000|2024-09-26 01:56:20|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727315790000|2024-09-26 01:56:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727315800000|2024-09-26 01:56:40|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|2
1727315810000|2024-09-26 01:56:50|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1727315820000|2024-09-26 01:57:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727315840000|2024-09-26 01:57:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727315890000|2024-09-26 01:58:10|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1727315910000|2024-09-26 01:58:30|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727315940000|2024-09-26 01:59:00|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|2
1727315970000|2024-09-26 01:59:30|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727315980000|2024-09-26 01:59:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316010000|2024-09-26 02:00:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727316020000|2024-09-26 02:00:20|52.66|52.36|52.65|52.35|52.67|52.37|52.64|52.34|6
1727316030000|2024-09-26 02:00:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316040000|2024-09-26 02:00:40|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316050000|2024-09-26 02:00:50|52.64|52.34|52.67|52.37|52.67|52.37|52.64|52.34|14
1727316060000|2024-09-26 02:01:00|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1727316070000|2024-09-26 02:01:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727316090000|2024-09-26 02:01:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727316160000|2024-09-26 02:02:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316180000|2024-09-26 02:03:00|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316190000|2024-09-26 02:03:10|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|3
1727316200000|2024-09-26 02:03:20|52.73|52.43|52.79|52.49|52.79|52.49|52.73|52.43|2
1727316210000|2024-09-26 02:03:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727316220000|2024-09-26 02:03:40|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727316230000|2024-09-26 02:03:50|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|4
1727316240000|2024-09-26 02:04:00|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727316250000|2024-09-26 02:04:10|52.72|52.42|52.71|52.41|52.72|52.42|52.71|52.41|2
1727316260000|2024-09-26 02:04:20|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316270000|2024-09-26 02:04:30|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316290000|2024-09-26 02:04:50|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|8
1727316300000|2024-09-26 02:05:00|52.68|52.38|52.65|52.35|52.68|52.38|52.64|52.34|3
1727316330000|2024-09-26 02:05:30|52.68|52.38|52.69|52.39|52.69|52.39|52.68|52.38|2
1727316340000|2024-09-26 02:05:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316380000|2024-09-26 02:06:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1727316400000|2024-09-26 02:06:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316420000|2024-09-26 02:07:00|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727316430000|2024-09-26 02:07:10|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1727316450000|2024-09-26 02:07:30|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1727316460000|2024-09-26 02:07:40|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727316490000|2024-09-26 02:08:10|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727316510000|2024-09-26 02:08:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316550000|2024-09-26 02:09:10|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316700000|2024-09-26 02:11:40|52.71|52.41|52.71|52.41|52.72|52.42|52.7|52.4|4
1727316720000|2024-09-26 02:12:00|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727316730000|2024-09-26 02:12:10|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316760000|2024-09-26 02:12:40|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316770000|2024-09-26 02:12:50|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316810000|2024-09-26 02:13:30|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|2
1727316820000|2024-09-26 02:13:40|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316830000|2024-09-26 02:13:50|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316850000|2024-09-26 02:14:10|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727316860000|2024-09-26 02:14:20|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727316870000|2024-09-26 02:14:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1727316880000|2024-09-26 02:14:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727316900000|2024-09-26 02:15:00|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1727316920000|2024-09-26 02:15:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727316960000|2024-09-26 02:16:00|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|3
1727316980000|2024-09-26 02:16:20|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727316990000|2024-09-26 02:16:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727317000000|2024-09-26 02:16:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727317010000|2024-09-26 02:16:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727317020000|2024-09-26 02:17:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727317030000|2024-09-26 02:17:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317060000|2024-09-26 02:17:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727317070000|2024-09-26 02:17:50|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317080000|2024-09-26 02:18:00|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727317110000|2024-09-26 02:18:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317120000|2024-09-26 02:18:40|52.8|52.5|52.79|52.49|52.8|52.5|52.79|52.49|2
1727317130000|2024-09-26 02:18:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317200000|2024-09-26 02:20:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727317230000|2024-09-26 02:20:30|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|2
1727317240000|2024-09-26 02:20:40|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727317300000|2024-09-26 02:21:40|52.8|52.5|52.82|52.52|52.82|52.52|52.8|52.5|2
1727317310000|2024-09-26 02:21:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727317360000|2024-09-26 02:22:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1727317380000|2024-09-26 02:23:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727317390000|2024-09-26 02:23:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727317400000|2024-09-26 02:23:20|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727317440000|2024-09-26 02:24:00|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727317500000|2024-09-26 02:25:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317960000|2024-09-26 02:32:40|52.85|52.55|52.9|52.6|52.9|52.6|52.85|52.55|2
1727317970000|2024-09-26 02:32:50|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727317980000|2024-09-26 02:33:00|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727317990000|2024-09-26 02:33:10|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|4
1727318000000|2024-09-26 02:33:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318010000|2024-09-26 02:33:30|52.9|52.6|52.91|52.61|52.92|52.62|52.9|52.6|4
1727318020000|2024-09-26 02:33:40|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|3
1727318030000|2024-09-26 02:33:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318040000|2024-09-26 02:34:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318050000|2024-09-26 02:34:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|4
1727318060000|2024-09-26 02:34:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|4
1727318070000|2024-09-26 02:34:30|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|6
1727318080000|2024-09-26 02:34:40|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|3
1727318090000|2024-09-26 02:34:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318100000|2024-09-26 02:35:00|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1727318110000|2024-09-26 02:35:10|52.92|52.62|52.95|52.65|52.96|52.66|52.92|52.62|5
1727318120000|2024-09-26 02:35:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727318140000|2024-09-26 02:35:40|52.98|52.68|52.99|52.69|53|52.7|52.98|52.68|3
1727318150000|2024-09-26 02:35:50|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|5
1727318160000|2024-09-26 02:36:00|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727318170000|2024-09-26 02:36:10|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|4
1727318180000|2024-09-26 02:36:20|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1727318190000|2024-09-26 02:36:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318200000|2024-09-26 02:36:40|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|2
1727318210000|2024-09-26 02:36:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727318220000|2024-09-26 02:37:00|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|4
1727318230000|2024-09-26 02:37:10|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727318240000|2024-09-26 02:37:20|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|2
1727318270000|2024-09-26 02:37:50|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318280000|2024-09-26 02:38:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727318290000|2024-09-26 02:38:10|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318310000|2024-09-26 02:38:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318320000|2024-09-26 02:38:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727318360000|2024-09-26 02:39:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318370000|2024-09-26 02:39:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727318400000|2024-09-26 02:40:00|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318410000|2024-09-26 02:40:10|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318430000|2024-09-26 02:40:30|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727318450000|2024-09-26 02:40:50|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727318510000|2024-09-26 02:41:50|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|3
1727318520000|2024-09-26 02:42:00|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727318540000|2024-09-26 02:42:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727318570000|2024-09-26 02:42:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727318640000|2024-09-26 02:44:00|52.99|52.69|53.03|52.73|53.03|52.73|52.99|52.69|3
1727318650000|2024-09-26 02:44:10|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|4
1727318660000|2024-09-26 02:44:20|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318670000|2024-09-26 02:44:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318680000|2024-09-26 02:44:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318700000|2024-09-26 02:45:00|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727318730000|2024-09-26 02:45:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727318740000|2024-09-26 02:45:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727318750000|2024-09-26 02:45:50|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|2
1727318760000|2024-09-26 02:46:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727318770000|2024-09-26 02:46:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318780000|2024-09-26 02:46:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727318790000|2024-09-26 02:46:30|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|3
1727318800000|2024-09-26 02:46:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727318810000|2024-09-26 02:46:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318820000|2024-09-26 02:47:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318850000|2024-09-26 02:47:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727318860000|2024-09-26 02:47:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727318870000|2024-09-26 02:47:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727318880000|2024-09-26 02:48:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727318890000|2024-09-26 02:48:10|53.03|52.73|53.04|52.74|53.04|52.74|53.02|52.72|3
1727318900000|2024-09-26 02:48:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727318910000|2024-09-26 02:48:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727318930000|2024-09-26 02:48:50|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|2
1727318960000|2024-09-26 02:49:20|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727318970000|2024-09-26 02:49:30|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727319000000|2024-09-26 02:50:00|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|3
1727319010000|2024-09-26 02:50:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727319030000|2024-09-26 02:50:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727319040000|2024-09-26 02:50:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727319050000|2024-09-26 02:50:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727319060000|2024-09-26 02:51:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727319100000|2024-09-26 02:51:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727319140000|2024-09-26 02:52:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727319170000|2024-09-26 02:52:50|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727319230000|2024-09-26 02:53:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727319240000|2024-09-26 02:54:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727319250000|2024-09-26 02:54:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727319260000|2024-09-26 02:54:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727319270000|2024-09-26 02:54:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319290000|2024-09-26 02:54:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319320000|2024-09-26 02:55:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319330000|2024-09-26 02:55:30|53.12|52.82|53.12|52.82|53.12|52.82|53.11|52.81|3
1727319340000|2024-09-26 02:55:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319370000|2024-09-26 02:56:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319730000|2024-09-26 03:02:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319740000|2024-09-26 03:02:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319780000|2024-09-26 03:03:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727319790000|2024-09-26 03:03:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319890000|2024-09-26 03:04:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319900000|2024-09-26 03:05:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319930000|2024-09-26 03:05:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727319940000|2024-09-26 03:05:40|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727319950000|2024-09-26 03:05:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727319970000|2024-09-26 03:06:10|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|3
1727319980000|2024-09-26 03:06:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727320000000|2024-09-26 03:06:40|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727320030000|2024-09-26 03:07:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727320090000|2024-09-26 03:08:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320100000|2024-09-26 03:08:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320190000|2024-09-26 03:09:50|53.15|52.85|53.18|52.88|53.18|52.88|53.15|52.85|8
1727320200000|2024-09-26 03:10:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727320210000|2024-09-26 03:10:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727320220000|2024-09-26 03:10:20|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1727320260000|2024-09-26 03:11:00|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727320290000|2024-09-26 03:11:30|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727320300000|2024-09-26 03:11:40|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727320310000|2024-09-26 03:11:50|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320350000|2024-09-26 03:12:30|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727320490000|2024-09-26 03:14:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727320550000|2024-09-26 03:15:50|53.19|52.89|53.22|52.92|53.22|52.92|53.19|52.89|4
1727320560000|2024-09-26 03:16:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320580000|2024-09-26 03:16:20|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320590000|2024-09-26 03:16:30|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727320620000|2024-09-26 03:17:00|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320640000|2024-09-26 03:17:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727320650000|2024-09-26 03:17:30|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727320660000|2024-09-26 03:17:40|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320690000|2024-09-26 03:18:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320700000|2024-09-26 03:18:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727320740000|2024-09-26 03:19:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727320750000|2024-09-26 03:19:10|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727320770000|2024-09-26 03:19:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727320800000|2024-09-26 03:20:00|53.16|52.86|53.16|52.86|53.17|52.87|53.15|52.85|4
1727320810000|2024-09-26 03:20:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727320820000|2024-09-26 03:20:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320830000|2024-09-26 03:20:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320890000|2024-09-26 03:21:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727320910000|2024-09-26 03:21:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727320920000|2024-09-26 03:22:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727320930000|2024-09-26 03:22:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727321050000|2024-09-26 03:24:10|53.11|52.81|53.08|52.78|53.11|52.81|53.08|52.78|2
1727321060000|2024-09-26 03:24:20|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727321070000|2024-09-26 03:24:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321080000|2024-09-26 03:24:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727321110000|2024-09-26 03:25:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727321120000|2024-09-26 03:25:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727321130000|2024-09-26 03:25:30|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727321160000|2024-09-26 03:26:00|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|2
1727321170000|2024-09-26 03:26:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321190000|2024-09-26 03:26:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321240000|2024-09-26 03:27:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321330000|2024-09-26 03:28:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727321350000|2024-09-26 03:29:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727321540000|2024-09-26 03:32:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321550000|2024-09-26 03:32:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321580000|2024-09-26 03:33:00|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|5
1727321590000|2024-09-26 03:33:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321600000|2024-09-26 03:33:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|7
1727321610000|2024-09-26 03:33:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727321620000|2024-09-26 03:33:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321630000|2024-09-26 03:33:50|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727321670000|2024-09-26 03:34:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727321700000|2024-09-26 03:35:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|9
1727321710000|2024-09-26 03:35:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727321720000|2024-09-26 03:35:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727321730000|2024-09-26 03:35:30|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|6
1727321740000|2024-09-26 03:35:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727321750000|2024-09-26 03:35:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727321830000|2024-09-26 03:37:10|53.1|52.8|53.12|52.82|53.13|52.83|53.1|52.8|5
1727321840000|2024-09-26 03:37:20|53.13|52.83|53.14|52.84|53.14|52.84|53.12|52.82|6
1727321850000|2024-09-26 03:37:30|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727321870000|2024-09-26 03:37:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727321880000|2024-09-26 03:38:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727321970000|2024-09-26 03:39:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727321990000|2024-09-26 03:39:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727322010000|2024-09-26 03:40:10|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727322020000|2024-09-26 03:40:20|53.15|52.85|53.19|52.89|53.19|52.89|53.15|52.85|6
1727322030000|2024-09-26 03:40:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322040000|2024-09-26 03:40:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322050000|2024-09-26 03:40:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322060000|2024-09-26 03:41:00|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|4
1727322070000|2024-09-26 03:41:10|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727322080000|2024-09-26 03:41:20|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1727322090000|2024-09-26 03:41:30|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1727322130000|2024-09-26 03:42:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322150000|2024-09-26 03:42:30|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727322160000|2024-09-26 03:42:40|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727322180000|2024-09-26 03:43:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322190000|2024-09-26 03:43:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322210000|2024-09-26 03:43:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727322240000|2024-09-26 03:44:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322270000|2024-09-26 03:44:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727322290000|2024-09-26 03:44:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727322310000|2024-09-26 03:45:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322330000|2024-09-26 03:45:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727322360000|2024-09-26 03:46:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322390000|2024-09-26 03:46:30|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727322480000|2024-09-26 03:48:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727322500000|2024-09-26 03:48:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322510000|2024-09-26 03:48:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322520000|2024-09-26 03:48:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727322550000|2024-09-26 03:49:10|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727322560000|2024-09-26 03:49:20|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727322680000|2024-09-26 03:51:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727322690000|2024-09-26 03:51:30|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727322700000|2024-09-26 03:51:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727322740000|2024-09-26 03:52:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727322770000|2024-09-26 03:52:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727322790000|2024-09-26 03:53:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727322800000|2024-09-26 03:53:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727322840000|2024-09-26 03:54:00|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|2
1727322880000|2024-09-26 03:54:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727322900000|2024-09-26 03:55:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727322970000|2024-09-26 03:56:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727322980000|2024-09-26 03:56:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727323020000|2024-09-26 03:57:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323030000|2024-09-26 03:57:10|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727323120000|2024-09-26 03:58:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323140000|2024-09-26 03:59:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323150000|2024-09-26 03:59:10|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323170000|2024-09-26 03:59:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323180000|2024-09-26 03:59:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323200000|2024-09-26 04:00:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727323230000|2024-09-26 04:00:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727323320000|2024-09-26 04:02:00|53.28|52.98|53.3|53|53.3|53|53.28|52.98|8
1727323330000|2024-09-26 04:02:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727323360000|2024-09-26 04:02:40|53.29|52.99|53.3|53|53.3|53|53.29|52.99|6
1727323370000|2024-09-26 04:02:50|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|7
1727323380000|2024-09-26 04:03:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323390000|2024-09-26 04:03:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727323400000|2024-09-26 04:03:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727323410000|2024-09-26 04:03:30|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323420000|2024-09-26 04:03:40|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323440000|2024-09-26 04:04:00|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323450000|2024-09-26 04:04:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727323470000|2024-09-26 04:04:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|4
1727323480000|2024-09-26 04:04:40|53.25|52.95|53.26|52.96|53.26|52.96|53.24|52.94|4
1727323500000|2024-09-26 04:05:00|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727323510000|2024-09-26 04:05:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727323520000|2024-09-26 04:05:20|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727323530000|2024-09-26 04:05:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323590000|2024-09-26 04:06:30|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727323620000|2024-09-26 04:07:00|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|2
1727323840000|2024-09-26 04:10:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323850000|2024-09-26 04:10:50|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727323860000|2024-09-26 04:11:00|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727323870000|2024-09-26 04:11:10|53.22|52.92|53.22|52.92|53.22|52.92|53.21|52.91|7
1727323890000|2024-09-26 04:11:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727323910000|2024-09-26 04:11:50|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727323920000|2024-09-26 04:12:00|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|3
1727323930000|2024-09-26 04:12:10|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727323940000|2024-09-26 04:12:20|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727323950000|2024-09-26 04:12:30|53.23|52.93|53.2|52.9|53.23|52.93|53.2|52.9|4
1727323960000|2024-09-26 04:12:40|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727323980000|2024-09-26 04:13:00|53.21|52.91|53.22|52.92|53.22|52.92|53.2|52.9|6
1727323990000|2024-09-26 04:13:10|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727324020000|2024-09-26 04:13:40|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727324040000|2024-09-26 04:14:00|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727324070000|2024-09-26 04:14:30|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727324090000|2024-09-26 04:14:50|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727324130000|2024-09-26 04:15:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727324150000|2024-09-26 04:15:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324160000|2024-09-26 04:16:00|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324180000|2024-09-26 04:16:20|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727324230000|2024-09-26 04:17:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727324260000|2024-09-26 04:17:40|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727324280000|2024-09-26 04:18:00|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727324290000|2024-09-26 04:18:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727324340000|2024-09-26 04:19:00|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|3
1727324350000|2024-09-26 04:19:10|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727324360000|2024-09-26 04:19:20|53.16|52.86|53.15|52.85|53.16|52.86|53.14|52.84|4
1727324370000|2024-09-26 04:19:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727324380000|2024-09-26 04:19:40|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727324430000|2024-09-26 04:20:30|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324880000|2024-09-26 04:28:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727325000000|2024-09-26 04:30:00|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727325050000|2024-09-26 04:30:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727325060000|2024-09-26 04:31:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727325070000|2024-09-26 04:31:10|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727325120000|2024-09-26 04:32:00|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1727325200000|2024-09-26 04:33:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325210000|2024-09-26 04:33:30|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|2
1727325220000|2024-09-26 04:33:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727325260000|2024-09-26 04:34:20|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727325270000|2024-09-26 04:34:30|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727325310000|2024-09-26 04:35:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325350000|2024-09-26 04:35:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727325410000|2024-09-26 04:36:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727325430000|2024-09-26 04:37:10|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727325480000|2024-09-26 04:38:00|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|3
1727325490000|2024-09-26 04:38:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727325500000|2024-09-26 04:38:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325520000|2024-09-26 04:38:40|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727325540000|2024-09-26 04:39:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727325560000|2024-09-26 04:39:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727325570000|2024-09-26 04:39:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727325580000|2024-09-26 04:39:40|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|2
1727325610000|2024-09-26 04:40:10|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727325620000|2024-09-26 04:40:20|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727325640000|2024-09-26 04:40:40|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727325650000|2024-09-26 04:40:50|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1727325680000|2024-09-26 04:41:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727325730000|2024-09-26 04:42:10|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727325770000|2024-09-26 04:42:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727325780000|2024-09-26 04:43:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325790000|2024-09-26 04:43:10|53.1|52.8|53.09|52.79|53.11|52.81|53.09|52.79|3
1727325810000|2024-09-26 04:43:30|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727325820000|2024-09-26 04:43:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727325860000|2024-09-26 04:44:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325900000|2024-09-26 04:45:00|53.1|52.8|53.12|52.82|53.12|52.82|53.1|52.8|5
1727325910000|2024-09-26 04:45:10|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727325960000|2024-09-26 04:46:00|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727325970000|2024-09-26 04:46:10|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727326000000|2024-09-26 04:46:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727326010000|2024-09-26 04:46:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727326020000|2024-09-26 04:47:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727326030000|2024-09-26 04:47:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727326040000|2024-09-26 04:47:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|6
1727326100000|2024-09-26 04:48:20|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727326140000|2024-09-26 04:49:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326180000|2024-09-26 04:49:40|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|3
1727326200000|2024-09-26 04:50:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727326210000|2024-09-26 04:50:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326230000|2024-09-26 04:50:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727326270000|2024-09-26 04:51:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727326290000|2024-09-26 04:51:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727326310000|2024-09-26 04:51:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727326340000|2024-09-26 04:52:20|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727326350000|2024-09-26 04:52:30|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727326360000|2024-09-26 04:52:40|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326370000|2024-09-26 04:52:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326380000|2024-09-26 04:53:00|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727326390000|2024-09-26 04:53:10|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727326400000|2024-09-26 04:53:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727326410000|2024-09-26 04:53:30|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727326420000|2024-09-26 04:53:40|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727326430000|2024-09-26 04:53:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727326440000|2024-09-26 04:54:00|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727326500000|2024-09-26 04:55:00|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|3
1727326510000|2024-09-26 04:55:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727326520000|2024-09-26 04:55:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727326530000|2024-09-26 04:55:30|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727326580000|2024-09-26 04:56:20|53.06|52.76|53.08|52.78|53.08|52.78|53.06|52.76|5
1727326590000|2024-09-26 04:56:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727326600000|2024-09-26 04:56:40|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1727326610000|2024-09-26 04:56:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1727326620000|2024-09-26 04:57:00|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727326630000|2024-09-26 04:57:10|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727326640000|2024-09-26 04:57:20|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727326650000|2024-09-26 04:57:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326670000|2024-09-26 04:57:50|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727326700000|2024-09-26 04:58:20|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727326710000|2024-09-26 04:58:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727326720000|2024-09-26 04:58:40|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326730000|2024-09-26 04:58:50|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727326750000|2024-09-26 04:59:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727326770000|2024-09-26 04:59:30|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727326780000|2024-09-26 04:59:40|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727326800000|2024-09-26 05:00:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727326830000|2024-09-26 05:00:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727326840000|2024-09-26 05:00:40|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|5
1727326850000|2024-09-26 05:00:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727326860000|2024-09-26 05:01:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1727326880000|2024-09-26 05:01:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727326890000|2024-09-26 05:01:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727326910000|2024-09-26 05:01:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727326920000|2024-09-26 05:02:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727326930000|2024-09-26 05:02:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727326950000|2024-09-26 05:02:30|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727326970000|2024-09-26 05:02:50|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727327000000|2024-09-26 05:03:20|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|3
1727327010000|2024-09-26 05:03:30|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727327020000|2024-09-26 05:03:40|53.11|52.81|53.11|52.81|53.11|52.81|53.1|52.8|5
1727327030000|2024-09-26 05:03:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727327050000|2024-09-26 05:04:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727327060000|2024-09-26 05:04:20|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727327080000|2024-09-26 05:04:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727327090000|2024-09-26 05:04:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727327100000|2024-09-26 05:05:00|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727327140000|2024-09-26 05:05:40|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|3
1727327150000|2024-09-26 05:05:50|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727327170000|2024-09-26 05:06:10|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727327190000|2024-09-26 05:06:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727327220000|2024-09-26 05:07:00|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727327230000|2024-09-26 05:07:10|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727327270000|2024-09-26 05:07:50|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727327280000|2024-09-26 05:08:00|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727327300000|2024-09-26 05:08:20|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727327310000|2024-09-26 05:08:30|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|5
1727327330000|2024-09-26 05:08:50|53.24|52.94|53.24|52.94|53.24|52.94|53.23|52.93|3
1727327340000|2024-09-26 05:09:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727327360000|2024-09-26 05:09:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727327380000|2024-09-26 05:09:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727327390000|2024-09-26 05:09:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727327410000|2024-09-26 05:10:10|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727327430000|2024-09-26 05:10:30|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|8
1727327440000|2024-09-26 05:10:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727327450000|2024-09-26 05:10:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727327460000|2024-09-26 05:11:00|53.3|53|53.31|53.01|53.31|53.01|53.3|53|4
1727327470000|2024-09-26 05:11:10|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1727327580000|2024-09-26 05:13:00|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727327600000|2024-09-26 05:13:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727327610000|2024-09-26 05:13:30|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727327640000|2024-09-26 05:14:00|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727327700000|2024-09-26 05:15:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727327730000|2024-09-26 05:15:30|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327740000|2024-09-26 05:15:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327750000|2024-09-26 05:15:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727327760000|2024-09-26 05:16:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327770000|2024-09-26 05:16:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727327790000|2024-09-26 05:16:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727327810000|2024-09-26 05:16:50|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|8
1727327820000|2024-09-26 05:17:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727327850000|2024-09-26 05:17:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327880000|2024-09-26 05:18:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727327890000|2024-09-26 05:18:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727327900000|2024-09-26 05:18:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727327920000|2024-09-26 05:18:40|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1727327930000|2024-09-26 05:18:50|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|2
1727327940000|2024-09-26 05:19:00|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1727327950000|2024-09-26 05:19:10|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1727327960000|2024-09-26 05:19:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727327970000|2024-09-26 05:19:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727327980000|2024-09-26 05:19:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727327990000|2024-09-26 05:19:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727328000000|2024-09-26 05:20:00|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727328010000|2024-09-26 05:20:10|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1727328020000|2024-09-26 05:20:20|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727328030000|2024-09-26 05:20:30|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|4
1727328040000|2024-09-26 05:20:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|2
1727328050000|2024-09-26 05:20:50|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727328060000|2024-09-26 05:21:00|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|3
1727328070000|2024-09-26 05:21:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727328100000|2024-09-26 05:21:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727328140000|2024-09-26 05:22:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727328150000|2024-09-26 05:22:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727328160000|2024-09-26 05:22:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727328170000|2024-09-26 05:22:50|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|2
1727328180000|2024-09-26 05:23:00|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727328200000|2024-09-26 05:23:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727328210000|2024-09-26 05:23:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727328220000|2024-09-26 05:23:40|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727328250000|2024-09-26 05:24:10|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727328260000|2024-09-26 05:24:20|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727328270000|2024-09-26 05:24:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727328290000|2024-09-26 05:24:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727328300000|2024-09-26 05:25:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727328310000|2024-09-26 05:25:10|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727328330000|2024-09-26 05:25:30|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727328340000|2024-09-26 05:25:40|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727328370000|2024-09-26 05:26:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727328380000|2024-09-26 05:26:20|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|7
1727328390000|2024-09-26 05:26:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|4
1727328400000|2024-09-26 05:26:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727328420000|2024-09-26 05:27:00|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|5
1727328430000|2024-09-26 05:27:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727328440000|2024-09-26 05:27:20|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|5
1727328450000|2024-09-26 05:27:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727328460000|2024-09-26 05:27:40|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328500000|2024-09-26 05:28:20|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328510000|2024-09-26 05:28:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727328520000|2024-09-26 05:28:40|53.42|53.12|53.46|53.16|53.46|53.16|53.42|53.12|3
1727328530000|2024-09-26 05:28:50|53.47|53.17|53.48|53.18|53.49|53.19|53.46|53.16|5
1727328570000|2024-09-26 05:29:30|53.49|53.19|53.5|53.2|53.51|53.21|53.49|53.19|5
1727328620000|2024-09-26 05:30:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727328660000|2024-09-26 05:31:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727328670000|2024-09-26 05:31:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|6
1727328700000|2024-09-26 05:31:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727328710000|2024-09-26 05:31:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328720000|2024-09-26 05:32:00|53.52|53.22|53.53|53.23|53.54|53.24|53.52|53.22|3
1727328730000|2024-09-26 05:32:10|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|3
1727328740000|2024-09-26 05:32:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328770000|2024-09-26 05:32:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727328780000|2024-09-26 05:33:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727328790000|2024-09-26 05:33:10|53.51|53.21|53.52|53.22|53.52|53.22|53.5|53.2|5
1727328800000|2024-09-26 05:33:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727328810000|2024-09-26 05:33:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727328850000|2024-09-26 05:34:10|53.51|53.21|53.5|53.2|53.51|53.21|53.49|53.19|3
1727328860000|2024-09-26 05:34:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727328880000|2024-09-26 05:34:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727328890000|2024-09-26 05:34:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727328910000|2024-09-26 05:35:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727328920000|2024-09-26 05:35:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727328960000|2024-09-26 05:36:00|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|4
1727328970000|2024-09-26 05:36:10|53.49|53.19|53.51|53.21|53.52|53.22|53.49|53.19|5
1727328980000|2024-09-26 05:36:20|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|3
1727329010000|2024-09-26 05:36:50|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1727329020000|2024-09-26 05:37:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329030000|2024-09-26 05:37:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727329040000|2024-09-26 05:37:20|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|6
1727329050000|2024-09-26 05:37:30|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727329060000|2024-09-26 05:37:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329080000|2024-09-26 05:38:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727329090000|2024-09-26 05:38:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727329100000|2024-09-26 05:38:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727329140000|2024-09-26 05:39:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727329180000|2024-09-26 05:39:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727329190000|2024-09-26 05:39:50|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1727329210000|2024-09-26 05:40:10|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|4
1727329230000|2024-09-26 05:40:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727329240000|2024-09-26 05:40:40|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|4
1727329250000|2024-09-26 05:40:50|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|2
1727329280000|2024-09-26 05:41:20|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727329290000|2024-09-26 05:41:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329310000|2024-09-26 05:41:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727329330000|2024-09-26 05:42:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329400000|2024-09-26 05:43:20|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727329430000|2024-09-26 05:43:50|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727329450000|2024-09-26 05:44:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727329480000|2024-09-26 05:44:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727329500000|2024-09-26 05:45:00|53.53|53.23|53.59|53.29|53.61|53.31|53.53|53.23|4
1727329510000|2024-09-26 05:45:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727329550000|2024-09-26 05:45:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727329580000|2024-09-26 05:46:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727329590000|2024-09-26 05:46:30|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1727329600000|2024-09-26 05:46:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|9
1727329610000|2024-09-26 05:46:50|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727329620000|2024-09-26 05:47:00|53.63|53.33|53.56|53.26|53.63|53.33|53.56|53.26|7
1727329640000|2024-09-26 05:47:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727329750000|2024-09-26 05:49:10|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727329780000|2024-09-26 05:49:40|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727329790000|2024-09-26 05:49:50|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727329850000|2024-09-26 05:50:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727329860000|2024-09-26 05:51:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727329880000|2024-09-26 05:51:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|6
1727329900000|2024-09-26 05:51:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727329920000|2024-09-26 05:52:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|6
1727329930000|2024-09-26 05:52:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727329940000|2024-09-26 05:52:20|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727330040000|2024-09-26 05:54:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727330060000|2024-09-26 05:54:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727330090000|2024-09-26 05:54:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727330170000|2024-09-26 05:56:10|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|3
1727330180000|2024-09-26 05:56:20|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727330250000|2024-09-26 05:57:30|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727330280000|2024-09-26 05:58:00|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727330400000|2024-09-26 06:00:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727330410000|2024-09-26 06:00:10|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727330420000|2024-09-26 06:00:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727330580000|2024-09-26 06:03:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727330590000|2024-09-26 06:03:10|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727330600000|2024-09-26 06:03:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727331600000|2024-09-26 06:20:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727331630000|2024-09-26 06:20:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727331650000|2024-09-26 06:20:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727331660000|2024-09-26 06:21:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727331720000|2024-09-26 06:22:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727331750000|2024-09-26 06:22:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727331890000|2024-09-26 06:24:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727331900000|2024-09-26 06:25:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727331930000|2024-09-26 06:25:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727331940000|2024-09-26 06:25:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727331960000|2024-09-26 06:26:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727332010000|2024-09-26 06:26:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727332070000|2024-09-26 06:27:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727332120000|2024-09-26 06:28:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727332140000|2024-09-26 06:29:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332160000|2024-09-26 06:29:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|4
1727332170000|2024-09-26 06:29:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332190000|2024-09-26 06:29:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|9
1727332200000|2024-09-26 06:30:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727332230000|2024-09-26 06:30:30|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|4
1727332250000|2024-09-26 06:30:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727332260000|2024-09-26 06:31:00|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727332270000|2024-09-26 06:31:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727332280000|2024-09-26 06:31:20|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|3
1727332310000|2024-09-26 06:31:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727332320000|2024-09-26 06:32:00|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|3
1727332330000|2024-09-26 06:32:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727332360000|2024-09-26 06:32:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727332370000|2024-09-26 06:32:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727332470000|2024-09-26 06:34:30|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|4
1727332520000|2024-09-26 06:35:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332530000|2024-09-26 06:35:30|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727332870000|2024-09-26 06:41:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727332970000|2024-09-26 06:42:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727333000000|2024-09-26 06:43:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727333030000|2024-09-26 06:43:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727333040000|2024-09-26 06:44:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727333050000|2024-09-26 06:44:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727333060000|2024-09-26 06:44:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333100000|2024-09-26 06:45:00|53.7|53.4|53.72|53.42|53.73|53.43|53.7|53.4|3
1727333110000|2024-09-26 06:45:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727333120000|2024-09-26 06:45:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727333130000|2024-09-26 06:45:30|53.71|53.41|53.67|53.37|53.71|53.41|53.67|53.37|3
1727333150000|2024-09-26 06:45:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333160000|2024-09-26 06:46:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333170000|2024-09-26 06:46:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333180000|2024-09-26 06:46:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333300000|2024-09-26 06:48:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727333310000|2024-09-26 06:48:30|53.63|53.33|53.66|53.36|53.66|53.36|53.63|53.33|2
1727333320000|2024-09-26 06:48:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727333340000|2024-09-26 06:49:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|6
1727333350000|2024-09-26 06:49:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333370000|2024-09-26 06:49:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727333410000|2024-09-26 06:50:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727333520000|2024-09-26 06:52:00|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|4
1727333530000|2024-09-26 06:52:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727333540000|2024-09-26 06:52:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727333550000|2024-09-26 06:52:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727333560000|2024-09-26 06:52:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727333580000|2024-09-26 06:53:00|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|3
1727333590000|2024-09-26 06:53:10|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|5
1727333670000|2024-09-26 06:54:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333680000|2024-09-26 06:54:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727333700000|2024-09-26 06:55:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727333710000|2024-09-26 06:55:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333720000|2024-09-26 06:55:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727333740000|2024-09-26 06:55:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727333750000|2024-09-26 06:55:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727333760000|2024-09-26 06:56:00|53.68|53.38|53.69|53.39|53.7|53.4|53.68|53.38|3
1727333770000|2024-09-26 06:56:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333780000|2024-09-26 06:56:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333790000|2024-09-26 06:56:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333810000|2024-09-26 06:56:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333820000|2024-09-26 06:57:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727333830000|2024-09-26 06:57:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727333930000|2024-09-26 06:58:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727333980000|2024-09-26 06:59:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334000000|2024-09-26 07:00:00|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|2
1727334010000|2024-09-26 07:00:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334020000|2024-09-26 07:00:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334060000|2024-09-26 07:01:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334070000|2024-09-26 07:01:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334090000|2024-09-26 07:01:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334100000|2024-09-26 07:01:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727334120000|2024-09-26 07:02:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334150000|2024-09-26 07:02:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727334180000|2024-09-26 07:03:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334220000|2024-09-26 07:03:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334240000|2024-09-26 07:04:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727334300000|2024-09-26 07:05:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334310000|2024-09-26 07:05:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727334370000|2024-09-26 07:06:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334380000|2024-09-26 07:06:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727334390000|2024-09-26 07:06:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727334400000|2024-09-26 07:06:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334440000|2024-09-26 07:07:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334450000|2024-09-26 07:07:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727334500000|2024-09-26 07:08:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334520000|2024-09-26 07:08:40|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727334570000|2024-09-26 07:09:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727334630000|2024-09-26 07:10:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727334640000|2024-09-26 07:10:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727334660000|2024-09-26 07:11:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727334720000|2024-09-26 07:12:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334890000|2024-09-26 07:14:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727334900000|2024-09-26 07:15:00|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727334910000|2024-09-26 07:15:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727334920000|2024-09-26 07:15:20|53.66|53.36|53.63|53.33|53.66|53.36|53.62|53.32|3
1727334950000|2024-09-26 07:15:50|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727334960000|2024-09-26 07:16:00|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727334970000|2024-09-26 07:16:10|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727334980000|2024-09-26 07:16:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727335000000|2024-09-26 07:16:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727335010000|2024-09-26 07:16:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727335020000|2024-09-26 07:17:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727335030000|2024-09-26 07:17:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727335040000|2024-09-26 07:17:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727335190000|2024-09-26 07:19:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335200000|2024-09-26 07:20:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727335220000|2024-09-26 07:20:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335270000|2024-09-26 07:21:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727335280000|2024-09-26 07:21:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335290000|2024-09-26 07:21:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335310000|2024-09-26 07:21:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727335330000|2024-09-26 07:22:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335350000|2024-09-26 07:22:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727335360000|2024-09-26 07:22:40|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727335390000|2024-09-26 07:23:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335510000|2024-09-26 07:25:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335560000|2024-09-26 07:26:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727335570000|2024-09-26 07:26:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335580000|2024-09-26 07:26:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727335590000|2024-09-26 07:26:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1727335600000|2024-09-26 07:26:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727335620000|2024-09-26 07:27:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727335630000|2024-09-26 07:27:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727335640000|2024-09-26 07:27:20|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|2
1727335780000|2024-09-26 07:29:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335800000|2024-09-26 07:30:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727335820000|2024-09-26 07:30:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727335830000|2024-09-26 07:30:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727335850000|2024-09-26 07:30:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727335860000|2024-09-26 07:31:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727335880000|2024-09-26 07:31:20|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727336270000|2024-09-26 07:37:50|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727336280000|2024-09-26 07:38:00|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727336320000|2024-09-26 07:38:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336350000|2024-09-26 07:39:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336360000|2024-09-26 07:39:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727336370000|2024-09-26 07:39:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336380000|2024-09-26 07:39:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727336430000|2024-09-26 07:40:30|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727336450000|2024-09-26 07:40:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727336460000|2024-09-26 07:41:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336490000|2024-09-26 07:41:30|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727336510000|2024-09-26 07:41:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727336520000|2024-09-26 07:42:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727336530000|2024-09-26 07:42:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727336580000|2024-09-26 07:43:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727336590000|2024-09-26 07:43:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727336620000|2024-09-26 07:43:40|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727336740000|2024-09-26 07:45:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727336760000|2024-09-26 07:46:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727336820000|2024-09-26 07:47:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727336850000|2024-09-26 07:47:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727336910000|2024-09-26 07:48:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727336920000|2024-09-26 07:48:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727336980000|2024-09-26 07:49:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727336990000|2024-09-26 07:49:50|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727337000000|2024-09-26 07:50:00|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727337050000|2024-09-26 07:50:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727337070000|2024-09-26 07:51:10|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|3
1727337090000|2024-09-26 07:51:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727337110000|2024-09-26 07:51:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337170000|2024-09-26 07:52:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337180000|2024-09-26 07:53:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337210000|2024-09-26 07:53:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337230000|2024-09-26 07:53:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727337250000|2024-09-26 07:54:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337260000|2024-09-26 07:54:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727337270000|2024-09-26 07:54:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337310000|2024-09-26 07:55:10|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|4
1727337320000|2024-09-26 07:55:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727337330000|2024-09-26 07:55:30|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|7
1727337340000|2024-09-26 07:55:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727337350000|2024-09-26 07:55:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727337360000|2024-09-26 07:56:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|8
1727337400000|2024-09-26 07:56:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337420000|2024-09-26 07:57:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337430000|2024-09-26 07:57:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337450000|2024-09-26 07:57:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337500000|2024-09-26 07:58:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727337510000|2024-09-26 07:58:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727337550000|2024-09-26 07:59:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337580000|2024-09-26 07:59:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337600000|2024-09-26 08:00:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337620000|2024-09-26 08:00:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337650000|2024-09-26 08:00:50|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727337660000|2024-09-26 08:01:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337670000|2024-09-26 08:01:10|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337680000|2024-09-26 08:01:20|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|7
1727337710000|2024-09-26 08:01:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337720000|2024-09-26 08:02:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337740000|2024-09-26 08:02:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337760000|2024-09-26 08:02:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337800000|2024-09-26 08:03:20|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727337810000|2024-09-26 08:03:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727337820000|2024-09-26 08:03:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727337830000|2024-09-26 08:03:50|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727337840000|2024-09-26 08:04:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727337850000|2024-09-26 08:04:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|7
1727337860000|2024-09-26 08:04:20|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|5
1727337870000|2024-09-26 08:04:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727337900000|2024-09-26 08:05:00|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|6
1727337930000|2024-09-26 08:05:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337940000|2024-09-26 08:05:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727337950000|2024-09-26 08:05:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727337960000|2024-09-26 08:06:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338040000|2024-09-26 08:07:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338050000|2024-09-26 08:07:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338060000|2024-09-26 08:07:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338080000|2024-09-26 08:08:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338090000|2024-09-26 08:08:10|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727338100000|2024-09-26 08:08:20|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727338120000|2024-09-26 08:08:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338140000|2024-09-26 08:09:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727338160000|2024-09-26 08:09:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338170000|2024-09-26 08:09:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727338180000|2024-09-26 08:09:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727338200000|2024-09-26 08:10:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1727338220000|2024-09-26 08:10:20|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727338240000|2024-09-26 08:10:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727338260000|2024-09-26 08:11:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338280000|2024-09-26 08:11:20|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727338300000|2024-09-26 08:11:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727338310000|2024-09-26 08:11:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727338330000|2024-09-26 08:12:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727338350000|2024-09-26 08:12:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727338370000|2024-09-26 08:12:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727338380000|2024-09-26 08:13:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727338390000|2024-09-26 08:13:10|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|6
1727338400000|2024-09-26 08:13:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727338410000|2024-09-26 08:13:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338450000|2024-09-26 08:14:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1727338460000|2024-09-26 08:14:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727338470000|2024-09-26 08:14:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|7
1727338480000|2024-09-26 08:14:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|7
1727338490000|2024-09-26 08:14:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727338500000|2024-09-26 08:15:00|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|3
1727338510000|2024-09-26 08:15:10|53.71|53.41|53.68|53.38|53.71|53.41|53.67|53.37|6
1727338540000|2024-09-26 08:15:40|53.69|53.39|53.7|53.4|53.71|53.41|53.68|53.38|8
1727338550000|2024-09-26 08:15:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727338570000|2024-09-26 08:16:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338580000|2024-09-26 08:16:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727338590000|2024-09-26 08:16:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727338600000|2024-09-26 08:16:40|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727338610000|2024-09-26 08:16:50|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|2
1727338620000|2024-09-26 08:17:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727338630000|2024-09-26 08:17:10|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|7
1727338640000|2024-09-26 08:17:20|53.73|53.43|53.76|53.46|53.76|53.46|53.73|53.43|6
1727338650000|2024-09-26 08:17:30|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|5
1727338660000|2024-09-26 08:17:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727338680000|2024-09-26 08:18:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|6
1727338690000|2024-09-26 08:18:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727338700000|2024-09-26 08:18:20|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|6
1727338720000|2024-09-26 08:18:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727338730000|2024-09-26 08:18:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727338750000|2024-09-26 08:19:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727338790000|2024-09-26 08:19:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727338800000|2024-09-26 08:20:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727338830000|2024-09-26 08:20:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727338840000|2024-09-26 08:20:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727338850000|2024-09-26 08:20:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727338860000|2024-09-26 08:21:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727338870000|2024-09-26 08:21:10|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|6
1727338880000|2024-09-26 08:21:20|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|2
1727338890000|2024-09-26 08:21:30|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1727338900000|2024-09-26 08:21:40|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|13
1727338910000|2024-09-26 08:21:50|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|8
1727338920000|2024-09-26 08:22:00|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727338930000|2024-09-26 08:22:10|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|11
1727338960000|2024-09-26 08:22:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727338970000|2024-09-26 08:22:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727338980000|2024-09-26 08:23:00|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|2
1727338990000|2024-09-26 08:23:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339010000|2024-09-26 08:23:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727339030000|2024-09-26 08:23:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1727339070000|2024-09-26 08:24:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339080000|2024-09-26 08:24:40|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|7
1727339090000|2024-09-26 08:24:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727339100000|2024-09-26 08:25:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339110000|2024-09-26 08:25:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727339120000|2024-09-26 08:25:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|8
1727339130000|2024-09-26 08:25:30|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|6
1727339140000|2024-09-26 08:25:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|10
1727339150000|2024-09-26 08:25:50|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339180000|2024-09-26 08:26:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727339190000|2024-09-26 08:26:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727339200000|2024-09-26 08:26:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727339210000|2024-09-26 08:26:50|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|4
1727339230000|2024-09-26 08:27:10|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|11
1727339240000|2024-09-26 08:27:20|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|5
1727339280000|2024-09-26 08:28:00|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727339290000|2024-09-26 08:28:10|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339300000|2024-09-26 08:28:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727339340000|2024-09-26 08:29:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727339410000|2024-09-26 08:30:10|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|4
1727339420000|2024-09-26 08:30:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727339430000|2024-09-26 08:30:30|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727339440000|2024-09-26 08:30:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727339470000|2024-09-26 08:31:10|53.64|53.34|53.65|53.35|53.66|53.36|53.63|53.33|5
1727339490000|2024-09-26 08:31:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727339500000|2024-09-26 08:31:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727339510000|2024-09-26 08:31:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727339520000|2024-09-26 08:32:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727339540000|2024-09-26 08:32:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727339550000|2024-09-26 08:32:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339570000|2024-09-26 08:32:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727339580000|2024-09-26 08:33:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727339590000|2024-09-26 08:33:10|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|3
1727339600000|2024-09-26 08:33:20|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|5
1727339610000|2024-09-26 08:33:30|53.69|53.39|53.69|53.39|53.71|53.41|53.69|53.39|8
1727339630000|2024-09-26 08:33:50|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727339650000|2024-09-26 08:34:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727339660000|2024-09-26 08:34:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727339670000|2024-09-26 08:34:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727339680000|2024-09-26 08:34:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1727339690000|2024-09-26 08:34:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|12
1727339700000|2024-09-26 08:35:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727339710000|2024-09-26 08:35:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727339720000|2024-09-26 08:35:20|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|4
1727339730000|2024-09-26 08:35:30|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|5
1727339740000|2024-09-26 08:35:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727339760000|2024-09-26 08:36:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727339810000|2024-09-26 08:36:50|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727339820000|2024-09-26 08:37:00|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|7
1727339830000|2024-09-26 08:37:10|53.74|53.44|53.76|53.46|53.76|53.46|53.72|53.42|5
1727339840000|2024-09-26 08:37:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727339910000|2024-09-26 08:38:30|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727339920000|2024-09-26 08:38:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727339930000|2024-09-26 08:38:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727339940000|2024-09-26 08:39:00|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|3
1727340000000|2024-09-26 08:40:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340010000|2024-09-26 08:40:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|6
1727340020000|2024-09-26 08:40:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340040000|2024-09-26 08:40:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340050000|2024-09-26 08:40:50|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727340070000|2024-09-26 08:41:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340080000|2024-09-26 08:41:20|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|3
1727340090000|2024-09-26 08:41:30|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727340110000|2024-09-26 08:41:50|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|7
1727340120000|2024-09-26 08:42:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727340130000|2024-09-26 08:42:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340160000|2024-09-26 08:42:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340170000|2024-09-26 08:42:50|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727340180000|2024-09-26 08:43:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340190000|2024-09-26 08:43:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340210000|2024-09-26 08:43:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727340230000|2024-09-26 08:43:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727340240000|2024-09-26 08:44:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340290000|2024-09-26 08:44:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340300000|2024-09-26 08:45:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|10
1727340310000|2024-09-26 08:45:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727340320000|2024-09-26 08:45:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727340350000|2024-09-26 08:45:50|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|2
1727340360000|2024-09-26 08:46:00|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|2
1727340370000|2024-09-26 08:46:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727340380000|2024-09-26 08:46:20|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|8
1727340390000|2024-09-26 08:46:30|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|5
1727340410000|2024-09-26 08:46:50|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|5
1727340420000|2024-09-26 08:47:00|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|4
1727340430000|2024-09-26 08:47:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727340440000|2024-09-26 08:47:20|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|4
1727340450000|2024-09-26 08:47:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340460000|2024-09-26 08:47:40|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727340470000|2024-09-26 08:47:50|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727340480000|2024-09-26 08:48:00|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|5
1727340490000|2024-09-26 08:48:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340500000|2024-09-26 08:48:20|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727340510000|2024-09-26 08:48:30|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727340520000|2024-09-26 08:48:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727340530000|2024-09-26 08:48:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727340580000|2024-09-26 08:49:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340590000|2024-09-26 08:49:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1727340600000|2024-09-26 08:50:00|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|6
1727340650000|2024-09-26 08:50:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340660000|2024-09-26 08:51:00|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340670000|2024-09-26 08:51:10|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727340680000|2024-09-26 08:51:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340690000|2024-09-26 08:51:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340700000|2024-09-26 08:51:40|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727340710000|2024-09-26 08:51:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727340720000|2024-09-26 08:52:00|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727340730000|2024-09-26 08:52:10|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|7
1727340740000|2024-09-26 08:52:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727340750000|2024-09-26 08:52:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727340760000|2024-09-26 08:52:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727340800000|2024-09-26 08:53:20|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|4
1727340810000|2024-09-26 08:53:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727340840000|2024-09-26 08:54:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727340850000|2024-09-26 08:54:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727340860000|2024-09-26 08:54:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|11
1727340870000|2024-09-26 08:54:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727340880000|2024-09-26 08:54:40|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727340890000|2024-09-26 08:54:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727340900000|2024-09-26 08:55:00|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727340910000|2024-09-26 08:55:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727340930000|2024-09-26 08:55:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727340960000|2024-09-26 08:56:00|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1727340970000|2024-09-26 08:56:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727341060000|2024-09-26 08:57:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727341070000|2024-09-26 08:57:50|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|12
1727341090000|2024-09-26 08:58:10|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727341110000|2024-09-26 08:58:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727341120000|2024-09-26 08:58:40|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|3
1727341140000|2024-09-26 08:59:00|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341160000|2024-09-26 08:59:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727341170000|2024-09-26 08:59:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727341190000|2024-09-26 08:59:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341200000|2024-09-26 09:00:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727341210000|2024-09-26 09:00:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727341220000|2024-09-26 09:00:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727341240000|2024-09-26 09:00:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727341260000|2024-09-26 09:01:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727341270000|2024-09-26 09:01:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727341280000|2024-09-26 09:01:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727341290000|2024-09-26 09:01:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727341300000|2024-09-26 09:01:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727341940000|2024-09-26 09:12:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727341950000|2024-09-26 09:12:30|53.62|53.32|53.6|53.3|53.63|53.33|53.59|53.29|4
1727341960000|2024-09-26 09:12:40|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|6
1727342000000|2024-09-26 09:13:20|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727342010000|2024-09-26 09:13:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|6
1727342050000|2024-09-26 09:14:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727342070000|2024-09-26 09:14:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727342090000|2024-09-26 09:14:50|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|5
1727342100000|2024-09-26 09:15:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|5
1727342110000|2024-09-26 09:15:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727342120000|2024-09-26 09:15:20|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|3
1727342130000|2024-09-26 09:15:30|53.63|53.33|53.65|53.35|53.66|53.36|53.62|53.32|6
1727342140000|2024-09-26 09:15:40|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727342150000|2024-09-26 09:15:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727342160000|2024-09-26 09:16:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727342170000|2024-09-26 09:16:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727342180000|2024-09-26 09:16:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727342210000|2024-09-26 09:16:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727342220000|2024-09-26 09:17:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727342230000|2024-09-26 09:17:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727342270000|2024-09-26 09:17:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1727342280000|2024-09-26 09:18:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727342290000|2024-09-26 09:18:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727342310000|2024-09-26 09:18:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727342320000|2024-09-26 09:18:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|5
1727342330000|2024-09-26 09:18:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727342350000|2024-09-26 09:19:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|7
1727342360000|2024-09-26 09:19:20|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727342460000|2024-09-26 09:21:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|8
1727342470000|2024-09-26 09:21:10|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727342480000|2024-09-26 09:21:20|53.72|53.42|53.73|53.43|53.73|53.43|53.71|53.41|4
1727342490000|2024-09-26 09:21:30|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|9
1727342500000|2024-09-26 09:21:40|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|5
1727342530000|2024-09-26 09:22:10|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|10
1727342540000|2024-09-26 09:22:20|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727342550000|2024-09-26 09:22:30|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|2
1727342590000|2024-09-26 09:23:10|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727342610000|2024-09-26 09:23:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727342640000|2024-09-26 09:24:00|53.73|53.43|53.71|53.41|53.73|53.43|53.7|53.4|6
1727342660000|2024-09-26 09:24:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727342700000|2024-09-26 09:25:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727342710000|2024-09-26 09:25:10|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|5
1727342720000|2024-09-26 09:25:20|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|4
1727342730000|2024-09-26 09:25:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727342740000|2024-09-26 09:25:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727342750000|2024-09-26 09:25:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727342760000|2024-09-26 09:26:00|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|8
1727342770000|2024-09-26 09:26:10|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|11
1727342780000|2024-09-26 09:26:20|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727342790000|2024-09-26 09:26:30|53.81|53.51|53.87|53.57|53.87|53.57|53.8|53.5|8
1727342800000|2024-09-26 09:26:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|7
1727342810000|2024-09-26 09:26:50|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|5
1727342820000|2024-09-26 09:27:00|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727342850000|2024-09-26 09:27:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|6
1727342860000|2024-09-26 09:27:40|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|4
1727342870000|2024-09-26 09:27:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727342880000|2024-09-26 09:28:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727342890000|2024-09-26 09:28:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727342900000|2024-09-26 09:28:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727342920000|2024-09-26 09:28:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727342950000|2024-09-26 09:29:10|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|4
1727342980000|2024-09-26 09:29:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|2
1727342990000|2024-09-26 09:29:50|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727343000000|2024-09-26 09:30:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727343130000|2024-09-26 09:32:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343140000|2024-09-26 09:32:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727343150000|2024-09-26 09:32:30|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|2
1727343170000|2024-09-26 09:32:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727343180000|2024-09-26 09:33:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343190000|2024-09-26 09:33:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343200000|2024-09-26 09:33:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343230000|2024-09-26 09:33:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343240000|2024-09-26 09:34:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727343250000|2024-09-26 09:34:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343270000|2024-09-26 09:34:30|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727343280000|2024-09-26 09:34:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343290000|2024-09-26 09:34:50|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727343300000|2024-09-26 09:35:00|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727343320000|2024-09-26 09:35:20|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343330000|2024-09-26 09:35:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727343360000|2024-09-26 09:36:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727343370000|2024-09-26 09:36:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343420000|2024-09-26 09:37:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727343430000|2024-09-26 09:37:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727343460000|2024-09-26 09:37:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727343480000|2024-09-26 09:38:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727343500000|2024-09-26 09:38:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727343540000|2024-09-26 09:39:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727343580000|2024-09-26 09:39:40|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|3
1727343600000|2024-09-26 09:40:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343620000|2024-09-26 09:40:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727343630000|2024-09-26 09:40:30|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727343650000|2024-09-26 09:40:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727343660000|2024-09-26 09:41:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727343700000|2024-09-26 09:41:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727343780000|2024-09-26 09:43:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727343790000|2024-09-26 09:43:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343800000|2024-09-26 09:43:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343810000|2024-09-26 09:43:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727343870000|2024-09-26 09:44:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727343890000|2024-09-26 09:44:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727343900000|2024-09-26 09:45:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727343950000|2024-09-26 09:45:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727343960000|2024-09-26 09:46:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727343970000|2024-09-26 09:46:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344140000|2024-09-26 09:49:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727344180000|2024-09-26 09:49:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344200000|2024-09-26 09:50:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344210000|2024-09-26 09:50:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344220000|2024-09-26 09:50:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727344230000|2024-09-26 09:50:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727344240000|2024-09-26 09:50:40|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|2
1727344270000|2024-09-26 09:51:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727344310000|2024-09-26 09:51:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344340000|2024-09-26 09:52:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727344350000|2024-09-26 09:52:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344390000|2024-09-26 09:53:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727344510000|2024-09-26 09:55:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727344550000|2024-09-26 09:55:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727344590000|2024-09-26 09:56:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344620000|2024-09-26 09:57:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727344630000|2024-09-26 09:57:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344730000|2024-09-26 09:58:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344750000|2024-09-26 09:59:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344810000|2024-09-26 10:00:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727344820000|2024-09-26 10:00:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344830000|2024-09-26 10:00:30|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727344900000|2024-09-26 10:01:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727344980000|2024-09-26 10:03:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727345000000|2024-09-26 10:03:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727345020000|2024-09-26 10:03:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727345030000|2024-09-26 10:03:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727345050000|2024-09-26 10:04:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727345080000|2024-09-26 10:04:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727345130000|2024-09-26 10:05:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727345350000|2024-09-26 10:09:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727345360000|2024-09-26 10:09:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727345400000|2024-09-26 10:10:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727345500000|2024-09-26 10:11:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727345610000|2024-09-26 10:13:30|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727345650000|2024-09-26 10:14:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345690000|2024-09-26 10:14:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727345730000|2024-09-26 10:15:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727345750000|2024-09-26 10:15:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345770000|2024-09-26 10:16:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727345860000|2024-09-26 10:17:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727345910000|2024-09-26 10:18:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727345920000|2024-09-26 10:18:40|53.9|53.6|53.92|53.62|53.93|53.63|53.9|53.6|4
1727345930000|2024-09-26 10:18:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727345960000|2024-09-26 10:19:20|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|3
1727345970000|2024-09-26 10:19:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727346000000|2024-09-26 10:20:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727346050000|2024-09-26 10:20:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727346060000|2024-09-26 10:21:00|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1727346100000|2024-09-26 10:21:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727346120000|2024-09-26 10:22:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727346130000|2024-09-26 10:22:10|54|53.7|54.02|53.72|54.02|53.72|54|53.7|2
1727346140000|2024-09-26 10:22:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346150000|2024-09-26 10:22:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346160000|2024-09-26 10:22:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346170000|2024-09-26 10:22:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346180000|2024-09-26 10:23:00|53.99|53.69|53.95|53.65|53.99|53.69|53.95|53.65|3
1727346200000|2024-09-26 10:23:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727346210000|2024-09-26 10:23:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727346220000|2024-09-26 10:23:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727346320000|2024-09-26 10:25:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727346330000|2024-09-26 10:25:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346350000|2024-09-26 10:25:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346370000|2024-09-26 10:26:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727346390000|2024-09-26 10:26:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346440000|2024-09-26 10:27:20|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1727346470000|2024-09-26 10:27:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346500000|2024-09-26 10:28:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727346520000|2024-09-26 10:28:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727346530000|2024-09-26 10:28:50|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|3
1727346540000|2024-09-26 10:29:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727346560000|2024-09-26 10:29:20|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|2
1727346590000|2024-09-26 10:29:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727346600000|2024-09-26 10:30:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727346610000|2024-09-26 10:30:10|54.04|53.74|54.05|53.75|54.09|53.79|54.04|53.74|6
1727346620000|2024-09-26 10:30:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727346650000|2024-09-26 10:30:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727346660000|2024-09-26 10:31:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727346670000|2024-09-26 10:31:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727346680000|2024-09-26 10:31:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|2
1727346690000|2024-09-26 10:31:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727346700000|2024-09-26 10:31:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727346710000|2024-09-26 10:31:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727346750000|2024-09-26 10:32:30|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|3
1727346760000|2024-09-26 10:32:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727346770000|2024-09-26 10:32:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727346780000|2024-09-26 10:33:00|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|3
1727346790000|2024-09-26 10:33:10|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727346800000|2024-09-26 10:33:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727346810000|2024-09-26 10:33:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727346830000|2024-09-26 10:33:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727346840000|2024-09-26 10:34:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727346850000|2024-09-26 10:34:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727346860000|2024-09-26 10:34:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727346870000|2024-09-26 10:34:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727346880000|2024-09-26 10:34:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727346890000|2024-09-26 10:34:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727346900000|2024-09-26 10:35:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727346930000|2024-09-26 10:35:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727346980000|2024-09-26 10:36:20|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|4
1727346990000|2024-09-26 10:36:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347000000|2024-09-26 10:36:40|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727347020000|2024-09-26 10:37:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727347030000|2024-09-26 10:37:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727347040000|2024-09-26 10:37:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347050000|2024-09-26 10:37:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727347070000|2024-09-26 10:37:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727347090000|2024-09-26 10:38:10|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727347110000|2024-09-26 10:38:30|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|3
1727347120000|2024-09-26 10:38:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727347390000|2024-09-26 10:43:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727347400000|2024-09-26 10:43:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727347920000|2024-09-26 10:52:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727347960000|2024-09-26 10:52:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727347980000|2024-09-26 10:53:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348010000|2024-09-26 10:53:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348030000|2024-09-26 10:53:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348080000|2024-09-26 10:54:40|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|4
1727348090000|2024-09-26 10:54:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727348120000|2024-09-26 10:55:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727348130000|2024-09-26 10:55:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348140000|2024-09-26 10:55:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727348150000|2024-09-26 10:55:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348160000|2024-09-26 10:56:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727348170000|2024-09-26 10:56:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727348180000|2024-09-26 10:56:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727348190000|2024-09-26 10:56:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727348210000|2024-09-26 10:56:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348280000|2024-09-26 10:58:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348300000|2024-09-26 10:58:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348320000|2024-09-26 10:58:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348360000|2024-09-26 10:59:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348400000|2024-09-26 11:00:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348420000|2024-09-26 11:00:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727348450000|2024-09-26 11:00:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727348460000|2024-09-26 11:01:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1727348470000|2024-09-26 11:01:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348480000|2024-09-26 11:01:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348490000|2024-09-26 11:01:30|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727348530000|2024-09-26 11:02:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348580000|2024-09-26 11:03:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348600000|2024-09-26 11:03:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727348620000|2024-09-26 11:03:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348650000|2024-09-26 11:04:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348690000|2024-09-26 11:04:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727348730000|2024-09-26 11:05:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727348740000|2024-09-26 11:05:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727348750000|2024-09-26 11:05:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727348950000|2024-09-26 11:09:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727348980000|2024-09-26 11:09:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727348990000|2024-09-26 11:09:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727349000000|2024-09-26 11:10:00|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727349020000|2024-09-26 11:10:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727349030000|2024-09-26 11:10:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727349040000|2024-09-26 11:10:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727349050000|2024-09-26 11:10:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727349060000|2024-09-26 11:11:00|53.95|53.65|53.89|53.59|53.96|53.66|53.89|53.59|5
1727349090000|2024-09-26 11:11:30|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727349180000|2024-09-26 11:13:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|6
1727349190000|2024-09-26 11:13:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|6
1727349220000|2024-09-26 11:13:40|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727349240000|2024-09-26 11:14:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727349260000|2024-09-26 11:14:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727349280000|2024-09-26 11:14:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727349290000|2024-09-26 11:14:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727349300000|2024-09-26 11:15:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727349310000|2024-09-26 11:15:10|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727349320000|2024-09-26 11:15:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727349330000|2024-09-26 11:15:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349340000|2024-09-26 11:15:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349370000|2024-09-26 11:16:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727349380000|2024-09-26 11:16:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727349390000|2024-09-26 11:16:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727349400000|2024-09-26 11:16:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727349410000|2024-09-26 11:16:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727349430000|2024-09-26 11:17:10|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|5
1727349440000|2024-09-26 11:17:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349450000|2024-09-26 11:17:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349460000|2024-09-26 11:17:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727349490000|2024-09-26 11:18:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349500000|2024-09-26 11:18:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349530000|2024-09-26 11:18:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349550000|2024-09-26 11:19:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727349570000|2024-09-26 11:19:30|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|4
1727349580000|2024-09-26 11:19:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349590000|2024-09-26 11:19:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349600000|2024-09-26 11:20:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727349620000|2024-09-26 11:20:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727349660000|2024-09-26 11:21:00|54.03|53.73|54.02|53.72|54.04|53.74|54.02|53.72|5
1727349680000|2024-09-26 11:21:20|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727349720000|2024-09-26 11:22:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727349730000|2024-09-26 11:22:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349740000|2024-09-26 11:22:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727349760000|2024-09-26 11:22:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349770000|2024-09-26 11:22:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727349780000|2024-09-26 11:23:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727349790000|2024-09-26 11:23:10|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1727349800000|2024-09-26 11:23:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727349810000|2024-09-26 11:23:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727349830000|2024-09-26 11:23:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349840000|2024-09-26 11:24:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727349860000|2024-09-26 11:24:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727349880000|2024-09-26 11:24:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727349890000|2024-09-26 11:24:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727349910000|2024-09-26 11:25:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727349990000|2024-09-26 11:26:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727350000000|2024-09-26 11:26:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350010000|2024-09-26 11:26:50|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|10
1727350020000|2024-09-26 11:27:00|54|53.7|54|53.7|54|53.7|53.99|53.69|9
1727350030000|2024-09-26 11:27:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350060000|2024-09-26 11:27:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727350080000|2024-09-26 11:28:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727350180000|2024-09-26 11:29:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727350190000|2024-09-26 11:29:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1727350200000|2024-09-26 11:30:00|54.03|53.73|54.05|53.75|54.06|53.76|54.03|53.73|4
1727350230000|2024-09-26 11:30:30|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1727350250000|2024-09-26 11:30:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350260000|2024-09-26 11:31:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350270000|2024-09-26 11:31:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350290000|2024-09-26 11:31:30|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727350300000|2024-09-26 11:31:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350330000|2024-09-26 11:32:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350340000|2024-09-26 11:32:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727350350000|2024-09-26 11:32:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350360000|2024-09-26 11:32:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727350390000|2024-09-26 11:33:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727350420000|2024-09-26 11:33:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727350430000|2024-09-26 11:33:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350440000|2024-09-26 11:34:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727350450000|2024-09-26 11:34:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350510000|2024-09-26 11:35:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350520000|2024-09-26 11:35:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727350530000|2024-09-26 11:35:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350560000|2024-09-26 11:36:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727350570000|2024-09-26 11:36:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727350580000|2024-09-26 11:36:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727350610000|2024-09-26 11:36:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727350620000|2024-09-26 11:37:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727350640000|2024-09-26 11:37:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727350730000|2024-09-26 11:38:50|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727350740000|2024-09-26 11:39:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1727350790000|2024-09-26 11:39:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351040000|2024-09-26 11:44:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727351070000|2024-09-26 11:44:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727351080000|2024-09-26 11:44:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351090000|2024-09-26 11:44:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727351100000|2024-09-26 11:45:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351110000|2024-09-26 11:45:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351130000|2024-09-26 11:45:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351140000|2024-09-26 11:45:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351160000|2024-09-26 11:46:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727351200000|2024-09-26 11:46:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351230000|2024-09-26 11:47:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351340000|2024-09-26 11:49:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727351350000|2024-09-26 11:49:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727351400000|2024-09-26 11:50:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351560000|2024-09-26 11:52:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727351590000|2024-09-26 11:53:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351700000|2024-09-26 11:55:00|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|6
1727351710000|2024-09-26 11:55:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727351730000|2024-09-26 11:55:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727351750000|2024-09-26 11:55:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727351770000|2024-09-26 11:56:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727351830000|2024-09-26 11:57:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727351840000|2024-09-26 11:57:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727351860000|2024-09-26 11:57:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727351910000|2024-09-26 11:58:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727351920000|2024-09-26 11:58:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727351950000|2024-09-26 11:59:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727352340000|2024-09-26 12:05:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727352350000|2024-09-26 12:05:50|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727352360000|2024-09-26 12:06:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727352370000|2024-09-26 12:06:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727352380000|2024-09-26 12:06:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727352390000|2024-09-26 12:06:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727352400000|2024-09-26 12:06:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727352430000|2024-09-26 12:07:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727352440000|2024-09-26 12:07:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727352450000|2024-09-26 12:07:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727352460000|2024-09-26 12:07:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727352540000|2024-09-26 12:09:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727352560000|2024-09-26 12:09:20|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727352570000|2024-09-26 12:09:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727352630000|2024-09-26 12:10:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727352650000|2024-09-26 12:10:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727352690000|2024-09-26 12:11:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727352720000|2024-09-26 12:12:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727352740000|2024-09-26 12:12:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727352760000|2024-09-26 12:12:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727352820000|2024-09-26 12:13:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727352840000|2024-09-26 12:14:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727352850000|2024-09-26 12:14:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727352860000|2024-09-26 12:14:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727352950000|2024-09-26 12:15:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727352960000|2024-09-26 12:16:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727352990000|2024-09-26 12:16:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353010000|2024-09-26 12:16:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353020000|2024-09-26 12:17:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353030000|2024-09-26 12:17:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353050000|2024-09-26 12:17:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727353640000|2024-09-26 12:27:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727353700000|2024-09-26 12:28:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727353710000|2024-09-26 12:28:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727353720000|2024-09-26 12:28:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727353730000|2024-09-26 12:28:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727353750000|2024-09-26 12:29:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727353760000|2024-09-26 12:29:20|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|3
1727353800000|2024-09-26 12:30:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727353810000|2024-09-26 12:30:10|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727353820000|2024-09-26 12:30:20|54.13|53.83|54.15|53.85|54.18|53.88|54.12|53.82|8
1727353830000|2024-09-26 12:30:30|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|4
1727353840000|2024-09-26 12:30:40|54.1|53.8|54.11|53.81|54.13|53.83|54.1|53.8|6
1727353850000|2024-09-26 12:30:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727353860000|2024-09-26 12:31:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727353870000|2024-09-26 12:31:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727353880000|2024-09-26 12:31:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727353890000|2024-09-26 12:31:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727353900000|2024-09-26 12:31:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727353910000|2024-09-26 12:31:50|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|4
1727353920000|2024-09-26 12:32:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727353930000|2024-09-26 12:32:10|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|3
1727353940000|2024-09-26 12:32:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727353970000|2024-09-26 12:32:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727353980000|2024-09-26 12:33:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727353990000|2024-09-26 12:33:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727354000000|2024-09-26 12:33:20|54.05|53.75|54.06|53.76|54.06|53.76|54.04|53.74|5
1727354030000|2024-09-26 12:33:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727354040000|2024-09-26 12:34:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727354120000|2024-09-26 12:35:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727354150000|2024-09-26 12:35:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727354170000|2024-09-26 12:36:10|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|3
1727354190000|2024-09-26 12:36:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727354200000|2024-09-26 12:36:40|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727354210000|2024-09-26 12:36:50|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|2
1727354240000|2024-09-26 12:37:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|2
1727354250000|2024-09-26 12:37:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727354370000|2024-09-26 12:39:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727354380000|2024-09-26 12:39:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727354390000|2024-09-26 12:39:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727354400000|2024-09-26 12:40:00|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|3
1727354410000|2024-09-26 12:40:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727354430000|2024-09-26 12:40:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727354460000|2024-09-26 12:41:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727354480000|2024-09-26 12:41:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727354490000|2024-09-26 12:41:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727354520000|2024-09-26 12:42:00|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|3
1727354530000|2024-09-26 12:42:10|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727354550000|2024-09-26 12:42:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727354560000|2024-09-26 12:42:40|54.01|53.71|54.07|53.77|54.07|53.77|54.01|53.71|4
1727354580000|2024-09-26 12:43:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727354590000|2024-09-26 12:43:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727354610000|2024-09-26 12:43:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727354620000|2024-09-26 12:43:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727354630000|2024-09-26 12:43:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354640000|2024-09-26 12:44:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727354660000|2024-09-26 12:44:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354670000|2024-09-26 12:44:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354700000|2024-09-26 12:45:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354710000|2024-09-26 12:45:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354730000|2024-09-26 12:45:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727354740000|2024-09-26 12:45:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354790000|2024-09-26 12:46:30|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727354810000|2024-09-26 12:46:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727354820000|2024-09-26 12:47:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727354850000|2024-09-26 12:47:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727354860000|2024-09-26 12:47:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727354870000|2024-09-26 12:47:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727354930000|2024-09-26 12:48:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727354970000|2024-09-26 12:49:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727354990000|2024-09-26 12:49:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727355010000|2024-09-26 12:50:10|54.07|53.77|54|53.7|54.07|53.77|54|53.7|4
1727355020000|2024-09-26 12:50:20|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|3
1727355040000|2024-09-26 12:50:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727355070000|2024-09-26 12:51:10|54.02|53.72|54.05|53.75|54.05|53.75|54.02|53.72|4
1727355080000|2024-09-26 12:51:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355090000|2024-09-26 12:51:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355130000|2024-09-26 12:52:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727355140000|2024-09-26 12:52:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355180000|2024-09-26 12:53:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355190000|2024-09-26 12:53:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727355230000|2024-09-26 12:53:50|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727355240000|2024-09-26 12:54:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727355260000|2024-09-26 12:54:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727355270000|2024-09-26 12:54:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1727355280000|2024-09-26 12:54:40|54.01|53.71|54|53.7|54.02|53.72|54|53.7|7
1727355290000|2024-09-26 12:54:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727355300000|2024-09-26 12:55:00|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|7
1727355310000|2024-09-26 12:55:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727355330000|2024-09-26 12:55:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727355340000|2024-09-26 12:55:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355350000|2024-09-26 12:55:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355460000|2024-09-26 12:57:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727355520000|2024-09-26 12:58:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355530000|2024-09-26 12:58:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355540000|2024-09-26 12:59:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727355560000|2024-09-26 12:59:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727355580000|2024-09-26 12:59:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727355590000|2024-09-26 12:59:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|7
1727355800000|2024-09-26 13:03:20|53.98|53.68|54|53.7|54|53.7|53.98|53.68|7
1727355980000|2024-09-26 13:06:20|54.06|53.76|54.16|53.86|54.16|53.86|54.06|53.76|4
1727355990000|2024-09-26 13:06:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356010000|2024-09-26 13:06:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356160000|2024-09-26 13:09:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356180000|2024-09-26 13:09:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356190000|2024-09-26 13:09:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727356200000|2024-09-26 13:10:00|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1727356210000|2024-09-26 13:10:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356220000|2024-09-26 13:10:20|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727356230000|2024-09-26 13:10:30|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|2
1727356280000|2024-09-26 13:11:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356290000|2024-09-26 13:11:30|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|3
1727356300000|2024-09-26 13:11:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356310000|2024-09-26 13:11:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727356320000|2024-09-26 13:12:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727356350000|2024-09-26 13:12:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727356380000|2024-09-26 13:13:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356400000|2024-09-26 13:13:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356410000|2024-09-26 13:13:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356420000|2024-09-26 13:13:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356430000|2024-09-26 13:13:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356460000|2024-09-26 13:14:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727356470000|2024-09-26 13:14:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356480000|2024-09-26 13:14:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727356510000|2024-09-26 13:15:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727356520000|2024-09-26 13:15:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356530000|2024-09-26 13:15:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356540000|2024-09-26 13:15:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727356550000|2024-09-26 13:15:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727356560000|2024-09-26 13:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727356570000|2024-09-26 13:16:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727356590000|2024-09-26 13:16:30|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|3
1727356620000|2024-09-26 13:17:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727356630000|2024-09-26 13:17:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727356650000|2024-09-26 13:17:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727356710000|2024-09-26 13:18:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727356720000|2024-09-26 13:18:40|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|3
1727356760000|2024-09-26 13:19:20|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|2
1727356930000|2024-09-26 13:22:10|54.09|53.79|54.04|53.74|54.09|53.79|54.04|53.74|3
1727356940000|2024-09-26 13:22:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727356990000|2024-09-26 13:23:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357020000|2024-09-26 13:23:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357030000|2024-09-26 13:23:50|54.03|53.73|54|53.7|54.03|53.73|54|53.7|2
1727357060000|2024-09-26 13:24:20|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1727357070000|2024-09-26 13:24:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357090000|2024-09-26 13:24:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727357100000|2024-09-26 13:25:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727357120000|2024-09-26 13:25:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357130000|2024-09-26 13:25:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727357140000|2024-09-26 13:25:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357160000|2024-09-26 13:26:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727357220000|2024-09-26 13:27:00|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|5
1727357260000|2024-09-26 13:27:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357270000|2024-09-26 13:27:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727357280000|2024-09-26 13:28:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357290000|2024-09-26 13:28:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727357330000|2024-09-26 13:28:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357340000|2024-09-26 13:29:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727357350000|2024-09-26 13:29:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357360000|2024-09-26 13:29:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357400000|2024-09-26 13:30:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727357420000|2024-09-26 13:30:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357430000|2024-09-26 13:30:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727357440000|2024-09-26 13:30:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727357460000|2024-09-26 13:31:00|54.02|53.72|54.03|53.73|54.04|53.74|54.01|53.71|4
1727357470000|2024-09-26 13:31:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727357480000|2024-09-26 13:31:20|54.02|53.72|54|53.7|54.05|53.75|54|53.7|4
1727357500000|2024-09-26 13:31:40|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|4
1727357520000|2024-09-26 13:32:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|7
1727357530000|2024-09-26 13:32:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727357540000|2024-09-26 13:32:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357550000|2024-09-26 13:32:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727357570000|2024-09-26 13:32:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1727357580000|2024-09-26 13:33:00|54.02|53.72|53.99|53.69|54.02|53.72|53.98|53.68|12
1727357590000|2024-09-26 13:33:10|54|53.7|54|53.7|54|53.7|53.99|53.69|5
1727357600000|2024-09-26 13:33:20|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|3
1727357610000|2024-09-26 13:33:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357620000|2024-09-26 13:33:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727357650000|2024-09-26 13:34:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357660000|2024-09-26 13:34:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357670000|2024-09-26 13:34:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727357700000|2024-09-26 13:35:00|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|3
1727357720000|2024-09-26 13:35:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727357730000|2024-09-26 13:35:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357740000|2024-09-26 13:35:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727357800000|2024-09-26 13:36:40|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727357820000|2024-09-26 13:37:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727357830000|2024-09-26 13:37:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727357850000|2024-09-26 13:37:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727357880000|2024-09-26 13:38:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727357890000|2024-09-26 13:38:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1727357900000|2024-09-26 13:38:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727357910000|2024-09-26 13:38:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727357920000|2024-09-26 13:38:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727357930000|2024-09-26 13:38:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727357950000|2024-09-26 13:39:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727357980000|2024-09-26 13:39:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727357990000|2024-09-26 13:39:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727358010000|2024-09-26 13:40:10|53.93|53.63|53.87|53.57|53.93|53.63|53.87|53.57|2
1727358020000|2024-09-26 13:40:20|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|4
1727358030000|2024-09-26 13:40:30|53.82|53.52|53.87|53.57|53.87|53.57|53.81|53.51|6
1727358040000|2024-09-26 13:40:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727358050000|2024-09-26 13:40:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|8
1727358070000|2024-09-26 13:41:10|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727358080000|2024-09-26 13:41:20|53.87|53.57|53.91|53.61|53.91|53.61|53.86|53.56|7
1727358090000|2024-09-26 13:41:30|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|9
1727358100000|2024-09-26 13:41:40|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|4
1727358110000|2024-09-26 13:41:50|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727358120000|2024-09-26 13:42:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727358130000|2024-09-26 13:42:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727358140000|2024-09-26 13:42:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727358150000|2024-09-26 13:42:30|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|6
1727358160000|2024-09-26 13:42:40|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|3
1727358170000|2024-09-26 13:42:50|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|4
1727358180000|2024-09-26 13:43:00|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|4
1727358190000|2024-09-26 13:43:10|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|6
1727358200000|2024-09-26 13:43:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727358210000|2024-09-26 13:43:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|6
1727358220000|2024-09-26 13:43:40|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727358320000|2024-09-26 13:45:20|53.97|53.67|54|53.7|54|53.7|53.97|53.67|6
1727358330000|2024-09-26 13:45:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|6
1727358340000|2024-09-26 13:45:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|7
1727358350000|2024-09-26 13:45:50|54.02|53.72|54.05|53.75|54.06|53.76|54.02|53.72|5
1727358370000|2024-09-26 13:46:10|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727358380000|2024-09-26 13:46:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727358390000|2024-09-26 13:46:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727358400000|2024-09-26 13:46:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|8
1727358410000|2024-09-26 13:46:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727358420000|2024-09-26 13:47:00|53.98|53.68|53.98|53.68|53.99|53.69|53.97|53.67|5
1727358430000|2024-09-26 13:47:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727358440000|2024-09-26 13:47:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727358450000|2024-09-26 13:47:30|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|7
1727358460000|2024-09-26 13:47:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727358470000|2024-09-26 13:47:50|53.96|53.66|53.94|53.64|53.97|53.67|53.94|53.64|4
1727358480000|2024-09-26 13:48:00|53.93|53.63|53.95|53.65|53.96|53.66|53.92|53.62|7
1727358490000|2024-09-26 13:48:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727358500000|2024-09-26 13:48:20|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|7
1727358510000|2024-09-26 13:48:30|53.92|53.62|53.94|53.64|53.95|53.65|53.92|53.62|7
1727358520000|2024-09-26 13:48:40|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|3
1727358530000|2024-09-26 13:48:50|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|2
1727358540000|2024-09-26 13:49:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727358550000|2024-09-26 13:49:10|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|15
1727358560000|2024-09-26 13:49:20|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1727358570000|2024-09-26 13:49:30|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|5
1727358590000|2024-09-26 13:49:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727358600000|2024-09-26 13:50:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727358610000|2024-09-26 13:50:10|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|14
1727358620000|2024-09-26 13:50:20|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|5
1727358630000|2024-09-26 13:50:30|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|7
1727358640000|2024-09-26 13:50:40|53.82|53.52|53.84|53.54|53.84|53.54|53.81|53.51|7
1727358650000|2024-09-26 13:50:50|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|10
1727358660000|2024-09-26 13:51:00|53.86|53.56|53.88|53.58|53.89|53.59|53.85|53.55|13
1727358670000|2024-09-26 13:51:10|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|5
1727358680000|2024-09-26 13:51:20|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|5
1727358690000|2024-09-26 13:51:30|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|4
1727358700000|2024-09-26 13:51:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727358710000|2024-09-26 13:51:50|53.84|53.54|53.85|53.55|53.87|53.57|53.84|53.54|8
1727358720000|2024-09-26 13:52:00|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1727358730000|2024-09-26 13:52:10|53.84|53.54|53.87|53.57|53.87|53.57|53.82|53.52|8
1727358740000|2024-09-26 13:52:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727358750000|2024-09-26 13:52:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727358760000|2024-09-26 13:52:40|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|4
1727358770000|2024-09-26 13:52:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727358780000|2024-09-26 13:53:00|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727358790000|2024-09-26 13:53:10|53.94|53.64|53.95|53.65|53.96|53.66|53.93|53.63|12
1727358800000|2024-09-26 13:53:20|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|10
1727358810000|2024-09-26 13:53:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727358820000|2024-09-26 13:53:40|53.94|53.64|53.92|53.62|53.94|53.64|53.91|53.61|4
1727358830000|2024-09-26 13:53:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727358840000|2024-09-26 13:54:00|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|5
1727358850000|2024-09-26 13:54:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|5
1727358860000|2024-09-26 13:54:20|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|8
1727358870000|2024-09-26 13:54:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727358880000|2024-09-26 13:54:40|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|9
1727358890000|2024-09-26 13:54:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|4
1727358900000|2024-09-26 13:55:00|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|4
1727358910000|2024-09-26 13:55:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727358920000|2024-09-26 13:55:20|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727358930000|2024-09-26 13:55:30|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727358940000|2024-09-26 13:55:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|4
1727358950000|2024-09-26 13:55:50|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727358960000|2024-09-26 13:56:00|53.93|53.63|53.92|53.62|53.93|53.63|53.91|53.61|6
1727358970000|2024-09-26 13:56:10|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727358980000|2024-09-26 13:56:20|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|8
1727358990000|2024-09-26 13:56:30|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|8
1727359000000|2024-09-26 13:56:40|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|5
1727359010000|2024-09-26 13:56:50|53.95|53.65|53.94|53.64|53.97|53.67|53.94|53.64|9
1727359020000|2024-09-26 13:57:00|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|4
1727359030000|2024-09-26 13:57:10|53.92|53.62|53.95|53.65|53.95|53.65|53.91|53.61|8
1727359040000|2024-09-26 13:57:20|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727359080000|2024-09-26 13:58:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727359090000|2024-09-26 13:58:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1727359110000|2024-09-26 13:58:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1727359120000|2024-09-26 13:58:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727359130000|2024-09-26 13:58:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727359170000|2024-09-26 13:59:30|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1727359180000|2024-09-26 13:59:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727359190000|2024-09-26 13:59:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727359200000|2024-09-26 14:00:00|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727359210000|2024-09-26 14:00:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727359220000|2024-09-26 14:00:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727359230000|2024-09-26 14:00:30|54.04|53.74|54.04|53.74|54.05|53.75|54.03|53.73|5
1727359240000|2024-09-26 14:00:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|8
1727359250000|2024-09-26 14:00:50|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|9
1727359260000|2024-09-26 14:01:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727359270000|2024-09-26 14:01:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727359280000|2024-09-26 14:01:20|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|3
1727359290000|2024-09-26 14:01:30|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1727359300000|2024-09-26 14:01:40|54.07|53.77|54.07|53.77|54.07|53.77|54.05|53.75|13
1727359310000|2024-09-26 14:01:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727359330000|2024-09-26 14:02:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727359360000|2024-09-26 14:02:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727359380000|2024-09-26 14:03:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727359390000|2024-09-26 14:03:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727359400000|2024-09-26 14:03:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727359410000|2024-09-26 14:03:30|54.06|53.76|54.09|53.79|54.1|53.8|54.06|53.76|8
1727359420000|2024-09-26 14:03:40|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727359440000|2024-09-26 14:04:00|54.07|53.77|54.09|53.79|54.11|53.81|54.07|53.77|7
1727359450000|2024-09-26 14:04:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1727359460000|2024-09-26 14:04:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727359470000|2024-09-26 14:04:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1727359480000|2024-09-26 14:04:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727359490000|2024-09-26 14:04:50|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1727359500000|2024-09-26 14:05:00|54.1|53.8|54.04|53.74|54.11|53.81|54.04|53.74|7
1727359510000|2024-09-26 14:05:10|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|8
1727359520000|2024-09-26 14:05:20|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727359530000|2024-09-26 14:05:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1727359540000|2024-09-26 14:05:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727359550000|2024-09-26 14:05:50|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|5
1727359560000|2024-09-26 14:06:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727359570000|2024-09-26 14:06:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1727359600000|2024-09-26 14:06:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727359610000|2024-09-26 14:06:50|54|53.7|54.02|53.72|54.02|53.72|54|53.7|3
1727359620000|2024-09-26 14:07:00|54.01|53.71|54|53.7|54.02|53.72|54|53.7|6
1727359630000|2024-09-26 14:07:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1727359640000|2024-09-26 14:07:20|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727359650000|2024-09-26 14:07:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727359660000|2024-09-26 14:07:40|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|8
1727359670000|2024-09-26 14:07:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727359680000|2024-09-26 14:08:00|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1727359690000|2024-09-26 14:08:10|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|3
1727359700000|2024-09-26 14:08:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727359880000|2024-09-26 14:11:20|54.14|53.84|54.2|53.9|54.2|53.9|54.13|53.83|7
1727359890000|2024-09-26 14:11:30|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|9
1727359900000|2024-09-26 14:11:40|54.2|53.9|54.17|53.87|54.2|53.9|54.16|53.86|12
1727359910000|2024-09-26 14:11:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727359930000|2024-09-26 14:12:10|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|2
1727359940000|2024-09-26 14:12:20|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|6
1727359950000|2024-09-26 14:12:30|54.12|53.82|54.15|53.85|54.16|53.86|54.12|53.82|4
1727359960000|2024-09-26 14:12:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727359970000|2024-09-26 14:12:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|2
1727359980000|2024-09-26 14:13:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|5
1727359990000|2024-09-26 14:13:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|5
1727360000000|2024-09-26 14:13:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727360010000|2024-09-26 14:13:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727360020000|2024-09-26 14:13:40|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|10
1727360030000|2024-09-26 14:13:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|4
1727360040000|2024-09-26 14:14:00|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|13
1727360050000|2024-09-26 14:14:10|54.07|53.77|54.07|53.77|54.09|53.79|54.07|53.77|7
1727360060000|2024-09-26 14:14:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727360070000|2024-09-26 14:14:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|5
1727360080000|2024-09-26 14:14:40|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|4
1727360090000|2024-09-26 14:14:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|11
1727360100000|2024-09-26 14:15:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727360110000|2024-09-26 14:15:10|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727360120000|2024-09-26 14:15:20|54.08|53.78|54.09|53.79|54.1|53.8|54.08|53.78|6
1727360130000|2024-09-26 14:15:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|7
1727360140000|2024-09-26 14:15:40|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727360150000|2024-09-26 14:15:50|54.11|53.81|54.12|53.82|54.14|53.84|54.11|53.81|6
1727360160000|2024-09-26 14:16:00|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1727360170000|2024-09-26 14:16:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727360180000|2024-09-26 14:16:20|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727360190000|2024-09-26 14:16:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727360200000|2024-09-26 14:16:40|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|3
1727360210000|2024-09-26 14:16:50|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|12
1727360220000|2024-09-26 14:17:00|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|3
1727360240000|2024-09-26 14:17:20|54.11|53.81|54.11|53.81|54.13|53.83|54.11|53.81|7
1727360250000|2024-09-26 14:17:30|54.12|53.82|54.14|53.84|54.14|53.84|54.1|53.8|9
1727360260000|2024-09-26 14:17:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|5
1727360270000|2024-09-26 14:17:50|54.14|53.84|54.16|53.86|54.18|53.88|54.14|53.84|11
1727360280000|2024-09-26 14:18:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727360290000|2024-09-26 14:18:10|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|4
1727360300000|2024-09-26 14:18:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727360310000|2024-09-26 14:18:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727360320000|2024-09-26 14:18:40|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1727360330000|2024-09-26 14:18:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|8
1727360340000|2024-09-26 14:19:00|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|14
1727360350000|2024-09-26 14:19:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|8
1727360360000|2024-09-26 14:19:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727360370000|2024-09-26 14:19:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727360380000|2024-09-26 14:19:40|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|4
1727360390000|2024-09-26 14:19:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1727360400000|2024-09-26 14:20:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727360430000|2024-09-26 14:20:30|54.21|53.91|54.24|53.94|54.25|53.95|54.21|53.91|10
1727360440000|2024-09-26 14:20:40|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|6
1727360450000|2024-09-26 14:20:50|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|12
1727360460000|2024-09-26 14:21:00|54.27|53.97|54.23|53.93|54.28|53.98|54.22|53.92|8
1727360470000|2024-09-26 14:21:10|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|7
1727360480000|2024-09-26 14:21:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727360490000|2024-09-26 14:21:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727360510000|2024-09-26 14:21:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1727360520000|2024-09-26 14:22:00|54.19|53.89|54.2|53.9|54.21|53.91|54.18|53.88|10
1727360530000|2024-09-26 14:22:10|54.19|53.89|54.24|53.94|54.24|53.94|54.19|53.89|12
1727360540000|2024-09-26 14:22:20|54.23|53.93|54.23|53.93|54.24|53.94|54.21|53.91|9
1727360550000|2024-09-26 14:22:30|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727360560000|2024-09-26 14:22:40|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727360570000|2024-09-26 14:22:50|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|9
1727360580000|2024-09-26 14:23:00|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|7
1727360590000|2024-09-26 14:23:10|54.3|54|54.34|54.04|54.35|54.05|54.3|54|20
1727360600000|2024-09-26 14:23:20|54.33|54.03|54.3|54|54.33|54.03|54.3|54|6
1727360610000|2024-09-26 14:23:30|54.33|54.03|54.35|54.05|54.35|54.05|54.32|54.02|7
1727360620000|2024-09-26 14:23:40|54.34|54.04|54.3|54|54.35|54.05|54.3|54|7
1727360630000|2024-09-26 14:23:50|54.31|54.01|54.34|54.04|54.34|54.04|54.3|54|9
1727360640000|2024-09-26 14:24:00|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1727360650000|2024-09-26 14:24:10|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1727360660000|2024-09-26 14:24:20|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|10
1727360670000|2024-09-26 14:24:30|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|6
1727360680000|2024-09-26 14:24:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727360690000|2024-09-26 14:24:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|4
1727360700000|2024-09-26 14:25:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727361180000|2024-09-26 14:33:00|53.99|53.69|54|53.7|54|53.7|53.98|53.68|12
1727361190000|2024-09-26 14:33:10|54.01|53.71|53.97|53.67|54.01|53.71|53.97|53.67|5
1727361200000|2024-09-26 14:33:20|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|8
1727361210000|2024-09-26 14:33:30|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|6
1727361220000|2024-09-26 14:33:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727361230000|2024-09-26 14:33:50|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|3
1727361240000|2024-09-26 14:34:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|5
1727361250000|2024-09-26 14:34:10|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|7
1727361260000|2024-09-26 14:34:20|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|6
1727361270000|2024-09-26 14:34:30|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|6
1727361280000|2024-09-26 14:34:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727361290000|2024-09-26 14:34:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727361300000|2024-09-26 14:35:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727361310000|2024-09-26 14:35:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727361320000|2024-09-26 14:35:20|54.06|53.76|54.07|53.77|54.07|53.77|54.04|53.74|8
1727361330000|2024-09-26 14:35:30|54.09|53.79|54.12|53.82|54.12|53.82|54.08|53.78|8
1727361340000|2024-09-26 14:35:40|54.13|53.83|54.12|53.82|54.16|53.86|54.12|53.82|8
1727361350000|2024-09-26 14:35:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727361360000|2024-09-26 14:36:00|54.11|53.81|54.12|53.82|54.13|53.83|54.1|53.8|6
1727361370000|2024-09-26 14:36:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727361380000|2024-09-26 14:36:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727361390000|2024-09-26 14:36:30|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|4
1727361400000|2024-09-26 14:36:40|54.12|53.82|54.11|53.81|54.12|53.82|54.09|53.79|8
1727361410000|2024-09-26 14:36:50|54.13|53.83|54.15|53.85|54.15|53.85|54.12|53.82|13
1727361420000|2024-09-26 14:37:00|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|9
1727361430000|2024-09-26 14:37:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|8
1727361440000|2024-09-26 14:37:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727361450000|2024-09-26 14:37:30|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|5
1727361460000|2024-09-26 14:37:40|54.19|53.89|54.21|53.91|54.23|53.93|54.19|53.89|12
1727361470000|2024-09-26 14:37:50|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|16
1727361480000|2024-09-26 14:38:00|54.22|53.92|54.19|53.89|54.22|53.92|54.18|53.88|10
1727361490000|2024-09-26 14:38:10|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|16
1727361500000|2024-09-26 14:38:20|54.19|53.89|54.18|53.88|54.21|53.91|54.18|53.88|8
1727361510000|2024-09-26 14:38:30|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|6
1727361520000|2024-09-26 14:38:40|54.19|53.89|54.21|53.91|54.23|53.93|54.19|53.89|8
1727361530000|2024-09-26 14:38:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|11
1727361540000|2024-09-26 14:39:00|54.19|53.89|54.23|53.93|54.23|53.93|54.18|53.88|6
1727361550000|2024-09-26 14:39:10|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727361560000|2024-09-26 14:39:20|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|8
1727361570000|2024-09-26 14:39:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|8
1727361580000|2024-09-26 14:39:40|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|11
1727361590000|2024-09-26 14:39:50|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|7
1727361600000|2024-09-26 14:40:00|54.21|53.91|54.19|53.89|54.22|53.92|54.18|53.88|15
1727361610000|2024-09-26 14:40:10|54.21|53.91|54.21|53.91|54.21|53.91|54.19|53.89|7
1727361620000|2024-09-26 14:40:20|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|7
1727361630000|2024-09-26 14:40:30|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|8
1727362480000|2024-09-26 14:54:40|54.21|53.91|54.26|53.96|54.26|53.96|54.21|53.91|8
1727362500000|2024-09-26 14:55:00|54.25|53.95|54.22|53.92|54.26|53.96|54.22|53.92|5
1727362510000|2024-09-26 14:55:10|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|8
1727362520000|2024-09-26 14:55:20|54.17|53.87|54.11|53.81|54.17|53.87|54.11|53.81|7
1727362530000|2024-09-26 14:55:30|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|6
1727362540000|2024-09-26 14:55:40|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|5
1727362550000|2024-09-26 14:55:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727362560000|2024-09-26 14:56:00|54.09|53.79|54.13|53.83|54.13|53.83|54.08|53.78|9
1727362570000|2024-09-26 14:56:10|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|2
1727362580000|2024-09-26 14:56:20|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|4
1727362590000|2024-09-26 14:56:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727362600000|2024-09-26 14:56:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727362610000|2024-09-26 14:56:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727362620000|2024-09-26 14:57:00|54.03|53.73|54.06|53.76|54.06|53.76|54.02|53.72|11
1727362630000|2024-09-26 14:57:10|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|4
1727362640000|2024-09-26 14:57:20|54.03|53.73|54.03|53.73|54.04|53.74|54.02|53.72|6
1727362650000|2024-09-26 14:57:30|54.02|53.72|54.03|53.73|54.03|53.73|54|53.7|6
1727362660000|2024-09-26 14:57:40|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727362670000|2024-09-26 14:57:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727362680000|2024-09-26 14:58:00|54|53.7|54.05|53.75|54.05|53.75|54|53.7|4
1727362690000|2024-09-26 14:58:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727362700000|2024-09-26 14:58:20|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1727362710000|2024-09-26 14:58:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727362720000|2024-09-26 14:58:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727362730000|2024-09-26 14:58:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727362740000|2024-09-26 14:59:00|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|3
1727362750000|2024-09-26 14:59:10|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|5
1727362760000|2024-09-26 14:59:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727362770000|2024-09-26 14:59:30|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727362790000|2024-09-26 14:59:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727362800000|2024-09-26 15:00:00|54|53.7|54|53.7|54.01|53.71|53.99|53.69|5
1727362810000|2024-09-26 15:00:10|53.99|53.69|53.99|53.69|54|53.7|53.98|53.68|11
1727362820000|2024-09-26 15:00:20|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|6
1727362830000|2024-09-26 15:00:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|6
1727362840000|2024-09-26 15:00:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727362850000|2024-09-26 15:00:50|53.99|53.69|53.97|53.67|53.99|53.69|53.96|53.66|6
1727362860000|2024-09-26 15:01:00|53.98|53.68|53.98|53.68|54|53.7|53.98|53.68|10
1727362870000|2024-09-26 15:01:10|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|6
1727362880000|2024-09-26 15:01:20|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727362890000|2024-09-26 15:01:30|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|7
1727362900000|2024-09-26 15:01:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727362910000|2024-09-26 15:01:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727362920000|2024-09-26 15:02:00|54.01|53.71|54.04|53.74|54.05|53.75|54.01|53.71|5
1727362930000|2024-09-26 15:02:10|54.03|53.73|53.98|53.68|54.03|53.73|53.98|53.68|5
1727362940000|2024-09-26 15:02:20|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727362950000|2024-09-26 15:02:30|53.94|53.64|53.93|53.63|53.94|53.64|53.89|53.59|9
1727362960000|2024-09-26 15:02:40|53.94|53.64|53.98|53.68|53.98|53.68|53.93|53.63|7
1727362970000|2024-09-26 15:02:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727362980000|2024-09-26 15:03:00|53.99|53.69|54.05|53.75|54.05|53.75|53.99|53.69|10
1727362990000|2024-09-26 15:03:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727363000000|2024-09-26 15:03:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1727363010000|2024-09-26 15:03:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727363020000|2024-09-26 15:03:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727363030000|2024-09-26 15:03:50|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|3
1727363040000|2024-09-26 15:04:00|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1727363050000|2024-09-26 15:04:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727363060000|2024-09-26 15:04:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727363070000|2024-09-26 15:04:30|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1727363080000|2024-09-26 15:04:40|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1727363090000|2024-09-26 15:04:50|54.01|53.71|54.04|53.74|54.05|53.75|54.01|53.71|8
1727363100000|2024-09-26 15:05:00|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|5
1727363110000|2024-09-26 15:05:10|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|4
1727363120000|2024-09-26 15:05:20|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|6
1727363130000|2024-09-26 15:05:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727363140000|2024-09-26 15:05:40|54.01|53.71|54.02|53.72|54.02|53.72|53.99|53.69|7
1727363150000|2024-09-26 15:05:50|54.03|53.73|54.01|53.71|54.03|53.73|54.01|53.71|3
1727363160000|2024-09-26 15:06:00|54.02|53.72|54.01|53.71|54.03|53.73|54|53.7|5
1727363170000|2024-09-26 15:06:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|4
1727363180000|2024-09-26 15:06:20|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|5
1727363190000|2024-09-26 15:06:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1727363200000|2024-09-26 15:06:40|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727363210000|2024-09-26 15:06:50|54.02|53.72|54.04|53.74|54.04|53.74|54|53.7|7
1727363220000|2024-09-26 15:07:00|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727363230000|2024-09-26 15:07:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727363240000|2024-09-26 15:07:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727363250000|2024-09-26 15:07:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727363260000|2024-09-26 15:07:40|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|6
1727363270000|2024-09-26 15:07:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1727363280000|2024-09-26 15:08:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727363290000|2024-09-26 15:08:10|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|7
1727363300000|2024-09-26 15:08:20|54.11|53.81|54.13|53.83|54.14|53.84|54.11|53.81|11
1727363310000|2024-09-26 15:08:30|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|4
1727363320000|2024-09-26 15:08:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727363330000|2024-09-26 15:08:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|8
1727363340000|2024-09-26 15:09:00|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|7
1727363350000|2024-09-26 15:09:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727363360000|2024-09-26 15:09:20|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1727363370000|2024-09-26 15:09:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727363380000|2024-09-26 15:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1727363390000|2024-09-26 15:09:50|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727363400000|2024-09-26 15:10:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|4
1727363410000|2024-09-26 15:10:10|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|15
1727363420000|2024-09-26 15:10:20|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727363440000|2024-09-26 15:10:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727363450000|2024-09-26 15:10:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1727363470000|2024-09-26 15:11:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727363480000|2024-09-26 15:11:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727363490000|2024-09-26 15:11:30|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|8
1727363500000|2024-09-26 15:11:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727363530000|2024-09-26 15:12:10|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|4
1727363540000|2024-09-26 15:12:20|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|6
1727363550000|2024-09-26 15:12:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727363570000|2024-09-26 15:12:50|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1727363580000|2024-09-26 15:13:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727363590000|2024-09-26 15:13:10|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727363600000|2024-09-26 15:13:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727363610000|2024-09-26 15:13:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|7
1727363620000|2024-09-26 15:13:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727363630000|2024-09-26 15:13:50|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1727363640000|2024-09-26 15:14:00|54.16|53.86|54.21|53.91|54.22|53.92|54.16|53.86|7
1727363650000|2024-09-26 15:14:10|54.22|53.92|54.24|53.94|54.25|53.95|54.21|53.91|11
1727363660000|2024-09-26 15:14:20|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|5
1727363670000|2024-09-26 15:14:30|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|14
1727363680000|2024-09-26 15:14:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727363690000|2024-09-26 15:14:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1727363700000|2024-09-26 15:15:00|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|5
1727363710000|2024-09-26 15:15:10|54.23|53.93|54.24|53.94|54.25|53.95|54.21|53.91|10
1727363720000|2024-09-26 15:15:20|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|5
1727363730000|2024-09-26 15:15:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1727363740000|2024-09-26 15:15:40|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727363750000|2024-09-26 15:15:50|54.23|53.93|54.22|53.92|54.24|53.94|54.2|53.9|7
1727363760000|2024-09-26 15:16:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|5
1727363770000|2024-09-26 15:16:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727363780000|2024-09-26 15:16:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1727363790000|2024-09-26 15:16:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|6
1727364290000|2024-09-26 15:24:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727364300000|2024-09-26 15:25:00|54.31|54.01|54.33|54.03|54.36|54.06|54.31|54.01|12
1727364310000|2024-09-26 15:25:10|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|4
1727364320000|2024-09-26 15:25:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1727364330000|2024-09-26 15:25:30|54.3|54|54.3|54|54.31|54.01|54.3|54|5
1727364340000|2024-09-26 15:25:40|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1727364350000|2024-09-26 15:25:50|54.32|54.02|54.32|54.02|54.35|54.05|54.32|54.02|6
1727364360000|2024-09-26 15:26:00|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|11
1727364370000|2024-09-26 15:26:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|6
1727364380000|2024-09-26 15:26:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|7
1727364410000|2024-09-26 15:26:50|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1727364420000|2024-09-26 15:27:00|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|6
1727364430000|2024-09-26 15:27:10|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|5
1727364440000|2024-09-26 15:27:20|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|9
1727364450000|2024-09-26 15:27:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727364460000|2024-09-26 15:27:40|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|3
1727364470000|2024-09-26 15:27:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|9
1727364480000|2024-09-26 15:28:00|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1727364490000|2024-09-26 15:28:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|7
1727364500000|2024-09-26 15:28:20|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|7
1727364510000|2024-09-26 15:28:30|54.34|54.04|54.36|54.06|54.37|54.07|54.33|54.03|15
1727364520000|2024-09-26 15:28:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727364530000|2024-09-26 15:28:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|6
1727364540000|2024-09-26 15:29:00|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|7
1727364550000|2024-09-26 15:29:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727364560000|2024-09-26 15:29:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1727364570000|2024-09-26 15:29:30|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727364580000|2024-09-26 15:29:40|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|9
1727364590000|2024-09-26 15:29:50|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|3
1727364600000|2024-09-26 15:30:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727364610000|2024-09-26 15:30:10|54.4|54.1|54.45|54.15|54.45|54.15|54.39|54.09|7
1727364620000|2024-09-26 15:30:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1727364630000|2024-09-26 15:30:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1727364640000|2024-09-26 15:30:40|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|5
1727364650000|2024-09-26 15:30:50|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1727364660000|2024-09-26 15:31:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727364670000|2024-09-26 15:31:10|54.38|54.08|54.42|54.12|54.42|54.12|54.38|54.08|5
1727364680000|2024-09-26 15:31:20|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|9
1727364690000|2024-09-26 15:31:30|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|8
1727364700000|2024-09-26 15:31:40|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|3
1727364710000|2024-09-26 15:31:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727364720000|2024-09-26 15:32:00|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|10
1727364730000|2024-09-26 15:32:10|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|6
1727364740000|2024-09-26 15:32:20|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|4
1727364750000|2024-09-26 15:32:30|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727364760000|2024-09-26 15:32:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|6
1727364770000|2024-09-26 15:32:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|6
1727364780000|2024-09-26 15:33:00|54.44|54.14|54.46|54.16|54.46|54.16|54.43|54.13|12
1727364790000|2024-09-26 15:33:10|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|13
1727364800000|2024-09-26 15:33:20|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|7
1727364810000|2024-09-26 15:33:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727364820000|2024-09-26 15:33:40|54.42|54.12|54.48|54.18|54.53|54.23|54.42|54.12|13
1727364830000|2024-09-26 15:33:50|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|13
1727364840000|2024-09-26 15:34:00|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|6
1727364850000|2024-09-26 15:34:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727364860000|2024-09-26 15:34:20|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1727364870000|2024-09-26 15:34:30|54.44|54.14|54.5|54.2|54.5|54.2|54.44|54.14|8
1727364880000|2024-09-26 15:34:40|54.51|54.21|54.47|54.17|54.51|54.21|54.46|54.16|8
1727364890000|2024-09-26 15:34:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727364900000|2024-09-26 15:35:00|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|5
1727364910000|2024-09-26 15:35:10|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727364930000|2024-09-26 15:35:30|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|4
1727364950000|2024-09-26 15:35:50|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1727364960000|2024-09-26 15:36:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727364970000|2024-09-26 15:36:10|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|7
1727364980000|2024-09-26 15:36:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|8
1727364990000|2024-09-26 15:36:30|54.42|54.12|54.41|54.11|54.45|54.15|54.41|54.11|14
1727365000000|2024-09-26 15:36:40|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|5
1727365020000|2024-09-26 15:37:00|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|9
1727365030000|2024-09-26 15:37:10|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|8
1727365040000|2024-09-26 15:37:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727365070000|2024-09-26 15:37:50|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|2
1727365080000|2024-09-26 15:38:00|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|6
1727365600000|2024-09-26 15:46:40|54.51|54.21|54.54|54.24|54.56|54.26|54.51|54.21|8
1727365610000|2024-09-26 15:46:50|54.53|54.23|54.58|54.28|54.59|54.29|54.52|54.22|12
1727365620000|2024-09-26 15:47:00|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|6
1727365630000|2024-09-26 15:47:10|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|9
1727365640000|2024-09-26 15:47:20|54.56|54.26|54.57|54.27|54.58|54.28|54.55|54.25|6
1727365650000|2024-09-26 15:47:30|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|14
1727365660000|2024-09-26 15:47:40|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|9
1727365670000|2024-09-26 15:47:50|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1727365680000|2024-09-26 15:48:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1727365690000|2024-09-26 15:48:10|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|2
1727365700000|2024-09-26 15:48:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|6
1727365710000|2024-09-26 15:48:30|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|13
1727365720000|2024-09-26 15:48:40|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|8
1727365730000|2024-09-26 15:48:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727365740000|2024-09-26 15:49:00|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|10
1727365750000|2024-09-26 15:49:10|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1727366120000|2024-09-26 15:55:20|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|3
1727366130000|2024-09-26 15:55:30|54.43|54.13|54.43|54.13|54.43|54.13|54.41|54.11|9
1727366140000|2024-09-26 15:55:40|54.44|54.14|54.43|54.13|54.45|54.15|54.43|54.13|5
1727366150000|2024-09-26 15:55:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727366160000|2024-09-26 15:56:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|5
1727366170000|2024-09-26 15:56:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727366180000|2024-09-26 15:56:20|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|7
1727366190000|2024-09-26 15:56:30|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|6
1727366200000|2024-09-26 15:56:40|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1727366210000|2024-09-26 15:56:50|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|5
1727366220000|2024-09-26 15:57:00|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|9
1727366230000|2024-09-26 15:57:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727366240000|2024-09-26 15:57:20|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|7
1727366250000|2024-09-26 15:57:30|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727366260000|2024-09-26 15:57:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727366280000|2024-09-26 15:58:00|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1727366290000|2024-09-26 15:58:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|8
1727366300000|2024-09-26 15:58:20|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|4
1727366310000|2024-09-26 15:58:30|54.44|54.14|54.46|54.16|54.47|54.17|54.44|54.14|4
1727366640000|2024-09-26 16:04:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727366650000|2024-09-26 16:04:10|54.46|54.16|54.44|54.14|54.46|54.16|54.43|54.13|6
1727366660000|2024-09-26 16:04:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1727366670000|2024-09-26 16:04:30|54.44|54.14|54.46|54.16|54.46|54.16|54.43|54.13|9
1727366680000|2024-09-26 16:04:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|4
1727366690000|2024-09-26 16:04:50|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|5
1727366700000|2024-09-26 16:05:00|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|5
1727366710000|2024-09-26 16:05:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1727366720000|2024-09-26 16:05:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727366730000|2024-09-26 16:05:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727366740000|2024-09-26 16:05:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|8
1727366750000|2024-09-26 16:05:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1727366760000|2024-09-26 16:06:00|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1727366770000|2024-09-26 16:06:10|54.49|54.19|54.51|54.21|54.52|54.22|54.49|54.19|9
1727366780000|2024-09-26 16:06:20|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|5
1727366790000|2024-09-26 16:06:30|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727366800000|2024-09-26 16:06:40|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|6
1727366810000|2024-09-26 16:06:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1727366820000|2024-09-26 16:07:00|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|7
1727366830000|2024-09-26 16:07:10|54.52|54.22|54.53|54.23|54.55|54.25|54.52|54.22|5
1727366840000|2024-09-26 16:07:20|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|10
1727366850000|2024-09-26 16:07:30|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|17
1727366860000|2024-09-26 16:07:40|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|3
1727366880000|2024-09-26 16:08:00|54.57|54.27|54.56|54.26|54.57|54.27|54.55|54.25|8
1727366890000|2024-09-26 16:08:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1727366900000|2024-09-26 16:08:20|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|4
1727366910000|2024-09-26 16:08:30|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|10
1727366920000|2024-09-26 16:08:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|8
1727366930000|2024-09-26 16:08:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|17
1727366940000|2024-09-26 16:09:00|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|9
1727366950000|2024-09-26 16:09:10|54.5|54.2|54.49|54.19|54.51|54.21|54.48|54.18|8
1727366960000|2024-09-26 16:09:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|10
1727366970000|2024-09-26 16:09:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1727366980000|2024-09-26 16:09:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|15
1727366990000|2024-09-26 16:09:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727367000000|2024-09-26 16:10:00|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727367010000|2024-09-26 16:10:10|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|8
1727367020000|2024-09-26 16:10:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|6
1727367030000|2024-09-26 16:10:30|54.56|54.26|54.56|54.26|54.58|54.28|54.56|54.26|7
1727367040000|2024-09-26 16:10:40|54.57|54.27|54.55|54.25|54.57|54.27|54.53|54.23|8
1727367050000|2024-09-26 16:10:50|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|7
1727367060000|2024-09-26 16:11:00|54.51|54.21|54.51|54.21|54.53|54.23|54.51|54.21|15
1727367070000|2024-09-26 16:11:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|7
1727367080000|2024-09-26 16:11:20|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|8
1727367090000|2024-09-26 16:11:30|54.51|54.21|54.48|54.18|54.51|54.21|54.47|54.17|9
1727367100000|2024-09-26 16:11:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|8
1727367110000|2024-09-26 16:11:50|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|5
1727367120000|2024-09-26 16:12:00|54.48|54.18|54.49|54.19|54.49|54.19|54.46|54.16|8
1727367130000|2024-09-26 16:12:10|54.5|54.2|54.5|54.2|54.52|54.22|54.49|54.19|7
1727367140000|2024-09-26 16:12:20|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|8
1727367150000|2024-09-26 16:12:30|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|12
1727367160000|2024-09-26 16:12:40|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727367170000|2024-09-26 16:12:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1727367180000|2024-09-26 16:13:00|54.53|54.23|54.53|54.23|54.55|54.25|54.52|54.22|9
1727367190000|2024-09-26 16:13:10|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|5
1727367200000|2024-09-26 16:13:20|54.53|54.23|54.53|54.23|54.55|54.25|54.53|54.23|7
1727367210000|2024-09-26 16:13:30|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|9
1727367220000|2024-09-26 16:13:40|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1727367230000|2024-09-26 16:13:50|54.52|54.22|54.54|54.24|54.56|54.26|54.51|54.21|17
1727367240000|2024-09-26 16:14:00|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|8
1727367250000|2024-09-26 16:14:10|54.53|54.23|54.56|54.26|54.57|54.27|54.53|54.23|8
1727367260000|2024-09-26 16:14:20|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|9
1727367270000|2024-09-26 16:14:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727367280000|2024-09-26 16:14:40|54.52|54.22|54.49|54.19|54.52|54.22|54.49|54.19|10
1727367290000|2024-09-26 16:14:50|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|11
1727367300000|2024-09-26 16:15:00|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|14
1727367310000|2024-09-26 16:15:10|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|9
1727367320000|2024-09-26 16:15:20|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|12
1727367330000|2024-09-26 16:15:30|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|9
1727367340000|2024-09-26 16:15:40|54.52|54.22|54.56|54.26|54.56|54.26|54.51|54.21|11
1727367350000|2024-09-26 16:15:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|12
1727367360000|2024-09-26 16:16:00|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|13
1727367370000|2024-09-26 16:16:10|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|8
1727367380000|2024-09-26 16:16:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|4
1727367390000|2024-09-26 16:16:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1727367400000|2024-09-26 16:16:40|54.52|54.22|54.52|54.22|54.53|54.23|54.51|54.21|5
1727367420000|2024-09-26 16:17:00|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|5
1727367430000|2024-09-26 16:17:10|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|3
1727367440000|2024-09-26 16:17:20|54.45|54.15|54.47|54.17|54.48|54.18|54.45|54.15|14
1727367450000|2024-09-26 16:17:30|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|8
1727367460000|2024-09-26 16:17:40|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|4
1727367470000|2024-09-26 16:17:50|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|11
1727367480000|2024-09-26 16:18:00|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|7
1727367490000|2024-09-26 16:18:10|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|19
1727367500000|2024-09-26 16:18:20|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|7
1727367510000|2024-09-26 16:18:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1727367520000|2024-09-26 16:18:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|12
1727367530000|2024-09-26 16:18:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|9
1727367540000|2024-09-26 16:19:00|54.48|54.18|54.5|54.2|54.5|54.2|54.47|54.17|9
1727367550000|2024-09-26 16:19:10|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|11
1727367560000|2024-09-26 16:19:20|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|3
1727367570000|2024-09-26 16:19:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1727367580000|2024-09-26 16:19:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727367590000|2024-09-26 16:19:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727367600000|2024-09-26 16:20:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|8
1727367610000|2024-09-26 16:20:10|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|6
1727367620000|2024-09-26 16:20:20|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|16
1727367630000|2024-09-26 16:20:30|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|10
1727367640000|2024-09-26 16:20:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|8
1727367650000|2024-09-26 16:20:50|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|7
1727367660000|2024-09-26 16:21:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|7
1727367670000|2024-09-26 16:21:10|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|6
1727367680000|2024-09-26 16:21:20|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|9
1727367690000|2024-09-26 16:21:30|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727367700000|2024-09-26 16:21:40|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727367710000|2024-09-26 16:21:50|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|9
1727367720000|2024-09-26 16:22:00|54.56|54.26|54.56|54.26|54.56|54.26|54.54|54.24|5
1727367730000|2024-09-26 16:22:10|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727367760000|2024-09-26 16:22:40|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|8
1727367770000|2024-09-26 16:22:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1727367790000|2024-09-26 16:23:10|54.56|54.26|54.52|54.22|54.56|54.26|54.52|54.22|5
1727367800000|2024-09-26 16:23:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|11
1727367810000|2024-09-26 16:23:30|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|7
1727367820000|2024-09-26 16:23:40|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|8
1727367970000|2024-09-26 16:26:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727367980000|2024-09-26 16:26:20|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|5
1727367990000|2024-09-26 16:26:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1727368010000|2024-09-26 16:26:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|4
1727368020000|2024-09-26 16:27:00|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|4
1727368030000|2024-09-26 16:27:10|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|8
1727368060000|2024-09-26 16:27:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1727368090000|2024-09-26 16:28:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727368100000|2024-09-26 16:28:20|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727368110000|2024-09-26 16:28:30|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|7
1727368120000|2024-09-26 16:28:40|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727368190000|2024-09-26 16:29:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727368210000|2024-09-26 16:30:10|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727368230000|2024-09-26 16:30:30|54.51|54.21|54.54|54.24|54.55|54.25|54.5|54.2|9
1727368240000|2024-09-26 16:30:40|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|9
1727368280000|2024-09-26 16:31:20|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|4
1727368290000|2024-09-26 16:31:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727368300000|2024-09-26 16:31:40|54.53|54.23|54.55|54.25|54.55|54.25|54.52|54.22|11
1727368310000|2024-09-26 16:31:50|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|5
1727368320000|2024-09-26 16:32:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|9
1727368330000|2024-09-26 16:32:10|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|6
1727368340000|2024-09-26 16:32:20|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1727368380000|2024-09-26 16:33:00|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|5
1727368390000|2024-09-26 16:33:10|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727368400000|2024-09-26 16:33:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727368420000|2024-09-26 16:33:40|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1727368430000|2024-09-26 16:33:50|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727368440000|2024-09-26 16:34:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727368720000|2024-09-26 16:38:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727368730000|2024-09-26 16:38:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727368740000|2024-09-26 16:39:00|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|6
1727368800000|2024-09-26 16:40:00|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|2
1727368810000|2024-09-26 16:40:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727368820000|2024-09-26 16:40:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368830000|2024-09-26 16:40:30|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|11
1727368840000|2024-09-26 16:40:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1727368850000|2024-09-26 16:40:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368860000|2024-09-26 16:41:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|11
1727368870000|2024-09-26 16:41:10|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|8
1727368880000|2024-09-26 16:41:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727368900000|2024-09-26 16:41:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727368920000|2024-09-26 16:42:00|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1727368930000|2024-09-26 16:42:10|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1727368940000|2024-09-26 16:42:20|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727368950000|2024-09-26 16:42:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727368960000|2024-09-26 16:42:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727368990000|2024-09-26 16:43:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369000000|2024-09-26 16:43:20|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727369010000|2024-09-26 16:43:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369040000|2024-09-26 16:44:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|10
1727369050000|2024-09-26 16:44:10|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727369060000|2024-09-26 16:44:20|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|14
1727369070000|2024-09-26 16:44:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727369120000|2024-09-26 16:45:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727369130000|2024-09-26 16:45:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369140000|2024-09-26 16:45:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369150000|2024-09-26 16:45:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727369160000|2024-09-26 16:46:00|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1727369170000|2024-09-26 16:46:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1727369180000|2024-09-26 16:46:20|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727369220000|2024-09-26 16:47:00|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|10
1727369230000|2024-09-26 16:47:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|12
1727369240000|2024-09-26 16:47:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|7
1727369250000|2024-09-26 16:47:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|9
1727369380000|2024-09-26 16:49:40|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727369390000|2024-09-26 16:49:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727369400000|2024-09-26 16:50:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727369410000|2024-09-26 16:50:10|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1727369430000|2024-09-26 16:50:30|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|4
1727369440000|2024-09-26 16:50:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727369460000|2024-09-26 16:51:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727369470000|2024-09-26 16:51:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|6
1727369480000|2024-09-26 16:51:20|54.56|54.26|54.52|54.22|54.56|54.26|54.5|54.2|6
1727369490000|2024-09-26 16:51:30|54.51|54.21|54.48|54.18|54.52|54.22|54.48|54.18|12
1727369500000|2024-09-26 16:51:40|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|6
1727369560000|2024-09-26 16:52:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727369570000|2024-09-26 16:52:50|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|12
1727369580000|2024-09-26 16:53:00|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|9
1727369590000|2024-09-26 16:53:10|54.44|54.14|54.4|54.1|54.44|54.14|54.39|54.09|9
1727369600000|2024-09-26 16:53:20|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|4
1727369610000|2024-09-26 16:53:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|9
1727369620000|2024-09-26 16:53:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|13
1727369630000|2024-09-26 16:53:50|54.43|54.13|54.41|54.11|54.44|54.14|54.4|54.1|11
1727369640000|2024-09-26 16:54:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|8
1727369650000|2024-09-26 16:54:10|54.4|54.1|54.39|54.09|54.41|54.11|54.38|54.08|8
1727369660000|2024-09-26 16:54:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|5
1727369670000|2024-09-26 16:54:30|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1727369680000|2024-09-26 16:54:40|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1727369690000|2024-09-26 16:54:50|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|9
1727369700000|2024-09-26 16:55:00|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1727369710000|2024-09-26 16:55:10|54.42|54.12|54.41|54.11|54.42|54.12|54.39|54.09|8
1727369720000|2024-09-26 16:55:20|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|7
1727369730000|2024-09-26 16:55:30|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727369760000|2024-09-26 16:56:00|54.36|54.06|54.4|54.1|54.41|54.11|54.36|54.06|10
1727369770000|2024-09-26 16:56:10|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1727369780000|2024-09-26 16:56:20|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|3
1727369790000|2024-09-26 16:56:30|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1727369800000|2024-09-26 16:56:40|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|7
1727369810000|2024-09-26 16:56:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|4
1727369820000|2024-09-26 16:57:00|54.35|54.05|54.37|54.07|54.38|54.08|54.35|54.05|5
1727369830000|2024-09-26 16:57:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727369850000|2024-09-26 16:57:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369860000|2024-09-26 16:57:40|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727369880000|2024-09-26 16:58:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727369890000|2024-09-26 16:58:10|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|6
1727369900000|2024-09-26 16:58:20|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727369910000|2024-09-26 16:58:30|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|7
1727369920000|2024-09-26 16:58:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727369930000|2024-09-26 16:58:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369940000|2024-09-26 16:59:00|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1727369950000|2024-09-26 16:59:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727369970000|2024-09-26 16:59:30|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|3
1727369980000|2024-09-26 16:59:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1727369990000|2024-09-26 16:59:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727370000000|2024-09-26 17:00:00|54.35|54.05|54.3|54|54.36|54.06|54.3|54|9
1727370010000|2024-09-26 17:00:10|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727370030000|2024-09-26 17:00:30|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1727370040000|2024-09-26 17:00:40|54.29|53.99|54.28|53.98|54.29|53.99|54.27|53.97|6
1727370050000|2024-09-26 17:00:50|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|15
1727370060000|2024-09-26 17:01:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727370070000|2024-09-26 17:01:10|54.28|53.98|54.27|53.97|54.29|53.99|54.26|53.96|6
1727370080000|2024-09-26 17:01:20|54.28|53.98|54.32|54.02|54.32|54.02|54.27|53.97|11
1727370090000|2024-09-26 17:01:30|54.31|54.01|54.34|54.04|54.34|54.04|54.3|54|9
1727370100000|2024-09-26 17:01:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727370110000|2024-09-26 17:01:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1727370120000|2024-09-26 17:02:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|11
1727370130000|2024-09-26 17:02:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727370260000|2024-09-26 17:04:20|54.5|54.2|54.49|54.19|54.53|54.23|54.49|54.19|20
1727370270000|2024-09-26 17:04:30|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|7
1727370280000|2024-09-26 17:04:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|14
1727370290000|2024-09-26 17:04:50|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|8
1727370300000|2024-09-26 17:05:00|54.47|54.17|54.5|54.2|54.52|54.22|54.47|54.17|15
1727370310000|2024-09-26 17:05:10|54.51|54.21|54.51|54.21|54.52|54.22|54.49|54.19|12
1727370320000|2024-09-26 17:05:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1727370330000|2024-09-26 17:05:30|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|13
1727370340000|2024-09-26 17:05:40|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|6
1727370350000|2024-09-26 17:05:50|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1727370360000|2024-09-26 17:06:00|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|6
1727370380000|2024-09-26 17:06:20|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1727370390000|2024-09-26 17:06:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727370400000|2024-09-26 17:06:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727370410000|2024-09-26 17:06:50|54.57|54.27|54.6|54.3|54.6|54.3|54.57|54.27|4
1727370420000|2024-09-26 17:07:00|54.61|54.31|54.63|54.33|54.66|54.36|54.61|54.31|8
1727370430000|2024-09-26 17:07:10|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|8
1727370450000|2024-09-26 17:07:30|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|6
1727370460000|2024-09-26 17:07:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|15
1727370470000|2024-09-26 17:07:50|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|11
1727370480000|2024-09-26 17:08:00|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|5
1727370490000|2024-09-26 17:08:10|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|9
1727370500000|2024-09-26 17:08:20|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|8
1727370510000|2024-09-26 17:08:30|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|7
1727370520000|2024-09-26 17:08:40|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727370530000|2024-09-26 17:08:50|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1727370540000|2024-09-26 17:09:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|7
1727370550000|2024-09-26 17:09:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727370560000|2024-09-26 17:09:20|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1727370570000|2024-09-26 17:09:30|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|7
1727370580000|2024-09-26 17:09:40|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370590000|2024-09-26 17:09:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|12
1727370600000|2024-09-26 17:10:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1727370610000|2024-09-26 17:10:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|8
1727370620000|2024-09-26 17:10:20|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370630000|2024-09-26 17:10:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|6
1727370640000|2024-09-26 17:10:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727370650000|2024-09-26 17:10:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|7
1727370670000|2024-09-26 17:11:10|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727370680000|2024-09-26 17:11:20|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|7
1727370700000|2024-09-26 17:11:40|54.6|54.3|54.65|54.35|54.65|54.35|54.59|54.29|6
1727370710000|2024-09-26 17:11:50|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|2
1727370740000|2024-09-26 17:12:20|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|9
1727370770000|2024-09-26 17:12:50|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1727370780000|2024-09-26 17:13:00|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727370800000|2024-09-26 17:13:20|54.53|54.23|54.54|54.24|54.54|54.24|54.52|54.22|4
1727370810000|2024-09-26 17:13:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|12
1727370820000|2024-09-26 17:13:40|54.56|54.26|54.55|54.25|54.56|54.26|54.54|54.24|12
1727370830000|2024-09-26 17:13:50|54.54|54.24|54.52|54.22|54.55|54.25|54.52|54.22|4
1727370840000|2024-09-26 17:14:00|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|4
1727370850000|2024-09-26 17:14:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727370860000|2024-09-26 17:14:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727370870000|2024-09-26 17:14:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727370880000|2024-09-26 17:14:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727370890000|2024-09-26 17:14:50|54.51|54.21|54.53|54.23|54.53|54.23|54.5|54.2|5
1727370900000|2024-09-26 17:15:00|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727370910000|2024-09-26 17:15:10|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|9
1727370920000|2024-09-26 17:15:20|54.56|54.26|54.56|54.26|54.57|54.27|54.55|54.25|7
1727370930000|2024-09-26 17:15:30|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|8
1727370940000|2024-09-26 17:15:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727370950000|2024-09-26 17:15:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727370960000|2024-09-26 17:16:00|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|3
1727370970000|2024-09-26 17:16:10|54.54|54.24|54.51|54.21|54.54|54.24|54.5|54.2|7
1727370980000|2024-09-26 17:16:20|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|10
1727370990000|2024-09-26 17:16:30|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|5
1727371000000|2024-09-26 17:16:40|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|7
1727371010000|2024-09-26 17:16:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|8
1727371020000|2024-09-26 17:17:00|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|7
1727371570000|2024-09-26 17:26:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727371580000|2024-09-26 17:26:20|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|5
1727371590000|2024-09-26 17:26:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727371600000|2024-09-26 17:26:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371610000|2024-09-26 17:26:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727371620000|2024-09-26 17:27:00|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1727371630000|2024-09-26 17:27:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1727371640000|2024-09-26 17:27:20|54.33|54.03|54.31|54.01|54.34|54.04|54.31|54.01|4
1727371650000|2024-09-26 17:27:30|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|8
1727371660000|2024-09-26 17:27:40|54.3|54|54.32|54.02|54.32|54.02|54.3|54|4
1727371680000|2024-09-26 17:28:00|54.3|54|54.32|54.02|54.32|54.02|54.3|54|5
1727371690000|2024-09-26 17:28:10|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|5
1727371700000|2024-09-26 17:28:20|54.3|54|54.3|54|54.31|54.01|54.3|54|7
1727371710000|2024-09-26 17:28:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|6
1727371740000|2024-09-26 17:29:00|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1727371750000|2024-09-26 17:29:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|7
1727371760000|2024-09-26 17:29:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|3
1727371770000|2024-09-26 17:29:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371780000|2024-09-26 17:29:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371790000|2024-09-26 17:29:50|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727371800000|2024-09-26 17:30:00|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1727371830000|2024-09-26 17:30:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|4
1727371850000|2024-09-26 17:30:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727371860000|2024-09-26 17:31:00|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727371870000|2024-09-26 17:31:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727371880000|2024-09-26 17:31:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727371890000|2024-09-26 17:31:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727371900000|2024-09-26 17:31:40|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|9
1727371910000|2024-09-26 17:31:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|8
1727371920000|2024-09-26 17:32:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727371930000|2024-09-26 17:32:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727371940000|2024-09-26 17:32:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727371950000|2024-09-26 17:32:30|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1727371960000|2024-09-26 17:32:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|2
1727371970000|2024-09-26 17:32:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727371980000|2024-09-26 17:33:00|54.31|54.01|54.31|54.01|54.32|54.02|54.3|54|5
1727371990000|2024-09-26 17:33:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727372000000|2024-09-26 17:33:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727372010000|2024-09-26 17:33:30|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1727372020000|2024-09-26 17:33:40|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|4
1727372040000|2024-09-26 17:34:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727372050000|2024-09-26 17:34:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|6
1727372060000|2024-09-26 17:34:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|6
1727372070000|2024-09-26 17:34:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727372080000|2024-09-26 17:34:40|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1727372090000|2024-09-26 17:34:50|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|9
1727372100000|2024-09-26 17:35:00|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|6
1727372110000|2024-09-26 17:35:10|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727372120000|2024-09-26 17:35:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|2
1727372130000|2024-09-26 17:35:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727372140000|2024-09-26 17:35:40|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|6
1727372150000|2024-09-26 17:35:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372160000|2024-09-26 17:36:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727372170000|2024-09-26 17:36:10|54.2|53.9|54.18|53.88|54.2|53.9|54.17|53.87|7
1727372180000|2024-09-26 17:36:20|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727372190000|2024-09-26 17:36:30|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|9
1727372200000|2024-09-26 17:36:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727372210000|2024-09-26 17:36:50|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|4
1727372220000|2024-09-26 17:37:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1727372230000|2024-09-26 17:37:10|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|7
1727372240000|2024-09-26 17:37:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727372250000|2024-09-26 17:37:30|54.14|53.84|54.1|53.8|54.14|53.84|54.1|53.8|4
1727372260000|2024-09-26 17:37:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727372350000|2024-09-26 17:39:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727372360000|2024-09-26 17:39:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727372370000|2024-09-26 17:39:30|54.07|53.77|54.08|53.78|54.09|53.79|54.07|53.77|9
1727372380000|2024-09-26 17:39:40|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|5
1727372400000|2024-09-26 17:40:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727372420000|2024-09-26 17:40:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727372430000|2024-09-26 17:40:30|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|6
1727372440000|2024-09-26 17:40:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727372450000|2024-09-26 17:40:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727372460000|2024-09-26 17:41:00|54.05|53.75|54.04|53.74|54.05|53.75|54.01|53.71|6
1727372470000|2024-09-26 17:41:10|54.03|53.73|54|53.7|54.03|53.73|54|53.7|3
1727372490000|2024-09-26 17:41:30|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1727372500000|2024-09-26 17:41:40|54|53.7|54.01|53.71|54.02|53.72|54|53.7|4
1727372510000|2024-09-26 17:41:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727372520000|2024-09-26 17:42:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727372540000|2024-09-26 17:42:20|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|8
1727372550000|2024-09-26 17:42:30|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|3
1727372560000|2024-09-26 17:42:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727372570000|2024-09-26 17:42:50|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727372580000|2024-09-26 17:43:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727372590000|2024-09-26 17:43:10|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727372600000|2024-09-26 17:43:20|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727372610000|2024-09-26 17:43:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727372630000|2024-09-26 17:43:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727372640000|2024-09-26 17:44:00|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|4
1727372650000|2024-09-26 17:44:10|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|12
1727372670000|2024-09-26 17:44:30|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|9
1727372680000|2024-09-26 17:44:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727372700000|2024-09-26 17:45:00|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|10
1727372720000|2024-09-26 17:45:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727372730000|2024-09-26 17:45:30|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|8
1727372740000|2024-09-26 17:45:40|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|3
1727372750000|2024-09-26 17:45:50|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1727372760000|2024-09-26 17:46:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727372770000|2024-09-26 17:46:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727372780000|2024-09-26 17:46:20|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|12
1727372790000|2024-09-26 17:46:30|54.22|53.92|54.24|53.94|54.25|53.95|54.22|53.92|7
1727372800000|2024-09-26 17:46:40|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|5
1727372810000|2024-09-26 17:46:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727372820000|2024-09-26 17:47:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1727372830000|2024-09-26 17:47:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1727372840000|2024-09-26 17:47:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727372850000|2024-09-26 17:47:30|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|7
1727372860000|2024-09-26 17:47:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727372880000|2024-09-26 17:48:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727372890000|2024-09-26 17:48:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727372900000|2024-09-26 17:48:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372910000|2024-09-26 17:48:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727372920000|2024-09-26 17:48:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727372930000|2024-09-26 17:48:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727372940000|2024-09-26 17:49:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|5
1727372950000|2024-09-26 17:49:10|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1727372960000|2024-09-26 17:49:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727372970000|2024-09-26 17:49:30|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1727373000000|2024-09-26 17:50:00|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727373010000|2024-09-26 17:50:10|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|5
1727373020000|2024-09-26 17:50:20|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|7
1727373030000|2024-09-26 17:50:30|54.23|53.93|54.2|53.9|54.23|53.93|54.19|53.89|6
1727373040000|2024-09-26 17:50:40|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1727373050000|2024-09-26 17:50:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727373060000|2024-09-26 17:51:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1727373070000|2024-09-26 17:51:10|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727373090000|2024-09-26 17:51:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727373100000|2024-09-26 17:51:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727373110000|2024-09-26 17:51:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727373120000|2024-09-26 17:52:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727373130000|2024-09-26 17:52:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727373140000|2024-09-26 17:52:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|10
1727373150000|2024-09-26 17:52:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727373160000|2024-09-26 17:52:40|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1727373400000|2024-09-26 17:56:40|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|2
1727373410000|2024-09-26 17:56:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727373420000|2024-09-26 17:57:00|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1727373430000|2024-09-26 17:57:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727373450000|2024-09-26 17:57:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727373460000|2024-09-26 17:57:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727373480000|2024-09-26 17:58:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727373570000|2024-09-26 17:59:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727373580000|2024-09-26 17:59:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727373590000|2024-09-26 17:59:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727373600000|2024-09-26 18:00:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727373610000|2024-09-26 18:00:10|53.97|53.67|54.01|53.71|54.01|53.71|53.97|53.67|4
1727373620000|2024-09-26 18:00:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727373630000|2024-09-26 18:00:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727373650000|2024-09-26 18:00:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1727373660000|2024-09-26 18:01:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727373670000|2024-09-26 18:01:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727373680000|2024-09-26 18:01:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727373690000|2024-09-26 18:01:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727373700000|2024-09-26 18:01:40|54|53.7|54.01|53.71|54.01|53.71|53.99|53.69|6
1727373710000|2024-09-26 18:01:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727373720000|2024-09-26 18:02:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727373740000|2024-09-26 18:02:20|54.04|53.74|53.97|53.67|54.04|53.74|53.96|53.66|8
1727373750000|2024-09-26 18:02:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|6
1727373760000|2024-09-26 18:02:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727373770000|2024-09-26 18:02:50|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727373780000|2024-09-26 18:03:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727373790000|2024-09-26 18:03:10|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1727373800000|2024-09-26 18:03:20|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727373810000|2024-09-26 18:03:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727373820000|2024-09-26 18:03:40|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727373830000|2024-09-26 18:03:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727373840000|2024-09-26 18:04:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727373850000|2024-09-26 18:04:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727373860000|2024-09-26 18:04:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727373870000|2024-09-26 18:04:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727373880000|2024-09-26 18:04:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727373900000|2024-09-26 18:05:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|12
1727373910000|2024-09-26 18:05:10|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|6
1727373920000|2024-09-26 18:05:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727373930000|2024-09-26 18:05:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727373940000|2024-09-26 18:05:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1727373950000|2024-09-26 18:05:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727373970000|2024-09-26 18:06:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727373980000|2024-09-26 18:06:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|6
1727373990000|2024-09-26 18:06:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727374020000|2024-09-26 18:07:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727374170000|2024-09-26 18:09:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727374180000|2024-09-26 18:09:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727374200000|2024-09-26 18:10:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727374210000|2024-09-26 18:10:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727374220000|2024-09-26 18:10:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727374230000|2024-09-26 18:10:30|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|6
1727374240000|2024-09-26 18:10:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727374250000|2024-09-26 18:10:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|8
1727374260000|2024-09-26 18:11:00|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|5
1727374270000|2024-09-26 18:11:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727374280000|2024-09-26 18:11:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|6
1727374290000|2024-09-26 18:11:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727374300000|2024-09-26 18:11:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727374310000|2024-09-26 18:11:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727374320000|2024-09-26 18:12:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727374360000|2024-09-26 18:12:40|54.09|53.79|54.11|53.81|54.11|53.81|54.08|53.78|4
1727374370000|2024-09-26 18:12:50|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|4
1727374380000|2024-09-26 18:13:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727374390000|2024-09-26 18:13:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727374420000|2024-09-26 18:13:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727374430000|2024-09-26 18:13:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727374440000|2024-09-26 18:14:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727374450000|2024-09-26 18:14:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727374460000|2024-09-26 18:14:20|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1727374480000|2024-09-26 18:14:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727374490000|2024-09-26 18:14:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727374500000|2024-09-26 18:15:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374510000|2024-09-26 18:15:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727374520000|2024-09-26 18:15:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727374530000|2024-09-26 18:15:30|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727374540000|2024-09-26 18:15:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727374550000|2024-09-26 18:15:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727374560000|2024-09-26 18:16:00|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|4
1727374570000|2024-09-26 18:16:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727374580000|2024-09-26 18:16:20|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|10
1727374590000|2024-09-26 18:16:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727374600000|2024-09-26 18:16:40|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|5
1727374610000|2024-09-26 18:16:50|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727374620000|2024-09-26 18:17:00|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|6
1727374690000|2024-09-26 18:18:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727374700000|2024-09-26 18:18:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727374710000|2024-09-26 18:18:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727374720000|2024-09-26 18:18:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727374750000|2024-09-26 18:19:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727374760000|2024-09-26 18:19:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374790000|2024-09-26 18:19:50|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727374800000|2024-09-26 18:20:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727374810000|2024-09-26 18:20:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727374820000|2024-09-26 18:20:20|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|4
1727374830000|2024-09-26 18:20:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727374840000|2024-09-26 18:20:40|54.21|53.91|54.19|53.89|54.21|53.91|54.18|53.88|7
1727374870000|2024-09-26 18:21:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727374880000|2024-09-26 18:21:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727374890000|2024-09-26 18:21:30|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|7
1727374900000|2024-09-26 18:21:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727374910000|2024-09-26 18:21:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727374920000|2024-09-26 18:22:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727374950000|2024-09-26 18:22:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727374980000|2024-09-26 18:23:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727374990000|2024-09-26 18:23:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375000000|2024-09-26 18:23:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727375040000|2024-09-26 18:24:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727375050000|2024-09-26 18:24:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375150000|2024-09-26 18:25:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727375230000|2024-09-26 18:27:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727375250000|2024-09-26 18:27:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727375280000|2024-09-26 18:28:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375300000|2024-09-26 18:28:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727375310000|2024-09-26 18:28:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727375320000|2024-09-26 18:28:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|7
1727375350000|2024-09-26 18:29:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727375360000|2024-09-26 18:29:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727375390000|2024-09-26 18:29:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727375400000|2024-09-26 18:30:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727375410000|2024-09-26 18:30:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727375460000|2024-09-26 18:31:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375470000|2024-09-26 18:31:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727375490000|2024-09-26 18:31:30|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727375500000|2024-09-26 18:31:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727375510000|2024-09-26 18:31:50|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|6
1727375520000|2024-09-26 18:32:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|9
1727375530000|2024-09-26 18:32:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727375540000|2024-09-26 18:32:20|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|2
1727375570000|2024-09-26 18:32:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727375580000|2024-09-26 18:33:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727375590000|2024-09-26 18:33:10|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|5
1727375600000|2024-09-26 18:33:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727375610000|2024-09-26 18:33:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727375620000|2024-09-26 18:33:40|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1727375630000|2024-09-26 18:33:50|54.12|53.82|54.09|53.79|54.13|53.83|54.09|53.79|10
1727375640000|2024-09-26 18:34:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1727375650000|2024-09-26 18:34:10|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|5
1727375660000|2024-09-26 18:34:20|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1727375670000|2024-09-26 18:34:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727375680000|2024-09-26 18:34:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|6
1727375710000|2024-09-26 18:35:10|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727375720000|2024-09-26 18:35:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1727375730000|2024-09-26 18:35:30|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|6
1727375740000|2024-09-26 18:35:40|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|8
1727375750000|2024-09-26 18:35:50|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|11
1727375760000|2024-09-26 18:36:00|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|6
1727375770000|2024-09-26 18:36:10|54.05|53.75|54.08|53.78|54.09|53.79|54.05|53.75|12
1727375780000|2024-09-26 18:36:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727375790000|2024-09-26 18:36:30|54.08|53.78|54.11|53.81|54.12|53.82|54.08|53.78|6
1727375810000|2024-09-26 18:36:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|7
1727375820000|2024-09-26 18:37:00|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|4
1727375830000|2024-09-26 18:37:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1727375840000|2024-09-26 18:37:20|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|4
1727375850000|2024-09-26 18:37:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727375860000|2024-09-26 18:37:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727375880000|2024-09-26 18:38:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727375900000|2024-09-26 18:38:20|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727375910000|2024-09-26 18:38:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727375920000|2024-09-26 18:38:40|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|8
1727376000000|2024-09-26 18:40:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727376020000|2024-09-26 18:40:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376040000|2024-09-26 18:40:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727376050000|2024-09-26 18:40:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376060000|2024-09-26 18:41:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727376070000|2024-09-26 18:41:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376080000|2024-09-26 18:41:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|6
1727376090000|2024-09-26 18:41:30|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|5
1727376100000|2024-09-26 18:41:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727376110000|2024-09-26 18:41:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727376130000|2024-09-26 18:42:10|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727376140000|2024-09-26 18:42:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727376150000|2024-09-26 18:42:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727376160000|2024-09-26 18:42:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|8
1727376170000|2024-09-26 18:42:50|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|6
1727376180000|2024-09-26 18:43:00|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727376190000|2024-09-26 18:43:10|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1727376200000|2024-09-26 18:43:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|10
1727376350000|2024-09-26 18:45:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376360000|2024-09-26 18:46:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1727376370000|2024-09-26 18:46:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727376380000|2024-09-26 18:46:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376390000|2024-09-26 18:46:30|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727376400000|2024-09-26 18:46:40|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727376410000|2024-09-26 18:46:50|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727376420000|2024-09-26 18:47:00|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|7
1727376430000|2024-09-26 18:47:10|54.07|53.77|54.08|53.78|54.08|53.78|54.06|53.76|4
1727376440000|2024-09-26 18:47:20|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1727376450000|2024-09-26 18:47:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727376490000|2024-09-26 18:48:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727376500000|2024-09-26 18:48:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727376510000|2024-09-26 18:48:30|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727376520000|2024-09-26 18:48:40|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|5
1727376530000|2024-09-26 18:48:50|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1727376540000|2024-09-26 18:49:00|54.11|53.81|54.07|53.77|54.11|53.81|54.07|53.77|5
1727376550000|2024-09-26 18:49:10|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727376560000|2024-09-26 18:49:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|7
1727376570000|2024-09-26 18:49:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|4
1727376590000|2024-09-26 18:49:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727376600000|2024-09-26 18:50:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727376610000|2024-09-26 18:50:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|6
1727376630000|2024-09-26 18:50:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727376640000|2024-09-26 18:50:40|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727376650000|2024-09-26 18:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727376660000|2024-09-26 18:51:00|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|4
1727376680000|2024-09-26 18:51:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727376700000|2024-09-26 18:51:40|54.01|53.71|53.99|53.69|54.01|53.71|53.99|53.69|6
1727376710000|2024-09-26 18:51:50|54|53.7|54.04|53.74|54.04|53.74|53.99|53.69|6
1727376730000|2024-09-26 18:52:10|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|4
1727376740000|2024-09-26 18:52:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727376770000|2024-09-26 18:52:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727376800000|2024-09-26 18:53:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727376810000|2024-09-26 18:53:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727376820000|2024-09-26 18:53:40|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1727376830000|2024-09-26 18:53:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727376840000|2024-09-26 18:54:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727376860000|2024-09-26 18:54:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727376870000|2024-09-26 18:54:30|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727376880000|2024-09-26 18:54:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727376900000|2024-09-26 18:55:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376910000|2024-09-26 18:55:10|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727376920000|2024-09-26 18:55:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376930000|2024-09-26 18:55:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727376950000|2024-09-26 18:55:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727376960000|2024-09-26 18:56:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727376980000|2024-09-26 18:56:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727377000000|2024-09-26 18:56:40|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727377010000|2024-09-26 18:56:50|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1727377020000|2024-09-26 18:57:00|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727377030000|2024-09-26 18:57:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727377040000|2024-09-26 18:57:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727377050000|2024-09-26 18:57:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727377080000|2024-09-26 18:58:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727377100000|2024-09-26 18:58:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727377110000|2024-09-26 18:58:30|54.18|53.88|54.2|53.9|54.21|53.91|54.18|53.88|7
1727377120000|2024-09-26 18:58:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727377130000|2024-09-26 18:58:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727377140000|2024-09-26 18:59:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727377150000|2024-09-26 18:59:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727377160000|2024-09-26 18:59:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377170000|2024-09-26 18:59:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727377180000|2024-09-26 18:59:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727377190000|2024-09-26 18:59:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727377200000|2024-09-26 19:00:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727377210000|2024-09-26 19:00:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727377220000|2024-09-26 19:00:20|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|5
1727377230000|2024-09-26 19:00:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377240000|2024-09-26 19:00:40|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|8
1727377260000|2024-09-26 19:01:00|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|7
1727377270000|2024-09-26 19:01:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|8
1727377280000|2024-09-26 19:01:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727377290000|2024-09-26 19:01:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727377300000|2024-09-26 19:01:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727377310000|2024-09-26 19:01:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1727377320000|2024-09-26 19:02:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727377330000|2024-09-26 19:02:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727377350000|2024-09-26 19:02:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727377360000|2024-09-26 19:02:40|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|4
1727377810000|2024-09-26 19:10:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727377820000|2024-09-26 19:10:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727377840000|2024-09-26 19:10:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727377860000|2024-09-26 19:11:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727377870000|2024-09-26 19:11:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727377880000|2024-09-26 19:11:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727377890000|2024-09-26 19:11:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727377900000|2024-09-26 19:11:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1727377920000|2024-09-26 19:12:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727378330000|2024-09-26 19:18:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378340000|2024-09-26 19:19:00|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|4
1727378350000|2024-09-26 19:19:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727378360000|2024-09-26 19:19:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727378410000|2024-09-26 19:20:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727378420000|2024-09-26 19:20:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378430000|2024-09-26 19:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727378440000|2024-09-26 19:20:40|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|4
1727378450000|2024-09-26 19:20:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378460000|2024-09-26 19:21:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378470000|2024-09-26 19:21:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727378490000|2024-09-26 19:21:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727378500000|2024-09-26 19:21:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727378510000|2024-09-26 19:21:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378520000|2024-09-26 19:22:00|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727378530000|2024-09-26 19:22:10|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|4
1727378540000|2024-09-26 19:22:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378560000|2024-09-26 19:22:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378570000|2024-09-26 19:22:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727378580000|2024-09-26 19:23:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378600000|2024-09-26 19:23:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378630000|2024-09-26 19:23:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378650000|2024-09-26 19:24:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378690000|2024-09-26 19:24:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378710000|2024-09-26 19:25:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378720000|2024-09-26 19:25:20|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1727378730000|2024-09-26 19:25:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727378740000|2024-09-26 19:25:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727378750000|2024-09-26 19:25:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727378760000|2024-09-26 19:26:00|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|4
1727378770000|2024-09-26 19:26:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727378780000|2024-09-26 19:26:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727378790000|2024-09-26 19:26:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727378800000|2024-09-26 19:26:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727378810000|2024-09-26 19:26:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727378830000|2024-09-26 19:27:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727378840000|2024-09-26 19:27:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1727379110000|2024-09-26 19:31:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379120000|2024-09-26 19:32:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1727379140000|2024-09-26 19:32:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727379150000|2024-09-26 19:32:30|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727379160000|2024-09-26 19:32:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727379180000|2024-09-26 19:33:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379190000|2024-09-26 19:33:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379200000|2024-09-26 19:33:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379210000|2024-09-26 19:33:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379240000|2024-09-26 19:34:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379250000|2024-09-26 19:34:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727379270000|2024-09-26 19:34:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727379300000|2024-09-26 19:35:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379310000|2024-09-26 19:35:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379320000|2024-09-26 19:35:20|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|3
1727379330000|2024-09-26 19:35:30|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|3
1727379350000|2024-09-26 19:35:50|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727379370000|2024-09-26 19:36:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379380000|2024-09-26 19:36:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727379390000|2024-09-26 19:36:30|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|3
1727379430000|2024-09-26 19:37:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727379440000|2024-09-26 19:37:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727379480000|2024-09-26 19:38:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727379500000|2024-09-26 19:38:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727379510000|2024-09-26 19:38:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|5
1727379520000|2024-09-26 19:38:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379540000|2024-09-26 19:39:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727379550000|2024-09-26 19:39:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727379590000|2024-09-26 19:39:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727379600000|2024-09-26 19:40:00|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727379610000|2024-09-26 19:40:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727379630000|2024-09-26 19:40:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727379640000|2024-09-26 19:40:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727379650000|2024-09-26 19:40:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727379670000|2024-09-26 19:41:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727379720000|2024-09-26 19:42:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|9
1727379730000|2024-09-26 19:42:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727379740000|2024-09-26 19:42:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727379750000|2024-09-26 19:42:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727379760000|2024-09-26 19:42:40|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|6
1727379770000|2024-09-26 19:42:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727379800000|2024-09-26 19:43:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727379830000|2024-09-26 19:43:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|8
1727379860000|2024-09-26 19:44:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727379870000|2024-09-26 19:44:30|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727379880000|2024-09-26 19:44:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727380150000|2024-09-26 19:49:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727380170000|2024-09-26 19:49:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727380190000|2024-09-26 19:49:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727380200000|2024-09-26 19:50:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727380210000|2024-09-26 19:50:10|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727380220000|2024-09-26 19:50:20|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727380230000|2024-09-26 19:50:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727380240000|2024-09-26 19:50:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727380250000|2024-09-26 19:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727380270000|2024-09-26 19:51:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1727380280000|2024-09-26 19:51:20|54.01|53.71|54.03|53.73|54.03|53.73|54|53.7|5
1727380290000|2024-09-26 19:51:30|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1727380300000|2024-09-26 19:51:40|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1727380310000|2024-09-26 19:51:50|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727380320000|2024-09-26 19:52:00|54.01|53.71|53.98|53.68|54.01|53.71|53.98|53.68|10
1727380330000|2024-09-26 19:52:10|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|6
1727380350000|2024-09-26 19:52:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727380360000|2024-09-26 19:52:40|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380370000|2024-09-26 19:52:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380380000|2024-09-26 19:53:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727380400000|2024-09-26 19:53:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380410000|2024-09-26 19:53:30|53.97|53.67|53.96|53.66|53.97|53.67|53.95|53.65|4
1727380430000|2024-09-26 19:53:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380440000|2024-09-26 19:54:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727380450000|2024-09-26 19:54:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727380460000|2024-09-26 19:54:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727380470000|2024-09-26 19:54:30|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|5
1727380490000|2024-09-26 19:54:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380500000|2024-09-26 19:55:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727380510000|2024-09-26 19:55:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727380520000|2024-09-26 19:55:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380530000|2024-09-26 19:55:30|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|3
1727380550000|2024-09-26 19:55:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727380560000|2024-09-26 19:56:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727380580000|2024-09-26 19:56:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380620000|2024-09-26 19:57:00|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727380630000|2024-09-26 19:57:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727380640000|2024-09-26 19:57:20|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727380650000|2024-09-26 19:57:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727380680000|2024-09-26 19:58:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727380930000|2024-09-26 20:02:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727380940000|2024-09-26 20:02:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727380950000|2024-09-26 20:02:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|4
1727380960000|2024-09-26 20:02:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727380980000|2024-09-26 20:03:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727380990000|2024-09-26 20:03:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727381000000|2024-09-26 20:03:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727381010000|2024-09-26 20:03:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727381020000|2024-09-26 20:03:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727381030000|2024-09-26 20:03:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727381040000|2024-09-26 20:04:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727381070000|2024-09-26 20:04:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727381080000|2024-09-26 20:04:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727381090000|2024-09-26 20:04:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727381100000|2024-09-26 20:05:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727381110000|2024-09-26 20:05:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727381140000|2024-09-26 20:05:40|53.95|53.65|53.93|53.63|53.95|53.65|53.92|53.62|11
1727381150000|2024-09-26 20:05:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727381160000|2024-09-26 20:06:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727381170000|2024-09-26 20:06:10|53.91|53.61|53.92|53.62|53.93|53.63|53.91|53.61|5
1727381180000|2024-09-26 20:06:20|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|5
1727381190000|2024-09-26 20:06:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727381200000|2024-09-26 20:06:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727381230000|2024-09-26 20:07:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727381240000|2024-09-26 20:07:20|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1727381260000|2024-09-26 20:07:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727381270000|2024-09-26 20:07:50|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|2
1727381300000|2024-09-26 20:08:20|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727381310000|2024-09-26 20:08:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381320000|2024-09-26 20:08:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381340000|2024-09-26 20:09:00|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727381350000|2024-09-26 20:09:10|53.86|53.56|53.86|53.56|53.88|53.58|53.86|53.56|9
1727381360000|2024-09-26 20:09:20|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|9
1727381370000|2024-09-26 20:09:30|53.88|53.58|53.91|53.61|53.92|53.62|53.88|53.58|8
1727381380000|2024-09-26 20:09:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727381390000|2024-09-26 20:09:50|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|5
1727381400000|2024-09-26 20:10:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727381410000|2024-09-26 20:10:10|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|5
1727381420000|2024-09-26 20:10:20|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727381450000|2024-09-26 20:10:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727381460000|2024-09-26 20:11:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727381470000|2024-09-26 20:11:10|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727381480000|2024-09-26 20:11:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727381500000|2024-09-26 20:11:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727381510000|2024-09-26 20:11:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381520000|2024-09-26 20:12:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727381550000|2024-09-26 20:12:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727381560000|2024-09-26 20:12:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727381570000|2024-09-26 20:12:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727381580000|2024-09-26 20:13:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727381590000|2024-09-26 20:13:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727381620000|2024-09-26 20:13:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727381630000|2024-09-26 20:13:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727381660000|2024-09-26 20:14:20|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|4
1727381670000|2024-09-26 20:14:30|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727381680000|2024-09-26 20:14:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727381690000|2024-09-26 20:14:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727381700000|2024-09-26 20:15:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|8
1727381710000|2024-09-26 20:15:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727381720000|2024-09-26 20:15:20|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727381730000|2024-09-26 20:15:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727381980000|2024-09-26 20:19:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|5
1727382000000|2024-09-26 20:20:00|53.84|53.54|53.81|53.51|53.85|53.55|53.81|53.51|5
1727382010000|2024-09-26 20:20:10|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727382020000|2024-09-26 20:20:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727382030000|2024-09-26 20:20:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1727382040000|2024-09-26 20:20:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727382050000|2024-09-26 20:20:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727382080000|2024-09-26 20:21:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382100000|2024-09-26 20:21:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727382110000|2024-09-26 20:21:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382120000|2024-09-26 20:22:00|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727382130000|2024-09-26 20:22:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727382140000|2024-09-26 20:22:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727382190000|2024-09-26 20:23:10|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727382200000|2024-09-26 20:23:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727382210000|2024-09-26 20:23:30|53.75|53.45|53.7|53.4|53.76|53.46|53.7|53.4|7
1727382220000|2024-09-26 20:23:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727382230000|2024-09-26 20:23:50|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727382240000|2024-09-26 20:24:00|53.7|53.4|53.72|53.42|53.72|53.42|53.69|53.39|9
1727382250000|2024-09-26 20:24:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727382260000|2024-09-26 20:24:20|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727382280000|2024-09-26 20:24:40|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|2
1727382290000|2024-09-26 20:24:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|9
1727382300000|2024-09-26 20:25:00|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|3
1727382310000|2024-09-26 20:25:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727382330000|2024-09-26 20:25:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727382360000|2024-09-26 20:26:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727382370000|2024-09-26 20:26:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|6
1727382380000|2024-09-26 20:26:20|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|6
1727382390000|2024-09-26 20:26:30|53.7|53.4|53.7|53.4|53.72|53.42|53.7|53.4|5
1727382400000|2024-09-26 20:26:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727382430000|2024-09-26 20:27:10|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727382480000|2024-09-26 20:28:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382490000|2024-09-26 20:28:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727382500000|2024-09-26 20:28:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382530000|2024-09-26 20:28:50|53.65|53.35|53.62|53.32|53.65|53.35|53.62|53.32|2
1727382540000|2024-09-26 20:29:00|53.63|53.33|53.58|53.28|53.63|53.33|53.58|53.28|3
1727382550000|2024-09-26 20:29:10|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|6
1727382560000|2024-09-26 20:29:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727382570000|2024-09-26 20:29:30|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727382580000|2024-09-26 20:29:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727382600000|2024-09-26 20:30:00|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727382610000|2024-09-26 20:30:10|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|6
1727382620000|2024-09-26 20:30:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1727382630000|2024-09-26 20:30:30|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727382650000|2024-09-26 20:30:50|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1727382660000|2024-09-26 20:31:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382670000|2024-09-26 20:31:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382680000|2024-09-26 20:31:20|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1727382690000|2024-09-26 20:31:30|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727382730000|2024-09-26 20:32:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382740000|2024-09-26 20:32:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382750000|2024-09-26 20:32:30|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727382780000|2024-09-26 20:33:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727382790000|2024-09-26 20:33:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382830000|2024-09-26 20:33:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727382840000|2024-09-26 20:34:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382850000|2024-09-26 20:34:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382860000|2024-09-26 20:34:20|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727382880000|2024-09-26 20:34:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382890000|2024-09-26 20:34:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382900000|2024-09-26 20:35:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382910000|2024-09-26 20:35:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727382920000|2024-09-26 20:35:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727382940000|2024-09-26 20:35:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727382950000|2024-09-26 20:35:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727382960000|2024-09-26 20:36:00|53.61|53.31|53.57|53.27|53.61|53.31|53.57|53.27|2
1727382980000|2024-09-26 20:36:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727382990000|2024-09-26 20:36:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383000000|2024-09-26 20:36:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727383010000|2024-09-26 20:36:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727383020000|2024-09-26 20:37:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383280000|2024-09-26 20:41:20|53.61|53.31|53.66|53.36|53.66|53.36|53.61|53.31|2
1727383320000|2024-09-26 20:42:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727383340000|2024-09-26 20:42:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383370000|2024-09-26 20:42:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727383400000|2024-09-26 20:43:20|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383410000|2024-09-26 20:43:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727383420000|2024-09-26 20:43:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727383450000|2024-09-26 20:44:10|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727383460000|2024-09-26 20:44:20|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|7
1727383470000|2024-09-26 20:44:30|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|5
1727383480000|2024-09-26 20:44:40|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727383490000|2024-09-26 20:44:50|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|4
1727383500000|2024-09-26 20:45:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727383510000|2024-09-26 20:45:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727383520000|2024-09-26 20:45:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727383540000|2024-09-26 20:45:40|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|3
1727383580000|2024-09-26 20:46:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727383790000|2024-09-26 20:49:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727383800000|2024-09-26 20:50:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727383820000|2024-09-26 20:50:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727383830000|2024-09-26 20:50:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727383860000|2024-09-26 20:51:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727383870000|2024-09-26 20:51:10|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1727383880000|2024-09-26 20:51:20|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727383900000|2024-09-26 20:51:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727383920000|2024-09-26 20:52:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727383930000|2024-09-26 20:52:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|7
1727383940000|2024-09-26 20:52:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727383970000|2024-09-26 20:52:50|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|5
1727383980000|2024-09-26 20:53:00|53.49|53.19|53.5|53.2|53.5|53.2|53.48|53.18|8
1727384000000|2024-09-26 20:53:20|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|8
1727384020000|2024-09-26 20:53:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727384030000|2024-09-26 20:53:50|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727384040000|2024-09-26 20:54:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727384070000|2024-09-26 20:54:30|53.5|53.2|53.52|53.22|53.53|53.23|53.5|53.2|5
1727384080000|2024-09-26 20:54:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727384100000|2024-09-26 20:55:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727384110000|2024-09-26 20:55:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727384130000|2024-09-26 20:55:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727384140000|2024-09-26 20:55:40|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727384160000|2024-09-26 20:56:00|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|5
1727384170000|2024-09-26 20:56:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727384210000|2024-09-26 20:56:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727384220000|2024-09-26 20:57:00|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|5
1727384240000|2024-09-26 20:57:20|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727384250000|2024-09-26 20:57:30|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|5
1727384260000|2024-09-26 20:57:40|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|3
1727384300000|2024-09-26 20:58:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384310000|2024-09-26 20:58:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384320000|2024-09-26 20:58:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384330000|2024-09-26 20:58:50|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727384340000|2024-09-26 20:59:00|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1727384350000|2024-09-26 20:59:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384370000|2024-09-26 20:59:30|53.47|53.17|53.44|53.14|53.48|53.18|53.44|53.14|4
1727384380000|2024-09-26 20:59:40|53.42|53.12|53.42|53.12|53.42|53.12|53.4|53.1|5
1727384390000|2024-09-26 20:59:50|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1727384400000|2024-09-26 21:00:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1727384410000|2024-09-26 21:00:10|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|3
1727384430000|2024-09-26 21:00:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384440000|2024-09-26 21:00:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384450000|2024-09-26 21:00:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727384460000|2024-09-26 21:01:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727384480000|2024-09-26 21:01:20|53.39|53.09|53.42|53.12|53.42|53.12|53.39|53.09|3
1727384490000|2024-09-26 21:01:30|53.43|53.13|53.44|53.14|53.46|53.16|53.43|53.13|6
1727384500000|2024-09-26 21:01:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1727384510000|2024-09-26 21:01:50|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|4
1727384520000|2024-09-26 21:02:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384530000|2024-09-26 21:02:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727384540000|2024-09-26 21:02:20|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|6
1727384550000|2024-09-26 21:02:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384560000|2024-09-26 21:02:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1727384570000|2024-09-26 21:02:50|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|3
1727384580000|2024-09-26 21:03:00|53.47|53.17|53.45|53.15|53.48|53.18|53.45|53.15|7
1727384590000|2024-09-26 21:03:10|53.47|53.17|53.43|53.13|53.47|53.17|53.43|53.13|10
1727384600000|2024-09-26 21:03:20|53.44|53.14|53.42|53.12|53.44|53.14|53.41|53.11|6
1727384610000|2024-09-26 21:03:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727384620000|2024-09-26 21:03:40|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1727384630000|2024-09-26 21:03:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727384640000|2024-09-26 21:04:00|53.41|53.11|53.4|53.1|53.42|53.12|53.4|53.1|5
1727384650000|2024-09-26 21:04:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|11
1727384660000|2024-09-26 21:04:20|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727384670000|2024-09-26 21:04:30|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|4
1727384680000|2024-09-26 21:04:40|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727384690000|2024-09-26 21:04:50|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727384700000|2024-09-26 21:05:00|53.41|53.11|53.44|53.14|53.44|53.14|53.4|53.1|6
1727384710000|2024-09-26 21:05:10|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727384720000|2024-09-26 21:05:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727384740000|2024-09-26 21:05:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384750000|2024-09-26 21:05:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384760000|2024-09-26 21:06:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|4
1727384770000|2024-09-26 21:06:10|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|4
1727384780000|2024-09-26 21:06:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|10
1727384790000|2024-09-26 21:06:30|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727384810000|2024-09-26 21:06:50|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|4
1727384820000|2024-09-26 21:07:00|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|5
1727384830000|2024-09-26 21:07:10|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|4
1727384860000|2024-09-26 21:07:40|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727384880000|2024-09-26 21:08:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727384890000|2024-09-26 21:08:10|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727384900000|2024-09-26 21:08:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727384910000|2024-09-26 21:08:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727384940000|2024-09-26 21:09:00|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727384980000|2024-09-26 21:09:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727384990000|2024-09-26 21:09:50|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727385000000|2024-09-26 21:10:00|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|2
1727385020000|2024-09-26 21:10:20|53.53|53.23|53.5|53.2|53.53|53.23|53.5|53.2|4
1727385030000|2024-09-26 21:10:30|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727385050000|2024-09-26 21:10:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727385060000|2024-09-26 21:11:00|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|5
1727385070000|2024-09-26 21:11:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727385090000|2024-09-26 21:11:30|53.57|53.27|53.6|53.3|53.6|53.3|53.56|53.26|5
1727385100000|2024-09-26 21:11:40|53.61|53.31|53.6|53.3|53.61|53.31|53.59|53.29|4
1727385110000|2024-09-26 21:11:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727385120000|2024-09-26 21:12:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727385130000|2024-09-26 21:12:10|53.62|53.32|53.65|53.35|53.66|53.36|53.62|53.32|5
1727385140000|2024-09-26 21:12:20|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727385150000|2024-09-26 21:12:30|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|5
1727385160000|2024-09-26 21:12:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727385180000|2024-09-26 21:13:00|53.65|53.35|53.63|53.33|53.65|53.35|53.63|53.33|4
1727385190000|2024-09-26 21:13:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727385200000|2024-09-26 21:13:20|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1727385210000|2024-09-26 21:13:30|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|3
1727385220000|2024-09-26 21:13:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727385250000|2024-09-26 21:14:10|53.68|53.38|53.68|53.38|53.69|53.39|53.66|53.36|6
1727385260000|2024-09-26 21:14:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385270000|2024-09-26 21:14:30|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1727385280000|2024-09-26 21:14:40|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727385300000|2024-09-26 21:15:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727385310000|2024-09-26 21:15:10|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1727385330000|2024-09-26 21:15:30|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1727385340000|2024-09-26 21:15:40|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|8
1727385350000|2024-09-26 21:15:50|53.69|53.39|53.69|53.39|53.69|53.39|53.67|53.37|5
1727385360000|2024-09-26 21:16:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727385370000|2024-09-26 21:16:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385380000|2024-09-26 21:16:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385390000|2024-09-26 21:16:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1727385400000|2024-09-26 21:16:40|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|5
1727385420000|2024-09-26 21:17:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727385430000|2024-09-26 21:17:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727385440000|2024-09-26 21:17:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385450000|2024-09-26 21:17:30|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727385460000|2024-09-26 21:17:40|53.65|53.35|53.66|53.36|53.67|53.37|53.65|53.35|8
1727385470000|2024-09-26 21:17:50|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727385480000|2024-09-26 21:18:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727385500000|2024-09-26 21:18:20|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|3
1727385510000|2024-09-26 21:18:30|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1727385520000|2024-09-26 21:18:40|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727385540000|2024-09-26 21:19:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727385570000|2024-09-26 21:19:30|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727385580000|2024-09-26 21:19:40|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727385590000|2024-09-26 21:19:50|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|2
1727385600000|2024-09-26 21:20:00|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727385610000|2024-09-26 21:20:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727385620000|2024-09-26 21:20:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|3
1727385630000|2024-09-26 21:20:30|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1727385640000|2024-09-26 21:20:40|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|6
1727385650000|2024-09-26 21:20:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727385700000|2024-09-26 21:21:40|53.69|53.39|53.8|53.5|53.81|53.51|53.69|53.39|14
1727385710000|2024-09-26 21:21:50|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|3
1727385720000|2024-09-26 21:22:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727385730000|2024-09-26 21:22:10|53.74|53.44|53.69|53.39|53.74|53.44|53.69|53.39|6
1727385740000|2024-09-26 21:22:20|53.7|53.4|53.71|53.41|53.72|53.42|53.69|53.39|10
1727385750000|2024-09-26 21:22:30|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727385760000|2024-09-26 21:22:40|53.71|53.41|53.69|53.39|53.72|53.42|53.69|53.39|9
1727385770000|2024-09-26 21:22:50|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727385780000|2024-09-26 21:23:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727385790000|2024-09-26 21:23:10|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|6
1727385800000|2024-09-26 21:23:20|53.69|53.39|53.73|53.43|53.74|53.44|53.68|53.38|11
1727385810000|2024-09-26 21:23:30|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727385820000|2024-09-26 21:23:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727385840000|2024-09-26 21:24:00|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727385860000|2024-09-26 21:24:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1727385880000|2024-09-26 21:24:40|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1727385890000|2024-09-26 21:24:50|53.75|53.45|53.71|53.41|53.75|53.45|53.71|53.41|3
1727385900000|2024-09-26 21:25:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727385910000|2024-09-26 21:25:10|53.7|53.4|53.68|53.38|53.71|53.41|53.67|53.37|7
1727385970000|2024-09-26 21:26:10|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|4
1727385990000|2024-09-26 21:26:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727386000000|2024-09-26 21:26:40|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1727386010000|2024-09-26 21:26:50|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|4
1727386040000|2024-09-26 21:27:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386050000|2024-09-26 21:27:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386060000|2024-09-26 21:27:40|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|4
1727386090000|2024-09-26 21:28:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386110000|2024-09-26 21:28:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386120000|2024-09-26 21:28:40|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|2
1727386150000|2024-09-26 21:29:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386160000|2024-09-26 21:29:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386200000|2024-09-26 21:30:00|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|6
1727386210000|2024-09-26 21:30:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386220000|2024-09-26 21:30:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386230000|2024-09-26 21:30:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386240000|2024-09-26 21:30:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386250000|2024-09-26 21:30:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386260000|2024-09-26 21:31:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386270000|2024-09-26 21:31:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386280000|2024-09-26 21:31:20|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|4
1727386290000|2024-09-26 21:31:30|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727386310000|2024-09-26 21:31:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727386320000|2024-09-26 21:32:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727386330000|2024-09-26 21:32:10|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|9
1727386340000|2024-09-26 21:32:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727386350000|2024-09-26 21:32:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727386360000|2024-09-26 21:32:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727386370000|2024-09-26 21:32:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727386380000|2024-09-26 21:33:00|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|3
1727386390000|2024-09-26 21:33:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727386400000|2024-09-26 21:33:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386410000|2024-09-26 21:33:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386430000|2024-09-26 21:33:50|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|4
1727386440000|2024-09-26 21:34:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|6
1727386450000|2024-09-26 21:34:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727386460000|2024-09-26 21:34:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727386470000|2024-09-26 21:34:30|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|7
1727386480000|2024-09-26 21:34:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727386490000|2024-09-26 21:34:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727386510000|2024-09-26 21:35:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727386520000|2024-09-26 21:35:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727386530000|2024-09-26 21:35:30|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|9
1727386540000|2024-09-26 21:35:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727386560000|2024-09-26 21:36:00|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|3
1727386570000|2024-09-26 21:36:10|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|11
1727386580000|2024-09-26 21:36:20|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|5
1727386590000|2024-09-26 21:36:30|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727386600000|2024-09-26 21:36:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727386620000|2024-09-26 21:37:00|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727386640000|2024-09-26 21:37:20|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|4
1727386650000|2024-09-26 21:37:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727386670000|2024-09-26 21:37:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727386710000|2024-09-26 21:38:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727386720000|2024-09-26 21:38:40|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|5
1727386730000|2024-09-26 21:38:50|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1727386750000|2024-09-26 21:39:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727386800000|2024-09-26 21:40:00|53.75|53.45|53.7|53.4|53.75|53.45|53.7|53.4|6
1727386810000|2024-09-26 21:40:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727386820000|2024-09-26 21:40:20|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727386830000|2024-09-26 21:40:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|6
1727386840000|2024-09-26 21:40:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727386870000|2024-09-26 21:41:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727386880000|2024-09-26 21:41:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727386890000|2024-09-26 21:41:30|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|9
1727386900000|2024-09-26 21:41:40|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|6
1727386910000|2024-09-26 21:41:50|53.71|53.41|53.76|53.46|53.76|53.46|53.71|53.41|4
1727386920000|2024-09-26 21:42:00|53.77|53.47|53.76|53.46|53.78|53.48|53.76|53.46|4
1727386930000|2024-09-26 21:42:10|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|7
1727386940000|2024-09-26 21:42:20|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727386950000|2024-09-26 21:42:30|53.76|53.46|53.74|53.44|53.76|53.46|53.74|53.44|3
1727386960000|2024-09-26 21:42:40|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727386970000|2024-09-26 21:42:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727386980000|2024-09-26 21:43:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|8
1727387000000|2024-09-26 21:43:20|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|4
1727387030000|2024-09-26 21:43:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|6
1727387040000|2024-09-26 21:44:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1727387050000|2024-09-26 21:44:10|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727387060000|2024-09-26 21:44:20|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|5
1727387070000|2024-09-26 21:44:30|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727387100000|2024-09-26 21:45:00|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1727387110000|2024-09-26 21:45:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727387120000|2024-09-26 21:45:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727387200000|2024-09-26 21:46:40|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|4
1727387230000|2024-09-26 21:47:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727387430000|2024-09-26 21:50:30|53.74|53.44|53.77|53.47|53.77|53.47|53.73|53.43|3
1727387450000|2024-09-26 21:50:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727387460000|2024-09-26 21:51:00|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727387470000|2024-09-26 21:51:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727387480000|2024-09-26 21:51:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727387490000|2024-09-26 21:51:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727387510000|2024-09-26 21:51:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727387530000|2024-09-26 21:52:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727387550000|2024-09-26 21:52:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727387580000|2024-09-26 21:53:00|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727387600000|2024-09-26 21:53:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727387610000|2024-09-26 21:53:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727387620000|2024-09-26 21:53:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727387640000|2024-09-26 21:54:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727387650000|2024-09-26 21:54:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727387670000|2024-09-26 21:54:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727387690000|2024-09-26 21:54:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727387700000|2024-09-26 21:55:00|53.83|53.53|53.86|53.56|53.86|53.56|53.83|53.53|5
1727387710000|2024-09-26 21:55:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1727387730000|2024-09-26 21:55:30|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727387740000|2024-09-26 21:55:40|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1727387750000|2024-09-26 21:55:50|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|5
1727387770000|2024-09-26 21:56:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727387780000|2024-09-26 21:56:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727387790000|2024-09-26 21:56:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1727387800000|2024-09-26 21:56:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727387830000|2024-09-26 21:57:10|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727387930000|2024-09-26 21:58:50|53.9|53.6|53.88|53.58|53.9|53.6|53.86|53.56|6
1727387940000|2024-09-26 21:59:00|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|3
1727388000000|2024-09-26 22:00:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727388010000|2024-09-26 22:00:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727388020000|2024-09-26 22:00:20|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727388060000|2024-09-26 22:01:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727388210000|2024-09-26 22:03:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727388220000|2024-09-26 22:03:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727388230000|2024-09-26 22:03:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727388240000|2024-09-26 22:04:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|9
1727388250000|2024-09-26 22:04:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727388260000|2024-09-26 22:04:20|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1727388300000|2024-09-26 22:05:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727388310000|2024-09-26 22:05:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727388320000|2024-09-26 22:05:20|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727388330000|2024-09-26 22:05:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388340000|2024-09-26 22:05:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727388360000|2024-09-26 22:06:00|53.97|53.67|53.97|53.67|53.99|53.69|53.97|53.67|4
1727388370000|2024-09-26 22:06:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727388380000|2024-09-26 22:06:20|54.01|53.71|54|53.7|54.03|53.73|53.99|53.69|5
1727388390000|2024-09-26 22:06:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727388400000|2024-09-26 22:06:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388410000|2024-09-26 22:06:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727388420000|2024-09-26 22:07:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727388440000|2024-09-26 22:07:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727388450000|2024-09-26 22:07:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727388470000|2024-09-26 22:07:50|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1727388480000|2024-09-26 22:08:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727388490000|2024-09-26 22:08:10|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727388500000|2024-09-26 22:08:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388530000|2024-09-26 22:08:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727388540000|2024-09-26 22:09:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727388550000|2024-09-26 22:09:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388560000|2024-09-26 22:09:20|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1727388570000|2024-09-26 22:09:30|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727388580000|2024-09-26 22:09:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727388610000|2024-09-26 22:10:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388700000|2024-09-26 22:11:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727388760000|2024-09-26 22:12:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727388770000|2024-09-26 22:12:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727388780000|2024-09-26 22:13:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727388820000|2024-09-26 22:13:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727388840000|2024-09-26 22:14:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|6
1727388850000|2024-09-26 22:14:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727388860000|2024-09-26 22:14:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727388870000|2024-09-26 22:14:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727388900000|2024-09-26 22:15:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|7
1727388910000|2024-09-26 22:15:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727388930000|2024-09-26 22:15:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727388950000|2024-09-26 22:15:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727388960000|2024-09-26 22:16:00|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|7
1727388970000|2024-09-26 22:16:10|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|4
1727389000000|2024-09-26 22:16:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|4
1727389010000|2024-09-26 22:16:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389020000|2024-09-26 22:17:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|7
1727389030000|2024-09-26 22:17:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389060000|2024-09-26 22:17:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|7
1727389070000|2024-09-26 22:17:50|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|5
1727389080000|2024-09-26 22:18:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727389090000|2024-09-26 22:18:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389100000|2024-09-26 22:18:20|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|3
1727389110000|2024-09-26 22:18:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389140000|2024-09-26 22:19:00|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727389150000|2024-09-26 22:19:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727389160000|2024-09-26 22:19:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727389190000|2024-09-26 22:19:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389200000|2024-09-26 22:20:00|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|2
1727389210000|2024-09-26 22:20:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389220000|2024-09-26 22:20:20|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|5
1727389240000|2024-09-26 22:20:40|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1727389260000|2024-09-26 22:21:00|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727389280000|2024-09-26 22:21:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727389290000|2024-09-26 22:21:30|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|5
1727389300000|2024-09-26 22:21:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|6
1727389310000|2024-09-26 22:21:50|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727389320000|2024-09-26 22:22:00|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1727389330000|2024-09-26 22:22:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727389340000|2024-09-26 22:22:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|8
1727389350000|2024-09-26 22:22:30|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727389400000|2024-09-26 22:23:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389410000|2024-09-26 22:23:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727389420000|2024-09-26 22:23:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727389430000|2024-09-26 22:23:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727389440000|2024-09-26 22:24:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389450000|2024-09-26 22:24:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727389460000|2024-09-26 22:24:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727389470000|2024-09-26 22:24:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389480000|2024-09-26 22:24:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389500000|2024-09-26 22:25:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389520000|2024-09-26 22:25:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389530000|2024-09-26 22:25:30|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727389540000|2024-09-26 22:25:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727389550000|2024-09-26 22:25:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389560000|2024-09-26 22:26:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727389570000|2024-09-26 22:26:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727389590000|2024-09-26 22:26:30|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1727389600000|2024-09-26 22:26:40|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727389610000|2024-09-26 22:26:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727389620000|2024-09-26 22:27:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727389630000|2024-09-26 22:27:10|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|4
1727389640000|2024-09-26 22:27:20|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727389680000|2024-09-26 22:28:00|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|3
1727389690000|2024-09-26 22:28:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727389720000|2024-09-26 22:28:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727389750000|2024-09-26 22:29:10|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727389770000|2024-09-26 22:29:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727389780000|2024-09-26 22:29:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727389790000|2024-09-26 22:29:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727389800000|2024-09-26 22:30:00|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|4
1727389810000|2024-09-26 22:30:10|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|2
1727389840000|2024-09-26 22:30:40|53.9|53.6|53.93|53.63|53.93|53.63|53.9|53.6|4
1727389850000|2024-09-26 22:30:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727389870000|2024-09-26 22:31:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727389880000|2024-09-26 22:31:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727389890000|2024-09-26 22:31:30|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727389900000|2024-09-26 22:31:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727389910000|2024-09-26 22:31:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727389920000|2024-09-26 22:32:00|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|5
1727389930000|2024-09-26 22:32:10|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727389960000|2024-09-26 22:32:40|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727389980000|2024-09-26 22:33:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727390000000|2024-09-26 22:33:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390010000|2024-09-26 22:33:30|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727390060000|2024-09-26 22:34:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390070000|2024-09-26 22:34:30|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727390080000|2024-09-26 22:34:40|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727390090000|2024-09-26 22:34:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390140000|2024-09-26 22:35:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727390230000|2024-09-26 22:37:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390290000|2024-09-26 22:38:10|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727390300000|2024-09-26 22:38:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727390370000|2024-09-26 22:39:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727390380000|2024-09-26 22:39:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727390400000|2024-09-26 22:40:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727390480000|2024-09-26 22:41:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727390500000|2024-09-26 22:41:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727390520000|2024-09-26 22:42:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727390530000|2024-09-26 22:42:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727390550000|2024-09-26 22:42:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727390700000|2024-09-26 22:45:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727390740000|2024-09-26 22:45:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727391070000|2024-09-26 22:51:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727391160000|2024-09-26 22:52:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391190000|2024-09-26 22:53:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727391220000|2024-09-26 22:53:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391360000|2024-09-26 22:56:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727391390000|2024-09-26 22:56:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727391590000|2024-09-26 22:59:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727391600000|2024-09-26 23:00:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727391610000|2024-09-26 23:00:10|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727391630000|2024-09-26 23:00:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727391870000|2024-09-26 23:04:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727391910000|2024-09-26 23:05:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727391930000|2024-09-26 23:05:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727391940000|2024-09-26 23:05:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727391960000|2024-09-26 23:06:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727391970000|2024-09-26 23:06:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727392020000|2024-09-26 23:07:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727392030000|2024-09-26 23:07:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727392040000|2024-09-26 23:07:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727392050000|2024-09-26 23:07:30|53.97|53.67|53.95|53.65|53.98|53.68|53.95|53.65|6
1727392060000|2024-09-26 23:07:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727392080000|2024-09-26 23:08:00|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|2
1727392100000|2024-09-26 23:08:20|53.92|53.62|53.88|53.58|53.92|53.62|53.88|53.58|7
1727392110000|2024-09-26 23:08:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727392150000|2024-09-26 23:09:10|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1727392630000|2024-09-26 23:17:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727392650000|2024-09-26 23:17:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727392660000|2024-09-26 23:17:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727392680000|2024-09-26 23:18:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727392690000|2024-09-26 23:18:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727392700000|2024-09-26 23:18:20|53.78|53.48|53.68|53.38|53.78|53.48|53.68|53.38|5
1727392720000|2024-09-26 23:18:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727393150000|2024-09-26 23:25:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727393160000|2024-09-26 23:26:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|5
1727393170000|2024-09-26 23:26:10|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|4
1727393180000|2024-09-26 23:26:20|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727393190000|2024-09-26 23:26:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727393200000|2024-09-26 23:26:40|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393210000|2024-09-26 23:26:50|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393220000|2024-09-26 23:27:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727393230000|2024-09-26 23:27:10|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|6
1727393240000|2024-09-26 23:27:20|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727393250000|2024-09-26 23:27:30|53.84|53.54|53.83|53.53|53.85|53.55|53.82|53.52|6
1727393270000|2024-09-26 23:27:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727393280000|2024-09-26 23:28:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727393290000|2024-09-26 23:28:10|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|4
1727393300000|2024-09-26 23:28:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727393310000|2024-09-26 23:28:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727393330000|2024-09-26 23:28:50|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|5
1727393340000|2024-09-26 23:29:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|5
1727393360000|2024-09-26 23:29:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727393370000|2024-09-26 23:29:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727393390000|2024-09-26 23:29:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727393410000|2024-09-26 23:30:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727393420000|2024-09-26 23:30:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727393430000|2024-09-26 23:30:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727393460000|2024-09-26 23:31:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727393480000|2024-09-26 23:31:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393490000|2024-09-26 23:31:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393500000|2024-09-26 23:31:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727393510000|2024-09-26 23:31:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727393520000|2024-09-26 23:32:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727393530000|2024-09-26 23:32:10|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727393540000|2024-09-26 23:32:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727393550000|2024-09-26 23:32:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727393560000|2024-09-26 23:32:40|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727393570000|2024-09-26 23:32:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727393580000|2024-09-26 23:33:00|53.82|53.52|53.83|53.53|53.84|53.54|53.81|53.51|6
1727393940000|2024-09-26 23:39:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727393950000|2024-09-26 23:39:10|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|5
1727393960000|2024-09-26 23:39:20|53.82|53.52|53.81|53.51|53.83|53.53|53.81|53.51|6
1727393970000|2024-09-26 23:39:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727393990000|2024-09-26 23:39:50|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|4
1727394010000|2024-09-26 23:40:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727394020000|2024-09-26 23:40:20|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727394030000|2024-09-26 23:40:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727394050000|2024-09-26 23:40:50|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727394070000|2024-09-26 23:41:10|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1727394450000|2024-09-26 23:47:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727394480000|2024-09-26 23:48:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727394490000|2024-09-26 23:48:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727394500000|2024-09-26 23:48:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727394510000|2024-09-26 23:48:30|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727394520000|2024-09-26 23:48:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727394530000|2024-09-26 23:48:50|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727394550000|2024-09-26 23:49:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727394580000|2024-09-26 23:49:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727394600000|2024-09-26 23:50:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727394610000|2024-09-26 23:50:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727394640000|2024-09-26 23:50:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727394660000|2024-09-26 23:51:00|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|2
1727394670000|2024-09-26 23:51:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727394680000|2024-09-26 23:51:20|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727394730000|2024-09-26 23:52:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727394780000|2024-09-26 23:53:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727394800000|2024-09-26 23:53:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727394860000|2024-09-26 23:54:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727394870000|2024-09-26 23:54:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727394900000|2024-09-26 23:55:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727394950000|2024-09-26 23:55:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727395020000|2024-09-26 23:57:00|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|2
1727395070000|2024-09-26 23:57:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727395130000|2024-09-26 23:58:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727395140000|2024-09-26 23:59:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727395760000|2024-09-27 00:09:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727395770000|2024-09-27 00:09:30|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|5
1727395790000|2024-09-27 00:09:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|2
1727395800000|2024-09-27 00:10:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727395820000|2024-09-27 00:10:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727395830000|2024-09-27 00:10:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727395860000|2024-09-27 00:11:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727395870000|2024-09-27 00:11:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727395880000|2024-09-27 00:11:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727395910000|2024-09-27 00:11:50|54.02|53.72|54.01|53.71|54.03|53.73|54.01|53.71|4
1727395920000|2024-09-27 00:12:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727395930000|2024-09-27 00:12:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1727395940000|2024-09-27 00:12:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727395960000|2024-09-27 00:12:40|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727395970000|2024-09-27 00:12:50|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1727395980000|2024-09-27 00:13:00|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1727395990000|2024-09-27 00:13:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727396000000|2024-09-27 00:13:20|54.13|53.83|54.11|53.81|54.13|53.83|54.1|53.8|4
1727396010000|2024-09-27 00:13:30|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|7
1727396020000|2024-09-27 00:13:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727396030000|2024-09-27 00:13:50|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|8
1727396040000|2024-09-27 00:14:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727396050000|2024-09-27 00:14:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727396060000|2024-09-27 00:14:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727396070000|2024-09-27 00:14:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727396080000|2024-09-27 00:14:40|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727396090000|2024-09-27 00:14:50|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|9
1727396100000|2024-09-27 00:15:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727396110000|2024-09-27 00:15:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727396120000|2024-09-27 00:15:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396130000|2024-09-27 00:15:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727396140000|2024-09-27 00:15:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727396150000|2024-09-27 00:15:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727396160000|2024-09-27 00:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727396190000|2024-09-27 00:16:30|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|2
1727396200000|2024-09-27 00:16:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727396210000|2024-09-27 00:16:50|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727396220000|2024-09-27 00:17:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727396230000|2024-09-27 00:17:10|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|4
1727396240000|2024-09-27 00:17:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727396250000|2024-09-27 00:17:30|54.23|53.93|54.22|53.92|54.25|53.95|54.22|53.92|5
1727396260000|2024-09-27 00:17:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727396270000|2024-09-27 00:17:50|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727396280000|2024-09-27 00:18:00|54.18|53.88|54.22|53.92|54.22|53.92|54.18|53.88|8
1727396290000|2024-09-27 00:18:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727396300000|2024-09-27 00:18:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727396310000|2024-09-27 00:18:30|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|5
1727396320000|2024-09-27 00:18:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727396350000|2024-09-27 00:19:10|54.25|53.95|54.25|53.95|54.28|53.98|54.25|53.95|5
1727396360000|2024-09-27 00:19:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727396380000|2024-09-27 00:19:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727396390000|2024-09-27 00:19:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727396400000|2024-09-27 00:20:00|54.21|53.91|54.19|53.89|54.21|53.91|54.18|53.88|5
1727396410000|2024-09-27 00:20:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727396430000|2024-09-27 00:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|7
1727396440000|2024-09-27 00:20:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727396460000|2024-09-27 00:21:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396470000|2024-09-27 00:21:10|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|4
1727396480000|2024-09-27 00:21:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727396490000|2024-09-27 00:21:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727396500000|2024-09-27 00:21:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727396510000|2024-09-27 00:21:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727396520000|2024-09-27 00:22:00|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|9
1727396530000|2024-09-27 00:22:10|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|4
1727396540000|2024-09-27 00:22:20|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727396550000|2024-09-27 00:22:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|7
1727396560000|2024-09-27 00:22:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|7
1727396570000|2024-09-27 00:22:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727396580000|2024-09-27 00:23:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396600000|2024-09-27 00:23:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727396610000|2024-09-27 00:23:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|8
1727396620000|2024-09-27 00:23:40|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|6
1727396760000|2024-09-27 00:26:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727396780000|2024-09-27 00:26:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727396790000|2024-09-27 00:26:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727396850000|2024-09-27 00:27:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396860000|2024-09-27 00:27:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396870000|2024-09-27 00:27:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727396880000|2024-09-27 00:28:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396900000|2024-09-27 00:28:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727396910000|2024-09-27 00:28:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727396940000|2024-09-27 00:29:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727396950000|2024-09-27 00:29:10|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727396960000|2024-09-27 00:29:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396970000|2024-09-27 00:29:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727397000000|2024-09-27 00:30:00|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|5
1727397020000|2024-09-27 00:30:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727397030000|2024-09-27 00:30:30|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|7
1727397040000|2024-09-27 00:30:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727397050000|2024-09-27 00:30:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727397060000|2024-09-27 00:31:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727397070000|2024-09-27 00:31:10|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1727397080000|2024-09-27 00:31:20|54.26|53.96|54.23|53.93|54.26|53.96|54.23|53.93|6
1727397090000|2024-09-27 00:31:30|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397100000|2024-09-27 00:31:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|8
1727397110000|2024-09-27 00:31:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397120000|2024-09-27 00:32:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397130000|2024-09-27 00:32:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397140000|2024-09-27 00:32:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|7
1727397150000|2024-09-27 00:32:30|54.18|53.88|54.22|53.92|54.23|53.93|54.18|53.88|9
1727397160000|2024-09-27 00:32:40|54.21|53.91|54.25|53.95|54.25|53.95|54.21|53.91|9
1727397170000|2024-09-27 00:32:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397180000|2024-09-27 00:33:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|6
1727397190000|2024-09-27 00:33:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397200000|2024-09-27 00:33:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1727397210000|2024-09-27 00:33:30|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|4
1727397230000|2024-09-27 00:33:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727397240000|2024-09-27 00:34:00|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1727397250000|2024-09-27 00:34:10|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1727397260000|2024-09-27 00:34:20|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727397280000|2024-09-27 00:34:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1727397290000|2024-09-27 00:34:50|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727397300000|2024-09-27 00:35:00|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1727397310000|2024-09-27 00:35:10|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1727397320000|2024-09-27 00:35:20|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|6
1727397330000|2024-09-27 00:35:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397340000|2024-09-27 00:35:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397350000|2024-09-27 00:35:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397360000|2024-09-27 00:36:00|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|2
1727397370000|2024-09-27 00:36:10|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1727397380000|2024-09-27 00:36:20|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|4
1727397390000|2024-09-27 00:36:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397400000|2024-09-27 00:36:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1727397410000|2024-09-27 00:36:50|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|5
1727397420000|2024-09-27 00:37:00|54.22|53.92|54.16|53.86|54.23|53.93|54.16|53.86|9
1727397430000|2024-09-27 00:37:10|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|4
1727397460000|2024-09-27 00:37:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397470000|2024-09-27 00:37:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727397480000|2024-09-27 00:38:00|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|7
1727397490000|2024-09-27 00:38:10|54.15|53.85|54.15|53.85|54.17|53.87|54.15|53.85|7
1727397510000|2024-09-27 00:38:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727397520000|2024-09-27 00:38:40|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|4
1727397530000|2024-09-27 00:38:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397540000|2024-09-27 00:39:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397550000|2024-09-27 00:39:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397560000|2024-09-27 00:39:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727397570000|2024-09-27 00:39:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397580000|2024-09-27 00:39:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397590000|2024-09-27 00:39:50|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|4
1727397600000|2024-09-27 00:40:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397620000|2024-09-27 00:40:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727397630000|2024-09-27 00:40:30|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|5
1727397650000|2024-09-27 00:40:50|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1727397660000|2024-09-27 00:41:00|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|3
1727397670000|2024-09-27 00:41:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727397680000|2024-09-27 00:41:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397690000|2024-09-27 00:41:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727397700000|2024-09-27 00:41:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397710000|2024-09-27 00:41:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|6
1727397720000|2024-09-27 00:42:00|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|4
1727397730000|2024-09-27 00:42:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|3
1727397740000|2024-09-27 00:42:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727397770000|2024-09-27 00:42:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727397780000|2024-09-27 00:43:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397800000|2024-09-27 00:43:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397820000|2024-09-27 00:43:40|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1727397840000|2024-09-27 00:44:00|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1727397850000|2024-09-27 00:44:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397860000|2024-09-27 00:44:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397870000|2024-09-27 00:44:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727397880000|2024-09-27 00:44:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397900000|2024-09-27 00:45:00|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|8
1727397910000|2024-09-27 00:45:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727397920000|2024-09-27 00:45:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727397930000|2024-09-27 00:45:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727397940000|2024-09-27 00:45:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727397950000|2024-09-27 00:45:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727397960000|2024-09-27 00:46:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727397970000|2024-09-27 00:46:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397980000|2024-09-27 00:46:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727397990000|2024-09-27 00:46:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727398000000|2024-09-27 00:46:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727398010000|2024-09-27 00:46:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398030000|2024-09-27 00:47:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398050000|2024-09-27 00:47:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727398070000|2024-09-27 00:47:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727398080000|2024-09-27 00:48:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398090000|2024-09-27 00:48:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727398100000|2024-09-27 00:48:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727398110000|2024-09-27 00:48:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1727398120000|2024-09-27 00:48:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727398130000|2024-09-27 00:48:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398140000|2024-09-27 00:49:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727398150000|2024-09-27 00:49:10|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|2
1727398160000|2024-09-27 00:49:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727398170000|2024-09-27 00:49:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727398180000|2024-09-27 00:49:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727398190000|2024-09-27 00:49:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727398200000|2024-09-27 00:50:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727398210000|2024-09-27 00:50:10|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|5
1727398220000|2024-09-27 00:50:20|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727398230000|2024-09-27 00:50:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1727398240000|2024-09-27 00:50:40|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|8
1727398250000|2024-09-27 00:50:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727398260000|2024-09-27 00:51:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727398280000|2024-09-27 00:51:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727398300000|2024-09-27 00:51:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727398320000|2024-09-27 00:52:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727398330000|2024-09-27 00:52:10|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727398340000|2024-09-27 00:52:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727398350000|2024-09-27 00:52:30|54.14|53.84|54.19|53.89|54.2|53.9|54.14|53.84|8
1727398360000|2024-09-27 00:52:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398370000|2024-09-27 00:52:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|7
1727398380000|2024-09-27 00:53:00|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727398390000|2024-09-27 00:53:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727398400000|2024-09-27 00:53:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727398410000|2024-09-27 00:53:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|9
1727398420000|2024-09-27 00:53:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398430000|2024-09-27 00:53:50|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727398440000|2024-09-27 00:54:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1727398450000|2024-09-27 00:54:10|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727398460000|2024-09-27 00:54:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398470000|2024-09-27 00:54:30|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727398480000|2024-09-27 00:54:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398500000|2024-09-27 00:55:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727398510000|2024-09-27 00:55:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727398520000|2024-09-27 00:55:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398540000|2024-09-27 00:55:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727398560000|2024-09-27 00:56:00|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|6
1727398570000|2024-09-27 00:56:10|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1727398580000|2024-09-27 00:56:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727398600000|2024-09-27 00:56:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727398610000|2024-09-27 00:56:50|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727398620000|2024-09-27 00:57:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727398630000|2024-09-27 00:57:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727398640000|2024-09-27 00:57:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727398650000|2024-09-27 00:57:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727398660000|2024-09-27 00:57:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398670000|2024-09-27 00:57:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398680000|2024-09-27 00:58:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727398690000|2024-09-27 00:58:10|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|7
1727398700000|2024-09-27 00:58:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727398710000|2024-09-27 00:58:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398720000|2024-09-27 00:58:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398740000|2024-09-27 00:59:00|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727398750000|2024-09-27 00:59:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398770000|2024-09-27 00:59:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398800000|2024-09-27 01:00:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727398810000|2024-09-27 01:00:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398820000|2024-09-27 01:00:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727398830000|2024-09-27 01:00:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727398840000|2024-09-27 01:00:40|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|8
1727398850000|2024-09-27 01:00:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398860000|2024-09-27 01:01:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727398880000|2024-09-27 01:01:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398890000|2024-09-27 01:01:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727398900000|2024-09-27 01:01:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398920000|2024-09-27 01:02:00|54.18|53.88|54.16|53.86|54.19|53.89|54.16|53.86|7
1727398930000|2024-09-27 01:02:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727398950000|2024-09-27 01:02:30|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|8
1727398970000|2024-09-27 01:02:50|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727398980000|2024-09-27 01:03:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398990000|2024-09-27 01:03:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727399000000|2024-09-27 01:03:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727399010000|2024-09-27 01:03:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727399030000|2024-09-27 01:03:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727399050000|2024-09-27 01:04:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727399060000|2024-09-27 01:04:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727399070000|2024-09-27 01:04:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727399100000|2024-09-27 01:05:00|54.19|53.89|54.2|53.9|54.21|53.91|54.18|53.88|8
1727399110000|2024-09-27 01:05:10|54.21|53.91|54.21|53.91|54.24|53.94|54.21|53.91|7
1727399120000|2024-09-27 01:05:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727399130000|2024-09-27 01:05:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727399140000|2024-09-27 01:05:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727399150000|2024-09-27 01:05:50|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|8
1727399160000|2024-09-27 01:06:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727399170000|2024-09-27 01:06:10|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727399180000|2024-09-27 01:06:20|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727399200000|2024-09-27 01:06:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727399220000|2024-09-27 01:07:00|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727399240000|2024-09-27 01:07:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727399260000|2024-09-27 01:07:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727399270000|2024-09-27 01:07:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399280000|2024-09-27 01:08:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|6
1727399290000|2024-09-27 01:08:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727399300000|2024-09-27 01:08:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727399310000|2024-09-27 01:08:30|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|2
1727399320000|2024-09-27 01:08:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727399340000|2024-09-27 01:09:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727399350000|2024-09-27 01:09:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727399380000|2024-09-27 01:09:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727399390000|2024-09-27 01:09:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727399400000|2024-09-27 01:10:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727399430000|2024-09-27 01:10:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727399440000|2024-09-27 01:10:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399450000|2024-09-27 01:10:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727399470000|2024-09-27 01:11:10|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727399480000|2024-09-27 01:11:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727399490000|2024-09-27 01:11:30|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|4
1727399500000|2024-09-27 01:11:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727399510000|2024-09-27 01:11:50|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|4
1727399520000|2024-09-27 01:12:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727399530000|2024-09-27 01:12:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727399540000|2024-09-27 01:12:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727399550000|2024-09-27 01:12:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399560000|2024-09-27 01:12:40|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727399570000|2024-09-27 01:12:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399580000|2024-09-27 01:13:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727399590000|2024-09-27 01:13:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|6
1727399600000|2024-09-27 01:13:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727399610000|2024-09-27 01:13:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727399620000|2024-09-27 01:13:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399630000|2024-09-27 01:13:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399640000|2024-09-27 01:14:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399660000|2024-09-27 01:14:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727399670000|2024-09-27 01:14:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727399680000|2024-09-27 01:14:40|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727399700000|2024-09-27 01:15:00|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|4
1727399710000|2024-09-27 01:15:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399720000|2024-09-27 01:15:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727399730000|2024-09-27 01:15:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727399750000|2024-09-27 01:15:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727399770000|2024-09-27 01:16:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727399800000|2024-09-27 01:16:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727399820000|2024-09-27 01:17:00|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|4
1727399830000|2024-09-27 01:17:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|6
1727399840000|2024-09-27 01:17:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727399850000|2024-09-27 01:17:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727399890000|2024-09-27 01:18:10|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|5
1727399900000|2024-09-27 01:18:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727399910000|2024-09-27 01:18:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727399920000|2024-09-27 01:18:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727399930000|2024-09-27 01:18:50|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727399940000|2024-09-27 01:19:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727399950000|2024-09-27 01:19:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727399960000|2024-09-27 01:19:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727400000000|2024-09-27 01:20:00|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|7
1727400010000|2024-09-27 01:20:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1727400020000|2024-09-27 01:20:20|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727400030000|2024-09-27 01:20:30|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|4
1727400040000|2024-09-27 01:20:40|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727400070000|2024-09-27 01:21:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727400080000|2024-09-27 01:21:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727400090000|2024-09-27 01:21:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727400120000|2024-09-27 01:22:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727400130000|2024-09-27 01:22:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727400140000|2024-09-27 01:22:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727400150000|2024-09-27 01:22:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727400170000|2024-09-27 01:22:50|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|2
1727400180000|2024-09-27 01:23:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727400190000|2024-09-27 01:23:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1727400210000|2024-09-27 01:23:30|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|6
1727400220000|2024-09-27 01:23:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727400240000|2024-09-27 01:24:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727400250000|2024-09-27 01:24:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727400260000|2024-09-27 01:24:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727400270000|2024-09-27 01:24:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400310000|2024-09-27 01:25:10|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727400320000|2024-09-27 01:25:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727400470000|2024-09-27 01:27:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1727400480000|2024-09-27 01:28:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727400490000|2024-09-27 01:28:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727400500000|2024-09-27 01:28:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1727400530000|2024-09-27 01:28:50|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|4
1727400540000|2024-09-27 01:29:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727400550000|2024-09-27 01:29:10|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|5
1727400560000|2024-09-27 01:29:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727400570000|2024-09-27 01:29:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727400590000|2024-09-27 01:29:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400600000|2024-09-27 01:30:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|7
1727400610000|2024-09-27 01:30:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400690000|2024-09-27 01:31:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727400700000|2024-09-27 01:31:40|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|6
1727400710000|2024-09-27 01:31:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1727400720000|2024-09-27 01:32:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727400730000|2024-09-27 01:32:10|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|5
1727400740000|2024-09-27 01:32:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727400750000|2024-09-27 01:32:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727400760000|2024-09-27 01:32:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727400770000|2024-09-27 01:32:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727400780000|2024-09-27 01:33:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727400800000|2024-09-27 01:33:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727400810000|2024-09-27 01:33:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727400820000|2024-09-27 01:33:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727400830000|2024-09-27 01:33:50|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727400840000|2024-09-27 01:34:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727400860000|2024-09-27 01:34:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400890000|2024-09-27 01:34:50|54.09|53.79|54.05|53.75|54.1|53.8|54.05|53.75|5
1727400900000|2024-09-27 01:35:00|54.06|53.76|54.03|53.73|54.06|53.76|54.03|53.73|4
1727400910000|2024-09-27 01:35:10|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|5
1727400920000|2024-09-27 01:35:20|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1727400930000|2024-09-27 01:35:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1727400950000|2024-09-27 01:35:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727400960000|2024-09-27 01:36:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727400970000|2024-09-27 01:36:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727400980000|2024-09-27 01:36:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727400990000|2024-09-27 01:36:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727401010000|2024-09-27 01:36:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727401030000|2024-09-27 01:37:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727401040000|2024-09-27 01:37:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727401050000|2024-09-27 01:37:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727401060000|2024-09-27 01:37:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727401070000|2024-09-27 01:37:50|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|4
1727401090000|2024-09-27 01:38:10|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|5
1727401210000|2024-09-27 01:40:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727401230000|2024-09-27 01:40:30|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|4
1727401240000|2024-09-27 01:40:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727401260000|2024-09-27 01:41:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727401310000|2024-09-27 01:41:50|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1727401330000|2024-09-27 01:42:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727401340000|2024-09-27 01:42:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727401350000|2024-09-27 01:42:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727401380000|2024-09-27 01:43:00|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727401400000|2024-09-27 01:43:20|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727401410000|2024-09-27 01:43:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|7
1727401420000|2024-09-27 01:43:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727401430000|2024-09-27 01:43:50|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727401440000|2024-09-27 01:44:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727401460000|2024-09-27 01:44:20|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|4
1727401470000|2024-09-27 01:44:30|53.92|53.62|53.96|53.66|53.96|53.66|53.92|53.62|4
1727401480000|2024-09-27 01:44:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727401490000|2024-09-27 01:44:50|53.97|53.67|53.93|53.63|53.97|53.67|53.93|53.63|4
1727401500000|2024-09-27 01:45:00|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|6
1727401510000|2024-09-27 01:45:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727401520000|2024-09-27 01:45:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727401530000|2024-09-27 01:45:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727401540000|2024-09-27 01:45:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727401550000|2024-09-27 01:45:50|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727401560000|2024-09-27 01:46:00|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727401590000|2024-09-27 01:46:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|11
1727401600000|2024-09-27 01:46:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|8
1727401610000|2024-09-27 01:46:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|8
1727401620000|2024-09-27 01:47:00|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|8
1727401630000|2024-09-27 01:47:10|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1727401640000|2024-09-27 01:47:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727401660000|2024-09-27 01:47:40|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727401680000|2024-09-27 01:48:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727401690000|2024-09-27 01:48:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727401700000|2024-09-27 01:48:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727401710000|2024-09-27 01:48:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727401760000|2024-09-27 01:49:20|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|7
1727401770000|2024-09-27 01:49:30|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727401820000|2024-09-27 01:50:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|5
1727401990000|2024-09-27 01:53:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727402010000|2024-09-27 01:53:30|53.96|53.66|53.95|53.65|53.97|53.67|53.94|53.64|6
1727402020000|2024-09-27 01:53:40|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1727402030000|2024-09-27 01:53:50|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727402040000|2024-09-27 01:54:00|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|6
1727402050000|2024-09-27 01:54:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727402060000|2024-09-27 01:54:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727402090000|2024-09-27 01:54:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727402110000|2024-09-27 01:55:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727402120000|2024-09-27 01:55:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727402150000|2024-09-27 01:55:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727402160000|2024-09-27 01:56:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727402180000|2024-09-27 01:56:20|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|6
1727402200000|2024-09-27 01:56:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727402210000|2024-09-27 01:56:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727402220000|2024-09-27 01:57:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727402230000|2024-09-27 01:57:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727402260000|2024-09-27 01:57:40|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727402270000|2024-09-27 01:57:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727402280000|2024-09-27 01:58:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727402290000|2024-09-27 01:58:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727402300000|2024-09-27 01:58:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1727402310000|2024-09-27 01:58:30|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|4
1727402320000|2024-09-27 01:58:40|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|6
1727402330000|2024-09-27 01:58:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402340000|2024-09-27 01:59:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|14
1727402360000|2024-09-27 01:59:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727402400000|2024-09-27 02:00:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402420000|2024-09-27 02:00:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|7
1727402430000|2024-09-27 02:00:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402440000|2024-09-27 02:00:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402450000|2024-09-27 02:00:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727402460000|2024-09-27 02:01:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727402470000|2024-09-27 02:01:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|6
1727402480000|2024-09-27 02:01:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402490000|2024-09-27 02:01:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727402500000|2024-09-27 02:01:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402510000|2024-09-27 02:01:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727402530000|2024-09-27 02:02:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727402550000|2024-09-27 02:02:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727402560000|2024-09-27 02:02:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727402570000|2024-09-27 02:02:50|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|4
1727402580000|2024-09-27 02:03:00|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|3
1727402590000|2024-09-27 02:03:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727402620000|2024-09-27 02:03:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727402640000|2024-09-27 02:04:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727402650000|2024-09-27 02:04:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1727402660000|2024-09-27 02:04:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727402670000|2024-09-27 02:04:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402680000|2024-09-27 02:04:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727402700000|2024-09-27 02:05:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727402740000|2024-09-27 02:05:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727402750000|2024-09-27 02:05:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402760000|2024-09-27 02:06:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727402770000|2024-09-27 02:06:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727402790000|2024-09-27 02:06:30|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|7
1727402810000|2024-09-27 02:06:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1727402830000|2024-09-27 02:07:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727402840000|2024-09-27 02:07:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727402850000|2024-09-27 02:07:30|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|4
1727402880000|2024-09-27 02:08:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727402890000|2024-09-27 02:08:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402900000|2024-09-27 02:08:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|4
1727402920000|2024-09-27 02:08:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727402980000|2024-09-27 02:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727402990000|2024-09-27 02:09:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727403030000|2024-09-27 02:10:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727403040000|2024-09-27 02:10:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727403050000|2024-09-27 02:10:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727403060000|2024-09-27 02:11:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727403080000|2024-09-27 02:11:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727403110000|2024-09-27 02:11:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727403190000|2024-09-27 02:13:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727403230000|2024-09-27 02:13:50|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727403240000|2024-09-27 02:14:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1727403250000|2024-09-27 02:14:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727403260000|2024-09-27 02:14:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727403270000|2024-09-27 02:14:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727403310000|2024-09-27 02:15:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|7
1727403320000|2024-09-27 02:15:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727403330000|2024-09-27 02:15:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727403360000|2024-09-27 02:16:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727403380000|2024-09-27 02:16:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727403390000|2024-09-27 02:16:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403420000|2024-09-27 02:17:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403430000|2024-09-27 02:17:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403490000|2024-09-27 02:18:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727403550000|2024-09-27 02:19:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727403560000|2024-09-27 02:19:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727403570000|2024-09-27 02:19:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727403580000|2024-09-27 02:19:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727403590000|2024-09-27 02:19:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727403620000|2024-09-27 02:20:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1727403660000|2024-09-27 02:21:00|54.02|53.72|54|53.7|54.03|53.73|54|53.7|4
1727403670000|2024-09-27 02:21:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727403680000|2024-09-27 02:21:20|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727403690000|2024-09-27 02:21:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|2
1727403700000|2024-09-27 02:21:40|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727403710000|2024-09-27 02:21:50|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727403730000|2024-09-27 02:22:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727403740000|2024-09-27 02:22:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727403810000|2024-09-27 02:23:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727403820000|2024-09-27 02:23:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727403830000|2024-09-27 02:23:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727403840000|2024-09-27 02:24:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727403850000|2024-09-27 02:24:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727403870000|2024-09-27 02:24:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727403890000|2024-09-27 02:24:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727403900000|2024-09-27 02:25:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727403910000|2024-09-27 02:25:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727403920000|2024-09-27 02:25:20|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|6
1727403930000|2024-09-27 02:25:30|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727403950000|2024-09-27 02:25:50|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727403960000|2024-09-27 02:26:00|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|6
1727403970000|2024-09-27 02:26:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727403980000|2024-09-27 02:26:20|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727403990000|2024-09-27 02:26:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727404000000|2024-09-27 02:26:40|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|4
1727404010000|2024-09-27 02:26:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727404020000|2024-09-27 02:27:00|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727404030000|2024-09-27 02:27:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727404050000|2024-09-27 02:27:30|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|3
1727404060000|2024-09-27 02:27:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|6
1727404070000|2024-09-27 02:27:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404080000|2024-09-27 02:28:00|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727404090000|2024-09-27 02:28:10|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|3
1727404100000|2024-09-27 02:28:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727404160000|2024-09-27 02:29:20|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1727404180000|2024-09-27 02:29:40|53.89|53.59|53.86|53.56|53.9|53.6|53.86|53.56|6
1727404190000|2024-09-27 02:29:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727404200000|2024-09-27 02:30:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404220000|2024-09-27 02:30:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404240000|2024-09-27 02:30:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727404260000|2024-09-27 02:31:00|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727404270000|2024-09-27 02:31:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727404280000|2024-09-27 02:31:20|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727404290000|2024-09-27 02:31:30|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727404300000|2024-09-27 02:31:40|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|5
1727404310000|2024-09-27 02:31:50|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727404320000|2024-09-27 02:32:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404590000|2024-09-27 02:36:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727404600000|2024-09-27 02:36:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727404620000|2024-09-27 02:37:00|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|6
1727404630000|2024-09-27 02:37:10|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727404640000|2024-09-27 02:37:20|53.92|53.62|53.89|53.59|53.92|53.62|53.89|53.59|4
1727404650000|2024-09-27 02:37:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404660000|2024-09-27 02:37:40|53.89|53.59|53.92|53.62|53.92|53.62|53.89|53.59|3
1727404670000|2024-09-27 02:37:50|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1727404680000|2024-09-27 02:38:00|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|8
1727404690000|2024-09-27 02:38:10|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|3
1727404700000|2024-09-27 02:38:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1727404710000|2024-09-27 02:38:30|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|5
1727404720000|2024-09-27 02:38:40|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727404730000|2024-09-27 02:38:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404750000|2024-09-27 02:39:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404760000|2024-09-27 02:39:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727404770000|2024-09-27 02:39:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404780000|2024-09-27 02:39:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727404790000|2024-09-27 02:39:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1727404800000|2024-09-27 02:40:00|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|3
1727404810000|2024-09-27 02:40:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727404820000|2024-09-27 02:40:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727404860000|2024-09-27 02:41:00|53.96|53.66|53.97|53.67|53.98|53.68|53.95|53.65|7
1727404880000|2024-09-27 02:41:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727404890000|2024-09-27 02:41:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727404900000|2024-09-27 02:41:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727404910000|2024-09-27 02:41:50|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727404920000|2024-09-27 02:42:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727404940000|2024-09-27 02:42:20|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1727404950000|2024-09-27 02:42:30|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|6
1727404960000|2024-09-27 02:42:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727404970000|2024-09-27 02:42:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727404980000|2024-09-27 02:43:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|5
1727404990000|2024-09-27 02:43:10|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727405000000|2024-09-27 02:43:20|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727405020000|2024-09-27 02:43:40|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|5
1727405030000|2024-09-27 02:43:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727405040000|2024-09-27 02:44:00|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727405050000|2024-09-27 02:44:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727405060000|2024-09-27 02:44:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405080000|2024-09-27 02:44:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405090000|2024-09-27 02:44:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727405110000|2024-09-27 02:45:10|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727405120000|2024-09-27 02:45:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405130000|2024-09-27 02:45:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405150000|2024-09-27 02:45:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1727405160000|2024-09-27 02:46:00|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727405180000|2024-09-27 02:46:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405200000|2024-09-27 02:46:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405210000|2024-09-27 02:46:50|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727405220000|2024-09-27 02:47:00|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727405230000|2024-09-27 02:47:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727405250000|2024-09-27 02:47:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727405270000|2024-09-27 02:47:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727405280000|2024-09-27 02:48:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727405300000|2024-09-27 02:48:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727405320000|2024-09-27 02:48:40|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727405330000|2024-09-27 02:48:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727405340000|2024-09-27 02:49:00|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|5
1727405350000|2024-09-27 02:49:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727405360000|2024-09-27 02:49:20|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727405400000|2024-09-27 02:50:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727405410000|2024-09-27 02:50:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1727405420000|2024-09-27 02:50:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405430000|2024-09-27 02:50:30|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|6
1727405440000|2024-09-27 02:50:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727405460000|2024-09-27 02:51:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727405640000|2024-09-27 02:54:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405690000|2024-09-27 02:54:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727405700000|2024-09-27 02:55:00|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|8
1727405710000|2024-09-27 02:55:10|53.97|53.67|53.98|53.68|53.99|53.69|53.97|53.67|4
1727405720000|2024-09-27 02:55:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727405760000|2024-09-27 02:56:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405770000|2024-09-27 02:56:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727405780000|2024-09-27 02:56:20|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727405790000|2024-09-27 02:56:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727405800000|2024-09-27 02:56:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405810000|2024-09-27 02:56:50|54.01|53.71|53.98|53.68|54.02|53.72|53.98|53.68|4
1727405850000|2024-09-27 02:57:30|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405860000|2024-09-27 02:57:40|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727405870000|2024-09-27 02:57:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405880000|2024-09-27 02:58:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727405890000|2024-09-27 02:58:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727405900000|2024-09-27 02:58:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727405910000|2024-09-27 02:58:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727405960000|2024-09-27 02:59:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|5
1727406000000|2024-09-27 03:00:00|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727406010000|2024-09-27 03:00:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406020000|2024-09-27 03:00:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406160000|2024-09-27 03:02:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727406230000|2024-09-27 03:03:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727406240000|2024-09-27 03:04:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727406270000|2024-09-27 03:04:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727406300000|2024-09-27 03:05:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727406310000|2024-09-27 03:05:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727406320000|2024-09-27 03:05:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727406340000|2024-09-27 03:05:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727406350000|2024-09-27 03:05:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727406360000|2024-09-27 03:06:00|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1727406370000|2024-09-27 03:06:10|53.89|53.59|53.94|53.64|53.94|53.64|53.89|53.59|6
1727406380000|2024-09-27 03:06:20|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727406390000|2024-09-27 03:06:30|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|4
1727406400000|2024-09-27 03:06:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727406420000|2024-09-27 03:07:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727406450000|2024-09-27 03:07:30|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727406460000|2024-09-27 03:07:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727406480000|2024-09-27 03:08:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727406490000|2024-09-27 03:08:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727406500000|2024-09-27 03:08:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727406670000|2024-09-27 03:11:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727406680000|2024-09-27 03:11:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406700000|2024-09-27 03:11:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727406720000|2024-09-27 03:12:00|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|5
1727406730000|2024-09-27 03:12:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406760000|2024-09-27 03:12:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406780000|2024-09-27 03:13:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406790000|2024-09-27 03:13:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406800000|2024-09-27 03:13:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727406820000|2024-09-27 03:13:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406830000|2024-09-27 03:13:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727406840000|2024-09-27 03:14:00|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727406870000|2024-09-27 03:14:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727406880000|2024-09-27 03:14:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727406920000|2024-09-27 03:15:20|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727406930000|2024-09-27 03:15:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727406940000|2024-09-27 03:15:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727406980000|2024-09-27 03:16:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406990000|2024-09-27 03:16:30|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|3
1727407000000|2024-09-27 03:16:40|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|5
1727407020000|2024-09-27 03:17:00|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727407050000|2024-09-27 03:17:30|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1727407060000|2024-09-27 03:17:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727407090000|2024-09-27 03:18:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727407110000|2024-09-27 03:18:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407130000|2024-09-27 03:18:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727407140000|2024-09-27 03:19:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1727407150000|2024-09-27 03:19:10|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|2
1727407160000|2024-09-27 03:19:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407170000|2024-09-27 03:19:30|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|5
1727407180000|2024-09-27 03:19:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407190000|2024-09-27 03:19:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727407200000|2024-09-27 03:20:00|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727407210000|2024-09-27 03:20:10|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|3
1727407220000|2024-09-27 03:20:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727407230000|2024-09-27 03:20:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727407270000|2024-09-27 03:21:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|9
1727407280000|2024-09-27 03:21:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727407290000|2024-09-27 03:21:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727407300000|2024-09-27 03:21:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727407310000|2024-09-27 03:21:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1727407320000|2024-09-27 03:22:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727407350000|2024-09-27 03:22:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727407380000|2024-09-27 03:23:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727407390000|2024-09-27 03:23:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727407400000|2024-09-27 03:23:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727407410000|2024-09-27 03:23:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|7
1727407420000|2024-09-27 03:23:40|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727407430000|2024-09-27 03:23:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727407440000|2024-09-27 03:24:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727407450000|2024-09-27 03:24:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727407580000|2024-09-27 03:26:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727407590000|2024-09-27 03:26:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727407630000|2024-09-27 03:27:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727407680000|2024-09-27 03:28:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727407730000|2024-09-27 03:28:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727407740000|2024-09-27 03:29:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727407750000|2024-09-27 03:29:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727407770000|2024-09-27 03:29:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727407790000|2024-09-27 03:29:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727407800000|2024-09-27 03:30:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727407810000|2024-09-27 03:30:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727407820000|2024-09-27 03:30:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407830000|2024-09-27 03:30:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727407850000|2024-09-27 03:30:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407870000|2024-09-27 03:31:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727407880000|2024-09-27 03:31:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407890000|2024-09-27 03:31:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727407900000|2024-09-27 03:31:40|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727407910000|2024-09-27 03:31:50|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|4
1727407920000|2024-09-27 03:32:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727407940000|2024-09-27 03:32:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727407950000|2024-09-27 03:32:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727407960000|2024-09-27 03:32:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727407970000|2024-09-27 03:32:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727408000000|2024-09-27 03:33:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408040000|2024-09-27 03:34:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727408050000|2024-09-27 03:34:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727408090000|2024-09-27 03:34:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408100000|2024-09-27 03:35:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727408110000|2024-09-27 03:35:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408120000|2024-09-27 03:35:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727408170000|2024-09-27 03:36:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727408230000|2024-09-27 03:37:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727408240000|2024-09-27 03:37:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727408250000|2024-09-27 03:37:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727408280000|2024-09-27 03:38:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727408290000|2024-09-27 03:38:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727408300000|2024-09-27 03:38:20|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727408320000|2024-09-27 03:38:40|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|7
1727408330000|2024-09-27 03:38:50|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408340000|2024-09-27 03:39:00|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1727408380000|2024-09-27 03:39:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727408400000|2024-09-27 03:40:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408410000|2024-09-27 03:40:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408460000|2024-09-27 03:41:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727408480000|2024-09-27 03:41:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408490000|2024-09-27 03:41:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727408500000|2024-09-27 03:41:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727408510000|2024-09-27 03:41:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727408530000|2024-09-27 03:42:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727408540000|2024-09-27 03:42:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408550000|2024-09-27 03:42:30|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|4
1727408560000|2024-09-27 03:42:40|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|4
1727408620000|2024-09-27 03:43:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727408630000|2024-09-27 03:43:50|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408640000|2024-09-27 03:44:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727408660000|2024-09-27 03:44:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408670000|2024-09-27 03:44:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1727408680000|2024-09-27 03:44:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727408690000|2024-09-27 03:44:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727408700000|2024-09-27 03:45:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408720000|2024-09-27 03:45:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727408730000|2024-09-27 03:45:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408740000|2024-09-27 03:45:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727408750000|2024-09-27 03:45:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727408760000|2024-09-27 03:46:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408780000|2024-09-27 03:46:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|7
1727408790000|2024-09-27 03:46:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727408800000|2024-09-27 03:46:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727408810000|2024-09-27 03:46:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727408820000|2024-09-27 03:47:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727408840000|2024-09-27 03:47:20|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|3
1727408850000|2024-09-27 03:47:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1727408860000|2024-09-27 03:47:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727408870000|2024-09-27 03:47:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727408880000|2024-09-27 03:48:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408900000|2024-09-27 03:48:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727408910000|2024-09-27 03:48:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408930000|2024-09-27 03:48:50|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727408940000|2024-09-27 03:49:00|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|9
1727408950000|2024-09-27 03:49:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727409000000|2024-09-27 03:50:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727409010000|2024-09-27 03:50:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|6
1727409040000|2024-09-27 03:50:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|5
1727409050000|2024-09-27 03:50:50|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727409070000|2024-09-27 03:51:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727409140000|2024-09-27 03:52:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727409150000|2024-09-27 03:52:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|4
1727409160000|2024-09-27 03:52:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727409200000|2024-09-27 03:53:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727409390000|2024-09-27 03:56:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409740000|2024-09-27 04:02:20|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|5
1727409750000|2024-09-27 04:02:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409760000|2024-09-27 04:02:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727409770000|2024-09-27 04:02:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409790000|2024-09-27 04:03:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727409800000|2024-09-27 04:03:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727409820000|2024-09-27 04:03:40|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1727409840000|2024-09-27 04:04:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|10
1727409850000|2024-09-27 04:04:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1727409860000|2024-09-27 04:04:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727409870000|2024-09-27 04:04:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727410210000|2024-09-27 04:10:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410220000|2024-09-27 04:10:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727410230000|2024-09-27 04:10:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410240000|2024-09-27 04:10:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727410250000|2024-09-27 04:10:50|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727410260000|2024-09-27 04:11:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410290000|2024-09-27 04:11:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410340000|2024-09-27 04:12:20|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|4
1727410350000|2024-09-27 04:12:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410380000|2024-09-27 04:13:00|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727410390000|2024-09-27 04:13:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410410000|2024-09-27 04:13:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727410420000|2024-09-27 04:13:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410430000|2024-09-27 04:13:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410440000|2024-09-27 04:14:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727410470000|2024-09-27 04:14:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727410490000|2024-09-27 04:14:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727410500000|2024-09-27 04:15:00|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1727410510000|2024-09-27 04:15:10|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|3
1727410530000|2024-09-27 04:15:30|54.4|54.1|54.42|54.12|54.42|54.12|54.39|54.09|4
1727410540000|2024-09-27 04:15:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410560000|2024-09-27 04:16:00|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1727410570000|2024-09-27 04:16:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410580000|2024-09-27 04:16:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727410590000|2024-09-27 04:16:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727410620000|2024-09-27 04:17:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727410630000|2024-09-27 04:17:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410650000|2024-09-27 04:17:30|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|5
1727410660000|2024-09-27 04:17:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410670000|2024-09-27 04:17:50|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727410680000|2024-09-27 04:18:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727410700000|2024-09-27 04:18:20|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410710000|2024-09-27 04:18:30|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|7
1727410720000|2024-09-27 04:18:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727410740000|2024-09-27 04:19:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727410750000|2024-09-27 04:19:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727410780000|2024-09-27 04:19:40|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727410790000|2024-09-27 04:19:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410800000|2024-09-27 04:20:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727410810000|2024-09-27 04:20:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727410820000|2024-09-27 04:20:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410850000|2024-09-27 04:20:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727410900000|2024-09-27 04:21:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410930000|2024-09-27 04:22:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727410940000|2024-09-27 04:22:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727410950000|2024-09-27 04:22:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727410960000|2024-09-27 04:22:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727411360000|2024-09-27 04:29:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411410000|2024-09-27 04:30:10|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1727411450000|2024-09-27 04:30:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411460000|2024-09-27 04:31:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727411470000|2024-09-27 04:31:10|54.32|54.02|54.3|54|54.33|54.03|54.3|54|7
1727411500000|2024-09-27 04:31:40|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1727411530000|2024-09-27 04:32:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1727411550000|2024-09-27 04:32:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1727411560000|2024-09-27 04:32:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727411570000|2024-09-27 04:32:50|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1727411580000|2024-09-27 04:33:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1727411590000|2024-09-27 04:33:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1727411600000|2024-09-27 04:33:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727411610000|2024-09-27 04:33:30|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|5
1727411620000|2024-09-27 04:33:40|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1727411630000|2024-09-27 04:33:50|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1727411640000|2024-09-27 04:34:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1727411650000|2024-09-27 04:34:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727411660000|2024-09-27 04:34:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1727411670000|2024-09-27 04:34:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411680000|2024-09-27 04:34:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|6
1727411690000|2024-09-27 04:34:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727411700000|2024-09-27 04:35:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|9
1727411710000|2024-09-27 04:35:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|10
1727411720000|2024-09-27 04:35:20|54.36|54.06|54.39|54.09|54.39|54.09|54.36|54.06|4
1727411730000|2024-09-27 04:35:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411750000|2024-09-27 04:35:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1727411760000|2024-09-27 04:36:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411780000|2024-09-27 04:36:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727411790000|2024-09-27 04:36:30|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727411800000|2024-09-27 04:36:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727411810000|2024-09-27 04:36:50|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|6
1727411820000|2024-09-27 04:37:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1727411830000|2024-09-27 04:37:10|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727411860000|2024-09-27 04:37:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727411870000|2024-09-27 04:37:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1727411880000|2024-09-27 04:38:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411890000|2024-09-27 04:38:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727411900000|2024-09-27 04:38:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411910000|2024-09-27 04:38:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1727411920000|2024-09-27 04:38:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|8
1727411940000|2024-09-27 04:39:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727411950000|2024-09-27 04:39:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727411960000|2024-09-27 04:39:20|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|5
1727411980000|2024-09-27 04:39:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727412000000|2024-09-27 04:40:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727412020000|2024-09-27 04:40:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727412040000|2024-09-27 04:40:40|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|4
1727412060000|2024-09-27 04:41:00|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1727412070000|2024-09-27 04:41:10|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|5
1727412080000|2024-09-27 04:41:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727412090000|2024-09-27 04:41:30|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727412120000|2024-09-27 04:42:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727412160000|2024-09-27 04:42:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727412170000|2024-09-27 04:42:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1727412180000|2024-09-27 04:43:00|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727412190000|2024-09-27 04:43:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727412200000|2024-09-27 04:43:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727412210000|2024-09-27 04:43:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727412260000|2024-09-27 04:44:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727412330000|2024-09-27 04:45:30|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1727412340000|2024-09-27 04:45:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727412360000|2024-09-27 04:46:00|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|3
1727412370000|2024-09-27 04:46:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412380000|2024-09-27 04:46:20|54.43|54.13|54.44|54.14|54.45|54.15|54.43|54.13|8
1727412390000|2024-09-27 04:46:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727412400000|2024-09-27 04:46:40|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727412420000|2024-09-27 04:47:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412440000|2024-09-27 04:47:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727412480000|2024-09-27 04:48:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412540000|2024-09-27 04:49:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727412550000|2024-09-27 04:49:10|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727412620000|2024-09-27 04:50:20|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412630000|2024-09-27 04:50:30|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412680000|2024-09-27 04:51:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727412710000|2024-09-27 04:51:50|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727412730000|2024-09-27 04:52:10|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|2
1727412740000|2024-09-27 04:52:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1727412760000|2024-09-27 04:52:40|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|6
1727412780000|2024-09-27 04:53:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1727412790000|2024-09-27 04:53:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1727412820000|2024-09-27 04:53:40|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412840000|2024-09-27 04:54:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727412860000|2024-09-27 04:54:20|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1727412880000|2024-09-27 04:54:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1727412890000|2024-09-27 04:54:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1727412900000|2024-09-27 04:55:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727412950000|2024-09-27 04:55:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727413010000|2024-09-27 04:56:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727413020000|2024-09-27 04:57:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1727413030000|2024-09-27 04:57:10|54.38|54.08|54.39|54.09|54.39|54.09|54.37|54.07|6
1727413080000|2024-09-27 04:58:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413090000|2024-09-27 04:58:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413100000|2024-09-27 04:58:20|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727413130000|2024-09-27 04:58:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|6
1727413140000|2024-09-27 04:59:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727413200000|2024-09-27 05:00:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413270000|2024-09-27 05:01:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413280000|2024-09-27 05:01:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413290000|2024-09-27 05:01:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413300000|2024-09-27 05:01:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727413310000|2024-09-27 05:01:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413320000|2024-09-27 05:02:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727413350000|2024-09-27 05:02:30|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|3
1727413360000|2024-09-27 05:02:40|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|3
1727413390000|2024-09-27 05:03:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727413400000|2024-09-27 05:03:20|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727413410000|2024-09-27 05:03:30|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727413480000|2024-09-27 05:04:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413490000|2024-09-27 05:04:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727413500000|2024-09-27 05:05:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727413550000|2024-09-27 05:05:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413580000|2024-09-27 05:06:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413610000|2024-09-27 05:06:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413620000|2024-09-27 05:07:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|2
1727413680000|2024-09-27 05:08:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727413690000|2024-09-27 05:08:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413750000|2024-09-27 05:09:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413780000|2024-09-27 05:09:40|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727413860000|2024-09-27 05:11:00|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727413880000|2024-09-27 05:11:20|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|2
1727413910000|2024-09-27 05:11:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727413940000|2024-09-27 05:12:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727413970000|2024-09-27 05:12:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414000000|2024-09-27 05:13:20|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414010000|2024-09-27 05:13:30|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727414020000|2024-09-27 05:13:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414030000|2024-09-27 05:13:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414040000|2024-09-27 05:14:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414050000|2024-09-27 05:14:10|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414120000|2024-09-27 05:15:20|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727414150000|2024-09-27 05:15:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727414160000|2024-09-27 05:16:00|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727414170000|2024-09-27 05:16:10|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727414220000|2024-09-27 05:17:00|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727414230000|2024-09-27 05:17:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727414240000|2024-09-27 05:17:20|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1727414250000|2024-09-27 05:17:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727414260000|2024-09-27 05:17:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727414270000|2024-09-27 05:17:50|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1727414280000|2024-09-27 05:18:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727414290000|2024-09-27 05:18:10|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727414300000|2024-09-27 05:18:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727414320000|2024-09-27 05:18:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727414330000|2024-09-27 05:18:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727414340000|2024-09-27 05:19:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727414350000|2024-09-27 05:19:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727414400000|2024-09-27 05:20:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727414420000|2024-09-27 05:20:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727414440000|2024-09-27 05:20:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727414490000|2024-09-27 05:21:30|54.41|54.11|54.42|54.12|54.44|54.14|54.41|54.11|4
1727414530000|2024-09-27 05:22:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727414540000|2024-09-27 05:22:20|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|7
1727414580000|2024-09-27 05:23:00|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727414600000|2024-09-27 05:23:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727414630000|2024-09-27 05:23:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727414640000|2024-09-27 05:24:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727414650000|2024-09-27 05:24:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727414670000|2024-09-27 05:24:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727414680000|2024-09-27 05:24:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727414700000|2024-09-27 05:25:00|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|2
1727414710000|2024-09-27 05:25:10|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727414720000|2024-09-27 05:25:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727414750000|2024-09-27 05:25:50|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1727414760000|2024-09-27 05:26:00|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|3
1727414770000|2024-09-27 05:26:10|54.4|54.1|54.39|54.09|54.4|54.1|54.38|54.08|4
1727414780000|2024-09-27 05:26:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727414790000|2024-09-27 05:26:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727414800000|2024-09-27 05:26:40|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|5
1727414810000|2024-09-27 05:26:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727414820000|2024-09-27 05:27:00|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|5
1727414830000|2024-09-27 05:27:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727414840000|2024-09-27 05:27:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|8
1727414850000|2024-09-27 05:27:30|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|4
1727414860000|2024-09-27 05:27:40|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1727414880000|2024-09-27 05:28:00|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727414890000|2024-09-27 05:28:10|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727414900000|2024-09-27 05:28:20|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|3
1727414910000|2024-09-27 05:28:30|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1727414920000|2024-09-27 05:28:40|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1727414930000|2024-09-27 05:28:50|54.45|54.15|54.45|54.15|54.47|54.17|54.44|54.14|6
1727414940000|2024-09-27 05:29:00|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1727414970000|2024-09-27 05:29:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1727414980000|2024-09-27 05:29:40|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1727414990000|2024-09-27 05:29:50|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1727415000000|2024-09-27 05:30:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727415020000|2024-09-27 05:30:20|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|4
1727415030000|2024-09-27 05:30:30|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727415050000|2024-09-27 05:30:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727415060000|2024-09-27 05:31:00|54.45|54.15|54.45|54.15|54.45|54.15|54.43|54.13|4
1727415070000|2024-09-27 05:31:10|54.46|54.16|54.46|54.16|54.47|54.17|54.44|54.14|9
1727415080000|2024-09-27 05:31:20|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|8
1727415090000|2024-09-27 05:31:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|4
1727415100000|2024-09-27 05:31:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727415110000|2024-09-27 05:31:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1727415120000|2024-09-27 05:32:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1727415130000|2024-09-27 05:32:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727415140000|2024-09-27 05:32:20|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|5
1727415160000|2024-09-27 05:32:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727415170000|2024-09-27 05:32:50|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|10
1727415180000|2024-09-27 05:33:00|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|4
1727415200000|2024-09-27 05:33:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415210000|2024-09-27 05:33:30|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|5
1727415230000|2024-09-27 05:33:50|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727415240000|2024-09-27 05:34:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|9
1727415250000|2024-09-27 05:34:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|8
1727415260000|2024-09-27 05:34:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415270000|2024-09-27 05:34:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415290000|2024-09-27 05:34:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727415300000|2024-09-27 05:35:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727415320000|2024-09-27 05:35:20|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415330000|2024-09-27 05:35:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415340000|2024-09-27 05:35:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727415350000|2024-09-27 05:35:50|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|5
1727415360000|2024-09-27 05:36:00|54.4|54.1|54.4|54.1|54.42|54.12|54.39|54.09|12
1727415370000|2024-09-27 05:36:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415390000|2024-09-27 05:36:30|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1727415400000|2024-09-27 05:36:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727415410000|2024-09-27 05:36:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727415420000|2024-09-27 05:37:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1727415430000|2024-09-27 05:37:10|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727415440000|2024-09-27 05:37:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727415450000|2024-09-27 05:37:30|54.4|54.1|54.41|54.11|54.41|54.11|54.39|54.09|4
1727415460000|2024-09-27 05:37:40|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415470000|2024-09-27 05:37:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415480000|2024-09-27 05:38:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|5
1727415490000|2024-09-27 05:38:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727415500000|2024-09-27 05:38:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415530000|2024-09-27 05:38:50|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415540000|2024-09-27 05:39:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415550000|2024-09-27 05:39:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415570000|2024-09-27 05:39:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415580000|2024-09-27 05:39:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727415590000|2024-09-27 05:39:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727415600000|2024-09-27 05:40:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|12
1727415630000|2024-09-27 05:40:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415640000|2024-09-27 05:40:40|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727415650000|2024-09-27 05:40:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727415660000|2024-09-27 05:41:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727415670000|2024-09-27 05:41:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727415680000|2024-09-27 05:41:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415690000|2024-09-27 05:41:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1727415700000|2024-09-27 05:41:40|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|7
1727415710000|2024-09-27 05:41:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415720000|2024-09-27 05:42:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|10
1727415730000|2024-09-27 05:42:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415740000|2024-09-27 05:42:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727415750000|2024-09-27 05:42:30|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|9
1727415760000|2024-09-27 05:42:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|6
1727415770000|2024-09-27 05:42:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415780000|2024-09-27 05:43:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1727415790000|2024-09-27 05:43:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|8
1727415800000|2024-09-27 05:43:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727415810000|2024-09-27 05:43:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415820000|2024-09-27 05:43:40|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727415830000|2024-09-27 05:43:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727415840000|2024-09-27 05:44:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415850000|2024-09-27 05:44:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727415860000|2024-09-27 05:44:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727415870000|2024-09-27 05:44:30|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|8
1727415880000|2024-09-27 05:44:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415900000|2024-09-27 05:45:00|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1727415910000|2024-09-27 05:45:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415920000|2024-09-27 05:45:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415930000|2024-09-27 05:45:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415940000|2024-09-27 05:45:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727415960000|2024-09-27 05:46:00|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415970000|2024-09-27 05:46:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|8
1727415980000|2024-09-27 05:46:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727415990000|2024-09-27 05:46:30|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727416000000|2024-09-27 05:46:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727416030000|2024-09-27 05:47:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|4
1727416040000|2024-09-27 05:47:20|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|6
1727416050000|2024-09-27 05:47:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727416060000|2024-09-27 05:47:40|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|5
1727416080000|2024-09-27 05:48:00|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1727416090000|2024-09-27 05:48:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727416100000|2024-09-27 05:48:20|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727416110000|2024-09-27 05:48:30|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|6
1727416120000|2024-09-27 05:48:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727416130000|2024-09-27 05:48:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1727416140000|2024-09-27 05:49:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416150000|2024-09-27 05:49:10|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|9
1727416160000|2024-09-27 05:49:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416170000|2024-09-27 05:49:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416180000|2024-09-27 05:49:40|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|7
1727416190000|2024-09-27 05:49:50|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|13
1727416200000|2024-09-27 05:50:00|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727416220000|2024-09-27 05:50:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1727416230000|2024-09-27 05:50:30|54.5|54.2|54.49|54.19|54.51|54.21|54.49|54.19|4
1727416240000|2024-09-27 05:50:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727416250000|2024-09-27 05:50:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727416260000|2024-09-27 05:51:00|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|5
1727416270000|2024-09-27 05:51:10|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1727416280000|2024-09-27 05:51:20|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1727416290000|2024-09-27 05:51:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|5
1727416300000|2024-09-27 05:51:40|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|12
1727416310000|2024-09-27 05:51:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727416320000|2024-09-27 05:52:00|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|10
1727416330000|2024-09-27 05:52:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727416340000|2024-09-27 05:52:20|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|6
1727416350000|2024-09-27 05:52:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727416360000|2024-09-27 05:52:40|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727416370000|2024-09-27 05:52:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727416380000|2024-09-27 05:53:00|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|7
1727416390000|2024-09-27 05:53:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416400000|2024-09-27 05:53:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416410000|2024-09-27 05:53:30|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727416430000|2024-09-27 05:53:50|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1727416450000|2024-09-27 05:54:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416460000|2024-09-27 05:54:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416470000|2024-09-27 05:54:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1727416480000|2024-09-27 05:54:40|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1727416500000|2024-09-27 05:55:00|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|12
1727416510000|2024-09-27 05:55:10|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727416520000|2024-09-27 05:55:20|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1727416530000|2024-09-27 05:55:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727416540000|2024-09-27 05:55:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727416550000|2024-09-27 05:55:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727416570000|2024-09-27 05:56:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727416580000|2024-09-27 05:56:20|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|11
1727416590000|2024-09-27 05:56:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416600000|2024-09-27 05:56:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|6
1727416610000|2024-09-27 05:56:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727416630000|2024-09-27 05:57:10|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|4
1727416650000|2024-09-27 05:57:30|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|3
1727416660000|2024-09-27 05:57:40|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1727416670000|2024-09-27 05:57:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727416680000|2024-09-27 05:58:00|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|7
1727416690000|2024-09-27 05:58:10|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|9
1727416700000|2024-09-27 05:58:20|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727416710000|2024-09-27 05:58:30|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1727416730000|2024-09-27 05:58:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727416740000|2024-09-27 05:59:00|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1727416750000|2024-09-27 05:59:10|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1727416760000|2024-09-27 05:59:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727416770000|2024-09-27 05:59:30|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727416780000|2024-09-27 05:59:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727416790000|2024-09-27 05:59:50|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|5
1727416800000|2024-09-27 06:00:00|54.52|54.22|54.52|54.22|54.54|54.24|54.52|54.22|9
1727416810000|2024-09-27 06:00:10|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1727416820000|2024-09-27 06:00:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1727416840000|2024-09-27 06:00:40|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|5
1727416850000|2024-09-27 06:00:50|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|5
1727416860000|2024-09-27 06:01:00|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1727416870000|2024-09-27 06:01:10|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|7
1727416880000|2024-09-27 06:01:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1727416890000|2024-09-27 06:01:30|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|3
1727416900000|2024-09-27 06:01:40|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|5
1727416910000|2024-09-27 06:01:50|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|6
1727416920000|2024-09-27 06:02:00|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1727416930000|2024-09-27 06:02:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|8
1727416940000|2024-09-27 06:02:20|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|4
1727416950000|2024-09-27 06:02:30|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|7
1727416960000|2024-09-27 06:02:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1727416970000|2024-09-27 06:02:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727416980000|2024-09-27 06:03:00|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|9
1727416990000|2024-09-27 06:03:10|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|10
1727417000000|2024-09-27 06:03:20|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727417010000|2024-09-27 06:03:30|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|6
1727417020000|2024-09-27 06:03:40|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727417030000|2024-09-27 06:03:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727417040000|2024-09-27 06:04:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|7
1727417050000|2024-09-27 06:04:10|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1727417060000|2024-09-27 06:04:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727417070000|2024-09-27 06:04:30|54.52|54.22|54.5|54.2|54.53|54.23|54.5|54.2|7
1727417080000|2024-09-27 06:04:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727417090000|2024-09-27 06:04:50|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727417100000|2024-09-27 06:05:00|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|10
1727417110000|2024-09-27 06:05:10|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|8
1727417120000|2024-09-27 06:05:20|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|11
1727417130000|2024-09-27 06:05:30|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|11
1727417140000|2024-09-27 06:05:40|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|11
1727417150000|2024-09-27 06:05:50|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727417160000|2024-09-27 06:06:00|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|7
1727417170000|2024-09-27 06:06:10|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|3
1727417180000|2024-09-27 06:06:20|54.55|54.25|54.6|54.3|54.61|54.31|54.55|54.25|7
1727417190000|2024-09-27 06:06:30|54.59|54.29|54.63|54.33|54.63|54.33|54.59|54.29|9
1727417200000|2024-09-27 06:06:40|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|9
1727417210000|2024-09-27 06:06:50|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|10
1727417220000|2024-09-27 06:07:00|54.58|54.28|54.59|54.29|54.6|54.3|54.56|54.26|18
1727417230000|2024-09-27 06:07:10|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1727417240000|2024-09-27 06:07:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727417250000|2024-09-27 06:07:30|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1727417260000|2024-09-27 06:07:40|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1727417270000|2024-09-27 06:07:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727417280000|2024-09-27 06:08:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|7
1727417290000|2024-09-27 06:08:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727417310000|2024-09-27 06:08:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727417320000|2024-09-27 06:08:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727417330000|2024-09-27 06:08:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727417340000|2024-09-27 06:09:00|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|5
1727417350000|2024-09-27 06:09:10|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727417360000|2024-09-27 06:09:20|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1727417370000|2024-09-27 06:09:30|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|10
1727417380000|2024-09-27 06:09:40|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1727417390000|2024-09-27 06:09:50|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727417400000|2024-09-27 06:10:00|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727417410000|2024-09-27 06:10:10|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|5
1727417420000|2024-09-27 06:10:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727417430000|2024-09-27 06:10:30|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1727417440000|2024-09-27 06:10:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727417460000|2024-09-27 06:11:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1727417470000|2024-09-27 06:11:10|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1727417480000|2024-09-27 06:11:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727417490000|2024-09-27 06:11:30|54.61|54.31|54.61|54.31|54.61|54.31|54.59|54.29|5
1727417510000|2024-09-27 06:11:50|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727417530000|2024-09-27 06:12:10|54.63|54.33|54.64|54.34|54.66|54.36|54.62|54.32|7
1727417540000|2024-09-27 06:12:20|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|5
1727417560000|2024-09-27 06:12:40|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417570000|2024-09-27 06:12:50|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417580000|2024-09-27 06:13:00|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417600000|2024-09-27 06:13:20|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417610000|2024-09-27 06:13:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1727417620000|2024-09-27 06:13:40|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417630000|2024-09-27 06:13:50|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417650000|2024-09-27 06:14:10|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417660000|2024-09-27 06:14:20|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1727417670000|2024-09-27 06:14:30|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1727417690000|2024-09-27 06:14:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727417830000|2024-09-27 06:17:10|54.57|54.27|54.59|54.29|54.6|54.3|54.57|54.27|5
1727417840000|2024-09-27 06:17:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1727417860000|2024-09-27 06:17:40|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727417870000|2024-09-27 06:17:50|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1727417880000|2024-09-27 06:18:00|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|9
1727417890000|2024-09-27 06:18:10|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|6
1727417900000|2024-09-27 06:18:20|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727417920000|2024-09-27 06:18:40|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|4
1727417930000|2024-09-27 06:18:50|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1727417940000|2024-09-27 06:19:00|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1727417950000|2024-09-27 06:19:10|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|8
1727417960000|2024-09-27 06:19:20|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|3
1727417980000|2024-09-27 06:19:40|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|7
1727418010000|2024-09-27 06:20:10|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1727418030000|2024-09-27 06:20:30|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1727418050000|2024-09-27 06:20:50|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1727418060000|2024-09-27 06:21:00|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|5
1727418070000|2024-09-27 06:21:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|10
1727418080000|2024-09-27 06:21:20|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|10
1727418090000|2024-09-27 06:21:30|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1727418110000|2024-09-27 06:21:50|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|6
1727418120000|2024-09-27 06:22:00|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|11
1727418130000|2024-09-27 06:22:10|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|8
1727418140000|2024-09-27 06:22:20|54.63|54.33|54.63|54.33|54.63|54.33|54.62|54.32|3
1727418150000|2024-09-27 06:22:30|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|10
1727418160000|2024-09-27 06:22:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|8
1727418170000|2024-09-27 06:22:50|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|4
1727418180000|2024-09-27 06:23:00|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|6
1727418200000|2024-09-27 06:23:20|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|10
1727418210000|2024-09-27 06:23:30|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1727418220000|2024-09-27 06:23:40|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1727418230000|2024-09-27 06:23:50|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|6
1727418240000|2024-09-27 06:24:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418250000|2024-09-27 06:24:10|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|9
1727418260000|2024-09-27 06:24:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727418270000|2024-09-27 06:24:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727418280000|2024-09-27 06:24:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727418290000|2024-09-27 06:24:50|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|8
1727418320000|2024-09-27 06:25:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727418330000|2024-09-27 06:25:30|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418340000|2024-09-27 06:25:40|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|7
1727418360000|2024-09-27 06:26:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418370000|2024-09-27 06:26:10|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1727418380000|2024-09-27 06:26:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727418500000|2024-09-27 06:28:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|7
1727418510000|2024-09-27 06:28:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|11
1727418520000|2024-09-27 06:28:40|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|7
1727418530000|2024-09-27 06:28:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727418540000|2024-09-27 06:29:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418550000|2024-09-27 06:29:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418560000|2024-09-27 06:29:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|14
1727418570000|2024-09-27 06:29:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727418580000|2024-09-27 06:29:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727418590000|2024-09-27 06:29:50|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727418600000|2024-09-27 06:30:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727418610000|2024-09-27 06:30:10|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727418620000|2024-09-27 06:30:20|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|10
1727418630000|2024-09-27 06:30:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1727418640000|2024-09-27 06:30:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|8
1727418650000|2024-09-27 06:30:50|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727418660000|2024-09-27 06:31:00|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|7
1727418680000|2024-09-27 06:31:20|54.51|54.21|54.53|54.23|54.54|54.24|54.51|54.21|4
1727418690000|2024-09-27 06:31:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|6
1727418700000|2024-09-27 06:31:40|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|4
1727418710000|2024-09-27 06:31:50|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|7
1727418720000|2024-09-27 06:32:00|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|3
1727418730000|2024-09-27 06:32:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727418740000|2024-09-27 06:32:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1727418760000|2024-09-27 06:32:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727418770000|2024-09-27 06:32:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727418780000|2024-09-27 06:33:00|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727418790000|2024-09-27 06:33:10|54.56|54.26|54.53|54.23|54.56|54.26|54.53|54.23|4
1727418800000|2024-09-27 06:33:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1727418830000|2024-09-27 06:33:50|54.54|54.24|54.56|54.26|54.57|54.27|54.54|54.24|4
1727418840000|2024-09-27 06:34:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727418850000|2024-09-27 06:34:10|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727418890000|2024-09-27 06:34:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1727418900000|2024-09-27 06:35:00|54.6|54.3|54.62|54.32|54.64|54.34|54.6|54.3|7
1727418910000|2024-09-27 06:35:10|54.61|54.31|54.59|54.29|54.62|54.32|54.59|54.29|7
1727418920000|2024-09-27 06:35:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418930000|2024-09-27 06:35:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727418960000|2024-09-27 06:36:00|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727418970000|2024-09-27 06:36:10|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727418980000|2024-09-27 06:36:20|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|10
1727418990000|2024-09-27 06:36:30|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727419000000|2024-09-27 06:36:40|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1727419010000|2024-09-27 06:36:50|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|7
1727419020000|2024-09-27 06:37:00|54.6|54.3|54.62|54.32|54.62|54.32|54.59|54.29|12
1727419050000|2024-09-27 06:37:30|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727419060000|2024-09-27 06:37:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1727419080000|2024-09-27 06:38:00|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727419090000|2024-09-27 06:38:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1727419100000|2024-09-27 06:38:20|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|8
1727419110000|2024-09-27 06:38:30|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727419130000|2024-09-27 06:38:50|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1727419140000|2024-09-27 06:39:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727419150000|2024-09-27 06:39:10|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727419170000|2024-09-27 06:39:30|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1727419180000|2024-09-27 06:39:40|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|7
1727419190000|2024-09-27 06:39:50|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1727419200000|2024-09-27 06:40:00|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727419210000|2024-09-27 06:40:10|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727419220000|2024-09-27 06:40:20|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1727419230000|2024-09-27 06:40:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|4
1727419250000|2024-09-27 06:40:50|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1727419260000|2024-09-27 06:41:00|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1727419270000|2024-09-27 06:41:10|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727419280000|2024-09-27 06:41:20|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|7
1727419300000|2024-09-27 06:41:40|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|5
1727419310000|2024-09-27 06:41:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|10
1727419360000|2024-09-27 06:42:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727419370000|2024-09-27 06:42:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727419380000|2024-09-27 06:43:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1727419390000|2024-09-27 06:43:10|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|4
1727419410000|2024-09-27 06:43:30|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727419420000|2024-09-27 06:43:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727419430000|2024-09-27 06:43:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727419450000|2024-09-27 06:44:10|54.48|54.18|54.46|54.16|54.48|54.18|54.44|54.14|7
1727419460000|2024-09-27 06:44:20|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727419470000|2024-09-27 06:44:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727419480000|2024-09-27 06:44:40|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|13
1727419500000|2024-09-27 06:45:00|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1727419510000|2024-09-27 06:45:10|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1727419520000|2024-09-27 06:45:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727419530000|2024-09-27 06:45:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1727419540000|2024-09-27 06:45:40|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727419560000|2024-09-27 06:46:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1727419570000|2024-09-27 06:46:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727419580000|2024-09-27 06:46:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1727419590000|2024-09-27 06:46:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727419620000|2024-09-27 06:47:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727419630000|2024-09-27 06:47:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727419640000|2024-09-27 06:47:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|4
1727419650000|2024-09-27 06:47:30|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|2
1727419660000|2024-09-27 06:47:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727419680000|2024-09-27 06:48:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727419690000|2024-09-27 06:48:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727419710000|2024-09-27 06:48:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727419720000|2024-09-27 06:48:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727419750000|2024-09-27 06:49:10|54.41|54.11|54.43|54.13|54.44|54.14|54.41|54.11|4
1727419760000|2024-09-27 06:49:20|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727419770000|2024-09-27 06:49:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727419780000|2024-09-27 06:49:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|9
1727419790000|2024-09-27 06:49:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727419800000|2024-09-27 06:50:00|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|4
1727419810000|2024-09-27 06:50:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727419950000|2024-09-27 06:52:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727419960000|2024-09-27 06:52:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727419980000|2024-09-27 06:53:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|5
1727419990000|2024-09-27 06:53:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1727420000000|2024-09-27 06:53:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727420020000|2024-09-27 06:53:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420030000|2024-09-27 06:53:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1727420040000|2024-09-27 06:54:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420050000|2024-09-27 06:54:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727420080000|2024-09-27 06:54:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420090000|2024-09-27 06:54:50|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|3
1727420100000|2024-09-27 06:55:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727420110000|2024-09-27 06:55:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727420120000|2024-09-27 06:55:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727420140000|2024-09-27 06:55:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727420160000|2024-09-27 06:56:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727420180000|2024-09-27 06:56:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727420190000|2024-09-27 06:56:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420220000|2024-09-27 06:57:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|12
1727420230000|2024-09-27 06:57:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727420240000|2024-09-27 06:57:20|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727420260000|2024-09-27 06:57:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420270000|2024-09-27 06:57:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727420320000|2024-09-27 06:58:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727420330000|2024-09-27 06:58:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727420340000|2024-09-27 06:59:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727420350000|2024-09-27 06:59:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727420360000|2024-09-27 06:59:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420400000|2024-09-27 07:00:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|12
1727420420000|2024-09-27 07:00:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420460000|2024-09-27 07:01:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727420470000|2024-09-27 07:01:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727420480000|2024-09-27 07:01:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420490000|2024-09-27 07:01:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420500000|2024-09-27 07:01:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420510000|2024-09-27 07:01:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|8
1727420520000|2024-09-27 07:02:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|8
1727420530000|2024-09-27 07:02:10|54.36|54.06|54.38|54.08|54.39|54.09|54.35|54.05|7
1727420540000|2024-09-27 07:02:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727420550000|2024-09-27 07:02:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727420560000|2024-09-27 07:02:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727420720000|2024-09-27 07:05:20|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1727420730000|2024-09-27 07:05:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|6
1727420740000|2024-09-27 07:05:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727420760000|2024-09-27 07:06:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727420770000|2024-09-27 07:06:10|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727420780000|2024-09-27 07:06:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727420790000|2024-09-27 07:06:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420800000|2024-09-27 07:06:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420810000|2024-09-27 07:06:50|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|10
1727420820000|2024-09-27 07:07:00|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1727420840000|2024-09-27 07:07:20|54.33|54.03|54.31|54.01|54.33|54.03|54.3|54|8
1727420850000|2024-09-27 07:07:30|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1727420860000|2024-09-27 07:07:40|54.32|54.02|54.33|54.03|54.35|54.05|54.32|54.02|7
1727420870000|2024-09-27 07:07:50|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|7
1727420880000|2024-09-27 07:08:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420900000|2024-09-27 07:08:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1727420910000|2024-09-27 07:08:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727420920000|2024-09-27 07:08:40|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|4
1727420960000|2024-09-27 07:09:20|54.3|54|54.24|53.94|54.31|54.01|54.24|53.94|5
1727420970000|2024-09-27 07:09:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727420980000|2024-09-27 07:09:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727420990000|2024-09-27 07:09:50|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727421000000|2024-09-27 07:10:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727421010000|2024-09-27 07:10:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727421060000|2024-09-27 07:11:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727421070000|2024-09-27 07:11:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727421080000|2024-09-27 07:11:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727421090000|2024-09-27 07:11:30|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727421100000|2024-09-27 07:11:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727421110000|2024-09-27 07:11:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727421120000|2024-09-27 07:12:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727421140000|2024-09-27 07:12:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727421150000|2024-09-27 07:12:30|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1727421170000|2024-09-27 07:12:50|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|3
1727421180000|2024-09-27 07:13:00|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1727421190000|2024-09-27 07:13:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727421230000|2024-09-27 07:13:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727421240000|2024-09-27 07:14:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727421750000|2024-09-27 07:22:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727421770000|2024-09-27 07:22:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727421790000|2024-09-27 07:23:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1727421810000|2024-09-27 07:23:30|54.32|54.02|54.3|54|54.32|54.02|54.3|54|2
1727421820000|2024-09-27 07:23:40|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|7
1727421830000|2024-09-27 07:23:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1727421840000|2024-09-27 07:24:00|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727422150000|2024-09-27 07:29:10|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727422200000|2024-09-27 07:30:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727422520000|2024-09-27 07:35:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727422530000|2024-09-27 07:35:30|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727422540000|2024-09-27 07:35:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727422550000|2024-09-27 07:35:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727422570000|2024-09-27 07:36:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727422580000|2024-09-27 07:36:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727422620000|2024-09-27 07:37:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727422660000|2024-09-27 07:37:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727422670000|2024-09-27 07:37:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727422690000|2024-09-27 07:38:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727422700000|2024-09-27 07:38:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727422710000|2024-09-27 07:38:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422740000|2024-09-27 07:39:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727422750000|2024-09-27 07:39:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727422770000|2024-09-27 07:39:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422780000|2024-09-27 07:39:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422790000|2024-09-27 07:39:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422800000|2024-09-27 07:40:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422810000|2024-09-27 07:40:10|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727422850000|2024-09-27 07:40:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727422900000|2024-09-27 07:41:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727422910000|2024-09-27 07:41:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727422920000|2024-09-27 07:42:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|13
1727422930000|2024-09-27 07:42:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422940000|2024-09-27 07:42:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727422950000|2024-09-27 07:42:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727422960000|2024-09-27 07:42:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422970000|2024-09-27 07:42:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727423010000|2024-09-27 07:43:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727423020000|2024-09-27 07:43:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727423030000|2024-09-27 07:43:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423040000|2024-09-27 07:44:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|6
1727423060000|2024-09-27 07:44:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727423070000|2024-09-27 07:44:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1727423080000|2024-09-27 07:44:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727423090000|2024-09-27 07:44:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423100000|2024-09-27 07:45:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727423110000|2024-09-27 07:45:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423130000|2024-09-27 07:45:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423140000|2024-09-27 07:45:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423150000|2024-09-27 07:45:50|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727423180000|2024-09-27 07:46:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423200000|2024-09-27 07:46:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423250000|2024-09-27 07:47:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423260000|2024-09-27 07:47:40|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|8
1727423270000|2024-09-27 07:47:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727423280000|2024-09-27 07:48:00|54.2|53.9|54.25|53.95|54.25|53.95|54.2|53.9|3
1727423290000|2024-09-27 07:48:10|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|5
1727423300000|2024-09-27 07:48:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727423310000|2024-09-27 07:48:30|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|5
1727423320000|2024-09-27 07:48:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|4
1727423330000|2024-09-27 07:48:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423350000|2024-09-27 07:49:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423370000|2024-09-27 07:49:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423390000|2024-09-27 07:49:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423400000|2024-09-27 07:50:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727423460000|2024-09-27 07:51:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423470000|2024-09-27 07:51:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727423480000|2024-09-27 07:51:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|6
1727423500000|2024-09-27 07:51:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727423510000|2024-09-27 07:51:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727423520000|2024-09-27 07:52:00|54.21|53.91|54.25|53.95|54.25|53.95|54.21|53.91|6
1727423540000|2024-09-27 07:52:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727423550000|2024-09-27 07:52:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727423580000|2024-09-27 07:53:00|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|5
1727423590000|2024-09-27 07:53:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727423600000|2024-09-27 07:53:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727423630000|2024-09-27 07:53:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423700000|2024-09-27 07:55:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727423730000|2024-09-27 07:55:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423740000|2024-09-27 07:55:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423760000|2024-09-27 07:56:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727423790000|2024-09-27 07:56:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423800000|2024-09-27 07:56:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727423830000|2024-09-27 07:57:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727423880000|2024-09-27 07:58:00|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727423890000|2024-09-27 07:58:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727423900000|2024-09-27 07:58:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423950000|2024-09-27 07:59:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1727423960000|2024-09-27 07:59:20|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|7
1727423970000|2024-09-27 07:59:30|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727423980000|2024-09-27 07:59:40|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727424000000|2024-09-27 08:00:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|4
1727424010000|2024-09-27 08:00:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727424020000|2024-09-27 08:00:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727424030000|2024-09-27 08:00:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727424060000|2024-09-27 08:01:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727424110000|2024-09-27 08:01:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727424130000|2024-09-27 08:02:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727424160000|2024-09-27 08:02:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727424170000|2024-09-27 08:02:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727424180000|2024-09-27 08:03:00|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727424190000|2024-09-27 08:03:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727424200000|2024-09-27 08:03:20|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1727424220000|2024-09-27 08:03:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727424240000|2024-09-27 08:04:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1727424260000|2024-09-27 08:04:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1727424270000|2024-09-27 08:04:30|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727424290000|2024-09-27 08:04:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727424300000|2024-09-27 08:05:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727424320000|2024-09-27 08:05:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727424330000|2024-09-27 08:05:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727424370000|2024-09-27 08:06:10|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|2
1727424400000|2024-09-27 08:06:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727424430000|2024-09-27 08:07:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727424510000|2024-09-27 08:08:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727424520000|2024-09-27 08:08:40|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727424530000|2024-09-27 08:08:50|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|3
1727424540000|2024-09-27 08:09:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727424580000|2024-09-27 08:09:40|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727424590000|2024-09-27 08:09:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727424600000|2024-09-27 08:10:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727424610000|2024-09-27 08:10:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727424620000|2024-09-27 08:10:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727424630000|2024-09-27 08:10:30|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727424660000|2024-09-27 08:11:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727424700000|2024-09-27 08:11:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424780000|2024-09-27 08:13:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727424820000|2024-09-27 08:13:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424830000|2024-09-27 08:13:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727424870000|2024-09-27 08:14:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727424930000|2024-09-27 08:15:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727424950000|2024-09-27 08:15:50|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|3
1727424960000|2024-09-27 08:16:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424980000|2024-09-27 08:16:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425000000|2024-09-27 08:16:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425010000|2024-09-27 08:16:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425030000|2024-09-27 08:17:10|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1727425040000|2024-09-27 08:17:20|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727425090000|2024-09-27 08:18:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425110000|2024-09-27 08:18:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727425140000|2024-09-27 08:19:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727425170000|2024-09-27 08:19:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425190000|2024-09-27 08:19:50|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1727425200000|2024-09-27 08:20:00|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|6
1727425210000|2024-09-27 08:20:10|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|5
1727425220000|2024-09-27 08:20:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727425240000|2024-09-27 08:20:40|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1727425280000|2024-09-27 08:21:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727425300000|2024-09-27 08:21:40|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|3
1727425310000|2024-09-27 08:21:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425320000|2024-09-27 08:22:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727425330000|2024-09-27 08:22:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727425340000|2024-09-27 08:22:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425380000|2024-09-27 08:23:00|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727425390000|2024-09-27 08:23:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425450000|2024-09-27 08:24:10|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727425460000|2024-09-27 08:24:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425480000|2024-09-27 08:24:40|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727425500000|2024-09-27 08:25:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727425540000|2024-09-27 08:25:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727425550000|2024-09-27 08:25:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425560000|2024-09-27 08:26:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727425610000|2024-09-27 08:26:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425630000|2024-09-27 08:27:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727425640000|2024-09-27 08:27:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727425650000|2024-09-27 08:27:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425660000|2024-09-27 08:27:40|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727425670000|2024-09-27 08:27:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425700000|2024-09-27 08:28:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425710000|2024-09-27 08:28:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727425740000|2024-09-27 08:29:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1727425800000|2024-09-27 08:30:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425810000|2024-09-27 08:30:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425820000|2024-09-27 08:30:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425830000|2024-09-27 08:30:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425870000|2024-09-27 08:31:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727425880000|2024-09-27 08:31:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727395760000|2024-09-27 00:09:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727395770000|2024-09-27 00:09:30|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|5
1727395790000|2024-09-27 00:09:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|2
1727395800000|2024-09-27 00:10:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727395820000|2024-09-27 00:10:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727395830000|2024-09-27 00:10:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727395860000|2024-09-27 00:11:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727395870000|2024-09-27 00:11:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727395880000|2024-09-27 00:11:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727395910000|2024-09-27 00:11:50|54.02|53.72|54.01|53.71|54.03|53.73|54.01|53.71|4
1727395920000|2024-09-27 00:12:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727395930000|2024-09-27 00:12:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1727395940000|2024-09-27 00:12:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727395960000|2024-09-27 00:12:40|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727395970000|2024-09-27 00:12:50|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1727395980000|2024-09-27 00:13:00|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|5
1727395990000|2024-09-27 00:13:10|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1727396000000|2024-09-27 00:13:20|54.13|53.83|54.11|53.81|54.13|53.83|54.1|53.8|4
1727396010000|2024-09-27 00:13:30|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|7
1727396020000|2024-09-27 00:13:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727396030000|2024-09-27 00:13:50|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|8
1727396040000|2024-09-27 00:14:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727396050000|2024-09-27 00:14:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727396060000|2024-09-27 00:14:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727396070000|2024-09-27 00:14:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727396080000|2024-09-27 00:14:40|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727396090000|2024-09-27 00:14:50|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|9
1727396100000|2024-09-27 00:15:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727396110000|2024-09-27 00:15:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727396120000|2024-09-27 00:15:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396130000|2024-09-27 00:15:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727396140000|2024-09-27 00:15:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727396150000|2024-09-27 00:15:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727396160000|2024-09-27 00:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727396190000|2024-09-27 00:16:30|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|2
1727396200000|2024-09-27 00:16:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727396210000|2024-09-27 00:16:50|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727396220000|2024-09-27 00:17:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727396230000|2024-09-27 00:17:10|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|4
1727396240000|2024-09-27 00:17:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727396250000|2024-09-27 00:17:30|54.23|53.93|54.22|53.92|54.25|53.95|54.22|53.92|5
1727396260000|2024-09-27 00:17:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727396270000|2024-09-27 00:17:50|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727396280000|2024-09-27 00:18:00|54.18|53.88|54.22|53.92|54.22|53.92|54.18|53.88|8
1727396290000|2024-09-27 00:18:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727396300000|2024-09-27 00:18:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727396310000|2024-09-27 00:18:30|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|5
1727396320000|2024-09-27 00:18:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727396350000|2024-09-27 00:19:10|54.25|53.95|54.25|53.95|54.28|53.98|54.25|53.95|5
1727396360000|2024-09-27 00:19:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727396380000|2024-09-27 00:19:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727396390000|2024-09-27 00:19:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727396400000|2024-09-27 00:20:00|54.21|53.91|54.19|53.89|54.21|53.91|54.18|53.88|5
1727396410000|2024-09-27 00:20:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727396430000|2024-09-27 00:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|7
1727396440000|2024-09-27 00:20:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727396460000|2024-09-27 00:21:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396470000|2024-09-27 00:21:10|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|4
1727396480000|2024-09-27 00:21:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727396490000|2024-09-27 00:21:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727396500000|2024-09-27 00:21:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727396510000|2024-09-27 00:21:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727396520000|2024-09-27 00:22:00|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|9
1727396530000|2024-09-27 00:22:10|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|4
1727396540000|2024-09-27 00:22:20|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727396550000|2024-09-27 00:22:30|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|7
1727396560000|2024-09-27 00:22:40|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|7
1727396570000|2024-09-27 00:22:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727396580000|2024-09-27 00:23:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396600000|2024-09-27 00:23:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727396610000|2024-09-27 00:23:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|8
1727396620000|2024-09-27 00:23:40|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|6
1727396760000|2024-09-27 00:26:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727396780000|2024-09-27 00:26:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727396790000|2024-09-27 00:26:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727396850000|2024-09-27 00:27:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396860000|2024-09-27 00:27:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396870000|2024-09-27 00:27:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727396880000|2024-09-27 00:28:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727396900000|2024-09-27 00:28:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727396910000|2024-09-27 00:28:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727396940000|2024-09-27 00:29:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727396950000|2024-09-27 00:29:10|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727396960000|2024-09-27 00:29:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727396970000|2024-09-27 00:29:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727397000000|2024-09-27 00:30:00|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|5
1727397020000|2024-09-27 00:30:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727397030000|2024-09-27 00:30:30|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|7
1727397040000|2024-09-27 00:30:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727397050000|2024-09-27 00:30:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727397060000|2024-09-27 00:31:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727397070000|2024-09-27 00:31:10|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1727397080000|2024-09-27 00:31:20|54.26|53.96|54.23|53.93|54.26|53.96|54.23|53.93|6
1727397090000|2024-09-27 00:31:30|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397100000|2024-09-27 00:31:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|8
1727397110000|2024-09-27 00:31:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397120000|2024-09-27 00:32:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397130000|2024-09-27 00:32:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397140000|2024-09-27 00:32:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|7
1727397150000|2024-09-27 00:32:30|54.18|53.88|54.22|53.92|54.23|53.93|54.18|53.88|9
1727397160000|2024-09-27 00:32:40|54.21|53.91|54.25|53.95|54.25|53.95|54.21|53.91|9
1727397170000|2024-09-27 00:32:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727397180000|2024-09-27 00:33:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|6
1727397190000|2024-09-27 00:33:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397200000|2024-09-27 00:33:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1727397210000|2024-09-27 00:33:30|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|4
1727397230000|2024-09-27 00:33:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727397240000|2024-09-27 00:34:00|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1727397250000|2024-09-27 00:34:10|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1727397260000|2024-09-27 00:34:20|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727397280000|2024-09-27 00:34:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1727397290000|2024-09-27 00:34:50|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727397300000|2024-09-27 00:35:00|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1727397310000|2024-09-27 00:35:10|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1727397320000|2024-09-27 00:35:20|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|6
1727397330000|2024-09-27 00:35:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397340000|2024-09-27 00:35:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397350000|2024-09-27 00:35:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727397360000|2024-09-27 00:36:00|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|2
1727397370000|2024-09-27 00:36:10|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1727397380000|2024-09-27 00:36:20|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|4
1727397390000|2024-09-27 00:36:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727397400000|2024-09-27 00:36:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1727397410000|2024-09-27 00:36:50|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|5
1727397420000|2024-09-27 00:37:00|54.22|53.92|54.16|53.86|54.23|53.93|54.16|53.86|9
1727397430000|2024-09-27 00:37:10|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|4
1727397460000|2024-09-27 00:37:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397470000|2024-09-27 00:37:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727397480000|2024-09-27 00:38:00|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|7
1727397490000|2024-09-27 00:38:10|54.15|53.85|54.15|53.85|54.17|53.87|54.15|53.85|7
1727397510000|2024-09-27 00:38:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727397520000|2024-09-27 00:38:40|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|4
1727397530000|2024-09-27 00:38:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397540000|2024-09-27 00:39:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397550000|2024-09-27 00:39:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397560000|2024-09-27 00:39:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727397570000|2024-09-27 00:39:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397580000|2024-09-27 00:39:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727397590000|2024-09-27 00:39:50|54.12|53.82|54.14|53.84|54.14|53.84|54.11|53.81|4
1727397600000|2024-09-27 00:40:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397620000|2024-09-27 00:40:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727397630000|2024-09-27 00:40:30|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|5
1727397650000|2024-09-27 00:40:50|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1727397660000|2024-09-27 00:41:00|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|3
1727397670000|2024-09-27 00:41:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727397680000|2024-09-27 00:41:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727397690000|2024-09-27 00:41:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727397700000|2024-09-27 00:41:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397710000|2024-09-27 00:41:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|6
1727397720000|2024-09-27 00:42:00|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|4
1727397730000|2024-09-27 00:42:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|3
1727397740000|2024-09-27 00:42:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727397770000|2024-09-27 00:42:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727397780000|2024-09-27 00:43:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397800000|2024-09-27 00:43:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397820000|2024-09-27 00:43:40|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1727397840000|2024-09-27 00:44:00|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1727397850000|2024-09-27 00:44:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727397860000|2024-09-27 00:44:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727397870000|2024-09-27 00:44:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727397880000|2024-09-27 00:44:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397900000|2024-09-27 00:45:00|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|8
1727397910000|2024-09-27 00:45:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727397920000|2024-09-27 00:45:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727397930000|2024-09-27 00:45:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727397940000|2024-09-27 00:45:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727397950000|2024-09-27 00:45:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727397960000|2024-09-27 00:46:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727397970000|2024-09-27 00:46:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727397980000|2024-09-27 00:46:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727397990000|2024-09-27 00:46:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727398000000|2024-09-27 00:46:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727398010000|2024-09-27 00:46:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398030000|2024-09-27 00:47:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398050000|2024-09-27 00:47:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727398070000|2024-09-27 00:47:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727398080000|2024-09-27 00:48:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398090000|2024-09-27 00:48:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727398100000|2024-09-27 00:48:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727398110000|2024-09-27 00:48:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1727398120000|2024-09-27 00:48:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727398130000|2024-09-27 00:48:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398140000|2024-09-27 00:49:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727398150000|2024-09-27 00:49:10|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|2
1727398160000|2024-09-27 00:49:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727398170000|2024-09-27 00:49:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727398180000|2024-09-27 00:49:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727398190000|2024-09-27 00:49:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727398200000|2024-09-27 00:50:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727398210000|2024-09-27 00:50:10|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|5
1727398220000|2024-09-27 00:50:20|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727398230000|2024-09-27 00:50:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1727398240000|2024-09-27 00:50:40|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|8
1727398250000|2024-09-27 00:50:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727398260000|2024-09-27 00:51:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727398280000|2024-09-27 00:51:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727398300000|2024-09-27 00:51:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727398320000|2024-09-27 00:52:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727398330000|2024-09-27 00:52:10|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727398340000|2024-09-27 00:52:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727398350000|2024-09-27 00:52:30|54.14|53.84|54.19|53.89|54.2|53.9|54.14|53.84|8
1727398360000|2024-09-27 00:52:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398370000|2024-09-27 00:52:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|7
1727398380000|2024-09-27 00:53:00|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727398390000|2024-09-27 00:53:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727398400000|2024-09-27 00:53:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727398410000|2024-09-27 00:53:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|9
1727398420000|2024-09-27 00:53:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398430000|2024-09-27 00:53:50|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727398440000|2024-09-27 00:54:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1727398450000|2024-09-27 00:54:10|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727398460000|2024-09-27 00:54:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398470000|2024-09-27 00:54:30|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727398480000|2024-09-27 00:54:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398500000|2024-09-27 00:55:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727398510000|2024-09-27 00:55:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727398520000|2024-09-27 00:55:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398540000|2024-09-27 00:55:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727398560000|2024-09-27 00:56:00|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|6
1727398570000|2024-09-27 00:56:10|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1727398580000|2024-09-27 00:56:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727398600000|2024-09-27 00:56:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727398610000|2024-09-27 00:56:50|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727398620000|2024-09-27 00:57:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727398630000|2024-09-27 00:57:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727398640000|2024-09-27 00:57:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727398650000|2024-09-27 00:57:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727398660000|2024-09-27 00:57:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727398670000|2024-09-27 00:57:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398680000|2024-09-27 00:58:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727398690000|2024-09-27 00:58:10|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|7
1727398700000|2024-09-27 00:58:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727398710000|2024-09-27 00:58:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398720000|2024-09-27 00:58:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398740000|2024-09-27 00:59:00|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727398750000|2024-09-27 00:59:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398770000|2024-09-27 00:59:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398800000|2024-09-27 01:00:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727398810000|2024-09-27 01:00:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398820000|2024-09-27 01:00:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727398830000|2024-09-27 01:00:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727398840000|2024-09-27 01:00:40|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|8
1727398850000|2024-09-27 01:00:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727398860000|2024-09-27 01:01:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727398880000|2024-09-27 01:01:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727398890000|2024-09-27 01:01:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727398900000|2024-09-27 01:01:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727398920000|2024-09-27 01:02:00|54.18|53.88|54.16|53.86|54.19|53.89|54.16|53.86|7
1727398930000|2024-09-27 01:02:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727398950000|2024-09-27 01:02:30|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|8
1727398970000|2024-09-27 01:02:50|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727398980000|2024-09-27 01:03:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727398990000|2024-09-27 01:03:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727399000000|2024-09-27 01:03:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727399010000|2024-09-27 01:03:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727399030000|2024-09-27 01:03:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727399050000|2024-09-27 01:04:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727399060000|2024-09-27 01:04:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727399070000|2024-09-27 01:04:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727399100000|2024-09-27 01:05:00|54.19|53.89|54.2|53.9|54.21|53.91|54.18|53.88|8
1727399110000|2024-09-27 01:05:10|54.21|53.91|54.21|53.91|54.24|53.94|54.21|53.91|7
1727399120000|2024-09-27 01:05:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727399130000|2024-09-27 01:05:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727399140000|2024-09-27 01:05:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727399150000|2024-09-27 01:05:50|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|8
1727399160000|2024-09-27 01:06:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727399170000|2024-09-27 01:06:10|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727399180000|2024-09-27 01:06:20|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727399200000|2024-09-27 01:06:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727399220000|2024-09-27 01:07:00|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727399240000|2024-09-27 01:07:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727399260000|2024-09-27 01:07:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727399270000|2024-09-27 01:07:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399280000|2024-09-27 01:08:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|6
1727399290000|2024-09-27 01:08:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727399300000|2024-09-27 01:08:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727399310000|2024-09-27 01:08:30|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|2
1727399320000|2024-09-27 01:08:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727399340000|2024-09-27 01:09:00|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727399350000|2024-09-27 01:09:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727399380000|2024-09-27 01:09:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727399390000|2024-09-27 01:09:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727399400000|2024-09-27 01:10:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727399430000|2024-09-27 01:10:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727399440000|2024-09-27 01:10:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399450000|2024-09-27 01:10:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727399470000|2024-09-27 01:11:10|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727399480000|2024-09-27 01:11:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727399490000|2024-09-27 01:11:30|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|4
1727399500000|2024-09-27 01:11:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727399510000|2024-09-27 01:11:50|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|4
1727399520000|2024-09-27 01:12:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727399530000|2024-09-27 01:12:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727399540000|2024-09-27 01:12:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727399550000|2024-09-27 01:12:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399560000|2024-09-27 01:12:40|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727399570000|2024-09-27 01:12:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399580000|2024-09-27 01:13:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727399590000|2024-09-27 01:13:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|6
1727399600000|2024-09-27 01:13:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727399610000|2024-09-27 01:13:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727399620000|2024-09-27 01:13:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399630000|2024-09-27 01:13:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727399640000|2024-09-27 01:14:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399660000|2024-09-27 01:14:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727399670000|2024-09-27 01:14:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727399680000|2024-09-27 01:14:40|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727399700000|2024-09-27 01:15:00|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|4
1727399710000|2024-09-27 01:15:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727399720000|2024-09-27 01:15:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727399730000|2024-09-27 01:15:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727399750000|2024-09-27 01:15:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727399770000|2024-09-27 01:16:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727399800000|2024-09-27 01:16:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727399820000|2024-09-27 01:17:00|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|4
1727399830000|2024-09-27 01:17:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|6
1727399840000|2024-09-27 01:17:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727399850000|2024-09-27 01:17:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727399890000|2024-09-27 01:18:10|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|5
1727399900000|2024-09-27 01:18:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727399910000|2024-09-27 01:18:30|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727399920000|2024-09-27 01:18:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727399930000|2024-09-27 01:18:50|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727399940000|2024-09-27 01:19:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727399950000|2024-09-27 01:19:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727399960000|2024-09-27 01:19:20|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727400000000|2024-09-27 01:20:00|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|7
1727400010000|2024-09-27 01:20:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|4
1727400020000|2024-09-27 01:20:20|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727400030000|2024-09-27 01:20:30|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|4
1727400040000|2024-09-27 01:20:40|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727400070000|2024-09-27 01:21:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727400080000|2024-09-27 01:21:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727400090000|2024-09-27 01:21:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727400120000|2024-09-27 01:22:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727400130000|2024-09-27 01:22:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727400140000|2024-09-27 01:22:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727400150000|2024-09-27 01:22:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727400170000|2024-09-27 01:22:50|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|2
1727400180000|2024-09-27 01:23:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1727400190000|2024-09-27 01:23:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1727400210000|2024-09-27 01:23:30|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|6
1727400220000|2024-09-27 01:23:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727400240000|2024-09-27 01:24:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727400250000|2024-09-27 01:24:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727400260000|2024-09-27 01:24:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727400270000|2024-09-27 01:24:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400310000|2024-09-27 01:25:10|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727400320000|2024-09-27 01:25:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727400470000|2024-09-27 01:27:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|4
1727400480000|2024-09-27 01:28:00|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727400490000|2024-09-27 01:28:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727400500000|2024-09-27 01:28:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1727400530000|2024-09-27 01:28:50|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|4
1727400540000|2024-09-27 01:29:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727400550000|2024-09-27 01:29:10|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|5
1727400560000|2024-09-27 01:29:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727400570000|2024-09-27 01:29:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727400590000|2024-09-27 01:29:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400600000|2024-09-27 01:30:00|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|7
1727400610000|2024-09-27 01:30:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400690000|2024-09-27 01:31:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727400700000|2024-09-27 01:31:40|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|6
1727400710000|2024-09-27 01:31:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1727400720000|2024-09-27 01:32:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727400730000|2024-09-27 01:32:10|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|5
1727400740000|2024-09-27 01:32:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727400750000|2024-09-27 01:32:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727400760000|2024-09-27 01:32:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727400770000|2024-09-27 01:32:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727400780000|2024-09-27 01:33:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727400800000|2024-09-27 01:33:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727400810000|2024-09-27 01:33:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727400820000|2024-09-27 01:33:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727400830000|2024-09-27 01:33:50|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727400840000|2024-09-27 01:34:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727400860000|2024-09-27 01:34:20|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727400890000|2024-09-27 01:34:50|54.09|53.79|54.05|53.75|54.1|53.8|54.05|53.75|5
1727400900000|2024-09-27 01:35:00|54.06|53.76|54.03|53.73|54.06|53.76|54.03|53.73|4
1727400910000|2024-09-27 01:35:10|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|5
1727400920000|2024-09-27 01:35:20|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|4
1727400930000|2024-09-27 01:35:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1727400950000|2024-09-27 01:35:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727400960000|2024-09-27 01:36:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727400970000|2024-09-27 01:36:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727400980000|2024-09-27 01:36:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727400990000|2024-09-27 01:36:30|54|53.7|54|53.7|54|53.7|54|53.7|1
1727401010000|2024-09-27 01:36:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727401030000|2024-09-27 01:37:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727401040000|2024-09-27 01:37:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727401050000|2024-09-27 01:37:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727401060000|2024-09-27 01:37:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727401070000|2024-09-27 01:37:50|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|4
1727401090000|2024-09-27 01:38:10|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|5
1727401210000|2024-09-27 01:40:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727401230000|2024-09-27 01:40:30|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|4
1727401240000|2024-09-27 01:40:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727401260000|2024-09-27 01:41:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727401310000|2024-09-27 01:41:50|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1727401330000|2024-09-27 01:42:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727401340000|2024-09-27 01:42:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727401350000|2024-09-27 01:42:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727401380000|2024-09-27 01:43:00|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727401400000|2024-09-27 01:43:20|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727401410000|2024-09-27 01:43:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|7
1727401420000|2024-09-27 01:43:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727401430000|2024-09-27 01:43:50|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727401440000|2024-09-27 01:44:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727401460000|2024-09-27 01:44:20|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|4
1727401470000|2024-09-27 01:44:30|53.92|53.62|53.96|53.66|53.96|53.66|53.92|53.62|4
1727401480000|2024-09-27 01:44:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727401490000|2024-09-27 01:44:50|53.97|53.67|53.93|53.63|53.97|53.67|53.93|53.63|4
1727401500000|2024-09-27 01:45:00|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|6
1727401510000|2024-09-27 01:45:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727401520000|2024-09-27 01:45:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727401530000|2024-09-27 01:45:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727401540000|2024-09-27 01:45:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727401550000|2024-09-27 01:45:50|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727401560000|2024-09-27 01:46:00|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727401590000|2024-09-27 01:46:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|11
1727401600000|2024-09-27 01:46:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|8
1727401610000|2024-09-27 01:46:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|8
1727401620000|2024-09-27 01:47:00|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|8
1727401630000|2024-09-27 01:47:10|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1727401640000|2024-09-27 01:47:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727401660000|2024-09-27 01:47:40|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727401680000|2024-09-27 01:48:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727401690000|2024-09-27 01:48:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727401700000|2024-09-27 01:48:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727401710000|2024-09-27 01:48:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727401760000|2024-09-27 01:49:20|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|7
1727401770000|2024-09-27 01:49:30|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|4
1727401820000|2024-09-27 01:50:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|5
1727401990000|2024-09-27 01:53:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727402010000|2024-09-27 01:53:30|53.96|53.66|53.95|53.65|53.97|53.67|53.94|53.64|6
1727402020000|2024-09-27 01:53:40|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1727402030000|2024-09-27 01:53:50|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727402040000|2024-09-27 01:54:00|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|6
1727402050000|2024-09-27 01:54:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727402060000|2024-09-27 01:54:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727402090000|2024-09-27 01:54:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727402110000|2024-09-27 01:55:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727402120000|2024-09-27 01:55:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727402150000|2024-09-27 01:55:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727402160000|2024-09-27 01:56:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727402180000|2024-09-27 01:56:20|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|6
1727402200000|2024-09-27 01:56:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727402210000|2024-09-27 01:56:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727402220000|2024-09-27 01:57:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727402230000|2024-09-27 01:57:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727402260000|2024-09-27 01:57:40|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727402270000|2024-09-27 01:57:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727402280000|2024-09-27 01:58:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|4
1727402290000|2024-09-27 01:58:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727402300000|2024-09-27 01:58:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1727402310000|2024-09-27 01:58:30|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|4
1727402320000|2024-09-27 01:58:40|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|6
1727402330000|2024-09-27 01:58:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402340000|2024-09-27 01:59:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|14
1727402360000|2024-09-27 01:59:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727402400000|2024-09-27 02:00:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402420000|2024-09-27 02:00:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|7
1727402430000|2024-09-27 02:00:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402440000|2024-09-27 02:00:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402450000|2024-09-27 02:00:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727402460000|2024-09-27 02:01:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727402470000|2024-09-27 02:01:10|54.02|53.72|54.03|53.73|54.03|53.73|54.01|53.71|6
1727402480000|2024-09-27 02:01:20|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727402490000|2024-09-27 02:01:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727402500000|2024-09-27 02:01:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727402510000|2024-09-27 02:01:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727402530000|2024-09-27 02:02:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1727402550000|2024-09-27 02:02:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727402560000|2024-09-27 02:02:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727402570000|2024-09-27 02:02:50|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|4
1727402580000|2024-09-27 02:03:00|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|3
1727402590000|2024-09-27 02:03:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727402620000|2024-09-27 02:03:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727402640000|2024-09-27 02:04:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727402650000|2024-09-27 02:04:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1727402660000|2024-09-27 02:04:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727402670000|2024-09-27 02:04:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402680000|2024-09-27 02:04:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727402700000|2024-09-27 02:05:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727402740000|2024-09-27 02:05:40|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727402750000|2024-09-27 02:05:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402760000|2024-09-27 02:06:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727402770000|2024-09-27 02:06:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727402790000|2024-09-27 02:06:30|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|7
1727402810000|2024-09-27 02:06:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1727402830000|2024-09-27 02:07:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727402840000|2024-09-27 02:07:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727402850000|2024-09-27 02:07:30|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|4
1727402880000|2024-09-27 02:08:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727402890000|2024-09-27 02:08:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727402900000|2024-09-27 02:08:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|4
1727402920000|2024-09-27 02:08:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727402980000|2024-09-27 02:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727402990000|2024-09-27 02:09:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727403030000|2024-09-27 02:10:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727403040000|2024-09-27 02:10:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727403050000|2024-09-27 02:10:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727403060000|2024-09-27 02:11:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727403080000|2024-09-27 02:11:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727403110000|2024-09-27 02:11:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727403190000|2024-09-27 02:13:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727403230000|2024-09-27 02:13:50|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727403240000|2024-09-27 02:14:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1727403250000|2024-09-27 02:14:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|5
1727403260000|2024-09-27 02:14:20|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727403270000|2024-09-27 02:14:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727403310000|2024-09-27 02:15:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|7
1727403320000|2024-09-27 02:15:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727403330000|2024-09-27 02:15:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727403360000|2024-09-27 02:16:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727403380000|2024-09-27 02:16:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727403390000|2024-09-27 02:16:30|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403420000|2024-09-27 02:17:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403430000|2024-09-27 02:17:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727403490000|2024-09-27 02:18:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727403550000|2024-09-27 02:19:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727403560000|2024-09-27 02:19:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727403570000|2024-09-27 02:19:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727403580000|2024-09-27 02:19:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727403590000|2024-09-27 02:19:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727403620000|2024-09-27 02:20:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1727403660000|2024-09-27 02:21:00|54.02|53.72|54|53.7|54.03|53.73|54|53.7|4
1727403670000|2024-09-27 02:21:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727403680000|2024-09-27 02:21:20|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727403690000|2024-09-27 02:21:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|2
1727403700000|2024-09-27 02:21:40|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727403710000|2024-09-27 02:21:50|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727403730000|2024-09-27 02:22:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727403740000|2024-09-27 02:22:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727403810000|2024-09-27 02:23:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727403820000|2024-09-27 02:23:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727403830000|2024-09-27 02:23:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727403840000|2024-09-27 02:24:00|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727403850000|2024-09-27 02:24:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727403870000|2024-09-27 02:24:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727403890000|2024-09-27 02:24:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727403900000|2024-09-27 02:25:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727403910000|2024-09-27 02:25:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727403920000|2024-09-27 02:25:20|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|6
1727403930000|2024-09-27 02:25:30|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727403950000|2024-09-27 02:25:50|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727403960000|2024-09-27 02:26:00|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|6
1727403970000|2024-09-27 02:26:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727403980000|2024-09-27 02:26:20|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727403990000|2024-09-27 02:26:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727404000000|2024-09-27 02:26:40|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|4
1727404010000|2024-09-27 02:26:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727404020000|2024-09-27 02:27:00|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727404030000|2024-09-27 02:27:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727404050000|2024-09-27 02:27:30|53.89|53.59|53.89|53.59|53.89|53.59|53.88|53.58|3
1727404060000|2024-09-27 02:27:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|6
1727404070000|2024-09-27 02:27:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404080000|2024-09-27 02:28:00|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727404090000|2024-09-27 02:28:10|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|3
1727404100000|2024-09-27 02:28:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727404160000|2024-09-27 02:29:20|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1727404180000|2024-09-27 02:29:40|53.89|53.59|53.86|53.56|53.9|53.6|53.86|53.56|6
1727404190000|2024-09-27 02:29:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727404200000|2024-09-27 02:30:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404220000|2024-09-27 02:30:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404240000|2024-09-27 02:30:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727404260000|2024-09-27 02:31:00|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727404270000|2024-09-27 02:31:10|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727404280000|2024-09-27 02:31:20|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727404290000|2024-09-27 02:31:30|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727404300000|2024-09-27 02:31:40|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|5
1727404310000|2024-09-27 02:31:50|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727404320000|2024-09-27 02:32:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404590000|2024-09-27 02:36:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727404600000|2024-09-27 02:36:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727404620000|2024-09-27 02:37:00|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|6
1727404630000|2024-09-27 02:37:10|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727404640000|2024-09-27 02:37:20|53.92|53.62|53.89|53.59|53.92|53.62|53.89|53.59|4
1727404650000|2024-09-27 02:37:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404660000|2024-09-27 02:37:40|53.89|53.59|53.92|53.62|53.92|53.62|53.89|53.59|3
1727404670000|2024-09-27 02:37:50|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1727404680000|2024-09-27 02:38:00|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|8
1727404690000|2024-09-27 02:38:10|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|3
1727404700000|2024-09-27 02:38:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1727404710000|2024-09-27 02:38:30|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|5
1727404720000|2024-09-27 02:38:40|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727404730000|2024-09-27 02:38:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727404750000|2024-09-27 02:39:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404760000|2024-09-27 02:39:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727404770000|2024-09-27 02:39:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727404780000|2024-09-27 02:39:40|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727404790000|2024-09-27 02:39:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1727404800000|2024-09-27 02:40:00|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|3
1727404810000|2024-09-27 02:40:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727404820000|2024-09-27 02:40:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727404860000|2024-09-27 02:41:00|53.96|53.66|53.97|53.67|53.98|53.68|53.95|53.65|7
1727404880000|2024-09-27 02:41:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1727404890000|2024-09-27 02:41:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727404900000|2024-09-27 02:41:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727404910000|2024-09-27 02:41:50|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727404920000|2024-09-27 02:42:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727404940000|2024-09-27 02:42:20|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1727404950000|2024-09-27 02:42:30|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|6
1727404960000|2024-09-27 02:42:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727404970000|2024-09-27 02:42:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727404980000|2024-09-27 02:43:00|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|5
1727404990000|2024-09-27 02:43:10|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727405000000|2024-09-27 02:43:20|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727405020000|2024-09-27 02:43:40|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|5
1727405030000|2024-09-27 02:43:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727405040000|2024-09-27 02:44:00|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727405050000|2024-09-27 02:44:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727405060000|2024-09-27 02:44:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405080000|2024-09-27 02:44:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405090000|2024-09-27 02:44:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727405110000|2024-09-27 02:45:10|53.97|53.67|53.95|53.65|53.97|53.67|53.95|53.65|3
1727405120000|2024-09-27 02:45:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405130000|2024-09-27 02:45:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405150000|2024-09-27 02:45:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1727405160000|2024-09-27 02:46:00|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727405180000|2024-09-27 02:46:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727405200000|2024-09-27 02:46:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727405210000|2024-09-27 02:46:50|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|3
1727405220000|2024-09-27 02:47:00|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727405230000|2024-09-27 02:47:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727405250000|2024-09-27 02:47:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727405270000|2024-09-27 02:47:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727405280000|2024-09-27 02:48:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727405300000|2024-09-27 02:48:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727405320000|2024-09-27 02:48:40|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727405330000|2024-09-27 02:48:50|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727405340000|2024-09-27 02:49:00|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|5
1727405350000|2024-09-27 02:49:10|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727405360000|2024-09-27 02:49:20|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727405400000|2024-09-27 02:50:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727405410000|2024-09-27 02:50:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1727405420000|2024-09-27 02:50:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405430000|2024-09-27 02:50:30|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|6
1727405440000|2024-09-27 02:50:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727405460000|2024-09-27 02:51:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727405640000|2024-09-27 02:54:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405690000|2024-09-27 02:54:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727405700000|2024-09-27 02:55:00|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|8
1727405710000|2024-09-27 02:55:10|53.97|53.67|53.98|53.68|53.99|53.69|53.97|53.67|4
1727405720000|2024-09-27 02:55:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727405760000|2024-09-27 02:56:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405770000|2024-09-27 02:56:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727405780000|2024-09-27 02:56:20|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727405790000|2024-09-27 02:56:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727405800000|2024-09-27 02:56:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727405810000|2024-09-27 02:56:50|54.01|53.71|53.98|53.68|54.02|53.72|53.98|53.68|4
1727405850000|2024-09-27 02:57:30|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405860000|2024-09-27 02:57:40|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727405870000|2024-09-27 02:57:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727405880000|2024-09-27 02:58:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727405890000|2024-09-27 02:58:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727405900000|2024-09-27 02:58:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727405910000|2024-09-27 02:58:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727405960000|2024-09-27 02:59:20|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|5
1727406000000|2024-09-27 03:00:00|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727406010000|2024-09-27 03:00:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406020000|2024-09-27 03:00:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406160000|2024-09-27 03:02:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727406230000|2024-09-27 03:03:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727406240000|2024-09-27 03:04:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727406270000|2024-09-27 03:04:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727406300000|2024-09-27 03:05:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727406310000|2024-09-27 03:05:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727406320000|2024-09-27 03:05:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727406340000|2024-09-27 03:05:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727406350000|2024-09-27 03:05:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727406360000|2024-09-27 03:06:00|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1727406370000|2024-09-27 03:06:10|53.89|53.59|53.94|53.64|53.94|53.64|53.89|53.59|6
1727406380000|2024-09-27 03:06:20|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727406390000|2024-09-27 03:06:30|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|4
1727406400000|2024-09-27 03:06:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727406420000|2024-09-27 03:07:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727406450000|2024-09-27 03:07:30|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727406460000|2024-09-27 03:07:40|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727406480000|2024-09-27 03:08:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727406490000|2024-09-27 03:08:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727406500000|2024-09-27 03:08:20|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727406670000|2024-09-27 03:11:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727406680000|2024-09-27 03:11:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406700000|2024-09-27 03:11:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727406720000|2024-09-27 03:12:00|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|5
1727406730000|2024-09-27 03:12:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406760000|2024-09-27 03:12:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406780000|2024-09-27 03:13:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406790000|2024-09-27 03:13:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406800000|2024-09-27 03:13:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727406820000|2024-09-27 03:13:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727406830000|2024-09-27 03:13:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727406840000|2024-09-27 03:14:00|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727406870000|2024-09-27 03:14:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727406880000|2024-09-27 03:14:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727406920000|2024-09-27 03:15:20|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727406930000|2024-09-27 03:15:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727406940000|2024-09-27 03:15:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727406980000|2024-09-27 03:16:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727406990000|2024-09-27 03:16:30|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|3
1727407000000|2024-09-27 03:16:40|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|5
1727407020000|2024-09-27 03:17:00|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727407050000|2024-09-27 03:17:30|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|4
1727407060000|2024-09-27 03:17:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|5
1727407090000|2024-09-27 03:18:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727407110000|2024-09-27 03:18:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407130000|2024-09-27 03:18:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|4
1727407140000|2024-09-27 03:19:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1727407150000|2024-09-27 03:19:10|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|2
1727407160000|2024-09-27 03:19:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407170000|2024-09-27 03:19:30|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|5
1727407180000|2024-09-27 03:19:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727407190000|2024-09-27 03:19:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727407200000|2024-09-27 03:20:00|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727407210000|2024-09-27 03:20:10|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|3
1727407220000|2024-09-27 03:20:20|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727407230000|2024-09-27 03:20:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727407270000|2024-09-27 03:21:10|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|9
1727407280000|2024-09-27 03:21:20|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727407290000|2024-09-27 03:21:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727407300000|2024-09-27 03:21:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727407310000|2024-09-27 03:21:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1727407320000|2024-09-27 03:22:00|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|6
1727407350000|2024-09-27 03:22:30|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727407380000|2024-09-27 03:23:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727407390000|2024-09-27 03:23:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727407400000|2024-09-27 03:23:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727407410000|2024-09-27 03:23:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|7
1727407420000|2024-09-27 03:23:40|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1727407430000|2024-09-27 03:23:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727407440000|2024-09-27 03:24:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727407450000|2024-09-27 03:24:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727407580000|2024-09-27 03:26:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727407590000|2024-09-27 03:26:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727407630000|2024-09-27 03:27:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727407680000|2024-09-27 03:28:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727407730000|2024-09-27 03:28:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727407740000|2024-09-27 03:29:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727407750000|2024-09-27 03:29:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727407770000|2024-09-27 03:29:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727407790000|2024-09-27 03:29:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727407800000|2024-09-27 03:30:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|3
1727407810000|2024-09-27 03:30:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727407820000|2024-09-27 03:30:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407830000|2024-09-27 03:30:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727407850000|2024-09-27 03:30:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407870000|2024-09-27 03:31:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727407880000|2024-09-27 03:31:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727407890000|2024-09-27 03:31:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727407900000|2024-09-27 03:31:40|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|3
1727407910000|2024-09-27 03:31:50|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|4
1727407920000|2024-09-27 03:32:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727407940000|2024-09-27 03:32:20|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727407950000|2024-09-27 03:32:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727407960000|2024-09-27 03:32:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727407970000|2024-09-27 03:32:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727408000000|2024-09-27 03:33:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408040000|2024-09-27 03:34:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727408050000|2024-09-27 03:34:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727408090000|2024-09-27 03:34:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408100000|2024-09-27 03:35:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727408110000|2024-09-27 03:35:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727408120000|2024-09-27 03:35:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727408170000|2024-09-27 03:36:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727408230000|2024-09-27 03:37:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727408240000|2024-09-27 03:37:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727408250000|2024-09-27 03:37:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727408280000|2024-09-27 03:38:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727408290000|2024-09-27 03:38:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727408300000|2024-09-27 03:38:20|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727408320000|2024-09-27 03:38:40|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|7
1727408330000|2024-09-27 03:38:50|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408340000|2024-09-27 03:39:00|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1727408380000|2024-09-27 03:39:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727408400000|2024-09-27 03:40:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408410000|2024-09-27 03:40:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408460000|2024-09-27 03:41:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727408480000|2024-09-27 03:41:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408490000|2024-09-27 03:41:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727408500000|2024-09-27 03:41:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727408510000|2024-09-27 03:41:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727408530000|2024-09-27 03:42:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727408540000|2024-09-27 03:42:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408550000|2024-09-27 03:42:30|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|4
1727408560000|2024-09-27 03:42:40|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|4
1727408620000|2024-09-27 03:43:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727408630000|2024-09-27 03:43:50|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408640000|2024-09-27 03:44:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727408660000|2024-09-27 03:44:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727408670000|2024-09-27 03:44:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1727408680000|2024-09-27 03:44:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727408690000|2024-09-27 03:44:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727408700000|2024-09-27 03:45:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408720000|2024-09-27 03:45:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727408730000|2024-09-27 03:45:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408740000|2024-09-27 03:45:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727408750000|2024-09-27 03:45:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727408760000|2024-09-27 03:46:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727408780000|2024-09-27 03:46:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|7
1727408790000|2024-09-27 03:46:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727408800000|2024-09-27 03:46:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727408810000|2024-09-27 03:46:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727408820000|2024-09-27 03:47:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727408840000|2024-09-27 03:47:20|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|3
1727408850000|2024-09-27 03:47:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1727408860000|2024-09-27 03:47:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727408870000|2024-09-27 03:47:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727408880000|2024-09-27 03:48:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408900000|2024-09-27 03:48:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727408910000|2024-09-27 03:48:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727408930000|2024-09-27 03:48:50|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727408940000|2024-09-27 03:49:00|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|9
1727408950000|2024-09-27 03:49:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727409000000|2024-09-27 03:50:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727409010000|2024-09-27 03:50:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|6
1727409040000|2024-09-27 03:50:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|5
1727409050000|2024-09-27 03:50:50|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727409070000|2024-09-27 03:51:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727409140000|2024-09-27 03:52:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727409150000|2024-09-27 03:52:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|4
1727409160000|2024-09-27 03:52:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727409200000|2024-09-27 03:53:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727409390000|2024-09-27 03:56:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409740000|2024-09-27 04:02:20|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|5
1727409750000|2024-09-27 04:02:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409760000|2024-09-27 04:02:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727409770000|2024-09-27 04:02:50|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409790000|2024-09-27 04:03:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1727409800000|2024-09-27 04:03:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727409820000|2024-09-27 04:03:40|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1727409840000|2024-09-27 04:04:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|10
1727409850000|2024-09-27 04:04:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1727409860000|2024-09-27 04:04:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727409870000|2024-09-27 04:04:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727410210000|2024-09-27 04:10:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410220000|2024-09-27 04:10:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727410230000|2024-09-27 04:10:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410240000|2024-09-27 04:10:40|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727410250000|2024-09-27 04:10:50|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727410260000|2024-09-27 04:11:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410290000|2024-09-27 04:11:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410340000|2024-09-27 04:12:20|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|4
1727410350000|2024-09-27 04:12:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410380000|2024-09-27 04:13:00|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727410390000|2024-09-27 04:13:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410410000|2024-09-27 04:13:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727410420000|2024-09-27 04:13:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410430000|2024-09-27 04:13:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410440000|2024-09-27 04:14:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727410470000|2024-09-27 04:14:30|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727410490000|2024-09-27 04:14:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727410500000|2024-09-27 04:15:00|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1727410510000|2024-09-27 04:15:10|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|3
1727410530000|2024-09-27 04:15:30|54.4|54.1|54.42|54.12|54.42|54.12|54.39|54.09|4
1727410540000|2024-09-27 04:15:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410560000|2024-09-27 04:16:00|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1727410570000|2024-09-27 04:16:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727410580000|2024-09-27 04:16:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727410590000|2024-09-27 04:16:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727410620000|2024-09-27 04:17:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727410630000|2024-09-27 04:17:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410650000|2024-09-27 04:17:30|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|5
1727410660000|2024-09-27 04:17:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727410670000|2024-09-27 04:17:50|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727410680000|2024-09-27 04:18:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727410700000|2024-09-27 04:18:20|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727410710000|2024-09-27 04:18:30|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|7
1727410720000|2024-09-27 04:18:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727410740000|2024-09-27 04:19:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727410750000|2024-09-27 04:19:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727410780000|2024-09-27 04:19:40|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727410790000|2024-09-27 04:19:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410800000|2024-09-27 04:20:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727410810000|2024-09-27 04:20:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727410820000|2024-09-27 04:20:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410850000|2024-09-27 04:20:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727410900000|2024-09-27 04:21:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727410930000|2024-09-27 04:22:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1727410940000|2024-09-27 04:22:20|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727410950000|2024-09-27 04:22:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727410960000|2024-09-27 04:22:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727411360000|2024-09-27 04:29:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411410000|2024-09-27 04:30:10|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1727411450000|2024-09-27 04:30:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411460000|2024-09-27 04:31:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727411470000|2024-09-27 04:31:10|54.32|54.02|54.3|54|54.33|54.03|54.3|54|7
1727411500000|2024-09-27 04:31:40|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1727411530000|2024-09-27 04:32:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1727411550000|2024-09-27 04:32:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1727411560000|2024-09-27 04:32:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727411570000|2024-09-27 04:32:50|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1727411580000|2024-09-27 04:33:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1727411590000|2024-09-27 04:33:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|4
1727411600000|2024-09-27 04:33:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727411610000|2024-09-27 04:33:30|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|5
1727411620000|2024-09-27 04:33:40|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1727411630000|2024-09-27 04:33:50|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1727411640000|2024-09-27 04:34:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1727411650000|2024-09-27 04:34:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727411660000|2024-09-27 04:34:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1727411670000|2024-09-27 04:34:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411680000|2024-09-27 04:34:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|6
1727411690000|2024-09-27 04:34:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727411700000|2024-09-27 04:35:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|9
1727411710000|2024-09-27 04:35:10|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|10
1727411720000|2024-09-27 04:35:20|54.36|54.06|54.39|54.09|54.39|54.09|54.36|54.06|4
1727411730000|2024-09-27 04:35:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411750000|2024-09-27 04:35:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1727411760000|2024-09-27 04:36:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727411780000|2024-09-27 04:36:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727411790000|2024-09-27 04:36:30|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727411800000|2024-09-27 04:36:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727411810000|2024-09-27 04:36:50|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|6
1727411820000|2024-09-27 04:37:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1727411830000|2024-09-27 04:37:10|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727411860000|2024-09-27 04:37:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727411870000|2024-09-27 04:37:50|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1727411880000|2024-09-27 04:38:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411890000|2024-09-27 04:38:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727411900000|2024-09-27 04:38:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411910000|2024-09-27 04:38:30|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1727411920000|2024-09-27 04:38:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|8
1727411940000|2024-09-27 04:39:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727411950000|2024-09-27 04:39:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727411960000|2024-09-27 04:39:20|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|5
1727411980000|2024-09-27 04:39:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727412000000|2024-09-27 04:40:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727412020000|2024-09-27 04:40:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727412040000|2024-09-27 04:40:40|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|4
1727412060000|2024-09-27 04:41:00|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1727412070000|2024-09-27 04:41:10|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|5
1727412080000|2024-09-27 04:41:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727412090000|2024-09-27 04:41:30|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727412120000|2024-09-27 04:42:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727412160000|2024-09-27 04:42:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727412170000|2024-09-27 04:42:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1727412180000|2024-09-27 04:43:00|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727412190000|2024-09-27 04:43:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727412200000|2024-09-27 04:43:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727412210000|2024-09-27 04:43:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727412260000|2024-09-27 04:44:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727412330000|2024-09-27 04:45:30|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1727412340000|2024-09-27 04:45:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727412360000|2024-09-27 04:46:00|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|3
1727412370000|2024-09-27 04:46:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412380000|2024-09-27 04:46:20|54.43|54.13|54.44|54.14|54.45|54.15|54.43|54.13|8
1727412390000|2024-09-27 04:46:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727412400000|2024-09-27 04:46:40|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727412420000|2024-09-27 04:47:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412440000|2024-09-27 04:47:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727412480000|2024-09-27 04:48:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412540000|2024-09-27 04:49:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727412550000|2024-09-27 04:49:10|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727412620000|2024-09-27 04:50:20|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412630000|2024-09-27 04:50:30|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727412680000|2024-09-27 04:51:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727412710000|2024-09-27 04:51:50|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727412730000|2024-09-27 04:52:10|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|2
1727412740000|2024-09-27 04:52:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1727412760000|2024-09-27 04:52:40|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|6
1727412780000|2024-09-27 04:53:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1727412790000|2024-09-27 04:53:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1727412820000|2024-09-27 04:53:40|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727412840000|2024-09-27 04:54:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727412860000|2024-09-27 04:54:20|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1727412880000|2024-09-27 04:54:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1727412890000|2024-09-27 04:54:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|6
1727412900000|2024-09-27 04:55:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727412950000|2024-09-27 04:55:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727413010000|2024-09-27 04:56:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727413020000|2024-09-27 04:57:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1727413030000|2024-09-27 04:57:10|54.38|54.08|54.39|54.09|54.39|54.09|54.37|54.07|6
1727413080000|2024-09-27 04:58:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413090000|2024-09-27 04:58:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413100000|2024-09-27 04:58:20|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727413130000|2024-09-27 04:58:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|6
1727413140000|2024-09-27 04:59:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727413200000|2024-09-27 05:00:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413270000|2024-09-27 05:01:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413280000|2024-09-27 05:01:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727413290000|2024-09-27 05:01:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413300000|2024-09-27 05:01:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727413310000|2024-09-27 05:01:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727413320000|2024-09-27 05:02:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727413350000|2024-09-27 05:02:30|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|3
1727413360000|2024-09-27 05:02:40|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|3
1727413390000|2024-09-27 05:03:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727413400000|2024-09-27 05:03:20|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727413410000|2024-09-27 05:03:30|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727413480000|2024-09-27 05:04:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413490000|2024-09-27 05:04:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727413500000|2024-09-27 05:05:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727413550000|2024-09-27 05:05:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413580000|2024-09-27 05:06:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413610000|2024-09-27 05:06:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413620000|2024-09-27 05:07:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|2
1727413680000|2024-09-27 05:08:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727413690000|2024-09-27 05:08:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727413750000|2024-09-27 05:09:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727413780000|2024-09-27 05:09:40|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727413860000|2024-09-27 05:11:00|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727413880000|2024-09-27 05:11:20|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|2
1727413910000|2024-09-27 05:11:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727413940000|2024-09-27 05:12:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727413970000|2024-09-27 05:12:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414000000|2024-09-27 05:13:20|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414010000|2024-09-27 05:13:30|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727414020000|2024-09-27 05:13:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414030000|2024-09-27 05:13:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414040000|2024-09-27 05:14:00|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727414050000|2024-09-27 05:14:10|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727414120000|2024-09-27 05:15:20|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727414150000|2024-09-27 05:15:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727414160000|2024-09-27 05:16:00|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727414170000|2024-09-27 05:16:10|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727414220000|2024-09-27 05:17:00|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727414230000|2024-09-27 05:17:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727414240000|2024-09-27 05:17:20|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|5
1727414250000|2024-09-27 05:17:30|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727414260000|2024-09-27 05:17:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727414270000|2024-09-27 05:17:50|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1727414280000|2024-09-27 05:18:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727414290000|2024-09-27 05:18:10|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727414300000|2024-09-27 05:18:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727414320000|2024-09-27 05:18:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727414330000|2024-09-27 05:18:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727414340000|2024-09-27 05:19:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727414350000|2024-09-27 05:19:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727414400000|2024-09-27 05:20:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727414420000|2024-09-27 05:20:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727414440000|2024-09-27 05:20:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727414490000|2024-09-27 05:21:30|54.41|54.11|54.42|54.12|54.44|54.14|54.41|54.11|4
1727414530000|2024-09-27 05:22:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727414540000|2024-09-27 05:22:20|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|7
1727414580000|2024-09-27 05:23:00|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727414600000|2024-09-27 05:23:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727414630000|2024-09-27 05:23:50|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727414640000|2024-09-27 05:24:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727414650000|2024-09-27 05:24:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727414670000|2024-09-27 05:24:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727414680000|2024-09-27 05:24:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727414700000|2024-09-27 05:25:00|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|2
1727414710000|2024-09-27 05:25:10|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727414720000|2024-09-27 05:25:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727414750000|2024-09-27 05:25:50|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1727414760000|2024-09-27 05:26:00|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|3
1727414770000|2024-09-27 05:26:10|54.4|54.1|54.39|54.09|54.4|54.1|54.38|54.08|4
1727414780000|2024-09-27 05:26:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727414790000|2024-09-27 05:26:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727414800000|2024-09-27 05:26:40|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|5
1727414810000|2024-09-27 05:26:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727414820000|2024-09-27 05:27:00|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|5
1727414830000|2024-09-27 05:27:10|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727414840000|2024-09-27 05:27:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|8
1727414850000|2024-09-27 05:27:30|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|4
1727414860000|2024-09-27 05:27:40|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1727414880000|2024-09-27 05:28:00|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727414890000|2024-09-27 05:28:10|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727414900000|2024-09-27 05:28:20|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|3
1727414910000|2024-09-27 05:28:30|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1727414920000|2024-09-27 05:28:40|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1727414930000|2024-09-27 05:28:50|54.45|54.15|54.45|54.15|54.47|54.17|54.44|54.14|6
1727414940000|2024-09-27 05:29:00|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1727414970000|2024-09-27 05:29:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1727414980000|2024-09-27 05:29:40|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1727414990000|2024-09-27 05:29:50|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1727415000000|2024-09-27 05:30:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727415020000|2024-09-27 05:30:20|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|4
1727415030000|2024-09-27 05:30:30|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727415050000|2024-09-27 05:30:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727415060000|2024-09-27 05:31:00|54.45|54.15|54.45|54.15|54.45|54.15|54.43|54.13|4
1727415070000|2024-09-27 05:31:10|54.46|54.16|54.46|54.16|54.47|54.17|54.44|54.14|9
1727415080000|2024-09-27 05:31:20|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|8
1727415090000|2024-09-27 05:31:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|4
1727415100000|2024-09-27 05:31:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727415110000|2024-09-27 05:31:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1727415120000|2024-09-27 05:32:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1727415130000|2024-09-27 05:32:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727415140000|2024-09-27 05:32:20|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|5
1727415160000|2024-09-27 05:32:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727415170000|2024-09-27 05:32:50|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|10
1727415180000|2024-09-27 05:33:00|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|4
1727415200000|2024-09-27 05:33:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415210000|2024-09-27 05:33:30|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|5
1727415230000|2024-09-27 05:33:50|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727415240000|2024-09-27 05:34:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|9
1727415250000|2024-09-27 05:34:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|8
1727415260000|2024-09-27 05:34:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415270000|2024-09-27 05:34:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415290000|2024-09-27 05:34:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727415300000|2024-09-27 05:35:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727415320000|2024-09-27 05:35:20|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415330000|2024-09-27 05:35:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415340000|2024-09-27 05:35:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727415350000|2024-09-27 05:35:50|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|5
1727415360000|2024-09-27 05:36:00|54.4|54.1|54.4|54.1|54.42|54.12|54.39|54.09|12
1727415370000|2024-09-27 05:36:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415390000|2024-09-27 05:36:30|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1727415400000|2024-09-27 05:36:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727415410000|2024-09-27 05:36:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727415420000|2024-09-27 05:37:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1727415430000|2024-09-27 05:37:10|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727415440000|2024-09-27 05:37:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727415450000|2024-09-27 05:37:30|54.4|54.1|54.41|54.11|54.41|54.11|54.39|54.09|4
1727415460000|2024-09-27 05:37:40|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415470000|2024-09-27 05:37:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415480000|2024-09-27 05:38:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|5
1727415490000|2024-09-27 05:38:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727415500000|2024-09-27 05:38:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415530000|2024-09-27 05:38:50|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415540000|2024-09-27 05:39:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727415550000|2024-09-27 05:39:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415570000|2024-09-27 05:39:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415580000|2024-09-27 05:39:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727415590000|2024-09-27 05:39:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727415600000|2024-09-27 05:40:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|12
1727415630000|2024-09-27 05:40:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415640000|2024-09-27 05:40:40|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727415650000|2024-09-27 05:40:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|6
1727415660000|2024-09-27 05:41:00|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727415670000|2024-09-27 05:41:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727415680000|2024-09-27 05:41:20|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415690000|2024-09-27 05:41:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1727415700000|2024-09-27 05:41:40|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|7
1727415710000|2024-09-27 05:41:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415720000|2024-09-27 05:42:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|10
1727415730000|2024-09-27 05:42:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1727415740000|2024-09-27 05:42:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727415750000|2024-09-27 05:42:30|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|9
1727415760000|2024-09-27 05:42:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|6
1727415770000|2024-09-27 05:42:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727415780000|2024-09-27 05:43:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1727415790000|2024-09-27 05:43:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|8
1727415800000|2024-09-27 05:43:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727415810000|2024-09-27 05:43:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727415820000|2024-09-27 05:43:40|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727415830000|2024-09-27 05:43:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727415840000|2024-09-27 05:44:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415850000|2024-09-27 05:44:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727415860000|2024-09-27 05:44:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727415870000|2024-09-27 05:44:30|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|8
1727415880000|2024-09-27 05:44:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727415900000|2024-09-27 05:45:00|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1727415910000|2024-09-27 05:45:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415920000|2024-09-27 05:45:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727415930000|2024-09-27 05:45:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727415940000|2024-09-27 05:45:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727415960000|2024-09-27 05:46:00|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1727415970000|2024-09-27 05:46:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|8
1727415980000|2024-09-27 05:46:20|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727415990000|2024-09-27 05:46:30|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1727416000000|2024-09-27 05:46:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727416030000|2024-09-27 05:47:10|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|4
1727416040000|2024-09-27 05:47:20|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|6
1727416050000|2024-09-27 05:47:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727416060000|2024-09-27 05:47:40|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|5
1727416080000|2024-09-27 05:48:00|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1727416090000|2024-09-27 05:48:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727416100000|2024-09-27 05:48:20|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727416110000|2024-09-27 05:48:30|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|6
1727416120000|2024-09-27 05:48:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727416130000|2024-09-27 05:48:50|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1727416140000|2024-09-27 05:49:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416150000|2024-09-27 05:49:10|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|9
1727416160000|2024-09-27 05:49:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416170000|2024-09-27 05:49:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416180000|2024-09-27 05:49:40|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|7
1727416190000|2024-09-27 05:49:50|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|13
1727416200000|2024-09-27 05:50:00|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727416220000|2024-09-27 05:50:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1727416230000|2024-09-27 05:50:30|54.5|54.2|54.49|54.19|54.51|54.21|54.49|54.19|4
1727416240000|2024-09-27 05:50:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1727416250000|2024-09-27 05:50:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727416260000|2024-09-27 05:51:00|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|5
1727416270000|2024-09-27 05:51:10|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1727416280000|2024-09-27 05:51:20|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1727416290000|2024-09-27 05:51:30|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|5
1727416300000|2024-09-27 05:51:40|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|12
1727416310000|2024-09-27 05:51:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727416320000|2024-09-27 05:52:00|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|10
1727416330000|2024-09-27 05:52:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727416340000|2024-09-27 05:52:20|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|6
1727416350000|2024-09-27 05:52:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727416360000|2024-09-27 05:52:40|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727416370000|2024-09-27 05:52:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727416380000|2024-09-27 05:53:00|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|7
1727416390000|2024-09-27 05:53:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416400000|2024-09-27 05:53:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1727416410000|2024-09-27 05:53:30|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727416430000|2024-09-27 05:53:50|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1727416450000|2024-09-27 05:54:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416460000|2024-09-27 05:54:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416470000|2024-09-27 05:54:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1727416480000|2024-09-27 05:54:40|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1727416500000|2024-09-27 05:55:00|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|12
1727416510000|2024-09-27 05:55:10|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727416520000|2024-09-27 05:55:20|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1727416530000|2024-09-27 05:55:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727416540000|2024-09-27 05:55:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727416550000|2024-09-27 05:55:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727416570000|2024-09-27 05:56:10|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|6
1727416580000|2024-09-27 05:56:20|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|11
1727416590000|2024-09-27 05:56:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727416600000|2024-09-27 05:56:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|6
1727416610000|2024-09-27 05:56:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727416630000|2024-09-27 05:57:10|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|4
1727416650000|2024-09-27 05:57:30|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|3
1727416660000|2024-09-27 05:57:40|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1727416670000|2024-09-27 05:57:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727416680000|2024-09-27 05:58:00|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|7
1727416690000|2024-09-27 05:58:10|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|9
1727416700000|2024-09-27 05:58:20|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727416710000|2024-09-27 05:58:30|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1727416730000|2024-09-27 05:58:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727416740000|2024-09-27 05:59:00|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1727416750000|2024-09-27 05:59:10|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1727416760000|2024-09-27 05:59:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727416770000|2024-09-27 05:59:30|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727416780000|2024-09-27 05:59:40|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727416790000|2024-09-27 05:59:50|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|5
1727416800000|2024-09-27 06:00:00|54.52|54.22|54.52|54.22|54.54|54.24|54.52|54.22|9
1727416810000|2024-09-27 06:00:10|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1727416820000|2024-09-27 06:00:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1727416840000|2024-09-27 06:00:40|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|5
1727416850000|2024-09-27 06:00:50|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|5
1727416860000|2024-09-27 06:01:00|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1727416870000|2024-09-27 06:01:10|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|7
1727416880000|2024-09-27 06:01:20|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1727416890000|2024-09-27 06:01:30|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|3
1727416900000|2024-09-27 06:01:40|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|5
1727416910000|2024-09-27 06:01:50|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|6
1727416920000|2024-09-27 06:02:00|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1727416930000|2024-09-27 06:02:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|8
1727416940000|2024-09-27 06:02:20|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|4
1727416950000|2024-09-27 06:02:30|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|7
1727416960000|2024-09-27 06:02:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1727416970000|2024-09-27 06:02:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727416980000|2024-09-27 06:03:00|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|9
1727416990000|2024-09-27 06:03:10|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|10
1727417000000|2024-09-27 06:03:20|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727417010000|2024-09-27 06:03:30|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|6
1727417020000|2024-09-27 06:03:40|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727417030000|2024-09-27 06:03:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727417040000|2024-09-27 06:04:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|7
1727417050000|2024-09-27 06:04:10|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1727417060000|2024-09-27 06:04:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727417070000|2024-09-27 06:04:30|54.52|54.22|54.5|54.2|54.53|54.23|54.5|54.2|7
1727417080000|2024-09-27 06:04:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1727417090000|2024-09-27 06:04:50|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|3
1727417100000|2024-09-27 06:05:00|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|10
1727417110000|2024-09-27 06:05:10|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|8
1727417120000|2024-09-27 06:05:20|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|11
1727417130000|2024-09-27 06:05:30|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|11
1727417140000|2024-09-27 06:05:40|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|11
1727417150000|2024-09-27 06:05:50|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727417160000|2024-09-27 06:06:00|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|7
1727417170000|2024-09-27 06:06:10|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|3
1727417180000|2024-09-27 06:06:20|54.55|54.25|54.6|54.3|54.61|54.31|54.55|54.25|7
1727417190000|2024-09-27 06:06:30|54.59|54.29|54.63|54.33|54.63|54.33|54.59|54.29|9
1727417200000|2024-09-27 06:06:40|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|9
1727417210000|2024-09-27 06:06:50|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|10
1727417220000|2024-09-27 06:07:00|54.58|54.28|54.59|54.29|54.6|54.3|54.56|54.26|18
1727417230000|2024-09-27 06:07:10|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1727417240000|2024-09-27 06:07:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727417250000|2024-09-27 06:07:30|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1727417260000|2024-09-27 06:07:40|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1727417270000|2024-09-27 06:07:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727417280000|2024-09-27 06:08:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|7
1727417290000|2024-09-27 06:08:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1727417310000|2024-09-27 06:08:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1727417320000|2024-09-27 06:08:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1727417330000|2024-09-27 06:08:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727417340000|2024-09-27 06:09:00|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|5
1727417350000|2024-09-27 06:09:10|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727417360000|2024-09-27 06:09:20|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1727417370000|2024-09-27 06:09:30|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|10
1727417380000|2024-09-27 06:09:40|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1727417390000|2024-09-27 06:09:50|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727417400000|2024-09-27 06:10:00|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727417410000|2024-09-27 06:10:10|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|5
1727417420000|2024-09-27 06:10:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727417430000|2024-09-27 06:10:30|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1727417440000|2024-09-27 06:10:40|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727417460000|2024-09-27 06:11:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1727417470000|2024-09-27 06:11:10|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1727417480000|2024-09-27 06:11:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727417490000|2024-09-27 06:11:30|54.61|54.31|54.61|54.31|54.61|54.31|54.59|54.29|5
1727417510000|2024-09-27 06:11:50|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727417530000|2024-09-27 06:12:10|54.63|54.33|54.64|54.34|54.66|54.36|54.62|54.32|7
1727417540000|2024-09-27 06:12:20|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|5
1727417560000|2024-09-27 06:12:40|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417570000|2024-09-27 06:12:50|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417580000|2024-09-27 06:13:00|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417600000|2024-09-27 06:13:20|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417610000|2024-09-27 06:13:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1727417620000|2024-09-27 06:13:40|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417630000|2024-09-27 06:13:50|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727417650000|2024-09-27 06:14:10|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1727417660000|2024-09-27 06:14:20|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|3
1727417670000|2024-09-27 06:14:30|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1727417690000|2024-09-27 06:14:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727417830000|2024-09-27 06:17:10|54.57|54.27|54.59|54.29|54.6|54.3|54.57|54.27|5
1727417840000|2024-09-27 06:17:20|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1727417860000|2024-09-27 06:17:40|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727417870000|2024-09-27 06:17:50|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1727417880000|2024-09-27 06:18:00|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|9
1727417890000|2024-09-27 06:18:10|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|6
1727417900000|2024-09-27 06:18:20|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727417920000|2024-09-27 06:18:40|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|4
1727417930000|2024-09-27 06:18:50|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1727417940000|2024-09-27 06:19:00|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1727417950000|2024-09-27 06:19:10|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|8
1727417960000|2024-09-27 06:19:20|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|3
1727417980000|2024-09-27 06:19:40|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|7
1727418010000|2024-09-27 06:20:10|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1727418030000|2024-09-27 06:20:30|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1727418050000|2024-09-27 06:20:50|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1727418060000|2024-09-27 06:21:00|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|5
1727418070000|2024-09-27 06:21:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|10
1727418080000|2024-09-27 06:21:20|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|10
1727418090000|2024-09-27 06:21:30|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1727418110000|2024-09-27 06:21:50|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|6
1727418120000|2024-09-27 06:22:00|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|11
1727418130000|2024-09-27 06:22:10|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|8
1727418140000|2024-09-27 06:22:20|54.63|54.33|54.63|54.33|54.63|54.33|54.62|54.32|3
1727418150000|2024-09-27 06:22:30|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|10
1727418160000|2024-09-27 06:22:40|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|8
1727418170000|2024-09-27 06:22:50|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|4
1727418180000|2024-09-27 06:23:00|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|6
1727418200000|2024-09-27 06:23:20|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|10
1727418210000|2024-09-27 06:23:30|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1727418220000|2024-09-27 06:23:40|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1727418230000|2024-09-27 06:23:50|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|6
1727418240000|2024-09-27 06:24:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418250000|2024-09-27 06:24:10|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|9
1727418260000|2024-09-27 06:24:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727418270000|2024-09-27 06:24:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727418280000|2024-09-27 06:24:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727418290000|2024-09-27 06:24:50|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|8
1727418320000|2024-09-27 06:25:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727418330000|2024-09-27 06:25:30|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418340000|2024-09-27 06:25:40|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|7
1727418360000|2024-09-27 06:26:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418370000|2024-09-27 06:26:10|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1727418380000|2024-09-27 06:26:20|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1727418500000|2024-09-27 06:28:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|7
1727418510000|2024-09-27 06:28:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|11
1727418520000|2024-09-27 06:28:40|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|7
1727418530000|2024-09-27 06:28:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727418540000|2024-09-27 06:29:00|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418550000|2024-09-27 06:29:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1727418560000|2024-09-27 06:29:20|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|14
1727418570000|2024-09-27 06:29:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727418580000|2024-09-27 06:29:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727418590000|2024-09-27 06:29:50|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727418600000|2024-09-27 06:30:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727418610000|2024-09-27 06:30:10|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727418620000|2024-09-27 06:30:20|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|10
1727418630000|2024-09-27 06:30:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1727418640000|2024-09-27 06:30:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|8
1727418650000|2024-09-27 06:30:50|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727418660000|2024-09-27 06:31:00|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|7
1727418680000|2024-09-27 06:31:20|54.51|54.21|54.53|54.23|54.54|54.24|54.51|54.21|4
1727418690000|2024-09-27 06:31:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|6
1727418700000|2024-09-27 06:31:40|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|4
1727418710000|2024-09-27 06:31:50|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|7
1727418720000|2024-09-27 06:32:00|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|3
1727418730000|2024-09-27 06:32:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|8
1727418740000|2024-09-27 06:32:20|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1727418760000|2024-09-27 06:32:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727418770000|2024-09-27 06:32:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|5
1727418780000|2024-09-27 06:33:00|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727418790000|2024-09-27 06:33:10|54.56|54.26|54.53|54.23|54.56|54.26|54.53|54.23|4
1727418800000|2024-09-27 06:33:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1727418830000|2024-09-27 06:33:50|54.54|54.24|54.56|54.26|54.57|54.27|54.54|54.24|4
1727418840000|2024-09-27 06:34:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727418850000|2024-09-27 06:34:10|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727418890000|2024-09-27 06:34:50|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1727418900000|2024-09-27 06:35:00|54.6|54.3|54.62|54.32|54.64|54.34|54.6|54.3|7
1727418910000|2024-09-27 06:35:10|54.61|54.31|54.59|54.29|54.62|54.32|54.59|54.29|7
1727418920000|2024-09-27 06:35:20|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727418930000|2024-09-27 06:35:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727418960000|2024-09-27 06:36:00|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727418970000|2024-09-27 06:36:10|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727418980000|2024-09-27 06:36:20|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|10
1727418990000|2024-09-27 06:36:30|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1727419000000|2024-09-27 06:36:40|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|4
1727419010000|2024-09-27 06:36:50|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|7
1727419020000|2024-09-27 06:37:00|54.6|54.3|54.62|54.32|54.62|54.32|54.59|54.29|12
1727419050000|2024-09-27 06:37:30|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727419060000|2024-09-27 06:37:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1727419080000|2024-09-27 06:38:00|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727419090000|2024-09-27 06:38:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1727419100000|2024-09-27 06:38:20|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|8
1727419110000|2024-09-27 06:38:30|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727419130000|2024-09-27 06:38:50|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|4
1727419140000|2024-09-27 06:39:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727419150000|2024-09-27 06:39:10|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727419170000|2024-09-27 06:39:30|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1727419180000|2024-09-27 06:39:40|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|7
1727419190000|2024-09-27 06:39:50|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1727419200000|2024-09-27 06:40:00|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727419210000|2024-09-27 06:40:10|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727419220000|2024-09-27 06:40:20|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1727419230000|2024-09-27 06:40:30|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|4
1727419250000|2024-09-27 06:40:50|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1727419260000|2024-09-27 06:41:00|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1727419270000|2024-09-27 06:41:10|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1727419280000|2024-09-27 06:41:20|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|7
1727419300000|2024-09-27 06:41:40|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|5
1727419310000|2024-09-27 06:41:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|10
1727419360000|2024-09-27 06:42:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1727419370000|2024-09-27 06:42:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727419380000|2024-09-27 06:43:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1727419390000|2024-09-27 06:43:10|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|4
1727419410000|2024-09-27 06:43:30|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727419420000|2024-09-27 06:43:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1727419430000|2024-09-27 06:43:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727419450000|2024-09-27 06:44:10|54.48|54.18|54.46|54.16|54.48|54.18|54.44|54.14|7
1727419460000|2024-09-27 06:44:20|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727419470000|2024-09-27 06:44:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727419480000|2024-09-27 06:44:40|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|13
1727419500000|2024-09-27 06:45:00|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1727419510000|2024-09-27 06:45:10|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1727419520000|2024-09-27 06:45:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727419530000|2024-09-27 06:45:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1727419540000|2024-09-27 06:45:40|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727419560000|2024-09-27 06:46:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1727419570000|2024-09-27 06:46:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727419580000|2024-09-27 06:46:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1727419590000|2024-09-27 06:46:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727419620000|2024-09-27 06:47:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|5
1727419630000|2024-09-27 06:47:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727419640000|2024-09-27 06:47:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|4
1727419650000|2024-09-27 06:47:30|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|2
1727419660000|2024-09-27 06:47:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1727419680000|2024-09-27 06:48:00|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727419690000|2024-09-27 06:48:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1727419710000|2024-09-27 06:48:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727419720000|2024-09-27 06:48:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727419750000|2024-09-27 06:49:10|54.41|54.11|54.43|54.13|54.44|54.14|54.41|54.11|4
1727419760000|2024-09-27 06:49:20|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727419770000|2024-09-27 06:49:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727419780000|2024-09-27 06:49:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|9
1727419790000|2024-09-27 06:49:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727419800000|2024-09-27 06:50:00|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|4
1727419810000|2024-09-27 06:50:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727419950000|2024-09-27 06:52:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727419960000|2024-09-27 06:52:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727419980000|2024-09-27 06:53:00|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|5
1727419990000|2024-09-27 06:53:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1727420000000|2024-09-27 06:53:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727420020000|2024-09-27 06:53:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420030000|2024-09-27 06:53:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1727420040000|2024-09-27 06:54:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420050000|2024-09-27 06:54:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727420080000|2024-09-27 06:54:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420090000|2024-09-27 06:54:50|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|3
1727420100000|2024-09-27 06:55:00|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1727420110000|2024-09-27 06:55:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727420120000|2024-09-27 06:55:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727420140000|2024-09-27 06:55:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727420160000|2024-09-27 06:56:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|3
1727420180000|2024-09-27 06:56:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727420190000|2024-09-27 06:56:30|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420220000|2024-09-27 06:57:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|12
1727420230000|2024-09-27 06:57:10|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|5
1727420240000|2024-09-27 06:57:20|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727420260000|2024-09-27 06:57:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420270000|2024-09-27 06:57:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727420320000|2024-09-27 06:58:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727420330000|2024-09-27 06:58:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727420340000|2024-09-27 06:59:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727420350000|2024-09-27 06:59:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727420360000|2024-09-27 06:59:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420400000|2024-09-27 07:00:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|12
1727420420000|2024-09-27 07:00:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420460000|2024-09-27 07:01:00|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727420470000|2024-09-27 07:01:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727420480000|2024-09-27 07:01:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420490000|2024-09-27 07:01:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420500000|2024-09-27 07:01:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727420510000|2024-09-27 07:01:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|8
1727420520000|2024-09-27 07:02:00|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|8
1727420530000|2024-09-27 07:02:10|54.36|54.06|54.38|54.08|54.39|54.09|54.35|54.05|7
1727420540000|2024-09-27 07:02:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727420550000|2024-09-27 07:02:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727420560000|2024-09-27 07:02:40|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727420720000|2024-09-27 07:05:20|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1727420730000|2024-09-27 07:05:30|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|6
1727420740000|2024-09-27 07:05:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727420760000|2024-09-27 07:06:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727420770000|2024-09-27 07:06:10|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727420780000|2024-09-27 07:06:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727420790000|2024-09-27 07:06:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420800000|2024-09-27 07:06:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727420810000|2024-09-27 07:06:50|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|10
1727420820000|2024-09-27 07:07:00|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1727420840000|2024-09-27 07:07:20|54.33|54.03|54.31|54.01|54.33|54.03|54.3|54|8
1727420850000|2024-09-27 07:07:30|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1727420860000|2024-09-27 07:07:40|54.32|54.02|54.33|54.03|54.35|54.05|54.32|54.02|7
1727420870000|2024-09-27 07:07:50|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|7
1727420880000|2024-09-27 07:08:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727420900000|2024-09-27 07:08:20|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1727420910000|2024-09-27 07:08:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727420920000|2024-09-27 07:08:40|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|4
1727420960000|2024-09-27 07:09:20|54.3|54|54.24|53.94|54.31|54.01|54.24|53.94|5
1727420970000|2024-09-27 07:09:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727420980000|2024-09-27 07:09:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727420990000|2024-09-27 07:09:50|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727421000000|2024-09-27 07:10:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727421010000|2024-09-27 07:10:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727421060000|2024-09-27 07:11:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727421070000|2024-09-27 07:11:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727421080000|2024-09-27 07:11:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727421090000|2024-09-27 07:11:30|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727421100000|2024-09-27 07:11:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727421110000|2024-09-27 07:11:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727421120000|2024-09-27 07:12:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727421140000|2024-09-27 07:12:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727421150000|2024-09-27 07:12:30|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1727421170000|2024-09-27 07:12:50|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|3
1727421180000|2024-09-27 07:13:00|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1727421190000|2024-09-27 07:13:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727421230000|2024-09-27 07:13:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727421240000|2024-09-27 07:14:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727421750000|2024-09-27 07:22:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727421770000|2024-09-27 07:22:50|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727421790000|2024-09-27 07:23:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1727421810000|2024-09-27 07:23:30|54.32|54.02|54.3|54|54.32|54.02|54.3|54|2
1727421820000|2024-09-27 07:23:40|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|7
1727421830000|2024-09-27 07:23:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1727421840000|2024-09-27 07:24:00|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727422150000|2024-09-27 07:29:10|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727422200000|2024-09-27 07:30:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727422520000|2024-09-27 07:35:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727422530000|2024-09-27 07:35:30|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727422540000|2024-09-27 07:35:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727422550000|2024-09-27 07:35:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727422570000|2024-09-27 07:36:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727422580000|2024-09-27 07:36:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727422620000|2024-09-27 07:37:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727422660000|2024-09-27 07:37:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727422670000|2024-09-27 07:37:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727422690000|2024-09-27 07:38:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727422700000|2024-09-27 07:38:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727422710000|2024-09-27 07:38:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422740000|2024-09-27 07:39:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727422750000|2024-09-27 07:39:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727422770000|2024-09-27 07:39:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422780000|2024-09-27 07:39:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422790000|2024-09-27 07:39:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422800000|2024-09-27 07:40:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727422810000|2024-09-27 07:40:10|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727422850000|2024-09-27 07:40:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727422900000|2024-09-27 07:41:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727422910000|2024-09-27 07:41:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727422920000|2024-09-27 07:42:00|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|13
1727422930000|2024-09-27 07:42:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422940000|2024-09-27 07:42:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727422950000|2024-09-27 07:42:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727422960000|2024-09-27 07:42:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727422970000|2024-09-27 07:42:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727423010000|2024-09-27 07:43:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727423020000|2024-09-27 07:43:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727423030000|2024-09-27 07:43:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423040000|2024-09-27 07:44:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|6
1727423060000|2024-09-27 07:44:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727423070000|2024-09-27 07:44:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1727423080000|2024-09-27 07:44:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727423090000|2024-09-27 07:44:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423100000|2024-09-27 07:45:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727423110000|2024-09-27 07:45:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727423130000|2024-09-27 07:45:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423140000|2024-09-27 07:45:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423150000|2024-09-27 07:45:50|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727423180000|2024-09-27 07:46:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423200000|2024-09-27 07:46:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423250000|2024-09-27 07:47:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423260000|2024-09-27 07:47:40|54.2|53.9|54.21|53.91|54.21|53.91|54.19|53.89|8
1727423270000|2024-09-27 07:47:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727423280000|2024-09-27 07:48:00|54.2|53.9|54.25|53.95|54.25|53.95|54.2|53.9|3
1727423290000|2024-09-27 07:48:10|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|5
1727423300000|2024-09-27 07:48:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727423310000|2024-09-27 07:48:30|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|5
1727423320000|2024-09-27 07:48:40|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|4
1727423330000|2024-09-27 07:48:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423350000|2024-09-27 07:49:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423370000|2024-09-27 07:49:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423390000|2024-09-27 07:49:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727423400000|2024-09-27 07:50:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727423460000|2024-09-27 07:51:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423470000|2024-09-27 07:51:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727423480000|2024-09-27 07:51:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|6
1727423500000|2024-09-27 07:51:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727423510000|2024-09-27 07:51:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727423520000|2024-09-27 07:52:00|54.21|53.91|54.25|53.95|54.25|53.95|54.21|53.91|6
1727423540000|2024-09-27 07:52:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727423550000|2024-09-27 07:52:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727423580000|2024-09-27 07:53:00|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|5
1727423590000|2024-09-27 07:53:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727423600000|2024-09-27 07:53:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727423630000|2024-09-27 07:53:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727423700000|2024-09-27 07:55:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727423730000|2024-09-27 07:55:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727423740000|2024-09-27 07:55:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423760000|2024-09-27 07:56:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727423790000|2024-09-27 07:56:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423800000|2024-09-27 07:56:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727423830000|2024-09-27 07:57:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727423880000|2024-09-27 07:58:00|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727423890000|2024-09-27 07:58:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727423900000|2024-09-27 07:58:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727423950000|2024-09-27 07:59:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1727423960000|2024-09-27 07:59:20|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|7
1727423970000|2024-09-27 07:59:30|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727423980000|2024-09-27 07:59:40|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727424000000|2024-09-27 08:00:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|4
1727424010000|2024-09-27 08:00:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727424020000|2024-09-27 08:00:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727424030000|2024-09-27 08:00:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727424060000|2024-09-27 08:01:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727424110000|2024-09-27 08:01:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727424130000|2024-09-27 08:02:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727424160000|2024-09-27 08:02:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727424170000|2024-09-27 08:02:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727424180000|2024-09-27 08:03:00|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727424190000|2024-09-27 08:03:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727424200000|2024-09-27 08:03:20|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1727424220000|2024-09-27 08:03:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727424240000|2024-09-27 08:04:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1727424260000|2024-09-27 08:04:20|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1727424270000|2024-09-27 08:04:30|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727424290000|2024-09-27 08:04:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727424300000|2024-09-27 08:05:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727424320000|2024-09-27 08:05:20|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727424330000|2024-09-27 08:05:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727424370000|2024-09-27 08:06:10|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|2
1727424400000|2024-09-27 08:06:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727424430000|2024-09-27 08:07:10|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727424510000|2024-09-27 08:08:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727424520000|2024-09-27 08:08:40|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727424530000|2024-09-27 08:08:50|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|3
1727424540000|2024-09-27 08:09:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727424580000|2024-09-27 08:09:40|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727424590000|2024-09-27 08:09:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727424600000|2024-09-27 08:10:00|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727424610000|2024-09-27 08:10:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727424620000|2024-09-27 08:10:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727424630000|2024-09-27 08:10:30|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727424660000|2024-09-27 08:11:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727424700000|2024-09-27 08:11:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424780000|2024-09-27 08:13:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727424820000|2024-09-27 08:13:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424830000|2024-09-27 08:13:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727424870000|2024-09-27 08:14:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727424930000|2024-09-27 08:15:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727424950000|2024-09-27 08:15:50|54.45|54.15|54.46|54.16|54.47|54.17|54.45|54.15|3
1727424960000|2024-09-27 08:16:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727424980000|2024-09-27 08:16:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425000000|2024-09-27 08:16:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425010000|2024-09-27 08:16:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425030000|2024-09-27 08:17:10|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|6
1727425040000|2024-09-27 08:17:20|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727425090000|2024-09-27 08:18:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425110000|2024-09-27 08:18:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727425140000|2024-09-27 08:19:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727425170000|2024-09-27 08:19:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425190000|2024-09-27 08:19:50|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1727425200000|2024-09-27 08:20:00|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|6
1727425210000|2024-09-27 08:20:10|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|5
1727425220000|2024-09-27 08:20:20|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727425240000|2024-09-27 08:20:40|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1727425280000|2024-09-27 08:21:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727425300000|2024-09-27 08:21:40|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|3
1727425310000|2024-09-27 08:21:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425320000|2024-09-27 08:22:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727425330000|2024-09-27 08:22:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727425340000|2024-09-27 08:22:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425380000|2024-09-27 08:23:00|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727425390000|2024-09-27 08:23:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727425450000|2024-09-27 08:24:10|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727425460000|2024-09-27 08:24:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425480000|2024-09-27 08:24:40|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727425500000|2024-09-27 08:25:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727425540000|2024-09-27 08:25:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727425550000|2024-09-27 08:25:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425560000|2024-09-27 08:26:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727425610000|2024-09-27 08:26:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425630000|2024-09-27 08:27:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727425640000|2024-09-27 08:27:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727425650000|2024-09-27 08:27:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425660000|2024-09-27 08:27:40|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727425670000|2024-09-27 08:27:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425700000|2024-09-27 08:28:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727425710000|2024-09-27 08:28:30|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|6
1727425740000|2024-09-27 08:29:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1727425800000|2024-09-27 08:30:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425810000|2024-09-27 08:30:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425820000|2024-09-27 08:30:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727425830000|2024-09-27 08:30:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425870000|2024-09-27 08:31:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727425880000|2024-09-27 08:31:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727425920000|2024-09-27 08:32:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727425930000|2024-09-27 08:32:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727425960000|2024-09-27 08:32:40|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727425980000|2024-09-27 08:33:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727426030000|2024-09-27 08:33:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727426040000|2024-09-27 08:34:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727426110000|2024-09-27 08:35:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727426120000|2024-09-27 08:35:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727426140000|2024-09-27 08:35:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727426160000|2024-09-27 08:36:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727426170000|2024-09-27 08:36:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727426210000|2024-09-27 08:36:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727426250000|2024-09-27 08:37:30|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|3
1727426260000|2024-09-27 08:37:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727426280000|2024-09-27 08:38:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727426340000|2024-09-27 08:39:00|54.41|54.11|54.43|54.13|54.44|54.14|54.41|54.11|5
1727426350000|2024-09-27 08:39:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727426420000|2024-09-27 08:40:20|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727426450000|2024-09-27 08:40:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727426460000|2024-09-27 08:41:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727426470000|2024-09-27 08:41:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727426480000|2024-09-27 08:41:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727426510000|2024-09-27 08:41:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727426520000|2024-09-27 08:42:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727426540000|2024-09-27 08:42:20|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1727426660000|2024-09-27 08:44:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727426670000|2024-09-27 08:44:30|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727426690000|2024-09-27 08:44:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727426710000|2024-09-27 08:45:10|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727426740000|2024-09-27 08:45:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727426760000|2024-09-27 08:46:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727426780000|2024-09-27 08:46:20|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1727426790000|2024-09-27 08:46:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727426860000|2024-09-27 08:47:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727426870000|2024-09-27 08:47:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727426880000|2024-09-27 08:48:00|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1727426890000|2024-09-27 08:48:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727426950000|2024-09-27 08:49:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727426970000|2024-09-27 08:49:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727427060000|2024-09-27 08:51:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727427070000|2024-09-27 08:51:10|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|7
1727427100000|2024-09-27 08:51:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727427110000|2024-09-27 08:51:50|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|7
1727427120000|2024-09-27 08:52:00|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|4
1727427140000|2024-09-27 08:52:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727427160000|2024-09-27 08:52:40|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|3
1727427180000|2024-09-27 08:53:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727427190000|2024-09-27 08:53:10|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727427200000|2024-09-27 08:53:20|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727427220000|2024-09-27 08:53:40|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727427270000|2024-09-27 08:54:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|7
1727427280000|2024-09-27 08:54:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1727427320000|2024-09-27 08:55:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727427410000|2024-09-27 08:56:50|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727427480000|2024-09-27 08:58:00|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727427510000|2024-09-27 08:58:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1727427530000|2024-09-27 08:58:50|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727427540000|2024-09-27 08:59:00|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|5
1727427550000|2024-09-27 08:59:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727427570000|2024-09-27 08:59:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727427580000|2024-09-27 08:59:40|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727427610000|2024-09-27 09:00:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727427640000|2024-09-27 09:00:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727427650000|2024-09-27 09:00:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727427660000|2024-09-27 09:01:00|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|7
1727427690000|2024-09-27 09:01:30|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727427840000|2024-09-27 09:04:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727427900000|2024-09-27 09:05:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727428010000|2024-09-27 09:06:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727428020000|2024-09-27 09:07:00|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727428030000|2024-09-27 09:07:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727428070000|2024-09-27 09:07:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727428120000|2024-09-27 09:08:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727428210000|2024-09-27 09:10:10|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727428300000|2024-09-27 09:11:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727428310000|2024-09-27 09:11:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727428380000|2024-09-27 09:13:00|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727428410000|2024-09-27 09:13:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727428500000|2024-09-27 09:15:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727428530000|2024-09-27 09:15:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727428570000|2024-09-27 09:16:10|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727428580000|2024-09-27 09:16:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727428630000|2024-09-27 09:17:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727428650000|2024-09-27 09:17:30|54.52|54.22|54.54|54.24|54.54|54.24|54.51|54.21|3
1727428660000|2024-09-27 09:17:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1727428680000|2024-09-27 09:18:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727428780000|2024-09-27 09:19:40|54.59|54.29|54.61|54.31|54.62|54.32|54.59|54.29|3
1727429000000|2024-09-27 09:23:20|54.62|54.32|54.62|54.32|54.62|54.32|54.61|54.31|5
1727429010000|2024-09-27 09:23:30|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|3
1727429020000|2024-09-27 09:23:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1727429030000|2024-09-27 09:23:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727429040000|2024-09-27 09:24:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727429080000|2024-09-27 09:24:40|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1727429090000|2024-09-27 09:24:50|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|6
1727429100000|2024-09-27 09:25:00|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|7
1727429110000|2024-09-27 09:25:10|54.63|54.33|54.62|54.32|54.64|54.34|54.61|54.31|5
1727429120000|2024-09-27 09:25:20|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1727429140000|2024-09-27 09:25:40|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727429150000|2024-09-27 09:25:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727429160000|2024-09-27 09:26:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727429180000|2024-09-27 09:26:20|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727429190000|2024-09-27 09:26:30|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1727429200000|2024-09-27 09:26:40|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1727429210000|2024-09-27 09:26:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1727429220000|2024-09-27 09:27:00|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727429240000|2024-09-27 09:27:20|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727429250000|2024-09-27 09:27:30|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727429260000|2024-09-27 09:27:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1727429270000|2024-09-27 09:27:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1727429280000|2024-09-27 09:28:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1727429290000|2024-09-27 09:28:10|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727429310000|2024-09-27 09:28:30|54.53|54.23|54.49|54.19|54.53|54.23|54.49|54.19|2
1727429320000|2024-09-27 09:28:40|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|6
1727429350000|2024-09-27 09:29:10|54.48|54.18|54.48|54.18|54.49|54.19|54.47|54.17|5
1727429390000|2024-09-27 09:29:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1727429420000|2024-09-27 09:30:20|54.45|54.15|54.42|54.12|54.46|54.16|54.42|54.12|3
1727429490000|2024-09-27 09:31:30|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|2
1727429890000|2024-09-27 09:38:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727429900000|2024-09-27 09:38:20|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727429910000|2024-09-27 09:38:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727429920000|2024-09-27 09:38:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727429970000|2024-09-27 09:39:30|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727429990000|2024-09-27 09:39:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727430020000|2024-09-27 09:40:20|54.29|53.99|54.34|54.04|54.34|54.04|54.29|53.99|6
1727430040000|2024-09-27 09:40:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1727430050000|2024-09-27 09:40:50|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|2
1727430060000|2024-09-27 09:41:00|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727430070000|2024-09-27 09:41:10|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|4
1727430090000|2024-09-27 09:41:30|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727430120000|2024-09-27 09:42:00|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1727430130000|2024-09-27 09:42:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727430140000|2024-09-27 09:42:20|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727430150000|2024-09-27 09:42:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727430160000|2024-09-27 09:42:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727430180000|2024-09-27 09:43:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727430190000|2024-09-27 09:43:10|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727430200000|2024-09-27 09:43:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727430220000|2024-09-27 09:43:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727430260000|2024-09-27 09:44:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727430270000|2024-09-27 09:44:30|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727430280000|2024-09-27 09:44:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727430300000|2024-09-27 09:45:00|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727430310000|2024-09-27 09:45:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727430320000|2024-09-27 09:45:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727430350000|2024-09-27 09:45:50|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1727430360000|2024-09-27 09:46:00|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1727430380000|2024-09-27 09:46:20|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727430390000|2024-09-27 09:46:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727430410000|2024-09-27 09:46:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727430420000|2024-09-27 09:47:00|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727430430000|2024-09-27 09:47:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727430440000|2024-09-27 09:47:20|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727430450000|2024-09-27 09:47:30|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|3
1727430460000|2024-09-27 09:47:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1727430470000|2024-09-27 09:47:50|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1727430490000|2024-09-27 09:48:10|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1727430500000|2024-09-27 09:48:20|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1727430510000|2024-09-27 09:48:30|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1727430520000|2024-09-27 09:48:40|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|6
1727430530000|2024-09-27 09:48:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1727430540000|2024-09-27 09:49:00|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|6
1727430560000|2024-09-27 09:49:20|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1727430580000|2024-09-27 09:49:40|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1727430610000|2024-09-27 09:50:10|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|5
1727430620000|2024-09-27 09:50:20|54.53|54.23|54.56|54.26|54.56|54.26|54.53|54.23|6
1727430630000|2024-09-27 09:50:30|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1727430640000|2024-09-27 09:50:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1727430660000|2024-09-27 09:51:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|5
1727430670000|2024-09-27 09:51:10|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|4
1727430680000|2024-09-27 09:51:20|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1727430690000|2024-09-27 09:51:30|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727430710000|2024-09-27 09:51:50|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|8
1727430720000|2024-09-27 09:52:00|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|4
1727430730000|2024-09-27 09:52:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1727430740000|2024-09-27 09:52:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727430750000|2024-09-27 09:52:30|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|9
1727430760000|2024-09-27 09:52:40|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|9
1727430770000|2024-09-27 09:52:50|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1727430780000|2024-09-27 09:53:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727430820000|2024-09-27 09:53:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1727430860000|2024-09-27 09:54:20|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727430870000|2024-09-27 09:54:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1727430880000|2024-09-27 09:54:40|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1727430890000|2024-09-27 09:54:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|6
1727430900000|2024-09-27 09:55:00|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1727430910000|2024-09-27 09:55:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727430920000|2024-09-27 09:55:20|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1727430930000|2024-09-27 09:55:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727430960000|2024-09-27 09:56:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727430970000|2024-09-27 09:56:10|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|3
1727430980000|2024-09-27 09:56:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727430990000|2024-09-27 09:56:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727431010000|2024-09-27 09:56:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1727431040000|2024-09-27 09:57:20|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727431050000|2024-09-27 09:57:30|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727431060000|2024-09-27 09:57:40|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727431080000|2024-09-27 09:58:00|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|2
1727431090000|2024-09-27 09:58:10|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|8
1727431100000|2024-09-27 09:58:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1727431120000|2024-09-27 09:58:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1727506800000|2024-09-28 07:00:00|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|7
1727506810000|2024-09-28 07:00:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727506820000|2024-09-28 07:00:20|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|4
1727506830000|2024-09-28 07:00:30|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|4
1727506840000|2024-09-28 07:00:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727506850000|2024-09-28 07:00:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727506860000|2024-09-28 07:01:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727506870000|2024-09-28 07:01:10|54.19|53.89|54.24|53.94|54.26|53.96|54.19|53.89|6
1727506880000|2024-09-28 07:01:20|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|4
1727506890000|2024-09-28 07:01:30|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|6
1727506900000|2024-09-28 07:01:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727506910000|2024-09-28 07:01:50|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727506920000|2024-09-28 07:02:00|54.23|53.93|54.25|53.95|54.27|53.97|54.22|53.92|12
1727506930000|2024-09-28 07:02:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|10
1727506940000|2024-09-28 07:02:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727506950000|2024-09-28 07:02:30|54.28|53.98|54.25|53.95|54.28|53.98|54.24|53.94|11
1727506960000|2024-09-28 07:02:40|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|5
1727506970000|2024-09-28 07:02:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727506980000|2024-09-28 07:03:00|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|2
1727506990000|2024-09-28 07:03:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727507000000|2024-09-28 07:03:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727507020000|2024-09-28 07:03:40|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1727507030000|2024-09-28 07:03:50|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1727507040000|2024-09-28 07:04:00|54.26|53.96|54.22|53.92|54.27|53.97|54.22|53.92|6
1727507050000|2024-09-28 07:04:10|54.21|53.91|54.2|53.9|54.23|53.93|54.2|53.9|11
1727507060000|2024-09-28 07:04:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|5
1727507070000|2024-09-28 07:04:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727507080000|2024-09-28 07:04:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727507090000|2024-09-28 07:04:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727507100000|2024-09-28 07:05:00|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|4
1727507110000|2024-09-28 07:05:10|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1727507120000|2024-09-28 07:05:20|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|5
1727507130000|2024-09-28 07:05:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727507140000|2024-09-28 07:05:40|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|4
1727507150000|2024-09-28 07:05:50|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|6
1727507160000|2024-09-28 07:06:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1727507170000|2024-09-28 07:06:10|54.21|53.91|54.21|53.91|54.21|53.91|54.18|53.88|4
1727507180000|2024-09-28 07:06:20|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727507190000|2024-09-28 07:06:30|54.23|53.93|54.25|53.95|54.26|53.96|54.22|53.92|6
1727507200000|2024-09-28 07:06:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727507210000|2024-09-28 07:06:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727507220000|2024-09-28 07:07:00|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727507230000|2024-09-28 07:07:10|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|6
1727507240000|2024-09-28 07:07:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727507250000|2024-09-28 07:07:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727507270000|2024-09-28 07:07:50|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727507280000|2024-09-28 07:08:00|54.26|53.96|54.22|53.92|54.27|53.97|54.22|53.92|3
1727507300000|2024-09-28 07:08:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727507310000|2024-09-28 07:08:30|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1727507320000|2024-09-28 07:08:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|8
1727507330000|2024-09-28 07:08:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727507350000|2024-09-28 07:09:10|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1727507360000|2024-09-28 07:09:20|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1727507370000|2024-09-28 07:09:30|54.16|53.86|54.21|53.91|54.21|53.91|54.16|53.86|3
1727507380000|2024-09-28 07:09:40|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727507390000|2024-09-28 07:09:50|54.17|53.87|54.19|53.89|54.2|53.9|54.16|53.86|5
1727507400000|2024-09-28 07:10:00|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727507410000|2024-09-28 07:10:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727507420000|2024-09-28 07:10:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727507430000|2024-09-28 07:10:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727507440000|2024-09-28 07:10:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727507450000|2024-09-28 07:10:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727507460000|2024-09-28 07:11:00|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727507470000|2024-09-28 07:11:10|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|5
1727507480000|2024-09-28 07:11:20|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727507490000|2024-09-28 07:11:30|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|8
1727507500000|2024-09-28 07:11:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|5
1727507510000|2024-09-28 07:11:50|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|3
1727507520000|2024-09-28 07:12:00|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1727507530000|2024-09-28 07:12:10|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|3
1727507540000|2024-09-28 07:12:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727507550000|2024-09-28 07:12:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727507580000|2024-09-28 07:13:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1727507590000|2024-09-28 07:13:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727507600000|2024-09-28 07:13:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727507610000|2024-09-28 07:13:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|8
1727507620000|2024-09-28 07:13:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727507630000|2024-09-28 07:13:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|8
1727507640000|2024-09-28 07:14:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727507650000|2024-09-28 07:14:10|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|10
1727507660000|2024-09-28 07:14:20|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|4
1727507670000|2024-09-28 07:14:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|6
1727507680000|2024-09-28 07:14:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727507690000|2024-09-28 07:14:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1727507700000|2024-09-28 07:15:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|11
1727507710000|2024-09-28 07:15:10|54.12|53.82|54.17|53.87|54.17|53.87|54.12|53.82|8
1727507720000|2024-09-28 07:15:20|54.16|53.86|54.18|53.88|54.18|53.88|54.12|53.82|8
1727507730000|2024-09-28 07:15:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727507740000|2024-09-28 07:15:40|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727507750000|2024-09-28 07:15:50|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|5
1727507760000|2024-09-28 07:16:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727507770000|2024-09-28 07:16:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727507780000|2024-09-28 07:16:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727507790000|2024-09-28 07:16:30|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|7
1727507800000|2024-09-28 07:16:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727507810000|2024-09-28 07:16:50|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1727507820000|2024-09-28 07:17:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1727507830000|2024-09-28 07:17:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727507840000|2024-09-28 07:17:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727507850000|2024-09-28 07:17:30|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|7
1727507870000|2024-09-28 07:17:50|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|4
1727507880000|2024-09-28 07:18:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727507890000|2024-09-28 07:18:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727507900000|2024-09-28 07:18:20|54.14|53.84|54.09|53.79|54.15|53.85|54.09|53.79|5
1727507910000|2024-09-28 07:18:30|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1727507920000|2024-09-28 07:18:40|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|4
1727507930000|2024-09-28 07:18:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1727507940000|2024-09-28 07:19:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727507950000|2024-09-28 07:19:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727507970000|2024-09-28 07:19:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727507980000|2024-09-28 07:19:40|54.16|53.86|54.18|53.88|54.19|53.89|54.16|53.86|4
1727508010000|2024-09-28 07:20:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727508020000|2024-09-28 07:20:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727508030000|2024-09-28 07:20:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727508040000|2024-09-28 07:20:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727508050000|2024-09-28 07:20:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727508060000|2024-09-28 07:21:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727508070000|2024-09-28 07:21:10|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|9
1727508080000|2024-09-28 07:21:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727508090000|2024-09-28 07:21:30|54.17|53.87|54.2|53.9|54.2|53.9|54.16|53.86|9
1727508100000|2024-09-28 07:21:40|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|6
1727508110000|2024-09-28 07:21:50|54.22|53.92|54.2|53.9|54.23|53.93|54.2|53.9|7
1727508130000|2024-09-28 07:22:10|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|8
1727508140000|2024-09-28 07:22:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727508200000|2024-09-28 07:23:20|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727508230000|2024-09-28 07:23:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727508240000|2024-09-28 07:24:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727508250000|2024-09-28 07:24:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727508260000|2024-09-28 07:24:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727508300000|2024-09-28 07:25:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727508320000|2024-09-28 07:25:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727508330000|2024-09-28 07:25:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727508340000|2024-09-28 07:25:40|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727508390000|2024-09-28 07:26:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727508420000|2024-09-28 07:27:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727508430000|2024-09-28 07:27:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727508450000|2024-09-28 07:27:30|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727508470000|2024-09-28 07:27:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727508480000|2024-09-28 07:28:00|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727508540000|2024-09-28 07:29:00|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|3
1727508560000|2024-09-28 07:29:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727508570000|2024-09-28 07:29:30|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|4
1727508580000|2024-09-28 07:29:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727508590000|2024-09-28 07:29:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727508600000|2024-09-28 07:30:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727508610000|2024-09-28 07:30:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727508620000|2024-09-28 07:30:20|54.11|53.81|54.15|53.85|54.15|53.85|54.11|53.81|4
1727508630000|2024-09-28 07:30:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727508640000|2024-09-28 07:30:40|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727508650000|2024-09-28 07:30:50|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|4
1727508680000|2024-09-28 07:31:20|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727508700000|2024-09-28 07:31:40|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727508710000|2024-09-28 07:31:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727508720000|2024-09-28 07:32:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|4
1727508740000|2024-09-28 07:32:20|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|6
1727508750000|2024-09-28 07:32:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727508760000|2024-09-28 07:32:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727508770000|2024-09-28 07:32:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727508780000|2024-09-28 07:33:00|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1727508790000|2024-09-28 07:33:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1727508810000|2024-09-28 07:33:30|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1727508820000|2024-09-28 07:33:40|54.13|53.83|54.17|53.87|54.18|53.88|54.13|53.83|4
1727508840000|2024-09-28 07:34:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727508850000|2024-09-28 07:34:10|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1727508870000|2024-09-28 07:34:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727508900000|2024-09-28 07:35:00|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|5
1727508910000|2024-09-28 07:35:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727508930000|2024-09-28 07:35:30|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|8
1727508940000|2024-09-28 07:35:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727508970000|2024-09-28 07:36:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727508980000|2024-09-28 07:36:20|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|4
1727509010000|2024-09-28 07:36:50|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|5
1727509020000|2024-09-28 07:37:00|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|12
1727509030000|2024-09-28 07:37:10|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|7
1727509050000|2024-09-28 07:37:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727509060000|2024-09-28 07:37:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1727509070000|2024-09-28 07:37:50|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|7
1727509080000|2024-09-28 07:38:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|6
1727509090000|2024-09-28 07:38:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|8
1727509100000|2024-09-28 07:38:20|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727509110000|2024-09-28 07:38:30|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|5
1727509120000|2024-09-28 07:38:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727509130000|2024-09-28 07:38:50|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|3
1727509150000|2024-09-28 07:39:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727509160000|2024-09-28 07:39:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727509170000|2024-09-28 07:39:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1727509180000|2024-09-28 07:39:40|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1727509190000|2024-09-28 07:39:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727509200000|2024-09-28 07:40:00|54.3|54|54.3|54|54.31|54.01|54.29|53.99|5
1727509240000|2024-09-28 07:40:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727509260000|2024-09-28 07:41:00|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727509270000|2024-09-28 07:41:10|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|2
1727509280000|2024-09-28 07:41:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|6
1727509290000|2024-09-28 07:41:30|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727509310000|2024-09-28 07:41:50|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|4
1727509320000|2024-09-28 07:42:00|54.28|53.98|54.28|53.98|54.29|53.99|54.27|53.97|11
1727509330000|2024-09-28 07:42:10|54.27|53.97|54.28|53.98|54.29|53.99|54.27|53.97|6
1727509340000|2024-09-28 07:42:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727509350000|2024-09-28 07:42:30|54.3|54|54.3|54|54.3|54|54.29|53.99|3
1727509370000|2024-09-28 07:42:50|54.31|54.01|54.29|53.99|54.32|54.02|54.29|53.99|9
1727509380000|2024-09-28 07:43:00|54.3|54|54.3|54|54.3|54|54.29|53.99|7
1727509390000|2024-09-28 07:43:10|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727509400000|2024-09-28 07:43:20|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|2
1727509410000|2024-09-28 07:43:30|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727509430000|2024-09-28 07:43:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727509440000|2024-09-28 07:44:00|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1727509460000|2024-09-28 07:44:20|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|6
1727509470000|2024-09-28 07:44:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1727509500000|2024-09-28 07:45:00|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|9
1727509510000|2024-09-28 07:45:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727509520000|2024-09-28 07:45:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727509530000|2024-09-28 07:45:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727509540000|2024-09-28 07:45:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|6
1727509560000|2024-09-28 07:46:00|54.3|54|54.28|53.98|54.3|54|54.28|53.98|13
1727509570000|2024-09-28 07:46:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|4
1727509590000|2024-09-28 07:46:30|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|2
1727509600000|2024-09-28 07:46:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727509610000|2024-09-28 07:46:50|54.26|53.96|54.23|53.93|54.27|53.97|54.23|53.93|6
1727509620000|2024-09-28 07:47:00|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|6
1727509630000|2024-09-28 07:47:10|54.24|53.94|54.25|53.95|54.27|53.97|54.23|53.93|12
1727509640000|2024-09-28 07:47:20|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|11
1727509650000|2024-09-28 07:47:30|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|11
1727509660000|2024-09-28 07:47:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|14
1727509670000|2024-09-28 07:47:50|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|6
1727509680000|2024-09-28 07:48:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727509690000|2024-09-28 07:48:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727509700000|2024-09-28 07:48:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727509730000|2024-09-28 07:48:50|54.19|53.89|54.17|53.87|54.19|53.89|54.16|53.86|4
1727509740000|2024-09-28 07:49:00|54.15|53.85|54.12|53.82|54.15|53.85|54.11|53.81|17
1727509750000|2024-09-28 07:49:10|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|6
1727509760000|2024-09-28 07:49:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727509770000|2024-09-28 07:49:30|54.05|53.75|54.07|53.77|54.1|53.8|54.05|53.75|4
1727509780000|2024-09-28 07:49:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727509790000|2024-09-28 07:49:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727509800000|2024-09-28 07:50:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727509810000|2024-09-28 07:50:10|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|5
1727509820000|2024-09-28 07:50:20|54.05|53.75|54.06|53.76|54.06|53.76|54.04|53.74|6
1727509850000|2024-09-28 07:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|9
1727509860000|2024-09-28 07:51:00|54.04|53.74|54.05|53.75|54.06|53.76|54.03|53.73|14
1727509870000|2024-09-28 07:51:10|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1727509880000|2024-09-28 07:51:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727509910000|2024-09-28 07:51:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1727509920000|2024-09-28 07:52:00|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727509950000|2024-09-28 07:52:30|54.06|53.76|54.06|53.76|54.06|53.76|54.01|53.71|4
1727509960000|2024-09-28 07:52:40|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|3
1727509970000|2024-09-28 07:52:50|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|3
1727509980000|2024-09-28 07:53:00|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|5
1727509990000|2024-09-28 07:53:10|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727510010000|2024-09-28 07:53:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727510020000|2024-09-28 07:53:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727510030000|2024-09-28 07:53:50|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|7
1727510040000|2024-09-28 07:54:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727510060000|2024-09-28 07:54:20|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|6
1727510070000|2024-09-28 07:54:30|54.04|53.74|54.02|53.72|54.05|53.75|54.02|53.72|10
1727510080000|2024-09-28 07:54:40|54.01|53.71|54.06|53.76|54.06|53.76|54.01|53.71|4
1727510090000|2024-09-28 07:54:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|5
1727510110000|2024-09-28 07:55:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727510120000|2024-09-28 07:55:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727510130000|2024-09-28 07:55:30|54.07|53.77|53.99|53.69|54.07|53.77|53.99|53.69|13
1727510140000|2024-09-28 07:55:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727510150000|2024-09-28 07:55:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727510160000|2024-09-28 07:56:00|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|2
1727510170000|2024-09-28 07:56:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727510180000|2024-09-28 07:56:20|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1727510190000|2024-09-28 07:56:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727510200000|2024-09-28 07:56:40|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|7
1727510220000|2024-09-28 07:57:00|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1727510230000|2024-09-28 07:57:10|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|9
1727510240000|2024-09-28 07:57:20|54.06|53.76|54.03|53.73|54.06|53.76|54.02|53.72|6
1727510250000|2024-09-28 07:57:30|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|6
1727510260000|2024-09-28 07:57:40|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|5
1727510290000|2024-09-28 07:58:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1727510300000|2024-09-28 07:58:20|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|7
1727510310000|2024-09-28 07:58:30|54.08|53.78|54.06|53.76|54.08|53.78|54.05|53.75|7
1727510320000|2024-09-28 07:58:40|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|3
1727510330000|2024-09-28 07:58:50|54.01|53.71|54.05|53.75|54.07|53.77|54.01|53.71|4
1727510340000|2024-09-28 07:59:00|54.06|53.76|54.03|53.73|54.07|53.77|54.03|53.73|5
1727510350000|2024-09-28 07:59:10|54.02|53.72|54.03|53.73|54.05|53.75|54.01|53.71|14
1727510360000|2024-09-28 07:59:20|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|8
1727510400000|2024-09-28 08:00:00|53.98|53.68|54.02|53.72|54.02|53.72|53.98|53.68|5
1727510410000|2024-09-28 08:00:10|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727510430000|2024-09-28 08:00:30|54.06|53.76|54.03|53.73|54.07|53.77|54.02|53.72|6
1727510440000|2024-09-28 08:00:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727510450000|2024-09-28 08:00:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727510460000|2024-09-28 08:01:00|54.04|53.74|54.02|53.72|54.05|53.75|54.01|53.71|7
1727510470000|2024-09-28 08:01:10|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727510490000|2024-09-28 08:01:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|5
1727510500000|2024-09-28 08:01:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727510510000|2024-09-28 08:01:50|54.01|53.71|54.02|53.72|54.04|53.74|54.01|53.71|5
1727510520000|2024-09-28 08:02:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727510530000|2024-09-28 08:02:10|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727510540000|2024-09-28 08:02:20|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|7
1727510550000|2024-09-28 08:02:30|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|5
1727510560000|2024-09-28 08:02:40|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727510570000|2024-09-28 08:02:50|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1727510580000|2024-09-28 08:03:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727510590000|2024-09-28 08:03:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727510600000|2024-09-28 08:03:20|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1727510620000|2024-09-28 08:03:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727510630000|2024-09-28 08:03:50|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|4
1727510640000|2024-09-28 08:04:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727510650000|2024-09-28 08:04:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|8
1727510660000|2024-09-28 08:04:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727510670000|2024-09-28 08:04:30|53.97|53.67|53.95|53.65|53.97|53.67|53.94|53.64|5
1727510680000|2024-09-28 08:04:40|53.96|53.66|53.94|53.64|53.96|53.66|53.92|53.62|10
1727510690000|2024-09-28 08:04:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1727510700000|2024-09-28 08:05:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727510710000|2024-09-28 08:05:10|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|6
1727510720000|2024-09-28 08:05:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727510730000|2024-09-28 08:05:30|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|8
1727510740000|2024-09-28 08:05:40|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|11
1727510750000|2024-09-28 08:05:50|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|5
1727510760000|2024-09-28 08:06:00|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|5
1727510770000|2024-09-28 08:06:10|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|5
1727510790000|2024-09-28 08:06:30|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|6
1727510800000|2024-09-28 08:06:40|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|4
1727510810000|2024-09-28 08:06:50|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|3
1727510820000|2024-09-28 08:07:00|53.88|53.58|53.89|53.59|53.89|53.59|53.87|53.57|8
1727510830000|2024-09-28 08:07:10|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|6
1727510840000|2024-09-28 08:07:20|53.89|53.59|53.88|53.58|53.89|53.59|53.87|53.57|6
1727510850000|2024-09-28 08:07:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727510860000|2024-09-28 08:07:40|53.88|53.58|53.91|53.61|53.91|53.61|53.87|53.57|7
1727510870000|2024-09-28 08:07:50|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|7
1727510880000|2024-09-28 08:08:00|53.91|53.61|53.9|53.6|53.92|53.62|53.9|53.6|4
1727510890000|2024-09-28 08:08:10|53.91|53.61|53.88|53.58|53.92|53.62|53.88|53.58|12
1727510900000|2024-09-28 08:08:20|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|3
1727510950000|2024-09-28 08:09:10|53.86|53.56|53.91|53.61|53.91|53.61|53.86|53.56|5
1727510960000|2024-09-28 08:09:20|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|9
1727510970000|2024-09-28 08:09:30|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|5
1727510980000|2024-09-28 08:09:40|53.9|53.6|53.9|53.6|53.91|53.61|53.89|53.59|5
1727510990000|2024-09-28 08:09:50|53.89|53.59|53.9|53.6|53.91|53.61|53.87|53.57|5
1727511000000|2024-09-28 08:10:00|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|7
1727511010000|2024-09-28 08:10:10|53.92|53.62|53.9|53.6|53.93|53.63|53.9|53.6|14
1727511020000|2024-09-28 08:10:20|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1727511030000|2024-09-28 08:10:30|53.9|53.6|53.9|53.6|53.92|53.62|53.89|53.59|9
1727511040000|2024-09-28 08:10:40|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|9
1727511050000|2024-09-28 08:10:50|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|12
1727511060000|2024-09-28 08:11:00|53.89|53.59|53.86|53.56|53.89|53.59|53.85|53.55|10
1727511070000|2024-09-28 08:11:10|53.84|53.54|53.79|53.49|53.84|53.54|53.79|53.49|7
1727511080000|2024-09-28 08:11:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1727511090000|2024-09-28 08:11:30|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|6
1727511100000|2024-09-28 08:11:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727511110000|2024-09-28 08:11:50|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|5
1727511120000|2024-09-28 08:12:00|53.76|53.46|53.77|53.47|53.78|53.48|53.76|53.46|4
1727511130000|2024-09-28 08:12:10|53.76|53.46|53.71|53.41|53.76|53.46|53.71|53.41|9
1727511140000|2024-09-28 08:12:20|53.69|53.39|53.76|53.46|53.76|53.46|53.69|53.39|14
1727511150000|2024-09-28 08:12:30|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727511160000|2024-09-28 08:12:40|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1727511170000|2024-09-28 08:12:50|53.76|53.46|53.7|53.4|53.76|53.46|53.7|53.4|3
1727511180000|2024-09-28 08:13:00|53.71|53.41|53.76|53.46|53.77|53.47|53.71|53.41|6
1727511190000|2024-09-28 08:13:10|53.75|53.45|53.79|53.49|53.8|53.5|53.75|53.45|10
1727511200000|2024-09-28 08:13:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|10
1727511230000|2024-09-28 08:13:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727511240000|2024-09-28 08:14:00|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727511250000|2024-09-28 08:14:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727511260000|2024-09-28 08:14:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727511270000|2024-09-28 08:14:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727511280000|2024-09-28 08:14:40|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|11
1727511290000|2024-09-28 08:14:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|8
1727511300000|2024-09-28 08:15:00|53.77|53.47|53.8|53.5|53.8|53.5|53.77|53.47|12
1727511310000|2024-09-28 08:15:10|53.79|53.49|53.85|53.55|53.85|53.55|53.79|53.49|12
1727511320000|2024-09-28 08:15:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727511330000|2024-09-28 08:15:30|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|5
1727511340000|2024-09-28 08:15:40|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|6
1727511350000|2024-09-28 08:15:50|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|5
1727511360000|2024-09-28 08:16:00|53.85|53.55|53.8|53.5|53.86|53.56|53.8|53.5|4
1727511370000|2024-09-28 08:16:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727511380000|2024-09-28 08:16:20|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|4
1727511400000|2024-09-28 08:16:40|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1727511410000|2024-09-28 08:16:50|53.76|53.46|53.8|53.5|53.8|53.5|53.76|53.46|6
1727511420000|2024-09-28 08:17:00|53.81|53.51|53.76|53.46|53.81|53.51|53.76|53.46|8
1727511430000|2024-09-28 08:17:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727511440000|2024-09-28 08:17:20|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|5
1727511450000|2024-09-28 08:17:30|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|4
1727511460000|2024-09-28 08:17:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727511470000|2024-09-28 08:17:50|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727511480000|2024-09-28 08:18:00|53.72|53.42|53.76|53.46|53.76|53.46|53.72|53.42|4
1727511490000|2024-09-28 08:18:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727511500000|2024-09-28 08:18:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|4
1727511510000|2024-09-28 08:18:30|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|5
1727511520000|2024-09-28 08:18:40|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|8
1727511530000|2024-09-28 08:18:50|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727511540000|2024-09-28 08:19:00|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|6
1727511550000|2024-09-28 08:19:10|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1727511560000|2024-09-28 08:19:20|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727511590000|2024-09-28 08:19:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727511600000|2024-09-28 08:20:00|53.81|53.51|53.82|53.52|53.83|53.53|53.8|53.5|9
1727511610000|2024-09-28 08:20:10|53.81|53.51|53.85|53.55|53.86|53.56|53.81|53.51|7
1727511620000|2024-09-28 08:20:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727511630000|2024-09-28 08:20:30|53.85|53.55|53.88|53.58|53.88|53.58|53.84|53.54|8
1727511640000|2024-09-28 08:20:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727511650000|2024-09-28 08:20:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727511660000|2024-09-28 08:21:00|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1727511670000|2024-09-28 08:21:10|53.91|53.61|53.89|53.59|53.91|53.61|53.88|53.58|6
1727511680000|2024-09-28 08:21:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727511690000|2024-09-28 08:21:30|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727511700000|2024-09-28 08:21:40|53.92|53.62|53.88|53.58|53.92|53.62|53.88|53.58|7
1727511710000|2024-09-28 08:21:50|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727511720000|2024-09-28 08:22:00|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|9
1727511730000|2024-09-28 08:22:10|53.9|53.6|53.89|53.59|53.9|53.6|53.88|53.58|4
1727511740000|2024-09-28 08:22:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727511750000|2024-09-28 08:22:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727511760000|2024-09-28 08:22:40|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|6
1727511790000|2024-09-28 08:23:10|53.88|53.58|53.92|53.62|53.92|53.62|53.88|53.58|5
1727511800000|2024-09-28 08:23:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727511810000|2024-09-28 08:23:30|53.92|53.62|53.89|53.59|53.92|53.62|53.89|53.59|5
1727511820000|2024-09-28 08:23:40|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1727511830000|2024-09-28 08:23:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727511840000|2024-09-28 08:24:00|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727511850000|2024-09-28 08:24:10|53.86|53.56|53.84|53.54|53.86|53.56|53.82|53.52|6
1727511860000|2024-09-28 08:24:20|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|3
1727511870000|2024-09-28 08:24:30|53.8|53.5|53.85|53.55|53.85|53.55|53.8|53.5|2
1727511880000|2024-09-28 08:24:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727511890000|2024-09-28 08:24:50|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727511900000|2024-09-28 08:25:00|53.84|53.54|53.81|53.51|53.85|53.55|53.81|53.51|8
1727511910000|2024-09-28 08:25:10|53.82|53.52|53.76|53.46|53.82|53.52|53.76|53.46|5
1727511920000|2024-09-28 08:25:20|53.81|53.51|53.82|53.52|53.82|53.52|53.8|53.5|4
1727511930000|2024-09-28 08:25:30|53.81|53.51|53.85|53.55|53.86|53.56|53.81|53.51|9
1727511940000|2024-09-28 08:25:40|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|6
1727511950000|2024-09-28 08:25:50|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727511960000|2024-09-28 08:26:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727511970000|2024-09-28 08:26:10|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|5
1727511980000|2024-09-28 08:26:20|53.84|53.54|53.83|53.53|53.84|53.54|53.82|53.52|4
1727511990000|2024-09-28 08:26:30|53.84|53.54|53.84|53.54|53.86|53.56|53.84|53.54|7
1727512000000|2024-09-28 08:26:40|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1727512010000|2024-09-28 08:26:50|53.84|53.54|53.86|53.56|53.88|53.58|53.84|53.54|9
1727512020000|2024-09-28 08:27:00|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|5
1727512030000|2024-09-28 08:27:10|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|11
1727512040000|2024-09-28 08:27:20|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727512050000|2024-09-28 08:27:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727512060000|2024-09-28 08:27:40|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727512070000|2024-09-28 08:27:50|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1727512080000|2024-09-28 08:28:00|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1727512090000|2024-09-28 08:28:10|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|8
1727512100000|2024-09-28 08:28:20|53.84|53.54|53.81|53.51|53.85|53.55|53.81|53.51|3
1727512110000|2024-09-28 08:28:30|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|5
1727512120000|2024-09-28 08:28:40|53.84|53.54|53.81|53.51|53.84|53.54|53.79|53.49|8
1727512130000|2024-09-28 08:28:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727512140000|2024-09-28 08:29:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727512150000|2024-09-28 08:29:10|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1727512160000|2024-09-28 08:29:20|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|11
1727512170000|2024-09-28 08:29:30|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|5
1727512180000|2024-09-28 08:29:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727512190000|2024-09-28 08:29:50|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727512200000|2024-09-28 08:30:00|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|10
1727512210000|2024-09-28 08:30:10|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|4
1727512220000|2024-09-28 08:30:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727512230000|2024-09-28 08:30:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727512260000|2024-09-28 08:31:00|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|3
1727512270000|2024-09-28 08:31:10|53.78|53.48|53.82|53.52|53.82|53.52|53.76|53.46|13
1727512280000|2024-09-28 08:31:20|53.83|53.53|53.86|53.56|53.87|53.57|53.83|53.53|6
1727512290000|2024-09-28 08:31:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727512300000|2024-09-28 08:31:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727512310000|2024-09-28 08:31:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727512320000|2024-09-28 08:32:00|53.89|53.59|53.89|53.59|53.9|53.6|53.88|53.58|7
1727512330000|2024-09-28 08:32:10|53.9|53.6|53.86|53.56|53.9|53.6|53.86|53.56|3
1727512340000|2024-09-28 08:32:20|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|4
1727512350000|2024-09-28 08:32:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727512360000|2024-09-28 08:32:40|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|3
1727512380000|2024-09-28 08:33:00|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|4
1727512390000|2024-09-28 08:33:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727512400000|2024-09-28 08:33:20|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|4
1727512410000|2024-09-28 08:33:30|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|4
1727512420000|2024-09-28 08:33:40|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727512440000|2024-09-28 08:34:00|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727512450000|2024-09-28 08:34:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727512460000|2024-09-28 08:34:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727512470000|2024-09-28 08:34:30|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727512480000|2024-09-28 08:34:40|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727512510000|2024-09-28 08:35:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727512520000|2024-09-28 08:35:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|5
1727512530000|2024-09-28 08:35:30|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727512540000|2024-09-28 08:35:40|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727512560000|2024-09-28 08:36:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727512570000|2024-09-28 08:36:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727512580000|2024-09-28 08:36:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727512600000|2024-09-28 08:36:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727512610000|2024-09-28 08:36:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727512620000|2024-09-28 08:37:00|53.8|53.5|53.83|53.53|53.83|53.53|53.8|53.5|3
1727512630000|2024-09-28 08:37:10|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|4
1727512640000|2024-09-28 08:37:20|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|5
1727512660000|2024-09-28 08:37:40|53.84|53.54|53.85|53.55|53.87|53.57|53.84|53.54|8
1727512670000|2024-09-28 08:37:50|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|5
1727512680000|2024-09-28 08:38:00|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|6
1727512690000|2024-09-28 08:38:10|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|7
1727512700000|2024-09-28 08:38:20|53.87|53.57|53.86|53.56|53.87|53.57|53.82|53.52|4
1727512710000|2024-09-28 08:38:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727512720000|2024-09-28 08:38:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727512740000|2024-09-28 08:39:00|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|6
1727512750000|2024-09-28 08:39:10|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|4
1727512760000|2024-09-28 08:39:20|53.83|53.53|53.85|53.55|53.86|53.56|53.82|53.52|6
1727512770000|2024-09-28 08:39:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727512780000|2024-09-28 08:39:40|53.82|53.52|53.82|53.52|53.84|53.54|53.81|53.51|13
1727512790000|2024-09-28 08:39:50|53.83|53.53|53.86|53.56|53.86|53.56|53.82|53.52|10
1727512800000|2024-09-28 08:40:00|53.85|53.55|53.84|53.54|53.86|53.56|53.84|53.54|6
1727512810000|2024-09-28 08:40:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727512820000|2024-09-28 08:40:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727512830000|2024-09-28 08:40:30|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727512840000|2024-09-28 08:40:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|10
1727512850000|2024-09-28 08:40:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727512860000|2024-09-28 08:41:00|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727512870000|2024-09-28 08:41:10|53.82|53.52|53.84|53.54|53.85|53.55|53.81|53.51|7
1727512880000|2024-09-28 08:41:20|53.85|53.55|53.88|53.58|53.88|53.58|53.82|53.52|11
1727512900000|2024-09-28 08:41:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727512920000|2024-09-28 08:42:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727512930000|2024-09-28 08:42:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727512950000|2024-09-28 08:42:30|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727512980000|2024-09-28 08:43:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727512990000|2024-09-28 08:43:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727513000000|2024-09-28 08:43:20|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727513010000|2024-09-28 08:43:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727513020000|2024-09-28 08:43:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727513040000|2024-09-28 08:44:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1727513070000|2024-09-28 08:44:30|53.84|53.54|53.89|53.59|53.9|53.6|53.84|53.54|4
1727513080000|2024-09-28 08:44:40|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727513090000|2024-09-28 08:44:50|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727513100000|2024-09-28 08:45:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727513110000|2024-09-28 08:45:10|53.92|53.62|53.96|53.66|53.97|53.67|53.92|53.62|6
1727513120000|2024-09-28 08:45:20|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1727513130000|2024-09-28 08:45:30|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|7
1727513140000|2024-09-28 08:45:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727513150000|2024-09-28 08:45:50|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727513160000|2024-09-28 08:46:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|4
1727513170000|2024-09-28 08:46:10|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|7
1727513180000|2024-09-28 08:46:20|53.97|53.67|53.91|53.61|53.97|53.67|53.91|53.61|3
1727513190000|2024-09-28 08:46:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727513200000|2024-09-28 08:46:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|6
1727513210000|2024-09-28 08:46:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|6
1727513220000|2024-09-28 08:47:00|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727513230000|2024-09-28 08:47:10|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727513260000|2024-09-28 08:47:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727513270000|2024-09-28 08:47:50|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727513280000|2024-09-28 08:48:00|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|3
1727513290000|2024-09-28 08:48:10|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|6
1727513300000|2024-09-28 08:48:20|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|3
1727513310000|2024-09-28 08:48:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727513320000|2024-09-28 08:48:40|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727513340000|2024-09-28 08:49:00|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|4
1727513350000|2024-09-28 08:49:10|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727513370000|2024-09-28 08:49:30|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727513380000|2024-09-28 08:49:40|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|4
1727513390000|2024-09-28 08:49:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727513410000|2024-09-28 08:50:10|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|6
1727513420000|2024-09-28 08:50:20|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727513430000|2024-09-28 08:50:30|53.8|53.5|53.74|53.44|53.81|53.51|53.74|53.44|8
1727513440000|2024-09-28 08:50:40|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|12
1727513450000|2024-09-28 08:50:50|53.8|53.5|53.78|53.48|53.8|53.5|53.77|53.47|10
1727513460000|2024-09-28 08:51:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|6
1727513470000|2024-09-28 08:51:10|53.77|53.47|53.8|53.5|53.8|53.5|53.77|53.47|3
1727513480000|2024-09-28 08:51:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727513490000|2024-09-28 08:51:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727513500000|2024-09-28 08:51:40|53.8|53.5|53.82|53.52|53.83|53.53|53.8|53.5|5
1727513510000|2024-09-28 08:51:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727513520000|2024-09-28 08:52:00|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|9
1727513530000|2024-09-28 08:52:10|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|4
1727513540000|2024-09-28 08:52:20|53.84|53.54|53.85|53.55|53.86|53.56|53.84|53.54|6
1727513550000|2024-09-28 08:52:30|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|8
1727513560000|2024-09-28 08:52:40|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|9
1727513570000|2024-09-28 08:52:50|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727513580000|2024-09-28 08:53:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|6
1727513590000|2024-09-28 08:53:10|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|7
1727513600000|2024-09-28 08:53:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727513610000|2024-09-28 08:53:30|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727513620000|2024-09-28 08:53:40|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|5
1727513630000|2024-09-28 08:53:50|53.72|53.42|53.73|53.43|53.73|53.43|53.71|53.41|4
1727513640000|2024-09-28 08:54:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727513650000|2024-09-28 08:54:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|5
1727513680000|2024-09-28 08:54:40|53.76|53.46|53.79|53.49|53.79|53.49|53.76|53.46|6
1727513710000|2024-09-28 08:55:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727513730000|2024-09-28 08:55:30|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|9
1727513740000|2024-09-28 08:55:40|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|8
1727513750000|2024-09-28 08:55:50|53.78|53.48|53.78|53.48|53.79|53.49|53.77|53.47|9
1727513760000|2024-09-28 08:56:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727513770000|2024-09-28 08:56:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|4
1727513780000|2024-09-28 08:56:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|4
1727513790000|2024-09-28 08:56:30|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|4
1727513800000|2024-09-28 08:56:40|53.76|53.46|53.79|53.49|53.79|53.49|53.75|53.45|11
1727513810000|2024-09-28 08:56:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727513820000|2024-09-28 08:57:00|53.79|53.49|53.77|53.47|53.79|53.49|53.72|53.42|6
1727513840000|2024-09-28 08:57:20|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|5
1727513870000|2024-09-28 08:57:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727513880000|2024-09-28 08:58:00|53.76|53.46|53.7|53.4|53.76|53.46|53.69|53.39|8
1727513890000|2024-09-28 08:58:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727513920000|2024-09-28 08:58:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727513940000|2024-09-28 08:59:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727513950000|2024-09-28 08:59:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727513980000|2024-09-28 08:59:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727513990000|2024-09-28 08:59:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727514000000|2024-09-28 09:00:00|53.66|53.36|53.68|53.38|53.68|53.38|53.64|53.34|5
1727514020000|2024-09-28 09:00:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727514030000|2024-09-28 09:00:30|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|9
1727514040000|2024-09-28 09:00:40|53.64|53.34|53.63|53.33|53.65|53.35|53.61|53.31|7
1727514050000|2024-09-28 09:00:50|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|5
1727514060000|2024-09-28 09:01:00|53.67|53.37|53.62|53.32|53.67|53.37|53.62|53.32|6
1727514070000|2024-09-28 09:01:10|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727514080000|2024-09-28 09:01:20|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|3
1727514090000|2024-09-28 09:01:30|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|4
1727514100000|2024-09-28 09:01:40|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|7
1727514110000|2024-09-28 09:01:50|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|6
1727514120000|2024-09-28 09:02:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727514130000|2024-09-28 09:02:10|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727514150000|2024-09-28 09:02:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727514160000|2024-09-28 09:02:40|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1727514170000|2024-09-28 09:02:50|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|6
1727514180000|2024-09-28 09:03:00|53.56|53.26|53.56|53.26|53.58|53.28|53.56|53.26|7
1727514190000|2024-09-28 09:03:10|53.57|53.27|53.55|53.25|53.57|53.27|53.5|53.2|4
1727514200000|2024-09-28 09:03:20|53.54|53.24|53.5|53.2|53.55|53.25|53.5|53.2|9
1727514210000|2024-09-28 09:03:30|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|4
1727514240000|2024-09-28 09:04:00|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|3
1727514250000|2024-09-28 09:04:10|53.48|53.18|53.55|53.25|53.57|53.27|53.47|53.17|17
1727514260000|2024-09-28 09:04:20|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|4
1727514270000|2024-09-28 09:04:30|53.57|53.27|53.56|53.26|53.6|53.3|53.56|53.26|10
1727514280000|2024-09-28 09:04:40|53.57|53.27|53.5|53.2|53.57|53.27|53.5|53.2|12
1727514290000|2024-09-28 09:04:50|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|3
1727514320000|2024-09-28 09:05:20|53.5|53.2|53.49|53.19|53.5|53.2|53.48|53.18|12
1727514330000|2024-09-28 09:05:30|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|4
1727514340000|2024-09-28 09:05:40|53.49|53.19|53.47|53.17|53.5|53.2|53.47|53.17|5
1727514350000|2024-09-28 09:05:50|53.48|53.18|53.46|53.16|53.49|53.19|53.46|53.16|9
1727514360000|2024-09-28 09:06:00|53.47|53.17|53.45|53.15|53.47|53.17|53.45|53.15|7
1727514370000|2024-09-28 09:06:10|53.44|53.14|53.42|53.12|53.45|53.15|53.42|53.12|7
1727514380000|2024-09-28 09:06:20|53.43|53.13|53.45|53.15|53.47|53.17|53.42|53.12|9
1727514390000|2024-09-28 09:06:30|53.44|53.14|53.41|53.11|53.44|53.14|53.41|53.11|8
1727514400000|2024-09-28 09:06:40|53.4|53.1|53.39|53.09|53.4|53.1|53.38|53.08|10
1727514410000|2024-09-28 09:06:50|53.4|53.1|53.37|53.07|53.41|53.11|53.37|53.07|5
1727514420000|2024-09-28 09:07:00|53.38|53.08|53.36|53.06|53.38|53.08|53.33|53.03|8
1727514430000|2024-09-28 09:07:10|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1727514440000|2024-09-28 09:07:20|53.33|53.03|53.3|53|53.33|53.03|53.28|52.98|12
1727514450000|2024-09-28 09:07:30|53.29|52.99|53.3|53|53.31|53.01|53.29|52.99|10
1727514460000|2024-09-28 09:07:40|53.29|52.99|53.27|52.97|53.3|53|53.26|52.96|9
1727514470000|2024-09-28 09:07:50|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|12
1727514480000|2024-09-28 09:08:00|53.25|52.95|53.19|52.89|53.25|52.95|53.19|52.89|7
1727514490000|2024-09-28 09:08:10|53.2|52.9|53.18|52.88|53.2|52.9|53.17|52.87|11
1727514500000|2024-09-28 09:08:20|53.17|52.87|53.13|52.83|53.17|52.87|53.13|52.83|16
1727514510000|2024-09-28 09:08:30|53.11|52.81|53.15|52.85|53.17|52.87|53.1|52.8|16
1727514520000|2024-09-28 09:08:40|53.16|52.86|53.16|52.86|53.17|52.87|53.15|52.85|13
1727514530000|2024-09-28 09:08:50|53.15|52.85|53.15|52.85|53.16|52.86|53.14|52.84|8
1727514540000|2024-09-28 09:09:00|53.14|52.84|53.09|52.79|53.17|52.87|53.09|52.79|18
1727514550000|2024-09-28 09:09:10|53.11|52.81|53.11|52.81|53.12|52.82|53.09|52.79|5
1727514560000|2024-09-28 09:09:20|53.13|52.83|53.19|52.89|53.19|52.89|53.13|52.83|7
1727514570000|2024-09-28 09:09:30|53.2|52.9|53.18|52.88|53.21|52.91|53.18|52.88|8
1727514580000|2024-09-28 09:09:40|53.19|52.89|53.25|52.95|53.26|52.96|53.18|52.88|12
1727514590000|2024-09-28 09:09:50|53.24|52.94|53.26|52.96|53.27|52.97|53.24|52.94|10
1727514600000|2024-09-28 09:10:00|53.27|52.97|53.33|53.03|53.33|53.03|53.27|52.97|10
1727514610000|2024-09-28 09:10:10|53.34|53.04|53.36|53.06|53.38|53.08|53.34|53.04|12
1727514620000|2024-09-28 09:10:20|53.38|53.08|53.32|53.02|53.38|53.08|53.31|53.01|10
1727514630000|2024-09-28 09:10:30|53.31|53.01|53.31|53.01|53.33|53.03|53.3|53|12
1727514640000|2024-09-28 09:10:40|53.3|53|53.31|53.01|53.32|53.02|53.3|53|4
1727514650000|2024-09-28 09:10:50|53.32|53.02|53.31|53.01|53.33|53.03|53.31|53.01|10
1727514660000|2024-09-28 09:11:00|53.29|52.99|53.3|53|53.3|53|53.27|52.97|10
1727514670000|2024-09-28 09:11:10|53.29|52.99|53.18|52.88|53.29|52.99|53.18|52.88|12
1727514680000|2024-09-28 09:11:20|53.19|52.89|53.19|52.89|53.19|52.89|53.16|52.86|11
1727514690000|2024-09-28 09:11:30|53.18|52.88|53.23|52.93|53.23|52.93|53.18|52.88|11
1727514700000|2024-09-28 09:11:40|53.21|52.91|53.2|52.9|53.22|52.92|53.18|52.88|10
1727514710000|2024-09-28 09:11:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727514720000|2024-09-28 09:12:00|53.2|52.9|53.17|52.87|53.2|52.9|53.16|52.86|6
1727514730000|2024-09-28 09:12:10|53.18|52.88|53.18|52.88|53.19|52.89|53.17|52.87|8
1727514740000|2024-09-28 09:12:20|53.19|52.89|53.25|52.95|53.25|52.95|53.19|52.89|10
1727514750000|2024-09-28 09:12:30|53.26|52.96|53.26|52.96|53.27|52.97|53.25|52.95|13
1727514760000|2024-09-28 09:12:40|53.24|52.94|53.29|52.99|53.29|52.99|53.24|52.94|9
1727514770000|2024-09-28 09:12:50|53.28|52.98|53.31|53.01|53.31|53.01|53.28|52.98|11
1727514780000|2024-09-28 09:13:00|53.3|53|53.33|53.03|53.39|53.09|53.3|53|18
1727514790000|2024-09-28 09:13:10|53.34|53.04|53.34|53.04|53.36|53.06|53.33|53.03|9
1727514800000|2024-09-28 09:13:20|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|13
1727514810000|2024-09-28 09:13:30|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|7
1727514830000|2024-09-28 09:13:50|53.32|53.02|53.3|53|53.33|53.03|53.3|53|8
1727514840000|2024-09-28 09:14:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|6
1727514850000|2024-09-28 09:14:10|53.31|53.01|53.32|53.02|53.33|53.03|53.31|53.01|3
1727514860000|2024-09-28 09:14:20|53.33|53.03|53.27|52.97|53.33|53.03|53.27|52.97|6
1727514870000|2024-09-28 09:14:30|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|3
1727514880000|2024-09-28 09:14:40|53.3|53|53.29|52.99|53.3|53|53.28|52.98|5
1727514890000|2024-09-28 09:14:50|53.31|53.01|53.3|53|53.31|53.01|53.3|53|4
1727514900000|2024-09-28 09:15:00|53.31|53.01|53.35|53.05|53.36|53.06|53.3|53|11
1727514910000|2024-09-28 09:15:10|53.36|53.06|53.37|53.07|53.37|53.07|53.35|53.05|6
1727514920000|2024-09-28 09:15:20|53.38|53.08|53.38|53.08|53.39|53.09|53.37|53.07|5
1727514930000|2024-09-28 09:15:30|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|6
1727514940000|2024-09-28 09:15:40|53.4|53.1|53.41|53.11|53.43|53.13|53.4|53.1|6
1727514950000|2024-09-28 09:15:50|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|7
1727514960000|2024-09-28 09:16:00|53.41|53.11|53.36|53.06|53.41|53.11|53.35|53.05|12
1727514970000|2024-09-28 09:16:10|53.38|53.08|53.38|53.08|53.38|53.08|53.36|53.06|5
1727514980000|2024-09-28 09:16:20|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|4
1727514990000|2024-09-28 09:16:30|53.37|53.07|53.39|53.09|53.39|53.09|53.37|53.07|4
1727515000000|2024-09-28 09:16:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1727515010000|2024-09-28 09:16:50|53.41|53.11|53.37|53.07|53.41|53.11|53.37|53.07|7
1727515020000|2024-09-28 09:17:00|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1727515030000|2024-09-28 09:17:10|53.39|53.09|53.46|53.16|53.46|53.16|53.39|53.09|5
1727515040000|2024-09-28 09:17:20|53.45|53.15|53.48|53.18|53.48|53.18|53.45|53.15|10
1727515050000|2024-09-28 09:17:30|53.46|53.16|53.47|53.17|53.47|53.17|53.4|53.1|9
1727515060000|2024-09-28 09:17:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727515070000|2024-09-28 09:17:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727515080000|2024-09-28 09:18:00|53.47|53.17|53.45|53.15|53.47|53.17|53.43|53.13|10
1727515090000|2024-09-28 09:18:10|53.46|53.16|53.44|53.14|53.46|53.16|53.43|53.13|9
1727515100000|2024-09-28 09:18:20|53.45|53.15|53.48|53.18|53.49|53.19|53.44|53.14|12
1727515110000|2024-09-28 09:18:30|53.47|53.17|53.47|53.17|53.49|53.19|53.46|53.16|10
1727515120000|2024-09-28 09:18:40|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|9
1727515130000|2024-09-28 09:18:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727515140000|2024-09-28 09:19:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727515150000|2024-09-28 09:19:10|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|6
1727515160000|2024-09-28 09:19:20|53.5|53.2|53.55|53.25|53.55|53.25|53.49|53.19|10
1727515170000|2024-09-28 09:19:30|53.56|53.26|53.52|53.22|53.56|53.26|53.52|53.22|9
1727515180000|2024-09-28 09:19:40|53.53|53.23|53.56|53.26|53.56|53.26|53.52|53.22|5
1727515190000|2024-09-28 09:19:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727515200000|2024-09-28 09:20:00|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|7
1727515210000|2024-09-28 09:20:10|53.53|53.23|53.51|53.21|53.53|53.23|53.5|53.2|7
1727515220000|2024-09-28 09:20:20|53.52|53.22|53.51|53.21|53.54|53.24|53.51|53.21|5
1727515230000|2024-09-28 09:20:30|53.5|53.2|53.46|53.16|53.5|53.2|53.46|53.16|4
1727515240000|2024-09-28 09:20:40|53.47|53.17|53.51|53.21|53.51|53.21|53.46|53.16|5
1727515250000|2024-09-28 09:20:50|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727515260000|2024-09-28 09:21:00|53.5|53.2|53.52|53.22|53.54|53.24|53.5|53.2|10
1727515270000|2024-09-28 09:21:10|53.53|53.23|53.54|53.24|53.56|53.26|53.53|53.23|11
1727515280000|2024-09-28 09:21:20|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1727515290000|2024-09-28 09:21:30|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727515320000|2024-09-28 09:22:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727515330000|2024-09-28 09:22:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727515340000|2024-09-28 09:22:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727515350000|2024-09-28 09:22:30|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|6
1727515360000|2024-09-28 09:22:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727515370000|2024-09-28 09:22:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1727515380000|2024-09-28 09:23:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727515390000|2024-09-28 09:23:10|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|5
1727515400000|2024-09-28 09:23:20|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727515410000|2024-09-28 09:23:30|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|4
1727515420000|2024-09-28 09:23:40|53.52|53.22|53.55|53.25|53.57|53.27|53.52|53.22|4
1727515430000|2024-09-28 09:23:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727515440000|2024-09-28 09:24:00|53.57|53.27|53.52|53.22|53.57|53.27|53.52|53.22|12
1727515450000|2024-09-28 09:24:10|53.51|53.21|53.53|53.23|53.56|53.26|53.51|53.21|15
1727515460000|2024-09-28 09:24:20|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|6
1727515470000|2024-09-28 09:24:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727515480000|2024-09-28 09:24:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727515490000|2024-09-28 09:24:50|53.5|53.2|53.5|53.2|53.51|53.21|53.49|53.19|4
1727515500000|2024-09-28 09:25:00|53.51|53.21|53.57|53.27|53.59|53.29|53.5|53.2|12
1727515510000|2024-09-28 09:25:10|53.58|53.28|53.56|53.26|53.58|53.28|53.54|53.24|14
1727515520000|2024-09-28 09:25:20|53.55|53.25|53.57|53.27|53.57|53.27|53.54|53.24|15
1727515530000|2024-09-28 09:25:30|53.56|53.26|53.48|53.18|53.56|53.26|53.48|53.18|8
1727515540000|2024-09-28 09:25:40|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|10
1727515550000|2024-09-28 09:25:50|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727515560000|2024-09-28 09:26:00|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|7
1727515570000|2024-09-28 09:26:10|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|6
1727515580000|2024-09-28 09:26:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727515590000|2024-09-28 09:26:30|53.59|53.29|53.59|53.29|53.6|53.3|53.58|53.28|7
1727515600000|2024-09-28 09:26:40|53.58|53.28|53.55|53.25|53.58|53.28|53.55|53.25|4
1727515610000|2024-09-28 09:26:50|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|7
1727515620000|2024-09-28 09:27:00|53.55|53.25|53.6|53.3|53.6|53.3|53.55|53.25|9
1727515630000|2024-09-28 09:27:10|53.59|53.29|53.6|53.3|53.61|53.31|53.59|53.29|4
1727515640000|2024-09-28 09:27:20|53.61|53.31|53.63|53.33|53.63|53.33|53.6|53.3|10
1727515650000|2024-09-28 09:27:30|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1727515660000|2024-09-28 09:27:40|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|7
1727515670000|2024-09-28 09:27:50|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727515680000|2024-09-28 09:28:00|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|7
1727515690000|2024-09-28 09:28:10|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|9
1727515700000|2024-09-28 09:28:20|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|10
1727515710000|2024-09-28 09:28:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727515730000|2024-09-28 09:28:50|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727515740000|2024-09-28 09:29:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727515770000|2024-09-28 09:29:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727515780000|2024-09-28 09:29:40|53.67|53.37|53.62|53.32|53.67|53.37|53.62|53.32|2
1727515790000|2024-09-28 09:29:50|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|8
1727515800000|2024-09-28 09:30:00|53.64|53.34|53.63|53.33|53.65|53.35|53.62|53.32|7
1727515810000|2024-09-28 09:30:10|53.66|53.36|53.66|53.36|53.66|53.36|53.64|53.34|7
1727515830000|2024-09-28 09:30:30|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|2
1727515850000|2024-09-28 09:30:50|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|11
1727515860000|2024-09-28 09:31:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1727515870000|2024-09-28 09:31:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|10
1727515880000|2024-09-28 09:31:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727515890000|2024-09-28 09:31:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727515900000|2024-09-28 09:31:40|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|4
1727515910000|2024-09-28 09:31:50|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|2
1727515920000|2024-09-28 09:32:00|53.66|53.36|53.66|53.36|53.68|53.38|53.64|53.34|12
1727515930000|2024-09-28 09:32:10|53.67|53.37|53.65|53.35|53.68|53.38|53.65|53.35|9
1727515940000|2024-09-28 09:32:20|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|4
1727515950000|2024-09-28 09:32:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|8
1727515960000|2024-09-28 09:32:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|8
1727515970000|2024-09-28 09:32:50|53.65|53.35|53.65|53.35|53.65|53.35|53.61|53.31|5
1727515980000|2024-09-28 09:33:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|11
1727515990000|2024-09-28 09:33:10|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|4
1727516000000|2024-09-28 09:33:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727516010000|2024-09-28 09:33:30|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|11
1727516020000|2024-09-28 09:33:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727516030000|2024-09-28 09:33:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727516040000|2024-09-28 09:34:00|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727516060000|2024-09-28 09:34:20|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|8
1727516070000|2024-09-28 09:34:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1727516080000|2024-09-28 09:34:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727516090000|2024-09-28 09:34:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516100000|2024-09-28 09:35:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727516110000|2024-09-28 09:35:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727516130000|2024-09-28 09:35:30|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|4
1727516140000|2024-09-28 09:35:40|53.65|53.35|53.62|53.32|53.66|53.36|53.62|53.32|14
1727516150000|2024-09-28 09:35:50|53.61|53.31|53.62|53.32|53.63|53.33|53.59|53.29|6
1727516160000|2024-09-28 09:36:00|53.61|53.31|53.64|53.34|53.66|53.36|53.61|53.31|8
1727516170000|2024-09-28 09:36:10|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|9
1727516180000|2024-09-28 09:36:20|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|5
1727516190000|2024-09-28 09:36:30|53.67|53.37|53.64|53.34|53.68|53.38|53.63|53.33|12
1727516200000|2024-09-28 09:36:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727516210000|2024-09-28 09:36:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516220000|2024-09-28 09:37:00|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727516230000|2024-09-28 09:37:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516240000|2024-09-28 09:37:20|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|9
1727516250000|2024-09-28 09:37:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727516260000|2024-09-28 09:37:40|53.63|53.33|53.65|53.35|53.65|53.35|53.62|53.32|6
1727516270000|2024-09-28 09:37:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727516280000|2024-09-28 09:38:00|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|6
1727516290000|2024-09-28 09:38:10|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|7
1727516300000|2024-09-28 09:38:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727516310000|2024-09-28 09:38:30|53.65|53.35|53.63|53.33|53.65|53.35|53.62|53.32|11
1727516320000|2024-09-28 09:38:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727516330000|2024-09-28 09:38:50|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727516340000|2024-09-28 09:39:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727516350000|2024-09-28 09:39:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|2
1727516360000|2024-09-28 09:39:20|53.61|53.31|53.65|53.35|53.65|53.35|53.61|53.31|6
1727516370000|2024-09-28 09:39:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727516380000|2024-09-28 09:39:40|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1727516390000|2024-09-28 09:39:50|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|11
1727516400000|2024-09-28 09:40:00|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1727516410000|2024-09-28 09:40:10|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727516420000|2024-09-28 09:40:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|10
1727516430000|2024-09-28 09:40:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|6
1727516440000|2024-09-28 09:40:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|8
1727516450000|2024-09-28 09:40:50|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|8
1727516460000|2024-09-28 09:41:00|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|7
1727516470000|2024-09-28 09:41:10|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|3
1727516480000|2024-09-28 09:41:20|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|3
1727516490000|2024-09-28 09:41:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727516520000|2024-09-28 09:42:00|53.66|53.36|53.66|53.36|53.66|53.36|53.62|53.32|5
1727516530000|2024-09-28 09:42:10|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|7
1727516540000|2024-09-28 09:42:20|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1727515110000|2024-09-28 09:18:30|53.47|53.17|53.47|53.17|53.49|53.19|53.46|53.16|10
1727515120000|2024-09-28 09:18:40|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|9
1727515130000|2024-09-28 09:18:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727515140000|2024-09-28 09:19:00|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727515150000|2024-09-28 09:19:10|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|6
1727515160000|2024-09-28 09:19:20|53.5|53.2|53.55|53.25|53.55|53.25|53.49|53.19|10
1727515170000|2024-09-28 09:19:30|53.56|53.26|53.52|53.22|53.56|53.26|53.52|53.22|9
1727515180000|2024-09-28 09:19:40|53.53|53.23|53.56|53.26|53.56|53.26|53.52|53.22|5
1727515190000|2024-09-28 09:19:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727515200000|2024-09-28 09:20:00|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|7
1727515210000|2024-09-28 09:20:10|53.53|53.23|53.51|53.21|53.53|53.23|53.5|53.2|7
1727515220000|2024-09-28 09:20:20|53.52|53.22|53.51|53.21|53.54|53.24|53.51|53.21|5
1727515230000|2024-09-28 09:20:30|53.5|53.2|53.46|53.16|53.5|53.2|53.46|53.16|4
1727515240000|2024-09-28 09:20:40|53.47|53.17|53.51|53.21|53.51|53.21|53.46|53.16|5
1727515250000|2024-09-28 09:20:50|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727515260000|2024-09-28 09:21:00|53.5|53.2|53.52|53.22|53.54|53.24|53.5|53.2|10
1727515270000|2024-09-28 09:21:10|53.53|53.23|53.54|53.24|53.56|53.26|53.53|53.23|11
1727515280000|2024-09-28 09:21:20|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1727515290000|2024-09-28 09:21:30|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727515320000|2024-09-28 09:22:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727515330000|2024-09-28 09:22:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727515340000|2024-09-28 09:22:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727515350000|2024-09-28 09:22:30|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|6
1727515360000|2024-09-28 09:22:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727515370000|2024-09-28 09:22:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1727515380000|2024-09-28 09:23:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727515390000|2024-09-28 09:23:10|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|5
1727515400000|2024-09-28 09:23:20|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727515410000|2024-09-28 09:23:30|53.57|53.27|53.57|53.27|53.58|53.28|53.56|53.26|4
1727515420000|2024-09-28 09:23:40|53.52|53.22|53.55|53.25|53.57|53.27|53.52|53.22|4
1727515430000|2024-09-28 09:23:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727515440000|2024-09-28 09:24:00|53.57|53.27|53.52|53.22|53.57|53.27|53.52|53.22|12
1727515450000|2024-09-28 09:24:10|53.51|53.21|53.53|53.23|53.56|53.26|53.51|53.21|15
1727515460000|2024-09-28 09:24:20|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|6
1727515470000|2024-09-28 09:24:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727515480000|2024-09-28 09:24:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727515490000|2024-09-28 09:24:50|53.5|53.2|53.5|53.2|53.51|53.21|53.49|53.19|4
1727515500000|2024-09-28 09:25:00|53.51|53.21|53.57|53.27|53.59|53.29|53.5|53.2|12
1727515510000|2024-09-28 09:25:10|53.58|53.28|53.56|53.26|53.58|53.28|53.54|53.24|14
1727515520000|2024-09-28 09:25:20|53.55|53.25|53.57|53.27|53.57|53.27|53.54|53.24|15
1727515530000|2024-09-28 09:25:30|53.56|53.26|53.48|53.18|53.56|53.26|53.48|53.18|8
1727515540000|2024-09-28 09:25:40|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|10
1727515550000|2024-09-28 09:25:50|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727515560000|2024-09-28 09:26:00|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|7
1727515570000|2024-09-28 09:26:10|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|6
1727515580000|2024-09-28 09:26:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727515590000|2024-09-28 09:26:30|53.59|53.29|53.59|53.29|53.6|53.3|53.58|53.28|7
1727515600000|2024-09-28 09:26:40|53.58|53.28|53.55|53.25|53.58|53.28|53.55|53.25|4
1727515610000|2024-09-28 09:26:50|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|7
1727515620000|2024-09-28 09:27:00|53.55|53.25|53.6|53.3|53.6|53.3|53.55|53.25|9
1727515630000|2024-09-28 09:27:10|53.59|53.29|53.6|53.3|53.61|53.31|53.59|53.29|4
1727515640000|2024-09-28 09:27:20|53.61|53.31|53.63|53.33|53.63|53.33|53.6|53.3|10
1727515650000|2024-09-28 09:27:30|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1727515660000|2024-09-28 09:27:40|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|7
1727515670000|2024-09-28 09:27:50|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727515680000|2024-09-28 09:28:00|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|7
1727515690000|2024-09-28 09:28:10|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|9
1727515700000|2024-09-28 09:28:20|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|10
1727515710000|2024-09-28 09:28:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727515730000|2024-09-28 09:28:50|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|3
1727515740000|2024-09-28 09:29:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727515770000|2024-09-28 09:29:30|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727515780000|2024-09-28 09:29:40|53.67|53.37|53.62|53.32|53.67|53.37|53.62|53.32|2
1727515790000|2024-09-28 09:29:50|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|8
1727515800000|2024-09-28 09:30:00|53.64|53.34|53.63|53.33|53.65|53.35|53.62|53.32|7
1727515810000|2024-09-28 09:30:10|53.66|53.36|53.66|53.36|53.66|53.36|53.64|53.34|7
1727515830000|2024-09-28 09:30:30|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|2
1727515850000|2024-09-28 09:30:50|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|11
1727515860000|2024-09-28 09:31:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1727515870000|2024-09-28 09:31:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|10
1727515880000|2024-09-28 09:31:20|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727515890000|2024-09-28 09:31:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727515900000|2024-09-28 09:31:40|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|4
1727515910000|2024-09-28 09:31:50|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|2
1727515920000|2024-09-28 09:32:00|53.66|53.36|53.66|53.36|53.68|53.38|53.64|53.34|12
1727515930000|2024-09-28 09:32:10|53.67|53.37|53.65|53.35|53.68|53.38|53.65|53.35|9
1727515940000|2024-09-28 09:32:20|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|4
1727515950000|2024-09-28 09:32:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|8
1727515960000|2024-09-28 09:32:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|8
1727515970000|2024-09-28 09:32:50|53.65|53.35|53.65|53.35|53.65|53.35|53.61|53.31|5
1727515980000|2024-09-28 09:33:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|11
1727515990000|2024-09-28 09:33:10|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|4
1727516000000|2024-09-28 09:33:20|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727516010000|2024-09-28 09:33:30|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|11
1727516020000|2024-09-28 09:33:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727516030000|2024-09-28 09:33:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727516040000|2024-09-28 09:34:00|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727516060000|2024-09-28 09:34:20|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|8
1727516070000|2024-09-28 09:34:30|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1727516080000|2024-09-28 09:34:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727516090000|2024-09-28 09:34:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516100000|2024-09-28 09:35:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727516110000|2024-09-28 09:35:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727516130000|2024-09-28 09:35:30|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|4
1727516140000|2024-09-28 09:35:40|53.65|53.35|53.62|53.32|53.66|53.36|53.62|53.32|14
1727516150000|2024-09-28 09:35:50|53.61|53.31|53.62|53.32|53.63|53.33|53.59|53.29|6
1727516160000|2024-09-28 09:36:00|53.61|53.31|53.64|53.34|53.66|53.36|53.61|53.31|8
1727516170000|2024-09-28 09:36:10|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|9
1727516180000|2024-09-28 09:36:20|53.66|53.36|53.66|53.36|53.67|53.37|53.65|53.35|5
1727516190000|2024-09-28 09:36:30|53.67|53.37|53.64|53.34|53.68|53.38|53.63|53.33|12
1727516200000|2024-09-28 09:36:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727516210000|2024-09-28 09:36:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516220000|2024-09-28 09:37:00|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727516230000|2024-09-28 09:37:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727516240000|2024-09-28 09:37:20|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|9
1727516250000|2024-09-28 09:37:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727516260000|2024-09-28 09:37:40|53.63|53.33|53.65|53.35|53.65|53.35|53.62|53.32|6
1727516270000|2024-09-28 09:37:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727516280000|2024-09-28 09:38:00|53.63|53.33|53.64|53.34|53.64|53.34|53.62|53.32|6
1727516290000|2024-09-28 09:38:10|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|7
1727516300000|2024-09-28 09:38:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727516310000|2024-09-28 09:38:30|53.65|53.35|53.63|53.33|53.65|53.35|53.62|53.32|11
1727516320000|2024-09-28 09:38:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727516330000|2024-09-28 09:38:50|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727516340000|2024-09-28 09:39:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727516350000|2024-09-28 09:39:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|2
1727516360000|2024-09-28 09:39:20|53.61|53.31|53.65|53.35|53.65|53.35|53.61|53.31|6
1727516370000|2024-09-28 09:39:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727516380000|2024-09-28 09:39:40|53.66|53.36|53.66|53.36|53.66|53.36|53.65|53.35|5
1727516390000|2024-09-28 09:39:50|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|11
1727516400000|2024-09-28 09:40:00|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1727516410000|2024-09-28 09:40:10|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727516420000|2024-09-28 09:40:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|10
1727516430000|2024-09-28 09:40:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|6
1727516440000|2024-09-28 09:40:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|8
1727516450000|2024-09-28 09:40:50|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|8
1727516460000|2024-09-28 09:41:00|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|7
1727516470000|2024-09-28 09:41:10|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|3
1727516480000|2024-09-28 09:41:20|53.66|53.36|53.63|53.33|53.66|53.36|53.63|53.33|3
1727516490000|2024-09-28 09:41:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727516520000|2024-09-28 09:42:00|53.66|53.36|53.66|53.36|53.66|53.36|53.62|53.32|5
1727516530000|2024-09-28 09:42:10|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|7
1727516540000|2024-09-28 09:42:20|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1727516570000|2024-09-28 09:42:50|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727516580000|2024-09-28 09:43:00|53.7|53.4|53.68|53.38|53.71|53.41|53.68|53.38|5
1727516590000|2024-09-28 09:43:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727516600000|2024-09-28 09:43:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727516610000|2024-09-28 09:43:30|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|5
1727516620000|2024-09-28 09:43:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727516630000|2024-09-28 09:43:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727516660000|2024-09-28 09:44:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727516680000|2024-09-28 09:44:40|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1727516700000|2024-09-28 09:45:00|53.66|53.36|53.69|53.39|53.69|53.39|53.66|53.36|2
1727516710000|2024-09-28 09:45:10|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1727516720000|2024-09-28 09:45:20|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|10
1727516730000|2024-09-28 09:45:30|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727516740000|2024-09-28 09:45:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727516750000|2024-09-28 09:45:50|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|6
1727516760000|2024-09-28 09:46:00|53.68|53.38|53.69|53.39|53.7|53.4|53.68|53.38|4
1727516770000|2024-09-28 09:46:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727516780000|2024-09-28 09:46:20|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727516790000|2024-09-28 09:46:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|5
1727516800000|2024-09-28 09:46:40|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|6
1727516810000|2024-09-28 09:46:50|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727516820000|2024-09-28 09:47:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727516850000|2024-09-28 09:47:30|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|3
1727568000000|2024-09-29 00:00:00|53.72|53.42|53.73|53.43|53.73|53.43|53.71|53.41|8
1727568010000|2024-09-29 00:00:10|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727568020000|2024-09-29 00:00:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727568030000|2024-09-29 00:00:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727568040000|2024-09-29 00:00:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727568050000|2024-09-29 00:00:50|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727568060000|2024-09-29 00:01:00|53.71|53.41|53.72|53.42|53.75|53.45|53.7|53.4|20
1727568070000|2024-09-29 00:01:10|53.73|53.43|53.7|53.4|53.73|53.43|53.7|53.4|10
1727568080000|2024-09-29 00:01:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727568090000|2024-09-29 00:01:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727568120000|2024-09-29 00:02:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|4
1727568130000|2024-09-29 00:02:10|53.7|53.4|53.69|53.39|53.7|53.4|53.68|53.38|6
1727568140000|2024-09-29 00:02:20|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727568150000|2024-09-29 00:02:30|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1727568160000|2024-09-29 00:02:40|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|7
1727568170000|2024-09-29 00:02:50|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|5
1727568180000|2024-09-29 00:03:00|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|3
1727568190000|2024-09-29 00:03:10|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727568200000|2024-09-29 00:03:20|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|6
1727568210000|2024-09-29 00:03:30|53.75|53.45|53.71|53.41|53.75|53.45|53.71|53.41|9
1727568220000|2024-09-29 00:03:40|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|3
1727568230000|2024-09-29 00:03:50|53.67|53.37|53.7|53.4|53.7|53.4|53.67|53.37|2
1727568240000|2024-09-29 00:04:00|53.71|53.41|53.75|53.45|53.75|53.45|53.71|53.41|3
1727568250000|2024-09-29 00:04:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727568260000|2024-09-29 00:04:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727568280000|2024-09-29 00:04:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727568300000|2024-09-29 00:05:00|53.75|53.45|53.71|53.41|53.75|53.45|53.71|53.41|10
1727568310000|2024-09-29 00:05:10|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|5
1727568320000|2024-09-29 00:05:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1727568330000|2024-09-29 00:05:30|53.68|53.38|53.69|53.39|53.7|53.4|53.68|53.38|4
1727568360000|2024-09-29 00:06:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727568380000|2024-09-29 00:06:20|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727568390000|2024-09-29 00:06:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|5
1727568400000|2024-09-29 00:06:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727568410000|2024-09-29 00:06:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1727568420000|2024-09-29 00:07:00|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|4
1727568430000|2024-09-29 00:07:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727568440000|2024-09-29 00:07:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|4
1727568450000|2024-09-29 00:07:30|53.7|53.4|53.71|53.41|53.72|53.42|53.7|53.4|4
1727568480000|2024-09-29 00:08:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727568490000|2024-09-29 00:08:10|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727568500000|2024-09-29 00:08:20|53.74|53.44|53.72|53.42|53.74|53.44|53.71|53.41|5
1727568510000|2024-09-29 00:08:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727568520000|2024-09-29 00:08:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727568540000|2024-09-29 00:09:00|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|5
1727568550000|2024-09-29 00:09:10|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727568560000|2024-09-29 00:09:20|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727568570000|2024-09-29 00:09:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727568590000|2024-09-29 00:09:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727568600000|2024-09-29 00:10:00|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|4
1727568610000|2024-09-29 00:10:10|53.73|53.43|53.77|53.47|53.78|53.48|53.73|53.43|5
1727568630000|2024-09-29 00:10:30|53.78|53.48|53.79|53.49|53.79|53.49|53.77|53.47|4
1727568660000|2024-09-29 00:11:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727568670000|2024-09-29 00:11:10|53.77|53.47|53.76|53.46|53.78|53.48|53.76|53.46|4
1727568680000|2024-09-29 00:11:20|53.75|53.45|53.76|53.46|53.76|53.46|53.74|53.44|5
1727568690000|2024-09-29 00:11:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727568700000|2024-09-29 00:11:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727568710000|2024-09-29 00:11:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727568720000|2024-09-29 00:12:00|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|12
1727568730000|2024-09-29 00:12:10|53.75|53.45|53.75|53.45|53.77|53.47|53.74|53.44|9
1727568760000|2024-09-29 00:12:40|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727568770000|2024-09-29 00:12:50|53.77|53.47|53.76|53.46|53.77|53.47|53.73|53.43|4
1727568780000|2024-09-29 00:13:00|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|6
1727568810000|2024-09-29 00:13:30|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|3
1727568850000|2024-09-29 00:14:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727568870000|2024-09-29 00:14:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727568880000|2024-09-29 00:14:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727568910000|2024-09-29 00:15:10|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|6
1727568920000|2024-09-29 00:15:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727568930000|2024-09-29 00:15:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727568950000|2024-09-29 00:15:50|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|2
1727568960000|2024-09-29 00:16:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727568980000|2024-09-29 00:16:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727569000000|2024-09-29 00:16:40|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727569010000|2024-09-29 00:16:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727569040000|2024-09-29 00:17:20|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727569050000|2024-09-29 00:17:30|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727569070000|2024-09-29 00:17:50|53.82|53.52|53.8|53.5|53.82|53.52|53.79|53.49|3
1727569080000|2024-09-29 00:18:00|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727569100000|2024-09-29 00:18:20|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1727569110000|2024-09-29 00:18:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727569120000|2024-09-29 00:18:40|53.87|53.57|53.91|53.61|53.91|53.61|53.87|53.57|3
1727569150000|2024-09-29 00:19:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727569160000|2024-09-29 00:19:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727569170000|2024-09-29 00:19:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727569210000|2024-09-29 00:20:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727569220000|2024-09-29 00:20:20|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|4
1727569230000|2024-09-29 00:20:30|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727569240000|2024-09-29 00:20:40|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727569250000|2024-09-29 00:20:50|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727569260000|2024-09-29 00:21:00|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|8
1727569280000|2024-09-29 00:21:20|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|6
1727569290000|2024-09-29 00:21:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727569300000|2024-09-29 00:21:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727569310000|2024-09-29 00:21:50|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|5
1727569320000|2024-09-29 00:22:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727569350000|2024-09-29 00:22:30|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727569360000|2024-09-29 00:22:40|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|7
1727569370000|2024-09-29 00:22:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727569380000|2024-09-29 00:23:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727569400000|2024-09-29 00:23:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727569410000|2024-09-29 00:23:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727569430000|2024-09-29 00:23:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727569450000|2024-09-29 00:24:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727569460000|2024-09-29 00:24:20|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|4
1727569470000|2024-09-29 00:24:30|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|10
1727569480000|2024-09-29 00:24:40|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|12
1727569490000|2024-09-29 00:24:50|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|8
1727569500000|2024-09-29 00:25:00|53.93|53.63|53.96|53.66|53.96|53.66|53.92|53.62|14
1727569510000|2024-09-29 00:25:10|53.97|53.67|53.93|53.63|53.97|53.67|53.92|53.62|13
1727569520000|2024-09-29 00:25:20|53.95|53.65|53.95|53.65|53.97|53.67|53.95|53.65|5
1727569530000|2024-09-29 00:25:30|53.94|53.64|53.89|53.59|53.94|53.64|53.89|53.59|7
1727569540000|2024-09-29 00:25:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727569550000|2024-09-29 00:25:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727569560000|2024-09-29 00:26:00|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1727569570000|2024-09-29 00:26:10|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727569580000|2024-09-29 00:26:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727569610000|2024-09-29 00:26:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727569620000|2024-09-29 00:27:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727569630000|2024-09-29 00:27:10|53.91|53.61|53.9|53.6|53.92|53.62|53.9|53.6|12
1727569680000|2024-09-29 00:28:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727569710000|2024-09-29 00:28:30|53.9|53.6|53.9|53.6|53.9|53.6|53.87|53.57|5
1727569720000|2024-09-29 00:28:40|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727569750000|2024-09-29 00:29:10|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|5
1727569760000|2024-09-29 00:29:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727569770000|2024-09-29 00:29:30|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727569780000|2024-09-29 00:29:40|53.93|53.63|53.93|53.63|53.94|53.64|53.92|53.62|5
1727569790000|2024-09-29 00:29:50|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|4
1727569800000|2024-09-29 00:30:00|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1727569810000|2024-09-29 00:30:10|53.94|53.64|53.91|53.61|53.94|53.64|53.9|53.6|11
1727569820000|2024-09-29 00:30:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727569830000|2024-09-29 00:30:30|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727569840000|2024-09-29 00:30:40|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1727569850000|2024-09-29 00:30:50|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|4
1727569860000|2024-09-29 00:31:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727569870000|2024-09-29 00:31:10|53.87|53.57|53.87|53.57|53.88|53.58|53.86|53.56|5
1727569880000|2024-09-29 00:31:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1727569890000|2024-09-29 00:31:30|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|3
1727569900000|2024-09-29 00:31:40|53.81|53.51|53.83|53.53|53.85|53.55|53.81|53.51|5
1727569910000|2024-09-29 00:31:50|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|9
1727569920000|2024-09-29 00:32:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|4
1727569930000|2024-09-29 00:32:10|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727569940000|2024-09-29 00:32:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727569950000|2024-09-29 00:32:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727569960000|2024-09-29 00:32:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727569970000|2024-09-29 00:32:50|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|4
1727570010000|2024-09-29 00:33:30|53.77|53.47|53.74|53.44|53.78|53.48|53.73|53.43|6
1727570020000|2024-09-29 00:33:40|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|8
1727570030000|2024-09-29 00:33:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727570040000|2024-09-29 00:34:00|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1727570050000|2024-09-29 00:34:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727570060000|2024-09-29 00:34:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727570070000|2024-09-29 00:34:30|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727570080000|2024-09-29 00:34:40|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727570100000|2024-09-29 00:35:00|53.66|53.36|53.67|53.37|53.68|53.38|53.66|53.36|6
1727570110000|2024-09-29 00:35:10|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|4
1727570120000|2024-09-29 00:35:20|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|2
1727570130000|2024-09-29 00:35:30|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727570160000|2024-09-29 00:36:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727570170000|2024-09-29 00:36:10|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|6
1727570180000|2024-09-29 00:36:20|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727570190000|2024-09-29 00:36:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727570200000|2024-09-29 00:36:40|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1727570230000|2024-09-29 00:37:10|53.68|53.38|53.69|53.39|53.69|53.39|53.66|53.36|4
1727570240000|2024-09-29 00:37:20|53.7|53.4|53.75|53.45|53.76|53.46|53.7|53.4|9
1727570260000|2024-09-29 00:37:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727570270000|2024-09-29 00:37:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727570290000|2024-09-29 00:38:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727570300000|2024-09-29 00:38:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727570310000|2024-09-29 00:38:30|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|8
1727570320000|2024-09-29 00:38:40|53.77|53.47|53.74|53.44|53.77|53.47|53.73|53.43|7
1727570330000|2024-09-29 00:38:50|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|8
1727570340000|2024-09-29 00:39:00|53.73|53.43|53.7|53.4|53.73|53.43|53.7|53.4|7
1727570350000|2024-09-29 00:39:10|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|7
1727570360000|2024-09-29 00:39:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727570370000|2024-09-29 00:39:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727570380000|2024-09-29 00:39:40|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727570390000|2024-09-29 00:39:50|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|2
1727570400000|2024-09-29 00:40:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727570410000|2024-09-29 00:40:10|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|4
1727570420000|2024-09-29 00:40:20|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|9
1727570430000|2024-09-29 00:40:30|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|6
1727570440000|2024-09-29 00:40:40|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1727570450000|2024-09-29 00:40:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727570460000|2024-09-29 00:41:00|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727570470000|2024-09-29 00:41:10|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|3
1727570480000|2024-09-29 00:41:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|6
1727570490000|2024-09-29 00:41:30|53.68|53.38|53.69|53.39|53.71|53.41|53.68|53.38|5
1727570500000|2024-09-29 00:41:40|53.7|53.4|53.66|53.36|53.7|53.4|53.66|53.36|6
1727570510000|2024-09-29 00:41:50|53.63|53.33|53.67|53.37|53.67|53.37|53.63|53.33|7
1727570520000|2024-09-29 00:42:00|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|7
1727570530000|2024-09-29 00:42:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727570540000|2024-09-29 00:42:20|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|4
1727570560000|2024-09-29 00:42:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727570570000|2024-09-29 00:42:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727570590000|2024-09-29 00:43:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727570600000|2024-09-29 00:43:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727570610000|2024-09-29 00:43:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727570640000|2024-09-29 00:44:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727570650000|2024-09-29 00:44:10|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727570660000|2024-09-29 00:44:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727570680000|2024-09-29 00:44:40|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727570690000|2024-09-29 00:44:50|53.62|53.32|53.6|53.3|53.62|53.32|53.58|53.28|6
1727570700000|2024-09-29 00:45:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727570710000|2024-09-29 00:45:10|53.61|53.31|53.6|53.3|53.61|53.31|53.59|53.29|6
1727570720000|2024-09-29 00:45:20|53.59|53.29|53.58|53.28|53.59|53.29|53.57|53.27|4
1727570730000|2024-09-29 00:45:30|53.57|53.27|53.55|53.25|53.59|53.29|53.55|53.25|5
1727570740000|2024-09-29 00:45:40|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|7
1727570750000|2024-09-29 00:45:50|53.54|53.24|53.53|53.23|53.55|53.25|53.53|53.23|7
1727570760000|2024-09-29 00:46:00|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|5
1727570770000|2024-09-29 00:46:10|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|3
1727570780000|2024-09-29 00:46:20|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727570790000|2024-09-29 00:46:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727570800000|2024-09-29 00:46:40|53.51|53.21|53.56|53.26|53.56|53.26|53.51|53.21|7
1727570810000|2024-09-29 00:46:50|53.57|53.27|53.59|53.29|53.59|53.29|53.56|53.26|5
1727570830000|2024-09-29 00:47:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|8
1727570850000|2024-09-29 00:47:30|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|4
1727570860000|2024-09-29 00:47:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|6
1727570870000|2024-09-29 00:47:50|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727570890000|2024-09-29 00:48:10|53.65|53.35|53.69|53.39|53.69|53.39|53.65|53.35|11
1727570900000|2024-09-29 00:48:20|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1727570910000|2024-09-29 00:48:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1727570920000|2024-09-29 00:48:40|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|8
1727570930000|2024-09-29 00:48:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727570940000|2024-09-29 00:49:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727570950000|2024-09-29 00:49:10|53.7|53.4|53.69|53.39|53.7|53.4|53.68|53.38|6
1727570960000|2024-09-29 00:49:20|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727570970000|2024-09-29 00:49:30|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|5
1727570980000|2024-09-29 00:49:40|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727570990000|2024-09-29 00:49:50|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|6
1727571000000|2024-09-29 00:50:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|4
1727571010000|2024-09-29 00:50:10|53.7|53.4|53.73|53.43|53.74|53.44|53.7|53.4|4
1727571020000|2024-09-29 00:50:20|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|5
1727571030000|2024-09-29 00:50:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|4
1727571040000|2024-09-29 00:50:40|53.7|53.4|53.69|53.39|53.71|53.41|53.69|53.39|3
1727571050000|2024-09-29 00:50:50|53.66|53.36|53.68|53.38|53.7|53.4|53.66|53.36|8
1727571060000|2024-09-29 00:51:00|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|11
1727571070000|2024-09-29 00:51:10|53.66|53.36|53.65|53.35|53.66|53.36|53.63|53.33|7
1727571080000|2024-09-29 00:51:20|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|6
1727571090000|2024-09-29 00:51:30|53.64|53.34|53.63|53.33|53.64|53.34|53.62|53.32|4
1727571100000|2024-09-29 00:51:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1727571120000|2024-09-29 00:52:00|53.61|53.31|53.61|53.31|53.62|53.32|53.6|53.3|4
1727571130000|2024-09-29 00:52:10|53.6|53.3|53.65|53.35|53.65|53.35|53.6|53.3|6
1727571140000|2024-09-29 00:52:20|53.64|53.34|53.63|53.33|53.65|53.35|53.63|53.33|4
1727571150000|2024-09-29 00:52:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727571170000|2024-09-29 00:52:50|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727571180000|2024-09-29 00:53:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727571190000|2024-09-29 00:53:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727571200000|2024-09-29 00:53:20|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727571210000|2024-09-29 00:53:30|53.64|53.34|53.64|53.34|53.65|53.35|53.63|53.33|6
1727571220000|2024-09-29 00:53:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727571230000|2024-09-29 00:53:50|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|3
1727571260000|2024-09-29 00:54:20|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1727571270000|2024-09-29 00:54:30|53.58|53.28|53.61|53.31|53.61|53.31|53.58|53.28|2
1727571280000|2024-09-29 00:54:40|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727571300000|2024-09-29 00:55:00|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|3
1727571310000|2024-09-29 00:55:10|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727571320000|2024-09-29 00:55:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727571330000|2024-09-29 00:55:30|53.64|53.34|53.68|53.38|53.68|53.38|53.64|53.34|4
1727571340000|2024-09-29 00:55:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|6
1727571350000|2024-09-29 00:55:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|8
1727571360000|2024-09-29 00:56:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|6
1727571370000|2024-09-29 00:56:10|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|12
1727571380000|2024-09-29 00:56:20|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|4
1727571390000|2024-09-29 00:56:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727571400000|2024-09-29 00:56:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727571410000|2024-09-29 00:56:50|53.66|53.36|53.59|53.29|53.66|53.36|53.59|53.29|8
1727571420000|2024-09-29 00:57:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1727571430000|2024-09-29 00:57:10|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727571470000|2024-09-29 00:57:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727571490000|2024-09-29 00:58:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727571500000|2024-09-29 00:58:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1727571510000|2024-09-29 00:58:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|6
1727571520000|2024-09-29 00:58:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727571530000|2024-09-29 00:58:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727571540000|2024-09-29 00:59:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727571570000|2024-09-29 00:59:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727571590000|2024-09-29 00:59:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727571600000|2024-09-29 01:00:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|4
1727571610000|2024-09-29 01:00:10|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727571620000|2024-09-29 01:00:20|53.58|53.28|53.61|53.31|53.61|53.31|53.58|53.28|2
1727571630000|2024-09-29 01:00:30|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|5
1727571640000|2024-09-29 01:00:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|10
1727571650000|2024-09-29 01:00:50|53.61|53.31|53.62|53.32|53.62|53.32|53.59|53.29|6
1727571660000|2024-09-29 01:01:00|53.65|53.35|53.63|53.33|53.67|53.37|53.63|53.33|7
1727571670000|2024-09-29 01:01:10|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1727571680000|2024-09-29 01:01:20|53.63|53.33|53.61|53.31|53.63|53.33|53.6|53.3|7
1727571690000|2024-09-29 01:01:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727571700000|2024-09-29 01:01:40|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1727571710000|2024-09-29 01:01:50|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|9
1727571720000|2024-09-29 01:02:00|53.67|53.37|53.66|53.36|53.67|53.37|53.64|53.34|5
1727571730000|2024-09-29 01:02:10|53.67|53.37|53.62|53.32|53.67|53.37|53.62|53.32|6
1727571740000|2024-09-29 01:02:20|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|5
1727571750000|2024-09-29 01:02:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727571760000|2024-09-29 01:02:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727571770000|2024-09-29 01:02:50|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727571780000|2024-09-29 01:03:00|53.61|53.31|53.61|53.31|53.62|53.32|53.6|53.3|5
1727571790000|2024-09-29 01:03:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727571800000|2024-09-29 01:03:20|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727571810000|2024-09-29 01:03:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727571820000|2024-09-29 01:03:40|53.69|53.39|53.71|53.41|53.71|53.41|53.68|53.38|6
1727571830000|2024-09-29 01:03:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727571840000|2024-09-29 01:04:00|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|7
1727571850000|2024-09-29 01:04:10|53.68|53.38|53.7|53.4|53.7|53.4|53.67|53.37|10
1727571860000|2024-09-29 01:04:20|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1727571870000|2024-09-29 01:04:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727571880000|2024-09-29 01:04:40|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1727571890000|2024-09-29 01:04:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727571900000|2024-09-29 01:05:00|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|7
1727571910000|2024-09-29 01:05:10|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|11
1727571920000|2024-09-29 01:05:20|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|6
1727571930000|2024-09-29 01:05:30|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727571940000|2024-09-29 01:05:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727571950000|2024-09-29 01:05:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|6
1727571960000|2024-09-29 01:06:00|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|7
1727571970000|2024-09-29 01:06:10|53.69|53.39|53.66|53.36|53.7|53.4|53.66|53.36|10
1727571980000|2024-09-29 01:06:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727571990000|2024-09-29 01:06:30|53.65|53.35|53.61|53.31|53.65|53.35|53.61|53.31|4
1727572000000|2024-09-29 01:06:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727572020000|2024-09-29 01:07:00|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|5
1727572040000|2024-09-29 01:07:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727572050000|2024-09-29 01:07:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727572060000|2024-09-29 01:07:40|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|6
1727572080000|2024-09-29 01:08:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|8
1727572100000|2024-09-29 01:08:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727572110000|2024-09-29 01:08:30|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727572120000|2024-09-29 01:08:40|53.62|53.32|53.64|53.34|53.64|53.34|53.6|53.3|6
1727572130000|2024-09-29 01:08:50|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|5
1727572140000|2024-09-29 01:09:00|53.61|53.31|53.59|53.29|53.62|53.32|53.59|53.29|7
1727572150000|2024-09-29 01:09:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727572160000|2024-09-29 01:09:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727572170000|2024-09-29 01:09:30|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727572180000|2024-09-29 01:09:40|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727572190000|2024-09-29 01:09:50|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|9
1727572200000|2024-09-29 01:10:00|53.61|53.31|53.65|53.35|53.65|53.35|53.6|53.3|5
1727572210000|2024-09-29 01:10:10|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|7
1727572220000|2024-09-29 01:10:20|53.65|53.35|53.65|53.35|53.67|53.37|53.64|53.34|12
1727572230000|2024-09-29 01:10:30|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727572260000|2024-09-29 01:11:00|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|7
1727572270000|2024-09-29 01:11:10|53.62|53.32|53.62|53.32|53.62|53.32|53.59|53.29|7
1727572280000|2024-09-29 01:11:20|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|5
1727572290000|2024-09-29 01:11:30|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727572300000|2024-09-29 01:11:40|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|4
1727572310000|2024-09-29 01:11:50|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|4
1727572320000|2024-09-29 01:12:00|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|7
1727572330000|2024-09-29 01:12:10|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727572340000|2024-09-29 01:12:20|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|8
1727572350000|2024-09-29 01:12:30|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727572370000|2024-09-29 01:12:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727572380000|2024-09-29 01:13:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727572390000|2024-09-29 01:13:10|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|2
1727572410000|2024-09-29 01:13:30|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727572420000|2024-09-29 01:13:40|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|7
1727572430000|2024-09-29 01:13:50|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|5
1727572440000|2024-09-29 01:14:00|53.67|53.37|53.62|53.32|53.67|53.37|53.61|53.31|11
1727572450000|2024-09-29 01:14:10|53.61|53.31|53.61|53.31|53.61|53.31|53.58|53.28|3
1727572460000|2024-09-29 01:14:20|53.62|53.32|53.63|53.33|53.63|53.33|53.61|53.31|6
1727572470000|2024-09-29 01:14:30|53.62|53.32|53.61|53.31|53.63|53.33|53.6|53.3|10
1727572480000|2024-09-29 01:14:40|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727572490000|2024-09-29 01:14:50|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|8
1727572500000|2024-09-29 01:15:00|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|10
1727572510000|2024-09-29 01:15:10|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|10
1727572520000|2024-09-29 01:15:20|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|4
1727572530000|2024-09-29 01:15:30|53.67|53.37|53.66|53.36|53.67|53.37|53.65|53.35|4
1727572540000|2024-09-29 01:15:40|53.65|53.35|53.62|53.32|53.66|53.36|53.62|53.32|14
1727572550000|2024-09-29 01:15:50|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|6
1727572560000|2024-09-29 01:16:00|53.59|53.29|53.59|53.29|53.6|53.3|53.58|53.28|8
1727572570000|2024-09-29 01:16:10|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|5
1727572580000|2024-09-29 01:16:20|53.59|53.29|53.58|53.28|53.6|53.3|53.57|53.27|9
1727572590000|2024-09-29 01:16:30|53.56|53.26|53.58|53.28|53.59|53.29|53.56|53.26|5
1727572600000|2024-09-29 01:16:40|53.59|53.29|53.56|53.26|53.59|53.29|53.54|53.24|7
1727572610000|2024-09-29 01:16:50|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|5
1727572620000|2024-09-29 01:17:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727572630000|2024-09-29 01:17:10|53.58|53.28|53.53|53.23|53.59|53.29|53.53|53.23|9
1727572640000|2024-09-29 01:17:20|53.52|53.22|53.51|53.21|53.55|53.25|53.5|53.2|12
1727572650000|2024-09-29 01:17:30|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727572660000|2024-09-29 01:17:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727572670000|2024-09-29 01:17:50|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|4
1727572680000|2024-09-29 01:18:00|53.52|53.22|53.51|53.21|53.52|53.22|53.5|53.2|8
1727572700000|2024-09-29 01:18:20|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|11
1727572720000|2024-09-29 01:18:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727572730000|2024-09-29 01:18:50|53.51|53.21|53.59|53.29|53.59|53.29|53.51|53.21|12
1727572740000|2024-09-29 01:19:00|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|5
1727572750000|2024-09-29 01:19:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727572790000|2024-09-29 01:19:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727572800000|2024-09-29 01:20:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727572810000|2024-09-29 01:20:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727572820000|2024-09-29 01:20:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|4
1727572840000|2024-09-29 01:20:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727572860000|2024-09-29 01:21:00|53.56|53.26|53.57|53.27|53.57|53.27|53.55|53.25|8
1727572880000|2024-09-29 01:21:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1727572890000|2024-09-29 01:21:30|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|6
1727572900000|2024-09-29 01:21:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727572910000|2024-09-29 01:21:50|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727572920000|2024-09-29 01:22:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|5
1727572930000|2024-09-29 01:22:10|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|8
1727572940000|2024-09-29 01:22:20|53.62|53.32|53.64|53.34|53.65|53.35|53.62|53.32|5
1727572950000|2024-09-29 01:22:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727572970000|2024-09-29 01:22:50|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|4
1727572980000|2024-09-29 01:23:00|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727572990000|2024-09-29 01:23:10|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727573000000|2024-09-29 01:23:20|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727573020000|2024-09-29 01:23:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727573030000|2024-09-29 01:23:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727573040000|2024-09-29 01:24:00|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|3
1727573050000|2024-09-29 01:24:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727573060000|2024-09-29 01:24:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727573070000|2024-09-29 01:24:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727573080000|2024-09-29 01:24:40|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1727573100000|2024-09-29 01:25:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727573110000|2024-09-29 01:25:10|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|4
1727573120000|2024-09-29 01:25:20|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|4
1727573130000|2024-09-29 01:25:30|53.61|53.31|53.64|53.34|53.65|53.35|53.61|53.31|6
1727573140000|2024-09-29 01:25:40|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1727573150000|2024-09-29 01:25:50|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|6
1727573160000|2024-09-29 01:26:00|53.65|53.35|53.61|53.31|53.65|53.35|53.61|53.31|6
1727573170000|2024-09-29 01:26:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727573180000|2024-09-29 01:26:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727573190000|2024-09-29 01:26:30|53.61|53.31|53.58|53.28|53.61|53.31|53.58|53.28|4
1727573200000|2024-09-29 01:26:40|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|4
1727573210000|2024-09-29 01:26:50|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1727573220000|2024-09-29 01:27:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|10
1727573230000|2024-09-29 01:27:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727573240000|2024-09-29 01:27:20|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727573260000|2024-09-29 01:27:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727573280000|2024-09-29 01:28:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727573290000|2024-09-29 01:28:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|5
1727573300000|2024-09-29 01:28:20|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|4
1727573310000|2024-09-29 01:28:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727573330000|2024-09-29 01:28:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727573340000|2024-09-29 01:29:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727573360000|2024-09-29 01:29:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727573370000|2024-09-29 01:29:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727573390000|2024-09-29 01:29:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727573410000|2024-09-29 01:30:10|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727573420000|2024-09-29 01:30:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727573430000|2024-09-29 01:30:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727573450000|2024-09-29 01:30:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727573460000|2024-09-29 01:31:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727573480000|2024-09-29 01:31:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727573490000|2024-09-29 01:31:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727573500000|2024-09-29 01:31:40|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|4
1727573520000|2024-09-29 01:32:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|6
1727573540000|2024-09-29 01:32:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727573550000|2024-09-29 01:32:30|53.58|53.28|53.55|53.25|53.59|53.29|53.55|53.25|10
1727573570000|2024-09-29 01:32:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727573580000|2024-09-29 01:33:00|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|3
1727573590000|2024-09-29 01:33:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727573600000|2024-09-29 01:33:20|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|5
1727573610000|2024-09-29 01:33:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727573620000|2024-09-29 01:33:40|53.6|53.3|53.63|53.33|53.64|53.34|53.6|53.3|4
1727573630000|2024-09-29 01:33:50|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727573640000|2024-09-29 01:34:00|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727573650000|2024-09-29 01:34:10|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|7
1727573660000|2024-09-29 01:34:20|53.61|53.31|53.59|53.29|53.61|53.31|53.58|53.28|4
1727573670000|2024-09-29 01:34:30|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|7
1727573680000|2024-09-29 01:34:40|53.59|53.29|53.59|53.29|53.6|53.3|53.56|53.26|10
1727573690000|2024-09-29 01:34:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727573720000|2024-09-29 01:35:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727573730000|2024-09-29 01:35:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727573740000|2024-09-29 01:35:40|53.58|53.28|53.54|53.24|53.58|53.28|53.54|53.24|6
1727573750000|2024-09-29 01:35:50|53.55|53.25|53.51|53.21|53.55|53.25|53.51|53.21|4
1727573760000|2024-09-29 01:36:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727573770000|2024-09-29 01:36:10|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1727573790000|2024-09-29 01:36:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727573810000|2024-09-29 01:36:50|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|3
1727573820000|2024-09-29 01:37:00|53.45|53.15|53.43|53.13|53.45|53.15|53.42|53.12|4
1727573830000|2024-09-29 01:37:10|53.44|53.14|53.45|53.15|53.45|53.15|53.43|53.13|3
1727573840000|2024-09-29 01:37:20|53.46|53.16|53.44|53.14|53.46|53.16|53.42|53.12|13
1727573850000|2024-09-29 01:37:30|53.43|53.13|53.43|53.13|53.44|53.14|53.42|53.12|7
1727573860000|2024-09-29 01:37:40|53.42|53.12|53.43|53.13|53.43|53.13|53.4|53.1|5
1727573870000|2024-09-29 01:37:50|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|3
1727573880000|2024-09-29 01:38:00|53.46|53.16|53.49|53.19|53.5|53.2|53.46|53.16|7
1727573890000|2024-09-29 01:38:10|53.5|53.2|53.5|53.2|53.5|53.2|53.48|53.18|6
1727573900000|2024-09-29 01:38:20|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1727573910000|2024-09-29 01:38:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727573920000|2024-09-29 01:38:40|53.51|53.21|53.51|53.21|53.52|53.22|53.5|53.2|4
1727573940000|2024-09-29 01:39:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727573950000|2024-09-29 01:39:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727573960000|2024-09-29 01:39:20|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|3
1727573970000|2024-09-29 01:39:30|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1727573980000|2024-09-29 01:39:40|53.55|53.25|53.55|53.25|53.56|53.26|53.53|53.23|6
1727574000000|2024-09-29 01:40:00|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|4
1727574010000|2024-09-29 01:40:10|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|3
1727574020000|2024-09-29 01:40:20|53.56|53.26|53.55|53.25|53.57|53.27|53.54|53.24|6
1727574030000|2024-09-29 01:40:30|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1727574040000|2024-09-29 01:40:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727574050000|2024-09-29 01:40:50|53.5|53.2|53.47|53.17|53.5|53.2|53.47|53.17|2
1727574060000|2024-09-29 01:41:00|53.48|53.18|53.51|53.21|53.51|53.21|53.48|53.18|2
1727574070000|2024-09-29 01:41:10|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727574120000|2024-09-29 01:42:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727574130000|2024-09-29 01:42:10|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727574140000|2024-09-29 01:42:20|53.49|53.19|53.5|53.2|53.5|53.2|53.48|53.18|4
1727574150000|2024-09-29 01:42:30|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|7
1727574160000|2024-09-29 01:42:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727574170000|2024-09-29 01:42:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727574180000|2024-09-29 01:43:00|53.44|53.14|53.44|53.14|53.44|53.14|53.42|53.12|3
1727574190000|2024-09-29 01:43:10|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|5
1727574210000|2024-09-29 01:43:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727574230000|2024-09-29 01:43:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727574240000|2024-09-29 01:44:00|53.48|53.18|53.47|53.17|53.49|53.19|53.47|53.17|6
1727574270000|2024-09-29 01:44:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727574300000|2024-09-29 01:45:00|53.49|53.19|53.5|53.2|53.52|53.22|53.49|53.19|6
1727574310000|2024-09-29 01:45:10|53.49|53.19|53.48|53.18|53.5|53.2|53.48|53.18|4
1727574330000|2024-09-29 01:45:30|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1727574350000|2024-09-29 01:45:50|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1727574360000|2024-09-29 01:46:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727574370000|2024-09-29 01:46:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727574380000|2024-09-29 01:46:20|53.5|53.2|53.49|53.19|53.51|53.21|53.49|53.19|4
1727574390000|2024-09-29 01:46:30|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727574400000|2024-09-29 01:46:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727574410000|2024-09-29 01:46:50|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|5
1727574420000|2024-09-29 01:47:00|53.51|53.21|53.49|53.19|53.52|53.22|53.49|53.19|4
1727574430000|2024-09-29 01:47:10|53.5|53.2|53.53|53.23|53.53|53.23|53.5|53.2|3
1727574440000|2024-09-29 01:47:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|2
1727574460000|2024-09-29 01:47:40|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727574480000|2024-09-29 01:48:00|53.54|53.24|53.53|53.23|53.54|53.24|53.51|53.21|5
1727574490000|2024-09-29 01:48:10|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1727574500000|2024-09-29 01:48:20|53.5|53.2|53.5|53.2|53.5|53.2|53.49|53.19|3
1727574510000|2024-09-29 01:48:30|53.52|53.22|53.52|53.22|53.53|53.23|53.51|53.21|7
1727574520000|2024-09-29 01:48:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|6
1727574530000|2024-09-29 01:48:50|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|4
1727574540000|2024-09-29 01:49:00|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|7
1727574550000|2024-09-29 01:49:10|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|6
1727574560000|2024-09-29 01:49:20|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|8
1727574580000|2024-09-29 01:49:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727574590000|2024-09-29 01:49:50|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727574600000|2024-09-29 01:50:00|53.52|53.22|53.53|53.23|53.53|53.23|53.51|53.21|4
1727574610000|2024-09-29 01:50:10|53.52|53.22|53.53|53.23|53.53|53.23|53.51|53.21|6
1727574620000|2024-09-29 01:50:20|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1727574630000|2024-09-29 01:50:30|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1727574640000|2024-09-29 01:50:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727574650000|2024-09-29 01:50:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727574660000|2024-09-29 01:51:00|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727574670000|2024-09-29 01:51:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727574680000|2024-09-29 01:51:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727574690000|2024-09-29 01:51:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727574700000|2024-09-29 01:51:40|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727574710000|2024-09-29 01:51:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727574720000|2024-09-29 01:52:00|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|5
1727574730000|2024-09-29 01:52:10|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|4
1727574740000|2024-09-29 01:52:20|53.56|53.26|53.57|53.27|53.57|53.27|53.55|53.25|6
1727574750000|2024-09-29 01:52:30|53.58|53.28|53.56|53.26|53.58|53.28|53.55|53.25|5
1727574760000|2024-09-29 01:52:40|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727574770000|2024-09-29 01:52:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727574780000|2024-09-29 01:53:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727574800000|2024-09-29 01:53:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727574820000|2024-09-29 01:53:40|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727574830000|2024-09-29 01:53:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727574840000|2024-09-29 01:54:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727574860000|2024-09-29 01:54:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727574870000|2024-09-29 01:54:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727574900000|2024-09-29 01:55:00|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727574910000|2024-09-29 01:55:10|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|6
1727574920000|2024-09-29 01:55:20|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|3
1727574930000|2024-09-29 01:55:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1727574940000|2024-09-29 01:55:40|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|4
1727574950000|2024-09-29 01:55:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727574960000|2024-09-29 01:56:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727574970000|2024-09-29 01:56:10|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727574980000|2024-09-29 01:56:20|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|5
1727575000000|2024-09-29 01:56:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727575010000|2024-09-29 01:56:50|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1727575020000|2024-09-29 01:57:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727575050000|2024-09-29 01:57:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727575060000|2024-09-29 01:57:40|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727575070000|2024-09-29 01:57:50|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|3
1727575080000|2024-09-29 01:58:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727575090000|2024-09-29 01:58:10|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727575110000|2024-09-29 01:58:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727575120000|2024-09-29 01:58:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727575130000|2024-09-29 01:58:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727575150000|2024-09-29 01:59:10|53.71|53.41|53.71|53.41|53.72|53.42|53.7|53.4|5
1727575170000|2024-09-29 01:59:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727575180000|2024-09-29 01:59:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727575200000|2024-09-29 02:00:00|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727575220000|2024-09-29 02:00:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727575230000|2024-09-29 02:00:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|8
1727575240000|2024-09-29 02:00:40|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|5
1727575250000|2024-09-29 02:00:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|7
1727575260000|2024-09-29 02:01:00|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|5
1727575270000|2024-09-29 02:01:10|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1727575280000|2024-09-29 02:01:20|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|4
1727575300000|2024-09-29 02:01:40|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|3
1727575310000|2024-09-29 02:01:50|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|3
1727575320000|2024-09-29 02:02:00|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727575330000|2024-09-29 02:02:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727575340000|2024-09-29 02:02:20|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727575360000|2024-09-29 02:02:40|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1727575370000|2024-09-29 02:02:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|4
1727575380000|2024-09-29 02:03:00|53.68|53.38|53.65|53.35|53.69|53.39|53.65|53.35|11
1727575390000|2024-09-29 02:03:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727575400000|2024-09-29 02:03:20|53.65|53.35|53.66|53.36|53.68|53.38|53.65|53.35|7
1727575420000|2024-09-29 02:03:40|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|5
1727575430000|2024-09-29 02:03:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|4
1727575440000|2024-09-29 02:04:00|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727575450000|2024-09-29 02:04:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727575460000|2024-09-29 02:04:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727575470000|2024-09-29 02:04:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727575490000|2024-09-29 02:04:50|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|3
1727575500000|2024-09-29 02:05:00|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727575510000|2024-09-29 02:05:10|53.71|53.41|53.7|53.4|53.72|53.42|53.7|53.4|4
1727575520000|2024-09-29 02:05:20|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727575530000|2024-09-29 02:05:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727575540000|2024-09-29 02:05:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727575560000|2024-09-29 02:06:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727575570000|2024-09-29 02:06:10|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|4
1727575580000|2024-09-29 02:06:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727575610000|2024-09-29 02:06:50|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727575620000|2024-09-29 02:07:00|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|6
1727575630000|2024-09-29 02:07:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727575640000|2024-09-29 02:07:20|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|6
1727575660000|2024-09-29 02:07:40|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727575670000|2024-09-29 02:07:50|53.78|53.48|53.75|53.45|53.78|53.48|53.72|53.42|9
1727575680000|2024-09-29 02:08:00|53.76|53.46|53.77|53.47|53.78|53.48|53.76|53.46|10
1727575690000|2024-09-29 02:08:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727575700000|2024-09-29 02:08:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|11
1727575710000|2024-09-29 02:08:30|53.78|53.48|53.74|53.44|53.79|53.49|53.74|53.44|8
1727575720000|2024-09-29 02:08:40|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|9
1727575730000|2024-09-29 02:08:50|53.76|53.46|53.76|53.46|53.78|53.48|53.76|53.46|7
1727575740000|2024-09-29 02:09:00|53.77|53.47|53.75|53.45|53.78|53.48|53.75|53.45|6
1727575750000|2024-09-29 02:09:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727575760000|2024-09-29 02:09:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727575780000|2024-09-29 02:09:40|53.78|53.48|53.74|53.44|53.78|53.48|53.74|53.44|8
1727575790000|2024-09-29 02:09:50|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727575800000|2024-09-29 02:10:00|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727575810000|2024-09-29 02:10:10|53.75|53.45|53.77|53.47|53.78|53.48|53.75|53.45|5
1727575820000|2024-09-29 02:10:20|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727575830000|2024-09-29 02:10:30|53.79|53.49|53.8|53.5|53.81|53.51|53.78|53.48|8
1727575850000|2024-09-29 02:10:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727575860000|2024-09-29 02:11:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727575870000|2024-09-29 02:11:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|8
1727575890000|2024-09-29 02:11:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727575900000|2024-09-29 02:11:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727575910000|2024-09-29 02:11:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727575920000|2024-09-29 02:12:00|53.82|53.52|53.83|53.53|53.84|53.54|53.82|53.52|6
1727575930000|2024-09-29 02:12:10|53.84|53.54|53.87|53.57|53.89|53.59|53.84|53.54|9
1727575940000|2024-09-29 02:12:20|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|5
1727575950000|2024-09-29 02:12:30|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727575960000|2024-09-29 02:12:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727575970000|2024-09-29 02:12:50|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727575990000|2024-09-29 02:13:10|53.87|53.57|53.86|53.56|53.87|53.57|53.84|53.54|7
1727576000000|2024-09-29 02:13:20|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727576010000|2024-09-29 02:13:30|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727576020000|2024-09-29 02:13:40|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727576030000|2024-09-29 02:13:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727576040000|2024-09-29 02:14:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727576050000|2024-09-29 02:14:10|53.87|53.57|53.83|53.53|53.88|53.58|53.83|53.53|6
1727576060000|2024-09-29 02:14:20|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|5
1727576070000|2024-09-29 02:14:30|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|9
1727576080000|2024-09-29 02:14:40|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727576090000|2024-09-29 02:14:50|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727576100000|2024-09-29 02:15:00|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727576110000|2024-09-29 02:15:10|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|7
1727576120000|2024-09-29 02:15:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727576130000|2024-09-29 02:15:30|53.85|53.55|53.83|53.53|53.87|53.57|53.83|53.53|7
1727576140000|2024-09-29 02:15:40|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|8
1727576150000|2024-09-29 02:15:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727576160000|2024-09-29 02:16:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727576170000|2024-09-29 02:16:10|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|5
1727576180000|2024-09-29 02:16:20|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|8
1727576190000|2024-09-29 02:16:30|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|5
1727576200000|2024-09-29 02:16:40|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727576210000|2024-09-29 02:16:50|53.78|53.48|53.79|53.49|53.79|53.49|53.77|53.47|4
1727576230000|2024-09-29 02:17:10|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|6
1727576250000|2024-09-29 02:17:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727576260000|2024-09-29 02:17:40|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|3
1727576270000|2024-09-29 02:17:50|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727576280000|2024-09-29 02:18:00|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|4
1727576290000|2024-09-29 02:18:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1727576300000|2024-09-29 02:18:20|53.84|53.54|53.87|53.57|53.87|53.57|53.82|53.52|5
1727576310000|2024-09-29 02:18:30|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|4
1727576330000|2024-09-29 02:18:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727576340000|2024-09-29 02:19:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727576350000|2024-09-29 02:19:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727576370000|2024-09-29 02:19:30|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|3
1727576390000|2024-09-29 02:19:50|53.9|53.6|53.9|53.6|53.91|53.61|53.89|53.59|5
1727576400000|2024-09-29 02:20:00|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727576410000|2024-09-29 02:20:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727576420000|2024-09-29 02:20:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727576430000|2024-09-29 02:20:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727576440000|2024-09-29 02:20:40|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727576460000|2024-09-29 02:21:00|53.91|53.61|53.95|53.65|53.95|53.65|53.91|53.61|5
1727576470000|2024-09-29 02:21:10|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1727576480000|2024-09-29 02:21:20|53.9|53.6|53.94|53.64|53.94|53.64|53.9|53.6|4
1727576490000|2024-09-29 02:21:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727576500000|2024-09-29 02:21:40|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|5
1727576510000|2024-09-29 02:21:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1727576520000|2024-09-29 02:22:00|53.93|53.63|53.95|53.65|53.95|53.65|53.91|53.61|8
1727576530000|2024-09-29 02:22:10|53.94|53.64|53.92|53.62|53.94|53.64|53.92|53.62|6
1727576540000|2024-09-29 02:22:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727576550000|2024-09-29 02:22:30|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727576560000|2024-09-29 02:22:40|53.96|53.66|53.94|53.64|53.98|53.68|53.94|53.64|5
1727576570000|2024-09-29 02:22:50|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1727576580000|2024-09-29 02:23:00|53.94|53.64|53.94|53.64|53.96|53.66|53.94|53.64|11
1727576590000|2024-09-29 02:23:10|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|5
1727576600000|2024-09-29 02:23:20|53.96|53.66|53.92|53.62|53.97|53.67|53.92|53.62|8
1727576610000|2024-09-29 02:23:30|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|6
1727576620000|2024-09-29 02:23:40|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|9
1727576630000|2024-09-29 02:23:50|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1727576640000|2024-09-29 02:24:00|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|9
1727576650000|2024-09-29 02:24:10|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|7
1727576660000|2024-09-29 02:24:20|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727576670000|2024-09-29 02:24:30|53.93|53.63|53.95|53.65|53.95|53.65|53.92|53.62|3
1727576680000|2024-09-29 02:24:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727576690000|2024-09-29 02:24:50|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|6
1727576710000|2024-09-29 02:25:10|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|3
1727576720000|2024-09-29 02:25:20|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727576730000|2024-09-29 02:25:30|53.89|53.59|53.86|53.56|53.89|53.59|53.86|53.56|3
1727576740000|2024-09-29 02:25:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727576750000|2024-09-29 02:25:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727576760000|2024-09-29 02:26:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727576770000|2024-09-29 02:26:10|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727576790000|2024-09-29 02:26:30|53.85|53.55|53.85|53.55|53.86|53.56|53.84|53.54|5
1727576800000|2024-09-29 02:26:40|53.84|53.54|53.85|53.55|53.86|53.56|53.83|53.53|6
1727576810000|2024-09-29 02:26:50|53.87|53.57|53.84|53.54|53.87|53.57|53.84|53.54|3
1727576830000|2024-09-29 02:27:10|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727576840000|2024-09-29 02:27:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727576850000|2024-09-29 02:27:30|53.83|53.53|53.85|53.55|53.85|53.55|53.81|53.51|7
1727576860000|2024-09-29 02:27:40|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727576870000|2024-09-29 02:27:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727576880000|2024-09-29 02:28:00|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727576890000|2024-09-29 02:28:10|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|6
1727576900000|2024-09-29 02:28:20|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|6
1727576910000|2024-09-29 02:28:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727576940000|2024-09-29 02:29:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727576950000|2024-09-29 02:29:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727576960000|2024-09-29 02:29:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727576970000|2024-09-29 02:29:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727576980000|2024-09-29 02:29:40|53.8|53.5|53.83|53.53|53.84|53.54|53.8|53.5|11
1727577000000|2024-09-29 02:30:00|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727577010000|2024-09-29 02:30:10|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727577030000|2024-09-29 02:30:30|53.81|53.51|53.82|53.52|53.82|53.52|53.79|53.49|4
1727577040000|2024-09-29 02:30:40|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|3
1727577060000|2024-09-29 02:31:00|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|8
1727577070000|2024-09-29 02:31:10|53.88|53.58|53.88|53.58|53.88|53.58|53.87|53.57|3
1727577080000|2024-09-29 02:31:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|4
1727577090000|2024-09-29 02:31:30|53.87|53.57|53.83|53.53|53.87|53.57|53.83|53.53|6
1727577100000|2024-09-29 02:31:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727577120000|2024-09-29 02:32:00|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|8
1727577130000|2024-09-29 02:32:10|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|9
1727577140000|2024-09-29 02:32:20|53.84|53.54|53.8|53.5|53.84|53.54|53.79|53.49|9
1727577150000|2024-09-29 02:32:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|8
1727577160000|2024-09-29 02:32:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|8
1727577170000|2024-09-29 02:32:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727577180000|2024-09-29 02:33:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727577190000|2024-09-29 02:33:10|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|4
1727577200000|2024-09-29 02:33:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727577210000|2024-09-29 02:33:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|7
1727577220000|2024-09-29 02:33:40|53.78|53.48|53.79|53.49|53.79|53.49|53.77|53.47|3
1727577230000|2024-09-29 02:33:50|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727577240000|2024-09-29 02:34:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727577260000|2024-09-29 02:34:20|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727577270000|2024-09-29 02:34:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727577280000|2024-09-29 02:34:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727577300000|2024-09-29 02:35:00|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|3
1727577310000|2024-09-29 02:35:10|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727577320000|2024-09-29 02:35:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727577330000|2024-09-29 02:35:30|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727577340000|2024-09-29 02:35:40|53.74|53.44|53.73|53.43|53.74|53.44|53.72|53.42|4
1727577350000|2024-09-29 02:35:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1727577360000|2024-09-29 02:36:00|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|9
1727577370000|2024-09-29 02:36:10|53.75|53.45|53.74|53.44|53.77|53.47|53.74|53.44|8
1727577380000|2024-09-29 02:36:20|53.73|53.43|53.76|53.46|53.77|53.47|53.73|53.43|5
1727577390000|2024-09-29 02:36:30|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|6
1727577400000|2024-09-29 02:36:40|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|4
1727577410000|2024-09-29 02:36:50|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727577420000|2024-09-29 02:37:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727577440000|2024-09-29 02:37:20|53.73|53.43|53.73|53.43|53.74|53.44|53.7|53.4|7
1727577450000|2024-09-29 02:37:30|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|3
1727577460000|2024-09-29 02:37:40|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|8
1727577470000|2024-09-29 02:37:50|53.76|53.46|53.73|53.43|53.76|53.46|53.72|53.42|6
1727577480000|2024-09-29 02:38:00|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1727577490000|2024-09-29 02:38:10|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|5
1727577510000|2024-09-29 02:38:30|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|5
1727577520000|2024-09-29 02:38:40|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|6
1727577530000|2024-09-29 02:38:50|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727577540000|2024-09-29 02:39:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727577550000|2024-09-29 02:39:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727577560000|2024-09-29 02:39:20|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727577570000|2024-09-29 02:39:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727577580000|2024-09-29 02:39:40|53.74|53.44|53.74|53.44|53.76|53.46|53.72|53.42|8
1727577600000|2024-09-29 02:40:00|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|6
1727577610000|2024-09-29 02:40:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727577620000|2024-09-29 02:40:20|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|4
1727577640000|2024-09-29 02:40:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727577650000|2024-09-29 02:40:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|4
1727577660000|2024-09-29 02:41:00|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|5
1727577670000|2024-09-29 02:41:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727577680000|2024-09-29 02:41:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727577690000|2024-09-29 02:41:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|6
1727577710000|2024-09-29 02:41:50|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|3
1727577720000|2024-09-29 02:42:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727577730000|2024-09-29 02:42:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727577740000|2024-09-29 02:42:20|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727577760000|2024-09-29 02:42:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727577770000|2024-09-29 02:42:50|53.77|53.47|53.79|53.49|53.79|53.49|53.77|53.47|2
1727577780000|2024-09-29 02:43:00|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727577790000|2024-09-29 02:43:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727577800000|2024-09-29 02:43:20|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727577810000|2024-09-29 02:43:30|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|7
1727577820000|2024-09-29 02:43:40|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1727577830000|2024-09-29 02:43:50|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|5
1727577840000|2024-09-29 02:44:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|4
1727577850000|2024-09-29 02:44:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727577870000|2024-09-29 02:44:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727577890000|2024-09-29 02:44:50|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|5
1727577900000|2024-09-29 02:45:00|53.84|53.54|53.84|53.54|53.87|53.57|53.84|53.54|8
1727577910000|2024-09-29 02:45:10|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|9
1727577920000|2024-09-29 02:45:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727577930000|2024-09-29 02:45:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727577940000|2024-09-29 02:45:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727577950000|2024-09-29 02:45:50|53.85|53.55|53.86|53.56|53.86|53.56|53.83|53.53|4
1727577960000|2024-09-29 02:46:00|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|7
1727577970000|2024-09-29 02:46:10|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1727577980000|2024-09-29 02:46:20|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|13
1727577990000|2024-09-29 02:46:30|53.86|53.56|53.84|53.54|53.88|53.58|53.84|53.54|9
1727578000000|2024-09-29 02:46:40|53.85|53.55|53.86|53.56|53.88|53.58|53.85|53.55|7
1727578010000|2024-09-29 02:46:50|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727578020000|2024-09-29 02:47:00|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727578030000|2024-09-29 02:47:10|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|4
1727578040000|2024-09-29 02:47:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727578130000|2024-09-29 02:48:50|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|2
1727578140000|2024-09-29 02:49:00|53.89|53.59|53.87|53.57|53.89|53.59|53.86|53.56|3
1727578150000|2024-09-29 02:49:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727578200000|2024-09-29 02:50:00|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727578230000|2024-09-29 02:50:30|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|4
1727578250000|2024-09-29 02:50:50|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|4
1727578260000|2024-09-29 02:51:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|8
1727578270000|2024-09-29 02:51:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727578280000|2024-09-29 02:51:20|53.88|53.58|53.88|53.58|53.88|53.58|53.86|53.56|9
1727578290000|2024-09-29 02:51:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727578310000|2024-09-29 02:51:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727578320000|2024-09-29 02:52:00|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|2
1727578330000|2024-09-29 02:52:10|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|5
1727578340000|2024-09-29 02:52:20|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|3
1727578360000|2024-09-29 02:52:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727578370000|2024-09-29 02:52:50|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727578380000|2024-09-29 02:53:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|3
1727578390000|2024-09-29 02:53:10|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727578400000|2024-09-29 02:53:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727578410000|2024-09-29 02:53:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727578420000|2024-09-29 02:53:40|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727578440000|2024-09-29 02:54:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727578450000|2024-09-29 02:54:10|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|5
1727578460000|2024-09-29 02:54:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727578480000|2024-09-29 02:54:40|53.88|53.58|53.84|53.54|53.88|53.58|53.84|53.54|3
1727578490000|2024-09-29 02:54:50|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|5
1727578500000|2024-09-29 02:55:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727578510000|2024-09-29 02:55:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727578530000|2024-09-29 02:55:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727578540000|2024-09-29 02:55:40|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727578550000|2024-09-29 02:55:50|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1727578560000|2024-09-29 02:56:00|53.81|53.51|53.8|53.5|53.81|53.51|53.79|53.49|4
1727578590000|2024-09-29 02:56:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|4
1727578610000|2024-09-29 02:56:50|53.81|53.51|53.78|53.48|53.81|53.51|53.78|53.48|7
1727578620000|2024-09-29 02:57:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727578630000|2024-09-29 02:57:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727578640000|2024-09-29 02:57:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727578650000|2024-09-29 02:57:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727578670000|2024-09-29 02:57:50|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727578680000|2024-09-29 02:58:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727578690000|2024-09-29 02:58:10|53.76|53.46|53.79|53.49|53.79|53.49|53.76|53.46|3
1727578700000|2024-09-29 02:58:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727578710000|2024-09-29 02:58:30|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727578730000|2024-09-29 02:58:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727578740000|2024-09-29 02:59:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|4
1727578760000|2024-09-29 02:59:20|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727578770000|2024-09-29 02:59:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|5
1727578790000|2024-09-29 02:59:50|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727578800000|2024-09-29 03:00:00|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727578810000|2024-09-29 03:00:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1727578820000|2024-09-29 03:00:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727578830000|2024-09-29 03:00:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727578840000|2024-09-29 03:00:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727578870000|2024-09-29 03:01:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727578880000|2024-09-29 03:01:20|53.74|53.44|53.73|53.43|53.75|53.45|53.71|53.41|13
1727578890000|2024-09-29 03:01:30|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727578910000|2024-09-29 03:01:50|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727578930000|2024-09-29 03:02:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727578940000|2024-09-29 03:02:20|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1727578950000|2024-09-29 03:02:30|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727578970000|2024-09-29 03:02:50|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|8
1727578980000|2024-09-29 03:03:00|53.73|53.43|53.74|53.44|53.75|53.45|53.72|53.42|6
1727578990000|2024-09-29 03:03:10|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727579010000|2024-09-29 03:03:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727579020000|2024-09-29 03:03:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727579060000|2024-09-29 03:04:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727579070000|2024-09-29 03:04:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727579090000|2024-09-29 03:04:50|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|5
1727579100000|2024-09-29 03:05:00|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|5
1727579110000|2024-09-29 03:05:10|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727579120000|2024-09-29 03:05:20|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|4
1727579140000|2024-09-29 03:05:40|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727579150000|2024-09-29 03:05:50|53.71|53.41|53.7|53.4|53.72|53.42|53.7|53.4|4
1727579160000|2024-09-29 03:06:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727579170000|2024-09-29 03:06:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|4
1727579180000|2024-09-29 03:06:20|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1727579200000|2024-09-29 03:06:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727579210000|2024-09-29 03:06:50|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|5
1727579220000|2024-09-29 03:07:00|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|10
1727579250000|2024-09-29 03:07:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727579270000|2024-09-29 03:07:50|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|5
1727579280000|2024-09-29 03:08:00|53.74|53.44|53.74|53.44|53.75|53.45|53.72|53.42|9
1727579310000|2024-09-29 03:08:30|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727579330000|2024-09-29 03:08:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727579350000|2024-09-29 03:09:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727579370000|2024-09-29 03:09:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727579380000|2024-09-29 03:09:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727579390000|2024-09-29 03:09:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727579400000|2024-09-29 03:10:00|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727579420000|2024-09-29 03:10:20|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|13
1727579430000|2024-09-29 03:10:30|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727579440000|2024-09-29 03:10:40|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727579460000|2024-09-29 03:11:00|53.71|53.41|53.71|53.41|53.71|53.41|53.68|53.38|4
1727579470000|2024-09-29 03:11:10|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727579490000|2024-09-29 03:11:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727579500000|2024-09-29 03:11:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727579520000|2024-09-29 03:12:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727579530000|2024-09-29 03:12:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727579540000|2024-09-29 03:12:20|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727579550000|2024-09-29 03:12:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727579570000|2024-09-29 03:12:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727579580000|2024-09-29 03:13:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727579610000|2024-09-29 03:13:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727579630000|2024-09-29 03:13:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727579640000|2024-09-29 03:14:00|53.72|53.42|53.68|53.38|53.72|53.42|53.68|53.38|4
1727579650000|2024-09-29 03:14:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727579660000|2024-09-29 03:14:20|53.66|53.36|53.7|53.4|53.7|53.4|53.66|53.36|5
1727579670000|2024-09-29 03:14:30|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|4
1727579710000|2024-09-29 03:15:10|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727579750000|2024-09-29 03:15:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727579760000|2024-09-29 03:16:00|53.68|53.38|53.66|53.36|53.69|53.39|53.66|53.36|4
1727579770000|2024-09-29 03:16:10|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|7
1727579780000|2024-09-29 03:16:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727579790000|2024-09-29 03:16:30|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727579800000|2024-09-29 03:16:40|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727579820000|2024-09-29 03:17:00|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|7
1727579830000|2024-09-29 03:17:10|53.59|53.29|53.62|53.32|53.62|53.32|53.59|53.29|4
1727579840000|2024-09-29 03:17:20|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727579850000|2024-09-29 03:17:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727579860000|2024-09-29 03:17:40|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727579880000|2024-09-29 03:18:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|4
1727579890000|2024-09-29 03:18:10|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727579940000|2024-09-29 03:19:00|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727579950000|2024-09-29 03:19:10|53.62|53.32|53.67|53.37|53.67|53.37|53.62|53.32|5
1727579990000|2024-09-29 03:19:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727580010000|2024-09-29 03:20:10|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727580030000|2024-09-29 03:20:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727580040000|2024-09-29 03:20:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727580070000|2024-09-29 03:21:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727580080000|2024-09-29 03:21:20|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727580090000|2024-09-29 03:21:30|53.73|53.43|53.73|53.43|53.73|53.43|53.72|53.42|3
1727580100000|2024-09-29 03:21:40|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|6
1727580110000|2024-09-29 03:21:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727580120000|2024-09-29 03:22:00|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|3
1727580130000|2024-09-29 03:22:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727580140000|2024-09-29 03:22:20|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|3
1727580150000|2024-09-29 03:22:30|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|6
1727580160000|2024-09-29 03:22:40|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|4
1727580170000|2024-09-29 03:22:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727580180000|2024-09-29 03:23:00|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|4
1727580200000|2024-09-29 03:23:20|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727580220000|2024-09-29 03:23:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727580230000|2024-09-29 03:23:50|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727580240000|2024-09-29 03:24:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727580250000|2024-09-29 03:24:10|53.71|53.41|53.7|53.4|53.72|53.42|53.69|53.39|7
1727580260000|2024-09-29 03:24:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727580280000|2024-09-29 03:24:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727580290000|2024-09-29 03:24:50|53.72|53.42|53.73|53.43|53.73|53.43|53.71|53.41|4
1727580300000|2024-09-29 03:25:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727580330000|2024-09-29 03:25:30|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727580350000|2024-09-29 03:25:50|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|3
1727580360000|2024-09-29 03:26:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727580390000|2024-09-29 03:26:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727580400000|2024-09-29 03:26:40|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|8
1727580410000|2024-09-29 03:26:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727580420000|2024-09-29 03:27:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727580430000|2024-09-29 03:27:10|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727580440000|2024-09-29 03:27:20|53.81|53.51|53.84|53.54|53.84|53.54|53.81|53.51|6
1727580450000|2024-09-29 03:27:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727580460000|2024-09-29 03:27:40|53.83|53.53|53.84|53.54|53.85|53.55|53.83|53.53|4
1727580470000|2024-09-29 03:27:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727580480000|2024-09-29 03:28:00|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|5
1727580500000|2024-09-29 03:28:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727580510000|2024-09-29 03:28:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727580520000|2024-09-29 03:28:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727580550000|2024-09-29 03:29:10|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|6
1727580600000|2024-09-29 03:30:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|4
1727580610000|2024-09-29 03:30:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727580620000|2024-09-29 03:30:20|53.84|53.54|53.84|53.54|53.84|53.54|53.82|53.52|3
1727580650000|2024-09-29 03:30:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727580660000|2024-09-29 03:31:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|4
1727580670000|2024-09-29 03:31:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727580690000|2024-09-29 03:31:30|53.82|53.52|53.77|53.47|53.82|53.52|53.77|53.47|6
1727580700000|2024-09-29 03:31:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727580770000|2024-09-29 03:32:50|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727580790000|2024-09-29 03:33:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727580800000|2024-09-29 03:33:20|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727580810000|2024-09-29 03:33:30|53.82|53.52|53.83|53.53|53.83|53.53|53.8|53.5|6
1727580820000|2024-09-29 03:33:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727580850000|2024-09-29 03:34:10|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|7
1727580860000|2024-09-29 03:34:20|53.86|53.56|53.89|53.59|53.9|53.6|53.86|53.56|7
1727580870000|2024-09-29 03:34:30|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727580900000|2024-09-29 03:35:00|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|4
1727580910000|2024-09-29 03:35:10|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727580930000|2024-09-29 03:35:30|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727580940000|2024-09-29 03:35:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727580960000|2024-09-29 03:36:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|9
1727580970000|2024-09-29 03:36:10|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727580980000|2024-09-29 03:36:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727581000000|2024-09-29 03:36:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727581010000|2024-09-29 03:36:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727581020000|2024-09-29 03:37:00|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1727581030000|2024-09-29 03:37:10|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727581050000|2024-09-29 03:37:30|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1727581080000|2024-09-29 03:38:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727581090000|2024-09-29 03:38:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727581130000|2024-09-29 03:38:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1727581140000|2024-09-29 03:39:00|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|4
1727581150000|2024-09-29 03:39:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727581180000|2024-09-29 03:39:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727581190000|2024-09-29 03:39:50|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|2
1727581210000|2024-09-29 03:40:10|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1727581220000|2024-09-29 03:40:20|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|4
1727581230000|2024-09-29 03:40:30|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|4
1727581250000|2024-09-29 03:40:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727581290000|2024-09-29 03:41:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727581330000|2024-09-29 03:42:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727581340000|2024-09-29 03:42:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727581350000|2024-09-29 03:42:30|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727581370000|2024-09-29 03:42:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727581380000|2024-09-29 03:43:00|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|4
1727581390000|2024-09-29 03:43:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727581400000|2024-09-29 03:43:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727581410000|2024-09-29 03:43:30|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727581420000|2024-09-29 03:43:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727581470000|2024-09-29 03:44:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727581480000|2024-09-29 03:44:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727581500000|2024-09-29 03:45:00|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727581530000|2024-09-29 03:45:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727581550000|2024-09-29 03:45:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727581560000|2024-09-29 03:46:00|53.89|53.59|53.9|53.6|53.91|53.61|53.89|53.59|3
1727581570000|2024-09-29 03:46:10|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|3
1727581580000|2024-09-29 03:46:20|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|5
1727581610000|2024-09-29 03:46:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727581650000|2024-09-29 03:47:30|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1727581660000|2024-09-29 03:47:40|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1727581670000|2024-09-29 03:47:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727581680000|2024-09-29 03:48:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727581690000|2024-09-29 03:48:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727581700000|2024-09-29 03:48:20|53.91|53.61|53.94|53.64|53.94|53.64|53.91|53.61|4
1727581710000|2024-09-29 03:48:30|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727581720000|2024-09-29 03:48:40|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727581730000|2024-09-29 03:48:50|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|6
1727581750000|2024-09-29 03:49:10|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727581760000|2024-09-29 03:49:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727581790000|2024-09-29 03:49:50|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727581800000|2024-09-29 03:50:00|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|6
1727581810000|2024-09-29 03:50:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727581820000|2024-09-29 03:50:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727581830000|2024-09-29 03:50:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727581840000|2024-09-29 03:50:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727581870000|2024-09-29 03:51:10|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|8
1727581880000|2024-09-29 03:51:20|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727581890000|2024-09-29 03:51:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727581910000|2024-09-29 03:51:50|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|2
1727581940000|2024-09-29 03:52:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727581950000|2024-09-29 03:52:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727581960000|2024-09-29 03:52:40|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727581970000|2024-09-29 03:52:50|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727581990000|2024-09-29 03:53:10|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|4
1727582010000|2024-09-29 03:53:30|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727582030000|2024-09-29 03:53:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727582040000|2024-09-29 03:54:00|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1727582070000|2024-09-29 03:54:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727582090000|2024-09-29 03:54:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727582110000|2024-09-29 03:55:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727582130000|2024-09-29 03:55:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727582150000|2024-09-29 03:55:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727582160000|2024-09-29 03:56:00|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727582170000|2024-09-29 03:56:10|54|53.7|54|53.7|54|53.7|53.99|53.69|5
1727582240000|2024-09-29 03:57:20|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1727582250000|2024-09-29 03:57:30|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1727582260000|2024-09-29 03:57:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727582280000|2024-09-29 03:58:00|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|4
1727582290000|2024-09-29 03:58:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727582300000|2024-09-29 03:58:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727582320000|2024-09-29 03:58:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727582360000|2024-09-29 03:59:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727582380000|2024-09-29 03:59:40|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727582390000|2024-09-29 03:59:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727582400000|2024-09-29 04:00:00|53.95|53.65|53.98|53.68|53.99|53.69|53.95|53.65|7
1727582410000|2024-09-29 04:00:10|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|3
1727582420000|2024-09-29 04:00:20|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727582430000|2024-09-29 04:00:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727582440000|2024-09-29 04:00:40|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|3
1727582450000|2024-09-29 04:00:50|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|8
1727582460000|2024-09-29 04:01:00|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|3
1727582470000|2024-09-29 04:01:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727582480000|2024-09-29 04:01:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727582490000|2024-09-29 04:01:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727582500000|2024-09-29 04:01:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727582530000|2024-09-29 04:02:10|53.99|53.69|53.97|53.67|53.99|53.69|53.97|53.67|3
1727582540000|2024-09-29 04:02:20|53.98|53.68|53.98|53.68|53.98|53.68|53.97|53.67|3
1727582570000|2024-09-29 04:02:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727582580000|2024-09-29 04:03:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727582590000|2024-09-29 04:03:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727582600000|2024-09-29 04:03:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727582610000|2024-09-29 04:03:30|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727582620000|2024-09-29 04:03:40|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|4
1727582630000|2024-09-29 04:03:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727582640000|2024-09-29 04:04:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727582650000|2024-09-29 04:04:10|53.96|53.66|53.98|53.68|53.99|53.69|53.96|53.66|6
1727582660000|2024-09-29 04:04:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727582670000|2024-09-29 04:04:30|54.01|53.71|54|53.7|54.02|53.72|54|53.7|4
1727582680000|2024-09-29 04:04:40|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|5
1727582690000|2024-09-29 04:04:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727582710000|2024-09-29 04:05:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727582720000|2024-09-29 04:05:20|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727582730000|2024-09-29 04:05:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727582740000|2024-09-29 04:05:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727582780000|2024-09-29 04:06:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727582790000|2024-09-29 04:06:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727582810000|2024-09-29 04:06:50|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727582820000|2024-09-29 04:07:00|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|3
1727582830000|2024-09-29 04:07:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727582840000|2024-09-29 04:07:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727582850000|2024-09-29 04:07:30|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|4
1727582890000|2024-09-29 04:08:10|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|3
1727582900000|2024-09-29 04:08:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727582930000|2024-09-29 04:08:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|4
1727582940000|2024-09-29 04:09:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|5
1727582960000|2024-09-29 04:09:20|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727582980000|2024-09-29 04:09:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727583000000|2024-09-29 04:10:00|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|4
1727583010000|2024-09-29 04:10:10|53.92|53.62|53.89|53.59|53.94|53.64|53.88|53.58|6
1727583020000|2024-09-29 04:10:20|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|11
1727583030000|2024-09-29 04:10:30|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727583040000|2024-09-29 04:10:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727583050000|2024-09-29 04:10:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727583060000|2024-09-29 04:11:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727583070000|2024-09-29 04:11:10|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727583090000|2024-09-29 04:11:30|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727583130000|2024-09-29 04:12:10|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727583160000|2024-09-29 04:12:40|53.89|53.59|53.88|53.58|53.9|53.6|53.88|53.58|6
1727583170000|2024-09-29 04:12:50|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|6
1727583190000|2024-09-29 04:13:10|53.87|53.57|53.84|53.54|53.87|53.57|53.84|53.54|2
1727583200000|2024-09-29 04:13:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727583210000|2024-09-29 04:13:30|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727583220000|2024-09-29 04:13:40|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727583230000|2024-09-29 04:13:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727583280000|2024-09-29 04:14:40|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|4
1727583290000|2024-09-29 04:14:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727583310000|2024-09-29 04:15:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727583330000|2024-09-29 04:15:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727583340000|2024-09-29 04:15:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727583360000|2024-09-29 04:16:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727583370000|2024-09-29 04:16:10|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|7
1727583380000|2024-09-29 04:16:20|53.77|53.47|53.79|53.49|53.8|53.5|53.77|53.47|5
1727583390000|2024-09-29 04:16:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727583410000|2024-09-29 04:16:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727583420000|2024-09-29 04:17:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727583430000|2024-09-29 04:17:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727583450000|2024-09-29 04:17:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727583480000|2024-09-29 04:18:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|7
1727583490000|2024-09-29 04:18:10|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727583520000|2024-09-29 04:18:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727583540000|2024-09-29 04:19:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|7
1727583550000|2024-09-29 04:19:10|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|7
1727583560000|2024-09-29 04:19:20|53.79|53.49|53.8|53.5|53.8|53.5|53.77|53.47|6
1727583570000|2024-09-29 04:19:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727583590000|2024-09-29 04:19:50|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727583600000|2024-09-29 04:20:00|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|7
1727583610000|2024-09-29 04:20:10|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727583620000|2024-09-29 04:20:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727583630000|2024-09-29 04:20:30|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|5
1727583640000|2024-09-29 04:20:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727583660000|2024-09-29 04:21:00|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727583670000|2024-09-29 04:21:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727583710000|2024-09-29 04:21:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727583720000|2024-09-29 04:22:00|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|5
1727583740000|2024-09-29 04:22:20|53.68|53.38|53.69|53.39|53.69|53.39|53.65|53.35|5
1727583810000|2024-09-29 04:23:30|53.71|53.41|53.74|53.44|53.74|53.44|53.7|53.4|5
1727583820000|2024-09-29 04:23:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727583830000|2024-09-29 04:23:50|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727583840000|2024-09-29 04:24:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727583910000|2024-09-29 04:25:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727583920000|2024-09-29 04:25:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727583930000|2024-09-29 04:25:30|53.73|53.43|53.75|53.45|53.76|53.46|53.73|53.43|3
1727583940000|2024-09-29 04:25:40|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|6
1727583960000|2024-09-29 04:26:00|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1727583970000|2024-09-29 04:26:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727583990000|2024-09-29 04:26:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727584020000|2024-09-29 04:27:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584030000|2024-09-29 04:27:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727584050000|2024-09-29 04:27:30|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727584060000|2024-09-29 04:27:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584070000|2024-09-29 04:27:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727584100000|2024-09-29 04:28:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584110000|2024-09-29 04:28:30|53.8|53.5|53.81|53.51|53.82|53.52|53.79|53.49|4
1727584120000|2024-09-29 04:28:40|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727584140000|2024-09-29 04:29:00|53.82|53.52|53.87|53.57|53.87|53.57|53.82|53.52|8
1727584150000|2024-09-29 04:29:10|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|2
1727584160000|2024-09-29 04:29:20|53.83|53.53|53.81|53.51|53.84|53.54|53.81|53.51|6
1727584210000|2024-09-29 04:30:10|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|6
1727584220000|2024-09-29 04:30:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|8
1727584230000|2024-09-29 04:30:30|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|5
1727584240000|2024-09-29 04:30:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727584260000|2024-09-29 04:31:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727584270000|2024-09-29 04:31:10|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|3
1727584290000|2024-09-29 04:31:30|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|3
1727584300000|2024-09-29 04:31:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727584310000|2024-09-29 04:31:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727584320000|2024-09-29 04:32:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727584330000|2024-09-29 04:32:10|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727584340000|2024-09-29 04:32:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584370000|2024-09-29 04:32:50|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1727584390000|2024-09-29 04:33:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727584410000|2024-09-29 04:33:30|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727584440000|2024-09-29 04:34:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|4
1727584450000|2024-09-29 04:34:10|53.86|53.56|53.83|53.53|53.86|53.56|53.83|53.53|5
1727584460000|2024-09-29 04:34:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584470000|2024-09-29 04:34:30|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|9
1727584480000|2024-09-29 04:34:40|53.78|53.48|53.81|53.51|53.81|53.51|53.78|53.48|3
1727584490000|2024-09-29 04:34:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727584500000|2024-09-29 04:35:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727584510000|2024-09-29 04:35:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727584530000|2024-09-29 04:35:30|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727584540000|2024-09-29 04:35:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727584580000|2024-09-29 04:36:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727584590000|2024-09-29 04:36:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727584610000|2024-09-29 04:36:50|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727584620000|2024-09-29 04:37:00|53.79|53.49|53.75|53.45|53.79|53.49|53.75|53.45|7
1727584630000|2024-09-29 04:37:10|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|5
1727584640000|2024-09-29 04:37:20|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|5
1727584650000|2024-09-29 04:37:30|53.78|53.48|53.79|53.49|53.79|53.49|53.77|53.47|8
1727584660000|2024-09-29 04:37:40|53.8|53.5|53.79|53.49|53.8|53.5|53.76|53.46|11
1727584680000|2024-09-29 04:38:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727584720000|2024-09-29 04:38:40|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|4
1727584730000|2024-09-29 04:38:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727584740000|2024-09-29 04:39:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727584750000|2024-09-29 04:39:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727584760000|2024-09-29 04:39:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727584770000|2024-09-29 04:39:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727584780000|2024-09-29 04:39:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727584840000|2024-09-29 04:40:40|53.81|53.51|53.78|53.48|53.81|53.51|53.78|53.48|4
1727584850000|2024-09-29 04:40:50|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727584860000|2024-09-29 04:41:00|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|5
1727584890000|2024-09-29 04:41:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727584970000|2024-09-29 04:42:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727584980000|2024-09-29 04:43:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727584990000|2024-09-29 04:43:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727585000000|2024-09-29 04:43:20|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1727585030000|2024-09-29 04:43:50|53.8|53.5|53.81|53.51|53.82|53.52|53.8|53.5|3
1727585040000|2024-09-29 04:44:00|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727585050000|2024-09-29 04:44:10|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727585060000|2024-09-29 04:44:20|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|4
1727585080000|2024-09-29 04:44:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727585090000|2024-09-29 04:44:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727585100000|2024-09-29 04:45:00|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|6
1727585110000|2024-09-29 04:45:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727585120000|2024-09-29 04:45:20|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|4
1727585130000|2024-09-29 04:45:30|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|3
1727585140000|2024-09-29 04:45:40|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|8
1727585150000|2024-09-29 04:45:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|8
1727585160000|2024-09-29 04:46:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|4
1727585170000|2024-09-29 04:46:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727585190000|2024-09-29 04:46:30|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|5
1727585200000|2024-09-29 04:46:40|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727585210000|2024-09-29 04:46:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727585220000|2024-09-29 04:47:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727585230000|2024-09-29 04:47:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727585240000|2024-09-29 04:47:20|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727585260000|2024-09-29 04:47:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727585270000|2024-09-29 04:47:50|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727585280000|2024-09-29 04:48:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727585300000|2024-09-29 04:48:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727585390000|2024-09-29 04:49:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727585400000|2024-09-29 04:50:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727585420000|2024-09-29 04:50:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727585430000|2024-09-29 04:50:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727585440000|2024-09-29 04:50:40|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|5
1727585450000|2024-09-29 04:50:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727585470000|2024-09-29 04:51:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727585540000|2024-09-29 04:52:20|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727585580000|2024-09-29 04:53:00|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727585640000|2024-09-29 04:54:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727585680000|2024-09-29 04:54:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727585710000|2024-09-29 04:55:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727585720000|2024-09-29 04:55:20|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727585750000|2024-09-29 04:55:50|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|3
1727585760000|2024-09-29 04:56:00|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|2
1727585770000|2024-09-29 04:56:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727585780000|2024-09-29 04:56:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727585800000|2024-09-29 04:56:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727585810000|2024-09-29 04:56:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727585830000|2024-09-29 04:57:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727585840000|2024-09-29 04:57:20|53.76|53.46|53.75|53.45|53.77|53.47|53.75|53.45|3
1727585850000|2024-09-29 04:57:30|53.76|53.46|53.73|53.43|53.76|53.46|53.72|53.42|5
1727585860000|2024-09-29 04:57:40|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|4
1727585870000|2024-09-29 04:57:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727585880000|2024-09-29 04:58:00|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727585890000|2024-09-29 04:58:10|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727585900000|2024-09-29 04:58:20|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727585920000|2024-09-29 04:58:40|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727585930000|2024-09-29 04:58:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727585940000|2024-09-29 04:59:00|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|6
1727585950000|2024-09-29 04:59:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727586010000|2024-09-29 05:00:10|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727586020000|2024-09-29 05:00:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727586050000|2024-09-29 05:00:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727586060000|2024-09-29 05:01:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727586070000|2024-09-29 05:01:10|53.71|53.41|53.69|53.39|53.71|53.41|53.68|53.38|6
1727586080000|2024-09-29 05:01:20|53.68|53.38|53.67|53.37|53.69|53.39|53.67|53.37|4
1727586110000|2024-09-29 05:01:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1727586130000|2024-09-29 05:02:10|53.68|53.38|53.68|53.38|53.68|53.38|53.64|53.34|5
1727586140000|2024-09-29 05:02:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1727586160000|2024-09-29 05:02:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|8
1727586170000|2024-09-29 05:02:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727586190000|2024-09-29 05:03:10|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727586200000|2024-09-29 05:03:20|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727586240000|2024-09-29 05:04:00|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727586290000|2024-09-29 05:04:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727586300000|2024-09-29 05:05:00|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|7
1727586310000|2024-09-29 05:05:10|53.73|53.43|53.71|53.41|53.74|53.44|53.71|53.41|3
1727586320000|2024-09-29 05:05:20|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727586330000|2024-09-29 05:05:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727586340000|2024-09-29 05:05:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727586360000|2024-09-29 05:06:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727586380000|2024-09-29 05:06:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727586390000|2024-09-29 05:06:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727586400000|2024-09-29 05:06:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727586420000|2024-09-29 05:07:00|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|2
1727586460000|2024-09-29 05:07:40|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|4
1727586470000|2024-09-29 05:07:50|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727586490000|2024-09-29 05:08:10|53.77|53.47|53.73|53.43|53.77|53.47|53.73|53.43|2
1727586500000|2024-09-29 05:08:20|53.72|53.42|53.68|53.38|53.72|53.42|53.68|53.38|5
1727586550000|2024-09-29 05:09:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727586580000|2024-09-29 05:09:40|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|7
1727586590000|2024-09-29 05:09:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727586610000|2024-09-29 05:10:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727586640000|2024-09-29 05:10:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727586650000|2024-09-29 05:10:50|53.77|53.47|53.78|53.48|53.78|53.48|53.76|53.46|6
1727586690000|2024-09-29 05:11:30|53.79|53.49|53.75|53.45|53.79|53.49|53.75|53.45|2
1727586700000|2024-09-29 05:11:40|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|5
1727586710000|2024-09-29 05:11:50|53.77|53.47|53.73|53.43|53.77|53.47|53.73|53.43|3
1727586720000|2024-09-29 05:12:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|6
1727586730000|2024-09-29 05:12:10|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|4
1727586750000|2024-09-29 05:12:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727586820000|2024-09-29 05:13:40|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|5
1727586850000|2024-09-29 05:14:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727586880000|2024-09-29 05:14:40|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|5
1727586890000|2024-09-29 05:14:50|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727586910000|2024-09-29 05:15:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727586940000|2024-09-29 05:15:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727586950000|2024-09-29 05:15:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727586980000|2024-09-29 05:16:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727586990000|2024-09-29 05:16:30|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727587000000|2024-09-29 05:16:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727587020000|2024-09-29 05:17:00|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727587030000|2024-09-29 05:17:10|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1727587040000|2024-09-29 05:17:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727587060000|2024-09-29 05:17:40|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|2
1727587070000|2024-09-29 05:17:50|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727587080000|2024-09-29 05:18:00|53.74|53.44|53.77|53.47|53.78|53.48|53.74|53.44|5
1727587110000|2024-09-29 05:18:30|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727587150000|2024-09-29 05:19:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727587170000|2024-09-29 05:19:30|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727587180000|2024-09-29 05:19:40|53.75|53.45|53.73|53.43|53.76|53.46|53.72|53.42|7
1727587190000|2024-09-29 05:19:50|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|6
1727587200000|2024-09-29 05:20:00|53.73|53.43|53.75|53.45|53.76|53.46|53.73|53.43|7
1727587210000|2024-09-29 05:20:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727587220000|2024-09-29 05:20:20|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1727587240000|2024-09-29 05:20:40|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727587250000|2024-09-29 05:20:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727587270000|2024-09-29 05:21:10|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1727587280000|2024-09-29 05:21:20|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|6
1727587310000|2024-09-29 05:21:50|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727587320000|2024-09-29 05:22:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|6
1727587330000|2024-09-29 05:22:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727587340000|2024-09-29 05:22:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727587390000|2024-09-29 05:23:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727587400000|2024-09-29 05:23:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727587410000|2024-09-29 05:23:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727587420000|2024-09-29 05:23:40|53.8|53.5|53.81|53.51|53.82|53.52|53.8|53.5|4
1727587430000|2024-09-29 05:23:50|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|2
1727587440000|2024-09-29 05:24:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727587450000|2024-09-29 05:24:10|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|3
1727587470000|2024-09-29 05:24:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727587480000|2024-09-29 05:24:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727587500000|2024-09-29 05:25:00|53.76|53.46|53.77|53.47|53.78|53.48|53.76|53.46|4
1727587510000|2024-09-29 05:25:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727587540000|2024-09-29 05:25:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727587550000|2024-09-29 05:25:50|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727587560000|2024-09-29 05:26:00|53.79|53.49|53.78|53.48|53.8|53.5|53.78|53.48|5
1727587590000|2024-09-29 05:26:30|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727587610000|2024-09-29 05:26:50|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|4
1727587630000|2024-09-29 05:27:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727587640000|2024-09-29 05:27:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727587650000|2024-09-29 05:27:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727587660000|2024-09-29 05:27:40|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727587670000|2024-09-29 05:27:50|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|4
1727587700000|2024-09-29 05:28:20|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727587710000|2024-09-29 05:28:30|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1727587720000|2024-09-29 05:28:40|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1727587730000|2024-09-29 05:28:50|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727587740000|2024-09-29 05:29:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727587760000|2024-09-29 05:29:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727587790000|2024-09-29 05:29:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727587800000|2024-09-29 05:30:00|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727587830000|2024-09-29 05:30:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727587840000|2024-09-29 05:30:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727587860000|2024-09-29 05:31:00|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|3
1727587870000|2024-09-29 05:31:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727587890000|2024-09-29 05:31:30|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727587900000|2024-09-29 05:31:40|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727587910000|2024-09-29 05:31:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727587920000|2024-09-29 05:32:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727587930000|2024-09-29 05:32:10|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|4
1727587940000|2024-09-29 05:32:20|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|7
1727587950000|2024-09-29 05:32:30|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|5
1727587960000|2024-09-29 05:32:40|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|6
1727587980000|2024-09-29 05:33:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|4
1727587990000|2024-09-29 05:33:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727588000000|2024-09-29 05:33:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|4
1727588010000|2024-09-29 05:33:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727588040000|2024-09-29 05:34:00|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727588050000|2024-09-29 05:34:10|53.69|53.39|53.66|53.36|53.69|53.39|53.66|53.36|4
1727588060000|2024-09-29 05:34:20|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727588070000|2024-09-29 05:34:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727588080000|2024-09-29 05:34:40|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|7
1727588090000|2024-09-29 05:34:50|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|7
1727588100000|2024-09-29 05:35:00|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|5
1727588110000|2024-09-29 05:35:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727588120000|2024-09-29 05:35:20|53.65|53.35|53.67|53.37|53.67|53.37|53.64|53.34|5
1727588130000|2024-09-29 05:35:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|6
1727588140000|2024-09-29 05:35:40|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|8
1727588160000|2024-09-29 05:36:00|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|4
1727588170000|2024-09-29 05:36:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727588180000|2024-09-29 05:36:20|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727588190000|2024-09-29 05:36:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727588200000|2024-09-29 05:36:40|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727588210000|2024-09-29 05:36:50|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727588220000|2024-09-29 05:37:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|4
1727588240000|2024-09-29 05:37:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727588250000|2024-09-29 05:37:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727588260000|2024-09-29 05:37:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727588270000|2024-09-29 05:37:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727588280000|2024-09-29 05:38:00|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727588290000|2024-09-29 05:38:10|53.6|53.3|53.61|53.31|53.62|53.32|53.6|53.3|6
1727588300000|2024-09-29 05:38:20|53.64|53.34|53.62|53.32|53.65|53.35|53.62|53.32|7
1727588310000|2024-09-29 05:38:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727588320000|2024-09-29 05:38:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727588330000|2024-09-29 05:38:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727588340000|2024-09-29 05:39:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727588350000|2024-09-29 05:39:10|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|4
1727588360000|2024-09-29 05:39:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727588380000|2024-09-29 05:39:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727588390000|2024-09-29 05:39:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727588400000|2024-09-29 05:40:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727588410000|2024-09-29 05:40:10|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727588420000|2024-09-29 05:40:20|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|5
1727588450000|2024-09-29 05:40:50|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|2
1727588460000|2024-09-29 05:41:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727588480000|2024-09-29 05:41:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727588510000|2024-09-29 05:41:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727588520000|2024-09-29 05:42:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1727588530000|2024-09-29 05:42:10|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|5
1727588550000|2024-09-29 05:42:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|6
1727588560000|2024-09-29 05:42:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727588570000|2024-09-29 05:42:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727588580000|2024-09-29 05:43:00|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727588590000|2024-09-29 05:43:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727588600000|2024-09-29 05:43:20|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|5
1727588630000|2024-09-29 05:43:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727588640000|2024-09-29 05:44:00|53.56|53.26|53.59|53.29|53.59|53.29|53.56|53.26|3
1727588650000|2024-09-29 05:44:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1727588670000|2024-09-29 05:44:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|6
1727588680000|2024-09-29 05:44:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727588690000|2024-09-29 05:44:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727588700000|2024-09-29 05:45:00|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727588710000|2024-09-29 05:45:10|53.57|53.27|53.59|53.29|53.59|53.29|53.56|53.26|5
1727588720000|2024-09-29 05:45:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727588730000|2024-09-29 05:45:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1727588750000|2024-09-29 05:45:50|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727588760000|2024-09-29 05:46:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1727588770000|2024-09-29 05:46:10|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727588780000|2024-09-29 05:46:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727588790000|2024-09-29 05:46:30|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727588800000|2024-09-29 05:46:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727588810000|2024-09-29 05:46:50|53.53|53.23|53.51|53.21|53.53|53.23|53.5|53.2|5
1727588820000|2024-09-29 05:47:00|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|8
1727588830000|2024-09-29 05:47:10|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727588840000|2024-09-29 05:47:20|53.53|53.23|53.53|53.23|53.54|53.24|53.52|53.22|5
1727588850000|2024-09-29 05:47:30|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727588860000|2024-09-29 05:47:40|53.52|53.22|53.53|53.23|53.53|53.23|53.51|53.21|4
1727588870000|2024-09-29 05:47:50|53.52|53.22|53.53|53.23|53.53|53.23|53.5|53.2|8
1727588880000|2024-09-29 05:48:00|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1727588890000|2024-09-29 05:48:10|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|5
1727588910000|2024-09-29 05:48:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727588930000|2024-09-29 05:48:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727588940000|2024-09-29 05:49:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727588950000|2024-09-29 05:49:10|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727588960000|2024-09-29 05:49:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727588970000|2024-09-29 05:49:30|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727588980000|2024-09-29 05:49:40|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|3
1727588990000|2024-09-29 05:49:50|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|5
1727589010000|2024-09-29 05:50:10|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|2
1727589020000|2024-09-29 05:50:20|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727589040000|2024-09-29 05:50:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|4
1727589060000|2024-09-29 05:51:00|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|4
1727589070000|2024-09-29 05:51:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727589090000|2024-09-29 05:51:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727589100000|2024-09-29 05:51:40|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1727589120000|2024-09-29 05:52:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727589130000|2024-09-29 05:52:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727589160000|2024-09-29 05:52:40|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|7
1727589180000|2024-09-29 05:53:00|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727589190000|2024-09-29 05:53:10|53.54|53.24|53.55|53.25|53.55|53.25|53.51|53.21|6
1727589200000|2024-09-29 05:53:20|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|10
1727589210000|2024-09-29 05:53:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727589220000|2024-09-29 05:53:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727589230000|2024-09-29 05:53:50|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1727589240000|2024-09-29 05:54:00|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|4
1727589250000|2024-09-29 05:54:10|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727589260000|2024-09-29 05:54:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727589290000|2024-09-29 05:54:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727589300000|2024-09-29 05:55:00|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727589310000|2024-09-29 05:55:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727589370000|2024-09-29 05:56:10|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|2
1727589380000|2024-09-29 05:56:20|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727589410000|2024-09-29 05:56:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727589450000|2024-09-29 05:57:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727589490000|2024-09-29 05:58:10|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|4
1727589500000|2024-09-29 05:58:20|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|3
1727589530000|2024-09-29 05:58:50|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|6
1727589540000|2024-09-29 05:59:00|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727589550000|2024-09-29 05:59:10|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1727589560000|2024-09-29 05:59:20|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1727589600000|2024-09-29 06:00:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727589620000|2024-09-29 06:00:20|53.55|53.25|53.57|53.27|53.57|53.27|53.54|53.24|5
1727589660000|2024-09-29 06:01:00|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727589670000|2024-09-29 06:01:10|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|8
1727589680000|2024-09-29 06:01:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727589690000|2024-09-29 06:01:30|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727589710000|2024-09-29 06:01:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727589720000|2024-09-29 06:02:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727589740000|2024-09-29 06:02:20|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727589750000|2024-09-29 06:02:30|53.56|53.26|53.6|53.3|53.6|53.3|53.56|53.26|5
1727589760000|2024-09-29 06:02:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727589780000|2024-09-29 06:03:00|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727589810000|2024-09-29 06:03:30|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727589830000|2024-09-29 06:03:50|53.61|53.31|53.61|53.31|53.62|53.32|53.61|53.31|5
1727589840000|2024-09-29 06:04:00|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|5
1727589850000|2024-09-29 06:04:10|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|5
1727589860000|2024-09-29 06:04:20|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|5
1727589870000|2024-09-29 06:04:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727589900000|2024-09-29 06:05:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|6
1727589910000|2024-09-29 06:05:10|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|3
1727589920000|2024-09-29 06:05:20|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727589930000|2024-09-29 06:05:30|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|11
1727589940000|2024-09-29 06:05:40|53.52|53.22|53.52|53.22|53.53|53.23|53.51|53.21|4
1727589950000|2024-09-29 06:05:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727589960000|2024-09-29 06:06:00|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|2
1727589990000|2024-09-29 06:06:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727590000000|2024-09-29 06:06:40|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1727590010000|2024-09-29 06:06:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727590020000|2024-09-29 06:07:00|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727590040000|2024-09-29 06:07:20|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727590050000|2024-09-29 06:07:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727590100000|2024-09-29 06:08:20|53.5|53.2|53.53|53.23|53.54|53.24|53.5|53.2|5
1727590110000|2024-09-29 06:08:30|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727590120000|2024-09-29 06:08:40|53.53|53.23|53.57|53.27|53.57|53.27|53.53|53.23|3
1727590150000|2024-09-29 06:09:10|53.54|53.24|53.57|53.27|53.57|53.27|53.54|53.24|2
1727590200000|2024-09-29 06:10:00|53.58|53.28|53.53|53.23|53.58|53.28|53.53|53.23|8
1727590210000|2024-09-29 06:10:10|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727590220000|2024-09-29 06:10:20|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727590250000|2024-09-29 06:10:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727590260000|2024-09-29 06:11:00|53.56|53.26|53.57|53.27|53.57|53.27|53.55|53.25|6
1727590300000|2024-09-29 06:11:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727590310000|2024-09-29 06:11:50|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|5
1727590320000|2024-09-29 06:12:00|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1727590330000|2024-09-29 06:12:10|53.55|53.25|53.54|53.24|53.56|53.26|53.52|53.22|6
1727590340000|2024-09-29 06:12:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727590350000|2024-09-29 06:12:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727590410000|2024-09-29 06:13:30|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727590420000|2024-09-29 06:13:40|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727590430000|2024-09-29 06:13:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727590440000|2024-09-29 06:14:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727590450000|2024-09-29 06:14:10|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727590480000|2024-09-29 06:14:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727590500000|2024-09-29 06:15:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727590510000|2024-09-29 06:15:10|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727590520000|2024-09-29 06:15:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727590530000|2024-09-29 06:15:30|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|2
1727590540000|2024-09-29 06:15:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727590600000|2024-09-29 06:16:40|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|5
1727590630000|2024-09-29 06:17:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727590640000|2024-09-29 06:17:20|53.5|53.2|53.5|53.2|53.5|53.2|53.48|53.18|7
1727590650000|2024-09-29 06:17:30|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1727590660000|2024-09-29 06:17:40|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727590670000|2024-09-29 06:17:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727590680000|2024-09-29 06:18:00|53.48|53.18|53.47|53.17|53.5|53.2|53.47|53.17|3
1727590690000|2024-09-29 06:18:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727590700000|2024-09-29 06:18:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727590710000|2024-09-29 06:18:30|53.44|53.14|53.47|53.17|53.47|53.17|53.44|53.14|2
1727590720000|2024-09-29 06:18:40|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727590730000|2024-09-29 06:18:50|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|3
1727590740000|2024-09-29 06:19:00|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727590750000|2024-09-29 06:19:10|53.42|53.12|53.46|53.16|53.46|53.16|53.42|53.12|5
1727590760000|2024-09-29 06:19:20|53.45|53.15|53.44|53.14|53.47|53.17|53.44|53.14|12
1727590770000|2024-09-29 06:19:30|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|4
1727590780000|2024-09-29 06:19:40|53.43|53.13|53.41|53.11|53.43|53.13|53.4|53.1|5
1727590790000|2024-09-29 06:19:50|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727590800000|2024-09-29 06:20:00|53.41|53.11|53.38|53.08|53.41|53.11|53.38|53.08|4
1727590810000|2024-09-29 06:20:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727590820000|2024-09-29 06:20:20|53.33|53.03|53.34|53.04|53.35|53.05|53.32|53.02|11
1727590830000|2024-09-29 06:20:30|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|7
1727590840000|2024-09-29 06:20:40|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|5
1727590850000|2024-09-29 06:20:50|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727590860000|2024-09-29 06:21:00|53.33|53.03|53.32|53.02|53.35|53.05|53.31|53.01|8
1727590870000|2024-09-29 06:21:10|53.31|53.01|53.29|52.99|53.32|53.02|53.29|52.99|6
1727590880000|2024-09-29 06:21:20|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727590890000|2024-09-29 06:21:30|53.3|53|53.3|53|53.3|53|53.27|52.97|3
1727590900000|2024-09-29 06:21:40|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|2
1727590910000|2024-09-29 06:21:50|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|5
1727590920000|2024-09-29 06:22:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727590930000|2024-09-29 06:22:10|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|10
1727590940000|2024-09-29 06:22:20|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1727590960000|2024-09-29 06:22:40|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727590990000|2024-09-29 06:23:10|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|5
1727591020000|2024-09-29 06:23:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727591030000|2024-09-29 06:23:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|4
1727591040000|2024-09-29 06:24:00|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727591050000|2024-09-29 06:24:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727591060000|2024-09-29 06:24:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727591070000|2024-09-29 06:24:30|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|4
1727591080000|2024-09-29 06:24:40|53.42|53.12|53.44|53.14|53.45|53.15|53.42|53.12|7
1727591090000|2024-09-29 06:24:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727591100000|2024-09-29 06:25:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727591110000|2024-09-29 06:25:10|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727591120000|2024-09-29 06:25:20|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|5
1727591130000|2024-09-29 06:25:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|8
1727591140000|2024-09-29 06:25:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727591150000|2024-09-29 06:25:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727591160000|2024-09-29 06:26:00|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727591190000|2024-09-29 06:26:30|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|3
1727591230000|2024-09-29 06:27:10|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|3
1727591260000|2024-09-29 06:27:40|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727591280000|2024-09-29 06:28:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727591310000|2024-09-29 06:28:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727591320000|2024-09-29 06:28:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727591370000|2024-09-29 06:29:30|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|5
1727591380000|2024-09-29 06:29:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727591400000|2024-09-29 06:30:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727591410000|2024-09-29 06:30:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727591430000|2024-09-29 06:30:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727591440000|2024-09-29 06:30:40|53.53|53.23|53.53|53.23|53.54|53.24|53.52|53.22|5
1727591450000|2024-09-29 06:30:50|53.52|53.22|53.52|53.22|53.53|53.23|53.5|53.2|5
1727591460000|2024-09-29 06:31:00|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|9
1727591470000|2024-09-29 06:31:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727591490000|2024-09-29 06:31:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727591500000|2024-09-29 06:31:40|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727591510000|2024-09-29 06:31:50|53.53|53.23|53.5|53.2|53.53|53.23|53.5|53.2|4
1727591520000|2024-09-29 06:32:00|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727591550000|2024-09-29 06:32:30|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|2
1727591560000|2024-09-29 06:32:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727591580000|2024-09-29 06:33:00|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|2
1727591590000|2024-09-29 06:33:10|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1727591600000|2024-09-29 06:33:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727591610000|2024-09-29 06:33:30|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|5
1727591620000|2024-09-29 06:33:40|53.41|53.11|53.48|53.18|53.48|53.18|53.41|53.11|6
1727591630000|2024-09-29 06:33:50|53.47|53.17|53.44|53.14|53.47|53.17|53.44|53.14|2
1727591640000|2024-09-29 06:34:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727591650000|2024-09-29 06:34:10|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|4
1727591660000|2024-09-29 06:34:20|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727591670000|2024-09-29 06:34:30|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1727591680000|2024-09-29 06:34:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727591700000|2024-09-29 06:35:00|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727591710000|2024-09-29 06:35:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|4
1727591730000|2024-09-29 06:35:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727591750000|2024-09-29 06:35:50|53.44|53.14|53.48|53.18|53.48|53.18|53.44|53.14|5
1727591760000|2024-09-29 06:36:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727591770000|2024-09-29 06:36:10|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727591780000|2024-09-29 06:36:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727591790000|2024-09-29 06:36:30|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|5
1727591800000|2024-09-29 06:36:40|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|5
1727591810000|2024-09-29 06:36:50|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727591820000|2024-09-29 06:37:00|53.39|53.09|53.42|53.12|53.42|53.12|53.39|53.09|3
1727591830000|2024-09-29 06:37:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727591840000|2024-09-29 06:37:20|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1727591870000|2024-09-29 06:37:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727591880000|2024-09-29 06:38:00|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727591890000|2024-09-29 06:38:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727591900000|2024-09-29 06:38:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727591920000|2024-09-29 06:38:40|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727591930000|2024-09-29 06:38:50|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|3
1727591940000|2024-09-29 06:39:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727591950000|2024-09-29 06:39:10|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727591960000|2024-09-29 06:39:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727591970000|2024-09-29 06:39:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1727591990000|2024-09-29 06:39:50|53.43|53.13|53.43|53.13|53.44|53.14|53.42|53.12|5
1727592000000|2024-09-29 06:40:00|53.42|53.12|53.41|53.11|53.43|53.13|53.41|53.11|4
1727592010000|2024-09-29 06:40:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727592050000|2024-09-29 06:40:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727592080000|2024-09-29 06:41:20|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727592090000|2024-09-29 06:41:30|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|3
1727592100000|2024-09-29 06:41:40|53.39|53.09|53.41|53.11|53.41|53.11|53.39|53.09|3
1727592110000|2024-09-29 06:41:50|53.42|53.12|53.42|53.12|53.43|53.13|53.41|53.11|5
1727592120000|2024-09-29 06:42:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727592130000|2024-09-29 06:42:10|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727592150000|2024-09-29 06:42:30|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727592160000|2024-09-29 06:42:40|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|3
1727592180000|2024-09-29 06:43:00|53.43|53.13|53.4|53.1|53.43|53.13|53.4|53.1|3
1727592190000|2024-09-29 06:43:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727592290000|2024-09-29 06:44:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727592300000|2024-09-29 06:45:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727592310000|2024-09-29 06:45:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727592330000|2024-09-29 06:45:30|53.38|53.08|53.38|53.08|53.39|53.09|53.37|53.07|5
1727592340000|2024-09-29 06:45:40|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727592360000|2024-09-29 06:46:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727592370000|2024-09-29 06:46:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727592390000|2024-09-29 06:46:30|53.37|53.07|53.38|53.08|53.39|53.09|53.36|53.06|5
1727592400000|2024-09-29 06:46:40|53.37|53.07|53.37|53.07|53.38|53.08|53.36|53.06|6
1727592420000|2024-09-29 06:47:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1727592430000|2024-09-29 06:47:10|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1727592440000|2024-09-29 06:47:20|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|4
1727592450000|2024-09-29 06:47:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727592490000|2024-09-29 06:48:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727592500000|2024-09-29 06:48:20|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|8
1727592510000|2024-09-29 06:48:30|53.38|53.08|53.34|53.04|53.39|53.09|53.34|53.04|11
1727592520000|2024-09-29 06:48:40|53.33|53.03|53.33|53.03|53.34|53.04|53.32|53.02|10
1727592540000|2024-09-29 06:49:00|53.32|53.02|53.36|53.06|53.36|53.06|53.32|53.02|5
1727592550000|2024-09-29 06:49:10|53.35|53.05|53.34|53.04|53.37|53.07|53.34|53.04|7
1727592560000|2024-09-29 06:49:20|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|5
1727592570000|2024-09-29 06:49:30|53.32|53.02|53.32|53.02|53.34|53.04|53.3|53|6
1727592580000|2024-09-29 06:49:40|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727592590000|2024-09-29 06:49:50|53.33|53.03|53.36|53.06|53.36|53.06|53.33|53.03|3
1727592600000|2024-09-29 06:50:00|53.37|53.07|53.34|53.04|53.37|53.07|53.33|53.03|5
1727592610000|2024-09-29 06:50:10|53.33|53.03|53.32|53.02|53.34|53.04|53.32|53.02|6
1727592630000|2024-09-29 06:50:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727592650000|2024-09-29 06:50:50|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727592680000|2024-09-29 06:51:20|53.3|53|53.3|53|53.31|53.01|53.3|53|7
1727592690000|2024-09-29 06:51:30|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727592710000|2024-09-29 06:51:50|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727592720000|2024-09-29 06:52:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727592730000|2024-09-29 06:52:10|53.31|53.01|53.35|53.05|53.35|53.05|53.31|53.01|8
1727592740000|2024-09-29 06:52:20|53.34|53.04|53.36|53.06|53.37|53.07|53.34|53.04|7
1727592750000|2024-09-29 06:52:30|53.37|53.07|53.35|53.05|53.37|53.07|53.34|53.04|3
1727592760000|2024-09-29 06:52:40|53.37|53.07|53.35|53.05|53.39|53.09|53.35|53.05|8
1727592770000|2024-09-29 06:52:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727592780000|2024-09-29 06:53:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727592790000|2024-09-29 06:53:10|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727592830000|2024-09-29 06:53:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|4
1727592840000|2024-09-29 06:54:00|53.37|53.07|53.37|53.07|53.39|53.09|53.37|53.07|4
1727592860000|2024-09-29 06:54:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727592870000|2024-09-29 06:54:30|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|2
1727592880000|2024-09-29 06:54:40|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727592900000|2024-09-29 06:55:00|53.35|53.05|53.33|53.03|53.36|53.06|53.33|53.03|5
1727592910000|2024-09-29 06:55:10|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727592920000|2024-09-29 06:55:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727592930000|2024-09-29 06:55:30|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727592940000|2024-09-29 06:55:40|53.29|52.99|53.33|53.03|53.33|53.03|53.29|52.99|2
1727592950000|2024-09-29 06:55:50|53.34|53.04|53.38|53.08|53.38|53.08|53.34|53.04|10
1727592960000|2024-09-29 06:56:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727592970000|2024-09-29 06:56:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727592980000|2024-09-29 06:56:20|53.39|53.09|53.36|53.06|53.39|53.09|53.36|53.06|3
1727592990000|2024-09-29 06:56:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727593000000|2024-09-29 06:56:40|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727593020000|2024-09-29 06:57:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727593030000|2024-09-29 06:57:10|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727593040000|2024-09-29 06:57:20|53.38|53.08|53.38|53.08|53.39|53.09|53.37|53.07|11
1727593050000|2024-09-29 06:57:30|53.37|53.07|53.35|53.05|53.37|53.07|53.34|53.04|8
1727593060000|2024-09-29 06:57:40|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|4
1727593070000|2024-09-29 06:57:50|53.34|53.04|53.31|53.01|53.34|53.04|53.31|53.01|4
1727593080000|2024-09-29 06:58:00|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727593100000|2024-09-29 06:58:20|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727593120000|2024-09-29 06:58:40|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|3
1727593130000|2024-09-29 06:58:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727593140000|2024-09-29 06:59:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727593150000|2024-09-29 06:59:10|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|6
1727593160000|2024-09-29 06:59:20|53.32|53.02|53.32|53.02|53.34|53.04|53.32|53.02|3
1727593170000|2024-09-29 06:59:30|53.33|53.03|53.33|53.03|53.37|53.07|53.32|53.02|12
1727593200000|2024-09-29 07:00:00|53.32|53.02|53.32|53.02|53.33|53.03|53.31|53.01|5
1727593210000|2024-09-29 07:00:10|53.33|53.03|53.38|53.08|53.38|53.08|53.33|53.03|6
1727593220000|2024-09-29 07:00:20|53.37|53.07|53.34|53.04|53.37|53.07|53.34|53.04|4
1727593240000|2024-09-29 07:00:40|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727593250000|2024-09-29 07:00:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|4
1727593260000|2024-09-29 07:01:00|53.34|53.04|53.38|53.08|53.39|53.09|53.34|53.04|9
1727593270000|2024-09-29 07:01:10|53.39|53.09|53.34|53.04|53.39|53.09|53.34|53.04|10
1727593280000|2024-09-29 07:01:20|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727593290000|2024-09-29 07:01:30|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|5
1727593300000|2024-09-29 07:01:40|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|5
1727593310000|2024-09-29 07:01:50|53.33|53.03|53.34|53.04|53.34|53.04|53.3|53|5
1727593320000|2024-09-29 07:02:00|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727593330000|2024-09-29 07:02:10|53.34|53.04|53.37|53.07|53.38|53.08|53.34|53.04|9
1727593350000|2024-09-29 07:02:30|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727593360000|2024-09-29 07:02:40|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727593400000|2024-09-29 07:03:20|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727593410000|2024-09-29 07:03:30|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727593450000|2024-09-29 07:04:10|53.41|53.11|53.41|53.11|53.42|53.12|53.4|53.1|5
1727593460000|2024-09-29 07:04:20|53.4|53.1|53.39|53.09|53.41|53.11|53.39|53.09|11
1727593470000|2024-09-29 07:04:30|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|3
1727593480000|2024-09-29 07:04:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727593490000|2024-09-29 07:04:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727593500000|2024-09-29 07:05:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727593520000|2024-09-29 07:05:20|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727593550000|2024-09-29 07:05:50|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|4
1727593560000|2024-09-29 07:06:00|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|3
1727593570000|2024-09-29 07:06:10|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|2
1727593620000|2024-09-29 07:07:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727593630000|2024-09-29 07:07:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727593670000|2024-09-29 07:07:50|53.42|53.12|53.42|53.12|53.42|53.12|53.41|53.11|3
1727593680000|2024-09-29 07:08:00|53.41|53.11|53.39|53.09|53.41|53.11|53.37|53.07|9
1727593700000|2024-09-29 07:08:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727593720000|2024-09-29 07:08:40|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1727593730000|2024-09-29 07:08:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727593750000|2024-09-29 07:09:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727593820000|2024-09-29 07:10:20|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727593830000|2024-09-29 07:10:30|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727593840000|2024-09-29 07:10:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727593860000|2024-09-29 07:11:00|53.36|53.06|53.39|53.09|53.39|53.09|53.36|53.06|2
1727593870000|2024-09-29 07:11:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727593890000|2024-09-29 07:11:30|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727593900000|2024-09-29 07:11:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727593910000|2024-09-29 07:11:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727593920000|2024-09-29 07:12:00|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727593940000|2024-09-29 07:12:20|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727593960000|2024-09-29 07:12:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727594020000|2024-09-29 07:13:40|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|2
1727594050000|2024-09-29 07:14:10|53.33|53.03|53.37|53.07|53.37|53.07|53.33|53.03|2
1727594090000|2024-09-29 07:14:50|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1727594120000|2024-09-29 07:15:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727594130000|2024-09-29 07:15:30|53.38|53.08|53.38|53.08|53.38|53.08|53.36|53.06|3
1727594170000|2024-09-29 07:16:10|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1727594180000|2024-09-29 07:16:20|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727594190000|2024-09-29 07:16:30|53.39|53.09|53.36|53.06|53.39|53.09|53.36|53.06|4
1727594210000|2024-09-29 07:16:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727594220000|2024-09-29 07:17:00|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|3
1727594230000|2024-09-29 07:17:10|53.29|52.99|53.33|53.03|53.34|53.04|53.29|52.99|8
1727594240000|2024-09-29 07:17:20|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|3
1727594250000|2024-09-29 07:17:30|53.35|53.05|53.33|53.03|53.35|53.05|53.33|53.03|3
1727594260000|2024-09-29 07:17:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727594280000|2024-09-29 07:18:00|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|5
1727594300000|2024-09-29 07:18:20|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727594320000|2024-09-29 07:18:40|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727594390000|2024-09-29 07:19:50|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|3
1727594400000|2024-09-29 07:20:00|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|4
1727594410000|2024-09-29 07:20:10|53.34|53.04|53.3|53|53.34|53.04|53.3|53|8
1727594420000|2024-09-29 07:20:20|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1727594430000|2024-09-29 07:20:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727594440000|2024-09-29 07:20:40|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727594450000|2024-09-29 07:20:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727594460000|2024-09-29 07:21:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727594470000|2024-09-29 07:21:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727594480000|2024-09-29 07:21:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727594490000|2024-09-29 07:21:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727594500000|2024-09-29 07:21:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727594510000|2024-09-29 07:21:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727594520000|2024-09-29 07:22:00|53.23|52.93|53.2|52.9|53.23|52.93|53.2|52.9|10
1727594530000|2024-09-29 07:22:10|53.22|52.92|53.16|52.86|53.22|52.92|53.16|52.86|6
1727594550000|2024-09-29 07:22:30|53.15|52.85|53.16|52.86|53.16|52.86|53.13|52.83|4
1727594560000|2024-09-29 07:22:40|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727594570000|2024-09-29 07:22:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727594580000|2024-09-29 07:23:00|53.15|52.85|53.16|52.86|53.16|52.86|53.14|52.84|4
1727594590000|2024-09-29 07:23:10|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|4
1727594600000|2024-09-29 07:23:20|53.13|52.83|53.11|52.81|53.14|52.84|53.09|52.79|9
1727594610000|2024-09-29 07:23:30|53.12|52.82|53.14|52.84|53.14|52.84|53.1|52.8|10
1727594620000|2024-09-29 07:23:40|53.15|52.85|53.12|52.82|53.16|52.86|53.12|52.82|7
1727594630000|2024-09-29 07:23:50|53.13|52.83|53.15|52.85|53.16|52.86|53.12|52.82|7
1727594640000|2024-09-29 07:24:00|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|8
1727594650000|2024-09-29 07:24:10|53.14|52.84|53.13|52.83|53.14|52.84|53.11|52.81|5
1727594660000|2024-09-29 07:24:20|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727594670000|2024-09-29 07:24:30|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|5
1727594690000|2024-09-29 07:24:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727594700000|2024-09-29 07:25:00|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|3
1727594710000|2024-09-29 07:25:10|53.13|52.83|53.14|52.84|53.15|52.85|53.13|52.83|4
1727594720000|2024-09-29 07:25:20|53.15|52.85|53.16|52.86|53.17|52.87|53.13|52.83|6
1727594730000|2024-09-29 07:25:30|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|9
1727594740000|2024-09-29 07:25:40|53.14|52.84|53.17|52.87|53.18|52.88|53.13|52.83|11
1727594760000|2024-09-29 07:26:00|53.18|52.88|53.19|52.89|53.2|52.9|53.18|52.88|4
1727594790000|2024-09-29 07:26:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727594810000|2024-09-29 07:26:50|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727594820000|2024-09-29 07:27:00|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|3
1727594830000|2024-09-29 07:27:10|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727594850000|2024-09-29 07:27:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727594880000|2024-09-29 07:28:00|53.2|52.9|53.19|52.89|53.2|52.9|53.18|52.88|3
1727594900000|2024-09-29 07:28:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727594910000|2024-09-29 07:28:30|53.19|52.89|53.15|52.85|53.19|52.89|53.15|52.85|8
1727594920000|2024-09-29 07:28:40|53.14|52.84|53.15|52.85|53.16|52.86|53.13|52.83|8
1727594930000|2024-09-29 07:28:50|53.16|52.86|53.11|52.81|53.16|52.86|53.11|52.81|13
1727594940000|2024-09-29 07:29:00|53.1|52.8|53.15|52.85|53.15|52.85|53.1|52.8|5
1727594950000|2024-09-29 07:29:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727594960000|2024-09-29 07:29:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727595000000|2024-09-29 07:30:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727595010000|2024-09-29 07:30:10|53.18|52.88|53.18|52.88|53.2|52.9|53.18|52.88|4
1727595030000|2024-09-29 07:30:30|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|2
1727595040000|2024-09-29 07:30:40|53.18|52.88|53.17|52.87|53.19|52.89|53.17|52.87|8
1727595060000|2024-09-29 07:31:00|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727595070000|2024-09-29 07:31:10|53.16|52.86|53.18|52.88|53.18|52.88|53.16|52.86|2
1727595080000|2024-09-29 07:31:20|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|9
1727595090000|2024-09-29 07:31:30|53.12|52.82|53.1|52.8|53.12|52.82|53.09|52.79|7
1727595110000|2024-09-29 07:31:50|53.11|52.81|53.15|52.85|53.15|52.85|53.11|52.81|2
1727595120000|2024-09-29 07:32:00|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|4
1727595140000|2024-09-29 07:32:20|53.16|52.86|53.17|52.87|53.17|52.87|53.15|52.85|3
1727595160000|2024-09-29 07:32:40|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727595210000|2024-09-29 07:33:30|53.2|52.9|53.2|52.9|53.2|52.9|53.19|52.89|5
1727595220000|2024-09-29 07:33:40|53.19|52.89|53.18|52.88|53.2|52.9|53.18|52.88|4
1727595240000|2024-09-29 07:34:00|53.19|52.89|53.21|52.91|53.21|52.91|53.18|52.88|6
1727595250000|2024-09-29 07:34:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727595270000|2024-09-29 07:34:30|53.17|52.87|53.19|52.89|53.2|52.9|53.17|52.87|3
1727595280000|2024-09-29 07:34:40|53.18|52.88|53.16|52.86|53.19|52.89|53.16|52.86|4
1727595290000|2024-09-29 07:34:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727595300000|2024-09-29 07:35:00|53.19|52.89|53.17|52.87|53.19|52.89|53.17|52.87|2
1727595310000|2024-09-29 07:35:10|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|4
1727595320000|2024-09-29 07:35:20|53.13|52.83|53.13|52.83|53.14|52.84|53.12|52.82|9
1727595330000|2024-09-29 07:35:30|53.12|52.82|53.09|52.79|53.13|52.83|53.09|52.79|8
1727595340000|2024-09-29 07:35:40|53.1|52.8|53.12|52.82|53.12|52.82|53.1|52.8|5
1727595350000|2024-09-29 07:35:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727595360000|2024-09-29 07:36:00|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727595370000|2024-09-29 07:36:10|53.15|52.85|53.17|52.87|53.18|52.88|53.15|52.85|4
1727595380000|2024-09-29 07:36:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727595420000|2024-09-29 07:37:00|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|5
1727595430000|2024-09-29 07:37:10|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727595440000|2024-09-29 07:37:20|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727595450000|2024-09-29 07:37:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727595460000|2024-09-29 07:37:40|53.16|52.86|53.18|52.88|53.18|52.88|53.15|52.85|3
1727595480000|2024-09-29 07:38:00|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|3
1727595490000|2024-09-29 07:38:10|53.18|52.88|53.19|52.89|53.2|52.9|53.18|52.88|4
1727595500000|2024-09-29 07:38:20|53.18|52.88|53.17|52.87|53.19|52.89|53.17|52.87|3
1727595510000|2024-09-29 07:38:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727595520000|2024-09-29 07:38:40|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|5
1727595530000|2024-09-29 07:38:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727595540000|2024-09-29 07:39:00|53.19|52.89|53.2|52.9|53.21|52.91|53.19|52.89|6
1727595570000|2024-09-29 07:39:30|53.19|52.89|53.18|52.88|53.2|52.9|53.18|52.88|4
1727595580000|2024-09-29 07:39:40|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1727595590000|2024-09-29 07:39:50|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|4
1727595600000|2024-09-29 07:40:00|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|5
1727595620000|2024-09-29 07:40:20|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|8
1727595630000|2024-09-29 07:40:30|53.12|52.82|53.11|52.81|53.13|52.83|53.11|52.81|8
1727595640000|2024-09-29 07:40:40|53.09|52.79|53.16|52.86|53.16|52.86|53.09|52.79|6
1727595650000|2024-09-29 07:40:50|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727595660000|2024-09-29 07:41:00|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|4
1727595670000|2024-09-29 07:41:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727595680000|2024-09-29 07:41:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727595730000|2024-09-29 07:42:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727595750000|2024-09-29 07:42:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727595760000|2024-09-29 07:42:40|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727595770000|2024-09-29 07:42:50|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727595780000|2024-09-29 07:43:00|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|5
1727595790000|2024-09-29 07:43:10|53.15|52.85|53.14|52.84|53.15|52.85|53.12|52.82|5
1727595820000|2024-09-29 07:43:40|53.15|52.85|53.16|52.86|53.16|52.86|53.13|52.83|6
1727595830000|2024-09-29 07:43:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727595870000|2024-09-29 07:44:30|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727595880000|2024-09-29 07:44:40|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727595900000|2024-09-29 07:45:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727595910000|2024-09-29 07:45:10|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|5
1727595920000|2024-09-29 07:45:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727595930000|2024-09-29 07:45:30|53.13|52.83|53.12|52.82|53.13|52.83|53.11|52.81|10
1727595940000|2024-09-29 07:45:40|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727595960000|2024-09-29 07:46:00|53.13|52.83|53.13|52.83|53.13|52.83|53.12|52.82|3
1727595970000|2024-09-29 07:46:10|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727595980000|2024-09-29 07:46:20|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727595990000|2024-09-29 07:46:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727596000000|2024-09-29 07:46:40|53.15|52.85|53.13|52.83|53.15|52.85|53.12|52.82|4
1727596010000|2024-09-29 07:46:50|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|5
1727596020000|2024-09-29 07:47:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727596030000|2024-09-29 07:47:10|53.14|52.84|53.17|52.87|53.17|52.87|53.14|52.84|8
1727596050000|2024-09-29 07:47:30|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|4
1727596070000|2024-09-29 07:47:50|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727596080000|2024-09-29 07:48:00|53.17|52.87|53.13|52.83|53.17|52.87|53.13|52.83|7
1727596090000|2024-09-29 07:48:10|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|5
1727596100000|2024-09-29 07:48:20|53.13|52.83|53.13|52.83|53.14|52.84|53.12|52.82|5
1727596110000|2024-09-29 07:48:30|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|7
1727596120000|2024-09-29 07:48:40|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727596130000|2024-09-29 07:48:50|53.13|52.83|53.14|52.84|53.15|52.85|53.13|52.83|6
1727596140000|2024-09-29 07:49:00|53.13|52.83|53.14|52.84|53.15|52.85|53.13|52.83|4
1727596160000|2024-09-29 07:49:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727596170000|2024-09-29 07:49:30|53.12|52.82|53.1|52.8|53.12|52.82|53.1|52.8|3
1727596180000|2024-09-29 07:49:40|53.11|52.81|53.06|52.76|53.11|52.81|53.06|52.76|8
1727596190000|2024-09-29 07:49:50|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|9
1727596200000|2024-09-29 07:50:00|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|4
1727596210000|2024-09-29 07:50:10|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|11
1727596220000|2024-09-29 07:50:20|53.03|52.73|53.01|52.71|53.03|52.73|53|52.7|11
1727596230000|2024-09-29 07:50:30|53|52.7|53|52.7|53.01|52.71|53|52.7|7
1727596240000|2024-09-29 07:50:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727596250000|2024-09-29 07:50:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727596260000|2024-09-29 07:51:00|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|10
1727596270000|2024-09-29 07:51:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|6
1727596280000|2024-09-29 07:51:20|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727596290000|2024-09-29 07:51:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|6
1727596300000|2024-09-29 07:51:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|6
1727596310000|2024-09-29 07:51:50|52.94|52.64|52.95|52.65|52.96|52.66|52.94|52.64|8
1727596320000|2024-09-29 07:52:00|52.94|52.64|52.95|52.65|52.96|52.66|52.92|52.62|18
1727596330000|2024-09-29 07:52:10|52.96|52.66|52.96|52.66|52.97|52.67|52.93|52.63|13
1727596340000|2024-09-29 07:52:20|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|7
1727596350000|2024-09-29 07:52:30|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|10
1727596360000|2024-09-29 07:52:40|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|5
1727596370000|2024-09-29 07:52:50|52.93|52.63|52.93|52.63|52.94|52.64|52.92|52.62|11
1727596380000|2024-09-29 07:53:00|52.94|52.64|52.89|52.59|52.94|52.64|52.89|52.59|4
1727596390000|2024-09-29 07:53:10|52.88|52.58|52.91|52.61|52.91|52.61|52.88|52.58|5
1727596400000|2024-09-29 07:53:20|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727596410000|2024-09-29 07:53:30|52.92|52.62|52.94|52.64|52.94|52.64|52.91|52.61|7
1727596420000|2024-09-29 07:53:40|52.95|52.65|52.95|52.65|52.97|52.67|52.94|52.64|12
1727596430000|2024-09-29 07:53:50|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|6
1727596440000|2024-09-29 07:54:00|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1727596450000|2024-09-29 07:54:10|52.95|52.65|52.95|52.65|52.97|52.67|52.94|52.64|5
1727596460000|2024-09-29 07:54:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727596470000|2024-09-29 07:54:30|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|3
1727596500000|2024-09-29 07:55:00|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727596510000|2024-09-29 07:55:10|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727596530000|2024-09-29 07:55:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727596540000|2024-09-29 07:55:40|52.94|52.64|52.95|52.65|52.95|52.65|52.92|52.62|12
1727596550000|2024-09-29 07:55:50|52.96|52.66|52.95|52.65|52.97|52.67|52.95|52.65|9
1727596560000|2024-09-29 07:56:00|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|2
1727596570000|2024-09-29 07:56:10|52.91|52.61|52.94|52.64|52.94|52.64|52.9|52.6|7
1727596580000|2024-09-29 07:56:20|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|2
1727596590000|2024-09-29 07:56:30|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1727596600000|2024-09-29 07:56:40|52.94|52.64|52.91|52.61|52.95|52.65|52.91|52.61|7
1727596610000|2024-09-29 07:56:50|52.92|52.62|52.91|52.61|52.92|52.62|52.91|52.61|4
1727596620000|2024-09-29 07:57:00|52.92|52.62|52.95|52.65|52.96|52.66|52.92|52.62|10
1727596630000|2024-09-29 07:57:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|2
1727596640000|2024-09-29 07:57:20|52.96|52.66|52.97|52.67|52.98|52.68|52.96|52.66|4
1727596650000|2024-09-29 07:57:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727596660000|2024-09-29 07:57:40|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727596680000|2024-09-29 07:58:00|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727596710000|2024-09-29 07:58:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727596720000|2024-09-29 07:58:40|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727596730000|2024-09-29 07:58:50|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1727596750000|2024-09-29 07:59:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727596760000|2024-09-29 07:59:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727596770000|2024-09-29 07:59:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727596800000|2024-09-29 08:00:00|52.96|52.66|52.98|52.68|52.98|52.68|52.95|52.65|3
1727596810000|2024-09-29 08:00:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727596820000|2024-09-29 08:00:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727596850000|2024-09-29 08:00:50|52.99|52.69|53.02|52.72|53.02|52.72|52.99|52.69|3
1727596860000|2024-09-29 08:01:00|53.01|52.71|53.04|52.74|53.06|52.76|53.01|52.71|11
1727596870000|2024-09-29 08:01:10|53.06|52.76|53.05|52.75|53.06|52.76|53.04|52.74|5
1727596880000|2024-09-29 08:01:20|53.07|52.77|53.07|52.77|53.07|52.77|53.05|52.75|6
1727596890000|2024-09-29 08:01:30|53.06|52.76|53.07|52.77|53.08|52.78|53.06|52.76|9
1727596900000|2024-09-29 08:01:40|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727596910000|2024-09-29 08:01:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|9
1727596920000|2024-09-29 08:02:00|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|5
1727596930000|2024-09-29 08:02:10|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|5
1727596940000|2024-09-29 08:02:20|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|8
1727596950000|2024-09-29 08:02:30|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727596960000|2024-09-29 08:02:40|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|9
1727596980000|2024-09-29 08:03:00|53.05|52.75|53.04|52.74|53.05|52.75|53.03|52.73|3
1727597000000|2024-09-29 08:03:20|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|4
1727597020000|2024-09-29 08:03:40|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|4
1727597030000|2024-09-29 08:03:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727597040000|2024-09-29 08:04:00|52.96|52.66|52.93|52.63|52.96|52.66|52.93|52.63|6
1727597050000|2024-09-29 08:04:10|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727597060000|2024-09-29 08:04:20|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727597070000|2024-09-29 08:04:30|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|2
1727597080000|2024-09-29 08:04:40|52.98|52.68|53|52.7|53|52.7|52.98|52.68|2
1727597090000|2024-09-29 08:04:50|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727597100000|2024-09-29 08:05:00|53|52.7|52.99|52.69|53|52.7|52.98|52.68|6
1727597110000|2024-09-29 08:05:10|53|52.7|53.03|52.73|53.03|52.73|52.99|52.69|6
1727597120000|2024-09-29 08:05:20|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727597130000|2024-09-29 08:05:30|53.04|52.74|53.02|52.72|53.04|52.74|53.01|52.71|5
1727597140000|2024-09-29 08:05:40|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727597150000|2024-09-29 08:05:50|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|6
1727597160000|2024-09-29 08:06:00|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|4
1727597170000|2024-09-29 08:06:10|53.04|52.74|53.11|52.81|53.11|52.81|53.04|52.74|9
1727597180000|2024-09-29 08:06:20|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727597190000|2024-09-29 08:06:30|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|4
1727597200000|2024-09-29 08:06:40|53.14|52.84|53.14|52.84|53.16|52.86|53.14|52.84|5
1727597210000|2024-09-29 08:06:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727597220000|2024-09-29 08:07:00|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|3
1727597230000|2024-09-29 08:07:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727597250000|2024-09-29 08:07:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727597280000|2024-09-29 08:08:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|4
1727597290000|2024-09-29 08:08:10|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727597310000|2024-09-29 08:08:30|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|8
1727597320000|2024-09-29 08:08:40|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727597340000|2024-09-29 08:09:00|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727597350000|2024-09-29 08:09:10|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727597360000|2024-09-29 08:09:20|53.2|52.9|53.24|52.94|53.24|52.94|53.2|52.9|4
1727597380000|2024-09-29 08:09:40|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727597400000|2024-09-29 08:10:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727597410000|2024-09-29 08:10:10|53.27|52.97|53.27|52.97|53.28|52.98|53.26|52.96|4
1727597420000|2024-09-29 08:10:20|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|3
1727597430000|2024-09-29 08:10:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727597450000|2024-09-29 08:10:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727597460000|2024-09-29 08:11:00|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727597470000|2024-09-29 08:11:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727597490000|2024-09-29 08:11:30|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|9
1727597510000|2024-09-29 08:11:50|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|2
1727597520000|2024-09-29 08:12:00|53.25|52.95|53.24|52.94|53.26|52.96|53.23|52.93|5
1727597530000|2024-09-29 08:12:10|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|3
1727597540000|2024-09-29 08:12:20|53.24|52.94|53.26|52.96|53.26|52.96|53.24|52.94|4
1727597550000|2024-09-29 08:12:30|53.24|52.94|53.22|52.92|53.25|52.95|53.22|52.92|7
1727597560000|2024-09-29 08:12:40|53.23|52.93|53.23|52.93|53.24|52.94|53.21|52.91|8
1727597570000|2024-09-29 08:12:50|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727597580000|2024-09-29 08:13:00|53.21|52.91|53.25|52.95|53.25|52.95|53.21|52.91|8
1727597590000|2024-09-29 08:13:10|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727597600000|2024-09-29 08:13:20|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727597630000|2024-09-29 08:13:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727597640000|2024-09-29 08:14:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727597650000|2024-09-29 08:14:10|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727597660000|2024-09-29 08:14:20|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|6
1727597670000|2024-09-29 08:14:30|53.26|52.96|53.22|52.92|53.26|52.96|53.22|52.92|8
1727597680000|2024-09-29 08:14:40|53.23|52.93|53.21|52.91|53.23|52.93|53.21|52.91|7
1727597690000|2024-09-29 08:14:50|53.22|52.92|53.21|52.91|53.22|52.92|53.19|52.89|8
1727597700000|2024-09-29 08:15:00|53.22|52.92|53.21|52.91|53.23|52.93|53.21|52.91|14
1727597710000|2024-09-29 08:15:10|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|8
1727597720000|2024-09-29 08:15:20|53.22|52.92|53.24|52.94|53.25|52.95|53.22|52.92|8
1727597750000|2024-09-29 08:15:50|53.25|52.95|53.21|52.91|53.25|52.95|53.21|52.91|7
1727597760000|2024-09-29 08:16:00|53.22|52.92|53.19|52.89|53.22|52.92|53.19|52.89|8
1727597770000|2024-09-29 08:16:10|53.18|52.88|53.18|52.88|53.19|52.89|53.18|52.88|3
1727597780000|2024-09-29 08:16:20|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|3
1727597790000|2024-09-29 08:16:30|53.18|52.88|53.18|52.88|53.18|52.88|53.17|52.87|5
1727597800000|2024-09-29 08:16:40|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|7
1727597810000|2024-09-29 08:16:50|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727597820000|2024-09-29 08:17:00|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1727597830000|2024-09-29 08:17:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727597840000|2024-09-29 08:17:20|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727597850000|2024-09-29 08:17:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|4
1727597860000|2024-09-29 08:17:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727597870000|2024-09-29 08:17:50|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|2
1727597880000|2024-09-29 08:18:00|53.13|52.83|53.11|52.81|53.13|52.83|53.11|52.81|3
1727597890000|2024-09-29 08:18:10|53.12|52.82|53.1|52.8|53.12|52.82|53.1|52.8|3
1727597900000|2024-09-29 08:18:20|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|3
1727597910000|2024-09-29 08:18:30|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|4
1727597920000|2024-09-29 08:18:40|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727597930000|2024-09-29 08:18:50|53.12|52.82|53.1|52.8|53.12|52.82|53.09|52.79|3
1727597940000|2024-09-29 08:19:00|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|4
1727597950000|2024-09-29 08:19:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727597960000|2024-09-29 08:19:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727597970000|2024-09-29 08:19:30|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727597980000|2024-09-29 08:19:40|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|4
1727597990000|2024-09-29 08:19:50|53.14|52.84|53.12|52.82|53.15|52.85|53.12|52.82|6
1727598000000|2024-09-29 08:20:00|53.13|52.83|53.15|52.85|53.15|52.85|53.12|52.82|7
1727598010000|2024-09-29 08:20:10|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|4
1727598020000|2024-09-29 08:20:20|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727598040000|2024-09-29 08:20:40|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|5
1727598050000|2024-09-29 08:20:50|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727598060000|2024-09-29 08:21:00|53.15|52.85|53.09|52.79|53.15|52.85|53.07|52.77|9
1727598080000|2024-09-29 08:21:20|53.08|52.78|53.07|52.77|53.09|52.79|53.07|52.77|4
1727598110000|2024-09-29 08:21:50|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|6
1727598120000|2024-09-29 08:22:00|53.06|52.76|53.06|52.76|53.08|52.78|53.06|52.76|5
1727598130000|2024-09-29 08:22:10|53.07|52.77|53.02|52.72|53.07|52.77|53.02|52.72|4
1727598140000|2024-09-29 08:22:20|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|8
1727598150000|2024-09-29 08:22:30|53.03|52.73|53.04|52.74|53.05|52.75|53.03|52.73|6
1727598160000|2024-09-29 08:22:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727598170000|2024-09-29 08:22:50|53.03|52.73|52.99|52.69|53.03|52.73|52.99|52.69|2
1727598180000|2024-09-29 08:23:00|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727598200000|2024-09-29 08:23:20|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727598210000|2024-09-29 08:23:30|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|4
1727598220000|2024-09-29 08:23:40|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727598250000|2024-09-29 08:24:10|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727598260000|2024-09-29 08:24:20|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727598270000|2024-09-29 08:24:30|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1727598290000|2024-09-29 08:24:50|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727598300000|2024-09-29 08:25:00|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727598310000|2024-09-29 08:25:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727598320000|2024-09-29 08:25:20|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|7
1727598330000|2024-09-29 08:25:30|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|4
1727598360000|2024-09-29 08:26:00|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|3
1727598370000|2024-09-29 08:26:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727598380000|2024-09-29 08:26:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727598410000|2024-09-29 08:26:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727598420000|2024-09-29 08:27:00|53|52.7|52.98|52.68|53.01|52.71|52.98|52.68|6
1727598430000|2024-09-29 08:27:10|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727598440000|2024-09-29 08:27:20|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|7
1727598460000|2024-09-29 08:27:40|52.93|52.63|52.91|52.61|52.93|52.63|52.91|52.61|3
1727598470000|2024-09-29 08:27:50|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727598480000|2024-09-29 08:28:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727598500000|2024-09-29 08:28:20|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|3
1727598510000|2024-09-29 08:28:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727598530000|2024-09-29 08:28:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727598540000|2024-09-29 08:29:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727598550000|2024-09-29 08:29:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727598560000|2024-09-29 08:29:20|52.89|52.59|52.91|52.61|52.92|52.62|52.89|52.59|5
1727598570000|2024-09-29 08:29:30|52.92|52.62|52.92|52.62|52.92|52.62|52.91|52.61|3
1727598580000|2024-09-29 08:29:40|52.91|52.61|52.92|52.62|52.92|52.62|52.91|52.61|6
1727598590000|2024-09-29 08:29:50|52.91|52.61|52.94|52.64|52.95|52.65|52.91|52.61|6
1727598600000|2024-09-29 08:30:00|52.96|52.66|52.95|52.65|52.96|52.66|52.94|52.64|3
1727598610000|2024-09-29 08:30:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727598620000|2024-09-29 08:30:20|52.93|52.63|52.96|52.66|52.96|52.66|52.93|52.63|2
1727598630000|2024-09-29 08:30:30|52.95|52.65|52.96|52.66|52.96|52.66|52.95|52.65|2
1727598660000|2024-09-29 08:31:00|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727598670000|2024-09-29 08:31:10|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727598680000|2024-09-29 08:31:20|52.98|52.68|52.98|52.68|52.99|52.69|52.97|52.67|7
1727598690000|2024-09-29 08:31:30|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|7
1727598700000|2024-09-29 08:31:40|53|52.7|53|52.7|53.01|52.71|53|52.7|5
1727598710000|2024-09-29 08:31:50|53.01|52.71|53.01|52.71|53.03|52.73|53.01|52.71|3
1727598720000|2024-09-29 08:32:00|53.02|52.72|53.02|52.72|53.04|52.74|53|52.7|14
1727598730000|2024-09-29 08:32:10|53|52.7|53.01|52.71|53.02|52.72|53|52.7|10
1727598740000|2024-09-29 08:32:20|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727598750000|2024-09-29 08:32:30|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727598760000|2024-09-29 08:32:40|53.01|52.71|52.99|52.69|53.02|52.72|52.99|52.69|11
1727598770000|2024-09-29 08:32:50|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727598780000|2024-09-29 08:33:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727598790000|2024-09-29 08:33:10|53.01|52.71|53|52.7|53.02|52.72|53|52.7|4
1727598800000|2024-09-29 08:33:20|52.98|52.68|53|52.7|53|52.7|52.98|52.68|2
1727598820000|2024-09-29 08:33:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1727598830000|2024-09-29 08:33:50|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727598840000|2024-09-29 08:34:00|53.01|52.71|53.02|52.72|53.06|52.76|53.01|52.71|9
1727598850000|2024-09-29 08:34:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727598860000|2024-09-29 08:34:20|53.03|52.73|53.07|52.77|53.07|52.77|53.03|52.73|4
1727598880000|2024-09-29 08:34:40|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|5
1727598890000|2024-09-29 08:34:50|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|3
1727598900000|2024-09-29 08:35:00|53.04|52.74|53.02|52.72|53.05|52.75|53.02|52.72|9
1727598910000|2024-09-29 08:35:10|53.03|52.73|53.05|52.75|53.06|52.76|53.02|52.72|5
1727598920000|2024-09-29 08:35:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727598940000|2024-09-29 08:35:40|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727598950000|2024-09-29 08:35:50|53.08|52.78|53.07|52.77|53.09|52.79|53.07|52.77|8
1727598960000|2024-09-29 08:36:00|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727598980000|2024-09-29 08:36:20|53.06|52.76|53.04|52.74|53.07|52.77|53.04|52.74|9
1727598990000|2024-09-29 08:36:30|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727599000000|2024-09-29 08:36:40|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|7
1727599020000|2024-09-29 08:37:00|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727599030000|2024-09-29 08:37:10|53.06|52.76|53.07|52.77|53.09|52.79|53.06|52.76|10
1727599040000|2024-09-29 08:37:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727599050000|2024-09-29 08:37:30|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|3
1727599060000|2024-09-29 08:37:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727599070000|2024-09-29 08:37:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727599080000|2024-09-29 08:38:00|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727599090000|2024-09-29 08:38:10|53.04|52.74|53.05|52.75|53.06|52.76|53.04|52.74|6
1727599100000|2024-09-29 08:38:20|53.06|52.76|53.01|52.71|53.06|52.76|53.01|52.71|3
1727599110000|2024-09-29 08:38:30|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|5
1727599120000|2024-09-29 08:38:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727599130000|2024-09-29 08:38:50|52.99|52.69|52.97|52.67|52.99|52.69|52.95|52.65|7
1727599140000|2024-09-29 08:39:00|52.98|52.68|53|52.7|53.01|52.71|52.98|52.68|6
1727599150000|2024-09-29 08:39:10|53.01|52.71|52.99|52.69|53.01|52.71|52.99|52.69|5
1727599160000|2024-09-29 08:39:20|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727599180000|2024-09-29 08:39:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727599190000|2024-09-29 08:39:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727599210000|2024-09-29 08:40:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727599220000|2024-09-29 08:40:20|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727599230000|2024-09-29 08:40:30|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727599240000|2024-09-29 08:40:40|53|52.7|53.03|52.73|53.03|52.73|53|52.7|6
1727599260000|2024-09-29 08:41:00|53.04|52.74|53.03|52.73|53.04|52.74|53.02|52.72|4
1727599270000|2024-09-29 08:41:10|53.02|52.72|53.02|52.72|53.03|52.73|53.02|52.72|7
1727599280000|2024-09-29 08:41:20|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|6
1727599290000|2024-09-29 08:41:30|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727599320000|2024-09-29 08:42:00|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727599340000|2024-09-29 08:42:20|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727599350000|2024-09-29 08:42:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727599360000|2024-09-29 08:42:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727599390000|2024-09-29 08:43:10|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727599410000|2024-09-29 08:43:30|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727599440000|2024-09-29 08:44:00|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1727599450000|2024-09-29 08:44:10|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|2
1727599460000|2024-09-29 08:44:20|53.16|52.86|53.16|52.86|53.16|52.86|53.15|52.85|3
1727599510000|2024-09-29 08:45:10|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727599540000|2024-09-29 08:45:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727599590000|2024-09-29 08:46:30|53.2|52.9|53.18|52.88|53.2|52.9|53.18|52.88|2
1727599600000|2024-09-29 08:46:40|53.19|52.89|53.2|52.9|53.23|52.93|53.19|52.89|5
1727599610000|2024-09-29 08:46:50|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727599620000|2024-09-29 08:47:00|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727599630000|2024-09-29 08:47:10|53.18|52.88|53.15|52.85|53.19|52.89|53.15|52.85|8
1727599650000|2024-09-29 08:47:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727599660000|2024-09-29 08:47:40|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727599680000|2024-09-29 08:48:00|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727599700000|2024-09-29 08:48:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727599750000|2024-09-29 08:49:10|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727599760000|2024-09-29 08:49:20|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727599770000|2024-09-29 08:49:30|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|2
1727599780000|2024-09-29 08:49:40|53.17|52.87|53.18|52.88|53.18|52.88|53.15|52.85|4
1727599810000|2024-09-29 08:50:10|53.17|52.87|53.15|52.85|53.18|52.88|53.15|52.85|7
1727599830000|2024-09-29 08:50:30|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1727599840000|2024-09-29 08:50:40|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|3
1727599890000|2024-09-29 08:51:30|53.16|52.86|53.15|52.85|53.16|52.86|53.14|52.84|3
1727599900000|2024-09-29 08:51:40|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|2
1727599910000|2024-09-29 08:51:50|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727599920000|2024-09-29 08:52:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727599930000|2024-09-29 08:52:10|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|6
1727599940000|2024-09-29 08:52:20|53.13|52.83|53.14|52.84|53.15|52.85|53.11|52.81|7
1727599950000|2024-09-29 08:52:30|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|3
1727599960000|2024-09-29 08:52:40|53.11|52.81|53.11|52.81|53.12|52.82|53.09|52.79|11
1727599980000|2024-09-29 08:53:00|53.12|52.82|53.14|52.84|53.15|52.85|53.12|52.82|7
1727599990000|2024-09-29 08:53:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727600000000|2024-09-29 08:53:20|53.16|52.86|53.16|52.86|53.17|52.87|53.15|52.85|7
1727600010000|2024-09-29 08:53:30|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|3
1727600040000|2024-09-29 08:54:00|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|4
1727600050000|2024-09-29 08:54:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727600060000|2024-09-29 08:54:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727600080000|2024-09-29 08:54:40|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|6
1727600090000|2024-09-29 08:54:50|53.13|52.83|53.13|52.83|53.15|52.85|53.13|52.83|5
1727600100000|2024-09-29 08:55:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727600110000|2024-09-29 08:55:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727600130000|2024-09-29 08:55:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727600140000|2024-09-29 08:55:40|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|3
1727600150000|2024-09-29 08:55:50|53.09|52.79|53.13|52.83|53.13|52.83|53.09|52.79|2
1727600160000|2024-09-29 08:56:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727600170000|2024-09-29 08:56:10|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727600190000|2024-09-29 08:56:30|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727600210000|2024-09-29 08:56:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727600220000|2024-09-29 08:57:00|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|5
1727600230000|2024-09-29 08:57:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727600330000|2024-09-29 08:58:50|53.09|52.79|53.13|52.83|53.13|52.83|53.09|52.79|2
1727600340000|2024-09-29 08:59:00|53.14|52.84|53.1|52.8|53.14|52.84|53.1|52.8|7
1727600350000|2024-09-29 08:59:10|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|5
1727600380000|2024-09-29 08:59:40|53.1|52.8|53.1|52.8|53.12|52.82|53.1|52.8|3
1727600390000|2024-09-29 08:59:50|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727600400000|2024-09-29 09:00:00|53.1|52.8|53.14|52.84|53.14|52.84|53.1|52.8|5
1727600420000|2024-09-29 09:00:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727600440000|2024-09-29 09:00:40|53.14|52.84|53.14|52.84|53.14|52.84|53.13|52.83|5
1727600460000|2024-09-29 09:01:00|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|4
1727600470000|2024-09-29 09:01:10|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1727600480000|2024-09-29 09:01:20|53.17|52.87|53.18|52.88|53.18|52.88|53.16|52.86|4
1727600510000|2024-09-29 09:01:50|53.15|52.85|53.18|52.88|53.18|52.88|53.15|52.85|6
1727600520000|2024-09-29 09:02:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727600530000|2024-09-29 09:02:10|53.19|52.89|53.22|52.92|53.22|52.92|53.19|52.89|3
1727600540000|2024-09-29 09:02:20|53.23|52.93|53.21|52.91|53.23|52.93|53.21|52.91|2
1727600550000|2024-09-29 09:02:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727600560000|2024-09-29 09:02:40|53.2|52.9|53.23|52.93|53.23|52.93|53.2|52.9|9
1727600570000|2024-09-29 09:02:50|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727600590000|2024-09-29 09:03:10|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727600600000|2024-09-29 09:03:20|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|4
1727600620000|2024-09-29 09:03:40|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727600630000|2024-09-29 09:03:50|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727600640000|2024-09-29 09:04:00|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1727600660000|2024-09-29 09:04:20|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727600680000|2024-09-29 09:04:40|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727600690000|2024-09-29 09:04:50|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|3
1727600700000|2024-09-29 09:05:00|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727600710000|2024-09-29 09:05:10|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|2
1727600760000|2024-09-29 09:06:00|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|4
1727600790000|2024-09-29 09:06:30|53.27|52.97|53.25|52.95|53.27|52.97|53.25|52.95|2
1727600810000|2024-09-29 09:06:50|53.27|52.97|53.26|52.96|53.27|52.97|53.25|52.95|3
1727600830000|2024-09-29 09:07:10|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727600840000|2024-09-29 09:07:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727600850000|2024-09-29 09:07:30|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727600940000|2024-09-29 09:09:00|53.27|52.97|53.25|52.95|53.27|52.97|53.25|52.95|5
1727600950000|2024-09-29 09:09:10|53.26|52.96|53.25|52.95|53.27|52.97|53.25|52.95|4
1727600960000|2024-09-29 09:09:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727600970000|2024-09-29 09:09:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727600990000|2024-09-29 09:09:50|53.26|52.96|53.23|52.93|53.26|52.96|53.22|52.92|7
1727601000000|2024-09-29 09:10:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727601050000|2024-09-29 09:10:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727601060000|2024-09-29 09:11:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727601090000|2024-09-29 09:11:30|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727601100000|2024-09-29 09:11:40|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727601130000|2024-09-29 09:12:10|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727601140000|2024-09-29 09:12:20|53.29|52.99|53.28|52.98|53.29|52.99|53.27|52.97|8
1727601150000|2024-09-29 09:12:30|53.29|52.99|53.28|52.98|53.3|53|53.28|52.98|4
1727601170000|2024-09-29 09:12:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727601180000|2024-09-29 09:13:00|53.27|52.97|53.32|53.02|53.32|53.02|53.27|52.97|3
1727601190000|2024-09-29 09:13:10|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727601200000|2024-09-29 09:13:20|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727601230000|2024-09-29 09:13:50|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|4
1727601240000|2024-09-29 09:14:00|53.3|53|53.32|53.02|53.32|53.02|53.3|53|2
1727601250000|2024-09-29 09:14:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727601260000|2024-09-29 09:14:20|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727601340000|2024-09-29 09:15:40|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727601350000|2024-09-29 09:15:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727601360000|2024-09-29 09:16:00|53.28|52.98|53.3|53|53.31|53.01|53.28|52.98|6
1727601400000|2024-09-29 09:16:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727601420000|2024-09-29 09:17:00|53.32|53.02|53.32|53.02|53.34|53.04|53.32|53.02|4
1727601430000|2024-09-29 09:17:10|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|3
1727601460000|2024-09-29 09:17:40|53.3|53|53.3|53|53.31|53.01|53.3|53|5
1727601470000|2024-09-29 09:17:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727601520000|2024-09-29 09:18:40|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1727601540000|2024-09-29 09:19:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727601550000|2024-09-29 09:19:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727601560000|2024-09-29 09:19:20|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|5
1727601570000|2024-09-29 09:19:30|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|2
1727601600000|2024-09-29 09:20:00|53.27|52.97|53.25|52.95|53.28|52.98|53.25|52.95|5
1727601620000|2024-09-29 09:20:20|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727601630000|2024-09-29 09:20:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727601640000|2024-09-29 09:20:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727601670000|2024-09-29 09:21:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727601680000|2024-09-29 09:21:20|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|3
1727601690000|2024-09-29 09:21:30|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|5
1727601700000|2024-09-29 09:21:40|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727601720000|2024-09-29 09:22:00|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727601730000|2024-09-29 09:22:10|53.27|52.97|53.27|52.97|53.27|52.97|53.25|52.95|3
1727601760000|2024-09-29 09:22:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727601780000|2024-09-29 09:23:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727601790000|2024-09-29 09:23:10|53.3|53|53.28|52.98|53.3|53|53.28|52.98|3
1727601810000|2024-09-29 09:23:30|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727601820000|2024-09-29 09:23:40|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|7
1727601850000|2024-09-29 09:24:10|53.3|53|53.3|53|53.3|53|53.29|52.99|5
1727601860000|2024-09-29 09:24:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|8
1727601870000|2024-09-29 09:24:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727601880000|2024-09-29 09:24:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727601890000|2024-09-29 09:24:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727601900000|2024-09-29 09:25:00|53.3|53|53.29|52.99|53.3|53|53.27|52.97|8
1727601910000|2024-09-29 09:25:10|53.26|52.96|53.29|52.99|53.29|52.99|53.26|52.96|2
1727601920000|2024-09-29 09:25:20|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|9
1727601930000|2024-09-29 09:25:30|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|4
1727601940000|2024-09-29 09:25:40|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|4
1727601950000|2024-09-29 09:25:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727601960000|2024-09-29 09:26:00|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727601970000|2024-09-29 09:26:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727601990000|2024-09-29 09:26:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727602000000|2024-09-29 09:26:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727602010000|2024-09-29 09:26:50|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727602020000|2024-09-29 09:27:00|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727602030000|2024-09-29 09:27:10|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1727602040000|2024-09-29 09:27:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727602060000|2024-09-29 09:27:40|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|5
1727602070000|2024-09-29 09:27:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|4
1727602080000|2024-09-29 09:28:00|53.3|53|53.3|53|53.3|53|53.3|53|1
1727602090000|2024-09-29 09:28:10|53.29|52.99|53.27|52.97|53.3|53|53.27|52.97|4
1727602100000|2024-09-29 09:28:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727602120000|2024-09-29 09:28:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727602140000|2024-09-29 09:29:00|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1727602160000|2024-09-29 09:29:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|6
1727602170000|2024-09-29 09:29:30|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|4
1727602190000|2024-09-29 09:29:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727602230000|2024-09-29 09:30:30|53.3|53|53.33|53.03|53.33|53.03|53.3|53|4
1727602240000|2024-09-29 09:30:40|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1727602260000|2024-09-29 09:31:00|53.35|53.05|53.34|53.04|53.35|53.05|53.33|53.03|3
1727602270000|2024-09-29 09:31:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727602280000|2024-09-29 09:31:20|53.34|53.04|53.34|53.04|53.34|53.04|53.3|53|3
1727602290000|2024-09-29 09:31:30|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727602300000|2024-09-29 09:31:40|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727602330000|2024-09-29 09:32:10|53.34|53.04|53.3|53|53.34|53.04|53.3|53|5
1727602340000|2024-09-29 09:32:20|53.31|53.01|53.34|53.04|53.35|53.05|53.31|53.01|7
1727602350000|2024-09-29 09:32:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727602380000|2024-09-29 09:33:00|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727602390000|2024-09-29 09:33:10|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|2
1727602400000|2024-09-29 09:33:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727602410000|2024-09-29 09:33:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727602430000|2024-09-29 09:33:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727602440000|2024-09-29 09:34:00|53.29|52.99|53.29|52.99|53.3|53|53.29|52.99|3
1727602450000|2024-09-29 09:34:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727602460000|2024-09-29 09:34:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727602490000|2024-09-29 09:34:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727602510000|2024-09-29 09:35:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727602520000|2024-09-29 09:35:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727602560000|2024-09-29 09:36:00|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727602600000|2024-09-29 09:36:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727602620000|2024-09-29 09:37:00|53.27|52.97|53.28|52.98|53.28|52.98|53.25|52.95|4
1727602630000|2024-09-29 09:37:10|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|3
1727602640000|2024-09-29 09:37:20|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727602650000|2024-09-29 09:37:30|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727602660000|2024-09-29 09:37:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727602670000|2024-09-29 09:37:50|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|5
1727602680000|2024-09-29 09:38:00|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727602700000|2024-09-29 09:38:20|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|3
1727602710000|2024-09-29 09:38:30|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|4
1727602720000|2024-09-29 09:38:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|6
1727602730000|2024-09-29 09:38:50|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1727602740000|2024-09-29 09:39:00|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|5
1727602770000|2024-09-29 09:39:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727602780000|2024-09-29 09:39:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727602830000|2024-09-29 09:40:30|53.24|52.94|53.27|52.97|53.27|52.97|53.24|52.94|2
1727602850000|2024-09-29 09:40:50|53.28|52.98|53.25|52.95|53.28|52.98|53.25|52.95|8
1727602860000|2024-09-29 09:41:00|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727602870000|2024-09-29 09:41:10|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|2
1727602880000|2024-09-29 09:41:20|53.27|52.97|53.27|52.97|53.27|52.97|53.26|52.96|3
1727602890000|2024-09-29 09:41:30|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|4
1727602900000|2024-09-29 09:41:40|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727602910000|2024-09-29 09:41:50|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727602920000|2024-09-29 09:42:00|53.29|52.99|53.28|52.98|53.31|53.01|53.28|52.98|4
1727602930000|2024-09-29 09:42:10|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727602950000|2024-09-29 09:42:30|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727602960000|2024-09-29 09:42:40|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1727602970000|2024-09-29 09:42:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727603010000|2024-09-29 09:43:30|53.27|52.97|53.3|53|53.3|53|53.27|52.97|2
1727603090000|2024-09-29 09:44:50|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|3
1727603100000|2024-09-29 09:45:00|53.3|53|53.28|52.98|53.31|53.01|53.28|52.98|9
1727603120000|2024-09-29 09:45:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727603130000|2024-09-29 09:45:30|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727603150000|2024-09-29 09:45:50|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727603190000|2024-09-29 09:46:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727603200000|2024-09-29 09:46:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727603210000|2024-09-29 09:46:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727603230000|2024-09-29 09:47:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727603250000|2024-09-29 09:47:30|53.32|53.02|53.29|52.99|53.32|53.02|53.29|52.99|4
1727603280000|2024-09-29 09:48:00|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727603300000|2024-09-29 09:48:20|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|3
1727603310000|2024-09-29 09:48:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727603320000|2024-09-29 09:48:40|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727603330000|2024-09-29 09:48:50|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727603340000|2024-09-29 09:49:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727603350000|2024-09-29 09:49:10|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727603360000|2024-09-29 09:49:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727603370000|2024-09-29 09:49:30|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|3
1727603380000|2024-09-29 09:49:40|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727603440000|2024-09-29 09:50:40|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727603450000|2024-09-29 09:50:50|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727603470000|2024-09-29 09:51:10|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|5
1727603490000|2024-09-29 09:51:30|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727603500000|2024-09-29 09:51:40|53.23|52.93|53.24|52.94|53.24|52.94|53.22|52.92|6
1727603510000|2024-09-29 09:51:50|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|3
1727603520000|2024-09-29 09:52:00|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1727603540000|2024-09-29 09:52:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727603560000|2024-09-29 09:52:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727603570000|2024-09-29 09:52:50|53.3|53|53.27|52.97|53.3|53|53.27|52.97|2
1727603580000|2024-09-29 09:53:00|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727603640000|2024-09-29 09:54:00|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1727603650000|2024-09-29 09:54:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727603660000|2024-09-29 09:54:20|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|3
1727603670000|2024-09-29 09:54:30|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727603680000|2024-09-29 09:54:40|53.2|52.9|53.22|52.92|53.22|52.92|53.19|52.89|3
1727603700000|2024-09-29 09:55:00|53.23|52.93|53.26|52.96|53.27|52.97|53.23|52.93|5
1727603710000|2024-09-29 09:55:10|53.25|52.95|53.27|52.97|53.27|52.97|53.25|52.95|2
1727603720000|2024-09-29 09:55:20|53.26|52.96|53.26|52.96|53.28|52.98|53.26|52.96|9
1727603730000|2024-09-29 09:55:30|53.27|52.97|53.26|52.96|53.28|52.98|53.26|52.96|4
1727603740000|2024-09-29 09:55:40|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|5
1727603750000|2024-09-29 09:55:50|53.28|52.98|53.27|52.97|53.29|52.99|53.27|52.97|4
1727603760000|2024-09-29 09:56:00|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727603770000|2024-09-29 09:56:10|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|5
1727603780000|2024-09-29 09:56:20|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|4
1727603790000|2024-09-29 09:56:30|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|3
1727603800000|2024-09-29 09:56:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727603810000|2024-09-29 09:56:50|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727603820000|2024-09-29 09:57:00|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727603830000|2024-09-29 09:57:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727603840000|2024-09-29 09:57:20|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727603850000|2024-09-29 09:57:30|53.25|52.95|53.24|52.94|53.26|52.96|53.24|52.94|5
1727603860000|2024-09-29 09:57:40|53.21|52.91|53.24|52.94|53.24|52.94|53.21|52.91|2
1727603880000|2024-09-29 09:58:00|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727603900000|2024-09-29 09:58:20|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|5
1727603910000|2024-09-29 09:58:30|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|3
1727603920000|2024-09-29 09:58:40|53.22|52.92|53.26|52.96|53.26|52.96|53.22|52.92|5
1727603930000|2024-09-29 09:58:50|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727603940000|2024-09-29 09:59:00|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727603960000|2024-09-29 09:59:20|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|8
1727604000000|2024-09-29 10:00:00|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|3
1727604010000|2024-09-29 10:00:10|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|3
1727604020000|2024-09-29 10:00:20|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|3
1727604030000|2024-09-29 10:00:30|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727604040000|2024-09-29 10:00:40|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|2
1727604050000|2024-09-29 10:00:50|53.21|52.91|53.22|52.92|53.24|52.94|53.2|52.9|8
1727604060000|2024-09-29 10:01:00|53.23|52.93|53.26|52.96|53.27|52.97|53.22|52.92|10
1727604070000|2024-09-29 10:01:10|53.24|52.94|53.24|52.94|53.25|52.95|53.24|52.94|3
1727604080000|2024-09-29 10:01:20|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|5
1727604090000|2024-09-29 10:01:30|53.21|52.91|53.24|52.94|53.25|52.95|53.21|52.91|5
1727604100000|2024-09-29 10:01:40|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|8
1727604110000|2024-09-29 10:01:50|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|4
1727604120000|2024-09-29 10:02:00|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727604130000|2024-09-29 10:02:10|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|6
1727604150000|2024-09-29 10:02:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727604160000|2024-09-29 10:02:40|53.26|52.96|53.27|52.97|53.28|52.98|53.26|52.96|4
1727604170000|2024-09-29 10:02:50|53.26|52.96|53.24|52.94|53.26|52.96|53.24|52.94|4
1727604190000|2024-09-29 10:03:10|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727604200000|2024-09-29 10:03:20|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|4
1727604210000|2024-09-29 10:03:30|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727604220000|2024-09-29 10:03:40|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727604230000|2024-09-29 10:03:50|53.22|52.92|53.25|52.95|53.25|52.95|53.22|52.92|2
1727604240000|2024-09-29 10:04:00|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727604250000|2024-09-29 10:04:10|53.23|52.93|53.22|52.92|53.24|52.94|53.22|52.92|4
1727604260000|2024-09-29 10:04:20|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|4
1727604320000|2024-09-29 10:05:20|53.23|52.93|53.27|52.97|53.28|52.98|53.23|52.93|6
1727604380000|2024-09-29 10:06:20|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|6
1727604390000|2024-09-29 10:06:30|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1727604400000|2024-09-29 10:06:40|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727604420000|2024-09-29 10:07:00|53.24|52.94|53.27|52.97|53.27|52.97|53.24|52.94|2
1727604440000|2024-09-29 10:07:20|53.28|52.98|53.26|52.96|53.28|52.98|53.25|52.95|3
1727604450000|2024-09-29 10:07:30|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727604460000|2024-09-29 10:07:40|53.26|52.96|53.27|52.97|53.27|52.97|53.25|52.95|3
1727604470000|2024-09-29 10:07:50|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727604480000|2024-09-29 10:08:00|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727604490000|2024-09-29 10:08:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|5
1727604510000|2024-09-29 10:08:30|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1727604530000|2024-09-29 10:08:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727604540000|2024-09-29 10:09:00|53.28|52.98|53.26|52.96|53.28|52.98|53.26|52.96|4
1727604580000|2024-09-29 10:09:40|53.27|52.97|53.25|52.95|53.27|52.97|53.25|52.95|4
1727604590000|2024-09-29 10:09:50|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727604600000|2024-09-29 10:10:00|53.27|52.97|53.22|52.92|53.27|52.97|53.22|52.92|2
1727604610000|2024-09-29 10:10:10|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1727604620000|2024-09-29 10:10:20|53.23|52.93|53.27|52.97|53.27|52.97|53.22|52.92|5
1727604630000|2024-09-29 10:10:30|53.26|52.96|53.29|52.99|53.29|52.99|53.26|52.96|6
1727604640000|2024-09-29 10:10:40|53.28|52.98|53.28|52.98|53.28|52.98|53.28|52.98|1
1727604650000|2024-09-29 10:10:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727604660000|2024-09-29 10:11:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727604670000|2024-09-29 10:11:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|6
1727604680000|2024-09-29 10:11:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727604690000|2024-09-29 10:11:30|53.26|52.96|53.26|52.96|53.26|52.96|53.25|52.95|3
1727604700000|2024-09-29 10:11:40|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727604720000|2024-09-29 10:12:00|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727604740000|2024-09-29 10:12:20|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727604780000|2024-09-29 10:13:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727604870000|2024-09-29 10:14:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727604920000|2024-09-29 10:15:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727604940000|2024-09-29 10:15:40|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727604950000|2024-09-29 10:15:50|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|2
1727604970000|2024-09-29 10:16:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727604980000|2024-09-29 10:16:20|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1727604990000|2024-09-29 10:16:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727605060000|2024-09-29 10:17:40|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1727605120000|2024-09-29 10:18:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727605200000|2024-09-29 10:20:00|53.16|52.86|53.14|52.84|53.17|52.87|53.14|52.84|6
1727605210000|2024-09-29 10:20:10|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727605230000|2024-09-29 10:20:30|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|6
1727605240000|2024-09-29 10:20:40|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727605250000|2024-09-29 10:20:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727605260000|2024-09-29 10:21:00|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1727605270000|2024-09-29 10:21:10|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|2
1727605290000|2024-09-29 10:21:30|53.16|52.86|53.13|52.83|53.16|52.86|53.13|52.83|4
1727605300000|2024-09-29 10:21:40|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727605310000|2024-09-29 10:21:50|53.14|52.84|53.18|52.88|53.18|52.88|53.14|52.84|10
1727605320000|2024-09-29 10:22:00|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727605330000|2024-09-29 10:22:10|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727605340000|2024-09-29 10:22:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727605350000|2024-09-29 10:22:30|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|7
1727605380000|2024-09-29 10:23:00|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|2
1727605400000|2024-09-29 10:23:20|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727605440000|2024-09-29 10:24:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727605450000|2024-09-29 10:24:10|53.1|52.8|53.11|52.81|53.11|52.81|53.07|52.77|12
1727605460000|2024-09-29 10:24:20|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|9
1727605470000|2024-09-29 10:24:30|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|4
1727605480000|2024-09-29 10:24:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727605490000|2024-09-29 10:24:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727605500000|2024-09-29 10:25:00|53.09|52.79|53.08|52.78|53.1|52.8|53.08|52.78|3
1727605520000|2024-09-29 10:25:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727605530000|2024-09-29 10:25:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727605550000|2024-09-29 10:25:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727605570000|2024-09-29 10:26:10|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727605590000|2024-09-29 10:26:30|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727605600000|2024-09-29 10:26:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727605620000|2024-09-29 10:27:00|53.09|52.79|53.1|52.8|53.1|52.8|53.08|52.78|4
1727605630000|2024-09-29 10:27:10|53.11|52.81|53.09|52.79|53.12|52.82|53.09|52.79|3
1727605640000|2024-09-29 10:27:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727605660000|2024-09-29 10:27:40|53.11|52.81|53.13|52.83|53.14|52.84|53.11|52.81|4
1727605680000|2024-09-29 10:28:00|53.12|52.82|53.11|52.81|53.12|52.82|53.11|52.81|2
1727605690000|2024-09-29 10:28:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727605730000|2024-09-29 10:28:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727605740000|2024-09-29 10:29:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727605800000|2024-09-29 10:30:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1727605810000|2024-09-29 10:30:10|53.08|52.78|53.06|52.76|53.09|52.79|53.06|52.76|6
1727605820000|2024-09-29 10:30:20|53.03|52.73|53.04|52.74|53.07|52.77|53.02|52.72|10
1727605830000|2024-09-29 10:30:30|53.05|52.75|53.03|52.73|53.05|52.75|53.02|52.72|11
1727605840000|2024-09-29 10:30:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|4
1727605860000|2024-09-29 10:31:00|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727605870000|2024-09-29 10:31:10|53.03|52.73|53.09|52.79|53.09|52.79|53.03|52.73|12
1727605890000|2024-09-29 10:31:30|53.08|52.78|53.08|52.78|53.09|52.79|53.07|52.77|6
1727605900000|2024-09-29 10:31:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727605920000|2024-09-29 10:32:00|53.1|52.8|53.11|52.81|53.11|52.81|53.09|52.79|3
1727605940000|2024-09-29 10:32:20|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|4
1727605950000|2024-09-29 10:32:30|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|3
1727605980000|2024-09-29 10:33:00|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727606000000|2024-09-29 10:33:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727606030000|2024-09-29 10:33:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727606040000|2024-09-29 10:34:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727606060000|2024-09-29 10:34:20|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727606110000|2024-09-29 10:35:10|53.11|52.81|53.14|52.84|53.14|52.84|53.11|52.81|4
1727606210000|2024-09-29 10:36:50|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727606220000|2024-09-29 10:37:00|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|3
1727606240000|2024-09-29 10:37:20|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727606250000|2024-09-29 10:37:30|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1727606280000|2024-09-29 10:38:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727606320000|2024-09-29 10:38:40|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1727606330000|2024-09-29 10:38:50|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727606340000|2024-09-29 10:39:00|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727606370000|2024-09-29 10:39:30|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727606380000|2024-09-29 10:39:40|53.14|52.84|53.17|52.87|53.17|52.87|53.14|52.84|2
1727606400000|2024-09-29 10:40:00|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727606420000|2024-09-29 10:40:20|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|2
1727606450000|2024-09-29 10:40:50|53.18|52.88|53.19|52.89|53.19|52.89|53.17|52.87|5
1727606490000|2024-09-29 10:41:30|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|4
1727606510000|2024-09-29 10:41:50|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727606520000|2024-09-29 10:42:00|53.21|52.91|53.19|52.89|53.21|52.91|53.19|52.89|6
1727606540000|2024-09-29 10:42:20|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727606570000|2024-09-29 10:42:50|53.17|52.87|53.2|52.9|53.2|52.9|53.17|52.87|2
1727606580000|2024-09-29 10:43:00|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727606590000|2024-09-29 10:43:10|53.2|52.9|53.18|52.88|53.2|52.9|53.18|52.88|2
1727606610000|2024-09-29 10:43:30|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727606650000|2024-09-29 10:44:10|53.2|52.9|53.19|52.89|53.2|52.9|53.19|52.89|2
1727606670000|2024-09-29 10:44:30|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727606680000|2024-09-29 10:44:40|53.2|52.9|53.2|52.9|53.21|52.91|53.2|52.9|3
1727606720000|2024-09-29 10:45:20|53.21|52.91|53.25|52.95|53.25|52.95|53.21|52.91|4
1727606730000|2024-09-29 10:45:30|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727606740000|2024-09-29 10:45:40|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727606750000|2024-09-29 10:45:50|53.27|52.97|53.26|52.96|53.27|52.97|53.23|52.93|8
1727606760000|2024-09-29 10:46:00|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|3
1727606770000|2024-09-29 10:46:10|53.26|52.96|53.26|52.96|53.27|52.97|53.26|52.96|3
1727606780000|2024-09-29 10:46:20|53.27|52.97|53.23|52.93|53.27|52.97|53.23|52.93|3
1727606790000|2024-09-29 10:46:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727606820000|2024-09-29 10:47:00|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|2
1727606830000|2024-09-29 10:47:10|53.24|52.94|53.21|52.91|53.24|52.94|53.21|52.91|11
1727606850000|2024-09-29 10:47:30|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1727606860000|2024-09-29 10:47:40|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|2
1727606880000|2024-09-29 10:48:00|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|6
1727606890000|2024-09-29 10:48:10|53.26|52.96|53.25|52.95|53.26|52.96|53.25|52.95|2
1727606920000|2024-09-29 10:48:40|53.26|52.96|53.23|52.93|53.26|52.96|53.23|52.93|3
1727606930000|2024-09-29 10:48:50|53.22|52.92|53.2|52.9|53.24|52.94|53.2|52.9|9
1727606940000|2024-09-29 10:49:00|53.19|52.89|53.22|52.92|53.22|52.92|53.19|52.89|4
1727606950000|2024-09-29 10:49:10|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727606960000|2024-09-29 10:49:20|53.21|52.91|53.21|52.91|53.21|52.91|53.2|52.9|5
1727606970000|2024-09-29 10:49:30|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727606980000|2024-09-29 10:49:40|53.25|52.95|53.24|52.94|53.25|52.95|53.23|52.93|7
1727606990000|2024-09-29 10:49:50|53.23|52.93|53.23|52.93|53.23|52.93|53.22|52.92|3
1727607000000|2024-09-29 10:50:00|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727607040000|2024-09-29 10:50:40|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727607050000|2024-09-29 10:50:50|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727607060000|2024-09-29 10:51:00|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|6
1727607070000|2024-09-29 10:51:10|53.19|52.89|53.18|52.88|53.2|52.9|53.18|52.88|3
1727607080000|2024-09-29 10:51:20|53.19|52.89|53.19|52.89|53.19|52.89|53.19|52.89|1
1727607090000|2024-09-29 10:51:30|53.2|52.9|53.18|52.88|53.2|52.9|53.18|52.88|4
1727607110000|2024-09-29 10:51:50|53.19|52.89|53.16|52.86|53.19|52.89|53.16|52.86|2
1727607120000|2024-09-29 10:52:00|53.19|52.89|53.19|52.89|53.2|52.9|53.19|52.89|3
1727607200000|2024-09-29 10:53:20|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727607230000|2024-09-29 10:53:50|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727607240000|2024-09-29 10:54:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727607260000|2024-09-29 10:54:20|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727607280000|2024-09-29 10:54:40|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|8
1727607290000|2024-09-29 10:54:50|53.24|52.94|53.25|52.95|53.26|52.96|53.24|52.94|6
1727607300000|2024-09-29 10:55:00|53.23|52.93|53.24|52.94|53.25|52.95|53.21|52.91|7
1727607310000|2024-09-29 10:55:10|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727607320000|2024-09-29 10:55:20|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727607360000|2024-09-29 10:56:00|53.23|52.93|53.26|52.96|53.26|52.96|53.23|52.93|3
1727607380000|2024-09-29 10:56:20|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1727607390000|2024-09-29 10:56:30|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727607400000|2024-09-29 10:56:40|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727607410000|2024-09-29 10:56:50|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727607420000|2024-09-29 10:57:00|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1727607430000|2024-09-29 10:57:10|53.26|52.96|53.27|52.97|53.28|52.98|53.26|52.96|4
1727607460000|2024-09-29 10:57:40|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727607470000|2024-09-29 10:57:50|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727607480000|2024-09-29 10:58:00|53.3|53|53.27|52.97|53.31|53.01|53.24|52.94|11
1727607490000|2024-09-29 10:58:10|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|2
1727607500000|2024-09-29 10:58:20|53.28|52.98|53.27|52.97|53.28|52.98|53.27|52.97|4
1727607510000|2024-09-29 10:58:30|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1727607570000|2024-09-29 10:59:30|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727607590000|2024-09-29 10:59:50|53.3|53|53.3|53|53.3|53|53.29|52.99|5
1727607600000|2024-09-29 11:00:00|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727607610000|2024-09-29 11:00:10|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|4
1727607620000|2024-09-29 11:00:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727607630000|2024-09-29 11:00:30|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727607650000|2024-09-29 11:00:50|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727607660000|2024-09-29 11:01:00|53.3|53|53.3|53|53.31|53.01|53.3|53|9
1727607670000|2024-09-29 11:01:10|53.28|52.98|53.29|52.99|53.31|53.01|53.28|52.98|4
1727607690000|2024-09-29 11:01:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727607700000|2024-09-29 11:01:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727607740000|2024-09-29 11:02:20|53.3|53|53.31|53.01|53.31|53.01|53.29|52.99|4
1727607750000|2024-09-29 11:02:30|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1727607770000|2024-09-29 11:02:50|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|4
1727607780000|2024-09-29 11:03:00|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727607790000|2024-09-29 11:03:10|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727607810000|2024-09-29 11:03:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727607820000|2024-09-29 11:03:40|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727607830000|2024-09-29 11:03:50|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1727607840000|2024-09-29 11:04:00|53.37|53.07|53.36|53.06|53.37|53.07|53.35|53.05|5
1727607850000|2024-09-29 11:04:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727607860000|2024-09-29 11:04:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727607890000|2024-09-29 11:04:50|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727607910000|2024-09-29 11:05:10|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727607920000|2024-09-29 11:05:20|53.36|53.06|53.36|53.06|53.38|53.08|53.35|53.05|5
1727607950000|2024-09-29 11:05:50|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727607960000|2024-09-29 11:06:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727607970000|2024-09-29 11:06:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|8
1727607980000|2024-09-29 11:06:20|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|9
1727607990000|2024-09-29 11:06:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727608030000|2024-09-29 11:07:10|53.38|53.08|53.33|53.03|53.38|53.08|53.33|53.03|3
1727608040000|2024-09-29 11:07:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727608050000|2024-09-29 11:07:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727608060000|2024-09-29 11:07:40|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727608080000|2024-09-29 11:08:00|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|2
1727608150000|2024-09-29 11:09:10|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1727608210000|2024-09-29 11:10:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727608220000|2024-09-29 11:10:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727608230000|2024-09-29 11:10:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727608260000|2024-09-29 11:11:00|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727608270000|2024-09-29 11:11:10|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727608290000|2024-09-29 11:11:30|53.36|53.06|53.38|53.08|53.38|53.08|53.35|53.05|8
1727608310000|2024-09-29 11:11:50|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|2
1727608320000|2024-09-29 11:12:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727608330000|2024-09-29 11:12:10|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|4
1727608370000|2024-09-29 11:12:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727608410000|2024-09-29 11:13:30|53.35|53.05|53.38|53.08|53.38|53.08|53.35|53.05|2
1727608430000|2024-09-29 11:13:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727608440000|2024-09-29 11:14:00|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|8
1727608470000|2024-09-29 11:14:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727608480000|2024-09-29 11:14:40|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727608510000|2024-09-29 11:15:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727608520000|2024-09-29 11:15:20|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1727608530000|2024-09-29 11:15:30|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|6
1727608540000|2024-09-29 11:15:40|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|4
1727608550000|2024-09-29 11:15:50|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727608580000|2024-09-29 11:16:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727608590000|2024-09-29 11:16:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727608620000|2024-09-29 11:17:00|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|3
1727608650000|2024-09-29 11:17:30|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|2
1727608660000|2024-09-29 11:17:40|53.39|53.09|53.37|53.07|53.39|53.09|53.37|53.07|5
1727608670000|2024-09-29 11:17:50|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|4
1727608680000|2024-09-29 11:18:00|53.35|53.05|53.38|53.08|53.38|53.08|53.35|53.05|6
1727608690000|2024-09-29 11:18:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|5
1727608700000|2024-09-29 11:18:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727608740000|2024-09-29 11:19:00|53.38|53.08|53.35|53.05|53.38|53.08|53.35|53.05|7
1727608760000|2024-09-29 11:19:20|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1727608780000|2024-09-29 11:19:40|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|4
1727608790000|2024-09-29 11:19:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727608800000|2024-09-29 11:20:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727608810000|2024-09-29 11:20:10|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727608820000|2024-09-29 11:20:20|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|4
1727608830000|2024-09-29 11:20:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727608840000|2024-09-29 11:20:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727608850000|2024-09-29 11:20:50|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727608950000|2024-09-29 11:22:30|53.38|53.08|53.35|53.05|53.38|53.08|53.35|53.05|5
1727608960000|2024-09-29 11:22:40|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727609000000|2024-09-29 11:23:20|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727609010000|2024-09-29 11:23:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727609020000|2024-09-29 11:23:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727609040000|2024-09-29 11:24:00|53.38|53.08|53.35|53.05|53.39|53.09|53.35|53.05|5
1727609050000|2024-09-29 11:24:10|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727609060000|2024-09-29 11:24:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1727609070000|2024-09-29 11:24:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727609100000|2024-09-29 11:25:00|53.34|53.04|53.34|53.04|53.36|53.06|53.33|53.03|5
1727609110000|2024-09-29 11:25:10|53.33|53.03|53.34|53.04|53.35|53.05|53.33|53.03|12
1727609120000|2024-09-29 11:25:20|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727609140000|2024-09-29 11:25:40|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|3
1727609150000|2024-09-29 11:25:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727609160000|2024-09-29 11:26:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727609180000|2024-09-29 11:26:20|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|3
1727609190000|2024-09-29 11:26:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727609210000|2024-09-29 11:26:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727609230000|2024-09-29 11:27:10|53.36|53.06|53.39|53.09|53.39|53.09|53.36|53.06|2
1727609250000|2024-09-29 11:27:30|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727609270000|2024-09-29 11:27:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727609280000|2024-09-29 11:28:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727609290000|2024-09-29 11:28:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727609300000|2024-09-29 11:28:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727609330000|2024-09-29 11:28:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|7
1727609360000|2024-09-29 11:29:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727609370000|2024-09-29 11:29:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1727609410000|2024-09-29 11:30:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727609420000|2024-09-29 11:30:20|53.39|53.09|53.38|53.08|53.4|53.1|53.38|53.08|4
1727609430000|2024-09-29 11:30:30|53.39|53.09|53.38|53.08|53.39|53.09|53.37|53.07|4
1727609450000|2024-09-29 11:30:50|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|4
1727609480000|2024-09-29 11:31:20|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727609490000|2024-09-29 11:31:30|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727609500000|2024-09-29 11:31:40|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|5
1727609510000|2024-09-29 11:31:50|53.38|53.08|53.38|53.08|53.39|53.09|53.38|53.08|3
1727609520000|2024-09-29 11:32:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727609530000|2024-09-29 11:32:10|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|6
1727609540000|2024-09-29 11:32:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727609550000|2024-09-29 11:32:30|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727609560000|2024-09-29 11:32:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727609580000|2024-09-29 11:33:00|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|6
1727609590000|2024-09-29 11:33:10|53.38|53.08|53.36|53.06|53.39|53.09|53.36|53.06|5
1727609600000|2024-09-29 11:33:20|53.39|53.09|53.39|53.09|53.4|53.1|53.38|53.08|6
1727609610000|2024-09-29 11:33:30|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727609620000|2024-09-29 11:33:40|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|7
1727609630000|2024-09-29 11:33:50|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727609640000|2024-09-29 11:34:00|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|4
1727609650000|2024-09-29 11:34:10|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|5
1727609660000|2024-09-29 11:34:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727609730000|2024-09-29 11:35:30|53.41|53.11|53.43|53.13|53.43|53.13|53.4|53.1|4
1727609740000|2024-09-29 11:35:40|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|7
1727609760000|2024-09-29 11:36:00|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|7
1727609770000|2024-09-29 11:36:10|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727609780000|2024-09-29 11:36:20|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727609790000|2024-09-29 11:36:30|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|8
1727609800000|2024-09-29 11:36:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727609810000|2024-09-29 11:36:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727609820000|2024-09-29 11:37:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727609830000|2024-09-29 11:37:10|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727609870000|2024-09-29 11:37:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727609890000|2024-09-29 11:38:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|5
1727609900000|2024-09-29 11:38:20|53.5|53.2|53.48|53.18|53.5|53.2|53.48|53.18|5
1727609910000|2024-09-29 11:38:30|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727609920000|2024-09-29 11:38:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727609930000|2024-09-29 11:38:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727609960000|2024-09-29 11:39:20|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727609970000|2024-09-29 11:39:30|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|4
1727609990000|2024-09-29 11:39:50|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727610000000|2024-09-29 11:40:00|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727610030000|2024-09-29 11:40:30|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727610060000|2024-09-29 11:41:00|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727610100000|2024-09-29 11:41:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727610120000|2024-09-29 11:42:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727610130000|2024-09-29 11:42:10|53.48|53.18|53.45|53.15|53.49|53.19|53.45|53.15|4
1727610140000|2024-09-29 11:42:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727610150000|2024-09-29 11:42:30|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727610160000|2024-09-29 11:42:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727610170000|2024-09-29 11:42:50|53.47|53.17|53.46|53.16|53.48|53.18|53.46|53.16|3
1727610180000|2024-09-29 11:43:00|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727610190000|2024-09-29 11:43:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727610220000|2024-09-29 11:43:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727610230000|2024-09-29 11:43:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727610240000|2024-09-29 11:44:00|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|4
1727610260000|2024-09-29 11:44:20|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|5
1727610270000|2024-09-29 11:44:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|8
1727610280000|2024-09-29 11:44:40|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727610290000|2024-09-29 11:44:50|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727610300000|2024-09-29 11:45:00|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|7
1727610320000|2024-09-29 11:45:20|53.46|53.16|53.49|53.19|53.49|53.19|53.46|53.16|2
1727610330000|2024-09-29 11:45:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727610360000|2024-09-29 11:46:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|6
1727610390000|2024-09-29 11:46:30|53.47|53.17|53.42|53.12|53.47|53.17|53.42|53.12|6
1727610400000|2024-09-29 11:46:40|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727610410000|2024-09-29 11:46:50|53.42|53.12|53.41|53.11|53.42|53.12|53.39|53.09|5
1727610420000|2024-09-29 11:47:00|53.4|53.1|53.4|53.1|53.41|53.11|53.39|53.09|5
1727610430000|2024-09-29 11:47:10|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|6
1727610440000|2024-09-29 11:47:20|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727610450000|2024-09-29 11:47:30|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|3
1727610470000|2024-09-29 11:47:50|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727610480000|2024-09-29 11:48:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727610490000|2024-09-29 11:48:10|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1727610500000|2024-09-29 11:48:20|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727610510000|2024-09-29 11:48:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727610520000|2024-09-29 11:48:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727610530000|2024-09-29 11:48:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727610540000|2024-09-29 11:49:00|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|4
1727610550000|2024-09-29 11:49:10|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727610600000|2024-09-29 11:50:00|53.4|53.1|53.42|53.12|53.42|53.12|53.4|53.1|5
1727610610000|2024-09-29 11:50:10|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727610630000|2024-09-29 11:50:30|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727610650000|2024-09-29 11:50:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727610660000|2024-09-29 11:51:00|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727610700000|2024-09-29 11:51:40|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727610720000|2024-09-29 11:52:00|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727610730000|2024-09-29 11:52:10|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|6
1727610740000|2024-09-29 11:52:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727610760000|2024-09-29 11:52:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727610780000|2024-09-29 11:53:00|53.41|53.11|53.43|53.13|53.43|53.13|53.41|53.11|7
1727610790000|2024-09-29 11:53:10|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727610800000|2024-09-29 11:53:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|2
1727610810000|2024-09-29 11:53:30|53.45|53.15|53.45|53.15|53.47|53.17|53.44|53.14|6
1727610820000|2024-09-29 11:53:40|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|5
1727610830000|2024-09-29 11:53:50|53.45|53.15|53.46|53.16|53.47|53.17|53.44|53.14|6
1727610850000|2024-09-29 11:54:10|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727610870000|2024-09-29 11:54:30|53.47|53.17|53.44|53.14|53.47|53.17|53.44|53.14|3
1727610880000|2024-09-29 11:54:40|53.46|53.16|53.46|53.16|53.5|53.2|53.46|53.16|5
1727610900000|2024-09-29 11:55:00|53.47|53.17|53.45|53.15|53.48|53.18|53.45|53.15|6
1727610910000|2024-09-29 11:55:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727610920000|2024-09-29 11:55:20|53.47|53.17|53.45|53.15|53.47|53.17|53.44|53.14|7
1727610960000|2024-09-29 11:56:00|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|4
1727610970000|2024-09-29 11:56:10|53.48|53.18|53.48|53.18|53.48|53.18|53.47|53.17|5
1727611000000|2024-09-29 11:56:40|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727611030000|2024-09-29 11:57:10|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727611040000|2024-09-29 11:57:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727611060000|2024-09-29 11:57:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727611100000|2024-09-29 11:58:20|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727611110000|2024-09-29 11:58:30|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727611130000|2024-09-29 11:58:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727611140000|2024-09-29 11:59:00|53.41|53.11|53.43|53.13|53.43|53.13|53.41|53.11|5
1727611170000|2024-09-29 11:59:30|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1727611190000|2024-09-29 11:59:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727611200000|2024-09-29 12:00:00|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727611250000|2024-09-29 12:00:50|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1727611260000|2024-09-29 12:01:00|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727611270000|2024-09-29 12:01:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727611280000|2024-09-29 12:01:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727611290000|2024-09-29 12:01:30|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727611310000|2024-09-29 12:01:50|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727611320000|2024-09-29 12:02:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727611330000|2024-09-29 12:02:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727611340000|2024-09-29 12:02:20|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727611360000|2024-09-29 12:02:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727611370000|2024-09-29 12:02:50|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727611380000|2024-09-29 12:03:00|53.59|53.29|53.57|53.27|53.59|53.29|53.55|53.25|4
1727611390000|2024-09-29 12:03:10|53.58|53.28|53.59|53.29|53.6|53.3|53.57|53.27|6
1727611400000|2024-09-29 12:03:20|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|15
1727611410000|2024-09-29 12:03:30|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|3
1727611420000|2024-09-29 12:03:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727611430000|2024-09-29 12:03:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727611440000|2024-09-29 12:04:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727611460000|2024-09-29 12:04:20|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|3
1727611470000|2024-09-29 12:04:30|53.58|53.28|53.58|53.28|53.58|53.28|53.54|53.24|3
1727611480000|2024-09-29 12:04:40|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727611490000|2024-09-29 12:04:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727611500000|2024-09-29 12:05:00|53.57|53.27|53.6|53.3|53.61|53.31|53.57|53.27|8
1727611510000|2024-09-29 12:05:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727611550000|2024-09-29 12:05:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727611560000|2024-09-29 12:06:00|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|11
1727611570000|2024-09-29 12:06:10|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|9
1727611580000|2024-09-29 12:06:20|53.6|53.3|53.62|53.32|53.62|53.32|53.6|53.3|13
1727611590000|2024-09-29 12:06:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727611600000|2024-09-29 12:06:40|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727611610000|2024-09-29 12:06:50|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727611620000|2024-09-29 12:07:00|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|13
1727611630000|2024-09-29 12:07:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|8
1727611640000|2024-09-29 12:07:20|53.61|53.31|53.61|53.31|53.63|53.33|53.61|53.31|6
1727611650000|2024-09-29 12:07:30|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|10
1727611660000|2024-09-29 12:07:40|53.58|53.28|53.62|53.32|53.62|53.32|53.58|53.28|5
1727611670000|2024-09-29 12:07:50|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1727611680000|2024-09-29 12:08:00|53.61|53.31|53.59|53.29|53.61|53.31|53.59|53.29|3
1727611690000|2024-09-29 12:08:10|53.6|53.3|53.59|53.29|53.6|53.3|53.58|53.28|6
1727611700000|2024-09-29 12:08:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727611710000|2024-09-29 12:08:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727611720000|2024-09-29 12:08:40|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|4
1727611730000|2024-09-29 12:08:50|53.55|53.25|53.57|53.27|53.58|53.28|53.54|53.24|10
1727611740000|2024-09-29 12:09:00|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727611750000|2024-09-29 12:09:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727611760000|2024-09-29 12:09:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727611770000|2024-09-29 12:09:30|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727611790000|2024-09-29 12:09:50|53.59|53.29|53.58|53.28|53.59|53.29|53.57|53.27|4
1727611810000|2024-09-29 12:10:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727611820000|2024-09-29 12:10:20|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727611840000|2024-09-29 12:10:40|53.54|53.24|53.57|53.27|53.58|53.28|53.53|53.23|4
1727611850000|2024-09-29 12:10:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727611860000|2024-09-29 12:11:00|53.57|53.27|53.55|53.25|53.57|53.27|53.54|53.24|7
1727611900000|2024-09-29 12:11:40|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|9
1727611910000|2024-09-29 12:11:50|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727611920000|2024-09-29 12:12:00|53.54|53.24|53.57|53.27|53.58|53.28|53.53|53.23|7
1727611930000|2024-09-29 12:12:10|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727611940000|2024-09-29 12:12:20|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|5
1727611950000|2024-09-29 12:12:30|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|8
1727611960000|2024-09-29 12:12:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727611980000|2024-09-29 12:13:00|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|5
1727612000000|2024-09-29 12:13:20|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727612010000|2024-09-29 12:13:30|53.53|53.23|53.54|53.24|53.54|53.24|53.52|53.22|4
1727612020000|2024-09-29 12:13:40|53.57|53.27|53.53|53.23|53.57|53.27|53.53|53.23|2
1727612040000|2024-09-29 12:14:00|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727612100000|2024-09-29 12:15:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727612130000|2024-09-29 12:15:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727612140000|2024-09-29 12:15:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727612150000|2024-09-29 12:15:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727612160000|2024-09-29 12:16:00|53.58|53.28|53.55|53.25|53.58|53.28|53.55|53.25|8
1727612170000|2024-09-29 12:16:10|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|9
1727612180000|2024-09-29 12:16:20|53.55|53.25|53.54|53.24|53.55|53.25|53.53|53.23|6
1727612190000|2024-09-29 12:16:30|53.55|53.25|53.57|53.27|53.57|53.27|53.54|53.24|6
1727612200000|2024-09-29 12:16:40|53.56|53.26|53.56|53.26|53.57|53.27|53.52|53.22|8
1727612210000|2024-09-29 12:16:50|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727612250000|2024-09-29 12:17:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727612260000|2024-09-29 12:17:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727612280000|2024-09-29 12:18:00|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|9
1727612290000|2024-09-29 12:18:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727612300000|2024-09-29 12:18:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727612310000|2024-09-29 12:18:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1727612320000|2024-09-29 12:18:40|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727612330000|2024-09-29 12:18:50|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1727612340000|2024-09-29 12:19:00|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|3
1727612350000|2024-09-29 12:19:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727612360000|2024-09-29 12:19:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|4
1727612370000|2024-09-29 12:19:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727612390000|2024-09-29 12:19:50|53.56|53.26|53.53|53.23|53.56|53.26|53.53|53.23|3
1727612400000|2024-09-29 12:20:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727612410000|2024-09-29 12:20:10|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|2
1727612420000|2024-09-29 12:20:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727612430000|2024-09-29 12:20:30|53.57|53.27|53.57|53.27|53.57|53.27|53.55|53.25|7
1727612440000|2024-09-29 12:20:40|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|5
1727612450000|2024-09-29 12:20:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|6
1727612460000|2024-09-29 12:21:00|53.54|53.24|53.52|53.22|53.55|53.25|53.51|53.21|16
1727612470000|2024-09-29 12:21:10|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|7
1727612490000|2024-09-29 12:21:30|53.52|53.22|53.49|53.19|53.52|53.22|53.49|53.19|4
1727612510000|2024-09-29 12:21:50|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727612520000|2024-09-29 12:22:00|53.51|53.21|53.49|53.19|53.51|53.21|53.49|53.19|2
1727612530000|2024-09-29 12:22:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727612540000|2024-09-29 12:22:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727612550000|2024-09-29 12:22:30|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727612570000|2024-09-29 12:22:50|53.49|53.19|53.45|53.15|53.49|53.19|53.45|53.15|3
1727612580000|2024-09-29 12:23:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727612590000|2024-09-29 12:23:10|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727612600000|2024-09-29 12:23:20|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|5
1727612610000|2024-09-29 12:23:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727612650000|2024-09-29 12:24:10|53.5|53.2|53.51|53.21|53.51|53.21|53.49|53.19|6
1727612660000|2024-09-29 12:24:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727612680000|2024-09-29 12:24:40|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|2
1727612700000|2024-09-29 12:25:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727612710000|2024-09-29 12:25:10|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|2
1727612720000|2024-09-29 12:25:20|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727612730000|2024-09-29 12:25:30|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|3
1727612740000|2024-09-29 12:25:40|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|5
1727612750000|2024-09-29 12:25:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727612760000|2024-09-29 12:26:00|53.51|53.21|53.54|53.24|53.54|53.24|53.47|53.17|9
1727612770000|2024-09-29 12:26:10|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|6
1727612800000|2024-09-29 12:26:40|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|2
1727612820000|2024-09-29 12:27:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727612830000|2024-09-29 12:27:10|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|5
1727612840000|2024-09-29 12:27:20|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727612850000|2024-09-29 12:27:30|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|4
1727612860000|2024-09-29 12:27:40|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727612870000|2024-09-29 12:27:50|53.51|53.21|53.49|53.19|53.52|53.22|53.49|53.19|4
1727612900000|2024-09-29 12:28:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|4
1727612910000|2024-09-29 12:28:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727612920000|2024-09-29 12:28:40|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|4
1727612930000|2024-09-29 12:28:50|53.45|53.15|53.45|53.15|53.47|53.17|53.45|53.15|5
1727612940000|2024-09-29 12:29:00|53.44|53.14|53.45|53.15|53.45|53.15|53.42|53.12|3
1727612950000|2024-09-29 12:29:10|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|7
1727612980000|2024-09-29 12:29:40|53.43|53.13|53.5|53.2|53.5|53.2|53.43|53.13|5
1727612990000|2024-09-29 12:29:50|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|8
1727613000000|2024-09-29 12:30:00|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727613010000|2024-09-29 12:30:10|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727613030000|2024-09-29 12:30:30|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727613040000|2024-09-29 12:30:40|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727613050000|2024-09-29 12:30:50|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|5
1727613070000|2024-09-29 12:31:10|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|6
1727613080000|2024-09-29 12:31:20|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727613090000|2024-09-29 12:31:30|53.53|53.23|53.55|53.25|53.55|53.25|53.52|53.22|11
1727613100000|2024-09-29 12:31:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727613110000|2024-09-29 12:31:50|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727613120000|2024-09-29 12:32:00|53.53|53.23|53.5|53.2|53.53|53.23|53.5|53.2|4
1727613130000|2024-09-29 12:32:10|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727613160000|2024-09-29 12:32:40|53.54|53.24|53.57|53.27|53.58|53.28|53.54|53.24|7
1727613170000|2024-09-29 12:32:50|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727613180000|2024-09-29 12:33:00|53.58|53.28|53.56|53.26|53.58|53.28|53.55|53.25|11
1727613190000|2024-09-29 12:33:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727613200000|2024-09-29 12:33:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727613220000|2024-09-29 12:33:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727613230000|2024-09-29 12:33:50|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|5
1727613240000|2024-09-29 12:34:00|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|9
1727613260000|2024-09-29 12:34:20|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|5
1727613270000|2024-09-29 12:34:30|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|4
1727613280000|2024-09-29 12:34:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727613290000|2024-09-29 12:34:50|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|2
1727613300000|2024-09-29 12:35:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727613310000|2024-09-29 12:35:10|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727613370000|2024-09-29 12:36:10|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727613380000|2024-09-29 12:36:20|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|4
1727613390000|2024-09-29 12:36:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727613400000|2024-09-29 12:36:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727613410000|2024-09-29 12:36:50|53.58|53.28|53.56|53.26|53.58|53.28|53.56|53.26|5
1727613420000|2024-09-29 12:37:00|53.55|53.25|53.57|53.27|53.58|53.28|53.55|53.25|6
1727613430000|2024-09-29 12:37:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727613450000|2024-09-29 12:37:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727613460000|2024-09-29 12:37:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727613470000|2024-09-29 12:37:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727613480000|2024-09-29 12:38:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|4
1727613490000|2024-09-29 12:38:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727613510000|2024-09-29 12:38:30|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|5
1727613520000|2024-09-29 12:38:40|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727613530000|2024-09-29 12:38:50|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727613540000|2024-09-29 12:39:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727613570000|2024-09-29 12:39:30|53.56|53.26|53.58|53.28|53.59|53.29|53.56|53.26|3
1727613580000|2024-09-29 12:39:40|53.57|53.27|53.55|53.25|53.58|53.28|53.55|53.25|3
1727613590000|2024-09-29 12:39:50|53.54|53.24|53.53|53.23|53.55|53.25|53.53|53.23|15
1727613600000|2024-09-29 12:40:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|10
1727613610000|2024-09-29 12:40:10|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|8
1727613620000|2024-09-29 12:40:20|53.54|53.24|53.5|53.2|53.55|53.25|53.5|53.2|7
1727613630000|2024-09-29 12:40:30|53.51|53.21|53.5|53.2|53.53|53.23|53.5|53.2|8
1727613640000|2024-09-29 12:40:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727613650000|2024-09-29 12:40:50|53.48|53.18|53.5|53.2|53.51|53.21|53.48|53.18|3
1727613660000|2024-09-29 12:41:00|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727613670000|2024-09-29 12:41:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|4
1727613680000|2024-09-29 12:41:20|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727613690000|2024-09-29 12:41:30|53.52|53.22|53.51|53.21|53.53|53.23|53.51|53.21|9
1727613700000|2024-09-29 12:41:40|53.52|53.22|53.52|53.22|53.53|53.23|53.51|53.21|9
1727613710000|2024-09-29 12:41:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727613720000|2024-09-29 12:42:00|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|2
1727613730000|2024-09-29 12:42:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727613740000|2024-09-29 12:42:20|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|3
1727613750000|2024-09-29 12:42:30|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727613760000|2024-09-29 12:42:40|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727613790000|2024-09-29 12:43:10|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727613800000|2024-09-29 12:43:20|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727613810000|2024-09-29 12:43:30|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727613820000|2024-09-29 12:43:40|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727613830000|2024-09-29 12:43:50|53.52|53.22|53.5|53.2|53.52|53.22|53.47|53.17|5
1727613860000|2024-09-29 12:44:20|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|3
1727613900000|2024-09-29 12:45:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|4
1727613910000|2024-09-29 12:45:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727613920000|2024-09-29 12:45:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727613940000|2024-09-29 12:45:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727613950000|2024-09-29 12:45:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727613960000|2024-09-29 12:46:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727613990000|2024-09-29 12:46:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727614000000|2024-09-29 12:46:40|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727614010000|2024-09-29 12:46:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727614020000|2024-09-29 12:47:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727614030000|2024-09-29 12:47:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727614050000|2024-09-29 12:47:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727614060000|2024-09-29 12:47:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727614080000|2024-09-29 12:48:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727614090000|2024-09-29 12:48:10|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727614120000|2024-09-29 12:48:40|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727614130000|2024-09-29 12:48:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727614140000|2024-09-29 12:49:00|53.48|53.18|53.43|53.13|53.48|53.18|53.43|53.13|7
1727614150000|2024-09-29 12:49:10|53.42|53.12|53.41|53.11|53.43|53.13|53.41|53.11|4
1727614160000|2024-09-29 12:49:20|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|3
1727614180000|2024-09-29 12:49:40|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727614190000|2024-09-29 12:49:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727614200000|2024-09-29 12:50:00|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1727614230000|2024-09-29 12:50:30|53.34|53.04|53.38|53.08|53.38|53.08|53.34|53.04|5
1727614240000|2024-09-29 12:50:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727614250000|2024-09-29 12:50:50|53.38|53.08|53.38|53.08|53.38|53.08|53.37|53.07|3
1727614260000|2024-09-29 12:51:00|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727614270000|2024-09-29 12:51:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727614280000|2024-09-29 12:51:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727614290000|2024-09-29 12:51:30|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1727614300000|2024-09-29 12:51:40|53.36|53.06|53.37|53.07|53.38|53.08|53.36|53.06|4
1727614320000|2024-09-29 12:52:00|53.34|53.04|53.37|53.07|53.38|53.08|53.32|53.02|6
1727614330000|2024-09-29 12:52:10|53.36|53.06|53.36|53.06|53.37|53.07|53.36|53.06|5
1727614340000|2024-09-29 12:52:20|53.37|53.07|53.32|53.02|53.37|53.07|53.32|53.02|18
1727614350000|2024-09-29 12:52:30|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|4
1727614360000|2024-09-29 12:52:40|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727614370000|2024-09-29 12:52:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727614380000|2024-09-29 12:53:00|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1727614400000|2024-09-29 12:53:20|53.33|53.03|53.32|53.02|53.33|53.03|53.31|53.01|3
1727614410000|2024-09-29 12:53:30|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727614420000|2024-09-29 12:53:40|53.3|53|53.3|53|53.3|53|53.3|53|1
1727614430000|2024-09-29 12:53:50|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727614440000|2024-09-29 12:54:00|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727614450000|2024-09-29 12:54:10|53.31|53.01|53.3|53|53.31|53.01|53.3|53|4
1727614460000|2024-09-29 12:54:20|53.31|53.01|53.29|52.99|53.31|53.01|53.29|52.99|3
1727614470000|2024-09-29 12:54:30|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|11
1727614500000|2024-09-29 12:55:00|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727614510000|2024-09-29 12:55:10|53.3|53|53.3|53|53.3|53|53.25|52.95|8
1727614520000|2024-09-29 12:55:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1727614540000|2024-09-29 12:55:40|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727614550000|2024-09-29 12:55:50|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|6
1727614560000|2024-09-29 12:56:00|53.29|52.99|53.26|52.96|53.29|52.99|53.26|52.96|3
1727614570000|2024-09-29 12:56:10|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|13
1727614580000|2024-09-29 12:56:20|53.27|52.97|53.24|52.94|53.27|52.97|53.24|52.94|10
1727614590000|2024-09-29 12:56:30|53.25|52.95|53.23|52.93|53.25|52.95|53.22|52.92|12
1727614600000|2024-09-29 12:56:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727614620000|2024-09-29 12:57:00|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|3
1727614630000|2024-09-29 12:57:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727614640000|2024-09-29 12:57:20|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727614650000|2024-09-29 12:57:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727614660000|2024-09-29 12:57:40|53.24|52.94|53.24|52.94|53.24|52.94|53.24|52.94|1
1727614670000|2024-09-29 12:57:50|53.23|52.93|53.24|52.94|53.25|52.95|53.23|52.93|6
1727614680000|2024-09-29 12:58:00|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|3
1727614690000|2024-09-29 12:58:10|53.23|52.93|53.28|52.98|53.28|52.98|53.22|52.92|7
1727614700000|2024-09-29 12:58:20|53.3|53|53.29|52.99|53.31|53.01|53.29|52.99|4
1727614720000|2024-09-29 12:58:40|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727614730000|2024-09-29 12:58:50|53.31|53.01|53.29|52.99|53.32|53.02|53.29|52.99|4
1727614740000|2024-09-29 12:59:00|53.3|53|53.3|53|53.3|53|53.27|52.97|4
1727614750000|2024-09-29 12:59:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727614760000|2024-09-29 12:59:20|53.29|52.99|53.28|52.98|53.29|52.99|53.28|52.98|2
1727614770000|2024-09-29 12:59:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|3
1727614780000|2024-09-29 12:59:40|53.28|52.98|53.3|53|53.3|53|53.22|52.92|8
1727614790000|2024-09-29 12:59:50|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727614800000|2024-09-29 13:00:00|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1727614810000|2024-09-29 13:00:10|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1727614820000|2024-09-29 13:00:20|53.27|52.97|53.26|52.96|53.27|52.97|53.25|52.95|4
1727614830000|2024-09-29 13:00:30|53.25|52.95|53.25|52.95|53.26|52.96|53.25|52.95|9
1727614840000|2024-09-29 13:00:40|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|8
1727614850000|2024-09-29 13:00:50|53.23|52.93|53.24|52.94|53.25|52.95|53.23|52.93|8
1727614860000|2024-09-29 13:01:00|53.25|52.95|53.22|52.92|53.25|52.95|53.22|52.92|7
1727614870000|2024-09-29 13:01:10|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727614880000|2024-09-29 13:01:20|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727614890000|2024-09-29 13:01:30|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|3
1727614910000|2024-09-29 13:01:50|53.2|52.9|53.15|52.85|53.2|52.9|53.14|52.84|6
1727614920000|2024-09-29 13:02:00|53.13|52.83|53.14|52.84|53.15|52.85|53.13|52.83|12
1727614930000|2024-09-29 13:02:10|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|18
1727614940000|2024-09-29 13:02:20|53.12|52.82|53.13|52.83|53.16|52.86|53.12|52.82|14
1727614950000|2024-09-29 13:02:30|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|12
1727614960000|2024-09-29 13:02:40|53.14|52.84|53.14|52.84|53.14|52.84|53.13|52.83|5
1727614970000|2024-09-29 13:02:50|53.13|52.83|53.09|52.79|53.13|52.83|53.08|52.78|7
1727614980000|2024-09-29 13:03:00|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|3
1727614990000|2024-09-29 13:03:10|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1727615000000|2024-09-29 13:03:20|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727615010000|2024-09-29 13:03:30|53.11|52.81|53.13|52.83|53.13|52.83|53.11|52.81|4
1727615020000|2024-09-29 13:03:40|53.14|52.84|53.18|52.88|53.21|52.91|53.14|52.84|11
1727615030000|2024-09-29 13:03:50|53.19|52.89|53.16|52.86|53.19|52.89|53.16|52.86|14
1727615040000|2024-09-29 13:04:00|53.15|52.85|53.14|52.84|53.16|52.86|53.14|52.84|8
1727615050000|2024-09-29 13:04:10|53.15|52.85|53.16|52.86|53.17|52.87|53.15|52.85|4
1727615060000|2024-09-29 13:04:20|53.17|52.87|53.14|52.84|53.17|52.87|53.14|52.84|14
1727615070000|2024-09-29 13:04:30|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727615080000|2024-09-29 13:04:40|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|4
1727615100000|2024-09-29 13:05:00|53.14|52.84|53.18|52.88|53.19|52.89|53.14|52.84|6
1727615110000|2024-09-29 13:05:10|53.19|52.89|53.19|52.89|53.2|52.9|53.18|52.88|7
1727615120000|2024-09-29 13:05:20|53.2|52.9|53.22|52.92|53.23|52.93|53.19|52.89|10
1727615130000|2024-09-29 13:05:30|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|5
1727615140000|2024-09-29 13:05:40|53.22|52.92|53.21|52.91|53.22|52.92|53.21|52.91|2
1727615150000|2024-09-29 13:05:50|53.22|52.92|53.22|52.92|53.22|52.92|53.19|52.89|5
1727615160000|2024-09-29 13:06:00|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|2
1727615180000|2024-09-29 13:06:20|53.21|52.91|53.23|52.93|53.24|52.94|53.21|52.91|11
1727615190000|2024-09-29 13:06:30|53.24|52.94|53.22|52.92|53.24|52.94|53.22|52.92|8
1727615200000|2024-09-29 13:06:40|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1727615220000|2024-09-29 13:07:00|53.21|52.91|53.2|52.9|53.21|52.91|53.18|52.88|4
1727615230000|2024-09-29 13:07:10|53.21|52.91|53.22|52.92|53.22|52.92|53.21|52.91|4
1727615240000|2024-09-29 13:07:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727615250000|2024-09-29 13:07:30|53.23|52.93|53.24|52.94|53.25|52.95|53.22|52.92|18
1727615270000|2024-09-29 13:07:50|53.25|52.95|53.25|52.95|53.25|52.95|53.24|52.94|11
1727615280000|2024-09-29 13:08:00|53.24|52.94|53.29|52.99|53.29|52.99|53.24|52.94|8
1727615290000|2024-09-29 13:08:10|53.3|53|53.33|53.03|53.33|53.03|53.3|53|4
1727615300000|2024-09-29 13:08:20|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727615310000|2024-09-29 13:08:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727615320000|2024-09-29 13:08:40|53.35|53.05|53.32|53.02|53.36|53.06|53.32|53.02|6
1727615330000|2024-09-29 13:08:50|53.33|53.03|53.3|53|53.35|53.05|53.3|53|4
1727615340000|2024-09-29 13:09:00|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|3
1727615350000|2024-09-29 13:09:10|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|4
1727615360000|2024-09-29 13:09:20|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|4
1727615380000|2024-09-29 13:09:40|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|5
1727615400000|2024-09-29 13:10:00|53.36|53.06|53.4|53.1|53.4|53.1|53.36|53.06|9
1727615410000|2024-09-29 13:10:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727615420000|2024-09-29 13:10:20|53.4|53.1|53.45|53.15|53.46|53.16|53.4|53.1|6
1727615430000|2024-09-29 13:10:30|53.46|53.16|53.52|53.22|53.53|53.23|53.46|53.16|9
1727615440000|2024-09-29 13:10:40|53.51|53.21|53.55|53.25|53.56|53.26|53.51|53.21|10
1727615450000|2024-09-29 13:10:50|53.56|53.26|53.54|53.24|53.56|53.26|53.52|53.22|7
1727615460000|2024-09-29 13:11:00|53.55|53.25|53.53|53.23|53.55|53.25|53.51|53.21|10
1727615470000|2024-09-29 13:11:10|53.52|53.22|53.52|53.22|53.53|53.23|53.51|53.21|13
1727615480000|2024-09-29 13:11:20|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727615490000|2024-09-29 13:11:30|53.52|53.22|53.53|53.23|53.54|53.24|53.52|53.22|10
1727615500000|2024-09-29 13:11:40|53.54|53.24|53.54|53.24|53.57|53.27|53.53|53.23|11
1727615510000|2024-09-29 13:11:50|53.55|53.25|53.56|53.26|53.57|53.27|53.55|53.25|10
1727615520000|2024-09-29 13:12:00|53.55|53.25|53.58|53.28|53.58|53.28|53.54|53.24|7
1727615530000|2024-09-29 13:12:10|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|5
1727615540000|2024-09-29 13:12:20|53.59|53.29|53.61|53.31|53.62|53.32|53.59|53.29|6
1727615550000|2024-09-29 13:12:30|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727615560000|2024-09-29 13:12:40|53.61|53.31|53.58|53.28|53.61|53.31|53.57|53.27|9
1727615570000|2024-09-29 13:12:50|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|5
1727615580000|2024-09-29 13:13:00|53.55|53.25|53.59|53.29|53.59|53.29|53.55|53.25|8
1727615590000|2024-09-29 13:13:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727615600000|2024-09-29 13:13:20|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|9
1727615610000|2024-09-29 13:13:30|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727615620000|2024-09-29 13:13:40|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727615630000|2024-09-29 13:13:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727615660000|2024-09-29 13:14:20|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727615670000|2024-09-29 13:14:30|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727615680000|2024-09-29 13:14:40|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|2
1727615690000|2024-09-29 13:14:50|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|6
1727615700000|2024-09-29 13:15:00|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1727615710000|2024-09-29 13:15:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727615720000|2024-09-29 13:15:20|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|3
1727615750000|2024-09-29 13:15:50|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727615760000|2024-09-29 13:16:00|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|6
1727615770000|2024-09-29 13:16:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1727615780000|2024-09-29 13:16:20|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|6
1727615790000|2024-09-29 13:16:30|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727615810000|2024-09-29 13:16:50|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|3
1727615820000|2024-09-29 13:17:00|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727615830000|2024-09-29 13:17:10|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1727615840000|2024-09-29 13:17:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727615850000|2024-09-29 13:17:30|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727615870000|2024-09-29 13:17:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727615880000|2024-09-29 13:18:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727615890000|2024-09-29 13:18:10|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727615900000|2024-09-29 13:18:20|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|7
1727615910000|2024-09-29 13:18:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727615920000|2024-09-29 13:18:40|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|3
1727615930000|2024-09-29 13:18:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727615940000|2024-09-29 13:19:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727615950000|2024-09-29 13:19:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727615960000|2024-09-29 13:19:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727615970000|2024-09-29 13:19:30|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|4
1727615980000|2024-09-29 13:19:40|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|8
1727615990000|2024-09-29 13:19:50|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|6
1727616000000|2024-09-29 13:20:00|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|6
1727616010000|2024-09-29 13:20:10|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727616020000|2024-09-29 13:20:20|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|8
1727616030000|2024-09-29 13:20:30|53.52|53.22|53.54|53.24|53.55|53.25|53.52|53.22|7
1727616040000|2024-09-29 13:20:40|53.55|53.25|53.53|53.23|53.55|53.25|53.52|53.22|9
1727616050000|2024-09-29 13:20:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727616060000|2024-09-29 13:21:00|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|3
1727616070000|2024-09-29 13:21:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727616080000|2024-09-29 13:21:20|53.52|53.22|53.56|53.26|53.56|53.26|53.52|53.22|5
1727616090000|2024-09-29 13:21:30|53.55|53.25|53.52|53.22|53.56|53.26|53.52|53.22|6
1727616100000|2024-09-29 13:21:40|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727616110000|2024-09-29 13:21:50|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|3
1727616120000|2024-09-29 13:22:00|53.55|53.25|53.59|53.29|53.59|53.29|53.55|53.25|3
1727616130000|2024-09-29 13:22:10|53.6|53.3|53.6|53.3|53.6|53.3|53.58|53.28|7
1727616140000|2024-09-29 13:22:20|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727616150000|2024-09-29 13:22:30|53.62|53.32|53.59|53.29|53.62|53.32|53.59|53.29|16
1727616160000|2024-09-29 13:22:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727616170000|2024-09-29 13:22:50|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727616180000|2024-09-29 13:23:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1727616190000|2024-09-29 13:23:10|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1727616200000|2024-09-29 13:23:20|53.6|53.3|53.55|53.25|53.6|53.3|53.55|53.25|8
1727616210000|2024-09-29 13:23:30|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727616220000|2024-09-29 13:23:40|53.58|53.28|53.56|53.26|53.58|53.28|53.56|53.26|13
1727616230000|2024-09-29 13:23:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727616240000|2024-09-29 13:24:00|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1727616250000|2024-09-29 13:24:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|8
1727616260000|2024-09-29 13:24:20|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|3
1727616270000|2024-09-29 13:24:30|53.59|53.29|53.6|53.3|53.61|53.31|53.59|53.29|8
1727616280000|2024-09-29 13:24:40|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|11
1727616290000|2024-09-29 13:24:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727616300000|2024-09-29 13:25:00|53.6|53.3|53.61|53.31|53.63|53.33|53.6|53.3|12
1727616310000|2024-09-29 13:25:10|53.6|53.3|53.62|53.32|53.63|53.33|53.6|53.3|7
1727616320000|2024-09-29 13:25:20|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|9
1727616330000|2024-09-29 13:25:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727616340000|2024-09-29 13:25:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727616350000|2024-09-29 13:25:50|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1727616360000|2024-09-29 13:26:00|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727616370000|2024-09-29 13:26:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727616380000|2024-09-29 13:26:20|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1727616390000|2024-09-29 13:26:30|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727616400000|2024-09-29 13:26:40|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727616420000|2024-09-29 13:27:00|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|6
1727616430000|2024-09-29 13:27:10|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727616440000|2024-09-29 13:27:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727616450000|2024-09-29 13:27:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727616460000|2024-09-29 13:27:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727616470000|2024-09-29 13:27:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727616480000|2024-09-29 13:28:00|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|4
1727616490000|2024-09-29 13:28:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727616500000|2024-09-29 13:28:20|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|5
1727616510000|2024-09-29 13:28:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727616520000|2024-09-29 13:28:40|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|4
1727616540000|2024-09-29 13:29:00|53.51|53.21|53.54|53.24|53.55|53.25|53.51|53.21|5
1727616550000|2024-09-29 13:29:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727616560000|2024-09-29 13:29:20|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|4
1727616570000|2024-09-29 13:29:30|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1727616580000|2024-09-29 13:29:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727616590000|2024-09-29 13:29:50|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1727616600000|2024-09-29 13:30:00|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|2
1727616620000|2024-09-29 13:30:20|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|7
1727616630000|2024-09-29 13:30:30|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727616640000|2024-09-29 13:30:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727616650000|2024-09-29 13:30:50|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|4
1727616660000|2024-09-29 13:31:00|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727616670000|2024-09-29 13:31:10|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727616680000|2024-09-29 13:31:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727616700000|2024-09-29 13:31:40|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|5
1727616720000|2024-09-29 13:32:00|53.57|53.27|53.55|53.25|53.57|53.27|53.54|53.24|5
1727616730000|2024-09-29 13:32:10|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727616740000|2024-09-29 13:32:20|53.54|53.24|53.53|53.23|53.54|53.24|53.52|53.22|4
1727616750000|2024-09-29 13:32:30|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727616760000|2024-09-29 13:32:40|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727616770000|2024-09-29 13:32:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727616780000|2024-09-29 13:33:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727616790000|2024-09-29 13:33:10|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|6
1727616800000|2024-09-29 13:33:20|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727616810000|2024-09-29 13:33:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727616820000|2024-09-29 13:33:40|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|4
1727616830000|2024-09-29 13:33:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|5
1727616840000|2024-09-29 13:34:00|53.56|53.26|53.55|53.25|53.57|53.27|53.55|53.25|4
1727616850000|2024-09-29 13:34:10|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727616870000|2024-09-29 13:34:30|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|2
1727616880000|2024-09-29 13:34:40|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727616890000|2024-09-29 13:34:50|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|2
1727616900000|2024-09-29 13:35:00|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|2
1727616910000|2024-09-29 13:35:10|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727616940000|2024-09-29 13:35:40|53.63|53.33|53.6|53.3|53.63|53.33|53.6|53.3|3
1727616950000|2024-09-29 13:35:50|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727616960000|2024-09-29 13:36:00|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727616970000|2024-09-29 13:36:10|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|4
1727616980000|2024-09-29 13:36:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727616990000|2024-09-29 13:36:30|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|4
1727617000000|2024-09-29 13:36:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727617010000|2024-09-29 13:36:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727617020000|2024-09-29 13:37:00|53.62|53.32|53.6|53.3|53.62|53.32|53.57|53.27|13
1727617030000|2024-09-29 13:37:10|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|3
1727617040000|2024-09-29 13:37:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1727617050000|2024-09-29 13:37:30|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727617060000|2024-09-29 13:37:40|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727617070000|2024-09-29 13:37:50|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727617080000|2024-09-29 13:38:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|7
1727617090000|2024-09-29 13:38:10|53.62|53.32|53.64|53.34|53.64|53.34|53.61|53.31|5
1727617100000|2024-09-29 13:38:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727617110000|2024-09-29 13:38:30|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727617120000|2024-09-29 13:38:40|53.65|53.35|53.63|53.33|53.65|53.35|53.63|53.33|5
1727617130000|2024-09-29 13:38:50|53.64|53.34|53.64|53.34|53.64|53.34|53.6|53.3|12
1727617140000|2024-09-29 13:39:00|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727617150000|2024-09-29 13:39:10|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|6
1727617160000|2024-09-29 13:39:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727617170000|2024-09-29 13:39:30|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727617180000|2024-09-29 13:39:40|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|5
1727617190000|2024-09-29 13:39:50|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727617200000|2024-09-29 13:40:00|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|7
1727617210000|2024-09-29 13:40:10|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727617220000|2024-09-29 13:40:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727617230000|2024-09-29 13:40:30|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727617240000|2024-09-29 13:40:40|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|4
1727617250000|2024-09-29 13:40:50|53.63|53.33|53.67|53.37|53.68|53.38|53.63|53.33|5
1727617260000|2024-09-29 13:41:00|53.68|53.38|53.68|53.38|53.68|53.38|53.67|53.37|5
1727617270000|2024-09-29 13:41:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727617280000|2024-09-29 13:41:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727617290000|2024-09-29 13:41:30|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|6
1727617310000|2024-09-29 13:41:50|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|5
1727617320000|2024-09-29 13:42:00|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|12
1727617330000|2024-09-29 13:42:10|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|9
1727617340000|2024-09-29 13:42:20|53.7|53.4|53.71|53.41|53.71|53.41|53.69|53.39|4
1727617350000|2024-09-29 13:42:30|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1727617370000|2024-09-29 13:42:50|53.71|53.41|53.74|53.44|53.75|53.45|53.71|53.41|12
1727617380000|2024-09-29 13:43:00|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|10
1727617400000|2024-09-29 13:43:20|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|7
1727617410000|2024-09-29 13:43:30|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727617420000|2024-09-29 13:43:40|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|5
1727617430000|2024-09-29 13:43:50|53.73|53.43|53.74|53.44|53.74|53.44|53.72|53.42|6
1727617440000|2024-09-29 13:44:00|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1727617450000|2024-09-29 13:44:10|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|6
1727617460000|2024-09-29 13:44:20|53.73|53.43|53.71|53.41|53.73|53.43|53.7|53.4|7
1727617470000|2024-09-29 13:44:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727617490000|2024-09-29 13:44:50|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727617500000|2024-09-29 13:45:00|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727617510000|2024-09-29 13:45:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727617520000|2024-09-29 13:45:20|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|4
1727617530000|2024-09-29 13:45:30|53.7|53.4|53.72|53.42|53.72|53.42|53.69|53.39|3
1727617540000|2024-09-29 13:45:40|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|4
1727617550000|2024-09-29 13:45:50|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|5
1727617560000|2024-09-29 13:46:00|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1727617570000|2024-09-29 13:46:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727617580000|2024-09-29 13:46:20|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|4
1727617590000|2024-09-29 13:46:30|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727617610000|2024-09-29 13:46:50|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|5
1727617620000|2024-09-29 13:47:00|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727617630000|2024-09-29 13:47:10|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|7
1727617640000|2024-09-29 13:47:20|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|4
1727617650000|2024-09-29 13:47:30|53.73|53.43|53.74|53.44|53.74|53.44|53.72|53.42|4
1727617660000|2024-09-29 13:47:40|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|7
1727617670000|2024-09-29 13:47:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727617680000|2024-09-29 13:48:00|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|7
1727617690000|2024-09-29 13:48:10|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|6
1727617710000|2024-09-29 13:48:30|53.76|53.46|53.73|53.43|53.77|53.47|53.73|53.43|7
1727617720000|2024-09-29 13:48:40|53.74|53.44|53.77|53.47|53.77|53.47|53.74|53.44|2
1727617740000|2024-09-29 13:49:00|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727617750000|2024-09-29 13:49:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727617800000|2024-09-29 13:50:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727617810000|2024-09-29 13:50:10|53.77|53.47|53.74|53.44|53.77|53.47|53.73|53.43|6
1727617820000|2024-09-29 13:50:20|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|5
1727617830000|2024-09-29 13:50:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727617840000|2024-09-29 13:50:40|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727617850000|2024-09-29 13:50:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727617860000|2024-09-29 13:51:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727617870000|2024-09-29 13:51:10|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727617880000|2024-09-29 13:51:20|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727617900000|2024-09-29 13:51:40|53.77|53.47|53.75|53.45|53.77|53.47|53.73|53.43|7
1727617920000|2024-09-29 13:52:00|53.74|53.44|53.73|53.43|53.74|53.44|53.72|53.42|6
1727617930000|2024-09-29 13:52:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727617940000|2024-09-29 13:52:20|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727617950000|2024-09-29 13:52:30|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|4
1727617960000|2024-09-29 13:52:40|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1727617970000|2024-09-29 13:52:50|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727617980000|2024-09-29 13:53:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727618000000|2024-09-29 13:53:20|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727618010000|2024-09-29 13:53:30|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|5
1727618020000|2024-09-29 13:53:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727618030000|2024-09-29 13:53:50|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727618040000|2024-09-29 13:54:00|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727618060000|2024-09-29 13:54:20|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727618070000|2024-09-29 13:54:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727618080000|2024-09-29 13:54:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727618090000|2024-09-29 13:54:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727618100000|2024-09-29 13:55:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727618110000|2024-09-29 13:55:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727618120000|2024-09-29 13:55:20|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727618130000|2024-09-29 13:55:30|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|6
1727618140000|2024-09-29 13:55:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|6
1727618150000|2024-09-29 13:55:50|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|3
1727618160000|2024-09-29 13:56:00|53.83|53.53|53.85|53.55|53.86|53.56|53.83|53.53|5
1727618170000|2024-09-29 13:56:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727618180000|2024-09-29 13:56:20|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727618190000|2024-09-29 13:56:30|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|2
1727618200000|2024-09-29 13:56:40|53.85|53.55|53.82|53.52|53.86|53.56|53.82|53.52|6
1727618230000|2024-09-29 13:57:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727618260000|2024-09-29 13:57:40|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|3
1727618270000|2024-09-29 13:57:50|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727618280000|2024-09-29 13:58:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727618290000|2024-09-29 13:58:10|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727618310000|2024-09-29 13:58:30|53.85|53.55|53.84|53.54|53.86|53.56|53.84|53.54|6
1727618340000|2024-09-29 13:59:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727618350000|2024-09-29 13:59:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727618360000|2024-09-29 13:59:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727618370000|2024-09-29 13:59:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727618380000|2024-09-29 13:59:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|6
1727618390000|2024-09-29 13:59:50|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1727618400000|2024-09-29 14:00:00|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727618410000|2024-09-29 14:00:10|53.85|53.55|53.85|53.55|53.86|53.56|53.84|53.54|8
1727618420000|2024-09-29 14:00:20|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1727618430000|2024-09-29 14:00:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727618440000|2024-09-29 14:00:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|4
1727618450000|2024-09-29 14:00:50|53.83|53.53|53.79|53.49|53.83|53.53|53.79|53.49|2
1727618460000|2024-09-29 14:01:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|8
1727618470000|2024-09-29 14:01:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727618480000|2024-09-29 14:01:20|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|5
1727618500000|2024-09-29 14:01:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727618520000|2024-09-29 14:02:00|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|5
1727618530000|2024-09-29 14:02:10|53.85|53.55|53.85|53.55|53.85|53.55|53.83|53.53|6
1727618540000|2024-09-29 14:02:20|53.84|53.54|53.82|53.52|53.85|53.55|53.82|53.52|14
1727618550000|2024-09-29 14:02:30|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|2
1727618560000|2024-09-29 14:02:40|53.84|53.54|53.85|53.55|53.86|53.56|53.84|53.54|6
1727618570000|2024-09-29 14:02:50|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|7
1727618580000|2024-09-29 14:03:00|53.87|53.57|53.89|53.59|53.91|53.61|53.87|53.57|6
1727618590000|2024-09-29 14:03:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727618600000|2024-09-29 14:03:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|6
1727618610000|2024-09-29 14:03:30|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|9
1727618620000|2024-09-29 14:03:40|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727618630000|2024-09-29 14:03:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727618640000|2024-09-29 14:04:00|53.88|53.58|53.83|53.53|53.88|53.58|53.82|53.52|8
1727618650000|2024-09-29 14:04:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727618660000|2024-09-29 14:04:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727618690000|2024-09-29 14:04:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727618700000|2024-09-29 14:05:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727618710000|2024-09-29 14:05:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727618730000|2024-09-29 14:05:30|53.81|53.51|53.84|53.54|53.84|53.54|53.81|53.51|4
1727618740000|2024-09-29 14:05:40|53.85|53.55|53.84|53.54|53.85|53.55|53.83|53.53|5
1727618760000|2024-09-29 14:06:00|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727618780000|2024-09-29 14:06:20|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1727618800000|2024-09-29 14:06:40|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|4
1727618810000|2024-09-29 14:06:50|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727618830000|2024-09-29 14:07:10|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|5
1727618840000|2024-09-29 14:07:20|53.86|53.56|53.84|53.54|53.87|53.57|53.84|53.54|5
1727618850000|2024-09-29 14:07:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727618860000|2024-09-29 14:07:40|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727618890000|2024-09-29 14:08:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727618900000|2024-09-29 14:08:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727618910000|2024-09-29 14:08:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727618920000|2024-09-29 14:08:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727618960000|2024-09-29 14:09:20|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1727618970000|2024-09-29 14:09:30|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|5
1727618980000|2024-09-29 14:09:40|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1727619000000|2024-09-29 14:10:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727619030000|2024-09-29 14:10:30|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727619040000|2024-09-29 14:10:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727619050000|2024-09-29 14:10:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727619060000|2024-09-29 14:11:00|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727619070000|2024-09-29 14:11:10|53.84|53.54|53.8|53.5|53.84|53.54|53.8|53.5|5
1727619080000|2024-09-29 14:11:20|53.81|53.51|53.82|53.52|53.82|53.52|53.8|53.5|4
1727619090000|2024-09-29 14:11:30|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|4
1727619100000|2024-09-29 14:11:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727619110000|2024-09-29 14:11:50|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727619120000|2024-09-29 14:12:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727619130000|2024-09-29 14:12:10|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|5
1727619140000|2024-09-29 14:12:20|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727619150000|2024-09-29 14:12:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727619160000|2024-09-29 14:12:40|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|7
1727619170000|2024-09-29 14:12:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727619180000|2024-09-29 14:13:00|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1727619190000|2024-09-29 14:13:10|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1727619200000|2024-09-29 14:13:20|53.78|53.48|53.82|53.52|53.82|53.52|53.78|53.48|2
1727619210000|2024-09-29 14:13:30|53.81|53.51|53.82|53.52|53.84|53.54|53.81|53.51|16
1727619220000|2024-09-29 14:13:40|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|4
1727619230000|2024-09-29 14:13:50|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|5
1727619240000|2024-09-29 14:14:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727619270000|2024-09-29 14:14:30|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727619280000|2024-09-29 14:14:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727619300000|2024-09-29 14:15:00|53.78|53.48|53.79|53.49|53.8|53.5|53.78|53.48|4
1727619310000|2024-09-29 14:15:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727619320000|2024-09-29 14:15:20|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|5
1727619330000|2024-09-29 14:15:30|53.76|53.46|53.79|53.49|53.8|53.5|53.75|53.45|9
1727619340000|2024-09-29 14:15:40|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|5
1727619350000|2024-09-29 14:15:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727619360000|2024-09-29 14:16:00|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1727619400000|2024-09-29 14:16:40|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727619410000|2024-09-29 14:16:50|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|6
1727619420000|2024-09-29 14:17:00|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727619430000|2024-09-29 14:17:10|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|6
1727619440000|2024-09-29 14:17:20|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1727619450000|2024-09-29 14:17:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727619460000|2024-09-29 14:17:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727619470000|2024-09-29 14:17:50|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727619480000|2024-09-29 14:18:00|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|4
1727619490000|2024-09-29 14:18:10|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|9
1727619500000|2024-09-29 14:18:20|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|9
1727619510000|2024-09-29 14:18:30|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727619520000|2024-09-29 14:18:40|53.82|53.52|53.83|53.53|53.83|53.53|53.81|53.51|4
1727619530000|2024-09-29 14:18:50|53.8|53.5|53.83|53.53|53.83|53.53|53.79|53.49|3
1727619540000|2024-09-29 14:19:00|53.82|53.52|53.82|53.52|53.83|53.53|53.81|53.51|12
1727619550000|2024-09-29 14:19:10|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1727619560000|2024-09-29 14:19:20|53.8|53.5|53.82|53.52|53.83|53.53|53.8|53.5|10
1727619570000|2024-09-29 14:19:30|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|8
1727619580000|2024-09-29 14:19:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|4
1727619590000|2024-09-29 14:19:50|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727619600000|2024-09-29 14:20:00|53.81|53.51|53.8|53.5|53.81|53.51|53.78|53.48|8
1727619610000|2024-09-29 14:20:10|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|8
1727619620000|2024-09-29 14:20:20|53.82|53.52|53.82|53.52|53.83|53.53|53.81|53.51|17
1727619630000|2024-09-29 14:20:30|53.84|53.54|53.85|53.55|53.85|53.55|53.83|53.53|3
1727619650000|2024-09-29 14:20:50|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727619660000|2024-09-29 14:21:00|53.83|53.53|53.83|53.53|53.84|53.54|53.82|53.52|7
1727619670000|2024-09-29 14:21:10|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|6
1727619680000|2024-09-29 14:21:20|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727619690000|2024-09-29 14:21:30|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1727619710000|2024-09-29 14:21:50|53.77|53.47|53.81|53.51|53.81|53.51|53.77|53.47|2
1727619720000|2024-09-29 14:22:00|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727619730000|2024-09-29 14:22:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1727619740000|2024-09-29 14:22:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727619750000|2024-09-29 14:22:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|2
1727619760000|2024-09-29 14:22:40|53.78|53.48|53.8|53.5|53.81|53.51|53.78|53.48|5
1727619770000|2024-09-29 14:22:50|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|4
1727619780000|2024-09-29 14:23:00|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|4
1727619790000|2024-09-29 14:23:10|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|3
1727619800000|2024-09-29 14:23:20|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727619810000|2024-09-29 14:23:30|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727619820000|2024-09-29 14:23:40|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|2
1727619830000|2024-09-29 14:23:50|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|6
1727619840000|2024-09-29 14:24:00|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|6
1727619850000|2024-09-29 14:24:10|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727619890000|2024-09-29 14:24:50|53.77|53.47|53.74|53.44|53.77|53.47|53.73|53.43|4
1727619900000|2024-09-29 14:25:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|4
1727619910000|2024-09-29 14:25:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727619920000|2024-09-29 14:25:20|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|6
1727619960000|2024-09-29 14:26:00|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|5
1727619980000|2024-09-29 14:26:20|53.75|53.45|53.79|53.49|53.8|53.5|53.75|53.45|7
1727619990000|2024-09-29 14:26:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727620010000|2024-09-29 14:26:50|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|3
1727620020000|2024-09-29 14:27:00|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|4
1727620030000|2024-09-29 14:27:10|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|5
1727620050000|2024-09-29 14:27:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727620080000|2024-09-29 14:28:00|53.81|53.51|53.79|53.49|53.81|53.51|53.78|53.48|3
1727620090000|2024-09-29 14:28:10|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|3
1727620110000|2024-09-29 14:28:30|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727620130000|2024-09-29 14:28:50|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1727620140000|2024-09-29 14:29:00|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727620160000|2024-09-29 14:29:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727620170000|2024-09-29 14:29:30|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727620200000|2024-09-29 14:30:00|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1727620210000|2024-09-29 14:30:10|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|3
1727620220000|2024-09-29 14:30:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1727620250000|2024-09-29 14:30:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727620270000|2024-09-29 14:31:10|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727620280000|2024-09-29 14:31:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727620290000|2024-09-29 14:31:30|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727620310000|2024-09-29 14:31:50|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727620320000|2024-09-29 14:32:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727620330000|2024-09-29 14:32:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727620340000|2024-09-29 14:32:20|53.94|53.64|53.93|53.63|53.96|53.66|53.93|53.63|7
1727620350000|2024-09-29 14:32:30|53.92|53.62|53.89|53.59|53.92|53.62|53.88|53.58|8
1727620360000|2024-09-29 14:32:40|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727620370000|2024-09-29 14:32:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727620380000|2024-09-29 14:33:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727620390000|2024-09-29 14:33:10|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|5
1727620400000|2024-09-29 14:33:20|53.91|53.61|53.9|53.6|53.93|53.63|53.9|53.6|10
1727620410000|2024-09-29 14:33:30|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727620420000|2024-09-29 14:33:40|53.89|53.59|53.87|53.57|53.9|53.6|53.87|53.57|16
1727620430000|2024-09-29 14:33:50|53.86|53.56|53.86|53.56|53.88|53.58|53.86|53.56|8
1727620440000|2024-09-29 14:34:00|53.87|53.57|53.86|53.56|53.87|53.57|53.86|53.56|6
1727620450000|2024-09-29 14:34:10|53.85|53.55|53.85|53.55|53.9|53.6|53.85|53.55|8
1727620460000|2024-09-29 14:34:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727620470000|2024-09-29 14:34:30|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|3
1727620480000|2024-09-29 14:34:40|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727620490000|2024-09-29 14:34:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727620500000|2024-09-29 14:35:00|53.78|53.48|53.74|53.44|53.78|53.48|53.74|53.44|6
1727620510000|2024-09-29 14:35:10|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|10
1727620520000|2024-09-29 14:35:20|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|4
1727620530000|2024-09-29 14:35:30|53.75|53.45|53.76|53.46|53.78|53.48|53.75|53.45|8
1727620540000|2024-09-29 14:35:40|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|12
1727620550000|2024-09-29 14:35:50|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|5
1727620560000|2024-09-29 14:36:00|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1727620570000|2024-09-29 14:36:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727620580000|2024-09-29 14:36:20|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|5
1727620590000|2024-09-29 14:36:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727620600000|2024-09-29 14:36:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727620610000|2024-09-29 14:36:50|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|5
1727620620000|2024-09-29 14:37:00|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|6
1727620630000|2024-09-29 14:37:10|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|4
1727620640000|2024-09-29 14:37:20|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|4
1727620650000|2024-09-29 14:37:30|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727620660000|2024-09-29 14:37:40|53.83|53.53|53.84|53.54|53.84|53.54|53.82|53.52|4
1727620680000|2024-09-29 14:38:00|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1727620690000|2024-09-29 14:38:10|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727620700000|2024-09-29 14:38:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|4
1727620740000|2024-09-29 14:39:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727620750000|2024-09-29 14:39:10|53.8|53.5|53.78|53.48|53.8|53.5|53.77|53.47|7
1727620760000|2024-09-29 14:39:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727620780000|2024-09-29 14:39:40|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727620790000|2024-09-29 14:39:50|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727620800000|2024-09-29 14:40:00|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|3
1727620810000|2024-09-29 14:40:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727620820000|2024-09-29 14:40:20|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727620840000|2024-09-29 14:40:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727620850000|2024-09-29 14:40:50|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727620860000|2024-09-29 14:41:00|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|3
1727620870000|2024-09-29 14:41:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727620880000|2024-09-29 14:41:20|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|8
1727620890000|2024-09-29 14:41:30|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1727620910000|2024-09-29 14:41:50|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727620920000|2024-09-29 14:42:00|53.74|53.44|53.77|53.47|53.77|53.47|53.73|53.43|6
1727620930000|2024-09-29 14:42:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|4
1727620940000|2024-09-29 14:42:20|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|7
1727620950000|2024-09-29 14:42:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727620970000|2024-09-29 14:42:50|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|6
1727620980000|2024-09-29 14:43:00|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727620990000|2024-09-29 14:43:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727621000000|2024-09-29 14:43:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727621010000|2024-09-29 14:43:30|53.77|53.47|53.78|53.48|53.79|53.49|53.77|53.47|6
1727621030000|2024-09-29 14:43:50|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|4
1727621040000|2024-09-29 14:44:00|53.81|53.51|53.81|53.51|53.82|53.52|53.8|53.5|5
1727621050000|2024-09-29 14:44:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727621060000|2024-09-29 14:44:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727621090000|2024-09-29 14:44:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727621100000|2024-09-29 14:45:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727621120000|2024-09-29 14:45:20|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727621130000|2024-09-29 14:45:30|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|5
1727621140000|2024-09-29 14:45:40|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727621180000|2024-09-29 14:46:20|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727621190000|2024-09-29 14:46:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727621200000|2024-09-29 14:46:40|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|3
1727621210000|2024-09-29 14:46:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727621230000|2024-09-29 14:47:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727621240000|2024-09-29 14:47:20|53.82|53.52|53.79|53.49|53.82|53.52|53.79|53.49|6
1727621250000|2024-09-29 14:47:30|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727621260000|2024-09-29 14:47:40|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727621280000|2024-09-29 14:48:00|53.77|53.47|53.77|53.47|53.78|53.48|53.77|53.47|5
1727621290000|2024-09-29 14:48:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727621300000|2024-09-29 14:48:20|53.75|53.45|53.72|53.42|53.75|53.45|53.71|53.41|5
1727621310000|2024-09-29 14:48:30|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727621320000|2024-09-29 14:48:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|5
1727621330000|2024-09-29 14:48:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727621340000|2024-09-29 14:49:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727621350000|2024-09-29 14:49:10|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727621380000|2024-09-29 14:49:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727621390000|2024-09-29 14:49:50|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|3
1727621400000|2024-09-29 14:50:00|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|3
1727621420000|2024-09-29 14:50:20|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|5
1727621430000|2024-09-29 14:50:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727621440000|2024-09-29 14:50:40|53.66|53.36|53.69|53.39|53.69|53.39|53.66|53.36|4
1727621450000|2024-09-29 14:50:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727621460000|2024-09-29 14:51:00|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1727621470000|2024-09-29 14:51:10|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|4
1727621480000|2024-09-29 14:51:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727621500000|2024-09-29 14:51:40|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727621510000|2024-09-29 14:51:50|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1727621520000|2024-09-29 14:52:00|53.64|53.34|53.68|53.38|53.68|53.38|53.64|53.34|9
1727621530000|2024-09-29 14:52:10|53.67|53.37|53.7|53.4|53.7|53.4|53.67|53.37|4
1727621540000|2024-09-29 14:52:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727621550000|2024-09-29 14:52:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727621560000|2024-09-29 14:52:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727621590000|2024-09-29 14:53:10|53.69|53.39|53.7|53.4|53.7|53.4|53.68|53.38|4
1727621610000|2024-09-29 14:53:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727621620000|2024-09-29 14:53:40|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727621630000|2024-09-29 14:53:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727621640000|2024-09-29 14:54:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727621650000|2024-09-29 14:54:10|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|4
1727621660000|2024-09-29 14:54:20|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727621670000|2024-09-29 14:54:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727621700000|2024-09-29 14:55:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727621710000|2024-09-29 14:55:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727621740000|2024-09-29 14:55:40|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|3
1727621750000|2024-09-29 14:55:50|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727621760000|2024-09-29 14:56:00|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727621770000|2024-09-29 14:56:10|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|4
1727621780000|2024-09-29 14:56:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727621790000|2024-09-29 14:56:30|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1727621800000|2024-09-29 14:56:40|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727621810000|2024-09-29 14:56:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|4
1727621820000|2024-09-29 14:57:00|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1727621830000|2024-09-29 14:57:10|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|3
1727621850000|2024-09-29 14:57:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727621870000|2024-09-29 14:57:50|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|2
1727621880000|2024-09-29 14:58:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727621890000|2024-09-29 14:58:10|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727621900000|2024-09-29 14:58:20|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727621910000|2024-09-29 14:58:30|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|3
1727621920000|2024-09-29 14:58:40|53.79|53.49|53.8|53.5|53.8|53.5|53.78|53.48|5
1727621930000|2024-09-29 14:58:50|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|5
1727621940000|2024-09-29 14:59:00|53.78|53.48|53.77|53.47|53.79|53.49|53.77|53.47|3
1727621950000|2024-09-29 14:59:10|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|5
1727621960000|2024-09-29 14:59:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727621970000|2024-09-29 14:59:30|53.78|53.48|53.77|53.47|53.78|53.48|53.76|53.46|7
1727621980000|2024-09-29 14:59:40|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|15
1727621990000|2024-09-29 14:59:50|53.75|53.45|53.76|53.46|53.77|53.47|53.75|53.45|8
1727622000000|2024-09-29 15:00:00|53.75|53.45|53.77|53.47|53.79|53.49|53.75|53.45|9
1727622010000|2024-09-29 15:00:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1727622020000|2024-09-29 15:00:20|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|4
1727622030000|2024-09-29 15:00:30|53.79|53.49|53.79|53.49|53.8|53.5|53.79|53.49|3
1727622040000|2024-09-29 15:00:40|53.8|53.5|53.75|53.45|53.8|53.5|53.75|53.45|3
1727622050000|2024-09-29 15:00:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727622060000|2024-09-29 15:01:00|53.79|53.49|53.77|53.47|53.79|53.49|53.76|53.46|6
1727622070000|2024-09-29 15:01:10|53.76|53.46|53.73|53.43|53.77|53.47|53.73|53.43|12
1727622080000|2024-09-29 15:01:20|53.75|53.45|53.75|53.45|53.76|53.46|53.73|53.43|10
1727622090000|2024-09-29 15:01:30|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|3
1727622100000|2024-09-29 15:01:40|53.76|53.46|53.79|53.49|53.79|53.49|53.74|53.44|11
1727622110000|2024-09-29 15:01:50|53.78|53.48|53.76|53.46|53.79|53.49|53.74|53.44|9
1727622120000|2024-09-29 15:02:00|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|8
1727622130000|2024-09-29 15:02:10|53.78|53.48|53.79|53.49|53.8|53.5|53.78|53.48|6
1727622140000|2024-09-29 15:02:20|53.8|53.5|53.82|53.52|53.83|53.53|53.8|53.5|7
1727622150000|2024-09-29 15:02:30|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|2
1727622160000|2024-09-29 15:02:40|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|4
1727622170000|2024-09-29 15:02:50|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|4
1727622180000|2024-09-29 15:03:00|53.84|53.54|53.84|53.54|53.84|53.54|53.8|53.5|9
1727622190000|2024-09-29 15:03:10|53.83|53.53|53.82|53.52|53.84|53.54|53.82|53.52|6
1727622200000|2024-09-29 15:03:20|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1727622210000|2024-09-29 15:03:30|53.84|53.54|53.85|53.55|53.85|53.55|53.83|53.53|3
1727622220000|2024-09-29 15:03:40|53.84|53.54|53.83|53.53|53.85|53.55|53.83|53.53|7
1727622230000|2024-09-29 15:03:50|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|6
1727622240000|2024-09-29 15:04:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727622250000|2024-09-29 15:04:10|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|12
1727622260000|2024-09-29 15:04:20|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|6
1727622270000|2024-09-29 15:04:30|53.86|53.56|53.89|53.59|53.89|53.59|53.85|53.55|6
1727622280000|2024-09-29 15:04:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727622290000|2024-09-29 15:04:50|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1727622300000|2024-09-29 15:05:00|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|4
1727622310000|2024-09-29 15:05:10|53.88|53.58|53.87|53.57|53.88|53.58|53.85|53.55|11
1727622320000|2024-09-29 15:05:20|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|11
1727622330000|2024-09-29 15:05:30|53.89|53.59|53.86|53.56|53.89|53.59|53.86|53.56|5
1727622340000|2024-09-29 15:05:40|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|10
1727622350000|2024-09-29 15:05:50|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|12
1727622360000|2024-09-29 15:06:00|53.87|53.57|53.85|53.55|53.89|53.59|53.85|53.55|7
1727622380000|2024-09-29 15:06:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727622390000|2024-09-29 15:06:30|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|4
1727622400000|2024-09-29 15:06:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|7
1727622410000|2024-09-29 15:06:50|53.86|53.56|53.87|53.57|53.87|53.57|53.84|53.54|6
1727622420000|2024-09-29 15:07:00|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|6
1727622440000|2024-09-29 15:07:20|53.85|53.55|53.84|53.54|53.85|53.55|53.83|53.53|8
1727622450000|2024-09-29 15:07:30|53.85|53.55|53.85|53.55|53.87|53.57|53.85|53.55|3
1727622460000|2024-09-29 15:07:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|6
1727622480000|2024-09-29 15:08:00|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|4
1727622490000|2024-09-29 15:08:10|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|4
1727622500000|2024-09-29 15:08:20|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|8
1727622510000|2024-09-29 15:08:30|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727622520000|2024-09-29 15:08:40|53.89|53.59|53.87|53.57|53.89|53.59|53.86|53.56|6
1727622530000|2024-09-29 15:08:50|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|5
1727622540000|2024-09-29 15:09:00|53.85|53.55|53.81|53.51|53.86|53.56|53.81|53.51|13
1727622550000|2024-09-29 15:09:10|53.84|53.54|53.86|53.56|53.87|53.57|53.83|53.53|13
1727622560000|2024-09-29 15:09:20|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|9
1727622570000|2024-09-29 15:09:30|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|7
1727622580000|2024-09-29 15:09:40|53.85|53.55|53.89|53.59|53.89|53.59|53.85|53.55|8
1727622590000|2024-09-29 15:09:50|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|5
1727622600000|2024-09-29 15:10:00|53.86|53.56|53.83|53.53|53.87|53.57|53.83|53.53|11
1727622610000|2024-09-29 15:10:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1727622620000|2024-09-29 15:10:20|53.82|53.52|53.83|53.53|53.84|53.54|53.82|53.52|8
1727622630000|2024-09-29 15:10:30|53.84|53.54|53.87|53.57|53.88|53.58|53.83|53.53|11
1727622640000|2024-09-29 15:10:40|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|6
1727622650000|2024-09-29 15:10:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727622660000|2024-09-29 15:11:00|53.85|53.55|53.82|53.52|53.86|53.56|53.81|53.51|4
1727622670000|2024-09-29 15:11:10|53.83|53.53|53.86|53.56|53.86|53.56|53.83|53.53|8
1727622700000|2024-09-29 15:11:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727622730000|2024-09-29 15:12:10|53.84|53.54|53.85|53.55|53.85|53.55|53.83|53.53|4
1727622760000|2024-09-29 15:12:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727622770000|2024-09-29 15:12:50|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727622780000|2024-09-29 15:13:00|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1727622790000|2024-09-29 15:13:10|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727622830000|2024-09-29 15:13:50|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|3
1727622840000|2024-09-29 15:14:00|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727622850000|2024-09-29 15:14:10|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727622860000|2024-09-29 15:14:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727622880000|2024-09-29 15:14:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727622900000|2024-09-29 15:15:00|53.9|53.6|53.93|53.63|53.96|53.66|53.9|53.6|8
1727622910000|2024-09-29 15:15:10|53.92|53.62|53.96|53.66|53.96|53.66|53.92|53.62|5
1727622920000|2024-09-29 15:15:20|53.97|53.67|53.98|53.68|53.99|53.69|53.97|53.67|3
1727622930000|2024-09-29 15:15:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1727622940000|2024-09-29 15:15:40|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727622950000|2024-09-29 15:15:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727622960000|2024-09-29 15:16:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1727622970000|2024-09-29 15:16:10|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|5
1727622980000|2024-09-29 15:16:20|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727622990000|2024-09-29 15:16:30|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1727623000000|2024-09-29 15:16:40|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|3
1727623010000|2024-09-29 15:16:50|54.02|53.72|54.07|53.77|54.07|53.77|54.02|53.72|5
1727623020000|2024-09-29 15:17:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1727623030000|2024-09-29 15:17:10|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1727623040000|2024-09-29 15:17:20|54.05|53.75|54.05|53.75|54.06|53.76|54.02|53.72|10
1727623050000|2024-09-29 15:17:30|54.06|53.76|54.05|53.75|54.08|53.78|54.05|53.75|8
1727623060000|2024-09-29 15:17:40|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|7
1727623070000|2024-09-29 15:17:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727623080000|2024-09-29 15:18:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727623090000|2024-09-29 15:18:10|54.08|53.78|54.02|53.72|54.08|53.78|54.02|53.72|5
1727623110000|2024-09-29 15:18:30|54.03|53.73|54.01|53.71|54.04|53.74|54.01|53.71|7
1727623120000|2024-09-29 15:18:40|54|53.7|54.02|53.72|54.02|53.72|54|53.7|4
1727623130000|2024-09-29 15:18:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727623140000|2024-09-29 15:19:00|54.04|53.74|54.01|53.71|54.04|53.74|54|53.7|9
1727623150000|2024-09-29 15:19:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727623160000|2024-09-29 15:19:20|53.97|53.67|54|53.7|54|53.7|53.97|53.67|2
1727623170000|2024-09-29 15:19:30|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|5
1727623180000|2024-09-29 15:19:40|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1727623190000|2024-09-29 15:19:50|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727623200000|2024-09-29 15:20:00|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|12
1727623210000|2024-09-29 15:20:10|53.98|53.68|53.95|53.65|53.99|53.69|53.95|53.65|7
1727623220000|2024-09-29 15:20:20|53.96|53.66|53.97|53.67|53.99|53.69|53.95|53.65|12
1727623230000|2024-09-29 15:20:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727623240000|2024-09-29 15:20:40|53.99|53.69|54|53.7|54|53.7|53.98|53.68|6
1727623250000|2024-09-29 15:20:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|8
1727623260000|2024-09-29 15:21:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727623270000|2024-09-29 15:21:10|53.98|53.68|53.98|53.68|54|53.7|53.98|53.68|4
1727623280000|2024-09-29 15:21:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727623290000|2024-09-29 15:21:30|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727623300000|2024-09-29 15:21:40|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1727623310000|2024-09-29 15:21:50|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|9
1727623320000|2024-09-29 15:22:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727623330000|2024-09-29 15:22:10|54.03|53.73|53.99|53.69|54.03|53.73|53.99|53.69|3
1727623340000|2024-09-29 15:22:20|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1727623350000|2024-09-29 15:22:30|54.01|53.71|53.99|53.69|54.02|53.72|53.99|53.69|5
1727623360000|2024-09-29 15:22:40|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727623370000|2024-09-29 15:22:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1727623380000|2024-09-29 15:23:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727623390000|2024-09-29 15:23:10|54|53.7|54|53.7|54|53.7|53.99|53.69|5
1727623400000|2024-09-29 15:23:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727623410000|2024-09-29 15:23:30|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|4
1727623420000|2024-09-29 15:23:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|6
1727623430000|2024-09-29 15:23:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727623440000|2024-09-29 15:24:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|6
1727623450000|2024-09-29 15:24:10|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|4
1727623460000|2024-09-29 15:24:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727623480000|2024-09-29 15:24:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727623500000|2024-09-29 15:25:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727623510000|2024-09-29 15:25:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727623520000|2024-09-29 15:25:20|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727623530000|2024-09-29 15:25:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727623540000|2024-09-29 15:25:40|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|4
1727623550000|2024-09-29 15:25:50|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727623560000|2024-09-29 15:26:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1727623570000|2024-09-29 15:26:10|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727623580000|2024-09-29 15:26:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727623590000|2024-09-29 15:26:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727623600000|2024-09-29 15:26:40|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727623620000|2024-09-29 15:27:00|53.97|53.67|53.94|53.64|53.97|53.67|53.94|53.64|5
1727623630000|2024-09-29 15:27:10|53.95|53.65|53.94|53.64|53.98|53.68|53.94|53.64|4
1727623640000|2024-09-29 15:27:20|53.95|53.65|53.92|53.62|53.96|53.66|53.92|53.62|10
1727623650000|2024-09-29 15:27:30|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727623660000|2024-09-29 15:27:40|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|4
1727623670000|2024-09-29 15:27:50|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727623680000|2024-09-29 15:28:00|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727623690000|2024-09-29 15:28:10|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1727623700000|2024-09-29 15:28:20|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|5
1727623710000|2024-09-29 15:28:30|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|8
1727623740000|2024-09-29 15:29:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727623800000|2024-09-29 15:30:00|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727623810000|2024-09-29 15:30:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727623820000|2024-09-29 15:30:20|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|7
1727623830000|2024-09-29 15:30:30|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|3
1727623840000|2024-09-29 15:30:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727623850000|2024-09-29 15:30:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727623860000|2024-09-29 15:31:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727623870000|2024-09-29 15:31:10|53.91|53.61|53.94|53.64|53.94|53.64|53.91|53.61|4
1727623880000|2024-09-29 15:31:20|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1727623890000|2024-09-29 15:31:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727623900000|2024-09-29 15:31:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727623920000|2024-09-29 15:32:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727623930000|2024-09-29 15:32:10|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|4
1727623940000|2024-09-29 15:32:20|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|3
1727623950000|2024-09-29 15:32:30|53.92|53.62|53.92|53.62|53.93|53.63|53.92|53.62|3
1727623970000|2024-09-29 15:32:50|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727623980000|2024-09-29 15:33:00|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|4
1727623990000|2024-09-29 15:33:10|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|4
1727624000000|2024-09-29 15:33:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727624010000|2024-09-29 15:33:30|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727624030000|2024-09-29 15:33:50|53.92|53.62|53.93|53.63|53.93|53.63|53.91|53.61|6
1727624040000|2024-09-29 15:34:00|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|2
1727624050000|2024-09-29 15:34:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727624060000|2024-09-29 15:34:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727624070000|2024-09-29 15:34:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727624080000|2024-09-29 15:34:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727624140000|2024-09-29 15:35:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727624170000|2024-09-29 15:36:10|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|3
1727624180000|2024-09-29 15:36:20|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|3
1727624190000|2024-09-29 15:36:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727624200000|2024-09-29 15:36:40|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|3
1727624210000|2024-09-29 15:36:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727624220000|2024-09-29 15:37:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727624230000|2024-09-29 15:37:10|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727624240000|2024-09-29 15:37:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727624250000|2024-09-29 15:37:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727624260000|2024-09-29 15:37:40|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1727624270000|2024-09-29 15:37:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727624280000|2024-09-29 15:38:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727624290000|2024-09-29 15:38:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727624310000|2024-09-29 15:38:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727624340000|2024-09-29 15:39:00|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727624360000|2024-09-29 15:39:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727624370000|2024-09-29 15:39:30|53.94|53.64|53.94|53.64|53.94|53.64|53.92|53.62|4
1727624380000|2024-09-29 15:39:40|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|6
1727624390000|2024-09-29 15:39:50|53.96|53.66|53.91|53.61|53.96|53.66|53.91|53.61|4
1727624400000|2024-09-29 15:40:00|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|12
1727624410000|2024-09-29 15:40:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|4
1727624420000|2024-09-29 15:40:20|53.93|53.63|53.98|53.68|53.98|53.68|53.93|53.63|7
1727624430000|2024-09-29 15:40:30|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|7
1727624440000|2024-09-29 15:40:40|53.98|53.68|53.95|53.65|53.99|53.69|53.95|53.65|8
1727624450000|2024-09-29 15:40:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727624460000|2024-09-29 15:41:00|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|10
1727624480000|2024-09-29 15:41:20|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|7
1727624490000|2024-09-29 15:41:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|8
1727624500000|2024-09-29 15:41:40|53.95|53.65|53.94|53.64|53.95|53.65|53.93|53.63|7
1727624510000|2024-09-29 15:41:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727624520000|2024-09-29 15:42:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|4
1727624530000|2024-09-29 15:42:10|53.95|53.65|53.96|53.66|53.97|53.67|53.95|53.65|6
1727624540000|2024-09-29 15:42:20|53.97|53.67|53.99|53.69|53.99|53.69|53.96|53.66|7
1727624550000|2024-09-29 15:42:30|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|4
1727624560000|2024-09-29 15:42:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727624580000|2024-09-29 15:43:00|53.99|53.69|53.99|53.69|54|53.7|53.97|53.67|5
1727624590000|2024-09-29 15:43:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727624600000|2024-09-29 15:43:20|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727624610000|2024-09-29 15:43:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727624620000|2024-09-29 15:43:40|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727624630000|2024-09-29 15:43:50|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|5
1727624640000|2024-09-29 15:44:00|54|53.7|54.01|53.71|54.01|53.71|53.99|53.69|6
1727624660000|2024-09-29 15:44:20|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727624670000|2024-09-29 15:44:30|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727624680000|2024-09-29 15:44:40|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727624690000|2024-09-29 15:44:50|54|53.7|54.01|53.71|54.02|53.72|54|53.7|4
1727624720000|2024-09-29 15:45:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727624730000|2024-09-29 15:45:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727624770000|2024-09-29 15:46:10|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|4
1727624780000|2024-09-29 15:46:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727624800000|2024-09-29 15:46:40|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727624820000|2024-09-29 15:47:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727624840000|2024-09-29 15:47:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727624850000|2024-09-29 15:47:30|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727624860000|2024-09-29 15:47:40|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727624870000|2024-09-29 15:47:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727624880000|2024-09-29 15:48:00|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727624890000|2024-09-29 15:48:10|53.99|53.69|53.96|53.66|54|53.7|53.96|53.66|6
1727624900000|2024-09-29 15:48:20|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|12
1727624910000|2024-09-29 15:48:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727624920000|2024-09-29 15:48:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727624940000|2024-09-29 15:49:00|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727624960000|2024-09-29 15:49:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727624990000|2024-09-29 15:49:50|54|53.7|54|53.7|54|53.7|53.99|53.69|3
1727625000000|2024-09-29 15:50:00|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|9
1727625020000|2024-09-29 15:50:20|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727625030000|2024-09-29 15:50:30|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727625040000|2024-09-29 15:50:40|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727625050000|2024-09-29 15:50:50|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727625060000|2024-09-29 15:51:00|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727625070000|2024-09-29 15:51:10|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|3
1727625080000|2024-09-29 15:51:20|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1727625090000|2024-09-29 15:51:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727625100000|2024-09-29 15:51:40|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727625110000|2024-09-29 15:51:50|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727625120000|2024-09-29 15:52:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727625130000|2024-09-29 15:52:10|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|5
1727625140000|2024-09-29 15:52:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727625160000|2024-09-29 15:52:40|54.04|53.74|54.01|53.71|54.05|53.75|54.01|53.71|5
1727625170000|2024-09-29 15:52:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727625180000|2024-09-29 15:53:00|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|5
1727625190000|2024-09-29 15:53:10|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1727625210000|2024-09-29 15:53:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727625220000|2024-09-29 15:53:40|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727625230000|2024-09-29 15:53:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727625240000|2024-09-29 15:54:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727625270000|2024-09-29 15:54:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727625280000|2024-09-29 15:54:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727625290000|2024-09-29 15:54:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727625300000|2024-09-29 15:55:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727625310000|2024-09-29 15:55:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727625320000|2024-09-29 15:55:20|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|4
1727625360000|2024-09-29 15:56:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727625370000|2024-09-29 15:56:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727625380000|2024-09-29 15:56:20|54.08|53.78|54.07|53.77|54.09|53.79|54.07|53.77|5
1727625390000|2024-09-29 15:56:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727625400000|2024-09-29 15:56:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727625420000|2024-09-29 15:57:00|54.06|53.76|54.05|53.75|54.08|53.78|54.05|53.75|6
1727625430000|2024-09-29 15:57:10|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1727625440000|2024-09-29 15:57:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727625450000|2024-09-29 15:57:30|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727625460000|2024-09-29 15:57:40|54.02|53.72|54.01|53.71|54.02|53.72|53.99|53.69|4
1727625480000|2024-09-29 15:58:00|54.02|53.72|54.01|53.71|54.02|53.72|53.99|53.69|5
1727625490000|2024-09-29 15:58:10|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727625580000|2024-09-29 15:59:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727625600000|2024-09-29 16:00:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727625610000|2024-09-29 16:00:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727625620000|2024-09-29 16:00:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727625640000|2024-09-29 16:00:40|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727625650000|2024-09-29 16:00:50|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|2
1727625660000|2024-09-29 16:01:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727625670000|2024-09-29 16:01:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727625680000|2024-09-29 16:01:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1727625690000|2024-09-29 16:01:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727625700000|2024-09-29 16:01:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727625720000|2024-09-29 16:02:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|4
1727625730000|2024-09-29 16:02:10|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|6
1727625740000|2024-09-29 16:02:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727625750000|2024-09-29 16:02:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727625760000|2024-09-29 16:02:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727625770000|2024-09-29 16:02:50|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1727625780000|2024-09-29 16:03:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1727625790000|2024-09-29 16:03:10|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|7
1727625800000|2024-09-29 16:03:20|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|10
1727625810000|2024-09-29 16:03:30|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|6
1727625820000|2024-09-29 16:03:40|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|13
1727625830000|2024-09-29 16:03:50|54.18|53.88|54.23|53.93|54.23|53.93|54.17|53.87|11
1727625840000|2024-09-29 16:04:00|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|4
1727625850000|2024-09-29 16:04:10|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|9
1727625860000|2024-09-29 16:04:20|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|11
1727625870000|2024-09-29 16:04:30|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727625880000|2024-09-29 16:04:40|54.21|53.91|54.18|53.88|54.21|53.91|54.17|53.87|4
1727625890000|2024-09-29 16:04:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727625900000|2024-09-29 16:05:00|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|10
1727625910000|2024-09-29 16:05:10|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727625920000|2024-09-29 16:05:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|13
1727625930000|2024-09-29 16:05:30|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|14
1727625940000|2024-09-29 16:05:40|54.18|53.88|54.19|53.89|54.21|53.91|54.18|53.88|12
1727625950000|2024-09-29 16:05:50|54.18|53.88|54.18|53.88|54.18|53.88|54.16|53.86|6
1727625960000|2024-09-29 16:06:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|6
1727625970000|2024-09-29 16:06:10|54.17|53.87|54.21|53.91|54.23|53.93|54.17|53.87|12
1727625990000|2024-09-29 16:06:30|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|6
1727626000000|2024-09-29 16:06:40|54.2|53.9|54.2|53.9|54.22|53.92|54.19|53.89|8
1727626010000|2024-09-29 16:06:50|54.19|53.89|54.16|53.86|54.2|53.9|54.16|53.86|6
1727626020000|2024-09-29 16:07:00|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|8
1727626040000|2024-09-29 16:07:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727626050000|2024-09-29 16:07:30|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727626060000|2024-09-29 16:07:40|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|3
1727626070000|2024-09-29 16:07:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727626080000|2024-09-29 16:08:00|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|3
1727626090000|2024-09-29 16:08:10|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727626100000|2024-09-29 16:08:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|12
1727626110000|2024-09-29 16:08:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727626120000|2024-09-29 16:08:40|54.21|53.91|54.19|53.89|54.23|53.93|54.19|53.89|9
1727626130000|2024-09-29 16:08:50|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|7
1727626140000|2024-09-29 16:09:00|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1727626160000|2024-09-29 16:09:20|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|3
1727626170000|2024-09-29 16:09:30|54.18|53.88|54.18|53.88|54.18|53.88|54.16|53.86|5
1727626180000|2024-09-29 16:09:40|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1727626200000|2024-09-29 16:10:00|54.18|53.88|54.19|53.89|54.21|53.91|54.14|53.84|13
1727626210000|2024-09-29 16:10:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1727626220000|2024-09-29 16:10:20|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|5
1727626230000|2024-09-29 16:10:30|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|9
1727626240000|2024-09-29 16:10:40|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|11
1727626250000|2024-09-29 16:10:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727626260000|2024-09-29 16:11:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727626270000|2024-09-29 16:11:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727626280000|2024-09-29 16:11:20|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1727626290000|2024-09-29 16:11:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727626300000|2024-09-29 16:11:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727626310000|2024-09-29 16:11:50|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|10
1727626320000|2024-09-29 16:12:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727626330000|2024-09-29 16:12:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727626340000|2024-09-29 16:12:20|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1727626350000|2024-09-29 16:12:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727626370000|2024-09-29 16:12:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727626380000|2024-09-29 16:13:00|54.16|53.86|54.14|53.84|54.17|53.87|54.14|53.84|10
1727626390000|2024-09-29 16:13:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727626410000|2024-09-29 16:13:30|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727626420000|2024-09-29 16:13:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727626430000|2024-09-29 16:13:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|3
1727626450000|2024-09-29 16:14:10|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727626470000|2024-09-29 16:14:30|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|2
1727626480000|2024-09-29 16:14:40|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727626490000|2024-09-29 16:14:50|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727626500000|2024-09-29 16:15:00|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727626510000|2024-09-29 16:15:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727626520000|2024-09-29 16:15:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727626530000|2024-09-29 16:15:30|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727626540000|2024-09-29 16:15:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727626550000|2024-09-29 16:15:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727626560000|2024-09-29 16:16:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727626600000|2024-09-29 16:16:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727626610000|2024-09-29 16:16:50|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727626620000|2024-09-29 16:17:00|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1727626630000|2024-09-29 16:17:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727626650000|2024-09-29 16:17:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727626660000|2024-09-29 16:17:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727626670000|2024-09-29 16:17:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727626690000|2024-09-29 16:18:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727626700000|2024-09-29 16:18:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727626710000|2024-09-29 16:18:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727626720000|2024-09-29 16:18:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727626730000|2024-09-29 16:18:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727626770000|2024-09-29 16:19:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727626790000|2024-09-29 16:19:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727626800000|2024-09-29 16:20:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727626820000|2024-09-29 16:20:20|54.08|53.78|54.06|53.76|54.08|53.78|54.05|53.75|5
1727626840000|2024-09-29 16:20:40|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727626860000|2024-09-29 16:21:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727626870000|2024-09-29 16:21:10|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|5
1727626880000|2024-09-29 16:21:20|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727626890000|2024-09-29 16:21:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727626910000|2024-09-29 16:21:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727626920000|2024-09-29 16:22:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727626930000|2024-09-29 16:22:10|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727626940000|2024-09-29 16:22:20|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|3
1727626950000|2024-09-29 16:22:30|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727626980000|2024-09-29 16:23:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727626990000|2024-09-29 16:23:10|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|7
1727627030000|2024-09-29 16:23:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727627050000|2024-09-29 16:24:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727627060000|2024-09-29 16:24:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727627080000|2024-09-29 16:24:40|54.09|53.79|54.09|53.79|54.1|53.8|54.09|53.79|5
1727627090000|2024-09-29 16:24:50|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|5
1727627100000|2024-09-29 16:25:00|54.07|53.77|54.04|53.74|54.07|53.77|54.04|53.74|4
1727627110000|2024-09-29 16:25:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727627120000|2024-09-29 16:25:20|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|3
1727627130000|2024-09-29 16:25:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|9
1727627150000|2024-09-29 16:25:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727627160000|2024-09-29 16:26:00|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|3
1727627170000|2024-09-29 16:26:10|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|7
1727627190000|2024-09-29 16:26:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727627200000|2024-09-29 16:26:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727627210000|2024-09-29 16:26:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727627220000|2024-09-29 16:27:00|54.04|53.74|54.03|53.73|54.05|53.75|54.03|53.73|4
1727627230000|2024-09-29 16:27:10|54.04|53.74|54.01|53.71|54.05|53.75|54.01|53.71|8
1727627280000|2024-09-29 16:28:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727627290000|2024-09-29 16:28:10|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727627300000|2024-09-29 16:28:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727627310000|2024-09-29 16:28:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727627340000|2024-09-29 16:29:00|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727627390000|2024-09-29 16:29:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727627410000|2024-09-29 16:30:10|54.02|53.72|54.05|53.75|54.05|53.75|54.02|53.72|4
1727627420000|2024-09-29 16:30:20|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|5
1727627430000|2024-09-29 16:30:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727627450000|2024-09-29 16:30:50|54.03|53.73|54.08|53.78|54.08|53.78|54.03|53.73|6
1727627460000|2024-09-29 16:31:00|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|5
1727627510000|2024-09-29 16:31:50|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727627520000|2024-09-29 16:32:00|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|4
1727627530000|2024-09-29 16:32:10|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727627540000|2024-09-29 16:32:20|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727627560000|2024-09-29 16:32:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727627570000|2024-09-29 16:32:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727627580000|2024-09-29 16:33:00|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|4
1727627590000|2024-09-29 16:33:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1727627610000|2024-09-29 16:33:30|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727627620000|2024-09-29 16:33:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727627630000|2024-09-29 16:33:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727627640000|2024-09-29 16:34:00|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|2
1727627660000|2024-09-29 16:34:20|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1727627670000|2024-09-29 16:34:30|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1727627700000|2024-09-29 16:35:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727627720000|2024-09-29 16:35:20|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|2
1727627730000|2024-09-29 16:35:30|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|3
1727627740000|2024-09-29 16:35:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|8
1727627750000|2024-09-29 16:35:50|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|11
1727627760000|2024-09-29 16:36:00|54|53.7|54|53.7|54.01|53.71|54|53.7|7
1727627770000|2024-09-29 16:36:10|54.01|53.71|54|53.7|54.01|53.71|54|53.7|8
1727627780000|2024-09-29 16:36:20|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727627790000|2024-09-29 16:36:30|53.98|53.68|53.96|53.66|54|53.7|53.96|53.66|10
1727627800000|2024-09-29 16:36:40|53.95|53.65|53.92|53.62|53.96|53.66|53.91|53.61|5
1727627810000|2024-09-29 16:36:50|53.91|53.61|53.91|53.61|53.92|53.62|53.9|53.6|5
1727627820000|2024-09-29 16:37:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727627830000|2024-09-29 16:37:10|53.96|53.66|53.96|53.66|53.97|53.67|53.95|53.65|7
1727627840000|2024-09-29 16:37:20|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|9
1727627850000|2024-09-29 16:37:30|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|10
1727627870000|2024-09-29 16:37:50|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1727627880000|2024-09-29 16:38:00|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|10
1727627890000|2024-09-29 16:38:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727627900000|2024-09-29 16:38:20|53.93|53.63|53.93|53.63|53.94|53.64|53.93|53.63|5
1727627920000|2024-09-29 16:38:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727627940000|2024-09-29 16:39:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727627990000|2024-09-29 16:39:50|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|2
1727628000000|2024-09-29 16:40:00|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727628010000|2024-09-29 16:40:10|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1727628020000|2024-09-29 16:40:20|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1727628030000|2024-09-29 16:40:30|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727628040000|2024-09-29 16:40:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727628070000|2024-09-29 16:41:10|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727628130000|2024-09-29 16:42:10|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|5
1727628140000|2024-09-29 16:42:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727628160000|2024-09-29 16:42:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727628170000|2024-09-29 16:42:50|53.92|53.62|53.94|53.64|53.95|53.65|53.9|53.6|10
1727628180000|2024-09-29 16:43:00|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727628190000|2024-09-29 16:43:10|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|2
1727628200000|2024-09-29 16:43:20|53.98|53.68|54|53.7|54|53.7|53.98|53.68|3
1727628230000|2024-09-29 16:43:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727628240000|2024-09-29 16:44:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1727628260000|2024-09-29 16:44:20|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|11
1727628270000|2024-09-29 16:44:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727628280000|2024-09-29 16:44:40|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|4
1727628290000|2024-09-29 16:44:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727628300000|2024-09-29 16:45:00|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|4
1727628310000|2024-09-29 16:45:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1727628320000|2024-09-29 16:45:20|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1727628330000|2024-09-29 16:45:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727628340000|2024-09-29 16:45:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727628350000|2024-09-29 16:45:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|4
1727628360000|2024-09-29 16:46:00|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|5
1727628370000|2024-09-29 16:46:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727628380000|2024-09-29 16:46:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727628390000|2024-09-29 16:46:30|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727628400000|2024-09-29 16:46:40|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727628410000|2024-09-29 16:46:50|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1727628420000|2024-09-29 16:47:00|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1727628430000|2024-09-29 16:47:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727628460000|2024-09-29 16:47:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727628470000|2024-09-29 16:47:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727628480000|2024-09-29 16:48:00|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|8
1727628490000|2024-09-29 16:48:10|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|8
1727628500000|2024-09-29 16:48:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1727628520000|2024-09-29 16:48:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727628530000|2024-09-29 16:48:50|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727628540000|2024-09-29 16:49:00|54.19|53.89|54.2|53.9|54.2|53.9|54.16|53.86|11
1727628550000|2024-09-29 16:49:10|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|4
1727628570000|2024-09-29 16:49:30|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|5
1727628580000|2024-09-29 16:49:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727628590000|2024-09-29 16:49:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727628600000|2024-09-29 16:50:00|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|4
1727628610000|2024-09-29 16:50:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727628630000|2024-09-29 16:50:30|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|4
1727628640000|2024-09-29 16:50:40|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727628650000|2024-09-29 16:50:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727628660000|2024-09-29 16:51:00|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|5
1727628670000|2024-09-29 16:51:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|5
1727628680000|2024-09-29 16:51:20|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727628700000|2024-09-29 16:51:40|54.19|53.89|54.2|53.9|54.21|53.91|54.18|53.88|9
1727628710000|2024-09-29 16:51:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727628720000|2024-09-29 16:52:00|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1727628740000|2024-09-29 16:52:20|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|4
1727628750000|2024-09-29 16:52:30|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727628760000|2024-09-29 16:52:40|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|2
1727628770000|2024-09-29 16:52:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727628780000|2024-09-29 16:53:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1727628790000|2024-09-29 16:53:10|54.22|53.92|54.21|53.91|54.23|53.93|54.2|53.9|10
1727628800000|2024-09-29 16:53:20|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727628810000|2024-09-29 16:53:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727628820000|2024-09-29 16:53:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727628830000|2024-09-29 16:53:50|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727628840000|2024-09-29 16:54:00|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|5
1727628850000|2024-09-29 16:54:10|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727628860000|2024-09-29 16:54:20|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|5
1727628870000|2024-09-29 16:54:30|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727628880000|2024-09-29 16:54:40|54.2|53.9|54.22|53.92|54.22|53.92|54.19|53.89|4
1727628890000|2024-09-29 16:54:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727628900000|2024-09-29 16:55:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727628910000|2024-09-29 16:55:10|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727628940000|2024-09-29 16:55:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727628950000|2024-09-29 16:55:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727628970000|2024-09-29 16:56:10|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727628980000|2024-09-29 16:56:20|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|7
1727628990000|2024-09-29 16:56:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727629000000|2024-09-29 16:56:40|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|6
1727629010000|2024-09-29 16:56:50|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1727629020000|2024-09-29 16:57:00|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|5
1727629030000|2024-09-29 16:57:10|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1727629040000|2024-09-29 16:57:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727629050000|2024-09-29 16:57:30|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|8
1727629060000|2024-09-29 16:57:40|54.19|53.89|54.19|53.89|54.22|53.92|54.19|53.89|6
1727629070000|2024-09-29 16:57:50|54.18|53.88|54.2|53.9|54.2|53.9|54.17|53.87|5
1727629090000|2024-09-29 16:58:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727629110000|2024-09-29 16:58:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727629120000|2024-09-29 16:58:40|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|7
1727629130000|2024-09-29 16:58:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727629140000|2024-09-29 16:59:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727629150000|2024-09-29 16:59:10|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|2
1727629160000|2024-09-29 16:59:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727629170000|2024-09-29 16:59:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727629190000|2024-09-29 16:59:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727629200000|2024-09-29 17:00:00|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|10
1727629210000|2024-09-29 17:00:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727629220000|2024-09-29 17:00:20|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727629230000|2024-09-29 17:00:30|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|9
1727629240000|2024-09-29 17:00:40|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727629250000|2024-09-29 17:00:50|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727629260000|2024-09-29 17:01:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|7
1727629270000|2024-09-29 17:01:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727629290000|2024-09-29 17:01:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727629300000|2024-09-29 17:01:40|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|6
1727629320000|2024-09-29 17:02:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727629330000|2024-09-29 17:02:10|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|8
1727629340000|2024-09-29 17:02:20|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727629350000|2024-09-29 17:02:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727629360000|2024-09-29 17:02:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1727629370000|2024-09-29 17:02:50|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|3
1727629380000|2024-09-29 17:03:00|54.18|53.88|54.19|53.89|54.19|53.89|54.16|53.86|5
1727629390000|2024-09-29 17:03:10|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|6
1727629400000|2024-09-29 17:03:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|8
1727629410000|2024-09-29 17:03:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|11
1727629420000|2024-09-29 17:03:40|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|6
1727629430000|2024-09-29 17:03:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|9
1727629440000|2024-09-29 17:04:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|10
1727629450000|2024-09-29 17:04:10|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|11
1727629460000|2024-09-29 17:04:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|6
1727629470000|2024-09-29 17:04:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727629480000|2024-09-29 17:04:40|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|6
1727629500000|2024-09-29 17:05:00|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727629510000|2024-09-29 17:05:10|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|6
1727629520000|2024-09-29 17:05:20|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1727629530000|2024-09-29 17:05:30|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727629540000|2024-09-29 17:05:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727629550000|2024-09-29 17:05:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727629560000|2024-09-29 17:06:00|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|5
1727629570000|2024-09-29 17:06:10|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727629580000|2024-09-29 17:06:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727629590000|2024-09-29 17:06:30|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|4
1727629600000|2024-09-29 17:06:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|4
1727629610000|2024-09-29 17:06:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|6
1727629620000|2024-09-29 17:07:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727629630000|2024-09-29 17:07:10|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|4
1727629640000|2024-09-29 17:07:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727629660000|2024-09-29 17:07:40|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|5
1727629680000|2024-09-29 17:08:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727629690000|2024-09-29 17:08:10|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|4
1727629700000|2024-09-29 17:08:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727629710000|2024-09-29 17:08:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|6
1727629720000|2024-09-29 17:08:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727629730000|2024-09-29 17:08:50|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727629740000|2024-09-29 17:09:00|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1727629760000|2024-09-29 17:09:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727629770000|2024-09-29 17:09:30|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|6
1727629780000|2024-09-29 17:09:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727629800000|2024-09-29 17:10:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727629810000|2024-09-29 17:10:10|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727629820000|2024-09-29 17:10:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727629830000|2024-09-29 17:10:30|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727629850000|2024-09-29 17:10:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727629860000|2024-09-29 17:11:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727629870000|2024-09-29 17:11:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727629880000|2024-09-29 17:11:20|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|4
1727629890000|2024-09-29 17:11:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727629900000|2024-09-29 17:11:40|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727629910000|2024-09-29 17:11:50|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|5
1727629920000|2024-09-29 17:12:00|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727629940000|2024-09-29 17:12:20|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|3
1727629950000|2024-09-29 17:12:30|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1727629960000|2024-09-29 17:12:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727629980000|2024-09-29 17:13:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727629990000|2024-09-29 17:13:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727630000000|2024-09-29 17:13:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1727630010000|2024-09-29 17:13:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727630020000|2024-09-29 17:13:40|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1727630040000|2024-09-29 17:14:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727630060000|2024-09-29 17:14:20|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|6
1727630070000|2024-09-29 17:14:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727630100000|2024-09-29 17:15:00|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727630110000|2024-09-29 17:15:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727630120000|2024-09-29 17:15:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727630130000|2024-09-29 17:15:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727630140000|2024-09-29 17:15:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727630150000|2024-09-29 17:15:50|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|6
1727630160000|2024-09-29 17:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727630170000|2024-09-29 17:16:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727630180000|2024-09-29 17:16:20|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1727630190000|2024-09-29 17:16:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727630200000|2024-09-29 17:16:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727630210000|2024-09-29 17:16:50|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|4
1727630220000|2024-09-29 17:17:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727630230000|2024-09-29 17:17:10|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|10
1727630240000|2024-09-29 17:17:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727630260000|2024-09-29 17:17:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727630270000|2024-09-29 17:17:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727630280000|2024-09-29 17:18:00|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727630300000|2024-09-29 17:18:20|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1727630310000|2024-09-29 17:18:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727630320000|2024-09-29 17:18:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727630350000|2024-09-29 17:19:10|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727630360000|2024-09-29 17:19:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727630370000|2024-09-29 17:19:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727630390000|2024-09-29 17:19:50|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727630400000|2024-09-29 17:20:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727630420000|2024-09-29 17:20:20|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1727630430000|2024-09-29 17:20:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727630440000|2024-09-29 17:20:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727630450000|2024-09-29 17:20:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1727630470000|2024-09-29 17:21:10|54.16|53.86|54.16|53.86|54.18|53.88|54.16|53.86|7
1727630490000|2024-09-29 17:21:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727630500000|2024-09-29 17:21:40|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727630520000|2024-09-29 17:22:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727630530000|2024-09-29 17:22:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727630540000|2024-09-29 17:22:20|54.14|53.84|54.15|53.85|54.18|53.88|54.14|53.84|7
1727630550000|2024-09-29 17:22:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727630560000|2024-09-29 17:22:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727630570000|2024-09-29 17:22:50|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|4
1727630580000|2024-09-29 17:23:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727630620000|2024-09-29 17:23:40|54.16|53.86|54.18|53.88|54.19|53.89|54.16|53.86|4
1727630630000|2024-09-29 17:23:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|5
1727630640000|2024-09-29 17:24:00|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|5
1727630660000|2024-09-29 17:24:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727630670000|2024-09-29 17:24:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727630690000|2024-09-29 17:24:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727630700000|2024-09-29 17:25:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|6
1727630710000|2024-09-29 17:25:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727630720000|2024-09-29 17:25:20|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|7
1727630730000|2024-09-29 17:25:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727630740000|2024-09-29 17:25:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727630750000|2024-09-29 17:25:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727630760000|2024-09-29 17:26:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727630770000|2024-09-29 17:26:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727630790000|2024-09-29 17:26:30|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|5
1727630800000|2024-09-29 17:26:40|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727630810000|2024-09-29 17:26:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727630820000|2024-09-29 17:27:00|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727630830000|2024-09-29 17:27:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727630850000|2024-09-29 17:27:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727630880000|2024-09-29 17:28:00|54.2|53.9|54.17|53.87|54.21|53.91|54.17|53.87|4
1727630890000|2024-09-29 17:28:10|54.18|53.88|54.17|53.87|54.18|53.88|54.15|53.85|6
1727630900000|2024-09-29 17:28:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727630910000|2024-09-29 17:28:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727630920000|2024-09-29 17:28:40|54.16|53.86|54.17|53.87|54.18|53.88|54.15|53.85|6
1727630930000|2024-09-29 17:28:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727630960000|2024-09-29 17:29:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727630970000|2024-09-29 17:29:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727630980000|2024-09-29 17:29:40|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|7
1727631000000|2024-09-29 17:30:00|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|6
1727631010000|2024-09-29 17:30:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727631030000|2024-09-29 17:30:30|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727631040000|2024-09-29 17:30:40|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727631060000|2024-09-29 17:31:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727631100000|2024-09-29 17:31:40|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|6
1727631110000|2024-09-29 17:31:50|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|2
1727631120000|2024-09-29 17:32:00|54.22|53.92|54.22|53.92|54.24|53.94|54.22|53.92|3
1727631130000|2024-09-29 17:32:10|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727631160000|2024-09-29 17:32:40|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727631170000|2024-09-29 17:32:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727631200000|2024-09-29 17:33:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727631210000|2024-09-29 17:33:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727631220000|2024-09-29 17:33:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727631250000|2024-09-29 17:34:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727631260000|2024-09-29 17:34:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727631300000|2024-09-29 17:35:00|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|4
1727631330000|2024-09-29 17:35:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727631390000|2024-09-29 17:36:30|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727631400000|2024-09-29 17:36:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727631410000|2024-09-29 17:36:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727631420000|2024-09-29 17:37:00|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727631430000|2024-09-29 17:37:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727631480000|2024-09-29 17:38:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727631510000|2024-09-29 17:38:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727631520000|2024-09-29 17:38:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727631530000|2024-09-29 17:38:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727631540000|2024-09-29 17:39:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727631630000|2024-09-29 17:40:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727631640000|2024-09-29 17:40:40|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727631660000|2024-09-29 17:41:00|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|2
1727631670000|2024-09-29 17:41:10|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|4
1727631680000|2024-09-29 17:41:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727631700000|2024-09-29 17:41:40|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|5
1727631720000|2024-09-29 17:42:00|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|2
1727631730000|2024-09-29 17:42:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727631740000|2024-09-29 17:42:20|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|5
1727631750000|2024-09-29 17:42:30|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1727631770000|2024-09-29 17:42:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727631810000|2024-09-29 17:43:30|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727631840000|2024-09-29 17:44:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727631850000|2024-09-29 17:44:10|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|4
1727631860000|2024-09-29 17:44:20|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727631870000|2024-09-29 17:44:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727631890000|2024-09-29 17:44:50|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|4
1727631900000|2024-09-29 17:45:00|54.2|53.9|54.2|53.9|54.2|53.9|54.18|53.88|7
1727631910000|2024-09-29 17:45:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727631920000|2024-09-29 17:45:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727631930000|2024-09-29 17:45:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727631940000|2024-09-29 17:45:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727631950000|2024-09-29 17:45:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727631970000|2024-09-29 17:46:10|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1727631980000|2024-09-29 17:46:20|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727631990000|2024-09-29 17:46:30|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727632000000|2024-09-29 17:46:40|54.2|53.9|54.18|53.88|54.2|53.9|54.17|53.87|7
1727632010000|2024-09-29 17:46:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727632020000|2024-09-29 17:47:00|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727632030000|2024-09-29 17:47:10|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|2
1727632040000|2024-09-29 17:47:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|4
1727632070000|2024-09-29 17:47:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727632090000|2024-09-29 17:48:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|6
1727632100000|2024-09-29 17:48:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727632110000|2024-09-29 17:48:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727632130000|2024-09-29 17:48:50|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727632140000|2024-09-29 17:49:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727632150000|2024-09-29 17:49:10|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|6
1727632160000|2024-09-29 17:49:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727632180000|2024-09-29 17:49:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727632200000|2024-09-29 17:50:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727632210000|2024-09-29 17:50:10|54.11|53.81|54.12|53.82|54.13|53.83|54.1|53.8|5
1727632220000|2024-09-29 17:50:20|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1727632230000|2024-09-29 17:50:30|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|3
1727632240000|2024-09-29 17:50:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727632260000|2024-09-29 17:51:00|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|6
1727632280000|2024-09-29 17:51:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727632290000|2024-09-29 17:51:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727632320000|2024-09-29 17:52:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727632350000|2024-09-29 17:52:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1727632360000|2024-09-29 17:52:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727632390000|2024-09-29 17:53:10|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727632400000|2024-09-29 17:53:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727632410000|2024-09-29 17:53:30|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|5
1727632420000|2024-09-29 17:53:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727632440000|2024-09-29 17:54:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727632450000|2024-09-29 17:54:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1727632460000|2024-09-29 17:54:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727632470000|2024-09-29 17:54:30|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727632490000|2024-09-29 17:54:50|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|5
1727632500000|2024-09-29 17:55:00|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|11
1727632530000|2024-09-29 17:55:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727632560000|2024-09-29 17:56:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727632570000|2024-09-29 17:56:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727632580000|2024-09-29 17:56:20|54.1|53.8|54.13|53.83|54.14|53.84|54.1|53.8|4
1727632590000|2024-09-29 17:56:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727632610000|2024-09-29 17:56:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727632620000|2024-09-29 17:57:00|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727632630000|2024-09-29 17:57:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727632660000|2024-09-29 17:57:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727632670000|2024-09-29 17:57:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727632680000|2024-09-29 17:58:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1727632690000|2024-09-29 17:58:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727632710000|2024-09-29 17:58:30|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1727632730000|2024-09-29 17:58:50|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727632760000|2024-09-29 17:59:20|54.11|53.81|54.09|53.79|54.12|53.82|54.09|53.79|3
1727632770000|2024-09-29 17:59:30|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727632790000|2024-09-29 17:59:50|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727632800000|2024-09-29 18:00:00|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1727632810000|2024-09-29 18:00:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727632840000|2024-09-29 18:00:40|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|2
1727632850000|2024-09-29 18:00:50|54.13|53.83|54.13|53.83|54.14|53.84|54.12|53.82|7
1727632860000|2024-09-29 18:01:00|54.12|53.82|54.12|53.82|54.14|53.84|54.11|53.81|10
1727632870000|2024-09-29 18:01:10|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|8
1727632880000|2024-09-29 18:01:20|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|10
1727632910000|2024-09-29 18:01:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727632920000|2024-09-29 18:02:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|8
1727632930000|2024-09-29 18:02:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727632950000|2024-09-29 18:02:30|54.09|53.79|54.12|53.82|54.13|53.83|54.09|53.79|4
1727632960000|2024-09-29 18:02:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727632970000|2024-09-29 18:02:50|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1727632980000|2024-09-29 18:03:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727633010000|2024-09-29 18:03:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727633020000|2024-09-29 18:03:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727633030000|2024-09-29 18:03:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727633040000|2024-09-29 18:04:00|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727633050000|2024-09-29 18:04:10|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727633060000|2024-09-29 18:04:20|54.15|53.85|54.15|53.85|54.16|53.86|54.14|53.84|5
1727633070000|2024-09-29 18:04:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727633080000|2024-09-29 18:04:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727633090000|2024-09-29 18:04:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727633100000|2024-09-29 18:05:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727633110000|2024-09-29 18:05:10|54.17|53.87|54.17|53.87|54.21|53.91|54.17|53.87|13
1727633120000|2024-09-29 18:05:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727633130000|2024-09-29 18:05:30|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|2
1727633150000|2024-09-29 18:05:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727633160000|2024-09-29 18:06:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727633170000|2024-09-29 18:06:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727633180000|2024-09-29 18:06:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727633190000|2024-09-29 18:06:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727633200000|2024-09-29 18:06:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727633220000|2024-09-29 18:07:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1727633230000|2024-09-29 18:07:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727633290000|2024-09-29 18:08:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727633310000|2024-09-29 18:08:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727633320000|2024-09-29 18:08:40|54.2|53.9|54.2|53.9|54.24|53.94|54.2|53.9|8
1727633330000|2024-09-29 18:08:50|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727633340000|2024-09-29 18:09:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727633350000|2024-09-29 18:09:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727633400000|2024-09-29 18:10:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1727633410000|2024-09-29 18:10:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|6
1727633420000|2024-09-29 18:10:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727633440000|2024-09-29 18:10:40|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727633470000|2024-09-29 18:11:10|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1727633480000|2024-09-29 18:11:20|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727633490000|2024-09-29 18:11:30|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|6
1727633500000|2024-09-29 18:11:40|54.2|53.9|54.21|53.91|54.23|53.93|54.2|53.9|5
1727633520000|2024-09-29 18:12:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727633530000|2024-09-29 18:12:10|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727633540000|2024-09-29 18:12:20|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727633550000|2024-09-29 18:12:30|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|7
1727633560000|2024-09-29 18:12:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727633570000|2024-09-29 18:12:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1727633580000|2024-09-29 18:13:00|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1727633590000|2024-09-29 18:13:10|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727633610000|2024-09-29 18:13:30|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1727633620000|2024-09-29 18:13:40|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1727633630000|2024-09-29 18:13:50|54.33|54.03|54.32|54.02|54.33|54.03|54.31|54.01|12
1727633640000|2024-09-29 18:14:00|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|4
1727633660000|2024-09-29 18:14:20|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|4
1727633670000|2024-09-29 18:14:30|54.31|54.01|54.3|54|54.32|54.02|54.3|54|8
1727633680000|2024-09-29 18:14:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727633710000|2024-09-29 18:15:10|54.28|53.98|54.3|54|54.3|54|54.27|53.97|6
1727633720000|2024-09-29 18:15:20|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727633730000|2024-09-29 18:15:30|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1727633740000|2024-09-29 18:15:40|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|2
1727633750000|2024-09-29 18:15:50|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|5
1727633760000|2024-09-29 18:16:00|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727633770000|2024-09-29 18:16:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727633780000|2024-09-29 18:16:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727633810000|2024-09-29 18:16:50|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727633820000|2024-09-29 18:17:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727633830000|2024-09-29 18:17:10|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727633840000|2024-09-29 18:17:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727633850000|2024-09-29 18:17:30|54.28|53.98|54.24|53.94|54.28|53.98|54.23|53.93|4
1727633860000|2024-09-29 18:17:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1727633870000|2024-09-29 18:17:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727633880000|2024-09-29 18:18:00|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1727633920000|2024-09-29 18:18:40|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1727633930000|2024-09-29 18:18:50|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|5
1727633950000|2024-09-29 18:19:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727633960000|2024-09-29 18:19:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727634020000|2024-09-29 18:20:20|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|5
1727634030000|2024-09-29 18:20:30|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|7
1727634040000|2024-09-29 18:20:40|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|5
1727634070000|2024-09-29 18:21:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727634100000|2024-09-29 18:21:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727634110000|2024-09-29 18:21:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727634120000|2024-09-29 18:22:00|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727634130000|2024-09-29 18:22:10|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|3
1727634140000|2024-09-29 18:22:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727634230000|2024-09-29 18:23:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727634270000|2024-09-29 18:24:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727634280000|2024-09-29 18:24:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727634300000|2024-09-29 18:25:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727634310000|2024-09-29 18:25:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727634320000|2024-09-29 18:25:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727634330000|2024-09-29 18:25:30|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1727634340000|2024-09-29 18:25:40|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|4
1727634420000|2024-09-29 18:27:00|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|5
1727634430000|2024-09-29 18:27:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1727634440000|2024-09-29 18:27:20|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|5
1727634490000|2024-09-29 18:28:10|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727634510000|2024-09-29 18:28:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727634520000|2024-09-29 18:28:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727634530000|2024-09-29 18:28:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727634540000|2024-09-29 18:29:00|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|3
1727634550000|2024-09-29 18:29:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1727634580000|2024-09-29 18:29:40|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727634590000|2024-09-29 18:29:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1727634600000|2024-09-29 18:30:00|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|4
1727634610000|2024-09-29 18:30:10|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727634620000|2024-09-29 18:30:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727634630000|2024-09-29 18:30:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1727634640000|2024-09-29 18:30:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1727634650000|2024-09-29 18:30:50|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727634660000|2024-09-29 18:31:00|54.17|53.87|54.19|53.89|54.21|53.91|54.16|53.86|6
1727634670000|2024-09-29 18:31:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727634680000|2024-09-29 18:31:20|54.21|53.91|54.21|53.91|54.22|53.92|54.19|53.89|8
1727634700000|2024-09-29 18:31:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|6
1727634710000|2024-09-29 18:31:50|54.2|53.9|54.22|53.92|54.23|53.93|54.2|53.9|7
1727634730000|2024-09-29 18:32:10|54.19|53.89|54.22|53.92|54.22|53.92|54.19|53.89|2
1727634740000|2024-09-29 18:32:20|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727634750000|2024-09-29 18:32:30|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|3
1727634760000|2024-09-29 18:32:40|54.22|53.92|54.22|53.92|54.24|53.94|54.22|53.92|9
1727634770000|2024-09-29 18:32:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727634800000|2024-09-29 18:33:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727634810000|2024-09-29 18:33:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727634840000|2024-09-29 18:34:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727634850000|2024-09-29 18:34:10|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727634860000|2024-09-29 18:34:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727634870000|2024-09-29 18:34:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727634900000|2024-09-29 18:35:00|54.26|53.96|54.29|53.99|54.29|53.99|54.25|53.95|5
1727634910000|2024-09-29 18:35:10|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727634920000|2024-09-29 18:35:20|54.26|53.96|54.27|53.97|54.28|53.98|54.25|53.95|11
1727634930000|2024-09-29 18:35:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1727634950000|2024-09-29 18:35:50|54.28|53.98|54.3|54|54.3|54|54.28|53.98|5
1727634960000|2024-09-29 18:36:00|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|7
1727634970000|2024-09-29 18:36:10|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|4
1727634980000|2024-09-29 18:36:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727635010000|2024-09-29 18:36:50|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|2
1727635020000|2024-09-29 18:37:00|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|9
1727635040000|2024-09-29 18:37:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|4
1727635090000|2024-09-29 18:38:10|54.27|53.97|54.31|54.01|54.31|54.01|54.27|53.97|12
1727635100000|2024-09-29 18:38:20|54.29|53.99|54.31|54.01|54.32|54.02|54.28|53.98|7
1727635110000|2024-09-29 18:38:30|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|6
1727635120000|2024-09-29 18:38:40|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1727635130000|2024-09-29 18:38:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|6
1727635140000|2024-09-29 18:39:00|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1727635150000|2024-09-29 18:39:10|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727635160000|2024-09-29 18:39:20|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|6
1727635170000|2024-09-29 18:39:30|54.29|53.99|54.31|54.01|54.31|54.01|54.29|53.99|3
1727635180000|2024-09-29 18:39:40|54.3|54|54.3|54|54.31|54.01|54.3|54|11
1727635190000|2024-09-29 18:39:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727635200000|2024-09-29 18:40:00|54.31|54.01|54.3|54|54.31|54.01|54.3|54|8
1727635210000|2024-09-29 18:40:10|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727635220000|2024-09-29 18:40:20|54.29|53.99|54.27|53.97|54.3|54|54.27|53.97|4
1727635230000|2024-09-29 18:40:30|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1727635240000|2024-09-29 18:40:40|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|10
1727635250000|2024-09-29 18:40:50|54.27|53.97|54.28|53.98|54.29|53.99|54.27|53.97|15
1727635260000|2024-09-29 18:41:00|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|7
1727635270000|2024-09-29 18:41:10|54.28|53.98|54.28|53.98|54.29|53.99|54.28|53.98|5
1727635280000|2024-09-29 18:41:20|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|4
1727635290000|2024-09-29 18:41:30|54.29|53.99|54.3|54|54.3|54|54.29|53.99|4
1727635300000|2024-09-29 18:41:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|8
1727635310000|2024-09-29 18:41:50|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727635320000|2024-09-29 18:42:00|54.3|54|54.3|54|54.3|54|54.29|53.99|5
1727635330000|2024-09-29 18:42:10|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727635340000|2024-09-29 18:42:20|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|14
1727635350000|2024-09-29 18:42:30|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|4
1727635360000|2024-09-29 18:42:40|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1727635370000|2024-09-29 18:42:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|4
1727635380000|2024-09-29 18:43:00|54.3|54|54.3|54|54.32|54.02|54.29|53.99|8
1727635390000|2024-09-29 18:43:10|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727635400000|2024-09-29 18:43:20|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727635420000|2024-09-29 18:43:40|54.3|54|54.3|54|54.3|54|54.28|53.98|11
1727635430000|2024-09-29 18:43:50|54.29|53.99|54.25|53.95|54.29|53.99|54.24|53.94|7
1727635440000|2024-09-29 18:44:00|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727635450000|2024-09-29 18:44:10|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|8
1727635460000|2024-09-29 18:44:20|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1727635470000|2024-09-29 18:44:30|54.24|53.94|54.27|53.97|54.27|53.97|54.23|53.93|5
1727635480000|2024-09-29 18:44:40|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1727635500000|2024-09-29 18:45:00|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|8
1727635510000|2024-09-29 18:45:10|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727635520000|2024-09-29 18:45:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727635530000|2024-09-29 18:45:30|54.29|53.99|54.26|53.96|54.29|53.99|54.25|53.95|7
1727635540000|2024-09-29 18:45:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|6
1727635550000|2024-09-29 18:45:50|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|4
1727635560000|2024-09-29 18:46:00|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|7
1727635570000|2024-09-29 18:46:10|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|10
1727635580000|2024-09-29 18:46:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727635600000|2024-09-29 18:46:40|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|4
1727635610000|2024-09-29 18:46:50|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1727635620000|2024-09-29 18:47:00|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|7
1727635630000|2024-09-29 18:47:10|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|8
1727635640000|2024-09-29 18:47:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727635650000|2024-09-29 18:47:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727635660000|2024-09-29 18:47:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727635670000|2024-09-29 18:47:50|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727635690000|2024-09-29 18:48:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727635700000|2024-09-29 18:48:20|54.2|53.9|54.22|53.92|54.22|53.92|54.19|53.89|6
1727635710000|2024-09-29 18:48:30|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|8
1727635720000|2024-09-29 18:48:40|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|11
1727635750000|2024-09-29 18:49:10|54.2|53.9|54.15|53.85|54.2|53.9|54.15|53.85|4
1727635760000|2024-09-29 18:49:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727635770000|2024-09-29 18:49:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727635780000|2024-09-29 18:49:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727635790000|2024-09-29 18:49:50|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727635800000|2024-09-29 18:50:00|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|6
1727635810000|2024-09-29 18:50:10|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|10
1727635820000|2024-09-29 18:50:20|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1727635840000|2024-09-29 18:50:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727635850000|2024-09-29 18:50:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1727635860000|2024-09-29 18:51:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|8
1727635870000|2024-09-29 18:51:10|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727635880000|2024-09-29 18:51:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1727635890000|2024-09-29 18:51:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1727635910000|2024-09-29 18:51:50|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|4
1727635920000|2024-09-29 18:52:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1727635930000|2024-09-29 18:52:10|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|5
1727635950000|2024-09-29 18:52:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727635960000|2024-09-29 18:52:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727635970000|2024-09-29 18:52:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|6
1727635980000|2024-09-29 18:53:00|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|3
1727635990000|2024-09-29 18:53:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727636000000|2024-09-29 18:53:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727636020000|2024-09-29 18:53:40|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|2
1727636040000|2024-09-29 18:54:00|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|5
1727636060000|2024-09-29 18:54:20|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|4
1727636070000|2024-09-29 18:54:30|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|12
1727636080000|2024-09-29 18:54:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727636120000|2024-09-29 18:55:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727636130000|2024-09-29 18:55:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727636150000|2024-09-29 18:55:50|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|3
1727636160000|2024-09-29 18:56:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1727636180000|2024-09-29 18:56:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727636210000|2024-09-29 18:56:50|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|4
1727636220000|2024-09-29 18:57:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727636250000|2024-09-29 18:57:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|5
1727636270000|2024-09-29 18:57:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727636280000|2024-09-29 18:58:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727636290000|2024-09-29 18:58:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727636300000|2024-09-29 18:58:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727636310000|2024-09-29 18:58:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727636320000|2024-09-29 18:58:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727636330000|2024-09-29 18:58:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727636350000|2024-09-29 18:59:10|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|7
1727636360000|2024-09-29 18:59:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727636370000|2024-09-29 18:59:30|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|4
1727636380000|2024-09-29 18:59:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727636390000|2024-09-29 18:59:50|54.13|53.83|54.15|53.85|54.16|53.86|54.13|53.83|3
1727636400000|2024-09-29 19:00:00|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|5
1727636410000|2024-09-29 19:00:10|54.16|53.86|54.15|53.85|54.18|53.88|54.14|53.84|11
1727636420000|2024-09-29 19:00:20|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|10
1727636430000|2024-09-29 19:00:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|8
1727636440000|2024-09-29 19:00:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727636450000|2024-09-29 19:00:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727636460000|2024-09-29 19:01:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727636470000|2024-09-29 19:01:10|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|4
1727636480000|2024-09-29 19:01:20|54.17|53.87|54.19|53.89|54.21|53.91|54.16|53.86|14
1727636490000|2024-09-29 19:01:30|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|9
1727636500000|2024-09-29 19:01:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|6
1727636520000|2024-09-29 19:02:00|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|8
1727636540000|2024-09-29 19:02:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727636550000|2024-09-29 19:02:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727636560000|2024-09-29 19:02:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|6
1727636570000|2024-09-29 19:02:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727636580000|2024-09-29 19:03:00|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|4
1727636590000|2024-09-29 19:03:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727636600000|2024-09-29 19:03:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1727636610000|2024-09-29 19:03:30|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|8
1727636620000|2024-09-29 19:03:40|54.18|53.88|54.17|53.87|54.18|53.88|54.15|53.85|11
1727636630000|2024-09-29 19:03:50|54.16|53.86|54.17|53.87|54.19|53.89|54.16|53.86|8
1727636640000|2024-09-29 19:04:00|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|3
1727636650000|2024-09-29 19:04:10|54.17|53.87|54.18|53.88|54.19|53.89|54.17|53.87|6
1727636660000|2024-09-29 19:04:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727636670000|2024-09-29 19:04:30|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|4
1727636680000|2024-09-29 19:04:40|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1727636690000|2024-09-29 19:04:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|8
1727636700000|2024-09-29 19:05:00|54.16|53.86|54.17|53.87|54.18|53.88|54.15|53.85|12
1727636710000|2024-09-29 19:05:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1727636720000|2024-09-29 19:05:20|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727636730000|2024-09-29 19:05:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|5
1727636740000|2024-09-29 19:05:40|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|4
1727636750000|2024-09-29 19:05:50|54.15|53.85|54.12|53.82|54.15|53.85|54.12|53.82|4
1727636760000|2024-09-29 19:06:00|54.13|53.83|54.18|53.88|54.18|53.88|54.13|53.83|6
1727636780000|2024-09-29 19:06:20|54.17|53.87|54.16|53.86|54.18|53.88|54.16|53.86|11
1727636790000|2024-09-29 19:06:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727636810000|2024-09-29 19:06:50|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1727636820000|2024-09-29 19:07:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|7
1727636830000|2024-09-29 19:07:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727636840000|2024-09-29 19:07:20|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|9
1727636850000|2024-09-29 19:07:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727636860000|2024-09-29 19:07:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727636890000|2024-09-29 19:08:10|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|4
1727636900000|2024-09-29 19:08:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727636910000|2024-09-29 19:08:30|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|8
1727636920000|2024-09-29 19:08:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727636930000|2024-09-29 19:08:50|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|3
1727636940000|2024-09-29 19:09:00|54.17|53.87|54.17|53.87|54.19|53.89|54.16|53.86|12
1727636950000|2024-09-29 19:09:10|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|3
1727636960000|2024-09-29 19:09:20|54.18|53.88|54.16|53.86|54.19|53.89|54.16|53.86|9
1727636970000|2024-09-29 19:09:30|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|3
1727636990000|2024-09-29 19:09:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1727637070000|2024-09-29 19:11:10|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727637080000|2024-09-29 19:11:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727637090000|2024-09-29 19:11:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727637130000|2024-09-29 19:12:10|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|2
1727637140000|2024-09-29 19:12:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637150000|2024-09-29 19:12:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727637160000|2024-09-29 19:12:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727637170000|2024-09-29 19:12:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637180000|2024-09-29 19:13:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727637210000|2024-09-29 19:13:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727637240000|2024-09-29 19:14:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727637270000|2024-09-29 19:14:30|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|2
1727637290000|2024-09-29 19:14:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727637300000|2024-09-29 19:15:00|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727637310000|2024-09-29 19:15:10|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|5
1727637320000|2024-09-29 19:15:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727637330000|2024-09-29 19:15:30|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|6
1727637340000|2024-09-29 19:15:40|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727637350000|2024-09-29 19:15:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637360000|2024-09-29 19:16:00|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1727637370000|2024-09-29 19:16:10|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727637380000|2024-09-29 19:16:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637390000|2024-09-29 19:16:30|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727637400000|2024-09-29 19:16:40|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727637410000|2024-09-29 19:16:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1727637420000|2024-09-29 19:17:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727637430000|2024-09-29 19:17:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|6
1727637440000|2024-09-29 19:17:20|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|7
1727637460000|2024-09-29 19:17:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727637470000|2024-09-29 19:17:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727637480000|2024-09-29 19:18:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727637510000|2024-09-29 19:18:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727637530000|2024-09-29 19:18:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727637540000|2024-09-29 19:19:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|6
1727637550000|2024-09-29 19:19:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|3
1727637560000|2024-09-29 19:19:20|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1727637610000|2024-09-29 19:20:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727637620000|2024-09-29 19:20:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637630000|2024-09-29 19:20:30|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|4
1727637640000|2024-09-29 19:20:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|10
1727637650000|2024-09-29 19:20:50|54.19|53.89|54.2|53.9|54.2|53.9|54.18|53.88|6
1727637660000|2024-09-29 19:21:00|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|4
1727637670000|2024-09-29 19:21:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727637680000|2024-09-29 19:21:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727637700000|2024-09-29 19:21:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1727637720000|2024-09-29 19:22:00|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|7
1727637730000|2024-09-29 19:22:10|54.2|53.9|54.15|53.85|54.2|53.9|54.14|53.84|7
1727637740000|2024-09-29 19:22:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727637750000|2024-09-29 19:22:30|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|5
1727637790000|2024-09-29 19:23:10|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727637800000|2024-09-29 19:23:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727637830000|2024-09-29 19:23:50|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727637840000|2024-09-29 19:24:00|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|6
1727637850000|2024-09-29 19:24:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727637860000|2024-09-29 19:24:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727637890000|2024-09-29 19:24:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727637900000|2024-09-29 19:25:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727637930000|2024-09-29 19:25:30|54.12|53.82|54.13|53.83|54.14|53.84|54.12|53.82|4
1727637940000|2024-09-29 19:25:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727637950000|2024-09-29 19:25:50|54.14|53.84|54.15|53.85|54.16|53.86|54.14|53.84|3
1727637960000|2024-09-29 19:26:00|54.16|53.86|54.13|53.83|54.16|53.86|54.13|53.83|7
1727637970000|2024-09-29 19:26:10|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727637990000|2024-09-29 19:26:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727638000000|2024-09-29 19:26:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727638010000|2024-09-29 19:26:50|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1727638020000|2024-09-29 19:27:00|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|6
1727638030000|2024-09-29 19:27:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727638040000|2024-09-29 19:27:20|54.17|53.87|54.19|53.89|54.19|53.89|54.16|53.86|5
1727638050000|2024-09-29 19:27:30|54.18|53.88|54.18|53.88|54.2|53.9|54.18|53.88|4
1727638080000|2024-09-29 19:28:00|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1727638090000|2024-09-29 19:28:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727638100000|2024-09-29 19:28:20|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|3
1727638140000|2024-09-29 19:29:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727638180000|2024-09-29 19:29:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727638200000|2024-09-29 19:30:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|4
1727638220000|2024-09-29 19:30:20|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727638230000|2024-09-29 19:30:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727638290000|2024-09-29 19:31:30|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1727638300000|2024-09-29 19:31:40|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727638340000|2024-09-29 19:32:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1727638390000|2024-09-29 19:33:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727638400000|2024-09-29 19:33:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727638410000|2024-09-29 19:33:30|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727638420000|2024-09-29 19:33:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727638430000|2024-09-29 19:33:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727638460000|2024-09-29 19:34:20|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727638480000|2024-09-29 19:34:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727638530000|2024-09-29 19:35:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727638540000|2024-09-29 19:35:40|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1727638560000|2024-09-29 19:36:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727638580000|2024-09-29 19:36:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727638590000|2024-09-29 19:36:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1727638600000|2024-09-29 19:36:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727638610000|2024-09-29 19:36:50|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1727638620000|2024-09-29 19:37:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727638710000|2024-09-29 19:38:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727638740000|2024-09-29 19:39:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727638750000|2024-09-29 19:39:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727638760000|2024-09-29 19:39:20|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727638770000|2024-09-29 19:39:30|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1727638790000|2024-09-29 19:39:50|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1727638800000|2024-09-29 19:40:00|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|2
1727638810000|2024-09-29 19:40:10|54.63|53.33|54.63|53.33|54.63|53.33|54.62|53.32|3
1727638820000|2024-09-29 19:40:20|54.62|53.32|54.63|53.33|54.63|53.33|54.62|53.32|2
1727638830000|2024-09-29 19:40:30|54.64|53.34|54.66|53.36|54.66|53.36|54.64|53.34|2
1727638850000|2024-09-29 19:40:50|54.67|53.37|54.67|53.37|54.67|53.37|54.67|53.37|1
1727638860000|2024-09-29 19:41:00|54.68|53.38|54.68|53.38|54.68|53.38|54.68|53.38|1
1727638900000|2024-09-29 19:41:40|54.67|53.37|54.68|53.38|54.68|53.38|54.67|53.37|2
1727638910000|2024-09-29 19:41:50|54.67|53.37|54.68|53.38|54.68|53.38|54.65|53.35|6
1727638920000|2024-09-29 19:42:00|54.69|53.39|54.68|53.38|54.69|53.39|54.68|53.38|4
1727638930000|2024-09-29 19:42:10|54.69|53.39|54.69|53.39|54.7|53.4|54.69|53.39|3
1727638950000|2024-09-29 19:42:30|54.7|53.4|54.7|53.4|54.71|53.41|54.69|53.39|5
1727638960000|2024-09-29 19:42:40|54.71|53.41|54.71|53.41|54.71|53.41|54.7|53.4|3
1727638980000|2024-09-29 19:43:00|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1727639000000|2024-09-29 19:43:20|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|4
1727639020000|2024-09-29 19:43:40|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1727639030000|2024-09-29 19:43:50|54.72|53.42|54.73|53.43|54.74|53.44|54.72|53.42|4
1727639060000|2024-09-29 19:44:20|54.71|53.41|54.71|53.41|54.71|53.41|54.71|53.41|1
1727639070000|2024-09-29 19:44:30|54.73|53.43|54.72|53.42|54.73|53.43|54.72|53.42|4
1727639130000|2024-09-29 19:45:30|54.73|53.43|54.73|53.43|54.73|53.43|54.72|53.42|3
1727639140000|2024-09-29 19:45:40|54.74|53.44|54.74|53.44|54.74|53.44|54.73|53.43|3
1727639150000|2024-09-29 19:45:50|54.75|53.45|54.75|53.45|54.75|53.45|54.75|53.45|1
1727639160000|2024-09-29 19:46:00|54.74|53.44|54.75|53.45|54.75|53.45|54.74|53.44|2
1727639180000|2024-09-29 19:46:20|54.76|53.46|54.77|53.47|54.77|53.47|54.76|53.46|2
1727639200000|2024-09-29 19:46:40|54.78|53.48|54.78|53.48|54.78|53.48|54.78|53.48|1
1727639220000|2024-09-29 19:47:00|54.79|53.49|54.79|53.49|54.79|53.49|54.78|53.48|3
1727639230000|2024-09-29 19:47:10|54.78|53.48|54.79|53.49|54.79|53.49|54.78|53.48|2
1727639240000|2024-09-29 19:47:20|54.8|53.5|54.8|53.5|54.8|53.5|54.79|53.49|3
1727639290000|2024-09-29 19:48:10|54.79|53.49|54.79|53.49|54.79|53.49|54.79|53.49|1
1727639300000|2024-09-29 19:48:20|54.8|53.5|54.79|53.49|54.8|53.5|54.79|53.49|2
1727639310000|2024-09-29 19:48:30|54.8|53.5|54.8|53.5|54.8|53.5|54.8|53.5|1
1727639340000|2024-09-29 19:49:00|54.79|53.49|54.8|53.5|54.8|53.5|54.79|53.49|2
1727639360000|2024-09-29 19:49:20|54.79|53.49|54.79|53.49|54.79|53.49|54.79|53.49|1
1727639370000|2024-09-29 19:49:30|54.8|53.5|54.8|53.5|54.8|53.5|54.8|53.5|1
1727639430000|2024-09-29 19:50:30|54.82|53.52|54.82|53.52|54.82|53.52|54.82|53.52|1
1727639440000|2024-09-29 19:50:40|54.83|53.53|54.88|53.58|54.89|53.59|54.83|53.53|8
1727639450000|2024-09-29 19:50:50|54.89|53.59|54.88|53.58|54.89|53.59|54.87|53.57|10
1727639460000|2024-09-29 19:51:00|54.89|53.59|54.89|53.59|54.9|53.6|54.88|53.58|7
1727639470000|2024-09-29 19:51:10|54.9|53.6|54.89|53.59|54.91|53.61|54.89|53.59|5
1727639480000|2024-09-29 19:51:20|54.9|53.6|54.89|53.59|54.9|53.6|54.89|53.59|2
1727639500000|2024-09-29 19:51:40|54.86|53.56|54.86|53.56|54.87|53.57|54.86|53.56|5
1727639510000|2024-09-29 19:51:50|54.87|53.57|54.87|53.57|54.87|53.57|54.86|53.56|3
1727639520000|2024-09-29 19:52:00|54.88|53.58|54.87|53.57|54.88|53.58|54.87|53.57|2
1727639530000|2024-09-29 19:52:10|54.88|53.58|54.85|53.55|54.89|53.59|54.84|53.54|9
1727639540000|2024-09-29 19:52:20|54.84|53.54|54.87|53.57|54.87|53.57|54.84|53.54|4
1727639550000|2024-09-29 19:52:30|54.88|53.58|54.87|53.57|54.88|53.58|54.87|53.57|2
1727639560000|2024-09-29 19:52:40|54.88|53.58|54.88|53.58|54.88|53.58|54.88|53.58|1
1727639570000|2024-09-29 19:52:50|54.87|53.57|54.88|53.58|54.88|53.58|54.87|53.57|12
1727639580000|2024-09-29 19:53:00|54.87|53.57|54.85|53.55|54.87|53.57|54.84|53.54|6
1727639590000|2024-09-29 19:53:10|54.84|53.54|54.84|53.54|54.84|53.54|54.84|53.54|1
1727639610000|2024-09-29 19:53:30|54.85|53.55|54.85|53.55|54.85|53.55|54.84|53.54|5
1727639620000|2024-09-29 19:53:40|54.84|53.54|54.84|53.54|54.85|53.55|54.82|53.52|5
1727639630000|2024-09-29 19:53:50|54.85|53.55|54.84|53.54|54.85|53.55|54.84|53.54|2
1727639640000|2024-09-29 19:54:00|54.85|53.55|54.85|53.55|54.85|53.55|54.83|53.53|5
1727639650000|2024-09-29 19:54:10|54.86|53.56|54.87|53.57|54.87|53.57|54.86|53.56|2
1727639660000|2024-09-29 19:54:20|54.86|53.56|54.87|53.57|54.87|53.57|54.85|53.55|5
1727639680000|2024-09-29 19:54:40|54.88|53.58|54.89|53.59|54.89|53.59|54.87|53.57|6
1727639700000|2024-09-29 19:55:00|54.9|53.6|54.89|53.59|54.91|53.61|54.88|53.58|7
1727639710000|2024-09-29 19:55:10|54.9|53.6|54.88|53.58|54.9|53.6|54.88|53.58|5
1727639720000|2024-09-29 19:55:20|54.89|53.59|54.88|53.58|54.9|53.6|54.88|53.58|6
1727639730000|2024-09-29 19:55:30|54.89|53.59|54.87|53.57|54.89|53.59|54.87|53.57|2
1727639740000|2024-09-29 19:55:40|54.88|53.58|54.88|53.58|54.9|53.6|54.88|53.58|7
1727639750000|2024-09-29 19:55:50|54.89|53.59|54.88|53.58|54.89|53.59|54.88|53.58|2
1727639760000|2024-09-29 19:56:00|54.9|53.6|54.88|53.58|54.9|53.6|54.88|53.58|7
1727639770000|2024-09-29 19:56:10|54.87|53.57|54.89|53.59|54.9|53.6|54.87|53.57|12
1727639780000|2024-09-29 19:56:20|54.91|53.61|54.89|53.59|54.91|53.61|54.89|53.59|3
1727639790000|2024-09-29 19:56:30|54.9|53.6|54.89|53.59|54.91|53.61|54.89|53.59|6
1727639800000|2024-09-29 19:56:40|54.91|53.61|54.91|53.61|54.91|53.61|54.9|53.6|3
1727639810000|2024-09-29 19:56:50|54.9|53.6|54.91|53.61|54.91|53.61|54.9|53.6|2
1727639820000|2024-09-29 19:57:00|54.92|53.62|54.92|53.62|54.93|53.63|54.92|53.62|5
1727639830000|2024-09-29 19:57:10|54.93|53.63|54.91|53.61|54.93|53.63|54.91|53.61|5
1727639840000|2024-09-29 19:57:20|54.92|53.62|54.92|53.62|54.92|53.62|54.91|53.61|9
1727639850000|2024-09-29 19:57:30|54.91|53.61|54.91|53.61|54.92|53.62|54.91|53.61|5
1727639860000|2024-09-29 19:57:40|54.92|53.62|54.92|53.62|54.92|53.62|54.91|53.61|5
1727639870000|2024-09-29 19:57:50|54.93|53.63|54.92|53.62|54.93|53.63|54.92|53.62|2
1727639880000|2024-09-29 19:58:00|54.93|53.63|54.93|53.63|54.93|53.63|54.93|53.63|1
1727639890000|2024-09-29 19:58:10|54.92|53.62|54.92|53.62|54.93|53.63|54.92|53.62|3
1727639910000|2024-09-29 19:58:30|54.91|53.61|54.91|53.61|54.92|53.62|54.91|53.61|3
1727639920000|2024-09-29 19:58:40|54.92|53.62|54.92|53.62|54.92|53.62|54.92|53.62|1
1727639940000|2024-09-29 19:59:00|54.91|53.61|54.92|53.62|54.92|53.62|54.9|53.6|10
1727639950000|2024-09-29 19:59:10|54.93|53.63|54.93|53.63|54.93|53.63|54.92|53.62|5
1727639960000|2024-09-29 19:59:20|54.92|53.62|54.93|53.63|54.93|53.63|54.92|53.62|2
1727639970000|2024-09-29 19:59:30|54.91|53.61|54.91|53.61|54.92|53.62|54.9|53.6|6
1727639980000|2024-09-29 19:59:40|54.9|53.6|54.92|53.62|54.92|53.62|54.9|53.6|3
1727639990000|2024-09-29 19:59:50|54.91|53.61|54.91|53.61|54.92|53.62|54.9|53.6|5
1727640020000|2024-09-29 20:00:20|54.9|53.6|54.9|53.6|54.91|53.61|54.9|53.6|7
1727640030000|2024-09-29 20:00:30|54.91|53.61|54.93|53.63|54.93|53.63|54.9|53.6|5
1727640040000|2024-09-29 20:00:40|54.91|53.61|54.91|53.61|54.91|53.61|54.9|53.6|3
1727640050000|2024-09-29 20:00:50|54.92|53.62|54.92|53.62|54.93|53.63|54.91|53.61|14
1727640060000|2024-09-29 20:01:00|54.93|53.63|54.92|53.62|54.93|53.63|54.92|53.62|2
1727640070000|2024-09-29 20:01:10|54.91|53.61|54.92|53.62|54.92|53.62|54.91|53.61|2
1727640100000|2024-09-29 20:01:40|54.91|53.61|54.91|53.61|54.91|53.61|54.91|53.61|1
1727640110000|2024-09-29 20:01:50|54.9|53.6|54.9|53.6|54.91|53.61|54.9|53.6|3
1727640120000|2024-09-29 20:02:00|54.91|53.61|54.89|53.59|54.91|53.61|54.89|53.59|6
1727640130000|2024-09-29 20:02:10|54.87|53.57|54.87|53.57|54.87|53.57|54.87|53.57|1
1727640140000|2024-09-29 20:02:20|54.88|53.58|54.89|53.59|54.89|53.59|54.88|53.58|2
1727640150000|2024-09-29 20:02:30|54.88|53.58|54.88|53.58|54.89|53.59|54.88|53.58|3
1727640170000|2024-09-29 20:02:50|54.89|53.59|54.86|53.56|54.89|53.59|54.86|53.56|3
1727640180000|2024-09-29 20:03:00|54.87|53.57|54.86|53.56|54.87|53.57|54.86|53.56|2
1727640190000|2024-09-29 20:03:10|54.87|53.57|54.87|53.57|54.87|53.57|54.86|53.56|3
1727640210000|2024-09-29 20:03:30|54.88|53.58|54.9|53.6|54.9|53.6|54.88|53.58|7
1727640240000|2024-09-29 20:04:00|54.93|53.63|54.97|53.67|54.97|53.67|54.93|53.63|7
1727640250000|2024-09-29 20:04:10|54.96|53.66|54.93|53.63|54.97|53.67|54.93|53.63|5
1727640260000|2024-09-29 20:04:20|54.94|53.64|54.97|53.67|54.97|53.67|54.94|53.64|3
1727640280000|2024-09-29 20:04:40|54.96|53.66|54.98|53.68|54.98|53.68|54.96|53.66|5
1727640290000|2024-09-29 20:04:50|54.99|53.69|54.99|53.69|55|53.7|54.98|53.68|4
1727640300000|2024-09-29 20:05:00|54.98|53.68|54.98|53.68|54.99|53.69|54.98|53.68|7
1727640310000|2024-09-29 20:05:10|54.97|53.67|54.96|53.66|54.97|53.67|54.94|53.64|5
1727640330000|2024-09-29 20:05:30|54.97|53.67|54.97|53.67|54.97|53.67|54.97|53.67|1
1727640340000|2024-09-29 20:05:40|54.99|53.69|54.98|53.68|54.99|53.69|54.98|53.68|2
1727640350000|2024-09-29 20:05:50|54.99|53.69|54.98|53.68|54.99|53.69|54.98|53.68|6
1727640360000|2024-09-29 20:06:00|54.99|53.69|54.99|53.69|54.99|53.69|54.98|53.68|3
1727640370000|2024-09-29 20:06:10|54.98|53.68|55|53.7|55|53.7|54.98|53.68|3
1727640380000|2024-09-29 20:06:20|54.99|53.69|54.99|53.69|55|53.7|54.98|53.68|5
1727640390000|2024-09-29 20:06:30|54.98|53.68|54.99|53.69|54.99|53.69|54.98|53.68|6
1727640400000|2024-09-29 20:06:40|54.98|53.68|54.98|53.68|55|53.7|54.98|53.68|11
1727640410000|2024-09-29 20:06:50|54.97|53.67|54.94|53.64|54.97|53.67|54.93|53.63|7
1727640420000|2024-09-29 20:07:00|54.93|53.63|54.91|53.61|54.94|53.64|54.91|53.61|6
1727640430000|2024-09-29 20:07:10|54.9|53.6|54.9|53.6|54.9|53.6|54.9|53.6|1
1727640440000|2024-09-29 20:07:20|54.89|53.59|54.87|53.57|54.89|53.59|54.87|53.57|3
1727640450000|2024-09-29 20:07:30|54.88|53.58|54.87|53.57|54.88|53.58|54.87|53.57|4
1727640460000|2024-09-29 20:07:40|54.88|53.58|54.87|53.57|54.88|53.58|54.87|53.57|6
1727640470000|2024-09-29 20:07:50|54.86|53.56|54.86|53.56|54.86|53.56|54.85|53.55|3
1727640480000|2024-09-29 20:08:00|54.84|53.54|54.83|53.53|54.84|53.54|54.81|53.51|7
1727640490000|2024-09-29 20:08:10|54.82|53.52|54.85|53.55|54.85|53.55|54.82|53.52|6
1727640500000|2024-09-29 20:08:20|54.86|53.56|54.86|53.56|54.88|53.58|54.86|53.56|9
1727640510000|2024-09-29 20:08:30|54.87|53.57|54.88|53.58|54.88|53.58|54.86|53.56|4
1727640520000|2024-09-29 20:08:40|54.89|53.59|54.88|53.58|54.89|53.59|54.88|53.58|2
1727640530000|2024-09-29 20:08:50|54.86|53.56|54.84|53.54|54.87|53.57|54.84|53.54|8
1727640540000|2024-09-29 20:09:00|54.85|53.55|54.84|53.54|54.86|53.56|54.84|53.54|10
1727640550000|2024-09-29 20:09:10|54.86|53.56|54.86|53.56|54.86|53.56|54.86|53.56|1
1727640560000|2024-09-29 20:09:20|54.85|53.55|54.84|53.54|54.86|53.56|54.84|53.54|4
1727640570000|2024-09-29 20:09:30|54.85|53.55|54.85|53.55|54.86|53.56|54.85|53.55|3
1727640580000|2024-09-29 20:09:40|54.87|53.57|54.88|53.58|54.88|53.58|54.86|53.56|4
1727640590000|2024-09-29 20:09:50|54.87|53.57|54.88|53.58|54.88|53.58|54.87|53.57|2
1727640600000|2024-09-29 20:10:00|54.87|53.57|54.85|53.55|54.88|53.58|54.84|53.54|15
1727640610000|2024-09-29 20:10:10|54.84|53.54|54.83|53.53|54.84|53.54|54.83|53.53|2
1727640620000|2024-09-29 20:10:20|54.84|53.54|54.82|53.52|54.84|53.54|54.82|53.52|5
1727640630000|2024-09-29 20:10:30|54.81|53.51|54.81|53.51|54.81|53.51|54.81|53.51|1
1727640640000|2024-09-29 20:10:40|54.82|53.52|54.8|53.5|54.82|53.52|54.8|53.5|4
1727640650000|2024-09-29 20:10:50|54.81|53.51|54.81|53.51|54.81|53.51|54.8|53.5|3
1727640660000|2024-09-29 20:11:00|54.78|53.48|54.8|53.5|54.81|53.51|54.78|53.48|5
1727640670000|2024-09-29 20:11:10|54.81|53.51|54.8|53.5|54.81|53.51|54.8|53.5|14
1727640680000|2024-09-29 20:11:20|54.81|53.51|54.8|53.5|54.82|53.52|54.8|53.5|13
1727640690000|2024-09-29 20:11:30|54.79|53.49|54.76|53.46|54.81|53.51|54.75|53.45|11
1727640700000|2024-09-29 20:11:40|54.77|53.47|54.74|53.44|54.77|53.47|54.74|53.44|6
1727640710000|2024-09-29 20:11:50|54.75|53.45|54.75|53.45|54.75|53.45|54.75|53.45|1
1727640720000|2024-09-29 20:12:00|54.76|53.46|54.76|53.46|54.78|53.48|54.73|53.43|10
1727640730000|2024-09-29 20:12:10|54.75|53.45|54.74|53.44|54.75|53.45|54.74|53.44|6
1727640740000|2024-09-29 20:12:20|54.75|53.45|54.74|53.44|54.75|53.45|54.73|53.43|6
1727640750000|2024-09-29 20:12:30|54.73|53.43|54.74|53.44|54.74|53.44|54.73|53.43|2
1727640760000|2024-09-29 20:12:40|54.75|53.45|54.75|53.45|54.75|53.45|54.75|53.45|1
1727640770000|2024-09-29 20:12:50|54.76|53.46|54.75|53.45|54.76|53.46|54.75|53.45|2
1727640780000|2024-09-29 20:13:00|54.74|53.44|54.74|53.44|54.74|53.44|54.74|53.44|1
1727640790000|2024-09-29 20:13:10|54.73|53.43|54.73|53.43|54.74|53.44|54.73|53.43|3
1727640800000|2024-09-29 20:13:20|54.74|53.44|54.73|53.43|54.74|53.44|54.73|53.43|4
1727640810000|2024-09-29 20:13:30|54.74|53.44|54.72|53.42|54.74|53.44|54.72|53.42|6
1727640820000|2024-09-29 20:13:40|54.71|53.41|54.71|53.41|54.71|53.41|54.71|53.41|1
1727640830000|2024-09-29 20:13:50|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1727640850000|2024-09-29 20:14:10|54.72|53.42|54.7|53.4|54.72|53.42|54.7|53.4|3
1727640860000|2024-09-29 20:14:20|54.71|53.41|54.7|53.4|54.72|53.42|54.7|53.4|3
1727640880000|2024-09-29 20:14:40|54.71|53.41|54.73|53.43|54.73|53.43|54.7|53.4|11
1727640890000|2024-09-29 20:14:50|54.74|53.44|54.72|53.42|54.74|53.44|54.72|53.42|5
1727640900000|2024-09-29 20:15:00|54.73|53.43|54.76|53.46|54.76|53.46|54.73|53.43|4
1727640910000|2024-09-29 20:15:10|54.77|53.47|54.78|53.48|54.79|53.49|54.76|53.46|10
1727640920000|2024-09-29 20:15:20|54.79|53.49|54.74|53.44|54.79|53.49|54.74|53.44|11
1727640930000|2024-09-29 20:15:30|54.75|53.45|54.75|53.45|54.75|53.45|54.74|53.44|9
1727640940000|2024-09-29 20:15:40|54.74|53.44|54.74|53.44|54.75|53.45|54.74|53.44|7
1727640950000|2024-09-29 20:15:50|54.75|53.45|54.78|53.48|54.78|53.48|54.75|53.45|4
1727640960000|2024-09-29 20:16:00|54.79|53.49|54.79|53.49|54.79|53.49|54.78|53.48|3
1727640970000|2024-09-29 20:16:10|54.8|53.5|54.8|53.5|54.8|53.5|54.79|53.49|3
1727640980000|2024-09-29 20:16:20|54.79|53.49|54.79|53.49|54.8|53.5|54.78|53.48|4
1727640990000|2024-09-29 20:16:30|54.77|53.47|54.78|53.48|54.79|53.49|54.75|53.45|16
1727641000000|2024-09-29 20:16:40|54.79|53.49|54.81|53.51|54.81|53.51|54.79|53.49|5
1727641010000|2024-09-29 20:16:50|54.82|53.52|54.81|53.51|54.82|53.52|54.8|53.5|4
1727641020000|2024-09-29 20:17:00|54.82|53.52|54.83|53.53|54.83|53.53|54.81|53.51|4
1727641030000|2024-09-29 20:17:10|54.84|53.54|54.83|53.53|54.84|53.54|54.83|53.53|2
1727641050000|2024-09-29 20:17:30|54.85|53.55|54.85|53.55|54.85|53.55|54.84|53.54|3
1727641060000|2024-09-29 20:17:40|54.86|53.56|54.85|53.55|54.9|53.6|54.85|53.55|15
1727641070000|2024-09-29 20:17:50|54.86|53.56|54.86|53.56|54.86|53.56|54.83|53.53|9
1727641080000|2024-09-29 20:18:00|54.85|53.55|54.85|53.55|54.86|53.56|54.84|53.54|10
1727641090000|2024-09-29 20:18:10|54.84|53.54|54.84|53.54|54.85|53.55|54.84|53.54|7
1727641100000|2024-09-29 20:18:20|54.83|53.53|54.82|53.52|54.84|53.54|54.82|53.52|4
1727641110000|2024-09-29 20:18:30|54.83|53.53|54.83|53.53|54.83|53.53|54.83|53.53|1
1727641120000|2024-09-29 20:18:40|54.82|53.52|54.82|53.52|54.82|53.52|54.82|53.52|1
1727641140000|2024-09-29 20:19:00|54.83|53.53|54.78|53.48|54.83|53.53|54.78|53.48|4
1727641150000|2024-09-29 20:19:10|54.79|53.49|54.73|53.43|54.79|53.49|54.73|53.43|7
1727641160000|2024-09-29 20:19:20|54.72|53.42|54.72|53.42|54.72|53.42|54.72|53.42|1
1727641170000|2024-09-29 20:19:30|54.73|53.43|54.73|53.43|54.74|53.44|54.73|53.43|3
1727641190000|2024-09-29 20:19:50|54.72|53.42|54.74|53.44|54.74|53.44|54.72|53.42|5
1727641200000|2024-09-29 20:20:00|54.75|53.45|54.77|53.47|54.78|53.48|54.74|53.44|10
1727641210000|2024-09-29 20:20:10|54.78|53.48|54.74|53.44|54.78|53.48|54.74|53.44|8
1727641220000|2024-09-29 20:20:20|54.73|53.43|54.74|53.44|54.74|53.44|54.73|53.43|4
1727641230000|2024-09-29 20:20:30|54.73|53.43|54.74|53.44|54.74|53.44|54.73|53.43|2
1727641250000|2024-09-29 20:20:50|54.71|53.41|54.74|53.44|54.74|53.44|54.71|53.41|2
1727641260000|2024-09-29 20:21:00|54.73|53.43|54.72|53.42|54.73|53.43|54.72|53.42|2
1727641270000|2024-09-29 20:21:10|54.73|53.43|54.7|53.4|54.73|53.43|54.69|53.39|8
1727641280000|2024-09-29 20:21:20|54.71|53.41|54.7|53.4|54.71|53.41|54.7|53.4|4
1727641290000|2024-09-29 20:21:30|54.71|53.41|54.71|53.41|54.71|53.41|54.7|53.4|7
1727641300000|2024-09-29 20:21:40|54.7|53.4|54.69|53.39|54.71|53.41|54.69|53.39|9
1727641310000|2024-09-29 20:21:50|54.7|53.4|54.71|53.41|54.71|53.41|54.69|53.39|12
1727641320000|2024-09-29 20:22:00|54.7|53.4|54.7|53.4|54.71|53.41|54.69|53.39|6
1727641330000|2024-09-29 20:22:10|54.71|53.41|54.71|53.41|54.72|53.42|54.7|53.4|7
1727641340000|2024-09-29 20:22:20|54.7|53.4|54.71|53.41|54.71|53.41|54.7|53.4|8
1727641350000|2024-09-29 20:22:30|54.72|53.42|54.7|53.4|54.72|53.42|54.7|53.4|7
1727641360000|2024-09-29 20:22:40|54.71|53.41|54.71|53.41|54.71|53.41|54.7|53.4|7
1727641370000|2024-09-29 20:22:50|54.69|53.39|54.66|53.36|54.7|53.4|54.66|53.36|10
1727641380000|2024-09-29 20:23:00|54.65|53.35|54.68|53.38|54.68|53.38|54.65|53.35|6
1727641390000|2024-09-29 20:23:10|54.7|53.4|54.68|53.38|54.71|53.41|54.67|53.37|9
1727641400000|2024-09-29 20:23:20|54.67|53.37|54.66|53.36|54.68|53.38|54.66|53.36|4
1727641410000|2024-09-29 20:23:30|54.67|53.37|54.65|53.35|54.67|53.37|54.65|53.35|5
1727641420000|2024-09-29 20:23:40|54.66|53.36|54.67|53.37|54.67|53.37|54.65|53.35|7
1727641430000|2024-09-29 20:23:50|54.66|53.36|54.66|53.36|54.67|53.37|54.65|53.35|7
1727641440000|2024-09-29 20:24:00|54.64|53.34|54.65|53.35|54.65|53.35|54.64|53.34|4
1727641450000|2024-09-29 20:24:10|54.64|53.34|54.65|53.35|54.66|53.36|54.64|53.34|4
1727641460000|2024-09-29 20:24:20|54.66|53.36|54.65|53.35|54.66|53.36|54.65|53.35|4
1727641470000|2024-09-29 20:24:30|54.66|53.36|54.65|53.35|54.66|53.36|54.65|53.35|4
1727641480000|2024-09-29 20:24:40|54.66|53.36|54.66|53.36|54.66|53.36|54.66|53.36|1
1727641490000|2024-09-29 20:24:50|54.65|53.35|54.65|53.35|54.66|53.36|54.65|53.35|5
1727641500000|2024-09-29 20:25:00|54.66|53.36|54.64|53.34|54.66|53.36|54.63|53.33|9
1727641510000|2024-09-29 20:25:10|54.62|53.32|54.59|53.29|54.62|53.32|54.59|53.29|6
1727641520000|2024-09-29 20:25:20|54.6|53.3|54.61|53.31|54.62|53.32|54.59|53.29|11
1727641530000|2024-09-29 20:25:30|54.6|53.3|54.6|53.3|54.61|53.31|54.59|53.29|5
1727641540000|2024-09-29 20:25:40|54.59|53.29|54.61|53.31|54.61|53.31|54.59|53.29|5
1727641550000|2024-09-29 20:25:50|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|7
1727641560000|2024-09-29 20:26:00|54.59|53.29|54.6|53.3|54.61|53.31|54.59|53.29|10
1727641570000|2024-09-29 20:26:10|54.61|53.31|54.62|53.32|54.63|53.33|54.61|53.31|11
1727641580000|2024-09-29 20:26:20|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|2
1727641590000|2024-09-29 20:26:30|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|6
1727641600000|2024-09-29 20:26:40|54.61|53.31|54.61|53.31|54.62|53.32|54.61|53.31|3
1727641610000|2024-09-29 20:26:50|54.62|53.32|54.62|53.32|54.62|53.32|54.61|53.31|5
1727641620000|2024-09-29 20:27:00|54.6|53.3|54.63|53.33|54.63|53.33|54.59|53.29|6
1727641630000|2024-09-29 20:27:10|54.62|53.32|54.65|53.35|54.65|53.35|54.62|53.32|6
1727641640000|2024-09-29 20:27:20|54.64|53.34|54.66|53.36|54.67|53.37|54.63|53.33|11
1727641650000|2024-09-29 20:27:30|54.67|53.37|54.65|53.35|54.68|53.38|54.64|53.34|18
1727641660000|2024-09-29 20:27:40|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|4
1727641670000|2024-09-29 20:27:50|54.64|53.34|54.64|53.34|54.64|53.34|54.64|53.34|1
1727641680000|2024-09-29 20:28:00|54.63|53.33|54.64|53.34|54.65|53.35|54.63|53.33|9
1727641690000|2024-09-29 20:28:10|54.65|53.35|54.63|53.33|54.65|53.35|54.63|53.33|5
1727641700000|2024-09-29 20:28:20|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|2
1727641710000|2024-09-29 20:28:30|54.64|53.34|54.64|53.34|54.65|53.35|54.63|53.33|9
1727641720000|2024-09-29 20:28:40|54.65|53.35|54.63|53.33|54.65|53.35|54.63|53.33|6
1727641740000|2024-09-29 20:29:00|54.64|53.34|54.62|53.32|54.64|53.34|54.62|53.32|2
1727641750000|2024-09-29 20:29:10|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1727641760000|2024-09-29 20:29:20|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|2
1727641770000|2024-09-29 20:29:30|54.64|53.34|54.64|53.34|54.65|53.35|54.64|53.34|5
1727641780000|2024-09-29 20:29:40|54.65|53.35|54.64|53.34|54.65|53.35|54.64|53.34|2
1727641790000|2024-09-29 20:29:50|54.65|53.35|54.65|53.35|54.65|53.35|54.65|53.35|1
1727641800000|2024-09-29 20:30:00|54.66|53.36|54.67|53.37|54.68|53.38|54.66|53.36|6
1727641810000|2024-09-29 20:30:10|54.68|53.38|54.65|53.35|54.68|53.38|54.64|53.34|6
1727641820000|2024-09-29 20:30:20|54.66|53.36|54.66|53.36|54.66|53.36|54.66|53.36|1
1727641830000|2024-09-29 20:30:30|54.65|53.35|54.63|53.33|54.65|53.35|54.63|53.33|5
1727641850000|2024-09-29 20:30:50|54.62|53.32|54.6|53.3|54.62|53.32|54.6|53.3|5
1727641860000|2024-09-29 20:31:00|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1727641870000|2024-09-29 20:31:10|54.6|53.3|54.62|53.32|54.62|53.32|54.6|53.3|5
1727641880000|2024-09-29 20:31:20|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1727641890000|2024-09-29 20:31:30|54.64|53.34|54.64|53.34|54.64|53.34|54.64|53.34|1
1727641900000|2024-09-29 20:31:40|54.65|53.35|54.66|53.36|54.66|53.36|54.64|53.34|6
1727641910000|2024-09-29 20:31:50|54.65|53.35|54.66|53.36|54.66|53.36|54.65|53.35|2
1727641930000|2024-09-29 20:32:10|54.65|53.35|54.64|53.34|54.65|53.35|54.64|53.34|8
1727641940000|2024-09-29 20:32:20|54.63|53.33|54.64|53.34|54.64|53.34|54.63|53.33|6
1727641960000|2024-09-29 20:32:40|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|2
1727641990000|2024-09-29 20:33:10|54.63|53.33|54.66|53.36|54.66|53.36|54.63|53.33|3
1727642020000|2024-09-29 20:33:40|54.67|53.37|54.69|53.39|54.69|53.39|54.67|53.37|3
1727642030000|2024-09-29 20:33:50|54.7|53.4|54.7|53.4|54.7|53.4|54.7|53.4|1
1727642040000|2024-09-29 20:34:00|54.71|53.41|54.71|53.41|54.71|53.41|54.71|53.41|1
1727642050000|2024-09-29 20:34:10|54.7|53.4|54.71|53.41|54.71|53.41|54.7|53.4|4
1727642060000|2024-09-29 20:34:20|54.7|53.4|54.7|53.4|54.71|53.41|54.7|53.4|5
1727642090000|2024-09-29 20:34:50|54.69|53.39|54.68|53.38|54.7|53.4|54.68|53.38|4
1727642100000|2024-09-29 20:35:00|54.69|53.39|54.65|53.35|54.69|53.39|54.65|53.35|5
1727642110000|2024-09-29 20:35:10|54.66|53.36|54.66|53.36|54.66|53.36|54.65|53.35|7
1727642120000|2024-09-29 20:35:20|54.65|53.35|54.64|53.34|54.66|53.36|54.63|53.33|6
1727642150000|2024-09-29 20:35:50|54.65|53.35|54.66|53.36|54.66|53.36|54.65|53.35|2
1727642160000|2024-09-29 20:36:00|54.67|53.37|54.67|53.37|54.67|53.37|54.66|53.36|3
1727642170000|2024-09-29 20:36:10|54.68|53.38|54.67|53.37|54.68|53.38|54.67|53.37|6
1727642180000|2024-09-29 20:36:20|54.68|53.38|54.67|53.37|54.68|53.38|54.67|53.37|4
1727642200000|2024-09-29 20:36:40|54.68|53.38|54.69|53.39|54.69|53.39|54.67|53.37|6
1727642210000|2024-09-29 20:36:50|54.68|53.38|54.68|53.38|54.68|53.38|54.68|53.38|1
1727642220000|2024-09-29 20:37:00|54.69|53.39|54.69|53.39|54.69|53.39|54.68|53.38|3
1727642240000|2024-09-29 20:37:20|54.7|53.4|54.69|53.39|54.7|53.4|54.69|53.39|4
1727642250000|2024-09-29 20:37:30|54.7|53.4|54.69|53.39|54.7|53.4|54.69|53.39|6
1727642260000|2024-09-29 20:37:40|54.7|53.4|54.71|53.41|54.71|53.41|54.7|53.4|2
1727642270000|2024-09-29 20:37:50|54.7|53.4|54.7|53.4|54.7|53.4|54.69|53.39|5
1727642280000|2024-09-29 20:38:00|54.69|53.39|54.69|53.39|54.69|53.39|54.68|53.38|5
1727642290000|2024-09-29 20:38:10|54.68|53.38|54.71|53.41|54.72|53.42|54.68|53.38|8
1727642300000|2024-09-29 20:38:20|54.72|53.42|54.72|53.42|54.73|53.43|54.71|53.41|7
1727642310000|2024-09-29 20:38:30|54.71|53.41|54.72|53.42|54.72|53.42|54.71|53.41|8
1727642320000|2024-09-29 20:38:40|54.71|53.41|54.72|53.42|54.72|53.42|54.71|53.41|2
1727642330000|2024-09-29 20:38:50|54.71|53.41|54.72|53.42|54.72|53.42|54.71|53.41|4
1727642340000|2024-09-29 20:39:00|54.71|53.41|54.73|53.43|54.73|53.43|54.71|53.41|5
1727642350000|2024-09-29 20:39:10|54.72|53.42|54.72|53.42|54.73|53.43|54.71|53.41|4
1727642360000|2024-09-29 20:39:20|54.73|53.43|54.71|53.41|54.73|53.43|54.71|53.41|5
1727642370000|2024-09-29 20:39:30|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|8
1727642380000|2024-09-29 20:39:40|54.72|53.42|54.73|53.43|54.73|53.43|54.72|53.42|4
1727642390000|2024-09-29 20:39:50|54.72|53.42|54.72|53.42|54.73|53.43|54.72|53.42|5
1727642410000|2024-09-29 20:40:10|54.71|53.41|54.71|53.41|54.72|53.42|54.71|53.41|3
1727642420000|2024-09-29 20:40:20|54.72|53.42|54.71|53.41|54.72|53.42|54.7|53.4|10
1727642430000|2024-09-29 20:40:30|54.7|53.4|54.71|53.41|54.71|53.41|54.7|53.4|8
1727642440000|2024-09-29 20:40:40|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1727642450000|2024-09-29 20:40:50|54.72|53.42|54.71|53.41|54.72|53.42|54.71|53.41|2
1727642460000|2024-09-29 20:41:00|54.72|53.42|54.73|53.43|54.73|53.43|54.72|53.42|4
1727642470000|2024-09-29 20:41:10|54.74|53.44|54.74|53.44|54.74|53.44|54.73|53.43|3
1727642480000|2024-09-29 20:41:20|54.71|53.41|54.73|53.43|54.74|53.44|54.71|53.41|5
1727642490000|2024-09-29 20:41:30|54.74|53.44|54.74|53.44|54.74|53.44|54.73|53.43|3
1727642500000|2024-09-29 20:41:40|54.73|53.43|54.73|53.43|54.73|53.43|54.73|53.43|1
1727642510000|2024-09-29 20:41:50|54.72|53.42|54.7|53.4|54.72|53.42|54.7|53.4|5
1727642520000|2024-09-29 20:42:00|54.71|53.41|54.7|53.4|54.71|53.41|54.69|53.39|13
1727642530000|2024-09-29 20:42:10|54.69|53.39|54.67|53.37|54.69|53.39|54.66|53.36|5
1727642540000|2024-09-29 20:42:20|54.66|53.36|54.66|53.36|54.67|53.37|54.65|53.35|4
1727642570000|2024-09-29 20:42:50|54.67|53.37|54.66|53.36|54.67|53.37|54.66|53.36|2
1727642580000|2024-09-29 20:43:00|54.65|53.35|54.66|53.36|54.66|53.36|54.65|53.35|2
1727642590000|2024-09-29 20:43:10|54.65|53.35|54.64|53.34|54.67|53.37|54.64|53.34|5
1727642600000|2024-09-29 20:43:20|54.65|53.35|54.63|53.33|54.65|53.35|54.63|53.33|5
1727642610000|2024-09-29 20:43:30|54.62|53.32|54.62|53.32|54.63|53.33|54.62|53.32|3
1727642620000|2024-09-29 20:43:40|54.63|53.33|54.6|53.3|54.63|53.33|54.6|53.3|5
1727642630000|2024-09-29 20:43:50|54.61|53.31|54.61|53.31|54.62|53.32|54.6|53.3|5
1727642640000|2024-09-29 20:44:00|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1727642650000|2024-09-29 20:44:10|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|6
1727642660000|2024-09-29 20:44:20|54.61|53.31|54.57|53.27|54.61|53.31|54.57|53.27|3
1727642670000|2024-09-29 20:44:30|54.58|53.28|54.59|53.29|54.59|53.29|54.58|53.28|2
1727642680000|2024-09-29 20:44:40|54.6|53.3|54.6|53.3|54.6|53.3|54.59|53.29|3
1727642690000|2024-09-29 20:44:50|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1727642700000|2024-09-29 20:45:00|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|4
1727642710000|2024-09-29 20:45:10|54.6|53.3|54.63|53.33|54.64|53.34|54.6|53.3|8
1727642720000|2024-09-29 20:45:20|54.65|53.35|54.64|53.34|54.65|53.35|54.64|53.34|6
1727642730000|2024-09-29 20:45:30|54.63|53.33|54.62|53.32|54.64|53.34|54.62|53.32|4
1727642760000|2024-09-29 20:46:00|54.63|53.33|54.62|53.32|54.64|53.34|54.62|53.32|4
1727642770000|2024-09-29 20:46:10|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1727642780000|2024-09-29 20:46:20|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1727642800000|2024-09-29 20:46:40|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|10
1727642810000|2024-09-29 20:46:50|54.6|53.3|54.61|53.31|54.61|53.31|54.6|53.3|2
1727642820000|2024-09-29 20:47:00|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1727642840000|2024-09-29 20:47:20|54.6|53.3|54.62|53.32|54.62|53.32|54.6|53.3|3
1727642850000|2024-09-29 20:47:30|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1727642860000|2024-09-29 20:47:40|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1727642870000|2024-09-29 20:47:50|54.61|53.31|54.6|53.3|54.61|53.31|54.6|53.3|2
1727642890000|2024-09-29 20:48:10|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|6
1727642900000|2024-09-29 20:48:20|54.61|53.31|54.61|53.31|54.61|53.31|54.6|53.3|5
1727642910000|2024-09-29 20:48:30|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|3
1727642920000|2024-09-29 20:48:40|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1727642930000|2024-09-29 20:48:50|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1727642940000|2024-09-29 20:49:00|54.6|53.3|54.6|53.3|54.6|53.3|54.6|53.3|1
1727642950000|2024-09-29 20:49:10|54.59|53.29|54.59|53.29|54.59|53.29|54.58|53.28|9
1727642960000|2024-09-29 20:49:20|54.58|53.28|54.58|53.28|54.58|53.28|54.57|53.27|5
1727642970000|2024-09-29 20:49:30|54.57|53.27|54.56|53.26|54.58|53.28|54.56|53.26|4
1727642980000|2024-09-29 20:49:40|54.57|53.27|54.59|53.29|54.59|53.29|54.57|53.27|5
1727642990000|2024-09-29 20:49:50|54.6|53.3|54.58|53.28|54.6|53.3|54.58|53.28|5
1727643000000|2024-09-29 20:50:00|54.57|53.27|54.58|53.28|54.58|53.28|54.57|53.27|2
1727643010000|2024-09-29 20:50:10|54.59|53.29|54.6|53.3|54.6|53.3|54.59|53.29|2
1727643040000|2024-09-29 20:50:40|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1727643050000|2024-09-29 20:50:50|54.6|53.3|54.63|53.33|54.63|53.33|54.6|53.3|4
1727643060000|2024-09-29 20:51:00|54.64|53.34|54.65|53.35|54.66|53.36|54.64|53.34|6
1727643070000|2024-09-29 20:51:10|54.66|53.36|54.65|53.35|54.66|53.36|54.65|53.35|4
1727643080000|2024-09-29 20:51:20|54.64|53.34|54.64|53.34|54.65|53.35|54.64|53.34|3
1727643090000|2024-09-29 20:51:30|54.63|53.33|54.65|53.35|54.65|53.35|54.63|53.33|7
1727643100000|2024-09-29 20:51:40|54.64|53.34|54.63|53.33|54.65|53.35|54.63|53.33|10
1727643110000|2024-09-29 20:51:50|54.64|53.34|54.63|53.33|54.64|53.34|54.62|53.32|6
1727643120000|2024-09-29 20:52:00|54.64|53.34|54.61|53.31|54.64|53.34|54.61|53.31|14
1727643140000|2024-09-29 20:52:20|54.62|53.32|54.62|53.32|54.62|53.32|54.61|53.31|3
1727643150000|2024-09-29 20:52:30|54.59|53.29|54.62|53.32|54.62|53.32|54.59|53.29|3
1727643180000|2024-09-29 20:53:00|54.63|53.33|54.62|53.32|54.63|53.33|54.62|53.32|4
1727643190000|2024-09-29 20:53:10|54.61|53.31|54.61|53.31|54.62|53.32|54.61|53.31|5
1727643210000|2024-09-29 20:53:30|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1727643220000|2024-09-29 20:53:40|54.62|53.32|54.62|53.32|54.62|53.32|54.61|53.31|3
1727643230000|2024-09-29 20:53:50|54.61|53.31|54.62|53.32|54.62|53.32|54.61|53.31|2
1727643240000|2024-09-29 20:54:00|54.61|53.31|54.61|53.31|54.61|53.31|54.61|53.31|1
1727643250000|2024-09-29 20:54:10|54.62|53.32|54.65|53.35|54.65|53.35|54.62|53.32|8
1727643260000|2024-09-29 20:54:20|54.64|53.34|54.62|53.32|54.65|53.35|54.62|53.32|5
1727643270000|2024-09-29 20:54:30|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1727643280000|2024-09-29 20:54:40|54.62|53.32|54.65|53.35|54.65|53.35|54.62|53.32|5
1727643290000|2024-09-29 20:54:50|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|2
1727643300000|2024-09-29 20:55:00|54.64|53.34|54.63|53.33|54.64|53.34|54.63|53.33|2
1727643310000|2024-09-29 20:55:10|54.64|53.34|54.64|53.34|54.64|53.34|54.64|53.34|1
1727643320000|2024-09-29 20:55:20|54.65|53.35|54.64|53.34|54.65|53.35|54.64|53.34|2
1727643330000|2024-09-29 20:55:30|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1727643340000|2024-09-29 20:55:40|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1727643370000|2024-09-29 20:56:10|54.63|53.33|54.63|53.33|54.63|53.33|54.63|53.33|1
1727643410000|2024-09-29 20:56:50|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|2
1727643420000|2024-09-29 20:57:00|54.6|53.3|54.6|53.3|54.61|53.31|54.6|53.3|5
1727643430000|2024-09-29 20:57:10|54.59|53.29|54.59|53.29|54.59|53.29|54.59|53.29|1
1727643460000|2024-09-29 20:57:40|54.62|53.32|54.61|53.31|54.62|53.32|54.61|53.31|4
1727643470000|2024-09-29 20:57:50|54.62|53.32|54.62|53.32|54.62|53.32|54.62|53.32|1
1727643480000|2024-09-29 20:58:00|54.63|53.33|54.65|53.35|54.65|53.35|54.62|53.32|11
1727643490000|2024-09-29 20:58:10|54.67|53.37|54.69|53.39|54.69|53.39|54.67|53.37|6
1727643500000|2024-09-29 20:58:20|54.68|53.38|54.68|53.38|54.68|53.38|54.68|53.38|1
1727643510000|2024-09-29 20:58:30|54.67|53.37|54.65|53.35|54.68|53.38|54.65|53.35|3
1727643520000|2024-09-29 20:58:40|54.66|53.36|54.66|53.36|54.66|53.36|54.66|53.36|1
1727643540000|2024-09-29 20:59:00|54.67|53.37|54.66|53.36|54.67|53.37|54.66|53.36|2
1727643580000|2024-09-29 20:59:40|54.67|53.37|54.68|53.38|54.68|53.38|54.67|53.37|2
1727643590000|2024-09-29 20:59:50|54.67|53.37|54.66|53.36|54.67|53.37|54.66|53.36|4
1727643600000|2024-09-29 21:00:00|54.16|53.86|54.13|53.83|54.16|53.86|54.13|53.83|4
1727643610000|2024-09-29 21:00:10|54.14|53.84|54.17|53.87|54.18|53.88|54.14|53.84|6
1727643630000|2024-09-29 21:00:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727643650000|2024-09-29 21:00:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727643670000|2024-09-29 21:01:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727643680000|2024-09-29 21:01:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727643690000|2024-09-29 21:01:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727643720000|2024-09-29 21:02:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727643730000|2024-09-29 21:02:10|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727643760000|2024-09-29 21:02:40|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|4
1727643780000|2024-09-29 21:03:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727643790000|2024-09-29 21:03:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727643810000|2024-09-29 21:03:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727643820000|2024-09-29 21:03:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727643830000|2024-09-29 21:03:50|54.23|53.93|54.28|53.98|54.28|53.98|54.23|53.93|5
1727643840000|2024-09-29 21:04:00|54.27|53.97|54.28|53.98|54.29|53.99|54.27|53.97|6
1727643850000|2024-09-29 21:04:10|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|11
1727643900000|2024-09-29 21:05:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|7
1727643910000|2024-09-29 21:05:10|54.28|53.98|54.3|54|54.3|54|54.28|53.98|2
1727643920000|2024-09-29 21:05:20|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1727643940000|2024-09-29 21:05:40|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|5
1727643960000|2024-09-29 21:06:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1727643970000|2024-09-29 21:06:10|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1727643980000|2024-09-29 21:06:20|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1727643990000|2024-09-29 21:06:30|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1727644000000|2024-09-29 21:06:40|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|3
1727644010000|2024-09-29 21:06:50|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1727644020000|2024-09-29 21:07:00|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1727644030000|2024-09-29 21:07:10|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|7
1727644040000|2024-09-29 21:07:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727644050000|2024-09-29 21:07:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727644080000|2024-09-29 21:08:00|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|5
1727644090000|2024-09-29 21:08:10|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|3
1727644100000|2024-09-29 21:08:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727644110000|2024-09-29 21:08:30|54.36|54.06|54.33|54.03|54.36|54.06|54.32|54.02|8
1727644120000|2024-09-29 21:08:40|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|5
1727644130000|2024-09-29 21:08:50|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|2
1727644140000|2024-09-29 21:09:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727644150000|2024-09-29 21:09:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727644160000|2024-09-29 21:09:20|54.29|53.99|54.3|54|54.3|54|54.29|53.99|10
1727644220000|2024-09-29 21:10:20|54.31|54.01|54.3|54|54.31|54.01|54.3|54|4
1727644230000|2024-09-29 21:10:30|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727644240000|2024-09-29 21:10:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727644250000|2024-09-29 21:10:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1727644260000|2024-09-29 21:11:00|54.3|54|54.3|54|54.3|54|54.3|54|1
1727644270000|2024-09-29 21:11:10|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727644280000|2024-09-29 21:11:20|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1727644290000|2024-09-29 21:11:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727644350000|2024-09-29 21:12:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727644370000|2024-09-29 21:12:50|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727644380000|2024-09-29 21:13:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727644390000|2024-09-29 21:13:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727644400000|2024-09-29 21:13:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727644410000|2024-09-29 21:13:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1727644420000|2024-09-29 21:13:40|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|7
1727644480000|2024-09-29 21:14:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727644490000|2024-09-29 21:14:50|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|2
1727644500000|2024-09-29 21:15:00|54.27|53.97|54.25|53.95|54.27|53.97|54.24|53.94|7
1727644510000|2024-09-29 21:15:10|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727644520000|2024-09-29 21:15:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727644530000|2024-09-29 21:15:30|54.24|53.94|54.25|53.95|54.26|53.96|54.23|53.93|6
1727644550000|2024-09-29 21:15:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727644570000|2024-09-29 21:16:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727644580000|2024-09-29 21:16:20|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727644600000|2024-09-29 21:16:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727644610000|2024-09-29 21:16:50|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727644620000|2024-09-29 21:17:00|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|3
1727644630000|2024-09-29 21:17:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727644650000|2024-09-29 21:17:30|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|4
1727644660000|2024-09-29 21:17:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|6
1727644670000|2024-09-29 21:17:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727644680000|2024-09-29 21:18:00|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727644690000|2024-09-29 21:18:10|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1727644700000|2024-09-29 21:18:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727644710000|2024-09-29 21:18:30|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|3
1727644730000|2024-09-29 21:18:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1727644740000|2024-09-29 21:19:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727644770000|2024-09-29 21:19:30|54.31|54.01|54.3|54|54.31|54.01|54.28|53.98|4
1727644790000|2024-09-29 21:19:50|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|3
1727644840000|2024-09-29 21:20:40|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727644860000|2024-09-29 21:21:00|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|3
1727644870000|2024-09-29 21:21:10|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|4
1727644880000|2024-09-29 21:21:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1727644890000|2024-09-29 21:21:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|8
1727644900000|2024-09-29 21:21:40|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|4
1727644910000|2024-09-29 21:21:50|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|3
1727644920000|2024-09-29 21:22:00|54.42|54.12|54.45|54.15|54.45|54.15|54.42|54.12|6
1727644930000|2024-09-29 21:22:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1727644950000|2024-09-29 21:22:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727644960000|2024-09-29 21:22:40|54.43|54.13|54.45|54.15|54.45|54.15|54.42|54.12|3
1727644970000|2024-09-29 21:22:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727644980000|2024-09-29 21:23:00|54.46|54.16|54.48|54.18|54.5|54.2|54.46|54.16|4
1727644990000|2024-09-29 21:23:10|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1727645010000|2024-09-29 21:23:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1727645040000|2024-09-29 21:24:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727645060000|2024-09-29 21:24:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1727645070000|2024-09-29 21:24:30|54.5|54.2|54.45|54.15|54.5|54.2|54.45|54.15|4
1727645080000|2024-09-29 21:24:40|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1727645090000|2024-09-29 21:24:50|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|4
1727645100000|2024-09-29 21:25:00|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727645110000|2024-09-29 21:25:10|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727645120000|2024-09-29 21:25:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727645130000|2024-09-29 21:25:30|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727645150000|2024-09-29 21:25:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727645160000|2024-09-29 21:26:00|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|4
1727645170000|2024-09-29 21:26:10|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|2
1727645190000|2024-09-29 21:26:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727645200000|2024-09-29 21:26:40|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727645210000|2024-09-29 21:26:50|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727645220000|2024-09-29 21:27:00|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|5
1727645230000|2024-09-29 21:27:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727645240000|2024-09-29 21:27:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727645250000|2024-09-29 21:27:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|6
1727645270000|2024-09-29 21:27:50|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727645280000|2024-09-29 21:28:00|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727645300000|2024-09-29 21:28:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727645330000|2024-09-29 21:28:50|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|2
1727645340000|2024-09-29 21:29:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727645350000|2024-09-29 21:29:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727645360000|2024-09-29 21:29:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|6
1727645370000|2024-09-29 21:29:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727645390000|2024-09-29 21:29:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727645400000|2024-09-29 21:30:00|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|2
1727645410000|2024-09-29 21:30:10|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727645490000|2024-09-29 21:31:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727645520000|2024-09-29 21:32:00|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727645600000|2024-09-29 21:33:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727645610000|2024-09-29 21:33:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727645660000|2024-09-29 21:34:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727645680000|2024-09-29 21:34:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727645720000|2024-09-29 21:35:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|2
1727645820000|2024-09-29 21:37:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727645890000|2024-09-29 21:38:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727645920000|2024-09-29 21:38:40|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|2
1727645960000|2024-09-29 21:39:20|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|4
1727645970000|2024-09-29 21:39:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727645980000|2024-09-29 21:39:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1727645990000|2024-09-29 21:39:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|6
1727646000000|2024-09-29 21:40:00|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727646190000|2024-09-29 21:43:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727646210000|2024-09-29 21:43:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727646230000|2024-09-29 21:43:50|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|3
1727646690000|2024-09-29 21:51:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727646830000|2024-09-29 21:53:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727646870000|2024-09-29 21:54:30|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727646890000|2024-09-29 21:54:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727646910000|2024-09-29 21:55:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727646980000|2024-09-29 21:56:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727647030000|2024-09-29 21:57:10|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727647140000|2024-09-29 21:59:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727647170000|2024-09-29 21:59:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727647200000|2024-09-29 22:00:00|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727647210000|2024-09-29 22:00:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727647220000|2024-09-29 22:00:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727647230000|2024-09-29 22:00:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727647250000|2024-09-29 22:00:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727647310000|2024-09-29 22:01:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727647330000|2024-09-29 22:02:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727647340000|2024-09-29 22:02:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1727647350000|2024-09-29 22:02:30|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1727647360000|2024-09-29 22:02:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727647380000|2024-09-29 22:03:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727647390000|2024-09-29 22:03:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727647400000|2024-09-29 22:03:20|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727647430000|2024-09-29 22:03:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727647440000|2024-09-29 22:04:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727647450000|2024-09-29 22:04:10|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|4
1727647460000|2024-09-29 22:04:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727647470000|2024-09-29 22:04:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727647480000|2024-09-29 22:04:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727647490000|2024-09-29 22:04:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727647500000|2024-09-29 22:05:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727647530000|2024-09-29 22:05:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727647540000|2024-09-29 22:05:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727647550000|2024-09-29 22:05:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727647560000|2024-09-29 22:06:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727647570000|2024-09-29 22:06:10|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|2
1727647590000|2024-09-29 22:06:30|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727647620000|2024-09-29 22:07:00|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727647680000|2024-09-29 22:08:00|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727647720000|2024-09-29 22:08:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727647740000|2024-09-29 22:09:00|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|2
1727647780000|2024-09-29 22:09:40|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727647790000|2024-09-29 22:09:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727647810000|2024-09-29 22:10:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727647820000|2024-09-29 22:10:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727647830000|2024-09-29 22:10:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|4
1727647850000|2024-09-29 22:10:50|54.22|53.92|54.16|53.86|54.22|53.92|54.16|53.86|2
1727647860000|2024-09-29 22:11:00|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727647890000|2024-09-29 22:11:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727647910000|2024-09-29 22:11:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727647920000|2024-09-29 22:12:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727647930000|2024-09-29 22:12:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727647940000|2024-09-29 22:12:20|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|4
1727647950000|2024-09-29 22:12:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1727647960000|2024-09-29 22:12:40|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|3
1727647970000|2024-09-29 22:12:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727647980000|2024-09-29 22:13:00|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727647990000|2024-09-29 22:13:10|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|4
1727648000000|2024-09-29 22:13:20|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|4
1727648010000|2024-09-29 22:13:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|5
1727648020000|2024-09-29 22:13:40|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|5
1727648030000|2024-09-29 22:13:50|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1727648050000|2024-09-29 22:14:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727648060000|2024-09-29 22:14:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727648070000|2024-09-29 22:14:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727648100000|2024-09-29 22:15:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727648110000|2024-09-29 22:15:10|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1727648120000|2024-09-29 22:15:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727648130000|2024-09-29 22:15:30|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|2
1727648140000|2024-09-29 22:15:40|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727648150000|2024-09-29 22:15:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727648160000|2024-09-29 22:16:00|54.01|53.71|54|53.7|54.01|53.71|54|53.7|2
1727648170000|2024-09-29 22:16:10|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727648200000|2024-09-29 22:16:40|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1727648210000|2024-09-29 22:16:50|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|2
1727648230000|2024-09-29 22:17:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727648240000|2024-09-29 22:17:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727648250000|2024-09-29 22:17:30|54.02|53.72|54|53.7|54.02|53.72|54|53.7|2
1727648270000|2024-09-29 22:17:50|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|3
1727648280000|2024-09-29 22:18:00|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|3
1727648290000|2024-09-29 22:18:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727648300000|2024-09-29 22:18:20|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1727648310000|2024-09-29 22:18:30|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727648340000|2024-09-29 22:19:00|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727648350000|2024-09-29 22:19:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727648360000|2024-09-29 22:19:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727648370000|2024-09-29 22:19:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727648380000|2024-09-29 22:19:40|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727648390000|2024-09-29 22:19:50|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727648400000|2024-09-29 22:20:00|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727648460000|2024-09-29 22:21:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727648470000|2024-09-29 22:21:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727648490000|2024-09-29 22:21:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727648530000|2024-09-29 22:22:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727648540000|2024-09-29 22:22:20|53.9|53.6|53.92|53.62|53.93|53.63|53.9|53.6|3
1727648550000|2024-09-29 22:22:30|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|4
1727648560000|2024-09-29 22:22:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727648570000|2024-09-29 22:22:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727648580000|2024-09-29 22:23:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727648590000|2024-09-29 22:23:10|53.94|53.64|53.97|53.67|53.97|53.67|53.94|53.64|2
1727648600000|2024-09-29 22:23:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727648610000|2024-09-29 22:23:30|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727648640000|2024-09-29 22:24:00|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727648680000|2024-09-29 22:24:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727648690000|2024-09-29 22:24:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727648710000|2024-09-29 22:25:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727648720000|2024-09-29 22:25:20|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1727648730000|2024-09-29 22:25:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727648740000|2024-09-29 22:25:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727648750000|2024-09-29 22:25:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727648770000|2024-09-29 22:26:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727648780000|2024-09-29 22:26:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727648800000|2024-09-29 22:26:40|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727648810000|2024-09-29 22:26:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727648820000|2024-09-29 22:27:00|53.95|53.65|53.92|53.62|53.95|53.65|53.92|53.62|3
1727648830000|2024-09-29 22:27:10|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|3
1727648840000|2024-09-29 22:27:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727648850000|2024-09-29 22:27:30|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727648860000|2024-09-29 22:27:40|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727648870000|2024-09-29 22:27:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727648880000|2024-09-29 22:28:00|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727648890000|2024-09-29 22:28:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727648940000|2024-09-29 22:29:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727648950000|2024-09-29 22:29:10|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727648960000|2024-09-29 22:29:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727648990000|2024-09-29 22:29:50|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727649010000|2024-09-29 22:30:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727649020000|2024-09-29 22:30:20|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|2
1727649060000|2024-09-29 22:31:00|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|3
1727649070000|2024-09-29 22:31:10|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|4
1727649100000|2024-09-29 22:31:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727649110000|2024-09-29 22:31:50|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727649140000|2024-09-29 22:32:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727649170000|2024-09-29 22:32:50|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|3
1727649180000|2024-09-29 22:33:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727649200000|2024-09-29 22:33:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727649210000|2024-09-29 22:33:30|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1727649230000|2024-09-29 22:33:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727649240000|2024-09-29 22:34:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727649270000|2024-09-29 22:34:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727649280000|2024-09-29 22:34:40|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727649290000|2024-09-29 22:34:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727649300000|2024-09-29 22:35:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727649310000|2024-09-29 22:35:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727649330000|2024-09-29 22:35:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727649340000|2024-09-29 22:35:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727649350000|2024-09-29 22:35:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727649360000|2024-09-29 22:36:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727649370000|2024-09-29 22:36:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727649380000|2024-09-29 22:36:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727649390000|2024-09-29 22:36:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727649400000|2024-09-29 22:36:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1727649410000|2024-09-29 22:36:50|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727649420000|2024-09-29 22:37:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727649430000|2024-09-29 22:37:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727649440000|2024-09-29 22:37:20|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1727649450000|2024-09-29 22:37:30|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727649460000|2024-09-29 22:37:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727649490000|2024-09-29 22:38:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727649500000|2024-09-29 22:38:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727649510000|2024-09-29 22:38:30|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|2
1727649520000|2024-09-29 22:38:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727649560000|2024-09-29 22:39:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727649570000|2024-09-29 22:39:30|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1727649580000|2024-09-29 22:39:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727649590000|2024-09-29 22:39:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727649610000|2024-09-29 22:40:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727649650000|2024-09-29 22:40:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727649680000|2024-09-29 22:41:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727649690000|2024-09-29 22:41:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727649760000|2024-09-29 22:42:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727649790000|2024-09-29 22:43:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727649800000|2024-09-29 22:43:20|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727649830000|2024-09-29 22:43:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727649840000|2024-09-29 22:44:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727649890000|2024-09-29 22:44:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727649900000|2024-09-29 22:45:00|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|5
1727649910000|2024-09-29 22:45:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727649920000|2024-09-29 22:45:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727649940000|2024-09-29 22:45:40|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727649950000|2024-09-29 22:45:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727649970000|2024-09-29 22:46:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727649980000|2024-09-29 22:46:20|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727649990000|2024-09-29 22:46:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727650010000|2024-09-29 22:46:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727650030000|2024-09-29 22:47:10|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727650050000|2024-09-29 22:47:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727650060000|2024-09-29 22:47:40|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727650080000|2024-09-29 22:48:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727650090000|2024-09-29 22:48:10|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727650100000|2024-09-29 22:48:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727650110000|2024-09-29 22:48:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727650120000|2024-09-29 22:48:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727650130000|2024-09-29 22:48:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|3
1727650140000|2024-09-29 22:49:00|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727650160000|2024-09-29 22:49:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727650170000|2024-09-29 22:49:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727650190000|2024-09-29 22:49:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727650200000|2024-09-29 22:50:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1727650240000|2024-09-29 22:50:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727650250000|2024-09-29 22:50:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|2
1727650260000|2024-09-29 22:51:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727650270000|2024-09-29 22:51:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727650280000|2024-09-29 22:51:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727650290000|2024-09-29 22:51:30|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727650300000|2024-09-29 22:51:40|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1727650310000|2024-09-29 22:51:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727650320000|2024-09-29 22:52:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727650330000|2024-09-29 22:52:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727650340000|2024-09-29 22:52:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727650350000|2024-09-29 22:52:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727650360000|2024-09-29 22:52:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727650390000|2024-09-29 22:53:10|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727650400000|2024-09-29 22:53:20|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727650410000|2024-09-29 22:53:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1727650420000|2024-09-29 22:53:40|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1727650440000|2024-09-29 22:54:00|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727650460000|2024-09-29 22:54:20|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727650500000|2024-09-29 22:55:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727650530000|2024-09-29 22:55:30|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727650540000|2024-09-29 22:55:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1727650560000|2024-09-29 22:56:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727650570000|2024-09-29 22:56:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727650600000|2024-09-29 22:56:40|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727650640000|2024-09-29 22:57:20|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727650740000|2024-09-29 22:59:00|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727650770000|2024-09-29 22:59:30|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727650800000|2024-09-29 23:00:00|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727650810000|2024-09-29 23:00:10|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727650820000|2024-09-29 23:00:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727650840000|2024-09-29 23:00:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727650860000|2024-09-29 23:01:00|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727650900000|2024-09-29 23:01:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727650910000|2024-09-29 23:01:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727650920000|2024-09-29 23:02:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727650930000|2024-09-29 23:02:10|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727650940000|2024-09-29 23:02:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727650950000|2024-09-29 23:02:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727650960000|2024-09-29 23:02:40|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727650970000|2024-09-29 23:02:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727650980000|2024-09-29 23:03:00|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727650990000|2024-09-29 23:03:10|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727651000000|2024-09-29 23:03:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727651040000|2024-09-29 23:04:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727651070000|2024-09-29 23:04:30|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727651080000|2024-09-29 23:04:40|54|53.7|54|53.7|54|53.7|54|53.7|1
1727651100000|2024-09-29 23:05:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727651120000|2024-09-29 23:05:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727651130000|2024-09-29 23:05:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727651180000|2024-09-29 23:06:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727651200000|2024-09-29 23:06:40|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727651210000|2024-09-29 23:06:50|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727651230000|2024-09-29 23:07:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727651240000|2024-09-29 23:07:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727651250000|2024-09-29 23:07:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727651260000|2024-09-29 23:07:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727651310000|2024-09-29 23:08:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727651340000|2024-09-29 23:09:00|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727651350000|2024-09-29 23:09:10|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727651360000|2024-09-29 23:09:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727651380000|2024-09-29 23:09:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727651410000|2024-09-29 23:10:10|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727651420000|2024-09-29 23:10:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727651430000|2024-09-29 23:10:30|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|4
1727651480000|2024-09-29 23:11:20|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1727651500000|2024-09-29 23:11:40|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727651520000|2024-09-29 23:12:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727651540000|2024-09-29 23:12:20|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727651560000|2024-09-29 23:12:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727651570000|2024-09-29 23:12:50|53.87|53.57|53.87|53.57|53.88|53.58|53.87|53.57|3
1727651590000|2024-09-29 23:13:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727651610000|2024-09-29 23:13:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727651630000|2024-09-29 23:13:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727651660000|2024-09-29 23:14:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727651670000|2024-09-29 23:14:30|53.83|53.53|53.87|53.57|53.87|53.57|53.83|53.53|4
1727651700000|2024-09-29 23:15:00|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727651710000|2024-09-29 23:15:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727651730000|2024-09-29 23:15:30|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727651740000|2024-09-29 23:15:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727651750000|2024-09-29 23:15:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727651760000|2024-09-29 23:16:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727651790000|2024-09-29 23:16:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727651800000|2024-09-29 23:16:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727651810000|2024-09-29 23:16:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727651820000|2024-09-29 23:17:00|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727651830000|2024-09-29 23:17:10|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|2
1727651880000|2024-09-29 23:18:00|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727651900000|2024-09-29 23:18:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727651910000|2024-09-29 23:18:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727651920000|2024-09-29 23:18:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727651930000|2024-09-29 23:18:50|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727651970000|2024-09-29 23:19:30|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|2
1727652050000|2024-09-29 23:20:50|53.91|53.61|53.9|53.6|53.91|53.61|53.9|53.6|2
1727652060000|2024-09-29 23:21:00|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727652070000|2024-09-29 23:21:10|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|2
1727652080000|2024-09-29 23:21:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727652090000|2024-09-29 23:21:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727652100000|2024-09-29 23:21:40|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727652110000|2024-09-29 23:21:50|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727652120000|2024-09-29 23:22:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1727652150000|2024-09-29 23:22:30|53.96|53.66|53.94|53.64|53.96|53.66|53.94|53.64|2
1727652160000|2024-09-29 23:22:40|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|3
1727652210000|2024-09-29 23:23:30|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727652230000|2024-09-29 23:23:50|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1727652250000|2024-09-29 23:24:10|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727652260000|2024-09-29 23:24:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|2
1727652360000|2024-09-29 23:26:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727652390000|2024-09-29 23:26:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727652420000|2024-09-29 23:27:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727652470000|2024-09-29 23:27:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727652590000|2024-09-29 23:29:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727652600000|2024-09-29 23:30:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727652620000|2024-09-29 23:30:20|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727652630000|2024-09-29 23:30:30|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727652640000|2024-09-29 23:30:40|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727652650000|2024-09-29 23:30:50|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727652660000|2024-09-29 23:31:00|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|3
1727652940000|2024-09-29 23:35:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727652950000|2024-09-29 23:35:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727652970000|2024-09-29 23:36:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727653000000|2024-09-29 23:36:40|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|3
1727653010000|2024-09-29 23:36:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727653020000|2024-09-29 23:37:00|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727653030000|2024-09-29 23:37:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727653050000|2024-09-29 23:37:30|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|3
1727653060000|2024-09-29 23:37:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727653080000|2024-09-29 23:38:00|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727653090000|2024-09-29 23:38:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727653100000|2024-09-29 23:38:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727653110000|2024-09-29 23:38:30|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727653120000|2024-09-29 23:38:40|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727653130000|2024-09-29 23:38:50|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|2
1727653160000|2024-09-29 23:39:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727653170000|2024-09-29 23:39:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727653180000|2024-09-29 23:39:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727653190000|2024-09-29 23:39:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727653210000|2024-09-29 23:40:10|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727653260000|2024-09-29 23:41:00|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|3
1727653270000|2024-09-29 23:41:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727653290000|2024-09-29 23:41:30|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727653310000|2024-09-29 23:41:50|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727653330000|2024-09-29 23:42:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727653350000|2024-09-29 23:42:30|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|2
1727653370000|2024-09-29 23:42:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727653380000|2024-09-29 23:43:00|53.85|53.55|53.87|53.57|53.87|53.57|53.85|53.55|2
1727653410000|2024-09-29 23:43:30|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|3
1727653420000|2024-09-29 23:43:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727653430000|2024-09-29 23:43:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727653440000|2024-09-29 23:44:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727653450000|2024-09-29 23:44:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727653520000|2024-09-29 23:45:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727653540000|2024-09-29 23:45:40|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727653560000|2024-09-29 23:46:00|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727653590000|2024-09-29 23:46:30|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|2
1727653600000|2024-09-29 23:46:40|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|2
1727653610000|2024-09-29 23:46:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727653620000|2024-09-29 23:47:00|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727653630000|2024-09-29 23:47:10|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727653650000|2024-09-29 23:47:30|54|53.7|53.99|53.69|54|53.7|53.99|53.69|2
1727653660000|2024-09-29 23:47:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727653670000|2024-09-29 23:47:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727653680000|2024-09-29 23:48:00|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|3
1727653720000|2024-09-29 23:48:40|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1727653730000|2024-09-29 23:48:50|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727653750000|2024-09-29 23:49:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727653760000|2024-09-29 23:49:20|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727653780000|2024-09-29 23:49:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727653790000|2024-09-29 23:49:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727653810000|2024-09-29 23:50:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727653870000|2024-09-29 23:51:10|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727653880000|2024-09-29 23:51:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727653890000|2024-09-29 23:51:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727653910000|2024-09-29 23:51:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727653920000|2024-09-29 23:52:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727653950000|2024-09-29 23:52:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727654010000|2024-09-29 23:53:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727654020000|2024-09-29 23:53:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727654040000|2024-09-29 23:54:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727654070000|2024-09-29 23:54:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727654090000|2024-09-29 23:54:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727654100000|2024-09-29 23:55:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727654120000|2024-09-29 23:55:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727654160000|2024-09-29 23:56:00|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727654200000|2024-09-29 23:56:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727654230000|2024-09-29 23:57:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727654280000|2024-09-29 23:58:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727654300000|2024-09-29 23:58:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727654400000|2024-09-30 00:00:00|54.15|53.85|54.19|53.89|54.21|53.91|54.15|53.85|6
1727654410000|2024-09-30 00:00:10|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1727654420000|2024-09-30 00:00:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1727654750000|2024-09-30 00:05:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727654760000|2024-09-30 00:06:00|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|4
1727654770000|2024-09-30 00:06:10|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727654780000|2024-09-30 00:06:20|54.14|53.84|54.16|53.86|54.16|53.86|54.13|53.83|7
1727654790000|2024-09-30 00:06:30|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1727654800000|2024-09-30 00:06:40|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|3
1727654810000|2024-09-30 00:06:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727654820000|2024-09-30 00:07:00|54.15|53.85|54.14|53.84|54.15|53.85|54.12|53.82|5
1727654830000|2024-09-30 00:07:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|8
1727654870000|2024-09-30 00:07:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727654880000|2024-09-30 00:08:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|5
1727654890000|2024-09-30 00:08:10|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1727654910000|2024-09-30 00:08:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727654920000|2024-09-30 00:08:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727654930000|2024-09-30 00:08:50|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1727654950000|2024-09-30 00:09:10|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727654960000|2024-09-30 00:09:20|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|4
1727654970000|2024-09-30 00:09:30|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727654990000|2024-09-30 00:09:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727655000000|2024-09-30 00:10:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727655020000|2024-09-30 00:10:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727655030000|2024-09-30 00:10:30|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|2
1727655040000|2024-09-30 00:10:40|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|5
1727655050000|2024-09-30 00:10:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727655060000|2024-09-30 00:11:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727655270000|2024-09-30 00:14:30|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727655290000|2024-09-30 00:14:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727655300000|2024-09-30 00:15:00|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|5
1727655320000|2024-09-30 00:15:20|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|4
1727655360000|2024-09-30 00:16:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727655370000|2024-09-30 00:16:10|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727655380000|2024-09-30 00:16:20|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727655390000|2024-09-30 00:16:30|54.17|53.87|54.12|53.82|54.17|53.87|54.12|53.82|10
1727655400000|2024-09-30 00:16:40|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|5
1727655410000|2024-09-30 00:16:50|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1727655420000|2024-09-30 00:17:00|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|9
1727655430000|2024-09-30 00:17:10|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|6
1727655440000|2024-09-30 00:17:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1727655450000|2024-09-30 00:17:30|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1727655460000|2024-09-30 00:17:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727655470000|2024-09-30 00:17:50|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727655480000|2024-09-30 00:18:00|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1727655490000|2024-09-30 00:18:10|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|9
1727655500000|2024-09-30 00:18:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|7
1727655510000|2024-09-30 00:18:30|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|8
1727656050000|2024-09-30 00:27:30|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727656060000|2024-09-30 00:27:40|53.81|53.51|53.8|53.5|53.81|53.51|53.79|53.49|10
1727656070000|2024-09-30 00:27:50|53.81|53.51|53.8|53.5|53.83|53.53|53.8|53.5|9
1727656080000|2024-09-30 00:28:00|53.81|53.51|53.77|53.47|53.81|53.51|53.76|53.46|13
1727656090000|2024-09-30 00:28:10|53.78|53.48|53.77|53.47|53.78|53.48|53.75|53.45|14
1727656100000|2024-09-30 00:28:20|53.78|53.48|53.79|53.49|53.81|53.51|53.78|53.48|10
1727656110000|2024-09-30 00:28:30|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|4
1727656120000|2024-09-30 00:28:40|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|3
1727656130000|2024-09-30 00:28:50|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|3
1727656140000|2024-09-30 00:29:00|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|11
1727656150000|2024-09-30 00:29:10|53.77|53.47|53.74|53.44|53.77|53.47|53.74|53.44|4
1727656160000|2024-09-30 00:29:20|53.73|53.43|53.74|53.44|53.74|53.44|53.71|53.41|6
1727656170000|2024-09-30 00:29:30|53.75|53.45|53.73|53.43|53.75|53.45|53.72|53.42|6
1727656180000|2024-09-30 00:29:40|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1727656190000|2024-09-30 00:29:50|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|4
1727656200000|2024-09-30 00:30:00|53.76|53.46|53.72|53.42|53.76|53.46|53.71|53.41|11
1727656210000|2024-09-30 00:30:10|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|6
1727656220000|2024-09-30 00:30:20|53.71|53.41|53.68|53.38|53.72|53.42|53.67|53.37|7
1727656230000|2024-09-30 00:30:30|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|6
1727656240000|2024-09-30 00:30:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|8
1727656260000|2024-09-30 00:31:00|53.67|53.37|53.63|53.33|53.67|53.37|53.63|53.33|2
1727656270000|2024-09-30 00:31:10|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|5
1727656280000|2024-09-30 00:31:20|53.67|53.37|53.67|53.37|53.67|53.37|53.65|53.35|5
1727656290000|2024-09-30 00:31:30|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1727656310000|2024-09-30 00:31:50|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1727656320000|2024-09-30 00:32:00|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|8
1727656330000|2024-09-30 00:32:10|53.66|53.36|53.62|53.32|53.66|53.36|53.61|53.31|5
1727656340000|2024-09-30 00:32:20|53.63|53.33|53.63|53.33|53.64|53.34|53.62|53.32|5
1727656350000|2024-09-30 00:32:30|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727656360000|2024-09-30 00:32:40|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|3
1727656370000|2024-09-30 00:32:50|53.65|53.35|53.64|53.34|53.66|53.36|53.64|53.34|6
1727656380000|2024-09-30 00:33:00|53.61|53.31|53.57|53.27|53.61|53.31|53.57|53.27|5
1727656390000|2024-09-30 00:33:10|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727656400000|2024-09-30 00:33:20|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|4
1727656410000|2024-09-30 00:33:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727656420000|2024-09-30 00:33:40|53.55|53.25|53.56|53.26|53.56|53.26|53.54|53.24|4
1727656430000|2024-09-30 00:33:50|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|3
1727656440000|2024-09-30 00:34:00|53.52|53.22|53.54|53.24|53.54|53.24|53.51|53.21|5
1727656450000|2024-09-30 00:34:10|53.53|53.23|53.51|53.21|53.53|53.23|53.5|53.2|4
1727656460000|2024-09-30 00:34:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727656470000|2024-09-30 00:34:30|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727656480000|2024-09-30 00:34:40|53.47|53.17|53.41|53.11|53.47|53.17|53.41|53.11|4
1727656500000|2024-09-30 00:35:00|53.4|53.1|53.43|53.13|53.45|53.15|53.4|53.1|8
1727656510000|2024-09-30 00:35:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727656520000|2024-09-30 00:35:20|53.4|53.1|53.39|53.09|53.41|53.11|53.37|53.07|4
1727656530000|2024-09-30 00:35:30|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727656540000|2024-09-30 00:35:40|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1727656550000|2024-09-30 00:35:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727656560000|2024-09-30 00:36:00|53.4|53.1|53.45|53.15|53.45|53.15|53.4|53.1|4
1727657100000|2024-09-30 00:45:00|53.69|53.39|53.95|53.65|53.97|53.67|53.69|53.39|6
1727657110000|2024-09-30 00:45:10|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|7
1727657120000|2024-09-30 00:45:20|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727657130000|2024-09-30 00:45:30|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727657140000|2024-09-30 00:45:40|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1727657150000|2024-09-30 00:45:50|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727657160000|2024-09-30 00:46:00|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|3
1727657170000|2024-09-30 00:46:10|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727657180000|2024-09-30 00:46:20|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727657190000|2024-09-30 00:46:30|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|3
1727657200000|2024-09-30 00:46:40|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727657210000|2024-09-30 00:46:50|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|3
1727657220000|2024-09-30 00:47:00|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727657230000|2024-09-30 00:47:10|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1727657240000|2024-09-30 00:47:20|53.92|53.62|53.97|53.67|53.97|53.67|53.92|53.62|10
1727657260000|2024-09-30 00:47:40|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727657280000|2024-09-30 00:48:00|53.97|53.67|53.97|53.67|54|53.7|53.97|53.67|9
1727657290000|2024-09-30 00:48:10|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|3
1727657300000|2024-09-30 00:48:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727657310000|2024-09-30 00:48:30|53.92|53.62|53.93|53.63|53.94|53.64|53.92|53.62|4
1727657320000|2024-09-30 00:48:40|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|5
1727657330000|2024-09-30 00:48:50|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|3
1727657340000|2024-09-30 00:49:00|53.92|53.62|53.93|53.63|53.94|53.64|53.91|53.61|8
1727657350000|2024-09-30 00:49:10|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|6
1727657360000|2024-09-30 00:49:20|53.92|53.62|53.95|53.65|53.96|53.66|53.92|53.62|8
1727657370000|2024-09-30 00:49:30|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|3
1727657380000|2024-09-30 00:49:40|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|7
1727657390000|2024-09-30 00:49:50|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|4
1727657400000|2024-09-30 00:50:00|53.98|53.68|53.97|53.67|53.99|53.69|53.97|53.67|6
1727657410000|2024-09-30 00:50:10|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727657420000|2024-09-30 00:50:20|53.94|53.64|53.94|53.64|53.96|53.66|53.93|53.63|7
1727657430000|2024-09-30 00:50:30|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1727657440000|2024-09-30 00:50:40|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|8
1727657450000|2024-09-30 00:50:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727657870000|2024-09-30 00:57:50|53.98|53.68|54.04|53.74|54.04|53.74|53.98|53.68|2
1727657880000|2024-09-30 00:58:00|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1727657890000|2024-09-30 00:58:10|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1727657900000|2024-09-30 00:58:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727657910000|2024-09-30 00:58:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727657920000|2024-09-30 00:58:40|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|9
1727657930000|2024-09-30 00:58:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1727657940000|2024-09-30 00:59:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727657950000|2024-09-30 00:59:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727657970000|2024-09-30 00:59:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727657980000|2024-09-30 00:59:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727657990000|2024-09-30 00:59:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727658000000|2024-09-30 01:00:00|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|3
1727658010000|2024-09-30 01:00:10|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|4
1727658020000|2024-09-30 01:00:20|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1727658030000|2024-09-30 01:00:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727658040000|2024-09-30 01:00:40|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|5
1727658050000|2024-09-30 01:00:50|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|4
1727658060000|2024-09-30 01:01:00|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|5
1727658070000|2024-09-30 01:01:10|54|53.7|54|53.7|54|53.7|54|53.7|1
1727658080000|2024-09-30 01:01:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727658090000|2024-09-30 01:01:30|54|53.7|53.98|53.68|54|53.7|53.98|53.68|3
1727658100000|2024-09-30 01:01:40|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|3
1727658110000|2024-09-30 01:01:50|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1727658120000|2024-09-30 01:02:00|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|9
1727658130000|2024-09-30 01:02:10|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727658140000|2024-09-30 01:02:20|54.03|53.73|54.05|53.75|54.05|53.75|54.03|53.73|7
1727658150000|2024-09-30 01:02:30|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|5
1727658160000|2024-09-30 01:02:40|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|7
1727658170000|2024-09-30 01:02:50|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|10
1727658180000|2024-09-30 01:03:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727658910000|2024-09-30 01:15:10|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727658920000|2024-09-30 01:15:20|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727658930000|2024-09-30 01:15:30|53.73|53.43|53.77|53.47|53.77|53.47|53.73|53.43|4
1727658940000|2024-09-30 01:15:40|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1727659440000|2024-09-30 01:24:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727659450000|2024-09-30 01:24:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727659460000|2024-09-30 01:24:20|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1727659470000|2024-09-30 01:24:30|53.8|53.5|53.78|53.48|53.8|53.5|53.78|53.48|3
1727659480000|2024-09-30 01:24:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727659490000|2024-09-30 01:24:50|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727659500000|2024-09-30 01:25:00|53.79|53.49|53.82|53.52|53.82|53.52|53.79|53.49|4
1727659510000|2024-09-30 01:25:10|53.81|53.51|53.81|53.51|53.82|53.52|53.81|53.51|7
1727659520000|2024-09-30 01:25:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1727659530000|2024-09-30 01:25:30|53.82|53.52|53.81|53.51|53.83|53.53|53.81|53.51|8
1727659540000|2024-09-30 01:25:40|53.82|53.52|53.82|53.52|53.82|53.52|53.81|53.51|7
1727659550000|2024-09-30 01:25:50|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1727659560000|2024-09-30 01:26:00|53.8|53.5|53.79|53.49|53.81|53.51|53.79|53.49|6
1727659580000|2024-09-30 01:26:20|53.78|53.48|53.81|53.51|53.81|53.51|53.78|53.48|4
1727659590000|2024-09-30 01:26:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727659600000|2024-09-30 01:26:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727659620000|2024-09-30 01:27:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727659630000|2024-09-30 01:27:10|53.84|53.54|53.86|53.56|53.87|53.57|53.84|53.54|5
1727659640000|2024-09-30 01:27:20|53.87|53.57|53.88|53.58|53.88|53.58|53.86|53.56|4
1727659650000|2024-09-30 01:27:30|53.89|53.59|53.92|53.62|53.92|53.62|53.89|53.59|4
1727659660000|2024-09-30 01:27:40|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727659670000|2024-09-30 01:27:50|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|5
1727659680000|2024-09-30 01:28:00|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1727659690000|2024-09-30 01:28:10|53.96|53.66|53.96|53.66|53.96|53.66|53.95|53.65|3
1727659700000|2024-09-30 01:28:20|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1727659740000|2024-09-30 01:29:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727659760000|2024-09-30 01:29:20|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727659780000|2024-09-30 01:29:40|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727659790000|2024-09-30 01:29:50|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1727659800000|2024-09-30 01:30:00|54.02|53.72|54.03|53.73|54.05|53.75|54.01|53.71|8
1727659810000|2024-09-30 01:30:10|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1727659820000|2024-09-30 01:30:20|54.04|53.74|54.04|53.74|54.05|53.75|54.03|53.73|13
1727659830000|2024-09-30 01:30:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|5
1727659840000|2024-09-30 01:30:40|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1727659860000|2024-09-30 01:31:00|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1727659870000|2024-09-30 01:31:10|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|4
1727659880000|2024-09-30 01:31:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727659890000|2024-09-30 01:31:30|54.11|53.81|54.15|53.85|54.15|53.85|54.11|53.81|11
1727659900000|2024-09-30 01:31:40|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1727659910000|2024-09-30 01:31:50|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1727659920000|2024-09-30 01:32:00|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727659930000|2024-09-30 01:32:10|54.16|53.86|54.2|53.9|54.2|53.9|54.16|53.86|5
1727659940000|2024-09-30 01:32:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1727659950000|2024-09-30 01:32:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727659960000|2024-09-30 01:32:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727659970000|2024-09-30 01:32:50|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727659980000|2024-09-30 01:33:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727660000000|2024-09-30 01:33:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727660010000|2024-09-30 01:33:30|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727660020000|2024-09-30 01:33:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727660030000|2024-09-30 01:33:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727660070000|2024-09-30 01:34:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727660090000|2024-09-30 01:34:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727660100000|2024-09-30 01:35:00|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727660110000|2024-09-30 01:35:10|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|2
1727660130000|2024-09-30 01:35:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727660140000|2024-09-30 01:35:40|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727660160000|2024-09-30 01:36:00|54.14|53.84|54.08|53.78|54.15|53.85|54.08|53.78|4
1727660170000|2024-09-30 01:36:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727660180000|2024-09-30 01:36:20|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|3
1727660190000|2024-09-30 01:36:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727660200000|2024-09-30 01:36:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727660210000|2024-09-30 01:36:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727660220000|2024-09-30 01:37:00|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727660230000|2024-09-30 01:37:10|54.12|53.82|54.14|53.84|54.14|53.84|54.12|53.82|3
1727660240000|2024-09-30 01:37:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727660260000|2024-09-30 01:37:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727660270000|2024-09-30 01:37:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727660280000|2024-09-30 01:38:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727660300000|2024-09-30 01:38:20|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727660320000|2024-09-30 01:38:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727660340000|2024-09-30 01:39:00|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1727660360000|2024-09-30 01:39:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727660400000|2024-09-30 01:40:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727660410000|2024-09-30 01:40:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727660470000|2024-09-30 01:41:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727660480000|2024-09-30 01:41:20|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|2
1727660490000|2024-09-30 01:41:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727660500000|2024-09-30 01:41:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727660520000|2024-09-30 01:42:00|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727660530000|2024-09-30 01:42:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727660550000|2024-09-30 01:42:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727660580000|2024-09-30 01:43:00|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727660590000|2024-09-30 01:43:10|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727660600000|2024-09-30 01:43:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1727660640000|2024-09-30 01:44:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727660660000|2024-09-30 01:44:20|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727660830000|2024-09-30 01:47:10|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727660840000|2024-09-30 01:47:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727660850000|2024-09-30 01:47:30|53.85|53.55|53.76|53.46|53.85|53.55|53.7|53.4|9
1727660860000|2024-09-30 01:47:40|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727660870000|2024-09-30 01:47:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727660880000|2024-09-30 01:48:00|53.78|53.48|53.75|53.45|53.78|53.48|53.75|53.45|2
1727660890000|2024-09-30 01:48:10|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727660900000|2024-09-30 01:48:20|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727660910000|2024-09-30 01:48:30|53.71|53.41|53.74|53.44|53.74|53.44|53.71|53.41|4
1727660920000|2024-09-30 01:48:40|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727660930000|2024-09-30 01:48:50|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727660940000|2024-09-30 01:49:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727660950000|2024-09-30 01:49:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727660970000|2024-09-30 01:49:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727660990000|2024-09-30 01:49:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727661000000|2024-09-30 01:50:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|4
1727661030000|2024-09-30 01:50:30|53.66|53.36|53.65|53.35|53.66|53.36|53.63|53.33|4
1727661040000|2024-09-30 01:50:40|53.66|53.36|53.69|53.39|53.69|53.39|53.66|53.36|3
1727661050000|2024-09-30 01:50:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727661060000|2024-09-30 01:51:00|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|3
1727661080000|2024-09-30 01:51:20|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|3
1727661100000|2024-09-30 01:51:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727661110000|2024-09-30 01:51:50|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727661120000|2024-09-30 01:52:00|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727661130000|2024-09-30 01:52:10|53.65|53.35|53.68|53.38|53.68|53.38|53.64|53.34|6
1727661140000|2024-09-30 01:52:20|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1727661150000|2024-09-30 01:52:30|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|5
1727661160000|2024-09-30 01:52:40|53.64|53.34|53.64|53.34|53.65|53.35|53.64|53.34|3
1727661170000|2024-09-30 01:52:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727661190000|2024-09-30 01:53:10|53.64|53.34|53.67|53.37|53.67|53.37|53.64|53.34|4
1727661200000|2024-09-30 01:53:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727661210000|2024-09-30 01:53:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727661220000|2024-09-30 01:53:40|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|7
1727661230000|2024-09-30 01:53:50|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|6
1727661240000|2024-09-30 01:54:00|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|5
1727661250000|2024-09-30 01:54:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727661260000|2024-09-30 01:54:20|53.76|53.46|53.69|53.39|53.76|53.46|53.69|53.39|6
1727661270000|2024-09-30 01:54:30|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|3
1727661280000|2024-09-30 01:54:40|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|3
1727661290000|2024-09-30 01:54:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727661300000|2024-09-30 01:55:00|53.64|53.34|53.58|53.28|53.65|53.35|53.58|53.28|7
1727661310000|2024-09-30 01:55:10|53.59|53.29|53.62|53.32|53.62|53.32|53.59|53.29|4
1727661320000|2024-09-30 01:55:20|53.63|53.33|53.61|53.31|53.63|53.33|53.59|53.29|6
1727661330000|2024-09-30 01:55:30|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727661340000|2024-09-30 01:55:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727661350000|2024-09-30 01:55:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727661360000|2024-09-30 01:56:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727661370000|2024-09-30 01:56:10|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|2
1727661380000|2024-09-30 01:56:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727661390000|2024-09-30 01:56:30|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727661400000|2024-09-30 01:56:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727661410000|2024-09-30 01:56:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727661420000|2024-09-30 01:57:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727661430000|2024-09-30 01:57:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727661450000|2024-09-30 01:57:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727661460000|2024-09-30 01:57:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727661470000|2024-09-30 01:57:50|53.65|53.35|53.64|53.34|53.65|53.35|53.63|53.33|3
1727661480000|2024-09-30 01:58:00|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727661490000|2024-09-30 01:58:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727661500000|2024-09-30 01:58:20|53.61|53.31|53.6|53.3|53.62|53.32|53.6|53.3|4
1727661520000|2024-09-30 01:58:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727661530000|2024-09-30 01:58:50|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727661540000|2024-09-30 01:59:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727661550000|2024-09-30 01:59:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727661560000|2024-09-30 01:59:20|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727661570000|2024-09-30 01:59:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727661580000|2024-09-30 01:59:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727661590000|2024-09-30 01:59:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727661600000|2024-09-30 02:00:00|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727661610000|2024-09-30 02:00:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727661620000|2024-09-30 02:00:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727661630000|2024-09-30 02:00:30|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|5
1727661640000|2024-09-30 02:00:40|53.62|53.32|53.62|53.32|53.63|53.33|53.62|53.32|3
1727661650000|2024-09-30 02:00:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727661660000|2024-09-30 02:01:00|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|3
1727661670000|2024-09-30 02:01:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727661680000|2024-09-30 02:01:20|53.61|53.31|53.65|53.35|53.65|53.35|53.61|53.31|5
1727661690000|2024-09-30 02:01:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727661700000|2024-09-30 02:01:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727661710000|2024-09-30 02:01:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727661720000|2024-09-30 02:02:00|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727661740000|2024-09-30 02:02:20|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1727661750000|2024-09-30 02:02:30|53.62|53.32|53.61|53.31|53.62|53.32|53.6|53.3|3
1727661760000|2024-09-30 02:02:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727661780000|2024-09-30 02:03:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727661790000|2024-09-30 02:03:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727661800000|2024-09-30 02:03:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727661810000|2024-09-30 02:03:30|53.58|53.28|53.61|53.31|53.61|53.31|53.58|53.28|3
1727661820000|2024-09-30 02:03:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727661830000|2024-09-30 02:03:50|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|2
1727661840000|2024-09-30 02:04:00|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727661870000|2024-09-30 02:04:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727661890000|2024-09-30 02:04:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727661900000|2024-09-30 02:05:00|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727661930000|2024-09-30 02:05:30|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727661950000|2024-09-30 02:05:50|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|5
1727661960000|2024-09-30 02:06:00|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|3
1727661980000|2024-09-30 02:06:20|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727661990000|2024-09-30 02:06:30|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|2
1727662010000|2024-09-30 02:06:50|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|4
1727662020000|2024-09-30 02:07:00|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727662030000|2024-09-30 02:07:10|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727662040000|2024-09-30 02:07:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727662050000|2024-09-30 02:07:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727662080000|2024-09-30 02:08:00|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727662090000|2024-09-30 02:08:10|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|2
1727662100000|2024-09-30 02:08:20|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|4
1727662130000|2024-09-30 02:08:50|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727662140000|2024-09-30 02:09:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727662150000|2024-09-30 02:09:10|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727662160000|2024-09-30 02:09:20|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|4
1727662170000|2024-09-30 02:09:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727662180000|2024-09-30 02:09:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|6
1727662200000|2024-09-30 02:10:00|53.65|53.35|53.6|53.3|53.65|53.35|53.6|53.3|3
1727662210000|2024-09-30 02:10:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727662230000|2024-09-30 02:10:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727662250000|2024-09-30 02:10:50|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727662260000|2024-09-30 02:11:00|53.54|53.24|53.49|53.19|53.54|53.24|53.49|53.19|3
1727662270000|2024-09-30 02:11:10|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1727662280000|2024-09-30 02:11:20|53.47|53.17|53.44|53.14|53.47|53.17|53.44|53.14|2
1727662290000|2024-09-30 02:11:30|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|9
1727662300000|2024-09-30 02:11:40|53.42|53.12|53.4|53.1|53.42|53.12|53.39|53.09|4
1727662310000|2024-09-30 02:11:50|53.41|53.11|53.44|53.14|53.44|53.14|53.41|53.11|4
1727662320000|2024-09-30 02:12:00|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|6
1727662330000|2024-09-30 02:12:10|53.45|53.15|53.43|53.13|53.45|53.15|53.42|53.12|7
1727662340000|2024-09-30 02:12:20|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|3
1727662350000|2024-09-30 02:12:30|53.45|53.15|53.45|53.15|53.46|53.16|53.44|53.14|7
1727662360000|2024-09-30 02:12:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727662370000|2024-09-30 02:12:50|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|3
1727662380000|2024-09-30 02:13:00|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1727662390000|2024-09-30 02:13:10|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|9
1727662400000|2024-09-30 02:13:20|53.45|53.15|53.42|53.12|53.45|53.15|53.42|53.12|11
1727662410000|2024-09-30 02:13:30|53.41|53.11|53.39|53.09|53.41|53.11|53.39|53.09|7
1727662420000|2024-09-30 02:13:40|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727662430000|2024-09-30 02:13:50|53.41|53.11|53.44|53.14|53.44|53.14|53.41|53.11|4
1727662440000|2024-09-30 02:14:00|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|4
1727662450000|2024-09-30 02:14:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|5
1727662460000|2024-09-30 02:14:20|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|6
1727662470000|2024-09-30 02:14:30|53.5|53.2|53.51|53.21|53.51|53.21|53.48|53.18|6
1727662480000|2024-09-30 02:14:40|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|3
1727662490000|2024-09-30 02:14:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|7
1727662500000|2024-09-30 02:15:00|53.48|53.18|53.49|53.19|53.5|53.2|53.48|53.18|8
1727662510000|2024-09-30 02:15:10|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|3
1727662520000|2024-09-30 02:15:20|53.55|53.25|53.54|53.24|53.55|53.25|53.53|53.23|10
1727662530000|2024-09-30 02:15:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|4
1727662540000|2024-09-30 02:15:40|53.53|53.23|53.56|53.26|53.56|53.26|53.53|53.23|4
1727662550000|2024-09-30 02:15:50|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|7
1727662560000|2024-09-30 02:16:00|53.56|53.26|53.57|53.27|53.57|53.27|53.54|53.24|12
1727662570000|2024-09-30 02:16:10|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727662580000|2024-09-30 02:16:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727662590000|2024-09-30 02:16:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727662600000|2024-09-30 02:16:40|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727662610000|2024-09-30 02:16:50|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|3
1727662620000|2024-09-30 02:17:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727662630000|2024-09-30 02:17:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727662640000|2024-09-30 02:17:20|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|4
1727662650000|2024-09-30 02:17:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1727662660000|2024-09-30 02:17:40|53.7|53.4|53.68|53.38|53.7|53.4|53.67|53.37|9
1727662670000|2024-09-30 02:17:50|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|10
1727662680000|2024-09-30 02:18:00|53.67|53.37|53.7|53.4|53.71|53.41|53.67|53.37|8
1727662690000|2024-09-30 02:18:10|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727662700000|2024-09-30 02:18:20|53.69|53.39|53.7|53.4|53.71|53.41|53.69|53.39|4
1727662710000|2024-09-30 02:18:30|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|7
1727662720000|2024-09-30 02:18:40|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|2
1727662730000|2024-09-30 02:18:50|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|4
1727662740000|2024-09-30 02:19:00|53.63|53.33|53.61|53.31|53.63|53.33|53.61|53.31|2
1727662750000|2024-09-30 02:19:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727662760000|2024-09-30 02:19:20|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727662770000|2024-09-30 02:19:30|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727662780000|2024-09-30 02:19:40|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|8
1727662790000|2024-09-30 02:19:50|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727662800000|2024-09-30 02:20:00|53.56|53.26|53.55|53.25|53.56|53.26|53.53|53.23|5
1727662810000|2024-09-30 02:20:10|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|5
1727662820000|2024-09-30 02:20:20|53.55|53.25|53.54|53.24|53.56|53.26|53.54|53.24|6
1727662830000|2024-09-30 02:20:30|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|5
1727662850000|2024-09-30 02:20:50|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1727662860000|2024-09-30 02:21:00|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1727662870000|2024-09-30 02:21:10|53.54|53.24|53.54|53.24|53.55|53.25|53.53|53.23|5
1727662880000|2024-09-30 02:21:20|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727662890000|2024-09-30 02:21:30|53.55|53.25|53.55|53.25|53.56|53.26|53.54|53.24|5
1727662900000|2024-09-30 02:21:40|53.56|53.26|53.54|53.24|53.56|53.26|53.54|53.24|5
1727662910000|2024-09-30 02:21:50|53.53|53.23|53.52|53.22|53.53|53.23|53.51|53.21|3
1727662920000|2024-09-30 02:22:00|53.51|53.21|53.54|53.24|53.54|53.24|53.51|53.21|6
1727662930000|2024-09-30 02:22:10|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727662950000|2024-09-30 02:22:30|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727662960000|2024-09-30 02:22:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|4
1727662970000|2024-09-30 02:22:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727662980000|2024-09-30 02:23:00|53.58|53.28|53.61|53.31|53.61|53.31|53.58|53.28|8
1727662990000|2024-09-30 02:23:10|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727663000000|2024-09-30 02:23:20|53.65|53.35|53.6|53.3|53.65|53.35|53.6|53.3|5
1727663010000|2024-09-30 02:23:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727663020000|2024-09-30 02:23:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727663030000|2024-09-30 02:23:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727663040000|2024-09-30 02:24:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727663050000|2024-09-30 02:24:10|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727663070000|2024-09-30 02:24:30|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1727663080000|2024-09-30 02:24:40|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727663100000|2024-09-30 02:25:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727663110000|2024-09-30 02:25:10|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727663120000|2024-09-30 02:25:20|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|3
1727663130000|2024-09-30 02:25:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727663140000|2024-09-30 02:25:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727663150000|2024-09-30 02:25:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727663160000|2024-09-30 02:26:00|53.52|53.22|53.52|53.22|53.53|53.23|53.51|53.21|5
1727663170000|2024-09-30 02:26:10|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|4
1727663180000|2024-09-30 02:26:20|53.55|53.25|53.55|53.25|53.55|53.25|53.54|53.24|5
1727663190000|2024-09-30 02:26:30|53.54|53.24|53.52|53.22|53.54|53.24|53.51|53.21|5
1727663200000|2024-09-30 02:26:40|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727663210000|2024-09-30 02:26:50|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|5
1727663220000|2024-09-30 02:27:00|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|2
1727663230000|2024-09-30 02:27:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727663260000|2024-09-30 02:27:40|53.52|53.22|53.53|53.23|53.55|53.25|53.52|53.22|7
1727663270000|2024-09-30 02:27:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727663280000|2024-09-30 02:28:00|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727663290000|2024-09-30 02:28:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727663300000|2024-09-30 02:28:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727663310000|2024-09-30 02:28:30|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|5
1727663320000|2024-09-30 02:28:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727663330000|2024-09-30 02:28:50|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727663340000|2024-09-30 02:29:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727663350000|2024-09-30 02:29:10|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727663360000|2024-09-30 02:29:20|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|3
1727663400000|2024-09-30 02:30:00|53.48|53.18|53.5|53.2|53.5|53.2|53.48|53.18|5
1727663410000|2024-09-30 02:30:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1727663420000|2024-09-30 02:30:20|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|6
1727663430000|2024-09-30 02:30:30|53.48|53.18|53.52|53.22|53.53|53.23|53.48|53.18|8
1727663450000|2024-09-30 02:30:50|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|3
1727663460000|2024-09-30 02:31:00|53.54|53.24|53.54|53.24|53.54|53.24|53.53|53.23|3
1727663470000|2024-09-30 02:31:10|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727663480000|2024-09-30 02:31:20|53.53|53.23|53.54|53.24|53.55|53.25|53.53|53.23|6
1727663490000|2024-09-30 02:31:30|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727663500000|2024-09-30 02:31:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727663520000|2024-09-30 02:32:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727663530000|2024-09-30 02:32:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727663540000|2024-09-30 02:32:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727663550000|2024-09-30 02:32:30|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|4
1727663560000|2024-09-30 02:32:40|53.45|53.15|53.44|53.14|53.46|53.16|53.44|53.14|10
1727663580000|2024-09-30 02:33:00|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|3
1727663590000|2024-09-30 02:33:10|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727663600000|2024-09-30 02:33:20|53.42|53.12|53.43|53.13|53.44|53.14|53.42|53.12|4
1727663610000|2024-09-30 02:33:30|53.44|53.14|53.45|53.15|53.46|53.16|53.44|53.14|4
1727663620000|2024-09-30 02:33:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727663630000|2024-09-30 02:33:50|53.44|53.14|53.45|53.15|53.46|53.16|53.44|53.14|4
1727663640000|2024-09-30 02:34:00|53.46|53.16|53.41|53.11|53.46|53.16|53.41|53.11|8
1727663650000|2024-09-30 02:34:10|53.42|53.12|53.41|53.11|53.42|53.12|53.41|53.11|2
1727663660000|2024-09-30 02:34:20|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|7
1727663670000|2024-09-30 02:34:30|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|3
1727663680000|2024-09-30 02:34:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727663700000|2024-09-30 02:35:00|53.47|53.17|53.46|53.16|53.47|53.17|53.45|53.15|4
1727663710000|2024-09-30 02:35:10|53.48|53.18|53.48|53.18|53.49|53.19|53.47|53.17|9
1727663720000|2024-09-30 02:35:20|53.49|53.19|53.46|53.16|53.49|53.19|53.46|53.16|4
1727663730000|2024-09-30 02:35:30|53.45|53.15|53.42|53.12|53.45|53.15|53.41|53.11|4
1727663750000|2024-09-30 02:35:50|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|3
1727663760000|2024-09-30 02:36:00|53.4|53.1|53.43|53.13|53.44|53.14|53.4|53.1|5
1727663770000|2024-09-30 02:36:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727663780000|2024-09-30 02:36:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727663790000|2024-09-30 02:36:30|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727663810000|2024-09-30 02:36:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727663820000|2024-09-30 02:37:00|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727663830000|2024-09-30 02:37:10|53.41|53.11|53.41|53.11|53.41|53.11|53.4|53.1|7
1727663840000|2024-09-30 02:37:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727663850000|2024-09-30 02:37:30|53.41|53.11|53.47|53.17|53.47|53.17|53.41|53.11|9
1727663860000|2024-09-30 02:37:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727663870000|2024-09-30 02:37:50|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1727663880000|2024-09-30 02:38:00|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|5
1727663900000|2024-09-30 02:38:20|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727663910000|2024-09-30 02:38:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727663920000|2024-09-30 02:38:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727663940000|2024-09-30 02:39:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727663970000|2024-09-30 02:39:30|53.52|53.22|53.52|53.22|53.54|53.24|53.52|53.22|5
1727664020000|2024-09-30 02:40:20|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|2
1727664030000|2024-09-30 02:40:30|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727664040000|2024-09-30 02:40:40|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1727664050000|2024-09-30 02:40:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727664060000|2024-09-30 02:41:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727664070000|2024-09-30 02:41:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727664100000|2024-09-30 02:41:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727664120000|2024-09-30 02:42:00|53.58|53.28|53.59|53.29|53.6|53.3|53.58|53.28|4
1727664150000|2024-09-30 02:42:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727664160000|2024-09-30 02:42:40|53.63|53.33|53.64|53.34|53.65|53.35|53.63|53.33|4
1727664180000|2024-09-30 02:43:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727664190000|2024-09-30 02:43:10|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727664210000|2024-09-30 02:43:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727664230000|2024-09-30 02:43:50|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|3
1727664270000|2024-09-30 02:44:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727664300000|2024-09-30 02:45:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727664320000|2024-09-30 02:45:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727664330000|2024-09-30 02:45:30|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727664350000|2024-09-30 02:45:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727664360000|2024-09-30 02:46:00|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727664410000|2024-09-30 02:46:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727664420000|2024-09-30 02:47:00|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727664430000|2024-09-30 02:47:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727664440000|2024-09-30 02:47:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727664450000|2024-09-30 02:47:30|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727664460000|2024-09-30 02:47:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727664480000|2024-09-30 02:48:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727664490000|2024-09-30 02:48:10|53.59|53.29|53.64|53.34|53.64|53.34|53.59|53.29|8
1727664500000|2024-09-30 02:48:20|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|5
1727664510000|2024-09-30 02:48:30|53.64|53.34|53.61|53.31|53.64|53.34|53.61|53.31|4
1727664520000|2024-09-30 02:48:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727664530000|2024-09-30 02:48:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727664540000|2024-09-30 02:49:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1727664550000|2024-09-30 02:49:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727664560000|2024-09-30 02:49:20|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727664890000|2024-09-30 02:54:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727664900000|2024-09-30 02:55:00|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727664910000|2024-09-30 02:55:10|53.44|53.14|53.46|53.16|53.46|53.16|53.43|53.13|9
1727664920000|2024-09-30 02:55:20|53.47|53.17|53.48|53.18|53.49|53.19|53.47|53.17|4
1727664930000|2024-09-30 02:55:30|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727664940000|2024-09-30 02:55:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727664950000|2024-09-30 02:55:50|53.45|53.15|53.45|53.15|53.46|53.16|53.44|53.14|7
1727664960000|2024-09-30 02:56:00|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1727664970000|2024-09-30 02:56:10|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727664980000|2024-09-30 02:56:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727664990000|2024-09-30 02:56:30|53.49|53.19|53.47|53.17|53.49|53.19|53.47|53.17|3
1727665000000|2024-09-30 02:56:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727665010000|2024-09-30 02:56:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727665020000|2024-09-30 02:57:00|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727665030000|2024-09-30 02:57:10|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727665040000|2024-09-30 02:57:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727665060000|2024-09-30 02:57:40|53.4|53.1|53.41|53.11|53.41|53.11|53.39|53.09|4
1727665070000|2024-09-30 02:57:50|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|8
1727665090000|2024-09-30 02:58:10|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|5
1727665100000|2024-09-30 02:58:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727665110000|2024-09-30 02:58:30|53.42|53.12|53.4|53.1|53.42|53.12|53.4|53.1|5
1727665130000|2024-09-30 02:58:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727665140000|2024-09-30 02:59:00|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727665150000|2024-09-30 02:59:10|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727665160000|2024-09-30 02:59:20|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727665170000|2024-09-30 02:59:30|53.34|53.04|53.32|53.02|53.34|53.04|53.32|53.02|2
1727665180000|2024-09-30 02:59:40|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|8
1727665190000|2024-09-30 02:59:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727665200000|2024-09-30 03:00:00|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|3
1727665210000|2024-09-30 03:00:10|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|9
1727665220000|2024-09-30 03:00:20|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727665230000|2024-09-30 03:00:30|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|2
1727665240000|2024-09-30 03:00:40|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|4
1727665260000|2024-09-30 03:01:00|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|7
1727665270000|2024-09-30 03:01:10|53.35|53.05|53.37|53.07|53.37|53.07|53.35|53.05|3
1727665280000|2024-09-30 03:01:20|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|6
1727665290000|2024-09-30 03:01:30|53.36|53.06|53.36|53.06|53.36|53.06|53.34|53.04|5
1727665300000|2024-09-30 03:01:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1727665310000|2024-09-30 03:01:50|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727665320000|2024-09-30 03:02:00|53.35|53.05|53.35|53.05|53.37|53.07|53.35|53.05|5
1727665330000|2024-09-30 03:02:10|53.36|53.06|53.4|53.1|53.4|53.1|53.36|53.06|7
1727665340000|2024-09-30 03:02:20|53.41|53.11|53.4|53.1|53.41|53.11|53.39|53.09|10
1727665350000|2024-09-30 03:02:30|53.39|53.09|53.4|53.1|53.4|53.1|53.38|53.08|4
1727665360000|2024-09-30 03:02:40|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727665370000|2024-09-30 03:02:50|53.41|53.11|53.37|53.07|53.41|53.11|53.37|53.07|6
1727665380000|2024-09-30 03:03:00|53.36|53.06|53.4|53.1|53.4|53.1|53.36|53.06|5
1727665390000|2024-09-30 03:03:10|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727665400000|2024-09-30 03:03:20|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|2
1727665540000|2024-09-30 03:05:40|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|2
1727665550000|2024-09-30 03:05:50|53.32|53.02|53.35|53.05|53.36|53.06|53.32|53.02|10
1727665560000|2024-09-30 03:06:00|53.34|53.04|53.35|53.05|53.35|53.05|53.31|53.01|10
1727665570000|2024-09-30 03:06:10|53.34|53.04|53.37|53.07|53.37|53.07|53.34|53.04|4
1727665580000|2024-09-30 03:06:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727665590000|2024-09-30 03:06:30|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1727665600000|2024-09-30 03:06:40|53.36|53.06|53.33|53.03|53.36|53.06|53.33|53.03|4
1727665610000|2024-09-30 03:06:50|53.32|53.02|53.28|52.98|53.32|53.02|53.28|52.98|5
1727665620000|2024-09-30 03:07:00|53.29|52.99|53.22|52.92|53.29|52.99|53.22|52.92|10
1727665930000|2024-09-30 03:12:10|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727665940000|2024-09-30 03:12:20|53.05|52.75|53.07|52.77|53.08|52.78|53.05|52.75|7
1727665950000|2024-09-30 03:12:30|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727665960000|2024-09-30 03:12:40|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|6
1727665970000|2024-09-30 03:12:50|53.12|52.82|53.16|52.86|53.16|52.86|53.12|52.82|8
1727665980000|2024-09-30 03:13:00|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727665990000|2024-09-30 03:13:10|53.16|52.86|53.14|52.84|53.16|52.86|53.13|52.83|5
1727666000000|2024-09-30 03:13:20|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1727666010000|2024-09-30 03:13:30|53.15|52.85|53.17|52.87|53.18|52.88|53.14|52.84|11
1727666020000|2024-09-30 03:13:40|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1727666030000|2024-09-30 03:13:50|53.18|52.88|53.2|52.9|53.2|52.9|53.18|52.88|3
1727666040000|2024-09-30 03:14:00|53.21|52.91|53.22|52.92|53.22|52.92|53.2|52.9|4
1727666050000|2024-09-30 03:14:10|53.23|52.93|53.26|52.96|53.26|52.96|53.22|52.92|8
1727666060000|2024-09-30 03:14:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1727666070000|2024-09-30 03:14:30|53.3|53|53.32|53.02|53.33|53.03|53.29|52.99|7
1727666080000|2024-09-30 03:14:40|53.33|53.03|53.35|53.05|53.36|53.06|53.33|53.03|6
1727666090000|2024-09-30 03:14:50|53.34|53.04|53.31|53.01|53.34|53.04|53.31|53.01|6
1727666100000|2024-09-30 03:15:00|53.32|53.02|53.35|53.05|53.35|53.05|53.32|53.02|15
1727666110000|2024-09-30 03:15:10|53.33|53.03|53.3|53|53.34|53.04|53.29|52.99|8
1727666120000|2024-09-30 03:15:20|53.29|52.99|53.28|52.98|53.31|53.01|53.28|52.98|5
1727666130000|2024-09-30 03:15:30|53.27|52.97|53.21|52.91|53.28|52.98|53.2|52.9|10
1727666140000|2024-09-30 03:15:40|53.2|52.9|53.23|52.93|53.23|52.93|53.2|52.9|6
1727666150000|2024-09-30 03:15:50|53.25|52.95|53.24|52.94|53.25|52.95|53.21|52.91|8
1727666160000|2024-09-30 03:16:00|53.25|52.95|53.28|52.98|53.28|52.98|53.25|52.95|6
1727666170000|2024-09-30 03:16:10|53.27|52.97|53.28|52.98|53.28|52.98|53.26|52.96|6
1727666180000|2024-09-30 03:16:20|53.29|52.99|53.27|52.97|53.3|53|53.27|52.97|11
1727666190000|2024-09-30 03:16:30|53.26|52.96|53.27|52.97|53.27|52.97|53.24|52.94|8
1727666200000|2024-09-30 03:16:40|53.26|52.96|53.23|52.93|53.26|52.96|53.21|52.91|7
1727666210000|2024-09-30 03:16:50|53.22|52.92|53.26|52.96|53.28|52.98|53.22|52.92|11
1727666220000|2024-09-30 03:17:00|53.27|52.97|53.3|53|53.3|53|53.27|52.97|8
1727666230000|2024-09-30 03:17:10|53.29|52.99|53.29|52.99|53.29|52.99|53.27|52.97|5
1727666240000|2024-09-30 03:17:20|53.28|52.98|53.31|53.01|53.31|53.01|53.28|52.98|8
1727666250000|2024-09-30 03:17:30|53.32|53.02|53.3|53|53.32|53.02|53.3|53|7
1727666260000|2024-09-30 03:17:40|53.31|53.01|53.31|53.01|53.31|53.01|53.3|53|3
1727666270000|2024-09-30 03:17:50|53.32|53.02|53.36|53.06|53.36|53.06|53.32|53.02|5
1727666280000|2024-09-30 03:18:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727666290000|2024-09-30 03:18:10|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727666300000|2024-09-30 03:18:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727666310000|2024-09-30 03:18:30|53.39|53.09|53.38|53.08|53.4|53.1|53.38|53.08|6
1727666320000|2024-09-30 03:18:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727666330000|2024-09-30 03:18:50|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|8
1727666340000|2024-09-30 03:19:00|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|5
1727666350000|2024-09-30 03:19:10|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727666360000|2024-09-30 03:19:20|53.42|53.12|53.42|53.12|53.45|53.15|53.42|53.12|5
1727666370000|2024-09-30 03:19:30|53.43|53.13|53.46|53.16|53.46|53.16|53.43|53.13|10
1727666380000|2024-09-30 03:19:40|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|5
1727666390000|2024-09-30 03:19:50|53.46|53.16|53.44|53.14|53.47|53.17|53.44|53.14|6
1727666400000|2024-09-30 03:20:00|53.46|53.16|53.47|53.17|53.47|53.17|53.45|53.15|6
1727666410000|2024-09-30 03:20:10|53.45|53.15|53.4|53.1|53.47|53.17|53.4|53.1|9
1727666430000|2024-09-30 03:20:30|53.41|53.11|53.4|53.1|53.41|53.11|53.4|53.1|4
1727666440000|2024-09-30 03:20:40|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1727666450000|2024-09-30 03:20:50|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727666460000|2024-09-30 03:21:00|53.41|53.11|53.41|53.11|53.42|53.12|53.39|53.09|9
1727666470000|2024-09-30 03:21:10|53.4|53.1|53.38|53.08|53.4|53.1|53.38|53.08|2
1727666480000|2024-09-30 03:21:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727666490000|2024-09-30 03:21:30|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727666500000|2024-09-30 03:21:40|53.39|53.09|53.42|53.12|53.42|53.12|53.38|53.08|6
1727666510000|2024-09-30 03:21:50|53.46|53.16|53.42|53.12|53.46|53.16|53.42|53.12|4
1727666520000|2024-09-30 03:22:00|53.46|53.16|53.47|53.17|53.47|53.17|53.44|53.14|7
1727666530000|2024-09-30 03:22:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727666540000|2024-09-30 03:22:20|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727666550000|2024-09-30 03:22:30|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727666560000|2024-09-30 03:22:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727666570000|2024-09-30 03:22:50|53.46|53.16|53.46|53.16|53.47|53.17|53.46|53.16|3
1727666580000|2024-09-30 03:23:00|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727666590000|2024-09-30 03:23:10|53.48|53.18|53.49|53.19|53.49|53.19|53.47|53.17|4
1727666600000|2024-09-30 03:23:20|53.48|53.18|53.48|53.18|53.5|53.2|53.48|53.18|4
1727666610000|2024-09-30 03:23:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727666620000|2024-09-30 03:23:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1727666630000|2024-09-30 03:23:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727666640000|2024-09-30 03:24:00|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727666650000|2024-09-30 03:24:10|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1727666660000|2024-09-30 03:24:20|53.47|53.17|53.47|53.17|53.47|53.17|53.46|53.16|3
1727666670000|2024-09-30 03:24:30|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1727666680000|2024-09-30 03:24:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727666690000|2024-09-30 03:24:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727666700000|2024-09-30 03:25:00|53.45|53.15|53.47|53.17|53.47|53.17|53.45|53.15|3
1727666710000|2024-09-30 03:25:10|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727666720000|2024-09-30 03:25:20|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|6
1727666730000|2024-09-30 03:25:30|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727666740000|2024-09-30 03:25:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727666760000|2024-09-30 03:26:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727666800000|2024-09-30 03:26:40|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727666810000|2024-09-30 03:26:50|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727666820000|2024-09-30 03:27:00|53.38|53.08|53.35|53.05|53.39|53.09|53.34|53.04|4
1727666830000|2024-09-30 03:27:10|53.34|53.04|53.35|53.05|53.35|53.05|53.33|53.03|8
1727666840000|2024-09-30 03:27:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727666850000|2024-09-30 03:27:30|53.38|53.08|53.39|53.09|53.4|53.1|53.38|53.08|4
1727666860000|2024-09-30 03:27:40|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727666870000|2024-09-30 03:27:50|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1727666880000|2024-09-30 03:28:00|53.37|53.07|53.38|53.08|53.39|53.09|53.37|53.07|6
1727666890000|2024-09-30 03:28:10|53.39|53.09|53.38|53.08|53.39|53.09|53.38|53.08|2
1727666900000|2024-09-30 03:28:20|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727667230000|2024-09-30 03:33:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727667240000|2024-09-30 03:34:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727667260000|2024-09-30 03:34:20|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|2
1727667270000|2024-09-30 03:34:30|53.44|53.14|53.45|53.15|53.45|53.15|53.43|53.13|8
1727667280000|2024-09-30 03:34:40|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|5
1727667290000|2024-09-30 03:34:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727667300000|2024-09-30 03:35:00|53.47|53.17|53.49|53.19|53.49|53.19|53.46|53.16|9
1727667320000|2024-09-30 03:35:20|53.48|53.18|53.5|53.2|53.51|53.21|53.48|53.18|4
1727667330000|2024-09-30 03:35:30|53.51|53.21|53.5|53.2|53.51|53.21|53.5|53.2|6
1727667340000|2024-09-30 03:35:40|53.51|53.21|53.48|53.18|53.51|53.21|53.48|53.18|4
1727667350000|2024-09-30 03:35:50|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|3
1727667360000|2024-09-30 03:36:00|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|4
1727667370000|2024-09-30 03:36:10|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|3
1727667380000|2024-09-30 03:36:20|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|3
1727667390000|2024-09-30 03:36:30|53.54|53.24|53.54|53.24|53.56|53.26|53.52|53.22|11
1727667400000|2024-09-30 03:36:40|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|7
1727667410000|2024-09-30 03:36:50|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727667420000|2024-09-30 03:37:00|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727667440000|2024-09-30 03:37:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727667450000|2024-09-30 03:37:30|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|3
1727667470000|2024-09-30 03:37:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727667480000|2024-09-30 03:38:00|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727667490000|2024-09-30 03:38:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727667500000|2024-09-30 03:38:20|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727667510000|2024-09-30 03:38:30|53.57|53.27|53.54|53.24|53.57|53.27|53.54|53.24|3
1727667520000|2024-09-30 03:38:40|53.53|53.23|53.54|53.24|53.54|53.24|53.53|53.23|2
1727667530000|2024-09-30 03:38:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727667540000|2024-09-30 03:39:00|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727667570000|2024-09-30 03:39:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727667590000|2024-09-30 03:39:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727667610000|2024-09-30 03:40:10|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1727667620000|2024-09-30 03:40:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727667630000|2024-09-30 03:40:30|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727667640000|2024-09-30 03:40:40|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|8
1727667650000|2024-09-30 03:40:50|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727667680000|2024-09-30 03:41:20|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727667720000|2024-09-30 03:42:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727667730000|2024-09-30 03:42:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727667750000|2024-09-30 03:42:30|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727667800000|2024-09-30 03:43:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727667810000|2024-09-30 03:43:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727667820000|2024-09-30 03:43:40|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|4
1727667830000|2024-09-30 03:43:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727667840000|2024-09-30 03:44:00|53.56|53.26|53.57|53.27|53.57|53.27|53.55|53.25|8
1727667860000|2024-09-30 03:44:20|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727667870000|2024-09-30 03:44:30|53.55|53.25|53.51|53.21|53.55|53.25|53.51|53.21|3
1727667880000|2024-09-30 03:44:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727667890000|2024-09-30 03:44:50|53.54|53.24|53.53|53.23|53.54|53.24|53.52|53.22|8
1727667900000|2024-09-30 03:45:00|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1727667910000|2024-09-30 03:45:10|53.53|53.23|53.54|53.24|53.55|53.25|53.53|53.23|4
1727667920000|2024-09-30 03:45:20|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|6
1727667930000|2024-09-30 03:45:30|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|5
1727667940000|2024-09-30 03:45:40|53.52|53.22|53.52|53.22|53.52|53.22|53.51|53.21|3
1727667960000|2024-09-30 03:46:00|53.54|53.24|53.55|53.25|53.56|53.26|53.54|53.24|6
1727667970000|2024-09-30 03:46:10|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|3
1727667980000|2024-09-30 03:46:20|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|3
1727667990000|2024-09-30 03:46:30|53.55|53.25|53.57|53.27|53.58|53.28|53.55|53.25|5
1727668000000|2024-09-30 03:46:40|53.56|53.26|53.56|53.26|53.56|53.26|53.55|53.25|5
1727668010000|2024-09-30 03:46:50|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|3
1727668020000|2024-09-30 03:47:00|53.56|53.26|53.58|53.28|53.59|53.29|53.56|53.26|5
1727668030000|2024-09-30 03:47:10|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|4
1727668040000|2024-09-30 03:47:20|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|6
1727668050000|2024-09-30 03:47:30|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|9
1727668070000|2024-09-30 03:47:50|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|4
1727668080000|2024-09-30 03:48:00|53.56|53.26|53.52|53.22|53.56|53.26|53.52|53.22|4
1727668090000|2024-09-30 03:48:10|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727668100000|2024-09-30 03:48:20|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|5
1727668120000|2024-09-30 03:48:40|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727668130000|2024-09-30 03:48:50|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|3
1727668140000|2024-09-30 03:49:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727668170000|2024-09-30 03:49:30|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|6
1727668180000|2024-09-30 03:49:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727668200000|2024-09-30 03:50:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727668210000|2024-09-30 03:50:10|53.49|53.19|53.5|53.2|53.51|53.21|53.49|53.19|6
1727668220000|2024-09-30 03:50:20|53.51|53.21|53.54|53.24|53.54|53.24|53.5|53.2|10
1727668230000|2024-09-30 03:50:30|53.55|53.25|53.52|53.22|53.55|53.25|53.52|53.22|5
1727668240000|2024-09-30 03:50:40|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727668250000|2024-09-30 03:50:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727668260000|2024-09-30 03:51:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727668270000|2024-09-30 03:51:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727668280000|2024-09-30 03:51:20|53.52|53.22|53.56|53.26|53.56|53.26|53.52|53.22|5
1727668290000|2024-09-30 03:51:30|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1727668300000|2024-09-30 03:51:40|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|4
1727668310000|2024-09-30 03:51:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727668320000|2024-09-30 03:52:00|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727668330000|2024-09-30 03:52:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727668340000|2024-09-30 03:52:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727668350000|2024-09-30 03:52:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727668360000|2024-09-30 03:52:40|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727668370000|2024-09-30 03:52:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727668380000|2024-09-30 03:53:00|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727668390000|2024-09-30 03:53:10|53.59|53.29|53.59|53.29|53.61|53.31|53.58|53.28|7
1727668400000|2024-09-30 03:53:20|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|4
1727668410000|2024-09-30 03:53:30|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|4
1727668420000|2024-09-30 03:53:40|53.6|53.3|53.64|53.34|53.65|53.35|53.6|53.3|9
1727668430000|2024-09-30 03:53:50|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|2
1727668440000|2024-09-30 03:54:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727668450000|2024-09-30 03:54:10|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|5
1727668460000|2024-09-30 03:54:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727668470000|2024-09-30 03:54:30|53.61|53.31|53.61|53.31|53.61|53.31|53.6|53.3|7
1727668480000|2024-09-30 03:54:40|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727668490000|2024-09-30 03:54:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727668500000|2024-09-30 03:55:00|53.6|53.3|53.6|53.3|53.6|53.3|53.59|53.29|5
1727668510000|2024-09-30 03:55:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727668520000|2024-09-30 03:55:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727668530000|2024-09-30 03:55:30|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|4
1727668540000|2024-09-30 03:55:40|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727668560000|2024-09-30 03:56:00|53.6|53.3|53.61|53.31|53.61|53.31|53.58|53.28|4
1727668570000|2024-09-30 03:56:10|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|5
1727668580000|2024-09-30 03:56:20|53.61|53.31|53.64|53.34|53.64|53.34|53.6|53.3|9
1727668620000|2024-09-30 03:57:00|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|5
1727668630000|2024-09-30 03:57:10|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727668640000|2024-09-30 03:57:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727668660000|2024-09-30 03:57:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727668670000|2024-09-30 03:57:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727668800000|2024-09-30 04:00:00|53.68|53.38|53.68|53.38|53.68|53.38|53.66|53.36|7
1727668810000|2024-09-30 04:00:10|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|3
1727668830000|2024-09-30 04:00:30|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1727668850000|2024-09-30 04:00:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727668860000|2024-09-30 04:01:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727668870000|2024-09-30 04:01:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727668880000|2024-09-30 04:01:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|5
1727668900000|2024-09-30 04:01:40|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727668910000|2024-09-30 04:01:50|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|5
1727668920000|2024-09-30 04:02:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727668930000|2024-09-30 04:02:10|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|4
1727668940000|2024-09-30 04:02:20|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727668950000|2024-09-30 04:02:30|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1727668960000|2024-09-30 04:02:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727668980000|2024-09-30 04:03:00|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|7
1727668990000|2024-09-30 04:03:10|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1727669000000|2024-09-30 04:03:20|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727669010000|2024-09-30 04:03:30|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727669020000|2024-09-30 04:03:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727669050000|2024-09-30 04:04:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727669060000|2024-09-30 04:04:20|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1727669070000|2024-09-30 04:04:30|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|5
1727669080000|2024-09-30 04:04:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727669090000|2024-09-30 04:04:50|53.53|53.23|53.53|53.23|53.53|53.23|53.52|53.22|3
1727669100000|2024-09-30 04:05:00|53.52|53.22|53.55|53.25|53.56|53.26|53.52|53.22|7
1727669110000|2024-09-30 04:05:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727669120000|2024-09-30 04:05:20|53.55|53.25|53.55|53.25|53.56|53.26|53.55|53.25|5
1727669130000|2024-09-30 04:05:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727669140000|2024-09-30 04:05:40|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727669150000|2024-09-30 04:05:50|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1727669160000|2024-09-30 04:06:00|53.57|53.27|53.6|53.3|53.6|53.3|53.57|53.27|4
1727669170000|2024-09-30 04:06:10|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727669180000|2024-09-30 04:06:20|53.6|53.3|53.59|53.29|53.61|53.31|53.59|53.29|4
1727669190000|2024-09-30 04:06:30|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|4
1727669210000|2024-09-30 04:06:50|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727669220000|2024-09-30 04:07:00|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|3
1727669230000|2024-09-30 04:07:10|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|4
1727669240000|2024-09-30 04:07:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727669260000|2024-09-30 04:07:40|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1727669270000|2024-09-30 04:07:50|53.6|53.3|53.61|53.31|53.61|53.31|53.6|53.3|2
1727669280000|2024-09-30 04:08:00|53.63|53.33|53.62|53.32|53.64|53.34|53.62|53.32|4
1727669300000|2024-09-30 04:08:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727669310000|2024-09-30 04:08:30|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727669330000|2024-09-30 04:08:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727669340000|2024-09-30 04:09:00|53.62|53.32|53.62|53.32|53.64|53.34|53.62|53.32|7
1727669350000|2024-09-30 04:09:10|53.61|53.31|53.58|53.28|53.61|53.31|53.58|53.28|3
1727669360000|2024-09-30 04:09:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727669380000|2024-09-30 04:09:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727669410000|2024-09-30 04:10:10|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727669420000|2024-09-30 04:10:20|53.57|53.27|53.55|53.25|53.57|53.27|53.55|53.25|3
1727669430000|2024-09-30 04:10:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|4
1727669450000|2024-09-30 04:10:50|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727669460000|2024-09-30 04:11:00|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727669470000|2024-09-30 04:11:10|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727669550000|2024-09-30 04:12:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727669580000|2024-09-30 04:13:00|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727669620000|2024-09-30 04:13:40|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|2
1727669630000|2024-09-30 04:13:50|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|5
1727669650000|2024-09-30 04:14:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727669670000|2024-09-30 04:14:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727669680000|2024-09-30 04:14:40|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727669690000|2024-09-30 04:14:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727669710000|2024-09-30 04:15:10|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727669720000|2024-09-30 04:15:20|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727669750000|2024-09-30 04:15:50|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727669760000|2024-09-30 04:16:00|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727669770000|2024-09-30 04:16:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727669780000|2024-09-30 04:16:20|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727669790000|2024-09-30 04:16:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727669800000|2024-09-30 04:16:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727669810000|2024-09-30 04:16:50|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|2
1727669830000|2024-09-30 04:17:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727669840000|2024-09-30 04:17:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727669900000|2024-09-30 04:18:20|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|5
1727669920000|2024-09-30 04:18:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727669930000|2024-09-30 04:18:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727669940000|2024-09-30 04:19:00|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|3
1727669950000|2024-09-30 04:19:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727669990000|2024-09-30 04:19:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727670030000|2024-09-30 04:20:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727670040000|2024-09-30 04:20:40|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727670070000|2024-09-30 04:21:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727670080000|2024-09-30 04:21:20|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|2
1727670100000|2024-09-30 04:21:40|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727670120000|2024-09-30 04:22:00|53.37|53.07|53.38|53.08|53.38|53.08|53.36|53.06|4
1727670130000|2024-09-30 04:22:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727670140000|2024-09-30 04:22:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727670150000|2024-09-30 04:22:30|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727670360000|2024-09-30 04:26:00|53.22|52.92|53.25|52.95|53.25|52.95|53.22|52.92|4
1727670370000|2024-09-30 04:26:10|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727670380000|2024-09-30 04:26:20|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1727670400000|2024-09-30 04:26:40|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|2
1727670410000|2024-09-30 04:26:50|53.22|52.92|53.24|52.94|53.25|52.95|53.22|52.92|4
1727670420000|2024-09-30 04:27:00|53.22|52.92|53.23|52.93|53.23|52.93|53.22|52.92|4
1727670430000|2024-09-30 04:27:10|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727670460000|2024-09-30 04:27:40|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1727670480000|2024-09-30 04:28:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727670490000|2024-09-30 04:28:10|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|3
1727670510000|2024-09-30 04:28:30|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727670530000|2024-09-30 04:28:50|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727670540000|2024-09-30 04:29:00|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727670550000|2024-09-30 04:29:10|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727670570000|2024-09-30 04:29:30|53.21|52.91|53.23|52.93|53.24|52.94|53.21|52.91|5
1727670580000|2024-09-30 04:29:40|53.24|52.94|53.25|52.95|53.25|52.95|53.24|52.94|4
1727670590000|2024-09-30 04:29:50|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727670600000|2024-09-30 04:30:00|53.25|52.95|53.24|52.94|53.25|52.95|53.24|52.94|2
1727670610000|2024-09-30 04:30:10|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727670620000|2024-09-30 04:30:20|53.26|52.96|53.25|52.95|53.27|52.97|53.25|52.95|3
1727670630000|2024-09-30 04:30:30|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|3
1727670640000|2024-09-30 04:30:40|53.21|52.91|53.24|52.94|53.24|52.94|53.21|52.91|3
1727670650000|2024-09-30 04:30:50|53.25|52.95|53.26|52.96|53.26|52.96|53.25|52.95|2
1727670660000|2024-09-30 04:31:00|53.27|52.97|53.3|53|53.3|53|53.27|52.97|4
1727670670000|2024-09-30 04:31:10|53.29|52.99|53.32|53.02|53.32|53.02|53.29|52.99|6
1727670680000|2024-09-30 04:31:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727670690000|2024-09-30 04:31:30|53.34|53.04|53.35|53.05|53.35|53.05|53.33|53.03|8
1727670700000|2024-09-30 04:31:40|53.34|53.04|53.34|53.04|53.34|53.04|53.33|53.03|3
1727670710000|2024-09-30 04:31:50|53.35|53.05|53.36|53.06|53.36|53.06|53.34|53.04|4
1727670720000|2024-09-30 04:32:00|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1727670730000|2024-09-30 04:32:10|53.37|53.07|53.39|53.09|53.39|53.09|53.36|53.06|6
1727670740000|2024-09-30 04:32:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727670750000|2024-09-30 04:32:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727670760000|2024-09-30 04:32:40|53.38|53.08|53.4|53.1|53.4|53.1|53.37|53.07|5
1727670770000|2024-09-30 04:32:50|53.39|53.09|53.4|53.1|53.4|53.1|53.39|53.09|6
1727670790000|2024-09-30 04:33:10|53.39|53.09|53.41|53.11|53.42|53.12|53.39|53.09|6
1727670800000|2024-09-30 04:33:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727670810000|2024-09-30 04:33:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727670870000|2024-09-30 04:34:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727670880000|2024-09-30 04:34:40|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|2
1727670890000|2024-09-30 04:34:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727670900000|2024-09-30 04:35:00|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727670910000|2024-09-30 04:35:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727670920000|2024-09-30 04:35:20|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727670940000|2024-09-30 04:35:40|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|2
1727670950000|2024-09-30 04:35:50|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727670960000|2024-09-30 04:36:00|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|3
1727670970000|2024-09-30 04:36:10|53.39|53.09|53.34|53.04|53.39|53.09|53.34|53.04|2
1727670980000|2024-09-30 04:36:20|53.33|53.03|53.33|53.03|53.33|53.03|53.32|53.02|3
1727670990000|2024-09-30 04:36:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727671000000|2024-09-30 04:36:40|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1727671010000|2024-09-30 04:36:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727671020000|2024-09-30 04:37:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727671040000|2024-09-30 04:37:20|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671050000|2024-09-30 04:37:30|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727671060000|2024-09-30 04:37:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671070000|2024-09-30 04:37:50|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|4
1727671080000|2024-09-30 04:38:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727671090000|2024-09-30 04:38:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727671100000|2024-09-30 04:38:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727671110000|2024-09-30 04:38:30|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727671120000|2024-09-30 04:38:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727671130000|2024-09-30 04:38:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727671140000|2024-09-30 04:39:00|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727671150000|2024-09-30 04:39:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727671160000|2024-09-30 04:39:20|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727671190000|2024-09-30 04:39:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727671210000|2024-09-30 04:40:10|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|2
1727671220000|2024-09-30 04:40:20|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727671230000|2024-09-30 04:40:30|53.32|53.02|53.31|53.01|53.32|53.02|53.31|53.01|2
1727671240000|2024-09-30 04:40:40|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671250000|2024-09-30 04:40:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671260000|2024-09-30 04:41:00|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1727671280000|2024-09-30 04:41:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671320000|2024-09-30 04:42:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671330000|2024-09-30 04:42:10|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671340000|2024-09-30 04:42:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727671370000|2024-09-30 04:42:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671380000|2024-09-30 04:43:00|53.33|53.03|53.32|53.02|53.34|53.04|53.32|53.02|4
1727671390000|2024-09-30 04:43:10|53.31|53.01|53.31|53.01|53.32|53.02|53.31|53.01|5
1727671440000|2024-09-30 04:44:00|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727671480000|2024-09-30 04:44:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671500000|2024-09-30 04:45:00|53.32|53.02|53.34|53.04|53.35|53.05|53.32|53.02|5
1727671510000|2024-09-30 04:45:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1727671520000|2024-09-30 04:45:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671530000|2024-09-30 04:45:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727671540000|2024-09-30 04:45:40|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727671550000|2024-09-30 04:45:50|53.3|53|53.3|53|53.3|53|53.3|53|1
1727671560000|2024-09-30 04:46:00|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727671570000|2024-09-30 04:46:10|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|3
1727671580000|2024-09-30 04:46:20|53.36|53.06|53.34|53.04|53.36|53.06|53.34|53.04|3
1727671590000|2024-09-30 04:46:30|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727671600000|2024-09-30 04:46:40|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1727671630000|2024-09-30 04:47:10|53.33|53.03|53.31|53.01|53.33|53.03|53.31|53.01|2
1727671650000|2024-09-30 04:47:30|53.3|53|53.3|53|53.3|53|53.3|53|1
1727671700000|2024-09-30 04:48:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727671730000|2024-09-30 04:48:50|53.32|53.02|53.34|53.04|53.34|53.04|53.32|53.02|3
1727671770000|2024-09-30 04:49:30|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727671790000|2024-09-30 04:49:50|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727671800000|2024-09-30 04:50:00|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727671810000|2024-09-30 04:50:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|6
1727671820000|2024-09-30 04:50:20|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727671890000|2024-09-30 04:51:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727671900000|2024-09-30 04:51:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1727671920000|2024-09-30 04:52:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1727671970000|2024-09-30 04:52:50|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727671980000|2024-09-30 04:53:00|53.4|53.1|53.41|53.11|53.41|53.11|53.4|53.1|2
1727672010000|2024-09-30 04:53:30|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|3
1727672020000|2024-09-30 04:53:40|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1727672040000|2024-09-30 04:54:00|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727672050000|2024-09-30 04:54:10|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|7
1727672060000|2024-09-30 04:54:20|53.42|53.12|53.43|53.13|53.43|53.13|53.41|53.11|6
1727672070000|2024-09-30 04:54:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727672080000|2024-09-30 04:54:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727672110000|2024-09-30 04:55:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727672120000|2024-09-30 04:55:20|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727672130000|2024-09-30 04:55:30|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727672140000|2024-09-30 04:55:40|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1727672150000|2024-09-30 04:55:50|53.43|53.13|53.42|53.12|53.43|53.13|53.42|53.12|2
1727672160000|2024-09-30 04:56:00|53.41|53.11|53.41|53.11|53.42|53.12|53.41|53.11|3
1727672170000|2024-09-30 04:56:10|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727672180000|2024-09-30 04:56:20|53.41|53.11|53.42|53.12|53.42|53.12|53.41|53.11|2
1727672240000|2024-09-30 04:57:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1727672250000|2024-09-30 04:57:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727672260000|2024-09-30 04:57:40|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727672270000|2024-09-30 04:57:50|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727672280000|2024-09-30 04:58:00|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727672290000|2024-09-30 04:58:10|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727672300000|2024-09-30 04:58:20|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727672320000|2024-09-30 04:58:40|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1727672330000|2024-09-30 04:58:50|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727672340000|2024-09-30 04:59:00|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727672350000|2024-09-30 04:59:10|53.44|53.14|53.42|53.12|53.44|53.14|53.42|53.12|4
1727672360000|2024-09-30 04:59:20|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727672400000|2024-09-30 05:00:00|53.4|53.1|53.4|53.1|53.4|53.1|53.39|53.09|3
1727672410000|2024-09-30 05:00:10|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|3
1727672420000|2024-09-30 05:00:20|53.4|53.1|53.4|53.1|53.41|53.11|53.4|53.1|3
1727672440000|2024-09-30 05:00:40|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727672460000|2024-09-30 05:01:00|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1727672470000|2024-09-30 05:01:10|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727672480000|2024-09-30 05:01:20|53.43|53.13|53.44|53.14|53.45|53.15|53.43|53.13|6
1727672490000|2024-09-30 05:01:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727672500000|2024-09-30 05:01:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727672510000|2024-09-30 05:01:50|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1727672520000|2024-09-30 05:02:00|53.44|53.14|53.42|53.12|53.45|53.15|53.42|53.12|7
1727672530000|2024-09-30 05:02:10|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1727672550000|2024-09-30 05:02:30|53.4|53.1|53.39|53.09|53.4|53.1|53.38|53.08|6
1727672560000|2024-09-30 05:02:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727672570000|2024-09-30 05:02:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727672580000|2024-09-30 05:03:00|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|4
1727672590000|2024-09-30 05:03:10|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727672600000|2024-09-30 05:03:20|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727672610000|2024-09-30 05:03:30|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|2
1727672620000|2024-09-30 05:03:40|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727672630000|2024-09-30 05:03:50|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727672640000|2024-09-30 05:04:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1727672650000|2024-09-30 05:04:10|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727672660000|2024-09-30 05:04:20|53.45|53.15|53.43|53.13|53.45|53.15|53.43|53.13|2
1727672670000|2024-09-30 05:04:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|4
1727672680000|2024-09-30 05:04:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727672690000|2024-09-30 05:04:50|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727672700000|2024-09-30 05:05:00|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727672710000|2024-09-30 05:05:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727672760000|2024-09-30 05:06:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727672770000|2024-09-30 05:06:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727672780000|2024-09-30 05:06:20|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1727672790000|2024-09-30 05:06:30|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|7
1727672800000|2024-09-30 05:06:40|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727672810000|2024-09-30 05:06:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727672820000|2024-09-30 05:07:00|53.5|53.2|53.52|53.22|53.52|53.22|53.5|53.2|3
1727672830000|2024-09-30 05:07:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727672840000|2024-09-30 05:07:20|53.52|53.22|53.55|53.25|53.55|53.25|53.52|53.22|3
1727672850000|2024-09-30 05:07:30|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727672860000|2024-09-30 05:07:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727672870000|2024-09-30 05:07:50|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727672890000|2024-09-30 05:08:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727672900000|2024-09-30 05:08:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727672910000|2024-09-30 05:08:30|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|5
1727672920000|2024-09-30 05:08:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727672930000|2024-09-30 05:08:50|53.6|53.3|53.65|53.35|53.65|53.35|53.6|53.3|5
1727672940000|2024-09-30 05:09:00|53.66|53.36|53.66|53.36|53.67|53.37|53.66|53.36|5
1727672950000|2024-09-30 05:09:10|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|4
1727672960000|2024-09-30 05:09:20|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727672970000|2024-09-30 05:09:30|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727673020000|2024-09-30 05:10:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727673030000|2024-09-30 05:10:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727673040000|2024-09-30 05:10:40|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727673050000|2024-09-30 05:10:50|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727673060000|2024-09-30 05:11:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727673070000|2024-09-30 05:11:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727673080000|2024-09-30 05:11:20|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|3
1727673090000|2024-09-30 05:11:30|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727673100000|2024-09-30 05:11:40|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727673110000|2024-09-30 05:11:50|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1727673120000|2024-09-30 05:12:00|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727673150000|2024-09-30 05:12:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727673170000|2024-09-30 05:12:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727673180000|2024-09-30 05:13:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727673210000|2024-09-30 05:13:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727673220000|2024-09-30 05:13:40|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727673260000|2024-09-30 05:14:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727673270000|2024-09-30 05:14:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727673280000|2024-09-30 05:14:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727673290000|2024-09-30 05:14:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727673300000|2024-09-30 05:15:00|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727673310000|2024-09-30 05:15:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727673320000|2024-09-30 05:15:20|53.62|53.32|53.63|53.33|53.64|53.34|53.62|53.32|4
1727673340000|2024-09-30 05:15:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727673350000|2024-09-30 05:15:50|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727673360000|2024-09-30 05:16:00|53.64|53.34|53.62|53.32|53.65|53.35|53.62|53.32|3
1727673380000|2024-09-30 05:16:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727673400000|2024-09-30 05:16:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727673410000|2024-09-30 05:16:50|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727673420000|2024-09-30 05:17:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727673430000|2024-09-30 05:17:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727673440000|2024-09-30 05:17:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727673450000|2024-09-30 05:17:30|53.65|53.35|53.63|53.33|53.65|53.35|53.63|53.33|2
1727673460000|2024-09-30 05:17:40|53.62|53.32|53.65|53.35|53.65|53.35|53.62|53.32|3
1727673470000|2024-09-30 05:17:50|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727673500000|2024-09-30 05:18:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727673510000|2024-09-30 05:18:30|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727673540000|2024-09-30 05:19:00|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727673550000|2024-09-30 05:19:10|53.62|53.32|53.63|53.33|53.63|53.33|53.61|53.31|3
1727673560000|2024-09-30 05:19:20|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727673600000|2024-09-30 05:20:00|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727673610000|2024-09-30 05:20:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727673620000|2024-09-30 05:20:20|53.64|53.34|53.62|53.32|53.64|53.34|53.62|53.32|3
1727673650000|2024-09-30 05:20:50|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727673660000|2024-09-30 05:21:00|53.62|53.32|53.63|53.33|53.63|53.33|53.62|53.32|2
1727673670000|2024-09-30 05:21:10|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|3
1727673680000|2024-09-30 05:21:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727673700000|2024-09-30 05:21:40|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|2
1727673740000|2024-09-30 05:22:20|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727673750000|2024-09-30 05:22:30|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727673760000|2024-09-30 05:22:40|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727673780000|2024-09-30 05:23:00|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727673800000|2024-09-30 05:23:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727673840000|2024-09-30 05:24:00|53.65|53.35|53.67|53.37|53.67|53.37|53.65|53.35|3
1727673880000|2024-09-30 05:24:40|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727673890000|2024-09-30 05:24:50|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727673900000|2024-09-30 05:25:00|53.71|53.41|53.74|53.44|53.74|53.44|53.71|53.41|3
1727673910000|2024-09-30 05:25:10|53.72|53.42|53.75|53.45|53.75|53.45|53.71|53.41|5
1727673930000|2024-09-30 05:25:30|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727673940000|2024-09-30 05:25:40|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727673950000|2024-09-30 05:25:50|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727673970000|2024-09-30 05:26:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727673980000|2024-09-30 05:26:20|53.73|53.43|53.73|53.43|53.74|53.44|53.73|53.43|3
1727673990000|2024-09-30 05:26:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|6
1727674010000|2024-09-30 05:26:50|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727674020000|2024-09-30 05:27:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727674040000|2024-09-30 05:27:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727674120000|2024-09-30 05:28:40|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727674130000|2024-09-30 05:28:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727674190000|2024-09-30 05:29:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727674220000|2024-09-30 05:30:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727674230000|2024-09-30 05:30:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727674260000|2024-09-30 05:31:00|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1727674270000|2024-09-30 05:31:10|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|3
1727674290000|2024-09-30 05:31:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727674310000|2024-09-30 05:31:50|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727674320000|2024-09-30 05:32:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727674330000|2024-09-30 05:32:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727674370000|2024-09-30 05:32:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727674380000|2024-09-30 05:33:00|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727674390000|2024-09-30 05:33:10|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727674410000|2024-09-30 05:33:30|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|3
1727674420000|2024-09-30 05:33:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727674430000|2024-09-30 05:33:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727674480000|2024-09-30 05:34:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727674490000|2024-09-30 05:34:50|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|2
1727674500000|2024-09-30 05:35:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727674520000|2024-09-30 05:35:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727674530000|2024-09-30 05:35:30|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|5
1727674540000|2024-09-30 05:35:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727674550000|2024-09-30 05:35:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727674580000|2024-09-30 05:36:20|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727674590000|2024-09-30 05:36:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727674610000|2024-09-30 05:36:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727674620000|2024-09-30 05:37:00|53.71|53.41|53.71|53.41|53.71|53.41|53.7|53.4|3
1727674630000|2024-09-30 05:37:10|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1727674640000|2024-09-30 05:37:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727674650000|2024-09-30 05:37:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727674660000|2024-09-30 05:37:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727674680000|2024-09-30 05:38:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727674690000|2024-09-30 05:38:10|53.67|53.37|53.68|53.38|53.68|53.38|53.67|53.37|2
1727674740000|2024-09-30 05:39:00|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727674750000|2024-09-30 05:39:10|53.68|53.38|53.66|53.36|53.68|53.38|53.66|53.36|3
1727674760000|2024-09-30 05:39:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727674780000|2024-09-30 05:39:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727674800000|2024-09-30 05:40:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727674810000|2024-09-30 05:40:10|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727674830000|2024-09-30 05:40:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727674840000|2024-09-30 05:40:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727674850000|2024-09-30 05:40:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727674880000|2024-09-30 05:41:20|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|3
1727674890000|2024-09-30 05:41:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727674930000|2024-09-30 05:42:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727674950000|2024-09-30 05:42:30|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727674960000|2024-09-30 05:42:40|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727674980000|2024-09-30 05:43:00|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|2
1727674990000|2024-09-30 05:43:10|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727675000000|2024-09-30 05:43:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727675010000|2024-09-30 05:43:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727675020000|2024-09-30 05:43:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727675030000|2024-09-30 05:43:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727675040000|2024-09-30 05:44:00|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|4
1727675060000|2024-09-30 05:44:20|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727675090000|2024-09-30 05:44:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727675220000|2024-09-30 05:47:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727675230000|2024-09-30 05:47:10|53.67|53.37|53.69|53.39|53.7|53.4|53.67|53.37|5
1727675260000|2024-09-30 05:47:40|53.68|53.38|53.69|53.39|53.69|53.39|53.68|53.38|2
1727675270000|2024-09-30 05:47:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727675290000|2024-09-30 05:48:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727675310000|2024-09-30 05:48:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|2
1727675330000|2024-09-30 05:48:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727675340000|2024-09-30 05:49:00|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1727675370000|2024-09-30 05:49:30|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727675380000|2024-09-30 05:49:40|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1727675390000|2024-09-30 05:49:50|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727675400000|2024-09-30 05:50:00|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727675410000|2024-09-30 05:50:10|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727675420000|2024-09-30 05:50:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727675430000|2024-09-30 05:50:30|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727675440000|2024-09-30 05:50:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727675450000|2024-09-30 05:50:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727675460000|2024-09-30 05:51:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727675470000|2024-09-30 05:51:10|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727675500000|2024-09-30 05:51:40|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|4
1727675510000|2024-09-30 05:51:50|53.71|53.41|53.74|53.44|53.74|53.44|53.71|53.41|4
1727675520000|2024-09-30 05:52:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727675580000|2024-09-30 05:53:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727675600000|2024-09-30 05:53:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727675620000|2024-09-30 05:53:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727675650000|2024-09-30 05:54:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727675670000|2024-09-30 05:54:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727675680000|2024-09-30 05:54:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727675710000|2024-09-30 05:55:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727675740000|2024-09-30 05:55:40|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1727675750000|2024-09-30 05:55:50|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|7
1727675780000|2024-09-30 05:56:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727675790000|2024-09-30 05:56:30|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727675800000|2024-09-30 05:56:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727675820000|2024-09-30 05:57:00|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|6
1727675830000|2024-09-30 05:57:10|53.82|53.52|53.78|53.48|53.84|53.54|53.77|53.47|7
1727675840000|2024-09-30 05:57:20|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|3
1727675850000|2024-09-30 05:57:30|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727675860000|2024-09-30 05:57:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727675930000|2024-09-30 05:58:50|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727675990000|2024-09-30 05:59:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727676000000|2024-09-30 06:00:00|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727676010000|2024-09-30 06:00:10|53.93|53.63|53.94|53.64|53.94|53.64|53.91|53.61|7
1727676030000|2024-09-30 06:00:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727676040000|2024-09-30 06:00:40|53.96|53.66|53.98|53.68|53.99|53.69|53.96|53.66|5
1727676050000|2024-09-30 06:00:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|4
1727676060000|2024-09-30 06:01:00|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|3
1727676070000|2024-09-30 06:01:10|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|8
1727676080000|2024-09-30 06:01:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1727676110000|2024-09-30 06:01:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727676120000|2024-09-30 06:02:00|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727676150000|2024-09-30 06:02:30|54|53.7|53.97|53.67|54|53.7|53.97|53.67|5
1727676170000|2024-09-30 06:02:50|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1727676180000|2024-09-30 06:03:00|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|4
1727676190000|2024-09-30 06:03:10|54.01|53.71|54.01|53.71|54.01|53.71|54|53.7|3
1727676200000|2024-09-30 06:03:20|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1727676210000|2024-09-30 06:03:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727676220000|2024-09-30 06:03:40|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727676240000|2024-09-30 06:04:00|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1727676330000|2024-09-30 06:05:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727676340000|2024-09-30 06:05:40|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|6
1727676350000|2024-09-30 06:05:50|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1727676360000|2024-09-30 06:06:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|4
1727676370000|2024-09-30 06:06:10|54.05|53.75|54.05|53.75|54.06|53.76|54.04|53.74|5
1727676380000|2024-09-30 06:06:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1727676390000|2024-09-30 06:06:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727676430000|2024-09-30 06:07:10|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|4
1727676440000|2024-09-30 06:07:20|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|3
1727676450000|2024-09-30 06:07:30|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|5
1727676460000|2024-09-30 06:07:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1727676470000|2024-09-30 06:07:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727676480000|2024-09-30 06:08:00|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|3
1727676490000|2024-09-30 06:08:10|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1727676500000|2024-09-30 06:08:20|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|3
1727676510000|2024-09-30 06:08:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727676520000|2024-09-30 06:08:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727676530000|2024-09-30 06:08:50|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1727676540000|2024-09-30 06:09:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727676550000|2024-09-30 06:09:10|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|5
1727676560000|2024-09-30 06:09:20|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1727676570000|2024-09-30 06:09:30|54.14|53.84|54.14|53.84|54.14|53.84|54.12|53.82|4
1727676580000|2024-09-30 06:09:40|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727676860000|2024-09-30 06:14:20|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|3
1727676870000|2024-09-30 06:14:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1727676880000|2024-09-30 06:14:40|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1727676890000|2024-09-30 06:14:50|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727676900000|2024-09-30 06:15:00|54.16|53.86|54.13|53.83|54.16|53.86|54.13|53.83|9
1727676920000|2024-09-30 06:15:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727676930000|2024-09-30 06:15:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727676940000|2024-09-30 06:15:40|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1727676950000|2024-09-30 06:15:50|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1727676970000|2024-09-30 06:16:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727676980000|2024-09-30 06:16:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727676990000|2024-09-30 06:16:30|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1727677000000|2024-09-30 06:16:40|54.16|53.86|54.13|53.83|54.16|53.86|54.13|53.83|3
1727677010000|2024-09-30 06:16:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727677020000|2024-09-30 06:17:00|54.14|53.84|54.17|53.87|54.18|53.88|54.14|53.84|8
1727677030000|2024-09-30 06:17:10|54.18|53.88|54.14|53.84|54.18|53.88|54.13|53.83|5
1727677040000|2024-09-30 06:17:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727677050000|2024-09-30 06:17:30|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|6
1727677070000|2024-09-30 06:17:50|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|5
1727677080000|2024-09-30 06:18:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727677090000|2024-09-30 06:18:10|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1727677100000|2024-09-30 06:18:20|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|2
1727677110000|2024-09-30 06:18:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727677130000|2024-09-30 06:18:50|54.18|53.88|54.18|53.88|54.18|53.88|54.16|53.86|4
1727677150000|2024-09-30 06:19:10|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727677160000|2024-09-30 06:19:20|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1727677170000|2024-09-30 06:19:30|54.18|53.88|54.21|53.91|54.21|53.91|54.18|53.88|4
1727677180000|2024-09-30 06:19:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|2
1727677190000|2024-09-30 06:19:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727677200000|2024-09-30 06:20:00|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1727677210000|2024-09-30 06:20:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727677220000|2024-09-30 06:20:20|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727677240000|2024-09-30 06:20:40|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|7
1727677250000|2024-09-30 06:20:50|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727677260000|2024-09-30 06:21:00|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|4
1727677270000|2024-09-30 06:21:10|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|5
1727677280000|2024-09-30 06:21:20|54.2|53.9|54.25|53.95|54.26|53.96|54.2|53.9|10
1727677300000|2024-09-30 06:21:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727677320000|2024-09-30 06:22:00|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|8
1727677330000|2024-09-30 06:22:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727677340000|2024-09-30 06:22:20|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727677350000|2024-09-30 06:22:30|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|5
1727677360000|2024-09-30 06:22:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727677370000|2024-09-30 06:22:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727677380000|2024-09-30 06:23:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727677420000|2024-09-30 06:23:40|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1727677430000|2024-09-30 06:23:50|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1727677440000|2024-09-30 06:24:00|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|5
1727677450000|2024-09-30 06:24:10|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727677470000|2024-09-30 06:24:30|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727677480000|2024-09-30 06:24:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727677490000|2024-09-30 06:24:50|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|5
1727677500000|2024-09-30 06:25:00|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|5
1727677510000|2024-09-30 06:25:10|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727677540000|2024-09-30 06:25:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1727677550000|2024-09-30 06:25:50|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|4
1727677560000|2024-09-30 06:26:00|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|5
1727677590000|2024-09-30 06:26:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727677610000|2024-09-30 06:26:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727677620000|2024-09-30 06:27:00|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727677630000|2024-09-30 06:27:10|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|4
1727677640000|2024-09-30 06:27:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1727677650000|2024-09-30 06:27:30|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|2
1727677660000|2024-09-30 06:27:40|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727677670000|2024-09-30 06:27:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727677680000|2024-09-30 06:28:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727677690000|2024-09-30 06:28:10|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727677700000|2024-09-30 06:28:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727677740000|2024-09-30 06:29:00|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|3
1727677750000|2024-09-30 06:29:10|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727677760000|2024-09-30 06:29:20|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1727677770000|2024-09-30 06:29:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727677790000|2024-09-30 06:29:50|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1727677800000|2024-09-30 06:30:00|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|6
1727677810000|2024-09-30 06:30:10|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1727677820000|2024-09-30 06:30:20|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|4
1727677830000|2024-09-30 06:30:30|54.24|53.94|54.21|53.91|54.24|53.94|54.21|53.91|4
1727677840000|2024-09-30 06:30:40|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727677850000|2024-09-30 06:30:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727677860000|2024-09-30 06:31:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727677870000|2024-09-30 06:31:10|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|5
1727677880000|2024-09-30 06:31:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727677900000|2024-09-30 06:31:40|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1727677910000|2024-09-30 06:31:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727677920000|2024-09-30 06:32:00|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|6
1727677930000|2024-09-30 06:32:10|54.22|53.92|54.23|53.93|54.25|53.95|54.22|53.92|5
1727677940000|2024-09-30 06:32:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727677950000|2024-09-30 06:32:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1727677960000|2024-09-30 06:32:40|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727677990000|2024-09-30 06:33:10|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727678000000|2024-09-30 06:33:20|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|9
1727678020000|2024-09-30 06:33:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727678040000|2024-09-30 06:34:00|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|3
1727678050000|2024-09-30 06:34:10|54.29|53.99|54.31|54.01|54.31|54.01|54.29|53.99|2
1727678060000|2024-09-30 06:34:20|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727678070000|2024-09-30 06:34:30|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727678100000|2024-09-30 06:35:00|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1727678110000|2024-09-30 06:35:10|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|5
1727678120000|2024-09-30 06:35:20|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|4
1727678130000|2024-09-30 06:35:30|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727678140000|2024-09-30 06:35:40|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|3
1727678150000|2024-09-30 06:35:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1727678160000|2024-09-30 06:36:00|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1727678170000|2024-09-30 06:36:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1727678180000|2024-09-30 06:36:20|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|5
1727678190000|2024-09-30 06:36:30|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|6
1727678200000|2024-09-30 06:36:40|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727678210000|2024-09-30 06:36:50|54.29|53.99|54.26|53.96|54.29|53.99|54.25|53.95|4
1727678220000|2024-09-30 06:37:00|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|8
1727678230000|2024-09-30 06:37:10|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|5
1727678240000|2024-09-30 06:37:20|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|6
1727678250000|2024-09-30 06:37:30|54.26|53.96|54.24|53.94|54.27|53.97|54.24|53.94|4
1727678260000|2024-09-30 06:37:40|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727678270000|2024-09-30 06:37:50|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727678280000|2024-09-30 06:38:00|54.25|53.95|54.27|53.97|54.27|53.97|54.24|53.94|5
1727678290000|2024-09-30 06:38:10|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|4
1727678310000|2024-09-30 06:38:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727678320000|2024-09-30 06:38:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1727678340000|2024-09-30 06:39:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727678350000|2024-09-30 06:39:10|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727678360000|2024-09-30 06:39:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|6
1727678370000|2024-09-30 06:39:30|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727678380000|2024-09-30 06:39:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727678400000|2024-09-30 06:40:00|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1727678410000|2024-09-30 06:40:10|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|6
1727678420000|2024-09-30 06:40:20|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1727678430000|2024-09-30 06:40:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727678440000|2024-09-30 06:40:40|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|4
1727678450000|2024-09-30 06:40:50|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1727678460000|2024-09-30 06:41:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1727678470000|2024-09-30 06:41:10|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|4
1727678480000|2024-09-30 06:41:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727678490000|2024-09-30 06:41:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727678500000|2024-09-30 06:41:40|54.18|53.88|54.14|53.84|54.18|53.88|54.14|53.84|5
1727678520000|2024-09-30 06:42:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727678530000|2024-09-30 06:42:10|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|7
1727678540000|2024-09-30 06:42:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727678550000|2024-09-30 06:42:30|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|3
1727678560000|2024-09-30 06:42:40|54.15|53.85|54.2|53.9|54.2|53.9|54.15|53.85|6
1727678570000|2024-09-30 06:42:50|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727678580000|2024-09-30 06:43:00|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727678590000|2024-09-30 06:43:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727678620000|2024-09-30 06:43:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727678630000|2024-09-30 06:43:50|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|10
1727678640000|2024-09-30 06:44:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727678650000|2024-09-30 06:44:10|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|7
1727678660000|2024-09-30 06:44:20|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|5
1727678670000|2024-09-30 06:44:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727678700000|2024-09-30 06:45:00|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1727678710000|2024-09-30 06:45:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1727678720000|2024-09-30 06:45:20|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727678730000|2024-09-30 06:45:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|6
1727678740000|2024-09-30 06:45:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727678750000|2024-09-30 06:45:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727678760000|2024-09-30 06:46:00|54.23|53.93|54.23|53.93|54.23|53.93|54.22|53.92|5
1727678770000|2024-09-30 06:46:10|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|5
1727678780000|2024-09-30 06:46:20|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727678790000|2024-09-30 06:46:30|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1727678800000|2024-09-30 06:46:40|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727678820000|2024-09-30 06:47:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727678830000|2024-09-30 06:47:10|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727678840000|2024-09-30 06:47:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727678850000|2024-09-30 06:47:30|54.26|53.96|54.25|53.95|54.26|53.96|54.23|53.93|5
1727678900000|2024-09-30 06:48:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1727678910000|2024-09-30 06:48:30|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|4
1727678920000|2024-09-30 06:48:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1727678930000|2024-09-30 06:48:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727678960000|2024-09-30 06:49:20|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727678970000|2024-09-30 06:49:30|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1727678980000|2024-09-30 06:49:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727679010000|2024-09-30 06:50:10|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727679020000|2024-09-30 06:50:20|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727679030000|2024-09-30 06:50:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727679040000|2024-09-30 06:50:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727679050000|2024-09-30 06:50:50|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1727679060000|2024-09-30 06:51:00|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727679070000|2024-09-30 06:51:10|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|3
1727679080000|2024-09-30 06:51:20|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727679090000|2024-09-30 06:51:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727679110000|2024-09-30 06:51:50|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|4
1727679130000|2024-09-30 06:52:10|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727679140000|2024-09-30 06:52:20|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|5
1727679150000|2024-09-30 06:52:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727679160000|2024-09-30 06:52:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1727679190000|2024-09-30 06:53:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727679200000|2024-09-30 06:53:20|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727679210000|2024-09-30 06:53:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727679220000|2024-09-30 06:53:40|54.12|53.82|54.11|53.81|54.12|53.82|54.1|53.8|3
1727679230000|2024-09-30 06:53:50|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727679260000|2024-09-30 06:54:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727679280000|2024-09-30 06:54:40|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727679290000|2024-09-30 06:54:50|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727679300000|2024-09-30 06:55:00|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1727679350000|2024-09-30 06:55:50|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727679480000|2024-09-30 06:58:00|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|2
1727679490000|2024-09-30 06:58:10|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1727679510000|2024-09-30 06:58:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727679540000|2024-09-30 06:59:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727679550000|2024-09-30 06:59:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727679560000|2024-09-30 06:59:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727679570000|2024-09-30 06:59:30|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727679600000|2024-09-30 07:00:00|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|5
1727679610000|2024-09-30 07:00:10|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|3
1727679620000|2024-09-30 07:00:20|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727679630000|2024-09-30 07:00:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727679640000|2024-09-30 07:00:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1727679970000|2024-09-30 07:06:10|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727679980000|2024-09-30 07:06:20|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|4
1727679990000|2024-09-30 07:06:30|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1727680000000|2024-09-30 07:06:40|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|8
1727680010000|2024-09-30 07:06:50|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1727680020000|2024-09-30 07:07:00|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727680490000|2024-09-30 07:14:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727680500000|2024-09-30 07:15:00|54.29|53.99|54.36|54.06|54.36|54.06|54.28|53.98|5
1727680510000|2024-09-30 07:15:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1727680520000|2024-09-30 07:15:20|54.39|54.09|54.39|54.09|54.43|54.13|54.39|54.09|7
1727680550000|2024-09-30 07:15:50|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|4
1727680560000|2024-09-30 07:16:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727680570000|2024-09-30 07:16:10|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1727680580000|2024-09-30 07:16:20|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|8
1727680590000|2024-09-30 07:16:30|54.31|54.01|54.32|54.02|54.35|54.05|54.31|54.01|7
1727680600000|2024-09-30 07:16:40|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|3
1727680610000|2024-09-30 07:16:50|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|5
1727680620000|2024-09-30 07:17:00|54.35|54.05|54.34|54.04|54.35|54.05|54.31|54.01|6
1727680630000|2024-09-30 07:17:10|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|3
1727680640000|2024-09-30 07:17:20|54.38|54.08|54.39|54.09|54.39|54.09|54.37|54.07|6
1727680650000|2024-09-30 07:17:30|54.38|54.08|54.38|54.08|54.39|54.09|54.36|54.06|11
1727680660000|2024-09-30 07:17:40|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|5
1727680670000|2024-09-30 07:17:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1727680680000|2024-09-30 07:18:00|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|4
1727680690000|2024-09-30 07:18:10|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727680710000|2024-09-30 07:18:30|54.45|54.15|54.44|54.14|54.45|54.15|54.42|54.12|7
1727680720000|2024-09-30 07:18:40|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|6
1727680740000|2024-09-30 07:19:00|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|4
1727680750000|2024-09-30 07:19:10|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|9
1727680760000|2024-09-30 07:19:20|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|8
1727680770000|2024-09-30 07:19:30|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|9
1727680780000|2024-09-30 07:19:40|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|3
1727680790000|2024-09-30 07:19:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|8
1727680800000|2024-09-30 07:20:00|54.43|54.13|54.43|54.13|54.44|54.14|54.42|54.12|5
1727680810000|2024-09-30 07:20:10|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|4
1727680820000|2024-09-30 07:20:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|6
1727680830000|2024-09-30 07:20:30|54.4|54.1|54.4|54.1|54.41|54.11|54.38|54.08|7
1727680840000|2024-09-30 07:20:40|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|3
1727680850000|2024-09-30 07:20:50|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|7
1727680860000|2024-09-30 07:21:00|54.42|54.12|54.45|54.15|54.46|54.16|54.4|54.1|16
1727680870000|2024-09-30 07:21:10|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|6
1727680880000|2024-09-30 07:21:20|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|4
1727680890000|2024-09-30 07:21:30|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|7
1727680900000|2024-09-30 07:21:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1727681270000|2024-09-30 07:27:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727681280000|2024-09-30 07:28:00|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727681290000|2024-09-30 07:28:10|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|6
1727681300000|2024-09-30 07:28:20|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1727681310000|2024-09-30 07:28:30|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|6
1727681320000|2024-09-30 07:28:40|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727681330000|2024-09-30 07:28:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1727681340000|2024-09-30 07:29:00|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|4
1727681350000|2024-09-30 07:29:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1727681360000|2024-09-30 07:29:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727681380000|2024-09-30 07:29:40|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727681390000|2024-09-30 07:29:50|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727681400000|2024-09-30 07:30:00|54.42|54.12|54.42|54.12|54.44|54.14|54.41|54.11|9
1727681420000|2024-09-30 07:30:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727681450000|2024-09-30 07:30:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727681590000|2024-09-30 07:33:10|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727681600000|2024-09-30 07:33:20|54.41|54.11|54.44|54.14|54.44|54.14|54.4|54.1|4
1727681610000|2024-09-30 07:33:30|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727681620000|2024-09-30 07:33:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727681630000|2024-09-30 07:33:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727681650000|2024-09-30 07:34:10|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727681660000|2024-09-30 07:34:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1727681670000|2024-09-30 07:34:30|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1727681690000|2024-09-30 07:34:50|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|7
1727681700000|2024-09-30 07:35:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1727681730000|2024-09-30 07:35:30|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727681750000|2024-09-30 07:35:50|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|4
1727681760000|2024-09-30 07:36:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727681790000|2024-09-30 07:36:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727681810000|2024-09-30 07:36:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727681830000|2024-09-30 07:37:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727681850000|2024-09-30 07:37:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727681880000|2024-09-30 07:38:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727681910000|2024-09-30 07:38:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727681920000|2024-09-30 07:38:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727681930000|2024-09-30 07:38:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727681950000|2024-09-30 07:39:10|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727681990000|2024-09-30 07:39:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1727682010000|2024-09-30 07:40:10|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1727682040000|2024-09-30 07:40:40|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1727682060000|2024-09-30 07:41:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727682070000|2024-09-30 07:41:10|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1727682080000|2024-09-30 07:41:20|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1727682090000|2024-09-30 07:41:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727682100000|2024-09-30 07:41:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727682110000|2024-09-30 07:41:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727682120000|2024-09-30 07:42:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727682130000|2024-09-30 07:42:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727682160000|2024-09-30 07:42:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727682190000|2024-09-30 07:43:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727682250000|2024-09-30 07:44:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1727682270000|2024-09-30 07:44:30|54.3|54|54.3|54|54.3|54|54.3|54|1
1727682310000|2024-09-30 07:45:10|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727682320000|2024-09-30 07:45:20|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|4
1727682340000|2024-09-30 07:45:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1727682350000|2024-09-30 07:45:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727682360000|2024-09-30 07:46:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727682370000|2024-09-30 07:46:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727682380000|2024-09-30 07:46:20|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|5
1727682410000|2024-09-30 07:46:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727682420000|2024-09-30 07:47:00|54.36|54.06|54.39|54.09|54.4|54.1|54.36|54.06|5
1727682430000|2024-09-30 07:47:10|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|5
1727682440000|2024-09-30 07:47:20|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|7
1727682450000|2024-09-30 07:47:30|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1727682460000|2024-09-30 07:47:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727682480000|2024-09-30 07:48:00|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1727682490000|2024-09-30 07:48:10|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727682500000|2024-09-30 07:48:20|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|4
1727682530000|2024-09-30 07:48:50|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727682550000|2024-09-30 07:49:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727682560000|2024-09-30 07:49:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727682600000|2024-09-30 07:50:00|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|3
1727682620000|2024-09-30 07:50:20|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727682630000|2024-09-30 07:50:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1727682660000|2024-09-30 07:51:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727682670000|2024-09-30 07:51:10|54.38|54.08|54.41|54.11|54.41|54.11|54.38|54.08|4
1727682680000|2024-09-30 07:51:20|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1727682690000|2024-09-30 07:51:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1727682710000|2024-09-30 07:51:50|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727682720000|2024-09-30 07:52:00|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|2
1727682730000|2024-09-30 07:52:10|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727682740000|2024-09-30 07:52:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727682750000|2024-09-30 07:52:30|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727682760000|2024-09-30 07:52:40|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|2
1727682780000|2024-09-30 07:53:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727682790000|2024-09-30 07:53:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727682800000|2024-09-30 07:53:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727682820000|2024-09-30 07:53:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727682830000|2024-09-30 07:53:50|54.42|54.12|54.45|54.15|54.45|54.15|54.42|54.12|5
1727682840000|2024-09-30 07:54:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1727682850000|2024-09-30 07:54:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727682870000|2024-09-30 07:54:30|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727682880000|2024-09-30 07:54:40|54.45|54.15|54.46|54.16|54.48|54.18|54.45|54.15|8
1727682890000|2024-09-30 07:54:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727682900000|2024-09-30 07:55:00|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|4
1727682910000|2024-09-30 07:55:10|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1727682920000|2024-09-30 07:55:20|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1727682930000|2024-09-30 07:55:30|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1727682940000|2024-09-30 07:55:40|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1727682960000|2024-09-30 07:56:00|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1727682970000|2024-09-30 07:56:10|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727682980000|2024-09-30 07:56:20|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1727682990000|2024-09-30 07:56:30|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727683000000|2024-09-30 07:56:40|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1727683010000|2024-09-30 07:56:50|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|6
1727683020000|2024-09-30 07:57:00|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727683030000|2024-09-30 07:57:10|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1727683040000|2024-09-30 07:57:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727683050000|2024-09-30 07:57:30|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1727683070000|2024-09-30 07:57:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727683080000|2024-09-30 07:58:00|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1727683090000|2024-09-30 07:58:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1727683100000|2024-09-30 07:58:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727683120000|2024-09-30 07:58:40|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1727683150000|2024-09-30 07:59:10|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727683170000|2024-09-30 07:59:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1727683180000|2024-09-30 07:59:40|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1727683200000|2024-09-30 08:00:00|54.42|54.12|54.42|54.12|54.44|54.14|54.42|54.12|4
1727683210000|2024-09-30 08:00:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|4
1727683250000|2024-09-30 08:00:50|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727683260000|2024-09-30 08:01:00|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727683270000|2024-09-30 08:01:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1727683280000|2024-09-30 08:01:20|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|3
1727683290000|2024-09-30 08:01:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727683330000|2024-09-30 08:02:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727683350000|2024-09-30 08:02:30|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|3
1727683360000|2024-09-30 08:02:40|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|4
1727683370000|2024-09-30 08:02:50|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|3
1727683380000|2024-09-30 08:03:00|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1727683390000|2024-09-30 08:03:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727683400000|2024-09-30 08:03:20|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|4
1727683410000|2024-09-30 08:03:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1727683420000|2024-09-30 08:03:40|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|4
1727683430000|2024-09-30 08:03:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1727683440000|2024-09-30 08:04:00|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|5
1727683450000|2024-09-30 08:04:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727683460000|2024-09-30 08:04:20|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727683490000|2024-09-30 08:04:50|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727683500000|2024-09-30 08:05:00|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|3
1727683510000|2024-09-30 08:05:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727683520000|2024-09-30 08:05:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1727683530000|2024-09-30 08:05:30|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|8
1727683560000|2024-09-30 08:06:00|54.36|54.06|54.42|54.12|54.43|54.13|54.36|54.06|7
1727683580000|2024-09-30 08:06:20|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1727683590000|2024-09-30 08:06:30|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|6
1727683600000|2024-09-30 08:06:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1727683620000|2024-09-30 08:07:00|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|6
1727683630000|2024-09-30 08:07:10|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|6
1727683640000|2024-09-30 08:07:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727683650000|2024-09-30 08:07:30|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1727683660000|2024-09-30 08:07:40|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|6
1727683670000|2024-09-30 08:07:50|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1727683680000|2024-09-30 08:08:00|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727683700000|2024-09-30 08:08:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727683720000|2024-09-30 08:08:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1727683730000|2024-09-30 08:08:50|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1727683740000|2024-09-30 08:09:00|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1727683750000|2024-09-30 08:09:10|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|6
1727683760000|2024-09-30 08:09:20|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727683770000|2024-09-30 08:09:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1727683780000|2024-09-30 08:09:40|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727683790000|2024-09-30 08:09:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727683800000|2024-09-30 08:10:00|54.36|54.06|54.29|53.99|54.36|54.06|54.29|53.99|5
1727683820000|2024-09-30 08:10:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727683840000|2024-09-30 08:10:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727683850000|2024-09-30 08:10:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1727683870000|2024-09-30 08:11:10|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727683880000|2024-09-30 08:11:20|54.23|53.93|54.2|53.9|54.23|53.93|54.19|53.89|5
1727683890000|2024-09-30 08:11:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727683900000|2024-09-30 08:11:40|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1727683910000|2024-09-30 08:11:50|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|8
1727683920000|2024-09-30 08:12:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|4
1727683930000|2024-09-30 08:12:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727683940000|2024-09-30 08:12:20|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|5
1727683950000|2024-09-30 08:12:30|54.27|53.97|54.27|53.97|54.27|53.97|54.25|53.95|7
1727683960000|2024-09-30 08:12:40|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727683970000|2024-09-30 08:12:50|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1727683980000|2024-09-30 08:13:00|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727683990000|2024-09-30 08:13:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727684000000|2024-09-30 08:13:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1727684020000|2024-09-30 08:13:40|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727684030000|2024-09-30 08:13:50|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1727684040000|2024-09-30 08:14:00|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|5
1727684050000|2024-09-30 08:14:10|54.28|53.98|54.29|53.99|54.29|53.99|54.27|53.97|6
1727684060000|2024-09-30 08:14:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727684070000|2024-09-30 08:14:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|8
1727684080000|2024-09-30 08:14:40|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1727684090000|2024-09-30 08:14:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1727684100000|2024-09-30 08:15:00|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727684110000|2024-09-30 08:15:10|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|6
1727684120000|2024-09-30 08:15:20|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|5
1727684150000|2024-09-30 08:15:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1727684160000|2024-09-30 08:16:00|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1727684170000|2024-09-30 08:16:10|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1727684180000|2024-09-30 08:16:20|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1727684200000|2024-09-30 08:16:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727684210000|2024-09-30 08:16:50|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1727684220000|2024-09-30 08:17:00|54.22|53.92|54.27|53.97|54.27|53.97|54.22|53.92|8
1727684230000|2024-09-30 08:17:10|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1727684240000|2024-09-30 08:17:20|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727684250000|2024-09-30 08:17:30|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1727684260000|2024-09-30 08:17:40|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|4
1727684270000|2024-09-30 08:17:50|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|2
1727684280000|2024-09-30 08:18:00|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1727684290000|2024-09-30 08:18:10|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|11
1727684310000|2024-09-30 08:18:30|54.3|54|54.3|54|54.3|54|54.29|53.99|3
1727684320000|2024-09-30 08:18:40|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1727684330000|2024-09-30 08:18:50|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|7
1727684340000|2024-09-30 08:19:00|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|7
1727684350000|2024-09-30 08:19:10|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727684360000|2024-09-30 08:19:20|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1727684370000|2024-09-30 08:19:30|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1727684380000|2024-09-30 08:19:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727684390000|2024-09-30 08:19:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1727684440000|2024-09-30 08:20:40|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1727684450000|2024-09-30 08:20:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727684460000|2024-09-30 08:21:00|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727684480000|2024-09-30 08:21:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727684490000|2024-09-30 08:21:30|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|2
1727684500000|2024-09-30 08:21:40|54.12|53.82|54.11|53.81|54.12|53.82|54.08|53.78|10
1727684510000|2024-09-30 08:21:50|54.12|53.82|54.07|53.77|54.12|53.82|54.07|53.77|8
1727684520000|2024-09-30 08:22:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727684530000|2024-09-30 08:22:10|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|2
1727684540000|2024-09-30 08:22:20|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|4
1727684550000|2024-09-30 08:22:30|54.1|53.8|54.1|53.8|54.11|53.81|54.09|53.79|15
1727684560000|2024-09-30 08:22:40|54.11|53.81|54.12|53.82|54.15|53.85|54.11|53.81|9
1727684570000|2024-09-30 08:22:50|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1727684580000|2024-09-30 08:23:00|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1727684590000|2024-09-30 08:23:10|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|4
1727684600000|2024-09-30 08:23:20|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727684610000|2024-09-30 08:23:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727684620000|2024-09-30 08:23:40|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|6
1727684630000|2024-09-30 08:23:50|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727684640000|2024-09-30 08:24:00|54.12|53.82|54.1|53.8|54.13|53.83|54.1|53.8|5
1727684650000|2024-09-30 08:24:10|54.11|53.81|54.11|53.81|54.13|53.83|54.11|53.81|5
1727684660000|2024-09-30 08:24:20|54.09|53.79|54.09|53.79|54.09|53.79|54.07|53.77|7
1727684670000|2024-09-30 08:24:30|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1727684680000|2024-09-30 08:24:40|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1727684690000|2024-09-30 08:24:50|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727684700000|2024-09-30 08:25:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727684710000|2024-09-30 08:25:10|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|4
1727684720000|2024-09-30 08:25:20|54.11|53.81|54.13|53.83|54.14|53.84|54.11|53.81|10
1727684730000|2024-09-30 08:25:30|54.14|53.84|54.16|53.86|54.18|53.88|54.14|53.84|11
1727684740000|2024-09-30 08:25:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727684750000|2024-09-30 08:25:50|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|10
1727684760000|2024-09-30 08:26:00|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|3
1727684770000|2024-09-30 08:26:10|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|7
1727684780000|2024-09-30 08:26:20|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|9
1727684790000|2024-09-30 08:26:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1727684800000|2024-09-30 08:26:40|54.25|53.95|54.2|53.9|54.25|53.95|54.2|53.9|5
1727684810000|2024-09-30 08:26:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727684820000|2024-09-30 08:27:00|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|5
1727684830000|2024-09-30 08:27:10|54.23|53.93|54.23|53.93|54.23|53.93|54.21|53.91|5
1727684840000|2024-09-30 08:27:20|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|3
1727684850000|2024-09-30 08:27:30|54.19|53.89|54.18|53.88|54.19|53.89|54.18|53.88|2
1727684860000|2024-09-30 08:27:40|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1727684870000|2024-09-30 08:27:50|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|4
1727684880000|2024-09-30 08:28:00|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|5
1727684890000|2024-09-30 08:28:10|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|5
1727684900000|2024-09-30 08:28:20|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727684910000|2024-09-30 08:28:30|54.09|53.79|54.15|53.85|54.15|53.85|54.09|53.79|9
1727684920000|2024-09-30 08:28:40|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|4
1727684930000|2024-09-30 08:28:50|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727684940000|2024-09-30 08:29:00|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727684950000|2024-09-30 08:29:10|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|6
1727684960000|2024-09-30 08:29:20|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|7
1727684970000|2024-09-30 08:29:30|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|10
1727684980000|2024-09-30 08:29:40|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|3
1727684990000|2024-09-30 08:29:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1727685000000|2024-09-30 08:30:00|54.16|53.86|54.12|53.82|54.16|53.86|54.12|53.82|4
1727685010000|2024-09-30 08:30:10|54.13|53.83|54.13|53.83|54.16|53.86|54.13|53.83|7
1727685020000|2024-09-30 08:30:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1727685030000|2024-09-30 08:30:30|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1727685040000|2024-09-30 08:30:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|2
1727685050000|2024-09-30 08:30:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727685060000|2024-09-30 08:31:00|54.2|53.9|54.24|53.94|54.25|53.95|54.2|53.9|13
1727685070000|2024-09-30 08:31:10|54.23|53.93|54.25|53.95|54.25|53.95|54.21|53.91|14
1727685080000|2024-09-30 08:31:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1727685090000|2024-09-30 08:31:30|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|4
1727685100000|2024-09-30 08:31:40|54.26|53.96|54.27|53.97|54.29|53.99|54.26|53.96|7
1727685110000|2024-09-30 08:31:50|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1727685120000|2024-09-30 08:32:00|54.27|53.97|54.31|54.01|54.32|54.02|54.26|53.96|10
1727685130000|2024-09-30 08:32:10|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|10
1727685140000|2024-09-30 08:32:20|54.33|54.03|54.33|54.03|54.34|54.04|54.32|54.02|9
1727685150000|2024-09-30 08:32:30|54.32|54.02|54.33|54.03|54.34|54.04|54.31|54.01|14
1727685160000|2024-09-30 08:32:40|54.32|54.02|54.3|54|54.33|54.03|54.3|54|10
1727685170000|2024-09-30 08:32:50|54.31|54.01|54.3|54|54.31|54.01|54.3|54|4
1727685180000|2024-09-30 08:33:00|54.29|53.99|54.32|54.02|54.33|54.03|54.28|53.98|9
1727685190000|2024-09-30 08:33:10|54.33|54.03|54.32|54.02|54.35|54.05|54.32|54.02|8
1727685200000|2024-09-30 08:33:20|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|5
1727685210000|2024-09-30 08:33:30|54.3|54|54.33|54.03|54.33|54.03|54.3|54|4
1727685220000|2024-09-30 08:33:40|54.32|54.02|54.35|54.05|54.37|54.07|54.32|54.02|11
1727685230000|2024-09-30 08:33:50|54.34|54.04|54.34|54.04|54.34|54.04|54.32|54.02|10
1727685240000|2024-09-30 08:34:00|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|12
1727685250000|2024-09-30 08:34:10|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|6
1727685260000|2024-09-30 08:34:20|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1727685270000|2024-09-30 08:34:30|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727685280000|2024-09-30 08:34:40|54.31|54.01|54.37|54.07|54.37|54.07|54.31|54.01|6
1727685300000|2024-09-30 08:35:00|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|3
1727685310000|2024-09-30 08:35:10|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|4
1727685320000|2024-09-30 08:35:20|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|5
1727685330000|2024-09-30 08:35:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727685340000|2024-09-30 08:35:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|8
1727685350000|2024-09-30 08:35:50|54.35|54.05|54.35|54.05|54.35|54.05|54.33|54.03|6
1727685360000|2024-09-30 08:36:00|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|6
1727685370000|2024-09-30 08:36:10|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1727685380000|2024-09-30 08:36:20|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|10
1727685390000|2024-09-30 08:36:30|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|6
1727685400000|2024-09-30 08:36:40|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|8
1727685410000|2024-09-30 08:36:50|54.35|54.05|54.36|54.06|54.37|54.07|54.33|54.03|10
1727685420000|2024-09-30 08:37:00|54.35|54.05|54.34|54.04|54.35|54.05|54.33|54.03|8
1727685430000|2024-09-30 08:37:10|54.35|54.05|54.34|54.04|54.35|54.05|54.33|54.03|8
1727685440000|2024-09-30 08:37:20|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|10
1727685450000|2024-09-30 08:37:30|54.33|54.03|54.29|53.99|54.34|54.04|54.29|53.99|6
1727685460000|2024-09-30 08:37:40|54.3|54|54.3|54|54.3|54|54.3|54|1
1727685470000|2024-09-30 08:37:50|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|6
1727685480000|2024-09-30 08:38:00|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|6
1727685490000|2024-09-30 08:38:10|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1727685500000|2024-09-30 08:38:20|54.29|53.99|54.29|53.99|54.31|54.01|54.28|53.98|7
1727685510000|2024-09-30 08:38:30|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|4
1727685520000|2024-09-30 08:38:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727685530000|2024-09-30 08:38:50|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|3
1727685540000|2024-09-30 08:39:00|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727685560000|2024-09-30 08:39:20|54.24|53.94|54.22|53.92|54.24|53.94|54.2|53.9|12
1727685570000|2024-09-30 08:39:30|54.23|53.93|54.24|53.94|54.25|53.95|54.2|53.9|16
1727685580000|2024-09-30 08:39:40|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|14
1727685590000|2024-09-30 08:39:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|6
1727685600000|2024-09-30 08:40:00|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|4
1727685610000|2024-09-30 08:40:10|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|3
1727685620000|2024-09-30 08:40:20|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|5
1727685630000|2024-09-30 08:40:30|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1727685640000|2024-09-30 08:40:40|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|7
1727685650000|2024-09-30 08:40:50|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|13
1727685660000|2024-09-30 08:41:00|54.31|54.01|54.35|54.05|54.35|54.05|54.3|54|11
1727685670000|2024-09-30 08:41:10|54.34|54.04|54.34|54.04|54.36|54.06|54.33|54.03|15
1727685680000|2024-09-30 08:41:20|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|9
1727685690000|2024-09-30 08:41:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727685700000|2024-09-30 08:41:40|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|15
1727685710000|2024-09-30 08:41:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727685720000|2024-09-30 08:42:00|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|6
1727685730000|2024-09-30 08:42:10|54.38|54.08|54.35|54.05|54.39|54.09|54.35|54.05|12
1727685740000|2024-09-30 08:42:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727685750000|2024-09-30 08:42:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727685760000|2024-09-30 08:42:40|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727685770000|2024-09-30 08:42:50|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|5
1727685780000|2024-09-30 08:43:00|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727685790000|2024-09-30 08:43:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727685960000|2024-09-30 08:46:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1727685970000|2024-09-30 08:46:10|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|5
1727685980000|2024-09-30 08:46:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1727685990000|2024-09-30 08:46:30|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|8
1727686000000|2024-09-30 08:46:40|54.36|54.06|54.41|54.11|54.42|54.12|54.35|54.05|12
1727686010000|2024-09-30 08:46:50|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|8
1727686020000|2024-09-30 08:47:00|54.38|54.08|54.33|54.03|54.38|54.08|54.32|54.02|10
1727686030000|2024-09-30 08:47:10|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|4
1727686040000|2024-09-30 08:47:20|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|7
1727686050000|2024-09-30 08:47:30|54.31|54.01|54.31|54.01|54.32|54.02|54.3|54|7
1727686060000|2024-09-30 08:47:40|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|7
1727686070000|2024-09-30 08:47:50|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|7
1727686080000|2024-09-30 08:48:00|54.28|53.98|54.25|53.95|54.28|53.98|54.23|53.93|10
1727686090000|2024-09-30 08:48:10|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|14
1727686100000|2024-09-30 08:48:20|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|7
1727686110000|2024-09-30 08:48:30|54.27|53.97|54.22|53.92|54.27|53.97|54.22|53.92|8
1727686120000|2024-09-30 08:48:40|54.23|53.93|54.23|53.93|54.25|53.95|54.23|53.93|7
1727686130000|2024-09-30 08:48:50|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|5
1727686140000|2024-09-30 08:49:00|54.23|53.93|54.28|53.98|54.28|53.98|54.23|53.93|8
1727686150000|2024-09-30 08:49:10|54.27|53.97|54.27|53.97|54.28|53.98|54.27|53.97|3
1727686160000|2024-09-30 08:49:20|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1727686170000|2024-09-30 08:49:30|54.31|54.01|54.35|54.05|54.36|54.06|54.31|54.01|8
1727686180000|2024-09-30 08:49:40|54.36|54.06|54.38|54.08|54.39|54.09|54.36|54.06|6
1727686190000|2024-09-30 08:49:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727686200000|2024-09-30 08:50:00|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|13
1727686210000|2024-09-30 08:50:10|54.4|54.1|54.45|54.15|54.45|54.15|54.4|54.1|8
1727686220000|2024-09-30 08:50:20|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|6
1727686230000|2024-09-30 08:50:30|54.48|54.18|54.49|54.19|54.49|54.19|54.47|54.17|8
1727686240000|2024-09-30 08:50:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727686250000|2024-09-30 08:50:50|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|7
1727686260000|2024-09-30 08:51:00|54.55|54.25|54.54|54.24|54.56|54.26|54.5|54.2|15
1727686270000|2024-09-30 08:51:10|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|6
1727686280000|2024-09-30 08:51:20|54.55|54.25|54.51|54.21|54.56|54.26|54.51|54.21|7
1727686290000|2024-09-30 08:51:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1727686300000|2024-09-30 08:51:40|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|3
1727686310000|2024-09-30 08:51:50|54.53|54.23|54.5|54.2|54.53|54.23|54.49|54.19|8
1727686320000|2024-09-30 08:52:00|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|6
1727686330000|2024-09-30 08:52:10|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727686340000|2024-09-30 08:52:20|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727686370000|2024-09-30 08:52:50|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1727686380000|2024-09-30 08:53:00|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|8
1727686390000|2024-09-30 08:53:10|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|8
1727686400000|2024-09-30 08:53:20|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|7
1727686410000|2024-09-30 08:53:30|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1727686420000|2024-09-30 08:53:40|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|3
1727686430000|2024-09-30 08:53:50|54.54|54.24|54.57|54.27|54.57|54.27|54.53|54.23|11
1727686440000|2024-09-30 08:54:00|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|3
1727686450000|2024-09-30 08:54:10|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|6
1727686460000|2024-09-30 08:54:20|54.53|54.23|54.52|54.22|54.53|54.23|54.5|54.2|6
1727686470000|2024-09-30 08:54:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|6
1727686480000|2024-09-30 08:54:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1727686490000|2024-09-30 08:54:50|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|7
1727686500000|2024-09-30 08:55:00|54.5|54.2|54.55|54.25|54.56|54.26|54.5|54.2|7
1727686510000|2024-09-30 08:55:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727686520000|2024-09-30 08:55:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727686530000|2024-09-30 08:55:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727686540000|2024-09-30 08:55:40|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|3
1727686550000|2024-09-30 08:55:50|54.57|54.27|54.57|54.27|54.6|54.3|54.57|54.27|5
1727686560000|2024-09-30 08:56:00|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|7
1727686570000|2024-09-30 08:56:10|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1727686580000|2024-09-30 08:56:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|8
1727686590000|2024-09-30 08:56:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|5
1727686600000|2024-09-30 08:56:40|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727686610000|2024-09-30 08:56:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1727686620000|2024-09-30 08:57:00|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|4
1727686630000|2024-09-30 08:57:10|54.57|54.27|54.56|54.26|54.58|54.28|54.55|54.25|8
1727686640000|2024-09-30 08:57:20|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|7
1727686650000|2024-09-30 08:57:30|54.58|54.28|54.58|54.28|54.58|54.28|54.58|54.28|1
1727686660000|2024-09-30 08:57:40|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1727686670000|2024-09-30 08:57:50|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|4
1727686690000|2024-09-30 08:58:10|54.59|54.29|54.54|54.24|54.59|54.29|54.53|54.23|12
1727686700000|2024-09-30 08:58:20|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|3
1727686710000|2024-09-30 08:58:30|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|3
1727686720000|2024-09-30 08:58:40|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1727686730000|2024-09-30 08:58:50|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1727686740000|2024-09-30 08:59:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|5
1727686750000|2024-09-30 08:59:10|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1727686780000|2024-09-30 08:59:40|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|6
1727686790000|2024-09-30 08:59:50|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1727686800000|2024-09-30 09:00:00|54.55|54.25|54.55|54.25|54.55|54.25|54.52|54.22|7
1727686810000|2024-09-30 09:00:10|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1727686820000|2024-09-30 09:00:20|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1727686830000|2024-09-30 09:00:30|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727686840000|2024-09-30 09:00:40|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727686860000|2024-09-30 09:01:00|54.59|54.29|54.6|54.3|54.61|54.31|54.59|54.29|6
1727686870000|2024-09-30 09:01:10|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|8
1727686880000|2024-09-30 09:01:20|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727686890000|2024-09-30 09:01:30|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1727686900000|2024-09-30 09:01:40|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1727686910000|2024-09-30 09:01:50|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|7
1727686920000|2024-09-30 09:02:00|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|4
1727686930000|2024-09-30 09:02:10|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|3
1727686950000|2024-09-30 09:02:30|54.52|54.22|54.52|54.22|54.53|54.23|54.51|54.21|5
1727686980000|2024-09-30 09:03:00|54.51|54.21|54.47|54.17|54.51|54.21|54.47|54.17|8
1727686990000|2024-09-30 09:03:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727687000000|2024-09-30 09:03:20|54.47|54.17|54.41|54.11|54.47|54.17|54.41|54.11|5
1727687010000|2024-09-30 09:03:30|54.4|54.1|54.36|54.06|54.4|54.1|54.36|54.06|7
1727687020000|2024-09-30 09:03:40|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|5
1727687030000|2024-09-30 09:03:50|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727687040000|2024-09-30 09:04:00|54.35|54.05|54.36|54.06|54.36|54.06|54.32|54.02|6
1727687050000|2024-09-30 09:04:10|54.37|54.07|54.39|54.09|54.41|54.11|54.37|54.07|11
1727687060000|2024-09-30 09:04:20|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|6
1727687070000|2024-09-30 09:04:30|54.4|54.1|54.42|54.12|54.43|54.13|54.4|54.1|4
1727687080000|2024-09-30 09:04:40|54.43|54.13|54.43|54.13|54.45|54.15|54.43|54.13|3
1727687090000|2024-09-30 09:04:50|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|4
1727687100000|2024-09-30 09:05:00|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|12
1727687110000|2024-09-30 09:05:10|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1727687120000|2024-09-30 09:05:20|54.46|54.16|54.48|54.18|54.49|54.19|54.46|54.16|7
1727687130000|2024-09-30 09:05:30|54.49|54.19|54.52|54.22|54.52|54.22|54.49|54.19|7
1727687140000|2024-09-30 09:05:40|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|3
1727687150000|2024-09-30 09:05:50|54.55|54.25|54.58|54.28|54.58|54.28|54.55|54.25|8
1727687160000|2024-09-30 09:06:00|54.56|54.26|54.59|54.29|54.59|54.29|54.54|54.24|9
1727687170000|2024-09-30 09:06:10|54.58|54.28|54.56|54.26|54.58|54.28|54.53|54.23|9
1727687180000|2024-09-30 09:06:20|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|6
1727687190000|2024-09-30 09:06:30|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|4
1727687200000|2024-09-30 09:06:40|54.51|54.21|54.43|54.13|54.51|54.21|54.43|54.13|7
1727687210000|2024-09-30 09:06:50|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|3
1727687220000|2024-09-30 09:07:00|54.42|54.12|54.37|54.07|54.42|54.12|54.37|54.07|8
1727687230000|2024-09-30 09:07:10|54.38|54.08|54.36|54.06|54.39|54.09|54.36|54.06|13
1727687240000|2024-09-30 09:07:20|54.35|54.05|54.42|54.12|54.42|54.12|54.35|54.05|10
1727687250000|2024-09-30 09:07:30|54.43|54.13|54.47|54.17|54.48|54.18|54.42|54.12|13
1727687260000|2024-09-30 09:07:40|54.46|54.16|54.44|54.14|54.48|54.18|54.43|54.13|7
1727687270000|2024-09-30 09:07:50|54.45|54.15|54.44|54.14|54.45|54.15|54.41|54.11|10
1727687280000|2024-09-30 09:08:00|54.42|54.12|54.44|54.14|54.44|54.14|54.41|54.11|5
1727687290000|2024-09-30 09:08:10|54.45|54.15|54.45|54.15|54.46|54.16|54.43|54.13|6
1727687300000|2024-09-30 09:08:20|54.44|54.14|54.43|54.13|54.44|54.14|54.41|54.11|10
1727687310000|2024-09-30 09:08:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1727687320000|2024-09-30 09:08:40|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727687330000|2024-09-30 09:08:50|54.38|54.08|54.41|54.11|54.42|54.12|54.36|54.06|7
1727687340000|2024-09-30 09:09:00|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|6
1727687350000|2024-09-30 09:09:10|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|6
1727687360000|2024-09-30 09:09:20|54.43|54.13|54.4|54.1|54.44|54.14|54.4|54.1|4
1727687370000|2024-09-30 09:09:30|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1727687380000|2024-09-30 09:09:40|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1727687390000|2024-09-30 09:09:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727687400000|2024-09-30 09:10:00|54.34|54.04|54.36|54.06|54.36|54.06|54.32|54.02|8
1727687410000|2024-09-30 09:10:10|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|9
1727687420000|2024-09-30 09:10:20|54.38|54.08|54.39|54.09|54.39|54.09|54.36|54.06|7
1727687430000|2024-09-30 09:10:30|54.4|54.1|54.41|54.11|54.41|54.11|54.38|54.08|13
1727687440000|2024-09-30 09:10:40|54.42|54.12|54.46|54.16|54.46|54.16|54.41|54.11|10
1727687450000|2024-09-30 09:10:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727687460000|2024-09-30 09:11:00|54.45|54.15|54.46|54.16|54.46|54.16|54.43|54.13|9
1727687470000|2024-09-30 09:11:10|54.45|54.15|54.45|54.15|54.47|54.17|54.45|54.15|7
1727687480000|2024-09-30 09:11:20|54.44|54.14|54.39|54.09|54.44|54.14|54.39|54.09|4
1727687490000|2024-09-30 09:11:30|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1727687500000|2024-09-30 09:11:40|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|8
1727687530000|2024-09-30 09:12:10|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|5
1727687540000|2024-09-30 09:12:20|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|4
1727687550000|2024-09-30 09:12:30|54.3|54|54.3|54|54.3|54|54.29|53.99|5
1727687560000|2024-09-30 09:12:40|54.31|54.01|54.29|53.99|54.32|54.02|54.29|53.99|5
1727687570000|2024-09-30 09:12:50|54.3|54|54.33|54.03|54.33|54.03|54.3|54|10
1727687580000|2024-09-30 09:13:00|54.32|54.02|54.3|54|54.32|54.02|54.3|54|5
1727687590000|2024-09-30 09:13:10|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|9
1727687600000|2024-09-30 09:13:20|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|8
1727687610000|2024-09-30 09:13:30|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1727687620000|2024-09-30 09:13:40|54.3|54|54.29|53.99|54.3|54|54.29|53.99|4
1727687630000|2024-09-30 09:13:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1727687640000|2024-09-30 09:14:00|54.29|53.99|54.29|53.99|54.29|53.99|54.29|53.99|1
1727687650000|2024-09-30 09:14:10|54.3|54|54.31|54.01|54.33|54.03|54.29|53.99|9
1727687660000|2024-09-30 09:14:20|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|4
1727687680000|2024-09-30 09:14:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1727687690000|2024-09-30 09:14:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1727687700000|2024-09-30 09:15:00|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|7
1727687710000|2024-09-30 09:15:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|6
1727687720000|2024-09-30 09:15:20|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|5
1727687730000|2024-09-30 09:15:30|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1727687740000|2024-09-30 09:15:40|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|3
1727687750000|2024-09-30 09:15:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|6
1727687770000|2024-09-30 09:16:10|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1727687780000|2024-09-30 09:16:20|54.21|53.91|54.22|53.92|54.24|53.94|54.17|53.87|26
1727687790000|2024-09-30 09:16:30|54.23|53.93|54.31|54.01|54.32|54.02|54.23|53.93|19
1727687800000|2024-09-30 09:16:40|54.32|54.02|54.24|53.94|54.32|54.02|54.24|53.94|7
1727687810000|2024-09-30 09:16:50|54.23|53.93|54.22|53.92|54.23|53.93|54.19|53.89|9
1727687820000|2024-09-30 09:17:00|54.23|53.93|54.28|53.98|54.28|53.98|54.23|53.93|12
1727687830000|2024-09-30 09:17:10|54.29|53.99|54.29|53.99|54.29|53.99|54.27|53.97|7
1727687840000|2024-09-30 09:17:20|54.3|54|54.34|54.04|54.34|54.04|54.28|53.98|10
1727687850000|2024-09-30 09:17:30|54.35|54.05|54.35|54.05|54.37|54.07|54.34|54.04|7
1727687860000|2024-09-30 09:17:40|54.34|54.04|54.35|54.05|54.35|54.05|54.32|54.02|9
1727687870000|2024-09-30 09:17:50|54.34|54.04|54.35|54.05|54.37|54.07|54.32|54.02|13
1727687880000|2024-09-30 09:18:00|54.36|54.06|54.36|54.06|54.4|54.1|54.35|54.05|15
1727687890000|2024-09-30 09:18:10|54.37|54.07|54.43|54.13|54.44|54.14|54.37|54.07|15
1727687900000|2024-09-30 09:18:20|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|3
1727687910000|2024-09-30 09:18:30|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|7
1727687920000|2024-09-30 09:18:40|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|6
1727687930000|2024-09-30 09:18:50|54.46|54.16|54.44|54.14|54.47|54.17|54.44|54.14|5
1727687940000|2024-09-30 09:19:00|54.45|54.15|54.4|54.1|54.46|54.16|54.4|54.1|9
1727687950000|2024-09-30 09:19:10|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|11
1727687960000|2024-09-30 09:19:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1727687970000|2024-09-30 09:19:30|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|5
1727687980000|2024-09-30 09:19:40|54.44|54.14|54.41|54.11|54.44|54.14|54.41|54.11|4
1727687990000|2024-09-30 09:19:50|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|6
1727688000000|2024-09-30 09:20:00|54.42|54.12|54.45|54.15|54.45|54.15|54.4|54.1|11
1727688010000|2024-09-30 09:20:10|54.43|54.13|54.44|54.14|54.44|54.14|54.4|54.1|7
1727688020000|2024-09-30 09:20:20|54.45|54.15|54.43|54.13|54.45|54.15|54.4|54.1|10
1727688030000|2024-09-30 09:20:30|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|11
1727688040000|2024-09-30 09:20:40|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1727688050000|2024-09-30 09:20:50|54.42|54.12|54.4|54.1|54.42|54.12|54.4|54.1|3
1727688060000|2024-09-30 09:21:00|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|9
1727688070000|2024-09-30 09:21:10|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1727688080000|2024-09-30 09:21:20|54.37|54.07|54.43|54.13|54.43|54.13|54.37|54.07|10
1727688090000|2024-09-30 09:21:30|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|5
1727688100000|2024-09-30 09:21:40|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|6
1727688110000|2024-09-30 09:21:50|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1727688120000|2024-09-30 09:22:00|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|5
1727688130000|2024-09-30 09:22:10|54.43|54.13|54.49|54.19|54.49|54.19|54.43|54.13|6
1727688140000|2024-09-30 09:22:20|54.48|54.18|54.48|54.18|54.49|54.19|54.46|54.16|9
1727688150000|2024-09-30 09:22:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1727688160000|2024-09-30 09:22:40|54.48|54.18|54.49|54.19|54.5|54.2|54.48|54.18|4
1727688170000|2024-09-30 09:22:50|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|7
1727688180000|2024-09-30 09:23:00|54.51|54.21|54.56|54.26|54.56|54.26|54.51|54.21|6
1727688190000|2024-09-30 09:23:10|54.55|54.25|54.57|54.27|54.57|54.27|54.54|54.24|6
1727688200000|2024-09-30 09:23:20|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|10
1727688210000|2024-09-30 09:23:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1727688240000|2024-09-30 09:24:00|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1727688250000|2024-09-30 09:24:10|54.64|54.34|54.61|54.31|54.65|54.35|54.61|54.31|10
1727688260000|2024-09-30 09:24:20|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|9
1727688270000|2024-09-30 09:24:30|54.65|54.35|54.67|54.37|54.68|54.38|54.64|54.34|7
1727688280000|2024-09-30 09:24:40|54.66|54.36|54.69|54.39|54.7|54.4|54.66|54.36|10
1727688290000|2024-09-30 09:24:50|54.7|54.4|54.7|54.4|54.71|54.41|54.7|54.4|3
1727688300000|2024-09-30 09:25:00|54.71|54.41|54.76|54.46|54.76|54.46|54.7|54.4|13
1727688310000|2024-09-30 09:25:10|54.75|54.45|54.76|54.46|54.76|54.46|54.72|54.42|7
1727688320000|2024-09-30 09:25:20|54.75|54.45|54.77|54.47|54.78|54.48|54.75|54.45|9
1727688330000|2024-09-30 09:25:30|54.75|54.45|54.75|54.45|54.76|54.46|54.71|54.41|12
1727688340000|2024-09-30 09:25:40|54.74|54.44|54.72|54.42|54.74|54.44|54.72|54.42|5
1727688350000|2024-09-30 09:25:50|54.74|54.44|54.73|54.43|54.75|54.45|54.72|54.42|7
1727688360000|2024-09-30 09:26:00|54.72|54.42|54.74|54.44|54.74|54.44|54.72|54.42|3
1727688370000|2024-09-30 09:26:10|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1727688380000|2024-09-30 09:26:20|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|10
1727688390000|2024-09-30 09:26:30|54.74|54.44|54.75|54.45|54.75|54.45|54.73|54.43|8
1727688400000|2024-09-30 09:26:40|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1727688410000|2024-09-30 09:26:50|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1727688420000|2024-09-30 09:27:00|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1727688430000|2024-09-30 09:27:10|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|11
1727688440000|2024-09-30 09:27:20|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|3
1727688450000|2024-09-30 09:27:30|54.79|54.49|54.79|54.49|54.82|54.52|54.79|54.49|4
1727688460000|2024-09-30 09:27:40|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|6
1727688470000|2024-09-30 09:27:50|54.8|54.5|54.82|54.52|54.82|54.52|54.8|54.5|3
1727688480000|2024-09-30 09:28:00|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|8
1727688490000|2024-09-30 09:28:10|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|12
1727688500000|2024-09-30 09:28:20|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1727688510000|2024-09-30 09:28:30|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|4
1727688520000|2024-09-30 09:28:40|54.84|54.54|54.84|54.54|54.85|54.55|54.82|54.52|7
1727688530000|2024-09-30 09:28:50|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1727688540000|2024-09-30 09:29:00|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|3
1727688560000|2024-09-30 09:29:20|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|6
1727688570000|2024-09-30 09:29:30|54.73|54.43|54.72|54.42|54.73|54.43|54.7|54.4|8
1727688580000|2024-09-30 09:29:40|54.73|54.43|54.74|54.44|54.75|54.45|54.73|54.43|3
1727688590000|2024-09-30 09:29:50|54.73|54.43|54.75|54.45|54.75|54.45|54.72|54.42|6
1727688600000|2024-09-30 09:30:00|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|3
1727688610000|2024-09-30 09:30:10|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1727688620000|2024-09-30 09:30:20|54.8|54.5|54.81|54.51|54.81|54.51|54.79|54.49|6
1727688630000|2024-09-30 09:30:30|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|6
1727688640000|2024-09-30 09:30:40|54.86|54.56|54.84|54.54|54.86|54.56|54.84|54.54|3
1727688650000|2024-09-30 09:30:50|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|4
1727688660000|2024-09-30 09:31:00|54.83|54.53|54.77|54.47|54.83|54.53|54.77|54.47|7
1727688670000|2024-09-30 09:31:10|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|7
1727688680000|2024-09-30 09:31:20|54.75|54.45|54.75|54.45|54.77|54.47|54.75|54.45|10
1727688690000|2024-09-30 09:31:30|54.73|54.43|54.76|54.46|54.76|54.46|54.72|54.42|8
1727688700000|2024-09-30 09:31:40|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1727688710000|2024-09-30 09:31:50|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|7
1727688720000|2024-09-30 09:32:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1727688730000|2024-09-30 09:32:10|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1727688740000|2024-09-30 09:32:20|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|5
1727688750000|2024-09-30 09:32:30|54.68|54.38|54.71|54.41|54.71|54.41|54.68|54.38|3
1727688760000|2024-09-30 09:32:40|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1727688770000|2024-09-30 09:32:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1727688780000|2024-09-30 09:33:00|54.66|54.36|54.62|54.32|54.68|54.38|54.62|54.32|6
1727688790000|2024-09-30 09:33:10|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1727688800000|2024-09-30 09:33:20|54.62|54.32|54.62|54.32|54.64|54.34|54.62|54.32|4
1727688810000|2024-09-30 09:33:30|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1727688820000|2024-09-30 09:33:40|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|4
1727688830000|2024-09-30 09:33:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1727688840000|2024-09-30 09:34:00|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727688850000|2024-09-30 09:34:10|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|5
1727688860000|2024-09-30 09:34:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1727688870000|2024-09-30 09:34:30|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|6
1727688880000|2024-09-30 09:34:40|54.63|54.33|54.64|54.34|54.66|54.36|54.63|54.33|14
1727688890000|2024-09-30 09:34:50|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|7
1727688900000|2024-09-30 09:35:00|54.65|54.35|54.64|54.34|54.65|54.35|54.62|54.32|6
1727688910000|2024-09-30 09:35:10|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1727688920000|2024-09-30 09:35:20|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1727688930000|2024-09-30 09:35:30|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|5
1727688940000|2024-09-30 09:35:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|6
1727688950000|2024-09-30 09:35:50|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|4
1727688960000|2024-09-30 09:36:00|54.67|54.37|54.62|54.32|54.67|54.37|54.62|54.32|5
1727688970000|2024-09-30 09:36:10|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1727688980000|2024-09-30 09:36:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1727688990000|2024-09-30 09:36:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1727689000000|2024-09-30 09:36:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1727689010000|2024-09-30 09:36:50|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|7
1727689020000|2024-09-30 09:37:00|54.53|54.23|54.5|54.2|54.53|54.23|54.5|54.2|3
1727689030000|2024-09-30 09:37:10|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1727689040000|2024-09-30 09:37:20|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|3
1727689050000|2024-09-30 09:37:30|54.51|54.21|54.53|54.23|54.55|54.25|54.5|54.2|10
1727689060000|2024-09-30 09:37:40|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727689070000|2024-09-30 09:37:50|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1727689080000|2024-09-30 09:38:00|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1727689090000|2024-09-30 09:38:10|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|7
1727689100000|2024-09-30 09:38:20|54.5|54.2|54.52|54.22|54.55|54.25|54.5|54.2|13
1727689110000|2024-09-30 09:38:30|54.53|54.23|54.5|54.2|54.53|54.23|54.49|54.19|6
1727689120000|2024-09-30 09:38:40|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|3
1727689130000|2024-09-30 09:38:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1727689140000|2024-09-30 09:39:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1727689150000|2024-09-30 09:39:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1727689160000|2024-09-30 09:39:20|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1727689170000|2024-09-30 09:39:30|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|3
1727689180000|2024-09-30 09:39:40|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1727689190000|2024-09-30 09:39:50|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|6
1727689200000|2024-09-30 09:40:00|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|4
1727689210000|2024-09-30 09:40:10|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|4
1727689220000|2024-09-30 09:40:20|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1727689230000|2024-09-30 09:40:30|54.4|54.1|54.41|54.11|54.41|54.11|54.39|54.09|6
1727689240000|2024-09-30 09:40:40|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|7
1727689250000|2024-09-30 09:40:50|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|7
1727689260000|2024-09-30 09:41:00|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|7
1727689270000|2024-09-30 09:41:10|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1727689280000|2024-09-30 09:41:20|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1727689290000|2024-09-30 09:41:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1727689300000|2024-09-30 09:41:40|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|5
1727689310000|2024-09-30 09:41:50|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1727689320000|2024-09-30 09:42:00|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|4
1727689340000|2024-09-30 09:42:20|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|5
1727689350000|2024-09-30 09:42:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1727689360000|2024-09-30 09:42:40|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|5
1727689370000|2024-09-30 09:42:50|54.3|54|54.32|54.02|54.33|54.03|54.3|54|7
1727689380000|2024-09-30 09:43:00|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|7
1727689390000|2024-09-30 09:43:10|54.28|53.98|54.3|54|54.32|54.02|54.28|53.98|6
1727689400000|2024-09-30 09:43:20|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1727689410000|2024-09-30 09:43:30|54.29|53.99|54.3|54|54.3|54|54.28|53.98|8
1727689420000|2024-09-30 09:43:40|54.31|54.01|54.36|54.06|54.37|54.07|54.31|54.01|8
1727689430000|2024-09-30 09:43:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1727689440000|2024-09-30 09:44:00|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|8
1727689450000|2024-09-30 09:44:10|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|6
1727689460000|2024-09-30 09:44:20|54.33|54.03|54.34|54.04|54.35|54.05|54.32|54.02|4
1727689470000|2024-09-30 09:44:30|54.35|54.05|54.35|54.05|54.35|54.05|54.32|54.02|5
1727689480000|2024-09-30 09:44:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1727689490000|2024-09-30 09:44:50|54.37|54.07|54.39|54.09|54.39|54.09|54.36|54.06|9
1727689500000|2024-09-30 09:45:00|54.38|54.08|54.41|54.11|54.42|54.12|54.37|54.07|12
1727689510000|2024-09-30 09:45:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1727689520000|2024-09-30 09:45:20|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1727689530000|2024-09-30 09:45:30|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|7
1727689540000|2024-09-30 09:45:40|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|8
1727689550000|2024-09-30 09:45:50|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|2
1727689560000|2024-09-30 09:46:00|54.47|54.17|54.41|54.11|54.47|54.17|54.41|54.11|8
1727689570000|2024-09-30 09:46:10|54.4|54.1|54.41|54.11|54.42|54.12|54.4|54.1|4
1727689580000|2024-09-30 09:46:20|54.4|54.1|54.35|54.05|54.4|54.1|54.35|54.05|8
1727689590000|2024-09-30 09:46:30|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1727689600000|2024-09-30 09:46:40|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|4
1727689610000|2024-09-30 09:46:50|54.23|53.93|54.22|53.92|54.26|53.96|54.22|53.92|16
1727689620000|2024-09-30 09:47:00|54.23|53.93|54.27|53.97|54.27|53.97|54.22|53.92|13
1727689630000|2024-09-30 09:47:10|54.26|53.96|54.23|53.93|54.27|53.97|54.23|53.93|11
1727689640000|2024-09-30 09:47:20|54.24|53.94|54.21|53.91|54.26|53.96|54.21|53.91|14
1727689650000|2024-09-30 09:47:30|54.2|53.9|54.18|53.88|54.2|53.9|54.17|53.87|5
1727689660000|2024-09-30 09:47:40|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|5
1727689670000|2024-09-30 09:47:50|54.15|53.85|54.12|53.82|54.16|53.86|54.12|53.82|14
1727689680000|2024-09-30 09:48:00|54.13|53.83|54.17|53.87|54.17|53.87|54.13|53.83|14
1727689690000|2024-09-30 09:48:10|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|5
1727689700000|2024-09-30 09:48:20|54.18|53.88|54.14|53.84|54.18|53.88|54.14|53.84|14
1727689710000|2024-09-30 09:48:30|54.15|53.85|54.13|53.83|54.15|53.85|54.12|53.82|5
1727689720000|2024-09-30 09:48:40|54.14|53.84|54.21|53.91|54.22|53.92|54.14|53.84|12
1727689730000|2024-09-30 09:48:50|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|4
1727689740000|2024-09-30 09:49:00|54.18|53.88|54.18|53.88|54.19|53.89|54.16|53.86|8
1727689750000|2024-09-30 09:49:10|54.19|53.89|54.27|53.97|54.27|53.97|54.18|53.88|10
1727689760000|2024-09-30 09:49:20|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|4
1727689770000|2024-09-30 09:49:30|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|6
1727689780000|2024-09-30 09:49:40|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|9
1727689790000|2024-09-30 09:49:50|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|6
1727689800000|2024-09-30 09:50:00|54.19|53.89|54.18|53.88|54.2|53.9|54.17|53.87|8
1727689810000|2024-09-30 09:50:10|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|3
1727689820000|2024-09-30 09:50:20|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|5
1727689830000|2024-09-30 09:50:30|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|13
1727689840000|2024-09-30 09:50:40|54.15|53.85|54.15|53.85|54.16|53.86|54.12|53.82|10
1727689850000|2024-09-30 09:50:50|54.12|53.82|54.13|53.83|54.15|53.85|54.12|53.82|6
1727689860000|2024-09-30 09:51:00|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|8
1727689870000|2024-09-30 09:51:10|54.12|53.82|54.16|53.86|54.18|53.88|54.11|53.81|14
1727689880000|2024-09-30 09:51:20|54.15|53.85|54.17|53.87|54.17|53.87|54.15|53.85|3
1727689890000|2024-09-30 09:51:30|54.16|53.86|54.12|53.82|54.17|53.87|54.12|53.82|7
1727689900000|2024-09-30 09:51:40|54.13|53.83|54.12|53.82|54.15|53.85|54.11|53.81|8
1727689910000|2024-09-30 09:51:50|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|4
1727689920000|2024-09-30 09:52:00|54.08|53.78|54.02|53.72|54.08|53.78|54.02|53.72|11
1727689930000|2024-09-30 09:52:10|54.01|53.71|53.96|53.66|54.01|53.71|53.95|53.65|10
1727689940000|2024-09-30 09:52:20|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|5
1727689950000|2024-09-30 09:52:30|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|10
1727689960000|2024-09-30 09:52:40|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|6
1727689970000|2024-09-30 09:52:50|54|53.7|54.04|53.74|54.05|53.75|54|53.7|7
1727689980000|2024-09-30 09:53:00|54.03|53.73|54|53.7|54.03|53.73|53.99|53.69|6
1727689990000|2024-09-30 09:53:10|53.99|53.69|53.99|53.69|54|53.7|53.99|53.69|3
1727690000000|2024-09-30 09:53:20|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|4
1727690010000|2024-09-30 09:53:30|53.98|53.68|53.99|53.69|54|53.7|53.96|53.66|6
1727690020000|2024-09-30 09:53:40|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727690030000|2024-09-30 09:53:50|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|4
1727690040000|2024-09-30 09:54:00|53.92|53.62|53.97|53.67|53.97|53.67|53.91|53.61|12
1727690050000|2024-09-30 09:54:10|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|4
1727690060000|2024-09-30 09:54:20|53.96|53.66|53.97|53.67|53.98|53.68|53.96|53.66|8
1727690070000|2024-09-30 09:54:30|53.98|53.68|54|53.7|54|53.7|53.97|53.67|5
1727690090000|2024-09-30 09:54:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1727690100000|2024-09-30 09:55:00|53.99|53.69|53.99|53.69|54|53.7|53.98|53.68|9
1727690110000|2024-09-30 09:55:10|53.98|53.68|54|53.7|54|53.7|53.98|53.68|7
1727690120000|2024-09-30 09:55:20|53.99|53.69|53.94|53.64|53.99|53.69|53.94|53.64|6
1727690130000|2024-09-30 09:55:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1727690140000|2024-09-30 09:55:40|53.93|53.63|53.92|53.62|53.93|53.63|53.91|53.61|4
1727690370000|2024-09-30 09:59:30|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727690380000|2024-09-30 09:59:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727690390000|2024-09-30 09:59:50|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|4
1727690400000|2024-09-30 10:00:00|53.69|53.39|53.69|53.39|53.7|53.4|53.68|53.38|13
1727690410000|2024-09-30 10:00:10|53.7|53.4|53.76|53.46|53.76|53.46|53.69|53.39|17
1727690420000|2024-09-30 10:00:20|53.75|53.45|53.76|53.46|53.77|53.47|53.73|53.43|17
1727690430000|2024-09-30 10:00:30|53.75|53.45|53.73|53.43|53.76|53.46|53.72|53.42|8
1727690440000|2024-09-30 10:00:40|53.71|53.41|53.69|53.39|53.71|53.41|53.69|53.39|4
1727690450000|2024-09-30 10:00:50|53.7|53.4|53.72|53.42|53.75|53.45|53.7|53.4|6
1727690460000|2024-09-30 10:01:00|53.71|53.41|53.68|53.38|53.73|53.43|53.68|53.38|11
1727690470000|2024-09-30 10:01:10|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|7
1727690480000|2024-09-30 10:01:20|53.64|53.34|53.7|53.4|53.7|53.4|53.64|53.34|15
1727690490000|2024-09-30 10:01:30|53.69|53.39|53.79|53.49|53.79|53.49|53.69|53.39|15
1727690500000|2024-09-30 10:01:40|53.8|53.5|53.83|53.53|53.83|53.53|53.8|53.5|6
1727690510000|2024-09-30 10:01:50|53.82|53.52|53.79|53.49|53.82|53.52|53.77|53.47|8
1727690520000|2024-09-30 10:02:00|53.8|53.5|53.76|53.46|53.81|53.51|53.75|53.45|13
1727690530000|2024-09-30 10:02:10|53.75|53.45|53.8|53.5|53.8|53.5|53.75|53.45|6
1727690540000|2024-09-30 10:02:20|53.79|53.49|53.81|53.51|53.81|53.51|53.78|53.48|7
1727690550000|2024-09-30 10:02:30|53.82|53.52|53.81|53.51|53.82|53.52|53.81|53.51|2
1727690560000|2024-09-30 10:02:40|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|4
1727690570000|2024-09-30 10:02:50|53.78|53.48|53.78|53.48|53.79|53.49|53.77|53.47|7
1727690580000|2024-09-30 10:03:00|53.79|53.49|53.75|53.45|53.79|53.49|53.75|53.45|5
1727690590000|2024-09-30 10:03:10|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727690600000|2024-09-30 10:03:20|53.71|53.41|53.72|53.42|53.75|53.45|53.71|53.41|12
1727690610000|2024-09-30 10:03:30|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727690630000|2024-09-30 10:03:50|53.72|53.42|53.76|53.46|53.76|53.46|53.72|53.42|4
1727690640000|2024-09-30 10:04:00|53.75|53.45|53.74|53.44|53.76|53.46|53.73|53.43|9
1727690650000|2024-09-30 10:04:10|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|7
1727690660000|2024-09-30 10:04:20|53.76|53.46|53.82|53.52|53.82|53.52|53.76|53.46|7
1727690670000|2024-09-30 10:04:30|53.83|53.53|53.85|53.55|53.86|53.56|53.83|53.53|14
1727690680000|2024-09-30 10:04:40|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|3
1727690690000|2024-09-30 10:04:50|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|6
1727690700000|2024-09-30 10:05:00|53.81|53.51|53.81|53.51|53.81|53.51|53.79|53.49|7
1727690710000|2024-09-30 10:05:10|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|3
1727690720000|2024-09-30 10:05:20|53.84|53.54|53.83|53.53|53.85|53.55|53.82|53.52|8
1727690730000|2024-09-30 10:05:30|53.85|53.55|53.86|53.56|53.87|53.57|53.85|53.55|4
1727690740000|2024-09-30 10:05:40|53.87|53.57|53.81|53.51|53.87|53.57|53.81|53.51|6
1727690750000|2024-09-30 10:05:50|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|9
1727690760000|2024-09-30 10:06:00|53.79|53.49|53.78|53.48|53.79|53.49|53.77|53.47|8
1727690770000|2024-09-30 10:06:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|8
1727690780000|2024-09-30 10:06:20|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|4
1727690790000|2024-09-30 10:06:30|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|8
1727691670000|2024-09-30 10:21:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727691680000|2024-09-30 10:21:20|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|9
1727691690000|2024-09-30 10:21:30|53.57|53.27|53.59|53.29|53.59|53.29|53.56|53.26|5
1727691700000|2024-09-30 10:21:40|53.61|53.31|53.61|53.31|53.64|53.34|53.61|53.31|11
1727691710000|2024-09-30 10:21:50|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|5
1727691720000|2024-09-30 10:22:00|53.59|53.29|53.66|53.36|53.66|53.36|53.59|53.29|9
1727691730000|2024-09-30 10:22:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1727691750000|2024-09-30 10:22:30|53.68|53.38|53.67|53.37|53.68|53.38|53.65|53.35|8
1727691760000|2024-09-30 10:22:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727691770000|2024-09-30 10:22:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|3
1727691780000|2024-09-30 10:23:00|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1727691790000|2024-09-30 10:23:10|53.66|53.36|53.66|53.36|53.68|53.38|53.66|53.36|7
1727691800000|2024-09-30 10:23:20|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1727691810000|2024-09-30 10:23:30|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1727691820000|2024-09-30 10:23:40|53.66|53.36|53.73|53.43|53.73|53.43|53.65|53.35|7
1727691830000|2024-09-30 10:23:50|53.75|53.45|53.78|53.48|53.78|53.48|53.75|53.45|4
1727691840000|2024-09-30 10:24:00|53.77|53.47|53.8|53.5|53.81|53.51|53.76|53.46|12
1727691850000|2024-09-30 10:24:10|53.81|53.51|53.85|53.55|53.87|53.57|53.81|53.51|18
1727691860000|2024-09-30 10:24:20|53.84|53.54|53.86|53.56|53.86|53.56|53.84|53.54|8
1727691870000|2024-09-30 10:24:30|53.85|53.55|53.85|53.55|53.85|53.55|53.82|53.52|11
1727691880000|2024-09-30 10:24:40|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|7
1727691900000|2024-09-30 10:25:00|53.83|53.53|53.8|53.5|53.83|53.53|53.79|53.49|9
1727691910000|2024-09-30 10:25:10|53.79|53.49|53.83|53.53|53.83|53.53|53.79|53.49|9
1727691920000|2024-09-30 10:25:20|53.82|53.52|53.79|53.49|53.83|53.53|53.78|53.48|8
1727691930000|2024-09-30 10:25:30|53.8|53.5|53.79|53.49|53.8|53.5|53.79|53.49|10
1727691940000|2024-09-30 10:25:40|53.78|53.48|53.75|53.45|53.78|53.48|53.75|53.45|4
1727691950000|2024-09-30 10:25:50|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1727691960000|2024-09-30 10:26:00|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727691970000|2024-09-30 10:26:10|53.79|53.49|53.84|53.54|53.85|53.55|53.79|53.49|11
1727691980000|2024-09-30 10:26:20|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|13
1727691990000|2024-09-30 10:26:30|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727692000000|2024-09-30 10:26:40|53.87|53.57|53.9|53.6|53.9|53.6|53.87|53.57|3
1727692010000|2024-09-30 10:26:50|53.91|53.61|53.93|53.63|53.94|53.64|53.9|53.6|9
1727692020000|2024-09-30 10:27:00|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727692030000|2024-09-30 10:27:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727692040000|2024-09-30 10:27:20|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727692050000|2024-09-30 10:27:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727692070000|2024-09-30 10:27:50|53.94|53.64|53.93|53.63|53.94|53.64|53.92|53.62|5
1727692080000|2024-09-30 10:28:00|53.92|53.62|53.93|53.63|53.93|53.63|53.92|53.62|2
1727692090000|2024-09-30 10:28:10|53.92|53.62|53.89|53.59|53.92|53.62|53.88|53.58|8
1727692100000|2024-09-30 10:28:20|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|9
1727692110000|2024-09-30 10:28:30|53.89|53.59|53.94|53.64|53.94|53.64|53.88|53.58|9
1727692120000|2024-09-30 10:28:40|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|6
1727692130000|2024-09-30 10:28:50|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|8
1727692140000|2024-09-30 10:29:00|53.96|53.66|53.92|53.62|53.96|53.66|53.91|53.61|9
1727692150000|2024-09-30 10:29:10|53.91|53.61|53.9|53.6|53.92|53.62|53.9|53.6|6
1727692160000|2024-09-30 10:29:20|53.93|53.63|53.91|53.61|53.94|53.64|53.91|53.61|4
1727692170000|2024-09-30 10:29:30|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|6
1727692180000|2024-09-30 10:29:40|53.92|53.62|53.9|53.6|53.92|53.62|53.89|53.59|5
1727692190000|2024-09-30 10:29:50|53.91|53.61|53.93|53.63|53.93|53.63|53.9|53.6|4
1727692200000|2024-09-30 10:30:00|53.94|53.64|53.91|53.61|53.94|53.64|53.9|53.6|18
1727692210000|2024-09-30 10:30:10|53.92|53.62|53.89|53.59|53.92|53.62|53.88|53.58|9
1727692220000|2024-09-30 10:30:20|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727692230000|2024-09-30 10:30:30|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|4
1727692240000|2024-09-30 10:30:40|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727692250000|2024-09-30 10:30:50|53.84|53.54|53.83|53.53|53.85|53.55|53.82|53.52|5
1727692260000|2024-09-30 10:31:00|53.82|53.52|53.81|53.51|53.83|53.53|53.81|53.51|8
1727692270000|2024-09-30 10:31:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1727692280000|2024-09-30 10:31:20|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|3
1727692290000|2024-09-30 10:31:30|53.79|53.49|53.78|53.48|53.79|53.49|53.77|53.47|4
1727692300000|2024-09-30 10:31:40|53.77|53.47|53.79|53.49|53.8|53.5|53.77|53.47|6
1727692310000|2024-09-30 10:31:50|53.8|53.5|53.79|53.49|53.83|53.53|53.79|53.49|9
1727692320000|2024-09-30 10:32:00|53.78|53.48|53.83|53.53|53.83|53.53|53.78|53.48|9
1727692330000|2024-09-30 10:32:10|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|11
1727692340000|2024-09-30 10:32:20|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|4
1727692350000|2024-09-30 10:32:30|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|3
1727692360000|2024-09-30 10:32:40|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|4
1727692370000|2024-09-30 10:32:50|53.82|53.52|53.79|53.49|53.82|53.52|53.79|53.49|4
1727692380000|2024-09-30 10:33:00|53.8|53.5|53.81|53.51|53.83|53.53|53.8|53.5|7
1727692390000|2024-09-30 10:33:10|53.8|53.5|53.79|53.49|53.8|53.5|53.77|53.47|6
1727692400000|2024-09-30 10:33:20|53.8|53.5|53.82|53.52|53.82|53.52|53.79|53.49|6
1727692410000|2024-09-30 10:33:30|53.83|53.53|53.81|53.51|53.83|53.53|53.8|53.5|11
1727692420000|2024-09-30 10:33:40|53.82|53.52|53.8|53.5|53.83|53.53|53.79|53.49|7
1727692430000|2024-09-30 10:33:50|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|6
1727692440000|2024-09-30 10:34:00|53.83|53.53|53.78|53.48|53.83|53.53|53.78|53.48|9
1727692450000|2024-09-30 10:34:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727692460000|2024-09-30 10:34:20|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727692470000|2024-09-30 10:34:30|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|6
1727692490000|2024-09-30 10:34:50|53.71|53.41|53.73|53.43|53.73|53.43|53.7|53.4|7
1727692500000|2024-09-30 10:35:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727692510000|2024-09-30 10:35:10|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|3
1727692520000|2024-09-30 10:35:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|6
1727692640000|2024-09-30 10:37:20|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727692650000|2024-09-30 10:37:30|53.65|53.35|53.65|53.35|53.67|53.37|53.65|53.35|5
1727692660000|2024-09-30 10:37:40|53.64|53.34|53.59|53.29|53.64|53.34|53.59|53.29|3
1727692670000|2024-09-30 10:37:50|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|3
1727692680000|2024-09-30 10:38:00|53.57|53.27|53.57|53.27|53.61|53.31|53.57|53.27|9
1727692690000|2024-09-30 10:38:10|53.58|53.28|53.61|53.31|53.63|53.33|53.58|53.28|9
1727692700000|2024-09-30 10:38:20|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|4
1727692710000|2024-09-30 10:38:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727692720000|2024-09-30 10:38:40|53.56|53.26|53.53|53.23|53.56|53.26|53.53|53.23|3
1727692730000|2024-09-30 10:38:50|53.5|53.2|53.5|53.2|53.53|53.23|53.49|53.19|9
1727692740000|2024-09-30 10:39:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727692750000|2024-09-30 10:39:10|53.53|53.23|53.55|53.25|53.56|53.26|53.53|53.23|5
1727692760000|2024-09-30 10:39:20|53.54|53.24|53.53|53.23|53.55|53.25|53.52|53.22|6
1727692770000|2024-09-30 10:39:30|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727692780000|2024-09-30 10:39:40|53.54|53.24|53.5|53.2|53.54|53.24|53.5|53.2|4
1727692790000|2024-09-30 10:39:50|53.49|53.19|53.48|53.18|53.5|53.2|53.48|53.18|4
1727692820000|2024-09-30 10:40:20|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727692830000|2024-09-30 10:40:30|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727692840000|2024-09-30 10:40:40|53.46|53.16|53.5|53.2|53.5|53.2|53.46|53.16|7
1727692850000|2024-09-30 10:40:50|53.51|53.21|53.53|53.23|53.53|53.23|53.5|53.2|8
1727692860000|2024-09-30 10:41:00|53.54|53.24|53.57|53.27|53.57|53.27|53.54|53.24|4
1727692870000|2024-09-30 10:41:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727692880000|2024-09-30 10:41:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727692890000|2024-09-30 10:41:30|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|4
1727692900000|2024-09-30 10:41:40|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|3
1727692910000|2024-09-30 10:41:50|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|6
1727692920000|2024-09-30 10:42:00|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727692930000|2024-09-30 10:42:10|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727692940000|2024-09-30 10:42:20|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1727692950000|2024-09-30 10:42:30|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727692960000|2024-09-30 10:42:40|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727692970000|2024-09-30 10:42:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727692980000|2024-09-30 10:43:00|53.5|53.2|53.47|53.17|53.5|53.2|53.47|53.17|4
1727692990000|2024-09-30 10:43:10|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727693010000|2024-09-30 10:43:30|53.48|53.18|53.49|53.19|53.49|53.19|53.48|53.18|2
1727693020000|2024-09-30 10:43:40|53.51|53.21|53.55|53.25|53.55|53.25|53.51|53.21|3
1727693030000|2024-09-30 10:43:50|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|2
1727693040000|2024-09-30 10:44:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727693050000|2024-09-30 10:44:10|53.5|53.2|53.46|53.16|53.5|53.2|53.46|53.16|2
1727693060000|2024-09-30 10:44:20|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|2
1727693090000|2024-09-30 10:44:50|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|3
1727693100000|2024-09-30 10:45:00|53.52|53.22|53.48|53.18|53.53|53.23|53.48|53.18|5
1727693110000|2024-09-30 10:45:10|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1727693120000|2024-09-30 10:45:20|53.47|53.17|53.46|53.16|53.47|53.17|53.46|53.16|2
1727693150000|2024-09-30 10:45:50|53.43|53.13|53.4|53.1|53.43|53.13|53.4|53.1|2
1727693160000|2024-09-30 10:46:00|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1727693180000|2024-09-30 10:46:20|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1727693190000|2024-09-30 10:46:30|53.39|53.09|53.46|53.16|53.46|53.16|53.39|53.09|11
1727693200000|2024-09-30 10:46:40|53.47|53.17|53.5|53.2|53.5|53.2|53.47|53.17|4
1727693210000|2024-09-30 10:46:50|53.51|53.21|53.55|53.25|53.56|53.26|53.51|53.21|6
1727693220000|2024-09-30 10:47:00|53.54|53.24|53.53|53.23|53.54|53.24|53.53|53.23|4
1727693230000|2024-09-30 10:47:10|53.54|53.24|53.55|53.25|53.55|53.25|53.53|53.23|4
1727693240000|2024-09-30 10:47:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727693250000|2024-09-30 10:47:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|4
1727693260000|2024-09-30 10:47:40|53.55|53.25|53.55|53.25|53.56|53.26|53.54|53.24|4
1727693280000|2024-09-30 10:48:00|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|6
1727693290000|2024-09-30 10:48:10|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|6
1727693300000|2024-09-30 10:48:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727693500000|2024-09-30 10:51:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727693530000|2024-09-30 10:52:10|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727693550000|2024-09-30 10:52:30|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727693570000|2024-09-30 10:52:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727693590000|2024-09-30 10:53:10|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727693600000|2024-09-30 10:53:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727693620000|2024-09-30 10:53:40|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1727693630000|2024-09-30 10:53:50|53.44|53.14|53.43|53.13|53.44|53.14|53.4|53.1|4
1727693640000|2024-09-30 10:54:00|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727693650000|2024-09-30 10:54:10|53.44|53.14|53.46|53.16|53.47|53.17|53.43|53.13|7
1727693660000|2024-09-30 10:54:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727693670000|2024-09-30 10:54:30|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|3
1727693680000|2024-09-30 10:54:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|4
1727693690000|2024-09-30 10:54:50|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727693700000|2024-09-30 10:55:00|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727693710000|2024-09-30 10:55:10|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727693720000|2024-09-30 10:55:20|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|8
1727693730000|2024-09-30 10:55:30|53.54|53.24|53.55|53.25|53.55|53.25|53.52|53.22|7
1727693740000|2024-09-30 10:55:40|53.54|53.24|53.53|53.23|53.54|53.24|53.51|53.21|6
1727693750000|2024-09-30 10:55:50|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|4
1727693760000|2024-09-30 10:56:00|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|5
1727693770000|2024-09-30 10:56:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727693780000|2024-09-30 10:56:20|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727693790000|2024-09-30 10:56:30|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|7
1727693800000|2024-09-30 10:56:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727693810000|2024-09-30 10:56:50|53.58|53.28|53.58|53.28|53.59|53.29|53.58|53.28|5
1727693820000|2024-09-30 10:57:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|4
1727693830000|2024-09-30 10:57:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727693840000|2024-09-30 10:57:20|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727693850000|2024-09-30 10:57:30|53.62|53.32|53.64|53.34|53.64|53.34|53.62|53.32|3
1727693880000|2024-09-30 10:58:00|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727693900000|2024-09-30 10:58:20|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727693910000|2024-09-30 10:58:30|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727693920000|2024-09-30 10:58:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727693940000|2024-09-30 10:59:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|4
1727693950000|2024-09-30 10:59:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727693960000|2024-09-30 10:59:20|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727693990000|2024-09-30 10:59:50|53.67|53.37|53.68|53.38|53.7|53.4|53.67|53.37|6
1727694000000|2024-09-30 11:00:00|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|5
1727694010000|2024-09-30 11:00:10|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727694020000|2024-09-30 11:00:20|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727694030000|2024-09-30 11:00:30|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727694040000|2024-09-30 11:00:40|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727694050000|2024-09-30 11:00:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727694060000|2024-09-30 11:01:00|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|4
1727694070000|2024-09-30 11:01:10|53.64|53.34|53.64|53.34|53.65|53.35|53.63|53.33|5
1727694080000|2024-09-30 11:01:20|53.63|53.33|53.68|53.38|53.68|53.38|53.63|53.33|6
1727694090000|2024-09-30 11:01:30|53.67|53.37|53.68|53.38|53.69|53.39|53.67|53.37|10
1727694100000|2024-09-30 11:01:40|53.67|53.37|53.67|53.37|53.68|53.38|53.67|53.37|7
1727694110000|2024-09-30 11:01:50|53.68|53.38|53.71|53.41|53.72|53.42|53.68|53.38|4
1727694120000|2024-09-30 11:02:00|53.7|53.4|53.69|53.39|53.71|53.41|53.69|53.39|10
1727694130000|2024-09-30 11:02:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1727694140000|2024-09-30 11:02:20|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|2
1727694150000|2024-09-30 11:02:30|53.63|53.33|53.57|53.27|53.63|53.33|53.57|53.27|4
1727694160000|2024-09-30 11:02:40|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727694280000|2024-09-30 11:04:40|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|7
1727694300000|2024-09-30 11:05:00|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727694310000|2024-09-30 11:05:10|53.6|53.3|53.63|53.33|53.65|53.35|53.6|53.3|7
1727694320000|2024-09-30 11:05:20|53.62|53.32|53.58|53.28|53.62|53.32|53.58|53.28|4
1727694330000|2024-09-30 11:05:30|53.57|53.27|53.52|53.22|53.57|53.27|53.52|53.22|4
1727694340000|2024-09-30 11:05:40|53.51|53.21|53.47|53.17|53.51|53.21|53.47|53.17|4
1727694350000|2024-09-30 11:05:50|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|8
1727694360000|2024-09-30 11:06:00|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|8
1727694370000|2024-09-30 11:06:10|53.41|53.11|53.43|53.13|53.44|53.14|53.41|53.11|7
1727694380000|2024-09-30 11:06:20|53.44|53.14|53.45|53.15|53.46|53.16|53.44|53.14|6
1727694390000|2024-09-30 11:06:30|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|4
1727694400000|2024-09-30 11:06:40|53.46|53.16|53.46|53.16|53.46|53.16|53.45|53.15|5
1727694410000|2024-09-30 11:06:50|53.47|53.17|53.5|53.2|53.52|53.22|53.47|53.17|6
1727694420000|2024-09-30 11:07:00|53.51|53.21|53.46|53.16|53.52|53.22|53.46|53.16|7
1727694430000|2024-09-30 11:07:10|53.47|53.17|53.5|53.2|53.52|53.22|53.47|53.17|8
1727694440000|2024-09-30 11:07:20|53.51|53.21|53.51|53.21|53.51|53.21|53.5|53.2|5
1727694450000|2024-09-30 11:07:30|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727694460000|2024-09-30 11:07:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|4
1727694470000|2024-09-30 11:07:50|53.53|53.23|53.52|53.22|53.53|53.23|53.51|53.21|4
1727694480000|2024-09-30 11:08:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727694490000|2024-09-30 11:08:10|53.48|53.18|53.48|53.18|53.48|53.18|53.46|53.16|4
1727694520000|2024-09-30 11:08:40|53.49|53.19|53.48|53.18|53.49|53.19|53.48|53.18|2
1727694540000|2024-09-30 11:09:00|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727694550000|2024-09-30 11:09:10|53.52|53.22|53.55|53.25|53.55|53.25|53.52|53.22|6
1727694570000|2024-09-30 11:09:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727694580000|2024-09-30 11:09:40|53.57|53.27|53.57|53.27|53.58|53.28|53.57|53.27|5
1727694590000|2024-09-30 11:09:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727694600000|2024-09-30 11:10:00|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|5
1727694610000|2024-09-30 11:10:10|53.58|53.28|53.59|53.29|53.59|53.29|53.58|53.28|2
1727694620000|2024-09-30 11:10:20|53.6|53.3|53.64|53.34|53.64|53.34|53.6|53.3|6
1727694630000|2024-09-30 11:10:30|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727694640000|2024-09-30 11:10:40|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1727694650000|2024-09-30 11:10:50|53.64|53.34|53.62|53.32|53.65|53.35|53.62|53.32|6
1727694660000|2024-09-30 11:11:00|53.59|53.29|53.63|53.33|53.63|53.33|53.58|53.28|6
1727694670000|2024-09-30 11:11:10|53.61|53.31|53.63|53.33|53.65|53.35|53.61|53.31|7
1727694680000|2024-09-30 11:11:20|53.62|53.32|53.62|53.32|53.63|53.33|53.6|53.3|10
1727694690000|2024-09-30 11:11:30|53.63|53.33|53.63|53.33|53.64|53.34|53.62|53.32|5
1727694700000|2024-09-30 11:11:40|53.64|53.34|53.62|53.32|53.64|53.34|53.6|53.3|7
1727694710000|2024-09-30 11:11:50|53.63|53.33|53.67|53.37|53.67|53.37|53.63|53.33|6
1727694720000|2024-09-30 11:12:00|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|4
1727694730000|2024-09-30 11:12:10|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|3
1727694740000|2024-09-30 11:12:20|53.67|53.37|53.69|53.39|53.69|53.39|53.67|53.37|5
1727694750000|2024-09-30 11:12:30|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727694760000|2024-09-30 11:12:40|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1727694770000|2024-09-30 11:12:50|53.66|53.36|53.64|53.34|53.66|53.36|53.64|53.34|3
1727694780000|2024-09-30 11:13:00|53.65|53.35|53.62|53.32|53.66|53.36|53.62|53.32|4
1727694790000|2024-09-30 11:13:10|53.59|53.29|53.57|53.27|53.59|53.29|53.57|53.27|2
1727694800000|2024-09-30 11:13:20|53.58|53.28|53.6|53.3|53.62|53.32|53.58|53.28|6
1727694810000|2024-09-30 11:13:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727694820000|2024-09-30 11:13:40|53.59|53.29|53.62|53.32|53.63|53.33|53.59|53.29|6
1727694830000|2024-09-30 11:13:50|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|3
1727694840000|2024-09-30 11:14:00|53.58|53.28|53.59|53.29|53.59|53.29|53.57|53.27|4
1727694850000|2024-09-30 11:14:10|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|7
1727694860000|2024-09-30 11:14:20|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727694870000|2024-09-30 11:14:30|53.63|53.33|53.63|53.33|53.63|53.33|53.62|53.32|3
1727694880000|2024-09-30 11:14:40|53.61|53.31|53.63|53.33|53.63|53.33|53.59|53.29|8
1727694890000|2024-09-30 11:14:50|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|4
1727694900000|2024-09-30 11:15:00|53.62|53.32|53.63|53.33|53.63|53.33|53.61|53.31|6
1727694910000|2024-09-30 11:15:10|53.62|53.32|53.59|53.29|53.62|53.32|53.59|53.29|4
1727694930000|2024-09-30 11:15:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727694940000|2024-09-30 11:15:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727694950000|2024-09-30 11:15:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727694970000|2024-09-30 11:16:10|53.57|53.27|53.61|53.31|53.63|53.33|53.57|53.27|7
1727694980000|2024-09-30 11:16:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727694990000|2024-09-30 11:16:30|53.58|53.28|53.6|53.3|53.62|53.32|53.58|53.28|8
1727695000000|2024-09-30 11:16:40|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727695010000|2024-09-30 11:16:50|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727695020000|2024-09-30 11:17:00|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|2
1727695030000|2024-09-30 11:17:10|53.59|53.29|53.61|53.31|53.62|53.32|53.59|53.29|5
1727695040000|2024-09-30 11:17:20|53.6|53.3|53.58|53.28|53.6|53.3|53.58|53.28|3
1727695060000|2024-09-30 11:17:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727695070000|2024-09-30 11:17:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727695090000|2024-09-30 11:18:10|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727695100000|2024-09-30 11:18:20|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727695110000|2024-09-30 11:18:30|53.6|53.3|53.61|53.31|53.63|53.33|53.6|53.3|9
1727695120000|2024-09-30 11:18:40|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727695140000|2024-09-30 11:19:00|53.61|53.31|53.62|53.32|53.62|53.32|53.6|53.3|4
1727695150000|2024-09-30 11:19:10|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727695160000|2024-09-30 11:19:20|53.59|53.29|53.58|53.28|53.59|53.29|53.57|53.27|4
1727695190000|2024-09-30 11:19:50|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|2
1727695200000|2024-09-30 11:20:00|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727695210000|2024-09-30 11:20:10|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|2
1727695320000|2024-09-30 11:22:00|53.58|53.28|53.56|53.26|53.59|53.29|53.55|53.25|5
1727695330000|2024-09-30 11:22:10|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1727695340000|2024-09-30 11:22:20|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|4
1727695350000|2024-09-30 11:22:30|53.58|53.28|53.64|53.34|53.64|53.34|53.58|53.28|4
1727695360000|2024-09-30 11:22:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727695380000|2024-09-30 11:23:00|53.65|53.35|53.65|53.35|53.66|53.36|53.65|53.35|3
1727695390000|2024-09-30 11:23:10|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|4
1727695400000|2024-09-30 11:23:20|53.64|53.34|53.64|53.34|53.64|53.34|53.63|53.33|3
1727695410000|2024-09-30 11:23:30|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727695420000|2024-09-30 11:23:40|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727695430000|2024-09-30 11:23:50|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727695450000|2024-09-30 11:24:10|53.67|53.37|53.71|53.41|53.72|53.42|53.67|53.37|5
1727695460000|2024-09-30 11:24:20|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1727695470000|2024-09-30 11:24:30|53.74|53.44|53.69|53.39|53.74|53.44|53.69|53.39|4
1727695480000|2024-09-30 11:24:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727695500000|2024-09-30 11:25:00|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727695510000|2024-09-30 11:25:10|53.72|53.42|53.74|53.44|53.74|53.44|53.71|53.41|5
1727695540000|2024-09-30 11:25:40|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|4
1727695560000|2024-09-30 11:26:00|53.74|53.44|53.73|53.43|53.74|53.44|53.73|53.43|2
1727695570000|2024-09-30 11:26:10|53.71|53.41|53.67|53.37|53.71|53.41|53.67|53.37|3
1727695580000|2024-09-30 11:26:20|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727695590000|2024-09-30 11:26:30|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727695600000|2024-09-30 11:26:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727695610000|2024-09-30 11:26:50|53.69|53.39|53.73|53.43|53.73|53.43|53.69|53.39|5
1727695620000|2024-09-30 11:27:00|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727695630000|2024-09-30 11:27:10|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727695640000|2024-09-30 11:27:20|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|3
1727695650000|2024-09-30 11:27:30|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727695670000|2024-09-30 11:27:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727695680000|2024-09-30 11:28:00|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727695690000|2024-09-30 11:28:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727695700000|2024-09-30 11:28:20|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1727695710000|2024-09-30 11:28:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1727695730000|2024-09-30 11:28:50|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727695740000|2024-09-30 11:29:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727695750000|2024-09-30 11:29:10|53.8|53.5|53.81|53.51|53.84|53.54|53.8|53.5|6
1727695760000|2024-09-30 11:29:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727695770000|2024-09-30 11:29:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727695780000|2024-09-30 11:29:40|53.83|53.53|53.83|53.53|53.83|53.53|53.82|53.52|5
1727695790000|2024-09-30 11:29:50|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727695800000|2024-09-30 11:30:00|53.84|53.54|53.86|53.56|53.86|53.56|53.83|53.53|4
1727695810000|2024-09-30 11:30:10|53.85|53.55|53.85|53.55|53.86|53.56|53.84|53.54|7
1727695820000|2024-09-30 11:30:20|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727695830000|2024-09-30 11:30:30|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727695840000|2024-09-30 11:30:40|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727695850000|2024-09-30 11:30:50|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727695860000|2024-09-30 11:31:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1727695870000|2024-09-30 11:31:10|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|3
1727695880000|2024-09-30 11:31:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727695890000|2024-09-30 11:31:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727695900000|2024-09-30 11:31:40|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|5
1727695910000|2024-09-30 11:31:50|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|3
1727695920000|2024-09-30 11:32:00|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|4
1727695930000|2024-09-30 11:32:10|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|7
1727695940000|2024-09-30 11:32:20|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|3
1727695950000|2024-09-30 11:32:30|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727695960000|2024-09-30 11:32:40|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|2
1727695970000|2024-09-30 11:32:50|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727695980000|2024-09-30 11:33:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727695990000|2024-09-30 11:33:10|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727696000000|2024-09-30 11:33:20|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|5
1727696010000|2024-09-30 11:33:30|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727696020000|2024-09-30 11:33:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1727696030000|2024-09-30 11:33:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727696040000|2024-09-30 11:34:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727696050000|2024-09-30 11:34:10|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|6
1727696060000|2024-09-30 11:34:20|53.88|53.58|53.94|53.64|53.94|53.64|53.88|53.58|7
1727696070000|2024-09-30 11:34:30|53.93|53.63|53.93|53.63|53.93|53.63|53.92|53.62|3
1727696080000|2024-09-30 11:34:40|53.94|53.64|53.94|53.64|53.95|53.65|53.94|53.64|3
1727696090000|2024-09-30 11:34:50|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|6
1727696100000|2024-09-30 11:35:00|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1727696110000|2024-09-30 11:35:10|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|4
1727696120000|2024-09-30 11:35:20|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|3
1727696130000|2024-09-30 11:35:30|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|4
1727696140000|2024-09-30 11:35:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727696150000|2024-09-30 11:35:50|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727696160000|2024-09-30 11:36:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727696170000|2024-09-30 11:36:10|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727696180000|2024-09-30 11:36:20|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1727696210000|2024-09-30 11:36:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727696220000|2024-09-30 11:37:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|2
1727696230000|2024-09-30 11:37:10|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727696240000|2024-09-30 11:37:20|53.86|53.56|53.89|53.59|53.89|53.59|53.86|53.56|4
1727696250000|2024-09-30 11:37:30|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1727696260000|2024-09-30 11:37:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727696270000|2024-09-30 11:37:50|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|5
1727696280000|2024-09-30 11:38:00|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|3
1727696290000|2024-09-30 11:38:10|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|6
1727696310000|2024-09-30 11:38:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727696330000|2024-09-30 11:38:50|53.83|53.53|53.82|53.52|53.83|53.53|53.8|53.5|6
1727696340000|2024-09-30 11:39:00|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727696350000|2024-09-30 11:39:10|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727696370000|2024-09-30 11:39:30|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727696390000|2024-09-30 11:39:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727696400000|2024-09-30 11:40:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727696420000|2024-09-30 11:40:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727696450000|2024-09-30 11:40:50|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727696460000|2024-09-30 11:41:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727696470000|2024-09-30 11:41:10|53.81|53.51|53.78|53.48|53.81|53.51|53.78|53.48|3
1727696480000|2024-09-30 11:41:20|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727696490000|2024-09-30 11:41:30|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727696500000|2024-09-30 11:41:40|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727696510000|2024-09-30 11:41:50|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727696520000|2024-09-30 11:42:00|53.75|53.45|53.78|53.48|53.79|53.49|53.74|53.44|8
1727696530000|2024-09-30 11:42:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727696840000|2024-09-30 11:47:20|53.72|53.42|53.65|53.35|53.72|53.42|53.65|53.35|3
1727696850000|2024-09-30 11:47:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727696860000|2024-09-30 11:47:40|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727696870000|2024-09-30 11:47:50|53.67|53.37|53.67|53.37|53.67|53.37|53.66|53.36|5
1727696880000|2024-09-30 11:48:00|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727696890000|2024-09-30 11:48:10|53.67|53.37|53.66|53.36|53.67|53.37|53.66|53.36|2
1727696900000|2024-09-30 11:48:20|53.65|53.35|53.64|53.34|53.66|53.36|53.64|53.34|4
1727696930000|2024-09-30 11:48:50|53.63|53.33|53.63|53.33|53.64|53.34|53.63|53.33|3
1727696940000|2024-09-30 11:49:00|53.62|53.32|53.59|53.29|53.62|53.32|53.59|53.29|5
1727696950000|2024-09-30 11:49:10|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727696960000|2024-09-30 11:49:20|53.57|53.27|53.56|53.26|53.57|53.27|53.55|53.25|6
1727696980000|2024-09-30 11:49:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727696990000|2024-09-30 11:49:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727697000000|2024-09-30 11:50:00|53.6|53.3|53.62|53.32|53.62|53.32|53.59|53.29|5
1727697020000|2024-09-30 11:50:20|53.61|53.31|53.6|53.3|53.61|53.31|53.6|53.3|2
1727697030000|2024-09-30 11:50:30|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|4
1727697040000|2024-09-30 11:50:40|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727697050000|2024-09-30 11:50:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727697060000|2024-09-30 11:51:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727697070000|2024-09-30 11:51:10|53.6|53.3|53.59|53.29|53.6|53.3|53.59|53.29|2
1727697080000|2024-09-30 11:51:20|53.6|53.3|53.63|53.33|53.64|53.34|53.6|53.3|8
1727697090000|2024-09-30 11:51:30|53.62|53.32|53.6|53.3|53.63|53.33|53.6|53.3|5
1727697100000|2024-09-30 11:51:40|53.61|53.31|53.61|53.31|53.62|53.32|53.6|53.3|7
1727697110000|2024-09-30 11:51:50|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727697120000|2024-09-30 11:52:00|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727697130000|2024-09-30 11:52:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727697140000|2024-09-30 11:52:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727697150000|2024-09-30 11:52:30|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727697170000|2024-09-30 11:52:50|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727697180000|2024-09-30 11:53:00|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|4
1727697200000|2024-09-30 11:53:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727697240000|2024-09-30 11:54:00|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727697250000|2024-09-30 11:54:10|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|2
1727697260000|2024-09-30 11:54:20|53.66|53.36|53.67|53.37|53.67|53.37|53.66|53.36|4
1727697270000|2024-09-30 11:54:30|53.68|53.38|53.71|53.41|53.71|53.41|53.68|53.38|4
1727697280000|2024-09-30 11:54:40|53.7|53.4|53.69|53.39|53.71|53.41|53.69|53.39|6
1727697290000|2024-09-30 11:54:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727697300000|2024-09-30 11:55:00|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|4
1727697310000|2024-09-30 11:55:10|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1727697320000|2024-09-30 11:55:20|53.75|53.45|53.74|53.44|53.75|53.45|53.74|53.44|2
1727697330000|2024-09-30 11:55:30|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1727697340000|2024-09-30 11:55:40|53.75|53.45|53.92|53.62|53.92|53.62|53.75|53.45|12
1727697350000|2024-09-30 11:55:50|53.9|53.6|53.87|53.57|53.9|53.6|53.87|53.57|3
1727697360000|2024-09-30 11:56:00|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727697370000|2024-09-30 11:56:10|53.86|53.56|53.91|53.61|53.91|53.61|53.86|53.56|5
1727697380000|2024-09-30 11:56:20|53.9|53.6|53.9|53.6|53.9|53.6|53.9|53.6|1
1727697390000|2024-09-30 11:56:30|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|6
1727697400000|2024-09-30 11:56:40|53.91|53.61|53.91|53.61|53.91|53.61|53.9|53.6|9
1727697410000|2024-09-30 11:56:50|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|4
1727697420000|2024-09-30 11:57:00|53.9|53.6|53.93|53.63|53.94|53.64|53.9|53.6|5
1727697430000|2024-09-30 11:57:10|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|3
1727697450000|2024-09-30 11:57:30|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|4
1727697460000|2024-09-30 11:57:40|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727697470000|2024-09-30 11:57:50|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1727697480000|2024-09-30 11:58:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727697490000|2024-09-30 11:58:10|53.86|53.56|53.89|53.59|53.9|53.6|53.86|53.56|4
1727697500000|2024-09-30 11:58:20|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1727697510000|2024-09-30 11:58:30|53.88|53.58|53.9|53.6|53.9|53.6|53.88|53.58|3
1727697530000|2024-09-30 11:58:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1727697540000|2024-09-30 11:59:00|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|4
1727697570000|2024-09-30 11:59:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727697580000|2024-09-30 11:59:40|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|2
1727697600000|2024-09-30 12:00:00|53.87|53.57|53.84|53.54|53.87|53.57|53.84|53.54|4
1727697610000|2024-09-30 12:00:10|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727697620000|2024-09-30 12:00:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727697640000|2024-09-30 12:00:40|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|3
1727697650000|2024-09-30 12:00:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727697670000|2024-09-30 12:01:10|53.85|53.55|53.85|53.55|53.87|53.57|53.85|53.55|6
1727697680000|2024-09-30 12:01:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727697690000|2024-09-30 12:01:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727697700000|2024-09-30 12:01:40|53.85|53.55|53.81|53.51|53.85|53.55|53.81|53.51|3
1727697710000|2024-09-30 12:01:50|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727697720000|2024-09-30 12:02:00|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727697730000|2024-09-30 12:02:10|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727698450000|2024-09-30 12:14:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727698460000|2024-09-30 12:14:20|53.78|53.48|53.79|53.49|53.79|53.49|53.78|53.48|2
1727698470000|2024-09-30 12:14:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727698480000|2024-09-30 12:14:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727698490000|2024-09-30 12:14:50|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727698500000|2024-09-30 12:15:00|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727698520000|2024-09-30 12:15:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727698530000|2024-09-30 12:15:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727698560000|2024-09-30 12:16:00|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727698960000|2024-09-30 12:22:40|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727698970000|2024-09-30 12:22:50|53.84|53.54|53.8|53.5|53.84|53.54|53.8|53.5|3
1727698990000|2024-09-30 12:23:10|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727699000000|2024-09-30 12:23:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727699030000|2024-09-30 12:23:50|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727699040000|2024-09-30 12:24:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727699050000|2024-09-30 12:24:10|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727699070000|2024-09-30 12:24:30|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727699090000|2024-09-30 12:24:50|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|2
1727699100000|2024-09-30 12:25:00|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727699110000|2024-09-30 12:25:10|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727699130000|2024-09-30 12:25:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727699140000|2024-09-30 12:25:40|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727699170000|2024-09-30 12:26:10|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727699180000|2024-09-30 12:26:20|53.77|53.47|53.78|53.48|53.78|53.48|53.77|53.47|2
1727699210000|2024-09-30 12:26:50|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727699220000|2024-09-30 12:27:00|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727699740000|2024-09-30 12:35:40|53.77|53.47|53.77|53.47|53.77|53.47|53.77|53.47|1
1727699770000|2024-09-30 12:36:10|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1727699780000|2024-09-30 12:36:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727699790000|2024-09-30 12:36:30|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1727699800000|2024-09-30 12:36:40|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727699820000|2024-09-30 12:37:00|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727699830000|2024-09-30 12:37:10|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727699860000|2024-09-30 12:37:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727699870000|2024-09-30 12:37:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1727699880000|2024-09-30 12:38:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727699890000|2024-09-30 12:38:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1727699900000|2024-09-30 12:38:20|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727699930000|2024-09-30 12:38:50|53.83|53.53|53.84|53.54|53.85|53.55|53.82|53.52|6
1727699940000|2024-09-30 12:39:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727699960000|2024-09-30 12:39:20|53.81|53.51|53.82|53.52|53.82|53.52|53.81|53.51|2
1727699980000|2024-09-30 12:39:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727700000000|2024-09-30 12:40:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727700020000|2024-09-30 12:40:20|53.84|53.54|53.82|53.52|53.84|53.54|53.82|53.52|2
1727700080000|2024-09-30 12:41:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727700190000|2024-09-30 12:43:10|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727700200000|2024-09-30 12:43:20|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1727700210000|2024-09-30 12:43:30|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727700220000|2024-09-30 12:43:40|53.78|53.48|53.78|53.48|53.78|53.48|53.78|53.48|1
1727700230000|2024-09-30 12:43:50|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727700240000|2024-09-30 12:44:00|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1727700310000|2024-09-30 12:45:10|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1727700320000|2024-09-30 12:45:20|53.73|53.43|53.73|53.43|53.73|53.43|53.73|53.43|1
1727700330000|2024-09-30 12:45:30|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|3
1727700340000|2024-09-30 12:45:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727700350000|2024-09-30 12:45:50|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727700510000|2024-09-30 12:48:30|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727700520000|2024-09-30 12:48:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1727700530000|2024-09-30 12:48:50|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1727700550000|2024-09-30 12:49:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727700570000|2024-09-30 12:49:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727700590000|2024-09-30 12:49:50|53.98|53.68|53.99|53.69|53.99|53.69|53.98|53.68|2
1727700600000|2024-09-30 12:50:00|53.98|53.68|54.03|53.73|54.03|53.73|53.98|53.68|4
1727700610000|2024-09-30 12:50:10|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|3
1727700620000|2024-09-30 12:50:20|54.03|53.73|54.02|53.72|54.03|53.73|54.01|53.71|7
1727700630000|2024-09-30 12:50:30|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|8
1727700660000|2024-09-30 12:51:00|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|5
1727700670000|2024-09-30 12:51:10|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727700680000|2024-09-30 12:51:20|54.07|53.77|54.12|53.82|54.12|53.82|54.07|53.77|5
1727700690000|2024-09-30 12:51:30|54.11|53.81|54.13|53.83|54.13|53.83|54.1|53.8|6
1727700700000|2024-09-30 12:51:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727700710000|2024-09-30 12:51:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727700720000|2024-09-30 12:52:00|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|4
1727700730000|2024-09-30 12:52:10|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|2
1727700740000|2024-09-30 12:52:20|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|5
1727700770000|2024-09-30 12:52:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727700790000|2024-09-30 12:53:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727700820000|2024-09-30 12:53:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727700830000|2024-09-30 12:53:50|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727700870000|2024-09-30 12:54:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727700880000|2024-09-30 12:54:40|54.12|53.82|54.09|53.79|54.12|53.82|54.09|53.79|2
1727700900000|2024-09-30 12:55:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727700930000|2024-09-30 12:55:30|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727700970000|2024-09-30 12:56:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727700980000|2024-09-30 12:56:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727701000000|2024-09-30 12:56:40|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727701010000|2024-09-30 12:56:50|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727701040000|2024-09-30 12:57:20|54.05|53.75|53.99|53.69|54.05|53.75|53.99|53.69|4
1727701300000|2024-09-30 13:01:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727701320000|2024-09-30 13:02:00|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1727701330000|2024-09-30 13:02:10|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|3
1727701350000|2024-09-30 13:02:30|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727701370000|2024-09-30 13:02:50|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727701380000|2024-09-30 13:03:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727701390000|2024-09-30 13:03:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1727701400000|2024-09-30 13:03:20|54.08|53.78|54.08|53.78|54.08|53.78|54.06|53.76|5
1727701410000|2024-09-30 13:03:30|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|4
1727701420000|2024-09-30 13:03:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1727701430000|2024-09-30 13:03:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727701440000|2024-09-30 13:04:00|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|3
1727701450000|2024-09-30 13:04:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727701460000|2024-09-30 13:04:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727701470000|2024-09-30 13:04:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727701480000|2024-09-30 13:04:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727701490000|2024-09-30 13:04:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727701500000|2024-09-30 13:05:00|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1727701510000|2024-09-30 13:05:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727701520000|2024-09-30 13:05:20|54.1|53.8|54.11|53.81|54.12|53.82|54.1|53.8|4
1727701530000|2024-09-30 13:05:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727701560000|2024-09-30 13:06:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727701570000|2024-09-30 13:06:10|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727701580000|2024-09-30 13:06:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727701600000|2024-09-30 13:06:40|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727702090000|2024-09-30 13:14:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727702100000|2024-09-30 13:15:00|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727702120000|2024-09-30 13:15:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727702130000|2024-09-30 13:15:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1727702150000|2024-09-30 13:15:50|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727702270000|2024-09-30 13:17:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727702280000|2024-09-30 13:18:00|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|5
1727702290000|2024-09-30 13:18:10|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1727702300000|2024-09-30 13:18:20|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1727702310000|2024-09-30 13:18:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727702350000|2024-09-30 13:19:10|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1727702360000|2024-09-30 13:19:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727702370000|2024-09-30 13:19:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727702380000|2024-09-30 13:19:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1727702400000|2024-09-30 13:20:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1727702410000|2024-09-30 13:20:10|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727702420000|2024-09-30 13:20:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1727702440000|2024-09-30 13:20:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727702450000|2024-09-30 13:20:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727702460000|2024-09-30 13:21:00|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727702470000|2024-09-30 13:21:10|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727702480000|2024-09-30 13:21:20|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727702490000|2024-09-30 13:21:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727702520000|2024-09-30 13:22:00|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1727702530000|2024-09-30 13:22:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727702570000|2024-09-30 13:22:50|54.08|53.78|54.13|53.83|54.13|53.83|54.08|53.78|4
1727702580000|2024-09-30 13:23:00|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|2
1727702590000|2024-09-30 13:23:10|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727702600000|2024-09-30 13:23:20|54.14|53.84|54.14|53.84|54.15|53.85|54.14|53.84|5
1727702610000|2024-09-30 13:23:30|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|3
1727702620000|2024-09-30 13:23:40|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1727702640000|2024-09-30 13:24:00|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727702670000|2024-09-30 13:24:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727702750000|2024-09-30 13:25:50|54.07|53.77|54.07|53.77|54.08|53.78|54.07|53.77|3
1727702770000|2024-09-30 13:26:10|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1727702780000|2024-09-30 13:26:20|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1727702800000|2024-09-30 13:26:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1727702810000|2024-09-30 13:26:50|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1727702820000|2024-09-30 13:27:00|54|53.7|54|53.7|54|53.7|54|53.7|1
1727702850000|2024-09-30 13:27:30|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727702860000|2024-09-30 13:27:40|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727702870000|2024-09-30 13:27:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727702920000|2024-09-30 13:28:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727702930000|2024-09-30 13:28:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727702970000|2024-09-30 13:29:30|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727702990000|2024-09-30 13:29:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727703010000|2024-09-30 13:30:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727703020000|2024-09-30 13:30:20|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727703030000|2024-09-30 13:30:30|53.98|53.68|53.98|53.68|53.98|53.68|53.98|53.68|1
1727703050000|2024-09-30 13:30:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727703060000|2024-09-30 13:31:00|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1727703070000|2024-09-30 13:31:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727703080000|2024-09-30 13:31:20|53.97|53.67|54.03|53.73|54.03|53.73|53.97|53.67|6
1727703120000|2024-09-30 13:32:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727703130000|2024-09-30 13:32:10|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|3
1727703150000|2024-09-30 13:32:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727703170000|2024-09-30 13:32:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727703180000|2024-09-30 13:33:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727703200000|2024-09-30 13:33:20|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|2
1727703210000|2024-09-30 13:33:30|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1727703220000|2024-09-30 13:33:40|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1727703230000|2024-09-30 13:33:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727703250000|2024-09-30 13:34:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1727703260000|2024-09-30 13:34:20|54.09|53.79|54.13|53.83|54.13|53.83|54.09|53.79|5
1727703270000|2024-09-30 13:34:30|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727703280000|2024-09-30 13:34:40|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727703300000|2024-09-30 13:35:00|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|2
1727703310000|2024-09-30 13:35:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727703350000|2024-09-30 13:35:50|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1727703360000|2024-09-30 13:36:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1727703370000|2024-09-30 13:36:10|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727703380000|2024-09-30 13:36:20|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1727703390000|2024-09-30 13:36:30|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727703640000|2024-09-30 13:40:40|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1727703650000|2024-09-30 13:40:50|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727703660000|2024-09-30 13:41:00|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1727703670000|2024-09-30 13:41:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727703680000|2024-09-30 13:41:20|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|3
1727703700000|2024-09-30 13:41:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727703710000|2024-09-30 13:41:50|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727703730000|2024-09-30 13:42:10|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727703770000|2024-09-30 13:42:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727703780000|2024-09-30 13:43:00|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1727703800000|2024-09-30 13:43:20|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727703810000|2024-09-30 13:43:30|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1727703830000|2024-09-30 13:43:50|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|3
1727703840000|2024-09-30 13:44:00|54.12|53.82|54.13|53.83|54.13|53.83|54.11|53.81|4
1727703860000|2024-09-30 13:44:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727703870000|2024-09-30 13:44:30|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727703880000|2024-09-30 13:44:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727703900000|2024-09-30 13:45:00|54.15|53.85|54.2|53.9|54.2|53.9|54.15|53.85|4
1727703920000|2024-09-30 13:45:20|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727703930000|2024-09-30 13:45:30|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1727703940000|2024-09-30 13:45:40|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1727703950000|2024-09-30 13:45:50|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|3
1727703960000|2024-09-30 13:46:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1727703990000|2024-09-30 13:46:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1727704000000|2024-09-30 13:46:40|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|2
1727704010000|2024-09-30 13:46:50|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|2
1727704020000|2024-09-30 13:47:00|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1727704040000|2024-09-30 13:47:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1727704050000|2024-09-30 13:47:30|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727704060000|2024-09-30 13:47:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1727704080000|2024-09-30 13:48:00|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1727704090000|2024-09-30 13:48:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727704100000|2024-09-30 13:48:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1727704150000|2024-09-30 13:49:10|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1727704160000|2024-09-30 13:49:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727704170000|2024-09-30 13:49:30|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727704210000|2024-09-30 13:50:10|54.09|53.79|54.1|53.8|54.11|53.81|54.08|53.78|5
1727704230000|2024-09-30 13:50:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|2
1727704240000|2024-09-30 13:50:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1727704250000|2024-09-30 13:50:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1727704260000|2024-09-30 13:51:00|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1727704270000|2024-09-30 13:51:10|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727704280000|2024-09-30 13:51:20|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727704300000|2024-09-30 13:51:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1727704310000|2024-09-30 13:51:50|54.09|53.79|54.09|53.79|54.09|53.79|54.09|53.79|1
1727704330000|2024-09-30 13:52:10|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1727704340000|2024-09-30 13:52:20|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|3
1727704350000|2024-09-30 13:52:30|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1727704360000|2024-09-30 13:52:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1727704370000|2024-09-30 13:52:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1727704380000|2024-09-30 13:53:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1727704400000|2024-09-30 13:53:20|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1727704410000|2024-09-30 13:53:30|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1727704420000|2024-09-30 13:53:40|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1727704430000|2024-09-30 13:53:50|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1727704470000|2024-09-30 13:54:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1727704480000|2024-09-30 13:54:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727704490000|2024-09-30 13:54:50|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1727704500000|2024-09-30 13:55:00|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727704510000|2024-09-30 13:55:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727704520000|2024-09-30 13:55:20|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1727704530000|2024-09-30 13:55:30|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727704540000|2024-09-30 13:55:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727704560000|2024-09-30 13:56:00|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|3
1727704590000|2024-09-30 13:56:30|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|2
1727704600000|2024-09-30 13:56:40|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1727704670000|2024-09-30 13:57:50|53.97|53.67|53.97|53.67|53.97|53.67|53.97|53.67|1
1727704690000|2024-09-30 13:58:10|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1727704710000|2024-09-30 13:58:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|2
1727704740000|2024-09-30 13:59:00|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727704750000|2024-09-30 13:59:10|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727704760000|2024-09-30 13:59:20|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727704780000|2024-09-30 13:59:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727704800000|2024-09-30 14:00:00|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1727704810000|2024-09-30 14:00:10|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1727704820000|2024-09-30 14:00:20|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727704830000|2024-09-30 14:00:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727704840000|2024-09-30 14:00:40|53.87|53.57|53.87|53.57|53.87|53.57|53.86|53.56|3
1727704850000|2024-09-30 14:00:50|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727704860000|2024-09-30 14:01:00|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727704870000|2024-09-30 14:01:10|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727704880000|2024-09-30 14:01:20|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727704900000|2024-09-30 14:01:40|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1727704910000|2024-09-30 14:01:50|53.89|53.59|53.93|53.63|53.93|53.63|53.89|53.59|5
1727704930000|2024-09-30 14:02:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|2
1727704950000|2024-09-30 14:02:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1727704960000|2024-09-30 14:02:40|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727704970000|2024-09-30 14:02:50|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727704980000|2024-09-30 14:03:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1727704990000|2024-09-30 14:03:10|53.8|53.5|53.81|53.51|53.81|53.51|53.8|53.5|2
1727705000000|2024-09-30 14:03:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1727705010000|2024-09-30 14:03:30|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1727705020000|2024-09-30 14:03:40|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|2
1727705030000|2024-09-30 14:03:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727705040000|2024-09-30 14:04:00|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|3
1727705050000|2024-09-30 14:04:10|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727705070000|2024-09-30 14:04:30|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727705100000|2024-09-30 14:05:00|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|2
1727705110000|2024-09-30 14:05:10|53.71|53.41|53.72|53.42|53.72|53.42|53.7|53.4|4
1727705140000|2024-09-30 14:05:40|53.71|53.41|53.72|53.42|53.72|53.42|53.71|53.41|2
1727705150000|2024-09-30 14:05:50|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727705160000|2024-09-30 14:06:00|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|2
1727705170000|2024-09-30 14:06:10|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727705190000|2024-09-30 14:06:30|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1727705200000|2024-09-30 14:06:40|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727705210000|2024-09-30 14:06:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|2
1727705270000|2024-09-30 14:07:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1727705280000|2024-09-30 14:08:00|53.66|53.36|53.55|53.25|53.66|53.36|53.53|53.23|6
1727705290000|2024-09-30 14:08:10|53.54|53.24|53.54|53.24|53.56|53.26|53.52|53.22|7
1727705300000|2024-09-30 14:08:20|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|3
1727705320000|2024-09-30 14:08:40|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727705330000|2024-09-30 14:08:50|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|5
1727705340000|2024-09-30 14:09:00|53.56|53.26|53.52|53.22|53.56|53.26|53.5|53.2|8
1727705350000|2024-09-30 14:09:10|53.51|53.21|53.54|53.24|53.54|53.24|53.51|53.21|8
1727705360000|2024-09-30 14:09:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727705370000|2024-09-30 14:09:30|53.52|53.22|53.55|53.25|53.55|53.25|53.51|53.21|8
1727705380000|2024-09-30 14:09:40|53.54|53.24|53.54|53.24|53.55|53.25|53.54|53.24|3
1727705390000|2024-09-30 14:09:50|53.55|53.25|53.57|53.27|53.57|53.27|53.55|53.25|2
1727705400000|2024-09-30 14:10:00|53.56|53.26|53.54|53.24|53.57|53.27|53.54|53.24|13
1727705410000|2024-09-30 14:10:10|53.55|53.25|53.53|53.23|53.55|53.25|53.53|53.23|9
1727705420000|2024-09-30 14:10:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|7
1727705430000|2024-09-30 14:10:30|53.55|53.25|53.56|53.26|53.57|53.27|53.54|53.24|6
1727705440000|2024-09-30 14:10:40|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|8
1727705450000|2024-09-30 14:10:50|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|2
1727705460000|2024-09-30 14:11:00|53.55|53.25|53.53|53.23|53.56|53.26|53.53|53.23|6
1727705480000|2024-09-30 14:11:20|53.52|53.22|53.45|53.15|53.52|53.22|53.45|53.15|3
1727705490000|2024-09-30 14:11:30|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|5
1727705500000|2024-09-30 14:11:40|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727705520000|2024-09-30 14:12:00|53.51|53.21|53.55|53.25|53.55|53.25|53.51|53.21|4
1727705530000|2024-09-30 14:12:10|53.56|53.26|53.56|53.26|53.57|53.27|53.56|53.26|3
1727705540000|2024-09-30 14:12:20|53.57|53.27|53.57|53.27|53.57|53.27|53.56|53.26|5
1727705550000|2024-09-30 14:12:30|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|3
1727705560000|2024-09-30 14:12:40|53.59|53.29|53.59|53.29|53.6|53.3|53.59|53.29|3
1727705580000|2024-09-30 14:13:00|53.58|53.28|53.6|53.3|53.61|53.31|53.58|53.28|4
1727705600000|2024-09-30 14:13:20|53.59|53.29|53.57|53.27|53.6|53.3|53.57|53.27|4
1727705610000|2024-09-30 14:13:30|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|3
1727705620000|2024-09-30 14:13:40|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727705630000|2024-09-30 14:13:50|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727705640000|2024-09-30 14:14:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|8
1727705650000|2024-09-30 14:14:10|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727705670000|2024-09-30 14:14:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727705690000|2024-09-30 14:14:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727705700000|2024-09-30 14:15:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727705710000|2024-09-30 14:15:10|53.51|53.21|53.49|53.19|53.52|53.22|53.49|53.19|3
1727705720000|2024-09-30 14:15:20|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|3
1727705730000|2024-09-30 14:15:30|53.43|53.13|53.41|53.11|53.43|53.13|53.41|53.11|3
1727705740000|2024-09-30 14:15:40|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727705750000|2024-09-30 14:15:50|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727705760000|2024-09-30 14:16:00|53.4|53.1|53.4|53.1|53.4|53.1|53.4|53.1|1
1727705770000|2024-09-30 14:16:10|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727705780000|2024-09-30 14:16:20|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727705790000|2024-09-30 14:16:30|53.36|53.06|53.36|53.06|53.36|53.06|53.36|53.06|1
1727705800000|2024-09-30 14:16:40|53.31|53.01|53.3|53|53.31|53.01|53.3|53|2
1727705820000|2024-09-30 14:17:00|53.29|52.99|53.3|53|53.3|53|53.29|52.99|2
1727705830000|2024-09-30 14:17:10|53.32|53.02|53.32|53.02|53.32|53.02|53.31|53.01|3
1727705840000|2024-09-30 14:17:20|53.3|53|53.3|53|53.3|53|53.3|53|1
1727705850000|2024-09-30 14:17:30|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|2
1727705860000|2024-09-30 14:17:40|53.28|52.98|53.33|53.03|53.33|53.03|53.27|52.97|5
1727705870000|2024-09-30 14:17:50|53.32|53.02|53.3|53|53.32|53.02|53.3|53|3
1727705880000|2024-09-30 14:18:00|53.26|52.96|53.26|52.96|53.26|52.96|53.26|52.96|1
1727706180000|2024-09-30 14:23:00|53.3|53|53.31|53.01|53.31|53.01|53.3|53|2
1727706190000|2024-09-30 14:23:10|53.3|53|53.3|53|53.3|53|53.3|53|1
1727706200000|2024-09-30 14:23:20|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727706210000|2024-09-30 14:23:30|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727706230000|2024-09-30 14:23:50|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727706240000|2024-09-30 14:24:00|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727706760000|2024-09-30 14:32:40|53.42|53.12|53.46|53.16|53.46|53.16|53.42|53.12|2
1727706810000|2024-09-30 14:33:30|53.48|53.18|53.5|53.2|53.51|53.21|53.48|53.18|3
1727706820000|2024-09-30 14:33:40|53.51|53.21|53.57|53.27|53.57|53.27|53.51|53.21|5
1727706830000|2024-09-30 14:33:50|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|4
1727706840000|2024-09-30 14:34:00|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|7
1727706850000|2024-09-30 14:34:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727706860000|2024-09-30 14:34:20|53.58|53.28|53.6|53.3|53.6|53.3|53.58|53.28|2
1727706870000|2024-09-30 14:34:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727706900000|2024-09-30 14:35:00|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727706930000|2024-09-30 14:35:30|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727706960000|2024-09-30 14:36:00|53.57|53.27|53.6|53.3|53.61|53.31|53.57|53.27|6
1727706970000|2024-09-30 14:36:10|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727706990000|2024-09-30 14:36:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727707000000|2024-09-30 14:36:40|53.59|53.29|53.63|53.33|53.63|53.33|53.59|53.29|3
1727707030000|2024-09-30 14:37:10|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727707040000|2024-09-30 14:37:20|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|2
1727707050000|2024-09-30 14:37:30|53.63|53.33|53.64|53.34|53.64|53.34|53.63|53.33|4
1727707060000|2024-09-30 14:37:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727707070000|2024-09-30 14:37:50|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727707090000|2024-09-30 14:38:10|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727707100000|2024-09-30 14:38:20|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727707110000|2024-09-30 14:38:30|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727707120000|2024-09-30 14:38:40|53.62|53.32|53.62|53.32|53.62|53.32|53.62|53.32|1
1727707140000|2024-09-30 14:39:00|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727707150000|2024-09-30 14:39:10|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1727707170000|2024-09-30 14:39:30|53.67|53.37|53.68|53.38|53.69|53.39|53.67|53.37|4
1727707210000|2024-09-30 14:40:10|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727707230000|2024-09-30 14:40:30|53.66|53.36|53.66|53.36|53.66|53.36|53.66|53.36|1
1727707250000|2024-09-30 14:40:50|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1727707260000|2024-09-30 14:41:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1727707270000|2024-09-30 14:41:10|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1727707280000|2024-09-30 14:41:20|53.64|53.34|53.64|53.34|53.64|53.34|53.64|53.34|1
1727707300000|2024-09-30 14:41:40|53.65|53.35|53.63|53.33|53.65|53.35|53.63|53.33|2
1727707310000|2024-09-30 14:41:50|53.62|53.32|53.62|53.32|53.62|53.32|53.61|53.31|3
1727707320000|2024-09-30 14:42:00|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727707330000|2024-09-30 14:42:10|53.61|53.31|53.61|53.31|53.61|53.31|53.61|53.31|1
1727707340000|2024-09-30 14:42:20|53.6|53.3|53.58|53.28|53.61|53.31|53.58|53.28|3
1727707350000|2024-09-30 14:42:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727707380000|2024-09-30 14:43:00|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727707400000|2024-09-30 14:43:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727707410000|2024-09-30 14:43:30|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727707460000|2024-09-30 14:44:20|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727707480000|2024-09-30 14:44:40|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727707500000|2024-09-30 14:45:00|53.6|53.3|53.6|53.3|53.61|53.31|53.6|53.3|3
1727707510000|2024-09-30 14:45:10|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1727707570000|2024-09-30 14:46:10|53.62|53.32|53.61|53.31|53.62|53.32|53.61|53.31|2
1727707580000|2024-09-30 14:46:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1727707590000|2024-09-30 14:46:30|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1727707600000|2024-09-30 14:46:40|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727707620000|2024-09-30 14:47:00|53.57|53.27|53.58|53.28|53.58|53.28|53.57|53.27|2
1727707630000|2024-09-30 14:47:10|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727707640000|2024-09-30 14:47:20|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727707650000|2024-09-30 14:47:30|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1727707660000|2024-09-30 14:47:40|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1727707670000|2024-09-30 14:47:50|53.54|53.24|53.52|53.22|53.54|53.24|53.52|53.22|3
1727707690000|2024-09-30 14:48:10|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727707700000|2024-09-30 14:48:20|53.46|53.16|53.47|53.17|53.47|53.17|53.46|53.16|2
1727707710000|2024-09-30 14:48:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727707720000|2024-09-30 14:48:40|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727707730000|2024-09-30 14:48:50|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1727707740000|2024-09-30 14:49:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727707750000|2024-09-30 14:49:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727707770000|2024-09-30 14:49:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727707780000|2024-09-30 14:49:40|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727707790000|2024-09-30 14:49:50|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727707810000|2024-09-30 14:50:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727707860000|2024-09-30 14:51:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727707870000|2024-09-30 14:51:10|53.53|53.23|53.54|53.24|53.55|53.25|53.53|53.23|3
1727707890000|2024-09-30 14:51:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727707910000|2024-09-30 14:51:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727707920000|2024-09-30 14:52:00|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727707930000|2024-09-30 14:52:10|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727707940000|2024-09-30 14:52:20|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727707960000|2024-09-30 14:52:40|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727707980000|2024-09-30 14:53:00|53.5|53.2|53.53|53.23|53.53|53.23|53.5|53.2|7
1727707990000|2024-09-30 14:53:10|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727708030000|2024-09-30 14:53:50|53.52|53.22|53.53|53.23|53.53|53.23|53.52|53.22|2
1727708040000|2024-09-30 14:54:00|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727708060000|2024-09-30 14:54:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727708070000|2024-09-30 14:54:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727708080000|2024-09-30 14:54:40|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727708100000|2024-09-30 14:55:00|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727708110000|2024-09-30 14:55:10|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727708120000|2024-09-30 14:55:20|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727708150000|2024-09-30 14:55:50|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727708160000|2024-09-30 14:56:00|53.52|53.22|53.52|53.22|53.52|53.22|53.5|53.2|5
1727708170000|2024-09-30 14:56:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727708180000|2024-09-30 14:56:20|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727708240000|2024-09-30 14:57:20|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|7
1727708250000|2024-09-30 14:57:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|6
1727708260000|2024-09-30 14:57:40|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727708270000|2024-09-30 14:57:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727708280000|2024-09-30 14:58:00|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|5
1727708290000|2024-09-30 14:58:10|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|4
1727708300000|2024-09-30 14:58:20|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|4
1727708320000|2024-09-30 14:58:40|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|2
1727708340000|2024-09-30 14:59:00|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|3
1727708350000|2024-09-30 14:59:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727708370000|2024-09-30 14:59:30|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727708420000|2024-09-30 15:00:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727708440000|2024-09-30 15:00:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727708450000|2024-09-30 15:00:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1727708460000|2024-09-30 15:01:00|53.49|53.19|53.5|53.2|53.5|53.2|53.47|53.17|5
1727708470000|2024-09-30 15:01:10|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727708480000|2024-09-30 15:01:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727708500000|2024-09-30 15:01:40|53.49|53.19|53.5|53.2|53.5|53.2|53.49|53.19|2
1727708520000|2024-09-30 15:02:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727708530000|2024-09-30 15:02:10|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727708550000|2024-09-30 15:02:30|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|2
1727708570000|2024-09-30 15:02:50|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|4
1727708580000|2024-09-30 15:03:00|53.51|53.21|53.52|53.22|53.52|53.22|53.51|53.21|4
1727708620000|2024-09-30 15:03:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727708630000|2024-09-30 15:03:50|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727708640000|2024-09-30 15:04:00|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727708650000|2024-09-30 15:04:10|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727708660000|2024-09-30 15:04:20|53.52|53.22|53.52|53.22|53.52|53.22|53.52|53.22|1
1727708680000|2024-09-30 15:04:40|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1727708700000|2024-09-30 15:05:00|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727708710000|2024-09-30 15:05:10|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727708720000|2024-09-30 15:05:20|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727708730000|2024-09-30 15:05:30|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1727708740000|2024-09-30 15:05:40|53.56|53.26|53.55|53.25|53.56|53.26|53.55|53.25|2
1727708760000|2024-09-30 15:06:00|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727708790000|2024-09-30 15:06:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727708800000|2024-09-30 15:06:40|53.51|53.21|53.51|53.21|53.52|53.22|53.51|53.21|3
1727708810000|2024-09-30 15:06:50|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727708820000|2024-09-30 15:07:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1727708830000|2024-09-30 15:07:10|53.5|53.2|53.51|53.21|53.51|53.21|53.5|53.2|2
1727708850000|2024-09-30 15:07:30|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1727708860000|2024-09-30 15:07:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727708880000|2024-09-30 15:08:00|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727708890000|2024-09-30 15:08:10|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|4
1727708900000|2024-09-30 15:08:20|53.5|53.2|53.5|53.2|53.51|53.21|53.5|53.2|3
1727708910000|2024-09-30 15:08:30|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727708920000|2024-09-30 15:08:40|53.5|53.2|53.49|53.19|53.5|53.2|53.49|53.19|2
1727708930000|2024-09-30 15:08:50|53.45|53.15|53.4|53.1|53.45|53.15|53.4|53.1|3
1727708950000|2024-09-30 15:09:10|53.41|53.11|53.41|53.11|53.41|53.11|53.41|53.11|1
1727708970000|2024-09-30 15:09:30|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727708980000|2024-09-30 15:09:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1727708990000|2024-09-30 15:09:50|53.39|53.09|53.39|53.09|53.39|53.09|53.39|53.09|1
1727709000000|2024-09-30 15:10:00|53.38|53.08|53.34|53.04|53.38|53.08|53.34|53.04|4
1727709010000|2024-09-30 15:10:10|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|3
1727709020000|2024-09-30 15:10:20|53.31|53.01|53.32|53.02|53.32|53.02|53.3|53|6
1727709030000|2024-09-30 15:10:30|53.33|53.03|53.33|53.03|53.34|53.04|53.33|53.03|3
1727709040000|2024-09-30 15:10:40|53.35|53.05|53.35|53.05|53.35|53.05|53.33|53.03|3
1727709050000|2024-09-30 15:10:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727709060000|2024-09-30 15:11:00|53.33|53.03|53.35|53.05|53.35|53.05|53.33|53.03|3
1727709070000|2024-09-30 15:11:10|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1727709080000|2024-09-30 15:11:20|53.38|53.08|53.39|53.09|53.39|53.09|53.38|53.08|2
1727709090000|2024-09-30 15:11:30|53.37|53.07|53.41|53.11|53.41|53.11|53.37|53.07|3
1727709100000|2024-09-30 15:11:40|53.43|53.13|53.43|53.13|53.43|53.13|53.42|53.12|5
1727709110000|2024-09-30 15:11:50|53.44|53.14|53.43|53.13|53.44|53.14|53.43|53.13|2
1727709140000|2024-09-30 15:12:20|53.42|53.12|53.42|53.12|53.42|53.12|53.4|53.1|4
1727709150000|2024-09-30 15:12:30|53.4|53.1|53.44|53.14|53.44|53.14|53.4|53.1|4
1727709160000|2024-09-30 15:12:40|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727709170000|2024-09-30 15:12:50|53.47|53.17|53.48|53.18|53.48|53.18|53.46|53.16|3
1727709180000|2024-09-30 15:13:00|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|3
1727709190000|2024-09-30 15:13:10|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|2
1727709200000|2024-09-30 15:13:20|53.49|53.19|53.51|53.21|53.51|53.21|53.49|53.19|2
1727709210000|2024-09-30 15:13:30|53.53|53.23|53.52|53.22|53.54|53.24|53.52|53.22|4
1727709220000|2024-09-30 15:13:40|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1727709350000|2024-09-30 15:15:50|53.67|53.37|53.67|53.37|53.67|53.37|53.67|53.37|1
1727709360000|2024-09-30 15:16:00|53.66|53.36|53.69|53.39|53.69|53.39|53.66|53.36|4
1727709370000|2024-09-30 15:16:10|53.68|53.38|53.66|53.36|53.68|53.38|53.65|53.35|4
1727709380000|2024-09-30 15:16:20|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|4
1727709390000|2024-09-30 15:16:30|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|5
1727709400000|2024-09-30 15:16:40|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1727709410000|2024-09-30 15:16:50|53.72|53.42|53.73|53.43|53.75|53.45|53.72|53.42|4
1727709420000|2024-09-30 15:17:00|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|7
1727709430000|2024-09-30 15:17:10|53.73|53.43|53.69|53.39|53.73|53.43|53.69|53.39|6
1727709440000|2024-09-30 15:17:20|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|2
1727709450000|2024-09-30 15:17:30|53.73|53.43|53.72|53.42|53.74|53.44|53.72|53.42|3
1727709460000|2024-09-30 15:17:40|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727709480000|2024-09-30 15:18:00|53.76|53.46|53.73|53.43|53.76|53.46|53.73|53.43|3
1727709500000|2024-09-30 15:18:20|53.74|53.44|53.74|53.44|53.74|53.44|53.73|53.43|3
1727709520000|2024-09-30 15:18:40|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|3
1727709530000|2024-09-30 15:18:50|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1727709540000|2024-09-30 15:19:00|53.72|53.42|53.72|53.42|53.72|53.42|53.7|53.4|5
1727709550000|2024-09-30 15:19:10|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1727709560000|2024-09-30 15:19:20|53.77|53.47|53.77|53.47|53.77|53.47|53.76|53.46|3
1727709580000|2024-09-30 15:19:40|53.78|53.48|53.77|53.47|53.79|53.49|53.77|53.47|4
1727709590000|2024-09-30 15:19:50|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1727709600000|2024-09-30 15:20:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1727709610000|2024-09-30 15:20:10|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1727709620000|2024-09-30 15:20:20|53.79|53.49|53.81|53.51|53.81|53.51|53.79|53.49|2
1727709630000|2024-09-30 15:20:30|53.8|53.5|53.8|53.5|53.8|53.5|53.8|53.5|1
1727709640000|2024-09-30 15:20:40|53.79|53.49|53.8|53.5|53.8|53.5|53.79|53.49|2
1727709650000|2024-09-30 15:20:50|53.79|53.49|53.79|53.49|53.8|53.5|53.78|53.48|6
1727709660000|2024-09-30 15:21:00|53.77|53.47|53.8|53.5|53.8|53.5|53.77|53.47|3
1727709670000|2024-09-30 15:21:10|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|4
1727709680000|2024-09-30 15:21:20|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1727709690000|2024-09-30 15:21:30|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1727709710000|2024-09-30 15:21:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1727709720000|2024-09-30 15:22:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|3
1727709730000|2024-09-30 15:22:10|53.85|53.55|53.85|53.55|53.86|53.56|53.85|53.55|5
1727709740000|2024-09-30 15:22:20|53.86|53.56|53.87|53.57|53.87|53.57|53.86|53.56|2
1727709750000|2024-09-30 15:22:30|53.88|53.58|53.85|53.55|53.88|53.58|53.85|53.55|4
1727709760000|2024-09-30 15:22:40|53.84|53.54|53.85|53.55|53.86|53.56|53.84|53.54|4
1727709770000|2024-09-30 15:22:50|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|6
1727709780000|2024-09-30 15:23:00|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|4
1727709790000|2024-09-30 15:23:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1727709870000|2024-09-30 15:24:30|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1727709880000|2024-09-30 15:24:40|53.93|53.63|53.93|53.63|53.93|53.63|53.93|53.63|1
1727709890000|2024-09-30 15:24:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1727709900000|2024-09-30 15:25:00|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|5
1727709910000|2024-09-30 15:25:10|53.99|53.69|53.99|53.69|54|53.7|53.97|53.67|6
1727709920000|2024-09-30 15:25:20|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|4
1727709930000|2024-09-30 15:25:30|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|5
1727709940000|2024-09-30 15:25:40|54.09|53.79|54.04|53.74|54.09|53.79|54.04|53.74|3
1727709950000|2024-09-30 15:25:50|54.03|53.73|53.9|53.6|54.03|53.73|53.9|53.6|4
1727709960000|2024-09-30 15:26:00|53.86|53.56|53.85|53.55|53.86|53.56|53.85|53.55|2
1727709980000|2024-09-30 15:26:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1727709990000|2024-09-30 15:26:30|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1727710000000|2024-09-30 15:26:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1727710020000|2024-09-30 15:27:00|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1727710030000|2024-09-30 15:27:10|53.85|53.55|53.82|53.52|53.85|53.55|53.82|53.52|3
1727710400000|2024-09-30 15:33:20|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727710410000|2024-09-30 15:33:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1727710430000|2024-09-30 15:33:50|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1727710440000|2024-09-30 15:34:00|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|3
1727710450000|2024-09-30 15:34:10|53.71|53.41|53.71|53.41|53.72|53.42|53.7|53.4|5
1727710470000|2024-09-30 15:34:30|53.72|53.42|53.7|53.4|53.72|53.42|53.7|53.4|2
1727710480000|2024-09-30 15:34:40|53.72|53.42|53.75|53.45|53.75|53.45|53.72|53.42|3
1727710490000|2024-09-30 15:34:50|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|3
1727710500000|2024-09-30 15:35:00|53.76|53.46|53.76|53.46|53.76|53.46|53.74|53.44|7
1727710510000|2024-09-30 15:35:10|53.77|53.47|53.76|53.46|53.77|53.47|53.76|53.46|2
1727710520000|2024-09-30 15:35:20|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|7
1727710530000|2024-09-30 15:35:30|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|4
1727710540000|2024-09-30 15:35:40|53.76|53.46|53.79|53.49|53.79|53.49|53.76|53.46|4
1727710550000|2024-09-30 15:35:50|53.8|53.5|53.74|53.44|53.81|53.51|53.74|53.44|5
1727710560000|2024-09-30 15:36:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1727710860000|2024-09-30 15:41:00|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727710920000|2024-09-30 15:42:00|53.55|53.25|53.53|53.23|53.56|53.26|53.53|53.23|4
1727710930000|2024-09-30 15:42:10|53.56|53.26|53.56|53.26|53.56|53.26|53.56|53.26|1
1727711060000|2024-09-30 15:44:20|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|2
1727711070000|2024-09-30 15:44:30|53.85|53.55|53.8|53.5|53.85|53.55|53.8|53.5|3
1727711080000|2024-09-30 15:44:40|53.81|53.51|53.8|53.5|53.81|53.51|53.8|53.5|2
1727711090000|2024-09-30 15:44:50|53.78|53.48|53.75|53.45|53.8|53.5|53.75|53.45|6
1727711100000|2024-09-30 15:45:00|53.73|53.43|53.61|53.31|53.73|53.43|53.6|53.3|6
1727711110000|2024-09-30 15:45:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727711120000|2024-09-30 15:45:20|53.56|53.26|53.43|53.13|53.56|53.26|53.42|53.12|4
1727711130000|2024-09-30 15:45:30|53.44|53.14|53.51|53.21|53.52|53.22|53.44|53.14|5
1727711140000|2024-09-30 15:45:40|53.44|53.14|53.4|53.1|53.45|53.15|53.4|53.1|5
1727711150000|2024-09-30 15:45:50|53.33|53.03|53.27|52.97|53.34|53.04|53.27|52.97|6
1727711160000|2024-09-30 15:46:00|53.28|52.98|53.36|53.06|53.37|53.07|53.28|52.98|5
1727711170000|2024-09-30 15:46:10|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|3
1727711180000|2024-09-30 15:46:20|53.38|53.08|53.37|53.07|53.38|53.08|53.34|53.04|5
1727711190000|2024-09-30 15:46:30|53.38|53.08|53.45|53.15|53.45|53.15|53.38|53.08|5
1727711200000|2024-09-30 15:46:40|53.46|53.16|53.52|53.22|53.53|53.23|53.46|53.16|4
1727711210000|2024-09-30 15:46:50|53.54|53.24|53.55|53.25|53.55|53.25|53.54|53.24|2
1727711220000|2024-09-30 15:47:00|53.57|53.27|53.62|53.32|53.62|53.32|53.57|53.27|3
1727711230000|2024-09-30 15:47:10|53.6|53.3|53.57|53.27|53.61|53.31|53.57|53.27|4
1727711240000|2024-09-30 15:47:20|53.55|53.25|53.53|53.23|53.56|53.26|53.53|53.23|4
1727711250000|2024-09-30 15:47:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727711260000|2024-09-30 15:47:40|53.48|53.18|53.46|53.16|53.48|53.18|53.46|53.16|2
1727711280000|2024-09-30 15:48:00|53.47|53.17|53.47|53.17|53.48|53.18|53.47|53.17|3
1727711290000|2024-09-30 15:48:10|53.42|53.12|53.43|53.13|53.43|53.13|53.42|53.12|2
1727711300000|2024-09-30 15:48:20|53.42|53.12|53.38|53.08|53.42|53.12|53.38|53.08|2
1727711310000|2024-09-30 15:48:30|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1727711320000|2024-09-30 15:48:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1727711330000|2024-09-30 15:48:50|53.4|53.1|53.41|53.11|53.41|53.11|53.39|53.09|3
1727711340000|2024-09-30 15:49:00|53.39|53.09|53.39|53.09|53.41|53.11|53.39|53.09|4
1727711350000|2024-09-30 15:49:10|53.38|53.08|53.37|53.07|53.38|53.08|53.37|53.07|4
1727711360000|2024-09-30 15:49:20|53.38|53.08|53.34|53.04|53.38|53.08|53.34|53.04|3
1727711380000|2024-09-30 15:49:40|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1727711390000|2024-09-30 15:49:50|53.32|53.02|53.32|53.02|53.32|53.02|53.32|53.02|1
1727711410000|2024-09-30 15:50:10|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1727711420000|2024-09-30 15:50:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727711430000|2024-09-30 15:50:30|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1727711440000|2024-09-30 15:50:40|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1727711450000|2024-09-30 15:50:50|53.24|52.94|53.23|52.93|53.24|52.94|53.23|52.93|2
1727711460000|2024-09-30 15:51:00|53.22|52.92|53.17|52.87|53.22|52.92|53.17|52.87|6
1727711490000|2024-09-30 15:51:30|53.16|52.86|53.21|52.91|53.21|52.91|53.16|52.86|3
1727711500000|2024-09-30 15:51:40|53.22|52.92|53.19|52.89|53.23|52.93|53.19|52.89|5
1727711510000|2024-09-30 15:51:50|53.18|52.88|53.16|52.86|53.18|52.88|53.16|52.86|3
1727711520000|2024-09-30 15:52:00|53.17|52.87|53.19|52.89|53.19|52.89|53.17|52.87|3
1727711530000|2024-09-30 15:52:10|53.17|52.87|53.18|52.88|53.21|52.91|53.17|52.87|5
1727711540000|2024-09-30 15:52:20|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1727711550000|2024-09-30 15:52:30|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1727711560000|2024-09-30 15:52:40|53.11|52.81|53.16|52.86|53.16|52.86|53.11|52.81|5
1727711570000|2024-09-30 15:52:50|53.19|52.89|53.2|52.9|53.2|52.9|53.19|52.89|2
1727711580000|2024-09-30 15:53:00|53.19|52.89|53.15|52.85|53.19|52.89|53.15|52.85|4
1727711590000|2024-09-30 15:53:10|53.14|52.84|53.14|52.84|53.14|52.84|53.12|52.82|4
1727711600000|2024-09-30 15:53:20|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|2
1727711620000|2024-09-30 15:53:40|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727711630000|2024-09-30 15:53:50|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|5
1727711650000|2024-09-30 15:54:10|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727711660000|2024-09-30 15:54:20|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727711670000|2024-09-30 15:54:30|53.05|52.75|53.07|52.77|53.07|52.77|53.02|52.72|6
1727711680000|2024-09-30 15:54:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727711690000|2024-09-30 15:54:50|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|3
1727711700000|2024-09-30 15:55:00|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|5
1727711710000|2024-09-30 15:55:10|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|3
1727711720000|2024-09-30 15:55:20|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727711730000|2024-09-30 15:55:30|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|6
1727711740000|2024-09-30 15:55:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727711750000|2024-09-30 15:55:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727711760000|2024-09-30 15:56:00|52.97|52.67|52.93|52.63|52.97|52.67|52.93|52.63|5
1727711780000|2024-09-30 15:56:20|52.9|52.6|52.88|52.58|52.9|52.6|52.87|52.57|7
1727711790000|2024-09-30 15:56:30|52.89|52.59|52.86|52.56|52.89|52.59|52.86|52.56|3
1727711800000|2024-09-30 15:56:40|52.83|52.53|52.78|52.48|52.83|52.53|52.78|52.48|7
1727711810000|2024-09-30 15:56:50|52.77|52.47|52.72|52.42|52.78|52.48|52.72|52.42|13
1727711820000|2024-09-30 15:57:00|52.71|52.41|52.73|52.43|52.73|52.43|52.7|52.4|9
1727711830000|2024-09-30 15:57:10|52.75|52.45|52.71|52.41|52.76|52.46|52.68|52.38|15
1727711840000|2024-09-30 15:57:20|52.7|52.4|52.66|52.36|52.71|52.41|52.65|52.35|13
1727711850000|2024-09-30 15:57:30|52.65|52.35|52.64|52.34|52.68|52.38|52.64|52.34|14
1727711860000|2024-09-30 15:57:40|52.63|52.33|52.61|52.31|52.63|52.33|52.59|52.29|8
1727711870000|2024-09-30 15:57:50|52.59|52.29|52.57|52.27|52.61|52.31|52.57|52.27|11
1727711880000|2024-09-30 15:58:00|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|7
1727711890000|2024-09-30 15:58:10|52.53|52.23|52.58|52.28|52.58|52.28|52.52|52.22|17
1727711900000|2024-09-30 15:58:20|52.59|52.29|52.66|52.36|52.66|52.36|52.59|52.29|13
1727711910000|2024-09-30 15:58:30|52.65|52.35|52.62|52.32|52.72|52.42|52.62|52.32|15
1727711920000|2024-09-30 15:58:40|52.61|52.31|52.65|52.35|52.65|52.35|52.6|52.3|8
1727711930000|2024-09-30 15:58:50|52.64|52.34|52.73|52.43|52.74|52.44|52.64|52.34|11
1727711940000|2024-09-30 15:59:00|52.74|52.44|52.65|52.35|52.74|52.44|52.64|52.34|13
1727711950000|2024-09-30 15:59:10|52.63|52.33|52.62|52.32|52.65|52.35|52.6|52.3|16
1727711960000|2024-09-30 15:59:20|52.61|52.31|52.59|52.29|52.62|52.32|52.58|52.28|13
1727711970000|2024-09-30 15:59:30|52.56|52.26|52.53|52.23|52.57|52.27|52.52|52.22|13
1727711980000|2024-09-30 15:59:40|52.54|52.24|52.57|52.27|52.57|52.27|52.53|52.23|8
1727711990000|2024-09-30 15:59:50|52.56|52.26|52.53|52.23|52.56|52.26|52.52|52.22|7
1727712000000|2024-09-30 16:00:00|52.52|52.22|52.57|52.27|52.62|52.32|52.51|52.21|14
1727712010000|2024-09-30 16:00:10|52.58|52.28|52.59|52.29|52.59|52.29|52.54|52.24|19
1727712020000|2024-09-30 16:00:20|52.6|52.3|52.6|52.3|52.64|52.34|52.59|52.29|21
1727712030000|2024-09-30 16:00:30|52.59|52.29|52.58|52.28|52.59|52.29|52.54|52.24|15
1727712040000|2024-09-30 16:00:40|52.6|52.3|52.61|52.31|52.64|52.34|52.57|52.27|22
1727712050000|2024-09-30 16:00:50|52.6|52.3|52.57|52.27|52.62|52.32|52.57|52.27|14
1727712060000|2024-09-30 16:01:00|52.58|52.28|52.59|52.29|52.64|52.34|52.58|52.28|18
1727712070000|2024-09-30 16:01:10|52.57|52.27|52.53|52.23|52.57|52.27|52.53|52.23|9
1727712080000|2024-09-30 16:01:20|52.55|52.25|52.51|52.21|52.55|52.25|52.51|52.21|8
1727712090000|2024-09-30 16:01:30|52.52|52.22|52.53|52.23|52.55|52.25|52.52|52.22|21
1727712100000|2024-09-30 16:01:40|52.52|52.22|52.64|52.34|52.64|52.34|52.52|52.22|19
1727712110000|2024-09-30 16:01:50|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|7
1727712120000|2024-09-30 16:02:00|52.63|52.33|52.65|52.35|52.66|52.36|52.63|52.33|8
1727712130000|2024-09-30 16:02:10|52.66|52.36|52.73|52.43|52.73|52.43|52.65|52.35|15
1727712140000|2024-09-30 16:02:20|52.74|52.44|52.68|52.38|52.74|52.44|52.68|52.38|9
1727712150000|2024-09-30 16:02:30|52.69|52.39|52.73|52.43|52.74|52.44|52.67|52.37|10
1727712160000|2024-09-30 16:02:40|52.74|52.44|52.78|52.48|52.78|52.48|52.74|52.44|19
1727712170000|2024-09-30 16:02:50|52.79|52.49|52.83|52.53|52.83|52.53|52.79|52.49|10
1727712180000|2024-09-30 16:03:00|52.82|52.52|52.77|52.47|52.83|52.53|52.77|52.47|13
1727712190000|2024-09-30 16:03:10|52.76|52.46|52.8|52.5|52.8|52.5|52.76|52.46|9
1727712200000|2024-09-30 16:03:20|52.68|52.38|52.64|52.34|52.68|52.38|52.64|52.34|5
1727712210000|2024-09-30 16:03:30|52.63|52.33|52.57|52.27|52.63|52.33|52.57|52.27|23
1727712220000|2024-09-30 16:03:40|52.54|52.24|52.53|52.23|52.54|52.24|52.52|52.22|10
1727712230000|2024-09-30 16:03:50|52.54|52.24|52.58|52.28|52.59|52.29|52.53|52.23|19
1727712240000|2024-09-30 16:04:00|52.57|52.27|52.55|52.25|52.6|52.3|52.55|52.25|17
1727712250000|2024-09-30 16:04:10|52.56|52.26|52.57|52.27|52.64|52.34|52.56|52.26|22
1727712260000|2024-09-30 16:04:20|52.56|52.26|52.66|52.36|52.66|52.36|52.56|52.26|21
1727712270000|2024-09-30 16:04:30|52.67|52.37|52.76|52.46|52.77|52.47|52.66|52.36|13
1727712280000|2024-09-30 16:04:40|52.77|52.47|52.78|52.48|52.79|52.49|52.76|52.46|12
1727712290000|2024-09-30 16:04:50|52.79|52.49|52.82|52.52|52.84|52.54|52.78|52.48|10
1727712300000|2024-09-30 16:05:00|52.83|52.53|52.69|52.39|52.83|52.53|52.68|52.38|17
1727712310000|2024-09-30 16:05:10|52.68|52.38|52.72|52.42|52.72|52.42|52.67|52.37|11
1727712320000|2024-09-30 16:05:20|52.71|52.41|52.67|52.37|52.73|52.43|52.67|52.37|18
1727712330000|2024-09-30 16:05:30|52.66|52.36|52.66|52.36|52.67|52.37|52.64|52.34|10
1727712340000|2024-09-30 16:05:40|52.65|52.35|52.65|52.35|52.67|52.37|52.63|52.33|14
1727712350000|2024-09-30 16:05:50|52.64|52.34|52.65|52.35|52.68|52.38|52.64|52.34|15
1727712360000|2024-09-30 16:06:00|52.63|52.33|52.62|52.32|52.63|52.33|52.59|52.29|15
1727712370000|2024-09-30 16:06:10|52.63|52.33|52.57|52.27|52.63|52.33|52.57|52.27|13
1727712380000|2024-09-30 16:06:20|52.58|52.28|52.63|52.33|52.64|52.34|52.57|52.27|20
1727712390000|2024-09-30 16:06:30|52.64|52.34|52.62|52.32|52.64|52.34|52.6|52.3|9
1727712400000|2024-09-30 16:06:40|52.63|52.33|52.6|52.3|52.63|52.33|52.6|52.3|15
1727712410000|2024-09-30 16:06:50|52.59|52.29|52.64|52.34|52.64|52.34|52.59|52.29|10
1727712420000|2024-09-30 16:07:00|52.63|52.33|52.63|52.33|52.63|52.33|52.6|52.3|14
1727712430000|2024-09-30 16:07:10|52.62|52.32|52.65|52.35|52.7|52.4|52.62|52.32|15
1727712440000|2024-09-30 16:07:20|52.64|52.34|52.64|52.34|52.67|52.37|52.64|52.34|9
1727712450000|2024-09-30 16:07:30|52.67|52.37|52.79|52.49|52.79|52.49|52.65|52.35|17
1727712460000|2024-09-30 16:07:40|52.78|52.48|52.75|52.45|52.81|52.51|52.75|52.45|12
1727712470000|2024-09-30 16:07:50|52.74|52.44|52.71|52.41|52.74|52.44|52.67|52.37|16
1727712480000|2024-09-30 16:08:00|52.72|52.42|52.75|52.45|52.77|52.47|52.71|52.41|9
1727712490000|2024-09-30 16:08:10|52.76|52.46|52.76|52.46|52.8|52.5|52.75|52.45|18
1727712500000|2024-09-30 16:08:20|52.75|52.45|52.73|52.43|52.75|52.45|52.72|52.42|9
1727712510000|2024-09-30 16:08:30|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|6
1727712520000|2024-09-30 16:08:40|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|13
1727712530000|2024-09-30 16:08:50|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|5
1727712540000|2024-09-30 16:09:00|52.74|52.44|52.6|52.3|52.74|52.44|52.6|52.3|16
1727712550000|2024-09-30 16:09:10|52.61|52.31|52.58|52.28|52.61|52.31|52.58|52.28|8
1727712560000|2024-09-30 16:09:20|52.57|52.27|52.57|52.27|52.58|52.28|52.56|52.26|5
1727712570000|2024-09-30 16:09:30|52.58|52.28|52.62|52.32|52.62|52.32|52.56|52.26|9
1727712580000|2024-09-30 16:09:40|52.61|52.31|52.63|52.33|52.63|52.33|52.59|52.29|16
1727712590000|2024-09-30 16:09:50|52.64|52.34|52.59|52.29|52.64|52.34|52.59|52.29|5
1727712600000|2024-09-30 16:10:00|52.6|52.3|52.63|52.33|52.64|52.34|52.6|52.3|17
1727712610000|2024-09-30 16:10:10|52.64|52.34|52.62|52.32|52.64|52.34|52.61|52.31|11
1727712620000|2024-09-30 16:10:20|52.63|52.33|52.66|52.36|52.67|52.37|52.62|52.32|11
1727712630000|2024-09-30 16:10:30|52.67|52.37|52.66|52.36|52.67|52.37|52.65|52.35|8
1727712640000|2024-09-30 16:10:40|52.67|52.37|52.7|52.4|52.71|52.41|52.67|52.37|13
1727712650000|2024-09-30 16:10:50|52.69|52.39|52.69|52.39|52.71|52.41|52.69|52.39|4
1727712660000|2024-09-30 16:11:00|52.68|52.38|52.73|52.43|52.75|52.45|52.68|52.38|12
1727712670000|2024-09-30 16:11:10|52.74|52.44|52.85|52.55|52.89|52.59|52.71|52.41|20
1727712680000|2024-09-30 16:11:20|52.86|52.56|52.88|52.58|53.08|52.78|52.86|52.56|18
1727712690000|2024-09-30 16:11:30|52.86|52.56|53.01|52.71|53.02|52.72|52.86|52.56|13
1727712700000|2024-09-30 16:11:40|53.02|52.72|52.96|52.66|53.02|52.72|52.95|52.65|14
1727712710000|2024-09-30 16:11:50|52.95|52.65|52.96|52.66|52.96|52.66|52.9|52.6|13
1727712720000|2024-09-30 16:12:00|52.98|52.68|52.96|52.66|53.02|52.72|52.96|52.66|9
1727712730000|2024-09-30 16:12:10|52.98|52.68|53.01|52.71|53.01|52.71|52.94|52.64|18
1727712740000|2024-09-30 16:12:20|52.99|52.69|52.96|52.66|52.99|52.69|52.95|52.65|16
1727712750000|2024-09-30 16:12:30|52.95|52.65|52.96|52.66|52.97|52.67|52.94|52.64|13
1727712760000|2024-09-30 16:12:40|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|14
1727712770000|2024-09-30 16:12:50|52.98|52.68|53.02|52.72|53.02|52.72|52.97|52.67|9
1727712780000|2024-09-30 16:13:00|53.04|52.74|52.98|52.68|53.04|52.74|52.97|52.67|10
1727712790000|2024-09-30 16:13:10|52.99|52.69|53.09|52.79|53.09|52.79|52.97|52.67|20
1727712800000|2024-09-30 16:13:20|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|8
1727712810000|2024-09-30 16:13:30|53.09|52.79|53.08|52.78|53.09|52.79|53.07|52.77|4
1727712820000|2024-09-30 16:13:40|53.09|52.79|53.11|52.81|53.13|52.83|53.09|52.79|6
1727712830000|2024-09-30 16:13:50|53.12|52.82|53.12|52.82|53.17|52.87|53.1|52.8|15
1727712840000|2024-09-30 16:14:00|53.1|52.8|53.09|52.79|53.13|52.83|53.09|52.79|10
1727712850000|2024-09-30 16:14:10|53.08|52.78|53.07|52.77|53.08|52.78|53.06|52.76|6
1727712860000|2024-09-30 16:14:20|53.06|52.76|53.04|52.74|53.07|52.77|53.04|52.74|6
1727712870000|2024-09-30 16:14:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|6
1727712880000|2024-09-30 16:14:40|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|11
1727712890000|2024-09-30 16:14:50|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|7
1727712900000|2024-09-30 16:15:00|53.05|52.75|53.03|52.73|53.05|52.75|53|52.7|9
1727712910000|2024-09-30 16:15:10|53.04|52.74|53.07|52.77|53.07|52.77|53.04|52.74|10
1727712920000|2024-09-30 16:15:20|53.06|52.76|53.09|52.79|53.11|52.81|53.06|52.76|11
1727712930000|2024-09-30 16:15:30|53.1|52.8|53.09|52.79|53.13|52.83|53.08|52.78|17
1727712940000|2024-09-30 16:15:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727712950000|2024-09-30 16:15:50|53.06|52.76|53.07|52.77|53.08|52.78|53.06|52.76|6
1727712960000|2024-09-30 16:16:00|53.06|52.76|52.97|52.67|53.07|52.77|52.97|52.67|15
1727712970000|2024-09-30 16:16:10|52.99|52.69|53|52.7|53.04|52.74|52.99|52.69|14
1727712980000|2024-09-30 16:16:20|52.99|52.69|52.98|52.68|53.01|52.71|52.98|52.68|8
1727712990000|2024-09-30 16:16:30|52.99|52.69|53.01|52.71|53.03|52.73|52.99|52.69|8
1727713000000|2024-09-30 16:16:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727713260000|2024-09-30 16:21:00|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|5
1727713270000|2024-09-30 16:21:10|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|4
1727713280000|2024-09-30 16:21:20|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1727713290000|2024-09-30 16:21:30|52.94|52.64|52.97|52.67|52.97|52.67|52.94|52.64|6
1727713300000|2024-09-30 16:21:40|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|3
1727713310000|2024-09-30 16:21:50|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|6
1727713320000|2024-09-30 16:22:00|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|10
1727713330000|2024-09-30 16:22:10|52.97|52.67|52.94|52.64|52.97|52.67|52.91|52.61|13
1727713340000|2024-09-30 16:22:20|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727713350000|2024-09-30 16:22:30|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727713360000|2024-09-30 16:22:40|52.93|52.63|52.98|52.68|52.98|52.68|52.93|52.63|7
1727713370000|2024-09-30 16:22:50|52.97|52.67|52.98|52.68|53.03|52.73|52.97|52.67|14
1727713380000|2024-09-30 16:23:00|52.99|52.69|52.95|52.65|52.99|52.69|52.95|52.65|6
1727713390000|2024-09-30 16:23:10|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727713400000|2024-09-30 16:23:20|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727713410000|2024-09-30 16:23:30|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|4
1727713420000|2024-09-30 16:23:40|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|5
1727713430000|2024-09-30 16:23:50|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1727713440000|2024-09-30 16:24:00|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1727713450000|2024-09-30 16:24:10|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|2
1727713460000|2024-09-30 16:24:20|52.89|52.59|52.9|52.6|52.91|52.61|52.88|52.58|5
1727713470000|2024-09-30 16:24:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|4
1727713480000|2024-09-30 16:24:40|52.94|52.64|52.99|52.69|52.99|52.69|52.94|52.64|8
1727713490000|2024-09-30 16:24:50|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727713500000|2024-09-30 16:25:00|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727713510000|2024-09-30 16:25:10|52.99|52.69|52.99|52.69|52.99|52.69|52.97|52.67|5
1727713520000|2024-09-30 16:25:20|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727713530000|2024-09-30 16:25:30|53|52.7|53|52.7|53|52.7|52.99|52.69|7
1727713540000|2024-09-30 16:25:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|6
1727713550000|2024-09-30 16:25:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|6
1727713560000|2024-09-30 16:26:00|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|4
1727713570000|2024-09-30 16:26:10|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727713580000|2024-09-30 16:26:20|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|4
1727713590000|2024-09-30 16:26:30|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|9
1727713600000|2024-09-30 16:26:40|52.98|52.68|53.01|52.71|53.04|52.74|52.98|52.68|9
1727713610000|2024-09-30 16:26:50|53|52.7|53.04|52.74|53.04|52.74|53|52.7|7
1727713620000|2024-09-30 16:27:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727713630000|2024-09-30 16:27:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727713660000|2024-09-30 16:27:40|53|52.7|53.01|52.71|53.01|52.71|53|52.7|2
1727713670000|2024-09-30 16:27:50|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|4
1727713680000|2024-09-30 16:28:00|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|8
1727713690000|2024-09-30 16:28:10|53.01|52.71|53.03|52.73|53.03|52.73|53|52.7|5
1727713700000|2024-09-30 16:28:20|53.02|52.72|53.04|52.74|53.05|52.75|53.02|52.72|5
1727713710000|2024-09-30 16:28:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727713720000|2024-09-30 16:28:40|53.02|52.72|53.03|52.73|53.03|52.73|53.01|52.71|4
1727713730000|2024-09-30 16:28:50|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727713740000|2024-09-30 16:29:00|53.02|52.72|53.03|52.73|53.04|52.74|53.02|52.72|6
1727713750000|2024-09-30 16:29:10|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727713770000|2024-09-30 16:29:30|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727713780000|2024-09-30 16:29:40|53.02|52.72|53.05|52.75|53.05|52.75|53.02|52.72|6
1727713790000|2024-09-30 16:29:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1727713800000|2024-09-30 16:30:00|53.05|52.75|53|52.7|53.06|52.76|53|52.7|8
1727713810000|2024-09-30 16:30:10|52.99|52.69|53.03|52.73|53.03|52.73|52.99|52.69|5
1727713820000|2024-09-30 16:30:20|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727713830000|2024-09-30 16:30:30|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|7
1727713850000|2024-09-30 16:30:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727713870000|2024-09-30 16:31:10|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|6
1727713880000|2024-09-30 16:31:20|53.03|52.73|53.03|52.73|53.03|52.73|53.02|52.72|3
1727713890000|2024-09-30 16:31:30|53.04|52.74|53.07|52.77|53.07|52.77|53.04|52.74|4
1727713900000|2024-09-30 16:31:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727713920000|2024-09-30 16:32:00|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|6
1727713930000|2024-09-30 16:32:10|53.03|52.73|53.02|52.72|53.03|52.73|53.02|52.72|2
1727713940000|2024-09-30 16:32:20|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|5
1727713950000|2024-09-30 16:32:30|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727713960000|2024-09-30 16:32:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|6
1727713980000|2024-09-30 16:33:00|53.02|52.72|53.05|52.75|53.07|52.77|53.02|52.72|7
1727713990000|2024-09-30 16:33:10|53.06|52.76|53.04|52.74|53.06|52.76|53.03|52.73|5
1727714000000|2024-09-30 16:33:20|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|3
1727714010000|2024-09-30 16:33:30|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|5
1727714020000|2024-09-30 16:33:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727714030000|2024-09-30 16:33:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|4
1727714040000|2024-09-30 16:34:00|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1727714050000|2024-09-30 16:34:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727714060000|2024-09-30 16:34:20|53.11|52.81|53.14|52.84|53.14|52.84|53.11|52.81|3
1727714070000|2024-09-30 16:34:30|53.15|52.85|53.16|52.86|53.17|52.87|53.15|52.85|3
1727714080000|2024-09-30 16:34:40|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1727714090000|2024-09-30 16:34:50|53.18|52.88|53.18|52.88|53.18|52.88|53.17|52.87|3
1727714100000|2024-09-30 16:35:00|53.19|52.89|53.21|52.91|53.21|52.91|53.19|52.89|3
1727714110000|2024-09-30 16:35:10|53.23|52.93|53.24|52.94|53.25|52.95|53.22|52.92|5
1727714120000|2024-09-30 16:35:20|53.23|52.93|53.22|52.92|53.23|52.93|53.2|52.9|7
1727714130000|2024-09-30 16:35:30|53.21|52.91|53.23|52.93|53.23|52.93|53.21|52.91|7
1727714140000|2024-09-30 16:35:40|53.24|52.94|53.26|52.96|53.26|52.96|53.23|52.93|4
1727714440000|2024-09-30 16:40:40|53.01|52.71|53.04|52.74|53.04|52.74|53.01|52.71|5
1727714450000|2024-09-30 16:40:50|53.03|52.73|53.03|52.73|53.05|52.75|53.03|52.73|5
1727714460000|2024-09-30 16:41:00|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|3
1727714470000|2024-09-30 16:41:10|53|52.7|53|52.7|53|52.7|52.98|52.68|4
1727714480000|2024-09-30 16:41:20|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727714490000|2024-09-30 16:41:30|52.98|52.68|53.02|52.72|53.02|52.72|52.98|52.68|4
1727714500000|2024-09-30 16:41:40|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|5
1727714510000|2024-09-30 16:41:50|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727714520000|2024-09-30 16:42:00|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|4
1727715340000|2024-09-30 16:55:40|53.53|53.23|53.55|53.25|53.55|53.25|53.53|53.23|2
1727715350000|2024-09-30 16:55:50|53.56|53.26|53.62|53.32|53.62|53.32|53.56|53.26|5
1727715360000|2024-09-30 16:56:00|53.61|53.31|53.6|53.3|53.61|53.31|53.57|53.27|3
1727715370000|2024-09-30 16:56:10|53.61|53.31|53.62|53.32|53.62|53.32|53.61|53.31|2
1727715380000|2024-09-30 16:56:20|53.63|53.33|53.65|53.35|53.65|53.35|53.63|53.33|3
1727715390000|2024-09-30 16:56:30|53.64|53.34|53.53|53.23|53.64|53.34|53.53|53.23|4
1727715400000|2024-09-30 16:56:40|53.51|53.21|53.54|53.24|53.54|53.24|53.51|53.21|5
1727715410000|2024-09-30 16:56:50|53.56|53.26|53.58|53.28|53.58|53.28|53.56|53.26|2
1727715420000|2024-09-30 16:57:00|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1727715430000|2024-09-30 16:57:10|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1727715440000|2024-09-30 16:57:20|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1727715450000|2024-09-30 16:57:30|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1727715460000|2024-09-30 16:57:40|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727715470000|2024-09-30 16:57:50|53.53|53.23|53.52|53.22|53.53|53.23|53.52|53.22|2
1727715480000|2024-09-30 16:58:00|53.51|53.21|53.53|53.23|53.53|53.23|53.51|53.21|3
1727715490000|2024-09-30 16:58:10|53.52|53.22|53.52|53.22|53.53|53.23|53.52|53.22|3
1727715500000|2024-09-30 16:58:20|53.53|53.23|53.51|53.21|53.53|53.23|53.51|53.21|2
1727715510000|2024-09-30 16:58:30|53.5|53.2|53.5|53.2|53.5|53.2|53.5|53.2|1
1727715520000|2024-09-30 16:58:40|53.48|53.18|53.47|53.17|53.48|53.18|53.47|53.17|2
1727715530000|2024-09-30 16:58:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1727715540000|2024-09-30 16:59:00|53.45|53.15|53.46|53.16|53.46|53.16|53.45|53.15|2
1727715670000|2024-09-30 17:01:10|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|3
1727715680000|2024-09-30 17:01:20|53.57|53.27|53.54|53.24|53.58|53.28|53.54|53.24|4
1727715690000|2024-09-30 17:01:30|53.53|53.23|53.56|53.26|53.56|53.26|53.52|53.22|5
1727715700000|2024-09-30 17:01:40|53.57|53.27|53.53|53.23|53.57|53.27|53.53|53.23|3
1727715710000|2024-09-30 17:01:50|53.52|53.22|53.51|53.21|53.52|53.22|53.51|53.21|2
1727715720000|2024-09-30 17:02:00|53.5|53.2|53.43|53.13|53.5|53.2|53.43|53.13|4
1727715730000|2024-09-30 17:02:10|53.45|53.15|53.37|53.07|53.45|53.15|53.37|53.07|6
1727715740000|2024-09-30 17:02:20|53.28|52.98|53.24|52.94|53.28|52.98|53.24|52.94|2
1727715750000|2024-09-30 17:02:30|53.23|52.93|53.23|52.93|53.23|52.93|53.23|52.93|1
1727715760000|2024-09-30 17:02:40|53.22|52.92|53.22|52.92|53.22|52.92|53.22|52.92|1
1727715770000|2024-09-30 17:02:50|53.23|52.93|53.23|52.93|53.24|52.94|53.23|52.93|3
1727715780000|2024-09-30 17:03:00|53.22|52.92|53.23|52.93|53.23|52.93|53.2|52.9|5
1727715790000|2024-09-30 17:03:10|53.25|52.95|53.23|52.93|53.25|52.95|53.23|52.93|3
1727715800000|2024-09-30 17:03:20|53.25|52.95|53.29|52.99|53.29|52.99|53.25|52.95|5
1727715810000|2024-09-30 17:03:30|53.28|52.98|53.3|53|53.3|53|53.28|52.98|3
1727715820000|2024-09-30 17:03:40|53.29|52.99|53.34|53.04|53.34|53.04|53.29|52.99|3
1727715830000|2024-09-30 17:03:50|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1727715840000|2024-09-30 17:04:00|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1727715860000|2024-09-30 17:04:20|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1727715890000|2024-09-30 17:04:50|53.33|53.03|53.32|53.02|53.33|53.03|53.31|53.01|3
1727715900000|2024-09-30 17:05:00|53.33|53.03|53.3|53|53.33|53.03|53.28|52.98|5
1727715910000|2024-09-30 17:05:10|53.29|52.99|53.33|53.03|53.33|53.03|53.29|52.99|2
1727715920000|2024-09-30 17:05:20|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1727715950000|2024-09-30 17:05:50|53.32|53.02|53.34|53.04|53.35|53.05|53.3|53|4
1727715960000|2024-09-30 17:06:00|53.33|53.03|53.32|53.02|53.33|53.03|53.32|53.02|4
1727715970000|2024-09-30 17:06:10|53.31|53.01|53.32|53.02|53.32|53.02|53.31|53.01|2
1727715980000|2024-09-30 17:06:20|53.33|53.03|53.34|53.04|53.34|53.04|53.32|53.02|4
1727715990000|2024-09-30 17:06:30|53.35|53.05|53.32|53.02|53.35|53.05|53.32|53.02|3
1727716000000|2024-09-30 17:06:40|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1727716010000|2024-09-30 17:06:50|53.26|52.96|53.19|52.89|53.26|52.96|53.19|52.89|5
1727716020000|2024-09-30 17:07:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727716040000|2024-09-30 17:07:20|53.21|52.91|53.21|52.91|53.22|52.92|53.21|52.91|3
1727716050000|2024-09-30 17:07:30|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727716060000|2024-09-30 17:07:40|53.18|52.88|53.13|52.83|53.18|52.88|53.13|52.83|3
1727716070000|2024-09-30 17:07:50|53.14|52.84|52.93|52.63|53.14|52.84|52.93|52.63|7
1727716080000|2024-09-30 17:08:00|52.89|52.59|52.89|52.59|52.89|52.59|52.81|52.51|8
1727716090000|2024-09-30 17:08:10|52.9|52.6|52.93|52.63|52.93|52.63|52.85|52.55|7
1727716100000|2024-09-30 17:08:20|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727716110000|2024-09-30 17:08:30|52.92|52.62|52.84|52.54|52.92|52.62|52.84|52.54|4
1727716120000|2024-09-30 17:08:40|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|3
1727716130000|2024-09-30 17:08:50|52.86|52.56|52.86|52.56|52.87|52.57|52.85|52.55|4
1727716140000|2024-09-30 17:09:00|52.85|52.55|52.92|52.62|52.92|52.62|52.85|52.55|2
1727716150000|2024-09-30 17:09:10|52.9|52.6|52.85|52.55|52.91|52.61|52.85|52.55|5
1727716160000|2024-09-30 17:09:20|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727716170000|2024-09-30 17:09:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727716200000|2024-09-30 17:10:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727716210000|2024-09-30 17:10:10|52.81|52.51|52.78|52.48|52.81|52.51|52.78|52.48|3
1727716220000|2024-09-30 17:10:20|52.79|52.49|52.81|52.51|52.81|52.51|52.78|52.48|4
1727716340000|2024-09-30 17:12:20|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727716350000|2024-09-30 17:12:30|52.83|52.53|52.8|52.5|52.84|52.54|52.8|52.5|5
1727716370000|2024-09-30 17:12:50|52.81|52.51|52.89|52.59|52.89|52.59|52.81|52.51|5
1727716380000|2024-09-30 17:13:00|52.9|52.6|52.93|52.63|52.93|52.63|52.9|52.6|7
1727716390000|2024-09-30 17:13:10|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727716400000|2024-09-30 17:13:20|52.94|52.64|52.95|52.65|52.95|52.65|52.94|52.64|2
1727716410000|2024-09-30 17:13:30|52.94|52.64|52.9|52.6|52.94|52.64|52.9|52.6|2
1727716420000|2024-09-30 17:13:40|52.87|52.57|52.79|52.49|52.87|52.57|52.79|52.49|2
1727716440000|2024-09-30 17:14:00|52.8|52.5|52.8|52.5|52.81|52.51|52.78|52.48|4
1727716450000|2024-09-30 17:14:10|52.82|52.52|52.8|52.5|52.82|52.52|52.8|52.5|3
1727716480000|2024-09-30 17:14:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727716500000|2024-09-30 17:15:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727716510000|2024-09-30 17:15:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727716520000|2024-09-30 17:15:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727716530000|2024-09-30 17:15:30|52.77|52.47|52.8|52.5|52.8|52.5|52.77|52.47|2
1727716550000|2024-09-30 17:15:50|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727716560000|2024-09-30 17:16:00|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|2
1727716570000|2024-09-30 17:16:10|52.79|52.49|52.77|52.47|52.79|52.49|52.76|52.46|4
1727716600000|2024-09-30 17:16:40|52.76|52.46|52.73|52.43|52.76|52.46|52.71|52.41|3
1727716620000|2024-09-30 17:17:00|52.74|52.44|52.82|52.52|52.82|52.52|52.74|52.44|4
1727716640000|2024-09-30 17:17:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727716650000|2024-09-30 17:17:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1727716670000|2024-09-30 17:17:50|52.85|52.55|52.9|52.6|52.9|52.6|52.85|52.55|4
1727716690000|2024-09-30 17:18:10|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727716700000|2024-09-30 17:18:20|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|2
1727716710000|2024-09-30 17:18:30|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1727716720000|2024-09-30 17:18:40|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727716730000|2024-09-30 17:18:50|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727716750000|2024-09-30 17:19:10|52.94|52.64|52.91|52.61|52.94|52.64|52.91|52.61|3
1727716760000|2024-09-30 17:19:20|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727716770000|2024-09-30 17:19:30|52.91|52.61|52.9|52.6|52.91|52.61|52.9|52.6|2
1727716780000|2024-09-30 17:19:40|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727716790000|2024-09-30 17:19:50|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727716810000|2024-09-30 17:20:10|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727716820000|2024-09-30 17:20:20|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727716830000|2024-09-30 17:20:30|52.89|52.59|52.89|52.59|52.9|52.6|52.89|52.59|3
1727716850000|2024-09-30 17:20:50|52.9|52.6|52.88|52.58|52.9|52.6|52.88|52.58|2
1727716860000|2024-09-30 17:21:00|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727716870000|2024-09-30 17:21:10|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727716880000|2024-09-30 17:21:20|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727716890000|2024-09-30 17:21:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727716900000|2024-09-30 17:21:40|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727716910000|2024-09-30 17:21:50|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727716920000|2024-09-30 17:22:00|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727716930000|2024-09-30 17:22:10|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727716940000|2024-09-30 17:22:20|52.9|52.6|52.89|52.59|52.9|52.6|52.89|52.59|2
1727716960000|2024-09-30 17:22:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727717030000|2024-09-30 17:23:50|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|3
1727717040000|2024-09-30 17:24:00|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727717050000|2024-09-30 17:24:10|52.94|52.64|52.98|52.68|52.98|52.68|52.94|52.64|3
1727717080000|2024-09-30 17:24:40|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727717110000|2024-09-30 17:25:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727717130000|2024-09-30 17:25:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727717140000|2024-09-30 17:25:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1727717150000|2024-09-30 17:25:50|52.99|52.69|52.99|52.69|53|52.7|52.99|52.69|3
1727717170000|2024-09-30 17:26:10|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727717180000|2024-09-30 17:26:20|52.99|52.69|52.96|52.66|52.99|52.69|52.96|52.66|3
1727717190000|2024-09-30 17:26:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727717210000|2024-09-30 17:26:50|52.93|52.63|52.93|52.63|52.93|52.63|52.92|52.62|3
1727717240000|2024-09-30 17:27:20|52.9|52.6|52.86|52.56|52.9|52.6|52.86|52.56|2
1727717250000|2024-09-30 17:27:30|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727717260000|2024-09-30 17:27:40|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727717270000|2024-09-30 17:27:50|52.88|52.58|52.88|52.58|52.89|52.59|52.88|52.58|3
1727717280000|2024-09-30 17:28:00|52.86|52.56|52.82|52.52|52.86|52.56|52.82|52.52|4
1727717290000|2024-09-30 17:28:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727717300000|2024-09-30 17:28:20|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|3
1727717310000|2024-09-30 17:28:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727717320000|2024-09-30 17:28:40|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|2
1727717330000|2024-09-30 17:28:50|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1727717340000|2024-09-30 17:29:00|52.67|52.37|52.62|52.32|52.67|52.37|52.62|52.32|2
1727717350000|2024-09-30 17:29:10|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727717370000|2024-09-30 17:29:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727717380000|2024-09-30 17:29:40|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727717390000|2024-09-30 17:29:50|52.59|52.29|52.59|52.29|52.61|52.31|52.59|52.29|5
1727717400000|2024-09-30 17:30:00|52.6|52.3|52.61|52.31|52.61|52.31|52.59|52.29|4
1727717410000|2024-09-30 17:30:10|52.63|52.33|52.61|52.31|52.64|52.34|52.6|52.3|7
1727717420000|2024-09-30 17:30:20|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1727717430000|2024-09-30 17:30:30|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|3
1727717440000|2024-09-30 17:30:40|52.65|52.35|52.63|52.33|52.65|52.35|52.62|52.32|4
1727717450000|2024-09-30 17:30:50|52.66|52.36|52.61|52.31|52.67|52.37|52.61|52.31|7
1727717460000|2024-09-30 17:31:00|52.6|52.3|52.59|52.29|52.61|52.31|52.59|52.29|3
1727717940000|2024-09-30 17:39:00|52.52|52.22|52.62|52.32|52.63|52.33|52.5|52.2|12
1727717950000|2024-09-30 17:39:10|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|6
1727717960000|2024-09-30 17:39:20|52.61|52.31|52.69|52.39|52.69|52.39|52.59|52.29|14
1727717970000|2024-09-30 17:39:30|52.68|52.38|52.73|52.43|52.73|52.43|52.66|52.36|11
1727717980000|2024-09-30 17:39:40|52.72|52.42|52.82|52.52|52.82|52.52|52.7|52.4|14
1727717990000|2024-09-30 17:39:50|52.8|52.5|52.77|52.47|52.81|52.51|52.76|52.46|13
1727718000000|2024-09-30 17:40:00|52.76|52.46|52.75|52.45|52.77|52.47|52.74|52.44|15
1727718010000|2024-09-30 17:40:10|52.76|52.46|52.69|52.39|52.84|52.54|52.69|52.39|18
1727718020000|2024-09-30 17:40:20|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|14
1727718030000|2024-09-30 17:40:30|52.72|52.42|52.69|52.39|52.72|52.42|52.67|52.37|20
1727718040000|2024-09-30 17:40:40|52.68|52.38|52.75|52.45|52.76|52.46|52.68|52.38|17
1727718050000|2024-09-30 17:40:50|52.76|52.46|52.8|52.5|52.8|52.5|52.75|52.45|7
1727718060000|2024-09-30 17:41:00|52.81|52.51|52.81|52.51|52.82|52.52|52.8|52.5|6
1727718070000|2024-09-30 17:41:10|52.8|52.5|52.77|52.47|52.82|52.52|52.77|52.47|12
1727718080000|2024-09-30 17:41:20|52.76|52.46|52.77|52.47|52.77|52.47|52.73|52.43|19
1727718090000|2024-09-30 17:41:30|52.76|52.46|52.83|52.53|52.84|52.54|52.76|52.46|11
1727718100000|2024-09-30 17:41:40|52.84|52.54|52.84|52.54|52.88|52.58|52.83|52.53|10
1727718110000|2024-09-30 17:41:50|52.85|52.55|52.8|52.5|52.85|52.55|52.8|52.5|7
1727718120000|2024-09-30 17:42:00|52.81|52.51|52.8|52.5|52.83|52.53|52.79|52.49|16
1727718130000|2024-09-30 17:42:10|52.79|52.49|52.75|52.45|52.79|52.49|52.74|52.44|9
1727718140000|2024-09-30 17:42:20|52.74|52.44|52.73|52.43|52.75|52.45|52.73|52.43|12
1727718150000|2024-09-30 17:42:30|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|8
1727718160000|2024-09-30 17:42:40|52.72|52.42|52.79|52.49|52.79|52.49|52.72|52.42|6
1727718170000|2024-09-30 17:42:50|52.78|52.48|52.82|52.52|52.83|52.53|52.78|52.48|9
1727718180000|2024-09-30 17:43:00|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|10
1727718190000|2024-09-30 17:43:10|52.8|52.5|52.78|52.48|52.82|52.52|52.78|52.48|12
1727718200000|2024-09-30 17:43:20|52.79|52.49|52.77|52.47|52.8|52.5|52.77|52.47|5
1727718210000|2024-09-30 17:43:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727718220000|2024-09-30 17:43:40|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|8
1727718230000|2024-09-30 17:43:50|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|13
1727718240000|2024-09-30 17:44:00|52.75|52.45|52.73|52.43|52.76|52.46|52.73|52.43|7
1727718250000|2024-09-30 17:44:10|52.72|52.42|52.69|52.39|52.73|52.43|52.67|52.37|13
1727718260000|2024-09-30 17:44:20|52.68|52.38|52.68|52.38|52.69|52.39|52.67|52.37|9
1727718270000|2024-09-30 17:44:30|52.67|52.37|52.66|52.36|52.67|52.37|52.65|52.35|6
1727718280000|2024-09-30 17:44:40|52.65|52.35|52.64|52.34|52.66|52.36|52.64|52.34|4
1727718290000|2024-09-30 17:44:50|52.65|52.35|52.64|52.34|52.68|52.38|52.64|52.34|7
1727718300000|2024-09-30 17:45:00|52.65|52.35|52.62|52.32|52.65|52.35|52.62|52.32|6
1727718320000|2024-09-30 17:45:20|52.63|52.33|52.61|52.31|52.63|52.33|52.6|52.3|6
1727718330000|2024-09-30 17:45:30|52.62|52.32|52.59|52.29|52.62|52.32|52.56|52.26|14
1727718340000|2024-09-30 17:45:40|52.6|52.3|52.6|52.3|52.61|52.31|52.59|52.29|11
1727718350000|2024-09-30 17:45:50|52.59|52.29|52.58|52.28|52.59|52.29|52.57|52.27|11
1727718360000|2024-09-30 17:46:00|52.59|52.29|52.62|52.32|52.63|52.33|52.59|52.29|8
1727718370000|2024-09-30 17:46:10|52.63|52.33|52.63|52.33|52.65|52.35|52.62|52.32|11
1727718380000|2024-09-30 17:46:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1727718390000|2024-09-30 17:46:30|52.65|52.35|52.63|52.33|52.69|52.39|52.62|52.32|12
1727718400000|2024-09-30 17:46:40|52.67|52.37|52.79|52.49|52.79|52.49|52.67|52.37|8
1727718410000|2024-09-30 17:46:50|52.8|52.5|52.75|52.45|52.8|52.5|52.75|52.45|6
1727718420000|2024-09-30 17:47:00|52.74|52.44|52.64|52.34|52.74|52.44|52.64|52.34|10
1727718430000|2024-09-30 17:47:10|52.63|52.33|52.58|52.28|52.63|52.33|52.57|52.27|7
1727718440000|2024-09-30 17:47:20|52.59|52.29|52.54|52.24|52.59|52.29|52.54|52.24|8
1727718450000|2024-09-30 17:47:30|52.51|52.21|52.52|52.22|52.54|52.24|52.51|52.21|8
1727718460000|2024-09-30 17:47:40|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|10
1727718470000|2024-09-30 17:47:50|52.51|52.21|52.47|52.17|52.52|52.22|52.47|52.17|11
1727718480000|2024-09-30 17:48:00|52.49|52.19|52.46|52.16|52.5|52.2|52.45|52.15|15
1727718490000|2024-09-30 17:48:10|52.45|52.15|52.64|52.34|52.64|52.34|52.44|52.14|15
1727718500000|2024-09-30 17:48:20|52.65|52.35|52.74|52.44|52.81|52.51|52.6|52.3|22
1727718510000|2024-09-30 17:48:30|52.78|52.48|52.95|52.65|53.11|52.81|52.76|52.46|24
1727718520000|2024-09-30 17:48:40|52.8|52.5|52.88|52.58|52.88|52.58|52.78|52.48|11
1727718530000|2024-09-30 17:48:50|52.9|52.6|52.85|52.55|52.98|52.68|52.85|52.55|18
1727718540000|2024-09-30 17:49:00|52.81|52.51|52.82|52.52|52.83|52.53|52.81|52.51|3
1727718550000|2024-09-30 17:49:10|52.83|52.53|52.86|52.56|52.89|52.59|52.82|52.52|15
1727718560000|2024-09-30 17:49:20|52.87|52.57|52.82|52.52|52.87|52.57|52.82|52.52|7
1727718570000|2024-09-30 17:49:30|52.81|52.51|52.82|52.52|52.82|52.52|52.79|52.49|6
1727718580000|2024-09-30 17:49:40|52.83|52.53|52.74|52.44|52.84|52.54|52.74|52.44|14
1727718590000|2024-09-30 17:49:50|52.75|52.45|52.71|52.41|52.77|52.47|52.71|52.41|7
1727718600000|2024-09-30 17:50:00|52.73|52.43|52.71|52.41|52.74|52.44|52.66|52.36|11
1727718610000|2024-09-30 17:50:10|52.72|52.42|52.76|52.46|52.76|52.46|52.71|52.41|10
1727718620000|2024-09-30 17:50:20|52.79|52.49|52.74|52.44|52.79|52.49|52.73|52.43|8
1727718630000|2024-09-30 17:50:30|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|3
1727718640000|2024-09-30 17:50:40|52.74|52.44|52.78|52.48|52.8|52.5|52.71|52.41|16
1727718650000|2024-09-30 17:50:50|52.8|52.5|52.72|52.42|52.8|52.5|52.71|52.41|11
1727718660000|2024-09-30 17:51:00|52.71|52.41|52.7|52.4|52.73|52.43|52.7|52.4|11
1727718670000|2024-09-30 17:51:10|52.71|52.41|52.88|52.58|52.89|52.59|52.71|52.41|11
1727718680000|2024-09-30 17:51:20|52.89|52.59|52.9|52.6|52.9|52.6|52.87|52.57|13
1727718690000|2024-09-30 17:51:30|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|7
1727718700000|2024-09-30 17:51:40|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1727718710000|2024-09-30 17:51:50|52.94|52.64|52.93|52.63|52.95|52.65|52.93|52.63|4
1727718720000|2024-09-30 17:52:00|52.88|52.58|52.93|52.63|52.96|52.66|52.88|52.58|7
1727718730000|2024-09-30 17:52:10|52.99|52.69|53|52.7|53.03|52.73|52.99|52.69|5
1727718740000|2024-09-30 17:52:20|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|9
1727718750000|2024-09-30 17:52:30|53|52.7|52.96|52.66|53|52.7|52.96|52.66|4
1727718770000|2024-09-30 17:52:50|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727718780000|2024-09-30 17:53:00|52.91|52.61|52.9|52.6|52.91|52.61|52.88|52.58|5
1727718790000|2024-09-30 17:53:10|52.91|52.61|52.89|52.59|52.91|52.61|52.89|52.59|5
1727718800000|2024-09-30 17:53:20|52.9|52.6|52.87|52.57|52.91|52.61|52.87|52.57|10
1727718810000|2024-09-30 17:53:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1727718820000|2024-09-30 17:53:40|52.85|52.55|52.97|52.67|52.97|52.67|52.85|52.55|7
1727718830000|2024-09-30 17:53:50|52.98|52.68|52.98|52.68|53|52.7|52.98|52.68|5
1727718840000|2024-09-30 17:54:00|52.97|52.67|52.96|52.66|52.97|52.67|52.95|52.65|4
1727718850000|2024-09-30 17:54:10|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1727718860000|2024-09-30 17:54:20|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727718880000|2024-09-30 17:54:40|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727718890000|2024-09-30 17:54:50|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|7
1727718900000|2024-09-30 17:55:00|53.03|52.73|53|52.7|53.03|52.73|53|52.7|7
1727718910000|2024-09-30 17:55:10|52.99|52.69|52.97|52.67|53|52.7|52.97|52.67|13
1727718930000|2024-09-30 17:55:30|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|2
1727718950000|2024-09-30 17:55:50|52.96|52.66|52.92|52.62|52.96|52.66|52.92|52.62|4
1727718960000|2024-09-30 17:56:00|52.91|52.61|52.91|52.61|52.92|52.62|52.91|52.61|5
1727718970000|2024-09-30 17:56:10|52.92|52.62|52.9|52.6|52.92|52.62|52.9|52.6|7
1727718980000|2024-09-30 17:56:20|52.92|52.62|53.01|52.71|53.02|52.72|52.92|52.62|15
1727718990000|2024-09-30 17:56:30|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727719000000|2024-09-30 17:56:40|52.99|52.69|52.94|52.64|52.99|52.69|52.94|52.64|4
1727719010000|2024-09-30 17:56:50|52.95|52.65|52.93|52.63|52.95|52.65|52.93|52.63|3
1727719020000|2024-09-30 17:57:00|52.92|52.62|52.91|52.61|52.92|52.62|52.9|52.6|4
1727719050000|2024-09-30 17:57:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727719060000|2024-09-30 17:57:40|52.89|52.59|52.91|52.61|52.92|52.62|52.89|52.59|5
1727719070000|2024-09-30 17:57:50|52.93|52.63|52.94|52.64|52.94|52.64|52.92|52.62|9
1727719080000|2024-09-30 17:58:00|52.93|52.63|52.99|52.69|53|52.7|52.93|52.63|9
1727719090000|2024-09-30 17:58:10|53|52.7|53|52.7|53|52.7|52.99|52.69|5
1727719110000|2024-09-30 17:58:30|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727719120000|2024-09-30 17:58:40|52.99|52.69|53|52.7|53|52.7|52.98|52.68|4
1727719130000|2024-09-30 17:58:50|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|3
1727719140000|2024-09-30 17:59:00|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|3
1727719150000|2024-09-30 17:59:10|53.08|52.78|53.07|52.77|53.11|52.81|53.07|52.77|12
1727719160000|2024-09-30 17:59:20|53.08|52.78|53.1|52.8|53.11|52.81|53.08|52.78|7
1727719170000|2024-09-30 17:59:30|53.12|52.82|53.13|52.83|53.14|52.84|53.12|52.82|3
1727719180000|2024-09-30 17:59:40|53.12|52.82|53.07|52.77|53.13|52.83|53.07|52.77|7
1727719190000|2024-09-30 17:59:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727719200000|2024-09-30 18:00:00|53.05|52.75|53.09|52.79|53.09|52.79|53.05|52.75|5
1727719210000|2024-09-30 18:00:10|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|5
1727719220000|2024-09-30 18:00:20|53.09|52.79|53.04|52.74|53.09|52.79|53.04|52.74|7
1727719230000|2024-09-30 18:00:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727719240000|2024-09-30 18:00:40|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1727719250000|2024-09-30 18:00:50|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727719260000|2024-09-30 18:01:00|53.11|52.81|53.09|52.79|53.12|52.82|53.09|52.79|5
1727719270000|2024-09-30 18:01:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727719280000|2024-09-30 18:01:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727719290000|2024-09-30 18:01:30|53.07|52.77|53.03|52.73|53.07|52.77|53.03|52.73|4
1727719300000|2024-09-30 18:01:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727719310000|2024-09-30 18:01:50|53.04|52.74|53.1|52.8|53.1|52.8|53.04|52.74|4
1727719320000|2024-09-30 18:02:00|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1727719330000|2024-09-30 18:02:10|53.11|52.81|53.12|52.82|53.12|52.82|53.11|52.81|2
1727719340000|2024-09-30 18:02:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727719370000|2024-09-30 18:02:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727719380000|2024-09-30 18:03:00|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727719390000|2024-09-30 18:03:10|53.15|52.85|53.16|52.86|53.17|52.87|53.15|52.85|3
1727719410000|2024-09-30 18:03:30|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1727719420000|2024-09-30 18:03:40|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727719430000|2024-09-30 18:03:50|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727719450000|2024-09-30 18:04:10|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|4
1727719460000|2024-09-30 18:04:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1727719480000|2024-09-30 18:04:40|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1727719490000|2024-09-30 18:04:50|53.15|52.85|53.14|52.84|53.16|52.86|53.14|52.84|3
1727719510000|2024-09-30 18:05:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1727719540000|2024-09-30 18:05:40|53.14|52.84|53.21|52.91|53.21|52.91|53.14|52.84|5
1727719550000|2024-09-30 18:05:50|53.2|52.9|53.15|52.85|53.2|52.9|53.15|52.85|5
1727719560000|2024-09-30 18:06:00|53.14|52.84|53.09|52.79|53.14|52.84|53.09|52.79|4
1727719580000|2024-09-30 18:06:20|53.05|52.75|53.01|52.71|53.05|52.75|53.01|52.71|3
1727719590000|2024-09-30 18:06:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727719600000|2024-09-30 18:06:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727719610000|2024-09-30 18:06:50|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|3
1727719620000|2024-09-30 18:07:00|52.89|52.59|52.9|52.6|52.91|52.61|52.89|52.59|4
1727719630000|2024-09-30 18:07:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727719640000|2024-09-30 18:07:20|52.87|52.57|52.87|52.57|52.87|52.57|52.85|52.55|4
1727719650000|2024-09-30 18:07:30|52.86|52.56|52.89|52.59|52.89|52.59|52.86|52.56|3
1727719660000|2024-09-30 18:07:40|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|6
1727719670000|2024-09-30 18:07:50|52.94|52.64|52.96|52.66|52.96|52.66|52.94|52.64|3
1727719690000|2024-09-30 18:08:10|52.93|52.63|52.94|52.64|52.94|52.64|52.92|52.62|3
1727719700000|2024-09-30 18:08:20|52.97|52.67|52.99|52.69|53|52.7|52.97|52.67|5
1727719710000|2024-09-30 18:08:30|53|52.7|53.02|52.72|53.02|52.72|53|52.7|3
1727719720000|2024-09-30 18:08:40|53.01|52.71|53.02|52.72|53.02|52.72|53.01|52.71|2
1727719730000|2024-09-30 18:08:50|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727719740000|2024-09-30 18:09:00|53.02|52.72|53.01|52.71|53.03|52.73|53.01|52.71|4
1727719750000|2024-09-30 18:09:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727719760000|2024-09-30 18:09:20|52.97|52.67|52.95|52.65|52.97|52.67|52.95|52.65|2
1727719770000|2024-09-30 18:09:30|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|3
1727719780000|2024-09-30 18:09:40|52.92|52.62|52.97|52.67|52.97|52.67|52.92|52.62|3
1727719790000|2024-09-30 18:09:50|52.96|52.66|52.96|52.66|52.96|52.66|52.95|52.65|3
1727719800000|2024-09-30 18:10:00|52.95|52.65|52.93|52.63|52.95|52.65|52.92|52.62|5
1727719810000|2024-09-30 18:10:10|52.92|52.62|52.92|52.62|52.92|52.62|52.92|52.62|1
1727719820000|2024-09-30 18:10:20|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1727719830000|2024-09-30 18:10:30|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727719840000|2024-09-30 18:10:40|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727719850000|2024-09-30 18:10:50|52.96|52.66|52.96|52.66|52.98|52.68|52.96|52.66|8
1727719860000|2024-09-30 18:11:00|52.95|52.65|53.01|52.71|53.01|52.71|52.95|52.65|4
1727719870000|2024-09-30 18:11:10|53.02|52.72|52.94|52.64|53.03|52.73|52.94|52.64|10
1727719890000|2024-09-30 18:11:30|52.93|52.63|52.94|52.64|52.94|52.64|52.93|52.63|2
1727719900000|2024-09-30 18:11:40|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|2
1727719910000|2024-09-30 18:11:50|52.93|52.63|52.92|52.62|52.95|52.65|52.92|52.62|4
1727719920000|2024-09-30 18:12:00|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727719930000|2024-09-30 18:12:10|52.94|52.64|52.95|52.65|52.95|52.65|52.93|52.63|3
1727719940000|2024-09-30 18:12:20|52.94|52.64|52.94|52.64|52.94|52.64|52.94|52.64|1
1727719950000|2024-09-30 18:12:30|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|3
1727719970000|2024-09-30 18:12:50|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727719980000|2024-09-30 18:13:00|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|3
1727719990000|2024-09-30 18:13:10|52.96|52.66|52.94|52.64|52.96|52.66|52.94|52.64|2
1727720000000|2024-09-30 18:13:20|52.91|52.61|52.95|52.65|52.95|52.65|52.91|52.61|4
1727720010000|2024-09-30 18:13:30|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|3
1727720020000|2024-09-30 18:13:40|52.93|52.63|52.9|52.6|52.93|52.63|52.89|52.59|4
1727720030000|2024-09-30 18:13:50|52.89|52.59|52.93|52.63|52.95|52.65|52.89|52.59|7
1727720040000|2024-09-30 18:14:00|52.91|52.61|52.9|52.6|52.92|52.62|52.89|52.59|6
1727720050000|2024-09-30 18:14:10|52.89|52.59|52.96|52.66|52.98|52.68|52.89|52.59|9
1727720060000|2024-09-30 18:14:20|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|5
1727720070000|2024-09-30 18:14:30|52.98|52.68|53|52.7|53.01|52.71|52.98|52.68|4
1727720080000|2024-09-30 18:14:40|53.01|52.71|53.04|52.74|53.04|52.74|53.01|52.71|3
1727720090000|2024-09-30 18:14:50|53.06|52.76|52.99|52.69|53.06|52.76|52.97|52.67|8
1727720100000|2024-09-30 18:15:00|52.98|52.68|52.97|52.67|53|52.7|52.97|52.67|6
1727720110000|2024-09-30 18:15:10|52.98|52.68|53.03|52.73|53.05|52.75|52.98|52.68|7
1727720120000|2024-09-30 18:15:20|53.05|52.75|53.01|52.71|53.06|52.76|52.99|52.69|6
1727720130000|2024-09-30 18:15:30|53.03|52.73|53.05|52.75|53.05|52.75|53.01|52.71|4
1727720140000|2024-09-30 18:15:40|53.04|52.74|53.01|52.71|53.05|52.75|53.01|52.71|4
1727720150000|2024-09-30 18:15:50|53.02|52.72|52.98|52.68|53.05|52.75|52.97|52.67|6
1727720160000|2024-09-30 18:16:00|52.99|52.69|53.04|52.74|53.04|52.74|52.99|52.69|4
1727720170000|2024-09-30 18:16:10|53|52.7|52.97|52.67|53.01|52.71|52.97|52.67|4
1727720180000|2024-09-30 18:16:20|52.95|52.65|52.98|52.68|53|52.7|52.95|52.65|6
1727720190000|2024-09-30 18:16:30|52.99|52.69|52.99|52.69|53.01|52.71|52.99|52.69|6
1727720200000|2024-09-30 18:16:40|53.01|52.71|52.66|52.36|53.01|52.71|52.66|52.36|6
1727720210000|2024-09-30 18:16:50|52.65|52.35|52.67|52.37|52.7|52.4|52.65|52.35|7
1727720220000|2024-09-30 18:17:00|52.66|52.36|52.58|52.28|52.7|52.4|52.58|52.28|6
1727720240000|2024-09-30 18:17:20|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727720250000|2024-09-30 18:17:30|52.61|52.31|52.61|52.31|52.63|52.33|52.61|52.31|4
1727720260000|2024-09-30 18:17:40|52.6|52.3|52.61|52.31|52.61|52.31|52.58|52.28|5
1727720270000|2024-09-30 18:17:50|52.62|52.32|52.66|52.36|52.66|52.36|52.62|52.32|3
1727720280000|2024-09-30 18:18:00|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|5
1727720290000|2024-09-30 18:18:10|52.71|52.41|52.76|52.46|52.76|52.46|52.71|52.41|3
1727720300000|2024-09-30 18:18:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727720310000|2024-09-30 18:18:30|52.73|52.43|52.68|52.38|52.73|52.43|52.67|52.37|6
1727720320000|2024-09-30 18:18:40|52.67|52.37|52.7|52.4|52.7|52.4|52.67|52.37|3
1727720330000|2024-09-30 18:18:50|52.72|52.42|52.72|52.42|52.72|52.42|52.7|52.4|4
1727720340000|2024-09-30 18:19:00|52.71|52.41|52.71|52.41|52.71|52.41|52.69|52.39|4
1727720350000|2024-09-30 18:19:10|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|5
1727720360000|2024-09-30 18:19:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727720370000|2024-09-30 18:19:30|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|2
1727720380000|2024-09-30 18:19:40|52.83|52.53|52.87|52.57|52.87|52.57|52.83|52.53|4
1727720390000|2024-09-30 18:19:50|52.86|52.56|52.87|52.57|52.87|52.57|52.85|52.55|4
1727720400000|2024-09-30 18:20:00|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727720410000|2024-09-30 18:20:10|52.86|52.56|52.88|52.58|52.88|52.58|52.82|52.52|7
1727720420000|2024-09-30 18:20:20|52.89|52.59|52.82|52.52|52.89|52.59|52.82|52.52|5
1727720430000|2024-09-30 18:20:30|52.81|52.51|52.82|52.52|52.82|52.52|52.81|52.51|2
1727720440000|2024-09-30 18:20:40|52.8|52.5|52.77|52.47|52.81|52.51|52.77|52.47|7
1727720450000|2024-09-30 18:20:50|52.75|52.45|52.78|52.48|52.8|52.5|52.75|52.45|6
1727720460000|2024-09-30 18:21:00|52.76|52.46|52.72|52.42|52.76|52.46|52.72|52.42|3
1727720470000|2024-09-30 18:21:10|52.73|52.43|52.74|52.44|52.75|52.45|52.73|52.43|6
1727720480000|2024-09-30 18:21:20|52.77|52.47|52.79|52.49|52.8|52.5|52.77|52.47|3
1727720490000|2024-09-30 18:21:30|52.78|52.48|52.77|52.47|52.78|52.48|52.76|52.46|6
1727720500000|2024-09-30 18:21:40|52.76|52.46|52.73|52.43|52.76|52.46|52.73|52.43|4
1727720510000|2024-09-30 18:21:50|52.72|52.42|52.72|52.42|52.72|52.42|52.72|52.42|1
1727720520000|2024-09-30 18:22:00|52.74|52.44|52.76|52.46|52.77|52.47|52.74|52.44|5
1727720530000|2024-09-30 18:22:10|52.73|52.43|52.69|52.39|52.73|52.43|52.69|52.39|3
1727720540000|2024-09-30 18:22:20|52.68|52.38|52.65|52.35|52.68|52.38|52.65|52.35|2
1727720550000|2024-09-30 18:22:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727720560000|2024-09-30 18:22:40|52.64|52.34|52.62|52.32|52.64|52.34|52.61|52.31|6
1727720570000|2024-09-30 18:22:50|52.61|52.31|52.63|52.33|52.65|52.35|52.61|52.31|4
1727720580000|2024-09-30 18:23:00|52.6|52.3|52.6|52.3|52.6|52.3|52.58|52.28|5
1727720590000|2024-09-30 18:23:10|52.62|52.32|52.64|52.34|52.65|52.35|52.62|52.32|7
1727720600000|2024-09-30 18:23:20|52.63|52.33|52.59|52.29|52.64|52.34|52.59|52.29|7
1727720630000|2024-09-30 18:23:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727720640000|2024-09-30 18:24:00|52.58|52.28|52.63|52.33|52.63|52.33|52.58|52.28|5
1727720650000|2024-09-30 18:24:10|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|2
1727720660000|2024-09-30 18:24:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1727720670000|2024-09-30 18:24:30|52.55|52.25|52.51|52.21|52.55|52.25|52.51|52.21|5
1727720680000|2024-09-30 18:24:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727720690000|2024-09-30 18:24:50|52.49|52.19|52.47|52.17|52.49|52.19|52.46|52.16|4
1727720700000|2024-09-30 18:25:00|52.48|52.18|52.47|52.17|52.49|52.19|52.47|52.17|6
1727720710000|2024-09-30 18:25:10|52.48|52.18|52.53|52.23|52.53|52.23|52.48|52.18|9
1727720720000|2024-09-30 18:25:20|52.52|52.22|52.51|52.21|52.53|52.23|52.5|52.2|12
1727720730000|2024-09-30 18:25:30|52.52|52.22|52.47|52.17|52.52|52.22|52.47|52.17|10
1727720740000|2024-09-30 18:25:40|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727720750000|2024-09-30 18:25:50|52.44|52.14|52.43|52.13|52.45|52.15|52.43|52.13|6
1727720760000|2024-09-30 18:26:00|52.42|52.12|52.36|52.06|52.42|52.12|52.36|52.06|7
1727720770000|2024-09-30 18:26:10|52.37|52.07|52.45|52.15|52.45|52.15|52.35|52.05|12
1727720780000|2024-09-30 18:26:20|52.44|52.14|52.41|52.11|52.45|52.15|52.41|52.11|10
1727720790000|2024-09-30 18:26:30|52.42|52.12|52.36|52.06|52.42|52.12|52.36|52.06|10
1727720800000|2024-09-30 18:26:40|52.37|52.07|52.44|52.14|52.44|52.14|52.37|52.07|4
1727720810000|2024-09-30 18:26:50|52.43|52.13|52.47|52.17|52.48|52.18|52.43|52.13|7
1727720820000|2024-09-30 18:27:00|52.46|52.16|52.48|52.18|52.48|52.18|52.46|52.16|7
1727720830000|2024-09-30 18:27:10|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|5
1727720840000|2024-09-30 18:27:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1727720850000|2024-09-30 18:27:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727720860000|2024-09-30 18:27:40|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727720870000|2024-09-30 18:27:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|6
1727720880000|2024-09-30 18:28:00|52.48|52.18|52.48|52.18|52.49|52.19|52.47|52.17|8
1727720890000|2024-09-30 18:28:10|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727720900000|2024-09-30 18:28:20|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727721060000|2024-09-30 18:31:00|52.46|52.16|52.44|52.14|52.46|52.16|52.43|52.13|7
1727721070000|2024-09-30 18:31:10|52.45|52.15|52.46|52.16|52.47|52.17|52.45|52.15|4
1727721080000|2024-09-30 18:31:20|52.47|52.17|52.47|52.17|52.48|52.18|52.47|52.17|3
1727721090000|2024-09-30 18:31:30|52.46|52.16|52.43|52.13|52.46|52.16|52.42|52.12|11
1727721100000|2024-09-30 18:31:40|52.44|52.14|52.45|52.15|52.46|52.16|52.43|52.13|8
1727721110000|2024-09-30 18:31:50|52.46|52.16|52.49|52.19|52.49|52.19|52.45|52.15|6
1727721120000|2024-09-30 18:32:00|52.5|52.2|52.46|52.16|52.5|52.2|52.46|52.16|4
1727721130000|2024-09-30 18:32:10|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727721140000|2024-09-30 18:32:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|7
1727721150000|2024-09-30 18:32:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727721160000|2024-09-30 18:32:40|52.5|52.2|52.53|52.23|52.53|52.23|52.5|52.2|2
1727721170000|2024-09-30 18:32:50|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727721180000|2024-09-30 18:33:00|52.53|52.23|52.54|52.24|52.55|52.25|52.52|52.22|10
1727721190000|2024-09-30 18:33:10|52.55|52.25|52.57|52.27|52.57|52.27|52.54|52.24|9
1727721200000|2024-09-30 18:33:20|52.58|52.28|52.59|52.29|52.6|52.3|52.57|52.27|10
1727721210000|2024-09-30 18:33:30|52.61|52.31|52.6|52.3|52.61|52.31|52.6|52.3|2
1727721240000|2024-09-30 18:34:00|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727721270000|2024-09-30 18:34:30|52.62|52.32|52.62|52.32|52.62|52.32|52.62|52.32|1
1727721280000|2024-09-30 18:34:40|52.61|52.31|52.61|52.31|52.61|52.31|52.61|52.31|1
1727721290000|2024-09-30 18:34:50|52.6|52.3|52.6|52.3|52.6|52.3|52.6|52.3|1
1727721300000|2024-09-30 18:35:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727721320000|2024-09-30 18:35:20|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727721330000|2024-09-30 18:35:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727721340000|2024-09-30 18:35:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1727721360000|2024-09-30 18:36:00|52.6|52.3|52.61|52.31|52.62|52.32|52.6|52.3|4
1727721370000|2024-09-30 18:36:10|52.6|52.3|52.58|52.28|52.6|52.3|52.58|52.28|2
1727721390000|2024-09-30 18:36:30|52.59|52.29|52.61|52.31|52.61|52.31|52.59|52.29|2
1727721400000|2024-09-30 18:36:40|52.62|52.32|52.64|52.34|52.64|52.34|52.62|52.32|2
1727721410000|2024-09-30 18:36:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1727721420000|2024-09-30 18:37:00|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1727721430000|2024-09-30 18:37:10|52.69|52.39|52.73|52.43|52.74|52.44|52.69|52.39|4
1727721440000|2024-09-30 18:37:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727721450000|2024-09-30 18:37:30|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727721460000|2024-09-30 18:37:40|52.73|52.43|52.7|52.4|52.73|52.43|52.7|52.4|3
1727721470000|2024-09-30 18:37:50|52.71|52.41|52.73|52.43|52.73|52.43|52.71|52.41|3
1727721480000|2024-09-30 18:38:00|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727721490000|2024-09-30 18:38:10|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|2
1727721500000|2024-09-30 18:38:20|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727721510000|2024-09-30 18:38:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727721520000|2024-09-30 18:38:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727721530000|2024-09-30 18:38:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727721540000|2024-09-30 18:39:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727721560000|2024-09-30 18:39:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727721570000|2024-09-30 18:39:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1727721580000|2024-09-30 18:39:40|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727721830000|2024-09-30 18:43:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727721840000|2024-09-30 18:44:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|4
1727721850000|2024-09-30 18:44:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727721860000|2024-09-30 18:44:20|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727721870000|2024-09-30 18:44:30|52.78|52.48|52.78|52.48|52.79|52.49|52.78|52.48|3
1727721880000|2024-09-30 18:44:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727721900000|2024-09-30 18:45:00|52.8|52.5|52.8|52.5|52.82|52.52|52.79|52.49|7
1727721910000|2024-09-30 18:45:10|52.79|52.49|52.81|52.51|52.82|52.52|52.79|52.49|5
1727721920000|2024-09-30 18:45:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1727721930000|2024-09-30 18:45:30|52.84|52.54|52.86|52.56|52.86|52.56|52.84|52.54|7
1727721940000|2024-09-30 18:45:40|52.87|52.57|52.88|52.58|52.88|52.58|52.87|52.57|4
1727721950000|2024-09-30 18:45:50|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727721970000|2024-09-30 18:46:10|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|2
1727721980000|2024-09-30 18:46:20|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1727722000000|2024-09-30 18:46:40|52.91|52.61|52.91|52.61|52.91|52.61|52.91|52.61|1
1727722010000|2024-09-30 18:46:50|52.9|52.6|52.91|52.61|52.91|52.61|52.9|52.6|2
1727722020000|2024-09-30 18:47:00|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727722040000|2024-09-30 18:47:20|52.88|52.58|52.89|52.59|52.89|52.59|52.88|52.58|2
1727722050000|2024-09-30 18:47:30|52.9|52.6|52.9|52.6|52.9|52.6|52.9|52.6|1
1727722060000|2024-09-30 18:47:40|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727722070000|2024-09-30 18:47:50|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727722080000|2024-09-30 18:48:00|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727722090000|2024-09-30 18:48:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1727722100000|2024-09-30 18:48:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727722110000|2024-09-30 18:48:30|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|3
1727722120000|2024-09-30 18:48:40|52.85|52.55|52.86|52.56|52.86|52.56|52.84|52.54|4
1727722130000|2024-09-30 18:48:50|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1727722140000|2024-09-30 18:49:00|52.84|52.54|52.84|52.54|52.86|52.56|52.83|52.53|7
1727722160000|2024-09-30 18:49:20|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1727722170000|2024-09-30 18:49:30|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727722620000|2024-09-30 18:57:00|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727722630000|2024-09-30 18:57:10|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727722650000|2024-09-30 18:57:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727722660000|2024-09-30 18:57:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727723140000|2024-09-30 19:05:40|52.76|52.46|52.74|52.44|52.77|52.47|52.74|52.44|4
1727723160000|2024-09-30 19:06:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1727723170000|2024-09-30 19:06:10|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1727723180000|2024-09-30 19:06:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727723190000|2024-09-30 19:06:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727723210000|2024-09-30 19:06:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727723220000|2024-09-30 19:07:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727723230000|2024-09-30 19:07:10|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727723250000|2024-09-30 19:07:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727723270000|2024-09-30 19:07:50|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727723280000|2024-09-30 19:08:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727723310000|2024-09-30 19:08:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727723340000|2024-09-30 19:09:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727723350000|2024-09-30 19:09:10|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727723360000|2024-09-30 19:09:20|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727723370000|2024-09-30 19:09:30|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727723920000|2024-09-30 19:18:40|52.8|52.5|52.77|52.47|52.8|52.5|52.76|52.46|4
1727723940000|2024-09-30 19:19:00|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727723960000|2024-09-30 19:19:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727723970000|2024-09-30 19:19:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727723990000|2024-09-30 19:19:50|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727724000000|2024-09-30 19:20:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727724020000|2024-09-30 19:20:20|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727724030000|2024-09-30 19:20:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727724050000|2024-09-30 19:20:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727724060000|2024-09-30 19:21:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727724070000|2024-09-30 19:21:10|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727724100000|2024-09-30 19:21:40|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727724150000|2024-09-30 19:22:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727724170000|2024-09-30 19:22:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727724180000|2024-09-30 19:23:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727724950000|2024-09-30 19:35:50|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1727724960000|2024-09-30 19:36:00|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727724970000|2024-09-30 19:36:10|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|3
1727724980000|2024-09-30 19:36:20|52.74|52.44|52.71|52.41|52.74|52.44|52.7|52.4|6
1727724990000|2024-09-30 19:36:30|52.7|52.4|52.74|52.44|52.74|52.44|52.7|52.4|4
1727725000000|2024-09-30 19:36:40|52.75|52.45|52.78|52.48|52.78|52.48|52.75|52.45|3
1727725010000|2024-09-30 19:36:50|52.79|52.49|52.78|52.48|52.79|52.49|52.77|52.47|4
1727725020000|2024-09-30 19:37:00|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727725030000|2024-09-30 19:37:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727725040000|2024-09-30 19:37:20|52.76|52.46|52.77|52.47|52.77|52.47|52.75|52.45|3
1727725050000|2024-09-30 19:37:30|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|3
1727725060000|2024-09-30 19:37:40|52.82|52.52|52.84|52.54|52.84|52.54|52.82|52.52|3
1727725070000|2024-09-30 19:37:50|52.85|52.55|52.86|52.56|52.86|52.56|52.84|52.54|3
1727725080000|2024-09-30 19:38:00|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|4
1727725090000|2024-09-30 19:38:10|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1727725100000|2024-09-30 19:38:20|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|3
1727725110000|2024-09-30 19:38:30|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727725120000|2024-09-30 19:38:40|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727725130000|2024-09-30 19:38:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1727725140000|2024-09-30 19:39:00|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1727725150000|2024-09-30 19:39:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727725160000|2024-09-30 19:39:20|52.85|52.55|52.88|52.58|52.88|52.58|52.85|52.55|4
1727725170000|2024-09-30 19:39:30|52.89|52.59|52.89|52.59|52.89|52.59|52.89|52.59|1
1727726000000|2024-09-30 19:53:20|52.93|52.63|52.99|52.69|52.99|52.69|52.93|52.63|2
1727726020000|2024-09-30 19:53:40|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|3
1727726030000|2024-09-30 19:53:50|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1727726040000|2024-09-30 19:54:00|52.97|52.67|52.99|52.69|52.99|52.69|52.97|52.67|3
1727726060000|2024-09-30 19:54:20|52.98|52.68|52.98|52.68|52.98|52.68|52.97|52.67|3
1727726080000|2024-09-30 19:54:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1727726090000|2024-09-30 19:54:50|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727726100000|2024-09-30 19:55:00|53.04|52.74|53.04|52.74|53.05|52.75|53.03|52.73|7
1727726110000|2024-09-30 19:55:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727726120000|2024-09-30 19:55:20|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727726140000|2024-09-30 19:55:40|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|4
1727726150000|2024-09-30 19:55:50|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727726160000|2024-09-30 19:56:00|53.02|52.72|53.03|52.73|53.03|52.73|53.01|52.71|6
1727726180000|2024-09-30 19:56:20|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727726190000|2024-09-30 19:56:30|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|6
1727726200000|2024-09-30 19:56:40|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|3
1727726210000|2024-09-30 19:56:50|53.05|52.75|53.03|52.73|53.05|52.75|53.03|52.73|13
1727726220000|2024-09-30 19:57:00|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|4
1727726230000|2024-09-30 19:57:10|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|4
1727726240000|2024-09-30 19:57:20|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|7
1727726250000|2024-09-30 19:57:30|53.03|52.73|53.03|52.73|53.04|52.74|53.03|52.73|7
1727726260000|2024-09-30 19:57:40|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|3
1727726270000|2024-09-30 19:57:50|53.05|52.75|53.05|52.75|53.06|52.76|53.04|52.74|7
1727726280000|2024-09-30 19:58:00|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|7
1727726290000|2024-09-30 19:58:10|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727726300000|2024-09-30 19:58:20|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|5
1727726310000|2024-09-30 19:58:30|53.03|52.73|53.08|52.78|53.08|52.78|53.03|52.73|4
1727726320000|2024-09-30 19:58:40|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1727726330000|2024-09-30 19:58:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727726340000|2024-09-30 19:59:00|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|4
1727726350000|2024-09-30 19:59:10|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|8
1727726360000|2024-09-30 19:59:20|53.02|52.72|53|52.7|53.02|52.72|53|52.7|3
1727726370000|2024-09-30 19:59:30|52.99|52.69|52.98|52.68|53.01|52.71|52.98|52.68|6
1727726380000|2024-09-30 19:59:40|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727726390000|2024-09-30 19:59:50|52.96|52.66|52.98|52.68|52.98|52.68|52.96|52.66|7
1727726400000|2024-09-30 20:00:00|52.99|52.69|53.02|52.72|53.02|52.72|52.97|52.67|9
1727726410000|2024-09-30 20:00:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727726420000|2024-09-30 20:00:20|52.99|52.69|52.99|52.69|52.99|52.69|52.98|52.68|5
1727726430000|2024-09-30 20:00:30|52.98|52.68|52.97|52.67|52.98|52.68|52.97|52.67|6
1727726440000|2024-09-30 20:00:40|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727726450000|2024-09-30 20:00:50|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|4
1727726460000|2024-09-30 20:01:00|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|4
1727726470000|2024-09-30 20:01:10|52.97|52.67|52.98|52.68|52.98|52.68|52.97|52.67|2
1727726480000|2024-09-30 20:01:20|52.99|52.69|53|52.7|53|52.7|52.99|52.69|2
1727726490000|2024-09-30 20:01:30|53.01|52.71|52.98|52.68|53.01|52.71|52.98|52.68|4
1727726500000|2024-09-30 20:01:40|52.99|52.69|53.01|52.71|53.01|52.71|52.99|52.69|6
1727726510000|2024-09-30 20:01:50|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727726520000|2024-09-30 20:02:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727726540000|2024-09-30 20:02:20|53.02|52.72|53.08|52.78|53.08|52.78|53.02|52.72|7
1727726550000|2024-09-30 20:02:30|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|4
1727726560000|2024-09-30 20:02:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727726570000|2024-09-30 20:02:50|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1727726580000|2024-09-30 20:03:00|53.05|52.75|53.04|52.74|53.06|52.76|53.04|52.74|4
1727726590000|2024-09-30 20:03:10|53.03|52.73|53.03|52.73|53.03|52.73|53.02|52.72|3
1727726600000|2024-09-30 20:03:20|53.04|52.74|53.04|52.74|53.04|52.74|53.03|52.73|7
1727726610000|2024-09-30 20:03:30|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727726620000|2024-09-30 20:03:40|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727726690000|2024-09-30 20:04:50|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|3
1727726700000|2024-09-30 20:05:00|53|52.7|53.03|52.73|53.03|52.73|53|52.7|4
1727726710000|2024-09-30 20:05:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727726730000|2024-09-30 20:05:30|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727726740000|2024-09-30 20:05:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727726750000|2024-09-30 20:05:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727726760000|2024-09-30 20:06:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727726770000|2024-09-30 20:06:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727726780000|2024-09-30 20:06:20|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727726810000|2024-09-30 20:06:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727726820000|2024-09-30 20:07:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727726830000|2024-09-30 20:07:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|6
1727726840000|2024-09-30 20:07:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727726850000|2024-09-30 20:07:30|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727726860000|2024-09-30 20:07:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727726870000|2024-09-30 20:07:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727727040000|2024-09-30 20:10:40|53.03|52.73|53.02|52.72|53.03|52.73|53.01|52.71|5
1727727060000|2024-09-30 20:11:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727727070000|2024-09-30 20:11:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727727150000|2024-09-30 20:12:30|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727727170000|2024-09-30 20:12:50|52.99|52.69|52.98|52.68|52.99|52.69|52.98|52.68|2
1727727190000|2024-09-30 20:13:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727727200000|2024-09-30 20:13:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727727210000|2024-09-30 20:13:30|53.01|52.71|53.01|52.71|53.01|52.71|53|52.7|3
1727727220000|2024-09-30 20:13:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727727230000|2024-09-30 20:13:50|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727727240000|2024-09-30 20:14:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727727250000|2024-09-30 20:14:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727727280000|2024-09-30 20:14:40|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727727310000|2024-09-30 20:15:10|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727727330000|2024-09-30 20:15:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727727350000|2024-09-30 20:15:50|53|52.7|53|52.7|53|52.7|52.99|52.69|3
1727727360000|2024-09-30 20:16:00|52.99|52.69|53.03|52.73|53.03|52.73|52.99|52.69|5
1727727370000|2024-09-30 20:16:10|53.02|52.72|53.06|52.76|53.06|52.76|53.02|52.72|8
1727727380000|2024-09-30 20:16:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727727390000|2024-09-30 20:16:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727727520000|2024-09-30 20:18:40|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727727530000|2024-09-30 20:18:50|53.05|52.75|53.05|52.75|53.06|52.76|53.04|52.74|4
1727727540000|2024-09-30 20:19:00|53.06|52.76|53.03|52.73|53.07|52.77|53.03|52.73|11
1727727550000|2024-09-30 20:19:10|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727727560000|2024-09-30 20:19:20|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727727570000|2024-09-30 20:19:30|53.03|52.73|53.03|52.73|53.03|52.73|53.02|52.72|3
1727727580000|2024-09-30 20:19:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727727600000|2024-09-30 20:20:00|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|4
1727727610000|2024-09-30 20:20:10|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|5
1727727620000|2024-09-30 20:20:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727727630000|2024-09-30 20:20:30|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|4
1727727640000|2024-09-30 20:20:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727727650000|2024-09-30 20:20:50|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727727660000|2024-09-30 20:21:00|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|3
1727727670000|2024-09-30 20:21:10|53.11|52.81|53.14|52.84|53.14|52.84|53.11|52.81|5
1727727680000|2024-09-30 20:21:20|53.13|52.83|53.16|52.86|53.16|52.86|53.13|52.83|4
1727727690000|2024-09-30 20:21:30|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|3
1727727710000|2024-09-30 20:21:50|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727727720000|2024-09-30 20:22:00|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1727727730000|2024-09-30 20:22:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1727727740000|2024-09-30 20:22:20|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1727727750000|2024-09-30 20:22:30|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|6
1727727760000|2024-09-30 20:22:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1727727770000|2024-09-30 20:22:50|53.17|52.87|53.17|52.87|53.18|52.88|53.17|52.87|3
1727727780000|2024-09-30 20:23:00|53.13|52.83|53.14|52.84|53.14|52.84|53.13|52.83|6
1727727790000|2024-09-30 20:23:10|53.13|52.83|53.11|52.81|53.14|52.84|53.11|52.81|10
1727727800000|2024-09-30 20:23:20|53.1|52.8|53.12|52.82|53.13|52.83|53.1|52.8|5
1727727820000|2024-09-30 20:23:40|53.11|52.81|53.09|52.79|53.11|52.81|53.09|52.79|3
1727727830000|2024-09-30 20:23:50|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1727727840000|2024-09-30 20:24:00|53.08|52.78|53.09|52.79|53.1|52.8|53.08|52.78|4
1727727850000|2024-09-30 20:24:10|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|5
1727727860000|2024-09-30 20:24:20|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727727870000|2024-09-30 20:24:30|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|5
1727727880000|2024-09-30 20:24:40|53.07|52.77|53.09|52.79|53.09|52.79|53.07|52.77|3
1727727900000|2024-09-30 20:25:00|53.08|52.78|53.05|52.75|53.08|52.78|53.05|52.75|4
1727727910000|2024-09-30 20:25:10|53.06|52.76|53.05|52.75|53.06|52.76|53.04|52.74|8
1727727920000|2024-09-30 20:25:20|53.04|52.74|53|52.7|53.05|52.75|53|52.7|5
1727727930000|2024-09-30 20:25:30|53.01|52.71|53.03|52.73|53.03|52.73|53.01|52.71|7
1727727950000|2024-09-30 20:25:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727727960000|2024-09-30 20:26:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|8
1727727970000|2024-09-30 20:26:10|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|3
1727727980000|2024-09-30 20:26:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727728000000|2024-09-30 20:26:40|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|7
1727728020000|2024-09-30 20:27:00|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727728070000|2024-09-30 20:27:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|4
1727728080000|2024-09-30 20:28:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727728090000|2024-09-30 20:28:10|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|3
1727728100000|2024-09-30 20:28:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728120000|2024-09-30 20:28:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727728130000|2024-09-30 20:28:50|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727728140000|2024-09-30 20:29:00|53.05|52.75|53.08|52.78|53.08|52.78|53.05|52.75|3
1727728150000|2024-09-30 20:29:10|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|5
1727728170000|2024-09-30 20:29:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727728180000|2024-09-30 20:29:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727728190000|2024-09-30 20:29:50|53.06|52.76|53.04|52.74|53.06|52.76|53.04|52.74|3
1727728200000|2024-09-30 20:30:00|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|3
1727728220000|2024-09-30 20:30:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727728230000|2024-09-30 20:30:30|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727728260000|2024-09-30 20:31:00|53.02|52.72|53|52.7|53.02|52.72|53|52.7|2
1727728270000|2024-09-30 20:31:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727728310000|2024-09-30 20:31:50|52.98|52.68|52.98|52.68|52.99|52.69|52.98|52.68|3
1727728320000|2024-09-30 20:32:00|53|52.7|53|52.7|53|52.7|53|52.7|1
1727728330000|2024-09-30 20:32:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727728340000|2024-09-30 20:32:20|53.02|52.72|53.07|52.77|53.07|52.77|53.01|52.71|10
1727728350000|2024-09-30 20:32:30|53.06|52.76|53.07|52.77|53.07|52.77|53.05|52.75|4
1727728360000|2024-09-30 20:32:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727728370000|2024-09-30 20:32:50|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|8
1727728380000|2024-09-30 20:33:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727728390000|2024-09-30 20:33:10|53.06|52.76|53.1|52.8|53.1|52.8|53.06|52.76|6
1727728400000|2024-09-30 20:33:20|53.09|52.79|53.08|52.78|53.1|52.8|53.07|52.77|8
1727728410000|2024-09-30 20:33:30|53.07|52.77|53.08|52.78|53.09|52.79|53.07|52.77|6
1727728420000|2024-09-30 20:33:40|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1727728430000|2024-09-30 20:33:50|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727728440000|2024-09-30 20:34:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727728450000|2024-09-30 20:34:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727728460000|2024-09-30 20:34:20|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727728470000|2024-09-30 20:34:30|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727728480000|2024-09-30 20:34:40|53.07|52.77|53.07|52.77|53.09|52.79|53.07|52.77|9
1727728490000|2024-09-30 20:34:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727728500000|2024-09-30 20:35:00|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|4
1727728520000|2024-09-30 20:35:20|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|2
1727728530000|2024-09-30 20:35:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727728590000|2024-09-30 20:36:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727728600000|2024-09-30 20:36:40|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727728610000|2024-09-30 20:36:50|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727728620000|2024-09-30 20:37:00|53.08|52.78|53.07|52.77|53.09|52.79|53.07|52.77|6
1727728630000|2024-09-30 20:37:10|53.08|52.78|53.07|52.77|53.08|52.78|53.07|52.77|8
1727728640000|2024-09-30 20:37:20|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|5
1727728670000|2024-09-30 20:37:50|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1727728680000|2024-09-30 20:38:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727728690000|2024-09-30 20:38:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727728700000|2024-09-30 20:38:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727728720000|2024-09-30 20:38:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727728740000|2024-09-30 20:39:00|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727728760000|2024-09-30 20:39:20|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|6
1727728770000|2024-09-30 20:39:30|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727728800000|2024-09-30 20:40:00|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|3
1727728820000|2024-09-30 20:40:20|53.11|52.81|53.11|52.81|53.12|52.82|53.11|52.81|3
1727728830000|2024-09-30 20:40:30|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|2
1727728840000|2024-09-30 20:40:40|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1727728860000|2024-09-30 20:41:00|53.09|52.79|53.06|52.76|53.09|52.79|53.06|52.76|6
1727728870000|2024-09-30 20:41:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728880000|2024-09-30 20:41:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728890000|2024-09-30 20:41:30|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1727728900000|2024-09-30 20:41:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728920000|2024-09-30 20:42:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728930000|2024-09-30 20:42:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727728950000|2024-09-30 20:42:30|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727728960000|2024-09-30 20:42:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|6
1727728970000|2024-09-30 20:42:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727728980000|2024-09-30 20:43:00|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|5
1727728990000|2024-09-30 20:43:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727729010000|2024-09-30 20:43:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|6
1727729060000|2024-09-30 20:44:20|53|52.7|53|52.7|53|52.7|53|52.7|1
1727729070000|2024-09-30 20:44:30|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727729080000|2024-09-30 20:44:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727729090000|2024-09-30 20:44:50|52.97|52.67|52.97|52.67|52.98|52.68|52.97|52.67|5
1727729100000|2024-09-30 20:45:00|52.95|52.65|52.96|52.66|52.97|52.67|52.95|52.65|6
1727729110000|2024-09-30 20:45:10|52.97|52.67|52.97|52.67|52.97|52.67|52.96|52.66|3
1727729120000|2024-09-30 20:45:20|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727729160000|2024-09-30 20:46:00|52.95|52.65|52.97|52.67|52.97|52.67|52.95|52.65|5
1727729170000|2024-09-30 20:46:10|52.98|52.68|53|52.7|53|52.7|52.98|52.68|3
1727729180000|2024-09-30 20:46:20|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727729190000|2024-09-30 20:46:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727729200000|2024-09-30 20:46:40|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1727729210000|2024-09-30 20:46:50|52.97|52.67|52.97|52.67|52.97|52.67|52.97|52.67|1
1727729220000|2024-09-30 20:47:00|52.98|52.68|52.99|52.69|52.99|52.69|52.98|52.68|2
1727729230000|2024-09-30 20:47:10|53|52.7|52.98|52.68|53|52.7|52.98|52.68|5
1727729370000|2024-09-30 20:49:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727729380000|2024-09-30 20:49:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727729390000|2024-09-30 20:49:50|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|3
1727729400000|2024-09-30 20:50:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727729410000|2024-09-30 20:50:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727729420000|2024-09-30 20:50:20|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|4
1727729450000|2024-09-30 20:50:50|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|3
1727729460000|2024-09-30 20:51:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727729470000|2024-09-30 20:51:10|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1727729480000|2024-09-30 20:51:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|12
1727729490000|2024-09-30 20:51:30|53.06|52.76|53.06|52.76|53.07|52.77|53.05|52.75|13
1727729500000|2024-09-30 20:51:40|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727729510000|2024-09-30 20:51:50|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727729520000|2024-09-30 20:52:00|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1727729530000|2024-09-30 20:52:10|53.08|52.78|53.1|52.8|53.1|52.8|53.08|52.78|7
1727729540000|2024-09-30 20:52:20|53.11|52.81|53.11|52.81|53.11|52.81|53.11|52.81|1
1727729560000|2024-09-30 20:52:40|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727729570000|2024-09-30 20:52:50|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727729590000|2024-09-30 20:53:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727729600000|2024-09-30 20:53:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727729610000|2024-09-30 20:53:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1727729620000|2024-09-30 20:53:40|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|5
1727729630000|2024-09-30 20:53:50|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|7
1727729640000|2024-09-30 20:54:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1727729650000|2024-09-30 20:54:10|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|7
1727729660000|2024-09-30 20:54:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727729670000|2024-09-30 20:54:30|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727729680000|2024-09-30 20:54:40|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727729700000|2024-09-30 20:55:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|3
1727729710000|2024-09-30 20:55:10|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1727729730000|2024-09-30 20:55:30|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1727729760000|2024-09-30 20:56:00|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727729830000|2024-09-30 20:57:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727729850000|2024-09-30 20:57:30|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727729860000|2024-09-30 20:57:40|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727729930000|2024-09-30 20:58:50|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727729940000|2024-09-30 20:59:00|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727729970000|2024-09-30 20:59:30|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727729980000|2024-09-30 20:59:40|53.05|52.75|53.04|52.74|53.05|52.75|53.02|52.72|5
1727729990000|2024-09-30 20:59:50|53.03|52.73|53.05|52.75|53.05|52.75|53.03|52.73|3
1727730000000|2024-09-30 21:00:00|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|4
1727730010000|2024-09-30 21:00:10|53.04|52.74|53.05|52.75|53.05|52.75|53.03|52.73|4
1727730020000|2024-09-30 21:00:20|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|3
1727730030000|2024-09-30 21:00:30|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|9
1727730040000|2024-09-30 21:00:40|53.04|52.74|53.03|52.73|53.05|52.75|53.03|52.73|4
1727730050000|2024-09-30 21:00:50|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727730060000|2024-09-30 21:01:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727730080000|2024-09-30 21:01:20|53.03|52.73|53.03|52.73|53.04|52.74|53.03|52.73|3
1727730090000|2024-09-30 21:01:30|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727730100000|2024-09-30 21:01:40|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|7
1727730120000|2024-09-30 21:02:00|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|5
1727730130000|2024-09-30 21:02:10|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727730140000|2024-09-30 21:02:20|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|4
1727730150000|2024-09-30 21:02:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727730170000|2024-09-30 21:02:50|53|52.7|53|52.7|53.01|52.71|53|52.7|3
1727730180000|2024-09-30 21:03:00|53.01|52.71|53|52.7|53.01|52.71|53|52.7|6
1727730230000|2024-09-30 21:03:50|52.99|52.69|53|52.7|53|52.7|52.99|52.69|6
1727730240000|2024-09-30 21:04:00|52.99|52.69|53|52.7|53|52.7|52.99|52.69|4
1727730250000|2024-09-30 21:04:10|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727730270000|2024-09-30 21:04:30|53|52.7|52.99|52.69|53|52.7|52.99|52.69|2
1727730330000|2024-09-30 21:05:30|53|52.7|53|52.7|53|52.7|53|52.7|1
1727730360000|2024-09-30 21:06:00|53.01|52.71|53.01|52.71|53.01|52.71|53.01|52.71|1
1727730370000|2024-09-30 21:06:10|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727730400000|2024-09-30 21:06:40|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727730420000|2024-09-30 21:07:00|53.02|52.72|53.04|52.74|53.04|52.74|53.02|52.72|2
1727730430000|2024-09-30 21:07:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727730450000|2024-09-30 21:07:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727730500000|2024-09-30 21:08:20|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727730510000|2024-09-30 21:08:30|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727730580000|2024-09-30 21:09:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727730660000|2024-09-30 21:11:00|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727730670000|2024-09-30 21:11:10|53.05|52.75|53.04|52.74|53.06|52.76|53.04|52.74|10
1727730700000|2024-09-30 21:11:40|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727730750000|2024-09-30 21:12:30|53.03|52.73|53.04|52.74|53.04|52.74|53.03|52.73|2
1727730760000|2024-09-30 21:12:40|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727730820000|2024-09-30 21:13:40|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727730840000|2024-09-30 21:14:00|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727730850000|2024-09-30 21:14:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727730920000|2024-09-30 21:15:20|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|4
1727730930000|2024-09-30 21:15:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727730940000|2024-09-30 21:15:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727730950000|2024-09-30 21:15:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727730960000|2024-09-30 21:16:00|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727730970000|2024-09-30 21:16:10|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727730990000|2024-09-30 21:16:30|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|3
1727731000000|2024-09-30 21:16:40|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|3
1727731010000|2024-09-30 21:16:50|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1727731040000|2024-09-30 21:17:20|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1727731060000|2024-09-30 21:17:40|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|4
1727731100000|2024-09-30 21:18:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727731110000|2024-09-30 21:18:30|53.04|52.74|53.03|52.73|53.04|52.74|53.03|52.73|2
1727731150000|2024-09-30 21:19:10|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727731200000|2024-09-30 21:20:00|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1727731210000|2024-09-30 21:20:10|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1727731250000|2024-09-30 21:20:50|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|3
1727731260000|2024-09-30 21:21:00|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727731270000|2024-09-30 21:21:10|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727731290000|2024-09-30 21:21:30|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727731360000|2024-09-30 21:22:40|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1727731370000|2024-09-30 21:22:50|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727731380000|2024-09-30 21:23:00|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727731390000|2024-09-30 21:23:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727731400000|2024-09-30 21:23:20|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|6
1727731410000|2024-09-30 21:23:30|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727731420000|2024-09-30 21:23:40|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|2
1727731500000|2024-09-30 21:25:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727731510000|2024-09-30 21:25:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1727731560000|2024-09-30 21:26:00|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|4
1727731660000|2024-09-30 21:27:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727731710000|2024-09-30 21:28:30|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1727731790000|2024-09-30 21:29:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727731810000|2024-09-30 21:30:10|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1727731830000|2024-09-30 21:30:30|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1727731850000|2024-09-30 21:30:50|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1727731860000|2024-09-30 21:31:00|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1727731870000|2024-09-30 21:31:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1727731880000|2024-09-30 21:31:20|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1727731890000|2024-09-30 21:31:30|53.08|52.78|53.06|52.76|53.08|52.78|53.06|52.76|7
1727731910000|2024-09-30 21:31:50|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727731920000|2024-09-30 21:32:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727731930000|2024-09-30 21:32:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727731940000|2024-09-30 21:32:20|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727731950000|2024-09-30 21:32:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|4
1727731960000|2024-09-30 21:32:40|53.06|52.76|53.06|52.76|53.06|52.76|53.06|52.76|1
1727731980000|2024-09-30 21:33:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727731990000|2024-09-30 21:33:10|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727732020000|2024-09-30 21:33:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727732030000|2024-09-30 21:33:50|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1727732040000|2024-09-30 21:34:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727732070000|2024-09-30 21:34:30|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1727732080000|2024-09-30 21:34:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1727732090000|2024-09-30 21:34:50|53.06|52.76|53.06|52.76|53.06|52.76|53.05|52.75|5
1727732100000|2024-09-30 21:35:00|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727732110000|2024-09-30 21:35:10|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1727732150000|2024-09-30 21:35:50|53.04|52.74|53.03|52.73|53.04|52.74|53.02|52.72|6
1727732160000|2024-09-30 21:36:00|53.02|52.72|53.02|52.72|53.02|52.72|53.02|52.72|1
1727732180000|2024-09-30 21:36:20|53.03|52.73|53.03|52.73|53.03|52.73|53.03|52.73|1
1727732190000|2024-09-30 21:36:30|53.02|52.72|53.01|52.71|53.02|52.72|53.01|52.71|2
1727732370000|2024-09-30 21:39:30|53.02|52.72|53.02|52.72|53.02|52.72|53.01|52.71|3
1727732380000|2024-09-30 21:39:40|53.01|52.71|53|52.7|53.01|52.71|53|52.7|2
1727732390000|2024-09-30 21:39:50|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1727732460000|2024-09-30 21:41:00|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1727732470000|2024-09-30 21:41:10|52.95|52.65|52.94|52.64|52.95|52.65|52.94|52.64|2
1727732490000|2024-09-30 21:41:30|52.95|52.65|52.95|52.65|52.95|52.65|52.95|52.65|1
1727732510000|2024-09-30 21:41:50|52.94|52.64|52.92|52.62|52.94|52.64|52.92|52.62|5
1727732520000|2024-09-30 21:42:00|52.93|52.63|52.92|52.62|52.93|52.63|52.92|52.62|4
1727732530000|2024-09-30 21:42:10|52.86|52.56|52.86|52.56|52.86|52.56|52.86|52.56|1
1727732540000|2024-09-30 21:42:20|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1727732550000|2024-09-30 21:42:30|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1727732570000|2024-09-30 21:42:50|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1727732600000|2024-09-30 21:43:20|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|7
1727732610000|2024-09-30 21:43:30|52.83|52.53|52.82|52.52|52.83|52.53|52.82|52.52|2
1727732630000|2024-09-30 21:43:50|52.81|52.51|52.8|52.5|52.81|52.51|52.79|52.49|3
1727732650000|2024-09-30 21:44:10|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|4
1727732660000|2024-09-30 21:44:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727732670000|2024-09-30 21:44:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|8
1727732680000|2024-09-30 21:44:40|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727732690000|2024-09-30 21:44:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727732700000|2024-09-30 21:45:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727732730000|2024-09-30 21:45:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727732740000|2024-09-30 21:45:40|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727732750000|2024-09-30 21:45:50|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727732780000|2024-09-30 21:46:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727732790000|2024-09-30 21:46:30|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727732860000|2024-09-30 21:47:40|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727732880000|2024-09-30 21:48:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727732900000|2024-09-30 21:48:20|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1727732920000|2024-09-30 21:48:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727732990000|2024-09-30 21:49:50|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727733000000|2024-09-30 21:50:00|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733030000|2024-09-30 21:50:30|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733050000|2024-09-30 21:50:50|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727733060000|2024-09-30 21:51:00|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|4
1727733070000|2024-09-30 21:51:10|52.77|52.47|52.77|52.47|52.77|52.47|52.75|52.45|4
1727733080000|2024-09-30 21:51:20|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|4
1727733100000|2024-09-30 21:51:40|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733110000|2024-09-30 21:51:50|52.76|52.46|52.77|52.47|52.77|52.47|52.75|52.45|8
1727733120000|2024-09-30 21:52:00|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727733140000|2024-09-30 21:52:20|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1727733150000|2024-09-30 21:52:30|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|2
1727733160000|2024-09-30 21:52:40|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1727733170000|2024-09-30 21:52:50|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|6
1727733180000|2024-09-30 21:53:00|52.77|52.47|52.78|52.48|52.78|52.48|52.77|52.47|4
1727733190000|2024-09-30 21:53:10|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|9
1727733200000|2024-09-30 21:53:20|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727733210000|2024-09-30 21:53:30|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727733220000|2024-09-30 21:53:40|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727733240000|2024-09-30 21:54:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727733280000|2024-09-30 21:54:40|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727733300000|2024-09-30 21:55:00|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727733310000|2024-09-30 21:55:10|52.78|52.48|52.79|52.49|52.79|52.49|52.77|52.47|4
1727733320000|2024-09-30 21:55:20|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727733330000|2024-09-30 21:55:30|52.83|52.53|52.84|52.54|52.84|52.54|52.82|52.52|3
1727733360000|2024-09-30 21:56:00|52.83|52.53|52.81|52.51|52.83|52.53|52.81|52.51|3
1727733370000|2024-09-30 21:56:10|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|2
1727733410000|2024-09-30 21:56:50|52.82|52.52|52.82|52.52|52.82|52.52|52.82|52.52|1
1727733430000|2024-09-30 21:57:10|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727733480000|2024-09-30 21:58:00|52.8|52.5|52.79|52.49|52.81|52.51|52.79|52.49|6
1727733490000|2024-09-30 21:58:10|52.8|52.5|52.79|52.49|52.8|52.5|52.78|52.48|4
1727733500000|2024-09-30 21:58:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727733510000|2024-09-30 21:58:30|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|2
1727733520000|2024-09-30 21:58:40|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727733540000|2024-09-30 21:59:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727733570000|2024-09-30 21:59:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727733580000|2024-09-30 21:59:40|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727733600000|2024-09-30 22:00:00|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|6
1727733640000|2024-09-30 22:00:40|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727733650000|2024-09-30 22:00:50|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727733670000|2024-09-30 22:01:10|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1727733690000|2024-09-30 22:01:30|52.76|52.46|52.76|52.46|52.76|52.46|52.76|52.46|1
1727733720000|2024-09-30 22:02:00|52.75|52.45|52.75|52.45|52.75|52.45|52.75|52.45|1
1727733730000|2024-09-30 22:02:10|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|4
1727733740000|2024-09-30 22:02:20|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1727733750000|2024-09-30 22:02:30|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1727733760000|2024-09-30 22:02:40|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|3
1727733770000|2024-09-30 22:02:50|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|2
1727733780000|2024-09-30 22:03:00|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1727733820000|2024-09-30 22:03:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1727733830000|2024-09-30 22:03:50|52.72|52.42|52.75|52.45|52.75|52.45|52.71|52.41|5
1727733840000|2024-09-30 22:04:00|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733850000|2024-09-30 22:04:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727733860000|2024-09-30 22:04:20|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733870000|2024-09-30 22:04:30|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1727733880000|2024-09-30 22:04:40|52.76|52.46|52.77|52.47|52.77|52.47|52.76|52.46|2
1727733890000|2024-09-30 22:04:50|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1727733910000|2024-09-30 22:05:10|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727733920000|2024-09-30 22:05:20|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1727733930000|2024-09-30 22:05:30|52.81|52.51|52.81|52.51|52.82|52.52|52.8|52.5|7
1727733940000|2024-09-30 22:05:40|52.8|52.5|52.79|52.49|52.81|52.51|52.79|52.49|4
1727733950000|2024-09-30 22:05:50|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727733960000|2024-09-30 22:06:00|52.77|52.47|52.74|52.44|52.77|52.47|52.74|52.44|4
1727733980000|2024-09-30 22:06:20|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|2
1727734020000|2024-09-30 22:07:00|52.75|52.45|52.76|52.46|52.77|52.47|52.74|52.44|6
1727734050000|2024-09-30 22:07:30|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727734080000|2024-09-30 22:08:00|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|3
1727734090000|2024-09-30 22:08:10|52.8|52.5|52.8|52.5|52.8|52.5|52.8|52.5|1
1727734100000|2024-09-30 22:08:20|52.81|52.51|52.8|52.5|52.81|52.51|52.8|52.5|4
1727734110000|2024-09-30 22:08:30|52.81|52.51|52.81|52.51|52.81|52.51|52.81|52.51|1
1727734120000|2024-09-30 22:08:40|52.8|52.5|52.81|52.51|52.81|52.51|52.8|52.5|2
1727734130000|2024-09-30 22:08:50|52.8|52.5|52.78|52.48|52.8|52.5|52.78|52.48|2
1727734140000|2024-09-30 22:09:00|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1727734160000|2024-09-30 22:09:20|52.79|52.49|52.79|52.49|52.79|52.49|52.78|52.48|3
1727734170000|2024-09-30 22:09:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1727734200000|2024-09-30 22:10:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727734220000|2024-09-30 22:10:20|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1727734230000|2024-09-30 22:10:30|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|2
1727734260000|2024-09-30 22:11:00|52.76|52.46|52.8|52.5|52.8|52.5|52.76|52.46|5
1727734280000|2024-09-30 22:11:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1727734340000|2024-09-30 22:12:20|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727734370000|2024-09-30 22:12:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1727734400000|2024-09-30 22:13:20|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1727734420000|2024-09-30 22:13:40|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|2
1727734450000|2024-09-30 22:14:10|52.71|52.41|52.72|52.42|52.72|52.42|52.71|52.41|2
1727734470000|2024-09-30 22:14:30|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1727734480000|2024-09-30 22:14:40|52.7|52.4|52.7|52.4|52.7|52.4|52.7|52.4|1
1727734500000|2024-09-30 22:15:00|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1727734510000|2024-09-30 22:15:10|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1727734530000|2024-09-30 22:15:30|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|6
1727734540000|2024-09-30 22:15:40|52.65|52.35|52.64|52.34|52.66|52.36|52.64|52.34|4
1727734550000|2024-09-30 22:15:50|52.65|52.35|52.63|52.33|52.65|52.35|52.63|52.33|3
1727734560000|2024-09-30 22:16:00|52.62|52.32|52.6|52.3|52.62|52.32|52.6|52.3|2
1727734570000|2024-09-30 22:16:10|52.59|52.29|52.59|52.29|52.59|52.29|52.59|52.29|1
1727734580000|2024-09-30 22:16:20|52.6|52.3|52.61|52.31|52.61|52.31|52.59|52.29|8
1727734590000|2024-09-30 22:16:30|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|2
1727734610000|2024-09-30 22:16:50|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|5
1727734620000|2024-09-30 22:17:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|2
1727734640000|2024-09-30 22:17:20|52.56|52.26|52.55|52.25|52.57|52.27|52.55|52.25|4
1727734650000|2024-09-30 22:17:30|52.56|52.26|52.57|52.27|52.58|52.28|52.56|52.26|4
1727734670000|2024-09-30 22:17:50|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|2
1727734680000|2024-09-30 22:18:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727734690000|2024-09-30 22:18:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727734700000|2024-09-30 22:18:20|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727734720000|2024-09-30 22:18:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727734730000|2024-09-30 22:18:50|52.54|52.24|52.51|52.21|52.54|52.24|52.51|52.21|3
1727734740000|2024-09-30 22:19:00|52.5|52.2|52.5|52.2|52.51|52.21|52.5|52.2|3
1727734750000|2024-09-30 22:19:10|52.49|52.19|52.51|52.21|52.51|52.21|52.49|52.19|3
1727734760000|2024-09-30 22:19:20|52.5|52.2|52.5|52.2|52.5|52.2|52.48|52.18|5
1727734770000|2024-09-30 22:19:30|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727734800000|2024-09-30 22:20:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727734810000|2024-09-30 22:20:10|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727734820000|2024-09-30 22:20:20|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1727734830000|2024-09-30 22:20:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727734840000|2024-09-30 22:20:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727734860000|2024-09-30 22:21:00|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|4
1727734870000|2024-09-30 22:21:10|52.51|52.21|52.53|52.23|52.54|52.24|52.51|52.21|8
1727734880000|2024-09-30 22:21:20|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|4
1727734890000|2024-09-30 22:21:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727735100000|2024-09-30 22:25:00|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727735110000|2024-09-30 22:25:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727735120000|2024-09-30 22:25:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727735140000|2024-09-30 22:25:40|52.51|52.21|52.47|52.17|52.51|52.21|52.47|52.17|3
1727735150000|2024-09-30 22:25:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727735160000|2024-09-30 22:26:00|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|2
1727735170000|2024-09-30 22:26:10|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727735180000|2024-09-30 22:26:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727735190000|2024-09-30 22:26:30|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727735200000|2024-09-30 22:26:40|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727735210000|2024-09-30 22:26:50|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|3
1727735220000|2024-09-30 22:27:00|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727735260000|2024-09-30 22:27:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727735270000|2024-09-30 22:27:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727735280000|2024-09-30 22:28:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727735290000|2024-09-30 22:28:10|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727735300000|2024-09-30 22:28:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727735310000|2024-09-30 22:28:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727735330000|2024-09-30 22:28:50|52.44|52.14|52.44|52.14|52.45|52.15|52.44|52.14|3
1727735340000|2024-09-30 22:29:00|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1727735360000|2024-09-30 22:29:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727735370000|2024-09-30 22:29:30|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|2
1727735380000|2024-09-30 22:29:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727735400000|2024-09-30 22:30:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1727735410000|2024-09-30 22:30:10|52.38|52.08|52.35|52.05|52.38|52.08|52.35|52.05|4
1727735420000|2024-09-30 22:30:20|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727735430000|2024-09-30 22:30:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727735460000|2024-09-30 22:31:00|52.36|52.06|52.38|52.08|52.38|52.08|52.35|52.05|4
1727735470000|2024-09-30 22:31:10|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727735480000|2024-09-30 22:31:20|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727735490000|2024-09-30 22:31:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727735500000|2024-09-30 22:31:40|52.36|52.06|52.32|52.02|52.36|52.06|52.32|52.02|3
1727735510000|2024-09-30 22:31:50|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|2
1727735520000|2024-09-30 22:32:00|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|2
1727735530000|2024-09-30 22:32:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727735570000|2024-09-30 22:32:50|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727735580000|2024-09-30 22:33:00|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727735590000|2024-09-30 22:33:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727735600000|2024-09-30 22:33:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727735610000|2024-09-30 22:33:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727735620000|2024-09-30 22:33:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727735630000|2024-09-30 22:33:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727735640000|2024-09-30 22:34:00|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|3
1727735650000|2024-09-30 22:34:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727735660000|2024-09-30 22:34:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727735670000|2024-09-30 22:34:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727735700000|2024-09-30 22:35:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727735710000|2024-09-30 22:35:10|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727735880000|2024-09-30 22:38:00|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|2
1727735890000|2024-09-30 22:38:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727735900000|2024-09-30 22:38:20|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727735910000|2024-09-30 22:38:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727735940000|2024-09-30 22:39:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727735950000|2024-09-30 22:39:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727735960000|2024-09-30 22:39:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727735980000|2024-09-30 22:39:40|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|3
1727735990000|2024-09-30 22:39:50|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727736000000|2024-09-30 22:40:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727736050000|2024-09-30 22:40:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727736070000|2024-09-30 22:41:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727736080000|2024-09-30 22:41:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727736090000|2024-09-30 22:41:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727736110000|2024-09-30 22:41:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727736160000|2024-09-30 22:42:40|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727736170000|2024-09-30 22:42:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727736180000|2024-09-30 22:43:00|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|2
1727736190000|2024-09-30 22:43:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727736240000|2024-09-30 22:44:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727736250000|2024-09-30 22:44:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727736260000|2024-09-30 22:44:20|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727736280000|2024-09-30 22:44:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727736300000|2024-09-30 22:45:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727736310000|2024-09-30 22:45:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727736320000|2024-09-30 22:45:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727736360000|2024-09-30 22:46:00|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727736370000|2024-09-30 22:46:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727736390000|2024-09-30 22:46:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727736420000|2024-09-30 22:47:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727736430000|2024-09-30 22:47:10|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727736450000|2024-09-30 22:47:30|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727736490000|2024-09-30 22:48:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727736500000|2024-09-30 22:48:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727736550000|2024-09-30 22:49:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|2
1727736600000|2024-09-30 22:50:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727736610000|2024-09-30 22:50:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727736670000|2024-09-30 22:51:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727737170000|2024-09-30 22:59:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727737190000|2024-09-30 22:59:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727737200000|2024-09-30 23:00:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727737210000|2024-09-30 23:00:10|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|2
1727737220000|2024-09-30 23:00:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727737240000|2024-09-30 23:00:40|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727737250000|2024-09-30 23:00:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727737260000|2024-09-30 23:01:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|3
1727737270000|2024-09-30 23:01:10|51.77|51.47|51.78|51.48|51.79|51.49|51.77|51.47|3
1727737280000|2024-09-30 23:01:20|51.76|51.46|51.72|51.42|51.76|51.46|51.7|51.4|4
1727737290000|2024-09-30 23:01:30|51.71|51.41|51.7|51.4|51.71|51.41|51.7|51.4|2
1727737300000|2024-09-30 23:01:40|51.69|51.39|51.68|51.38|51.7|51.4|51.68|51.38|3
1727737310000|2024-09-30 23:01:50|51.67|51.37|51.72|51.42|51.72|51.42|51.67|51.37|5
1727737320000|2024-09-30 23:02:00|51.71|51.41|51.67|51.37|51.71|51.41|51.67|51.37|3
1727737330000|2024-09-30 23:02:10|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727737350000|2024-09-30 23:02:30|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727737360000|2024-09-30 23:02:40|51.65|51.35|51.63|51.33|51.65|51.35|51.63|51.33|3
1727737370000|2024-09-30 23:02:50|51.6|51.3|51.61|51.31|51.61|51.31|51.6|51.3|2
1727737380000|2024-09-30 23:03:00|51.6|51.3|51.62|51.32|51.63|51.33|51.6|51.3|7
1727737390000|2024-09-30 23:03:10|51.64|51.34|51.63|51.33|51.64|51.34|51.62|51.32|3
1727737400000|2024-09-30 23:03:20|51.64|51.34|51.66|51.36|51.66|51.36|51.64|51.34|3
1727737420000|2024-09-30 23:03:40|51.68|51.38|51.7|51.4|51.7|51.4|51.67|51.37|4
1727737430000|2024-09-30 23:03:50|51.71|51.41|51.72|51.42|51.72|51.42|51.71|51.41|2
1727737440000|2024-09-30 23:04:00|51.73|51.43|51.79|51.49|51.8|51.5|51.73|51.43|13
1727737450000|2024-09-30 23:04:10|51.8|51.5|51.84|51.54|51.85|51.55|51.79|51.49|8
1727737460000|2024-09-30 23:04:20|51.83|51.53|51.84|51.54|51.85|51.55|51.81|51.51|8
1727737470000|2024-09-30 23:04:30|51.83|51.53|51.81|51.51|51.84|51.54|51.81|51.51|7
1727737480000|2024-09-30 23:04:40|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1727737490000|2024-09-30 23:04:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727737500000|2024-09-30 23:05:00|51.81|51.51|51.83|51.53|51.84|51.54|51.81|51.51|6
1727737510000|2024-09-30 23:05:10|51.82|51.52|51.78|51.48|51.82|51.52|51.78|51.48|4
1727737520000|2024-09-30 23:05:20|51.79|51.49|51.74|51.44|51.79|51.49|51.74|51.44|6
1727737530000|2024-09-30 23:05:30|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727737540000|2024-09-30 23:05:40|51.72|51.42|51.75|51.45|51.75|51.45|51.72|51.42|4
1727737550000|2024-09-30 23:05:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727737560000|2024-09-30 23:06:00|51.77|51.47|51.84|51.54|51.85|51.55|51.77|51.47|10
1727737570000|2024-09-30 23:06:10|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|7
1727737580000|2024-09-30 23:06:20|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|5
1727737590000|2024-09-30 23:06:30|51.86|51.56|51.88|51.58|51.88|51.58|51.85|51.55|5
1727737600000|2024-09-30 23:06:40|51.87|51.57|51.87|51.57|51.88|51.58|51.87|51.57|3
1727737610000|2024-09-30 23:06:50|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|4
1727737620000|2024-09-30 23:07:00|51.88|51.58|51.9|51.6|51.9|51.6|51.88|51.58|9
1727737630000|2024-09-30 23:07:10|51.88|51.58|51.88|51.58|51.89|51.59|51.87|51.57|6
1727737640000|2024-09-30 23:07:20|51.9|51.6|51.9|51.6|51.9|51.6|51.89|51.59|3
1727737650000|2024-09-30 23:07:30|51.89|51.59|51.91|51.61|51.91|51.61|51.89|51.59|5
1727737660000|2024-09-30 23:07:40|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727737670000|2024-09-30 23:07:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727737680000|2024-09-30 23:08:00|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|2
1727737690000|2024-09-30 23:08:10|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|7
1727737700000|2024-09-30 23:08:20|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727737710000|2024-09-30 23:08:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1727737720000|2024-09-30 23:08:40|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|5
1727737730000|2024-09-30 23:08:50|51.98|51.68|51.99|51.69|51.99|51.69|51.97|51.67|8
1727737740000|2024-09-30 23:09:00|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727737750000|2024-09-30 23:09:10|51.98|51.68|52|51.7|52.01|51.71|51.97|51.67|6
1727737760000|2024-09-30 23:09:20|51.99|51.69|51.97|51.67|52|51.7|51.97|51.67|6
1727737770000|2024-09-30 23:09:30|51.96|51.66|51.98|51.68|51.99|51.69|51.96|51.66|4
1727737780000|2024-09-30 23:09:40|51.97|51.67|51.96|51.66|51.98|51.68|51.96|51.66|6
1727737790000|2024-09-30 23:09:50|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|8
1727737800000|2024-09-30 23:10:00|51.99|51.69|51.98|51.68|52|51.7|51.97|51.67|6
1727737810000|2024-09-30 23:10:10|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|4
1727737820000|2024-09-30 23:10:20|51.97|51.67|51.98|51.68|52|51.7|51.97|51.67|6
1727737830000|2024-09-30 23:10:30|51.97|51.67|51.96|51.66|51.97|51.67|51.96|51.66|2
1727737840000|2024-09-30 23:10:40|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727737850000|2024-09-30 23:10:50|51.98|51.68|51.97|51.67|51.98|51.68|51.96|51.66|6
1727737860000|2024-09-30 23:11:00|51.98|51.68|52|51.7|52|51.7|51.96|51.66|9
1727737870000|2024-09-30 23:11:10|52.01|51.71|51.98|51.68|52.01|51.71|51.98|51.68|4
1727737880000|2024-09-30 23:11:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|4
1727737890000|2024-09-30 23:11:30|52.01|51.71|52.05|51.75|52.05|51.75|52.01|51.71|7
1727737900000|2024-09-30 23:11:40|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|3
1727737910000|2024-09-30 23:11:50|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|6
1727737920000|2024-09-30 23:12:00|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|9
1727737930000|2024-09-30 23:12:10|52.06|51.76|52.06|51.76|52.06|51.76|52.05|51.75|3
1727737940000|2024-09-30 23:12:20|52.05|51.75|52.07|51.77|52.07|51.77|52.05|51.75|5
1727737950000|2024-09-30 23:12:30|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|6
1727737960000|2024-09-30 23:12:40|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|8
1727737970000|2024-09-30 23:12:50|52.05|51.75|52.02|51.72|52.05|51.75|52.02|51.72|6
1727737980000|2024-09-30 23:13:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727737990000|2024-09-30 23:13:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727738000000|2024-09-30 23:13:20|52.04|51.74|52.04|51.74|52.06|51.76|52.04|51.74|5
1727738010000|2024-09-30 23:13:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727738020000|2024-09-30 23:13:40|52.04|51.74|52.06|51.76|52.07|51.77|52.04|51.74|7
1727738030000|2024-09-30 23:13:50|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|4
1727738040000|2024-09-30 23:14:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|4
1727738050000|2024-09-30 23:14:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727738060000|2024-09-30 23:14:20|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1727738070000|2024-09-30 23:14:30|52.01|51.71|52.01|51.71|52.01|51.71|52|51.7|3
1727738080000|2024-09-30 23:14:40|52.02|51.72|52.02|51.72|52.02|51.72|52.01|51.71|3
1727738090000|2024-09-30 23:14:50|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727738100000|2024-09-30 23:15:00|52.03|51.73|52.02|51.72|52.04|51.74|52.02|51.72|4
1727738110000|2024-09-30 23:15:10|52.01|51.71|51.99|51.69|52.01|51.71|51.99|51.69|3
1727738120000|2024-09-30 23:15:20|51.98|51.68|51.99|51.69|51.99|51.69|51.98|51.68|2
1727738130000|2024-09-30 23:15:30|51.98|51.68|52|51.7|52|51.7|51.98|51.68|2
1727738140000|2024-09-30 23:15:40|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|6
1727738150000|2024-09-30 23:15:50|52|51.7|52|51.7|52.01|51.71|52|51.7|3
1727738160000|2024-09-30 23:16:00|51.99|51.69|51.96|51.66|51.99|51.69|51.95|51.65|6
1727738170000|2024-09-30 23:16:10|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|4
1727738180000|2024-09-30 23:16:20|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|4
1727738190000|2024-09-30 23:16:30|51.91|51.61|51.9|51.6|51.91|51.61|51.89|51.59|8
1727738200000|2024-09-30 23:16:40|51.89|51.59|51.93|51.63|51.94|51.64|51.89|51.59|9
1727738210000|2024-09-30 23:16:50|51.94|51.64|51.96|51.66|51.96|51.66|51.93|51.63|6
1727738220000|2024-09-30 23:17:00|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727738230000|2024-09-30 23:17:10|51.98|51.68|52|51.7|52.01|51.71|51.98|51.68|7
1727738240000|2024-09-30 23:17:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727738250000|2024-09-30 23:17:30|52|51.7|51.99|51.69|52.01|51.71|51.99|51.69|4
1727738260000|2024-09-30 23:17:40|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727738280000|2024-09-30 23:18:00|51.97|51.67|51.99|51.69|51.99|51.69|51.96|51.66|5
1727738290000|2024-09-30 23:18:10|52|51.7|52|51.7|52|51.7|51.99|51.69|5
1727738300000|2024-09-30 23:18:20|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727738310000|2024-09-30 23:18:30|52|51.7|52|51.7|52|51.7|52|51.7|1
1727738320000|2024-09-30 23:18:40|51.99|51.69|51.98|51.68|51.99|51.69|51.97|51.67|3
1727738330000|2024-09-30 23:18:50|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727738340000|2024-09-30 23:19:00|51.99|51.69|51.99|51.69|52.01|51.71|51.99|51.69|5
1727738350000|2024-09-30 23:19:10|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727738370000|2024-09-30 23:19:30|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|3
1727738390000|2024-09-30 23:19:50|51.97|51.67|51.97|51.67|51.97|51.67|51.97|51.67|1
1727738400000|2024-09-30 23:20:00|51.98|51.68|51.94|51.64|51.98|51.68|51.94|51.64|5
1727738410000|2024-09-30 23:20:10|51.93|51.63|51.94|51.64|51.94|51.64|51.92|51.62|6
1727738420000|2024-09-30 23:20:20|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727738430000|2024-09-30 23:20:30|51.94|51.64|51.93|51.63|51.94|51.64|51.93|51.63|2
1727738440000|2024-09-30 23:20:40|51.94|51.64|51.91|51.61|51.94|51.64|51.91|51.61|5
1727738450000|2024-09-30 23:20:50|51.92|51.62|51.9|51.6|51.92|51.62|51.9|51.6|3
1727738460000|2024-09-30 23:21:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727738480000|2024-09-30 23:21:20|51.89|51.59|51.89|51.59|51.92|51.62|51.89|51.59|9
1727738490000|2024-09-30 23:21:30|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|2
1727738500000|2024-09-30 23:21:40|51.88|51.58|51.89|51.59|51.89|51.59|51.87|51.57|8
1727738510000|2024-09-30 23:21:50|51.88|51.58|51.84|51.54|51.88|51.58|51.84|51.54|5
1727738520000|2024-09-30 23:22:00|51.83|51.53|51.84|51.54|51.84|51.54|51.81|51.51|7
1727738530000|2024-09-30 23:22:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|6
1727738540000|2024-09-30 23:22:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|7
1727738560000|2024-09-30 23:22:40|51.8|51.5|51.82|51.52|51.82|51.52|51.8|51.5|3
1727738570000|2024-09-30 23:22:50|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|4
1727738580000|2024-09-30 23:23:00|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727738590000|2024-09-30 23:23:10|51.79|51.49|51.78|51.48|51.79|51.49|51.77|51.47|4
1727738600000|2024-09-30 23:23:20|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727738610000|2024-09-30 23:23:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727738620000|2024-09-30 23:23:40|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|4
1727738630000|2024-09-30 23:23:50|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727738640000|2024-09-30 23:24:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|7
1727738650000|2024-09-30 23:24:10|51.78|51.48|51.78|51.48|51.78|51.48|51.77|51.47|3
1727738670000|2024-09-30 23:24:30|51.79|51.49|51.83|51.53|51.83|51.53|51.79|51.49|7
1727738700000|2024-09-30 23:25:00|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727738720000|2024-09-30 23:25:20|51.83|51.53|51.84|51.54|51.85|51.55|51.83|51.53|4
1727738730000|2024-09-30 23:25:30|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|3
1727738740000|2024-09-30 23:25:40|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727738750000|2024-09-30 23:25:50|51.81|51.51|51.81|51.51|51.81|51.51|51.81|51.51|1
1727738760000|2024-09-30 23:26:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|6
1727738770000|2024-09-30 23:26:10|51.8|51.5|51.79|51.49|51.8|51.5|51.79|51.49|2
1727738780000|2024-09-30 23:26:20|51.8|51.5|51.83|51.53|51.83|51.53|51.8|51.5|3
1727738790000|2024-09-30 23:26:30|51.84|51.54|51.81|51.51|51.84|51.54|51.81|51.51|4
1727738800000|2024-09-30 23:26:40|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727738820000|2024-09-30 23:27:00|51.82|51.52|51.8|51.5|51.82|51.52|51.8|51.5|3
1727738830000|2024-09-30 23:27:10|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727738840000|2024-09-30 23:27:20|51.8|51.5|51.81|51.51|51.81|51.51|51.79|51.49|5
1727738850000|2024-09-30 23:27:30|51.8|51.5|51.77|51.47|51.8|51.5|51.77|51.47|4
1727738860000|2024-09-30 23:27:40|51.76|51.46|51.74|51.44|51.76|51.46|51.74|51.44|3
1727738870000|2024-09-30 23:27:50|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727738880000|2024-09-30 23:28:00|51.74|51.44|51.74|51.44|51.75|51.45|51.74|51.44|3
1727738900000|2024-09-30 23:28:20|51.73|51.43|51.73|51.43|51.73|51.43|51.72|51.42|3
1727738910000|2024-09-30 23:28:30|51.72|51.42|51.73|51.43|51.73|51.43|51.72|51.42|8
1727738920000|2024-09-30 23:28:40|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727738930000|2024-09-30 23:28:50|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|5
1727738940000|2024-09-30 23:29:00|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727738950000|2024-09-30 23:29:10|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727738960000|2024-09-30 23:29:20|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727739770000|2024-09-30 23:42:50|51.33|51.03|51.33|51.03|51.33|51.03|51.33|51.03|1
1727739780000|2024-09-30 23:43:00|51.32|51.02|51.28|50.98|51.32|51.02|51.28|50.98|5
1727739790000|2024-09-30 23:43:10|51.29|50.99|51.28|50.98|51.3|51|51.28|50.98|4
1727739800000|2024-09-30 23:43:20|51.27|50.97|51.27|50.97|51.27|50.97|51.26|50.96|5
1727739810000|2024-09-30 23:43:30|51.26|50.96|51.31|51.01|51.33|51.03|51.26|50.96|12
1727739820000|2024-09-30 23:43:40|51.32|51.02|51.39|51.09|51.39|51.09|51.32|51.02|7
1727739830000|2024-09-30 23:43:50|51.4|51.1|51.4|51.1|51.41|51.11|51.39|51.09|9
1727739840000|2024-09-30 23:44:00|51.41|51.11|51.47|51.17|51.47|51.17|51.4|51.1|9
1727739850000|2024-09-30 23:44:10|51.48|51.18|51.44|51.14|51.5|51.2|51.44|51.14|9
1727739860000|2024-09-30 23:44:20|51.41|51.11|51.42|51.12|51.42|51.12|51.41|51.11|2
1727739870000|2024-09-30 23:44:30|51.43|51.13|51.42|51.12|51.43|51.13|51.41|51.11|6
1727739880000|2024-09-30 23:44:40|51.41|51.11|51.43|51.13|51.43|51.13|51.41|51.11|3
1727739890000|2024-09-30 23:44:50|51.42|51.12|51.4|51.1|51.42|51.12|51.4|51.1|3
1727739900000|2024-09-30 23:45:00|51.39|51.09|51.47|51.17|51.48|51.18|51.39|51.09|12
1727739910000|2024-09-30 23:45:10|51.45|51.15|51.4|51.1|51.45|51.15|51.4|51.1|8
1727739920000|2024-09-30 23:45:20|51.41|51.11|51.43|51.13|51.44|51.14|51.4|51.1|5
1727739930000|2024-09-30 23:45:30|51.42|51.12|51.45|51.15|51.45|51.15|51.4|51.1|10
1727739940000|2024-09-30 23:45:40|51.46|51.16|51.48|51.18|51.49|51.19|51.46|51.16|8
1727739950000|2024-09-30 23:45:50|51.47|51.17|51.47|51.17|51.47|51.17|51.46|51.16|5
1727739960000|2024-09-30 23:46:00|51.48|51.18|51.49|51.19|51.5|51.2|51.48|51.18|4
1727739970000|2024-09-30 23:46:10|51.48|51.18|51.44|51.14|51.49|51.19|51.44|51.14|8
1727739980000|2024-09-30 23:46:20|51.45|51.15|51.47|51.17|51.48|51.18|51.45|51.15|10
1727739990000|2024-09-30 23:46:30|51.48|51.18|51.51|51.21|51.51|51.21|51.48|51.18|4
1727740000000|2024-09-30 23:46:40|51.52|51.22|51.58|51.28|51.58|51.28|51.52|51.22|6
1727740010000|2024-09-30 23:46:50|51.59|51.29|51.61|51.31|51.61|51.31|51.59|51.29|3
1727740020000|2024-09-30 23:47:00|51.62|51.32|51.61|51.31|51.63|51.33|51.61|51.31|8
1727740030000|2024-09-30 23:47:10|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|6
1727740040000|2024-09-30 23:47:20|51.61|51.31|51.57|51.27|51.62|51.32|51.57|51.27|10
1727740050000|2024-09-30 23:47:30|51.58|51.28|51.58|51.28|51.58|51.28|51.57|51.27|3
1727740060000|2024-09-30 23:47:40|51.59|51.29|51.6|51.3|51.6|51.3|51.58|51.28|6
1727740070000|2024-09-30 23:47:50|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|5
1727740080000|2024-09-30 23:48:00|51.63|51.33|51.64|51.34|51.65|51.35|51.63|51.33|6
1727740090000|2024-09-30 23:48:10|51.65|51.35|51.66|51.36|51.66|51.36|51.65|51.35|2
1727740100000|2024-09-30 23:48:20|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727740110000|2024-09-30 23:48:30|51.66|51.36|51.67|51.37|51.67|51.37|51.66|51.36|2
1727740120000|2024-09-30 23:48:40|51.66|51.36|51.65|51.35|51.67|51.37|51.64|51.34|4
1727740130000|2024-09-30 23:48:50|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727740140000|2024-09-30 23:49:00|51.61|51.31|51.63|51.33|51.63|51.33|51.6|51.3|7
1727740150000|2024-09-30 23:49:10|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1727740180000|2024-09-30 23:49:40|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|3
1727740190000|2024-09-30 23:49:50|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727740560000|2024-09-30 23:56:00|51.71|51.41|51.71|51.41|51.71|51.41|51.7|51.4|3
1727740570000|2024-09-30 23:56:10|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727740590000|2024-09-30 23:56:30|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727740600000|2024-09-30 23:56:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727740620000|2024-09-30 23:57:00|51.79|51.49|51.78|51.48|51.79|51.49|51.78|51.48|2
1727740630000|2024-09-30 23:57:10|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727740650000|2024-09-30 23:57:30|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727740670000|2024-09-30 23:57:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727740680000|2024-09-30 23:58:00|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727740690000|2024-09-30 23:58:10|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727740720000|2024-09-30 23:58:40|51.75|51.45|51.75|51.45|51.75|51.45|51.74|51.44|3
1727740730000|2024-09-30 23:58:50|51.74|51.44|51.74|51.44|51.74|51.44|51.74|51.44|1
1727740750000|2024-09-30 23:59:10|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727740770000|2024-09-30 23:59:30|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727740800000|2024-10-01 00:00:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727740810000|2024-10-01 00:00:10|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727740820000|2024-10-01 00:00:20|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|5
1727740830000|2024-10-01 00:00:30|51.68|51.38|51.69|51.39|51.69|51.39|51.68|51.38|2
1727740840000|2024-10-01 00:00:40|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|3
1727740850000|2024-10-01 00:00:50|51.71|51.41|51.73|51.43|51.74|51.44|51.71|51.41|5
1727740860000|2024-10-01 00:01:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|4
1727740870000|2024-10-01 00:01:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727740880000|2024-10-01 00:01:20|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|2
1727740890000|2024-10-01 00:01:30|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727740900000|2024-10-01 00:01:40|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727740910000|2024-10-01 00:01:50|51.69|51.39|51.68|51.38|51.69|51.39|51.68|51.38|2
1727740920000|2024-10-01 00:02:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727740930000|2024-10-01 00:02:10|51.64|51.34|51.65|51.35|51.65|51.35|51.64|51.34|2
1727740950000|2024-10-01 00:02:30|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727740960000|2024-10-01 00:02:40|51.64|51.34|51.67|51.37|51.67|51.37|51.64|51.34|4
1727740980000|2024-10-01 00:03:00|51.66|51.36|51.65|51.35|51.66|51.36|51.65|51.35|2
1727740990000|2024-10-01 00:03:10|51.64|51.34|51.63|51.33|51.64|51.34|51.63|51.33|2
1727741000000|2024-10-01 00:03:20|51.64|51.34|51.59|51.29|51.64|51.34|51.59|51.29|4
1727741010000|2024-10-01 00:03:30|51.61|51.31|51.61|51.31|51.63|51.33|51.6|51.3|9
1727741020000|2024-10-01 00:03:40|51.62|51.32|51.61|51.31|51.62|51.32|51.61|51.31|4
1727741030000|2024-10-01 00:03:50|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|4
1727741040000|2024-10-01 00:04:00|51.63|51.33|51.66|51.36|51.66|51.36|51.63|51.33|5
1727741050000|2024-10-01 00:04:10|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|2
1727741060000|2024-10-01 00:04:20|51.65|51.35|51.64|51.34|51.65|51.35|51.64|51.34|2
1727741070000|2024-10-01 00:04:30|51.65|51.35|51.67|51.37|51.67|51.37|51.65|51.35|3
1727741080000|2024-10-01 00:04:40|51.68|51.38|51.71|51.41|51.71|51.41|51.67|51.37|5
1727741100000|2024-10-01 00:05:00|51.72|51.42|51.73|51.43|51.74|51.44|51.71|51.41|10
1727741110000|2024-10-01 00:05:10|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|14
1727741120000|2024-10-01 00:05:20|51.74|51.44|51.71|51.41|51.75|51.45|51.7|51.4|8
1727741130000|2024-10-01 00:05:30|51.7|51.4|51.72|51.42|51.72|51.42|51.69|51.39|5
1727741140000|2024-10-01 00:05:40|51.71|51.41|51.71|51.41|51.73|51.43|51.71|51.41|7
1727741150000|2024-10-01 00:05:50|51.7|51.4|51.7|51.4|51.71|51.41|51.7|51.4|3
1727741160000|2024-10-01 00:06:00|51.69|51.39|51.73|51.43|51.74|51.44|51.69|51.39|7
1727741170000|2024-10-01 00:06:10|51.72|51.42|51.73|51.43|51.73|51.43|51.71|51.41|6
1727741180000|2024-10-01 00:06:20|51.74|51.44|51.73|51.43|51.74|51.44|51.73|51.43|2
1727741600000|2024-10-01 00:13:20|51.81|51.51|51.85|51.55|51.89|51.59|51.81|51.51|10
1727741610000|2024-10-01 00:13:30|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|9
1727741620000|2024-10-01 00:13:40|51.87|51.57|51.86|51.56|51.87|51.57|51.85|51.55|6
1727741630000|2024-10-01 00:13:50|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727741640000|2024-10-01 00:14:00|51.84|51.54|51.83|51.53|51.85|51.55|51.83|51.53|4
1727741650000|2024-10-01 00:14:10|51.84|51.54|51.82|51.52|51.84|51.54|51.82|51.52|3
1727741660000|2024-10-01 00:14:20|51.81|51.51|51.82|51.52|51.82|51.52|51.81|51.51|2
1727741670000|2024-10-01 00:14:30|51.83|51.53|51.82|51.52|51.84|51.54|51.82|51.52|4
1727741680000|2024-10-01 00:14:40|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|3
1727741700000|2024-10-01 00:15:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727741710000|2024-10-01 00:15:10|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727741720000|2024-10-01 00:15:20|51.83|51.53|51.81|51.51|51.83|51.53|51.8|51.5|5
1727741730000|2024-10-01 00:15:30|51.8|51.5|51.8|51.5|51.81|51.51|51.8|51.5|7
1727741740000|2024-10-01 00:15:40|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1727741750000|2024-10-01 00:15:50|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|6
1727741760000|2024-10-01 00:16:00|51.74|51.44|51.73|51.43|51.75|51.45|51.73|51.43|4
1727741770000|2024-10-01 00:16:10|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|6
1727741780000|2024-10-01 00:16:20|51.74|51.44|51.78|51.48|51.78|51.48|51.73|51.43|6
1727741790000|2024-10-01 00:16:30|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727741800000|2024-10-01 00:16:40|51.75|51.45|51.74|51.44|51.75|51.45|51.74|51.44|4
1727741810000|2024-10-01 00:16:50|51.73|51.43|51.72|51.42|51.73|51.43|51.72|51.42|2
1727741820000|2024-10-01 00:17:00|51.71|51.41|51.77|51.47|51.77|51.47|51.71|51.41|7
1727741830000|2024-10-01 00:17:10|51.79|51.49|51.82|51.52|51.82|51.52|51.78|51.48|15
1727741840000|2024-10-01 00:17:20|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|5
1727741850000|2024-10-01 00:17:30|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|6
1727741860000|2024-10-01 00:17:40|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|7
1727741880000|2024-10-01 00:18:00|51.85|51.55|51.83|51.53|51.85|51.55|51.83|51.53|5
1727741890000|2024-10-01 00:18:10|51.8|51.5|51.78|51.48|51.8|51.5|51.78|51.48|5
1727741900000|2024-10-01 00:18:20|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|9
1727741910000|2024-10-01 00:18:30|51.76|51.46|51.77|51.47|51.77|51.47|51.76|51.46|4
1727741920000|2024-10-01 00:18:40|51.76|51.46|51.78|51.48|51.81|51.51|51.76|51.46|11
1727741930000|2024-10-01 00:18:50|51.77|51.47|51.78|51.48|51.78|51.48|51.77|51.47|4
1727741940000|2024-10-01 00:19:00|51.77|51.47|51.74|51.44|51.77|51.47|51.74|51.44|3
1727741950000|2024-10-01 00:19:10|51.75|51.45|51.74|51.44|51.76|51.46|51.74|51.44|4
1727741960000|2024-10-01 00:19:20|51.75|51.45|51.74|51.44|51.76|51.46|51.74|51.44|4
1727741970000|2024-10-01 00:19:30|51.75|51.45|51.74|51.44|51.76|51.46|51.74|51.44|4
1727741980000|2024-10-01 00:19:40|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|2
1727741990000|2024-10-01 00:19:50|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727742000000|2024-10-01 00:20:00|51.76|51.46|51.8|51.5|51.8|51.5|51.75|51.45|8
1727742010000|2024-10-01 00:20:10|51.81|51.51|51.79|51.49|51.81|51.51|51.78|51.48|7
1727742020000|2024-10-01 00:20:20|51.78|51.48|51.79|51.49|51.8|51.5|51.78|51.48|8
1727742030000|2024-10-01 00:20:30|51.8|51.5|51.8|51.5|51.81|51.51|51.79|51.49|5
1727742040000|2024-10-01 00:20:40|51.79|51.49|51.8|51.5|51.8|51.5|51.79|51.49|6
1727742050000|2024-10-01 00:20:50|51.79|51.49|51.76|51.46|51.8|51.5|51.75|51.45|8
1727742060000|2024-10-01 00:21:00|51.75|51.45|51.76|51.46|51.76|51.46|51.75|51.45|4
1727742070000|2024-10-01 00:21:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727742370000|2024-10-01 00:26:10|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727742380000|2024-10-01 00:26:20|51.83|51.53|51.84|51.54|51.84|51.54|51.82|51.52|4
1727742390000|2024-10-01 00:26:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727742400000|2024-10-01 00:26:40|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|5
1727742420000|2024-10-01 00:27:00|51.82|51.52|51.82|51.52|51.82|51.52|51.81|51.51|3
1727742430000|2024-10-01 00:27:10|51.81|51.51|51.84|51.54|51.84|51.54|51.81|51.51|4
1727742440000|2024-10-01 00:27:20|51.85|51.55|51.89|51.59|51.89|51.59|51.84|51.54|12
1727742460000|2024-10-01 00:27:40|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727742470000|2024-10-01 00:27:50|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|5
1727742480000|2024-10-01 00:28:00|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|3
1727742490000|2024-10-01 00:28:10|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727742500000|2024-10-01 00:28:20|51.84|51.54|51.82|51.52|51.85|51.55|51.82|51.52|5
1727742510000|2024-10-01 00:28:30|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727742530000|2024-10-01 00:28:50|51.82|51.52|51.84|51.54|51.84|51.54|51.82|51.52|2
1727742540000|2024-10-01 00:29:00|51.85|51.55|51.85|51.55|51.86|51.56|51.85|51.55|3
1727742550000|2024-10-01 00:29:10|51.83|51.53|51.83|51.53|51.83|51.53|51.82|51.52|3
1727742900000|2024-10-01 00:35:00|51.86|51.56|51.9|51.6|51.91|51.61|51.86|51.56|5
1727742910000|2024-10-01 00:35:10|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|4
1727742920000|2024-10-01 00:35:20|51.92|51.62|51.91|51.61|51.92|51.62|51.9|51.6|6
1727742930000|2024-10-01 00:35:30|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727742940000|2024-10-01 00:35:40|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727742950000|2024-10-01 00:35:50|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727742960000|2024-10-01 00:36:00|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727742970000|2024-10-01 00:36:10|51.93|51.63|51.92|51.62|51.93|51.63|51.92|51.62|2
1727742980000|2024-10-01 00:36:20|51.93|51.63|51.93|51.63|51.94|51.64|51.93|51.63|3
1727743000000|2024-10-01 00:36:40|51.94|51.64|51.99|51.69|51.99|51.69|51.94|51.64|6
1727743010000|2024-10-01 00:36:50|52|51.7|51.99|51.69|52|51.7|51.99|51.69|2
1727743020000|2024-10-01 00:37:00|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727743030000|2024-10-01 00:37:10|51.97|51.67|51.98|51.68|51.98|51.68|51.97|51.67|2
1727743040000|2024-10-01 00:37:20|51.97|51.67|51.97|51.67|51.98|51.68|51.97|51.67|3
1727743050000|2024-10-01 00:37:30|51.98|51.68|51.98|51.68|51.98|51.68|51.97|51.67|3
1727743060000|2024-10-01 00:37:40|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727743070000|2024-10-01 00:37:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743080000|2024-10-01 00:38:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|4
1727743090000|2024-10-01 00:38:10|52.02|51.72|52.03|51.73|52.03|51.73|52.01|51.71|4
1727743100000|2024-10-01 00:38:20|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727743110000|2024-10-01 00:38:30|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727743130000|2024-10-01 00:38:50|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743150000|2024-10-01 00:39:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727743160000|2024-10-01 00:39:20|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727743170000|2024-10-01 00:39:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|2
1727743180000|2024-10-01 00:39:40|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727743200000|2024-10-01 00:40:00|52|51.7|52.02|51.72|52.02|51.72|52|51.7|2
1727743220000|2024-10-01 00:40:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743230000|2024-10-01 00:40:30|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727743240000|2024-10-01 00:40:40|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727743260000|2024-10-01 00:41:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|3
1727743270000|2024-10-01 00:41:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727743280000|2024-10-01 00:41:20|52.05|51.75|52.04|51.74|52.05|51.75|52.03|51.73|4
1727743290000|2024-10-01 00:41:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727743300000|2024-10-01 00:41:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743320000|2024-10-01 00:42:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727743350000|2024-10-01 00:42:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743370000|2024-10-01 00:42:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727743380000|2024-10-01 00:43:00|52.01|51.71|52.04|51.74|52.04|51.74|52.01|51.71|3
1727743390000|2024-10-01 00:43:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727743410000|2024-10-01 00:43:30|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1727743420000|2024-10-01 00:43:40|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|3
1727743430000|2024-10-01 00:43:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727743440000|2024-10-01 00:44:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727743490000|2024-10-01 00:44:50|52.05|51.75|52.03|51.73|52.05|51.75|52.03|51.73|2
1727743500000|2024-10-01 00:45:00|52.04|51.74|52.03|51.73|52.04|51.74|52.03|51.73|2
1727743510000|2024-10-01 00:45:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|2
1727743520000|2024-10-01 00:45:20|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1727743540000|2024-10-01 00:45:40|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727743560000|2024-10-01 00:46:00|52.05|51.75|52.06|51.76|52.07|51.77|52.05|51.75|4
1727743580000|2024-10-01 00:46:20|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727743590000|2024-10-01 00:46:30|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727743620000|2024-10-01 00:47:00|52.09|51.79|52.11|51.81|52.12|51.82|52.09|51.79|4
1727743650000|2024-10-01 00:47:30|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727743680000|2024-10-01 00:48:00|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727743690000|2024-10-01 00:48:10|52.13|51.83|52.16|51.86|52.16|51.86|52.12|51.82|7
1727743700000|2024-10-01 00:48:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727743710000|2024-10-01 00:48:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727743720000|2024-10-01 00:48:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727743740000|2024-10-01 00:49:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1727743750000|2024-10-01 00:49:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727743790000|2024-10-01 00:49:50|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727743800000|2024-10-01 00:50:00|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727743810000|2024-10-01 00:50:10|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727743820000|2024-10-01 00:50:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727743840000|2024-10-01 00:50:40|52.18|51.88|52.22|51.92|52.23|51.93|52.18|51.88|4
1727743850000|2024-10-01 00:50:50|52.23|51.93|52.26|51.96|52.26|51.96|52.23|51.93|3
1727743860000|2024-10-01 00:51:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727743870000|2024-10-01 00:51:10|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1727743880000|2024-10-01 00:51:20|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727743890000|2024-10-01 00:51:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727743900000|2024-10-01 00:51:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727743920000|2024-10-01 00:52:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|4
1727743940000|2024-10-01 00:52:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727743950000|2024-10-01 00:52:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727743960000|2024-10-01 00:52:40|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727743970000|2024-10-01 00:52:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727743980000|2024-10-01 00:53:00|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727743990000|2024-10-01 00:53:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727744010000|2024-10-01 00:53:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727744030000|2024-10-01 00:53:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727744040000|2024-10-01 00:54:00|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727744050000|2024-10-01 00:54:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727744060000|2024-10-01 00:54:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727744070000|2024-10-01 00:54:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727744090000|2024-10-01 00:54:50|52.19|51.89|52.19|51.89|52.2|51.9|52.19|51.89|5
1727744100000|2024-10-01 00:55:00|52.21|51.91|52.24|51.94|52.24|51.94|52.21|51.91|3
1727744110000|2024-10-01 00:55:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727744120000|2024-10-01 00:55:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727744130000|2024-10-01 00:55:30|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727744140000|2024-10-01 00:55:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727744150000|2024-10-01 00:55:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727744160000|2024-10-01 00:56:00|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727744180000|2024-10-01 00:56:20|52.21|51.91|52.22|51.92|52.22|51.92|52.21|51.91|2
1727744200000|2024-10-01 00:56:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727744720000|2024-10-01 01:05:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727744740000|2024-10-01 01:05:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727744750000|2024-10-01 01:05:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727744760000|2024-10-01 01:06:00|52.2|51.9|52.21|51.91|52.21|51.91|52.2|51.9|2
1727744770000|2024-10-01 01:06:10|52.22|51.92|52.25|51.95|52.26|51.96|52.21|51.91|6
1727744780000|2024-10-01 01:06:20|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727744800000|2024-10-01 01:06:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727744830000|2024-10-01 01:07:10|52.29|51.99|52.3|52|52.3|52|52.29|51.99|4
1727744840000|2024-10-01 01:07:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727744850000|2024-10-01 01:07:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727744880000|2024-10-01 01:08:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727744890000|2024-10-01 01:08:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727744900000|2024-10-01 01:08:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727744910000|2024-10-01 01:08:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727744920000|2024-10-01 01:08:40|52.27|51.97|52.24|51.94|52.27|51.97|52.24|51.94|4
1727744930000|2024-10-01 01:08:50|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727744940000|2024-10-01 01:09:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727744950000|2024-10-01 01:09:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727744970000|2024-10-01 01:09:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727744980000|2024-10-01 01:09:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727745000000|2024-10-01 01:10:00|52.2|51.9|52.22|51.92|52.22|51.92|52.2|51.9|3
1727745010000|2024-10-01 01:10:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727745020000|2024-10-01 01:10:20|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1727745030000|2024-10-01 01:10:30|52.25|51.95|52.27|51.97|52.27|51.97|52.25|51.95|3
1727745040000|2024-10-01 01:10:40|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727745070000|2024-10-01 01:11:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727745090000|2024-10-01 01:11:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727745140000|2024-10-01 01:12:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727745160000|2024-10-01 01:12:40|52.25|51.95|52.24|51.94|52.25|51.95|52.23|51.93|3
1727745170000|2024-10-01 01:12:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727745180000|2024-10-01 01:13:00|52.25|51.95|52.28|51.98|52.29|51.99|52.25|51.95|6
1727745200000|2024-10-01 01:13:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727745210000|2024-10-01 01:13:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727745220000|2024-10-01 01:13:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745230000|2024-10-01 01:13:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745240000|2024-10-01 01:14:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727745270000|2024-10-01 01:14:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745280000|2024-10-01 01:14:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727745290000|2024-10-01 01:14:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727745300000|2024-10-01 01:15:00|52.18|51.88|52.2|51.9|52.2|51.9|52.18|51.88|3
1727745320000|2024-10-01 01:15:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727745330000|2024-10-01 01:15:30|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727745340000|2024-10-01 01:15:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727745360000|2024-10-01 01:16:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727745380000|2024-10-01 01:16:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745390000|2024-10-01 01:16:30|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|2
1727745400000|2024-10-01 01:16:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727745420000|2024-10-01 01:17:00|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727745430000|2024-10-01 01:17:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727745440000|2024-10-01 01:17:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745450000|2024-10-01 01:17:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727745460000|2024-10-01 01:17:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745470000|2024-10-01 01:17:50|52.21|51.91|52.23|51.93|52.23|51.93|52.21|51.91|3
1727745480000|2024-10-01 01:18:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727745520000|2024-10-01 01:18:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745550000|2024-10-01 01:19:10|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727745560000|2024-10-01 01:19:20|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727745570000|2024-10-01 01:19:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727745590000|2024-10-01 01:19:50|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727745600000|2024-10-01 01:20:00|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1727745610000|2024-10-01 01:20:10|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727745640000|2024-10-01 01:20:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727745650000|2024-10-01 01:20:50|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727745660000|2024-10-01 01:21:00|52.14|51.84|52.18|51.88|52.18|51.88|52.14|51.84|4
1727745670000|2024-10-01 01:21:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727745680000|2024-10-01 01:21:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745690000|2024-10-01 01:21:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745700000|2024-10-01 01:21:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745710000|2024-10-01 01:21:50|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745720000|2024-10-01 01:22:00|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1727745750000|2024-10-01 01:22:30|52.2|51.9|52.2|51.9|52.21|51.91|52.2|51.9|3
1727745780000|2024-10-01 01:23:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727745940000|2024-10-01 01:25:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727745960000|2024-10-01 01:26:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727745970000|2024-10-01 01:26:10|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727746280000|2024-10-01 01:31:20|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727746300000|2024-10-01 01:31:40|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|3
1727746310000|2024-10-01 01:31:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727746320000|2024-10-01 01:32:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727746330000|2024-10-01 01:32:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727746340000|2024-10-01 01:32:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727746350000|2024-10-01 01:32:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727746360000|2024-10-01 01:32:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727746370000|2024-10-01 01:32:50|52.26|51.96|52.28|51.98|52.28|51.98|52.26|51.96|3
1727746400000|2024-10-01 01:33:20|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746410000|2024-10-01 01:33:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746440000|2024-10-01 01:34:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746450000|2024-10-01 01:34:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746540000|2024-10-01 01:35:40|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746550000|2024-10-01 01:35:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727746560000|2024-10-01 01:36:00|52.29|51.99|52.3|52|52.3|52|52.29|51.99|2
1727746580000|2024-10-01 01:36:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727746590000|2024-10-01 01:36:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727746600000|2024-10-01 01:36:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727746620000|2024-10-01 01:37:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727746630000|2024-10-01 01:37:10|52.29|51.99|52.29|51.99|52.29|51.99|52.28|51.98|5
1727746640000|2024-10-01 01:37:20|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727746650000|2024-10-01 01:37:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727746660000|2024-10-01 01:37:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727746690000|2024-10-01 01:38:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727746710000|2024-10-01 01:38:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727746720000|2024-10-01 01:38:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727746740000|2024-10-01 01:39:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727746770000|2024-10-01 01:39:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727746810000|2024-10-01 01:40:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727746850000|2024-10-01 01:40:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727746870000|2024-10-01 01:41:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727746890000|2024-10-01 01:41:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727746910000|2024-10-01 01:41:50|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727746980000|2024-10-01 01:43:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727746990000|2024-10-01 01:43:10|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727747050000|2024-10-01 01:44:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727747100000|2024-10-01 01:45:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727747140000|2024-10-01 01:45:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727747180000|2024-10-01 01:46:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727747190000|2024-10-01 01:46:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727747220000|2024-10-01 01:47:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727747240000|2024-10-01 01:47:20|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1727747280000|2024-10-01 01:48:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727747290000|2024-10-01 01:48:10|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727747300000|2024-10-01 01:48:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727747320000|2024-10-01 01:48:40|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727747330000|2024-10-01 01:48:50|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727747340000|2024-10-01 01:49:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727747350000|2024-10-01 01:49:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727747390000|2024-10-01 01:49:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727747410000|2024-10-01 01:50:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727747450000|2024-10-01 01:50:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727747470000|2024-10-01 01:51:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727747500000|2024-10-01 01:51:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727747580000|2024-10-01 01:53:00|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727747600000|2024-10-01 01:53:20|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727747620000|2024-10-01 01:53:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727747720000|2024-10-01 01:55:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727747730000|2024-10-01 01:55:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727747740000|2024-10-01 01:55:40|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727747760000|2024-10-01 01:56:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727747800000|2024-10-01 01:56:40|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727747820000|2024-10-01 01:57:00|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727748170000|2024-10-01 02:02:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727748180000|2024-10-01 02:03:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727748190000|2024-10-01 02:03:10|52.02|51.72|52.02|51.72|52.03|51.73|52.02|51.72|3
1727748620000|2024-10-01 02:10:20|51.93|51.63|51.85|51.55|51.93|51.63|51.85|51.55|2
1727748630000|2024-10-01 02:10:30|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727748640000|2024-10-01 02:10:40|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727748650000|2024-10-01 02:10:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727748660000|2024-10-01 02:11:00|51.84|51.54|51.83|51.53|51.84|51.54|51.83|51.53|2
1727748670000|2024-10-01 02:11:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727748680000|2024-10-01 02:11:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727748690000|2024-10-01 02:11:30|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727748720000|2024-10-01 02:12:00|51.83|51.53|51.83|51.53|51.84|51.54|51.83|51.53|3
1727748730000|2024-10-01 02:12:10|51.84|51.54|51.84|51.54|51.84|51.54|51.84|51.54|1
1727748750000|2024-10-01 02:12:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727748760000|2024-10-01 02:12:40|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727748770000|2024-10-01 02:12:50|51.8|51.5|51.8|51.5|51.8|51.5|51.8|51.5|1
1727748780000|2024-10-01 02:13:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727748810000|2024-10-01 02:13:30|51.78|51.48|51.8|51.5|51.8|51.5|51.78|51.48|3
1727748840000|2024-10-01 02:14:00|51.79|51.49|51.79|51.49|51.79|51.49|51.79|51.49|1
1727748870000|2024-10-01 02:14:30|51.78|51.48|51.76|51.46|51.78|51.48|51.76|51.46|2
1727748900000|2024-10-01 02:15:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727748910000|2024-10-01 02:15:10|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|4
1727748920000|2024-10-01 02:15:20|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727748930000|2024-10-01 02:15:30|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1727748940000|2024-10-01 02:15:40|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727748950000|2024-10-01 02:15:50|51.77|51.47|51.76|51.46|51.77|51.47|51.76|51.46|2
1727748970000|2024-10-01 02:16:10|51.75|51.45|51.75|51.45|51.75|51.45|51.75|51.45|1
1727748980000|2024-10-01 02:16:20|51.76|51.46|51.76|51.46|51.76|51.46|51.76|51.46|1
1727749000000|2024-10-01 02:16:40|51.77|51.47|51.83|51.53|51.83|51.53|51.77|51.47|6
1727749010000|2024-10-01 02:16:50|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727749020000|2024-10-01 02:17:00|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1727749030000|2024-10-01 02:17:10|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|5
1727749040000|2024-10-01 02:17:20|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727749050000|2024-10-01 02:17:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727749060000|2024-10-01 02:17:40|51.87|51.57|51.88|51.58|51.88|51.58|51.87|51.57|2
1727749070000|2024-10-01 02:17:50|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727749080000|2024-10-01 02:18:00|51.86|51.56|51.88|51.58|51.88|51.58|51.86|51.56|3
1727749090000|2024-10-01 02:18:10|51.89|51.59|51.88|51.58|51.9|51.6|51.88|51.58|4
1727749100000|2024-10-01 02:18:20|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727749110000|2024-10-01 02:18:30|51.89|51.59|51.89|51.59|51.89|51.59|51.89|51.59|1
1727749130000|2024-10-01 02:18:50|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727749140000|2024-10-01 02:19:00|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|2
1727749150000|2024-10-01 02:19:10|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1727749160000|2024-10-01 02:19:20|51.89|51.59|51.87|51.57|51.89|51.59|51.87|51.57|3
1727749170000|2024-10-01 02:19:30|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727749220000|2024-10-01 02:20:20|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727749230000|2024-10-01 02:20:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727749240000|2024-10-01 02:20:40|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1727749260000|2024-10-01 02:21:00|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|5
1727749270000|2024-10-01 02:21:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727749290000|2024-10-01 02:21:30|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727749300000|2024-10-01 02:21:40|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|2
1727749310000|2024-10-01 02:21:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|4
1727749320000|2024-10-01 02:22:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727749650000|2024-10-01 02:27:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727749680000|2024-10-01 02:28:00|52.03|51.73|52|51.7|52.04|51.74|52|51.7|6
1727749690000|2024-10-01 02:28:10|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1727749700000|2024-10-01 02:28:20|52|51.7|52|51.7|52|51.7|52|51.7|1
1727749770000|2024-10-01 02:29:30|51.99|51.69|51.99|51.69|51.99|51.69|51.99|51.69|1
1727749810000|2024-10-01 02:30:10|51.98|51.68|51.98|51.68|51.98|51.68|51.98|51.68|1
1727749820000|2024-10-01 02:30:20|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727749830000|2024-10-01 02:30:30|51.99|51.69|52.01|51.71|52.01|51.71|51.99|51.69|3
1727749840000|2024-10-01 02:30:40|52.02|51.72|52.04|51.74|52.04|51.74|52.02|51.72|2
1727749850000|2024-10-01 02:30:50|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727749860000|2024-10-01 02:31:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727749890000|2024-10-01 02:31:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727749920000|2024-10-01 02:32:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727749930000|2024-10-01 02:32:10|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727749940000|2024-10-01 02:32:20|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727749950000|2024-10-01 02:32:30|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727749970000|2024-10-01 02:32:50|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727749980000|2024-10-01 02:33:00|52.07|51.77|52.06|51.76|52.08|51.78|52.06|51.76|4
1727749990000|2024-10-01 02:33:10|52.05|51.75|52.05|51.75|52.05|51.75|52.04|51.74|3
1727750010000|2024-10-01 02:33:30|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727750040000|2024-10-01 02:34:00|52.05|51.75|52.06|51.76|52.06|51.76|52.05|51.75|2
1727750050000|2024-10-01 02:34:10|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727750060000|2024-10-01 02:34:20|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|4
1727750100000|2024-10-01 02:35:00|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727750120000|2024-10-01 02:35:20|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727750130000|2024-10-01 02:35:30|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1727750150000|2024-10-01 02:35:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727750160000|2024-10-01 02:36:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727750430000|2024-10-01 02:40:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727750440000|2024-10-01 02:40:40|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1727750450000|2024-10-01 02:40:50|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727750470000|2024-10-01 02:41:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727750490000|2024-10-01 02:41:30|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727750560000|2024-10-01 02:42:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727750570000|2024-10-01 02:42:50|52.07|51.77|52.09|51.79|52.09|51.79|52.07|51.77|3
1727750590000|2024-10-01 02:43:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727750600000|2024-10-01 02:43:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727750680000|2024-10-01 02:44:40|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727750700000|2024-10-01 02:45:00|52.09|51.79|52.08|51.78|52.09|51.79|52.08|51.78|2
1727750710000|2024-10-01 02:45:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727750960000|2024-10-01 02:49:20|52.05|51.75|52.04|51.74|52.06|51.76|52.04|51.74|4
1727750970000|2024-10-01 02:49:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727751000000|2024-10-01 02:50:00|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|4
1727751010000|2024-10-01 02:50:10|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727751030000|2024-10-01 02:50:30|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727751060000|2024-10-01 02:51:00|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1727751070000|2024-10-01 02:51:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727751100000|2024-10-01 02:51:40|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|2
1727751110000|2024-10-01 02:51:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727751120000|2024-10-01 02:52:00|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727751130000|2024-10-01 02:52:10|52.02|51.72|52.03|51.73|52.03|51.73|52.02|51.72|4
1727751140000|2024-10-01 02:52:20|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727751150000|2024-10-01 02:52:30|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727751190000|2024-10-01 02:53:10|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727751220000|2024-10-01 02:53:40|52.05|51.75|52.05|51.75|52.05|51.75|52.05|51.75|1
1727751240000|2024-10-01 02:54:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|2
1727751260000|2024-10-01 02:54:20|52.08|51.78|52.09|51.79|52.09|51.79|52.08|51.78|2
1727751270000|2024-10-01 02:54:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727751310000|2024-10-01 02:55:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727751320000|2024-10-01 02:55:20|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727751340000|2024-10-01 02:55:40|52.14|51.84|52.15|51.85|52.15|51.85|52.14|51.84|2
1727751350000|2024-10-01 02:55:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727751360000|2024-10-01 02:56:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727751410000|2024-10-01 02:56:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1727751420000|2024-10-01 02:57:00|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1727751430000|2024-10-01 02:57:10|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|5
1727751450000|2024-10-01 02:57:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727751460000|2024-10-01 02:57:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727751470000|2024-10-01 02:57:50|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727751490000|2024-10-01 02:58:10|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727751500000|2024-10-01 02:58:20|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727751520000|2024-10-01 02:58:40|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727751570000|2024-10-01 02:59:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727751580000|2024-10-01 02:59:40|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727751600000|2024-10-01 03:00:00|52.19|51.89|52.17|51.87|52.19|51.89|52.17|51.87|5
1727751610000|2024-10-01 03:00:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727751630000|2024-10-01 03:00:30|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|3
1727751640000|2024-10-01 03:00:40|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727751660000|2024-10-01 03:01:00|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|2
1727751670000|2024-10-01 03:01:10|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|5
1727751680000|2024-10-01 03:01:20|52.13|51.83|52.12|51.82|52.13|51.83|52.12|51.82|2
1727751690000|2024-10-01 03:01:30|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727751700000|2024-10-01 03:01:40|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|4
1727751710000|2024-10-01 03:01:50|52.11|51.81|52.1|51.8|52.11|51.81|52.1|51.8|6
1727751720000|2024-10-01 03:02:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|4
1727751730000|2024-10-01 03:02:10|52.13|51.83|52.15|51.85|52.15|51.85|52.13|51.83|3
1727751750000|2024-10-01 03:02:30|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|5
1727751760000|2024-10-01 03:02:40|52.16|51.86|52.16|51.86|52.16|51.86|52.14|51.84|7
1727751780000|2024-10-01 03:03:00|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727751800000|2024-10-01 03:03:20|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727751810000|2024-10-01 03:03:30|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727751900000|2024-10-01 03:05:00|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727751910000|2024-10-01 03:05:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1727751920000|2024-10-01 03:05:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727751930000|2024-10-01 03:05:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|8
1727751940000|2024-10-01 03:05:40|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1727751950000|2024-10-01 03:05:50|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727751960000|2024-10-01 03:06:00|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727751970000|2024-10-01 03:06:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727751980000|2024-10-01 03:06:20|52.13|51.83|52.14|51.84|52.14|51.84|52.13|51.83|2
1727751990000|2024-10-01 03:06:30|52.15|51.85|52.18|51.88|52.18|51.88|52.15|51.85|3
1727752000000|2024-10-01 03:06:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727752030000|2024-10-01 03:07:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727752040000|2024-10-01 03:07:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727752050000|2024-10-01 03:07:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727752060000|2024-10-01 03:07:40|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727752070000|2024-10-01 03:07:50|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727752080000|2024-10-01 03:08:00|52.22|51.92|52.22|51.92|52.23|51.93|52.22|51.92|3
1727752090000|2024-10-01 03:08:10|52.21|51.91|52.2|51.9|52.21|51.91|52.2|51.9|2
1727752100000|2024-10-01 03:08:20|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727752110000|2024-10-01 03:08:30|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727752130000|2024-10-01 03:08:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727752150000|2024-10-01 03:09:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727752160000|2024-10-01 03:09:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727752170000|2024-10-01 03:09:30|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|3
1727752180000|2024-10-01 03:09:40|52.25|51.95|52.25|51.95|52.25|51.95|52.24|51.94|3
1727752190000|2024-10-01 03:09:50|52.24|51.94|52.24|51.94|52.25|51.95|52.24|51.94|11
1727752200000|2024-10-01 03:10:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727752210000|2024-10-01 03:10:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727752230000|2024-10-01 03:10:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727752240000|2024-10-01 03:10:40|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727752250000|2024-10-01 03:10:50|52.3|52|52.3|52|52.3|52|52.3|52|1
1727752300000|2024-10-01 03:11:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727752320000|2024-10-01 03:12:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727752330000|2024-10-01 03:12:10|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727752340000|2024-10-01 03:12:20|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727752380000|2024-10-01 03:13:00|52.31|52.01|52.29|51.99|52.31|52.01|52.29|51.99|3
1727752410000|2024-10-01 03:13:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727752420000|2024-10-01 03:13:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727752480000|2024-10-01 03:14:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|2
1727752510000|2024-10-01 03:15:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727752520000|2024-10-01 03:15:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727752550000|2024-10-01 03:15:50|52.3|52|52.3|52|52.3|52|52.29|51.99|3
1727752570000|2024-10-01 03:16:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727752610000|2024-10-01 03:16:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727752620000|2024-10-01 03:17:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727752640000|2024-10-01 03:17:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727752650000|2024-10-01 03:17:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727752660000|2024-10-01 03:17:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727752670000|2024-10-01 03:17:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727752680000|2024-10-01 03:18:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727752690000|2024-10-01 03:18:10|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727752700000|2024-10-01 03:18:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727752720000|2024-10-01 03:18:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727752740000|2024-10-01 03:19:00|52.3|52|52.28|51.98|52.3|52|52.28|51.98|4
1727752750000|2024-10-01 03:19:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727752760000|2024-10-01 03:19:20|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727752810000|2024-10-01 03:20:10|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727752830000|2024-10-01 03:20:30|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727752850000|2024-10-01 03:20:50|52.27|51.97|52.29|51.99|52.29|51.99|52.27|51.97|3
1727752860000|2024-10-01 03:21:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727752870000|2024-10-01 03:21:10|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727752900000|2024-10-01 03:21:40|52.33|52.03|52.34|52.04|52.35|52.05|52.33|52.03|6
1727752910000|2024-10-01 03:21:50|52.36|52.06|52.39|52.09|52.39|52.09|52.36|52.06|3
1727752920000|2024-10-01 03:22:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727752940000|2024-10-01 03:22:20|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|3
1727752950000|2024-10-01 03:22:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727752960000|2024-10-01 03:22:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|4
1727752970000|2024-10-01 03:22:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727752980000|2024-10-01 03:23:00|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|3
1727752990000|2024-10-01 03:23:10|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727753010000|2024-10-01 03:23:30|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727753020000|2024-10-01 03:23:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727753030000|2024-10-01 03:23:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727753040000|2024-10-01 03:24:00|52.33|52.03|52.37|52.07|52.37|52.07|52.33|52.03|5
1727753050000|2024-10-01 03:24:10|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727753060000|2024-10-01 03:24:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727753070000|2024-10-01 03:24:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727753080000|2024-10-01 03:24:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727753110000|2024-10-01 03:25:10|52.34|52.04|52.32|52.02|52.34|52.04|52.32|52.02|2
1727753150000|2024-10-01 03:25:50|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727753170000|2024-10-01 03:26:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727753180000|2024-10-01 03:26:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727753210000|2024-10-01 03:26:50|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727753230000|2024-10-01 03:27:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727753240000|2024-10-01 03:27:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727753250000|2024-10-01 03:27:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727753260000|2024-10-01 03:27:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727753270000|2024-10-01 03:27:50|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727753280000|2024-10-01 03:28:00|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727753310000|2024-10-01 03:28:30|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727753320000|2024-10-01 03:28:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727753410000|2024-10-01 03:30:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727753420000|2024-10-01 03:30:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727753430000|2024-10-01 03:30:30|52.34|52.04|52.34|52.04|52.34|52.04|52.33|52.03|11
1727753440000|2024-10-01 03:30:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727753460000|2024-10-01 03:31:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727753670000|2024-10-01 03:34:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727753680000|2024-10-01 03:34:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727753690000|2024-10-01 03:34:50|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727753710000|2024-10-01 03:35:10|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727753720000|2024-10-01 03:35:20|52.32|52.02|52.32|52.02|52.34|52.04|52.32|52.02|5
1727753730000|2024-10-01 03:35:30|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|2
1727753760000|2024-10-01 03:36:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727753790000|2024-10-01 03:36:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|4
1727753820000|2024-10-01 03:37:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727753830000|2024-10-01 03:37:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727753850000|2024-10-01 03:37:30|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727754080000|2024-10-01 03:41:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727754110000|2024-10-01 03:41:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727754130000|2024-10-01 03:42:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727754200000|2024-10-01 03:43:20|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727754220000|2024-10-01 03:43:40|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|4
1727754230000|2024-10-01 03:43:50|52.46|52.16|52.47|52.17|52.47|52.17|52.46|52.16|2
1727754240000|2024-10-01 03:44:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727754250000|2024-10-01 03:44:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727754320000|2024-10-01 03:45:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727754330000|2024-10-01 03:45:30|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727754340000|2024-10-01 03:45:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727754360000|2024-10-01 03:46:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727754370000|2024-10-01 03:46:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727754380000|2024-10-01 03:46:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727754390000|2024-10-01 03:46:30|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|2
1727754410000|2024-10-01 03:46:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727754420000|2024-10-01 03:47:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727754450000|2024-10-01 03:47:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727754460000|2024-10-01 03:47:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727754470000|2024-10-01 03:47:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727754480000|2024-10-01 03:48:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727754510000|2024-10-01 03:48:30|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727754540000|2024-10-01 03:49:00|52.46|52.16|52.45|52.15|52.46|52.16|52.45|52.15|2
1727754560000|2024-10-01 03:49:20|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727754580000|2024-10-01 03:49:40|52.42|52.12|52.44|52.14|52.44|52.14|52.42|52.12|3
1727754600000|2024-10-01 03:50:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727754870000|2024-10-01 03:54:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727754880000|2024-10-01 03:54:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727754890000|2024-10-01 03:54:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727754910000|2024-10-01 03:55:10|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1727754960000|2024-10-01 03:56:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727754990000|2024-10-01 03:56:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727755020000|2024-10-01 03:57:00|52.41|52.11|52.41|52.11|52.41|52.11|52.4|52.1|3
1727755040000|2024-10-01 03:57:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727755050000|2024-10-01 03:57:30|52.44|52.14|52.43|52.13|52.44|52.14|52.43|52.13|2
1727755070000|2024-10-01 03:57:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727755080000|2024-10-01 03:58:00|52.45|52.15|52.45|52.15|52.46|52.16|52.45|52.15|3
1727755090000|2024-10-01 03:58:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727755140000|2024-10-01 03:59:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727755190000|2024-10-01 03:59:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727755230000|2024-10-01 04:00:30|52.45|52.15|52.45|52.15|52.45|52.15|52.43|52.13|5
1727755240000|2024-10-01 04:00:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727755250000|2024-10-01 04:00:50|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727755260000|2024-10-01 04:01:00|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|4
1727755270000|2024-10-01 04:01:10|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727755280000|2024-10-01 04:01:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727755300000|2024-10-01 04:01:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727755310000|2024-10-01 04:01:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727755330000|2024-10-01 04:02:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755340000|2024-10-01 04:02:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727755350000|2024-10-01 04:02:30|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727755360000|2024-10-01 04:02:40|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|6
1727755370000|2024-10-01 04:02:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727755380000|2024-10-01 04:03:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727755390000|2024-10-01 04:03:10|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727755400000|2024-10-01 04:03:20|52.45|52.15|52.47|52.17|52.47|52.17|52.45|52.15|3
1727755410000|2024-10-01 04:03:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755420000|2024-10-01 04:03:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727755430000|2024-10-01 04:03:50|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|4
1727755460000|2024-10-01 04:04:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727755470000|2024-10-01 04:04:30|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1727755500000|2024-10-01 04:05:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727755570000|2024-10-01 04:06:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727755640000|2024-10-01 04:07:20|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1727755650000|2024-10-01 04:07:30|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1727755660000|2024-10-01 04:07:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727755670000|2024-10-01 04:07:50|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1727755680000|2024-10-01 04:08:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755700000|2024-10-01 04:08:20|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|3
1727755720000|2024-10-01 04:08:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755750000|2024-10-01 04:09:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727755760000|2024-10-01 04:09:20|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755780000|2024-10-01 04:09:40|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1727755810000|2024-10-01 04:10:10|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|6
1727755820000|2024-10-01 04:10:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727755870000|2024-10-01 04:11:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727755880000|2024-10-01 04:11:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727755910000|2024-10-01 04:11:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727755930000|2024-10-01 04:12:10|52.47|52.17|52.46|52.16|52.47|52.17|52.45|52.15|6
1727755950000|2024-10-01 04:12:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727755990000|2024-10-01 04:13:10|52.44|52.14|52.42|52.12|52.44|52.14|52.42|52.12|3
1727756000000|2024-10-01 04:13:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727756010000|2024-10-01 04:13:30|52.42|52.12|52.43|52.13|52.44|52.14|52.42|52.12|3
1727756020000|2024-10-01 04:13:40|52.44|52.14|52.45|52.15|52.45|52.15|52.44|52.14|2
1727756030000|2024-10-01 04:13:50|52.46|52.16|52.46|52.16|52.46|52.16|52.45|52.15|3
1727756040000|2024-10-01 04:14:00|52.47|52.17|52.46|52.16|52.47|52.17|52.46|52.16|2
1727756050000|2024-10-01 04:14:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727756060000|2024-10-01 04:14:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727756080000|2024-10-01 04:14:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727756090000|2024-10-01 04:14:50|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727756100000|2024-10-01 04:15:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727756110000|2024-10-01 04:15:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727756120000|2024-10-01 04:15:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727756130000|2024-10-01 04:15:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727756140000|2024-10-01 04:15:40|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727756160000|2024-10-01 04:16:00|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727756170000|2024-10-01 04:16:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727756190000|2024-10-01 04:16:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|6
1727756200000|2024-10-01 04:16:40|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727756220000|2024-10-01 04:17:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727756240000|2024-10-01 04:17:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727756250000|2024-10-01 04:17:30|52.49|52.19|52.49|52.19|52.5|52.2|52.49|52.19|5
1727756290000|2024-10-01 04:18:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727756370000|2024-10-01 04:19:30|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|4
1727756380000|2024-10-01 04:19:40|52.53|52.23|52.55|52.25|52.55|52.25|52.53|52.23|4
1727756390000|2024-10-01 04:19:50|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727756400000|2024-10-01 04:20:00|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727756410000|2024-10-01 04:20:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727756420000|2024-10-01 04:20:20|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727756440000|2024-10-01 04:20:40|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|4
1727756450000|2024-10-01 04:20:50|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|2
1727756460000|2024-10-01 04:21:00|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|6
1727756470000|2024-10-01 04:21:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727756490000|2024-10-01 04:21:30|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727756520000|2024-10-01 04:22:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727756530000|2024-10-01 04:22:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727756540000|2024-10-01 04:22:20|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727756550000|2024-10-01 04:22:30|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|3
1727756560000|2024-10-01 04:22:40|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727756570000|2024-10-01 04:22:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727756580000|2024-10-01 04:23:00|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727756590000|2024-10-01 04:23:10|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727756610000|2024-10-01 04:23:30|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|9
1727756620000|2024-10-01 04:23:40|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|6
1727756660000|2024-10-01 04:24:20|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727756670000|2024-10-01 04:24:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727756710000|2024-10-01 04:25:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727757030000|2024-10-01 04:30:30|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727757080000|2024-10-01 04:31:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727757090000|2024-10-01 04:31:30|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1727757100000|2024-10-01 04:31:40|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727757110000|2024-10-01 04:31:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727757120000|2024-10-01 04:32:00|52.55|52.25|52.56|52.26|52.57|52.27|52.55|52.25|4
1727757140000|2024-10-01 04:32:20|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727757150000|2024-10-01 04:32:30|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|7
1727757180000|2024-10-01 04:33:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727757190000|2024-10-01 04:33:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727757200000|2024-10-01 04:33:20|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727757220000|2024-10-01 04:33:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727757230000|2024-10-01 04:33:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727757240000|2024-10-01 04:34:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727757250000|2024-10-01 04:34:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727757290000|2024-10-01 04:34:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727757320000|2024-10-01 04:35:20|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727757350000|2024-10-01 04:35:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727757360000|2024-10-01 04:36:00|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|3
1727757370000|2024-10-01 04:36:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727757380000|2024-10-01 04:36:20|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1727757430000|2024-10-01 04:37:10|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727757440000|2024-10-01 04:37:20|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1727757450000|2024-10-01 04:37:30|52.55|52.25|52.55|52.25|52.56|52.26|52.55|52.25|3
1727757470000|2024-10-01 04:37:50|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727757480000|2024-10-01 04:38:00|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|3
1727757490000|2024-10-01 04:38:10|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1727757510000|2024-10-01 04:38:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727757520000|2024-10-01 04:38:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|6
1727757530000|2024-10-01 04:38:50|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1727757540000|2024-10-01 04:39:00|52.56|52.26|52.59|52.29|52.59|52.29|52.56|52.26|4
1727757550000|2024-10-01 04:39:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|14
1727757560000|2024-10-01 04:39:20|52.58|52.28|52.58|52.28|52.58|52.28|52.58|52.28|1
1727757570000|2024-10-01 04:39:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727757580000|2024-10-01 04:39:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727757600000|2024-10-01 04:40:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727757610000|2024-10-01 04:40:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727757620000|2024-10-01 04:40:20|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727757630000|2024-10-01 04:40:30|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|5
1727757680000|2024-10-01 04:41:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|2
1727757690000|2024-10-01 04:41:30|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1727757730000|2024-10-01 04:42:10|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1727757760000|2024-10-01 04:42:40|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727757780000|2024-10-01 04:43:00|52.53|52.23|52.51|52.21|52.53|52.23|52.51|52.21|3
1727757790000|2024-10-01 04:43:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727757800000|2024-10-01 04:43:20|52.51|52.21|52.49|52.19|52.51|52.21|52.49|52.19|7
1727757810000|2024-10-01 04:43:30|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727757820000|2024-10-01 04:43:40|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727757850000|2024-10-01 04:44:10|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727757860000|2024-10-01 04:44:20|52.49|52.19|52.5|52.2|52.5|52.2|52.49|52.19|2
1727757870000|2024-10-01 04:44:30|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|3
1727757890000|2024-10-01 04:44:50|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727757900000|2024-10-01 04:45:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|4
1727757910000|2024-10-01 04:45:10|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|6
1727758240000|2024-10-01 04:50:40|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727758250000|2024-10-01 04:50:50|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727758260000|2024-10-01 04:51:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727758270000|2024-10-01 04:51:10|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727758290000|2024-10-01 04:51:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727758320000|2024-10-01 04:52:00|52.5|52.2|52.52|52.22|52.53|52.23|52.5|52.2|4
1727758330000|2024-10-01 04:52:10|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727758350000|2024-10-01 04:52:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727758360000|2024-10-01 04:52:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727758370000|2024-10-01 04:52:50|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727758380000|2024-10-01 04:53:00|52.5|52.2|52.51|52.21|52.51|52.21|52.49|52.19|5
1727758410000|2024-10-01 04:53:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727758420000|2024-10-01 04:53:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727758430000|2024-10-01 04:53:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727758440000|2024-10-01 04:54:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727758450000|2024-10-01 04:54:10|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727758480000|2024-10-01 04:54:40|52.49|52.19|52.47|52.17|52.49|52.19|52.47|52.17|3
1727758490000|2024-10-01 04:54:50|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727758540000|2024-10-01 04:55:40|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1727758550000|2024-10-01 04:55:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727758560000|2024-10-01 04:56:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|3
1727759580000|2024-10-01 05:13:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727759610000|2024-10-01 05:13:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727759620000|2024-10-01 05:13:40|52.36|52.06|52.23|51.93|52.36|52.06|52.23|51.93|2
1727759640000|2024-10-01 05:14:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1727759660000|2024-10-01 05:14:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727759670000|2024-10-01 05:14:30|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727759680000|2024-10-01 05:14:40|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727759690000|2024-10-01 05:14:50|52.23|51.93|52.24|51.94|52.25|51.95|52.23|51.93|3
1727759700000|2024-10-01 05:15:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727759710000|2024-10-01 05:15:10|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727759720000|2024-10-01 05:15:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727759770000|2024-10-01 05:16:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727759780000|2024-10-01 05:16:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727759840000|2024-10-01 05:17:20|52.32|52.02|52.34|52.04|52.34|52.04|52.31|52.01|10
1727759900000|2024-10-01 05:18:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727760330000|2024-10-01 05:25:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727760340000|2024-10-01 05:25:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727760360000|2024-10-01 05:26:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727760400000|2024-10-01 05:26:40|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727760410000|2024-10-01 05:26:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727760430000|2024-10-01 05:27:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727760470000|2024-10-01 05:27:50|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1727760480000|2024-10-01 05:28:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727760570000|2024-10-01 05:29:30|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727760640000|2024-10-01 05:30:40|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727760660000|2024-10-01 05:31:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727760680000|2024-10-01 05:31:20|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727760720000|2024-10-01 05:32:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|2
1727760750000|2024-10-01 05:32:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727760810000|2024-10-01 05:33:30|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|2
1727760830000|2024-10-01 05:33:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727760850000|2024-10-01 05:34:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727760910000|2024-10-01 05:35:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727760930000|2024-10-01 05:35:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727760950000|2024-10-01 05:35:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727760960000|2024-10-01 05:36:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727761010000|2024-10-01 05:36:50|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727761020000|2024-10-01 05:37:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727761190000|2024-10-01 05:39:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727761220000|2024-10-01 05:40:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727761230000|2024-10-01 05:40:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727761280000|2024-10-01 05:41:20|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727761340000|2024-10-01 05:42:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727761510000|2024-10-01 05:45:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727761560000|2024-10-01 05:46:00|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727761570000|2024-10-01 05:46:10|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727761580000|2024-10-01 05:46:20|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727761590000|2024-10-01 05:46:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727761760000|2024-10-01 05:49:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727761800000|2024-10-01 05:50:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727761970000|2024-10-01 05:52:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727761990000|2024-10-01 05:53:10|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|7
1727762000000|2024-10-01 05:53:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727762010000|2024-10-01 05:53:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727762090000|2024-10-01 05:54:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727762110000|2024-10-01 05:55:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727762170000|2024-10-01 05:56:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727762270000|2024-10-01 05:57:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727762400000|2024-10-01 06:00:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727762450000|2024-10-01 06:00:50|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727762470000|2024-10-01 06:01:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727762480000|2024-10-01 06:01:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727762500000|2024-10-01 06:01:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727762510000|2024-10-01 06:01:50|52.3|52|52.33|52.03|52.33|52.03|52.3|52|2
1727762520000|2024-10-01 06:02:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727762530000|2024-10-01 06:02:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727762540000|2024-10-01 06:02:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727762550000|2024-10-01 06:02:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727762560000|2024-10-01 06:02:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727762570000|2024-10-01 06:02:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727762600000|2024-10-01 06:03:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727762640000|2024-10-01 06:04:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727762670000|2024-10-01 06:04:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727762690000|2024-10-01 06:04:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727762740000|2024-10-01 06:05:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727762760000|2024-10-01 06:06:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727762790000|2024-10-01 06:06:30|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727762800000|2024-10-01 06:06:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727762820000|2024-10-01 06:07:00|52.39|52.09|52.42|52.12|52.42|52.12|52.39|52.09|2
1727762890000|2024-10-01 06:08:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727762910000|2024-10-01 06:08:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1727762920000|2024-10-01 06:08:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727762940000|2024-10-01 06:09:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727762960000|2024-10-01 06:09:20|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727763010000|2024-10-01 06:10:10|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|4
1727763190000|2024-10-01 06:13:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727763220000|2024-10-01 06:13:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727763300000|2024-10-01 06:15:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727763340000|2024-10-01 06:15:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727763350000|2024-10-01 06:15:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727763360000|2024-10-01 06:16:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727763370000|2024-10-01 06:16:10|52.51|52.21|52.52|52.22|52.52|52.22|52.51|52.21|2
1727763380000|2024-10-01 06:16:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727763400000|2024-10-01 06:16:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727763410000|2024-10-01 06:16:50|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727763420000|2024-10-01 06:17:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727763490000|2024-10-01 06:18:10|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727763520000|2024-10-01 06:18:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727763540000|2024-10-01 06:19:00|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727763560000|2024-10-01 06:19:20|52.49|52.19|52.48|52.18|52.49|52.19|52.48|52.18|2
1727763630000|2024-10-01 06:20:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727763640000|2024-10-01 06:20:40|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|2
1727763660000|2024-10-01 06:21:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727763680000|2024-10-01 06:21:20|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727763700000|2024-10-01 06:21:40|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727763720000|2024-10-01 06:22:00|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727763750000|2024-10-01 06:22:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727763780000|2024-10-01 06:23:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727763960000|2024-10-01 06:26:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727763980000|2024-10-01 06:26:20|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727763990000|2024-10-01 06:26:30|52.48|52.18|52.51|52.21|52.51|52.21|52.47|52.17|3
1727764010000|2024-10-01 06:26:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727764030000|2024-10-01 06:27:10|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727764040000|2024-10-01 06:27:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727764070000|2024-10-01 06:27:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727764120000|2024-10-01 06:28:40|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727764130000|2024-10-01 06:28:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727764190000|2024-10-01 06:29:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727764210000|2024-10-01 06:30:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727764220000|2024-10-01 06:30:20|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727764230000|2024-10-01 06:30:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727764240000|2024-10-01 06:30:40|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727764250000|2024-10-01 06:30:50|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727764260000|2024-10-01 06:31:00|52.52|52.22|52.52|52.22|52.53|52.23|52.52|52.22|3
1727764280000|2024-10-01 06:31:20|52.53|52.23|52.52|52.22|52.53|52.23|52.52|52.22|2
1727764290000|2024-10-01 06:31:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727764310000|2024-10-01 06:31:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727764350000|2024-10-01 06:32:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727764390000|2024-10-01 06:33:10|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727764430000|2024-10-01 06:33:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727764440000|2024-10-01 06:34:00|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727764450000|2024-10-01 06:34:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727764460000|2024-10-01 06:34:20|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727764470000|2024-10-01 06:34:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727764480000|2024-10-01 06:34:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727764500000|2024-10-01 06:35:00|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727764510000|2024-10-01 06:35:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727764540000|2024-10-01 06:35:40|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727764560000|2024-10-01 06:36:00|52.4|52.1|52.44|52.14|52.44|52.14|52.4|52.1|4
1727764570000|2024-10-01 06:36:10|52.43|52.13|52.42|52.12|52.43|52.13|52.42|52.12|2
1727764580000|2024-10-01 06:36:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727764590000|2024-10-01 06:36:30|52.42|52.12|52.42|52.12|52.42|52.12|52.41|52.11|3
1727764600000|2024-10-01 06:36:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727764630000|2024-10-01 06:37:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727764660000|2024-10-01 06:37:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727764670000|2024-10-01 06:37:50|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|4
1727765020000|2024-10-01 06:43:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727765080000|2024-10-01 06:44:40|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727765100000|2024-10-01 06:45:00|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727765120000|2024-10-01 06:45:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727765140000|2024-10-01 06:45:40|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727765160000|2024-10-01 06:46:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727765170000|2024-10-01 06:46:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727765180000|2024-10-01 06:46:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727765200000|2024-10-01 06:46:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727765240000|2024-10-01 06:47:20|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1727765270000|2024-10-01 06:47:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727765310000|2024-10-01 06:48:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727765320000|2024-10-01 06:48:40|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|2
1727765340000|2024-10-01 06:49:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727765370000|2024-10-01 06:49:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727765380000|2024-10-01 06:49:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727765410000|2024-10-01 06:50:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727765420000|2024-10-01 06:50:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727765780000|2024-10-01 06:56:20|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727765800000|2024-10-01 06:56:40|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727765810000|2024-10-01 06:56:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727765820000|2024-10-01 06:57:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727765850000|2024-10-01 06:57:30|52.5|52.2|52.51|52.21|52.51|52.21|52.5|52.2|2
1727765880000|2024-10-01 06:58:00|52.54|52.24|52.54|52.24|52.54|52.24|52.54|52.24|1
1727765890000|2024-10-01 06:58:10|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727765910000|2024-10-01 06:58:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727765930000|2024-10-01 06:58:50|52.52|52.22|52.52|52.22|52.52|52.22|52.52|52.22|1
1727766300000|2024-10-01 07:05:00|52.54|52.24|52.52|52.22|52.54|52.24|52.52|52.22|3
1727766330000|2024-10-01 07:05:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727766380000|2024-10-01 07:06:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727766450000|2024-10-01 07:07:30|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727766520000|2024-10-01 07:08:40|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727766540000|2024-10-01 07:09:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727766570000|2024-10-01 07:09:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727766600000|2024-10-01 07:10:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727766620000|2024-10-01 07:10:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727766630000|2024-10-01 07:10:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727766650000|2024-10-01 07:10:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727766690000|2024-10-01 07:11:30|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727766750000|2024-10-01 07:12:30|52.37|52.07|52.37|52.07|52.37|52.07|52.36|52.06|3
1727766760000|2024-10-01 07:12:40|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|4
1727766770000|2024-10-01 07:12:50|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727766820000|2024-10-01 07:13:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727766880000|2024-10-01 07:14:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727767370000|2024-10-01 07:22:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727767390000|2024-10-01 07:23:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727767420000|2024-10-01 07:23:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727767440000|2024-10-01 07:24:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727767490000|2024-10-01 07:24:50|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727767530000|2024-10-01 07:25:30|52.37|52.07|52.4|52.1|52.4|52.1|52.37|52.07|2
1727767560000|2024-10-01 07:26:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727767590000|2024-10-01 07:26:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727767650000|2024-10-01 07:27:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727767830000|2024-10-01 07:30:30|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727767860000|2024-10-01 07:31:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727767870000|2024-10-01 07:31:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727767880000|2024-10-01 07:31:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727767890000|2024-10-01 07:31:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727767920000|2024-10-01 07:32:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727767940000|2024-10-01 07:32:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727767980000|2024-10-01 07:33:00|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|2
1727767990000|2024-10-01 07:33:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727768010000|2024-10-01 07:33:30|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727768040000|2024-10-01 07:34:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727768050000|2024-10-01 07:34:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727768080000|2024-10-01 07:34:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727768100000|2024-10-01 07:35:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727768190000|2024-10-01 07:36:30|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727768270000|2024-10-01 07:37:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727768280000|2024-10-01 07:38:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727768300000|2024-10-01 07:38:20|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727768310000|2024-10-01 07:38:30|52.43|52.13|52.44|52.14|52.44|52.14|52.43|52.13|2
1727768320000|2024-10-01 07:38:40|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727768350000|2024-10-01 07:39:10|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727769680000|2024-10-01 08:01:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727769700000|2024-10-01 08:01:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727769730000|2024-10-01 08:02:10|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727769770000|2024-10-01 08:02:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727769790000|2024-10-01 08:03:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727769810000|2024-10-01 08:03:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727769820000|2024-10-01 08:03:40|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727769840000|2024-10-01 08:04:00|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727769850000|2024-10-01 08:04:10|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|6
1727769860000|2024-10-01 08:04:20|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1727769880000|2024-10-01 08:04:40|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727769940000|2024-10-01 08:05:40|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727769960000|2024-10-01 08:06:00|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727769970000|2024-10-01 08:06:10|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727769990000|2024-10-01 08:06:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727770000000|2024-10-01 08:06:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727770050000|2024-10-01 08:07:30|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727770070000|2024-10-01 08:07:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727770090000|2024-10-01 08:08:10|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727770100000|2024-10-01 08:08:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770120000|2024-10-01 08:08:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727770160000|2024-10-01 08:09:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727770170000|2024-10-01 08:09:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727770290000|2024-10-01 08:11:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727770350000|2024-10-01 08:12:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727770360000|2024-10-01 08:12:40|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727770370000|2024-10-01 08:12:50|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727770380000|2024-10-01 08:13:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727770410000|2024-10-01 08:13:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770420000|2024-10-01 08:13:40|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727770460000|2024-10-01 08:14:20|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727770530000|2024-10-01 08:15:30|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|4
1727770570000|2024-10-01 08:16:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727770580000|2024-10-01 08:16:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727770590000|2024-10-01 08:16:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727770600000|2024-10-01 08:16:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727770670000|2024-10-01 08:17:50|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727770680000|2024-10-01 08:18:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727770740000|2024-10-01 08:19:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770780000|2024-10-01 08:19:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727770790000|2024-10-01 08:19:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770810000|2024-10-01 08:20:10|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727770820000|2024-10-01 08:20:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770930000|2024-10-01 08:22:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727770950000|2024-10-01 08:22:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727770970000|2024-10-01 08:22:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727771060000|2024-10-01 08:24:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727771070000|2024-10-01 08:24:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727771100000|2024-10-01 08:25:00|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727771130000|2024-10-01 08:25:30|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727771170000|2024-10-01 08:26:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727771280000|2024-10-01 08:28:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727771320000|2024-10-01 08:28:40|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727771330000|2024-10-01 08:28:50|52.3|52|52.32|52.02|52.34|52.04|52.29|51.99|8
1727771360000|2024-10-01 08:29:20|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727771370000|2024-10-01 08:29:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727771450000|2024-10-01 08:30:50|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727771460000|2024-10-01 08:31:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727771510000|2024-10-01 08:31:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771520000|2024-10-01 08:32:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727771530000|2024-10-01 08:32:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771550000|2024-10-01 08:32:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727771590000|2024-10-01 08:33:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727771640000|2024-10-01 08:34:00|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1727771650000|2024-10-01 08:34:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771660000|2024-10-01 08:34:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727771670000|2024-10-01 08:34:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771680000|2024-10-01 08:34:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727771690000|2024-10-01 08:34:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771700000|2024-10-01 08:35:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727771710000|2024-10-01 08:35:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771790000|2024-10-01 08:36:30|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727771810000|2024-10-01 08:36:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727771830000|2024-10-01 08:37:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727771890000|2024-10-01 08:38:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727771910000|2024-10-01 08:38:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|2
1727771930000|2024-10-01 08:38:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727771940000|2024-10-01 08:39:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727771990000|2024-10-01 08:39:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727772010000|2024-10-01 08:40:10|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727772020000|2024-10-01 08:40:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727772030000|2024-10-01 08:40:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727772040000|2024-10-01 08:40:40|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727772070000|2024-10-01 08:41:10|52.27|51.97|52.25|51.95|52.27|51.97|52.25|51.95|2
1727772130000|2024-10-01 08:42:10|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727772150000|2024-10-01 08:42:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727772230000|2024-10-01 08:43:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727772280000|2024-10-01 08:44:40|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727772300000|2024-10-01 08:45:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772310000|2024-10-01 08:45:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772330000|2024-10-01 08:45:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772350000|2024-10-01 08:45:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772400000|2024-10-01 08:46:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772410000|2024-10-01 08:46:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772430000|2024-10-01 08:47:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772510000|2024-10-01 08:48:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772530000|2024-10-01 08:48:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727772560000|2024-10-01 08:49:20|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|2
1727772610000|2024-10-01 08:50:10|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727772640000|2024-10-01 08:50:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772720000|2024-10-01 08:52:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772770000|2024-10-01 08:52:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772780000|2024-10-01 08:53:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727772790000|2024-10-01 08:53:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727772810000|2024-10-01 08:53:30|52.19|51.89|52.23|51.93|52.23|51.93|52.19|51.89|2
1727772830000|2024-10-01 08:53:50|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727772880000|2024-10-01 08:54:40|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727772930000|2024-10-01 08:55:30|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727773060000|2024-10-01 08:57:40|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727773140000|2024-10-01 08:59:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727773160000|2024-10-01 08:59:20|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727773170000|2024-10-01 08:59:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727773190000|2024-10-01 08:59:50|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727773200000|2024-10-01 09:00:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727773210000|2024-10-01 09:00:10|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727773250000|2024-10-01 09:00:50|52.26|51.96|52.25|51.95|52.26|51.96|52.25|51.95|2
1727773260000|2024-10-01 09:01:00|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|4
1727773280000|2024-10-01 09:01:20|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727773290000|2024-10-01 09:01:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727773300000|2024-10-01 09:01:40|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727773310000|2024-10-01 09:01:50|52.27|51.97|52.27|51.97|52.28|51.98|52.27|51.97|3
1727773320000|2024-10-01 09:02:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727773330000|2024-10-01 09:02:10|52.29|51.99|52.33|52.03|52.33|52.03|52.29|51.99|2
1727773370000|2024-10-01 09:02:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727773380000|2024-10-01 09:03:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727773390000|2024-10-01 09:03:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727773410000|2024-10-01 09:03:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727773420000|2024-10-01 09:03:40|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727773440000|2024-10-01 09:04:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727773460000|2024-10-01 09:04:20|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727773480000|2024-10-01 09:04:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727773500000|2024-10-01 09:05:00|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727773530000|2024-10-01 09:05:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727773550000|2024-10-01 09:05:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727773560000|2024-10-01 09:06:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727773580000|2024-10-01 09:06:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727773590000|2024-10-01 09:06:30|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727773620000|2024-10-01 09:07:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727773650000|2024-10-01 09:07:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727773730000|2024-10-01 09:08:50|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727773790000|2024-10-01 09:09:50|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1727773800000|2024-10-01 09:10:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727773810000|2024-10-01 09:10:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727773820000|2024-10-01 09:10:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727773920000|2024-10-01 09:12:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727773930000|2024-10-01 09:12:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727774010000|2024-10-01 09:13:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727774090000|2024-10-01 09:14:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727774350000|2024-10-01 09:19:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727774370000|2024-10-01 09:19:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727774380000|2024-10-01 09:19:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727774400000|2024-10-01 09:20:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727774440000|2024-10-01 09:20:40|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|2
1727774470000|2024-10-01 09:21:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727774530000|2024-10-01 09:22:10|52.31|52.01|52.32|52.02|52.32|52.02|52.31|52.01|2
1727774570000|2024-10-01 09:22:50|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727774600000|2024-10-01 09:23:20|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727774620000|2024-10-01 09:23:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727774630000|2024-10-01 09:23:50|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727774710000|2024-10-01 09:25:10|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1727774730000|2024-10-01 09:25:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727774740000|2024-10-01 09:25:40|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727774760000|2024-10-01 09:26:00|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727774770000|2024-10-01 09:26:10|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727774790000|2024-10-01 09:26:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|2
1727774820000|2024-10-01 09:27:00|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727774830000|2024-10-01 09:27:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727774840000|2024-10-01 09:27:20|52.38|52.08|52.37|52.07|52.38|52.08|52.37|52.07|2
1727774850000|2024-10-01 09:27:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727774860000|2024-10-01 09:27:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727774870000|2024-10-01 09:27:50|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1727774880000|2024-10-01 09:28:00|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727774920000|2024-10-01 09:28:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727775230000|2024-10-01 09:33:50|52.34|52.04|52.3|52|52.34|52.04|52.3|52|2
1727775260000|2024-10-01 09:34:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727775330000|2024-10-01 09:35:30|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727775420000|2024-10-01 09:37:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727775430000|2024-10-01 09:37:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727775440000|2024-10-01 09:37:20|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727775480000|2024-10-01 09:38:00|52.3|52|52.3|52|52.3|52|52.3|52|1
1727775540000|2024-10-01 09:39:00|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727775750000|2024-10-01 09:42:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727775820000|2024-10-01 09:43:40|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727775840000|2024-10-01 09:44:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727775910000|2024-10-01 09:45:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727776070000|2024-10-01 09:47:50|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727776090000|2024-10-01 09:48:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727776100000|2024-10-01 09:48:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727776220000|2024-10-01 09:50:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727776300000|2024-10-01 09:51:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727776390000|2024-10-01 09:53:10|52.39|52.09|52.41|52.11|52.41|52.11|52.39|52.09|2
1727776400000|2024-10-01 09:53:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727776410000|2024-10-01 09:53:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727776470000|2024-10-01 09:54:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727776520000|2024-10-01 09:55:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727776570000|2024-10-01 09:56:10|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727776630000|2024-10-01 09:57:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727776720000|2024-10-01 09:58:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727776750000|2024-10-01 09:59:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727776770000|2024-10-01 09:59:30|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727776790000|2024-10-01 09:59:50|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727776860000|2024-10-01 10:01:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727776880000|2024-10-01 10:01:20|52.42|52.12|52.41|52.11|52.42|52.12|52.41|52.11|2
1727777000000|2024-10-01 10:03:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777010000|2024-10-01 10:03:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777070000|2024-10-01 10:04:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777090000|2024-10-01 10:04:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727777140000|2024-10-01 10:05:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777200000|2024-10-01 10:06:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777230000|2024-10-01 10:07:10|52.4|52.1|52.42|52.12|52.42|52.12|52.4|52.1|2
1727777270000|2024-10-01 10:07:50|52.41|52.11|52.42|52.12|52.42|52.12|52.41|52.11|2
1727777280000|2024-10-01 10:08:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777290000|2024-10-01 10:08:10|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777320000|2024-10-01 10:08:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727777350000|2024-10-01 10:09:10|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727777360000|2024-10-01 10:09:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727777430000|2024-10-01 10:10:30|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727777440000|2024-10-01 10:10:40|52.39|52.09|52.37|52.07|52.39|52.09|52.37|52.07|2
1727777450000|2024-10-01 10:10:50|52.38|52.08|52.39|52.09|52.39|52.09|52.38|52.08|2
1727777520000|2024-10-01 10:12:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777540000|2024-10-01 10:12:20|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727777580000|2024-10-01 10:13:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777610000|2024-10-01 10:13:30|52.42|52.12|52.43|52.13|52.43|52.13|52.42|52.12|2
1727777620000|2024-10-01 10:13:40|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777680000|2024-10-01 10:14:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727777690000|2024-10-01 10:14:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777700000|2024-10-01 10:15:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727777730000|2024-10-01 10:15:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777780000|2024-10-01 10:16:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727777790000|2024-10-01 10:16:30|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727777860000|2024-10-01 10:17:40|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727777930000|2024-10-01 10:18:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727777970000|2024-10-01 10:19:30|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727778000000|2024-10-01 10:20:00|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727778020000|2024-10-01 10:20:20|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727778170000|2024-10-01 10:22:50|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727778200000|2024-10-01 10:23:20|52.42|52.12|52.4|52.1|52.42|52.12|52.4|52.1|2
1727778220000|2024-10-01 10:23:40|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727778300000|2024-10-01 10:25:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727778370000|2024-10-01 10:26:10|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727778380000|2024-10-01 10:26:20|52.33|52.03|52.35|52.05|52.35|52.05|52.33|52.03|2
1727778390000|2024-10-01 10:26:30|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727778400000|2024-10-01 10:26:40|52.35|52.05|52.36|52.06|52.36|52.06|52.35|52.05|2
1727778440000|2024-10-01 10:27:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727778490000|2024-10-01 10:28:10|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727778500000|2024-10-01 10:28:20|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727778640000|2024-10-01 10:30:40|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727778660000|2024-10-01 10:31:00|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727778710000|2024-10-01 10:31:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727778740000|2024-10-01 10:32:20|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727778870000|2024-10-01 10:34:30|52.32|52.02|52.34|52.04|52.34|52.04|52.32|52.02|2
1727778900000|2024-10-01 10:35:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727778930000|2024-10-01 10:35:30|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727778940000|2024-10-01 10:35:40|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727778970000|2024-10-01 10:36:10|52.32|52.02|52.33|52.03|52.33|52.03|52.32|52.02|8
1727778990000|2024-10-01 10:36:30|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727779010000|2024-10-01 10:36:50|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727779060000|2024-10-01 10:37:40|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|3
1727779080000|2024-10-01 10:38:00|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|5
1727779090000|2024-10-01 10:38:10|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|3
1727779110000|2024-10-01 10:38:30|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727779120000|2024-10-01 10:38:40|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|2
1727779160000|2024-10-01 10:39:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727779190000|2024-10-01 10:39:50|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727779200000|2024-10-01 10:40:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|5
1727779210000|2024-10-01 10:40:10|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727779300000|2024-10-01 10:41:40|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727779330000|2024-10-01 10:42:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727779400000|2024-10-01 10:43:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727779470000|2024-10-01 10:44:30|52.37|52.07|52.38|52.08|52.38|52.08|52.37|52.07|2
1727779480000|2024-10-01 10:44:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727779500000|2024-10-01 10:45:00|52.38|52.08|52.38|52.08|52.38|52.08|52.37|52.07|3
1727779510000|2024-10-01 10:45:10|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727779530000|2024-10-01 10:45:30|52.4|52.1|52.39|52.09|52.4|52.1|52.39|52.09|2
1727779540000|2024-10-01 10:45:40|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727779550000|2024-10-01 10:45:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727779590000|2024-10-01 10:46:30|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727779620000|2024-10-01 10:47:00|52.39|52.09|52.4|52.1|52.4|52.1|52.39|52.09|2
1727779640000|2024-10-01 10:47:20|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|3
1727779650000|2024-10-01 10:47:30|52.4|52.1|52.4|52.1|52.4|52.1|52.39|52.09|3
1727779670000|2024-10-01 10:47:50|52.39|52.09|52.39|52.09|52.4|52.1|52.39|52.09|5
1727779680000|2024-10-01 10:48:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727779690000|2024-10-01 10:48:10|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727779710000|2024-10-01 10:48:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727779810000|2024-10-01 10:50:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727779840000|2024-10-01 10:50:40|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727779890000|2024-10-01 10:51:30|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727779920000|2024-10-01 10:52:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727779960000|2024-10-01 10:52:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727779970000|2024-10-01 10:52:50|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727779980000|2024-10-01 10:53:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727779990000|2024-10-01 10:53:10|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727780030000|2024-10-01 10:53:50|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727780330000|2024-10-01 10:58:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727780340000|2024-10-01 10:59:00|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727780380000|2024-10-01 10:59:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727780430000|2024-10-01 11:00:30|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|2
1727780440000|2024-10-01 11:00:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727780450000|2024-10-01 11:00:50|52.51|52.21|52.5|52.2|52.51|52.21|52.5|52.2|4
1727780460000|2024-10-01 11:01:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727780470000|2024-10-01 11:01:10|52.5|52.2|52.5|52.2|52.5|52.2|52.49|52.19|3
1727780480000|2024-10-01 11:01:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727780490000|2024-10-01 11:01:30|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727780510000|2024-10-01 11:01:50|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727780540000|2024-10-01 11:02:20|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727780550000|2024-10-01 11:02:30|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727780650000|2024-10-01 11:04:10|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727780690000|2024-10-01 11:04:50|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|4
1727780720000|2024-10-01 11:05:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|5
1727780820000|2024-10-01 11:07:00|52.47|52.17|52.47|52.17|52.47|52.17|52.47|52.17|1
1727780830000|2024-10-01 11:07:10|52.45|52.15|52.43|52.13|52.45|52.15|52.43|52.13|2
1727780850000|2024-10-01 11:07:30|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727780870000|2024-10-01 11:07:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727780900000|2024-10-01 11:08:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727780930000|2024-10-01 11:08:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727780980000|2024-10-01 11:09:40|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727780990000|2024-10-01 11:09:50|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727781000000|2024-10-01 11:10:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727781010000|2024-10-01 11:10:10|52.4|52.1|52.41|52.11|52.41|52.11|52.4|52.1|2
1727781020000|2024-10-01 11:10:20|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727781030000|2024-10-01 11:10:30|52.43|52.13|52.45|52.15|52.45|52.15|52.43|52.13|3
1727781040000|2024-10-01 11:10:40|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727781060000|2024-10-01 11:11:00|52.47|52.17|52.48|52.18|52.48|52.18|52.47|52.17|2
1727781080000|2024-10-01 11:11:20|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727781090000|2024-10-01 11:11:30|52.48|52.18|52.48|52.18|52.48|52.18|52.48|52.18|1
1727781120000|2024-10-01 11:12:00|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727781140000|2024-10-01 11:12:20|52.5|52.2|52.49|52.19|52.5|52.2|52.49|52.19|2
1727781160000|2024-10-01 11:12:40|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727781170000|2024-10-01 11:12:50|52.49|52.19|52.49|52.19|52.49|52.19|52.49|52.19|1
1727781200000|2024-10-01 11:13:20|52.5|52.2|52.5|52.2|52.5|52.2|52.5|52.2|1
1727781210000|2024-10-01 11:13:30|52.51|52.21|52.51|52.21|52.51|52.21|52.51|52.21|1
1727781640000|2024-10-01 11:20:40|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727781690000|2024-10-01 11:21:30|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727781700000|2024-10-01 11:21:40|52.41|52.11|52.41|52.11|52.42|52.12|52.41|52.11|3
1727781710000|2024-10-01 11:21:50|52.42|52.12|52.42|52.12|52.42|52.12|52.42|52.12|1
1727781780000|2024-10-01 11:23:00|52.4|52.1|52.4|52.1|52.4|52.1|52.4|52.1|1
1727781840000|2024-10-01 11:24:00|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727781890000|2024-10-01 11:24:50|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727781940000|2024-10-01 11:25:40|52.39|52.09|52.38|52.08|52.39|52.09|52.38|52.08|2
1727781950000|2024-10-01 11:25:50|52.39|52.09|52.39|52.09|52.39|52.09|52.39|52.09|1
1727781960000|2024-10-01 11:26:00|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|3
1727782000000|2024-10-01 11:26:40|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727782180000|2024-10-01 11:29:40|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727782190000|2024-10-01 11:29:50|52.36|52.06|52.37|52.07|52.37|52.07|52.36|52.06|2
1727782220000|2024-10-01 11:30:20|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1727782230000|2024-10-01 11:30:30|52.37|52.07|52.37|52.07|52.37|52.07|52.37|52.07|1
1727782280000|2024-10-01 11:31:20|52.36|52.06|52.36|52.06|52.36|52.06|52.36|52.06|1
1727782330000|2024-10-01 11:32:10|52.34|52.04|52.33|52.03|52.34|52.04|52.33|52.03|2
1727782340000|2024-10-01 11:32:20|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1727782350000|2024-10-01 11:32:30|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727782390000|2024-10-01 11:33:10|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727782410000|2024-10-01 11:33:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727782420000|2024-10-01 11:33:40|52.3|52|52.27|51.97|52.3|52|52.27|51.97|2
1727782430000|2024-10-01 11:33:50|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727782940000|2024-10-01 11:42:20|52.28|51.98|52.29|51.99|52.29|51.99|52.28|51.98|2
1727782990000|2024-10-01 11:43:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727783100000|2024-10-01 11:45:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727783110000|2024-10-01 11:45:10|52.3|52|52.3|52|52.3|52|52.3|52|1
1727783130000|2024-10-01 11:45:30|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727783140000|2024-10-01 11:45:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727783170000|2024-10-01 11:46:10|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727783200000|2024-10-01 11:46:40|52.3|52|52.3|52|52.3|52|52.3|52|1
1727783250000|2024-10-01 11:47:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727783290000|2024-10-01 11:48:10|52.32|52.02|52.34|52.04|52.35|52.05|52.32|52.02|4
1727783320000|2024-10-01 11:48:40|52.33|52.03|52.33|52.03|52.33|52.03|52.33|52.03|1
1727783400000|2024-10-01 11:50:00|52.32|52.02|52.31|52.01|52.32|52.02|52.31|52.01|2
1727783430000|2024-10-01 11:50:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1727783440000|2024-10-01 11:50:40|52.31|52.01|52.3|52|52.31|52.01|52.3|52|2
1727783490000|2024-10-01 11:51:30|52.31|52.01|52.31|52.01|52.31|52.01|52.31|52.01|1
1727783520000|2024-10-01 11:52:00|52.32|52.02|52.32|52.02|52.32|52.02|52.32|52.02|1
1727783540000|2024-10-01 11:52:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1727783580000|2024-10-01 11:53:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727783640000|2024-10-01 11:54:00|52.29|51.99|52.29|51.99|52.29|51.99|52.29|51.99|1
1727783680000|2024-10-01 11:54:40|52.28|51.98|52.27|51.97|52.28|51.98|52.27|51.97|2
1727783760000|2024-10-01 11:56:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727783770000|2024-10-01 11:56:10|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727783780000|2024-10-01 11:56:20|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727783810000|2024-10-01 11:56:50|52.22|51.92|52.22|51.92|52.22|51.92|52.22|51.92|1
1727783830000|2024-10-01 11:57:10|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727783870000|2024-10-01 11:57:50|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|2
1727783940000|2024-10-01 11:59:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727784000000|2024-10-01 12:00:00|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|2
1727784020000|2024-10-01 12:00:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727784030000|2024-10-01 12:00:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727784060000|2024-10-01 12:01:00|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|3
1727784070000|2024-10-01 12:01:10|52.24|51.94|52.23|51.93|52.24|51.94|52.23|51.93|2
1727784100000|2024-10-01 12:01:40|52.24|51.94|52.26|51.96|52.26|51.96|52.24|51.94|3
1727784120000|2024-10-01 12:02:00|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1727784250000|2024-10-01 12:04:10|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727784260000|2024-10-01 12:04:20|52.23|51.93|52.22|51.92|52.23|51.93|52.22|51.92|2
1727784280000|2024-10-01 12:04:40|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727784300000|2024-10-01 12:05:00|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727784500000|2024-10-01 12:08:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727784550000|2024-10-01 12:09:10|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1727784560000|2024-10-01 12:09:20|52.28|51.98|52.28|51.98|52.28|51.98|52.28|51.98|1
1727784570000|2024-10-01 12:09:30|52.29|51.99|52.25|51.95|52.29|51.99|52.25|51.95|3
1727784580000|2024-10-01 12:09:40|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727784610000|2024-10-01 12:10:10|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727784620000|2024-10-01 12:10:20|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727784630000|2024-10-01 12:10:30|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727784660000|2024-10-01 12:11:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727784690000|2024-10-01 12:11:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727784740000|2024-10-01 12:12:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727784770000|2024-10-01 12:12:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727784780000|2024-10-01 12:13:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727784840000|2024-10-01 12:14:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727784890000|2024-10-01 12:14:50|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727784970000|2024-10-01 12:16:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727784980000|2024-10-01 12:16:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727784990000|2024-10-01 12:16:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785000000|2024-10-01 12:16:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727785020000|2024-10-01 12:17:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727785040000|2024-10-01 12:17:20|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727785080000|2024-10-01 12:18:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727785110000|2024-10-01 12:18:30|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727785120000|2024-10-01 12:18:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785140000|2024-10-01 12:19:00|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727785150000|2024-10-01 12:19:10|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785160000|2024-10-01 12:19:20|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727785170000|2024-10-01 12:19:30|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785180000|2024-10-01 12:19:40|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727785190000|2024-10-01 12:19:50|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785220000|2024-10-01 12:20:20|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727785230000|2024-10-01 12:20:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|2
1727785240000|2024-10-01 12:20:40|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727785250000|2024-10-01 12:20:50|52.19|51.89|52.21|51.91|52.21|51.91|52.19|51.89|2
1727785260000|2024-10-01 12:21:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|2
1727785270000|2024-10-01 12:21:10|52.25|51.95|52.24|51.94|52.25|51.95|52.24|51.94|2
1727785280000|2024-10-01 12:21:20|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727785290000|2024-10-01 12:21:30|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727785360000|2024-10-01 12:22:40|52.26|51.96|52.22|51.92|52.26|51.96|52.22|51.92|3
1727785380000|2024-10-01 12:23:00|52.21|51.91|52.21|51.91|52.21|51.91|52.21|51.91|1
1727785390000|2024-10-01 12:23:10|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727785400000|2024-10-01 12:23:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785430000|2024-10-01 12:23:50|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727785470000|2024-10-01 12:24:30|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727785500000|2024-10-01 12:25:00|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1727785530000|2024-10-01 12:25:30|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727785550000|2024-10-01 12:25:50|52.26|51.96|52.26|51.96|52.26|51.96|52.26|51.96|1
1727785570000|2024-10-01 12:26:10|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1727785580000|2024-10-01 12:26:20|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727785620000|2024-10-01 12:27:00|52.24|51.94|52.24|51.94|52.24|51.94|52.24|51.94|1
1727785800000|2024-10-01 12:30:00|52.22|51.92|52.21|51.91|52.22|51.92|52.21|51.91|2
1727785810000|2024-10-01 12:30:10|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|4
1727785820000|2024-10-01 12:30:20|52.18|51.88|52.18|51.88|52.19|51.89|52.18|51.88|3
1727785830000|2024-10-01 12:30:30|52.19|51.89|52.18|51.88|52.19|51.89|52.18|51.88|2
1727785840000|2024-10-01 12:30:40|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727785850000|2024-10-01 12:30:50|52.16|51.86|52.13|51.83|52.16|51.86|52.13|51.83|2
1727785860000|2024-10-01 12:31:00|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727785870000|2024-10-01 12:31:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1727785880000|2024-10-01 12:31:20|52.14|51.84|52.14|51.84|52.14|51.84|52.13|51.83|3
1727785900000|2024-10-01 12:31:40|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1727785920000|2024-10-01 12:32:00|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727785930000|2024-10-01 12:32:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727785940000|2024-10-01 12:32:20|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785950000|2024-10-01 12:32:30|52.2|51.9|52.2|51.9|52.2|51.9|52.2|51.9|1
1727785960000|2024-10-01 12:32:40|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727785980000|2024-10-01 12:33:00|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1727786010000|2024-10-01 12:33:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727786020000|2024-10-01 12:33:40|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727786040000|2024-10-01 12:34:00|52.15|51.85|52.14|51.84|52.15|51.85|52.14|51.84|2
1727786050000|2024-10-01 12:34:10|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727786060000|2024-10-01 12:34:20|52.15|51.85|52.15|51.85|52.15|51.85|52.15|51.85|1
1727786070000|2024-10-01 12:34:30|52.16|51.86|52.16|51.86|52.16|51.86|52.16|51.86|1
1727786080000|2024-10-01 12:34:40|52.18|51.88|52.22|51.92|52.22|51.92|52.18|51.88|4
1727786090000|2024-10-01 12:34:50|52.23|51.93|52.23|51.93|52.23|51.93|52.23|51.93|1
1727786100000|2024-10-01 12:35:00|52.25|51.95|52.25|51.95|52.25|51.95|52.25|51.95|1
1727786120000|2024-10-01 12:35:20|52.23|51.93|52.23|51.93|52.24|51.94|52.23|51.93|3
1727786490000|2024-10-01 12:41:30|52.17|51.87|52.17|51.87|52.17|51.87|52.17|51.87|1
1727786500000|2024-10-01 12:41:40|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727786530000|2024-10-01 12:42:10|52.12|51.82|52.12|51.82|52.12|51.82|52.12|51.82|1
1727786560000|2024-10-01 12:42:40|52.14|51.84|52.12|51.82|52.14|51.84|52.12|51.82|3
1727786580000|2024-10-01 12:43:00|52.11|51.81|52.11|51.81|52.11|51.81|52.11|51.81|1
1727786610000|2024-10-01 12:43:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727786620000|2024-10-01 12:43:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727786730000|2024-10-01 12:45:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727786740000|2024-10-01 12:45:40|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|2
1727786760000|2024-10-01 12:46:00|52.07|51.77|52.07|51.77|52.07|51.77|52.06|51.76|3
1727786790000|2024-10-01 12:46:30|52.03|51.73|52.01|51.71|52.03|51.73|52.01|51.71|3
1727786820000|2024-10-01 12:47:00|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727786830000|2024-10-01 12:47:10|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727786840000|2024-10-01 12:47:20|52.02|51.72|52.01|51.71|52.02|51.72|52.01|51.71|2
1727786890000|2024-10-01 12:48:10|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727786900000|2024-10-01 12:48:20|52.02|51.72|52.05|51.75|52.05|51.75|52.02|51.72|2
1727786910000|2024-10-01 12:48:30|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727786930000|2024-10-01 12:48:50|52.06|51.76|52.06|51.76|52.06|51.76|52.03|51.73|5
1727786940000|2024-10-01 12:49:00|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727786950000|2024-10-01 12:49:10|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727786960000|2024-10-01 12:49:20|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727786980000|2024-10-01 12:49:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787000000|2024-10-01 12:50:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727787030000|2024-10-01 12:50:30|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727787040000|2024-10-01 12:50:40|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1727787050000|2024-10-01 12:50:50|52.1|51.8|52.11|51.81|52.11|51.81|52.1|51.8|2
1727787070000|2024-10-01 12:51:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787090000|2024-10-01 12:51:30|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727787100000|2024-10-01 12:51:40|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727787110000|2024-10-01 12:51:50|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|4
1727787130000|2024-10-01 12:52:10|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727787140000|2024-10-01 12:52:20|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|4
1727787150000|2024-10-01 12:52:30|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787160000|2024-10-01 12:52:40|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727787180000|2024-10-01 12:53:00|52.1|51.8|52.09|51.79|52.1|51.8|52.09|51.79|2
1727787220000|2024-10-01 12:53:40|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787240000|2024-10-01 12:54:00|52.11|51.81|52.12|51.82|52.12|51.82|52.11|51.81|2
1727787300000|2024-10-01 12:55:00|52.13|51.83|52.13|51.83|52.13|51.83|52.13|51.83|1
1727787310000|2024-10-01 12:55:10|52.14|51.84|52.13|51.83|52.14|51.84|52.13|51.83|4
1727787330000|2024-10-01 12:55:30|52.14|51.84|52.14|51.84|52.14|51.84|52.14|51.84|1
1727787340000|2024-10-01 12:55:40|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|3
1727787430000|2024-10-01 12:57:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787510000|2024-10-01 12:58:30|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727787530000|2024-10-01 12:58:50|52.07|51.77|52.07|51.77|52.07|51.77|52.07|51.77|1
1727787560000|2024-10-01 12:59:20|52.08|51.78|52.08|51.78|52.08|51.78|52.08|51.78|1
1727787600000|2024-10-01 13:00:00|52.09|51.79|52.09|51.79|52.09|51.79|52.09|51.79|1
1727787610000|2024-10-01 13:00:10|52.1|51.8|52.1|51.8|52.1|51.8|52.1|51.8|1
1727787630000|2024-10-01 13:00:30|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|2
1727787650000|2024-10-01 13:00:50|52.06|51.76|52.06|51.76|52.06|51.76|52.06|51.76|1
1727787660000|2024-10-01 13:01:00|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1727787680000|2024-10-01 13:01:20|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727787690000|2024-10-01 13:01:30|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727787700000|2024-10-01 13:01:40|52.04|51.74|52.04|51.74|52.05|51.75|52.04|51.74|3
1727787710000|2024-10-01 13:01:50|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727787740000|2024-10-01 13:02:20|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1727787760000|2024-10-01 13:02:40|52.04|51.74|52.05|51.75|52.05|51.75|52.04|51.74|2
1727787780000|2024-10-01 13:03:00|52.03|51.73|52.04|51.74|52.04|51.74|52.03|51.73|2
1727787800000|2024-10-01 13:03:20|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727787810000|2024-10-01 13:03:30|52.02|51.72|52.02|51.72|52.02|51.72|52.02|51.72|1
1727787830000|2024-10-01 13:03:50|52.01|51.71|52.01|51.71|52.01|51.71|52.01|51.71|1
1727787840000|2024-10-01 13:04:00|52|51.7|52|51.7|52|51.7|52|51.7|1
1727787860000|2024-10-01 13:04:20|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|3
1727787880000|2024-10-01 13:04:40|51.95|51.65|51.93|51.63|51.95|51.65|51.92|51.62|3
1727787890000|2024-10-01 13:04:50|51.94|51.64|51.94|51.64|51.94|51.64|51.93|51.63|3
1727787900000|2024-10-01 13:05:00|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727787910000|2024-10-01 13:05:10|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|2
1727787920000|2024-10-01 13:05:20|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727787930000|2024-10-01 13:05:30|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727787950000|2024-10-01 13:05:50|51.93|51.63|51.91|51.61|51.93|51.63|51.91|51.61|3
1727787960000|2024-10-01 13:06:00|51.9|51.6|51.89|51.59|51.9|51.6|51.89|51.59|2
1727787970000|2024-10-01 13:06:10|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727787990000|2024-10-01 13:06:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727788020000|2024-10-01 13:07:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727788050000|2024-10-01 13:07:30|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1727788080000|2024-10-01 13:08:00|51.88|51.58|51.87|51.57|51.89|51.59|51.87|51.57|4
1727788100000|2024-10-01 13:08:20|51.88|51.58|51.87|51.57|51.88|51.58|51.87|51.57|4
1727788110000|2024-10-01 13:08:30|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727788120000|2024-10-01 13:08:40|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727788150000|2024-10-01 13:09:10|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727788160000|2024-10-01 13:09:20|51.85|51.55|51.84|51.54|51.85|51.55|51.84|51.54|2
1727788190000|2024-10-01 13:09:50|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|2
1727788200000|2024-10-01 13:10:00|51.87|51.57|51.87|51.57|51.87|51.57|51.87|51.57|1
1727788210000|2024-10-01 13:10:10|51.88|51.58|51.88|51.58|51.88|51.58|51.88|51.58|1
1727788220000|2024-10-01 13:10:20|51.89|51.59|51.9|51.6|51.9|51.6|51.89|51.59|2
1727788230000|2024-10-01 13:10:30|51.91|51.61|51.93|51.63|51.93|51.63|51.91|51.61|4
1727788240000|2024-10-01 13:10:40|51.95|51.65|51.95|51.65|51.95|51.65|51.95|51.65|1
1727788250000|2024-10-01 13:10:50|51.94|51.64|51.94|51.64|51.94|51.64|51.94|51.64|1
1727788260000|2024-10-01 13:11:00|51.93|51.63|51.93|51.63|51.93|51.63|51.93|51.63|1
1727788270000|2024-10-01 13:11:10|51.92|51.62|51.92|51.62|51.92|51.62|51.92|51.62|1
1727788330000|2024-10-01 13:12:10|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1727788340000|2024-10-01 13:12:20|51.9|51.6|51.9|51.6|51.9|51.6|51.9|51.6|1
1727788390000|2024-10-01 13:13:10|51.89|51.59|51.86|51.56|51.89|51.59|51.86|51.56|2
1727788430000|2024-10-01 13:13:50|51.85|51.55|51.85|51.55|51.85|51.55|51.85|51.55|1
1727788440000|2024-10-01 13:14:00|51.86|51.56|51.86|51.56|51.86|51.56|51.86|51.56|1
1727788470000|2024-10-01 13:14:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727788480000|2024-10-01 13:14:40|51.83|51.53|51.83|51.53|51.83|51.53|51.83|51.53|1
1727788490000|2024-10-01 13:14:50|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727788500000|2024-10-01 13:15:00|51.82|51.52|51.81|51.51|51.82|51.52|51.81|51.51|2
1727788510000|2024-10-01 13:15:10|51.82|51.52|51.83|51.53|51.83|51.53|51.82|51.52|2
1727788520000|2024-10-01 13:15:20|51.82|51.52|51.82|51.52|51.82|51.52|51.82|51.52|1
1727788530000|2024-10-01 13:15:30|51.83|51.53|51.82|51.52|51.83|51.53|51.82|51.52|2
1727788550000|2024-10-01 13:15:50|51.81|51.51|51.79|51.49|51.81|51.51|51.79|51.49|3
1727788560000|2024-10-01 13:16:00|51.78|51.48|51.78|51.48|51.78|51.48|51.78|51.48|1
1727788590000|2024-10-01 13:16:30|51.77|51.47|51.74|51.44|51.77|51.47|51.74|51.44|2
1727788600000|2024-10-01 13:16:40|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727788630000|2024-10-01 13:17:10|51.73|51.43|51.74|51.44|51.74|51.44|51.73|51.43|2
1727788650000|2024-10-01 13:17:30|51.72|51.42|51.72|51.42|51.72|51.42|51.72|51.42|1
1727788660000|2024-10-01 13:17:40|51.73|51.43|51.73|51.43|51.73|51.43|51.73|51.43|1
1727788680000|2024-10-01 13:18:00|51.71|51.41|51.71|51.41|51.71|51.41|51.71|51.41|1
1727788720000|2024-10-01 13:18:40|51.72|51.42|51.71|51.41|51.72|51.42|51.71|51.41|2
1727788730000|2024-10-01 13:18:50|51.7|51.4|51.7|51.4|51.7|51.4|51.7|51.4|1
1727788740000|2024-10-01 13:19:00|51.69|51.39|51.69|51.39|51.69|51.39|51.69|51.39|1
1727788750000|2024-10-01 13:19:10|51.68|51.38|51.68|51.38|51.68|51.38|51.68|51.38|1
1727788760000|2024-10-01 13:19:20|51.69|51.39|51.68|51.38|51.7|51.4|51.68|51.38|3
1727788770000|2024-10-01 13:19:30|51.67|51.37|51.67|51.37|51.67|51.37|51.67|51.37|1
1727788780000|2024-10-01 13:19:40|51.66|51.36|51.66|51.36|51.66|51.36|51.66|51.36|1
1727788800000|2024-10-01 13:20:00|51.64|51.34|51.64|51.34|51.64|51.34|51.64|51.34|1
1727788810000|2024-10-01 13:20:10|51.61|51.31|51.61|51.31|51.61|51.31|51.61|51.31|1
1727788830000|2024-10-01 13:20:30|51.6|51.3|51.59|51.29|51.6|51.3|51.59|51.29|2
1727788840000|2024-10-01 13:20:40|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1727788870000|2024-10-01 13:21:10|51.59|51.29|51.62|51.32|51.62|51.32|51.59|51.29|3
1727788880000|2024-10-01 13:21:20|51.64|51.34|51.64|51.34|51.65|51.35|51.64|51.34|5
1727788890000|2024-10-01 13:21:30|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1727788900000|2024-10-01 13:21:40|51.61|51.31|51.6|51.3|51.61|51.31|51.6|51.3|2
1727788910000|2024-10-01 13:21:50|51.61|51.31|51.62|51.32|51.62|51.32|51.61|51.31|2
1727788920000|2024-10-01 13:22:00|51.63|51.33|51.62|51.32|51.63|51.33|51.62|51.32|2
1727788930000|2024-10-01 13:22:10|51.63|51.33|51.64|51.34|51.64|51.34|51.63|51.33|2
1727788940000|2024-10-01 13:22:20|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727788950000|2024-10-01 13:22:30|51.67|51.37|51.67|51.37|51.67|51.37|51.66|51.36|3
1727788960000|2024-10-01 13:22:40|51.66|51.36|51.66|51.36|51.67|51.37|51.66|51.36|3
1727788980000|2024-10-01 13:23:00|51.65|51.35|51.65|51.35|51.65|51.35|51.65|51.35|1
1727789960000|2024-10-01 13:39:20|51.28|50.98|50.89|50.59|51.28|50.98|50.89|50.59|3
1727789970000|2024-10-01 13:39:30|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1727789980000|2024-10-01 13:39:40|50.86|50.56|50.87|50.57|50.87|50.57|50.83|50.53|5
1727790000000|2024-10-01 13:40:00|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|4
1727790010000|2024-10-01 13:40:10|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|2
1727790020000|2024-10-01 13:40:20|50.83|50.53|50.83|50.53|50.83|50.53|50.81|50.51|3
1727790030000|2024-10-01 13:40:30|50.84|50.54|50.83|50.53|50.86|50.56|50.83|50.53|4
1727790040000|2024-10-01 13:40:40|50.81|50.51|50.8|50.5|50.82|50.52|50.8|50.5|4
1727790050000|2024-10-01 13:40:50|50.79|50.49|50.81|50.51|50.82|50.52|50.79|50.49|5
1727790060000|2024-10-01 13:41:00|50.83|50.53|50.8|50.5|50.83|50.53|50.8|50.5|3
1727790070000|2024-10-01 13:41:10|50.78|50.48|50.73|50.43|50.78|50.48|50.73|50.43|5
1727790080000|2024-10-01 13:41:20|50.72|50.42|50.66|50.36|50.72|50.42|50.66|50.36|7
1727790090000|2024-10-01 13:41:30|50.64|50.34|50.57|50.27|50.64|50.34|50.57|50.27|6
1727790100000|2024-10-01 13:41:40|50.56|50.26|50.49|50.19|50.57|50.27|50.49|50.19|12
1727790110000|2024-10-01 13:41:50|50.47|50.17|50.46|50.16|50.47|50.17|50.42|50.12|5
1727790120000|2024-10-01 13:42:00|50.47|50.17|50.5|50.2|50.5|50.2|50.4|50.1|11
1727790130000|2024-10-01 13:42:10|50.52|50.22|50.59|50.29|50.59|50.29|50.52|50.22|7
1727790140000|2024-10-01 13:42:20|50.61|50.31|50.76|50.46|50.77|50.47|50.61|50.31|6
1727790150000|2024-10-01 13:42:30|50.79|50.49|50.81|50.51|50.84|50.54|50.78|50.48|6
1727790160000|2024-10-01 13:42:40|50.82|50.52|50.91|50.61|50.91|50.61|50.82|50.52|11
1727790170000|2024-10-01 13:42:50|50.92|50.62|51.01|50.71|51.01|50.71|50.92|50.62|8
1727790180000|2024-10-01 13:43:00|51.02|50.72|51.08|50.78|51.1|50.8|51.02|50.72|12
1727790190000|2024-10-01 13:43:10|51.09|50.79|51.17|50.87|51.17|50.87|51.09|50.79|11
1727790200000|2024-10-01 13:43:20|51.18|50.88|51.09|50.79|51.2|50.9|51.08|50.78|11
1727790210000|2024-10-01 13:43:30|51.08|50.78|51.1|50.8|51.1|50.8|51.08|50.78|8
1727790220000|2024-10-01 13:43:40|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|7
1727790230000|2024-10-01 13:43:50|51.07|50.77|51.01|50.71|51.07|50.77|51|50.7|6
1727790240000|2024-10-01 13:44:00|51.02|50.72|51.03|50.73|51.07|50.77|51.02|50.72|8
1727790250000|2024-10-01 13:44:10|51.02|50.72|51.08|50.78|51.08|50.78|51.02|50.72|7
1727790260000|2024-10-01 13:44:20|51.06|50.76|51.05|50.75|51.06|50.76|51.04|50.74|4
1727790270000|2024-10-01 13:44:30|51.06|50.76|51.1|50.8|51.14|50.84|51.06|50.76|10
1727790280000|2024-10-01 13:44:40|51.08|50.78|51.1|50.8|51.11|50.81|51.08|50.78|8
1727790290000|2024-10-01 13:44:50|51.11|50.81|51.09|50.79|51.11|50.81|51.08|50.78|6
1727790300000|2024-10-01 13:45:00|51.1|50.8|51.01|50.71|51.1|50.8|51.01|50.71|6
1727790310000|2024-10-01 13:45:10|50.98|50.68|50.92|50.62|50.98|50.68|50.92|50.62|6
1727790320000|2024-10-01 13:45:20|50.89|50.59|50.84|50.54|50.91|50.61|50.84|50.54|6
1727790330000|2024-10-01 13:45:30|50.85|50.55|50.9|50.6|50.9|50.6|50.85|50.55|9
1727790340000|2024-10-01 13:45:40|50.89|50.59|50.87|50.57|50.9|50.6|50.85|50.55|10
1727790350000|2024-10-01 13:45:50|50.88|50.58|50.89|50.59|50.9|50.6|50.88|50.58|6
1727790360000|2024-10-01 13:46:00|50.91|50.61|50.89|50.59|50.93|50.63|50.89|50.59|7
1727790370000|2024-10-01 13:46:10|50.9|50.6|50.95|50.65|50.95|50.65|50.9|50.6|8
1727790380000|2024-10-01 13:46:20|50.96|50.66|51.01|50.71|51.01|50.71|50.95|50.65|8
1727790390000|2024-10-01 13:46:30|51|50.7|51.04|50.74|51.04|50.74|50.99|50.69|7
1727790400000|2024-10-01 13:46:40|51.02|50.72|51.01|50.71|51.02|50.72|51|50.7|5
1727790410000|2024-10-01 13:46:50|51.02|50.72|50.98|50.68|51.02|50.72|50.98|50.68|7
1727790420000|2024-10-01 13:47:00|50.95|50.65|50.94|50.64|50.97|50.67|50.94|50.64|6
1727790430000|2024-10-01 13:47:10|50.92|50.62|50.91|50.61|50.93|50.63|50.91|50.61|6
1727790440000|2024-10-01 13:47:20|50.92|50.62|50.99|50.69|50.99|50.69|50.92|50.62|8
1727790450000|2024-10-01 13:47:30|51|50.7|50.98|50.68|51|50.7|50.98|50.68|3
1727790460000|2024-10-01 13:47:40|50.96|50.66|50.93|50.63|50.96|50.66|50.91|50.61|6
1727790470000|2024-10-01 13:47:50|50.91|50.61|50.93|50.63|50.93|50.63|50.9|50.6|4
1727790480000|2024-10-01 13:48:00|50.91|50.61|50.89|50.59|50.92|50.62|50.89|50.59|7
1727790490000|2024-10-01 13:48:10|50.87|50.57|50.92|50.62|50.94|50.64|50.86|50.56|12
1727790500000|2024-10-01 13:48:20|50.91|50.61|50.95|50.65|50.95|50.65|50.9|50.6|9
1727790510000|2024-10-01 13:48:30|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1727790520000|2024-10-01 13:48:40|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|4
1727790530000|2024-10-01 13:48:50|50.96|50.66|50.95|50.65|50.96|50.66|50.95|50.65|2
1727790540000|2024-10-01 13:49:00|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|5
1727790550000|2024-10-01 13:49:10|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1727790560000|2024-10-01 13:49:20|50.95|50.65|50.96|50.66|50.96|50.66|50.95|50.65|2
1727790570000|2024-10-01 13:49:30|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|3
1727790580000|2024-10-01 13:49:40|50.96|50.66|50.96|50.66|50.97|50.67|50.95|50.65|5
1727790590000|2024-10-01 13:49:50|50.97|50.67|51.05|50.75|51.05|50.75|50.97|50.67|6
1727790600000|2024-10-01 13:50:00|51.03|50.73|51.01|50.71|51.03|50.73|51.01|50.71|3
1727790610000|2024-10-01 13:50:10|51.02|50.72|51.01|50.71|51.04|50.74|51.01|50.71|8
1727790620000|2024-10-01 13:50:20|51|50.7|50.99|50.69|51|50.7|50.99|50.69|2
1727790630000|2024-10-01 13:50:30|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|4
1727790640000|2024-10-01 13:50:40|50.96|50.66|50.94|50.64|50.96|50.66|50.92|50.62|5
1727790650000|2024-10-01 13:50:50|50.92|50.62|50.92|50.62|50.93|50.63|50.92|50.62|5
1727790660000|2024-10-01 13:51:00|50.94|50.64|50.99|50.69|50.99|50.69|50.94|50.64|6
1727790670000|2024-10-01 13:51:10|51|50.7|50.98|50.68|51|50.7|50.97|50.67|7
1727790680000|2024-10-01 13:51:20|50.99|50.69|50.95|50.65|50.99|50.69|50.95|50.65|6
1727790690000|2024-10-01 13:51:30|50.94|50.64|50.94|50.64|50.96|50.66|50.93|50.63|6
1727790700000|2024-10-01 13:51:40|50.95|50.65|50.96|50.66|50.97|50.67|50.95|50.65|4
1727790710000|2024-10-01 13:51:50|50.95|50.65|50.96|50.66|50.96|50.66|50.94|50.64|4
1727790720000|2024-10-01 13:52:00|50.97|50.67|51.04|50.74|51.06|50.76|50.97|50.67|8
1727790730000|2024-10-01 13:52:10|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|4
1727790740000|2024-10-01 13:52:20|51.02|50.72|51.04|50.74|51.04|50.74|51.01|50.71|8
1727790750000|2024-10-01 13:52:30|51.01|50.71|51.01|50.71|51.01|50.71|50.97|50.67|8
1727790760000|2024-10-01 13:52:40|51|50.7|50.98|50.68|51|50.7|50.98|50.68|2
1727790770000|2024-10-01 13:52:50|50.97|50.67|50.95|50.65|50.97|50.67|50.95|50.65|5
1727790780000|2024-10-01 13:53:00|50.94|50.64|50.92|50.62|50.94|50.64|50.91|50.61|8
1727790790000|2024-10-01 13:53:10|50.9|50.6|50.9|50.6|50.91|50.61|50.89|50.59|5
1727790800000|2024-10-01 13:53:20|50.88|50.58|50.9|50.6|50.9|50.6|50.87|50.57|7
1727790810000|2024-10-01 13:53:30|50.91|50.61|50.9|50.6|50.91|50.61|50.89|50.59|6
1727790820000|2024-10-01 13:53:40|50.91|50.61|50.93|50.63|50.94|50.64|50.9|50.6|6
1727790830000|2024-10-01 13:53:50|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1727790840000|2024-10-01 13:54:00|50.93|50.63|50.94|50.64|50.94|50.64|50.92|50.62|8
1727790850000|2024-10-01 13:54:10|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|3
1727790860000|2024-10-01 13:54:20|50.96|50.66|50.99|50.69|50.99|50.69|50.96|50.66|4
1727790870000|2024-10-01 13:54:30|50.98|50.68|50.95|50.65|50.98|50.68|50.95|50.65|3
1727790880000|2024-10-01 13:54:40|50.93|50.63|50.95|50.65|50.95|50.65|50.93|50.63|4
1727790890000|2024-10-01 13:54:50|50.96|50.66|50.95|50.65|50.96|50.66|50.93|50.63|5
1727790900000|2024-10-01 13:55:00|50.94|50.64|50.93|50.63|50.96|50.66|50.93|50.63|5
1727790910000|2024-10-01 13:55:10|50.92|50.62|50.93|50.63|50.95|50.65|50.92|50.62|5
1727790920000|2024-10-01 13:55:20|50.95|50.65|50.98|50.68|50.98|50.68|50.95|50.65|7
1727790930000|2024-10-01 13:55:30|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|5
1727790940000|2024-10-01 13:55:40|50.96|50.66|50.95|50.65|50.97|50.67|50.95|50.65|6
1727790950000|2024-10-01 13:55:50|50.94|50.64|50.95|50.65|50.95|50.65|50.94|50.64|4
1727790960000|2024-10-01 13:56:00|50.96|50.66|51.02|50.72|51.03|50.73|50.94|50.64|8
1727790970000|2024-10-01 13:56:10|51|50.7|50.92|50.62|51|50.7|50.92|50.62|8
1727790980000|2024-10-01 13:56:20|50.91|50.61|50.93|50.63|50.94|50.64|50.91|50.61|4
1727790990000|2024-10-01 13:56:30|50.91|50.61|50.96|50.66|50.96|50.66|50.91|50.61|5
1727791510000|2024-10-01 14:05:10|51.1|50.8|51.1|50.8|51.1|50.8|51.1|50.8|1
1727791520000|2024-10-01 14:05:20|51.25|50.95|51.24|50.94|51.27|50.97|51.24|50.94|5
1727791530000|2024-10-01 14:05:30|51.23|50.93|51.23|50.93|51.23|50.93|51.23|50.93|1
1727791540000|2024-10-01 14:05:40|51.2|50.9|51.18|50.88|51.2|50.9|51.18|50.88|3
1727791550000|2024-10-01 14:05:50|51.17|50.87|51.16|50.86|51.17|50.87|51.16|50.86|2
1727791560000|2024-10-01 14:06:00|51.15|50.85|51.13|50.83|51.15|50.85|51.1|50.8|8
1727791570000|2024-10-01 14:06:10|51.14|50.84|51.15|50.85|51.15|50.85|51.14|50.84|2
1727791580000|2024-10-01 14:06:20|51.14|50.84|51.2|50.9|51.2|50.9|51.14|50.84|9
1727791590000|2024-10-01 14:06:30|51.21|50.91|51.21|50.91|51.22|50.92|51.21|50.91|3
1727791600000|2024-10-01 14:06:40|51.2|50.9|51.19|50.89|51.2|50.9|51.19|50.89|2
1727791610000|2024-10-01 14:06:50|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1727791620000|2024-10-01 14:07:00|51.17|50.87|51.11|50.81|51.17|50.87|51.11|50.81|7
1727791630000|2024-10-01 14:07:10|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1727791640000|2024-10-01 14:07:20|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|2
1727791650000|2024-10-01 14:07:30|51.04|50.74|51.02|50.72|51.04|50.74|51.02|50.72|2
1727791660000|2024-10-01 14:07:40|50.98|50.68|50.96|50.66|50.98|50.68|50.96|50.66|5
1727791670000|2024-10-01 14:07:50|50.97|50.67|50.97|50.67|50.97|50.67|50.97|50.67|1
1727791680000|2024-10-01 14:08:00|50.96|50.66|51|50.7|51|50.7|50.96|50.66|5
1727791690000|2024-10-01 14:08:10|51.01|50.71|51.08|50.78|51.08|50.78|51|50.7|10
1727791700000|2024-10-01 14:08:20|51.09|50.79|51.11|50.81|51.11|50.81|51.09|50.79|5
1727791710000|2024-10-01 14:08:30|51.1|50.8|51.14|50.84|51.14|50.84|51.1|50.8|4
1727791720000|2024-10-01 14:08:40|51.15|50.85|51.17|50.87|51.17|50.87|51.15|50.85|3
1727791730000|2024-10-01 14:08:50|51.18|50.88|51.18|50.88|51.18|50.88|51.17|50.87|3
1727791740000|2024-10-01 14:09:00|51.17|50.87|51.12|50.82|51.17|50.87|51.12|50.82|6
1727791750000|2024-10-01 14:09:10|51.09|50.79|51.09|50.79|51.09|50.79|51.09|50.79|1
1727791760000|2024-10-01 14:09:20|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|4
1727791770000|2024-10-01 14:09:30|51.08|50.78|51.07|50.77|51.08|50.78|51.07|50.77|2
1727791780000|2024-10-01 14:09:40|51.06|50.76|51.05|50.75|51.06|50.76|51.05|50.75|4
1727791790000|2024-10-01 14:09:50|51.04|50.74|51.02|50.72|51.05|50.75|51.02|50.72|11
1727791800000|2024-10-01 14:10:00|51.01|50.71|51.04|50.74|51.04|50.74|51|50.7|7
1727791810000|2024-10-01 14:10:10|51.02|50.72|51|50.7|51.03|50.73|51|50.7|5
1727791820000|2024-10-01 14:10:20|50.99|50.69|50.97|50.67|50.99|50.69|50.95|50.65|5
1727791830000|2024-10-01 14:10:30|50.98|50.68|50.97|50.67|50.99|50.69|50.96|50.66|8
1727791840000|2024-10-01 14:10:40|50.96|50.66|50.94|50.64|50.96|50.66|50.94|50.64|3
1727791850000|2024-10-01 14:10:50|50.95|50.65|50.95|50.65|50.95|50.65|50.9|50.6|8
1727791860000|2024-10-01 14:11:00|50.94|50.64|50.92|50.62|50.94|50.64|50.9|50.6|7
1727791870000|2024-10-01 14:11:10|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1727791880000|2024-10-01 14:11:20|50.9|50.6|50.94|50.64|50.94|50.64|50.9|50.6|4
1727791890000|2024-10-01 14:11:30|50.93|50.63|50.95|50.65|50.95|50.65|50.92|50.62|7
1727791920000|2024-10-01 14:12:00|50.94|50.64|50.93|50.63|50.94|50.64|50.92|50.62|4
1727791930000|2024-10-01 14:12:10|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|4
1727791940000|2024-10-01 14:12:20|50.92|50.62|50.91|50.61|50.92|50.62|50.9|50.6|4
1727791950000|2024-10-01 14:12:30|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1727791960000|2024-10-01 14:12:40|50.89|50.59|50.92|50.62|50.92|50.62|50.89|50.59|3
1727791970000|2024-10-01 14:12:50|50.91|50.61|50.95|50.65|50.95|50.65|50.91|50.61|4
1727791980000|2024-10-01 14:13:00|50.96|50.66|51.04|50.74|51.04|50.74|50.96|50.66|8
1727791990000|2024-10-01 14:13:10|51.05|50.75|51.04|50.74|51.06|50.76|51.01|50.71|7
1727792000000|2024-10-01 14:13:20|51.03|50.73|50.99|50.69|51.03|50.73|50.99|50.69|5
1727792010000|2024-10-01 14:13:30|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|4
1727792020000|2024-10-01 14:13:40|50.99|50.69|50.98|50.68|51.01|50.71|50.98|50.68|7
1727792030000|2024-10-01 14:13:50|50.97|50.67|50.96|50.66|50.97|50.67|50.95|50.65|4
1727792040000|2024-10-01 14:14:00|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|3
1727792050000|2024-10-01 14:14:10|50.94|50.64|50.94|50.64|50.95|50.65|50.94|50.64|3
1727792060000|2024-10-01 14:14:20|50.93|50.63|50.93|50.63|50.94|50.64|50.92|50.62|6
1727792070000|2024-10-01 14:14:30|50.92|50.62|50.94|50.64|50.95|50.65|50.92|50.62|4
1727792080000|2024-10-01 14:14:40|50.95|50.65|50.91|50.61|50.95|50.65|50.91|50.61|4
1727792090000|2024-10-01 14:14:50|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1727792100000|2024-10-01 14:15:00|50.91|50.61|50.91|50.61|50.92|50.62|50.9|50.6|5
1727792110000|2024-10-01 14:15:10|50.92|50.62|50.95|50.65|50.96|50.66|50.92|50.62|5
1727792120000|2024-10-01 14:15:20|50.94|50.64|50.95|50.65|50.96|50.66|50.94|50.64|4
1727792130000|2024-10-01 14:15:30|50.96|50.66|50.97|50.67|50.97|50.67|50.96|50.66|2
1727792140000|2024-10-01 14:15:40|50.96|50.66|50.96|50.66|50.97|50.67|50.96|50.66|3
1727792150000|2024-10-01 14:15:50|50.95|50.65|50.97|50.67|50.97|50.67|50.95|50.65|3
1727792550000|2024-10-01 14:22:30|50.92|50.62|50.92|50.62|50.92|50.62|50.92|50.62|1
1727792560000|2024-10-01 14:22:40|50.94|50.64|50.96|50.66|50.96|50.66|50.94|50.64|5
1727792570000|2024-10-01 14:22:50|50.98|50.68|50.98|50.68|50.99|50.69|50.98|50.68|3
1727792580000|2024-10-01 14:23:00|50.99|50.69|51.03|50.73|51.03|50.73|50.99|50.69|6
1727792590000|2024-10-01 14:23:10|51.02|50.72|51.01|50.71|51.02|50.72|51.01|50.71|4
1727792600000|2024-10-01 14:23:20|51.02|50.72|51.01|50.71|51.02|50.72|51|50.7|3
1727792610000|2024-10-01 14:23:30|51|50.7|50.98|50.68|51|50.7|50.98|50.68|4
1727792620000|2024-10-01 14:23:40|50.97|50.67|50.95|50.65|50.98|50.68|50.95|50.65|5
1727792630000|2024-10-01 14:23:50|50.94|50.64|50.91|50.61|50.94|50.64|50.91|50.61|4
1727792640000|2024-10-01 14:24:00|50.9|50.6|50.91|50.61|50.92|50.62|50.89|50.59|6
1727792650000|2024-10-01 14:24:10|50.9|50.6|50.89|50.59|50.92|50.62|50.89|50.59|6
1727792670000|2024-10-01 14:24:30|50.87|50.57|50.88|50.58|50.9|50.6|50.87|50.57|5
1727792680000|2024-10-01 14:24:40|50.86|50.56|50.86|50.56|50.87|50.57|50.86|50.56|3
1727792690000|2024-10-01 14:24:50|50.87|50.57|50.86|50.56|50.87|50.57|50.86|50.56|4
1727792700000|2024-10-01 14:25:00|50.87|50.57|50.87|50.57|50.9|50.6|50.87|50.57|8
1727792710000|2024-10-01 14:25:10|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|5
1727792720000|2024-10-01 14:25:20|50.86|50.56|50.87|50.57|50.87|50.57|50.85|50.55|4
1727792730000|2024-10-01 14:25:30|50.86|50.56|50.87|50.57|50.88|50.58|50.86|50.56|5
1727792740000|2024-10-01 14:25:40|50.86|50.56|50.88|50.58|50.88|50.58|50.86|50.56|3
1727792750000|2024-10-01 14:25:50|50.86|50.56|50.86|50.56|50.86|50.56|50.85|50.55|3
1727792760000|2024-10-01 14:26:00|50.85|50.55|50.84|50.54|50.85|50.55|50.84|50.54|2
1727792770000|2024-10-01 14:26:10|50.82|50.52|50.82|50.52|50.84|50.54|50.81|50.51|6
1727792780000|2024-10-01 14:26:20|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|5
1727792790000|2024-10-01 14:26:30|50.78|50.48|50.75|50.45|50.78|50.48|50.74|50.44|3
1727792800000|2024-10-01 14:26:40|50.76|50.46|50.75|50.45|50.77|50.47|50.75|50.45|4
1727792810000|2024-10-01 14:26:50|50.76|50.46|50.76|50.46|50.77|50.47|50.75|50.45|5
1727792820000|2024-10-01 14:27:00|50.77|50.47|50.73|50.43|50.77|50.47|50.73|50.43|5
1727792830000|2024-10-01 14:27:10|50.74|50.44|50.76|50.46|50.77|50.47|50.74|50.44|5
1727792840000|2024-10-01 14:27:20|50.77|50.47|50.76|50.46|50.77|50.47|50.75|50.45|4
1727792850000|2024-10-01 14:27:30|50.77|50.47|50.82|50.52|50.82|50.52|50.77|50.47|4
1727792860000|2024-10-01 14:27:40|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1727792870000|2024-10-01 14:27:50|50.79|50.49|50.78|50.48|50.79|50.49|50.78|50.48|2
1727792880000|2024-10-01 14:28:00|50.77|50.47|50.7|50.4|50.77|50.47|50.7|50.4|4
1727792890000|2024-10-01 14:28:10|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|2
1727792900000|2024-10-01 14:28:20|50.72|50.42|50.7|50.4|50.74|50.44|50.7|50.4|5
1727792910000|2024-10-01 14:28:30|50.72|50.42|50.74|50.44|50.74|50.44|50.7|50.4|7
1727792920000|2024-10-01 14:28:40|50.75|50.45|50.76|50.46|50.76|50.46|50.75|50.45|4
1727792930000|2024-10-01 14:28:50|50.74|50.44|50.76|50.46|50.77|50.47|50.74|50.44|5
1727792940000|2024-10-01 14:29:00|50.75|50.45|50.78|50.48|50.78|50.48|50.75|50.45|4
1727792950000|2024-10-01 14:29:10|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|7
1727792960000|2024-10-01 14:29:20|50.77|50.47|50.8|50.5|50.8|50.5|50.77|50.47|4
1727792970000|2024-10-01 14:29:30|50.79|50.49|50.79|50.49|50.79|50.49|50.79|50.49|1
1727792980000|2024-10-01 14:29:40|50.8|50.5|50.79|50.49|50.8|50.5|50.79|50.49|2
1727792990000|2024-10-01 14:29:50|50.8|50.5|50.8|50.5|50.8|50.5|50.8|50.5|1
1727793000000|2024-10-01 14:30:00|50.79|50.49|50.76|50.46|50.8|50.5|50.76|50.46|4
1727793010000|2024-10-01 14:30:10|50.75|50.45|50.75|50.45|50.76|50.46|50.74|50.44|4
1727793020000|2024-10-01 14:30:20|50.73|50.43|50.75|50.45|50.75|50.45|50.73|50.43|2
1727793030000|2024-10-01 14:30:30|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|2
1727793040000|2024-10-01 14:30:40|50.74|50.44|50.71|50.41|50.75|50.45|50.71|50.41|5
1727793050000|2024-10-01 14:30:50|50.72|50.42|50.69|50.39|50.73|50.43|50.69|50.39|5
1727793070000|2024-10-01 14:31:10|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|2
1727793080000|2024-10-01 14:31:20|50.72|50.42|50.69|50.39|50.72|50.42|50.68|50.38|6
1727793090000|2024-10-01 14:31:30|50.7|50.4|50.7|50.4|50.72|50.42|50.7|50.4|4
1727793100000|2024-10-01 14:31:40|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1727793110000|2024-10-01 14:31:50|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|3
1727793120000|2024-10-01 14:32:00|50.63|50.33|50.58|50.28|50.63|50.33|50.58|50.28|4
1727793130000|2024-10-01 14:32:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1727793140000|2024-10-01 14:32:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1727793150000|2024-10-01 14:32:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1727793160000|2024-10-01 14:32:40|50.48|50.18|50.57|50.27|50.57|50.27|50.48|50.18|7
1727793170000|2024-10-01 14:32:50|50.58|50.28|50.61|50.31|50.61|50.31|50.58|50.28|4
1727793180000|2024-10-01 14:33:00|50.62|50.32|50.57|50.27|50.63|50.33|50.56|50.26|5
1727793190000|2024-10-01 14:33:10|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|5
1727793200000|2024-10-01 14:33:20|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|3
1727793210000|2024-10-01 14:33:30|50.53|50.23|50.58|50.28|50.58|50.28|50.53|50.23|9
1727793220000|2024-10-01 14:33:40|50.56|50.26|50.6|50.3|50.6|50.3|50.56|50.26|5
1727793230000|2024-10-01 14:33:50|50.59|50.29|50.55|50.25|50.59|50.29|50.55|50.25|5
1727793240000|2024-10-01 14:34:00|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|4
1727793250000|2024-10-01 14:34:10|50.53|50.23|50.56|50.26|50.56|50.26|50.53|50.23|6
1727793260000|2024-10-01 14:34:20|50.57|50.27|50.56|50.26|50.57|50.27|50.54|50.24|8
1727793270000|2024-10-01 14:34:30|50.55|50.25|50.55|50.25|50.56|50.26|50.54|50.24|5
1727793280000|2024-10-01 14:34:40|50.56|50.26|50.51|50.21|50.56|50.26|50.51|50.21|6
1727793290000|2024-10-01 14:34:50|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|4
1727793300000|2024-10-01 14:35:00|50.49|50.19|50.44|50.14|50.49|50.19|50.44|50.14|6
1727793310000|2024-10-01 14:35:10|50.4|50.1|50.36|50.06|50.4|50.1|50.36|50.06|5
1727793320000|2024-10-01 14:35:20|50.37|50.07|50.32|50.02|50.39|50.09|50.32|50.02|6
1727793330000|2024-10-01 14:35:30|50.33|50.03|50.31|50.01|50.35|50.05|50.31|50.01|8
1727793340000|2024-10-01 14:35:40|50.24|49.94|50.23|49.93|50.27|49.97|50.23|49.93|7
1727793350000|2024-10-01 14:35:50|50.24|49.94|50.21|49.91|50.26|49.96|50.21|49.91|5
1727793360000|2024-10-01 14:36:00|50.2|49.9|50.17|49.87|50.21|49.91|50.15|49.85|8
1727793370000|2024-10-01 14:36:10|50.19|49.89|50.26|49.96|50.27|49.97|50.19|49.89|9
1727793380000|2024-10-01 14:36:20|50.25|49.95|50.27|49.97|50.27|49.97|50.22|49.92|10
1727793390000|2024-10-01 14:36:30|50.28|49.98|50.25|49.95|50.28|49.98|50.25|49.95|7
1727793400000|2024-10-01 14:36:40|50.24|49.94|50.42|50.12|50.42|50.12|50.24|49.94|16
1727793410000|2024-10-01 14:36:50|50.4|50.1|50.42|50.12|50.42|50.12|50.37|50.07|8
1727793420000|2024-10-01 14:37:00|50.4|50.1|50.46|50.16|50.46|50.16|50.37|50.07|12
1727793430000|2024-10-01 14:37:10|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|7
1727793440000|2024-10-01 14:37:20|50.41|50.11|50.47|50.17|50.47|50.17|50.41|50.11|9
1727793450000|2024-10-01 14:37:30|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|7
1727793460000|2024-10-01 14:37:40|50.45|50.15|50.4|50.1|50.45|50.15|50.38|50.08|6
1727793470000|2024-10-01 14:37:50|50.41|50.11|50.41|50.11|50.43|50.13|50.41|50.11|4
1727793480000|2024-10-01 14:38:00|50.38|50.08|50.44|50.14|50.45|50.15|50.38|50.08|8
1727793490000|2024-10-01 14:38:10|50.41|50.11|50.45|50.15|50.45|50.15|50.41|50.11|4
1727793500000|2024-10-01 14:38:20|50.43|50.13|50.5|50.2|50.5|50.2|50.41|50.11|13
1727793510000|2024-10-01 14:38:30|50.53|50.23|50.51|50.21|50.55|50.25|50.51|50.21|7
1727793520000|2024-10-01 14:38:40|50.5|50.2|50.46|50.16|50.5|50.2|50.45|50.15|6
1727793530000|2024-10-01 14:38:50|50.47|50.17|50.48|50.18|50.48|50.18|50.46|50.16|5
1727793540000|2024-10-01 14:39:00|50.47|50.17|50.48|50.18|50.49|50.19|50.46|50.16|7
1727793550000|2024-10-01 14:39:10|50.49|50.19|50.51|50.21|50.51|50.21|50.48|50.18|7
1727793560000|2024-10-01 14:39:20|50.49|50.19|50.45|50.15|50.49|50.19|50.45|50.15|4
1727793570000|2024-10-01 14:39:30|50.46|50.16|50.52|50.22|50.52|50.22|50.46|50.16|9
1727793580000|2024-10-01 14:39:40|50.51|50.21|50.54|50.24|50.54|50.24|50.5|50.2|5
1727793590000|2024-10-01 14:39:50|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|5
1727793600000|2024-10-01 14:40:00|50.53|50.23|50.5|50.2|50.53|50.23|50.49|50.19|9
1727793610000|2024-10-01 14:40:10|50.51|50.21|50.55|50.25|50.55|50.25|50.51|50.21|7
1727793620000|2024-10-01 14:40:20|50.56|50.26|50.55|50.25|50.57|50.27|50.53|50.23|7
1727793630000|2024-10-01 14:40:30|50.53|50.23|50.55|50.25|50.55|50.25|50.53|50.23|3
1727793640000|2024-10-01 14:40:40|50.56|50.26|50.59|50.29|50.59|50.29|50.55|50.25|6
1727793650000|2024-10-01 14:40:50|50.6|50.3|50.65|50.35|50.65|50.35|50.6|50.3|5
1727793660000|2024-10-01 14:41:00|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|6
1727793670000|2024-10-01 14:41:10|50.7|50.4|50.78|50.48|50.78|50.48|50.7|50.4|6
1727793680000|2024-10-01 14:41:20|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|3
1727793690000|2024-10-01 14:41:30|50.76|50.46|50.68|50.38|50.76|50.46|50.68|50.38|4
1727793700000|2024-10-01 14:41:40|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1727793710000|2024-10-01 14:41:50|50.7|50.4|50.75|50.45|50.75|50.45|50.7|50.4|7
1727793720000|2024-10-01 14:42:00|50.76|50.46|50.79|50.49|50.79|50.49|50.76|50.46|8
1727793730000|2024-10-01 14:42:10|50.77|50.47|50.72|50.42|50.78|50.48|50.72|50.42|5
1727793740000|2024-10-01 14:42:20|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|5
1727793750000|2024-10-01 14:42:30|50.72|50.42|50.71|50.41|50.72|50.42|50.7|50.4|6
1727793760000|2024-10-01 14:42:40|50.72|50.42|50.73|50.43|50.73|50.43|50.71|50.41|6
1727793770000|2024-10-01 14:42:50|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|4
1727793780000|2024-10-01 14:43:00|50.76|50.46|50.76|50.46|50.77|50.47|50.76|50.46|5
1727793790000|2024-10-01 14:43:10|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1727793800000|2024-10-01 14:43:20|50.71|50.41|50.67|50.37|50.71|50.41|50.67|50.37|6
1727793810000|2024-10-01 14:43:30|50.68|50.38|50.68|50.38|50.7|50.4|50.68|50.38|3
1727793820000|2024-10-01 14:43:40|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1727793830000|2024-10-01 14:43:50|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|3
1727793840000|2024-10-01 14:44:00|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|2
1727793850000|2024-10-01 14:44:10|50.61|50.31|50.55|50.25|50.61|50.31|50.55|50.25|4
1727793860000|2024-10-01 14:44:20|50.56|50.26|50.56|50.26|50.57|50.27|50.55|50.25|4
1727793870000|2024-10-01 14:44:30|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|4
1727793880000|2024-10-01 14:44:40|50.57|50.27|50.58|50.28|50.58|50.28|50.55|50.25|6
1727793890000|2024-10-01 14:44:50|50.59|50.29|50.59|50.29|50.59|50.29|50.57|50.27|3
1727793900000|2024-10-01 14:45:00|50.6|50.3|50.61|50.31|50.65|50.35|50.59|50.29|12
1727793910000|2024-10-01 14:45:10|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|4
1727793920000|2024-10-01 14:45:20|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|5
1727793930000|2024-10-01 14:45:30|50.64|50.34|50.62|50.32|50.65|50.35|50.62|50.32|4
1727793940000|2024-10-01 14:45:40|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|6
1727793950000|2024-10-01 14:45:50|50.64|50.34|50.59|50.29|50.64|50.34|50.59|50.29|6
1727793960000|2024-10-01 14:46:00|50.55|50.25|50.58|50.28|50.58|50.28|50.53|50.23|7
1727793970000|2024-10-01 14:46:10|50.57|50.27|50.57|50.27|50.57|50.27|50.55|50.25|7
1727794370000|2024-10-01 14:52:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1727794380000|2024-10-01 14:53:00|49.87|49.57|49.97|49.67|49.98|49.68|49.87|49.57|9
1727794390000|2024-10-01 14:53:10|49.95|49.65|49.95|49.65|49.96|49.66|49.93|49.63|7
1727794400000|2024-10-01 14:53:20|49.96|49.66|49.98|49.68|49.98|49.68|49.94|49.64|7
1727794410000|2024-10-01 14:53:30|49.95|49.65|49.87|49.57|49.96|49.66|49.87|49.57|5
1727794420000|2024-10-01 14:53:40|49.86|49.56|49.95|49.65|49.95|49.65|49.86|49.56|11
1727794430000|2024-10-01 14:53:50|49.94|49.64|49.9|49.6|49.94|49.64|49.9|49.6|4
1727794440000|2024-10-01 14:54:00|49.91|49.61|49.94|49.64|49.96|49.66|49.91|49.61|8
1727794450000|2024-10-01 14:54:10|49.95|49.65|49.9|49.6|49.95|49.65|49.89|49.59|6
1727794460000|2024-10-01 14:54:20|49.91|49.61|49.89|49.59|49.93|49.63|49.88|49.58|7
1727794470000|2024-10-01 14:54:30|49.9|49.6|49.91|49.61|49.94|49.64|49.9|49.6|6
1727794480000|2024-10-01 14:54:40|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1727794490000|2024-10-01 14:54:50|49.95|49.65|49.89|49.59|49.95|49.65|49.89|49.59|3
1727794500000|2024-10-01 14:55:00|49.9|49.6|49.88|49.58|49.92|49.62|49.88|49.58|8
1727794510000|2024-10-01 14:55:10|49.86|49.56|49.86|49.56|49.87|49.57|49.84|49.54|8
1727794520000|2024-10-01 14:55:20|49.87|49.57|49.84|49.54|49.89|49.59|49.84|49.54|7
1727794530000|2024-10-01 14:55:30|49.85|49.55|49.76|49.46|49.85|49.55|49.76|49.46|5
1727794540000|2024-10-01 14:55:40|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|2
1727794560000|2024-10-01 14:56:00|49.71|49.41|49.81|49.51|49.81|49.51|49.71|49.41|8
1727794570000|2024-10-01 14:56:10|49.82|49.52|49.82|49.52|49.84|49.54|49.82|49.52|5
1727794580000|2024-10-01 14:56:20|49.83|49.53|49.79|49.49|49.84|49.54|49.79|49.49|6
1727794590000|2024-10-01 14:56:30|49.8|49.5|49.88|49.58|49.88|49.58|49.8|49.5|9
1727794600000|2024-10-01 14:56:40|49.89|49.59|49.88|49.58|49.9|49.6|49.86|49.56|7
1727794610000|2024-10-01 14:56:50|49.89|49.59|49.93|49.63|49.93|49.63|49.89|49.59|5
1727794620000|2024-10-01 14:57:00|49.92|49.62|49.91|49.61|49.92|49.62|49.89|49.59|7
1727794630000|2024-10-01 14:57:10|49.89|49.59|49.94|49.64|49.94|49.64|49.89|49.59|6
1727794640000|2024-10-01 14:57:20|49.95|49.65|49.97|49.67|50.01|49.71|49.95|49.65|9
1727794650000|2024-10-01 14:57:30|49.94|49.64|49.94|49.64|49.94|49.64|49.92|49.62|7
1727794660000|2024-10-01 14:57:40|49.93|49.63|49.92|49.62|49.93|49.63|49.91|49.61|4
1727794670000|2024-10-01 14:57:50|49.91|49.61|49.88|49.58|49.91|49.61|49.88|49.58|6
1727794680000|2024-10-01 14:58:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1727794690000|2024-10-01 14:58:10|49.85|49.55|49.88|49.58|49.9|49.6|49.84|49.54|10
1727794700000|2024-10-01 14:58:20|49.89|49.59|49.93|49.63|49.94|49.64|49.89|49.59|6
1727794710000|2024-10-01 14:58:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1727794720000|2024-10-01 14:58:40|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1727794750000|2024-10-01 14:59:10|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1727794760000|2024-10-01 14:59:20|50|49.7|50.03|49.73|50.03|49.73|50|49.7|4
1727794770000|2024-10-01 14:59:30|50.02|49.72|50.02|49.72|50.02|49.72|50|49.7|4
1727794780000|2024-10-01 14:59:40|50|49.7|50.03|49.73|50.04|49.74|50|49.7|5
1727794790000|2024-10-01 14:59:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1727794800000|2024-10-01 15:00:00|50|49.7|49.99|49.69|50.01|49.71|49.98|49.68|6
1727794810000|2024-10-01 15:00:10|49.98|49.68|49.99|49.69|49.99|49.69|49.96|49.66|11
1727794820000|2024-10-01 15:00:20|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|5
1727794830000|2024-10-01 15:00:30|50.03|49.73|50.03|49.73|50.05|49.75|50.03|49.73|7
1727794840000|2024-10-01 15:00:40|50.04|49.74|50.05|49.75|50.07|49.77|50.04|49.74|5
1727794850000|2024-10-01 15:00:50|50.04|49.74|50.01|49.71|50.04|49.74|50|49.7|3
1727794860000|2024-10-01 15:01:00|50.02|49.72|50.02|49.72|50.04|49.74|50.01|49.71|6
1727794870000|2024-10-01 15:01:10|50.01|49.71|50.03|49.73|50.03|49.73|49.99|49.69|8
1727794880000|2024-10-01 15:01:20|50.05|49.75|50.14|49.84|50.14|49.84|50.05|49.75|10
1727794890000|2024-10-01 15:01:30|50.16|49.86|50.09|49.79|50.16|49.86|50.09|49.79|6
1727794900000|2024-10-01 15:01:40|50.08|49.78|50|49.7|50.08|49.78|50|49.7|5
1727794910000|2024-10-01 15:01:50|50.01|49.71|49.97|49.67|50.01|49.71|49.95|49.65|7
1727794920000|2024-10-01 15:02:00|49.96|49.66|49.88|49.58|49.96|49.66|49.88|49.58|6
1727794930000|2024-10-01 15:02:10|49.89|49.59|49.83|49.53|49.9|49.6|49.83|49.53|6
1727794940000|2024-10-01 15:02:20|49.82|49.52|49.74|49.44|49.82|49.52|49.72|49.42|9
1727794950000|2024-10-01 15:02:30|49.72|49.42|49.67|49.37|49.74|49.44|49.67|49.37|6
1727794960000|2024-10-01 15:02:40|49.64|49.34|49.59|49.29|49.64|49.34|49.59|49.29|4
1727794970000|2024-10-01 15:02:50|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|2
1727794980000|2024-10-01 15:03:00|49.56|49.26|49.55|49.25|49.56|49.26|49.42|49.12|14
1727794990000|2024-10-01 15:03:10|49.53|49.23|49.57|49.27|49.59|49.29|49.52|49.22|22
1727795000000|2024-10-01 15:03:20|49.58|49.28|49.57|49.27|49.59|49.29|49.54|49.24|10
1727795010000|2024-10-01 15:03:30|49.56|49.26|49.49|49.19|49.56|49.26|49.49|49.19|11
1727795020000|2024-10-01 15:03:40|49.48|49.18|49.39|49.09|49.48|49.18|49.35|49.05|9
1727795030000|2024-10-01 15:03:50|49.4|49.1|49.42|49.12|49.43|49.13|49.38|49.08|8
1727795040000|2024-10-01 15:04:00|49.41|49.11|49.44|49.14|49.45|49.15|49.4|49.1|8
1727795050000|2024-10-01 15:04:10|49.42|49.12|49.25|48.95|49.42|49.12|49.23|48.93|13
1727795060000|2024-10-01 15:04:20|49.2|48.9|49.25|48.95|49.33|49.03|49.2|48.9|16
1727795070000|2024-10-01 15:04:30|49.26|48.96|49.21|48.91|49.3|49|49.21|48.91|14
1727795080000|2024-10-01 15:04:40|49.19|48.89|49.05|48.75|49.19|48.89|48.87|48.57|15
1727795090000|2024-10-01 15:04:50|49.03|48.73|48.92|48.62|49.03|48.73|48.89|48.59|14
1727795100000|2024-10-01 15:05:00|48.94|48.64|49.03|48.73|49.08|48.78|48.94|48.64|19
1727795110000|2024-10-01 15:05:10|49.02|48.72|48.91|48.61|49.04|48.74|48.83|48.53|11
1727795120000|2024-10-01 15:05:20|48.89|48.59|48.87|48.57|48.92|48.62|48.86|48.56|12
1727795130000|2024-10-01 15:05:30|48.86|48.56|48.88|48.58|48.91|48.61|48.84|48.54|11
1727795140000|2024-10-01 15:05:40|48.89|48.59|48.93|48.63|48.97|48.67|48.89|48.59|8
1727795150000|2024-10-01 15:05:50|48.94|48.64|48.93|48.63|48.96|48.66|48.92|48.62|8
1727795160000|2024-10-01 15:06:00|48.95|48.65|48.99|48.69|49.06|48.76|48.95|48.65|13
1727795170000|2024-10-01 15:06:10|48.98|48.68|48.74|48.44|48.98|48.68|48.74|48.44|12
1727795180000|2024-10-01 15:06:20|48.71|48.41|48.59|48.29|48.71|48.41|48.58|48.28|8
1727795190000|2024-10-01 15:06:30|48.56|48.26|48.65|48.35|48.67|48.37|48.56|48.26|8
1727795200000|2024-10-01 15:06:40|48.66|48.36|48.85|48.55|48.85|48.55|48.66|48.36|13
1727795210000|2024-10-01 15:06:50|48.88|48.58|48.91|48.61|48.93|48.63|48.88|48.58|8
1727795220000|2024-10-01 15:07:00|48.84|48.54|48.93|48.63|48.93|48.63|48.84|48.54|7
1727795230000|2024-10-01 15:07:10|48.94|48.64|48.88|48.58|48.96|48.66|48.86|48.56|8
1727795240000|2024-10-01 15:07:20|48.85|48.55|48.78|48.48|48.85|48.55|48.76|48.46|9
1727795250000|2024-10-01 15:07:30|48.8|48.5|48.79|48.49|48.84|48.54|48.79|48.49|6
1727795260000|2024-10-01 15:07:40|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|6
1727795270000|2024-10-01 15:07:50|48.83|48.53|48.9|48.6|48.9|48.6|48.83|48.53|5
1727795280000|2024-10-01 15:08:00|48.94|48.64|48.78|48.48|48.95|48.65|48.78|48.48|9
1727795290000|2024-10-01 15:08:10|48.71|48.41|48.71|48.41|48.76|48.46|48.69|48.39|8
1727795300000|2024-10-01 15:08:20|48.72|48.42|48.75|48.45|48.81|48.51|48.72|48.42|12
1727795310000|2024-10-01 15:08:30|48.76|48.46|48.95|48.65|48.95|48.65|48.76|48.46|9
1727795320000|2024-10-01 15:08:40|48.97|48.67|49|48.7|49.01|48.71|48.94|48.64|8
1727795330000|2024-10-01 15:08:50|49.01|48.71|49.06|48.76|49.06|48.76|49|48.7|7
1727795340000|2024-10-01 15:09:00|49.08|48.78|48.89|48.59|49.08|48.78|48.89|48.59|10
1727795350000|2024-10-01 15:09:10|48.88|48.58|48.93|48.63|48.93|48.63|48.86|48.56|8
1727795360000|2024-10-01 15:09:20|48.92|48.62|48.88|48.58|48.92|48.62|48.86|48.56|6
1727795370000|2024-10-01 15:09:30|48.89|48.59|48.84|48.54|48.89|48.59|48.84|48.54|8
1727795380000|2024-10-01 15:09:40|48.83|48.53|48.75|48.45|48.83|48.53|48.75|48.45|5
1727795390000|2024-10-01 15:09:50|48.74|48.44|48.7|48.4|48.76|48.46|48.68|48.38|11
1727795400000|2024-10-01 15:10:00|48.71|48.41|48.6|48.3|48.71|48.41|48.6|48.3|15
1727795410000|2024-10-01 15:10:10|48.53|48.23|48.41|48.11|48.58|48.28|48.41|48.11|9
1727795420000|2024-10-01 15:10:20|48.45|48.15|48.42|48.12|48.45|48.15|48.38|48.08|9
1727795430000|2024-10-01 15:10:30|48.37|48.07|48.37|48.07|48.48|48.18|48.37|48.07|13
1727795440000|2024-10-01 15:10:40|48.34|48.04|48.37|48.07|48.37|48.07|48.33|48.03|10
1727795450000|2024-10-01 15:10:50|48.39|48.09|48.52|48.22|48.52|48.22|48.39|48.09|12
1727795460000|2024-10-01 15:11:00|48.5|48.2|48.78|48.48|48.78|48.48|48.5|48.2|17
1727795470000|2024-10-01 15:11:10|48.81|48.51|48.72|48.42|48.81|48.51|48.69|48.39|10
1727795480000|2024-10-01 15:11:20|48.73|48.43|48.84|48.54|48.84|48.54|48.71|48.41|5
1727795490000|2024-10-01 15:11:30|48.82|48.52|48.8|48.5|48.83|48.53|48.79|48.49|8
1727795500000|2024-10-01 15:11:40|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1727795510000|2024-10-01 15:11:50|48.79|48.49|48.75|48.45|48.79|48.49|48.75|48.45|5
1727795520000|2024-10-01 15:12:00|48.76|48.46|48.72|48.42|48.76|48.46|48.68|48.38|7
1727795530000|2024-10-01 15:12:10|48.68|48.38|48.73|48.43|48.73|48.43|48.68|48.38|4
1727795540000|2024-10-01 15:12:20|48.74|48.44|48.77|48.47|48.8|48.5|48.74|48.44|7
1727795550000|2024-10-01 15:12:30|48.75|48.45|48.79|48.49|48.79|48.49|48.74|48.44|8
1727795560000|2024-10-01 15:12:40|48.8|48.5|48.81|48.51|48.81|48.51|48.78|48.48|4
1727795570000|2024-10-01 15:12:50|48.82|48.52|48.86|48.56|48.86|48.56|48.82|48.52|5
1727795580000|2024-10-01 15:13:00|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|3
1727795590000|2024-10-01 15:13:10|48.8|48.5|48.72|48.42|48.81|48.51|48.72|48.42|8
1727795600000|2024-10-01 15:13:20|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|4
1727795610000|2024-10-01 15:13:30|48.72|48.42|48.8|48.5|48.8|48.5|48.72|48.42|7
1727795620000|2024-10-01 15:13:40|48.79|48.49|48.87|48.57|48.87|48.57|48.79|48.49|6
1727795630000|2024-10-01 15:13:50|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|5
1727795660000|2024-10-01 15:14:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1727795670000|2024-10-01 15:14:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1727795680000|2024-10-01 15:14:40|48.91|48.61|48.99|48.69|48.99|48.69|48.91|48.61|6
1727795700000|2024-10-01 15:15:00|48.98|48.68|49.01|48.71|49.02|48.72|48.98|48.68|7
1727795710000|2024-10-01 15:15:10|49.02|48.72|49.08|48.78|49.08|48.78|49.02|48.72|5
1727795720000|2024-10-01 15:15:20|49.07|48.77|48.94|48.64|49.07|48.77|48.94|48.64|6
1727795730000|2024-10-01 15:15:30|48.95|48.65|48.94|48.64|48.98|48.68|48.94|48.64|7
1727795740000|2024-10-01 15:15:40|48.95|48.65|48.91|48.61|48.95|48.65|48.89|48.59|7
1727795750000|2024-10-01 15:15:50|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|4
1727795760000|2024-10-01 15:16:00|48.95|48.65|48.86|48.56|48.96|48.66|48.86|48.56|7
1727795770000|2024-10-01 15:16:10|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|6
1727795780000|2024-10-01 15:16:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1727795790000|2024-10-01 15:16:30|48.89|48.59|48.92|48.62|48.93|48.63|48.87|48.57|7
1727795800000|2024-10-01 15:16:40|48.91|48.61|48.94|48.64|48.94|48.64|48.89|48.59|6
1727795810000|2024-10-01 15:16:50|48.96|48.66|48.93|48.63|48.96|48.66|48.9|48.6|7
1727795820000|2024-10-01 15:17:00|48.94|48.64|48.93|48.63|48.97|48.67|48.91|48.61|7
1727795830000|2024-10-01 15:17:10|48.95|48.65|49.05|48.75|49.05|48.75|48.95|48.65|9
1727795840000|2024-10-01 15:17:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1727795850000|2024-10-01 15:17:30|49.08|48.78|49.08|48.78|49.1|48.8|49.08|48.78|4
1727795860000|2024-10-01 15:17:40|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|5
1727795870000|2024-10-01 15:17:50|49.08|48.78|49.07|48.77|49.09|48.79|49.06|48.76|8
1727795880000|2024-10-01 15:18:00|49.06|48.76|49.09|48.79|49.09|48.79|49.03|48.73|7
1727795890000|2024-10-01 15:18:10|49.1|48.8|49.1|48.8|49.13|48.83|49.09|48.79|8
1727795900000|2024-10-01 15:18:20|49.11|48.81|49.1|48.8|49.13|48.83|49.1|48.8|7
1727795910000|2024-10-01 15:18:30|49.11|48.81|49.09|48.79|49.11|48.81|49.08|48.78|5
1727795920000|2024-10-01 15:18:40|49.1|48.8|49.11|48.81|49.11|48.81|49.08|48.78|6
1727795930000|2024-10-01 15:18:50|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|3
1727795940000|2024-10-01 15:19:00|49.1|48.8|49.12|48.82|49.12|48.82|49.09|48.79|5
1727795950000|2024-10-01 15:19:10|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|4
1727795960000|2024-10-01 15:19:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1727795970000|2024-10-01 15:19:30|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|5
1727795980000|2024-10-01 15:19:40|49.19|48.89|49.23|48.93|49.24|48.94|49.19|48.89|10
1727795990000|2024-10-01 15:19:50|49.22|48.92|49.25|48.95|49.26|48.96|49.22|48.92|6
1727796000000|2024-10-01 15:20:00|49.26|48.96|49.3|49|49.3|49|49.25|48.95|12
1727796010000|2024-10-01 15:20:10|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|8
1727796020000|2024-10-01 15:20:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|5
1727796030000|2024-10-01 15:20:30|49.32|49.02|49.3|49|49.33|49.03|49.3|49|5
1727796040000|2024-10-01 15:20:40|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1727796050000|2024-10-01 15:20:50|49.3|49|49.33|49.03|49.33|49.03|49.3|49|4
1727796060000|2024-10-01 15:21:00|49.34|49.04|49.37|49.07|49.37|49.07|49.33|49.03|5
1727796070000|2024-10-01 15:21:10|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|6
1727796080000|2024-10-01 15:21:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1727796090000|2024-10-01 15:21:30|49.3|49|49.39|49.09|49.39|49.09|49.3|49|9
1727796100000|2024-10-01 15:21:40|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|4
1727796110000|2024-10-01 15:21:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1727796120000|2024-10-01 15:22:00|49.41|49.11|49.44|49.14|49.45|49.15|49.4|49.1|7
1727796130000|2024-10-01 15:22:10|49.41|49.11|49.44|49.14|49.45|49.15|49.41|49.11|5
1727796140000|2024-10-01 15:22:20|49.41|49.11|49.41|49.11|49.41|49.11|49.39|49.09|8
1727796150000|2024-10-01 15:22:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1727796160000|2024-10-01 15:22:40|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|4
1727796170000|2024-10-01 15:22:50|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1727796180000|2024-10-01 15:23:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|6
1727796190000|2024-10-01 15:23:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|6
1727796200000|2024-10-01 15:23:20|49.34|49.04|49.3|49|49.34|49.04|49.3|49|4
1727796210000|2024-10-01 15:23:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1727796220000|2024-10-01 15:23:40|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1727796230000|2024-10-01 15:23:50|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|4
1727796240000|2024-10-01 15:24:00|49.27|48.97|49.27|48.97|49.28|48.98|49.26|48.96|5
1727796250000|2024-10-01 15:24:10|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|4
1727796260000|2024-10-01 15:24:20|49.23|48.93|49.17|48.87|49.23|48.93|49.17|48.87|3
1727796270000|2024-10-01 15:24:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1727796280000|2024-10-01 15:24:40|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|4
1727796290000|2024-10-01 15:24:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1727796300000|2024-10-01 15:25:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1727796310000|2024-10-01 15:25:10|49.15|48.85|49.07|48.77|49.15|48.85|49.07|48.77|5
1727796320000|2024-10-01 15:25:20|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|4
1727796330000|2024-10-01 15:25:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1727796340000|2024-10-01 15:25:40|48.98|48.68|49.05|48.75|49.05|48.75|48.98|48.68|8
1727796350000|2024-10-01 15:25:50|49.06|48.76|49.14|48.84|49.14|48.84|49.06|48.76|9
1727796360000|2024-10-01 15:26:00|49.13|48.83|49.11|48.81|49.13|48.83|49.08|48.78|6
1727796370000|2024-10-01 15:26:10|49.12|48.82|49.13|48.83|49.16|48.86|49.12|48.82|7
1727796380000|2024-10-01 15:26:20|49.12|48.82|49.18|48.88|49.18|48.88|49.1|48.8|9
1727796390000|2024-10-01 15:26:30|49.16|48.86|49.19|48.89|49.19|48.89|49.16|48.86|4
1727796400000|2024-10-01 15:26:40|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|6
1727796410000|2024-10-01 15:26:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1727796420000|2024-10-01 15:27:00|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|2
1727796430000|2024-10-01 15:27:10|49.28|48.98|49.28|48.98|49.28|48.98|49.25|48.95|7
1727796440000|2024-10-01 15:27:20|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1727796450000|2024-10-01 15:27:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1727796460000|2024-10-01 15:27:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1727796470000|2024-10-01 15:27:50|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|5
1727796480000|2024-10-01 15:28:00|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|5
1727796490000|2024-10-01 15:28:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|5
1727796500000|2024-10-01 15:28:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1727796510000|2024-10-01 15:28:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1727796520000|2024-10-01 15:28:40|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1727796530000|2024-10-01 15:28:50|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|4
1727796540000|2024-10-01 15:29:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1727796550000|2024-10-01 15:29:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1727796560000|2024-10-01 15:29:20|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1727796570000|2024-10-01 15:29:30|49.37|49.07|49.43|49.13|49.43|49.13|49.37|49.07|6
1727796580000|2024-10-01 15:29:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1727796590000|2024-10-01 15:29:50|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|6
1727796600000|2024-10-01 15:30:00|49.43|49.13|49.39|49.09|49.43|49.13|49.38|49.08|4
1727796610000|2024-10-01 15:30:10|49.4|49.1|49.47|49.17|49.47|49.17|49.39|49.09|9
1727796620000|2024-10-01 15:30:20|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1727796630000|2024-10-01 15:30:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1727796640000|2024-10-01 15:30:40|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1727796650000|2024-10-01 15:30:50|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|4
1727796660000|2024-10-01 15:31:00|49.5|49.2|49.71|49.41|49.71|49.41|49.5|49.2|15
1727796670000|2024-10-01 15:31:10|49.68|49.38|49.68|49.38|49.7|49.4|49.65|49.35|10
1727796680000|2024-10-01 15:31:20|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|5
1727796690000|2024-10-01 15:31:30|49.68|49.38|49.65|49.35|49.69|49.39|49.65|49.35|6
1727796700000|2024-10-01 15:31:40|49.63|49.33|49.55|49.25|49.63|49.33|49.54|49.24|8
1727796710000|2024-10-01 15:31:50|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|9
1727796720000|2024-10-01 15:32:00|49.51|49.21|49.48|49.18|49.54|49.24|49.48|49.18|7
1727796730000|2024-10-01 15:32:10|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|3
1727796740000|2024-10-01 15:32:20|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|5
1727796750000|2024-10-01 15:32:30|49.42|49.12|49.46|49.16|49.46|49.16|49.41|49.11|11
1727796760000|2024-10-01 15:32:40|49.47|49.17|49.48|49.18|49.48|49.18|49.45|49.15|9
1727796770000|2024-10-01 15:32:50|49.49|49.19|49.48|49.18|49.5|49.2|49.47|49.17|6
1727796780000|2024-10-01 15:33:00|49.49|49.19|49.5|49.2|49.54|49.24|49.48|49.18|8
1727796790000|2024-10-01 15:33:10|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|4
1727796800000|2024-10-01 15:33:20|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|4
1727796810000|2024-10-01 15:33:30|49.58|49.28|49.62|49.32|49.62|49.32|49.58|49.28|4
1727796820000|2024-10-01 15:33:40|49.63|49.33|49.66|49.36|49.66|49.36|49.62|49.32|5
1727796830000|2024-10-01 15:33:50|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|4
1727796840000|2024-10-01 15:34:00|49.69|49.39|49.62|49.32|49.69|49.39|49.61|49.31|9
1727796850000|2024-10-01 15:34:10|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|6
1727796860000|2024-10-01 15:34:20|49.66|49.36|49.69|49.39|49.69|49.39|49.66|49.36|3
1727796870000|2024-10-01 15:34:30|49.68|49.38|49.68|49.38|49.71|49.41|49.68|49.38|7
1727796880000|2024-10-01 15:34:40|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|4
1727796890000|2024-10-01 15:34:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1727796900000|2024-10-01 15:35:00|49.62|49.32|49.63|49.33|49.64|49.34|49.61|49.31|8
1727796910000|2024-10-01 15:35:10|49.64|49.34|49.65|49.35|49.67|49.37|49.64|49.34|5
1727796920000|2024-10-01 15:35:20|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|5
1727796930000|2024-10-01 15:35:30|49.58|49.28|49.53|49.23|49.58|49.28|49.53|49.23|6
1727796940000|2024-10-01 15:35:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1727796950000|2024-10-01 15:35:50|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|3
1727796960000|2024-10-01 15:36:00|49.53|49.23|49.57|49.27|49.57|49.27|49.52|49.22|10
1727796970000|2024-10-01 15:36:10|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|3
1727796980000|2024-10-01 15:36:20|49.56|49.26|49.59|49.29|49.59|49.29|49.56|49.26|5
1727796990000|2024-10-01 15:36:30|49.58|49.28|49.62|49.32|49.62|49.32|49.57|49.27|6
1727797000000|2024-10-01 15:36:40|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|4
1727797010000|2024-10-01 15:36:50|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1727797020000|2024-10-01 15:37:00|49.6|49.3|49.61|49.31|49.61|49.31|49.57|49.27|7
1727797030000|2024-10-01 15:37:10|49.6|49.3|49.61|49.31|49.61|49.31|49.57|49.27|6
1727797040000|2024-10-01 15:37:20|49.63|49.33|49.62|49.32|49.64|49.34|49.61|49.31|5
1727797050000|2024-10-01 15:37:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1727797060000|2024-10-01 15:37:40|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1727797070000|2024-10-01 15:37:50|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1727797080000|2024-10-01 15:38:00|49.59|49.29|49.52|49.22|49.59|49.29|49.52|49.22|7
1727797090000|2024-10-01 15:38:10|49.53|49.23|49.55|49.25|49.56|49.26|49.53|49.23|5
1727797100000|2024-10-01 15:38:20|49.57|49.27|49.61|49.31|49.61|49.31|49.57|49.27|6
1727797110000|2024-10-01 15:38:30|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1727797120000|2024-10-01 15:38:40|49.62|49.32|49.64|49.34|49.66|49.36|49.62|49.32|7
1727797130000|2024-10-01 15:38:50|49.65|49.35|49.64|49.34|49.65|49.35|49.62|49.32|4
1727797140000|2024-10-01 15:39:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|4
1727797150000|2024-10-01 15:39:10|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1727797160000|2024-10-01 15:39:20|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1727797170000|2024-10-01 15:39:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1727797180000|2024-10-01 15:39:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1727797190000|2024-10-01 15:39:50|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1727797200000|2024-10-01 15:40:00|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1727797210000|2024-10-01 15:40:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1727797220000|2024-10-01 15:40:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1727797230000|2024-10-01 15:40:30|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|4
1727797240000|2024-10-01 15:40:40|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|4
1727797260000|2024-10-01 15:41:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|3
1727797270000|2024-10-01 15:41:10|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|5
1727797280000|2024-10-01 15:41:20|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1727797290000|2024-10-01 15:41:30|49.57|49.27|49.56|49.26|49.59|49.29|49.56|49.26|7
1727797300000|2024-10-01 15:41:40|49.57|49.27|49.66|49.36|49.66|49.36|49.57|49.27|7
1727797310000|2024-10-01 15:41:50|49.65|49.35|49.62|49.32|49.65|49.35|49.61|49.31|5
1727797320000|2024-10-01 15:42:00|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|4
1727797330000|2024-10-01 15:42:10|49.68|49.38|49.67|49.37|49.69|49.39|49.66|49.36|10
1727797340000|2024-10-01 15:42:20|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|3
1727797490000|2024-10-01 15:44:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1727797500000|2024-10-01 15:45:00|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|6
1727797510000|2024-10-01 15:45:10|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|4
1727797520000|2024-10-01 15:45:20|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1727797530000|2024-10-01 15:45:30|49.52|49.22|49.49|49.19|49.54|49.24|49.49|49.19|4
1727797540000|2024-10-01 15:45:40|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|4
1727797550000|2024-10-01 15:45:50|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|4
1727797560000|2024-10-01 15:46:00|49.54|49.24|49.48|49.18|49.54|49.24|49.48|49.18|6
1727797570000|2024-10-01 15:46:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1727797580000|2024-10-01 15:46:20|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|4
1727797590000|2024-10-01 15:46:30|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|4
1727797600000|2024-10-01 15:46:40|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|3
1727797610000|2024-10-01 15:46:50|49.32|49.02|49.32|49.02|49.32|49.02|49.29|48.99|4
1727797620000|2024-10-01 15:47:00|49.3|49|49.34|49.04|49.34|49.04|49.3|49|5
1727797630000|2024-10-01 15:47:10|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1727797640000|2024-10-01 15:47:20|49.34|49.04|49.36|49.06|49.36|49.06|49.32|49.02|7
1727797650000|2024-10-01 15:47:30|49.35|49.05|49.38|49.08|49.39|49.09|49.33|49.03|7
1727797660000|2024-10-01 15:47:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1727797670000|2024-10-01 15:47:50|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|4
1727797680000|2024-10-01 15:48:00|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|4
1727797690000|2024-10-01 15:48:10|49.44|49.14|49.37|49.07|49.44|49.14|49.37|49.07|6
1727797700000|2024-10-01 15:48:20|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1727797710000|2024-10-01 15:48:30|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|4
1727797720000|2024-10-01 15:48:40|49.4|49.1|49.42|49.12|49.44|49.14|49.4|49.1|7
1727797730000|2024-10-01 15:48:50|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1727797740000|2024-10-01 15:49:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1727797750000|2024-10-01 15:49:10|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|6
1727797760000|2024-10-01 15:49:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1727797770000|2024-10-01 15:49:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1727797780000|2024-10-01 15:49:40|49.45|49.15|49.45|49.15|49.45|49.15|49.43|49.13|5
1727797790000|2024-10-01 15:49:50|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|2
1727797800000|2024-10-01 15:50:00|49.41|49.11|49.44|49.14|49.44|49.14|49.4|49.1|4
1727797810000|2024-10-01 15:50:10|49.45|49.15|49.49|49.19|49.49|49.19|49.44|49.14|7
1727797820000|2024-10-01 15:50:20|49.48|49.18|49.43|49.13|49.48|49.18|49.43|49.13|6
1727797830000|2024-10-01 15:50:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1727797840000|2024-10-01 15:50:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1727797850000|2024-10-01 15:50:50|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1727797860000|2024-10-01 15:51:00|49.4|49.1|49.45|49.15|49.45|49.15|49.39|49.09|6
1727797870000|2024-10-01 15:51:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1727797880000|2024-10-01 15:51:20|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|3
1727797890000|2024-10-01 15:51:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1727797900000|2024-10-01 15:51:40|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|4
1727797910000|2024-10-01 15:51:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1727797920000|2024-10-01 15:52:00|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|4
1727797930000|2024-10-01 15:52:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1727797940000|2024-10-01 15:52:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1727797950000|2024-10-01 15:52:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1727797970000|2024-10-01 15:52:50|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1727797980000|2024-10-01 15:53:00|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|3
1727797990000|2024-10-01 15:53:10|49.47|49.17|49.45|49.15|49.47|49.17|49.44|49.14|5
1727798000000|2024-10-01 15:53:20|49.46|49.16|49.43|49.13|49.46|49.16|49.42|49.12|4
1727798010000|2024-10-01 15:53:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1727798020000|2024-10-01 15:53:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1727798030000|2024-10-01 15:53:50|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|3
1727798040000|2024-10-01 15:54:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1727798050000|2024-10-01 15:54:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1727798060000|2024-10-01 15:54:20|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|3
1727798070000|2024-10-01 15:54:30|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|2
1727798080000|2024-10-01 15:54:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1727798090000|2024-10-01 15:54:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1727798100000|2024-10-01 15:55:00|49.33|49.03|49.29|48.99|49.33|49.03|49.29|48.99|6
1727798110000|2024-10-01 15:55:10|49.3|49|49.35|49.05|49.35|49.05|49.3|49|5
1727798120000|2024-10-01 15:55:20|49.37|49.07|49.36|49.06|49.38|49.08|49.36|49.06|4
1727798130000|2024-10-01 15:55:30|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|3
1727798140000|2024-10-01 15:55:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1727798150000|2024-10-01 15:55:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1727798160000|2024-10-01 15:56:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1727798170000|2024-10-01 15:56:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1727798180000|2024-10-01 15:56:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1727798190000|2024-10-01 15:56:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1727798200000|2024-10-01 15:56:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1727798220000|2024-10-01 15:57:00|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|4
1727798280000|2024-10-01 15:58:00|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|4
1727798290000|2024-10-01 15:58:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1727798300000|2024-10-01 15:58:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1727798310000|2024-10-01 15:58:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1727798320000|2024-10-01 15:58:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1727798330000|2024-10-01 15:58:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1727798340000|2024-10-01 15:59:00|49.48|49.18|49.43|49.13|49.48|49.18|49.41|49.11|7
1727798350000|2024-10-01 15:59:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1727798360000|2024-10-01 15:59:20|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|2
1727798370000|2024-10-01 15:59:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1727798390000|2024-10-01 15:59:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1727798400000|2024-10-01 16:00:00|49.38|49.08|49.33|49.03|49.38|49.08|49.33|49.03|5
1727798410000|2024-10-01 16:00:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1727798800000|2024-10-01 16:06:40|49.43|49.13|49.42|49.12|49.45|49.15|49.42|49.12|5
1727798810000|2024-10-01 16:06:50|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|4
1727798820000|2024-10-01 16:07:00|49.37|49.07|49.38|49.08|49.38|49.08|49.35|49.05|5
1727798830000|2024-10-01 16:07:10|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|4
1727798840000|2024-10-01 16:07:20|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|4
1727798850000|2024-10-01 16:07:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1727798860000|2024-10-01 16:07:40|49.4|49.1|49.4|49.1|49.42|49.12|49.4|49.1|5
1727798870000|2024-10-01 16:07:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1727798880000|2024-10-01 16:08:00|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|4
1727798890000|2024-10-01 16:08:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1727798910000|2024-10-01 16:08:30|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|4
1727798920000|2024-10-01 16:08:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|3
1727798940000|2024-10-01 16:09:00|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1727798950000|2024-10-01 16:09:10|49.37|49.07|49.4|49.1|49.4|49.1|49.37|49.07|3
1727798960000|2024-10-01 16:09:20|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1727798970000|2024-10-01 16:09:30|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|3
1727798980000|2024-10-01 16:09:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1727798990000|2024-10-01 16:09:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1727799000000|2024-10-01 16:10:00|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|2
1727799020000|2024-10-01 16:10:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1727799030000|2024-10-01 16:10:30|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|6
1727799040000|2024-10-01 16:10:40|49.38|49.08|49.43|49.13|49.43|49.13|49.38|49.08|5
1727799050000|2024-10-01 16:10:50|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|5
1727799060000|2024-10-01 16:11:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|4
1727799070000|2024-10-01 16:11:10|49.46|49.16|49.45|49.15|49.46|49.16|49.43|49.13|6
1727799080000|2024-10-01 16:11:20|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|8
1727799090000|2024-10-01 16:11:30|49.46|49.16|49.41|49.11|49.46|49.16|49.41|49.11|6
1727799100000|2024-10-01 16:11:40|49.4|49.1|49.41|49.11|49.43|49.13|49.4|49.1|5
1727799110000|2024-10-01 16:11:50|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|3
1727799120000|2024-10-01 16:12:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1727799130000|2024-10-01 16:12:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|2
1727799140000|2024-10-01 16:12:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1727799150000|2024-10-01 16:12:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1727799160000|2024-10-01 16:12:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1727799170000|2024-10-01 16:12:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1727799180000|2024-10-01 16:13:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1727799200000|2024-10-01 16:13:20|49.39|49.09|49.43|49.13|49.43|49.13|49.39|49.09|3
1727799210000|2024-10-01 16:13:30|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1727799220000|2024-10-01 16:13:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1727799240000|2024-10-01 16:14:00|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1727799250000|2024-10-01 16:14:10|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1727799320000|2024-10-01 16:15:20|49.39|49.09|49.38|49.08|49.4|49.1|49.36|49.06|6
1727799330000|2024-10-01 16:15:30|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1727799340000|2024-10-01 16:15:40|49.4|49.1|49.37|49.07|49.4|49.1|49.37|49.07|4
1727799350000|2024-10-01 16:15:50|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|4
1727799360000|2024-10-01 16:16:00|49.39|49.09|49.4|49.1|49.4|49.1|49.37|49.07|6
1727799370000|2024-10-01 16:16:10|49.42|49.12|49.41|49.11|49.44|49.14|49.41|49.11|7
1727799380000|2024-10-01 16:16:20|49.4|49.1|49.34|49.04|49.4|49.1|49.34|49.04|7
1727799390000|2024-10-01 16:16:30|49.35|49.05|49.41|49.11|49.41|49.11|49.35|49.05|7
1727799400000|2024-10-01 16:16:40|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|4
1727799410000|2024-10-01 16:16:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1727799420000|2024-10-01 16:17:00|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1727799430000|2024-10-01 16:17:10|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1727799440000|2024-10-01 16:17:20|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|5
1727799450000|2024-10-01 16:17:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1727799460000|2024-10-01 16:17:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1727799470000|2024-10-01 16:17:50|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|2
1727799480000|2024-10-01 16:18:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1727799490000|2024-10-01 16:18:10|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|3
1727799500000|2024-10-01 16:18:20|49.47|49.17|49.51|49.21|49.51|49.21|49.47|49.17|4
1727799510000|2024-10-01 16:18:30|49.52|49.22|49.48|49.18|49.52|49.22|49.48|49.18|5
1727799520000|2024-10-01 16:18:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1727799530000|2024-10-01 16:18:50|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|3
1727799540000|2024-10-01 16:19:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|4
1727799550000|2024-10-01 16:19:10|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1727799560000|2024-10-01 16:19:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1727799570000|2024-10-01 16:19:30|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1727799580000|2024-10-01 16:19:40|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1727799590000|2024-10-01 16:19:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1727799600000|2024-10-01 16:20:00|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|7
1727799610000|2024-10-01 16:20:10|49.37|49.07|49.32|49.02|49.37|49.07|49.32|49.02|2
1727799620000|2024-10-01 16:20:20|49.31|49.01|49.28|48.98|49.33|49.03|49.28|48.98|7
1727799630000|2024-10-01 16:20:30|49.29|48.99|49.26|48.96|49.29|48.99|49.24|48.94|6
1727799640000|2024-10-01 16:20:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1727799650000|2024-10-01 16:20:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1727799660000|2024-10-01 16:21:00|49.29|48.99|49.3|49|49.32|49.02|49.29|48.99|6
1727799670000|2024-10-01 16:21:10|49.29|48.99|49.27|48.97|49.29|48.99|49.26|48.96|5
1727799680000|2024-10-01 16:21:20|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|3
1727799690000|2024-10-01 16:21:30|49.31|49.01|49.29|48.99|49.31|49.01|49.28|48.98|5
1727799700000|2024-10-01 16:21:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1727799710000|2024-10-01 16:21:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1727799720000|2024-10-01 16:22:00|49.27|48.97|49.28|48.98|49.28|48.98|49.25|48.95|5
1727799730000|2024-10-01 16:22:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|6
1727799740000|2024-10-01 16:22:20|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|5
1727799750000|2024-10-01 16:22:30|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1727799760000|2024-10-01 16:22:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1727799770000|2024-10-01 16:22:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1727799780000|2024-10-01 16:23:00|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1727799790000|2024-10-01 16:23:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1727799810000|2024-10-01 16:23:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1727799820000|2024-10-01 16:23:40|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1727799830000|2024-10-01 16:23:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1727799840000|2024-10-01 16:24:00|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|4
1727799850000|2024-10-01 16:24:10|49.28|48.98|49.24|48.94|49.28|48.98|49.24|48.94|3
1727799860000|2024-10-01 16:24:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1727799880000|2024-10-01 16:24:40|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1727799890000|2024-10-01 16:24:50|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|5
1727799900000|2024-10-01 16:25:00|49.35|49.05|49.32|49.02|49.35|49.05|49.32|49.02|4
1727799910000|2024-10-01 16:25:10|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|5
1727799920000|2024-10-01 16:25:20|49.36|49.06|49.35|49.05|49.36|49.06|49.33|49.03|6
1727799930000|2024-10-01 16:25:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1727799940000|2024-10-01 16:25:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1727799950000|2024-10-01 16:25:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1727799960000|2024-10-01 16:26:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1727799970000|2024-10-01 16:26:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1727799980000|2024-10-01 16:26:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1727799990000|2024-10-01 16:26:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1727800000000|2024-10-01 16:26:40|49.31|49.01|49.33|49.03|49.34|49.04|49.31|49.01|5
1727800010000|2024-10-01 16:26:50|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|4
1727800020000|2024-10-01 16:27:00|49.35|49.05|49.33|49.03|49.35|49.05|49.32|49.02|5
1727800030000|2024-10-01 16:27:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1727800040000|2024-10-01 16:27:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1727800050000|2024-10-01 16:27:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1727800060000|2024-10-01 16:27:40|49.27|48.97|49.22|48.92|49.27|48.97|49.22|48.92|4
1727800070000|2024-10-01 16:27:50|49.2|48.9|49.1|48.8|49.2|48.9|49.1|48.8|5
1727800080000|2024-10-01 16:28:00|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|6
1727800090000|2024-10-01 16:28:10|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1727800100000|2024-10-01 16:28:20|49.2|48.9|49.26|48.96|49.26|48.96|49.2|48.9|8
1727800110000|2024-10-01 16:28:30|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|3
1727800120000|2024-10-01 16:28:40|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1727800130000|2024-10-01 16:28:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1727800140000|2024-10-01 16:29:00|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|4
1727800150000|2024-10-01 16:29:10|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1727800160000|2024-10-01 16:29:20|49.19|48.89|49.22|48.92|49.23|48.93|49.19|48.89|4
1727800170000|2024-10-01 16:29:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1727800180000|2024-10-01 16:29:40|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|3
1727800200000|2024-10-01 16:30:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1727800210000|2024-10-01 16:30:10|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|8
1727800220000|2024-10-01 16:30:20|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|5
1727800230000|2024-10-01 16:30:30|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|4
1727800240000|2024-10-01 16:30:40|49.25|48.95|49.28|48.98|49.29|48.99|49.25|48.95|4
1727800250000|2024-10-01 16:30:50|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|4
1727800260000|2024-10-01 16:31:00|49.28|48.98|49.24|48.94|49.28|48.98|49.23|48.93|6
1727800270000|2024-10-01 16:31:10|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|6
1727800280000|2024-10-01 16:31:20|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|2
1727800290000|2024-10-01 16:31:30|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|3
1727800300000|2024-10-01 16:31:40|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|5
1727800310000|2024-10-01 16:31:50|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1727800320000|2024-10-01 16:32:00|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|7
1727800330000|2024-10-01 16:32:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1727800340000|2024-10-01 16:32:20|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1727800350000|2024-10-01 16:32:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1727800360000|2024-10-01 16:32:40|49.1|48.8|49.02|48.72|49.1|48.8|49.02|48.72|6
1727800370000|2024-10-01 16:32:50|49|48.7|48.95|48.65|49.01|48.71|48.95|48.65|8
1727800380000|2024-10-01 16:33:00|48.94|48.64|49|48.7|49|48.7|48.94|48.64|7
1727800390000|2024-10-01 16:33:10|49.01|48.71|48.98|48.68|49.01|48.71|48.97|48.67|5
1727800400000|2024-10-01 16:33:20|48.99|48.69|48.94|48.64|49|48.7|48.93|48.63|7
1727800410000|2024-10-01 16:33:30|48.93|48.63|49|48.7|49|48.7|48.93|48.63|8
1727800420000|2024-10-01 16:33:40|49.02|48.72|49.04|48.74|49.04|48.74|49.01|48.71|5
1727800430000|2024-10-01 16:33:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1727800440000|2024-10-01 16:34:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1727800450000|2024-10-01 16:34:10|49.03|48.73|49.1|48.8|49.1|48.8|49.02|48.72|7
1727800460000|2024-10-01 16:34:20|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1727800470000|2024-10-01 16:34:30|49.12|48.82|49.07|48.77|49.12|48.82|49.05|48.75|4
1727800480000|2024-10-01 16:34:40|49.08|48.78|49.14|48.84|49.14|48.84|49.08|48.78|5
1727800490000|2024-10-01 16:34:50|49.12|48.82|49.1|48.8|49.12|48.82|49.09|48.79|4
1727800500000|2024-10-01 16:35:00|49.09|48.79|49.15|48.85|49.15|48.85|49.07|48.77|11
1727800510000|2024-10-01 16:35:10|49.14|48.84|49.19|48.89|49.19|48.89|49.14|48.84|5
1727800520000|2024-10-01 16:35:20|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|4
1727800530000|2024-10-01 16:35:30|49.17|48.87|49.17|48.87|49.17|48.87|49.15|48.85|5
1727800540000|2024-10-01 16:35:40|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|4
1727800550000|2024-10-01 16:35:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1727800560000|2024-10-01 16:36:00|49.19|48.89|49.21|48.91|49.23|48.93|49.19|48.89|7
1727800570000|2024-10-01 16:36:10|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1727800580000|2024-10-01 16:36:20|49.24|48.94|49.26|48.96|49.28|48.98|49.24|48.94|6
1727800590000|2024-10-01 16:36:30|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|5
1727800600000|2024-10-01 16:36:40|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|5
1727800610000|2024-10-01 16:36:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1727800620000|2024-10-01 16:37:00|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|5
1727800630000|2024-10-01 16:37:10|49.17|48.87|49.17|48.87|49.18|48.88|49.15|48.85|6
1727800640000|2024-10-01 16:37:20|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|6
1727800650000|2024-10-01 16:37:30|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|6
1727800660000|2024-10-01 16:37:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1727800670000|2024-10-01 16:37:50|49.18|48.88|49.24|48.94|49.24|48.94|49.18|48.88|7
1727800680000|2024-10-01 16:38:00|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|4
1727800690000|2024-10-01 16:38:10|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1727800700000|2024-10-01 16:38:20|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1727800710000|2024-10-01 16:38:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1727800720000|2024-10-01 16:38:40|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1727800730000|2024-10-01 16:38:50|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|4
1727800740000|2024-10-01 16:39:00|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|5
1727800750000|2024-10-01 16:39:10|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|4
1727800760000|2024-10-01 16:39:20|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|5
1727800770000|2024-10-01 16:39:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1727800780000|2024-10-01 16:39:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1727800790000|2024-10-01 16:39:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1727800800000|2024-10-01 16:40:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1727800810000|2024-10-01 16:40:10|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1727800820000|2024-10-01 16:40:20|49.04|48.74|48.99|48.69|49.04|48.74|48.99|48.69|5
1727800830000|2024-10-01 16:40:30|49|48.7|49.02|48.72|49.03|48.73|48.98|48.68|9
1727800840000|2024-10-01 16:40:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1727800850000|2024-10-01 16:40:50|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1727800860000|2024-10-01 16:41:00|49.05|48.75|49.08|48.78|49.1|48.8|49.05|48.75|7
1727800870000|2024-10-01 16:41:10|49.06|48.76|49.12|48.82|49.12|48.82|49.06|48.76|5
1727800880000|2024-10-01 16:41:20|49.13|48.83|49.12|48.82|49.13|48.83|49.1|48.8|6
1727800890000|2024-10-01 16:41:30|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1727800900000|2024-10-01 16:41:40|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|2
1727800910000|2024-10-01 16:41:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1727800920000|2024-10-01 16:42:00|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|4
1727800930000|2024-10-01 16:42:10|49.07|48.77|49.02|48.72|49.07|48.77|49.02|48.72|4
1727800940000|2024-10-01 16:42:20|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|3
1727800950000|2024-10-01 16:42:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1727800960000|2024-10-01 16:42:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|5
1727800970000|2024-10-01 16:42:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1727800980000|2024-10-01 16:43:00|48.97|48.67|48.98|48.68|49.01|48.71|48.97|48.67|7
1727800990000|2024-10-01 16:43:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1727801000000|2024-10-01 16:43:20|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|4
1727801010000|2024-10-01 16:43:30|48.85|48.55|48.79|48.49|48.85|48.55|48.79|48.49|2
1727801020000|2024-10-01 16:43:40|48.76|48.46|48.71|48.41|48.76|48.46|48.64|48.34|14
1727801030000|2024-10-01 16:43:50|48.72|48.42|48.7|48.4|48.73|48.43|48.68|48.38|8
1727801040000|2024-10-01 16:44:00|48.71|48.41|48.72|48.42|48.72|48.42|48.68|48.38|10
1727801050000|2024-10-01 16:44:10|48.71|48.41|48.69|48.39|48.75|48.45|48.69|48.39|9
1727801060000|2024-10-01 16:44:20|48.7|48.4|48.76|48.46|48.76|48.46|48.7|48.4|10
1727801070000|2024-10-01 16:44:30|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|7
1727801080000|2024-10-01 16:44:40|48.75|48.45|48.76|48.46|48.76|48.46|48.73|48.43|7
1727801090000|2024-10-01 16:44:50|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|4
1727801100000|2024-10-01 16:45:00|48.79|48.49|48.82|48.52|48.83|48.53|48.79|48.49|7
1727801110000|2024-10-01 16:45:10|48.83|48.53|48.84|48.54|48.85|48.55|48.8|48.5|9
1727801120000|2024-10-01 16:45:20|48.82|48.52|48.77|48.47|48.82|48.52|48.77|48.47|8
1727801130000|2024-10-01 16:45:30|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|6
1727801140000|2024-10-01 16:45:40|48.76|48.46|48.73|48.43|48.78|48.48|48.73|48.43|6
1727801150000|2024-10-01 16:45:50|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|3
1727801160000|2024-10-01 16:46:00|48.72|48.42|48.78|48.48|48.79|48.49|48.72|48.42|6
1727801170000|2024-10-01 16:46:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1727801180000|2024-10-01 16:46:20|48.78|48.48|48.82|48.52|48.82|48.52|48.77|48.47|6
1727801190000|2024-10-01 16:46:30|48.83|48.53|48.79|48.49|48.83|48.53|48.78|48.48|6
1727801200000|2024-10-01 16:46:40|48.76|48.46|48.69|48.39|48.76|48.46|48.69|48.39|5
1727801210000|2024-10-01 16:46:50|48.71|48.41|48.62|48.32|48.71|48.41|48.62|48.32|7
1727801220000|2024-10-01 16:47:00|48.6|48.3|48.53|48.23|48.6|48.3|48.53|48.23|6
1727801230000|2024-10-01 16:47:10|48.54|48.24|48.49|48.19|48.55|48.25|48.49|48.19|13
1727801240000|2024-10-01 16:47:20|48.48|48.18|48.43|48.13|48.48|48.18|48.41|48.11|13
1727801250000|2024-10-01 16:47:30|48.44|48.14|48.5|48.2|48.5|48.2|48.41|48.11|14
1727801260000|2024-10-01 16:47:40|48.51|48.21|48.52|48.22|48.52|48.22|48.49|48.19|8
1727801270000|2024-10-01 16:47:50|48.54|48.24|48.59|48.29|48.6|48.3|48.53|48.23|11
1727801280000|2024-10-01 16:48:00|48.6|48.3|48.58|48.28|48.64|48.34|48.58|48.28|9
1727801290000|2024-10-01 16:48:10|48.59|48.29|48.7|48.4|48.71|48.41|48.59|48.29|13
1727801300000|2024-10-01 16:48:20|48.67|48.37|48.66|48.36|48.67|48.37|48.64|48.34|4
1727801400000|2024-10-01 16:50:00|48.62|48.32|48.73|48.43|48.73|48.43|48.62|48.32|12
1727801410000|2024-10-01 16:50:10|48.72|48.42|48.69|48.39|48.73|48.43|48.69|48.39|5
1727801420000|2024-10-01 16:50:20|48.65|48.35|48.76|48.46|48.76|48.46|48.64|48.34|16
1727801430000|2024-10-01 16:50:30|48.77|48.47|48.77|48.47|48.79|48.49|48.77|48.47|5
1727801440000|2024-10-01 16:50:40|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|7
1727801450000|2024-10-01 16:50:50|48.71|48.41|48.74|48.44|48.74|48.44|48.7|48.4|6
1727801460000|2024-10-01 16:51:00|48.71|48.41|48.62|48.32|48.71|48.41|48.62|48.32|6
1727801470000|2024-10-01 16:51:10|48.61|48.31|48.67|48.37|48.67|48.37|48.6|48.3|8
1727801480000|2024-10-01 16:51:20|48.69|48.39|48.74|48.44|48.74|48.44|48.69|48.39|6
1727801490000|2024-10-01 16:51:30|48.73|48.43|48.72|48.42|48.76|48.46|48.68|48.38|12
1727801500000|2024-10-01 16:51:40|48.73|48.43|48.72|48.42|48.75|48.45|48.72|48.42|7
1727801510000|2024-10-01 16:51:50|48.7|48.4|48.68|48.38|48.7|48.4|48.66|48.36|5
1727801520000|2024-10-01 16:52:00|48.64|48.34|48.64|48.34|48.67|48.37|48.63|48.33|11
1727801530000|2024-10-01 16:52:10|48.63|48.33|48.65|48.35|48.66|48.36|48.63|48.33|6
1727801540000|2024-10-01 16:52:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727801550000|2024-10-01 16:52:30|48.64|48.34|48.59|48.29|48.64|48.34|48.59|48.29|6
1727801560000|2024-10-01 16:52:40|48.58|48.28|48.58|48.28|48.59|48.29|48.56|48.26|6
1727801570000|2024-10-01 16:52:50|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|6
1727801580000|2024-10-01 16:53:00|48.61|48.31|48.68|48.38|48.68|48.38|48.6|48.3|8
1727801590000|2024-10-01 16:53:10|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|5
1727801600000|2024-10-01 16:53:20|48.69|48.39|48.71|48.41|48.72|48.42|48.68|48.38|6
1727801610000|2024-10-01 16:53:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1727801620000|2024-10-01 16:53:40|48.72|48.42|48.79|48.49|48.79|48.49|48.72|48.42|6
1727801630000|2024-10-01 16:53:50|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|4
1727801640000|2024-10-01 16:54:00|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|4
1727801650000|2024-10-01 16:54:10|48.7|48.4|48.77|48.47|48.77|48.47|48.7|48.4|6
1727801660000|2024-10-01 16:54:20|48.78|48.48|48.74|48.44|48.78|48.48|48.74|48.44|4
1727801670000|2024-10-01 16:54:30|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|3
1727801680000|2024-10-01 16:54:40|48.79|48.49|48.79|48.49|48.81|48.51|48.79|48.49|4
1727801690000|2024-10-01 16:54:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1727801700000|2024-10-01 16:55:00|48.79|48.49|48.77|48.47|48.82|48.52|48.77|48.47|5
1727801710000|2024-10-01 16:55:10|48.78|48.48|48.7|48.4|48.78|48.48|48.69|48.39|9
1727801720000|2024-10-01 16:55:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1727801730000|2024-10-01 16:55:30|48.71|48.41|48.7|48.4|48.71|48.41|48.68|48.38|8
1727801740000|2024-10-01 16:55:40|48.69|48.39|48.69|48.39|48.69|48.39|48.66|48.36|7
1727801750000|2024-10-01 16:55:50|48.7|48.4|48.65|48.35|48.7|48.4|48.65|48.35|4
1727801760000|2024-10-01 16:56:00|48.63|48.33|48.66|48.36|48.66|48.36|48.62|48.32|7
1727801770000|2024-10-01 16:56:10|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|4
1727801780000|2024-10-01 16:56:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1727801790000|2024-10-01 16:56:30|48.68|48.38|48.88|48.58|48.92|48.62|48.65|48.35|20
1727801800000|2024-10-01 16:56:40|48.91|48.61|48.78|48.48|48.91|48.61|48.76|48.46|8
1727801810000|2024-10-01 16:56:50|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|5
1727801820000|2024-10-01 16:57:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|4
1727801830000|2024-10-01 16:57:10|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|4
1727801840000|2024-10-01 16:57:20|48.87|48.57|48.95|48.65|48.95|48.65|48.87|48.57|10
1727801850000|2024-10-01 16:57:30|48.96|48.66|48.97|48.67|48.98|48.68|48.94|48.64|9
1727801860000|2024-10-01 16:57:40|48.99|48.69|49|48.7|49.02|48.72|48.99|48.69|5
1727801870000|2024-10-01 16:57:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|3
1727801880000|2024-10-01 16:58:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1727801890000|2024-10-01 16:58:10|49.05|48.75|48.93|48.63|49.05|48.75|48.93|48.63|7
1727801900000|2024-10-01 16:58:20|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1727801910000|2024-10-01 16:58:30|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|6
1727801920000|2024-10-01 16:58:40|48.9|48.6|48.94|48.64|48.95|48.65|48.89|48.59|8
1727801930000|2024-10-01 16:58:50|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|4
1727801940000|2024-10-01 16:59:00|48.95|48.65|48.92|48.62|48.97|48.67|48.91|48.61|8
1727801950000|2024-10-01 16:59:10|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1727801960000|2024-10-01 16:59:20|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|6
1727801970000|2024-10-01 16:59:30|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|5
1727801980000|2024-10-01 16:59:40|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|3
1727801990000|2024-10-01 16:59:50|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1727802000000|2024-10-01 17:00:00|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|3
1727802010000|2024-10-01 17:00:10|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1727802020000|2024-10-01 17:00:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1727802030000|2024-10-01 17:00:30|48.83|48.53|48.86|48.56|48.87|48.57|48.83|48.53|6
1727802040000|2024-10-01 17:00:40|48.84|48.54|48.87|48.57|48.88|48.58|48.84|48.54|4
1727802050000|2024-10-01 17:00:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727802060000|2024-10-01 17:01:00|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|3
1727802070000|2024-10-01 17:01:10|48.82|48.52|48.75|48.45|48.82|48.52|48.75|48.45|4
1727802080000|2024-10-01 17:01:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|4
1727802090000|2024-10-01 17:01:30|48.76|48.46|48.81|48.51|48.81|48.51|48.76|48.46|5
1727802100000|2024-10-01 17:01:40|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1727802110000|2024-10-01 17:01:50|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1727802120000|2024-10-01 17:02:00|48.75|48.45|48.7|48.4|48.78|48.48|48.7|48.4|7
1727802130000|2024-10-01 17:02:10|48.71|48.41|48.67|48.37|48.71|48.41|48.67|48.37|5
1727802140000|2024-10-01 17:02:20|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|6
1727802150000|2024-10-01 17:02:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727802160000|2024-10-01 17:02:40|48.61|48.31|48.57|48.27|48.62|48.32|48.56|48.26|6
1727802170000|2024-10-01 17:02:50|48.58|48.28|48.62|48.32|48.63|48.33|48.58|48.28|7
1727802180000|2024-10-01 17:03:00|48.61|48.31|48.66|48.36|48.67|48.37|48.61|48.31|5
1727802190000|2024-10-01 17:03:10|48.65|48.35|48.65|48.35|48.65|48.35|48.62|48.32|5
1727802200000|2024-10-01 17:03:20|48.66|48.36|48.71|48.41|48.71|48.41|48.66|48.36|6
1727802210000|2024-10-01 17:03:30|48.7|48.4|48.68|48.38|48.7|48.4|48.67|48.37|6
1727802220000|2024-10-01 17:03:40|48.67|48.37|48.65|48.35|48.68|48.38|48.65|48.35|8
1727802230000|2024-10-01 17:03:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727802240000|2024-10-01 17:04:00|48.64|48.34|48.6|48.3|48.64|48.34|48.6|48.3|3
1727802250000|2024-10-01 17:04:10|48.61|48.31|48.67|48.37|48.68|48.38|48.61|48.31|7
1727802260000|2024-10-01 17:04:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1727802270000|2024-10-01 17:04:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1727802280000|2024-10-01 17:04:40|48.6|48.3|48.58|48.28|48.61|48.31|48.57|48.27|4
1727802290000|2024-10-01 17:04:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1727802300000|2024-10-01 17:05:00|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1727802310000|2024-10-01 17:05:10|48.55|48.25|48.52|48.22|48.55|48.25|48.51|48.21|5
1727802320000|2024-10-01 17:05:20|48.51|48.21|48.55|48.25|48.56|48.26|48.51|48.21|5
1727802330000|2024-10-01 17:05:30|48.54|48.24|48.5|48.2|48.55|48.25|48.5|48.2|8
1727802340000|2024-10-01 17:05:40|48.49|48.19|48.43|48.13|48.49|48.19|48.43|48.13|9
1727802350000|2024-10-01 17:05:50|48.42|48.12|48.44|48.14|48.48|48.18|48.42|48.12|10
1727802360000|2024-10-01 17:06:00|48.45|48.15|48.52|48.22|48.52|48.22|48.44|48.14|14
1727802370000|2024-10-01 17:06:10|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1727802380000|2024-10-01 17:06:20|48.51|48.21|48.51|48.21|48.51|48.21|48.48|48.18|8
1727802390000|2024-10-01 17:06:30|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|8
1727802400000|2024-10-01 17:06:40|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1727802410000|2024-10-01 17:06:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727802420000|2024-10-01 17:07:00|48.45|48.15|48.38|48.08|48.46|48.16|48.38|48.08|8
1727802430000|2024-10-01 17:07:10|48.39|48.09|48.38|48.08|48.41|48.11|48.37|48.07|9
1727802440000|2024-10-01 17:07:20|48.37|48.07|48.47|48.17|48.48|48.18|48.37|48.07|10
1727802450000|2024-10-01 17:07:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|5
1727802460000|2024-10-01 17:07:40|48.41|48.11|48.46|48.16|48.48|48.18|48.41|48.11|9
1727802470000|2024-10-01 17:07:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1727802480000|2024-10-01 17:08:00|48.45|48.15|48.47|48.17|48.48|48.18|48.45|48.15|7
1727802490000|2024-10-01 17:08:10|48.48|48.18|48.51|48.21|48.54|48.24|48.47|48.17|12
1727802500000|2024-10-01 17:08:20|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1727802510000|2024-10-01 17:08:30|48.52|48.22|48.52|48.22|48.55|48.25|48.52|48.22|6
1727802520000|2024-10-01 17:08:40|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|5
1727802530000|2024-10-01 17:08:50|48.55|48.25|48.52|48.22|48.56|48.26|48.52|48.22|5
1727802540000|2024-10-01 17:09:00|48.51|48.21|48.54|48.24|48.54|48.24|48.5|48.2|6
1727802550000|2024-10-01 17:09:10|48.53|48.23|48.52|48.22|48.53|48.23|48.51|48.21|6
1727802560000|2024-10-01 17:09:20|48.53|48.23|48.52|48.22|48.54|48.24|48.52|48.22|4
1727802570000|2024-10-01 17:09:30|48.51|48.21|48.46|48.16|48.51|48.21|48.45|48.15|5
1727802580000|2024-10-01 17:09:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727802590000|2024-10-01 17:09:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1727802600000|2024-10-01 17:10:00|48.47|48.17|48.46|48.16|48.49|48.19|48.45|48.15|9
1727802610000|2024-10-01 17:10:10|48.44|48.14|48.45|48.15|48.45|48.15|48.43|48.13|6
1727802620000|2024-10-01 17:10:20|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|5
1727802630000|2024-10-01 17:10:30|48.41|48.11|48.31|48.01|48.41|48.11|48.31|48.01|4
1727802640000|2024-10-01 17:10:40|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1727802650000|2024-10-01 17:10:50|48.28|47.98|48.15|47.85|48.28|47.98|48.14|47.84|3
1727802660000|2024-10-01 17:11:00|48.14|47.84|48.09|47.79|48.15|47.85|48.08|47.78|6
1727802670000|2024-10-01 17:11:10|48.1|47.8|48.09|47.79|48.11|47.81|48.07|47.77|7
1727802680000|2024-10-01 17:11:20|48.08|47.78|48.15|47.85|48.15|47.85|48.08|47.78|6
1727802690000|2024-10-01 17:11:30|48.16|47.86|48.23|47.93|48.23|47.93|48.16|47.86|12
1727802700000|2024-10-01 17:11:40|48.24|47.94|48.28|47.98|48.29|47.99|48.23|47.93|8
1727802710000|2024-10-01 17:11:50|48.29|47.99|48.21|47.91|48.29|47.99|48.21|47.91|8
1727802720000|2024-10-01 17:12:00|48.22|47.92|48.27|47.97|48.3|48|48.22|47.92|13
1727802730000|2024-10-01 17:12:10|48.26|47.96|48.3|48|48.3|48|48.23|47.93|9
1727802740000|2024-10-01 17:12:20|48.31|48.01|48.33|48.03|48.34|48.04|48.3|48|8
1727802750000|2024-10-01 17:12:30|48.34|48.04|48.37|48.07|48.39|48.09|48.34|48.04|7
1727802760000|2024-10-01 17:12:40|48.36|48.06|48.32|48.02|48.36|48.06|48.3|48|7
1727802770000|2024-10-01 17:12:50|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1727802780000|2024-10-01 17:13:00|48.27|47.97|48.25|47.95|48.28|47.98|48.25|47.95|10
1727802790000|2024-10-01 17:13:10|48.23|47.93|48.19|47.89|48.23|47.93|48.19|47.89|4
1727802800000|2024-10-01 17:13:20|48.18|47.88|48.1|47.8|48.18|47.88|48.1|47.8|6
1727802810000|2024-10-01 17:13:30|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|4
1727802820000|2024-10-01 17:13:40|48.08|47.78|48.13|47.83|48.13|47.83|48.06|47.76|6
1727802830000|2024-10-01 17:13:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727802840000|2024-10-01 17:14:00|48.15|47.85|48.19|47.89|48.2|47.9|48.14|47.84|8
1727802850000|2024-10-01 17:14:10|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|5
1727802860000|2024-10-01 17:14:20|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|6
1727802870000|2024-10-01 17:14:30|48.19|47.89|48.21|47.91|48.21|47.91|48.18|47.88|5
1727802880000|2024-10-01 17:14:40|48.18|47.88|48.13|47.83|48.18|47.88|48.12|47.82|5
1727802890000|2024-10-01 17:14:50|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|5
1727802900000|2024-10-01 17:15:00|48.19|47.89|48.23|47.93|48.25|47.95|48.17|47.87|12
1727802910000|2024-10-01 17:15:10|48.2|47.9|48.09|47.79|48.2|47.9|48.09|47.79|6
1727802920000|2024-10-01 17:15:20|48.08|47.78|48.04|47.74|48.08|47.78|48.03|47.73|4
1727802930000|2024-10-01 17:15:30|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|4
1727802940000|2024-10-01 17:15:40|48.01|47.71|48.14|47.84|48.14|47.84|48|47.7|11
1727802950000|2024-10-01 17:15:50|48.16|47.86|48.14|47.84|48.21|47.91|48.14|47.84|11
1727802960000|2024-10-01 17:16:00|48.15|47.85|48.17|47.87|48.2|47.9|48.15|47.85|9
1727803480000|2024-10-01 17:24:40|47.81|47.51|47.45|47.15|47.81|47.51|47.42|47.12|9
1727803490000|2024-10-01 17:24:50|47.46|47.16|47.52|47.22|47.52|47.22|47.46|47.16|7
1727803500000|2024-10-01 17:25:00|47.53|47.23|47.65|47.35|47.65|47.35|47.53|47.23|9
1727803510000|2024-10-01 17:25:10|47.66|47.36|47.65|47.35|47.68|47.38|47.64|47.34|10
1727803520000|2024-10-01 17:25:20|47.66|47.36|47.66|47.36|47.69|47.39|47.66|47.36|9
1727803530000|2024-10-01 17:25:30|47.64|47.34|47.58|47.28|47.69|47.39|47.58|47.28|10
1727803540000|2024-10-01 17:25:40|47.59|47.29|47.55|47.25|47.59|47.29|47.55|47.25|5
1727803550000|2024-10-01 17:25:50|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|5
1727803560000|2024-10-01 17:26:00|47.51|47.21|47.33|47.03|47.53|47.23|47.3|47|11
1727803570000|2024-10-01 17:26:10|47.3|47|47.34|47.04|47.35|47.05|47.21|46.91|12
1727803580000|2024-10-01 17:26:20|47.31|47.01|47.3|47|47.35|47.05|47.3|47|8
1727803590000|2024-10-01 17:26:30|47.27|46.97|47.24|46.94|47.31|47.01|47.23|46.93|9
1727803600000|2024-10-01 17:26:40|47.21|46.91|47.35|47.05|47.35|47.05|47.21|46.91|10
1727803610000|2024-10-01 17:26:50|47.34|47.04|47.32|47.02|47.34|47.04|47.31|47.01|7
1727803620000|2024-10-01 17:27:00|47.28|46.98|47.4|47.1|47.41|47.11|47.28|46.98|17
1727803630000|2024-10-01 17:27:10|47.39|47.09|47.5|47.2|47.5|47.2|47.34|47.04|23
1727803640000|2024-10-01 17:27:20|47.48|47.18|47.55|47.25|47.55|47.25|47.48|47.18|7
1727803650000|2024-10-01 17:27:30|47.54|47.24|47.52|47.22|47.58|47.28|47.52|47.22|7
1727803660000|2024-10-01 17:27:40|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|6
1727803670000|2024-10-01 17:27:50|47.47|47.17|47.51|47.21|47.51|47.21|47.47|47.17|7
1727803680000|2024-10-01 17:28:00|47.49|47.19|47.45|47.15|47.51|47.21|47.45|47.15|8
1727803690000|2024-10-01 17:28:10|47.44|47.14|47.46|47.16|47.46|47.16|47.43|47.13|8
1727803700000|2024-10-01 17:28:20|47.47|47.17|47.55|47.25|47.56|47.26|47.47|47.17|9
1727803710000|2024-10-01 17:28:30|47.56|47.26|47.53|47.23|47.56|47.26|47.52|47.22|8
1727803720000|2024-10-01 17:28:40|47.54|47.24|47.59|47.29|47.59|47.29|47.54|47.24|5
1727803730000|2024-10-01 17:28:50|47.6|47.3|47.65|47.35|47.65|47.35|47.6|47.3|8
1727803740000|2024-10-01 17:29:00|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|11
1727803750000|2024-10-01 17:29:10|47.59|47.29|47.5|47.2|47.59|47.29|47.5|47.2|5
1727803760000|2024-10-01 17:29:20|47.51|47.21|47.59|47.29|47.59|47.29|47.51|47.21|13
1727803770000|2024-10-01 17:29:30|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|7
1727803780000|2024-10-01 17:29:40|47.6|47.3|47.71|47.41|47.71|47.41|47.59|47.29|12
1727803790000|2024-10-01 17:29:50|47.72|47.42|47.69|47.39|47.74|47.44|47.69|47.39|6
1727803800000|2024-10-01 17:30:00|47.68|47.38|47.67|47.37|47.68|47.38|47.64|47.34|8
1727803810000|2024-10-01 17:30:10|47.66|47.36|47.64|47.34|47.66|47.36|47.62|47.32|6
1727803820000|2024-10-01 17:30:20|47.63|47.33|47.69|47.39|47.7|47.4|47.62|47.32|15
1727803830000|2024-10-01 17:30:30|47.68|47.38|47.75|47.45|47.75|47.45|47.68|47.38|8
1727803840000|2024-10-01 17:30:40|47.76|47.46|47.79|47.49|47.81|47.51|47.75|47.45|10
1727803850000|2024-10-01 17:30:50|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|7
1727803860000|2024-10-01 17:31:00|47.71|47.41|47.83|47.53|47.83|47.53|47.71|47.41|11
1727803870000|2024-10-01 17:31:10|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|12
1727803880000|2024-10-01 17:31:20|47.86|47.56|47.87|47.57|47.87|47.57|47.84|47.54|18
1727803890000|2024-10-01 17:31:30|47.89|47.59|47.97|47.67|47.97|47.67|47.88|47.58|14
1727803900000|2024-10-01 17:31:40|47.99|47.69|47.94|47.64|47.99|47.69|47.93|47.63|21
1727803910000|2024-10-01 17:31:50|47.93|47.63|47.96|47.66|47.96|47.66|47.92|47.62|9
1727803920000|2024-10-01 17:32:00|47.95|47.65|47.92|47.62|47.99|47.69|47.92|47.62|13
1727803930000|2024-10-01 17:32:10|47.91|47.61|48.04|47.74|48.06|47.76|47.91|47.61|23
1727803940000|2024-10-01 17:32:20|48.03|47.73|48.01|47.71|48.04|47.74|47.98|47.68|19
1727803950000|2024-10-01 17:32:30|48|47.7|48.02|47.72|48.06|47.76|47.99|47.69|18
1727803960000|2024-10-01 17:32:40|48.01|47.71|48.04|47.74|48.06|47.76|47.99|47.69|19
1727803970000|2024-10-01 17:32:50|48.05|47.75|48|47.7|48.06|47.76|48|47.7|10
1727803980000|2024-10-01 17:33:00|47.98|47.68|47.9|47.6|47.98|47.68|47.9|47.6|8
1727803990000|2024-10-01 17:33:10|47.91|47.61|47.86|47.56|47.91|47.61|47.86|47.56|10
1727804000000|2024-10-01 17:33:20|47.85|47.55|47.85|47.55|47.86|47.56|47.83|47.53|11
1727804010000|2024-10-01 17:33:30|47.86|47.56|47.9|47.6|47.91|47.61|47.86|47.56|8
1727804020000|2024-10-01 17:33:40|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|3
1727804030000|2024-10-01 17:33:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1727804040000|2024-10-01 17:34:00|47.83|47.53|47.84|47.54|47.84|47.54|47.79|47.49|6
1727804050000|2024-10-01 17:34:10|47.86|47.56|47.81|47.51|47.86|47.56|47.79|47.49|8
1727804060000|2024-10-01 17:34:20|47.82|47.52|47.83|47.53|47.83|47.53|47.76|47.46|8
1727804070000|2024-10-01 17:34:30|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|5
1727804080000|2024-10-01 17:34:40|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|5
1727804090000|2024-10-01 17:34:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1727804100000|2024-10-01 17:35:00|47.84|47.54|47.82|47.52|47.84|47.54|47.81|47.51|6
1727804110000|2024-10-01 17:35:10|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|7
1727804120000|2024-10-01 17:35:20|47.74|47.44|47.73|47.43|47.74|47.44|47.71|47.41|6
1727804130000|2024-10-01 17:35:30|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|4
1727804140000|2024-10-01 17:35:40|47.76|47.46|47.77|47.47|47.81|47.51|47.76|47.46|8
1727804150000|2024-10-01 17:35:50|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|5
1727804520000|2024-10-01 17:42:00|47.75|47.45|47.69|47.39|47.75|47.45|47.68|47.38|6
1727804530000|2024-10-01 17:42:10|47.67|47.37|47.66|47.36|47.67|47.37|47.62|47.32|10
1727804540000|2024-10-01 17:42:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1727804550000|2024-10-01 17:42:30|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1727804560000|2024-10-01 17:42:40|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|5
1727804570000|2024-10-01 17:42:50|47.63|47.33|47.64|47.34|47.66|47.36|47.63|47.33|5
1727804580000|2024-10-01 17:43:00|47.65|47.35|47.73|47.43|47.73|47.43|47.65|47.35|10
1727804590000|2024-10-01 17:43:10|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1727804600000|2024-10-01 17:43:20|47.77|47.47|47.8|47.5|47.83|47.53|47.77|47.47|9
1727804610000|2024-10-01 17:43:30|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|5
1727804620000|2024-10-01 17:43:40|47.83|47.53|47.84|47.54|47.84|47.54|47.81|47.51|7
1727804630000|2024-10-01 17:43:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727804640000|2024-10-01 17:44:00|47.87|47.57|47.95|47.65|47.95|47.65|47.87|47.57|7
1727804650000|2024-10-01 17:44:10|47.96|47.66|47.98|47.68|47.98|47.68|47.95|47.65|7
1727804660000|2024-10-01 17:44:20|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|4
1727804670000|2024-10-01 17:44:30|48.05|47.75|48.07|47.77|48.07|47.77|48.04|47.74|4
1727804680000|2024-10-01 17:44:40|48.06|47.76|47.98|47.68|48.06|47.76|47.98|47.68|5
1727804690000|2024-10-01 17:44:50|47.99|47.69|48|47.7|48.02|47.72|47.99|47.69|5
1727804700000|2024-10-01 17:45:00|47.99|47.69|47.98|47.68|47.99|47.69|47.96|47.66|5
1727804710000|2024-10-01 17:45:10|47.97|47.67|48.07|47.77|48.07|47.77|47.97|47.67|10
1727804720000|2024-10-01 17:45:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1727804730000|2024-10-01 17:45:30|48.06|47.76|48.2|47.9|48.24|47.94|48.06|47.76|15
1727804740000|2024-10-01 17:45:40|48.18|47.88|48.18|47.88|48.2|47.9|48.15|47.85|9
1727804750000|2024-10-01 17:45:50|48.15|47.85|48.1|47.8|48.15|47.85|48.07|47.77|9
1727804760000|2024-10-01 17:46:00|48.09|47.79|48.08|47.78|48.11|47.81|48.08|47.78|7
1727804770000|2024-10-01 17:46:10|48.09|47.79|48.07|47.77|48.11|47.81|48.06|47.76|8
1727804780000|2024-10-01 17:46:20|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1727804790000|2024-10-01 17:46:30|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|2
1727804800000|2024-10-01 17:46:40|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|4
1727804810000|2024-10-01 17:46:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1727804820000|2024-10-01 17:47:00|48.01|47.71|47.93|47.63|48.01|47.71|47.93|47.63|4
1727804830000|2024-10-01 17:47:10|47.94|47.64|47.93|47.63|47.97|47.67|47.93|47.63|7
1727804840000|2024-10-01 17:47:20|47.94|47.64|47.98|47.68|47.99|47.69|47.94|47.64|6
1727804850000|2024-10-01 17:47:30|47.97|47.67|47.99|47.69|48|47.7|47.95|47.65|6
1727804860000|2024-10-01 17:47:40|48|47.7|48.02|47.72|48.03|47.73|48|47.7|8
1727804870000|2024-10-01 17:47:50|48.01|47.71|48.03|47.73|48.04|47.74|48.01|47.71|4
1727804880000|2024-10-01 17:48:00|48.04|47.74|48.12|47.82|48.12|47.82|48.04|47.74|7
1727804890000|2024-10-01 17:48:10|48.13|47.83|48.07|47.77|48.14|47.84|48.07|47.77|5
1727804900000|2024-10-01 17:48:20|48.08|47.78|48.06|47.76|48.09|47.79|48.05|47.75|5
1727804910000|2024-10-01 17:48:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727804920000|2024-10-01 17:48:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727804930000|2024-10-01 17:48:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727804940000|2024-10-01 17:49:00|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|4
1727804950000|2024-10-01 17:49:10|48.05|47.75|48.03|47.73|48.05|47.75|48.01|47.71|5
1727804960000|2024-10-01 17:49:20|48.02|47.72|48.07|47.77|48.08|47.78|48.02|47.72|9
1727804970000|2024-10-01 17:49:30|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|3
1727804980000|2024-10-01 17:49:40|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1727804990000|2024-10-01 17:49:50|48.05|47.75|48.09|47.79|48.09|47.79|48.05|47.75|5
1727805000000|2024-10-01 17:50:00|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|4
1727805010000|2024-10-01 17:50:10|48.11|47.81|48.12|47.82|48.14|47.84|48.1|47.8|6
1727805020000|2024-10-01 17:50:20|48.13|47.83|48.17|47.87|48.17|47.87|48.13|47.83|6
1727805030000|2024-10-01 17:50:30|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|4
1727805040000|2024-10-01 17:50:40|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|4
1727805050000|2024-10-01 17:50:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1727805060000|2024-10-01 17:51:00|48.21|47.91|48.26|47.96|48.26|47.96|48.2|47.9|9
1727805070000|2024-10-01 17:51:10|48.27|47.97|48.32|48.02|48.32|48.02|48.26|47.96|5
1727805080000|2024-10-01 17:51:20|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|5
1727805090000|2024-10-01 17:51:30|48.29|47.99|48.24|47.94|48.29|47.99|48.24|47.94|2
1727805100000|2024-10-01 17:51:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1727805110000|2024-10-01 17:51:50|48.27|47.97|48.3|48|48.3|48|48.26|47.96|9
1727805120000|2024-10-01 17:52:00|48.29|47.99|48.3|48|48.33|48.03|48.29|47.99|9
1727805130000|2024-10-01 17:52:10|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|3
1727805140000|2024-10-01 17:52:20|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|5
1727805150000|2024-10-01 17:52:30|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|2
1727805160000|2024-10-01 17:52:40|48.34|48.04|48.39|48.09|48.39|48.09|48.34|48.04|5
1727805170000|2024-10-01 17:52:50|48.38|48.08|48.44|48.14|48.44|48.14|48.38|48.08|5
1727805180000|2024-10-01 17:53:00|48.45|48.15|48.43|48.13|48.45|48.15|48.42|48.12|5
1727805190000|2024-10-01 17:53:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727805200000|2024-10-01 17:53:20|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1727805210000|2024-10-01 17:53:30|48.39|48.09|48.37|48.07|48.41|48.11|48.37|48.07|8
1727805220000|2024-10-01 17:53:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727805230000|2024-10-01 17:53:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727805240000|2024-10-01 17:54:00|48.33|48.03|48.36|48.06|48.37|48.07|48.33|48.03|6
1727805250000|2024-10-01 17:54:10|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|3
1727805260000|2024-10-01 17:54:20|48.3|48|48.33|48.03|48.33|48.03|48.3|48|4
1727805270000|2024-10-01 17:54:30|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|4
1727805280000|2024-10-01 17:54:40|48.39|48.09|48.44|48.14|48.44|48.14|48.39|48.09|3
1727805290000|2024-10-01 17:54:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727805300000|2024-10-01 17:55:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1727805310000|2024-10-01 17:55:10|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1727805320000|2024-10-01 17:55:20|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727805330000|2024-10-01 17:55:30|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|6
1727805340000|2024-10-01 17:55:40|48.48|48.18|48.5|48.2|48.5|48.2|48.47|48.17|7
1727805350000|2024-10-01 17:55:50|48.51|48.21|48.54|48.24|48.54|48.24|48.5|48.2|7
1727805360000|2024-10-01 17:56:00|48.55|48.25|48.53|48.23|48.55|48.25|48.5|48.2|5
1727805370000|2024-10-01 17:56:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1727805380000|2024-10-01 17:56:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1727805390000|2024-10-01 17:56:30|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|4
1727805400000|2024-10-01 17:56:40|48.6|48.3|48.58|48.28|48.62|48.32|48.57|48.27|7
1727805410000|2024-10-01 17:56:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727805420000|2024-10-01 17:57:00|48.55|48.25|48.59|48.29|48.59|48.29|48.55|48.25|4
1727805430000|2024-10-01 17:57:10|48.58|48.28|48.65|48.35|48.65|48.35|48.58|48.28|9
1727805440000|2024-10-01 17:57:20|48.66|48.36|48.67|48.37|48.69|48.39|48.66|48.36|4
1727805450000|2024-10-01 17:57:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1727805460000|2024-10-01 17:57:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1727805470000|2024-10-01 17:57:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1727805480000|2024-10-01 17:58:00|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|3
1727805490000|2024-10-01 17:58:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727805500000|2024-10-01 17:58:20|48.64|48.34|48.59|48.29|48.64|48.34|48.59|48.29|5
1727805510000|2024-10-01 17:58:30|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|4
1727805520000|2024-10-01 17:58:40|48.59|48.29|48.61|48.31|48.63|48.33|48.59|48.29|4
1727805530000|2024-10-01 17:58:50|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|6
1727805540000|2024-10-01 17:59:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727805560000|2024-10-01 17:59:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1727805570000|2024-10-01 17:59:30|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1727805580000|2024-10-01 17:59:40|48.53|48.23|48.48|48.18|48.53|48.23|48.48|48.18|3
1727805590000|2024-10-01 17:59:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1727805600000|2024-10-01 18:00:00|48.49|48.19|48.4|48.1|48.49|48.19|48.4|48.1|5
1727805610000|2024-10-01 18:00:10|48.42|48.12|48.38|48.08|48.44|48.14|48.38|48.08|9
1727805620000|2024-10-01 18:00:20|48.39|48.09|48.44|48.14|48.46|48.16|48.39|48.09|7
1727805630000|2024-10-01 18:00:30|48.45|48.15|48.4|48.1|48.45|48.15|48.4|48.1|5
1727805640000|2024-10-01 18:00:40|48.42|48.12|48.5|48.2|48.5|48.2|48.42|48.12|6
1727805650000|2024-10-01 18:00:50|48.51|48.21|48.45|48.15|48.51|48.21|48.45|48.15|6
1727805660000|2024-10-01 18:01:00|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|6
1727805670000|2024-10-01 18:01:10|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|4
1727806080000|2024-10-01 18:08:00|48.56|48.26|48.53|48.23|48.56|48.26|48.52|48.22|7
1727806090000|2024-10-01 18:08:10|48.51|48.21|48.52|48.22|48.53|48.23|48.51|48.21|6
1727806100000|2024-10-01 18:08:20|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|4
1727806110000|2024-10-01 18:08:30|48.53|48.23|48.55|48.25|48.55|48.25|48.52|48.22|4
1727806120000|2024-10-01 18:08:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1727806130000|2024-10-01 18:08:50|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|4
1727806140000|2024-10-01 18:09:00|48.6|48.3|48.6|48.3|48.6|48.3|48.58|48.28|4
1727806150000|2024-10-01 18:09:10|48.61|48.31|48.7|48.4|48.7|48.4|48.61|48.31|11
1727806160000|2024-10-01 18:09:20|48.69|48.39|48.72|48.42|48.73|48.43|48.69|48.39|6
1727806170000|2024-10-01 18:09:30|48.71|48.41|48.71|48.41|48.71|48.41|48.69|48.39|5
1727806180000|2024-10-01 18:09:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727806190000|2024-10-01 18:09:50|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1727806200000|2024-10-01 18:10:00|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|4
1727806210000|2024-10-01 18:10:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1727806220000|2024-10-01 18:10:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1727806230000|2024-10-01 18:10:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1727806240000|2024-10-01 18:10:40|48.85|48.55|48.85|48.55|48.87|48.57|48.85|48.55|4
1727806250000|2024-10-01 18:10:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1727806260000|2024-10-01 18:11:00|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|4
1727806270000|2024-10-01 18:11:10|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|4
1727806280000|2024-10-01 18:11:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1727806290000|2024-10-01 18:11:30|48.79|48.49|48.8|48.5|48.8|48.5|48.77|48.47|7
1727806300000|2024-10-01 18:11:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1727806310000|2024-10-01 18:11:50|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1727806320000|2024-10-01 18:12:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|6
1727806330000|2024-10-01 18:12:10|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|4
1727806340000|2024-10-01 18:12:20|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|5
1727806350000|2024-10-01 18:12:30|48.7|48.4|48.74|48.44|48.75|48.45|48.69|48.39|8
1727806360000|2024-10-01 18:12:40|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|3
1727806370000|2024-10-01 18:12:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727806380000|2024-10-01 18:13:00|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|7
1727806390000|2024-10-01 18:13:10|48.73|48.43|48.7|48.4|48.73|48.43|48.7|48.4|4
1727806400000|2024-10-01 18:13:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727806410000|2024-10-01 18:13:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1727806420000|2024-10-01 18:13:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727806430000|2024-10-01 18:13:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1727806440000|2024-10-01 18:14:00|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|3
1727806450000|2024-10-01 18:14:10|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|2
1727806460000|2024-10-01 18:14:20|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|4
1727806470000|2024-10-01 18:14:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1727806860000|2024-10-01 18:21:00|48.56|48.26|48.46|48.16|48.56|48.26|48.44|48.14|5
1727806870000|2024-10-01 18:21:10|48.47|48.17|48.51|48.21|48.51|48.21|48.47|48.17|5
1727806880000|2024-10-01 18:21:20|48.5|48.2|48.48|48.18|48.5|48.2|48.47|48.17|7
1727806890000|2024-10-01 18:21:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1727806900000|2024-10-01 18:21:40|48.51|48.21|48.52|48.22|48.54|48.24|48.51|48.21|5
1727806910000|2024-10-01 18:21:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|5
1727806920000|2024-10-01 18:22:00|48.54|48.24|48.49|48.19|48.54|48.24|48.49|48.19|3
1727806930000|2024-10-01 18:22:10|48.5|48.2|48.51|48.21|48.53|48.23|48.5|48.2|6
1727806940000|2024-10-01 18:22:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1727806950000|2024-10-01 18:22:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|4
1727806980000|2024-10-01 18:23:00|48.51|48.21|48.49|48.19|48.51|48.21|48.47|48.17|6
1727806990000|2024-10-01 18:23:10|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|6
1727807000000|2024-10-01 18:23:20|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1727807010000|2024-10-01 18:23:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1727807020000|2024-10-01 18:23:40|48.48|48.18|48.54|48.24|48.54|48.24|48.48|48.18|5
1727807030000|2024-10-01 18:23:50|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|5
1727807040000|2024-10-01 18:24:00|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1727807060000|2024-10-01 18:24:20|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1727807070000|2024-10-01 18:24:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1727807080000|2024-10-01 18:24:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1727807100000|2024-10-01 18:25:00|48.57|48.27|48.58|48.28|48.58|48.28|48.55|48.25|4
1727807110000|2024-10-01 18:25:10|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|3
1727807120000|2024-10-01 18:25:20|48.54|48.24|48.56|48.26|48.57|48.27|48.54|48.24|3
1727807130000|2024-10-01 18:25:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1727807140000|2024-10-01 18:25:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1727807160000|2024-10-01 18:26:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727807170000|2024-10-01 18:26:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1727807180000|2024-10-01 18:26:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|3
1727807190000|2024-10-01 18:26:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1727807210000|2024-10-01 18:26:50|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|6
1727807220000|2024-10-01 18:27:00|48.63|48.33|48.6|48.3|48.63|48.33|48.6|48.3|4
1727807240000|2024-10-01 18:27:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1727807250000|2024-10-01 18:27:30|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1727807260000|2024-10-01 18:27:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1727807270000|2024-10-01 18:27:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1727807280000|2024-10-01 18:28:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1727807290000|2024-10-01 18:28:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1727807300000|2024-10-01 18:28:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1727807310000|2024-10-01 18:28:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1727807320000|2024-10-01 18:28:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1727807330000|2024-10-01 18:28:50|48.61|48.31|48.63|48.33|48.64|48.34|48.61|48.31|5
1727807340000|2024-10-01 18:29:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1727807350000|2024-10-01 18:29:10|48.64|48.34|48.68|48.38|48.68|48.38|48.64|48.34|4
1727807370000|2024-10-01 18:29:30|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1727807890000|2024-10-01 18:38:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727807900000|2024-10-01 18:38:20|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|4
1727807910000|2024-10-01 18:38:30|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|3
1727807920000|2024-10-01 18:38:40|48.47|48.17|48.42|48.12|48.47|48.17|48.42|48.12|4
1727807930000|2024-10-01 18:38:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727807940000|2024-10-01 18:39:00|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|6
1727807950000|2024-10-01 18:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1727807960000|2024-10-01 18:39:20|48.39|48.09|48.38|48.08|48.41|48.11|48.37|48.07|7
1727807970000|2024-10-01 18:39:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1727807980000|2024-10-01 18:39:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|4
1727807990000|2024-10-01 18:39:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727808000000|2024-10-01 18:40:00|48.41|48.11|48.43|48.13|48.43|48.13|48.39|48.09|7
1727808010000|2024-10-01 18:40:10|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|3
1727808020000|2024-10-01 18:40:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1727808030000|2024-10-01 18:40:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1727808040000|2024-10-01 18:40:40|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1727808050000|2024-10-01 18:40:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727808060000|2024-10-01 18:41:00|48.41|48.11|48.41|48.11|48.43|48.13|48.4|48.1|6
1727808070000|2024-10-01 18:41:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|5
1727808080000|2024-10-01 18:41:20|48.36|48.06|48.3|48|48.36|48.06|48.3|48|4
1727808100000|2024-10-01 18:41:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727808110000|2024-10-01 18:41:50|48.31|48.01|48.34|48.04|48.34|48.04|48.3|48|5
1727808120000|2024-10-01 18:42:00|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|3
1727808130000|2024-10-01 18:42:10|48.35|48.05|48.33|48.03|48.36|48.06|48.33|48.03|4
1727808140000|2024-10-01 18:42:20|48.34|48.04|48.34|48.04|48.34|48.04|48.32|48.02|6
1727808150000|2024-10-01 18:42:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1727808160000|2024-10-01 18:42:40|48.31|48.01|48.3|48|48.32|48.02|48.3|48|3
1727808170000|2024-10-01 18:42:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1727808180000|2024-10-01 18:43:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727808190000|2024-10-01 18:43:10|48.29|47.99|48.31|48.01|48.32|48.02|48.29|47.99|6
1727808200000|2024-10-01 18:43:20|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|4
1727808210000|2024-10-01 18:43:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1727808220000|2024-10-01 18:43:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727808230000|2024-10-01 18:43:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1727808240000|2024-10-01 18:44:00|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1727808250000|2024-10-01 18:44:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727808260000|2024-10-01 18:44:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727808270000|2024-10-01 18:44:30|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|4
1727808280000|2024-10-01 18:44:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1727808290000|2024-10-01 18:44:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727808300000|2024-10-01 18:45:00|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|6
1727808310000|2024-10-01 18:45:10|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1727808320000|2024-10-01 18:45:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1727808330000|2024-10-01 18:45:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727808680000|2024-10-01 18:51:20|48.29|47.99|48.25|47.95|48.29|47.99|48.22|47.92|7
1727808690000|2024-10-01 18:51:30|48.26|47.96|48.24|47.94|48.26|47.96|48.23|47.93|3
1727808700000|2024-10-01 18:51:40|48.25|47.95|48.22|47.92|48.27|47.97|48.22|47.92|7
1727808710000|2024-10-01 18:51:50|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|4
1727808720000|2024-10-01 18:52:00|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|6
1727808730000|2024-10-01 18:52:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727808740000|2024-10-01 18:52:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1727808750000|2024-10-01 18:52:30|48.2|47.9|48.21|47.91|48.23|47.93|48.2|47.9|5
1727808760000|2024-10-01 18:52:40|48.2|47.9|48.15|47.85|48.2|47.9|48.15|47.85|6
1727808770000|2024-10-01 18:52:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1727808780000|2024-10-01 18:53:00|48.18|47.88|48.13|47.83|48.19|47.89|48.13|47.83|4
1727808790000|2024-10-01 18:53:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|5
1727808800000|2024-10-01 18:53:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727808810000|2024-10-01 18:53:30|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1727808830000|2024-10-01 18:53:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727808840000|2024-10-01 18:54:00|48.08|47.78|48.12|47.82|48.12|47.82|48.08|47.78|4
1727808850000|2024-10-01 18:54:10|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1727808860000|2024-10-01 18:54:20|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|3
1727808880000|2024-10-01 18:54:40|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|2
1727808890000|2024-10-01 18:54:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1727808900000|2024-10-01 18:55:00|48.17|47.87|48.19|47.89|48.2|47.9|48.17|47.87|3
1727808910000|2024-10-01 18:55:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727808930000|2024-10-01 18:55:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727808940000|2024-10-01 18:55:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727808950000|2024-10-01 18:55:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1727808960000|2024-10-01 18:56:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727808970000|2024-10-01 18:56:10|48.24|47.94|48.29|47.99|48.29|47.99|48.24|47.94|6
1727808980000|2024-10-01 18:56:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1727808990000|2024-10-01 18:56:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727809000000|2024-10-01 18:56:40|48.3|48|48.28|47.98|48.3|48|48.27|47.97|4
1727809010000|2024-10-01 18:56:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1727809020000|2024-10-01 18:57:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1727809030000|2024-10-01 18:57:10|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1727809040000|2024-10-01 18:57:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1727809050000|2024-10-01 18:57:30|48.33|48.03|48.4|48.1|48.4|48.1|48.33|48.03|5
1727809060000|2024-10-01 18:57:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727809370000|2024-10-01 19:02:50|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|2
1727809460000|2024-10-01 19:04:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727809470000|2024-10-01 19:04:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1727809480000|2024-10-01 19:04:40|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1727809490000|2024-10-01 19:04:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1727809500000|2024-10-01 19:05:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1727809510000|2024-10-01 19:05:10|48.3|48|48.32|48.02|48.33|48.03|48.3|48|6
1727809520000|2024-10-01 19:05:20|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1727809530000|2024-10-01 19:05:30|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|3
1727809550000|2024-10-01 19:05:50|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|4
1727809560000|2024-10-01 19:06:00|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|3
1727809570000|2024-10-01 19:06:10|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|4
1727809580000|2024-10-01 19:06:20|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|5
1727809590000|2024-10-01 19:06:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1727809600000|2024-10-01 19:06:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1727809610000|2024-10-01 19:06:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1727809620000|2024-10-01 19:07:00|48.31|48.01|48.34|48.04|48.35|48.05|48.31|48.01|8
1727809630000|2024-10-01 19:07:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1727809640000|2024-10-01 19:07:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727809650000|2024-10-01 19:07:30|48.34|48.04|48.34|48.04|48.34|48.04|48.32|48.02|5
1727809660000|2024-10-01 19:07:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1727809670000|2024-10-01 19:07:50|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1727809680000|2024-10-01 19:08:00|48.39|48.09|48.44|48.14|48.44|48.14|48.39|48.09|6
1727809690000|2024-10-01 19:08:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727809700000|2024-10-01 19:08:20|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1727809710000|2024-10-01 19:08:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1727809720000|2024-10-01 19:08:40|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|3
1727809730000|2024-10-01 19:08:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727809740000|2024-10-01 19:09:00|48.39|48.09|48.34|48.04|48.39|48.09|48.34|48.04|4
1727809750000|2024-10-01 19:09:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1727809760000|2024-10-01 19:09:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1727809770000|2024-10-01 19:09:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1727809790000|2024-10-01 19:09:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727809810000|2024-10-01 19:10:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1727809820000|2024-10-01 19:10:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727809830000|2024-10-01 19:10:30|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|4
1727809840000|2024-10-01 19:10:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1727809850000|2024-10-01 19:10:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1727809860000|2024-10-01 19:11:00|48.31|48.01|48.22|47.92|48.31|48.01|48.22|47.92|2
1727809870000|2024-10-01 19:11:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|2
1727809880000|2024-10-01 19:11:20|48.14|47.84|48.13|47.83|48.14|47.84|48.11|47.81|5
1727809890000|2024-10-01 19:11:30|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|5
1727809910000|2024-10-01 19:11:50|48.17|47.87|48.15|47.85|48.17|47.87|48.13|47.83|4
1727809920000|2024-10-01 19:12:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1727809930000|2024-10-01 19:12:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1727809940000|2024-10-01 19:12:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1727809950000|2024-10-01 19:12:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727809960000|2024-10-01 19:12:40|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1727809970000|2024-10-01 19:12:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727809980000|2024-10-01 19:13:00|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|3
1727809990000|2024-10-01 19:13:10|48.19|47.89|48.17|47.87|48.2|47.9|48.17|47.87|5
1727810000000|2024-10-01 19:13:20|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|4
1727810020000|2024-10-01 19:13:40|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1727810030000|2024-10-01 19:13:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727810040000|2024-10-01 19:14:00|48.14|47.84|48.16|47.86|48.16|47.86|48.1|47.8|10
1727810060000|2024-10-01 19:14:20|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1727810070000|2024-10-01 19:14:30|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1727810080000|2024-10-01 19:14:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1727810090000|2024-10-01 19:14:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727810100000|2024-10-01 19:15:00|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|3
1727810110000|2024-10-01 19:15:10|48.16|47.86|48.15|47.85|48.16|47.86|48.13|47.83|6
1727810120000|2024-10-01 19:15:20|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|4
1727810130000|2024-10-01 19:15:30|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|4
1727810140000|2024-10-01 19:15:40|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1727810150000|2024-10-01 19:15:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727810160000|2024-10-01 19:16:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727810170000|2024-10-01 19:16:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1727810180000|2024-10-01 19:16:20|48.07|47.77|48.05|47.75|48.07|47.77|48.03|47.73|5
1727810190000|2024-10-01 19:16:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1727810200000|2024-10-01 19:16:40|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|6
1727810210000|2024-10-01 19:16:50|48.04|47.74|48.02|47.72|48.04|47.74|48.01|47.71|5
1727810220000|2024-10-01 19:17:00|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1727810230000|2024-10-01 19:17:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1727810240000|2024-10-01 19:17:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727810250000|2024-10-01 19:17:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727810260000|2024-10-01 19:17:40|48.11|47.81|48.12|47.82|48.13|47.83|48.1|47.8|8
1727810270000|2024-10-01 19:17:50|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1727810280000|2024-10-01 19:18:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727810290000|2024-10-01 19:18:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1727810300000|2024-10-01 19:18:20|48.18|47.88|48.24|47.94|48.24|47.94|48.18|47.88|7
1727810310000|2024-10-01 19:18:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1727810320000|2024-10-01 19:18:40|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1727810330000|2024-10-01 19:18:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727810340000|2024-10-01 19:19:00|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|5
1727810350000|2024-10-01 19:19:10|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1727810370000|2024-10-01 19:19:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1727810380000|2024-10-01 19:19:40|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|5
1727810390000|2024-10-01 19:19:50|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|5
1727810400000|2024-10-01 19:20:00|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|5
1727810410000|2024-10-01 19:20:10|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|3
1727810420000|2024-10-01 19:20:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1727810430000|2024-10-01 19:20:30|48.3|48|48.32|48.02|48.33|48.03|48.3|48|4
1727810440000|2024-10-01 19:20:40|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|4
1727810450000|2024-10-01 19:20:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727810460000|2024-10-01 19:21:00|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|6
1727810470000|2024-10-01 19:21:10|48.36|48.06|48.41|48.11|48.41|48.11|48.36|48.06|5
1727810480000|2024-10-01 19:21:20|48.42|48.12|48.43|48.13|48.43|48.13|48.41|48.11|6
1727810490000|2024-10-01 19:21:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727810500000|2024-10-01 19:21:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727810510000|2024-10-01 19:21:50|48.39|48.09|48.35|48.05|48.39|48.09|48.35|48.05|5
1727810520000|2024-10-01 19:22:00|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|5
1727810530000|2024-10-01 19:22:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727810540000|2024-10-01 19:22:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727810550000|2024-10-01 19:22:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727810570000|2024-10-01 19:22:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727810590000|2024-10-01 19:23:10|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|2
1727810600000|2024-10-01 19:23:20|48.36|48.06|48.4|48.1|48.4|48.1|48.36|48.06|5
1727810610000|2024-10-01 19:23:30|48.41|48.11|48.45|48.15|48.45|48.15|48.41|48.11|4
1727810620000|2024-10-01 19:23:40|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|4
1727810630000|2024-10-01 19:23:50|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1727810640000|2024-10-01 19:24:00|48.4|48.1|48.42|48.12|48.43|48.13|48.4|48.1|5
1727810650000|2024-10-01 19:24:10|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|4
1727810660000|2024-10-01 19:24:20|48.49|48.19|48.5|48.2|48.52|48.22|48.49|48.19|5
1727810670000|2024-10-01 19:24:30|48.49|48.19|48.47|48.17|48.49|48.19|48.46|48.16|5
1727810680000|2024-10-01 19:24:40|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1727810690000|2024-10-01 19:24:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1727810700000|2024-10-01 19:25:00|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|3
1727810710000|2024-10-01 19:25:10|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1727810720000|2024-10-01 19:25:20|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|4
1727810730000|2024-10-01 19:25:30|48.53|48.23|48.58|48.28|48.58|48.28|48.53|48.23|4
1727810740000|2024-10-01 19:25:40|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|4
1727810750000|2024-10-01 19:25:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1727810760000|2024-10-01 19:26:00|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|7
1727810770000|2024-10-01 19:26:10|48.57|48.27|48.59|48.29|48.6|48.3|48.57|48.27|8
1727810780000|2024-10-01 19:26:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727810790000|2024-10-01 19:26:30|48.54|48.24|48.56|48.26|48.56|48.26|48.53|48.23|5
1727810800000|2024-10-01 19:26:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1727810810000|2024-10-01 19:26:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1727810820000|2024-10-01 19:27:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1727810830000|2024-10-01 19:27:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1727810840000|2024-10-01 19:27:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727810850000|2024-10-01 19:27:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727810860000|2024-10-01 19:27:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727810870000|2024-10-01 19:27:50|48.5|48.2|48.52|48.22|48.53|48.23|48.5|48.2|5
1727810880000|2024-10-01 19:28:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1727810890000|2024-10-01 19:28:10|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1727810900000|2024-10-01 19:28:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727810910000|2024-10-01 19:28:30|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|4
1727810920000|2024-10-01 19:28:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1727810940000|2024-10-01 19:29:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1727810950000|2024-10-01 19:29:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727811020000|2024-10-01 19:30:20|48.46|48.16|48.4|48.1|48.46|48.16|48.4|48.1|2
1727811030000|2024-10-01 19:30:30|48.41|48.11|48.43|48.13|48.44|48.14|48.41|48.11|4
1727811040000|2024-10-01 19:30:40|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1727811050000|2024-10-01 19:30:50|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|2
1727811060000|2024-10-01 19:31:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727811070000|2024-10-01 19:31:10|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|4
1727811080000|2024-10-01 19:31:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1727811090000|2024-10-01 19:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727811100000|2024-10-01 19:31:40|48.43|48.13|48.41|48.11|48.44|48.14|48.41|48.11|5
1727811120000|2024-10-01 19:32:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727811130000|2024-10-01 19:32:10|48.39|48.09|48.39|48.09|48.41|48.11|48.39|48.09|5
1727811140000|2024-10-01 19:32:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1727811150000|2024-10-01 19:32:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727811160000|2024-10-01 19:32:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1727811180000|2024-10-01 19:33:00|48.35|48.05|48.39|48.09|48.4|48.1|48.35|48.05|7
1727811190000|2024-10-01 19:33:10|48.4|48.1|48.45|48.15|48.46|48.16|48.4|48.1|5
1727811200000|2024-10-01 19:33:20|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|4
1727811210000|2024-10-01 19:33:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727811220000|2024-10-01 19:33:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727811230000|2024-10-01 19:33:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727811240000|2024-10-01 19:34:00|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|5
1727811250000|2024-10-01 19:34:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1727811260000|2024-10-01 19:34:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1727811270000|2024-10-01 19:34:30|48.4|48.1|48.38|48.08|48.41|48.11|48.38|48.08|5
1727811280000|2024-10-01 19:34:40|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|3
1727811290000|2024-10-01 19:34:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727811320000|2024-10-01 19:35:20|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1727811330000|2024-10-01 19:35:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1727811340000|2024-10-01 19:35:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727811350000|2024-10-01 19:35:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727811360000|2024-10-01 19:36:00|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|4
1727811370000|2024-10-01 19:36:10|48.32|48.02|48.32|48.02|48.34|48.04|48.32|48.02|5
1727811380000|2024-10-01 19:36:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1727811390000|2024-10-01 19:36:30|48.31|48.01|48.36|48.06|48.36|48.06|48.31|48.01|9
1727811400000|2024-10-01 19:36:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1727811410000|2024-10-01 19:36:50|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|3
1727811420000|2024-10-01 19:37:00|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|5
1727811430000|2024-10-01 19:37:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1727811440000|2024-10-01 19:37:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1727811450000|2024-10-01 19:37:30|48.32|48.02|48.31|48.01|48.32|48.02|48.29|47.99|6
1727811460000|2024-10-01 19:37:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1727811470000|2024-10-01 19:37:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1727811480000|2024-10-01 19:38:00|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|10
1727811490000|2024-10-01 19:38:10|48.37|48.07|48.4|48.1|48.4|48.1|48.37|48.07|3
1727811500000|2024-10-01 19:38:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727811510000|2024-10-01 19:38:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1727811520000|2024-10-01 19:38:40|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1727811530000|2024-10-01 19:38:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727811540000|2024-10-01 19:39:00|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1727811550000|2024-10-01 19:39:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|2
1727811560000|2024-10-01 19:39:20|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1727811570000|2024-10-01 19:39:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1727811580000|2024-10-01 19:39:40|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1727811590000|2024-10-01 19:39:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727811800000|2024-10-01 19:43:20|48.37|48.07|48.27|47.97|48.37|48.07|48.27|47.97|3
1727811810000|2024-10-01 19:43:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727811830000|2024-10-01 19:43:50|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|5
1727811840000|2024-10-01 19:44:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727811850000|2024-10-01 19:44:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727811860000|2024-10-01 19:44:20|48.24|47.94|48.25|47.95|48.25|47.95|48.23|47.93|4
1727811870000|2024-10-01 19:44:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1727811880000|2024-10-01 19:44:40|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|4
1727811890000|2024-10-01 19:44:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727811900000|2024-10-01 19:45:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1727811910000|2024-10-01 19:45:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727811920000|2024-10-01 19:45:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1727811930000|2024-10-01 19:45:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1727811940000|2024-10-01 19:45:40|48.26|47.96|48.27|47.97|48.28|47.98|48.25|47.95|5
1727811950000|2024-10-01 19:45:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727811960000|2024-10-01 19:46:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727811970000|2024-10-01 19:46:10|48.29|47.99|48.36|48.06|48.36|48.06|48.29|47.99|10
1727811980000|2024-10-01 19:46:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1727811990000|2024-10-01 19:46:30|48.33|48.03|48.33|48.03|48.34|48.04|48.31|48.01|6
1727812000000|2024-10-01 19:46:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1727812010000|2024-10-01 19:46:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727812020000|2024-10-01 19:47:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727812030000|2024-10-01 19:47:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727812040000|2024-10-01 19:47:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1727812050000|2024-10-01 19:47:30|48.32|48.02|48.34|48.04|48.35|48.05|48.32|48.02|5
1727812060000|2024-10-01 19:47:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1727812080000|2024-10-01 19:48:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|5
1727812090000|2024-10-01 19:48:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1727812100000|2024-10-01 19:48:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727812110000|2024-10-01 19:48:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|2
1727812120000|2024-10-01 19:48:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727812130000|2024-10-01 19:48:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727812140000|2024-10-01 19:49:00|48.33|48.03|48.3|48|48.33|48.03|48.3|48|4
1727812150000|2024-10-01 19:49:10|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1727812160000|2024-10-01 19:49:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727812170000|2024-10-01 19:49:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727812180000|2024-10-01 19:49:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1727812190000|2024-10-01 19:49:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727812200000|2024-10-01 19:50:00|48.24|47.94|48.25|47.95|48.25|47.95|48.23|47.93|10
1727812210000|2024-10-01 19:50:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1727812220000|2024-10-01 19:50:20|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1727812230000|2024-10-01 19:50:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1727812240000|2024-10-01 19:50:40|48.25|47.95|48.2|47.9|48.25|47.95|48.2|47.9|13
1727812250000|2024-10-01 19:50:50|48.21|47.91|48.27|47.97|48.27|47.97|48.2|47.9|11
1727812260000|2024-10-01 19:51:00|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1727812270000|2024-10-01 19:51:10|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|11
1727812280000|2024-10-01 19:51:20|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|4
1727812290000|2024-10-01 19:51:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1727812300000|2024-10-01 19:51:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727812310000|2024-10-01 19:51:50|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1727812320000|2024-10-01 19:52:00|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|4
1727812330000|2024-10-01 19:52:10|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|3
1727812340000|2024-10-01 19:52:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727812350000|2024-10-01 19:52:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1727812360000|2024-10-01 19:52:40|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|3
1727812370000|2024-10-01 19:52:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727812380000|2024-10-01 19:53:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1727812390000|2024-10-01 19:53:10|48.28|47.98|48.24|47.94|48.28|47.98|48.23|47.93|5
1727812400000|2024-10-01 19:53:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1727812410000|2024-10-01 19:53:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727812420000|2024-10-01 19:53:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727812430000|2024-10-01 19:53:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1727812440000|2024-10-01 19:54:00|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|4
1727812450000|2024-10-01 19:54:10|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|4
1727812460000|2024-10-01 19:54:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1727812470000|2024-10-01 19:54:30|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|3
1727812480000|2024-10-01 19:54:40|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|4
1727812500000|2024-10-01 19:55:00|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|3
1727812510000|2024-10-01 19:55:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1727812520000|2024-10-01 19:55:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1727812530000|2024-10-01 19:55:30|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1727812540000|2024-10-01 19:55:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1727813100000|2024-10-01 20:05:00|48.11|47.81|48.02|47.72|48.11|47.81|48.01|47.71|5
1727813120000|2024-10-01 20:05:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727813140000|2024-10-01 20:05:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727813150000|2024-10-01 20:05:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727813160000|2024-10-01 20:06:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727813170000|2024-10-01 20:06:10|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1727813190000|2024-10-01 20:06:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727813200000|2024-10-01 20:06:40|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|4
1727813210000|2024-10-01 20:06:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727813220000|2024-10-01 20:07:00|48|47.7|47.95|47.65|48|47.7|47.95|47.65|2
1727813230000|2024-10-01 20:07:10|47.9|47.6|47.85|47.55|47.9|47.6|47.84|47.54|9
1727813240000|2024-10-01 20:07:20|47.83|47.53|47.85|47.55|47.85|47.55|47.81|47.51|11
1727813250000|2024-10-01 20:07:30|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|4
1727813260000|2024-10-01 20:07:40|47.9|47.6|47.81|47.51|47.9|47.6|47.81|47.51|8
1727813270000|2024-10-01 20:07:50|47.82|47.52|47.85|47.55|47.86|47.56|47.82|47.52|7
1727813280000|2024-10-01 20:08:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|4
1727813290000|2024-10-01 20:08:10|47.89|47.59|47.94|47.64|47.94|47.64|47.89|47.59|8
1727813300000|2024-10-01 20:08:20|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|5
1727813310000|2024-10-01 20:08:30|47.96|47.66|47.93|47.63|47.97|47.67|47.93|47.63|10
1727813320000|2024-10-01 20:08:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1727813330000|2024-10-01 20:08:50|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1727813340000|2024-10-01 20:09:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1727813350000|2024-10-01 20:09:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727813360000|2024-10-01 20:09:20|47.88|47.58|47.88|47.58|47.9|47.6|47.88|47.58|4
1727813370000|2024-10-01 20:09:30|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|4
1727813380000|2024-10-01 20:09:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1727813390000|2024-10-01 20:09:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1727813400000|2024-10-01 20:10:00|47.89|47.59|47.97|47.67|47.98|47.68|47.89|47.59|10
1727813410000|2024-10-01 20:10:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727813420000|2024-10-01 20:10:20|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|3
1727813430000|2024-10-01 20:10:30|47.94|47.64|47.95|47.65|47.97|47.67|47.94|47.64|9
1727813440000|2024-10-01 20:10:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|5
1727813450000|2024-10-01 20:10:50|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|4
1727813460000|2024-10-01 20:11:00|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|7
1727813470000|2024-10-01 20:11:10|47.97|47.67|47.99|47.69|47.99|47.69|47.96|47.66|5
1727813480000|2024-10-01 20:11:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727813500000|2024-10-01 20:11:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1727813510000|2024-10-01 20:11:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727813520000|2024-10-01 20:12:00|48|47.7|48|47.7|48.01|47.71|47.99|47.69|5
1727813530000|2024-10-01 20:12:10|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|6
1727813540000|2024-10-01 20:12:20|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1727813550000|2024-10-01 20:12:30|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|9
1727813560000|2024-10-01 20:12:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1727813570000|2024-10-01 20:12:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1727813580000|2024-10-01 20:13:00|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|4
1727813590000|2024-10-01 20:13:10|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1727813600000|2024-10-01 20:13:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727813620000|2024-10-01 20:13:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727813630000|2024-10-01 20:13:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727813640000|2024-10-01 20:14:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727813660000|2024-10-01 20:14:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727813670000|2024-10-01 20:14:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727813680000|2024-10-01 20:14:40|48.06|47.76|48.01|47.71|48.06|47.76|48.01|47.71|3
1727813690000|2024-10-01 20:14:50|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727813700000|2024-10-01 20:15:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1727813710000|2024-10-01 20:15:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727813720000|2024-10-01 20:15:20|48.06|47.76|48.11|47.81|48.11|47.81|48.06|47.76|6
1727813730000|2024-10-01 20:15:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727813750000|2024-10-01 20:15:50|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|2
1727813760000|2024-10-01 20:16:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727813780000|2024-10-01 20:16:20|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|3
1727813790000|2024-10-01 20:16:30|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|2
1727813800000|2024-10-01 20:16:40|48|47.7|47.99|47.69|48|47.7|47.98|47.68|5
1727813810000|2024-10-01 20:16:50|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1727813820000|2024-10-01 20:17:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1727813830000|2024-10-01 20:17:10|48.01|47.71|48.02|47.72|48.02|47.72|47.99|47.69|5
1727813840000|2024-10-01 20:17:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727813850000|2024-10-01 20:17:30|48|47.7|47.97|47.67|48|47.7|47.97|47.67|6
1727813860000|2024-10-01 20:17:40|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|2
1727813870000|2024-10-01 20:17:50|47.97|47.67|47.97|47.67|47.97|47.67|47.95|47.65|5
1727813880000|2024-10-01 20:18:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727813890000|2024-10-01 20:18:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1727813900000|2024-10-01 20:18:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727813920000|2024-10-01 20:18:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727813930000|2024-10-01 20:18:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727813940000|2024-10-01 20:19:00|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|4
1727813950000|2024-10-01 20:19:10|47.85|47.55|47.89|47.59|47.89|47.59|47.85|47.55|6
1727813960000|2024-10-01 20:19:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1727813970000|2024-10-01 20:19:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1727813980000|2024-10-01 20:19:40|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|5
1727813990000|2024-10-01 20:19:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727814000000|2024-10-01 20:20:00|47.89|47.59|47.83|47.53|47.9|47.6|47.83|47.53|4
1727814010000|2024-10-01 20:20:10|47.82|47.52|47.91|47.61|47.91|47.61|47.82|47.52|10
1727814020000|2024-10-01 20:20:20|47.92|47.62|47.97|47.67|47.97|47.67|47.92|47.62|6
1727814030000|2024-10-01 20:20:30|47.95|47.65|47.97|47.67|47.97|47.67|47.93|47.63|5
1727814040000|2024-10-01 20:20:40|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|2
1727814050000|2024-10-01 20:20:50|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|4
1727814060000|2024-10-01 20:21:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1727814070000|2024-10-01 20:21:10|47.89|47.59|47.88|47.58|47.91|47.61|47.88|47.58|6
1727814080000|2024-10-01 20:21:20|47.89|47.59|47.88|47.58|47.92|47.62|47.88|47.58|7
1727814090000|2024-10-01 20:21:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1727814100000|2024-10-01 20:21:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1727814110000|2024-10-01 20:21:50|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1727814120000|2024-10-01 20:22:00|47.81|47.51|47.84|47.54|47.84|47.54|47.8|47.5|6
1727814130000|2024-10-01 20:22:10|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|4
1727814140000|2024-10-01 20:22:20|47.8|47.5|47.85|47.55|47.85|47.55|47.8|47.5|7
1727814150000|2024-10-01 20:22:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1727814160000|2024-10-01 20:22:40|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|4
1727814170000|2024-10-01 20:22:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1727814180000|2024-10-01 20:23:00|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|5
1727814190000|2024-10-01 20:23:10|47.86|47.56|47.88|47.58|47.89|47.59|47.86|47.56|4
1727814200000|2024-10-01 20:23:20|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|4
1727814210000|2024-10-01 20:23:30|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1727814220000|2024-10-01 20:23:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727814230000|2024-10-01 20:23:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1727814240000|2024-10-01 20:24:00|47.96|47.66|47.93|47.63|47.96|47.66|47.92|47.62|5
1727814250000|2024-10-01 20:24:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727814260000|2024-10-01 20:24:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1727814300000|2024-10-01 20:25:00|47.91|47.61|47.9|47.6|47.94|47.64|47.9|47.6|5
1727814310000|2024-10-01 20:25:10|47.88|47.58|47.86|47.56|47.88|47.58|47.84|47.54|5
1727814320000|2024-10-01 20:25:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727814330000|2024-10-01 20:25:30|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|4
1727814340000|2024-10-01 20:25:40|47.79|47.49|47.72|47.42|47.79|47.49|47.71|47.41|5
1727814350000|2024-10-01 20:25:50|47.73|47.43|47.72|47.42|47.76|47.46|47.72|47.42|8
1727814360000|2024-10-01 20:26:00|47.71|47.41|47.78|47.48|47.79|47.49|47.71|47.41|9
1727814370000|2024-10-01 20:26:10|47.79|47.49|47.79|47.49|47.81|47.51|47.79|47.49|5
1727814380000|2024-10-01 20:26:20|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1727814390000|2024-10-01 20:26:30|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1727814400000|2024-10-01 20:26:40|47.82|47.52|47.85|47.55|47.85|47.55|47.82|47.52|6
1727814410000|2024-10-01 20:26:50|47.86|47.56|47.89|47.59|47.91|47.61|47.86|47.56|7
1727814420000|2024-10-01 20:27:00|47.88|47.58|47.81|47.51|47.89|47.59|47.81|47.51|5
1727814430000|2024-10-01 20:27:10|47.82|47.52|47.78|47.48|47.82|47.52|47.78|47.48|4
1727814440000|2024-10-01 20:27:20|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1727814450000|2024-10-01 20:27:30|47.8|47.5|47.76|47.46|47.8|47.5|47.76|47.46|8
1727814460000|2024-10-01 20:27:40|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|5
1727814470000|2024-10-01 20:27:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1727814480000|2024-10-01 20:28:00|47.7|47.4|47.66|47.36|47.7|47.4|47.66|47.36|4
1727814490000|2024-10-01 20:28:10|47.64|47.34|47.57|47.27|47.64|47.34|47.57|47.27|4
1727814500000|2024-10-01 20:28:20|47.55|47.25|47.61|47.31|47.61|47.31|47.55|47.25|9
1727814510000|2024-10-01 20:28:30|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|3
1727814520000|2024-10-01 20:28:40|47.62|47.32|47.66|47.36|47.66|47.36|47.62|47.32|6
1727814530000|2024-10-01 20:28:50|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|4
1727814540000|2024-10-01 20:29:00|47.71|47.41|47.74|47.44|47.77|47.47|47.71|47.41|13
1727814550000|2024-10-01 20:29:10|47.75|47.45|47.7|47.4|47.75|47.45|47.69|47.39|6
1727814560000|2024-10-01 20:29:20|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1727814570000|2024-10-01 20:29:30|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|5
1727814580000|2024-10-01 20:29:40|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|6
1727814600000|2024-10-01 20:30:00|47.7|47.4|47.74|47.44|47.76|47.46|47.7|47.4|8
1727814610000|2024-10-01 20:30:10|47.75|47.45|47.72|47.42|47.76|47.46|47.72|47.42|4
1727814620000|2024-10-01 20:30:20|47.73|47.43|47.74|47.44|47.74|47.44|47.71|47.41|7
1727814630000|2024-10-01 20:30:30|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|5
1727814640000|2024-10-01 20:30:40|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|5
1727814650000|2024-10-01 20:30:50|47.77|47.47|47.72|47.42|47.78|47.48|47.72|47.42|6
1727814660000|2024-10-01 20:31:00|47.75|47.45|47.79|47.49|47.8|47.5|47.73|47.43|11
1727814670000|2024-10-01 20:31:10|47.77|47.47|47.72|47.42|47.78|47.48|47.71|47.41|8
1727814680000|2024-10-01 20:31:20|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1727814690000|2024-10-01 20:31:30|47.72|47.42|47.72|47.42|47.72|47.42|47.69|47.39|7
1727814700000|2024-10-01 20:31:40|47.73|47.43|47.7|47.4|47.73|47.43|47.69|47.39|6
1727814710000|2024-10-01 20:31:50|47.69|47.39|47.75|47.45|47.75|47.45|47.69|47.39|6
1727814720000|2024-10-01 20:32:00|47.78|47.48|47.78|47.48|47.78|47.48|47.76|47.46|5
1727814730000|2024-10-01 20:32:10|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|6
1727814740000|2024-10-01 20:32:20|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|5
1727814750000|2024-10-01 20:32:30|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|4
1727814760000|2024-10-01 20:32:40|47.85|47.55|47.86|47.56|47.86|47.56|47.83|47.53|5
1727814770000|2024-10-01 20:32:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727814780000|2024-10-01 20:33:00|47.86|47.56|47.86|47.56|47.9|47.6|47.85|47.55|7
1727814790000|2024-10-01 20:33:10|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|7
1727814800000|2024-10-01 20:33:20|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|4
1727814810000|2024-10-01 20:33:30|47.84|47.54|47.77|47.47|47.85|47.55|47.77|47.47|5
1727814820000|2024-10-01 20:33:40|47.76|47.46|47.73|47.43|47.76|47.46|47.72|47.42|8
1727814830000|2024-10-01 20:33:50|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1727814840000|2024-10-01 20:34:00|47.72|47.42|47.76|47.46|47.77|47.47|47.72|47.42|6
1727814850000|2024-10-01 20:34:10|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|5
1727814860000|2024-10-01 20:34:20|47.77|47.47|47.78|47.48|47.8|47.5|47.76|47.46|10
1727814870000|2024-10-01 20:34:30|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|4
1727814880000|2024-10-01 20:34:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1727814890000|2024-10-01 20:34:50|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|6
1727814900000|2024-10-01 20:35:00|47.78|47.48|47.84|47.54|47.84|47.54|47.78|47.48|7
1727814910000|2024-10-01 20:35:10|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|6
1727814920000|2024-10-01 20:35:20|47.83|47.53|47.81|47.51|47.83|47.53|47.8|47.5|5
1727814930000|2024-10-01 20:35:30|47.79|47.49|47.8|47.5|47.81|47.51|47.78|47.48|6
1727814940000|2024-10-01 20:35:40|47.81|47.51|47.75|47.45|47.81|47.51|47.75|47.45|5
1727814950000|2024-10-01 20:35:50|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|5
1727814960000|2024-10-01 20:36:00|47.73|47.43|47.67|47.37|47.73|47.43|47.64|47.34|8
1727814970000|2024-10-01 20:36:10|47.65|47.35|47.59|47.29|47.65|47.35|47.59|47.29|9
1727814980000|2024-10-01 20:36:20|47.6|47.3|47.6|47.3|47.62|47.32|47.58|47.28|8
1727814990000|2024-10-01 20:36:30|47.58|47.28|47.56|47.26|47.59|47.29|47.56|47.26|7
1727815000000|2024-10-01 20:36:40|47.57|47.27|47.54|47.24|47.57|47.27|47.52|47.22|6
1727815010000|2024-10-01 20:36:50|47.52|47.22|47.47|47.17|47.52|47.22|47.46|47.16|5
1727815020000|2024-10-01 20:37:00|47.49|47.19|47.49|47.19|47.51|47.21|47.48|47.18|10
1727815030000|2024-10-01 20:37:10|47.51|47.21|47.59|47.29|47.59|47.29|47.5|47.2|10
1727815040000|2024-10-01 20:37:20|47.61|47.31|47.72|47.42|47.72|47.42|47.61|47.31|9
1727815050000|2024-10-01 20:37:30|47.71|47.41|47.72|47.42|47.72|47.42|47.69|47.39|6
1727815060000|2024-10-01 20:37:40|47.74|47.44|47.7|47.4|47.74|47.44|47.69|47.39|7
1727815070000|2024-10-01 20:37:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1727815080000|2024-10-01 20:38:00|47.63|47.33|47.63|47.33|47.66|47.36|47.62|47.32|6
1727815090000|2024-10-01 20:38:10|47.61|47.31|47.45|47.15|47.61|47.31|47.45|47.15|9
1727815100000|2024-10-01 20:38:20|47.46|47.16|47.55|47.25|47.56|47.26|47.46|47.16|11
1727815110000|2024-10-01 20:38:30|47.54|47.24|47.58|47.28|47.58|47.28|47.54|47.24|8
1727815120000|2024-10-01 20:38:40|47.56|47.26|47.59|47.29|47.61|47.31|47.56|47.26|7
1727815130000|2024-10-01 20:38:50|47.58|47.28|47.56|47.26|47.58|47.28|47.52|47.22|7
1727815140000|2024-10-01 20:39:00|47.55|47.25|47.56|47.26|47.6|47.3|47.55|47.25|7
1727815150000|2024-10-01 20:39:10|47.58|47.28|47.54|47.24|47.58|47.28|47.52|47.22|5
1727815160000|2024-10-01 20:39:20|47.53|47.23|47.52|47.22|47.53|47.23|47.5|47.2|6
1727815170000|2024-10-01 20:39:30|47.53|47.23|47.6|47.3|47.6|47.3|47.53|47.23|6
1727815180000|2024-10-01 20:39:40|47.61|47.31|47.55|47.25|47.61|47.31|47.54|47.24|6
1727815190000|2024-10-01 20:39:50|47.56|47.26|47.53|47.23|47.57|47.27|47.52|47.22|6
1727815200000|2024-10-01 20:40:00|47.52|47.22|47.59|47.29|47.62|47.32|47.52|47.22|9
1727815210000|2024-10-01 20:40:10|47.58|47.28|47.57|47.27|47.59|47.29|47.56|47.26|6
1727815220000|2024-10-01 20:40:20|47.54|47.24|47.56|47.26|47.56|47.26|47.52|47.22|5
1727815230000|2024-10-01 20:40:30|47.58|47.28|47.56|47.26|47.58|47.28|47.54|47.24|5
1727815240000|2024-10-01 20:40:40|47.55|47.25|47.54|47.24|47.56|47.26|47.52|47.22|5
1727815250000|2024-10-01 20:40:50|47.52|47.22|47.48|47.18|47.52|47.22|47.48|47.18|5
1727815260000|2024-10-01 20:41:00|47.46|47.16|47.42|47.12|47.46|47.16|47.36|47.06|10
1727815270000|2024-10-01 20:41:10|47.41|47.11|47.37|47.07|47.42|47.12|47.36|47.06|12
1727815280000|2024-10-01 20:41:20|47.38|47.08|47.38|47.08|47.39|47.09|47.36|47.06|12
1727815290000|2024-10-01 20:41:30|47.37|47.07|47.21|46.91|47.37|47.07|47.21|46.91|6
1727815300000|2024-10-01 20:41:40|47.19|46.89|47.17|46.87|47.24|46.94|47.17|46.87|9
1727815310000|2024-10-01 20:41:50|47.16|46.86|47.24|46.94|47.24|46.94|47.16|46.86|11
1727815320000|2024-10-01 20:42:00|47.25|46.95|47.41|47.11|47.41|47.11|47.25|46.95|15
1727815330000|2024-10-01 20:42:10|47.42|47.12|47.47|47.17|47.47|47.17|47.42|47.12|10
1727815340000|2024-10-01 20:42:20|47.46|47.16|47.6|47.3|47.6|47.3|47.46|47.16|14
1727815350000|2024-10-01 20:42:30|47.59|47.29|47.56|47.26|47.65|47.35|47.55|47.25|12
1727815360000|2024-10-01 20:42:40|47.57|47.27|47.6|47.3|47.61|47.31|47.57|47.27|10
1727815370000|2024-10-01 20:42:50|47.59|47.29|47.6|47.3|47.6|47.3|47.57|47.27|6
1727815380000|2024-10-01 20:43:00|47.58|47.28|47.57|47.27|47.61|47.31|47.55|47.25|11
1727815390000|2024-10-01 20:43:10|47.55|47.25|47.56|47.26|47.57|47.27|47.52|47.22|11
1727815400000|2024-10-01 20:43:20|47.57|47.27|47.61|47.31|47.63|47.33|47.57|47.27|12
1727815410000|2024-10-01 20:43:30|47.62|47.32|47.7|47.4|47.7|47.4|47.62|47.32|10
1727815420000|2024-10-01 20:43:40|47.71|47.41|47.71|47.41|47.72|47.42|47.68|47.38|9
1727815430000|2024-10-01 20:43:50|47.72|47.42|47.8|47.5|47.81|47.51|47.72|47.42|8
1727815440000|2024-10-01 20:44:00|47.78|47.48|47.83|47.53|47.84|47.54|47.76|47.46|11
1727815450000|2024-10-01 20:44:10|47.81|47.51|47.77|47.47|47.87|47.57|47.77|47.47|11
1727815460000|2024-10-01 20:44:20|47.78|47.48|47.85|47.55|47.85|47.55|47.78|47.48|11
1727815470000|2024-10-01 20:44:30|47.86|47.56|47.78|47.48|47.87|47.57|47.78|47.48|6
1727815480000|2024-10-01 20:44:40|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|5
1727815490000|2024-10-01 20:44:50|47.82|47.52|47.81|47.51|47.84|47.54|47.81|47.51|6
1727815500000|2024-10-01 20:45:00|47.82|47.52|47.77|47.47|47.83|47.53|47.74|47.44|10
1727815510000|2024-10-01 20:45:10|47.78|47.48|47.73|47.43|47.79|47.49|47.72|47.42|9
1727815520000|2024-10-01 20:45:20|47.74|47.44|47.72|47.42|47.78|47.48|47.72|47.42|7
1727815530000|2024-10-01 20:45:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1727815540000|2024-10-01 20:45:40|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|6
1727815550000|2024-10-01 20:45:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1727815560000|2024-10-01 20:46:00|47.68|47.38|47.65|47.35|47.72|47.42|47.65|47.35|7
1727815570000|2024-10-01 20:46:10|47.64|47.34|47.63|47.33|47.64|47.34|47.6|47.3|7
1727815580000|2024-10-01 20:46:20|47.64|47.34|47.69|47.39|47.7|47.4|47.64|47.34|7
1727815590000|2024-10-01 20:46:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1727815600000|2024-10-01 20:46:40|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|4
1727815610000|2024-10-01 20:46:50|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|5
1727815620000|2024-10-01 20:47:00|47.76|47.46|47.79|47.49|47.8|47.5|47.76|47.46|8
1727815630000|2024-10-01 20:47:10|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|5
1727815640000|2024-10-01 20:47:20|47.81|47.51|47.87|47.57|47.87|47.57|47.81|47.51|8
1727815650000|2024-10-01 20:47:30|47.88|47.58|47.85|47.55|47.88|47.58|47.81|47.51|10
1727815660000|2024-10-01 20:47:40|47.87|47.57|47.85|47.55|47.88|47.58|47.85|47.55|5
1727815670000|2024-10-01 20:47:50|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1727815680000|2024-10-01 20:48:00|47.83|47.53|47.9|47.6|47.9|47.6|47.83|47.53|7
1727815690000|2024-10-01 20:48:10|47.89|47.59|47.91|47.61|47.93|47.63|47.88|47.58|9
1727815700000|2024-10-01 20:48:20|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|4
1727815710000|2024-10-01 20:48:30|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|7
1727815720000|2024-10-01 20:48:40|47.95|47.65|47.96|47.66|47.97|47.67|47.94|47.64|6
1727815730000|2024-10-01 20:48:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727815740000|2024-10-01 20:49:00|47.97|47.67|47.99|47.69|48|47.7|47.97|47.67|11
1727815750000|2024-10-01 20:49:10|47.98|47.68|48.02|47.72|48.02|47.72|47.98|47.68|3
1727815760000|2024-10-01 20:49:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727815770000|2024-10-01 20:49:30|48|47.7|48.04|47.74|48.04|47.74|48|47.7|6
1727815780000|2024-10-01 20:49:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727815790000|2024-10-01 20:49:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1727815800000|2024-10-01 20:50:00|48.04|47.74|48.05|47.75|48.06|47.76|47.99|47.69|7
1727815810000|2024-10-01 20:50:10|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1727815820000|2024-10-01 20:50:20|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1727815830000|2024-10-01 20:50:30|48.07|47.77|48.07|47.77|48.12|47.82|48.07|47.77|7
1727815840000|2024-10-01 20:50:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|5
1727815850000|2024-10-01 20:50:50|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|6
1727815860000|2024-10-01 20:51:00|48.1|47.8|48.07|47.77|48.1|47.8|48.06|47.76|4
1727815870000|2024-10-01 20:51:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727815880000|2024-10-01 20:51:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727815890000|2024-10-01 20:51:30|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|5
1727815900000|2024-10-01 20:51:40|48.06|47.76|48.06|47.76|48.08|47.78|48.06|47.76|5
1727815910000|2024-10-01 20:51:50|48.01|47.71|47.95|47.65|48.01|47.71|47.95|47.65|4
1727815920000|2024-10-01 20:52:00|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1727815930000|2024-10-01 20:52:10|47.99|47.69|47.99|47.69|47.99|47.69|47.97|47.67|3
1727815940000|2024-10-01 20:52:20|48|47.7|48.02|47.72|48.03|47.73|48|47.7|5
1727815950000|2024-10-01 20:52:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1727815960000|2024-10-01 20:52:40|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1727815970000|2024-10-01 20:52:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727815980000|2024-10-01 20:53:00|48.03|47.73|48.07|47.77|48.07|47.77|48.03|47.73|5
1727815990000|2024-10-01 20:53:10|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|5
1727816000000|2024-10-01 20:53:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727816010000|2024-10-01 20:53:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727816020000|2024-10-01 20:53:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727816030000|2024-10-01 20:53:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727816040000|2024-10-01 20:54:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727816050000|2024-10-01 20:54:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727816060000|2024-10-01 20:54:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1727816070000|2024-10-01 20:54:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727816080000|2024-10-01 20:54:40|48.05|47.75|47.99|47.69|48.05|47.75|47.99|47.69|4
1727816090000|2024-10-01 20:54:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727816100000|2024-10-01 20:55:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1727816110000|2024-10-01 20:55:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727816120000|2024-10-01 20:55:20|47.96|47.66|48|47.7|48.01|47.71|47.96|47.66|9
1727816130000|2024-10-01 20:55:30|48.01|47.71|48.04|47.74|48.05|47.75|48.01|47.71|6
1727816140000|2024-10-01 20:55:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1727816150000|2024-10-01 20:55:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727816160000|2024-10-01 20:56:00|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1727816170000|2024-10-01 20:56:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1727816180000|2024-10-01 20:56:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727816190000|2024-10-01 20:56:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727816200000|2024-10-01 20:56:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727816220000|2024-10-01 20:57:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1727816230000|2024-10-01 20:57:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727816240000|2024-10-01 20:57:20|47.96|47.66|47.98|47.68|47.99|47.69|47.96|47.66|5
1727816250000|2024-10-01 20:57:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727816260000|2024-10-01 20:57:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1727816270000|2024-10-01 20:57:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1727816280000|2024-10-01 20:58:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727816300000|2024-10-01 20:58:20|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|4
1727816310000|2024-10-01 20:58:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1727816320000|2024-10-01 20:58:40|47.98|47.68|47.92|47.62|47.98|47.68|47.92|47.62|4
1727816330000|2024-10-01 20:58:50|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|3
1727816340000|2024-10-01 20:59:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|2
1727816350000|2024-10-01 20:59:10|47.9|47.6|47.96|47.66|47.96|47.66|47.9|47.6|6
1727816360000|2024-10-01 20:59:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727816370000|2024-10-01 20:59:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|8
1727816380000|2024-10-01 20:59:40|47.97|47.67|48|47.7|48|47.7|47.97|47.67|5
1727816390000|2024-10-01 20:59:50|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|11
1727816400000|2024-10-01 21:00:00|47.99|47.69|47.93|47.63|48.01|47.71|47.93|47.63|13
1727816410000|2024-10-01 21:00:10|47.92|47.62|47.96|47.66|47.98|47.68|47.92|47.62|14
1727816420000|2024-10-01 21:00:20|47.95|47.65|47.9|47.6|47.95|47.65|47.9|47.6|15
1727816430000|2024-10-01 21:00:30|47.91|47.61|47.89|47.59|47.92|47.62|47.88|47.58|11
1727816440000|2024-10-01 21:00:40|47.88|47.58|47.93|47.63|47.93|47.63|47.88|47.58|15
1727816450000|2024-10-01 21:00:50|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|5
1727816460000|2024-10-01 21:01:00|47.92|47.62|47.99|47.69|47.99|47.69|47.91|47.61|13
1727816470000|2024-10-01 21:01:10|47.98|47.68|47.99|47.69|47.99|47.69|47.94|47.64|9
1727816480000|2024-10-01 21:01:20|48|47.7|48.01|47.71|48.02|47.72|48|47.7|15
1727816490000|2024-10-01 21:01:30|48|47.7|47.98|47.68|48|47.7|47.97|47.67|14
1727816500000|2024-10-01 21:01:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1727816510000|2024-10-01 21:01:50|48|47.7|48|47.7|48|47.7|47.99|47.69|9
1727816520000|2024-10-01 21:02:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|16
1727816530000|2024-10-01 21:02:10|47.99|47.69|47.92|47.62|48|47.7|47.92|47.62|9
1727816540000|2024-10-01 21:02:20|47.93|47.63|47.91|47.61|47.93|47.63|47.9|47.6|11
1727816550000|2024-10-01 21:02:30|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|9
1727816560000|2024-10-01 21:02:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|13
1727816570000|2024-10-01 21:02:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1727816580000|2024-10-01 21:03:00|47.88|47.58|47.93|47.63|47.93|47.63|47.88|47.58|11
1727816590000|2024-10-01 21:03:10|47.92|47.62|47.91|47.61|47.93|47.63|47.9|47.6|8
1727816600000|2024-10-01 21:03:20|47.9|47.6|47.92|47.62|47.93|47.63|47.89|47.59|14
1727816610000|2024-10-01 21:03:30|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|13
1727816620000|2024-10-01 21:03:40|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|6
1727816630000|2024-10-01 21:03:50|47.92|47.62|47.89|47.59|47.92|47.62|47.88|47.58|8
1727816640000|2024-10-01 21:04:00|47.88|47.58|47.9|47.6|47.91|47.61|47.88|47.58|11
1727816650000|2024-10-01 21:04:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1727816660000|2024-10-01 21:04:20|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|19
1727816670000|2024-10-01 21:04:30|47.93|47.63|47.94|47.64|47.96|47.66|47.93|47.63|7
1727816680000|2024-10-01 21:04:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|3
1727816690000|2024-10-01 21:04:50|47.97|47.67|47.93|47.63|47.97|47.67|47.93|47.63|5
1727816700000|2024-10-01 21:05:00|47.92|47.62|47.92|47.62|47.95|47.65|47.92|47.62|10
1727816710000|2024-10-01 21:05:10|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|9
1727816720000|2024-10-01 21:05:20|47.92|47.62|47.9|47.6|47.92|47.62|47.89|47.59|5
1727816730000|2024-10-01 21:05:30|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|14
1727816740000|2024-10-01 21:05:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|12
1727816750000|2024-10-01 21:05:50|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|8
1727816760000|2024-10-01 21:06:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1727816770000|2024-10-01 21:06:10|47.92|47.62|47.92|47.62|47.92|47.62|47.9|47.6|11
1727816780000|2024-10-01 21:06:20|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|9
1727816790000|2024-10-01 21:06:30|47.92|47.62|47.89|47.59|47.93|47.63|47.89|47.59|10
1727816800000|2024-10-01 21:06:40|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|4
1727816810000|2024-10-01 21:06:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1727816820000|2024-10-01 21:07:00|47.89|47.59|47.87|47.57|47.89|47.59|47.86|47.56|10
1727816830000|2024-10-01 21:07:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1727816840000|2024-10-01 21:07:20|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|6
1727816850000|2024-10-01 21:07:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1727816860000|2024-10-01 21:07:40|47.86|47.56|47.81|47.51|47.86|47.56|47.81|47.51|4
1727816880000|2024-10-01 21:08:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1727816900000|2024-10-01 21:08:20|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|6
1727816910000|2024-10-01 21:08:30|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|4
1727816920000|2024-10-01 21:08:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727816940000|2024-10-01 21:09:00|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|3
1727816960000|2024-10-01 21:09:20|47.69|47.39|47.64|47.34|47.69|47.39|47.64|47.34|6
1727816970000|2024-10-01 21:09:30|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|6
1727816980000|2024-10-01 21:09:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|8
1727816990000|2024-10-01 21:09:50|47.6|47.3|47.59|47.29|47.61|47.31|47.58|47.28|9
1727817000000|2024-10-01 21:10:00|47.58|47.28|47.57|47.27|47.59|47.29|47.56|47.26|8
1727817010000|2024-10-01 21:10:10|47.56|47.26|47.54|47.24|47.58|47.28|47.54|47.24|7
1727817020000|2024-10-01 21:10:20|47.53|47.23|47.55|47.25|47.56|47.26|47.52|47.22|13
1727817030000|2024-10-01 21:10:30|47.56|47.26|47.62|47.32|47.62|47.32|47.55|47.25|8
1727817040000|2024-10-01 21:10:40|47.6|47.3|47.63|47.33|47.65|47.35|47.6|47.3|10
1727817050000|2024-10-01 21:10:50|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|4
1727817060000|2024-10-01 21:11:00|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|10
1727817070000|2024-10-01 21:11:10|47.62|47.32|47.61|47.31|47.62|47.32|47.58|47.28|18
1727817080000|2024-10-01 21:11:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|9
1727817090000|2024-10-01 21:11:30|47.62|47.32|47.63|47.33|47.68|47.38|47.62|47.32|16
1727817100000|2024-10-01 21:11:40|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|5
1727817110000|2024-10-01 21:11:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|6
1727817120000|2024-10-01 21:12:00|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|7
1727817130000|2024-10-01 21:12:10|47.66|47.36|47.67|47.37|47.68|47.38|47.65|47.35|8
1727817140000|2024-10-01 21:12:20|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|4
1727817160000|2024-10-01 21:12:40|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|5
1727817170000|2024-10-01 21:12:50|47.69|47.39|47.71|47.41|47.72|47.42|47.68|47.38|8
1727817180000|2024-10-01 21:13:00|47.72|47.42|47.68|47.38|47.72|47.42|47.68|47.38|12
1727817190000|2024-10-01 21:13:10|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|7
1727817200000|2024-10-01 21:13:20|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1727817210000|2024-10-01 21:13:30|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|7
1727817220000|2024-10-01 21:13:40|47.64|47.34|47.67|47.37|47.68|47.38|47.63|47.33|16
1727817230000|2024-10-01 21:13:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727817240000|2024-10-01 21:14:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|8
1727817250000|2024-10-01 21:14:10|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|11
1727817260000|2024-10-01 21:14:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|7
1727817270000|2024-10-01 21:14:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1727817280000|2024-10-01 21:14:40|47.75|47.45|47.81|47.51|47.81|47.51|47.75|47.45|6
1727817300000|2024-10-01 21:15:00|47.79|47.49|47.75|47.45|47.79|47.49|47.74|47.44|15
1727817310000|2024-10-01 21:15:10|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|10
1727817320000|2024-10-01 21:15:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1727817330000|2024-10-01 21:15:30|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|5
1727817340000|2024-10-01 21:15:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727817350000|2024-10-01 21:15:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727817360000|2024-10-01 21:16:00|47.7|47.4|47.73|47.43|47.74|47.44|47.69|47.39|8
1727817370000|2024-10-01 21:16:10|47.74|47.44|47.76|47.46|47.78|47.48|47.73|47.43|9
1727817380000|2024-10-01 21:16:20|47.77|47.47|47.73|47.43|47.78|47.48|47.73|47.43|13
1727817390000|2024-10-01 21:16:30|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|15
1727817400000|2024-10-01 21:16:40|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|12
1727817410000|2024-10-01 21:16:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1727817420000|2024-10-01 21:17:00|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|5
1727817430000|2024-10-01 21:17:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1727817440000|2024-10-01 21:17:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1727817450000|2024-10-01 21:17:30|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|12
1727817460000|2024-10-01 21:17:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|8
1727817470000|2024-10-01 21:17:50|47.7|47.4|47.72|47.42|47.73|47.43|47.7|47.4|9
1727817480000|2024-10-01 21:18:00|47.71|47.41|47.74|47.44|47.76|47.46|47.71|47.41|14
1727817490000|2024-10-01 21:18:10|47.73|47.43|47.71|47.41|47.74|47.44|47.71|47.41|13
1727817500000|2024-10-01 21:18:20|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|7
1727817510000|2024-10-01 21:18:30|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|8
1727817520000|2024-10-01 21:18:40|47.75|47.45|47.79|47.49|47.8|47.5|47.73|47.43|13
1727817530000|2024-10-01 21:18:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1727817540000|2024-10-01 21:19:00|47.8|47.5|47.74|47.44|47.8|47.5|47.74|47.44|7
1727817550000|2024-10-01 21:19:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1727817560000|2024-10-01 21:19:20|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|8
1727817570000|2024-10-01 21:19:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|7
1727817590000|2024-10-01 21:19:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|9
1727817600000|2024-10-01 21:20:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727817610000|2024-10-01 21:20:10|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|10
1727817630000|2024-10-01 21:20:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1727817640000|2024-10-01 21:20:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727817650000|2024-10-01 21:20:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1727817660000|2024-10-01 21:21:00|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|10
1727817670000|2024-10-01 21:21:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1727817690000|2024-10-01 21:21:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1727817700000|2024-10-01 21:21:40|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|8
1727817710000|2024-10-01 21:21:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1727817720000|2024-10-01 21:22:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727817730000|2024-10-01 21:22:10|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|7
1727817740000|2024-10-01 21:22:20|47.7|47.4|47.69|47.39|47.71|47.41|47.68|47.38|6
1727817760000|2024-10-01 21:22:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1727817780000|2024-10-01 21:23:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1727817790000|2024-10-01 21:23:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727817800000|2024-10-01 21:23:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727817810000|2024-10-01 21:23:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1727817820000|2024-10-01 21:23:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1727817830000|2024-10-01 21:23:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1727817840000|2024-10-01 21:24:00|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|10
1727817850000|2024-10-01 21:24:10|47.72|47.42|47.71|47.41|47.74|47.44|47.71|47.41|11
1727817860000|2024-10-01 21:24:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1727817870000|2024-10-01 21:24:30|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1727817880000|2024-10-01 21:24:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727817900000|2024-10-01 21:25:00|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|4
1727817910000|2024-10-01 21:25:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1727817950000|2024-10-01 21:25:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1727817960000|2024-10-01 21:26:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|7
1727817970000|2024-10-01 21:26:10|47.8|47.5|47.74|47.44|47.81|47.51|47.74|47.44|11
1727817980000|2024-10-01 21:26:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1727818010000|2024-10-01 21:26:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727818030000|2024-10-01 21:27:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1727818040000|2024-10-01 21:27:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1727818050000|2024-10-01 21:27:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727818080000|2024-10-01 21:28:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1727818090000|2024-10-01 21:28:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727818100000|2024-10-01 21:28:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1727818110000|2024-10-01 21:28:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727818120000|2024-10-01 21:28:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727818140000|2024-10-01 21:29:00|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|3
1727818150000|2024-10-01 21:29:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727818160000|2024-10-01 21:29:20|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1727818170000|2024-10-01 21:29:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727818180000|2024-10-01 21:29:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727818200000|2024-10-01 21:30:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1727818210000|2024-10-01 21:30:10|47.78|47.48|47.72|47.42|47.78|47.48|47.72|47.42|6
1727818220000|2024-10-01 21:30:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1727818230000|2024-10-01 21:30:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1727818240000|2024-10-01 21:30:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1727818260000|2024-10-01 21:31:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1727818280000|2024-10-01 21:31:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1727818290000|2024-10-01 21:31:30|47.74|47.44|47.78|47.48|47.78|47.48|47.73|47.43|12
1727818300000|2024-10-01 21:31:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727818320000|2024-10-01 21:32:00|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|5
1727818330000|2024-10-01 21:32:10|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|17
1727818340000|2024-10-01 21:32:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727818350000|2024-10-01 21:32:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727818360000|2024-10-01 21:32:40|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|8
1727818370000|2024-10-01 21:32:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727818380000|2024-10-01 21:33:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727818390000|2024-10-01 21:33:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727818400000|2024-10-01 21:33:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1727818410000|2024-10-01 21:33:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727818450000|2024-10-01 21:34:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1727818460000|2024-10-01 21:34:20|47.73|47.43|47.76|47.46|47.77|47.47|47.72|47.42|10
1727818470000|2024-10-01 21:34:30|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|4
1727818480000|2024-10-01 21:34:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1727818500000|2024-10-01 21:35:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1727818510000|2024-10-01 21:35:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1727818530000|2024-10-01 21:35:30|47.7|47.4|47.65|47.35|47.7|47.4|47.64|47.34|6
1727818540000|2024-10-01 21:35:40|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|6
1727818550000|2024-10-01 21:35:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|6
1727818560000|2024-10-01 21:36:00|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|5
1727818570000|2024-10-01 21:36:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727818580000|2024-10-01 21:36:20|47.64|47.34|47.68|47.38|47.69|47.39|47.64|47.34|5
1727818590000|2024-10-01 21:36:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727818620000|2024-10-01 21:37:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727818660000|2024-10-01 21:37:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727818680000|2024-10-01 21:38:00|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|10
1727818690000|2024-10-01 21:38:10|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1727818700000|2024-10-01 21:38:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1727818720000|2024-10-01 21:38:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727818750000|2024-10-01 21:39:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727818760000|2024-10-01 21:39:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727818770000|2024-10-01 21:39:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727818780000|2024-10-01 21:39:40|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|2
1727818790000|2024-10-01 21:39:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727818800000|2024-10-01 21:40:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1727818810000|2024-10-01 21:40:10|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|4
1727818820000|2024-10-01 21:40:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1727818840000|2024-10-01 21:40:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1727818850000|2024-10-01 21:40:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1727818860000|2024-10-01 21:41:00|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|6
1727818870000|2024-10-01 21:41:10|47.81|47.51|47.88|47.58|47.9|47.6|47.81|47.51|12
1727818880000|2024-10-01 21:41:20|47.89|47.59|47.89|47.59|47.89|47.59|47.87|47.57|10
1727818890000|2024-10-01 21:41:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1727818900000|2024-10-01 21:41:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727818910000|2024-10-01 21:41:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1727818920000|2024-10-01 21:42:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1727818930000|2024-10-01 21:42:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727818940000|2024-10-01 21:42:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1727818950000|2024-10-01 21:42:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1727818980000|2024-10-01 21:43:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1727818990000|2024-10-01 21:43:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1727819000000|2024-10-01 21:43:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727819030000|2024-10-01 21:43:50|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|4
1727819040000|2024-10-01 21:44:00|47.95|47.65|47.94|47.64|47.96|47.66|47.93|47.63|8
1727819050000|2024-10-01 21:44:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1727819070000|2024-10-01 21:44:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727819130000|2024-10-01 21:45:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727819150000|2024-10-01 21:45:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727819160000|2024-10-01 21:46:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1727819170000|2024-10-01 21:46:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1727819190000|2024-10-01 21:46:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727819220000|2024-10-01 21:47:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1727819250000|2024-10-01 21:47:30|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1727819260000|2024-10-01 21:47:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1727819270000|2024-10-01 21:47:50|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1727819280000|2024-10-01 21:48:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|8
1727819310000|2024-10-01 21:48:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727819330000|2024-10-01 21:48:50|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1727819340000|2024-10-01 21:49:00|47.96|47.66|47.99|47.69|48|47.7|47.96|47.66|7
1727819350000|2024-10-01 21:49:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1727819360000|2024-10-01 21:49:20|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|6
1727819370000|2024-10-01 21:49:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727819400000|2024-10-01 21:50:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727819410000|2024-10-01 21:50:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727819500000|2024-10-01 21:51:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727819510000|2024-10-01 21:51:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|6
1727819520000|2024-10-01 21:52:00|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|4
1727819530000|2024-10-01 21:52:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727819540000|2024-10-01 21:52:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727819560000|2024-10-01 21:52:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1727819570000|2024-10-01 21:52:50|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|5
1727819640000|2024-10-01 21:54:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727819650000|2024-10-01 21:54:10|48.06|47.76|48.18|47.88|48.18|47.88|48.06|47.76|6
1727819660000|2024-10-01 21:54:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|2
1727819700000|2024-10-01 21:55:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727819790000|2024-10-01 21:56:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727819820000|2024-10-01 21:57:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727819870000|2024-10-01 21:57:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1727819880000|2024-10-01 21:58:00|48.17|47.87|48.17|47.87|48.18|47.88|48.16|47.86|7
1727819930000|2024-10-01 21:58:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727819940000|2024-10-01 21:59:00|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|4
1727820260000|2024-10-01 22:04:20|48.07|47.77|47.96|47.66|48.07|47.77|47.96|47.66|2
1727820270000|2024-10-01 22:04:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727820280000|2024-10-01 22:04:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727820290000|2024-10-01 22:04:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727820300000|2024-10-01 22:05:00|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|5
1727820320000|2024-10-01 22:05:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727820330000|2024-10-01 22:05:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727820340000|2024-10-01 22:05:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1727820350000|2024-10-01 22:05:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727820360000|2024-10-01 22:06:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1727820370000|2024-10-01 22:06:10|48.01|47.71|48.03|47.73|48.04|47.74|48.01|47.71|4
1727820380000|2024-10-01 22:06:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727820390000|2024-10-01 22:06:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727820400000|2024-10-01 22:06:40|48|47.7|48.02|47.72|48.03|47.73|48|47.7|4
1727820410000|2024-10-01 22:06:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727820420000|2024-10-01 22:07:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727820430000|2024-10-01 22:07:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1727820440000|2024-10-01 22:07:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1727820460000|2024-10-01 22:07:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727820500000|2024-10-01 22:08:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727820510000|2024-10-01 22:08:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727820560000|2024-10-01 22:09:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727820570000|2024-10-01 22:09:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727820580000|2024-10-01 22:09:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727820590000|2024-10-01 22:09:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727820600000|2024-10-01 22:10:00|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|4
1727820610000|2024-10-01 22:10:10|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|5
1727820620000|2024-10-01 22:10:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727820640000|2024-10-01 22:10:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727820660000|2024-10-01 22:11:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1727820680000|2024-10-01 22:11:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727820700000|2024-10-01 22:11:40|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|2
1727820710000|2024-10-01 22:11:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1727820720000|2024-10-01 22:12:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727820750000|2024-10-01 22:12:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727820760000|2024-10-01 22:12:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727820770000|2024-10-01 22:12:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1727820780000|2024-10-01 22:13:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727820800000|2024-10-01 22:13:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727820810000|2024-10-01 22:13:30|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|4
1727820820000|2024-10-01 22:13:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727820860000|2024-10-01 22:14:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727820900000|2024-10-01 22:15:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727820910000|2024-10-01 22:15:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727820920000|2024-10-01 22:15:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727820930000|2024-10-01 22:15:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1727820990000|2024-10-01 22:16:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727821000000|2024-10-01 22:16:40|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727821050000|2024-10-01 22:17:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727821080000|2024-10-01 22:18:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727821120000|2024-10-01 22:18:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1727821490000|2024-10-01 22:24:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727821500000|2024-10-01 22:25:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727821530000|2024-10-01 22:25:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727821550000|2024-10-01 22:25:50|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|4
1727821560000|2024-10-01 22:26:00|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|3
1727821570000|2024-10-01 22:26:10|47.82|47.52|47.82|47.52|47.84|47.54|47.82|47.52|3
1727821580000|2024-10-01 22:26:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1727821600000|2024-10-01 22:26:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727821640000|2024-10-01 22:27:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727821650000|2024-10-01 22:27:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727821670000|2024-10-01 22:27:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727821700000|2024-10-01 22:28:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1727821730000|2024-10-01 22:28:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727821800000|2024-10-01 22:30:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727821810000|2024-10-01 22:30:10|47.77|47.47|47.71|47.41|47.77|47.47|47.71|47.41|2
1727821820000|2024-10-01 22:30:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727821830000|2024-10-01 22:30:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727821840000|2024-10-01 22:30:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727821860000|2024-10-01 22:31:00|47.72|47.42|47.75|47.45|47.75|47.45|47.71|47.41|3
1727821870000|2024-10-01 22:31:10|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1727821890000|2024-10-01 22:31:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727821900000|2024-10-01 22:31:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727821920000|2024-10-01 22:32:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727821930000|2024-10-01 22:32:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1727821940000|2024-10-01 22:32:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727821950000|2024-10-01 22:32:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727821980000|2024-10-01 22:33:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727821990000|2024-10-01 22:33:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727822020000|2024-10-01 22:33:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1727822050000|2024-10-01 22:34:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727822060000|2024-10-01 22:34:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727822100000|2024-10-01 22:35:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1727822120000|2024-10-01 22:35:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727822140000|2024-10-01 22:35:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727822160000|2024-10-01 22:36:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727822190000|2024-10-01 22:36:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727822220000|2024-10-01 22:37:00|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|2
1727822230000|2024-10-01 22:37:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727822240000|2024-10-01 22:37:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727822270000|2024-10-01 22:37:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727822290000|2024-10-01 22:38:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727822300000|2024-10-01 22:38:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727822460000|2024-10-01 22:41:00|47.69|47.39|47.58|47.28|47.69|47.39|47.58|47.28|2
1727822480000|2024-10-01 22:41:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1727822490000|2024-10-01 22:41:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1727822500000|2024-10-01 22:41:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1727822520000|2024-10-01 22:42:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1727822530000|2024-10-01 22:42:10|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|4
1727822540000|2024-10-01 22:42:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1727822550000|2024-10-01 22:42:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1727822590000|2024-10-01 22:43:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1727822600000|2024-10-01 22:43:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1727822610000|2024-10-01 22:43:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1727822640000|2024-10-01 22:44:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1727822650000|2024-10-01 22:44:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1727822670000|2024-10-01 22:44:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1727822680000|2024-10-01 22:44:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1727822690000|2024-10-01 22:44:50|47.54|47.24|47.5|47.2|47.54|47.24|47.5|47.2|4
1727822700000|2024-10-01 22:45:00|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1727822710000|2024-10-01 22:45:10|47.5|47.2|47.52|47.22|47.53|47.23|47.5|47.2|4
1727822740000|2024-10-01 22:45:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727822750000|2024-10-01 22:45:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727822760000|2024-10-01 22:46:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727822770000|2024-10-01 22:46:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|5
1727822780000|2024-10-01 22:46:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1727822820000|2024-10-01 22:47:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1727822830000|2024-10-01 22:47:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1727822860000|2024-10-01 22:47:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1727822880000|2024-10-01 22:48:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1727822890000|2024-10-01 22:48:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727822900000|2024-10-01 22:48:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1727822910000|2024-10-01 22:48:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727822920000|2024-10-01 22:48:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1727822930000|2024-10-01 22:48:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727822940000|2024-10-01 22:49:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1727822980000|2024-10-01 22:49:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1727823020000|2024-10-01 22:50:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1727823030000|2024-10-01 22:50:30|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1727823040000|2024-10-01 22:50:40|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|3
1727823100000|2024-10-01 22:51:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727823110000|2024-10-01 22:51:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727823120000|2024-10-01 22:52:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727823130000|2024-10-01 22:52:10|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|6
1727823140000|2024-10-01 22:52:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727823150000|2024-10-01 22:52:30|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1727823160000|2024-10-01 22:52:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1727823180000|2024-10-01 22:53:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1727823190000|2024-10-01 22:53:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727823200000|2024-10-01 22:53:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727823220000|2024-10-01 22:53:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727823230000|2024-10-01 22:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727823270000|2024-10-01 22:54:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727823290000|2024-10-01 22:54:50|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|3
1727823320000|2024-10-01 22:55:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727823330000|2024-10-01 22:55:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727823430000|2024-10-01 22:57:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727823490000|2024-10-01 22:58:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727823500000|2024-10-01 22:58:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727823510000|2024-10-01 22:58:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727823570000|2024-10-01 22:59:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727823600000|2024-10-01 23:00:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1727823610000|2024-10-01 23:00:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1727823620000|2024-10-01 23:00:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727823630000|2024-10-01 23:00:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1727823640000|2024-10-01 23:00:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727823660000|2024-10-01 23:01:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727823800000|2024-10-01 23:03:20|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|2
1727823810000|2024-10-01 23:03:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727823820000|2024-10-01 23:03:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1727823830000|2024-10-01 23:03:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727823840000|2024-10-01 23:04:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727823850000|2024-10-01 23:04:10|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|3
1727823860000|2024-10-01 23:04:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727823870000|2024-10-01 23:04:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727823890000|2024-10-01 23:04:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727823900000|2024-10-01 23:05:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1727823910000|2024-10-01 23:05:10|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|2
1727823930000|2024-10-01 23:05:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1727823940000|2024-10-01 23:05:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727823950000|2024-10-01 23:05:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727823960000|2024-10-01 23:06:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727823970000|2024-10-01 23:06:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727824020000|2024-10-01 23:07:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727824030000|2024-10-01 23:07:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727824060000|2024-10-01 23:07:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727824070000|2024-10-01 23:07:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727824080000|2024-10-01 23:08:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727824090000|2024-10-01 23:08:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727824100000|2024-10-01 23:08:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727824110000|2024-10-01 23:08:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727824120000|2024-10-01 23:08:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727824160000|2024-10-01 23:09:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1727824170000|2024-10-01 23:09:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727824180000|2024-10-01 23:09:40|47.77|47.47|47.74|47.44|47.77|47.47|47.73|47.43|5
1727824190000|2024-10-01 23:09:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1727824200000|2024-10-01 23:10:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1727824210000|2024-10-01 23:10:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727824220000|2024-10-01 23:10:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1727824240000|2024-10-01 23:10:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1727824260000|2024-10-01 23:11:00|47.66|47.36|47.64|47.34|47.66|47.36|47.62|47.32|4
1727824270000|2024-10-01 23:11:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1727824290000|2024-10-01 23:11:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727824300000|2024-10-01 23:11:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727824310000|2024-10-01 23:11:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1727824320000|2024-10-01 23:12:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727824800000|2024-10-01 23:20:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1727824820000|2024-10-01 23:20:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1727824840000|2024-10-01 23:20:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727824910000|2024-10-01 23:21:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|2
1727824920000|2024-10-01 23:22:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1727824940000|2024-10-01 23:22:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1727824960000|2024-10-01 23:22:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727824970000|2024-10-01 23:22:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727824980000|2024-10-01 23:23:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727825010000|2024-10-01 23:23:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1727825040000|2024-10-01 23:24:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727825060000|2024-10-01 23:24:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1727825070000|2024-10-01 23:24:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1727825090000|2024-10-01 23:24:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727825100000|2024-10-01 23:25:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727825110000|2024-10-01 23:25:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727825120000|2024-10-01 23:25:20|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|2
1727825130000|2024-10-01 23:25:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727825140000|2024-10-01 23:25:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727825160000|2024-10-01 23:26:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1727825330000|2024-10-01 23:28:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1727825350000|2024-10-01 23:29:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1727825360000|2024-10-01 23:29:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727825370000|2024-10-01 23:29:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727825390000|2024-10-01 23:29:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727825400000|2024-10-01 23:30:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1727825410000|2024-10-01 23:30:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727825430000|2024-10-01 23:30:30|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1727825450000|2024-10-01 23:30:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727825460000|2024-10-01 23:31:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1727825470000|2024-10-01 23:31:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727825480000|2024-10-01 23:31:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1727825490000|2024-10-01 23:31:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1727825500000|2024-10-01 23:31:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727825520000|2024-10-01 23:32:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727825570000|2024-10-01 23:32:50|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|2
1727825580000|2024-10-01 23:33:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727825600000|2024-10-01 23:33:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1727825610000|2024-10-01 23:33:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727825640000|2024-10-01 23:34:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1727825650000|2024-10-01 23:34:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1727825660000|2024-10-01 23:34:20|47.55|47.25|47.58|47.28|47.58|47.28|47.55|47.25|4
1727825670000|2024-10-01 23:34:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1727825700000|2024-10-01 23:35:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727825710000|2024-10-01 23:35:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1727825720000|2024-10-01 23:35:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727825740000|2024-10-01 23:35:40|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1727825760000|2024-10-01 23:36:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727825770000|2024-10-01 23:36:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1727826100000|2024-10-01 23:41:40|47.66|47.36|47.72|47.42|47.72|47.42|47.66|47.36|3
1727826110000|2024-10-01 23:41:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1727826120000|2024-10-01 23:42:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727826140000|2024-10-01 23:42:20|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1727826150000|2024-10-01 23:42:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727826180000|2024-10-01 23:43:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727826200000|2024-10-01 23:43:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727826210000|2024-10-01 23:43:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727826260000|2024-10-01 23:44:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727826270000|2024-10-01 23:44:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|2
1727826280000|2024-10-01 23:44:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1727826290000|2024-10-01 23:44:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727826300000|2024-10-01 23:45:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1727826310000|2024-10-01 23:45:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727826320000|2024-10-01 23:45:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727826360000|2024-10-01 23:46:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727826370000|2024-10-01 23:46:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727826380000|2024-10-01 23:46:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727826390000|2024-10-01 23:46:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727826410000|2024-10-01 23:46:50|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|2
1727826420000|2024-10-01 23:47:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727826430000|2024-10-01 23:47:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1727826440000|2024-10-01 23:47:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1727826460000|2024-10-01 23:47:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1727826470000|2024-10-01 23:47:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1727826480000|2024-10-01 23:48:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1727826490000|2024-10-01 23:48:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727826500000|2024-10-01 23:48:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1727826520000|2024-10-01 23:48:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727826540000|2024-10-01 23:49:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1727826600000|2024-10-01 23:50:00|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1727826610000|2024-10-01 23:50:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727826630000|2024-10-01 23:50:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727826650000|2024-10-01 23:50:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727826660000|2024-10-01 23:51:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1727826690000|2024-10-01 23:51:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727826720000|2024-10-01 23:52:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727826730000|2024-10-01 23:52:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727826760000|2024-10-01 23:52:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727826770000|2024-10-01 23:52:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727826830000|2024-10-01 23:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727826900000|2024-10-01 23:55:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727826920000|2024-10-01 23:55:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727826960000|2024-10-01 23:56:00|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1727826980000|2024-10-01 23:56:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727827000000|2024-10-01 23:56:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727827010000|2024-10-01 23:56:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727827040000|2024-10-01 23:57:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827070000|2024-10-01 23:57:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727827100000|2024-10-01 23:58:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1727827120000|2024-10-01 23:58:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727827150000|2024-10-01 23:59:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827180000|2024-10-01 23:59:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727827190000|2024-10-01 23:59:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727827200000|2024-10-02 00:00:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1727827210000|2024-10-02 00:00:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727827220000|2024-10-02 00:00:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1727827230000|2024-10-02 00:00:30|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|4
1727827240000|2024-10-02 00:00:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727827250000|2024-10-02 00:00:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827260000|2024-10-02 00:01:00|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1727827280000|2024-10-02 00:01:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827390000|2024-10-02 00:03:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727827400000|2024-10-02 00:03:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827410000|2024-10-02 00:03:30|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|2
1727827430000|2024-10-02 00:03:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727827440000|2024-10-02 00:04:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1727827450000|2024-10-02 00:04:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1727827460000|2024-10-02 00:04:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1727827470000|2024-10-02 00:04:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1727827480000|2024-10-02 00:04:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727827490000|2024-10-02 00:04:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727827500000|2024-10-02 00:05:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727827510000|2024-10-02 00:05:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1727827520000|2024-10-02 00:05:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1727827550000|2024-10-02 00:05:50|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1727827560000|2024-10-02 00:06:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1727827570000|2024-10-02 00:06:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1727827580000|2024-10-02 00:06:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727827590000|2024-10-02 00:06:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727827610000|2024-10-02 00:06:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1727827620000|2024-10-02 00:07:00|47.67|47.37|47.67|47.37|47.67|47.37|47.65|47.35|7
1727827630000|2024-10-02 00:07:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1727827640000|2024-10-02 00:07:20|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1727827650000|2024-10-02 00:07:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727827660000|2024-10-02 00:07:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727827680000|2024-10-02 00:08:00|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|4
1727827690000|2024-10-02 00:08:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1727827700000|2024-10-02 00:08:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727827730000|2024-10-02 00:08:50|47.73|47.43|47.77|47.47|47.77|47.47|47.73|47.43|4
1727827750000|2024-10-02 00:09:10|47.76|47.46|47.81|47.51|47.81|47.51|47.75|47.45|9
1727827760000|2024-10-02 00:09:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727827770000|2024-10-02 00:09:30|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1727827780000|2024-10-02 00:09:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727827790000|2024-10-02 00:09:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727827800000|2024-10-02 00:10:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|5
1727827810000|2024-10-02 00:10:10|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|4
1727827830000|2024-10-02 00:10:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1727827840000|2024-10-02 00:10:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727827850000|2024-10-02 00:10:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1727827860000|2024-10-02 00:11:00|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|10
1727827870000|2024-10-02 00:11:10|47.87|47.57|47.86|47.56|47.89|47.59|47.86|47.56|6
1727827880000|2024-10-02 00:11:20|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|3
1727827900000|2024-10-02 00:11:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727827920000|2024-10-02 00:12:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1727827930000|2024-10-02 00:12:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1727827940000|2024-10-02 00:12:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1727827960000|2024-10-02 00:12:40|47.77|47.47|47.7|47.4|47.77|47.47|47.7|47.4|4
1727827980000|2024-10-02 00:13:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727828000000|2024-10-02 00:13:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727828020000|2024-10-02 00:13:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1727828040000|2024-10-02 00:14:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727828050000|2024-10-02 00:14:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727828100000|2024-10-02 00:15:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1727828120000|2024-10-02 00:15:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727828130000|2024-10-02 00:15:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1727828140000|2024-10-02 00:15:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727828150000|2024-10-02 00:15:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1727828160000|2024-10-02 00:16:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727828170000|2024-10-02 00:16:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1727828190000|2024-10-02 00:16:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1727828200000|2024-10-02 00:16:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1727828210000|2024-10-02 00:16:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1727828220000|2024-10-02 00:17:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1727828230000|2024-10-02 00:17:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|6
1727828240000|2024-10-02 00:17:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727828250000|2024-10-02 00:17:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1727828260000|2024-10-02 00:17:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1727828300000|2024-10-02 00:18:20|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1727828310000|2024-10-02 00:18:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727828320000|2024-10-02 00:18:40|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1727828340000|2024-10-02 00:19:00|47.52|47.22|47.58|47.28|47.58|47.28|47.52|47.22|6
1727828350000|2024-10-02 00:19:10|47.57|47.27|47.6|47.3|47.6|47.3|47.57|47.27|4
1727828360000|2024-10-02 00:19:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1727828370000|2024-10-02 00:19:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1727828380000|2024-10-02 00:19:40|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|3
1727828390000|2024-10-02 00:19:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1727828400000|2024-10-02 00:20:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1727828410000|2024-10-02 00:20:10|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|3
1727828420000|2024-10-02 00:20:20|47.58|47.28|47.54|47.24|47.58|47.28|47.53|47.23|3
1727828430000|2024-10-02 00:20:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1727828450000|2024-10-02 00:20:50|47.52|47.22|47.46|47.16|47.52|47.22|47.46|47.16|3
1727828460000|2024-10-02 00:21:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1727828470000|2024-10-02 00:21:10|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1727828480000|2024-10-02 00:21:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727828500000|2024-10-02 00:21:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1727828520000|2024-10-02 00:22:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727828530000|2024-10-02 00:22:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727828540000|2024-10-02 00:22:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727828570000|2024-10-02 00:22:50|47.4|47.1|47.4|47.1|47.4|47.1|47.37|47.07|5
1727828580000|2024-10-02 00:23:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1727828610000|2024-10-02 00:23:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1727828620000|2024-10-02 00:23:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1727828640000|2024-10-02 00:24:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1727828650000|2024-10-02 00:24:10|47.4|47.1|47.45|47.15|47.45|47.15|47.4|47.1|3
1727828660000|2024-10-02 00:24:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1727828670000|2024-10-02 00:24:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727828690000|2024-10-02 00:24:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1727828700000|2024-10-02 00:25:00|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|2
1727828740000|2024-10-02 00:25:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727828760000|2024-10-02 00:26:00|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|4
1727828890000|2024-10-02 00:28:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727828900000|2024-10-02 00:28:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727828910000|2024-10-02 00:28:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1727828920000|2024-10-02 00:28:40|47.6|47.3|47.66|47.36|47.66|47.36|47.6|47.3|2
1727828930000|2024-10-02 00:28:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1727828980000|2024-10-02 00:29:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727828990000|2024-10-02 00:29:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1727829020000|2024-10-02 00:30:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727829030000|2024-10-02 00:30:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727829040000|2024-10-02 00:30:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1727829060000|2024-10-02 00:31:00|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1727829080000|2024-10-02 00:31:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727829090000|2024-10-02 00:31:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727829120000|2024-10-02 00:32:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1727829130000|2024-10-02 00:32:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727829140000|2024-10-02 00:32:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727829150000|2024-10-02 00:32:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1727829160000|2024-10-02 00:32:40|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1727829170000|2024-10-02 00:32:50|47.88|47.58|47.9|47.6|47.91|47.61|47.88|47.58|3
1727829180000|2024-10-02 00:33:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727829210000|2024-10-02 00:33:30|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1727829220000|2024-10-02 00:33:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1727829230000|2024-10-02 00:33:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727829240000|2024-10-02 00:34:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|4
1727829250000|2024-10-02 00:34:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1727829260000|2024-10-02 00:34:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727829270000|2024-10-02 00:34:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727829280000|2024-10-02 00:34:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1727829300000|2024-10-02 00:35:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727829310000|2024-10-02 00:35:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727829320000|2024-10-02 00:35:20|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1727829330000|2024-10-02 00:35:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727829340000|2024-10-02 00:35:40|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|6
1727829350000|2024-10-02 00:35:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727829360000|2024-10-02 00:36:00|47.98|47.68|48.03|47.73|48.03|47.73|47.98|47.68|2
1727829370000|2024-10-02 00:36:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727829380000|2024-10-02 00:36:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1727829400000|2024-10-02 00:36:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727829410000|2024-10-02 00:36:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727829420000|2024-10-02 00:37:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727829430000|2024-10-02 00:37:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727829450000|2024-10-02 00:37:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1727829460000|2024-10-02 00:37:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727829470000|2024-10-02 00:37:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727829480000|2024-10-02 00:38:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727829490000|2024-10-02 00:38:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1727829500000|2024-10-02 00:38:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1727829510000|2024-10-02 00:38:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727829520000|2024-10-02 00:38:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727829530000|2024-10-02 00:38:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727829540000|2024-10-02 00:39:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|3
1727829550000|2024-10-02 00:39:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727829560000|2024-10-02 00:39:20|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1727829580000|2024-10-02 00:39:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727829590000|2024-10-02 00:39:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727829600000|2024-10-02 00:40:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727829610000|2024-10-02 00:40:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727829620000|2024-10-02 00:40:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727829630000|2024-10-02 00:40:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727829640000|2024-10-02 00:40:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727829650000|2024-10-02 00:40:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727829660000|2024-10-02 00:41:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727829690000|2024-10-02 00:41:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727829700000|2024-10-02 00:41:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727829720000|2024-10-02 00:42:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727829730000|2024-10-02 00:42:10|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|4
1727829740000|2024-10-02 00:42:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727829780000|2024-10-02 00:43:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727829800000|2024-10-02 00:43:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727829810000|2024-10-02 00:43:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727829860000|2024-10-02 00:44:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1727829870000|2024-10-02 00:44:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727829900000|2024-10-02 00:45:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1727829920000|2024-10-02 00:45:20|47.99|47.69|47.97|47.67|47.99|47.69|47.96|47.66|3
1727829930000|2024-10-02 00:45:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727829970000|2024-10-02 00:46:10|48|47.7|48.03|47.73|48.03|47.73|48|47.7|2
1727829980000|2024-10-02 00:46:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727830000000|2024-10-02 00:46:40|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1727830010000|2024-10-02 00:46:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727830020000|2024-10-02 00:47:00|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1727830030000|2024-10-02 00:47:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727830040000|2024-10-02 00:47:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1727830050000|2024-10-02 00:47:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727830060000|2024-10-02 00:47:40|47.75|47.45|47.7|47.4|47.75|47.45|47.7|47.4|4
1727830070000|2024-10-02 00:47:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1727830080000|2024-10-02 00:48:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1727830090000|2024-10-02 00:48:10|47.71|47.41|47.77|47.47|47.77|47.47|47.71|47.41|6
1727830100000|2024-10-02 00:48:20|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|5
1727830120000|2024-10-02 00:48:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727830130000|2024-10-02 00:48:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1727830140000|2024-10-02 00:49:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727830150000|2024-10-02 00:49:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1727830160000|2024-10-02 00:49:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1727830170000|2024-10-02 00:49:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727830180000|2024-10-02 00:49:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727830190000|2024-10-02 00:49:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727830200000|2024-10-02 00:50:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727830210000|2024-10-02 00:50:10|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|4
1727830230000|2024-10-02 00:50:30|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1727830250000|2024-10-02 00:50:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727830260000|2024-10-02 00:51:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727830270000|2024-10-02 00:51:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727830280000|2024-10-02 00:51:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727830290000|2024-10-02 00:51:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727830300000|2024-10-02 00:51:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1727830340000|2024-10-02 00:52:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727830370000|2024-10-02 00:52:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1727830390000|2024-10-02 00:53:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727830410000|2024-10-02 00:53:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727830420000|2024-10-02 00:53:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727830430000|2024-10-02 00:53:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727830450000|2024-10-02 00:54:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727830480000|2024-10-02 00:54:40|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|4
1727830490000|2024-10-02 00:54:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1727830500000|2024-10-02 00:55:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727830510000|2024-10-02 00:55:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727830520000|2024-10-02 00:55:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1727830530000|2024-10-02 00:55:30|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|5
1727830550000|2024-10-02 00:55:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727830560000|2024-10-02 00:56:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|3
1727830580000|2024-10-02 00:56:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1727830600000|2024-10-02 00:56:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727830620000|2024-10-02 00:57:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1727830660000|2024-10-02 00:57:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727830670000|2024-10-02 00:57:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727830690000|2024-10-02 00:58:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727830710000|2024-10-02 00:58:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727830750000|2024-10-02 00:59:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727830780000|2024-10-02 00:59:40|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1727830790000|2024-10-02 00:59:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727830800000|2024-10-02 01:00:00|47.81|47.51|47.77|47.47|47.82|47.52|47.77|47.47|7
1727830810000|2024-10-02 01:00:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727830820000|2024-10-02 01:00:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1727830830000|2024-10-02 01:00:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1727830840000|2024-10-02 01:00:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1727830850000|2024-10-02 01:00:50|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1727830860000|2024-10-02 01:01:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1727830870000|2024-10-02 01:01:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1727830880000|2024-10-02 01:01:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727830890000|2024-10-02 01:01:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1727830900000|2024-10-02 01:01:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1727830910000|2024-10-02 01:01:50|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|2
1727830920000|2024-10-02 01:02:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727830930000|2024-10-02 01:02:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727830940000|2024-10-02 01:02:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727830950000|2024-10-02 01:02:30|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1727830960000|2024-10-02 01:02:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1727830970000|2024-10-02 01:02:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1727830980000|2024-10-02 01:03:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1727830990000|2024-10-02 01:03:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1727831000000|2024-10-02 01:03:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1727831010000|2024-10-02 01:03:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727831020000|2024-10-02 01:03:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727831040000|2024-10-02 01:04:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727831050000|2024-10-02 01:04:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727831080000|2024-10-02 01:04:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727831090000|2024-10-02 01:04:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727831100000|2024-10-02 01:05:00|47.95|47.65|48.02|47.72|48.02|47.72|47.95|47.65|11
1727831120000|2024-10-02 01:05:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727831130000|2024-10-02 01:05:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727831140000|2024-10-02 01:05:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727831150000|2024-10-02 01:05:50|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|5
1727831160000|2024-10-02 01:06:00|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1727831170000|2024-10-02 01:06:10|48.05|47.75|48.06|47.76|48.06|47.76|48.03|47.73|4
1727831180000|2024-10-02 01:06:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727831190000|2024-10-02 01:06:30|48.07|47.77|48.04|47.74|48.07|47.77|48.04|47.74|3
1727831200000|2024-10-02 01:06:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727831210000|2024-10-02 01:06:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727831220000|2024-10-02 01:07:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1727831230000|2024-10-02 01:07:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727831240000|2024-10-02 01:07:20|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|5
1727831250000|2024-10-02 01:07:30|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|2
1727831270000|2024-10-02 01:07:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1727831280000|2024-10-02 01:08:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1727831290000|2024-10-02 01:08:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1727831300000|2024-10-02 01:08:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1727831330000|2024-10-02 01:08:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727831340000|2024-10-02 01:09:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727831370000|2024-10-02 01:09:30|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1727831380000|2024-10-02 01:09:40|48.06|47.76|47.99|47.69|48.06|47.76|47.99|47.69|3
1727831400000|2024-10-02 01:10:00|48|47.7|48.01|47.71|48.02|47.72|48|47.7|3
1727831410000|2024-10-02 01:10:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727831420000|2024-10-02 01:10:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727831430000|2024-10-02 01:10:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1727831440000|2024-10-02 01:10:40|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1727831450000|2024-10-02 01:10:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1727831510000|2024-10-02 01:11:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1727831550000|2024-10-02 01:12:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1727831560000|2024-10-02 01:12:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1727831570000|2024-10-02 01:12:50|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|5
1727831580000|2024-10-02 01:13:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727831820000|2024-10-02 01:17:00|48.03|47.73|48.02|47.72|48.05|47.75|48.02|47.72|4
1727831830000|2024-10-02 01:17:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|2
1727831840000|2024-10-02 01:17:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727831850000|2024-10-02 01:17:30|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|4
1727831870000|2024-10-02 01:17:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1727831880000|2024-10-02 01:18:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727831890000|2024-10-02 01:18:10|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|10
1727831900000|2024-10-02 01:18:20|48.17|47.87|48.21|47.91|48.21|47.91|48.17|47.87|5
1727831910000|2024-10-02 01:18:30|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1727831920000|2024-10-02 01:18:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727831930000|2024-10-02 01:18:50|48.19|47.89|48.14|47.84|48.19|47.89|48.14|47.84|5
1727831940000|2024-10-02 01:19:00|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|4
1727831950000|2024-10-02 01:19:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727831960000|2024-10-02 01:19:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727831970000|2024-10-02 01:19:30|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|5
1727832000000|2024-10-02 01:20:00|48.17|47.87|48.19|47.89|48.19|47.89|48.16|47.86|5
1727832010000|2024-10-02 01:20:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727832020000|2024-10-02 01:20:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727832030000|2024-10-02 01:20:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727832040000|2024-10-02 01:20:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727832050000|2024-10-02 01:20:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727832060000|2024-10-02 01:21:00|48.17|47.87|48.12|47.82|48.17|47.87|48.12|47.82|3
1727832070000|2024-10-02 01:21:10|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|4
1727832080000|2024-10-02 01:21:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1727832090000|2024-10-02 01:21:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1727832110000|2024-10-02 01:21:50|48.16|47.86|48.13|47.83|48.16|47.86|48.13|47.83|4
1727832120000|2024-10-02 01:22:00|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1727832130000|2024-10-02 01:22:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727832150000|2024-10-02 01:22:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727832160000|2024-10-02 01:22:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727832170000|2024-10-02 01:22:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727832600000|2024-10-02 01:30:00|48.24|47.94|48.26|47.96|48.26|47.96|48.23|47.93|6
1727832610000|2024-10-02 01:30:10|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|6
1727832620000|2024-10-02 01:30:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727832630000|2024-10-02 01:30:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727832640000|2024-10-02 01:30:40|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|2
1727832650000|2024-10-02 01:30:50|48.3|48|48.34|48.04|48.35|48.05|48.3|48|6
1727832660000|2024-10-02 01:31:00|48.32|48.02|48.29|47.99|48.32|48.02|48.28|47.98|4
1727832670000|2024-10-02 01:31:10|48.28|47.98|48.29|47.99|48.31|48.01|48.28|47.98|6
1727832680000|2024-10-02 01:31:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727832690000|2024-10-02 01:31:30|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1727832700000|2024-10-02 01:31:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727832710000|2024-10-02 01:31:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727832720000|2024-10-02 01:32:00|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1727832730000|2024-10-02 01:32:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727832740000|2024-10-02 01:32:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727832750000|2024-10-02 01:32:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1727832760000|2024-10-02 01:32:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1727832770000|2024-10-02 01:32:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1727832780000|2024-10-02 01:33:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1727832790000|2024-10-02 01:33:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727832800000|2024-10-02 01:33:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1727832810000|2024-10-02 01:33:30|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1727832820000|2024-10-02 01:33:40|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|3
1727832830000|2024-10-02 01:33:50|48.11|47.81|48.13|47.83|48.14|47.84|48.11|47.81|3
1727832840000|2024-10-02 01:34:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|5
1727832850000|2024-10-02 01:34:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727832870000|2024-10-02 01:34:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1727832890000|2024-10-02 01:34:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727832900000|2024-10-02 01:35:00|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|5
1727832920000|2024-10-02 01:35:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727832940000|2024-10-02 01:35:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727832950000|2024-10-02 01:35:50|48.17|47.87|48.15|47.85|48.17|47.87|48.14|47.84|3
1727832960000|2024-10-02 01:36:00|48.14|47.84|48.12|47.82|48.17|47.87|48.12|47.82|7
1727832980000|2024-10-02 01:36:20|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1727832990000|2024-10-02 01:36:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727833000000|2024-10-02 01:36:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1727833010000|2024-10-02 01:36:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727833020000|2024-10-02 01:37:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1727833030000|2024-10-02 01:37:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727833040000|2024-10-02 01:37:20|48.13|47.83|48.18|47.88|48.18|47.88|48.13|47.83|2
1727833050000|2024-10-02 01:37:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727833060000|2024-10-02 01:37:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727833070000|2024-10-02 01:37:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727833080000|2024-10-02 01:38:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727833090000|2024-10-02 01:38:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1727833110000|2024-10-02 01:38:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1727833130000|2024-10-02 01:38:50|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1727833140000|2024-10-02 01:39:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1727833150000|2024-10-02 01:39:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727833200000|2024-10-02 01:40:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727833210000|2024-10-02 01:40:10|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|6
1727833220000|2024-10-02 01:40:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727833230000|2024-10-02 01:40:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727833240000|2024-10-02 01:40:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1727833250000|2024-10-02 01:40:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727833260000|2024-10-02 01:41:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727833270000|2024-10-02 01:41:10|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|6
1727833280000|2024-10-02 01:41:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727833290000|2024-10-02 01:41:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727833300000|2024-10-02 01:41:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727833310000|2024-10-02 01:41:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727833350000|2024-10-02 01:42:30|48.13|47.83|48.08|47.78|48.13|47.83|48.08|47.78|3
1727833360000|2024-10-02 01:42:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727833380000|2024-10-02 01:43:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727833390000|2024-10-02 01:43:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727833400000|2024-10-02 01:43:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727833420000|2024-10-02 01:43:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727833430000|2024-10-02 01:43:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727833440000|2024-10-02 01:44:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1727833450000|2024-10-02 01:44:10|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|4
1727833460000|2024-10-02 01:44:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727833490000|2024-10-02 01:44:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727833510000|2024-10-02 01:45:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727833520000|2024-10-02 01:45:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1727833540000|2024-10-02 01:45:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727833550000|2024-10-02 01:45:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727833560000|2024-10-02 01:46:00|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|2
1727833570000|2024-10-02 01:46:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727833580000|2024-10-02 01:46:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727833590000|2024-10-02 01:46:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727833600000|2024-10-02 01:46:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1727833610000|2024-10-02 01:46:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727833620000|2024-10-02 01:47:00|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1727833630000|2024-10-02 01:47:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727833640000|2024-10-02 01:47:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727833650000|2024-10-02 01:47:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|6
1727833660000|2024-10-02 01:47:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1727833670000|2024-10-02 01:47:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1727833680000|2024-10-02 01:48:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727833690000|2024-10-02 01:48:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727833710000|2024-10-02 01:48:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727833720000|2024-10-02 01:48:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1727833730000|2024-10-02 01:48:50|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|4
1727833740000|2024-10-02 01:49:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1727833750000|2024-10-02 01:49:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727833800000|2024-10-02 01:50:00|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|4
1727833830000|2024-10-02 01:50:30|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|6
1727833840000|2024-10-02 01:50:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727833870000|2024-10-02 01:51:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727833880000|2024-10-02 01:51:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727833890000|2024-10-02 01:51:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727833900000|2024-10-02 01:51:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727833930000|2024-10-02 01:52:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727833940000|2024-10-02 01:52:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727833970000|2024-10-02 01:52:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1727833980000|2024-10-02 01:53:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1727834010000|2024-10-02 01:53:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1727834020000|2024-10-02 01:53:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1727834080000|2024-10-02 01:54:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727834120000|2024-10-02 01:55:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727834130000|2024-10-02 01:55:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1727834150000|2024-10-02 01:55:50|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|3
1727834160000|2024-10-02 01:56:00|48.31|48.01|48.29|47.99|48.32|48.02|48.28|47.98|10
1727834170000|2024-10-02 01:56:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1727834180000|2024-10-02 01:56:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727834190000|2024-10-02 01:56:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727834200000|2024-10-02 01:56:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727834210000|2024-10-02 01:56:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727834230000|2024-10-02 01:57:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727834240000|2024-10-02 01:57:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727834250000|2024-10-02 01:57:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727834590000|2024-10-02 02:03:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727834670000|2024-10-02 02:04:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727834680000|2024-10-02 02:04:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727834690000|2024-10-02 02:04:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727834710000|2024-10-02 02:05:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727834730000|2024-10-02 02:05:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727834750000|2024-10-02 02:05:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727834770000|2024-10-02 02:06:10|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1727834790000|2024-10-02 02:06:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1727834820000|2024-10-02 02:07:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1727835200000|2024-10-02 02:13:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727835220000|2024-10-02 02:13:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727835240000|2024-10-02 02:14:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727835250000|2024-10-02 02:14:10|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|2
1727835260000|2024-10-02 02:14:20|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|2
1727835290000|2024-10-02 02:14:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727835970000|2024-10-02 02:26:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727835980000|2024-10-02 02:26:20|48.21|47.91|48.24|47.94|48.24|47.94|48.2|47.9|5
1727835990000|2024-10-02 02:26:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1727836000000|2024-10-02 02:26:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1727836010000|2024-10-02 02:26:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727836020000|2024-10-02 02:27:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1727836040000|2024-10-02 02:27:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|2
1727836070000|2024-10-02 02:27:50|48.32|48.02|48.32|48.02|48.34|48.04|48.32|48.02|5
1727836080000|2024-10-02 02:28:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727836100000|2024-10-02 02:28:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727836110000|2024-10-02 02:28:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1727836120000|2024-10-02 02:28:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727836130000|2024-10-02 02:28:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727836140000|2024-10-02 02:29:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727836180000|2024-10-02 02:29:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727836200000|2024-10-02 02:30:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1727836210000|2024-10-02 02:30:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727836220000|2024-10-02 02:30:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727836230000|2024-10-02 02:30:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1727836240000|2024-10-02 02:30:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1727837060000|2024-10-02 02:44:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727837100000|2024-10-02 02:45:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727837540000|2024-10-02 02:52:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1727837550000|2024-10-02 02:52:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727837560000|2024-10-02 02:52:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727837580000|2024-10-02 02:53:00|48.38|48.08|48.43|48.13|48.43|48.13|48.38|48.08|2
1727837590000|2024-10-02 02:53:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727837610000|2024-10-02 02:53:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727837650000|2024-10-02 02:54:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1727837680000|2024-10-02 02:54:40|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|2
1727837690000|2024-10-02 02:54:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727837700000|2024-10-02 02:55:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727837730000|2024-10-02 02:55:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727837750000|2024-10-02 02:55:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|3
1727837760000|2024-10-02 02:56:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727837800000|2024-10-02 02:56:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727837810000|2024-10-02 02:56:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727838320000|2024-10-02 03:05:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727838330000|2024-10-02 03:05:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1727838340000|2024-10-02 03:05:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727838370000|2024-10-02 03:06:10|48.46|48.16|48.39|48.09|48.46|48.16|48.39|48.09|7
1727838390000|2024-10-02 03:06:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727838410000|2024-10-02 03:06:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727838420000|2024-10-02 03:07:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727838560000|2024-10-02 03:09:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727838590000|2024-10-02 03:09:50|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|3
1727838610000|2024-10-02 03:10:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1727838670000|2024-10-02 03:11:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727838690000|2024-10-02 03:11:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727838740000|2024-10-02 03:12:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1727838750000|2024-10-02 03:12:30|48.31|48.01|48.26|47.96|48.31|48.01|48.26|47.96|2
1727838780000|2024-10-02 03:13:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727838790000|2024-10-02 03:13:10|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|3
1727838810000|2024-10-02 03:13:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727838820000|2024-10-02 03:13:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727838830000|2024-10-02 03:13:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727838850000|2024-10-02 03:14:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727838860000|2024-10-02 03:14:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727838870000|2024-10-02 03:14:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727838900000|2024-10-02 03:15:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1727838910000|2024-10-02 03:15:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727838920000|2024-10-02 03:15:20|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1727838930000|2024-10-02 03:15:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727838960000|2024-10-02 03:16:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727839050000|2024-10-02 03:17:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727839060000|2024-10-02 03:17:40|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|5
1727839070000|2024-10-02 03:17:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727839080000|2024-10-02 03:18:00|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|3
1727839130000|2024-10-02 03:18:50|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|4
1727839190000|2024-10-02 03:19:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727839360000|2024-10-02 03:22:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1727839450000|2024-10-02 03:24:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727839520000|2024-10-02 03:25:20|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|2
1727839550000|2024-10-02 03:25:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727839650000|2024-10-02 03:27:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727839720000|2024-10-02 03:28:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727839780000|2024-10-02 03:29:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1727839790000|2024-10-02 03:29:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727839820000|2024-10-02 03:30:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727839830000|2024-10-02 03:30:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727839840000|2024-10-02 03:30:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727839860000|2024-10-02 03:31:00|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1727839870000|2024-10-02 03:31:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1727839880000|2024-10-02 03:31:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727839890000|2024-10-02 03:31:30|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1727839900000|2024-10-02 03:31:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727839920000|2024-10-02 03:32:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1727839970000|2024-10-02 03:32:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727839990000|2024-10-02 03:33:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1727840040000|2024-10-02 03:34:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727840050000|2024-10-02 03:34:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727840060000|2024-10-02 03:34:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727840090000|2024-10-02 03:34:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1727840110000|2024-10-02 03:35:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727840130000|2024-10-02 03:35:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1727840150000|2024-10-02 03:35:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727840160000|2024-10-02 03:36:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1727840190000|2024-10-02 03:36:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727840200000|2024-10-02 03:36:40|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1727840210000|2024-10-02 03:36:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727840230000|2024-10-02 03:37:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1727840280000|2024-10-02 03:38:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727840340000|2024-10-02 03:39:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727840370000|2024-10-02 03:39:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727840410000|2024-10-02 03:40:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1727840470000|2024-10-02 03:41:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727840480000|2024-10-02 03:41:20|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|2
1727840490000|2024-10-02 03:41:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727840510000|2024-10-02 03:41:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727840530000|2024-10-02 03:42:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727840550000|2024-10-02 03:42:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1727840570000|2024-10-02 03:42:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1727840600000|2024-10-02 03:43:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727840640000|2024-10-02 03:44:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1727840680000|2024-10-02 03:44:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1727840690000|2024-10-02 03:44:50|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1727840700000|2024-10-02 03:45:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1727840710000|2024-10-02 03:45:10|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1727840730000|2024-10-02 03:45:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727840740000|2024-10-02 03:45:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727840750000|2024-10-02 03:45:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1727840910000|2024-10-02 03:48:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1727840940000|2024-10-02 03:49:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727840960000|2024-10-02 03:49:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727840970000|2024-10-02 03:49:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727841010000|2024-10-02 03:50:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1727841090000|2024-10-02 03:51:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1727841120000|2024-10-02 03:52:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727841190000|2024-10-02 03:53:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1727841700000|2024-10-02 04:01:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727841710000|2024-10-02 04:01:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727841790000|2024-10-02 04:03:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727841830000|2024-10-02 04:03:50|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|2
1727841840000|2024-10-02 04:04:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727841850000|2024-10-02 04:04:10|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|4
1727841870000|2024-10-02 04:04:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727841880000|2024-10-02 04:04:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727841890000|2024-10-02 04:04:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727841930000|2024-10-02 04:05:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727841940000|2024-10-02 04:05:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|2
1727841960000|2024-10-02 04:06:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727842010000|2024-10-02 04:06:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727842030000|2024-10-02 04:07:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727842040000|2024-10-02 04:07:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727842080000|2024-10-02 04:08:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727842150000|2024-10-02 04:09:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727842170000|2024-10-02 04:09:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727842190000|2024-10-02 04:09:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727842200000|2024-10-02 04:10:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727842280000|2024-10-02 04:11:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727842370000|2024-10-02 04:12:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727842510000|2024-10-02 04:15:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727842580000|2024-10-02 04:16:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727842590000|2024-10-02 04:16:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727842600000|2024-10-02 04:16:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727842640000|2024-10-02 04:17:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727842650000|2024-10-02 04:17:30|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|3
1727842670000|2024-10-02 04:17:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727842680000|2024-10-02 04:18:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727842770000|2024-10-02 04:19:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727842800000|2024-10-02 04:20:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1727842840000|2024-10-02 04:20:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727842860000|2024-10-02 04:21:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727842920000|2024-10-02 04:22:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727842930000|2024-10-02 04:22:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727842950000|2024-10-02 04:22:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727842960000|2024-10-02 04:22:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727843060000|2024-10-02 04:24:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727843070000|2024-10-02 04:24:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727843080000|2024-10-02 04:24:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1727843110000|2024-10-02 04:25:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727843150000|2024-10-02 04:25:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727843160000|2024-10-02 04:26:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727843170000|2024-10-02 04:26:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1727843210000|2024-10-02 04:26:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727843220000|2024-10-02 04:27:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727843280000|2024-10-02 04:28:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727843340000|2024-10-02 04:29:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727843360000|2024-10-02 04:29:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727843370000|2024-10-02 04:29:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727843380000|2024-10-02 04:29:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727843430000|2024-10-02 04:30:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727843440000|2024-10-02 04:30:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727843460000|2024-10-02 04:31:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727843470000|2024-10-02 04:31:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727843490000|2024-10-02 04:31:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1727843510000|2024-10-02 04:31:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727843520000|2024-10-02 04:32:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727843570000|2024-10-02 04:32:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727843580000|2024-10-02 04:33:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1727843590000|2024-10-02 04:33:10|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|2
1727843600000|2024-10-02 04:33:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727843620000|2024-10-02 04:33:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727843640000|2024-10-02 04:34:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727843650000|2024-10-02 04:34:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1727843710000|2024-10-02 04:35:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1727843740000|2024-10-02 04:35:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727843760000|2024-10-02 04:36:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727843770000|2024-10-02 04:36:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727843780000|2024-10-02 04:36:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727843820000|2024-10-02 04:37:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727843840000|2024-10-02 04:37:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727843860000|2024-10-02 04:37:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1727843870000|2024-10-02 04:37:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727843880000|2024-10-02 04:38:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727843910000|2024-10-02 04:38:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727843980000|2024-10-02 04:39:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727843990000|2024-10-02 04:39:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727844020000|2024-10-02 04:40:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1727844060000|2024-10-02 04:41:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727844090000|2024-10-02 04:41:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1727844100000|2024-10-02 04:41:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1727844300000|2024-10-02 04:45:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727844470000|2024-10-02 04:47:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727844490000|2024-10-02 04:48:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1727844520000|2024-10-02 04:48:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727844530000|2024-10-02 04:48:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727844540000|2024-10-02 04:49:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727844560000|2024-10-02 04:49:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727844840000|2024-10-02 04:54:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1727844870000|2024-10-02 04:54:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727844920000|2024-10-02 04:55:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727844930000|2024-10-02 04:55:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727844950000|2024-10-02 04:55:50|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|3
1727844960000|2024-10-02 04:56:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1727844970000|2024-10-02 04:56:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727844980000|2024-10-02 04:56:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1727845030000|2024-10-02 04:57:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727845040000|2024-10-02 04:57:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727845060000|2024-10-02 04:57:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727845080000|2024-10-02 04:58:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727845110000|2024-10-02 04:58:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727845120000|2024-10-02 04:58:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727845230000|2024-10-02 05:00:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727845260000|2024-10-02 05:01:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|2
1727845270000|2024-10-02 05:01:10|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1727845280000|2024-10-02 05:01:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727845290000|2024-10-02 05:01:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1727845320000|2024-10-02 05:02:00|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|3
1727845330000|2024-10-02 05:02:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727845340000|2024-10-02 05:02:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727845350000|2024-10-02 05:02:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727845400000|2024-10-02 05:03:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727845440000|2024-10-02 05:04:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727845460000|2024-10-02 05:04:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727845490000|2024-10-02 05:04:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727845500000|2024-10-02 05:05:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727845550000|2024-10-02 05:05:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727845560000|2024-10-02 05:06:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727845570000|2024-10-02 05:06:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727845620000|2024-10-02 05:07:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727845640000|2024-10-02 05:07:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|4
1727846630000|2024-10-02 05:23:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727846640000|2024-10-02 05:24:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1727846650000|2024-10-02 05:24:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727846670000|2024-10-02 05:24:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727846700000|2024-10-02 05:25:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727846720000|2024-10-02 05:25:20|48.48|48.18|48.42|48.12|48.48|48.18|48.42|48.12|3
1727846730000|2024-10-02 05:25:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727846760000|2024-10-02 05:26:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1727846770000|2024-10-02 05:26:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727846810000|2024-10-02 05:26:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727846820000|2024-10-02 05:27:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1727846830000|2024-10-02 05:27:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727846880000|2024-10-02 05:28:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727846890000|2024-10-02 05:28:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727846900000|2024-10-02 05:28:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1727846910000|2024-10-02 05:28:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|7
1727846930000|2024-10-02 05:28:50|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|4
1727846940000|2024-10-02 05:29:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727847160000|2024-10-02 05:32:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727847210000|2024-10-02 05:33:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727847230000|2024-10-02 05:33:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1727847240000|2024-10-02 05:34:00|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|6
1727847250000|2024-10-02 05:34:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727847270000|2024-10-02 05:34:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1727847280000|2024-10-02 05:34:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1727847310000|2024-10-02 05:35:10|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|6
1727847340000|2024-10-02 05:35:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727847350000|2024-10-02 05:35:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727847360000|2024-10-02 05:36:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1727847370000|2024-10-02 05:36:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727847380000|2024-10-02 05:36:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727847410000|2024-10-02 05:36:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727847420000|2024-10-02 05:37:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727847430000|2024-10-02 05:37:10|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1727847450000|2024-10-02 05:37:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1727847480000|2024-10-02 05:38:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727847500000|2024-10-02 05:38:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1727847510000|2024-10-02 05:38:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1727847640000|2024-10-02 05:40:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727847650000|2024-10-02 05:40:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1727847660000|2024-10-02 05:41:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727847700000|2024-10-02 05:41:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727847720000|2024-10-02 05:42:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727847750000|2024-10-02 05:42:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727847780000|2024-10-02 05:43:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727847810000|2024-10-02 05:43:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727847840000|2024-10-02 05:44:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727847900000|2024-10-02 05:45:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1727847930000|2024-10-02 05:45:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727847950000|2024-10-02 05:45:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727847970000|2024-10-02 05:46:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727847990000|2024-10-02 05:46:30|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1727848000000|2024-10-02 05:46:40|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|6
1727848010000|2024-10-02 05:46:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727848020000|2024-10-02 05:47:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727848030000|2024-10-02 05:47:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1727848040000|2024-10-02 05:47:20|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|5
1727848050000|2024-10-02 05:47:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1727848080000|2024-10-02 05:48:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848110000|2024-10-02 05:48:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727848140000|2024-10-02 05:49:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848160000|2024-10-02 05:49:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727848210000|2024-10-02 05:50:10|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1727848220000|2024-10-02 05:50:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727848230000|2024-10-02 05:50:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1727848240000|2024-10-02 05:50:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727848250000|2024-10-02 05:50:50|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1727848260000|2024-10-02 05:51:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1727848270000|2024-10-02 05:51:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1727848310000|2024-10-02 05:51:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727848320000|2024-10-02 05:52:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848330000|2024-10-02 05:52:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727848340000|2024-10-02 05:52:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848360000|2024-10-02 05:52:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727848370000|2024-10-02 05:52:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727848380000|2024-10-02 05:53:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727848420000|2024-10-02 05:53:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1727848470000|2024-10-02 05:54:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727848500000|2024-10-02 05:55:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1727848540000|2024-10-02 05:55:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1727848560000|2024-10-02 05:56:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727848620000|2024-10-02 05:57:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727848630000|2024-10-02 05:57:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727848760000|2024-10-02 05:59:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848800000|2024-10-02 06:00:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1727848830000|2024-10-02 06:00:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727848840000|2024-10-02 06:00:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727848860000|2024-10-02 06:01:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727848890000|2024-10-02 06:01:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727848910000|2024-10-02 06:01:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1727848960000|2024-10-02 06:02:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727849240000|2024-10-02 06:07:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727849260000|2024-10-02 06:07:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727849270000|2024-10-02 06:07:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727849290000|2024-10-02 06:08:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727849300000|2024-10-02 06:08:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727849310000|2024-10-02 06:08:30|48.29|47.99|48.22|47.92|48.29|47.99|48.22|47.92|2
1727849320000|2024-10-02 06:08:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727849360000|2024-10-02 06:09:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727849370000|2024-10-02 06:09:30|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|4
1727849390000|2024-10-02 06:09:50|48.23|47.93|48.24|47.94|48.24|47.94|48.22|47.92|4
1727849400000|2024-10-02 06:10:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727849410000|2024-10-02 06:10:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1727849420000|2024-10-02 06:10:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1727849470000|2024-10-02 06:11:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1727849510000|2024-10-02 06:11:50|48.3|48|48.33|48.03|48.33|48.03|48.3|48|4
1727849520000|2024-10-02 06:12:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727849530000|2024-10-02 06:12:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727849540000|2024-10-02 06:12:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1727850020000|2024-10-02 06:20:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1727850060000|2024-10-02 06:21:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727850080000|2024-10-02 06:21:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727850090000|2024-10-02 06:21:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727850130000|2024-10-02 06:22:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727850180000|2024-10-02 06:23:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1727850200000|2024-10-02 06:23:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1727850280000|2024-10-02 06:24:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1727850300000|2024-10-02 06:25:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727850320000|2024-10-02 06:25:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727850330000|2024-10-02 06:25:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1727850340000|2024-10-02 06:25:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1727850380000|2024-10-02 06:26:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727850440000|2024-10-02 06:27:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727850470000|2024-10-02 06:27:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727850480000|2024-10-02 06:28:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727850550000|2024-10-02 06:29:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727850600000|2024-10-02 06:30:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727850640000|2024-10-02 06:30:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727850660000|2024-10-02 06:31:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|2
1727850670000|2024-10-02 06:31:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727850680000|2024-10-02 06:31:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727850690000|2024-10-02 06:31:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727850700000|2024-10-02 06:31:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1727850710000|2024-10-02 06:31:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727850730000|2024-10-02 06:32:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727850770000|2024-10-02 06:32:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727850780000|2024-10-02 06:33:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1727850790000|2024-10-02 06:33:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1727850800000|2024-10-02 06:33:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727850850000|2024-10-02 06:34:10|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|2
1727850860000|2024-10-02 06:34:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727850880000|2024-10-02 06:34:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727850900000|2024-10-02 06:35:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727850920000|2024-10-02 06:35:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727850930000|2024-10-02 06:35:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727850960000|2024-10-02 06:36:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1727850970000|2024-10-02 06:36:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1727850990000|2024-10-02 06:36:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1727851020000|2024-10-02 06:37:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1727851040000|2024-10-02 06:37:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1727851050000|2024-10-02 06:37:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727851060000|2024-10-02 06:37:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727851080000|2024-10-02 06:38:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727851090000|2024-10-02 06:38:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727851100000|2024-10-02 06:38:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727851120000|2024-10-02 06:38:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727851130000|2024-10-02 06:38:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727851150000|2024-10-02 06:39:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727851160000|2024-10-02 06:39:20|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1727851190000|2024-10-02 06:39:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1727851200000|2024-10-02 06:40:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727851220000|2024-10-02 06:40:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727851230000|2024-10-02 06:40:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727851250000|2024-10-02 06:40:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1727851260000|2024-10-02 06:41:00|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|5
1727851300000|2024-10-02 06:41:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727851320000|2024-10-02 06:42:00|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|2
1727851330000|2024-10-02 06:42:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727851340000|2024-10-02 06:42:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727851360000|2024-10-02 06:42:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727851390000|2024-10-02 06:43:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727851400000|2024-10-02 06:43:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727851440000|2024-10-02 06:44:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727851450000|2024-10-02 06:44:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727851490000|2024-10-02 06:44:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727851510000|2024-10-02 06:45:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727851570000|2024-10-02 06:46:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727851580000|2024-10-02 06:46:20|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|2
1727851620000|2024-10-02 06:47:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1727851640000|2024-10-02 06:47:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1727851650000|2024-10-02 06:47:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1727851670000|2024-10-02 06:47:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727851700000|2024-10-02 06:48:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727851710000|2024-10-02 06:48:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727851720000|2024-10-02 06:48:40|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|3
1727851740000|2024-10-02 06:49:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1727851780000|2024-10-02 06:49:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727851790000|2024-10-02 06:49:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1727851800000|2024-10-02 06:50:00|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|5
1727851810000|2024-10-02 06:50:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1727851850000|2024-10-02 06:50:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727851890000|2024-10-02 06:51:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727851930000|2024-10-02 06:52:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727851940000|2024-10-02 06:52:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727851950000|2024-10-02 06:52:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727851960000|2024-10-02 06:52:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727851980000|2024-10-02 06:53:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852010000|2024-10-02 06:53:30|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|4
1727852020000|2024-10-02 06:53:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727852040000|2024-10-02 06:54:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727852050000|2024-10-02 06:54:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852080000|2024-10-02 06:54:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852090000|2024-10-02 06:54:50|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1727852100000|2024-10-02 06:55:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852110000|2024-10-02 06:55:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|3
1727852130000|2024-10-02 06:55:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852160000|2024-10-02 06:56:00|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1727852170000|2024-10-02 06:56:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852190000|2024-10-02 06:56:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852200000|2024-10-02 06:56:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852260000|2024-10-02 06:57:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852290000|2024-10-02 06:58:10|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1727852300000|2024-10-02 06:58:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727852310000|2024-10-02 06:58:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727852340000|2024-10-02 06:59:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1727852350000|2024-10-02 06:59:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852390000|2024-10-02 06:59:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852400000|2024-10-02 07:00:00|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|5
1727852410000|2024-10-02 07:00:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852430000|2024-10-02 07:00:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727852450000|2024-10-02 07:00:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727852480000|2024-10-02 07:01:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852490000|2024-10-02 07:01:30|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|4
1727852500000|2024-10-02 07:01:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1727852530000|2024-10-02 07:02:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727852550000|2024-10-02 07:02:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1727852580000|2024-10-02 07:03:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852590000|2024-10-02 07:03:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1727852600000|2024-10-02 07:03:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1727852620000|2024-10-02 07:03:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727852630000|2024-10-02 07:03:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852660000|2024-10-02 07:04:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727852700000|2024-10-02 07:05:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852710000|2024-10-02 07:05:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727852720000|2024-10-02 07:05:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1727852730000|2024-10-02 07:05:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1727852740000|2024-10-02 07:05:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727852750000|2024-10-02 07:05:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727852760000|2024-10-02 07:06:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1727852770000|2024-10-02 07:06:10|48.73|48.43|48.7|48.4|48.73|48.43|48.7|48.4|2
1727852780000|2024-10-02 07:06:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727852790000|2024-10-02 07:06:30|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|3
1727852800000|2024-10-02 07:06:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727852820000|2024-10-02 07:07:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727852830000|2024-10-02 07:07:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727852840000|2024-10-02 07:07:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727852880000|2024-10-02 07:08:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727852890000|2024-10-02 07:08:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727852930000|2024-10-02 07:08:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727852970000|2024-10-02 07:09:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727852990000|2024-10-02 07:09:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853010000|2024-10-02 07:10:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853020000|2024-10-02 07:10:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853070000|2024-10-02 07:11:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727853120000|2024-10-02 07:12:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727853130000|2024-10-02 07:12:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727853140000|2024-10-02 07:12:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727853150000|2024-10-02 07:12:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1727853170000|2024-10-02 07:12:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1727853180000|2024-10-02 07:13:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727853190000|2024-10-02 07:13:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727853250000|2024-10-02 07:14:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853280000|2024-10-02 07:14:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727853300000|2024-10-02 07:15:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853330000|2024-10-02 07:15:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853340000|2024-10-02 07:15:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853350000|2024-10-02 07:15:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727853360000|2024-10-02 07:16:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1727853390000|2024-10-02 07:16:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853430000|2024-10-02 07:17:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1727853440000|2024-10-02 07:17:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727853450000|2024-10-02 07:17:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727853460000|2024-10-02 07:17:40|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|3
1727853480000|2024-10-02 07:18:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1727853550000|2024-10-02 07:19:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1727853590000|2024-10-02 07:19:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727853600000|2024-10-02 07:20:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1727853620000|2024-10-02 07:20:20|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|2
1727853630000|2024-10-02 07:20:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727853640000|2024-10-02 07:20:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727853650000|2024-10-02 07:20:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1727853660000|2024-10-02 07:21:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727853670000|2024-10-02 07:21:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727853680000|2024-10-02 07:21:20|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1727853700000|2024-10-02 07:21:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727853710000|2024-10-02 07:21:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727853720000|2024-10-02 07:22:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727853750000|2024-10-02 07:22:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1727853760000|2024-10-02 07:22:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727853780000|2024-10-02 07:23:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727853790000|2024-10-02 07:23:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853800000|2024-10-02 07:23:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727853810000|2024-10-02 07:23:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1727853830000|2024-10-02 07:23:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853840000|2024-10-02 07:24:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853860000|2024-10-02 07:24:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853890000|2024-10-02 07:24:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853910000|2024-10-02 07:25:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727853920000|2024-10-02 07:25:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727853950000|2024-10-02 07:25:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1727853960000|2024-10-02 07:26:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727854000000|2024-10-02 07:26:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1727854010000|2024-10-02 07:26:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727854030000|2024-10-02 07:27:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727854070000|2024-10-02 07:27:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727854140000|2024-10-02 07:29:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727854150000|2024-10-02 07:29:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727854160000|2024-10-02 07:29:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727854190000|2024-10-02 07:29:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727854210000|2024-10-02 07:30:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1727854230000|2024-10-02 07:30:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727854240000|2024-10-02 07:30:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1727854260000|2024-10-02 07:31:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1727854270000|2024-10-02 07:31:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727854280000|2024-10-02 07:31:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1727854300000|2024-10-02 07:31:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1727854310000|2024-10-02 07:31:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727854330000|2024-10-02 07:32:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727854340000|2024-10-02 07:32:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727854350000|2024-10-02 07:32:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1727854380000|2024-10-02 07:33:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727854390000|2024-10-02 07:33:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727854440000|2024-10-02 07:34:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727854470000|2024-10-02 07:34:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1727854510000|2024-10-02 07:35:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1727854540000|2024-10-02 07:35:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1727854560000|2024-10-02 07:36:00|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|5
1727854570000|2024-10-02 07:36:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1727854590000|2024-10-02 07:36:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1727854610000|2024-10-02 07:36:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1727854620000|2024-10-02 07:37:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|3
1727854630000|2024-10-02 07:37:10|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|4
1727854640000|2024-10-02 07:37:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1727854650000|2024-10-02 07:37:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1727854660000|2024-10-02 07:37:40|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|4
1727854680000|2024-10-02 07:38:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1727854700000|2024-10-02 07:38:20|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1727854710000|2024-10-02 07:38:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727854720000|2024-10-02 07:38:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1727854740000|2024-10-02 07:39:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1727854750000|2024-10-02 07:39:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1727854770000|2024-10-02 07:39:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1727854780000|2024-10-02 07:39:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1727854830000|2024-10-02 07:40:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1727854840000|2024-10-02 07:40:40|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1727854850000|2024-10-02 07:40:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727854870000|2024-10-02 07:41:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1727854900000|2024-10-02 07:41:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1727854920000|2024-10-02 07:42:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727854930000|2024-10-02 07:42:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1727854940000|2024-10-02 07:42:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727854950000|2024-10-02 07:42:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1727855220000|2024-10-02 07:47:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1727855230000|2024-10-02 07:47:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1727855240000|2024-10-02 07:47:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1727855310000|2024-10-02 07:48:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1727855320000|2024-10-02 07:48:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1727855350000|2024-10-02 07:49:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1727855360000|2024-10-02 07:49:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1727855370000|2024-10-02 07:49:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1727855380000|2024-10-02 07:49:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1727855390000|2024-10-02 07:49:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1727855410000|2024-10-02 07:50:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1727855460000|2024-10-02 07:51:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727855510000|2024-10-02 07:51:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727855740000|2024-10-02 07:55:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1727855760000|2024-10-02 07:56:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1727855790000|2024-10-02 07:56:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727855800000|2024-10-02 07:56:40|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|6
1727855810000|2024-10-02 07:56:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727855820000|2024-10-02 07:57:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727855830000|2024-10-02 07:57:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1727855840000|2024-10-02 07:57:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727855850000|2024-10-02 07:57:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727855870000|2024-10-02 07:57:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1727855920000|2024-10-02 07:58:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727855940000|2024-10-02 07:59:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727855950000|2024-10-02 07:59:10|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1727855960000|2024-10-02 07:59:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727855990000|2024-10-02 07:59:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1727856000000|2024-10-02 08:00:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727856010000|2024-10-02 08:00:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727856020000|2024-10-02 08:00:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727856030000|2024-10-02 08:00:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727856040000|2024-10-02 08:00:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1727856050000|2024-10-02 08:00:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727856060000|2024-10-02 08:01:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727856070000|2024-10-02 08:01:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1727856080000|2024-10-02 08:01:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1727856090000|2024-10-02 08:01:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727856100000|2024-10-02 08:01:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1727856110000|2024-10-02 08:01:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727856120000|2024-10-02 08:02:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1727856130000|2024-10-02 08:02:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1727856140000|2024-10-02 08:02:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727856150000|2024-10-02 08:02:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727856160000|2024-10-02 08:02:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1727856180000|2024-10-02 08:03:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727856190000|2024-10-02 08:03:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1727856210000|2024-10-02 08:03:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727856220000|2024-10-02 08:03:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1727856270000|2024-10-02 08:04:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727856280000|2024-10-02 08:04:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1727856290000|2024-10-02 08:04:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727856300000|2024-10-02 08:05:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727856320000|2024-10-02 08:05:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727856340000|2024-10-02 08:05:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727856360000|2024-10-02 08:06:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727856370000|2024-10-02 08:06:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727856400000|2024-10-02 08:06:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727856420000|2024-10-02 08:07:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727856440000|2024-10-02 08:07:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727856480000|2024-10-02 08:08:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1727856490000|2024-10-02 08:08:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727856500000|2024-10-02 08:08:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727856510000|2024-10-02 08:08:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1727856520000|2024-10-02 08:08:40|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1727856530000|2024-10-02 08:08:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1727856550000|2024-10-02 08:09:10|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1727856570000|2024-10-02 08:09:30|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1727856580000|2024-10-02 08:09:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727856650000|2024-10-02 08:10:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727856690000|2024-10-02 08:11:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727856850000|2024-10-02 08:14:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1727856860000|2024-10-02 08:14:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727856890000|2024-10-02 08:14:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727856910000|2024-10-02 08:15:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727856950000|2024-10-02 08:15:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727856960000|2024-10-02 08:16:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1727856990000|2024-10-02 08:16:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727857000000|2024-10-02 08:16:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727857020000|2024-10-02 08:17:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727857040000|2024-10-02 08:17:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727857050000|2024-10-02 08:17:30|48.61|48.31|48.63|48.33|48.64|48.34|48.61|48.31|6
1727857070000|2024-10-02 08:17:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727857100000|2024-10-02 08:18:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727857110000|2024-10-02 08:18:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727857120000|2024-10-02 08:18:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1727857140000|2024-10-02 08:19:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727857150000|2024-10-02 08:19:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727857180000|2024-10-02 08:19:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727857190000|2024-10-02 08:19:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1727857200000|2024-10-02 08:20:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727857220000|2024-10-02 08:20:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727857230000|2024-10-02 08:20:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857300000|2024-10-02 08:21:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727857320000|2024-10-02 08:22:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727857340000|2024-10-02 08:22:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857350000|2024-10-02 08:22:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727857360000|2024-10-02 08:22:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857390000|2024-10-02 08:23:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727857410000|2024-10-02 08:23:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727857420000|2024-10-02 08:23:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727857450000|2024-10-02 08:24:10|48.68|48.38|48.64|48.34|48.68|48.38|48.64|48.34|5
1727857460000|2024-10-02 08:24:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1727857510000|2024-10-02 08:25:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727857650000|2024-10-02 08:27:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1727857680000|2024-10-02 08:28:00|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|3
1727857700000|2024-10-02 08:28:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857720000|2024-10-02 08:28:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1727857750000|2024-10-02 08:29:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1727857770000|2024-10-02 08:29:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857790000|2024-10-02 08:29:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1727857800000|2024-10-02 08:30:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727857810000|2024-10-02 08:30:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1727857820000|2024-10-02 08:30:20|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1727857830000|2024-10-02 08:30:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1727857840000|2024-10-02 08:30:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727857850000|2024-10-02 08:30:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727857860000|2024-10-02 08:31:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1727857870000|2024-10-02 08:31:10|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|2
1727857880000|2024-10-02 08:31:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727857890000|2024-10-02 08:31:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727857900000|2024-10-02 08:31:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1727857910000|2024-10-02 08:31:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1727857930000|2024-10-02 08:32:10|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|2
1727857940000|2024-10-02 08:32:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727857950000|2024-10-02 08:32:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727857960000|2024-10-02 08:32:40|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|3
1727857970000|2024-10-02 08:32:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1727857980000|2024-10-02 08:33:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727857990000|2024-10-02 08:33:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1727858000000|2024-10-02 08:33:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727858010000|2024-10-02 08:33:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1727858020000|2024-10-02 08:33:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727858030000|2024-10-02 08:33:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1727858040000|2024-10-02 08:34:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1727858060000|2024-10-02 08:34:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1727858090000|2024-10-02 08:34:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1727858100000|2024-10-02 08:35:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1727858120000|2024-10-02 08:35:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1727858140000|2024-10-02 08:35:40|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1727858160000|2024-10-02 08:36:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1727858170000|2024-10-02 08:36:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727858180000|2024-10-02 08:36:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727858190000|2024-10-02 08:36:30|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1727858200000|2024-10-02 08:36:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1727858220000|2024-10-02 08:37:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1727858230000|2024-10-02 08:37:10|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|2
1727858260000|2024-10-02 08:37:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1727858270000|2024-10-02 08:37:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727858280000|2024-10-02 08:38:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727858290000|2024-10-02 08:38:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727858300000|2024-10-02 08:38:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1727858310000|2024-10-02 08:38:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727858340000|2024-10-02 08:39:00|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|3
1727858360000|2024-10-02 08:39:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727858380000|2024-10-02 08:39:40|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1727858400000|2024-10-02 08:40:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1727858410000|2024-10-02 08:40:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1727858420000|2024-10-02 08:40:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1727858440000|2024-10-02 08:40:40|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1727858450000|2024-10-02 08:40:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727858470000|2024-10-02 08:41:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1727858480000|2024-10-02 08:41:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1727858520000|2024-10-02 08:42:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1727858530000|2024-10-02 08:42:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1727858560000|2024-10-02 08:42:40|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1727858570000|2024-10-02 08:42:50|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|3
1727858580000|2024-10-02 08:43:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1727858590000|2024-10-02 08:43:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1727858600000|2024-10-02 08:43:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1727858620000|2024-10-02 08:43:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727858640000|2024-10-02 08:44:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727858680000|2024-10-02 08:44:40|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1727858700000|2024-10-02 08:45:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1727858720000|2024-10-02 08:45:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1727858730000|2024-10-02 08:45:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727858750000|2024-10-02 08:45:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727858760000|2024-10-02 08:46:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1727858770000|2024-10-02 08:46:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1727858800000|2024-10-02 08:46:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727859120000|2024-10-02 08:52:00|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|2
1727859130000|2024-10-02 08:52:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727859140000|2024-10-02 08:52:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727859150000|2024-10-02 08:52:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727859160000|2024-10-02 08:52:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727859190000|2024-10-02 08:53:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727859200000|2024-10-02 08:53:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727859210000|2024-10-02 08:53:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727859220000|2024-10-02 08:53:40|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1727859230000|2024-10-02 08:53:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727859250000|2024-10-02 08:54:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727859280000|2024-10-02 08:54:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727859300000|2024-10-02 08:55:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1727859310000|2024-10-02 08:55:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727859320000|2024-10-02 08:55:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727859330000|2024-10-02 08:55:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727859340000|2024-10-02 08:55:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727859350000|2024-10-02 08:55:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727859360000|2024-10-02 08:56:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1727859410000|2024-10-02 08:56:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727859420000|2024-10-02 08:57:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727859430000|2024-10-02 08:57:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1727859440000|2024-10-02 08:57:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1727859450000|2024-10-02 08:57:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727859470000|2024-10-02 08:57:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1727859630000|2024-10-02 09:00:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727859660000|2024-10-02 09:01:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1727859670000|2024-10-02 09:01:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727859680000|2024-10-02 09:01:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1727859700000|2024-10-02 09:01:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1727859760000|2024-10-02 09:02:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1727859770000|2024-10-02 09:02:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1727859780000|2024-10-02 09:03:00|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|4
1727859790000|2024-10-02 09:03:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1727859800000|2024-10-02 09:03:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1727859810000|2024-10-02 09:03:30|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1727859820000|2024-10-02 09:03:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1727859830000|2024-10-02 09:03:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1727859840000|2024-10-02 09:04:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1727859850000|2024-10-02 09:04:10|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|2
1727859860000|2024-10-02 09:04:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1727859870000|2024-10-02 09:04:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1727859910000|2024-10-02 09:05:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1727859930000|2024-10-02 09:05:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1727859950000|2024-10-02 09:05:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1727859960000|2024-10-02 09:06:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1727859970000|2024-10-02 09:06:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1727859990000|2024-10-02 09:06:30|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|2
1727860020000|2024-10-02 09:07:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1727860160000|2024-10-02 09:09:20|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1727860170000|2024-10-02 09:09:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1727860180000|2024-10-02 09:09:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727860220000|2024-10-02 09:10:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1727860230000|2024-10-02 09:10:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1727860260000|2024-10-02 09:11:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1727860270000|2024-10-02 09:11:10|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1727860280000|2024-10-02 09:11:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1727860290000|2024-10-02 09:11:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727860300000|2024-10-02 09:11:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1727860310000|2024-10-02 09:11:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727860320000|2024-10-02 09:12:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727860330000|2024-10-02 09:12:10|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|4
1727860340000|2024-10-02 09:12:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1727860350000|2024-10-02 09:12:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1727860360000|2024-10-02 09:12:40|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1727860370000|2024-10-02 09:12:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727860380000|2024-10-02 09:13:00|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|2
1727860420000|2024-10-02 09:13:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1727860450000|2024-10-02 09:14:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1727860460000|2024-10-02 09:14:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1727860490000|2024-10-02 09:14:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1727860500000|2024-10-02 09:15:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1727860510000|2024-10-02 09:15:10|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1727860540000|2024-10-02 09:15:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727860550000|2024-10-02 09:15:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727860560000|2024-10-02 09:16:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1727860580000|2024-10-02 09:16:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727860590000|2024-10-02 09:16:30|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1727860600000|2024-10-02 09:16:40|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|4
1727860610000|2024-10-02 09:16:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1727860630000|2024-10-02 09:17:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1727860640000|2024-10-02 09:17:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727860650000|2024-10-02 09:17:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1727860660000|2024-10-02 09:17:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727860670000|2024-10-02 09:17:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727860680000|2024-10-02 09:18:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1727860690000|2024-10-02 09:18:10|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|2
1727860700000|2024-10-02 09:18:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727860710000|2024-10-02 09:18:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727860720000|2024-10-02 09:18:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1727860740000|2024-10-02 09:19:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727860790000|2024-10-02 09:19:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1727860800000|2024-10-02 09:20:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727860810000|2024-10-02 09:20:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1727860840000|2024-10-02 09:20:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1727860880000|2024-10-02 09:21:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727860890000|2024-10-02 09:21:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727860900000|2024-10-02 09:21:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727860910000|2024-10-02 09:21:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727860920000|2024-10-02 09:22:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1727860930000|2024-10-02 09:22:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727860940000|2024-10-02 09:22:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1727860950000|2024-10-02 09:22:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727860960000|2024-10-02 09:22:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727860980000|2024-10-02 09:23:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727860990000|2024-10-02 09:23:10|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|3
1727861000000|2024-10-02 09:23:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1727861010000|2024-10-02 09:23:30|48.29|47.99|48.31|48.01|48.31|48.01|48.28|47.98|4
1727861020000|2024-10-02 09:23:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1727861030000|2024-10-02 09:23:50|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1727861040000|2024-10-02 09:24:00|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1727861050000|2024-10-02 09:24:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727861060000|2024-10-02 09:24:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727861070000|2024-10-02 09:24:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1727861080000|2024-10-02 09:24:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727861090000|2024-10-02 09:24:50|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|4
1727861100000|2024-10-02 09:25:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1727861120000|2024-10-02 09:25:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727861720000|2024-10-02 09:35:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727861740000|2024-10-02 09:35:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727861760000|2024-10-02 09:36:00|48.32|48.02|48.27|47.97|48.32|48.02|48.27|47.97|2
1727861790000|2024-10-02 09:36:30|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1727861830000|2024-10-02 09:37:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1727861870000|2024-10-02 09:37:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727861880000|2024-10-02 09:38:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1727861890000|2024-10-02 09:38:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727861910000|2024-10-02 09:38:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727861920000|2024-10-02 09:38:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1727861940000|2024-10-02 09:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727861950000|2024-10-02 09:39:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727861960000|2024-10-02 09:39:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1727862240000|2024-10-02 09:44:00|48.22|47.92|48.19|47.89|48.22|47.92|48.18|47.88|3
1727862250000|2024-10-02 09:44:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727862260000|2024-10-02 09:44:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1727862270000|2024-10-02 09:44:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727862280000|2024-10-02 09:44:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|2
1727862300000|2024-10-02 09:45:00|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1727862310000|2024-10-02 09:45:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727862320000|2024-10-02 09:45:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727862330000|2024-10-02 09:45:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727862340000|2024-10-02 09:45:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727862350000|2024-10-02 09:45:50|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|2
1727862360000|2024-10-02 09:46:00|48.14|47.84|48.11|47.81|48.14|47.84|48.11|47.81|3
1727862370000|2024-10-02 09:46:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1727862380000|2024-10-02 09:46:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1727862390000|2024-10-02 09:46:30|48.09|47.79|48.05|47.75|48.09|47.79|48.05|47.75|4
1727862400000|2024-10-02 09:46:40|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|5
1727862410000|2024-10-02 09:46:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727862420000|2024-10-02 09:47:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1727862430000|2024-10-02 09:47:10|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1727862440000|2024-10-02 09:47:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1727862450000|2024-10-02 09:47:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727862460000|2024-10-02 09:47:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727862470000|2024-10-02 09:47:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727862480000|2024-10-02 09:48:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727862490000|2024-10-02 09:48:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727862510000|2024-10-02 09:48:30|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1727862520000|2024-10-02 09:48:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727862530000|2024-10-02 09:48:50|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|3
1727862540000|2024-10-02 09:49:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1727862550000|2024-10-02 09:49:10|47.93|47.63|47.94|47.64|47.96|47.66|47.93|47.63|6
1727862560000|2024-10-02 09:49:20|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|4
1727862570000|2024-10-02 09:49:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727862580000|2024-10-02 09:49:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727862600000|2024-10-02 09:50:00|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|3
1727862750000|2024-10-02 09:52:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727862760000|2024-10-02 09:52:40|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1727862770000|2024-10-02 09:52:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727862780000|2024-10-02 09:53:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1727862800000|2024-10-02 09:53:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727862810000|2024-10-02 09:53:30|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1727862820000|2024-10-02 09:53:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1727862830000|2024-10-02 09:53:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1727862840000|2024-10-02 09:54:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727862850000|2024-10-02 09:54:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727862860000|2024-10-02 09:54:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1727862870000|2024-10-02 09:54:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727862880000|2024-10-02 09:54:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727862890000|2024-10-02 09:54:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727862900000|2024-10-02 09:55:00|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|2
1727862920000|2024-10-02 09:55:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727862930000|2024-10-02 09:55:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727862950000|2024-10-02 09:55:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727862960000|2024-10-02 09:56:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727862980000|2024-10-02 09:56:20|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1727863010000|2024-10-02 09:56:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727863020000|2024-10-02 09:57:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727863030000|2024-10-02 09:57:10|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1727863040000|2024-10-02 09:57:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1727863050000|2024-10-02 09:57:30|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1727863060000|2024-10-02 09:57:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727863070000|2024-10-02 09:57:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727863080000|2024-10-02 09:58:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1727863090000|2024-10-02 09:58:10|48.05|47.75|47.99|47.69|48.05|47.75|47.99|47.69|6
1727863110000|2024-10-02 09:58:30|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|3
1727863120000|2024-10-02 09:58:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727863130000|2024-10-02 09:58:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727863150000|2024-10-02 09:59:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727863160000|2024-10-02 09:59:20|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|2
1727863170000|2024-10-02 09:59:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727863180000|2024-10-02 09:59:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1727863200000|2024-10-02 10:00:00|47.93|47.63|47.91|47.61|47.94|47.64|47.91|47.61|6
1727863210000|2024-10-02 10:00:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1727863220000|2024-10-02 10:00:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727863230000|2024-10-02 10:00:30|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|2
1727863240000|2024-10-02 10:00:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727863250000|2024-10-02 10:00:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727863260000|2024-10-02 10:01:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727863270000|2024-10-02 10:01:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1727863280000|2024-10-02 10:01:20|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|3
1727863290000|2024-10-02 10:01:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727863300000|2024-10-02 10:01:40|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1727863310000|2024-10-02 10:01:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727863320000|2024-10-02 10:02:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727863330000|2024-10-02 10:02:10|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|4
1727863340000|2024-10-02 10:02:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1727863350000|2024-10-02 10:02:30|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1727863360000|2024-10-02 10:02:40|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|3
1727863380000|2024-10-02 10:03:00|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|5
1727863390000|2024-10-02 10:03:10|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|4
1727863400000|2024-10-02 10:03:20|47.9|47.6|47.85|47.55|47.9|47.6|47.85|47.55|5
1727863410000|2024-10-02 10:03:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727863420000|2024-10-02 10:03:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1727863430000|2024-10-02 10:03:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1727863440000|2024-10-02 10:04:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727863450000|2024-10-02 10:04:10|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|2
1727863540000|2024-10-02 10:05:40|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|2
1727863560000|2024-10-02 10:06:00|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|3
1727863570000|2024-10-02 10:06:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1727863580000|2024-10-02 10:06:20|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1727863590000|2024-10-02 10:06:30|47.93|47.63|47.91|47.61|47.94|47.64|47.91|47.61|5
1727863600000|2024-10-02 10:06:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1727863610000|2024-10-02 10:06:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1727863620000|2024-10-02 10:07:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727863630000|2024-10-02 10:07:10|47.9|47.6|47.94|47.64|47.94|47.64|47.9|47.6|3
1727863640000|2024-10-02 10:07:20|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|4
1727863650000|2024-10-02 10:07:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727863660000|2024-10-02 10:07:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727863670000|2024-10-02 10:07:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1727863680000|2024-10-02 10:08:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727863700000|2024-10-02 10:08:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727863710000|2024-10-02 10:08:30|47.96|47.66|48|47.7|48|47.7|47.96|47.66|4
1727863720000|2024-10-02 10:08:40|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|3
1727863730000|2024-10-02 10:08:50|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727863760000|2024-10-02 10:09:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727863770000|2024-10-02 10:09:30|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|2
1727863780000|2024-10-02 10:09:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1727863790000|2024-10-02 10:09:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727863800000|2024-10-02 10:10:00|48|47.7|48.03|47.73|48.03|47.73|48|47.7|4
1727863810000|2024-10-02 10:10:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727863820000|2024-10-02 10:10:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1727863830000|2024-10-02 10:10:30|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1727863840000|2024-10-02 10:10:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1727863860000|2024-10-02 10:11:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1727863870000|2024-10-02 10:11:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727863880000|2024-10-02 10:11:20|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1727863890000|2024-10-02 10:11:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727863900000|2024-10-02 10:11:40|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1727863910000|2024-10-02 10:11:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1727863920000|2024-10-02 10:12:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727863930000|2024-10-02 10:12:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727863940000|2024-10-02 10:12:20|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|2
1727863960000|2024-10-02 10:12:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1727863970000|2024-10-02 10:12:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1727863980000|2024-10-02 10:13:00|47.92|47.62|47.97|47.67|47.97|47.67|47.91|47.61|6
1727863990000|2024-10-02 10:13:10|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|3
1727864000000|2024-10-02 10:13:20|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1727864010000|2024-10-02 10:13:30|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1727864020000|2024-10-02 10:13:40|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1727864030000|2024-10-02 10:13:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727864040000|2024-10-02 10:14:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727864050000|2024-10-02 10:14:10|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|4
1727864060000|2024-10-02 10:14:20|47.93|47.63|47.95|47.65|47.95|47.65|47.92|47.62|5
1727864070000|2024-10-02 10:14:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1727864080000|2024-10-02 10:14:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727864100000|2024-10-02 10:15:00|47.95|47.65|47.97|47.67|47.98|47.68|47.95|47.65|5
1727864110000|2024-10-02 10:15:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727864120000|2024-10-02 10:15:20|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|2
1727864580000|2024-10-02 10:23:00|48.09|47.79|48.21|47.91|48.21|47.91|48.09|47.79|2
1727864590000|2024-10-02 10:23:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1727864600000|2024-10-02 10:23:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727865100000|2024-10-02 10:31:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727865110000|2024-10-02 10:31:50|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|2
1727865130000|2024-10-02 10:32:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1727865150000|2024-10-02 10:32:30|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|2
1727865160000|2024-10-02 10:32:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727865170000|2024-10-02 10:32:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727865180000|2024-10-02 10:33:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1727865190000|2024-10-02 10:33:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727865210000|2024-10-02 10:33:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1727865220000|2024-10-02 10:33:40|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|2
1727865240000|2024-10-02 10:34:00|48.37|48.07|48.35|48.05|48.38|48.08|48.35|48.05|3
1727865250000|2024-10-02 10:34:10|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|4
1727865260000|2024-10-02 10:34:20|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1727865270000|2024-10-02 10:34:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1727865280000|2024-10-02 10:34:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1727865300000|2024-10-02 10:35:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1727865310000|2024-10-02 10:35:10|48.29|47.99|48.3|48|48.31|48.01|48.28|47.98|8
1727865320000|2024-10-02 10:35:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1727865340000|2024-10-02 10:35:40|48.27|47.97|48.23|47.93|48.27|47.97|48.23|47.93|4
1727865350000|2024-10-02 10:35:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1727865360000|2024-10-02 10:36:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727865370000|2024-10-02 10:36:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1727865380000|2024-10-02 10:36:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727865390000|2024-10-02 10:36:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727865400000|2024-10-02 10:36:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727865410000|2024-10-02 10:36:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1727865420000|2024-10-02 10:37:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1727865430000|2024-10-02 10:37:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727865440000|2024-10-02 10:37:20|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1727865450000|2024-10-02 10:37:30|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1727865460000|2024-10-02 10:37:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727865470000|2024-10-02 10:37:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727865480000|2024-10-02 10:38:00|48.1|47.8|48.17|47.87|48.17|47.87|48.1|47.8|5
1727865490000|2024-10-02 10:38:10|48.16|47.86|48.15|47.85|48.17|47.87|48.15|47.85|4
1727865510000|2024-10-02 10:38:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727865520000|2024-10-02 10:38:40|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727865530000|2024-10-02 10:38:50|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|4
1727865540000|2024-10-02 10:39:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727865550000|2024-10-02 10:39:10|48.16|47.86|48.18|47.88|48.19|47.89|48.15|47.85|5
1727865560000|2024-10-02 10:39:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727865570000|2024-10-02 10:39:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727865580000|2024-10-02 10:39:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1727865600000|2024-10-02 10:40:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727865610000|2024-10-02 10:40:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727865620000|2024-10-02 10:40:20|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1727865630000|2024-10-02 10:40:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1727865640000|2024-10-02 10:40:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727865650000|2024-10-02 10:40:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1727865660000|2024-10-02 10:41:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727866130000|2024-10-02 10:48:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727866140000|2024-10-02 10:49:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1727866150000|2024-10-02 10:49:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727866170000|2024-10-02 10:49:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727866190000|2024-10-02 10:49:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727866200000|2024-10-02 10:50:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1727866210000|2024-10-02 10:50:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1727866220000|2024-10-02 10:50:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727866260000|2024-10-02 10:51:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1727866270000|2024-10-02 10:51:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727866280000|2024-10-02 10:51:20|48.17|47.87|48.14|47.84|48.17|47.87|48.11|47.81|4
1727866290000|2024-10-02 10:51:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1727866320000|2024-10-02 10:52:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1727866330000|2024-10-02 10:52:10|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1727866340000|2024-10-02 10:52:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727866350000|2024-10-02 10:52:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727866360000|2024-10-02 10:52:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727866370000|2024-10-02 10:52:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727866380000|2024-10-02 10:53:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1727866410000|2024-10-02 10:53:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1727866420000|2024-10-02 10:53:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1727866440000|2024-10-02 10:54:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727866450000|2024-10-02 10:54:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727866460000|2024-10-02 10:54:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727866470000|2024-10-02 10:54:30|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|4
1727866500000|2024-10-02 10:55:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727866510000|2024-10-02 10:55:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1727866530000|2024-10-02 10:55:30|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|5
1727866540000|2024-10-02 10:55:40|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1727866550000|2024-10-02 10:55:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727866560000|2024-10-02 10:56:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1727866570000|2024-10-02 10:56:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727866580000|2024-10-02 10:56:20|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|4
1727866590000|2024-10-02 10:56:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727866620000|2024-10-02 10:57:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727866630000|2024-10-02 10:57:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727866640000|2024-10-02 10:57:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727866650000|2024-10-02 10:57:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727866660000|2024-10-02 10:57:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727866670000|2024-10-02 10:57:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727866680000|2024-10-02 10:58:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727866700000|2024-10-02 10:58:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727866720000|2024-10-02 10:58:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727866740000|2024-10-02 10:59:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727866750000|2024-10-02 10:59:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727866760000|2024-10-02 10:59:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1727866790000|2024-10-02 10:59:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1727866800000|2024-10-02 11:00:00|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|4
1727866810000|2024-10-02 11:00:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727866820000|2024-10-02 11:00:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727866830000|2024-10-02 11:00:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1727866840000|2024-10-02 11:00:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727866850000|2024-10-02 11:00:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727866860000|2024-10-02 11:01:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1727866870000|2024-10-02 11:01:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1727866880000|2024-10-02 11:01:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1727866890000|2024-10-02 11:01:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727866900000|2024-10-02 11:01:40|47.98|47.68|48|47.7|48|47.7|47.97|47.67|5
1727866910000|2024-10-02 11:01:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727866920000|2024-10-02 11:02:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727866930000|2024-10-02 11:02:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727866940000|2024-10-02 11:02:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727866950000|2024-10-02 11:02:30|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727866970000|2024-10-02 11:02:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727866980000|2024-10-02 11:03:00|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1727866990000|2024-10-02 11:03:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727867010000|2024-10-02 11:03:30|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|3
1727867020000|2024-10-02 11:03:40|48.13|47.83|48.1|47.8|48.14|47.84|48.1|47.8|6
1727867030000|2024-10-02 11:03:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727867040000|2024-10-02 11:04:00|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|5
1727867050000|2024-10-02 11:04:10|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1727867060000|2024-10-02 11:04:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727867070000|2024-10-02 11:04:30|48.02|47.72|48.01|47.71|48.04|47.74|48.01|47.71|5
1727867080000|2024-10-02 11:04:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1727867090000|2024-10-02 11:04:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1727867100000|2024-10-02 11:05:00|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1727867110000|2024-10-02 11:05:10|48|47.7|47.98|47.68|48|47.7|47.97|47.67|4
1727867120000|2024-10-02 11:05:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727867130000|2024-10-02 11:05:30|48|47.7|47.97|47.67|48|47.7|47.97|47.67|4
1727867140000|2024-10-02 11:05:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727867150000|2024-10-02 11:05:50|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1727867160000|2024-10-02 11:06:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727867170000|2024-10-02 11:06:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1727867180000|2024-10-02 11:06:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727867190000|2024-10-02 11:06:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1727867200000|2024-10-02 11:06:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727867220000|2024-10-02 11:07:00|47.95|47.65|47.9|47.6|47.95|47.65|47.9|47.6|3
1727867230000|2024-10-02 11:07:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1727867240000|2024-10-02 11:07:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727867250000|2024-10-02 11:07:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727867270000|2024-10-02 11:07:50|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|3
1727867280000|2024-10-02 11:08:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727867290000|2024-10-02 11:08:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1727867300000|2024-10-02 11:08:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727867310000|2024-10-02 11:08:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727867320000|2024-10-02 11:08:40|47.76|47.46|47.71|47.41|47.76|47.46|47.7|47.4|4
1727867330000|2024-10-02 11:08:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1727867340000|2024-10-02 11:09:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727867350000|2024-10-02 11:09:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727867360000|2024-10-02 11:09:20|47.69|47.39|47.64|47.34|47.69|47.39|47.64|47.34|5
1727867370000|2024-10-02 11:09:30|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|3
1727867380000|2024-10-02 11:09:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1727867390000|2024-10-02 11:09:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1727867400000|2024-10-02 11:10:00|47.61|47.31|47.67|47.37|47.67|47.37|47.61|47.31|6
1727867410000|2024-10-02 11:10:10|47.68|47.38|47.73|47.43|47.73|47.43|47.68|47.38|7
1727867420000|2024-10-02 11:10:20|47.74|47.44|47.77|47.47|47.77|47.47|47.73|47.43|4
1727867430000|2024-10-02 11:10:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727867440000|2024-10-02 11:10:40|47.79|47.49|47.85|47.55|47.85|47.55|47.79|47.49|4
1727867450000|2024-10-02 11:10:50|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1727867460000|2024-10-02 11:11:00|47.82|47.52|47.88|47.58|47.88|47.58|47.82|47.52|5
1727867470000|2024-10-02 11:11:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1727867510000|2024-10-02 11:11:50|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|4
1727867520000|2024-10-02 11:12:00|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|6
1727867530000|2024-10-02 11:12:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727867550000|2024-10-02 11:12:30|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1727867560000|2024-10-02 11:12:40|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1727867580000|2024-10-02 11:13:00|48|47.7|48.03|47.73|48.03|47.73|48|47.7|2
1727867590000|2024-10-02 11:13:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1727867600000|2024-10-02 11:13:20|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|3
1727867610000|2024-10-02 11:13:30|48.06|47.76|48.01|47.71|48.06|47.76|48.01|47.71|6
1727867620000|2024-10-02 11:13:40|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|5
1727867630000|2024-10-02 11:13:50|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1727867640000|2024-10-02 11:14:00|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|4
1727867650000|2024-10-02 11:14:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727867660000|2024-10-02 11:14:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1727867680000|2024-10-02 11:14:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727867690000|2024-10-02 11:14:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727867700000|2024-10-02 11:15:00|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|6
1727867710000|2024-10-02 11:15:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|8
1727867720000|2024-10-02 11:15:20|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1727867730000|2024-10-02 11:15:30|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|8
1727867740000|2024-10-02 11:15:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727867750000|2024-10-02 11:15:50|48.09|47.79|48.15|47.85|48.15|47.85|48.09|47.79|5
1727867760000|2024-10-02 11:16:00|48.16|47.86|48.17|47.87|48.17|47.87|48.14|47.84|12
1727867770000|2024-10-02 11:16:10|48.18|47.88|48.18|47.88|48.19|47.89|48.16|47.86|6
1727867780000|2024-10-02 11:16:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1727867790000|2024-10-02 11:16:30|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1727867800000|2024-10-02 11:16:40|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1727867810000|2024-10-02 11:16:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727867820000|2024-10-02 11:17:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727867830000|2024-10-02 11:17:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1727867840000|2024-10-02 11:17:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727867850000|2024-10-02 11:17:30|48.06|47.76|48.02|47.72|48.06|47.76|48.02|47.72|3
1727867860000|2024-10-02 11:17:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727867870000|2024-10-02 11:17:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1727867880000|2024-10-02 11:18:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727867890000|2024-10-02 11:18:10|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1727867900000|2024-10-02 11:18:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727867910000|2024-10-02 11:18:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727867920000|2024-10-02 11:18:40|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1727867940000|2024-10-02 11:19:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|2
1727867950000|2024-10-02 11:19:10|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|4
1727867960000|2024-10-02 11:19:20|47.93|47.63|47.92|47.62|47.94|47.64|47.92|47.62|9
1727867970000|2024-10-02 11:19:30|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1727867980000|2024-10-02 11:19:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1727868000000|2024-10-02 11:20:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1727868010000|2024-10-02 11:20:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1727868020000|2024-10-02 11:20:20|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1727868030000|2024-10-02 11:20:30|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|5
1727868040000|2024-10-02 11:20:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727868050000|2024-10-02 11:20:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727868060000|2024-10-02 11:21:00|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1727868080000|2024-10-02 11:21:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727868090000|2024-10-02 11:21:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727868120000|2024-10-02 11:22:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727868130000|2024-10-02 11:22:10|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1727868140000|2024-10-02 11:22:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727868150000|2024-10-02 11:22:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1727868160000|2024-10-02 11:22:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727868190000|2024-10-02 11:23:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727868200000|2024-10-02 11:23:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727868240000|2024-10-02 11:24:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1727868260000|2024-10-02 11:24:20|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1727868270000|2024-10-02 11:24:30|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|4
1727868280000|2024-10-02 11:24:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727868300000|2024-10-02 11:25:00|48.04|47.74|48.06|47.76|48.06|47.76|48.03|47.73|5
1727868310000|2024-10-02 11:25:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727868320000|2024-10-02 11:25:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727868330000|2024-10-02 11:25:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727868340000|2024-10-02 11:25:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727868350000|2024-10-02 11:25:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727868360000|2024-10-02 11:26:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727868370000|2024-10-02 11:26:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727868380000|2024-10-02 11:26:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727868390000|2024-10-02 11:26:30|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1727868400000|2024-10-02 11:26:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1727868410000|2024-10-02 11:26:50|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1727868420000|2024-10-02 11:27:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|2
1727868450000|2024-10-02 11:27:30|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|4
1727868460000|2024-10-02 11:27:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727868480000|2024-10-02 11:28:00|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|4
1727868490000|2024-10-02 11:28:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1727868500000|2024-10-02 11:28:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1727868510000|2024-10-02 11:28:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727868520000|2024-10-02 11:28:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1727868530000|2024-10-02 11:28:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727868540000|2024-10-02 11:29:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727868570000|2024-10-02 11:29:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727868580000|2024-10-02 11:29:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727868600000|2024-10-02 11:30:00|48.19|47.89|48.24|47.94|48.24|47.94|48.19|47.89|8
1727868610000|2024-10-02 11:30:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1727868620000|2024-10-02 11:30:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1727868630000|2024-10-02 11:30:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1727868640000|2024-10-02 11:30:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727868650000|2024-10-02 11:30:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1727868660000|2024-10-02 11:31:00|48.29|47.99|48.3|48|48.32|48.02|48.29|47.99|4
1727868670000|2024-10-02 11:31:10|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|3
1727868680000|2024-10-02 11:31:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1727868690000|2024-10-02 11:31:30|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|4
1727868700000|2024-10-02 11:31:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1727868720000|2024-10-02 11:32:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|4
1727868730000|2024-10-02 11:32:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727868740000|2024-10-02 11:32:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727868750000|2024-10-02 11:32:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1727868760000|2024-10-02 11:32:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727868770000|2024-10-02 11:32:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1727868780000|2024-10-02 11:33:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1727868790000|2024-10-02 11:33:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727868800000|2024-10-02 11:33:20|48.13|47.83|48.16|47.86|48.17|47.87|48.13|47.83|6
1727868810000|2024-10-02 11:33:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727868820000|2024-10-02 11:33:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727868830000|2024-10-02 11:33:50|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1727868840000|2024-10-02 11:34:00|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|4
1727868850000|2024-10-02 11:34:10|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1727868860000|2024-10-02 11:34:20|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1727868870000|2024-10-02 11:34:30|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1727868880000|2024-10-02 11:34:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1727868890000|2024-10-02 11:34:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727868900000|2024-10-02 11:35:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1727868910000|2024-10-02 11:35:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1727868920000|2024-10-02 11:35:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1727868930000|2024-10-02 11:35:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1727868940000|2024-10-02 11:35:40|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1727868950000|2024-10-02 11:35:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1727868960000|2024-10-02 11:36:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1727868970000|2024-10-02 11:36:10|48.3|48|48.29|47.99|48.3|48|48.28|47.98|4
1727868980000|2024-10-02 11:36:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1727868990000|2024-10-02 11:36:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727869000000|2024-10-02 11:36:40|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1727869010000|2024-10-02 11:36:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727869020000|2024-10-02 11:37:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727869030000|2024-10-02 11:37:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727869040000|2024-10-02 11:37:20|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|5
1727869050000|2024-10-02 11:37:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1727869060000|2024-10-02 11:37:40|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1727869070000|2024-10-02 11:37:50|48.42|48.12|48.41|48.11|48.44|48.14|48.41|48.11|10
1727869080000|2024-10-02 11:38:00|48.42|48.12|48.41|48.11|48.43|48.13|48.4|48.1|7
1727869090000|2024-10-02 11:38:10|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1727869100000|2024-10-02 11:38:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1727869110000|2024-10-02 11:38:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1727869120000|2024-10-02 11:38:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727869130000|2024-10-02 11:38:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1727869150000|2024-10-02 11:39:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727869160000|2024-10-02 11:39:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1727869170000|2024-10-02 11:39:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1727869190000|2024-10-02 11:39:50|48.43|48.13|48.43|48.13|48.44|48.14|48.42|48.12|7
1727869200000|2024-10-02 11:40:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727869210000|2024-10-02 11:40:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1727869220000|2024-10-02 11:40:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1727869230000|2024-10-02 11:40:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1727869240000|2024-10-02 11:40:40|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1727869250000|2024-10-02 11:40:50|48.43|48.13|48.43|48.13|48.45|48.15|48.43|48.13|9
1727869260000|2024-10-02 11:41:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1727869270000|2024-10-02 11:41:10|48.38|48.08|48.38|48.08|48.4|48.1|48.38|48.08|5
1727869280000|2024-10-02 11:41:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1727869300000|2024-10-02 11:41:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727869340000|2024-10-02 11:42:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1727869350000|2024-10-02 11:42:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1727869380000|2024-10-02 11:43:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727869420000|2024-10-02 11:43:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727869430000|2024-10-02 11:43:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727869450000|2024-10-02 11:44:10|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|5
1727869490000|2024-10-02 11:44:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727869500000|2024-10-02 11:45:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727869510000|2024-10-02 11:45:10|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1727869520000|2024-10-02 11:45:20|48.33|48.03|48.3|48|48.33|48.03|48.29|47.99|8
1727869530000|2024-10-02 11:45:30|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1727869540000|2024-10-02 11:45:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1727869550000|2024-10-02 11:45:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727869560000|2024-10-02 11:46:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1727869570000|2024-10-02 11:46:10|48.25|47.95|48.26|47.96|48.27|47.97|48.24|47.94|6
1727869580000|2024-10-02 11:46:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1727869590000|2024-10-02 11:46:30|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1727869600000|2024-10-02 11:46:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727869610000|2024-10-02 11:46:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727869780000|2024-10-02 11:49:40|48.26|47.96|48.3|48|48.3|48|48.26|47.96|2
1727869800000|2024-10-02 11:50:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727869810000|2024-10-02 11:50:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727869820000|2024-10-02 11:50:20|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|3
1727869840000|2024-10-02 11:50:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1727869860000|2024-10-02 11:51:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727869880000|2024-10-02 11:51:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727869890000|2024-10-02 11:51:30|48.18|47.88|48.14|47.84|48.18|47.88|48.14|47.84|2
1727869910000|2024-10-02 11:51:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1727869920000|2024-10-02 11:52:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1727869930000|2024-10-02 11:52:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727869940000|2024-10-02 11:52:20|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1727869950000|2024-10-02 11:52:30|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|2
1727869960000|2024-10-02 11:52:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727869980000|2024-10-02 11:53:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727869990000|2024-10-02 11:53:10|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|4
1727870000000|2024-10-02 11:53:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1727870020000|2024-10-02 11:53:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727870030000|2024-10-02 11:53:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727870040000|2024-10-02 11:54:00|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|3
1727870060000|2024-10-02 11:54:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727870070000|2024-10-02 11:54:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727870110000|2024-10-02 11:55:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727870120000|2024-10-02 11:55:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727870130000|2024-10-02 11:55:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727870150000|2024-10-02 11:55:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1727870170000|2024-10-02 11:56:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727870200000|2024-10-02 11:56:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727870240000|2024-10-02 11:57:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727870250000|2024-10-02 11:57:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727870270000|2024-10-02 11:57:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727870560000|2024-10-02 12:02:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727870570000|2024-10-02 12:02:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1727870580000|2024-10-02 12:03:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727870590000|2024-10-02 12:03:10|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|6
1727870600000|2024-10-02 12:03:20|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727870610000|2024-10-02 12:03:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1727870620000|2024-10-02 12:03:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1727870640000|2024-10-02 12:04:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727870650000|2024-10-02 12:04:10|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|3
1727870670000|2024-10-02 12:04:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727870680000|2024-10-02 12:04:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727870690000|2024-10-02 12:04:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727870700000|2024-10-02 12:05:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1727870710000|2024-10-02 12:05:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727870720000|2024-10-02 12:05:20|47.97|47.67|47.9|47.6|47.97|47.67|47.9|47.6|5
1727870730000|2024-10-02 12:05:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727870760000|2024-10-02 12:06:00|47.85|47.55|47.83|47.53|47.86|47.56|47.81|47.51|7
1727870770000|2024-10-02 12:06:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1727870780000|2024-10-02 12:06:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|2
1727870800000|2024-10-02 12:06:40|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|2
1727870810000|2024-10-02 12:06:50|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1727870820000|2024-10-02 12:07:00|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|5
1727870830000|2024-10-02 12:07:10|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1727870840000|2024-10-02 12:07:20|47.74|47.44|47.71|47.41|47.75|47.45|47.7|47.4|6
1727870850000|2024-10-02 12:07:30|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1727870860000|2024-10-02 12:07:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1727870880000|2024-10-02 12:08:00|47.72|47.42|47.77|47.47|47.77|47.47|47.71|47.41|7
1727870890000|2024-10-02 12:08:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1727870900000|2024-10-02 12:08:20|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|4
1727870910000|2024-10-02 12:08:30|47.83|47.53|47.87|47.57|47.87|47.57|47.83|47.53|4
1727870920000|2024-10-02 12:08:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727870930000|2024-10-02 12:08:50|47.88|47.58|47.92|47.62|47.92|47.62|47.88|47.58|4
1727870940000|2024-10-02 12:09:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1727870950000|2024-10-02 12:09:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1727870960000|2024-10-02 12:09:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1727870980000|2024-10-02 12:09:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1727870990000|2024-10-02 12:09:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727871000000|2024-10-02 12:10:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727871010000|2024-10-02 12:10:10|47.8|47.5|47.8|47.5|47.8|47.5|47.78|47.48|5
1727871020000|2024-10-02 12:10:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727871030000|2024-10-02 12:10:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727871040000|2024-10-02 12:10:40|47.81|47.51|47.83|47.53|47.85|47.55|47.81|47.51|10
1727871050000|2024-10-02 12:10:50|47.84|47.54|47.8|47.5|47.84|47.54|47.8|47.5|7
1727871060000|2024-10-02 12:11:00|47.81|47.51|47.84|47.54|47.84|47.54|47.8|47.5|7
1727871070000|2024-10-02 12:11:10|47.83|47.53|47.88|47.58|47.88|47.58|47.83|47.53|8
1727871080000|2024-10-02 12:11:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1727871090000|2024-10-02 12:11:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1727871100000|2024-10-02 12:11:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727871110000|2024-10-02 12:11:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727871120000|2024-10-02 12:12:00|47.89|47.59|47.86|47.56|47.89|47.59|47.85|47.55|6
1727871130000|2024-10-02 12:12:10|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|3
1727871150000|2024-10-02 12:12:30|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|4
1727871170000|2024-10-02 12:12:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1727871180000|2024-10-02 12:13:00|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|5
1727871190000|2024-10-02 12:13:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1727871200000|2024-10-02 12:13:20|47.95|47.65|47.96|47.66|47.98|47.68|47.95|47.65|6
1727871210000|2024-10-02 12:13:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727871220000|2024-10-02 12:13:40|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1727871230000|2024-10-02 12:13:50|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|4
1727871340000|2024-10-02 12:15:40|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|6
1727871350000|2024-10-02 12:15:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727871360000|2024-10-02 12:16:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1727871370000|2024-10-02 12:16:10|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|5
1727871380000|2024-10-02 12:16:20|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1727871390000|2024-10-02 12:16:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1727871400000|2024-10-02 12:16:40|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|6
1727871410000|2024-10-02 12:16:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1727871420000|2024-10-02 12:17:00|47.87|47.57|47.84|47.54|47.87|47.57|47.83|47.53|5
1727871430000|2024-10-02 12:17:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727871540000|2024-10-02 12:19:00|47.88|47.58|47.93|47.63|47.93|47.63|47.88|47.58|2
1727871550000|2024-10-02 12:19:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1727871560000|2024-10-02 12:19:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727871570000|2024-10-02 12:19:30|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|4
1727871580000|2024-10-02 12:19:40|47.89|47.59|47.85|47.55|47.89|47.59|47.84|47.54|4
1727871590000|2024-10-02 12:19:50|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|3
1727871600000|2024-10-02 12:20:00|47.91|47.61|47.96|47.66|47.96|47.66|47.91|47.61|6
1727871610000|2024-10-02 12:20:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1727871620000|2024-10-02 12:20:20|47.98|47.68|48|47.7|48|47.7|47.98|47.68|2
1727871630000|2024-10-02 12:20:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727871650000|2024-10-02 12:20:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727871660000|2024-10-02 12:21:00|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1727871670000|2024-10-02 12:21:10|47.98|47.68|47.98|47.68|47.98|47.68|47.96|47.66|6
1727871680000|2024-10-02 12:21:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1727871690000|2024-10-02 12:21:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727871700000|2024-10-02 12:21:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727871710000|2024-10-02 12:21:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727871720000|2024-10-02 12:22:00|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1727871730000|2024-10-02 12:22:10|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|6
1727871740000|2024-10-02 12:22:20|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|2
1727871860000|2024-10-02 12:24:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1727871870000|2024-10-02 12:24:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727871880000|2024-10-02 12:24:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727871890000|2024-10-02 12:24:50|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|4
1727871900000|2024-10-02 12:25:00|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|7
1727871910000|2024-10-02 12:25:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1727871920000|2024-10-02 12:25:20|48.08|47.78|48.15|47.85|48.15|47.85|48.08|47.78|8
1727871930000|2024-10-02 12:25:30|48.14|47.84|48.13|47.83|48.15|47.85|48.13|47.83|6
1727871940000|2024-10-02 12:25:40|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|5
1727871950000|2024-10-02 12:25:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|5
1727871960000|2024-10-02 12:26:00|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|4
1727871970000|2024-10-02 12:26:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1727871980000|2024-10-02 12:26:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1727871990000|2024-10-02 12:26:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1727872010000|2024-10-02 12:26:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727872020000|2024-10-02 12:27:00|48.15|47.85|48.19|47.89|48.19|47.89|48.15|47.85|3
1727872030000|2024-10-02 12:27:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727872050000|2024-10-02 12:27:30|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|5
1727872060000|2024-10-02 12:27:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727872070000|2024-10-02 12:27:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727872080000|2024-10-02 12:28:00|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1727872090000|2024-10-02 12:28:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727872100000|2024-10-02 12:28:20|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|6
1727872110000|2024-10-02 12:28:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727872120000|2024-10-02 12:28:40|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|4
1727872140000|2024-10-02 12:29:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727872150000|2024-10-02 12:29:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727872160000|2024-10-02 12:29:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727872170000|2024-10-02 12:29:30|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1727872190000|2024-10-02 12:29:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727872200000|2024-10-02 12:30:00|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|3
1727872210000|2024-10-02 12:30:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727872220000|2024-10-02 12:30:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727872230000|2024-10-02 12:30:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727872240000|2024-10-02 12:30:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1727872250000|2024-10-02 12:30:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1727872260000|2024-10-02 12:31:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727872270000|2024-10-02 12:31:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727872280000|2024-10-02 12:31:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727872290000|2024-10-02 12:31:30|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|4
1727872300000|2024-10-02 12:31:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1727872310000|2024-10-02 12:31:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727872320000|2024-10-02 12:32:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727872340000|2024-10-02 12:32:20|48.15|47.85|48.19|47.89|48.19|47.89|48.15|47.85|3
1727872350000|2024-10-02 12:32:30|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|4
1727872370000|2024-10-02 12:32:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1727872380000|2024-10-02 12:33:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727872390000|2024-10-02 12:33:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727872400000|2024-10-02 12:33:20|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1727872410000|2024-10-02 12:33:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727872420000|2024-10-02 12:33:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1727872430000|2024-10-02 12:33:50|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1727872440000|2024-10-02 12:34:00|48.13|47.83|48.15|47.85|48.16|47.86|48.13|47.83|5
1727872450000|2024-10-02 12:34:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|5
1727872470000|2024-10-02 12:34:30|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|5
1727872480000|2024-10-02 12:34:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727872490000|2024-10-02 12:34:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1727872500000|2024-10-02 12:35:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1727872510000|2024-10-02 12:35:10|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1727872540000|2024-10-02 12:35:40|48.1|47.8|48.11|47.81|48.12|47.82|48.08|47.78|7
1727872550000|2024-10-02 12:35:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727872560000|2024-10-02 12:36:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1727872570000|2024-10-02 12:36:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1727872580000|2024-10-02 12:36:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727872590000|2024-10-02 12:36:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1727872600000|2024-10-02 12:36:40|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1727872610000|2024-10-02 12:36:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727872630000|2024-10-02 12:37:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727872640000|2024-10-02 12:37:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1727872660000|2024-10-02 12:37:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727872680000|2024-10-02 12:38:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1727872690000|2024-10-02 12:38:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727872700000|2024-10-02 12:38:20|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|4
1727872720000|2024-10-02 12:38:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1727872740000|2024-10-02 12:39:00|48.14|47.84|48.17|47.87|48.17|47.87|48.13|47.83|7
1727872750000|2024-10-02 12:39:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1727872760000|2024-10-02 12:39:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727872770000|2024-10-02 12:39:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727872780000|2024-10-02 12:39:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727872790000|2024-10-02 12:39:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727872800000|2024-10-02 12:40:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1727872810000|2024-10-02 12:40:10|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1727872820000|2024-10-02 12:40:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1727872830000|2024-10-02 12:40:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1727872840000|2024-10-02 12:40:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727872860000|2024-10-02 12:41:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1727872870000|2024-10-02 12:41:10|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|4
1727872880000|2024-10-02 12:41:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727872890000|2024-10-02 12:41:30|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|4
1727872910000|2024-10-02 12:41:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727872920000|2024-10-02 12:42:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1727872930000|2024-10-02 12:42:10|48.2|47.9|48.24|47.94|48.25|47.95|48.2|47.9|6
1727872940000|2024-10-02 12:42:20|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1727872950000|2024-10-02 12:42:30|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|6
1727872960000|2024-10-02 12:42:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1727872970000|2024-10-02 12:42:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1727872980000|2024-10-02 12:43:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1727872990000|2024-10-02 12:43:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1727873020000|2024-10-02 12:43:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727873030000|2024-10-02 12:43:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1727873040000|2024-10-02 12:44:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1727873050000|2024-10-02 12:44:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727873060000|2024-10-02 12:44:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1727873090000|2024-10-02 12:44:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727873100000|2024-10-02 12:45:00|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1727873120000|2024-10-02 12:45:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727873130000|2024-10-02 12:45:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1727873140000|2024-10-02 12:45:40|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727873150000|2024-10-02 12:45:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1727873160000|2024-10-02 12:46:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1727873170000|2024-10-02 12:46:10|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1727873180000|2024-10-02 12:46:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727873190000|2024-10-02 12:46:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727873210000|2024-10-02 12:46:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1727873220000|2024-10-02 12:47:00|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|7
1727873230000|2024-10-02 12:47:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1727873240000|2024-10-02 12:47:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1727873250000|2024-10-02 12:47:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1727873260000|2024-10-02 12:47:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727873270000|2024-10-02 12:47:50|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|5
1727873280000|2024-10-02 12:48:00|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1727873290000|2024-10-02 12:48:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727873300000|2024-10-02 12:48:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727873310000|2024-10-02 12:48:30|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|5
1727873320000|2024-10-02 12:48:40|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1727873330000|2024-10-02 12:48:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1727873340000|2024-10-02 12:49:00|47.95|47.65|47.95|47.65|47.97|47.67|47.95|47.65|5
1727873350000|2024-10-02 12:49:10|47.96|47.66|47.96|47.66|47.96|47.66|47.93|47.63|7
1727873360000|2024-10-02 12:49:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1727873370000|2024-10-02 12:49:30|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1727873400000|2024-10-02 12:50:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727873410000|2024-10-02 12:50:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727873420000|2024-10-02 12:50:20|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1727873430000|2024-10-02 12:50:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1727873440000|2024-10-02 12:50:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1727873460000|2024-10-02 12:51:00|47.97|47.67|47.97|47.67|47.99|47.69|47.97|47.67|7
1727873470000|2024-10-02 12:51:10|47.96|47.66|47.93|47.63|47.96|47.66|47.92|47.62|6
1727873480000|2024-10-02 12:51:20|47.94|47.64|47.94|47.64|47.94|47.64|47.92|47.62|5
1727873490000|2024-10-02 12:51:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727873500000|2024-10-02 12:51:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727873510000|2024-10-02 12:51:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727873520000|2024-10-02 12:52:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727873530000|2024-10-02 12:52:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1727873560000|2024-10-02 12:52:40|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|3
1727873570000|2024-10-02 12:52:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1727873580000|2024-10-02 12:53:00|47.88|47.58|47.89|47.59|47.89|47.59|47.87|47.57|4
1727873590000|2024-10-02 12:53:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727873610000|2024-10-02 12:53:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1727873620000|2024-10-02 12:53:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727873630000|2024-10-02 12:53:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727873640000|2024-10-02 12:54:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727873650000|2024-10-02 12:54:10|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|2
1727873660000|2024-10-02 12:54:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1727873670000|2024-10-02 12:54:30|47.87|47.57|47.85|47.55|47.87|47.57|47.83|47.53|4
1727873680000|2024-10-02 12:54:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727873690000|2024-10-02 12:54:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727873700000|2024-10-02 12:55:00|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|6
1727873710000|2024-10-02 12:55:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1727873720000|2024-10-02 12:55:20|47.79|47.49|47.75|47.45|47.79|47.49|47.75|47.45|15
1727873730000|2024-10-02 12:55:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|5
1727873740000|2024-10-02 12:55:40|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1727873750000|2024-10-02 12:55:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1727873760000|2024-10-02 12:56:00|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|5
1727873770000|2024-10-02 12:56:10|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|5
1727873780000|2024-10-02 12:56:20|47.72|47.42|47.73|47.43|47.76|47.46|47.72|47.42|11
1727873790000|2024-10-02 12:56:30|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1727873800000|2024-10-02 12:56:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727873810000|2024-10-02 12:56:50|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|6
1727873820000|2024-10-02 12:57:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727873830000|2024-10-02 12:57:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1727873840000|2024-10-02 12:57:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727873850000|2024-10-02 12:57:30|47.73|47.43|47.77|47.47|47.77|47.47|47.73|47.43|5
1727873860000|2024-10-02 12:57:40|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1727873870000|2024-10-02 12:57:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1727873880000|2024-10-02 12:58:00|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|6
1727873890000|2024-10-02 12:58:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1727873900000|2024-10-02 12:58:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727873910000|2024-10-02 12:58:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1727873920000|2024-10-02 12:58:40|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|8
1727873930000|2024-10-02 12:58:50|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|4
1727873940000|2024-10-02 12:59:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|3
1727873950000|2024-10-02 12:59:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1727873960000|2024-10-02 12:59:20|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|8
1727873970000|2024-10-02 12:59:30|47.71|47.41|47.69|47.39|47.71|47.41|47.68|47.38|5
1727873980000|2024-10-02 12:59:40|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|4
1727873990000|2024-10-02 12:59:50|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|5
1727874000000|2024-10-02 13:00:00|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|11
1727874010000|2024-10-02 13:00:10|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|8
1727874020000|2024-10-02 13:00:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1727874030000|2024-10-02 13:00:30|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|6
1727874040000|2024-10-02 13:00:40|47.7|47.4|47.74|47.44|47.74|47.44|47.7|47.4|8
1727874050000|2024-10-02 13:00:50|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|16
1727874060000|2024-10-02 13:01:00|47.73|47.43|47.7|47.4|47.74|47.44|47.7|47.4|8
1727874070000|2024-10-02 13:01:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727874080000|2024-10-02 13:01:20|47.71|47.41|47.68|47.38|47.73|47.43|47.68|47.38|7
1727874090000|2024-10-02 13:01:30|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1727874100000|2024-10-02 13:01:40|47.68|47.38|47.72|47.42|47.72|47.42|47.68|47.38|5
1727874110000|2024-10-02 13:01:50|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|6
1727874120000|2024-10-02 13:02:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1727874130000|2024-10-02 13:02:10|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|5
1727874140000|2024-10-02 13:02:20|47.75|47.45|47.76|47.46|47.77|47.47|47.74|47.44|8
1727874150000|2024-10-02 13:02:30|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|8
1727874160000|2024-10-02 13:02:40|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|8
1727874170000|2024-10-02 13:02:50|47.77|47.47|47.75|47.45|47.78|47.48|47.75|47.45|6
1727874180000|2024-10-02 13:03:00|47.74|47.44|47.75|47.45|47.75|47.45|47.72|47.42|7
1727874190000|2024-10-02 13:03:10|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|8
1727874200000|2024-10-02 13:03:20|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|10
1727874210000|2024-10-02 13:03:30|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|4
1727874220000|2024-10-02 13:03:40|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|8
1727874240000|2024-10-02 13:04:00|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|3
1727874250000|2024-10-02 13:04:10|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1727874260000|2024-10-02 13:04:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727874270000|2024-10-02 13:04:30|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1727874280000|2024-10-02 13:04:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1727874300000|2024-10-02 13:05:00|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|4
1727874310000|2024-10-02 13:05:10|47.66|47.36|47.61|47.31|47.66|47.36|47.61|47.31|6
1727874320000|2024-10-02 13:05:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1727874330000|2024-10-02 13:05:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1727874340000|2024-10-02 13:05:40|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|3
1727874350000|2024-10-02 13:05:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1727874360000|2024-10-02 13:06:00|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|6
1727874370000|2024-10-02 13:06:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727874380000|2024-10-02 13:06:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727874390000|2024-10-02 13:06:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727874720000|2024-10-02 13:12:00|47.79|47.49|47.81|47.51|47.82|47.52|47.79|47.49|9
1727874730000|2024-10-02 13:12:10|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|8
1727874740000|2024-10-02 13:12:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1727874750000|2024-10-02 13:12:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1727874760000|2024-10-02 13:12:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|9
1727874770000|2024-10-02 13:12:50|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1727874780000|2024-10-02 13:13:00|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|9
1727874790000|2024-10-02 13:13:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1727874810000|2024-10-02 13:13:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1727874820000|2024-10-02 13:13:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727874830000|2024-10-02 13:13:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1727874840000|2024-10-02 13:14:00|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1727874850000|2024-10-02 13:14:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727874860000|2024-10-02 13:14:20|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|4
1727874870000|2024-10-02 13:14:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1727874890000|2024-10-02 13:14:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727874900000|2024-10-02 13:15:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727874910000|2024-10-02 13:15:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727874920000|2024-10-02 13:15:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1727874930000|2024-10-02 13:15:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1727874940000|2024-10-02 13:15:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1727874960000|2024-10-02 13:16:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727874970000|2024-10-02 13:16:10|47.75|47.45|47.77|47.47|47.78|47.48|47.73|47.43|12
1727874980000|2024-10-02 13:16:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1727874990000|2024-10-02 13:16:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1727875000000|2024-10-02 13:16:40|47.79|47.49|47.8|47.5|47.82|47.52|47.79|47.49|3
1727875010000|2024-10-02 13:16:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|5
1727875020000|2024-10-02 13:17:00|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1727875030000|2024-10-02 13:17:10|47.79|47.49|47.76|47.46|47.8|47.5|47.76|47.46|7
1727875050000|2024-10-02 13:17:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1727875060000|2024-10-02 13:17:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1727875080000|2024-10-02 13:18:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727875090000|2024-10-02 13:18:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727875100000|2024-10-02 13:18:20|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|2
1727875110000|2024-10-02 13:18:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727875140000|2024-10-02 13:19:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1727875150000|2024-10-02 13:19:10|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|2
1727875160000|2024-10-02 13:19:20|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1727875180000|2024-10-02 13:19:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1727875190000|2024-10-02 13:19:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727875200000|2024-10-02 13:20:00|47.87|47.57|47.89|47.59|47.89|47.59|47.86|47.56|4
1727875210000|2024-10-02 13:20:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|3
1727875220000|2024-10-02 13:20:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1727875230000|2024-10-02 13:20:30|47.96|47.66|47.99|47.69|48|47.7|47.96|47.66|6
1727875250000|2024-10-02 13:20:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727875270000|2024-10-02 13:21:10|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|4
1727875280000|2024-10-02 13:21:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1727875290000|2024-10-02 13:21:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1727875300000|2024-10-02 13:21:40|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|3
1727875310000|2024-10-02 13:21:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1727875320000|2024-10-02 13:22:00|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|4
1727875330000|2024-10-02 13:22:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727875340000|2024-10-02 13:22:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727875350000|2024-10-02 13:22:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727875370000|2024-10-02 13:22:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727875380000|2024-10-02 13:23:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727875400000|2024-10-02 13:23:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727875420000|2024-10-02 13:23:40|48|47.7|48.01|47.71|48.02|47.72|48|47.7|3
1727875430000|2024-10-02 13:23:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1727875440000|2024-10-02 13:24:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727875460000|2024-10-02 13:24:20|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|3
1727875470000|2024-10-02 13:24:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727875500000|2024-10-02 13:25:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|2
1727875520000|2024-10-02 13:25:20|47.92|47.62|47.89|47.59|47.92|47.62|47.88|47.58|3
1727875530000|2024-10-02 13:25:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727875560000|2024-10-02 13:26:00|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1727875570000|2024-10-02 13:26:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1727875580000|2024-10-02 13:26:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1727875610000|2024-10-02 13:26:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727875620000|2024-10-02 13:27:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727875640000|2024-10-02 13:27:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727875660000|2024-10-02 13:27:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1727875680000|2024-10-02 13:28:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727875710000|2024-10-02 13:28:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727875720000|2024-10-02 13:28:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727875750000|2024-10-02 13:29:10|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1727875760000|2024-10-02 13:29:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1727875770000|2024-10-02 13:29:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1727875790000|2024-10-02 13:29:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727875800000|2024-10-02 13:30:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727875930000|2024-10-02 13:32:10|47.74|47.44|47.63|47.33|47.74|47.44|47.63|47.33|2
1727875940000|2024-10-02 13:32:20|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|4
1727875950000|2024-10-02 13:32:30|47.66|47.36|47.7|47.4|47.7|47.4|47.66|47.36|6
1727875960000|2024-10-02 13:32:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1727875970000|2024-10-02 13:32:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1727875980000|2024-10-02 13:33:00|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|4
1727875990000|2024-10-02 13:33:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1727876000000|2024-10-02 13:33:20|47.7|47.4|47.66|47.36|47.7|47.4|47.66|47.36|5
1727876010000|2024-10-02 13:33:30|47.65|47.35|47.64|47.34|47.66|47.36|47.63|47.33|8
1727876020000|2024-10-02 13:33:40|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|4
1727876030000|2024-10-02 13:33:50|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|9
1727876040000|2024-10-02 13:34:00|47.58|47.28|47.5|47.2|47.59|47.29|47.5|47.2|9
1727876050000|2024-10-02 13:34:10|47.49|47.19|47.46|47.16|47.49|47.19|47.45|47.15|8
1727876060000|2024-10-02 13:34:20|47.47|47.17|47.55|47.25|47.55|47.25|47.47|47.17|14
1727876070000|2024-10-02 13:34:30|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|8
1727876080000|2024-10-02 13:34:40|47.52|47.22|47.53|47.23|47.55|47.25|47.52|47.22|8
1727876090000|2024-10-02 13:34:50|47.54|47.24|47.55|47.25|47.55|47.25|47.52|47.22|10
1727876100000|2024-10-02 13:35:00|47.54|47.24|47.51|47.21|47.55|47.25|47.51|47.21|8
1727876110000|2024-10-02 13:35:10|47.52|47.22|47.57|47.27|47.57|47.27|47.52|47.22|8
1727876120000|2024-10-02 13:35:20|47.58|47.28|47.53|47.23|47.58|47.28|47.53|47.23|5
1727876130000|2024-10-02 13:35:30|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|8
1727876140000|2024-10-02 13:35:40|47.48|47.18|47.47|47.17|47.49|47.19|47.46|47.16|10
1727876150000|2024-10-02 13:35:50|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|7
1727876160000|2024-10-02 13:36:00|47.46|47.16|47.51|47.21|47.51|47.21|47.46|47.16|7
1727876170000|2024-10-02 13:36:10|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|12
1727876180000|2024-10-02 13:36:20|47.54|47.24|47.54|47.24|47.54|47.24|47.52|47.22|6
1727876190000|2024-10-02 13:36:30|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|2
1727876200000|2024-10-02 13:36:40|47.52|47.22|47.53|47.23|47.54|47.24|47.51|47.21|8
1727876210000|2024-10-02 13:36:50|47.54|47.24|47.54|47.24|47.57|47.27|47.54|47.24|12
1727876220000|2024-10-02 13:37:00|47.55|47.25|47.58|47.28|47.6|47.3|47.54|47.24|9
1727876230000|2024-10-02 13:37:10|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|12
1727876240000|2024-10-02 13:37:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1727876250000|2024-10-02 13:37:30|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|5
1727876260000|2024-10-02 13:37:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727876270000|2024-10-02 13:37:50|47.46|47.16|47.45|47.15|47.47|47.17|47.43|47.13|7
1727876280000|2024-10-02 13:38:00|47.44|47.14|47.46|47.16|47.47|47.17|47.43|47.13|8
1727876290000|2024-10-02 13:38:10|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|9
1727876300000|2024-10-02 13:38:20|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|6
1727876310000|2024-10-02 13:38:30|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|13
1727876320000|2024-10-02 13:38:40|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|4
1727876330000|2024-10-02 13:38:50|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|10
1727876340000|2024-10-02 13:39:00|47.54|47.24|47.55|47.25|47.55|47.25|47.53|47.23|12
1727876350000|2024-10-02 13:39:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1727876360000|2024-10-02 13:39:20|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|4
1727876370000|2024-10-02 13:39:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1727876380000|2024-10-02 13:39:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1727876390000|2024-10-02 13:39:50|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1727876400000|2024-10-02 13:40:00|47.52|47.22|47.52|47.22|47.54|47.24|47.52|47.22|5
1727876410000|2024-10-02 13:40:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1727876420000|2024-10-02 13:40:20|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|2
1727876430000|2024-10-02 13:40:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1727876460000|2024-10-02 13:41:00|47.52|47.22|47.5|47.2|47.53|47.23|47.5|47.2|5
1727876470000|2024-10-02 13:41:10|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1727876480000|2024-10-02 13:41:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727876490000|2024-10-02 13:41:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1727876500000|2024-10-02 13:41:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1727876510000|2024-10-02 13:41:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727876520000|2024-10-02 13:42:00|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1727876530000|2024-10-02 13:42:10|47.5|47.2|47.5|47.2|47.51|47.21|47.48|47.18|5
1727876540000|2024-10-02 13:42:20|47.49|47.19|47.52|47.22|47.53|47.23|47.49|47.19|6
1727876550000|2024-10-02 13:42:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1727876560000|2024-10-02 13:42:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1727876570000|2024-10-02 13:42:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1727876580000|2024-10-02 13:43:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727876590000|2024-10-02 13:43:10|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1727876600000|2024-10-02 13:43:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727876610000|2024-10-02 13:43:30|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1727876630000|2024-10-02 13:43:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1727876640000|2024-10-02 13:44:00|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1727876650000|2024-10-02 13:44:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1727876660000|2024-10-02 13:44:20|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|5
1727876670000|2024-10-02 13:44:30|47.65|47.35|47.62|47.32|47.65|47.35|47.62|47.32|4
1727876680000|2024-10-02 13:44:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1727876700000|2024-10-02 13:45:00|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1727876710000|2024-10-02 13:45:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1727876720000|2024-10-02 13:45:20|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|4
1727876730000|2024-10-02 13:45:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1727876740000|2024-10-02 13:45:40|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1727876750000|2024-10-02 13:45:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1727876760000|2024-10-02 13:46:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1727876770000|2024-10-02 13:46:10|47.57|47.27|47.62|47.32|47.62|47.32|47.57|47.27|8
1727876780000|2024-10-02 13:46:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1727876790000|2024-10-02 13:46:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727876800000|2024-10-02 13:46:40|47.68|47.38|47.72|47.42|47.72|47.42|47.68|47.38|5
1727876810000|2024-10-02 13:46:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727876820000|2024-10-02 13:47:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1727876830000|2024-10-02 13:47:10|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|3
1727876850000|2024-10-02 13:47:30|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|4
1727876860000|2024-10-02 13:47:40|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1727876870000|2024-10-02 13:47:50|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1727876880000|2024-10-02 13:48:00|47.83|47.53|47.91|47.61|47.91|47.61|47.83|47.53|8
1727876890000|2024-10-02 13:48:10|47.9|47.6|47.96|47.66|47.96|47.66|47.9|47.6|7
1727876900000|2024-10-02 13:48:20|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727876910000|2024-10-02 13:48:30|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1727876920000|2024-10-02 13:48:40|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1727876930000|2024-10-02 13:48:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1727876940000|2024-10-02 13:49:00|47.96|47.66|48.03|47.73|48.04|47.74|47.96|47.66|7
1727876950000|2024-10-02 13:49:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|6
1727876960000|2024-10-02 13:49:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1727876970000|2024-10-02 13:49:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1727876980000|2024-10-02 13:49:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727876990000|2024-10-02 13:49:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727877000000|2024-10-02 13:50:00|47.98|47.68|48.03|47.73|48.05|47.75|47.98|47.68|8
1727877010000|2024-10-02 13:50:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1727877020000|2024-10-02 13:50:20|48.03|47.73|48.06|47.76|48.06|47.76|48.02|47.72|4
1727877030000|2024-10-02 13:50:30|48.08|47.78|48.12|47.82|48.12|47.82|48.08|47.78|4
1727877040000|2024-10-02 13:50:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727877050000|2024-10-02 13:50:50|48.12|47.82|48.17|47.87|48.17|47.87|48.12|47.82|2
1727877060000|2024-10-02 13:51:00|48.2|47.9|48.15|47.85|48.2|47.9|48.15|47.85|7
1727877070000|2024-10-02 13:51:10|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|4
1727877080000|2024-10-02 13:51:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727877580000|2024-10-02 13:59:40|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1727877590000|2024-10-02 13:59:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727877600000|2024-10-02 14:00:00|48.07|47.77|48.04|47.74|48.07|47.77|48.03|47.73|5
1727877610000|2024-10-02 14:00:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727877620000|2024-10-02 14:00:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727877630000|2024-10-02 14:00:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1727877640000|2024-10-02 14:00:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1727877650000|2024-10-02 14:00:50|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|4
1727877660000|2024-10-02 14:01:00|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1727877670000|2024-10-02 14:01:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727877680000|2024-10-02 14:01:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727877690000|2024-10-02 14:01:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1727878100000|2024-10-02 14:08:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1727878110000|2024-10-02 14:08:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1727878120000|2024-10-02 14:08:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727878130000|2024-10-02 14:08:50|48.03|47.73|48.07|47.77|48.07|47.77|48.03|47.73|4
1727878140000|2024-10-02 14:09:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727878150000|2024-10-02 14:09:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1727878160000|2024-10-02 14:09:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727878170000|2024-10-02 14:09:30|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1727878180000|2024-10-02 14:09:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727878190000|2024-10-02 14:09:50|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1727878200000|2024-10-02 14:10:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1727878210000|2024-10-02 14:10:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1727878220000|2024-10-02 14:10:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727878230000|2024-10-02 14:10:30|48|47.7|48.03|47.73|48.03|47.73|48|47.7|3
1727878250000|2024-10-02 14:10:50|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1727878260000|2024-10-02 14:11:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727878270000|2024-10-02 14:11:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1727878280000|2024-10-02 14:11:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1727878290000|2024-10-02 14:11:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1727878300000|2024-10-02 14:11:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727878310000|2024-10-02 14:11:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727878320000|2024-10-02 14:12:00|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|4
1727878330000|2024-10-02 14:12:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727878340000|2024-10-02 14:12:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727878350000|2024-10-02 14:12:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727878370000|2024-10-02 14:12:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727878380000|2024-10-02 14:13:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727878390000|2024-10-02 14:13:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727878400000|2024-10-02 14:13:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727878420000|2024-10-02 14:13:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727878440000|2024-10-02 14:14:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727878450000|2024-10-02 14:14:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1727878460000|2024-10-02 14:14:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1727878470000|2024-10-02 14:14:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1727878500000|2024-10-02 14:15:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727878510000|2024-10-02 14:15:10|47.83|47.53|47.84|47.54|47.84|47.54|47.8|47.5|8
1727878520000|2024-10-02 14:15:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1727878530000|2024-10-02 14:15:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727878540000|2024-10-02 14:15:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1727878550000|2024-10-02 14:15:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727878560000|2024-10-02 14:16:00|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|4
1727878570000|2024-10-02 14:16:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727878580000|2024-10-02 14:16:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1727878590000|2024-10-02 14:16:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1727878600000|2024-10-02 14:16:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1727878620000|2024-10-02 14:17:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727878630000|2024-10-02 14:17:10|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|4
1727878640000|2024-10-02 14:17:20|47.87|47.57|47.91|47.61|47.91|47.61|47.87|47.57|5
1727878650000|2024-10-02 14:17:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727878660000|2024-10-02 14:17:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1727878670000|2024-10-02 14:17:50|47.91|47.61|47.87|47.57|47.91|47.61|47.87|47.57|3
1727878680000|2024-10-02 14:18:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1727878690000|2024-10-02 14:18:10|47.89|47.59|47.93|47.63|47.94|47.64|47.89|47.59|4
1727878700000|2024-10-02 14:18:20|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|5
1727878710000|2024-10-02 14:18:30|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|2
1727878720000|2024-10-02 14:18:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727878730000|2024-10-02 14:18:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1727878740000|2024-10-02 14:19:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1727878750000|2024-10-02 14:19:10|47.94|47.64|47.99|47.69|47.99|47.69|47.94|47.64|5
1727878760000|2024-10-02 14:19:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727878770000|2024-10-02 14:19:30|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1727878790000|2024-10-02 14:19:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1727878800000|2024-10-02 14:20:00|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|3
1727878810000|2024-10-02 14:20:10|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|5
1727878820000|2024-10-02 14:20:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727878830000|2024-10-02 14:20:30|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1727878840000|2024-10-02 14:20:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1727878850000|2024-10-02 14:20:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727878860000|2024-10-02 14:21:00|48.03|47.73|47.97|47.67|48.03|47.73|47.97|47.67|5
1727878870000|2024-10-02 14:21:10|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|5
1727878880000|2024-10-02 14:21:20|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|4
1727878890000|2024-10-02 14:21:30|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|4
1727878900000|2024-10-02 14:21:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1727878920000|2024-10-02 14:22:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|4
1727878930000|2024-10-02 14:22:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1727878940000|2024-10-02 14:22:20|47.88|47.58|47.92|47.62|47.92|47.62|47.88|47.58|4
1727878950000|2024-10-02 14:22:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1727878960000|2024-10-02 14:22:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1727878970000|2024-10-02 14:22:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1727878980000|2024-10-02 14:23:00|47.86|47.56|47.79|47.49|47.86|47.56|47.79|47.49|4
1727878990000|2024-10-02 14:23:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727879000000|2024-10-02 14:23:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727879010000|2024-10-02 14:23:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1727879020000|2024-10-02 14:23:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1727879030000|2024-10-02 14:23:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1727879040000|2024-10-02 14:24:00|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|2
1727879050000|2024-10-02 14:24:10|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|4
1727879060000|2024-10-02 14:24:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727879070000|2024-10-02 14:24:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727879080000|2024-10-02 14:24:40|47.68|47.38|47.62|47.32|47.68|47.38|47.62|47.32|3
1727879090000|2024-10-02 14:24:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1727879100000|2024-10-02 14:25:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1727879110000|2024-10-02 14:25:10|47.64|47.34|47.7|47.4|47.7|47.4|47.64|47.34|7
1727879120000|2024-10-02 14:25:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727879130000|2024-10-02 14:25:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727879140000|2024-10-02 14:25:40|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|6
1727879150000|2024-10-02 14:25:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1727879160000|2024-10-02 14:26:00|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|4
1727879170000|2024-10-02 14:26:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727879180000|2024-10-02 14:26:20|47.73|47.43|47.75|47.45|47.75|47.45|47.72|47.42|4
1727879190000|2024-10-02 14:26:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727879200000|2024-10-02 14:26:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727879220000|2024-10-02 14:27:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727879230000|2024-10-02 14:27:10|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1727879250000|2024-10-02 14:27:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1727879260000|2024-10-02 14:27:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727879280000|2024-10-02 14:28:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727879290000|2024-10-02 14:28:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727879300000|2024-10-02 14:28:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727879330000|2024-10-02 14:28:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727879340000|2024-10-02 14:29:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1727879350000|2024-10-02 14:29:10|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1727879370000|2024-10-02 14:29:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1727879380000|2024-10-02 14:29:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727879390000|2024-10-02 14:29:50|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1727879400000|2024-10-02 14:30:00|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|4
1727879410000|2024-10-02 14:30:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727879420000|2024-10-02 14:30:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1727879430000|2024-10-02 14:30:30|47.71|47.41|47.75|47.45|47.75|47.45|47.71|47.41|9
1727879440000|2024-10-02 14:30:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1727879920000|2024-10-02 14:38:40|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|2
1727879930000|2024-10-02 14:38:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1727879940000|2024-10-02 14:39:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1727879950000|2024-10-02 14:39:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1727879960000|2024-10-02 14:39:20|47.76|47.46|47.81|47.51|47.81|47.51|47.76|47.46|3
1727879980000|2024-10-02 14:39:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1727879990000|2024-10-02 14:39:50|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1727880000000|2024-10-02 14:40:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727880010000|2024-10-02 14:40:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1727880020000|2024-10-02 14:40:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727880030000|2024-10-02 14:40:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727880040000|2024-10-02 14:40:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1727880060000|2024-10-02 14:41:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1727880070000|2024-10-02 14:41:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1727880080000|2024-10-02 14:41:20|47.81|47.51|47.83|47.53|47.83|47.53|47.8|47.5|5
1727880100000|2024-10-02 14:41:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727880110000|2024-10-02 14:41:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727880120000|2024-10-02 14:42:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727880130000|2024-10-02 14:42:10|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|2
1727880150000|2024-10-02 14:42:30|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1727880160000|2024-10-02 14:42:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727880180000|2024-10-02 14:43:00|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1727880190000|2024-10-02 14:43:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727880200000|2024-10-02 14:43:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727880210000|2024-10-02 14:43:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727880220000|2024-10-02 14:43:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727880230000|2024-10-02 14:43:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727880250000|2024-10-02 14:44:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727880260000|2024-10-02 14:44:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727880280000|2024-10-02 14:44:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1727880300000|2024-10-02 14:45:00|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1727880310000|2024-10-02 14:45:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727880700000|2024-10-02 14:51:40|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1727880710000|2024-10-02 14:51:50|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1727880720000|2024-10-02 14:52:00|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|4
1727880730000|2024-10-02 14:52:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727880740000|2024-10-02 14:52:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727880750000|2024-10-02 14:52:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727880760000|2024-10-02 14:52:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727880770000|2024-10-02 14:52:50|47.8|47.5|47.74|47.44|47.8|47.5|47.74|47.44|4
1727880780000|2024-10-02 14:53:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1727880790000|2024-10-02 14:53:10|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|3
1727880800000|2024-10-02 14:53:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727880810000|2024-10-02 14:53:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1727880820000|2024-10-02 14:53:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727880830000|2024-10-02 14:53:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727880840000|2024-10-02 14:54:00|47.78|47.48|47.74|47.44|47.78|47.48|47.73|47.43|5
1727880850000|2024-10-02 14:54:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1727880860000|2024-10-02 14:54:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1727880870000|2024-10-02 14:54:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1727880880000|2024-10-02 14:54:40|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1727880890000|2024-10-02 14:54:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1727880900000|2024-10-02 14:55:00|47.66|47.36|47.63|47.33|47.66|47.36|47.62|47.32|3
1727880910000|2024-10-02 14:55:10|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|4
1727880920000|2024-10-02 14:55:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727880930000|2024-10-02 14:55:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1727880940000|2024-10-02 14:55:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1727880950000|2024-10-02 14:55:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1727880960000|2024-10-02 14:56:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727880970000|2024-10-02 14:56:10|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1727880980000|2024-10-02 14:56:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1727881480000|2024-10-02 15:04:40|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1727881490000|2024-10-02 15:04:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1727881500000|2024-10-02 15:05:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1727881510000|2024-10-02 15:05:10|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1727881520000|2024-10-02 15:05:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1727881530000|2024-10-02 15:05:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727881550000|2024-10-02 15:05:50|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1727881560000|2024-10-02 15:06:00|47.74|47.44|47.74|47.44|47.76|47.46|47.74|47.44|5
1727881570000|2024-10-02 15:06:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727881580000|2024-10-02 15:06:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1727881600000|2024-10-02 15:06:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1727881610000|2024-10-02 15:06:50|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|5
1727881620000|2024-10-02 15:07:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1727881630000|2024-10-02 15:07:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|5
1727881640000|2024-10-02 15:07:20|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1727881650000|2024-10-02 15:07:30|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|3
1727881670000|2024-10-02 15:07:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1727881680000|2024-10-02 15:08:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1727881690000|2024-10-02 15:08:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1727881700000|2024-10-02 15:08:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|4
1727881710000|2024-10-02 15:08:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1727881720000|2024-10-02 15:08:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1727881730000|2024-10-02 15:08:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727882520000|2024-10-02 15:22:00|47.89|47.59|48.07|47.77|48.08|47.78|47.89|47.59|4
1727882530000|2024-10-02 15:22:10|48.03|47.73|48|47.7|48.03|47.73|48|47.7|4
1727882540000|2024-10-02 15:22:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727882560000|2024-10-02 15:22:40|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1727882570000|2024-10-02 15:22:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1727882580000|2024-10-02 15:23:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1727882590000|2024-10-02 15:23:10|48|47.7|48.05|47.75|48.05|47.75|48|47.7|5
1727882600000|2024-10-02 15:23:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727882610000|2024-10-02 15:23:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727882620000|2024-10-02 15:23:40|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|2
1727882630000|2024-10-02 15:23:50|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1727882640000|2024-10-02 15:24:00|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|6
1727882650000|2024-10-02 15:24:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1727882660000|2024-10-02 15:24:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727882670000|2024-10-02 15:24:30|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727882680000|2024-10-02 15:24:40|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|3
1727882690000|2024-10-02 15:24:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1727882700000|2024-10-02 15:25:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|4
1727882710000|2024-10-02 15:25:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1727882720000|2024-10-02 15:25:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1727882740000|2024-10-02 15:25:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727882750000|2024-10-02 15:25:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1727882760000|2024-10-02 15:26:00|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|3
1727882770000|2024-10-02 15:26:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727882780000|2024-10-02 15:26:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727882790000|2024-10-02 15:26:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1727882800000|2024-10-02 15:26:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727882810000|2024-10-02 15:26:50|48|47.7|48.03|47.73|48.03|47.73|48|47.7|4
1727882820000|2024-10-02 15:27:00|48.04|47.74|48|47.7|48.04|47.74|48|47.7|4
1727882830000|2024-10-02 15:27:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727882840000|2024-10-02 15:27:20|48|47.7|48.03|47.73|48.03|47.73|48|47.7|4
1727882850000|2024-10-02 15:27:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1727882860000|2024-10-02 15:27:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727883040000|2024-10-02 15:30:40|48.02|47.72|48|47.7|48.02|47.72|47.99|47.69|4
1727883050000|2024-10-02 15:30:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727883070000|2024-10-02 15:31:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727883080000|2024-10-02 15:31:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727883090000|2024-10-02 15:31:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727883100000|2024-10-02 15:31:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1727883110000|2024-10-02 15:31:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1727883120000|2024-10-02 15:32:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727883130000|2024-10-02 15:32:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727883140000|2024-10-02 15:32:20|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1727883150000|2024-10-02 15:32:30|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1727883160000|2024-10-02 15:32:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727883170000|2024-10-02 15:32:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727883180000|2024-10-02 15:33:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1727883240000|2024-10-02 15:34:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727883250000|2024-10-02 15:34:10|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|4
1727883260000|2024-10-02 15:34:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727883270000|2024-10-02 15:34:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1727883280000|2024-10-02 15:34:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1727883290000|2024-10-02 15:34:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727883300000|2024-10-02 15:35:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727883310000|2024-10-02 15:35:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727883320000|2024-10-02 15:35:20|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|3
1727883330000|2024-10-02 15:35:30|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1727883360000|2024-10-02 15:36:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1727883380000|2024-10-02 15:36:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1727883390000|2024-10-02 15:36:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1727883400000|2024-10-02 15:36:40|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|5
1727883410000|2024-10-02 15:36:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727883420000|2024-10-02 15:37:00|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|3
1727883430000|2024-10-02 15:37:10|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|2
1727883440000|2024-10-02 15:37:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727883460000|2024-10-02 15:37:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727883470000|2024-10-02 15:37:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1727883480000|2024-10-02 15:38:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727883490000|2024-10-02 15:38:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727883500000|2024-10-02 15:38:20|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|5
1727883520000|2024-10-02 15:38:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727883530000|2024-10-02 15:38:50|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|2
1727883560000|2024-10-02 15:39:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1727883570000|2024-10-02 15:39:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1727883590000|2024-10-02 15:39:50|48.25|47.95|48.22|47.92|48.25|47.95|48.21|47.91|4
1727883600000|2024-10-02 15:40:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1727883610000|2024-10-02 15:40:10|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1727883620000|2024-10-02 15:40:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1727883630000|2024-10-02 15:40:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1727883640000|2024-10-02 15:40:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1727883650000|2024-10-02 15:40:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727883660000|2024-10-02 15:41:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727883670000|2024-10-02 15:41:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727883680000|2024-10-02 15:41:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1727883690000|2024-10-02 15:41:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1727883700000|2024-10-02 15:41:40|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|2
1727883710000|2024-10-02 15:41:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727883730000|2024-10-02 15:42:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1727883750000|2024-10-02 15:42:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727883760000|2024-10-02 15:42:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727883770000|2024-10-02 15:42:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1727883780000|2024-10-02 15:43:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1727883790000|2024-10-02 15:43:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1727883810000|2024-10-02 15:43:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727883820000|2024-10-02 15:43:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727883830000|2024-10-02 15:43:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727883850000|2024-10-02 15:44:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727883860000|2024-10-02 15:44:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727883910000|2024-10-02 15:45:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1727883930000|2024-10-02 15:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1727883950000|2024-10-02 15:45:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727883960000|2024-10-02 15:46:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727883980000|2024-10-02 15:46:20|48.14|47.84|48.09|47.79|48.14|47.84|48.09|47.79|5
1727883990000|2024-10-02 15:46:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727884000000|2024-10-02 15:46:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1727884010000|2024-10-02 15:46:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727884020000|2024-10-02 15:47:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1727884050000|2024-10-02 15:47:30|48.06|47.76|48.03|47.73|48.06|47.76|48.02|47.72|3
1727884060000|2024-10-02 15:47:40|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1727884070000|2024-10-02 15:47:50|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727884080000|2024-10-02 15:48:00|48.06|47.76|48.09|47.79|48.09|47.79|48.05|47.75|4
1727884090000|2024-10-02 15:48:10|48.1|47.8|48.15|47.85|48.15|47.85|48.1|47.8|5
1727884100000|2024-10-02 15:48:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1727884120000|2024-10-02 15:48:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1727884140000|2024-10-02 15:49:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1727884150000|2024-10-02 15:49:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1727884160000|2024-10-02 15:49:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727884170000|2024-10-02 15:49:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1727884180000|2024-10-02 15:49:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727884190000|2024-10-02 15:49:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1727884210000|2024-10-02 15:50:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1727884230000|2024-10-02 15:50:30|48.15|47.85|48.14|47.84|48.17|47.87|48.14|47.84|4
1727884250000|2024-10-02 15:50:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727884260000|2024-10-02 15:51:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727884270000|2024-10-02 15:51:10|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1727884290000|2024-10-02 15:51:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727884300000|2024-10-02 15:51:40|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|3
1727884320000|2024-10-02 15:52:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1727884330000|2024-10-02 15:52:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727884350000|2024-10-02 15:52:30|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1727884360000|2024-10-02 15:52:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1727884370000|2024-10-02 15:52:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1727884380000|2024-10-02 15:53:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1727884390000|2024-10-02 15:53:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1727884400000|2024-10-02 15:53:20|48.1|47.8|48.06|47.76|48.1|47.8|48.06|47.76|2
1727884410000|2024-10-02 15:53:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1727884420000|2024-10-02 15:53:40|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|3
1727884430000|2024-10-02 15:53:50|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1727884440000|2024-10-02 15:54:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1727884450000|2024-10-02 15:54:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727884460000|2024-10-02 15:54:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1727884470000|2024-10-02 15:54:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727884590000|2024-10-02 15:56:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727884600000|2024-10-02 15:56:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727884610000|2024-10-02 15:56:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1727884620000|2024-10-02 15:57:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727884630000|2024-10-02 15:57:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1727884640000|2024-10-02 15:57:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1727884650000|2024-10-02 15:57:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1727884670000|2024-10-02 15:57:50|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1727884680000|2024-10-02 15:58:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727884700000|2024-10-02 15:58:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727884720000|2024-10-02 15:58:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1727884730000|2024-10-02 15:58:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727884740000|2024-10-02 15:59:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1727884760000|2024-10-02 15:59:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1727884770000|2024-10-02 15:59:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727884790000|2024-10-02 15:59:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1727884800000|2024-10-02 16:00:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1727884810000|2024-10-02 16:00:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1727884820000|2024-10-02 16:00:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727884830000|2024-10-02 16:00:30|48.01|47.71|48.04|47.74|48.04|47.74|48.01|47.71|3
1727884850000|2024-10-02 16:00:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1727884860000|2024-10-02 16:01:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727884880000|2024-10-02 16:01:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1727884900000|2024-10-02 16:01:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1727884910000|2024-10-02 16:01:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1727884930000|2024-10-02 16:02:10|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1727884940000|2024-10-02 16:02:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|4
1727884950000|2024-10-02 16:02:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1727884960000|2024-10-02 16:02:40|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|4
1727884970000|2024-10-02 16:02:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1727884980000|2024-10-02 16:03:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1727885000000|2024-10-02 16:03:20|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|7
1727885010000|2024-10-02 16:03:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1727885020000|2024-10-02 16:03:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1727885030000|2024-10-02 16:03:50|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1727885040000|2024-10-02 16:04:00|48.24|47.94|48.31|48.01|48.31|48.01|48.23|47.93|8
1727885050000|2024-10-02 16:04:10|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|4
1727885060000|2024-10-02 16:04:20|48.33|48.03|48.3|48|48.33|48.03|48.3|48|3
1727885070000|2024-10-02 16:04:30|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|6
1727885080000|2024-10-02 16:04:40|48.34|48.04|48.32|48.02|48.34|48.04|48.31|48.01|5
1727885090000|2024-10-02 16:04:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727885100000|2024-10-02 16:05:00|48.34|48.04|48.39|48.09|48.39|48.09|48.34|48.04|3
1727885110000|2024-10-02 16:05:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1727885120000|2024-10-02 16:05:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727885130000|2024-10-02 16:05:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1727885140000|2024-10-02 16:05:40|48.41|48.11|48.44|48.14|48.44|48.14|48.4|48.1|5
1727885150000|2024-10-02 16:05:50|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|3
1727885160000|2024-10-02 16:06:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1727885170000|2024-10-02 16:06:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1727885180000|2024-10-02 16:06:20|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1727885190000|2024-10-02 16:06:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1727885200000|2024-10-02 16:06:40|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|5
1727885210000|2024-10-02 16:06:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727885220000|2024-10-02 16:07:00|48.38|48.08|48.43|48.13|48.43|48.13|48.38|48.08|4
1727885230000|2024-10-02 16:07:10|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1727885240000|2024-10-02 16:07:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1727885250000|2024-10-02 16:07:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727885260000|2024-10-02 16:07:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1727885270000|2024-10-02 16:07:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1727885280000|2024-10-02 16:08:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1727885290000|2024-10-02 16:08:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1727885310000|2024-10-02 16:08:30|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1727885640000|2024-10-02 16:14:00|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|2
1727885650000|2024-10-02 16:14:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727885660000|2024-10-02 16:14:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727886150000|2024-10-02 16:22:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727886160000|2024-10-02 16:22:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727886180000|2024-10-02 16:23:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1727886200000|2024-10-02 16:23:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1727886210000|2024-10-02 16:23:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1727886240000|2024-10-02 16:24:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1727886250000|2024-10-02 16:24:10|48.42|48.12|48.46|48.16|48.46|48.16|48.42|48.12|2
1727886270000|2024-10-02 16:24:30|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1727886280000|2024-10-02 16:24:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1727886290000|2024-10-02 16:24:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1727886300000|2024-10-02 16:25:00|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|4
1727886310000|2024-10-02 16:25:10|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1727886330000|2024-10-02 16:25:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727886340000|2024-10-02 16:25:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1727886370000|2024-10-02 16:26:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1727886380000|2024-10-02 16:26:20|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1727886400000|2024-10-02 16:26:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1727886410000|2024-10-02 16:26:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1727886420000|2024-10-02 16:27:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1727886430000|2024-10-02 16:27:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1727886480000|2024-10-02 16:28:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1727886490000|2024-10-02 16:28:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1727886500000|2024-10-02 16:28:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727886510000|2024-10-02 16:28:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1727886520000|2024-10-02 16:28:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1727886540000|2024-10-02 16:29:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1727886570000|2024-10-02 16:29:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1727886600000|2024-10-02 16:30:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1727886610000|2024-10-02 16:30:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727886620000|2024-10-02 16:30:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1727886630000|2024-10-02 16:30:30|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|4
1727886640000|2024-10-02 16:30:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727886650000|2024-10-02 16:30:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727886660000|2024-10-02 16:31:00|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1727886670000|2024-10-02 16:31:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1727886690000|2024-10-02 16:31:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1727886700000|2024-10-02 16:31:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727886720000|2024-10-02 16:32:00|48.32|48.02|48.34|48.04|48.35|48.05|48.32|48.02|3
1727886730000|2024-10-02 16:32:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727886750000|2024-10-02 16:32:30|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1727886770000|2024-10-02 16:32:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727886780000|2024-10-02 16:33:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727886790000|2024-10-02 16:33:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1727886800000|2024-10-02 16:33:20|48.36|48.06|48.39|48.09|48.39|48.09|48.36|48.06|2
1727886810000|2024-10-02 16:33:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727886830000|2024-10-02 16:33:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1727886840000|2024-10-02 16:34:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727886850000|2024-10-02 16:34:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1727886860000|2024-10-02 16:34:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1727886870000|2024-10-02 16:34:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727886880000|2024-10-02 16:34:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727886900000|2024-10-02 16:35:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1727886910000|2024-10-02 16:35:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1727886920000|2024-10-02 16:35:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727886930000|2024-10-02 16:35:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1727886940000|2024-10-02 16:35:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1727886950000|2024-10-02 16:35:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727886960000|2024-10-02 16:36:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1727886970000|2024-10-02 16:36:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1727886980000|2024-10-02 16:36:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1727886990000|2024-10-02 16:36:30|48.32|48.02|48.36|48.06|48.36|48.06|48.32|48.02|5
1727887000000|2024-10-02 16:36:40|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|3
1727887010000|2024-10-02 16:36:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1727887020000|2024-10-02 16:37:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727887030000|2024-10-02 16:37:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1727887040000|2024-10-02 16:37:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1727887050000|2024-10-02 16:37:30|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1727887070000|2024-10-02 16:37:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1727887080000|2024-10-02 16:38:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1727887090000|2024-10-02 16:38:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1727887100000|2024-10-02 16:38:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1727887120000|2024-10-02 16:38:40|48.34|48.04|48.3|48|48.34|48.04|48.3|48|2
1727887130000|2024-10-02 16:38:50|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|2
1727887140000|2024-10-02 16:39:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1727887150000|2024-10-02 16:39:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1727887160000|2024-10-02 16:39:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1727888230000|2024-10-02 16:57:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1727888240000|2024-10-02 16:57:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1727888250000|2024-10-02 16:57:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1727888270000|2024-10-02 16:57:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1727888280000|2024-10-02 16:58:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1727888290000|2024-10-02 16:58:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1727888300000|2024-10-02 16:58:20|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|4
1727888310000|2024-10-02 16:58:30|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|6
1727888340000|2024-10-02 16:59:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1727888350000|2024-10-02 16:59:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1727888360000|2024-10-02 16:59:20|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|4
1727888370000|2024-10-02 16:59:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1727888380000|2024-10-02 16:59:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1727888400000|2024-10-02 17:00:00|47.91|47.61|47.9|47.6|47.92|47.62|47.89|47.59|8
1727888410000|2024-10-02 17:00:10|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|10
1727888420000|2024-10-02 17:00:20|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1727888430000|2024-10-02 17:00:30|47.92|47.62|47.91|47.61|47.93|47.63|47.9|47.6|8
1727888440000|2024-10-02 17:00:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1727888450000|2024-10-02 17:00:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1727888460000|2024-10-02 17:01:00|47.9|47.6|47.86|47.56|47.9|47.6|47.86|47.56|5
1727888470000|2024-10-02 17:01:10|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|6
1727888480000|2024-10-02 17:01:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1727888490000|2024-10-02 17:01:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1727888500000|2024-10-02 17:01:40|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1727888510000|2024-10-02 17:01:50|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1727888520000|2024-10-02 17:02:00|47.87|47.57|47.85|47.55|47.88|47.58|47.85|47.55|7
1727888530000|2024-10-02 17:02:10|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|4
1727888540000|2024-10-02 17:02:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727888550000|2024-10-02 17:02:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|12
1727888560000|2024-10-02 17:02:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1727888600000|2024-10-02 17:03:20|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|6
1727888610000|2024-10-02 17:03:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1727888620000|2024-10-02 17:03:40|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|6
1727888630000|2024-10-02 17:03:50|47.73|47.43|47.71|47.41|47.73|47.43|47.7|47.4|5
1727888640000|2024-10-02 17:04:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1727888650000|2024-10-02 17:04:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1727888680000|2024-10-02 17:04:40|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1727888690000|2024-10-02 17:04:50|47.66|47.36|47.64|47.34|47.68|47.38|47.64|47.34|7
1727888700000|2024-10-02 17:05:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|6
1727888710000|2024-10-02 17:05:10|47.61|47.31|47.67|47.37|47.67|47.37|47.61|47.31|11
1727888720000|2024-10-02 17:05:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1727888730000|2024-10-02 17:05:30|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|11
1727888740000|2024-10-02 17:05:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1727888750000|2024-10-02 17:05:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1727888760000|2024-10-02 17:06:00|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|5
1727888770000|2024-10-02 17:06:10|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1727888780000|2024-10-02 17:06:20|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|5
1727888790000|2024-10-02 17:06:30|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|4
1727888800000|2024-10-02 17:06:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1727888810000|2024-10-02 17:06:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727888820000|2024-10-02 17:07:00|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|3
1727888830000|2024-10-02 17:07:10|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|9
1727888840000|2024-10-02 17:07:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1727888850000|2024-10-02 17:07:30|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|6
1727888860000|2024-10-02 17:07:40|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1727888870000|2024-10-02 17:07:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727888880000|2024-10-02 17:08:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1727888890000|2024-10-02 17:08:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1727888900000|2024-10-02 17:08:20|47.87|47.57|47.82|47.52|47.87|47.57|47.82|47.52|6
1727888920000|2024-10-02 17:08:40|47.81|47.51|47.83|47.53|47.84|47.54|47.81|47.51|7
1727888930000|2024-10-02 17:08:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727888940000|2024-10-02 17:09:00|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|6
1727888950000|2024-10-02 17:09:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1727888960000|2024-10-02 17:09:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|8
1727888970000|2024-10-02 17:09:30|47.84|47.54|47.79|47.49|47.84|47.54|47.79|47.49|6
1727888980000|2024-10-02 17:09:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|10
1727888990000|2024-10-02 17:09:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1727889000000|2024-10-02 17:10:00|47.8|47.5|47.85|47.55|47.85|47.55|47.8|47.5|14
1727889010000|2024-10-02 17:10:10|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|5
1727889020000|2024-10-02 17:10:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1727889030000|2024-10-02 17:10:30|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|14
1727889040000|2024-10-02 17:10:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727889050000|2024-10-02 17:10:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1727889060000|2024-10-02 17:11:00|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|7
1727889070000|2024-10-02 17:11:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1727889080000|2024-10-02 17:11:20|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|5
1727889090000|2024-10-02 17:11:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1727889100000|2024-10-02 17:11:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1727889110000|2024-10-02 17:11:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1727889120000|2024-10-02 17:12:00|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|6
1727889130000|2024-10-02 17:12:10|47.85|47.55|47.87|47.57|47.88|47.58|47.85|47.55|13
1727889140000|2024-10-02 17:12:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|6
1727889150000|2024-10-02 17:12:30|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|6
1727889160000|2024-10-02 17:12:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1727889180000|2024-10-02 17:13:00|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|4
1727889190000|2024-10-02 17:13:10|47.84|47.54|47.84|47.54|47.85|47.55|47.82|47.52|6
1727889200000|2024-10-02 17:13:20|47.85|47.55|47.83|47.53|47.85|47.55|47.82|47.52|5
1727889210000|2024-10-02 17:13:30|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|8
1727889220000|2024-10-02 17:13:40|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|7
1727889230000|2024-10-02 17:13:50|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1727889240000|2024-10-02 17:14:00|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|4
1727889250000|2024-10-02 17:14:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1727889260000|2024-10-02 17:14:20|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|6
1727889270000|2024-10-02 17:14:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|8
1727889290000|2024-10-02 17:14:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1727889300000|2024-10-02 17:15:00|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1727889310000|2024-10-02 17:15:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1727889330000|2024-10-02 17:15:30|47.84|47.54|47.83|47.53|47.85|47.55|47.83|47.53|12
1727889340000|2024-10-02 17:15:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1727889350000|2024-10-02 17:15:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|7
1727889360000|2024-10-02 17:16:00|47.81|47.51|47.8|47.5|47.82|47.52|47.79|47.49|6
1727889370000|2024-10-02 17:16:10|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|8
1727889380000|2024-10-02 17:16:20|47.81|47.51|47.8|47.5|47.82|47.52|47.79|47.49|12
1727889390000|2024-10-02 17:16:30|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|10
1727889400000|2024-10-02 17:16:40|47.81|47.51|47.77|47.47|47.81|47.51|47.77|47.47|11
1727889410000|2024-10-02 17:16:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1727889420000|2024-10-02 17:17:00|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|5
1727889430000|2024-10-02 17:17:10|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727889440000|2024-10-02 17:17:20|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1727889450000|2024-10-02 17:17:30|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|7
1727889460000|2024-10-02 17:17:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1727889480000|2024-10-02 17:18:00|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|6
1727889490000|2024-10-02 17:18:10|47.73|47.43|47.74|47.44|47.75|47.45|47.72|47.42|7
1727889510000|2024-10-02 17:18:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727889520000|2024-10-02 17:18:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1727889540000|2024-10-02 17:19:00|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|7
1727889560000|2024-10-02 17:19:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1727889570000|2024-10-02 17:19:30|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1727889580000|2024-10-02 17:19:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1727889590000|2024-10-02 17:19:50|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1727889600000|2024-10-02 17:20:00|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|13
1727889610000|2024-10-02 17:20:10|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|5
1727889620000|2024-10-02 17:20:20|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1727889630000|2024-10-02 17:20:30|47.66|47.36|47.66|47.36|47.66|47.36|47.63|47.33|8
1727889640000|2024-10-02 17:20:40|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1727889650000|2024-10-02 17:20:50|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|6
1727889660000|2024-10-02 17:21:00|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|6
1727889670000|2024-10-02 17:21:10|47.73|47.43|47.74|47.44|47.78|47.48|47.72|47.42|13
1727889680000|2024-10-02 17:21:20|47.76|47.46|47.82|47.52|47.83|47.53|47.76|47.46|7
1727889690000|2024-10-02 17:21:30|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|4
1727889810000|2024-10-02 17:23:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1727889820000|2024-10-02 17:23:40|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|5
1727889830000|2024-10-02 17:23:50|47.84|47.54|47.81|47.51|47.86|47.56|47.81|47.51|13
1727889840000|2024-10-02 17:24:00|47.82|47.52|47.84|47.54|47.85|47.55|47.82|47.52|5
1727889850000|2024-10-02 17:24:10|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|9
1727889860000|2024-10-02 17:24:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1727889870000|2024-10-02 17:24:30|47.86|47.56|47.83|47.53|47.87|47.57|47.83|47.53|10
1727889880000|2024-10-02 17:24:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727889890000|2024-10-02 17:24:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1727889900000|2024-10-02 17:25:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727889910000|2024-10-02 17:25:10|47.82|47.52|47.81|47.51|47.83|47.53|47.81|47.51|6
1727889920000|2024-10-02 17:25:20|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|7
1727889930000|2024-10-02 17:25:30|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|8
1727889940000|2024-10-02 17:25:40|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|5
1727889960000|2024-10-02 17:26:00|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|4
1727889970000|2024-10-02 17:26:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1727889980000|2024-10-02 17:26:20|47.75|47.45|47.72|47.42|47.76|47.46|47.72|47.42|6
1727890000000|2024-10-02 17:26:40|47.73|47.43|47.75|47.45|47.75|47.45|47.72|47.42|5
1727890010000|2024-10-02 17:26:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1727890020000|2024-10-02 17:27:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|6
1727890030000|2024-10-02 17:27:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1727890040000|2024-10-02 17:27:20|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|6
1727890050000|2024-10-02 17:27:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1727890060000|2024-10-02 17:27:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727890070000|2024-10-02 17:27:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1727890090000|2024-10-02 17:28:10|47.81|47.51|47.82|47.52|47.84|47.54|47.81|47.51|6
1727890100000|2024-10-02 17:28:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1727890110000|2024-10-02 17:28:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1727890120000|2024-10-02 17:28:40|47.83|47.53|47.85|47.55|47.85|47.55|47.82|47.52|4
1727890130000|2024-10-02 17:28:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1727890140000|2024-10-02 17:29:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|6
1727890150000|2024-10-02 17:29:10|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|6
1727890160000|2024-10-02 17:29:20|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|2
1727890170000|2024-10-02 17:29:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1727890180000|2024-10-02 17:29:40|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|6
1727890190000|2024-10-02 17:29:50|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1727890200000|2024-10-02 17:30:00|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|10
1727890210000|2024-10-02 17:30:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1727890220000|2024-10-02 17:30:20|47.88|47.58|47.84|47.54|47.88|47.58|47.83|47.53|7
1727890230000|2024-10-02 17:30:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1727890240000|2024-10-02 17:30:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1727890260000|2024-10-02 17:31:00|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|4
1727890270000|2024-10-02 17:31:10|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|10
1727890280000|2024-10-02 17:31:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1727890290000|2024-10-02 17:31:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|6
1727890300000|2024-10-02 17:31:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1727890310000|2024-10-02 17:31:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1727890320000|2024-10-02 17:32:00|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|10
1727890330000|2024-10-02 17:32:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1727890350000|2024-10-02 17:32:30|47.86|47.56|47.83|47.53|47.86|47.56|47.82|47.52|4
1727890360000|2024-10-02 17:32:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1727890370000|2024-10-02 17:32:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1727890380000|2024-10-02 17:33:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1727890390000|2024-10-02 17:33:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1727890400000|2024-10-02 17:33:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1727890410000|2024-10-02 17:33:30|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1727890430000|2024-10-02 17:33:50|47.76|47.46|47.71|47.41|47.76|47.46|47.71|47.41|6
1727890440000|2024-10-02 17:34:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|7
1727890450000|2024-10-02 17:34:10|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|6
1727890460000|2024-10-02 17:34:20|47.69|47.39|47.63|47.33|47.69|47.39|47.63|47.33|11
1727890470000|2024-10-02 17:34:30|47.62|47.32|47.59|47.29|47.63|47.33|47.59|47.29|5
1727890480000|2024-10-02 17:34:40|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|4
1727890490000|2024-10-02 17:34:50|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|4
1727890500000|2024-10-02 17:35:00|47.56|47.26|47.61|47.31|47.63|47.33|47.56|47.26|11
1727890510000|2024-10-02 17:35:10|47.62|47.32|47.61|47.31|47.65|47.35|47.61|47.31|11
1727890520000|2024-10-02 17:35:20|47.59|47.29|47.59|47.29|47.59|47.29|47.57|47.27|5
1727890530000|2024-10-02 17:35:30|47.58|47.28|47.69|47.39|47.7|47.4|47.58|47.28|13
1727890540000|2024-10-02 17:35:40|47.68|47.38|47.71|47.41|47.72|47.42|47.68|47.38|5
1727890550000|2024-10-02 17:35:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1727890560000|2024-10-02 17:36:00|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|5
1727890570000|2024-10-02 17:36:10|47.68|47.38|47.73|47.43|47.74|47.44|47.68|47.38|7
1727890580000|2024-10-02 17:36:20|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1727890590000|2024-10-02 17:36:30|47.73|47.43|47.74|47.44|47.74|47.44|47.72|47.42|8
1727890600000|2024-10-02 17:36:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1727890610000|2024-10-02 17:36:50|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1727890620000|2024-10-02 17:37:00|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1727890630000|2024-10-02 17:37:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1727890640000|2024-10-02 17:37:20|47.71|47.41|47.74|47.44|47.74|47.44|47.7|47.4|8
1727890650000|2024-10-02 17:37:30|47.73|47.43|47.76|47.46|47.76|47.46|47.72|47.42|11
1727890660000|2024-10-02 17:37:40|47.75|47.45|47.76|47.46|47.78|47.48|47.75|47.45|8
1727890670000|2024-10-02 17:37:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1727890680000|2024-10-02 17:38:00|47.76|47.46|47.77|47.47|47.77|47.47|47.74|47.44|12
1727890690000|2024-10-02 17:38:10|47.76|47.46|47.79|47.49|47.81|47.51|47.76|47.46|10
1727890700000|2024-10-02 17:38:20|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1727890710000|2024-10-02 17:38:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|8
1727890720000|2024-10-02 17:38:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1727890730000|2024-10-02 17:38:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1727890740000|2024-10-02 17:39:00|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|10
1727890750000|2024-10-02 17:39:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1727890760000|2024-10-02 17:39:20|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|6
1727890770000|2024-10-02 17:39:30|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|9
1727890780000|2024-10-02 17:39:40|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1727890790000|2024-10-02 17:39:50|47.74|47.44|47.75|47.45|47.75|47.45|47.72|47.42|14
1727890800000|2024-10-02 17:40:00|47.76|47.46|47.77|47.47|47.78|47.48|47.75|47.45|10
1727890810000|2024-10-02 17:40:10|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|5
1727890820000|2024-10-02 17:40:20|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|6
1727890830000|2024-10-02 17:40:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|7
1727890850000|2024-10-02 17:40:50|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1727890860000|2024-10-02 17:41:00|47.75|47.45|47.78|47.48|47.78|47.48|47.74|47.44|7
1727890870000|2024-10-02 17:41:10|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|13
1727890880000|2024-10-02 17:41:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1727890890000|2024-10-02 17:41:30|47.8|47.5|47.86|47.56|47.86|47.56|47.8|47.5|8
1727890900000|2024-10-02 17:41:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|7
1727890910000|2024-10-02 17:41:50|47.86|47.56|47.88|47.58|47.89|47.59|47.86|47.56|4
1727890920000|2024-10-02 17:42:00|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|9
1727890930000|2024-10-02 17:42:10|47.9|47.6|47.86|47.56|47.9|47.6|47.86|47.56|6
1727890940000|2024-10-02 17:42:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1727890950000|2024-10-02 17:42:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1727890960000|2024-10-02 17:42:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1727890970000|2024-10-02 17:42:50|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1727890980000|2024-10-02 17:43:00|47.91|47.61|47.88|47.58|47.92|47.62|47.88|47.58|9
1727891000000|2024-10-02 17:43:20|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1727891010000|2024-10-02 17:43:30|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|6
1727891020000|2024-10-02 17:43:40|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|4
1727891030000|2024-10-02 17:43:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|10
1727891040000|2024-10-02 17:44:00|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|9
1727891050000|2024-10-02 17:44:10|47.86|47.56|47.88|47.58|47.88|47.58|47.85|47.55|7
1727891060000|2024-10-02 17:44:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1727891070000|2024-10-02 17:44:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|7
1727891080000|2024-10-02 17:44:40|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1727891090000|2024-10-02 17:44:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|9
1727891100000|2024-10-02 17:45:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|5
1727891110000|2024-10-02 17:45:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1727891120000|2024-10-02 17:45:20|47.85|47.55|47.86|47.56|47.87|47.57|47.84|47.54|10
1727891130000|2024-10-02 17:45:30|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|5
1727891140000|2024-10-02 17:45:40|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|4
1727891150000|2024-10-02 17:45:50|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|8
1727891160000|2024-10-02 17:46:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1727891170000|2024-10-02 17:46:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1727891180000|2024-10-02 17:46:20|47.84|47.54|47.86|47.56|47.87|47.57|47.84|47.54|7
1727891190000|2024-10-02 17:46:30|47.87|47.57|47.9|47.6|47.9|47.6|47.86|47.56|8
1727891200000|2024-10-02 17:46:40|47.91|47.61|47.91|47.61|47.94|47.64|47.91|47.61|13
1727891210000|2024-10-02 17:46:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|9
1727891220000|2024-10-02 17:47:00|47.89|47.59|47.88|47.58|47.91|47.61|47.88|47.58|14
1727891230000|2024-10-02 17:47:10|47.89|47.59|47.89|47.59|47.89|47.59|47.87|47.57|5
1727891240000|2024-10-02 17:47:20|47.88|47.58|47.84|47.54|47.88|47.58|47.84|47.54|5
1727891250000|2024-10-02 17:47:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1727891260000|2024-10-02 17:47:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|8
1727891270000|2024-10-02 17:47:50|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|5
1727891280000|2024-10-02 17:48:00|47.86|47.56|47.88|47.58|47.89|47.59|47.85|47.55|9
1727891290000|2024-10-02 17:48:10|47.89|47.59|47.89|47.59|47.91|47.61|47.88|47.58|8
1727891300000|2024-10-02 17:48:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1727891310000|2024-10-02 17:48:30|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|7
1727891320000|2024-10-02 17:48:40|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|10
1727891330000|2024-10-02 17:48:50|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|12
1727891340000|2024-10-02 17:49:00|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|4
1727891350000|2024-10-02 17:49:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1727891360000|2024-10-02 17:49:20|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1727891370000|2024-10-02 17:49:30|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|4
1727891380000|2024-10-02 17:49:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|8
1727891390000|2024-10-02 17:49:50|47.89|47.59|47.87|47.57|47.9|47.6|47.87|47.57|9
1727891400000|2024-10-02 17:50:00|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|14
1727891410000|2024-10-02 17:50:10|47.93|47.63|47.93|47.63|47.94|47.64|47.92|47.62|8
1727891420000|2024-10-02 17:50:20|47.92|47.62|47.95|47.65|47.95|47.65|47.92|47.62|6
1727891430000|2024-10-02 17:50:30|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|6
1727891440000|2024-10-02 17:50:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1727891450000|2024-10-02 17:50:50|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|7
1727891460000|2024-10-02 17:51:00|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|6
1727891470000|2024-10-02 17:51:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1727891480000|2024-10-02 17:51:20|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|6
1727891490000|2024-10-02 17:51:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1727891500000|2024-10-02 17:51:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1727891510000|2024-10-02 17:51:50|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1727891520000|2024-10-02 17:52:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1727891530000|2024-10-02 17:52:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|7
1727891540000|2024-10-02 17:52:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1727891550000|2024-10-02 17:52:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1727891560000|2024-10-02 17:52:40|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|6
1727891570000|2024-10-02 17:52:50|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|6
1727892150000|2024-10-02 18:02:30|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|4
1727892160000|2024-10-02 18:02:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1727892170000|2024-10-02 18:02:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|7
1727892180000|2024-10-02 18:03:00|48.03|47.73|48.05|47.75|48.06|47.76|48.03|47.73|9
1727892190000|2024-10-02 18:03:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1727892200000|2024-10-02 18:03:20|48.02|47.72|48|47.7|48.02|47.72|47.99|47.69|11
1727892210000|2024-10-02 18:03:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1727892220000|2024-10-02 18:03:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1727892230000|2024-10-02 18:03:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1727892240000|2024-10-02 18:04:00|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|4
1727892250000|2024-10-02 18:04:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1727892260000|2024-10-02 18:04:20|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|4
1727892270000|2024-10-02 18:04:30|47.88|47.58|47.86|47.56|47.88|47.58|47.85|47.55|7
1727892280000|2024-10-02 18:04:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1727892290000|2024-10-02 18:04:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1727892300000|2024-10-02 18:05:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1727892310000|2024-10-02 18:05:10|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|2
1727892320000|2024-10-02 18:05:20|47.78|47.48|47.71|47.41|47.78|47.48|47.7|47.4|12
1727892330000|2024-10-02 18:05:30|47.7|47.4|47.74|47.44|47.75|47.45|47.7|47.4|16
1727892340000|2024-10-02 18:05:40|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|4
1727892350000|2024-10-02 18:05:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|13
1727892360000|2024-10-02 18:06:00|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|7
1727892370000|2024-10-02 18:06:10|47.69|47.39|47.74|47.44|47.75|47.45|47.68|47.38|17
1727892380000|2024-10-02 18:06:20|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|8
1727892390000|2024-10-02 18:06:30|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|7
1727892400000|2024-10-02 18:06:40|47.69|47.39|47.71|47.41|47.73|47.43|47.69|47.39|12
1727892410000|2024-10-02 18:06:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|11
1727892420000|2024-10-02 18:07:00|47.73|47.43|47.67|47.37|47.74|47.44|47.67|47.37|13
1727892430000|2024-10-02 18:07:10|47.68|47.38|47.75|47.45|47.76|47.46|47.67|47.37|15
1727892440000|2024-10-02 18:07:20|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|6
1727892450000|2024-10-02 18:07:30|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|6
1727892460000|2024-10-02 18:07:40|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1727892470000|2024-10-02 18:07:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1727892480000|2024-10-02 18:08:00|47.72|47.42|47.79|47.49|47.79|47.49|47.72|47.42|8
1727892490000|2024-10-02 18:08:10|47.78|47.48|47.77|47.47|47.78|47.48|47.75|47.45|10
1727892500000|2024-10-02 18:08:20|47.76|47.46|47.77|47.47|47.77|47.47|47.74|47.44|13
1727892510000|2024-10-02 18:08:30|47.79|47.49|47.77|47.47|47.8|47.5|47.76|47.46|13
1727892520000|2024-10-02 18:08:40|47.76|47.46|47.69|47.39|47.76|47.46|47.68|47.38|12
1727892530000|2024-10-02 18:08:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|10
1727892540000|2024-10-02 18:09:00|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|8
1727892550000|2024-10-02 18:09:10|47.72|47.42|47.74|47.44|47.75|47.45|47.72|47.42|7
1727892560000|2024-10-02 18:09:20|47.75|47.45|47.74|47.44|47.75|47.45|47.72|47.42|12
1727892570000|2024-10-02 18:09:30|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|7
1727892580000|2024-10-02 18:09:40|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|8
1727892590000|2024-10-02 18:09:50|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1727892600000|2024-10-02 18:10:00|47.79|47.49|47.76|47.46|47.79|47.49|47.75|47.45|10
1727892610000|2024-10-02 18:10:10|47.77|47.47|47.79|47.49|47.81|47.51|47.77|47.47|8
1727892620000|2024-10-02 18:10:20|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|5
1727892630000|2024-10-02 18:10:30|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1727892640000|2024-10-02 18:10:40|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|7
1727892650000|2024-10-02 18:10:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|9
1727892660000|2024-10-02 18:11:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|6
1727892670000|2024-10-02 18:11:10|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|8
1727892680000|2024-10-02 18:11:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1727892690000|2024-10-02 18:11:30|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|6
1727892700000|2024-10-02 18:11:40|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|4
1727892710000|2024-10-02 18:11:50|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1727892720000|2024-10-02 18:12:00|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|4
1727892730000|2024-10-02 18:12:10|47.59|47.29|47.59|47.29|47.61|47.31|47.58|47.28|7
1727892740000|2024-10-02 18:12:20|47.58|47.28|47.65|47.35|47.65|47.35|47.58|47.28|8
1727892750000|2024-10-02 18:12:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1727892760000|2024-10-02 18:12:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1727892770000|2024-10-02 18:12:50|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|9
1727892780000|2024-10-02 18:13:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1727892790000|2024-10-02 18:13:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|7
1727892800000|2024-10-02 18:13:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1727892810000|2024-10-02 18:13:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|8
1727892820000|2024-10-02 18:13:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1727892830000|2024-10-02 18:13:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1727892840000|2024-10-02 18:14:00|47.55|47.25|47.52|47.22|47.55|47.25|47.52|47.22|6
1727892850000|2024-10-02 18:14:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|4
1727892860000|2024-10-02 18:14:20|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1727892870000|2024-10-02 18:14:30|47.48|47.18|47.44|47.14|47.48|47.18|47.44|47.14|5
1727892880000|2024-10-02 18:14:40|47.43|47.13|47.42|47.12|47.45|47.15|47.4|47.1|9
1727892890000|2024-10-02 18:14:50|47.41|47.11|47.46|47.16|47.46|47.16|47.41|47.11|5
1727892900000|2024-10-02 18:15:00|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|4
1727892910000|2024-10-02 18:15:10|47.49|47.19|47.46|47.16|47.49|47.19|47.45|47.15|6
1727892920000|2024-10-02 18:15:20|47.48|47.18|47.47|47.17|47.5|47.2|47.47|47.17|6
1727892930000|2024-10-02 18:15:30|47.48|47.18|47.43|47.13|47.48|47.18|47.43|47.13|5
1727892940000|2024-10-02 18:15:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1727892950000|2024-10-02 18:15:50|47.42|47.12|47.42|47.12|47.43|47.13|47.41|47.11|7
1727892960000|2024-10-02 18:16:00|47.43|47.13|47.4|47.1|47.46|47.16|47.4|47.1|11
1727892970000|2024-10-02 18:16:10|47.39|47.09|47.37|47.07|47.39|47.09|47.34|47.04|9
1727892980000|2024-10-02 18:16:20|47.36|47.06|47.33|47.03|47.36|47.06|47.33|47.03|7
1727892990000|2024-10-02 18:16:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1727893000000|2024-10-02 18:16:40|47.35|47.05|47.32|47.02|47.36|47.06|47.32|47.02|5
1727893010000|2024-10-02 18:16:50|47.31|47.01|47.24|46.94|47.31|47.01|47.24|46.94|6
1727893020000|2024-10-02 18:17:00|47.25|46.95|47.24|46.94|47.25|46.95|47.22|46.92|5
1727893170000|2024-10-02 18:19:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727893180000|2024-10-02 18:19:40|47.28|46.98|47.27|46.97|47.3|47|47.27|46.97|8
1727893190000|2024-10-02 18:19:50|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|8
1727893200000|2024-10-02 18:20:00|47.25|46.95|47.25|46.95|47.27|46.97|47.23|46.93|9
1727893690000|2024-10-02 18:28:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727893700000|2024-10-02 18:28:20|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|6
1727893710000|2024-10-02 18:28:30|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1727893720000|2024-10-02 18:28:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1727893730000|2024-10-02 18:28:50|47.65|47.35|47.69|47.39|47.69|47.39|47.65|47.35|5
1727893740000|2024-10-02 18:29:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1727893750000|2024-10-02 18:29:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1727893760000|2024-10-02 18:29:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1727893770000|2024-10-02 18:29:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1727893790000|2024-10-02 18:29:50|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1727893800000|2024-10-02 18:30:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1727893810000|2024-10-02 18:30:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1727893820000|2024-10-02 18:30:20|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|3
1727893830000|2024-10-02 18:30:30|47.68|47.38|47.59|47.29|47.68|47.38|47.59|47.29|5
1727893840000|2024-10-02 18:30:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1727893850000|2024-10-02 18:30:50|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|3
1727893860000|2024-10-02 18:31:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1727893870000|2024-10-02 18:31:10|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|3
1727893880000|2024-10-02 18:31:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727893890000|2024-10-02 18:31:30|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|3
1727893900000|2024-10-02 18:31:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1727893910000|2024-10-02 18:31:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1727893920000|2024-10-02 18:32:00|47.43|47.13|47.47|47.17|47.47|47.17|47.43|47.13|4
1727893930000|2024-10-02 18:32:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1727893940000|2024-10-02 18:32:20|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|3
1727893950000|2024-10-02 18:32:30|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|6
1727893960000|2024-10-02 18:32:40|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1727893970000|2024-10-02 18:32:50|47.52|47.22|47.55|47.25|47.55|47.25|47.51|47.21|5
1727893980000|2024-10-02 18:33:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1727893990000|2024-10-02 18:33:10|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|5
1727894000000|2024-10-02 18:33:20|47.58|47.28|47.63|47.33|47.63|47.33|47.58|47.28|3
1727894010000|2024-10-02 18:33:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1727894020000|2024-10-02 18:33:40|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|3
1727894030000|2024-10-02 18:33:50|47.59|47.29|47.54|47.24|47.59|47.29|47.54|47.24|4
1727894040000|2024-10-02 18:34:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1727894050000|2024-10-02 18:34:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1727894210000|2024-10-02 18:36:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727894220000|2024-10-02 18:37:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|6
1727894230000|2024-10-02 18:37:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1727894240000|2024-10-02 18:37:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1727894250000|2024-10-02 18:37:30|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|3
1727894260000|2024-10-02 18:37:40|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1727894270000|2024-10-02 18:37:50|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1727894280000|2024-10-02 18:38:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1727894290000|2024-10-02 18:38:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1727894300000|2024-10-02 18:38:20|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|4
1727894310000|2024-10-02 18:38:30|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|3
1727894320000|2024-10-02 18:38:40|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|3
1727894330000|2024-10-02 18:38:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1727894340000|2024-10-02 18:39:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727894350000|2024-10-02 18:39:10|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|2
1727894360000|2024-10-02 18:39:20|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|4
1727894370000|2024-10-02 18:39:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1727894380000|2024-10-02 18:39:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1727894400000|2024-10-02 18:40:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1727894410000|2024-10-02 18:40:10|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|3
1727894420000|2024-10-02 18:40:20|47.5|47.2|47.48|47.18|47.51|47.21|47.48|47.18|5
1727894430000|2024-10-02 18:40:30|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1727894440000|2024-10-02 18:40:40|47.53|47.23|47.53|47.23|47.53|47.23|47.51|47.21|5
1727894450000|2024-10-02 18:40:50|47.52|47.22|47.45|47.15|47.52|47.22|47.45|47.15|4
1727894460000|2024-10-02 18:41:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|4
1727894470000|2024-10-02 18:41:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1727894480000|2024-10-02 18:41:20|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|3
1727894490000|2024-10-02 18:41:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1727894500000|2024-10-02 18:41:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727894510000|2024-10-02 18:41:50|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|4
1727894520000|2024-10-02 18:42:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727894530000|2024-10-02 18:42:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|2
1727894540000|2024-10-02 18:42:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1727894550000|2024-10-02 18:42:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1727894560000|2024-10-02 18:42:40|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|4
1727894570000|2024-10-02 18:42:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1727894580000|2024-10-02 18:43:00|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|2
1727894590000|2024-10-02 18:43:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1727894600000|2024-10-02 18:43:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1727894610000|2024-10-02 18:43:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1727894620000|2024-10-02 18:43:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1727894630000|2024-10-02 18:43:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1727894640000|2024-10-02 18:44:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1727894650000|2024-10-02 18:44:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1727894660000|2024-10-02 18:44:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1727894680000|2024-10-02 18:44:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1727894690000|2024-10-02 18:44:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1727894700000|2024-10-02 18:45:00|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1727894710000|2024-10-02 18:45:10|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|2
1727894720000|2024-10-02 18:45:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1727894730000|2024-10-02 18:45:30|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|3
1727894740000|2024-10-02 18:45:40|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1727894750000|2024-10-02 18:45:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1727894760000|2024-10-02 18:46:00|47.54|47.24|47.55|47.25|47.57|47.27|47.54|47.24|5
1727894770000|2024-10-02 18:46:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1727894780000|2024-10-02 18:46:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1727894790000|2024-10-02 18:46:30|47.58|47.28|47.53|47.23|47.58|47.28|47.53|47.23|3
1727894800000|2024-10-02 18:46:40|47.52|47.22|47.47|47.17|47.52|47.22|47.47|47.17|2
1727894820000|2024-10-02 18:47:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1727894830000|2024-10-02 18:47:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1727894840000|2024-10-02 18:47:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1727894850000|2024-10-02 18:47:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1727894860000|2024-10-02 18:47:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727894870000|2024-10-02 18:47:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727894880000|2024-10-02 18:48:00|47.3|47|47.28|46.98|47.3|47|47.22|46.92|18
1727894890000|2024-10-02 18:48:10|47.29|46.99|47.3|47|47.3|47|47.28|46.98|5
1727894900000|2024-10-02 18:48:20|47.31|47.01|47.3|47|47.32|47.02|47.3|47|7
1727894910000|2024-10-02 18:48:30|47.29|46.99|47.31|47.01|47.31|47.01|47.28|46.98|5
1727894920000|2024-10-02 18:48:40|47.32|47.02|47.36|47.06|47.37|47.07|47.32|47.02|6
1727894930000|2024-10-02 18:48:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|6
1727894940000|2024-10-02 18:49:00|47.35|47.05|47.33|47.03|47.36|47.06|47.33|47.03|6
1727894950000|2024-10-02 18:49:10|47.32|47.02|47.33|47.03|47.34|47.04|47.31|47.01|6
1727894960000|2024-10-02 18:49:20|47.32|47.02|47.34|47.04|47.35|47.05|47.32|47.02|4
1727894970000|2024-10-02 18:49:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|7
1727894980000|2024-10-02 18:49:40|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1727894990000|2024-10-02 18:49:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1727895000000|2024-10-02 18:50:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1727895010000|2024-10-02 18:50:10|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|9
1727895020000|2024-10-02 18:50:20|47.32|47.02|47.27|46.97|47.32|47.02|47.27|46.97|6
1727895030000|2024-10-02 18:50:30|47.28|46.98|47.3|47|47.33|47.03|47.28|46.98|8
1727895040000|2024-10-02 18:50:40|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|6
1727895050000|2024-10-02 18:50:50|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|4
1727895060000|2024-10-02 18:51:00|47.29|46.99|47.26|46.96|47.3|47|47.26|46.96|6
1727895070000|2024-10-02 18:51:10|47.27|46.97|47.25|46.95|47.27|46.97|47.21|46.91|8
1727895080000|2024-10-02 18:51:20|47.24|46.94|47.22|46.92|47.24|46.94|47.21|46.91|5
1727895090000|2024-10-02 18:51:30|47.21|46.91|47.16|46.86|47.22|46.92|47.16|46.86|3
1727895100000|2024-10-02 18:51:40|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|10
1727895110000|2024-10-02 18:51:50|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|9
1727895120000|2024-10-02 18:52:00|47.18|46.88|47.15|46.85|47.19|46.89|47.13|46.83|7
1727895130000|2024-10-02 18:52:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|10
1727895140000|2024-10-02 18:52:20|47.16|46.86|47.15|46.85|47.16|46.86|47.12|46.82|8
1727895150000|2024-10-02 18:52:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|8
1727895160000|2024-10-02 18:52:40|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|6
1727895170000|2024-10-02 18:52:50|47.18|46.88|47.16|46.86|47.18|46.88|47.15|46.85|5
1727895180000|2024-10-02 18:53:00|47.15|46.85|47.12|46.82|47.17|46.87|47.12|46.82|8
1727895190000|2024-10-02 18:53:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1727895200000|2024-10-02 18:53:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|4
1727895210000|2024-10-02 18:53:30|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1727895220000|2024-10-02 18:53:40|47.2|46.9|47.16|46.86|47.21|46.91|47.15|46.85|10
1727895230000|2024-10-02 18:53:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727895240000|2024-10-02 18:54:00|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|6
1727895250000|2024-10-02 18:54:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1727895260000|2024-10-02 18:54:20|47.23|46.93|47.23|46.93|47.26|46.96|47.23|46.93|8
1727895280000|2024-10-02 18:54:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1727895290000|2024-10-02 18:54:50|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1727895300000|2024-10-02 18:55:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1727895310000|2024-10-02 18:55:10|47.18|46.88|47.13|46.83|47.18|46.88|47.13|46.83|5
1727895320000|2024-10-02 18:55:20|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|6
1727895330000|2024-10-02 18:55:30|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|9
1727895340000|2024-10-02 18:55:40|47.15|46.85|47.18|46.88|47.18|46.88|47.14|46.84|5
1727895350000|2024-10-02 18:55:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1727895360000|2024-10-02 18:56:00|47.18|46.88|47.14|46.84|47.18|46.88|47.14|46.84|3
1727895370000|2024-10-02 18:56:10|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|4
1727895380000|2024-10-02 18:56:20|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1727895390000|2024-10-02 18:56:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1727895400000|2024-10-02 18:56:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1727895410000|2024-10-02 18:56:50|47.16|46.86|47.12|46.82|47.18|46.88|47.12|46.82|4
1727895420000|2024-10-02 18:57:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1727895430000|2024-10-02 18:57:10|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1727895440000|2024-10-02 18:57:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1727895450000|2024-10-02 18:57:30|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|6
1727895460000|2024-10-02 18:57:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727895470000|2024-10-02 18:57:50|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|2
1727895480000|2024-10-02 18:58:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727895490000|2024-10-02 18:58:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1727895500000|2024-10-02 18:58:20|47.09|46.79|46.98|46.68|47.09|46.79|46.98|46.68|10
1727895510000|2024-10-02 18:58:30|46.99|46.69|47|46.7|47.01|46.71|46.97|46.67|12
1727895520000|2024-10-02 18:58:40|46.99|46.69|47|46.7|47|46.7|46.98|46.68|9
1727895530000|2024-10-02 18:58:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1727895540000|2024-10-02 18:59:00|47|46.7|46.93|46.63|47|46.7|46.93|46.63|9
1727895550000|2024-10-02 18:59:10|46.92|46.62|46.97|46.67|46.97|46.67|46.92|46.62|15
1727895560000|2024-10-02 18:59:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|5
1727895570000|2024-10-02 18:59:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1727895580000|2024-10-02 18:59:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727895590000|2024-10-02 18:59:50|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|5
1727895600000|2024-10-02 19:00:00|46.97|46.67|46.97|46.67|46.99|46.69|46.96|46.66|14
1727895610000|2024-10-02 19:00:10|46.95|46.65|46.94|46.64|46.97|46.67|46.93|46.63|6
1727895620000|2024-10-02 19:00:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1727895630000|2024-10-02 19:00:30|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|4
1727895640000|2024-10-02 19:00:40|46.97|46.67|47.01|46.71|47.01|46.71|46.97|46.67|5
1727895650000|2024-10-02 19:00:50|46.98|46.68|46.99|46.69|46.99|46.69|46.96|46.66|5
1727895660000|2024-10-02 19:01:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1727895670000|2024-10-02 19:01:10|47.07|46.77|47.15|46.85|47.15|46.85|47.07|46.77|6
1727895770000|2024-10-02 19:02:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727895780000|2024-10-02 19:03:00|47.19|46.89|47.23|46.93|47.23|46.93|47.17|46.87|8
1727895790000|2024-10-02 19:03:10|47.22|46.92|47.24|46.94|47.24|46.94|47.21|46.91|7
1727895800000|2024-10-02 19:03:20|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|7
1727895810000|2024-10-02 19:03:30|47.18|46.88|47.24|46.94|47.24|46.94|47.18|46.88|8
1727895820000|2024-10-02 19:03:40|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|3
1727895830000|2024-10-02 19:03:50|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|3
1727895840000|2024-10-02 19:04:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|4
1727895850000|2024-10-02 19:04:10|47.18|46.88|47.16|46.86|47.18|46.88|47.14|46.84|5
1727895860000|2024-10-02 19:04:20|47.15|46.85|47.2|46.9|47.2|46.9|47.14|46.84|7
1727895870000|2024-10-02 19:04:30|47.21|46.91|47.16|46.86|47.21|46.91|47.16|46.86|6
1727895880000|2024-10-02 19:04:40|47.15|46.85|47.09|46.79|47.15|46.85|47.08|46.78|8
1727895890000|2024-10-02 19:04:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|8
1727895900000|2024-10-02 19:05:00|47.07|46.77|47.11|46.81|47.11|46.81|47.06|46.76|5
1727895910000|2024-10-02 19:05:10|47.12|46.82|47.07|46.77|47.13|46.83|47.07|46.77|7
1727895920000|2024-10-02 19:05:20|47|46.7|46.9|46.6|47|46.7|46.87|46.57|8
1727895930000|2024-10-02 19:05:30|46.95|46.65|47.01|46.71|47.02|46.72|46.95|46.65|8
1727895940000|2024-10-02 19:05:40|47.03|46.73|46.91|46.61|47.03|46.73|46.87|46.57|9
1727895950000|2024-10-02 19:05:50|46.92|46.62|46.83|46.53|46.92|46.62|46.83|46.53|10
1727895960000|2024-10-02 19:06:00|46.76|46.46|46.84|46.54|46.85|46.55|46.74|46.44|10
1727895970000|2024-10-02 19:06:10|46.85|46.55|46.88|46.58|46.88|46.58|46.82|46.52|7
1727895980000|2024-10-02 19:06:20|46.86|46.56|46.82|46.52|46.86|46.56|46.81|46.51|3
1727895990000|2024-10-02 19:06:30|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|2
1727896000000|2024-10-02 19:06:40|46.73|46.43|46.79|46.49|46.8|46.5|46.73|46.43|4
1727896010000|2024-10-02 19:06:50|46.77|46.47|46.72|46.42|46.77|46.47|46.72|46.42|3
1727896020000|2024-10-02 19:07:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727896030000|2024-10-02 19:07:10|46.72|46.42|46.7|46.4|46.73|46.43|46.69|46.39|4
1727896040000|2024-10-02 19:07:20|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|2
1727896050000|2024-10-02 19:07:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727896070000|2024-10-02 19:07:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727896080000|2024-10-02 19:08:00|46.78|46.48|46.84|46.54|46.84|46.54|46.78|46.48|6
1727896090000|2024-10-02 19:08:10|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|4
1727896100000|2024-10-02 19:08:20|46.91|46.61|46.99|46.69|46.99|46.69|46.91|46.61|5
1727896110000|2024-10-02 19:08:30|47|46.7|46.96|46.66|47.05|46.75|46.96|46.66|7
1727896120000|2024-10-02 19:08:40|46.95|46.65|46.94|46.64|46.95|46.65|46.92|46.62|5
1727896130000|2024-10-02 19:08:50|46.95|46.65|46.94|46.64|46.97|46.67|46.94|46.64|7
1727896140000|2024-10-02 19:09:00|46.95|46.65|46.9|46.6|46.97|46.67|46.89|46.59|6
1727896150000|2024-10-02 19:09:10|46.91|46.61|46.87|46.57|46.91|46.61|46.86|46.56|5
1727896160000|2024-10-02 19:09:20|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|5
1727896170000|2024-10-02 19:09:30|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|4
1727896180000|2024-10-02 19:09:40|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1727896190000|2024-10-02 19:09:50|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|2
1727896200000|2024-10-02 19:10:00|46.99|46.69|47.13|46.83|47.16|46.86|46.99|46.69|7
1727896210000|2024-10-02 19:10:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1727896220000|2024-10-02 19:10:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727896230000|2024-10-02 19:10:30|47.19|46.89|47.19|46.89|47.27|46.97|47.18|46.88|6
1727896240000|2024-10-02 19:10:40|47.18|46.88|47.15|46.85|47.18|46.88|47.14|46.84|7
1727896250000|2024-10-02 19:10:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727896260000|2024-10-02 19:11:00|47.14|46.84|47.15|46.85|47.17|46.87|47.14|46.84|3
1727896270000|2024-10-02 19:11:10|47.16|46.86|47.09|46.79|47.16|46.86|47.09|46.79|3
1727896280000|2024-10-02 19:11:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1727896290000|2024-10-02 19:11:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1727896300000|2024-10-02 19:11:40|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|3
1727896310000|2024-10-02 19:11:50|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|5
1727896320000|2024-10-02 19:12:00|47.05|46.75|47.01|46.71|47.05|46.75|47.01|46.71|4
1727896330000|2024-10-02 19:12:10|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1727896340000|2024-10-02 19:12:20|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|8
1727896350000|2024-10-02 19:12:30|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|4
1727896360000|2024-10-02 19:12:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1727896370000|2024-10-02 19:12:50|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1727896380000|2024-10-02 19:13:00|46.96|46.66|47.04|46.74|47.07|46.77|46.95|46.65|5
1727896390000|2024-10-02 19:13:10|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1727896400000|2024-10-02 19:13:20|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|2
1727896810000|2024-10-02 19:20:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727896820000|2024-10-02 19:20:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1727896830000|2024-10-02 19:20:30|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|6
1727896840000|2024-10-02 19:20:40|46.52|46.22|46.48|46.18|46.52|46.22|46.48|46.18|5
1727896850000|2024-10-02 19:20:50|46.47|46.17|46.47|46.17|46.47|46.17|46.44|46.14|5
1727896860000|2024-10-02 19:21:00|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1727896870000|2024-10-02 19:21:10|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1727896880000|2024-10-02 19:21:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727896890000|2024-10-02 19:21:30|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|5
1727896900000|2024-10-02 19:21:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1727896910000|2024-10-02 19:21:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1727896920000|2024-10-02 19:22:00|46.53|46.23|46.52|46.22|46.53|46.23|46.5|46.2|5
1727896930000|2024-10-02 19:22:10|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1727896940000|2024-10-02 19:22:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727897330000|2024-10-02 19:28:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727897340000|2024-10-02 19:29:00|46.58|46.28|46.69|46.39|46.7|46.4|46.58|46.28|6
1727897350000|2024-10-02 19:29:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|2
1727897370000|2024-10-02 19:29:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727897380000|2024-10-02 19:29:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727897390000|2024-10-02 19:29:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|3
1727897400000|2024-10-02 19:30:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1727897410000|2024-10-02 19:30:10|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|5
1727897420000|2024-10-02 19:30:20|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1727897430000|2024-10-02 19:30:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1727897440000|2024-10-02 19:30:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1727897450000|2024-10-02 19:30:50|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1727897460000|2024-10-02 19:31:00|46.76|46.46|46.72|46.42|46.76|46.46|46.72|46.42|4
1727897470000|2024-10-02 19:31:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727897480000|2024-10-02 19:31:20|46.75|46.45|46.83|46.53|46.83|46.53|46.75|46.45|8
1727897490000|2024-10-02 19:31:30|46.82|46.52|46.85|46.55|46.85|46.55|46.81|46.51|4
1727897500000|2024-10-02 19:31:40|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|2
1727897510000|2024-10-02 19:31:50|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|2
1727897520000|2024-10-02 19:32:00|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|3
1727897530000|2024-10-02 19:32:10|46.71|46.41|46.73|46.43|46.75|46.45|46.71|46.41|5
1727897540000|2024-10-02 19:32:20|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|5
1727897550000|2024-10-02 19:32:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727897560000|2024-10-02 19:32:40|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1727897570000|2024-10-02 19:32:50|46.72|46.42|46.72|46.42|46.72|46.42|46.7|46.4|5
1727897580000|2024-10-02 19:33:00|46.73|46.43|46.78|46.48|46.81|46.51|46.73|46.43|7
1727897590000|2024-10-02 19:33:10|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|5
1727897600000|2024-10-02 19:33:20|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|5
1727897610000|2024-10-02 19:33:30|46.89|46.59|46.89|46.59|46.91|46.61|46.89|46.59|4
1727897620000|2024-10-02 19:33:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727897630000|2024-10-02 19:33:50|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1727897640000|2024-10-02 19:34:00|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|5
1727897650000|2024-10-02 19:34:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727897660000|2024-10-02 19:34:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1727897680000|2024-10-02 19:34:40|46.93|46.63|46.93|46.63|46.93|46.63|46.91|46.61|3
1727897690000|2024-10-02 19:34:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727897700000|2024-10-02 19:35:00|46.99|46.69|47.01|46.71|47.01|46.71|46.98|46.68|3
1727897710000|2024-10-02 19:35:10|47.02|46.72|47|46.7|47.03|46.73|47|46.7|4
1727897720000|2024-10-02 19:35:20|47.01|46.71|47.01|46.71|47.02|46.72|46.99|46.69|4
1727897730000|2024-10-02 19:35:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1727897740000|2024-10-02 19:35:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1727897750000|2024-10-02 19:35:50|46.99|46.69|46.93|46.63|46.99|46.69|46.93|46.63|3
1727897760000|2024-10-02 19:36:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727897770000|2024-10-02 19:36:10|46.96|46.66|46.92|46.62|46.96|46.66|46.91|46.61|7
1727897780000|2024-10-02 19:36:20|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|4
1727897790000|2024-10-02 19:36:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727897800000|2024-10-02 19:36:40|46.88|46.58|46.86|46.56|46.88|46.58|46.85|46.55|3
1727897810000|2024-10-02 19:36:50|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|5
1727897820000|2024-10-02 19:37:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1727897830000|2024-10-02 19:37:10|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1727897840000|2024-10-02 19:37:20|46.78|46.48|46.81|46.51|46.82|46.52|46.78|46.48|5
1727897850000|2024-10-02 19:37:30|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|3
1727897860000|2024-10-02 19:37:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1727897880000|2024-10-02 19:38:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727897890000|2024-10-02 19:38:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727897900000|2024-10-02 19:38:20|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|5
1727897910000|2024-10-02 19:38:30|46.89|46.59|46.92|46.62|46.92|46.62|46.87|46.57|6
1727897920000|2024-10-02 19:38:40|46.91|46.61|46.87|46.57|46.91|46.61|46.86|46.56|7
1727897930000|2024-10-02 19:38:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1727897940000|2024-10-02 19:39:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1727897950000|2024-10-02 19:39:10|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|4
1727897960000|2024-10-02 19:39:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1727897970000|2024-10-02 19:39:30|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1727897980000|2024-10-02 19:39:40|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|4
1727897990000|2024-10-02 19:39:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1727898000000|2024-10-02 19:40:00|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|2
1727898010000|2024-10-02 19:40:10|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|4
1727898020000|2024-10-02 19:40:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|3
1727898030000|2024-10-02 19:40:30|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1727898040000|2024-10-02 19:40:40|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|6
1727898050000|2024-10-02 19:40:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1727898060000|2024-10-02 19:41:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727898070000|2024-10-02 19:41:10|46.82|46.52|46.75|46.45|46.82|46.52|46.75|46.45|7
1727898080000|2024-10-02 19:41:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1727898090000|2024-10-02 19:41:30|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|5
1727898100000|2024-10-02 19:41:40|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|4
1727898110000|2024-10-02 19:41:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1727898120000|2024-10-02 19:42:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1727898130000|2024-10-02 19:42:10|46.67|46.37|46.73|46.43|46.73|46.43|46.67|46.37|7
1727898140000|2024-10-02 19:42:20|46.72|46.42|46.72|46.42|46.72|46.42|46.7|46.4|6
1727898150000|2024-10-02 19:42:30|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|5
1727898160000|2024-10-02 19:42:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1727898170000|2024-10-02 19:42:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1727898180000|2024-10-02 19:43:00|46.69|46.39|46.68|46.38|46.69|46.39|46.65|46.35|5
1727898190000|2024-10-02 19:43:10|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|5
1727898200000|2024-10-02 19:43:20|46.68|46.38|46.73|46.43|46.73|46.43|46.68|46.38|7
1727898210000|2024-10-02 19:43:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1727898220000|2024-10-02 19:43:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727898230000|2024-10-02 19:43:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727898240000|2024-10-02 19:44:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727898250000|2024-10-02 19:44:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1727898260000|2024-10-02 19:44:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1727898270000|2024-10-02 19:44:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727898280000|2024-10-02 19:44:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727898290000|2024-10-02 19:44:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1727898300000|2024-10-02 19:45:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1727898310000|2024-10-02 19:45:10|46.63|46.33|46.55|46.25|46.63|46.33|46.55|46.25|3
1727898320000|2024-10-02 19:45:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1727898330000|2024-10-02 19:45:30|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|6
1727898340000|2024-10-02 19:45:40|46.52|46.22|46.54|46.24|46.54|46.24|46.51|46.21|4
1727898350000|2024-10-02 19:45:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1727898360000|2024-10-02 19:46:00|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|7
1727898370000|2024-10-02 19:46:10|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|6
1727898380000|2024-10-02 19:46:20|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|4
1727898390000|2024-10-02 19:46:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727898400000|2024-10-02 19:46:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727898410000|2024-10-02 19:46:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1727898420000|2024-10-02 19:47:00|46.59|46.29|46.69|46.39|46.69|46.39|46.59|46.29|8
1727898430000|2024-10-02 19:47:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727898440000|2024-10-02 19:47:20|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|4
1727898450000|2024-10-02 19:47:30|46.68|46.38|46.71|46.41|46.72|46.42|46.67|46.37|6
1727898460000|2024-10-02 19:47:40|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1727898470000|2024-10-02 19:47:50|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|3
1727898480000|2024-10-02 19:48:00|46.74|46.44|46.79|46.49|46.8|46.5|46.74|46.44|6
1727898490000|2024-10-02 19:48:10|46.77|46.47|46.71|46.41|46.77|46.47|46.71|46.41|7
1727898500000|2024-10-02 19:48:20|46.72|46.42|46.71|46.41|46.74|46.44|46.71|46.41|9
1727898510000|2024-10-02 19:48:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727898520000|2024-10-02 19:48:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1727898530000|2024-10-02 19:48:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1727898540000|2024-10-02 19:49:00|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|7
1727898550000|2024-10-02 19:49:10|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1727898560000|2024-10-02 19:49:20|46.58|46.28|46.64|46.34|46.64|46.34|46.58|46.28|6
1727898570000|2024-10-02 19:49:30|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|2
1727898580000|2024-10-02 19:49:40|46.6|46.3|46.62|46.32|46.62|46.32|46.59|46.29|3
1727898590000|2024-10-02 19:49:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727898600000|2024-10-02 19:50:00|46.61|46.31|46.67|46.37|46.68|46.38|46.61|46.31|7
1727898610000|2024-10-02 19:50:10|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|6
1727898620000|2024-10-02 19:50:20|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1727898630000|2024-10-02 19:50:30|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|4
1727898640000|2024-10-02 19:50:40|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1727898650000|2024-10-02 19:50:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727898660000|2024-10-02 19:51:00|46.68|46.38|46.64|46.34|46.68|46.38|46.63|46.33|9
1727898670000|2024-10-02 19:51:10|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|7
1727898680000|2024-10-02 19:51:20|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|5
1727898690000|2024-10-02 19:51:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1727898700000|2024-10-02 19:51:40|46.7|46.4|46.72|46.42|46.73|46.43|46.7|46.4|5
1727898710000|2024-10-02 19:51:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727898720000|2024-10-02 19:52:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727898730000|2024-10-02 19:52:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1727898740000|2024-10-02 19:52:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727898750000|2024-10-02 19:52:30|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1727898760000|2024-10-02 19:52:40|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1727898770000|2024-10-02 19:52:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1727898780000|2024-10-02 19:53:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1727898790000|2024-10-02 19:53:10|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1727898800000|2024-10-02 19:53:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|2
1727898810000|2024-10-02 19:53:30|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|5
1727898820000|2024-10-02 19:53:40|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|3
1727898830000|2024-10-02 19:53:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727898840000|2024-10-02 19:54:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727898850000|2024-10-02 19:54:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727898860000|2024-10-02 19:54:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727898870000|2024-10-02 19:54:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1727898880000|2024-10-02 19:54:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727898890000|2024-10-02 19:54:50|46.77|46.47|46.75|46.45|46.77|46.47|46.74|46.44|4
1727898900000|2024-10-02 19:55:00|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|6
1727898910000|2024-10-02 19:55:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1727898920000|2024-10-02 19:55:20|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727898930000|2024-10-02 19:55:30|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|6
1727898940000|2024-10-02 19:55:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727898950000|2024-10-02 19:55:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|8
1727898960000|2024-10-02 19:56:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1727898970000|2024-10-02 19:56:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727898980000|2024-10-02 19:56:20|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|4
1727898990000|2024-10-02 19:56:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727899000000|2024-10-02 19:56:40|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|6
1727899010000|2024-10-02 19:56:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727899020000|2024-10-02 19:57:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727899030000|2024-10-02 19:57:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727899040000|2024-10-02 19:57:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727899060000|2024-10-02 19:57:40|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|3
1727899080000|2024-10-02 19:58:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727899100000|2024-10-02 19:58:20|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1727899110000|2024-10-02 19:58:30|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1727899120000|2024-10-02 19:58:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1727899130000|2024-10-02 19:58:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1727899140000|2024-10-02 19:59:00|46.77|46.47|46.7|46.4|46.77|46.47|46.7|46.4|3
1727899160000|2024-10-02 19:59:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1727899170000|2024-10-02 19:59:30|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1727899180000|2024-10-02 19:59:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727899190000|2024-10-02 19:59:50|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|4
1727899200000|2024-10-02 20:00:00|46.64|46.34|46.68|46.38|46.69|46.39|46.64|46.34|8
1727899210000|2024-10-02 20:00:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1727899220000|2024-10-02 20:00:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|6
1727899230000|2024-10-02 20:00:30|46.67|46.37|46.72|46.42|46.73|46.43|46.67|46.37|8
1727899240000|2024-10-02 20:00:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727899250000|2024-10-02 20:00:50|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1727899260000|2024-10-02 20:01:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727899270000|2024-10-02 20:01:10|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1727899280000|2024-10-02 20:01:20|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1727899290000|2024-10-02 20:01:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727899300000|2024-10-02 20:01:40|46.67|46.37|46.6|46.3|46.67|46.37|46.6|46.3|2
1727899310000|2024-10-02 20:01:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|2
1727899320000|2024-10-02 20:02:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1727899330000|2024-10-02 20:02:10|46.59|46.29|46.63|46.33|46.63|46.33|46.59|46.29|6
1727899340000|2024-10-02 20:02:20|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|5
1727899350000|2024-10-02 20:02:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727899380000|2024-10-02 20:03:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1727899390000|2024-10-02 20:03:10|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|3
1727899400000|2024-10-02 20:03:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727899410000|2024-10-02 20:03:30|46.47|46.17|46.41|46.11|46.47|46.17|46.41|46.11|5
1727899420000|2024-10-02 20:03:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1727899430000|2024-10-02 20:03:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727899440000|2024-10-02 20:04:00|46.47|46.17|46.54|46.24|46.54|46.24|46.47|46.17|6
1727899450000|2024-10-02 20:04:10|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1727899460000|2024-10-02 20:04:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727899470000|2024-10-02 20:04:30|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|9
1727899480000|2024-10-02 20:04:40|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|12
1727899490000|2024-10-02 20:04:50|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|9
1727899500000|2024-10-02 20:05:00|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|7
1727899510000|2024-10-02 20:05:10|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|8
1727899520000|2024-10-02 20:05:20|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1727899530000|2024-10-02 20:05:30|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1727899540000|2024-10-02 20:05:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727899550000|2024-10-02 20:05:50|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|6
1727899560000|2024-10-02 20:06:00|46.57|46.27|46.55|46.25|46.62|46.32|46.55|46.25|14
1727899570000|2024-10-02 20:06:10|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|5
1727899580000|2024-10-02 20:06:20|46.53|46.23|46.5|46.2|46.53|46.23|46.49|46.19|11
1727899590000|2024-10-02 20:06:30|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1727899600000|2024-10-02 20:06:40|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|7
1727899620000|2024-10-02 20:07:00|46.43|46.13|46.41|46.11|46.43|46.13|46.39|46.09|10
1727899630000|2024-10-02 20:07:10|46.43|46.13|46.42|46.12|46.45|46.15|46.42|46.12|7
1727899640000|2024-10-02 20:07:20|46.43|46.13|46.48|46.18|46.49|46.19|46.43|46.13|8
1727899650000|2024-10-02 20:07:30|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|7
1727899660000|2024-10-02 20:07:40|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|8
1727899670000|2024-10-02 20:07:50|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1727899680000|2024-10-02 20:08:00|46.41|46.11|46.43|46.13|46.43|46.13|46.4|46.1|15
1727899690000|2024-10-02 20:08:10|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|7
1727899700000|2024-10-02 20:08:20|46.39|46.09|46.44|46.14|46.44|46.14|46.39|46.09|5
1727899710000|2024-10-02 20:08:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1727899720000|2024-10-02 20:08:40|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|3
1727899730000|2024-10-02 20:08:50|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|6
1727899740000|2024-10-02 20:09:00|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|7
1727899750000|2024-10-02 20:09:10|46.46|46.16|46.46|46.16|46.48|46.18|46.45|46.15|8
1727899760000|2024-10-02 20:09:20|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|7
1727899780000|2024-10-02 20:09:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1727899790000|2024-10-02 20:09:50|46.47|46.17|46.51|46.21|46.52|46.22|46.46|46.16|9
1727899800000|2024-10-02 20:10:00|46.52|46.22|46.54|46.24|46.55|46.25|46.51|46.21|7
1727899810000|2024-10-02 20:10:10|46.55|46.25|46.58|46.28|46.59|46.29|46.54|46.24|11
1727899820000|2024-10-02 20:10:20|46.57|46.27|46.49|46.19|46.57|46.27|46.49|46.19|11
1727899830000|2024-10-02 20:10:30|46.47|46.17|46.45|46.15|46.47|46.17|46.44|46.14|5
1727899840000|2024-10-02 20:10:40|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|5
1727899850000|2024-10-02 20:10:50|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|9
1727899860000|2024-10-02 20:11:00|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|7
1727899870000|2024-10-02 20:11:10|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|8
1727899880000|2024-10-02 20:11:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1727899890000|2024-10-02 20:11:30|46.39|46.09|46.34|46.04|46.39|46.09|46.34|46.04|5
1727899900000|2024-10-02 20:11:40|46.35|46.05|46.28|45.98|46.35|46.05|46.28|45.98|6
1727899910000|2024-10-02 20:11:50|46.29|45.99|46.27|45.97|46.31|46.01|46.27|45.97|14
1727899920000|2024-10-02 20:12:00|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|7
1727899930000|2024-10-02 20:12:10|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|17
1727899940000|2024-10-02 20:12:20|46.3|46|46.31|46.01|46.36|46.06|46.3|46|15
1727899950000|2024-10-02 20:12:30|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|7
1727899960000|2024-10-02 20:12:40|46.3|46|46.27|45.97|46.3|46|46.26|45.96|4
1727899970000|2024-10-02 20:12:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1727899980000|2024-10-02 20:13:00|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1727899990000|2024-10-02 20:13:10|46.24|45.94|46.24|45.94|46.25|45.95|46.22|45.92|9
1727900000000|2024-10-02 20:13:20|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|4
1727900010000|2024-10-02 20:13:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1727900020000|2024-10-02 20:13:40|46.21|45.91|46.21|45.91|46.23|45.93|46.19|45.89|8
1727900030000|2024-10-02 20:13:50|46.2|45.9|46.21|45.91|46.22|45.92|46.19|45.89|12
1727900040000|2024-10-02 20:14:00|46.23|45.93|46.27|45.97|46.27|45.97|46.22|45.92|14
1727900050000|2024-10-02 20:14:10|46.26|45.96|46.25|45.95|46.27|45.97|46.23|45.93|8
1727900060000|2024-10-02 20:14:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1727900070000|2024-10-02 20:14:30|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|7
1727900080000|2024-10-02 20:14:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|6
1727900090000|2024-10-02 20:14:50|46.28|45.98|46.32|46.02|46.33|46.03|46.28|45.98|7
1727900100000|2024-10-02 20:15:00|46.33|46.03|46.32|46.02|46.33|46.03|46.3|46|12
1727900110000|2024-10-02 20:15:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1727900120000|2024-10-02 20:15:20|46.3|46|46.3|46|46.3|46|46.29|45.99|7
1727900450000|2024-10-02 20:20:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727900460000|2024-10-02 20:21:00|46.22|45.92|46.21|45.91|46.24|45.94|46.21|45.91|10
1727900470000|2024-10-02 20:21:10|46.2|45.9|46.27|45.97|46.28|45.98|46.2|45.9|16
1727900480000|2024-10-02 20:21:20|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|7
1727900490000|2024-10-02 20:21:30|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|4
1727900500000|2024-10-02 20:21:40|46.23|45.93|46.2|45.9|46.23|45.93|46.19|45.89|14
1727900510000|2024-10-02 20:21:50|46.21|45.91|46.19|45.89|46.22|45.92|46.19|45.89|9
1727900520000|2024-10-02 20:22:00|46.2|45.9|46.2|45.9|46.22|45.92|46.2|45.9|5
1727900530000|2024-10-02 20:22:10|46.21|45.91|46.21|45.91|46.23|45.93|46.2|45.9|7
1727900540000|2024-10-02 20:22:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|11
1727900550000|2024-10-02 20:22:30|46.21|45.91|46.15|45.85|46.21|45.91|46.14|45.84|5
1727900560000|2024-10-02 20:22:40|46.14|45.84|46.09|45.79|46.15|45.85|46.09|45.79|12
1727900570000|2024-10-02 20:22:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|9
1727900580000|2024-10-02 20:23:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1727900590000|2024-10-02 20:23:10|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|9
1727900600000|2024-10-02 20:23:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1727900610000|2024-10-02 20:23:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727900620000|2024-10-02 20:23:40|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|12
1727900630000|2024-10-02 20:23:50|46.05|45.75|46.03|45.73|46.05|45.75|46.02|45.72|10
1727900640000|2024-10-02 20:24:00|46.04|45.74|46.08|45.78|46.09|45.79|46.04|45.74|11
1727900650000|2024-10-02 20:24:10|46.09|45.79|46.07|45.77|46.11|45.81|46.07|45.77|14
1727900660000|2024-10-02 20:24:20|46.08|45.78|46.07|45.77|46.08|45.78|46.04|45.74|15
1727900670000|2024-10-02 20:24:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|7
1727900680000|2024-10-02 20:24:40|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|8
1727900690000|2024-10-02 20:24:50|46.07|45.77|46.05|45.75|46.07|45.77|46.04|45.74|7
1727900700000|2024-10-02 20:25:00|46.04|45.74|46.04|45.74|46.06|45.76|46.04|45.74|15
1727900710000|2024-10-02 20:25:10|46.07|45.77|46.12|45.82|46.13|45.83|46.07|45.77|7
1727900720000|2024-10-02 20:25:20|46.11|45.81|46.06|45.76|46.13|45.83|46.06|45.76|17
1727900730000|2024-10-02 20:25:30|46.05|45.75|46.06|45.76|46.07|45.77|46.01|45.71|11
1727900740000|2024-10-02 20:25:40|46.05|45.75|46.05|45.75|46.08|45.78|46.04|45.74|17
1727900750000|2024-10-02 20:25:50|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|13
1727900760000|2024-10-02 20:26:00|46.05|45.75|46.06|45.76|46.08|45.78|46.04|45.74|13
1727900770000|2024-10-02 20:26:10|46.05|45.75|46.13|45.83|46.13|45.83|46.04|45.74|17
1727900780000|2024-10-02 20:26:20|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|10
1727900790000|2024-10-02 20:26:30|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|4
1727900800000|2024-10-02 20:26:40|46.14|45.84|46.16|45.86|46.16|45.86|46.12|45.82|17
1727900810000|2024-10-02 20:26:50|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|9
1727900820000|2024-10-02 20:27:00|46.16|45.86|46.14|45.84|46.16|45.86|46.13|45.83|15
1727900830000|2024-10-02 20:27:10|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|12
1727900840000|2024-10-02 20:27:20|46.13|45.83|46.15|45.85|46.16|45.86|46.11|45.81|13
1727900850000|2024-10-02 20:27:30|46.16|45.86|46.15|45.85|46.18|45.88|46.15|45.85|12
1727900860000|2024-10-02 20:27:40|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|11
1727900870000|2024-10-02 20:27:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727900880000|2024-10-02 20:28:00|46.14|45.84|46.12|45.82|46.16|45.86|46.11|45.81|13
1727900890000|2024-10-02 20:28:10|46.13|45.83|46.17|45.87|46.17|45.87|46.11|45.81|14
1727900900000|2024-10-02 20:28:20|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|6
1727901230000|2024-10-02 20:33:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1727901240000|2024-10-02 20:34:00|46.54|46.24|46.52|46.22|46.55|46.25|46.51|46.21|13
1727901250000|2024-10-02 20:34:10|46.53|46.23|46.47|46.17|46.55|46.25|46.47|46.17|18
1727901260000|2024-10-02 20:34:20|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|7
1727901270000|2024-10-02 20:34:30|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|13
1727901280000|2024-10-02 20:34:40|46.47|46.17|46.46|46.16|46.48|46.18|46.45|46.15|7
1727901290000|2024-10-02 20:34:50|46.45|46.15|46.45|46.15|46.47|46.17|46.45|46.15|5
1727901300000|2024-10-02 20:35:00|46.47|46.17|46.45|46.15|46.47|46.17|46.43|46.13|7
1727901310000|2024-10-02 20:35:10|46.46|46.16|46.56|46.26|46.57|46.27|46.46|46.16|13
1727901320000|2024-10-02 20:35:20|46.55|46.25|46.51|46.21|46.55|46.25|46.48|46.18|18
1727901330000|2024-10-02 20:35:30|46.52|46.22|46.53|46.23|46.56|46.26|46.52|46.22|18
1727901340000|2024-10-02 20:35:40|46.54|46.24|46.51|46.21|46.54|46.24|46.5|46.2|14
1727901350000|2024-10-02 20:35:50|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|13
1727901360000|2024-10-02 20:36:00|46.56|46.26|46.53|46.23|46.58|46.28|46.53|46.23|14
1727901370000|2024-10-02 20:36:10|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|13
1727901380000|2024-10-02 20:36:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|8
1727901390000|2024-10-02 20:36:30|46.55|46.25|46.54|46.24|46.55|46.25|46.52|46.22|10
1727901400000|2024-10-02 20:36:40|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|9
1727901410000|2024-10-02 20:36:50|46.58|46.28|46.58|46.28|46.6|46.3|46.58|46.28|9
1727901420000|2024-10-02 20:37:00|46.57|46.27|46.53|46.23|46.58|46.28|46.53|46.23|11
1727901430000|2024-10-02 20:37:10|46.54|46.24|46.5|46.2|46.54|46.24|46.49|46.19|13
1727901440000|2024-10-02 20:37:20|46.51|46.21|46.49|46.19|46.52|46.22|46.49|46.19|8
1727901450000|2024-10-02 20:37:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|7
1727901460000|2024-10-02 20:37:40|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|5
1727901470000|2024-10-02 20:37:50|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1727901480000|2024-10-02 20:38:00|46.43|46.13|46.48|46.18|46.48|46.18|46.43|46.13|9
1727901490000|2024-10-02 20:38:10|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|4
1727901500000|2024-10-02 20:38:20|46.49|46.19|46.53|46.23|46.55|46.25|46.49|46.19|9
1727901510000|2024-10-02 20:38:30|46.54|46.24|46.56|46.26|46.58|46.28|46.54|46.24|9
1727901520000|2024-10-02 20:38:40|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|6
1727901530000|2024-10-02 20:38:50|46.54|46.24|46.56|46.26|46.58|46.28|46.53|46.23|7
1727901540000|2024-10-02 20:39:00|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|8
1727901550000|2024-10-02 20:39:10|46.55|46.25|46.58|46.28|46.58|46.28|46.54|46.24|8
1727901560000|2024-10-02 20:39:20|46.57|46.27|46.64|46.34|46.64|46.34|46.57|46.27|11
1727901570000|2024-10-02 20:39:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|16
1727901590000|2024-10-02 20:39:50|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|6
1727901600000|2024-10-02 20:40:00|46.67|46.37|46.63|46.33|46.67|46.37|46.63|46.33|5
1727901610000|2024-10-02 20:40:10|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|10
1727901620000|2024-10-02 20:40:20|46.66|46.36|46.69|46.39|46.69|46.39|46.65|46.35|7
1727901630000|2024-10-02 20:40:30|46.7|46.4|46.73|46.43|46.74|46.44|46.69|46.39|11
1727901640000|2024-10-02 20:40:40|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1727901650000|2024-10-02 20:40:50|46.73|46.43|46.73|46.43|46.74|46.44|46.7|46.4|8
1727901660000|2024-10-02 20:41:00|46.74|46.44|46.74|46.44|46.76|46.46|46.73|46.43|7
1727901670000|2024-10-02 20:41:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727901680000|2024-10-02 20:41:20|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1727901690000|2024-10-02 20:41:30|46.8|46.5|46.85|46.55|46.85|46.55|46.8|46.5|4
1727901700000|2024-10-02 20:41:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1727901710000|2024-10-02 20:41:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727901720000|2024-10-02 20:42:00|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|6
1727901730000|2024-10-02 20:42:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1727901740000|2024-10-02 20:42:20|46.83|46.53|46.78|46.48|46.83|46.53|46.78|46.48|6
1727901750000|2024-10-02 20:42:30|46.79|46.49|46.8|46.5|46.81|46.51|46.77|46.47|10
1727902270000|2024-10-02 20:51:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727902280000|2024-10-02 20:51:20|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|13
1727902290000|2024-10-02 20:51:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|7
1727902300000|2024-10-02 20:51:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1727902310000|2024-10-02 20:51:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1727902320000|2024-10-02 20:52:00|46.73|46.43|46.79|46.49|46.8|46.5|46.73|46.43|11
1727902330000|2024-10-02 20:52:10|46.78|46.48|46.84|46.54|46.84|46.54|46.78|46.48|8
1727902340000|2024-10-02 20:52:20|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|3
1727902350000|2024-10-02 20:52:30|46.83|46.53|46.83|46.53|46.85|46.55|46.83|46.53|7
1727902360000|2024-10-02 20:52:40|46.84|46.54|46.83|46.53|46.84|46.54|46.81|46.51|8
1727902370000|2024-10-02 20:52:50|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|8
1727902380000|2024-10-02 20:53:00|46.86|46.56|46.88|46.58|46.89|46.59|46.85|46.55|14
1727902390000|2024-10-02 20:53:10|46.89|46.59|46.94|46.64|46.95|46.65|46.89|46.59|13
1727902400000|2024-10-02 20:53:20|46.95|46.65|46.95|46.65|46.97|46.67|46.94|46.64|7
1727902410000|2024-10-02 20:53:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727902420000|2024-10-02 20:53:40|46.94|46.64|46.94|46.64|46.96|46.66|46.94|46.64|9
1727902430000|2024-10-02 20:53:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1727902440000|2024-10-02 20:54:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1727902450000|2024-10-02 20:54:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|6
1727902460000|2024-10-02 20:54:20|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1727902470000|2024-10-02 20:54:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1727902480000|2024-10-02 20:54:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|9
1727902490000|2024-10-02 20:54:50|46.94|46.64|46.85|46.55|46.95|46.65|46.85|46.55|11
1727902500000|2024-10-02 20:55:00|46.84|46.54|46.82|46.52|46.84|46.54|46.81|46.51|9
1727902510000|2024-10-02 20:55:10|46.81|46.51|46.74|46.44|46.82|46.52|46.74|46.44|8
1727902520000|2024-10-02 20:55:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1727902530000|2024-10-02 20:55:30|46.74|46.44|46.73|46.43|46.75|46.45|46.71|46.41|8
1727902540000|2024-10-02 20:55:40|46.74|46.44|46.75|46.45|46.76|46.46|46.73|46.43|9
1727902550000|2024-10-02 20:55:50|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1727902560000|2024-10-02 20:56:00|46.76|46.46|46.86|46.56|46.86|46.56|46.76|46.46|11
1727902570000|2024-10-02 20:56:10|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|11
1727902580000|2024-10-02 20:56:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1727902590000|2024-10-02 20:56:30|46.85|46.55|46.89|46.59|46.89|46.59|46.84|46.54|7
1727902600000|2024-10-02 20:56:40|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1727902610000|2024-10-02 20:56:50|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|9
1727902620000|2024-10-02 20:57:00|46.85|46.55|46.86|46.56|46.88|46.58|46.85|46.55|12
1727902630000|2024-10-02 20:57:10|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|5
1727902640000|2024-10-02 20:57:20|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|6
1727902650000|2024-10-02 20:57:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727902660000|2024-10-02 20:57:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|7
1727902670000|2024-10-02 20:57:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1727902680000|2024-10-02 20:58:00|46.83|46.53|46.86|46.56|46.86|46.56|46.82|46.52|10
1727902690000|2024-10-02 20:58:10|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|8
1727902700000|2024-10-02 20:58:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1727902710000|2024-10-02 20:58:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727902720000|2024-10-02 20:58:40|46.88|46.58|46.93|46.63|46.94|46.64|46.88|46.58|5
1727902730000|2024-10-02 20:58:50|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1727902740000|2024-10-02 20:59:00|46.92|46.62|46.89|46.59|46.93|46.63|46.88|46.58|7
1727902750000|2024-10-02 20:59:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1727902760000|2024-10-02 20:59:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1727902770000|2024-10-02 20:59:30|46.94|46.64|46.9|46.6|46.94|46.64|46.89|46.59|10
1727902780000|2024-10-02 20:59:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|7
1727902790000|2024-10-02 20:59:50|46.87|46.57|46.91|46.61|46.92|46.62|46.87|46.57|7
1727902800000|2024-10-02 21:00:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|7
1727902810000|2024-10-02 21:00:10|46.89|46.59|46.94|46.64|46.94|46.64|46.89|46.59|16
1727902820000|2024-10-02 21:00:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1727902830000|2024-10-02 21:00:30|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|4
1727902840000|2024-10-02 21:00:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|9
1727902850000|2024-10-02 21:00:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|8
1727902860000|2024-10-02 21:01:00|46.96|46.66|46.99|46.69|46.99|46.69|46.95|46.65|7
1727902870000|2024-10-02 21:01:10|46.98|46.68|47.04|46.74|47.04|46.74|46.98|46.68|9
1727902890000|2024-10-02 21:01:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|7
1727902900000|2024-10-02 21:01:40|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|11
1727902910000|2024-10-02 21:01:50|47.05|46.75|47.02|46.72|47.05|46.75|47.01|46.71|11
1727902920000|2024-10-02 21:02:00|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|9
1727902930000|2024-10-02 21:02:10|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|12
1727902940000|2024-10-02 21:02:20|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|11
1727902950000|2024-10-02 21:02:30|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|14
1727902960000|2024-10-02 21:02:40|47.06|46.76|47.06|46.76|47.06|46.76|47.04|46.74|13
1727902970000|2024-10-02 21:02:50|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|8
1727902980000|2024-10-02 21:03:00|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|8
1727902990000|2024-10-02 21:03:10|47.05|46.75|47|46.7|47.05|46.75|46.99|46.69|11
1727903000000|2024-10-02 21:03:20|46.98|46.68|47|46.7|47|46.7|46.97|46.67|13
1727903010000|2024-10-02 21:03:30|46.99|46.69|47.03|46.73|47.04|46.74|46.99|46.69|7
1727903020000|2024-10-02 21:03:40|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|4
1727903030000|2024-10-02 21:03:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1727903040000|2024-10-02 21:04:00|47.06|46.76|47.02|46.72|47.06|46.76|47.01|46.71|11
1727903050000|2024-10-02 21:04:10|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|14
1727903060000|2024-10-02 21:04:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1727903070000|2024-10-02 21:04:30|47.04|46.74|46.98|46.68|47.04|46.74|46.98|46.68|10
1727903080000|2024-10-02 21:04:40|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|14
1727903090000|2024-10-02 21:04:50|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1727903100000|2024-10-02 21:05:00|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|5
1727903110000|2024-10-02 21:05:10|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|4
1727903120000|2024-10-02 21:05:20|46.94|46.64|46.89|46.59|46.95|46.65|46.89|46.59|11
1727903130000|2024-10-02 21:05:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1727903150000|2024-10-02 21:05:50|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1727903160000|2024-10-02 21:06:00|46.88|46.58|46.9|46.6|46.92|46.62|46.88|46.58|11
1727903170000|2024-10-02 21:06:10|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|9
1727903180000|2024-10-02 21:06:20|46.87|46.57|46.88|46.58|46.9|46.6|46.87|46.57|11
1727903190000|2024-10-02 21:06:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|10
1727903200000|2024-10-02 21:06:40|46.87|46.57|46.84|46.54|46.88|46.58|46.82|46.52|12
1727903210000|2024-10-02 21:06:50|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|8
1727903220000|2024-10-02 21:07:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|12
1727903230000|2024-10-02 21:07:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|7
1727903240000|2024-10-02 21:07:20|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|8
1727903250000|2024-10-02 21:07:30|46.79|46.49|46.74|46.44|46.8|46.5|46.74|46.44|11
1727903260000|2024-10-02 21:07:40|46.73|46.43|46.72|46.42|46.74|46.44|46.71|46.41|13
1727903270000|2024-10-02 21:07:50|46.74|46.44|46.73|46.43|46.76|46.46|46.73|46.43|11
1727903280000|2024-10-02 21:08:00|46.72|46.42|46.75|46.45|46.76|46.46|46.72|46.42|13
1727903290000|2024-10-02 21:08:10|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|18
1727903300000|2024-10-02 21:08:20|46.75|46.45|46.72|46.42|46.76|46.46|46.71|46.41|13
1727903310000|2024-10-02 21:08:30|46.75|46.45|46.74|46.44|46.76|46.46|46.73|46.43|14
1727903320000|2024-10-02 21:08:40|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|14
1727903330000|2024-10-02 21:08:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|7
1727903340000|2024-10-02 21:09:00|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|14
1727903350000|2024-10-02 21:09:10|46.74|46.44|46.73|46.43|46.75|46.45|46.71|46.41|17
1727903360000|2024-10-02 21:09:20|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1727903370000|2024-10-02 21:09:30|46.73|46.43|46.68|46.38|46.73|46.43|46.68|46.38|8
1727903380000|2024-10-02 21:09:40|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|6
1727903390000|2024-10-02 21:09:50|46.66|46.36|46.61|46.31|46.66|46.36|46.61|46.31|9
1727903400000|2024-10-02 21:10:00|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|8
1727903410000|2024-10-02 21:10:10|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1727903420000|2024-10-02 21:10:20|46.61|46.31|46.58|46.28|46.62|46.32|46.58|46.28|11
1727903430000|2024-10-02 21:10:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727903440000|2024-10-02 21:10:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727903450000|2024-10-02 21:10:50|46.62|46.32|46.66|46.36|46.66|46.36|46.62|46.32|7
1727903460000|2024-10-02 21:11:00|46.65|46.35|46.6|46.3|46.66|46.36|46.6|46.3|13
1727903470000|2024-10-02 21:11:10|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1727903480000|2024-10-02 21:11:20|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|5
1727903490000|2024-10-02 21:11:30|46.59|46.29|46.61|46.31|46.62|46.32|46.59|46.29|9
1727903500000|2024-10-02 21:11:40|46.62|46.32|46.65|46.35|46.66|46.36|46.62|46.32|10
1727903510000|2024-10-02 21:11:50|46.64|46.34|46.65|46.35|46.65|46.35|46.62|46.32|9
1727903520000|2024-10-02 21:12:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727903540000|2024-10-02 21:12:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1727903550000|2024-10-02 21:12:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727903560000|2024-10-02 21:12:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727903580000|2024-10-02 21:13:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1727903590000|2024-10-02 21:13:10|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|2
1727903600000|2024-10-02 21:13:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727903610000|2024-10-02 21:13:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1727903620000|2024-10-02 21:13:40|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|5
1727903630000|2024-10-02 21:13:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727903640000|2024-10-02 21:14:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1727903650000|2024-10-02 21:14:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727903660000|2024-10-02 21:14:20|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|4
1727903670000|2024-10-02 21:14:30|46.71|46.41|46.68|46.38|46.72|46.42|46.68|46.38|8
1727903680000|2024-10-02 21:14:40|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|7
1727903690000|2024-10-02 21:14:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727903700000|2024-10-02 21:15:00|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|6
1727903710000|2024-10-02 21:15:10|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|8
1727903720000|2024-10-02 21:15:20|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|8
1727903730000|2024-10-02 21:15:30|46.64|46.34|46.69|46.39|46.7|46.4|46.64|46.34|14
1727903740000|2024-10-02 21:15:40|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|5
1727903750000|2024-10-02 21:15:50|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|5
1727903760000|2024-10-02 21:16:00|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|3
1727903770000|2024-10-02 21:16:10|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|4
1727903780000|2024-10-02 21:16:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727903790000|2024-10-02 21:16:30|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|6
1727903800000|2024-10-02 21:16:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|10
1727903810000|2024-10-02 21:16:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1727903820000|2024-10-02 21:17:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|7
1727903830000|2024-10-02 21:17:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727903840000|2024-10-02 21:17:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727903850000|2024-10-02 21:17:30|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|6
1727903860000|2024-10-02 21:17:40|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|8
1727903870000|2024-10-02 21:17:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1727903880000|2024-10-02 21:18:00|46.67|46.37|46.62|46.32|46.67|46.37|46.61|46.31|11
1727903890000|2024-10-02 21:18:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|5
1727903900000|2024-10-02 21:18:20|46.67|46.37|46.66|46.36|46.67|46.37|46.64|46.34|4
1727903910000|2024-10-02 21:18:30|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1727903920000|2024-10-02 21:18:40|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|9
1727903930000|2024-10-02 21:18:50|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|9
1727903940000|2024-10-02 21:19:00|46.71|46.41|46.69|46.39|46.71|46.41|46.68|46.38|8
1727903950000|2024-10-02 21:19:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1727903960000|2024-10-02 21:19:20|46.69|46.39|46.66|46.36|46.7|46.4|46.66|46.36|10
1727903970000|2024-10-02 21:19:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727903980000|2024-10-02 21:19:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1727903990000|2024-10-02 21:19:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727904000000|2024-10-02 21:20:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1727904010000|2024-10-02 21:20:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727904020000|2024-10-02 21:20:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727904040000|2024-10-02 21:20:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727904050000|2024-10-02 21:20:50|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1727904060000|2024-10-02 21:21:00|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1727904070000|2024-10-02 21:21:10|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1727904090000|2024-10-02 21:21:30|46.77|46.47|46.75|46.45|46.77|46.47|46.74|46.44|8
1727904100000|2024-10-02 21:21:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727904120000|2024-10-02 21:22:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727904130000|2024-10-02 21:22:10|46.75|46.45|46.7|46.4|46.75|46.45|46.69|46.39|12
1727904140000|2024-10-02 21:22:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1727904150000|2024-10-02 21:22:30|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|5
1727904170000|2024-10-02 21:22:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727904180000|2024-10-02 21:23:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|7
1727904190000|2024-10-02 21:23:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1727904200000|2024-10-02 21:23:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727904210000|2024-10-02 21:23:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727904220000|2024-10-02 21:23:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727904240000|2024-10-02 21:24:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727904260000|2024-10-02 21:24:20|46.69|46.39|46.67|46.37|46.7|46.4|46.67|46.37|8
1727904270000|2024-10-02 21:24:30|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|3
1727904280000|2024-10-02 21:24:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727904300000|2024-10-02 21:25:00|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1727904310000|2024-10-02 21:25:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|8
1727904330000|2024-10-02 21:25:30|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1727904340000|2024-10-02 21:25:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727904350000|2024-10-02 21:25:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|8
1727904360000|2024-10-02 21:26:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1727904370000|2024-10-02 21:26:10|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727904380000|2024-10-02 21:26:20|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|7
1727904420000|2024-10-02 21:27:00|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|5
1727904430000|2024-10-02 21:27:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727904440000|2024-10-02 21:27:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1727904450000|2024-10-02 21:27:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727904460000|2024-10-02 21:27:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1727904480000|2024-10-02 21:28:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727904490000|2024-10-02 21:28:10|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|5
1727904500000|2024-10-02 21:28:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727904510000|2024-10-02 21:28:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727904520000|2024-10-02 21:28:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727904550000|2024-10-02 21:29:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1727904560000|2024-10-02 21:29:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727904570000|2024-10-02 21:29:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|7
1727904580000|2024-10-02 21:29:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|12
1727904590000|2024-10-02 21:29:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1727904600000|2024-10-02 21:30:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1727904630000|2024-10-02 21:30:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1727904650000|2024-10-02 21:30:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727904660000|2024-10-02 21:31:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|9
1727904670000|2024-10-02 21:31:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1727904680000|2024-10-02 21:31:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727904690000|2024-10-02 21:31:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1727904710000|2024-10-02 21:31:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1727904720000|2024-10-02 21:32:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727904770000|2024-10-02 21:32:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727904780000|2024-10-02 21:33:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727904800000|2024-10-02 21:33:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727904810000|2024-10-02 21:33:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1727904840000|2024-10-02 21:34:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727904850000|2024-10-02 21:34:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1727904860000|2024-10-02 21:34:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1727904870000|2024-10-02 21:34:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727904880000|2024-10-02 21:34:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727904920000|2024-10-02 21:35:20|46.93|46.63|46.84|46.54|46.93|46.63|46.84|46.54|10
1727904930000|2024-10-02 21:35:30|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|8
1727904940000|2024-10-02 21:35:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1727904950000|2024-10-02 21:35:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727904960000|2024-10-02 21:36:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1727904970000|2024-10-02 21:36:10|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|10
1727904980000|2024-10-02 21:36:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1727904990000|2024-10-02 21:36:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1727905000000|2024-10-02 21:36:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1727905010000|2024-10-02 21:36:50|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1727905020000|2024-10-02 21:37:00|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|5
1727905030000|2024-10-02 21:37:10|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1727905040000|2024-10-02 21:37:20|46.85|46.55|46.87|46.57|46.87|46.57|46.84|46.54|5
1727905060000|2024-10-02 21:37:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1727905070000|2024-10-02 21:37:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1727905080000|2024-10-02 21:38:00|46.87|46.57|46.89|46.59|46.9|46.6|46.86|46.56|8
1727905090000|2024-10-02 21:38:10|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|6
1727905100000|2024-10-02 21:38:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1727905110000|2024-10-02 21:38:30|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|6
1727905120000|2024-10-02 21:38:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1727905150000|2024-10-02 21:39:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727905160000|2024-10-02 21:39:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727905170000|2024-10-02 21:39:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1727905180000|2024-10-02 21:39:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727905190000|2024-10-02 21:39:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1727905200000|2024-10-02 21:40:00|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|4
1727905210000|2024-10-02 21:40:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1727905220000|2024-10-02 21:40:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1727905230000|2024-10-02 21:40:30|46.99|46.69|47.01|46.71|47.01|46.71|46.98|46.68|5
1727905240000|2024-10-02 21:40:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1727905250000|2024-10-02 21:40:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1727905270000|2024-10-02 21:41:10|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1727905280000|2024-10-02 21:41:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|7
1727905290000|2024-10-02 21:41:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1727905300000|2024-10-02 21:41:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727905310000|2024-10-02 21:41:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727905340000|2024-10-02 21:42:20|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1727905360000|2024-10-02 21:42:40|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1727905370000|2024-10-02 21:42:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1727905400000|2024-10-02 21:43:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727905410000|2024-10-02 21:43:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727905420000|2024-10-02 21:43:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727905430000|2024-10-02 21:43:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1727905440000|2024-10-02 21:44:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1727905450000|2024-10-02 21:44:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1727905460000|2024-10-02 21:44:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1727905480000|2024-10-02 21:44:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1727905520000|2024-10-02 21:45:20|47.01|46.71|46.96|46.66|47.01|46.71|46.96|46.66|5
1727905540000|2024-10-02 21:45:40|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|3
1727905550000|2024-10-02 21:45:50|46.92|46.62|46.89|46.59|46.94|46.64|46.89|46.59|12
1727905560000|2024-10-02 21:46:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|9
1727905570000|2024-10-02 21:46:10|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1727905580000|2024-10-02 21:46:20|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|4
1727905590000|2024-10-02 21:46:30|46.96|46.66|47|46.7|47|46.7|46.95|46.65|7
1727905600000|2024-10-02 21:46:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1727905610000|2024-10-02 21:46:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1727905620000|2024-10-02 21:47:00|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1727905630000|2024-10-02 21:47:10|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|5
1727905640000|2024-10-02 21:47:20|47.05|46.75|47.13|46.83|47.13|46.83|47.05|46.75|5
1727905650000|2024-10-02 21:47:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1727905660000|2024-10-02 21:47:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727905680000|2024-10-02 21:48:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727905690000|2024-10-02 21:48:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1727905710000|2024-10-02 21:48:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727905720000|2024-10-02 21:48:40|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1727905730000|2024-10-02 21:48:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1727905740000|2024-10-02 21:49:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727905750000|2024-10-02 21:49:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1727905760000|2024-10-02 21:49:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1727905800000|2024-10-02 21:50:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727905810000|2024-10-02 21:50:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1727905830000|2024-10-02 21:50:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727905850000|2024-10-02 21:50:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727905870000|2024-10-02 21:51:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727905880000|2024-10-02 21:51:20|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1727905890000|2024-10-02 21:51:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727905920000|2024-10-02 21:52:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727905930000|2024-10-02 21:52:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1727905940000|2024-10-02 21:52:20|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|7
1727905960000|2024-10-02 21:52:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727905970000|2024-10-02 21:52:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727905980000|2024-10-02 21:53:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1727905990000|2024-10-02 21:53:10|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|4
1727906000000|2024-10-02 21:53:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1727906010000|2024-10-02 21:53:30|47.27|46.97|47.3|47|47.3|47|47.27|46.97|4
1727906020000|2024-10-02 21:53:40|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|4
1727906040000|2024-10-02 21:54:00|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|5
1727906050000|2024-10-02 21:54:10|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|5
1727906060000|2024-10-02 21:54:20|47.2|46.9|47.16|46.86|47.2|46.9|47.16|46.86|11
1727906070000|2024-10-02 21:54:30|47.17|46.87|47.04|46.74|47.17|46.87|47.04|46.74|9
1727906080000|2024-10-02 21:54:40|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1727906090000|2024-10-02 21:54:50|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1727906100000|2024-10-02 21:55:00|47.07|46.77|47.07|46.77|47.09|46.79|47.07|46.77|4
1727906110000|2024-10-02 21:55:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1727906120000|2024-10-02 21:55:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1727906130000|2024-10-02 21:55:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1727906150000|2024-10-02 21:55:50|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|4
1727906160000|2024-10-02 21:56:00|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1727906170000|2024-10-02 21:56:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1727906180000|2024-10-02 21:56:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1727906200000|2024-10-02 21:56:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1727906210000|2024-10-02 21:56:50|47.18|46.88|47.14|46.84|47.18|46.88|47.14|46.84|5
1727906220000|2024-10-02 21:57:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727906230000|2024-10-02 21:57:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727906240000|2024-10-02 21:57:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727906250000|2024-10-02 21:57:30|47.12|46.82|47.06|46.76|47.12|46.82|47.06|46.76|4
1727906260000|2024-10-02 21:57:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1727906300000|2024-10-02 21:58:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727906320000|2024-10-02 21:58:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1727906330000|2024-10-02 21:58:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1727906340000|2024-10-02 21:59:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1727906690000|2024-10-02 22:04:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727906710000|2024-10-02 22:05:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727906720000|2024-10-02 22:05:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727906730000|2024-10-02 22:05:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727906740000|2024-10-02 22:05:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727906750000|2024-10-02 22:05:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727906780000|2024-10-02 22:06:20|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|3
1727906790000|2024-10-02 22:06:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1727906800000|2024-10-02 22:06:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1727906810000|2024-10-02 22:06:50|46.74|46.44|46.67|46.37|46.74|46.44|46.67|46.37|6
1727906820000|2024-10-02 22:07:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727906830000|2024-10-02 22:07:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|2
1727906840000|2024-10-02 22:07:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727906850000|2024-10-02 22:07:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727906860000|2024-10-02 22:07:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727906870000|2024-10-02 22:07:50|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1727906880000|2024-10-02 22:08:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727906890000|2024-10-02 22:08:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|2
1727906900000|2024-10-02 22:08:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727906920000|2024-10-02 22:08:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727906930000|2024-10-02 22:08:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727906940000|2024-10-02 22:09:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727906970000|2024-10-02 22:09:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727907000000|2024-10-02 22:10:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1727907020000|2024-10-02 22:10:20|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|3
1727907060000|2024-10-02 22:11:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727907080000|2024-10-02 22:11:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727907090000|2024-10-02 22:11:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727907100000|2024-10-02 22:11:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727907110000|2024-10-02 22:11:50|46.63|46.33|46.57|46.27|46.63|46.33|46.57|46.27|4
1727907120000|2024-10-02 22:12:00|46.58|46.28|46.62|46.32|46.62|46.32|46.58|46.28|5
1727907130000|2024-10-02 22:12:10|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1727907160000|2024-10-02 22:12:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727907170000|2024-10-02 22:12:50|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1727907180000|2024-10-02 22:13:00|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1727907190000|2024-10-02 22:13:10|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|5
1727907200000|2024-10-02 22:13:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727907210000|2024-10-02 22:13:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727907230000|2024-10-02 22:13:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727907240000|2024-10-02 22:14:00|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1727907250000|2024-10-02 22:14:10|46.63|46.33|46.62|46.32|46.65|46.35|46.62|46.32|4
1727907260000|2024-10-02 22:14:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727907270000|2024-10-02 22:14:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727907280000|2024-10-02 22:14:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727908020000|2024-10-02 22:27:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727908030000|2024-10-02 22:27:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1727908060000|2024-10-02 22:27:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727908070000|2024-10-02 22:27:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727908090000|2024-10-02 22:28:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727908110000|2024-10-02 22:28:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1727908120000|2024-10-02 22:28:40|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|2
1727908150000|2024-10-02 22:29:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1727908160000|2024-10-02 22:29:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727908180000|2024-10-02 22:29:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727908200000|2024-10-02 22:30:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727908210000|2024-10-02 22:30:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727908230000|2024-10-02 22:30:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727908240000|2024-10-02 22:30:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1727908260000|2024-10-02 22:31:00|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|2
1727908280000|2024-10-02 22:31:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727908310000|2024-10-02 22:31:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727908330000|2024-10-02 22:32:10|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1727908360000|2024-10-02 22:32:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727908380000|2024-10-02 22:33:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727908390000|2024-10-02 22:33:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1727908420000|2024-10-02 22:33:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727908440000|2024-10-02 22:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727908460000|2024-10-02 22:34:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727908480000|2024-10-02 22:34:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727908490000|2024-10-02 22:34:50|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|4
1727908530000|2024-10-02 22:35:30|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|3
1727908540000|2024-10-02 22:35:40|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|3
1727908550000|2024-10-02 22:35:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727908560000|2024-10-02 22:36:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727908590000|2024-10-02 22:36:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727908610000|2024-10-02 22:36:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727908670000|2024-10-02 22:37:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727908680000|2024-10-02 22:38:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727908690000|2024-10-02 22:38:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727908710000|2024-10-02 22:38:30|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1727908730000|2024-10-02 22:38:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727908740000|2024-10-02 22:39:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727909560000|2024-10-02 22:52:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727909600000|2024-10-02 22:53:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727909610000|2024-10-02 22:53:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727909620000|2024-10-02 22:53:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727909630000|2024-10-02 22:53:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727909640000|2024-10-02 22:54:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727910080000|2024-10-02 23:01:20|46.96|46.66|47.01|46.71|47.02|46.72|46.96|46.66|3
1727910090000|2024-10-02 23:01:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910100000|2024-10-02 23:01:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1727910120000|2024-10-02 23:02:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910130000|2024-10-02 23:02:10|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1727910140000|2024-10-02 23:02:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1727910150000|2024-10-02 23:02:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1727910160000|2024-10-02 23:02:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|4
1727910180000|2024-10-02 23:03:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1727910190000|2024-10-02 23:03:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727910200000|2024-10-02 23:03:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727910220000|2024-10-02 23:03:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|2
1727910230000|2024-10-02 23:03:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1727910240000|2024-10-02 23:04:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1727910250000|2024-10-02 23:04:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1727910260000|2024-10-02 23:04:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1727910270000|2024-10-02 23:04:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1727910280000|2024-10-02 23:04:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1727910290000|2024-10-02 23:04:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1727910300000|2024-10-02 23:05:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727910320000|2024-10-02 23:05:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1727910330000|2024-10-02 23:05:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1727910360000|2024-10-02 23:06:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727910370000|2024-10-02 23:06:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910380000|2024-10-02 23:06:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1727910390000|2024-10-02 23:06:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910400000|2024-10-02 23:06:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910410000|2024-10-02 23:06:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910420000|2024-10-02 23:07:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1727910440000|2024-10-02 23:07:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910490000|2024-10-02 23:08:10|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1727910510000|2024-10-02 23:08:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727910520000|2024-10-02 23:08:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910550000|2024-10-02 23:09:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910560000|2024-10-02 23:09:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910580000|2024-10-02 23:09:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727910590000|2024-10-02 23:09:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727910600000|2024-10-02 23:10:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1727910620000|2024-10-02 23:10:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1727910660000|2024-10-02 23:11:00|46.99|46.69|46.99|46.69|47.02|46.72|46.98|46.68|6
1727910670000|2024-10-02 23:11:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1727910680000|2024-10-02 23:11:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727910690000|2024-10-02 23:11:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1727910700000|2024-10-02 23:11:40|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1727910710000|2024-10-02 23:11:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727910720000|2024-10-02 23:12:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727910760000|2024-10-02 23:12:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727910770000|2024-10-02 23:12:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727910780000|2024-10-02 23:13:00|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|4
1727910800000|2024-10-02 23:13:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727910840000|2024-10-02 23:14:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1727910900000|2024-10-02 23:15:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727910910000|2024-10-02 23:15:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|2
1727910940000|2024-10-02 23:15:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1727910960000|2024-10-02 23:16:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1727911010000|2024-10-02 23:16:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1727911020000|2024-10-02 23:17:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1727911030000|2024-10-02 23:17:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1727911040000|2024-10-02 23:17:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1727911050000|2024-10-02 23:17:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727911080000|2024-10-02 23:18:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1727911090000|2024-10-02 23:18:10|46.98|46.68|46.93|46.63|46.98|46.68|46.93|46.63|3
1727911100000|2024-10-02 23:18:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727911120000|2024-10-02 23:18:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727911130000|2024-10-02 23:18:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911140000|2024-10-02 23:19:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911150000|2024-10-02 23:19:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|2
1727911160000|2024-10-02 23:19:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727911170000|2024-10-02 23:19:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911180000|2024-10-02 23:19:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727911220000|2024-10-02 23:20:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911230000|2024-10-02 23:20:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911260000|2024-10-02 23:21:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727911270000|2024-10-02 23:21:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727911280000|2024-10-02 23:21:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1727911290000|2024-10-02 23:21:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727911300000|2024-10-02 23:21:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727911310000|2024-10-02 23:21:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727911320000|2024-10-02 23:22:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727911330000|2024-10-02 23:22:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1727911340000|2024-10-02 23:22:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911350000|2024-10-02 23:22:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727911380000|2024-10-02 23:23:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911410000|2024-10-02 23:23:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727911420000|2024-10-02 23:23:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911430000|2024-10-02 23:23:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727911440000|2024-10-02 23:24:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1727911450000|2024-10-02 23:24:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1727911470000|2024-10-02 23:24:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727911480000|2024-10-02 23:24:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911500000|2024-10-02 23:25:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911510000|2024-10-02 23:25:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727911520000|2024-10-02 23:25:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727911530000|2024-10-02 23:25:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727911560000|2024-10-02 23:26:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911610000|2024-10-02 23:26:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727911620000|2024-10-02 23:27:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911630000|2024-10-02 23:27:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911640000|2024-10-02 23:27:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727911650000|2024-10-02 23:27:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911660000|2024-10-02 23:27:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911920000|2024-10-02 23:32:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727911940000|2024-10-02 23:32:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727911950000|2024-10-02 23:32:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727911970000|2024-10-02 23:32:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727911980000|2024-10-02 23:33:00|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|4
1727912000000|2024-10-02 23:33:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1727912010000|2024-10-02 23:33:30|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1727912030000|2024-10-02 23:33:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727912050000|2024-10-02 23:34:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727912060000|2024-10-02 23:34:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727912080000|2024-10-02 23:34:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727912090000|2024-10-02 23:34:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727912110000|2024-10-02 23:35:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727912130000|2024-10-02 23:35:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|2
1727912140000|2024-10-02 23:35:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727912160000|2024-10-02 23:36:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727912200000|2024-10-02 23:36:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727912210000|2024-10-02 23:36:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727912240000|2024-10-02 23:37:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727912270000|2024-10-02 23:37:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727912290000|2024-10-02 23:38:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727912340000|2024-10-02 23:39:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727912400000|2024-10-02 23:40:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727912410000|2024-10-02 23:40:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727912460000|2024-10-02 23:41:00|46.84|46.54|46.8|46.5|46.84|46.54|46.8|46.5|4
1727912470000|2024-10-02 23:41:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727912510000|2024-10-02 23:41:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727912530000|2024-10-02 23:42:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727912540000|2024-10-02 23:42:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727912550000|2024-10-02 23:42:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1727912610000|2024-10-02 23:43:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727912630000|2024-10-02 23:43:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1727912730000|2024-10-02 23:45:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727912760000|2024-10-02 23:46:00|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1727913500000|2024-10-02 23:58:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727913510000|2024-10-02 23:58:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1727913600000|2024-10-03 00:00:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1727913610000|2024-10-03 00:00:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727913620000|2024-10-03 00:00:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727913630000|2024-10-03 00:00:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1727913640000|2024-10-03 00:00:40|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1727913650000|2024-10-03 00:00:50|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1727913660000|2024-10-03 00:01:00|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|4
1727913670000|2024-10-03 00:01:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1727913680000|2024-10-03 00:01:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727913690000|2024-10-03 00:01:30|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1727913710000|2024-10-03 00:01:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1727913720000|2024-10-03 00:02:00|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|2
1727913730000|2024-10-03 00:02:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727913740000|2024-10-03 00:02:20|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1727913750000|2024-10-03 00:02:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1727913760000|2024-10-03 00:02:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|2
1727913770000|2024-10-03 00:02:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727913780000|2024-10-03 00:03:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727913790000|2024-10-03 00:03:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1727913800000|2024-10-03 00:03:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727913810000|2024-10-03 00:03:30|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|3
1727913820000|2024-10-03 00:03:40|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1727913830000|2024-10-03 00:03:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1727913840000|2024-10-03 00:04:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727913850000|2024-10-03 00:04:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727913860000|2024-10-03 00:04:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727913870000|2024-10-03 00:04:30|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|3
1727913880000|2024-10-03 00:04:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727913900000|2024-10-03 00:05:00|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|6
1727913910000|2024-10-03 00:05:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1727913920000|2024-10-03 00:05:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1727913930000|2024-10-03 00:05:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1727913940000|2024-10-03 00:05:40|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|8
1727913950000|2024-10-03 00:05:50|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1727913960000|2024-10-03 00:06:00|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|8
1727913970000|2024-10-03 00:06:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727913980000|2024-10-03 00:06:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|8
1727913990000|2024-10-03 00:06:30|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1727914000000|2024-10-03 00:06:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727914010000|2024-10-03 00:06:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1727914020000|2024-10-03 00:07:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1727914030000|2024-10-03 00:07:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|9
1727914040000|2024-10-03 00:07:20|46.67|46.37|46.71|46.41|46.71|46.41|46.66|46.36|8
1727914050000|2024-10-03 00:07:30|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|6
1727914060000|2024-10-03 00:07:40|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|5
1727914070000|2024-10-03 00:07:50|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1727914080000|2024-10-03 00:08:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727914090000|2024-10-03 00:08:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1727914100000|2024-10-03 00:08:20|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1727914110000|2024-10-03 00:08:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1727914130000|2024-10-03 00:08:50|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|7
1727914140000|2024-10-03 00:09:00|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|3
1727914160000|2024-10-03 00:09:20|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|5
1727914170000|2024-10-03 00:09:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727914180000|2024-10-03 00:09:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727914190000|2024-10-03 00:09:50|46.74|46.44|46.79|46.49|46.79|46.49|46.74|46.44|10
1727914200000|2024-10-03 00:10:00|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|3
1727914210000|2024-10-03 00:10:10|46.81|46.51|46.77|46.47|46.81|46.51|46.76|46.46|10
1727914220000|2024-10-03 00:10:20|46.76|46.46|46.82|46.52|46.82|46.52|46.76|46.46|12
1727914230000|2024-10-03 00:10:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1727914240000|2024-10-03 00:10:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727914250000|2024-10-03 00:10:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727914260000|2024-10-03 00:11:00|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1727914270000|2024-10-03 00:11:10|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|7
1727914280000|2024-10-03 00:11:20|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|6
1727914290000|2024-10-03 00:11:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|6
1727914300000|2024-10-03 00:11:40|46.82|46.52|46.8|46.5|46.83|46.53|46.79|46.49|9
1727914310000|2024-10-03 00:11:50|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|7
1727914320000|2024-10-03 00:12:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1727914350000|2024-10-03 00:12:30|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1727914360000|2024-10-03 00:12:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1727914370000|2024-10-03 00:12:50|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|5
1727914380000|2024-10-03 00:13:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|5
1727914390000|2024-10-03 00:13:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1727914400000|2024-10-03 00:13:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1727914410000|2024-10-03 00:13:30|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1727914420000|2024-10-03 00:13:40|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1727914430000|2024-10-03 00:13:50|46.84|46.54|46.82|46.52|46.84|46.54|46.81|46.51|3
1727914440000|2024-10-03 00:14:00|46.83|46.53|46.82|46.52|46.84|46.54|46.81|46.51|7
1727914450000|2024-10-03 00:14:10|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|6
1727914460000|2024-10-03 00:14:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727914480000|2024-10-03 00:14:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727914490000|2024-10-03 00:14:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1727914500000|2024-10-03 00:15:00|46.85|46.55|46.82|46.52|46.85|46.55|46.8|46.5|12
1727914510000|2024-10-03 00:15:10|46.81|46.51|46.83|46.53|46.83|46.53|46.8|46.5|10
1727914520000|2024-10-03 00:15:20|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1727914530000|2024-10-03 00:15:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727914540000|2024-10-03 00:15:40|46.79|46.49|46.82|46.52|46.83|46.53|46.79|46.49|8
1727914550000|2024-10-03 00:15:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1727914560000|2024-10-03 00:16:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1727914570000|2024-10-03 00:16:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1727914580000|2024-10-03 00:16:20|46.83|46.53|46.83|46.53|46.84|46.54|46.81|46.51|10
1727914590000|2024-10-03 00:16:30|46.82|46.52|46.77|46.47|46.82|46.52|46.77|46.47|8
1727914600000|2024-10-03 00:16:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1727914610000|2024-10-03 00:16:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1727914620000|2024-10-03 00:17:00|46.75|46.45|46.74|46.44|46.76|46.46|46.73|46.43|8
1727914630000|2024-10-03 00:17:10|46.75|46.45|46.78|46.48|46.8|46.5|46.75|46.45|13
1727914640000|2024-10-03 00:17:20|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1727914650000|2024-10-03 00:17:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727914660000|2024-10-03 00:17:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727914680000|2024-10-03 00:18:00|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1727914690000|2024-10-03 00:18:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727914700000|2024-10-03 00:18:20|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1727914710000|2024-10-03 00:18:30|46.66|46.36|46.68|46.38|46.68|46.38|46.64|46.34|6
1727914720000|2024-10-03 00:18:40|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|10
1727914730000|2024-10-03 00:18:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1727914740000|2024-10-03 00:19:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1727914750000|2024-10-03 00:19:10|46.67|46.37|46.65|46.35|46.68|46.38|46.65|46.35|10
1727914760000|2024-10-03 00:19:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727914770000|2024-10-03 00:19:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1727914780000|2024-10-03 00:19:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1727914790000|2024-10-03 00:19:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1727914810000|2024-10-03 00:20:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727914830000|2024-10-03 00:20:30|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1727914840000|2024-10-03 00:20:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727914860000|2024-10-03 00:21:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1727914870000|2024-10-03 00:21:10|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1727914880000|2024-10-03 00:21:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1727914890000|2024-10-03 00:21:30|46.59|46.29|46.59|46.29|46.61|46.31|46.59|46.29|6
1727914900000|2024-10-03 00:21:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|4
1727914910000|2024-10-03 00:21:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727914920000|2024-10-03 00:22:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727914930000|2024-10-03 00:22:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1727914940000|2024-10-03 00:22:20|46.59|46.29|46.55|46.25|46.59|46.29|46.55|46.25|5
1727914950000|2024-10-03 00:22:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1727914960000|2024-10-03 00:22:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1727914970000|2024-10-03 00:22:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727914980000|2024-10-03 00:23:00|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|7
1727914990000|2024-10-03 00:23:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727915010000|2024-10-03 00:23:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1727915020000|2024-10-03 00:23:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1727915030000|2024-10-03 00:23:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727915040000|2024-10-03 00:24:00|46.44|46.14|46.5|46.2|46.5|46.2|46.44|46.14|9
1727915050000|2024-10-03 00:24:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1727915060000|2024-10-03 00:24:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727915070000|2024-10-03 00:24:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727915080000|2024-10-03 00:24:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727915090000|2024-10-03 00:24:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727915100000|2024-10-03 00:25:00|46.48|46.18|46.43|46.13|46.48|46.18|46.43|46.13|8
1727915110000|2024-10-03 00:25:10|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|6
1727915120000|2024-10-03 00:25:20|46.47|46.17|46.47|46.17|46.47|46.17|46.45|46.15|4
1727915130000|2024-10-03 00:25:30|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1727915140000|2024-10-03 00:25:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727915150000|2024-10-03 00:25:50|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|7
1727915160000|2024-10-03 00:26:00|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|7
1727915170000|2024-10-03 00:26:10|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1727915180000|2024-10-03 00:26:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|7
1727915190000|2024-10-03 00:26:30|46.41|46.11|46.45|46.15|46.47|46.17|46.41|46.11|14
1727915200000|2024-10-03 00:26:40|46.44|46.14|46.42|46.12|46.44|46.14|46.41|46.11|4
1727915210000|2024-10-03 00:26:50|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|7
1727915220000|2024-10-03 00:27:00|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|11
1727915230000|2024-10-03 00:27:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727915240000|2024-10-03 00:27:20|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|4
1727915250000|2024-10-03 00:27:30|46.58|46.28|46.62|46.32|46.62|46.32|46.58|46.28|6
1727915260000|2024-10-03 00:27:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727915270000|2024-10-03 00:27:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1727915280000|2024-10-03 00:28:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1727915290000|2024-10-03 00:28:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1727915300000|2024-10-03 00:28:20|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|4
1727915310000|2024-10-03 00:28:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1727915330000|2024-10-03 00:28:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727915340000|2024-10-03 00:29:00|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|8
1727915350000|2024-10-03 00:29:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727915360000|2024-10-03 00:29:20|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1727915370000|2024-10-03 00:29:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1727915380000|2024-10-03 00:29:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727915390000|2024-10-03 00:29:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|2
1727915400000|2024-10-03 00:30:00|46.63|46.33|46.61|46.31|46.63|46.33|46.59|46.29|6
1727915410000|2024-10-03 00:30:10|46.62|46.32|46.64|46.34|46.64|46.34|46.61|46.31|7
1727915420000|2024-10-03 00:30:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|11
1727915430000|2024-10-03 00:30:30|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|5
1727915440000|2024-10-03 00:30:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1727915460000|2024-10-03 00:31:00|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|5
1727915470000|2024-10-03 00:31:10|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|3
1727915480000|2024-10-03 00:31:20|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1727915490000|2024-10-03 00:31:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727915500000|2024-10-03 00:31:40|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1727915510000|2024-10-03 00:31:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727915520000|2024-10-03 00:32:00|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|7
1727915530000|2024-10-03 00:32:10|46.61|46.31|46.64|46.34|46.64|46.34|46.6|46.3|10
1727915540000|2024-10-03 00:32:20|46.65|46.35|46.7|46.4|46.7|46.4|46.64|46.34|13
1727915550000|2024-10-03 00:32:30|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1727915560000|2024-10-03 00:32:40|46.71|46.41|46.74|46.44|46.75|46.45|46.71|46.41|7
1727915570000|2024-10-03 00:32:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1727915580000|2024-10-03 00:33:00|46.72|46.42|46.75|46.45|46.77|46.47|46.72|46.42|8
1727915590000|2024-10-03 00:33:10|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|9
1727915600000|2024-10-03 00:33:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1727915610000|2024-10-03 00:33:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1727915620000|2024-10-03 00:33:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727915630000|2024-10-03 00:33:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1727915640000|2024-10-03 00:34:00|46.75|46.45|46.8|46.5|46.8|46.5|46.75|46.45|7
1727915650000|2024-10-03 00:34:10|46.79|46.49|46.8|46.5|46.8|46.5|46.77|46.47|6
1727915660000|2024-10-03 00:34:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727915670000|2024-10-03 00:34:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727915680000|2024-10-03 00:34:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|2
1727915700000|2024-10-03 00:35:00|46.75|46.45|46.74|46.44|46.77|46.47|46.74|46.44|6
1727915710000|2024-10-03 00:35:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727915720000|2024-10-03 00:35:20|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|2
1727915730000|2024-10-03 00:35:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727915740000|2024-10-03 00:35:40|46.7|46.4|46.72|46.42|46.74|46.44|46.7|46.4|6
1727915750000|2024-10-03 00:35:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727915760000|2024-10-03 00:36:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727915770000|2024-10-03 00:36:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727915780000|2024-10-03 00:36:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727915790000|2024-10-03 00:36:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1727915800000|2024-10-03 00:36:40|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1727915810000|2024-10-03 00:36:50|46.8|46.5|46.84|46.54|46.84|46.54|46.8|46.5|5
1727915820000|2024-10-03 00:37:00|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|9
1727915830000|2024-10-03 00:37:10|46.85|46.55|46.92|46.62|46.92|46.62|46.85|46.55|11
1727915840000|2024-10-03 00:37:20|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|3
1727915850000|2024-10-03 00:37:30|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|9
1727915860000|2024-10-03 00:37:40|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|5
1727915870000|2024-10-03 00:37:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727915880000|2024-10-03 00:38:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1727915890000|2024-10-03 00:38:10|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|5
1727915900000|2024-10-03 00:38:20|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|5
1727915910000|2024-10-03 00:38:30|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|7
1727915920000|2024-10-03 00:38:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1727915930000|2024-10-03 00:38:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1727915940000|2024-10-03 00:39:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1727915950000|2024-10-03 00:39:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1727915960000|2024-10-03 00:39:20|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1727915970000|2024-10-03 00:39:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727915980000|2024-10-03 00:39:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1727916000000|2024-10-03 00:40:00|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|5
1727916010000|2024-10-03 00:40:10|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|8
1727916020000|2024-10-03 00:40:20|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1727916030000|2024-10-03 00:40:30|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|8
1727916040000|2024-10-03 00:40:40|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|4
1727916050000|2024-10-03 00:40:50|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1727916060000|2024-10-03 00:41:00|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1727916070000|2024-10-03 00:41:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1727916080000|2024-10-03 00:41:20|47.01|46.71|47.03|46.73|47.03|46.73|47|46.7|7
1727916090000|2024-10-03 00:41:30|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|7
1727916100000|2024-10-03 00:41:40|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|2
1727916110000|2024-10-03 00:41:50|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1727916120000|2024-10-03 00:42:00|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|3
1727916130000|2024-10-03 00:42:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1727916140000|2024-10-03 00:42:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727916150000|2024-10-03 00:42:30|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|2
1727916160000|2024-10-03 00:42:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727916170000|2024-10-03 00:42:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727916180000|2024-10-03 00:43:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727916200000|2024-10-03 00:43:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1727916210000|2024-10-03 00:43:30|46.82|46.52|46.82|46.52|46.84|46.54|46.82|46.52|5
1727916220000|2024-10-03 00:43:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1727916230000|2024-10-03 00:43:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727916240000|2024-10-03 00:44:00|46.78|46.48|46.75|46.45|46.78|46.48|46.73|46.43|7
1727916250000|2024-10-03 00:44:10|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|5
1727916260000|2024-10-03 00:44:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1727916270000|2024-10-03 00:44:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1727916300000|2024-10-03 00:45:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|2
1727916310000|2024-10-03 00:45:10|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1727916320000|2024-10-03 00:45:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1727916330000|2024-10-03 00:45:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727916840000|2024-10-03 00:54:00|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|3
1727916870000|2024-10-03 00:54:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727916880000|2024-10-03 00:54:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727916890000|2024-10-03 00:54:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727916900000|2024-10-03 00:55:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727916940000|2024-10-03 00:55:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727916980000|2024-10-03 00:56:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727916990000|2024-10-03 00:56:30|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|4
1727917000000|2024-10-03 00:56:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727917010000|2024-10-03 00:56:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727917020000|2024-10-03 00:57:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1727917030000|2024-10-03 00:57:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1727917040000|2024-10-03 00:57:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1727917050000|2024-10-03 00:57:30|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1727917060000|2024-10-03 00:57:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727917070000|2024-10-03 00:57:50|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1727917080000|2024-10-03 00:58:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|2
1727917090000|2024-10-03 00:58:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727917110000|2024-10-03 00:58:30|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|3
1727917120000|2024-10-03 00:58:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1727917130000|2024-10-03 00:58:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727917140000|2024-10-03 00:59:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1727917160000|2024-10-03 00:59:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727917200000|2024-10-03 01:00:00|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|3
1727917350000|2024-10-03 01:02:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727917360000|2024-10-03 01:02:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1727917370000|2024-10-03 01:02:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727917380000|2024-10-03 01:03:00|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1727917390000|2024-10-03 01:03:10|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|7
1727917400000|2024-10-03 01:03:20|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|5
1727917410000|2024-10-03 01:03:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1727917420000|2024-10-03 01:03:40|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|7
1727917430000|2024-10-03 01:03:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1727917440000|2024-10-03 01:04:00|47.06|46.76|47.01|46.71|47.06|46.76|47.01|46.71|7
1727917460000|2024-10-03 01:04:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|2
1727917470000|2024-10-03 01:04:30|47.01|46.71|47.06|46.76|47.06|46.76|47.01|46.71|5
1727917480000|2024-10-03 01:04:40|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1727917490000|2024-10-03 01:04:50|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1727917520000|2024-10-03 01:05:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727917530000|2024-10-03 01:05:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1727917540000|2024-10-03 01:05:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|4
1727917550000|2024-10-03 01:05:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727917560000|2024-10-03 01:06:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1727917570000|2024-10-03 01:06:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727917580000|2024-10-03 01:06:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1727917610000|2024-10-03 01:06:50|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1727917620000|2024-10-03 01:07:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727917650000|2024-10-03 01:07:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1727917670000|2024-10-03 01:07:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1727917680000|2024-10-03 01:08:00|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|3
1727917690000|2024-10-03 01:08:10|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|3
1727917700000|2024-10-03 01:08:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1727917730000|2024-10-03 01:08:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|2
1727917740000|2024-10-03 01:09:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1727917760000|2024-10-03 01:09:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1727917780000|2024-10-03 01:09:40|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|2
1727917790000|2024-10-03 01:09:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727917800000|2024-10-03 01:10:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727917820000|2024-10-03 01:10:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1727917830000|2024-10-03 01:10:30|46.92|46.62|46.94|46.64|46.95|46.65|46.92|46.62|4
1727917840000|2024-10-03 01:10:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1727917860000|2024-10-03 01:11:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1727917870000|2024-10-03 01:11:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727917880000|2024-10-03 01:11:20|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1727917890000|2024-10-03 01:11:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|2
1727917910000|2024-10-03 01:11:50|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1727917920000|2024-10-03 01:12:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1727917930000|2024-10-03 01:12:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727917940000|2024-10-03 01:12:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|5
1727917950000|2024-10-03 01:12:30|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|4
1727917960000|2024-10-03 01:12:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1727917970000|2024-10-03 01:12:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1727917980000|2024-10-03 01:13:00|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|4
1727917990000|2024-10-03 01:13:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1727918000000|2024-10-03 01:13:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|8
1727918010000|2024-10-03 01:13:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1727918020000|2024-10-03 01:13:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1727918030000|2024-10-03 01:13:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1727918040000|2024-10-03 01:14:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|9
1727918050000|2024-10-03 01:14:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|2
1727918080000|2024-10-03 01:14:40|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1727918090000|2024-10-03 01:14:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727918100000|2024-10-03 01:15:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|4
1727918110000|2024-10-03 01:15:10|47.07|46.77|47.07|46.77|47.07|46.77|47.05|46.75|6
1727918120000|2024-10-03 01:15:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727918140000|2024-10-03 01:15:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727918150000|2024-10-03 01:15:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727918160000|2024-10-03 01:16:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1727918170000|2024-10-03 01:16:10|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|8
1727918190000|2024-10-03 01:16:30|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|4
1727918200000|2024-10-03 01:16:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727918220000|2024-10-03 01:17:00|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|4
1727918230000|2024-10-03 01:17:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1727918250000|2024-10-03 01:17:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1727918260000|2024-10-03 01:17:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727918270000|2024-10-03 01:17:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1727918280000|2024-10-03 01:18:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727918300000|2024-10-03 01:18:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727918310000|2024-10-03 01:18:30|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|3
1727918320000|2024-10-03 01:18:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1727918330000|2024-10-03 01:18:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727918340000|2024-10-03 01:19:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1727918350000|2024-10-03 01:19:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1727918360000|2024-10-03 01:19:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727918370000|2024-10-03 01:19:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1727918380000|2024-10-03 01:19:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727918390000|2024-10-03 01:19:50|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|2
1727918400000|2024-10-03 01:20:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1727918410000|2024-10-03 01:20:10|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|4
1727918430000|2024-10-03 01:20:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1727918440000|2024-10-03 01:20:40|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|4
1727918450000|2024-10-03 01:20:50|47.15|46.85|47.17|46.87|47.17|46.87|47.14|46.84|4
1727918460000|2024-10-03 01:21:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1727918470000|2024-10-03 01:21:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727918490000|2024-10-03 01:21:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727918500000|2024-10-03 01:21:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727918560000|2024-10-03 01:22:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727918570000|2024-10-03 01:22:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1727918580000|2024-10-03 01:23:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1727918610000|2024-10-03 01:23:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727918630000|2024-10-03 01:23:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727918640000|2024-10-03 01:24:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727918650000|2024-10-03 01:24:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1727918660000|2024-10-03 01:24:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727918670000|2024-10-03 01:24:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727918680000|2024-10-03 01:24:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727918710000|2024-10-03 01:25:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727918750000|2024-10-03 01:25:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727918760000|2024-10-03 01:26:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727918940000|2024-10-03 01:29:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727918950000|2024-10-03 01:29:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727918960000|2024-10-03 01:29:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727918970000|2024-10-03 01:29:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727919000000|2024-10-03 01:30:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1727919030000|2024-10-03 01:30:30|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1727919040000|2024-10-03 01:30:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727919070000|2024-10-03 01:31:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727919080000|2024-10-03 01:31:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1727919100000|2024-10-03 01:31:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727919110000|2024-10-03 01:31:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1727919130000|2024-10-03 01:32:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727919160000|2024-10-03 01:32:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1727919180000|2024-10-03 01:33:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727919190000|2024-10-03 01:33:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727919200000|2024-10-03 01:33:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727919230000|2024-10-03 01:33:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727919240000|2024-10-03 01:34:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727919260000|2024-10-03 01:34:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1727919270000|2024-10-03 01:34:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727919310000|2024-10-03 01:35:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1727919330000|2024-10-03 01:35:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1727919340000|2024-10-03 01:35:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727919370000|2024-10-03 01:36:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727919380000|2024-10-03 01:36:20|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|3
1727919400000|2024-10-03 01:36:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727919420000|2024-10-03 01:37:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727919440000|2024-10-03 01:37:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727919480000|2024-10-03 01:38:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1727919500000|2024-10-03 01:38:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727919510000|2024-10-03 01:38:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727919530000|2024-10-03 01:38:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1727919540000|2024-10-03 01:39:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727919550000|2024-10-03 01:39:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727919560000|2024-10-03 01:39:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727919700000|2024-10-03 01:41:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727919740000|2024-10-03 01:42:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727919750000|2024-10-03 01:42:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727919770000|2024-10-03 01:42:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727919780000|2024-10-03 01:43:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727919790000|2024-10-03 01:43:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727919810000|2024-10-03 01:43:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1727919840000|2024-10-03 01:44:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727919860000|2024-10-03 01:44:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727919890000|2024-10-03 01:44:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1727919910000|2024-10-03 01:45:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1727919930000|2024-10-03 01:45:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|2
1727919950000|2024-10-03 01:45:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727919960000|2024-10-03 01:46:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727919970000|2024-10-03 01:46:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727920000000|2024-10-03 01:46:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727920020000|2024-10-03 01:47:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727920030000|2024-10-03 01:47:10|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|2
1727920040000|2024-10-03 01:47:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727920050000|2024-10-03 01:47:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1727920060000|2024-10-03 01:47:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727920070000|2024-10-03 01:47:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727920080000|2024-10-03 01:48:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727920090000|2024-10-03 01:48:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1727920100000|2024-10-03 01:48:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727920110000|2024-10-03 01:48:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727920120000|2024-10-03 01:48:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727920140000|2024-10-03 01:49:00|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|2
1727920150000|2024-10-03 01:49:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1727920160000|2024-10-03 01:49:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1727920170000|2024-10-03 01:49:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1727920210000|2024-10-03 01:50:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727920220000|2024-10-03 01:50:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727920240000|2024-10-03 01:50:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727920250000|2024-10-03 01:50:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1727920260000|2024-10-03 01:51:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1727920280000|2024-10-03 01:51:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727920290000|2024-10-03 01:51:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727920310000|2024-10-03 01:51:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727920320000|2024-10-03 01:52:00|47.14|46.84|47.16|46.86|47.16|46.86|47.13|46.83|4
1727920340000|2024-10-03 01:52:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1727920350000|2024-10-03 01:52:30|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|3
1727920360000|2024-10-03 01:52:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727920370000|2024-10-03 01:52:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727920410000|2024-10-03 01:53:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727920420000|2024-10-03 01:53:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727920440000|2024-10-03 01:54:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727920450000|2024-10-03 01:54:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727920470000|2024-10-03 01:54:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727920490000|2024-10-03 01:54:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727920500000|2024-10-03 01:55:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727920510000|2024-10-03 01:55:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1727920540000|2024-10-03 01:55:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727920550000|2024-10-03 01:55:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727920570000|2024-10-03 01:56:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727920600000|2024-10-03 01:56:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727920630000|2024-10-03 01:57:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727920640000|2024-10-03 01:57:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727920660000|2024-10-03 01:57:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727920690000|2024-10-03 01:58:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727920720000|2024-10-03 01:58:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727920800000|2024-10-03 02:00:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727920810000|2024-10-03 02:00:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1727920820000|2024-10-03 02:00:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1727920830000|2024-10-03 02:00:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1727920840000|2024-10-03 02:00:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727920860000|2024-10-03 02:01:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727920870000|2024-10-03 02:01:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727920880000|2024-10-03 02:01:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727920920000|2024-10-03 02:02:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1727920940000|2024-10-03 02:02:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1727920950000|2024-10-03 02:02:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727920970000|2024-10-03 02:02:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1727920980000|2024-10-03 02:03:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727920990000|2024-10-03 02:03:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727921010000|2024-10-03 02:03:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727921030000|2024-10-03 02:03:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727921040000|2024-10-03 02:04:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727921050000|2024-10-03 02:04:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727921060000|2024-10-03 02:04:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727921070000|2024-10-03 02:04:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727921090000|2024-10-03 02:04:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727921100000|2024-10-03 02:05:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727921120000|2024-10-03 02:05:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727921140000|2024-10-03 02:05:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727921150000|2024-10-03 02:05:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727921160000|2024-10-03 02:06:00|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1727921170000|2024-10-03 02:06:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727921180000|2024-10-03 02:06:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727921190000|2024-10-03 02:06:30|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|2
1727921210000|2024-10-03 02:06:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727921250000|2024-10-03 02:07:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1727921260000|2024-10-03 02:07:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727921290000|2024-10-03 02:08:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727921310000|2024-10-03 02:08:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727921320000|2024-10-03 02:08:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727921340000|2024-10-03 02:09:00|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1727921350000|2024-10-03 02:09:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727921360000|2024-10-03 02:09:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727921390000|2024-10-03 02:09:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727921400000|2024-10-03 02:10:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1727921410000|2024-10-03 02:10:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727921420000|2024-10-03 02:10:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|4
1727921430000|2024-10-03 02:10:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1727921440000|2024-10-03 02:10:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1727921450000|2024-10-03 02:10:50|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|3
1727921460000|2024-10-03 02:11:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1727921470000|2024-10-03 02:11:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727921490000|2024-10-03 02:11:30|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1727921500000|2024-10-03 02:11:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1727921510000|2024-10-03 02:11:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727921530000|2024-10-03 02:12:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727921540000|2024-10-03 02:12:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1727921590000|2024-10-03 02:13:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1727921600000|2024-10-03 02:13:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1727921610000|2024-10-03 02:13:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727921630000|2024-10-03 02:13:50|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|2
1727921650000|2024-10-03 02:14:10|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1727921660000|2024-10-03 02:14:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1727921670000|2024-10-03 02:14:30|47.28|46.98|47.3|47|47.3|47|47.28|46.98|2
1727921680000|2024-10-03 02:14:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1727921690000|2024-10-03 02:14:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1727921700000|2024-10-03 02:15:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727921710000|2024-10-03 02:15:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727921720000|2024-10-03 02:15:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727921750000|2024-10-03 02:15:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727921760000|2024-10-03 02:16:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727921770000|2024-10-03 02:16:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1727921780000|2024-10-03 02:16:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727921800000|2024-10-03 02:16:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1727921810000|2024-10-03 02:16:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727921820000|2024-10-03 02:17:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727921840000|2024-10-03 02:17:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727921860000|2024-10-03 02:17:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727921870000|2024-10-03 02:17:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727921890000|2024-10-03 02:18:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727921900000|2024-10-03 02:18:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727921920000|2024-10-03 02:18:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727921930000|2024-10-03 02:18:50|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|3
1727921940000|2024-10-03 02:19:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727921950000|2024-10-03 02:19:10|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|2
1727921960000|2024-10-03 02:19:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727921980000|2024-10-03 02:19:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727922000000|2024-10-03 02:20:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727922010000|2024-10-03 02:20:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1727922020000|2024-10-03 02:20:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1727922040000|2024-10-03 02:20:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727922050000|2024-10-03 02:20:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727922060000|2024-10-03 02:21:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1727922070000|2024-10-03 02:21:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1727922080000|2024-10-03 02:21:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727922090000|2024-10-03 02:21:30|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|2
1727922100000|2024-10-03 02:21:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727922130000|2024-10-03 02:22:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1727922140000|2024-10-03 02:22:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1727922150000|2024-10-03 02:22:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727922160000|2024-10-03 02:22:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727922210000|2024-10-03 02:23:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727922220000|2024-10-03 02:23:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|5
1727922240000|2024-10-03 02:24:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727922250000|2024-10-03 02:24:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727922260000|2024-10-03 02:24:20|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|2
1727922280000|2024-10-03 02:24:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1727922300000|2024-10-03 02:25:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727922310000|2024-10-03 02:25:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727922320000|2024-10-03 02:25:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1727922330000|2024-10-03 02:25:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1727922340000|2024-10-03 02:25:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727922360000|2024-10-03 02:26:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727922370000|2024-10-03 02:26:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727922390000|2024-10-03 02:26:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727922420000|2024-10-03 02:27:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1727922470000|2024-10-03 02:27:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1727922480000|2024-10-03 02:28:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727922550000|2024-10-03 02:29:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1727922560000|2024-10-03 02:29:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727922590000|2024-10-03 02:29:50|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|2
1727922620000|2024-10-03 02:30:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727922630000|2024-10-03 02:30:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727922640000|2024-10-03 02:30:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727922650000|2024-10-03 02:30:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1727922660000|2024-10-03 02:31:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727922670000|2024-10-03 02:31:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1727922680000|2024-10-03 02:31:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727922690000|2024-10-03 02:31:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727922700000|2024-10-03 02:31:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727922720000|2024-10-03 02:32:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727922730000|2024-10-03 02:32:10|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|3
1727922740000|2024-10-03 02:32:20|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|4
1727922750000|2024-10-03 02:32:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727922760000|2024-10-03 02:32:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727922770000|2024-10-03 02:32:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727922780000|2024-10-03 02:33:00|47.2|46.9|47.23|46.93|47.23|46.93|47.2|46.9|4
1727922790000|2024-10-03 02:33:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727922800000|2024-10-03 02:33:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727922810000|2024-10-03 02:33:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727922820000|2024-10-03 02:33:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727922840000|2024-10-03 02:34:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727922850000|2024-10-03 02:34:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1727922860000|2024-10-03 02:34:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727922870000|2024-10-03 02:34:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727922890000|2024-10-03 02:34:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727922900000|2024-10-03 02:35:00|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1727922940000|2024-10-03 02:35:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1727922960000|2024-10-03 02:36:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1727923010000|2024-10-03 02:36:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923030000|2024-10-03 02:37:10|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1727923050000|2024-10-03 02:37:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727923060000|2024-10-03 02:37:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727923070000|2024-10-03 02:37:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727923080000|2024-10-03 02:38:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727923140000|2024-10-03 02:39:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|2
1727923150000|2024-10-03 02:39:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923160000|2024-10-03 02:39:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727923170000|2024-10-03 02:39:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1727923190000|2024-10-03 02:39:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727923230000|2024-10-03 02:40:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1727923270000|2024-10-03 02:41:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727923280000|2024-10-03 02:41:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923290000|2024-10-03 02:41:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727923310000|2024-10-03 02:41:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923320000|2024-10-03 02:42:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727923340000|2024-10-03 02:42:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727923380000|2024-10-03 02:43:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727923390000|2024-10-03 02:43:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1727923410000|2024-10-03 02:43:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727923430000|2024-10-03 02:43:50|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1727923440000|2024-10-03 02:44:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1727923450000|2024-10-03 02:44:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727923470000|2024-10-03 02:44:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1727923490000|2024-10-03 02:44:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727923500000|2024-10-03 02:45:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1727923510000|2024-10-03 02:45:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727923520000|2024-10-03 02:45:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1727923530000|2024-10-03 02:45:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923540000|2024-10-03 02:45:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1727923560000|2024-10-03 02:46:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727923570000|2024-10-03 02:46:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1727923600000|2024-10-03 02:46:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727923610000|2024-10-03 02:46:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727923620000|2024-10-03 02:47:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727923630000|2024-10-03 02:47:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1727923650000|2024-10-03 02:47:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727923760000|2024-10-03 02:49:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727923770000|2024-10-03 02:49:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727923780000|2024-10-03 02:49:40|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1727923810000|2024-10-03 02:50:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727923820000|2024-10-03 02:50:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1727923830000|2024-10-03 02:50:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727923850000|2024-10-03 02:50:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1727923890000|2024-10-03 02:51:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727923900000|2024-10-03 02:51:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727923910000|2024-10-03 02:51:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727923920000|2024-10-03 02:52:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727923930000|2024-10-03 02:52:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727923950000|2024-10-03 02:52:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1727923960000|2024-10-03 02:52:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1727923980000|2024-10-03 02:53:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727923990000|2024-10-03 02:53:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1727924020000|2024-10-03 02:53:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727924040000|2024-10-03 02:54:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1727924050000|2024-10-03 02:54:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1727924080000|2024-10-03 02:54:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727924100000|2024-10-03 02:55:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727924110000|2024-10-03 02:55:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727924150000|2024-10-03 02:55:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1727924160000|2024-10-03 02:56:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727924180000|2024-10-03 02:56:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727924190000|2024-10-03 02:56:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727924210000|2024-10-03 02:56:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1727924220000|2024-10-03 02:57:00|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1727924270000|2024-10-03 02:57:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727924290000|2024-10-03 02:58:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727924300000|2024-10-03 02:58:20|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1727924310000|2024-10-03 02:58:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727924360000|2024-10-03 02:59:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1727924400000|2024-10-03 03:00:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|5
1727924430000|2024-10-03 03:00:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727924450000|2024-10-03 03:00:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727924470000|2024-10-03 03:01:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1727924500000|2024-10-03 03:01:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727924530000|2024-10-03 03:02:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1727924550000|2024-10-03 03:02:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727924570000|2024-10-03 03:02:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727924580000|2024-10-03 03:03:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727924590000|2024-10-03 03:03:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727924600000|2024-10-03 03:03:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1727924610000|2024-10-03 03:03:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727924650000|2024-10-03 03:04:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727924690000|2024-10-03 03:04:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727924720000|2024-10-03 03:05:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727924730000|2024-10-03 03:05:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727924740000|2024-10-03 03:05:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727924760000|2024-10-03 03:06:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1727924770000|2024-10-03 03:06:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727924780000|2024-10-03 03:06:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727924820000|2024-10-03 03:07:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727924880000|2024-10-03 03:08:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1727924890000|2024-10-03 03:08:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727925060000|2024-10-03 03:11:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1727925080000|2024-10-03 03:11:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727925110000|2024-10-03 03:11:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727925210000|2024-10-03 03:13:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727925220000|2024-10-03 03:13:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727925270000|2024-10-03 03:14:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727925300000|2024-10-03 03:15:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727925310000|2024-10-03 03:15:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1727925350000|2024-10-03 03:15:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727925390000|2024-10-03 03:16:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1727925420000|2024-10-03 03:17:00|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|4
1727925430000|2024-10-03 03:17:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727925460000|2024-10-03 03:17:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1727925490000|2024-10-03 03:18:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1727925500000|2024-10-03 03:18:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727925510000|2024-10-03 03:18:30|47.11|46.81|47.15|46.85|47.15|46.85|47.11|46.81|3
1727925520000|2024-10-03 03:18:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1727925530000|2024-10-03 03:18:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1727925550000|2024-10-03 03:19:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727925560000|2024-10-03 03:19:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1727925580000|2024-10-03 03:19:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727925590000|2024-10-03 03:19:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727925600000|2024-10-03 03:20:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1727925610000|2024-10-03 03:20:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727925620000|2024-10-03 03:20:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727925630000|2024-10-03 03:20:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727925640000|2024-10-03 03:20:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1727925660000|2024-10-03 03:21:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727925690000|2024-10-03 03:21:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727925720000|2024-10-03 03:22:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727925730000|2024-10-03 03:22:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727925760000|2024-10-03 03:22:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727925790000|2024-10-03 03:23:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727925800000|2024-10-03 03:23:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727925810000|2024-10-03 03:23:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1727925860000|2024-10-03 03:24:20|47.31|47.01|47.35|47.05|47.35|47.05|47.31|47.01|2
1727925890000|2024-10-03 03:24:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1727925900000|2024-10-03 03:25:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727925910000|2024-10-03 03:25:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1727925930000|2024-10-03 03:25:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727925950000|2024-10-03 03:25:50|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|4
1727925960000|2024-10-03 03:26:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1727925970000|2024-10-03 03:26:10|47.33|47.03|47.34|47.04|47.35|47.05|47.32|47.02|5
1727925980000|2024-10-03 03:26:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1727925990000|2024-10-03 03:26:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727926010000|2024-10-03 03:26:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727926020000|2024-10-03 03:27:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727926190000|2024-10-03 03:29:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727926220000|2024-10-03 03:30:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1727926230000|2024-10-03 03:30:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1727926250000|2024-10-03 03:30:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1727926460000|2024-10-03 03:34:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1727926470000|2024-10-03 03:34:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727926500000|2024-10-03 03:35:00|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1727926510000|2024-10-03 03:35:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727926520000|2024-10-03 03:35:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727926540000|2024-10-03 03:35:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727926550000|2024-10-03 03:35:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1727926560000|2024-10-03 03:36:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727926570000|2024-10-03 03:36:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1727926580000|2024-10-03 03:36:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1727926610000|2024-10-03 03:36:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727926620000|2024-10-03 03:37:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1727926630000|2024-10-03 03:37:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1727926680000|2024-10-03 03:38:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1727926690000|2024-10-03 03:38:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727926700000|2024-10-03 03:38:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727926710000|2024-10-03 03:38:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|2
1727926720000|2024-10-03 03:38:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727926770000|2024-10-03 03:39:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727926780000|2024-10-03 03:39:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727926790000|2024-10-03 03:39:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1727926800000|2024-10-03 03:40:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727926820000|2024-10-03 03:40:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727926830000|2024-10-03 03:40:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1727926850000|2024-10-03 03:40:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727926860000|2024-10-03 03:41:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727926870000|2024-10-03 03:41:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727926910000|2024-10-03 03:41:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1727926940000|2024-10-03 03:42:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727926970000|2024-10-03 03:42:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1727927000000|2024-10-03 03:43:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727927020000|2024-10-03 03:43:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727927030000|2024-10-03 03:43:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727927040000|2024-10-03 03:44:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727927070000|2024-10-03 03:44:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1727927100000|2024-10-03 03:45:00|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1727927110000|2024-10-03 03:45:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727927130000|2024-10-03 03:45:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927150000|2024-10-03 03:45:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1727927160000|2024-10-03 03:46:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727927170000|2024-10-03 03:46:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727927180000|2024-10-03 03:46:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727927200000|2024-10-03 03:46:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727927240000|2024-10-03 03:47:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1727927280000|2024-10-03 03:48:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727927290000|2024-10-03 03:48:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727927330000|2024-10-03 03:48:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727927340000|2024-10-03 03:49:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727927350000|2024-10-03 03:49:10|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1727927370000|2024-10-03 03:49:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1727927410000|2024-10-03 03:50:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927420000|2024-10-03 03:50:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727927430000|2024-10-03 03:50:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927490000|2024-10-03 03:51:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1727927500000|2024-10-03 03:51:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727927530000|2024-10-03 03:52:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927550000|2024-10-03 03:52:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1727927600000|2024-10-03 03:53:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927690000|2024-10-03 03:54:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727927700000|2024-10-03 03:55:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727927710000|2024-10-03 03:55:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727927740000|2024-10-03 03:55:40|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1727927750000|2024-10-03 03:55:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727927780000|2024-10-03 03:56:20|47.42|47.12|47.41|47.11|47.43|47.13|47.41|47.11|3
1727927800000|2024-10-03 03:56:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727927810000|2024-10-03 03:56:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727927820000|2024-10-03 03:57:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727927830000|2024-10-03 03:57:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1727927840000|2024-10-03 03:57:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727927880000|2024-10-03 03:58:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1727927910000|2024-10-03 03:58:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727927950000|2024-10-03 03:59:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727927980000|2024-10-03 03:59:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1727927990000|2024-10-03 03:59:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727928000000|2024-10-03 04:00:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727928030000|2024-10-03 04:00:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1727928040000|2024-10-03 04:00:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727928070000|2024-10-03 04:01:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727928100000|2024-10-03 04:01:40|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|3
1727928110000|2024-10-03 04:01:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727928120000|2024-10-03 04:02:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1727928130000|2024-10-03 04:02:10|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|2
1727928140000|2024-10-03 04:02:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727928150000|2024-10-03 04:02:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727928160000|2024-10-03 04:02:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727928170000|2024-10-03 04:02:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727928220000|2024-10-03 04:03:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727928230000|2024-10-03 04:03:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727928240000|2024-10-03 04:04:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1727928250000|2024-10-03 04:04:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727928280000|2024-10-03 04:04:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727928290000|2024-10-03 04:04:50|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|2
1727928300000|2024-10-03 04:05:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1727928310000|2024-10-03 04:05:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1727928320000|2024-10-03 04:05:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727928340000|2024-10-03 04:05:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1727928380000|2024-10-03 04:06:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727928420000|2024-10-03 04:07:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727928430000|2024-10-03 04:07:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1727928460000|2024-10-03 04:07:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727928480000|2024-10-03 04:08:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727928510000|2024-10-03 04:08:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727928530000|2024-10-03 04:08:50|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1727928540000|2024-10-03 04:09:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727928560000|2024-10-03 04:09:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1727928630000|2024-10-03 04:10:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1727928640000|2024-10-03 04:10:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1727928650000|2024-10-03 04:10:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727928800000|2024-10-03 04:13:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727928840000|2024-10-03 04:14:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727928850000|2024-10-03 04:14:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727928870000|2024-10-03 04:14:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1727929320000|2024-10-03 04:22:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1727929350000|2024-10-03 04:22:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727929370000|2024-10-03 04:22:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727929430000|2024-10-03 04:23:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727929440000|2024-10-03 04:24:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727929470000|2024-10-03 04:24:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727929480000|2024-10-03 04:24:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727929490000|2024-10-03 04:24:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727929500000|2024-10-03 04:25:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1727929510000|2024-10-03 04:25:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727929530000|2024-10-03 04:25:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727929570000|2024-10-03 04:26:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1727929590000|2024-10-03 04:26:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727929610000|2024-10-03 04:26:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727929690000|2024-10-03 04:28:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|2
1727929710000|2024-10-03 04:28:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1727929800000|2024-10-03 04:30:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727929820000|2024-10-03 04:30:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1727929830000|2024-10-03 04:30:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1727929880000|2024-10-03 04:31:20|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1727929890000|2024-10-03 04:31:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1727930060000|2024-10-03 04:34:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727930070000|2024-10-03 04:34:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727930080000|2024-10-03 04:34:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727930120000|2024-10-03 04:35:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727930130000|2024-10-03 04:35:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727930150000|2024-10-03 04:35:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727930170000|2024-10-03 04:36:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1727930190000|2024-10-03 04:36:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727930220000|2024-10-03 04:37:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727930240000|2024-10-03 04:37:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1727930250000|2024-10-03 04:37:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727930260000|2024-10-03 04:37:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1727930290000|2024-10-03 04:38:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727930320000|2024-10-03 04:38:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727930360000|2024-10-03 04:39:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727930390000|2024-10-03 04:39:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727930400000|2024-10-03 04:40:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727930410000|2024-10-03 04:40:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|2
1727930420000|2024-10-03 04:40:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1727930430000|2024-10-03 04:40:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727930440000|2024-10-03 04:40:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727930450000|2024-10-03 04:40:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1727930460000|2024-10-03 04:41:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1727930470000|2024-10-03 04:41:10|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|4
1727930520000|2024-10-03 04:42:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727930560000|2024-10-03 04:42:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1727930580000|2024-10-03 04:43:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1727930600000|2024-10-03 04:43:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727930610000|2024-10-03 04:43:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727930630000|2024-10-03 04:43:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727930650000|2024-10-03 04:44:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727930660000|2024-10-03 04:44:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727930680000|2024-10-03 04:44:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727930690000|2024-10-03 04:44:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727930700000|2024-10-03 04:45:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1727930720000|2024-10-03 04:45:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1727930740000|2024-10-03 04:45:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1727930760000|2024-10-03 04:46:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1727930790000|2024-10-03 04:46:30|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|2
1727930820000|2024-10-03 04:47:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1727930830000|2024-10-03 04:47:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1727930860000|2024-10-03 04:47:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1727930870000|2024-10-03 04:47:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1727930890000|2024-10-03 04:48:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1727930920000|2024-10-03 04:48:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1727930960000|2024-10-03 04:49:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1727930970000|2024-10-03 04:49:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1727930980000|2024-10-03 04:49:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727930990000|2024-10-03 04:49:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1727931000000|2024-10-03 04:50:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727931060000|2024-10-03 04:51:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1727931090000|2024-10-03 04:51:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727931160000|2024-10-03 04:52:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727931180000|2024-10-03 04:53:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727931230000|2024-10-03 04:53:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1727931300000|2024-10-03 04:55:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727931330000|2024-10-03 04:55:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727931340000|2024-10-03 04:55:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727931430000|2024-10-03 04:57:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727931440000|2024-10-03 04:57:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1727931460000|2024-10-03 04:57:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1727931470000|2024-10-03 04:57:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727931480000|2024-10-03 04:58:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1727931510000|2024-10-03 04:58:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727931560000|2024-10-03 04:59:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727931580000|2024-10-03 04:59:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1727931590000|2024-10-03 04:59:50|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1727931600000|2024-10-03 05:00:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727931620000|2024-10-03 05:00:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727931640000|2024-10-03 05:00:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727931680000|2024-10-03 05:01:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727931910000|2024-10-03 05:05:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1727931940000|2024-10-03 05:05:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727931950000|2024-10-03 05:05:50|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|6
1727931970000|2024-10-03 05:06:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727932040000|2024-10-03 05:07:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1727932090000|2024-10-03 05:08:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1727932120000|2024-10-03 05:08:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1727932130000|2024-10-03 05:08:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727932160000|2024-10-03 05:09:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1727932170000|2024-10-03 05:09:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1727932180000|2024-10-03 05:09:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1727932190000|2024-10-03 05:09:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1727932200000|2024-10-03 05:10:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1727932220000|2024-10-03 05:10:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1727932230000|2024-10-03 05:10:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1727932300000|2024-10-03 05:11:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1727932310000|2024-10-03 05:11:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1727932330000|2024-10-03 05:12:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1727932340000|2024-10-03 05:12:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|9
1727932370000|2024-10-03 05:12:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1727933480000|2024-10-03 05:31:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1727933490000|2024-10-03 05:31:30|47.42|47.12|47.32|47.02|47.42|47.12|47.32|47.02|3
1727933500000|2024-10-03 05:31:40|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1727933540000|2024-10-03 05:32:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1727933570000|2024-10-03 05:32:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1727933590000|2024-10-03 05:33:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1727933610000|2024-10-03 05:33:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1727933620000|2024-10-03 05:33:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1727933670000|2024-10-03 05:34:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1727933680000|2024-10-03 05:34:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1727933700000|2024-10-03 05:35:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1727933720000|2024-10-03 05:35:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727933730000|2024-10-03 05:35:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1727933780000|2024-10-03 05:36:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727933790000|2024-10-03 05:36:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1727933820000|2024-10-03 05:37:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727933850000|2024-10-03 05:37:30|47.27|46.97|47.23|46.93|47.27|46.97|47.23|46.93|3
1727933910000|2024-10-03 05:38:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727933920000|2024-10-03 05:38:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727933930000|2024-10-03 05:38:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727933950000|2024-10-03 05:39:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727933990000|2024-10-03 05:39:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1727934010000|2024-10-03 05:40:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727934040000|2024-10-03 05:40:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727934060000|2024-10-03 05:41:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1727934070000|2024-10-03 05:41:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727934080000|2024-10-03 05:41:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727934100000|2024-10-03 05:41:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727934110000|2024-10-03 05:41:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727934140000|2024-10-03 05:42:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727934150000|2024-10-03 05:42:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1727934190000|2024-10-03 05:43:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|2
1727934280000|2024-10-03 05:44:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727934300000|2024-10-03 05:45:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727934310000|2024-10-03 05:45:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1727934340000|2024-10-03 05:45:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727934370000|2024-10-03 05:46:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1727934380000|2024-10-03 05:46:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727934390000|2024-10-03 05:46:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727934420000|2024-10-03 05:47:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727934430000|2024-10-03 05:47:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727934450000|2024-10-03 05:47:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727934470000|2024-10-03 05:47:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1727934480000|2024-10-03 05:48:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727934490000|2024-10-03 05:48:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727934500000|2024-10-03 05:48:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727934530000|2024-10-03 05:48:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727934560000|2024-10-03 05:49:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727934640000|2024-10-03 05:50:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727934650000|2024-10-03 05:50:50|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|4
1727934660000|2024-10-03 05:51:00|47.23|46.93|47.18|46.88|47.23|46.93|47.18|46.88|5
1727934670000|2024-10-03 05:51:10|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1727934710000|2024-10-03 05:51:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727934720000|2024-10-03 05:52:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727934740000|2024-10-03 05:52:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|2
1727934790000|2024-10-03 05:53:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727934800000|2024-10-03 05:53:20|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1727934810000|2024-10-03 05:53:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727934870000|2024-10-03 05:54:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727934890000|2024-10-03 05:54:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727934910000|2024-10-03 05:55:10|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|2
1727934920000|2024-10-03 05:55:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1727934960000|2024-10-03 05:56:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727935010000|2024-10-03 05:56:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727935030000|2024-10-03 05:57:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727935080000|2024-10-03 05:58:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1727935100000|2024-10-03 05:58:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727935120000|2024-10-03 05:58:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1727935180000|2024-10-03 05:59:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1727935200000|2024-10-03 06:00:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1727935220000|2024-10-03 06:00:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727935230000|2024-10-03 06:00:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727935240000|2024-10-03 06:00:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727935250000|2024-10-03 06:00:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727935260000|2024-10-03 06:01:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727935280000|2024-10-03 06:01:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727935290000|2024-10-03 06:01:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727935300000|2024-10-03 06:01:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727935370000|2024-10-03 06:02:50|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|3
1727935380000|2024-10-03 06:03:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727935390000|2024-10-03 06:03:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727935420000|2024-10-03 06:03:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1727935430000|2024-10-03 06:03:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1727935440000|2024-10-03 06:04:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727935450000|2024-10-03 06:04:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727935460000|2024-10-03 06:04:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1727935480000|2024-10-03 06:04:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727935510000|2024-10-03 06:05:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727935520000|2024-10-03 06:05:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727935530000|2024-10-03 06:05:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727935540000|2024-10-03 06:05:40|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|4
1727935570000|2024-10-03 06:06:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727935590000|2024-10-03 06:06:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727935740000|2024-10-03 06:09:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727935750000|2024-10-03 06:09:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727935800000|2024-10-03 06:10:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1727935820000|2024-10-03 06:10:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1727935880000|2024-10-03 06:11:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1727935920000|2024-10-03 06:12:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1727935950000|2024-10-03 06:12:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1727935970000|2024-10-03 06:12:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727935980000|2024-10-03 06:13:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1727936030000|2024-10-03 06:13:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727936040000|2024-10-03 06:14:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727936050000|2024-10-03 06:14:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727936060000|2024-10-03 06:14:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727936070000|2024-10-03 06:14:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727936100000|2024-10-03 06:15:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1727936110000|2024-10-03 06:15:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727936140000|2024-10-03 06:15:40|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1727936340000|2024-10-03 06:19:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1727936360000|2024-10-03 06:19:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|2
1727936370000|2024-10-03 06:19:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727936380000|2024-10-03 06:19:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727936400000|2024-10-03 06:20:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1727936420000|2024-10-03 06:20:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727936430000|2024-10-03 06:20:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727936450000|2024-10-03 06:20:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727936460000|2024-10-03 06:21:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727936510000|2024-10-03 06:21:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727936520000|2024-10-03 06:22:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727936530000|2024-10-03 06:22:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1727936540000|2024-10-03 06:22:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1727936560000|2024-10-03 06:22:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727936570000|2024-10-03 06:22:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727936580000|2024-10-03 06:23:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727936600000|2024-10-03 06:23:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727936610000|2024-10-03 06:23:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727936670000|2024-10-03 06:24:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727937380000|2024-10-03 06:36:20|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1727937450000|2024-10-03 06:37:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727937500000|2024-10-03 06:38:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727937560000|2024-10-03 06:39:20|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|2
1727937570000|2024-10-03 06:39:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727937590000|2024-10-03 06:39:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727937600000|2024-10-03 06:40:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1727937620000|2024-10-03 06:40:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727937630000|2024-10-03 06:40:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727937640000|2024-10-03 06:40:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1727937650000|2024-10-03 06:40:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727937680000|2024-10-03 06:41:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727937720000|2024-10-03 06:42:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727937740000|2024-10-03 06:42:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727937750000|2024-10-03 06:42:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727937760000|2024-10-03 06:42:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727937770000|2024-10-03 06:42:50|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1727937780000|2024-10-03 06:43:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727937800000|2024-10-03 06:43:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727937810000|2024-10-03 06:43:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727937850000|2024-10-03 06:44:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727937870000|2024-10-03 06:44:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727937890000|2024-10-03 06:44:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727937900000|2024-10-03 06:45:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727937910000|2024-10-03 06:45:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727937920000|2024-10-03 06:45:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1727937930000|2024-10-03 06:45:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1727937940000|2024-10-03 06:45:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727937950000|2024-10-03 06:45:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1727937970000|2024-10-03 06:46:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727937980000|2024-10-03 06:46:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727937990000|2024-10-03 06:46:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727938000000|2024-10-03 06:46:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1727938010000|2024-10-03 06:46:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727938020000|2024-10-03 06:47:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727938030000|2024-10-03 06:47:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727938040000|2024-10-03 06:47:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727938050000|2024-10-03 06:47:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1727938060000|2024-10-03 06:47:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727938070000|2024-10-03 06:47:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727938080000|2024-10-03 06:48:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1727938090000|2024-10-03 06:48:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727938120000|2024-10-03 06:48:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1727938210000|2024-10-03 06:50:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727938250000|2024-10-03 06:50:50|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1727938300000|2024-10-03 06:51:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727938320000|2024-10-03 06:52:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1727938370000|2024-10-03 06:52:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1727938380000|2024-10-03 06:53:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727938390000|2024-10-03 06:53:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1727938410000|2024-10-03 06:53:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1727938420000|2024-10-03 06:53:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1727938430000|2024-10-03 06:53:50|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|2
1727938450000|2024-10-03 06:54:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1727938460000|2024-10-03 06:54:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1727938480000|2024-10-03 06:54:40|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|2
1727938500000|2024-10-03 06:55:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727938530000|2024-10-03 06:55:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938550000|2024-10-03 06:55:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727938560000|2024-10-03 06:56:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727938590000|2024-10-03 06:56:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727938610000|2024-10-03 06:56:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938640000|2024-10-03 06:57:20|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|5
1727938650000|2024-10-03 06:57:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727938680000|2024-10-03 06:58:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1727938710000|2024-10-03 06:58:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938730000|2024-10-03 06:58:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1727938790000|2024-10-03 06:59:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727938800000|2024-10-03 07:00:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938810000|2024-10-03 07:00:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1727938820000|2024-10-03 07:00:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727938830000|2024-10-03 07:00:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938840000|2024-10-03 07:00:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727938850000|2024-10-03 07:00:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727938860000|2024-10-03 07:01:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727938870000|2024-10-03 07:01:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938900000|2024-10-03 07:01:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1727938910000|2024-10-03 07:01:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727938920000|2024-10-03 07:02:00|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1727938940000|2024-10-03 07:02:20|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1727938950000|2024-10-03 07:02:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1727938970000|2024-10-03 07:02:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1727938980000|2024-10-03 07:03:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727938990000|2024-10-03 07:03:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727939000000|2024-10-03 07:03:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727939010000|2024-10-03 07:03:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727939020000|2024-10-03 07:03:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727939030000|2024-10-03 07:03:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939040000|2024-10-03 07:04:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1727939090000|2024-10-03 07:04:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727939100000|2024-10-03 07:05:00|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|3
1727939110000|2024-10-03 07:05:10|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1727939120000|2024-10-03 07:05:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1727939140000|2024-10-03 07:05:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1727939150000|2024-10-03 07:05:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1727939170000|2024-10-03 07:06:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1727939200000|2024-10-03 07:06:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1727939220000|2024-10-03 07:07:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1727939240000|2024-10-03 07:07:20|47.3|47|47.34|47.04|47.34|47.04|47.3|47|4
1727939250000|2024-10-03 07:07:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1727939280000|2024-10-03 07:08:00|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|4
1727939350000|2024-10-03 07:09:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1727939360000|2024-10-03 07:09:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727939370000|2024-10-03 07:09:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727939380000|2024-10-03 07:09:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1727939390000|2024-10-03 07:09:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1727939410000|2024-10-03 07:10:10|47.27|46.97|47.23|46.93|47.27|46.97|47.22|46.92|5
1727939420000|2024-10-03 07:10:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1727939440000|2024-10-03 07:10:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1727939450000|2024-10-03 07:10:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727939460000|2024-10-03 07:11:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1727939470000|2024-10-03 07:11:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1727939480000|2024-10-03 07:11:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727939490000|2024-10-03 07:11:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939500000|2024-10-03 07:11:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939510000|2024-10-03 07:11:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939520000|2024-10-03 07:12:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939530000|2024-10-03 07:12:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939550000|2024-10-03 07:12:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939560000|2024-10-03 07:12:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727939570000|2024-10-03 07:12:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727939580000|2024-10-03 07:13:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727939590000|2024-10-03 07:13:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939600000|2024-10-03 07:13:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1727939620000|2024-10-03 07:13:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1727939630000|2024-10-03 07:13:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1727939640000|2024-10-03 07:14:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1727939650000|2024-10-03 07:14:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939670000|2024-10-03 07:14:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727939680000|2024-10-03 07:14:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939700000|2024-10-03 07:15:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727939720000|2024-10-03 07:15:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727939740000|2024-10-03 07:15:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727939750000|2024-10-03 07:15:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1727939790000|2024-10-03 07:16:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727939810000|2024-10-03 07:16:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727939820000|2024-10-03 07:17:00|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|3
1727939830000|2024-10-03 07:17:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1727939860000|2024-10-03 07:17:40|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|2
1727939870000|2024-10-03 07:17:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727939880000|2024-10-03 07:18:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727939900000|2024-10-03 07:18:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1727939910000|2024-10-03 07:18:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727939940000|2024-10-03 07:19:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1727939950000|2024-10-03 07:19:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727939960000|2024-10-03 07:19:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727939990000|2024-10-03 07:19:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1727940010000|2024-10-03 07:20:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1727940020000|2024-10-03 07:20:20|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|4
1727940040000|2024-10-03 07:20:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1727940050000|2024-10-03 07:20:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1727940070000|2024-10-03 07:21:10|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|3
1727940090000|2024-10-03 07:21:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727940110000|2024-10-03 07:21:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1727940120000|2024-10-03 07:22:00|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1727940150000|2024-10-03 07:22:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727940170000|2024-10-03 07:22:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727940190000|2024-10-03 07:23:10|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|2
1727940200000|2024-10-03 07:23:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727940220000|2024-10-03 07:23:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1727940230000|2024-10-03 07:23:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1727940250000|2024-10-03 07:24:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1727940270000|2024-10-03 07:24:30|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|3
1727940310000|2024-10-03 07:25:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1727940320000|2024-10-03 07:25:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1727940330000|2024-10-03 07:25:30|47.21|46.91|47.17|46.87|47.21|46.91|47.17|46.87|3
1727940350000|2024-10-03 07:25:50|47.16|46.86|47.1|46.8|47.16|46.86|47.1|46.8|4
1727940360000|2024-10-03 07:26:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1727940370000|2024-10-03 07:26:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1727940420000|2024-10-03 07:27:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727940430000|2024-10-03 07:27:10|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|6
1727940440000|2024-10-03 07:27:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1727940760000|2024-10-03 07:32:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1727940770000|2024-10-03 07:32:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1727940780000|2024-10-03 07:33:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727940800000|2024-10-03 07:33:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1727940820000|2024-10-03 07:33:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1727940960000|2024-10-03 07:36:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|2
1727940970000|2024-10-03 07:36:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1727940990000|2024-10-03 07:36:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1727941000000|2024-10-03 07:36:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1727941020000|2024-10-03 07:37:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1727941280000|2024-10-03 07:41:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1727941290000|2024-10-03 07:41:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1727941310000|2024-10-03 07:41:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1727941320000|2024-10-03 07:42:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1727941370000|2024-10-03 07:42:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1727941390000|2024-10-03 07:43:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1727941410000|2024-10-03 07:43:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1727941420000|2024-10-03 07:43:40|47.02|46.72|46.96|46.66|47.02|46.72|46.96|46.66|2
1727941440000|2024-10-03 07:44:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727941450000|2024-10-03 07:44:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727941460000|2024-10-03 07:44:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727941480000|2024-10-03 07:44:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727941490000|2024-10-03 07:44:50|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|5
1727941500000|2024-10-03 07:45:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727941510000|2024-10-03 07:45:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1727941520000|2024-10-03 07:45:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727941530000|2024-10-03 07:45:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727941540000|2024-10-03 07:45:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727941550000|2024-10-03 07:45:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727941560000|2024-10-03 07:46:00|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1727941570000|2024-10-03 07:46:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1727941580000|2024-10-03 07:46:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727941590000|2024-10-03 07:46:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1727941620000|2024-10-03 07:47:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1727941630000|2024-10-03 07:47:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727941640000|2024-10-03 07:47:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1727941650000|2024-10-03 07:47:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1727941670000|2024-10-03 07:47:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727941680000|2024-10-03 07:48:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727941710000|2024-10-03 07:48:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727941720000|2024-10-03 07:48:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|7
1727941730000|2024-10-03 07:48:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727941740000|2024-10-03 07:49:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1727941770000|2024-10-03 07:49:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1727941780000|2024-10-03 07:49:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727941790000|2024-10-03 07:49:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1727941800000|2024-10-03 07:50:00|46.81|46.51|46.78|46.48|46.81|46.51|46.77|46.47|4
1727941810000|2024-10-03 07:50:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1727941820000|2024-10-03 07:50:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727941830000|2024-10-03 07:50:30|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1727941840000|2024-10-03 07:50:40|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|4
1727941850000|2024-10-03 07:50:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1727941860000|2024-10-03 07:51:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1727941870000|2024-10-03 07:51:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1727941880000|2024-10-03 07:51:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1727941890000|2024-10-03 07:51:30|46.71|46.41|46.69|46.39|46.73|46.43|46.68|46.38|7
1727941900000|2024-10-03 07:51:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727941910000|2024-10-03 07:51:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727941920000|2024-10-03 07:52:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727941930000|2024-10-03 07:52:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727941940000|2024-10-03 07:52:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727941960000|2024-10-03 07:52:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727941970000|2024-10-03 07:52:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727941980000|2024-10-03 07:53:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727942060000|2024-10-03 07:54:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727942070000|2024-10-03 07:54:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727942090000|2024-10-03 07:54:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727942100000|2024-10-03 07:55:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727942120000|2024-10-03 07:55:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727942140000|2024-10-03 07:55:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727942150000|2024-10-03 07:55:50|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1727942160000|2024-10-03 07:56:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1727942170000|2024-10-03 07:56:10|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1727942180000|2024-10-03 07:56:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727942220000|2024-10-03 07:57:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727942230000|2024-10-03 07:57:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727942240000|2024-10-03 07:57:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727942250000|2024-10-03 07:57:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1727942260000|2024-10-03 07:57:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727942280000|2024-10-03 07:58:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727942290000|2024-10-03 07:58:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727942310000|2024-10-03 07:58:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1727942330000|2024-10-03 07:58:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727942360000|2024-10-03 07:59:20|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|3
1727942370000|2024-10-03 07:59:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727942400000|2024-10-03 08:00:00|46.68|46.38|46.72|46.42|46.72|46.42|46.68|46.38|3
1727942410000|2024-10-03 08:00:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727942440000|2024-10-03 08:00:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727942460000|2024-10-03 08:01:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727942470000|2024-10-03 08:01:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727942480000|2024-10-03 08:01:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727942490000|2024-10-03 08:01:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727942500000|2024-10-03 08:01:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1727942510000|2024-10-03 08:01:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727942520000|2024-10-03 08:02:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1727942530000|2024-10-03 08:02:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727942540000|2024-10-03 08:02:20|46.66|46.36|46.71|46.41|46.71|46.41|46.66|46.36|5
1727942550000|2024-10-03 08:02:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727942560000|2024-10-03 08:02:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1727942580000|2024-10-03 08:03:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1727942590000|2024-10-03 08:03:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727942600000|2024-10-03 08:03:20|46.67|46.37|46.61|46.31|46.67|46.37|46.6|46.3|5
1727942610000|2024-10-03 08:03:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|7
1727942640000|2024-10-03 08:04:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1727942660000|2024-10-03 08:04:20|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|5
1727942670000|2024-10-03 08:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727942690000|2024-10-03 08:04:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1727942700000|2024-10-03 08:05:00|46.63|46.33|46.58|46.28|46.64|46.34|46.58|46.28|5
1727942710000|2024-10-03 08:05:10|46.54|46.24|46.52|46.22|46.55|46.25|46.52|46.22|3
1727942720000|2024-10-03 08:05:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1727942730000|2024-10-03 08:05:30|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|3
1727942750000|2024-10-03 08:05:50|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|3
1727942760000|2024-10-03 08:06:00|46.53|46.23|46.52|46.22|46.54|46.24|46.51|46.21|8
1727942770000|2024-10-03 08:06:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727942780000|2024-10-03 08:06:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|5
1727942790000|2024-10-03 08:06:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727942800000|2024-10-03 08:06:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727942810000|2024-10-03 08:06:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727942820000|2024-10-03 08:07:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727942830000|2024-10-03 08:07:10|46.51|46.21|46.53|46.23|46.54|46.24|46.5|46.2|8
1727942840000|2024-10-03 08:07:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727942850000|2024-10-03 08:07:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727942860000|2024-10-03 08:07:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727942880000|2024-10-03 08:08:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727942890000|2024-10-03 08:08:10|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1727942900000|2024-10-03 08:08:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1727942910000|2024-10-03 08:08:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727942920000|2024-10-03 08:08:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727942930000|2024-10-03 08:08:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727942940000|2024-10-03 08:09:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1727942950000|2024-10-03 08:09:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727942960000|2024-10-03 08:09:20|46.45|46.15|46.43|46.13|46.45|46.15|46.42|46.12|4
1727942980000|2024-10-03 08:09:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727942990000|2024-10-03 08:09:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1727943000000|2024-10-03 08:10:00|46.38|46.08|46.43|46.13|46.43|46.13|46.38|46.08|4
1727943010000|2024-10-03 08:10:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727943020000|2024-10-03 08:10:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1727943040000|2024-10-03 08:10:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727943050000|2024-10-03 08:10:50|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1727943070000|2024-10-03 08:11:10|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|6
1727943080000|2024-10-03 08:11:20|46.47|46.17|46.39|46.09|46.47|46.17|46.39|46.09|4
1727943090000|2024-10-03 08:11:30|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1727943100000|2024-10-03 08:11:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727943110000|2024-10-03 08:11:50|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|3
1727943360000|2024-10-03 08:16:00|46.26|45.96|46.26|45.96|46.26|45.96|46.2|45.9|9
1727943370000|2024-10-03 08:16:10|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|5
1727943380000|2024-10-03 08:16:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727943390000|2024-10-03 08:16:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727943400000|2024-10-03 08:16:40|46.34|46.04|46.35|46.05|46.36|46.06|46.33|46.03|6
1727943410000|2024-10-03 08:16:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1727943420000|2024-10-03 08:17:00|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|5
1727943430000|2024-10-03 08:17:10|46.37|46.07|46.31|46.01|46.37|46.07|46.31|46.01|7
1727943440000|2024-10-03 08:17:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1727943450000|2024-10-03 08:17:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1727943460000|2024-10-03 08:17:40|46.32|46.02|46.3|46|46.33|46.03|46.3|46|3
1727943470000|2024-10-03 08:17:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1727943480000|2024-10-03 08:18:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727943490000|2024-10-03 08:18:10|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|5
1727943500000|2024-10-03 08:18:20|46.18|45.88|46.16|45.86|46.18|45.88|46.14|45.84|9
1727943510000|2024-10-03 08:18:30|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1727943520000|2024-10-03 08:18:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1727943530000|2024-10-03 08:18:50|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1727943540000|2024-10-03 08:19:00|46.2|45.9|46.21|45.91|46.24|45.94|46.2|45.9|8
1727943550000|2024-10-03 08:19:10|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1727943560000|2024-10-03 08:19:20|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1727943570000|2024-10-03 08:19:30|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1727943580000|2024-10-03 08:19:40|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1727943590000|2024-10-03 08:19:50|46.15|45.85|46.2|45.9|46.2|45.9|46.15|45.85|6
1727943600000|2024-10-03 08:20:00|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|4
1727943610000|2024-10-03 08:20:10|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|4
1727943620000|2024-10-03 08:20:20|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1727943630000|2024-10-03 08:20:30|46.15|45.85|46.06|45.76|46.15|45.85|46.06|45.76|3
1727943640000|2024-10-03 08:20:40|46.04|45.74|46.02|45.72|46.05|45.75|46.02|45.72|7
1727943650000|2024-10-03 08:20:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1727943660000|2024-10-03 08:21:00|46|45.7|46.06|45.76|46.06|45.76|46|45.7|10
1727943670000|2024-10-03 08:21:10|46.05|45.75|46.08|45.78|46.08|45.78|46.05|45.75|8
1727943680000|2024-10-03 08:21:20|46.09|45.79|46.09|45.79|46.11|45.81|46.07|45.77|9
1727943690000|2024-10-03 08:21:30|46.08|45.78|46.1|45.8|46.1|45.8|46.07|45.77|9
1727943700000|2024-10-03 08:21:40|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1727943710000|2024-10-03 08:21:50|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|3
1727943720000|2024-10-03 08:22:00|46.07|45.77|46.09|45.79|46.09|45.79|46.05|45.75|7
1727943730000|2024-10-03 08:22:10|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|6
1727943740000|2024-10-03 08:22:20|46.15|45.85|46.12|45.82|46.16|45.86|46.12|45.82|4
1727943750000|2024-10-03 08:22:30|46.08|45.78|46.11|45.81|46.11|45.81|46.07|45.77|8
1727943760000|2024-10-03 08:22:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1727943770000|2024-10-03 08:22:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1727943780000|2024-10-03 08:23:00|46.12|45.82|46.11|45.81|46.15|45.85|46.11|45.81|7
1727943790000|2024-10-03 08:23:10|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|5
1727943800000|2024-10-03 08:23:20|46.17|45.87|46.18|45.88|46.18|45.88|46.14|45.84|6
1727943810000|2024-10-03 08:23:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1727943820000|2024-10-03 08:23:40|46.18|45.88|46.25|45.95|46.25|45.95|46.18|45.88|9
1727943830000|2024-10-03 08:23:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727943840000|2024-10-03 08:24:00|46.26|45.96|46.3|46|46.32|46.02|46.26|45.96|9
1727943850000|2024-10-03 08:24:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727943860000|2024-10-03 08:24:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1727943870000|2024-10-03 08:24:30|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|3
1727943880000|2024-10-03 08:24:40|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1727943890000|2024-10-03 08:24:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1727943900000|2024-10-03 08:25:00|46.31|46.01|46.3|46|46.35|46.05|46.3|46|10
1727943910000|2024-10-03 08:25:10|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|7
1727943920000|2024-10-03 08:25:20|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|4
1727943930000|2024-10-03 08:25:30|46.3|46|46.33|46.03|46.33|46.03|46.3|46|6
1727943940000|2024-10-03 08:25:40|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|4
1727943950000|2024-10-03 08:25:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727943960000|2024-10-03 08:26:00|46.28|45.98|46.29|45.99|46.29|45.99|46.26|45.96|8
1727943970000|2024-10-03 08:26:10|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|4
1727943980000|2024-10-03 08:26:20|46.23|45.93|46.22|45.92|46.24|45.94|46.21|45.91|10
1727943990000|2024-10-03 08:26:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727944000000|2024-10-03 08:26:40|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|2
1727944010000|2024-10-03 08:26:50|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1727944020000|2024-10-03 08:27:00|46.2|45.9|46.23|45.93|46.23|45.93|46.19|45.89|4
1727944030000|2024-10-03 08:27:10|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|6
1727944040000|2024-10-03 08:27:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727944050000|2024-10-03 08:27:30|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|4
1727944060000|2024-10-03 08:27:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727944070000|2024-10-03 08:27:50|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|4
1727944080000|2024-10-03 08:28:00|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|4
1727944090000|2024-10-03 08:28:10|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|7
1727944100000|2024-10-03 08:28:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1727944110000|2024-10-03 08:28:30|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1727944120000|2024-10-03 08:28:40|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|8
1727944130000|2024-10-03 08:28:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727944140000|2024-10-03 08:29:00|46.26|45.96|46.25|45.95|46.26|45.96|46.23|45.93|6
1727944150000|2024-10-03 08:29:10|46.26|45.96|46.24|45.94|46.27|45.97|46.24|45.94|4
1727944160000|2024-10-03 08:29:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|6
1727944170000|2024-10-03 08:29:30|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|5
1727944180000|2024-10-03 08:29:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727944200000|2024-10-03 08:30:00|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|5
1727944210000|2024-10-03 08:30:10|46.25|45.95|46.18|45.88|46.25|45.95|46.18|45.88|5
1727944220000|2024-10-03 08:30:20|46.17|45.87|46.15|45.85|46.17|45.87|46.12|45.82|13
1727944230000|2024-10-03 08:30:30|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|9
1727944240000|2024-10-03 08:30:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1727944250000|2024-10-03 08:30:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727944260000|2024-10-03 08:31:00|46.17|45.87|46.16|45.86|46.17|45.87|46.14|45.84|10
1727944270000|2024-10-03 08:31:10|46.15|45.85|46.16|45.86|46.17|45.87|46.14|45.84|6
1727944280000|2024-10-03 08:31:20|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|5
1727944290000|2024-10-03 08:31:30|46.18|45.88|46.19|45.89|46.22|45.92|46.18|45.88|10
1727944300000|2024-10-03 08:31:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1727944310000|2024-10-03 08:31:50|46.18|45.88|46.19|45.89|46.19|45.89|46.16|45.86|6
1727944320000|2024-10-03 08:32:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|4
1727944330000|2024-10-03 08:32:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1727944340000|2024-10-03 08:32:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727944350000|2024-10-03 08:32:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727944360000|2024-10-03 08:32:40|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1727944370000|2024-10-03 08:32:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1727944380000|2024-10-03 08:33:00|46.23|45.93|46.22|45.92|46.24|45.94|46.22|45.92|10
1727944390000|2024-10-03 08:33:10|46.23|45.93|46.24|45.94|46.25|45.95|46.22|45.92|9
1727944400000|2024-10-03 08:33:20|46.23|45.93|46.27|45.97|46.27|45.97|46.23|45.93|4
1727944410000|2024-10-03 08:33:30|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|8
1727944420000|2024-10-03 08:33:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1727944430000|2024-10-03 08:33:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1727944440000|2024-10-03 08:34:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|4
1727944450000|2024-10-03 08:34:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1727944460000|2024-10-03 08:34:20|46.24|45.94|46.27|45.97|46.27|45.97|46.23|45.93|9
1727944480000|2024-10-03 08:34:40|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1727944490000|2024-10-03 08:34:50|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1727944500000|2024-10-03 08:35:00|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|8
1727944510000|2024-10-03 08:35:10|46.27|45.97|46.23|45.93|46.27|45.97|46.23|45.93|4
1727944520000|2024-10-03 08:35:20|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|4
1727944530000|2024-10-03 08:35:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1727944540000|2024-10-03 08:35:40|46.19|45.89|46.15|45.85|46.19|45.89|46.15|45.85|5
1727944550000|2024-10-03 08:35:50|46.16|45.86|46.17|45.87|46.18|45.88|46.15|45.85|14
1727944560000|2024-10-03 08:36:00|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1727944570000|2024-10-03 08:36:10|46.17|45.87|46.19|45.89|46.2|45.9|46.16|45.86|9
1727944580000|2024-10-03 08:36:20|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|4
1727944590000|2024-10-03 08:36:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|8
1727944600000|2024-10-03 08:36:40|46.2|45.9|46.18|45.88|46.2|45.9|46.16|45.86|9
1727944610000|2024-10-03 08:36:50|46.19|45.89|46.19|45.89|46.19|45.89|46.17|45.87|7
1727944620000|2024-10-03 08:37:00|46.2|45.9|46.21|45.91|46.21|45.91|46.18|45.88|12
1727944630000|2024-10-03 08:37:10|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1727944640000|2024-10-03 08:37:20|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|5
1727944650000|2024-10-03 08:37:30|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|11
1727944660000|2024-10-03 08:37:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|12
1727944670000|2024-10-03 08:37:50|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|7
1727944680000|2024-10-03 08:38:00|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1727944690000|2024-10-03 08:38:10|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1727944700000|2024-10-03 08:38:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727944710000|2024-10-03 08:38:30|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1727944720000|2024-10-03 08:38:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1727944730000|2024-10-03 08:38:50|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|5
1727944740000|2024-10-03 08:39:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1727944750000|2024-10-03 08:39:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727944760000|2024-10-03 08:39:20|46.23|45.93|46.31|46.01|46.31|46.01|46.23|45.93|9
1727944770000|2024-10-03 08:39:30|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|7
1727944780000|2024-10-03 08:39:40|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|12
1727944790000|2024-10-03 08:39:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|14
1727944800000|2024-10-03 08:40:00|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1727944810000|2024-10-03 08:40:10|46.31|46.01|46.34|46.04|46.35|46.05|46.3|46|10
1727944820000|2024-10-03 08:40:20|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|8
1727944830000|2024-10-03 08:40:30|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|8
1727944840000|2024-10-03 08:40:40|46.41|46.11|46.38|46.08|46.41|46.11|46.37|46.07|6
1727944850000|2024-10-03 08:40:50|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|10
1727944860000|2024-10-03 08:41:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|6
1727944870000|2024-10-03 08:41:10|46.38|46.08|46.32|46.02|46.38|46.08|46.32|46.02|6
1727944880000|2024-10-03 08:41:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727944890000|2024-10-03 08:41:30|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1727944900000|2024-10-03 08:41:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1727944910000|2024-10-03 08:41:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1727944920000|2024-10-03 08:42:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1727944930000|2024-10-03 08:42:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1727944940000|2024-10-03 08:42:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727944950000|2024-10-03 08:42:30|46.34|46.04|46.34|46.04|46.36|46.06|46.34|46.04|3
1727944960000|2024-10-03 08:42:40|46.35|46.05|46.31|46.01|46.36|46.06|46.31|46.01|9
1727944970000|2024-10-03 08:42:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727944980000|2024-10-03 08:43:00|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|4
1727944990000|2024-10-03 08:43:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727945000000|2024-10-03 08:43:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1727945030000|2024-10-03 08:43:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1727945040000|2024-10-03 08:44:00|46.34|46.04|46.37|46.07|46.37|46.07|46.33|46.03|8
1727945050000|2024-10-03 08:44:10|46.36|46.06|46.3|46|46.36|46.06|46.3|46|7
1727945060000|2024-10-03 08:44:20|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1727945070000|2024-10-03 08:44:30|46.34|46.04|46.36|46.06|46.37|46.07|46.34|46.04|5
1727945080000|2024-10-03 08:44:40|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|8
1727945090000|2024-10-03 08:44:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1727945100000|2024-10-03 08:45:00|46.41|46.11|46.42|46.12|46.42|46.12|46.39|46.09|6
1727945110000|2024-10-03 08:45:10|46.41|46.11|46.41|46.11|46.42|46.12|46.39|46.09|7
1727945120000|2024-10-03 08:45:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1727945130000|2024-10-03 08:45:30|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|5
1727945140000|2024-10-03 08:45:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1727945150000|2024-10-03 08:45:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|9
1727945160000|2024-10-03 08:46:00|46.4|46.1|46.4|46.1|46.41|46.11|46.38|46.08|7
1727945170000|2024-10-03 08:46:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1727945180000|2024-10-03 08:46:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1727945190000|2024-10-03 08:46:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1727945200000|2024-10-03 08:46:40|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|3
1727945210000|2024-10-03 08:46:50|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1727945220000|2024-10-03 08:47:00|46.37|46.07|46.35|46.05|46.39|46.09|46.33|46.03|19
1727945230000|2024-10-03 08:47:10|46.34|46.04|46.29|45.99|46.34|46.04|46.28|45.98|12
1727945240000|2024-10-03 08:47:20|46.28|45.98|46.27|45.97|46.29|45.99|46.26|45.96|6
1727945250000|2024-10-03 08:47:30|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|4
1727945260000|2024-10-03 08:47:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1727945270000|2024-10-03 08:47:50|46.32|46.02|46.3|46|46.33|46.03|46.3|46|7
1727945280000|2024-10-03 08:48:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1727945290000|2024-10-03 08:48:10|46.3|46|46.28|45.98|46.3|46|46.26|45.96|9
1727945300000|2024-10-03 08:48:20|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|5
1727945310000|2024-10-03 08:48:30|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1727945440000|2024-10-03 08:50:40|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|7
1727945450000|2024-10-03 08:50:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727945460000|2024-10-03 08:51:00|46.19|45.89|46.13|45.83|46.19|45.89|46.13|45.83|6
1727945470000|2024-10-03 08:51:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1727945480000|2024-10-03 08:51:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|6
1727945490000|2024-10-03 08:51:30|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|5
1727945500000|2024-10-03 08:51:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727945520000|2024-10-03 08:52:00|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|5
1727945530000|2024-10-03 08:52:10|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|4
1727945540000|2024-10-03 08:52:20|45.94|45.64|45.98|45.68|45.99|45.69|45.93|45.63|14
1727945550000|2024-10-03 08:52:30|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|5
1727945560000|2024-10-03 08:52:40|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|7
1727945570000|2024-10-03 08:52:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1727945580000|2024-10-03 08:53:00|45.91|45.61|45.91|45.61|45.94|45.64|45.91|45.61|7
1727945590000|2024-10-03 08:53:10|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|5
1727945600000|2024-10-03 08:53:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1727945610000|2024-10-03 08:53:30|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|6
1727945620000|2024-10-03 08:53:40|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1727945630000|2024-10-03 08:53:50|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1727945640000|2024-10-03 08:54:00|45.94|45.64|45.99|45.69|45.99|45.69|45.94|45.64|5
1727945650000|2024-10-03 08:54:10|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1727945660000|2024-10-03 08:54:20|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|6
1727945670000|2024-10-03 08:54:30|46.02|45.72|46|45.7|46.02|45.72|45.99|45.69|5
1727945680000|2024-10-03 08:54:40|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|7
1727945690000|2024-10-03 08:54:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1727945700000|2024-10-03 08:55:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|4
1727945710000|2024-10-03 08:55:10|46.02|45.72|46|45.7|46.04|45.74|46|45.7|5
1727945720000|2024-10-03 08:55:20|45.99|45.69|45.94|45.64|45.99|45.69|45.94|45.64|11
1727945730000|2024-10-03 08:55:30|45.95|45.65|45.98|45.68|45.98|45.68|45.94|45.64|5
1727945750000|2024-10-03 08:55:50|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1727945760000|2024-10-03 08:56:00|45.96|45.66|46|45.7|46|45.7|45.96|45.66|5
1727945770000|2024-10-03 08:56:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1727945780000|2024-10-03 08:56:20|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1727945790000|2024-10-03 08:56:30|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1727945800000|2024-10-03 08:56:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727945810000|2024-10-03 08:56:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1727945820000|2024-10-03 08:57:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1727945830000|2024-10-03 08:57:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1727945850000|2024-10-03 08:57:30|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1727945860000|2024-10-03 08:57:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1727945870000|2024-10-03 08:57:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1727945880000|2024-10-03 08:58:00|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|2
1727945890000|2024-10-03 08:58:10|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|3
1727945900000|2024-10-03 08:58:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727945910000|2024-10-03 08:58:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|4
1727945920000|2024-10-03 08:58:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1727945930000|2024-10-03 08:58:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1727945940000|2024-10-03 08:59:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727945950000|2024-10-03 08:59:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1727945960000|2024-10-03 08:59:20|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|4
1727945970000|2024-10-03 08:59:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727945980000|2024-10-03 08:59:40|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|7
1727945990000|2024-10-03 08:59:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1727946000000|2024-10-03 09:00:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1727946010000|2024-10-03 09:00:10|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|3
1727946020000|2024-10-03 09:00:20|46|45.7|45.98|45.68|46|45.7|45.98|45.68|2
1727946030000|2024-10-03 09:00:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1727946040000|2024-10-03 09:00:40|45.95|45.65|45.99|45.69|45.99|45.69|45.95|45.65|5
1727946050000|2024-10-03 09:00:50|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|5
1727946060000|2024-10-03 09:01:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1727946070000|2024-10-03 09:01:10|45.94|45.64|45.88|45.58|45.94|45.64|45.88|45.58|4
1727946080000|2024-10-03 09:01:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1727946090000|2024-10-03 09:01:30|45.88|45.58|45.87|45.57|45.88|45.58|45.86|45.56|3
1727946100000|2024-10-03 09:01:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1727946120000|2024-10-03 09:02:00|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|2
1727946740000|2024-10-03 09:12:20|45.88|45.58|45.91|45.61|45.92|45.62|45.88|45.58|8
1727946750000|2024-10-03 09:12:30|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1727946760000|2024-10-03 09:12:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|6
1727946770000|2024-10-03 09:12:50|45.9|45.6|45.89|45.59|45.9|45.6|45.86|45.56|6
1727946780000|2024-10-03 09:13:00|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|6
1727946790000|2024-10-03 09:13:10|45.88|45.58|45.86|45.56|45.88|45.58|45.84|45.54|5
1727946800000|2024-10-03 09:13:20|45.85|45.55|45.84|45.54|45.87|45.57|45.84|45.54|7
1727946810000|2024-10-03 09:13:30|45.85|45.55|45.85|45.55|45.85|45.55|45.83|45.53|4
1727946820000|2024-10-03 09:13:40|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1727946830000|2024-10-03 09:13:50|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|4
1727946840000|2024-10-03 09:14:00|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|4
1727946850000|2024-10-03 09:14:10|45.91|45.61|45.95|45.65|45.95|45.65|45.91|45.61|5
1727946860000|2024-10-03 09:14:20|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|5
1727946870000|2024-10-03 09:14:30|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|5
1727946880000|2024-10-03 09:14:40|45.98|45.68|45.94|45.64|45.98|45.68|45.94|45.64|6
1727946890000|2024-10-03 09:14:50|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|4
1727946900000|2024-10-03 09:15:00|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|4
1727946910000|2024-10-03 09:15:10|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|4
1727946920000|2024-10-03 09:15:20|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|4
1727946930000|2024-10-03 09:15:30|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1727946940000|2024-10-03 09:15:40|45.83|45.53|45.79|45.49|45.83|45.53|45.78|45.48|7
1727946950000|2024-10-03 09:15:50|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1727946960000|2024-10-03 09:16:00|45.79|45.49|45.77|45.47|45.79|45.49|45.76|45.46|4
1727946970000|2024-10-03 09:16:10|45.78|45.48|45.78|45.48|45.78|45.48|45.75|45.45|4
1727946980000|2024-10-03 09:16:20|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1727946990000|2024-10-03 09:16:30|45.81|45.51|45.79|45.49|45.82|45.52|45.79|45.49|7
1727947000000|2024-10-03 09:16:40|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1727947010000|2024-10-03 09:16:50|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1727947020000|2024-10-03 09:17:00|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1727947030000|2024-10-03 09:17:10|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|4
1727947040000|2024-10-03 09:17:20|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1727947050000|2024-10-03 09:17:30|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|5
1727947060000|2024-10-03 09:17:40|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|2
1727947070000|2024-10-03 09:17:50|45.86|45.56|45.92|45.62|45.92|45.62|45.86|45.56|4
1727947080000|2024-10-03 09:18:00|45.93|45.63|45.98|45.68|45.99|45.69|45.92|45.62|6
1727947090000|2024-10-03 09:18:10|46|45.7|45.93|45.63|46|45.7|45.93|45.63|6
1727947100000|2024-10-03 09:18:20|45.91|45.61|45.9|45.6|45.92|45.62|45.89|45.59|5
1727947110000|2024-10-03 09:18:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1727947120000|2024-10-03 09:18:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1727947130000|2024-10-03 09:18:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1727947140000|2024-10-03 09:19:00|45.91|45.61|45.95|45.65|45.95|45.65|45.91|45.61|5
1727947150000|2024-10-03 09:19:10|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1727947160000|2024-10-03 09:19:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|4
1727947170000|2024-10-03 09:19:30|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|4
1727947190000|2024-10-03 09:19:50|46|45.7|46.03|45.73|46.03|45.73|46|45.7|3
1727947200000|2024-10-03 09:20:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1727947210000|2024-10-03 09:20:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1727947220000|2024-10-03 09:20:20|46.05|45.75|46.12|45.82|46.12|45.82|46.05|45.75|6
1727947230000|2024-10-03 09:20:30|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1727947240000|2024-10-03 09:20:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1727947250000|2024-10-03 09:20:50|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|5
1727947260000|2024-10-03 09:21:00|46.06|45.76|46.11|45.81|46.12|45.82|46.06|45.76|6
1727947270000|2024-10-03 09:21:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1727947280000|2024-10-03 09:21:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1727947290000|2024-10-03 09:21:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1727947310000|2024-10-03 09:21:50|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1727947320000|2024-10-03 09:22:00|46.12|45.82|46.14|45.84|46.14|45.84|46.1|45.8|7
1727947330000|2024-10-03 09:22:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727947340000|2024-10-03 09:22:20|46.16|45.86|46.21|45.91|46.21|45.91|46.15|45.85|6
1727947350000|2024-10-03 09:22:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727947360000|2024-10-03 09:22:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1727947370000|2024-10-03 09:22:50|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1727947380000|2024-10-03 09:23:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727947390000|2024-10-03 09:23:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727947400000|2024-10-03 09:23:20|46.19|45.89|46.24|45.94|46.24|45.94|46.19|45.89|4
1727947410000|2024-10-03 09:23:30|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|4
1727947430000|2024-10-03 09:23:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1727947440000|2024-10-03 09:24:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1727947450000|2024-10-03 09:24:10|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|3
1727947460000|2024-10-03 09:24:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727947470000|2024-10-03 09:24:30|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|4
1727947500000|2024-10-03 09:25:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727947510000|2024-10-03 09:25:10|46.27|45.97|46.34|46.04|46.34|46.04|46.27|45.97|3
1727947520000|2024-10-03 09:25:20|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1727947530000|2024-10-03 09:25:30|46.37|46.07|46.34|46.04|46.37|46.07|46.33|46.03|5
1727947540000|2024-10-03 09:25:40|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1727947560000|2024-10-03 09:26:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727947570000|2024-10-03 09:26:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1727947580000|2024-10-03 09:26:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727947590000|2024-10-03 09:26:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1727947600000|2024-10-03 09:26:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727947610000|2024-10-03 09:26:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727947620000|2024-10-03 09:27:00|46.3|46|46.34|46.04|46.34|46.04|46.3|46|4
1727947630000|2024-10-03 09:27:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1727947640000|2024-10-03 09:27:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727947650000|2024-10-03 09:27:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1727947660000|2024-10-03 09:27:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727947670000|2024-10-03 09:27:50|46.33|46.03|46.37|46.07|46.37|46.07|46.33|46.03|3
1727947680000|2024-10-03 09:28:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1727947700000|2024-10-03 09:28:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727947730000|2024-10-03 09:28:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727947740000|2024-10-03 09:29:00|46.36|46.06|46.34|46.04|46.37|46.07|46.34|46.04|3
1727947750000|2024-10-03 09:29:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727947760000|2024-10-03 09:29:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727947780000|2024-10-03 09:29:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727947800000|2024-10-03 09:30:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727947820000|2024-10-03 09:30:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727947840000|2024-10-03 09:30:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1727947850000|2024-10-03 09:30:50|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|3
1727947860000|2024-10-03 09:31:00|46.41|46.11|46.45|46.15|46.47|46.17|46.41|46.11|9
1727947870000|2024-10-03 09:31:10|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|5
1727947880000|2024-10-03 09:31:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727947890000|2024-10-03 09:31:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1727947900000|2024-10-03 09:31:40|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1727947910000|2024-10-03 09:31:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727947920000|2024-10-03 09:32:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1727947930000|2024-10-03 09:32:10|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|2
1727947940000|2024-10-03 09:32:20|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1727947950000|2024-10-03 09:32:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1727947960000|2024-10-03 09:32:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727947980000|2024-10-03 09:33:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727947990000|2024-10-03 09:33:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1727948000000|2024-10-03 09:33:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727948010000|2024-10-03 09:33:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1727948020000|2024-10-03 09:33:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727948030000|2024-10-03 09:33:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1727948040000|2024-10-03 09:34:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|3
1727948050000|2024-10-03 09:34:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|4
1727948060000|2024-10-03 09:34:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727948070000|2024-10-03 09:34:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727948080000|2024-10-03 09:34:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727948090000|2024-10-03 09:34:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1727948100000|2024-10-03 09:35:00|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1727948110000|2024-10-03 09:35:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727948120000|2024-10-03 09:35:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727948130000|2024-10-03 09:35:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727948140000|2024-10-03 09:35:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727948150000|2024-10-03 09:35:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727948160000|2024-10-03 09:36:00|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1727948170000|2024-10-03 09:36:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727948180000|2024-10-03 09:36:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727948190000|2024-10-03 09:36:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727948200000|2024-10-03 09:36:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727948210000|2024-10-03 09:36:50|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1727948220000|2024-10-03 09:37:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727948230000|2024-10-03 09:37:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727948240000|2024-10-03 09:37:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727948250000|2024-10-03 09:37:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727948270000|2024-10-03 09:37:50|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1727948280000|2024-10-03 09:38:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727948290000|2024-10-03 09:38:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727948300000|2024-10-03 09:38:20|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|3
1727948310000|2024-10-03 09:38:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727948320000|2024-10-03 09:38:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1727948330000|2024-10-03 09:38:50|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1727948340000|2024-10-03 09:39:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727948350000|2024-10-03 09:39:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727948390000|2024-10-03 09:39:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727948400000|2024-10-03 09:40:00|46.26|45.96|46.21|45.91|46.3|46|46.21|45.91|4
1727948410000|2024-10-03 09:40:10|46.19|45.89|46.14|45.84|46.19|45.89|46.14|45.84|3
1727948420000|2024-10-03 09:40:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1727948430000|2024-10-03 09:40:30|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|2
1727948440000|2024-10-03 09:40:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1727948460000|2024-10-03 09:41:00|46.02|45.72|45.96|45.66|46.02|45.72|45.96|45.66|3
1727948470000|2024-10-03 09:41:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1727948480000|2024-10-03 09:41:20|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|2
1727948500000|2024-10-03 09:41:40|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1727948520000|2024-10-03 09:42:00|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1727948530000|2024-10-03 09:42:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1727948540000|2024-10-03 09:42:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1727948550000|2024-10-03 09:42:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727948580000|2024-10-03 09:43:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1727948590000|2024-10-03 09:43:10|45.94|45.64|46.01|45.71|46.01|45.71|45.94|45.64|8
1727948600000|2024-10-03 09:43:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1727948610000|2024-10-03 09:43:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1727948620000|2024-10-03 09:43:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1727948640000|2024-10-03 09:44:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727948650000|2024-10-03 09:44:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1727948660000|2024-10-03 09:44:20|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1727948680000|2024-10-03 09:44:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1727948690000|2024-10-03 09:44:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1727948700000|2024-10-03 09:45:00|46.04|45.74|46.05|45.75|46.07|45.77|46.04|45.74|7
1727948710000|2024-10-03 09:45:10|46.06|45.76|46.02|45.72|46.06|45.76|46.02|45.72|4
1727948720000|2024-10-03 09:45:20|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|3
1727949080000|2024-10-03 09:51:20|46.06|45.76|46.14|45.84|46.14|45.84|46.06|45.76|2
1727949090000|2024-10-03 09:51:30|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1727949110000|2024-10-03 09:51:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1727949120000|2024-10-03 09:52:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727949130000|2024-10-03 09:52:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1727949150000|2024-10-03 09:52:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1727949190000|2024-10-03 09:53:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727949200000|2024-10-03 09:53:20|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|5
1727949210000|2024-10-03 09:53:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1727949220000|2024-10-03 09:53:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1727949230000|2024-10-03 09:53:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727949250000|2024-10-03 09:54:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1727949270000|2024-10-03 09:54:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727949280000|2024-10-03 09:54:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727949290000|2024-10-03 09:54:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1727949300000|2024-10-03 09:55:00|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|3
1727949310000|2024-10-03 09:55:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1727949320000|2024-10-03 09:55:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1727949350000|2024-10-03 09:55:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727949360000|2024-10-03 09:56:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727949370000|2024-10-03 09:56:10|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1727949390000|2024-10-03 09:56:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727949400000|2024-10-03 09:56:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727949420000|2024-10-03 09:57:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727949450000|2024-10-03 09:57:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727949460000|2024-10-03 09:57:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727949480000|2024-10-03 09:58:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727949490000|2024-10-03 09:58:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1727949500000|2024-10-03 09:58:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727949540000|2024-10-03 09:59:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727949580000|2024-10-03 09:59:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727949600000|2024-10-03 10:00:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727949620000|2024-10-03 10:00:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727949640000|2024-10-03 10:00:40|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|2
1727949660000|2024-10-03 10:01:00|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|3
1727949670000|2024-10-03 10:01:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727950130000|2024-10-03 10:08:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727950160000|2024-10-03 10:09:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727950190000|2024-10-03 10:09:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727950200000|2024-10-03 10:10:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1727950210000|2024-10-03 10:10:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727950220000|2024-10-03 10:10:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727950240000|2024-10-03 10:10:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727950250000|2024-10-03 10:10:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727950260000|2024-10-03 10:11:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727950270000|2024-10-03 10:11:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|3
1727950280000|2024-10-03 10:11:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727950290000|2024-10-03 10:11:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1727950300000|2024-10-03 10:11:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727950320000|2024-10-03 10:12:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727950330000|2024-10-03 10:12:10|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|3
1727950340000|2024-10-03 10:12:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1727950350000|2024-10-03 10:12:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727950360000|2024-10-03 10:12:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1727950370000|2024-10-03 10:12:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|7
1727950400000|2024-10-03 10:13:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727950420000|2024-10-03 10:13:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727950430000|2024-10-03 10:13:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1727950440000|2024-10-03 10:14:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727950450000|2024-10-03 10:14:10|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1727950460000|2024-10-03 10:14:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1727950470000|2024-10-03 10:14:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727950480000|2024-10-03 10:14:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1727950490000|2024-10-03 10:14:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1727950500000|2024-10-03 10:15:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1727950510000|2024-10-03 10:15:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727950540000|2024-10-03 10:15:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1727950550000|2024-10-03 10:15:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727950560000|2024-10-03 10:16:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1727950570000|2024-10-03 10:16:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727950590000|2024-10-03 10:16:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727950600000|2024-10-03 10:16:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727950610000|2024-10-03 10:16:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727950640000|2024-10-03 10:17:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727950650000|2024-10-03 10:17:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727950680000|2024-10-03 10:18:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727950700000|2024-10-03 10:18:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727950710000|2024-10-03 10:18:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1727950730000|2024-10-03 10:18:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727950750000|2024-10-03 10:19:10|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1727950760000|2024-10-03 10:19:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727950810000|2024-10-03 10:20:10|46.15|45.85|46.14|45.84|46.16|45.86|46.14|45.84|3
1727950820000|2024-10-03 10:20:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727950830000|2024-10-03 10:20:30|46.16|45.86|46.22|45.92|46.22|45.92|46.16|45.86|5
1727950840000|2024-10-03 10:20:40|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|4
1727950860000|2024-10-03 10:21:00|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|3
1727950870000|2024-10-03 10:21:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727950890000|2024-10-03 10:21:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727950910000|2024-10-03 10:21:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1727950920000|2024-10-03 10:22:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727950930000|2024-10-03 10:22:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727950940000|2024-10-03 10:22:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727950950000|2024-10-03 10:22:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727950970000|2024-10-03 10:22:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|3
1727950980000|2024-10-03 10:23:00|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|2
1727951000000|2024-10-03 10:23:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727951010000|2024-10-03 10:23:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727951030000|2024-10-03 10:23:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727951040000|2024-10-03 10:24:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1727951060000|2024-10-03 10:24:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727951090000|2024-10-03 10:24:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727951100000|2024-10-03 10:25:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727951130000|2024-10-03 10:25:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1727951140000|2024-10-03 10:25:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727951150000|2024-10-03 10:25:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|10
1727951170000|2024-10-03 10:26:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727951180000|2024-10-03 10:26:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727951190000|2024-10-03 10:26:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727951200000|2024-10-03 10:26:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727951220000|2024-10-03 10:27:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727951230000|2024-10-03 10:27:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727951240000|2024-10-03 10:27:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727951250000|2024-10-03 10:27:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1727951260000|2024-10-03 10:27:40|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727951280000|2024-10-03 10:28:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727951310000|2024-10-03 10:28:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727951320000|2024-10-03 10:28:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727951360000|2024-10-03 10:29:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727951370000|2024-10-03 10:29:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727951400000|2024-10-03 10:30:00|46.26|45.96|46.26|45.96|46.28|45.98|46.26|45.96|5
1727951410000|2024-10-03 10:30:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|2
1727951420000|2024-10-03 10:30:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1727951430000|2024-10-03 10:30:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727951440000|2024-10-03 10:30:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727951450000|2024-10-03 10:30:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727951460000|2024-10-03 10:31:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|8
1727951470000|2024-10-03 10:31:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|9
1727951480000|2024-10-03 10:31:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727951490000|2024-10-03 10:31:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727951500000|2024-10-03 10:31:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727951510000|2024-10-03 10:31:50|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727951520000|2024-10-03 10:32:00|46.32|46.02|46.34|46.04|46.35|46.05|46.32|46.02|5
1727951540000|2024-10-03 10:32:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727951550000|2024-10-03 10:32:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727951560000|2024-10-03 10:32:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727951570000|2024-10-03 10:32:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727951580000|2024-10-03 10:33:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727951600000|2024-10-03 10:33:20|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|2
1727951610000|2024-10-03 10:33:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727951620000|2024-10-03 10:33:40|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1727951630000|2024-10-03 10:33:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1727951640000|2024-10-03 10:34:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1727951650000|2024-10-03 10:34:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1727951660000|2024-10-03 10:34:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727951670000|2024-10-03 10:34:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1727951700000|2024-10-03 10:35:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1727951710000|2024-10-03 10:35:10|46.34|46.04|46.32|46.02|46.35|46.05|46.32|46.02|6
1727951720000|2024-10-03 10:35:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727951740000|2024-10-03 10:35:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727951780000|2024-10-03 10:36:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727951810000|2024-10-03 10:36:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1727951820000|2024-10-03 10:37:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727951850000|2024-10-03 10:37:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727951860000|2024-10-03 10:37:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727951870000|2024-10-03 10:37:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1727951880000|2024-10-03 10:38:00|46.26|45.96|46.25|45.95|46.27|45.97|46.25|45.95|4
1727951890000|2024-10-03 10:38:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727951900000|2024-10-03 10:38:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1727951930000|2024-10-03 10:38:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727951940000|2024-10-03 10:39:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727951950000|2024-10-03 10:39:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1727951960000|2024-10-03 10:39:20|46.27|45.97|46.3|46|46.3|46|46.27|45.97|4
1727951970000|2024-10-03 10:39:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1727951980000|2024-10-03 10:39:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727951990000|2024-10-03 10:39:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727952000000|2024-10-03 10:40:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1727952010000|2024-10-03 10:40:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727952020000|2024-10-03 10:40:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727952030000|2024-10-03 10:40:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1727952040000|2024-10-03 10:40:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727952200000|2024-10-03 10:43:20|46.37|46.07|46.42|46.12|46.42|46.12|46.37|46.07|2
1727952210000|2024-10-03 10:43:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1727952220000|2024-10-03 10:43:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1727952230000|2024-10-03 10:43:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727952240000|2024-10-03 10:44:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1727952250000|2024-10-03 10:44:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|2
1727952260000|2024-10-03 10:44:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727952310000|2024-10-03 10:45:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1727952320000|2024-10-03 10:45:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1727952330000|2024-10-03 10:45:30|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1727952350000|2024-10-03 10:45:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1727952360000|2024-10-03 10:46:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1727952370000|2024-10-03 10:46:10|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|4
1727952380000|2024-10-03 10:46:20|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|7
1727952390000|2024-10-03 10:46:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727952400000|2024-10-03 10:46:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727952420000|2024-10-03 10:47:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727952430000|2024-10-03 10:47:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727952440000|2024-10-03 10:47:20|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727952450000|2024-10-03 10:47:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727952980000|2024-10-03 10:56:20|46.61|46.31|46.65|46.35|46.65|46.35|46.61|46.31|5
1727952990000|2024-10-03 10:56:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727953010000|2024-10-03 10:56:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727953030000|2024-10-03 10:57:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1727953050000|2024-10-03 10:57:30|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1727953070000|2024-10-03 10:57:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727953080000|2024-10-03 10:58:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1727953090000|2024-10-03 10:58:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727953100000|2024-10-03 10:58:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727953120000|2024-10-03 10:58:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|2
1727953130000|2024-10-03 10:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727953140000|2024-10-03 10:59:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727953150000|2024-10-03 10:59:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727953160000|2024-10-03 10:59:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1727953170000|2024-10-03 10:59:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727953180000|2024-10-03 10:59:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727953190000|2024-10-03 10:59:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727953200000|2024-10-03 11:00:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1727953210000|2024-10-03 11:00:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727953220000|2024-10-03 11:00:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727953250000|2024-10-03 11:00:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727953260000|2024-10-03 11:01:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1727953280000|2024-10-03 11:01:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727953290000|2024-10-03 11:01:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727953300000|2024-10-03 11:01:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727953310000|2024-10-03 11:01:50|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1727953320000|2024-10-03 11:02:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1727953330000|2024-10-03 11:02:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1727953340000|2024-10-03 11:02:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1727953350000|2024-10-03 11:02:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727953360000|2024-10-03 11:02:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727953370000|2024-10-03 11:02:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1727953380000|2024-10-03 11:03:00|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|6
1727953390000|2024-10-03 11:03:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727953400000|2024-10-03 11:03:20|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|4
1727953410000|2024-10-03 11:03:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727953420000|2024-10-03 11:03:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727953430000|2024-10-03 11:03:50|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1727953440000|2024-10-03 11:04:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1727953460000|2024-10-03 11:04:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727953470000|2024-10-03 11:04:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1727953480000|2024-10-03 11:04:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727953490000|2024-10-03 11:04:50|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1727953500000|2024-10-03 11:05:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1727953510000|2024-10-03 11:05:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727953520000|2024-10-03 11:05:20|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|4
1727953530000|2024-10-03 11:05:30|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1727953540000|2024-10-03 11:05:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727953560000|2024-10-03 11:06:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727953570000|2024-10-03 11:06:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727953580000|2024-10-03 11:06:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1727953590000|2024-10-03 11:06:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1727953610000|2024-10-03 11:06:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727953620000|2024-10-03 11:07:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727953630000|2024-10-03 11:07:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727953640000|2024-10-03 11:07:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727953650000|2024-10-03 11:07:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1727953660000|2024-10-03 11:07:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727953670000|2024-10-03 11:07:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727953690000|2024-10-03 11:08:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727953700000|2024-10-03 11:08:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727953710000|2024-10-03 11:08:30|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1727953720000|2024-10-03 11:08:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727953730000|2024-10-03 11:08:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727953740000|2024-10-03 11:09:00|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|6
1727953760000|2024-10-03 11:09:20|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|2
1727953770000|2024-10-03 11:09:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727953780000|2024-10-03 11:09:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727953790000|2024-10-03 11:09:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|2
1727953800000|2024-10-03 11:10:00|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|2
1727953810000|2024-10-03 11:10:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727953850000|2024-10-03 11:10:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1727953860000|2024-10-03 11:11:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727953870000|2024-10-03 11:11:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727953880000|2024-10-03 11:11:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727953900000|2024-10-03 11:11:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727953910000|2024-10-03 11:11:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727953920000|2024-10-03 11:12:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1727953930000|2024-10-03 11:12:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|5
1727953940000|2024-10-03 11:12:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727953950000|2024-10-03 11:12:30|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|5
1727953970000|2024-10-03 11:12:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1727953980000|2024-10-03 11:13:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727953990000|2024-10-03 11:13:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1727954000000|2024-10-03 11:13:20|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1727954010000|2024-10-03 11:13:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727954020000|2024-10-03 11:13:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727954030000|2024-10-03 11:13:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727954050000|2024-10-03 11:14:10|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|5
1727954060000|2024-10-03 11:14:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727954080000|2024-10-03 11:14:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727954090000|2024-10-03 11:14:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727954100000|2024-10-03 11:15:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727954280000|2024-10-03 11:18:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727954290000|2024-10-03 11:18:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727954300000|2024-10-03 11:18:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1727954310000|2024-10-03 11:18:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727954320000|2024-10-03 11:18:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1727954340000|2024-10-03 11:19:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727954350000|2024-10-03 11:19:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727954360000|2024-10-03 11:19:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727954370000|2024-10-03 11:19:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727954380000|2024-10-03 11:19:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727954390000|2024-10-03 11:19:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727954400000|2024-10-03 11:20:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727954410000|2024-10-03 11:20:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1727954420000|2024-10-03 11:20:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727954430000|2024-10-03 11:20:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1727954440000|2024-10-03 11:20:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1727954450000|2024-10-03 11:20:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727954470000|2024-10-03 11:21:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727954510000|2024-10-03 11:21:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1727954520000|2024-10-03 11:22:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727954530000|2024-10-03 11:22:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727954570000|2024-10-03 11:22:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1727954580000|2024-10-03 11:23:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727954610000|2024-10-03 11:23:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727954620000|2024-10-03 11:23:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727954640000|2024-10-03 11:24:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727954650000|2024-10-03 11:24:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727954800000|2024-10-03 11:26:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1727954820000|2024-10-03 11:27:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727954830000|2024-10-03 11:27:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727954870000|2024-10-03 11:27:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1727954900000|2024-10-03 11:28:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727954940000|2024-10-03 11:29:00|46.38|46.08|46.34|46.04|46.38|46.08|46.34|46.04|3
1727954950000|2024-10-03 11:29:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727954960000|2024-10-03 11:29:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727954980000|2024-10-03 11:29:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727955000000|2024-10-03 11:30:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727955010000|2024-10-03 11:30:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727955020000|2024-10-03 11:30:20|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|5
1727955050000|2024-10-03 11:30:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1727955070000|2024-10-03 11:31:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727955080000|2024-10-03 11:31:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727955090000|2024-10-03 11:31:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727955100000|2024-10-03 11:31:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727955140000|2024-10-03 11:32:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727955150000|2024-10-03 11:32:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727955160000|2024-10-03 11:32:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727955170000|2024-10-03 11:32:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727955180000|2024-10-03 11:33:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727955200000|2024-10-03 11:33:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1727955210000|2024-10-03 11:33:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727955240000|2024-10-03 11:34:00|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|5
1727955250000|2024-10-03 11:34:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1727955280000|2024-10-03 11:34:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727955290000|2024-10-03 11:34:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1727955300000|2024-10-03 11:35:00|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1727955310000|2024-10-03 11:35:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727955320000|2024-10-03 11:35:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727955330000|2024-10-03 11:35:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727955340000|2024-10-03 11:35:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727955350000|2024-10-03 11:35:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727955360000|2024-10-03 11:36:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727955370000|2024-10-03 11:36:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1727955390000|2024-10-03 11:36:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727955840000|2024-10-03 11:44:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727955860000|2024-10-03 11:44:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727955890000|2024-10-03 11:44:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727955900000|2024-10-03 11:45:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1727955910000|2024-10-03 11:45:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727955930000|2024-10-03 11:45:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1727955940000|2024-10-03 11:45:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727955950000|2024-10-03 11:45:50|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|3
1727955960000|2024-10-03 11:46:00|46.35|46.05|46.38|46.08|46.38|46.08|46.34|46.04|10
1727955970000|2024-10-03 11:46:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727956030000|2024-10-03 11:47:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727956050000|2024-10-03 11:47:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727956090000|2024-10-03 11:48:10|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|2
1727956110000|2024-10-03 11:48:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1727956120000|2024-10-03 11:48:40|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1727956140000|2024-10-03 11:49:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727956150000|2024-10-03 11:49:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727956190000|2024-10-03 11:49:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727956200000|2024-10-03 11:50:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727956210000|2024-10-03 11:50:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727956240000|2024-10-03 11:50:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727956270000|2024-10-03 11:51:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727956280000|2024-10-03 11:51:20|46.32|46.02|46.28|45.98|46.32|46.02|46.28|45.98|3
1727956290000|2024-10-03 11:51:30|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|5
1727956310000|2024-10-03 11:51:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727956320000|2024-10-03 11:52:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1727956340000|2024-10-03 11:52:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1727956350000|2024-10-03 11:52:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|7
1727956360000|2024-10-03 11:52:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1727956390000|2024-10-03 11:53:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727956400000|2024-10-03 11:53:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727956420000|2024-10-03 11:53:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727956440000|2024-10-03 11:54:00|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|2
1727956460000|2024-10-03 11:54:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727956880000|2024-10-03 12:01:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1727956900000|2024-10-03 12:01:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|8
1727956910000|2024-10-03 12:01:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|9
1727956920000|2024-10-03 12:02:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1727956930000|2024-10-03 12:02:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1727956940000|2024-10-03 12:02:20|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|2
1727956950000|2024-10-03 12:02:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727956960000|2024-10-03 12:02:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1727956970000|2024-10-03 12:02:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|10
1727956980000|2024-10-03 12:03:00|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|2
1727956990000|2024-10-03 12:03:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1727957010000|2024-10-03 12:03:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1727957020000|2024-10-03 12:03:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727957030000|2024-10-03 12:03:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727957040000|2024-10-03 12:04:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727957050000|2024-10-03 12:04:10|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|8
1727957060000|2024-10-03 12:04:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1727957070000|2024-10-03 12:04:30|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|2
1727957090000|2024-10-03 12:04:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1727957100000|2024-10-03 12:05:00|45.97|45.67|45.94|45.64|45.97|45.67|45.94|45.64|3
1727957130000|2024-10-03 12:05:30|45.92|45.62|45.89|45.59|45.92|45.62|45.89|45.59|2
1727957140000|2024-10-03 12:05:40|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1727957660000|2024-10-03 12:14:20|45.96|45.66|46.05|45.75|46.05|45.75|45.96|45.66|7
1727957670000|2024-10-03 12:14:30|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1727957680000|2024-10-03 12:14:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1727957700000|2024-10-03 12:15:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1727957710000|2024-10-03 12:15:10|46.03|45.73|46.01|45.71|46.04|45.74|46.01|45.71|5
1727957720000|2024-10-03 12:15:20|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|5
1727957730000|2024-10-03 12:15:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1727957740000|2024-10-03 12:15:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1727957750000|2024-10-03 12:15:50|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1727957760000|2024-10-03 12:16:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1727957770000|2024-10-03 12:16:10|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|9
1727957780000|2024-10-03 12:16:20|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|5
1727957790000|2024-10-03 12:16:30|46.12|45.82|46.15|45.85|46.15|45.85|46.12|45.82|3
1727957800000|2024-10-03 12:16:40|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|2
1727957810000|2024-10-03 12:16:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1727957820000|2024-10-03 12:17:00|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|4
1727957830000|2024-10-03 12:17:10|46.12|45.82|46.04|45.74|46.12|45.82|46.04|45.74|9
1727957840000|2024-10-03 12:17:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|6
1727957850000|2024-10-03 12:17:30|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|5
1727957860000|2024-10-03 12:17:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1727957880000|2024-10-03 12:18:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|2
1727957890000|2024-10-03 12:18:10|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|4
1727957900000|2024-10-03 12:18:20|46.08|45.78|46.1|45.8|46.12|45.82|46.08|45.78|8
1727957910000|2024-10-03 12:18:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1727957920000|2024-10-03 12:18:40|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|5
1727957930000|2024-10-03 12:18:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1727957940000|2024-10-03 12:19:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1727957950000|2024-10-03 12:19:10|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|4
1727957960000|2024-10-03 12:19:20|46.11|45.81|46.15|45.85|46.15|45.85|46.11|45.81|7
1727957970000|2024-10-03 12:19:30|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|2
1727957990000|2024-10-03 12:19:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1727958000000|2024-10-03 12:20:00|46.13|45.83|46.16|45.86|46.16|45.86|46.13|45.83|6
1727958010000|2024-10-03 12:20:10|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1727958030000|2024-10-03 12:20:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1727958040000|2024-10-03 12:20:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1727958050000|2024-10-03 12:20:50|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1727958060000|2024-10-03 12:21:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|8
1727958070000|2024-10-03 12:21:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1727958080000|2024-10-03 12:21:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1727958090000|2024-10-03 12:21:30|46.16|45.86|46.13|45.83|46.17|45.87|46.13|45.83|4
1727958100000|2024-10-03 12:21:40|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|6
1727958110000|2024-10-03 12:21:50|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1727958120000|2024-10-03 12:22:00|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|5
1727958130000|2024-10-03 12:22:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1727958140000|2024-10-03 12:22:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1727958150000|2024-10-03 12:22:30|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|7
1727958160000|2024-10-03 12:22:40|46.1|45.8|46.09|45.79|46.11|45.81|46.08|45.78|4
1727958170000|2024-10-03 12:22:50|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1727958180000|2024-10-03 12:23:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1727958190000|2024-10-03 12:23:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1727958200000|2024-10-03 12:23:20|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|5
1727958210000|2024-10-03 12:23:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1727958220000|2024-10-03 12:23:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1727958230000|2024-10-03 12:23:50|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|5
1727958240000|2024-10-03 12:24:00|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|4
1727958250000|2024-10-03 12:24:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1727958260000|2024-10-03 12:24:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1727958270000|2024-10-03 12:24:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1727958280000|2024-10-03 12:24:40|46.14|45.84|46.16|45.86|46.16|45.86|46.13|45.83|5
1727958290000|2024-10-03 12:24:50|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|9
1727958300000|2024-10-03 12:25:00|46.14|45.84|46.15|45.85|46.16|45.86|46.14|45.84|8
1727958440000|2024-10-03 12:27:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727958460000|2024-10-03 12:27:40|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|4
1727958470000|2024-10-03 12:27:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1727958490000|2024-10-03 12:28:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727958500000|2024-10-03 12:28:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1727958510000|2024-10-03 12:28:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1727958960000|2024-10-03 12:36:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1727958970000|2024-10-03 12:36:10|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|4
1727958980000|2024-10-03 12:36:20|46.22|45.92|46.24|45.94|46.24|45.94|46.21|45.91|5
1727958990000|2024-10-03 12:36:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1727959000000|2024-10-03 12:36:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|5
1727959010000|2024-10-03 12:36:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727959020000|2024-10-03 12:37:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1727959030000|2024-10-03 12:37:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1727959050000|2024-10-03 12:37:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1727959060000|2024-10-03 12:37:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1727959070000|2024-10-03 12:37:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727959080000|2024-10-03 12:38:00|46.3|46|46.32|46.02|46.33|46.03|46.3|46|5
1727959090000|2024-10-03 12:38:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727959100000|2024-10-03 12:38:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1727959110000|2024-10-03 12:38:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727959120000|2024-10-03 12:38:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727959130000|2024-10-03 12:38:50|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|4
1727959140000|2024-10-03 12:39:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1727959150000|2024-10-03 12:39:10|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1727959160000|2024-10-03 12:39:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727959170000|2024-10-03 12:39:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727959200000|2024-10-03 12:40:00|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|4
1727959210000|2024-10-03 12:40:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1727959220000|2024-10-03 12:40:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727959230000|2024-10-03 12:40:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727959240000|2024-10-03 12:40:40|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1727959250000|2024-10-03 12:40:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727959260000|2024-10-03 12:41:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727959270000|2024-10-03 12:41:10|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1727959280000|2024-10-03 12:41:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727959290000|2024-10-03 12:41:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727959300000|2024-10-03 12:41:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727959310000|2024-10-03 12:41:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727959320000|2024-10-03 12:42:00|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|4
1727959330000|2024-10-03 12:42:10|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|4
1727959340000|2024-10-03 12:42:20|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1727959350000|2024-10-03 12:42:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727960260000|2024-10-03 12:57:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727960270000|2024-10-03 12:57:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727960280000|2024-10-03 12:58:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1727960290000|2024-10-03 12:58:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727960310000|2024-10-03 12:58:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1727960320000|2024-10-03 12:58:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727960330000|2024-10-03 12:58:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1727960340000|2024-10-03 12:59:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727960350000|2024-10-03 12:59:10|46.28|45.98|46.25|45.95|46.28|45.98|46.24|45.94|4
1727960360000|2024-10-03 12:59:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727960780000|2024-10-03 13:06:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727960790000|2024-10-03 13:06:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1727960800000|2024-10-03 13:06:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727960810000|2024-10-03 13:06:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727960820000|2024-10-03 13:07:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1727960830000|2024-10-03 13:07:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1727960840000|2024-10-03 13:07:20|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1727960850000|2024-10-03 13:07:30|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1727960860000|2024-10-03 13:07:40|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|11
1727960870000|2024-10-03 13:07:50|46.08|45.78|46.14|45.84|46.14|45.84|46.08|45.78|5
1727960880000|2024-10-03 13:08:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1727960890000|2024-10-03 13:08:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1727960900000|2024-10-03 13:08:20|46.12|45.82|46.06|45.76|46.12|45.82|46.06|45.76|5
1727960910000|2024-10-03 13:08:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|4
1727960920000|2024-10-03 13:08:40|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1727960930000|2024-10-03 13:08:50|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|4
1727960940000|2024-10-03 13:09:00|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|11
1727960950000|2024-10-03 13:09:10|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|6
1727960960000|2024-10-03 13:09:20|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1727960970000|2024-10-03 13:09:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1727960980000|2024-10-03 13:09:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1727960990000|2024-10-03 13:09:50|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1727961000000|2024-10-03 13:10:00|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1727961010000|2024-10-03 13:10:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1727961020000|2024-10-03 13:10:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1727961030000|2024-10-03 13:10:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1727961040000|2024-10-03 13:10:40|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|4
1727961050000|2024-10-03 13:10:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1727961060000|2024-10-03 13:11:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727961070000|2024-10-03 13:11:10|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|4
1727961080000|2024-10-03 13:11:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727961090000|2024-10-03 13:11:30|46.04|45.74|46.06|45.76|46.06|45.76|46.03|45.73|5
1727961100000|2024-10-03 13:11:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1727961110000|2024-10-03 13:11:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1727961120000|2024-10-03 13:12:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1727961130000|2024-10-03 13:12:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727961140000|2024-10-03 13:12:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1727961150000|2024-10-03 13:12:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1727961160000|2024-10-03 13:12:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727961170000|2024-10-03 13:12:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1727961180000|2024-10-03 13:13:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727961190000|2024-10-03 13:13:10|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1727961210000|2024-10-03 13:13:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1727961220000|2024-10-03 13:13:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1727961240000|2024-10-03 13:14:00|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|2
1727961250000|2024-10-03 13:14:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727961260000|2024-10-03 13:14:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727961820000|2024-10-03 13:23:40|46.15|45.85|46.24|45.94|46.24|45.94|46.13|45.83|11
1727961830000|2024-10-03 13:23:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727961840000|2024-10-03 13:24:00|46.21|45.91|46.23|45.93|46.24|45.94|46.21|45.91|7
1727961850000|2024-10-03 13:24:10|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|9
1727961860000|2024-10-03 13:24:20|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|5
1727961870000|2024-10-03 13:24:30|46.27|45.97|46.26|45.96|46.28|45.98|46.25|45.95|6
1727961880000|2024-10-03 13:24:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|9
1727961890000|2024-10-03 13:24:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1727961900000|2024-10-03 13:25:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1727961910000|2024-10-03 13:25:10|46.28|45.98|46.4|46.1|46.4|46.1|46.28|45.98|12
1727961920000|2024-10-03 13:25:20|46.39|46.09|46.39|46.09|46.39|46.09|46.37|46.07|8
1727961930000|2024-10-03 13:25:30|46.4|46.1|46.42|46.12|46.44|46.14|46.4|46.1|11
1727961940000|2024-10-03 13:25:40|46.41|46.11|46.36|46.06|46.42|46.12|46.36|46.06|13
1727961950000|2024-10-03 13:25:50|46.37|46.07|46.37|46.07|46.37|46.07|46.35|46.05|6
1727961960000|2024-10-03 13:26:00|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|6
1727961970000|2024-10-03 13:26:10|46.36|46.06|46.41|46.11|46.41|46.11|46.36|46.06|8
1727961980000|2024-10-03 13:26:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727961990000|2024-10-03 13:26:30|46.41|46.11|46.43|46.13|46.45|46.15|46.41|46.11|11
1727962000000|2024-10-03 13:26:40|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|4
1727962010000|2024-10-03 13:26:50|46.44|46.14|46.43|46.13|46.45|46.15|46.42|46.12|8
1727962020000|2024-10-03 13:27:00|46.42|46.12|46.39|46.09|46.42|46.12|46.39|46.09|6
1727962030000|2024-10-03 13:27:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|7
1727962040000|2024-10-03 13:27:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1727962050000|2024-10-03 13:27:30|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|11
1727962060000|2024-10-03 13:27:40|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|10
1727962070000|2024-10-03 13:27:50|46.43|46.13|46.4|46.1|46.45|46.15|46.4|46.1|10
1727962080000|2024-10-03 13:28:00|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|13
1727962090000|2024-10-03 13:28:10|46.39|46.09|46.39|46.09|46.39|46.09|46.37|46.07|5
1727962100000|2024-10-03 13:28:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1727962110000|2024-10-03 13:28:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727962600000|2024-10-03 13:36:40|46.29|45.99|46.23|45.93|46.3|46|46.22|45.92|6
1727962610000|2024-10-03 13:36:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727962620000|2024-10-03 13:37:00|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|2
1727962630000|2024-10-03 13:37:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|5
1727962650000|2024-10-03 13:37:30|46.2|45.9|46.17|45.87|46.21|45.91|46.17|45.87|8
1727962660000|2024-10-03 13:37:40|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|8
1727962670000|2024-10-03 13:37:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1727962680000|2024-10-03 13:38:00|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|5
1727962690000|2024-10-03 13:38:10|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1727962700000|2024-10-03 13:38:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|8
1727962710000|2024-10-03 13:38:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|7
1727962720000|2024-10-03 13:38:40|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1727962730000|2024-10-03 13:38:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1727962740000|2024-10-03 13:39:00|46.09|45.79|46.02|45.72|46.09|45.79|46.02|45.72|6
1727962750000|2024-10-03 13:39:10|46.03|45.73|46|45.7|46.03|45.73|45.98|45.68|7
1727962760000|2024-10-03 13:39:20|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|6
1727962770000|2024-10-03 13:39:30|46.01|45.71|46.01|45.71|46.02|45.72|45.98|45.68|13
1727962780000|2024-10-03 13:39:40|46|45.7|45.97|45.67|46|45.7|45.97|45.67|4
1727962790000|2024-10-03 13:39:50|45.98|45.68|45.99|45.69|46|45.7|45.97|45.67|6
1727962800000|2024-10-03 13:40:00|46|45.7|46|45.7|46|45.7|45.98|45.68|7
1727962810000|2024-10-03 13:40:10|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|8
1727962820000|2024-10-03 13:40:20|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|5
1727962830000|2024-10-03 13:40:30|45.96|45.66|45.99|45.69|46|45.7|45.96|45.66|5
1727962840000|2024-10-03 13:40:40|45.97|45.67|45.93|45.63|45.97|45.67|45.93|45.63|5
1727962850000|2024-10-03 13:40:50|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1727962860000|2024-10-03 13:41:00|45.93|45.63|46|45.7|46|45.7|45.93|45.63|8
1727962870000|2024-10-03 13:41:10|46.01|45.71|46.04|45.74|46.05|45.75|46.01|45.71|9
1727962880000|2024-10-03 13:41:20|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|12
1727962890000|2024-10-03 13:41:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|6
1727962900000|2024-10-03 13:41:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1727962910000|2024-10-03 13:41:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727962920000|2024-10-03 13:42:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1727962930000|2024-10-03 13:42:10|46.11|45.81|46.12|45.82|46.14|45.84|46.11|45.81|5
1727962940000|2024-10-03 13:42:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1727962950000|2024-10-03 13:42:30|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|4
1727962960000|2024-10-03 13:42:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727962970000|2024-10-03 13:42:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727962980000|2024-10-03 13:43:00|46.14|45.84|46.17|45.87|46.17|45.87|46.13|45.83|9
1727962990000|2024-10-03 13:43:10|46.18|45.88|46.23|45.93|46.25|45.95|46.18|45.88|9
1727963000000|2024-10-03 13:43:20|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|6
1727963010000|2024-10-03 13:43:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1727963020000|2024-10-03 13:43:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727963030000|2024-10-03 13:43:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1727963040000|2024-10-03 13:44:00|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|7
1727963050000|2024-10-03 13:44:10|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1727963060000|2024-10-03 13:44:20|46.21|45.91|46.17|45.87|46.22|45.92|46.17|45.87|5
1727963070000|2024-10-03 13:44:30|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|6
1727963080000|2024-10-03 13:44:40|46.18|45.88|46.14|45.84|46.18|45.88|46.14|45.84|4
1727963090000|2024-10-03 13:44:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1727963100000|2024-10-03 13:45:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727963110000|2024-10-03 13:45:10|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|9
1727963120000|2024-10-03 13:45:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1727963130000|2024-10-03 13:45:30|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|5
1727963140000|2024-10-03 13:45:40|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1727963150000|2024-10-03 13:45:50|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1727963160000|2024-10-03 13:46:00|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|8
1727963170000|2024-10-03 13:46:10|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1727963180000|2024-10-03 13:46:20|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|5
1727963190000|2024-10-03 13:46:30|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1727963200000|2024-10-03 13:46:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727963210000|2024-10-03 13:46:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727963220000|2024-10-03 13:47:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1727963230000|2024-10-03 13:47:10|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|11
1727963240000|2024-10-03 13:47:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1727963250000|2024-10-03 13:47:30|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|4
1727963260000|2024-10-03 13:47:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1727963280000|2024-10-03 13:48:00|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|9
1727963290000|2024-10-03 13:48:10|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|4
1727963300000|2024-10-03 13:48:20|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|6
1727963310000|2024-10-03 13:48:30|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1727963320000|2024-10-03 13:48:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727963330000|2024-10-03 13:48:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|9
1727963340000|2024-10-03 13:49:00|46.2|45.9|46.2|45.9|46.21|45.91|46.18|45.88|9
1727963350000|2024-10-03 13:49:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1727963360000|2024-10-03 13:49:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1727963370000|2024-10-03 13:49:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1727963380000|2024-10-03 13:49:40|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|4
1727963400000|2024-10-03 13:50:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|5
1727963410000|2024-10-03 13:50:10|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1727963420000|2024-10-03 13:50:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|8
1727963430000|2024-10-03 13:50:30|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|4
1727963440000|2024-10-03 13:50:40|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|4
1727963450000|2024-10-03 13:50:50|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1727963460000|2024-10-03 13:51:00|46.12|45.82|46.05|45.75|46.12|45.82|46.05|45.75|4
1727963470000|2024-10-03 13:51:10|46.06|45.76|46.02|45.72|46.07|45.77|46.02|45.72|12
1727963480000|2024-10-03 13:51:20|46.01|45.71|46.04|45.74|46.04|45.74|46|45.7|10
1727963490000|2024-10-03 13:51:30|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1727963510000|2024-10-03 13:51:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1727963520000|2024-10-03 13:52:00|46.01|45.71|46.03|45.73|46.03|45.73|45.99|45.69|7
1727963530000|2024-10-03 13:52:10|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|7
1727963540000|2024-10-03 13:52:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727963550000|2024-10-03 13:52:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1727963560000|2024-10-03 13:52:40|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|6
1727963640000|2024-10-03 13:54:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1727963650000|2024-10-03 13:54:10|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|5
1727963660000|2024-10-03 13:54:20|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1727963670000|2024-10-03 13:54:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1727963680000|2024-10-03 13:54:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727963690000|2024-10-03 13:54:50|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|5
1727963700000|2024-10-03 13:55:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1727963720000|2024-10-03 13:55:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1727963730000|2024-10-03 13:55:30|46.09|45.79|46.15|45.85|46.16|45.86|46.09|45.79|10
1727963740000|2024-10-03 13:55:40|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|5
1727963750000|2024-10-03 13:55:50|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|3
1727963760000|2024-10-03 13:56:00|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|5
1727963770000|2024-10-03 13:56:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1727963780000|2024-10-03 13:56:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727963800000|2024-10-03 13:56:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1727963810000|2024-10-03 13:56:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727963820000|2024-10-03 13:57:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1727963830000|2024-10-03 13:57:10|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|6
1727963840000|2024-10-03 13:57:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1727963850000|2024-10-03 13:57:30|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|6
1727963860000|2024-10-03 13:57:40|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|4
1727963880000|2024-10-03 13:58:00|46.27|45.97|46.3|46|46.3|46|46.27|45.97|4
1727963890000|2024-10-03 13:58:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1727963900000|2024-10-03 13:58:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1727963910000|2024-10-03 13:58:30|46.32|46.02|46.4|46.1|46.4|46.1|46.32|46.02|8
1727963920000|2024-10-03 13:58:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1727963930000|2024-10-03 13:58:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1727963940000|2024-10-03 13:59:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1727963950000|2024-10-03 13:59:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1727963960000|2024-10-03 13:59:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727963970000|2024-10-03 13:59:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1727963980000|2024-10-03 13:59:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1727963990000|2024-10-03 13:59:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1727964000000|2024-10-03 14:00:00|46.3|46|46.4|46.1|46.4|46.1|46.29|45.99|14
1727964010000|2024-10-03 14:00:10|46.38|46.08|46.31|46.01|46.39|46.09|46.31|46.01|13
1727964020000|2024-10-03 14:00:20|46.3|46|46.34|46.04|46.34|46.04|46.3|46|5
1727964030000|2024-10-03 14:00:30|46.35|46.05|46.29|45.99|46.35|46.05|46.29|45.99|5
1727964040000|2024-10-03 14:00:40|46.3|46|46.3|46|46.34|46.04|46.3|46|9
1727964050000|2024-10-03 14:00:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1727964060000|2024-10-03 14:01:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1727964070000|2024-10-03 14:01:10|46.3|46|46.34|46.04|46.34|46.04|46.3|46|9
1727964080000|2024-10-03 14:01:20|46.33|46.03|46.4|46.1|46.4|46.1|46.33|46.03|7
1727964090000|2024-10-03 14:01:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1727964100000|2024-10-03 14:01:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1727964110000|2024-10-03 14:01:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1727964120000|2024-10-03 14:02:00|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|4
1727964130000|2024-10-03 14:02:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1727964140000|2024-10-03 14:02:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|6
1727964150000|2024-10-03 14:02:30|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|7
1727964160000|2024-10-03 14:02:40|46.45|46.15|46.5|46.2|46.5|46.2|46.45|46.15|3
1727964170000|2024-10-03 14:02:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1727964180000|2024-10-03 14:03:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727964190000|2024-10-03 14:03:10|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1727964200000|2024-10-03 14:03:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1727964210000|2024-10-03 14:03:30|46.44|46.14|46.33|46.03|46.45|46.15|46.33|46.03|3
1727964220000|2024-10-03 14:03:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727964230000|2024-10-03 14:03:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727964240000|2024-10-03 14:04:00|46.31|46.01|46.36|46.06|46.36|46.06|46.31|46.01|4
1727964250000|2024-10-03 14:04:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1727964260000|2024-10-03 14:04:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727964270000|2024-10-03 14:04:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727964290000|2024-10-03 14:04:50|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|4
1727964300000|2024-10-03 14:05:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|4
1727964310000|2024-10-03 14:05:10|46.38|46.08|46.42|46.12|46.43|46.13|46.38|46.08|5
1727964320000|2024-10-03 14:05:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1727964330000|2024-10-03 14:05:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727964340000|2024-10-03 14:05:40|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|8
1727964350000|2024-10-03 14:05:50|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|2
1727964360000|2024-10-03 14:06:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727964370000|2024-10-03 14:06:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1727964380000|2024-10-03 14:06:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727964390000|2024-10-03 14:06:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727964400000|2024-10-03 14:06:40|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1727964410000|2024-10-03 14:06:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727964420000|2024-10-03 14:07:00|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|4
1727964430000|2024-10-03 14:07:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1727964450000|2024-10-03 14:07:30|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|3
1727964460000|2024-10-03 14:07:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727964470000|2024-10-03 14:07:50|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|5
1727964480000|2024-10-03 14:08:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|8
1727964490000|2024-10-03 14:08:10|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|3
1727964500000|2024-10-03 14:08:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1727964510000|2024-10-03 14:08:30|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|3
1727964520000|2024-10-03 14:08:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|2
1727964530000|2024-10-03 14:08:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1727964540000|2024-10-03 14:09:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727964560000|2024-10-03 14:09:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727964570000|2024-10-03 14:09:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727964590000|2024-10-03 14:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727964600000|2024-10-03 14:10:00|46.59|46.29|46.63|46.33|46.65|46.35|46.59|46.29|9
1727964610000|2024-10-03 14:10:10|46.62|46.32|46.62|46.32|46.62|46.32|46.59|46.29|5
1727964620000|2024-10-03 14:10:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727964630000|2024-10-03 14:10:30|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|3
1727964640000|2024-10-03 14:10:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1727964650000|2024-10-03 14:10:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727964660000|2024-10-03 14:11:00|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|8
1727964670000|2024-10-03 14:11:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727964680000|2024-10-03 14:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727964690000|2024-10-03 14:11:30|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|6
1727964700000|2024-10-03 14:11:40|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|6
1727964710000|2024-10-03 14:11:50|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|6
1727964720000|2024-10-03 14:12:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1727964730000|2024-10-03 14:12:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1727964740000|2024-10-03 14:12:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|3
1727964750000|2024-10-03 14:12:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727964760000|2024-10-03 14:12:40|46.71|46.41|46.66|46.36|46.71|46.41|46.66|46.36|5
1727964770000|2024-10-03 14:12:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1727964780000|2024-10-03 14:13:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1727964790000|2024-10-03 14:13:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1727964800000|2024-10-03 14:13:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|4
1727964810000|2024-10-03 14:13:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727964820000|2024-10-03 14:13:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1727964830000|2024-10-03 14:13:50|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1727964840000|2024-10-03 14:14:00|46.49|46.19|46.46|46.16|46.5|46.2|46.46|46.16|5
1727964850000|2024-10-03 14:14:10|46.45|46.15|46.36|46.06|46.45|46.15|46.36|46.06|5
1727964860000|2024-10-03 14:14:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1727964870000|2024-10-03 14:14:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1727964880000|2024-10-03 14:14:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|3
1727964890000|2024-10-03 14:14:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1727964900000|2024-10-03 14:15:00|46.4|46.1|46.49|46.19|46.49|46.19|46.39|46.09|9
1727964910000|2024-10-03 14:15:10|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|5
1727964920000|2024-10-03 14:15:20|46.49|46.19|46.56|46.26|46.56|46.26|46.49|46.19|6
1727964930000|2024-10-03 14:15:30|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|6
1727964940000|2024-10-03 14:15:40|46.52|46.22|46.5|46.2|46.53|46.23|46.49|46.19|6
1727964950000|2024-10-03 14:15:50|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1727964960000|2024-10-03 14:16:00|46.49|46.19|46.45|46.15|46.5|46.2|46.45|46.15|7
1727964970000|2024-10-03 14:16:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1727964980000|2024-10-03 14:16:20|46.45|46.15|46.48|46.18|46.51|46.21|46.45|46.15|7
1727964990000|2024-10-03 14:16:30|46.47|46.17|46.49|46.19|46.51|46.21|46.46|46.16|7
1727965000000|2024-10-03 14:16:40|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|4
1727965010000|2024-10-03 14:16:50|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|10
1727965020000|2024-10-03 14:17:00|46.58|46.28|46.57|46.27|46.6|46.3|46.56|46.26|8
1727965030000|2024-10-03 14:17:10|46.58|46.28|46.63|46.33|46.64|46.34|46.58|46.28|8
1727965040000|2024-10-03 14:17:20|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1727965050000|2024-10-03 14:17:30|46.61|46.31|46.63|46.33|46.64|46.34|46.59|46.29|9
1727965060000|2024-10-03 14:17:40|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1727965070000|2024-10-03 14:17:50|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|6
1727965080000|2024-10-03 14:18:00|46.65|46.35|46.59|46.29|46.65|46.35|46.59|46.29|4
1727965090000|2024-10-03 14:18:10|46.61|46.31|46.6|46.3|46.63|46.33|46.6|46.3|5
1727965100000|2024-10-03 14:18:20|46.62|46.32|46.59|46.29|46.63|46.33|46.59|46.29|5
1727965110000|2024-10-03 14:18:30|46.58|46.28|46.58|46.28|46.58|46.28|46.54|46.24|7
1727965120000|2024-10-03 14:18:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|4
1727965130000|2024-10-03 14:18:50|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1727965140000|2024-10-03 14:19:00|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|3
1727965150000|2024-10-03 14:19:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1727965160000|2024-10-03 14:19:20|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1727965170000|2024-10-03 14:19:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1727965180000|2024-10-03 14:19:40|46.58|46.28|46.53|46.23|46.58|46.28|46.53|46.23|5
1727965190000|2024-10-03 14:19:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727965200000|2024-10-03 14:20:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727965210000|2024-10-03 14:20:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1727965220000|2024-10-03 14:20:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727965230000|2024-10-03 14:20:30|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|3
1727965240000|2024-10-03 14:20:40|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|5
1727965250000|2024-10-03 14:20:50|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|5
1727965260000|2024-10-03 14:21:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1727965270000|2024-10-03 14:21:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1727965280000|2024-10-03 14:21:20|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|5
1727965290000|2024-10-03 14:21:30|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|5
1727965300000|2024-10-03 14:21:40|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|6
1727965310000|2024-10-03 14:21:50|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1727965320000|2024-10-03 14:22:00|46.48|46.18|46.47|46.17|46.51|46.21|46.47|46.17|9
1727965330000|2024-10-03 14:22:10|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|4
1727965340000|2024-10-03 14:22:20|46.49|46.19|46.41|46.11|46.49|46.19|46.41|46.11|7
1727965350000|2024-10-03 14:22:30|46.4|46.1|46.33|46.03|46.4|46.1|46.32|46.02|8
1727965360000|2024-10-03 14:22:40|46.31|46.01|46.22|45.92|46.31|46.01|46.22|45.92|7
1727965370000|2024-10-03 14:22:50|46.21|45.91|46.2|45.9|46.21|45.91|46.18|45.88|8
1727965380000|2024-10-03 14:23:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|8
1727965390000|2024-10-03 14:23:10|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|4
1727965400000|2024-10-03 14:23:20|46.28|45.98|46.29|45.99|46.33|46.03|46.28|45.98|7
1727965410000|2024-10-03 14:23:30|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|4
1727965420000|2024-10-03 14:23:40|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|5
1727965430000|2024-10-03 14:23:50|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|7
1727965440000|2024-10-03 14:24:00|46.3|46|46.34|46.04|46.36|46.06|46.3|46|6
1727965450000|2024-10-03 14:24:10|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1727965460000|2024-10-03 14:24:20|46.31|46.01|46.29|45.99|46.33|46.03|46.29|45.99|7
1727965470000|2024-10-03 14:24:30|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|6
1727965480000|2024-10-03 14:24:40|46.27|45.97|46.22|45.92|46.28|45.98|46.22|45.92|8
1727965490000|2024-10-03 14:24:50|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|9
1727965500000|2024-10-03 14:25:00|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1727965510000|2024-10-03 14:25:10|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|10
1727965520000|2024-10-03 14:25:20|46.19|45.89|46.16|45.86|46.19|45.89|46.16|45.86|3
1727965530000|2024-10-03 14:25:30|46.15|45.85|46.14|45.84|46.15|45.85|46.11|45.81|9
1727965540000|2024-10-03 14:25:40|46.15|45.85|46.12|45.82|46.15|45.85|46.12|45.82|2
1727965550000|2024-10-03 14:25:50|46.14|45.84|46.13|45.83|46.16|45.86|46.13|45.83|5
1727965560000|2024-10-03 14:26:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1727965570000|2024-10-03 14:26:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1727965580000|2024-10-03 14:26:20|46.12|45.82|46.06|45.76|46.13|45.83|46.06|45.76|4
1727965590000|2024-10-03 14:26:30|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|6
1727965600000|2024-10-03 14:26:40|46.04|45.74|46.04|45.74|46.04|45.74|46.01|45.71|9
1727965610000|2024-10-03 14:26:50|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|7
1727965620000|2024-10-03 14:27:00|46.02|45.72|46.02|45.72|46.05|45.75|46.01|45.71|13
1727965630000|2024-10-03 14:27:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1727965640000|2024-10-03 14:27:20|46.03|45.73|46.07|45.77|46.07|45.77|46.03|45.73|8
1727965650000|2024-10-03 14:27:30|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|13
1727965660000|2024-10-03 14:27:40|46.1|45.8|46.15|45.85|46.16|45.86|46.1|45.8|17
1727965670000|2024-10-03 14:27:50|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|8
1727965680000|2024-10-03 14:28:00|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|5
1727965690000|2024-10-03 14:28:10|46.1|45.8|46.11|45.81|46.13|45.83|46.08|45.78|11
1727965700000|2024-10-03 14:28:20|46.12|45.82|46.14|45.84|46.15|45.85|46.12|45.82|5
1727965710000|2024-10-03 14:28:30|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|7
1727965720000|2024-10-03 14:28:40|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|5
1727965730000|2024-10-03 14:28:50|46.13|45.83|46.15|45.85|46.15|45.85|46.11|45.81|12
1727965740000|2024-10-03 14:29:00|46.16|45.86|46.16|45.86|46.18|45.88|46.15|45.85|10
1727965750000|2024-10-03 14:29:10|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|10
1727965760000|2024-10-03 14:29:20|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|6
1727965770000|2024-10-03 14:29:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1727965780000|2024-10-03 14:29:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727965790000|2024-10-03 14:29:50|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|3
1727965800000|2024-10-03 14:30:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1727965810000|2024-10-03 14:30:10|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|4
1727965820000|2024-10-03 14:30:20|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|9
1727965830000|2024-10-03 14:30:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1727965840000|2024-10-03 14:30:40|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|7
1727965850000|2024-10-03 14:30:50|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|11
1727965860000|2024-10-03 14:31:00|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|10
1727965870000|2024-10-03 14:31:10|46.08|45.78|46.09|45.79|46.11|45.81|46.07|45.77|10
1727965880000|2024-10-03 14:31:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|9
1727965890000|2024-10-03 14:31:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1727965900000|2024-10-03 14:31:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1727965910000|2024-10-03 14:31:50|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1727965920000|2024-10-03 14:32:00|46.11|45.81|46.15|45.85|46.16|45.86|46.11|45.81|13
1727965930000|2024-10-03 14:32:10|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|7
1727965940000|2024-10-03 14:32:20|46.17|45.87|46.16|45.86|46.19|45.89|46.16|45.86|6
1727965950000|2024-10-03 14:32:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1727966760000|2024-10-03 14:46:00|46.12|45.82|46.07|45.77|46.12|45.82|46.07|45.77|6
1727966770000|2024-10-03 14:46:10|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|13
1727966780000|2024-10-03 14:46:20|46.09|45.79|46.16|45.86|46.16|45.86|46.09|45.79|11
1727966790000|2024-10-03 14:46:30|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1727966800000|2024-10-03 14:46:40|46.18|45.88|46.25|45.95|46.25|45.95|46.17|45.87|11
1727966810000|2024-10-03 14:46:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1727966820000|2024-10-03 14:47:00|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|5
1727966830000|2024-10-03 14:47:10|46.17|45.87|46.17|45.87|46.17|45.87|46.14|45.84|10
1727966840000|2024-10-03 14:47:20|46.18|45.88|46.22|45.92|46.22|45.92|46.16|45.86|9
1727966850000|2024-10-03 14:47:30|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|3
1727966860000|2024-10-03 14:47:40|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1727966870000|2024-10-03 14:47:50|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|2
1727966880000|2024-10-03 14:48:00|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|4
1727966890000|2024-10-03 14:48:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727966900000|2024-10-03 14:48:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1727966910000|2024-10-03 14:48:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1727966920000|2024-10-03 14:48:40|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|6
1727966930000|2024-10-03 14:48:50|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|2
1727966940000|2024-10-03 14:49:00|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|11
1727966950000|2024-10-03 14:49:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1727966960000|2024-10-03 14:49:20|46.15|45.85|46.11|45.81|46.15|45.85|46.1|45.8|4
1727966970000|2024-10-03 14:49:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1727966980000|2024-10-03 14:49:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1727966990000|2024-10-03 14:49:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1727967000000|2024-10-03 14:50:00|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1727967010000|2024-10-03 14:50:10|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|4
1727967020000|2024-10-03 14:50:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1727967030000|2024-10-03 14:50:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1727967540000|2024-10-03 14:59:00|46.01|45.71|45.87|45.57|46.01|45.71|45.87|45.57|9
1727967550000|2024-10-03 14:59:10|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|6
1727967560000|2024-10-03 14:59:20|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|6
1727967570000|2024-10-03 14:59:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1727967580000|2024-10-03 14:59:40|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1727967590000|2024-10-03 14:59:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1727967600000|2024-10-03 15:00:00|45.85|45.55|45.86|45.56|45.86|45.56|45.83|45.53|5
1727967610000|2024-10-03 15:00:10|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|4
1727967630000|2024-10-03 15:00:30|45.89|45.59|45.85|45.55|45.89|45.59|45.85|45.55|6
1727967640000|2024-10-03 15:00:40|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|6
1727967650000|2024-10-03 15:00:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1727967660000|2024-10-03 15:01:00|45.83|45.53|45.82|45.52|45.83|45.53|45.8|45.5|8
1727967670000|2024-10-03 15:01:10|45.83|45.53|45.91|45.61|45.91|45.61|45.83|45.53|9
1727967680000|2024-10-03 15:01:20|45.9|45.6|45.89|45.59|45.92|45.62|45.89|45.59|11
1727967690000|2024-10-03 15:01:30|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|7
1727967700000|2024-10-03 15:01:40|45.91|45.61|45.9|45.6|45.92|45.62|45.88|45.58|9
1727967710000|2024-10-03 15:01:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1727967720000|2024-10-03 15:02:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|5
1727967730000|2024-10-03 15:02:10|45.85|45.55|45.84|45.54|45.86|45.56|45.84|45.54|8
1727967740000|2024-10-03 15:02:20|45.85|45.55|45.86|45.56|45.86|45.56|45.83|45.53|13
1727967750000|2024-10-03 15:02:30|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|8
1727967760000|2024-10-03 15:02:40|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|6
1727967770000|2024-10-03 15:02:50|45.82|45.52|45.81|45.51|45.83|45.53|45.81|45.51|4
1727967780000|2024-10-03 15:03:00|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1727967790000|2024-10-03 15:03:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1727967800000|2024-10-03 15:03:20|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|9
1727967810000|2024-10-03 15:03:30|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1727967820000|2024-10-03 15:03:40|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|4
1727967830000|2024-10-03 15:03:50|45.92|45.62|45.93|45.63|45.94|45.64|45.91|45.61|7
1727967840000|2024-10-03 15:04:00|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|8
1727967850000|2024-10-03 15:04:10|45.9|45.6|45.9|45.6|45.91|45.61|45.88|45.58|7
1727967860000|2024-10-03 15:04:20|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|7
1727967870000|2024-10-03 15:04:30|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1727967880000|2024-10-03 15:04:40|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|7
1727967890000|2024-10-03 15:04:50|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1727967900000|2024-10-03 15:05:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1727967910000|2024-10-03 15:05:10|45.95|45.65|46|45.7|46|45.7|45.95|45.65|5
1727967920000|2024-10-03 15:05:20|46.01|45.71|46.04|45.74|46.05|45.75|46.01|45.71|6
1727967940000|2024-10-03 15:05:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727967960000|2024-10-03 15:06:00|46.06|45.76|46.06|45.76|46.06|45.76|46.03|45.73|7
1727967970000|2024-10-03 15:06:10|46.05|45.75|46.1|45.8|46.1|45.8|46.05|45.75|4
1727967980000|2024-10-03 15:06:20|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1727967990000|2024-10-03 15:06:30|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|4
1727968000000|2024-10-03 15:06:40|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1727968010000|2024-10-03 15:06:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1727968020000|2024-10-03 15:07:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|2
1727968030000|2024-10-03 15:07:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1727968040000|2024-10-03 15:07:20|45.98|45.68|45.94|45.64|45.98|45.68|45.94|45.64|4
1727968050000|2024-10-03 15:07:30|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1727968060000|2024-10-03 15:07:40|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1727968070000|2024-10-03 15:07:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727968080000|2024-10-03 15:08:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727968090000|2024-10-03 15:08:10|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|4
1727968100000|2024-10-03 15:08:20|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|2
1727968110000|2024-10-03 15:08:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1727968120000|2024-10-03 15:08:40|45.98|45.68|46|45.7|46.01|45.71|45.98|45.68|3
1727968130000|2024-10-03 15:08:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1727968140000|2024-10-03 15:09:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1727968150000|2024-10-03 15:09:10|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|4
1727968160000|2024-10-03 15:09:20|45.95|45.65|45.9|45.6|45.95|45.65|45.9|45.6|7
1727968170000|2024-10-03 15:09:30|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1727968180000|2024-10-03 15:09:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1727968190000|2024-10-03 15:09:50|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|4
1727968200000|2024-10-03 15:10:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1727968210000|2024-10-03 15:10:10|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|5
1727968220000|2024-10-03 15:10:20|45.92|45.62|45.91|45.61|45.92|45.62|45.89|45.59|9
1727968230000|2024-10-03 15:10:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1727968240000|2024-10-03 15:10:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1727968250000|2024-10-03 15:10:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727968570000|2024-10-03 15:16:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727968580000|2024-10-03 15:16:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1727968600000|2024-10-03 15:16:40|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|3
1727968610000|2024-10-03 15:16:50|45.92|45.62|45.94|45.64|45.94|45.64|45.91|45.61|4
1727968620000|2024-10-03 15:17:00|45.95|45.65|45.97|45.67|45.98|45.68|45.95|45.65|3
1727968630000|2024-10-03 15:17:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1727968640000|2024-10-03 15:17:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1727968650000|2024-10-03 15:17:30|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1727968660000|2024-10-03 15:17:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727968670000|2024-10-03 15:17:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1727968680000|2024-10-03 15:18:00|45.94|45.64|45.95|45.65|45.96|45.66|45.93|45.63|12
1727968690000|2024-10-03 15:18:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1727968700000|2024-10-03 15:18:20|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|2
1727968710000|2024-10-03 15:18:30|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|4
1727968730000|2024-10-03 15:18:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1727968740000|2024-10-03 15:19:00|45.84|45.54|45.77|45.47|45.84|45.54|45.74|45.44|8
1727968750000|2024-10-03 15:19:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1727968760000|2024-10-03 15:19:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|5
1727968770000|2024-10-03 15:19:30|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1727968780000|2024-10-03 15:19:40|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|3
1727968790000|2024-10-03 15:19:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1727968800000|2024-10-03 15:20:00|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1727968810000|2024-10-03 15:20:10|45.69|45.39|45.63|45.33|45.69|45.39|45.63|45.33|3
1727968820000|2024-10-03 15:20:20|45.64|45.34|45.61|45.31|45.64|45.34|45.61|45.31|5
1727968830000|2024-10-03 15:20:30|45.62|45.32|45.61|45.31|45.62|45.32|45.6|45.3|4
1727968840000|2024-10-03 15:20:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1727968850000|2024-10-03 15:20:50|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|5
1727968860000|2024-10-03 15:21:00|45.63|45.33|45.66|45.36|45.68|45.38|45.63|45.33|4
1727968870000|2024-10-03 15:21:10|45.65|45.35|45.68|45.38|45.68|45.38|45.65|45.35|4
1727968880000|2024-10-03 15:21:20|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|3
1727968900000|2024-10-03 15:21:40|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1727968910000|2024-10-03 15:21:50|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1727968920000|2024-10-03 15:22:00|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|5
1727968930000|2024-10-03 15:22:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1727968940000|2024-10-03 15:22:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1727968950000|2024-10-03 15:22:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1727968960000|2024-10-03 15:22:40|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|2
1727968970000|2024-10-03 15:22:50|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1727968980000|2024-10-03 15:23:00|45.75|45.45|45.81|45.51|45.82|45.52|45.75|45.45|7
1727968990000|2024-10-03 15:23:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727969000000|2024-10-03 15:23:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1727969010000|2024-10-03 15:23:30|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1727969020000|2024-10-03 15:23:40|45.83|45.53|45.84|45.54|45.86|45.56|45.83|45.53|3
1727969030000|2024-10-03 15:23:50|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1727969040000|2024-10-03 15:24:00|45.86|45.56|45.91|45.61|45.91|45.61|45.86|45.56|4
1727969050000|2024-10-03 15:24:10|45.89|45.59|45.83|45.53|45.89|45.59|45.83|45.53|3
1727969060000|2024-10-03 15:24:20|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|7
1727969080000|2024-10-03 15:24:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727969090000|2024-10-03 15:24:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1727969100000|2024-10-03 15:25:00|45.8|45.5|45.76|45.46|45.8|45.5|45.76|45.46|4
1727969110000|2024-10-03 15:25:10|45.77|45.47|45.73|45.43|45.77|45.47|45.73|45.43|8
1727969120000|2024-10-03 15:25:20|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|3
1727969130000|2024-10-03 15:25:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727969140000|2024-10-03 15:25:40|45.73|45.43|45.72|45.42|45.73|45.43|45.71|45.41|3
1727969150000|2024-10-03 15:25:50|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|2
1727969160000|2024-10-03 15:26:00|45.69|45.39|45.64|45.34|45.69|45.39|45.64|45.34|4
1727969170000|2024-10-03 15:26:10|45.65|45.35|45.67|45.37|45.67|45.37|45.64|45.34|5
1727969180000|2024-10-03 15:26:20|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|4
1727969190000|2024-10-03 15:26:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1727969200000|2024-10-03 15:26:40|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1727969210000|2024-10-03 15:26:50|45.62|45.32|45.59|45.29|45.63|45.33|45.59|45.29|5
1727969220000|2024-10-03 15:27:00|45.57|45.27|45.5|45.2|45.57|45.27|45.49|45.19|7
1727969230000|2024-10-03 15:27:10|45.51|45.21|45.54|45.24|45.54|45.24|45.5|45.2|5
1727969240000|2024-10-03 15:27:20|45.53|45.23|45.55|45.25|45.55|45.25|45.52|45.22|5
1727969250000|2024-10-03 15:27:30|45.54|45.24|45.58|45.28|45.58|45.28|45.54|45.24|4
1727969260000|2024-10-03 15:27:40|45.57|45.27|45.56|45.26|45.57|45.27|45.55|45.25|3
1727969270000|2024-10-03 15:27:50|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1727969280000|2024-10-03 15:28:00|45.55|45.25|45.53|45.23|45.56|45.26|45.53|45.23|5
1727969290000|2024-10-03 15:28:10|45.54|45.24|45.52|45.22|45.54|45.24|45.51|45.21|7
1727969300000|2024-10-03 15:28:20|45.53|45.23|45.49|45.19|45.53|45.23|45.49|45.19|5
1727969310000|2024-10-03 15:28:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1727969320000|2024-10-03 15:28:40|45.48|45.18|45.55|45.25|45.55|45.25|45.47|45.17|6
1727969330000|2024-10-03 15:28:50|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1727969340000|2024-10-03 15:29:00|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1727969350000|2024-10-03 15:29:10|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|6
1727969360000|2024-10-03 15:29:20|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1727969370000|2024-10-03 15:29:30|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|5
1727969380000|2024-10-03 15:29:40|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|5
1727969400000|2024-10-03 15:30:00|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1727969410000|2024-10-03 15:30:10|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1727969420000|2024-10-03 15:30:20|45.55|45.25|45.55|45.25|45.55|45.25|45.54|45.24|3
1727969430000|2024-10-03 15:30:30|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1727969440000|2024-10-03 15:30:40|45.58|45.28|45.57|45.27|45.59|45.29|45.57|45.27|4
1727969450000|2024-10-03 15:30:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1727969460000|2024-10-03 15:31:00|45.58|45.28|45.63|45.33|45.63|45.33|45.58|45.28|6
1727969470000|2024-10-03 15:31:10|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1727969480000|2024-10-03 15:31:20|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1727969490000|2024-10-03 15:31:30|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1727969500000|2024-10-03 15:31:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727969510000|2024-10-03 15:31:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1727969520000|2024-10-03 15:32:00|45.69|45.39|45.69|45.39|45.7|45.4|45.69|45.39|3
1727969530000|2024-10-03 15:32:10|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1727969540000|2024-10-03 15:32:20|45.66|45.36|45.62|45.32|45.66|45.36|45.62|45.32|7
1727969550000|2024-10-03 15:32:30|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1727969560000|2024-10-03 15:32:40|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1727969570000|2024-10-03 15:32:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1727969580000|2024-10-03 15:33:00|45.66|45.36|45.67|45.37|45.68|45.38|45.66|45.36|4
1727969590000|2024-10-03 15:33:10|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|4
1727969600000|2024-10-03 15:33:20|45.69|45.39|45.67|45.37|45.7|45.4|45.67|45.37|5
1727969610000|2024-10-03 15:33:30|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|3
1727969620000|2024-10-03 15:33:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1727969630000|2024-10-03 15:33:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1727969640000|2024-10-03 15:34:00|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|4
1727969650000|2024-10-03 15:34:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1727969660000|2024-10-03 15:34:20|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|5
1727969670000|2024-10-03 15:34:30|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|4
1727969680000|2024-10-03 15:34:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1727969690000|2024-10-03 15:34:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1727969700000|2024-10-03 15:35:00|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|4
1727969710000|2024-10-03 15:35:10|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|3
1727969720000|2024-10-03 15:35:20|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1727969730000|2024-10-03 15:35:30|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|3
1727969740000|2024-10-03 15:35:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727969750000|2024-10-03 15:35:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1727969760000|2024-10-03 15:36:00|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1727969770000|2024-10-03 15:36:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1727970130000|2024-10-03 15:42:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1727970140000|2024-10-03 15:42:20|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|3
1727970150000|2024-10-03 15:42:30|45.58|45.28|45.63|45.33|45.63|45.33|45.57|45.27|5
1727970160000|2024-10-03 15:42:40|45.64|45.34|45.67|45.37|45.67|45.37|45.64|45.34|3
1727970170000|2024-10-03 15:42:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1727970180000|2024-10-03 15:43:00|45.62|45.32|45.65|45.35|45.65|45.35|45.62|45.32|4
1727970190000|2024-10-03 15:43:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1727970200000|2024-10-03 15:43:20|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1727970210000|2024-10-03 15:43:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1727970220000|2024-10-03 15:43:40|45.67|45.37|45.68|45.38|45.68|45.38|45.65|45.35|4
1727970230000|2024-10-03 15:43:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1727970240000|2024-10-03 15:44:00|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|5
1727970250000|2024-10-03 15:44:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1727970260000|2024-10-03 15:44:20|45.6|45.3|45.6|45.3|45.6|45.3|45.59|45.29|3
1727970270000|2024-10-03 15:44:30|45.61|45.31|45.6|45.3|45.62|45.32|45.6|45.3|6
1727970280000|2024-10-03 15:44:40|45.59|45.29|45.63|45.33|45.63|45.33|45.59|45.29|4
1727970290000|2024-10-03 15:44:50|45.64|45.34|45.61|45.31|45.65|45.35|45.61|45.31|6
1727970300000|2024-10-03 15:45:00|45.63|45.33|45.66|45.36|45.66|45.36|45.63|45.33|6
1727970310000|2024-10-03 15:45:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|4
1727970320000|2024-10-03 15:45:20|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|4
1727970330000|2024-10-03 15:45:30|45.6|45.3|45.67|45.37|45.67|45.37|45.6|45.3|5
1727970340000|2024-10-03 15:45:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1727970350000|2024-10-03 15:45:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1727970360000|2024-10-03 15:46:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|6
1727970370000|2024-10-03 15:46:10|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|6
1727970380000|2024-10-03 15:46:20|45.67|45.37|45.67|45.37|45.69|45.39|45.67|45.37|4
1727970390000|2024-10-03 15:46:30|45.66|45.36|45.68|45.38|45.68|45.38|45.64|45.34|6
1727970400000|2024-10-03 15:46:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|4
1727970410000|2024-10-03 15:46:50|45.67|45.37|45.71|45.41|45.71|45.41|45.67|45.37|3
1727970420000|2024-10-03 15:47:00|45.72|45.42|45.76|45.46|45.76|45.46|45.72|45.42|4
1727970430000|2024-10-03 15:47:10|45.78|45.48|45.78|45.48|45.8|45.5|45.77|45.47|5
1727970440000|2024-10-03 15:47:20|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|4
1727970450000|2024-10-03 15:47:30|45.76|45.46|45.82|45.52|45.82|45.52|45.76|45.46|5
1727970460000|2024-10-03 15:47:40|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1727970470000|2024-10-03 15:47:50|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|2
1727970480000|2024-10-03 15:48:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1727970490000|2024-10-03 15:48:10|45.89|45.59|45.96|45.66|45.96|45.66|45.89|45.59|5
1727970500000|2024-10-03 15:48:20|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|7
1727970510000|2024-10-03 15:48:30|46.01|45.71|45.95|45.65|46.01|45.71|45.93|45.63|7
1727970520000|2024-10-03 15:48:40|45.96|45.66|45.99|45.69|46.01|45.71|45.96|45.66|8
1727970530000|2024-10-03 15:48:50|46|45.7|45.97|45.67|46.01|45.71|45.97|45.67|6
1727970540000|2024-10-03 15:49:00|45.96|45.66|45.94|45.64|45.96|45.66|45.92|45.62|7
1727970550000|2024-10-03 15:49:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|4
1727970560000|2024-10-03 15:49:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1727970580000|2024-10-03 15:49:40|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1727970590000|2024-10-03 15:49:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1727970600000|2024-10-03 15:50:00|45.91|45.61|45.98|45.68|45.98|45.68|45.91|45.61|4
1727970610000|2024-10-03 15:50:10|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|4
1727970620000|2024-10-03 15:50:20|45.99|45.69|46.04|45.74|46.04|45.74|45.99|45.69|3
1727970630000|2024-10-03 15:50:30|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|5
1727970640000|2024-10-03 15:50:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1727970650000|2024-10-03 15:50:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727970660000|2024-10-03 15:51:00|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|3
1727970670000|2024-10-03 15:51:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727970710000|2024-10-03 15:51:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727970720000|2024-10-03 15:52:00|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|3
1727970730000|2024-10-03 15:52:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727970740000|2024-10-03 15:52:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1727970750000|2024-10-03 15:52:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727970760000|2024-10-03 15:52:40|46.23|45.93|46.29|45.99|46.29|45.99|46.23|45.93|7
1727970770000|2024-10-03 15:52:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1727970780000|2024-10-03 15:53:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727970790000|2024-10-03 15:53:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1727970800000|2024-10-03 15:53:20|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|5
1727970810000|2024-10-03 15:53:30|46.24|45.94|46.25|45.95|46.25|45.95|46.22|45.92|6
1727970820000|2024-10-03 15:53:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727970830000|2024-10-03 15:53:50|46.24|45.94|46.22|45.92|46.25|45.95|46.22|45.92|4
1727970840000|2024-10-03 15:54:00|46.23|45.93|46.22|45.92|46.25|45.95|46.22|45.92|5
1727970860000|2024-10-03 15:54:20|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1727970870000|2024-10-03 15:54:30|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|4
1727970880000|2024-10-03 15:54:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727970890000|2024-10-03 15:54:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727970900000|2024-10-03 15:55:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727970910000|2024-10-03 15:55:10|46.19|45.89|46.15|45.85|46.19|45.89|46.14|45.84|3
1727970920000|2024-10-03 15:55:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1727970930000|2024-10-03 15:55:30|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|3
1727970940000|2024-10-03 15:55:40|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|4
1727970950000|2024-10-03 15:55:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727970960000|2024-10-03 15:56:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1727970970000|2024-10-03 15:56:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1727970980000|2024-10-03 15:56:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1727971690000|2024-10-03 16:08:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727971700000|2024-10-03 16:08:20|46.21|45.91|46.18|45.88|46.21|45.91|46.17|45.87|4
1727971710000|2024-10-03 16:08:30|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1727971720000|2024-10-03 16:08:40|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|5
1727971730000|2024-10-03 16:08:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727971740000|2024-10-03 16:09:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|4
1727971750000|2024-10-03 16:09:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727971760000|2024-10-03 16:09:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727971770000|2024-10-03 16:09:30|46.32|46.02|46.34|46.04|46.35|46.05|46.32|46.02|4
1727971780000|2024-10-03 16:09:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727971790000|2024-10-03 16:09:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727971800000|2024-10-03 16:10:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1727971810000|2024-10-03 16:10:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727971820000|2024-10-03 16:10:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1727971830000|2024-10-03 16:10:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1727971840000|2024-10-03 16:10:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727971850000|2024-10-03 16:10:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727971860000|2024-10-03 16:11:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1727971870000|2024-10-03 16:11:10|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|2
1727971880000|2024-10-03 16:11:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1727971890000|2024-10-03 16:11:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727971900000|2024-10-03 16:11:40|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|2
1727971910000|2024-10-03 16:11:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1727971920000|2024-10-03 16:12:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727971930000|2024-10-03 16:12:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727971940000|2024-10-03 16:12:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727971950000|2024-10-03 16:12:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1727971970000|2024-10-03 16:12:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727971980000|2024-10-03 16:13:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727972010000|2024-10-03 16:13:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727972030000|2024-10-03 16:13:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727972040000|2024-10-03 16:14:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1727972050000|2024-10-03 16:14:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727972060000|2024-10-03 16:14:20|46.36|46.06|46.32|46.02|46.36|46.06|46.32|46.02|3
1727972070000|2024-10-03 16:14:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1727972480000|2024-10-03 16:21:20|46.19|45.89|46.05|45.75|46.19|45.89|46.05|45.75|3
1727972490000|2024-10-03 16:21:30|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1727972500000|2024-10-03 16:21:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1727972510000|2024-10-03 16:21:50|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1727972520000|2024-10-03 16:22:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1727972540000|2024-10-03 16:22:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1727972560000|2024-10-03 16:22:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1727972570000|2024-10-03 16:22:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1727972580000|2024-10-03 16:23:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1727972590000|2024-10-03 16:23:10|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1727972600000|2024-10-03 16:23:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1727973000000|2024-10-03 16:30:00|45.69|45.39|45.72|45.42|45.72|45.42|45.69|45.39|6
1727973010000|2024-10-03 16:30:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1727973020000|2024-10-03 16:30:20|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|4
1727973030000|2024-10-03 16:30:30|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|6
1727973040000|2024-10-03 16:30:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1727973050000|2024-10-03 16:30:50|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|4
1727973060000|2024-10-03 16:31:00|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|3
1727973070000|2024-10-03 16:31:10|45.59|45.29|45.64|45.34|45.64|45.34|45.59|45.29|6
1727973080000|2024-10-03 16:31:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|4
1727973090000|2024-10-03 16:31:30|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1727973100000|2024-10-03 16:31:40|45.6|45.3|45.57|45.27|45.6|45.3|45.57|45.27|3
1727973110000|2024-10-03 16:31:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1727973120000|2024-10-03 16:32:00|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|5
1727973130000|2024-10-03 16:32:10|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1727973140000|2024-10-03 16:32:20|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1727973150000|2024-10-03 16:32:30|45.61|45.31|45.58|45.28|45.62|45.32|45.58|45.28|5
1727973160000|2024-10-03 16:32:40|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1727973170000|2024-10-03 16:32:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1727973180000|2024-10-03 16:33:00|45.61|45.31|45.59|45.29|45.61|45.31|45.58|45.28|4
1727973190000|2024-10-03 16:33:10|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|2
1727973200000|2024-10-03 16:33:20|45.62|45.32|45.64|45.34|45.64|45.34|45.59|45.29|5
1727973210000|2024-10-03 16:33:30|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|5
1727973220000|2024-10-03 16:33:40|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1727973230000|2024-10-03 16:33:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1727973240000|2024-10-03 16:34:00|45.71|45.41|45.74|45.44|45.75|45.45|45.7|45.4|7
1727973250000|2024-10-03 16:34:10|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|4
1727973260000|2024-10-03 16:34:20|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|5
1727973270000|2024-10-03 16:34:30|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|5
1727973290000|2024-10-03 16:34:50|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1727973300000|2024-10-03 16:35:00|45.75|45.45|45.77|45.47|45.78|45.48|45.75|45.45|3
1727973310000|2024-10-03 16:35:10|45.76|45.46|45.74|45.44|45.76|45.46|45.73|45.43|4
1727973320000|2024-10-03 16:35:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1727973330000|2024-10-03 16:35:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1727973340000|2024-10-03 16:35:40|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1727973350000|2024-10-03 16:35:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1727973360000|2024-10-03 16:36:00|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1727973370000|2024-10-03 16:36:10|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1727973380000|2024-10-03 16:36:20|45.73|45.43|45.75|45.45|45.76|45.46|45.72|45.42|7
1727973390000|2024-10-03 16:36:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1727973400000|2024-10-03 16:36:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1727973410000|2024-10-03 16:36:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727973420000|2024-10-03 16:37:00|45.74|45.44|45.75|45.45|45.75|45.45|45.73|45.43|4
1727973430000|2024-10-03 16:37:10|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1727973440000|2024-10-03 16:37:20|45.8|45.5|45.76|45.46|45.8|45.5|45.76|45.46|5
1727973450000|2024-10-03 16:37:30|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|4
1727973460000|2024-10-03 16:37:40|45.74|45.44|45.76|45.46|45.76|45.46|45.73|45.43|5
1727973470000|2024-10-03 16:37:50|45.75|45.45|45.75|45.45|45.75|45.45|45.74|45.44|3
1727973480000|2024-10-03 16:38:00|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|4
1727973490000|2024-10-03 16:38:10|45.78|45.48|45.74|45.44|45.78|45.48|45.74|45.44|3
1727973500000|2024-10-03 16:38:20|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1727973510000|2024-10-03 16:38:30|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1727973520000|2024-10-03 16:38:40|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|2
1727973780000|2024-10-03 16:43:00|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|4
1727973790000|2024-10-03 16:43:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727973800000|2024-10-03 16:43:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727973810000|2024-10-03 16:43:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1727973820000|2024-10-03 16:43:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1727973830000|2024-10-03 16:43:50|45.63|45.33|45.64|45.34|45.65|45.35|45.63|45.33|4
1727973840000|2024-10-03 16:44:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1727973850000|2024-10-03 16:44:10|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|3
1727973860000|2024-10-03 16:44:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1727973870000|2024-10-03 16:44:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1727973880000|2024-10-03 16:44:40|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|5
1727973890000|2024-10-03 16:44:50|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1727973900000|2024-10-03 16:45:00|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1727973910000|2024-10-03 16:45:10|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1727973920000|2024-10-03 16:45:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1727973930000|2024-10-03 16:45:30|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1727973940000|2024-10-03 16:45:40|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1727973950000|2024-10-03 16:45:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1727973960000|2024-10-03 16:46:00|45.76|45.46|45.79|45.49|45.79|45.49|45.74|45.44|6
1727973970000|2024-10-03 16:46:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1727973980000|2024-10-03 16:46:20|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|4
1727973990000|2024-10-03 16:46:30|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|4
1727974000000|2024-10-03 16:46:40|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1727974010000|2024-10-03 16:46:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1727974120000|2024-10-03 16:48:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974130000|2024-10-03 16:48:50|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1727974140000|2024-10-03 16:49:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1727974160000|2024-10-03 16:49:20|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1727974170000|2024-10-03 16:49:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1727974180000|2024-10-03 16:49:40|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1727974190000|2024-10-03 16:49:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974200000|2024-10-03 16:50:00|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|6
1727974210000|2024-10-03 16:50:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1727974220000|2024-10-03 16:50:20|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|2
1727974230000|2024-10-03 16:50:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974240000|2024-10-03 16:50:40|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1727974260000|2024-10-03 16:51:00|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1727974270000|2024-10-03 16:51:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1727974280000|2024-10-03 16:51:20|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1727974290000|2024-10-03 16:51:30|45.91|45.61|45.94|45.64|45.94|45.64|45.9|45.6|4
1727974320000|2024-10-03 16:52:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1727974340000|2024-10-03 16:52:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727974350000|2024-10-03 16:52:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1727974360000|2024-10-03 16:52:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1727974380000|2024-10-03 16:53:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1727974390000|2024-10-03 16:53:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|6
1727974400000|2024-10-03 16:53:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727974410000|2024-10-03 16:53:30|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727974420000|2024-10-03 16:53:40|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|3
1727974430000|2024-10-03 16:53:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727974440000|2024-10-03 16:54:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727974450000|2024-10-03 16:54:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1727974470000|2024-10-03 16:54:30|45.88|45.58|45.9|45.6|45.91|45.61|45.88|45.58|5
1727974480000|2024-10-03 16:54:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727974500000|2024-10-03 16:55:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727974510000|2024-10-03 16:55:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1727974520000|2024-10-03 16:55:20|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1727974820000|2024-10-03 17:00:20|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1727974830000|2024-10-03 17:00:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1727974840000|2024-10-03 17:00:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1727974850000|2024-10-03 17:00:50|45.79|45.49|45.76|45.46|45.79|45.49|45.76|45.46|3
1727974860000|2024-10-03 17:01:00|45.75|45.45|45.7|45.4|45.75|45.45|45.7|45.4|5
1727974870000|2024-10-03 17:01:10|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|5
1727974880000|2024-10-03 17:01:20|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|2
1727974900000|2024-10-03 17:01:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1727974910000|2024-10-03 17:01:50|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1727974920000|2024-10-03 17:02:00|45.66|45.36|45.7|45.4|45.7|45.4|45.66|45.36|4
1727974930000|2024-10-03 17:02:10|45.71|45.41|45.75|45.45|45.77|45.47|45.71|45.41|9
1727974940000|2024-10-03 17:02:20|45.76|45.46|45.73|45.43|45.76|45.46|45.73|45.43|4
1727974950000|2024-10-03 17:02:30|45.74|45.44|45.75|45.45|45.76|45.46|45.74|45.44|16
1727974960000|2024-10-03 17:02:40|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1727974970000|2024-10-03 17:02:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1727974980000|2024-10-03 17:03:00|45.71|45.41|45.72|45.42|45.72|45.42|45.68|45.38|7
1727974990000|2024-10-03 17:03:10|45.73|45.43|45.75|45.45|45.76|45.46|45.72|45.42|7
1727975000000|2024-10-03 17:03:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1727975010000|2024-10-03 17:03:30|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|5
1727975020000|2024-10-03 17:03:40|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|3
1727975030000|2024-10-03 17:03:50|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|3
1727975040000|2024-10-03 17:04:00|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1727975050000|2024-10-03 17:04:10|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1727975060000|2024-10-03 17:04:20|45.76|45.46|45.8|45.5|45.8|45.5|45.76|45.46|6
1727975070000|2024-10-03 17:04:30|45.82|45.52|45.78|45.48|45.83|45.53|45.78|45.48|4
1727975080000|2024-10-03 17:04:40|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1727975090000|2024-10-03 17:04:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1727975100000|2024-10-03 17:05:00|45.8|45.5|45.85|45.55|45.85|45.55|45.8|45.5|6
1727975110000|2024-10-03 17:05:10|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|5
1727975120000|2024-10-03 17:05:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727975130000|2024-10-03 17:05:30|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1727975140000|2024-10-03 17:05:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1727975150000|2024-10-03 17:05:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727975160000|2024-10-03 17:06:00|45.86|45.56|45.82|45.52|45.86|45.56|45.81|45.51|3
1727975170000|2024-10-03 17:06:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|2
1727975180000|2024-10-03 17:06:20|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1727975190000|2024-10-03 17:06:30|45.83|45.53|45.82|45.52|45.86|45.56|45.82|45.52|6
1727975200000|2024-10-03 17:06:40|45.83|45.53|45.87|45.57|45.87|45.57|45.83|45.53|3
1727975210000|2024-10-03 17:06:50|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727975220000|2024-10-03 17:07:00|45.9|45.6|45.98|45.68|45.98|45.68|45.89|45.59|8
1727975230000|2024-10-03 17:07:10|45.97|45.67|45.93|45.63|45.98|45.68|45.93|45.63|7
1727975240000|2024-10-03 17:07:20|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1727975250000|2024-10-03 17:07:30|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|3
1727975260000|2024-10-03 17:07:40|45.98|45.68|45.98|45.68|46.01|45.71|45.98|45.68|7
1727975270000|2024-10-03 17:07:50|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|5
1727975280000|2024-10-03 17:08:00|46|45.7|45.98|45.68|46|45.7|45.98|45.68|3
1727975290000|2024-10-03 17:08:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1727975300000|2024-10-03 17:08:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1727975310000|2024-10-03 17:08:30|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1727975320000|2024-10-03 17:08:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1727975340000|2024-10-03 17:09:00|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|8
1727975350000|2024-10-03 17:09:10|45.97|45.67|46.03|45.73|46.03|45.73|45.97|45.67|7
1727975360000|2024-10-03 17:09:20|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1727975370000|2024-10-03 17:09:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727975380000|2024-10-03 17:09:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727975410000|2024-10-03 17:10:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727975420000|2024-10-03 17:10:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1727975430000|2024-10-03 17:10:30|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|4
1727975440000|2024-10-03 17:10:40|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1727975460000|2024-10-03 17:11:00|46.15|45.85|46.19|45.89|46.19|45.89|46.15|45.85|6
1727975470000|2024-10-03 17:11:10|46.2|45.9|46.28|45.98|46.28|45.98|46.2|45.9|7
1727975480000|2024-10-03 17:11:20|46.27|45.97|46.28|45.98|46.28|45.98|46.25|45.95|10
1727975490000|2024-10-03 17:11:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1727975500000|2024-10-03 17:11:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1727975520000|2024-10-03 17:12:00|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|9
1727975530000|2024-10-03 17:12:10|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|4
1727975540000|2024-10-03 17:12:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727975560000|2024-10-03 17:12:40|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1727975570000|2024-10-03 17:12:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1727975580000|2024-10-03 17:13:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|3
1727975590000|2024-10-03 17:13:10|46.25|45.95|46.22|45.92|46.26|45.96|46.22|45.92|5
1727975600000|2024-10-03 17:13:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727975610000|2024-10-03 17:13:30|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1727975620000|2024-10-03 17:13:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727975630000|2024-10-03 17:13:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727975640000|2024-10-03 17:14:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1727975650000|2024-10-03 17:14:10|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|5
1727975660000|2024-10-03 17:14:20|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1727975670000|2024-10-03 17:14:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1727975680000|2024-10-03 17:14:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727975690000|2024-10-03 17:14:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727975700000|2024-10-03 17:15:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1727975720000|2024-10-03 17:15:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1727975730000|2024-10-03 17:15:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727975740000|2024-10-03 17:15:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727975750000|2024-10-03 17:15:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727975760000|2024-10-03 17:16:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727975770000|2024-10-03 17:16:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727975780000|2024-10-03 17:16:20|46.26|45.96|46.3|46|46.3|46|46.26|45.96|5
1727975790000|2024-10-03 17:16:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1727975800000|2024-10-03 17:16:40|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1727975810000|2024-10-03 17:16:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727975820000|2024-10-03 17:17:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727975830000|2024-10-03 17:17:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1727975840000|2024-10-03 17:17:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727975850000|2024-10-03 17:17:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727975860000|2024-10-03 17:17:40|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1727975870000|2024-10-03 17:17:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1727975880000|2024-10-03 17:18:00|46.16|45.86|46.21|45.91|46.21|45.91|46.16|45.86|10
1727975890000|2024-10-03 17:18:10|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|4
1727975900000|2024-10-03 17:18:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1727975910000|2024-10-03 17:18:30|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1727975920000|2024-10-03 17:18:40|46.24|45.94|46.23|45.93|46.25|45.95|46.22|45.92|5
1727975940000|2024-10-03 17:19:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|7
1727975950000|2024-10-03 17:19:10|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|4
1727975960000|2024-10-03 17:19:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727975970000|2024-10-03 17:19:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727975980000|2024-10-03 17:19:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1727975990000|2024-10-03 17:19:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727976000000|2024-10-03 17:20:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|6
1727976010000|2024-10-03 17:20:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1727976020000|2024-10-03 17:20:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1727976030000|2024-10-03 17:20:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727976040000|2024-10-03 17:20:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727976050000|2024-10-03 17:20:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727976060000|2024-10-03 17:21:00|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1727976070000|2024-10-03 17:21:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1727976080000|2024-10-03 17:21:20|46.26|45.96|46.3|46|46.31|46.01|46.26|45.96|9
1727976090000|2024-10-03 17:21:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1727976100000|2024-10-03 17:21:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1727976110000|2024-10-03 17:21:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1727976120000|2024-10-03 17:22:00|46.3|46|46.33|46.03|46.33|46.03|46.29|45.99|5
1727976130000|2024-10-03 17:22:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1727976140000|2024-10-03 17:22:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727976150000|2024-10-03 17:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1727976160000|2024-10-03 17:22:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727976170000|2024-10-03 17:22:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|2
1727976190000|2024-10-03 17:23:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1727976200000|2024-10-03 17:23:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727976210000|2024-10-03 17:23:30|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|6
1727976230000|2024-10-03 17:23:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976240000|2024-10-03 17:24:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|3
1727976250000|2024-10-03 17:24:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1727976260000|2024-10-03 17:24:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727976270000|2024-10-03 17:24:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1727976280000|2024-10-03 17:24:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976290000|2024-10-03 17:24:50|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|3
1727976300000|2024-10-03 17:25:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1727976310000|2024-10-03 17:25:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976320000|2024-10-03 17:25:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976330000|2024-10-03 17:25:30|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|3
1727976340000|2024-10-03 17:25:40|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1727976360000|2024-10-03 17:26:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1727976370000|2024-10-03 17:26:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1727976380000|2024-10-03 17:26:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727976390000|2024-10-03 17:26:30|46.51|46.21|46.46|46.16|46.51|46.21|46.45|46.15|6
1727976400000|2024-10-03 17:26:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1727976410000|2024-10-03 17:26:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727976420000|2024-10-03 17:27:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976430000|2024-10-03 17:27:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727976440000|2024-10-03 17:27:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727976450000|2024-10-03 17:27:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727976460000|2024-10-03 17:27:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727976470000|2024-10-03 17:27:50|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|4
1727976480000|2024-10-03 17:28:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727976500000|2024-10-03 17:28:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727976510000|2024-10-03 17:28:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727976530000|2024-10-03 17:28:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|2
1727976540000|2024-10-03 17:29:00|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|3
1727976560000|2024-10-03 17:29:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1727976570000|2024-10-03 17:29:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976580000|2024-10-03 17:29:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727976590000|2024-10-03 17:29:50|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1727976600000|2024-10-03 17:30:00|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|3
1727976610000|2024-10-03 17:30:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727976620000|2024-10-03 17:30:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|4
1727976630000|2024-10-03 17:30:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976650000|2024-10-03 17:30:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976660000|2024-10-03 17:31:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727976670000|2024-10-03 17:31:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1727976680000|2024-10-03 17:31:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727976690000|2024-10-03 17:31:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1727976700000|2024-10-03 17:31:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727976720000|2024-10-03 17:32:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976730000|2024-10-03 17:32:10|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1727976750000|2024-10-03 17:32:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976760000|2024-10-03 17:32:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727976770000|2024-10-03 17:32:50|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|3
1727976780000|2024-10-03 17:33:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976790000|2024-10-03 17:33:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1727976810000|2024-10-03 17:33:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727976830000|2024-10-03 17:33:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727976840000|2024-10-03 17:34:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727976850000|2024-10-03 17:34:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727976860000|2024-10-03 17:34:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727976870000|2024-10-03 17:34:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976880000|2024-10-03 17:34:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727976890000|2024-10-03 17:34:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727976900000|2024-10-03 17:35:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976920000|2024-10-03 17:35:20|46.38|46.08|46.36|46.06|46.38|46.08|46.35|46.05|3
1727976930000|2024-10-03 17:35:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976950000|2024-10-03 17:35:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1727976960000|2024-10-03 17:36:00|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1727976990000|2024-10-03 17:36:30|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|2
1727977020000|2024-10-03 17:37:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727977030000|2024-10-03 17:37:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727977040000|2024-10-03 17:37:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|2
1727977050000|2024-10-03 17:37:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1727977060000|2024-10-03 17:37:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727977070000|2024-10-03 17:37:50|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1727977080000|2024-10-03 17:38:00|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|5
1727977090000|2024-10-03 17:38:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727977100000|2024-10-03 17:38:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727977110000|2024-10-03 17:38:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727977120000|2024-10-03 17:38:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727977130000|2024-10-03 17:38:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727977140000|2024-10-03 17:39:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727977150000|2024-10-03 17:39:10|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|2
1727977160000|2024-10-03 17:39:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1727977180000|2024-10-03 17:39:40|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|2
1727977190000|2024-10-03 17:39:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727977200000|2024-10-03 17:40:00|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1727977210000|2024-10-03 17:40:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1727977240000|2024-10-03 17:40:40|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|3
1727977250000|2024-10-03 17:40:50|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|4
1727977280000|2024-10-03 17:41:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1727977290000|2024-10-03 17:41:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1727977310000|2024-10-03 17:41:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1727977320000|2024-10-03 17:42:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727977330000|2024-10-03 17:42:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|2
1727977340000|2024-10-03 17:42:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727977350000|2024-10-03 17:42:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727977380000|2024-10-03 17:43:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|9
1727977390000|2024-10-03 17:43:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727977400000|2024-10-03 17:43:20|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|5
1727977410000|2024-10-03 17:43:30|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|4
1727977430000|2024-10-03 17:43:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|2
1727977440000|2024-10-03 17:44:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1727977450000|2024-10-03 17:44:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727977470000|2024-10-03 17:44:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1727977480000|2024-10-03 17:44:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727977500000|2024-10-03 17:45:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1727977510000|2024-10-03 17:45:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1727977540000|2024-10-03 17:45:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1727977550000|2024-10-03 17:45:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1727977560000|2024-10-03 17:46:00|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|3
1727977570000|2024-10-03 17:46:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1727977580000|2024-10-03 17:46:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1727977590000|2024-10-03 17:46:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1727977600000|2024-10-03 17:46:40|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1727977620000|2024-10-03 17:47:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1727977640000|2024-10-03 17:47:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727977650000|2024-10-03 17:47:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1727977670000|2024-10-03 17:47:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727977680000|2024-10-03 17:48:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727977930000|2024-10-03 17:52:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727977960000|2024-10-03 17:52:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1727978000000|2024-10-03 17:53:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727978010000|2024-10-03 17:53:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978030000|2024-10-03 17:53:50|46.48|46.18|46.54|46.24|46.54|46.24|46.48|46.18|5
1727978040000|2024-10-03 17:54:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1727978050000|2024-10-03 17:54:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727978060000|2024-10-03 17:54:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727978100000|2024-10-03 17:55:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727978110000|2024-10-03 17:55:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727978120000|2024-10-03 17:55:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1727978130000|2024-10-03 17:55:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727978140000|2024-10-03 17:55:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727978150000|2024-10-03 17:55:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727978160000|2024-10-03 17:56:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727978170000|2024-10-03 17:56:10|46.56|46.26|46.51|46.21|46.56|46.26|46.51|46.21|3
1727978210000|2024-10-03 17:56:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727978230000|2024-10-03 17:57:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978240000|2024-10-03 17:57:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727978300000|2024-10-03 17:58:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727978330000|2024-10-03 17:58:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978340000|2024-10-03 17:59:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727978380000|2024-10-03 17:59:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727978400000|2024-10-03 18:00:00|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1727978410000|2024-10-03 18:00:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727978420000|2024-10-03 18:00:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727978430000|2024-10-03 18:00:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978440000|2024-10-03 18:00:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978470000|2024-10-03 18:01:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978520000|2024-10-03 18:02:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978530000|2024-10-03 18:02:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1727978550000|2024-10-03 18:02:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727978560000|2024-10-03 18:02:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727978570000|2024-10-03 18:02:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1727978580000|2024-10-03 18:03:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727978600000|2024-10-03 18:03:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1727978610000|2024-10-03 18:03:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727978630000|2024-10-03 18:03:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1727978640000|2024-10-03 18:04:00|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1727978650000|2024-10-03 18:04:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727978660000|2024-10-03 18:04:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1727978780000|2024-10-03 18:06:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1727978790000|2024-10-03 18:06:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978800000|2024-10-03 18:06:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978820000|2024-10-03 18:07:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727978830000|2024-10-03 18:07:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978850000|2024-10-03 18:07:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727978870000|2024-10-03 18:07:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978880000|2024-10-03 18:08:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1727978910000|2024-10-03 18:08:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978920000|2024-10-03 18:08:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727978940000|2024-10-03 18:09:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978950000|2024-10-03 18:09:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|5
1727978980000|2024-10-03 18:09:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727979000000|2024-10-03 18:10:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727979040000|2024-10-03 18:10:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|2
1727979070000|2024-10-03 18:11:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979090000|2024-10-03 18:11:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979100000|2024-10-03 18:11:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727979120000|2024-10-03 18:12:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979130000|2024-10-03 18:12:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979140000|2024-10-03 18:12:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979170000|2024-10-03 18:12:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1727979180000|2024-10-03 18:13:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979190000|2024-10-03 18:13:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727979200000|2024-10-03 18:13:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727979530000|2024-10-03 18:18:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727979540000|2024-10-03 18:19:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727979560000|2024-10-03 18:19:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727979570000|2024-10-03 18:19:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727979580000|2024-10-03 18:19:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727979590000|2024-10-03 18:19:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727979600000|2024-10-03 18:20:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727979610000|2024-10-03 18:20:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727979620000|2024-10-03 18:20:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727979630000|2024-10-03 18:20:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727979680000|2024-10-03 18:21:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727979690000|2024-10-03 18:21:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727979700000|2024-10-03 18:21:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727979710000|2024-10-03 18:21:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727979720000|2024-10-03 18:22:00|46.67|46.37|46.62|46.32|46.67|46.37|46.62|46.32|3
1727979730000|2024-10-03 18:22:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1727979740000|2024-10-03 18:22:20|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|6
1727979750000|2024-10-03 18:22:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727979760000|2024-10-03 18:22:40|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1727979770000|2024-10-03 18:22:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1727979780000|2024-10-03 18:23:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979810000|2024-10-03 18:23:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727979830000|2024-10-03 18:23:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1727979840000|2024-10-03 18:24:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727979860000|2024-10-03 18:24:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727979870000|2024-10-03 18:24:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979880000|2024-10-03 18:24:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727979890000|2024-10-03 18:24:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1727979900000|2024-10-03 18:25:00|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|4
1727979920000|2024-10-03 18:25:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727979930000|2024-10-03 18:25:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727979950000|2024-10-03 18:25:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727979960000|2024-10-03 18:26:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979970000|2024-10-03 18:26:10|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|4
1727979980000|2024-10-03 18:26:20|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|3
1727979990000|2024-10-03 18:26:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1727980000000|2024-10-03 18:26:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980020000|2024-10-03 18:27:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1727980050000|2024-10-03 18:27:30|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|5
1727980060000|2024-10-03 18:27:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727980090000|2024-10-03 18:28:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1727980100000|2024-10-03 18:28:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980110000|2024-10-03 18:28:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727980120000|2024-10-03 18:28:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727980140000|2024-10-03 18:29:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980160000|2024-10-03 18:29:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980210000|2024-10-03 18:30:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727980220000|2024-10-03 18:30:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727980230000|2024-10-03 18:30:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980260000|2024-10-03 18:31:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1727980270000|2024-10-03 18:31:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980280000|2024-10-03 18:31:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727980290000|2024-10-03 18:31:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727980300000|2024-10-03 18:31:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1727980310000|2024-10-03 18:31:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980320000|2024-10-03 18:32:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727980330000|2024-10-03 18:32:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980350000|2024-10-03 18:32:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980380000|2024-10-03 18:33:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980390000|2024-10-03 18:33:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980400000|2024-10-03 18:33:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980420000|2024-10-03 18:33:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1727980450000|2024-10-03 18:34:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1727980480000|2024-10-03 18:34:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1727980490000|2024-10-03 18:34:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1727980500000|2024-10-03 18:35:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980510000|2024-10-03 18:35:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1727980520000|2024-10-03 18:35:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980530000|2024-10-03 18:35:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980560000|2024-10-03 18:36:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980570000|2024-10-03 18:36:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1727980580000|2024-10-03 18:36:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727980590000|2024-10-03 18:36:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980630000|2024-10-03 18:37:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980640000|2024-10-03 18:37:20|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1727980650000|2024-10-03 18:37:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980660000|2024-10-03 18:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980670000|2024-10-03 18:37:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980680000|2024-10-03 18:38:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980700000|2024-10-03 18:38:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980710000|2024-10-03 18:38:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727980730000|2024-10-03 18:38:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727980740000|2024-10-03 18:39:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727980750000|2024-10-03 18:39:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980760000|2024-10-03 18:39:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980770000|2024-10-03 18:39:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980790000|2024-10-03 18:39:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980810000|2024-10-03 18:40:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1727980820000|2024-10-03 18:40:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727980830000|2024-10-03 18:40:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980840000|2024-10-03 18:40:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980850000|2024-10-03 18:40:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980860000|2024-10-03 18:41:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1727980870000|2024-10-03 18:41:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980880000|2024-10-03 18:41:20|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1727980890000|2024-10-03 18:41:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727980910000|2024-10-03 18:41:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980920000|2024-10-03 18:42:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980930000|2024-10-03 18:42:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727980940000|2024-10-03 18:42:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980950000|2024-10-03 18:42:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727980960000|2024-10-03 18:42:40|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|4
1727980970000|2024-10-03 18:42:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980980000|2024-10-03 18:43:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727981000000|2024-10-03 18:43:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727981010000|2024-10-03 18:43:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727981020000|2024-10-03 18:43:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727981060000|2024-10-03 18:44:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727981080000|2024-10-03 18:44:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727981090000|2024-10-03 18:44:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1727981100000|2024-10-03 18:45:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727981120000|2024-10-03 18:45:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727981150000|2024-10-03 18:45:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981160000|2024-10-03 18:46:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727981170000|2024-10-03 18:46:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727981180000|2024-10-03 18:46:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727981210000|2024-10-03 18:46:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727981220000|2024-10-03 18:47:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981240000|2024-10-03 18:47:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727981260000|2024-10-03 18:47:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981270000|2024-10-03 18:47:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727981280000|2024-10-03 18:48:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727981290000|2024-10-03 18:48:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1727981310000|2024-10-03 18:48:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981320000|2024-10-03 18:48:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1727981350000|2024-10-03 18:49:10|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|4
1727981360000|2024-10-03 18:49:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981370000|2024-10-03 18:49:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981380000|2024-10-03 18:49:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981390000|2024-10-03 18:49:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727981410000|2024-10-03 18:50:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981430000|2024-10-03 18:50:30|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|3
1727981450000|2024-10-03 18:50:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727981460000|2024-10-03 18:51:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727981470000|2024-10-03 18:51:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981480000|2024-10-03 18:51:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981490000|2024-10-03 18:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981500000|2024-10-03 18:51:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981520000|2024-10-03 18:52:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981530000|2024-10-03 18:52:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727981540000|2024-10-03 18:52:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727981560000|2024-10-03 18:52:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981580000|2024-10-03 18:53:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981600000|2024-10-03 18:53:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1727981640000|2024-10-03 18:54:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981650000|2024-10-03 18:54:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981700000|2024-10-03 18:55:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|2
1727981710000|2024-10-03 18:55:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981720000|2024-10-03 18:55:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981730000|2024-10-03 18:55:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727981750000|2024-10-03 18:55:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981760000|2024-10-03 18:56:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727981770000|2024-10-03 18:56:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981780000|2024-10-03 18:56:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981800000|2024-10-03 18:56:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981820000|2024-10-03 18:57:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981840000|2024-10-03 18:57:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727981860000|2024-10-03 18:57:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981870000|2024-10-03 18:57:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727981960000|2024-10-03 18:59:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981980000|2024-10-03 18:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982000000|2024-10-03 19:00:00|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|4
1727982010000|2024-10-03 19:00:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727982020000|2024-10-03 19:00:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727982040000|2024-10-03 19:00:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727982050000|2024-10-03 19:00:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982060000|2024-10-03 19:01:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1727982080000|2024-10-03 19:01:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1727982090000|2024-10-03 19:01:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727982100000|2024-10-03 19:01:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982120000|2024-10-03 19:02:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727982140000|2024-10-03 19:02:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727982150000|2024-10-03 19:02:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727982170000|2024-10-03 19:02:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1727982190000|2024-10-03 19:03:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727982200000|2024-10-03 19:03:20|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1727982220000|2024-10-03 19:03:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727982250000|2024-10-03 19:04:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727982280000|2024-10-03 19:04:40|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1727982310000|2024-10-03 19:05:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727982620000|2024-10-03 19:10:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727982630000|2024-10-03 19:10:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727982640000|2024-10-03 19:10:40|46.57|46.27|46.52|46.22|46.57|46.27|46.52|46.22|2
1727982650000|2024-10-03 19:10:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982660000|2024-10-03 19:11:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1727982670000|2024-10-03 19:11:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|4
1727982720000|2024-10-03 19:12:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727982730000|2024-10-03 19:12:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727982750000|2024-10-03 19:12:30|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|4
1727982770000|2024-10-03 19:12:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1727982780000|2024-10-03 19:13:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1727982820000|2024-10-03 19:13:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727982830000|2024-10-03 19:13:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727982860000|2024-10-03 19:14:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1727982880000|2024-10-03 19:14:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727982890000|2024-10-03 19:14:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1727982900000|2024-10-03 19:15:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1727982910000|2024-10-03 19:15:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727982920000|2024-10-03 19:15:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727982930000|2024-10-03 19:15:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727982960000|2024-10-03 19:16:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727982970000|2024-10-03 19:16:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727982990000|2024-10-03 19:16:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727983000000|2024-10-03 19:16:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727983010000|2024-10-03 19:16:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983150000|2024-10-03 19:19:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727983160000|2024-10-03 19:19:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983180000|2024-10-03 19:19:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983190000|2024-10-03 19:19:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983200000|2024-10-03 19:20:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983320000|2024-10-03 19:22:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727983350000|2024-10-03 19:22:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1727983360000|2024-10-03 19:22:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727983370000|2024-10-03 19:22:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727983380000|2024-10-03 19:23:00|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|2
1727983390000|2024-10-03 19:23:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1727983400000|2024-10-03 19:23:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983430000|2024-10-03 19:23:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983440000|2024-10-03 19:24:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727983450000|2024-10-03 19:24:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983470000|2024-10-03 19:24:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727983480000|2024-10-03 19:24:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727983500000|2024-10-03 19:25:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983520000|2024-10-03 19:25:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727983530000|2024-10-03 19:25:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983540000|2024-10-03 19:25:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727983560000|2024-10-03 19:26:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983570000|2024-10-03 19:26:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1727983580000|2024-10-03 19:26:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727983600000|2024-10-03 19:26:40|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|3
1727983610000|2024-10-03 19:26:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983620000|2024-10-03 19:27:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983630000|2024-10-03 19:27:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983650000|2024-10-03 19:27:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983670000|2024-10-03 19:27:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983680000|2024-10-03 19:28:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983710000|2024-10-03 19:28:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983720000|2024-10-03 19:28:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983730000|2024-10-03 19:28:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983740000|2024-10-03 19:29:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983750000|2024-10-03 19:29:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983820000|2024-10-03 19:30:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983830000|2024-10-03 19:30:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983850000|2024-10-03 19:30:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1727983860000|2024-10-03 19:31:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983870000|2024-10-03 19:31:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983900000|2024-10-03 19:31:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1727983910000|2024-10-03 19:31:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983930000|2024-10-03 19:32:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1727983940000|2024-10-03 19:32:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727983980000|2024-10-03 19:33:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727984000000|2024-10-03 19:33:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727984020000|2024-10-03 19:33:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727984030000|2024-10-03 19:33:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727984050000|2024-10-03 19:34:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727984060000|2024-10-03 19:34:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984070000|2024-10-03 19:34:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984100000|2024-10-03 19:35:00|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|5
1727984110000|2024-10-03 19:35:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984150000|2024-10-03 19:35:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984160000|2024-10-03 19:36:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984170000|2024-10-03 19:36:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727984180000|2024-10-03 19:36:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727984190000|2024-10-03 19:36:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984210000|2024-10-03 19:36:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727984240000|2024-10-03 19:37:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1727984250000|2024-10-03 19:37:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727984260000|2024-10-03 19:37:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984280000|2024-10-03 19:38:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984300000|2024-10-03 19:38:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1727984310000|2024-10-03 19:38:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1727984320000|2024-10-03 19:38:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984330000|2024-10-03 19:38:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984340000|2024-10-03 19:39:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1727984360000|2024-10-03 19:39:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984370000|2024-10-03 19:39:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727984410000|2024-10-03 19:40:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984420000|2024-10-03 19:40:20|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|3
1727984440000|2024-10-03 19:40:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727984470000|2024-10-03 19:41:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1727984480000|2024-10-03 19:41:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984500000|2024-10-03 19:41:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984530000|2024-10-03 19:42:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727984540000|2024-10-03 19:42:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1727984550000|2024-10-03 19:42:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1727984570000|2024-10-03 19:42:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984580000|2024-10-03 19:43:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|2
1727984600000|2024-10-03 19:43:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984620000|2024-10-03 19:43:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727984640000|2024-10-03 19:44:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727984650000|2024-10-03 19:44:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727984670000|2024-10-03 19:44:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984700000|2024-10-03 19:45:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727984710000|2024-10-03 19:45:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984720000|2024-10-03 19:45:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727984730000|2024-10-03 19:45:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984740000|2024-10-03 19:45:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1727984760000|2024-10-03 19:46:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984770000|2024-10-03 19:46:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984780000|2024-10-03 19:46:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1727984790000|2024-10-03 19:46:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984960000|2024-10-03 19:49:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727985000000|2024-10-03 19:50:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1727985010000|2024-10-03 19:50:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985020000|2024-10-03 19:50:20|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|6
1727985030000|2024-10-03 19:50:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|2
1727985040000|2024-10-03 19:50:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1727985050000|2024-10-03 19:50:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1727985090000|2024-10-03 19:51:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727985100000|2024-10-03 19:51:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727985120000|2024-10-03 19:52:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727985130000|2024-10-03 19:52:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985140000|2024-10-03 19:52:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727985150000|2024-10-03 19:52:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727985170000|2024-10-03 19:52:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727985180000|2024-10-03 19:53:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985190000|2024-10-03 19:53:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727985210000|2024-10-03 19:53:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985230000|2024-10-03 19:53:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1727985240000|2024-10-03 19:54:00|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|6
1727985250000|2024-10-03 19:54:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985260000|2024-10-03 19:54:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727985280000|2024-10-03 19:54:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727985290000|2024-10-03 19:54:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985300000|2024-10-03 19:55:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727985310000|2024-10-03 19:55:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727985340000|2024-10-03 19:55:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727985350000|2024-10-03 19:55:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985360000|2024-10-03 19:56:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1727985370000|2024-10-03 19:56:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985390000|2024-10-03 19:56:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727985400000|2024-10-03 19:56:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1727985410000|2024-10-03 19:56:50|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|6
1727985420000|2024-10-03 19:57:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1727985430000|2024-10-03 19:57:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1727985440000|2024-10-03 19:57:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1727985570000|2024-10-03 19:59:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727985580000|2024-10-03 19:59:40|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|3
1727985590000|2024-10-03 19:59:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985600000|2024-10-03 20:00:00|46.91|46.61|46.89|46.59|46.92|46.62|46.88|46.58|6
1727985610000|2024-10-03 20:00:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727985640000|2024-10-03 20:00:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727985660000|2024-10-03 20:01:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985680000|2024-10-03 20:01:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727985690000|2024-10-03 20:01:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1727985720000|2024-10-03 20:02:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985730000|2024-10-03 20:02:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727985740000|2024-10-03 20:02:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985770000|2024-10-03 20:02:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985790000|2024-10-03 20:03:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985800000|2024-10-03 20:03:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1727985840000|2024-10-03 20:04:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727985870000|2024-10-03 20:04:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727985880000|2024-10-03 20:04:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985890000|2024-10-03 20:04:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1727985900000|2024-10-03 20:05:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1727985910000|2024-10-03 20:05:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1727985920000|2024-10-03 20:05:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1727985950000|2024-10-03 20:05:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1727985960000|2024-10-03 20:06:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727985990000|2024-10-03 20:06:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|2
1727986020000|2024-10-03 20:07:00|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1727986050000|2024-10-03 20:07:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727986090000|2024-10-03 20:08:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727986100000|2024-10-03 20:08:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727986110000|2024-10-03 20:08:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727986120000|2024-10-03 20:08:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727986140000|2024-10-03 20:09:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727986150000|2024-10-03 20:09:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727986160000|2024-10-03 20:09:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727986260000|2024-10-03 20:11:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1727986270000|2024-10-03 20:11:10|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|3
1727986280000|2024-10-03 20:11:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727986300000|2024-10-03 20:11:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986320000|2024-10-03 20:12:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986340000|2024-10-03 20:12:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986360000|2024-10-03 20:12:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986370000|2024-10-03 20:12:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986410000|2024-10-03 20:13:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986490000|2024-10-03 20:14:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986500000|2024-10-03 20:15:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727986510000|2024-10-03 20:15:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727986530000|2024-10-03 20:15:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986540000|2024-10-03 20:15:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986550000|2024-10-03 20:15:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986570000|2024-10-03 20:16:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986630000|2024-10-03 20:17:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986640000|2024-10-03 20:17:20|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1727986650000|2024-10-03 20:17:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986660000|2024-10-03 20:17:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986670000|2024-10-03 20:17:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727986680000|2024-10-03 20:18:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727986690000|2024-10-03 20:18:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727986710000|2024-10-03 20:18:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727986800000|2024-10-03 20:20:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727986810000|2024-10-03 20:20:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727986870000|2024-10-03 20:21:10|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|2
1727986880000|2024-10-03 20:21:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727986920000|2024-10-03 20:22:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727986940000|2024-10-03 20:22:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727986980000|2024-10-03 20:23:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1727986990000|2024-10-03 20:23:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727987000000|2024-10-03 20:23:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727987820000|2024-10-03 20:37:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1727987830000|2024-10-03 20:37:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1727987870000|2024-10-03 20:37:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727987880000|2024-10-03 20:38:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727987920000|2024-10-03 20:38:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727987930000|2024-10-03 20:38:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727987950000|2024-10-03 20:39:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727988010000|2024-10-03 20:40:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988020000|2024-10-03 20:40:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988030000|2024-10-03 20:40:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727988100000|2024-10-03 20:41:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988110000|2024-10-03 20:41:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988120000|2024-10-03 20:42:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727988180000|2024-10-03 20:43:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988230000|2024-10-03 20:43:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988850000|2024-10-03 20:54:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988900000|2024-10-03 20:55:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1727988930000|2024-10-03 20:55:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727988980000|2024-10-03 20:56:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|2
1727989000000|2024-10-03 20:56:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727989030000|2024-10-03 20:57:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727989080000|2024-10-03 20:58:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989090000|2024-10-03 20:58:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727989170000|2024-10-03 20:59:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1727989180000|2024-10-03 20:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989190000|2024-10-03 20:59:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1727989200000|2024-10-03 21:00:00|46.54|46.24|46.56|46.26|46.57|46.27|46.53|46.23|12
1727989210000|2024-10-03 21:00:10|46.55|46.25|46.51|46.21|46.55|46.25|46.5|46.2|9
1727989220000|2024-10-03 21:00:20|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1727989230000|2024-10-03 21:00:30|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1727989240000|2024-10-03 21:00:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1727989250000|2024-10-03 21:00:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989270000|2024-10-03 21:01:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1727989280000|2024-10-03 21:01:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727989290000|2024-10-03 21:01:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989300000|2024-10-03 21:01:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1727989310000|2024-10-03 21:01:50|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|7
1727989320000|2024-10-03 21:02:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1727989330000|2024-10-03 21:02:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727989350000|2024-10-03 21:02:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1727989360000|2024-10-03 21:02:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1727989370000|2024-10-03 21:02:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727989380000|2024-10-03 21:03:00|46.49|46.19|46.45|46.15|46.49|46.19|46.45|46.15|5
1727989390000|2024-10-03 21:03:10|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|7
1727989400000|2024-10-03 21:03:20|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1727989410000|2024-10-03 21:03:30|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|13
1727989420000|2024-10-03 21:03:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727989430000|2024-10-03 21:03:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|5
1727989450000|2024-10-03 21:04:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1727989460000|2024-10-03 21:04:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|5
1727989470000|2024-10-03 21:04:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727989480000|2024-10-03 21:04:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1727989490000|2024-10-03 21:04:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|13
1727989500000|2024-10-03 21:05:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|6
1727989510000|2024-10-03 21:05:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1727989520000|2024-10-03 21:05:20|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1727989530000|2024-10-03 21:05:30|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|11
1727989540000|2024-10-03 21:05:40|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|5
1727989550000|2024-10-03 21:05:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727989560000|2024-10-03 21:06:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|8
1727989570000|2024-10-03 21:06:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727989590000|2024-10-03 21:06:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727989600000|2024-10-03 21:06:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1727989630000|2024-10-03 21:07:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|6
1727989650000|2024-10-03 21:07:30|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|9
1727989660000|2024-10-03 21:07:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1727989670000|2024-10-03 21:07:50|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1727989680000|2024-10-03 21:08:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|11
1727989700000|2024-10-03 21:08:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727989710000|2024-10-03 21:08:30|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|8
1727989720000|2024-10-03 21:08:40|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1727989730000|2024-10-03 21:08:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727989740000|2024-10-03 21:09:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|7
1727989750000|2024-10-03 21:09:10|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|5
1727989760000|2024-10-03 21:09:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|4
1727989770000|2024-10-03 21:09:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727989790000|2024-10-03 21:09:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727989800000|2024-10-03 21:10:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727989810000|2024-10-03 21:10:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727989820000|2024-10-03 21:10:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727989830000|2024-10-03 21:10:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727989840000|2024-10-03 21:10:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727989850000|2024-10-03 21:10:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1727989870000|2024-10-03 21:11:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727989890000|2024-10-03 21:11:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727989920000|2024-10-03 21:12:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1727989930000|2024-10-03 21:12:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727989940000|2024-10-03 21:12:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|8
1727989950000|2024-10-03 21:12:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1727989960000|2024-10-03 21:12:40|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|8
1727989970000|2024-10-03 21:12:50|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|6
1727989980000|2024-10-03 21:13:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1727989990000|2024-10-03 21:13:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1727990010000|2024-10-03 21:13:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727990020000|2024-10-03 21:13:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727990030000|2024-10-03 21:13:50|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|7
1727990040000|2024-10-03 21:14:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1727990050000|2024-10-03 21:14:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727990060000|2024-10-03 21:14:20|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1727990070000|2024-10-03 21:14:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1727990080000|2024-10-03 21:14:40|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|6
1727990090000|2024-10-03 21:14:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1727990100000|2024-10-03 21:15:00|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|3
1727990110000|2024-10-03 21:15:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727990120000|2024-10-03 21:15:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727990130000|2024-10-03 21:15:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1727990140000|2024-10-03 21:15:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727990170000|2024-10-03 21:16:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|4
1727990180000|2024-10-03 21:16:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990200000|2024-10-03 21:16:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1727990220000|2024-10-03 21:17:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1727990230000|2024-10-03 21:17:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1727990240000|2024-10-03 21:17:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1727990250000|2024-10-03 21:17:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727990260000|2024-10-03 21:17:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727990270000|2024-10-03 21:17:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1727990280000|2024-10-03 21:18:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1727990290000|2024-10-03 21:18:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727990300000|2024-10-03 21:18:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990310000|2024-10-03 21:18:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727990330000|2024-10-03 21:18:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1727990340000|2024-10-03 21:19:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1727990360000|2024-10-03 21:19:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990370000|2024-10-03 21:19:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727990390000|2024-10-03 21:19:50|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1727990400000|2024-10-03 21:20:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1727990430000|2024-10-03 21:20:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727990440000|2024-10-03 21:20:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727990450000|2024-10-03 21:20:50|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1727990460000|2024-10-03 21:21:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727990470000|2024-10-03 21:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727990480000|2024-10-03 21:21:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727990490000|2024-10-03 21:21:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727990520000|2024-10-03 21:22:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727990530000|2024-10-03 21:22:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727990550000|2024-10-03 21:22:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727990570000|2024-10-03 21:22:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727990590000|2024-10-03 21:23:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990610000|2024-10-03 21:23:30|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|4
1727990620000|2024-10-03 21:23:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727990630000|2024-10-03 21:23:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990660000|2024-10-03 21:24:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727990670000|2024-10-03 21:24:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990680000|2024-10-03 21:24:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1727990690000|2024-10-03 21:24:50|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|5
1727990700000|2024-10-03 21:25:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1727990730000|2024-10-03 21:25:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1727990740000|2024-10-03 21:25:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1727990750000|2024-10-03 21:25:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727990770000|2024-10-03 21:26:10|46.86|46.56|46.84|46.54|46.86|46.56|46.83|46.53|5
1727990790000|2024-10-03 21:26:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1727990800000|2024-10-03 21:26:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727990840000|2024-10-03 21:27:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727990870000|2024-10-03 21:27:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990880000|2024-10-03 21:28:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990890000|2024-10-03 21:28:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990910000|2024-10-03 21:28:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991000000|2024-10-03 21:30:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727991010000|2024-10-03 21:30:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1727991020000|2024-10-03 21:30:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727991040000|2024-10-03 21:30:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1727991070000|2024-10-03 21:31:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1727991090000|2024-10-03 21:31:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1727991100000|2024-10-03 21:31:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991120000|2024-10-03 21:32:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991140000|2024-10-03 21:32:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727991150000|2024-10-03 21:32:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991160000|2024-10-03 21:32:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991180000|2024-10-03 21:33:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991200000|2024-10-03 21:33:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991210000|2024-10-03 21:33:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727991220000|2024-10-03 21:33:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1727991250000|2024-10-03 21:34:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991260000|2024-10-03 21:34:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727991270000|2024-10-03 21:34:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727991290000|2024-10-03 21:34:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991300000|2024-10-03 21:35:00|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|5
1727991310000|2024-10-03 21:35:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727991320000|2024-10-03 21:35:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727991370000|2024-10-03 21:36:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1727991380000|2024-10-03 21:36:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991420000|2024-10-03 21:37:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991450000|2024-10-03 21:37:30|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1727991460000|2024-10-03 21:37:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1727991510000|2024-10-03 21:38:30|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1727991520000|2024-10-03 21:38:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727991580000|2024-10-03 21:39:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1727991590000|2024-10-03 21:39:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991600000|2024-10-03 21:40:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1727991610000|2024-10-03 21:40:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1727991700000|2024-10-03 21:41:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727991710000|2024-10-03 21:41:50|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1727991720000|2024-10-03 21:42:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1727991730000|2024-10-03 21:42:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1727991740000|2024-10-03 21:42:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727991770000|2024-10-03 21:42:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991780000|2024-10-03 21:43:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727991790000|2024-10-03 21:43:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991800000|2024-10-03 21:43:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727991830000|2024-10-03 21:43:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1727991840000|2024-10-03 21:44:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1727991850000|2024-10-03 21:44:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|4
1727991860000|2024-10-03 21:44:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991900000|2024-10-03 21:45:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991910000|2024-10-03 21:45:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991920000|2024-10-03 21:45:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991940000|2024-10-03 21:45:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727991960000|2024-10-03 21:46:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727992020000|2024-10-03 21:47:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727992040000|2024-10-03 21:47:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727992060000|2024-10-03 21:47:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727992070000|2024-10-03 21:47:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727992110000|2024-10-03 21:48:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727992130000|2024-10-03 21:48:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727992200000|2024-10-03 21:50:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727992220000|2024-10-03 21:50:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727992250000|2024-10-03 21:50:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1727992280000|2024-10-03 21:51:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727992290000|2024-10-03 21:51:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727992340000|2024-10-03 21:52:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727992350000|2024-10-03 21:52:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1727992360000|2024-10-03 21:52:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1727992370000|2024-10-03 21:52:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727992430000|2024-10-03 21:53:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1727992460000|2024-10-03 21:54:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727992490000|2024-10-03 21:54:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727992550000|2024-10-03 21:55:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727992560000|2024-10-03 21:56:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727992570000|2024-10-03 21:56:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727992610000|2024-10-03 21:56:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727992620000|2024-10-03 21:57:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727992670000|2024-10-03 21:57:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727992680000|2024-10-03 21:58:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727992730000|2024-10-03 21:58:50|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|6
1727993020000|2024-10-03 22:03:40|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|2
1727993040000|2024-10-03 22:04:00|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|5
1727993060000|2024-10-03 22:04:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727993090000|2024-10-03 22:04:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993100000|2024-10-03 22:05:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993110000|2024-10-03 22:05:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727993130000|2024-10-03 22:05:30|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1727993150000|2024-10-03 22:05:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993160000|2024-10-03 22:06:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727993180000|2024-10-03 22:06:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727993190000|2024-10-03 22:06:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993200000|2024-10-03 22:06:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727993220000|2024-10-03 22:07:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727993250000|2024-10-03 22:07:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727993260000|2024-10-03 22:07:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727993270000|2024-10-03 22:07:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727993290000|2024-10-03 22:08:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727993300000|2024-10-03 22:08:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727993320000|2024-10-03 22:08:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727993330000|2024-10-03 22:08:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727993350000|2024-10-03 22:09:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727993370000|2024-10-03 22:09:30|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|3
1727993380000|2024-10-03 22:09:40|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1727993390000|2024-10-03 22:09:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727993400000|2024-10-03 22:10:00|46.78|46.48|46.73|46.43|46.78|46.48|46.72|46.42|6
1727993410000|2024-10-03 22:10:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1727993460000|2024-10-03 22:11:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727993480000|2024-10-03 22:11:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993490000|2024-10-03 22:11:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727993500000|2024-10-03 22:11:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993530000|2024-10-03 22:12:10|46.73|46.43|46.74|46.44|46.75|46.45|46.72|46.42|8
1727993550000|2024-10-03 22:12:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1727993580000|2024-10-03 22:13:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727993610000|2024-10-03 22:13:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993630000|2024-10-03 22:13:50|46.77|46.47|46.74|46.44|46.77|46.47|46.73|46.43|5
1727993640000|2024-10-03 22:14:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|5
1727993660000|2024-10-03 22:14:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727993670000|2024-10-03 22:14:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993700000|2024-10-03 22:15:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727993710000|2024-10-03 22:15:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727993730000|2024-10-03 22:15:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1727993740000|2024-10-03 22:15:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727993760000|2024-10-03 22:16:00|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1727993790000|2024-10-03 22:16:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1727993800000|2024-10-03 22:16:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727993810000|2024-10-03 22:16:50|46.75|46.45|46.79|46.49|46.79|46.49|46.75|46.45|9
1727993820000|2024-10-03 22:17:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727993830000|2024-10-03 22:17:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993840000|2024-10-03 22:17:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993860000|2024-10-03 22:17:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727993870000|2024-10-03 22:17:50|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|4
1727993880000|2024-10-03 22:18:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727993890000|2024-10-03 22:18:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993900000|2024-10-03 22:18:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727993910000|2024-10-03 22:18:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1727993940000|2024-10-03 22:19:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993950000|2024-10-03 22:19:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727993970000|2024-10-03 22:19:30|46.68|46.38|46.66|46.36|46.68|46.38|46.64|46.34|8
1727994000000|2024-10-03 22:20:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1727994010000|2024-10-03 22:20:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727994030000|2024-10-03 22:20:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727994040000|2024-10-03 22:20:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727994060000|2024-10-03 22:21:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727994070000|2024-10-03 22:21:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727994090000|2024-10-03 22:21:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727994100000|2024-10-03 22:21:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727994110000|2024-10-03 22:21:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727994120000|2024-10-03 22:22:00|46.72|46.42|46.72|46.42|46.75|46.45|46.72|46.42|3
1727994130000|2024-10-03 22:22:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727994150000|2024-10-03 22:22:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727994160000|2024-10-03 22:22:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994170000|2024-10-03 22:22:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994190000|2024-10-03 22:23:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994200000|2024-10-03 22:23:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727994220000|2024-10-03 22:23:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994260000|2024-10-03 22:24:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727994300000|2024-10-03 22:25:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727994310000|2024-10-03 22:25:10|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|5
1727994320000|2024-10-03 22:25:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994330000|2024-10-03 22:25:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1727994340000|2024-10-03 22:25:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994350000|2024-10-03 22:25:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994360000|2024-10-03 22:26:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727994370000|2024-10-03 22:26:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727994390000|2024-10-03 22:26:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727994440000|2024-10-03 22:27:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994460000|2024-10-03 22:27:40|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1727994470000|2024-10-03 22:27:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727994480000|2024-10-03 22:28:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727994490000|2024-10-03 22:28:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994500000|2024-10-03 22:28:20|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1727994530000|2024-10-03 22:28:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727994540000|2024-10-03 22:29:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727994550000|2024-10-03 22:29:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994560000|2024-10-03 22:29:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1727994580000|2024-10-03 22:29:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994590000|2024-10-03 22:29:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727994600000|2024-10-03 22:30:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1727994610000|2024-10-03 22:30:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727994630000|2024-10-03 22:30:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727994640000|2024-10-03 22:30:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727994660000|2024-10-03 22:31:00|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1727994680000|2024-10-03 22:31:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727994730000|2024-10-03 22:32:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1727994750000|2024-10-03 22:32:30|46.81|46.51|46.85|46.55|46.85|46.55|46.81|46.51|4
1727994770000|2024-10-03 22:32:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727994780000|2024-10-03 22:33:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1727994790000|2024-10-03 22:33:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|5
1727994800000|2024-10-03 22:33:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727994810000|2024-10-03 22:33:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1727994820000|2024-10-03 22:33:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727994830000|2024-10-03 22:33:50|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1727994850000|2024-10-03 22:34:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727994860000|2024-10-03 22:34:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727994880000|2024-10-03 22:34:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727994890000|2024-10-03 22:34:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727994900000|2024-10-03 22:35:00|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|4
1727994910000|2024-10-03 22:35:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1727994920000|2024-10-03 22:35:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1727994930000|2024-10-03 22:35:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727994940000|2024-10-03 22:35:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1727994950000|2024-10-03 22:35:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727994970000|2024-10-03 22:36:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727994980000|2024-10-03 22:36:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1727994990000|2024-10-03 22:36:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727995000000|2024-10-03 22:36:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1727995020000|2024-10-03 22:37:00|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|5
1727995030000|2024-10-03 22:37:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727995050000|2024-10-03 22:37:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727995060000|2024-10-03 22:37:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727995080000|2024-10-03 22:38:00|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|3
1727995090000|2024-10-03 22:38:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1727995130000|2024-10-03 22:38:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1727995140000|2024-10-03 22:39:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727995180000|2024-10-03 22:39:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727995190000|2024-10-03 22:39:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727995200000|2024-10-03 22:40:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1727995210000|2024-10-03 22:40:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995220000|2024-10-03 22:40:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995230000|2024-10-03 22:40:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727995260000|2024-10-03 22:41:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1727995270000|2024-10-03 22:41:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995280000|2024-10-03 22:41:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1727995290000|2024-10-03 22:41:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995320000|2024-10-03 22:42:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995330000|2024-10-03 22:42:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727995350000|2024-10-03 22:42:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727995360000|2024-10-03 22:42:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727995380000|2024-10-03 22:43:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727995400000|2024-10-03 22:43:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995410000|2024-10-03 22:43:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|4
1727995440000|2024-10-03 22:44:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727995450000|2024-10-03 22:44:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995460000|2024-10-03 22:44:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995470000|2024-10-03 22:44:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995500000|2024-10-03 22:45:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|10
1727995510000|2024-10-03 22:45:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1727995520000|2024-10-03 22:45:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1727995530000|2024-10-03 22:45:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727995560000|2024-10-03 22:46:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1727995570000|2024-10-03 22:46:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995590000|2024-10-03 22:46:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727995600000|2024-10-03 22:46:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995610000|2024-10-03 22:46:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727995630000|2024-10-03 22:47:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1727995640000|2024-10-03 22:47:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1727995650000|2024-10-03 22:47:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995660000|2024-10-03 22:47:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995670000|2024-10-03 22:47:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995690000|2024-10-03 22:48:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727995700000|2024-10-03 22:48:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727995710000|2024-10-03 22:48:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727995720000|2024-10-03 22:48:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995750000|2024-10-03 22:49:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727995800000|2024-10-03 22:50:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727995830000|2024-10-03 22:50:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727995860000|2024-10-03 22:51:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727995890000|2024-10-03 22:51:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727995900000|2024-10-03 22:51:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727996410000|2024-10-03 23:00:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1727996420000|2024-10-03 23:00:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727996430000|2024-10-03 23:00:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727996440000|2024-10-03 23:00:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727996450000|2024-10-03 23:00:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1727996460000|2024-10-03 23:01:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1727996470000|2024-10-03 23:01:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727996480000|2024-10-03 23:01:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727996490000|2024-10-03 23:01:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727996510000|2024-10-03 23:01:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1727996530000|2024-10-03 23:02:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727996550000|2024-10-03 23:02:30|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|3
1727996570000|2024-10-03 23:02:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727996580000|2024-10-03 23:03:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1727996590000|2024-10-03 23:03:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1727996620000|2024-10-03 23:03:40|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|7
1727996640000|2024-10-03 23:04:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727996650000|2024-10-03 23:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996680000|2024-10-03 23:04:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1727996690000|2024-10-03 23:04:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996700000|2024-10-03 23:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1727996710000|2024-10-03 23:05:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727996720000|2024-10-03 23:05:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1727996730000|2024-10-03 23:05:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996740000|2024-10-03 23:05:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727996750000|2024-10-03 23:05:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996760000|2024-10-03 23:06:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727996770000|2024-10-03 23:06:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1727996780000|2024-10-03 23:06:20|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1727996790000|2024-10-03 23:06:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727996820000|2024-10-03 23:07:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1727996830000|2024-10-03 23:07:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727996860000|2024-10-03 23:07:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727996870000|2024-10-03 23:07:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1727996880000|2024-10-03 23:08:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727996890000|2024-10-03 23:08:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727996950000|2024-10-03 23:09:10|46.89|46.59|46.85|46.55|46.89|46.59|46.84|46.54|4
1727996960000|2024-10-03 23:09:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727996970000|2024-10-03 23:09:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727996980000|2024-10-03 23:09:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727996990000|2024-10-03 23:09:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727997000000|2024-10-03 23:10:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727997010000|2024-10-03 23:10:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1727997020000|2024-10-03 23:10:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997050000|2024-10-03 23:10:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997060000|2024-10-03 23:11:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997070000|2024-10-03 23:11:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997100000|2024-10-03 23:11:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997120000|2024-10-03 23:12:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1727997130000|2024-10-03 23:12:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727997140000|2024-10-03 23:12:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997150000|2024-10-03 23:12:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997160000|2024-10-03 23:12:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997190000|2024-10-03 23:13:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997220000|2024-10-03 23:13:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997240000|2024-10-03 23:14:00|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1727997270000|2024-10-03 23:14:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727997300000|2024-10-03 23:15:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727997320000|2024-10-03 23:15:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997330000|2024-10-03 23:15:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997340000|2024-10-03 23:15:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1727997350000|2024-10-03 23:15:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997390000|2024-10-03 23:16:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1727997400000|2024-10-03 23:16:40|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1727997430000|2024-10-03 23:17:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727997450000|2024-10-03 23:17:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727997480000|2024-10-03 23:18:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727997490000|2024-10-03 23:18:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1727997500000|2024-10-03 23:18:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727997530000|2024-10-03 23:18:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727997540000|2024-10-03 23:19:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727997560000|2024-10-03 23:19:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727997570000|2024-10-03 23:19:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727997580000|2024-10-03 23:19:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727997610000|2024-10-03 23:20:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727997620000|2024-10-03 23:20:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727997630000|2024-10-03 23:20:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|2
1727997650000|2024-10-03 23:20:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1727997660000|2024-10-03 23:21:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727997680000|2024-10-03 23:21:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727997690000|2024-10-03 23:21:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727997700000|2024-10-03 23:21:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727997730000|2024-10-03 23:22:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727997740000|2024-10-03 23:22:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727997750000|2024-10-03 23:22:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727997760000|2024-10-03 23:22:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727997780000|2024-10-03 23:23:00|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1727998480000|2024-10-03 23:34:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727998490000|2024-10-03 23:34:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998500000|2024-10-03 23:35:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1727998510000|2024-10-03 23:35:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727998530000|2024-10-03 23:35:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727998550000|2024-10-03 23:35:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998560000|2024-10-03 23:36:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998570000|2024-10-03 23:36:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1727998580000|2024-10-03 23:36:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727998590000|2024-10-03 23:36:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998600000|2024-10-03 23:36:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727998610000|2024-10-03 23:36:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727998630000|2024-10-03 23:37:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727998640000|2024-10-03 23:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727998670000|2024-10-03 23:37:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998680000|2024-10-03 23:38:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1727998690000|2024-10-03 23:38:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727998780000|2024-10-03 23:39:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998820000|2024-10-03 23:40:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727998830000|2024-10-03 23:40:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727998840000|2024-10-03 23:40:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727998860000|2024-10-03 23:41:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1727998870000|2024-10-03 23:41:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727998900000|2024-10-03 23:41:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|3
1727998910000|2024-10-03 23:41:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998950000|2024-10-03 23:42:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998960000|2024-10-03 23:42:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998980000|2024-10-03 23:43:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1727998990000|2024-10-03 23:43:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727999000000|2024-10-03 23:43:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727999510000|2024-10-03 23:51:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727999520000|2024-10-03 23:52:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1727999530000|2024-10-03 23:52:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1727999540000|2024-10-03 23:52:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727999550000|2024-10-03 23:52:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727999570000|2024-10-03 23:52:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727999580000|2024-10-03 23:53:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727999620000|2024-10-03 23:53:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727999630000|2024-10-03 23:53:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999670000|2024-10-03 23:54:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727999700000|2024-10-03 23:55:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727999710000|2024-10-03 23:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727999730000|2024-10-03 23:55:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727999740000|2024-10-03 23:55:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727999750000|2024-10-03 23:55:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727999760000|2024-10-03 23:56:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727999770000|2024-10-03 23:56:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727999800000|2024-10-03 23:56:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727999830000|2024-10-03 23:57:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999840000|2024-10-03 23:57:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727999880000|2024-10-03 23:58:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727999890000|2024-10-03 23:58:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727999930000|2024-10-03 23:58:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999970000|2024-10-03 23:59:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727962930000|2024-10-03 13:42:10|46.11|45.81|46.12|45.82|46.14|45.84|46.11|45.81|5
1727962940000|2024-10-03 13:42:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|6
1727962950000|2024-10-03 13:42:30|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|4
1727962960000|2024-10-03 13:42:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727962970000|2024-10-03 13:42:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727962980000|2024-10-03 13:43:00|46.14|45.84|46.17|45.87|46.17|45.87|46.13|45.83|9
1727962990000|2024-10-03 13:43:10|46.18|45.88|46.23|45.93|46.25|45.95|46.18|45.88|9
1727963000000|2024-10-03 13:43:20|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|6
1727963010000|2024-10-03 13:43:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1727963020000|2024-10-03 13:43:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727963030000|2024-10-03 13:43:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1727963040000|2024-10-03 13:44:00|46.19|45.89|46.23|45.93|46.24|45.94|46.19|45.89|7
1727963050000|2024-10-03 13:44:10|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1727963060000|2024-10-03 13:44:20|46.21|45.91|46.17|45.87|46.22|45.92|46.17|45.87|5
1727963070000|2024-10-03 13:44:30|46.18|45.88|46.19|45.89|46.2|45.9|46.17|45.87|6
1727963080000|2024-10-03 13:44:40|46.18|45.88|46.14|45.84|46.18|45.88|46.14|45.84|4
1727963090000|2024-10-03 13:44:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1727963100000|2024-10-03 13:45:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1727963110000|2024-10-03 13:45:10|46.14|45.84|46.17|45.87|46.18|45.88|46.14|45.84|9
1727963120000|2024-10-03 13:45:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1727963130000|2024-10-03 13:45:30|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|5
1727963140000|2024-10-03 13:45:40|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1727963150000|2024-10-03 13:45:50|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1727963160000|2024-10-03 13:46:00|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|8
1727963170000|2024-10-03 13:46:10|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1727963180000|2024-10-03 13:46:20|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|5
1727963190000|2024-10-03 13:46:30|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1727963200000|2024-10-03 13:46:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727963210000|2024-10-03 13:46:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727963220000|2024-10-03 13:47:00|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1727963230000|2024-10-03 13:47:10|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|11
1727963240000|2024-10-03 13:47:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1727963250000|2024-10-03 13:47:30|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|4
1727963260000|2024-10-03 13:47:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1727963280000|2024-10-03 13:48:00|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|9
1727963290000|2024-10-03 13:48:10|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|4
1727963300000|2024-10-03 13:48:20|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|6
1727963310000|2024-10-03 13:48:30|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1727963320000|2024-10-03 13:48:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727963330000|2024-10-03 13:48:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|9
1727963340000|2024-10-03 13:49:00|46.2|45.9|46.2|45.9|46.21|45.91|46.18|45.88|9
1727963350000|2024-10-03 13:49:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1727963360000|2024-10-03 13:49:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1727963370000|2024-10-03 13:49:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1727963380000|2024-10-03 13:49:40|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|4
1727963400000|2024-10-03 13:50:00|46.18|45.88|46.18|45.88|46.19|45.89|46.17|45.87|5
1727963410000|2024-10-03 13:50:10|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1727963420000|2024-10-03 13:50:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|8
1727963430000|2024-10-03 13:50:30|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|4
1727963440000|2024-10-03 13:50:40|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|4
1727963450000|2024-10-03 13:50:50|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1727963460000|2024-10-03 13:51:00|46.12|45.82|46.05|45.75|46.12|45.82|46.05|45.75|4
1727963470000|2024-10-03 13:51:10|46.06|45.76|46.02|45.72|46.07|45.77|46.02|45.72|12
1727963480000|2024-10-03 13:51:20|46.01|45.71|46.04|45.74|46.04|45.74|46|45.7|10
1727963490000|2024-10-03 13:51:30|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1727963510000|2024-10-03 13:51:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1727963520000|2024-10-03 13:52:00|46.01|45.71|46.03|45.73|46.03|45.73|45.99|45.69|7
1727963530000|2024-10-03 13:52:10|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|7
1727963540000|2024-10-03 13:52:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727963550000|2024-10-03 13:52:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1727963560000|2024-10-03 13:52:40|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|6
1727963640000|2024-10-03 13:54:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1727963650000|2024-10-03 13:54:10|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|5
1727963660000|2024-10-03 13:54:20|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1727963670000|2024-10-03 13:54:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1727963680000|2024-10-03 13:54:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1727963690000|2024-10-03 13:54:50|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|5
1727963700000|2024-10-03 13:55:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1727963720000|2024-10-03 13:55:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1727963730000|2024-10-03 13:55:30|46.09|45.79|46.15|45.85|46.16|45.86|46.09|45.79|10
1727963740000|2024-10-03 13:55:40|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|5
1727963750000|2024-10-03 13:55:50|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|3
1727963760000|2024-10-03 13:56:00|46.14|45.84|46.18|45.88|46.19|45.89|46.14|45.84|5
1727963770000|2024-10-03 13:56:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1727963780000|2024-10-03 13:56:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1727963800000|2024-10-03 13:56:40|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1727963810000|2024-10-03 13:56:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727963820000|2024-10-03 13:57:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|6
1727963830000|2024-10-03 13:57:10|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|6
1727963840000|2024-10-03 13:57:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1727963850000|2024-10-03 13:57:30|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|6
1727963860000|2024-10-03 13:57:40|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|4
1727963880000|2024-10-03 13:58:00|46.27|45.97|46.3|46|46.3|46|46.27|45.97|4
1727963890000|2024-10-03 13:58:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1727963900000|2024-10-03 13:58:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1727963910000|2024-10-03 13:58:30|46.32|46.02|46.4|46.1|46.4|46.1|46.32|46.02|8
1727963920000|2024-10-03 13:58:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1727963930000|2024-10-03 13:58:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1727963940000|2024-10-03 13:59:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1727963950000|2024-10-03 13:59:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1727963960000|2024-10-03 13:59:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727963970000|2024-10-03 13:59:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1727963980000|2024-10-03 13:59:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1727963990000|2024-10-03 13:59:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1727964000000|2024-10-03 14:00:00|46.3|46|46.4|46.1|46.4|46.1|46.29|45.99|14
1727964010000|2024-10-03 14:00:10|46.38|46.08|46.31|46.01|46.39|46.09|46.31|46.01|13
1727964020000|2024-10-03 14:00:20|46.3|46|46.34|46.04|46.34|46.04|46.3|46|5
1727964030000|2024-10-03 14:00:30|46.35|46.05|46.29|45.99|46.35|46.05|46.29|45.99|5
1727964040000|2024-10-03 14:00:40|46.3|46|46.3|46|46.34|46.04|46.3|46|9
1727964050000|2024-10-03 14:00:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1727964060000|2024-10-03 14:01:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1727964070000|2024-10-03 14:01:10|46.3|46|46.34|46.04|46.34|46.04|46.3|46|9
1727964080000|2024-10-03 14:01:20|46.33|46.03|46.4|46.1|46.4|46.1|46.33|46.03|7
1727964090000|2024-10-03 14:01:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1727964100000|2024-10-03 14:01:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1727964110000|2024-10-03 14:01:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1727964120000|2024-10-03 14:02:00|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|4
1727964130000|2024-10-03 14:02:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1727964140000|2024-10-03 14:02:20|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|6
1727964150000|2024-10-03 14:02:30|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|7
1727964160000|2024-10-03 14:02:40|46.45|46.15|46.5|46.2|46.5|46.2|46.45|46.15|3
1727964170000|2024-10-03 14:02:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1727964180000|2024-10-03 14:03:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727964190000|2024-10-03 14:03:10|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1727964200000|2024-10-03 14:03:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1727964210000|2024-10-03 14:03:30|46.44|46.14|46.33|46.03|46.45|46.15|46.33|46.03|3
1727964220000|2024-10-03 14:03:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727964230000|2024-10-03 14:03:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727964240000|2024-10-03 14:04:00|46.31|46.01|46.36|46.06|46.36|46.06|46.31|46.01|4
1727964250000|2024-10-03 14:04:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1727964260000|2024-10-03 14:04:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727964270000|2024-10-03 14:04:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727964290000|2024-10-03 14:04:50|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|4
1727964300000|2024-10-03 14:05:00|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|4
1727964310000|2024-10-03 14:05:10|46.38|46.08|46.42|46.12|46.43|46.13|46.38|46.08|5
1727964320000|2024-10-03 14:05:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1727964330000|2024-10-03 14:05:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727964340000|2024-10-03 14:05:40|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|8
1727964350000|2024-10-03 14:05:50|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|2
1727964360000|2024-10-03 14:06:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727964370000|2024-10-03 14:06:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1727964380000|2024-10-03 14:06:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727964390000|2024-10-03 14:06:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727964400000|2024-10-03 14:06:40|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1727964410000|2024-10-03 14:06:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727964420000|2024-10-03 14:07:00|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|4
1727964430000|2024-10-03 14:07:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1727964450000|2024-10-03 14:07:30|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|3
1727964460000|2024-10-03 14:07:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727964470000|2024-10-03 14:07:50|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|5
1727964480000|2024-10-03 14:08:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|8
1727964490000|2024-10-03 14:08:10|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|3
1727964500000|2024-10-03 14:08:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1727964510000|2024-10-03 14:08:30|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|3
1727964520000|2024-10-03 14:08:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|2
1727964530000|2024-10-03 14:08:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1727964540000|2024-10-03 14:09:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727964560000|2024-10-03 14:09:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1727964570000|2024-10-03 14:09:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727964590000|2024-10-03 14:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727964600000|2024-10-03 14:10:00|46.59|46.29|46.63|46.33|46.65|46.35|46.59|46.29|9
1727964610000|2024-10-03 14:10:10|46.62|46.32|46.62|46.32|46.62|46.32|46.59|46.29|5
1727964620000|2024-10-03 14:10:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727964630000|2024-10-03 14:10:30|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|3
1727964640000|2024-10-03 14:10:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1727964650000|2024-10-03 14:10:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727964660000|2024-10-03 14:11:00|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|8
1727964670000|2024-10-03 14:11:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727964680000|2024-10-03 14:11:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727964690000|2024-10-03 14:11:30|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|6
1727964700000|2024-10-03 14:11:40|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|6
1727964710000|2024-10-03 14:11:50|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|6
1727964720000|2024-10-03 14:12:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1727964730000|2024-10-03 14:12:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1727964740000|2024-10-03 14:12:20|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|3
1727964750000|2024-10-03 14:12:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727964760000|2024-10-03 14:12:40|46.71|46.41|46.66|46.36|46.71|46.41|46.66|46.36|5
1727964770000|2024-10-03 14:12:50|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|4
1727964780000|2024-10-03 14:13:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1727964790000|2024-10-03 14:13:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1727964800000|2024-10-03 14:13:20|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|4
1727964810000|2024-10-03 14:13:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727964820000|2024-10-03 14:13:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1727964830000|2024-10-03 14:13:50|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1727964840000|2024-10-03 14:14:00|46.49|46.19|46.46|46.16|46.5|46.2|46.46|46.16|5
1727964850000|2024-10-03 14:14:10|46.45|46.15|46.36|46.06|46.45|46.15|46.36|46.06|5
1727964860000|2024-10-03 14:14:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1727964870000|2024-10-03 14:14:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1727964880000|2024-10-03 14:14:40|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|3
1727964890000|2024-10-03 14:14:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1727964900000|2024-10-03 14:15:00|46.4|46.1|46.49|46.19|46.49|46.19|46.39|46.09|9
1727964910000|2024-10-03 14:15:10|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|5
1727964920000|2024-10-03 14:15:20|46.49|46.19|46.56|46.26|46.56|46.26|46.49|46.19|6
1727964930000|2024-10-03 14:15:30|46.55|46.25|46.53|46.23|46.56|46.26|46.53|46.23|6
1727964940000|2024-10-03 14:15:40|46.52|46.22|46.5|46.2|46.53|46.23|46.49|46.19|6
1727964950000|2024-10-03 14:15:50|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1727964960000|2024-10-03 14:16:00|46.49|46.19|46.45|46.15|46.5|46.2|46.45|46.15|7
1727964970000|2024-10-03 14:16:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1727964980000|2024-10-03 14:16:20|46.45|46.15|46.48|46.18|46.51|46.21|46.45|46.15|7
1727964990000|2024-10-03 14:16:30|46.47|46.17|46.49|46.19|46.51|46.21|46.46|46.16|7
1727965000000|2024-10-03 14:16:40|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|4
1727965010000|2024-10-03 14:16:50|46.52|46.22|46.57|46.27|46.57|46.27|46.52|46.22|10
1727965020000|2024-10-03 14:17:00|46.58|46.28|46.57|46.27|46.6|46.3|46.56|46.26|8
1727965030000|2024-10-03 14:17:10|46.58|46.28|46.63|46.33|46.64|46.34|46.58|46.28|8
1727965040000|2024-10-03 14:17:20|46.64|46.34|46.6|46.3|46.64|46.34|46.6|46.3|4
1727965050000|2024-10-03 14:17:30|46.61|46.31|46.63|46.33|46.64|46.34|46.59|46.29|9
1727965060000|2024-10-03 14:17:40|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1727965070000|2024-10-03 14:17:50|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|6
1727965080000|2024-10-03 14:18:00|46.65|46.35|46.59|46.29|46.65|46.35|46.59|46.29|4
1727965090000|2024-10-03 14:18:10|46.61|46.31|46.6|46.3|46.63|46.33|46.6|46.3|5
1727965100000|2024-10-03 14:18:20|46.62|46.32|46.59|46.29|46.63|46.33|46.59|46.29|5
1727965110000|2024-10-03 14:18:30|46.58|46.28|46.58|46.28|46.58|46.28|46.54|46.24|7
1727965120000|2024-10-03 14:18:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|4
1727965130000|2024-10-03 14:18:50|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1727965140000|2024-10-03 14:19:00|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|3
1727965150000|2024-10-03 14:19:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1727965160000|2024-10-03 14:19:20|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1727965170000|2024-10-03 14:19:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1727965180000|2024-10-03 14:19:40|46.58|46.28|46.53|46.23|46.58|46.28|46.53|46.23|5
1727965190000|2024-10-03 14:19:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727965200000|2024-10-03 14:20:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727965210000|2024-10-03 14:20:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1727965220000|2024-10-03 14:20:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727965230000|2024-10-03 14:20:30|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|3
1727965240000|2024-10-03 14:20:40|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|5
1727965250000|2024-10-03 14:20:50|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|5
1727965260000|2024-10-03 14:21:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1727965270000|2024-10-03 14:21:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1727965280000|2024-10-03 14:21:20|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|5
1727965290000|2024-10-03 14:21:30|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|5
1727965300000|2024-10-03 14:21:40|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|6
1727965310000|2024-10-03 14:21:50|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1727965320000|2024-10-03 14:22:00|46.48|46.18|46.47|46.17|46.51|46.21|46.47|46.17|9
1727965330000|2024-10-03 14:22:10|46.48|46.18|46.48|46.18|46.5|46.2|46.48|46.18|4
1727965340000|2024-10-03 14:22:20|46.49|46.19|46.41|46.11|46.49|46.19|46.41|46.11|7
1727965350000|2024-10-03 14:22:30|46.4|46.1|46.33|46.03|46.4|46.1|46.32|46.02|8
1727965360000|2024-10-03 14:22:40|46.31|46.01|46.22|45.92|46.31|46.01|46.22|45.92|7
1727965370000|2024-10-03 14:22:50|46.21|45.91|46.2|45.9|46.21|45.91|46.18|45.88|8
1727965380000|2024-10-03 14:23:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|8
1727965390000|2024-10-03 14:23:10|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|4
1727965400000|2024-10-03 14:23:20|46.28|45.98|46.29|45.99|46.33|46.03|46.28|45.98|7
1727965410000|2024-10-03 14:23:30|46.28|45.98|46.24|45.94|46.28|45.98|46.24|45.94|4
1727965420000|2024-10-03 14:23:40|46.25|45.95|46.28|45.98|46.28|45.98|46.24|45.94|5
1727965430000|2024-10-03 14:23:50|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|7
1727965440000|2024-10-03 14:24:00|46.3|46|46.34|46.04|46.36|46.06|46.3|46|6
1727965450000|2024-10-03 14:24:10|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1727965460000|2024-10-03 14:24:20|46.31|46.01|46.29|45.99|46.33|46.03|46.29|45.99|7
1727965470000|2024-10-03 14:24:30|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|6
1727965480000|2024-10-03 14:24:40|46.27|45.97|46.22|45.92|46.28|45.98|46.22|45.92|8
1727965490000|2024-10-03 14:24:50|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|9
1727965500000|2024-10-03 14:25:00|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1727965510000|2024-10-03 14:25:10|46.18|45.88|46.2|45.9|46.21|45.91|46.18|45.88|10
1727965520000|2024-10-03 14:25:20|46.19|45.89|46.16|45.86|46.19|45.89|46.16|45.86|3
1727965530000|2024-10-03 14:25:30|46.15|45.85|46.14|45.84|46.15|45.85|46.11|45.81|9
1727965540000|2024-10-03 14:25:40|46.15|45.85|46.12|45.82|46.15|45.85|46.12|45.82|2
1727965550000|2024-10-03 14:25:50|46.14|45.84|46.13|45.83|46.16|45.86|46.13|45.83|5
1727965560000|2024-10-03 14:26:00|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1727965570000|2024-10-03 14:26:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1727965580000|2024-10-03 14:26:20|46.12|45.82|46.06|45.76|46.13|45.83|46.06|45.76|4
1727965590000|2024-10-03 14:26:30|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|6
1727965600000|2024-10-03 14:26:40|46.04|45.74|46.04|45.74|46.04|45.74|46.01|45.71|9
1727965610000|2024-10-03 14:26:50|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|7
1727965620000|2024-10-03 14:27:00|46.02|45.72|46.02|45.72|46.05|45.75|46.01|45.71|13
1727965630000|2024-10-03 14:27:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1727965640000|2024-10-03 14:27:20|46.03|45.73|46.07|45.77|46.07|45.77|46.03|45.73|8
1727965650000|2024-10-03 14:27:30|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|13
1727965660000|2024-10-03 14:27:40|46.1|45.8|46.15|45.85|46.16|45.86|46.1|45.8|17
1727965670000|2024-10-03 14:27:50|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|8
1727965680000|2024-10-03 14:28:00|46.09|45.79|46.09|45.79|46.11|45.81|46.09|45.79|5
1727965690000|2024-10-03 14:28:10|46.1|45.8|46.11|45.81|46.13|45.83|46.08|45.78|11
1727965700000|2024-10-03 14:28:20|46.12|45.82|46.14|45.84|46.15|45.85|46.12|45.82|5
1727965710000|2024-10-03 14:28:30|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|7
1727965720000|2024-10-03 14:28:40|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|5
1727965730000|2024-10-03 14:28:50|46.13|45.83|46.15|45.85|46.15|45.85|46.11|45.81|12
1727965740000|2024-10-03 14:29:00|46.16|45.86|46.16|45.86|46.18|45.88|46.15|45.85|10
1727965750000|2024-10-03 14:29:10|46.15|45.85|46.13|45.83|46.17|45.87|46.13|45.83|10
1727965760000|2024-10-03 14:29:20|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|6
1727965770000|2024-10-03 14:29:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1727965780000|2024-10-03 14:29:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727965790000|2024-10-03 14:29:50|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|3
1727965800000|2024-10-03 14:30:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1727965810000|2024-10-03 14:30:10|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|4
1727965820000|2024-10-03 14:30:20|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|9
1727965830000|2024-10-03 14:30:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|4
1727965840000|2024-10-03 14:30:40|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|7
1727965850000|2024-10-03 14:30:50|46.09|45.79|46.07|45.77|46.1|45.8|46.07|45.77|11
1727965860000|2024-10-03 14:31:00|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|10
1727965870000|2024-10-03 14:31:10|46.08|45.78|46.09|45.79|46.11|45.81|46.07|45.77|10
1727965880000|2024-10-03 14:31:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|9
1727965890000|2024-10-03 14:31:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1727965900000|2024-10-03 14:31:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1727965910000|2024-10-03 14:31:50|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1727965920000|2024-10-03 14:32:00|46.11|45.81|46.15|45.85|46.16|45.86|46.11|45.81|13
1727965930000|2024-10-03 14:32:10|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|7
1727965940000|2024-10-03 14:32:20|46.17|45.87|46.16|45.86|46.19|45.89|46.16|45.86|6
1727965950000|2024-10-03 14:32:30|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|3
1727966760000|2024-10-03 14:46:00|46.12|45.82|46.07|45.77|46.12|45.82|46.07|45.77|6
1727966770000|2024-10-03 14:46:10|46.08|45.78|46.1|45.8|46.11|45.81|46.07|45.77|13
1727966780000|2024-10-03 14:46:20|46.09|45.79|46.16|45.86|46.16|45.86|46.09|45.79|11
1727966790000|2024-10-03 14:46:30|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|9
1727966800000|2024-10-03 14:46:40|46.18|45.88|46.25|45.95|46.25|45.95|46.17|45.87|11
1727966810000|2024-10-03 14:46:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1727966820000|2024-10-03 14:47:00|46.23|45.93|46.18|45.88|46.23|45.93|46.18|45.88|5
1727966830000|2024-10-03 14:47:10|46.17|45.87|46.17|45.87|46.17|45.87|46.14|45.84|10
1727966840000|2024-10-03 14:47:20|46.18|45.88|46.22|45.92|46.22|45.92|46.16|45.86|9
1727966850000|2024-10-03 14:47:30|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|3
1727966860000|2024-10-03 14:47:40|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1727966870000|2024-10-03 14:47:50|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|2
1727966880000|2024-10-03 14:48:00|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|4
1727966890000|2024-10-03 14:48:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727966900000|2024-10-03 14:48:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1727966910000|2024-10-03 14:48:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1727966920000|2024-10-03 14:48:40|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|6
1727966930000|2024-10-03 14:48:50|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|2
1727966940000|2024-10-03 14:49:00|46.11|45.81|46.17|45.87|46.17|45.87|46.11|45.81|11
1727966950000|2024-10-03 14:49:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1727966960000|2024-10-03 14:49:20|46.15|45.85|46.11|45.81|46.15|45.85|46.1|45.8|4
1727966970000|2024-10-03 14:49:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1727966980000|2024-10-03 14:49:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1727966990000|2024-10-03 14:49:50|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|4
1727967000000|2024-10-03 14:50:00|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1727967010000|2024-10-03 14:50:10|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|4
1727967020000|2024-10-03 14:50:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1727967030000|2024-10-03 14:50:30|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1727967540000|2024-10-03 14:59:00|46.01|45.71|45.87|45.57|46.01|45.71|45.87|45.57|9
1727967550000|2024-10-03 14:59:10|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|6
1727967560000|2024-10-03 14:59:20|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|6
1727967570000|2024-10-03 14:59:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1727967580000|2024-10-03 14:59:40|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1727967590000|2024-10-03 14:59:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1727967600000|2024-10-03 15:00:00|45.85|45.55|45.86|45.56|45.86|45.56|45.83|45.53|5
1727967610000|2024-10-03 15:00:10|45.87|45.57|45.88|45.58|45.88|45.58|45.86|45.56|4
1727967630000|2024-10-03 15:00:30|45.89|45.59|45.85|45.55|45.89|45.59|45.85|45.55|6
1727967640000|2024-10-03 15:00:40|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|6
1727967650000|2024-10-03 15:00:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1727967660000|2024-10-03 15:01:00|45.83|45.53|45.82|45.52|45.83|45.53|45.8|45.5|8
1727967670000|2024-10-03 15:01:10|45.83|45.53|45.91|45.61|45.91|45.61|45.83|45.53|9
1727967680000|2024-10-03 15:01:20|45.9|45.6|45.89|45.59|45.92|45.62|45.89|45.59|11
1727967690000|2024-10-03 15:01:30|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|7
1727967700000|2024-10-03 15:01:40|45.91|45.61|45.9|45.6|45.92|45.62|45.88|45.58|9
1727967710000|2024-10-03 15:01:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1727967720000|2024-10-03 15:02:00|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|5
1727967730000|2024-10-03 15:02:10|45.85|45.55|45.84|45.54|45.86|45.56|45.84|45.54|8
1727967740000|2024-10-03 15:02:20|45.85|45.55|45.86|45.56|45.86|45.56|45.83|45.53|13
1727967750000|2024-10-03 15:02:30|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|8
1727967760000|2024-10-03 15:02:40|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|6
1727967770000|2024-10-03 15:02:50|45.82|45.52|45.81|45.51|45.83|45.53|45.81|45.51|4
1727967780000|2024-10-03 15:03:00|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1727967790000|2024-10-03 15:03:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1727967800000|2024-10-03 15:03:20|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|9
1727967810000|2024-10-03 15:03:30|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|5
1727967820000|2024-10-03 15:03:40|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|4
1727967830000|2024-10-03 15:03:50|45.92|45.62|45.93|45.63|45.94|45.64|45.91|45.61|7
1727967840000|2024-10-03 15:04:00|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|8
1727967850000|2024-10-03 15:04:10|45.9|45.6|45.9|45.6|45.91|45.61|45.88|45.58|7
1727967860000|2024-10-03 15:04:20|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|7
1727967870000|2024-10-03 15:04:30|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1727967880000|2024-10-03 15:04:40|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|7
1727967890000|2024-10-03 15:04:50|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1727967900000|2024-10-03 15:05:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1727967910000|2024-10-03 15:05:10|45.95|45.65|46|45.7|46|45.7|45.95|45.65|5
1727967920000|2024-10-03 15:05:20|46.01|45.71|46.04|45.74|46.05|45.75|46.01|45.71|6
1727967940000|2024-10-03 15:05:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727967960000|2024-10-03 15:06:00|46.06|45.76|46.06|45.76|46.06|45.76|46.03|45.73|7
1727967970000|2024-10-03 15:06:10|46.05|45.75|46.1|45.8|46.1|45.8|46.05|45.75|4
1727967980000|2024-10-03 15:06:20|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1727967990000|2024-10-03 15:06:30|46.06|45.76|46.07|45.77|46.08|45.78|46.06|45.76|4
1727968000000|2024-10-03 15:06:40|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|9
1727968010000|2024-10-03 15:06:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1727968020000|2024-10-03 15:07:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|2
1727968030000|2024-10-03 15:07:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1727968040000|2024-10-03 15:07:20|45.98|45.68|45.94|45.64|45.98|45.68|45.94|45.64|4
1727968050000|2024-10-03 15:07:30|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1727968060000|2024-10-03 15:07:40|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1727968070000|2024-10-03 15:07:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727968080000|2024-10-03 15:08:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727968090000|2024-10-03 15:08:10|45.89|45.59|45.92|45.62|45.92|45.62|45.89|45.59|4
1727968100000|2024-10-03 15:08:20|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|2
1727968110000|2024-10-03 15:08:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1727968120000|2024-10-03 15:08:40|45.98|45.68|46|45.7|46.01|45.71|45.98|45.68|3
1727968130000|2024-10-03 15:08:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1727968140000|2024-10-03 15:09:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1727968150000|2024-10-03 15:09:10|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|4
1727968160000|2024-10-03 15:09:20|45.95|45.65|45.9|45.6|45.95|45.65|45.9|45.6|7
1727968170000|2024-10-03 15:09:30|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1727968180000|2024-10-03 15:09:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1727968190000|2024-10-03 15:09:50|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|4
1727968200000|2024-10-03 15:10:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1727968210000|2024-10-03 15:10:10|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|5
1727968220000|2024-10-03 15:10:20|45.92|45.62|45.91|45.61|45.92|45.62|45.89|45.59|9
1727968230000|2024-10-03 15:10:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1727968240000|2024-10-03 15:10:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1727968250000|2024-10-03 15:10:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727968570000|2024-10-03 15:16:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727968580000|2024-10-03 15:16:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1727968600000|2024-10-03 15:16:40|45.9|45.6|45.91|45.61|45.92|45.62|45.9|45.6|3
1727968610000|2024-10-03 15:16:50|45.92|45.62|45.94|45.64|45.94|45.64|45.91|45.61|4
1727968620000|2024-10-03 15:17:00|45.95|45.65|45.97|45.67|45.98|45.68|45.95|45.65|3
1727968630000|2024-10-03 15:17:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1727968640000|2024-10-03 15:17:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1727968650000|2024-10-03 15:17:30|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1727968660000|2024-10-03 15:17:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727968670000|2024-10-03 15:17:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1727968680000|2024-10-03 15:18:00|45.94|45.64|45.95|45.65|45.96|45.66|45.93|45.63|12
1727968690000|2024-10-03 15:18:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1727968700000|2024-10-03 15:18:20|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|2
1727968710000|2024-10-03 15:18:30|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|4
1727968730000|2024-10-03 15:18:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1727968740000|2024-10-03 15:19:00|45.84|45.54|45.77|45.47|45.84|45.54|45.74|45.44|8
1727968750000|2024-10-03 15:19:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1727968760000|2024-10-03 15:19:20|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|5
1727968770000|2024-10-03 15:19:30|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1727968780000|2024-10-03 15:19:40|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|3
1727968790000|2024-10-03 15:19:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1727968800000|2024-10-03 15:20:00|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1727968810000|2024-10-03 15:20:10|45.69|45.39|45.63|45.33|45.69|45.39|45.63|45.33|3
1727968820000|2024-10-03 15:20:20|45.64|45.34|45.61|45.31|45.64|45.34|45.61|45.31|5
1727968830000|2024-10-03 15:20:30|45.62|45.32|45.61|45.31|45.62|45.32|45.6|45.3|4
1727968840000|2024-10-03 15:20:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1727968850000|2024-10-03 15:20:50|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|5
1727968860000|2024-10-03 15:21:00|45.63|45.33|45.66|45.36|45.68|45.38|45.63|45.33|4
1727968870000|2024-10-03 15:21:10|45.65|45.35|45.68|45.38|45.68|45.38|45.65|45.35|4
1727968880000|2024-10-03 15:21:20|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|3
1727968900000|2024-10-03 15:21:40|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1727968910000|2024-10-03 15:21:50|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1727968920000|2024-10-03 15:22:00|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|5
1727968930000|2024-10-03 15:22:10|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1727968940000|2024-10-03 15:22:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1727968950000|2024-10-03 15:22:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1727968960000|2024-10-03 15:22:40|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|2
1727968970000|2024-10-03 15:22:50|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1727968980000|2024-10-03 15:23:00|45.75|45.45|45.81|45.51|45.82|45.52|45.75|45.45|7
1727968990000|2024-10-03 15:23:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727969000000|2024-10-03 15:23:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|5
1727969010000|2024-10-03 15:23:30|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1727969020000|2024-10-03 15:23:40|45.83|45.53|45.84|45.54|45.86|45.56|45.83|45.53|3
1727969030000|2024-10-03 15:23:50|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1727969040000|2024-10-03 15:24:00|45.86|45.56|45.91|45.61|45.91|45.61|45.86|45.56|4
1727969050000|2024-10-03 15:24:10|45.89|45.59|45.83|45.53|45.89|45.59|45.83|45.53|3
1727969060000|2024-10-03 15:24:20|45.82|45.52|45.82|45.52|45.83|45.53|45.81|45.51|7
1727969080000|2024-10-03 15:24:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727969090000|2024-10-03 15:24:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1727969100000|2024-10-03 15:25:00|45.8|45.5|45.76|45.46|45.8|45.5|45.76|45.46|4
1727969110000|2024-10-03 15:25:10|45.77|45.47|45.73|45.43|45.77|45.47|45.73|45.43|8
1727969120000|2024-10-03 15:25:20|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|3
1727969130000|2024-10-03 15:25:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727969140000|2024-10-03 15:25:40|45.73|45.43|45.72|45.42|45.73|45.43|45.71|45.41|3
1727969150000|2024-10-03 15:25:50|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|2
1727969160000|2024-10-03 15:26:00|45.69|45.39|45.64|45.34|45.69|45.39|45.64|45.34|4
1727969170000|2024-10-03 15:26:10|45.65|45.35|45.67|45.37|45.67|45.37|45.64|45.34|5
1727969180000|2024-10-03 15:26:20|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|4
1727969190000|2024-10-03 15:26:30|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1727969200000|2024-10-03 15:26:40|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1727969210000|2024-10-03 15:26:50|45.62|45.32|45.59|45.29|45.63|45.33|45.59|45.29|5
1727969220000|2024-10-03 15:27:00|45.57|45.27|45.5|45.2|45.57|45.27|45.49|45.19|7
1727969230000|2024-10-03 15:27:10|45.51|45.21|45.54|45.24|45.54|45.24|45.5|45.2|5
1727969240000|2024-10-03 15:27:20|45.53|45.23|45.55|45.25|45.55|45.25|45.52|45.22|5
1727969250000|2024-10-03 15:27:30|45.54|45.24|45.58|45.28|45.58|45.28|45.54|45.24|4
1727969260000|2024-10-03 15:27:40|45.57|45.27|45.56|45.26|45.57|45.27|45.55|45.25|3
1727969270000|2024-10-03 15:27:50|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1727969280000|2024-10-03 15:28:00|45.55|45.25|45.53|45.23|45.56|45.26|45.53|45.23|5
1727969290000|2024-10-03 15:28:10|45.54|45.24|45.52|45.22|45.54|45.24|45.51|45.21|7
1727969300000|2024-10-03 15:28:20|45.53|45.23|45.49|45.19|45.53|45.23|45.49|45.19|5
1727969310000|2024-10-03 15:28:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1727969320000|2024-10-03 15:28:40|45.48|45.18|45.55|45.25|45.55|45.25|45.47|45.17|6
1727969330000|2024-10-03 15:28:50|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1727969340000|2024-10-03 15:29:00|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1727969350000|2024-10-03 15:29:10|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|6
1727969360000|2024-10-03 15:29:20|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1727969370000|2024-10-03 15:29:30|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|5
1727969380000|2024-10-03 15:29:40|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|5
1727969400000|2024-10-03 15:30:00|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1727969410000|2024-10-03 15:30:10|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1727969420000|2024-10-03 15:30:20|45.55|45.25|45.55|45.25|45.55|45.25|45.54|45.24|3
1727969430000|2024-10-03 15:30:30|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1727969440000|2024-10-03 15:30:40|45.58|45.28|45.57|45.27|45.59|45.29|45.57|45.27|4
1727969450000|2024-10-03 15:30:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1727969460000|2024-10-03 15:31:00|45.58|45.28|45.63|45.33|45.63|45.33|45.58|45.28|6
1727969470000|2024-10-03 15:31:10|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1727969480000|2024-10-03 15:31:20|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1727969490000|2024-10-03 15:31:30|45.66|45.36|45.68|45.38|45.68|45.38|45.66|45.36|3
1727969500000|2024-10-03 15:31:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727969510000|2024-10-03 15:31:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1727969520000|2024-10-03 15:32:00|45.69|45.39|45.69|45.39|45.7|45.4|45.69|45.39|3
1727969530000|2024-10-03 15:32:10|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1727969540000|2024-10-03 15:32:20|45.66|45.36|45.62|45.32|45.66|45.36|45.62|45.32|7
1727969550000|2024-10-03 15:32:30|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1727969560000|2024-10-03 15:32:40|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1727969570000|2024-10-03 15:32:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1727969580000|2024-10-03 15:33:00|45.66|45.36|45.67|45.37|45.68|45.38|45.66|45.36|4
1727969590000|2024-10-03 15:33:10|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|4
1727969600000|2024-10-03 15:33:20|45.69|45.39|45.67|45.37|45.7|45.4|45.67|45.37|5
1727969610000|2024-10-03 15:33:30|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|3
1727969620000|2024-10-03 15:33:40|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1727969630000|2024-10-03 15:33:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1727969640000|2024-10-03 15:34:00|45.69|45.39|45.73|45.43|45.73|45.43|45.69|45.39|4
1727969650000|2024-10-03 15:34:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1727969660000|2024-10-03 15:34:20|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|5
1727969670000|2024-10-03 15:34:30|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|4
1727969680000|2024-10-03 15:34:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1727969690000|2024-10-03 15:34:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1727969700000|2024-10-03 15:35:00|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|4
1727969710000|2024-10-03 15:35:10|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|3
1727969720000|2024-10-03 15:35:20|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1727969730000|2024-10-03 15:35:30|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|3
1727969740000|2024-10-03 15:35:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727969750000|2024-10-03 15:35:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1727969760000|2024-10-03 15:36:00|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1727969770000|2024-10-03 15:36:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1727970130000|2024-10-03 15:42:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1727970140000|2024-10-03 15:42:20|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|3
1727970150000|2024-10-03 15:42:30|45.58|45.28|45.63|45.33|45.63|45.33|45.57|45.27|5
1727970160000|2024-10-03 15:42:40|45.64|45.34|45.67|45.37|45.67|45.37|45.64|45.34|3
1727970170000|2024-10-03 15:42:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1727970180000|2024-10-03 15:43:00|45.62|45.32|45.65|45.35|45.65|45.35|45.62|45.32|4
1727970190000|2024-10-03 15:43:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1727970200000|2024-10-03 15:43:20|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1727970210000|2024-10-03 15:43:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1727970220000|2024-10-03 15:43:40|45.67|45.37|45.68|45.38|45.68|45.38|45.65|45.35|4
1727970230000|2024-10-03 15:43:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1727970240000|2024-10-03 15:44:00|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|5
1727970250000|2024-10-03 15:44:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1727970260000|2024-10-03 15:44:20|45.6|45.3|45.6|45.3|45.6|45.3|45.59|45.29|3
1727970270000|2024-10-03 15:44:30|45.61|45.31|45.6|45.3|45.62|45.32|45.6|45.3|6
1727970280000|2024-10-03 15:44:40|45.59|45.29|45.63|45.33|45.63|45.33|45.59|45.29|4
1727970290000|2024-10-03 15:44:50|45.64|45.34|45.61|45.31|45.65|45.35|45.61|45.31|6
1727970300000|2024-10-03 15:45:00|45.63|45.33|45.66|45.36|45.66|45.36|45.63|45.33|6
1727970310000|2024-10-03 15:45:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|4
1727970320000|2024-10-03 15:45:20|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|4
1727970330000|2024-10-03 15:45:30|45.6|45.3|45.67|45.37|45.67|45.37|45.6|45.3|5
1727970340000|2024-10-03 15:45:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1727970350000|2024-10-03 15:45:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1727970360000|2024-10-03 15:46:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|6
1727970370000|2024-10-03 15:46:10|45.64|45.34|45.66|45.36|45.67|45.37|45.64|45.34|6
1727970380000|2024-10-03 15:46:20|45.67|45.37|45.67|45.37|45.69|45.39|45.67|45.37|4
1727970390000|2024-10-03 15:46:30|45.66|45.36|45.68|45.38|45.68|45.38|45.64|45.34|6
1727970400000|2024-10-03 15:46:40|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|4
1727970410000|2024-10-03 15:46:50|45.67|45.37|45.71|45.41|45.71|45.41|45.67|45.37|3
1727970420000|2024-10-03 15:47:00|45.72|45.42|45.76|45.46|45.76|45.46|45.72|45.42|4
1727970430000|2024-10-03 15:47:10|45.78|45.48|45.78|45.48|45.8|45.5|45.77|45.47|5
1727970440000|2024-10-03 15:47:20|45.77|45.47|45.75|45.45|45.77|45.47|45.74|45.44|4
1727970450000|2024-10-03 15:47:30|45.76|45.46|45.82|45.52|45.82|45.52|45.76|45.46|5
1727970460000|2024-10-03 15:47:40|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1727970470000|2024-10-03 15:47:50|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|2
1727970480000|2024-10-03 15:48:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1727970490000|2024-10-03 15:48:10|45.89|45.59|45.96|45.66|45.96|45.66|45.89|45.59|5
1727970500000|2024-10-03 15:48:20|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|7
1727970510000|2024-10-03 15:48:30|46.01|45.71|45.95|45.65|46.01|45.71|45.93|45.63|7
1727970520000|2024-10-03 15:48:40|45.96|45.66|45.99|45.69|46.01|45.71|45.96|45.66|8
1727970530000|2024-10-03 15:48:50|46|45.7|45.97|45.67|46.01|45.71|45.97|45.67|6
1727970540000|2024-10-03 15:49:00|45.96|45.66|45.94|45.64|45.96|45.66|45.92|45.62|7
1727970550000|2024-10-03 15:49:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|4
1727970560000|2024-10-03 15:49:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1727970580000|2024-10-03 15:49:40|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1727970590000|2024-10-03 15:49:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1727970600000|2024-10-03 15:50:00|45.91|45.61|45.98|45.68|45.98|45.68|45.91|45.61|4
1727970610000|2024-10-03 15:50:10|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|4
1727970620000|2024-10-03 15:50:20|45.99|45.69|46.04|45.74|46.04|45.74|45.99|45.69|3
1727970630000|2024-10-03 15:50:30|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|5
1727970640000|2024-10-03 15:50:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1727970650000|2024-10-03 15:50:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727970660000|2024-10-03 15:51:00|46.1|45.8|46.14|45.84|46.14|45.84|46.1|45.8|3
1727970670000|2024-10-03 15:51:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1727970710000|2024-10-03 15:51:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727970720000|2024-10-03 15:52:00|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|3
1727970730000|2024-10-03 15:52:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1727970740000|2024-10-03 15:52:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1727970750000|2024-10-03 15:52:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727970760000|2024-10-03 15:52:40|46.23|45.93|46.29|45.99|46.29|45.99|46.23|45.93|7
1727970770000|2024-10-03 15:52:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1727970780000|2024-10-03 15:53:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727970790000|2024-10-03 15:53:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1727970800000|2024-10-03 15:53:20|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|5
1727970810000|2024-10-03 15:53:30|46.24|45.94|46.25|45.95|46.25|45.95|46.22|45.92|6
1727970820000|2024-10-03 15:53:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727970830000|2024-10-03 15:53:50|46.24|45.94|46.22|45.92|46.25|45.95|46.22|45.92|4
1727970840000|2024-10-03 15:54:00|46.23|45.93|46.22|45.92|46.25|45.95|46.22|45.92|5
1727970860000|2024-10-03 15:54:20|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1727970870000|2024-10-03 15:54:30|46.22|45.92|46.2|45.9|46.23|45.93|46.2|45.9|4
1727970880000|2024-10-03 15:54:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1727970890000|2024-10-03 15:54:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1727970900000|2024-10-03 15:55:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727970910000|2024-10-03 15:55:10|46.19|45.89|46.15|45.85|46.19|45.89|46.14|45.84|3
1727970920000|2024-10-03 15:55:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1727970930000|2024-10-03 15:55:30|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|3
1727970940000|2024-10-03 15:55:40|46.19|45.89|46.21|45.91|46.22|45.92|46.19|45.89|4
1727970950000|2024-10-03 15:55:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727970960000|2024-10-03 15:56:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1727970970000|2024-10-03 15:56:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1727970980000|2024-10-03 15:56:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1727971690000|2024-10-03 16:08:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727971700000|2024-10-03 16:08:20|46.21|45.91|46.18|45.88|46.21|45.91|46.17|45.87|4
1727971710000|2024-10-03 16:08:30|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1727971720000|2024-10-03 16:08:40|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|5
1727971730000|2024-10-03 16:08:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727971740000|2024-10-03 16:09:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|4
1727971750000|2024-10-03 16:09:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727971760000|2024-10-03 16:09:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727971770000|2024-10-03 16:09:30|46.32|46.02|46.34|46.04|46.35|46.05|46.32|46.02|4
1727971780000|2024-10-03 16:09:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727971790000|2024-10-03 16:09:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727971800000|2024-10-03 16:10:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1727971810000|2024-10-03 16:10:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727971820000|2024-10-03 16:10:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1727971830000|2024-10-03 16:10:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1727971840000|2024-10-03 16:10:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727971850000|2024-10-03 16:10:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1727971860000|2024-10-03 16:11:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1727971870000|2024-10-03 16:11:10|46.33|46.03|46.29|45.99|46.33|46.03|46.29|45.99|2
1727971880000|2024-10-03 16:11:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1727971890000|2024-10-03 16:11:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1727971900000|2024-10-03 16:11:40|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|2
1727971910000|2024-10-03 16:11:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1727971920000|2024-10-03 16:12:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727971930000|2024-10-03 16:12:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727971940000|2024-10-03 16:12:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727971950000|2024-10-03 16:12:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1727971970000|2024-10-03 16:12:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1727971980000|2024-10-03 16:13:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727972010000|2024-10-03 16:13:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727972030000|2024-10-03 16:13:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727972040000|2024-10-03 16:14:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1727972050000|2024-10-03 16:14:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727972060000|2024-10-03 16:14:20|46.36|46.06|46.32|46.02|46.36|46.06|46.32|46.02|3
1727972070000|2024-10-03 16:14:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1727972480000|2024-10-03 16:21:20|46.19|45.89|46.05|45.75|46.19|45.89|46.05|45.75|3
1727972490000|2024-10-03 16:21:30|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1727972500000|2024-10-03 16:21:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1727972510000|2024-10-03 16:21:50|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|2
1727972520000|2024-10-03 16:22:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1727972540000|2024-10-03 16:22:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1727972560000|2024-10-03 16:22:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1727972570000|2024-10-03 16:22:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1727972580000|2024-10-03 16:23:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1727972590000|2024-10-03 16:23:10|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1727972600000|2024-10-03 16:23:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1727973000000|2024-10-03 16:30:00|45.69|45.39|45.72|45.42|45.72|45.42|45.69|45.39|6
1727973010000|2024-10-03 16:30:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1727973020000|2024-10-03 16:30:20|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|4
1727973030000|2024-10-03 16:30:30|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|6
1727973040000|2024-10-03 16:30:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1727973050000|2024-10-03 16:30:50|45.65|45.35|45.61|45.31|45.65|45.35|45.61|45.31|4
1727973060000|2024-10-03 16:31:00|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|3
1727973070000|2024-10-03 16:31:10|45.59|45.29|45.64|45.34|45.64|45.34|45.59|45.29|6
1727973080000|2024-10-03 16:31:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|4
1727973090000|2024-10-03 16:31:30|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|3
1727973100000|2024-10-03 16:31:40|45.6|45.3|45.57|45.27|45.6|45.3|45.57|45.27|3
1727973110000|2024-10-03 16:31:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1727973120000|2024-10-03 16:32:00|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|5
1727973130000|2024-10-03 16:32:10|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1727973140000|2024-10-03 16:32:20|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1727973150000|2024-10-03 16:32:30|45.61|45.31|45.58|45.28|45.62|45.32|45.58|45.28|5
1727973160000|2024-10-03 16:32:40|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1727973170000|2024-10-03 16:32:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1727973180000|2024-10-03 16:33:00|45.61|45.31|45.59|45.29|45.61|45.31|45.58|45.28|4
1727973190000|2024-10-03 16:33:10|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|2
1727973200000|2024-10-03 16:33:20|45.62|45.32|45.64|45.34|45.64|45.34|45.59|45.29|5
1727973210000|2024-10-03 16:33:30|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|5
1727973220000|2024-10-03 16:33:40|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1727973230000|2024-10-03 16:33:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1727973240000|2024-10-03 16:34:00|45.71|45.41|45.74|45.44|45.75|45.45|45.7|45.4|7
1727973250000|2024-10-03 16:34:10|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|4
1727973260000|2024-10-03 16:34:20|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|5
1727973270000|2024-10-03 16:34:30|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|5
1727973290000|2024-10-03 16:34:50|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1727973300000|2024-10-03 16:35:00|45.75|45.45|45.77|45.47|45.78|45.48|45.75|45.45|3
1727973310000|2024-10-03 16:35:10|45.76|45.46|45.74|45.44|45.76|45.46|45.73|45.43|4
1727973320000|2024-10-03 16:35:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1727973330000|2024-10-03 16:35:30|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1727973340000|2024-10-03 16:35:40|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1727973350000|2024-10-03 16:35:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1727973360000|2024-10-03 16:36:00|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1727973370000|2024-10-03 16:36:10|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1727973380000|2024-10-03 16:36:20|45.73|45.43|45.75|45.45|45.76|45.46|45.72|45.42|7
1727973390000|2024-10-03 16:36:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1727973400000|2024-10-03 16:36:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1727973410000|2024-10-03 16:36:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1727973420000|2024-10-03 16:37:00|45.74|45.44|45.75|45.45|45.75|45.45|45.73|45.43|4
1727973430000|2024-10-03 16:37:10|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1727973440000|2024-10-03 16:37:20|45.8|45.5|45.76|45.46|45.8|45.5|45.76|45.46|5
1727973450000|2024-10-03 16:37:30|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|4
1727973460000|2024-10-03 16:37:40|45.74|45.44|45.76|45.46|45.76|45.46|45.73|45.43|5
1727973470000|2024-10-03 16:37:50|45.75|45.45|45.75|45.45|45.75|45.45|45.74|45.44|3
1727973480000|2024-10-03 16:38:00|45.76|45.46|45.79|45.49|45.79|45.49|45.76|45.46|4
1727973490000|2024-10-03 16:38:10|45.78|45.48|45.74|45.44|45.78|45.48|45.74|45.44|3
1727973500000|2024-10-03 16:38:20|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1727973510000|2024-10-03 16:38:30|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1727973520000|2024-10-03 16:38:40|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|2
1727973780000|2024-10-03 16:43:00|45.68|45.38|45.68|45.38|45.69|45.39|45.67|45.37|4
1727973790000|2024-10-03 16:43:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727973800000|2024-10-03 16:43:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1727973810000|2024-10-03 16:43:30|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1727973820000|2024-10-03 16:43:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1727973830000|2024-10-03 16:43:50|45.63|45.33|45.64|45.34|45.65|45.35|45.63|45.33|4
1727973840000|2024-10-03 16:44:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1727973850000|2024-10-03 16:44:10|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|3
1727973860000|2024-10-03 16:44:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1727973870000|2024-10-03 16:44:30|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1727973880000|2024-10-03 16:44:40|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|5
1727973890000|2024-10-03 16:44:50|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1727973900000|2024-10-03 16:45:00|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1727973910000|2024-10-03 16:45:10|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|3
1727973920000|2024-10-03 16:45:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1727973930000|2024-10-03 16:45:30|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1727973940000|2024-10-03 16:45:40|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1727973950000|2024-10-03 16:45:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1727973960000|2024-10-03 16:46:00|45.76|45.46|45.79|45.49|45.79|45.49|45.74|45.44|6
1727973970000|2024-10-03 16:46:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1727973980000|2024-10-03 16:46:20|45.79|45.49|45.82|45.52|45.82|45.52|45.79|45.49|4
1727973990000|2024-10-03 16:46:30|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|4
1727974000000|2024-10-03 16:46:40|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1727974010000|2024-10-03 16:46:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1727974120000|2024-10-03 16:48:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974130000|2024-10-03 16:48:50|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1727974140000|2024-10-03 16:49:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1727974160000|2024-10-03 16:49:20|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1727974170000|2024-10-03 16:49:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1727974180000|2024-10-03 16:49:40|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1727974190000|2024-10-03 16:49:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974200000|2024-10-03 16:50:00|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|6
1727974210000|2024-10-03 16:50:10|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1727974220000|2024-10-03 16:50:20|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|2
1727974230000|2024-10-03 16:50:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1727974240000|2024-10-03 16:50:40|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1727974260000|2024-10-03 16:51:00|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1727974270000|2024-10-03 16:51:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1727974280000|2024-10-03 16:51:20|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1727974290000|2024-10-03 16:51:30|45.91|45.61|45.94|45.64|45.94|45.64|45.9|45.6|4
1727974320000|2024-10-03 16:52:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1727974340000|2024-10-03 16:52:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727974350000|2024-10-03 16:52:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1727974360000|2024-10-03 16:52:40|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1727974380000|2024-10-03 16:53:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1727974390000|2024-10-03 16:53:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|6
1727974400000|2024-10-03 16:53:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1727974410000|2024-10-03 16:53:30|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1727974420000|2024-10-03 16:53:40|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|3
1727974430000|2024-10-03 16:53:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727974440000|2024-10-03 16:54:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727974450000|2024-10-03 16:54:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1727974470000|2024-10-03 16:54:30|45.88|45.58|45.9|45.6|45.91|45.61|45.88|45.58|5
1727974480000|2024-10-03 16:54:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1727974500000|2024-10-03 16:55:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727974510000|2024-10-03 16:55:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1727974520000|2024-10-03 16:55:20|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1727974820000|2024-10-03 17:00:20|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1727974830000|2024-10-03 17:00:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1727974840000|2024-10-03 17:00:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1727974850000|2024-10-03 17:00:50|45.79|45.49|45.76|45.46|45.79|45.49|45.76|45.46|3
1727974860000|2024-10-03 17:01:00|45.75|45.45|45.7|45.4|45.75|45.45|45.7|45.4|5
1727974870000|2024-10-03 17:01:10|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|5
1727974880000|2024-10-03 17:01:20|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|2
1727974900000|2024-10-03 17:01:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1727974910000|2024-10-03 17:01:50|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1727974920000|2024-10-03 17:02:00|45.66|45.36|45.7|45.4|45.7|45.4|45.66|45.36|4
1727974930000|2024-10-03 17:02:10|45.71|45.41|45.75|45.45|45.77|45.47|45.71|45.41|9
1727974940000|2024-10-03 17:02:20|45.76|45.46|45.73|45.43|45.76|45.46|45.73|45.43|4
1727974950000|2024-10-03 17:02:30|45.74|45.44|45.75|45.45|45.76|45.46|45.74|45.44|16
1727974960000|2024-10-03 17:02:40|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1727974970000|2024-10-03 17:02:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1727974980000|2024-10-03 17:03:00|45.71|45.41|45.72|45.42|45.72|45.42|45.68|45.38|7
1727974990000|2024-10-03 17:03:10|45.73|45.43|45.75|45.45|45.76|45.46|45.72|45.42|7
1727975000000|2024-10-03 17:03:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1727975010000|2024-10-03 17:03:30|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|5
1727975020000|2024-10-03 17:03:40|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|3
1727975030000|2024-10-03 17:03:50|45.7|45.4|45.7|45.4|45.71|45.41|45.7|45.4|3
1727975040000|2024-10-03 17:04:00|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1727975050000|2024-10-03 17:04:10|45.72|45.42|45.75|45.45|45.75|45.45|45.72|45.42|4
1727975060000|2024-10-03 17:04:20|45.76|45.46|45.8|45.5|45.8|45.5|45.76|45.46|6
1727975070000|2024-10-03 17:04:30|45.82|45.52|45.78|45.48|45.83|45.53|45.78|45.48|4
1727975080000|2024-10-03 17:04:40|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1727975090000|2024-10-03 17:04:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1727975100000|2024-10-03 17:05:00|45.8|45.5|45.85|45.55|45.85|45.55|45.8|45.5|6
1727975110000|2024-10-03 17:05:10|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|5
1727975120000|2024-10-03 17:05:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727975130000|2024-10-03 17:05:30|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1727975140000|2024-10-03 17:05:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1727975150000|2024-10-03 17:05:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1727975160000|2024-10-03 17:06:00|45.86|45.56|45.82|45.52|45.86|45.56|45.81|45.51|3
1727975170000|2024-10-03 17:06:10|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|2
1727975180000|2024-10-03 17:06:20|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1727975190000|2024-10-03 17:06:30|45.83|45.53|45.82|45.52|45.86|45.56|45.82|45.52|6
1727975200000|2024-10-03 17:06:40|45.83|45.53|45.87|45.57|45.87|45.57|45.83|45.53|3
1727975210000|2024-10-03 17:06:50|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1727975220000|2024-10-03 17:07:00|45.9|45.6|45.98|45.68|45.98|45.68|45.89|45.59|8
1727975230000|2024-10-03 17:07:10|45.97|45.67|45.93|45.63|45.98|45.68|45.93|45.63|7
1727975240000|2024-10-03 17:07:20|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1727975250000|2024-10-03 17:07:30|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|3
1727975260000|2024-10-03 17:07:40|45.98|45.68|45.98|45.68|46.01|45.71|45.98|45.68|7
1727975270000|2024-10-03 17:07:50|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|5
1727975280000|2024-10-03 17:08:00|46|45.7|45.98|45.68|46|45.7|45.98|45.68|3
1727975290000|2024-10-03 17:08:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1727975300000|2024-10-03 17:08:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1727975310000|2024-10-03 17:08:30|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1727975320000|2024-10-03 17:08:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1727975340000|2024-10-03 17:09:00|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|8
1727975350000|2024-10-03 17:09:10|45.97|45.67|46.03|45.73|46.03|45.73|45.97|45.67|7
1727975360000|2024-10-03 17:09:20|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1727975370000|2024-10-03 17:09:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1727975380000|2024-10-03 17:09:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1727975410000|2024-10-03 17:10:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727975420000|2024-10-03 17:10:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1727975430000|2024-10-03 17:10:30|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|4
1727975440000|2024-10-03 17:10:40|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1727975460000|2024-10-03 17:11:00|46.15|45.85|46.19|45.89|46.19|45.89|46.15|45.85|6
1727975470000|2024-10-03 17:11:10|46.2|45.9|46.28|45.98|46.28|45.98|46.2|45.9|7
1727975480000|2024-10-03 17:11:20|46.27|45.97|46.28|45.98|46.28|45.98|46.25|45.95|10
1727975490000|2024-10-03 17:11:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1727975500000|2024-10-03 17:11:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1727975520000|2024-10-03 17:12:00|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|9
1727975530000|2024-10-03 17:12:10|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|4
1727975540000|2024-10-03 17:12:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1727975560000|2024-10-03 17:12:40|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1727975570000|2024-10-03 17:12:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1727975580000|2024-10-03 17:13:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|3
1727975590000|2024-10-03 17:13:10|46.25|45.95|46.22|45.92|46.26|45.96|46.22|45.92|5
1727975600000|2024-10-03 17:13:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1727975610000|2024-10-03 17:13:30|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1727975620000|2024-10-03 17:13:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727975630000|2024-10-03 17:13:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1727975640000|2024-10-03 17:14:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1727975650000|2024-10-03 17:14:10|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|5
1727975660000|2024-10-03 17:14:20|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|4
1727975670000|2024-10-03 17:14:30|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1727975680000|2024-10-03 17:14:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727975690000|2024-10-03 17:14:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727975700000|2024-10-03 17:15:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1727975720000|2024-10-03 17:15:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1727975730000|2024-10-03 17:15:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1727975740000|2024-10-03 17:15:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727975750000|2024-10-03 17:15:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727975760000|2024-10-03 17:16:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727975770000|2024-10-03 17:16:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1727975780000|2024-10-03 17:16:20|46.26|45.96|46.3|46|46.3|46|46.26|45.96|5
1727975790000|2024-10-03 17:16:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1727975800000|2024-10-03 17:16:40|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1727975810000|2024-10-03 17:16:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1727975820000|2024-10-03 17:17:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1727975830000|2024-10-03 17:17:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1727975840000|2024-10-03 17:17:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727975850000|2024-10-03 17:17:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727975860000|2024-10-03 17:17:40|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1727975870000|2024-10-03 17:17:50|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1727975880000|2024-10-03 17:18:00|46.16|45.86|46.21|45.91|46.21|45.91|46.16|45.86|10
1727975890000|2024-10-03 17:18:10|46.22|45.92|46.2|45.9|46.22|45.92|46.19|45.89|4
1727975900000|2024-10-03 17:18:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1727975910000|2024-10-03 17:18:30|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1727975920000|2024-10-03 17:18:40|46.24|45.94|46.23|45.93|46.25|45.95|46.22|45.92|5
1727975940000|2024-10-03 17:19:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|7
1727975950000|2024-10-03 17:19:10|46.21|45.91|46.2|45.9|46.22|45.92|46.2|45.9|4
1727975960000|2024-10-03 17:19:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1727975970000|2024-10-03 17:19:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1727975980000|2024-10-03 17:19:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1727975990000|2024-10-03 17:19:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1727976000000|2024-10-03 17:20:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|6
1727976010000|2024-10-03 17:20:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1727976020000|2024-10-03 17:20:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1727976030000|2024-10-03 17:20:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727976040000|2024-10-03 17:20:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1727976050000|2024-10-03 17:20:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1727976060000|2024-10-03 17:21:00|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1727976070000|2024-10-03 17:21:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1727976080000|2024-10-03 17:21:20|46.26|45.96|46.3|46|46.31|46.01|46.26|45.96|9
1727976090000|2024-10-03 17:21:30|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1727976100000|2024-10-03 17:21:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1727976110000|2024-10-03 17:21:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1727976120000|2024-10-03 17:22:00|46.3|46|46.33|46.03|46.33|46.03|46.29|45.99|5
1727976130000|2024-10-03 17:22:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1727976140000|2024-10-03 17:22:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727976150000|2024-10-03 17:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1727976160000|2024-10-03 17:22:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1727976170000|2024-10-03 17:22:50|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|2
1727976190000|2024-10-03 17:23:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1727976200000|2024-10-03 17:23:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1727976210000|2024-10-03 17:23:30|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|6
1727976230000|2024-10-03 17:23:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976240000|2024-10-03 17:24:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|3
1727976250000|2024-10-03 17:24:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1727976260000|2024-10-03 17:24:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727976270000|2024-10-03 17:24:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1727976280000|2024-10-03 17:24:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976290000|2024-10-03 17:24:50|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|3
1727976300000|2024-10-03 17:25:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1727976310000|2024-10-03 17:25:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976320000|2024-10-03 17:25:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976330000|2024-10-03 17:25:30|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|3
1727976340000|2024-10-03 17:25:40|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1727976360000|2024-10-03 17:26:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1727976370000|2024-10-03 17:26:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1727976380000|2024-10-03 17:26:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727976390000|2024-10-03 17:26:30|46.51|46.21|46.46|46.16|46.51|46.21|46.45|46.15|6
1727976400000|2024-10-03 17:26:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1727976410000|2024-10-03 17:26:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727976420000|2024-10-03 17:27:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976430000|2024-10-03 17:27:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727976440000|2024-10-03 17:27:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727976450000|2024-10-03 17:27:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727976460000|2024-10-03 17:27:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727976470000|2024-10-03 17:27:50|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|4
1727976480000|2024-10-03 17:28:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727976500000|2024-10-03 17:28:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727976510000|2024-10-03 17:28:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727976530000|2024-10-03 17:28:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|2
1727976540000|2024-10-03 17:29:00|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|3
1727976560000|2024-10-03 17:29:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1727976570000|2024-10-03 17:29:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976580000|2024-10-03 17:29:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727976590000|2024-10-03 17:29:50|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1727976600000|2024-10-03 17:30:00|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|3
1727976610000|2024-10-03 17:30:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727976620000|2024-10-03 17:30:20|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|4
1727976630000|2024-10-03 17:30:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727976650000|2024-10-03 17:30:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976660000|2024-10-03 17:31:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727976670000|2024-10-03 17:31:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1727976680000|2024-10-03 17:31:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727976690000|2024-10-03 17:31:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1727976700000|2024-10-03 17:31:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727976720000|2024-10-03 17:32:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976730000|2024-10-03 17:32:10|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1727976750000|2024-10-03 17:32:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727976760000|2024-10-03 17:32:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727976770000|2024-10-03 17:32:50|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|3
1727976780000|2024-10-03 17:33:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727976790000|2024-10-03 17:33:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1727976810000|2024-10-03 17:33:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727976830000|2024-10-03 17:33:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727976840000|2024-10-03 17:34:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727976850000|2024-10-03 17:34:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1727976860000|2024-10-03 17:34:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727976870000|2024-10-03 17:34:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976880000|2024-10-03 17:34:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727976890000|2024-10-03 17:34:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1727976900000|2024-10-03 17:35:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976920000|2024-10-03 17:35:20|46.38|46.08|46.36|46.06|46.38|46.08|46.35|46.05|3
1727976930000|2024-10-03 17:35:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727976950000|2024-10-03 17:35:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1727976960000|2024-10-03 17:36:00|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|7
1727976990000|2024-10-03 17:36:30|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|2
1727977020000|2024-10-03 17:37:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1727977030000|2024-10-03 17:37:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1727977040000|2024-10-03 17:37:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|2
1727977050000|2024-10-03 17:37:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1727977060000|2024-10-03 17:37:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1727977070000|2024-10-03 17:37:50|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1727977080000|2024-10-03 17:38:00|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|5
1727977090000|2024-10-03 17:38:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727977100000|2024-10-03 17:38:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1727977110000|2024-10-03 17:38:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1727977120000|2024-10-03 17:38:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1727977130000|2024-10-03 17:38:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1727977140000|2024-10-03 17:39:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1727977150000|2024-10-03 17:39:10|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|2
1727977160000|2024-10-03 17:39:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1727977180000|2024-10-03 17:39:40|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|2
1727977190000|2024-10-03 17:39:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727977200000|2024-10-03 17:40:00|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1727977210000|2024-10-03 17:40:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1727977240000|2024-10-03 17:40:40|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|3
1727977250000|2024-10-03 17:40:50|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|4
1727977280000|2024-10-03 17:41:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1727977290000|2024-10-03 17:41:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1727977310000|2024-10-03 17:41:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1727977320000|2024-10-03 17:42:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1727977330000|2024-10-03 17:42:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|2
1727977340000|2024-10-03 17:42:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1727977350000|2024-10-03 17:42:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1727977380000|2024-10-03 17:43:00|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|9
1727977390000|2024-10-03 17:43:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1727977400000|2024-10-03 17:43:20|46.17|45.87|46.17|45.87|46.18|45.88|46.16|45.86|5
1727977410000|2024-10-03 17:43:30|46.18|45.88|46.22|45.92|46.22|45.92|46.18|45.88|4
1727977430000|2024-10-03 17:43:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|2
1727977440000|2024-10-03 17:44:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1727977450000|2024-10-03 17:44:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1727977470000|2024-10-03 17:44:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1727977480000|2024-10-03 17:44:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1727977500000|2024-10-03 17:45:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1727977510000|2024-10-03 17:45:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1727977540000|2024-10-03 17:45:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1727977550000|2024-10-03 17:45:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1727977560000|2024-10-03 17:46:00|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|3
1727977570000|2024-10-03 17:46:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1727977580000|2024-10-03 17:46:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1727977590000|2024-10-03 17:46:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1727977600000|2024-10-03 17:46:40|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1727977620000|2024-10-03 17:47:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1727977640000|2024-10-03 17:47:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727977650000|2024-10-03 17:47:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1727977670000|2024-10-03 17:47:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1727977680000|2024-10-03 17:48:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1727977930000|2024-10-03 17:52:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1727977960000|2024-10-03 17:52:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1727978000000|2024-10-03 17:53:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727978010000|2024-10-03 17:53:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978030000|2024-10-03 17:53:50|46.48|46.18|46.54|46.24|46.54|46.24|46.48|46.18|5
1727978040000|2024-10-03 17:54:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1727978050000|2024-10-03 17:54:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727978060000|2024-10-03 17:54:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727978100000|2024-10-03 17:55:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727978110000|2024-10-03 17:55:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727978120000|2024-10-03 17:55:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1727978130000|2024-10-03 17:55:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727978140000|2024-10-03 17:55:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727978150000|2024-10-03 17:55:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727978160000|2024-10-03 17:56:00|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727978170000|2024-10-03 17:56:10|46.56|46.26|46.51|46.21|46.56|46.26|46.51|46.21|3
1727978210000|2024-10-03 17:56:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727978230000|2024-10-03 17:57:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978240000|2024-10-03 17:57:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727978300000|2024-10-03 17:58:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727978330000|2024-10-03 17:58:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978340000|2024-10-03 17:59:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727978380000|2024-10-03 17:59:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727978400000|2024-10-03 18:00:00|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1727978410000|2024-10-03 18:00:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727978420000|2024-10-03 18:00:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727978430000|2024-10-03 18:00:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978440000|2024-10-03 18:00:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978470000|2024-10-03 18:01:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978520000|2024-10-03 18:02:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978530000|2024-10-03 18:02:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1727978550000|2024-10-03 18:02:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727978560000|2024-10-03 18:02:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1727978570000|2024-10-03 18:02:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1727978580000|2024-10-03 18:03:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1727978600000|2024-10-03 18:03:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1727978610000|2024-10-03 18:03:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727978630000|2024-10-03 18:03:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1727978640000|2024-10-03 18:04:00|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1727978650000|2024-10-03 18:04:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727978660000|2024-10-03 18:04:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1727978780000|2024-10-03 18:06:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1727978790000|2024-10-03 18:06:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978800000|2024-10-03 18:06:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727978820000|2024-10-03 18:07:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727978830000|2024-10-03 18:07:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727978850000|2024-10-03 18:07:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727978870000|2024-10-03 18:07:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978880000|2024-10-03 18:08:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1727978910000|2024-10-03 18:08:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727978920000|2024-10-03 18:08:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727978940000|2024-10-03 18:09:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727978950000|2024-10-03 18:09:10|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|5
1727978980000|2024-10-03 18:09:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727979000000|2024-10-03 18:10:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727979040000|2024-10-03 18:10:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|2
1727979070000|2024-10-03 18:11:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979090000|2024-10-03 18:11:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979100000|2024-10-03 18:11:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727979120000|2024-10-03 18:12:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979130000|2024-10-03 18:12:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1727979140000|2024-10-03 18:12:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979170000|2024-10-03 18:12:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1727979180000|2024-10-03 18:13:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727979190000|2024-10-03 18:13:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727979200000|2024-10-03 18:13:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727979530000|2024-10-03 18:18:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727979540000|2024-10-03 18:19:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1727979560000|2024-10-03 18:19:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727979570000|2024-10-03 18:19:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727979580000|2024-10-03 18:19:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727979590000|2024-10-03 18:19:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727979600000|2024-10-03 18:20:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727979610000|2024-10-03 18:20:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727979620000|2024-10-03 18:20:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727979630000|2024-10-03 18:20:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727979680000|2024-10-03 18:21:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727979690000|2024-10-03 18:21:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1727979700000|2024-10-03 18:21:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727979710000|2024-10-03 18:21:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727979720000|2024-10-03 18:22:00|46.67|46.37|46.62|46.32|46.67|46.37|46.62|46.32|3
1727979730000|2024-10-03 18:22:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1727979740000|2024-10-03 18:22:20|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|6
1727979750000|2024-10-03 18:22:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1727979760000|2024-10-03 18:22:40|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1727979770000|2024-10-03 18:22:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1727979780000|2024-10-03 18:23:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979810000|2024-10-03 18:23:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727979830000|2024-10-03 18:23:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1727979840000|2024-10-03 18:24:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727979860000|2024-10-03 18:24:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727979870000|2024-10-03 18:24:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979880000|2024-10-03 18:24:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727979890000|2024-10-03 18:24:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1727979900000|2024-10-03 18:25:00|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|4
1727979920000|2024-10-03 18:25:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727979930000|2024-10-03 18:25:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727979950000|2024-10-03 18:25:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727979960000|2024-10-03 18:26:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727979970000|2024-10-03 18:26:10|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|4
1727979980000|2024-10-03 18:26:20|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|3
1727979990000|2024-10-03 18:26:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1727980000000|2024-10-03 18:26:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980020000|2024-10-03 18:27:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1727980050000|2024-10-03 18:27:30|46.51|46.21|46.53|46.23|46.53|46.23|46.5|46.2|5
1727980060000|2024-10-03 18:27:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727980090000|2024-10-03 18:28:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1727980100000|2024-10-03 18:28:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980110000|2024-10-03 18:28:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727980120000|2024-10-03 18:28:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727980140000|2024-10-03 18:29:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980160000|2024-10-03 18:29:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980210000|2024-10-03 18:30:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727980220000|2024-10-03 18:30:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727980230000|2024-10-03 18:30:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980260000|2024-10-03 18:31:00|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1727980270000|2024-10-03 18:31:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980280000|2024-10-03 18:31:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727980290000|2024-10-03 18:31:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727980300000|2024-10-03 18:31:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1727980310000|2024-10-03 18:31:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980320000|2024-10-03 18:32:00|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1727980330000|2024-10-03 18:32:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980350000|2024-10-03 18:32:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980380000|2024-10-03 18:33:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980390000|2024-10-03 18:33:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980400000|2024-10-03 18:33:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980420000|2024-10-03 18:33:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1727980450000|2024-10-03 18:34:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1727980480000|2024-10-03 18:34:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1727980490000|2024-10-03 18:34:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1727980500000|2024-10-03 18:35:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980510000|2024-10-03 18:35:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1727980520000|2024-10-03 18:35:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1727980530000|2024-10-03 18:35:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980560000|2024-10-03 18:36:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980570000|2024-10-03 18:36:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1727980580000|2024-10-03 18:36:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727980590000|2024-10-03 18:36:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1727980630000|2024-10-03 18:37:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980640000|2024-10-03 18:37:20|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1727980650000|2024-10-03 18:37:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980660000|2024-10-03 18:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980670000|2024-10-03 18:37:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980680000|2024-10-03 18:38:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1727980700000|2024-10-03 18:38:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980710000|2024-10-03 18:38:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727980730000|2024-10-03 18:38:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727980740000|2024-10-03 18:39:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1727980750000|2024-10-03 18:39:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980760000|2024-10-03 18:39:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980770000|2024-10-03 18:39:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980790000|2024-10-03 18:39:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980810000|2024-10-03 18:40:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|2
1727980820000|2024-10-03 18:40:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1727980830000|2024-10-03 18:40:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1727980840000|2024-10-03 18:40:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727980850000|2024-10-03 18:40:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727980860000|2024-10-03 18:41:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1727980870000|2024-10-03 18:41:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1727980880000|2024-10-03 18:41:20|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1727980890000|2024-10-03 18:41:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727980910000|2024-10-03 18:41:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980920000|2024-10-03 18:42:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980930000|2024-10-03 18:42:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727980940000|2024-10-03 18:42:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727980950000|2024-10-03 18:42:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727980960000|2024-10-03 18:42:40|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|4
1727980970000|2024-10-03 18:42:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727980980000|2024-10-03 18:43:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727981000000|2024-10-03 18:43:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727981010000|2024-10-03 18:43:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727981020000|2024-10-03 18:43:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727981060000|2024-10-03 18:44:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727981080000|2024-10-03 18:44:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1727981090000|2024-10-03 18:44:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1727981100000|2024-10-03 18:45:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727981120000|2024-10-03 18:45:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727981150000|2024-10-03 18:45:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981160000|2024-10-03 18:46:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1727981170000|2024-10-03 18:46:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1727981180000|2024-10-03 18:46:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727981210000|2024-10-03 18:46:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1727981220000|2024-10-03 18:47:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981240000|2024-10-03 18:47:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1727981260000|2024-10-03 18:47:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1727981270000|2024-10-03 18:47:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1727981280000|2024-10-03 18:48:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727981290000|2024-10-03 18:48:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1727981310000|2024-10-03 18:48:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981320000|2024-10-03 18:48:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1727981350000|2024-10-03 18:49:10|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|4
1727981360000|2024-10-03 18:49:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981370000|2024-10-03 18:49:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981380000|2024-10-03 18:49:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981390000|2024-10-03 18:49:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727981410000|2024-10-03 18:50:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981430000|2024-10-03 18:50:30|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|3
1727981450000|2024-10-03 18:50:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727981460000|2024-10-03 18:51:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727981470000|2024-10-03 18:51:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981480000|2024-10-03 18:51:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981490000|2024-10-03 18:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981500000|2024-10-03 18:51:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981520000|2024-10-03 18:52:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981530000|2024-10-03 18:52:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727981540000|2024-10-03 18:52:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727981560000|2024-10-03 18:52:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981580000|2024-10-03 18:53:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981600000|2024-10-03 18:53:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1727981640000|2024-10-03 18:54:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981650000|2024-10-03 18:54:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981700000|2024-10-03 18:55:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|2
1727981710000|2024-10-03 18:55:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981720000|2024-10-03 18:55:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981730000|2024-10-03 18:55:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727981750000|2024-10-03 18:55:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727981760000|2024-10-03 18:56:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1727981770000|2024-10-03 18:56:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727981780000|2024-10-03 18:56:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981800000|2024-10-03 18:56:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727981820000|2024-10-03 18:57:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727981840000|2024-10-03 18:57:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727981860000|2024-10-03 18:57:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727981870000|2024-10-03 18:57:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727981960000|2024-10-03 18:59:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727981980000|2024-10-03 18:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982000000|2024-10-03 19:00:00|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|4
1727982010000|2024-10-03 19:00:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727982020000|2024-10-03 19:00:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727982040000|2024-10-03 19:00:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727982050000|2024-10-03 19:00:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982060000|2024-10-03 19:01:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1727982080000|2024-10-03 19:01:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1727982090000|2024-10-03 19:01:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727982100000|2024-10-03 19:01:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982120000|2024-10-03 19:02:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1727982140000|2024-10-03 19:02:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727982150000|2024-10-03 19:02:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727982170000|2024-10-03 19:02:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1727982190000|2024-10-03 19:03:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727982200000|2024-10-03 19:03:20|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1727982220000|2024-10-03 19:03:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727982250000|2024-10-03 19:04:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727982280000|2024-10-03 19:04:40|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1727982310000|2024-10-03 19:05:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727982620000|2024-10-03 19:10:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727982630000|2024-10-03 19:10:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727982640000|2024-10-03 19:10:40|46.57|46.27|46.52|46.22|46.57|46.27|46.52|46.22|2
1727982650000|2024-10-03 19:10:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727982660000|2024-10-03 19:11:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1727982670000|2024-10-03 19:11:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|4
1727982720000|2024-10-03 19:12:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727982730000|2024-10-03 19:12:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727982750000|2024-10-03 19:12:30|46.6|46.3|46.64|46.34|46.65|46.35|46.6|46.3|4
1727982770000|2024-10-03 19:12:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1727982780000|2024-10-03 19:13:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1727982820000|2024-10-03 19:13:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727982830000|2024-10-03 19:13:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727982860000|2024-10-03 19:14:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1727982880000|2024-10-03 19:14:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727982890000|2024-10-03 19:14:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1727982900000|2024-10-03 19:15:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1727982910000|2024-10-03 19:15:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727982920000|2024-10-03 19:15:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727982930000|2024-10-03 19:15:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727982960000|2024-10-03 19:16:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1727982970000|2024-10-03 19:16:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727982990000|2024-10-03 19:16:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1727983000000|2024-10-03 19:16:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1727983010000|2024-10-03 19:16:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983150000|2024-10-03 19:19:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727983160000|2024-10-03 19:19:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983180000|2024-10-03 19:19:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983190000|2024-10-03 19:19:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983200000|2024-10-03 19:20:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983320000|2024-10-03 19:22:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727983350000|2024-10-03 19:22:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1727983360000|2024-10-03 19:22:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1727983370000|2024-10-03 19:22:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727983380000|2024-10-03 19:23:00|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|2
1727983390000|2024-10-03 19:23:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1727983400000|2024-10-03 19:23:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983430000|2024-10-03 19:23:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983440000|2024-10-03 19:24:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1727983450000|2024-10-03 19:24:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983470000|2024-10-03 19:24:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1727983480000|2024-10-03 19:24:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727983500000|2024-10-03 19:25:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727983520000|2024-10-03 19:25:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727983530000|2024-10-03 19:25:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983540000|2024-10-03 19:25:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1727983560000|2024-10-03 19:26:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983570000|2024-10-03 19:26:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1727983580000|2024-10-03 19:26:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727983600000|2024-10-03 19:26:40|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|3
1727983610000|2024-10-03 19:26:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727983620000|2024-10-03 19:27:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983630000|2024-10-03 19:27:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983650000|2024-10-03 19:27:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727983670000|2024-10-03 19:27:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983680000|2024-10-03 19:28:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983710000|2024-10-03 19:28:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983720000|2024-10-03 19:28:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983730000|2024-10-03 19:28:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727983740000|2024-10-03 19:29:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983750000|2024-10-03 19:29:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983820000|2024-10-03 19:30:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727983830000|2024-10-03 19:30:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727983850000|2024-10-03 19:30:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1727983860000|2024-10-03 19:31:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983870000|2024-10-03 19:31:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983900000|2024-10-03 19:31:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1727983910000|2024-10-03 19:31:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1727983930000|2024-10-03 19:32:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1727983940000|2024-10-03 19:32:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727983980000|2024-10-03 19:33:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727984000000|2024-10-03 19:33:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727984020000|2024-10-03 19:33:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727984030000|2024-10-03 19:33:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727984050000|2024-10-03 19:34:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727984060000|2024-10-03 19:34:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984070000|2024-10-03 19:34:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984100000|2024-10-03 19:35:00|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|5
1727984110000|2024-10-03 19:35:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984150000|2024-10-03 19:35:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984160000|2024-10-03 19:36:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984170000|2024-10-03 19:36:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727984180000|2024-10-03 19:36:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1727984190000|2024-10-03 19:36:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727984210000|2024-10-03 19:36:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727984240000|2024-10-03 19:37:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1727984250000|2024-10-03 19:37:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727984260000|2024-10-03 19:37:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984280000|2024-10-03 19:38:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984300000|2024-10-03 19:38:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1727984310000|2024-10-03 19:38:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1727984320000|2024-10-03 19:38:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984330000|2024-10-03 19:38:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727984340000|2024-10-03 19:39:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1727984360000|2024-10-03 19:39:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984370000|2024-10-03 19:39:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727984410000|2024-10-03 19:40:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984420000|2024-10-03 19:40:20|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|3
1727984440000|2024-10-03 19:40:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727984470000|2024-10-03 19:41:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1727984480000|2024-10-03 19:41:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727984500000|2024-10-03 19:41:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727984530000|2024-10-03 19:42:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727984540000|2024-10-03 19:42:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1727984550000|2024-10-03 19:42:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1727984570000|2024-10-03 19:42:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984580000|2024-10-03 19:43:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|2
1727984600000|2024-10-03 19:43:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984620000|2024-10-03 19:43:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727984640000|2024-10-03 19:44:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727984650000|2024-10-03 19:44:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727984670000|2024-10-03 19:44:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984700000|2024-10-03 19:45:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727984710000|2024-10-03 19:45:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984720000|2024-10-03 19:45:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727984730000|2024-10-03 19:45:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727984740000|2024-10-03 19:45:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1727984760000|2024-10-03 19:46:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727984770000|2024-10-03 19:46:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984780000|2024-10-03 19:46:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1727984790000|2024-10-03 19:46:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727984960000|2024-10-03 19:49:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727985000000|2024-10-03 19:50:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1727985010000|2024-10-03 19:50:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985020000|2024-10-03 19:50:20|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|6
1727985030000|2024-10-03 19:50:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|2
1727985040000|2024-10-03 19:50:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1727985050000|2024-10-03 19:50:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1727985090000|2024-10-03 19:51:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727985100000|2024-10-03 19:51:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727985120000|2024-10-03 19:52:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727985130000|2024-10-03 19:52:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985140000|2024-10-03 19:52:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727985150000|2024-10-03 19:52:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727985170000|2024-10-03 19:52:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727985180000|2024-10-03 19:53:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985190000|2024-10-03 19:53:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727985210000|2024-10-03 19:53:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727985230000|2024-10-03 19:53:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1727985240000|2024-10-03 19:54:00|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|6
1727985250000|2024-10-03 19:54:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985260000|2024-10-03 19:54:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727985280000|2024-10-03 19:54:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727985290000|2024-10-03 19:54:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985300000|2024-10-03 19:55:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1727985310000|2024-10-03 19:55:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727985340000|2024-10-03 19:55:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727985350000|2024-10-03 19:55:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985360000|2024-10-03 19:56:00|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1727985370000|2024-10-03 19:56:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985390000|2024-10-03 19:56:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727985400000|2024-10-03 19:56:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1727985410000|2024-10-03 19:56:50|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|6
1727985420000|2024-10-03 19:57:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1727985430000|2024-10-03 19:57:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1727985440000|2024-10-03 19:57:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1727985570000|2024-10-03 19:59:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727985580000|2024-10-03 19:59:40|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|3
1727985590000|2024-10-03 19:59:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985600000|2024-10-03 20:00:00|46.91|46.61|46.89|46.59|46.92|46.62|46.88|46.58|6
1727985610000|2024-10-03 20:00:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727985640000|2024-10-03 20:00:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727985660000|2024-10-03 20:01:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985680000|2024-10-03 20:01:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727985690000|2024-10-03 20:01:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1727985720000|2024-10-03 20:02:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985730000|2024-10-03 20:02:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727985740000|2024-10-03 20:02:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727985770000|2024-10-03 20:02:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727985790000|2024-10-03 20:03:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985800000|2024-10-03 20:03:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1727985840000|2024-10-03 20:04:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727985870000|2024-10-03 20:04:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727985880000|2024-10-03 20:04:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727985890000|2024-10-03 20:04:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1727985900000|2024-10-03 20:05:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1727985910000|2024-10-03 20:05:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1727985920000|2024-10-03 20:05:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1727985950000|2024-10-03 20:05:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1727985960000|2024-10-03 20:06:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1727985990000|2024-10-03 20:06:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|2
1727986020000|2024-10-03 20:07:00|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1727986050000|2024-10-03 20:07:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727986090000|2024-10-03 20:08:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1727986100000|2024-10-03 20:08:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727986110000|2024-10-03 20:08:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727986120000|2024-10-03 20:08:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727986140000|2024-10-03 20:09:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727986150000|2024-10-03 20:09:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727986160000|2024-10-03 20:09:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1727986260000|2024-10-03 20:11:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1727986270000|2024-10-03 20:11:10|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|3
1727986280000|2024-10-03 20:11:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727986300000|2024-10-03 20:11:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986320000|2024-10-03 20:12:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986340000|2024-10-03 20:12:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986360000|2024-10-03 20:12:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986370000|2024-10-03 20:12:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986410000|2024-10-03 20:13:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986490000|2024-10-03 20:14:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986500000|2024-10-03 20:15:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727986510000|2024-10-03 20:15:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727986530000|2024-10-03 20:15:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986540000|2024-10-03 20:15:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986550000|2024-10-03 20:15:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986570000|2024-10-03 20:16:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727986630000|2024-10-03 20:17:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986640000|2024-10-03 20:17:20|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1727986650000|2024-10-03 20:17:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727986660000|2024-10-03 20:17:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727986670000|2024-10-03 20:17:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727986680000|2024-10-03 20:18:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727986690000|2024-10-03 20:18:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727986710000|2024-10-03 20:18:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727986800000|2024-10-03 20:20:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727986810000|2024-10-03 20:20:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727986870000|2024-10-03 20:21:10|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|2
1727986880000|2024-10-03 20:21:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727986920000|2024-10-03 20:22:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727986940000|2024-10-03 20:22:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727986980000|2024-10-03 20:23:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1727986990000|2024-10-03 20:23:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727987000000|2024-10-03 20:23:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727987820000|2024-10-03 20:37:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1727987830000|2024-10-03 20:37:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1727987870000|2024-10-03 20:37:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1727987880000|2024-10-03 20:38:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727987920000|2024-10-03 20:38:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727987930000|2024-10-03 20:38:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727987950000|2024-10-03 20:39:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727988010000|2024-10-03 20:40:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988020000|2024-10-03 20:40:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988030000|2024-10-03 20:40:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727988100000|2024-10-03 20:41:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988110000|2024-10-03 20:41:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988120000|2024-10-03 20:42:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1727988180000|2024-10-03 20:43:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988230000|2024-10-03 20:43:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1727988850000|2024-10-03 20:54:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988900000|2024-10-03 20:55:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1727988930000|2024-10-03 20:55:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1727988980000|2024-10-03 20:56:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|2
1727989000000|2024-10-03 20:56:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727989030000|2024-10-03 20:57:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727989080000|2024-10-03 20:58:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989090000|2024-10-03 20:58:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1727989170000|2024-10-03 20:59:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1727989180000|2024-10-03 20:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989190000|2024-10-03 20:59:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1727989200000|2024-10-03 21:00:00|46.54|46.24|46.56|46.26|46.57|46.27|46.53|46.23|12
1727989210000|2024-10-03 21:00:10|46.55|46.25|46.51|46.21|46.55|46.25|46.5|46.2|9
1727989220000|2024-10-03 21:00:20|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1727989230000|2024-10-03 21:00:30|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1727989240000|2024-10-03 21:00:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1727989250000|2024-10-03 21:00:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989270000|2024-10-03 21:01:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1727989280000|2024-10-03 21:01:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727989290000|2024-10-03 21:01:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1727989300000|2024-10-03 21:01:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1727989310000|2024-10-03 21:01:50|46.51|46.21|46.48|46.18|46.51|46.21|46.48|46.18|7
1727989320000|2024-10-03 21:02:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|4
1727989330000|2024-10-03 21:02:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1727989350000|2024-10-03 21:02:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1727989360000|2024-10-03 21:02:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1727989370000|2024-10-03 21:02:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1727989380000|2024-10-03 21:03:00|46.49|46.19|46.45|46.15|46.49|46.19|46.45|46.15|5
1727989390000|2024-10-03 21:03:10|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|7
1727989400000|2024-10-03 21:03:20|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1727989410000|2024-10-03 21:03:30|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|13
1727989420000|2024-10-03 21:03:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1727989430000|2024-10-03 21:03:50|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|5
1727989450000|2024-10-03 21:04:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1727989460000|2024-10-03 21:04:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|5
1727989470000|2024-10-03 21:04:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727989480000|2024-10-03 21:04:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1727989490000|2024-10-03 21:04:50|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|13
1727989500000|2024-10-03 21:05:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|6
1727989510000|2024-10-03 21:05:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1727989520000|2024-10-03 21:05:20|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1727989530000|2024-10-03 21:05:30|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|11
1727989540000|2024-10-03 21:05:40|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|5
1727989550000|2024-10-03 21:05:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1727989560000|2024-10-03 21:06:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|8
1727989570000|2024-10-03 21:06:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1727989590000|2024-10-03 21:06:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1727989600000|2024-10-03 21:06:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1727989630000|2024-10-03 21:07:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|6
1727989650000|2024-10-03 21:07:30|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|9
1727989660000|2024-10-03 21:07:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1727989670000|2024-10-03 21:07:50|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1727989680000|2024-10-03 21:08:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|11
1727989700000|2024-10-03 21:08:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1727989710000|2024-10-03 21:08:30|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|8
1727989720000|2024-10-03 21:08:40|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1727989730000|2024-10-03 21:08:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1727989740000|2024-10-03 21:09:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|7
1727989750000|2024-10-03 21:09:10|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|5
1727989760000|2024-10-03 21:09:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|4
1727989770000|2024-10-03 21:09:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1727989790000|2024-10-03 21:09:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1727989800000|2024-10-03 21:10:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1727989810000|2024-10-03 21:10:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1727989820000|2024-10-03 21:10:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1727989830000|2024-10-03 21:10:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1727989840000|2024-10-03 21:10:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1727989850000|2024-10-03 21:10:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1727989870000|2024-10-03 21:11:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727989890000|2024-10-03 21:11:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1727989920000|2024-10-03 21:12:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1727989930000|2024-10-03 21:12:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1727989940000|2024-10-03 21:12:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|8
1727989950000|2024-10-03 21:12:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1727989960000|2024-10-03 21:12:40|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|8
1727989970000|2024-10-03 21:12:50|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|6
1727989980000|2024-10-03 21:13:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1727989990000|2024-10-03 21:13:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1727990010000|2024-10-03 21:13:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1727990020000|2024-10-03 21:13:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1727990030000|2024-10-03 21:13:50|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|7
1727990040000|2024-10-03 21:14:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1727990050000|2024-10-03 21:14:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727990060000|2024-10-03 21:14:20|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1727990070000|2024-10-03 21:14:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1727990080000|2024-10-03 21:14:40|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|6
1727990090000|2024-10-03 21:14:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1727990100000|2024-10-03 21:15:00|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|3
1727990110000|2024-10-03 21:15:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727990120000|2024-10-03 21:15:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727990130000|2024-10-03 21:15:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1727990140000|2024-10-03 21:15:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727990170000|2024-10-03 21:16:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|4
1727990180000|2024-10-03 21:16:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990200000|2024-10-03 21:16:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1727990220000|2024-10-03 21:17:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1727990230000|2024-10-03 21:17:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1727990240000|2024-10-03 21:17:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1727990250000|2024-10-03 21:17:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727990260000|2024-10-03 21:17:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1727990270000|2024-10-03 21:17:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1727990280000|2024-10-03 21:18:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1727990290000|2024-10-03 21:18:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727990300000|2024-10-03 21:18:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990310000|2024-10-03 21:18:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727990330000|2024-10-03 21:18:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1727990340000|2024-10-03 21:19:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1727990360000|2024-10-03 21:19:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727990370000|2024-10-03 21:19:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727990390000|2024-10-03 21:19:50|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1727990400000|2024-10-03 21:20:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1727990430000|2024-10-03 21:20:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727990440000|2024-10-03 21:20:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727990450000|2024-10-03 21:20:50|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1727990460000|2024-10-03 21:21:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727990470000|2024-10-03 21:21:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727990480000|2024-10-03 21:21:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727990490000|2024-10-03 21:21:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727990520000|2024-10-03 21:22:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727990530000|2024-10-03 21:22:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727990550000|2024-10-03 21:22:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727990570000|2024-10-03 21:22:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727990590000|2024-10-03 21:23:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990610000|2024-10-03 21:23:30|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|4
1727990620000|2024-10-03 21:23:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727990630000|2024-10-03 21:23:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990660000|2024-10-03 21:24:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727990670000|2024-10-03 21:24:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990680000|2024-10-03 21:24:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1727990690000|2024-10-03 21:24:50|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|5
1727990700000|2024-10-03 21:25:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1727990730000|2024-10-03 21:25:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1727990740000|2024-10-03 21:25:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1727990750000|2024-10-03 21:25:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727990770000|2024-10-03 21:26:10|46.86|46.56|46.84|46.54|46.86|46.56|46.83|46.53|5
1727990790000|2024-10-03 21:26:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1727990800000|2024-10-03 21:26:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727990840000|2024-10-03 21:27:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727990870000|2024-10-03 21:27:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990880000|2024-10-03 21:28:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727990890000|2024-10-03 21:28:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727990910000|2024-10-03 21:28:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991000000|2024-10-03 21:30:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727991010000|2024-10-03 21:30:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1727991020000|2024-10-03 21:30:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727991040000|2024-10-03 21:30:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1727991070000|2024-10-03 21:31:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1727991090000|2024-10-03 21:31:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1727991100000|2024-10-03 21:31:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991120000|2024-10-03 21:32:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991140000|2024-10-03 21:32:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727991150000|2024-10-03 21:32:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991160000|2024-10-03 21:32:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991180000|2024-10-03 21:33:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991200000|2024-10-03 21:33:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991210000|2024-10-03 21:33:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727991220000|2024-10-03 21:33:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1727991250000|2024-10-03 21:34:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991260000|2024-10-03 21:34:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727991270000|2024-10-03 21:34:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1727991290000|2024-10-03 21:34:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991300000|2024-10-03 21:35:00|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|5
1727991310000|2024-10-03 21:35:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727991320000|2024-10-03 21:35:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727991370000|2024-10-03 21:36:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1727991380000|2024-10-03 21:36:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991420000|2024-10-03 21:37:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991450000|2024-10-03 21:37:30|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1727991460000|2024-10-03 21:37:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1727991510000|2024-10-03 21:38:30|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1727991520000|2024-10-03 21:38:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727991580000|2024-10-03 21:39:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1727991590000|2024-10-03 21:39:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991600000|2024-10-03 21:40:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1727991610000|2024-10-03 21:40:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1727991700000|2024-10-03 21:41:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727991710000|2024-10-03 21:41:50|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1727991720000|2024-10-03 21:42:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1727991730000|2024-10-03 21:42:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1727991740000|2024-10-03 21:42:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727991770000|2024-10-03 21:42:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727991780000|2024-10-03 21:43:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727991790000|2024-10-03 21:43:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991800000|2024-10-03 21:43:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1727991830000|2024-10-03 21:43:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1727991840000|2024-10-03 21:44:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1727991850000|2024-10-03 21:44:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|4
1727991860000|2024-10-03 21:44:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991900000|2024-10-03 21:45:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727991910000|2024-10-03 21:45:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727991920000|2024-10-03 21:45:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727991940000|2024-10-03 21:45:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727991960000|2024-10-03 21:46:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727992020000|2024-10-03 21:47:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727992040000|2024-10-03 21:47:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727992060000|2024-10-03 21:47:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727992070000|2024-10-03 21:47:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727992110000|2024-10-03 21:48:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727992130000|2024-10-03 21:48:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727992200000|2024-10-03 21:50:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727992220000|2024-10-03 21:50:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727992250000|2024-10-03 21:50:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1727992280000|2024-10-03 21:51:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727992290000|2024-10-03 21:51:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727992340000|2024-10-03 21:52:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727992350000|2024-10-03 21:52:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1727992360000|2024-10-03 21:52:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1727992370000|2024-10-03 21:52:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727992430000|2024-10-03 21:53:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1727992460000|2024-10-03 21:54:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727992490000|2024-10-03 21:54:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727992550000|2024-10-03 21:55:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727992560000|2024-10-03 21:56:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727992570000|2024-10-03 21:56:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1727992610000|2024-10-03 21:56:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727992620000|2024-10-03 21:57:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727992670000|2024-10-03 21:57:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727992680000|2024-10-03 21:58:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727992730000|2024-10-03 21:58:50|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|6
1727993020000|2024-10-03 22:03:40|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|2
1727993040000|2024-10-03 22:04:00|46.73|46.43|46.78|46.48|46.78|46.48|46.73|46.43|5
1727993060000|2024-10-03 22:04:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727993090000|2024-10-03 22:04:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993100000|2024-10-03 22:05:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993110000|2024-10-03 22:05:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727993130000|2024-10-03 22:05:30|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1727993150000|2024-10-03 22:05:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993160000|2024-10-03 22:06:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727993180000|2024-10-03 22:06:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727993190000|2024-10-03 22:06:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993200000|2024-10-03 22:06:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727993220000|2024-10-03 22:07:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727993250000|2024-10-03 22:07:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1727993260000|2024-10-03 22:07:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1727993270000|2024-10-03 22:07:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1727993290000|2024-10-03 22:08:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1727993300000|2024-10-03 22:08:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727993320000|2024-10-03 22:08:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727993330000|2024-10-03 22:08:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727993350000|2024-10-03 22:09:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727993370000|2024-10-03 22:09:30|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|3
1727993380000|2024-10-03 22:09:40|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1727993390000|2024-10-03 22:09:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1727993400000|2024-10-03 22:10:00|46.78|46.48|46.73|46.43|46.78|46.48|46.72|46.42|6
1727993410000|2024-10-03 22:10:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1727993460000|2024-10-03 22:11:00|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727993480000|2024-10-03 22:11:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993490000|2024-10-03 22:11:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1727993500000|2024-10-03 22:11:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727993530000|2024-10-03 22:12:10|46.73|46.43|46.74|46.44|46.75|46.45|46.72|46.42|8
1727993550000|2024-10-03 22:12:30|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1727993580000|2024-10-03 22:13:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1727993610000|2024-10-03 22:13:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993630000|2024-10-03 22:13:50|46.77|46.47|46.74|46.44|46.77|46.47|46.73|46.43|5
1727993640000|2024-10-03 22:14:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|5
1727993660000|2024-10-03 22:14:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727993670000|2024-10-03 22:14:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993700000|2024-10-03 22:15:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727993710000|2024-10-03 22:15:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727993730000|2024-10-03 22:15:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1727993740000|2024-10-03 22:15:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727993760000|2024-10-03 22:16:00|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1727993790000|2024-10-03 22:16:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1727993800000|2024-10-03 22:16:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727993810000|2024-10-03 22:16:50|46.75|46.45|46.79|46.49|46.79|46.49|46.75|46.45|9
1727993820000|2024-10-03 22:17:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727993830000|2024-10-03 22:17:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727993840000|2024-10-03 22:17:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727993860000|2024-10-03 22:17:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727993870000|2024-10-03 22:17:50|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|4
1727993880000|2024-10-03 22:18:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727993890000|2024-10-03 22:18:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993900000|2024-10-03 22:18:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727993910000|2024-10-03 22:18:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1727993940000|2024-10-03 22:19:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727993950000|2024-10-03 22:19:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727993970000|2024-10-03 22:19:30|46.68|46.38|46.66|46.36|46.68|46.38|46.64|46.34|8
1727994000000|2024-10-03 22:20:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1727994010000|2024-10-03 22:20:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727994030000|2024-10-03 22:20:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727994040000|2024-10-03 22:20:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727994060000|2024-10-03 22:21:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727994070000|2024-10-03 22:21:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727994090000|2024-10-03 22:21:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727994100000|2024-10-03 22:21:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727994110000|2024-10-03 22:21:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727994120000|2024-10-03 22:22:00|46.72|46.42|46.72|46.42|46.75|46.45|46.72|46.42|3
1727994130000|2024-10-03 22:22:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727994150000|2024-10-03 22:22:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727994160000|2024-10-03 22:22:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994170000|2024-10-03 22:22:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994190000|2024-10-03 22:23:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994200000|2024-10-03 22:23:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727994220000|2024-10-03 22:23:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994260000|2024-10-03 22:24:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727994300000|2024-10-03 22:25:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727994310000|2024-10-03 22:25:10|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|5
1727994320000|2024-10-03 22:25:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994330000|2024-10-03 22:25:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1727994340000|2024-10-03 22:25:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994350000|2024-10-03 22:25:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727994360000|2024-10-03 22:26:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727994370000|2024-10-03 22:26:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727994390000|2024-10-03 22:26:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727994440000|2024-10-03 22:27:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994460000|2024-10-03 22:27:40|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1727994470000|2024-10-03 22:27:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727994480000|2024-10-03 22:28:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727994490000|2024-10-03 22:28:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727994500000|2024-10-03 22:28:20|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1727994530000|2024-10-03 22:28:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727994540000|2024-10-03 22:29:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727994550000|2024-10-03 22:29:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994560000|2024-10-03 22:29:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1727994580000|2024-10-03 22:29:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727994590000|2024-10-03 22:29:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727994600000|2024-10-03 22:30:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1727994610000|2024-10-03 22:30:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1727994630000|2024-10-03 22:30:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727994640000|2024-10-03 22:30:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727994660000|2024-10-03 22:31:00|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|5
1727994680000|2024-10-03 22:31:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1727994730000|2024-10-03 22:32:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1727994750000|2024-10-03 22:32:30|46.81|46.51|46.85|46.55|46.85|46.55|46.81|46.51|4
1727994770000|2024-10-03 22:32:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727994780000|2024-10-03 22:33:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1727994790000|2024-10-03 22:33:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|5
1727994800000|2024-10-03 22:33:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727994810000|2024-10-03 22:33:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1727994820000|2024-10-03 22:33:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727994830000|2024-10-03 22:33:50|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|4
1727994850000|2024-10-03 22:34:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1727994860000|2024-10-03 22:34:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727994880000|2024-10-03 22:34:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727994890000|2024-10-03 22:34:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727994900000|2024-10-03 22:35:00|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|4
1727994910000|2024-10-03 22:35:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1727994920000|2024-10-03 22:35:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1727994930000|2024-10-03 22:35:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727994940000|2024-10-03 22:35:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1727994950000|2024-10-03 22:35:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727994970000|2024-10-03 22:36:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727994980000|2024-10-03 22:36:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1727994990000|2024-10-03 22:36:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727995000000|2024-10-03 22:36:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1727995020000|2024-10-03 22:37:00|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|5
1727995030000|2024-10-03 22:37:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727995050000|2024-10-03 22:37:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727995060000|2024-10-03 22:37:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727995080000|2024-10-03 22:38:00|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|3
1727995090000|2024-10-03 22:38:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1727995130000|2024-10-03 22:38:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1727995140000|2024-10-03 22:39:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727995180000|2024-10-03 22:39:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727995190000|2024-10-03 22:39:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727995200000|2024-10-03 22:40:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1727995210000|2024-10-03 22:40:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995220000|2024-10-03 22:40:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995230000|2024-10-03 22:40:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727995260000|2024-10-03 22:41:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1727995270000|2024-10-03 22:41:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995280000|2024-10-03 22:41:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1727995290000|2024-10-03 22:41:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995320000|2024-10-03 22:42:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995330000|2024-10-03 22:42:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727995350000|2024-10-03 22:42:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727995360000|2024-10-03 22:42:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1727995380000|2024-10-03 22:43:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727995400000|2024-10-03 22:43:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995410000|2024-10-03 22:43:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|4
1727995440000|2024-10-03 22:44:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1727995450000|2024-10-03 22:44:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995460000|2024-10-03 22:44:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727995470000|2024-10-03 22:44:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995500000|2024-10-03 22:45:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|10
1727995510000|2024-10-03 22:45:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1727995520000|2024-10-03 22:45:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1727995530000|2024-10-03 22:45:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727995560000|2024-10-03 22:46:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1727995570000|2024-10-03 22:46:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995590000|2024-10-03 22:46:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1727995600000|2024-10-03 22:46:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995610000|2024-10-03 22:46:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727995630000|2024-10-03 22:47:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1727995640000|2024-10-03 22:47:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1727995650000|2024-10-03 22:47:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995660000|2024-10-03 22:47:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727995670000|2024-10-03 22:47:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995690000|2024-10-03 22:48:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727995700000|2024-10-03 22:48:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1727995710000|2024-10-03 22:48:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1727995720000|2024-10-03 22:48:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727995750000|2024-10-03 22:49:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727995800000|2024-10-03 22:50:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727995830000|2024-10-03 22:50:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727995860000|2024-10-03 22:51:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1727995890000|2024-10-03 22:51:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727995900000|2024-10-03 22:51:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727996410000|2024-10-03 23:00:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1727996420000|2024-10-03 23:00:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727996430000|2024-10-03 23:00:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727996440000|2024-10-03 23:00:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1727996450000|2024-10-03 23:00:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1727996460000|2024-10-03 23:01:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1727996470000|2024-10-03 23:01:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1727996480000|2024-10-03 23:01:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727996490000|2024-10-03 23:01:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1727996510000|2024-10-03 23:01:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1727996530000|2024-10-03 23:02:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1727996550000|2024-10-03 23:02:30|46.87|46.57|46.83|46.53|46.87|46.57|46.83|46.53|3
1727996570000|2024-10-03 23:02:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727996580000|2024-10-03 23:03:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1727996590000|2024-10-03 23:03:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1727996620000|2024-10-03 23:03:40|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|7
1727996640000|2024-10-03 23:04:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1727996650000|2024-10-03 23:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996680000|2024-10-03 23:04:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1727996690000|2024-10-03 23:04:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996700000|2024-10-03 23:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1727996710000|2024-10-03 23:05:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727996720000|2024-10-03 23:05:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1727996730000|2024-10-03 23:05:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996740000|2024-10-03 23:05:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727996750000|2024-10-03 23:05:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727996760000|2024-10-03 23:06:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727996770000|2024-10-03 23:06:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1727996780000|2024-10-03 23:06:20|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1727996790000|2024-10-03 23:06:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1727996820000|2024-10-03 23:07:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1727996830000|2024-10-03 23:07:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727996860000|2024-10-03 23:07:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1727996870000|2024-10-03 23:07:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1727996880000|2024-10-03 23:08:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1727996890000|2024-10-03 23:08:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1727996950000|2024-10-03 23:09:10|46.89|46.59|46.85|46.55|46.89|46.59|46.84|46.54|4
1727996960000|2024-10-03 23:09:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727996970000|2024-10-03 23:09:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1727996980000|2024-10-03 23:09:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1727996990000|2024-10-03 23:09:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1727997000000|2024-10-03 23:10:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1727997010000|2024-10-03 23:10:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1727997020000|2024-10-03 23:10:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997050000|2024-10-03 23:10:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997060000|2024-10-03 23:11:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997070000|2024-10-03 23:11:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997100000|2024-10-03 23:11:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997120000|2024-10-03 23:12:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1727997130000|2024-10-03 23:12:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1727997140000|2024-10-03 23:12:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997150000|2024-10-03 23:12:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997160000|2024-10-03 23:12:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997190000|2024-10-03 23:13:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997220000|2024-10-03 23:13:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1727997240000|2024-10-03 23:14:00|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1727997270000|2024-10-03 23:14:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1727997300000|2024-10-03 23:15:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1727997320000|2024-10-03 23:15:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997330000|2024-10-03 23:15:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1727997340000|2024-10-03 23:15:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1727997350000|2024-10-03 23:15:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1727997390000|2024-10-03 23:16:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1727997400000|2024-10-03 23:16:40|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1727997430000|2024-10-03 23:17:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727997450000|2024-10-03 23:17:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727997480000|2024-10-03 23:18:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727997490000|2024-10-03 23:18:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1727997500000|2024-10-03 23:18:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727997530000|2024-10-03 23:18:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727997540000|2024-10-03 23:19:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727997560000|2024-10-03 23:19:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727997570000|2024-10-03 23:19:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727997580000|2024-10-03 23:19:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727997610000|2024-10-03 23:20:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727997620000|2024-10-03 23:20:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1727997630000|2024-10-03 23:20:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|2
1727997650000|2024-10-03 23:20:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1727997660000|2024-10-03 23:21:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1727997680000|2024-10-03 23:21:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1727997690000|2024-10-03 23:21:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1727997700000|2024-10-03 23:21:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727997730000|2024-10-03 23:22:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727997740000|2024-10-03 23:22:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727997750000|2024-10-03 23:22:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727997760000|2024-10-03 23:22:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1727997780000|2024-10-03 23:23:00|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1727998480000|2024-10-03 23:34:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1727998490000|2024-10-03 23:34:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998500000|2024-10-03 23:35:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1727998510000|2024-10-03 23:35:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727998530000|2024-10-03 23:35:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727998550000|2024-10-03 23:35:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998560000|2024-10-03 23:36:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998570000|2024-10-03 23:36:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1727998580000|2024-10-03 23:36:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1727998590000|2024-10-03 23:36:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998600000|2024-10-03 23:36:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727998610000|2024-10-03 23:36:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727998630000|2024-10-03 23:37:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727998640000|2024-10-03 23:37:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727998670000|2024-10-03 23:37:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727998680000|2024-10-03 23:38:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1727998690000|2024-10-03 23:38:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727998780000|2024-10-03 23:39:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998820000|2024-10-03 23:40:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727998830000|2024-10-03 23:40:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1727998840000|2024-10-03 23:40:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1727998860000|2024-10-03 23:41:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1727998870000|2024-10-03 23:41:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1727998900000|2024-10-03 23:41:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|3
1727998910000|2024-10-03 23:41:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998950000|2024-10-03 23:42:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727998960000|2024-10-03 23:42:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727998980000|2024-10-03 23:43:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1727998990000|2024-10-03 23:43:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727999000000|2024-10-03 23:43:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1727999510000|2024-10-03 23:51:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727999520000|2024-10-03 23:52:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1727999530000|2024-10-03 23:52:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1727999540000|2024-10-03 23:52:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1727999550000|2024-10-03 23:52:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1727999570000|2024-10-03 23:52:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1727999580000|2024-10-03 23:53:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1727999620000|2024-10-03 23:53:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1727999630000|2024-10-03 23:53:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999670000|2024-10-03 23:54:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727999700000|2024-10-03 23:55:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1727999710000|2024-10-03 23:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1727999730000|2024-10-03 23:55:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727999740000|2024-10-03 23:55:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1727999750000|2024-10-03 23:55:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1727999760000|2024-10-03 23:56:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1727999770000|2024-10-03 23:56:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1727999800000|2024-10-03 23:56:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1727999830000|2024-10-03 23:57:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999840000|2024-10-03 23:57:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727999880000|2024-10-03 23:58:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1727999890000|2024-10-03 23:58:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1727999930000|2024-10-03 23:58:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1727999970000|2024-10-03 23:59:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728000000000|2024-10-04 00:00:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728000010000|2024-10-04 00:00:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728000020000|2024-10-04 00:00:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1728000040000|2024-10-04 00:00:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728000050000|2024-10-04 00:00:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000060000|2024-10-04 00:01:00|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1728000070000|2024-10-04 00:01:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1728000080000|2024-10-04 00:01:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000090000|2024-10-04 00:01:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728000100000|2024-10-04 00:01:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000120000|2024-10-04 00:02:00|46.8|46.5|46.79|46.49|46.8|46.5|46.76|46.46|6
1728000130000|2024-10-04 00:02:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000140000|2024-10-04 00:02:20|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|2
1728000150000|2024-10-04 00:02:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728000170000|2024-10-04 00:02:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728000180000|2024-10-04 00:03:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728000190000|2024-10-04 00:03:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000210000|2024-10-04 00:03:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728000230000|2024-10-04 00:03:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728000240000|2024-10-04 00:04:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|2
1728000250000|2024-10-04 00:04:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728000260000|2024-10-04 00:04:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728000270000|2024-10-04 00:04:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728000280000|2024-10-04 00:04:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1728000290000|2024-10-04 00:04:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728000310000|2024-10-04 00:05:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728000320000|2024-10-04 00:05:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728000330000|2024-10-04 00:05:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728000340000|2024-10-04 00:05:40|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1728000350000|2024-10-04 00:05:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728000360000|2024-10-04 00:06:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728000370000|2024-10-04 00:06:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728000380000|2024-10-04 00:06:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000400000|2024-10-04 00:06:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728000420000|2024-10-04 00:07:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728000430000|2024-10-04 00:07:10|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1728000450000|2024-10-04 00:07:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728000460000|2024-10-04 00:07:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728000480000|2024-10-04 00:08:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000500000|2024-10-04 00:08:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000510000|2024-10-04 00:08:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728000520000|2024-10-04 00:08:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728000540000|2024-10-04 00:09:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1728000550000|2024-10-04 00:09:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728000570000|2024-10-04 00:09:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728000580000|2024-10-04 00:09:40|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|3
1728000590000|2024-10-04 00:09:50|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|3
1728000600000|2024-10-04 00:10:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1728000620000|2024-10-04 00:10:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728000630000|2024-10-04 00:10:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728000640000|2024-10-04 00:10:40|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1728000650000|2024-10-04 00:10:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1728000660000|2024-10-04 00:11:00|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|5
1728000670000|2024-10-04 00:11:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000680000|2024-10-04 00:11:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000690000|2024-10-04 00:11:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1728000700000|2024-10-04 00:11:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000710000|2024-10-04 00:11:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000720000|2024-10-04 00:12:00|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1728000730000|2024-10-04 00:12:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000750000|2024-10-04 00:12:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000760000|2024-10-04 00:12:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000770000|2024-10-04 00:12:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1728000780000|2024-10-04 00:13:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728000790000|2024-10-04 00:13:10|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|4
1728000830000|2024-10-04 00:13:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000840000|2024-10-04 00:14:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000850000|2024-10-04 00:14:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000870000|2024-10-04 00:14:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1728000890000|2024-10-04 00:14:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728000900000|2024-10-04 00:15:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728000910000|2024-10-04 00:15:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728000920000|2024-10-04 00:15:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1728000930000|2024-10-04 00:15:30|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|3
1728000940000|2024-10-04 00:15:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728000950000|2024-10-04 00:15:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728000970000|2024-10-04 00:16:10|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1728000980000|2024-10-04 00:16:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1728001000000|2024-10-04 00:16:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728001010000|2024-10-04 00:16:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728001020000|2024-10-04 00:17:00|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|5
1728001030000|2024-10-04 00:17:10|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1728001040000|2024-10-04 00:17:20|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|3
1728001050000|2024-10-04 00:17:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728001060000|2024-10-04 00:17:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728001070000|2024-10-04 00:17:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728001600000|2024-10-04 00:26:40|46.78|46.48|46.72|46.42|46.78|46.48|46.72|46.42|2
1728001610000|2024-10-04 00:26:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728001620000|2024-10-04 00:27:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728001630000|2024-10-04 00:27:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728001650000|2024-10-04 00:27:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1728001660000|2024-10-04 00:27:40|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1728001670000|2024-10-04 00:27:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728001680000|2024-10-04 00:28:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1728001690000|2024-10-04 00:28:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728001700000|2024-10-04 00:28:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728001710000|2024-10-04 00:28:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728001730000|2024-10-04 00:28:50|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|2
1728001750000|2024-10-04 00:29:10|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|5
1728001770000|2024-10-04 00:29:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1728001780000|2024-10-04 00:29:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728001790000|2024-10-04 00:29:50|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1728001800000|2024-10-04 00:30:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728001810000|2024-10-04 00:30:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728001820000|2024-10-04 00:30:20|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1728001830000|2024-10-04 00:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728001840000|2024-10-04 00:30:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728001860000|2024-10-04 00:31:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728001870000|2024-10-04 00:31:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1728001880000|2024-10-04 00:31:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728001890000|2024-10-04 00:31:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728001900000|2024-10-04 00:31:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728001910000|2024-10-04 00:31:50|46.83|46.53|46.8|46.5|46.84|46.54|46.8|46.5|5
1728001920000|2024-10-04 00:32:00|46.77|46.47|46.73|46.43|46.77|46.47|46.72|46.42|4
1728001930000|2024-10-04 00:32:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728001950000|2024-10-04 00:32:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728001970000|2024-10-04 00:32:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728001980000|2024-10-04 00:33:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728001990000|2024-10-04 00:33:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728002000000|2024-10-04 00:33:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1728002010000|2024-10-04 00:33:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728002020000|2024-10-04 00:33:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728002030000|2024-10-04 00:33:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728002040000|2024-10-04 00:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728002050000|2024-10-04 00:34:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728002060000|2024-10-04 00:34:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728002070000|2024-10-04 00:34:30|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1728002090000|2024-10-04 00:34:50|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1728002100000|2024-10-04 00:35:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728002110000|2024-10-04 00:35:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1728002120000|2024-10-04 00:35:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728002130000|2024-10-04 00:35:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728002140000|2024-10-04 00:35:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002150000|2024-10-04 00:35:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002170000|2024-10-04 00:36:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728002180000|2024-10-04 00:36:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728002190000|2024-10-04 00:36:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728002200000|2024-10-04 00:36:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1728002220000|2024-10-04 00:37:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728002240000|2024-10-04 00:37:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1728002250000|2024-10-04 00:37:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728002260000|2024-10-04 00:37:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728002280000|2024-10-04 00:38:00|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1728002300000|2024-10-04 00:38:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728002310000|2024-10-04 00:38:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728002320000|2024-10-04 00:38:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728002330000|2024-10-04 00:38:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728002340000|2024-10-04 00:39:00|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|5
1728002350000|2024-10-04 00:39:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1728002360000|2024-10-04 00:39:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728002370000|2024-10-04 00:39:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728002380000|2024-10-04 00:39:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002390000|2024-10-04 00:39:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728002400000|2024-10-04 00:40:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|5
1728002410000|2024-10-04 00:40:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1728002420000|2024-10-04 00:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1728002430000|2024-10-04 00:40:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728002440000|2024-10-04 00:40:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728002450000|2024-10-04 00:40:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728002470000|2024-10-04 00:41:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728002480000|2024-10-04 00:41:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728002490000|2024-10-04 00:41:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728002500000|2024-10-04 00:41:40|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1728002520000|2024-10-04 00:42:00|46.62|46.32|46.67|46.37|46.67|46.37|46.62|46.32|5
1728002530000|2024-10-04 00:42:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728002540000|2024-10-04 00:42:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002570000|2024-10-04 00:42:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002580000|2024-10-04 00:43:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002590000|2024-10-04 00:43:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728002600000|2024-10-04 00:43:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002610000|2024-10-04 00:43:30|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|4
1728002620000|2024-10-04 00:43:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002640000|2024-10-04 00:44:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728002650000|2024-10-04 00:44:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002660000|2024-10-04 00:44:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002690000|2024-10-04 00:44:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728002700000|2024-10-04 00:45:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1728002710000|2024-10-04 00:45:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728002730000|2024-10-04 00:45:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728002760000|2024-10-04 00:46:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728002770000|2024-10-04 00:46:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728002780000|2024-10-04 00:46:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728002790000|2024-10-04 00:46:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728002800000|2024-10-04 00:46:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728002810000|2024-10-04 00:46:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1728002840000|2024-10-04 00:47:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728002850000|2024-10-04 00:47:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002880000|2024-10-04 00:48:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728002900000|2024-10-04 00:48:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002910000|2024-10-04 00:48:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728002930000|2024-10-04 00:48:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002940000|2024-10-04 00:49:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728002950000|2024-10-04 00:49:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728002970000|2024-10-04 00:49:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728002980000|2024-10-04 00:49:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728003000000|2024-10-04 00:50:00|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|4
1728003010000|2024-10-04 00:50:10|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1728003020000|2024-10-04 00:50:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003050000|2024-10-04 00:50:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003060000|2024-10-04 00:51:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728003080000|2024-10-04 00:51:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728003100000|2024-10-04 00:51:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003120000|2024-10-04 00:52:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003140000|2024-10-04 00:52:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003160000|2024-10-04 00:52:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728003170000|2024-10-04 00:52:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003190000|2024-10-04 00:53:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1728003210000|2024-10-04 00:53:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003220000|2024-10-04 00:53:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728003240000|2024-10-04 00:54:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003270000|2024-10-04 00:54:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728003310000|2024-10-04 00:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728003330000|2024-10-04 00:55:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728003340000|2024-10-04 00:55:40|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1728003350000|2024-10-04 00:55:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003360000|2024-10-04 00:56:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1728003380000|2024-10-04 00:56:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728003390000|2024-10-04 00:56:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003420000|2024-10-04 00:57:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003430000|2024-10-04 00:57:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003440000|2024-10-04 00:57:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1728003450000|2024-10-04 00:57:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728003480000|2024-10-04 00:58:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|2
1728003490000|2024-10-04 00:58:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1728003500000|2024-10-04 00:58:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728003510000|2024-10-04 00:58:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003530000|2024-10-04 00:58:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728003550000|2024-10-04 00:59:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728003580000|2024-10-04 00:59:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003600000|2024-10-04 01:00:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728003610000|2024-10-04 01:00:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1728003620000|2024-10-04 01:00:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728003630000|2024-10-04 01:00:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003650000|2024-10-04 01:00:50|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1728003680000|2024-10-04 01:01:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728003690000|2024-10-04 01:01:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003700000|2024-10-04 01:01:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003710000|2024-10-04 01:01:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728003720000|2024-10-04 01:02:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728003730000|2024-10-04 01:02:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728003740000|2024-10-04 01:02:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728003750000|2024-10-04 01:02:30|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1728003790000|2024-10-04 01:03:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003800000|2024-10-04 01:03:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728003810000|2024-10-04 01:03:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728003820000|2024-10-04 01:03:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003830000|2024-10-04 01:03:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003840000|2024-10-04 01:04:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728003850000|2024-10-04 01:04:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003860000|2024-10-04 01:04:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003890000|2024-10-04 01:04:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728003900000|2024-10-04 01:05:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003910000|2024-10-04 01:05:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728003930000|2024-10-04 01:05:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003940000|2024-10-04 01:05:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003950000|2024-10-04 01:05:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003960000|2024-10-04 01:06:00|46.7|46.4|46.72|46.42|46.72|46.42|46.68|46.38|4
1728003970000|2024-10-04 01:06:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1728004010000|2024-10-04 01:06:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728004020000|2024-10-04 01:07:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728004200000|2024-10-04 01:10:00|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1728004210000|2024-10-04 01:10:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728004220000|2024-10-04 01:10:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728004230000|2024-10-04 01:10:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728004240000|2024-10-04 01:10:40|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|4
1728004260000|2024-10-04 01:11:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728004270000|2024-10-04 01:11:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728004280000|2024-10-04 01:11:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728004290000|2024-10-04 01:11:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728004310000|2024-10-04 01:11:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004410000|2024-10-04 01:13:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728004420000|2024-10-04 01:13:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728004440000|2024-10-04 01:14:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004490000|2024-10-04 01:14:50|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|3
1728004630000|2024-10-04 01:17:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004640000|2024-10-04 01:17:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728004660000|2024-10-04 01:17:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004680000|2024-10-04 01:18:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728004690000|2024-10-04 01:18:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1728004710000|2024-10-04 01:18:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728004720000|2024-10-04 01:18:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004730000|2024-10-04 01:18:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004740000|2024-10-04 01:19:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728004750000|2024-10-04 01:19:10|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|4
1728004760000|2024-10-04 01:19:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728004780000|2024-10-04 01:19:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728004790000|2024-10-04 01:19:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728004800000|2024-10-04 01:20:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728004810000|2024-10-04 01:20:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728004820000|2024-10-04 01:20:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728004830000|2024-10-04 01:20:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728004840000|2024-10-04 01:20:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004870000|2024-10-04 01:21:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004880000|2024-10-04 01:21:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004890000|2024-10-04 01:21:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004900000|2024-10-04 01:21:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1728004910000|2024-10-04 01:21:50|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1728004920000|2024-10-04 01:22:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728004940000|2024-10-04 01:22:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728004950000|2024-10-04 01:22:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728004960000|2024-10-04 01:22:40|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|5
1728004970000|2024-10-04 01:22:50|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|8
1728004980000|2024-10-04 01:23:00|47.01|46.71|46.97|46.67|47.03|46.73|46.97|46.67|7
1728004990000|2024-10-04 01:23:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728005000000|2024-10-04 01:23:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|5
1728005010000|2024-10-04 01:23:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728005020000|2024-10-04 01:23:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728005030000|2024-10-04 01:23:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728005040000|2024-10-04 01:24:00|47|46.7|47.02|46.72|47.03|46.73|47|46.7|7
1728005050000|2024-10-04 01:24:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1728005060000|2024-10-04 01:24:20|47.06|46.76|47.05|46.75|47.07|46.77|47.04|46.74|5
1728005070000|2024-10-04 01:24:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728005080000|2024-10-04 01:24:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728005090000|2024-10-04 01:24:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728005100000|2024-10-04 01:25:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728005110000|2024-10-04 01:25:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728005130000|2024-10-04 01:25:30|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|3
1728005140000|2024-10-04 01:25:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728005150000|2024-10-04 01:25:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728005160000|2024-10-04 01:26:00|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1728005170000|2024-10-04 01:26:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728005180000|2024-10-04 01:26:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728005190000|2024-10-04 01:26:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|4
1728005200000|2024-10-04 01:26:40|47.06|46.76|47.13|46.83|47.14|46.84|47.06|46.76|8
1728005210000|2024-10-04 01:26:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005220000|2024-10-04 01:27:00|47.13|46.83|47.17|46.87|47.17|46.87|47.13|46.83|6
1728005230000|2024-10-04 01:27:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728005240000|2024-10-04 01:27:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728005250000|2024-10-04 01:27:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728005260000|2024-10-04 01:27:40|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|3
1728005270000|2024-10-04 01:27:50|47.22|46.92|47.25|46.95|47.25|46.95|47.21|46.91|6
1728005280000|2024-10-04 01:28:00|47.24|46.94|47.27|46.97|47.3|47|47.24|46.94|9
1728005290000|2024-10-04 01:28:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728005300000|2024-10-04 01:28:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1728005310000|2024-10-04 01:28:30|47.28|46.98|47.25|46.95|47.28|46.98|47.25|46.95|4
1728005320000|2024-10-04 01:28:40|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|4
1728005330000|2024-10-04 01:28:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728005340000|2024-10-04 01:29:00|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|5
1728005360000|2024-10-04 01:29:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728005370000|2024-10-04 01:29:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728005380000|2024-10-04 01:29:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728005390000|2024-10-04 01:29:50|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1728005400000|2024-10-04 01:30:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|5
1728005410000|2024-10-04 01:30:10|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|5
1728005420000|2024-10-04 01:30:20|47.17|46.87|47.19|46.89|47.2|46.9|47.16|46.86|9
1728005430000|2024-10-04 01:30:30|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1728005440000|2024-10-04 01:30:40|47.21|46.91|47.22|46.92|47.22|46.92|47.2|46.9|6
1728005450000|2024-10-04 01:30:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728005460000|2024-10-04 01:31:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|7
1728005470000|2024-10-04 01:31:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728005480000|2024-10-04 01:31:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|5
1728005490000|2024-10-04 01:31:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1728005500000|2024-10-04 01:31:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728005510000|2024-10-04 01:31:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728005520000|2024-10-04 01:32:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728005530000|2024-10-04 01:32:10|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|3
1728005540000|2024-10-04 01:32:20|47.3|47|47.33|47.03|47.33|47.03|47.3|47|4
1728005550000|2024-10-04 01:32:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728005560000|2024-10-04 01:32:40|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728005580000|2024-10-04 01:33:00|47.3|47|47.23|46.93|47.3|47|47.22|46.92|5
1728005590000|2024-10-04 01:33:10|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1728005600000|2024-10-04 01:33:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728005610000|2024-10-04 01:33:30|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1728005620000|2024-10-04 01:33:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728005640000|2024-10-04 01:34:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1728005650000|2024-10-04 01:34:10|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1728005660000|2024-10-04 01:34:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728005670000|2024-10-04 01:34:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728005680000|2024-10-04 01:34:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728005690000|2024-10-04 01:34:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728005700000|2024-10-04 01:35:00|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|4
1728005710000|2024-10-04 01:35:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728005720000|2024-10-04 01:35:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005730000|2024-10-04 01:35:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728005740000|2024-10-04 01:35:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728005750000|2024-10-04 01:35:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005760000|2024-10-04 01:36:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005770000|2024-10-04 01:36:10|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|6
1728005790000|2024-10-04 01:36:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728005800000|2024-10-04 01:36:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005810000|2024-10-04 01:36:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728005820000|2024-10-04 01:37:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005830000|2024-10-04 01:37:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728005840000|2024-10-04 01:37:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728005850000|2024-10-04 01:37:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005860000|2024-10-04 01:37:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728005880000|2024-10-04 01:38:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728005890000|2024-10-04 01:38:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728005910000|2024-10-04 01:38:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1728005930000|2024-10-04 01:38:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1728005940000|2024-10-04 01:39:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005950000|2024-10-04 01:39:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005960000|2024-10-04 01:39:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728005970000|2024-10-04 01:39:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005980000|2024-10-04 01:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728006020000|2024-10-04 01:40:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728006030000|2024-10-04 01:40:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728006040000|2024-10-04 01:40:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728006060000|2024-10-04 01:41:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728006070000|2024-10-04 01:41:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728006080000|2024-10-04 01:41:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728006100000|2024-10-04 01:41:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728006110000|2024-10-04 01:41:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728006120000|2024-10-04 01:42:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728006130000|2024-10-04 01:42:10|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728006140000|2024-10-04 01:42:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728006150000|2024-10-04 01:42:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728006160000|2024-10-04 01:42:40|47.06|46.76|47.11|46.81|47.11|46.81|47.06|46.76|4
1728006190000|2024-10-04 01:43:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728006200000|2024-10-04 01:43:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728006230000|2024-10-04 01:43:50|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1728006240000|2024-10-04 01:44:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728006250000|2024-10-04 01:44:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728006270000|2024-10-04 01:44:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728006280000|2024-10-04 01:44:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728006300000|2024-10-04 01:45:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006310000|2024-10-04 01:45:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006330000|2024-10-04 01:45:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006340000|2024-10-04 01:45:40|47.12|46.82|47.14|46.84|47.14|46.84|47.11|46.81|4
1728006350000|2024-10-04 01:45:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728006360000|2024-10-04 01:46:00|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|3
1728006370000|2024-10-04 01:46:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728006380000|2024-10-04 01:46:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1728006450000|2024-10-04 01:47:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006460000|2024-10-04 01:47:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728006480000|2024-10-04 01:48:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728006490000|2024-10-04 01:48:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1728006500000|2024-10-04 01:48:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728006540000|2024-10-04 01:49:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728006560000|2024-10-04 01:49:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006570000|2024-10-04 01:49:30|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|4
1728006600000|2024-10-04 01:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006610000|2024-10-04 01:50:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|5
1728006630000|2024-10-04 01:50:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728006640000|2024-10-04 01:50:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006650000|2024-10-04 01:50:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728006660000|2024-10-04 01:51:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728006670000|2024-10-04 01:51:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728006680000|2024-10-04 01:51:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006690000|2024-10-04 01:51:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006710000|2024-10-04 01:51:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728006740000|2024-10-04 01:52:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006770000|2024-10-04 01:52:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728006780000|2024-10-04 01:53:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|2
1728006790000|2024-10-04 01:53:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006800000|2024-10-04 01:53:20|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728006810000|2024-10-04 01:53:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006820000|2024-10-04 01:53:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728006830000|2024-10-04 01:53:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006840000|2024-10-04 01:54:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728006850000|2024-10-04 01:54:10|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1728006860000|2024-10-04 01:54:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006880000|2024-10-04 01:54:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728006900000|2024-10-04 01:55:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728007050000|2024-10-04 01:57:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728007060000|2024-10-04 01:57:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728007100000|2024-10-04 01:58:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728007110000|2024-10-04 01:58:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007120000|2024-10-04 01:58:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728007140000|2024-10-04 01:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728007190000|2024-10-04 01:59:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728007200000|2024-10-04 02:00:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728007210000|2024-10-04 02:00:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728007250000|2024-10-04 02:00:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007260000|2024-10-04 02:01:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728007270000|2024-10-04 02:01:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728007280000|2024-10-04 02:01:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007290000|2024-10-04 02:01:30|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|2
1728007300000|2024-10-04 02:01:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728007320000|2024-10-04 02:02:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728007360000|2024-10-04 02:02:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728007380000|2024-10-04 02:03:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728007410000|2024-10-04 02:03:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728007420000|2024-10-04 02:03:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728007440000|2024-10-04 02:04:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728007450000|2024-10-04 02:04:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728007480000|2024-10-04 02:04:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728007500000|2024-10-04 02:05:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728007530000|2024-10-04 02:05:30|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|4
1728007550000|2024-10-04 02:05:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728007560000|2024-10-04 02:06:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728008100000|2024-10-04 02:15:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1728008110000|2024-10-04 02:15:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008120000|2024-10-04 02:15:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008130000|2024-10-04 02:15:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008140000|2024-10-04 02:15:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728008160000|2024-10-04 02:16:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1728008180000|2024-10-04 02:16:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728008190000|2024-10-04 02:16:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728008200000|2024-10-04 02:16:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728008210000|2024-10-04 02:16:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728008220000|2024-10-04 02:17:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728008230000|2024-10-04 02:17:10|47.28|46.98|47.24|46.94|47.28|46.98|47.24|46.94|2
1728008240000|2024-10-04 02:17:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728008250000|2024-10-04 02:17:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728008380000|2024-10-04 02:19:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728008400000|2024-10-04 02:20:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728008450000|2024-10-04 02:20:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728008470000|2024-10-04 02:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008510000|2024-10-04 02:21:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728008610000|2024-10-04 02:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008620000|2024-10-04 02:23:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728008640000|2024-10-04 02:24:00|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|4
1728008660000|2024-10-04 02:24:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728008690000|2024-10-04 02:24:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728008710000|2024-10-04 02:25:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728008750000|2024-10-04 02:25:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728008770000|2024-10-04 02:26:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728008790000|2024-10-04 02:26:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728008810000|2024-10-04 02:26:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728008830000|2024-10-04 02:27:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728008840000|2024-10-04 02:27:20|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728008880000|2024-10-04 02:28:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728008900000|2024-10-04 02:28:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008910000|2024-10-04 02:28:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728008940000|2024-10-04 02:29:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728008950000|2024-10-04 02:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728009010000|2024-10-04 02:30:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728009020000|2024-10-04 02:30:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728009650000|2024-10-04 02:40:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009690000|2024-10-04 02:41:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728009700000|2024-10-04 02:41:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728009750000|2024-10-04 02:42:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009760000|2024-10-04 02:42:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728009820000|2024-10-04 02:43:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009910000|2024-10-04 02:45:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728009940000|2024-10-04 02:45:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728009950000|2024-10-04 02:45:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728009960000|2024-10-04 02:46:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728009970000|2024-10-04 02:46:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728009990000|2024-10-04 02:46:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728010180000|2024-10-04 02:49:40|47.14|46.84|47.19|46.89|47.19|46.89|47.14|46.84|2
1728010210000|2024-10-04 02:50:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728010220000|2024-10-04 02:50:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728010240000|2024-10-04 02:50:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728010250000|2024-10-04 02:50:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728010260000|2024-10-04 02:51:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728010270000|2024-10-04 02:51:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728010280000|2024-10-04 02:51:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728010290000|2024-10-04 02:51:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|3
1728010330000|2024-10-04 02:52:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728010350000|2024-10-04 02:52:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728010360000|2024-10-04 02:52:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728010370000|2024-10-04 02:52:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728010380000|2024-10-04 02:53:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728010400000|2024-10-04 02:53:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728011220000|2024-10-04 03:07:00|47.04|46.74|46.96|46.66|47.04|46.74|46.96|46.66|2
1728011230000|2024-10-04 03:07:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011240000|2024-10-04 03:07:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011260000|2024-10-04 03:07:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1728011280000|2024-10-04 03:08:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1728011310000|2024-10-04 03:08:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728011320000|2024-10-04 03:08:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728011330000|2024-10-04 03:08:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728011340000|2024-10-04 03:09:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728011350000|2024-10-04 03:09:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728011370000|2024-10-04 03:09:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728011400000|2024-10-04 03:10:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728011410000|2024-10-04 03:10:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011730000|2024-10-04 03:15:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011740000|2024-10-04 03:15:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011750000|2024-10-04 03:15:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011760000|2024-10-04 03:16:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011770000|2024-10-04 03:16:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011780000|2024-10-04 03:16:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728011790000|2024-10-04 03:16:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011800000|2024-10-04 03:16:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011810000|2024-10-04 03:16:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728011820000|2024-10-04 03:17:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|3
1728011840000|2024-10-04 03:17:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728011860000|2024-10-04 03:17:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011900000|2024-10-04 03:18:20|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1728011910000|2024-10-04 03:18:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011930000|2024-10-04 03:18:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011940000|2024-10-04 03:19:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011950000|2024-10-04 03:19:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728011960000|2024-10-04 03:19:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728011980000|2024-10-04 03:19:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728012000000|2024-10-04 03:20:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728012010000|2024-10-04 03:20:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|2
1728012020000|2024-10-04 03:20:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728012030000|2024-10-04 03:20:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728012780000|2024-10-04 03:33:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728012810000|2024-10-04 03:33:30|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|2
1728012820000|2024-10-04 03:33:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728012840000|2024-10-04 03:34:00|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|6
1728012850000|2024-10-04 03:34:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728012860000|2024-10-04 03:34:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728012870000|2024-10-04 03:34:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728012900000|2024-10-04 03:35:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728012910000|2024-10-04 03:35:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1728012930000|2024-10-04 03:35:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728012940000|2024-10-04 03:35:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728012950000|2024-10-04 03:35:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728012960000|2024-10-04 03:36:00|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|6
1728012990000|2024-10-04 03:36:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013000000|2024-10-04 03:36:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728013010000|2024-10-04 03:36:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013020000|2024-10-04 03:37:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728013030000|2024-10-04 03:37:10|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|4
1728013050000|2024-10-04 03:37:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728013070000|2024-10-04 03:37:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013080000|2024-10-04 03:38:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728013110000|2024-10-04 03:38:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728013120000|2024-10-04 03:38:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013150000|2024-10-04 03:39:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1728013200000|2024-10-04 03:40:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013210000|2024-10-04 03:40:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013220000|2024-10-04 03:40:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1728013250000|2024-10-04 03:40:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728013260000|2024-10-04 03:41:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013270000|2024-10-04 03:41:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013300000|2024-10-04 03:41:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013320000|2024-10-04 03:42:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728013440000|2024-10-04 03:44:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013470000|2024-10-04 03:44:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013500000|2024-10-04 03:45:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013520000|2024-10-04 03:45:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013530000|2024-10-04 03:45:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728013540000|2024-10-04 03:45:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013550000|2024-10-04 03:45:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013560000|2024-10-04 03:46:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728013570000|2024-10-04 03:46:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1728013580000|2024-10-04 03:46:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1728013590000|2024-10-04 03:46:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013610000|2024-10-04 03:46:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013630000|2024-10-04 03:47:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728013640000|2024-10-04 03:47:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013670000|2024-10-04 03:47:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013680000|2024-10-04 03:48:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013710000|2024-10-04 03:48:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728013730000|2024-10-04 03:48:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728013740000|2024-10-04 03:49:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728013750000|2024-10-04 03:49:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728013760000|2024-10-04 03:49:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728013770000|2024-10-04 03:49:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013780000|2024-10-04 03:49:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013810000|2024-10-04 03:50:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013830000|2024-10-04 03:50:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013870000|2024-10-04 03:51:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728013880000|2024-10-04 03:51:20|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|5
1728013890000|2024-10-04 03:51:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728013910000|2024-10-04 03:51:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728013950000|2024-10-04 03:52:30|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|5
1728013970000|2024-10-04 03:52:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728014000000|2024-10-04 03:53:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728014010000|2024-10-04 03:53:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728014030000|2024-10-04 03:53:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728014040000|2024-10-04 03:54:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728014070000|2024-10-04 03:54:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728014090000|2024-10-04 03:54:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728014170000|2024-10-04 03:56:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728014220000|2024-10-04 03:57:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728014600000|2024-10-04 04:03:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014620000|2024-10-04 04:03:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728014630000|2024-10-04 04:03:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014640000|2024-10-04 04:04:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014650000|2024-10-04 04:04:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728014660000|2024-10-04 04:04:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014670000|2024-10-04 04:04:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014690000|2024-10-04 04:04:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014710000|2024-10-04 04:05:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728014760000|2024-10-04 04:06:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728014790000|2024-10-04 04:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014830000|2024-10-04 04:07:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014850000|2024-10-04 04:07:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014860000|2024-10-04 04:07:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728014870000|2024-10-04 04:07:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728014880000|2024-10-04 04:08:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014930000|2024-10-04 04:08:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728014970000|2024-10-04 04:09:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014980000|2024-10-04 04:09:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014990000|2024-10-04 04:09:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728015000000|2024-10-04 04:10:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728015020000|2024-10-04 04:10:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728015380000|2024-10-04 04:16:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728015390000|2024-10-04 04:16:30|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|5
1728015400000|2024-10-04 04:16:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728015410000|2024-10-04 04:16:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728015420000|2024-10-04 04:17:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728015430000|2024-10-04 04:17:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728015460000|2024-10-04 04:17:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728015490000|2024-10-04 04:18:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015510000|2024-10-04 04:18:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728015530000|2024-10-04 04:18:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728015570000|2024-10-04 04:19:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728015620000|2024-10-04 04:20:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015650000|2024-10-04 04:20:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728015660000|2024-10-04 04:21:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728015670000|2024-10-04 04:21:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015710000|2024-10-04 04:21:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728015720000|2024-10-04 04:22:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728015730000|2024-10-04 04:22:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728015760000|2024-10-04 04:22:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728015770000|2024-10-04 04:22:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728015780000|2024-10-04 04:23:00|47.17|46.87|47.26|46.96|47.27|46.97|47.17|46.87|7
1728015800000|2024-10-04 04:23:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728015810000|2024-10-04 04:23:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1728015850000|2024-10-04 04:24:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728015860000|2024-10-04 04:24:20|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1728015870000|2024-10-04 04:24:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728015880000|2024-10-04 04:24:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728015900000|2024-10-04 04:25:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728015910000|2024-10-04 04:25:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728015920000|2024-10-04 04:25:20|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1728015930000|2024-10-04 04:25:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728015940000|2024-10-04 04:25:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728015960000|2024-10-04 04:26:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728015970000|2024-10-04 04:26:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728015980000|2024-10-04 04:26:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728016000000|2024-10-04 04:26:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728016030000|2024-10-04 04:27:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728016040000|2024-10-04 04:27:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728016050000|2024-10-04 04:27:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1728016060000|2024-10-04 04:27:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016070000|2024-10-04 04:27:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016110000|2024-10-04 04:28:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016120000|2024-10-04 04:28:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016140000|2024-10-04 04:29:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728016160000|2024-10-04 04:29:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016170000|2024-10-04 04:29:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016180000|2024-10-04 04:29:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016210000|2024-10-04 04:30:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016230000|2024-10-04 04:30:30|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1728016250000|2024-10-04 04:30:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728016260000|2024-10-04 04:31:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728016270000|2024-10-04 04:31:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016280000|2024-10-04 04:31:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016290000|2024-10-04 04:31:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016310000|2024-10-04 04:31:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728016320000|2024-10-04 04:32:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728016340000|2024-10-04 04:32:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016390000|2024-10-04 04:33:10|47.27|46.97|47.26|46.96|47.27|46.97|47.24|46.94|3
1728016400000|2024-10-04 04:33:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728016420000|2024-10-04 04:33:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728016460000|2024-10-04 04:34:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016510000|2024-10-04 04:35:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016520000|2024-10-04 04:35:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016530000|2024-10-04 04:35:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016540000|2024-10-04 04:35:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728016560000|2024-10-04 04:36:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016580000|2024-10-04 04:36:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016590000|2024-10-04 04:36:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016940000|2024-10-04 04:42:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728016990000|2024-10-04 04:43:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728017010000|2024-10-04 04:43:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017020000|2024-10-04 04:43:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017050000|2024-10-04 04:44:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017060000|2024-10-04 04:44:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017080000|2024-10-04 04:44:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017090000|2024-10-04 04:44:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728017100000|2024-10-04 04:45:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728017110000|2024-10-04 04:45:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017140000|2024-10-04 04:45:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728017170000|2024-10-04 04:46:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728017180000|2024-10-04 04:46:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728017200000|2024-10-04 04:46:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728017220000|2024-10-04 04:47:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728017230000|2024-10-04 04:47:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728017240000|2024-10-04 04:47:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728017270000|2024-10-04 04:47:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728017280000|2024-10-04 04:48:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1728017350000|2024-10-04 04:49:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728017360000|2024-10-04 04:49:20|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|2
1728017390000|2024-10-04 04:49:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017400000|2024-10-04 04:50:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728017420000|2024-10-04 04:50:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017440000|2024-10-04 04:50:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017450000|2024-10-04 04:50:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1728017460000|2024-10-04 04:51:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728017510000|2024-10-04 04:51:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728017520000|2024-10-04 04:52:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017540000|2024-10-04 04:52:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728017560000|2024-10-04 04:52:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017680000|2024-10-04 04:54:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728017700000|2024-10-04 04:55:00|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1728017710000|2024-10-04 04:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728017720000|2024-10-04 04:55:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728017730000|2024-10-04 04:55:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728017860000|2024-10-04 04:57:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017890000|2024-10-04 04:58:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1728017910000|2024-10-04 04:58:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017920000|2024-10-04 04:58:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017930000|2024-10-04 04:58:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017940000|2024-10-04 04:59:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728017950000|2024-10-04 04:59:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017970000|2024-10-04 04:59:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017980000|2024-10-04 04:59:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728018000000|2024-10-04 05:00:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018010000|2024-10-04 05:00:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728018020000|2024-10-04 05:00:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018030000|2024-10-04 05:00:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728018040000|2024-10-04 05:00:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728018060000|2024-10-04 05:01:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728018080000|2024-10-04 05:01:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728018090000|2024-10-04 05:01:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728018100000|2024-10-04 05:01:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018110000|2024-10-04 05:01:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728018120000|2024-10-04 05:02:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1728018130000|2024-10-04 05:02:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728018160000|2024-10-04 05:02:40|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1728018180000|2024-10-04 05:03:00|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1728018190000|2024-10-04 05:03:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018210000|2024-10-04 05:03:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018220000|2024-10-04 05:03:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018240000|2024-10-04 05:04:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728018250000|2024-10-04 05:04:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018260000|2024-10-04 05:04:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018270000|2024-10-04 05:04:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018290000|2024-10-04 05:04:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728018300000|2024-10-04 05:05:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018310000|2024-10-04 05:05:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018330000|2024-10-04 05:05:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728018340000|2024-10-04 05:05:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728018350000|2024-10-04 05:05:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018360000|2024-10-04 05:06:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018420000|2024-10-04 05:07:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728018430000|2024-10-04 05:07:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728018440000|2024-10-04 05:07:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728018470000|2024-10-04 05:07:50|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|4
1728018490000|2024-10-04 05:08:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728018550000|2024-10-04 05:09:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728018560000|2024-10-04 05:09:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728018580000|2024-10-04 05:09:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728018590000|2024-10-04 05:09:50|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|4
1728018600000|2024-10-04 05:10:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728018610000|2024-10-04 05:10:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728018620000|2024-10-04 05:10:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728018630000|2024-10-04 05:10:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728018640000|2024-10-04 05:10:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018650000|2024-10-04 05:10:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728018680000|2024-10-04 05:11:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018720000|2024-10-04 05:12:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728018760000|2024-10-04 05:12:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728018780000|2024-10-04 05:13:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728018820000|2024-10-04 05:13:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728018830000|2024-10-04 05:13:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018840000|2024-10-04 05:14:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1728018900000|2024-10-04 05:15:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728018910000|2024-10-04 05:15:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728018930000|2024-10-04 05:15:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018950000|2024-10-04 05:15:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018970000|2024-10-04 05:16:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018980000|2024-10-04 05:16:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018990000|2024-10-04 05:16:30|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1728019010000|2024-10-04 05:16:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019030000|2024-10-04 05:17:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019040000|2024-10-04 05:17:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728019050000|2024-10-04 05:17:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019070000|2024-10-04 05:17:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019080000|2024-10-04 05:18:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|4
1728019090000|2024-10-04 05:18:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728019100000|2024-10-04 05:18:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728019120000|2024-10-04 05:18:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728019130000|2024-10-04 05:18:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728019150000|2024-10-04 05:19:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1728019160000|2024-10-04 05:19:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|7
1728019180000|2024-10-04 05:19:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728019190000|2024-10-04 05:19:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728019200000|2024-10-04 05:20:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|7
1728019210000|2024-10-04 05:20:10|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1728019220000|2024-10-04 05:20:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728019230000|2024-10-04 05:20:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728019240000|2024-10-04 05:20:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728019250000|2024-10-04 05:20:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728019260000|2024-10-04 05:21:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728019270000|2024-10-04 05:21:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728019290000|2024-10-04 05:21:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728019300000|2024-10-04 05:21:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728019310000|2024-10-04 05:21:50|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728019330000|2024-10-04 05:22:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1728019340000|2024-10-04 05:22:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728019360000|2024-10-04 05:22:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728019370000|2024-10-04 05:22:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728019420000|2024-10-04 05:23:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728019440000|2024-10-04 05:24:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019450000|2024-10-04 05:24:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728019460000|2024-10-04 05:24:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728019480000|2024-10-04 05:24:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019500000|2024-10-04 05:25:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728019530000|2024-10-04 05:25:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728019540000|2024-10-04 05:25:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728019560000|2024-10-04 05:26:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1728019570000|2024-10-04 05:26:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1728019590000|2024-10-04 05:26:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728019600000|2024-10-04 05:26:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728019610000|2024-10-04 05:26:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728019660000|2024-10-04 05:27:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728019680000|2024-10-04 05:28:00|47.15|46.85|47.17|46.87|47.17|46.87|47.14|46.84|8
1728019690000|2024-10-04 05:28:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728019700000|2024-10-04 05:28:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728019710000|2024-10-04 05:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019720000|2024-10-04 05:28:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728019730000|2024-10-04 05:28:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1728019760000|2024-10-04 05:29:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019780000|2024-10-04 05:29:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019790000|2024-10-04 05:29:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728019800000|2024-10-04 05:30:00|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|4
1728019810000|2024-10-04 05:30:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019820000|2024-10-04 05:30:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1728019830000|2024-10-04 05:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019840000|2024-10-04 05:30:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728019860000|2024-10-04 05:31:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019880000|2024-10-04 05:31:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020060000|2024-10-04 05:34:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020070000|2024-10-04 05:34:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020080000|2024-10-04 05:34:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020100000|2024-10-04 05:35:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020110000|2024-10-04 05:35:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728020140000|2024-10-04 05:35:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020180000|2024-10-04 05:36:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020240000|2024-10-04 05:37:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728020270000|2024-10-04 05:37:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728020280000|2024-10-04 05:38:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728020290000|2024-10-04 05:38:10|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1728020310000|2024-10-04 05:38:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020320000|2024-10-04 05:38:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728020340000|2024-10-04 05:39:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020350000|2024-10-04 05:39:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728020370000|2024-10-04 05:39:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020390000|2024-10-04 05:39:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728020410000|2024-10-04 05:40:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020420000|2024-10-04 05:40:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020570000|2024-10-04 05:42:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020700000|2024-10-04 05:45:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728020750000|2024-10-04 05:45:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020760000|2024-10-04 05:46:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020770000|2024-10-04 05:46:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020820000|2024-10-04 05:47:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020830000|2024-10-04 05:47:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728020910000|2024-10-04 05:48:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728020920000|2024-10-04 05:48:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728020930000|2024-10-04 05:48:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728020940000|2024-10-04 05:49:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728020960000|2024-10-04 05:49:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728020990000|2024-10-04 05:49:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728021000000|2024-10-04 05:50:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728021020000|2024-10-04 05:50:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728021080000|2024-10-04 05:51:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728021090000|2024-10-04 05:51:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728021100000|2024-10-04 05:51:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728021110000|2024-10-04 05:51:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728021120000|2024-10-04 05:52:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728021140000|2024-10-04 05:52:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728021150000|2024-10-04 05:52:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728021160000|2024-10-04 05:52:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728021170000|2024-10-04 05:52:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728021180000|2024-10-04 05:53:00|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|5
1728021190000|2024-10-04 05:53:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|5
1728021210000|2024-10-04 05:53:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021240000|2024-10-04 05:54:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728021250000|2024-10-04 05:54:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021260000|2024-10-04 05:54:20|47.3|47|47.31|47.01|47.32|47.02|47.3|47|3
1728021270000|2024-10-04 05:54:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021280000|2024-10-04 05:54:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728021310000|2024-10-04 05:55:10|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|4
1728021320000|2024-10-04 05:55:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021330000|2024-10-04 05:55:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021340000|2024-10-04 05:55:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1728021350000|2024-10-04 05:55:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021360000|2024-10-04 05:56:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021370000|2024-10-04 05:56:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021380000|2024-10-04 05:56:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1728021410000|2024-10-04 05:56:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728021420000|2024-10-04 05:57:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021430000|2024-10-04 05:57:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021450000|2024-10-04 05:57:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728021490000|2024-10-04 05:58:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021500000|2024-10-04 05:58:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728021620000|2024-10-04 06:00:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021640000|2024-10-04 06:00:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021650000|2024-10-04 06:00:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728021660000|2024-10-04 06:01:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728021670000|2024-10-04 06:01:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021710000|2024-10-04 06:01:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021720000|2024-10-04 06:02:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728021730000|2024-10-04 06:02:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021740000|2024-10-04 06:02:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021750000|2024-10-04 06:02:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021790000|2024-10-04 06:03:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728021800000|2024-10-04 06:03:20|47.24|46.94|47.26|46.96|47.26|46.96|47.23|46.93|5
1728021830000|2024-10-04 06:03:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728021840000|2024-10-04 06:04:00|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728021850000|2024-10-04 06:04:10|47.21|46.91|47.22|46.92|47.24|46.94|47.21|46.91|6
1728021870000|2024-10-04 06:04:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728021880000|2024-10-04 06:04:40|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|2
1728021890000|2024-10-04 06:04:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728021900000|2024-10-04 06:05:00|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1728021930000|2024-10-04 06:05:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728021950000|2024-10-04 06:05:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728021960000|2024-10-04 06:06:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728021980000|2024-10-04 06:06:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728021990000|2024-10-04 06:06:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728022030000|2024-10-04 06:07:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728022050000|2024-10-04 06:07:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728022060000|2024-10-04 06:07:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728022070000|2024-10-04 06:07:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728022080000|2024-10-04 06:08:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728022090000|2024-10-04 06:08:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728022190000|2024-10-04 06:09:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728022200000|2024-10-04 06:10:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728022210000|2024-10-04 06:10:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728022670000|2024-10-04 06:17:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728022680000|2024-10-04 06:18:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728022750000|2024-10-04 06:19:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728022760000|2024-10-04 06:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728022770000|2024-10-04 06:19:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022820000|2024-10-04 06:20:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728022830000|2024-10-04 06:20:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728022870000|2024-10-04 06:21:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728022890000|2024-10-04 06:21:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022900000|2024-10-04 06:21:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1728022910000|2024-10-04 06:21:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022920000|2024-10-04 06:22:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|8
1728022950000|2024-10-04 06:22:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728022980000|2024-10-04 06:23:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728022990000|2024-10-04 06:23:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728023000000|2024-10-04 06:23:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1728023010000|2024-10-04 06:23:30|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1728023020000|2024-10-04 06:23:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728023040000|2024-10-04 06:24:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728023050000|2024-10-04 06:24:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728023060000|2024-10-04 06:24:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|4
1728023070000|2024-10-04 06:24:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728023180000|2024-10-04 06:26:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728023190000|2024-10-04 06:26:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728023210000|2024-10-04 06:26:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023220000|2024-10-04 06:27:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023230000|2024-10-04 06:27:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728023240000|2024-10-04 06:27:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728023260000|2024-10-04 06:27:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023270000|2024-10-04 06:27:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728000000000|2024-10-04 00:00:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728000010000|2024-10-04 00:00:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728000020000|2024-10-04 00:00:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1728000040000|2024-10-04 00:00:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728000050000|2024-10-04 00:00:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000060000|2024-10-04 00:01:00|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1728000070000|2024-10-04 00:01:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1728000080000|2024-10-04 00:01:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000090000|2024-10-04 00:01:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728000100000|2024-10-04 00:01:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000120000|2024-10-04 00:02:00|46.8|46.5|46.79|46.49|46.8|46.5|46.76|46.46|6
1728000130000|2024-10-04 00:02:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000140000|2024-10-04 00:02:20|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|2
1728000150000|2024-10-04 00:02:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728000170000|2024-10-04 00:02:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728000180000|2024-10-04 00:03:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728000190000|2024-10-04 00:03:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000210000|2024-10-04 00:03:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728000230000|2024-10-04 00:03:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728000240000|2024-10-04 00:04:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|2
1728000250000|2024-10-04 00:04:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728000260000|2024-10-04 00:04:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728000270000|2024-10-04 00:04:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728000280000|2024-10-04 00:04:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1728000290000|2024-10-04 00:04:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728000310000|2024-10-04 00:05:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728000320000|2024-10-04 00:05:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728000330000|2024-10-04 00:05:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728000340000|2024-10-04 00:05:40|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1728000350000|2024-10-04 00:05:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728000360000|2024-10-04 00:06:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728000370000|2024-10-04 00:06:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728000380000|2024-10-04 00:06:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000400000|2024-10-04 00:06:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728000420000|2024-10-04 00:07:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728000430000|2024-10-04 00:07:10|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1728000450000|2024-10-04 00:07:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728000460000|2024-10-04 00:07:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728000480000|2024-10-04 00:08:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000500000|2024-10-04 00:08:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000510000|2024-10-04 00:08:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728000520000|2024-10-04 00:08:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728000540000|2024-10-04 00:09:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1728000550000|2024-10-04 00:09:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728000570000|2024-10-04 00:09:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728000580000|2024-10-04 00:09:40|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|3
1728000590000|2024-10-04 00:09:50|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|3
1728000600000|2024-10-04 00:10:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|7
1728000620000|2024-10-04 00:10:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728000630000|2024-10-04 00:10:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728000640000|2024-10-04 00:10:40|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1728000650000|2024-10-04 00:10:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1728000660000|2024-10-04 00:11:00|46.88|46.58|46.83|46.53|46.88|46.58|46.83|46.53|5
1728000670000|2024-10-04 00:11:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000680000|2024-10-04 00:11:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000690000|2024-10-04 00:11:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1728000700000|2024-10-04 00:11:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000710000|2024-10-04 00:11:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000720000|2024-10-04 00:12:00|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1728000730000|2024-10-04 00:12:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728000750000|2024-10-04 00:12:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728000760000|2024-10-04 00:12:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728000770000|2024-10-04 00:12:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1728000780000|2024-10-04 00:13:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728000790000|2024-10-04 00:13:10|46.81|46.51|46.79|46.49|46.81|46.51|46.78|46.48|4
1728000830000|2024-10-04 00:13:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000840000|2024-10-04 00:14:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728000850000|2024-10-04 00:14:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728000870000|2024-10-04 00:14:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1728000890000|2024-10-04 00:14:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728000900000|2024-10-04 00:15:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728000910000|2024-10-04 00:15:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728000920000|2024-10-04 00:15:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1728000930000|2024-10-04 00:15:30|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|3
1728000940000|2024-10-04 00:15:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728000950000|2024-10-04 00:15:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728000970000|2024-10-04 00:16:10|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1728000980000|2024-10-04 00:16:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1728001000000|2024-10-04 00:16:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728001010000|2024-10-04 00:16:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728001020000|2024-10-04 00:17:00|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|5
1728001030000|2024-10-04 00:17:10|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1728001040000|2024-10-04 00:17:20|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|3
1728001050000|2024-10-04 00:17:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728001060000|2024-10-04 00:17:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728001070000|2024-10-04 00:17:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728001600000|2024-10-04 00:26:40|46.78|46.48|46.72|46.42|46.78|46.48|46.72|46.42|2
1728001610000|2024-10-04 00:26:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728001620000|2024-10-04 00:27:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728001630000|2024-10-04 00:27:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728001650000|2024-10-04 00:27:30|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1728001660000|2024-10-04 00:27:40|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1728001670000|2024-10-04 00:27:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728001680000|2024-10-04 00:28:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|2
1728001690000|2024-10-04 00:28:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728001700000|2024-10-04 00:28:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728001710000|2024-10-04 00:28:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728001730000|2024-10-04 00:28:50|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|2
1728001750000|2024-10-04 00:29:10|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|5
1728001770000|2024-10-04 00:29:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1728001780000|2024-10-04 00:29:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728001790000|2024-10-04 00:29:50|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1728001800000|2024-10-04 00:30:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728001810000|2024-10-04 00:30:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728001820000|2024-10-04 00:30:20|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1728001830000|2024-10-04 00:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728001840000|2024-10-04 00:30:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728001860000|2024-10-04 00:31:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728001870000|2024-10-04 00:31:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|3
1728001880000|2024-10-04 00:31:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728001890000|2024-10-04 00:31:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728001900000|2024-10-04 00:31:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728001910000|2024-10-04 00:31:50|46.83|46.53|46.8|46.5|46.84|46.54|46.8|46.5|5
1728001920000|2024-10-04 00:32:00|46.77|46.47|46.73|46.43|46.77|46.47|46.72|46.42|4
1728001930000|2024-10-04 00:32:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728001950000|2024-10-04 00:32:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728001970000|2024-10-04 00:32:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728001980000|2024-10-04 00:33:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728001990000|2024-10-04 00:33:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728002000000|2024-10-04 00:33:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1728002010000|2024-10-04 00:33:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728002020000|2024-10-04 00:33:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728002030000|2024-10-04 00:33:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728002040000|2024-10-04 00:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728002050000|2024-10-04 00:34:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728002060000|2024-10-04 00:34:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728002070000|2024-10-04 00:34:30|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1728002090000|2024-10-04 00:34:50|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|4
1728002100000|2024-10-04 00:35:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728002110000|2024-10-04 00:35:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1728002120000|2024-10-04 00:35:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728002130000|2024-10-04 00:35:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728002140000|2024-10-04 00:35:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002150000|2024-10-04 00:35:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002170000|2024-10-04 00:36:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728002180000|2024-10-04 00:36:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728002190000|2024-10-04 00:36:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728002200000|2024-10-04 00:36:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1728002220000|2024-10-04 00:37:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728002240000|2024-10-04 00:37:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1728002250000|2024-10-04 00:37:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728002260000|2024-10-04 00:37:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728002280000|2024-10-04 00:38:00|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1728002300000|2024-10-04 00:38:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728002310000|2024-10-04 00:38:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728002320000|2024-10-04 00:38:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728002330000|2024-10-04 00:38:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728002340000|2024-10-04 00:39:00|46.62|46.32|46.62|46.32|46.64|46.34|46.62|46.32|5
1728002350000|2024-10-04 00:39:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1728002360000|2024-10-04 00:39:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728002370000|2024-10-04 00:39:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728002380000|2024-10-04 00:39:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002390000|2024-10-04 00:39:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728002400000|2024-10-04 00:40:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|5
1728002410000|2024-10-04 00:40:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1728002420000|2024-10-04 00:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1728002430000|2024-10-04 00:40:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728002440000|2024-10-04 00:40:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728002450000|2024-10-04 00:40:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728002470000|2024-10-04 00:41:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728002480000|2024-10-04 00:41:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728002490000|2024-10-04 00:41:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728002500000|2024-10-04 00:41:40|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1728002520000|2024-10-04 00:42:00|46.62|46.32|46.67|46.37|46.67|46.37|46.62|46.32|5
1728002530000|2024-10-04 00:42:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728002540000|2024-10-04 00:42:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002570000|2024-10-04 00:42:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002580000|2024-10-04 00:43:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002590000|2024-10-04 00:43:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728002600000|2024-10-04 00:43:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002610000|2024-10-04 00:43:30|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|4
1728002620000|2024-10-04 00:43:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728002640000|2024-10-04 00:44:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728002650000|2024-10-04 00:44:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728002660000|2024-10-04 00:44:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728002690000|2024-10-04 00:44:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728002700000|2024-10-04 00:45:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1728002710000|2024-10-04 00:45:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728002730000|2024-10-04 00:45:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728002760000|2024-10-04 00:46:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728002770000|2024-10-04 00:46:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728002780000|2024-10-04 00:46:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728002790000|2024-10-04 00:46:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728002800000|2024-10-04 00:46:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728002810000|2024-10-04 00:46:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1728002840000|2024-10-04 00:47:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728002850000|2024-10-04 00:47:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002880000|2024-10-04 00:48:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728002900000|2024-10-04 00:48:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002910000|2024-10-04 00:48:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728002930000|2024-10-04 00:48:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728002940000|2024-10-04 00:49:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728002950000|2024-10-04 00:49:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728002970000|2024-10-04 00:49:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728002980000|2024-10-04 00:49:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728003000000|2024-10-04 00:50:00|46.75|46.45|46.74|46.44|46.75|46.45|46.72|46.42|4
1728003010000|2024-10-04 00:50:10|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|3
1728003020000|2024-10-04 00:50:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003050000|2024-10-04 00:50:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003060000|2024-10-04 00:51:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728003080000|2024-10-04 00:51:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728003100000|2024-10-04 00:51:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003120000|2024-10-04 00:52:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728003140000|2024-10-04 00:52:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003160000|2024-10-04 00:52:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728003170000|2024-10-04 00:52:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003190000|2024-10-04 00:53:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1728003210000|2024-10-04 00:53:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003220000|2024-10-04 00:53:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728003240000|2024-10-04 00:54:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003270000|2024-10-04 00:54:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728003310000|2024-10-04 00:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728003330000|2024-10-04 00:55:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728003340000|2024-10-04 00:55:40|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1728003350000|2024-10-04 00:55:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003360000|2024-10-04 00:56:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1728003380000|2024-10-04 00:56:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728003390000|2024-10-04 00:56:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003420000|2024-10-04 00:57:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003430000|2024-10-04 00:57:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003440000|2024-10-04 00:57:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1728003450000|2024-10-04 00:57:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728003480000|2024-10-04 00:58:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|2
1728003490000|2024-10-04 00:58:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1728003500000|2024-10-04 00:58:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728003510000|2024-10-04 00:58:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003530000|2024-10-04 00:58:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728003550000|2024-10-04 00:59:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728003580000|2024-10-04 00:59:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003600000|2024-10-04 01:00:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728003610000|2024-10-04 01:00:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1728003620000|2024-10-04 01:00:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728003630000|2024-10-04 01:00:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728003650000|2024-10-04 01:00:50|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1728003680000|2024-10-04 01:01:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728003690000|2024-10-04 01:01:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003700000|2024-10-04 01:01:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728003710000|2024-10-04 01:01:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728003720000|2024-10-04 01:02:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728003730000|2024-10-04 01:02:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728003740000|2024-10-04 01:02:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728003750000|2024-10-04 01:02:30|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1728003790000|2024-10-04 01:03:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003800000|2024-10-04 01:03:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728003810000|2024-10-04 01:03:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728003820000|2024-10-04 01:03:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003830000|2024-10-04 01:03:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003840000|2024-10-04 01:04:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728003850000|2024-10-04 01:04:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728003860000|2024-10-04 01:04:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728003890000|2024-10-04 01:04:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728003900000|2024-10-04 01:05:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728003910000|2024-10-04 01:05:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728003930000|2024-10-04 01:05:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728003940000|2024-10-04 01:05:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003950000|2024-10-04 01:05:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728003960000|2024-10-04 01:06:00|46.7|46.4|46.72|46.42|46.72|46.42|46.68|46.38|4
1728003970000|2024-10-04 01:06:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1728004010000|2024-10-04 01:06:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728004020000|2024-10-04 01:07:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728004200000|2024-10-04 01:10:00|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1728004210000|2024-10-04 01:10:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728004220000|2024-10-04 01:10:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728004230000|2024-10-04 01:10:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728004240000|2024-10-04 01:10:40|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|4
1728004260000|2024-10-04 01:11:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728004270000|2024-10-04 01:11:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728004280000|2024-10-04 01:11:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728004290000|2024-10-04 01:11:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728004310000|2024-10-04 01:11:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004410000|2024-10-04 01:13:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728004420000|2024-10-04 01:13:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728004440000|2024-10-04 01:14:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004490000|2024-10-04 01:14:50|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|3
1728004630000|2024-10-04 01:17:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004640000|2024-10-04 01:17:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728004660000|2024-10-04 01:17:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728004680000|2024-10-04 01:18:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728004690000|2024-10-04 01:18:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1728004710000|2024-10-04 01:18:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728004720000|2024-10-04 01:18:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004730000|2024-10-04 01:18:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004740000|2024-10-04 01:19:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728004750000|2024-10-04 01:19:10|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|4
1728004760000|2024-10-04 01:19:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728004780000|2024-10-04 01:19:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728004790000|2024-10-04 01:19:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728004800000|2024-10-04 01:20:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728004810000|2024-10-04 01:20:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728004820000|2024-10-04 01:20:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728004830000|2024-10-04 01:20:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728004840000|2024-10-04 01:20:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004870000|2024-10-04 01:21:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004880000|2024-10-04 01:21:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728004890000|2024-10-04 01:21:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728004900000|2024-10-04 01:21:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1728004910000|2024-10-04 01:21:50|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1728004920000|2024-10-04 01:22:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728004940000|2024-10-04 01:22:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728004950000|2024-10-04 01:22:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728004960000|2024-10-04 01:22:40|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|5
1728004970000|2024-10-04 01:22:50|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|8
1728004980000|2024-10-04 01:23:00|47.01|46.71|46.97|46.67|47.03|46.73|46.97|46.67|7
1728004990000|2024-10-04 01:23:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728005000000|2024-10-04 01:23:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|5
1728005010000|2024-10-04 01:23:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728005020000|2024-10-04 01:23:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728005030000|2024-10-04 01:23:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728005040000|2024-10-04 01:24:00|47|46.7|47.02|46.72|47.03|46.73|47|46.7|7
1728005050000|2024-10-04 01:24:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1728005060000|2024-10-04 01:24:20|47.06|46.76|47.05|46.75|47.07|46.77|47.04|46.74|5
1728005070000|2024-10-04 01:24:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728005080000|2024-10-04 01:24:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728005090000|2024-10-04 01:24:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728005100000|2024-10-04 01:25:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728005110000|2024-10-04 01:25:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728005130000|2024-10-04 01:25:30|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|3
1728005140000|2024-10-04 01:25:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728005150000|2024-10-04 01:25:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728005160000|2024-10-04 01:26:00|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1728005170000|2024-10-04 01:26:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728005180000|2024-10-04 01:26:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728005190000|2024-10-04 01:26:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|4
1728005200000|2024-10-04 01:26:40|47.06|46.76|47.13|46.83|47.14|46.84|47.06|46.76|8
1728005210000|2024-10-04 01:26:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005220000|2024-10-04 01:27:00|47.13|46.83|47.17|46.87|47.17|46.87|47.13|46.83|6
1728005230000|2024-10-04 01:27:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728005240000|2024-10-04 01:27:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728005250000|2024-10-04 01:27:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728005260000|2024-10-04 01:27:40|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|3
1728005270000|2024-10-04 01:27:50|47.22|46.92|47.25|46.95|47.25|46.95|47.21|46.91|6
1728005280000|2024-10-04 01:28:00|47.24|46.94|47.27|46.97|47.3|47|47.24|46.94|9
1728005290000|2024-10-04 01:28:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728005300000|2024-10-04 01:28:20|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1728005310000|2024-10-04 01:28:30|47.28|46.98|47.25|46.95|47.28|46.98|47.25|46.95|4
1728005320000|2024-10-04 01:28:40|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|4
1728005330000|2024-10-04 01:28:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728005340000|2024-10-04 01:29:00|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|5
1728005360000|2024-10-04 01:29:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728005370000|2024-10-04 01:29:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728005380000|2024-10-04 01:29:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728005390000|2024-10-04 01:29:50|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1728005400000|2024-10-04 01:30:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|5
1728005410000|2024-10-04 01:30:10|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|5
1728005420000|2024-10-04 01:30:20|47.17|46.87|47.19|46.89|47.2|46.9|47.16|46.86|9
1728005430000|2024-10-04 01:30:30|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1728005440000|2024-10-04 01:30:40|47.21|46.91|47.22|46.92|47.22|46.92|47.2|46.9|6
1728005450000|2024-10-04 01:30:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728005460000|2024-10-04 01:31:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|7
1728005470000|2024-10-04 01:31:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728005480000|2024-10-04 01:31:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|5
1728005490000|2024-10-04 01:31:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1728005500000|2024-10-04 01:31:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728005510000|2024-10-04 01:31:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728005520000|2024-10-04 01:32:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728005530000|2024-10-04 01:32:10|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|3
1728005540000|2024-10-04 01:32:20|47.3|47|47.33|47.03|47.33|47.03|47.3|47|4
1728005550000|2024-10-04 01:32:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728005560000|2024-10-04 01:32:40|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728005580000|2024-10-04 01:33:00|47.3|47|47.23|46.93|47.3|47|47.22|46.92|5
1728005590000|2024-10-04 01:33:10|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1728005600000|2024-10-04 01:33:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728005610000|2024-10-04 01:33:30|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1728005620000|2024-10-04 01:33:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728005640000|2024-10-04 01:34:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1728005650000|2024-10-04 01:34:10|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1728005660000|2024-10-04 01:34:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728005670000|2024-10-04 01:34:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728005680000|2024-10-04 01:34:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728005690000|2024-10-04 01:34:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728005700000|2024-10-04 01:35:00|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|4
1728005710000|2024-10-04 01:35:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728005720000|2024-10-04 01:35:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005730000|2024-10-04 01:35:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728005740000|2024-10-04 01:35:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728005750000|2024-10-04 01:35:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005760000|2024-10-04 01:36:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005770000|2024-10-04 01:36:10|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|6
1728005790000|2024-10-04 01:36:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728005800000|2024-10-04 01:36:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005810000|2024-10-04 01:36:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728005820000|2024-10-04 01:37:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005830000|2024-10-04 01:37:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728005840000|2024-10-04 01:37:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728005850000|2024-10-04 01:37:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728005860000|2024-10-04 01:37:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728005880000|2024-10-04 01:38:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728005890000|2024-10-04 01:38:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728005910000|2024-10-04 01:38:30|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1728005930000|2024-10-04 01:38:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1728005940000|2024-10-04 01:39:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728005950000|2024-10-04 01:39:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005960000|2024-10-04 01:39:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728005970000|2024-10-04 01:39:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728005980000|2024-10-04 01:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728006020000|2024-10-04 01:40:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728006030000|2024-10-04 01:40:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728006040000|2024-10-04 01:40:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728006060000|2024-10-04 01:41:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728006070000|2024-10-04 01:41:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728006080000|2024-10-04 01:41:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728006100000|2024-10-04 01:41:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728006110000|2024-10-04 01:41:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728006120000|2024-10-04 01:42:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728006130000|2024-10-04 01:42:10|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728006140000|2024-10-04 01:42:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728006150000|2024-10-04 01:42:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728006160000|2024-10-04 01:42:40|47.06|46.76|47.11|46.81|47.11|46.81|47.06|46.76|4
1728006190000|2024-10-04 01:43:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728006200000|2024-10-04 01:43:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728006230000|2024-10-04 01:43:50|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1728006240000|2024-10-04 01:44:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728006250000|2024-10-04 01:44:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728006270000|2024-10-04 01:44:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728006280000|2024-10-04 01:44:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728006300000|2024-10-04 01:45:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006310000|2024-10-04 01:45:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006330000|2024-10-04 01:45:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728006340000|2024-10-04 01:45:40|47.12|46.82|47.14|46.84|47.14|46.84|47.11|46.81|4
1728006350000|2024-10-04 01:45:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728006360000|2024-10-04 01:46:00|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|3
1728006370000|2024-10-04 01:46:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728006380000|2024-10-04 01:46:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1728006450000|2024-10-04 01:47:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006460000|2024-10-04 01:47:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728006480000|2024-10-04 01:48:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728006490000|2024-10-04 01:48:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1728006500000|2024-10-04 01:48:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728006540000|2024-10-04 01:49:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728006560000|2024-10-04 01:49:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006570000|2024-10-04 01:49:30|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|4
1728006600000|2024-10-04 01:50:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006610000|2024-10-04 01:50:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|5
1728006630000|2024-10-04 01:50:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728006640000|2024-10-04 01:50:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006650000|2024-10-04 01:50:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728006660000|2024-10-04 01:51:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728006670000|2024-10-04 01:51:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728006680000|2024-10-04 01:51:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006690000|2024-10-04 01:51:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728006710000|2024-10-04 01:51:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728006740000|2024-10-04 01:52:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728006770000|2024-10-04 01:52:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728006780000|2024-10-04 01:53:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|2
1728006790000|2024-10-04 01:53:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006800000|2024-10-04 01:53:20|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728006810000|2024-10-04 01:53:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006820000|2024-10-04 01:53:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728006830000|2024-10-04 01:53:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006840000|2024-10-04 01:54:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728006850000|2024-10-04 01:54:10|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1728006860000|2024-10-04 01:54:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728006880000|2024-10-04 01:54:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728006900000|2024-10-04 01:55:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728007050000|2024-10-04 01:57:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728007060000|2024-10-04 01:57:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728007100000|2024-10-04 01:58:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728007110000|2024-10-04 01:58:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007120000|2024-10-04 01:58:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728007140000|2024-10-04 01:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728007190000|2024-10-04 01:59:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728007200000|2024-10-04 02:00:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728007210000|2024-10-04 02:00:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728007250000|2024-10-04 02:00:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007260000|2024-10-04 02:01:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728007270000|2024-10-04 02:01:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728007280000|2024-10-04 02:01:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728007290000|2024-10-04 02:01:30|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|2
1728007300000|2024-10-04 02:01:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728007320000|2024-10-04 02:02:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728007360000|2024-10-04 02:02:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728007380000|2024-10-04 02:03:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728007410000|2024-10-04 02:03:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728007420000|2024-10-04 02:03:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728007440000|2024-10-04 02:04:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728007450000|2024-10-04 02:04:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728007480000|2024-10-04 02:04:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728007500000|2024-10-04 02:05:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728007530000|2024-10-04 02:05:30|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|4
1728007550000|2024-10-04 02:05:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728007560000|2024-10-04 02:06:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728008100000|2024-10-04 02:15:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1728008110000|2024-10-04 02:15:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008120000|2024-10-04 02:15:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008130000|2024-10-04 02:15:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728008140000|2024-10-04 02:15:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728008160000|2024-10-04 02:16:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1728008180000|2024-10-04 02:16:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728008190000|2024-10-04 02:16:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728008200000|2024-10-04 02:16:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728008210000|2024-10-04 02:16:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728008220000|2024-10-04 02:17:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728008230000|2024-10-04 02:17:10|47.28|46.98|47.24|46.94|47.28|46.98|47.24|46.94|2
1728008240000|2024-10-04 02:17:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728008250000|2024-10-04 02:17:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728008380000|2024-10-04 02:19:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728008400000|2024-10-04 02:20:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728008450000|2024-10-04 02:20:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728008470000|2024-10-04 02:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008510000|2024-10-04 02:21:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728008610000|2024-10-04 02:23:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008620000|2024-10-04 02:23:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728008640000|2024-10-04 02:24:00|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|4
1728008660000|2024-10-04 02:24:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728008690000|2024-10-04 02:24:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728008710000|2024-10-04 02:25:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728008750000|2024-10-04 02:25:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728008770000|2024-10-04 02:26:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728008790000|2024-10-04 02:26:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728008810000|2024-10-04 02:26:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728008830000|2024-10-04 02:27:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728008840000|2024-10-04 02:27:20|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728008880000|2024-10-04 02:28:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728008900000|2024-10-04 02:28:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728008910000|2024-10-04 02:28:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728008940000|2024-10-04 02:29:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728008950000|2024-10-04 02:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728009010000|2024-10-04 02:30:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728009020000|2024-10-04 02:30:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728009650000|2024-10-04 02:40:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009690000|2024-10-04 02:41:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728009700000|2024-10-04 02:41:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728009750000|2024-10-04 02:42:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009760000|2024-10-04 02:42:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728009820000|2024-10-04 02:43:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728009910000|2024-10-04 02:45:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728009940000|2024-10-04 02:45:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728009950000|2024-10-04 02:45:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728009960000|2024-10-04 02:46:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728009970000|2024-10-04 02:46:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728009990000|2024-10-04 02:46:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728010180000|2024-10-04 02:49:40|47.14|46.84|47.19|46.89|47.19|46.89|47.14|46.84|2
1728010210000|2024-10-04 02:50:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728010220000|2024-10-04 02:50:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728010240000|2024-10-04 02:50:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728010250000|2024-10-04 02:50:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728010260000|2024-10-04 02:51:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728010270000|2024-10-04 02:51:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728010280000|2024-10-04 02:51:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728010290000|2024-10-04 02:51:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|3
1728010330000|2024-10-04 02:52:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728010350000|2024-10-04 02:52:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728010360000|2024-10-04 02:52:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728010370000|2024-10-04 02:52:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728010380000|2024-10-04 02:53:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728010400000|2024-10-04 02:53:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728011220000|2024-10-04 03:07:00|47.04|46.74|46.96|46.66|47.04|46.74|46.96|46.66|2
1728011230000|2024-10-04 03:07:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011240000|2024-10-04 03:07:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011260000|2024-10-04 03:07:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1728011280000|2024-10-04 03:08:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1728011310000|2024-10-04 03:08:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728011320000|2024-10-04 03:08:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728011330000|2024-10-04 03:08:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728011340000|2024-10-04 03:09:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728011350000|2024-10-04 03:09:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728011370000|2024-10-04 03:09:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728011400000|2024-10-04 03:10:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728011410000|2024-10-04 03:10:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011730000|2024-10-04 03:15:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011740000|2024-10-04 03:15:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011750000|2024-10-04 03:15:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011760000|2024-10-04 03:16:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011770000|2024-10-04 03:16:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011780000|2024-10-04 03:16:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728011790000|2024-10-04 03:16:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011800000|2024-10-04 03:16:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011810000|2024-10-04 03:16:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728011820000|2024-10-04 03:17:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|3
1728011840000|2024-10-04 03:17:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728011860000|2024-10-04 03:17:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011900000|2024-10-04 03:18:20|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1728011910000|2024-10-04 03:18:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728011930000|2024-10-04 03:18:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728011940000|2024-10-04 03:19:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728011950000|2024-10-04 03:19:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728011960000|2024-10-04 03:19:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728011980000|2024-10-04 03:19:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728012000000|2024-10-04 03:20:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728012010000|2024-10-04 03:20:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|2
1728012020000|2024-10-04 03:20:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728012030000|2024-10-04 03:20:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728012780000|2024-10-04 03:33:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728012810000|2024-10-04 03:33:30|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|2
1728012820000|2024-10-04 03:33:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728012840000|2024-10-04 03:34:00|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|6
1728012850000|2024-10-04 03:34:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728012860000|2024-10-04 03:34:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728012870000|2024-10-04 03:34:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728012900000|2024-10-04 03:35:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728012910000|2024-10-04 03:35:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1728012930000|2024-10-04 03:35:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728012940000|2024-10-04 03:35:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728012950000|2024-10-04 03:35:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728012960000|2024-10-04 03:36:00|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|6
1728012990000|2024-10-04 03:36:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013000000|2024-10-04 03:36:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728013010000|2024-10-04 03:36:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013020000|2024-10-04 03:37:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728013030000|2024-10-04 03:37:10|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|4
1728013050000|2024-10-04 03:37:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728013070000|2024-10-04 03:37:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013080000|2024-10-04 03:38:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728013110000|2024-10-04 03:38:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728013120000|2024-10-04 03:38:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013150000|2024-10-04 03:39:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1728013200000|2024-10-04 03:40:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013210000|2024-10-04 03:40:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013220000|2024-10-04 03:40:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1728013250000|2024-10-04 03:40:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728013260000|2024-10-04 03:41:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728013270000|2024-10-04 03:41:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013300000|2024-10-04 03:41:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013320000|2024-10-04 03:42:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728013440000|2024-10-04 03:44:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013470000|2024-10-04 03:44:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013500000|2024-10-04 03:45:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013520000|2024-10-04 03:45:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013530000|2024-10-04 03:45:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728013540000|2024-10-04 03:45:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013550000|2024-10-04 03:45:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013560000|2024-10-04 03:46:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728013570000|2024-10-04 03:46:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1728013580000|2024-10-04 03:46:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1728013590000|2024-10-04 03:46:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013610000|2024-10-04 03:46:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728013630000|2024-10-04 03:47:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728013640000|2024-10-04 03:47:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013670000|2024-10-04 03:47:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013680000|2024-10-04 03:48:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013710000|2024-10-04 03:48:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728013730000|2024-10-04 03:48:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728013740000|2024-10-04 03:49:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728013750000|2024-10-04 03:49:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728013760000|2024-10-04 03:49:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728013770000|2024-10-04 03:49:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728013780000|2024-10-04 03:49:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013810000|2024-10-04 03:50:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728013830000|2024-10-04 03:50:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728013870000|2024-10-04 03:51:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728013880000|2024-10-04 03:51:20|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|5
1728013890000|2024-10-04 03:51:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728013910000|2024-10-04 03:51:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728013950000|2024-10-04 03:52:30|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|5
1728013970000|2024-10-04 03:52:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728014000000|2024-10-04 03:53:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728014010000|2024-10-04 03:53:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728014030000|2024-10-04 03:53:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728014040000|2024-10-04 03:54:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728014070000|2024-10-04 03:54:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728014090000|2024-10-04 03:54:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728014170000|2024-10-04 03:56:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728014220000|2024-10-04 03:57:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728014600000|2024-10-04 04:03:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014620000|2024-10-04 04:03:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728014630000|2024-10-04 04:03:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014640000|2024-10-04 04:04:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014650000|2024-10-04 04:04:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728014660000|2024-10-04 04:04:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728014670000|2024-10-04 04:04:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014690000|2024-10-04 04:04:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014710000|2024-10-04 04:05:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728014760000|2024-10-04 04:06:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728014790000|2024-10-04 04:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014830000|2024-10-04 04:07:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014850000|2024-10-04 04:07:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014860000|2024-10-04 04:07:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728014870000|2024-10-04 04:07:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728014880000|2024-10-04 04:08:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014930000|2024-10-04 04:08:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728014970000|2024-10-04 04:09:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728014980000|2024-10-04 04:09:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728014990000|2024-10-04 04:09:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728015000000|2024-10-04 04:10:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728015020000|2024-10-04 04:10:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728015380000|2024-10-04 04:16:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728015390000|2024-10-04 04:16:30|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|5
1728015400000|2024-10-04 04:16:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728015410000|2024-10-04 04:16:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728015420000|2024-10-04 04:17:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728015430000|2024-10-04 04:17:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728015460000|2024-10-04 04:17:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728015490000|2024-10-04 04:18:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015510000|2024-10-04 04:18:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728015530000|2024-10-04 04:18:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728015570000|2024-10-04 04:19:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728015620000|2024-10-04 04:20:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015650000|2024-10-04 04:20:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728015660000|2024-10-04 04:21:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728015670000|2024-10-04 04:21:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728015710000|2024-10-04 04:21:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728015720000|2024-10-04 04:22:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728015730000|2024-10-04 04:22:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728015760000|2024-10-04 04:22:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728015770000|2024-10-04 04:22:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728015780000|2024-10-04 04:23:00|47.17|46.87|47.26|46.96|47.27|46.97|47.17|46.87|7
1728015800000|2024-10-04 04:23:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728015810000|2024-10-04 04:23:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1728015850000|2024-10-04 04:24:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728015860000|2024-10-04 04:24:20|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1728015870000|2024-10-04 04:24:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728015880000|2024-10-04 04:24:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728015900000|2024-10-04 04:25:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728015910000|2024-10-04 04:25:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728015920000|2024-10-04 04:25:20|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1728015930000|2024-10-04 04:25:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728015940000|2024-10-04 04:25:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728015960000|2024-10-04 04:26:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728015970000|2024-10-04 04:26:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728015980000|2024-10-04 04:26:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728016000000|2024-10-04 04:26:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728016030000|2024-10-04 04:27:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728016040000|2024-10-04 04:27:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728016050000|2024-10-04 04:27:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1728016060000|2024-10-04 04:27:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016070000|2024-10-04 04:27:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016110000|2024-10-04 04:28:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016120000|2024-10-04 04:28:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016140000|2024-10-04 04:29:00|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728016160000|2024-10-04 04:29:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016170000|2024-10-04 04:29:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016180000|2024-10-04 04:29:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016210000|2024-10-04 04:30:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016230000|2024-10-04 04:30:30|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1728016250000|2024-10-04 04:30:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728016260000|2024-10-04 04:31:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728016270000|2024-10-04 04:31:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016280000|2024-10-04 04:31:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016290000|2024-10-04 04:31:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016310000|2024-10-04 04:31:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728016320000|2024-10-04 04:32:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728016340000|2024-10-04 04:32:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016390000|2024-10-04 04:33:10|47.27|46.97|47.26|46.96|47.27|46.97|47.24|46.94|3
1728016400000|2024-10-04 04:33:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728016420000|2024-10-04 04:33:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728016460000|2024-10-04 04:34:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016510000|2024-10-04 04:35:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728016520000|2024-10-04 04:35:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016530000|2024-10-04 04:35:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016540000|2024-10-04 04:35:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728016560000|2024-10-04 04:36:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728016580000|2024-10-04 04:36:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728016590000|2024-10-04 04:36:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728016940000|2024-10-04 04:42:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728016990000|2024-10-04 04:43:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728017010000|2024-10-04 04:43:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017020000|2024-10-04 04:43:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017050000|2024-10-04 04:44:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017060000|2024-10-04 04:44:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017080000|2024-10-04 04:44:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728017090000|2024-10-04 04:44:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728017100000|2024-10-04 04:45:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728017110000|2024-10-04 04:45:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728017140000|2024-10-04 04:45:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728017170000|2024-10-04 04:46:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728017180000|2024-10-04 04:46:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728017200000|2024-10-04 04:46:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728017220000|2024-10-04 04:47:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728017230000|2024-10-04 04:47:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728017240000|2024-10-04 04:47:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728017270000|2024-10-04 04:47:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728017280000|2024-10-04 04:48:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1728017350000|2024-10-04 04:49:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728017360000|2024-10-04 04:49:20|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|2
1728017390000|2024-10-04 04:49:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017400000|2024-10-04 04:50:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728017420000|2024-10-04 04:50:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017440000|2024-10-04 04:50:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017450000|2024-10-04 04:50:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1728017460000|2024-10-04 04:51:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728017510000|2024-10-04 04:51:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728017520000|2024-10-04 04:52:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017540000|2024-10-04 04:52:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728017560000|2024-10-04 04:52:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017680000|2024-10-04 04:54:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728017700000|2024-10-04 04:55:00|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1728017710000|2024-10-04 04:55:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728017720000|2024-10-04 04:55:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728017730000|2024-10-04 04:55:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728017860000|2024-10-04 04:57:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017890000|2024-10-04 04:58:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1728017910000|2024-10-04 04:58:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728017920000|2024-10-04 04:58:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017930000|2024-10-04 04:58:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017940000|2024-10-04 04:59:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728017950000|2024-10-04 04:59:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728017970000|2024-10-04 04:59:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728017980000|2024-10-04 04:59:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728018000000|2024-10-04 05:00:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018010000|2024-10-04 05:00:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728018020000|2024-10-04 05:00:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018030000|2024-10-04 05:00:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728018040000|2024-10-04 05:00:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728018060000|2024-10-04 05:01:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728018080000|2024-10-04 05:01:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728018090000|2024-10-04 05:01:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728018100000|2024-10-04 05:01:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728018110000|2024-10-04 05:01:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728018120000|2024-10-04 05:02:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1728018130000|2024-10-04 05:02:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728018160000|2024-10-04 05:02:40|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1728018180000|2024-10-04 05:03:00|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1728018190000|2024-10-04 05:03:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018210000|2024-10-04 05:03:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018220000|2024-10-04 05:03:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018240000|2024-10-04 05:04:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728018250000|2024-10-04 05:04:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018260000|2024-10-04 05:04:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018270000|2024-10-04 05:04:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018290000|2024-10-04 05:04:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728018300000|2024-10-04 05:05:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018310000|2024-10-04 05:05:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018330000|2024-10-04 05:05:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728018340000|2024-10-04 05:05:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728018350000|2024-10-04 05:05:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728018360000|2024-10-04 05:06:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728018420000|2024-10-04 05:07:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728018430000|2024-10-04 05:07:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728018440000|2024-10-04 05:07:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728018470000|2024-10-04 05:07:50|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|4
1728018490000|2024-10-04 05:08:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728018550000|2024-10-04 05:09:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728018560000|2024-10-04 05:09:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728018580000|2024-10-04 05:09:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728018590000|2024-10-04 05:09:50|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|4
1728018600000|2024-10-04 05:10:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728018610000|2024-10-04 05:10:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728018620000|2024-10-04 05:10:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728018630000|2024-10-04 05:10:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728018640000|2024-10-04 05:10:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018650000|2024-10-04 05:10:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728018680000|2024-10-04 05:11:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018720000|2024-10-04 05:12:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728018760000|2024-10-04 05:12:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728018780000|2024-10-04 05:13:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728018820000|2024-10-04 05:13:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728018830000|2024-10-04 05:13:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018840000|2024-10-04 05:14:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1728018900000|2024-10-04 05:15:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728018910000|2024-10-04 05:15:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728018930000|2024-10-04 05:15:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018950000|2024-10-04 05:15:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018970000|2024-10-04 05:16:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728018980000|2024-10-04 05:16:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728018990000|2024-10-04 05:16:30|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1728019010000|2024-10-04 05:16:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019030000|2024-10-04 05:17:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019040000|2024-10-04 05:17:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728019050000|2024-10-04 05:17:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019070000|2024-10-04 05:17:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019080000|2024-10-04 05:18:00|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|4
1728019090000|2024-10-04 05:18:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728019100000|2024-10-04 05:18:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728019120000|2024-10-04 05:18:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728019130000|2024-10-04 05:18:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728019150000|2024-10-04 05:19:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1728019160000|2024-10-04 05:19:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|7
1728019180000|2024-10-04 05:19:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728019190000|2024-10-04 05:19:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728019200000|2024-10-04 05:20:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|7
1728019210000|2024-10-04 05:20:10|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1728019220000|2024-10-04 05:20:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728019230000|2024-10-04 05:20:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728019240000|2024-10-04 05:20:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728019250000|2024-10-04 05:20:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728019260000|2024-10-04 05:21:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728019270000|2024-10-04 05:21:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728019290000|2024-10-04 05:21:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728019300000|2024-10-04 05:21:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728019310000|2024-10-04 05:21:50|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728019330000|2024-10-04 05:22:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1728019340000|2024-10-04 05:22:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728019360000|2024-10-04 05:22:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728019370000|2024-10-04 05:22:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728019420000|2024-10-04 05:23:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728019440000|2024-10-04 05:24:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019450000|2024-10-04 05:24:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728019460000|2024-10-04 05:24:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728019480000|2024-10-04 05:24:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019500000|2024-10-04 05:25:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728019530000|2024-10-04 05:25:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728019540000|2024-10-04 05:25:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728019560000|2024-10-04 05:26:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1728019570000|2024-10-04 05:26:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1728019590000|2024-10-04 05:26:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728019600000|2024-10-04 05:26:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728019610000|2024-10-04 05:26:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728019660000|2024-10-04 05:27:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728019680000|2024-10-04 05:28:00|47.15|46.85|47.17|46.87|47.17|46.87|47.14|46.84|8
1728019690000|2024-10-04 05:28:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728019700000|2024-10-04 05:28:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728019710000|2024-10-04 05:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019720000|2024-10-04 05:28:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728019730000|2024-10-04 05:28:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1728019760000|2024-10-04 05:29:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019780000|2024-10-04 05:29:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728019790000|2024-10-04 05:29:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728019800000|2024-10-04 05:30:00|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|4
1728019810000|2024-10-04 05:30:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728019820000|2024-10-04 05:30:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1728019830000|2024-10-04 05:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728019840000|2024-10-04 05:30:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728019860000|2024-10-04 05:31:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728019880000|2024-10-04 05:31:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020060000|2024-10-04 05:34:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020070000|2024-10-04 05:34:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020080000|2024-10-04 05:34:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020100000|2024-10-04 05:35:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020110000|2024-10-04 05:35:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728020140000|2024-10-04 05:35:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728020180000|2024-10-04 05:36:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728020240000|2024-10-04 05:37:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728020270000|2024-10-04 05:37:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728020280000|2024-10-04 05:38:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728020290000|2024-10-04 05:38:10|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1728020310000|2024-10-04 05:38:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020320000|2024-10-04 05:38:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728020340000|2024-10-04 05:39:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020350000|2024-10-04 05:39:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728020370000|2024-10-04 05:39:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020390000|2024-10-04 05:39:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728020410000|2024-10-04 05:40:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020420000|2024-10-04 05:40:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020570000|2024-10-04 05:42:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020700000|2024-10-04 05:45:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728020750000|2024-10-04 05:45:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020760000|2024-10-04 05:46:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728020770000|2024-10-04 05:46:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728020820000|2024-10-04 05:47:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728020830000|2024-10-04 05:47:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728020910000|2024-10-04 05:48:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728020920000|2024-10-04 05:48:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728020930000|2024-10-04 05:48:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728020940000|2024-10-04 05:49:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728020960000|2024-10-04 05:49:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728020990000|2024-10-04 05:49:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728021000000|2024-10-04 05:50:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728021020000|2024-10-04 05:50:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728021080000|2024-10-04 05:51:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728021090000|2024-10-04 05:51:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728021100000|2024-10-04 05:51:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728021110000|2024-10-04 05:51:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728021120000|2024-10-04 05:52:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728021140000|2024-10-04 05:52:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728021150000|2024-10-04 05:52:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728021160000|2024-10-04 05:52:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728021170000|2024-10-04 05:52:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728021180000|2024-10-04 05:53:00|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|5
1728021190000|2024-10-04 05:53:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|5
1728021210000|2024-10-04 05:53:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021240000|2024-10-04 05:54:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728021250000|2024-10-04 05:54:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021260000|2024-10-04 05:54:20|47.3|47|47.31|47.01|47.32|47.02|47.3|47|3
1728021270000|2024-10-04 05:54:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021280000|2024-10-04 05:54:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728021310000|2024-10-04 05:55:10|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|4
1728021320000|2024-10-04 05:55:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021330000|2024-10-04 05:55:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021340000|2024-10-04 05:55:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|6
1728021350000|2024-10-04 05:55:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021360000|2024-10-04 05:56:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021370000|2024-10-04 05:56:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021380000|2024-10-04 05:56:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1728021410000|2024-10-04 05:56:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728021420000|2024-10-04 05:57:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021430000|2024-10-04 05:57:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728021450000|2024-10-04 05:57:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728021490000|2024-10-04 05:58:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021500000|2024-10-04 05:58:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728021620000|2024-10-04 06:00:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728021640000|2024-10-04 06:00:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728021650000|2024-10-04 06:00:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728021660000|2024-10-04 06:01:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728021670000|2024-10-04 06:01:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021710000|2024-10-04 06:01:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021720000|2024-10-04 06:02:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728021730000|2024-10-04 06:02:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021740000|2024-10-04 06:02:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728021750000|2024-10-04 06:02:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728021790000|2024-10-04 06:03:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728021800000|2024-10-04 06:03:20|47.24|46.94|47.26|46.96|47.26|46.96|47.23|46.93|5
1728021830000|2024-10-04 06:03:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728021840000|2024-10-04 06:04:00|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728021850000|2024-10-04 06:04:10|47.21|46.91|47.22|46.92|47.24|46.94|47.21|46.91|6
1728021870000|2024-10-04 06:04:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728021880000|2024-10-04 06:04:40|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|2
1728021890000|2024-10-04 06:04:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728021900000|2024-10-04 06:05:00|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1728021930000|2024-10-04 06:05:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728021950000|2024-10-04 06:05:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728021960000|2024-10-04 06:06:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728021980000|2024-10-04 06:06:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728021990000|2024-10-04 06:06:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728022030000|2024-10-04 06:07:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728022050000|2024-10-04 06:07:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728022060000|2024-10-04 06:07:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728022070000|2024-10-04 06:07:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728022080000|2024-10-04 06:08:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728022090000|2024-10-04 06:08:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728022190000|2024-10-04 06:09:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728022200000|2024-10-04 06:10:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728022210000|2024-10-04 06:10:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728022670000|2024-10-04 06:17:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728022680000|2024-10-04 06:18:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728022750000|2024-10-04 06:19:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728022760000|2024-10-04 06:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728022770000|2024-10-04 06:19:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022820000|2024-10-04 06:20:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728022830000|2024-10-04 06:20:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728022870000|2024-10-04 06:21:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728022890000|2024-10-04 06:21:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022900000|2024-10-04 06:21:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1728022910000|2024-10-04 06:21:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728022920000|2024-10-04 06:22:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|8
1728022950000|2024-10-04 06:22:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728022980000|2024-10-04 06:23:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728022990000|2024-10-04 06:23:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728023000000|2024-10-04 06:23:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1728023010000|2024-10-04 06:23:30|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1728023020000|2024-10-04 06:23:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728023040000|2024-10-04 06:24:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728023050000|2024-10-04 06:24:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728023060000|2024-10-04 06:24:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|4
1728023070000|2024-10-04 06:24:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728023180000|2024-10-04 06:26:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728023190000|2024-10-04 06:26:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728023210000|2024-10-04 06:26:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023220000|2024-10-04 06:27:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023230000|2024-10-04 06:27:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728023240000|2024-10-04 06:27:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728023260000|2024-10-04 06:27:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728023270000|2024-10-04 06:27:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728111640000|2024-10-05 07:00:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111650000|2024-10-05 07:00:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728111660000|2024-10-05 07:01:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728111670000|2024-10-05 07:01:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111680000|2024-10-05 07:01:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728111700000|2024-10-05 07:01:40|47.86|47.56|47.9|47.6|47.9|47.6|47.86|47.56|2
1728111710000|2024-10-05 07:01:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728111720000|2024-10-05 07:02:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111740000|2024-10-05 07:02:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728111760000|2024-10-05 07:02:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728111770000|2024-10-05 07:02:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728111780000|2024-10-05 07:03:00|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|3
1728111790000|2024-10-05 07:03:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728111800000|2024-10-05 07:03:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111810000|2024-10-05 07:03:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728111820000|2024-10-05 07:03:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1728111840000|2024-10-05 07:04:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1728111850000|2024-10-05 07:04:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728111870000|2024-10-05 07:04:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728111880000|2024-10-05 07:04:40|47.81|47.51|47.84|47.54|47.85|47.55|47.81|47.51|3
1728111890000|2024-10-05 07:04:50|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|4
1728111900000|2024-10-05 07:05:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1728111910000|2024-10-05 07:05:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728111920000|2024-10-05 07:05:20|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|11
1728111930000|2024-10-05 07:05:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728111940000|2024-10-05 07:05:40|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728111950000|2024-10-05 07:05:50|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|6
1728111960000|2024-10-05 07:06:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728111980000|2024-10-05 07:06:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728111990000|2024-10-05 07:06:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728112000000|2024-10-05 07:06:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1728112040000|2024-10-05 07:07:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728112050000|2024-10-05 07:07:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728112060000|2024-10-05 07:07:40|47.75|47.45|47.81|47.51|47.81|47.51|47.75|47.45|3
1728112070000|2024-10-05 07:07:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728112110000|2024-10-05 07:08:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728112150000|2024-10-05 07:09:10|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1728112160000|2024-10-05 07:09:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728112170000|2024-10-05 07:09:30|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1728112180000|2024-10-05 07:09:40|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|6
1728112200000|2024-10-05 07:10:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1728112220000|2024-10-05 07:10:20|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1728112240000|2024-10-05 07:10:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728112250000|2024-10-05 07:10:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112260000|2024-10-05 07:11:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728112280000|2024-10-05 07:11:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112290000|2024-10-05 07:11:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112310000|2024-10-05 07:11:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728112340000|2024-10-05 07:12:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112350000|2024-10-05 07:12:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112360000|2024-10-05 07:12:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112380000|2024-10-05 07:13:00|47.74|47.44|47.77|47.47|47.78|47.48|47.74|47.44|4
1728112390000|2024-10-05 07:13:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728112410000|2024-10-05 07:13:30|47.79|47.49|47.77|47.47|47.79|47.49|47.76|47.46|3
1728112430000|2024-10-05 07:13:50|47.74|47.44|47.76|47.46|47.77|47.47|47.74|47.44|3
1728112440000|2024-10-05 07:14:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112450000|2024-10-05 07:14:10|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|5
1728112460000|2024-10-05 07:14:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728112480000|2024-10-05 07:14:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112490000|2024-10-05 07:14:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112500000|2024-10-05 07:15:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728112510000|2024-10-05 07:15:10|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728112530000|2024-10-05 07:15:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728112540000|2024-10-05 07:15:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112550000|2024-10-05 07:15:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728112570000|2024-10-05 07:16:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728112580000|2024-10-05 07:16:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728112590000|2024-10-05 07:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.74|47.44|3
1728112600000|2024-10-05 07:16:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728112610000|2024-10-05 07:16:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1728112620000|2024-10-05 07:17:00|47.76|47.46|47.78|47.48|47.78|47.48|47.75|47.45|4
1728112630000|2024-10-05 07:17:10|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|8
1728112640000|2024-10-05 07:17:20|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1728112680000|2024-10-05 07:18:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|5
1728112690000|2024-10-05 07:18:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728112790000|2024-10-05 07:19:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112800000|2024-10-05 07:20:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728112830000|2024-10-05 07:20:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728112860000|2024-10-05 07:21:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728112870000|2024-10-05 07:21:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728112880000|2024-10-05 07:21:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728112890000|2024-10-05 07:21:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112900000|2024-10-05 07:21:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112910000|2024-10-05 07:21:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728112920000|2024-10-05 07:22:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112930000|2024-10-05 07:22:10|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|6
1728112950000|2024-10-05 07:22:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112960000|2024-10-05 07:22:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1728112970000|2024-10-05 07:22:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728112980000|2024-10-05 07:23:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728112990000|2024-10-05 07:23:10|47.72|47.42|47.72|47.42|47.74|47.44|47.72|47.42|3
1728113010000|2024-10-05 07:23:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|7
1728113020000|2024-10-05 07:23:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113030000|2024-10-05 07:23:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|9
1728113040000|2024-10-05 07:24:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113060000|2024-10-05 07:24:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728113070000|2024-10-05 07:24:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113080000|2024-10-05 07:24:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728113090000|2024-10-05 07:24:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728113100000|2024-10-05 07:25:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113110000|2024-10-05 07:25:10|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|7
1728113120000|2024-10-05 07:25:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728113130000|2024-10-05 07:25:30|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1728113140000|2024-10-05 07:25:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728113160000|2024-10-05 07:26:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728113230000|2024-10-05 07:27:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728113240000|2024-10-05 07:27:20|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1728113250000|2024-10-05 07:27:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728113260000|2024-10-05 07:27:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|5
1728113300000|2024-10-05 07:28:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728113310000|2024-10-05 07:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728113330000|2024-10-05 07:28:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728113360000|2024-10-05 07:29:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728113420000|2024-10-05 07:30:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728113440000|2024-10-05 07:30:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728113490000|2024-10-05 07:31:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728113530000|2024-10-05 07:32:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728113560000|2024-10-05 07:32:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728113650000|2024-10-05 07:34:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113670000|2024-10-05 07:34:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113710000|2024-10-05 07:35:10|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|2
1728113730000|2024-10-05 07:35:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728113780000|2024-10-05 07:36:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113860000|2024-10-05 07:37:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728113870000|2024-10-05 07:37:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113920000|2024-10-05 07:38:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728113930000|2024-10-05 07:38:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728113950000|2024-10-05 07:39:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1728113960000|2024-10-05 07:39:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728113970000|2024-10-05 07:39:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728113980000|2024-10-05 07:39:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728113990000|2024-10-05 07:39:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728114090000|2024-10-05 07:41:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728114100000|2024-10-05 07:41:40|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728114130000|2024-10-05 07:42:10|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1728114140000|2024-10-05 07:42:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114160000|2024-10-05 07:42:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728114180000|2024-10-05 07:43:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114240000|2024-10-05 07:44:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728114250000|2024-10-05 07:44:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728114260000|2024-10-05 07:44:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1728114280000|2024-10-05 07:44:40|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|4
1728114290000|2024-10-05 07:44:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728114340000|2024-10-05 07:45:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728114350000|2024-10-05 07:45:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|8
1728114360000|2024-10-05 07:46:00|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|3
1728114370000|2024-10-05 07:46:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728114380000|2024-10-05 07:46:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728114410000|2024-10-05 07:46:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114420000|2024-10-05 07:47:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728114440000|2024-10-05 07:47:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114460000|2024-10-05 07:47:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728114490000|2024-10-05 07:48:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114550000|2024-10-05 07:49:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728114590000|2024-10-05 07:49:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114600000|2024-10-05 07:50:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|8
1728114610000|2024-10-05 07:50:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114620000|2024-10-05 07:50:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728114640000|2024-10-05 07:50:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114670000|2024-10-05 07:51:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728114720000|2024-10-05 07:52:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114740000|2024-10-05 07:52:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114750000|2024-10-05 07:52:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728114760000|2024-10-05 07:52:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728114770000|2024-10-05 07:52:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114780000|2024-10-05 07:53:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1728114800000|2024-10-05 07:53:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728114810000|2024-10-05 07:53:30|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|7
1728114820000|2024-10-05 07:53:40|47.6|47.3|47.58|47.28|47.61|47.31|47.58|47.28|4
1728114830000|2024-10-05 07:53:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114840000|2024-10-05 07:54:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728114850000|2024-10-05 07:54:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728114860000|2024-10-05 07:54:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|9
1728114870000|2024-10-05 07:54:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728114890000|2024-10-05 07:54:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114910000|2024-10-05 07:55:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728114930000|2024-10-05 07:55:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728114940000|2024-10-05 07:55:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728114960000|2024-10-05 07:56:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728114970000|2024-10-05 07:56:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728114980000|2024-10-05 07:56:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728114990000|2024-10-05 07:56:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728115010000|2024-10-05 07:56:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728115020000|2024-10-05 07:57:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115030000|2024-10-05 07:57:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728115040000|2024-10-05 07:57:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115070000|2024-10-05 07:57:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1728115160000|2024-10-05 07:59:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728115210000|2024-10-05 08:00:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115220000|2024-10-05 08:00:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115240000|2024-10-05 08:00:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115250000|2024-10-05 08:00:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115260000|2024-10-05 08:01:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1728115280000|2024-10-05 08:01:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728115290000|2024-10-05 08:01:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728115310000|2024-10-05 08:01:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728115320000|2024-10-05 08:02:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115330000|2024-10-05 08:02:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728115340000|2024-10-05 08:02:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115410000|2024-10-05 08:03:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115420000|2024-10-05 08:03:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728115490000|2024-10-05 08:04:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115530000|2024-10-05 08:05:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728115540000|2024-10-05 08:05:40|47.57|47.27|47.6|47.3|47.61|47.31|47.57|47.27|5
1728115550000|2024-10-05 08:05:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728115560000|2024-10-05 08:06:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728115570000|2024-10-05 08:06:10|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1728115580000|2024-10-05 08:06:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115630000|2024-10-05 08:07:10|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728115650000|2024-10-05 08:07:30|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|2
1728115680000|2024-10-05 08:08:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115690000|2024-10-05 08:08:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728115700000|2024-10-05 08:08:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728115710000|2024-10-05 08:08:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728115720000|2024-10-05 08:08:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115730000|2024-10-05 08:08:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115800000|2024-10-05 08:10:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115840000|2024-10-05 08:10:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728115850000|2024-10-05 08:10:50|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1728115860000|2024-10-05 08:11:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115880000|2024-10-05 08:11:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728115910000|2024-10-05 08:11:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115920000|2024-10-05 08:12:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115930000|2024-10-05 08:12:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115950000|2024-10-05 08:12:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728115970000|2024-10-05 08:12:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116050000|2024-10-05 08:14:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116080000|2024-10-05 08:14:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728116100000|2024-10-05 08:15:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728116110000|2024-10-05 08:15:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728116120000|2024-10-05 08:15:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116150000|2024-10-05 08:15:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728116160000|2024-10-05 08:16:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728116170000|2024-10-05 08:16:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116250000|2024-10-05 08:17:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1728116260000|2024-10-05 08:17:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116280000|2024-10-05 08:18:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116290000|2024-10-05 08:18:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728116300000|2024-10-05 08:18:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116320000|2024-10-05 08:18:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1728116330000|2024-10-05 08:18:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728116340000|2024-10-05 08:19:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116360000|2024-10-05 08:19:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116370000|2024-10-05 08:19:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116400000|2024-10-05 08:20:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116410000|2024-10-05 08:20:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728116420000|2024-10-05 08:20:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728116470000|2024-10-05 08:21:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728116510000|2024-10-05 08:21:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728116520000|2024-10-05 08:22:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728116530000|2024-10-05 08:22:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728116540000|2024-10-05 08:22:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1728116560000|2024-10-05 08:22:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116570000|2024-10-05 08:22:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728116580000|2024-10-05 08:23:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728116590000|2024-10-05 08:23:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728116600000|2024-10-05 08:23:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116630000|2024-10-05 08:23:50|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|2
1728116650000|2024-10-05 08:24:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728116660000|2024-10-05 08:24:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116670000|2024-10-05 08:24:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728116680000|2024-10-05 08:24:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728116700000|2024-10-05 08:25:00|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|5
1728116720000|2024-10-05 08:25:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728116730000|2024-10-05 08:25:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728116740000|2024-10-05 08:25:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728116760000|2024-10-05 08:26:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728116770000|2024-10-05 08:26:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728116800000|2024-10-05 08:26:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728116810000|2024-10-05 08:26:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728116820000|2024-10-05 08:27:00|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|2
1728116840000|2024-10-05 08:27:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728116850000|2024-10-05 08:27:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728116870000|2024-10-05 08:27:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728116880000|2024-10-05 08:28:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728116890000|2024-10-05 08:28:10|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|6
1728116910000|2024-10-05 08:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728116920000|2024-10-05 08:28:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728116930000|2024-10-05 08:28:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728116940000|2024-10-05 08:29:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728116970000|2024-10-05 08:29:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117000000|2024-10-05 08:30:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728117010000|2024-10-05 08:30:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117020000|2024-10-05 08:30:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117040000|2024-10-05 08:30:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117050000|2024-10-05 08:30:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117100000|2024-10-05 08:31:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728117140000|2024-10-05 08:32:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117150000|2024-10-05 08:32:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728117160000|2024-10-05 08:32:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728117180000|2024-10-05 08:33:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117190000|2024-10-05 08:33:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728117220000|2024-10-05 08:33:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117230000|2024-10-05 08:33:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728117260000|2024-10-05 08:34:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728117270000|2024-10-05 08:34:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728117280000|2024-10-05 08:34:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728117290000|2024-10-05 08:34:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1728117300000|2024-10-05 08:35:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728117310000|2024-10-05 08:35:10|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|2
1728117350000|2024-10-05 08:35:50|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728117360000|2024-10-05 08:36:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728117370000|2024-10-05 08:36:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117380000|2024-10-05 08:36:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728117390000|2024-10-05 08:36:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728117400000|2024-10-05 08:36:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728117410000|2024-10-05 08:36:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117450000|2024-10-05 08:37:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728117460000|2024-10-05 08:37:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728117490000|2024-10-05 08:38:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728117500000|2024-10-05 08:38:20|47.61|47.31|47.63|47.33|47.64|47.34|47.6|47.3|8
1728117510000|2024-10-05 08:38:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728117520000|2024-10-05 08:38:40|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1728117530000|2024-10-05 08:38:50|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1728117540000|2024-10-05 08:39:00|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1728117560000|2024-10-05 08:39:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117570000|2024-10-05 08:39:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728117580000|2024-10-05 08:39:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728117590000|2024-10-05 08:39:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117600000|2024-10-05 08:40:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728117620000|2024-10-05 08:40:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117630000|2024-10-05 08:40:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117640000|2024-10-05 08:40:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|10
1728117650000|2024-10-05 08:40:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728117660000|2024-10-05 08:41:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728117670000|2024-10-05 08:41:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117680000|2024-10-05 08:41:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117690000|2024-10-05 08:41:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117700000|2024-10-05 08:41:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728117710000|2024-10-05 08:41:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117720000|2024-10-05 08:42:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728117730000|2024-10-05 08:42:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728117740000|2024-10-05 08:42:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728117750000|2024-10-05 08:42:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117760000|2024-10-05 08:42:40|47.54|47.24|47.56|47.26|47.57|47.27|47.54|47.24|3
1728117780000|2024-10-05 08:43:00|47.59|47.29|47.58|47.28|47.59|47.29|47.56|47.26|5
1728117790000|2024-10-05 08:43:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728117920000|2024-10-05 08:45:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117930000|2024-10-05 08:45:30|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1728117940000|2024-10-05 08:45:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728117950000|2024-10-05 08:45:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117990000|2024-10-05 08:46:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728118000000|2024-10-05 08:46:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728118020000|2024-10-05 08:47:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728118030000|2024-10-05 08:47:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728118050000|2024-10-05 08:47:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728118060000|2024-10-05 08:47:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728118070000|2024-10-05 08:47:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118080000|2024-10-05 08:48:00|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|9
1728118100000|2024-10-05 08:48:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118110000|2024-10-05 08:48:30|47.6|47.3|47.56|47.26|47.6|47.3|47.56|47.26|3
1728118120000|2024-10-05 08:48:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728118140000|2024-10-05 08:49:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728118150000|2024-10-05 08:49:10|47.56|47.26|47.59|47.29|47.6|47.3|47.56|47.26|5
1728118160000|2024-10-05 08:49:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1728118170000|2024-10-05 08:49:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1728118180000|2024-10-05 08:49:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118220000|2024-10-05 08:50:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728118230000|2024-10-05 08:50:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118240000|2024-10-05 08:50:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118250000|2024-10-05 08:50:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118270000|2024-10-05 08:51:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118290000|2024-10-05 08:51:30|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|5
1728118300000|2024-10-05 08:51:40|47.55|47.25|47.57|47.27|47.59|47.29|47.55|47.25|8
1728118310000|2024-10-05 08:51:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728118350000|2024-10-05 08:52:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118360000|2024-10-05 08:52:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118370000|2024-10-05 08:52:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118390000|2024-10-05 08:53:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118400000|2024-10-05 08:53:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728118410000|2024-10-05 08:53:30|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|2
1728118470000|2024-10-05 08:54:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728118480000|2024-10-05 08:54:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118490000|2024-10-05 08:54:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728118500000|2024-10-05 08:55:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728118520000|2024-10-05 08:55:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118530000|2024-10-05 08:55:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118560000|2024-10-05 08:56:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118570000|2024-10-05 08:56:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118600000|2024-10-05 08:56:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728118610000|2024-10-05 08:56:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728118620000|2024-10-05 08:57:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728118630000|2024-10-05 08:57:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728118640000|2024-10-05 08:57:20|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|7
1728118680000|2024-10-05 08:58:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118690000|2024-10-05 08:58:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118710000|2024-10-05 08:58:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118720000|2024-10-05 08:58:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118740000|2024-10-05 08:59:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118790000|2024-10-05 08:59:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118800000|2024-10-05 09:00:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728118810000|2024-10-05 09:00:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728118820000|2024-10-05 09:00:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728118830000|2024-10-05 09:00:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118850000|2024-10-05 09:00:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728118860000|2024-10-05 09:01:00|47.59|47.29|47.63|47.33|47.63|47.33|47.59|47.29|2
1728118870000|2024-10-05 09:01:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118880000|2024-10-05 09:01:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118890000|2024-10-05 09:01:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118900000|2024-10-05 09:01:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728118910000|2024-10-05 09:01:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728118920000|2024-10-05 09:02:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728118930000|2024-10-05 09:02:10|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|12
1728118940000|2024-10-05 09:02:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|9
1728118950000|2024-10-05 09:02:30|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|4
1728118970000|2024-10-05 09:02:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728118980000|2024-10-05 09:03:00|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|7
1728118990000|2024-10-05 09:03:10|47.61|47.31|47.61|47.31|47.61|47.31|47.59|47.29|9
1728119000000|2024-10-05 09:03:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119010000|2024-10-05 09:03:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728119020000|2024-10-05 09:03:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728119030000|2024-10-05 09:03:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119040000|2024-10-05 09:04:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728119050000|2024-10-05 09:04:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119060000|2024-10-05 09:04:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728119100000|2024-10-05 09:05:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119110000|2024-10-05 09:05:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119120000|2024-10-05 09:05:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119140000|2024-10-05 09:05:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728119150000|2024-10-05 09:05:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119160000|2024-10-05 09:06:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1728119170000|2024-10-05 09:06:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728119210000|2024-10-05 09:06:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119220000|2024-10-05 09:07:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1728119230000|2024-10-05 09:07:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728119240000|2024-10-05 09:07:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728119260000|2024-10-05 09:07:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119270000|2024-10-05 09:07:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119290000|2024-10-05 09:08:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728119300000|2024-10-05 09:08:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1728119310000|2024-10-05 09:08:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119320000|2024-10-05 09:08:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119370000|2024-10-05 09:09:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119420000|2024-10-05 09:10:20|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728119470000|2024-10-05 09:11:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119480000|2024-10-05 09:11:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119490000|2024-10-05 09:11:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728119550000|2024-10-05 09:12:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119580000|2024-10-05 09:13:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119590000|2024-10-05 09:13:10|47.63|47.33|47.61|47.31|47.63|47.33|47.6|47.3|4
1728119600000|2024-10-05 09:13:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728119610000|2024-10-05 09:13:30|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|7
1728119630000|2024-10-05 09:13:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119640000|2024-10-05 09:14:00|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1728119690000|2024-10-05 09:14:50|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|6
1728119710000|2024-10-05 09:15:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119720000|2024-10-05 09:15:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728119750000|2024-10-05 09:15:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119760000|2024-10-05 09:16:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728119790000|2024-10-05 09:16:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119800000|2024-10-05 09:16:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119810000|2024-10-05 09:16:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728119830000|2024-10-05 09:17:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728119880000|2024-10-05 09:18:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119890000|2024-10-05 09:18:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728119900000|2024-10-05 09:18:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1728119910000|2024-10-05 09:18:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728119920000|2024-10-05 09:18:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728119930000|2024-10-05 09:18:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728119940000|2024-10-05 09:19:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1728119970000|2024-10-05 09:19:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119980000|2024-10-05 09:19:40|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|4
1728120000000|2024-10-05 09:20:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|7
1728120020000|2024-10-05 09:20:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728120060000|2024-10-05 09:21:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728120080000|2024-10-05 09:21:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728120090000|2024-10-05 09:21:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728120110000|2024-10-05 09:21:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120120000|2024-10-05 09:22:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728120130000|2024-10-05 09:22:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728120150000|2024-10-05 09:22:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728120160000|2024-10-05 09:22:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728120170000|2024-10-05 09:22:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120180000|2024-10-05 09:23:00|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728120190000|2024-10-05 09:23:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|9
1728120200000|2024-10-05 09:23:20|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1728120220000|2024-10-05 09:23:40|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|10
1728120230000|2024-10-05 09:23:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1728120240000|2024-10-05 09:24:00|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|8
1728120250000|2024-10-05 09:24:10|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|2
1728120260000|2024-10-05 09:24:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728120270000|2024-10-05 09:24:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728120290000|2024-10-05 09:24:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1728120310000|2024-10-05 09:25:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120320000|2024-10-05 09:25:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728120330000|2024-10-05 09:25:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728120340000|2024-10-05 09:25:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728120350000|2024-10-05 09:25:50|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|10
1728120360000|2024-10-05 09:26:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1728120370000|2024-10-05 09:26:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1728120380000|2024-10-05 09:26:20|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728120390000|2024-10-05 09:26:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728120400000|2024-10-05 09:26:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728120410000|2024-10-05 09:26:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728120430000|2024-10-05 09:27:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728120450000|2024-10-05 09:27:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728120480000|2024-10-05 09:28:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728120490000|2024-10-05 09:28:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728120500000|2024-10-05 09:28:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728120550000|2024-10-05 09:29:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728120560000|2024-10-05 09:29:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728120570000|2024-10-05 09:29:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728120580000|2024-10-05 09:29:40|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|2
1728120590000|2024-10-05 09:29:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728120620000|2024-10-05 09:30:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728120630000|2024-10-05 09:30:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120640000|2024-10-05 09:30:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120650000|2024-10-05 09:30:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120660000|2024-10-05 09:31:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728120670000|2024-10-05 09:31:10|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1728120680000|2024-10-05 09:31:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728120690000|2024-10-05 09:31:30|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1728120700000|2024-10-05 09:31:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728120710000|2024-10-05 09:31:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728120720000|2024-10-05 09:32:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120750000|2024-10-05 09:32:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728120760000|2024-10-05 09:32:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1728120770000|2024-10-05 09:32:50|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|6
1728120780000|2024-10-05 09:33:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1728120800000|2024-10-05 09:33:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728120830000|2024-10-05 09:33:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728120840000|2024-10-05 09:34:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728120890000|2024-10-05 09:34:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728120900000|2024-10-05 09:35:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120920000|2024-10-05 09:35:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728120950000|2024-10-05 09:35:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728120960000|2024-10-05 09:36:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120980000|2024-10-05 09:36:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728120990000|2024-10-05 09:36:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728121000000|2024-10-05 09:36:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728121010000|2024-10-05 09:36:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728121030000|2024-10-05 09:37:10|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1728121080000|2024-10-05 09:38:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728121100000|2024-10-05 09:38:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728121120000|2024-10-05 09:38:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728121130000|2024-10-05 09:38:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121140000|2024-10-05 09:39:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121150000|2024-10-05 09:39:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121160000|2024-10-05 09:39:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121170000|2024-10-05 09:39:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728121190000|2024-10-05 09:39:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121240000|2024-10-05 09:40:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121250000|2024-10-05 09:40:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1728121260000|2024-10-05 09:41:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728121290000|2024-10-05 09:41:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728121400000|2024-10-05 09:43:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|4
1728121470000|2024-10-05 09:44:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728121490000|2024-10-05 09:44:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121500000|2024-10-05 09:45:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728121510000|2024-10-05 09:45:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728121520000|2024-10-05 09:45:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121540000|2024-10-05 09:45:40|47.8|47.5|47.82|47.52|47.82|47.52|47.78|47.48|5
1728121550000|2024-10-05 09:45:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728121560000|2024-10-05 09:46:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728121570000|2024-10-05 09:46:10|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1728121580000|2024-10-05 09:46:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728121590000|2024-10-05 09:46:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728121600000|2024-10-05 09:46:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728121610000|2024-10-05 09:46:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728121620000|2024-10-05 09:47:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728121630000|2024-10-05 09:47:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728121650000|2024-10-05 09:47:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728121670000|2024-10-05 09:47:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728121690000|2024-10-05 09:48:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728121710000|2024-10-05 09:48:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728121720000|2024-10-05 09:48:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121730000|2024-10-05 09:48:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121740000|2024-10-05 09:49:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728121760000|2024-10-05 09:49:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121820000|2024-10-05 09:50:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728121830000|2024-10-05 09:50:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121860000|2024-10-05 09:51:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121880000|2024-10-05 09:51:20|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|2
1728121920000|2024-10-05 09:52:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121930000|2024-10-05 09:52:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121940000|2024-10-05 09:52:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121950000|2024-10-05 09:52:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728121990000|2024-10-05 09:53:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728122000000|2024-10-05 09:53:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728122010000|2024-10-05 09:53:30|47.76|47.46|47.71|47.41|47.76|47.46|47.71|47.41|4
1728122020000|2024-10-05 09:53:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728122030000|2024-10-05 09:53:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728122040000|2024-10-05 09:54:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728122060000|2024-10-05 09:54:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728122070000|2024-10-05 09:54:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728122080000|2024-10-05 09:54:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728122120000|2024-10-05 09:55:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728122130000|2024-10-05 09:55:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728122150000|2024-10-05 09:55:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728122170000|2024-10-05 09:56:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1728122180000|2024-10-05 09:56:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728122190000|2024-10-05 09:56:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728122210000|2024-10-05 09:56:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728122220000|2024-10-05 09:57:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1728122240000|2024-10-05 09:57:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728122260000|2024-10-05 09:57:40|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1728122270000|2024-10-05 09:57:50|47.7|47.4|47.64|47.34|47.7|47.4|47.64|47.34|3
1728122290000|2024-10-05 09:58:10|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|6
1728122300000|2024-10-05 09:58:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728122310000|2024-10-05 09:58:30|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|5
1728122320000|2024-10-05 09:58:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728122330000|2024-10-05 09:58:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728122340000|2024-10-05 09:59:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728122350000|2024-10-05 09:59:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728122360000|2024-10-05 09:59:20|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|6
1728122380000|2024-10-05 09:59:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1728122400000|2024-10-05 10:00:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728122410000|2024-10-05 10:00:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728122430000|2024-10-05 10:00:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728122440000|2024-10-05 10:00:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728122450000|2024-10-05 10:00:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728122460000|2024-10-05 10:01:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728122470000|2024-10-05 10:01:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728122480000|2024-10-05 10:01:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728122490000|2024-10-05 10:01:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728122520000|2024-10-05 10:02:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728122540000|2024-10-05 10:02:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|8
1728111640000|2024-10-05 07:00:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111650000|2024-10-05 07:00:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728111660000|2024-10-05 07:01:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728111670000|2024-10-05 07:01:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111680000|2024-10-05 07:01:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728111700000|2024-10-05 07:01:40|47.86|47.56|47.9|47.6|47.9|47.6|47.86|47.56|2
1728111710000|2024-10-05 07:01:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728111720000|2024-10-05 07:02:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111740000|2024-10-05 07:02:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728111760000|2024-10-05 07:02:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728111770000|2024-10-05 07:02:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728111780000|2024-10-05 07:03:00|47.89|47.59|47.92|47.62|47.92|47.62|47.89|47.59|3
1728111790000|2024-10-05 07:03:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728111800000|2024-10-05 07:03:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728111810000|2024-10-05 07:03:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728111820000|2024-10-05 07:03:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1728111840000|2024-10-05 07:04:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1728111850000|2024-10-05 07:04:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728111870000|2024-10-05 07:04:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728111880000|2024-10-05 07:04:40|47.81|47.51|47.84|47.54|47.85|47.55|47.81|47.51|3
1728111890000|2024-10-05 07:04:50|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|4
1728111900000|2024-10-05 07:05:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1728111910000|2024-10-05 07:05:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728111920000|2024-10-05 07:05:20|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|11
1728111930000|2024-10-05 07:05:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728111940000|2024-10-05 07:05:40|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728111950000|2024-10-05 07:05:50|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|6
1728111960000|2024-10-05 07:06:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728111980000|2024-10-05 07:06:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728111990000|2024-10-05 07:06:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728112000000|2024-10-05 07:06:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1728112040000|2024-10-05 07:07:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728112050000|2024-10-05 07:07:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728112060000|2024-10-05 07:07:40|47.75|47.45|47.81|47.51|47.81|47.51|47.75|47.45|3
1728112070000|2024-10-05 07:07:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728112110000|2024-10-05 07:08:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728112150000|2024-10-05 07:09:10|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1728112160000|2024-10-05 07:09:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728112170000|2024-10-05 07:09:30|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|2
1728112180000|2024-10-05 07:09:40|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|6
1728112200000|2024-10-05 07:10:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1728112220000|2024-10-05 07:10:20|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1728112240000|2024-10-05 07:10:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728112250000|2024-10-05 07:10:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112260000|2024-10-05 07:11:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728112280000|2024-10-05 07:11:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112290000|2024-10-05 07:11:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112310000|2024-10-05 07:11:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728112340000|2024-10-05 07:12:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112350000|2024-10-05 07:12:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112360000|2024-10-05 07:12:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112380000|2024-10-05 07:13:00|47.74|47.44|47.77|47.47|47.78|47.48|47.74|47.44|4
1728112390000|2024-10-05 07:13:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728112410000|2024-10-05 07:13:30|47.79|47.49|47.77|47.47|47.79|47.49|47.76|47.46|3
1728112430000|2024-10-05 07:13:50|47.74|47.44|47.76|47.46|47.77|47.47|47.74|47.44|3
1728112440000|2024-10-05 07:14:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112450000|2024-10-05 07:14:10|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|5
1728112460000|2024-10-05 07:14:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728112480000|2024-10-05 07:14:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112490000|2024-10-05 07:14:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728112500000|2024-10-05 07:15:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728112510000|2024-10-05 07:15:10|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728112530000|2024-10-05 07:15:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728112540000|2024-10-05 07:15:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112550000|2024-10-05 07:15:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728112570000|2024-10-05 07:16:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728112580000|2024-10-05 07:16:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728112590000|2024-10-05 07:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.74|47.44|3
1728112600000|2024-10-05 07:16:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728112610000|2024-10-05 07:16:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1728112620000|2024-10-05 07:17:00|47.76|47.46|47.78|47.48|47.78|47.48|47.75|47.45|4
1728112630000|2024-10-05 07:17:10|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|8
1728112640000|2024-10-05 07:17:20|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1728112680000|2024-10-05 07:18:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|5
1728112690000|2024-10-05 07:18:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728112790000|2024-10-05 07:19:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112800000|2024-10-05 07:20:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728112830000|2024-10-05 07:20:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728112860000|2024-10-05 07:21:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728112870000|2024-10-05 07:21:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728112880000|2024-10-05 07:21:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728112890000|2024-10-05 07:21:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112900000|2024-10-05 07:21:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728112910000|2024-10-05 07:21:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728112920000|2024-10-05 07:22:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728112930000|2024-10-05 07:22:10|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|6
1728112950000|2024-10-05 07:22:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728112960000|2024-10-05 07:22:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1728112970000|2024-10-05 07:22:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728112980000|2024-10-05 07:23:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728112990000|2024-10-05 07:23:10|47.72|47.42|47.72|47.42|47.74|47.44|47.72|47.42|3
1728113010000|2024-10-05 07:23:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|7
1728113020000|2024-10-05 07:23:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113030000|2024-10-05 07:23:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|9
1728113040000|2024-10-05 07:24:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113060000|2024-10-05 07:24:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728113070000|2024-10-05 07:24:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113080000|2024-10-05 07:24:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728113090000|2024-10-05 07:24:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728113100000|2024-10-05 07:25:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113110000|2024-10-05 07:25:10|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|7
1728113120000|2024-10-05 07:25:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728113130000|2024-10-05 07:25:30|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1728113140000|2024-10-05 07:25:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728113160000|2024-10-05 07:26:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728113230000|2024-10-05 07:27:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728113240000|2024-10-05 07:27:20|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1728113250000|2024-10-05 07:27:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728113260000|2024-10-05 07:27:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|5
1728113300000|2024-10-05 07:28:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728113310000|2024-10-05 07:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728113330000|2024-10-05 07:28:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728113360000|2024-10-05 07:29:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728113420000|2024-10-05 07:30:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728113440000|2024-10-05 07:30:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728113490000|2024-10-05 07:31:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728113530000|2024-10-05 07:32:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728113560000|2024-10-05 07:32:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728113650000|2024-10-05 07:34:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728113670000|2024-10-05 07:34:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113710000|2024-10-05 07:35:10|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|2
1728113730000|2024-10-05 07:35:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728113780000|2024-10-05 07:36:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113860000|2024-10-05 07:37:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728113870000|2024-10-05 07:37:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728113920000|2024-10-05 07:38:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728113930000|2024-10-05 07:38:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728113950000|2024-10-05 07:39:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1728113960000|2024-10-05 07:39:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728113970000|2024-10-05 07:39:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728113980000|2024-10-05 07:39:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728113990000|2024-10-05 07:39:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728114090000|2024-10-05 07:41:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728114100000|2024-10-05 07:41:40|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728114130000|2024-10-05 07:42:10|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1728114140000|2024-10-05 07:42:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114160000|2024-10-05 07:42:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728114180000|2024-10-05 07:43:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114240000|2024-10-05 07:44:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728114250000|2024-10-05 07:44:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728114260000|2024-10-05 07:44:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1728114280000|2024-10-05 07:44:40|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|4
1728114290000|2024-10-05 07:44:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728114340000|2024-10-05 07:45:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728114350000|2024-10-05 07:45:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|8
1728114360000|2024-10-05 07:46:00|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|3
1728114370000|2024-10-05 07:46:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728114380000|2024-10-05 07:46:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728114410000|2024-10-05 07:46:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114420000|2024-10-05 07:47:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728114440000|2024-10-05 07:47:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114460000|2024-10-05 07:47:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728114490000|2024-10-05 07:48:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114550000|2024-10-05 07:49:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728114590000|2024-10-05 07:49:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728114600000|2024-10-05 07:50:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|8
1728114610000|2024-10-05 07:50:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114620000|2024-10-05 07:50:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728114640000|2024-10-05 07:50:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114670000|2024-10-05 07:51:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728114720000|2024-10-05 07:52:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728114740000|2024-10-05 07:52:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114750000|2024-10-05 07:52:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728114760000|2024-10-05 07:52:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728114770000|2024-10-05 07:52:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728114780000|2024-10-05 07:53:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1728114800000|2024-10-05 07:53:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728114810000|2024-10-05 07:53:30|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|7
1728114820000|2024-10-05 07:53:40|47.6|47.3|47.58|47.28|47.61|47.31|47.58|47.28|4
1728114830000|2024-10-05 07:53:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114840000|2024-10-05 07:54:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728114850000|2024-10-05 07:54:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728114860000|2024-10-05 07:54:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|9
1728114870000|2024-10-05 07:54:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728114890000|2024-10-05 07:54:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728114910000|2024-10-05 07:55:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728114930000|2024-10-05 07:55:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728114940000|2024-10-05 07:55:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728114960000|2024-10-05 07:56:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728114970000|2024-10-05 07:56:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728114980000|2024-10-05 07:56:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728114990000|2024-10-05 07:56:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728115010000|2024-10-05 07:56:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728115020000|2024-10-05 07:57:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115030000|2024-10-05 07:57:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728115040000|2024-10-05 07:57:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115070000|2024-10-05 07:57:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1728115160000|2024-10-05 07:59:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728115210000|2024-10-05 08:00:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115220000|2024-10-05 08:00:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115240000|2024-10-05 08:00:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115250000|2024-10-05 08:00:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728115260000|2024-10-05 08:01:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1728115280000|2024-10-05 08:01:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728115290000|2024-10-05 08:01:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728115310000|2024-10-05 08:01:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728115320000|2024-10-05 08:02:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115330000|2024-10-05 08:02:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728115340000|2024-10-05 08:02:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115410000|2024-10-05 08:03:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115420000|2024-10-05 08:03:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728115490000|2024-10-05 08:04:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115530000|2024-10-05 08:05:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728115540000|2024-10-05 08:05:40|47.57|47.27|47.6|47.3|47.61|47.31|47.57|47.27|5
1728115550000|2024-10-05 08:05:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728115560000|2024-10-05 08:06:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728115570000|2024-10-05 08:06:10|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1728115580000|2024-10-05 08:06:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728115630000|2024-10-05 08:07:10|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728115650000|2024-10-05 08:07:30|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|2
1728115680000|2024-10-05 08:08:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115690000|2024-10-05 08:08:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728115700000|2024-10-05 08:08:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728115710000|2024-10-05 08:08:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728115720000|2024-10-05 08:08:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115730000|2024-10-05 08:08:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728115800000|2024-10-05 08:10:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728115840000|2024-10-05 08:10:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728115850000|2024-10-05 08:10:50|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1728115860000|2024-10-05 08:11:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728115880000|2024-10-05 08:11:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728115910000|2024-10-05 08:11:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115920000|2024-10-05 08:12:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115930000|2024-10-05 08:12:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728115950000|2024-10-05 08:12:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728115970000|2024-10-05 08:12:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116050000|2024-10-05 08:14:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116080000|2024-10-05 08:14:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728116100000|2024-10-05 08:15:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728116110000|2024-10-05 08:15:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728116120000|2024-10-05 08:15:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116150000|2024-10-05 08:15:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728116160000|2024-10-05 08:16:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728116170000|2024-10-05 08:16:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116250000|2024-10-05 08:17:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1728116260000|2024-10-05 08:17:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728116280000|2024-10-05 08:18:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728116290000|2024-10-05 08:18:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728116300000|2024-10-05 08:18:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116320000|2024-10-05 08:18:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1728116330000|2024-10-05 08:18:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728116340000|2024-10-05 08:19:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116360000|2024-10-05 08:19:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116370000|2024-10-05 08:19:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116400000|2024-10-05 08:20:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728116410000|2024-10-05 08:20:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728116420000|2024-10-05 08:20:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728116470000|2024-10-05 08:21:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728116510000|2024-10-05 08:21:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728116520000|2024-10-05 08:22:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728116530000|2024-10-05 08:22:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728116540000|2024-10-05 08:22:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1728116560000|2024-10-05 08:22:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116570000|2024-10-05 08:22:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728116580000|2024-10-05 08:23:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728116590000|2024-10-05 08:23:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728116600000|2024-10-05 08:23:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116630000|2024-10-05 08:23:50|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|2
1728116650000|2024-10-05 08:24:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728116660000|2024-10-05 08:24:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728116670000|2024-10-05 08:24:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728116680000|2024-10-05 08:24:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728116700000|2024-10-05 08:25:00|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|5
1728116720000|2024-10-05 08:25:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728116730000|2024-10-05 08:25:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728116740000|2024-10-05 08:25:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728116760000|2024-10-05 08:26:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728116770000|2024-10-05 08:26:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728116800000|2024-10-05 08:26:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728116810000|2024-10-05 08:26:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728116820000|2024-10-05 08:27:00|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|2
1728116840000|2024-10-05 08:27:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728116850000|2024-10-05 08:27:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728116870000|2024-10-05 08:27:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728116880000|2024-10-05 08:28:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728116890000|2024-10-05 08:28:10|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|6
1728116910000|2024-10-05 08:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728116920000|2024-10-05 08:28:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728116930000|2024-10-05 08:28:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728116940000|2024-10-05 08:29:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728116970000|2024-10-05 08:29:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117000000|2024-10-05 08:30:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728117010000|2024-10-05 08:30:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117020000|2024-10-05 08:30:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117040000|2024-10-05 08:30:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117050000|2024-10-05 08:30:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117100000|2024-10-05 08:31:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728117140000|2024-10-05 08:32:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728117150000|2024-10-05 08:32:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728117160000|2024-10-05 08:32:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728117180000|2024-10-05 08:33:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117190000|2024-10-05 08:33:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728117220000|2024-10-05 08:33:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728117230000|2024-10-05 08:33:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728117260000|2024-10-05 08:34:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728117270000|2024-10-05 08:34:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728117280000|2024-10-05 08:34:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728117290000|2024-10-05 08:34:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1728117300000|2024-10-05 08:35:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728117310000|2024-10-05 08:35:10|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|2
1728117350000|2024-10-05 08:35:50|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728117360000|2024-10-05 08:36:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728117370000|2024-10-05 08:36:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117380000|2024-10-05 08:36:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728117390000|2024-10-05 08:36:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728117400000|2024-10-05 08:36:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728117410000|2024-10-05 08:36:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117450000|2024-10-05 08:37:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728117460000|2024-10-05 08:37:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728117490000|2024-10-05 08:38:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728117500000|2024-10-05 08:38:20|47.61|47.31|47.63|47.33|47.64|47.34|47.6|47.3|8
1728117510000|2024-10-05 08:38:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728117520000|2024-10-05 08:38:40|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1728117530000|2024-10-05 08:38:50|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1728117540000|2024-10-05 08:39:00|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1728117560000|2024-10-05 08:39:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117570000|2024-10-05 08:39:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728117580000|2024-10-05 08:39:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728117590000|2024-10-05 08:39:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117600000|2024-10-05 08:40:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728117620000|2024-10-05 08:40:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117630000|2024-10-05 08:40:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117640000|2024-10-05 08:40:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|10
1728117650000|2024-10-05 08:40:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728117660000|2024-10-05 08:41:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728117670000|2024-10-05 08:41:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117680000|2024-10-05 08:41:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117690000|2024-10-05 08:41:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728117700000|2024-10-05 08:41:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728117710000|2024-10-05 08:41:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117720000|2024-10-05 08:42:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728117730000|2024-10-05 08:42:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728117740000|2024-10-05 08:42:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728117750000|2024-10-05 08:42:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728117760000|2024-10-05 08:42:40|47.54|47.24|47.56|47.26|47.57|47.27|47.54|47.24|3
1728117780000|2024-10-05 08:43:00|47.59|47.29|47.58|47.28|47.59|47.29|47.56|47.26|5
1728117790000|2024-10-05 08:43:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728117920000|2024-10-05 08:45:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728117930000|2024-10-05 08:45:30|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1728117940000|2024-10-05 08:45:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728117950000|2024-10-05 08:45:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728117990000|2024-10-05 08:46:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728118000000|2024-10-05 08:46:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728118020000|2024-10-05 08:47:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728118030000|2024-10-05 08:47:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728118050000|2024-10-05 08:47:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728118060000|2024-10-05 08:47:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728118070000|2024-10-05 08:47:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118080000|2024-10-05 08:48:00|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|9
1728118100000|2024-10-05 08:48:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118110000|2024-10-05 08:48:30|47.6|47.3|47.56|47.26|47.6|47.3|47.56|47.26|3
1728118120000|2024-10-05 08:48:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728118140000|2024-10-05 08:49:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728118150000|2024-10-05 08:49:10|47.56|47.26|47.59|47.29|47.6|47.3|47.56|47.26|5
1728118160000|2024-10-05 08:49:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1728118170000|2024-10-05 08:49:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1728118180000|2024-10-05 08:49:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118220000|2024-10-05 08:50:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728118230000|2024-10-05 08:50:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118240000|2024-10-05 08:50:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118250000|2024-10-05 08:50:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118270000|2024-10-05 08:51:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118290000|2024-10-05 08:51:30|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|5
1728118300000|2024-10-05 08:51:40|47.55|47.25|47.57|47.27|47.59|47.29|47.55|47.25|8
1728118310000|2024-10-05 08:51:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728118350000|2024-10-05 08:52:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118360000|2024-10-05 08:52:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118370000|2024-10-05 08:52:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118390000|2024-10-05 08:53:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118400000|2024-10-05 08:53:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728118410000|2024-10-05 08:53:30|47.64|47.34|47.6|47.3|47.64|47.34|47.6|47.3|2
1728118470000|2024-10-05 08:54:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728118480000|2024-10-05 08:54:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118490000|2024-10-05 08:54:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728118500000|2024-10-05 08:55:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728118520000|2024-10-05 08:55:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118530000|2024-10-05 08:55:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118560000|2024-10-05 08:56:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118570000|2024-10-05 08:56:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728118600000|2024-10-05 08:56:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728118610000|2024-10-05 08:56:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728118620000|2024-10-05 08:57:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728118630000|2024-10-05 08:57:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728118640000|2024-10-05 08:57:20|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|7
1728118680000|2024-10-05 08:58:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728118690000|2024-10-05 08:58:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118710000|2024-10-05 08:58:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118720000|2024-10-05 08:58:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728118740000|2024-10-05 08:59:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728118790000|2024-10-05 08:59:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118800000|2024-10-05 09:00:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728118810000|2024-10-05 09:00:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728118820000|2024-10-05 09:00:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728118830000|2024-10-05 09:00:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118850000|2024-10-05 09:00:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728118860000|2024-10-05 09:01:00|47.59|47.29|47.63|47.33|47.63|47.33|47.59|47.29|2
1728118870000|2024-10-05 09:01:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118880000|2024-10-05 09:01:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728118890000|2024-10-05 09:01:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728118900000|2024-10-05 09:01:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728118910000|2024-10-05 09:01:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728118920000|2024-10-05 09:02:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728118930000|2024-10-05 09:02:10|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|12
1728118940000|2024-10-05 09:02:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|9
1728118950000|2024-10-05 09:02:30|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|4
1728118970000|2024-10-05 09:02:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728118980000|2024-10-05 09:03:00|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|7
1728118990000|2024-10-05 09:03:10|47.61|47.31|47.61|47.31|47.61|47.31|47.59|47.29|9
1728119000000|2024-10-05 09:03:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119010000|2024-10-05 09:03:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728119020000|2024-10-05 09:03:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728119030000|2024-10-05 09:03:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119040000|2024-10-05 09:04:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728119050000|2024-10-05 09:04:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119060000|2024-10-05 09:04:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728119100000|2024-10-05 09:05:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119110000|2024-10-05 09:05:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119120000|2024-10-05 09:05:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119140000|2024-10-05 09:05:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728119150000|2024-10-05 09:05:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119160000|2024-10-05 09:06:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1728119170000|2024-10-05 09:06:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728119210000|2024-10-05 09:06:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119220000|2024-10-05 09:07:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1728119230000|2024-10-05 09:07:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728119240000|2024-10-05 09:07:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728119260000|2024-10-05 09:07:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119270000|2024-10-05 09:07:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119290000|2024-10-05 09:08:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728119300000|2024-10-05 09:08:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1728119310000|2024-10-05 09:08:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119320000|2024-10-05 09:08:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119370000|2024-10-05 09:09:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119420000|2024-10-05 09:10:20|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728119470000|2024-10-05 09:11:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119480000|2024-10-05 09:11:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119490000|2024-10-05 09:11:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728119550000|2024-10-05 09:12:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728119580000|2024-10-05 09:13:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119590000|2024-10-05 09:13:10|47.63|47.33|47.61|47.31|47.63|47.33|47.6|47.3|4
1728119600000|2024-10-05 09:13:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728119610000|2024-10-05 09:13:30|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|7
1728119630000|2024-10-05 09:13:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728119640000|2024-10-05 09:14:00|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1728119690000|2024-10-05 09:14:50|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|6
1728119710000|2024-10-05 09:15:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119720000|2024-10-05 09:15:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728119750000|2024-10-05 09:15:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728119760000|2024-10-05 09:16:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728119790000|2024-10-05 09:16:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728119800000|2024-10-05 09:16:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728119810000|2024-10-05 09:16:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728119830000|2024-10-05 09:17:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728119880000|2024-10-05 09:18:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728119890000|2024-10-05 09:18:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728119900000|2024-10-05 09:18:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1728119910000|2024-10-05 09:18:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728119920000|2024-10-05 09:18:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728119930000|2024-10-05 09:18:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728119940000|2024-10-05 09:19:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1728119970000|2024-10-05 09:19:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728119980000|2024-10-05 09:19:40|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|4
1728120000000|2024-10-05 09:20:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|7
1728120020000|2024-10-05 09:20:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728120060000|2024-10-05 09:21:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728120080000|2024-10-05 09:21:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728120090000|2024-10-05 09:21:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728120110000|2024-10-05 09:21:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120120000|2024-10-05 09:22:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728120130000|2024-10-05 09:22:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728120150000|2024-10-05 09:22:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728120160000|2024-10-05 09:22:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728120170000|2024-10-05 09:22:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120180000|2024-10-05 09:23:00|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728120190000|2024-10-05 09:23:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|9
1728120200000|2024-10-05 09:23:20|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1728120220000|2024-10-05 09:23:40|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|10
1728120230000|2024-10-05 09:23:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1728120240000|2024-10-05 09:24:00|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|8
1728120250000|2024-10-05 09:24:10|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|2
1728120260000|2024-10-05 09:24:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728120270000|2024-10-05 09:24:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728120290000|2024-10-05 09:24:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1728120310000|2024-10-05 09:25:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120320000|2024-10-05 09:25:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728120330000|2024-10-05 09:25:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728120340000|2024-10-05 09:25:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728120350000|2024-10-05 09:25:50|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|10
1728120360000|2024-10-05 09:26:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1728120370000|2024-10-05 09:26:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1728120380000|2024-10-05 09:26:20|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728120390000|2024-10-05 09:26:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728120400000|2024-10-05 09:26:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728120410000|2024-10-05 09:26:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728120430000|2024-10-05 09:27:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728120450000|2024-10-05 09:27:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728120480000|2024-10-05 09:28:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728120490000|2024-10-05 09:28:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728120500000|2024-10-05 09:28:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728120550000|2024-10-05 09:29:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728120560000|2024-10-05 09:29:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728120570000|2024-10-05 09:29:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728120580000|2024-10-05 09:29:40|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|2
1728120590000|2024-10-05 09:29:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728120620000|2024-10-05 09:30:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728120630000|2024-10-05 09:30:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120640000|2024-10-05 09:30:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120650000|2024-10-05 09:30:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120660000|2024-10-05 09:31:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728120670000|2024-10-05 09:31:10|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1728120680000|2024-10-05 09:31:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728120690000|2024-10-05 09:31:30|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1728120700000|2024-10-05 09:31:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728120710000|2024-10-05 09:31:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728120720000|2024-10-05 09:32:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728120750000|2024-10-05 09:32:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728120760000|2024-10-05 09:32:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1728120770000|2024-10-05 09:32:50|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|6
1728120780000|2024-10-05 09:33:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1728120800000|2024-10-05 09:33:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728120830000|2024-10-05 09:33:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728120840000|2024-10-05 09:34:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728120890000|2024-10-05 09:34:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728120900000|2024-10-05 09:35:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728120920000|2024-10-05 09:35:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728120950000|2024-10-05 09:35:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728120960000|2024-10-05 09:36:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728120980000|2024-10-05 09:36:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728120990000|2024-10-05 09:36:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728121000000|2024-10-05 09:36:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728121010000|2024-10-05 09:36:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728121030000|2024-10-05 09:37:10|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1728121080000|2024-10-05 09:38:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728121100000|2024-10-05 09:38:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728121120000|2024-10-05 09:38:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728121130000|2024-10-05 09:38:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121140000|2024-10-05 09:39:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121150000|2024-10-05 09:39:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121160000|2024-10-05 09:39:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121170000|2024-10-05 09:39:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728121190000|2024-10-05 09:39:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121240000|2024-10-05 09:40:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728121250000|2024-10-05 09:40:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1728121260000|2024-10-05 09:41:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728121290000|2024-10-05 09:41:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728121400000|2024-10-05 09:43:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|4
1728121470000|2024-10-05 09:44:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728121490000|2024-10-05 09:44:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121500000|2024-10-05 09:45:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728121510000|2024-10-05 09:45:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728121520000|2024-10-05 09:45:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121540000|2024-10-05 09:45:40|47.8|47.5|47.82|47.52|47.82|47.52|47.78|47.48|5
1728121550000|2024-10-05 09:45:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728121560000|2024-10-05 09:46:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728121570000|2024-10-05 09:46:10|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|4
1728121580000|2024-10-05 09:46:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728121590000|2024-10-05 09:46:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728121600000|2024-10-05 09:46:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728121610000|2024-10-05 09:46:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728121620000|2024-10-05 09:47:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728121630000|2024-10-05 09:47:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728121650000|2024-10-05 09:47:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728121670000|2024-10-05 09:47:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728121690000|2024-10-05 09:48:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728121710000|2024-10-05 09:48:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728121720000|2024-10-05 09:48:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121730000|2024-10-05 09:48:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121740000|2024-10-05 09:49:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728121760000|2024-10-05 09:49:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121820000|2024-10-05 09:50:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728121830000|2024-10-05 09:50:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121860000|2024-10-05 09:51:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121880000|2024-10-05 09:51:20|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|2
1728121920000|2024-10-05 09:52:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121930000|2024-10-05 09:52:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728121940000|2024-10-05 09:52:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728121950000|2024-10-05 09:52:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728121990000|2024-10-05 09:53:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728122000000|2024-10-05 09:53:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728122010000|2024-10-05 09:53:30|47.76|47.46|47.71|47.41|47.76|47.46|47.71|47.41|4
1728122020000|2024-10-05 09:53:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728122030000|2024-10-05 09:53:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728122040000|2024-10-05 09:54:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728122060000|2024-10-05 09:54:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728122070000|2024-10-05 09:54:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728122080000|2024-10-05 09:54:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728122120000|2024-10-05 09:55:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728122130000|2024-10-05 09:55:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728122150000|2024-10-05 09:55:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728122170000|2024-10-05 09:56:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1728122180000|2024-10-05 09:56:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728122190000|2024-10-05 09:56:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728122210000|2024-10-05 09:56:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728122220000|2024-10-05 09:57:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1728122240000|2024-10-05 09:57:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728122260000|2024-10-05 09:57:40|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1728122270000|2024-10-05 09:57:50|47.7|47.4|47.64|47.34|47.7|47.4|47.64|47.34|3
1728122290000|2024-10-05 09:58:10|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|6
1728122300000|2024-10-05 09:58:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728122310000|2024-10-05 09:58:30|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|5
1728122320000|2024-10-05 09:58:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728122330000|2024-10-05 09:58:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728122340000|2024-10-05 09:59:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728122350000|2024-10-05 09:59:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728122360000|2024-10-05 09:59:20|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|6
1728122380000|2024-10-05 09:59:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1728122400000|2024-10-05 10:00:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728122410000|2024-10-05 10:00:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728122430000|2024-10-05 10:00:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728122440000|2024-10-05 10:00:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728122450000|2024-10-05 10:00:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728122460000|2024-10-05 10:01:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728122470000|2024-10-05 10:01:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728122480000|2024-10-05 10:01:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728122490000|2024-10-05 10:01:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728122520000|2024-10-05 10:02:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728122540000|2024-10-05 10:02:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|8
1728122580000|2024-10-05 10:03:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728122650000|2024-10-05 10:04:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728122660000|2024-10-05 10:04:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728122680000|2024-10-05 10:04:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728122700000|2024-10-05 10:05:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728122720000|2024-10-05 10:05:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728122730000|2024-10-05 10:05:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728122760000|2024-10-05 10:06:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728122770000|2024-10-05 10:06:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1728122780000|2024-10-05 10:06:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728122790000|2024-10-05 10:06:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728122800000|2024-10-05 10:06:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728122830000|2024-10-05 10:07:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728122860000|2024-10-05 10:07:40|47.6|47.3|47.63|47.33|47.64|47.34|47.6|47.3|5
1728122870000|2024-10-05 10:07:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728122970000|2024-10-05 10:09:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728123170000|2024-10-05 10:12:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728123220000|2024-10-05 10:13:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|3
1728123240000|2024-10-05 10:14:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728123250000|2024-10-05 10:14:10|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1728123260000|2024-10-05 10:14:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728123270000|2024-10-05 10:14:30|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|4
1728123280000|2024-10-05 10:14:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728123290000|2024-10-05 10:14:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728123300000|2024-10-05 10:15:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728123320000|2024-10-05 10:15:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728123330000|2024-10-05 10:15:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728123370000|2024-10-05 10:16:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728123400000|2024-10-05 10:16:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728123420000|2024-10-05 10:17:00|47.64|47.34|47.64|47.34|47.69|47.39|47.64|47.34|7
1728123430000|2024-10-05 10:17:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728123450000|2024-10-05 10:17:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728123460000|2024-10-05 10:17:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728123480000|2024-10-05 10:18:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728123490000|2024-10-05 10:18:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728123500000|2024-10-05 10:18:20|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|3
1728123510000|2024-10-05 10:18:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728123520000|2024-10-05 10:18:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728123530000|2024-10-05 10:18:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123550000|2024-10-05 10:19:10|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|4
1728123560000|2024-10-05 10:19:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728123580000|2024-10-05 10:19:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123600000|2024-10-05 10:20:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728123610000|2024-10-05 10:20:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123620000|2024-10-05 10:20:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728123630000|2024-10-05 10:20:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728123640000|2024-10-05 10:20:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728123670000|2024-10-05 10:21:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728123680000|2024-10-05 10:21:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728123700000|2024-10-05 10:21:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123720000|2024-10-05 10:22:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728123730000|2024-10-05 10:22:10|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728123740000|2024-10-05 10:22:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728123750000|2024-10-05 10:22:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123760000|2024-10-05 10:22:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1728123770000|2024-10-05 10:22:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728123780000|2024-10-05 10:23:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728123800000|2024-10-05 10:23:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728123810000|2024-10-05 10:23:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728123820000|2024-10-05 10:23:40|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|2
1728123830000|2024-10-05 10:23:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|8
1728123840000|2024-10-05 10:24:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728123850000|2024-10-05 10:24:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728123890000|2024-10-05 10:24:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728123920000|2024-10-05 10:25:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728123930000|2024-10-05 10:25:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728123940000|2024-10-05 10:25:40|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728123960000|2024-10-05 10:26:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728123980000|2024-10-05 10:26:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124010000|2024-10-05 10:26:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728124050000|2024-10-05 10:27:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1728124060000|2024-10-05 10:27:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728124110000|2024-10-05 10:28:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728124120000|2024-10-05 10:28:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728124130000|2024-10-05 10:28:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124150000|2024-10-05 10:29:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124160000|2024-10-05 10:29:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728124180000|2024-10-05 10:29:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728124190000|2024-10-05 10:29:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728124200000|2024-10-05 10:30:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728124210000|2024-10-05 10:30:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728124240000|2024-10-05 10:30:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728124260000|2024-10-05 10:31:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728124270000|2024-10-05 10:31:10|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1728124280000|2024-10-05 10:31:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728124300000|2024-10-05 10:31:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728124320000|2024-10-05 10:32:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728124330000|2024-10-05 10:32:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728124340000|2024-10-05 10:32:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|9
1728124360000|2024-10-05 10:32:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|13
1728124390000|2024-10-05 10:33:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1728124400000|2024-10-05 10:33:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728124410000|2024-10-05 10:33:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1728124420000|2024-10-05 10:33:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728124440000|2024-10-05 10:34:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|6
1728124460000|2024-10-05 10:34:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124500000|2024-10-05 10:35:00|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|2
1728124520000|2024-10-05 10:35:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728124540000|2024-10-05 10:35:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728124550000|2024-10-05 10:35:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728124560000|2024-10-05 10:36:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728124570000|2024-10-05 10:36:10|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1728124590000|2024-10-05 10:36:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728124610000|2024-10-05 10:36:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728124620000|2024-10-05 10:37:00|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1728124630000|2024-10-05 10:37:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728124650000|2024-10-05 10:37:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728124680000|2024-10-05 10:38:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728124690000|2024-10-05 10:38:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728124700000|2024-10-05 10:38:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124710000|2024-10-05 10:38:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124740000|2024-10-05 10:39:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124750000|2024-10-05 10:39:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728124760000|2024-10-05 10:39:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124780000|2024-10-05 10:39:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124790000|2024-10-05 10:39:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124800000|2024-10-05 10:40:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124870000|2024-10-05 10:41:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728124900000|2024-10-05 10:41:40|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728124930000|2024-10-05 10:42:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728124960000|2024-10-05 10:42:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728124990000|2024-10-05 10:43:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728125050000|2024-10-05 10:44:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125060000|2024-10-05 10:44:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728125130000|2024-10-05 10:45:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728125140000|2024-10-05 10:45:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728125160000|2024-10-05 10:46:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728125170000|2024-10-05 10:46:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1728125180000|2024-10-05 10:46:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728125190000|2024-10-05 10:46:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125210000|2024-10-05 10:46:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728125230000|2024-10-05 10:47:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728125240000|2024-10-05 10:47:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728125280000|2024-10-05 10:48:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728125370000|2024-10-05 10:49:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125390000|2024-10-05 10:49:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728125400000|2024-10-05 10:50:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728125410000|2024-10-05 10:50:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728125420000|2024-10-05 10:50:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728125440000|2024-10-05 10:50:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1728125450000|2024-10-05 10:50:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125460000|2024-10-05 10:51:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1728125470000|2024-10-05 10:51:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728125630000|2024-10-05 10:53:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125700000|2024-10-05 10:55:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728125740000|2024-10-05 10:55:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728125750000|2024-10-05 10:55:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728125780000|2024-10-05 10:56:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728125790000|2024-10-05 10:56:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728125810000|2024-10-05 10:56:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728125820000|2024-10-05 10:57:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728125860000|2024-10-05 10:57:40|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1728125870000|2024-10-05 10:57:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728125890000|2024-10-05 10:58:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728125960000|2024-10-05 10:59:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728126020000|2024-10-05 11:00:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728126040000|2024-10-05 11:00:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728126070000|2024-10-05 11:01:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728126080000|2024-10-05 11:01:20|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1728126100000|2024-10-05 11:01:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728126120000|2024-10-05 11:02:00|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1728126130000|2024-10-05 11:02:10|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|2
1728126140000|2024-10-05 11:02:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|2
1728126160000|2024-10-05 11:02:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728126170000|2024-10-05 11:02:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1728126190000|2024-10-05 11:03:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728126200000|2024-10-05 11:03:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728126210000|2024-10-05 11:03:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728126220000|2024-10-05 11:03:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728126240000|2024-10-05 11:04:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728126250000|2024-10-05 11:04:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728126260000|2024-10-05 11:04:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728126270000|2024-10-05 11:04:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728126280000|2024-10-05 11:04:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728126300000|2024-10-05 11:05:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728126310000|2024-10-05 11:05:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1728126320000|2024-10-05 11:05:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728126370000|2024-10-05 11:06:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728126420000|2024-10-05 11:07:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728126460000|2024-10-05 11:07:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728126470000|2024-10-05 11:07:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728126480000|2024-10-05 11:08:00|47.75|47.45|47.77|47.47|47.77|47.47|47.74|47.44|6
1728126490000|2024-10-05 11:08:10|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|6
1728126500000|2024-10-05 11:08:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728126510000|2024-10-05 11:08:30|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|5
1728126530000|2024-10-05 11:08:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728126540000|2024-10-05 11:09:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728126550000|2024-10-05 11:09:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728126560000|2024-10-05 11:09:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728126570000|2024-10-05 11:09:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728126580000|2024-10-05 11:09:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728126590000|2024-10-05 11:09:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728126600000|2024-10-05 11:10:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728126610000|2024-10-05 11:10:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728126620000|2024-10-05 11:10:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728126630000|2024-10-05 11:10:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728126640000|2024-10-05 11:10:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728126650000|2024-10-05 11:10:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728126660000|2024-10-05 11:11:00|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|4
1728126690000|2024-10-05 11:11:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728126700000|2024-10-05 11:11:40|47.77|47.47|47.82|47.52|47.83|47.53|47.76|47.46|10
1728126710000|2024-10-05 11:11:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728126740000|2024-10-05 11:12:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728126770000|2024-10-05 11:12:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728126780000|2024-10-05 11:13:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728126790000|2024-10-05 11:13:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728126800000|2024-10-05 11:13:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728126890000|2024-10-05 11:14:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728126910000|2024-10-05 11:15:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728126930000|2024-10-05 11:15:30|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1728126940000|2024-10-05 11:15:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728126950000|2024-10-05 11:15:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728126970000|2024-10-05 11:16:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728126980000|2024-10-05 11:16:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728126990000|2024-10-05 11:16:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728127020000|2024-10-05 11:17:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728127030000|2024-10-05 11:17:10|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1728127040000|2024-10-05 11:17:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728127050000|2024-10-05 11:17:30|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|12
1728127060000|2024-10-05 11:17:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1728127070000|2024-10-05 11:17:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1728127080000|2024-10-05 11:18:00|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|7
1728127090000|2024-10-05 11:18:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728127100000|2024-10-05 11:18:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728127110000|2024-10-05 11:18:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728127120000|2024-10-05 11:18:40|47.76|47.46|47.74|47.44|47.77|47.47|47.74|47.44|11
1728127130000|2024-10-05 11:18:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728127140000|2024-10-05 11:19:00|47.75|47.45|47.75|47.45|47.76|47.46|47.74|47.44|5
1728127150000|2024-10-05 11:19:10|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|5
1728127160000|2024-10-05 11:19:20|47.79|47.49|47.83|47.53|47.84|47.54|47.79|47.49|5
1728127170000|2024-10-05 11:19:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728127180000|2024-10-05 11:19:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728127190000|2024-10-05 11:19:50|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1728127210000|2024-10-05 11:20:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728127220000|2024-10-05 11:20:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728127230000|2024-10-05 11:20:30|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728127240000|2024-10-05 11:20:40|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|4
1728127250000|2024-10-05 11:20:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728127260000|2024-10-05 11:21:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728127290000|2024-10-05 11:21:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728127300000|2024-10-05 11:21:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728127310000|2024-10-05 11:21:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728127320000|2024-10-05 11:22:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728127330000|2024-10-05 11:22:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728127340000|2024-10-05 11:22:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728127350000|2024-10-05 11:22:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728127380000|2024-10-05 11:23:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728127390000|2024-10-05 11:23:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|7
1728127400000|2024-10-05 11:23:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728127410000|2024-10-05 11:23:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728127440000|2024-10-05 11:24:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728127450000|2024-10-05 11:24:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728127460000|2024-10-05 11:24:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728127470000|2024-10-05 11:24:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728127510000|2024-10-05 11:25:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728127620000|2024-10-05 11:27:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728127630000|2024-10-05 11:27:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728127670000|2024-10-05 11:27:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728127680000|2024-10-05 11:28:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1728127710000|2024-10-05 11:28:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728127740000|2024-10-05 11:29:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728127750000|2024-10-05 11:29:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728127760000|2024-10-05 11:29:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728127770000|2024-10-05 11:29:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728127800000|2024-10-05 11:30:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728127810000|2024-10-05 11:30:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728127820000|2024-10-05 11:30:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728127830000|2024-10-05 11:30:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728127840000|2024-10-05 11:30:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728127860000|2024-10-05 11:31:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728127870000|2024-10-05 11:31:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|6
1728127880000|2024-10-05 11:31:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|8
1728127890000|2024-10-05 11:31:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728127910000|2024-10-05 11:31:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728127920000|2024-10-05 11:32:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728127930000|2024-10-05 11:32:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728127970000|2024-10-05 11:32:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728127980000|2024-10-05 11:33:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1728127990000|2024-10-05 11:33:10|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1728128000000|2024-10-05 11:33:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728128010000|2024-10-05 11:33:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728128020000|2024-10-05 11:33:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1728128030000|2024-10-05 11:33:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1728128040000|2024-10-05 11:34:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728128050000|2024-10-05 11:34:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728128060000|2024-10-05 11:34:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728128120000|2024-10-05 11:35:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728128160000|2024-10-05 11:36:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728128170000|2024-10-05 11:36:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728128180000|2024-10-05 11:36:20|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|6
1728128190000|2024-10-05 11:36:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|9
1728128200000|2024-10-05 11:36:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728128210000|2024-10-05 11:36:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1728128220000|2024-10-05 11:37:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728128250000|2024-10-05 11:37:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|6
1728128280000|2024-10-05 11:38:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728128290000|2024-10-05 11:38:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728128300000|2024-10-05 11:38:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728128360000|2024-10-05 11:39:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728128390000|2024-10-05 11:39:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728128400000|2024-10-05 11:40:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728128500000|2024-10-05 11:41:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728128520000|2024-10-05 11:42:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728128530000|2024-10-05 11:42:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728128570000|2024-10-05 11:42:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728128580000|2024-10-05 11:43:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728128600000|2024-10-05 11:43:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728128610000|2024-10-05 11:43:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728128620000|2024-10-05 11:43:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728128670000|2024-10-05 11:44:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728128720000|2024-10-05 11:45:20|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|2
1728128740000|2024-10-05 11:45:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728128750000|2024-10-05 11:45:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1728128770000|2024-10-05 11:46:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728128780000|2024-10-05 11:46:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728128800000|2024-10-05 11:46:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728128820000|2024-10-05 11:47:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728128830000|2024-10-05 11:47:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728128840000|2024-10-05 11:47:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728128850000|2024-10-05 11:47:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1728128860000|2024-10-05 11:47:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728128870000|2024-10-05 11:47:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728128910000|2024-10-05 11:48:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|2
1728128960000|2024-10-05 11:49:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728128970000|2024-10-05 11:49:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728128980000|2024-10-05 11:49:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728128990000|2024-10-05 11:49:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728129020000|2024-10-05 11:50:20|47.78|47.48|47.75|47.45|47.79|47.49|47.75|47.45|3
1728129040000|2024-10-05 11:50:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728129050000|2024-10-05 11:50:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728129060000|2024-10-05 11:51:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728129120000|2024-10-05 11:52:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728129150000|2024-10-05 11:52:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728129200000|2024-10-05 11:53:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728129220000|2024-10-05 11:53:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728129240000|2024-10-05 11:54:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1728129250000|2024-10-05 11:54:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728129260000|2024-10-05 11:54:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728129280000|2024-10-05 11:54:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728129290000|2024-10-05 11:54:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728129320000|2024-10-05 11:55:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728129350000|2024-10-05 11:55:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728129360000|2024-10-05 11:56:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728129370000|2024-10-05 11:56:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728129460000|2024-10-05 11:57:40|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728129470000|2024-10-05 11:57:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728129510000|2024-10-05 11:58:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728129520000|2024-10-05 11:58:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|8
1728129530000|2024-10-05 11:58:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728129580000|2024-10-05 11:59:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728129590000|2024-10-05 11:59:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728129600000|2024-10-05 12:00:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728129610000|2024-10-05 12:00:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1728129620000|2024-10-05 12:00:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728129640000|2024-10-05 12:00:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728129650000|2024-10-05 12:00:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728129670000|2024-10-05 12:01:10|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|7
1728129690000|2024-10-05 12:01:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728129700000|2024-10-05 12:01:40|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728129710000|2024-10-05 12:01:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129730000|2024-10-05 12:02:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129750000|2024-10-05 12:02:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129760000|2024-10-05 12:02:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129770000|2024-10-05 12:02:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728129780000|2024-10-05 12:03:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129800000|2024-10-05 12:03:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728129830000|2024-10-05 12:03:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728129850000|2024-10-05 12:04:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728129870000|2024-10-05 12:04:30|47.84|47.54|47.87|47.57|47.88|47.58|47.84|47.54|5
1728129900000|2024-10-05 12:05:00|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728129920000|2024-10-05 12:05:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728129930000|2024-10-05 12:05:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728129950000|2024-10-05 12:05:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728129990000|2024-10-05 12:06:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728130070000|2024-10-05 12:07:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728130080000|2024-10-05 12:08:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728130090000|2024-10-05 12:08:10|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|8
1728130100000|2024-10-05 12:08:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728130140000|2024-10-05 12:09:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728130160000|2024-10-05 12:09:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728130170000|2024-10-05 12:09:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728130190000|2024-10-05 12:09:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728130200000|2024-10-05 12:10:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728130220000|2024-10-05 12:10:20|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|6
1728130230000|2024-10-05 12:10:30|47.88|47.58|47.93|47.63|47.93|47.63|47.88|47.58|4
1728130240000|2024-10-05 12:10:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728130250000|2024-10-05 12:10:50|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728130260000|2024-10-05 12:11:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1728130270000|2024-10-05 12:11:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728130380000|2024-10-05 12:13:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728130400000|2024-10-05 12:13:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728130410000|2024-10-05 12:13:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728130420000|2024-10-05 12:13:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728130430000|2024-10-05 12:13:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728130460000|2024-10-05 12:14:20|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|4
1728130470000|2024-10-05 12:14:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728130480000|2024-10-05 12:14:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728130500000|2024-10-05 12:15:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728130520000|2024-10-05 12:15:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|8
1728130530000|2024-10-05 12:15:30|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1728130540000|2024-10-05 12:15:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1728130550000|2024-10-05 12:15:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728130560000|2024-10-05 12:16:00|47.88|47.58|47.88|47.58|47.88|47.58|47.86|47.56|5
1728130570000|2024-10-05 12:16:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728130610000|2024-10-05 12:16:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728130620000|2024-10-05 12:17:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728130630000|2024-10-05 12:17:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728130640000|2024-10-05 12:17:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728130670000|2024-10-05 12:17:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728130680000|2024-10-05 12:18:00|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1728130690000|2024-10-05 12:18:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728130700000|2024-10-05 12:18:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728130710000|2024-10-05 12:18:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1728130720000|2024-10-05 12:18:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1728130730000|2024-10-05 12:18:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728130740000|2024-10-05 12:19:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|7
1728130750000|2024-10-05 12:19:10|47.85|47.55|47.85|47.55|47.86|47.56|47.83|47.53|11
1728130760000|2024-10-05 12:19:20|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728130780000|2024-10-05 12:19:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728130790000|2024-10-05 12:19:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728130800000|2024-10-05 12:20:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728130810000|2024-10-05 12:20:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728130820000|2024-10-05 12:20:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728130840000|2024-10-05 12:20:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728130860000|2024-10-05 12:21:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728130870000|2024-10-05 12:21:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728130890000|2024-10-05 12:21:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728130900000|2024-10-05 12:21:40|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1728130910000|2024-10-05 12:21:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728130930000|2024-10-05 12:22:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728130950000|2024-10-05 12:22:30|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|4
1728130960000|2024-10-05 12:22:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728130970000|2024-10-05 12:22:50|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728131000000|2024-10-05 12:23:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728131040000|2024-10-05 12:24:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728131050000|2024-10-05 12:24:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728131100000|2024-10-05 12:25:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728131110000|2024-10-05 12:25:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728131140000|2024-10-05 12:25:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728131150000|2024-10-05 12:25:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1728131160000|2024-10-05 12:26:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1728131170000|2024-10-05 12:26:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|10
1728131180000|2024-10-05 12:26:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728131220000|2024-10-05 12:27:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728131230000|2024-10-05 12:27:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728131290000|2024-10-05 12:28:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728131300000|2024-10-05 12:28:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728131370000|2024-10-05 12:29:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728131410000|2024-10-05 12:30:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728131420000|2024-10-05 12:30:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728131430000|2024-10-05 12:30:30|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1728131440000|2024-10-05 12:30:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728131450000|2024-10-05 12:30:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728131460000|2024-10-05 12:31:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|7
1728131470000|2024-10-05 12:31:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728131480000|2024-10-05 12:31:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728131500000|2024-10-05 12:31:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728131520000|2024-10-05 12:32:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728131530000|2024-10-05 12:32:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728131540000|2024-10-05 12:32:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728131560000|2024-10-05 12:32:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1728131590000|2024-10-05 12:33:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728131610000|2024-10-05 12:33:30|47.92|47.62|47.92|47.62|47.94|47.64|47.92|47.62|7
1728131640000|2024-10-05 12:34:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728131650000|2024-10-05 12:34:10|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728131700000|2024-10-05 12:35:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728131710000|2024-10-05 12:35:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1728131720000|2024-10-05 12:35:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728131730000|2024-10-05 12:35:30|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728131740000|2024-10-05 12:35:40|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1728131760000|2024-10-05 12:36:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728131770000|2024-10-05 12:36:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728131780000|2024-10-05 12:36:20|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728131790000|2024-10-05 12:36:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728131800000|2024-10-05 12:36:40|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|8
1728131810000|2024-10-05 12:36:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728131820000|2024-10-05 12:37:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728131830000|2024-10-05 12:37:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728131860000|2024-10-05 12:37:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728131870000|2024-10-05 12:37:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728131880000|2024-10-05 12:38:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728131890000|2024-10-05 12:38:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728131900000|2024-10-05 12:38:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728131910000|2024-10-05 12:38:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|4
1728131970000|2024-10-05 12:39:30|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728132000000|2024-10-05 12:40:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728132010000|2024-10-05 12:40:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728132020000|2024-10-05 12:40:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728132030000|2024-10-05 12:40:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728132060000|2024-10-05 12:41:00|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728132160000|2024-10-05 12:42:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728132170000|2024-10-05 12:42:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1728132180000|2024-10-05 12:43:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728132200000|2024-10-05 12:43:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728132320000|2024-10-05 12:45:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728132330000|2024-10-05 12:45:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132350000|2024-10-05 12:45:50|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|6
1728132360000|2024-10-05 12:46:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728132370000|2024-10-05 12:46:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132380000|2024-10-05 12:46:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132390000|2024-10-05 12:46:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132430000|2024-10-05 12:47:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728132440000|2024-10-05 12:47:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1728132450000|2024-10-05 12:47:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728132460000|2024-10-05 12:47:40|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|7
1728132470000|2024-10-05 12:47:50|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|5
1728132480000|2024-10-05 12:48:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1728132490000|2024-10-05 12:48:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728132500000|2024-10-05 12:48:20|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728132510000|2024-10-05 12:48:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728132530000|2024-10-05 12:48:50|47.9|47.6|47.92|47.62|47.93|47.63|47.9|47.6|3
1728132540000|2024-10-05 12:49:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132550000|2024-10-05 12:49:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728132560000|2024-10-05 12:49:20|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728132570000|2024-10-05 12:49:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728132580000|2024-10-05 12:49:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728132590000|2024-10-05 12:49:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728132600000|2024-10-05 12:50:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1728132610000|2024-10-05 12:50:10|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|5
1728132620000|2024-10-05 12:50:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728132630000|2024-10-05 12:50:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728132680000|2024-10-05 12:51:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728132700000|2024-10-05 12:51:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728132710000|2024-10-05 12:51:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728132720000|2024-10-05 12:52:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728132730000|2024-10-05 12:52:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|5
1728132740000|2024-10-05 12:52:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728132750000|2024-10-05 12:52:30|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1728132760000|2024-10-05 12:52:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728132780000|2024-10-05 12:53:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1728132790000|2024-10-05 12:53:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728132810000|2024-10-05 12:53:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728132840000|2024-10-05 12:54:00|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1728132850000|2024-10-05 12:54:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|7
1728132860000|2024-10-05 12:54:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728132870000|2024-10-05 12:54:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1728132880000|2024-10-05 12:54:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1728132900000|2024-10-05 12:55:00|47.94|47.64|47.94|47.64|47.94|47.64|47.92|47.62|5
1728133010000|2024-10-05 12:56:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728133060000|2024-10-05 12:57:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728133120000|2024-10-05 12:58:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728133140000|2024-10-05 12:59:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728133150000|2024-10-05 12:59:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728133230000|2024-10-05 13:00:30|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1728133240000|2024-10-05 13:00:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728133330000|2024-10-05 13:02:10|47.97|47.67|48.01|47.71|48.01|47.71|47.97|47.67|3
1728133340000|2024-10-05 13:02:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728133350000|2024-10-05 13:02:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728133380000|2024-10-05 13:03:00|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|2
1728133390000|2024-10-05 13:03:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728133400000|2024-10-05 13:03:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728133410000|2024-10-05 13:03:30|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728133420000|2024-10-05 13:03:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728133440000|2024-10-05 13:04:00|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|9
1728133450000|2024-10-05 13:04:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728133470000|2024-10-05 13:04:30|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1728133480000|2024-10-05 13:04:40|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|2
1728133510000|2024-10-05 13:05:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728133530000|2024-10-05 13:05:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1728133560000|2024-10-05 13:06:00|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1728133580000|2024-10-05 13:06:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728133600000|2024-10-05 13:06:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728133610000|2024-10-05 13:06:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728133630000|2024-10-05 13:07:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728133640000|2024-10-05 13:07:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728133660000|2024-10-05 13:07:40|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1728133690000|2024-10-05 13:08:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728133700000|2024-10-05 13:08:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728133720000|2024-10-05 13:08:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728133750000|2024-10-05 13:09:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728133780000|2024-10-05 13:09:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728133840000|2024-10-05 13:10:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728133850000|2024-10-05 13:10:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728133860000|2024-10-05 13:11:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728133870000|2024-10-05 13:11:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728133890000|2024-10-05 13:11:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728133910000|2024-10-05 13:11:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728133920000|2024-10-05 13:12:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728133930000|2024-10-05 13:12:10|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728133950000|2024-10-05 13:12:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|7
1728133960000|2024-10-05 13:12:40|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|7
1728133970000|2024-10-05 13:12:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728133980000|2024-10-05 13:13:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728133990000|2024-10-05 13:13:10|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1728134000000|2024-10-05 13:13:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|8
1728134010000|2024-10-05 13:13:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728134020000|2024-10-05 13:13:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728134030000|2024-10-05 13:13:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|8
1728134060000|2024-10-05 13:14:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728134070000|2024-10-05 13:14:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134080000|2024-10-05 13:14:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1728134090000|2024-10-05 13:14:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728134100000|2024-10-05 13:15:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728134130000|2024-10-05 13:15:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134140000|2024-10-05 13:15:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728134150000|2024-10-05 13:15:50|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|2
1728134160000|2024-10-05 13:16:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134170000|2024-10-05 13:16:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1728134180000|2024-10-05 13:16:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728134190000|2024-10-05 13:16:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1728134210000|2024-10-05 13:16:50|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728134220000|2024-10-05 13:17:00|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|3
1728134230000|2024-10-05 13:17:10|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|5
1728134240000|2024-10-05 13:17:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728134250000|2024-10-05 13:17:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728134260000|2024-10-05 13:17:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728134270000|2024-10-05 13:17:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1728134280000|2024-10-05 13:18:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728134300000|2024-10-05 13:18:20|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728134310000|2024-10-05 13:18:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728134330000|2024-10-05 13:18:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728134350000|2024-10-05 13:19:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728134360000|2024-10-05 13:19:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728134420000|2024-10-05 13:20:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728134430000|2024-10-05 13:20:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728134440000|2024-10-05 13:20:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728134460000|2024-10-05 13:21:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728134480000|2024-10-05 13:21:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728134510000|2024-10-05 13:21:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728134520000|2024-10-05 13:22:00|48.04|47.74|48.03|47.73|48.05|47.75|48.02|47.72|5
1728134540000|2024-10-05 13:22:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728134550000|2024-10-05 13:22:30|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728134560000|2024-10-05 13:22:40|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1728134570000|2024-10-05 13:22:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|8
1728134580000|2024-10-05 13:23:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728134590000|2024-10-05 13:23:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728134600000|2024-10-05 13:23:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134610000|2024-10-05 13:23:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728134620000|2024-10-05 13:23:40|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|4
1728134640000|2024-10-05 13:24:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728134660000|2024-10-05 13:24:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|6
1728134700000|2024-10-05 13:25:00|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|5
1728134710000|2024-10-05 13:25:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728134720000|2024-10-05 13:25:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728134730000|2024-10-05 13:25:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728134760000|2024-10-05 13:26:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728134770000|2024-10-05 13:26:10|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728134780000|2024-10-05 13:26:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728134840000|2024-10-05 13:27:20|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728134850000|2024-10-05 13:27:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728134860000|2024-10-05 13:27:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728134870000|2024-10-05 13:27:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1728134880000|2024-10-05 13:28:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|7
1728134890000|2024-10-05 13:28:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728134900000|2024-10-05 13:28:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134930000|2024-10-05 13:28:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728134970000|2024-10-05 13:29:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728134980000|2024-10-05 13:29:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728134990000|2024-10-05 13:29:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728135000000|2024-10-05 13:30:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728135010000|2024-10-05 13:30:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728135020000|2024-10-05 13:30:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728135030000|2024-10-05 13:30:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728135040000|2024-10-05 13:30:40|47.96|47.66|47.96|47.66|47.98|47.68|47.96|47.66|4
1728135050000|2024-10-05 13:30:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728135060000|2024-10-05 13:31:00|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1728135070000|2024-10-05 13:31:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728135080000|2024-10-05 13:31:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728135090000|2024-10-05 13:31:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728135100000|2024-10-05 13:31:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1728135110000|2024-10-05 13:31:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|7
1728135120000|2024-10-05 13:32:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1728135130000|2024-10-05 13:32:10|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|7
1728135140000|2024-10-05 13:32:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728135150000|2024-10-05 13:32:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728135160000|2024-10-05 13:32:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1728135170000|2024-10-05 13:32:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728135180000|2024-10-05 13:33:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728135190000|2024-10-05 13:33:10|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|6
1728135200000|2024-10-05 13:33:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728135210000|2024-10-05 13:33:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728135220000|2024-10-05 13:33:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1728135230000|2024-10-05 13:33:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|7
1728135240000|2024-10-05 13:34:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|9
1728135250000|2024-10-05 13:34:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|9
1728135260000|2024-10-05 13:34:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|9
1728135270000|2024-10-05 13:34:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728135280000|2024-10-05 13:34:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|8
1728135290000|2024-10-05 13:34:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|11
1728135300000|2024-10-05 13:35:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|7
1728135310000|2024-10-05 13:35:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728135350000|2024-10-05 13:35:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728135360000|2024-10-05 13:36:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728135370000|2024-10-05 13:36:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728135380000|2024-10-05 13:36:20|47.98|47.68|48|47.7|48|47.7|47.98|47.68|4
1728135400000|2024-10-05 13:36:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728135420000|2024-10-05 13:37:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728135430000|2024-10-05 13:37:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728135480000|2024-10-05 13:38:00|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728135500000|2024-10-05 13:38:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728135510000|2024-10-05 13:38:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728135520000|2024-10-05 13:38:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728135530000|2024-10-05 13:38:50|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728135540000|2024-10-05 13:39:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728135550000|2024-10-05 13:39:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728135560000|2024-10-05 13:39:20|48.01|47.71|48|47.7|48.01|47.71|47.98|47.68|7
1728135570000|2024-10-05 13:39:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728135580000|2024-10-05 13:39:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728135610000|2024-10-05 13:40:10|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728135630000|2024-10-05 13:40:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728135640000|2024-10-05 13:40:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728135650000|2024-10-05 13:40:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728135660000|2024-10-05 13:41:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728135680000|2024-10-05 13:41:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728135690000|2024-10-05 13:41:30|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|5
1728135700000|2024-10-05 13:41:40|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|4
1728135710000|2024-10-05 13:41:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728135720000|2024-10-05 13:42:00|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1728135730000|2024-10-05 13:42:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728135740000|2024-10-05 13:42:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728135750000|2024-10-05 13:42:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728135760000|2024-10-05 13:42:40|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728135770000|2024-10-05 13:42:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728135780000|2024-10-05 13:43:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|6
1728135790000|2024-10-05 13:43:10|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1728135810000|2024-10-05 13:43:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728135840000|2024-10-05 13:44:00|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|4
1728135850000|2024-10-05 13:44:10|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|9
1728135860000|2024-10-05 13:44:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|24
1728135870000|2024-10-05 13:44:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|6
1728135880000|2024-10-05 13:44:40|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|6
1728135900000|2024-10-05 13:45:00|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728135910000|2024-10-05 13:45:10|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1728135930000|2024-10-05 13:45:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|13
1728135940000|2024-10-05 13:45:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|18
1728135950000|2024-10-05 13:45:50|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|5
1728135960000|2024-10-05 13:46:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1728135970000|2024-10-05 13:46:10|47.84|47.54|47.83|47.53|47.85|47.55|47.83|47.53|12
1728135980000|2024-10-05 13:46:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728135990000|2024-10-05 13:46:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728136000000|2024-10-05 13:46:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|10
1728136010000|2024-10-05 13:46:50|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|8
1728136020000|2024-10-05 13:47:00|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|11
1728136030000|2024-10-05 13:47:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|8
1728136040000|2024-10-05 13:47:20|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|7
1728136050000|2024-10-05 13:47:30|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1728136060000|2024-10-05 13:47:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728136080000|2024-10-05 13:48:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728136090000|2024-10-05 13:48:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728136100000|2024-10-05 13:48:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728136110000|2024-10-05 13:48:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728136120000|2024-10-05 13:48:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728136130000|2024-10-05 13:48:50|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|19
1728136140000|2024-10-05 13:49:00|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|8
1728136150000|2024-10-05 13:49:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|7
1728136160000|2024-10-05 13:49:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728136170000|2024-10-05 13:49:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728136190000|2024-10-05 13:49:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728136200000|2024-10-05 13:50:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728136210000|2024-10-05 13:50:10|47.81|47.51|47.79|47.49|47.82|47.52|47.79|47.49|5
1728136220000|2024-10-05 13:50:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728136230000|2024-10-05 13:50:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728136240000|2024-10-05 13:50:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|15
1728136250000|2024-10-05 13:50:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728136270000|2024-10-05 13:51:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728136280000|2024-10-05 13:51:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|7
1728136290000|2024-10-05 13:51:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728136310000|2024-10-05 13:51:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728136320000|2024-10-05 13:52:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728136330000|2024-10-05 13:52:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728136340000|2024-10-05 13:52:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728136350000|2024-10-05 13:52:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728136370000|2024-10-05 13:52:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728136380000|2024-10-05 13:53:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728136390000|2024-10-05 13:53:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728136410000|2024-10-05 13:53:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728136420000|2024-10-05 13:53:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728136430000|2024-10-05 13:53:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728136450000|2024-10-05 13:54:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728136460000|2024-10-05 13:54:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728136480000|2024-10-05 13:54:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|9
1728136490000|2024-10-05 13:54:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1728136500000|2024-10-05 13:55:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|9
1728136510000|2024-10-05 13:55:10|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|10
1728136520000|2024-10-05 13:55:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728136530000|2024-10-05 13:55:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1728136550000|2024-10-05 13:55:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728136560000|2024-10-05 13:56:00|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|7
1728136570000|2024-10-05 13:56:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728136580000|2024-10-05 13:56:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728136590000|2024-10-05 13:56:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728136630000|2024-10-05 13:57:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728136640000|2024-10-05 13:57:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728136670000|2024-10-05 13:57:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728136680000|2024-10-05 13:58:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728136690000|2024-10-05 13:58:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728136700000|2024-10-05 13:58:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728136710000|2024-10-05 13:58:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728136720000|2024-10-05 13:58:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728136730000|2024-10-05 13:58:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728136790000|2024-10-05 13:59:50|47.79|47.49|47.78|47.48|47.8|47.5|47.77|47.47|5
1728136800000|2024-10-05 14:00:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728136810000|2024-10-05 14:00:10|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|5
1728136820000|2024-10-05 14:00:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1728136830000|2024-10-05 14:00:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728136850000|2024-10-05 14:00:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728136870000|2024-10-05 14:01:10|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|4
1728136880000|2024-10-05 14:01:20|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|6
1728136890000|2024-10-05 14:01:30|47.81|47.51|47.81|47.51|47.82|47.52|47.8|47.5|7
1728136900000|2024-10-05 14:01:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728136920000|2024-10-05 14:02:00|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|5
1728136930000|2024-10-05 14:02:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728136940000|2024-10-05 14:02:20|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|4
1728136950000|2024-10-05 14:02:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728136960000|2024-10-05 14:02:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728136970000|2024-10-05 14:02:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728136980000|2024-10-05 14:03:00|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|5
1728136990000|2024-10-05 14:03:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728137000000|2024-10-05 14:03:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728137010000|2024-10-05 14:03:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728137020000|2024-10-05 14:03:40|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|6
1728137030000|2024-10-05 14:03:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728137040000|2024-10-05 14:04:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728137060000|2024-10-05 14:04:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728137100000|2024-10-05 14:05:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728137180000|2024-10-05 14:06:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728137190000|2024-10-05 14:06:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1728137200000|2024-10-05 14:06:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728137260000|2024-10-05 14:07:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728137280000|2024-10-05 14:08:00|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|4
1728137290000|2024-10-05 14:08:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728137300000|2024-10-05 14:08:20|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1728137310000|2024-10-05 14:08:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728137320000|2024-10-05 14:08:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728137340000|2024-10-05 14:09:00|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|7
1728137350000|2024-10-05 14:09:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|6
1728137360000|2024-10-05 14:09:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728137370000|2024-10-05 14:09:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728137380000|2024-10-05 14:09:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728137390000|2024-10-05 14:09:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728137400000|2024-10-05 14:10:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728137420000|2024-10-05 14:10:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1728137430000|2024-10-05 14:10:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728137440000|2024-10-05 14:10:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728137450000|2024-10-05 14:10:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|7
1728137460000|2024-10-05 14:11:00|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|3
1728137470000|2024-10-05 14:11:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728137480000|2024-10-05 14:11:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728137490000|2024-10-05 14:11:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728137520000|2024-10-05 14:12:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728137530000|2024-10-05 14:12:10|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1728137540000|2024-10-05 14:12:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728137550000|2024-10-05 14:12:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728137560000|2024-10-05 14:12:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728137570000|2024-10-05 14:12:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728137580000|2024-10-05 14:13:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|8
1728137610000|2024-10-05 14:13:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|7
1728137620000|2024-10-05 14:13:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728137650000|2024-10-05 14:14:10|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|4
1728137690000|2024-10-05 14:14:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728137700000|2024-10-05 14:15:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|7
1728137720000|2024-10-05 14:15:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728137730000|2024-10-05 14:15:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1728137740000|2024-10-05 14:15:40|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728137750000|2024-10-05 14:15:50|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728137760000|2024-10-05 14:16:00|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|4
1728137770000|2024-10-05 14:16:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728137780000|2024-10-05 14:16:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728137790000|2024-10-05 14:16:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728137800000|2024-10-05 14:16:40|47.76|47.46|47.8|47.5|47.8|47.5|47.76|47.46|9
1728137810000|2024-10-05 14:16:50|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|12
1728137820000|2024-10-05 14:17:00|47.81|47.51|47.83|47.53|47.83|47.53|47.8|47.5|9
1728137830000|2024-10-05 14:17:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728137840000|2024-10-05 14:17:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728137850000|2024-10-05 14:17:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728137860000|2024-10-05 14:17:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|8
1728137880000|2024-10-05 14:18:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728137890000|2024-10-05 14:18:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728137910000|2024-10-05 14:18:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728137920000|2024-10-05 14:18:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728137930000|2024-10-05 14:18:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728137940000|2024-10-05 14:19:00|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|7
1728137950000|2024-10-05 14:19:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728137960000|2024-10-05 14:19:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|6
1728137970000|2024-10-05 14:19:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728137990000|2024-10-05 14:19:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728138000000|2024-10-05 14:20:00|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|2
1728138010000|2024-10-05 14:20:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728138020000|2024-10-05 14:20:20|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|8
1728138030000|2024-10-05 14:20:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1728138040000|2024-10-05 14:20:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138070000|2024-10-05 14:21:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728138080000|2024-10-05 14:21:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728138090000|2024-10-05 14:21:30|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728138120000|2024-10-05 14:22:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728138140000|2024-10-05 14:22:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1728138150000|2024-10-05 14:22:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728138190000|2024-10-05 14:23:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728138200000|2024-10-05 14:23:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728138210000|2024-10-05 14:23:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728138220000|2024-10-05 14:23:40|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|4
1728138230000|2024-10-05 14:23:50|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|9
1728138240000|2024-10-05 14:24:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728138250000|2024-10-05 14:24:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|12
1728138260000|2024-10-05 14:24:20|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|9
1728138270000|2024-10-05 14:24:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728138280000|2024-10-05 14:24:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138290000|2024-10-05 14:24:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728138300000|2024-10-05 14:25:00|47.85|47.55|47.83|47.53|47.86|47.56|47.83|47.53|7
1728138310000|2024-10-05 14:25:10|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|3
1728138320000|2024-10-05 14:25:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|8
1728138340000|2024-10-05 14:25:40|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|4
1728138380000|2024-10-05 14:26:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1728138430000|2024-10-05 14:27:10|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|3
1728138440000|2024-10-05 14:27:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138450000|2024-10-05 14:27:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728138470000|2024-10-05 14:27:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728138480000|2024-10-05 14:28:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728138500000|2024-10-05 14:28:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138510000|2024-10-05 14:28:30|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728138540000|2024-10-05 14:29:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728138550000|2024-10-05 14:29:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728138560000|2024-10-05 14:29:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728138570000|2024-10-05 14:29:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728138610000|2024-10-05 14:30:10|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1728138630000|2024-10-05 14:30:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138650000|2024-10-05 14:30:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728138660000|2024-10-05 14:31:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728138670000|2024-10-05 14:31:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728138700000|2024-10-05 14:31:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1728138710000|2024-10-05 14:31:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728138720000|2024-10-05 14:32:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728138740000|2024-10-05 14:32:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728138750000|2024-10-05 14:32:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728138760000|2024-10-05 14:32:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728138770000|2024-10-05 14:32:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728138780000|2024-10-05 14:33:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728138790000|2024-10-05 14:33:10|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|7
1728138800000|2024-10-05 14:33:20|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728138810000|2024-10-05 14:33:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728138820000|2024-10-05 14:33:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728138830000|2024-10-05 14:33:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728138860000|2024-10-05 14:34:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728138870000|2024-10-05 14:34:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728138880000|2024-10-05 14:34:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728138900000|2024-10-05 14:35:00|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|9
1728138910000|2024-10-05 14:35:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728138930000|2024-10-05 14:35:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728138950000|2024-10-05 14:35:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728138960000|2024-10-05 14:36:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728138970000|2024-10-05 14:36:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|7
1728138980000|2024-10-05 14:36:20|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|3
1728138990000|2024-10-05 14:36:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1728139000000|2024-10-05 14:36:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728139010000|2024-10-05 14:36:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728139030000|2024-10-05 14:37:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728139040000|2024-10-05 14:37:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728139050000|2024-10-05 14:37:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728139060000|2024-10-05 14:37:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728139070000|2024-10-05 14:37:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728139080000|2024-10-05 14:38:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1728139090000|2024-10-05 14:38:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728139100000|2024-10-05 14:38:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728139110000|2024-10-05 14:38:30|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|3
1728139140000|2024-10-05 14:39:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728139150000|2024-10-05 14:39:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728139160000|2024-10-05 14:39:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728139180000|2024-10-05 14:39:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728139190000|2024-10-05 14:39:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728139200000|2024-10-05 14:40:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728139210000|2024-10-05 14:40:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728139270000|2024-10-05 14:41:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728139280000|2024-10-05 14:41:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728139330000|2024-10-05 14:42:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1728139340000|2024-10-05 14:42:20|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|6
1728139360000|2024-10-05 14:42:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728139380000|2024-10-05 14:43:00|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|2
1728139390000|2024-10-05 14:43:10|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1728139400000|2024-10-05 14:43:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728139410000|2024-10-05 14:43:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728139450000|2024-10-05 14:44:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1728139460000|2024-10-05 14:44:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728139470000|2024-10-05 14:44:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728139510000|2024-10-05 14:45:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728139520000|2024-10-05 14:45:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728139530000|2024-10-05 14:45:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728139540000|2024-10-05 14:45:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728139560000|2024-10-05 14:46:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728139570000|2024-10-05 14:46:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728139590000|2024-10-05 14:46:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728139600000|2024-10-05 14:46:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728139640000|2024-10-05 14:47:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728139650000|2024-10-05 14:47:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728139660000|2024-10-05 14:47:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1728139670000|2024-10-05 14:47:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1728139710000|2024-10-05 14:48:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728139720000|2024-10-05 14:48:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728139730000|2024-10-05 14:48:50|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|7
1728139760000|2024-10-05 14:49:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728139770000|2024-10-05 14:49:30|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728139790000|2024-10-05 14:49:50|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1728139800000|2024-10-05 14:50:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728139810000|2024-10-05 14:50:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728139820000|2024-10-05 14:50:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728139830000|2024-10-05 14:50:30|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|9
1728139840000|2024-10-05 14:50:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728139850000|2024-10-05 14:50:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728139880000|2024-10-05 14:51:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728139930000|2024-10-05 14:52:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728139940000|2024-10-05 14:52:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728139960000|2024-10-05 14:52:40|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728139970000|2024-10-05 14:52:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728139980000|2024-10-05 14:53:00|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|10
1728139990000|2024-10-05 14:53:10|47.98|47.68|48.01|47.71|48.03|47.73|47.98|47.68|7
1728140010000|2024-10-05 14:53:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728140020000|2024-10-05 14:53:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728140080000|2024-10-05 14:54:40|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|3
1728140100000|2024-10-05 14:55:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|8
1728140110000|2024-10-05 14:55:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728140120000|2024-10-05 14:55:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728140130000|2024-10-05 14:55:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1728140140000|2024-10-05 14:55:40|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|7
1728140150000|2024-10-05 14:55:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728140160000|2024-10-05 14:56:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728140170000|2024-10-05 14:56:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728140180000|2024-10-05 14:56:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728140230000|2024-10-05 14:57:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728140260000|2024-10-05 14:57:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1728140380000|2024-10-05 14:59:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728140410000|2024-10-05 15:00:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728140420000|2024-10-05 15:00:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728140430000|2024-10-05 15:00:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728140440000|2024-10-05 15:00:40|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|3
1728140450000|2024-10-05 15:00:50|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728140460000|2024-10-05 15:01:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728140470000|2024-10-05 15:01:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728140480000|2024-10-05 15:01:20|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728140490000|2024-10-05 15:01:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728140540000|2024-10-05 15:02:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728140550000|2024-10-05 15:02:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728140560000|2024-10-05 15:02:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1728140580000|2024-10-05 15:03:00|48|47.7|47.98|47.68|48|47.7|47.97|47.67|7
1728140590000|2024-10-05 15:03:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728140620000|2024-10-05 15:03:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728140630000|2024-10-05 15:03:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728140640000|2024-10-05 15:04:00|47.99|47.69|47.99|47.69|47.99|47.69|47.96|47.66|3
1728140660000|2024-10-05 15:04:20|48|47.7|48|47.7|48.01|47.71|47.99|47.69|5
1728140700000|2024-10-05 15:05:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728140820000|2024-10-05 15:07:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728140830000|2024-10-05 15:07:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728140870000|2024-10-05 15:07:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728140880000|2024-10-05 15:08:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1728140890000|2024-10-05 15:08:10|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|9
1728140900000|2024-10-05 15:08:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|7
1728140910000|2024-10-05 15:08:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728140920000|2024-10-05 15:08:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728140930000|2024-10-05 15:08:50|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728140940000|2024-10-05 15:09:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|6
1728140970000|2024-10-05 15:09:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728140980000|2024-10-05 15:09:40|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|5
1728140990000|2024-10-05 15:09:50|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|4
1728141000000|2024-10-05 15:10:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728141010000|2024-10-05 15:10:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|4
1728141020000|2024-10-05 15:10:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1728141060000|2024-10-05 15:11:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728141070000|2024-10-05 15:11:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|9
1728141080000|2024-10-05 15:11:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1728141090000|2024-10-05 15:11:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1728141100000|2024-10-05 15:11:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728141110000|2024-10-05 15:11:50|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|4
1728141120000|2024-10-05 15:12:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728141130000|2024-10-05 15:12:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728141140000|2024-10-05 15:12:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728141150000|2024-10-05 15:12:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728141170000|2024-10-05 15:12:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728141190000|2024-10-05 15:13:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728141220000|2024-10-05 15:13:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728141240000|2024-10-05 15:14:00|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|4
1728141250000|2024-10-05 15:14:10|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|4
1728141270000|2024-10-05 15:14:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728141290000|2024-10-05 15:14:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728141300000|2024-10-05 15:15:00|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728141310000|2024-10-05 15:15:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|8
1728141320000|2024-10-05 15:15:20|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728141330000|2024-10-05 15:15:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728141340000|2024-10-05 15:15:40|47.84|47.54|47.84|47.54|47.86|47.56|47.84|47.54|4
1728141350000|2024-10-05 15:15:50|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|7
1728141360000|2024-10-05 15:16:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728141390000|2024-10-05 15:16:30|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|9
1728141400000|2024-10-05 15:16:40|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|6
1728141470000|2024-10-05 15:17:50|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|5
1728141550000|2024-10-05 15:19:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728141560000|2024-10-05 15:19:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728141570000|2024-10-05 15:19:30|47.86|47.56|47.84|47.54|47.87|47.57|47.84|47.54|5
1728141580000|2024-10-05 15:19:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728141590000|2024-10-05 15:19:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728141600000|2024-10-05 15:20:00|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728141630000|2024-10-05 15:20:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728141640000|2024-10-05 15:20:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|7
1728141650000|2024-10-05 15:20:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728141670000|2024-10-05 15:21:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728141680000|2024-10-05 15:21:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728141690000|2024-10-05 15:21:30|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|2
1728141700000|2024-10-05 15:21:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728141730000|2024-10-05 15:22:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728141740000|2024-10-05 15:22:20|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|11
1728141750000|2024-10-05 15:22:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1728141760000|2024-10-05 15:22:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728141770000|2024-10-05 15:22:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728141790000|2024-10-05 15:23:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1728141800000|2024-10-05 15:23:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728141860000|2024-10-05 15:24:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728141880000|2024-10-05 15:24:40|47.83|47.53|47.84|47.54|47.85|47.55|47.83|47.53|4
1728141890000|2024-10-05 15:24:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728141970000|2024-10-05 15:26:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728141990000|2024-10-05 15:26:30|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|4
1728142000000|2024-10-05 15:26:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728142010000|2024-10-05 15:26:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728142020000|2024-10-05 15:27:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728142030000|2024-10-05 15:27:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728142050000|2024-10-05 15:27:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728142060000|2024-10-05 15:27:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|8
1728142070000|2024-10-05 15:27:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728142080000|2024-10-05 15:28:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1728142090000|2024-10-05 15:28:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728142120000|2024-10-05 15:28:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728142140000|2024-10-05 15:29:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728142230000|2024-10-05 15:30:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728142250000|2024-10-05 15:30:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728142270000|2024-10-05 15:31:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728142310000|2024-10-05 15:31:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728142320000|2024-10-05 15:32:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|5
1728142330000|2024-10-05 15:32:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728142340000|2024-10-05 15:32:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728142350000|2024-10-05 15:32:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728142360000|2024-10-05 15:32:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728142370000|2024-10-05 15:32:50|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|4
1728142380000|2024-10-05 15:33:00|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|7
1728142400000|2024-10-05 15:33:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728142410000|2024-10-05 15:33:30|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|5
1728142420000|2024-10-05 15:33:40|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|4
1728142450000|2024-10-05 15:34:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728142470000|2024-10-05 15:34:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728142490000|2024-10-05 15:34:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728142500000|2024-10-05 15:35:00|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|2
1728142510000|2024-10-05 15:35:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|2
1728142550000|2024-10-05 15:35:50|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|5
1728142570000|2024-10-05 15:36:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|6
1728142580000|2024-10-05 15:36:20|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|8
1728142630000|2024-10-05 15:37:10|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|11
1728142640000|2024-10-05 15:37:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1728142650000|2024-10-05 15:37:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728142680000|2024-10-05 15:38:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728142720000|2024-10-05 15:38:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728142730000|2024-10-05 15:38:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728142740000|2024-10-05 15:39:00|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|2
1728142750000|2024-10-05 15:39:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728142810000|2024-10-05 15:40:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|7
1728142820000|2024-10-05 15:40:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728142830000|2024-10-05 15:40:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728142840000|2024-10-05 15:40:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1728142850000|2024-10-05 15:40:50|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|6
1728142870000|2024-10-05 15:41:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728142880000|2024-10-05 15:41:20|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|4
1728142890000|2024-10-05 15:41:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728142920000|2024-10-05 15:42:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1728142930000|2024-10-05 15:42:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|2
1728142960000|2024-10-05 15:42:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728143040000|2024-10-05 15:44:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728143100000|2024-10-05 15:45:00|47.9|47.6|47.89|47.59|47.9|47.6|47.87|47.57|5
1728143110000|2024-10-05 15:45:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728143120000|2024-10-05 15:45:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728143130000|2024-10-05 15:45:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728143160000|2024-10-05 15:46:00|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|9
1728143180000|2024-10-05 15:46:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728143190000|2024-10-05 15:46:30|47.88|47.58|47.88|47.58|47.9|47.6|47.88|47.58|10
1728143200000|2024-10-05 15:46:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728143210000|2024-10-05 15:46:50|47.9|47.6|47.9|47.6|47.9|47.6|47.88|47.58|7
1728143250000|2024-10-05 15:47:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728143260000|2024-10-05 15:47:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728143280000|2024-10-05 15:48:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728143290000|2024-10-05 15:48:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728143300000|2024-10-05 15:48:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728143310000|2024-10-05 15:48:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728143320000|2024-10-05 15:48:40|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|5
1728143330000|2024-10-05 15:48:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728143340000|2024-10-05 15:49:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728143360000|2024-10-05 15:49:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728143370000|2024-10-05 15:49:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728143380000|2024-10-05 15:49:40|47.92|47.62|47.94|47.64|47.94|47.64|47.91|47.61|5
1728143390000|2024-10-05 15:49:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728143400000|2024-10-05 15:50:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728143410000|2024-10-05 15:50:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728143420000|2024-10-05 15:50:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728143430000|2024-10-05 15:50:30|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|5
1728143470000|2024-10-05 15:51:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728143480000|2024-10-05 15:51:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728143590000|2024-10-05 15:53:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1728143630000|2024-10-05 15:53:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728143640000|2024-10-05 15:54:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728143650000|2024-10-05 15:54:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728143730000|2024-10-05 15:55:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728143760000|2024-10-05 15:56:00|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728143800000|2024-10-05 15:56:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728143810000|2024-10-05 15:56:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728143820000|2024-10-05 15:57:00|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728143870000|2024-10-05 15:57:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728143880000|2024-10-05 15:58:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728143960000|2024-10-05 15:59:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728143970000|2024-10-05 15:59:30|47.92|47.62|47.93|47.63|47.95|47.65|47.92|47.62|10
1728143980000|2024-10-05 15:59:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1728144000000|2024-10-05 16:00:00|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|4
1728144010000|2024-10-05 16:00:10|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|5
1728144020000|2024-10-05 16:00:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1728144070000|2024-10-05 16:01:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728144100000|2024-10-05 16:01:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728144130000|2024-10-05 16:02:10|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|5
1728144160000|2024-10-05 16:02:40|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|8
1728144170000|2024-10-05 16:02:50|47.9|47.6|47.9|47.6|47.9|47.6|47.88|47.58|5
1728144180000|2024-10-05 16:03:00|47.89|47.59|47.88|47.58|47.9|47.6|47.87|47.57|5
1728144190000|2024-10-05 16:03:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728144200000|2024-10-05 16:03:20|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|4
1728144220000|2024-10-05 16:03:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728144230000|2024-10-05 16:03:50|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|4
1728144240000|2024-10-05 16:04:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728144250000|2024-10-05 16:04:10|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|5
1728144260000|2024-10-05 16:04:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728144270000|2024-10-05 16:04:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728144290000|2024-10-05 16:04:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728144300000|2024-10-05 16:05:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1728144310000|2024-10-05 16:05:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728144380000|2024-10-05 16:06:20|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|4
1728144390000|2024-10-05 16:06:30|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|6
1728144400000|2024-10-05 16:06:40|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|5
1728144410000|2024-10-05 16:06:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728144420000|2024-10-05 16:07:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728144430000|2024-10-05 16:07:10|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|7
1728144440000|2024-10-05 16:07:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728144450000|2024-10-05 16:07:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728144460000|2024-10-05 16:07:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728144470000|2024-10-05 16:07:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728144480000|2024-10-05 16:08:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|6
1728144490000|2024-10-05 16:08:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728144500000|2024-10-05 16:08:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|7
1728144510000|2024-10-05 16:08:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728144520000|2024-10-05 16:08:40|47.69|47.39|47.78|47.48|47.78|47.48|47.68|47.38|7
1728144530000|2024-10-05 16:08:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728144540000|2024-10-05 16:09:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728144560000|2024-10-05 16:09:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728144570000|2024-10-05 16:09:30|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|3
1728144580000|2024-10-05 16:09:40|47.78|47.48|47.82|47.52|47.82|47.52|47.78|47.48|4
1728144590000|2024-10-05 16:09:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728144610000|2024-10-05 16:10:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728144630000|2024-10-05 16:10:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728144650000|2024-10-05 16:10:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728144660000|2024-10-05 16:11:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728144670000|2024-10-05 16:11:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728144720000|2024-10-05 16:12:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728144730000|2024-10-05 16:12:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728144750000|2024-10-05 16:12:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728144780000|2024-10-05 16:13:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728144790000|2024-10-05 16:13:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728144800000|2024-10-05 16:13:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728144820000|2024-10-05 16:13:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728144830000|2024-10-05 16:13:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728144840000|2024-10-05 16:14:00|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1728144850000|2024-10-05 16:14:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728144910000|2024-10-05 16:15:10|47.78|47.48|47.73|47.43|47.79|47.49|47.73|47.43|7
1728144920000|2024-10-05 16:15:20|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|6
1728144930000|2024-10-05 16:15:30|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1728144940000|2024-10-05 16:15:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1728144950000|2024-10-05 16:15:50|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|15
1728144960000|2024-10-05 16:16:00|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|9
1728144970000|2024-10-05 16:16:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728144980000|2024-10-05 16:16:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728144990000|2024-10-05 16:16:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728145000000|2024-10-05 16:16:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728145010000|2024-10-05 16:16:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|8
1728145020000|2024-10-05 16:17:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728145030000|2024-10-05 16:17:10|47.7|47.4|47.66|47.36|47.7|47.4|47.66|47.36|10
1728145040000|2024-10-05 16:17:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|10
1728145050000|2024-10-05 16:17:30|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|10
1728145060000|2024-10-05 16:17:40|47.67|47.37|47.7|47.4|47.7|47.4|47.66|47.36|6
1728145070000|2024-10-05 16:17:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728145080000|2024-10-05 16:18:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728145090000|2024-10-05 16:18:10|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1728145100000|2024-10-05 16:18:20|47.74|47.44|47.75|47.45|47.76|47.46|47.73|47.43|6
1728145120000|2024-10-05 16:18:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728145130000|2024-10-05 16:18:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728145140000|2024-10-05 16:19:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728145170000|2024-10-05 16:19:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728145180000|2024-10-05 16:19:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728145190000|2024-10-05 16:19:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728145210000|2024-10-05 16:20:10|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|7
1728145220000|2024-10-05 16:20:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728145230000|2024-10-05 16:20:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728145240000|2024-10-05 16:20:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728145250000|2024-10-05 16:20:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728145260000|2024-10-05 16:21:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728145270000|2024-10-05 16:21:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728145280000|2024-10-05 16:21:20|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|6
1728145290000|2024-10-05 16:21:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728145340000|2024-10-05 16:22:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728145380000|2024-10-05 16:23:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728145390000|2024-10-05 16:23:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728145400000|2024-10-05 16:23:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728145430000|2024-10-05 16:23:50|47.79|47.49|47.76|47.46|47.79|47.49|47.76|47.46|5
1728145440000|2024-10-05 16:24:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728145450000|2024-10-05 16:24:10|47.76|47.46|47.84|47.54|47.84|47.54|47.76|47.46|7
1728145460000|2024-10-05 16:24:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1728145470000|2024-10-05 16:24:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728145480000|2024-10-05 16:24:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728145490000|2024-10-05 16:24:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728145500000|2024-10-05 16:25:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728145520000|2024-10-05 16:25:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728145530000|2024-10-05 16:25:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728145550000|2024-10-05 16:25:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728145560000|2024-10-05 16:26:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728145580000|2024-10-05 16:26:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728145590000|2024-10-05 16:26:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728145620000|2024-10-05 16:27:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728145630000|2024-10-05 16:27:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728145640000|2024-10-05 16:27:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1728145650000|2024-10-05 16:27:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728145660000|2024-10-05 16:27:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728145670000|2024-10-05 16:27:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|8
1728145680000|2024-10-05 16:28:00|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1728145700000|2024-10-05 16:28:20|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1728145720000|2024-10-05 16:28:40|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|4
1728145730000|2024-10-05 16:28:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728145740000|2024-10-05 16:29:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728145750000|2024-10-05 16:29:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728145760000|2024-10-05 16:29:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728145790000|2024-10-05 16:29:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728145800000|2024-10-05 16:30:00|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|8
1728145810000|2024-10-05 16:30:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1728145820000|2024-10-05 16:30:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|7
1728145830000|2024-10-05 16:30:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728145840000|2024-10-05 16:30:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728145850000|2024-10-05 16:30:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|2
1728145860000|2024-10-05 16:31:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728145870000|2024-10-05 16:31:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728145880000|2024-10-05 16:31:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728145900000|2024-10-05 16:31:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|13
1728145910000|2024-10-05 16:31:50|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1728145920000|2024-10-05 16:32:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728145930000|2024-10-05 16:32:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|9
1728145940000|2024-10-05 16:32:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728145950000|2024-10-05 16:32:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1728145960000|2024-10-05 16:32:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1728145970000|2024-10-05 16:32:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728145980000|2024-10-05 16:33:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728146000000|2024-10-05 16:33:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|10
1728146010000|2024-10-05 16:33:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728146020000|2024-10-05 16:33:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|8
1728146030000|2024-10-05 16:33:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728146040000|2024-10-05 16:34:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728146060000|2024-10-05 16:34:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728146100000|2024-10-05 16:35:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1728146110000|2024-10-05 16:35:10|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1728146120000|2024-10-05 16:35:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728146130000|2024-10-05 16:35:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728146140000|2024-10-05 16:35:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728146150000|2024-10-05 16:35:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728146160000|2024-10-05 16:36:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728146170000|2024-10-05 16:36:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728146180000|2024-10-05 16:36:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728146190000|2024-10-05 16:36:30|47.65|47.35|47.62|47.32|47.65|47.35|47.62|47.32|3
1728146220000|2024-10-05 16:37:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1728146230000|2024-10-05 16:37:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728146240000|2024-10-05 16:37:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|10
1728146250000|2024-10-05 16:37:30|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|6
1728146260000|2024-10-05 16:37:40|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|11
1728146270000|2024-10-05 16:37:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728146280000|2024-10-05 16:38:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728146310000|2024-10-05 16:38:30|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|2
1728146320000|2024-10-05 16:38:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728146330000|2024-10-05 16:38:50|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728146340000|2024-10-05 16:39:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728146350000|2024-10-05 16:39:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728146380000|2024-10-05 16:39:40|47.61|47.31|47.49|47.19|47.61|47.31|47.48|47.18|7
1728146390000|2024-10-05 16:39:50|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728146400000|2024-10-05 16:40:00|47.47|47.17|47.45|47.15|47.48|47.18|47.44|47.14|12
1728146410000|2024-10-05 16:40:10|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|8
1728146430000|2024-10-05 16:40:30|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1728146470000|2024-10-05 16:41:10|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728146480000|2024-10-05 16:41:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728146500000|2024-10-05 16:41:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728146520000|2024-10-05 16:42:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728146530000|2024-10-05 16:42:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728146550000|2024-10-05 16:42:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728146570000|2024-10-05 16:42:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728146580000|2024-10-05 16:43:00|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1728146590000|2024-10-05 16:43:10|47.43|47.13|47.45|47.15|47.45|47.15|47.42|47.12|6
1728146600000|2024-10-05 16:43:20|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|4
1728146610000|2024-10-05 16:43:30|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|14
1728146620000|2024-10-05 16:43:40|47.46|47.16|47.48|47.18|47.49|47.19|47.46|47.16|6
1728146650000|2024-10-05 16:44:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1728146670000|2024-10-05 16:44:30|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|15
1728146680000|2024-10-05 16:44:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1728146700000|2024-10-05 16:45:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1728146710000|2024-10-05 16:45:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728146720000|2024-10-05 16:45:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728146730000|2024-10-05 16:45:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|8
1728146740000|2024-10-05 16:45:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1728146750000|2024-10-05 16:45:50|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|2
1728146770000|2024-10-05 16:46:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728146780000|2024-10-05 16:46:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728146790000|2024-10-05 16:46:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728146810000|2024-10-05 16:46:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728146820000|2024-10-05 16:47:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728146830000|2024-10-05 16:47:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728146870000|2024-10-05 16:47:50|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728146880000|2024-10-05 16:48:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728146890000|2024-10-05 16:48:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|7
1728146910000|2024-10-05 16:48:30|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|7
1728146920000|2024-10-05 16:48:40|47.51|47.21|47.49|47.19|47.51|47.21|47.48|47.18|5
1728146930000|2024-10-05 16:48:50|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1728146960000|2024-10-05 16:49:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728146970000|2024-10-05 16:49:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728146980000|2024-10-05 16:49:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728146990000|2024-10-05 16:49:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728147000000|2024-10-05 16:50:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728147010000|2024-10-05 16:50:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1728147030000|2024-10-05 16:50:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728147040000|2024-10-05 16:50:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728147050000|2024-10-05 16:50:50|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1728147060000|2024-10-05 16:51:00|47.45|47.15|47.45|47.15|47.47|47.17|47.45|47.15|7
1728147070000|2024-10-05 16:51:10|47.46|47.16|47.41|47.11|47.46|47.16|47.41|47.11|5
1728147080000|2024-10-05 16:51:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|8
1728147090000|2024-10-05 16:51:30|47.42|47.12|47.45|47.15|47.45|47.15|47.41|47.11|7
1728147100000|2024-10-05 16:51:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|13
1728147110000|2024-10-05 16:51:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|7
1728147120000|2024-10-05 16:52:00|47.44|47.14|47.48|47.18|47.48|47.18|47.44|47.14|6
1728147130000|2024-10-05 16:52:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728147140000|2024-10-05 16:52:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728147150000|2024-10-05 16:52:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728147160000|2024-10-05 16:52:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728147170000|2024-10-05 16:52:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728147190000|2024-10-05 16:53:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728147200000|2024-10-05 16:53:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|7
1728147210000|2024-10-05 16:53:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147220000|2024-10-05 16:53:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147240000|2024-10-05 16:54:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147250000|2024-10-05 16:54:10|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728147260000|2024-10-05 16:54:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728147270000|2024-10-05 16:54:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728147280000|2024-10-05 16:54:40|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1728147290000|2024-10-05 16:54:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728147310000|2024-10-05 16:55:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728147360000|2024-10-05 16:56:00|47.47|47.17|47.52|47.22|47.52|47.22|47.47|47.17|2
1728147380000|2024-10-05 16:56:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728147420000|2024-10-05 16:57:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728147430000|2024-10-05 16:57:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728147460000|2024-10-05 16:57:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728147470000|2024-10-05 16:57:50|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|4
1728147500000|2024-10-05 16:58:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728147510000|2024-10-05 16:58:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728147530000|2024-10-05 16:58:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728147540000|2024-10-05 16:59:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728147550000|2024-10-05 16:59:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147590000|2024-10-05 16:59:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728147600000|2024-10-05 17:00:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728147620000|2024-10-05 17:00:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728147630000|2024-10-05 17:00:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|8
1728147640000|2024-10-05 17:00:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147650000|2024-10-05 17:00:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728147660000|2024-10-05 17:01:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728147670000|2024-10-05 17:01:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728147680000|2024-10-05 17:01:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728147690000|2024-10-05 17:01:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728147710000|2024-10-05 17:01:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728147720000|2024-10-05 17:02:00|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1728147730000|2024-10-05 17:02:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728147740000|2024-10-05 17:02:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728147750000|2024-10-05 17:02:30|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|4
1728147770000|2024-10-05 17:02:50|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1728147780000|2024-10-05 17:03:00|47.41|47.11|47.37|47.07|47.41|47.11|47.35|47.05|9
1728147790000|2024-10-05 17:03:10|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|6
1728147800000|2024-10-05 17:03:20|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1728147810000|2024-10-05 17:03:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728147820000|2024-10-05 17:03:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728147840000|2024-10-05 17:04:00|47.43|47.13|47.46|47.16|47.46|47.16|47.42|47.12|5
1728147850000|2024-10-05 17:04:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|11
1728147860000|2024-10-05 17:04:20|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|4
1728147870000|2024-10-05 17:04:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728147880000|2024-10-05 17:04:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728147890000|2024-10-05 17:04:50|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|3
1728147900000|2024-10-05 17:05:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728147910000|2024-10-05 17:05:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|5
1728147920000|2024-10-05 17:05:20|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|8
1728147930000|2024-10-05 17:05:30|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|2
1728147940000|2024-10-05 17:05:40|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|6
1728147950000|2024-10-05 17:05:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728147960000|2024-10-05 17:06:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728147970000|2024-10-05 17:06:10|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728147980000|2024-10-05 17:06:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728147990000|2024-10-05 17:06:30|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|4
1728148000000|2024-10-05 17:06:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728148010000|2024-10-05 17:06:50|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|6
1728148020000|2024-10-05 17:07:00|47.43|47.13|47.47|47.17|47.48|47.18|47.43|47.13|6
1728148030000|2024-10-05 17:07:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|8
1728148040000|2024-10-05 17:07:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1728148050000|2024-10-05 17:07:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728148060000|2024-10-05 17:07:40|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|9
1728148070000|2024-10-05 17:07:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728148080000|2024-10-05 17:08:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728148090000|2024-10-05 17:08:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728148100000|2024-10-05 17:08:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728148110000|2024-10-05 17:08:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728148130000|2024-10-05 17:08:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|7
1728148140000|2024-10-05 17:09:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1728148150000|2024-10-05 17:09:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728148160000|2024-10-05 17:09:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728148170000|2024-10-05 17:09:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1728148200000|2024-10-05 17:10:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1728148210000|2024-10-05 17:10:10|47.41|47.11|47.43|47.13|47.44|47.14|47.41|47.11|9
1728148220000|2024-10-05 17:10:20|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|5
1728148230000|2024-10-05 17:10:30|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|4
1728148240000|2024-10-05 17:10:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728148260000|2024-10-05 17:11:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1728148280000|2024-10-05 17:11:20|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|7
1728148290000|2024-10-05 17:11:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728148300000|2024-10-05 17:11:40|47.46|47.16|47.46|47.16|47.46|47.16|47.44|47.14|7
1728148310000|2024-10-05 17:11:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728148330000|2024-10-05 17:12:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1728148350000|2024-10-05 17:12:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728148360000|2024-10-05 17:12:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728148370000|2024-10-05 17:12:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728148380000|2024-10-05 17:13:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1728148390000|2024-10-05 17:13:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1728148400000|2024-10-05 17:13:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|9
1728148420000|2024-10-05 17:13:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728148440000|2024-10-05 17:14:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728148470000|2024-10-05 17:14:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728148480000|2024-10-05 17:14:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728148490000|2024-10-05 17:14:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728148500000|2024-10-05 17:15:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728148510000|2024-10-05 17:15:10|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|4
1728148520000|2024-10-05 17:15:20|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1728148530000|2024-10-05 17:15:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1728148540000|2024-10-05 17:15:40|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1728148550000|2024-10-05 17:15:50|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|4
1728148560000|2024-10-05 17:16:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728148570000|2024-10-05 17:16:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728148580000|2024-10-05 17:16:20|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|6
1728148590000|2024-10-05 17:16:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728148600000|2024-10-05 17:16:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1728148610000|2024-10-05 17:16:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728148630000|2024-10-05 17:17:10|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|9
1728148640000|2024-10-05 17:17:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728148650000|2024-10-05 17:17:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728148660000|2024-10-05 17:17:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|8
1728148670000|2024-10-05 17:17:50|47.47|47.17|47.47|47.17|47.48|47.18|47.45|47.15|5
1728148680000|2024-10-05 17:18:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728148700000|2024-10-05 17:18:20|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|8
1728148710000|2024-10-05 17:18:30|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1728148720000|2024-10-05 17:18:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728148730000|2024-10-05 17:18:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728148740000|2024-10-05 17:19:00|47.46|47.16|47.46|47.16|47.48|47.18|47.46|47.16|12
1728148750000|2024-10-05 17:19:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728148760000|2024-10-05 17:19:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728148770000|2024-10-05 17:19:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728148780000|2024-10-05 17:19:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728148790000|2024-10-05 17:19:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728148800000|2024-10-05 17:20:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728148810000|2024-10-05 17:20:10|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|6
1728148820000|2024-10-05 17:20:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|8
1728148830000|2024-10-05 17:20:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728148840000|2024-10-05 17:20:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728148850000|2024-10-05 17:20:50|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|4
1728148870000|2024-10-05 17:21:10|47.47|47.17|47.48|47.18|47.49|47.19|47.46|47.16|5
1728148880000|2024-10-05 17:21:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|11
1728148890000|2024-10-05 17:21:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728148910000|2024-10-05 17:21:50|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|4
1728148920000|2024-10-05 17:22:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728148930000|2024-10-05 17:22:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728148940000|2024-10-05 17:22:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|7
1728148950000|2024-10-05 17:22:30|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|8
1728148960000|2024-10-05 17:22:40|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|7
1728148970000|2024-10-05 17:22:50|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|4
1728148980000|2024-10-05 17:23:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728149000000|2024-10-05 17:23:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728149010000|2024-10-05 17:23:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728149020000|2024-10-05 17:23:40|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|12
1728149030000|2024-10-05 17:23:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728149040000|2024-10-05 17:24:00|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|2
1728149050000|2024-10-05 17:24:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1728149060000|2024-10-05 17:24:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728149080000|2024-10-05 17:24:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728149100000|2024-10-05 17:25:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728149110000|2024-10-05 17:25:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1728149120000|2024-10-05 17:25:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|5
1728149130000|2024-10-05 17:25:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1728149140000|2024-10-05 17:25:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728149150000|2024-10-05 17:25:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728149160000|2024-10-05 17:26:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1728149190000|2024-10-05 17:26:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728149210000|2024-10-05 17:26:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728149220000|2024-10-05 17:27:00|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|5
1728149230000|2024-10-05 17:27:10|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|8
1728149240000|2024-10-05 17:27:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728149250000|2024-10-05 17:27:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728149260000|2024-10-05 17:27:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728149280000|2024-10-05 17:28:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1728149290000|2024-10-05 17:28:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728149300000|2024-10-05 17:28:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728149310000|2024-10-05 17:28:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1728149320000|2024-10-05 17:28:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728149330000|2024-10-05 17:28:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728149370000|2024-10-05 17:29:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728149400000|2024-10-05 17:30:00|47.47|47.17|47.47|47.17|47.47|47.17|47.45|47.15|9
1728149410000|2024-10-05 17:30:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728149420000|2024-10-05 17:30:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728149430000|2024-10-05 17:30:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728149440000|2024-10-05 17:30:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728149450000|2024-10-05 17:30:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728149460000|2024-10-05 17:31:00|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|4
1728149470000|2024-10-05 17:31:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728149480000|2024-10-05 17:31:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728149490000|2024-10-05 17:31:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728149500000|2024-10-05 17:31:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728149510000|2024-10-05 17:31:50|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|9
1728149580000|2024-10-05 17:33:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1728149590000|2024-10-05 17:33:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1728149640000|2024-10-05 17:34:00|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|6
1728149650000|2024-10-05 17:34:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|9
1728149660000|2024-10-05 17:34:20|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|7
1728149670000|2024-10-05 17:34:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728149680000|2024-10-05 17:34:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728149700000|2024-10-05 17:35:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728149710000|2024-10-05 17:35:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1728149720000|2024-10-05 17:35:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728149730000|2024-10-05 17:35:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1728149800000|2024-10-05 17:36:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|6
1728149810000|2024-10-05 17:36:50|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1728149820000|2024-10-05 17:37:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728149840000|2024-10-05 17:37:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728149850000|2024-10-05 17:37:30|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|5
1728149860000|2024-10-05 17:37:40|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|6
1728149870000|2024-10-05 17:37:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|13
1728149880000|2024-10-05 17:38:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|16
1728149890000|2024-10-05 17:38:10|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|9
1728149900000|2024-10-05 17:38:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728149910000|2024-10-05 17:38:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|9
1728149920000|2024-10-05 17:38:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1728149930000|2024-10-05 17:38:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728149960000|2024-10-05 17:39:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728149980000|2024-10-05 17:39:40|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|6
1728150000000|2024-10-05 17:40:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728150010000|2024-10-05 17:40:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1728150020000|2024-10-05 17:40:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728150030000|2024-10-05 17:40:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728150040000|2024-10-05 17:40:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728150050000|2024-10-05 17:40:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|9
1728150060000|2024-10-05 17:41:00|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|7
1728150070000|2024-10-05 17:41:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|5
1728150120000|2024-10-05 17:42:00|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1728150140000|2024-10-05 17:42:20|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|5
1728150150000|2024-10-05 17:42:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|6
1728150170000|2024-10-05 17:42:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728150210000|2024-10-05 17:43:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728150220000|2024-10-05 17:43:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728150230000|2024-10-05 17:43:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728150240000|2024-10-05 17:44:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728150250000|2024-10-05 17:44:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728150270000|2024-10-05 17:44:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728150280000|2024-10-05 17:44:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728150290000|2024-10-05 17:44:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728150310000|2024-10-05 17:45:10|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|4
1728150320000|2024-10-05 17:45:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728150330000|2024-10-05 17:45:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728150350000|2024-10-05 17:45:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728150380000|2024-10-05 17:46:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728150390000|2024-10-05 17:46:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728150400000|2024-10-05 17:46:40|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728150410000|2024-10-05 17:46:50|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1728150420000|2024-10-05 17:47:00|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|5
1728150440000|2024-10-05 17:47:20|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1728150460000|2024-10-05 17:47:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728150470000|2024-10-05 17:47:50|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|8
1728150480000|2024-10-05 17:48:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|7
1728150490000|2024-10-05 17:48:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|7
1728150500000|2024-10-05 17:48:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728150510000|2024-10-05 17:48:30|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1728150540000|2024-10-05 17:49:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1728150550000|2024-10-05 17:49:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728150560000|2024-10-05 17:49:20|47.56|47.26|47.59|47.29|47.6|47.3|47.56|47.26|5
1728150580000|2024-10-05 17:49:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|11
1728150590000|2024-10-05 17:49:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728150610000|2024-10-05 17:50:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728150620000|2024-10-05 17:50:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|7
1728150630000|2024-10-05 17:50:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728150640000|2024-10-05 17:50:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728150650000|2024-10-05 17:50:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|6
1728150660000|2024-10-05 17:51:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|6
1728150670000|2024-10-05 17:51:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1728150680000|2024-10-05 17:51:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728150690000|2024-10-05 17:51:30|47.59|47.29|47.56|47.26|47.59|47.29|47.56|47.26|6
1728150700000|2024-10-05 17:51:40|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1728150710000|2024-10-05 17:51:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728150720000|2024-10-05 17:52:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728150730000|2024-10-05 17:52:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728150740000|2024-10-05 17:52:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1728150750000|2024-10-05 17:52:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728150760000|2024-10-05 17:52:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728150770000|2024-10-05 17:52:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|9
1728150780000|2024-10-05 17:53:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1728150790000|2024-10-05 17:53:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728150820000|2024-10-05 17:53:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728150860000|2024-10-05 17:54:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728150870000|2024-10-05 17:54:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1728150880000|2024-10-05 17:54:40|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1728150890000|2024-10-05 17:54:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728150900000|2024-10-05 17:55:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728150910000|2024-10-05 17:55:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728150920000|2024-10-05 17:55:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728150930000|2024-10-05 17:55:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|8
1728150970000|2024-10-05 17:56:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728150980000|2024-10-05 17:56:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728150990000|2024-10-05 17:56:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1728151000000|2024-10-05 17:56:40|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1728151010000|2024-10-05 17:56:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728151020000|2024-10-05 17:57:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1728151030000|2024-10-05 17:57:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728151040000|2024-10-05 17:57:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728151050000|2024-10-05 17:57:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728151060000|2024-10-05 17:57:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728151130000|2024-10-05 17:58:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728151140000|2024-10-05 17:59:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728151150000|2024-10-05 17:59:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728151180000|2024-10-05 17:59:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728151200000|2024-10-05 18:00:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728151220000|2024-10-05 18:00:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728151230000|2024-10-05 18:00:30|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|4
1728151240000|2024-10-05 18:00:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728151250000|2024-10-05 18:00:50|47.55|47.25|47.57|47.27|47.58|47.28|47.55|47.25|4
1728151270000|2024-10-05 18:01:10|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728151280000|2024-10-05 18:01:20|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|6
1728151290000|2024-10-05 18:01:30|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|5
1728151300000|2024-10-05 18:01:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728151310000|2024-10-05 18:01:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728151320000|2024-10-05 18:02:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1728151330000|2024-10-05 18:02:10|47.57|47.27|47.62|47.32|47.63|47.33|47.56|47.26|7
1728151340000|2024-10-05 18:02:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728151350000|2024-10-05 18:02:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728151370000|2024-10-05 18:02:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728151380000|2024-10-05 18:03:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|6
1728151400000|2024-10-05 18:03:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728151410000|2024-10-05 18:03:30|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|8
1728151420000|2024-10-05 18:03:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728151430000|2024-10-05 18:03:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728151440000|2024-10-05 18:04:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728151460000|2024-10-05 18:04:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728151470000|2024-10-05 18:04:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728151480000|2024-10-05 18:04:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728151500000|2024-10-05 18:05:00|47.55|47.25|47.51|47.21|47.55|47.25|47.51|47.21|5
1728151510000|2024-10-05 18:05:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728151520000|2024-10-05 18:05:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728151530000|2024-10-05 18:05:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728151550000|2024-10-05 18:05:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728151560000|2024-10-05 18:06:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|9
1728151570000|2024-10-05 18:06:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728151580000|2024-10-05 18:06:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728151630000|2024-10-05 18:07:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728151640000|2024-10-05 18:07:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728151660000|2024-10-05 18:07:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728151680000|2024-10-05 18:08:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728151700000|2024-10-05 18:08:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728151710000|2024-10-05 18:08:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728151800000|2024-10-05 18:10:00|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|4
1728151810000|2024-10-05 18:10:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728151820000|2024-10-05 18:10:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1728151830000|2024-10-05 18:10:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728151840000|2024-10-05 18:10:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728151860000|2024-10-05 18:11:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|5
1728151870000|2024-10-05 18:11:10|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|6
1728151880000|2024-10-05 18:11:20|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1728151890000|2024-10-05 18:11:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728151910000|2024-10-05 18:11:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728151930000|2024-10-05 18:12:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728151950000|2024-10-05 18:12:30|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728151960000|2024-10-05 18:12:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1728151970000|2024-10-05 18:12:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728151990000|2024-10-05 18:13:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1728152010000|2024-10-05 18:13:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728152020000|2024-10-05 18:13:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728152040000|2024-10-05 18:14:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728152050000|2024-10-05 18:14:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728152090000|2024-10-05 18:14:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728152100000|2024-10-05 18:15:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728152120000|2024-10-05 18:15:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728152130000|2024-10-05 18:15:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728152160000|2024-10-05 18:16:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728152170000|2024-10-05 18:16:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|9
1728152180000|2024-10-05 18:16:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728152190000|2024-10-05 18:16:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|17
1728152200000|2024-10-05 18:16:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728152220000|2024-10-05 18:17:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1728152230000|2024-10-05 18:17:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728152240000|2024-10-05 18:17:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728152250000|2024-10-05 18:17:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728152260000|2024-10-05 18:17:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|6
1728152270000|2024-10-05 18:17:50|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|7
1728152280000|2024-10-05 18:18:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728152290000|2024-10-05 18:18:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728152300000|2024-10-05 18:18:20|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|6
1728152310000|2024-10-05 18:18:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|7
1728152320000|2024-10-05 18:18:40|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1728152330000|2024-10-05 18:18:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728152340000|2024-10-05 18:19:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728152350000|2024-10-05 18:19:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|8
1728152360000|2024-10-05 18:19:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728152370000|2024-10-05 18:19:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728152380000|2024-10-05 18:19:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728152400000|2024-10-05 18:20:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728152420000|2024-10-05 18:20:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728152430000|2024-10-05 18:20:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|6
1728152440000|2024-10-05 18:20:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728152450000|2024-10-05 18:20:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728152460000|2024-10-05 18:21:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728152470000|2024-10-05 18:21:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1728152480000|2024-10-05 18:21:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728152490000|2024-10-05 18:21:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1728152500000|2024-10-05 18:21:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728152510000|2024-10-05 18:21:50|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|5
1728152520000|2024-10-05 18:22:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728152530000|2024-10-05 18:22:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728152540000|2024-10-05 18:22:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728152560000|2024-10-05 18:22:40|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1728152570000|2024-10-05 18:22:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728152580000|2024-10-05 18:23:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728152590000|2024-10-05 18:23:10|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|5
1728152600000|2024-10-05 18:23:20|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|4
1728152610000|2024-10-05 18:23:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728152620000|2024-10-05 18:23:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1728152630000|2024-10-05 18:23:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728152640000|2024-10-05 18:24:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728152650000|2024-10-05 18:24:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728152660000|2024-10-05 18:24:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728152670000|2024-10-05 18:24:30|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|5
1728152680000|2024-10-05 18:24:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728152700000|2024-10-05 18:25:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728152710000|2024-10-05 18:25:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1728152720000|2024-10-05 18:25:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728152730000|2024-10-05 18:25:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728152740000|2024-10-05 18:25:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728152750000|2024-10-05 18:25:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728152760000|2024-10-05 18:26:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728152770000|2024-10-05 18:26:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|8
1728152780000|2024-10-05 18:26:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|9
1728152790000|2024-10-05 18:26:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728152800000|2024-10-05 18:26:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728152810000|2024-10-05 18:26:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728152820000|2024-10-05 18:27:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728152840000|2024-10-05 18:27:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728152850000|2024-10-05 18:27:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728152870000|2024-10-05 18:27:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1728152890000|2024-10-05 18:28:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1728152920000|2024-10-05 18:28:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728152930000|2024-10-05 18:28:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|7
1728152950000|2024-10-05 18:29:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728152960000|2024-10-05 18:29:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728152970000|2024-10-05 18:29:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728152980000|2024-10-05 18:29:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728153010000|2024-10-05 18:30:10|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|7
1728153020000|2024-10-05 18:30:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728153050000|2024-10-05 18:30:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728153060000|2024-10-05 18:31:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728153080000|2024-10-05 18:31:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728153090000|2024-10-05 18:31:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1728153100000|2024-10-05 18:31:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|7
1728153110000|2024-10-05 18:31:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|9
1728153120000|2024-10-05 18:32:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728153130000|2024-10-05 18:32:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728153140000|2024-10-05 18:32:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728153150000|2024-10-05 18:32:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728153160000|2024-10-05 18:32:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728153170000|2024-10-05 18:32:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728153180000|2024-10-05 18:33:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728153200000|2024-10-05 18:33:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728153230000|2024-10-05 18:33:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728153250000|2024-10-05 18:34:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728153260000|2024-10-05 18:34:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728153300000|2024-10-05 18:35:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728153310000|2024-10-05 18:35:10|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728153320000|2024-10-05 18:35:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728153330000|2024-10-05 18:35:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728153350000|2024-10-05 18:35:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728153360000|2024-10-05 18:36:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728153380000|2024-10-05 18:36:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728153390000|2024-10-05 18:36:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728153400000|2024-10-05 18:36:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728153420000|2024-10-05 18:37:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728153460000|2024-10-05 18:37:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728153470000|2024-10-05 18:37:50|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|2
1728153500000|2024-10-05 18:38:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728153540000|2024-10-05 18:39:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728153550000|2024-10-05 18:39:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1728153560000|2024-10-05 18:39:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728153600000|2024-10-05 18:40:00|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1728153610000|2024-10-05 18:40:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728153630000|2024-10-05 18:40:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728153640000|2024-10-05 18:40:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728153660000|2024-10-05 18:41:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728153680000|2024-10-05 18:41:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728153710000|2024-10-05 18:41:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728153720000|2024-10-05 18:42:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728153750000|2024-10-05 18:42:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728153770000|2024-10-05 18:42:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|7
1728153780000|2024-10-05 18:43:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728153790000|2024-10-05 18:43:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1728153800000|2024-10-05 18:43:20|47.33|47.03|47.3|47|47.33|47.03|47.3|47|3
1728153810000|2024-10-05 18:43:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728153820000|2024-10-05 18:43:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728153830000|2024-10-05 18:43:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728153850000|2024-10-05 18:44:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728153870000|2024-10-05 18:44:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728153880000|2024-10-05 18:44:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728153920000|2024-10-05 18:45:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728153960000|2024-10-05 18:46:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728153970000|2024-10-05 18:46:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728153980000|2024-10-05 18:46:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728153990000|2024-10-05 18:46:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|12
1728154000000|2024-10-05 18:46:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728154010000|2024-10-05 18:46:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728154020000|2024-10-05 18:47:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728154040000|2024-10-05 18:47:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728154070000|2024-10-05 18:47:50|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|4
1728154080000|2024-10-05 18:48:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|9
1728154090000|2024-10-05 18:48:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728154110000|2024-10-05 18:48:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|9
1728154120000|2024-10-05 18:48:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728154130000|2024-10-05 18:48:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1728154140000|2024-10-05 18:49:00|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|14
1728154150000|2024-10-05 18:49:10|47.22|46.92|47.22|46.92|47.23|46.93|47.21|46.91|5
1728154160000|2024-10-05 18:49:20|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1728154170000|2024-10-05 18:49:30|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|11
1728154180000|2024-10-05 18:49:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728154190000|2024-10-05 18:49:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1728154200000|2024-10-05 18:50:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|5
1728154210000|2024-10-05 18:50:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728154220000|2024-10-05 18:50:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728154230000|2024-10-05 18:50:30|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|7
1728154240000|2024-10-05 18:50:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728154260000|2024-10-05 18:51:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728154310000|2024-10-05 18:51:50|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|3
1728154320000|2024-10-05 18:52:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728154330000|2024-10-05 18:52:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728154340000|2024-10-05 18:52:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1728154350000|2024-10-05 18:52:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728154360000|2024-10-05 18:52:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728154370000|2024-10-05 18:52:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728154380000|2024-10-05 18:53:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728154390000|2024-10-05 18:53:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728154430000|2024-10-05 18:53:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728154450000|2024-10-05 18:54:10|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1728154470000|2024-10-05 18:54:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728154480000|2024-10-05 18:54:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728154520000|2024-10-05 18:55:20|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|7
1728154530000|2024-10-05 18:55:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728154540000|2024-10-05 18:55:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728154550000|2024-10-05 18:55:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728154560000|2024-10-05 18:56:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728154570000|2024-10-05 18:56:10|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|7
1728154580000|2024-10-05 18:56:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728154590000|2024-10-05 18:56:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728154600000|2024-10-05 18:56:40|47.26|46.96|47.28|46.98|47.28|46.98|47.25|46.95|4
1728154630000|2024-10-05 18:57:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728154640000|2024-10-05 18:57:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728154670000|2024-10-05 18:57:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728154680000|2024-10-05 18:58:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728154700000|2024-10-05 18:58:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1728154710000|2024-10-05 18:58:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728154720000|2024-10-05 18:58:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1728154740000|2024-10-05 18:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728154760000|2024-10-05 18:59:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728154770000|2024-10-05 18:59:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728154800000|2024-10-05 19:00:00|47.25|46.95|47.23|46.93|47.26|46.96|47.23|46.93|7
1728154810000|2024-10-05 19:00:10|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728154820000|2024-10-05 19:00:20|47.23|46.93|47.22|46.92|47.23|46.93|47.2|46.9|9
1728154840000|2024-10-05 19:00:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728154860000|2024-10-05 19:01:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728154880000|2024-10-05 19:01:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728154890000|2024-10-05 19:01:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728154910000|2024-10-05 19:01:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728154920000|2024-10-05 19:02:00|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|5
1728154940000|2024-10-05 19:02:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728154950000|2024-10-05 19:02:30|47.15|46.85|47.13|46.83|47.16|46.86|47.13|46.83|7
1728154980000|2024-10-05 19:03:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|8
1728154990000|2024-10-05 19:03:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1728155000000|2024-10-05 19:03:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728155030000|2024-10-05 19:03:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728155060000|2024-10-05 19:04:20|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1728155070000|2024-10-05 19:04:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728155080000|2024-10-05 19:04:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728155090000|2024-10-05 19:04:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728155100000|2024-10-05 19:05:00|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|6
1728155110000|2024-10-05 19:05:10|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1728155120000|2024-10-05 19:05:20|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1728155130000|2024-10-05 19:05:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728155140000|2024-10-05 19:05:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728155150000|2024-10-05 19:05:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728155160000|2024-10-05 19:06:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728155190000|2024-10-05 19:06:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728155210000|2024-10-05 19:06:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728155220000|2024-10-05 19:07:00|47.12|46.82|47.16|46.86|47.17|46.87|47.12|46.82|6
1728155230000|2024-10-05 19:07:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1728155240000|2024-10-05 19:07:20|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|6
1728155250000|2024-10-05 19:07:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728155270000|2024-10-05 19:07:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728155290000|2024-10-05 19:08:10|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728155300000|2024-10-05 19:08:20|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|4
1728155340000|2024-10-05 19:09:00|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|7
1728155350000|2024-10-05 19:09:10|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|7
1728155360000|2024-10-05 19:09:20|47.2|46.9|47.17|46.87|47.2|46.9|47.16|46.86|6
1728155370000|2024-10-05 19:09:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728155380000|2024-10-05 19:09:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1728155390000|2024-10-05 19:09:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728155400000|2024-10-05 19:10:00|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1728155410000|2024-10-05 19:10:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|10
1728155420000|2024-10-05 19:10:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728155440000|2024-10-05 19:10:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|7
1728155450000|2024-10-05 19:10:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728155460000|2024-10-05 19:11:00|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|5
1728155470000|2024-10-05 19:11:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728155480000|2024-10-05 19:11:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728155490000|2024-10-05 19:11:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|8
1728155500000|2024-10-05 19:11:40|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728155510000|2024-10-05 19:11:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728155520000|2024-10-05 19:12:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|7
1728155530000|2024-10-05 19:12:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728155540000|2024-10-05 19:12:20|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|4
1728155550000|2024-10-05 19:12:30|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1728155560000|2024-10-05 19:12:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1728155580000|2024-10-05 19:13:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728155600000|2024-10-05 19:13:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728155620000|2024-10-05 19:13:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728155640000|2024-10-05 19:14:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728155650000|2024-10-05 19:14:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728155670000|2024-10-05 19:14:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728155680000|2024-10-05 19:14:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728155690000|2024-10-05 19:14:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728155700000|2024-10-05 19:15:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728155720000|2024-10-05 19:15:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728155740000|2024-10-05 19:15:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1728155750000|2024-10-05 19:15:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728155760000|2024-10-05 19:16:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1728155770000|2024-10-05 19:16:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1728155780000|2024-10-05 19:16:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728155790000|2024-10-05 19:16:30|47.11|46.81|47.11|46.81|47.11|46.81|47.09|46.79|5
1728155800000|2024-10-05 19:16:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1728155810000|2024-10-05 19:16:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728155820000|2024-10-05 19:17:00|47.08|46.78|47.07|46.77|47.09|46.79|47.05|46.75|9
1728155830000|2024-10-05 19:17:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|9
1728155840000|2024-10-05 19:17:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728155850000|2024-10-05 19:17:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728155880000|2024-10-05 19:18:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|4
1728155890000|2024-10-05 19:18:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728155900000|2024-10-05 19:18:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728155910000|2024-10-05 19:18:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|8
1728155920000|2024-10-05 19:18:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|4
1728155940000|2024-10-05 19:19:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728155960000|2024-10-05 19:19:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728155970000|2024-10-05 19:19:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728155990000|2024-10-05 19:19:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728156000000|2024-10-05 19:20:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|7
1728156010000|2024-10-05 19:20:10|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|4
1728156020000|2024-10-05 19:20:20|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728156030000|2024-10-05 19:20:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1728156040000|2024-10-05 19:20:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728156050000|2024-10-05 19:20:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728156060000|2024-10-05 19:21:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728156070000|2024-10-05 19:21:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1728156100000|2024-10-05 19:21:40|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1728156110000|2024-10-05 19:21:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|7
1728156120000|2024-10-05 19:22:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|7
1728156130000|2024-10-05 19:22:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728156140000|2024-10-05 19:22:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|7
1728156150000|2024-10-05 19:22:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728156160000|2024-10-05 19:22:40|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|7
1728156190000|2024-10-05 19:23:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728156200000|2024-10-05 19:23:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728156210000|2024-10-05 19:23:30|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|10
1728156220000|2024-10-05 19:23:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|7
1728156230000|2024-10-05 19:23:50|47.09|46.79|47.07|46.77|47.1|46.8|47.07|46.77|7
1728156240000|2024-10-05 19:24:00|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1728156250000|2024-10-05 19:24:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728156260000|2024-10-05 19:24:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|6
1728156280000|2024-10-05 19:24:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728156290000|2024-10-05 19:24:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728156300000|2024-10-05 19:25:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1728156310000|2024-10-05 19:25:10|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|6
1728156330000|2024-10-05 19:25:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728156350000|2024-10-05 19:25:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728156360000|2024-10-05 19:26:00|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|7
1728156370000|2024-10-05 19:26:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728156380000|2024-10-05 19:26:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|4
1728156410000|2024-10-05 19:26:50|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|4
1728156420000|2024-10-05 19:27:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728156430000|2024-10-05 19:27:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728156440000|2024-10-05 19:27:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|5
1728156500000|2024-10-05 19:28:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728156530000|2024-10-05 19:28:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1728156550000|2024-10-05 19:29:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728156560000|2024-10-05 19:29:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|9
1728156570000|2024-10-05 19:29:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728156580000|2024-10-05 19:29:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728156590000|2024-10-05 19:29:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728156600000|2024-10-05 19:30:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728156620000|2024-10-05 19:30:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728156630000|2024-10-05 19:30:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728156640000|2024-10-05 19:30:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728156670000|2024-10-05 19:31:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728156680000|2024-10-05 19:31:20|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728156690000|2024-10-05 19:31:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|6
1728156700000|2024-10-05 19:31:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728156710000|2024-10-05 19:31:50|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|4
1728156720000|2024-10-05 19:32:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1728156730000|2024-10-05 19:32:10|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728156740000|2024-10-05 19:32:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728156760000|2024-10-05 19:32:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728156770000|2024-10-05 19:32:50|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1728156790000|2024-10-05 19:33:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728156800000|2024-10-05 19:33:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728156820000|2024-10-05 19:33:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728156830000|2024-10-05 19:33:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728156840000|2024-10-05 19:34:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728156870000|2024-10-05 19:34:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728156900000|2024-10-05 19:35:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728156930000|2024-10-05 19:35:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728156940000|2024-10-05 19:35:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728156950000|2024-10-05 19:35:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728156960000|2024-10-05 19:36:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1728156980000|2024-10-05 19:36:20|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1728156990000|2024-10-05 19:36:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1728157000000|2024-10-05 19:36:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728157010000|2024-10-05 19:36:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|4
1728157030000|2024-10-05 19:37:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1728157040000|2024-10-05 19:37:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728157070000|2024-10-05 19:37:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728157080000|2024-10-05 19:38:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728157090000|2024-10-05 19:38:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1728157100000|2024-10-05 19:38:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|10
1728157110000|2024-10-05 19:38:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728157120000|2024-10-05 19:38:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728157130000|2024-10-05 19:38:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728157140000|2024-10-05 19:39:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728157160000|2024-10-05 19:39:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728157180000|2024-10-05 19:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728157190000|2024-10-05 19:39:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728157200000|2024-10-05 19:40:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728157210000|2024-10-05 19:40:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1728157220000|2024-10-05 19:40:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728157240000|2024-10-05 19:40:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728157250000|2024-10-05 19:40:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728157270000|2024-10-05 19:41:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|5
1728157280000|2024-10-05 19:41:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728157310000|2024-10-05 19:41:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728157320000|2024-10-05 19:42:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728157340000|2024-10-05 19:42:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728157360000|2024-10-05 19:42:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728157400000|2024-10-05 19:43:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728157420000|2024-10-05 19:43:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1728157430000|2024-10-05 19:43:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1728157440000|2024-10-05 19:44:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728157460000|2024-10-05 19:44:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1728157470000|2024-10-05 19:44:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728157490000|2024-10-05 19:44:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|8
1728157500000|2024-10-05 19:45:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728157520000|2024-10-05 19:45:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728157540000|2024-10-05 19:45:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728157550000|2024-10-05 19:45:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|8
1728157570000|2024-10-05 19:46:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|7
1728157580000|2024-10-05 19:46:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728157600000|2024-10-05 19:46:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1728157610000|2024-10-05 19:46:50|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|6
1728157630000|2024-10-05 19:47:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728157640000|2024-10-05 19:47:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728157650000|2024-10-05 19:47:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728157660000|2024-10-05 19:47:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728157680000|2024-10-05 19:48:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1728157690000|2024-10-05 19:48:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728157700000|2024-10-05 19:48:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728157710000|2024-10-05 19:48:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728157720000|2024-10-05 19:48:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728157730000|2024-10-05 19:48:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728157760000|2024-10-05 19:49:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728157770000|2024-10-05 19:49:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728157780000|2024-10-05 19:49:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1728157800000|2024-10-05 19:50:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1728157870000|2024-10-05 19:51:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728157890000|2024-10-05 19:51:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728157900000|2024-10-05 19:51:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|10
1728157910000|2024-10-05 19:51:50|47.09|46.79|47.09|46.79|47.09|46.79|47.07|46.77|7
1728157920000|2024-10-05 19:52:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728157930000|2024-10-05 19:52:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1728157940000|2024-10-05 19:52:20|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1728157990000|2024-10-05 19:53:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728158010000|2024-10-05 19:53:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728158040000|2024-10-05 19:54:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728158060000|2024-10-05 19:54:20|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1728158080000|2024-10-05 19:54:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728158090000|2024-10-05 19:54:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728158110000|2024-10-05 19:55:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728158120000|2024-10-05 19:55:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1728158150000|2024-10-05 19:55:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1728158160000|2024-10-05 19:56:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728158170000|2024-10-05 19:56:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728158190000|2024-10-05 19:56:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728158220000|2024-10-05 19:57:00|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|5
1728158240000|2024-10-05 19:57:20|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|4
1728158250000|2024-10-05 19:57:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728158280000|2024-10-05 19:58:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728158290000|2024-10-05 19:58:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728158300000|2024-10-05 19:58:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728158310000|2024-10-05 19:58:30|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728158320000|2024-10-05 19:58:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728158330000|2024-10-05 19:58:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728158340000|2024-10-05 19:59:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728158400000|2024-10-05 20:00:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728158410000|2024-10-05 20:00:10|47.11|46.81|47.09|46.79|47.11|46.81|47.08|46.78|7
1728158420000|2024-10-05 20:00:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728158430000|2024-10-05 20:00:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728158440000|2024-10-05 20:00:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1728158450000|2024-10-05 20:00:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728158460000|2024-10-05 20:01:00|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|4
1728158470000|2024-10-05 20:01:10|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1728158480000|2024-10-05 20:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728158500000|2024-10-05 20:01:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728158520000|2024-10-05 20:02:00|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|4
1728158530000|2024-10-05 20:02:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728158540000|2024-10-05 20:02:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1728158580000|2024-10-05 20:03:00|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|2
1728158590000|2024-10-05 20:03:10|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|9
1728158600000|2024-10-05 20:03:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728158610000|2024-10-05 20:03:30|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|5
1728158620000|2024-10-05 20:03:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728158640000|2024-10-05 20:04:00|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|4
1728158670000|2024-10-05 20:04:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1728158680000|2024-10-05 20:04:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728158690000|2024-10-05 20:04:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728158700000|2024-10-05 20:05:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|17
1728158710000|2024-10-05 20:05:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|7
1728158720000|2024-10-05 20:05:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728158730000|2024-10-05 20:05:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728158740000|2024-10-05 20:05:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728158750000|2024-10-05 20:05:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728158760000|2024-10-05 20:06:00|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|8
1728158770000|2024-10-05 20:06:10|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1728158780000|2024-10-05 20:06:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728158790000|2024-10-05 20:06:30|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|5
1728158800000|2024-10-05 20:06:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1728158820000|2024-10-05 20:07:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728158830000|2024-10-05 20:07:10|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|9
1728158840000|2024-10-05 20:07:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728158850000|2024-10-05 20:07:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728158890000|2024-10-05 20:08:10|47.05|46.75|47.03|46.73|47.06|46.76|47.03|46.73|7
1728158900000|2024-10-05 20:08:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1728158930000|2024-10-05 20:08:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728158940000|2024-10-05 20:09:00|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|6
1728158950000|2024-10-05 20:09:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728158960000|2024-10-05 20:09:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728158970000|2024-10-05 20:09:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1728158980000|2024-10-05 20:09:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728158990000|2024-10-05 20:09:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1728159000000|2024-10-05 20:10:00|47.02|46.72|47.07|46.77|47.08|46.78|47.02|46.72|8
1728159010000|2024-10-05 20:10:10|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|6
1728159020000|2024-10-05 20:10:20|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|4
1728159030000|2024-10-05 20:10:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728159060000|2024-10-05 20:11:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728159070000|2024-10-05 20:11:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728159080000|2024-10-05 20:11:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1728159090000|2024-10-05 20:11:30|47.12|46.82|47.13|46.83|47.15|46.85|47.11|46.81|8
1728159100000|2024-10-05 20:11:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728159130000|2024-10-05 20:12:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728159140000|2024-10-05 20:12:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728159160000|2024-10-05 20:12:40|47.14|46.84|47.11|46.81|47.14|46.84|47.1|46.8|7
1728159170000|2024-10-05 20:12:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728159180000|2024-10-05 20:13:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728159190000|2024-10-05 20:13:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728159200000|2024-10-05 20:13:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728159220000|2024-10-05 20:13:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728159230000|2024-10-05 20:13:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728159240000|2024-10-05 20:14:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728159260000|2024-10-05 20:14:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1728159270000|2024-10-05 20:14:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1728159280000|2024-10-05 20:14:40|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|3
1728159290000|2024-10-05 20:14:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1728159300000|2024-10-05 20:15:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728159310000|2024-10-05 20:15:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1728159330000|2024-10-05 20:15:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728159350000|2024-10-05 20:15:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1728159360000|2024-10-05 20:16:00|47.16|46.86|47.2|46.9|47.2|46.9|47.16|46.86|5
1728159370000|2024-10-05 20:16:10|47.19|46.89|47.16|46.86|47.19|46.89|47.16|46.86|3
1728159380000|2024-10-05 20:16:20|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|7
1728159390000|2024-10-05 20:16:30|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728159400000|2024-10-05 20:16:40|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1728159420000|2024-10-05 20:17:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1728159430000|2024-10-05 20:17:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1728159440000|2024-10-05 20:17:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728159480000|2024-10-05 20:18:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728159490000|2024-10-05 20:18:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728159500000|2024-10-05 20:18:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1728159510000|2024-10-05 20:18:30|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|4
1728159540000|2024-10-05 20:19:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|4
1728159570000|2024-10-05 20:19:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728159580000|2024-10-05 20:19:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1728159610000|2024-10-05 20:20:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728159620000|2024-10-05 20:20:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728159650000|2024-10-05 20:20:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728159660000|2024-10-05 20:21:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728159670000|2024-10-05 20:21:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728159680000|2024-10-05 20:21:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728159690000|2024-10-05 20:21:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728159700000|2024-10-05 20:21:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728159720000|2024-10-05 20:22:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|6
1728159730000|2024-10-05 20:22:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1728159740000|2024-10-05 20:22:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1728159750000|2024-10-05 20:22:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728159760000|2024-10-05 20:22:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728159780000|2024-10-05 20:23:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728159790000|2024-10-05 20:23:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728159800000|2024-10-05 20:23:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1728159810000|2024-10-05 20:23:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728159820000|2024-10-05 20:23:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728159830000|2024-10-05 20:23:50|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1728159850000|2024-10-05 20:24:10|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1728159860000|2024-10-05 20:24:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728159870000|2024-10-05 20:24:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728159880000|2024-10-05 20:24:40|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|6
1728159890000|2024-10-05 20:24:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1728159900000|2024-10-05 20:25:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728159910000|2024-10-05 20:25:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|13
1728159920000|2024-10-05 20:25:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1728159940000|2024-10-05 20:25:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728159950000|2024-10-05 20:25:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728159960000|2024-10-05 20:26:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728159970000|2024-10-05 20:26:10|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728159980000|2024-10-05 20:26:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1728159990000|2024-10-05 20:26:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728160000000|2024-10-05 20:26:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728160010000|2024-10-05 20:26:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728160020000|2024-10-05 20:27:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728160030000|2024-10-05 20:27:10|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1728160060000|2024-10-05 20:27:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728160070000|2024-10-05 20:27:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728160080000|2024-10-05 20:28:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728160090000|2024-10-05 20:28:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728160100000|2024-10-05 20:28:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1728160110000|2024-10-05 20:28:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1728160120000|2024-10-05 20:28:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728160150000|2024-10-05 20:29:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728160160000|2024-10-05 20:29:20|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|4
1728160170000|2024-10-05 20:29:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1728160180000|2024-10-05 20:29:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728160190000|2024-10-05 20:29:50|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1728160200000|2024-10-05 20:30:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728160210000|2024-10-05 20:30:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728160220000|2024-10-05 20:30:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728160230000|2024-10-05 20:30:30|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|11
1728160260000|2024-10-05 20:31:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|8
1728160270000|2024-10-05 20:31:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1728160280000|2024-10-05 20:31:20|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|6
1728160290000|2024-10-05 20:31:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1728160300000|2024-10-05 20:31:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1728160310000|2024-10-05 20:31:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728160320000|2024-10-05 20:32:00|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1728160330000|2024-10-05 20:32:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1728160340000|2024-10-05 20:32:20|47.22|46.92|47.23|46.93|47.24|46.94|47.21|46.91|6
1728160350000|2024-10-05 20:32:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1728160370000|2024-10-05 20:32:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728160380000|2024-10-05 20:33:00|47.23|46.93|47.27|46.97|47.28|46.98|47.23|46.93|8
1728160390000|2024-10-05 20:33:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728160400000|2024-10-05 20:33:20|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1728160410000|2024-10-05 20:33:30|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1728160420000|2024-10-05 20:33:40|47.24|46.94|47.23|46.93|47.24|46.94|47.21|46.91|6
1728160430000|2024-10-05 20:33:50|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|8
1728160440000|2024-10-05 20:34:00|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728160450000|2024-10-05 20:34:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728160460000|2024-10-05 20:34:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|11
1728160490000|2024-10-05 20:34:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728160500000|2024-10-05 20:35:00|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|8
1728160520000|2024-10-05 20:35:20|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|6
1728160530000|2024-10-05 20:35:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728160540000|2024-10-05 20:35:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728160550000|2024-10-05 20:35:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728160560000|2024-10-05 20:36:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728160570000|2024-10-05 20:36:10|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|7
1728160580000|2024-10-05 20:36:20|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728160600000|2024-10-05 20:36:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728160610000|2024-10-05 20:36:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728160620000|2024-10-05 20:37:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728160640000|2024-10-05 20:37:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728160650000|2024-10-05 20:37:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728160710000|2024-10-05 20:38:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1728160720000|2024-10-05 20:38:40|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1728160730000|2024-10-05 20:38:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728160740000|2024-10-05 20:39:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728160750000|2024-10-05 20:39:10|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1728160760000|2024-10-05 20:39:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728160770000|2024-10-05 20:39:30|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1728160810000|2024-10-05 20:40:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1728160860000|2024-10-05 20:41:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728160870000|2024-10-05 20:41:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728160880000|2024-10-05 20:41:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1728160890000|2024-10-05 20:41:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728160910000|2024-10-05 20:41:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1728160940000|2024-10-05 20:42:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728160950000|2024-10-05 20:42:30|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|2
1728160960000|2024-10-05 20:42:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728160980000|2024-10-05 20:43:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728160990000|2024-10-05 20:43:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728161020000|2024-10-05 20:43:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728161040000|2024-10-05 20:44:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728161050000|2024-10-05 20:44:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728161060000|2024-10-05 20:44:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728161070000|2024-10-05 20:44:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728161090000|2024-10-05 20:44:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728161110000|2024-10-05 20:45:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1728161120000|2024-10-05 20:45:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728161130000|2024-10-05 20:45:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728161140000|2024-10-05 20:45:40|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|7
1728161160000|2024-10-05 20:46:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728161220000|2024-10-05 20:47:00|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|7
1728161230000|2024-10-05 20:47:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728161240000|2024-10-05 20:47:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728161250000|2024-10-05 20:47:30|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|5
1728161270000|2024-10-05 20:47:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728161280000|2024-10-05 20:48:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728161310000|2024-10-05 20:48:30|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|6
1728161320000|2024-10-05 20:48:40|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|4
1728161330000|2024-10-05 20:48:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1728161340000|2024-10-05 20:49:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728161350000|2024-10-05 20:49:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728161360000|2024-10-05 20:49:20|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728161370000|2024-10-05 20:49:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1728161390000|2024-10-05 20:49:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|9
1728161410000|2024-10-05 20:50:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728161420000|2024-10-05 20:50:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1728161430000|2024-10-05 20:50:30|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|4
1728161440000|2024-10-05 20:50:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728161450000|2024-10-05 20:50:50|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1728161470000|2024-10-05 20:51:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728161480000|2024-10-05 20:51:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728161500000|2024-10-05 20:51:40|46.91|46.61|46.92|46.62|46.95|46.65|46.91|46.61|7
1728161510000|2024-10-05 20:51:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728161520000|2024-10-05 20:52:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1728161530000|2024-10-05 20:52:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1728161540000|2024-10-05 20:52:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|8
1728161550000|2024-10-05 20:52:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|9
1728161560000|2024-10-05 20:52:40|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1728161570000|2024-10-05 20:52:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728161580000|2024-10-05 20:53:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728161590000|2024-10-05 20:53:10|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|7
1728161620000|2024-10-05 20:53:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728161630000|2024-10-05 20:53:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1728161670000|2024-10-05 20:54:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728161680000|2024-10-05 20:54:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728161690000|2024-10-05 20:54:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728161710000|2024-10-05 20:55:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728161740000|2024-10-05 20:55:40|46.91|46.61|46.94|46.64|46.95|46.65|46.91|46.61|5
1728161750000|2024-10-05 20:55:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1728161770000|2024-10-05 20:56:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1728161780000|2024-10-05 20:56:20|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|5
1728161790000|2024-10-05 20:56:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728161810000|2024-10-05 20:56:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728161820000|2024-10-05 20:57:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1728161830000|2024-10-05 20:57:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728161880000|2024-10-05 20:58:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|9
1728161890000|2024-10-05 20:58:10|46.94|46.64|46.93|46.63|46.95|46.65|46.92|46.62|6
1728161900000|2024-10-05 20:58:20|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|7
1728161910000|2024-10-05 20:58:30|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1728161930000|2024-10-05 20:58:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728161950000|2024-10-05 20:59:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1728161970000|2024-10-05 20:59:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728161980000|2024-10-05 20:59:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728161990000|2024-10-05 20:59:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1728162000000|2024-10-05 21:00:00|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|4
1728162010000|2024-10-05 21:00:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728162020000|2024-10-05 21:00:20|46.91|46.61|46.89|46.59|46.92|46.62|46.89|46.59|5
1728162030000|2024-10-05 21:00:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|9
1728162040000|2024-10-05 21:00:40|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|5
1728162060000|2024-10-05 21:01:00|46.88|46.58|46.86|46.56|46.9|46.6|46.86|46.56|5
1728162070000|2024-10-05 21:01:10|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|13
1728162080000|2024-10-05 21:01:20|46.86|46.56|46.85|46.55|46.86|46.56|46.83|46.53|6
1728162090000|2024-10-05 21:01:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1728162100000|2024-10-05 21:01:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1728162110000|2024-10-05 21:01:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1728162120000|2024-10-05 21:02:00|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|7
1728162130000|2024-10-05 21:02:10|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|6
1728162140000|2024-10-05 21:02:20|46.86|46.56|46.84|46.54|46.87|46.57|46.84|46.54|5
1728162150000|2024-10-05 21:02:30|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|6
1728162160000|2024-10-05 21:02:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728162170000|2024-10-05 21:02:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1728162180000|2024-10-05 21:03:00|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1728162190000|2024-10-05 21:03:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728162200000|2024-10-05 21:03:20|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1728162220000|2024-10-05 21:03:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1728162230000|2024-10-05 21:03:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728162240000|2024-10-05 21:04:00|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|7
1728162270000|2024-10-05 21:04:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|6
1728162280000|2024-10-05 21:04:40|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|8
1728162290000|2024-10-05 21:04:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|12
1728162300000|2024-10-05 21:05:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1728162310000|2024-10-05 21:05:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728162320000|2024-10-05 21:05:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728162330000|2024-10-05 21:05:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728162340000|2024-10-05 21:05:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1728162350000|2024-10-05 21:05:50|46.82|46.52|46.81|46.51|46.82|46.52|46.79|46.49|9
1728162360000|2024-10-05 21:06:00|46.8|46.5|46.81|46.51|46.82|46.52|46.79|46.49|8
1728162370000|2024-10-05 21:06:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1728162380000|2024-10-05 21:06:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|4
1728162390000|2024-10-05 21:06:30|46.78|46.48|46.84|46.54|46.84|46.54|46.78|46.48|16
1728162400000|2024-10-05 21:06:40|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1728162410000|2024-10-05 21:06:50|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|4
1728162420000|2024-10-05 21:07:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728162430000|2024-10-05 21:07:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|8
1728162440000|2024-10-05 21:07:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1728162450000|2024-10-05 21:07:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1728162470000|2024-10-05 21:07:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728162480000|2024-10-05 21:08:00|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1728162490000|2024-10-05 21:08:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1728162500000|2024-10-05 21:08:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728162510000|2024-10-05 21:08:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1728162530000|2024-10-05 21:08:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1728162540000|2024-10-05 21:09:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728162550000|2024-10-05 21:09:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|6
1728162560000|2024-10-05 21:09:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728162570000|2024-10-05 21:09:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1728162580000|2024-10-05 21:09:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728162590000|2024-10-05 21:09:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|6
1728162600000|2024-10-05 21:10:00|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1728162630000|2024-10-05 21:10:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728162650000|2024-10-05 21:10:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1728162660000|2024-10-05 21:11:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|9
1728162670000|2024-10-05 21:11:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|5
1728162680000|2024-10-05 21:11:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728162720000|2024-10-05 21:12:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728162750000|2024-10-05 21:12:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728162780000|2024-10-05 21:13:00|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|6
1728162790000|2024-10-05 21:13:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1728162800000|2024-10-05 21:13:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|5
1728162810000|2024-10-05 21:13:30|46.94|46.64|46.95|46.65|46.96|46.66|46.93|46.63|8
1728162820000|2024-10-05 21:13:40|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1728162830000|2024-10-05 21:13:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|6
1728162840000|2024-10-05 21:14:00|46.97|46.67|46.99|46.69|47|46.7|46.97|46.67|5
1728162850000|2024-10-05 21:14:10|47|46.7|47.01|46.71|47.02|46.72|47|46.7|10
1728162860000|2024-10-05 21:14:20|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|10
1728162870000|2024-10-05 21:14:30|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|4
1728162880000|2024-10-05 21:14:40|47.06|46.76|47.09|46.79|47.11|46.81|47.06|46.76|8
1728162900000|2024-10-05 21:15:00|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|4
1728162910000|2024-10-05 21:15:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|5
1728162920000|2024-10-05 21:15:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|13
1728162930000|2024-10-05 21:15:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728162940000|2024-10-05 21:15:40|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|4
1728162950000|2024-10-05 21:15:50|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|4
1728162960000|2024-10-05 21:16:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728162970000|2024-10-05 21:16:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728162980000|2024-10-05 21:16:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728162990000|2024-10-05 21:16:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728163010000|2024-10-05 21:16:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728163020000|2024-10-05 21:17:00|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|6
1728163030000|2024-10-05 21:17:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728163040000|2024-10-05 21:17:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1728163050000|2024-10-05 21:17:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1728163060000|2024-10-05 21:17:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1728163070000|2024-10-05 21:17:50|47.07|46.77|47.03|46.73|47.07|46.77|47.03|46.73|7
1728163080000|2024-10-05 21:18:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728163090000|2024-10-05 21:18:10|47.02|46.72|47|46.7|47.03|46.73|47|46.7|6
1728163100000|2024-10-05 21:18:20|47.01|46.71|47.04|46.74|47.04|46.74|47|46.7|5
1728163110000|2024-10-05 21:18:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728163120000|2024-10-05 21:18:40|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|7
1728163130000|2024-10-05 21:18:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728163140000|2024-10-05 21:19:00|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|4
1728163150000|2024-10-05 21:19:10|47.06|46.76|47.09|46.79|47.1|46.8|47.06|46.76|13
1728163160000|2024-10-05 21:19:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728163180000|2024-10-05 21:19:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1728163190000|2024-10-05 21:19:50|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|9
1728163200000|2024-10-05 21:20:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1728163210000|2024-10-05 21:20:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728163230000|2024-10-05 21:20:30|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|5
1728163240000|2024-10-05 21:20:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728163280000|2024-10-05 21:21:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728163300000|2024-10-05 21:21:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728163310000|2024-10-05 21:21:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728163320000|2024-10-05 21:22:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728163330000|2024-10-05 21:22:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1728163350000|2024-10-05 21:22:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728163360000|2024-10-05 21:22:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728163390000|2024-10-05 21:23:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728163400000|2024-10-05 21:23:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728163410000|2024-10-05 21:23:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728163420000|2024-10-05 21:23:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728163430000|2024-10-05 21:23:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|7
1728163450000|2024-10-05 21:24:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728163470000|2024-10-05 21:24:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728163480000|2024-10-05 21:24:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1728163500000|2024-10-05 21:25:00|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1728163520000|2024-10-05 21:25:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|5
1728163550000|2024-10-05 21:25:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728163590000|2024-10-05 21:26:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728163650000|2024-10-05 21:27:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728163670000|2024-10-05 21:27:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728163680000|2024-10-05 21:28:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728163690000|2024-10-05 21:28:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728163750000|2024-10-05 21:29:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728163900000|2024-10-05 21:31:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1728163950000|2024-10-05 21:32:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728163970000|2024-10-05 21:32:50|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1728163980000|2024-10-05 21:33:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728164020000|2024-10-05 21:33:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728164040000|2024-10-05 21:34:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728164100000|2024-10-05 21:35:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728164130000|2024-10-05 21:35:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728164220000|2024-10-05 21:37:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164270000|2024-10-05 21:37:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728164400000|2024-10-05 21:40:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728164440000|2024-10-05 21:40:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164470000|2024-10-05 21:41:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164490000|2024-10-05 21:41:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164500000|2024-10-05 21:41:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164530000|2024-10-05 21:42:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164620000|2024-10-05 21:43:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1728164630000|2024-10-05 21:43:50|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|5
1728164640000|2024-10-05 21:44:00|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728164650000|2024-10-05 21:44:10|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|7
1728164660000|2024-10-05 21:44:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728164670000|2024-10-05 21:44:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728164750000|2024-10-05 21:45:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164760000|2024-10-05 21:46:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164800000|2024-10-05 21:46:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164810000|2024-10-05 21:46:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164830000|2024-10-05 21:47:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728164840000|2024-10-05 21:47:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728164850000|2024-10-05 21:47:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728164860000|2024-10-05 21:47:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728164890000|2024-10-05 21:48:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728165000000|2024-10-05 21:50:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1728165010000|2024-10-05 21:50:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|6
1728165020000|2024-10-05 21:50:20|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|4
1728165150000|2024-10-05 21:52:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728165210000|2024-10-05 21:53:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728165220000|2024-10-05 21:53:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1728165230000|2024-10-05 21:53:50|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|6
1728165240000|2024-10-05 21:54:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728165250000|2024-10-05 21:54:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1728165260000|2024-10-05 21:54:20|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1728165270000|2024-10-05 21:54:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1728165280000|2024-10-05 21:54:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1728165290000|2024-10-05 21:54:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|7
1728165300000|2024-10-05 21:55:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728165420000|2024-10-05 21:57:00|47.16|46.86|47.09|46.79|47.16|46.86|47.09|46.79|5
1728165430000|2024-10-05 21:57:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728165440000|2024-10-05 21:57:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1728165450000|2024-10-05 21:57:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728165460000|2024-10-05 21:57:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728165470000|2024-10-05 21:57:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1728165480000|2024-10-05 21:58:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728165490000|2024-10-05 21:58:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728165500000|2024-10-05 21:58:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728165520000|2024-10-05 21:58:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1728165530000|2024-10-05 21:58:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728165590000|2024-10-05 21:59:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728165600000|2024-10-05 22:00:00|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728165620000|2024-10-05 22:00:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|8
1728165630000|2024-10-05 22:00:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728165650000|2024-10-05 22:00:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728165660000|2024-10-05 22:01:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|8
1728165670000|2024-10-05 22:01:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|6
1728165680000|2024-10-05 22:01:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1728165690000|2024-10-05 22:01:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1728165700000|2024-10-05 22:01:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|10
1728165720000|2024-10-05 22:02:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728165730000|2024-10-05 22:02:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1728165740000|2024-10-05 22:02:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728165750000|2024-10-05 22:02:30|47.07|46.77|47.14|46.84|47.14|46.84|47.07|46.77|9
1728165760000|2024-10-05 22:02:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728165770000|2024-10-05 22:02:50|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1728165780000|2024-10-05 22:03:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728165790000|2024-10-05 22:03:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728165810000|2024-10-05 22:03:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728165820000|2024-10-05 22:03:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728165830000|2024-10-05 22:03:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728165840000|2024-10-05 22:04:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728165850000|2024-10-05 22:04:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1728165860000|2024-10-05 22:04:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728165870000|2024-10-05 22:04:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728165880000|2024-10-05 22:04:40|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|6
1728165890000|2024-10-05 22:04:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728165900000|2024-10-05 22:05:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728165930000|2024-10-05 22:05:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728165940000|2024-10-05 22:05:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728165960000|2024-10-05 22:06:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728165980000|2024-10-05 22:06:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728165990000|2024-10-05 22:06:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728166000000|2024-10-05 22:06:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1728166010000|2024-10-05 22:06:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728166020000|2024-10-05 22:07:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728166060000|2024-10-05 22:07:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728166070000|2024-10-05 22:07:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728166080000|2024-10-05 22:08:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728166090000|2024-10-05 22:08:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728166110000|2024-10-05 22:08:30|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728166120000|2024-10-05 22:08:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728166140000|2024-10-05 22:09:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728166200000|2024-10-05 22:10:00|47.23|46.93|47.2|46.9|47.24|46.94|47.2|46.9|7
1728166210000|2024-10-05 22:10:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728166220000|2024-10-05 22:10:20|47.2|46.9|47.24|46.94|47.24|46.94|47.19|46.89|7
1728166230000|2024-10-05 22:10:30|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1728166240000|2024-10-05 22:10:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728166260000|2024-10-05 22:11:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728166270000|2024-10-05 22:11:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1728166280000|2024-10-05 22:11:20|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|5
1728166290000|2024-10-05 22:11:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1728166300000|2024-10-05 22:11:40|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1728166310000|2024-10-05 22:11:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|7
1728166320000|2024-10-05 22:12:00|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|7
1728166330000|2024-10-05 22:12:10|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728166340000|2024-10-05 22:12:20|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|5
1728166350000|2024-10-05 22:12:30|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1728166360000|2024-10-05 22:12:40|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|9
1728166370000|2024-10-05 22:12:50|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|8
1728166380000|2024-10-05 22:13:00|47.23|46.93|47.29|46.99|47.31|47.01|47.22|46.92|9
1728166400000|2024-10-05 22:13:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728166420000|2024-10-05 22:13:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728166430000|2024-10-05 22:13:50|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|6
1728166440000|2024-10-05 22:14:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728166450000|2024-10-05 22:14:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728166460000|2024-10-05 22:14:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728166470000|2024-10-05 22:14:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728166480000|2024-10-05 22:14:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728166490000|2024-10-05 22:14:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1728166500000|2024-10-05 22:15:00|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1728166510000|2024-10-05 22:15:10|47.24|46.94|47.2|46.9|47.24|46.94|47.2|46.9|5
1728166520000|2024-10-05 22:15:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728166540000|2024-10-05 22:15:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728166560000|2024-10-05 22:16:00|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1728166630000|2024-10-05 22:17:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728166680000|2024-10-05 22:18:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728166720000|2024-10-05 22:18:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728166740000|2024-10-05 22:19:00|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|5
1728166750000|2024-10-05 22:19:10|47.3|47|47.34|47.04|47.35|47.05|47.3|47|6
1728166770000|2024-10-05 22:19:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728166810000|2024-10-05 22:20:10|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|6
1728166820000|2024-10-05 22:20:20|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|4
1728166830000|2024-10-05 22:20:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728166840000|2024-10-05 22:20:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728166850000|2024-10-05 22:20:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728166860000|2024-10-05 22:21:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728166880000|2024-10-05 22:21:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728166890000|2024-10-05 22:21:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728166900000|2024-10-05 22:21:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728166920000|2024-10-05 22:22:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728166940000|2024-10-05 22:22:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728166950000|2024-10-05 22:22:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728166960000|2024-10-05 22:22:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728167000000|2024-10-05 22:23:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728167020000|2024-10-05 22:23:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728167040000|2024-10-05 22:24:00|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1728167050000|2024-10-05 22:24:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728167060000|2024-10-05 22:24:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728167070000|2024-10-05 22:24:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728167080000|2024-10-05 22:24:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728167090000|2024-10-05 22:24:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|8
1728167100000|2024-10-05 22:25:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728167120000|2024-10-05 22:25:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728167130000|2024-10-05 22:25:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728167140000|2024-10-05 22:25:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728167150000|2024-10-05 22:25:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728167160000|2024-10-05 22:26:00|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1728167170000|2024-10-05 22:26:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728167180000|2024-10-05 22:26:20|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|6
1728167190000|2024-10-05 22:26:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728167200000|2024-10-05 22:26:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|10
1728167220000|2024-10-05 22:27:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728167230000|2024-10-05 22:27:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728167240000|2024-10-05 22:27:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728167250000|2024-10-05 22:27:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728167260000|2024-10-05 22:27:40|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1728167270000|2024-10-05 22:27:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728167300000|2024-10-05 22:28:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728167310000|2024-10-05 22:28:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728167320000|2024-10-05 22:28:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728167330000|2024-10-05 22:28:50|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728167340000|2024-10-05 22:29:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728167350000|2024-10-05 22:29:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728167360000|2024-10-05 22:29:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1728167370000|2024-10-05 22:29:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728167380000|2024-10-05 22:29:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728167390000|2024-10-05 22:29:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728167400000|2024-10-05 22:30:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728167410000|2024-10-05 22:30:10|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728167420000|2024-10-05 22:30:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728167430000|2024-10-05 22:30:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728167470000|2024-10-05 22:31:10|47.34|47.04|47.3|47|47.34|47.04|47.3|47|3
1728167490000|2024-10-05 22:31:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728167500000|2024-10-05 22:31:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1728167510000|2024-10-05 22:31:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728167520000|2024-10-05 22:32:00|47.3|47|47.31|47.01|47.32|47.02|47.29|46.99|6
1728167530000|2024-10-05 22:32:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1728167540000|2024-10-05 22:32:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1728167550000|2024-10-05 22:32:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728167560000|2024-10-05 22:32:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728167570000|2024-10-05 22:32:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1728167580000|2024-10-05 22:33:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728167590000|2024-10-05 22:33:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|8
1728167600000|2024-10-05 22:33:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|5
1728167610000|2024-10-05 22:33:30|47.3|47|47.3|47|47.31|47.01|47.29|46.99|7
1728167620000|2024-10-05 22:33:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728167630000|2024-10-05 22:33:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728167640000|2024-10-05 22:34:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1728167650000|2024-10-05 22:34:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728167690000|2024-10-05 22:34:50|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|7
1728167700000|2024-10-05 22:35:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1728167710000|2024-10-05 22:35:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|7
1728167720000|2024-10-05 22:35:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728167730000|2024-10-05 22:35:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1728167740000|2024-10-05 22:35:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1728167750000|2024-10-05 22:35:50|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|4
1728167760000|2024-10-05 22:36:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728167770000|2024-10-05 22:36:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728167780000|2024-10-05 22:36:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728167810000|2024-10-05 22:36:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728167820000|2024-10-05 22:37:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728167830000|2024-10-05 22:37:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728167840000|2024-10-05 22:37:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728167870000|2024-10-05 22:37:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728167940000|2024-10-05 22:39:00|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1728167960000|2024-10-05 22:39:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728167970000|2024-10-05 22:39:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|8
1728167980000|2024-10-05 22:39:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|9
1728167990000|2024-10-05 22:39:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|7
1728168000000|2024-10-05 22:40:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|6
1728168010000|2024-10-05 22:40:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728168040000|2024-10-05 22:40:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728168050000|2024-10-05 22:40:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728168060000|2024-10-05 22:41:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168070000|2024-10-05 22:41:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168080000|2024-10-05 22:41:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168090000|2024-10-05 22:41:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1728168100000|2024-10-05 22:41:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728168110000|2024-10-05 22:41:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1728168120000|2024-10-05 22:42:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728168130000|2024-10-05 22:42:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728168220000|2024-10-05 22:43:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168230000|2024-10-05 22:43:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168240000|2024-10-05 22:44:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728168250000|2024-10-05 22:44:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728168260000|2024-10-05 22:44:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728168350000|2024-10-05 22:45:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728168370000|2024-10-05 22:46:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728168390000|2024-10-05 22:46:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728168410000|2024-10-05 22:46:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728168420000|2024-10-05 22:47:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728168460000|2024-10-05 22:47:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728168490000|2024-10-05 22:48:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728168500000|2024-10-05 22:48:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728168510000|2024-10-05 22:48:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728168520000|2024-10-05 22:48:40|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|6
1728168540000|2024-10-05 22:49:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728168630000|2024-10-05 22:50:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728168670000|2024-10-05 22:51:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728168680000|2024-10-05 22:51:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728168710000|2024-10-05 22:51:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728168730000|2024-10-05 22:52:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728168740000|2024-10-05 22:52:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728168750000|2024-10-05 22:52:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728168760000|2024-10-05 22:52:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728168770000|2024-10-05 22:52:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728168780000|2024-10-05 22:53:00|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1728168800000|2024-10-05 22:53:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728168810000|2024-10-05 22:53:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728168890000|2024-10-05 22:54:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728168900000|2024-10-05 22:55:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728168910000|2024-10-05 22:55:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728168920000|2024-10-05 22:55:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728168930000|2024-10-05 22:55:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728168940000|2024-10-05 22:55:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728168960000|2024-10-05 22:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728169000000|2024-10-05 22:56:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728169010000|2024-10-05 22:56:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728169050000|2024-10-05 22:57:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728169080000|2024-10-05 22:58:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728169090000|2024-10-05 22:58:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728169100000|2024-10-05 22:58:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|8
1728169200000|2024-10-05 23:00:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|8
1728169210000|2024-10-05 23:00:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728169220000|2024-10-05 23:00:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728169230000|2024-10-05 23:00:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728169260000|2024-10-05 23:01:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728169280000|2024-10-05 23:01:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728169290000|2024-10-05 23:01:30|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728169300000|2024-10-05 23:01:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728169310000|2024-10-05 23:01:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728169320000|2024-10-05 23:02:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728169330000|2024-10-05 23:02:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728169340000|2024-10-05 23:02:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728169350000|2024-10-05 23:02:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728169360000|2024-10-05 23:02:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728169370000|2024-10-05 23:02:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728169380000|2024-10-05 23:03:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728169390000|2024-10-05 23:03:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728169410000|2024-10-05 23:03:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728169420000|2024-10-05 23:03:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728169430000|2024-10-05 23:03:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728169440000|2024-10-05 23:04:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728169510000|2024-10-05 23:05:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728169520000|2024-10-05 23:05:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728169530000|2024-10-05 23:05:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728169560000|2024-10-05 23:06:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728169580000|2024-10-05 23:06:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|11
1728169590000|2024-10-05 23:06:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728169630000|2024-10-05 23:07:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728169640000|2024-10-05 23:07:20|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728169670000|2024-10-05 23:07:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728169680000|2024-10-05 23:08:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728169690000|2024-10-05 23:08:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728169700000|2024-10-05 23:08:20|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|4
1728169710000|2024-10-05 23:08:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728169720000|2024-10-05 23:08:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728169730000|2024-10-05 23:08:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728169740000|2024-10-05 23:09:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728169770000|2024-10-05 23:09:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728169780000|2024-10-05 23:09:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728169790000|2024-10-05 23:09:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728169840000|2024-10-05 23:10:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728169870000|2024-10-05 23:11:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728169930000|2024-10-05 23:12:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728169940000|2024-10-05 23:12:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728169950000|2024-10-05 23:12:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728169960000|2024-10-05 23:12:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728170000000|2024-10-05 23:13:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728170060000|2024-10-05 23:14:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728170070000|2024-10-05 23:14:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728170080000|2024-10-05 23:14:40|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728170090000|2024-10-05 23:14:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728170100000|2024-10-05 23:15:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728170110000|2024-10-05 23:15:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728170120000|2024-10-05 23:15:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728170140000|2024-10-05 23:15:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728170150000|2024-10-05 23:15:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728170160000|2024-10-05 23:16:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170180000|2024-10-05 23:16:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728170190000|2024-10-05 23:16:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170220000|2024-10-05 23:17:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728170240000|2024-10-05 23:17:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170250000|2024-10-05 23:17:30|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1728170290000|2024-10-05 23:18:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170300000|2024-10-05 23:18:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728170310000|2024-10-05 23:18:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170340000|2024-10-05 23:19:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|8
1728170350000|2024-10-05 23:19:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1728170370000|2024-10-05 23:19:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728170380000|2024-10-05 23:19:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728170390000|2024-10-05 23:19:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728170410000|2024-10-05 23:20:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728170420000|2024-10-05 23:20:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728170430000|2024-10-05 23:20:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728170440000|2024-10-05 23:20:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728170450000|2024-10-05 23:20:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728170460000|2024-10-05 23:21:00|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1728170470000|2024-10-05 23:21:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728170480000|2024-10-05 23:21:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728170490000|2024-10-05 23:21:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1728170500000|2024-10-05 23:21:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728170510000|2024-10-05 23:21:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728170520000|2024-10-05 23:22:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728170530000|2024-10-05 23:22:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1728170540000|2024-10-05 23:22:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|7
1728170560000|2024-10-05 23:22:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728170570000|2024-10-05 23:22:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728170600000|2024-10-05 23:23:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728170610000|2024-10-05 23:23:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728170640000|2024-10-05 23:24:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728170650000|2024-10-05 23:24:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1728170660000|2024-10-05 23:24:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728170670000|2024-10-05 23:24:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1728170690000|2024-10-05 23:24:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728170700000|2024-10-05 23:25:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728170710000|2024-10-05 23:25:10|47.35|47.05|47.39|47.09|47.4|47.1|47.35|47.05|6
1728170720000|2024-10-05 23:25:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728170730000|2024-10-05 23:25:30|47.39|47.09|47.37|47.07|47.4|47.1|47.37|47.07|4
1728170740000|2024-10-05 23:25:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|11
1728170750000|2024-10-05 23:25:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|8
1728170760000|2024-10-05 23:26:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|10
1728170770000|2024-10-05 23:26:10|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|6
1728170780000|2024-10-05 23:26:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|8
1728170790000|2024-10-05 23:26:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|8
1728170800000|2024-10-05 23:26:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|9
1728170810000|2024-10-05 23:26:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728170820000|2024-10-05 23:27:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728170850000|2024-10-05 23:27:30|47.35|47.05|47.34|47.04|47.35|47.05|47.32|47.02|4
1728170900000|2024-10-05 23:28:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728170920000|2024-10-05 23:28:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728170960000|2024-10-05 23:29:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728170990000|2024-10-05 23:29:50|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1728171000000|2024-10-05 23:30:00|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1728171030000|2024-10-05 23:30:30|47.3|47|47.34|47.04|47.34|47.04|47.3|47|4
1728171040000|2024-10-05 23:30:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728171070000|2024-10-05 23:31:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|6
1728171080000|2024-10-05 23:31:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728171110000|2024-10-05 23:31:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728171120000|2024-10-05 23:32:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728171130000|2024-10-05 23:32:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728171170000|2024-10-05 23:32:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728171210000|2024-10-05 23:33:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728171220000|2024-10-05 23:33:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728171240000|2024-10-05 23:34:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|6
1728171250000|2024-10-05 23:34:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728171260000|2024-10-05 23:34:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728171270000|2024-10-05 23:34:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728171280000|2024-10-05 23:34:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728171290000|2024-10-05 23:34:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728171300000|2024-10-05 23:35:00|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|4
1728171310000|2024-10-05 23:35:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728171340000|2024-10-05 23:35:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728171360000|2024-10-05 23:36:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728171370000|2024-10-05 23:36:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728171390000|2024-10-05 23:36:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728171400000|2024-10-05 23:36:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728171470000|2024-10-05 23:37:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728171490000|2024-10-05 23:38:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728171500000|2024-10-05 23:38:20|47.29|46.99|47.31|47.01|47.32|47.02|47.29|46.99|7
1728171510000|2024-10-05 23:38:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1728171520000|2024-10-05 23:38:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1728171530000|2024-10-05 23:38:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|8
1728171540000|2024-10-05 23:39:00|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|7
1728171550000|2024-10-05 23:39:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1728171560000|2024-10-05 23:39:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|5
1728171590000|2024-10-05 23:39:50|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|5
1728171600000|2024-10-05 23:40:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1728171610000|2024-10-05 23:40:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1728171620000|2024-10-05 23:40:20|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1728171660000|2024-10-05 23:41:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1728171670000|2024-10-05 23:41:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728171700000|2024-10-05 23:41:40|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1728171710000|2024-10-05 23:41:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728171720000|2024-10-05 23:42:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728171730000|2024-10-05 23:42:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728171740000|2024-10-05 23:42:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1728171750000|2024-10-05 23:42:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728171760000|2024-10-05 23:42:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1728171770000|2024-10-05 23:42:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728171780000|2024-10-05 23:43:00|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1728171790000|2024-10-05 23:43:10|47.35|47.05|47.35|47.05|47.35|47.05|47.33|47.03|5
1728171800000|2024-10-05 23:43:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|7
1728171810000|2024-10-05 23:43:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|6
1728171820000|2024-10-05 23:43:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|8
1728171830000|2024-10-05 23:43:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1728171840000|2024-10-05 23:44:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728171870000|2024-10-05 23:44:30|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|4
1728171880000|2024-10-05 23:44:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728171950000|2024-10-05 23:45:50|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|3
1728171970000|2024-10-05 23:46:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728172040000|2024-10-05 23:47:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728172080000|2024-10-05 23:48:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728172090000|2024-10-05 23:48:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728172130000|2024-10-05 23:48:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728172140000|2024-10-05 23:49:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728172150000|2024-10-05 23:49:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1728172160000|2024-10-05 23:49:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728172170000|2024-10-05 23:49:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728172180000|2024-10-05 23:49:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728172210000|2024-10-05 23:50:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728172220000|2024-10-05 23:50:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728172240000|2024-10-05 23:50:40|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1728172250000|2024-10-05 23:50:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728172260000|2024-10-05 23:51:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728172270000|2024-10-05 23:51:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|11
1728172280000|2024-10-05 23:51:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728172310000|2024-10-05 23:51:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728172320000|2024-10-05 23:52:00|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|5
1728172330000|2024-10-05 23:52:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728172340000|2024-10-05 23:52:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|9
1728172350000|2024-10-05 23:52:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172360000|2024-10-05 23:52:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1728172370000|2024-10-05 23:52:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728172390000|2024-10-05 23:53:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728172400000|2024-10-05 23:53:20|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|6
1728172410000|2024-10-05 23:53:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172420000|2024-10-05 23:53:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172430000|2024-10-05 23:53:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1728172440000|2024-10-05 23:54:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728172450000|2024-10-05 23:54:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728172460000|2024-10-05 23:54:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728172470000|2024-10-05 23:54:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728172480000|2024-10-05 23:54:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728172500000|2024-10-05 23:55:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728172510000|2024-10-05 23:55:10|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1728172520000|2024-10-05 23:55:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|8
1728172530000|2024-10-05 23:55:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728172540000|2024-10-05 23:55:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728172550000|2024-10-05 23:55:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728172560000|2024-10-05 23:56:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172570000|2024-10-05 23:56:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|10
1728172580000|2024-10-05 23:56:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728172590000|2024-10-05 23:56:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728172600000|2024-10-05 23:56:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728172610000|2024-10-05 23:56:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172630000|2024-10-05 23:57:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728172690000|2024-10-05 23:58:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728172730000|2024-10-05 23:58:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728172770000|2024-10-05 23:59:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728172780000|2024-10-05 23:59:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|11
1728172790000|2024-10-05 23:59:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728172800000|2024-10-06 00:00:00|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|6
1728172810000|2024-10-06 00:00:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728172820000|2024-10-06 00:00:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728172830000|2024-10-06 00:00:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728172840000|2024-10-06 00:00:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1728172850000|2024-10-06 00:00:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728172860000|2024-10-06 00:01:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1728172870000|2024-10-06 00:01:10|47.32|47.02|47.3|47|47.32|47.02|47.3|47|4
1728172880000|2024-10-06 00:01:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728172890000|2024-10-06 00:01:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728172900000|2024-10-06 00:01:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|8
1728172910000|2024-10-06 00:01:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728172920000|2024-10-06 00:02:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728172930000|2024-10-06 00:02:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728172940000|2024-10-06 00:02:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|9
1728172950000|2024-10-06 00:02:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1728172960000|2024-10-06 00:02:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728172970000|2024-10-06 00:02:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728172980000|2024-10-06 00:03:00|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728173010000|2024-10-06 00:03:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728173020000|2024-10-06 00:03:40|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|8
1728173030000|2024-10-06 00:03:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|9
1728173040000|2024-10-06 00:04:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728173050000|2024-10-06 00:04:10|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|7
1728173060000|2024-10-06 00:04:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728173070000|2024-10-06 00:04:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728173080000|2024-10-06 00:04:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728173100000|2024-10-06 00:05:00|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1728173110000|2024-10-06 00:05:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728173120000|2024-10-06 00:05:20|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728173130000|2024-10-06 00:05:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728173140000|2024-10-06 00:05:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|8
1728173150000|2024-10-06 00:05:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1728173160000|2024-10-06 00:06:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728173240000|2024-10-06 00:07:20|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|2
1728173260000|2024-10-06 00:07:40|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|4
1728173270000|2024-10-06 00:07:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1728173280000|2024-10-06 00:08:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728173290000|2024-10-06 00:08:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728173300000|2024-10-06 00:08:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728173310000|2024-10-06 00:08:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728173320000|2024-10-06 00:08:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1728173330000|2024-10-06 00:08:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728173350000|2024-10-06 00:09:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728173380000|2024-10-06 00:09:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728173390000|2024-10-06 00:09:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1728173400000|2024-10-06 00:10:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1728173410000|2024-10-06 00:10:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728173420000|2024-10-06 00:10:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728173430000|2024-10-06 00:10:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728173440000|2024-10-06 00:10:40|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1728173450000|2024-10-06 00:10:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728173470000|2024-10-06 00:11:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728173480000|2024-10-06 00:11:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728173490000|2024-10-06 00:11:30|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728173530000|2024-10-06 00:12:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728173540000|2024-10-06 00:12:20|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1728173560000|2024-10-06 00:12:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728173570000|2024-10-06 00:12:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1728173580000|2024-10-06 00:13:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1728173590000|2024-10-06 00:13:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1728173600000|2024-10-06 00:13:20|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|5
1728173610000|2024-10-06 00:13:30|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|6
1728173620000|2024-10-06 00:13:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728173630000|2024-10-06 00:13:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1728173660000|2024-10-06 00:14:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728173670000|2024-10-06 00:14:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728173690000|2024-10-06 00:14:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728173720000|2024-10-06 00:15:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728173730000|2024-10-06 00:15:30|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1728173740000|2024-10-06 00:15:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728173750000|2024-10-06 00:15:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728173760000|2024-10-06 00:16:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1728173770000|2024-10-06 00:16:10|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|7
1728173780000|2024-10-06 00:16:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1728173790000|2024-10-06 00:16:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728173800000|2024-10-06 00:16:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728173810000|2024-10-06 00:16:50|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|7
1728173820000|2024-10-06 00:17:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728173850000|2024-10-06 00:17:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728173870000|2024-10-06 00:17:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728173900000|2024-10-06 00:18:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728173910000|2024-10-06 00:18:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728173920000|2024-10-06 00:18:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728173960000|2024-10-06 00:19:20|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1728173970000|2024-10-06 00:19:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728173980000|2024-10-06 00:19:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728174020000|2024-10-06 00:20:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728174030000|2024-10-06 00:20:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728174040000|2024-10-06 00:20:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728174090000|2024-10-06 00:21:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728174100000|2024-10-06 00:21:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174120000|2024-10-06 00:22:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174130000|2024-10-06 00:22:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1728174140000|2024-10-06 00:22:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728174170000|2024-10-06 00:22:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174210000|2024-10-06 00:23:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174220000|2024-10-06 00:23:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728174250000|2024-10-06 00:24:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174260000|2024-10-06 00:24:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174300000|2024-10-06 00:25:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728174310000|2024-10-06 00:25:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728174330000|2024-10-06 00:25:30|47.3|47|47.3|47|47.3|47|47.29|46.99|7
1728174340000|2024-10-06 00:25:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728174350000|2024-10-06 00:25:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728174380000|2024-10-06 00:26:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728174390000|2024-10-06 00:26:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728174400000|2024-10-06 00:26:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728174420000|2024-10-06 00:27:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728174430000|2024-10-06 00:27:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728174460000|2024-10-06 00:27:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174470000|2024-10-06 00:27:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728174490000|2024-10-06 00:28:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728174500000|2024-10-06 00:28:20|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728174510000|2024-10-06 00:28:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728174520000|2024-10-06 00:28:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728174540000|2024-10-06 00:29:00|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|2
1728174580000|2024-10-06 00:29:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174590000|2024-10-06 00:29:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728174600000|2024-10-06 00:30:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1728174610000|2024-10-06 00:30:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174620000|2024-10-06 00:30:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728174630000|2024-10-06 00:30:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1728174640000|2024-10-06 00:30:40|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|4
1728174650000|2024-10-06 00:30:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174660000|2024-10-06 00:31:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174670000|2024-10-06 00:31:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728174680000|2024-10-06 00:31:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|9
1728174700000|2024-10-06 00:31:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728174710000|2024-10-06 00:31:50|47.29|46.99|47.24|46.94|47.29|46.99|47.24|46.94|5
1728174720000|2024-10-06 00:32:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|4
1728174740000|2024-10-06 00:32:20|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1728174750000|2024-10-06 00:32:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174770000|2024-10-06 00:32:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728174790000|2024-10-06 00:33:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728174800000|2024-10-06 00:33:20|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|6
1728174810000|2024-10-06 00:33:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728174820000|2024-10-06 00:33:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728174830000|2024-10-06 00:33:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728174840000|2024-10-06 00:34:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728174850000|2024-10-06 00:34:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728174890000|2024-10-06 00:34:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728174900000|2024-10-06 00:35:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728174920000|2024-10-06 00:35:20|47.2|46.9|47.15|46.85|47.2|46.9|47.15|46.85|7
1728174930000|2024-10-06 00:35:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728174940000|2024-10-06 00:35:40|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|5
1728174960000|2024-10-06 00:36:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728174970000|2024-10-06 00:36:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728174980000|2024-10-06 00:36:20|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|3
1728174990000|2024-10-06 00:36:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728175000000|2024-10-06 00:36:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728175020000|2024-10-06 00:37:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728175030000|2024-10-06 00:37:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728175050000|2024-10-06 00:37:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728175060000|2024-10-06 00:37:40|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|3
1728175070000|2024-10-06 00:37:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175080000|2024-10-06 00:38:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175090000|2024-10-06 00:38:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175130000|2024-10-06 00:38:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175140000|2024-10-06 00:39:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175160000|2024-10-06 00:39:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175190000|2024-10-06 00:39:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728175220000|2024-10-06 00:40:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728175250000|2024-10-06 00:40:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728175280000|2024-10-06 00:41:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175290000|2024-10-06 00:41:30|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728175300000|2024-10-06 00:41:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728175310000|2024-10-06 00:41:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728175320000|2024-10-06 00:42:00|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|8
1728175330000|2024-10-06 00:42:10|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|6
1728175350000|2024-10-06 00:42:30|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|4
1728175360000|2024-10-06 00:42:40|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|7
1728175370000|2024-10-06 00:42:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|6
1728175380000|2024-10-06 00:43:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728175390000|2024-10-06 00:43:10|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|4
1728175400000|2024-10-06 00:43:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|6
1728175410000|2024-10-06 00:43:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728175430000|2024-10-06 00:43:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728175450000|2024-10-06 00:44:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728175460000|2024-10-06 00:44:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175470000|2024-10-06 00:44:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728175490000|2024-10-06 00:44:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175500000|2024-10-06 00:45:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|6
1728175510000|2024-10-06 00:45:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175520000|2024-10-06 00:45:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175530000|2024-10-06 00:45:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175540000|2024-10-06 00:45:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175550000|2024-10-06 00:45:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175560000|2024-10-06 00:46:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175590000|2024-10-06 00:46:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175600000|2024-10-06 00:46:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728175610000|2024-10-06 00:46:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728175620000|2024-10-06 00:47:00|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|10
1728175630000|2024-10-06 00:47:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728175640000|2024-10-06 00:47:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728175650000|2024-10-06 00:47:30|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1728175660000|2024-10-06 00:47:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728175670000|2024-10-06 00:47:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728175680000|2024-10-06 00:48:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728175690000|2024-10-06 00:48:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728175700000|2024-10-06 00:48:20|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|7
1728175730000|2024-10-06 00:48:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175740000|2024-10-06 00:49:00|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|4
1728175750000|2024-10-06 00:49:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728175760000|2024-10-06 00:49:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728175790000|2024-10-06 00:49:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728175800000|2024-10-06 00:50:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728175810000|2024-10-06 00:50:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728175820000|2024-10-06 00:50:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728175830000|2024-10-06 00:50:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728175840000|2024-10-06 00:50:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728175850000|2024-10-06 00:50:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728175860000|2024-10-06 00:51:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728175880000|2024-10-06 00:51:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728175890000|2024-10-06 00:51:30|47.15|46.85|47.1|46.8|47.15|46.85|47.08|46.78|8
1728175900000|2024-10-06 00:51:40|47.09|46.79|47.14|46.84|47.14|46.84|47.09|46.79|6
1728175910000|2024-10-06 00:51:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175920000|2024-10-06 00:52:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175930000|2024-10-06 00:52:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728175950000|2024-10-06 00:52:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728175960000|2024-10-06 00:52:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728175990000|2024-10-06 00:53:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|10
1728176000000|2024-10-06 00:53:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728176010000|2024-10-06 00:53:30|47.13|46.83|47.17|46.87|47.18|46.88|47.13|46.83|7
1728176020000|2024-10-06 00:53:40|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1728176030000|2024-10-06 00:53:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728176040000|2024-10-06 00:54:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728176060000|2024-10-06 00:54:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728176070000|2024-10-06 00:54:30|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|5
1728176110000|2024-10-06 00:55:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728176120000|2024-10-06 00:55:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728176140000|2024-10-06 00:55:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728176190000|2024-10-06 00:56:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728176220000|2024-10-06 00:57:00|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1728176260000|2024-10-06 00:57:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728176300000|2024-10-06 00:58:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728176320000|2024-10-06 00:58:40|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728176340000|2024-10-06 00:59:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1728176350000|2024-10-06 00:59:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728176360000|2024-10-06 00:59:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728176380000|2024-10-06 00:59:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728176390000|2024-10-06 00:59:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1728176400000|2024-10-06 01:00:00|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|5
1728176410000|2024-10-06 01:00:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728176430000|2024-10-06 01:00:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728176460000|2024-10-06 01:01:00|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728176470000|2024-10-06 01:01:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728176480000|2024-10-06 01:01:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728176490000|2024-10-06 01:01:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1728176510000|2024-10-06 01:01:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728176530000|2024-10-06 01:02:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728176540000|2024-10-06 01:02:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728176550000|2024-10-06 01:02:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728176560000|2024-10-06 01:02:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728176570000|2024-10-06 01:02:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728176580000|2024-10-06 01:03:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728176590000|2024-10-06 01:03:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728176610000|2024-10-06 01:03:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728176620000|2024-10-06 01:03:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728176630000|2024-10-06 01:03:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728176640000|2024-10-06 01:04:00|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|7
1728176650000|2024-10-06 01:04:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728176670000|2024-10-06 01:04:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728176680000|2024-10-06 01:04:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|8
1728176690000|2024-10-06 01:04:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1728176700000|2024-10-06 01:05:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|6
1728176740000|2024-10-06 01:05:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728176750000|2024-10-06 01:05:50|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728176760000|2024-10-06 01:06:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728176790000|2024-10-06 01:06:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1728176800000|2024-10-06 01:06:40|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728176810000|2024-10-06 01:06:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1728176820000|2024-10-06 01:07:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728176830000|2024-10-06 01:07:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728176840000|2024-10-06 01:07:20|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728176850000|2024-10-06 01:07:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728176860000|2024-10-06 01:07:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728176910000|2024-10-06 01:08:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728176930000|2024-10-06 01:08:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728176940000|2024-10-06 01:09:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728176950000|2024-10-06 01:09:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728176960000|2024-10-06 01:09:20|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728176970000|2024-10-06 01:09:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|8
1728176990000|2024-10-06 01:09:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728177000000|2024-10-06 01:10:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728177010000|2024-10-06 01:10:10|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|4
1728177020000|2024-10-06 01:10:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728177030000|2024-10-06 01:10:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728177040000|2024-10-06 01:10:40|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1728177050000|2024-10-06 01:10:50|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|6
1728177060000|2024-10-06 01:11:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728177120000|2024-10-06 01:12:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728177130000|2024-10-06 01:12:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728177140000|2024-10-06 01:12:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728177150000|2024-10-06 01:12:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728177160000|2024-10-06 01:12:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728177170000|2024-10-06 01:12:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728177180000|2024-10-06 01:13:00|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|4
1728177200000|2024-10-06 01:13:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728177230000|2024-10-06 01:13:50|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|6
1728177240000|2024-10-06 01:14:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1728177250000|2024-10-06 01:14:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|6
1728177260000|2024-10-06 01:14:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728177270000|2024-10-06 01:14:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728177280000|2024-10-06 01:14:40|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1728177300000|2024-10-06 01:15:00|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|5
1728177310000|2024-10-06 01:15:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728177320000|2024-10-06 01:15:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728177340000|2024-10-06 01:15:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728177350000|2024-10-06 01:15:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728177360000|2024-10-06 01:16:00|47.38|47.08|47.4|47.1|47.4|47.1|47.37|47.07|5
1728177370000|2024-10-06 01:16:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728177380000|2024-10-06 01:16:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728177390000|2024-10-06 01:16:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728177400000|2024-10-06 01:16:40|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|7
1728177410000|2024-10-06 01:16:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728177420000|2024-10-06 01:17:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728177430000|2024-10-06 01:17:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1728177440000|2024-10-06 01:17:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1728177450000|2024-10-06 01:17:30|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|4
1728177460000|2024-10-06 01:17:40|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|5
1728177470000|2024-10-06 01:17:50|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|14
1728177480000|2024-10-06 01:18:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728177490000|2024-10-06 01:18:10|47.34|47.04|47.32|47.02|47.34|47.04|47.29|46.99|8
1728177500000|2024-10-06 01:18:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728177510000|2024-10-06 01:18:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728177540000|2024-10-06 01:19:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728177560000|2024-10-06 01:19:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728177570000|2024-10-06 01:19:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728177600000|2024-10-06 01:20:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728177610000|2024-10-06 01:20:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728177620000|2024-10-06 01:20:20|47.34|47.04|47.35|47.05|47.36|47.06|47.33|47.03|6
1728177630000|2024-10-06 01:20:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728177640000|2024-10-06 01:20:40|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1728177650000|2024-10-06 01:20:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728177680000|2024-10-06 01:21:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728177700000|2024-10-06 01:21:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728177740000|2024-10-06 01:22:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728177760000|2024-10-06 01:22:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728177780000|2024-10-06 01:23:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728177860000|2024-10-06 01:24:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728177900000|2024-10-06 01:25:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728177930000|2024-10-06 01:25:30|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|4
1728177940000|2024-10-06 01:25:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728177950000|2024-10-06 01:25:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728177960000|2024-10-06 01:26:00|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|7
1728177980000|2024-10-06 01:26:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728177990000|2024-10-06 01:26:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728178000000|2024-10-06 01:26:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|8
1728178010000|2024-10-06 01:26:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728178020000|2024-10-06 01:27:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728178030000|2024-10-06 01:27:10|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|4
1728178040000|2024-10-06 01:27:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728178050000|2024-10-06 01:27:30|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|8
1728178060000|2024-10-06 01:27:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728178070000|2024-10-06 01:27:50|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|16
1728178080000|2024-10-06 01:28:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728178090000|2024-10-06 01:28:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728178100000|2024-10-06 01:28:20|47.49|47.19|47.46|47.16|47.49|47.19|47.45|47.15|5
1728178110000|2024-10-06 01:28:30|47.45|47.15|47.45|47.15|47.45|47.15|47.43|47.13|5
1728178120000|2024-10-06 01:28:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1728178130000|2024-10-06 01:28:50|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|7
1728178140000|2024-10-06 01:29:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|5
1728178160000|2024-10-06 01:29:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728178170000|2024-10-06 01:29:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728178180000|2024-10-06 01:29:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728178200000|2024-10-06 01:30:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728178220000|2024-10-06 01:30:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728178240000|2024-10-06 01:30:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728178250000|2024-10-06 01:30:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728178260000|2024-10-06 01:31:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728178270000|2024-10-06 01:31:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728178280000|2024-10-06 01:31:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728178290000|2024-10-06 01:31:30|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|4
1728178310000|2024-10-06 01:31:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728178320000|2024-10-06 01:32:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728178330000|2024-10-06 01:32:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1728178350000|2024-10-06 01:32:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1728178360000|2024-10-06 01:32:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1728178380000|2024-10-06 01:33:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728178390000|2024-10-06 01:33:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728178410000|2024-10-06 01:33:30|47.47|47.17|47.45|47.15|47.47|47.17|47.44|47.14|17
1728178420000|2024-10-06 01:33:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1728178430000|2024-10-06 01:33:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728178440000|2024-10-06 01:34:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728178450000|2024-10-06 01:34:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728178460000|2024-10-06 01:34:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728178470000|2024-10-06 01:34:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728178480000|2024-10-06 01:34:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728178490000|2024-10-06 01:34:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|14
1728178500000|2024-10-06 01:35:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|16
1728178510000|2024-10-06 01:35:10|47.48|47.18|47.47|47.17|47.49|47.19|47.46|47.16|18
1728178520000|2024-10-06 01:35:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|13
1728178530000|2024-10-06 01:35:30|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|12
1728178540000|2024-10-06 01:35:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728178560000|2024-10-06 01:36:00|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|7
1728178570000|2024-10-06 01:36:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728178580000|2024-10-06 01:36:20|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|14
1728178590000|2024-10-06 01:36:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1728178600000|2024-10-06 01:36:40|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|11
1728178630000|2024-10-06 01:37:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728178640000|2024-10-06 01:37:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728178650000|2024-10-06 01:37:30|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|7
1728178660000|2024-10-06 01:37:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728178690000|2024-10-06 01:38:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728178730000|2024-10-06 01:38:50|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728178740000|2024-10-06 01:39:00|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728178750000|2024-10-06 01:39:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728178780000|2024-10-06 01:39:40|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|4
1728178790000|2024-10-06 01:39:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728178800000|2024-10-06 01:40:00|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728178810000|2024-10-06 01:40:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728178830000|2024-10-06 01:40:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728178840000|2024-10-06 01:40:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728178850000|2024-10-06 01:40:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728178860000|2024-10-06 01:41:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728178870000|2024-10-06 01:41:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728178880000|2024-10-06 01:41:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728178950000|2024-10-06 01:42:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728178960000|2024-10-06 01:42:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728178980000|2024-10-06 01:43:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728178990000|2024-10-06 01:43:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728179010000|2024-10-06 01:43:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728179020000|2024-10-06 01:43:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728179030000|2024-10-06 01:43:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728179060000|2024-10-06 01:44:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728179070000|2024-10-06 01:44:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728179100000|2024-10-06 01:45:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728179110000|2024-10-06 01:45:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179120000|2024-10-06 01:45:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728179130000|2024-10-06 01:45:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728179150000|2024-10-06 01:45:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179170000|2024-10-06 01:46:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728179180000|2024-10-06 01:46:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179190000|2024-10-06 01:46:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728179200000|2024-10-06 01:46:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179210000|2024-10-06 01:46:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179240000|2024-10-06 01:47:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179250000|2024-10-06 01:47:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728179260000|2024-10-06 01:47:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179290000|2024-10-06 01:48:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728179310000|2024-10-06 01:48:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728179320000|2024-10-06 01:48:40|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|12
1728179350000|2024-10-06 01:49:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179400000|2024-10-06 01:50:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179410000|2024-10-06 01:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728179470000|2024-10-06 01:51:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728179480000|2024-10-06 01:51:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728179500000|2024-10-06 01:51:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179510000|2024-10-06 01:51:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728179520000|2024-10-06 01:52:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728179530000|2024-10-06 01:52:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728179550000|2024-10-06 01:52:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179610000|2024-10-06 01:53:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179620000|2024-10-06 01:53:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728179630000|2024-10-06 01:53:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179640000|2024-10-06 01:54:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179650000|2024-10-06 01:54:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179680000|2024-10-06 01:54:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179690000|2024-10-06 01:54:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179700000|2024-10-06 01:55:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728179710000|2024-10-06 01:55:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728179720000|2024-10-06 01:55:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728179730000|2024-10-06 01:55:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728179740000|2024-10-06 01:55:40|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|3
1728179750000|2024-10-06 01:55:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1728179760000|2024-10-06 01:56:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728179770000|2024-10-06 01:56:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728179780000|2024-10-06 01:56:20|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|10
1728179790000|2024-10-06 01:56:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728179800000|2024-10-06 01:56:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728179810000|2024-10-06 01:56:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728179860000|2024-10-06 01:57:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728179880000|2024-10-06 01:58:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728179890000|2024-10-06 01:58:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|17
1728179910000|2024-10-06 01:58:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728179960000|2024-10-06 01:59:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728179970000|2024-10-06 01:59:30|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|8
1728179980000|2024-10-06 01:59:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|15
1728179990000|2024-10-06 01:59:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|12
1728180000000|2024-10-06 02:00:00|47.38|47.08|47.43|47.13|47.43|47.13|47.38|47.08|10
1728180010000|2024-10-06 02:00:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1728180020000|2024-10-06 02:00:20|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728180030000|2024-10-06 02:00:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728180040000|2024-10-06 02:00:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728180070000|2024-10-06 02:01:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728180100000|2024-10-06 02:01:40|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1728180110000|2024-10-06 02:01:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728180120000|2024-10-06 02:02:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728180150000|2024-10-06 02:02:30|47.43|47.13|47.4|47.1|47.43|47.13|47.39|47.09|5
1728180160000|2024-10-06 02:02:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728180170000|2024-10-06 02:02:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728180180000|2024-10-06 02:03:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728180190000|2024-10-06 02:03:10|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|9
1728180200000|2024-10-06 02:03:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728180210000|2024-10-06 02:03:30|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|5
1728180220000|2024-10-06 02:03:40|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|6
1728180240000|2024-10-06 02:04:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728180250000|2024-10-06 02:04:10|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|6
1728180260000|2024-10-06 02:04:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728180310000|2024-10-06 02:05:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728180330000|2024-10-06 02:05:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|6
1728180340000|2024-10-06 02:05:40|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1728180350000|2024-10-06 02:05:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728180360000|2024-10-06 02:06:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728180380000|2024-10-06 02:06:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728180390000|2024-10-06 02:06:30|47.35|47.05|47.35|47.05|47.35|47.05|47.33|47.03|7
1728180400000|2024-10-06 02:06:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728180410000|2024-10-06 02:06:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728180440000|2024-10-06 02:07:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728180470000|2024-10-06 02:07:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728180550000|2024-10-06 02:09:10|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1728180570000|2024-10-06 02:09:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728180590000|2024-10-06 02:09:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728180600000|2024-10-06 02:10:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728180610000|2024-10-06 02:10:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728180620000|2024-10-06 02:10:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728180630000|2024-10-06 02:10:30|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1728180640000|2024-10-06 02:10:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728180650000|2024-10-06 02:10:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728180660000|2024-10-06 02:11:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728180680000|2024-10-06 02:11:20|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1728180690000|2024-10-06 02:11:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728180710000|2024-10-06 02:11:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728180720000|2024-10-06 02:12:00|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728180730000|2024-10-06 02:12:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728180740000|2024-10-06 02:12:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728180750000|2024-10-06 02:12:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728180760000|2024-10-06 02:12:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728180770000|2024-10-06 02:12:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728180810000|2024-10-06 02:13:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728180820000|2024-10-06 02:13:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1728180850000|2024-10-06 02:14:10|47.32|47.02|47.3|47|47.32|47.02|47.3|47|5
1728180870000|2024-10-06 02:14:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728180880000|2024-10-06 02:14:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728180900000|2024-10-06 02:15:00|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1728180910000|2024-10-06 02:15:10|47.33|47.03|47.38|47.08|47.38|47.08|47.33|47.03|6
1728180920000|2024-10-06 02:15:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728180950000|2024-10-06 02:15:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728180970000|2024-10-06 02:16:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728180980000|2024-10-06 02:16:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728181000000|2024-10-06 02:16:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728181020000|2024-10-06 02:17:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728181030000|2024-10-06 02:17:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728181050000|2024-10-06 02:17:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728181060000|2024-10-06 02:17:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728181080000|2024-10-06 02:18:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728181090000|2024-10-06 02:18:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181170000|2024-10-06 02:19:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728181180000|2024-10-06 02:19:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728181210000|2024-10-06 02:20:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728181250000|2024-10-06 02:20:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728181260000|2024-10-06 02:21:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181270000|2024-10-06 02:21:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728181280000|2024-10-06 02:21:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728181310000|2024-10-06 02:21:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728181320000|2024-10-06 02:22:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728181330000|2024-10-06 02:22:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728181340000|2024-10-06 02:22:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728181390000|2024-10-06 02:23:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181400000|2024-10-06 02:23:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728181410000|2024-10-06 02:23:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728181420000|2024-10-06 02:23:40|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|4
1728181430000|2024-10-06 02:23:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728181440000|2024-10-06 02:24:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728181450000|2024-10-06 02:24:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181480000|2024-10-06 02:24:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728181530000|2024-10-06 02:25:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181540000|2024-10-06 02:25:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728181550000|2024-10-06 02:25:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728181570000|2024-10-06 02:26:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728181580000|2024-10-06 02:26:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728181590000|2024-10-06 02:26:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728181600000|2024-10-06 02:26:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728181610000|2024-10-06 02:26:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728181630000|2024-10-06 02:27:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728181640000|2024-10-06 02:27:20|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|7
1728181650000|2024-10-06 02:27:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1728181670000|2024-10-06 02:27:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728181680000|2024-10-06 02:28:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728181690000|2024-10-06 02:28:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728181700000|2024-10-06 02:28:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728181710000|2024-10-06 02:28:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728181720000|2024-10-06 02:28:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728181760000|2024-10-06 02:29:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728181800000|2024-10-06 02:30:00|47.41|47.11|47.46|47.16|47.46|47.16|47.41|47.11|4
1728181810000|2024-10-06 02:30:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728181820000|2024-10-06 02:30:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728181830000|2024-10-06 02:30:30|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|5
1728181840000|2024-10-06 02:30:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728181850000|2024-10-06 02:30:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728181860000|2024-10-06 02:31:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728181870000|2024-10-06 02:31:10|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1728181880000|2024-10-06 02:31:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1728181890000|2024-10-06 02:31:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728181900000|2024-10-06 02:31:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728181910000|2024-10-06 02:31:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728181920000|2024-10-06 02:32:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728181930000|2024-10-06 02:32:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728181940000|2024-10-06 02:32:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728181950000|2024-10-06 02:32:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1728181960000|2024-10-06 02:32:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728181970000|2024-10-06 02:32:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728181980000|2024-10-06 02:33:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728181990000|2024-10-06 02:33:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728182000000|2024-10-06 02:33:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728182020000|2024-10-06 02:33:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728182030000|2024-10-06 02:33:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728182040000|2024-10-06 02:34:00|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728182050000|2024-10-06 02:34:10|47.46|47.16|47.42|47.12|47.47|47.17|47.42|47.12|8
1728182060000|2024-10-06 02:34:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728182070000|2024-10-06 02:34:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728182080000|2024-10-06 02:34:40|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1728182100000|2024-10-06 02:35:00|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|4
1728182120000|2024-10-06 02:35:20|47.44|47.14|47.45|47.15|47.45|47.15|47.42|47.12|8
1728182130000|2024-10-06 02:35:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728182140000|2024-10-06 02:35:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728182160000|2024-10-06 02:36:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728182170000|2024-10-06 02:36:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1728182180000|2024-10-06 02:36:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728182240000|2024-10-06 02:37:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728182290000|2024-10-06 02:38:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728182310000|2024-10-06 02:38:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728182320000|2024-10-06 02:38:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728182340000|2024-10-06 02:39:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728182350000|2024-10-06 02:39:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728182360000|2024-10-06 02:39:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728182380000|2024-10-06 02:39:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728182400000|2024-10-06 02:40:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728182410000|2024-10-06 02:40:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728182440000|2024-10-06 02:40:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728182450000|2024-10-06 02:40:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728182460000|2024-10-06 02:41:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728182490000|2024-10-06 02:41:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728182510000|2024-10-06 02:41:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728182540000|2024-10-06 02:42:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728182550000|2024-10-06 02:42:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728182570000|2024-10-06 02:42:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728182580000|2024-10-06 02:43:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728182590000|2024-10-06 02:43:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1728182630000|2024-10-06 02:43:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728182640000|2024-10-06 02:44:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728182650000|2024-10-06 02:44:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|11
1728182660000|2024-10-06 02:44:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728182670000|2024-10-06 02:44:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728182680000|2024-10-06 02:44:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728182690000|2024-10-06 02:44:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728182760000|2024-10-06 02:46:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728182770000|2024-10-06 02:46:10|47.38|47.08|47.34|47.04|47.38|47.08|47.34|47.04|5
1728182800000|2024-10-06 02:46:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728182820000|2024-10-06 02:47:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728182830000|2024-10-06 02:47:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728182850000|2024-10-06 02:47:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728182870000|2024-10-06 02:47:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728182880000|2024-10-06 02:48:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728182890000|2024-10-06 02:48:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728182900000|2024-10-06 02:48:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728182910000|2024-10-06 02:48:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728182940000|2024-10-06 02:49:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728182960000|2024-10-06 02:49:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728182970000|2024-10-06 02:49:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728182980000|2024-10-06 02:49:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728183030000|2024-10-06 02:50:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728183060000|2024-10-06 02:51:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728183080000|2024-10-06 02:51:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728183090000|2024-10-06 02:51:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728183100000|2024-10-06 02:51:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728183110000|2024-10-06 02:51:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728183120000|2024-10-06 02:52:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728183180000|2024-10-06 02:53:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728183190000|2024-10-06 02:53:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728183200000|2024-10-06 02:53:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728183210000|2024-10-06 02:53:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728183250000|2024-10-06 02:54:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728183260000|2024-10-06 02:54:20|47.35|47.05|47.34|47.04|47.36|47.06|47.34|47.04|6
1728183330000|2024-10-06 02:55:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728183350000|2024-10-06 02:55:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728183360000|2024-10-06 02:56:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728183370000|2024-10-06 02:56:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728183390000|2024-10-06 02:56:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728183400000|2024-10-06 02:56:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|7
1728183430000|2024-10-06 02:57:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728183460000|2024-10-06 02:57:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728183530000|2024-10-06 02:58:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728183550000|2024-10-06 02:59:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728183610000|2024-10-06 03:00:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728183620000|2024-10-06 03:00:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728183630000|2024-10-06 03:00:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728183640000|2024-10-06 03:00:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728183650000|2024-10-06 03:00:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728183660000|2024-10-06 03:01:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728183710000|2024-10-06 03:01:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728183720000|2024-10-06 03:02:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728183740000|2024-10-06 03:02:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728183760000|2024-10-06 03:02:40|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|5
1728183770000|2024-10-06 03:02:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728183780000|2024-10-06 03:03:00|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|6
1728183790000|2024-10-06 03:03:10|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728183800000|2024-10-06 03:03:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728183810000|2024-10-06 03:03:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728183840000|2024-10-06 03:04:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728183860000|2024-10-06 03:04:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728183870000|2024-10-06 03:04:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728183880000|2024-10-06 03:04:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728183890000|2024-10-06 03:04:50|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728183900000|2024-10-06 03:05:00|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|10
1728183910000|2024-10-06 03:05:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728183920000|2024-10-06 03:05:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1728183930000|2024-10-06 03:05:30|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1728183970000|2024-10-06 03:06:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728184000000|2024-10-06 03:06:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728184020000|2024-10-06 03:07:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728184030000|2024-10-06 03:07:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728184050000|2024-10-06 03:07:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728184070000|2024-10-06 03:07:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728184090000|2024-10-06 03:08:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728184100000|2024-10-06 03:08:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728184120000|2024-10-06 03:08:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728184130000|2024-10-06 03:08:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728184140000|2024-10-06 03:09:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728184160000|2024-10-06 03:09:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728184180000|2024-10-06 03:09:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728184190000|2024-10-06 03:09:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728184210000|2024-10-06 03:10:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728184220000|2024-10-06 03:10:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728184230000|2024-10-06 03:10:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728184240000|2024-10-06 03:10:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728184260000|2024-10-06 03:11:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728184270000|2024-10-06 03:11:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|6
1728184290000|2024-10-06 03:11:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728184300000|2024-10-06 03:11:40|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|8
1728184320000|2024-10-06 03:12:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728184390000|2024-10-06 03:13:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728184400000|2024-10-06 03:13:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728184410000|2024-10-06 03:13:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728184420000|2024-10-06 03:13:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728184430000|2024-10-06 03:13:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728184460000|2024-10-06 03:14:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728184480000|2024-10-06 03:14:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728184490000|2024-10-06 03:14:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728184500000|2024-10-06 03:15:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728184530000|2024-10-06 03:15:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728184540000|2024-10-06 03:15:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728184560000|2024-10-06 03:16:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|8
1728184600000|2024-10-06 03:16:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728184620000|2024-10-06 03:17:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1728184630000|2024-10-06 03:17:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728184640000|2024-10-06 03:17:20|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1728184650000|2024-10-06 03:17:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728184660000|2024-10-06 03:17:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|6
1728184670000|2024-10-06 03:17:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728184690000|2024-10-06 03:18:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728184700000|2024-10-06 03:18:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728184710000|2024-10-06 03:18:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728184720000|2024-10-06 03:18:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728184730000|2024-10-06 03:18:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728184740000|2024-10-06 03:19:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728184750000|2024-10-06 03:19:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728184780000|2024-10-06 03:19:40|47.44|47.14|47.51|47.21|47.51|47.21|47.44|47.14|6
1728184800000|2024-10-06 03:20:00|47.52|47.22|47.53|47.23|47.53|47.23|47.51|47.21|4
1728184810000|2024-10-06 03:20:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728184860000|2024-10-06 03:21:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|6
1728184870000|2024-10-06 03:21:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728184880000|2024-10-06 03:21:20|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1728184920000|2024-10-06 03:22:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728184930000|2024-10-06 03:22:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728184950000|2024-10-06 03:22:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728184960000|2024-10-06 03:22:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728184980000|2024-10-06 03:23:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728185020000|2024-10-06 03:23:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728185110000|2024-10-06 03:25:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728185120000|2024-10-06 03:25:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728185190000|2024-10-06 03:26:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728185240000|2024-10-06 03:27:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728185270000|2024-10-06 03:27:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728185410000|2024-10-06 03:30:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728185430000|2024-10-06 03:30:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728185450000|2024-10-06 03:30:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728185480000|2024-10-06 03:31:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728185490000|2024-10-06 03:31:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|7
1728185510000|2024-10-06 03:31:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728185550000|2024-10-06 03:32:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728185560000|2024-10-06 03:32:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728185600000|2024-10-06 03:33:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728185660000|2024-10-06 03:34:20|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1728185670000|2024-10-06 03:34:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728185680000|2024-10-06 03:34:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728185700000|2024-10-06 03:35:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728185720000|2024-10-06 03:35:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728185770000|2024-10-06 03:36:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728185780000|2024-10-06 03:36:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728185800000|2024-10-06 03:36:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728185820000|2024-10-06 03:37:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728185880000|2024-10-06 03:38:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728185930000|2024-10-06 03:38:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728185940000|2024-10-06 03:39:00|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728185960000|2024-10-06 03:39:20|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1728185980000|2024-10-06 03:39:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728185990000|2024-10-06 03:39:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728186020000|2024-10-06 03:40:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728186030000|2024-10-06 03:40:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728186060000|2024-10-06 03:41:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728186070000|2024-10-06 03:41:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728186080000|2024-10-06 03:41:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728186090000|2024-10-06 03:41:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728186100000|2024-10-06 03:41:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728186120000|2024-10-06 03:42:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728186130000|2024-10-06 03:42:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728186140000|2024-10-06 03:42:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1728186150000|2024-10-06 03:42:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728186160000|2024-10-06 03:42:40|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1728186170000|2024-10-06 03:42:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728186180000|2024-10-06 03:43:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728186210000|2024-10-06 03:43:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728186220000|2024-10-06 03:43:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728186230000|2024-10-06 03:43:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728186270000|2024-10-06 03:44:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728186280000|2024-10-06 03:44:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728186290000|2024-10-06 03:44:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728186300000|2024-10-06 03:45:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728186320000|2024-10-06 03:45:20|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1728186330000|2024-10-06 03:45:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728186350000|2024-10-06 03:45:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728186370000|2024-10-06 03:46:10|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728186390000|2024-10-06 03:46:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728186420000|2024-10-06 03:47:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728186430000|2024-10-06 03:47:10|47.28|46.98|47.26|46.96|47.29|46.99|47.26|46.96|6
1728186450000|2024-10-06 03:47:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728186460000|2024-10-06 03:47:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728186470000|2024-10-06 03:47:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728186480000|2024-10-06 03:48:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1728186490000|2024-10-06 03:48:10|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|7
1728186520000|2024-10-06 03:48:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728186530000|2024-10-06 03:48:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1728186540000|2024-10-06 03:49:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728186550000|2024-10-06 03:49:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728186560000|2024-10-06 03:49:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|10
1728186580000|2024-10-06 03:49:40|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|11
1728186600000|2024-10-06 03:50:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728186620000|2024-10-06 03:50:20|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|4
1728186630000|2024-10-06 03:50:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728186640000|2024-10-06 03:50:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728186660000|2024-10-06 03:51:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728186670000|2024-10-06 03:51:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728186690000|2024-10-06 03:51:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728186700000|2024-10-06 03:51:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728186720000|2024-10-06 03:52:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1728186740000|2024-10-06 03:52:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728186780000|2024-10-06 03:53:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728186790000|2024-10-06 03:53:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728186800000|2024-10-06 03:53:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728186810000|2024-10-06 03:53:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1728186820000|2024-10-06 03:53:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728186830000|2024-10-06 03:53:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728186840000|2024-10-06 03:54:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728186850000|2024-10-06 03:54:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1728186870000|2024-10-06 03:54:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728186880000|2024-10-06 03:54:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728186890000|2024-10-06 03:54:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|12
1728186900000|2024-10-06 03:55:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728186910000|2024-10-06 03:55:10|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|6
1728186930000|2024-10-06 03:55:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728186950000|2024-10-06 03:55:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728187020000|2024-10-06 03:57:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728187030000|2024-10-06 03:57:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728187050000|2024-10-06 03:57:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728187070000|2024-10-06 03:57:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728187100000|2024-10-06 03:58:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728187120000|2024-10-06 03:58:40|47.14|46.84|47.12|46.82|47.14|46.84|47.11|46.81|3
1728187130000|2024-10-06 03:58:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728187140000|2024-10-06 03:59:00|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1728187150000|2024-10-06 03:59:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728187160000|2024-10-06 03:59:20|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1728187180000|2024-10-06 03:59:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728187200000|2024-10-06 04:00:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728187230000|2024-10-06 04:00:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728187240000|2024-10-06 04:00:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728187260000|2024-10-06 04:01:00|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1728187270000|2024-10-06 04:01:10|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1728187280000|2024-10-06 04:01:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728187290000|2024-10-06 04:01:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728187330000|2024-10-06 04:02:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728187340000|2024-10-06 04:02:20|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|3
1728187350000|2024-10-06 04:02:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728187380000|2024-10-06 04:03:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728187390000|2024-10-06 04:03:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728187410000|2024-10-06 04:03:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728187430000|2024-10-06 04:03:50|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|2
1728187440000|2024-10-06 04:04:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728187450000|2024-10-06 04:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728187490000|2024-10-06 04:04:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728187500000|2024-10-06 04:05:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728187510000|2024-10-06 04:05:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728187520000|2024-10-06 04:05:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|2
1728187540000|2024-10-06 04:05:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728187550000|2024-10-06 04:05:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728187560000|2024-10-06 04:06:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728187570000|2024-10-06 04:06:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728187580000|2024-10-06 04:06:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1728187590000|2024-10-06 04:06:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728187620000|2024-10-06 04:07:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728187660000|2024-10-06 04:07:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728187670000|2024-10-06 04:07:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|4
1728187690000|2024-10-06 04:08:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728187700000|2024-10-06 04:08:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728187730000|2024-10-06 04:08:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728187780000|2024-10-06 04:09:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1728187790000|2024-10-06 04:09:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728187800000|2024-10-06 04:10:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728187810000|2024-10-06 04:10:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728187820000|2024-10-06 04:10:20|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1728187830000|2024-10-06 04:10:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728187840000|2024-10-06 04:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728187890000|2024-10-06 04:11:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728187900000|2024-10-06 04:11:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728187910000|2024-10-06 04:11:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728188040000|2024-10-06 04:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188050000|2024-10-06 04:14:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1728188060000|2024-10-06 04:14:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188090000|2024-10-06 04:14:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728188100000|2024-10-06 04:15:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|8
1728188110000|2024-10-06 04:15:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188120000|2024-10-06 04:15:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728188160000|2024-10-06 04:16:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728188180000|2024-10-06 04:16:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728188200000|2024-10-06 04:16:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188210000|2024-10-06 04:16:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728188240000|2024-10-06 04:17:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|5
1728188250000|2024-10-06 04:17:30|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|11
1728188260000|2024-10-06 04:17:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|12
1728188270000|2024-10-06 04:17:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1728188280000|2024-10-06 04:18:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728188300000|2024-10-06 04:18:20|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|9
1728188310000|2024-10-06 04:18:30|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|4
1728188320000|2024-10-06 04:18:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1728188340000|2024-10-06 04:19:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1728188350000|2024-10-06 04:19:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728188360000|2024-10-06 04:19:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728188370000|2024-10-06 04:19:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728188390000|2024-10-06 04:19:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728188460000|2024-10-06 04:21:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728188470000|2024-10-06 04:21:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728188480000|2024-10-06 04:21:20|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|10
1728188520000|2024-10-06 04:22:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728188530000|2024-10-06 04:22:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728188550000|2024-10-06 04:22:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728188560000|2024-10-06 04:22:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1728188570000|2024-10-06 04:22:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728188580000|2024-10-06 04:23:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728188590000|2024-10-06 04:23:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728188610000|2024-10-06 04:23:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728188630000|2024-10-06 04:23:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728188640000|2024-10-06 04:24:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728188650000|2024-10-06 04:24:10|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|3
1728188660000|2024-10-06 04:24:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188680000|2024-10-06 04:24:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|7
1728188690000|2024-10-06 04:24:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188700000|2024-10-06 04:25:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728188720000|2024-10-06 04:25:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728188730000|2024-10-06 04:25:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728188740000|2024-10-06 04:25:40|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|2
1728188750000|2024-10-06 04:25:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1728188760000|2024-10-06 04:26:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1728188770000|2024-10-06 04:26:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728188820000|2024-10-06 04:27:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728188840000|2024-10-06 04:27:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728188890000|2024-10-06 04:28:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728188910000|2024-10-06 04:28:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728188930000|2024-10-06 04:28:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728188940000|2024-10-06 04:29:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1728188950000|2024-10-06 04:29:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1728188960000|2024-10-06 04:29:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|8
1728189000000|2024-10-06 04:30:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728189010000|2024-10-06 04:30:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1728189030000|2024-10-06 04:30:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728189060000|2024-10-06 04:31:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728189080000|2024-10-06 04:31:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728189090000|2024-10-06 04:31:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728189100000|2024-10-06 04:31:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728189130000|2024-10-06 04:32:10|47.04|46.74|47|46.7|47.04|46.74|47|46.7|7
1728189140000|2024-10-06 04:32:20|47.01|46.71|47.04|46.74|47.04|46.74|47|46.7|6
1728189160000|2024-10-06 04:32:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728189170000|2024-10-06 04:32:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728189190000|2024-10-06 04:33:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728189210000|2024-10-06 04:33:30|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728189230000|2024-10-06 04:33:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728189240000|2024-10-06 04:34:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728189250000|2024-10-06 04:34:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728189290000|2024-10-06 04:34:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728189300000|2024-10-06 04:35:00|47.03|46.73|47|46.7|47.04|46.74|47|46.7|6
1728189310000|2024-10-06 04:35:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728189360000|2024-10-06 04:36:00|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1728189390000|2024-10-06 04:36:30|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|7
1728189400000|2024-10-06 04:36:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728189410000|2024-10-06 04:36:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728189420000|2024-10-06 04:37:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728189430000|2024-10-06 04:37:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728189480000|2024-10-06 04:38:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728189550000|2024-10-06 04:39:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728189560000|2024-10-06 04:39:20|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1728189570000|2024-10-06 04:39:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728189600000|2024-10-06 04:40:00|46.94|46.64|46.91|46.61|46.94|46.64|46.9|46.6|7
1728189610000|2024-10-06 04:40:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728189630000|2024-10-06 04:40:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1728189640000|2024-10-06 04:40:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728189650000|2024-10-06 04:40:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728189660000|2024-10-06 04:41:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1728189670000|2024-10-06 04:41:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|6
1728189680000|2024-10-06 04:41:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1728189700000|2024-10-06 04:41:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728189710000|2024-10-06 04:41:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1728189720000|2024-10-06 04:42:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1728189740000|2024-10-06 04:42:20|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|4
1728189750000|2024-10-06 04:42:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728189760000|2024-10-06 04:42:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728189770000|2024-10-06 04:42:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|4
1728189780000|2024-10-06 04:43:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728189790000|2024-10-06 04:43:10|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|4
1728189810000|2024-10-06 04:43:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728189820000|2024-10-06 04:43:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728189830000|2024-10-06 04:43:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728189850000|2024-10-06 04:44:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728189860000|2024-10-06 04:44:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728189900000|2024-10-06 04:45:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728189910000|2024-10-06 04:45:10|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|6
1728189930000|2024-10-06 04:45:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728189940000|2024-10-06 04:45:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728189950000|2024-10-06 04:45:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728189960000|2024-10-06 04:46:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728189980000|2024-10-06 04:46:20|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|5
1728189990000|2024-10-06 04:46:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728190000000|2024-10-06 04:46:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728190010000|2024-10-06 04:46:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728190020000|2024-10-06 04:47:00|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1728190030000|2024-10-06 04:47:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728190040000|2024-10-06 04:47:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728190060000|2024-10-06 04:47:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|5
1728190070000|2024-10-06 04:47:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728190090000|2024-10-06 04:48:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728190100000|2024-10-06 04:48:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728190120000|2024-10-06 04:48:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1728190130000|2024-10-06 04:48:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728190150000|2024-10-06 04:49:10|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|7
1728190190000|2024-10-06 04:49:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728190200000|2024-10-06 04:50:00|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|4
1728190210000|2024-10-06 04:50:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1728190220000|2024-10-06 04:50:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1728190260000|2024-10-06 04:51:00|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1728190280000|2024-10-06 04:51:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728190290000|2024-10-06 04:51:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728190310000|2024-10-06 04:51:50|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1728190320000|2024-10-06 04:52:00|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|5
1728190330000|2024-10-06 04:52:10|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|5
1728190340000|2024-10-06 04:52:20|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1728190380000|2024-10-06 04:53:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728190400000|2024-10-06 04:53:20|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|4
1728190430000|2024-10-06 04:53:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728190440000|2024-10-06 04:54:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728190490000|2024-10-06 04:54:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728190500000|2024-10-06 04:55:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1728190520000|2024-10-06 04:55:20|47|46.7|47.03|46.73|47.03|46.73|47|46.7|3
1728190540000|2024-10-06 04:55:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728190550000|2024-10-06 04:55:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728190560000|2024-10-06 04:56:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728190590000|2024-10-06 04:56:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728190640000|2024-10-06 04:57:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728190650000|2024-10-06 04:57:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728190670000|2024-10-06 04:57:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728190690000|2024-10-06 04:58:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728190700000|2024-10-06 04:58:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728190710000|2024-10-06 04:58:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728190720000|2024-10-06 04:58:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728190750000|2024-10-06 04:59:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728190800000|2024-10-06 05:00:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1728190810000|2024-10-06 05:00:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728190820000|2024-10-06 05:00:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728190840000|2024-10-06 05:00:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1728190880000|2024-10-06 05:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728190890000|2024-10-06 05:01:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728190900000|2024-10-06 05:01:40|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|5
1728190910000|2024-10-06 05:01:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728190920000|2024-10-06 05:02:00|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|4
1728190930000|2024-10-06 05:02:10|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1728190940000|2024-10-06 05:02:20|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|4
1728190950000|2024-10-06 05:02:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1728190960000|2024-10-06 05:02:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728190980000|2024-10-06 05:03:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728190990000|2024-10-06 05:03:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728191000000|2024-10-06 05:03:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728191010000|2024-10-06 05:03:30|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728191050000|2024-10-06 05:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728191060000|2024-10-06 05:04:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728191070000|2024-10-06 05:04:30|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|2
1728191080000|2024-10-06 05:04:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728191090000|2024-10-06 05:04:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728191100000|2024-10-06 05:05:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728191110000|2024-10-06 05:05:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728191120000|2024-10-06 05:05:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728191150000|2024-10-06 05:05:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728191160000|2024-10-06 05:06:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728191170000|2024-10-06 05:06:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728191180000|2024-10-06 05:06:20|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|4
1728191190000|2024-10-06 05:06:30|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1728191200000|2024-10-06 05:06:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728191220000|2024-10-06 05:07:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728191230000|2024-10-06 05:07:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728191280000|2024-10-06 05:08:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728191290000|2024-10-06 05:08:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728191340000|2024-10-06 05:09:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728191420000|2024-10-06 05:10:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728191430000|2024-10-06 05:10:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728191490000|2024-10-06 05:11:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1728191500000|2024-10-06 05:11:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728191510000|2024-10-06 05:11:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728191600000|2024-10-06 05:13:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728191640000|2024-10-06 05:14:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728191690000|2024-10-06 05:14:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728191710000|2024-10-06 05:15:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728191730000|2024-10-06 05:15:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728191760000|2024-10-06 05:16:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728191770000|2024-10-06 05:16:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728191790000|2024-10-06 05:16:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728191800000|2024-10-06 05:16:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728191810000|2024-10-06 05:16:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728191840000|2024-10-06 05:17:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728191850000|2024-10-06 05:17:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728191860000|2024-10-06 05:17:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728191870000|2024-10-06 05:17:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728191880000|2024-10-06 05:18:00|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|7
1728191890000|2024-10-06 05:18:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728191910000|2024-10-06 05:18:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728191940000|2024-10-06 05:19:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728192010000|2024-10-06 05:20:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728192020000|2024-10-06 05:20:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728192040000|2024-10-06 05:20:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728192060000|2024-10-06 05:21:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728192070000|2024-10-06 05:21:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728192080000|2024-10-06 05:21:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728192100000|2024-10-06 05:21:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728192120000|2024-10-06 05:22:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728192130000|2024-10-06 05:22:10|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|6
1728192140000|2024-10-06 05:22:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728192150000|2024-10-06 05:22:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728192160000|2024-10-06 05:22:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728192170000|2024-10-06 05:22:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728192180000|2024-10-06 05:23:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728192190000|2024-10-06 05:23:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728192200000|2024-10-06 05:23:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728192210000|2024-10-06 05:23:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1728192220000|2024-10-06 05:23:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728192240000|2024-10-06 05:24:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728192250000|2024-10-06 05:24:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728192260000|2024-10-06 05:24:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1728192270000|2024-10-06 05:24:30|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|7
1728192280000|2024-10-06 05:24:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728192300000|2024-10-06 05:25:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728192310000|2024-10-06 05:25:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728192320000|2024-10-06 05:25:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728192340000|2024-10-06 05:25:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728192360000|2024-10-06 05:26:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728192370000|2024-10-06 05:26:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728192380000|2024-10-06 05:26:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728192400000|2024-10-06 05:26:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728192430000|2024-10-06 05:27:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728192440000|2024-10-06 05:27:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728192450000|2024-10-06 05:27:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1728192460000|2024-10-06 05:27:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728192490000|2024-10-06 05:28:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728192530000|2024-10-06 05:28:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728192600000|2024-10-06 05:30:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728192660000|2024-10-06 05:31:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728192690000|2024-10-06 05:31:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728192700000|2024-10-06 05:31:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728192710000|2024-10-06 05:31:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728192730000|2024-10-06 05:32:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728192760000|2024-10-06 05:32:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728192770000|2024-10-06 05:32:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728192790000|2024-10-06 05:33:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728192800000|2024-10-06 05:33:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1728192810000|2024-10-06 05:33:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728192860000|2024-10-06 05:34:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728192870000|2024-10-06 05:34:30|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728192890000|2024-10-06 05:34:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728192900000|2024-10-06 05:35:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728192910000|2024-10-06 05:35:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728193000000|2024-10-06 05:36:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728193030000|2024-10-06 05:37:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728193040000|2024-10-06 05:37:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728193060000|2024-10-06 05:37:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728193080000|2024-10-06 05:38:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728193110000|2024-10-06 05:38:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728193170000|2024-10-06 05:39:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728193200000|2024-10-06 05:40:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728193210000|2024-10-06 05:40:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728193220000|2024-10-06 05:40:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728193230000|2024-10-06 05:40:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728193240000|2024-10-06 05:40:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728193250000|2024-10-06 05:40:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728193260000|2024-10-06 05:41:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728193270000|2024-10-06 05:41:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728193290000|2024-10-06 05:41:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728193350000|2024-10-06 05:42:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728193390000|2024-10-06 05:43:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728193400000|2024-10-06 05:43:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728193500000|2024-10-06 05:45:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728193520000|2024-10-06 05:45:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728193530000|2024-10-06 05:45:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728193550000|2024-10-06 05:45:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728193620000|2024-10-06 05:47:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728193630000|2024-10-06 05:47:10|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1728193640000|2024-10-06 05:47:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728193650000|2024-10-06 05:47:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728193690000|2024-10-06 05:48:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728193700000|2024-10-06 05:48:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728193720000|2024-10-06 05:48:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728193730000|2024-10-06 05:48:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728193760000|2024-10-06 05:49:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728193770000|2024-10-06 05:49:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728193780000|2024-10-06 05:49:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728193800000|2024-10-06 05:50:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1728193810000|2024-10-06 05:50:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728193940000|2024-10-06 05:52:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728193950000|2024-10-06 05:52:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728194000000|2024-10-06 05:53:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728194010000|2024-10-06 05:53:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728194050000|2024-10-06 05:54:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728194060000|2024-10-06 05:54:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728194070000|2024-10-06 05:54:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728194110000|2024-10-06 05:55:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728194150000|2024-10-06 05:55:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728194220000|2024-10-06 05:57:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728194260000|2024-10-06 05:57:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728194340000|2024-10-06 05:59:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728194430000|2024-10-06 06:00:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728194500000|2024-10-06 06:01:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728194610000|2024-10-06 06:03:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728194660000|2024-10-06 06:04:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728194690000|2024-10-06 06:04:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728194700000|2024-10-06 06:05:00|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1728194720000|2024-10-06 06:05:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728194730000|2024-10-06 06:05:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728194740000|2024-10-06 06:05:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728194780000|2024-10-06 06:06:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728194790000|2024-10-06 06:06:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728194860000|2024-10-06 06:07:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728194970000|2024-10-06 06:09:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728195020000|2024-10-06 06:10:20|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|4
1728195060000|2024-10-06 06:11:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728195300000|2024-10-06 06:15:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728195330000|2024-10-06 06:15:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728195340000|2024-10-06 06:15:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728195370000|2024-10-06 06:16:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728195490000|2024-10-06 06:18:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728195500000|2024-10-06 06:18:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728195520000|2024-10-06 06:18:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728195570000|2024-10-06 06:19:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728195590000|2024-10-06 06:19:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728195630000|2024-10-06 06:20:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728195650000|2024-10-06 06:20:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|2
1728195660000|2024-10-06 06:21:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728195670000|2024-10-06 06:21:10|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|4
1728195680000|2024-10-06 06:21:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|8
1728195690000|2024-10-06 06:21:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728195710000|2024-10-06 06:21:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728195730000|2024-10-06 06:22:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728195740000|2024-10-06 06:22:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728195750000|2024-10-06 06:22:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728195760000|2024-10-06 06:22:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728195770000|2024-10-06 06:22:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728195840000|2024-10-06 06:24:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728195860000|2024-10-06 06:24:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728195880000|2024-10-06 06:24:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728195890000|2024-10-06 06:24:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728195900000|2024-10-06 06:25:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728195940000|2024-10-06 06:25:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728195950000|2024-10-06 06:25:50|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728195960000|2024-10-06 06:26:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728196010000|2024-10-06 06:26:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728196020000|2024-10-06 06:27:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728196060000|2024-10-06 06:27:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728196070000|2024-10-06 06:27:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728196080000|2024-10-06 06:28:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728196090000|2024-10-06 06:28:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728196100000|2024-10-06 06:28:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728196110000|2024-10-06 06:28:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728196160000|2024-10-06 06:29:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728196180000|2024-10-06 06:29:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728196200000|2024-10-06 06:30:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728196210000|2024-10-06 06:30:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728196220000|2024-10-06 06:30:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728196240000|2024-10-06 06:30:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1728196250000|2024-10-06 06:30:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|7
1728196320000|2024-10-06 06:32:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728196340000|2024-10-06 06:32:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728196350000|2024-10-06 06:32:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728196360000|2024-10-06 06:32:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1728196370000|2024-10-06 06:32:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728196380000|2024-10-06 06:33:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728196430000|2024-10-06 06:33:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728196520000|2024-10-06 06:35:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728196530000|2024-10-06 06:35:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1728196540000|2024-10-06 06:35:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728196560000|2024-10-06 06:36:00|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1728196600000|2024-10-06 06:36:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728196610000|2024-10-06 06:36:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728196630000|2024-10-06 06:37:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728196640000|2024-10-06 06:37:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728196650000|2024-10-06 06:37:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728196680000|2024-10-06 06:38:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728196750000|2024-10-06 06:39:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728196770000|2024-10-06 06:39:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728196790000|2024-10-06 06:39:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728196800000|2024-10-06 06:40:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728196880000|2024-10-06 06:41:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728196900000|2024-10-06 06:41:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728196950000|2024-10-06 06:42:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728196960000|2024-10-06 06:42:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728196970000|2024-10-06 06:42:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728197090000|2024-10-06 06:44:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728197100000|2024-10-06 06:45:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728197110000|2024-10-06 06:45:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728197120000|2024-10-06 06:45:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728197130000|2024-10-06 06:45:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728197210000|2024-10-06 06:46:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728197230000|2024-10-06 06:47:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728197240000|2024-10-06 06:47:20|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728197250000|2024-10-06 06:47:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728197260000|2024-10-06 06:47:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728197290000|2024-10-06 06:48:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728197300000|2024-10-06 06:48:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728197310000|2024-10-06 06:48:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728197330000|2024-10-06 06:48:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728197360000|2024-10-06 06:49:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1728197370000|2024-10-06 06:49:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728197390000|2024-10-06 06:49:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728197400000|2024-10-06 06:50:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728197410000|2024-10-06 06:50:10|47.23|46.93|47.25|46.95|47.25|46.95|47.22|46.92|4
1728197460000|2024-10-06 06:51:00|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728197470000|2024-10-06 06:51:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728197500000|2024-10-06 06:51:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728197510000|2024-10-06 06:51:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728197530000|2024-10-06 06:52:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728197540000|2024-10-06 06:52:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728197560000|2024-10-06 06:52:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728197600000|2024-10-06 06:53:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728197610000|2024-10-06 06:53:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728197720000|2024-10-06 06:55:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728197730000|2024-10-06 06:55:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728197740000|2024-10-06 06:55:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728197800000|2024-10-06 06:56:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728197840000|2024-10-06 06:57:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|4
1728197870000|2024-10-06 06:57:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728197920000|2024-10-06 06:58:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728197930000|2024-10-06 06:58:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1728197940000|2024-10-06 06:59:00|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728197950000|2024-10-06 06:59:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728197960000|2024-10-06 06:59:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728198000000|2024-10-06 07:00:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728198010000|2024-10-06 07:00:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728198020000|2024-10-06 07:00:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728198030000|2024-10-06 07:00:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728198040000|2024-10-06 07:00:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728198060000|2024-10-06 07:01:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728198070000|2024-10-06 07:01:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728198080000|2024-10-06 07:01:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728198100000|2024-10-06 07:01:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728198120000|2024-10-06 07:02:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728198130000|2024-10-06 07:02:10|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1728198150000|2024-10-06 07:02:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728198170000|2024-10-06 07:02:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1728198180000|2024-10-06 07:03:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728198190000|2024-10-06 07:03:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728198230000|2024-10-06 07:03:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728198240000|2024-10-06 07:04:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728198250000|2024-10-06 07:04:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728198260000|2024-10-06 07:04:20|47.29|46.99|47.32|47.02|47.33|47.03|47.29|46.99|4
1728198270000|2024-10-06 07:04:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1728198280000|2024-10-06 07:04:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|7
1728198300000|2024-10-06 07:05:00|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|6
1728198310000|2024-10-06 07:05:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|6
1728198320000|2024-10-06 07:05:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728198330000|2024-10-06 07:05:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728198350000|2024-10-06 07:05:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728198360000|2024-10-06 07:06:00|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|3
1728198370000|2024-10-06 07:06:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728198380000|2024-10-06 07:06:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728198390000|2024-10-06 07:06:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728198400000|2024-10-06 07:06:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728198410000|2024-10-06 07:06:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728198420000|2024-10-06 07:07:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728198430000|2024-10-06 07:07:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728198490000|2024-10-06 07:08:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728198500000|2024-10-06 07:08:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728198510000|2024-10-06 07:08:30|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1728198520000|2024-10-06 07:08:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728198530000|2024-10-06 07:08:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728198540000|2024-10-06 07:09:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728198590000|2024-10-06 07:09:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728198620000|2024-10-06 07:10:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728198630000|2024-10-06 07:10:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728198650000|2024-10-06 07:10:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728198660000|2024-10-06 07:11:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728198670000|2024-10-06 07:11:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728198680000|2024-10-06 07:11:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728198700000|2024-10-06 07:11:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728198710000|2024-10-06 07:11:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728198750000|2024-10-06 07:12:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728198780000|2024-10-06 07:13:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728198800000|2024-10-06 07:13:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728198860000|2024-10-06 07:14:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728198880000|2024-10-06 07:14:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728198920000|2024-10-06 07:15:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728198940000|2024-10-06 07:15:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728198950000|2024-10-06 07:15:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728198960000|2024-10-06 07:16:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728198980000|2024-10-06 07:16:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728198990000|2024-10-06 07:16:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728199000000|2024-10-06 07:16:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728199020000|2024-10-06 07:17:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728199040000|2024-10-06 07:17:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728199050000|2024-10-06 07:17:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728199090000|2024-10-06 07:18:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728199180000|2024-10-06 07:19:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728199200000|2024-10-06 07:20:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1728199210000|2024-10-06 07:20:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728199240000|2024-10-06 07:20:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728199250000|2024-10-06 07:20:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728199280000|2024-10-06 07:21:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728199290000|2024-10-06 07:21:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728199300000|2024-10-06 07:21:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728199310000|2024-10-06 07:21:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728199320000|2024-10-06 07:22:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728199340000|2024-10-06 07:22:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728199350000|2024-10-06 07:22:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728199380000|2024-10-06 07:23:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728199390000|2024-10-06 07:23:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1728199400000|2024-10-06 07:23:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728199410000|2024-10-06 07:23:30|47.37|47.07|47.35|47.05|47.38|47.08|47.35|47.05|7
1728199420000|2024-10-06 07:23:40|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728199430000|2024-10-06 07:23:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728199460000|2024-10-06 07:24:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728199490000|2024-10-06 07:24:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728199500000|2024-10-06 07:25:00|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1728199510000|2024-10-06 07:25:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728199520000|2024-10-06 07:25:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728199560000|2024-10-06 07:26:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728199600000|2024-10-06 07:26:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728199610000|2024-10-06 07:26:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728199620000|2024-10-06 07:27:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728199630000|2024-10-06 07:27:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728199640000|2024-10-06 07:27:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728199680000|2024-10-06 07:28:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728199700000|2024-10-06 07:28:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728199710000|2024-10-06 07:28:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728199780000|2024-10-06 07:29:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728199790000|2024-10-06 07:29:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728199800000|2024-10-06 07:30:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728199890000|2024-10-06 07:31:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728199900000|2024-10-06 07:31:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728199920000|2024-10-06 07:32:00|47.33|47.03|47.41|47.11|47.41|47.11|47.33|47.03|7
1728199930000|2024-10-06 07:32:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728199940000|2024-10-06 07:32:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728199970000|2024-10-06 07:32:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728199980000|2024-10-06 07:33:00|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1728200000000|2024-10-06 07:33:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728200020000|2024-10-06 07:33:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728200030000|2024-10-06 07:33:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1728200040000|2024-10-06 07:34:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728200050000|2024-10-06 07:34:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728200060000|2024-10-06 07:34:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728200080000|2024-10-06 07:34:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728200090000|2024-10-06 07:34:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728200100000|2024-10-06 07:35:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728200110000|2024-10-06 07:35:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728200130000|2024-10-06 07:35:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728200140000|2024-10-06 07:35:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728200160000|2024-10-06 07:36:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728200170000|2024-10-06 07:36:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728200220000|2024-10-06 07:37:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728200250000|2024-10-06 07:37:30|47.44|47.14|47.46|47.16|47.47|47.17|47.44|47.14|5
1728200270000|2024-10-06 07:37:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728200280000|2024-10-06 07:38:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728200320000|2024-10-06 07:38:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728200330000|2024-10-06 07:38:50|47.45|47.15|47.5|47.2|47.5|47.2|47.45|47.15|4
1728200340000|2024-10-06 07:39:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728200370000|2024-10-06 07:39:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1728200380000|2024-10-06 07:39:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728200410000|2024-10-06 07:40:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728200440000|2024-10-06 07:40:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728200450000|2024-10-06 07:40:50|47.44|47.14|47.42|47.12|47.44|47.14|47.41|47.11|5
1728200460000|2024-10-06 07:41:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728200470000|2024-10-06 07:41:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728200480000|2024-10-06 07:41:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728200530000|2024-10-06 07:42:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728200550000|2024-10-06 07:42:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728200560000|2024-10-06 07:42:40|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1728200570000|2024-10-06 07:42:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728200590000|2024-10-06 07:43:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728200600000|2024-10-06 07:43:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728200610000|2024-10-06 07:43:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728200620000|2024-10-06 07:43:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728200640000|2024-10-06 07:44:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728200650000|2024-10-06 07:44:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728200660000|2024-10-06 07:44:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|9
1728200670000|2024-10-06 07:44:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728200680000|2024-10-06 07:44:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728200700000|2024-10-06 07:45:00|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|4
1728200710000|2024-10-06 07:45:10|47.4|47.1|47.4|47.1|47.4|47.1|47.38|47.08|7
1728200730000|2024-10-06 07:45:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728200750000|2024-10-06 07:45:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728200760000|2024-10-06 07:46:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728200820000|2024-10-06 07:47:00|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1728200840000|2024-10-06 07:47:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728200850000|2024-10-06 07:47:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728200860000|2024-10-06 07:47:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728200990000|2024-10-06 07:49:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728201060000|2024-10-06 07:51:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728201070000|2024-10-06 07:51:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728201080000|2024-10-06 07:51:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728201130000|2024-10-06 07:52:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728201160000|2024-10-06 07:52:40|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728201240000|2024-10-06 07:54:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728201250000|2024-10-06 07:54:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728201330000|2024-10-06 07:55:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728201350000|2024-10-06 07:55:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728201370000|2024-10-06 07:56:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728201380000|2024-10-06 07:56:20|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1728201400000|2024-10-06 07:56:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728201410000|2024-10-06 07:56:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728201420000|2024-10-06 07:57:00|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1728201430000|2024-10-06 07:57:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728201450000|2024-10-06 07:57:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728201460000|2024-10-06 07:57:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728201540000|2024-10-06 07:59:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728201550000|2024-10-06 07:59:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728201560000|2024-10-06 07:59:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728201570000|2024-10-06 07:59:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728201670000|2024-10-06 08:01:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728201680000|2024-10-06 08:01:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728201690000|2024-10-06 08:01:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728201700000|2024-10-06 08:01:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728201720000|2024-10-06 08:02:00|47.4|47.1|47.39|47.09|47.4|47.1|47.37|47.07|5
1728201730000|2024-10-06 08:02:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728201740000|2024-10-06 08:02:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728201750000|2024-10-06 08:02:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728201760000|2024-10-06 08:02:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728201780000|2024-10-06 08:03:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728201790000|2024-10-06 08:03:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728201820000|2024-10-06 08:03:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728201830000|2024-10-06 08:03:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728201840000|2024-10-06 08:04:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728201850000|2024-10-06 08:04:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728201860000|2024-10-06 08:04:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728201900000|2024-10-06 08:05:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728201920000|2024-10-06 08:05:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728201930000|2024-10-06 08:05:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728201950000|2024-10-06 08:05:50|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728201970000|2024-10-06 08:06:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728201990000|2024-10-06 08:06:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728202010000|2024-10-06 08:06:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728202020000|2024-10-06 08:07:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728202030000|2024-10-06 08:07:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728202040000|2024-10-06 08:07:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728202060000|2024-10-06 08:07:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728202070000|2024-10-06 08:07:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728202080000|2024-10-06 08:08:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728202100000|2024-10-06 08:08:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728202160000|2024-10-06 08:09:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728202200000|2024-10-06 08:10:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728202220000|2024-10-06 08:10:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728202260000|2024-10-06 08:11:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1728202270000|2024-10-06 08:11:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728202290000|2024-10-06 08:11:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728202320000|2024-10-06 08:12:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728202340000|2024-10-06 08:12:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728202370000|2024-10-06 08:12:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1728202380000|2024-10-06 08:13:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728202400000|2024-10-06 08:13:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728202440000|2024-10-06 08:14:00|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728202450000|2024-10-06 08:14:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728202470000|2024-10-06 08:14:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728202500000|2024-10-06 08:15:00|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|9
1728202510000|2024-10-06 08:15:10|47.23|46.93|47.25|46.95|47.26|46.96|47.23|46.93|13
1728202520000|2024-10-06 08:15:20|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1728202550000|2024-10-06 08:15:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728202560000|2024-10-06 08:16:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728202570000|2024-10-06 08:16:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728202590000|2024-10-06 08:16:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728202600000|2024-10-06 08:16:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|17
1728202610000|2024-10-06 08:16:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|17
1728202620000|2024-10-06 08:17:00|47.27|46.97|47.3|47|47.3|47|47.26|46.96|13
1728202630000|2024-10-06 08:17:10|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|6
1728202650000|2024-10-06 08:17:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728202660000|2024-10-06 08:17:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728202680000|2024-10-06 08:18:00|47.29|46.99|47.29|46.99|47.29|46.99|47.25|46.95|10
1728202690000|2024-10-06 08:18:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728202700000|2024-10-06 08:18:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1728202710000|2024-10-06 08:18:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728202720000|2024-10-06 08:18:40|47.3|47|47.31|47.01|47.32|47.02|47.3|47|6
1728202740000|2024-10-06 08:19:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728202750000|2024-10-06 08:19:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728202760000|2024-10-06 08:19:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1728202770000|2024-10-06 08:19:30|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|8
1728202780000|2024-10-06 08:19:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728202790000|2024-10-06 08:19:50|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|6
1728202800000|2024-10-06 08:20:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728202810000|2024-10-06 08:20:10|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1728202820000|2024-10-06 08:20:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|11
1728202830000|2024-10-06 08:20:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|11
1728202840000|2024-10-06 08:20:40|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1728202850000|2024-10-06 08:20:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728202860000|2024-10-06 08:21:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728202870000|2024-10-06 08:21:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|9
1728202880000|2024-10-06 08:21:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728202890000|2024-10-06 08:21:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728202910000|2024-10-06 08:21:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1728202920000|2024-10-06 08:22:00|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|10
1728202930000|2024-10-06 08:22:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|15
1728202940000|2024-10-06 08:22:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728202960000|2024-10-06 08:22:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1728202970000|2024-10-06 08:22:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728202980000|2024-10-06 08:23:00|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|8
1728203010000|2024-10-06 08:23:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728203020000|2024-10-06 08:23:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728203050000|2024-10-06 08:24:10|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1728203080000|2024-10-06 08:24:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728203090000|2024-10-06 08:24:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728203120000|2024-10-06 08:25:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728203130000|2024-10-06 08:25:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728203140000|2024-10-06 08:25:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728203160000|2024-10-06 08:26:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1728203170000|2024-10-06 08:26:10|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|4
1728203180000|2024-10-06 08:26:20|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|7
1728203190000|2024-10-06 08:26:30|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|7
1728203200000|2024-10-06 08:26:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|12
1728203210000|2024-10-06 08:26:50|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|4
1728203220000|2024-10-06 08:27:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728203230000|2024-10-06 08:27:10|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|4
1728203260000|2024-10-06 08:27:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728203280000|2024-10-06 08:28:00|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|7
1728203290000|2024-10-06 08:28:10|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|7
1728203310000|2024-10-06 08:28:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728203320000|2024-10-06 08:28:40|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|4
1728203330000|2024-10-06 08:28:50|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|5
1728203340000|2024-10-06 08:29:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728203350000|2024-10-06 08:29:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728203360000|2024-10-06 08:29:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728203370000|2024-10-06 08:29:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728203380000|2024-10-06 08:29:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728203400000|2024-10-06 08:30:00|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|6
1728203410000|2024-10-06 08:30:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1728203430000|2024-10-06 08:30:30|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|6
1728203440000|2024-10-06 08:30:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728203450000|2024-10-06 08:30:50|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|6
1728203460000|2024-10-06 08:31:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728203470000|2024-10-06 08:31:10|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728203490000|2024-10-06 08:31:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728203500000|2024-10-06 08:31:40|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1728203520000|2024-10-06 08:32:00|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1728203530000|2024-10-06 08:32:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728203540000|2024-10-06 08:32:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728203550000|2024-10-06 08:32:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728203570000|2024-10-06 08:32:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728203580000|2024-10-06 08:33:00|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|4
1728203590000|2024-10-06 08:33:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728203600000|2024-10-06 08:33:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728203640000|2024-10-06 08:34:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1728203650000|2024-10-06 08:34:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728203690000|2024-10-06 08:34:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728203700000|2024-10-06 08:35:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728203710000|2024-10-06 08:35:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728203720000|2024-10-06 08:35:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728203730000|2024-10-06 08:35:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728203740000|2024-10-06 08:35:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728203750000|2024-10-06 08:35:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728203760000|2024-10-06 08:36:00|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|8
1728203770000|2024-10-06 08:36:10|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|7
1728203780000|2024-10-06 08:36:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728203790000|2024-10-06 08:36:30|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1728203800000|2024-10-06 08:36:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728203810000|2024-10-06 08:36:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728203820000|2024-10-06 08:37:00|47.3|47|47.27|46.97|47.3|47|47.27|46.97|5
1728203850000|2024-10-06 08:37:30|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|13
1728203860000|2024-10-06 08:37:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728203870000|2024-10-06 08:37:50|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|12
1728203880000|2024-10-06 08:38:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1728203890000|2024-10-06 08:38:10|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728203900000|2024-10-06 08:38:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728203910000|2024-10-06 08:38:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|8
1728203930000|2024-10-06 08:38:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728203950000|2024-10-06 08:39:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728203960000|2024-10-06 08:39:20|47.29|46.99|47.29|46.99|47.29|46.99|47.27|46.97|5
1728203970000|2024-10-06 08:39:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728203980000|2024-10-06 08:39:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728204000000|2024-10-06 08:40:00|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1728204010000|2024-10-06 08:40:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728204040000|2024-10-06 08:40:40|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1728204060000|2024-10-06 08:41:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1728204090000|2024-10-06 08:41:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728204100000|2024-10-06 08:41:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728204110000|2024-10-06 08:41:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1728204120000|2024-10-06 08:42:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728204130000|2024-10-06 08:42:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728204140000|2024-10-06 08:42:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728204150000|2024-10-06 08:42:30|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|5
1728204160000|2024-10-06 08:42:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728204180000|2024-10-06 08:43:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728204190000|2024-10-06 08:43:10|47.3|47|47.32|47.02|47.32|47.02|47.3|47|6
1728204200000|2024-10-06 08:43:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728204220000|2024-10-06 08:43:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728204230000|2024-10-06 08:43:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728204270000|2024-10-06 08:44:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1728204290000|2024-10-06 08:44:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728204300000|2024-10-06 08:45:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728204320000|2024-10-06 08:45:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728204330000|2024-10-06 08:45:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1728204340000|2024-10-06 08:45:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728204350000|2024-10-06 08:45:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728204360000|2024-10-06 08:46:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|9
1728204370000|2024-10-06 08:46:10|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|7
1728204400000|2024-10-06 08:46:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728204410000|2024-10-06 08:46:50|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1728204420000|2024-10-06 08:47:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728204430000|2024-10-06 08:47:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728204440000|2024-10-06 08:47:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728204450000|2024-10-06 08:47:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728204460000|2024-10-06 08:47:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728204470000|2024-10-06 08:47:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1728204480000|2024-10-06 08:48:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728204500000|2024-10-06 08:48:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728204510000|2024-10-06 08:48:30|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1728204520000|2024-10-06 08:48:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728204530000|2024-10-06 08:48:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1728204540000|2024-10-06 08:49:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728204550000|2024-10-06 08:49:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728204570000|2024-10-06 08:49:30|47.32|47.02|47.35|47.05|47.36|47.06|47.31|47.01|8
1728204580000|2024-10-06 08:49:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728204610000|2024-10-06 08:50:10|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|8
1728204620000|2024-10-06 08:50:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1728204630000|2024-10-06 08:50:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728204640000|2024-10-06 08:50:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728204650000|2024-10-06 08:50:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728204660000|2024-10-06 08:51:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728204680000|2024-10-06 08:51:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728204690000|2024-10-06 08:51:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728204700000|2024-10-06 08:51:40|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|6
1728204710000|2024-10-06 08:51:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1728204730000|2024-10-06 08:52:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728204740000|2024-10-06 08:52:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728204750000|2024-10-06 08:52:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1728204760000|2024-10-06 08:52:40|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|4
1728204770000|2024-10-06 08:52:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728204790000|2024-10-06 08:53:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728204810000|2024-10-06 08:53:30|47.4|47.1|47.38|47.08|47.4|47.1|47.37|47.07|7
1728204820000|2024-10-06 08:53:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728204830000|2024-10-06 08:53:50|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|5
1728204840000|2024-10-06 08:54:00|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|4
1728204850000|2024-10-06 08:54:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728204860000|2024-10-06 08:54:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728204870000|2024-10-06 08:54:30|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1728204880000|2024-10-06 08:54:40|47.32|47.02|47.34|47.04|47.34|47.04|47.31|47.01|8
1728204890000|2024-10-06 08:54:50|47.33|47.03|47.32|47.02|47.33|47.03|47.31|47.01|4
1728204900000|2024-10-06 08:55:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1728204910000|2024-10-06 08:55:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728204920000|2024-10-06 08:55:20|47.32|47.02|47.29|46.99|47.33|47.03|47.28|46.98|8
1728204930000|2024-10-06 08:55:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728204940000|2024-10-06 08:55:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728204970000|2024-10-06 08:56:10|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|7
1728204980000|2024-10-06 08:56:20|47.29|46.99|47.31|47.01|47.32|47.02|47.29|46.99|3
1728204990000|2024-10-06 08:56:30|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728205020000|2024-10-06 08:57:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728205040000|2024-10-06 08:57:20|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1728205050000|2024-10-06 08:57:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728205070000|2024-10-06 08:57:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728205090000|2024-10-06 08:58:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728205100000|2024-10-06 08:58:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728205140000|2024-10-06 08:59:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728205180000|2024-10-06 08:59:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728205200000|2024-10-06 09:00:00|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|4
1728205210000|2024-10-06 09:00:10|47.32|47.02|47.34|47.04|47.35|47.05|47.31|47.01|7
1728205230000|2024-10-06 09:00:30|47.33|47.03|47.33|47.03|47.33|47.03|47.31|47.01|7
1728205240000|2024-10-06 09:00:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728205260000|2024-10-06 09:01:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728205280000|2024-10-06 09:01:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728205300000|2024-10-06 09:01:40|47.35|47.05|47.31|47.01|47.35|47.05|47.31|47.01|6
1728205310000|2024-10-06 09:01:50|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1728205330000|2024-10-06 09:02:10|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728205340000|2024-10-06 09:02:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728205350000|2024-10-06 09:02:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728205360000|2024-10-06 09:02:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728205380000|2024-10-06 09:03:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728205390000|2024-10-06 09:03:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728205410000|2024-10-06 09:03:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728205460000|2024-10-06 09:04:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728205470000|2024-10-06 09:04:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728205540000|2024-10-06 09:05:40|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|3
1728205550000|2024-10-06 09:05:50|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728205560000|2024-10-06 09:06:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728205570000|2024-10-06 09:06:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728205590000|2024-10-06 09:06:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728205600000|2024-10-06 09:06:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728205610000|2024-10-06 09:06:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728205620000|2024-10-06 09:07:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728205630000|2024-10-06 09:07:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728205650000|2024-10-06 09:07:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|12
1728205660000|2024-10-06 09:07:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728205670000|2024-10-06 09:07:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728205680000|2024-10-06 09:08:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1728205700000|2024-10-06 09:08:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728205720000|2024-10-06 09:08:40|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|2
1728205730000|2024-10-06 09:08:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728205770000|2024-10-06 09:09:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728205780000|2024-10-06 09:09:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728205790000|2024-10-06 09:09:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728205800000|2024-10-06 09:10:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728205840000|2024-10-06 09:10:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728205850000|2024-10-06 09:10:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728205870000|2024-10-06 09:11:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728205880000|2024-10-06 09:11:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728205900000|2024-10-06 09:11:40|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|3
1728205910000|2024-10-06 09:11:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728205920000|2024-10-06 09:12:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728205930000|2024-10-06 09:12:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728205970000|2024-10-06 09:12:50|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|4
1728205980000|2024-10-06 09:13:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728205990000|2024-10-06 09:13:10|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|4
1728206000000|2024-10-06 09:13:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728206020000|2024-10-06 09:13:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728206030000|2024-10-06 09:13:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728206040000|2024-10-06 09:14:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728206060000|2024-10-06 09:14:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728206070000|2024-10-06 09:14:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728206080000|2024-10-06 09:14:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728206100000|2024-10-06 09:15:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728206110000|2024-10-06 09:15:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728206120000|2024-10-06 09:15:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728206130000|2024-10-06 09:15:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728206150000|2024-10-06 09:15:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728206160000|2024-10-06 09:16:00|47.37|47.07|47.37|47.07|47.37|47.07|47.35|47.05|4
1728206170000|2024-10-06 09:16:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728206200000|2024-10-06 09:16:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728206220000|2024-10-06 09:17:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728206230000|2024-10-06 09:17:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728206250000|2024-10-06 09:17:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728206260000|2024-10-06 09:17:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728206270000|2024-10-06 09:17:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728206280000|2024-10-06 09:18:00|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|7
1728206290000|2024-10-06 09:18:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728206300000|2024-10-06 09:18:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728206310000|2024-10-06 09:18:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1728206320000|2024-10-06 09:18:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728206330000|2024-10-06 09:18:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728206380000|2024-10-06 09:19:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728206400000|2024-10-06 09:20:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728206410000|2024-10-06 09:20:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728206430000|2024-10-06 09:20:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728206450000|2024-10-06 09:20:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728206460000|2024-10-06 09:21:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|2
1728206470000|2024-10-06 09:21:10|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1728206480000|2024-10-06 09:21:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728206510000|2024-10-06 09:21:50|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1728206520000|2024-10-06 09:22:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|4
1728206540000|2024-10-06 09:22:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728206550000|2024-10-06 09:22:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1728206560000|2024-10-06 09:22:40|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|3
1728206570000|2024-10-06 09:22:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728206580000|2024-10-06 09:23:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728206590000|2024-10-06 09:23:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728206600000|2024-10-06 09:23:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1728206610000|2024-10-06 09:23:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728206620000|2024-10-06 09:23:40|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728206630000|2024-10-06 09:23:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728206640000|2024-10-06 09:24:00|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728206650000|2024-10-06 09:24:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728206670000|2024-10-06 09:24:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728206680000|2024-10-06 09:24:40|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1728206690000|2024-10-06 09:24:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728206700000|2024-10-06 09:25:00|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728206770000|2024-10-06 09:26:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728206780000|2024-10-06 09:26:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728206810000|2024-10-06 09:26:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728206820000|2024-10-06 09:27:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728206840000|2024-10-06 09:27:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728206850000|2024-10-06 09:27:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728206870000|2024-10-06 09:27:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728206880000|2024-10-06 09:28:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728206900000|2024-10-06 09:28:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728206910000|2024-10-06 09:28:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728206920000|2024-10-06 09:28:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728206930000|2024-10-06 09:28:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728206970000|2024-10-06 09:29:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728207010000|2024-10-06 09:30:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1728207020000|2024-10-06 09:30:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728207030000|2024-10-06 09:30:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728207040000|2024-10-06 09:30:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728207060000|2024-10-06 09:31:00|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|4
1728207070000|2024-10-06 09:31:10|47.5|47.2|47.48|47.18|47.5|47.2|47.47|47.17|5
1728207080000|2024-10-06 09:31:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728207090000|2024-10-06 09:31:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728207100000|2024-10-06 09:31:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728207120000|2024-10-06 09:32:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728207130000|2024-10-06 09:32:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728207140000|2024-10-06 09:32:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728207150000|2024-10-06 09:32:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728207190000|2024-10-06 09:33:10|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|4
1728207210000|2024-10-06 09:33:30|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1728207220000|2024-10-06 09:33:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728207230000|2024-10-06 09:33:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1728207260000|2024-10-06 09:34:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207300000|2024-10-06 09:35:00|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728207310000|2024-10-06 09:35:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207320000|2024-10-06 09:35:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728207330000|2024-10-06 09:35:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1728207340000|2024-10-06 09:35:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728207360000|2024-10-06 09:36:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728207420000|2024-10-06 09:37:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207450000|2024-10-06 09:37:30|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1728207460000|2024-10-06 09:37:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728207470000|2024-10-06 09:37:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207490000|2024-10-06 09:38:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728207500000|2024-10-06 09:38:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728207530000|2024-10-06 09:38:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207580000|2024-10-06 09:39:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1728207590000|2024-10-06 09:39:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728207600000|2024-10-06 09:40:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728207610000|2024-10-06 09:40:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728207630000|2024-10-06 09:40:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207640000|2024-10-06 09:40:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728207660000|2024-10-06 09:41:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728207700000|2024-10-06 09:41:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728207720000|2024-10-06 09:42:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728207750000|2024-10-06 09:42:30|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1728207770000|2024-10-06 09:42:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728207790000|2024-10-06 09:43:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728207820000|2024-10-06 09:43:40|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728207830000|2024-10-06 09:43:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728207860000|2024-10-06 09:44:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728207900000|2024-10-06 09:45:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728207910000|2024-10-06 09:45:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728207920000|2024-10-06 09:45:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728207940000|2024-10-06 09:45:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728207960000|2024-10-06 09:46:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728207990000|2024-10-06 09:46:30|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1728208000000|2024-10-06 09:46:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728208030000|2024-10-06 09:47:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728208040000|2024-10-06 09:47:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728208050000|2024-10-06 09:47:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1728208070000|2024-10-06 09:47:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|6
1728208080000|2024-10-06 09:48:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1728208090000|2024-10-06 09:48:10|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1728208110000|2024-10-06 09:48:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728208120000|2024-10-06 09:48:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728208140000|2024-10-06 09:49:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728208160000|2024-10-06 09:49:20|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|4
1728208170000|2024-10-06 09:49:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728208180000|2024-10-06 09:49:40|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1728208200000|2024-10-06 09:50:00|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728208220000|2024-10-06 09:50:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728208230000|2024-10-06 09:50:30|47.55|47.25|47.51|47.21|47.55|47.25|47.51|47.21|5
1728208240000|2024-10-06 09:50:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728208260000|2024-10-06 09:51:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1728208270000|2024-10-06 09:51:10|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|10
1728208300000|2024-10-06 09:51:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1728208310000|2024-10-06 09:51:50|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728208340000|2024-10-06 09:52:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728208360000|2024-10-06 09:52:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728208370000|2024-10-06 09:52:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1728208410000|2024-10-06 09:53:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728208420000|2024-10-06 09:53:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728208460000|2024-10-06 09:54:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728208470000|2024-10-06 09:54:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728208500000|2024-10-06 09:55:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728208530000|2024-10-06 09:55:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728208560000|2024-10-06 09:56:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728208570000|2024-10-06 09:56:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728208590000|2024-10-06 09:56:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|6
1728208600000|2024-10-06 09:56:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728208610000|2024-10-06 09:56:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728208670000|2024-10-06 09:57:50|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728208680000|2024-10-06 09:58:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728208690000|2024-10-06 09:58:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728208710000|2024-10-06 09:58:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728208720000|2024-10-06 09:58:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728208740000|2024-10-06 09:59:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728208750000|2024-10-06 09:59:10|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|5
1728208800000|2024-10-06 10:00:00|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|6
1728208810000|2024-10-06 10:00:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728208820000|2024-10-06 10:00:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728208830000|2024-10-06 10:00:30|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|6
1728208840000|2024-10-06 10:00:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728208850000|2024-10-06 10:00:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1728208860000|2024-10-06 10:01:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728208870000|2024-10-06 10:01:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728208880000|2024-10-06 10:01:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728208890000|2024-10-06 10:01:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1728208900000|2024-10-06 10:01:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728208910000|2024-10-06 10:01:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728208920000|2024-10-06 10:02:00|47.41|47.11|47.44|47.14|47.44|47.14|47.41|47.11|4
1728208930000|2024-10-06 10:02:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728208950000|2024-10-06 10:02:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728208960000|2024-10-06 10:02:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728208970000|2024-10-06 10:02:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728208980000|2024-10-06 10:03:00|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728208990000|2024-10-06 10:03:10|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728209000000|2024-10-06 10:03:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728209010000|2024-10-06 10:03:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728209020000|2024-10-06 10:03:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1728209040000|2024-10-06 10:04:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728209070000|2024-10-06 10:04:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728209090000|2024-10-06 10:04:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728209100000|2024-10-06 10:05:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1728209110000|2024-10-06 10:05:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728209140000|2024-10-06 10:05:40|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1728209160000|2024-10-06 10:06:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728209170000|2024-10-06 10:06:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728209180000|2024-10-06 10:06:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728209190000|2024-10-06 10:06:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728209220000|2024-10-06 10:07:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728209240000|2024-10-06 10:07:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728209250000|2024-10-06 10:07:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728209260000|2024-10-06 10:07:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1728209270000|2024-10-06 10:07:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1728209280000|2024-10-06 10:08:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728209290000|2024-10-06 10:08:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728209300000|2024-10-06 10:08:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728209310000|2024-10-06 10:08:30|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|4
1728209330000|2024-10-06 10:08:50|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|5
1728209350000|2024-10-06 10:09:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728209360000|2024-10-06 10:09:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728209400000|2024-10-06 10:10:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728209410000|2024-10-06 10:10:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728209420000|2024-10-06 10:10:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728209430000|2024-10-06 10:10:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1728209440000|2024-10-06 10:10:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|7
1728209450000|2024-10-06 10:10:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728209470000|2024-10-06 10:11:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728209480000|2024-10-06 10:11:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728209490000|2024-10-06 10:11:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728209500000|2024-10-06 10:11:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728209510000|2024-10-06 10:11:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728209570000|2024-10-06 10:12:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728209590000|2024-10-06 10:13:10|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1728209630000|2024-10-06 10:13:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728209720000|2024-10-06 10:15:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728209730000|2024-10-06 10:15:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728209740000|2024-10-06 10:15:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728209760000|2024-10-06 10:16:00|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1728209770000|2024-10-06 10:16:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728209780000|2024-10-06 10:16:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728209790000|2024-10-06 10:16:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728209810000|2024-10-06 10:16:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728209820000|2024-10-06 10:17:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1728209830000|2024-10-06 10:17:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728209860000|2024-10-06 10:17:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728209870000|2024-10-06 10:17:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728209880000|2024-10-06 10:18:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728209910000|2024-10-06 10:18:30|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728209920000|2024-10-06 10:18:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1728209930000|2024-10-06 10:18:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728209940000|2024-10-06 10:19:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728209950000|2024-10-06 10:19:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728209960000|2024-10-06 10:19:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728209970000|2024-10-06 10:19:30|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|4
1728209980000|2024-10-06 10:19:40|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|11
1728209990000|2024-10-06 10:19:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728210000000|2024-10-06 10:20:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728210010000|2024-10-06 10:20:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728210030000|2024-10-06 10:20:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728210060000|2024-10-06 10:21:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728210070000|2024-10-06 10:21:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728210080000|2024-10-06 10:21:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728210110000|2024-10-06 10:21:50|47.37|47.07|47.44|47.14|47.44|47.14|47.37|47.07|5
1728210120000|2024-10-06 10:22:00|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|4
1728210130000|2024-10-06 10:22:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728210140000|2024-10-06 10:22:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728210150000|2024-10-06 10:22:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728210170000|2024-10-06 10:22:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728210180000|2024-10-06 10:23:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728210190000|2024-10-06 10:23:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728210200000|2024-10-06 10:23:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728210280000|2024-10-06 10:24:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728210290000|2024-10-06 10:24:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728210310000|2024-10-06 10:25:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728210330000|2024-10-06 10:25:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728210340000|2024-10-06 10:25:40|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1728210350000|2024-10-06 10:25:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728210370000|2024-10-06 10:26:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728210380000|2024-10-06 10:26:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728210410000|2024-10-06 10:26:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728210420000|2024-10-06 10:27:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728210470000|2024-10-06 10:27:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728210480000|2024-10-06 10:28:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728210490000|2024-10-06 10:28:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1728210540000|2024-10-06 10:29:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728210550000|2024-10-06 10:29:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728210560000|2024-10-06 10:29:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728210580000|2024-10-06 10:29:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728210590000|2024-10-06 10:29:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728210610000|2024-10-06 10:30:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728210620000|2024-10-06 10:30:20|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1728210630000|2024-10-06 10:30:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728210640000|2024-10-06 10:30:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728210650000|2024-10-06 10:30:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728210670000|2024-10-06 10:31:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728210690000|2024-10-06 10:31:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728210700000|2024-10-06 10:31:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728210720000|2024-10-06 10:32:00|47.49|47.19|47.47|47.17|47.49|47.19|47.45|47.15|9
1728210730000|2024-10-06 10:32:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728210740000|2024-10-06 10:32:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1728210750000|2024-10-06 10:32:30|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|4
1728210760000|2024-10-06 10:32:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728210770000|2024-10-06 10:32:50|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|8
1728210780000|2024-10-06 10:33:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1728210790000|2024-10-06 10:33:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728210800000|2024-10-06 10:33:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1728210810000|2024-10-06 10:33:30|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|5
1728210820000|2024-10-06 10:33:40|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|5
1728210830000|2024-10-06 10:33:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1728210840000|2024-10-06 10:34:00|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|6
1728210850000|2024-10-06 10:34:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728210860000|2024-10-06 10:34:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1728210870000|2024-10-06 10:34:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728210880000|2024-10-06 10:34:40|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1728210890000|2024-10-06 10:34:50|47.49|47.19|47.42|47.12|47.49|47.19|47.42|47.12|7
1728210900000|2024-10-06 10:35:00|47.41|47.11|47.39|47.09|47.42|47.12|47.37|47.07|13
1728210910000|2024-10-06 10:35:10|47.38|47.08|47.33|47.03|47.38|47.08|47.33|47.03|8
1728210920000|2024-10-06 10:35:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728210930000|2024-10-06 10:35:30|47.32|47.02|47.3|47|47.32|47.02|47.3|47|5
1728210940000|2024-10-06 10:35:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728210950000|2024-10-06 10:35:50|47.32|47.02|47.37|47.07|47.37|47.07|47.32|47.02|8
1728210960000|2024-10-06 10:36:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728210970000|2024-10-06 10:36:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728210980000|2024-10-06 10:36:20|47.36|47.06|47.36|47.06|47.36|47.06|47.34|47.04|5
1728210990000|2024-10-06 10:36:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728211000000|2024-10-06 10:36:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728211010000|2024-10-06 10:36:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728211020000|2024-10-06 10:37:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728211050000|2024-10-06 10:37:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728211060000|2024-10-06 10:37:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728211080000|2024-10-06 10:38:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728211090000|2024-10-06 10:38:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728211100000|2024-10-06 10:38:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728211130000|2024-10-06 10:38:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728211140000|2024-10-06 10:39:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728211150000|2024-10-06 10:39:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728211160000|2024-10-06 10:39:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728211170000|2024-10-06 10:39:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728211200000|2024-10-06 10:40:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728211210000|2024-10-06 10:40:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728211220000|2024-10-06 10:40:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728211230000|2024-10-06 10:40:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728211240000|2024-10-06 10:40:40|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|4
1728211250000|2024-10-06 10:40:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728211260000|2024-10-06 10:41:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728211270000|2024-10-06 10:41:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728211280000|2024-10-06 10:41:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728211310000|2024-10-06 10:41:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728211320000|2024-10-06 10:42:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728211340000|2024-10-06 10:42:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728211350000|2024-10-06 10:42:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728211380000|2024-10-06 10:43:00|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1728211400000|2024-10-06 10:43:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728211420000|2024-10-06 10:43:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728211430000|2024-10-06 10:43:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728211440000|2024-10-06 10:44:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728211450000|2024-10-06 10:44:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728211480000|2024-10-06 10:44:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728211490000|2024-10-06 10:44:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728211500000|2024-10-06 10:45:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728211510000|2024-10-06 10:45:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728211520000|2024-10-06 10:45:20|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|4
1728211530000|2024-10-06 10:45:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728211540000|2024-10-06 10:45:40|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|4
1728211560000|2024-10-06 10:46:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728211590000|2024-10-06 10:46:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1728211620000|2024-10-06 10:47:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728211640000|2024-10-06 10:47:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728211650000|2024-10-06 10:47:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728211670000|2024-10-06 10:47:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728211700000|2024-10-06 10:48:20|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1728211710000|2024-10-06 10:48:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728211720000|2024-10-06 10:48:40|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1728211730000|2024-10-06 10:48:50|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|10
1728211740000|2024-10-06 10:49:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1728211750000|2024-10-06 10:49:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728211760000|2024-10-06 10:49:20|47.38|47.08|47.37|47.07|47.39|47.09|47.37|47.07|4
1728211770000|2024-10-06 10:49:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728211780000|2024-10-06 10:49:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728211790000|2024-10-06 10:49:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728211840000|2024-10-06 10:50:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728211850000|2024-10-06 10:50:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728211860000|2024-10-06 10:51:00|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1728211870000|2024-10-06 10:51:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728211880000|2024-10-06 10:51:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728211900000|2024-10-06 10:51:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728211920000|2024-10-06 10:52:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728211930000|2024-10-06 10:52:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728211940000|2024-10-06 10:52:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728211950000|2024-10-06 10:52:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728211960000|2024-10-06 10:52:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728211980000|2024-10-06 10:53:00|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|4
1728211990000|2024-10-06 10:53:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728212010000|2024-10-06 10:53:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728212020000|2024-10-06 10:53:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728212050000|2024-10-06 10:54:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728212070000|2024-10-06 10:54:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728212080000|2024-10-06 10:54:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728212090000|2024-10-06 10:54:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728212100000|2024-10-06 10:55:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728212110000|2024-10-06 10:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728212130000|2024-10-06 10:55:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728212170000|2024-10-06 10:56:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728212180000|2024-10-06 10:56:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728212190000|2024-10-06 10:56:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728212200000|2024-10-06 10:56:40|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728212210000|2024-10-06 10:56:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728212260000|2024-10-06 10:57:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728212270000|2024-10-06 10:57:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1728212280000|2024-10-06 10:58:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728212290000|2024-10-06 10:58:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728212300000|2024-10-06 10:58:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728212310000|2024-10-06 10:58:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728212320000|2024-10-06 10:58:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728212330000|2024-10-06 10:58:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728212380000|2024-10-06 10:59:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728212410000|2024-10-06 11:00:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728212420000|2024-10-06 11:00:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728212430000|2024-10-06 11:00:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728212450000|2024-10-06 11:00:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728212460000|2024-10-06 11:01:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728212470000|2024-10-06 11:01:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728212480000|2024-10-06 11:01:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728212490000|2024-10-06 11:01:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728212500000|2024-10-06 11:01:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728212510000|2024-10-06 11:01:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728212530000|2024-10-06 11:02:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728212540000|2024-10-06 11:02:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728212550000|2024-10-06 11:02:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728212600000|2024-10-06 11:03:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728212610000|2024-10-06 11:03:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728212630000|2024-10-06 11:03:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728212640000|2024-10-06 11:04:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728212660000|2024-10-06 11:04:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728212670000|2024-10-06 11:04:30|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728212680000|2024-10-06 11:04:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728212690000|2024-10-06 11:04:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728212700000|2024-10-06 11:05:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728212710000|2024-10-06 11:05:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|9
1728212720000|2024-10-06 11:05:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728212740000|2024-10-06 11:05:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728212770000|2024-10-06 11:06:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728212790000|2024-10-06 11:06:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728212810000|2024-10-06 11:06:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728212830000|2024-10-06 11:07:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728212840000|2024-10-06 11:07:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728212880000|2024-10-06 11:08:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728212900000|2024-10-06 11:08:20|47.38|47.08|47.42|47.12|47.42|47.12|47.38|47.08|3
1728212920000|2024-10-06 11:08:40|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1728212930000|2024-10-06 11:08:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728212940000|2024-10-06 11:09:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728212950000|2024-10-06 11:09:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728212960000|2024-10-06 11:09:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728212970000|2024-10-06 11:09:30|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|9
1728212980000|2024-10-06 11:09:40|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|2
1728212990000|2024-10-06 11:09:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728213000000|2024-10-06 11:10:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|9
1728213010000|2024-10-06 11:10:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728213020000|2024-10-06 11:10:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728213050000|2024-10-06 11:10:50|47.39|47.09|47.33|47.03|47.39|47.09|47.32|47.02|6
1728213060000|2024-10-06 11:11:00|47.31|47.01|47.26|46.96|47.31|47.01|47.26|46.96|4
1728213080000|2024-10-06 11:11:20|47.25|46.95|47.27|46.97|47.28|46.98|47.25|46.95|7
1728213120000|2024-10-06 11:12:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728213130000|2024-10-06 11:12:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728213150000|2024-10-06 11:12:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728213160000|2024-10-06 11:12:40|47.28|46.98|47.36|47.06|47.36|47.06|47.28|46.98|5
1728213180000|2024-10-06 11:13:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728213190000|2024-10-06 11:13:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728213230000|2024-10-06 11:13:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728213270000|2024-10-06 11:14:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728213300000|2024-10-06 11:15:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728213310000|2024-10-06 11:15:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728213320000|2024-10-06 11:15:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728213330000|2024-10-06 11:15:30|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728213350000|2024-10-06 11:15:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728213360000|2024-10-06 11:16:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728213370000|2024-10-06 11:16:10|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|5
1728213380000|2024-10-06 11:16:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728213390000|2024-10-06 11:16:30|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|5
1728213400000|2024-10-06 11:16:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|5
1728213410000|2024-10-06 11:16:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728213420000|2024-10-06 11:17:00|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1728213430000|2024-10-06 11:17:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|6
1728213440000|2024-10-06 11:17:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728213450000|2024-10-06 11:17:30|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|4
1728213460000|2024-10-06 11:17:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728213490000|2024-10-06 11:18:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728213500000|2024-10-06 11:18:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1728213510000|2024-10-06 11:18:30|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1728213520000|2024-10-06 11:18:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728213550000|2024-10-06 11:19:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|2
1728213560000|2024-10-06 11:19:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728213580000|2024-10-06 11:19:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728213590000|2024-10-06 11:19:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728213600000|2024-10-06 11:20:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728213620000|2024-10-06 11:20:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728213630000|2024-10-06 11:20:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728213670000|2024-10-06 11:21:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728213720000|2024-10-06 11:22:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|2
1728213730000|2024-10-06 11:22:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728213740000|2024-10-06 11:22:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728213760000|2024-10-06 11:22:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728213780000|2024-10-06 11:23:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728213850000|2024-10-06 11:24:10|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|4
1728213860000|2024-10-06 11:24:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728213870000|2024-10-06 11:24:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728213880000|2024-10-06 11:24:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728213890000|2024-10-06 11:24:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728213900000|2024-10-06 11:25:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728213910000|2024-10-06 11:25:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728213940000|2024-10-06 11:25:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728213950000|2024-10-06 11:25:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728213960000|2024-10-06 11:26:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728213980000|2024-10-06 11:26:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728214030000|2024-10-06 11:27:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728214080000|2024-10-06 11:28:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728214130000|2024-10-06 11:28:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728214190000|2024-10-06 11:29:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728214200000|2024-10-06 11:30:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728214210000|2024-10-06 11:30:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728214220000|2024-10-06 11:30:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1728214230000|2024-10-06 11:30:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|10
1728214240000|2024-10-06 11:30:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1728214250000|2024-10-06 11:30:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|8
1728214260000|2024-10-06 11:31:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|7
1728214310000|2024-10-06 11:31:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728214320000|2024-10-06 11:32:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1728214330000|2024-10-06 11:32:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728214350000|2024-10-06 11:32:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728214360000|2024-10-06 11:32:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728214370000|2024-10-06 11:32:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728214380000|2024-10-06 11:33:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1728214390000|2024-10-06 11:33:10|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|9
1728214400000|2024-10-06 11:33:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1728214410000|2024-10-06 11:33:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|13
1728214420000|2024-10-06 11:33:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|8
1728214430000|2024-10-06 11:33:50|47.41|47.11|47.46|47.16|47.46|47.16|47.4|47.1|11
1728214440000|2024-10-06 11:34:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728214450000|2024-10-06 11:34:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|8
1728214460000|2024-10-06 11:34:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728214480000|2024-10-06 11:34:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1728214490000|2024-10-06 11:34:50|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1728214500000|2024-10-06 11:35:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|5
1728214510000|2024-10-06 11:35:10|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|4
1728214520000|2024-10-06 11:35:20|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728214540000|2024-10-06 11:35:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1728214550000|2024-10-06 11:35:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728214560000|2024-10-06 11:36:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1728214580000|2024-10-06 11:36:20|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728214590000|2024-10-06 11:36:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728214610000|2024-10-06 11:36:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|9
1728214620000|2024-10-06 11:37:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|7
1728214630000|2024-10-06 11:37:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728214640000|2024-10-06 11:37:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728214650000|2024-10-06 11:37:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728214660000|2024-10-06 11:37:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|8
1728214670000|2024-10-06 11:37:50|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728214680000|2024-10-06 11:38:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|6
1728214690000|2024-10-06 11:38:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1728214700000|2024-10-06 11:38:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728214760000|2024-10-06 11:39:20|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|3
1728214770000|2024-10-06 11:39:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1728214790000|2024-10-06 11:39:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728214800000|2024-10-06 11:40:00|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|5
1728214810000|2024-10-06 11:40:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728214830000|2024-10-06 11:40:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728214840000|2024-10-06 11:40:40|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|5
1728214850000|2024-10-06 11:40:50|47.57|47.27|47.54|47.24|47.58|47.28|47.54|47.24|8
1728214860000|2024-10-06 11:41:00|47.55|47.25|47.56|47.26|47.57|47.27|47.54|47.24|5
1728214870000|2024-10-06 11:41:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728214880000|2024-10-06 11:41:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728214890000|2024-10-06 11:41:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728214900000|2024-10-06 11:41:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728214920000|2024-10-06 11:42:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728214930000|2024-10-06 11:42:10|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|7
1728214940000|2024-10-06 11:42:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728214950000|2024-10-06 11:42:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728214960000|2024-10-06 11:42:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1728214970000|2024-10-06 11:42:50|47.57|47.27|47.58|47.28|47.59|47.29|47.57|47.27|4
1728214980000|2024-10-06 11:43:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728214990000|2024-10-06 11:43:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728215000000|2024-10-06 11:43:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728215050000|2024-10-06 11:44:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728215060000|2024-10-06 11:44:20|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1728215090000|2024-10-06 11:44:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728215120000|2024-10-06 11:45:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728215140000|2024-10-06 11:45:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728215150000|2024-10-06 11:45:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728215160000|2024-10-06 11:46:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|4
1728215170000|2024-10-06 11:46:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|14
1728215180000|2024-10-06 11:46:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728215190000|2024-10-06 11:46:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|6
1728215200000|2024-10-06 11:46:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|6
1728215210000|2024-10-06 11:46:50|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728215230000|2024-10-06 11:47:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|6
1728215240000|2024-10-06 11:47:20|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|7
1728215250000|2024-10-06 11:47:30|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1728215270000|2024-10-06 11:47:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728215280000|2024-10-06 11:48:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|5
1728215310000|2024-10-06 11:48:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728215320000|2024-10-06 11:48:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1728215330000|2024-10-06 11:48:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|7
1728215340000|2024-10-06 11:49:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728215350000|2024-10-06 11:49:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|8
1728215360000|2024-10-06 11:49:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|7
1728215370000|2024-10-06 11:49:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728215380000|2024-10-06 11:49:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728215390000|2024-10-06 11:49:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728215400000|2024-10-06 11:50:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728215410000|2024-10-06 11:50:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|7
1728215420000|2024-10-06 11:50:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728215430000|2024-10-06 11:50:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728215450000|2024-10-06 11:50:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|7
1728215460000|2024-10-06 11:51:00|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1728215470000|2024-10-06 11:51:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|10
1728215480000|2024-10-06 11:51:20|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|5
1728215490000|2024-10-06 11:51:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728215500000|2024-10-06 11:51:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1728215510000|2024-10-06 11:51:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1728215520000|2024-10-06 11:52:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728215530000|2024-10-06 11:52:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728215540000|2024-10-06 11:52:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728215590000|2024-10-06 11:53:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|10
1728215610000|2024-10-06 11:53:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728215650000|2024-10-06 11:54:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728215660000|2024-10-06 11:54:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|10
1728215670000|2024-10-06 11:54:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728215680000|2024-10-06 11:54:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728215690000|2024-10-06 11:54:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1728215700000|2024-10-06 11:55:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728215710000|2024-10-06 11:55:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1728215720000|2024-10-06 11:55:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728215740000|2024-10-06 11:55:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|10
1728215750000|2024-10-06 11:55:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1728215760000|2024-10-06 11:56:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728215780000|2024-10-06 11:56:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728215800000|2024-10-06 11:56:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728215810000|2024-10-06 11:56:50|47.57|47.27|47.53|47.23|47.57|47.27|47.53|47.23|10
1728215820000|2024-10-06 11:57:00|47.52|47.22|47.54|47.24|47.57|47.27|47.52|47.22|11
1728215830000|2024-10-06 11:57:10|47.55|47.25|47.49|47.19|47.55|47.25|47.47|47.17|15
1728215840000|2024-10-06 11:57:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1728215850000|2024-10-06 11:57:30|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|7
1728215860000|2024-10-06 11:57:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|8
1728215880000|2024-10-06 11:58:00|47.48|47.18|47.62|47.32|47.62|47.32|47.47|47.17|9
1728215890000|2024-10-06 11:58:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728215900000|2024-10-06 11:58:20|47.62|47.32|47.65|47.35|47.66|47.36|47.62|47.32|4
1728215910000|2024-10-06 11:58:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728215940000|2024-10-06 11:59:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1728215950000|2024-10-06 11:59:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728215970000|2024-10-06 11:59:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728215990000|2024-10-06 11:59:50|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|5
1728216000000|2024-10-06 12:00:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728216010000|2024-10-06 12:00:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728216020000|2024-10-06 12:00:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728216030000|2024-10-06 12:00:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728216040000|2024-10-06 12:00:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|9
1728216050000|2024-10-06 12:00:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728216060000|2024-10-06 12:01:00|47.68|47.38|47.73|47.43|47.73|47.43|47.68|47.38|4
1728216070000|2024-10-06 12:01:10|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|5
1728216080000|2024-10-06 12:01:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728216090000|2024-10-06 12:01:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1728216100000|2024-10-06 12:01:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728216120000|2024-10-06 12:02:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728216130000|2024-10-06 12:02:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728216140000|2024-10-06 12:02:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728216160000|2024-10-06 12:02:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728216170000|2024-10-06 12:02:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1728216180000|2024-10-06 12:03:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728216190000|2024-10-06 12:03:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728216200000|2024-10-06 12:03:20|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|5
1728216220000|2024-10-06 12:03:40|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|9
1728216230000|2024-10-06 12:03:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728216240000|2024-10-06 12:04:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728216250000|2024-10-06 12:04:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728216260000|2024-10-06 12:04:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728216280000|2024-10-06 12:04:40|47.61|47.31|47.65|47.35|47.66|47.36|47.61|47.31|9
1728216290000|2024-10-06 12:04:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728216300000|2024-10-06 12:05:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|9
1728216310000|2024-10-06 12:05:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728216320000|2024-10-06 12:05:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1728216330000|2024-10-06 12:05:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1728216340000|2024-10-06 12:05:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728216370000|2024-10-06 12:06:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1728216380000|2024-10-06 12:06:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728216420000|2024-10-06 12:07:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728216430000|2024-10-06 12:07:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728216470000|2024-10-06 12:07:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728216500000|2024-10-06 12:08:20|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|5
1728216510000|2024-10-06 12:08:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1728216520000|2024-10-06 12:08:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728216530000|2024-10-06 12:08:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728216540000|2024-10-06 12:09:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728216550000|2024-10-06 12:09:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728216560000|2024-10-06 12:09:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728216570000|2024-10-06 12:09:30|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1728216580000|2024-10-06 12:09:40|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|4
1728216590000|2024-10-06 12:09:50|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|16
1728216600000|2024-10-06 12:10:00|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|4
1728216610000|2024-10-06 12:10:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728216630000|2024-10-06 12:10:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728216640000|2024-10-06 12:10:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728216650000|2024-10-06 12:10:50|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|8
1728216660000|2024-10-06 12:11:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728216670000|2024-10-06 12:11:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728216680000|2024-10-06 12:11:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1728216690000|2024-10-06 12:11:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1728216700000|2024-10-06 12:11:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1728216710000|2024-10-06 12:11:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1728216720000|2024-10-06 12:12:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|5
1728216730000|2024-10-06 12:12:10|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1728216740000|2024-10-06 12:12:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728216760000|2024-10-06 12:12:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|8
1728216770000|2024-10-06 12:12:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728216780000|2024-10-06 12:13:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728216790000|2024-10-06 12:13:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728216800000|2024-10-06 12:13:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1728216810000|2024-10-06 12:13:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728216820000|2024-10-06 12:13:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728216840000|2024-10-06 12:14:00|47.56|47.26|47.59|47.29|47.6|47.3|47.56|47.26|8
1728216850000|2024-10-06 12:14:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728216860000|2024-10-06 12:14:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728216870000|2024-10-06 12:14:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728216880000|2024-10-06 12:14:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1728216890000|2024-10-06 12:14:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728216900000|2024-10-06 12:15:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|8
1728216910000|2024-10-06 12:15:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728216930000|2024-10-06 12:15:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728216940000|2024-10-06 12:15:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728216950000|2024-10-06 12:15:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728216960000|2024-10-06 12:16:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728216970000|2024-10-06 12:16:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728216980000|2024-10-06 12:16:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1728216990000|2024-10-06 12:16:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728217010000|2024-10-06 12:16:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728217020000|2024-10-06 12:17:00|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|4
1728217070000|2024-10-06 12:17:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728217080000|2024-10-06 12:18:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728217110000|2024-10-06 12:18:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728217140000|2024-10-06 12:19:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728217150000|2024-10-06 12:19:10|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|3
1728217160000|2024-10-06 12:19:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728217180000|2024-10-06 12:19:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728217190000|2024-10-06 12:19:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728217200000|2024-10-06 12:20:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728217210000|2024-10-06 12:20:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728217220000|2024-10-06 12:20:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728217230000|2024-10-06 12:20:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728217240000|2024-10-06 12:20:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728217250000|2024-10-06 12:20:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728217260000|2024-10-06 12:21:00|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1728217270000|2024-10-06 12:21:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1728217280000|2024-10-06 12:21:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728217290000|2024-10-06 12:21:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728217310000|2024-10-06 12:21:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|9
1728217320000|2024-10-06 12:22:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728217340000|2024-10-06 12:22:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1728217350000|2024-10-06 12:22:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728217360000|2024-10-06 12:22:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728217370000|2024-10-06 12:22:50|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728217380000|2024-10-06 12:23:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728217390000|2024-10-06 12:23:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1728217400000|2024-10-06 12:23:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728217420000|2024-10-06 12:23:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728217430000|2024-10-06 12:23:50|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|8
1728217440000|2024-10-06 12:24:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1728217450000|2024-10-06 12:24:10|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|7
1728217460000|2024-10-06 12:24:20|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1728217470000|2024-10-06 12:24:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|6
1728217480000|2024-10-06 12:24:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728217490000|2024-10-06 12:24:50|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|5
1728217500000|2024-10-06 12:25:00|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728217520000|2024-10-06 12:25:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728217530000|2024-10-06 12:25:30|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|6
1728217550000|2024-10-06 12:25:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728217560000|2024-10-06 12:26:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1728217570000|2024-10-06 12:26:10|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|4
1728217580000|2024-10-06 12:26:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728217590000|2024-10-06 12:26:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217620000|2024-10-06 12:27:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728217690000|2024-10-06 12:28:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217700000|2024-10-06 12:28:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728217710000|2024-10-06 12:28:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728217720000|2024-10-06 12:28:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728217740000|2024-10-06 12:29:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217750000|2024-10-06 12:29:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728217820000|2024-10-06 12:30:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728217830000|2024-10-06 12:30:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728217840000|2024-10-06 12:30:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728217850000|2024-10-06 12:30:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728217860000|2024-10-06 12:31:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217870000|2024-10-06 12:31:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728217880000|2024-10-06 12:31:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728217890000|2024-10-06 12:31:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217910000|2024-10-06 12:31:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728217920000|2024-10-06 12:32:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728217930000|2024-10-06 12:32:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728217940000|2024-10-06 12:32:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728217960000|2024-10-06 12:32:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728217970000|2024-10-06 12:32:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728217980000|2024-10-06 12:33:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1728217990000|2024-10-06 12:33:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1728218000000|2024-10-06 12:33:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|5
1728218010000|2024-10-06 12:33:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728218030000|2024-10-06 12:33:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728218050000|2024-10-06 12:34:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728218090000|2024-10-06 12:34:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218100000|2024-10-06 12:35:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728218110000|2024-10-06 12:35:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1728218120000|2024-10-06 12:35:20|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|3
1728218140000|2024-10-06 12:35:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728218150000|2024-10-06 12:35:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728218160000|2024-10-06 12:36:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728218170000|2024-10-06 12:36:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728218190000|2024-10-06 12:36:30|47.67|47.37|47.69|47.39|47.69|47.39|47.66|47.36|7
1728218200000|2024-10-06 12:36:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218260000|2024-10-06 12:37:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728218280000|2024-10-06 12:38:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728218290000|2024-10-06 12:38:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728218300000|2024-10-06 12:38:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1728218410000|2024-10-06 12:40:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728218420000|2024-10-06 12:40:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218440000|2024-10-06 12:40:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728218450000|2024-10-06 12:40:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728218460000|2024-10-06 12:41:00|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728218470000|2024-10-06 12:41:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728218490000|2024-10-06 12:41:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728218500000|2024-10-06 12:41:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728218520000|2024-10-06 12:42:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728218540000|2024-10-06 12:42:20|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1728218550000|2024-10-06 12:42:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728218560000|2024-10-06 12:42:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728218580000|2024-10-06 12:43:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728218590000|2024-10-06 12:43:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|9
1728218600000|2024-10-06 12:43:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728218610000|2024-10-06 12:43:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218640000|2024-10-06 12:44:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728218650000|2024-10-06 12:44:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728218700000|2024-10-06 12:45:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728218710000|2024-10-06 12:45:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218720000|2024-10-06 12:45:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728218740000|2024-10-06 12:45:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1728218750000|2024-10-06 12:45:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1728218760000|2024-10-06 12:46:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1728218770000|2024-10-06 12:46:10|47.68|47.38|47.71|47.41|47.72|47.42|47.68|47.38|7
1728218780000|2024-10-06 12:46:20|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|7
1728218800000|2024-10-06 12:46:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728218810000|2024-10-06 12:46:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|7
1728218820000|2024-10-06 12:47:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728218830000|2024-10-06 12:47:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728218840000|2024-10-06 12:47:20|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1728218870000|2024-10-06 12:47:50|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|2
1728218880000|2024-10-06 12:48:00|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728218890000|2024-10-06 12:48:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728218900000|2024-10-06 12:48:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728218910000|2024-10-06 12:48:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728218930000|2024-10-06 12:48:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728218940000|2024-10-06 12:49:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728218960000|2024-10-06 12:49:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728218970000|2024-10-06 12:49:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728218980000|2024-10-06 12:49:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728219010000|2024-10-06 12:50:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728219030000|2024-10-06 12:50:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728219060000|2024-10-06 12:51:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728219070000|2024-10-06 12:51:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728219080000|2024-10-06 12:51:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728219130000|2024-10-06 12:52:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728219150000|2024-10-06 12:52:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728219190000|2024-10-06 12:53:10|47.71|47.41|47.7|47.4|47.74|47.44|47.7|47.4|7
1728219240000|2024-10-06 12:54:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728219250000|2024-10-06 12:54:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728219280000|2024-10-06 12:54:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728219290000|2024-10-06 12:54:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728219300000|2024-10-06 12:55:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728219310000|2024-10-06 12:55:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728219330000|2024-10-06 12:55:30|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|7
1728219340000|2024-10-06 12:55:40|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|6
1728219350000|2024-10-06 12:55:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1728219360000|2024-10-06 12:56:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728219370000|2024-10-06 12:56:10|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|5
1728219380000|2024-10-06 12:56:20|47.68|47.38|47.7|47.4|47.71|47.41|47.68|47.38|5
1728219390000|2024-10-06 12:56:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1728219400000|2024-10-06 12:56:40|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1728219410000|2024-10-06 12:56:50|47.71|47.41|47.78|47.48|47.78|47.48|47.71|47.41|3
1728219420000|2024-10-06 12:57:00|47.79|47.49|47.79|47.49|47.81|47.51|47.79|47.49|7
1728219540000|2024-10-06 12:59:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728219570000|2024-10-06 12:59:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728219580000|2024-10-06 12:59:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728219590000|2024-10-06 12:59:50|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|5
1728219600000|2024-10-06 13:00:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1728219610000|2024-10-06 13:00:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|9
1728219630000|2024-10-06 13:00:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728219640000|2024-10-06 13:00:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728219650000|2024-10-06 13:00:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728219660000|2024-10-06 13:01:00|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|5
1728219670000|2024-10-06 13:01:10|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|4
1728219680000|2024-10-06 13:01:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728219690000|2024-10-06 13:01:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728219700000|2024-10-06 13:01:40|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|5
1728219710000|2024-10-06 13:01:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728219720000|2024-10-06 13:02:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728219730000|2024-10-06 13:02:10|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|5
1728219740000|2024-10-06 13:02:20|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|10
1728219750000|2024-10-06 13:02:30|47.82|47.52|47.84|47.54|47.85|47.55|47.82|47.52|7
1728219760000|2024-10-06 13:02:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728219770000|2024-10-06 13:02:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728219780000|2024-10-06 13:03:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728219790000|2024-10-06 13:03:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728219820000|2024-10-06 13:03:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|4
1728219830000|2024-10-06 13:03:50|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|5
1728219840000|2024-10-06 13:04:00|47.84|47.54|47.83|47.53|47.85|47.55|47.82|47.52|12
1728219850000|2024-10-06 13:04:10|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|5
1728219860000|2024-10-06 13:04:20|47.83|47.53|47.84|47.54|47.85|47.55|47.82|47.52|6
1728219870000|2024-10-06 13:04:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728219880000|2024-10-06 13:04:40|47.84|47.54|47.86|47.56|47.86|47.56|47.83|47.53|7
1728219890000|2024-10-06 13:04:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728219900000|2024-10-06 13:05:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|5
1728219910000|2024-10-06 13:05:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|8
1728219920000|2024-10-06 13:05:20|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1728219930000|2024-10-06 13:05:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1728219940000|2024-10-06 13:05:40|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|4
1728219960000|2024-10-06 13:06:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728219970000|2024-10-06 13:06:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1728219980000|2024-10-06 13:06:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728219990000|2024-10-06 13:06:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728220010000|2024-10-06 13:06:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728220020000|2024-10-06 13:07:00|47.81|47.51|47.82|47.52|47.83|47.53|47.81|47.51|5
1728220030000|2024-10-06 13:07:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|8
1728220040000|2024-10-06 13:07:20|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|7
1728220050000|2024-10-06 13:07:30|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|4
1728220060000|2024-10-06 13:07:40|47.84|47.54|47.8|47.5|47.85|47.55|47.8|47.5|7
1728220070000|2024-10-06 13:07:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728220090000|2024-10-06 13:08:10|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|7
1728220110000|2024-10-06 13:08:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728220120000|2024-10-06 13:08:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728220130000|2024-10-06 13:08:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728220140000|2024-10-06 13:09:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728220150000|2024-10-06 13:09:10|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|6
1728220170000|2024-10-06 13:09:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728220180000|2024-10-06 13:09:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728220190000|2024-10-06 13:09:50|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|5
1728220200000|2024-10-06 13:10:00|47.74|47.44|47.75|47.45|47.75|47.45|47.73|47.43|4
1728220210000|2024-10-06 13:10:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1728220220000|2024-10-06 13:10:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728220240000|2024-10-06 13:10:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728220260000|2024-10-06 13:11:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728220270000|2024-10-06 13:11:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728220290000|2024-10-06 13:11:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728220300000|2024-10-06 13:11:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728220330000|2024-10-06 13:12:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728220340000|2024-10-06 13:12:20|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1728220360000|2024-10-06 13:12:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728220370000|2024-10-06 13:12:50|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1728220380000|2024-10-06 13:13:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728220400000|2024-10-06 13:13:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728220410000|2024-10-06 13:13:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728220470000|2024-10-06 13:14:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728220480000|2024-10-06 13:14:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728220490000|2024-10-06 13:14:50|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|7
1728220500000|2024-10-06 13:15:00|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|5
1728220510000|2024-10-06 13:15:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728220520000|2024-10-06 13:15:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728220530000|2024-10-06 13:15:30|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1728220540000|2024-10-06 13:15:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728220560000|2024-10-06 13:16:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728220570000|2024-10-06 13:16:10|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1728220580000|2024-10-06 13:16:20|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1728220590000|2024-10-06 13:16:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728220600000|2024-10-06 13:16:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728220610000|2024-10-06 13:16:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728220620000|2024-10-06 13:17:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728220630000|2024-10-06 13:17:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728220640000|2024-10-06 13:17:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728220650000|2024-10-06 13:17:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1728220660000|2024-10-06 13:17:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728220680000|2024-10-06 13:18:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728220730000|2024-10-06 13:18:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728220750000|2024-10-06 13:19:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728220760000|2024-10-06 13:19:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728220800000|2024-10-06 13:20:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728220810000|2024-10-06 13:20:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728220820000|2024-10-06 13:20:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728220830000|2024-10-06 13:20:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728220840000|2024-10-06 13:20:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728220850000|2024-10-06 13:20:50|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1728220870000|2024-10-06 13:21:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728220880000|2024-10-06 13:21:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728220890000|2024-10-06 13:21:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728220930000|2024-10-06 13:22:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728220970000|2024-10-06 13:22:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728221020000|2024-10-06 13:23:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728221030000|2024-10-06 13:23:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1728221040000|2024-10-06 13:24:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728221050000|2024-10-06 13:24:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1728221060000|2024-10-06 13:24:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728221070000|2024-10-06 13:24:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728221080000|2024-10-06 13:24:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728221090000|2024-10-06 13:24:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728221110000|2024-10-06 13:25:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|5
1728221140000|2024-10-06 13:25:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728221160000|2024-10-06 13:26:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728221180000|2024-10-06 13:26:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728221230000|2024-10-06 13:27:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728221240000|2024-10-06 13:27:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728221260000|2024-10-06 13:27:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728221280000|2024-10-06 13:28:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728221290000|2024-10-06 13:28:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|7
1728221300000|2024-10-06 13:28:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1728221310000|2024-10-06 13:28:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728221320000|2024-10-06 13:28:40|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|9
1728221340000|2024-10-06 13:29:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728221350000|2024-10-06 13:29:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728221390000|2024-10-06 13:29:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728221400000|2024-10-06 13:30:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728221450000|2024-10-06 13:30:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|8
1728221460000|2024-10-06 13:31:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728221470000|2024-10-06 13:31:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728221490000|2024-10-06 13:31:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728221500000|2024-10-06 13:31:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728221560000|2024-10-06 13:32:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728221580000|2024-10-06 13:33:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728221590000|2024-10-06 13:33:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728221600000|2024-10-06 13:33:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728221610000|2024-10-06 13:33:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1728221620000|2024-10-06 13:33:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728221640000|2024-10-06 13:34:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728221650000|2024-10-06 13:34:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728221660000|2024-10-06 13:34:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728221670000|2024-10-06 13:34:30|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|4
1728221680000|2024-10-06 13:34:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728221690000|2024-10-06 13:34:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728221710000|2024-10-06 13:35:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728221720000|2024-10-06 13:35:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728221750000|2024-10-06 13:35:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728221760000|2024-10-06 13:36:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728221770000|2024-10-06 13:36:10|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1728221790000|2024-10-06 13:36:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728221800000|2024-10-06 13:36:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728221840000|2024-10-06 13:37:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728221860000|2024-10-06 13:37:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728221870000|2024-10-06 13:37:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728221880000|2024-10-06 13:38:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728221890000|2024-10-06 13:38:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1728221900000|2024-10-06 13:38:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|10
1728221910000|2024-10-06 13:38:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728221940000|2024-10-06 13:39:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728221950000|2024-10-06 13:39:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728221960000|2024-10-06 13:39:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728221970000|2024-10-06 13:39:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728221980000|2024-10-06 13:39:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728222000000|2024-10-06 13:40:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728222010000|2024-10-06 13:40:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1728222040000|2024-10-06 13:40:40|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1728222050000|2024-10-06 13:40:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728222060000|2024-10-06 13:41:00|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|6
1728222090000|2024-10-06 13:41:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728222100000|2024-10-06 13:41:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728222120000|2024-10-06 13:42:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1728222140000|2024-10-06 13:42:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728222170000|2024-10-06 13:42:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728222190000|2024-10-06 13:43:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728222220000|2024-10-06 13:43:40|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1728222240000|2024-10-06 13:44:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728222250000|2024-10-06 13:44:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728222340000|2024-10-06 13:45:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728222380000|2024-10-06 13:46:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728222400000|2024-10-06 13:46:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728222420000|2024-10-06 13:47:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728222430000|2024-10-06 13:47:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728222440000|2024-10-06 13:47:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728222460000|2024-10-06 13:47:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728222470000|2024-10-06 13:47:50|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|4
1728222480000|2024-10-06 13:48:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728222490000|2024-10-06 13:48:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728222500000|2024-10-06 13:48:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728222510000|2024-10-06 13:48:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728222520000|2024-10-06 13:48:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|10
1728222530000|2024-10-06 13:48:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728222540000|2024-10-06 13:49:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|7
1728222550000|2024-10-06 13:49:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1728222560000|2024-10-06 13:49:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728222570000|2024-10-06 13:49:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728222580000|2024-10-06 13:49:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1728222650000|2024-10-06 13:50:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728222660000|2024-10-06 13:51:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728222680000|2024-10-06 13:51:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728222690000|2024-10-06 13:51:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728222710000|2024-10-06 13:51:50|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1728222720000|2024-10-06 13:52:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728222730000|2024-10-06 13:52:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728222760000|2024-10-06 13:52:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728222780000|2024-10-06 13:53:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728222790000|2024-10-06 13:53:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728222830000|2024-10-06 13:53:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1728222840000|2024-10-06 13:54:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1728222850000|2024-10-06 13:54:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1728222860000|2024-10-06 13:54:20|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|16
1728222870000|2024-10-06 13:54:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1728222880000|2024-10-06 13:54:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728222900000|2024-10-06 13:55:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728222910000|2024-10-06 13:55:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|9
1728222920000|2024-10-06 13:55:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|8
1728222930000|2024-10-06 13:55:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|8
1728222940000|2024-10-06 13:55:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728222950000|2024-10-06 13:55:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728222960000|2024-10-06 13:56:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728222980000|2024-10-06 13:56:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728222990000|2024-10-06 13:56:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|7
1728223000000|2024-10-06 13:56:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728223010000|2024-10-06 13:56:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728223020000|2024-10-06 13:57:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728223030000|2024-10-06 13:57:10|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1728223060000|2024-10-06 13:57:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|8
1728223070000|2024-10-06 13:57:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728223090000|2024-10-06 13:58:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728223150000|2024-10-06 13:59:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728223200000|2024-10-06 14:00:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|6
1728223210000|2024-10-06 14:00:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1728223220000|2024-10-06 14:00:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1728223230000|2024-10-06 14:00:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1728223240000|2024-10-06 14:00:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728223270000|2024-10-06 14:01:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728223280000|2024-10-06 14:01:20|47.68|47.38|47.65|47.35|47.68|47.38|47.65|47.35|3
1728223290000|2024-10-06 14:01:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728223320000|2024-10-06 14:02:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728223330000|2024-10-06 14:02:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728223420000|2024-10-06 14:03:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728223430000|2024-10-06 14:03:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728223450000|2024-10-06 14:04:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728223460000|2024-10-06 14:04:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728223490000|2024-10-06 14:04:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728223500000|2024-10-06 14:05:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728223510000|2024-10-06 14:05:10|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728223520000|2024-10-06 14:05:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|5
1728223530000|2024-10-06 14:05:30|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|7
1728223540000|2024-10-06 14:05:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728223550000|2024-10-06 14:05:50|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1728223560000|2024-10-06 14:06:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1728223570000|2024-10-06 14:06:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728223580000|2024-10-06 14:06:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728223590000|2024-10-06 14:06:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728223600000|2024-10-06 14:06:40|47.62|47.32|47.62|47.32|47.63|47.33|47.6|47.3|9
1728223610000|2024-10-06 14:06:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1728223620000|2024-10-06 14:07:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728223630000|2024-10-06 14:07:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1728223640000|2024-10-06 14:07:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728223650000|2024-10-06 14:07:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728223660000|2024-10-06 14:07:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728223670000|2024-10-06 14:07:50|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728223680000|2024-10-06 14:08:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1728223690000|2024-10-06 14:08:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|5
1728223700000|2024-10-06 14:08:20|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|9
1728223710000|2024-10-06 14:08:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728223720000|2024-10-06 14:08:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|8
1728223730000|2024-10-06 14:08:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|8
1728223740000|2024-10-06 14:09:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|8
1728223750000|2024-10-06 14:09:10|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|10
1728223760000|2024-10-06 14:09:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|11
1728223770000|2024-10-06 14:09:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1728223780000|2024-10-06 14:09:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|10
1728223790000|2024-10-06 14:09:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728223800000|2024-10-06 14:10:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728223810000|2024-10-06 14:10:10|47.63|47.33|47.65|47.35|47.66|47.36|47.63|47.33|4
1728223820000|2024-10-06 14:10:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728223830000|2024-10-06 14:10:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728223840000|2024-10-06 14:10:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728223880000|2024-10-06 14:11:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728223900000|2024-10-06 14:11:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728223930000|2024-10-06 14:12:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728223960000|2024-10-06 14:12:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728223980000|2024-10-06 14:13:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728223990000|2024-10-06 14:13:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728224020000|2024-10-06 14:13:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728224030000|2024-10-06 14:13:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728224040000|2024-10-06 14:14:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728224050000|2024-10-06 14:14:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728224060000|2024-10-06 14:14:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728224070000|2024-10-06 14:14:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728224080000|2024-10-06 14:14:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728224120000|2024-10-06 14:15:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|9
1728224140000|2024-10-06 14:15:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728224150000|2024-10-06 14:15:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728224160000|2024-10-06 14:16:00|47.72|47.42|47.78|47.48|47.78|47.48|47.72|47.42|6
1728224200000|2024-10-06 14:16:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728224210000|2024-10-06 14:16:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728224220000|2024-10-06 14:17:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1728224230000|2024-10-06 14:17:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728224250000|2024-10-06 14:17:30|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|4
1728224260000|2024-10-06 14:17:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728224270000|2024-10-06 14:17:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1728224280000|2024-10-06 14:18:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728224290000|2024-10-06 14:18:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728224300000|2024-10-06 14:18:20|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1728224310000|2024-10-06 14:18:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728224320000|2024-10-06 14:18:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728224380000|2024-10-06 14:19:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728224390000|2024-10-06 14:19:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728224400000|2024-10-06 14:20:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728224450000|2024-10-06 14:20:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1728224460000|2024-10-06 14:21:00|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1728224470000|2024-10-06 14:21:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728224480000|2024-10-06 14:21:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728224490000|2024-10-06 14:21:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728224500000|2024-10-06 14:21:40|47.78|47.48|47.78|47.48|47.78|47.48|47.76|47.46|7
1728224510000|2024-10-06 14:21:50|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|11
1728224520000|2024-10-06 14:22:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728224530000|2024-10-06 14:22:10|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|6
1728224540000|2024-10-06 14:22:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|8
1728224550000|2024-10-06 14:22:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728224560000|2024-10-06 14:22:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728224570000|2024-10-06 14:22:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728224580000|2024-10-06 14:23:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728224590000|2024-10-06 14:23:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728224610000|2024-10-06 14:23:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728224620000|2024-10-06 14:23:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728224660000|2024-10-06 14:24:20|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1728224670000|2024-10-06 14:24:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728224680000|2024-10-06 14:24:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1728224700000|2024-10-06 14:25:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728224720000|2024-10-06 14:25:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728224730000|2024-10-06 14:25:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728224750000|2024-10-06 14:25:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728224760000|2024-10-06 14:26:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728224770000|2024-10-06 14:26:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728224790000|2024-10-06 14:26:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728224800000|2024-10-06 14:26:40|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728224810000|2024-10-06 14:26:50|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|4
1728224820000|2024-10-06 14:27:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728224850000|2024-10-06 14:27:30|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|4
1728224880000|2024-10-06 14:28:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728224900000|2024-10-06 14:28:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728224910000|2024-10-06 14:28:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728224920000|2024-10-06 14:28:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728224950000|2024-10-06 14:29:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728224960000|2024-10-06 14:29:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1728224970000|2024-10-06 14:29:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728224990000|2024-10-06 14:29:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728225000000|2024-10-06 14:30:00|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1728225010000|2024-10-06 14:30:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728225020000|2024-10-06 14:30:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728225030000|2024-10-06 14:30:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1728225050000|2024-10-06 14:30:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728225060000|2024-10-06 14:31:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1728225070000|2024-10-06 14:31:10|47.93|47.63|47.92|47.62|47.96|47.66|47.92|47.62|7
1728225080000|2024-10-06 14:31:20|47.93|47.63|47.92|47.62|47.94|47.64|47.92|47.62|8
1728225090000|2024-10-06 14:31:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728225110000|2024-10-06 14:31:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1728225120000|2024-10-06 14:32:00|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|8
1728225130000|2024-10-06 14:32:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1728225140000|2024-10-06 14:32:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728225150000|2024-10-06 14:32:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728225160000|2024-10-06 14:32:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728225170000|2024-10-06 14:32:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728225190000|2024-10-06 14:33:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728225200000|2024-10-06 14:33:20|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1728225220000|2024-10-06 14:33:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728225230000|2024-10-06 14:33:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728225240000|2024-10-06 14:34:00|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|4
1728225250000|2024-10-06 14:34:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728225260000|2024-10-06 14:34:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728225280000|2024-10-06 14:34:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728225290000|2024-10-06 14:34:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728225300000|2024-10-06 14:35:00|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|4
1728225310000|2024-10-06 14:35:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|7
1728225320000|2024-10-06 14:35:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728225330000|2024-10-06 14:35:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728225350000|2024-10-06 14:35:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728225360000|2024-10-06 14:36:00|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|5
1728225380000|2024-10-06 14:36:20|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|10
1728225390000|2024-10-06 14:36:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728225400000|2024-10-06 14:36:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728225410000|2024-10-06 14:36:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1728225420000|2024-10-06 14:37:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728225430000|2024-10-06 14:37:10|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|8
1728225440000|2024-10-06 14:37:20|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|6
1728225450000|2024-10-06 14:37:30|47.94|47.64|47.92|47.62|47.95|47.65|47.92|47.62|5
1728225460000|2024-10-06 14:37:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728225470000|2024-10-06 14:37:50|47.94|47.64|47.95|47.65|47.95|47.65|47.93|47.63|4
1728225480000|2024-10-06 14:38:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728225490000|2024-10-06 14:38:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728225500000|2024-10-06 14:38:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728225510000|2024-10-06 14:38:30|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728225520000|2024-10-06 14:38:40|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|5
1728225530000|2024-10-06 14:38:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1728225540000|2024-10-06 14:39:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1728225550000|2024-10-06 14:39:10|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728225560000|2024-10-06 14:39:20|48.02|47.72|48.06|47.76|48.06|47.76|48.01|47.71|14
1728225570000|2024-10-06 14:39:30|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|8
1728225580000|2024-10-06 14:39:40|48.03|47.73|48.02|47.72|48.04|47.74|48.01|47.71|6
1728225590000|2024-10-06 14:39:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728225600000|2024-10-06 14:40:00|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|7
1728225610000|2024-10-06 14:40:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728225630000|2024-10-06 14:40:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728225640000|2024-10-06 14:40:40|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1728225650000|2024-10-06 14:40:50|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|7
1728225660000|2024-10-06 14:41:00|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|10
1728225670000|2024-10-06 14:41:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1728225680000|2024-10-06 14:41:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728225690000|2024-10-06 14:41:30|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|4
1728225700000|2024-10-06 14:41:40|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|15
1728225710000|2024-10-06 14:41:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1728225720000|2024-10-06 14:42:00|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1728225740000|2024-10-06 14:42:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728225750000|2024-10-06 14:42:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728225770000|2024-10-06 14:42:50|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1728225780000|2024-10-06 14:43:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728225790000|2024-10-06 14:43:10|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|6
1728225800000|2024-10-06 14:43:20|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|4
1728225810000|2024-10-06 14:43:30|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|3
1728225820000|2024-10-06 14:43:40|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|9
1728225830000|2024-10-06 14:43:50|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|6
1728225840000|2024-10-06 14:44:00|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|4
1728225860000|2024-10-06 14:44:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728225870000|2024-10-06 14:44:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1728225880000|2024-10-06 14:44:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728225890000|2024-10-06 14:44:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728225900000|2024-10-06 14:45:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728225910000|2024-10-06 14:45:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728225920000|2024-10-06 14:45:20|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|6
1728225930000|2024-10-06 14:45:30|48.09|47.79|48.09|47.79|48.11|47.81|48.09|47.79|11
1728225940000|2024-10-06 14:45:40|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1728225960000|2024-10-06 14:46:00|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|6
1728225970000|2024-10-06 14:46:10|48.04|47.74|48.09|47.79|48.09|47.79|48.03|47.73|14
1728225980000|2024-10-06 14:46:20|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|7
1728225990000|2024-10-06 14:46:30|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1728226010000|2024-10-06 14:46:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728226020000|2024-10-06 14:47:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728226030000|2024-10-06 14:47:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1728226040000|2024-10-06 14:47:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|8
1728226050000|2024-10-06 14:47:30|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|5
1728226060000|2024-10-06 14:47:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|13
1728226070000|2024-10-06 14:47:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728226080000|2024-10-06 14:48:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728226090000|2024-10-06 14:48:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|9
1728226100000|2024-10-06 14:48:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|7
1728226110000|2024-10-06 14:48:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728226120000|2024-10-06 14:48:40|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|4
1728226130000|2024-10-06 14:48:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|6
1728226140000|2024-10-06 14:49:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728226150000|2024-10-06 14:49:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1728226160000|2024-10-06 14:49:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1728226170000|2024-10-06 14:49:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728226200000|2024-10-06 14:50:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|7
1728226210000|2024-10-06 14:50:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1728226220000|2024-10-06 14:50:20|48.06|47.76|48.07|47.77|48.08|47.78|48.05|47.75|5
1728226230000|2024-10-06 14:50:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1728226240000|2024-10-06 14:50:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728226260000|2024-10-06 14:51:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1728226270000|2024-10-06 14:51:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728226280000|2024-10-06 14:51:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728226290000|2024-10-06 14:51:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728226300000|2024-10-06 14:51:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728226310000|2024-10-06 14:51:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728226320000|2024-10-06 14:52:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728226340000|2024-10-06 14:52:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728226350000|2024-10-06 14:52:30|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|9
1728226360000|2024-10-06 14:52:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728226370000|2024-10-06 14:52:50|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1728226380000|2024-10-06 14:53:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1728226390000|2024-10-06 14:53:10|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1728226400000|2024-10-06 14:53:20|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|9
1728226410000|2024-10-06 14:53:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728226420000|2024-10-06 14:53:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728226430000|2024-10-06 14:53:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|2
1728226440000|2024-10-06 14:54:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728226460000|2024-10-06 14:54:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728226500000|2024-10-06 14:55:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728226510000|2024-10-06 14:55:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728226520000|2024-10-06 14:55:20|48.08|47.78|48.11|47.81|48.12|47.82|48.08|47.78|6
1728226530000|2024-10-06 14:55:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728226540000|2024-10-06 14:55:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728226550000|2024-10-06 14:55:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728226560000|2024-10-06 14:56:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728226580000|2024-10-06 14:56:20|48.13|47.83|48.14|47.84|48.16|47.86|48.12|47.82|9
1728226600000|2024-10-06 14:56:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728226640000|2024-10-06 14:57:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1728226650000|2024-10-06 14:57:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728226660000|2024-10-06 14:57:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|6
1728226670000|2024-10-06 14:57:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|7
1728226690000|2024-10-06 14:58:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728226700000|2024-10-06 14:58:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728226710000|2024-10-06 14:58:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728226720000|2024-10-06 14:58:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728226730000|2024-10-06 14:58:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728226740000|2024-10-06 14:59:00|48.17|47.87|48.13|47.83|48.17|47.87|48.13|47.83|4
1728226750000|2024-10-06 14:59:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728226760000|2024-10-06 14:59:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728226770000|2024-10-06 14:59:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|12
1728226780000|2024-10-06 14:59:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728226790000|2024-10-06 14:59:50|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|9
1728226800000|2024-10-06 15:00:00|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|5
1728226810000|2024-10-06 15:00:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728226820000|2024-10-06 15:00:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1728226830000|2024-10-06 15:00:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728226840000|2024-10-06 15:00:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728226850000|2024-10-06 15:00:50|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1728226860000|2024-10-06 15:01:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728226890000|2024-10-06 15:01:30|48.16|47.86|48.19|47.89|48.2|47.9|48.16|47.86|5
1728226910000|2024-10-06 15:01:50|48.18|47.88|48.15|47.85|48.18|47.88|48.15|47.85|6
1728226920000|2024-10-06 15:02:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1728226930000|2024-10-06 15:02:10|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728226940000|2024-10-06 15:02:20|48.14|47.84|48.11|47.81|48.14|47.84|48.11|47.81|6
1728226950000|2024-10-06 15:02:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1728226960000|2024-10-06 15:02:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|10
1728226970000|2024-10-06 15:02:50|48.08|47.78|48.05|47.75|48.09|47.79|48.05|47.75|4
1728226990000|2024-10-06 15:03:10|48.04|47.74|48.02|47.72|48.04|47.74|48.01|47.71|5
1728227000000|2024-10-06 15:03:20|48.01|47.71|47.97|47.67|48.02|47.72|47.97|47.67|8
1728227010000|2024-10-06 15:03:30|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1728227030000|2024-10-06 15:03:50|47.96|47.66|47.98|47.68|47.99|47.69|47.96|47.66|5
1728227040000|2024-10-06 15:04:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|9
1728227050000|2024-10-06 15:04:10|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1728227060000|2024-10-06 15:04:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728227070000|2024-10-06 15:04:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728227090000|2024-10-06 15:04:50|47.96|47.66|47.94|47.64|47.97|47.67|47.94|47.64|13
1728227100000|2024-10-06 15:05:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728227110000|2024-10-06 15:05:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1728227120000|2024-10-06 15:05:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1728227130000|2024-10-06 15:05:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728227140000|2024-10-06 15:05:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728227160000|2024-10-06 15:06:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728227170000|2024-10-06 15:06:10|47.92|47.62|47.87|47.57|47.92|47.62|47.87|47.57|8
1728227180000|2024-10-06 15:06:20|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|7
1728227190000|2024-10-06 15:06:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|10
1728227200000|2024-10-06 15:06:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|8
1728227210000|2024-10-06 15:06:50|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|8
1728227220000|2024-10-06 15:07:00|47.91|47.61|47.95|47.65|47.96|47.66|47.91|47.61|7
1728227230000|2024-10-06 15:07:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728227240000|2024-10-06 15:07:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728227250000|2024-10-06 15:07:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728227260000|2024-10-06 15:07:40|48|47.7|48|47.7|48.01|47.71|47.99|47.69|7
1728227270000|2024-10-06 15:07:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728227280000|2024-10-06 15:08:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728227290000|2024-10-06 15:08:10|48|47.7|47.98|47.68|48|47.7|47.98|47.68|5
1728227300000|2024-10-06 15:08:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728227310000|2024-10-06 15:08:30|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|6
1728227320000|2024-10-06 15:08:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1728227330000|2024-10-06 15:08:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728227340000|2024-10-06 15:09:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728227350000|2024-10-06 15:09:10|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|3
1728227360000|2024-10-06 15:09:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728227390000|2024-10-06 15:09:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728227410000|2024-10-06 15:10:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|5
1728227420000|2024-10-06 15:10:20|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|8
1728227430000|2024-10-06 15:10:30|48.03|47.73|48|47.7|48.03|47.73|48|47.7|8
1728227450000|2024-10-06 15:10:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728227460000|2024-10-06 15:11:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728227470000|2024-10-06 15:11:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728227480000|2024-10-06 15:11:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728227490000|2024-10-06 15:11:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728227500000|2024-10-06 15:11:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728227510000|2024-10-06 15:11:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728227530000|2024-10-06 15:12:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728227540000|2024-10-06 15:12:20|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|4
1728227560000|2024-10-06 15:12:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728227570000|2024-10-06 15:12:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728227600000|2024-10-06 15:13:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728227610000|2024-10-06 15:13:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728227620000|2024-10-06 15:13:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728227630000|2024-10-06 15:13:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728227640000|2024-10-06 15:14:00|47.98|47.68|47.96|47.66|47.99|47.69|47.96|47.66|9
1728227670000|2024-10-06 15:14:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728227690000|2024-10-06 15:14:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1728227700000|2024-10-06 15:15:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1728227710000|2024-10-06 15:15:10|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728227720000|2024-10-06 15:15:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728227730000|2024-10-06 15:15:30|47.98|47.68|48|47.7|48|47.7|47.98|47.68|7
1728227740000|2024-10-06 15:15:40|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728227760000|2024-10-06 15:16:00|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728227770000|2024-10-06 15:16:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728227780000|2024-10-06 15:16:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728227800000|2024-10-06 15:16:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728227810000|2024-10-06 15:16:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728227820000|2024-10-06 15:17:00|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|3
1728227830000|2024-10-06 15:17:10|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1728227840000|2024-10-06 15:17:20|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|4
1728227850000|2024-10-06 15:17:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728227860000|2024-10-06 15:17:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728227870000|2024-10-06 15:17:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728227880000|2024-10-06 15:18:00|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1728227890000|2024-10-06 15:18:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728227910000|2024-10-06 15:18:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728227920000|2024-10-06 15:18:40|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728227940000|2024-10-06 15:19:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1728227950000|2024-10-06 15:19:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728227960000|2024-10-06 15:19:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728227990000|2024-10-06 15:19:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728228000000|2024-10-06 15:20:00|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|5
1728228010000|2024-10-06 15:20:10|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|7
1728228020000|2024-10-06 15:20:20|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|9
1728228030000|2024-10-06 15:20:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1728228040000|2024-10-06 15:20:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228050000|2024-10-06 15:20:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228060000|2024-10-06 15:21:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228070000|2024-10-06 15:21:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728228080000|2024-10-06 15:21:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728228090000|2024-10-06 15:21:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728228120000|2024-10-06 15:22:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228140000|2024-10-06 15:22:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228150000|2024-10-06 15:22:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728228160000|2024-10-06 15:22:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228180000|2024-10-06 15:23:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728228190000|2024-10-06 15:23:10|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|17
1728228200000|2024-10-06 15:23:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728228220000|2024-10-06 15:23:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728228230000|2024-10-06 15:23:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228240000|2024-10-06 15:24:00|47.9|47.6|47.91|47.61|47.93|47.63|47.9|47.6|9
1728228250000|2024-10-06 15:24:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228270000|2024-10-06 15:24:30|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|4
1728228280000|2024-10-06 15:24:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728228290000|2024-10-06 15:24:50|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|9
1728228300000|2024-10-06 15:25:00|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1728228320000|2024-10-06 15:25:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728228330000|2024-10-06 15:25:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728228340000|2024-10-06 15:25:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728228360000|2024-10-06 15:26:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728228370000|2024-10-06 15:26:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728228380000|2024-10-06 15:26:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728228390000|2024-10-06 15:26:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728228400000|2024-10-06 15:26:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728228410000|2024-10-06 15:26:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728228420000|2024-10-06 15:27:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728228430000|2024-10-06 15:27:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728228440000|2024-10-06 15:27:20|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|5
1728228450000|2024-10-06 15:27:30|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|4
1728228460000|2024-10-06 15:27:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728228470000|2024-10-06 15:27:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728228480000|2024-10-06 15:28:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728228490000|2024-10-06 15:28:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|11
1728228500000|2024-10-06 15:28:20|47.82|47.52|47.85|47.55|47.85|47.55|47.82|47.52|4
1728228510000|2024-10-06 15:28:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728228520000|2024-10-06 15:28:40|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|4
1728228540000|2024-10-06 15:29:00|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|3
1728228550000|2024-10-06 15:29:10|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|7
1728228570000|2024-10-06 15:29:30|47.83|47.53|47.85|47.55|47.85|47.55|47.82|47.52|5
1728228600000|2024-10-06 15:30:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|6
1728228610000|2024-10-06 15:30:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728228620000|2024-10-06 15:30:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|6
1728228630000|2024-10-06 15:30:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1728228640000|2024-10-06 15:30:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728228650000|2024-10-06 15:30:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228660000|2024-10-06 15:31:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728228670000|2024-10-06 15:31:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1728228680000|2024-10-06 15:31:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728228690000|2024-10-06 15:31:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728228710000|2024-10-06 15:31:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728228720000|2024-10-06 15:32:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228730000|2024-10-06 15:32:10|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|7
1728228740000|2024-10-06 15:32:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728228750000|2024-10-06 15:32:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1728228770000|2024-10-06 15:32:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728228800000|2024-10-06 15:33:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728228830000|2024-10-06 15:33:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728228840000|2024-10-06 15:34:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728228850000|2024-10-06 15:34:10|47.92|47.62|47.95|47.65|47.95|47.65|47.92|47.62|3
1728228860000|2024-10-06 15:34:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728228870000|2024-10-06 15:34:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1728228880000|2024-10-06 15:34:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728228900000|2024-10-06 15:35:00|47.92|47.62|47.92|47.62|47.93|47.63|47.91|47.61|13
1728228910000|2024-10-06 15:35:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728228930000|2024-10-06 15:35:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728228940000|2024-10-06 15:35:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728228950000|2024-10-06 15:35:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728228980000|2024-10-06 15:36:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728228990000|2024-10-06 15:36:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728229000000|2024-10-06 15:36:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728229020000|2024-10-06 15:37:00|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|4
1728229030000|2024-10-06 15:37:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728229040000|2024-10-06 15:37:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728229090000|2024-10-06 15:38:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728229100000|2024-10-06 15:38:20|47.93|47.63|47.97|47.67|47.97|47.67|47.92|47.62|6
1728229110000|2024-10-06 15:38:30|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1728229120000|2024-10-06 15:38:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728229130000|2024-10-06 15:38:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728229140000|2024-10-06 15:39:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728229150000|2024-10-06 15:39:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728229160000|2024-10-06 15:39:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728229170000|2024-10-06 15:39:30|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|7
1728229180000|2024-10-06 15:39:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728229190000|2024-10-06 15:39:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728229200000|2024-10-06 15:40:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|6
1728229220000|2024-10-06 15:40:20|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728229230000|2024-10-06 15:40:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728229240000|2024-10-06 15:40:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229250000|2024-10-06 15:40:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728229280000|2024-10-06 15:41:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728229300000|2024-10-06 15:41:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229320000|2024-10-06 15:42:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728229330000|2024-10-06 15:42:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728229340000|2024-10-06 15:42:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728229390000|2024-10-06 15:43:10|47.99|47.69|48|47.7|48|47.7|47.99|47.69|6
1728229410000|2024-10-06 15:43:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728229420000|2024-10-06 15:43:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728229430000|2024-10-06 15:43:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728229440000|2024-10-06 15:44:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229450000|2024-10-06 15:44:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728229460000|2024-10-06 15:44:20|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|6
1728229470000|2024-10-06 15:44:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728229480000|2024-10-06 15:44:40|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728229490000|2024-10-06 15:44:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728229500000|2024-10-06 15:45:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1728229510000|2024-10-06 15:45:10|48|47.7|47.98|47.68|48|47.7|47.98|47.68|5
1728229540000|2024-10-06 15:45:40|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1728229550000|2024-10-06 15:45:50|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1728229560000|2024-10-06 15:46:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728229570000|2024-10-06 15:46:10|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1728229590000|2024-10-06 15:46:30|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|3
1728229600000|2024-10-06 15:46:40|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|7
1728229610000|2024-10-06 15:46:50|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728229620000|2024-10-06 15:47:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|13
1728229630000|2024-10-06 15:47:10|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|7
1728229640000|2024-10-06 15:47:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728229650000|2024-10-06 15:47:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1728229660000|2024-10-06 15:47:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728229670000|2024-10-06 15:47:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728229680000|2024-10-06 15:48:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1728229700000|2024-10-06 15:48:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728229720000|2024-10-06 15:48:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229730000|2024-10-06 15:48:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|6
1728229740000|2024-10-06 15:49:00|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|12
1728229750000|2024-10-06 15:49:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|9
1728229760000|2024-10-06 15:49:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|10
1728229770000|2024-10-06 15:49:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728229780000|2024-10-06 15:49:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|15
1728229800000|2024-10-06 15:50:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728229810000|2024-10-06 15:50:10|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728229820000|2024-10-06 15:50:20|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1728229840000|2024-10-06 15:50:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1728229850000|2024-10-06 15:50:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728229860000|2024-10-06 15:51:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728229870000|2024-10-06 15:51:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728229880000|2024-10-06 15:51:20|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|4
1728229890000|2024-10-06 15:51:30|48|47.7|48|47.7|48.01|47.71|47.99|47.69|5
1728229900000|2024-10-06 15:51:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728229910000|2024-10-06 15:51:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229920000|2024-10-06 15:52:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728229940000|2024-10-06 15:52:20|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1728229960000|2024-10-06 15:52:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728229970000|2024-10-06 15:52:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728229990000|2024-10-06 15:53:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728230000000|2024-10-06 15:53:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728230010000|2024-10-06 15:53:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1728230020000|2024-10-06 15:53:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|9
1728230030000|2024-10-06 15:53:50|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728230040000|2024-10-06 15:54:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728230050000|2024-10-06 15:54:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728230090000|2024-10-06 15:54:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728230100000|2024-10-06 15:55:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728230110000|2024-10-06 15:55:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728230120000|2024-10-06 15:55:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728230130000|2024-10-06 15:55:30|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728230140000|2024-10-06 15:55:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728230150000|2024-10-06 15:55:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728230160000|2024-10-06 15:56:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1728230170000|2024-10-06 15:56:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728230180000|2024-10-06 15:56:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1728230200000|2024-10-06 15:56:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728230210000|2024-10-06 15:56:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728230240000|2024-10-06 15:57:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728230280000|2024-10-06 15:58:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728230290000|2024-10-06 15:58:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728230300000|2024-10-06 15:58:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|8
1728230310000|2024-10-06 15:58:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728230320000|2024-10-06 15:58:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728230330000|2024-10-06 15:58:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728230350000|2024-10-06 15:59:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728230360000|2024-10-06 15:59:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|6
1728230390000|2024-10-06 15:59:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728230400000|2024-10-06 16:00:00|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|5
1728230410000|2024-10-06 16:00:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728230420000|2024-10-06 16:00:20|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1728230430000|2024-10-06 16:00:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728230460000|2024-10-06 16:01:00|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1728230470000|2024-10-06 16:01:10|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|5
1728230480000|2024-10-06 16:01:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728230490000|2024-10-06 16:01:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1728230500000|2024-10-06 16:01:40|48.11|47.81|48.17|47.87|48.17|47.87|48.1|47.8|8
1728230510000|2024-10-06 16:01:50|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1728230520000|2024-10-06 16:02:00|48.15|47.85|48.17|47.87|48.2|47.9|48.15|47.85|9
1728230530000|2024-10-06 16:02:10|48.18|47.88|48.19|47.89|48.2|47.9|48.17|47.87|5
1728230540000|2024-10-06 16:02:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1728230550000|2024-10-06 16:02:30|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|8
1728230560000|2024-10-06 16:02:40|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|3
1728230570000|2024-10-06 16:02:50|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|5
1728230580000|2024-10-06 16:03:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728230590000|2024-10-06 16:03:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728230600000|2024-10-06 16:03:20|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1728230610000|2024-10-06 16:03:30|48.18|47.88|48.14|47.84|48.18|47.88|48.13|47.83|6
1728230620000|2024-10-06 16:03:40|48.13|47.83|48.11|47.81|48.14|47.84|48.11|47.81|5
1728230630000|2024-10-06 16:03:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728230640000|2024-10-06 16:04:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|6
1728230650000|2024-10-06 16:04:10|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|8
1728230660000|2024-10-06 16:04:20|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|12
1728230670000|2024-10-06 16:04:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1728230700000|2024-10-06 16:05:00|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1728230710000|2024-10-06 16:05:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1728230720000|2024-10-06 16:05:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728230730000|2024-10-06 16:05:30|48.12|47.82|48.15|47.85|48.16|47.86|48.12|47.82|6
1728230740000|2024-10-06 16:05:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728230750000|2024-10-06 16:05:50|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|5
1728230760000|2024-10-06 16:06:00|48.14|47.84|48.13|47.83|48.15|47.85|48.12|47.82|7
1728230770000|2024-10-06 16:06:10|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1728230780000|2024-10-06 16:06:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|7
1728230790000|2024-10-06 16:06:30|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1728230800000|2024-10-06 16:06:40|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1728230810000|2024-10-06 16:06:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728230820000|2024-10-06 16:07:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728230830000|2024-10-06 16:07:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728230840000|2024-10-06 16:07:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728230850000|2024-10-06 16:07:30|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|5
1728230860000|2024-10-06 16:07:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728230870000|2024-10-06 16:07:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1728230880000|2024-10-06 16:08:00|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728230890000|2024-10-06 16:08:10|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|9
1728230900000|2024-10-06 16:08:20|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|7
1728230910000|2024-10-06 16:08:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728230920000|2024-10-06 16:08:40|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|8
1728230930000|2024-10-06 16:08:50|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|7
1728230940000|2024-10-06 16:09:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728230950000|2024-10-06 16:09:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728230960000|2024-10-06 16:09:20|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|4
1728230970000|2024-10-06 16:09:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1728230980000|2024-10-06 16:09:40|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728231000000|2024-10-06 16:10:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1728231010000|2024-10-06 16:10:10|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|7
1728231020000|2024-10-06 16:10:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|9
1728231030000|2024-10-06 16:10:30|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|5
1728231040000|2024-10-06 16:10:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|5
1728231050000|2024-10-06 16:10:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728231060000|2024-10-06 16:11:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728231070000|2024-10-06 16:11:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728231080000|2024-10-06 16:11:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|4
1728231100000|2024-10-06 16:11:40|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728231110000|2024-10-06 16:11:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728231120000|2024-10-06 16:12:00|48|47.7|47.98|47.68|48.01|47.71|47.98|47.68|7
1728231130000|2024-10-06 16:12:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|6
1728231140000|2024-10-06 16:12:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728231150000|2024-10-06 16:12:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|7
1728231170000|2024-10-06 16:12:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728231180000|2024-10-06 16:13:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728231190000|2024-10-06 16:13:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728231210000|2024-10-06 16:13:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728231220000|2024-10-06 16:13:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728231230000|2024-10-06 16:13:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728231240000|2024-10-06 16:14:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728231250000|2024-10-06 16:14:10|47.95|47.65|47.98|47.68|47.98|47.68|47.94|47.64|8
1728231260000|2024-10-06 16:14:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728231270000|2024-10-06 16:14:30|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728231290000|2024-10-06 16:14:50|48.01|47.71|48|47.7|48.01|47.71|47.99|47.69|4
1728231300000|2024-10-06 16:15:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728231310000|2024-10-06 16:15:10|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|8
1728231330000|2024-10-06 16:15:30|48.01|47.71|48.01|47.71|48.01|47.71|47.99|47.69|4
1728231350000|2024-10-06 16:15:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728231360000|2024-10-06 16:16:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728231370000|2024-10-06 16:16:10|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|4
1728231380000|2024-10-06 16:16:20|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1728231390000|2024-10-06 16:16:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728231410000|2024-10-06 16:16:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728231420000|2024-10-06 16:17:00|47.98|47.68|47.99|47.69|48.01|47.71|47.98|47.68|12
1728231430000|2024-10-06 16:17:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1728231440000|2024-10-06 16:17:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728231450000|2024-10-06 16:17:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1728231470000|2024-10-06 16:17:50|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728231480000|2024-10-06 16:18:00|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1728231490000|2024-10-06 16:18:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728231500000|2024-10-06 16:18:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728231520000|2024-10-06 16:18:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728231540000|2024-10-06 16:19:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728231550000|2024-10-06 16:19:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728231560000|2024-10-06 16:19:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1728231570000|2024-10-06 16:19:30|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|4
1728231590000|2024-10-06 16:19:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728231600000|2024-10-06 16:20:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728231610000|2024-10-06 16:20:10|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|7
1728231620000|2024-10-06 16:20:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728231630000|2024-10-06 16:20:30|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|4
1728231640000|2024-10-06 16:20:40|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|5
1728231650000|2024-10-06 16:20:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728231660000|2024-10-06 16:21:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728231670000|2024-10-06 16:21:10|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728231680000|2024-10-06 16:21:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|6
1728231690000|2024-10-06 16:21:30|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728231700000|2024-10-06 16:21:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1728231710000|2024-10-06 16:21:50|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|7
1728231720000|2024-10-06 16:22:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728231740000|2024-10-06 16:22:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728231750000|2024-10-06 16:22:30|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|5
1728231760000|2024-10-06 16:22:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728231770000|2024-10-06 16:22:50|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|7
1728231780000|2024-10-06 16:23:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728231790000|2024-10-06 16:23:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|6
1728231800000|2024-10-06 16:23:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728231810000|2024-10-06 16:23:30|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728231820000|2024-10-06 16:23:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728231840000|2024-10-06 16:24:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728231850000|2024-10-06 16:24:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728231860000|2024-10-06 16:24:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728231870000|2024-10-06 16:24:30|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728231880000|2024-10-06 16:24:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728231890000|2024-10-06 16:24:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728231900000|2024-10-06 16:25:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728231910000|2024-10-06 16:25:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728231920000|2024-10-06 16:25:20|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1728231930000|2024-10-06 16:25:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728231950000|2024-10-06 16:25:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728231970000|2024-10-06 16:26:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728231980000|2024-10-06 16:26:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728231990000|2024-10-06 16:26:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728232000000|2024-10-06 16:26:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728232010000|2024-10-06 16:26:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728232040000|2024-10-06 16:27:20|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1728232050000|2024-10-06 16:27:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728232060000|2024-10-06 16:27:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728232080000|2024-10-06 16:28:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|5
1728232090000|2024-10-06 16:28:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1728232110000|2024-10-06 16:28:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728232120000|2024-10-06 16:28:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728232130000|2024-10-06 16:28:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728232140000|2024-10-06 16:29:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|10
1728232150000|2024-10-06 16:29:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728232160000|2024-10-06 16:29:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728232170000|2024-10-06 16:29:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|7
1728232180000|2024-10-06 16:29:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728232190000|2024-10-06 16:29:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728232200000|2024-10-06 16:30:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1728232210000|2024-10-06 16:30:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728232220000|2024-10-06 16:30:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|8
1728232230000|2024-10-06 16:30:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728232240000|2024-10-06 16:30:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728232250000|2024-10-06 16:30:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728232260000|2024-10-06 16:31:00|47.88|47.58|47.9|47.6|47.91|47.61|47.88|47.58|8
1728232280000|2024-10-06 16:31:20|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|9
1728232290000|2024-10-06 16:31:30|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728232310000|2024-10-06 16:31:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728232320000|2024-10-06 16:32:00|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|9
1728232330000|2024-10-06 16:32:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728232340000|2024-10-06 16:32:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728232360000|2024-10-06 16:32:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728232370000|2024-10-06 16:32:50|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|6
1728232380000|2024-10-06 16:33:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1728232390000|2024-10-06 16:33:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728232400000|2024-10-06 16:33:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1728232410000|2024-10-06 16:33:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728232420000|2024-10-06 16:33:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728232440000|2024-10-06 16:34:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728232450000|2024-10-06 16:34:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728232460000|2024-10-06 16:34:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728232470000|2024-10-06 16:34:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728232480000|2024-10-06 16:34:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728232490000|2024-10-06 16:34:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728232500000|2024-10-06 16:35:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728232510000|2024-10-06 16:35:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1728232520000|2024-10-06 16:35:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728232530000|2024-10-06 16:35:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728232540000|2024-10-06 16:35:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728232570000|2024-10-06 16:36:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728232580000|2024-10-06 16:36:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728232590000|2024-10-06 16:36:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728232620000|2024-10-06 16:37:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728232680000|2024-10-06 16:38:00|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|6
1728232690000|2024-10-06 16:38:10|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1728232700000|2024-10-06 16:38:20|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|3
1728232710000|2024-10-06 16:38:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728232720000|2024-10-06 16:38:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728232740000|2024-10-06 16:39:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728232750000|2024-10-06 16:39:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728232760000|2024-10-06 16:39:20|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|10
1728232770000|2024-10-06 16:39:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1728232780000|2024-10-06 16:39:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728232790000|2024-10-06 16:39:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728232800000|2024-10-06 16:40:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|7
1728232810000|2024-10-06 16:40:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728232820000|2024-10-06 16:40:20|47.91|47.61|47.92|47.62|47.93|47.63|47.9|47.6|8
1728232830000|2024-10-06 16:40:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728232840000|2024-10-06 16:40:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728232850000|2024-10-06 16:40:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728232860000|2024-10-06 16:41:00|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1728232870000|2024-10-06 16:41:10|47.87|47.57|47.88|47.58|47.89|47.59|47.86|47.56|6
1728232880000|2024-10-06 16:41:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|9
1728232890000|2024-10-06 16:41:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728232900000|2024-10-06 16:41:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728232910000|2024-10-06 16:41:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728232920000|2024-10-06 16:42:00|47.86|47.56|47.85|47.55|47.87|47.57|47.84|47.54|6
1728232930000|2024-10-06 16:42:10|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|7
1728232940000|2024-10-06 16:42:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728232950000|2024-10-06 16:42:30|47.86|47.56|47.87|47.57|47.89|47.59|47.86|47.56|5
1728232960000|2024-10-06 16:42:40|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728232970000|2024-10-06 16:42:50|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|4
1728232980000|2024-10-06 16:43:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728232990000|2024-10-06 16:43:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1728233000000|2024-10-06 16:43:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728233010000|2024-10-06 16:43:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728233020000|2024-10-06 16:43:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728233040000|2024-10-06 16:44:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728233050000|2024-10-06 16:44:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728233090000|2024-10-06 16:44:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728233100000|2024-10-06 16:45:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728233160000|2024-10-06 16:46:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728233170000|2024-10-06 16:46:10|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|5
1728233190000|2024-10-06 16:46:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728233200000|2024-10-06 16:46:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728233220000|2024-10-06 16:47:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728233260000|2024-10-06 16:47:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233270000|2024-10-06 16:47:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728233280000|2024-10-06 16:48:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233290000|2024-10-06 16:48:10|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728233300000|2024-10-06 16:48:20|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728233310000|2024-10-06 16:48:30|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|6
1728233320000|2024-10-06 16:48:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728233330000|2024-10-06 16:48:50|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|10
1728233340000|2024-10-06 16:49:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728233350000|2024-10-06 16:49:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728233360000|2024-10-06 16:49:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233370000|2024-10-06 16:49:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728233390000|2024-10-06 16:49:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728233400000|2024-10-06 16:50:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1728233410000|2024-10-06 16:50:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728233420000|2024-10-06 16:50:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728233440000|2024-10-06 16:50:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233460000|2024-10-06 16:51:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728233470000|2024-10-06 16:51:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233500000|2024-10-06 16:51:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728233530000|2024-10-06 16:52:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728233550000|2024-10-06 16:52:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728233590000|2024-10-06 16:53:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728233610000|2024-10-06 16:53:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728233620000|2024-10-06 16:53:40|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|6
1728233630000|2024-10-06 16:53:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728233640000|2024-10-06 16:54:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|9
1728233720000|2024-10-06 16:55:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728233740000|2024-10-06 16:55:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|4
1728233750000|2024-10-06 16:55:50|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1728233760000|2024-10-06 16:56:00|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728233820000|2024-10-06 16:57:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728233860000|2024-10-06 16:57:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728233870000|2024-10-06 16:57:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728233880000|2024-10-06 16:58:00|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|4
1728233890000|2024-10-06 16:58:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1728233900000|2024-10-06 16:58:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|13
1728233910000|2024-10-06 16:58:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728233940000|2024-10-06 16:59:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728233950000|2024-10-06 16:59:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728233960000|2024-10-06 16:59:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728233980000|2024-10-06 16:59:40|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|8
1728233990000|2024-10-06 16:59:50|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|7
1728234010000|2024-10-06 17:00:10|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|6
1728234020000|2024-10-06 17:00:20|47.78|47.48|47.77|47.47|47.79|47.49|47.76|47.46|6
1728234030000|2024-10-06 17:00:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|7
1728234040000|2024-10-06 17:00:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728234060000|2024-10-06 17:01:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728234070000|2024-10-06 17:01:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728234080000|2024-10-06 17:01:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728234090000|2024-10-06 17:01:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|7
1728234100000|2024-10-06 17:01:40|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|5
1728234110000|2024-10-06 17:01:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728234120000|2024-10-06 17:02:00|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1728234140000|2024-10-06 17:02:20|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|5
1728234150000|2024-10-06 17:02:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728234160000|2024-10-06 17:02:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728234200000|2024-10-06 17:03:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728234210000|2024-10-06 17:03:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728234220000|2024-10-06 17:03:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|9
1728234230000|2024-10-06 17:03:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728234260000|2024-10-06 17:04:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728234270000|2024-10-06 17:04:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728234280000|2024-10-06 17:04:40|47.82|47.52|47.87|47.57|47.87|47.57|47.81|47.51|10
1728234300000|2024-10-06 17:05:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234310000|2024-10-06 17:05:10|47.87|47.57|47.86|47.56|47.87|47.57|47.85|47.55|3
1728234330000|2024-10-06 17:05:30|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|5
1728234360000|2024-10-06 17:06:00|47.84|47.54|47.87|47.57|47.87|47.57|47.83|47.53|9
1728234380000|2024-10-06 17:06:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234390000|2024-10-06 17:06:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728234400000|2024-10-06 17:06:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728234410000|2024-10-06 17:06:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728234420000|2024-10-06 17:07:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|8
1728234440000|2024-10-06 17:07:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728234450000|2024-10-06 17:07:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234490000|2024-10-06 17:08:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728234500000|2024-10-06 17:08:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728234520000|2024-10-06 17:08:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234540000|2024-10-06 17:09:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728234570000|2024-10-06 17:09:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1728234600000|2024-10-06 17:10:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728234610000|2024-10-06 17:10:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728234640000|2024-10-06 17:10:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234680000|2024-10-06 17:11:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728234690000|2024-10-06 17:11:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728234700000|2024-10-06 17:11:40|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1728234720000|2024-10-06 17:12:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728234730000|2024-10-06 17:12:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234780000|2024-10-06 17:13:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728234790000|2024-10-06 17:13:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728234810000|2024-10-06 17:13:30|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|2
1728234820000|2024-10-06 17:13:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728234830000|2024-10-06 17:13:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728234860000|2024-10-06 17:14:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234870000|2024-10-06 17:14:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728234910000|2024-10-06 17:15:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1728234920000|2024-10-06 17:15:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728234940000|2024-10-06 17:15:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728234960000|2024-10-06 17:16:00|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|6
1728234970000|2024-10-06 17:16:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728234980000|2024-10-06 17:16:20|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1728234990000|2024-10-06 17:16:30|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|3
1728235000000|2024-10-06 17:16:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728235040000|2024-10-06 17:17:20|47.87|47.57|47.85|47.55|47.87|47.57|47.84|47.54|4
1728235050000|2024-10-06 17:17:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|10
1728235060000|2024-10-06 17:17:40|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|3
1728235080000|2024-10-06 17:18:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1728235090000|2024-10-06 17:18:10|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1728235100000|2024-10-06 17:18:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728235140000|2024-10-06 17:19:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728235150000|2024-10-06 17:19:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|8
1728235160000|2024-10-06 17:19:20|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1728235180000|2024-10-06 17:19:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728235190000|2024-10-06 17:19:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728235200000|2024-10-06 17:20:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728235210000|2024-10-06 17:20:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728235220000|2024-10-06 17:20:20|47.85|47.55|47.88|47.58|47.89|47.59|47.85|47.55|5
1728235230000|2024-10-06 17:20:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728235260000|2024-10-06 17:21:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728235320000|2024-10-06 17:22:00|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728235330000|2024-10-06 17:22:10|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728235340000|2024-10-06 17:22:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728235350000|2024-10-06 17:22:30|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728235380000|2024-10-06 17:23:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728235390000|2024-10-06 17:23:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728235400000|2024-10-06 17:23:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728235410000|2024-10-06 17:23:30|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728235430000|2024-10-06 17:23:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|8
1728235440000|2024-10-06 17:24:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728235450000|2024-10-06 17:24:10|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728235490000|2024-10-06 17:24:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728235500000|2024-10-06 17:25:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728235510000|2024-10-06 17:25:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728235520000|2024-10-06 17:25:20|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1728235570000|2024-10-06 17:26:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728235580000|2024-10-06 17:26:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728235590000|2024-10-06 17:26:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728235630000|2024-10-06 17:27:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728235640000|2024-10-06 17:27:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728235660000|2024-10-06 17:27:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728235670000|2024-10-06 17:27:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728235680000|2024-10-06 17:28:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728235690000|2024-10-06 17:28:10|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|2
1728235710000|2024-10-06 17:28:30|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728235720000|2024-10-06 17:28:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728235740000|2024-10-06 17:29:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728235750000|2024-10-06 17:29:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1728235760000|2024-10-06 17:29:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728235770000|2024-10-06 17:29:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728235790000|2024-10-06 17:29:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728235800000|2024-10-06 17:30:00|47.8|47.5|47.81|47.51|47.82|47.52|47.8|47.5|7
1728235810000|2024-10-06 17:30:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728235820000|2024-10-06 17:30:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1728235830000|2024-10-06 17:30:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728235840000|2024-10-06 17:30:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728235850000|2024-10-06 17:30:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728235870000|2024-10-06 17:31:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728235890000|2024-10-06 17:31:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728235900000|2024-10-06 17:31:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728235930000|2024-10-06 17:32:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728235940000|2024-10-06 17:32:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728235950000|2024-10-06 17:32:30|47.79|47.49|47.78|47.48|47.79|47.49|47.76|47.46|5
1728235970000|2024-10-06 17:32:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728235980000|2024-10-06 17:33:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728235990000|2024-10-06 17:33:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728236010000|2024-10-06 17:33:30|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|4
1728236020000|2024-10-06 17:33:40|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|4
1728236030000|2024-10-06 17:33:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728236040000|2024-10-06 17:34:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|10
1728236050000|2024-10-06 17:34:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728236070000|2024-10-06 17:34:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728236100000|2024-10-06 17:35:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|5
1728236110000|2024-10-06 17:35:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728236150000|2024-10-06 17:35:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728236160000|2024-10-06 17:36:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728236220000|2024-10-06 17:37:00|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728236230000|2024-10-06 17:37:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728236240000|2024-10-06 17:37:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728236270000|2024-10-06 17:37:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728236290000|2024-10-06 17:38:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728236300000|2024-10-06 17:38:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728236310000|2024-10-06 17:38:30|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|4
1728236320000|2024-10-06 17:38:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728236330000|2024-10-06 17:38:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728236340000|2024-10-06 17:39:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728236360000|2024-10-06 17:39:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1728236380000|2024-10-06 17:39:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728236400000|2024-10-06 17:40:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728236410000|2024-10-06 17:40:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728236440000|2024-10-06 17:40:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728236460000|2024-10-06 17:41:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728236480000|2024-10-06 17:41:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728236500000|2024-10-06 17:41:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728236510000|2024-10-06 17:41:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728236520000|2024-10-06 17:42:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728236530000|2024-10-06 17:42:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728236550000|2024-10-06 17:42:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728236560000|2024-10-06 17:42:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728236610000|2024-10-06 17:43:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728236640000|2024-10-06 17:44:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728236690000|2024-10-06 17:44:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728236700000|2024-10-06 17:45:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728236710000|2024-10-06 17:45:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728236720000|2024-10-06 17:45:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728236760000|2024-10-06 17:46:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728236790000|2024-10-06 17:46:30|47.7|47.4|47.68|47.38|47.7|47.4|47.67|47.37|7
1728236800000|2024-10-06 17:46:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1728236810000|2024-10-06 17:46:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728236820000|2024-10-06 17:47:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728236840000|2024-10-06 17:47:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728236860000|2024-10-06 17:47:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728236870000|2024-10-06 17:47:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728236880000|2024-10-06 17:48:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728236890000|2024-10-06 17:48:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728236950000|2024-10-06 17:49:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728236970000|2024-10-06 17:49:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728237010000|2024-10-06 17:50:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728237060000|2024-10-06 17:51:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728237070000|2024-10-06 17:51:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728237120000|2024-10-06 17:52:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728237130000|2024-10-06 17:52:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728237140000|2024-10-06 17:52:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728237150000|2024-10-06 17:52:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728237160000|2024-10-06 17:52:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728237190000|2024-10-06 17:53:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728237200000|2024-10-06 17:53:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728237230000|2024-10-06 17:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728237240000|2024-10-06 17:54:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1728237250000|2024-10-06 17:54:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1728237260000|2024-10-06 17:54:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728237270000|2024-10-06 17:54:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728237290000|2024-10-06 17:54:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1728237340000|2024-10-06 17:55:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1728237350000|2024-10-06 17:55:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728237370000|2024-10-06 17:56:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728237400000|2024-10-06 17:56:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728237410000|2024-10-06 17:56:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728237420000|2024-10-06 17:57:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728237430000|2024-10-06 17:57:10|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|5
1728237440000|2024-10-06 17:57:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728237450000|2024-10-06 17:57:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728237470000|2024-10-06 17:57:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728237550000|2024-10-06 17:59:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728237560000|2024-10-06 17:59:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728237570000|2024-10-06 17:59:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728237600000|2024-10-06 18:00:00|47.63|47.33|47.68|47.38|47.68|47.38|47.63|47.33|5
1728237610000|2024-10-06 18:00:10|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|2
1728237620000|2024-10-06 18:00:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728237630000|2024-10-06 18:00:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728237640000|2024-10-06 18:00:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728237660000|2024-10-06 18:01:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728237680000|2024-10-06 18:01:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728237690000|2024-10-06 18:01:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728237700000|2024-10-06 18:01:40|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|10
1728237730000|2024-10-06 18:02:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728237740000|2024-10-06 18:02:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728237750000|2024-10-06 18:02:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728237770000|2024-10-06 18:02:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728237780000|2024-10-06 18:03:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728237790000|2024-10-06 18:03:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728237810000|2024-10-06 18:03:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728237840000|2024-10-06 18:04:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728237870000|2024-10-06 18:04:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728237880000|2024-10-06 18:04:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1728237890000|2024-10-06 18:04:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728237910000|2024-10-06 18:05:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728237940000|2024-10-06 18:05:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728237960000|2024-10-06 18:06:00|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|3
1728237970000|2024-10-06 18:06:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728237990000|2024-10-06 18:06:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1728238010000|2024-10-06 18:06:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728238020000|2024-10-06 18:07:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728238050000|2024-10-06 18:07:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728238060000|2024-10-06 18:07:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728238070000|2024-10-06 18:07:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728238080000|2024-10-06 18:08:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728238090000|2024-10-06 18:08:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728238100000|2024-10-06 18:08:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728238150000|2024-10-06 18:09:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728238170000|2024-10-06 18:09:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728238190000|2024-10-06 18:09:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728238200000|2024-10-06 18:10:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728238210000|2024-10-06 18:10:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728238220000|2024-10-06 18:10:20|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|3
1728238230000|2024-10-06 18:10:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1728238240000|2024-10-06 18:10:40|47.88|47.58|47.91|47.61|47.92|47.62|47.88|47.58|3
1728238280000|2024-10-06 18:11:20|47.9|47.6|47.88|47.58|47.91|47.61|47.88|47.58|9
1728238290000|2024-10-06 18:11:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728238300000|2024-10-06 18:11:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728238310000|2024-10-06 18:11:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728238320000|2024-10-06 18:12:00|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1728238340000|2024-10-06 18:12:20|47.86|47.56|47.87|47.57|47.87|47.57|47.84|47.54|6
1728238350000|2024-10-06 18:12:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728238360000|2024-10-06 18:12:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728238380000|2024-10-06 18:13:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728238390000|2024-10-06 18:13:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728238400000|2024-10-06 18:13:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728238410000|2024-10-06 18:13:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728238450000|2024-10-06 18:14:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|6
1728238530000|2024-10-06 18:15:30|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1728238540000|2024-10-06 18:15:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1728238550000|2024-10-06 18:15:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1728238560000|2024-10-06 18:16:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1728238570000|2024-10-06 18:16:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728238590000|2024-10-06 18:16:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728238600000|2024-10-06 18:16:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728238620000|2024-10-06 18:17:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728238630000|2024-10-06 18:17:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728238640000|2024-10-06 18:17:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728238650000|2024-10-06 18:17:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728238660000|2024-10-06 18:17:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728238670000|2024-10-06 18:17:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728238680000|2024-10-06 18:18:00|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|5
1728238700000|2024-10-06 18:18:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1728238710000|2024-10-06 18:18:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1728238720000|2024-10-06 18:18:40|47.74|47.44|47.76|47.46|47.77|47.47|47.74|47.44|18
1728238730000|2024-10-06 18:18:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|13
1728238740000|2024-10-06 18:19:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|12
1728238750000|2024-10-06 18:19:10|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1728238760000|2024-10-06 18:19:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728238770000|2024-10-06 18:19:30|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728238780000|2024-10-06 18:19:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|13
1728238790000|2024-10-06 18:19:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|12
1728238800000|2024-10-06 18:20:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728238810000|2024-10-06 18:20:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728238820000|2024-10-06 18:20:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728238830000|2024-10-06 18:20:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728238840000|2024-10-06 18:20:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728238850000|2024-10-06 18:20:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728238860000|2024-10-06 18:21:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728238890000|2024-10-06 18:21:30|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1728238900000|2024-10-06 18:21:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728238920000|2024-10-06 18:22:00|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|3
1728238930000|2024-10-06 18:22:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728238940000|2024-10-06 18:22:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728238950000|2024-10-06 18:22:30|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1728238960000|2024-10-06 18:22:40|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|6
1728238980000|2024-10-06 18:23:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728239010000|2024-10-06 18:23:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728239020000|2024-10-06 18:23:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728239030000|2024-10-06 18:23:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728239040000|2024-10-06 18:24:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728239050000|2024-10-06 18:24:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728239060000|2024-10-06 18:24:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728239080000|2024-10-06 18:24:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728239110000|2024-10-06 18:25:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728239120000|2024-10-06 18:25:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728239130000|2024-10-06 18:25:30|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1728239140000|2024-10-06 18:25:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728239150000|2024-10-06 18:25:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728239160000|2024-10-06 18:26:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|6
1728239190000|2024-10-06 18:26:30|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|5
1728239200000|2024-10-06 18:26:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728239210000|2024-10-06 18:26:50|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728239220000|2024-10-06 18:27:00|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|8
1728239230000|2024-10-06 18:27:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728239240000|2024-10-06 18:27:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728239250000|2024-10-06 18:27:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728239260000|2024-10-06 18:27:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728239270000|2024-10-06 18:27:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728239280000|2024-10-06 18:28:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728239290000|2024-10-06 18:28:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728239320000|2024-10-06 18:28:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728239330000|2024-10-06 18:28:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|9
1728239340000|2024-10-06 18:29:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728239420000|2024-10-06 18:30:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728239430000|2024-10-06 18:30:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728239440000|2024-10-06 18:30:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728239450000|2024-10-06 18:30:50|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|7
1728239460000|2024-10-06 18:31:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728239470000|2024-10-06 18:31:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|12
1728239510000|2024-10-06 18:31:50|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|2
1728239530000|2024-10-06 18:32:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728239550000|2024-10-06 18:32:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728239560000|2024-10-06 18:32:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1728239570000|2024-10-06 18:32:50|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|5
1728239580000|2024-10-06 18:33:00|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|5
1728239590000|2024-10-06 18:33:10|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728239610000|2024-10-06 18:33:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728239620000|2024-10-06 18:33:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728239640000|2024-10-06 18:34:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728239650000|2024-10-06 18:34:10|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|4
1728239660000|2024-10-06 18:34:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728239670000|2024-10-06 18:34:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728239680000|2024-10-06 18:34:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728239700000|2024-10-06 18:35:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728239710000|2024-10-06 18:35:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728239720000|2024-10-06 18:35:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728239730000|2024-10-06 18:35:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728239740000|2024-10-06 18:35:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728239770000|2024-10-06 18:36:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728239810000|2024-10-06 18:36:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728239820000|2024-10-06 18:37:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728239830000|2024-10-06 18:37:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1728239840000|2024-10-06 18:37:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728239850000|2024-10-06 18:37:30|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728239860000|2024-10-06 18:37:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728239870000|2024-10-06 18:37:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728239880000|2024-10-06 18:38:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728239890000|2024-10-06 18:38:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728239900000|2024-10-06 18:38:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728239960000|2024-10-06 18:39:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728239970000|2024-10-06 18:39:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728239980000|2024-10-06 18:39:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728240000000|2024-10-06 18:40:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1728240060000|2024-10-06 18:41:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728240070000|2024-10-06 18:41:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728240080000|2024-10-06 18:41:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728240100000|2024-10-06 18:41:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728240110000|2024-10-06 18:41:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728240130000|2024-10-06 18:42:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728240140000|2024-10-06 18:42:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728240150000|2024-10-06 18:42:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728240180000|2024-10-06 18:43:00|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|6
1728240190000|2024-10-06 18:43:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728240210000|2024-10-06 18:43:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728240220000|2024-10-06 18:43:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728240250000|2024-10-06 18:44:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728240260000|2024-10-06 18:44:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728240280000|2024-10-06 18:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728240310000|2024-10-06 18:45:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728240330000|2024-10-06 18:45:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728240370000|2024-10-06 18:46:10|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|4
1728240380000|2024-10-06 18:46:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728240390000|2024-10-06 18:46:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728240420000|2024-10-06 18:47:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728240430000|2024-10-06 18:47:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728240440000|2024-10-06 18:47:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728240460000|2024-10-06 18:47:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728240470000|2024-10-06 18:47:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728240550000|2024-10-06 18:49:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728240560000|2024-10-06 18:49:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728240570000|2024-10-06 18:49:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728240580000|2024-10-06 18:49:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728240590000|2024-10-06 18:49:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|7
1728240600000|2024-10-06 18:50:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|7
1728240610000|2024-10-06 18:50:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728240620000|2024-10-06 18:50:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728240630000|2024-10-06 18:50:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728240640000|2024-10-06 18:50:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728240650000|2024-10-06 18:50:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728240660000|2024-10-06 18:51:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728240680000|2024-10-06 18:51:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728240690000|2024-10-06 18:51:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728240700000|2024-10-06 18:51:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728240740000|2024-10-06 18:52:20|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|4
1728240750000|2024-10-06 18:52:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728240770000|2024-10-06 18:52:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728240790000|2024-10-06 18:53:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728240910000|2024-10-06 18:55:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728240920000|2024-10-06 18:55:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728240930000|2024-10-06 18:55:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728241000000|2024-10-06 18:56:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1728241010000|2024-10-06 18:56:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728241020000|2024-10-06 18:57:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728241030000|2024-10-06 18:57:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728241040000|2024-10-06 18:57:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1728241060000|2024-10-06 18:57:40|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1728241110000|2024-10-06 18:58:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728241130000|2024-10-06 18:58:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728241140000|2024-10-06 18:59:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728241150000|2024-10-06 18:59:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728241170000|2024-10-06 18:59:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728241180000|2024-10-06 18:59:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728241210000|2024-10-06 19:00:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728241220000|2024-10-06 19:00:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728241370000|2024-10-06 19:02:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728241460000|2024-10-06 19:04:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728241470000|2024-10-06 19:04:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728241480000|2024-10-06 19:04:40|47.72|47.42|47.76|47.46|47.76|47.46|47.71|47.41|8
1728241490000|2024-10-06 19:04:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728241500000|2024-10-06 19:05:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1728241510000|2024-10-06 19:05:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|7
1728241520000|2024-10-06 19:05:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728241530000|2024-10-06 19:05:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|10
1728241550000|2024-10-06 19:05:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728241560000|2024-10-06 19:06:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728241570000|2024-10-06 19:06:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728241600000|2024-10-06 19:06:40|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728241610000|2024-10-06 19:06:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728241620000|2024-10-06 19:07:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728241710000|2024-10-06 19:08:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728241740000|2024-10-06 19:09:00|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|4
1728241770000|2024-10-06 19:09:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728241800000|2024-10-06 19:10:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728241810000|2024-10-06 19:10:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728241820000|2024-10-06 19:10:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728241830000|2024-10-06 19:10:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728241850000|2024-10-06 19:10:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728241860000|2024-10-06 19:11:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728241920000|2024-10-06 19:12:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728241930000|2024-10-06 19:12:10|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|12
1728241940000|2024-10-06 19:12:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728241950000|2024-10-06 19:12:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728241990000|2024-10-06 19:13:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728242010000|2024-10-06 19:13:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728242060000|2024-10-06 19:14:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728242070000|2024-10-06 19:14:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728242080000|2024-10-06 19:14:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728242090000|2024-10-06 19:14:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728242140000|2024-10-06 19:15:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728242150000|2024-10-06 19:15:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728242160000|2024-10-06 19:16:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728242170000|2024-10-06 19:16:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728242220000|2024-10-06 19:17:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728242270000|2024-10-06 19:17:50|48.31|47.01|48.31|47.01|48.31|47.01|48.31|47.01|1
1728242290000|2024-10-06 19:18:10|48.3|47|48.31|47.01|48.31|47.01|48.3|47|2
1728242300000|2024-10-06 19:18:20|48.3|47|48.3|47|48.3|47|48.3|47|1
1728242330000|2024-10-06 19:18:50|48.29|46.99|48.3|47|48.3|47|48.29|46.99|2
1728242350000|2024-10-06 19:19:10|48.29|46.99|48.29|46.99|48.29|46.99|48.29|46.99|1
1728242380000|2024-10-06 19:19:40|48.3|47|48.29|46.99|48.3|47|48.29|46.99|8
1728242390000|2024-10-06 19:19:50|48.3|47|48.3|47|48.3|47|48.3|47|1
1728242400000|2024-10-06 19:20:00|48.29|46.99|48.3|47|48.3|47|48.29|46.99|2
1728242410000|2024-10-06 19:20:10|48.29|46.99|48.29|46.99|48.29|46.99|48.29|46.99|1
1728242420000|2024-10-06 19:20:20|48.28|46.98|48.26|46.96|48.28|46.98|48.26|46.96|5
1728242430000|2024-10-06 19:20:30|48.27|46.97|48.26|46.96|48.27|46.97|48.26|46.96|2
1728242440000|2024-10-06 19:20:40|48.27|46.97|48.27|46.97|48.27|46.97|48.26|46.96|3
1728242450000|2024-10-06 19:20:50|48.28|46.98|48.27|46.97|48.28|46.98|48.27|46.97|2
1728242480000|2024-10-06 19:21:20|48.26|46.96|48.28|46.98|48.28|46.98|48.26|46.96|3
1728242510000|2024-10-06 19:21:50|48.29|46.99|48.29|46.99|48.29|46.99|48.29|46.99|1
1728242530000|2024-10-06 19:22:10|48.3|47|48.3|47|48.3|47|48.3|47|1
1728242540000|2024-10-06 19:22:20|48.29|46.99|48.29|46.99|48.3|47|48.29|46.99|3
1728242620000|2024-10-06 19:23:40|48.3|47|48.29|46.99|48.3|47|48.29|46.99|2
1728242670000|2024-10-06 19:24:30|48.3|47|48.3|47|48.3|47|48.3|47|1
1728242690000|2024-10-06 19:24:50|48.31|47.01|48.31|47.01|48.31|47.01|48.31|47.01|1
1728242720000|2024-10-06 19:25:20|48.32|47.02|48.32|47.02|48.32|47.02|48.31|47.01|5
1728242760000|2024-10-06 19:26:00|48.31|47.01|48.33|47.03|48.33|47.03|48.31|47.01|2
1728242850000|2024-10-06 19:27:30|48.34|47.04|48.34|47.04|48.34|47.04|48.34|47.04|1
1728242870000|2024-10-06 19:27:50|48.33|47.03|48.34|47.04|48.34|47.04|48.33|47.03|2
1728242880000|2024-10-06 19:28:00|48.33|47.03|48.34|47.04|48.34|47.04|48.33|47.03|6
1728242980000|2024-10-06 19:29:40|48.35|47.05|48.37|47.07|48.38|47.08|48.35|47.05|5
1728242990000|2024-10-06 19:29:50|48.38|47.08|48.38|47.08|48.38|47.08|48.38|47.08|1
1728243000000|2024-10-06 19:30:00|48.37|47.07|48.38|47.08|48.4|47.1|48.37|47.07|6
1728243010000|2024-10-06 19:30:10|48.37|47.07|48.35|47.05|48.37|47.07|48.35|47.05|5
1728243020000|2024-10-06 19:30:20|48.36|47.06|48.37|47.07|48.37|47.07|48.36|47.06|2
1728243030000|2024-10-06 19:30:30|48.36|47.06|48.36|47.06|48.36|47.06|48.36|47.06|1
1728243050000|2024-10-06 19:30:50|48.37|47.07|48.38|47.08|48.38|47.08|48.37|47.07|2
1728243060000|2024-10-06 19:31:00|48.37|47.07|48.37|47.07|48.38|47.08|48.37|47.07|3
1728243070000|2024-10-06 19:31:10|48.36|47.06|48.37|47.07|48.37|47.07|48.36|47.06|2
1728243080000|2024-10-06 19:31:20|48.36|47.06|48.34|47.04|48.37|47.07|48.34|47.04|4
1728243090000|2024-10-06 19:31:30|48.33|47.03|48.33|47.03|48.33|47.03|48.32|47.02|7
1728243100000|2024-10-06 19:31:40|48.32|47.02|48.32|47.02|48.33|47.03|48.32|47.02|3
1728243130000|2024-10-06 19:32:10|48.31|47.01|48.29|46.99|48.31|47.01|48.29|46.99|3
1728243140000|2024-10-06 19:32:20|48.3|47|48.28|46.98|48.3|47|48.27|46.97|7
1728243150000|2024-10-06 19:32:30|48.27|46.97|48.27|46.97|48.27|46.97|48.25|46.95|7
1728243180000|2024-10-06 19:33:00|48.28|46.98|48.27|46.97|48.28|46.98|48.26|46.96|4
1728243190000|2024-10-06 19:33:10|48.28|46.98|48.28|46.98|48.28|46.98|48.28|46.98|1
1728243200000|2024-10-06 19:33:20|48.26|46.96|48.26|46.96|48.26|46.96|48.26|46.96|1
1728243210000|2024-10-06 19:33:30|48.25|46.95|48.24|46.94|48.25|46.95|48.24|46.94|2
1728243220000|2024-10-06 19:33:40|48.23|46.93|48.22|46.92|48.23|46.93|48.22|46.92|2
1728243230000|2024-10-06 19:33:50|48.21|46.91|48.22|46.92|48.22|46.92|48.21|46.91|4
1728243240000|2024-10-06 19:34:00|48.21|46.91|48.22|46.92|48.22|46.92|48.21|46.91|2
1728243260000|2024-10-06 19:34:20|48.21|46.91|48.2|46.9|48.21|46.91|48.2|46.9|2
1728243280000|2024-10-06 19:34:40|48.21|46.91|48.22|46.92|48.22|46.92|48.21|46.91|4
1728243290000|2024-10-06 19:34:50|48.21|46.91|48.22|46.92|48.22|46.92|48.21|46.91|2
1728243300000|2024-10-06 19:35:00|48.21|46.91|48.2|46.9|48.21|46.91|48.2|46.9|4
1728243310000|2024-10-06 19:35:10|48.21|46.91|48.21|46.91|48.21|46.91|48.21|46.91|1
1728243320000|2024-10-06 19:35:20|48.2|46.9|48.21|46.91|48.21|46.91|48.2|46.9|4
1728243330000|2024-10-06 19:35:30|48.2|46.9|48.2|46.9|48.21|46.91|48.2|46.9|5
1728243340000|2024-10-06 19:35:40|48.21|46.91|48.2|46.9|48.21|46.91|48.2|46.9|2
1728243350000|2024-10-06 19:35:50|48.21|46.91|48.22|46.92|48.22|46.92|48.2|46.9|8
1728243360000|2024-10-06 19:36:00|48.23|46.93|48.25|46.95|48.25|46.95|48.23|46.93|2
1728243370000|2024-10-06 19:36:10|48.26|46.96|48.26|46.96|48.28|46.98|48.25|46.95|10
1728243380000|2024-10-06 19:36:20|48.27|46.97|48.26|46.96|48.27|46.97|48.26|46.96|2
1728243390000|2024-10-06 19:36:30|48.27|46.97|48.26|46.96|48.27|46.97|48.26|46.96|2
1728243410000|2024-10-06 19:36:50|48.25|46.95|48.25|46.95|48.26|46.96|48.24|46.94|5
1728243420000|2024-10-06 19:37:00|48.26|46.96|48.25|46.95|48.26|46.96|48.25|46.95|2
1728243430000|2024-10-06 19:37:10|48.24|46.94|48.24|46.94|48.24|46.94|48.24|46.94|1
1728243440000|2024-10-06 19:37:20|48.23|46.93|48.23|46.93|48.23|46.93|48.23|46.93|1
1728243460000|2024-10-06 19:37:40|48.22|46.92|48.22|46.92|48.23|46.93|48.22|46.92|9
1728243480000|2024-10-06 19:38:00|48.21|46.91|48.21|46.91|48.21|46.91|48.21|46.91|1
1728243510000|2024-10-06 19:38:30|48.2|46.9|48.18|46.88|48.2|46.9|48.18|46.88|3
1728243520000|2024-10-06 19:38:40|48.17|46.87|48.18|46.88|48.18|46.88|48.17|46.87|4
1728243530000|2024-10-06 19:38:50|48.17|46.87|48.19|46.89|48.2|46.9|48.17|46.87|6
1728243540000|2024-10-06 19:39:00|48.2|46.9|48.21|46.91|48.21|46.91|48.2|46.9|2
1728243590000|2024-10-06 19:39:50|48.22|46.92|48.22|46.92|48.22|46.92|48.21|46.91|3
1728243600000|2024-10-06 19:40:00|48.23|46.93|48.2|46.9|48.23|46.93|48.2|46.9|3
1728243620000|2024-10-06 19:40:20|48.21|46.91|48.21|46.91|48.21|46.91|48.21|46.91|1
1728243630000|2024-10-06 19:40:30|48.2|46.9|48.2|46.9|48.2|46.9|48.2|46.9|1
1728243640000|2024-10-06 19:40:40|48.19|46.89|48.19|46.89|48.2|46.9|48.19|46.89|3
1728243650000|2024-10-06 19:40:50|48.2|46.9|48.18|46.88|48.2|46.9|48.18|46.88|3
1728243670000|2024-10-06 19:41:10|48.17|46.87|48.15|46.85|48.17|46.87|48.15|46.85|3
1728243680000|2024-10-06 19:41:20|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|2
1728243690000|2024-10-06 19:41:30|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|2
1728243700000|2024-10-06 19:41:40|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|2
1728243710000|2024-10-06 19:41:50|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|8
1728243720000|2024-10-06 19:42:00|48.16|46.86|48.15|46.85|48.16|46.86|48.15|46.85|2
1728243730000|2024-10-06 19:42:10|48.14|46.84|48.15|46.85|48.15|46.85|48.14|46.84|2
1728243750000|2024-10-06 19:42:30|48.16|46.86|48.16|46.86|48.17|46.87|48.16|46.86|3
1728243760000|2024-10-06 19:42:40|48.17|46.87|48.16|46.86|48.17|46.87|48.16|46.86|2
1728243820000|2024-10-06 19:43:40|48.17|46.87|48.16|46.86|48.17|46.87|48.16|46.86|2
1728243830000|2024-10-06 19:43:50|48.17|46.87|48.16|46.86|48.17|46.87|48.16|46.86|6
1728243840000|2024-10-06 19:44:00|48.17|46.87|48.17|46.87|48.17|46.87|48.17|46.87|1
1728243870000|2024-10-06 19:44:30|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1728243900000|2024-10-06 19:45:00|48.15|46.85|48.15|46.85|48.15|46.85|48.14|46.84|3
1728243910000|2024-10-06 19:45:10|48.14|46.84|48.14|46.84|48.14|46.84|48.14|46.84|1
1728243920000|2024-10-06 19:45:20|48.13|46.83|48.11|46.81|48.13|46.83|48.11|46.81|3
1728243940000|2024-10-06 19:45:40|48.12|46.82|48.13|46.83|48.13|46.83|48.12|46.82|2
1728243950000|2024-10-06 19:45:50|48.14|46.84|48.15|46.85|48.15|46.85|48.14|46.84|4
1728243960000|2024-10-06 19:46:00|48.14|46.84|48.15|46.85|48.15|46.85|48.14|46.84|4
1728243970000|2024-10-06 19:46:10|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1728243990000|2024-10-06 19:46:30|48.17|46.87|48.18|46.88|48.18|46.88|48.17|46.87|2
1728244020000|2024-10-06 19:47:00|48.19|46.89|48.2|46.9|48.2|46.9|48.19|46.89|4
1728244030000|2024-10-06 19:47:10|48.19|46.89|48.19|46.89|48.2|46.9|48.19|46.89|3
1728244040000|2024-10-06 19:47:20|48.2|46.9|48.2|46.9|48.2|46.9|48.19|46.89|7
1728244050000|2024-10-06 19:47:30|48.19|46.89|48.2|46.9|48.2|46.9|48.19|46.89|6
1728244070000|2024-10-06 19:47:50|48.21|46.91|48.21|46.91|48.21|46.91|48.2|46.9|3
1728244080000|2024-10-06 19:48:00|48.2|46.9|48.21|46.91|48.21|46.91|48.2|46.9|2
1728244090000|2024-10-06 19:48:10|48.19|46.89|48.2|46.9|48.2|46.9|48.19|46.89|4
1728244100000|2024-10-06 19:48:20|48.19|46.89|48.18|46.88|48.2|46.9|48.17|46.87|16
1728244110000|2024-10-06 19:48:30|48.17|46.87|48.18|46.88|48.18|46.88|48.17|46.87|2
1728244120000|2024-10-06 19:48:40|48.17|46.87|48.16|46.86|48.18|46.88|48.16|46.86|6
1728244130000|2024-10-06 19:48:50|48.17|46.87|48.16|46.86|48.17|46.87|48.16|46.86|4
1728244140000|2024-10-06 19:49:00|48.15|46.85|48.13|46.83|48.15|46.85|48.13|46.83|3
1728244150000|2024-10-06 19:49:10|48.12|46.82|48.12|46.82|48.13|46.83|48.12|46.82|3
1728244160000|2024-10-06 19:49:20|48.13|46.83|48.13|46.83|48.13|46.83|48.12|46.82|7
1728244170000|2024-10-06 19:49:30|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1728244180000|2024-10-06 19:49:40|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1728244190000|2024-10-06 19:49:50|48.13|46.83|48.13|46.83|48.13|46.83|48.12|46.82|13
1728244200000|2024-10-06 19:50:00|48.12|46.82|48.14|46.84|48.14|46.84|48.12|46.82|7
1728244210000|2024-10-06 19:50:10|48.16|46.86|48.14|46.84|48.16|46.86|48.14|46.84|5
1728244230000|2024-10-06 19:50:30|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1728244240000|2024-10-06 19:50:40|48.14|46.84|48.14|46.84|48.14|46.84|48.13|46.83|7
1728244250000|2024-10-06 19:50:50|48.13|46.83|48.12|46.82|48.14|46.84|48.12|46.82|10
1728244280000|2024-10-06 19:51:20|48.13|46.83|48.13|46.83|48.13|46.83|48.13|46.83|1
1728244290000|2024-10-06 19:51:30|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1728244300000|2024-10-06 19:51:40|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|4
1728244310000|2024-10-06 19:51:50|48.11|46.81|48.11|46.81|48.12|46.82|48.11|46.81|3
1728244320000|2024-10-06 19:52:00|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728244330000|2024-10-06 19:52:10|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728244340000|2024-10-06 19:52:20|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728244400000|2024-10-06 19:53:20|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728244420000|2024-10-06 19:53:40|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728244430000|2024-10-06 19:53:50|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728244440000|2024-10-06 19:54:00|48.06|46.76|48.06|46.76|48.07|46.77|48.06|46.76|3
1728244450000|2024-10-06 19:54:10|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|4
1728244460000|2024-10-06 19:54:20|48.07|46.77|48.08|46.78|48.08|46.78|48.06|46.76|3
1728244480000|2024-10-06 19:54:40|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728244490000|2024-10-06 19:54:50|48.05|46.75|48.03|46.73|48.05|46.75|48.03|46.73|3
1728244500000|2024-10-06 19:55:00|48.02|46.72|48.01|46.71|48.02|46.72|48.01|46.71|2
1728244510000|2024-10-06 19:55:10|48.02|46.72|48.01|46.71|48.02|46.72|48.01|46.71|4
1728244520000|2024-10-06 19:55:20|48|46.7|48.01|46.71|48.01|46.71|48|46.7|2
1728244530000|2024-10-06 19:55:30|48.02|46.72|48.01|46.71|48.02|46.72|48.01|46.71|4
1728244540000|2024-10-06 19:55:40|48|46.7|48.01|46.71|48.01|46.71|48|46.7|2
1728244550000|2024-10-06 19:55:50|48|46.7|48|46.7|48|46.7|48|46.7|1
1728244560000|2024-10-06 19:56:00|48.01|46.71|48.01|46.71|48.02|46.72|48.01|46.71|5
1728244570000|2024-10-06 19:56:10|48.02|46.72|48.02|46.72|48.02|46.72|48.01|46.71|5
1728244590000|2024-10-06 19:56:30|48.01|46.71|48.01|46.71|48.01|46.71|48.01|46.71|1
1728244600000|2024-10-06 19:56:40|48.02|46.72|47.99|46.69|48.02|46.72|47.98|46.68|8
1728244620000|2024-10-06 19:57:00|48|46.7|48.01|46.71|48.01|46.71|48|46.7|2
1728244630000|2024-10-06 19:57:10|48.02|46.72|48.05|46.75|48.05|46.75|48.02|46.72|5
1728244650000|2024-10-06 19:57:30|48.06|46.76|48.06|46.76|48.06|46.76|48.05|46.75|3
1728244660000|2024-10-06 19:57:40|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728244680000|2024-10-06 19:58:00|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728244700000|2024-10-06 19:58:20|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728244710000|2024-10-06 19:58:30|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728244720000|2024-10-06 19:58:40|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728244730000|2024-10-06 19:58:50|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|4
1728244760000|2024-10-06 19:59:20|48.05|46.75|48.06|46.76|48.06|46.76|48.04|46.74|4
1728244770000|2024-10-06 19:59:30|48.05|46.75|48.06|46.76|48.06|46.76|48.05|46.75|2
1728244780000|2024-10-06 19:59:40|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1728244800000|2024-10-06 20:00:00|48.06|46.76|48.06|46.76|48.06|46.76|48.05|46.75|5
1728244810000|2024-10-06 20:00:10|48.05|46.75|48.05|46.75|48.06|46.76|48.05|46.75|3
1728244820000|2024-10-06 20:00:20|48.06|46.76|48.06|46.76|48.06|46.76|48.05|46.75|7
1728244830000|2024-10-06 20:00:30|48.05|46.75|48.09|46.79|48.09|46.79|48.05|46.75|7
1728244850000|2024-10-06 20:00:50|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728244860000|2024-10-06 20:01:00|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|4
1728244870000|2024-10-06 20:01:10|48.07|46.77|48.05|46.75|48.07|46.77|48.04|46.74|9
1728244880000|2024-10-06 20:01:20|48.06|46.76|48.05|46.75|48.06|46.76|48.05|46.75|2
1728244890000|2024-10-06 20:01:30|48.06|46.76|48.05|46.75|48.06|46.76|48.05|46.75|4
1728244900000|2024-10-06 20:01:40|48.06|46.76|48.07|46.77|48.07|46.77|48.06|46.76|2
1728244910000|2024-10-06 20:01:50|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728244920000|2024-10-06 20:02:00|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1728244940000|2024-10-06 20:02:20|48.04|46.74|48.03|46.73|48.04|46.74|48.03|46.73|2
1728244950000|2024-10-06 20:02:30|48.04|46.74|48.04|46.74|48.04|46.74|48.04|46.74|1
1728244960000|2024-10-06 20:02:40|48.05|46.75|48.04|46.74|48.05|46.75|48.04|46.74|2
1728244970000|2024-10-06 20:02:50|48.05|46.75|48.06|46.76|48.07|46.77|48.04|46.74|12
1728244980000|2024-10-06 20:03:00|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728244990000|2024-10-06 20:03:10|48.07|46.77|48.07|46.77|48.07|46.77|48.06|46.76|3
1728245000000|2024-10-06 20:03:20|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728245010000|2024-10-06 20:03:30|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|6
1728245020000|2024-10-06 20:03:40|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728245030000|2024-10-06 20:03:50|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|5
1728245040000|2024-10-06 20:04:00|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728245050000|2024-10-06 20:04:10|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|2
1728245080000|2024-10-06 20:04:40|48.1|46.8|48.11|46.81|48.12|46.82|48.1|46.8|4
1728245090000|2024-10-06 20:04:50|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1728245100000|2024-10-06 20:05:00|48.11|46.81|48.1|46.8|48.11|46.81|48.1|46.8|2
1728245110000|2024-10-06 20:05:10|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728245120000|2024-10-06 20:05:20|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|3
1728245150000|2024-10-06 20:05:50|48.09|46.79|48.09|46.79|48.1|46.8|48.09|46.79|3
1728245160000|2024-10-06 20:06:00|48.1|46.8|48.1|46.8|48.11|46.81|48.1|46.8|3
1728245180000|2024-10-06 20:06:20|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728245240000|2024-10-06 20:07:20|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|3
1728245250000|2024-10-06 20:07:30|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728245280000|2024-10-06 20:08:00|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|4
1728245290000|2024-10-06 20:08:10|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|4
1728245300000|2024-10-06 20:08:20|48.08|46.78|48.11|46.81|48.11|46.81|48.08|46.78|3
1728245330000|2024-10-06 20:08:50|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728245350000|2024-10-06 20:09:10|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728245400000|2024-10-06 20:10:00|48.1|46.8|48.1|46.8|48.11|46.81|48.1|46.8|3
1728245410000|2024-10-06 20:10:10|48.11|46.81|48.1|46.8|48.11|46.81|48.1|46.8|6
1728245450000|2024-10-06 20:10:50|48.11|46.81|48.11|46.81|48.12|46.82|48.1|46.8|5
1728245470000|2024-10-06 20:11:10|48.12|46.82|48.16|46.86|48.16|46.86|48.12|46.82|3
1728245480000|2024-10-06 20:11:20|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|2
1728245490000|2024-10-06 20:11:30|48.15|46.85|48.15|46.85|48.16|46.86|48.15|46.85|3
1728245510000|2024-10-06 20:11:50|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1728245530000|2024-10-06 20:12:10|48.17|46.87|48.17|46.87|48.17|46.87|48.16|46.86|3
1728245540000|2024-10-06 20:12:20|48.18|46.88|48.18|46.88|48.18|46.88|48.18|46.88|1
1728245550000|2024-10-06 20:12:30|48.17|46.87|48.17|46.87|48.17|46.87|48.17|46.87|1
1728245580000|2024-10-06 20:13:00|48.16|46.86|48.16|46.86|48.17|46.87|48.16|46.86|3
1728245590000|2024-10-06 20:13:10|48.17|46.87|48.17|46.87|48.18|46.88|48.17|46.87|3
1728245600000|2024-10-06 20:13:20|48.18|46.88|48.19|46.89|48.19|46.89|48.18|46.88|2
1728245610000|2024-10-06 20:13:30|48.2|46.9|48.2|46.9|48.2|46.9|48.2|46.9|1
1728245720000|2024-10-06 20:15:20|48.19|46.89|48.19|46.89|48.19|46.89|48.19|46.89|1
1728245730000|2024-10-06 20:15:30|48.2|46.9|48.2|46.9|48.2|46.9|48.2|46.9|1
1728245770000|2024-10-06 20:16:10|48.19|46.89|48.19|46.89|48.19|46.89|48.19|46.89|1
1728245780000|2024-10-06 20:16:20|48.18|46.88|48.19|46.89|48.19|46.89|48.18|46.88|2
1728245790000|2024-10-06 20:16:30|48.18|46.88|48.18|46.88|48.18|46.88|48.18|46.88|1
1728245800000|2024-10-06 20:16:40|48.19|46.89|48.19|46.89|48.19|46.89|48.18|46.88|3
1728245810000|2024-10-06 20:16:50|48.2|46.9|48.2|46.9|48.2|46.9|48.2|46.9|1
1728245820000|2024-10-06 20:17:00|48.21|46.91|48.2|46.9|48.21|46.91|48.2|46.9|2
1728245830000|2024-10-06 20:17:10|48.21|46.91|48.21|46.91|48.21|46.91|48.21|46.91|1
1728245840000|2024-10-06 20:17:20|48.22|46.92|48.22|46.92|48.22|46.92|48.22|46.92|1
1728245880000|2024-10-06 20:18:00|48.21|46.91|48.21|46.91|48.21|46.91|48.2|46.9|3
1728245910000|2024-10-06 20:18:30|48.19|46.89|48.2|46.9|48.21|46.91|48.19|46.89|5
1728245920000|2024-10-06 20:18:40|48.19|46.89|48.19|46.89|48.19|46.89|48.18|46.88|5
1728245930000|2024-10-06 20:18:50|48.18|46.88|48.19|46.89|48.19|46.89|48.18|46.88|4
1728245980000|2024-10-06 20:19:40|48.18|46.88|48.18|46.88|48.18|46.88|48.18|46.88|1
1728245990000|2024-10-06 20:19:50|48.17|46.87|48.18|46.88|48.18|46.88|48.17|46.87|2
1728246000000|2024-10-06 20:20:00|48.17|46.87|48.17|46.87|48.17|46.87|48.17|46.87|1
1728246010000|2024-10-06 20:20:10|48.18|46.88|48.14|46.84|48.18|46.88|48.14|46.84|4
1728246020000|2024-10-06 20:20:20|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1728246030000|2024-10-06 20:20:30|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|2
1728246040000|2024-10-06 20:20:40|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|4
1728246060000|2024-10-06 20:21:00|48.11|46.81|48.12|46.82|48.12|46.82|48.11|46.81|4
1728246080000|2024-10-06 20:21:20|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728246090000|2024-10-06 20:21:30|48.1|46.8|48.1|46.8|48.11|46.81|48.09|46.79|8
1728246100000|2024-10-06 20:21:40|48.11|46.81|48.1|46.8|48.11|46.81|48.1|46.8|6
1728246110000|2024-10-06 20:21:50|48.09|46.79|48.09|46.79|48.09|46.79|48.08|46.78|3
1728246120000|2024-10-06 20:22:00|48.1|46.8|48.09|46.79|48.1|46.8|48.08|46.78|12
1728246130000|2024-10-06 20:22:10|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|2
1728246150000|2024-10-06 20:22:30|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|5
1728246160000|2024-10-06 20:22:40|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|4
1728246170000|2024-10-06 20:22:50|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728246180000|2024-10-06 20:23:00|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728246210000|2024-10-06 20:23:30|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728246220000|2024-10-06 20:23:40|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728246230000|2024-10-06 20:23:50|48.09|46.79|48.09|46.79|48.09|46.79|48.08|46.78|3
1728246240000|2024-10-06 20:24:00|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728246280000|2024-10-06 20:24:40|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728246300000|2024-10-06 20:25:00|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728246360000|2024-10-06 20:26:00|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1728246370000|2024-10-06 20:26:10|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728246380000|2024-10-06 20:26:20|48.05|46.75|48.05|46.75|48.05|46.75|48.05|46.75|1
1728246390000|2024-10-06 20:26:30|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728246410000|2024-10-06 20:26:50|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728246470000|2024-10-06 20:27:50|48.07|46.77|48.07|46.77|48.08|46.78|48.06|46.76|9
1728246480000|2024-10-06 20:28:00|48.08|46.78|48.09|46.79|48.09|46.79|48.08|46.78|2
1728246490000|2024-10-06 20:28:10|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|4
1728246500000|2024-10-06 20:28:20|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728246590000|2024-10-06 20:29:50|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728246600000|2024-10-06 20:30:00|48.1|46.8|48.08|46.78|48.1|46.8|48.08|46.78|7
1728246610000|2024-10-06 20:30:10|48.09|46.79|48.09|46.79|48.09|46.79|48.08|46.78|5
1728246620000|2024-10-06 20:30:20|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|7
1728246630000|2024-10-06 20:30:30|48.1|46.8|48.1|46.8|48.1|46.8|48.1|46.8|1
1728246640000|2024-10-06 20:30:40|48.08|46.78|48.07|46.77|48.08|46.78|48.07|46.77|2
1728246650000|2024-10-06 20:30:50|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728246660000|2024-10-06 20:31:00|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|6
1728246670000|2024-10-06 20:31:10|48.09|46.79|48.11|46.81|48.11|46.81|48.09|46.79|3
1728246680000|2024-10-06 20:31:20|48.12|46.82|48.11|46.81|48.12|46.82|48.11|46.81|2
1728246710000|2024-10-06 20:31:50|48.12|46.82|48.12|46.82|48.12|46.82|48.12|46.82|1
1728246720000|2024-10-06 20:32:00|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728246730000|2024-10-06 20:32:10|48.12|46.82|48.11|46.81|48.12|46.82|48.11|46.81|4
1728246760000|2024-10-06 20:32:40|48.1|46.8|48.1|46.8|48.11|46.81|48.09|46.79|7
1728246770000|2024-10-06 20:32:50|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728246790000|2024-10-06 20:33:10|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728246820000|2024-10-06 20:33:40|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728246830000|2024-10-06 20:33:50|48.07|46.77|48.07|46.77|48.08|46.78|48.06|46.76|5
1728246840000|2024-10-06 20:34:00|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728246850000|2024-10-06 20:34:10|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|4
1728246870000|2024-10-06 20:34:30|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728246920000|2024-10-06 20:35:20|48.07|46.77|48.06|46.76|48.07|46.77|48.06|46.76|2
1728246960000|2024-10-06 20:36:00|48.08|46.78|48.07|46.77|48.08|46.78|48.07|46.77|4
1728246970000|2024-10-06 20:36:10|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728247000000|2024-10-06 20:36:40|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728247010000|2024-10-06 20:36:50|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|6
1728247020000|2024-10-06 20:37:00|48.09|46.79|48.09|46.79|48.09|46.79|48.08|46.78|5
1728247060000|2024-10-06 20:37:40|48.08|46.78|48.09|46.79|48.09|46.79|48.08|46.78|2
1728247070000|2024-10-06 20:37:50|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728247090000|2024-10-06 20:38:10|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|6
1728247100000|2024-10-06 20:38:20|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|2
1728247120000|2024-10-06 20:38:40|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728247130000|2024-10-06 20:38:50|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247140000|2024-10-06 20:39:00|48.08|46.78|48.09|46.79|48.09|46.79|48.08|46.78|2
1728247150000|2024-10-06 20:39:10|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|3
1728247160000|2024-10-06 20:39:20|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728247170000|2024-10-06 20:39:30|48.08|46.78|48.07|46.77|48.08|46.78|48.06|46.76|8
1728247190000|2024-10-06 20:39:50|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728247210000|2024-10-06 20:40:10|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728247220000|2024-10-06 20:40:20|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728247250000|2024-10-06 20:40:50|48.06|46.76|48.08|46.78|48.08|46.78|48.06|46.76|3
1728247300000|2024-10-06 20:41:40|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247310000|2024-10-06 20:41:50|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|3
1728247350000|2024-10-06 20:42:30|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|4
1728247360000|2024-10-06 20:42:40|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|2
1728247380000|2024-10-06 20:43:00|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728247410000|2024-10-06 20:43:30|48.13|46.83|48.16|46.86|48.16|46.86|48.13|46.83|3
1728247420000|2024-10-06 20:43:40|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|2
1728247430000|2024-10-06 20:43:50|48.15|46.85|48.13|46.83|48.15|46.85|48.13|46.83|2
1728247460000|2024-10-06 20:44:20|48.15|46.85|48.15|46.85|48.15|46.85|48.15|46.85|1
1728247480000|2024-10-06 20:44:40|48.13|46.83|48.12|46.82|48.13|46.83|48.12|46.82|2
1728247510000|2024-10-06 20:45:10|48.11|46.81|48.1|46.8|48.11|46.81|48.1|46.8|2
1728247520000|2024-10-06 20:45:20|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247530000|2024-10-06 20:45:30|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|2
1728247560000|2024-10-06 20:46:00|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|2
1728247570000|2024-10-06 20:46:10|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|3
1728247580000|2024-10-06 20:46:20|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|2
1728247590000|2024-10-06 20:46:30|48.09|46.79|48.1|46.8|48.11|46.81|48.09|46.79|4
1728247610000|2024-10-06 20:46:50|48.11|46.81|48.11|46.81|48.11|46.81|48.1|46.8|3
1728247620000|2024-10-06 20:47:00|48.09|46.79|48.11|46.81|48.11|46.81|48.09|46.79|2
1728247660000|2024-10-06 20:47:40|48.1|46.8|48.11|46.81|48.11|46.81|48.1|46.8|2
1728247670000|2024-10-06 20:47:50|48.1|46.8|48.1|46.8|48.11|46.81|48.1|46.8|7
1728247680000|2024-10-06 20:48:00|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247740000|2024-10-06 20:49:00|48.1|46.8|48.1|46.8|48.1|46.8|48.09|46.79|5
1728247750000|2024-10-06 20:49:10|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247770000|2024-10-06 20:49:30|48.1|46.8|48.09|46.79|48.1|46.8|48.09|46.79|6
1728247780000|2024-10-06 20:49:40|48.08|46.78|48.09|46.79|48.09|46.79|48.08|46.78|2
1728247800000|2024-10-06 20:50:00|48.08|46.78|48.08|46.78|48.08|46.78|48.06|46.76|5
1728247820000|2024-10-06 20:50:20|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|2
1728247830000|2024-10-06 20:50:30|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728247850000|2024-10-06 20:50:50|48.09|46.79|48.09|46.79|48.09|46.79|48.09|46.79|1
1728247860000|2024-10-06 20:51:00|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|3
1728247920000|2024-10-06 20:52:00|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|2
1728247960000|2024-10-06 20:52:40|48.09|46.79|48.09|46.79|48.09|46.79|48.08|46.78|3
1728247970000|2024-10-06 20:52:50|48.08|46.78|48.08|46.78|48.09|46.79|48.08|46.78|3
1728247980000|2024-10-06 20:53:00|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728247990000|2024-10-06 20:53:10|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728248030000|2024-10-06 20:53:50|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|2
1728248040000|2024-10-06 20:54:00|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|4
1728248050000|2024-10-06 20:54:10|48.06|46.76|48.06|46.76|48.07|46.77|48.06|46.76|3
1728248120000|2024-10-06 20:55:20|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728248130000|2024-10-06 20:55:30|48.06|46.76|48.06|46.76|48.06|46.76|48.06|46.76|1
1728248140000|2024-10-06 20:55:40|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728248150000|2024-10-06 20:55:50|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728248160000|2024-10-06 20:56:00|48.06|46.76|48.05|46.75|48.06|46.76|48.05|46.75|2
1728248170000|2024-10-06 20:56:10|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728248200000|2024-10-06 20:56:40|48.08|46.78|48.08|46.78|48.08|46.78|48.08|46.78|1
1728248250000|2024-10-06 20:57:30|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728248260000|2024-10-06 20:57:40|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728248270000|2024-10-06 20:57:50|48.07|46.77|48.08|46.78|48.08|46.78|48.07|46.77|2
1728248290000|2024-10-06 20:58:10|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|2
1728248330000|2024-10-06 20:58:50|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728248350000|2024-10-06 20:59:10|48.09|46.79|48.11|46.81|48.11|46.81|48.09|46.79|2
1728248380000|2024-10-06 20:59:40|48.1|46.8|48.1|46.8|48.11|46.81|48.1|46.8|5
1728248390000|2024-10-06 20:59:50|48.09|46.79|48.1|46.8|48.1|46.8|48.09|46.79|2
1728248400000|2024-10-06 21:00:00|48.09|46.79|48.08|46.78|48.09|46.79|48.08|46.78|2
1728248410000|2024-10-06 21:00:10|48.07|46.77|48.07|46.77|48.07|46.77|48.07|46.77|1
1728248430000|2024-10-06 21:00:30|48.08|46.78|48.08|46.78|48.08|46.78|48.07|46.77|3
1728248470000|2024-10-06 21:01:10|48.09|46.79|48.1|46.8|48.11|46.81|48.09|46.79|6
1728248500000|2024-10-06 21:01:40|48.11|46.81|48.11|46.81|48.11|46.81|48.11|46.81|1
1728248520000|2024-10-06 21:02:00|48.12|46.82|48.15|46.85|48.15|46.85|48.11|46.81|7
1728248530000|2024-10-06 21:02:10|48.13|46.83|48.15|46.85|48.15|46.85|48.13|46.83|2
1728248550000|2024-10-06 21:02:30|48.16|46.86|48.16|46.86|48.16|46.86|48.16|46.86|1
1728248590000|2024-10-06 21:03:10|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|4
1728248660000|2024-10-06 21:04:20|48.15|46.85|48.16|46.86|48.16|46.86|48.15|46.85|8
1728248670000|2024-10-06 21:04:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1728248680000|2024-10-06 21:04:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1728248690000|2024-10-06 21:04:50|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|11
1728248700000|2024-10-06 21:05:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728248710000|2024-10-06 21:05:10|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1728248720000|2024-10-06 21:05:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728248730000|2024-10-06 21:05:30|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|6
1728248740000|2024-10-06 21:05:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|8
1728248770000|2024-10-06 21:06:10|47.68|47.38|47.72|47.42|47.73|47.43|47.68|47.38|5
1728248780000|2024-10-06 21:06:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728248790000|2024-10-06 21:06:30|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1728248800000|2024-10-06 21:06:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728248810000|2024-10-06 21:06:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728248830000|2024-10-06 21:07:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728248840000|2024-10-06 21:07:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728248850000|2024-10-06 21:07:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728248860000|2024-10-06 21:07:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728248880000|2024-10-06 21:08:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728248890000|2024-10-06 21:08:10|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|4
1728248900000|2024-10-06 21:08:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728248910000|2024-10-06 21:08:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728248940000|2024-10-06 21:09:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728248970000|2024-10-06 21:09:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728249020000|2024-10-06 21:10:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728249030000|2024-10-06 21:10:30|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|4
1728249040000|2024-10-06 21:10:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728249080000|2024-10-06 21:11:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728249150000|2024-10-06 21:12:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728249200000|2024-10-06 21:13:20|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1728249220000|2024-10-06 21:13:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728249230000|2024-10-06 21:13:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728249240000|2024-10-06 21:14:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728249250000|2024-10-06 21:14:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728249260000|2024-10-06 21:14:20|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|6
1728249270000|2024-10-06 21:14:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|9
1728249280000|2024-10-06 21:14:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728249290000|2024-10-06 21:14:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1728249300000|2024-10-06 21:15:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728249320000|2024-10-06 21:15:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728249330000|2024-10-06 21:15:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728249340000|2024-10-06 21:15:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728249350000|2024-10-06 21:15:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728249360000|2024-10-06 21:16:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728249370000|2024-10-06 21:16:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728249440000|2024-10-06 21:17:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728249450000|2024-10-06 21:17:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728249500000|2024-10-06 21:18:20|47.67|47.37|47.63|47.33|47.67|47.37|47.62|47.32|11
1728249510000|2024-10-06 21:18:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|7
1728249520000|2024-10-06 21:18:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728249550000|2024-10-06 21:19:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728249570000|2024-10-06 21:19:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728249580000|2024-10-06 21:19:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728249590000|2024-10-06 21:19:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|8
1728249600000|2024-10-06 21:20:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728249610000|2024-10-06 21:20:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|10
1728249620000|2024-10-06 21:20:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|19
1728249630000|2024-10-06 21:20:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|21
1728249640000|2024-10-06 21:20:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|25
1728249650000|2024-10-06 21:20:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|14
1728249660000|2024-10-06 21:21:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728249700000|2024-10-06 21:21:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728249710000|2024-10-06 21:21:50|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|3
1728249720000|2024-10-06 21:22:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728249730000|2024-10-06 21:22:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728249740000|2024-10-06 21:22:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728249750000|2024-10-06 21:22:30|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728249810000|2024-10-06 21:23:30|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1728249820000|2024-10-06 21:23:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1728249830000|2024-10-06 21:23:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728249840000|2024-10-06 21:24:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728249850000|2024-10-06 21:24:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728249900000|2024-10-06 21:25:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728249910000|2024-10-06 21:25:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|9
1728249920000|2024-10-06 21:25:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|8
1728249930000|2024-10-06 21:25:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728249940000|2024-10-06 21:25:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728249950000|2024-10-06 21:25:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728249960000|2024-10-06 21:26:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728249970000|2024-10-06 21:26:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728249980000|2024-10-06 21:26:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728249990000|2024-10-06 21:26:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728250120000|2024-10-06 21:28:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728250130000|2024-10-06 21:28:50|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|6
1728250140000|2024-10-06 21:29:00|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|8
1728250150000|2024-10-06 21:29:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728250170000|2024-10-06 21:29:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728250180000|2024-10-06 21:29:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728250190000|2024-10-06 21:29:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728250210000|2024-10-06 21:30:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728250220000|2024-10-06 21:30:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728250230000|2024-10-06 21:30:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728250270000|2024-10-06 21:31:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728250290000|2024-10-06 21:31:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728250350000|2024-10-06 21:32:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728250360000|2024-10-06 21:32:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728250380000|2024-10-06 21:33:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728250440000|2024-10-06 21:34:00|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1728250470000|2024-10-06 21:34:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728250500000|2024-10-06 21:35:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728250530000|2024-10-06 21:35:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728250540000|2024-10-06 21:35:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728250580000|2024-10-06 21:36:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728250590000|2024-10-06 21:36:30|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|5
1728250600000|2024-10-06 21:36:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728250720000|2024-10-06 21:38:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728250740000|2024-10-06 21:39:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728250790000|2024-10-06 21:39:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728250800000|2024-10-06 21:40:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728250840000|2024-10-06 21:40:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728250850000|2024-10-06 21:40:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728250860000|2024-10-06 21:41:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728250930000|2024-10-06 21:42:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728250950000|2024-10-06 21:42:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728250960000|2024-10-06 21:42:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728250970000|2024-10-06 21:42:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728250980000|2024-10-06 21:43:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728250990000|2024-10-06 21:43:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728251000000|2024-10-06 21:43:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728251020000|2024-10-06 21:43:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728251030000|2024-10-06 21:43:50|47.58|47.28|47.6|47.3|47.6|47.3|47.57|47.27|5
1728251040000|2024-10-06 21:44:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728251050000|2024-10-06 21:44:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728251060000|2024-10-06 21:44:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728251070000|2024-10-06 21:44:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728251080000|2024-10-06 21:44:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728251090000|2024-10-06 21:44:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728251100000|2024-10-06 21:45:00|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|6
1728251110000|2024-10-06 21:45:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728251150000|2024-10-06 21:45:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728251170000|2024-10-06 21:46:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728251180000|2024-10-06 21:46:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728251190000|2024-10-06 21:46:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728251200000|2024-10-06 21:46:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728251210000|2024-10-06 21:46:50|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728251220000|2024-10-06 21:47:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728251270000|2024-10-06 21:47:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728251280000|2024-10-06 21:48:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|6
1728251290000|2024-10-06 21:48:10|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|5
1728251310000|2024-10-06 21:48:30|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728251320000|2024-10-06 21:48:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728251330000|2024-10-06 21:48:50|47.51|47.21|47.46|47.16|47.51|47.21|47.46|47.16|7
1728251340000|2024-10-06 21:49:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1728251350000|2024-10-06 21:49:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728251360000|2024-10-06 21:49:20|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|5
1728251370000|2024-10-06 21:49:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728251470000|2024-10-06 21:51:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728251550000|2024-10-06 21:52:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728251580000|2024-10-06 21:53:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728251600000|2024-10-06 21:53:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728251620000|2024-10-06 21:53:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728251630000|2024-10-06 21:53:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728251650000|2024-10-06 21:54:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728251670000|2024-10-06 21:54:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728251700000|2024-10-06 21:55:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728251720000|2024-10-06 21:55:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728251730000|2024-10-06 21:55:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728251740000|2024-10-06 21:55:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728251760000|2024-10-06 21:56:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1728251770000|2024-10-06 21:56:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728251820000|2024-10-06 21:57:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728251840000|2024-10-06 21:57:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728251860000|2024-10-06 21:57:40|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1728251870000|2024-10-06 21:57:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728251880000|2024-10-06 21:58:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728251890000|2024-10-06 21:58:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728251910000|2024-10-06 21:58:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728252090000|2024-10-06 22:01:30|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|2
1728252130000|2024-10-06 22:02:10|47.41|47.11|47.44|47.14|47.44|47.14|47.41|47.11|3
1728252140000|2024-10-06 22:02:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728252150000|2024-10-06 22:02:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728252180000|2024-10-06 22:03:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728252190000|2024-10-06 22:03:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728252230000|2024-10-06 22:03:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728252240000|2024-10-06 22:04:00|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1728252260000|2024-10-06 22:04:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728252280000|2024-10-06 22:04:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728252290000|2024-10-06 22:04:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728252300000|2024-10-06 22:05:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728252310000|2024-10-06 22:05:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728252380000|2024-10-06 22:06:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728252400000|2024-10-06 22:06:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728252410000|2024-10-06 22:06:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728252420000|2024-10-06 22:07:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728252440000|2024-10-06 22:07:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728252450000|2024-10-06 22:07:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728252480000|2024-10-06 22:08:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728252520000|2024-10-06 22:08:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728252530000|2024-10-06 22:08:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728252540000|2024-10-06 22:09:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728252600000|2024-10-06 22:10:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728252630000|2024-10-06 22:10:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728252660000|2024-10-06 22:11:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728252670000|2024-10-06 22:11:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728252720000|2024-10-06 22:12:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728252750000|2024-10-06 22:12:30|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|2
1728252840000|2024-10-06 22:14:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728252890000|2024-10-06 22:14:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728252900000|2024-10-06 22:15:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728252920000|2024-10-06 22:15:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728252930000|2024-10-06 22:15:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728252940000|2024-10-06 22:15:40|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|4
1728252950000|2024-10-06 22:15:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728252960000|2024-10-06 22:16:00|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1728252970000|2024-10-06 22:16:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728253140000|2024-10-06 22:19:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253150000|2024-10-06 22:19:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253170000|2024-10-06 22:19:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728253180000|2024-10-06 22:19:40|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|2
1728253190000|2024-10-06 22:19:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728253210000|2024-10-06 22:20:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728253220000|2024-10-06 22:20:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728253230000|2024-10-06 22:20:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728253250000|2024-10-06 22:20:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728253260000|2024-10-06 22:21:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728253270000|2024-10-06 22:21:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253280000|2024-10-06 22:21:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253360000|2024-10-06 22:22:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253380000|2024-10-06 22:23:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253390000|2024-10-06 22:23:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253400000|2024-10-06 22:23:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728253430000|2024-10-06 22:23:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728253440000|2024-10-06 22:24:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728253490000|2024-10-06 22:24:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253530000|2024-10-06 22:25:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253600000|2024-10-06 22:26:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253610000|2024-10-06 22:26:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728253700000|2024-10-06 22:28:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253750000|2024-10-06 22:29:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728253760000|2024-10-06 22:29:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728253800000|2024-10-06 22:30:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728253910000|2024-10-06 22:31:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728253920000|2024-10-06 22:32:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728253950000|2024-10-06 22:32:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728253980000|2024-10-06 22:33:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728254070000|2024-10-06 22:34:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728254100000|2024-10-06 22:35:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728254110000|2024-10-06 22:35:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728254130000|2024-10-06 22:35:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728254140000|2024-10-06 22:35:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728254160000|2024-10-06 22:36:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728254210000|2024-10-06 22:36:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728254230000|2024-10-06 22:37:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728254320000|2024-10-06 22:38:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728254370000|2024-10-06 22:39:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728254380000|2024-10-06 22:39:40|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1728254400000|2024-10-06 22:40:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728254410000|2024-10-06 22:40:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728254420000|2024-10-06 22:40:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728254450000|2024-10-06 22:40:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728254550000|2024-10-06 22:42:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728254570000|2024-10-06 22:42:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728254590000|2024-10-06 22:43:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728254670000|2024-10-06 22:44:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728255210000|2024-10-06 22:53:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728255230000|2024-10-06 22:53:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728255520000|2024-10-06 22:58:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728255730000|2024-10-06 23:02:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728255740000|2024-10-06 23:02:20|47.67|47.37|47.76|47.46|47.76|47.46|47.67|47.37|4
1728255750000|2024-10-06 23:02:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728255760000|2024-10-06 23:02:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728255770000|2024-10-06 23:02:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728255800000|2024-10-06 23:03:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728255810000|2024-10-06 23:03:30|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728255820000|2024-10-06 23:03:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728255840000|2024-10-06 23:04:00|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|4
1728255860000|2024-10-06 23:04:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728255870000|2024-10-06 23:04:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728255910000|2024-10-06 23:05:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728255920000|2024-10-06 23:05:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728255930000|2024-10-06 23:05:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728255940000|2024-10-06 23:05:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728255950000|2024-10-06 23:05:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728255960000|2024-10-06 23:06:00|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|4
1728256010000|2024-10-06 23:06:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728256020000|2024-10-06 23:07:00|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|4
1728256030000|2024-10-06 23:07:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728256040000|2024-10-06 23:07:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728256050000|2024-10-06 23:07:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728256060000|2024-10-06 23:07:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728256080000|2024-10-06 23:08:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728256090000|2024-10-06 23:08:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728256110000|2024-10-06 23:08:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728256130000|2024-10-06 23:08:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728256170000|2024-10-06 23:09:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728256180000|2024-10-06 23:09:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728256210000|2024-10-06 23:10:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728256240000|2024-10-06 23:10:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728256260000|2024-10-06 23:11:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728256280000|2024-10-06 23:11:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728256340000|2024-10-06 23:12:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728256380000|2024-10-06 23:13:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|2
1728256390000|2024-10-06 23:13:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728256410000|2024-10-06 23:13:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728256510000|2024-10-06 23:15:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728256520000|2024-10-06 23:15:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728256590000|2024-10-06 23:16:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728256600000|2024-10-06 23:16:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728256630000|2024-10-06 23:17:10|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1728256640000|2024-10-06 23:17:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728256660000|2024-10-06 23:17:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728256670000|2024-10-06 23:17:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728256700000|2024-10-06 23:18:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728256730000|2024-10-06 23:18:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728256740000|2024-10-06 23:19:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728257030000|2024-10-06 23:23:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728257040000|2024-10-06 23:24:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728257060000|2024-10-06 23:24:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728257070000|2024-10-06 23:24:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728257100000|2024-10-06 23:25:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728257190000|2024-10-06 23:26:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728257210000|2024-10-06 23:26:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728257220000|2024-10-06 23:27:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728257230000|2024-10-06 23:27:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728257240000|2024-10-06 23:27:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728257250000|2024-10-06 23:27:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728257260000|2024-10-06 23:27:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728257280000|2024-10-06 23:28:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728257300000|2024-10-06 23:28:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728257340000|2024-10-06 23:29:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728257370000|2024-10-06 23:29:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728257400000|2024-10-06 23:30:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728257420000|2024-10-06 23:30:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728257430000|2024-10-06 23:30:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728257460000|2024-10-06 23:31:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728257470000|2024-10-06 23:31:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728257550000|2024-10-06 23:32:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728257590000|2024-10-06 23:33:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728257610000|2024-10-06 23:33:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728257640000|2024-10-06 23:34:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728257670000|2024-10-06 23:34:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728257710000|2024-10-06 23:35:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728257750000|2024-10-06 23:35:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728257760000|2024-10-06 23:36:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728257770000|2024-10-06 23:36:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728257780000|2024-10-06 23:36:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728257800000|2024-10-06 23:36:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728257820000|2024-10-06 23:37:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728257850000|2024-10-06 23:37:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728257900000|2024-10-06 23:38:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728257910000|2024-10-06 23:38:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728257920000|2024-10-06 23:38:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728257970000|2024-10-06 23:39:30|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|3
1728258070000|2024-10-06 23:41:10|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1728258090000|2024-10-06 23:41:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728258100000|2024-10-06 23:41:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728258230000|2024-10-06 23:43:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728258300000|2024-10-06 23:45:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728258310000|2024-10-06 23:45:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728258320000|2024-10-06 23:45:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728258380000|2024-10-06 23:46:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728258390000|2024-10-06 23:46:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728258420000|2024-10-06 23:47:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728258440000|2024-10-06 23:47:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728258480000|2024-10-06 23:48:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1728258490000|2024-10-06 23:48:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728258500000|2024-10-06 23:48:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728258510000|2024-10-06 23:48:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728258520000|2024-10-06 23:48:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728258530000|2024-10-06 23:48:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728258540000|2024-10-06 23:49:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728258550000|2024-10-06 23:49:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728258560000|2024-10-06 23:49:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728258580000|2024-10-06 23:49:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728258630000|2024-10-06 23:50:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728258670000|2024-10-06 23:51:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728258730000|2024-10-06 23:52:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728258750000|2024-10-06 23:52:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728258770000|2024-10-06 23:52:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728258810000|2024-10-06 23:53:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728258840000|2024-10-06 23:54:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728258850000|2024-10-06 23:54:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728258910000|2024-10-06 23:55:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728258920000|2024-10-06 23:55:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728258960000|2024-10-06 23:56:00|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1728258970000|2024-10-06 23:56:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728259030000|2024-10-06 23:57:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728259040000|2024-10-06 23:57:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728259180000|2024-10-06 23:59:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728259190000|2024-10-06 23:59:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728259200000|2024-10-07 00:00:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728259630000|2024-10-07 00:07:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728259640000|2024-10-07 00:07:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728259650000|2024-10-07 00:07:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728259680000|2024-10-07 00:08:00|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|7
1728259710000|2024-10-07 00:08:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728259720000|2024-10-07 00:08:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728259730000|2024-10-07 00:08:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728259740000|2024-10-07 00:09:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728259760000|2024-10-07 00:09:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728259770000|2024-10-07 00:09:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728259790000|2024-10-07 00:09:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728259800000|2024-10-07 00:10:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728259810000|2024-10-07 00:10:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728259820000|2024-10-07 00:10:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728259830000|2024-10-07 00:10:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728259840000|2024-10-07 00:10:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728259850000|2024-10-07 00:10:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728259860000|2024-10-07 00:11:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728259880000|2024-10-07 00:11:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728259890000|2024-10-07 00:11:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728259900000|2024-10-07 00:11:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728259920000|2024-10-07 00:12:00|47.63|47.33|47.65|47.35|47.65|47.35|47.61|47.31|5
1728259930000|2024-10-07 00:12:10|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|4
1728259940000|2024-10-07 00:12:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728259950000|2024-10-07 00:12:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728259960000|2024-10-07 00:12:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728259980000|2024-10-07 00:13:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728260000000|2024-10-07 00:13:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728260040000|2024-10-07 00:14:00|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|3
1728260050000|2024-10-07 00:14:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728260060000|2024-10-07 00:14:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728260070000|2024-10-07 00:14:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728260090000|2024-10-07 00:14:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728260100000|2024-10-07 00:15:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728260110000|2024-10-07 00:15:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728260120000|2024-10-07 00:15:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728260130000|2024-10-07 00:15:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728260140000|2024-10-07 00:15:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728260150000|2024-10-07 00:15:50|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1728260160000|2024-10-07 00:16:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728260170000|2024-10-07 00:16:10|47.8|47.5|47.84|47.54|47.85|47.55|47.8|47.5|7
1728260180000|2024-10-07 00:16:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728260200000|2024-10-07 00:16:40|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|5
1728260210000|2024-10-07 00:16:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728260220000|2024-10-07 00:17:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1728260230000|2024-10-07 00:17:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728260240000|2024-10-07 00:17:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728260250000|2024-10-07 00:17:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728260260000|2024-10-07 00:17:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728260270000|2024-10-07 00:17:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728260280000|2024-10-07 00:18:00|47.89|47.59|47.88|47.58|47.91|47.61|47.88|47.58|6
1728260290000|2024-10-07 00:18:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728260300000|2024-10-07 00:18:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728260310000|2024-10-07 00:18:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728260320000|2024-10-07 00:18:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728260330000|2024-10-07 00:18:50|47.91|47.61|47.9|47.6|47.93|47.63|47.9|47.6|3
1728260340000|2024-10-07 00:19:00|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1728260350000|2024-10-07 00:19:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728260360000|2024-10-07 00:19:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728260940000|2024-10-07 00:29:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728260950000|2024-10-07 00:29:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728260970000|2024-10-07 00:29:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728260980000|2024-10-07 00:29:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728261000000|2024-10-07 00:30:00|47.82|47.52|47.8|47.5|47.83|47.53|47.8|47.5|3
1728261010000|2024-10-07 00:30:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728261040000|2024-10-07 00:30:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728261070000|2024-10-07 00:31:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728261080000|2024-10-07 00:31:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728261110000|2024-10-07 00:31:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728261120000|2024-10-07 00:32:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728261140000|2024-10-07 00:32:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728261150000|2024-10-07 00:32:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728261160000|2024-10-07 00:32:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728261180000|2024-10-07 00:33:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728261190000|2024-10-07 00:33:10|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|6
1728261220000|2024-10-07 00:33:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728261230000|2024-10-07 00:33:50|47.78|47.48|47.79|47.49|47.81|47.51|47.78|47.48|5
1728261240000|2024-10-07 00:34:00|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|4
1728261260000|2024-10-07 00:34:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728261270000|2024-10-07 00:34:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728261450000|2024-10-07 00:37:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728261460000|2024-10-07 00:37:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728261470000|2024-10-07 00:37:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728261480000|2024-10-07 00:38:00|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|4
1728261490000|2024-10-07 00:38:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728261500000|2024-10-07 00:38:20|47.9|47.6|47.95|47.65|47.95|47.65|47.9|47.6|4
1728261510000|2024-10-07 00:38:30|47.98|47.68|48|47.7|48|47.7|47.98|47.68|5
1728261520000|2024-10-07 00:38:40|47.99|47.69|47.95|47.65|47.99|47.69|47.94|47.64|5
1728261530000|2024-10-07 00:38:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728261540000|2024-10-07 00:39:00|47.97|47.67|47.96|47.66|47.99|47.69|47.96|47.66|6
1728261550000|2024-10-07 00:39:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728261560000|2024-10-07 00:39:20|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|4
1728261570000|2024-10-07 00:39:30|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|4
1728261580000|2024-10-07 00:39:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728261590000|2024-10-07 00:39:50|48|47.7|48.05|47.75|48.06|47.76|48|47.7|7
1728261600000|2024-10-07 00:40:00|48.06|47.76|48.02|47.72|48.08|47.78|48.02|47.72|10
1728261610000|2024-10-07 00:40:10|48.03|47.73|48|47.7|48.05|47.75|48|47.7|8
1728261620000|2024-10-07 00:40:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728261630000|2024-10-07 00:40:30|48|47.7|48.04|47.74|48.04|47.74|48|47.7|4
1728261640000|2024-10-07 00:40:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728261650000|2024-10-07 00:40:50|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1728261660000|2024-10-07 00:41:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728261690000|2024-10-07 00:41:30|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1728261710000|2024-10-07 00:41:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728261720000|2024-10-07 00:42:00|48.04|47.74|48.03|47.73|48.04|47.74|48.01|47.71|5
1728261730000|2024-10-07 00:42:10|48.02|47.72|48.04|47.74|48.04|47.74|48.01|47.71|4
1728261740000|2024-10-07 00:42:20|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1728261750000|2024-10-07 00:42:30|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728261760000|2024-10-07 00:42:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728261770000|2024-10-07 00:42:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728261790000|2024-10-07 00:43:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1728261800000|2024-10-07 00:43:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728261810000|2024-10-07 00:43:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728261820000|2024-10-07 00:43:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728261830000|2024-10-07 00:43:50|48.02|47.72|48.04|47.74|48.04|47.74|48|47.7|6
1728261840000|2024-10-07 00:44:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728261850000|2024-10-07 00:44:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728261860000|2024-10-07 00:44:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728261870000|2024-10-07 00:44:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728261880000|2024-10-07 00:44:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728261890000|2024-10-07 00:44:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728261900000|2024-10-07 00:45:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1728261910000|2024-10-07 00:45:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728261920000|2024-10-07 00:45:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728261930000|2024-10-07 00:45:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728261940000|2024-10-07 00:45:40|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|4
1728261950000|2024-10-07 00:45:50|47.98|47.68|47.96|47.66|47.98|47.68|47.95|47.65|3
1728261960000|2024-10-07 00:46:00|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|6
1728261970000|2024-10-07 00:46:10|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|5
1728261980000|2024-10-07 00:46:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728262490000|2024-10-07 00:54:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728262510000|2024-10-07 00:55:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728262550000|2024-10-07 00:55:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728262560000|2024-10-07 00:56:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728262590000|2024-10-07 00:56:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728262610000|2024-10-07 00:56:50|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1728262620000|2024-10-07 00:57:00|48.23|47.93|48.29|47.99|48.29|47.99|48.23|47.93|4
1728262640000|2024-10-07 00:57:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728262660000|2024-10-07 00:57:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728262670000|2024-10-07 00:57:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1728262730000|2024-10-07 00:58:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728262740000|2024-10-07 00:59:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728262750000|2024-10-07 00:59:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728262780000|2024-10-07 00:59:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728262800000|2024-10-07 01:00:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1728262810000|2024-10-07 01:00:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728262820000|2024-10-07 01:00:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728262830000|2024-10-07 01:00:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728262840000|2024-10-07 01:00:40|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|2
1728262850000|2024-10-07 01:00:50|48.3|48|48.34|48.04|48.34|48.04|48.3|48|5
1728262860000|2024-10-07 01:01:00|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|2
1728262890000|2024-10-07 01:01:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728262900000|2024-10-07 01:01:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728262910000|2024-10-07 01:01:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728262920000|2024-10-07 01:02:00|48.39|48.09|48.44|48.14|48.44|48.14|48.39|48.09|5
1728262930000|2024-10-07 01:02:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728262950000|2024-10-07 01:02:30|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|4
1728262960000|2024-10-07 01:02:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728262980000|2024-10-07 01:03:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728262990000|2024-10-07 01:03:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1728263000000|2024-10-07 01:03:20|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1728263020000|2024-10-07 01:03:40|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|3
1728263040000|2024-10-07 01:04:00|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1728263050000|2024-10-07 01:04:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728263060000|2024-10-07 01:04:20|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|2
1728263070000|2024-10-07 01:04:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728263080000|2024-10-07 01:04:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728263090000|2024-10-07 01:04:50|48.4|48.1|48.44|48.14|48.44|48.14|48.4|48.1|5
1728263100000|2024-10-07 01:05:00|48.43|48.13|48.43|48.13|48.45|48.15|48.41|48.11|6
1728263110000|2024-10-07 01:05:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728263120000|2024-10-07 01:05:20|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1728263130000|2024-10-07 01:05:30|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1728263140000|2024-10-07 01:05:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728263160000|2024-10-07 01:06:00|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1728263170000|2024-10-07 01:06:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728263180000|2024-10-07 01:06:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728263200000|2024-10-07 01:06:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728263210000|2024-10-07 01:06:50|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|4
1728263220000|2024-10-07 01:07:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728263230000|2024-10-07 01:07:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728263260000|2024-10-07 01:07:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728263270000|2024-10-07 01:07:50|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|4
1728263280000|2024-10-07 01:08:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728263300000|2024-10-07 01:08:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728263310000|2024-10-07 01:08:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728263320000|2024-10-07 01:08:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728263330000|2024-10-07 01:08:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728263340000|2024-10-07 01:09:00|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|3
1728263360000|2024-10-07 01:09:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1728263370000|2024-10-07 01:09:30|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|7
1728263380000|2024-10-07 01:09:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728263400000|2024-10-07 01:10:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1728263420000|2024-10-07 01:10:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728263430000|2024-10-07 01:10:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728263460000|2024-10-07 01:11:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728263470000|2024-10-07 01:11:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728263480000|2024-10-07 01:11:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1728263490000|2024-10-07 01:11:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728263500000|2024-10-07 01:11:40|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|3
1728263510000|2024-10-07 01:11:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1728263520000|2024-10-07 01:12:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728263530000|2024-10-07 01:12:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728263540000|2024-10-07 01:12:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728263550000|2024-10-07 01:12:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728263560000|2024-10-07 01:12:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728263570000|2024-10-07 01:12:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1728263580000|2024-10-07 01:13:00|48.44|48.14|48.42|48.12|48.44|48.14|48.41|48.11|4
1728263590000|2024-10-07 01:13:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728263600000|2024-10-07 01:13:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1728263610000|2024-10-07 01:13:30|48.42|48.12|48.46|48.16|48.46|48.16|48.42|48.12|5
1728263790000|2024-10-07 01:16:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1728263800000|2024-10-07 01:16:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728263810000|2024-10-07 01:16:50|48.38|48.08|48.42|48.12|48.42|48.12|48.38|48.08|4
1728263820000|2024-10-07 01:17:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728263830000|2024-10-07 01:17:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1728263840000|2024-10-07 01:17:20|48.44|48.14|48.43|48.13|48.44|48.14|48.42|48.12|4
1728263850000|2024-10-07 01:17:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728263860000|2024-10-07 01:17:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1728263870000|2024-10-07 01:17:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728263900000|2024-10-07 01:18:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728263920000|2024-10-07 01:18:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728263930000|2024-10-07 01:18:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728263950000|2024-10-07 01:19:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728263960000|2024-10-07 01:19:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1728263970000|2024-10-07 01:19:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728263980000|2024-10-07 01:19:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728263990000|2024-10-07 01:19:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728264000000|2024-10-07 01:20:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728264010000|2024-10-07 01:20:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728264030000|2024-10-07 01:20:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728264040000|2024-10-07 01:20:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1728264050000|2024-10-07 01:20:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|2
1728264060000|2024-10-07 01:21:00|48.4|48.1|48.38|48.08|48.41|48.11|48.37|48.07|6
1728264080000|2024-10-07 01:21:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728264100000|2024-10-07 01:21:40|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1728264110000|2024-10-07 01:21:50|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|3
1728264120000|2024-10-07 01:22:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728264150000|2024-10-07 01:22:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728264200000|2024-10-07 01:23:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264210000|2024-10-07 01:23:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728264220000|2024-10-07 01:23:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728264230000|2024-10-07 01:23:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728264240000|2024-10-07 01:24:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264290000|2024-10-07 01:24:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728264300000|2024-10-07 01:25:00|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1728264320000|2024-10-07 01:25:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264330000|2024-10-07 01:25:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264340000|2024-10-07 01:25:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264350000|2024-10-07 01:25:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264360000|2024-10-07 01:26:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1728264370000|2024-10-07 01:26:10|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1728264380000|2024-10-07 01:26:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728264400000|2024-10-07 01:26:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728264420000|2024-10-07 01:27:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728264430000|2024-10-07 01:27:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728264460000|2024-10-07 01:27:40|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728264470000|2024-10-07 01:27:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728264480000|2024-10-07 01:28:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728264490000|2024-10-07 01:28:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728264510000|2024-10-07 01:28:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728264550000|2024-10-07 01:29:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728264560000|2024-10-07 01:29:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728264570000|2024-10-07 01:29:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264580000|2024-10-07 01:29:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728264600000|2024-10-07 01:30:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264620000|2024-10-07 01:30:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728264650000|2024-10-07 01:30:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728264660000|2024-10-07 01:31:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264690000|2024-10-07 01:31:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728264700000|2024-10-07 01:31:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728264710000|2024-10-07 01:31:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728264720000|2024-10-07 01:32:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728264780000|2024-10-07 01:33:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728264790000|2024-10-07 01:33:10|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1728264800000|2024-10-07 01:33:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728264830000|2024-10-07 01:33:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728264840000|2024-10-07 01:34:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264850000|2024-10-07 01:34:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728264860000|2024-10-07 01:34:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728264890000|2024-10-07 01:34:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728264900000|2024-10-07 01:35:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728264910000|2024-10-07 01:35:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728264920000|2024-10-07 01:35:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728265000000|2024-10-07 01:36:40|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|3
1728265010000|2024-10-07 01:36:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728265020000|2024-10-07 01:37:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728265030000|2024-10-07 01:37:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728265040000|2024-10-07 01:37:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728265050000|2024-10-07 01:37:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728265060000|2024-10-07 01:37:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728265070000|2024-10-07 01:37:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728265100000|2024-10-07 01:38:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728265110000|2024-10-07 01:38:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728265130000|2024-10-07 01:38:50|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1728265140000|2024-10-07 01:39:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728265150000|2024-10-07 01:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728265160000|2024-10-07 01:39:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728266070000|2024-10-07 01:54:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728266100000|2024-10-07 01:55:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728266120000|2024-10-07 01:55:20|48.43|48.13|48.45|48.15|48.45|48.15|48.42|48.12|4
1728266140000|2024-10-07 01:55:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728266170000|2024-10-07 01:56:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728266200000|2024-10-07 01:56:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728266650000|2024-10-07 02:04:10|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1728266660000|2024-10-07 02:04:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728266690000|2024-10-07 02:04:50|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|2
1728266700000|2024-10-07 02:05:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1728266730000|2024-10-07 02:05:30|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|3
1728266760000|2024-10-07 02:06:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728266770000|2024-10-07 02:06:10|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|2
1728266780000|2024-10-07 02:06:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1728266790000|2024-10-07 02:06:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728267170000|2024-10-07 02:12:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728267180000|2024-10-07 02:13:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728267190000|2024-10-07 02:13:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728267200000|2024-10-07 02:13:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1728267220000|2024-10-07 02:13:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1728267300000|2024-10-07 02:15:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728267310000|2024-10-07 02:15:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728267330000|2024-10-07 02:15:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728267360000|2024-10-07 02:16:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728268470000|2024-10-07 02:34:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728268480000|2024-10-07 02:34:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728268500000|2024-10-07 02:35:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728268530000|2024-10-07 02:35:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728268550000|2024-10-07 02:35:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728268570000|2024-10-07 02:36:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728268620000|2024-10-07 02:37:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728268630000|2024-10-07 02:37:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728268640000|2024-10-07 02:37:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728268660000|2024-10-07 02:37:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1728268680000|2024-10-07 02:38:00|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1728268690000|2024-10-07 02:38:10|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|2
1728268760000|2024-10-07 02:39:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728268790000|2024-10-07 02:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728268800000|2024-10-07 02:40:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728268810000|2024-10-07 02:40:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728268820000|2024-10-07 02:40:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728268830000|2024-10-07 02:40:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728268840000|2024-10-07 02:40:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728268870000|2024-10-07 02:41:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728268910000|2024-10-07 02:41:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728268950000|2024-10-07 02:42:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728268970000|2024-10-07 02:42:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728269030000|2024-10-07 02:43:50|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1728269040000|2024-10-07 02:44:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728269050000|2024-10-07 02:44:10|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|6
1728269090000|2024-10-07 02:44:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728269100000|2024-10-07 02:45:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728269120000|2024-10-07 02:45:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728269150000|2024-10-07 02:45:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728269170000|2024-10-07 02:46:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728269180000|2024-10-07 02:46:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728269190000|2024-10-07 02:46:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728269900000|2024-10-07 02:58:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728269910000|2024-10-07 02:58:30|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|2
1728269920000|2024-10-07 02:58:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728269950000|2024-10-07 02:59:10|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|4
1728269960000|2024-10-07 02:59:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728269980000|2024-10-07 02:59:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728270000000|2024-10-07 03:00:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728270060000|2024-10-07 03:01:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728270070000|2024-10-07 03:01:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728270080000|2024-10-07 03:01:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728270110000|2024-10-07 03:01:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728270130000|2024-10-07 03:02:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728270140000|2024-10-07 03:02:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728270150000|2024-10-07 03:02:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728270160000|2024-10-07 03:02:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728270170000|2024-10-07 03:02:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728270240000|2024-10-07 03:04:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1728270310000|2024-10-07 03:05:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728270320000|2024-10-07 03:05:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728270820000|2024-10-07 03:13:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728270940000|2024-10-07 03:15:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728270980000|2024-10-07 03:16:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728270990000|2024-10-07 03:16:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728271000000|2024-10-07 03:16:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728271020000|2024-10-07 03:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728271040000|2024-10-07 03:17:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728271330000|2024-10-07 03:22:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728271400000|2024-10-07 03:23:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728271420000|2024-10-07 03:23:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728271430000|2024-10-07 03:23:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728271480000|2024-10-07 03:24:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728271510000|2024-10-07 03:25:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1728271530000|2024-10-07 03:25:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728271540000|2024-10-07 03:25:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728271580000|2024-10-07 03:26:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728271590000|2024-10-07 03:26:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728271600000|2024-10-07 03:26:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728271630000|2024-10-07 03:27:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728271660000|2024-10-07 03:27:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1728271740000|2024-10-07 03:29:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728271850000|2024-10-07 03:30:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728271860000|2024-10-07 03:31:00|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|4
1728271870000|2024-10-07 03:31:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|5
1728271880000|2024-10-07 03:31:20|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|5
1728271890000|2024-10-07 03:31:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728271910000|2024-10-07 03:31:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1728271920000|2024-10-07 03:32:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1728271930000|2024-10-07 03:32:10|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1728271940000|2024-10-07 03:32:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728271960000|2024-10-07 03:32:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1728271970000|2024-10-07 03:32:50|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|3
1728271980000|2024-10-07 03:33:00|48.23|47.93|48.19|47.89|48.23|47.93|48.17|47.87|14
1728271990000|2024-10-07 03:33:10|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1728272000000|2024-10-07 03:33:20|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|11
1728272010000|2024-10-07 03:33:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728272020000|2024-10-07 03:33:40|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|6
1728272030000|2024-10-07 03:33:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1728272040000|2024-10-07 03:34:00|48.22|47.92|48.25|47.95|48.25|47.95|48.21|47.91|12
1728272050000|2024-10-07 03:34:10|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1728272060000|2024-10-07 03:34:20|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|2
1728272070000|2024-10-07 03:34:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1728272080000|2024-10-07 03:34:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1728272090000|2024-10-07 03:34:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1728272100000|2024-10-07 03:35:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728272110000|2024-10-07 03:35:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1728272130000|2024-10-07 03:35:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728272140000|2024-10-07 03:35:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|7
1728272150000|2024-10-07 03:35:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1728272160000|2024-10-07 03:36:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728272170000|2024-10-07 03:36:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728272180000|2024-10-07 03:36:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728272200000|2024-10-07 03:36:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728272220000|2024-10-07 03:37:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728272240000|2024-10-07 03:37:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728272250000|2024-10-07 03:37:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728272260000|2024-10-07 03:37:40|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|2
1728272280000|2024-10-07 03:38:00|48.12|47.82|48.16|47.86|48.16|47.86|48.12|47.82|11
1728272290000|2024-10-07 03:38:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728272300000|2024-10-07 03:38:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|6
1728272310000|2024-10-07 03:38:30|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1728272320000|2024-10-07 03:38:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728272340000|2024-10-07 03:39:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728272350000|2024-10-07 03:39:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728272370000|2024-10-07 03:39:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728272380000|2024-10-07 03:39:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728272400000|2024-10-07 03:40:00|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1728272410000|2024-10-07 03:40:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728272420000|2024-10-07 03:40:20|48.21|47.91|48.16|47.86|48.21|47.91|48.15|47.85|5
1728272430000|2024-10-07 03:40:30|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728272440000|2024-10-07 03:40:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728272480000|2024-10-07 03:41:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728272500000|2024-10-07 03:41:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728272520000|2024-10-07 03:42:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728272550000|2024-10-07 03:42:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728272570000|2024-10-07 03:42:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728272580000|2024-10-07 03:43:00|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1728272600000|2024-10-07 03:43:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1728272640000|2024-10-07 03:44:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728272660000|2024-10-07 03:44:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728272690000|2024-10-07 03:44:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728272720000|2024-10-07 03:45:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728272900000|2024-10-07 03:48:20|48.24|47.94|48.28|47.98|48.28|47.98|48.24|47.94|2
1728272950000|2024-10-07 03:49:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728273000000|2024-10-07 03:50:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1728273010000|2024-10-07 03:50:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728273020000|2024-10-07 03:50:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|6
1728273030000|2024-10-07 03:50:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728273050000|2024-10-07 03:50:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728273060000|2024-10-07 03:51:00|48.3|48|48.32|48.02|48.32|48.02|48.3|48|5
1728273070000|2024-10-07 03:51:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728273080000|2024-10-07 03:51:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728273090000|2024-10-07 03:51:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728273100000|2024-10-07 03:51:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728273110000|2024-10-07 03:51:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728273120000|2024-10-07 03:52:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728273130000|2024-10-07 03:52:10|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1728273140000|2024-10-07 03:52:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728273150000|2024-10-07 03:52:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728273180000|2024-10-07 03:53:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1728273670000|2024-10-07 04:01:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728273680000|2024-10-07 04:01:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1728273720000|2024-10-07 04:02:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1728274250000|2024-10-07 04:10:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728274300000|2024-10-07 04:11:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1728274390000|2024-10-07 04:13:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728274570000|2024-10-07 04:16:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728274590000|2024-10-07 04:16:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728274630000|2024-10-07 04:17:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728274660000|2024-10-07 04:17:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1728274670000|2024-10-07 04:17:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1728274720000|2024-10-07 04:18:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728274740000|2024-10-07 04:19:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728274760000|2024-10-07 04:19:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1728274780000|2024-10-07 04:19:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1728274800000|2024-10-07 04:20:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1728274930000|2024-10-07 04:22:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728274950000|2024-10-07 04:22:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728274970000|2024-10-07 04:22:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728275030000|2024-10-07 04:23:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728275070000|2024-10-07 04:24:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728275080000|2024-10-07 04:24:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728275120000|2024-10-07 04:25:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728275280000|2024-10-07 04:28:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728275400000|2024-10-07 04:30:00|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1728275430000|2024-10-07 04:30:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728275750000|2024-10-07 04:35:50|48.32|48.02|48.27|47.97|48.32|48.02|48.27|47.97|2
1728275760000|2024-10-07 04:36:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728275820000|2024-10-07 04:37:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728275910000|2024-10-07 04:38:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728275950000|2024-10-07 04:39:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728276010000|2024-10-07 04:40:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728276030000|2024-10-07 04:40:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728276060000|2024-10-07 04:41:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1728276110000|2024-10-07 04:41:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728276120000|2024-10-07 04:42:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276150000|2024-10-07 04:42:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728276170000|2024-10-07 04:42:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276190000|2024-10-07 04:43:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728276200000|2024-10-07 04:43:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728276210000|2024-10-07 04:43:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728276220000|2024-10-07 04:43:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728276280000|2024-10-07 04:44:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728276320000|2024-10-07 04:45:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276340000|2024-10-07 04:45:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728276410000|2024-10-07 04:46:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276490000|2024-10-07 04:48:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728276500000|2024-10-07 04:48:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728276560000|2024-10-07 04:49:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728276750000|2024-10-07 04:52:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728276780000|2024-10-07 04:53:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728276830000|2024-10-07 04:53:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|2
1728276860000|2024-10-07 04:54:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276900000|2024-10-07 04:55:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728276920000|2024-10-07 04:55:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728276940000|2024-10-07 04:55:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728276950000|2024-10-07 04:55:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728276970000|2024-10-07 04:56:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728276990000|2024-10-07 04:56:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728277050000|2024-10-07 04:57:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728277060000|2024-10-07 04:57:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728277080000|2024-10-07 04:58:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728277120000|2024-10-07 04:58:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728277190000|2024-10-07 04:59:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728277210000|2024-10-07 05:00:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728277220000|2024-10-07 05:00:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1728277230000|2024-10-07 05:00:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728277260000|2024-10-07 05:01:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|5
1728277270000|2024-10-07 05:01:10|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1728277300000|2024-10-07 05:01:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728277320000|2024-10-07 05:02:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728277350000|2024-10-07 05:02:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728277380000|2024-10-07 05:03:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1728277390000|2024-10-07 05:03:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728277440000|2024-10-07 05:04:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1728277450000|2024-10-07 05:04:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728277470000|2024-10-07 05:04:30|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1728277500000|2024-10-07 05:05:00|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|2
1728277550000|2024-10-07 05:05:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728277560000|2024-10-07 05:06:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728277580000|2024-10-07 05:06:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1728277590000|2024-10-07 05:06:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1728277610000|2024-10-07 05:06:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728277710000|2024-10-07 05:08:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728277720000|2024-10-07 05:08:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728277730000|2024-10-07 05:08:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728277740000|2024-10-07 05:09:00|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1728277750000|2024-10-07 05:09:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728277950000|2024-10-07 05:12:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728278020000|2024-10-07 05:13:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728278030000|2024-10-07 05:13:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728278060000|2024-10-07 05:14:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728278130000|2024-10-07 05:15:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728278170000|2024-10-07 05:16:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728278210000|2024-10-07 05:16:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728278230000|2024-10-07 05:17:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728278300000|2024-10-07 05:18:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728278320000|2024-10-07 05:18:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728278330000|2024-10-07 05:18:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728278340000|2024-10-07 05:19:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1728278360000|2024-10-07 05:19:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1728278380000|2024-10-07 05:19:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728278410000|2024-10-07 05:20:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728278420000|2024-10-07 05:20:20|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|4
1728278460000|2024-10-07 05:21:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728278520000|2024-10-07 05:22:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728278530000|2024-10-07 05:22:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728278540000|2024-10-07 05:22:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728278600000|2024-10-07 05:23:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728278650000|2024-10-07 05:24:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728278680000|2024-10-07 05:24:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1728278700000|2024-10-07 05:25:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728278710000|2024-10-07 05:25:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728278720000|2024-10-07 05:25:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728278770000|2024-10-07 05:26:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728278780000|2024-10-07 05:26:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728278790000|2024-10-07 05:26:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728278800000|2024-10-07 05:26:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728278830000|2024-10-07 05:27:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728278950000|2024-10-07 05:29:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728278960000|2024-10-07 05:29:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728278980000|2024-10-07 05:29:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728279000000|2024-10-07 05:30:00|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1728279020000|2024-10-07 05:30:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728279090000|2024-10-07 05:31:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1728279110000|2024-10-07 05:31:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728279120000|2024-10-07 05:32:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728279170000|2024-10-07 05:32:50|48.29|47.99|48.27|47.97|48.29|47.99|48.26|47.96|5
1728279180000|2024-10-07 05:33:00|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|5
1728279210000|2024-10-07 05:33:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|4
1728279230000|2024-10-07 05:33:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728279250000|2024-10-07 05:34:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728279280000|2024-10-07 05:34:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728279290000|2024-10-07 05:34:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728279300000|2024-10-07 05:35:00|48.29|47.99|48.3|48|48.3|48|48.28|47.98|4
1728279330000|2024-10-07 05:35:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728279340000|2024-10-07 05:35:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279350000|2024-10-07 05:35:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728279360000|2024-10-07 05:36:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728279380000|2024-10-07 05:36:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1728279390000|2024-10-07 05:36:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|8
1728279400000|2024-10-07 05:36:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728279450000|2024-10-07 05:37:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1728279470000|2024-10-07 05:37:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728279480000|2024-10-07 05:38:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728279490000|2024-10-07 05:38:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728279530000|2024-10-07 05:38:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279570000|2024-10-07 05:39:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728279610000|2024-10-07 05:40:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279620000|2024-10-07 05:40:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728279650000|2024-10-07 05:40:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279660000|2024-10-07 05:41:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728279680000|2024-10-07 05:41:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1728279710000|2024-10-07 05:41:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728279730000|2024-10-07 05:42:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|8
1728279850000|2024-10-07 05:44:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728279870000|2024-10-07 05:44:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728279880000|2024-10-07 05:44:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279890000|2024-10-07 05:44:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728279900000|2024-10-07 05:45:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728279930000|2024-10-07 05:45:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728279940000|2024-10-07 05:45:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1728279960000|2024-10-07 05:46:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728279970000|2024-10-07 05:46:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728279980000|2024-10-07 05:46:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728280020000|2024-10-07 05:47:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728280030000|2024-10-07 05:47:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728280040000|2024-10-07 05:47:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728280120000|2024-10-07 05:48:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728280230000|2024-10-07 05:50:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728280240000|2024-10-07 05:50:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728280430000|2024-10-07 05:53:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728280440000|2024-10-07 05:54:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728280950000|2024-10-07 06:02:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728280960000|2024-10-07 06:02:40|48.26|47.96|48.22|47.92|48.26|47.96|48.22|47.92|3
1728280980000|2024-10-07 06:03:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1728280990000|2024-10-07 06:03:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728281010000|2024-10-07 06:03:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728281020000|2024-10-07 06:03:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728281030000|2024-10-07 06:03:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728281040000|2024-10-07 06:04:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1728281080000|2024-10-07 06:04:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728281110000|2024-10-07 06:05:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728281130000|2024-10-07 06:05:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728281150000|2024-10-07 06:05:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728281240000|2024-10-07 06:07:20|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728281250000|2024-10-07 06:07:30|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|4
1728281270000|2024-10-07 06:07:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728281300000|2024-10-07 06:08:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1728281310000|2024-10-07 06:08:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|8
1728281340000|2024-10-07 06:09:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728281730000|2024-10-07 06:15:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728281750000|2024-10-07 06:15:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728281760000|2024-10-07 06:16:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1728281780000|2024-10-07 06:16:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728281790000|2024-10-07 06:16:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728281800000|2024-10-07 06:16:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728281820000|2024-10-07 06:17:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728281850000|2024-10-07 06:17:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728281880000|2024-10-07 06:18:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728281890000|2024-10-07 06:18:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728281900000|2024-10-07 06:18:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|8
1728281920000|2024-10-07 06:18:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728281950000|2024-10-07 06:19:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728281990000|2024-10-07 06:19:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728282000000|2024-10-07 06:20:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728282020000|2024-10-07 06:20:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728282070000|2024-10-07 06:21:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728282090000|2024-10-07 06:21:30|48.42|48.12|48.38|48.08|48.42|48.12|48.38|48.08|2
1728282120000|2024-10-07 06:22:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282130000|2024-10-07 06:22:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728282140000|2024-10-07 06:22:20|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1728282150000|2024-10-07 06:22:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728282180000|2024-10-07 06:23:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282190000|2024-10-07 06:23:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728282210000|2024-10-07 06:23:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728282250000|2024-10-07 06:24:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282260000|2024-10-07 06:24:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728282310000|2024-10-07 06:25:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728282320000|2024-10-07 06:25:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728282340000|2024-10-07 06:25:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282360000|2024-10-07 06:26:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728282390000|2024-10-07 06:26:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282420000|2024-10-07 06:27:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728282430000|2024-10-07 06:27:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282500000|2024-10-07 06:28:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728282510000|2024-10-07 06:28:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282530000|2024-10-07 06:28:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728282550000|2024-10-07 06:29:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282560000|2024-10-07 06:29:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728282580000|2024-10-07 06:29:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282600000|2024-10-07 06:30:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728282610000|2024-10-07 06:30:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728282660000|2024-10-07 06:31:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728282710000|2024-10-07 06:31:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728282720000|2024-10-07 06:32:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282730000|2024-10-07 06:32:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728282750000|2024-10-07 06:32:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728282760000|2024-10-07 06:32:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728282800000|2024-10-07 06:33:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728282950000|2024-10-07 06:35:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728282960000|2024-10-07 06:36:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728282990000|2024-10-07 06:36:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728283000000|2024-10-07 06:36:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728283010000|2024-10-07 06:36:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728283030000|2024-10-07 06:37:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728283060000|2024-10-07 06:37:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728283080000|2024-10-07 06:38:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728283090000|2024-10-07 06:38:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728283130000|2024-10-07 06:38:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728283140000|2024-10-07 06:39:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728283150000|2024-10-07 06:39:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728283170000|2024-10-07 06:39:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728283190000|2024-10-07 06:39:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728283200000|2024-10-07 06:40:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728283230000|2024-10-07 06:40:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728283240000|2024-10-07 06:40:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728283340000|2024-10-07 06:42:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1728283370000|2024-10-07 06:42:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1728283390000|2024-10-07 06:43:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728283470000|2024-10-07 06:44:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728283490000|2024-10-07 06:44:50|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1728283510000|2024-10-07 06:45:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728283550000|2024-10-07 06:45:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728283560000|2024-10-07 06:46:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728283640000|2024-10-07 06:47:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728283650000|2024-10-07 06:47:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728283780000|2024-10-07 06:49:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728283830000|2024-10-07 06:50:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728283860000|2024-10-07 06:51:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728283870000|2024-10-07 06:51:10|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|2
1728284080000|2024-10-07 06:54:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728284200000|2024-10-07 06:56:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728284270000|2024-10-07 06:57:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1728284310000|2024-10-07 06:58:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1728284320000|2024-10-07 06:58:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728284330000|2024-10-07 06:58:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728284390000|2024-10-07 06:59:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728284400000|2024-10-07 07:00:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1728284460000|2024-10-07 07:01:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728284520000|2024-10-07 07:02:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728284540000|2024-10-07 07:02:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1728284570000|2024-10-07 07:02:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728284890000|2024-10-07 07:08:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728284920000|2024-10-07 07:08:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728284960000|2024-10-07 07:09:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728285020000|2024-10-07 07:10:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728285060000|2024-10-07 07:11:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728285070000|2024-10-07 07:11:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728285080000|2024-10-07 07:11:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728285090000|2024-10-07 07:11:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728285110000|2024-10-07 07:11:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728285120000|2024-10-07 07:12:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728285130000|2024-10-07 07:12:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728285160000|2024-10-07 07:12:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728285370000|2024-10-07 07:16:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728285380000|2024-10-07 07:16:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728285510000|2024-10-07 07:18:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728285620000|2024-10-07 07:20:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728285660000|2024-10-07 07:21:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|2
1728285670000|2024-10-07 07:21:10|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728285690000|2024-10-07 07:21:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728285750000|2024-10-07 07:22:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728285810000|2024-10-07 07:23:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728285930000|2024-10-07 07:25:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728285950000|2024-10-07 07:25:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728286010000|2024-10-07 07:26:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728286040000|2024-10-07 07:27:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728286050000|2024-10-07 07:27:30|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1728286060000|2024-10-07 07:27:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728286080000|2024-10-07 07:28:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728286130000|2024-10-07 07:28:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728286150000|2024-10-07 07:29:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728286280000|2024-10-07 07:31:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728286300000|2024-10-07 07:31:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728286350000|2024-10-07 07:32:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728286360000|2024-10-07 07:32:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728286370000|2024-10-07 07:32:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728286380000|2024-10-07 07:33:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728286390000|2024-10-07 07:33:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728286400000|2024-10-07 07:33:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728286460000|2024-10-07 07:34:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728286470000|2024-10-07 07:34:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728286500000|2024-10-07 07:35:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728286520000|2024-10-07 07:35:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728286550000|2024-10-07 07:35:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728287190000|2024-10-07 07:46:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728287200000|2024-10-07 07:46:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728287230000|2024-10-07 07:47:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728287270000|2024-10-07 07:47:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1728287290000|2024-10-07 07:48:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728287310000|2024-10-07 07:48:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728287350000|2024-10-07 07:49:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728287400000|2024-10-07 07:50:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728287420000|2024-10-07 07:50:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728287440000|2024-10-07 07:50:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728287460000|2024-10-07 07:51:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1728287480000|2024-10-07 07:51:20|48.3|48|48.33|48.03|48.33|48.03|48.3|48|4
1728287980000|2024-10-07 07:59:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728288010000|2024-10-07 08:00:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728288020000|2024-10-07 08:00:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1728288070000|2024-10-07 08:01:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728288080000|2024-10-07 08:01:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728288120000|2024-10-07 08:02:00|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|5
1728288130000|2024-10-07 08:02:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1728288140000|2024-10-07 08:02:20|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1728288160000|2024-10-07 08:02:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728288170000|2024-10-07 08:02:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1728288180000|2024-10-07 08:03:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728288200000|2024-10-07 08:03:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728288210000|2024-10-07 08:03:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728288220000|2024-10-07 08:03:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728288230000|2024-10-07 08:03:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728288270000|2024-10-07 08:04:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728288290000|2024-10-07 08:04:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728288300000|2024-10-07 08:05:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728288310000|2024-10-07 08:05:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728288320000|2024-10-07 08:05:20|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728288330000|2024-10-07 08:05:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728288340000|2024-10-07 08:05:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728288360000|2024-10-07 08:06:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728288370000|2024-10-07 08:06:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728288380000|2024-10-07 08:06:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1728288390000|2024-10-07 08:06:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728288400000|2024-10-07 08:06:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728288410000|2024-10-07 08:06:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728288490000|2024-10-07 08:08:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728289010000|2024-10-07 08:16:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728289030000|2024-10-07 08:17:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728289090000|2024-10-07 08:18:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1728289110000|2024-10-07 08:18:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728289130000|2024-10-07 08:18:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728289140000|2024-10-07 08:19:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728289160000|2024-10-07 08:19:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728289270000|2024-10-07 08:21:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728289290000|2024-10-07 08:21:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728289340000|2024-10-07 08:22:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728289360000|2024-10-07 08:22:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728289400000|2024-10-07 08:23:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728289420000|2024-10-07 08:23:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728289440000|2024-10-07 08:24:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728289460000|2024-10-07 08:24:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728289500000|2024-10-07 08:25:00|48.4|48.1|48.41|48.11|48.43|48.13|48.4|48.1|4
1728289530000|2024-10-07 08:25:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728289560000|2024-10-07 08:26:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728289580000|2024-10-07 08:26:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728289640000|2024-10-07 08:27:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728289650000|2024-10-07 08:27:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728289680000|2024-10-07 08:28:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1728289710000|2024-10-07 08:28:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728289750000|2024-10-07 08:29:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728289820000|2024-10-07 08:30:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728289830000|2024-10-07 08:30:30|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|4
1728289840000|2024-10-07 08:30:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728289900000|2024-10-07 08:31:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728289910000|2024-10-07 08:31:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728289970000|2024-10-07 08:32:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728289980000|2024-10-07 08:33:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728289990000|2024-10-07 08:33:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728290010000|2024-10-07 08:33:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1728290130000|2024-10-07 08:35:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728290570000|2024-10-07 08:42:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728290590000|2024-10-07 08:43:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728290600000|2024-10-07 08:43:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728290650000|2024-10-07 08:44:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728290680000|2024-10-07 08:44:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728290700000|2024-10-07 08:45:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728290750000|2024-10-07 08:45:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728290770000|2024-10-07 08:46:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728290780000|2024-10-07 08:46:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728290800000|2024-10-07 08:46:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728290820000|2024-10-07 08:47:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728290850000|2024-10-07 08:47:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728290860000|2024-10-07 08:47:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728290870000|2024-10-07 08:47:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728290880000|2024-10-07 08:48:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728290910000|2024-10-07 08:48:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728290930000|2024-10-07 08:48:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728290940000|2024-10-07 08:49:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728291000000|2024-10-07 08:50:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728291050000|2024-10-07 08:50:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728291060000|2024-10-07 08:51:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728291610000|2024-10-07 09:00:10|48.35|48.05|48.29|47.99|48.35|48.05|48.29|47.99|2
1728292410000|2024-10-07 09:13:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728292430000|2024-10-07 09:13:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728292450000|2024-10-07 09:14:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728292510000|2024-10-07 09:15:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728292520000|2024-10-07 09:15:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728292530000|2024-10-07 09:15:30|48.1|47.8|48.05|47.75|48.1|47.8|48.04|47.74|6
1728292540000|2024-10-07 09:15:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728292680000|2024-10-07 09:18:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728292690000|2024-10-07 09:18:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728292700000|2024-10-07 09:18:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728292730000|2024-10-07 09:18:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728292920000|2024-10-07 09:22:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728292940000|2024-10-07 09:22:20|47.86|47.56|47.8|47.5|47.86|47.56|47.79|47.49|4
1728292960000|2024-10-07 09:22:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728292970000|2024-10-07 09:22:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728292980000|2024-10-07 09:23:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728293000000|2024-10-07 09:23:20|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|4
1728293010000|2024-10-07 09:23:30|47.8|47.5|47.85|47.55|47.85|47.55|47.8|47.5|6
1728293020000|2024-10-07 09:23:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728293030000|2024-10-07 09:23:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728293040000|2024-10-07 09:24:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728293050000|2024-10-07 09:24:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728293070000|2024-10-07 09:24:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728293080000|2024-10-07 09:24:40|47.85|47.55|47.85|47.55|47.85|47.55|47.83|47.53|5
1728293090000|2024-10-07 09:24:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728293100000|2024-10-07 09:25:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728293130000|2024-10-07 09:25:30|47.85|47.55|47.82|47.52|47.86|47.56|47.82|47.52|6
1728293140000|2024-10-07 09:25:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728293150000|2024-10-07 09:25:50|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|5
1728293160000|2024-10-07 09:26:00|47.83|47.53|47.79|47.49|47.83|47.53|47.79|47.49|5
1728293170000|2024-10-07 09:26:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728293180000|2024-10-07 09:26:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728293200000|2024-10-07 09:26:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728293210000|2024-10-07 09:26:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728293220000|2024-10-07 09:27:00|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|3
1728293230000|2024-10-07 09:27:10|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1728293240000|2024-10-07 09:27:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728293250000|2024-10-07 09:27:30|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|3
1728293260000|2024-10-07 09:27:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728293270000|2024-10-07 09:27:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728293280000|2024-10-07 09:28:00|47.68|47.38|47.68|47.38|47.7|47.4|47.68|47.38|4
1728293290000|2024-10-07 09:28:10|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|4
1728293310000|2024-10-07 09:28:30|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1728293320000|2024-10-07 09:28:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728293330000|2024-10-07 09:28:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728293340000|2024-10-07 09:29:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728293350000|2024-10-07 09:29:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728293360000|2024-10-07 09:29:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728293370000|2024-10-07 09:29:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728293380000|2024-10-07 09:29:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728293400000|2024-10-07 09:30:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|4
1728293420000|2024-10-07 09:30:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728293430000|2024-10-07 09:30:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728293440000|2024-10-07 09:30:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728293450000|2024-10-07 09:30:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728293460000|2024-10-07 09:31:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728293470000|2024-10-07 09:31:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728293480000|2024-10-07 09:31:20|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1728293500000|2024-10-07 09:31:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728293520000|2024-10-07 09:32:00|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728293530000|2024-10-07 09:32:10|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|4
1728293540000|2024-10-07 09:32:20|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1728293550000|2024-10-07 09:32:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728293560000|2024-10-07 09:32:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728293570000|2024-10-07 09:32:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728293590000|2024-10-07 09:33:10|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|4
1728293610000|2024-10-07 09:33:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728293620000|2024-10-07 09:33:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728293640000|2024-10-07 09:34:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728293650000|2024-10-07 09:34:10|47.81|47.51|47.8|47.5|47.83|47.53|47.8|47.5|5
1728293660000|2024-10-07 09:34:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728293670000|2024-10-07 09:34:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728293680000|2024-10-07 09:34:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728293690000|2024-10-07 09:34:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728293700000|2024-10-07 09:35:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728293710000|2024-10-07 09:35:10|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728293720000|2024-10-07 09:35:20|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1728293730000|2024-10-07 09:35:30|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|10
1728293740000|2024-10-07 09:35:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728293760000|2024-10-07 09:36:00|47.71|47.41|47.67|47.37|47.71|47.41|47.67|47.37|3
1728293780000|2024-10-07 09:36:20|47.66|47.36|47.62|47.32|47.66|47.36|47.62|47.32|3
1728293790000|2024-10-07 09:36:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728293800000|2024-10-07 09:36:40|47.59|47.29|47.6|47.3|47.61|47.31|47.58|47.28|6
1728293820000|2024-10-07 09:37:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728293830000|2024-10-07 09:37:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728293840000|2024-10-07 09:37:20|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|3
1728293850000|2024-10-07 09:37:30|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|4
1728293860000|2024-10-07 09:37:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728293870000|2024-10-07 09:37:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728293880000|2024-10-07 09:38:00|47.7|47.4|47.74|47.44|47.75|47.45|47.7|47.4|6
1728293890000|2024-10-07 09:38:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728293900000|2024-10-07 09:38:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728293910000|2024-10-07 09:38:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728293920000|2024-10-07 09:38:40|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|5
1728293930000|2024-10-07 09:38:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728293940000|2024-10-07 09:39:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728293950000|2024-10-07 09:39:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728293970000|2024-10-07 09:39:30|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728293980000|2024-10-07 09:39:40|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1728293990000|2024-10-07 09:39:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728294470000|2024-10-07 09:47:50|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|2
1728294480000|2024-10-07 09:48:00|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1728294510000|2024-10-07 09:48:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728294520000|2024-10-07 09:48:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728294540000|2024-10-07 09:49:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728294560000|2024-10-07 09:49:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728294600000|2024-10-07 09:50:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728294610000|2024-10-07 09:50:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728294620000|2024-10-07 09:50:20|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|5
1728294630000|2024-10-07 09:50:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728294640000|2024-10-07 09:50:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728294680000|2024-10-07 09:51:20|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1728294690000|2024-10-07 09:51:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728294700000|2024-10-07 09:51:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728294720000|2024-10-07 09:52:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728294730000|2024-10-07 09:52:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728294760000|2024-10-07 09:52:40|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1728294770000|2024-10-07 09:52:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728294780000|2024-10-07 09:53:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728294820000|2024-10-07 09:53:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728294840000|2024-10-07 09:54:00|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1728294850000|2024-10-07 09:54:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728294870000|2024-10-07 09:54:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728294950000|2024-10-07 09:55:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728294970000|2024-10-07 09:56:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728295000000|2024-10-07 09:56:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728295010000|2024-10-07 09:56:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728295030000|2024-10-07 09:57:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728295040000|2024-10-07 09:57:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728295100000|2024-10-07 09:58:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728295120000|2024-10-07 09:58:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728295140000|2024-10-07 09:59:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728295160000|2024-10-07 09:59:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728295200000|2024-10-07 10:00:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1728295230000|2024-10-07 10:00:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728295250000|2024-10-07 10:00:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728295260000|2024-10-07 10:01:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728295280000|2024-10-07 10:01:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728295300000|2024-10-07 10:01:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728295320000|2024-10-07 10:02:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1728295330000|2024-10-07 10:02:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728295340000|2024-10-07 10:02:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728295360000|2024-10-07 10:02:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728295380000|2024-10-07 10:03:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728295390000|2024-10-07 10:03:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728295400000|2024-10-07 10:03:20|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728295410000|2024-10-07 10:03:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728295420000|2024-10-07 10:03:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728295430000|2024-10-07 10:03:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728295440000|2024-10-07 10:04:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728295460000|2024-10-07 10:04:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728295470000|2024-10-07 10:04:30|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|4
1728295480000|2024-10-07 10:04:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728295490000|2024-10-07 10:04:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728295500000|2024-10-07 10:05:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728295550000|2024-10-07 10:05:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728295560000|2024-10-07 10:06:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|2
1728295580000|2024-10-07 10:06:20|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1728295640000|2024-10-07 10:07:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728295650000|2024-10-07 10:07:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728295680000|2024-10-07 10:08:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728295690000|2024-10-07 10:08:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728295700000|2024-10-07 10:08:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728295710000|2024-10-07 10:08:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728295740000|2024-10-07 10:09:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728295760000|2024-10-07 10:09:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728295790000|2024-10-07 10:09:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728296030000|2024-10-07 10:13:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728296040000|2024-10-07 10:14:00|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|5
1728296050000|2024-10-07 10:14:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728296060000|2024-10-07 10:14:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728296090000|2024-10-07 10:14:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728296100000|2024-10-07 10:15:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728296110000|2024-10-07 10:15:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728296120000|2024-10-07 10:15:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728296130000|2024-10-07 10:15:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728296140000|2024-10-07 10:15:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728296150000|2024-10-07 10:15:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728296160000|2024-10-07 10:16:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728296170000|2024-10-07 10:16:10|47.52|47.22|47.54|47.24|47.54|47.24|47.51|47.21|5
1728296180000|2024-10-07 10:16:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728296190000|2024-10-07 10:16:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728296210000|2024-10-07 10:16:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728296220000|2024-10-07 10:17:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1728296230000|2024-10-07 10:17:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728296240000|2024-10-07 10:17:20|47.55|47.25|47.52|47.22|47.55|47.25|47.52|47.22|3
1728296250000|2024-10-07 10:17:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728296260000|2024-10-07 10:17:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728296280000|2024-10-07 10:18:00|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|5
1728296290000|2024-10-07 10:18:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728296300000|2024-10-07 10:18:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728296310000|2024-10-07 10:18:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728296320000|2024-10-07 10:18:40|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|3
1728296330000|2024-10-07 10:18:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728296350000|2024-10-07 10:19:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728296360000|2024-10-07 10:19:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728296370000|2024-10-07 10:19:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728296380000|2024-10-07 10:19:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728296390000|2024-10-07 10:19:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728296400000|2024-10-07 10:20:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728296410000|2024-10-07 10:20:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728296420000|2024-10-07 10:20:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728296430000|2024-10-07 10:20:30|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1728296470000|2024-10-07 10:21:10|47.48|47.18|47.44|47.14|47.48|47.18|47.44|47.14|5
1728296480000|2024-10-07 10:21:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728296490000|2024-10-07 10:21:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728296500000|2024-10-07 10:21:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728296520000|2024-10-07 10:22:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728296530000|2024-10-07 10:22:10|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728296540000|2024-10-07 10:22:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728296550000|2024-10-07 10:22:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728296590000|2024-10-07 10:23:10|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1728296600000|2024-10-07 10:23:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728297330000|2024-10-07 10:35:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728297340000|2024-10-07 10:35:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728297370000|2024-10-07 10:36:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728297380000|2024-10-07 10:36:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728297400000|2024-10-07 10:36:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728297420000|2024-10-07 10:37:00|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1728297440000|2024-10-07 10:37:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728297460000|2024-10-07 10:37:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728297480000|2024-10-07 10:38:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728297490000|2024-10-07 10:38:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728297500000|2024-10-07 10:38:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728297540000|2024-10-07 10:39:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728297600000|2024-10-07 10:40:00|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728297610000|2024-10-07 10:40:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728297620000|2024-10-07 10:40:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728297670000|2024-10-07 10:41:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728297680000|2024-10-07 10:41:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728297750000|2024-10-07 10:42:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728297790000|2024-10-07 10:43:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1728297850000|2024-10-07 10:44:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728297860000|2024-10-07 10:44:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728297900000|2024-10-07 10:45:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728297930000|2024-10-07 10:45:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728297940000|2024-10-07 10:45:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728297960000|2024-10-07 10:46:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728297970000|2024-10-07 10:46:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728297980000|2024-10-07 10:46:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728297990000|2024-10-07 10:46:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728298010000|2024-10-07 10:46:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728298020000|2024-10-07 10:47:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728298030000|2024-10-07 10:47:10|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|3
1728298070000|2024-10-07 10:47:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728298080000|2024-10-07 10:48:00|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|3
1728298090000|2024-10-07 10:48:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728298110000|2024-10-07 10:48:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728298120000|2024-10-07 10:48:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728298130000|2024-10-07 10:48:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728298140000|2024-10-07 10:49:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728298150000|2024-10-07 10:49:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728298180000|2024-10-07 10:49:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728298190000|2024-10-07 10:49:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728298200000|2024-10-07 10:50:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728298210000|2024-10-07 10:50:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728298270000|2024-10-07 10:51:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728298290000|2024-10-07 10:51:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728298300000|2024-10-07 10:51:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728298320000|2024-10-07 10:52:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728298330000|2024-10-07 10:52:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728298350000|2024-10-07 10:52:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728298360000|2024-10-07 10:52:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728298500000|2024-10-07 10:55:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728298510000|2024-10-07 10:55:10|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|2
1728298540000|2024-10-07 10:55:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728298590000|2024-10-07 10:56:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728298610000|2024-10-07 10:56:50|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728298620000|2024-10-07 10:57:00|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|4
1728298630000|2024-10-07 10:57:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728298650000|2024-10-07 10:57:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728298660000|2024-10-07 10:57:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728298680000|2024-10-07 10:58:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728298710000|2024-10-07 10:58:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728298720000|2024-10-07 10:58:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728298740000|2024-10-07 10:59:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728298900000|2024-10-07 11:01:40|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728298910000|2024-10-07 11:01:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728298940000|2024-10-07 11:02:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728298960000|2024-10-07 11:02:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728298970000|2024-10-07 11:02:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728298990000|2024-10-07 11:03:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728299000000|2024-10-07 11:03:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728299010000|2024-10-07 11:03:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728299020000|2024-10-07 11:03:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728299150000|2024-10-07 11:05:50|47.42|47.12|47.35|47.05|47.42|47.12|47.35|47.05|2
1728299160000|2024-10-07 11:06:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728299180000|2024-10-07 11:06:20|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728299190000|2024-10-07 11:06:30|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1728299200000|2024-10-07 11:06:40|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|2
1728299210000|2024-10-07 11:06:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|2
1728299220000|2024-10-07 11:07:00|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728299230000|2024-10-07 11:07:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728299240000|2024-10-07 11:07:20|47.22|46.92|47.15|46.85|47.22|46.92|47.15|46.85|5
1728299250000|2024-10-07 11:07:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728299260000|2024-10-07 11:07:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728299270000|2024-10-07 11:07:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728299280000|2024-10-07 11:08:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728299290000|2024-10-07 11:08:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728299300000|2024-10-07 11:08:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728299320000|2024-10-07 11:08:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728299340000|2024-10-07 11:09:00|47.13|46.83|47.18|46.88|47.18|46.88|47.13|46.83|5
1728299350000|2024-10-07 11:09:10|47.19|46.89|47.22|46.92|47.23|46.93|47.19|46.89|6
1728299360000|2024-10-07 11:09:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728299370000|2024-10-07 11:09:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728299380000|2024-10-07 11:09:40|47.23|46.93|47.26|46.96|47.26|46.96|47.23|46.93|7
1728299390000|2024-10-07 11:09:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728299400000|2024-10-07 11:10:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728299410000|2024-10-07 11:10:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728299420000|2024-10-07 11:10:20|47.3|47|47.36|47.06|47.36|47.06|47.3|47|6
1728299430000|2024-10-07 11:10:30|47.37|47.07|47.41|47.11|47.41|47.11|47.35|47.05|8
1728299440000|2024-10-07 11:10:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728299450000|2024-10-07 11:10:50|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|3
1728299460000|2024-10-07 11:11:00|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1728299470000|2024-10-07 11:11:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728299480000|2024-10-07 11:11:20|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|5
1728299490000|2024-10-07 11:11:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728299500000|2024-10-07 11:11:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728299510000|2024-10-07 11:11:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728299520000|2024-10-07 11:12:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|4
1728299540000|2024-10-07 11:12:20|47.43|47.13|47.42|47.12|47.45|47.15|47.42|47.12|5
1728299550000|2024-10-07 11:12:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728299560000|2024-10-07 11:12:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728299570000|2024-10-07 11:12:50|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|5
1728299580000|2024-10-07 11:13:00|47.43|47.13|47.46|47.16|47.46|47.16|47.43|47.13|4
1728299590000|2024-10-07 11:13:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728299600000|2024-10-07 11:13:20|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|5
1728299610000|2024-10-07 11:13:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728299630000|2024-10-07 11:13:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728299640000|2024-10-07 11:14:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728299650000|2024-10-07 11:14:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|2
1728299660000|2024-10-07 11:14:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728299670000|2024-10-07 11:14:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728299680000|2024-10-07 11:14:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728299690000|2024-10-07 11:14:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728299700000|2024-10-07 11:15:00|47.56|47.26|47.51|47.21|47.56|47.26|47.51|47.21|4
1728299710000|2024-10-07 11:15:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728299730000|2024-10-07 11:15:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728299740000|2024-10-07 11:15:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728299750000|2024-10-07 11:15:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728299760000|2024-10-07 11:16:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728299770000|2024-10-07 11:16:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728299780000|2024-10-07 11:16:20|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1728299790000|2024-10-07 11:16:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728299800000|2024-10-07 11:16:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728299810000|2024-10-07 11:16:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728299820000|2024-10-07 11:17:00|47.46|47.16|47.41|47.11|47.46|47.16|47.4|47.1|6
1728299830000|2024-10-07 11:17:10|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|4
1728299840000|2024-10-07 11:17:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728299850000|2024-10-07 11:17:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728299870000|2024-10-07 11:17:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728299880000|2024-10-07 11:18:00|47.45|47.15|47.44|47.14|47.45|47.15|47.42|47.12|4
1728299890000|2024-10-07 11:18:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728299900000|2024-10-07 11:18:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728299930000|2024-10-07 11:18:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728299950000|2024-10-07 11:19:10|47.51|47.21|47.51|47.21|47.53|47.23|47.51|47.21|4
1728299960000|2024-10-07 11:19:20|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|5
1728299980000|2024-10-07 11:19:40|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1728300020000|2024-10-07 11:20:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728300060000|2024-10-07 11:21:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728300070000|2024-10-07 11:21:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728300080000|2024-10-07 11:21:20|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|4
1728300090000|2024-10-07 11:21:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728300100000|2024-10-07 11:21:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728300130000|2024-10-07 11:22:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728300140000|2024-10-07 11:22:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728300150000|2024-10-07 11:22:30|47.46|47.16|47.46|47.16|47.48|47.18|47.46|47.16|5
1728300160000|2024-10-07 11:22:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728300190000|2024-10-07 11:23:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728300220000|2024-10-07 11:23:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728300240000|2024-10-07 11:24:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728300260000|2024-10-07 11:24:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728300270000|2024-10-07 11:24:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728300280000|2024-10-07 11:24:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728300710000|2024-10-07 11:31:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728300740000|2024-10-07 11:32:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728300750000|2024-10-07 11:32:30|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1728300760000|2024-10-07 11:32:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728300770000|2024-10-07 11:32:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728300780000|2024-10-07 11:33:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728300860000|2024-10-07 11:34:20|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728300870000|2024-10-07 11:34:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728300880000|2024-10-07 11:34:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728300900000|2024-10-07 11:35:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728300910000|2024-10-07 11:35:10|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1728300930000|2024-10-07 11:35:30|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|3
1728300940000|2024-10-07 11:35:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728300970000|2024-10-07 11:36:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728300980000|2024-10-07 11:36:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728300990000|2024-10-07 11:36:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728301020000|2024-10-07 11:37:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728301770000|2024-10-07 11:49:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728301780000|2024-10-07 11:49:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728301800000|2024-10-07 11:50:00|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728302270000|2024-10-07 11:57:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728302280000|2024-10-07 11:58:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728302290000|2024-10-07 11:58:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728302300000|2024-10-07 11:58:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728302320000|2024-10-07 11:58:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728302330000|2024-10-07 11:58:50|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1728302340000|2024-10-07 11:59:00|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|5
1728302350000|2024-10-07 11:59:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728302370000|2024-10-07 11:59:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728302380000|2024-10-07 11:59:40|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728302390000|2024-10-07 11:59:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728302400000|2024-10-07 12:00:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728302410000|2024-10-07 12:00:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728302430000|2024-10-07 12:00:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728302440000|2024-10-07 12:00:40|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728302460000|2024-10-07 12:01:00|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|5
1728302470000|2024-10-07 12:01:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728302480000|2024-10-07 12:01:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728302490000|2024-10-07 12:01:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728302510000|2024-10-07 12:01:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728302520000|2024-10-07 12:02:00|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|4
1728302530000|2024-10-07 12:02:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728302550000|2024-10-07 12:02:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728302560000|2024-10-07 12:02:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728302570000|2024-10-07 12:02:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728302580000|2024-10-07 12:03:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728302590000|2024-10-07 12:03:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728302600000|2024-10-07 12:03:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728302610000|2024-10-07 12:03:30|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|3
1728302690000|2024-10-07 12:04:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728304090000|2024-10-07 12:28:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728304120000|2024-10-07 12:28:40|47.59|47.29|47.63|47.33|47.63|47.33|47.59|47.29|4
1728304150000|2024-10-07 12:29:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1728304160000|2024-10-07 12:29:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728304170000|2024-10-07 12:29:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728304180000|2024-10-07 12:29:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728304200000|2024-10-07 12:30:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728304220000|2024-10-07 12:30:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728304230000|2024-10-07 12:30:30|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1728304280000|2024-10-07 12:31:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728304290000|2024-10-07 12:31:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728304300000|2024-10-07 12:31:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728304310000|2024-10-07 12:31:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728304330000|2024-10-07 12:32:10|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|5
1728304350000|2024-10-07 12:32:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728305910000|2024-10-07 12:58:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728305930000|2024-10-07 12:58:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728305950000|2024-10-07 12:59:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728305960000|2024-10-07 12:59:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728305990000|2024-10-07 12:59:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728306010000|2024-10-07 13:00:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728306020000|2024-10-07 13:00:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728306030000|2024-10-07 13:00:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728306040000|2024-10-07 13:00:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728306050000|2024-10-07 13:00:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728306080000|2024-10-07 13:01:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728306090000|2024-10-07 13:01:30|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1728306100000|2024-10-07 13:01:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728306110000|2024-10-07 13:01:50|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1728306130000|2024-10-07 13:02:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728306140000|2024-10-07 13:02:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728306170000|2024-10-07 13:02:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728306180000|2024-10-07 13:03:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728306190000|2024-10-07 13:03:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728306210000|2024-10-07 13:03:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728306220000|2024-10-07 13:03:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728306240000|2024-10-07 13:04:00|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1728306250000|2024-10-07 13:04:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728306260000|2024-10-07 13:04:20|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|4
1728306270000|2024-10-07 13:04:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728306340000|2024-10-07 13:05:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728306410000|2024-10-07 13:06:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728306430000|2024-10-07 13:07:10|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1728306490000|2024-10-07 13:08:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728306500000|2024-10-07 13:08:20|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|2
1728306950000|2024-10-07 13:15:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728306960000|2024-10-07 13:16:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728306980000|2024-10-07 13:16:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728307010000|2024-10-07 13:16:50|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728307020000|2024-10-07 13:17:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728307040000|2024-10-07 13:17:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728307050000|2024-10-07 13:17:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728307060000|2024-10-07 13:17:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728307240000|2024-10-07 13:20:40|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|2
1728307250000|2024-10-07 13:20:50|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1728307260000|2024-10-07 13:21:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728307270000|2024-10-07 13:21:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728307280000|2024-10-07 13:21:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728307380000|2024-10-07 13:23:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728307390000|2024-10-07 13:23:10|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1728307440000|2024-10-07 13:24:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728307450000|2024-10-07 13:24:10|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1728307470000|2024-10-07 13:24:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728307510000|2024-10-07 13:25:10|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1728307520000|2024-10-07 13:25:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728307530000|2024-10-07 13:25:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728307570000|2024-10-07 13:26:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728307580000|2024-10-07 13:26:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728307590000|2024-10-07 13:26:30|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1728307610000|2024-10-07 13:26:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728307620000|2024-10-07 13:27:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728307650000|2024-10-07 13:27:30|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|3
1728307660000|2024-10-07 13:27:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728307670000|2024-10-07 13:27:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728307680000|2024-10-07 13:28:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728307700000|2024-10-07 13:28:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728307710000|2024-10-07 13:28:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728307720000|2024-10-07 13:28:40|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|2
1728307750000|2024-10-07 13:29:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728307760000|2024-10-07 13:29:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728307770000|2024-10-07 13:29:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728307800000|2024-10-07 13:30:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728307810000|2024-10-07 13:30:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728307820000|2024-10-07 13:30:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728307840000|2024-10-07 13:30:40|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728307860000|2024-10-07 13:31:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|2
1728307870000|2024-10-07 13:31:10|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|2
1728307880000|2024-10-07 13:31:20|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728307890000|2024-10-07 13:31:30|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|4
1728307900000|2024-10-07 13:31:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728307910000|2024-10-07 13:31:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728307920000|2024-10-07 13:32:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728307930000|2024-10-07 13:32:10|47.56|47.26|47.57|47.27|47.57|47.27|47.55|47.25|4
1728307940000|2024-10-07 13:32:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728307980000|2024-10-07 13:33:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728307990000|2024-10-07 13:33:10|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728308000000|2024-10-07 13:33:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728308010000|2024-10-07 13:33:30|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|3
1728308020000|2024-10-07 13:33:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728308030000|2024-10-07 13:33:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728308050000|2024-10-07 13:34:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728308070000|2024-10-07 13:34:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728308080000|2024-10-07 13:34:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728308090000|2024-10-07 13:34:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728308100000|2024-10-07 13:35:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728308110000|2024-10-07 13:35:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728308120000|2024-10-07 13:35:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728308130000|2024-10-07 13:35:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728308140000|2024-10-07 13:35:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728308150000|2024-10-07 13:35:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728308160000|2024-10-07 13:36:00|47.59|47.29|47.61|47.31|47.62|47.32|47.59|47.29|5
1728308170000|2024-10-07 13:36:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728308180000|2024-10-07 13:36:20|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1728308190000|2024-10-07 13:36:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728308200000|2024-10-07 13:36:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728308210000|2024-10-07 13:36:50|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|4
1728308230000|2024-10-07 13:37:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728308240000|2024-10-07 13:37:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728308260000|2024-10-07 13:37:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728308270000|2024-10-07 13:37:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728308280000|2024-10-07 13:38:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728308290000|2024-10-07 13:38:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728308300000|2024-10-07 13:38:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728308310000|2024-10-07 13:38:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728308320000|2024-10-07 13:38:40|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|4
1728308330000|2024-10-07 13:38:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728308340000|2024-10-07 13:39:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728308350000|2024-10-07 13:39:10|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1728308360000|2024-10-07 13:39:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728308370000|2024-10-07 13:39:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728308380000|2024-10-07 13:39:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728308390000|2024-10-07 13:39:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728308400000|2024-10-07 13:40:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728308410000|2024-10-07 13:40:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728308420000|2024-10-07 13:40:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728308430000|2024-10-07 13:40:30|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|3
1728308460000|2024-10-07 13:41:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728308470000|2024-10-07 13:41:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728308480000|2024-10-07 13:41:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728308490000|2024-10-07 13:41:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728308500000|2024-10-07 13:41:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728308510000|2024-10-07 13:41:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1728308520000|2024-10-07 13:42:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728308530000|2024-10-07 13:42:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728308540000|2024-10-07 13:42:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728308550000|2024-10-07 13:42:30|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728309040000|2024-10-07 13:50:40|47.79|47.49|47.88|47.58|47.89|47.59|47.79|47.49|6
1728309050000|2024-10-07 13:50:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728309060000|2024-10-07 13:51:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728309070000|2024-10-07 13:51:10|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|5
1728309080000|2024-10-07 13:51:20|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|2
1728309090000|2024-10-07 13:51:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728309100000|2024-10-07 13:51:40|47.84|47.54|47.79|47.49|47.84|47.54|47.79|47.49|6
1728309110000|2024-10-07 13:51:50|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1728309120000|2024-10-07 13:52:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728309130000|2024-10-07 13:52:10|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|4
1728309140000|2024-10-07 13:52:20|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1728309150000|2024-10-07 13:52:30|47.82|47.52|47.79|47.49|47.82|47.52|47.78|47.48|5
1728309160000|2024-10-07 13:52:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728309170000|2024-10-07 13:52:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728309180000|2024-10-07 13:53:00|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|5
1728309190000|2024-10-07 13:53:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728309200000|2024-10-07 13:53:20|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1728309210000|2024-10-07 13:53:30|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|3
1728309220000|2024-10-07 13:53:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728309230000|2024-10-07 13:53:50|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|4
1728309240000|2024-10-07 13:54:00|47.73|47.43|47.73|47.43|47.73|47.43|47.71|47.41|5
1728309250000|2024-10-07 13:54:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728309260000|2024-10-07 13:54:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728309270000|2024-10-07 13:54:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728309280000|2024-10-07 13:54:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728309290000|2024-10-07 13:54:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728309300000|2024-10-07 13:55:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1728309310000|2024-10-07 13:55:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728309320000|2024-10-07 13:55:20|47.79|47.49|47.76|47.46|47.79|47.49|47.76|47.46|4
1728309330000|2024-10-07 13:55:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728309340000|2024-10-07 13:55:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728309360000|2024-10-07 13:56:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728309370000|2024-10-07 13:56:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728309380000|2024-10-07 13:56:20|47.7|47.4|47.74|47.44|47.74|47.44|47.7|47.4|5
1728309390000|2024-10-07 13:56:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728309400000|2024-10-07 13:56:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728309410000|2024-10-07 13:56:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728309420000|2024-10-07 13:57:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728309430000|2024-10-07 13:57:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728309440000|2024-10-07 13:57:20|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|5
1728309450000|2024-10-07 13:57:30|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|3
1728309460000|2024-10-07 13:57:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728309470000|2024-10-07 13:57:50|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1728309480000|2024-10-07 13:58:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728309490000|2024-10-07 13:58:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728309500000|2024-10-07 13:58:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728309510000|2024-10-07 13:58:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728309520000|2024-10-07 13:58:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728309530000|2024-10-07 13:58:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728309540000|2024-10-07 13:59:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728309550000|2024-10-07 13:59:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728309560000|2024-10-07 13:59:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728309570000|2024-10-07 13:59:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728310070000|2024-10-07 14:07:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728310090000|2024-10-07 14:08:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728310100000|2024-10-07 14:08:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728310110000|2024-10-07 14:08:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|4
1728310120000|2024-10-07 14:08:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728310130000|2024-10-07 14:08:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728310140000|2024-10-07 14:09:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728310150000|2024-10-07 14:09:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728310160000|2024-10-07 14:09:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728310180000|2024-10-07 14:09:40|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|4
1728310200000|2024-10-07 14:10:00|47.93|47.63|47.92|47.62|47.95|47.65|47.92|47.62|6
1728310210000|2024-10-07 14:10:10|47.93|47.63|47.96|47.66|47.96|47.66|47.92|47.62|5
1728310220000|2024-10-07 14:10:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728310230000|2024-10-07 14:10:30|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728310240000|2024-10-07 14:10:40|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728310250000|2024-10-07 14:10:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728310260000|2024-10-07 14:11:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728310280000|2024-10-07 14:11:20|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|3
1728310290000|2024-10-07 14:11:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728310300000|2024-10-07 14:11:40|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|6
1728310310000|2024-10-07 14:11:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728310320000|2024-10-07 14:12:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1728310330000|2024-10-07 14:12:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728310340000|2024-10-07 14:12:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728310350000|2024-10-07 14:12:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728310360000|2024-10-07 14:12:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728310370000|2024-10-07 14:12:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728310380000|2024-10-07 14:13:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728310390000|2024-10-07 14:13:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1728310400000|2024-10-07 14:13:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728310410000|2024-10-07 14:13:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728310420000|2024-10-07 14:13:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728310430000|2024-10-07 14:13:50|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1728310440000|2024-10-07 14:14:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728310450000|2024-10-07 14:14:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728310460000|2024-10-07 14:14:20|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|3
1728310480000|2024-10-07 14:14:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728310490000|2024-10-07 14:14:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728310500000|2024-10-07 14:15:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728310510000|2024-10-07 14:15:10|48|47.7|48|47.7|48.02|47.72|48|47.7|6
1728310520000|2024-10-07 14:15:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728310540000|2024-10-07 14:15:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728310550000|2024-10-07 14:15:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728310560000|2024-10-07 14:16:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728310570000|2024-10-07 14:16:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728310580000|2024-10-07 14:16:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728310600000|2024-10-07 14:16:40|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|4
1728310610000|2024-10-07 14:16:50|47.99|47.69|48.02|47.72|48.03|47.73|47.99|47.69|6
1728310620000|2024-10-07 14:17:00|48.03|47.73|48.03|47.73|48.03|47.73|48.01|47.71|5
1728310630000|2024-10-07 14:17:10|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|4
1728310640000|2024-10-07 14:17:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728310650000|2024-10-07 14:17:30|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|3
1728310660000|2024-10-07 14:17:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728310670000|2024-10-07 14:17:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728310680000|2024-10-07 14:18:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728310690000|2024-10-07 14:18:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1728310700000|2024-10-07 14:18:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728310710000|2024-10-07 14:18:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728310720000|2024-10-07 14:18:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728310730000|2024-10-07 14:18:50|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1728310740000|2024-10-07 14:19:00|48.22|47.92|48.25|47.95|48.25|47.95|48.22|47.92|6
1728310750000|2024-10-07 14:19:10|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|4
1728310760000|2024-10-07 14:19:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|4
1728310770000|2024-10-07 14:19:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728310780000|2024-10-07 14:19:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728310800000|2024-10-07 14:20:00|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|6
1728310810000|2024-10-07 14:20:10|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728310820000|2024-10-07 14:20:20|48.32|48.02|48.32|48.02|48.34|48.04|48.32|48.02|5
1728310830000|2024-10-07 14:20:30|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1728310840000|2024-10-07 14:20:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728310850000|2024-10-07 14:20:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728310860000|2024-10-07 14:21:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728310870000|2024-10-07 14:21:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728310880000|2024-10-07 14:21:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1728310890000|2024-10-07 14:21:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728310900000|2024-10-07 14:21:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728310910000|2024-10-07 14:21:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728310920000|2024-10-07 14:22:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728310930000|2024-10-07 14:22:10|48.37|48.07|48.38|48.08|48.4|48.1|48.37|48.07|5
1728310940000|2024-10-07 14:22:20|48.39|48.09|48.45|48.15|48.45|48.15|48.39|48.09|7
1728310950000|2024-10-07 14:22:30|48.46|48.16|48.48|48.18|48.49|48.19|48.46|48.16|4
1728310960000|2024-10-07 14:22:40|48.47|48.17|48.48|48.18|48.51|48.21|48.46|48.16|6
1728310970000|2024-10-07 14:22:50|48.49|48.19|48.47|48.17|48.5|48.2|48.47|48.17|4
1728310980000|2024-10-07 14:23:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728310990000|2024-10-07 14:23:10|48.45|48.15|48.49|48.19|48.49|48.19|48.45|48.15|4
1728311000000|2024-10-07 14:23:20|48.5|48.2|48.54|48.24|48.54|48.24|48.5|48.2|6
1728311010000|2024-10-07 14:23:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1728311020000|2024-10-07 14:23:40|48.55|48.25|48.54|48.24|48.56|48.26|48.54|48.24|4
1728311030000|2024-10-07 14:23:50|48.53|48.23|48.56|48.26|48.56|48.26|48.53|48.23|4
1728311040000|2024-10-07 14:24:00|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1728311050000|2024-10-07 14:24:10|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1728311060000|2024-10-07 14:24:20|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|4
1728311070000|2024-10-07 14:24:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1728311080000|2024-10-07 14:24:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1728311090000|2024-10-07 14:24:50|48.57|48.27|48.55|48.25|48.59|48.29|48.55|48.25|6
1728311100000|2024-10-07 14:25:00|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|4
1728311110000|2024-10-07 14:25:10|48.55|48.25|48.49|48.19|48.55|48.25|48.49|48.19|8
1728311120000|2024-10-07 14:25:20|48.48|48.18|48.45|48.15|48.48|48.18|48.45|48.15|4
1728311130000|2024-10-07 14:25:30|48.44|48.14|48.47|48.17|48.47|48.17|48.43|48.13|5
1728311140000|2024-10-07 14:25:40|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|4
1728311150000|2024-10-07 14:25:50|48.39|48.09|48.36|48.06|48.4|48.1|48.36|48.06|4
1728311160000|2024-10-07 14:26:00|48.37|48.07|48.42|48.12|48.42|48.12|48.37|48.07|7
1728311170000|2024-10-07 14:26:10|48.44|48.14|48.46|48.16|48.49|48.19|48.44|48.14|7
1728311180000|2024-10-07 14:26:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728311190000|2024-10-07 14:26:30|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1728311200000|2024-10-07 14:26:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|4
1728311210000|2024-10-07 14:26:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1728311220000|2024-10-07 14:27:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728311230000|2024-10-07 14:27:10|48.39|48.09|48.43|48.13|48.43|48.13|48.39|48.09|6
1728311240000|2024-10-07 14:27:20|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|2
1728311250000|2024-10-07 14:27:30|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|3
1728311260000|2024-10-07 14:27:40|48.38|48.08|48.36|48.06|48.38|48.08|48.35|48.05|5
1728311270000|2024-10-07 14:27:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728311280000|2024-10-07 14:28:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728311290000|2024-10-07 14:28:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728311300000|2024-10-07 14:28:20|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|4
1728311310000|2024-10-07 14:28:30|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|2
1728311320000|2024-10-07 14:28:40|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1728311330000|2024-10-07 14:28:50|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|2
1728311340000|2024-10-07 14:29:00|48.38|48.08|48.35|48.05|48.39|48.09|48.35|48.05|5
1728311350000|2024-10-07 14:29:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728311360000|2024-10-07 14:29:20|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1728311370000|2024-10-07 14:29:30|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|2
1728311380000|2024-10-07 14:29:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728311890000|2024-10-07 14:38:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728311900000|2024-10-07 14:38:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1728311910000|2024-10-07 14:38:30|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|3
1728311920000|2024-10-07 14:38:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728311930000|2024-10-07 14:38:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728311940000|2024-10-07 14:39:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728312410000|2024-10-07 14:46:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728312420000|2024-10-07 14:47:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728312430000|2024-10-07 14:47:10|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1728312440000|2024-10-07 14:47:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728312450000|2024-10-07 14:47:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728312460000|2024-10-07 14:47:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728312480000|2024-10-07 14:48:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728312490000|2024-10-07 14:48:10|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|4
1728312500000|2024-10-07 14:48:20|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|5
1728312510000|2024-10-07 14:48:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1728312520000|2024-10-07 14:48:40|48.23|47.93|48.17|47.87|48.23|47.93|48.16|47.86|5
1728312530000|2024-10-07 14:48:50|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|4
1728312540000|2024-10-07 14:49:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1728312550000|2024-10-07 14:49:10|48.2|47.9|48.26|47.96|48.26|47.96|48.2|47.9|6
1728312580000|2024-10-07 14:49:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728312590000|2024-10-07 14:49:50|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1728312600000|2024-10-07 14:50:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1728312610000|2024-10-07 14:50:10|48.28|47.98|48.3|48|48.3|48|48.26|47.96|6
1728312620000|2024-10-07 14:50:20|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|3
1728312630000|2024-10-07 14:50:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1728312640000|2024-10-07 14:50:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728312650000|2024-10-07 14:50:50|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1728312660000|2024-10-07 14:51:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1728312670000|2024-10-07 14:51:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728312680000|2024-10-07 14:51:20|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1728312690000|2024-10-07 14:51:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728312710000|2024-10-07 14:51:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1728312720000|2024-10-07 14:52:00|48.26|47.96|48.23|47.93|48.26|47.96|48.23|47.93|5
1728312730000|2024-10-07 14:52:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728312740000|2024-10-07 14:52:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728312750000|2024-10-07 14:52:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728312770000|2024-10-07 14:52:50|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|4
1728312780000|2024-10-07 14:53:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1728312790000|2024-10-07 14:53:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728312800000|2024-10-07 14:53:20|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|4
1728312810000|2024-10-07 14:53:30|48.13|47.83|48.14|47.84|48.16|47.86|48.13|47.83|6
1728312820000|2024-10-07 14:53:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728312830000|2024-10-07 14:53:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728312840000|2024-10-07 14:54:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728312850000|2024-10-07 14:54:10|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728312860000|2024-10-07 14:54:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728312870000|2024-10-07 14:54:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728312880000|2024-10-07 14:54:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728312890000|2024-10-07 14:54:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728312900000|2024-10-07 14:55:00|48.17|47.87|48.21|47.91|48.22|47.92|48.17|47.87|8
1728312910000|2024-10-07 14:55:10|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|2
1728312920000|2024-10-07 14:55:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728312930000|2024-10-07 14:55:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728312950000|2024-10-07 14:55:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728312970000|2024-10-07 14:56:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728312980000|2024-10-07 14:56:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728312990000|2024-10-07 14:56:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1728313000000|2024-10-07 14:56:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728313010000|2024-10-07 14:56:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728313020000|2024-10-07 14:57:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728313030000|2024-10-07 14:57:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728313060000|2024-10-07 14:57:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728313070000|2024-10-07 14:57:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728313100000|2024-10-07 14:58:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728313110000|2024-10-07 14:58:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728313130000|2024-10-07 14:58:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728313140000|2024-10-07 14:59:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1728313150000|2024-10-07 14:59:10|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|3
1728313170000|2024-10-07 14:59:30|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1728313190000|2024-10-07 14:59:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728313200000|2024-10-07 15:00:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728313210000|2024-10-07 15:00:10|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|3
1728313220000|2024-10-07 15:00:20|48.18|47.88|48.23|47.93|48.23|47.93|48.17|47.87|3
1728313230000|2024-10-07 15:00:30|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|6
1728313240000|2024-10-07 15:00:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1728313250000|2024-10-07 15:00:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728313260000|2024-10-07 15:01:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728313270000|2024-10-07 15:01:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728313280000|2024-10-07 15:01:20|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|5
1728313290000|2024-10-07 15:01:30|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|3
1728313300000|2024-10-07 15:01:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728313310000|2024-10-07 15:01:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728313320000|2024-10-07 15:02:00|48.17|47.87|48.09|47.79|48.17|47.87|48.08|47.78|8
1728313330000|2024-10-07 15:02:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728313340000|2024-10-07 15:02:20|48.11|47.81|48.05|47.75|48.11|47.81|48.04|47.74|8
1728313350000|2024-10-07 15:02:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728313360000|2024-10-07 15:02:40|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|3
1728313370000|2024-10-07 15:02:50|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|3
1728313380000|2024-10-07 15:03:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728313390000|2024-10-07 15:03:10|48.03|47.73|47.99|47.69|48.03|47.73|47.99|47.69|3
1728313400000|2024-10-07 15:03:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1728313410000|2024-10-07 15:03:30|47.96|47.66|47.92|47.62|47.96|47.66|47.91|47.61|5
1728313420000|2024-10-07 15:03:40|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|2
1728313430000|2024-10-07 15:03:50|47.97|47.67|48.01|47.71|48.01|47.71|47.97|47.67|4
1728313440000|2024-10-07 15:04:00|48|47.7|47.96|47.66|48|47.7|47.96|47.66|3
1728313450000|2024-10-07 15:04:10|47.97|47.67|48.03|47.73|48.03|47.73|47.96|47.66|7
1728313460000|2024-10-07 15:04:20|48.05|47.75|48.07|47.77|48.08|47.78|48.05|47.75|4
1728313470000|2024-10-07 15:04:30|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1728313490000|2024-10-07 15:04:50|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|4
1728313500000|2024-10-07 15:05:00|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|6
1728313510000|2024-10-07 15:05:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728313520000|2024-10-07 15:05:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728313530000|2024-10-07 15:05:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728313570000|2024-10-07 15:06:10|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|3
1728313580000|2024-10-07 15:06:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728313590000|2024-10-07 15:06:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1728313600000|2024-10-07 15:06:40|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|4
1728313610000|2024-10-07 15:06:50|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|4
1728313620000|2024-10-07 15:07:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728313630000|2024-10-07 15:07:10|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1728313640000|2024-10-07 15:07:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1728313650000|2024-10-07 15:07:30|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|4
1728313660000|2024-10-07 15:07:40|48.13|47.83|48.1|47.8|48.14|47.84|48.1|47.8|5
1728313680000|2024-10-07 15:08:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728313690000|2024-10-07 15:08:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728313700000|2024-10-07 15:08:20|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|6
1728313710000|2024-10-07 15:08:30|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1728313720000|2024-10-07 15:08:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728313730000|2024-10-07 15:08:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728313840000|2024-10-07 15:10:40|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1728313850000|2024-10-07 15:10:50|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1728313860000|2024-10-07 15:11:00|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1728313870000|2024-10-07 15:11:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728313880000|2024-10-07 15:11:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728313890000|2024-10-07 15:11:30|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1728313900000|2024-10-07 15:11:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1728313910000|2024-10-07 15:11:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728313920000|2024-10-07 15:12:00|48.17|47.87|48.15|47.85|48.17|47.87|48.14|47.84|6
1728313930000|2024-10-07 15:12:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728313940000|2024-10-07 15:12:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728313950000|2024-10-07 15:12:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728313970000|2024-10-07 15:12:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728313980000|2024-10-07 15:13:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1728313990000|2024-10-07 15:13:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728314000000|2024-10-07 15:13:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728314060000|2024-10-07 15:14:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728314070000|2024-10-07 15:14:30|48.15|47.85|48.12|47.82|48.15|47.85|48.12|47.82|3
1728314080000|2024-10-07 15:14:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728314090000|2024-10-07 15:14:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728314100000|2024-10-07 15:15:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728314120000|2024-10-07 15:15:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728314140000|2024-10-07 15:15:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728314150000|2024-10-07 15:15:50|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1728314160000|2024-10-07 15:16:00|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|4
1728314170000|2024-10-07 15:16:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728314180000|2024-10-07 15:16:20|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|3
1728314190000|2024-10-07 15:16:30|47.99|47.69|48.03|47.73|48.03|47.73|47.99|47.69|4
1728314200000|2024-10-07 15:16:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728314210000|2024-10-07 15:16:50|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|5
1728314220000|2024-10-07 15:17:00|48.03|47.73|48.02|47.72|48.03|47.73|48|47.7|6
1728314230000|2024-10-07 15:17:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728314240000|2024-10-07 15:17:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728314250000|2024-10-07 15:17:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728314260000|2024-10-07 15:17:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728314270000|2024-10-07 15:17:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728314280000|2024-10-07 15:18:00|48.02|47.72|48.07|47.77|48.07|47.77|48.02|47.72|6
1728314290000|2024-10-07 15:18:10|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728314300000|2024-10-07 15:18:20|48.05|47.75|48.09|47.79|48.09|47.79|48.05|47.75|5
1728314310000|2024-10-07 15:18:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728314320000|2024-10-07 15:18:40|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|4
1728314330000|2024-10-07 15:18:50|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|6
1728314370000|2024-10-07 15:19:30|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1728314390000|2024-10-07 15:19:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728314400000|2024-10-07 15:20:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728314410000|2024-10-07 15:20:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1728314420000|2024-10-07 15:20:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728314430000|2024-10-07 15:20:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728314440000|2024-10-07 15:20:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728314460000|2024-10-07 15:21:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728314470000|2024-10-07 15:21:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728314480000|2024-10-07 15:21:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728314490000|2024-10-07 15:21:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728314500000|2024-10-07 15:21:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728314510000|2024-10-07 15:21:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1728314520000|2024-10-07 15:22:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728314530000|2024-10-07 15:22:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728315270000|2024-10-07 15:34:30|48.25|47.95|48.32|48.02|48.32|48.02|48.25|47.95|3
1728315280000|2024-10-07 15:34:40|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728315300000|2024-10-07 15:35:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728315310000|2024-10-07 15:35:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728315320000|2024-10-07 15:35:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1728315330000|2024-10-07 15:35:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1728315340000|2024-10-07 15:35:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1728315370000|2024-10-07 15:36:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728315380000|2024-10-07 15:36:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728315390000|2024-10-07 15:36:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728315400000|2024-10-07 15:36:40|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728315790000|2024-10-07 15:43:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728315800000|2024-10-07 15:43:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728315820000|2024-10-07 15:43:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1728315830000|2024-10-07 15:43:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1728315840000|2024-10-07 15:44:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728315850000|2024-10-07 15:44:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728315900000|2024-10-07 15:45:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728315910000|2024-10-07 15:45:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728315940000|2024-10-07 15:45:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728315960000|2024-10-07 15:46:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728315970000|2024-10-07 15:46:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728315990000|2024-10-07 15:46:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728316000000|2024-10-07 15:46:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728316010000|2024-10-07 15:46:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728316030000|2024-10-07 15:47:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728316040000|2024-10-07 15:47:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728316050000|2024-10-07 15:47:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728316060000|2024-10-07 15:47:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1728316070000|2024-10-07 15:47:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728316080000|2024-10-07 15:48:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1728316110000|2024-10-07 15:48:30|48.25|47.95|48.21|47.91|48.25|47.95|48.21|47.91|3
1728316130000|2024-10-07 15:48:50|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1728316140000|2024-10-07 15:49:00|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1728316150000|2024-10-07 15:49:10|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1728316160000|2024-10-07 15:49:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728316170000|2024-10-07 15:49:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728317350000|2024-10-07 16:09:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728317380000|2024-10-07 16:09:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1728317390000|2024-10-07 16:09:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728317400000|2024-10-07 16:10:00|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|4
1728317410000|2024-10-07 16:10:10|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1728317420000|2024-10-07 16:10:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728317430000|2024-10-07 16:10:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728317440000|2024-10-07 16:10:40|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1728317450000|2024-10-07 16:10:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728317460000|2024-10-07 16:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728317470000|2024-10-07 16:11:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728318130000|2024-10-07 16:22:10|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|2
1728318140000|2024-10-07 16:22:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728318150000|2024-10-07 16:22:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728318180000|2024-10-07 16:23:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728318650000|2024-10-07 16:30:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728318660000|2024-10-07 16:31:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728318670000|2024-10-07 16:31:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728318680000|2024-10-07 16:31:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728318690000|2024-10-07 16:31:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728318710000|2024-10-07 16:31:50|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|3
1728318720000|2024-10-07 16:32:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1728318730000|2024-10-07 16:32:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728318740000|2024-10-07 16:32:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728318750000|2024-10-07 16:32:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728318760000|2024-10-07 16:32:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728318780000|2024-10-07 16:33:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728318800000|2024-10-07 16:33:20|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1728318810000|2024-10-07 16:33:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728318830000|2024-10-07 16:33:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728318840000|2024-10-07 16:34:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728318850000|2024-10-07 16:34:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728318870000|2024-10-07 16:34:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728318880000|2024-10-07 16:34:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728318900000|2024-10-07 16:35:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728319250000|2024-10-07 16:40:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728319270000|2024-10-07 16:41:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728319280000|2024-10-07 16:41:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728319290000|2024-10-07 16:41:30|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1728319310000|2024-10-07 16:41:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1728319320000|2024-10-07 16:42:00|48.51|48.21|48.52|48.22|48.52|48.22|48.5|48.2|4
1728319330000|2024-10-07 16:42:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1728319370000|2024-10-07 16:42:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1728319420000|2024-10-07 16:43:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1728319430000|2024-10-07 16:43:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728319440000|2024-10-07 16:44:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1728319450000|2024-10-07 16:44:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1728319480000|2024-10-07 16:44:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728319490000|2024-10-07 16:44:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1728319500000|2024-10-07 16:45:00|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|3
1728319510000|2024-10-07 16:45:10|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1728319520000|2024-10-07 16:45:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1728319540000|2024-10-07 16:45:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728319850000|2024-10-07 16:50:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728319870000|2024-10-07 16:51:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728319910000|2024-10-07 16:51:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728319930000|2024-10-07 16:52:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728319960000|2024-10-07 16:52:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728319980000|2024-10-07 16:53:00|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1728319990000|2024-10-07 16:53:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728320010000|2024-10-07 16:53:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1728320070000|2024-10-07 16:54:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728320470000|2024-10-07 17:01:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728320480000|2024-10-07 17:01:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1728320990000|2024-10-07 17:09:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728321020000|2024-10-07 17:10:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728321030000|2024-10-07 17:10:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728321040000|2024-10-07 17:10:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728321050000|2024-10-07 17:10:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728321060000|2024-10-07 17:11:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728321070000|2024-10-07 17:11:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728321510000|2024-10-07 17:18:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728321550000|2024-10-07 17:19:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728321570000|2024-10-07 17:19:30|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|4
1728321580000|2024-10-07 17:19:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1728321600000|2024-10-07 17:20:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728321620000|2024-10-07 17:20:20|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1728321630000|2024-10-07 17:20:30|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1728321650000|2024-10-07 17:20:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728321660000|2024-10-07 17:21:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728321680000|2024-10-07 17:21:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728321690000|2024-10-07 17:21:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1728321710000|2024-10-07 17:21:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728321720000|2024-10-07 17:22:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|3
1728321730000|2024-10-07 17:22:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728321750000|2024-10-07 17:22:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728321760000|2024-10-07 17:22:40|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1728321770000|2024-10-07 17:22:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728321780000|2024-10-07 17:23:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728321790000|2024-10-07 17:23:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728321810000|2024-10-07 17:23:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728322290000|2024-10-07 17:31:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728322300000|2024-10-07 17:31:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728322310000|2024-10-07 17:31:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728322340000|2024-10-07 17:32:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728322350000|2024-10-07 17:32:30|48.37|48.07|48.34|48.04|48.37|48.07|48.34|48.04|2
1728322360000|2024-10-07 17:32:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1728322380000|2024-10-07 17:33:00|48.36|48.06|48.35|48.05|48.36|48.06|48.34|48.04|5
1728322390000|2024-10-07 17:33:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728322400000|2024-10-07 17:33:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728322410000|2024-10-07 17:33:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728322420000|2024-10-07 17:33:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728322440000|2024-10-07 17:34:00|48.36|48.06|48.39|48.09|48.39|48.09|48.36|48.06|4
1728322450000|2024-10-07 17:34:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728322460000|2024-10-07 17:34:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728322500000|2024-10-07 17:35:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728322510000|2024-10-07 17:35:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728322520000|2024-10-07 17:35:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728322540000|2024-10-07 17:35:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1728322560000|2024-10-07 17:36:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728322810000|2024-10-07 17:40:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728322850000|2024-10-07 17:40:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728322980000|2024-10-07 17:43:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728323000000|2024-10-07 17:43:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728323020000|2024-10-07 17:43:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728323040000|2024-10-07 17:44:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728323050000|2024-10-07 17:44:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728323600000|2024-10-07 17:53:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728323630000|2024-10-07 17:53:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728324130000|2024-10-07 18:02:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1728324160000|2024-10-07 18:02:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728324170000|2024-10-07 18:02:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728324180000|2024-10-07 18:03:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728324220000|2024-10-07 18:03:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728324240000|2024-10-07 18:04:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1728324270000|2024-10-07 18:04:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728324290000|2024-10-07 18:04:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728324300000|2024-10-07 18:05:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728324320000|2024-10-07 18:05:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728324330000|2024-10-07 18:05:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728324350000|2024-10-07 18:05:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728324360000|2024-10-07 18:06:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1728324370000|2024-10-07 18:06:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728324400000|2024-10-07 18:06:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728324410000|2024-10-07 18:06:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728324420000|2024-10-07 18:07:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728324430000|2024-10-07 18:07:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728324440000|2024-10-07 18:07:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728324450000|2024-10-07 18:07:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728324460000|2024-10-07 18:07:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728324470000|2024-10-07 18:07:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728324500000|2024-10-07 18:08:20|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|3
1728324550000|2024-10-07 18:09:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1728324560000|2024-10-07 18:09:20|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|6
1728324570000|2024-10-07 18:09:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728324580000|2024-10-07 18:09:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728324610000|2024-10-07 18:10:10|48.31|48.01|48.36|48.06|48.36|48.06|48.31|48.01|5
1728324620000|2024-10-07 18:10:20|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|5
1728324640000|2024-10-07 18:10:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728324660000|2024-10-07 18:11:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728324670000|2024-10-07 18:11:10|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1728324680000|2024-10-07 18:11:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728324700000|2024-10-07 18:11:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728324730000|2024-10-07 18:12:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728324740000|2024-10-07 18:12:20|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|2
1728324760000|2024-10-07 18:12:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728324770000|2024-10-07 18:12:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728324820000|2024-10-07 18:13:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728324830000|2024-10-07 18:13:50|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1728324840000|2024-10-07 18:14:00|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1728324850000|2024-10-07 18:14:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1728324870000|2024-10-07 18:14:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728324910000|2024-10-07 18:15:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1728324930000|2024-10-07 18:15:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728324940000|2024-10-07 18:15:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728324960000|2024-10-07 18:16:00|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|3
1728324970000|2024-10-07 18:16:10|48.24|47.94|48.23|47.93|48.25|47.95|48.23|47.93|4
1728324990000|2024-10-07 18:16:30|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|2
1728325000000|2024-10-07 18:16:40|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|3
1728325010000|2024-10-07 18:16:50|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|8
1728325020000|2024-10-07 18:17:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|4
1728325030000|2024-10-07 18:17:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728325040000|2024-10-07 18:17:20|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|2
1728325050000|2024-10-07 18:17:30|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1728325060000|2024-10-07 18:17:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728325070000|2024-10-07 18:17:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728325080000|2024-10-07 18:18:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728325090000|2024-10-07 18:18:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1728325100000|2024-10-07 18:18:20|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1728325110000|2024-10-07 18:18:30|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|3
1728325120000|2024-10-07 18:18:40|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|3
1728325130000|2024-10-07 18:18:50|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1728325140000|2024-10-07 18:19:00|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1728325150000|2024-10-07 18:19:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728325190000|2024-10-07 18:19:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728325200000|2024-10-07 18:20:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728325210000|2024-10-07 18:20:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728325220000|2024-10-07 18:20:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728325230000|2024-10-07 18:20:30|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1728325240000|2024-10-07 18:20:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728325260000|2024-10-07 18:21:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728325270000|2024-10-07 18:21:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728325280000|2024-10-07 18:21:20|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1728325320000|2024-10-07 18:22:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728325330000|2024-10-07 18:22:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728325350000|2024-10-07 18:22:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728325370000|2024-10-07 18:22:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728325380000|2024-10-07 18:23:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1728325400000|2024-10-07 18:23:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728325450000|2024-10-07 18:24:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728325480000|2024-10-07 18:24:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728325490000|2024-10-07 18:24:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728325560000|2024-10-07 18:26:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728325570000|2024-10-07 18:26:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728325580000|2024-10-07 18:26:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728325600000|2024-10-07 18:26:40|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728325620000|2024-10-07 18:27:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728325630000|2024-10-07 18:27:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728325640000|2024-10-07 18:27:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728325670000|2024-10-07 18:27:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728325680000|2024-10-07 18:28:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728325740000|2024-10-07 18:29:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728325760000|2024-10-07 18:29:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728325770000|2024-10-07 18:29:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1728325780000|2024-10-07 18:29:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728325800000|2024-10-07 18:30:00|48.39|48.09|48.35|48.05|48.39|48.09|48.35|48.05|4
1728325810000|2024-10-07 18:30:10|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|4
1728325820000|2024-10-07 18:30:20|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1728325830000|2024-10-07 18:30:30|48.31|48.01|48.34|48.04|48.34|48.04|48.3|48|6
1728325840000|2024-10-07 18:30:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1728325850000|2024-10-07 18:30:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728325860000|2024-10-07 18:31:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728325870000|2024-10-07 18:31:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728325880000|2024-10-07 18:31:20|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|3
1728325890000|2024-10-07 18:31:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728325910000|2024-10-07 18:31:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728325920000|2024-10-07 18:32:00|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|4
1728325930000|2024-10-07 18:32:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1728325940000|2024-10-07 18:32:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728325950000|2024-10-07 18:32:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728325960000|2024-10-07 18:32:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728325970000|2024-10-07 18:32:50|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|4
1728325980000|2024-10-07 18:33:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1728325990000|2024-10-07 18:33:10|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1728326000000|2024-10-07 18:33:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728326010000|2024-10-07 18:33:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728326020000|2024-10-07 18:33:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1728326030000|2024-10-07 18:33:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728326040000|2024-10-07 18:34:00|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1728326060000|2024-10-07 18:34:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1728326070000|2024-10-07 18:34:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728326080000|2024-10-07 18:34:40|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1728326100000|2024-10-07 18:35:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728326130000|2024-10-07 18:35:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1728326140000|2024-10-07 18:35:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728326150000|2024-10-07 18:35:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728326160000|2024-10-07 18:36:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728326170000|2024-10-07 18:36:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728326180000|2024-10-07 18:36:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|9
1728326190000|2024-10-07 18:36:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|11
1728326200000|2024-10-07 18:36:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728326210000|2024-10-07 18:36:50|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|7
1728326230000|2024-10-07 18:37:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1728326250000|2024-10-07 18:37:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728326270000|2024-10-07 18:37:50|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1728326280000|2024-10-07 18:38:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728326290000|2024-10-07 18:38:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1728326300000|2024-10-07 18:38:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1728326310000|2024-10-07 18:38:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|8
1728326320000|2024-10-07 18:38:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728326340000|2024-10-07 18:39:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1728326360000|2024-10-07 18:39:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728326370000|2024-10-07 18:39:30|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|4
1728326390000|2024-10-07 18:39:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728326410000|2024-10-07 18:40:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728326430000|2024-10-07 18:40:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1728326440000|2024-10-07 18:40:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|5
1728326460000|2024-10-07 18:41:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1728326480000|2024-10-07 18:41:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728326490000|2024-10-07 18:41:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1728326500000|2024-10-07 18:41:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728326510000|2024-10-07 18:41:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1728326520000|2024-10-07 18:42:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728326530000|2024-10-07 18:42:10|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1728326550000|2024-10-07 18:42:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728326560000|2024-10-07 18:42:40|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1728326570000|2024-10-07 18:42:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728326580000|2024-10-07 18:43:00|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1728326590000|2024-10-07 18:43:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|7
1728326600000|2024-10-07 18:43:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1728326610000|2024-10-07 18:43:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728326620000|2024-10-07 18:43:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728326630000|2024-10-07 18:43:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728326640000|2024-10-07 18:44:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728326650000|2024-10-07 18:44:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728326710000|2024-10-07 18:45:10|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1728326720000|2024-10-07 18:45:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1728326730000|2024-10-07 18:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728326760000|2024-10-07 18:46:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728326770000|2024-10-07 18:46:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1728326780000|2024-10-07 18:46:20|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1728326790000|2024-10-07 18:46:30|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1728326800000|2024-10-07 18:46:40|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1728326810000|2024-10-07 18:46:50|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1728326820000|2024-10-07 18:47:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728326830000|2024-10-07 18:47:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728326840000|2024-10-07 18:47:20|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|4
1728326850000|2024-10-07 18:47:30|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|6
1728326860000|2024-10-07 18:47:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728326880000|2024-10-07 18:48:00|47.84|47.54|47.8|47.5|47.84|47.54|47.78|47.48|6
1728326890000|2024-10-07 18:48:10|47.81|47.51|47.91|47.61|47.91|47.61|47.81|47.51|9
1728326900000|2024-10-07 18:48:20|47.9|47.6|47.95|47.65|47.96|47.66|47.9|47.6|6
1728326910000|2024-10-07 18:48:30|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|6
1728326920000|2024-10-07 18:48:40|47.89|47.59|47.89|47.59|47.89|47.59|47.85|47.55|8
1728326930000|2024-10-07 18:48:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728326940000|2024-10-07 18:49:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728326950000|2024-10-07 18:49:10|47.84|47.54|47.79|47.49|47.84|47.54|47.79|47.49|4
1728326960000|2024-10-07 18:49:20|47.77|47.47|47.78|47.48|47.78|47.48|47.75|47.45|8
1728326970000|2024-10-07 18:49:30|47.79|47.49|47.81|47.51|47.83|47.53|47.79|47.49|9
1728326980000|2024-10-07 18:49:40|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|5
1728326990000|2024-10-07 18:49:50|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|6
1728327000000|2024-10-07 18:50:00|47.79|47.49|47.77|47.47|47.79|47.49|47.76|47.46|8
1728327010000|2024-10-07 18:50:10|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|5
1728327020000|2024-10-07 18:50:20|47.74|47.44|47.77|47.47|47.78|47.48|47.73|47.43|10
1728327030000|2024-10-07 18:50:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728327230000|2024-10-07 18:53:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728327240000|2024-10-07 18:54:00|47.73|47.43|47.7|47.4|47.73|47.43|47.68|47.38|6
1728327250000|2024-10-07 18:54:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728327260000|2024-10-07 18:54:20|47.67|47.37|47.68|47.38|47.68|47.38|47.65|47.35|6
1728327270000|2024-10-07 18:54:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728327280000|2024-10-07 18:54:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728327290000|2024-10-07 18:54:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1728327300000|2024-10-07 18:55:00|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728327320000|2024-10-07 18:55:20|47.67|47.37|47.66|47.36|47.67|47.37|47.64|47.34|7
1728327330000|2024-10-07 18:55:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728327340000|2024-10-07 18:55:40|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1728327350000|2024-10-07 18:55:50|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1728327360000|2024-10-07 18:56:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728327370000|2024-10-07 18:56:10|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1728327380000|2024-10-07 18:56:20|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1728327390000|2024-10-07 18:56:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728327400000|2024-10-07 18:56:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728327410000|2024-10-07 18:56:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728327430000|2024-10-07 18:57:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728327440000|2024-10-07 18:57:20|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|5
1728327450000|2024-10-07 18:57:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728327460000|2024-10-07 18:57:40|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|4
1728327470000|2024-10-07 18:57:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728327480000|2024-10-07 18:58:00|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1728327490000|2024-10-07 18:58:10|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1728327500000|2024-10-07 18:58:20|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|3
1728327510000|2024-10-07 18:58:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728327520000|2024-10-07 18:58:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728327530000|2024-10-07 18:58:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728327540000|2024-10-07 18:59:00|47.71|47.41|47.71|47.41|47.71|47.41|47.69|47.39|4
1728327550000|2024-10-07 18:59:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728327560000|2024-10-07 18:59:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728327570000|2024-10-07 18:59:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728327580000|2024-10-07 18:59:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728327590000|2024-10-07 18:59:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728327600000|2024-10-07 19:00:00|47.69|47.39|47.7|47.4|47.7|47.4|47.67|47.37|5
1728327610000|2024-10-07 19:00:10|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|4
1728327620000|2024-10-07 19:00:20|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1728327630000|2024-10-07 19:00:30|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1728327640000|2024-10-07 19:00:40|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|5
1728327650000|2024-10-07 19:00:50|47.69|47.39|47.66|47.36|47.69|47.39|47.66|47.36|4
1728327660000|2024-10-07 19:01:00|47.67|47.37|47.7|47.4|47.7|47.4|47.67|47.37|4
1728327670000|2024-10-07 19:01:10|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|4
1728327680000|2024-10-07 19:01:20|47.69|47.39|47.64|47.34|47.69|47.39|47.64|47.34|4
1728327690000|2024-10-07 19:01:30|47.65|47.35|47.66|47.36|47.68|47.38|47.65|47.35|6
1728327700000|2024-10-07 19:01:40|47.67|47.37|47.72|47.42|47.72|47.42|47.67|47.37|5
1728327710000|2024-10-07 19:01:50|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|7
1728327720000|2024-10-07 19:02:00|47.79|47.49|47.79|47.49|47.82|47.52|47.78|47.48|8
1728327730000|2024-10-07 19:02:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728327740000|2024-10-07 19:02:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1728327750000|2024-10-07 19:02:30|47.81|47.51|47.81|47.51|47.82|47.52|47.8|47.5|5
1728327760000|2024-10-07 19:02:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728327770000|2024-10-07 19:02:50|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|4
1728327780000|2024-10-07 19:03:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728327790000|2024-10-07 19:03:10|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|4
1728327800000|2024-10-07 19:03:20|47.89|47.59|47.89|47.59|47.89|47.59|47.87|47.57|5
1728327810000|2024-10-07 19:03:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728327820000|2024-10-07 19:03:40|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|2
1728327830000|2024-10-07 19:03:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728327840000|2024-10-07 19:04:00|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1728327850000|2024-10-07 19:04:10|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1728327860000|2024-10-07 19:04:20|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728327870000|2024-10-07 19:04:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728327880000|2024-10-07 19:04:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728327890000|2024-10-07 19:04:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728327900000|2024-10-07 19:05:00|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|3
1728327910000|2024-10-07 19:05:10|47.91|47.61|47.92|47.62|47.92|47.62|47.9|47.6|5
1728327920000|2024-10-07 19:05:20|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|5
1728327930000|2024-10-07 19:05:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1728327940000|2024-10-07 19:05:40|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|3
1728327960000|2024-10-07 19:06:00|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728327970000|2024-10-07 19:06:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728327980000|2024-10-07 19:06:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728327990000|2024-10-07 19:06:30|47.92|47.62|47.92|47.62|47.92|47.62|47.9|47.6|5
1728328000000|2024-10-07 19:06:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|4
1728328010000|2024-10-07 19:06:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728328020000|2024-10-07 19:07:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728328030000|2024-10-07 19:07:10|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|4
1728328040000|2024-10-07 19:07:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728328080000|2024-10-07 19:08:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728328100000|2024-10-07 19:08:20|48.02|47.72|48.07|47.77|48.07|47.77|48.02|47.72|6
1728328110000|2024-10-07 19:08:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728328120000|2024-10-07 19:08:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728328130000|2024-10-07 19:08:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728328140000|2024-10-07 19:09:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|4
1728328150000|2024-10-07 19:09:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328160000|2024-10-07 19:09:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728328170000|2024-10-07 19:09:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328200000|2024-10-07 19:10:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728328210000|2024-10-07 19:10:10|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|5
1728328220000|2024-10-07 19:10:20|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1728328230000|2024-10-07 19:10:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328240000|2024-10-07 19:10:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728328250000|2024-10-07 19:10:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328260000|2024-10-07 19:11:00|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1728328270000|2024-10-07 19:11:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728328290000|2024-10-07 19:11:30|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1728328300000|2024-10-07 19:11:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728328320000|2024-10-07 19:12:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728328380000|2024-10-07 19:13:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728328390000|2024-10-07 19:13:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328400000|2024-10-07 19:13:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728328410000|2024-10-07 19:13:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728328420000|2024-10-07 19:13:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728328430000|2024-10-07 19:13:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728328440000|2024-10-07 19:14:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728328450000|2024-10-07 19:14:10|48.03|47.73|48.05|47.75|48.06|47.76|48.03|47.73|5
1728328460000|2024-10-07 19:14:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|2
1728328480000|2024-10-07 19:14:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728328490000|2024-10-07 19:14:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1728328500000|2024-10-07 19:15:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728328510000|2024-10-07 19:15:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728328520000|2024-10-07 19:15:20|48.1|47.8|48.06|47.76|48.1|47.8|48.06|47.76|5
1728328530000|2024-10-07 19:15:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1728328540000|2024-10-07 19:15:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728328550000|2024-10-07 19:15:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728328560000|2024-10-07 19:16:00|48.13|47.83|48.13|47.83|48.16|47.86|48.13|47.83|6
1728328570000|2024-10-07 19:16:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728328590000|2024-10-07 19:16:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728328600000|2024-10-07 19:16:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728328610000|2024-10-07 19:16:50|48.07|47.77|48.04|47.74|48.07|47.77|48.03|47.73|4
1728328620000|2024-10-07 19:17:00|48.03|47.73|48.02|47.72|48.05|47.75|48.02|47.72|6
1728328630000|2024-10-07 19:17:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728328640000|2024-10-07 19:17:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728328650000|2024-10-07 19:17:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1728328660000|2024-10-07 19:17:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728328670000|2024-10-07 19:17:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728328680000|2024-10-07 19:18:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728328690000|2024-10-07 19:18:10|47.99|47.69|47.96|47.66|47.99|47.69|47.96|47.66|3
1728328700000|2024-10-07 19:18:20|47.97|47.67|48|47.7|48|47.7|47.97|47.67|4
1728328710000|2024-10-07 19:18:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728328730000|2024-10-07 19:18:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728328740000|2024-10-07 19:19:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728328750000|2024-10-07 19:19:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728328760000|2024-10-07 19:19:20|48|47.7|48.05|47.75|48.05|47.75|48|47.7|6
1728328770000|2024-10-07 19:19:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728328780000|2024-10-07 19:19:40|48.05|47.75|48.05|47.75|48.05|47.75|48.03|47.73|4
1728328790000|2024-10-07 19:19:50|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|4
1728328800000|2024-10-07 19:20:00|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|4
1728328810000|2024-10-07 19:20:10|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|4
1728328820000|2024-10-07 19:20:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728328830000|2024-10-07 19:20:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|3
1728328840000|2024-10-07 19:20:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728328850000|2024-10-07 19:20:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728328860000|2024-10-07 19:21:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728328870000|2024-10-07 19:21:10|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728328880000|2024-10-07 19:21:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728328890000|2024-10-07 19:21:30|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|3
1728328900000|2024-10-07 19:21:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728328910000|2024-10-07 19:21:50|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|4
1728328920000|2024-10-07 19:22:00|47.94|47.64|47.97|47.67|47.98|47.68|47.94|47.64|6
1728328930000|2024-10-07 19:22:10|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1728328960000|2024-10-07 19:22:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728328970000|2024-10-07 19:22:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728328980000|2024-10-07 19:23:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728328990000|2024-10-07 19:23:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728329000000|2024-10-07 19:23:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728329010000|2024-10-07 19:23:30|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|3
1728329020000|2024-10-07 19:23:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728329030000|2024-10-07 19:23:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728329040000|2024-10-07 19:24:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728329050000|2024-10-07 19:24:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|2
1728329060000|2024-10-07 19:24:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728329070000|2024-10-07 19:24:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1728329090000|2024-10-07 19:24:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728329100000|2024-10-07 19:25:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728329110000|2024-10-07 19:25:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728329280000|2024-10-07 19:28:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728329300000|2024-10-07 19:28:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728329310000|2024-10-07 19:28:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728329320000|2024-10-07 19:28:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728329340000|2024-10-07 19:29:00|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1728329370000|2024-10-07 19:29:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728329380000|2024-10-07 19:29:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728329390000|2024-10-07 19:29:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728329400000|2024-10-07 19:30:00|48|47.7|47.97|47.67|48|47.7|47.97|47.67|3
1728329410000|2024-10-07 19:30:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1728329430000|2024-10-07 19:30:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728329440000|2024-10-07 19:30:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728329450000|2024-10-07 19:30:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728329460000|2024-10-07 19:31:00|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|5
1728329470000|2024-10-07 19:31:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728329480000|2024-10-07 19:31:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728329490000|2024-10-07 19:31:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728329500000|2024-10-07 19:31:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728329520000|2024-10-07 19:32:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728329530000|2024-10-07 19:32:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728329540000|2024-10-07 19:32:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728329570000|2024-10-07 19:32:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728329580000|2024-10-07 19:33:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1728329590000|2024-10-07 19:33:10|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|4
1728329600000|2024-10-07 19:33:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728329640000|2024-10-07 19:34:00|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728329650000|2024-10-07 19:34:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728329660000|2024-10-07 19:34:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728329670000|2024-10-07 19:34:30|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|4
1728329680000|2024-10-07 19:34:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728329690000|2024-10-07 19:34:50|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728329700000|2024-10-07 19:35:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728329710000|2024-10-07 19:35:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728329720000|2024-10-07 19:35:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728329730000|2024-10-07 19:35:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728329740000|2024-10-07 19:35:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728329750000|2024-10-07 19:35:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728329760000|2024-10-07 19:36:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728329770000|2024-10-07 19:36:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728329780000|2024-10-07 19:36:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728329800000|2024-10-07 19:36:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728329820000|2024-10-07 19:37:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728329830000|2024-10-07 19:37:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728329840000|2024-10-07 19:37:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728329860000|2024-10-07 19:37:40|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1728329890000|2024-10-07 19:38:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728329900000|2024-10-07 19:38:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728329920000|2024-10-07 19:38:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728329940000|2024-10-07 19:39:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728329950000|2024-10-07 19:39:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728329960000|2024-10-07 19:39:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728329970000|2024-10-07 19:39:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728329990000|2024-10-07 19:39:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728330000000|2024-10-07 19:40:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728330030000|2024-10-07 19:40:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728330050000|2024-10-07 19:40:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728330070000|2024-10-07 19:41:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728330080000|2024-10-07 19:41:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728330090000|2024-10-07 19:41:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728330100000|2024-10-07 19:41:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728330120000|2024-10-07 19:42:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728330130000|2024-10-07 19:42:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728330140000|2024-10-07 19:42:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728330350000|2024-10-07 19:45:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728330360000|2024-10-07 19:46:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728330370000|2024-10-07 19:46:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728330380000|2024-10-07 19:46:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728330390000|2024-10-07 19:46:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728330400000|2024-10-07 19:46:40|48.16|47.86|48.2|47.9|48.22|47.92|48.16|47.86|5
1728330420000|2024-10-07 19:47:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728330430000|2024-10-07 19:47:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728330440000|2024-10-07 19:47:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728330460000|2024-10-07 19:47:40|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|2
1728330490000|2024-10-07 19:48:10|48.21|47.91|48.23|47.93|48.24|47.94|48.21|47.91|4
1728330500000|2024-10-07 19:48:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1728330510000|2024-10-07 19:48:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728330520000|2024-10-07 19:48:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728330530000|2024-10-07 19:48:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728330550000|2024-10-07 19:49:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728330560000|2024-10-07 19:49:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728330570000|2024-10-07 19:49:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728330580000|2024-10-07 19:49:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728330590000|2024-10-07 19:49:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728330600000|2024-10-07 19:50:00|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|7
1728330610000|2024-10-07 19:50:10|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|5
1728330620000|2024-10-07 19:50:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728330630000|2024-10-07 19:50:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728330640000|2024-10-07 19:50:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728330650000|2024-10-07 19:50:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728330660000|2024-10-07 19:51:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1728330670000|2024-10-07 19:51:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728330690000|2024-10-07 19:51:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728330700000|2024-10-07 19:51:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728330720000|2024-10-07 19:52:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728330730000|2024-10-07 19:52:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728330740000|2024-10-07 19:52:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728330750000|2024-10-07 19:52:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728330770000|2024-10-07 19:52:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728330790000|2024-10-07 19:53:10|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|5
1728330800000|2024-10-07 19:53:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728330810000|2024-10-07 19:53:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728330900000|2024-10-07 19:55:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728330920000|2024-10-07 19:55:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728330970000|2024-10-07 19:56:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728330990000|2024-10-07 19:56:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728331000000|2024-10-07 19:56:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728331010000|2024-10-07 19:56:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728331020000|2024-10-07 19:57:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728331710000|2024-10-07 20:08:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728331800000|2024-10-07 20:10:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728331810000|2024-10-07 20:10:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728331820000|2024-10-07 20:10:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728331840000|2024-10-07 20:10:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728331850000|2024-10-07 20:10:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728331920000|2024-10-07 20:12:00|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1728331930000|2024-10-07 20:12:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1728332010000|2024-10-07 20:13:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728332110000|2024-10-07 20:15:10|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1728332120000|2024-10-07 20:15:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728332130000|2024-10-07 20:15:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728332150000|2024-10-07 20:15:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728332430000|2024-10-07 20:20:30|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|3
1728332460000|2024-10-07 20:21:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728332470000|2024-10-07 20:21:10|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1728332520000|2024-10-07 20:22:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728332530000|2024-10-07 20:22:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728332560000|2024-10-07 20:22:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728332950000|2024-10-07 20:29:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728332980000|2024-10-07 20:29:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728332990000|2024-10-07 20:29:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728333000000|2024-10-07 20:30:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728333020000|2024-10-07 20:30:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728333030000|2024-10-07 20:30:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728333040000|2024-10-07 20:30:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728333060000|2024-10-07 20:31:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728333070000|2024-10-07 20:31:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728333080000|2024-10-07 20:31:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728333110000|2024-10-07 20:31:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1728333120000|2024-10-07 20:32:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728333150000|2024-10-07 20:32:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728333160000|2024-10-07 20:32:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728333180000|2024-10-07 20:33:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728333210000|2024-10-07 20:33:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728333240000|2024-10-07 20:34:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728333260000|2024-10-07 20:34:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728333730000|2024-10-07 20:42:10|48.01|47.71|47.97|47.67|48.01|47.71|47.97|47.67|2
1728333790000|2024-10-07 20:43:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728333860000|2024-10-07 20:44:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728333870000|2024-10-07 20:44:30|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728333880000|2024-10-07 20:44:40|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1728333900000|2024-10-07 20:45:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728333910000|2024-10-07 20:45:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728333920000|2024-10-07 20:45:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728333930000|2024-10-07 20:45:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|3
1728333950000|2024-10-07 20:45:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728333960000|2024-10-07 20:46:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728333970000|2024-10-07 20:46:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728333980000|2024-10-07 20:46:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728334000000|2024-10-07 20:46:40|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|3
1728334010000|2024-10-07 20:46:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728334020000|2024-10-07 20:47:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728334030000|2024-10-07 20:47:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728334040000|2024-10-07 20:47:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728334050000|2024-10-07 20:47:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728334090000|2024-10-07 20:48:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728334140000|2024-10-07 20:49:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728334170000|2024-10-07 20:49:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728334190000|2024-10-07 20:49:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728334210000|2024-10-07 20:50:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728334220000|2024-10-07 20:50:20|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728334230000|2024-10-07 20:50:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728334240000|2024-10-07 20:50:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728334250000|2024-10-07 20:50:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728334260000|2024-10-07 20:51:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728334770000|2024-10-07 20:59:30|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|3
1728334780000|2024-10-07 20:59:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728334790000|2024-10-07 20:59:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728334800000|2024-10-07 21:00:00|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|11
1728334810000|2024-10-07 21:00:10|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|10
1728334820000|2024-10-07 21:00:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|12
1728334830000|2024-10-07 21:00:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728334840000|2024-10-07 21:00:40|47.85|47.55|47.85|47.55|47.86|47.56|47.84|47.54|6
1728334850000|2024-10-07 21:00:50|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|6
1728334860000|2024-10-07 21:01:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728334870000|2024-10-07 21:01:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728334880000|2024-10-07 21:01:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728334900000|2024-10-07 21:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728334910000|2024-10-07 21:01:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728334920000|2024-10-07 21:02:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1728334930000|2024-10-07 21:02:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|11
1728335000000|2024-10-07 21:03:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728335010000|2024-10-07 21:03:30|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|4
1728335020000|2024-10-07 21:03:40|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|9
1728335030000|2024-10-07 21:03:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|6
1728335040000|2024-10-07 21:04:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728335050000|2024-10-07 21:04:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728335060000|2024-10-07 21:04:20|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728335070000|2024-10-07 21:04:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728335080000|2024-10-07 21:04:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1728335090000|2024-10-07 21:04:50|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1728335100000|2024-10-07 21:05:00|47.99|47.69|48.01|47.71|48.02|47.72|47.99|47.69|5
1728335110000|2024-10-07 21:05:10|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|8
1728335120000|2024-10-07 21:05:20|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|3
1728335140000|2024-10-07 21:05:40|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|4
1728335160000|2024-10-07 21:06:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1728335170000|2024-10-07 21:06:10|48.07|47.77|48.05|47.75|48.07|47.77|48.04|47.74|7
1728335180000|2024-10-07 21:06:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728335190000|2024-10-07 21:06:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728335200000|2024-10-07 21:06:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|7
1728335210000|2024-10-07 21:06:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728335240000|2024-10-07 21:07:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|6
1728335250000|2024-10-07 21:07:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1728335260000|2024-10-07 21:07:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728335270000|2024-10-07 21:07:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728335280000|2024-10-07 21:08:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728335290000|2024-10-07 21:08:10|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1728335310000|2024-10-07 21:08:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728335340000|2024-10-07 21:09:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728335350000|2024-10-07 21:09:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728335370000|2024-10-07 21:09:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728335380000|2024-10-07 21:09:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728335420000|2024-10-07 21:10:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728335430000|2024-10-07 21:10:30|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728335450000|2024-10-07 21:10:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728335480000|2024-10-07 21:11:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1728335490000|2024-10-07 21:11:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728335500000|2024-10-07 21:11:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728335520000|2024-10-07 21:12:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728335530000|2024-10-07 21:12:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|8
1728335540000|2024-10-07 21:12:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728335550000|2024-10-07 21:12:30|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728335560000|2024-10-07 21:12:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728335570000|2024-10-07 21:12:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728335590000|2024-10-07 21:13:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728335600000|2024-10-07 21:13:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728335610000|2024-10-07 21:13:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728335640000|2024-10-07 21:14:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1728335650000|2024-10-07 21:14:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728335660000|2024-10-07 21:14:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728335680000|2024-10-07 21:14:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|9
1728335690000|2024-10-07 21:14:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728335700000|2024-10-07 21:15:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728335710000|2024-10-07 21:15:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728335730000|2024-10-07 21:15:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728335740000|2024-10-07 21:15:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728335760000|2024-10-07 21:16:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|12
1728335770000|2024-10-07 21:16:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1728335790000|2024-10-07 21:16:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728335820000|2024-10-07 21:17:00|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|7
1728335840000|2024-10-07 21:17:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1728335860000|2024-10-07 21:17:40|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|7
1728335880000|2024-10-07 21:18:00|48.03|47.73|48.01|47.71|48.03|47.73|48|47.7|7
1728335900000|2024-10-07 21:18:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728335910000|2024-10-07 21:18:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728335920000|2024-10-07 21:18:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|8
1728335930000|2024-10-07 21:18:50|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1728335940000|2024-10-07 21:19:00|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|6
1728335950000|2024-10-07 21:19:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728335960000|2024-10-07 21:19:20|47.98|47.68|47.96|47.66|47.99|47.69|47.96|47.66|5
1728335970000|2024-10-07 21:19:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|7
1728335980000|2024-10-07 21:19:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728336000000|2024-10-07 21:20:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728336040000|2024-10-07 21:20:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728336050000|2024-10-07 21:20:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728336080000|2024-10-07 21:21:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728336100000|2024-10-07 21:21:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728336110000|2024-10-07 21:21:50|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728336120000|2024-10-07 21:22:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728336160000|2024-10-07 21:22:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728336170000|2024-10-07 21:22:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728336180000|2024-10-07 21:23:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728336200000|2024-10-07 21:23:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728336210000|2024-10-07 21:23:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728336220000|2024-10-07 21:23:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728336230000|2024-10-07 21:23:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728336300000|2024-10-07 21:25:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1728336310000|2024-10-07 21:25:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728336330000|2024-10-07 21:25:30|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1728336340000|2024-10-07 21:25:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728336350000|2024-10-07 21:25:50|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728336360000|2024-10-07 21:26:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728336400000|2024-10-07 21:26:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728336420000|2024-10-07 21:27:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1728336430000|2024-10-07 21:27:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1728336440000|2024-10-07 21:27:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728336450000|2024-10-07 21:27:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728336490000|2024-10-07 21:28:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728336500000|2024-10-07 21:28:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728336510000|2024-10-07 21:28:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728336540000|2024-10-07 21:29:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728336550000|2024-10-07 21:29:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728336570000|2024-10-07 21:29:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728336580000|2024-10-07 21:29:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1728336590000|2024-10-07 21:29:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728336620000|2024-10-07 21:30:20|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|4
1728336660000|2024-10-07 21:31:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728336670000|2024-10-07 21:31:10|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|15
1728336680000|2024-10-07 21:31:20|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|16
1728336690000|2024-10-07 21:31:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728336700000|2024-10-07 21:31:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728336740000|2024-10-07 21:32:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1728336770000|2024-10-07 21:32:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728336780000|2024-10-07 21:33:00|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|6
1728336790000|2024-10-07 21:33:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728336850000|2024-10-07 21:34:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728336900000|2024-10-07 21:35:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1728336950000|2024-10-07 21:35:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728336960000|2024-10-07 21:36:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|9
1728336970000|2024-10-07 21:36:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1728337010000|2024-10-07 21:36:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|8
1728337040000|2024-10-07 21:37:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728337080000|2024-10-07 21:38:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728337090000|2024-10-07 21:38:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|7
1728337100000|2024-10-07 21:38:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728337180000|2024-10-07 21:39:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728337200000|2024-10-07 21:40:00|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|4
1728337260000|2024-10-07 21:41:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1728337290000|2024-10-07 21:41:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728337310000|2024-10-07 21:41:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728337370000|2024-10-07 21:42:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728337380000|2024-10-07 21:43:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728337430000|2024-10-07 21:43:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1728337440000|2024-10-07 21:44:00|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1728337450000|2024-10-07 21:44:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728337500000|2024-10-07 21:45:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728337570000|2024-10-07 21:46:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728337700000|2024-10-07 21:48:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728337750000|2024-10-07 21:49:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728337760000|2024-10-07 21:49:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728337770000|2024-10-07 21:49:30|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728337850000|2024-10-07 21:50:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|5
1728337880000|2024-10-07 21:51:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728337890000|2024-10-07 21:51:30|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|14
1728337900000|2024-10-07 21:51:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|13
1728337920000|2024-10-07 21:52:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1728337930000|2024-10-07 21:52:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1728337980000|2024-10-07 21:53:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728337990000|2024-10-07 21:53:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728338000000|2024-10-07 21:53:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728338040000|2024-10-07 21:54:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|2
1728338100000|2024-10-07 21:55:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728338110000|2024-10-07 21:55:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728338120000|2024-10-07 21:55:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728338140000|2024-10-07 21:55:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728338170000|2024-10-07 21:56:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728338310000|2024-10-07 21:58:30|48.22|47.92|48.18|47.88|48.22|47.92|48.18|47.88|4
1728338320000|2024-10-07 21:58:40|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|4
1728338330000|2024-10-07 21:58:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728338340000|2024-10-07 21:59:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|4
1728338350000|2024-10-07 21:59:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728338360000|2024-10-07 21:59:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728338370000|2024-10-07 21:59:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728338380000|2024-10-07 21:59:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728338420000|2024-10-07 22:00:20|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|4
1728338430000|2024-10-07 22:00:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728338450000|2024-10-07 22:00:50|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1728338460000|2024-10-07 22:01:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728338470000|2024-10-07 22:01:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728338510000|2024-10-07 22:01:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728338550000|2024-10-07 22:02:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728338580000|2024-10-07 22:03:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728338610000|2024-10-07 22:03:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728338620000|2024-10-07 22:03:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728338640000|2024-10-07 22:04:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728338690000|2024-10-07 22:04:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728338700000|2024-10-07 22:05:00|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|2
1728338710000|2024-10-07 22:05:10|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1728338720000|2024-10-07 22:05:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728338740000|2024-10-07 22:05:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728338760000|2024-10-07 22:06:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728338770000|2024-10-07 22:06:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728338780000|2024-10-07 22:06:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728338800000|2024-10-07 22:06:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728338810000|2024-10-07 22:06:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728338820000|2024-10-07 22:07:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728339190000|2024-10-07 22:13:10|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|4
1728339200000|2024-10-07 22:13:20|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1728339210000|2024-10-07 22:13:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728339240000|2024-10-07 22:14:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728339250000|2024-10-07 22:14:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728339270000|2024-10-07 22:14:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728339290000|2024-10-07 22:14:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339310000|2024-10-07 22:15:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728339320000|2024-10-07 22:15:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339340000|2024-10-07 22:15:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728339350000|2024-10-07 22:15:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339360000|2024-10-07 22:16:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728339370000|2024-10-07 22:16:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728339380000|2024-10-07 22:16:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728339410000|2024-10-07 22:16:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728339420000|2024-10-07 22:17:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728339430000|2024-10-07 22:17:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728339440000|2024-10-07 22:17:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728339470000|2024-10-07 22:17:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728339490000|2024-10-07 22:18:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728339710000|2024-10-07 22:21:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728339720000|2024-10-07 22:22:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728339730000|2024-10-07 22:22:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339740000|2024-10-07 22:22:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728339750000|2024-10-07 22:22:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728339760000|2024-10-07 22:22:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728339800000|2024-10-07 22:23:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728339830000|2024-10-07 22:23:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728339850000|2024-10-07 22:24:10|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1728339860000|2024-10-07 22:24:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339880000|2024-10-07 22:24:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728339960000|2024-10-07 22:26:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728339970000|2024-10-07 22:26:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728339990000|2024-10-07 22:26:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728340010000|2024-10-07 22:26:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728340030000|2024-10-07 22:27:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728340050000|2024-10-07 22:27:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728340080000|2024-10-07 22:28:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728340100000|2024-10-07 22:28:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728340130000|2024-10-07 22:28:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728340140000|2024-10-07 22:29:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728340150000|2024-10-07 22:29:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728340170000|2024-10-07 22:29:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728340230000|2024-10-07 22:30:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728340240000|2024-10-07 22:30:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728340270000|2024-10-07 22:31:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728340300000|2024-10-07 22:31:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728340320000|2024-10-07 22:32:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728340350000|2024-10-07 22:32:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728340390000|2024-10-07 22:33:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728340410000|2024-10-07 22:33:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728340420000|2024-10-07 22:33:40|48.14|47.84|48.1|47.8|48.14|47.84|48.09|47.79|5
1728340430000|2024-10-07 22:33:50|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1728340440000|2024-10-07 22:34:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728340450000|2024-10-07 22:34:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728340460000|2024-10-07 22:34:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|2
1728340470000|2024-10-07 22:34:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728340480000|2024-10-07 22:34:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728340490000|2024-10-07 22:34:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728340500000|2024-10-07 22:35:00|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1728340530000|2024-10-07 22:35:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728340550000|2024-10-07 22:35:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728340560000|2024-10-07 22:36:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728340580000|2024-10-07 22:36:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728340590000|2024-10-07 22:36:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728340600000|2024-10-07 22:36:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728340620000|2024-10-07 22:37:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728340630000|2024-10-07 22:37:10|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|3
1728340650000|2024-10-07 22:37:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728340680000|2024-10-07 22:38:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728340690000|2024-10-07 22:38:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728340700000|2024-10-07 22:38:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728340710000|2024-10-07 22:38:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728340740000|2024-10-07 22:39:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728340770000|2024-10-07 22:39:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728340910000|2024-10-07 22:41:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728340940000|2024-10-07 22:42:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728341010000|2024-10-07 22:43:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728341030000|2024-10-07 22:43:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728341040000|2024-10-07 22:44:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728341060000|2024-10-07 22:44:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728341080000|2024-10-07 22:44:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728341110000|2024-10-07 22:45:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728341120000|2024-10-07 22:45:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728341130000|2024-10-07 22:45:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728341160000|2024-10-07 22:46:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728341200000|2024-10-07 22:46:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728341240000|2024-10-07 22:47:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728341260000|2024-10-07 22:47:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728341280000|2024-10-07 22:48:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728341300000|2024-10-07 22:48:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728341310000|2024-10-07 22:48:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728341350000|2024-10-07 22:49:10|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728341360000|2024-10-07 22:49:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728341370000|2024-10-07 22:49:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728341700000|2024-10-07 22:55:00|47.95|47.65|47.85|47.55|47.95|47.65|47.85|47.55|3
1728341710000|2024-10-07 22:55:10|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1728341720000|2024-10-07 22:55:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728341750000|2024-10-07 22:55:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728341760000|2024-10-07 22:56:00|47.83|47.53|47.79|47.49|47.83|47.53|47.78|47.48|5
1728341770000|2024-10-07 22:56:10|47.77|47.47|47.72|47.42|47.77|47.47|47.72|47.42|7
1728341780000|2024-10-07 22:56:20|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|6
1728341790000|2024-10-07 22:56:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728341800000|2024-10-07 22:56:40|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1728341810000|2024-10-07 22:56:50|47.67|47.37|47.61|47.31|47.67|47.37|47.6|47.3|7
1728341820000|2024-10-07 22:57:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728341830000|2024-10-07 22:57:10|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|6
1728341840000|2024-10-07 22:57:20|47.68|47.38|47.72|47.42|47.72|47.42|47.68|47.38|4
1728341850000|2024-10-07 22:57:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|4
1728341860000|2024-10-07 22:57:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728341870000|2024-10-07 22:57:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728341880000|2024-10-07 22:58:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728341890000|2024-10-07 22:58:10|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|4
1728341900000|2024-10-07 22:58:20|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|6
1728341910000|2024-10-07 22:58:30|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728341920000|2024-10-07 22:58:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728341930000|2024-10-07 22:58:50|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1728341940000|2024-10-07 22:59:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728341950000|2024-10-07 22:59:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728341960000|2024-10-07 22:59:20|47.68|47.38|47.64|47.34|47.68|47.38|47.64|47.34|6
1728341970000|2024-10-07 22:59:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728341980000|2024-10-07 22:59:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728342000000|2024-10-07 23:00:00|47.6|47.3|47.53|47.23|47.61|47.31|47.53|47.23|4
1728342010000|2024-10-07 23:00:10|47.54|47.24|47.52|47.22|47.55|47.25|47.52|47.22|5
1728342020000|2024-10-07 23:00:20|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|4
1728342030000|2024-10-07 23:00:30|47.44|47.14|47.43|47.13|47.46|47.16|47.43|47.13|8
1728342040000|2024-10-07 23:00:40|47.41|47.11|47.39|47.09|47.41|47.11|47.37|47.07|12
1728342050000|2024-10-07 23:00:50|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|4
1728342060000|2024-10-07 23:01:00|47.41|47.11|47.44|47.14|47.48|47.18|47.41|47.11|12
1728342070000|2024-10-07 23:01:10|47.45|47.15|47.49|47.19|47.49|47.19|47.44|47.14|8
1728342080000|2024-10-07 23:01:20|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1728342090000|2024-10-07 23:01:30|47.47|47.17|47.48|47.18|47.48|47.18|47.45|47.15|6
1728342100000|2024-10-07 23:01:40|47.49|47.19|47.47|47.17|47.5|47.2|47.47|47.17|5
1728342110000|2024-10-07 23:01:50|47.45|47.15|47.49|47.19|47.49|47.19|47.44|47.14|9
1728342120000|2024-10-07 23:02:00|47.48|47.18|47.42|47.12|47.5|47.2|47.42|47.12|9
1728342130000|2024-10-07 23:02:10|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|6
1728342140000|2024-10-07 23:02:20|47.41|47.11|47.49|47.19|47.49|47.19|47.41|47.11|8
1728342150000|2024-10-07 23:02:30|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|3
1728342160000|2024-10-07 23:02:40|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1728342170000|2024-10-07 23:02:50|47.4|47.1|47.41|47.11|47.43|47.13|47.4|47.1|5
1728342180000|2024-10-07 23:03:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728342190000|2024-10-07 23:03:10|47.41|47.11|47.45|47.15|47.46|47.16|47.41|47.11|5
1728342200000|2024-10-07 23:03:20|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1728342210000|2024-10-07 23:03:30|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1728342220000|2024-10-07 23:03:40|47.41|47.11|47.36|47.06|47.41|47.11|47.36|47.06|6
1728342230000|2024-10-07 23:03:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728342240000|2024-10-07 23:04:00|47.36|47.06|47.32|47.02|47.37|47.07|47.32|47.02|7
1728342250000|2024-10-07 23:04:10|47.33|47.03|47.32|47.02|47.36|47.06|47.32|47.02|5
1728342270000|2024-10-07 23:04:30|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|4
1728342280000|2024-10-07 23:04:40|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|2
1728342290000|2024-10-07 23:04:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728342300000|2024-10-07 23:05:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|3
1728342310000|2024-10-07 23:05:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728342320000|2024-10-07 23:05:20|47.33|47.03|47.35|47.05|47.36|47.06|47.33|47.03|11
1728342330000|2024-10-07 23:05:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728342340000|2024-10-07 23:05:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728342350000|2024-10-07 23:05:50|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1728342360000|2024-10-07 23:06:00|47.37|47.07|47.4|47.1|47.4|47.1|47.36|47.06|7
1728342370000|2024-10-07 23:06:10|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|7
1728342380000|2024-10-07 23:06:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728342390000|2024-10-07 23:06:30|47.46|47.16|47.51|47.21|47.51|47.21|47.46|47.16|5
1728342400000|2024-10-07 23:06:40|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|8
1728342410000|2024-10-07 23:06:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728342420000|2024-10-07 23:07:00|47.53|47.23|47.56|47.26|47.57|47.27|47.53|47.23|5
1728342430000|2024-10-07 23:07:10|47.55|47.25|47.55|47.25|47.55|47.25|47.52|47.22|8
1728342440000|2024-10-07 23:07:20|47.54|47.24|47.54|47.24|47.54|47.24|47.52|47.22|7
1728342450000|2024-10-07 23:07:30|47.55|47.25|47.56|47.26|47.58|47.28|47.54|47.24|8
1728342460000|2024-10-07 23:07:40|47.55|47.25|47.5|47.2|47.55|47.25|47.5|47.2|6
1728342470000|2024-10-07 23:07:50|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|5
1728342480000|2024-10-07 23:08:00|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|5
1728342490000|2024-10-07 23:08:10|47.53|47.23|47.53|47.23|47.54|47.24|47.52|47.22|5
1728342500000|2024-10-07 23:08:20|47.54|47.24|47.59|47.29|47.59|47.29|47.53|47.23|8
1728342510000|2024-10-07 23:08:30|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|4
1728342520000|2024-10-07 23:08:40|47.61|47.31|47.69|47.39|47.69|47.39|47.61|47.31|3
1728342530000|2024-10-07 23:08:50|47.72|47.42|47.71|47.41|47.74|47.44|47.71|47.41|7
1728342540000|2024-10-07 23:09:00|47.72|47.42|47.68|47.38|47.72|47.42|47.68|47.38|6
1728342550000|2024-10-07 23:09:10|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|7
1728342560000|2024-10-07 23:09:20|47.67|47.37|47.69|47.39|47.69|47.39|47.66|47.36|5
1728342570000|2024-10-07 23:09:30|47.68|47.38|47.66|47.36|47.69|47.39|47.66|47.36|7
1728342580000|2024-10-07 23:09:40|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1728342590000|2024-10-07 23:09:50|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1728342600000|2024-10-07 23:10:00|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|5
1728342610000|2024-10-07 23:10:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728342620000|2024-10-07 23:10:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728342630000|2024-10-07 23:10:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728342650000|2024-10-07 23:10:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728342660000|2024-10-07 23:11:00|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|7
1728342670000|2024-10-07 23:11:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728342680000|2024-10-07 23:11:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1728342690000|2024-10-07 23:11:30|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1728342700000|2024-10-07 23:11:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728343870000|2024-10-07 23:31:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728343890000|2024-10-07 23:31:30|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1728343900000|2024-10-07 23:31:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728343920000|2024-10-07 23:32:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728343950000|2024-10-07 23:32:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728343980000|2024-10-07 23:33:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728343990000|2024-10-07 23:33:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728344020000|2024-10-07 23:33:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728344030000|2024-10-07 23:33:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728344060000|2024-10-07 23:34:20|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|3
1728344070000|2024-10-07 23:34:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728344080000|2024-10-07 23:34:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728344100000|2024-10-07 23:35:00|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1728344110000|2024-10-07 23:35:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728344120000|2024-10-07 23:35:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728344130000|2024-10-07 23:35:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728344140000|2024-10-07 23:35:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728344170000|2024-10-07 23:36:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728344180000|2024-10-07 23:36:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728344190000|2024-10-07 23:36:30|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1728344200000|2024-10-07 23:36:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728344210000|2024-10-07 23:36:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728344220000|2024-10-07 23:37:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728344230000|2024-10-07 23:37:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728344240000|2024-10-07 23:37:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728344250000|2024-10-07 23:37:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728344260000|2024-10-07 23:37:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728344270000|2024-10-07 23:37:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728344280000|2024-10-07 23:38:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728344300000|2024-10-07 23:38:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728344320000|2024-10-07 23:38:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728344330000|2024-10-07 23:38:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728344340000|2024-10-07 23:39:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728344360000|2024-10-07 23:39:20|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1728344370000|2024-10-07 23:39:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728344380000|2024-10-07 23:39:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728344390000|2024-10-07 23:39:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728344410000|2024-10-07 23:40:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728344430000|2024-10-07 23:40:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728344440000|2024-10-07 23:40:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728344450000|2024-10-07 23:40:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728344470000|2024-10-07 23:41:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728344480000|2024-10-07 23:41:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728344490000|2024-10-07 23:41:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728344500000|2024-10-07 23:41:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728345430000|2024-10-07 23:57:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728345440000|2024-10-07 23:57:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728345450000|2024-10-07 23:57:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728345470000|2024-10-07 23:57:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728345480000|2024-10-07 23:58:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728345490000|2024-10-07 23:58:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728345500000|2024-10-07 23:58:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728345510000|2024-10-07 23:58:30|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|4
1728345520000|2024-10-07 23:58:40|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1728345530000|2024-10-07 23:58:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728345550000|2024-10-07 23:59:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728345560000|2024-10-07 23:59:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728345570000|2024-10-07 23:59:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1728345580000|2024-10-07 23:59:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728345590000|2024-10-07 23:59:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728345600000|2024-10-08 00:00:00|47.33|47.03|47.36|47.06|47.36|47.06|47.32|47.02|6
1728345610000|2024-10-08 00:00:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|5
1728345620000|2024-10-08 00:00:20|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1728345640000|2024-10-08 00:00:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728345650000|2024-10-08 00:00:50|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728345670000|2024-10-08 00:01:10|47.4|47.1|47.44|47.14|47.44|47.14|47.4|47.1|5
1728345680000|2024-10-08 00:01:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728345690000|2024-10-08 00:01:30|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|6
1728345720000|2024-10-08 00:02:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728345730000|2024-10-08 00:02:10|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|4
1728345740000|2024-10-08 00:02:20|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|4
1728345760000|2024-10-08 00:02:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728345770000|2024-10-08 00:02:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728345780000|2024-10-08 00:03:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728345790000|2024-10-08 00:03:10|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728345800000|2024-10-08 00:03:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1728345810000|2024-10-08 00:03:30|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728345820000|2024-10-08 00:03:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728345830000|2024-10-08 00:03:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728345840000|2024-10-08 00:04:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1728345850000|2024-10-08 00:04:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728345860000|2024-10-08 00:04:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|8
1728345870000|2024-10-08 00:04:30|47.54|47.24|47.5|47.2|47.54|47.24|47.5|47.2|3
1728345880000|2024-10-08 00:04:40|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728345890000|2024-10-08 00:04:50|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|3
1728345900000|2024-10-08 00:05:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728345910000|2024-10-08 00:05:10|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1728345930000|2024-10-08 00:05:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728345940000|2024-10-08 00:05:40|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|5
1728345950000|2024-10-08 00:05:50|47.6|47.3|47.64|47.34|47.64|47.34|47.6|47.3|4
1728345960000|2024-10-08 00:06:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728345970000|2024-10-08 00:06:10|47.64|47.34|47.64|47.34|47.64|47.34|47.62|47.32|5
1728345990000|2024-10-08 00:06:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728346000000|2024-10-08 00:06:40|47.6|47.3|47.63|47.33|47.64|47.34|47.59|47.29|12
1728346010000|2024-10-08 00:06:50|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728346020000|2024-10-08 00:07:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|6
1728346030000|2024-10-08 00:07:10|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|6
1728346040000|2024-10-08 00:07:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728346050000|2024-10-08 00:07:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728346060000|2024-10-08 00:07:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1728346070000|2024-10-08 00:07:50|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|9
1728346080000|2024-10-08 00:08:00|47.6|47.3|47.56|47.26|47.61|47.31|47.56|47.26|8
1728346090000|2024-10-08 00:08:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728346100000|2024-10-08 00:08:20|47.53|47.23|47.52|47.22|47.53|47.23|47.5|47.2|8
1728346110000|2024-10-08 00:08:30|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|6
1728346120000|2024-10-08 00:08:40|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|6
1728346130000|2024-10-08 00:08:50|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1728346140000|2024-10-08 00:09:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1728346150000|2024-10-08 00:09:10|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|7
1728346160000|2024-10-08 00:09:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728346170000|2024-10-08 00:09:30|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|8
1728346180000|2024-10-08 00:09:40|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|12
1728346190000|2024-10-08 00:09:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728346200000|2024-10-08 00:10:00|47.52|47.22|47.53|47.23|47.53|47.23|47.51|47.21|6
1728346210000|2024-10-08 00:10:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728346220000|2024-10-08 00:10:20|47.55|47.25|47.59|47.29|47.59|47.29|47.54|47.24|11
1728346230000|2024-10-08 00:10:30|47.58|47.28|47.62|47.32|47.62|47.32|47.58|47.28|9
1728346240000|2024-10-08 00:10:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728346250000|2024-10-08 00:10:50|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|8
1728346260000|2024-10-08 00:11:00|47.66|47.36|47.71|47.41|47.71|47.41|47.66|47.36|7
1728346270000|2024-10-08 00:11:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728346280000|2024-10-08 00:11:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728346290000|2024-10-08 00:11:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728346300000|2024-10-08 00:11:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728346310000|2024-10-08 00:11:50|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|4
1728346320000|2024-10-08 00:12:00|47.65|47.35|47.67|47.37|47.67|47.37|47.64|47.34|11
1728346330000|2024-10-08 00:12:10|47.66|47.36|47.69|47.39|47.7|47.4|47.66|47.36|8
1728346340000|2024-10-08 00:12:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728346350000|2024-10-08 00:12:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1728346360000|2024-10-08 00:12:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728346370000|2024-10-08 00:12:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728346380000|2024-10-08 00:13:00|47.64|47.34|47.65|47.35|47.67|47.37|47.64|47.34|7
1728346390000|2024-10-08 00:13:10|47.64|47.34|47.62|47.32|47.64|47.34|47.6|47.3|6
1728346400000|2024-10-08 00:13:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728346410000|2024-10-08 00:13:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728346420000|2024-10-08 00:13:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728346430000|2024-10-08 00:13:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728346440000|2024-10-08 00:14:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|6
1728346450000|2024-10-08 00:14:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728346460000|2024-10-08 00:14:20|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|9
1728346470000|2024-10-08 00:14:30|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|5
1728346480000|2024-10-08 00:14:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|7
1728346490000|2024-10-08 00:14:50|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|9
1728346500000|2024-10-08 00:15:00|47.65|47.35|47.62|47.32|47.65|47.35|47.62|47.32|6
1728346510000|2024-10-08 00:15:10|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|7
1728346520000|2024-10-08 00:15:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|10
1728346530000|2024-10-08 00:15:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728346540000|2024-10-08 00:15:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728346550000|2024-10-08 00:15:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728346560000|2024-10-08 00:16:00|47.69|47.39|47.65|47.35|47.69|47.39|47.63|47.33|11
1728346570000|2024-10-08 00:16:10|47.66|47.36|47.6|47.3|47.66|47.36|47.6|47.3|7
1728346580000|2024-10-08 00:16:20|47.61|47.31|47.57|47.27|47.61|47.31|47.57|47.27|7
1728346600000|2024-10-08 00:16:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728346610000|2024-10-08 00:16:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728346620000|2024-10-08 00:17:00|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|3
1728346630000|2024-10-08 00:17:10|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|6
1728346640000|2024-10-08 00:17:20|47.54|47.24|47.51|47.21|47.54|47.24|47.51|47.21|4
1728346650000|2024-10-08 00:17:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728346660000|2024-10-08 00:17:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728346670000|2024-10-08 00:17:50|47.47|47.17|47.44|47.14|47.47|47.17|47.43|47.13|4
1728346680000|2024-10-08 00:18:00|47.43|47.13|47.47|47.17|47.47|47.17|47.43|47.13|9
1728346690000|2024-10-08 00:18:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728346700000|2024-10-08 00:18:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728346710000|2024-10-08 00:18:30|47.49|47.19|47.53|47.23|47.54|47.24|47.49|47.19|6
1728346720000|2024-10-08 00:18:40|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|7
1728346730000|2024-10-08 00:18:50|47.53|47.23|47.54|47.24|47.55|47.25|47.52|47.22|4
1728346740000|2024-10-08 00:19:00|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|7
1728346750000|2024-10-08 00:19:10|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1728346760000|2024-10-08 00:19:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728346770000|2024-10-08 00:19:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728346780000|2024-10-08 00:19:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728346800000|2024-10-08 00:20:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728346810000|2024-10-08 00:20:10|47.54|47.24|47.54|47.24|47.55|47.25|47.52|47.22|6
1728346820000|2024-10-08 00:20:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728346830000|2024-10-08 00:20:30|47.57|47.27|47.54|47.24|47.57|47.27|47.54|47.24|3
1728346840000|2024-10-08 00:20:40|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728346850000|2024-10-08 00:20:50|47.52|47.22|47.54|47.24|47.55|47.25|47.52|47.22|7
1728346860000|2024-10-08 00:21:00|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|5
1728346870000|2024-10-08 00:21:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728346880000|2024-10-08 00:21:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728346890000|2024-10-08 00:21:30|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|3
1728346900000|2024-10-08 00:21:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728346910000|2024-10-08 00:21:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728346940000|2024-10-08 00:22:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1728346950000|2024-10-08 00:22:30|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|4
1728346960000|2024-10-08 00:22:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728346970000|2024-10-08 00:22:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728346980000|2024-10-08 00:23:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728346990000|2024-10-08 00:23:10|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|4
1728347010000|2024-10-08 00:23:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728347020000|2024-10-08 00:23:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728347030000|2024-10-08 00:23:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728347040000|2024-10-08 00:24:00|47.59|47.29|47.61|47.31|47.62|47.32|47.59|47.29|7
1728347050000|2024-10-08 00:24:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728347070000|2024-10-08 00:24:30|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|3
1728347080000|2024-10-08 00:24:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728347100000|2024-10-08 00:25:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728347110000|2024-10-08 00:25:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728347120000|2024-10-08 00:25:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728347130000|2024-10-08 00:25:30|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1728347140000|2024-10-08 00:25:40|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|11
1728347150000|2024-10-08 00:25:50|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1728347160000|2024-10-08 00:26:00|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1728347170000|2024-10-08 00:26:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|9
1728347180000|2024-10-08 00:26:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1728347190000|2024-10-08 00:26:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728347200000|2024-10-08 00:26:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728347210000|2024-10-08 00:26:50|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1728347220000|2024-10-08 00:27:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728347230000|2024-10-08 00:27:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728347240000|2024-10-08 00:27:20|47.64|47.34|47.66|47.36|47.67|47.37|47.64|47.34|5
1728347250000|2024-10-08 00:27:30|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|4
1728347260000|2024-10-08 00:27:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728347270000|2024-10-08 00:27:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728347280000|2024-10-08 00:28:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728347290000|2024-10-08 00:28:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728347300000|2024-10-08 00:28:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728347310000|2024-10-08 00:28:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728347320000|2024-10-08 00:28:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728347330000|2024-10-08 00:28:50|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|4
1728347340000|2024-10-08 00:29:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1728347350000|2024-10-08 00:29:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728347360000|2024-10-08 00:29:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728347370000|2024-10-08 00:29:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728347380000|2024-10-08 00:29:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728347390000|2024-10-08 00:29:50|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|4
1728347400000|2024-10-08 00:30:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728347410000|2024-10-08 00:30:10|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|5
1728347420000|2024-10-08 00:30:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728347430000|2024-10-08 00:30:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728347440000|2024-10-08 00:30:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728347450000|2024-10-08 00:30:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728347460000|2024-10-08 00:31:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1728347470000|2024-10-08 00:31:10|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728347480000|2024-10-08 00:31:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728347500000|2024-10-08 00:31:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728347510000|2024-10-08 00:31:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728347520000|2024-10-08 00:32:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728347530000|2024-10-08 00:32:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728347550000|2024-10-08 00:32:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728347560000|2024-10-08 00:32:40|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|2
1728347580000|2024-10-08 00:33:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728347590000|2024-10-08 00:33:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728347610000|2024-10-08 00:33:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728347630000|2024-10-08 00:33:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728347640000|2024-10-08 00:34:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728347650000|2024-10-08 00:34:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728347660000|2024-10-08 00:34:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728347690000|2024-10-08 00:34:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|7
1728347700000|2024-10-08 00:35:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728347710000|2024-10-08 00:35:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728347720000|2024-10-08 00:35:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728347730000|2024-10-08 00:35:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728347740000|2024-10-08 00:35:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728347750000|2024-10-08 00:35:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1728347760000|2024-10-08 00:36:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|6
1728347770000|2024-10-08 00:36:10|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|5
1728347780000|2024-10-08 00:36:20|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1728347790000|2024-10-08 00:36:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728347810000|2024-10-08 00:36:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728347830000|2024-10-08 00:37:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728347840000|2024-10-08 00:37:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728347850000|2024-10-08 00:37:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728347910000|2024-10-08 00:38:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728347940000|2024-10-08 00:39:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728347950000|2024-10-08 00:39:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728347980000|2024-10-08 00:39:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728347990000|2024-10-08 00:39:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728348000000|2024-10-08 00:40:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728348010000|2024-10-08 00:40:10|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1728348040000|2024-10-08 00:40:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728348050000|2024-10-08 00:40:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728348060000|2024-10-08 00:41:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728348080000|2024-10-08 00:41:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728348090000|2024-10-08 00:41:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728348110000|2024-10-08 00:41:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728348130000|2024-10-08 00:42:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728348140000|2024-10-08 00:42:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728348150000|2024-10-08 00:42:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728348160000|2024-10-08 00:42:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728348170000|2024-10-08 00:42:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728348190000|2024-10-08 00:43:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728348210000|2024-10-08 00:43:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728348230000|2024-10-08 00:43:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728348250000|2024-10-08 00:44:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728348260000|2024-10-08 00:44:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728348810000|2024-10-08 00:53:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728348820000|2024-10-08 00:53:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728348830000|2024-10-08 00:53:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1728348840000|2024-10-08 00:54:00|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|7
1728348850000|2024-10-08 00:54:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1728348860000|2024-10-08 00:54:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728348870000|2024-10-08 00:54:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728348880000|2024-10-08 00:54:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728348890000|2024-10-08 00:54:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1728348900000|2024-10-08 00:55:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728348910000|2024-10-08 00:55:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728348920000|2024-10-08 00:55:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728348940000|2024-10-08 00:55:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728348950000|2024-10-08 00:55:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728348960000|2024-10-08 00:56:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728348980000|2024-10-08 00:56:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728348990000|2024-10-08 00:56:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728349000000|2024-10-08 00:56:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728349010000|2024-10-08 00:56:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728349040000|2024-10-08 00:57:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728349050000|2024-10-08 00:57:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728349060000|2024-10-08 00:57:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728349070000|2024-10-08 00:57:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728349080000|2024-10-08 00:58:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728349190000|2024-10-08 00:59:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728349220000|2024-10-08 01:00:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728349230000|2024-10-08 01:00:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|4
1728349240000|2024-10-08 01:00:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1728349250000|2024-10-08 01:00:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728349260000|2024-10-08 01:01:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728349280000|2024-10-08 01:01:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728349290000|2024-10-08 01:01:30|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1728349300000|2024-10-08 01:01:40|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|4
1728349320000|2024-10-08 01:02:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1728349330000|2024-10-08 01:02:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728349350000|2024-10-08 01:02:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728349370000|2024-10-08 01:02:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728349380000|2024-10-08 01:03:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728349390000|2024-10-08 01:03:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728349400000|2024-10-08 01:03:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728349410000|2024-10-08 01:03:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728349430000|2024-10-08 01:03:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728349440000|2024-10-08 01:04:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728349450000|2024-10-08 01:04:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728349460000|2024-10-08 01:04:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728349470000|2024-10-08 01:04:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728349480000|2024-10-08 01:04:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728349490000|2024-10-08 01:04:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728349500000|2024-10-08 01:05:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728349520000|2024-10-08 01:05:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728349530000|2024-10-08 01:05:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728349540000|2024-10-08 01:05:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728349560000|2024-10-08 01:06:00|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|7
1728349580000|2024-10-08 01:06:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728349590000|2024-10-08 01:06:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728349600000|2024-10-08 01:06:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728349610000|2024-10-08 01:06:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728349620000|2024-10-08 01:07:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728349630000|2024-10-08 01:07:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728349640000|2024-10-08 01:07:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728349690000|2024-10-08 01:08:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728350110000|2024-10-08 01:15:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728350120000|2024-10-08 01:15:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728350130000|2024-10-08 01:15:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728350270000|2024-10-08 01:17:50|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|2
1728350280000|2024-10-08 01:18:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728350290000|2024-10-08 01:18:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728350300000|2024-10-08 01:18:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728350310000|2024-10-08 01:18:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728350320000|2024-10-08 01:18:40|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728350330000|2024-10-08 01:18:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728350340000|2024-10-08 01:19:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728350350000|2024-10-08 01:19:10|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|4
1728350370000|2024-10-08 01:19:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728350390000|2024-10-08 01:19:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728350400000|2024-10-08 01:20:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728350410000|2024-10-08 01:20:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728350420000|2024-10-08 01:20:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728350430000|2024-10-08 01:20:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728350630000|2024-10-08 01:23:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728350640000|2024-10-08 01:24:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728350660000|2024-10-08 01:24:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728350670000|2024-10-08 01:24:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728350680000|2024-10-08 01:24:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728350710000|2024-10-08 01:25:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728350720000|2024-10-08 01:25:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728350730000|2024-10-08 01:25:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728350760000|2024-10-08 01:26:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728350770000|2024-10-08 01:26:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728350780000|2024-10-08 01:26:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728350790000|2024-10-08 01:26:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728350830000|2024-10-08 01:27:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728350840000|2024-10-08 01:27:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728350860000|2024-10-08 01:27:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728350880000|2024-10-08 01:28:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728350890000|2024-10-08 01:28:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|9
1728350900000|2024-10-08 01:28:20|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|3
1728350910000|2024-10-08 01:28:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728350920000|2024-10-08 01:28:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728350930000|2024-10-08 01:28:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728350940000|2024-10-08 01:29:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728350980000|2024-10-08 01:29:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728351000000|2024-10-08 01:30:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728351010000|2024-10-08 01:30:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728351020000|2024-10-08 01:30:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728351040000|2024-10-08 01:30:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728351050000|2024-10-08 01:30:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728351070000|2024-10-08 01:31:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728351080000|2024-10-08 01:31:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728351090000|2024-10-08 01:31:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1728351100000|2024-10-08 01:31:40|47.54|47.24|47.55|47.25|47.55|47.25|47.52|47.22|4
1728351110000|2024-10-08 01:31:50|47.58|47.28|47.58|47.28|47.6|47.3|47.58|47.28|5
1728351120000|2024-10-08 01:32:00|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|3
1728351130000|2024-10-08 01:32:10|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728351140000|2024-10-08 01:32:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728351170000|2024-10-08 01:32:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728351180000|2024-10-08 01:33:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728351190000|2024-10-08 01:33:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728351210000|2024-10-08 01:33:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728351220000|2024-10-08 01:33:40|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|6
1728351230000|2024-10-08 01:33:50|47.61|47.31|47.64|47.34|47.65|47.35|47.61|47.31|6
1728351240000|2024-10-08 01:34:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728351250000|2024-10-08 01:34:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728351260000|2024-10-08 01:34:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728351270000|2024-10-08 01:34:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728351280000|2024-10-08 01:34:40|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|4
1728351300000|2024-10-08 01:35:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728351310000|2024-10-08 01:35:10|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1728351320000|2024-10-08 01:35:20|47.69|47.39|47.73|47.43|47.73|47.43|47.69|47.39|4
1728351330000|2024-10-08 01:35:30|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728351340000|2024-10-08 01:35:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728351350000|2024-10-08 01:35:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728351360000|2024-10-08 01:36:00|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|3
1728351370000|2024-10-08 01:36:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728351400000|2024-10-08 01:36:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728351410000|2024-10-08 01:36:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|8
1728351420000|2024-10-08 01:37:00|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|6
1728351440000|2024-10-08 01:37:20|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1728351450000|2024-10-08 01:37:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728351460000|2024-10-08 01:37:40|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1728351480000|2024-10-08 01:38:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728351490000|2024-10-08 01:38:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1728351500000|2024-10-08 01:38:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728351510000|2024-10-08 01:38:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728351520000|2024-10-08 01:38:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728351530000|2024-10-08 01:38:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728351540000|2024-10-08 01:39:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728351570000|2024-10-08 01:39:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728351580000|2024-10-08 01:39:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728351590000|2024-10-08 01:39:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728351600000|2024-10-08 01:40:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728351630000|2024-10-08 01:40:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728351640000|2024-10-08 01:40:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728351650000|2024-10-08 01:40:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728351660000|2024-10-08 01:41:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728351670000|2024-10-08 01:41:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728351690000|2024-10-08 01:41:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728351700000|2024-10-08 01:41:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728351740000|2024-10-08 01:42:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728351760000|2024-10-08 01:42:40|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|4
1728351770000|2024-10-08 01:42:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1728351780000|2024-10-08 01:43:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728351790000|2024-10-08 01:43:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728351800000|2024-10-08 01:43:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728351810000|2024-10-08 01:43:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728351820000|2024-10-08 01:43:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728351840000|2024-10-08 01:44:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728351850000|2024-10-08 01:44:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728351860000|2024-10-08 01:44:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728351870000|2024-10-08 01:44:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728351880000|2024-10-08 01:44:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728351890000|2024-10-08 01:44:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1728351900000|2024-10-08 01:45:00|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1728351910000|2024-10-08 01:45:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728351920000|2024-10-08 01:45:20|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1728351930000|2024-10-08 01:45:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728351960000|2024-10-08 01:46:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|6
1728351970000|2024-10-08 01:46:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1728351990000|2024-10-08 01:46:30|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1728352000000|2024-10-08 01:46:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728352010000|2024-10-08 01:46:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728352020000|2024-10-08 01:47:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728352030000|2024-10-08 01:47:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|5
1728352050000|2024-10-08 01:47:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728352060000|2024-10-08 01:47:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728352070000|2024-10-08 01:47:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728352190000|2024-10-08 01:49:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728352200000|2024-10-08 01:50:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728352210000|2024-10-08 01:50:10|47.88|47.58|47.86|47.56|47.89|47.59|47.86|47.56|5
1728352220000|2024-10-08 01:50:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728352230000|2024-10-08 01:50:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728352250000|2024-10-08 01:50:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728352260000|2024-10-08 01:51:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728352270000|2024-10-08 01:51:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728352280000|2024-10-08 01:51:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728352290000|2024-10-08 01:51:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728352300000|2024-10-08 01:51:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728352310000|2024-10-08 01:51:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728352330000|2024-10-08 01:52:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352350000|2024-10-08 01:52:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352360000|2024-10-08 01:52:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352390000|2024-10-08 01:53:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352400000|2024-10-08 01:53:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728352410000|2024-10-08 01:53:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728352430000|2024-10-08 01:53:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728352440000|2024-10-08 01:54:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728352450000|2024-10-08 01:54:10|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|4
1728352510000|2024-10-08 01:55:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352520000|2024-10-08 01:55:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352540000|2024-10-08 01:55:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728352550000|2024-10-08 01:55:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728352560000|2024-10-08 01:56:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728352580000|2024-10-08 01:56:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728352590000|2024-10-08 01:56:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728352650000|2024-10-08 01:57:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728352660000|2024-10-08 01:57:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728352670000|2024-10-08 01:57:50|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728352680000|2024-10-08 01:58:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728352690000|2024-10-08 01:58:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728352710000|2024-10-08 01:58:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728352770000|2024-10-08 01:59:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728352800000|2024-10-08 02:00:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728352810000|2024-10-08 02:00:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728352830000|2024-10-08 02:00:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728352840000|2024-10-08 02:00:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728352850000|2024-10-08 02:00:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728352870000|2024-10-08 02:01:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1728352880000|2024-10-08 02:01:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728352890000|2024-10-08 02:01:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728352900000|2024-10-08 02:01:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728352930000|2024-10-08 02:02:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728352940000|2024-10-08 02:02:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728352970000|2024-10-08 02:02:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728352980000|2024-10-08 02:03:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728353030000|2024-10-08 02:03:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728353040000|2024-10-08 02:04:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728353050000|2024-10-08 02:04:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728353100000|2024-10-08 02:05:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728353110000|2024-10-08 02:05:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728353120000|2024-10-08 02:05:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728353130000|2024-10-08 02:05:30|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|6
1728353160000|2024-10-08 02:06:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728353170000|2024-10-08 02:06:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728353190000|2024-10-08 02:06:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728353200000|2024-10-08 02:06:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728353210000|2024-10-08 02:06:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728353240000|2024-10-08 02:07:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728353250000|2024-10-08 02:07:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728353270000|2024-10-08 02:07:50|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|5
1728353280000|2024-10-08 02:08:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728353310000|2024-10-08 02:08:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728353320000|2024-10-08 02:08:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728353420000|2024-10-08 02:10:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728353460000|2024-10-08 02:11:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728353470000|2024-10-08 02:11:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728353480000|2024-10-08 02:11:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728353500000|2024-10-08 02:11:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728353520000|2024-10-08 02:12:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728353530000|2024-10-08 02:12:10|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1728353540000|2024-10-08 02:12:20|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|2
1728353550000|2024-10-08 02:12:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728353560000|2024-10-08 02:12:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728353580000|2024-10-08 02:13:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728353590000|2024-10-08 02:13:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728353610000|2024-10-08 02:13:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728353620000|2024-10-08 02:13:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728353630000|2024-10-08 02:13:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728354680000|2024-10-08 02:31:20|47.73|47.43|47.67|47.37|47.74|47.44|47.67|47.37|5
1728354690000|2024-10-08 02:31:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728354700000|2024-10-08 02:31:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728354720000|2024-10-08 02:32:00|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728354730000|2024-10-08 02:32:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728354740000|2024-10-08 02:32:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728354750000|2024-10-08 02:32:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728354770000|2024-10-08 02:32:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728354780000|2024-10-08 02:33:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728354790000|2024-10-08 02:33:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728354800000|2024-10-08 02:33:20|47.67|47.37|47.69|47.39|47.7|47.4|47.67|47.37|4
1728354810000|2024-10-08 02:33:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728354850000|2024-10-08 02:34:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1728354910000|2024-10-08 02:35:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728354920000|2024-10-08 02:35:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728354930000|2024-10-08 02:35:30|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1728354940000|2024-10-08 02:35:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728354960000|2024-10-08 02:36:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728354980000|2024-10-08 02:36:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728355000000|2024-10-08 02:36:40|47.69|47.39|47.73|47.43|47.73|47.43|47.69|47.39|4
1728355020000|2024-10-08 02:37:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728355080000|2024-10-08 02:38:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728355090000|2024-10-08 02:38:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728355100000|2024-10-08 02:38:20|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|4
1728355110000|2024-10-08 02:38:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728355120000|2024-10-08 02:38:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728355130000|2024-10-08 02:38:50|47.71|47.41|47.69|47.39|47.71|47.41|47.68|47.38|4
1728355150000|2024-10-08 02:39:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728355160000|2024-10-08 02:39:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728355170000|2024-10-08 02:39:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728355200000|2024-10-08 02:40:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728355210000|2024-10-08 02:40:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728355220000|2024-10-08 02:40:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|5
1728355230000|2024-10-08 02:40:30|47.69|47.39|47.66|47.36|47.69|47.39|47.66|47.36|3
1728355250000|2024-10-08 02:40:50|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1728355260000|2024-10-08 02:41:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728355270000|2024-10-08 02:41:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728355290000|2024-10-08 02:41:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728355310000|2024-10-08 02:41:50|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728355320000|2024-10-08 02:42:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728355340000|2024-10-08 02:42:20|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|3
1728355360000|2024-10-08 02:42:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728355390000|2024-10-08 02:43:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728355400000|2024-10-08 02:43:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728355410000|2024-10-08 02:43:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728355440000|2024-10-08 02:44:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728355450000|2024-10-08 02:44:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728355470000|2024-10-08 02:44:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728355480000|2024-10-08 02:44:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728355490000|2024-10-08 02:44:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728355500000|2024-10-08 02:45:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728355510000|2024-10-08 02:45:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|2
1728355570000|2024-10-08 02:46:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728355580000|2024-10-08 02:46:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728355620000|2024-10-08 02:47:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728355630000|2024-10-08 02:47:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728355660000|2024-10-08 02:47:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728355690000|2024-10-08 02:48:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728355700000|2024-10-08 02:48:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728355730000|2024-10-08 02:48:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728355740000|2024-10-08 02:49:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728355750000|2024-10-08 02:49:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728355760000|2024-10-08 02:49:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728355780000|2024-10-08 02:49:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728355800000|2024-10-08 02:50:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728355810000|2024-10-08 02:50:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728355820000|2024-10-08 02:50:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728355830000|2024-10-08 02:50:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728355860000|2024-10-08 02:51:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728355870000|2024-10-08 02:51:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728355890000|2024-10-08 02:51:30|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1728355920000|2024-10-08 02:52:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728355940000|2024-10-08 02:52:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728355950000|2024-10-08 02:52:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728356010000|2024-10-08 02:53:30|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1728356020000|2024-10-08 02:53:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728356030000|2024-10-08 02:53:50|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1728356050000|2024-10-08 02:54:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728356070000|2024-10-08 02:54:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728356080000|2024-10-08 02:54:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728356090000|2024-10-08 02:54:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728356120000|2024-10-08 02:55:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728356130000|2024-10-08 02:55:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728356150000|2024-10-08 02:55:50|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|8
1728356160000|2024-10-08 02:56:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|2
1728356170000|2024-10-08 02:56:10|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1728356230000|2024-10-08 02:57:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728356240000|2024-10-08 02:57:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728356280000|2024-10-08 02:58:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728356290000|2024-10-08 02:58:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728356300000|2024-10-08 02:58:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728356310000|2024-10-08 02:58:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728356320000|2024-10-08 02:58:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728356330000|2024-10-08 02:58:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728356340000|2024-10-08 02:59:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728356370000|2024-10-08 02:59:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728356430000|2024-10-08 03:00:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728356460000|2024-10-08 03:01:00|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|4
1728356470000|2024-10-08 03:01:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728356490000|2024-10-08 03:01:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|2
1728356500000|2024-10-08 03:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728356520000|2024-10-08 03:02:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728356530000|2024-10-08 03:02:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728356580000|2024-10-08 03:03:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728356590000|2024-10-08 03:03:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728356640000|2024-10-08 03:04:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728356670000|2024-10-08 03:04:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728356680000|2024-10-08 03:04:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728356700000|2024-10-08 03:05:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728356720000|2024-10-08 03:05:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728356730000|2024-10-08 03:05:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728356750000|2024-10-08 03:05:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728356760000|2024-10-08 03:06:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728356780000|2024-10-08 03:06:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728356790000|2024-10-08 03:06:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728356800000|2024-10-08 03:06:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728356830000|2024-10-08 03:07:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728356840000|2024-10-08 03:07:20|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728356850000|2024-10-08 03:07:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728356980000|2024-10-08 03:09:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728357000000|2024-10-08 03:10:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728357010000|2024-10-08 03:10:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357050000|2024-10-08 03:10:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357080000|2024-10-08 03:11:20|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|3
1728357090000|2024-10-08 03:11:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357100000|2024-10-08 03:11:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357130000|2024-10-08 03:12:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728357150000|2024-10-08 03:12:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357190000|2024-10-08 03:13:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357210000|2024-10-08 03:13:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728357220000|2024-10-08 03:13:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728357230000|2024-10-08 03:13:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357250000|2024-10-08 03:14:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728357310000|2024-10-08 03:15:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357330000|2024-10-08 03:15:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728357340000|2024-10-08 03:15:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728357350000|2024-10-08 03:15:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728357360000|2024-10-08 03:16:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728357370000|2024-10-08 03:16:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728357390000|2024-10-08 03:16:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728357420000|2024-10-08 03:17:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728357430000|2024-10-08 03:17:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357440000|2024-10-08 03:17:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728357450000|2024-10-08 03:17:30|47.82|47.52|47.82|47.52|47.82|47.52|47.8|47.5|6
1728357460000|2024-10-08 03:17:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728357480000|2024-10-08 03:18:00|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1728357490000|2024-10-08 03:18:10|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1728357510000|2024-10-08 03:18:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357570000|2024-10-08 03:19:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728357580000|2024-10-08 03:19:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357600000|2024-10-08 03:20:00|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728357610000|2024-10-08 03:20:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728357620000|2024-10-08 03:20:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728357630000|2024-10-08 03:20:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728357650000|2024-10-08 03:20:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728357660000|2024-10-08 03:21:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728357670000|2024-10-08 03:21:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728357910000|2024-10-08 03:25:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728357990000|2024-10-08 03:26:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728358000000|2024-10-08 03:26:40|47.83|47.53|47.81|47.51|47.83|47.53|47.8|47.5|3
1728358010000|2024-10-08 03:26:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728358020000|2024-10-08 03:27:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728358040000|2024-10-08 03:27:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728358050000|2024-10-08 03:27:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728358080000|2024-10-08 03:28:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728358090000|2024-10-08 03:28:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728358210000|2024-10-08 03:30:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728358230000|2024-10-08 03:30:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728358250000|2024-10-08 03:30:50|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|4
1728358260000|2024-10-08 03:31:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728358270000|2024-10-08 03:31:10|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1728358280000|2024-10-08 03:31:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728358310000|2024-10-08 03:31:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728358690000|2024-10-08 03:38:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728358710000|2024-10-08 03:38:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728358720000|2024-10-08 03:38:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728358740000|2024-10-08 03:39:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728358750000|2024-10-08 03:39:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728358760000|2024-10-08 03:39:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728358810000|2024-10-08 03:40:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728358820000|2024-10-08 03:40:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728358840000|2024-10-08 03:40:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728358860000|2024-10-08 03:41:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728358890000|2024-10-08 03:41:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728358920000|2024-10-08 03:42:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728358930000|2024-10-08 03:42:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728358950000|2024-10-08 03:42:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728358970000|2024-10-08 03:42:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728358980000|2024-10-08 03:43:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728359000000|2024-10-08 03:43:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728359100000|2024-10-08 03:45:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728359120000|2024-10-08 03:45:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728359170000|2024-10-08 03:46:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728359220000|2024-10-08 03:47:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728359230000|2024-10-08 03:47:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728359240000|2024-10-08 03:47:20|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728359250000|2024-10-08 03:47:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728359290000|2024-10-08 03:48:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728359300000|2024-10-08 03:48:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728359350000|2024-10-08 03:49:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728359730000|2024-10-08 03:55:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728359760000|2024-10-08 03:56:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728359770000|2024-10-08 03:56:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728359790000|2024-10-08 03:56:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728359900000|2024-10-08 03:58:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728359920000|2024-10-08 03:58:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728359930000|2024-10-08 03:58:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728359970000|2024-10-08 03:59:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1728359980000|2024-10-08 03:59:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728360000000|2024-10-08 04:00:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728360010000|2024-10-08 04:00:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728360040000|2024-10-08 04:00:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728360050000|2024-10-08 04:00:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728360060000|2024-10-08 04:01:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728360090000|2024-10-08 04:01:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728360120000|2024-10-08 04:02:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728360130000|2024-10-08 04:02:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728360140000|2024-10-08 04:02:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728360160000|2024-10-08 04:02:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728360190000|2024-10-08 04:03:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728360200000|2024-10-08 04:03:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728360220000|2024-10-08 04:03:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728360230000|2024-10-08 04:03:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728360240000|2024-10-08 04:04:00|47.84|47.54|47.89|47.59|47.89|47.59|47.83|47.53|5
1728360260000|2024-10-08 04:04:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728360270000|2024-10-08 04:04:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728360280000|2024-10-08 04:04:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728360290000|2024-10-08 04:04:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728360300000|2024-10-08 04:05:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728360350000|2024-10-08 04:05:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728360380000|2024-10-08 04:06:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728360390000|2024-10-08 04:06:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728360420000|2024-10-08 04:07:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728360440000|2024-10-08 04:07:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728360480000|2024-10-08 04:08:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|6
1728360490000|2024-10-08 04:08:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728360500000|2024-10-08 04:08:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728360520000|2024-10-08 04:08:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728360540000|2024-10-08 04:09:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728360560000|2024-10-08 04:09:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728360620000|2024-10-08 04:10:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728361030000|2024-10-08 04:17:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728361040000|2024-10-08 04:17:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728361060000|2024-10-08 04:17:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728361080000|2024-10-08 04:18:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728361130000|2024-10-08 04:18:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728361160000|2024-10-08 04:19:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728361190000|2024-10-08 04:19:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728361200000|2024-10-08 04:20:00|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|2
1728361210000|2024-10-08 04:20:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728361220000|2024-10-08 04:20:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728361450000|2024-10-08 04:24:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728361520000|2024-10-08 04:25:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728361550000|2024-10-08 04:25:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728361560000|2024-10-08 04:26:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728361570000|2024-10-08 04:26:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728361620000|2024-10-08 04:27:00|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1728361630000|2024-10-08 04:27:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728361660000|2024-10-08 04:27:40|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728361670000|2024-10-08 04:27:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728361690000|2024-10-08 04:28:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728361730000|2024-10-08 04:28:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728361740000|2024-10-08 04:29:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728361750000|2024-10-08 04:29:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728361810000|2024-10-08 04:30:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728361820000|2024-10-08 04:30:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728361900000|2024-10-08 04:31:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728361930000|2024-10-08 04:32:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728361980000|2024-10-08 04:33:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728361990000|2024-10-08 04:33:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728362000000|2024-10-08 04:33:20|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728362010000|2024-10-08 04:33:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728362020000|2024-10-08 04:33:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728362040000|2024-10-08 04:34:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728362060000|2024-10-08 04:34:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|3
1728362100000|2024-10-08 04:35:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728362110000|2024-10-08 04:35:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728362120000|2024-10-08 04:35:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728362200000|2024-10-08 04:36:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728362220000|2024-10-08 04:37:00|47.91|47.61|47.91|47.61|47.91|47.61|47.88|47.58|7
1728362250000|2024-10-08 04:37:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728362290000|2024-10-08 04:38:10|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|3
1728362300000|2024-10-08 04:38:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728362330000|2024-10-08 04:38:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728362350000|2024-10-08 04:39:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728362360000|2024-10-08 04:39:20|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|6
1728362370000|2024-10-08 04:39:30|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728362380000|2024-10-08 04:39:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728362400000|2024-10-08 04:40:00|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1728362410000|2024-10-08 04:40:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728362420000|2024-10-08 04:40:20|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728362430000|2024-10-08 04:40:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728362440000|2024-10-08 04:40:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728362480000|2024-10-08 04:41:20|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1728362520000|2024-10-08 04:42:00|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|5
1728362530000|2024-10-08 04:42:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728362540000|2024-10-08 04:42:20|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728362580000|2024-10-08 04:43:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|7
1728362590000|2024-10-08 04:43:10|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1728362600000|2024-10-08 04:43:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728362610000|2024-10-08 04:43:30|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|5
1728362620000|2024-10-08 04:43:40|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|4
1728362630000|2024-10-08 04:43:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728362640000|2024-10-08 04:44:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|6
1728362650000|2024-10-08 04:44:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1728362670000|2024-10-08 04:44:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|8
1728362710000|2024-10-08 04:45:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728362720000|2024-10-08 04:45:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728362730000|2024-10-08 04:45:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1728362740000|2024-10-08 04:45:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728362750000|2024-10-08 04:45:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728362760000|2024-10-08 04:46:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728362770000|2024-10-08 04:46:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728362790000|2024-10-08 04:46:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728362810000|2024-10-08 04:46:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728362820000|2024-10-08 04:47:00|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|5
1728362830000|2024-10-08 04:47:10|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|6
1728362840000|2024-10-08 04:47:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728362850000|2024-10-08 04:47:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728362860000|2024-10-08 04:47:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728362870000|2024-10-08 04:47:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728362880000|2024-10-08 04:48:00|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1728362890000|2024-10-08 04:48:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728362900000|2024-10-08 04:48:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728362910000|2024-10-08 04:48:30|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|5
1728362920000|2024-10-08 04:48:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728362930000|2024-10-08 04:48:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728362940000|2024-10-08 04:49:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728362950000|2024-10-08 04:49:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728362970000|2024-10-08 04:49:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728363000000|2024-10-08 04:50:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728363010000|2024-10-08 04:50:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728363020000|2024-10-08 04:50:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1728363030000|2024-10-08 04:50:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728363040000|2024-10-08 04:50:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728363070000|2024-10-08 04:51:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728363080000|2024-10-08 04:51:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728363090000|2024-10-08 04:51:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728363120000|2024-10-08 04:52:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1728363130000|2024-10-08 04:52:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728363140000|2024-10-08 04:52:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728363150000|2024-10-08 04:52:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728363170000|2024-10-08 04:52:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728363180000|2024-10-08 04:53:00|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728363190000|2024-10-08 04:53:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1728363200000|2024-10-08 04:53:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728363210000|2024-10-08 04:53:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728363220000|2024-10-08 04:53:40|47.67|47.37|47.71|47.41|47.71|47.41|47.67|47.37|2
1728363230000|2024-10-08 04:53:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728363250000|2024-10-08 04:54:10|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|9
1728363260000|2024-10-08 04:54:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728363270000|2024-10-08 04:54:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728363280000|2024-10-08 04:54:40|47.71|47.41|47.69|47.39|47.72|47.42|47.69|47.39|5
1728363290000|2024-10-08 04:54:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728363300000|2024-10-08 04:55:00|47.67|47.37|47.7|47.4|47.71|47.41|47.67|47.37|5
1728363310000|2024-10-08 04:55:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728363320000|2024-10-08 04:55:20|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728363330000|2024-10-08 04:55:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728363340000|2024-10-08 04:55:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728363360000|2024-10-08 04:56:00|47.72|47.42|47.74|47.44|47.75|47.45|47.72|47.42|4
1728363370000|2024-10-08 04:56:10|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728363380000|2024-10-08 04:56:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728363390000|2024-10-08 04:56:30|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728363400000|2024-10-08 04:56:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728363410000|2024-10-08 04:56:50|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728363420000|2024-10-08 04:57:00|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728363430000|2024-10-08 04:57:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728363440000|2024-10-08 04:57:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|6
1728363450000|2024-10-08 04:57:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728363460000|2024-10-08 04:57:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728363480000|2024-10-08 04:58:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728363490000|2024-10-08 04:58:10|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728363500000|2024-10-08 04:58:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728363510000|2024-10-08 04:58:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728363520000|2024-10-08 04:58:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1728363530000|2024-10-08 04:58:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728363540000|2024-10-08 04:59:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1728363550000|2024-10-08 04:59:10|47.73|47.43|47.74|47.44|47.74|47.44|47.72|47.42|4
1728363560000|2024-10-08 04:59:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728363590000|2024-10-08 04:59:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728363620000|2024-10-08 05:00:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728363630000|2024-10-08 05:00:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1728363640000|2024-10-08 05:00:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728363650000|2024-10-08 05:00:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728363660000|2024-10-08 05:01:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728363670000|2024-10-08 05:01:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728363680000|2024-10-08 05:01:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728363690000|2024-10-08 05:01:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728363700000|2024-10-08 05:01:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|7
1728363710000|2024-10-08 05:01:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728363720000|2024-10-08 05:02:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728363730000|2024-10-08 05:02:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728363740000|2024-10-08 05:02:20|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|5
1728363750000|2024-10-08 05:02:30|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|7
1728363760000|2024-10-08 05:02:40|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|4
1728363770000|2024-10-08 05:02:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728363780000|2024-10-08 05:03:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|6
1728363790000|2024-10-08 05:03:10|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|8
1728363800000|2024-10-08 05:03:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728363810000|2024-10-08 05:03:30|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1728363820000|2024-10-08 05:03:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728363830000|2024-10-08 05:03:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728363840000|2024-10-08 05:04:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728363850000|2024-10-08 05:04:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728363860000|2024-10-08 05:04:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728363870000|2024-10-08 05:04:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1728363880000|2024-10-08 05:04:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728363890000|2024-10-08 05:04:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728363910000|2024-10-08 05:05:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728363920000|2024-10-08 05:05:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728363930000|2024-10-08 05:05:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728363940000|2024-10-08 05:05:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728363950000|2024-10-08 05:05:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728363960000|2024-10-08 05:06:00|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728363970000|2024-10-08 05:06:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|7
1728363980000|2024-10-08 05:06:20|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|8
1728363990000|2024-10-08 05:06:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728364000000|2024-10-08 05:06:40|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|2
1728364010000|2024-10-08 05:06:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728364020000|2024-10-08 05:07:00|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|5
1728364030000|2024-10-08 05:07:10|47.58|47.28|47.61|47.31|47.62|47.32|47.58|47.28|14
1728364040000|2024-10-08 05:07:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728364050000|2024-10-08 05:07:30|47.6|47.3|47.59|47.29|47.62|47.32|47.59|47.29|6
1728364060000|2024-10-08 05:07:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728364070000|2024-10-08 05:07:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728364080000|2024-10-08 05:08:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1728364090000|2024-10-08 05:08:10|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|3
1728364110000|2024-10-08 05:08:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364120000|2024-10-08 05:08:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728364130000|2024-10-08 05:08:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364140000|2024-10-08 05:09:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728364150000|2024-10-08 05:09:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364170000|2024-10-08 05:09:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728364180000|2024-10-08 05:09:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728364200000|2024-10-08 05:10:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728364220000|2024-10-08 05:10:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364240000|2024-10-08 05:10:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728364250000|2024-10-08 05:10:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728364260000|2024-10-08 05:11:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1728364280000|2024-10-08 05:11:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1728364290000|2024-10-08 05:11:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728364310000|2024-10-08 05:11:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728364320000|2024-10-08 05:12:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728364330000|2024-10-08 05:12:10|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728364340000|2024-10-08 05:12:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728364350000|2024-10-08 05:12:30|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|5
1728364360000|2024-10-08 05:12:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1728364370000|2024-10-08 05:12:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728364380000|2024-10-08 05:13:00|47.52|47.22|47.53|47.23|47.54|47.24|47.52|47.22|4
1728364390000|2024-10-08 05:13:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1728364400000|2024-10-08 05:13:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728364410000|2024-10-08 05:13:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|8
1728364420000|2024-10-08 05:13:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1728364430000|2024-10-08 05:13:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728364440000|2024-10-08 05:14:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728364450000|2024-10-08 05:14:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728364460000|2024-10-08 05:14:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728364480000|2024-10-08 05:14:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728364490000|2024-10-08 05:14:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|10
1728364500000|2024-10-08 05:15:00|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728364510000|2024-10-08 05:15:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1728364560000|2024-10-08 05:16:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364570000|2024-10-08 05:16:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1728364580000|2024-10-08 05:16:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728364590000|2024-10-08 05:16:30|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|7
1728364600000|2024-10-08 05:16:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728364610000|2024-10-08 05:16:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1728364620000|2024-10-08 05:17:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728364630000|2024-10-08 05:17:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728364640000|2024-10-08 05:17:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728364650000|2024-10-08 05:17:30|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728364660000|2024-10-08 05:17:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728364680000|2024-10-08 05:18:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|7
1728364690000|2024-10-08 05:18:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728364700000|2024-10-08 05:18:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728364710000|2024-10-08 05:18:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728364720000|2024-10-08 05:18:40|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|5
1728364730000|2024-10-08 05:18:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1728364740000|2024-10-08 05:19:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728364750000|2024-10-08 05:19:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|4
1728364760000|2024-10-08 05:19:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728364770000|2024-10-08 05:19:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728364780000|2024-10-08 05:19:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728364800000|2024-10-08 05:20:00|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728364810000|2024-10-08 05:20:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728364820000|2024-10-08 05:20:20|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|5
1728364830000|2024-10-08 05:20:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728364840000|2024-10-08 05:20:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728364850000|2024-10-08 05:20:50|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1728364860000|2024-10-08 05:21:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728364870000|2024-10-08 05:21:10|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|7
1728364880000|2024-10-08 05:21:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728364900000|2024-10-08 05:21:40|47.54|47.24|47.51|47.21|47.54|47.24|47.51|47.21|4
1728364910000|2024-10-08 05:21:50|47.5|47.2|47.46|47.16|47.5|47.2|47.46|47.16|5
1728364920000|2024-10-08 05:22:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728364930000|2024-10-08 05:22:10|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|8
1728364940000|2024-10-08 05:22:20|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|8
1728364950000|2024-10-08 05:22:30|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|4
1728364980000|2024-10-08 05:23:00|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|4
1728364990000|2024-10-08 05:23:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728365000000|2024-10-08 05:23:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728365010000|2024-10-08 05:23:30|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|4
1728365020000|2024-10-08 05:23:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1728365060000|2024-10-08 05:24:20|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|10
1728365100000|2024-10-08 05:25:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1728365110000|2024-10-08 05:25:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1728365120000|2024-10-08 05:25:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728365130000|2024-10-08 05:25:30|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|4
1728365140000|2024-10-08 05:25:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728365150000|2024-10-08 05:25:50|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|4
1728365160000|2024-10-08 05:26:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728365170000|2024-10-08 05:26:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728365180000|2024-10-08 05:26:20|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|5
1728365190000|2024-10-08 05:26:30|47.34|47.04|47.34|47.04|47.34|47.04|47.32|47.02|4
1728365210000|2024-10-08 05:26:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728365220000|2024-10-08 05:27:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728365230000|2024-10-08 05:27:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728365250000|2024-10-08 05:27:30|47.35|47.05|47.31|47.01|47.35|47.05|47.31|47.01|5
1728365260000|2024-10-08 05:27:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|8
1728365270000|2024-10-08 05:27:50|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|5
1728365280000|2024-10-08 05:28:00|47.3|47|47.27|46.97|47.31|47.01|47.27|46.97|10
1728365290000|2024-10-08 05:28:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728365300000|2024-10-08 05:28:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728365310000|2024-10-08 05:28:30|47.29|46.99|47.3|47|47.3|47|47.28|46.98|3
1728365320000|2024-10-08 05:28:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728365330000|2024-10-08 05:28:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728365340000|2024-10-08 05:29:00|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|6
1728365350000|2024-10-08 05:29:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1728365360000|2024-10-08 05:29:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1728365370000|2024-10-08 05:29:30|47.32|47.02|47.28|46.98|47.32|47.02|47.28|46.98|5
1728365380000|2024-10-08 05:29:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728365400000|2024-10-08 05:30:00|47.29|46.99|47.3|47|47.32|47.02|47.29|46.99|8
1728365410000|2024-10-08 05:30:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728365420000|2024-10-08 05:30:20|47.31|47.01|47.31|47.01|47.33|47.03|47.31|47.01|6
1728365430000|2024-10-08 05:30:30|47.32|47.02|47.29|46.99|47.33|47.03|47.29|46.99|6
1728365440000|2024-10-08 05:30:40|47.3|47|47.34|47.04|47.35|47.05|47.29|46.99|12
1728365450000|2024-10-08 05:30:50|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728365460000|2024-10-08 05:31:00|47.33|47.03|47.33|47.03|47.33|47.03|47.31|47.01|7
1728365470000|2024-10-08 05:31:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728365480000|2024-10-08 05:31:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728365490000|2024-10-08 05:31:30|47.35|47.05|47.38|47.08|47.38|47.08|47.34|47.04|7
1728365500000|2024-10-08 05:31:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728365510000|2024-10-08 05:31:50|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|5
1728365520000|2024-10-08 05:32:00|47.38|47.08|47.36|47.06|47.38|47.08|47.35|47.05|5
1728365530000|2024-10-08 05:32:10|47.37|47.07|47.41|47.11|47.43|47.13|47.37|47.07|8
1728365540000|2024-10-08 05:32:20|47.4|47.1|47.43|47.13|47.45|47.15|47.4|47.1|14
1728365550000|2024-10-08 05:32:30|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|6
1728365560000|2024-10-08 05:32:40|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|9
1728365570000|2024-10-08 05:32:50|47.41|47.11|47.41|47.11|47.42|47.12|47.4|47.1|7
1728365580000|2024-10-08 05:33:00|47.42|47.12|47.38|47.08|47.42|47.12|47.38|47.08|7
1728365590000|2024-10-08 05:33:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728365600000|2024-10-08 05:33:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728365610000|2024-10-08 05:33:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|6
1728365620000|2024-10-08 05:33:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728365630000|2024-10-08 05:33:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728365640000|2024-10-08 05:34:00|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|6
1728365650000|2024-10-08 05:34:10|47.32|47.02|47.35|47.05|47.36|47.06|47.32|47.02|10
1728365660000|2024-10-08 05:34:20|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|9
1728365670000|2024-10-08 05:34:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728365680000|2024-10-08 05:34:40|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|12
1728365690000|2024-10-08 05:34:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1728365700000|2024-10-08 05:35:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|15
1728365710000|2024-10-08 05:35:10|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|6
1728365720000|2024-10-08 05:35:20|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|9
1728365730000|2024-10-08 05:35:30|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1728365740000|2024-10-08 05:35:40|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728365750000|2024-10-08 05:35:50|47.33|47.03|47.29|46.99|47.33|47.03|47.29|46.99|4
1728365760000|2024-10-08 05:36:00|47.3|47|47.3|47|47.3|47|47.29|46.99|7
1728365770000|2024-10-08 05:36:10|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1728365780000|2024-10-08 05:36:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|9
1728365790000|2024-10-08 05:36:30|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|6
1728365800000|2024-10-08 05:36:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728365810000|2024-10-08 05:36:50|47.32|47.02|47.34|47.04|47.35|47.05|47.32|47.02|7
1728365820000|2024-10-08 05:37:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|6
1728365830000|2024-10-08 05:37:10|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1728365840000|2024-10-08 05:37:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728365850000|2024-10-08 05:37:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|6
1728365860000|2024-10-08 05:37:40|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|6
1728365870000|2024-10-08 05:37:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728365880000|2024-10-08 05:38:00|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728365890000|2024-10-08 05:38:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728366230000|2024-10-08 05:43:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728366240000|2024-10-08 05:44:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1728366260000|2024-10-08 05:44:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728366270000|2024-10-08 05:44:30|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|10
1728366280000|2024-10-08 05:44:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728366290000|2024-10-08 05:44:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728366300000|2024-10-08 05:45:00|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|4
1728366310000|2024-10-08 05:45:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728366320000|2024-10-08 05:45:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728366330000|2024-10-08 05:45:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728366340000|2024-10-08 05:45:40|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1728366350000|2024-10-08 05:45:50|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|4
1728366360000|2024-10-08 05:46:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|7
1728366370000|2024-10-08 05:46:10|47.34|47.04|47.35|47.05|47.35|47.05|47.32|47.02|7
1728366380000|2024-10-08 05:46:20|47.34|47.04|47.38|47.08|47.38|47.08|47.34|47.04|5
1728366390000|2024-10-08 05:46:30|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|7
1728366400000|2024-10-08 05:46:40|47.36|47.06|47.39|47.09|47.39|47.09|47.35|47.05|6
1728366410000|2024-10-08 05:46:50|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1728366420000|2024-10-08 05:47:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|4
1728366430000|2024-10-08 05:47:10|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|9
1728366440000|2024-10-08 05:47:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728366450000|2024-10-08 05:47:30|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|5
1728366460000|2024-10-08 05:47:40|47.44|47.14|47.44|47.14|47.46|47.16|47.44|47.14|7
1728366470000|2024-10-08 05:47:50|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|5
1728366480000|2024-10-08 05:48:00|47.44|47.14|47.47|47.17|47.48|47.18|47.44|47.14|6
1728366490000|2024-10-08 05:48:10|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728366500000|2024-10-08 05:48:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1728366510000|2024-10-08 05:48:30|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|4
1728366520000|2024-10-08 05:48:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728366530000|2024-10-08 05:48:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728366540000|2024-10-08 05:49:00|47.44|47.14|47.45|47.15|47.47|47.17|47.44|47.14|8
1728366550000|2024-10-08 05:49:10|47.46|47.16|47.46|47.16|47.46|47.16|47.44|47.14|7
1728366560000|2024-10-08 05:49:20|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|8
1728366750000|2024-10-08 05:52:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728366760000|2024-10-08 05:52:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|7
1728366770000|2024-10-08 05:52:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728366780000|2024-10-08 05:53:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|10
1728366790000|2024-10-08 05:53:10|47.37|47.07|47.38|47.08|47.39|47.09|47.36|47.06|8
1728366800000|2024-10-08 05:53:20|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|8
1728366810000|2024-10-08 05:53:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728366820000|2024-10-08 05:53:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728366830000|2024-10-08 05:53:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728366840000|2024-10-08 05:54:00|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|4
1728366850000|2024-10-08 05:54:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728366860000|2024-10-08 05:54:20|47.31|47.01|47.29|46.99|47.31|47.01|47.28|46.98|4
1728366870000|2024-10-08 05:54:30|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728366880000|2024-10-08 05:54:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728366890000|2024-10-08 05:54:50|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1728366900000|2024-10-08 05:55:00|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|6
1728366910000|2024-10-08 05:55:10|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|9
1728366920000|2024-10-08 05:55:20|47.23|46.93|47.26|46.96|47.26|46.96|47.22|46.92|12
1728366930000|2024-10-08 05:55:30|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|9
1728366940000|2024-10-08 05:55:40|47.26|46.96|47.28|46.98|47.29|46.99|47.26|46.96|9
1728366950000|2024-10-08 05:55:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728366960000|2024-10-08 05:56:00|47.29|46.99|47.33|47.03|47.34|47.04|47.28|46.98|13
1728366970000|2024-10-08 05:56:10|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1728366980000|2024-10-08 05:56:20|47.31|47.01|47.34|47.04|47.34|47.04|47.3|47|8
1728366990000|2024-10-08 05:56:30|47.33|47.03|47.34|47.04|47.34|47.04|47.31|47.01|10
1728367000000|2024-10-08 05:56:40|47.37|47.07|47.44|47.14|47.44|47.14|47.37|47.07|13
1728367010000|2024-10-08 05:56:50|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|3
1728367020000|2024-10-08 05:57:00|47.41|47.11|47.43|47.13|47.44|47.14|47.4|47.1|9
1728367030000|2024-10-08 05:57:10|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|3
1728367040000|2024-10-08 05:57:20|47.46|47.16|47.45|47.15|47.47|47.17|47.45|47.15|5
1728367050000|2024-10-08 05:57:30|47.44|47.14|47.48|47.18|47.48|47.18|47.44|47.14|9
1728367060000|2024-10-08 05:57:40|47.49|47.19|47.45|47.15|47.49|47.19|47.45|47.15|7
1728367070000|2024-10-08 05:57:50|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1728367080000|2024-10-08 05:58:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728367090000|2024-10-08 05:58:10|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728367100000|2024-10-08 05:58:20|47.44|47.14|47.44|47.14|47.46|47.16|47.44|47.14|5
1728367110000|2024-10-08 05:58:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728367120000|2024-10-08 05:58:40|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|6
1728367130000|2024-10-08 05:58:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728367140000|2024-10-08 05:59:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728367150000|2024-10-08 05:59:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728367160000|2024-10-08 05:59:20|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728367170000|2024-10-08 05:59:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728367180000|2024-10-08 05:59:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728367190000|2024-10-08 05:59:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728367200000|2024-10-08 06:00:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728367210000|2024-10-08 06:00:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1728367220000|2024-10-08 06:00:20|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|2
1728367230000|2024-10-08 06:00:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728367240000|2024-10-08 06:00:40|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|5
1728367250000|2024-10-08 06:00:50|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|4
1728367260000|2024-10-08 06:01:00|47.39|47.09|47.35|47.05|47.39|47.09|47.35|47.05|5
1728367270000|2024-10-08 06:01:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728367280000|2024-10-08 06:01:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728367290000|2024-10-08 06:01:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728367300000|2024-10-08 06:01:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728367310000|2024-10-08 06:01:50|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1728367330000|2024-10-08 06:02:10|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728367340000|2024-10-08 06:02:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728367350000|2024-10-08 06:02:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728367360000|2024-10-08 06:02:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728367370000|2024-10-08 06:02:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728367380000|2024-10-08 06:03:00|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1728367390000|2024-10-08 06:03:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728367410000|2024-10-08 06:03:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728367440000|2024-10-08 06:04:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728367460000|2024-10-08 06:04:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728367470000|2024-10-08 06:04:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728367480000|2024-10-08 06:04:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728367490000|2024-10-08 06:04:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728367500000|2024-10-08 06:05:00|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|3
1728367510000|2024-10-08 06:05:10|47.29|46.99|47.29|46.99|47.31|47.01|47.29|46.99|5
1728367520000|2024-10-08 06:05:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728367530000|2024-10-08 06:05:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728367540000|2024-10-08 06:05:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728367550000|2024-10-08 06:05:50|47.21|46.91|47.19|46.89|47.22|46.92|47.19|46.89|9
1728367560000|2024-10-08 06:06:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|7
1728367570000|2024-10-08 06:06:10|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|3
1728367580000|2024-10-08 06:06:20|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|8
1728367590000|2024-10-08 06:06:30|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728367620000|2024-10-08 06:07:00|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1728367630000|2024-10-08 06:07:10|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1728367640000|2024-10-08 06:07:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728367650000|2024-10-08 06:07:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728367660000|2024-10-08 06:07:40|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|7
1728367670000|2024-10-08 06:07:50|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1728367680000|2024-10-08 06:08:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728367690000|2024-10-08 06:08:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728367700000|2024-10-08 06:08:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728367710000|2024-10-08 06:08:30|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|3
1728367720000|2024-10-08 06:08:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728367730000|2024-10-08 06:08:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728367740000|2024-10-08 06:09:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728367750000|2024-10-08 06:09:10|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|4
1728367760000|2024-10-08 06:09:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728367770000|2024-10-08 06:09:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728367780000|2024-10-08 06:09:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728367790000|2024-10-08 06:09:50|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1728367800000|2024-10-08 06:10:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|8
1728367810000|2024-10-08 06:10:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728367820000|2024-10-08 06:10:20|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|5
1728367850000|2024-10-08 06:10:50|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728367860000|2024-10-08 06:11:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728367870000|2024-10-08 06:11:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|7
1728367880000|2024-10-08 06:11:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728367890000|2024-10-08 06:11:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728368050000|2024-10-08 06:14:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728368070000|2024-10-08 06:14:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728368080000|2024-10-08 06:14:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728368090000|2024-10-08 06:14:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728368100000|2024-10-08 06:15:00|47.16|46.86|47.11|46.81|47.16|46.86|47.11|46.81|4
1728368110000|2024-10-08 06:15:10|47.1|46.8|47.13|46.83|47.13|46.83|47.05|46.75|10
1728368120000|2024-10-08 06:15:20|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|10
1728368130000|2024-10-08 06:15:30|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|7
1728368140000|2024-10-08 06:15:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1728368150000|2024-10-08 06:15:50|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1728368160000|2024-10-08 06:16:00|47.1|46.8|47.12|46.82|47.14|46.84|47.1|46.8|9
1728368170000|2024-10-08 06:16:10|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|6
1728368180000|2024-10-08 06:16:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728368190000|2024-10-08 06:16:30|47.12|46.82|47.14|46.84|47.15|46.85|47.11|46.81|7
1728368200000|2024-10-08 06:16:40|47.15|46.85|47.17|46.87|47.18|46.88|47.15|46.85|5
1728368210000|2024-10-08 06:16:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728368220000|2024-10-08 06:17:00|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|8
1728368230000|2024-10-08 06:17:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|8
1728368240000|2024-10-08 06:17:20|47.18|46.88|47.16|46.86|47.19|46.89|47.15|46.85|6
1728368250000|2024-10-08 06:17:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1728368260000|2024-10-08 06:17:40|47.14|46.84|47.13|46.83|47.14|46.84|47.12|46.82|3
1728368270000|2024-10-08 06:17:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728368280000|2024-10-08 06:18:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728368290000|2024-10-08 06:18:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728368300000|2024-10-08 06:18:20|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1728368310000|2024-10-08 06:18:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728368320000|2024-10-08 06:18:40|47.16|46.86|47.12|46.82|47.17|46.87|47.12|46.82|7
1728368330000|2024-10-08 06:18:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1728368350000|2024-10-08 06:19:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728368360000|2024-10-08 06:19:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728368370000|2024-10-08 06:19:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728368380000|2024-10-08 06:19:40|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|6
1728368390000|2024-10-08 06:19:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728368400000|2024-10-08 06:20:00|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|5
1728368410000|2024-10-08 06:20:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1728368420000|2024-10-08 06:20:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1728368430000|2024-10-08 06:20:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728368440000|2024-10-08 06:20:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728368450000|2024-10-08 06:20:50|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|5
1728368460000|2024-10-08 06:21:00|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|9
1728368470000|2024-10-08 06:21:10|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|8
1728368480000|2024-10-08 06:21:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728368490000|2024-10-08 06:21:30|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728368500000|2024-10-08 06:21:40|47.13|46.83|47.17|46.87|47.18|46.88|47.13|46.83|7
1728368570000|2024-10-08 06:22:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1728368590000|2024-10-08 06:23:10|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728368600000|2024-10-08 06:23:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728368630000|2024-10-08 06:23:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728368640000|2024-10-08 06:24:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728368670000|2024-10-08 06:24:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1728368680000|2024-10-08 06:24:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728368710000|2024-10-08 06:25:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728368720000|2024-10-08 06:25:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|7
1728368730000|2024-10-08 06:25:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728368740000|2024-10-08 06:25:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728368760000|2024-10-08 06:26:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728368770000|2024-10-08 06:26:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728368790000|2024-10-08 06:26:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728368810000|2024-10-08 06:26:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728368820000|2024-10-08 06:27:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728368830000|2024-10-08 06:27:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728368840000|2024-10-08 06:27:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1728368850000|2024-10-08 06:27:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728368860000|2024-10-08 06:27:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|5
1728368870000|2024-10-08 06:27:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728368880000|2024-10-08 06:28:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728368900000|2024-10-08 06:28:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728368910000|2024-10-08 06:28:30|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728368930000|2024-10-08 06:28:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728368940000|2024-10-08 06:29:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728368960000|2024-10-08 06:29:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728368970000|2024-10-08 06:29:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728369000000|2024-10-08 06:30:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728369010000|2024-10-08 06:30:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728369020000|2024-10-08 06:30:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1728369030000|2024-10-08 06:30:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728369040000|2024-10-08 06:30:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728369050000|2024-10-08 06:30:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728369060000|2024-10-08 06:31:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728369070000|2024-10-08 06:31:10|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|8
1728369080000|2024-10-08 06:31:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728369090000|2024-10-08 06:31:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728369110000|2024-10-08 06:31:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728369120000|2024-10-08 06:32:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728369130000|2024-10-08 06:32:10|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|4
1728369140000|2024-10-08 06:32:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1728369150000|2024-10-08 06:32:30|47.28|46.98|47.32|47.02|47.32|47.02|47.28|46.98|3
1728369160000|2024-10-08 06:32:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728369170000|2024-10-08 06:32:50|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1728369190000|2024-10-08 06:33:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728369200000|2024-10-08 06:33:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728369210000|2024-10-08 06:33:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728369220000|2024-10-08 06:33:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728369240000|2024-10-08 06:34:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1728369250000|2024-10-08 06:34:10|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|6
1728369260000|2024-10-08 06:34:20|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1728369280000|2024-10-08 06:34:40|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|4
1728369290000|2024-10-08 06:34:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728369300000|2024-10-08 06:35:00|47.39|47.09|47.43|47.13|47.43|47.13|47.39|47.09|9
1728369310000|2024-10-08 06:35:10|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1728369320000|2024-10-08 06:35:20|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|5
1728369350000|2024-10-08 06:35:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728369370000|2024-10-08 06:36:10|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1728369390000|2024-10-08 06:36:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728369420000|2024-10-08 06:37:00|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|2
1728369430000|2024-10-08 06:37:10|47.52|47.22|47.54|47.24|47.55|47.25|47.52|47.22|8
1728369440000|2024-10-08 06:37:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728369450000|2024-10-08 06:37:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728369460000|2024-10-08 06:37:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1728369470000|2024-10-08 06:37:50|47.53|47.23|47.57|47.27|47.57|47.27|47.52|47.22|5
1728369480000|2024-10-08 06:38:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728369490000|2024-10-08 06:38:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728369500000|2024-10-08 06:38:20|47.52|47.22|47.51|47.21|47.53|47.23|47.51|47.21|4
1728369510000|2024-10-08 06:38:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728369520000|2024-10-08 06:38:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728369540000|2024-10-08 06:39:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728369550000|2024-10-08 06:39:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|8
1728369560000|2024-10-08 06:39:20|47.5|47.2|47.51|47.21|47.52|47.22|47.5|47.2|4
1728369570000|2024-10-08 06:39:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728369580000|2024-10-08 06:39:40|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728369590000|2024-10-08 06:39:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728369650000|2024-10-08 06:40:50|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728369660000|2024-10-08 06:41:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728369670000|2024-10-08 06:41:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728369690000|2024-10-08 06:41:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728369700000|2024-10-08 06:41:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728369730000|2024-10-08 06:42:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728369740000|2024-10-08 06:42:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728369750000|2024-10-08 06:42:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728369850000|2024-10-08 06:44:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728369860000|2024-10-08 06:44:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728369880000|2024-10-08 06:44:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728369890000|2024-10-08 06:44:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728369900000|2024-10-08 06:45:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728369910000|2024-10-08 06:45:10|47.5|47.2|47.51|47.21|47.52|47.22|47.5|47.2|4
1728369930000|2024-10-08 06:45:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728369940000|2024-10-08 06:45:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728369950000|2024-10-08 06:45:50|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728370090000|2024-10-08 06:48:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1728370100000|2024-10-08 06:48:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728370110000|2024-10-08 06:48:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728370140000|2024-10-08 06:49:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1728370150000|2024-10-08 06:49:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728370160000|2024-10-08 06:49:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728370170000|2024-10-08 06:49:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728370190000|2024-10-08 06:49:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728370200000|2024-10-08 06:50:00|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|8
1728370210000|2024-10-08 06:50:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728370220000|2024-10-08 06:50:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728370230000|2024-10-08 06:50:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728370240000|2024-10-08 06:50:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728370260000|2024-10-08 06:51:00|47.49|47.19|47.5|47.2|47.52|47.22|47.49|47.19|4
1728370270000|2024-10-08 06:51:10|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|5
1728370280000|2024-10-08 06:51:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728370290000|2024-10-08 06:51:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728370300000|2024-10-08 06:51:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728370310000|2024-10-08 06:51:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728370320000|2024-10-08 06:52:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728370330000|2024-10-08 06:52:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728370340000|2024-10-08 06:52:20|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|5
1728370350000|2024-10-08 06:52:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728370370000|2024-10-08 06:52:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728370390000|2024-10-08 06:53:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728370400000|2024-10-08 06:53:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728370440000|2024-10-08 06:54:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728370480000|2024-10-08 06:54:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728370500000|2024-10-08 06:55:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728370510000|2024-10-08 06:55:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728370520000|2024-10-08 06:55:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728370530000|2024-10-08 06:55:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1728370570000|2024-10-08 06:56:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728370580000|2024-10-08 06:56:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728370600000|2024-10-08 06:56:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728370620000|2024-10-08 06:57:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|5
1728370630000|2024-10-08 06:57:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|8
1728370650000|2024-10-08 06:57:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728371170000|2024-10-08 07:06:10|47.42|47.12|47.33|47.03|47.42|47.12|47.32|47.02|3
1728371180000|2024-10-08 07:06:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728371190000|2024-10-08 07:06:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728371200000|2024-10-08 07:06:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728371220000|2024-10-08 07:07:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1728371230000|2024-10-08 07:07:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728371240000|2024-10-08 07:07:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728371250000|2024-10-08 07:07:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728371260000|2024-10-08 07:07:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728371270000|2024-10-08 07:07:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728371280000|2024-10-08 07:08:00|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1728371290000|2024-10-08 07:08:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1728371300000|2024-10-08 07:08:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728371310000|2024-10-08 07:08:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728371320000|2024-10-08 07:08:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728371330000|2024-10-08 07:08:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728371340000|2024-10-08 07:09:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728371350000|2024-10-08 07:09:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728371360000|2024-10-08 07:09:20|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|4
1728371370000|2024-10-08 07:09:30|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|4
1728371380000|2024-10-08 07:09:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728371400000|2024-10-08 07:10:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1728371410000|2024-10-08 07:10:10|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1728371420000|2024-10-08 07:10:20|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728371430000|2024-10-08 07:10:30|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|5
1728371440000|2024-10-08 07:10:40|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1728371450000|2024-10-08 07:10:50|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728371460000|2024-10-08 07:11:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728371480000|2024-10-08 07:11:20|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|6
1728371490000|2024-10-08 07:11:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728371500000|2024-10-08 07:11:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728371510000|2024-10-08 07:11:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728371520000|2024-10-08 07:12:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728371530000|2024-10-08 07:12:10|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728371540000|2024-10-08 07:12:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728371550000|2024-10-08 07:12:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728371570000|2024-10-08 07:12:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728371580000|2024-10-08 07:13:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728371590000|2024-10-08 07:13:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728371600000|2024-10-08 07:13:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728371610000|2024-10-08 07:13:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728371630000|2024-10-08 07:13:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728371700000|2024-10-08 07:15:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|2
1728371720000|2024-10-08 07:15:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728371730000|2024-10-08 07:15:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728371750000|2024-10-08 07:15:50|47.09|46.79|47.09|46.79|47.12|46.82|47.09|46.79|5
1728371770000|2024-10-08 07:16:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728371800000|2024-10-08 07:16:40|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1728371810000|2024-10-08 07:16:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728371820000|2024-10-08 07:17:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728371830000|2024-10-08 07:17:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728371840000|2024-10-08 07:17:20|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1728371860000|2024-10-08 07:17:40|47.08|46.78|47|46.7|47.08|46.78|47|46.7|4
1728371870000|2024-10-08 07:17:50|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|6
1728371880000|2024-10-08 07:18:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728371900000|2024-10-08 07:18:20|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1728371910000|2024-10-08 07:18:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728371920000|2024-10-08 07:18:40|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728371930000|2024-10-08 07:18:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728371940000|2024-10-08 07:19:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728371950000|2024-10-08 07:19:10|47.03|46.73|47.04|46.74|47.05|46.75|47.02|46.72|8
1728371960000|2024-10-08 07:19:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1728371970000|2024-10-08 07:19:30|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1728371990000|2024-10-08 07:19:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728372000000|2024-10-08 07:20:00|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|4
1728372010000|2024-10-08 07:20:10|46.95|46.65|46.87|46.57|46.95|46.65|46.87|46.57|9
1728372020000|2024-10-08 07:20:20|46.88|46.58|46.92|46.62|46.92|46.62|46.87|46.57|8
1728372030000|2024-10-08 07:20:30|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1728372040000|2024-10-08 07:20:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728372050000|2024-10-08 07:20:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728372210000|2024-10-08 07:23:30|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|3
1728372220000|2024-10-08 07:23:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728372240000|2024-10-08 07:24:00|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|3
1728372250000|2024-10-08 07:24:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728372260000|2024-10-08 07:24:20|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728372270000|2024-10-08 07:24:30|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1728372280000|2024-10-08 07:24:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728372290000|2024-10-08 07:24:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728372300000|2024-10-08 07:25:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728372310000|2024-10-08 07:25:10|47.08|46.78|47.03|46.73|47.08|46.78|47.03|46.73|5
1728372320000|2024-10-08 07:25:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728372340000|2024-10-08 07:25:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|2
1728372360000|2024-10-08 07:26:00|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|4
1728372370000|2024-10-08 07:26:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1728372380000|2024-10-08 07:26:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728372390000|2024-10-08 07:26:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728372400000|2024-10-08 07:26:40|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1728372410000|2024-10-08 07:26:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728372420000|2024-10-08 07:27:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728372440000|2024-10-08 07:27:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728372460000|2024-10-08 07:27:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728372470000|2024-10-08 07:27:50|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|3
1728372480000|2024-10-08 07:28:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728372490000|2024-10-08 07:28:10|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1728372500000|2024-10-08 07:28:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1728372510000|2024-10-08 07:28:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728372520000|2024-10-08 07:28:40|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1728372540000|2024-10-08 07:29:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1728372560000|2024-10-08 07:29:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728372570000|2024-10-08 07:29:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728372580000|2024-10-08 07:29:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728372590000|2024-10-08 07:29:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728372600000|2024-10-08 07:30:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728372610000|2024-10-08 07:30:10|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1728372620000|2024-10-08 07:30:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728372640000|2024-10-08 07:30:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728372650000|2024-10-08 07:30:50|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1728372660000|2024-10-08 07:31:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|5
1728372670000|2024-10-08 07:31:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1728372680000|2024-10-08 07:31:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728372690000|2024-10-08 07:31:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728372700000|2024-10-08 07:31:40|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|4
1728372710000|2024-10-08 07:31:50|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1728372720000|2024-10-08 07:32:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|5
1728372730000|2024-10-08 07:32:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1728372740000|2024-10-08 07:32:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728372750000|2024-10-08 07:32:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728372760000|2024-10-08 07:32:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728372770000|2024-10-08 07:32:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728372780000|2024-10-08 07:33:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728372790000|2024-10-08 07:33:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728372810000|2024-10-08 07:33:30|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|4
1728372820000|2024-10-08 07:33:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728373250000|2024-10-08 07:40:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728373260000|2024-10-08 07:41:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728373270000|2024-10-08 07:41:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728373280000|2024-10-08 07:41:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728373290000|2024-10-08 07:41:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728373300000|2024-10-08 07:41:40|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|3
1728373330000|2024-10-08 07:42:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728373350000|2024-10-08 07:42:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728373370000|2024-10-08 07:42:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728373380000|2024-10-08 07:43:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728373420000|2024-10-08 07:43:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728373430000|2024-10-08 07:43:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728373440000|2024-10-08 07:44:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728373450000|2024-10-08 07:44:10|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|3
1728373470000|2024-10-08 07:44:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728373500000|2024-10-08 07:45:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728373510000|2024-10-08 07:45:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728373520000|2024-10-08 07:45:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728373530000|2024-10-08 07:45:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728373540000|2024-10-08 07:45:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728373570000|2024-10-08 07:46:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728373580000|2024-10-08 07:46:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728373590000|2024-10-08 07:46:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728373600000|2024-10-08 07:46:40|47.33|47.03|47.3|47|47.33|47.03|47.3|47|3
1728373610000|2024-10-08 07:46:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728373620000|2024-10-08 07:47:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728373640000|2024-10-08 07:47:20|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|4
1728373650000|2024-10-08 07:47:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|7
1728373680000|2024-10-08 07:48:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728373690000|2024-10-08 07:48:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728374030000|2024-10-08 07:53:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728374040000|2024-10-08 07:54:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728374550000|2024-10-08 08:02:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1728374580000|2024-10-08 08:03:00|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728374590000|2024-10-08 08:03:10|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1728374600000|2024-10-08 08:03:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728374610000|2024-10-08 08:03:30|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|6
1728374620000|2024-10-08 08:03:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728374640000|2024-10-08 08:04:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728374650000|2024-10-08 08:04:10|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|4
1728374660000|2024-10-08 08:04:20|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728374670000|2024-10-08 08:04:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1728374680000|2024-10-08 08:04:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728374690000|2024-10-08 08:04:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728374700000|2024-10-08 08:05:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728374710000|2024-10-08 08:05:10|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|5
1728374720000|2024-10-08 08:05:20|47.18|46.88|47.22|46.92|47.23|46.93|47.18|46.88|5
1728374730000|2024-10-08 08:05:30|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|4
1728374780000|2024-10-08 08:06:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728374790000|2024-10-08 08:06:30|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728374810000|2024-10-08 08:06:50|47.24|46.94|47.2|46.9|47.24|46.94|47.2|46.9|3
1728374820000|2024-10-08 08:07:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728374840000|2024-10-08 08:07:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728374850000|2024-10-08 08:07:30|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|6
1728374860000|2024-10-08 08:07:40|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1728374880000|2024-10-08 08:08:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1728374890000|2024-10-08 08:08:10|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|2
1728374900000|2024-10-08 08:08:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728374910000|2024-10-08 08:08:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728374930000|2024-10-08 08:08:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728374940000|2024-10-08 08:09:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728374960000|2024-10-08 08:09:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728374970000|2024-10-08 08:09:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728374980000|2024-10-08 08:09:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728374990000|2024-10-08 08:09:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728375000000|2024-10-08 08:10:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728375010000|2024-10-08 08:10:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728375020000|2024-10-08 08:10:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728375030000|2024-10-08 08:10:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728375070000|2024-10-08 08:11:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728375080000|2024-10-08 08:11:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728375090000|2024-10-08 08:11:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728375110000|2024-10-08 08:11:50|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|3
1728375150000|2024-10-08 08:12:30|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|5
1728375160000|2024-10-08 08:12:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728375170000|2024-10-08 08:12:50|47.19|46.89|47.22|46.92|47.23|46.93|47.19|46.89|7
1728375190000|2024-10-08 08:13:10|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|4
1728375200000|2024-10-08 08:13:20|47.21|46.91|47.24|46.94|47.24|46.94|47.2|46.9|10
1728375210000|2024-10-08 08:13:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1728375220000|2024-10-08 08:13:40|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|5
1728375230000|2024-10-08 08:13:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728375240000|2024-10-08 08:14:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728375250000|2024-10-08 08:14:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728375260000|2024-10-08 08:14:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728375270000|2024-10-08 08:14:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728375280000|2024-10-08 08:14:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728375290000|2024-10-08 08:14:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728375310000|2024-10-08 08:15:10|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|5
1728375330000|2024-10-08 08:15:30|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|3
1728375340000|2024-10-08 08:15:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728375350000|2024-10-08 08:15:50|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|6
1728375360000|2024-10-08 08:16:00|47.22|46.92|47.24|46.94|47.24|46.94|47.21|46.91|9
1728375370000|2024-10-08 08:16:10|47.23|46.93|47.26|46.96|47.26|46.96|47.23|46.93|4
1728375380000|2024-10-08 08:16:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728375390000|2024-10-08 08:16:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728375400000|2024-10-08 08:16:40|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|7
1728375590000|2024-10-08 08:19:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728375600000|2024-10-08 08:20:00|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|7
1728375610000|2024-10-08 08:20:10|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1728375620000|2024-10-08 08:20:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728375630000|2024-10-08 08:20:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728375640000|2024-10-08 08:20:40|47.35|47.05|47.31|47.01|47.35|47.05|47.31|47.01|5
1728375650000|2024-10-08 08:20:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728375660000|2024-10-08 08:21:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|5
1728375670000|2024-10-08 08:21:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728375680000|2024-10-08 08:21:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728375690000|2024-10-08 08:21:30|47.35|47.05|47.34|47.04|47.36|47.06|47.33|47.03|6
1728375700000|2024-10-08 08:21:40|47.33|47.03|47.34|47.04|47.34|47.04|47.32|47.02|4
1728375710000|2024-10-08 08:21:50|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1728375720000|2024-10-08 08:22:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728375730000|2024-10-08 08:22:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728375740000|2024-10-08 08:22:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728375750000|2024-10-08 08:22:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728375760000|2024-10-08 08:22:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728375770000|2024-10-08 08:22:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728375780000|2024-10-08 08:23:00|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1728375800000|2024-10-08 08:23:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728375810000|2024-10-08 08:23:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728375820000|2024-10-08 08:23:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728375830000|2024-10-08 08:23:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728375840000|2024-10-08 08:24:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1728375850000|2024-10-08 08:24:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728375860000|2024-10-08 08:24:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1728375870000|2024-10-08 08:24:30|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728375880000|2024-10-08 08:24:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728375890000|2024-10-08 08:24:50|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|5
1728375900000|2024-10-08 08:25:00|47.3|47|47.32|47.02|47.33|47.03|47.3|47|4
1728375910000|2024-10-08 08:25:10|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|8
1728375920000|2024-10-08 08:25:20|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|5
1728375930000|2024-10-08 08:25:30|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|6
1728375940000|2024-10-08 08:25:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728375960000|2024-10-08 08:26:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728375970000|2024-10-08 08:26:10|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1728375980000|2024-10-08 08:26:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|9
1728375990000|2024-10-08 08:26:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1728376000000|2024-10-08 08:26:40|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|5
1728376010000|2024-10-08 08:26:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1728376020000|2024-10-08 08:27:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1728376030000|2024-10-08 08:27:10|47.41|47.11|47.4|47.1|47.42|47.12|47.39|47.09|5
1728376040000|2024-10-08 08:27:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1728376050000|2024-10-08 08:27:30|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728376060000|2024-10-08 08:27:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|6
1728376080000|2024-10-08 08:28:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728376090000|2024-10-08 08:28:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728376100000|2024-10-08 08:28:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728376110000|2024-10-08 08:28:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728376120000|2024-10-08 08:28:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728376140000|2024-10-08 08:29:00|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1728376150000|2024-10-08 08:29:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728376180000|2024-10-08 08:29:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728376190000|2024-10-08 08:29:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728376200000|2024-10-08 08:30:00|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|4
1728376210000|2024-10-08 08:30:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|9
1728376220000|2024-10-08 08:30:20|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|4
1728376230000|2024-10-08 08:30:30|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|6
1728376240000|2024-10-08 08:30:40|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|5
1728376250000|2024-10-08 08:30:50|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|7
1728376260000|2024-10-08 08:31:00|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1728376270000|2024-10-08 08:31:10|47.35|47.05|47.33|47.03|47.35|47.05|47.32|47.02|11
1728376280000|2024-10-08 08:31:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1728376290000|2024-10-08 08:31:30|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1728376300000|2024-10-08 08:31:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728376310000|2024-10-08 08:31:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1728376320000|2024-10-08 08:32:00|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1728376330000|2024-10-08 08:32:10|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728376340000|2024-10-08 08:32:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728376350000|2024-10-08 08:32:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|11
1728376360000|2024-10-08 08:32:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728376370000|2024-10-08 08:32:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728376380000|2024-10-08 08:33:00|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1728376390000|2024-10-08 08:33:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728376400000|2024-10-08 08:33:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728376410000|2024-10-08 08:33:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728376430000|2024-10-08 08:33:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728376440000|2024-10-08 08:34:00|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|5
1728376450000|2024-10-08 08:34:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728376460000|2024-10-08 08:34:20|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|4
1728376470000|2024-10-08 08:34:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728376490000|2024-10-08 08:34:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728376500000|2024-10-08 08:35:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1728376520000|2024-10-08 08:35:20|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728376530000|2024-10-08 08:35:30|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|6
1728376540000|2024-10-08 08:35:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728376550000|2024-10-08 08:35:50|47.42|47.12|47.44|47.14|47.45|47.15|47.42|47.12|5
1728376560000|2024-10-08 08:36:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728376590000|2024-10-08 08:36:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728376600000|2024-10-08 08:36:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728376610000|2024-10-08 08:36:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|7
1728376620000|2024-10-08 08:37:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1728376630000|2024-10-08 08:37:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728376640000|2024-10-08 08:37:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728376650000|2024-10-08 08:37:30|47.43|47.13|47.5|47.2|47.5|47.2|47.43|47.13|4
1728376660000|2024-10-08 08:37:40|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|10
1728376670000|2024-10-08 08:37:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1728376680000|2024-10-08 08:38:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728376690000|2024-10-08 08:38:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728376700000|2024-10-08 08:38:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728376710000|2024-10-08 08:38:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1728376720000|2024-10-08 08:38:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1728376730000|2024-10-08 08:38:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1728376740000|2024-10-08 08:39:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728376870000|2024-10-08 08:41:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|6
1728376880000|2024-10-08 08:41:20|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1728376890000|2024-10-08 08:41:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728376900000|2024-10-08 08:41:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728376930000|2024-10-08 08:42:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728377060000|2024-10-08 08:44:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728377100000|2024-10-08 08:45:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728377110000|2024-10-08 08:45:10|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728377120000|2024-10-08 08:45:20|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|7
1728377130000|2024-10-08 08:45:30|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1728377140000|2024-10-08 08:45:40|47.39|47.09|47.4|47.1|47.4|47.1|47.38|47.08|6
1728377160000|2024-10-08 08:46:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728377170000|2024-10-08 08:46:10|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1728377180000|2024-10-08 08:46:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728377190000|2024-10-08 08:46:30|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|6
1728377200000|2024-10-08 08:46:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728377210000|2024-10-08 08:46:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728377220000|2024-10-08 08:47:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|7
1728377230000|2024-10-08 08:47:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1728377240000|2024-10-08 08:47:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728377250000|2024-10-08 08:47:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728377260000|2024-10-08 08:47:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728377270000|2024-10-08 08:47:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728377280000|2024-10-08 08:48:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728377290000|2024-10-08 08:48:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728377300000|2024-10-08 08:48:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728377310000|2024-10-08 08:48:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1728377330000|2024-10-08 08:48:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728377340000|2024-10-08 08:49:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728377350000|2024-10-08 08:49:10|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|4
1728377360000|2024-10-08 08:49:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728377370000|2024-10-08 08:49:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728377390000|2024-10-08 08:49:50|47.38|47.08|47.4|47.1|47.4|47.1|47.37|47.07|9
1728377400000|2024-10-08 08:50:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|5
1728377410000|2024-10-08 08:50:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728377420000|2024-10-08 08:50:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|8
1728377430000|2024-10-08 08:50:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728377440000|2024-10-08 08:50:40|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728377460000|2024-10-08 08:51:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728377470000|2024-10-08 08:51:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|5
1728377480000|2024-10-08 08:51:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728377930000|2024-10-08 08:58:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728377950000|2024-10-08 08:59:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728377960000|2024-10-08 08:59:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728377970000|2024-10-08 08:59:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728377990000|2024-10-08 08:59:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728378000000|2024-10-08 09:00:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728378010000|2024-10-08 09:00:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728378030000|2024-10-08 09:00:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728378050000|2024-10-08 09:00:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|8
1728378060000|2024-10-08 09:01:00|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1728378070000|2024-10-08 09:01:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728378080000|2024-10-08 09:01:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728378090000|2024-10-08 09:01:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728378100000|2024-10-08 09:01:40|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|11
1728378110000|2024-10-08 09:01:50|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|5
1728378120000|2024-10-08 09:02:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728378130000|2024-10-08 09:02:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728378140000|2024-10-08 09:02:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728378150000|2024-10-08 09:02:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728378160000|2024-10-08 09:02:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728378170000|2024-10-08 09:02:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728378180000|2024-10-08 09:03:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728378190000|2024-10-08 09:03:10|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|6
1728378200000|2024-10-08 09:03:20|47.44|47.14|47.41|47.11|47.44|47.14|47.4|47.1|7
1728378210000|2024-10-08 09:03:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1728378220000|2024-10-08 09:03:40|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|5
1728378230000|2024-10-08 09:03:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|7
1728378240000|2024-10-08 09:04:00|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|7
1728378250000|2024-10-08 09:04:10|47.42|47.12|47.41|47.11|47.43|47.13|47.41|47.11|4
1728378260000|2024-10-08 09:04:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728378270000|2024-10-08 09:04:30|47.41|47.11|47.38|47.08|47.41|47.11|47.38|47.08|3
1728378280000|2024-10-08 09:04:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728378290000|2024-10-08 09:04:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728378300000|2024-10-08 09:05:00|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|7
1728378320000|2024-10-08 09:05:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728378330000|2024-10-08 09:05:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1728378340000|2024-10-08 09:05:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728378350000|2024-10-08 09:05:50|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|5
1728378360000|2024-10-08 09:06:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728378370000|2024-10-08 09:06:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728378380000|2024-10-08 09:06:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728378390000|2024-10-08 09:06:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728378400000|2024-10-08 09:06:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728378410000|2024-10-08 09:06:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728378420000|2024-10-08 09:07:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728378430000|2024-10-08 09:07:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728378440000|2024-10-08 09:07:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728378450000|2024-10-08 09:07:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728378710000|2024-10-08 09:11:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728378720000|2024-10-08 09:12:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728378730000|2024-10-08 09:12:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728378740000|2024-10-08 09:12:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728378750000|2024-10-08 09:12:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728378760000|2024-10-08 09:12:40|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728378770000|2024-10-08 09:12:50|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|9
1728378780000|2024-10-08 09:13:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728378870000|2024-10-08 09:14:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728378880000|2024-10-08 09:14:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1728378890000|2024-10-08 09:14:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728378900000|2024-10-08 09:15:00|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|10
1728378910000|2024-10-08 09:15:10|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|5
1728378920000|2024-10-08 09:15:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|7
1728378930000|2024-10-08 09:15:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|8
1728378940000|2024-10-08 09:15:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728378950000|2024-10-08 09:15:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728378960000|2024-10-08 09:16:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728378970000|2024-10-08 09:16:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728378980000|2024-10-08 09:16:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1728378990000|2024-10-08 09:16:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728379000000|2024-10-08 09:16:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728379010000|2024-10-08 09:16:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728379160000|2024-10-08 09:19:20|47.27|46.97|47.37|47.07|47.39|47.09|47.26|46.96|13
1728379170000|2024-10-08 09:19:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728379180000|2024-10-08 09:19:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728379200000|2024-10-08 09:20:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728379210000|2024-10-08 09:20:10|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|8
1728379230000|2024-10-08 09:20:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728379240000|2024-10-08 09:20:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728379250000|2024-10-08 09:20:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728379260000|2024-10-08 09:21:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728379350000|2024-10-08 09:22:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728379360000|2024-10-08 09:22:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728379370000|2024-10-08 09:22:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|7
1728379380000|2024-10-08 09:23:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728379390000|2024-10-08 09:23:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|11
1728379400000|2024-10-08 09:23:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728379410000|2024-10-08 09:23:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728379430000|2024-10-08 09:23:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1728379440000|2024-10-08 09:24:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1728379450000|2024-10-08 09:24:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1728379460000|2024-10-08 09:24:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728379470000|2024-10-08 09:24:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728379480000|2024-10-08 09:24:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1728379490000|2024-10-08 09:24:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728379520000|2024-10-08 09:25:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728379530000|2024-10-08 09:25:30|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|9
1728379540000|2024-10-08 09:25:40|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|7
1728379550000|2024-10-08 09:25:50|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|4
1728379560000|2024-10-08 09:26:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728379570000|2024-10-08 09:26:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728379580000|2024-10-08 09:26:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728379600000|2024-10-08 09:26:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728379610000|2024-10-08 09:26:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728379620000|2024-10-08 09:27:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728379630000|2024-10-08 09:27:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728379660000|2024-10-08 09:27:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728379670000|2024-10-08 09:27:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|8
1728379680000|2024-10-08 09:28:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728379690000|2024-10-08 09:28:10|47.35|47.05|47.38|47.08|47.38|47.08|47.35|47.05|7
1728379700000|2024-10-08 09:28:20|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|10
1728379720000|2024-10-08 09:28:40|47.49|47.19|47.51|47.21|47.52|47.22|47.49|47.19|4
1728379740000|2024-10-08 09:29:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728379770000|2024-10-08 09:29:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728379780000|2024-10-08 09:29:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728379800000|2024-10-08 09:30:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728379830000|2024-10-08 09:30:30|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1728379840000|2024-10-08 09:30:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728379860000|2024-10-08 09:31:00|47.53|47.23|47.49|47.19|47.53|47.23|47.49|47.19|5
1728379870000|2024-10-08 09:31:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728379880000|2024-10-08 09:31:20|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728379900000|2024-10-08 09:31:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728379910000|2024-10-08 09:31:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728379930000|2024-10-08 09:32:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728379940000|2024-10-08 09:32:20|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728379950000|2024-10-08 09:32:30|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|3
1728379960000|2024-10-08 09:32:40|47.44|47.14|47.42|47.12|47.44|47.14|47.41|47.11|11
1728379970000|2024-10-08 09:32:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728379980000|2024-10-08 09:33:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728379990000|2024-10-08 09:33:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728380000000|2024-10-08 09:33:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728380010000|2024-10-08 09:33:30|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|4
1728380020000|2024-10-08 09:33:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728380030000|2024-10-08 09:33:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728380040000|2024-10-08 09:34:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728380050000|2024-10-08 09:34:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728380060000|2024-10-08 09:34:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728380070000|2024-10-08 09:34:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728380080000|2024-10-08 09:34:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728380090000|2024-10-08 09:34:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728380110000|2024-10-08 09:35:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728380120000|2024-10-08 09:35:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728380130000|2024-10-08 09:35:30|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1728380140000|2024-10-08 09:35:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728380160000|2024-10-08 09:36:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728380170000|2024-10-08 09:36:10|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|7
1728380180000|2024-10-08 09:36:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728380190000|2024-10-08 09:36:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728380220000|2024-10-08 09:37:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728380230000|2024-10-08 09:37:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728380240000|2024-10-08 09:37:20|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|5
1728380250000|2024-10-08 09:37:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|10
1728380260000|2024-10-08 09:37:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728380280000|2024-10-08 09:38:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1728380290000|2024-10-08 09:38:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1728380300000|2024-10-08 09:38:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728380310000|2024-10-08 09:38:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728380320000|2024-10-08 09:38:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728380350000|2024-10-08 09:39:10|47.37|47.07|47.32|47.02|47.37|47.07|47.32|47.02|3
1728380360000|2024-10-08 09:39:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728380370000|2024-10-08 09:39:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728380380000|2024-10-08 09:39:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728380390000|2024-10-08 09:39:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728380400000|2024-10-08 09:40:00|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728380430000|2024-10-08 09:40:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728380440000|2024-10-08 09:40:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728380460000|2024-10-08 09:41:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728380470000|2024-10-08 09:41:10|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1728380490000|2024-10-08 09:41:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728380500000|2024-10-08 09:41:40|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1728380530000|2024-10-08 09:42:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728380540000|2024-10-08 09:42:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728380550000|2024-10-08 09:42:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728380570000|2024-10-08 09:42:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728380580000|2024-10-08 09:43:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728380600000|2024-10-08 09:43:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|8
1728380630000|2024-10-08 09:43:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728380640000|2024-10-08 09:44:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728380650000|2024-10-08 09:44:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728380680000|2024-10-08 09:44:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728380690000|2024-10-08 09:44:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728380700000|2024-10-08 09:45:00|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|3
1728380710000|2024-10-08 09:45:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728380720000|2024-10-08 09:45:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|10
1728380730000|2024-10-08 09:45:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728380740000|2024-10-08 09:45:40|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|2
1728380750000|2024-10-08 09:45:50|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|5
1728380760000|2024-10-08 09:46:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728380770000|2024-10-08 09:46:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728380780000|2024-10-08 09:46:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1728380810000|2024-10-08 09:46:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1728380820000|2024-10-08 09:47:00|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1728380830000|2024-10-08 09:47:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|7
1728380880000|2024-10-08 09:48:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728380890000|2024-10-08 09:48:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728380900000|2024-10-08 09:48:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728380910000|2024-10-08 09:48:30|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|8
1728380960000|2024-10-08 09:49:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728380970000|2024-10-08 09:49:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728380980000|2024-10-08 09:49:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728380990000|2024-10-08 09:49:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728381000000|2024-10-08 09:50:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728381010000|2024-10-08 09:50:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728381020000|2024-10-08 09:50:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728381030000|2024-10-08 09:50:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728381040000|2024-10-08 09:50:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728381070000|2024-10-08 09:51:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728381080000|2024-10-08 09:51:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728381090000|2024-10-08 09:51:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1728381100000|2024-10-08 09:51:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|7
1728381110000|2024-10-08 09:51:50|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|7
1728381120000|2024-10-08 09:52:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728381310000|2024-10-08 09:55:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728381320000|2024-10-08 09:55:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728381340000|2024-10-08 09:55:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728381350000|2024-10-08 09:55:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728381450000|2024-10-08 09:57:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728381460000|2024-10-08 09:57:40|47.38|47.08|47.4|47.1|47.4|47.1|47.37|47.07|6
1728381470000|2024-10-08 09:57:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728381480000|2024-10-08 09:58:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728381490000|2024-10-08 09:58:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728381500000|2024-10-08 09:58:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|7
1728381510000|2024-10-08 09:58:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728381520000|2024-10-08 09:58:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728381530000|2024-10-08 09:58:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728381540000|2024-10-08 09:59:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728381550000|2024-10-08 09:59:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|5
1728381560000|2024-10-08 09:59:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728381570000|2024-10-08 09:59:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728381580000|2024-10-08 09:59:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728381600000|2024-10-08 10:00:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728382090000|2024-10-08 10:08:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1728382100000|2024-10-08 10:08:20|47.3|47|47.28|46.98|47.3|47|47.28|46.98|9
1728382110000|2024-10-08 10:08:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728382120000|2024-10-08 10:08:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728382130000|2024-10-08 10:08:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1728382150000|2024-10-08 10:09:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728382160000|2024-10-08 10:09:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728382610000|2024-10-08 10:16:50|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728382620000|2024-10-08 10:17:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728382630000|2024-10-08 10:17:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1728382640000|2024-10-08 10:17:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728382650000|2024-10-08 10:17:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728382670000|2024-10-08 10:17:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728382680000|2024-10-08 10:18:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728382690000|2024-10-08 10:18:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728382700000|2024-10-08 10:18:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728382710000|2024-10-08 10:18:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|6
1728382720000|2024-10-08 10:18:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1728382730000|2024-10-08 10:18:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728382740000|2024-10-08 10:19:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1728382750000|2024-10-08 10:19:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728383130000|2024-10-08 10:25:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728383140000|2024-10-08 10:25:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728383150000|2024-10-08 10:25:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1728383160000|2024-10-08 10:26:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|6
1728383170000|2024-10-08 10:26:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728383180000|2024-10-08 10:26:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728383190000|2024-10-08 10:26:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1728383200000|2024-10-08 10:26:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1728383210000|2024-10-08 10:26:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728383220000|2024-10-08 10:27:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728383230000|2024-10-08 10:27:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|6
1728383240000|2024-10-08 10:27:20|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|6
1728383250000|2024-10-08 10:27:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728383260000|2024-10-08 10:27:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728383270000|2024-10-08 10:27:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728383280000|2024-10-08 10:28:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728383300000|2024-10-08 10:28:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728383310000|2024-10-08 10:28:30|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1728383320000|2024-10-08 10:28:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1728383330000|2024-10-08 10:28:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728383340000|2024-10-08 10:29:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1728383350000|2024-10-08 10:29:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|8
1728383360000|2024-10-08 10:29:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|11
1728383370000|2024-10-08 10:29:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728383390000|2024-10-08 10:29:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728383400000|2024-10-08 10:30:00|47.33|47.03|47.35|47.05|47.35|47.05|47.32|47.02|9
1728383410000|2024-10-08 10:30:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728383430000|2024-10-08 10:30:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728383440000|2024-10-08 10:30:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728383450000|2024-10-08 10:30:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728383460000|2024-10-08 10:31:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728383470000|2024-10-08 10:31:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1728383480000|2024-10-08 10:31:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728383500000|2024-10-08 10:31:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728383660000|2024-10-08 10:34:20|47.33|47.03|47.3|47|47.33|47.03|47.3|47|6
1728383670000|2024-10-08 10:34:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1728383680000|2024-10-08 10:34:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728383700000|2024-10-08 10:35:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728383820000|2024-10-08 10:37:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|2
1728383830000|2024-10-08 10:37:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728383840000|2024-10-08 10:37:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728383850000|2024-10-08 10:37:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728383870000|2024-10-08 10:37:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728384430000|2024-10-08 10:47:10|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|3
1728384440000|2024-10-08 10:47:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728384450000|2024-10-08 10:47:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728384460000|2024-10-08 10:47:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1728384470000|2024-10-08 10:47:50|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1728384480000|2024-10-08 10:48:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728384490000|2024-10-08 10:48:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728384500000|2024-10-08 10:48:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728384510000|2024-10-08 10:48:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728384520000|2024-10-08 10:48:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728384530000|2024-10-08 10:48:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728384560000|2024-10-08 10:49:20|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728384570000|2024-10-08 10:49:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728384590000|2024-10-08 10:49:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728384600000|2024-10-08 10:50:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728384610000|2024-10-08 10:50:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728384620000|2024-10-08 10:50:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728384630000|2024-10-08 10:50:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728384950000|2024-10-08 10:55:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728384960000|2024-10-08 10:56:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728384970000|2024-10-08 10:56:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|9
1728384980000|2024-10-08 10:56:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728384990000|2024-10-08 10:56:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728385020000|2024-10-08 10:57:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728385060000|2024-10-08 10:57:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728385070000|2024-10-08 10:57:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728385080000|2024-10-08 10:58:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728385090000|2024-10-08 10:58:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728385100000|2024-10-08 10:58:20|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728385140000|2024-10-08 10:59:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728385150000|2024-10-08 10:59:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728385160000|2024-10-08 10:59:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728385170000|2024-10-08 10:59:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728385180000|2024-10-08 10:59:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728385200000|2024-10-08 11:00:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728385210000|2024-10-08 11:00:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728385220000|2024-10-08 11:00:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728385230000|2024-10-08 11:00:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728385240000|2024-10-08 11:00:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728385250000|2024-10-08 11:00:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728385730000|2024-10-08 11:08:50|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|2
1728386510000|2024-10-08 11:21:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728386520000|2024-10-08 11:22:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728386530000|2024-10-08 11:22:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728386540000|2024-10-08 11:22:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|6
1728386550000|2024-10-08 11:22:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728386560000|2024-10-08 11:22:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728386580000|2024-10-08 11:23:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728386590000|2024-10-08 11:23:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|8
1728386650000|2024-10-08 11:24:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728386670000|2024-10-08 11:24:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728386680000|2024-10-08 11:24:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728386700000|2024-10-08 11:25:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728386710000|2024-10-08 11:25:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728386730000|2024-10-08 11:25:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728386740000|2024-10-08 11:25:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728386750000|2024-10-08 11:25:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1728386760000|2024-10-08 11:26:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728386790000|2024-10-08 11:26:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728386840000|2024-10-08 11:27:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728386850000|2024-10-08 11:27:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728387030000|2024-10-08 11:30:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728387040000|2024-10-08 11:30:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728387050000|2024-10-08 11:30:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728387060000|2024-10-08 11:31:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|9
1728387070000|2024-10-08 11:31:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728387080000|2024-10-08 11:31:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|8
1728387090000|2024-10-08 11:31:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728387100000|2024-10-08 11:31:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728387110000|2024-10-08 11:31:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728387120000|2024-10-08 11:32:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728387130000|2024-10-08 11:32:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728387140000|2024-10-08 11:32:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728387150000|2024-10-08 11:32:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728387160000|2024-10-08 11:32:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728387550000|2024-10-08 11:39:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728387560000|2024-10-08 11:39:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728387580000|2024-10-08 11:39:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728387590000|2024-10-08 11:39:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728387600000|2024-10-08 11:40:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728387620000|2024-10-08 11:40:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728387640000|2024-10-08 11:40:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728387660000|2024-10-08 11:41:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|6
1728387680000|2024-10-08 11:41:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|9
1728387690000|2024-10-08 11:41:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728387710000|2024-10-08 11:41:50|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728387720000|2024-10-08 11:42:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728387730000|2024-10-08 11:42:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728387740000|2024-10-08 11:42:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728387750000|2024-10-08 11:42:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1728387770000|2024-10-08 11:42:50|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|11
1728387780000|2024-10-08 11:43:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728387790000|2024-10-08 11:43:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728387810000|2024-10-08 11:43:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728387830000|2024-10-08 11:43:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728387850000|2024-10-08 11:44:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728387880000|2024-10-08 11:44:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728387910000|2024-10-08 11:45:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728388070000|2024-10-08 11:47:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728388110000|2024-10-08 11:48:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728388160000|2024-10-08 11:49:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728388170000|2024-10-08 11:49:30|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1728388180000|2024-10-08 11:49:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728388190000|2024-10-08 11:49:50|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728388230000|2024-10-08 11:50:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728388260000|2024-10-08 11:51:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728389110000|2024-10-08 12:05:10|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|9
1728389120000|2024-10-08 12:05:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728389130000|2024-10-08 12:05:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728389140000|2024-10-08 12:05:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728389150000|2024-10-08 12:05:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728389160000|2024-10-08 12:06:00|47.57|47.27|47.64|47.34|47.65|47.35|47.57|47.27|4
1728389180000|2024-10-08 12:06:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728389190000|2024-10-08 12:06:30|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728389200000|2024-10-08 12:06:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728389210000|2024-10-08 12:06:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728389220000|2024-10-08 12:07:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728389230000|2024-10-08 12:07:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728389250000|2024-10-08 12:07:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728389270000|2024-10-08 12:07:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728389280000|2024-10-08 12:08:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728389290000|2024-10-08 12:08:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728389320000|2024-10-08 12:08:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728389330000|2024-10-08 12:08:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728389340000|2024-10-08 12:09:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728390930000|2024-10-08 12:35:30|47.57|47.27|47.5|47.2|47.57|47.27|47.5|47.2|3
1728390960000|2024-10-08 12:36:00|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|4
1728390970000|2024-10-08 12:36:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728391000000|2024-10-08 12:36:40|47.52|47.22|47.51|47.21|47.53|47.23|47.51|47.21|4
1728391010000|2024-10-08 12:36:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728391020000|2024-10-08 12:37:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728391030000|2024-10-08 12:37:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728391040000|2024-10-08 12:37:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728391060000|2024-10-08 12:37:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728391070000|2024-10-08 12:37:50|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|3
1728391080000|2024-10-08 12:38:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728391090000|2024-10-08 12:38:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728391100000|2024-10-08 12:38:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728391110000|2024-10-08 12:38:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728391140000|2024-10-08 12:39:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728391150000|2024-10-08 12:39:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728391160000|2024-10-08 12:39:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728391710000|2024-10-08 12:48:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728391720000|2024-10-08 12:48:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728391820000|2024-10-08 12:50:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728391830000|2024-10-08 12:50:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728391840000|2024-10-08 12:50:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728391850000|2024-10-08 12:50:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728391880000|2024-10-08 12:51:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728391890000|2024-10-08 12:51:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728391910000|2024-10-08 12:51:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728391920000|2024-10-08 12:52:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728391970000|2024-10-08 12:52:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728391980000|2024-10-08 12:53:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728392000000|2024-10-08 12:53:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728392010000|2024-10-08 12:53:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728392020000|2024-10-08 12:53:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728392030000|2024-10-08 12:53:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728392050000|2024-10-08 12:54:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728392060000|2024-10-08 12:54:20|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|4
1728392080000|2024-10-08 12:54:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728392100000|2024-10-08 12:55:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728392110000|2024-10-08 12:55:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728392120000|2024-10-08 12:55:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728392170000|2024-10-08 12:56:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728392200000|2024-10-08 12:56:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728392220000|2024-10-08 12:57:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728392290000|2024-10-08 12:58:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728392300000|2024-10-08 12:58:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728392330000|2024-10-08 12:58:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728392340000|2024-10-08 12:59:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728392350000|2024-10-08 12:59:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1728392360000|2024-10-08 12:59:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728392370000|2024-10-08 12:59:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728392760000|2024-10-08 13:06:00|47.29|46.99|47.34|47.04|47.35|47.05|47.29|46.99|5
1728392770000|2024-10-08 13:06:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728392780000|2024-10-08 13:06:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728392800000|2024-10-08 13:06:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728392820000|2024-10-08 13:07:00|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|3
1728392830000|2024-10-08 13:07:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728392840000|2024-10-08 13:07:20|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1728392850000|2024-10-08 13:07:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728392860000|2024-10-08 13:07:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728392870000|2024-10-08 13:07:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728392880000|2024-10-08 13:08:00|47.3|47|47.32|47.02|47.33|47.03|47.3|47|5
1728392890000|2024-10-08 13:08:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728392900000|2024-10-08 13:08:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728392940000|2024-10-08 13:09:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728392950000|2024-10-08 13:09:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728392960000|2024-10-08 13:09:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728392980000|2024-10-08 13:09:40|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|4
1728392990000|2024-10-08 13:09:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728393000000|2024-10-08 13:10:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728393010000|2024-10-08 13:10:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1728393020000|2024-10-08 13:10:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728393030000|2024-10-08 13:10:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728393040000|2024-10-08 13:10:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728393050000|2024-10-08 13:10:50|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|2
1728393090000|2024-10-08 13:11:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728393120000|2024-10-08 13:12:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|2
1728393130000|2024-10-08 13:12:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728393190000|2024-10-08 13:13:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728393220000|2024-10-08 13:13:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728393230000|2024-10-08 13:13:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728393240000|2024-10-08 13:14:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1728393250000|2024-10-08 13:14:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728393370000|2024-10-08 13:16:10|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|4
1728393380000|2024-10-08 13:16:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728393400000|2024-10-08 13:16:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728393420000|2024-10-08 13:17:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728393430000|2024-10-08 13:17:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728393440000|2024-10-08 13:17:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728393450000|2024-10-08 13:17:30|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|5
1728393470000|2024-10-08 13:17:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728393530000|2024-10-08 13:18:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728393540000|2024-10-08 13:19:00|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1728393550000|2024-10-08 13:19:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728393560000|2024-10-08 13:19:20|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1728393570000|2024-10-08 13:19:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728393580000|2024-10-08 13:19:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728393590000|2024-10-08 13:19:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728393600000|2024-10-08 13:20:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1728393610000|2024-10-08 13:20:10|47.11|46.81|47.13|46.83|47.14|46.84|47.11|46.81|5
1728393620000|2024-10-08 13:20:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728393630000|2024-10-08 13:20:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728393640000|2024-10-08 13:20:40|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1728393650000|2024-10-08 13:20:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728393660000|2024-10-08 13:21:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1728393670000|2024-10-08 13:21:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728393680000|2024-10-08 13:21:20|47.24|46.94|47.23|46.93|47.24|46.94|47.21|46.91|6
1728393690000|2024-10-08 13:21:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728393710000|2024-10-08 13:21:50|47.25|46.95|47.2|46.9|47.25|46.95|47.2|46.9|5
1728393720000|2024-10-08 13:22:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1728393730000|2024-10-08 13:22:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1728393740000|2024-10-08 13:22:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728393750000|2024-10-08 13:22:30|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728393760000|2024-10-08 13:22:40|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|6
1728393770000|2024-10-08 13:22:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728393780000|2024-10-08 13:23:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728393830000|2024-10-08 13:23:50|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|4
1728393840000|2024-10-08 13:24:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1728393850000|2024-10-08 13:24:10|47.3|47|47.35|47.05|47.35|47.05|47.3|47|6
1728393860000|2024-10-08 13:24:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728393870000|2024-10-08 13:24:30|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1728393880000|2024-10-08 13:24:40|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|6
1728393900000|2024-10-08 13:25:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728393910000|2024-10-08 13:25:10|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1728393920000|2024-10-08 13:25:20|47.42|47.12|47.42|47.12|47.43|47.13|47.41|47.11|5
1728393930000|2024-10-08 13:25:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|6
1728393940000|2024-10-08 13:25:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728393950000|2024-10-08 13:25:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728393970000|2024-10-08 13:26:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728393980000|2024-10-08 13:26:20|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|4
1728394000000|2024-10-08 13:26:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728394010000|2024-10-08 13:26:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728394040000|2024-10-08 13:27:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728394050000|2024-10-08 13:27:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728394060000|2024-10-08 13:27:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728394070000|2024-10-08 13:27:50|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|10
1728394080000|2024-10-08 13:28:00|47.31|47.01|47.32|47.02|47.32|47.02|47.29|46.99|9
1728394090000|2024-10-08 13:28:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|6
1728394100000|2024-10-08 13:28:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728394110000|2024-10-08 13:28:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728394120000|2024-10-08 13:28:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1728394130000|2024-10-08 13:28:50|47.32|47.02|47.32|47.02|47.33|47.03|47.31|47.01|5
1728394150000|2024-10-08 13:29:10|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|4
1728394160000|2024-10-08 13:29:20|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|5
1728394170000|2024-10-08 13:29:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|8
1728394190000|2024-10-08 13:29:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728394200000|2024-10-08 13:30:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1728394210000|2024-10-08 13:30:10|47.32|47.02|47.29|46.99|47.32|47.02|47.28|46.98|9
1728394220000|2024-10-08 13:30:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1728394230000|2024-10-08 13:30:30|47.3|47|47.31|47.01|47.31|47.01|47.29|46.99|6
1728394240000|2024-10-08 13:30:40|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1728394250000|2024-10-08 13:30:50|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1728394260000|2024-10-08 13:31:00|47.32|47.02|47.35|47.05|47.36|47.06|47.32|47.02|8
1728394270000|2024-10-08 13:31:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728394280000|2024-10-08 13:31:20|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1728394290000|2024-10-08 13:31:30|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728394300000|2024-10-08 13:31:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728394310000|2024-10-08 13:31:50|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1728394320000|2024-10-08 13:32:00|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|6
1728394330000|2024-10-08 13:32:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728394340000|2024-10-08 13:32:20|47.41|47.11|47.41|47.11|47.42|47.12|47.4|47.1|5
1728394350000|2024-10-08 13:32:30|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|6
1728394360000|2024-10-08 13:32:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728394370000|2024-10-08 13:32:50|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|8
1728394380000|2024-10-08 13:33:00|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|5
1728394390000|2024-10-08 13:33:10|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|5
1728394400000|2024-10-08 13:33:20|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1728394410000|2024-10-08 13:33:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728394420000|2024-10-08 13:33:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728394430000|2024-10-08 13:33:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728394440000|2024-10-08 13:34:00|47.49|47.19|47.51|47.21|47.52|47.22|47.48|47.18|6
1728394450000|2024-10-08 13:34:10|47.5|47.2|47.52|47.22|47.52|47.22|47.49|47.19|7
1728394460000|2024-10-08 13:34:20|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|7
1728394470000|2024-10-08 13:34:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728394480000|2024-10-08 13:34:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728394490000|2024-10-08 13:34:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728394500000|2024-10-08 13:35:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728394510000|2024-10-08 13:35:10|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728394520000|2024-10-08 13:35:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1728394530000|2024-10-08 13:35:30|47.46|47.16|47.46|47.16|47.48|47.18|47.46|47.16|5
1728394540000|2024-10-08 13:35:40|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|7
1728394550000|2024-10-08 13:35:50|47.5|47.2|47.56|47.26|47.56|47.26|47.5|47.2|10
1728394560000|2024-10-08 13:36:00|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|11
1728394570000|2024-10-08 13:36:10|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|4
1728394580000|2024-10-08 13:36:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728394590000|2024-10-08 13:36:30|47.55|47.25|47.53|47.23|47.56|47.26|47.52|47.22|7
1728394600000|2024-10-08 13:36:40|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|5
1728394610000|2024-10-08 13:36:50|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|7
1728394620000|2024-10-08 13:37:00|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|6
1728394630000|2024-10-08 13:37:10|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|9
1728394640000|2024-10-08 13:37:20|47.53|47.23|47.56|47.26|47.58|47.28|47.53|47.23|5
1728394650000|2024-10-08 13:37:30|47.57|47.27|47.54|47.24|47.57|47.27|47.54|47.24|3
1728394660000|2024-10-08 13:37:40|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1728394670000|2024-10-08 13:37:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|8
1728394680000|2024-10-08 13:38:00|47.56|47.26|47.57|47.27|47.58|47.28|47.55|47.25|8
1728394700000|2024-10-08 13:38:20|47.56|47.26|47.51|47.21|47.56|47.26|47.51|47.21|5
1728394720000|2024-10-08 13:38:40|47.5|47.2|47.45|47.15|47.5|47.2|47.45|47.15|5
1728394730000|2024-10-08 13:38:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1728394740000|2024-10-08 13:39:00|47.45|47.15|47.43|47.13|47.45|47.15|47.4|47.1|12
1728394750000|2024-10-08 13:39:10|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|4
1728394760000|2024-10-08 13:39:20|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|8
1728394770000|2024-10-08 13:39:30|47.44|47.14|47.46|47.16|47.46|47.16|47.43|47.13|5
1728394780000|2024-10-08 13:39:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|8
1728394790000|2024-10-08 13:39:50|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728394800000|2024-10-08 13:40:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728394810000|2024-10-08 13:40:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728394820000|2024-10-08 13:40:20|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|8
1728394830000|2024-10-08 13:40:30|47.46|47.16|47.49|47.19|47.5|47.2|47.46|47.16|6
1728394840000|2024-10-08 13:40:40|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|4
1728394850000|2024-10-08 13:40:50|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|3
1728394860000|2024-10-08 13:41:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728394870000|2024-10-08 13:41:10|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|4
1728394880000|2024-10-08 13:41:20|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|5
1728394890000|2024-10-08 13:41:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728394900000|2024-10-08 13:41:40|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728394910000|2024-10-08 13:41:50|47.52|47.22|47.52|47.22|47.52|47.22|47.5|47.2|4
1728394920000|2024-10-08 13:42:00|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|13
1728394930000|2024-10-08 13:42:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1728394940000|2024-10-08 13:42:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1728394950000|2024-10-08 13:42:30|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|4
1728394960000|2024-10-08 13:42:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1728394970000|2024-10-08 13:42:50|47.51|47.21|47.46|47.16|47.51|47.21|47.46|47.16|6
1728394980000|2024-10-08 13:43:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1728394990000|2024-10-08 13:43:10|47.46|47.16|47.48|47.18|47.49|47.19|47.45|47.15|7
1728395000000|2024-10-08 13:43:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728395010000|2024-10-08 13:43:30|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1728395020000|2024-10-08 13:43:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728395030000|2024-10-08 13:43:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1728395040000|2024-10-08 13:44:00|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|10
1728395050000|2024-10-08 13:44:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728395060000|2024-10-08 13:44:20|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|11
1728395070000|2024-10-08 13:44:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|7
1728395080000|2024-10-08 13:44:40|47.47|47.17|47.48|47.18|47.49|47.19|47.46|47.16|6
1728395090000|2024-10-08 13:44:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728395100000|2024-10-08 13:45:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1728395110000|2024-10-08 13:45:10|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|10
1728395120000|2024-10-08 13:45:20|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|8
1728395130000|2024-10-08 13:45:30|47.42|47.12|47.44|47.14|47.45|47.15|47.42|47.12|7
1728395140000|2024-10-08 13:45:40|47.45|47.15|47.46|47.16|47.47|47.17|47.45|47.15|14
1728395150000|2024-10-08 13:45:50|47.47|47.17|47.51|47.21|47.51|47.21|47.47|47.17|9
1728395160000|2024-10-08 13:46:00|47.5|47.2|47.51|47.21|47.53|47.23|47.5|47.2|8
1728395170000|2024-10-08 13:46:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1728395180000|2024-10-08 13:46:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728395190000|2024-10-08 13:46:30|47.51|47.21|47.47|47.17|47.53|47.23|47.47|47.17|6
1728395200000|2024-10-08 13:46:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|9
1728395210000|2024-10-08 13:46:50|47.45|47.15|47.43|47.13|47.46|47.16|47.43|47.13|8
1728395220000|2024-10-08 13:47:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728395230000|2024-10-08 13:47:10|47.43|47.13|47.41|47.11|47.44|47.14|47.4|47.1|8
1728395240000|2024-10-08 13:47:20|47.42|47.12|47.44|47.14|47.45|47.15|47.42|47.12|7
1728395250000|2024-10-08 13:47:30|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|10
1728395260000|2024-10-08 13:47:40|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1728395270000|2024-10-08 13:47:50|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|6
1728395280000|2024-10-08 13:48:00|47.43|47.13|47.45|47.15|47.45|47.15|47.41|47.11|13
1728395290000|2024-10-08 13:48:10|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|8
1728395300000|2024-10-08 13:48:20|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|4
1728395310000|2024-10-08 13:48:30|47.39|47.09|47.33|47.03|47.39|47.09|47.32|47.02|9
1728395320000|2024-10-08 13:48:40|47.34|47.04|47.34|47.04|47.35|47.05|47.32|47.02|11
1728395330000|2024-10-08 13:48:50|47.36|47.06|47.35|47.05|47.37|47.07|47.34|47.04|20
1728395340000|2024-10-08 13:49:00|47.34|47.04|47.4|47.1|47.4|47.1|47.34|47.04|5
1728395350000|2024-10-08 13:49:10|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|10
1728395360000|2024-10-08 13:49:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728395370000|2024-10-08 13:49:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|5
1728395380000|2024-10-08 13:49:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728395390000|2024-10-08 13:49:50|47.43|47.13|47.45|47.15|47.46|47.16|47.43|47.13|9
1728395400000|2024-10-08 13:50:00|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1728395610000|2024-10-08 13:53:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728395620000|2024-10-08 13:53:40|47.52|47.22|47.53|47.23|47.53|47.23|47.51|47.21|6
1728395630000|2024-10-08 13:53:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728395640000|2024-10-08 13:54:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728395650000|2024-10-08 13:54:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1728395660000|2024-10-08 13:54:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728395670000|2024-10-08 13:54:30|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|5
1728395700000|2024-10-08 13:55:00|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|5
1728395710000|2024-10-08 13:55:10|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1728395720000|2024-10-08 13:55:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728395730000|2024-10-08 13:55:30|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728395740000|2024-10-08 13:55:40|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|9
1728395750000|2024-10-08 13:55:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728395760000|2024-10-08 13:56:00|47.53|47.23|47.49|47.19|47.53|47.23|47.49|47.19|4
1728395770000|2024-10-08 13:56:10|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|5
1728395780000|2024-10-08 13:56:20|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1728395790000|2024-10-08 13:56:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|9
1728395800000|2024-10-08 13:56:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728395810000|2024-10-08 13:56:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728395820000|2024-10-08 13:57:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728395830000|2024-10-08 13:57:10|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|4
1728395840000|2024-10-08 13:57:20|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|7
1728395860000|2024-10-08 13:57:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|7
1728395870000|2024-10-08 13:57:50|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|7
1728395880000|2024-10-08 13:58:00|47.55|47.25|47.55|47.25|47.57|47.27|47.55|47.25|7
1728395890000|2024-10-08 13:58:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|5
1728395910000|2024-10-08 13:58:30|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|5
1728395920000|2024-10-08 13:58:40|47.6|47.3|47.64|47.34|47.64|47.34|47.6|47.3|4
1728395930000|2024-10-08 13:58:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728395940000|2024-10-08 13:59:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728395950000|2024-10-08 13:59:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728395960000|2024-10-08 13:59:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728395970000|2024-10-08 13:59:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728395980000|2024-10-08 13:59:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728396000000|2024-10-08 14:00:00|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1728396010000|2024-10-08 14:00:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|7
1728396020000|2024-10-08 14:00:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728396030000|2024-10-08 14:00:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728396040000|2024-10-08 14:00:40|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|5
1728396050000|2024-10-08 14:00:50|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|4
1728396060000|2024-10-08 14:01:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728396070000|2024-10-08 14:01:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1728396080000|2024-10-08 14:01:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728396100000|2024-10-08 14:01:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728396110000|2024-10-08 14:01:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728396120000|2024-10-08 14:02:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|4
1728396130000|2024-10-08 14:02:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728396140000|2024-10-08 14:02:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728396150000|2024-10-08 14:02:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728396160000|2024-10-08 14:02:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728396180000|2024-10-08 14:03:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728396190000|2024-10-08 14:03:10|47.72|47.42|47.78|47.48|47.78|47.48|47.72|47.42|4
1728396200000|2024-10-08 14:03:20|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1728396210000|2024-10-08 14:03:30|47.74|47.44|47.67|47.37|47.74|47.44|47.67|47.37|5
1728396220000|2024-10-08 14:03:40|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|6
1728396230000|2024-10-08 14:03:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728396240000|2024-10-08 14:04:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728396250000|2024-10-08 14:04:10|47.67|47.37|47.72|47.42|47.72|47.42|47.67|47.37|6
1728396260000|2024-10-08 14:04:20|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|7
1728396270000|2024-10-08 14:04:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|4
1728396280000|2024-10-08 14:04:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1728396290000|2024-10-08 14:04:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1728396300000|2024-10-08 14:05:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728396310000|2024-10-08 14:05:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728396320000|2024-10-08 14:05:20|47.62|47.32|47.6|47.3|47.62|47.32|47.59|47.29|3
1728396330000|2024-10-08 14:05:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728396340000|2024-10-08 14:05:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728396350000|2024-10-08 14:05:50|47.57|47.27|47.54|47.24|47.57|47.27|47.54|47.24|2
1728396360000|2024-10-08 14:06:00|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|3
1728396370000|2024-10-08 14:06:10|47.5|47.2|47.5|47.2|47.5|47.2|47.46|47.16|11
1728396380000|2024-10-08 14:06:20|47.51|47.21|47.54|47.24|47.55|47.25|47.51|47.21|6
1728396390000|2024-10-08 14:06:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728396400000|2024-10-08 14:06:40|47.51|47.21|47.49|47.19|47.51|47.21|47.47|47.17|5
1728396410000|2024-10-08 14:06:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728396420000|2024-10-08 14:07:00|47.49|47.19|47.52|47.22|47.53|47.23|47.49|47.19|10
1728396430000|2024-10-08 14:07:10|47.5|47.2|47.5|47.2|47.5|47.2|47.48|47.18|9
1728396440000|2024-10-08 14:07:20|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1728396450000|2024-10-08 14:07:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728396460000|2024-10-08 14:07:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728396470000|2024-10-08 14:07:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728396480000|2024-10-08 14:08:00|47.42|47.12|47.44|47.14|47.44|47.14|47.41|47.11|9
1728396490000|2024-10-08 14:08:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|5
1728396500000|2024-10-08 14:08:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728396510000|2024-10-08 14:08:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728396520000|2024-10-08 14:08:40|47.44|47.14|47.39|47.09|47.45|47.15|47.39|47.09|6
1728396530000|2024-10-08 14:08:50|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1728396540000|2024-10-08 14:09:00|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|10
1728396550000|2024-10-08 14:09:10|47.33|47.03|47.36|47.06|47.36|47.06|47.32|47.02|6
1728396560000|2024-10-08 14:09:20|47.37|47.07|47.43|47.13|47.43|47.13|47.37|47.07|10
1728396570000|2024-10-08 14:09:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728396580000|2024-10-08 14:09:40|47.42|47.12|47.4|47.1|47.43|47.13|47.4|47.1|11
1728396590000|2024-10-08 14:09:50|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728396600000|2024-10-08 14:10:00|47.4|47.1|47.4|47.1|47.41|47.11|47.39|47.09|7
1728396610000|2024-10-08 14:10:10|47.39|47.09|47.38|47.08|47.4|47.1|47.37|47.07|6
1728396620000|2024-10-08 14:10:20|47.39|47.09|47.35|47.05|47.4|47.1|47.35|47.05|6
1728396630000|2024-10-08 14:10:30|47.34|47.04|47.36|47.06|47.36|47.06|47.32|47.02|10
1728396640000|2024-10-08 14:10:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728396650000|2024-10-08 14:10:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728396660000|2024-10-08 14:11:00|47.36|47.06|47.29|46.99|47.36|47.06|47.29|46.99|8
1728396680000|2024-10-08 14:11:20|47.27|46.97|47.29|46.99|47.32|47.02|47.27|46.97|9
1728396690000|2024-10-08 14:11:30|47.3|47|47.33|47.03|47.33|47.03|47.3|47|9
1728396700000|2024-10-08 14:11:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728396720000|2024-10-08 14:12:00|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1728396730000|2024-10-08 14:12:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728396740000|2024-10-08 14:12:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728396750000|2024-10-08 14:12:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728396760000|2024-10-08 14:12:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728396770000|2024-10-08 14:12:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728396780000|2024-10-08 14:13:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728396790000|2024-10-08 14:13:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728396800000|2024-10-08 14:13:20|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|2
1728396810000|2024-10-08 14:13:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728396820000|2024-10-08 14:13:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728396830000|2024-10-08 14:13:50|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1728396840000|2024-10-08 14:14:00|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|13
1728396850000|2024-10-08 14:14:10|47.32|47.02|47.27|46.97|47.32|47.02|47.27|46.97|9
1728396860000|2024-10-08 14:14:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728396870000|2024-10-08 14:14:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1728396880000|2024-10-08 14:14:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728396890000|2024-10-08 14:14:50|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|4
1728396900000|2024-10-08 14:15:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|9
1728396910000|2024-10-08 14:15:10|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|4
1728396920000|2024-10-08 14:15:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|6
1728396930000|2024-10-08 14:15:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728396940000|2024-10-08 14:15:40|47.27|46.97|47.27|46.97|47.27|46.97|47.25|46.95|8
1728396950000|2024-10-08 14:15:50|47.26|46.96|47.2|46.9|47.26|46.96|47.2|46.9|5
1728396960000|2024-10-08 14:16:00|47.21|46.91|47.17|46.87|47.21|46.91|47.17|46.87|8
1728396970000|2024-10-08 14:16:10|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|13
1728396980000|2024-10-08 14:16:20|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|6
1728396990000|2024-10-08 14:16:30|47.19|46.89|47.17|46.87|47.21|46.91|47.17|46.87|8
1728397010000|2024-10-08 14:16:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728397020000|2024-10-08 14:17:00|47.16|46.86|47.16|46.86|47.17|46.87|47.14|46.84|6
1728397030000|2024-10-08 14:17:10|47.17|46.87|47.17|46.87|47.19|46.89|47.16|46.86|7
1728397040000|2024-10-08 14:17:20|47.16|46.86|47.07|46.77|47.16|46.86|47.07|46.77|13
1728397050000|2024-10-08 14:17:30|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|10
1728397060000|2024-10-08 14:17:40|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|9
1728397070000|2024-10-08 14:17:50|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1728397080000|2024-10-08 14:18:00|47.04|46.74|47.03|46.73|47.06|46.76|47.01|46.71|14
1728397090000|2024-10-08 14:18:10|47.02|46.72|47.04|46.74|47.05|46.75|47.02|46.72|5
1728397100000|2024-10-08 14:18:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1728397110000|2024-10-08 14:18:30|46.99|46.69|47.01|46.71|47.03|46.73|46.99|46.69|11
1728397120000|2024-10-08 14:18:40|47.02|46.72|47.07|46.77|47.08|46.78|47.02|46.72|8
1728397130000|2024-10-08 14:18:50|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1728397140000|2024-10-08 14:19:00|47.05|46.75|47.04|46.74|47.06|46.76|47.02|46.72|12
1728397150000|2024-10-08 14:19:10|47.05|46.75|47.1|46.8|47.1|46.8|47.05|46.75|16
1728397160000|2024-10-08 14:19:20|47.09|46.79|47.1|46.8|47.12|46.82|47.09|46.79|8
1728397170000|2024-10-08 14:19:30|47.09|46.79|47.14|46.84|47.14|46.84|47.09|46.79|10
1728397180000|2024-10-08 14:19:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|7
1728397190000|2024-10-08 14:19:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1728397200000|2024-10-08 14:20:00|47.15|46.85|47.14|46.84|47.17|46.87|47.14|46.84|6
1728397210000|2024-10-08 14:20:10|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|13
1728397220000|2024-10-08 14:20:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728397230000|2024-10-08 14:20:30|47.16|46.86|47.17|46.87|47.19|46.89|47.15|46.85|8
1728397240000|2024-10-08 14:20:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728397250000|2024-10-08 14:20:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728397260000|2024-10-08 14:21:00|47.2|46.9|47.24|46.94|47.24|46.94|47.2|46.9|13
1728397270000|2024-10-08 14:21:10|47.23|46.93|47.21|46.91|47.23|46.93|47.2|46.9|6
1728397280000|2024-10-08 14:21:20|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|4
1728397290000|2024-10-08 14:21:30|47.26|46.96|47.25|46.95|47.27|46.97|47.24|46.94|7
1728397300000|2024-10-08 14:21:40|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|4
1728397310000|2024-10-08 14:21:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728397320000|2024-10-08 14:22:00|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|4
1728397330000|2024-10-08 14:22:10|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|6
1728397340000|2024-10-08 14:22:20|47.22|46.92|47.22|46.92|47.24|46.94|47.22|46.92|9
1728397350000|2024-10-08 14:22:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728397360000|2024-10-08 14:22:40|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|12
1728397370000|2024-10-08 14:22:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|15
1728397380000|2024-10-08 14:23:00|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|5
1728397390000|2024-10-08 14:23:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728397400000|2024-10-08 14:23:20|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1728397410000|2024-10-08 14:23:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|7
1728397420000|2024-10-08 14:23:40|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|13
1728397430000|2024-10-08 14:23:50|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|9
1728397440000|2024-10-08 14:24:00|47.24|46.94|47.22|46.92|47.25|46.95|47.21|46.91|13
1728397450000|2024-10-08 14:24:10|47.21|46.91|47.2|46.9|47.23|46.93|47.19|46.89|13
1728397460000|2024-10-08 14:24:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728397470000|2024-10-08 14:24:30|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728397480000|2024-10-08 14:24:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1728397490000|2024-10-08 14:24:50|47.16|46.86|47.15|46.85|47.17|46.87|47.15|46.85|8
1728397500000|2024-10-08 14:25:00|47.16|46.86|47.17|46.87|47.18|46.88|47.15|46.85|6
1728397510000|2024-10-08 14:25:10|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|8
1728397520000|2024-10-08 14:25:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728397530000|2024-10-08 14:25:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|16
1728397540000|2024-10-08 14:25:40|47.18|46.88|47.2|46.9|47.21|46.91|47.18|46.88|15
1728397550000|2024-10-08 14:25:50|47.21|46.91|47.18|46.88|47.22|46.92|47.18|46.88|5
1728397560000|2024-10-08 14:26:00|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|10
1728397570000|2024-10-08 14:26:10|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|7
1728397580000|2024-10-08 14:26:20|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|12
1728397590000|2024-10-08 14:26:30|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728397600000|2024-10-08 14:26:40|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|4
1728397610000|2024-10-08 14:26:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1728397620000|2024-10-08 14:27:00|47.13|46.83|47.09|46.79|47.14|46.84|47.08|46.78|12
1728397630000|2024-10-08 14:27:10|47.1|46.8|47.13|46.83|47.13|46.83|47.09|46.79|5
1728397640000|2024-10-08 14:27:20|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1728397650000|2024-10-08 14:27:30|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1728397660000|2024-10-08 14:27:40|47.08|46.78|47.11|46.81|47.12|46.82|47.08|46.78|6
1728397670000|2024-10-08 14:27:50|47.12|46.82|47.12|46.82|47.14|46.84|47.12|46.82|7
1728397680000|2024-10-08 14:28:00|47.1|46.8|47.08|46.78|47.1|46.8|47.06|46.76|8
1728397690000|2024-10-08 14:28:10|47.09|46.79|47.05|46.75|47.09|46.79|47.05|46.75|4
1728397700000|2024-10-08 14:28:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728397710000|2024-10-08 14:28:30|47.05|46.75|47.09|46.79|47.09|46.79|47.05|46.75|13
1728397720000|2024-10-08 14:28:40|47.1|46.8|47.08|46.78|47.11|46.81|47.08|46.78|7
1728397730000|2024-10-08 14:28:50|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|6
1728397740000|2024-10-08 14:29:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1728397750000|2024-10-08 14:29:10|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1728397760000|2024-10-08 14:29:20|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|9
1728397770000|2024-10-08 14:29:30|47.07|46.77|47.03|46.73|47.07|46.77|47.03|46.73|8
1728397780000|2024-10-08 14:29:40|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|17
1728397790000|2024-10-08 14:29:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728397800000|2024-10-08 14:30:00|47.03|46.73|47.03|46.73|47.05|46.75|47.03|46.73|17
1728397810000|2024-10-08 14:30:10|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|8
1728397820000|2024-10-08 14:30:20|47.01|46.71|47|46.7|47.01|46.71|46.98|46.68|5
1728397830000|2024-10-08 14:30:30|47.01|46.71|47.01|46.71|47.04|46.74|47.01|46.71|9
1728397840000|2024-10-08 14:30:40|47|46.7|47.04|46.74|47.04|46.74|46.99|46.69|15
1728397850000|2024-10-08 14:30:50|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|12
1728397860000|2024-10-08 14:31:00|47.02|46.72|47.01|46.71|47.04|46.74|47|46.7|9
1728397870000|2024-10-08 14:31:10|47.02|46.72|47.05|46.75|47.05|46.75|47.01|46.71|10
1728397880000|2024-10-08 14:31:20|47.04|46.74|47|46.7|47.04|46.74|46.98|46.68|12
1728397890000|2024-10-08 14:31:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|10
1728397900000|2024-10-08 14:31:40|46.99|46.69|46.99|46.69|47.01|46.71|46.98|46.68|10
1728397910000|2024-10-08 14:31:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728397920000|2024-10-08 14:32:00|46.99|46.69|46.96|46.66|46.99|46.69|46.93|46.63|8
1728397930000|2024-10-08 14:32:10|46.97|46.67|46.96|46.66|47|46.7|46.96|46.66|14
1728397940000|2024-10-08 14:32:20|46.94|46.64|46.95|46.65|46.96|46.66|46.93|46.63|12
1728397950000|2024-10-08 14:32:30|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|17
1728397960000|2024-10-08 14:32:40|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|10
1728397980000|2024-10-08 14:33:00|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1728397990000|2024-10-08 14:33:10|46.95|46.65|46.94|46.64|46.97|46.67|46.94|46.64|11
1728398000000|2024-10-08 14:33:20|46.95|46.65|46.93|46.63|46.96|46.66|46.93|46.63|14
1728398010000|2024-10-08 14:33:30|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|19
1728398020000|2024-10-08 14:33:40|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|12
1728398030000|2024-10-08 14:33:50|46.97|46.67|46.98|46.68|47|46.7|46.96|46.66|9
1728398040000|2024-10-08 14:34:00|46.99|46.69|47.01|46.71|47.03|46.73|46.98|46.68|12
1728398050000|2024-10-08 14:34:10|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|15
1728398060000|2024-10-08 14:34:20|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|9
1728398070000|2024-10-08 14:34:30|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1728398080000|2024-10-08 14:34:40|47.09|46.79|47.08|46.78|47.11|46.81|47.08|46.78|12
1728398090000|2024-10-08 14:34:50|47.09|46.79|47.12|46.82|47.12|46.82|47.08|46.78|5
1728398100000|2024-10-08 14:35:00|47.13|46.83|47.15|46.85|47.15|46.85|47.12|46.82|9
1728398110000|2024-10-08 14:35:10|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|7
1728398120000|2024-10-08 14:35:20|47.16|46.86|47.12|46.82|47.16|46.86|47.12|46.82|9
1728398130000|2024-10-08 14:35:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1728398140000|2024-10-08 14:35:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|9
1728398150000|2024-10-08 14:35:50|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|6
1728398160000|2024-10-08 14:36:00|47.11|46.81|47.14|46.84|47.14|46.84|47.1|46.8|12
1728398170000|2024-10-08 14:36:10|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1728398180000|2024-10-08 14:36:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|11
1728398190000|2024-10-08 14:36:30|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|11
1728398200000|2024-10-08 14:36:40|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|5
1728398210000|2024-10-08 14:36:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|7
1728398220000|2024-10-08 14:37:00|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|6
1728398230000|2024-10-08 14:37:10|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|10
1728398240000|2024-10-08 14:37:20|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|8
1728398250000|2024-10-08 14:37:30|47.14|46.84|47.13|46.83|47.14|46.84|47.11|46.81|6
1728398260000|2024-10-08 14:37:40|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1728398270000|2024-10-08 14:37:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|8
1728398280000|2024-10-08 14:38:00|47.16|46.86|47.19|46.89|47.2|46.9|47.15|46.85|12
1728398290000|2024-10-08 14:38:10|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|10
1728398300000|2024-10-08 14:38:20|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|13
1728398310000|2024-10-08 14:38:30|47.19|46.89|47.23|46.93|47.23|46.93|47.19|46.89|8
1728398320000|2024-10-08 14:38:40|47.22|46.92|47.21|46.91|47.23|46.93|47.19|46.89|10
1728398330000|2024-10-08 14:38:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728398340000|2024-10-08 14:39:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728398350000|2024-10-08 14:39:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728398360000|2024-10-08 14:39:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728398370000|2024-10-08 14:39:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728398380000|2024-10-08 14:39:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1728398390000|2024-10-08 14:39:50|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|7
1728398400000|2024-10-08 14:40:00|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1728398410000|2024-10-08 14:40:10|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|10
1728398420000|2024-10-08 14:40:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728398430000|2024-10-08 14:40:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728398440000|2024-10-08 14:40:40|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|5
1728398460000|2024-10-08 14:41:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|9
1728398470000|2024-10-08 14:41:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1728398480000|2024-10-08 14:41:20|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|5
1728398490000|2024-10-08 14:41:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728398500000|2024-10-08 14:41:40|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|10
1728398510000|2024-10-08 14:41:50|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|7
1728398520000|2024-10-08 14:42:00|47.19|46.89|47.22|46.92|47.23|46.93|47.19|46.89|8
1728398530000|2024-10-08 14:42:10|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1728398540000|2024-10-08 14:42:20|47.22|46.92|47.22|46.92|47.23|46.93|47.21|46.91|5
1728398550000|2024-10-08 14:42:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1728398560000|2024-10-08 14:42:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|4
1728398570000|2024-10-08 14:42:50|47.17|46.87|47.23|46.93|47.24|46.94|47.17|46.87|16
1728398580000|2024-10-08 14:43:00|47.24|46.94|47.2|46.9|47.25|46.95|47.2|46.9|7
1728398590000|2024-10-08 14:43:10|47.19|46.89|47.18|46.88|47.19|46.89|47.16|46.86|10
1728398600000|2024-10-08 14:43:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728398630000|2024-10-08 14:43:50|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1728398640000|2024-10-08 14:44:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1728398650000|2024-10-08 14:44:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1728398660000|2024-10-08 14:44:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|6
1728398670000|2024-10-08 14:44:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|12
1728398680000|2024-10-08 14:44:40|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1728398690000|2024-10-08 14:44:50|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|9
1728398700000|2024-10-08 14:45:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1728398710000|2024-10-08 14:45:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1728398730000|2024-10-08 14:45:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728398740000|2024-10-08 14:45:40|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|9
1728398750000|2024-10-08 14:45:50|47.23|46.93|47.21|46.91|47.23|46.93|47.2|46.9|12
1728398760000|2024-10-08 14:46:00|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|8
1728398770000|2024-10-08 14:46:10|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|7
1728398780000|2024-10-08 14:46:20|47.21|46.91|47.26|46.96|47.26|46.96|47.21|46.91|5
1728398990000|2024-10-08 14:49:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728399000000|2024-10-08 14:50:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728399010000|2024-10-08 14:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728399020000|2024-10-08 14:50:20|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1728399030000|2024-10-08 14:50:30|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|2
1728399040000|2024-10-08 14:50:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728399050000|2024-10-08 14:50:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728399060000|2024-10-08 14:51:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728399080000|2024-10-08 14:51:20|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|5
1728399090000|2024-10-08 14:51:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728399100000|2024-10-08 14:51:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728399110000|2024-10-08 14:51:50|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1728399120000|2024-10-08 14:52:00|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1728399510000|2024-10-08 14:58:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728399520000|2024-10-08 14:58:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728399530000|2024-10-08 14:58:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728399540000|2024-10-08 14:59:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728399550000|2024-10-08 14:59:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728399560000|2024-10-08 14:59:20|47.34|47.04|47.38|47.08|47.38|47.08|47.33|47.03|4
1728399580000|2024-10-08 14:59:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728399600000|2024-10-08 15:00:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728399610000|2024-10-08 15:00:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728399640000|2024-10-08 15:00:40|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1728399650000|2024-10-08 15:00:50|47.3|47|47.27|46.97|47.3|47|47.27|46.97|3
1728399660000|2024-10-08 15:01:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728399670000|2024-10-08 15:01:10|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|5
1728399680000|2024-10-08 15:01:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728399690000|2024-10-08 15:01:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728399720000|2024-10-08 15:02:00|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1728399750000|2024-10-08 15:02:30|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1728399760000|2024-10-08 15:02:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728399770000|2024-10-08 15:02:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728399780000|2024-10-08 15:03:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728399790000|2024-10-08 15:03:10|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|2
1728399800000|2024-10-08 15:03:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728399810000|2024-10-08 15:03:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728399820000|2024-10-08 15:03:40|47.33|47.03|47.29|46.99|47.33|47.03|47.29|46.99|3
1728399830000|2024-10-08 15:03:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728399840000|2024-10-08 15:04:00|47.26|46.96|47.29|46.99|47.3|47|47.26|46.96|10
1728399850000|2024-10-08 15:04:10|47.3|47|47.28|46.98|47.31|47.01|47.28|46.98|5
1728399860000|2024-10-08 15:04:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|4
1728399880000|2024-10-08 15:04:40|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1728399890000|2024-10-08 15:04:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728399900000|2024-10-08 15:05:00|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|3
1728399910000|2024-10-08 15:05:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728399920000|2024-10-08 15:05:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728399930000|2024-10-08 15:05:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728399940000|2024-10-08 15:05:40|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|6
1728399950000|2024-10-08 15:05:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728399960000|2024-10-08 15:06:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728399970000|2024-10-08 15:06:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728399980000|2024-10-08 15:06:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728399990000|2024-10-08 15:06:30|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1728400000000|2024-10-08 15:06:40|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|3
1728400010000|2024-10-08 15:06:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728400020000|2024-10-08 15:07:00|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|5
1728400030000|2024-10-08 15:07:10|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1728400040000|2024-10-08 15:07:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728400050000|2024-10-08 15:07:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728400060000|2024-10-08 15:07:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728400080000|2024-10-08 15:08:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728400090000|2024-10-08 15:08:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728400100000|2024-10-08 15:08:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728400110000|2024-10-08 15:08:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728400130000|2024-10-08 15:08:50|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|5
1728400140000|2024-10-08 15:09:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728400150000|2024-10-08 15:09:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728400160000|2024-10-08 15:09:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728400190000|2024-10-08 15:09:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728400200000|2024-10-08 15:10:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728400210000|2024-10-08 15:10:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728400220000|2024-10-08 15:10:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728400230000|2024-10-08 15:10:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728400240000|2024-10-08 15:10:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728400250000|2024-10-08 15:10:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728400270000|2024-10-08 15:11:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728400280000|2024-10-08 15:11:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728400290000|2024-10-08 15:11:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728400300000|2024-10-08 15:11:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728400310000|2024-10-08 15:11:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728400320000|2024-10-08 15:12:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728400330000|2024-10-08 15:12:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728400350000|2024-10-08 15:12:30|47.2|46.9|47.24|46.94|47.25|46.95|47.2|46.9|7
1728400360000|2024-10-08 15:12:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728400370000|2024-10-08 15:12:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728400380000|2024-10-08 15:13:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728400410000|2024-10-08 15:13:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728400420000|2024-10-08 15:13:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728400440000|2024-10-08 15:14:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728400460000|2024-10-08 15:14:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728400470000|2024-10-08 15:14:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728400480000|2024-10-08 15:14:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728400500000|2024-10-08 15:15:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728400510000|2024-10-08 15:15:10|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1728401330000|2024-10-08 15:28:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728401340000|2024-10-08 15:29:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1728401350000|2024-10-08 15:29:10|46.9|46.6|46.9|46.6|46.9|46.6|46.87|46.57|9
1728401360000|2024-10-08 15:29:20|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|12
1728401370000|2024-10-08 15:29:30|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1728401380000|2024-10-08 15:29:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728401390000|2024-10-08 15:29:50|46.84|46.54|46.78|46.48|46.84|46.54|46.77|46.47|13
1728401400000|2024-10-08 15:30:00|46.79|46.49|46.84|46.54|46.84|46.54|46.78|46.48|14
1728401410000|2024-10-08 15:30:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1728401420000|2024-10-08 15:30:20|46.81|46.51|46.82|46.52|46.84|46.54|46.81|46.51|13
1728401430000|2024-10-08 15:30:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|9
1728401440000|2024-10-08 15:30:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|12
1728401450000|2024-10-08 15:30:50|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|6
1728401460000|2024-10-08 15:31:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|9
1728401470000|2024-10-08 15:31:10|46.76|46.46|46.71|46.41|46.76|46.46|46.7|46.4|9
1728401480000|2024-10-08 15:31:20|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|3
1728401490000|2024-10-08 15:31:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|7
1728401500000|2024-10-08 15:31:40|46.73|46.43|46.75|46.45|46.76|46.46|46.72|46.42|7
1728401510000|2024-10-08 15:31:50|46.76|46.46|46.76|46.46|46.78|46.48|46.76|46.46|7
1728401520000|2024-10-08 15:32:00|46.75|46.45|46.76|46.46|46.76|46.46|46.73|46.43|8
1728401530000|2024-10-08 15:32:10|46.77|46.47|46.81|46.51|46.82|46.52|46.77|46.47|10
1728401540000|2024-10-08 15:32:20|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|8
1728401550000|2024-10-08 15:32:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728401560000|2024-10-08 15:32:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728401570000|2024-10-08 15:32:50|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|3
1728401580000|2024-10-08 15:33:00|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|7
1728401590000|2024-10-08 15:33:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1728401610000|2024-10-08 15:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728401620000|2024-10-08 15:33:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1728401630000|2024-10-08 15:33:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728401640000|2024-10-08 15:34:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|10
1728401650000|2024-10-08 15:34:10|46.69|46.39|46.7|46.4|46.71|46.41|46.68|46.38|6
1728401660000|2024-10-08 15:34:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728402630000|2024-10-08 15:50:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1728402650000|2024-10-08 15:50:50|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1728402660000|2024-10-08 15:51:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728402690000|2024-10-08 15:51:30|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1728402700000|2024-10-08 15:51:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728402710000|2024-10-08 15:51:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728402720000|2024-10-08 15:52:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1728402730000|2024-10-08 15:52:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728402740000|2024-10-08 15:52:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728402750000|2024-10-08 15:52:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1728402770000|2024-10-08 15:52:50|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|11
1728402780000|2024-10-08 15:53:00|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|10
1728402790000|2024-10-08 15:53:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728402800000|2024-10-08 15:53:20|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|2
1728402810000|2024-10-08 15:53:30|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|5
1728402820000|2024-10-08 15:53:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728402840000|2024-10-08 15:54:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728402860000|2024-10-08 15:54:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728402870000|2024-10-08 15:54:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728402880000|2024-10-08 15:54:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728402900000|2024-10-08 15:55:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1728402910000|2024-10-08 15:55:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728402920000|2024-10-08 15:55:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728402940000|2024-10-08 15:55:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728403410000|2024-10-08 16:03:30|46.96|46.66|46.82|46.52|46.96|46.66|46.82|46.52|3
1728403420000|2024-10-08 16:03:40|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|4
1728403430000|2024-10-08 16:03:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1728403440000|2024-10-08 16:04:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1728403450000|2024-10-08 16:04:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|10
1728403460000|2024-10-08 16:04:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728403470000|2024-10-08 16:04:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728403480000|2024-10-08 16:04:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728403490000|2024-10-08 16:04:50|46.7|46.4|46.7|46.4|46.71|46.41|46.67|46.37|8
1728403500000|2024-10-08 16:05:00|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|5
1728403510000|2024-10-08 16:05:10|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|6
1728403520000|2024-10-08 16:05:20|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|6
1728403530000|2024-10-08 16:05:30|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|4
1728403540000|2024-10-08 16:05:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1728403550000|2024-10-08 16:05:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1728403560000|2024-10-08 16:06:00|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1728403590000|2024-10-08 16:06:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728403600000|2024-10-08 16:06:40|46.81|46.51|46.77|46.47|46.81|46.51|46.76|46.46|7
1728403610000|2024-10-08 16:06:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1728403620000|2024-10-08 16:07:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728403630000|2024-10-08 16:07:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728403640000|2024-10-08 16:07:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728403650000|2024-10-08 16:07:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1728403670000|2024-10-08 16:07:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728403680000|2024-10-08 16:08:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728403690000|2024-10-08 16:08:10|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1728403700000|2024-10-08 16:08:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728403710000|2024-10-08 16:08:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728403720000|2024-10-08 16:08:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728403730000|2024-10-08 16:08:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728403740000|2024-10-08 16:09:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728404190000|2024-10-08 16:16:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728404200000|2024-10-08 16:16:40|46.83|46.53|46.87|46.57|46.88|46.58|46.83|46.53|6
1728404210000|2024-10-08 16:16:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728404230000|2024-10-08 16:17:10|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|6
1728404240000|2024-10-08 16:17:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728404250000|2024-10-08 16:17:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728404260000|2024-10-08 16:17:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728404270000|2024-10-08 16:17:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728404280000|2024-10-08 16:18:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1728404290000|2024-10-08 16:18:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1728404300000|2024-10-08 16:18:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728404310000|2024-10-08 16:18:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728404330000|2024-10-08 16:18:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728404340000|2024-10-08 16:19:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1728404710000|2024-10-08 16:25:10|46.84|46.54|46.82|46.52|46.84|46.54|46.79|46.49|5
1728404720000|2024-10-08 16:25:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728404730000|2024-10-08 16:25:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728404740000|2024-10-08 16:25:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728404750000|2024-10-08 16:25:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728404760000|2024-10-08 16:26:00|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|5
1728404770000|2024-10-08 16:26:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728404780000|2024-10-08 16:26:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728404790000|2024-10-08 16:26:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1728404800000|2024-10-08 16:26:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728404810000|2024-10-08 16:26:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728404820000|2024-10-08 16:27:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728404850000|2024-10-08 16:27:30|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|5
1728404860000|2024-10-08 16:27:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728404870000|2024-10-08 16:27:50|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|4
1728404880000|2024-10-08 16:28:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1728404890000|2024-10-08 16:28:10|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1728404920000|2024-10-08 16:28:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728404930000|2024-10-08 16:28:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728404950000|2024-10-08 16:29:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|8
1728404960000|2024-10-08 16:29:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728405000000|2024-10-08 16:30:00|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|4
1728405010000|2024-10-08 16:30:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728405030000|2024-10-08 16:30:30|46.88|46.58|46.91|46.61|46.91|46.61|46.88|46.58|4
1728405040000|2024-10-08 16:30:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728405050000|2024-10-08 16:30:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728405060000|2024-10-08 16:31:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1728405070000|2024-10-08 16:31:10|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|2
1728405090000|2024-10-08 16:31:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1728405100000|2024-10-08 16:31:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728405110000|2024-10-08 16:31:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728405120000|2024-10-08 16:32:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728405130000|2024-10-08 16:32:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728405140000|2024-10-08 16:32:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728405150000|2024-10-08 16:32:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728405160000|2024-10-08 16:32:40|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728405170000|2024-10-08 16:32:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728405190000|2024-10-08 16:33:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728405210000|2024-10-08 16:33:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728405240000|2024-10-08 16:34:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728405260000|2024-10-08 16:34:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728405270000|2024-10-08 16:34:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|7
1728405280000|2024-10-08 16:34:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728405300000|2024-10-08 16:35:00|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|4
1728405320000|2024-10-08 16:35:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728405330000|2024-10-08 16:35:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728405340000|2024-10-08 16:35:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1728405360000|2024-10-08 16:36:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1728405370000|2024-10-08 16:36:10|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|4
1728405380000|2024-10-08 16:36:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728405390000|2024-10-08 16:36:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728405400000|2024-10-08 16:36:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728405420000|2024-10-08 16:37:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728405430000|2024-10-08 16:37:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728405440000|2024-10-08 16:37:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728405450000|2024-10-08 16:37:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728405460000|2024-10-08 16:37:40|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|5
1728405470000|2024-10-08 16:37:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728405480000|2024-10-08 16:38:00|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1728405490000|2024-10-08 16:38:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728405500000|2024-10-08 16:38:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728405510000|2024-10-08 16:38:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728405520000|2024-10-08 16:38:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728405530000|2024-10-08 16:38:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728405540000|2024-10-08 16:39:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728405560000|2024-10-08 16:39:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728405570000|2024-10-08 16:39:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728405580000|2024-10-08 16:39:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728405590000|2024-10-08 16:39:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728405600000|2024-10-08 16:40:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728405620000|2024-10-08 16:40:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728405670000|2024-10-08 16:41:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728405680000|2024-10-08 16:41:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728405690000|2024-10-08 16:41:30|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|3
1728405710000|2024-10-08 16:41:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728405720000|2024-10-08 16:42:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728405730000|2024-10-08 16:42:10|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1728405740000|2024-10-08 16:42:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1728405750000|2024-10-08 16:42:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728405760000|2024-10-08 16:42:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728405770000|2024-10-08 16:42:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728405780000|2024-10-08 16:43:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728405790000|2024-10-08 16:43:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728405800000|2024-10-08 16:43:20|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728405810000|2024-10-08 16:43:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728405820000|2024-10-08 16:43:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728406270000|2024-10-08 16:51:10|47.07|46.77|46.98|46.68|47.07|46.77|46.98|46.68|2
1728406290000|2024-10-08 16:51:30|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1728406300000|2024-10-08 16:51:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728406320000|2024-10-08 16:52:00|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|4
1728406330000|2024-10-08 16:52:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728406340000|2024-10-08 16:52:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728406350000|2024-10-08 16:52:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728406360000|2024-10-08 16:52:40|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1728406370000|2024-10-08 16:52:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728406380000|2024-10-08 16:53:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728406410000|2024-10-08 16:53:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728406420000|2024-10-08 16:53:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728406440000|2024-10-08 16:54:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|2
1728406450000|2024-10-08 16:54:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728406460000|2024-10-08 16:54:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728406470000|2024-10-08 16:54:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728406480000|2024-10-08 16:54:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728406520000|2024-10-08 16:55:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728406530000|2024-10-08 16:55:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728406540000|2024-10-08 16:55:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728406550000|2024-10-08 16:55:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728406560000|2024-10-08 16:56:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728406570000|2024-10-08 16:56:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1728406630000|2024-10-08 16:57:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728406640000|2024-10-08 16:57:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728406660000|2024-10-08 16:57:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728406680000|2024-10-08 16:58:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728406690000|2024-10-08 16:58:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728406700000|2024-10-08 16:58:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728406720000|2024-10-08 16:58:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728406740000|2024-10-08 16:59:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728406750000|2024-10-08 16:59:10|47.06|46.76|47.08|46.78|47.09|46.79|47.06|46.76|4
1728406760000|2024-10-08 16:59:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1728406770000|2024-10-08 16:59:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728406790000|2024-10-08 16:59:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728406800000|2024-10-08 17:00:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728406830000|2024-10-08 17:00:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728406850000|2024-10-08 17:00:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728406860000|2024-10-08 17:01:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728406870000|2024-10-08 17:01:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728406880000|2024-10-08 17:01:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728406910000|2024-10-08 17:01:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728406920000|2024-10-08 17:02:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|2
1728406940000|2024-10-08 17:02:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728406950000|2024-10-08 17:02:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728406980000|2024-10-08 17:03:00|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|3
1728407000000|2024-10-08 17:03:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728407010000|2024-10-08 17:03:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728407020000|2024-10-08 17:03:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728407030000|2024-10-08 17:03:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728407040000|2024-10-08 17:04:00|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728407050000|2024-10-08 17:04:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728407060000|2024-10-08 17:04:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728407070000|2024-10-08 17:04:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728407100000|2024-10-08 17:05:00|46.91|46.61|46.91|46.61|46.91|46.61|46.89|46.59|4
1728407110000|2024-10-08 17:05:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728407120000|2024-10-08 17:05:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728407130000|2024-10-08 17:05:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1728407140000|2024-10-08 17:05:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728407150000|2024-10-08 17:05:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728407160000|2024-10-08 17:06:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728407170000|2024-10-08 17:06:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1728407180000|2024-10-08 17:06:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728407190000|2024-10-08 17:06:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728407220000|2024-10-08 17:07:00|46.88|46.58|46.88|46.58|46.88|46.58|46.86|46.56|4
1728407230000|2024-10-08 17:07:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728407270000|2024-10-08 17:07:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728407280000|2024-10-08 17:08:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728407300000|2024-10-08 17:08:20|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|4
1728407310000|2024-10-08 17:08:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728407320000|2024-10-08 17:08:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728407330000|2024-10-08 17:08:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728407340000|2024-10-08 17:09:00|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|2
1728407350000|2024-10-08 17:09:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1728407360000|2024-10-08 17:09:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728407370000|2024-10-08 17:09:30|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1728407380000|2024-10-08 17:09:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728407390000|2024-10-08 17:09:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728407400000|2024-10-08 17:10:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728407410000|2024-10-08 17:10:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728407420000|2024-10-08 17:10:20|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1728407450000|2024-10-08 17:10:50|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1728407460000|2024-10-08 17:11:00|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|6
1728407470000|2024-10-08 17:11:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728407480000|2024-10-08 17:11:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728407490000|2024-10-08 17:11:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728407500000|2024-10-08 17:11:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728407510000|2024-10-08 17:11:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728407520000|2024-10-08 17:12:00|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1728407530000|2024-10-08 17:12:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728407540000|2024-10-08 17:12:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728407550000|2024-10-08 17:12:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728407560000|2024-10-08 17:12:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728407570000|2024-10-08 17:12:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728407580000|2024-10-08 17:13:00|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1728407600000|2024-10-08 17:13:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728407610000|2024-10-08 17:13:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1728407630000|2024-10-08 17:13:50|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728407640000|2024-10-08 17:14:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728407650000|2024-10-08 17:14:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728407670000|2024-10-08 17:14:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728407700000|2024-10-08 17:15:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|4
1728408090000|2024-10-08 17:21:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1728408100000|2024-10-08 17:21:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728408110000|2024-10-08 17:21:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728408120000|2024-10-08 17:22:00|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1728408130000|2024-10-08 17:22:10|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|3
1728408150000|2024-10-08 17:22:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728408160000|2024-10-08 17:22:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728408180000|2024-10-08 17:23:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728408190000|2024-10-08 17:23:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728408200000|2024-10-08 17:23:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1728408250000|2024-10-08 17:24:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1728408260000|2024-10-08 17:24:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728408270000|2024-10-08 17:24:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728408280000|2024-10-08 17:24:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728408290000|2024-10-08 17:24:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728408300000|2024-10-08 17:25:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1728408310000|2024-10-08 17:25:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728408320000|2024-10-08 17:25:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728408340000|2024-10-08 17:25:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728408350000|2024-10-08 17:25:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728408360000|2024-10-08 17:26:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728408370000|2024-10-08 17:26:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728408400000|2024-10-08 17:26:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728408410000|2024-10-08 17:26:50|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|3
1728408420000|2024-10-08 17:27:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728408430000|2024-10-08 17:27:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728408870000|2024-10-08 17:34:30|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1728408880000|2024-10-08 17:34:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728408890000|2024-10-08 17:34:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728408900000|2024-10-08 17:35:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1728408930000|2024-10-08 17:35:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728408960000|2024-10-08 17:36:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728408970000|2024-10-08 17:36:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728408980000|2024-10-08 17:36:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1728409000000|2024-10-08 17:36:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728409010000|2024-10-08 17:36:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728409030000|2024-10-08 17:37:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728409070000|2024-10-08 17:37:50|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1728409090000|2024-10-08 17:38:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409140000|2024-10-08 17:39:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728409190000|2024-10-08 17:39:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409200000|2024-10-08 17:40:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728409210000|2024-10-08 17:40:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409230000|2024-10-08 17:40:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728409250000|2024-10-08 17:40:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728409270000|2024-10-08 17:41:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409290000|2024-10-08 17:41:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728409300000|2024-10-08 17:41:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409320000|2024-10-08 17:42:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728409340000|2024-10-08 17:42:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728409350000|2024-10-08 17:42:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1728409360000|2024-10-08 17:42:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728409370000|2024-10-08 17:42:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728409380000|2024-10-08 17:43:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728409390000|2024-10-08 17:43:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728409410000|2024-10-08 17:43:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728409420000|2024-10-08 17:43:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728409430000|2024-10-08 17:43:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728409440000|2024-10-08 17:44:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728409480000|2024-10-08 17:44:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728409500000|2024-10-08 17:45:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|5
1728409510000|2024-10-08 17:45:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728409520000|2024-10-08 17:45:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728409530000|2024-10-08 17:45:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728409540000|2024-10-08 17:45:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728409590000|2024-10-08 17:46:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728409700000|2024-10-08 17:48:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728409720000|2024-10-08 17:48:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728409730000|2024-10-08 17:48:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|2
1728409750000|2024-10-08 17:49:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728409760000|2024-10-08 17:49:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728409800000|2024-10-08 17:50:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728409840000|2024-10-08 17:50:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1728409850000|2024-10-08 17:50:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728409860000|2024-10-08 17:51:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728409870000|2024-10-08 17:51:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728409880000|2024-10-08 17:51:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728409890000|2024-10-08 17:51:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728409910000|2024-10-08 17:51:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728409920000|2024-10-08 17:52:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728409930000|2024-10-08 17:52:10|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1728409940000|2024-10-08 17:52:20|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|4
1728409950000|2024-10-08 17:52:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728409960000|2024-10-08 17:52:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728409970000|2024-10-08 17:52:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1728409980000|2024-10-08 17:53:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728409990000|2024-10-08 17:53:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728410000000|2024-10-08 17:53:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728410020000|2024-10-08 17:53:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728410030000|2024-10-08 17:53:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728410040000|2024-10-08 17:54:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728410050000|2024-10-08 17:54:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728410060000|2024-10-08 17:54:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728410070000|2024-10-08 17:54:30|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|3
1728410090000|2024-10-08 17:54:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728410110000|2024-10-08 17:55:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728410120000|2024-10-08 17:55:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728410130000|2024-10-08 17:55:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728410170000|2024-10-08 17:56:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728410180000|2024-10-08 17:56:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728410210000|2024-10-08 17:56:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728410280000|2024-10-08 17:58:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728410300000|2024-10-08 17:58:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1728410310000|2024-10-08 17:58:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1728410340000|2024-10-08 17:59:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728410350000|2024-10-08 17:59:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728410380000|2024-10-08 17:59:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728410390000|2024-10-08 17:59:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728410410000|2024-10-08 18:00:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728410430000|2024-10-08 18:00:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728410450000|2024-10-08 18:00:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728410460000|2024-10-08 18:01:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728410470000|2024-10-08 18:01:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1728410490000|2024-10-08 18:01:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728410520000|2024-10-08 18:02:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728410530000|2024-10-08 18:02:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728410540000|2024-10-08 18:02:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728410550000|2024-10-08 18:02:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728410560000|2024-10-08 18:02:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728410580000|2024-10-08 18:03:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728410590000|2024-10-08 18:03:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728410600000|2024-10-08 18:03:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728410620000|2024-10-08 18:03:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728410630000|2024-10-08 18:03:50|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|5
1728410640000|2024-10-08 18:04:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1728410670000|2024-10-08 18:04:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728410680000|2024-10-08 18:04:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728410690000|2024-10-08 18:04:50|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1728410700000|2024-10-08 18:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728410710000|2024-10-08 18:05:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728410720000|2024-10-08 18:05:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728410730000|2024-10-08 18:05:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728410740000|2024-10-08 18:05:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728410760000|2024-10-08 18:06:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728410800000|2024-10-08 18:06:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728410820000|2024-10-08 18:07:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728410840000|2024-10-08 18:07:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728410870000|2024-10-08 18:07:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728410880000|2024-10-08 18:08:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728410920000|2024-10-08 18:08:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1728410940000|2024-10-08 18:09:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1728410950000|2024-10-08 18:09:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728411000000|2024-10-08 18:10:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728411010000|2024-10-08 18:10:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411030000|2024-10-08 18:10:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728411050000|2024-10-08 18:10:50|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728411200000|2024-10-08 18:13:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728411230000|2024-10-08 18:13:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411250000|2024-10-08 18:14:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728411270000|2024-10-08 18:14:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728411280000|2024-10-08 18:14:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728411290000|2024-10-08 18:14:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411310000|2024-10-08 18:15:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728411320000|2024-10-08 18:15:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411330000|2024-10-08 18:15:30|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|3
1728411340000|2024-10-08 18:15:40|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1728411350000|2024-10-08 18:15:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728411360000|2024-10-08 18:16:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728411370000|2024-10-08 18:16:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728411380000|2024-10-08 18:16:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728411390000|2024-10-08 18:16:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1728411420000|2024-10-08 18:17:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728411430000|2024-10-08 18:17:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728411440000|2024-10-08 18:17:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728411470000|2024-10-08 18:17:50|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|2
1728411480000|2024-10-08 18:18:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728411490000|2024-10-08 18:18:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728411500000|2024-10-08 18:18:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728411510000|2024-10-08 18:18:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728411520000|2024-10-08 18:18:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728411540000|2024-10-08 18:19:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728411550000|2024-10-08 18:19:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728411570000|2024-10-08 18:19:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728411600000|2024-10-08 18:20:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728411610000|2024-10-08 18:20:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728411620000|2024-10-08 18:20:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411630000|2024-10-08 18:20:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728411650000|2024-10-08 18:20:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728411660000|2024-10-08 18:21:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728411670000|2024-10-08 18:21:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728411680000|2024-10-08 18:21:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728411700000|2024-10-08 18:21:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728411720000|2024-10-08 18:22:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728411730000|2024-10-08 18:22:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728411990000|2024-10-08 18:26:30|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|4
1728412000000|2024-10-08 18:26:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728412010000|2024-10-08 18:26:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728412020000|2024-10-08 18:27:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728412050000|2024-10-08 18:27:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728412060000|2024-10-08 18:27:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1728412080000|2024-10-08 18:28:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728412090000|2024-10-08 18:28:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728412110000|2024-10-08 18:28:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728412130000|2024-10-08 18:28:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728412140000|2024-10-08 18:29:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728412250000|2024-10-08 18:30:50|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|2
1728412260000|2024-10-08 18:31:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728412280000|2024-10-08 18:31:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1728412290000|2024-10-08 18:31:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728412300000|2024-10-08 18:31:40|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1728412310000|2024-10-08 18:31:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728412320000|2024-10-08 18:32:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728412350000|2024-10-08 18:32:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728412360000|2024-10-08 18:32:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728412370000|2024-10-08 18:32:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728412380000|2024-10-08 18:33:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728412400000|2024-10-08 18:33:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728412420000|2024-10-08 18:33:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728412430000|2024-10-08 18:33:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728412440000|2024-10-08 18:34:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728412450000|2024-10-08 18:34:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1728412460000|2024-10-08 18:34:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728412470000|2024-10-08 18:34:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728412480000|2024-10-08 18:34:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728412500000|2024-10-08 18:35:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728412510000|2024-10-08 18:35:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728412520000|2024-10-08 18:35:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728412570000|2024-10-08 18:36:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728412580000|2024-10-08 18:36:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728412590000|2024-10-08 18:36:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728412600000|2024-10-08 18:36:40|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1728412630000|2024-10-08 18:37:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728412640000|2024-10-08 18:37:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728412650000|2024-10-08 18:37:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728412660000|2024-10-08 18:37:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728412690000|2024-10-08 18:38:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728412700000|2024-10-08 18:38:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728412720000|2024-10-08 18:38:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728412730000|2024-10-08 18:38:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728412750000|2024-10-08 18:39:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728412760000|2024-10-08 18:39:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1728412770000|2024-10-08 18:39:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728412790000|2024-10-08 18:39:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728412800000|2024-10-08 18:40:00|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1728412830000|2024-10-08 18:40:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728412840000|2024-10-08 18:40:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728413030000|2024-10-08 18:43:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|2
1728413060000|2024-10-08 18:44:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728413070000|2024-10-08 18:44:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728413080000|2024-10-08 18:44:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728413090000|2024-10-08 18:44:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728413100000|2024-10-08 18:45:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728413110000|2024-10-08 18:45:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728413140000|2024-10-08 18:45:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728413150000|2024-10-08 18:45:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728413180000|2024-10-08 18:46:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728413210000|2024-10-08 18:46:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728413230000|2024-10-08 18:47:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728413240000|2024-10-08 18:47:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728413250000|2024-10-08 18:47:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1728413270000|2024-10-08 18:47:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1728413280000|2024-10-08 18:48:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1728413300000|2024-10-08 18:48:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1728413320000|2024-10-08 18:48:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728413330000|2024-10-08 18:48:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728413340000|2024-10-08 18:49:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728413350000|2024-10-08 18:49:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728413380000|2024-10-08 18:49:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728413410000|2024-10-08 18:50:10|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|4
1728413420000|2024-10-08 18:50:20|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|2
1728413430000|2024-10-08 18:50:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728413440000|2024-10-08 18:50:40|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|4
1728413450000|2024-10-08 18:50:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728413460000|2024-10-08 18:51:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728413470000|2024-10-08 18:51:10|46.5|46.2|46.54|46.24|46.54|46.24|46.5|46.2|5
1728413480000|2024-10-08 18:51:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728413500000|2024-10-08 18:51:40|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1728413520000|2024-10-08 18:52:00|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|4
1728413530000|2024-10-08 18:52:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728413540000|2024-10-08 18:52:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728413550000|2024-10-08 18:52:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728413560000|2024-10-08 18:52:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1728413570000|2024-10-08 18:52:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728413580000|2024-10-08 18:53:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728413600000|2024-10-08 18:53:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728413610000|2024-10-08 18:53:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728413670000|2024-10-08 18:54:30|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1728413710000|2024-10-08 18:55:10|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1728413720000|2024-10-08 18:55:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728413730000|2024-10-08 18:55:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728413740000|2024-10-08 18:55:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728413760000|2024-10-08 18:56:00|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|5
1728413770000|2024-10-08 18:56:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728413820000|2024-10-08 18:57:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728413830000|2024-10-08 18:57:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728413850000|2024-10-08 18:57:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728413860000|2024-10-08 18:57:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728413890000|2024-10-08 18:58:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1728413960000|2024-10-08 18:59:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728413970000|2024-10-08 18:59:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728413990000|2024-10-08 18:59:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728414000000|2024-10-08 19:00:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728414020000|2024-10-08 19:00:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728414030000|2024-10-08 19:00:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1728414040000|2024-10-08 19:00:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728414050000|2024-10-08 19:00:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728414060000|2024-10-08 19:01:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728414070000|2024-10-08 19:01:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728414080000|2024-10-08 19:01:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728414090000|2024-10-08 19:01:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1728414100000|2024-10-08 19:01:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728414110000|2024-10-08 19:01:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1728414120000|2024-10-08 19:02:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728414130000|2024-10-08 19:02:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728414140000|2024-10-08 19:02:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728414150000|2024-10-08 19:02:30|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1728414160000|2024-10-08 19:02:40|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|3
1728414170000|2024-10-08 19:02:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1728414180000|2024-10-08 19:03:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728414190000|2024-10-08 19:03:10|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1728414200000|2024-10-08 19:03:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728414210000|2024-10-08 19:03:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1728414330000|2024-10-08 19:05:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1728414380000|2024-10-08 19:06:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728414390000|2024-10-08 19:06:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1728414420000|2024-10-08 19:07:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728414430000|2024-10-08 19:07:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1728414440000|2024-10-08 19:07:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728414460000|2024-10-08 19:07:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728414480000|2024-10-08 19:08:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728414490000|2024-10-08 19:08:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1728414510000|2024-10-08 19:08:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728414520000|2024-10-08 19:08:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1728414530000|2024-10-08 19:08:50|46.42|46.12|46.47|46.17|46.47|46.17|46.42|46.12|6
1728414550000|2024-10-08 19:09:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728414570000|2024-10-08 19:09:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1728414580000|2024-10-08 19:09:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1728414600000|2024-10-08 19:10:00|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1728414620000|2024-10-08 19:10:20|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1728414630000|2024-10-08 19:10:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728414640000|2024-10-08 19:10:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1728414660000|2024-10-08 19:11:00|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1728414670000|2024-10-08 19:11:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728414680000|2024-10-08 19:11:20|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|3
1728414690000|2024-10-08 19:11:30|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|5
1728414700000|2024-10-08 19:11:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728414710000|2024-10-08 19:11:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728414730000|2024-10-08 19:12:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1728414740000|2024-10-08 19:12:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728414750000|2024-10-08 19:12:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1728414760000|2024-10-08 19:12:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728414770000|2024-10-08 19:12:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728414800000|2024-10-08 19:13:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728414810000|2024-10-08 19:13:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|5
1728414820000|2024-10-08 19:13:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1728414830000|2024-10-08 19:13:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728414850000|2024-10-08 19:14:10|46.43|46.13|46.43|46.13|46.45|46.15|46.43|46.13|4
1728414860000|2024-10-08 19:14:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728414870000|2024-10-08 19:14:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728414880000|2024-10-08 19:14:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1728414890000|2024-10-08 19:14:50|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|7
1728414900000|2024-10-08 19:15:00|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|4
1728414910000|2024-10-08 19:15:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728414920000|2024-10-08 19:15:20|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|6
1728414940000|2024-10-08 19:15:40|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1728414950000|2024-10-08 19:15:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728414960000|2024-10-08 19:16:00|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|4
1728414970000|2024-10-08 19:16:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728414980000|2024-10-08 19:16:20|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1728414990000|2024-10-08 19:16:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1728415000000|2024-10-08 19:16:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728415030000|2024-10-08 19:17:10|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|4
1728415050000|2024-10-08 19:17:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1728415070000|2024-10-08 19:17:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728415080000|2024-10-08 19:18:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728415100000|2024-10-08 19:18:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728415110000|2024-10-08 19:18:30|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1728415120000|2024-10-08 19:18:40|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|5
1728415130000|2024-10-08 19:18:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1728415140000|2024-10-08 19:19:00|46.59|46.29|46.59|46.29|46.61|46.31|46.59|46.29|4
1728415150000|2024-10-08 19:19:10|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1728415160000|2024-10-08 19:19:20|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1728415170000|2024-10-08 19:19:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1728415180000|2024-10-08 19:19:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728415190000|2024-10-08 19:19:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728415210000|2024-10-08 19:20:10|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|3
1728415230000|2024-10-08 19:20:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728415250000|2024-10-08 19:20:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728415260000|2024-10-08 19:21:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728415270000|2024-10-08 19:21:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1728415280000|2024-10-08 19:21:20|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1728415300000|2024-10-08 19:21:40|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|7
1728415310000|2024-10-08 19:21:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728415320000|2024-10-08 19:22:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728415330000|2024-10-08 19:22:10|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1728415340000|2024-10-08 19:22:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1728415350000|2024-10-08 19:22:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728415360000|2024-10-08 19:22:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1728415380000|2024-10-08 19:23:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728415390000|2024-10-08 19:23:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1728415410000|2024-10-08 19:23:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728415420000|2024-10-08 19:23:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1728415440000|2024-10-08 19:24:00|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1728415450000|2024-10-08 19:24:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1728415460000|2024-10-08 19:24:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728415470000|2024-10-08 19:24:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1728415480000|2024-10-08 19:24:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1728415500000|2024-10-08 19:25:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1728415510000|2024-10-08 19:25:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728415520000|2024-10-08 19:25:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728415530000|2024-10-08 19:25:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728415540000|2024-10-08 19:25:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728415580000|2024-10-08 19:26:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728415590000|2024-10-08 19:26:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728415600000|2024-10-08 19:26:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728415610000|2024-10-08 19:26:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728415620000|2024-10-08 19:27:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728415630000|2024-10-08 19:27:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728415640000|2024-10-08 19:27:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728415660000|2024-10-08 19:27:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728415670000|2024-10-08 19:27:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1728415680000|2024-10-08 19:28:00|46.67|46.37|46.68|46.38|46.68|46.38|46.65|46.35|11
1728415700000|2024-10-08 19:28:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728415710000|2024-10-08 19:28:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1728415720000|2024-10-08 19:28:40|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|3
1728415730000|2024-10-08 19:28:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1728415740000|2024-10-08 19:29:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728415750000|2024-10-08 19:29:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728415770000|2024-10-08 19:29:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728415780000|2024-10-08 19:29:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728415790000|2024-10-08 19:29:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728415810000|2024-10-08 19:30:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1728415820000|2024-10-08 19:30:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1728415830000|2024-10-08 19:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728415840000|2024-10-08 19:30:40|46.75|46.45|46.77|46.47|46.78|46.48|46.75|46.45|5
1728415850000|2024-10-08 19:30:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728415890000|2024-10-08 19:31:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728415900000|2024-10-08 19:31:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728415910000|2024-10-08 19:31:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728415920000|2024-10-08 19:32:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728415940000|2024-10-08 19:32:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728415950000|2024-10-08 19:32:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728415960000|2024-10-08 19:32:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728415980000|2024-10-08 19:33:00|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1728415990000|2024-10-08 19:33:10|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|6
1728416000000|2024-10-08 19:33:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728416020000|2024-10-08 19:33:40|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|8
1728416030000|2024-10-08 19:33:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728416040000|2024-10-08 19:34:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728416050000|2024-10-08 19:34:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728416060000|2024-10-08 19:34:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728416110000|2024-10-08 19:35:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728416120000|2024-10-08 19:35:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1728416130000|2024-10-08 19:35:30|46.87|46.57|46.89|46.59|46.89|46.59|46.86|46.56|4
1728416140000|2024-10-08 19:35:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728416160000|2024-10-08 19:36:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728416170000|2024-10-08 19:36:10|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1728416180000|2024-10-08 19:36:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1728416190000|2024-10-08 19:36:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1728416200000|2024-10-08 19:36:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728416220000|2024-10-08 19:37:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|6
1728416230000|2024-10-08 19:37:10|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|4
1728416240000|2024-10-08 19:37:20|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|3
1728416250000|2024-10-08 19:37:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728416260000|2024-10-08 19:37:40|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|3
1728416270000|2024-10-08 19:37:50|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1728416280000|2024-10-08 19:38:00|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|8
1728416290000|2024-10-08 19:38:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728416300000|2024-10-08 19:38:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728416310000|2024-10-08 19:38:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728416340000|2024-10-08 19:39:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728416350000|2024-10-08 19:39:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728416370000|2024-10-08 19:39:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728416390000|2024-10-08 19:39:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728416400000|2024-10-08 19:40:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1728416410000|2024-10-08 19:40:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728416420000|2024-10-08 19:40:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728416430000|2024-10-08 19:40:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1728416460000|2024-10-08 19:41:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728416490000|2024-10-08 19:41:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728416510000|2024-10-08 19:41:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728416520000|2024-10-08 19:42:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728416540000|2024-10-08 19:42:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728416570000|2024-10-08 19:42:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728416580000|2024-10-08 19:43:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1728416600000|2024-10-08 19:43:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728416610000|2024-10-08 19:43:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728416620000|2024-10-08 19:43:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728416630000|2024-10-08 19:43:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728416670000|2024-10-08 19:44:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728416690000|2024-10-08 19:44:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728416700000|2024-10-08 19:45:00|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1728416720000|2024-10-08 19:45:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728416760000|2024-10-08 19:46:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728416780000|2024-10-08 19:46:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728416800000|2024-10-08 19:46:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728416810000|2024-10-08 19:46:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728416830000|2024-10-08 19:47:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728416840000|2024-10-08 19:47:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728416850000|2024-10-08 19:47:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728416870000|2024-10-08 19:47:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728416930000|2024-10-08 19:48:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728416940000|2024-10-08 19:49:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728416960000|2024-10-08 19:49:20|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1728416970000|2024-10-08 19:49:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728416980000|2024-10-08 19:49:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728416990000|2024-10-08 19:49:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728417000000|2024-10-08 19:50:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728417020000|2024-10-08 19:50:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728417040000|2024-10-08 19:50:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728417050000|2024-10-08 19:50:50|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728417060000|2024-10-08 19:51:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728417070000|2024-10-08 19:51:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728417080000|2024-10-08 19:51:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728417110000|2024-10-08 19:51:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417150000|2024-10-08 19:52:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728417170000|2024-10-08 19:52:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728417180000|2024-10-08 19:53:00|46.96|46.66|46.97|46.67|46.98|46.68|46.95|46.65|6
1728417190000|2024-10-08 19:53:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728417200000|2024-10-08 19:53:20|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1728417210000|2024-10-08 19:53:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417220000|2024-10-08 19:53:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417240000|2024-10-08 19:54:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417250000|2024-10-08 19:54:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417260000|2024-10-08 19:54:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417280000|2024-10-08 19:54:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728417290000|2024-10-08 19:54:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417300000|2024-10-08 19:55:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417310000|2024-10-08 19:55:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728417330000|2024-10-08 19:55:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728417360000|2024-10-08 19:56:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728417370000|2024-10-08 19:56:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417400000|2024-10-08 19:56:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728417420000|2024-10-08 19:57:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417430000|2024-10-08 19:57:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417460000|2024-10-08 19:57:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728417500000|2024-10-08 19:58:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728417540000|2024-10-08 19:59:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728417550000|2024-10-08 19:59:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728417560000|2024-10-08 19:59:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728417570000|2024-10-08 19:59:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728417600000|2024-10-08 20:00:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728417620000|2024-10-08 20:00:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728417970000|2024-10-08 20:06:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728417980000|2024-10-08 20:06:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728418000000|2024-10-08 20:06:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1728418020000|2024-10-08 20:07:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728418030000|2024-10-08 20:07:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728418040000|2024-10-08 20:07:20|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1728418050000|2024-10-08 20:07:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728418060000|2024-10-08 20:07:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728418070000|2024-10-08 20:07:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728418090000|2024-10-08 20:08:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728418490000|2024-10-08 20:14:50|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|2
1728418500000|2024-10-08 20:15:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728418510000|2024-10-08 20:15:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728418520000|2024-10-08 20:15:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728418530000|2024-10-08 20:15:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728418550000|2024-10-08 20:15:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728418560000|2024-10-08 20:16:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728418570000|2024-10-08 20:16:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728418600000|2024-10-08 20:16:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728418610000|2024-10-08 20:16:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728418620000|2024-10-08 20:17:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1728418630000|2024-10-08 20:17:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728418670000|2024-10-08 20:17:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728418680000|2024-10-08 20:18:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728418700000|2024-10-08 20:18:20|46.97|46.67|46.92|46.62|46.97|46.67|46.92|46.62|3
1728418710000|2024-10-08 20:18:30|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1728418730000|2024-10-08 20:18:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728418790000|2024-10-08 20:19:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728418800000|2024-10-08 20:20:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728418870000|2024-10-08 20:21:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728418880000|2024-10-08 20:21:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728418890000|2024-10-08 20:21:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728418910000|2024-10-08 20:21:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728418940000|2024-10-08 20:22:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728418960000|2024-10-08 20:22:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728418990000|2024-10-08 20:23:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728419010000|2024-10-08 20:23:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728419020000|2024-10-08 20:23:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419040000|2024-10-08 20:24:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728419060000|2024-10-08 20:24:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419080000|2024-10-08 20:24:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728419090000|2024-10-08 20:24:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728419100000|2024-10-08 20:25:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728419120000|2024-10-08 20:25:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728419190000|2024-10-08 20:26:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728419240000|2024-10-08 20:27:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728419260000|2024-10-08 20:27:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728419310000|2024-10-08 20:28:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419350000|2024-10-08 20:29:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728419390000|2024-10-08 20:29:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728419410000|2024-10-08 20:30:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728419420000|2024-10-08 20:30:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728419440000|2024-10-08 20:30:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728419450000|2024-10-08 20:30:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728419460000|2024-10-08 20:31:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728419480000|2024-10-08 20:31:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728419500000|2024-10-08 20:31:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728419550000|2024-10-08 20:32:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728419560000|2024-10-08 20:32:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728419570000|2024-10-08 20:32:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728419580000|2024-10-08 20:33:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728419600000|2024-10-08 20:33:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728419680000|2024-10-08 20:34:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419710000|2024-10-08 20:35:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728419740000|2024-10-08 20:35:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728419780000|2024-10-08 20:36:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419800000|2024-10-08 20:36:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728419820000|2024-10-08 20:37:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419950000|2024-10-08 20:39:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728419960000|2024-10-08 20:39:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728419970000|2024-10-08 20:39:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728420040000|2024-10-08 20:40:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728420100000|2024-10-08 20:41:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728420110000|2024-10-08 20:41:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728420240000|2024-10-08 20:44:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728420320000|2024-10-08 20:45:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728420340000|2024-10-08 20:45:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728420350000|2024-10-08 20:45:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420400000|2024-10-08 20:46:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420410000|2024-10-08 20:46:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728420420000|2024-10-08 20:47:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728420490000|2024-10-08 20:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728420500000|2024-10-08 20:48:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420570000|2024-10-08 20:49:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420620000|2024-10-08 20:50:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420630000|2024-10-08 20:50:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420660000|2024-10-08 20:51:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420710000|2024-10-08 20:51:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1728420720000|2024-10-08 20:52:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1728420730000|2024-10-08 20:52:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728420740000|2024-10-08 20:52:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420770000|2024-10-08 20:52:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420820000|2024-10-08 20:53:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420830000|2024-10-08 20:53:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728420870000|2024-10-08 20:54:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420900000|2024-10-08 20:55:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420920000|2024-10-08 20:55:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420930000|2024-10-08 20:55:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728420960000|2024-10-08 20:56:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728420980000|2024-10-08 20:56:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728420990000|2024-10-08 20:56:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421000000|2024-10-08 20:56:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1728421010000|2024-10-08 20:56:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728421070000|2024-10-08 20:57:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728421120000|2024-10-08 20:58:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421130000|2024-10-08 20:58:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728421140000|2024-10-08 20:59:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728421150000|2024-10-08 20:59:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421170000|2024-10-08 20:59:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728421180000|2024-10-08 20:59:40|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728421200000|2024-10-08 21:00:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728421210000|2024-10-08 21:00:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728421220000|2024-10-08 21:00:20|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728421250000|2024-10-08 21:00:50|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1728421270000|2024-10-08 21:01:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728421280000|2024-10-08 21:01:20|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|6
1728421300000|2024-10-08 21:01:40|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|5
1728421310000|2024-10-08 21:01:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728421320000|2024-10-08 21:02:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728421340000|2024-10-08 21:02:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728421350000|2024-10-08 21:02:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728421370000|2024-10-08 21:02:50|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|9
1728421380000|2024-10-08 21:03:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728421390000|2024-10-08 21:03:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728421430000|2024-10-08 21:03:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728421440000|2024-10-08 21:04:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728421460000|2024-10-08 21:04:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728421490000|2024-10-08 21:04:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728421510000|2024-10-08 21:05:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728421520000|2024-10-08 21:05:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728421530000|2024-10-08 21:05:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728421540000|2024-10-08 21:05:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728421550000|2024-10-08 21:05:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421570000|2024-10-08 21:06:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1728421580000|2024-10-08 21:06:20|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728421600000|2024-10-08 21:06:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728421610000|2024-10-08 21:06:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1728421620000|2024-10-08 21:07:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728421630000|2024-10-08 21:07:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728421650000|2024-10-08 21:07:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421670000|2024-10-08 21:07:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728421750000|2024-10-08 21:09:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728421780000|2024-10-08 21:09:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728421810000|2024-10-08 21:10:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1728421930000|2024-10-08 21:12:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728421950000|2024-10-08 21:12:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728421990000|2024-10-08 21:13:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728422010000|2024-10-08 21:13:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728422020000|2024-10-08 21:13:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728422030000|2024-10-08 21:13:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728422040000|2024-10-08 21:14:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1728422050000|2024-10-08 21:14:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728422060000|2024-10-08 21:14:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728422130000|2024-10-08 21:15:30|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1728422140000|2024-10-08 21:15:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1728422160000|2024-10-08 21:16:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728422170000|2024-10-08 21:16:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728422180000|2024-10-08 21:16:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728422210000|2024-10-08 21:16:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728422230000|2024-10-08 21:17:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1728422240000|2024-10-08 21:17:20|46.98|46.68|47|46.7|47|46.7|46.97|46.67|5
1728422260000|2024-10-08 21:17:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728422270000|2024-10-08 21:17:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728422280000|2024-10-08 21:18:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1728422290000|2024-10-08 21:18:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1728422350000|2024-10-08 21:19:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728422360000|2024-10-08 21:19:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728422380000|2024-10-08 21:19:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728422390000|2024-10-08 21:19:50|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|4
1728422400000|2024-10-08 21:20:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728422410000|2024-10-08 21:20:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728422420000|2024-10-08 21:20:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728422460000|2024-10-08 21:21:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728422500000|2024-10-08 21:21:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728422510000|2024-10-08 21:21:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1728422540000|2024-10-08 21:22:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728422580000|2024-10-08 21:23:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728422590000|2024-10-08 21:23:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728422700000|2024-10-08 21:25:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728422710000|2024-10-08 21:25:10|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1728422780000|2024-10-08 21:26:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728422790000|2024-10-08 21:26:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1728422800000|2024-10-08 21:26:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1728422810000|2024-10-08 21:26:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1728422830000|2024-10-08 21:27:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728422850000|2024-10-08 21:27:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728422910000|2024-10-08 21:28:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728422960000|2024-10-08 21:29:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728423030000|2024-10-08 21:30:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728423150000|2024-10-08 21:32:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728423170000|2024-10-08 21:32:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728423180000|2024-10-08 21:33:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728423210000|2024-10-08 21:33:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728423220000|2024-10-08 21:33:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|8
1728423230000|2024-10-08 21:33:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|14
1728423240000|2024-10-08 21:34:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728423250000|2024-10-08 21:34:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728423260000|2024-10-08 21:34:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1728423270000|2024-10-08 21:34:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1728423280000|2024-10-08 21:34:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728423290000|2024-10-08 21:34:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728423300000|2024-10-08 21:35:00|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1728423310000|2024-10-08 21:35:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|9
1728423320000|2024-10-08 21:35:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728423330000|2024-10-08 21:35:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728423340000|2024-10-08 21:35:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728423360000|2024-10-08 21:36:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728423370000|2024-10-08 21:36:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728423380000|2024-10-08 21:36:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728423390000|2024-10-08 21:36:30|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|4
1728423400000|2024-10-08 21:36:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1728423430000|2024-10-08 21:37:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728423440000|2024-10-08 21:37:20|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|6
1728423450000|2024-10-08 21:37:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728423470000|2024-10-08 21:37:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728423480000|2024-10-08 21:38:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728423600000|2024-10-08 21:40:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728423660000|2024-10-08 21:41:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728423820000|2024-10-08 21:43:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728423830000|2024-10-08 21:43:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728423840000|2024-10-08 21:44:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728423850000|2024-10-08 21:44:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|8
1728423860000|2024-10-08 21:44:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728423890000|2024-10-08 21:44:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728423940000|2024-10-08 21:45:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728423990000|2024-10-08 21:46:30|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|6
1728424000000|2024-10-08 21:46:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728424010000|2024-10-08 21:46:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728424090000|2024-10-08 21:48:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1728424100000|2024-10-08 21:48:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728424280000|2024-10-08 21:51:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728424310000|2024-10-08 21:51:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728424330000|2024-10-08 21:52:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728424370000|2024-10-08 21:52:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728424430000|2024-10-08 21:53:50|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1728424440000|2024-10-08 21:54:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728424560000|2024-10-08 21:56:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728424610000|2024-10-08 21:56:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728424620000|2024-10-08 21:57:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728424660000|2024-10-08 21:57:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728424670000|2024-10-08 21:57:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728424730000|2024-10-08 21:58:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728424800000|2024-10-08 22:00:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728424820000|2024-10-08 22:00:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728424940000|2024-10-08 22:02:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728424960000|2024-10-08 22:02:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728424980000|2024-10-08 22:03:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728425040000|2024-10-08 22:04:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728425050000|2024-10-08 22:04:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728425060000|2024-10-08 22:04:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728425080000|2024-10-08 22:04:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1728425130000|2024-10-08 22:05:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728425140000|2024-10-08 22:05:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728425150000|2024-10-08 22:05:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728425210000|2024-10-08 22:06:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728425280000|2024-10-08 22:08:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728425290000|2024-10-08 22:08:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728425330000|2024-10-08 22:08:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728425670000|2024-10-08 22:14:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728425720000|2024-10-08 22:15:20|47.09|46.79|47.05|46.75|47.09|46.79|47.05|46.75|2
1728425760000|2024-10-08 22:16:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728425800000|2024-10-08 22:16:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728426030000|2024-10-08 22:20:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728426090000|2024-10-08 22:21:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728426110000|2024-10-08 22:21:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728426140000|2024-10-08 22:22:20|47.07|46.77|47.07|46.77|47.09|46.79|47.07|46.77|5
1728426160000|2024-10-08 22:22:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728426170000|2024-10-08 22:22:50|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1728426190000|2024-10-08 22:23:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728426210000|2024-10-08 22:23:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728426300000|2024-10-08 22:25:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1728426310000|2024-10-08 22:25:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728426320000|2024-10-08 22:25:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728426350000|2024-10-08 22:25:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728426360000|2024-10-08 22:26:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728426400000|2024-10-08 22:26:40|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|2
1728426410000|2024-10-08 22:26:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728426430000|2024-10-08 22:27:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728426490000|2024-10-08 22:28:10|47.03|46.73|47|46.7|47.03|46.73|47|46.7|3
1728426500000|2024-10-08 22:28:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728426520000|2024-10-08 22:28:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728426530000|2024-10-08 22:28:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728426540000|2024-10-08 22:29:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|2
1728426550000|2024-10-08 22:29:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728426600000|2024-10-08 22:30:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728426610000|2024-10-08 22:30:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728426620000|2024-10-08 22:30:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728426650000|2024-10-08 22:30:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728426660000|2024-10-08 22:31:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728426670000|2024-10-08 22:31:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728426870000|2024-10-08 22:34:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728426910000|2024-10-08 22:35:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1728426920000|2024-10-08 22:35:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728426940000|2024-10-08 22:35:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728426950000|2024-10-08 22:35:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728426960000|2024-10-08 22:36:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728426990000|2024-10-08 22:36:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728427000000|2024-10-08 22:36:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728427020000|2024-10-08 22:37:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728427040000|2024-10-08 22:37:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728427060000|2024-10-08 22:37:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728427070000|2024-10-08 22:37:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728427080000|2024-10-08 22:38:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728427110000|2024-10-08 22:38:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728427120000|2024-10-08 22:38:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728427170000|2024-10-08 22:39:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728427190000|2024-10-08 22:39:50|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728427230000|2024-10-08 22:40:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728427240000|2024-10-08 22:40:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728427270000|2024-10-08 22:41:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|4
1728427290000|2024-10-08 22:41:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728427310000|2024-10-08 22:41:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728427330000|2024-10-08 22:42:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728427350000|2024-10-08 22:42:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728427360000|2024-10-08 22:42:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728427430000|2024-10-08 22:43:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728427440000|2024-10-08 22:44:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728427590000|2024-10-08 22:46:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728427620000|2024-10-08 22:47:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728427770000|2024-10-08 22:49:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728427810000|2024-10-08 22:50:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728428120000|2024-10-08 22:55:20|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|3
1728428200000|2024-10-08 22:56:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728428220000|2024-10-08 22:57:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728428230000|2024-10-08 22:57:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728428250000|2024-10-08 22:57:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728428260000|2024-10-08 22:57:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728428310000|2024-10-08 22:58:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728428330000|2024-10-08 22:58:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728428350000|2024-10-08 22:59:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728428370000|2024-10-08 22:59:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728428400000|2024-10-08 23:00:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728428410000|2024-10-08 23:00:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728428420000|2024-10-08 23:00:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728428430000|2024-10-08 23:00:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728428460000|2024-10-08 23:01:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728428480000|2024-10-08 23:01:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728428590000|2024-10-08 23:03:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728428630000|2024-10-08 23:03:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728428650000|2024-10-08 23:04:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728428660000|2024-10-08 23:04:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728428670000|2024-10-08 23:04:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728428680000|2024-10-08 23:04:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728428710000|2024-10-08 23:05:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728428730000|2024-10-08 23:05:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728428740000|2024-10-08 23:05:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728428750000|2024-10-08 23:05:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728428760000|2024-10-08 23:06:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728428810000|2024-10-08 23:06:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728428910000|2024-10-08 23:08:30|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|2
1728428930000|2024-10-08 23:08:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728428940000|2024-10-08 23:09:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728428960000|2024-10-08 23:09:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728428970000|2024-10-08 23:09:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728428990000|2024-10-08 23:09:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728429000000|2024-10-08 23:10:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728429010000|2024-10-08 23:10:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728429180000|2024-10-08 23:13:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728429190000|2024-10-08 23:13:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728429230000|2024-10-08 23:13:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728429250000|2024-10-08 23:14:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728429330000|2024-10-08 23:15:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728429410000|2024-10-08 23:16:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728429470000|2024-10-08 23:17:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728429480000|2024-10-08 23:18:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728429500000|2024-10-08 23:18:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728429510000|2024-10-08 23:18:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728429540000|2024-10-08 23:19:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728429570000|2024-10-08 23:19:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728429580000|2024-10-08 23:19:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728429610000|2024-10-08 23:20:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728429660000|2024-10-08 23:21:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728429690000|2024-10-08 23:21:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728429740000|2024-10-08 23:22:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728429750000|2024-10-08 23:22:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728429820000|2024-10-08 23:23:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728429840000|2024-10-08 23:24:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728429850000|2024-10-08 23:24:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728429860000|2024-10-08 23:24:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728429920000|2024-10-08 23:25:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728429970000|2024-10-08 23:26:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728429980000|2024-10-08 23:26:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728430100000|2024-10-08 23:28:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728430110000|2024-10-08 23:28:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728430150000|2024-10-08 23:29:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728430200000|2024-10-08 23:30:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728430210000|2024-10-08 23:30:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728430240000|2024-10-08 23:30:40|46.77|46.47|46.79|46.49|46.8|46.5|46.77|46.47|5
1728430260000|2024-10-08 23:31:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728430330000|2024-10-08 23:32:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728430340000|2024-10-08 23:32:20|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1728430400000|2024-10-08 23:33:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728430500000|2024-10-08 23:35:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728430520000|2024-10-08 23:35:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728430530000|2024-10-08 23:35:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728430560000|2024-10-08 23:36:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728430570000|2024-10-08 23:36:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1728430620000|2024-10-08 23:37:00|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1728430740000|2024-10-08 23:39:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728430840000|2024-10-08 23:40:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728430860000|2024-10-08 23:41:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728430900000|2024-10-08 23:41:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728430910000|2024-10-08 23:41:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728430950000|2024-10-08 23:42:30|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|4
1728430980000|2024-10-08 23:43:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728431020000|2024-10-08 23:43:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728431030000|2024-10-08 23:43:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728431070000|2024-10-08 23:44:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728431110000|2024-10-08 23:45:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728431120000|2024-10-08 23:45:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728431130000|2024-10-08 23:45:30|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1728431140000|2024-10-08 23:45:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728431160000|2024-10-08 23:46:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728431190000|2024-10-08 23:46:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728431210000|2024-10-08 23:46:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728431240000|2024-10-08 23:47:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728431270000|2024-10-08 23:47:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728431290000|2024-10-08 23:48:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728431300000|2024-10-08 23:48:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728431340000|2024-10-08 23:49:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1728431360000|2024-10-08 23:49:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728431410000|2024-10-08 23:50:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728431550000|2024-10-08 23:52:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728431580000|2024-10-08 23:53:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728431680000|2024-10-08 23:54:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728431750000|2024-10-08 23:55:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728431820000|2024-10-08 23:57:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728431850000|2024-10-08 23:57:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728431920000|2024-10-08 23:58:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728431940000|2024-10-08 23:59:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728431960000|2024-10-08 23:59:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728432000000|2024-10-09 00:00:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1728432030000|2024-10-09 00:00:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728432050000|2024-10-09 00:00:50|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|4
1728432060000|2024-10-09 00:01:00|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|6
1728432070000|2024-10-09 00:01:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728432080000|2024-10-09 00:01:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728432090000|2024-10-09 00:01:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728432100000|2024-10-09 00:01:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728432120000|2024-10-09 00:02:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728432150000|2024-10-09 00:02:30|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|4
1728432160000|2024-10-09 00:02:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728432210000|2024-10-09 00:03:30|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1728432230000|2024-10-09 00:03:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728432240000|2024-10-09 00:04:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728432260000|2024-10-09 00:04:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728432270000|2024-10-09 00:04:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728432280000|2024-10-09 00:04:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728432290000|2024-10-09 00:04:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728432300000|2024-10-09 00:05:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728432320000|2024-10-09 00:05:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728432330000|2024-10-09 00:05:30|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1728432340000|2024-10-09 00:05:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728432360000|2024-10-09 00:06:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728432370000|2024-10-09 00:06:10|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1728432380000|2024-10-09 00:06:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728432390000|2024-10-09 00:06:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728432410000|2024-10-09 00:06:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728432420000|2024-10-09 00:07:00|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1728432430000|2024-10-09 00:07:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728432440000|2024-10-09 00:07:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728432460000|2024-10-09 00:07:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728432480000|2024-10-09 00:08:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728432490000|2024-10-09 00:08:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728432510000|2024-10-09 00:08:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728432520000|2024-10-09 00:08:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728432550000|2024-10-09 00:09:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728432580000|2024-10-09 00:09:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728432590000|2024-10-09 00:09:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728432600000|2024-10-09 00:10:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1728432620000|2024-10-09 00:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728432630000|2024-10-09 00:10:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728432640000|2024-10-09 00:10:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728432780000|2024-10-09 00:13:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728432800000|2024-10-09 00:13:20|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1728432810000|2024-10-09 00:13:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728432820000|2024-10-09 00:13:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1728432830000|2024-10-09 00:13:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728432840000|2024-10-09 00:14:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1728432860000|2024-10-09 00:14:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728432870000|2024-10-09 00:14:30|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728432880000|2024-10-09 00:14:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728432900000|2024-10-09 00:15:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728432950000|2024-10-09 00:15:50|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|10
1728432960000|2024-10-09 00:16:00|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1728432970000|2024-10-09 00:16:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1728432980000|2024-10-09 00:16:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728432990000|2024-10-09 00:16:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728433000000|2024-10-09 00:16:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728433010000|2024-10-09 00:16:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728433020000|2024-10-09 00:17:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728433030000|2024-10-09 00:17:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728433040000|2024-10-09 00:17:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728433060000|2024-10-09 00:17:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728433070000|2024-10-09 00:17:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728433090000|2024-10-09 00:18:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|7
1728433100000|2024-10-09 00:18:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728433110000|2024-10-09 00:18:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728433120000|2024-10-09 00:18:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728433130000|2024-10-09 00:18:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728433140000|2024-10-09 00:19:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728433150000|2024-10-09 00:19:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728433170000|2024-10-09 00:19:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728433200000|2024-10-09 00:20:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728433220000|2024-10-09 00:20:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728433230000|2024-10-09 00:20:30|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728433240000|2024-10-09 00:20:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728433260000|2024-10-09 00:21:00|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|2
1728433270000|2024-10-09 00:21:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728433300000|2024-10-09 00:21:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728433320000|2024-10-09 00:22:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1728433330000|2024-10-09 00:22:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728433340000|2024-10-09 00:22:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728433350000|2024-10-09 00:22:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728433360000|2024-10-09 00:22:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728433370000|2024-10-09 00:22:50|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1728433380000|2024-10-09 00:23:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728433390000|2024-10-09 00:23:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728433400000|2024-10-09 00:23:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728433410000|2024-10-09 00:23:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728433420000|2024-10-09 00:23:40|46.93|46.63|46.93|46.63|46.94|46.64|46.92|46.62|5
1728433430000|2024-10-09 00:23:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1728433440000|2024-10-09 00:24:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728433450000|2024-10-09 00:24:10|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1728433460000|2024-10-09 00:24:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1728433490000|2024-10-09 00:24:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728433510000|2024-10-09 00:25:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728433530000|2024-10-09 00:25:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1728433540000|2024-10-09 00:25:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|10
1728433550000|2024-10-09 00:25:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|13
1728433560000|2024-10-09 00:26:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|8
1728433570000|2024-10-09 00:26:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1728433580000|2024-10-09 00:26:20|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|4
1728433590000|2024-10-09 00:26:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728433600000|2024-10-09 00:26:40|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|4
1728433610000|2024-10-09 00:26:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728433620000|2024-10-09 00:27:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728433670000|2024-10-09 00:27:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728433680000|2024-10-09 00:28:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1728433690000|2024-10-09 00:28:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728433760000|2024-10-09 00:29:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728433800000|2024-10-09 00:30:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728433810000|2024-10-09 00:30:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728433820000|2024-10-09 00:30:20|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|7
1728433830000|2024-10-09 00:30:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728433840000|2024-10-09 00:30:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728433850000|2024-10-09 00:30:50|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|6
1728433860000|2024-10-09 00:31:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1728433880000|2024-10-09 00:31:20|47.06|46.76|47.02|46.72|47.06|46.76|47.02|46.72|6
1728433890000|2024-10-09 00:31:30|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1728433900000|2024-10-09 00:31:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728433920000|2024-10-09 00:32:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728433930000|2024-10-09 00:32:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728433940000|2024-10-09 00:32:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728433950000|2024-10-09 00:32:30|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|5
1728433970000|2024-10-09 00:32:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|10
1728433990000|2024-10-09 00:33:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1728434000000|2024-10-09 00:33:20|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1728434010000|2024-10-09 00:33:30|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1728434020000|2024-10-09 00:33:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|2
1728434030000|2024-10-09 00:33:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|7
1728434070000|2024-10-09 00:34:30|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1728434090000|2024-10-09 00:34:50|47|46.7|47|46.7|47.01|46.71|47|46.7|9
1728434100000|2024-10-09 00:35:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728434110000|2024-10-09 00:35:10|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1728434120000|2024-10-09 00:35:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728434130000|2024-10-09 00:35:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728434140000|2024-10-09 00:35:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728434150000|2024-10-09 00:35:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728434160000|2024-10-09 00:36:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1728434170000|2024-10-09 00:36:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728434180000|2024-10-09 00:36:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1728434200000|2024-10-09 00:36:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728434220000|2024-10-09 00:37:00|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|4
1728434230000|2024-10-09 00:37:10|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|8
1728434240000|2024-10-09 00:37:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1728434250000|2024-10-09 00:37:30|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|9
1728434260000|2024-10-09 00:37:40|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|6
1728434270000|2024-10-09 00:37:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1728434280000|2024-10-09 00:38:00|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|4
1728434290000|2024-10-09 00:38:10|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|8
1728434300000|2024-10-09 00:38:20|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|9
1728434310000|2024-10-09 00:38:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1728434320000|2024-10-09 00:38:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728434330000|2024-10-09 00:38:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728434350000|2024-10-09 00:39:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728434360000|2024-10-09 00:39:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|6
1728434370000|2024-10-09 00:39:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|8
1728434380000|2024-10-09 00:39:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1728434390000|2024-10-09 00:39:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|6
1728434400000|2024-10-09 00:40:00|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1728434410000|2024-10-09 00:40:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|6
1728434420000|2024-10-09 00:40:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728434430000|2024-10-09 00:40:30|46.84|46.54|46.8|46.5|46.84|46.54|46.8|46.5|4
1728434440000|2024-10-09 00:40:40|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1728434450000|2024-10-09 00:40:50|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1728434460000|2024-10-09 00:41:00|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|3
1728434470000|2024-10-09 00:41:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1728434480000|2024-10-09 00:41:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1728434490000|2024-10-09 00:41:30|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|7
1728434500000|2024-10-09 00:41:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728434520000|2024-10-09 00:42:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728434530000|2024-10-09 00:42:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728434540000|2024-10-09 00:42:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728434550000|2024-10-09 00:42:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1728434560000|2024-10-09 00:42:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728434570000|2024-10-09 00:42:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728434580000|2024-10-09 00:43:00|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|4
1728434590000|2024-10-09 00:43:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728434600000|2024-10-09 00:43:20|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|10
1728434610000|2024-10-09 00:43:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728434620000|2024-10-09 00:43:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1728434640000|2024-10-09 00:44:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728434650000|2024-10-09 00:44:10|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|6
1728434660000|2024-10-09 00:44:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728434670000|2024-10-09 00:44:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1728434680000|2024-10-09 00:44:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1728434690000|2024-10-09 00:44:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728434700000|2024-10-09 00:45:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728434710000|2024-10-09 00:45:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1728434720000|2024-10-09 00:45:20|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1728434760000|2024-10-09 00:46:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728434770000|2024-10-09 00:46:10|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|2
1728434780000|2024-10-09 00:46:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728434790000|2024-10-09 00:46:30|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|5
1728434800000|2024-10-09 00:46:40|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1728434820000|2024-10-09 00:47:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728434830000|2024-10-09 00:47:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728434860000|2024-10-09 00:47:40|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|5
1728434870000|2024-10-09 00:47:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728434880000|2024-10-09 00:48:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1728434890000|2024-10-09 00:48:10|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|4
1728434900000|2024-10-09 00:48:20|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|5
1728434910000|2024-10-09 00:48:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728434920000|2024-10-09 00:48:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728434930000|2024-10-09 00:48:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728434940000|2024-10-09 00:49:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728434950000|2024-10-09 00:49:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728434960000|2024-10-09 00:49:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728434970000|2024-10-09 00:49:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|7
1728434990000|2024-10-09 00:49:50|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1728435010000|2024-10-09 00:50:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728435020000|2024-10-09 00:50:20|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|5
1728435130000|2024-10-09 00:52:10|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1728435140000|2024-10-09 00:52:20|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1728435160000|2024-10-09 00:52:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728435190000|2024-10-09 00:53:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1728435200000|2024-10-09 00:53:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|7
1728435210000|2024-10-09 00:53:30|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|8
1728435240000|2024-10-09 00:54:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728435250000|2024-10-09 00:54:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1728435260000|2024-10-09 00:54:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|7
1728435270000|2024-10-09 00:54:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728435280000|2024-10-09 00:54:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1728435300000|2024-10-09 00:55:00|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1728435310000|2024-10-09 00:55:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1728435320000|2024-10-09 00:55:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728435330000|2024-10-09 00:55:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728435340000|2024-10-09 00:55:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728435350000|2024-10-09 00:55:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728435360000|2024-10-09 00:56:00|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|4
1728435370000|2024-10-09 00:56:10|46.92|46.62|46.95|46.65|46.95|46.65|46.91|46.61|6
1728435380000|2024-10-09 00:56:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728435390000|2024-10-09 00:56:30|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1728435410000|2024-10-09 00:56:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728435420000|2024-10-09 00:57:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1728435430000|2024-10-09 00:57:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728435440000|2024-10-09 00:57:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728435450000|2024-10-09 00:57:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728435460000|2024-10-09 00:57:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728435470000|2024-10-09 00:57:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1728435480000|2024-10-09 00:58:00|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1728435490000|2024-10-09 00:58:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728435500000|2024-10-09 00:58:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|7
1728435510000|2024-10-09 00:58:30|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|4
1728435520000|2024-10-09 00:58:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1728435530000|2024-10-09 00:58:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1728435540000|2024-10-09 00:59:00|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|6
1728435550000|2024-10-09 00:59:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728435570000|2024-10-09 00:59:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1728435590000|2024-10-09 00:59:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728435600000|2024-10-09 01:00:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1728435620000|2024-10-09 01:00:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728435630000|2024-10-09 01:00:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1728435640000|2024-10-09 01:00:40|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1728435650000|2024-10-09 01:00:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1728435680000|2024-10-09 01:01:20|46.93|46.63|46.91|46.61|46.94|46.64|46.91|46.61|4
1728435700000|2024-10-09 01:01:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728435710000|2024-10-09 01:01:50|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|4
1728435720000|2024-10-09 01:02:00|46.95|46.65|46.96|46.66|46.97|46.67|46.94|46.64|6
1728435730000|2024-10-09 01:02:10|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|7
1728435740000|2024-10-09 01:02:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728435750000|2024-10-09 01:02:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728435780000|2024-10-09 01:03:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728435810000|2024-10-09 01:03:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728435820000|2024-10-09 01:03:40|47|46.7|46.97|46.67|47|46.7|46.97|46.67|4
1728435830000|2024-10-09 01:03:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728435850000|2024-10-09 01:04:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728435870000|2024-10-09 01:04:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728435890000|2024-10-09 01:04:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728435900000|2024-10-09 01:05:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728435910000|2024-10-09 01:05:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728435930000|2024-10-09 01:05:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728435940000|2024-10-09 01:05:40|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1728436170000|2024-10-09 01:09:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728436180000|2024-10-09 01:09:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728436200000|2024-10-09 01:10:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1728436210000|2024-10-09 01:10:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728436220000|2024-10-09 01:10:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728436230000|2024-10-09 01:10:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728436240000|2024-10-09 01:10:40|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|6
1728436250000|2024-10-09 01:10:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728436260000|2024-10-09 01:11:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728436270000|2024-10-09 01:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728436290000|2024-10-09 01:11:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728436300000|2024-10-09 01:11:40|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|9
1728436310000|2024-10-09 01:11:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|9
1728436320000|2024-10-09 01:12:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728436340000|2024-10-09 01:12:20|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1728436350000|2024-10-09 01:12:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1728436360000|2024-10-09 01:12:40|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|5
1728436370000|2024-10-09 01:12:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728436380000|2024-10-09 01:13:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1728436390000|2024-10-09 01:13:10|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|8
1728436400000|2024-10-09 01:13:20|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1728436410000|2024-10-09 01:13:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728436420000|2024-10-09 01:13:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728436430000|2024-10-09 01:13:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728436440000|2024-10-09 01:14:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728436450000|2024-10-09 01:14:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728436460000|2024-10-09 01:14:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728436490000|2024-10-09 01:14:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728436500000|2024-10-09 01:15:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728436510000|2024-10-09 01:15:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728436520000|2024-10-09 01:15:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728436530000|2024-10-09 01:15:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1728436540000|2024-10-09 01:15:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1728436550000|2024-10-09 01:15:50|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1728436570000|2024-10-09 01:16:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728436580000|2024-10-09 01:16:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728436590000|2024-10-09 01:16:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1728436600000|2024-10-09 01:16:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1728436610000|2024-10-09 01:16:50|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1728436620000|2024-10-09 01:17:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728436630000|2024-10-09 01:17:10|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728436640000|2024-10-09 01:17:20|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|4
1728436650000|2024-10-09 01:17:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728436660000|2024-10-09 01:17:40|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1728436670000|2024-10-09 01:17:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728436680000|2024-10-09 01:18:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728436690000|2024-10-09 01:18:10|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728436720000|2024-10-09 01:18:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728436730000|2024-10-09 01:18:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1728436740000|2024-10-09 01:19:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1728436750000|2024-10-09 01:19:10|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|5
1728436770000|2024-10-09 01:19:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728436810000|2024-10-09 01:20:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728436820000|2024-10-09 01:20:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728436950000|2024-10-09 01:22:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728436960000|2024-10-09 01:22:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|9
1728436980000|2024-10-09 01:23:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728436990000|2024-10-09 01:23:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|6
1728437010000|2024-10-09 01:23:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728437020000|2024-10-09 01:23:40|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|6
1728437030000|2024-10-09 01:23:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1728437040000|2024-10-09 01:24:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1728437050000|2024-10-09 01:24:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|6
1728437060000|2024-10-09 01:24:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728437070000|2024-10-09 01:24:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1728437080000|2024-10-09 01:24:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1728437090000|2024-10-09 01:24:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728437100000|2024-10-09 01:25:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728437110000|2024-10-09 01:25:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|10
1728437120000|2024-10-09 01:25:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728437130000|2024-10-09 01:25:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728437160000|2024-10-09 01:26:00|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|3
1728437170000|2024-10-09 01:26:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728437180000|2024-10-09 01:26:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1728437190000|2024-10-09 01:26:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728437200000|2024-10-09 01:26:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728437230000|2024-10-09 01:27:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1728437240000|2024-10-09 01:27:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728437270000|2024-10-09 01:27:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1728437280000|2024-10-09 01:28:00|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1728437290000|2024-10-09 01:28:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728437300000|2024-10-09 01:28:20|47.23|46.93|47.26|46.96|47.26|46.96|47.23|46.93|6
1728437310000|2024-10-09 01:28:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728437320000|2024-10-09 01:28:40|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1728437330000|2024-10-09 01:28:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728437340000|2024-10-09 01:29:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728437350000|2024-10-09 01:29:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|9
1728437360000|2024-10-09 01:29:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|14
1728437370000|2024-10-09 01:29:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|10
1728437380000|2024-10-09 01:29:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728437390000|2024-10-09 01:29:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728437400000|2024-10-09 01:30:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1728437410000|2024-10-09 01:30:10|47.28|46.98|47.26|46.96|47.29|46.99|47.26|46.96|4
1728437420000|2024-10-09 01:30:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728437430000|2024-10-09 01:30:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1728437440000|2024-10-09 01:30:40|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1728437450000|2024-10-09 01:30:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|2
1728437460000|2024-10-09 01:31:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1728437480000|2024-10-09 01:31:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728437490000|2024-10-09 01:31:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728437500000|2024-10-09 01:31:40|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|6
1728437510000|2024-10-09 01:31:50|47.26|46.96|47.28|46.98|47.29|46.99|47.25|46.95|6
1728437520000|2024-10-09 01:32:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728437530000|2024-10-09 01:32:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728437540000|2024-10-09 01:32:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728437550000|2024-10-09 01:32:30|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|6
1728437560000|2024-10-09 01:32:40|47.29|46.99|47.33|47.03|47.33|47.03|47.29|46.99|4
1728437570000|2024-10-09 01:32:50|47.32|47.02|47.32|47.02|47.32|47.02|47.3|47|7
1728437580000|2024-10-09 01:33:00|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|8
1728437600000|2024-10-09 01:33:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728437610000|2024-10-09 01:33:30|47.3|47|47.31|47.01|47.32|47.02|47.3|47|12
1728437620000|2024-10-09 01:33:40|47.32|47.02|47.32|47.02|47.32|47.02|47.3|47|9
1728437630000|2024-10-09 01:33:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728437640000|2024-10-09 01:34:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728437660000|2024-10-09 01:34:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728437680000|2024-10-09 01:34:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728437690000|2024-10-09 01:34:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728437700000|2024-10-09 01:35:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728437710000|2024-10-09 01:35:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728437720000|2024-10-09 01:35:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728437730000|2024-10-09 01:35:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|5
1728437740000|2024-10-09 01:35:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728437750000|2024-10-09 01:35:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728437760000|2024-10-09 01:36:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728437990000|2024-10-09 01:39:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728438000000|2024-10-09 01:40:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728438010000|2024-10-09 01:40:10|47.33|47.03|47.36|47.06|47.36|47.06|47.33|47.03|4
1728438050000|2024-10-09 01:40:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728438060000|2024-10-09 01:41:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1728438070000|2024-10-09 01:41:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728438080000|2024-10-09 01:41:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728438110000|2024-10-09 01:41:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728438120000|2024-10-09 01:42:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|7
1728438130000|2024-10-09 01:42:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728438140000|2024-10-09 01:42:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728438150000|2024-10-09 01:42:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728438170000|2024-10-09 01:42:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728438180000|2024-10-09 01:43:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728438190000|2024-10-09 01:43:10|47.33|47.03|47.3|47|47.33|47.03|47.3|47|3
1728438200000|2024-10-09 01:43:20|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728438210000|2024-10-09 01:43:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728438240000|2024-10-09 01:44:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728438250000|2024-10-09 01:44:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728438260000|2024-10-09 01:44:20|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1728438280000|2024-10-09 01:44:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728438290000|2024-10-09 01:44:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728438300000|2024-10-09 01:45:00|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|8
1728438320000|2024-10-09 01:45:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728438330000|2024-10-09 01:45:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1728438340000|2024-10-09 01:45:40|47.34|47.04|47.31|47.01|47.34|47.04|47.31|47.01|3
1728438350000|2024-10-09 01:45:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728438360000|2024-10-09 01:46:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|10
1728438370000|2024-10-09 01:46:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|10
1728438380000|2024-10-09 01:46:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728438390000|2024-10-09 01:46:30|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|5
1728438520000|2024-10-09 01:48:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728438530000|2024-10-09 01:48:50|47.26|46.96|47.24|46.94|47.26|46.96|47.23|46.93|5
1728438540000|2024-10-09 01:49:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728438550000|2024-10-09 01:49:10|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|7
1728438560000|2024-10-09 01:49:20|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|6
1728438570000|2024-10-09 01:49:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1728438590000|2024-10-09 01:49:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728438600000|2024-10-09 01:50:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1728438610000|2024-10-09 01:50:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1728438630000|2024-10-09 01:50:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728438640000|2024-10-09 01:50:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728438650000|2024-10-09 01:50:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1728438660000|2024-10-09 01:51:00|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|6
1728438670000|2024-10-09 01:51:10|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|7
1728438680000|2024-10-09 01:51:20|47.27|46.97|47.3|47|47.3|47|47.27|46.97|8
1728438690000|2024-10-09 01:51:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|8
1728438720000|2024-10-09 01:52:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1728438730000|2024-10-09 01:52:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728438740000|2024-10-09 01:52:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728438750000|2024-10-09 01:52:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728438760000|2024-10-09 01:52:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728438770000|2024-10-09 01:52:50|47.3|47|47.3|47|47.3|47|47.29|46.99|15
1728438780000|2024-10-09 01:53:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728438790000|2024-10-09 01:53:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1728438810000|2024-10-09 01:53:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728438820000|2024-10-09 01:53:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1728438830000|2024-10-09 01:53:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728438840000|2024-10-09 01:54:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728438850000|2024-10-09 01:54:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728438870000|2024-10-09 01:54:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728438880000|2024-10-09 01:54:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728438900000|2024-10-09 01:55:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|8
1728438910000|2024-10-09 01:55:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728438920000|2024-10-09 01:55:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1728438930000|2024-10-09 01:55:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1728438950000|2024-10-09 01:55:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1728438960000|2024-10-09 01:56:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728438980000|2024-10-09 01:56:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728438990000|2024-10-09 01:56:30|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1728439010000|2024-10-09 01:56:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728439020000|2024-10-09 01:57:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728439030000|2024-10-09 01:57:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1728439040000|2024-10-09 01:57:20|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|4
1728439050000|2024-10-09 01:57:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728439060000|2024-10-09 01:57:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728439070000|2024-10-09 01:57:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728439080000|2024-10-09 01:58:00|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1728439090000|2024-10-09 01:58:10|47.31|47.01|47.3|47|47.32|47.02|47.29|46.99|4
1728439100000|2024-10-09 01:58:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728439110000|2024-10-09 01:58:30|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1728439120000|2024-10-09 01:58:40|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1728439140000|2024-10-09 01:59:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728439160000|2024-10-09 01:59:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728439170000|2024-10-09 01:59:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1728439180000|2024-10-09 01:59:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728439190000|2024-10-09 01:59:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728439200000|2024-10-09 02:00:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1728439210000|2024-10-09 02:00:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728439220000|2024-10-09 02:00:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1728439240000|2024-10-09 02:00:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728439260000|2024-10-09 02:01:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728439290000|2024-10-09 02:01:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728439300000|2024-10-09 02:01:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728439310000|2024-10-09 02:01:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728439320000|2024-10-09 02:02:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728439330000|2024-10-09 02:02:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728439340000|2024-10-09 02:02:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728439360000|2024-10-09 02:02:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728439370000|2024-10-09 02:02:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|14
1728439380000|2024-10-09 02:03:00|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|6
1728439390000|2024-10-09 02:03:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728439400000|2024-10-09 02:03:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728439420000|2024-10-09 02:03:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728439430000|2024-10-09 02:03:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1728439440000|2024-10-09 02:04:00|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|4
1728439450000|2024-10-09 02:04:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728439470000|2024-10-09 02:04:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728439480000|2024-10-09 02:04:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|12
1728439490000|2024-10-09 02:04:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|10
1728439500000|2024-10-09 02:05:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728439510000|2024-10-09 02:05:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|6
1728439520000|2024-10-09 02:05:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|7
1728439530000|2024-10-09 02:05:30|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|6
1728439540000|2024-10-09 02:05:40|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|8
1728439550000|2024-10-09 02:05:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|8
1728439560000|2024-10-09 02:06:00|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|4
1728439570000|2024-10-09 02:06:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|4
1728439580000|2024-10-09 02:06:20|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|6
1728439590000|2024-10-09 02:06:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728439600000|2024-10-09 02:06:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728439610000|2024-10-09 02:06:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728439620000|2024-10-09 02:07:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|7
1728439630000|2024-10-09 02:07:10|47.24|46.94|47.24|46.94|47.26|46.96|47.24|46.94|7
1728439810000|2024-10-09 02:10:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728439820000|2024-10-09 02:10:20|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|5
1728439830000|2024-10-09 02:10:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|12
1728439840000|2024-10-09 02:10:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728439850000|2024-10-09 02:10:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|9
1728439870000|2024-10-09 02:11:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728440330000|2024-10-09 02:18:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1728440350000|2024-10-09 02:19:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728440360000|2024-10-09 02:19:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728440370000|2024-10-09 02:19:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|6
1728440390000|2024-10-09 02:19:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728440400000|2024-10-09 02:20:00|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|4
1728440410000|2024-10-09 02:20:10|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|10
1728440420000|2024-10-09 02:20:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728440430000|2024-10-09 02:20:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1728441110000|2024-10-09 02:31:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728441120000|2024-10-09 02:32:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728441150000|2024-10-09 02:32:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728441160000|2024-10-09 02:32:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728441220000|2024-10-09 02:33:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728441320000|2024-10-09 02:35:20|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728441330000|2024-10-09 02:35:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728441350000|2024-10-09 02:35:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728441360000|2024-10-09 02:36:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728441380000|2024-10-09 02:36:20|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728441390000|2024-10-09 02:36:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728441890000|2024-10-09 02:44:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728441920000|2024-10-09 02:45:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728441930000|2024-10-09 02:45:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728441940000|2024-10-09 02:45:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728441960000|2024-10-09 02:46:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728441970000|2024-10-09 02:46:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728442000000|2024-10-09 02:46:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1728442010000|2024-10-09 02:46:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728442020000|2024-10-09 02:47:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728442030000|2024-10-09 02:47:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728442040000|2024-10-09 02:47:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728442050000|2024-10-09 02:47:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728442070000|2024-10-09 02:47:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728442080000|2024-10-09 02:48:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728442090000|2024-10-09 02:48:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728442100000|2024-10-09 02:48:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|4
1728442120000|2024-10-09 02:48:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728442140000|2024-10-09 02:49:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728442160000|2024-10-09 02:49:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728442210000|2024-10-09 02:50:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728442220000|2024-10-09 02:50:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728442270000|2024-10-09 02:51:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728442310000|2024-10-09 02:51:50|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|4
1728442320000|2024-10-09 02:52:00|47.22|46.92|47.17|46.87|47.22|46.92|47.17|46.87|3
1728442360000|2024-10-09 02:52:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728442410000|2024-10-09 02:53:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728442460000|2024-10-09 02:54:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728442490000|2024-10-09 02:54:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728442500000|2024-10-09 02:55:00|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|4
1728442520000|2024-10-09 02:55:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728442550000|2024-10-09 02:55:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728442560000|2024-10-09 02:56:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728442570000|2024-10-09 02:56:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728442590000|2024-10-09 02:56:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728442600000|2024-10-09 02:56:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728442660000|2024-10-09 02:57:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728442710000|2024-10-09 02:58:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1728442750000|2024-10-09 02:59:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728442760000|2024-10-09 02:59:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728442770000|2024-10-09 02:59:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1728442780000|2024-10-09 02:59:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728442800000|2024-10-09 03:00:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728442830000|2024-10-09 03:00:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728442840000|2024-10-09 03:00:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728442860000|2024-10-09 03:01:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728442870000|2024-10-09 03:01:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728442880000|2024-10-09 03:01:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728442910000|2024-10-09 03:01:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728442950000|2024-10-09 03:02:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728442980000|2024-10-09 03:03:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728443000000|2024-10-09 03:03:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728443030000|2024-10-09 03:03:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728443110000|2024-10-09 03:05:10|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|4
1728443120000|2024-10-09 03:05:20|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|2
1728443130000|2024-10-09 03:05:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728443140000|2024-10-09 03:05:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728443180000|2024-10-09 03:06:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728443190000|2024-10-09 03:06:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1728443200000|2024-10-09 03:06:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728443220000|2024-10-09 03:07:00|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|4
1728443450000|2024-10-09 03:10:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728443460000|2024-10-09 03:11:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728443470000|2024-10-09 03:11:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728443480000|2024-10-09 03:11:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728443490000|2024-10-09 03:11:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728443500000|2024-10-09 03:11:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728443520000|2024-10-09 03:12:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728443550000|2024-10-09 03:12:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728443560000|2024-10-09 03:12:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728443570000|2024-10-09 03:12:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728443590000|2024-10-09 03:13:10|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|5
1728443600000|2024-10-09 03:13:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728443630000|2024-10-09 03:13:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728443640000|2024-10-09 03:14:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728443650000|2024-10-09 03:14:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|14
1728443660000|2024-10-09 03:14:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|6
1728443670000|2024-10-09 03:14:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|11
1728443690000|2024-10-09 03:14:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728443700000|2024-10-09 03:15:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|8
1728443710000|2024-10-09 03:15:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1728443720000|2024-10-09 03:15:20|47.04|46.74|47.02|46.72|47.04|46.74|47.01|46.71|4
1728443730000|2024-10-09 03:15:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728443750000|2024-10-09 03:15:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1728443760000|2024-10-09 03:16:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1728443770000|2024-10-09 03:16:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1728443780000|2024-10-09 03:16:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728443790000|2024-10-09 03:16:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1728443800000|2024-10-09 03:16:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728443810000|2024-10-09 03:16:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|9
1728443830000|2024-10-09 03:17:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728443840000|2024-10-09 03:17:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728443850000|2024-10-09 03:17:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728443870000|2024-10-09 03:17:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728443880000|2024-10-09 03:18:00|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728443890000|2024-10-09 03:18:10|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1728443920000|2024-10-09 03:18:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728443930000|2024-10-09 03:18:50|47|46.7|47.02|46.72|47.02|46.72|47|46.7|2
1728443940000|2024-10-09 03:19:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728443950000|2024-10-09 03:19:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|5
1728443960000|2024-10-09 03:19:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1728443970000|2024-10-09 03:19:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1728444230000|2024-10-09 03:23:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728444250000|2024-10-09 03:24:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1728444270000|2024-10-09 03:24:30|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728444280000|2024-10-09 03:24:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728444290000|2024-10-09 03:24:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728444340000|2024-10-09 03:25:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728444350000|2024-10-09 03:25:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728444360000|2024-10-09 03:26:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728444370000|2024-10-09 03:26:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728444380000|2024-10-09 03:26:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728444390000|2024-10-09 03:26:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1728444400000|2024-10-09 03:26:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1728444420000|2024-10-09 03:27:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728444430000|2024-10-09 03:27:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728444470000|2024-10-09 03:27:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728444510000|2024-10-09 03:28:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728444540000|2024-10-09 03:29:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728444560000|2024-10-09 03:29:20|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728444580000|2024-10-09 03:29:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|10
1728444590000|2024-10-09 03:29:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728444600000|2024-10-09 03:30:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|5
1728444610000|2024-10-09 03:30:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728444620000|2024-10-09 03:30:20|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728444760000|2024-10-09 03:32:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1728444770000|2024-10-09 03:32:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728444780000|2024-10-09 03:33:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728444790000|2024-10-09 03:33:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1728444800000|2024-10-09 03:33:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|6
1728444810000|2024-10-09 03:33:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1728444820000|2024-10-09 03:33:40|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1728444830000|2024-10-09 03:33:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728444840000|2024-10-09 03:34:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728444850000|2024-10-09 03:34:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728444870000|2024-10-09 03:34:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|7
1728444880000|2024-10-09 03:34:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728444890000|2024-10-09 03:34:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728444900000|2024-10-09 03:35:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728444920000|2024-10-09 03:35:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|6
1728444930000|2024-10-09 03:35:30|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1728444960000|2024-10-09 03:36:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728445010000|2024-10-09 03:36:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728445040000|2024-10-09 03:37:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728445050000|2024-10-09 03:37:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728445080000|2024-10-09 03:38:00|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|6
1728445090000|2024-10-09 03:38:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728445100000|2024-10-09 03:38:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728445180000|2024-10-09 03:39:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728445210000|2024-10-09 03:40:10|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|2
1728445230000|2024-10-09 03:40:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728445250000|2024-10-09 03:40:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728445260000|2024-10-09 03:41:00|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|5
1728445270000|2024-10-09 03:41:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728445300000|2024-10-09 03:41:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728445310000|2024-10-09 03:41:50|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1728445320000|2024-10-09 03:42:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728445330000|2024-10-09 03:42:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|5
1728445340000|2024-10-09 03:42:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728445530000|2024-10-09 03:45:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728445550000|2024-10-09 03:45:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728445560000|2024-10-09 03:46:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728445570000|2024-10-09 03:46:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728445590000|2024-10-09 03:46:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728445600000|2024-10-09 03:46:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728445630000|2024-10-09 03:47:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728445640000|2024-10-09 03:47:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728445650000|2024-10-09 03:47:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728445670000|2024-10-09 03:47:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728446050000|2024-10-09 03:54:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728446070000|2024-10-09 03:54:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728446090000|2024-10-09 03:54:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728446100000|2024-10-09 03:55:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728446130000|2024-10-09 03:55:30|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1728446140000|2024-10-09 03:55:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728446150000|2024-10-09 03:55:50|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1728446160000|2024-10-09 03:56:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728446170000|2024-10-09 03:56:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728446180000|2024-10-09 03:56:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|10
1728446190000|2024-10-09 03:56:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1728446200000|2024-10-09 03:56:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728446210000|2024-10-09 03:56:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728446230000|2024-10-09 03:57:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728446270000|2024-10-09 03:57:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728446280000|2024-10-09 03:58:00|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1728446310000|2024-10-09 03:58:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728446330000|2024-10-09 03:58:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728446340000|2024-10-09 03:59:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1728446350000|2024-10-09 03:59:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728446360000|2024-10-09 03:59:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1728446370000|2024-10-09 03:59:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728446380000|2024-10-09 03:59:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|11
1728446390000|2024-10-09 03:59:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728446400000|2024-10-09 04:00:00|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|7
1728446410000|2024-10-09 04:00:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1728446420000|2024-10-09 04:00:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728446430000|2024-10-09 04:00:30|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|4
1728446440000|2024-10-09 04:00:40|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|10
1728446460000|2024-10-09 04:01:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1728446470000|2024-10-09 04:01:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728446500000|2024-10-09 04:01:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728446510000|2024-10-09 04:01:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728446520000|2024-10-09 04:02:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728446530000|2024-10-09 04:02:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728446550000|2024-10-09 04:02:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728446560000|2024-10-09 04:02:40|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|9
1728446570000|2024-10-09 04:02:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728446580000|2024-10-09 04:03:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728446600000|2024-10-09 04:03:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728446610000|2024-10-09 04:03:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728446620000|2024-10-09 04:03:40|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1728446640000|2024-10-09 04:04:00|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1728446650000|2024-10-09 04:04:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728446680000|2024-10-09 04:04:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728446690000|2024-10-09 04:04:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728446700000|2024-10-09 04:05:00|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1728446710000|2024-10-09 04:05:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728446720000|2024-10-09 04:05:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728446730000|2024-10-09 04:05:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728446840000|2024-10-09 04:07:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728446880000|2024-10-09 04:08:00|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|2
1728446910000|2024-10-09 04:08:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728446920000|2024-10-09 04:08:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728446950000|2024-10-09 04:09:10|47.3|47|47.33|47.03|47.33|47.03|47.3|47|5
1728446960000|2024-10-09 04:09:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728446970000|2024-10-09 04:09:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728446980000|2024-10-09 04:09:40|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1728447000000|2024-10-09 04:10:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728447010000|2024-10-09 04:10:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728447020000|2024-10-09 04:10:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728447350000|2024-10-09 04:15:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728447360000|2024-10-09 04:16:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728447380000|2024-10-09 04:16:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728447390000|2024-10-09 04:16:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728447420000|2024-10-09 04:17:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728447430000|2024-10-09 04:17:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728447510000|2024-10-09 04:18:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728447530000|2024-10-09 04:18:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728447540000|2024-10-09 04:19:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728447550000|2024-10-09 04:19:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728447570000|2024-10-09 04:19:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728447580000|2024-10-09 04:19:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728447610000|2024-10-09 04:20:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728447630000|2024-10-09 04:20:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728447670000|2024-10-09 04:21:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728447680000|2024-10-09 04:21:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728447690000|2024-10-09 04:21:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728447710000|2024-10-09 04:21:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728447720000|2024-10-09 04:22:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728447730000|2024-10-09 04:22:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728447740000|2024-10-09 04:22:20|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|4
1728447750000|2024-10-09 04:22:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728447760000|2024-10-09 04:22:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728447770000|2024-10-09 04:22:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728447780000|2024-10-09 04:23:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728447790000|2024-10-09 04:23:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728447800000|2024-10-09 04:23:20|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728447810000|2024-10-09 04:23:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1728448130000|2024-10-09 04:28:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728448140000|2024-10-09 04:29:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728448220000|2024-10-09 04:30:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448230000|2024-10-09 04:30:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728448240000|2024-10-09 04:30:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728448250000|2024-10-09 04:30:50|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|6
1728448280000|2024-10-09 04:31:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728448290000|2024-10-09 04:31:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728448300000|2024-10-09 04:31:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728448310000|2024-10-09 04:31:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728448320000|2024-10-09 04:32:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728448360000|2024-10-09 04:32:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728448380000|2024-10-09 04:33:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728448410000|2024-10-09 04:33:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448420000|2024-10-09 04:33:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728448430000|2024-10-09 04:33:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|11
1728448440000|2024-10-09 04:34:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448450000|2024-10-09 04:34:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|8
1728448460000|2024-10-09 04:34:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728448480000|2024-10-09 04:34:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448500000|2024-10-09 04:35:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728448520000|2024-10-09 04:35:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728448540000|2024-10-09 04:35:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728448580000|2024-10-09 04:36:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728448650000|2024-10-09 04:37:30|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|4
1728448700000|2024-10-09 04:38:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1728448710000|2024-10-09 04:38:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728448720000|2024-10-09 04:38:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728448730000|2024-10-09 04:38:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728448820000|2024-10-09 04:40:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448850000|2024-10-09 04:40:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728448910000|2024-10-09 04:41:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728448920000|2024-10-09 04:42:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1728448930000|2024-10-09 04:42:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728448940000|2024-10-09 04:42:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728448960000|2024-10-09 04:42:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728448970000|2024-10-09 04:42:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728448980000|2024-10-09 04:43:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728449000000|2024-10-09 04:43:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728449070000|2024-10-09 04:44:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728449090000|2024-10-09 04:44:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728449100000|2024-10-09 04:45:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728449110000|2024-10-09 04:45:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728449140000|2024-10-09 04:45:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728449150000|2024-10-09 04:45:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728449180000|2024-10-09 04:46:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728449280000|2024-10-09 04:48:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728449290000|2024-10-09 04:48:10|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|4
1728449300000|2024-10-09 04:48:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728449310000|2024-10-09 04:48:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728449320000|2024-10-09 04:48:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728449330000|2024-10-09 04:48:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728449340000|2024-10-09 04:49:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728449350000|2024-10-09 04:49:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728449370000|2024-10-09 04:49:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728449380000|2024-10-09 04:49:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728449400000|2024-10-09 04:50:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728449420000|2024-10-09 04:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728449430000|2024-10-09 04:50:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728449460000|2024-10-09 04:51:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728449470000|2024-10-09 04:51:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728449480000|2024-10-09 04:51:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728449490000|2024-10-09 04:51:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728449520000|2024-10-09 04:52:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728449530000|2024-10-09 04:52:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728449540000|2024-10-09 04:52:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728449570000|2024-10-09 04:52:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728449580000|2024-10-09 04:53:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728449650000|2024-10-09 04:54:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728449670000|2024-10-09 04:54:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728449750000|2024-10-09 04:55:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728449770000|2024-10-09 04:56:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728449780000|2024-10-09 04:56:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728449790000|2024-10-09 04:56:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728449820000|2024-10-09 04:57:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728450210000|2024-10-09 05:03:30|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|2
1728450240000|2024-10-09 05:04:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728450290000|2024-10-09 05:04:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728450300000|2024-10-09 05:05:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728450310000|2024-10-09 05:05:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1728450330000|2024-10-09 05:05:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728450350000|2024-10-09 05:05:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728450380000|2024-10-09 05:06:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728450400000|2024-10-09 05:06:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728450450000|2024-10-09 05:07:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728450460000|2024-10-09 05:07:40|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1728450470000|2024-10-09 05:07:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728450990000|2024-10-09 05:16:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728451010000|2024-10-09 05:16:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728451020000|2024-10-09 05:17:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728451060000|2024-10-09 05:17:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728451070000|2024-10-09 05:17:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728451090000|2024-10-09 05:18:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728451110000|2024-10-09 05:18:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728451140000|2024-10-09 05:19:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728451150000|2024-10-09 05:19:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728451160000|2024-10-09 05:19:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728451170000|2024-10-09 05:19:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728451180000|2024-10-09 05:19:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728451330000|2024-10-09 05:22:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728451380000|2024-10-09 05:23:00|47.3|47|47.34|47.04|47.34|47.04|47.3|47|5
1728451390000|2024-10-09 05:23:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728451400000|2024-10-09 05:23:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728451410000|2024-10-09 05:23:30|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1728451450000|2024-10-09 05:24:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728451460000|2024-10-09 05:24:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728451470000|2024-10-09 05:24:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728451480000|2024-10-09 05:24:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728451530000|2024-10-09 05:25:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728451540000|2024-10-09 05:25:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728451550000|2024-10-09 05:25:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728451570000|2024-10-09 05:26:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728451580000|2024-10-09 05:26:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728451600000|2024-10-09 05:26:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728451620000|2024-10-09 05:27:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1728451630000|2024-10-09 05:27:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728451640000|2024-10-09 05:27:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728451650000|2024-10-09 05:27:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728451660000|2024-10-09 05:27:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728451680000|2024-10-09 05:28:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728451700000|2024-10-09 05:28:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728451710000|2024-10-09 05:28:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728451730000|2024-10-09 05:28:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728451750000|2024-10-09 05:29:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728451760000|2024-10-09 05:29:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728451770000|2024-10-09 05:29:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728451780000|2024-10-09 05:29:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728451860000|2024-10-09 05:31:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728451870000|2024-10-09 05:31:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728451900000|2024-10-09 05:31:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1728451910000|2024-10-09 05:31:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728451920000|2024-10-09 05:32:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728451930000|2024-10-09 05:32:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728451950000|2024-10-09 05:32:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|11
1728451960000|2024-10-09 05:32:40|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1728451970000|2024-10-09 05:32:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728451980000|2024-10-09 05:33:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728452000000|2024-10-09 05:33:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728452030000|2024-10-09 05:33:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728452050000|2024-10-09 05:34:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728452070000|2024-10-09 05:34:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728452290000|2024-10-09 05:38:10|47.45|47.15|47.49|47.19|47.49|47.19|47.45|47.15|2
1728452300000|2024-10-09 05:38:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728452350000|2024-10-09 05:39:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728452360000|2024-10-09 05:39:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728452380000|2024-10-09 05:39:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728452390000|2024-10-09 05:39:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728452400000|2024-10-09 05:40:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728452410000|2024-10-09 05:40:10|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1728452420000|2024-10-09 05:40:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728452440000|2024-10-09 05:40:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728452460000|2024-10-09 05:41:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728452470000|2024-10-09 05:41:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728452490000|2024-10-09 05:41:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728452500000|2024-10-09 05:41:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1728452550000|2024-10-09 05:42:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728452560000|2024-10-09 05:42:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728452590000|2024-10-09 05:43:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728452610000|2024-10-09 05:43:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728452620000|2024-10-09 05:43:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728452630000|2024-10-09 05:43:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728452640000|2024-10-09 05:44:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728452680000|2024-10-09 05:44:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728452710000|2024-10-09 05:45:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728452720000|2024-10-09 05:45:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728452740000|2024-10-09 05:45:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728452760000|2024-10-09 05:46:00|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|3
1728452770000|2024-10-09 05:46:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728452800000|2024-10-09 05:46:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728452810000|2024-10-09 05:46:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728452820000|2024-10-09 05:47:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728452830000|2024-10-09 05:47:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728452840000|2024-10-09 05:47:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728452850000|2024-10-09 05:47:30|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|4
1728452870000|2024-10-09 05:47:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728452880000|2024-10-09 05:48:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728452890000|2024-10-09 05:48:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728452900000|2024-10-09 05:48:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728452920000|2024-10-09 05:48:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728452930000|2024-10-09 05:48:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728452940000|2024-10-09 05:49:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728452950000|2024-10-09 05:49:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728452970000|2024-10-09 05:49:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728452990000|2024-10-09 05:49:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728453000000|2024-10-09 05:50:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728453020000|2024-10-09 05:50:20|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1728453030000|2024-10-09 05:50:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453040000|2024-10-09 05:50:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453060000|2024-10-09 05:51:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728453070000|2024-10-09 05:51:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728453160000|2024-10-09 05:52:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453180000|2024-10-09 05:53:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1728453190000|2024-10-09 05:53:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728453200000|2024-10-09 05:53:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728453220000|2024-10-09 05:53:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453240000|2024-10-09 05:54:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453250000|2024-10-09 05:54:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453260000|2024-10-09 05:54:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453290000|2024-10-09 05:54:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453300000|2024-10-09 05:55:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728453350000|2024-10-09 05:55:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728453370000|2024-10-09 05:56:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728453390000|2024-10-09 05:56:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728453590000|2024-10-09 05:59:50|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728453610000|2024-10-09 06:00:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453620000|2024-10-09 06:00:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453630000|2024-10-09 06:00:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453640000|2024-10-09 06:00:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453660000|2024-10-09 06:01:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728453670000|2024-10-09 06:01:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728453740000|2024-10-09 06:02:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453750000|2024-10-09 06:02:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453770000|2024-10-09 06:02:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728453780000|2024-10-09 06:03:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728453790000|2024-10-09 06:03:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453810000|2024-10-09 06:03:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728453880000|2024-10-09 06:04:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728453920000|2024-10-09 06:05:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728453940000|2024-10-09 06:05:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728453950000|2024-10-09 06:05:50|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728453980000|2024-10-09 06:06:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728454000000|2024-10-09 06:06:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728454030000|2024-10-09 06:07:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728454050000|2024-10-09 06:07:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728454090000|2024-10-09 06:08:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728454120000|2024-10-09 06:08:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728454180000|2024-10-09 06:09:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728454190000|2024-10-09 06:09:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728454210000|2024-10-09 06:10:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728454230000|2024-10-09 06:10:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728454240000|2024-10-09 06:10:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728454250000|2024-10-09 06:10:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728454260000|2024-10-09 06:11:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728454270000|2024-10-09 06:11:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728454310000|2024-10-09 06:11:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728454330000|2024-10-09 06:12:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728454350000|2024-10-09 06:12:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728454360000|2024-10-09 06:12:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728454370000|2024-10-09 06:12:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728454380000|2024-10-09 06:13:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728454420000|2024-10-09 06:13:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728454440000|2024-10-09 06:14:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728454510000|2024-10-09 06:15:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728454520000|2024-10-09 06:15:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728454530000|2024-10-09 06:15:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728454570000|2024-10-09 06:16:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728454600000|2024-10-09 06:16:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728454630000|2024-10-09 06:17:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728454640000|2024-10-09 06:17:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728454650000|2024-10-09 06:17:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728454660000|2024-10-09 06:17:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728454670000|2024-10-09 06:17:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728454680000|2024-10-09 06:18:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728454730000|2024-10-09 06:18:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728454740000|2024-10-09 06:19:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728454750000|2024-10-09 06:19:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728454770000|2024-10-09 06:19:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728454780000|2024-10-09 06:19:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728454800000|2024-10-09 06:20:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728454820000|2024-10-09 06:20:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1728454840000|2024-10-09 06:20:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728454890000|2024-10-09 06:21:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728454910000|2024-10-09 06:21:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1728454920000|2024-10-09 06:22:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728454930000|2024-10-09 06:22:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728454940000|2024-10-09 06:22:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728454950000|2024-10-09 06:22:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1728454960000|2024-10-09 06:22:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728454980000|2024-10-09 06:23:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728454990000|2024-10-09 06:23:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728455000000|2024-10-09 06:23:20|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1728455010000|2024-10-09 06:23:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728455040000|2024-10-09 06:24:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728455060000|2024-10-09 06:24:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728455090000|2024-10-09 06:24:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728455100000|2024-10-09 06:25:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728455140000|2024-10-09 06:25:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728455150000|2024-10-09 06:25:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728455160000|2024-10-09 06:26:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728455170000|2024-10-09 06:26:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728455210000|2024-10-09 06:26:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728455250000|2024-10-09 06:27:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728455270000|2024-10-09 06:27:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728455280000|2024-10-09 06:28:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728455290000|2024-10-09 06:28:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728455300000|2024-10-09 06:28:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728455310000|2024-10-09 06:28:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728455930000|2024-10-09 06:38:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728455940000|2024-10-09 06:39:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728456000000|2024-10-09 06:40:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728456050000|2024-10-09 06:40:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728456070000|2024-10-09 06:41:10|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|7
1728456210000|2024-10-09 06:43:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728456280000|2024-10-09 06:44:40|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|2
1728456290000|2024-10-09 06:44:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728456300000|2024-10-09 06:45:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1728456330000|2024-10-09 06:45:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728456350000|2024-10-09 06:45:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728456370000|2024-10-09 06:46:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728456380000|2024-10-09 06:46:20|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1728456390000|2024-10-09 06:46:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728456450000|2024-10-09 06:47:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|2
1728456480000|2024-10-09 06:48:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728456490000|2024-10-09 06:48:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728456500000|2024-10-09 06:48:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728456590000|2024-10-09 06:49:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728456620000|2024-10-09 06:50:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728456630000|2024-10-09 06:50:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728456650000|2024-10-09 06:50:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728456680000|2024-10-09 06:51:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728456970000|2024-10-09 06:56:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728456980000|2024-10-09 06:56:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728457020000|2024-10-09 06:57:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728457040000|2024-10-09 06:57:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728457060000|2024-10-09 06:57:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728457190000|2024-10-09 06:59:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728457200000|2024-10-09 07:00:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728457210000|2024-10-09 07:00:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728457230000|2024-10-09 07:00:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728457270000|2024-10-09 07:01:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728457300000|2024-10-09 07:01:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728457320000|2024-10-09 07:02:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728457330000|2024-10-09 07:02:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728457490000|2024-10-09 07:04:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728457540000|2024-10-09 07:05:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728457550000|2024-10-09 07:05:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728457560000|2024-10-09 07:06:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728457590000|2024-10-09 07:06:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728457600000|2024-10-09 07:06:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728457620000|2024-10-09 07:07:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728457660000|2024-10-09 07:07:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728457670000|2024-10-09 07:07:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728457680000|2024-10-09 07:08:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728457720000|2024-10-09 07:08:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728457760000|2024-10-09 07:09:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728457790000|2024-10-09 07:09:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728457800000|2024-10-09 07:10:00|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1728457820000|2024-10-09 07:10:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728457830000|2024-10-09 07:10:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728457840000|2024-10-09 07:10:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728457860000|2024-10-09 07:11:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728457870000|2024-10-09 07:11:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728457890000|2024-10-09 07:11:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728457900000|2024-10-09 07:11:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728457920000|2024-10-09 07:12:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728457930000|2024-10-09 07:12:10|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728457940000|2024-10-09 07:12:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728457960000|2024-10-09 07:12:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728457970000|2024-10-09 07:12:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728457980000|2024-10-09 07:13:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728458000000|2024-10-09 07:13:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728458050000|2024-10-09 07:14:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1728458060000|2024-10-09 07:14:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728458080000|2024-10-09 07:14:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728458090000|2024-10-09 07:14:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728458100000|2024-10-09 07:15:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728458110000|2024-10-09 07:15:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728458120000|2024-10-09 07:15:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728458160000|2024-10-09 07:16:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728458170000|2024-10-09 07:16:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728458180000|2024-10-09 07:16:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728458190000|2024-10-09 07:16:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728458310000|2024-10-09 07:18:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728458330000|2024-10-09 07:18:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728458340000|2024-10-09 07:19:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728458350000|2024-10-09 07:19:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728458370000|2024-10-09 07:19:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728458380000|2024-10-09 07:19:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728458390000|2024-10-09 07:19:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728458400000|2024-10-09 07:20:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728458410000|2024-10-09 07:20:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728458430000|2024-10-09 07:20:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728458470000|2024-10-09 07:21:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728458530000|2024-10-09 07:22:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728458540000|2024-10-09 07:22:20|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1728458560000|2024-10-09 07:22:40|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1728458580000|2024-10-09 07:23:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728458590000|2024-10-09 07:23:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728458600000|2024-10-09 07:23:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728458640000|2024-10-09 07:24:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728458650000|2024-10-09 07:24:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728458660000|2024-10-09 07:24:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728458700000|2024-10-09 07:25:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728458710000|2024-10-09 07:25:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728458720000|2024-10-09 07:25:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728458770000|2024-10-09 07:26:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728458780000|2024-10-09 07:26:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728458790000|2024-10-09 07:26:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728458810000|2024-10-09 07:26:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728458820000|2024-10-09 07:27:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728458830000|2024-10-09 07:27:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728458840000|2024-10-09 07:27:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728458880000|2024-10-09 07:28:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728458900000|2024-10-09 07:28:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728458920000|2024-10-09 07:28:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728458930000|2024-10-09 07:28:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728458940000|2024-10-09 07:29:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728458950000|2024-10-09 07:29:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728458960000|2024-10-09 07:29:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728459000000|2024-10-09 07:30:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|2
1728459010000|2024-10-09 07:30:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728459030000|2024-10-09 07:30:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728459040000|2024-10-09 07:30:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728459060000|2024-10-09 07:31:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728459090000|2024-10-09 07:31:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728459100000|2024-10-09 07:31:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728459120000|2024-10-09 07:32:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728459130000|2024-10-09 07:32:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728459140000|2024-10-09 07:32:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728459150000|2024-10-09 07:32:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728459160000|2024-10-09 07:32:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728459170000|2024-10-09 07:32:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728459180000|2024-10-09 07:33:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728459200000|2024-10-09 07:33:20|47.23|46.93|47.19|46.89|47.23|46.93|47.19|46.89|3
1728459220000|2024-10-09 07:33:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728459250000|2024-10-09 07:34:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728459570000|2024-10-09 07:39:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728459600000|2024-10-09 07:40:00|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1728459620000|2024-10-09 07:40:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728459640000|2024-10-09 07:40:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728459670000|2024-10-09 07:41:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728459710000|2024-10-09 07:41:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728459740000|2024-10-09 07:42:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728459790000|2024-10-09 07:43:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728459800000|2024-10-09 07:43:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728459810000|2024-10-09 07:43:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728459820000|2024-10-09 07:43:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728459830000|2024-10-09 07:43:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728459850000|2024-10-09 07:44:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728459870000|2024-10-09 07:44:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728459880000|2024-10-09 07:44:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728459890000|2024-10-09 07:44:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728459900000|2024-10-09 07:45:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728459950000|2024-10-09 07:45:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728459960000|2024-10-09 07:46:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728459970000|2024-10-09 07:46:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728459990000|2024-10-09 07:46:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728460010000|2024-10-09 07:46:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728460020000|2024-10-09 07:47:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728460050000|2024-10-09 07:47:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728460060000|2024-10-09 07:47:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728460070000|2024-10-09 07:47:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728460090000|2024-10-09 07:48:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728460100000|2024-10-09 07:48:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728460110000|2024-10-09 07:48:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728460130000|2024-10-09 07:48:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728460140000|2024-10-09 07:49:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728460160000|2024-10-09 07:49:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728460200000|2024-10-09 07:50:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728460210000|2024-10-09 07:50:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728460220000|2024-10-09 07:50:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728460260000|2024-10-09 07:51:00|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1728460270000|2024-10-09 07:51:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728460280000|2024-10-09 07:51:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728460300000|2024-10-09 07:51:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728460320000|2024-10-09 07:52:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728460330000|2024-10-09 07:52:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728460340000|2024-10-09 07:52:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728460350000|2024-10-09 07:52:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728460360000|2024-10-09 07:52:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728460380000|2024-10-09 07:53:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728460870000|2024-10-09 08:01:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728460890000|2024-10-09 08:01:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728460920000|2024-10-09 08:02:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1728460960000|2024-10-09 08:02:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728460980000|2024-10-09 08:03:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728460990000|2024-10-09 08:03:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728461000000|2024-10-09 08:03:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728461010000|2024-10-09 08:03:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1728461020000|2024-10-09 08:03:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728461050000|2024-10-09 08:04:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728461060000|2024-10-09 08:04:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728461100000|2024-10-09 08:05:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728461110000|2024-10-09 08:05:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728461120000|2024-10-09 08:05:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728461650000|2024-10-09 08:14:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|6
1728461660000|2024-10-09 08:14:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728461690000|2024-10-09 08:14:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728461700000|2024-10-09 08:15:00|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1728461710000|2024-10-09 08:15:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1728461720000|2024-10-09 08:15:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728461740000|2024-10-09 08:15:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728461760000|2024-10-09 08:16:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728461770000|2024-10-09 08:16:10|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1728461810000|2024-10-09 08:16:50|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728461820000|2024-10-09 08:17:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728461830000|2024-10-09 08:17:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728461840000|2024-10-09 08:17:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728461860000|2024-10-09 08:17:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728461870000|2024-10-09 08:17:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728461880000|2024-10-09 08:18:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728461900000|2024-10-09 08:18:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462170000|2024-10-09 08:22:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728462180000|2024-10-09 08:23:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462210000|2024-10-09 08:23:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462240000|2024-10-09 08:24:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728462280000|2024-10-09 08:24:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462290000|2024-10-09 08:24:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462310000|2024-10-09 08:25:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728462320000|2024-10-09 08:25:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462350000|2024-10-09 08:25:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462360000|2024-10-09 08:26:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728462370000|2024-10-09 08:26:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462390000|2024-10-09 08:26:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728462420000|2024-10-09 08:27:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728462450000|2024-10-09 08:27:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462460000|2024-10-09 08:27:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462480000|2024-10-09 08:28:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728462490000|2024-10-09 08:28:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728462500000|2024-10-09 08:28:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728462510000|2024-10-09 08:28:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462540000|2024-10-09 08:29:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462570000|2024-10-09 08:29:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462590000|2024-10-09 08:29:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728462600000|2024-10-09 08:30:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728462630000|2024-10-09 08:30:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728462650000|2024-10-09 08:30:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728462660000|2024-10-09 08:31:00|47.03|46.73|47|46.7|47.03|46.73|47|46.7|3
1728462670000|2024-10-09 08:31:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728462680000|2024-10-09 08:31:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728462690000|2024-10-09 08:31:30|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|5
1728462700000|2024-10-09 08:31:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728462710000|2024-10-09 08:31:50|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728462720000|2024-10-09 08:32:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728462740000|2024-10-09 08:32:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728462760000|2024-10-09 08:32:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462780000|2024-10-09 08:33:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728462790000|2024-10-09 08:33:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728462830000|2024-10-09 08:33:50|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|4
1728462850000|2024-10-09 08:34:10|47.03|46.73|47|46.7|47.03|46.73|47|46.7|4
1728462870000|2024-10-09 08:34:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728462880000|2024-10-09 08:34:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728462890000|2024-10-09 08:34:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728462910000|2024-10-09 08:35:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|2
1728462920000|2024-10-09 08:35:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728462940000|2024-10-09 08:35:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728462950000|2024-10-09 08:35:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728462960000|2024-10-09 08:36:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728462970000|2024-10-09 08:36:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728463210000|2024-10-09 08:40:10|47.04|46.74|47.1|46.8|47.1|46.8|47.04|46.74|3
1728463220000|2024-10-09 08:40:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728463230000|2024-10-09 08:40:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728463250000|2024-10-09 08:40:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728463260000|2024-10-09 08:41:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728463280000|2024-10-09 08:41:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728463290000|2024-10-09 08:41:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728463300000|2024-10-09 08:41:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728463320000|2024-10-09 08:42:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728463330000|2024-10-09 08:42:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1728463340000|2024-10-09 08:42:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728463350000|2024-10-09 08:42:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728463360000|2024-10-09 08:42:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728463380000|2024-10-09 08:43:00|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1728463410000|2024-10-09 08:43:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728463440000|2024-10-09 08:44:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728463480000|2024-10-09 08:44:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728463500000|2024-10-09 08:45:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728463510000|2024-10-09 08:45:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728463520000|2024-10-09 08:45:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728463540000|2024-10-09 08:45:40|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1728463560000|2024-10-09 08:46:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1728463570000|2024-10-09 08:46:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728463580000|2024-10-09 08:46:20|47.02|46.72|47.04|46.74|47.05|46.75|47.02|46.72|5
1728463600000|2024-10-09 08:46:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728463630000|2024-10-09 08:47:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728463640000|2024-10-09 08:47:20|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|8
1728463660000|2024-10-09 08:47:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728463680000|2024-10-09 08:48:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728463700000|2024-10-09 08:48:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728463710000|2024-10-09 08:48:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728463720000|2024-10-09 08:48:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728463750000|2024-10-09 08:49:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1728463760000|2024-10-09 08:49:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728463770000|2024-10-09 08:49:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728463780000|2024-10-09 08:49:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728463800000|2024-10-09 08:50:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728463810000|2024-10-09 08:50:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728463820000|2024-10-09 08:50:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728463850000|2024-10-09 08:50:50|47.02|46.72|47.02|46.72|47.04|46.74|47.02|46.72|4
1728463890000|2024-10-09 08:51:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728463900000|2024-10-09 08:51:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728463920000|2024-10-09 08:52:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728463930000|2024-10-09 08:52:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728463940000|2024-10-09 08:52:20|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728463950000|2024-10-09 08:52:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728463970000|2024-10-09 08:52:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728463980000|2024-10-09 08:53:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728464030000|2024-10-09 08:53:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464040000|2024-10-09 08:54:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728464050000|2024-10-09 08:54:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728464090000|2024-10-09 08:54:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728464110000|2024-10-09 08:55:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464130000|2024-10-09 08:55:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728464150000|2024-10-09 08:55:50|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|5
1728464160000|2024-10-09 08:56:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728464190000|2024-10-09 08:56:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464210000|2024-10-09 08:56:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728464230000|2024-10-09 08:57:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728464250000|2024-10-09 08:57:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464290000|2024-10-09 08:58:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728464310000|2024-10-09 08:58:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464380000|2024-10-09 08:59:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728464390000|2024-10-09 08:59:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728464400000|2024-10-09 09:00:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728464420000|2024-10-09 09:00:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728464430000|2024-10-09 09:00:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728464460000|2024-10-09 09:01:00|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|3
1728464470000|2024-10-09 09:01:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728464480000|2024-10-09 09:01:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728464500000|2024-10-09 09:01:40|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1728464520000|2024-10-09 09:02:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728464560000|2024-10-09 09:02:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728464590000|2024-10-09 09:03:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728464640000|2024-10-09 09:04:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728464660000|2024-10-09 09:04:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728464700000|2024-10-09 09:05:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728464720000|2024-10-09 09:05:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728465310000|2024-10-09 09:15:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728465320000|2024-10-09 09:15:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1728465330000|2024-10-09 09:15:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728465350000|2024-10-09 09:15:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728465360000|2024-10-09 09:16:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728465370000|2024-10-09 09:16:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728465380000|2024-10-09 09:16:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728465400000|2024-10-09 09:16:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728465410000|2024-10-09 09:16:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728465430000|2024-10-09 09:17:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728465440000|2024-10-09 09:17:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728465470000|2024-10-09 09:17:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728465490000|2024-10-09 09:18:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728465510000|2024-10-09 09:18:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728465530000|2024-10-09 09:18:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728465570000|2024-10-09 09:19:30|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728465580000|2024-10-09 09:19:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728465590000|2024-10-09 09:19:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728465600000|2024-10-09 09:20:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728465610000|2024-10-09 09:20:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728465620000|2024-10-09 09:20:20|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728465630000|2024-10-09 09:20:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728465640000|2024-10-09 09:20:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728465650000|2024-10-09 09:20:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728465660000|2024-10-09 09:21:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728465670000|2024-10-09 09:21:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728465680000|2024-10-09 09:21:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728465690000|2024-10-09 09:21:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728465700000|2024-10-09 09:21:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728465710000|2024-10-09 09:21:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728465740000|2024-10-09 09:22:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1728465750000|2024-10-09 09:22:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728465770000|2024-10-09 09:22:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728465780000|2024-10-09 09:23:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728465790000|2024-10-09 09:23:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728465800000|2024-10-09 09:23:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728465820000|2024-10-09 09:23:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728465830000|2024-10-09 09:23:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728465840000|2024-10-09 09:24:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728465850000|2024-10-09 09:24:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728465860000|2024-10-09 09:24:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728465890000|2024-10-09 09:24:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728465980000|2024-10-09 09:26:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728465990000|2024-10-09 09:26:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728466000000|2024-10-09 09:26:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728466010000|2024-10-09 09:26:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728466040000|2024-10-09 09:27:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728466070000|2024-10-09 09:27:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728466080000|2024-10-09 09:28:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728466090000|2024-10-09 09:28:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728466120000|2024-10-09 09:28:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728466140000|2024-10-09 09:29:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728466160000|2024-10-09 09:29:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728466200000|2024-10-09 09:30:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728466330000|2024-10-09 09:32:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728466350000|2024-10-09 09:32:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728466490000|2024-10-09 09:34:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728466500000|2024-10-09 09:35:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728466510000|2024-10-09 09:35:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|2
1728466550000|2024-10-09 09:35:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728466630000|2024-10-09 09:37:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728466640000|2024-10-09 09:37:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728466650000|2024-10-09 09:37:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728466680000|2024-10-09 09:38:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728466690000|2024-10-09 09:38:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728466740000|2024-10-09 09:39:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728466780000|2024-10-09 09:39:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728466800000|2024-10-09 09:40:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728466820000|2024-10-09 09:40:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728466830000|2024-10-09 09:40:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728466840000|2024-10-09 09:40:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728466860000|2024-10-09 09:41:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728466870000|2024-10-09 09:41:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728466910000|2024-10-09 09:41:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728467000000|2024-10-09 09:43:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728467040000|2024-10-09 09:44:00|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1728467110000|2024-10-09 09:45:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728467120000|2024-10-09 09:45:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728467140000|2024-10-09 09:45:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728467180000|2024-10-09 09:46:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728467190000|2024-10-09 09:46:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728467210000|2024-10-09 09:46:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728467220000|2024-10-09 09:47:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728467230000|2024-10-09 09:47:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728467250000|2024-10-09 09:47:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728467270000|2024-10-09 09:47:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728467280000|2024-10-09 09:48:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728467340000|2024-10-09 09:49:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728467370000|2024-10-09 09:49:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728467380000|2024-10-09 09:49:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728467390000|2024-10-09 09:49:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728467400000|2024-10-09 09:50:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728467410000|2024-10-09 09:50:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728467420000|2024-10-09 09:50:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728467430000|2024-10-09 09:50:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728467450000|2024-10-09 09:50:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728467460000|2024-10-09 09:51:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728467500000|2024-10-09 09:51:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728467530000|2024-10-09 09:52:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728467580000|2024-10-09 09:53:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728467600000|2024-10-09 09:53:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728467610000|2024-10-09 09:53:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728467630000|2024-10-09 09:53:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728467700000|2024-10-09 09:55:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728467750000|2024-10-09 09:55:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728468010000|2024-10-09 10:00:10|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1728468020000|2024-10-09 10:00:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728468060000|2024-10-09 10:01:00|47.28|46.98|47.3|47|47.3|47|47.27|46.97|4
1728468070000|2024-10-09 10:01:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728468080000|2024-10-09 10:01:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728468150000|2024-10-09 10:02:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728468250000|2024-10-09 10:04:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728468270000|2024-10-09 10:04:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728468390000|2024-10-09 10:06:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728468400000|2024-10-09 10:06:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728468420000|2024-10-09 10:07:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728468430000|2024-10-09 10:07:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1728468600000|2024-10-09 10:10:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728468610000|2024-10-09 10:10:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|4
1728468620000|2024-10-09 10:10:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728468630000|2024-10-09 10:10:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728468960000|2024-10-09 10:16:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728468990000|2024-10-09 10:16:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728469020000|2024-10-09 10:17:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728469050000|2024-10-09 10:17:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728469080000|2024-10-09 10:18:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728469160000|2024-10-09 10:19:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728469170000|2024-10-09 10:19:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728469180000|2024-10-09 10:19:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728469190000|2024-10-09 10:19:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728469210000|2024-10-09 10:20:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728469250000|2024-10-09 10:20:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728469260000|2024-10-09 10:21:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728469270000|2024-10-09 10:21:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728469310000|2024-10-09 10:21:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728469350000|2024-10-09 10:22:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728469360000|2024-10-09 10:22:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1728469370000|2024-10-09 10:22:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728469380000|2024-10-09 10:23:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728469390000|2024-10-09 10:23:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728469410000|2024-10-09 10:23:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728469420000|2024-10-09 10:23:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728469500000|2024-10-09 10:25:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728469510000|2024-10-09 10:25:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728469560000|2024-10-09 10:26:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728469570000|2024-10-09 10:26:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728469770000|2024-10-09 10:29:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728469780000|2024-10-09 10:29:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728469800000|2024-10-09 10:30:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1728469810000|2024-10-09 10:30:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728469820000|2024-10-09 10:30:20|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|4
1728469850000|2024-10-09 10:30:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728469860000|2024-10-09 10:31:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728469880000|2024-10-09 10:31:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|14
1728469890000|2024-10-09 10:31:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728469900000|2024-10-09 10:31:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728469920000|2024-10-09 10:32:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1728469930000|2024-10-09 10:32:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728469970000|2024-10-09 10:32:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1728469980000|2024-10-09 10:33:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1728469990000|2024-10-09 10:33:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728471270000|2024-10-09 10:54:30|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728471300000|2024-10-09 10:55:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728471350000|2024-10-09 10:55:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728471370000|2024-10-09 10:56:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728471380000|2024-10-09 10:56:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728471390000|2024-10-09 10:56:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728471400000|2024-10-09 10:56:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|5
1728471410000|2024-10-09 10:56:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728471450000|2024-10-09 10:57:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728471460000|2024-10-09 10:57:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728471540000|2024-10-09 10:59:00|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|7
1728471560000|2024-10-09 10:59:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728471600000|2024-10-09 11:00:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728471610000|2024-10-09 11:00:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728471660000|2024-10-09 11:01:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728471680000|2024-10-09 11:01:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728471690000|2024-10-09 11:01:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728471720000|2024-10-09 11:02:00|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|4
1728471740000|2024-10-09 11:02:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1728471800000|2024-10-09 11:03:20|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1728471830000|2024-10-09 11:03:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728471840000|2024-10-09 11:04:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728471850000|2024-10-09 11:04:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728471860000|2024-10-09 11:04:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728471870000|2024-10-09 11:04:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728471900000|2024-10-09 11:05:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728472050000|2024-10-09 11:07:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728472070000|2024-10-09 11:07:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728472080000|2024-10-09 11:08:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728472100000|2024-10-09 11:08:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728472170000|2024-10-09 11:09:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728472180000|2024-10-09 11:09:40|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728472210000|2024-10-09 11:10:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728472230000|2024-10-09 11:10:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728472270000|2024-10-09 11:11:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728472280000|2024-10-09 11:11:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728472320000|2024-10-09 11:12:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728472340000|2024-10-09 11:12:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728472370000|2024-10-09 11:12:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728472380000|2024-10-09 11:13:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728472390000|2024-10-09 11:13:10|47.25|46.95|47.31|47.01|47.31|47.01|47.25|46.95|4
1728472420000|2024-10-09 11:13:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728473870000|2024-10-09 11:37:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728473880000|2024-10-09 11:38:00|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|6
1728473890000|2024-10-09 11:38:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728473900000|2024-10-09 11:38:20|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|7
1728473920000|2024-10-09 11:38:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728473940000|2024-10-09 11:39:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728473960000|2024-10-09 11:39:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728473970000|2024-10-09 11:39:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728474000000|2024-10-09 11:40:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728474010000|2024-10-09 11:40:10|47.34|47.04|47.29|46.99|47.34|47.04|47.29|46.99|2
1728474020000|2024-10-09 11:40:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1728474030000|2024-10-09 11:40:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728474040000|2024-10-09 11:40:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728474060000|2024-10-09 11:41:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728474070000|2024-10-09 11:41:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728474080000|2024-10-09 11:41:20|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728474100000|2024-10-09 11:41:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728474110000|2024-10-09 11:41:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728474120000|2024-10-09 11:42:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728474130000|2024-10-09 11:42:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1728474140000|2024-10-09 11:42:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728474160000|2024-10-09 11:42:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1728474180000|2024-10-09 11:43:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728474650000|2024-10-09 11:50:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728474660000|2024-10-09 11:51:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728474680000|2024-10-09 11:51:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728474690000|2024-10-09 11:51:30|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|7
1728474700000|2024-10-09 11:51:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728474710000|2024-10-09 11:51:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1728474720000|2024-10-09 11:52:00|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|7
1728474730000|2024-10-09 11:52:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728474740000|2024-10-09 11:52:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728474750000|2024-10-09 11:52:30|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1728475170000|2024-10-09 11:59:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728475200000|2024-10-09 12:00:00|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|6
1728475210000|2024-10-09 12:00:10|47.36|47.06|47.35|47.05|47.37|47.07|47.35|47.05|6
1728475240000|2024-10-09 12:00:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728475250000|2024-10-09 12:00:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728475260000|2024-10-09 12:01:00|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1728475270000|2024-10-09 12:01:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1728475280000|2024-10-09 12:01:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|6
1728475290000|2024-10-09 12:01:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728475310000|2024-10-09 12:01:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1728475320000|2024-10-09 12:02:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728475330000|2024-10-09 12:02:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728475350000|2024-10-09 12:02:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728475360000|2024-10-09 12:02:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1728475380000|2024-10-09 12:03:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728475400000|2024-10-09 12:03:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728475440000|2024-10-09 12:04:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1728475450000|2024-10-09 12:04:10|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|6
1728475460000|2024-10-09 12:04:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728475470000|2024-10-09 12:04:30|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1728475480000|2024-10-09 12:04:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1728475490000|2024-10-09 12:04:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728475500000|2024-10-09 12:05:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728475510000|2024-10-09 12:05:10|47.27|46.97|47.3|47|47.3|47|47.27|46.97|3
1728475690000|2024-10-09 12:08:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728475710000|2024-10-09 12:08:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1728475720000|2024-10-09 12:08:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|8
1728475730000|2024-10-09 12:08:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728475740000|2024-10-09 12:09:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728475750000|2024-10-09 12:09:10|47.29|46.99|47.28|46.98|47.29|46.99|47.27|46.97|4
1728475820000|2024-10-09 12:10:20|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1728475830000|2024-10-09 12:10:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1728475840000|2024-10-09 12:10:40|47.33|47.03|47.35|47.05|47.36|47.06|47.33|47.03|7
1728475850000|2024-10-09 12:10:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728475860000|2024-10-09 12:11:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728475870000|2024-10-09 12:11:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728475880000|2024-10-09 12:11:20|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1728475890000|2024-10-09 12:11:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1728475900000|2024-10-09 12:11:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728475910000|2024-10-09 12:11:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728475920000|2024-10-09 12:12:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728475940000|2024-10-09 12:12:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728475950000|2024-10-09 12:12:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728475960000|2024-10-09 12:12:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728475970000|2024-10-09 12:12:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728475980000|2024-10-09 12:13:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728476000000|2024-10-09 12:13:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|7
1728476010000|2024-10-09 12:13:30|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1728476050000|2024-10-09 12:14:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728476080000|2024-10-09 12:14:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728476090000|2024-10-09 12:14:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728476100000|2024-10-09 12:15:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728476110000|2024-10-09 12:15:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728476120000|2024-10-09 12:15:20|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|6
1728476130000|2024-10-09 12:15:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728476150000|2024-10-09 12:15:50|47.24|46.94|47.23|46.93|47.24|46.94|47.22|46.92|4
1728476160000|2024-10-09 12:16:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1728476170000|2024-10-09 12:16:10|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728476180000|2024-10-09 12:16:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728476190000|2024-10-09 12:16:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1728476200000|2024-10-09 12:16:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728476240000|2024-10-09 12:17:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|6
1728476270000|2024-10-09 12:17:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1728476280000|2024-10-09 12:18:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728476290000|2024-10-09 12:18:10|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|6
1728476300000|2024-10-09 12:18:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1728476310000|2024-10-09 12:18:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728476320000|2024-10-09 12:18:40|47.26|46.96|47.28|46.98|47.29|46.99|47.26|46.96|4
1728476340000|2024-10-09 12:19:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1728476350000|2024-10-09 12:19:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1728476360000|2024-10-09 12:19:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|5
1728476370000|2024-10-09 12:19:30|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728476380000|2024-10-09 12:19:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1728476390000|2024-10-09 12:19:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728476400000|2024-10-09 12:20:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1728476410000|2024-10-09 12:20:10|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728476430000|2024-10-09 12:20:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728476440000|2024-10-09 12:20:40|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728476450000|2024-10-09 12:20:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1728476460000|2024-10-09 12:21:00|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1728476470000|2024-10-09 12:21:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728476480000|2024-10-09 12:21:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1728476490000|2024-10-09 12:21:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1728476500000|2024-10-09 12:21:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728476510000|2024-10-09 12:21:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728476520000|2024-10-09 12:22:00|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1728476530000|2024-10-09 12:22:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728476540000|2024-10-09 12:22:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728476550000|2024-10-09 12:22:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728476560000|2024-10-09 12:22:40|47.21|46.91|47.19|46.89|47.22|46.92|47.19|46.89|7
1728476570000|2024-10-09 12:22:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728476580000|2024-10-09 12:23:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1728476610000|2024-10-09 12:23:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728476620000|2024-10-09 12:23:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728476630000|2024-10-09 12:23:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728476640000|2024-10-09 12:24:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728476660000|2024-10-09 12:24:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728476700000|2024-10-09 12:25:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728476710000|2024-10-09 12:25:10|47.21|46.91|47.23|46.93|47.23|46.93|47.2|46.9|7
1728476720000|2024-10-09 12:25:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728476770000|2024-10-09 12:26:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728476780000|2024-10-09 12:26:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728476790000|2024-10-09 12:26:30|47.21|46.91|47.23|46.93|47.24|46.94|47.21|46.91|5
1728476810000|2024-10-09 12:26:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1728476820000|2024-10-09 12:27:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1728476840000|2024-10-09 12:27:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728476860000|2024-10-09 12:27:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728476870000|2024-10-09 12:27:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728476900000|2024-10-09 12:28:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728476910000|2024-10-09 12:28:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728476920000|2024-10-09 12:28:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728476940000|2024-10-09 12:29:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728476950000|2024-10-09 12:29:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728476960000|2024-10-09 12:29:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728476970000|2024-10-09 12:29:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728477000000|2024-10-09 12:30:00|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728477010000|2024-10-09 12:30:10|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|7
1728477020000|2024-10-09 12:30:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728477030000|2024-10-09 12:30:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728477060000|2024-10-09 12:31:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728477070000|2024-10-09 12:31:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728477080000|2024-10-09 12:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1728477090000|2024-10-09 12:31:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1728477120000|2024-10-09 12:32:00|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|8
1728477130000|2024-10-09 12:32:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728477140000|2024-10-09 12:32:20|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1728477150000|2024-10-09 12:32:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728477160000|2024-10-09 12:32:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728477190000|2024-10-09 12:33:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728477200000|2024-10-09 12:33:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728477520000|2024-10-09 12:38:40|47.09|46.79|47.03|46.73|47.09|46.79|47.03|46.73|2
1728477530000|2024-10-09 12:38:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728477550000|2024-10-09 12:39:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728477560000|2024-10-09 12:39:20|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728477570000|2024-10-09 12:39:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728477580000|2024-10-09 12:39:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728477590000|2024-10-09 12:39:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728477600000|2024-10-09 12:40:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728477610000|2024-10-09 12:40:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728477620000|2024-10-09 12:40:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728477630000|2024-10-09 12:40:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728477640000|2024-10-09 12:40:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728477660000|2024-10-09 12:41:00|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|2
1728477670000|2024-10-09 12:41:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728477680000|2024-10-09 12:41:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1728477700000|2024-10-09 12:41:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728477720000|2024-10-09 12:42:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728477730000|2024-10-09 12:42:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728477740000|2024-10-09 12:42:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1728477750000|2024-10-09 12:42:30|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|4
1728477760000|2024-10-09 12:42:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728477770000|2024-10-09 12:42:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728477780000|2024-10-09 12:43:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728477790000|2024-10-09 12:43:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|8
1728477800000|2024-10-09 12:43:20|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|4
1728477810000|2024-10-09 12:43:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728477820000|2024-10-09 12:43:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728477840000|2024-10-09 12:44:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728477850000|2024-10-09 12:44:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728477870000|2024-10-09 12:44:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728477880000|2024-10-09 12:44:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728477890000|2024-10-09 12:44:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728477900000|2024-10-09 12:45:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728477910000|2024-10-09 12:45:10|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728477920000|2024-10-09 12:45:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1728477930000|2024-10-09 12:45:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728477940000|2024-10-09 12:45:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1728477950000|2024-10-09 12:45:50|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1728477960000|2024-10-09 12:46:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1728477970000|2024-10-09 12:46:10|47.01|46.71|46.99|46.69|47.02|46.72|46.98|46.68|7
1728477980000|2024-10-09 12:46:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1728477990000|2024-10-09 12:46:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728478000000|2024-10-09 12:46:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728478010000|2024-10-09 12:46:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728478020000|2024-10-09 12:47:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728478030000|2024-10-09 12:47:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728478550000|2024-10-09 12:55:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728478560000|2024-10-09 12:56:00|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|4
1728479330000|2024-10-09 13:08:50|46.81|46.51|46.79|46.49|46.82|46.52|46.78|46.48|6
1728479340000|2024-10-09 13:09:00|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|10
1728479350000|2024-10-09 13:09:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728479360000|2024-10-09 13:09:20|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1728479370000|2024-10-09 13:09:30|46.84|46.54|46.82|46.52|46.84|46.54|46.81|46.51|13
1728479380000|2024-10-09 13:09:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1728479400000|2024-10-09 13:10:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1728479410000|2024-10-09 13:10:10|46.77|46.47|46.77|46.47|46.77|46.47|46.75|46.45|6
1728479440000|2024-10-09 13:10:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|5
1728479450000|2024-10-09 13:10:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1728479460000|2024-10-09 13:11:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728479470000|2024-10-09 13:11:10|46.82|46.52|46.84|46.54|46.85|46.55|46.82|46.52|6
1728479850000|2024-10-09 13:17:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1728479860000|2024-10-09 13:17:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1728479870000|2024-10-09 13:17:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728479880000|2024-10-09 13:18:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728479890000|2024-10-09 13:18:10|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1728479900000|2024-10-09 13:18:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|8
1728479910000|2024-10-09 13:18:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728479920000|2024-10-09 13:18:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1728479930000|2024-10-09 13:18:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728479940000|2024-10-09 13:19:00|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1728479950000|2024-10-09 13:19:10|47.04|46.74|47.04|46.74|47.06|46.76|47.04|46.74|9
1728479960000|2024-10-09 13:19:20|47.03|46.73|47.04|46.74|47.05|46.75|47.03|46.73|7
1728479970000|2024-10-09 13:19:30|47.03|46.73|47.01|46.71|47.04|46.74|47.01|46.71|7
1728479980000|2024-10-09 13:19:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728479990000|2024-10-09 13:19:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1728480000000|2024-10-09 13:20:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1728480010000|2024-10-09 13:20:10|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|4
1728480020000|2024-10-09 13:20:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|4
1728480030000|2024-10-09 13:20:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728480040000|2024-10-09 13:20:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728480050000|2024-10-09 13:20:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728480060000|2024-10-09 13:21:00|47.03|46.73|47.01|46.71|47.04|46.74|47.01|46.71|7
1728480070000|2024-10-09 13:21:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|6
1728480080000|2024-10-09 13:21:20|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|5
1728480630000|2024-10-09 13:30:30|47.01|46.71|46.95|46.65|47.02|46.72|46.95|46.65|9
1728480640000|2024-10-09 13:30:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728480650000|2024-10-09 13:30:50|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|10
1728480660000|2024-10-09 13:31:00|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|8
1728480670000|2024-10-09 13:31:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728480680000|2024-10-09 13:31:20|46.98|46.68|46.98|46.68|46.98|46.68|46.96|46.66|5
1728480690000|2024-10-09 13:31:30|46.99|46.69|46.98|46.68|46.99|46.69|46.96|46.66|11
1728480700000|2024-10-09 13:31:40|46.97|46.67|46.96|46.66|46.97|46.67|46.94|46.64|8
1728480710000|2024-10-09 13:31:50|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|12
1728480720000|2024-10-09 13:32:00|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|15
1728480730000|2024-10-09 13:32:10|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|5
1728480740000|2024-10-09 13:32:20|47.03|46.73|47.05|46.75|47.05|46.75|47.01|46.71|11
1728480750000|2024-10-09 13:32:30|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|6
1728480760000|2024-10-09 13:32:40|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1728480770000|2024-10-09 13:32:50|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1728480780000|2024-10-09 13:33:00|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|5
1728480790000|2024-10-09 13:33:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|5
1728480800000|2024-10-09 13:33:20|46.97|46.67|46.99|46.69|47|46.7|46.97|46.67|5
1728480810000|2024-10-09 13:33:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|7
1728480820000|2024-10-09 13:33:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|5
1728480830000|2024-10-09 13:33:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|10
1728480840000|2024-10-09 13:34:00|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|11
1728480850000|2024-10-09 13:34:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|6
1728480860000|2024-10-09 13:34:20|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1728480870000|2024-10-09 13:34:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1728480880000|2024-10-09 13:34:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1728480890000|2024-10-09 13:34:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1728480900000|2024-10-09 13:35:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|11
1728480910000|2024-10-09 13:35:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|7
1728480920000|2024-10-09 13:35:20|46.9|46.6|46.87|46.57|46.9|46.6|46.86|46.56|10
1728480930000|2024-10-09 13:35:30|46.86|46.56|46.82|46.52|46.86|46.56|46.82|46.52|7
1728480940000|2024-10-09 13:35:40|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|6
1728480950000|2024-10-09 13:35:50|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|7
1728480960000|2024-10-09 13:36:00|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|8
1728480970000|2024-10-09 13:36:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|5
1728480980000|2024-10-09 13:36:20|46.85|46.55|46.83|46.53|46.86|46.56|46.83|46.53|7
1728480990000|2024-10-09 13:36:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1728481000000|2024-10-09 13:36:40|46.81|46.51|46.78|46.48|46.81|46.51|46.76|46.46|7
1728481010000|2024-10-09 13:36:50|46.77|46.47|46.78|46.48|46.79|46.49|46.76|46.46|9
1728481020000|2024-10-09 13:37:00|46.79|46.49|46.82|46.52|46.82|46.52|46.78|46.48|12
1728481040000|2024-10-09 13:37:20|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|10
1728481050000|2024-10-09 13:37:30|46.8|46.5|46.81|46.51|46.81|46.51|46.78|46.48|7
1728481060000|2024-10-09 13:37:40|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|7
1728481070000|2024-10-09 13:37:50|46.86|46.56|46.9|46.6|46.9|46.6|46.86|46.56|5
1728481080000|2024-10-09 13:38:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728481100000|2024-10-09 13:38:20|46.9|46.6|46.88|46.58|46.91|46.61|46.88|46.58|7
1728481110000|2024-10-09 13:38:30|46.89|46.59|46.96|46.66|46.97|46.67|46.89|46.59|11
1728481120000|2024-10-09 13:38:40|46.95|46.65|46.99|46.69|47.01|46.71|46.95|46.65|7
1728481130000|2024-10-09 13:38:50|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|10
1728481140000|2024-10-09 13:39:00|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|7
1728481150000|2024-10-09 13:39:10|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|7
1728481160000|2024-10-09 13:39:20|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|8
1728481170000|2024-10-09 13:39:30|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|6
1728481180000|2024-10-09 13:39:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728481190000|2024-10-09 13:39:50|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1728481200000|2024-10-09 13:40:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1728481210000|2024-10-09 13:40:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728481930000|2024-10-09 13:52:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728481940000|2024-10-09 13:52:20|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|7
1728481950000|2024-10-09 13:52:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|5
1728481960000|2024-10-09 13:52:40|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|4
1728481970000|2024-10-09 13:52:50|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|5
1728481980000|2024-10-09 13:53:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1728481990000|2024-10-09 13:53:10|46.79|46.49|46.8|46.5|46.81|46.51|46.78|46.48|6
1728482000000|2024-10-09 13:53:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1728482010000|2024-10-09 13:53:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1728482020000|2024-10-09 13:53:40|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1728482040000|2024-10-09 13:54:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1728482050000|2024-10-09 13:54:10|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|5
1728482060000|2024-10-09 13:54:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728482070000|2024-10-09 13:54:30|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1728482080000|2024-10-09 13:54:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1728482090000|2024-10-09 13:54:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728482100000|2024-10-09 13:55:00|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|4
1728482110000|2024-10-09 13:55:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728482120000|2024-10-09 13:55:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1728482130000|2024-10-09 13:55:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728482140000|2024-10-09 13:55:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728482150000|2024-10-09 13:55:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728482160000|2024-10-09 13:56:00|46.84|46.54|46.84|46.54|46.86|46.56|46.84|46.54|7
1728482170000|2024-10-09 13:56:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|6
1728482180000|2024-10-09 13:56:20|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|4
1728482190000|2024-10-09 13:56:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728482200000|2024-10-09 13:56:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1728482210000|2024-10-09 13:56:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728482220000|2024-10-09 13:57:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1728482230000|2024-10-09 13:57:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728482240000|2024-10-09 13:57:20|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|4
1728482250000|2024-10-09 13:57:30|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1728482260000|2024-10-09 13:57:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1728482270000|2024-10-09 13:57:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728482290000|2024-10-09 13:58:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1728482300000|2024-10-09 13:58:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728482310000|2024-10-09 13:58:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728482320000|2024-10-09 13:58:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1728482330000|2024-10-09 13:58:50|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1728482340000|2024-10-09 13:59:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728482350000|2024-10-09 13:59:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728482360000|2024-10-09 13:59:20|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1728482380000|2024-10-09 13:59:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728482390000|2024-10-09 13:59:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728482400000|2024-10-09 14:00:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1728482410000|2024-10-09 14:00:10|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|4
1728482420000|2024-10-09 14:00:20|46.77|46.47|46.75|46.45|46.77|46.47|46.74|46.44|4
1728482430000|2024-10-09 14:00:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1728482440000|2024-10-09 14:00:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1728482450000|2024-10-09 14:00:50|46.75|46.45|46.78|46.48|46.79|46.49|46.75|46.45|8
1728482460000|2024-10-09 14:01:00|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1728482470000|2024-10-09 14:01:10|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1728482480000|2024-10-09 14:01:20|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1728482490000|2024-10-09 14:01:30|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|12
1728482510000|2024-10-09 14:01:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728482520000|2024-10-09 14:02:00|46.76|46.46|46.73|46.43|46.76|46.46|46.72|46.42|8
1728482530000|2024-10-09 14:02:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|7
1728482540000|2024-10-09 14:02:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1728482550000|2024-10-09 14:02:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728482560000|2024-10-09 14:02:40|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|7
1728482570000|2024-10-09 14:02:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1728482580000|2024-10-09 14:03:00|46.7|46.4|46.66|46.36|46.7|46.4|46.64|46.34|9
1728482590000|2024-10-09 14:03:10|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|10
1728482600000|2024-10-09 14:03:20|46.65|46.35|46.69|46.39|46.69|46.39|46.65|46.35|11
1728482610000|2024-10-09 14:03:30|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|4
1728482620000|2024-10-09 14:03:40|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|10
1728482630000|2024-10-09 14:03:50|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|9
1728482640000|2024-10-09 14:04:00|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|8
1728482650000|2024-10-09 14:04:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728482660000|2024-10-09 14:04:20|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1728482670000|2024-10-09 14:04:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1728482680000|2024-10-09 14:04:40|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|4
1728482690000|2024-10-09 14:04:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1728482700000|2024-10-09 14:05:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728482710000|2024-10-09 14:05:10|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|11
1728482720000|2024-10-09 14:05:20|46.74|46.44|46.73|46.43|46.75|46.45|46.72|46.42|6
1728482730000|2024-10-09 14:05:30|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|10
1728482750000|2024-10-09 14:05:50|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728482760000|2024-10-09 14:06:00|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|10
1728482770000|2024-10-09 14:06:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1728482780000|2024-10-09 14:06:20|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1728482790000|2024-10-09 14:06:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|7
1728482800000|2024-10-09 14:06:40|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1728483110000|2024-10-09 14:11:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1728483120000|2024-10-09 14:12:00|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|6
1728483130000|2024-10-09 14:12:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|8
1728483140000|2024-10-09 14:12:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728483150000|2024-10-09 14:12:30|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|12
1728483160000|2024-10-09 14:12:40|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|9
1728483170000|2024-10-09 14:12:50|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728483490000|2024-10-09 14:18:10|46.81|46.51|46.87|46.57|46.87|46.57|46.81|46.51|2
1728483510000|2024-10-09 14:18:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1728483520000|2024-10-09 14:18:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728483530000|2024-10-09 14:18:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1728483540000|2024-10-09 14:19:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728483550000|2024-10-09 14:19:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728483560000|2024-10-09 14:19:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728483570000|2024-10-09 14:19:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728483600000|2024-10-09 14:20:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728483610000|2024-10-09 14:20:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728483620000|2024-10-09 14:20:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728483630000|2024-10-09 14:20:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1728483640000|2024-10-09 14:20:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728483650000|2024-10-09 14:20:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728483670000|2024-10-09 14:21:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728483690000|2024-10-09 14:21:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728483710000|2024-10-09 14:21:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1728483720000|2024-10-09 14:22:00|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|6
1728483730000|2024-10-09 14:22:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728483740000|2024-10-09 14:22:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728483760000|2024-10-09 14:22:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728483770000|2024-10-09 14:22:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728483780000|2024-10-09 14:23:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|5
1728483790000|2024-10-09 14:23:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728483800000|2024-10-09 14:23:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728483820000|2024-10-09 14:23:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728483840000|2024-10-09 14:24:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|8
1728483860000|2024-10-09 14:24:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728483870000|2024-10-09 14:24:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1728483880000|2024-10-09 14:24:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1728483890000|2024-10-09 14:24:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|8
1728483900000|2024-10-09 14:25:00|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|7
1728483910000|2024-10-09 14:25:10|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1728483920000|2024-10-09 14:25:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728483930000|2024-10-09 14:25:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728483940000|2024-10-09 14:25:40|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|5
1728483950000|2024-10-09 14:25:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728483960000|2024-10-09 14:26:00|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1728483970000|2024-10-09 14:26:10|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1728483980000|2024-10-09 14:26:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728483990000|2024-10-09 14:26:30|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1728484000000|2024-10-09 14:26:40|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|4
1728484010000|2024-10-09 14:26:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728484020000|2024-10-09 14:27:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1728484030000|2024-10-09 14:27:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1728484040000|2024-10-09 14:27:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1728484270000|2024-10-09 14:31:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728484280000|2024-10-09 14:31:20|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|6
1728484290000|2024-10-09 14:31:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1728484300000|2024-10-09 14:31:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728484310000|2024-10-09 14:31:50|46.88|46.58|46.87|46.57|46.89|46.59|46.87|46.57|6
1728484320000|2024-10-09 14:32:00|46.86|46.56|46.85|46.55|46.86|46.56|46.83|46.53|6
1728484440000|2024-10-09 14:34:00|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|2
1728484450000|2024-10-09 14:34:10|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1728484460000|2024-10-09 14:34:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728484470000|2024-10-09 14:34:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728484480000|2024-10-09 14:34:40|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1728484490000|2024-10-09 14:34:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728484500000|2024-10-09 14:35:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728484510000|2024-10-09 14:35:10|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728484520000|2024-10-09 14:35:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728484530000|2024-10-09 14:35:30|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1728484540000|2024-10-09 14:35:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1728484550000|2024-10-09 14:35:50|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|9
1728484560000|2024-10-09 14:36:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|8
1728484570000|2024-10-09 14:36:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728484580000|2024-10-09 14:36:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1728484590000|2024-10-09 14:36:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728484600000|2024-10-09 14:36:40|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|8
1728484610000|2024-10-09 14:36:50|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|4
1728484620000|2024-10-09 14:37:00|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1728484630000|2024-10-09 14:37:10|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|4
1728484640000|2024-10-09 14:37:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1728484650000|2024-10-09 14:37:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1728484660000|2024-10-09 14:37:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1728484670000|2024-10-09 14:37:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1728484680000|2024-10-09 14:38:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|7
1728484690000|2024-10-09 14:38:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1728484700000|2024-10-09 14:38:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728484710000|2024-10-09 14:38:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728484720000|2024-10-09 14:38:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728484730000|2024-10-09 14:38:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728484740000|2024-10-09 14:39:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|6
1728484750000|2024-10-09 14:39:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1728484760000|2024-10-09 14:39:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728484770000|2024-10-09 14:39:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1728484780000|2024-10-09 14:39:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1728484790000|2024-10-09 14:39:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728484800000|2024-10-09 14:40:00|46.79|46.49|46.78|46.48|46.79|46.49|46.76|46.46|10
1728484810000|2024-10-09 14:40:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1728484820000|2024-10-09 14:40:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728484830000|2024-10-09 14:40:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728484840000|2024-10-09 14:40:40|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|4
1728484850000|2024-10-09 14:40:50|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728484860000|2024-10-09 14:41:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1728484870000|2024-10-09 14:41:10|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|10
1728484880000|2024-10-09 14:41:20|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|4
1728484890000|2024-10-09 14:41:30|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1728484900000|2024-10-09 14:41:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1728484910000|2024-10-09 14:41:50|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1728484920000|2024-10-09 14:42:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1728484930000|2024-10-09 14:42:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728484940000|2024-10-09 14:42:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728484950000|2024-10-09 14:42:30|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|4
1728484960000|2024-10-09 14:42:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1728484970000|2024-10-09 14:42:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728484980000|2024-10-09 14:43:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|9
1728484990000|2024-10-09 14:43:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728485010000|2024-10-09 14:43:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1728485020000|2024-10-09 14:43:40|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|8
1728485030000|2024-10-09 14:43:50|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1728485040000|2024-10-09 14:44:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1728485050000|2024-10-09 14:44:10|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1728485060000|2024-10-09 14:44:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728485070000|2024-10-09 14:44:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728485080000|2024-10-09 14:44:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1728485310000|2024-10-09 14:48:30|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1728485320000|2024-10-09 14:48:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728485330000|2024-10-09 14:48:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728485340000|2024-10-09 14:49:00|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|6
1728485350000|2024-10-09 14:49:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728485360000|2024-10-09 14:49:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728485370000|2024-10-09 14:49:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1728485380000|2024-10-09 14:49:40|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|5
1728485390000|2024-10-09 14:49:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1728485400000|2024-10-09 14:50:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1728485410000|2024-10-09 14:50:10|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|7
1728485420000|2024-10-09 14:50:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728485430000|2024-10-09 14:50:30|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|5
1728485440000|2024-10-09 14:50:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1728485450000|2024-10-09 14:50:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728485460000|2024-10-09 14:51:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|12
1728485470000|2024-10-09 14:51:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|6
1728485480000|2024-10-09 14:51:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728485490000|2024-10-09 14:51:30|46.68|46.38|46.66|46.36|46.68|46.38|46.65|46.35|5
1728485500000|2024-10-09 14:51:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728485540000|2024-10-09 14:52:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728485550000|2024-10-09 14:52:30|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|8
1728485560000|2024-10-09 14:52:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728485570000|2024-10-09 14:52:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728485580000|2024-10-09 14:53:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|7
1728485590000|2024-10-09 14:53:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728485600000|2024-10-09 14:53:20|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|5
1728485610000|2024-10-09 14:53:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|9
1728485620000|2024-10-09 14:53:40|46.64|46.34|46.64|46.34|46.66|46.36|46.64|46.34|5
1728485640000|2024-10-09 14:54:00|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|12
1728485650000|2024-10-09 14:54:10|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|13
1728485660000|2024-10-09 14:54:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728485670000|2024-10-09 14:54:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728485680000|2024-10-09 14:54:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728485850000|2024-10-09 14:57:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1728485860000|2024-10-09 14:57:40|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1728485870000|2024-10-09 14:57:50|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1728486000000|2024-10-09 15:00:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|6
1728486010000|2024-10-09 15:00:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1728486020000|2024-10-09 15:00:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728486040000|2024-10-09 15:00:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728486050000|2024-10-09 15:00:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728486060000|2024-10-09 15:01:00|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|3
1728486070000|2024-10-09 15:01:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728486080000|2024-10-09 15:01:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1728486090000|2024-10-09 15:01:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728486100000|2024-10-09 15:01:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728486120000|2024-10-09 15:02:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1728486140000|2024-10-09 15:02:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728486150000|2024-10-09 15:02:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1728486160000|2024-10-09 15:02:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728486170000|2024-10-09 15:02:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1728487130000|2024-10-09 15:18:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728487140000|2024-10-09 15:19:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728487150000|2024-10-09 15:19:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728487160000|2024-10-09 15:19:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1728487170000|2024-10-09 15:19:30|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|4
1728487190000|2024-10-09 15:19:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728487200000|2024-10-09 15:20:00|46.92|46.62|46.93|46.63|46.93|46.63|46.9|46.6|10
1728487210000|2024-10-09 15:20:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728487220000|2024-10-09 15:20:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728487240000|2024-10-09 15:20:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728487250000|2024-10-09 15:20:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728487260000|2024-10-09 15:21:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728487270000|2024-10-09 15:21:10|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|4
1728487280000|2024-10-09 15:21:20|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|8
1728487290000|2024-10-09 15:21:30|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1728487300000|2024-10-09 15:21:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728487310000|2024-10-09 15:21:50|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|4
1728487320000|2024-10-09 15:22:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728487330000|2024-10-09 15:22:10|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|8
1728487340000|2024-10-09 15:22:20|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|7
1728487370000|2024-10-09 15:22:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1728487380000|2024-10-09 15:23:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728487390000|2024-10-09 15:23:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728487400000|2024-10-09 15:23:20|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1728487410000|2024-10-09 15:23:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728487420000|2024-10-09 15:23:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728487430000|2024-10-09 15:23:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|8
1728487440000|2024-10-09 15:24:00|47.03|46.73|47.01|46.71|47.03|46.73|47|46.7|9
1728487450000|2024-10-09 15:24:10|47.02|46.72|47.04|46.74|47.04|46.74|47.01|46.71|5
1728487460000|2024-10-09 15:24:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728487470000|2024-10-09 15:24:30|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|4
1728487480000|2024-10-09 15:24:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728487490000|2024-10-09 15:24:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728487500000|2024-10-09 15:25:00|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1728487520000|2024-10-09 15:25:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728487530000|2024-10-09 15:25:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728487560000|2024-10-09 15:26:00|47.11|46.81|47.11|46.81|47.13|46.83|47.11|46.81|7
1728487570000|2024-10-09 15:26:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1728487580000|2024-10-09 15:26:20|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|6
1728487590000|2024-10-09 15:26:30|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728487600000|2024-10-09 15:26:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728487610000|2024-10-09 15:26:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728487620000|2024-10-09 15:27:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1728487630000|2024-10-09 15:27:10|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|12
1728487640000|2024-10-09 15:27:20|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|7
1728487650000|2024-10-09 15:27:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728487670000|2024-10-09 15:27:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728487690000|2024-10-09 15:28:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728487710000|2024-10-09 15:28:30|47.14|46.84|47.11|46.81|47.14|46.84|47.1|46.8|9
1728487720000|2024-10-09 15:28:40|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1728487730000|2024-10-09 15:28:50|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|8
1728487740000|2024-10-09 15:29:00|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|5
1728487750000|2024-10-09 15:29:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728487760000|2024-10-09 15:29:20|47.11|46.81|47.13|46.83|47.13|46.83|47.1|46.8|7
1728487770000|2024-10-09 15:29:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728487790000|2024-10-09 15:29:50|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|5
1728487800000|2024-10-09 15:30:00|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1728487810000|2024-10-09 15:30:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1728487820000|2024-10-09 15:30:20|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|15
1728487830000|2024-10-09 15:30:30|47.12|46.82|47.15|46.85|47.15|46.85|47.11|46.81|8
1728487840000|2024-10-09 15:30:40|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1728487850000|2024-10-09 15:30:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728487860000|2024-10-09 15:31:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728487870000|2024-10-09 15:31:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|13
1728487880000|2024-10-09 15:31:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728487890000|2024-10-09 15:31:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728488430000|2024-10-09 15:40:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1728488440000|2024-10-09 15:40:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728488450000|2024-10-09 15:40:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728488460000|2024-10-09 15:41:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1728488470000|2024-10-09 15:41:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|4
1728488480000|2024-10-09 15:41:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728488490000|2024-10-09 15:41:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|4
1728488500000|2024-10-09 15:41:40|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1728488510000|2024-10-09 15:41:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1728488520000|2024-10-09 15:42:00|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|6
1728488530000|2024-10-09 15:42:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728488550000|2024-10-09 15:42:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728488560000|2024-10-09 15:42:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728488570000|2024-10-09 15:42:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728488580000|2024-10-09 15:43:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728488620000|2024-10-09 15:43:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728488630000|2024-10-09 15:43:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1728488640000|2024-10-09 15:44:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1728488960000|2024-10-09 15:49:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1728488970000|2024-10-09 15:49:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|2
1728488990000|2024-10-09 15:49:50|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1728489000000|2024-10-09 15:50:00|47.05|46.75|47.05|46.75|47.07|46.77|47.05|46.75|11
1728489010000|2024-10-09 15:50:10|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728489020000|2024-10-09 15:50:20|47.07|46.77|47.11|46.81|47.11|46.81|47.07|46.77|5
1728489030000|2024-10-09 15:50:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728489040000|2024-10-09 15:50:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1728489050000|2024-10-09 15:50:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1728489060000|2024-10-09 15:51:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|8
1728489070000|2024-10-09 15:51:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728489140000|2024-10-09 15:52:20|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|4
1728489150000|2024-10-09 15:52:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728489160000|2024-10-09 15:52:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728489170000|2024-10-09 15:52:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728489180000|2024-10-09 15:53:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728489190000|2024-10-09 15:53:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728489200000|2024-10-09 15:53:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728489210000|2024-10-09 15:53:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728489220000|2024-10-09 15:53:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728489240000|2024-10-09 15:54:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1728489280000|2024-10-09 15:54:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1728489290000|2024-10-09 15:54:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1728489310000|2024-10-09 15:55:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728489330000|2024-10-09 15:55:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728489350000|2024-10-09 15:55:50|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|2
1728489360000|2024-10-09 15:56:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1728489380000|2024-10-09 15:56:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728489390000|2024-10-09 15:56:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728489400000|2024-10-09 15:56:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728489410000|2024-10-09 15:56:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728489420000|2024-10-09 15:57:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728489430000|2024-10-09 15:57:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1728489470000|2024-10-09 15:57:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728489480000|2024-10-09 15:58:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1728489490000|2024-10-09 15:58:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728489500000|2024-10-09 15:58:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728489510000|2024-10-09 15:58:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728489520000|2024-10-09 15:58:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728489530000|2024-10-09 15:58:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|6
1728489540000|2024-10-09 15:59:00|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|7
1728489560000|2024-10-09 15:59:20|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|8
1728489570000|2024-10-09 15:59:30|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|13
1728489580000|2024-10-09 15:59:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1728489600000|2024-10-09 16:00:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728489610000|2024-10-09 16:00:10|47.03|46.73|47.04|46.74|47.05|46.75|47.02|46.72|10
1728489620000|2024-10-09 16:00:20|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|6
1728489630000|2024-10-09 16:00:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|10
1728489640000|2024-10-09 16:00:40|47.05|46.75|47.05|46.75|47.07|46.77|47.04|46.74|7
1728489650000|2024-10-09 16:00:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1728489660000|2024-10-09 16:01:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728489670000|2024-10-09 16:01:10|47.06|46.76|47.06|46.76|47.06|46.76|47.04|46.74|5
1728489680000|2024-10-09 16:01:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1728489690000|2024-10-09 16:01:30|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|9
1728489700000|2024-10-09 16:01:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728489710000|2024-10-09 16:01:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1728489720000|2024-10-09 16:02:00|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1728489730000|2024-10-09 16:02:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1728489740000|2024-10-09 16:02:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728489750000|2024-10-09 16:02:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728489760000|2024-10-09 16:02:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|4
1728489770000|2024-10-09 16:02:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1728489780000|2024-10-09 16:03:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728489790000|2024-10-09 16:03:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728489800000|2024-10-09 16:03:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1728489830000|2024-10-09 16:03:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728489840000|2024-10-09 16:04:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|9
1728489850000|2024-10-09 16:04:10|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|6
1728489860000|2024-10-09 16:04:20|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1728489870000|2024-10-09 16:04:30|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|4
1728489880000|2024-10-09 16:04:40|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|10
1728489890000|2024-10-09 16:04:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728489900000|2024-10-09 16:05:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1728489910000|2024-10-09 16:05:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728489930000|2024-10-09 16:05:30|46.97|46.67|46.98|46.68|46.99|46.69|46.96|46.66|14
1728489940000|2024-10-09 16:05:40|46.99|46.69|46.97|46.67|46.99|46.69|46.96|46.66|7
1728489950000|2024-10-09 16:05:50|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728489970000|2024-10-09 16:06:10|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|12
1728489980000|2024-10-09 16:06:20|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|9
1728489990000|2024-10-09 16:06:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1728490000000|2024-10-09 16:06:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1728490010000|2024-10-09 16:06:50|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|7
1728490020000|2024-10-09 16:07:00|46.96|46.66|46.95|46.65|46.97|46.67|46.94|46.64|10
1728490030000|2024-10-09 16:07:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728490040000|2024-10-09 16:07:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1728490050000|2024-10-09 16:07:30|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|9
1728490060000|2024-10-09 16:07:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1728490070000|2024-10-09 16:07:50|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|3
1728490080000|2024-10-09 16:08:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1728490090000|2024-10-09 16:08:10|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1728490100000|2024-10-09 16:08:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|8
1728490110000|2024-10-09 16:08:30|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|5
1728490120000|2024-10-09 16:08:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|6
1728490140000|2024-10-09 16:09:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728490150000|2024-10-09 16:09:10|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1728490160000|2024-10-09 16:09:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728490170000|2024-10-09 16:09:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728490180000|2024-10-09 16:09:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728490190000|2024-10-09 16:09:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1728490200000|2024-10-09 16:10:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1728490210000|2024-10-09 16:10:10|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|9
1728490220000|2024-10-09 16:10:20|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1728490230000|2024-10-09 16:10:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1728490240000|2024-10-09 16:10:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728490260000|2024-10-09 16:11:00|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|4
1728490270000|2024-10-09 16:11:10|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|8
1728490280000|2024-10-09 16:11:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1728490290000|2024-10-09 16:11:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1728490300000|2024-10-09 16:11:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728490310000|2024-10-09 16:11:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1728490320000|2024-10-09 16:12:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728490330000|2024-10-09 16:12:10|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|12
1728490340000|2024-10-09 16:12:20|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1728490350000|2024-10-09 16:12:30|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|6
1728490360000|2024-10-09 16:12:40|46.84|46.54|46.87|46.57|46.87|46.57|46.84|46.54|4
1728490380000|2024-10-09 16:13:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728490390000|2024-10-09 16:13:10|46.87|46.57|46.87|46.57|46.87|46.57|46.85|46.55|5
1728490400000|2024-10-09 16:13:20|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|6
1728490410000|2024-10-09 16:13:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1728490420000|2024-10-09 16:13:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1728490430000|2024-10-09 16:13:50|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1728490440000|2024-10-09 16:14:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|5
1728490450000|2024-10-09 16:14:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1728490470000|2024-10-09 16:14:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1728490480000|2024-10-09 16:14:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728490490000|2024-10-09 16:14:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1728490500000|2024-10-09 16:15:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728490510000|2024-10-09 16:15:10|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|5
1728490520000|2024-10-09 16:15:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1728490530000|2024-10-09 16:15:30|46.83|46.53|46.81|46.51|46.84|46.54|46.81|46.51|11
1728490540000|2024-10-09 16:15:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728490550000|2024-10-09 16:15:50|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1728490560000|2024-10-09 16:16:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728490570000|2024-10-09 16:16:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|13
1728490580000|2024-10-09 16:16:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728490590000|2024-10-09 16:16:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728490600000|2024-10-09 16:16:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728490610000|2024-10-09 16:16:50|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|7
1728490620000|2024-10-09 16:17:00|46.76|46.46|46.71|46.41|46.76|46.46|46.71|46.41|16
1728490640000|2024-10-09 16:17:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1728490650000|2024-10-09 16:17:30|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1728490660000|2024-10-09 16:17:40|46.65|46.35|46.63|46.33|46.67|46.37|46.63|46.33|11
1728490670000|2024-10-09 16:17:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1728490680000|2024-10-09 16:18:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1728490690000|2024-10-09 16:18:10|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|9
1728490700000|2024-10-09 16:18:20|46.68|46.38|46.65|46.35|46.68|46.38|46.64|46.34|5
1728490710000|2024-10-09 16:18:30|46.64|46.34|46.63|46.33|46.65|46.35|46.62|46.32|10
1728490720000|2024-10-09 16:18:40|46.62|46.32|46.62|46.32|46.65|46.35|46.62|46.32|11
1728490730000|2024-10-09 16:18:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1728490740000|2024-10-09 16:19:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1728490750000|2024-10-09 16:19:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|11
1728490760000|2024-10-09 16:19:20|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|4
1728490770000|2024-10-09 16:19:30|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|6
1728490780000|2024-10-09 16:19:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1728490790000|2024-10-09 16:19:50|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1728490800000|2024-10-09 16:20:00|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|7
1728490810000|2024-10-09 16:20:10|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|9
1728490820000|2024-10-09 16:20:20|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|7
1728490830000|2024-10-09 16:20:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|4
1728490840000|2024-10-09 16:20:40|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1728490850000|2024-10-09 16:20:50|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|6
1728490860000|2024-10-09 16:21:00|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1728490870000|2024-10-09 16:21:10|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1728490880000|2024-10-09 16:21:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728490910000|2024-10-09 16:21:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1728490920000|2024-10-09 16:22:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728490930000|2024-10-09 16:22:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1728490940000|2024-10-09 16:22:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1728490950000|2024-10-09 16:22:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1728490960000|2024-10-09 16:22:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728490970000|2024-10-09 16:22:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728490980000|2024-10-09 16:23:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728490990000|2024-10-09 16:23:10|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1728491000000|2024-10-09 16:23:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|6
1728491010000|2024-10-09 16:23:30|46.58|46.28|46.57|46.27|46.6|46.3|46.57|46.27|6
1728491040000|2024-10-09 16:24:00|46.58|46.28|46.61|46.31|46.61|46.31|46.58|46.28|4
1728491050000|2024-10-09 16:24:10|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|4
1728491060000|2024-10-09 16:24:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|5
1728491230000|2024-10-09 16:27:10|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|9
1728491240000|2024-10-09 16:27:20|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|9
1728491250000|2024-10-09 16:27:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1728491260000|2024-10-09 16:27:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1728491270000|2024-10-09 16:27:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1728491280000|2024-10-09 16:28:00|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|6
1728491290000|2024-10-09 16:28:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|10
1728491300000|2024-10-09 16:28:20|46.57|46.27|46.59|46.29|46.59|46.29|46.56|46.26|9
1728491310000|2024-10-09 16:28:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728491320000|2024-10-09 16:28:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1728491330000|2024-10-09 16:28:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728491340000|2024-10-09 16:29:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1728491350000|2024-10-09 16:29:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1728491360000|2024-10-09 16:29:20|46.55|46.25|46.55|46.25|46.57|46.27|46.55|46.25|5
1728491370000|2024-10-09 16:29:30|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|2
1728491380000|2024-10-09 16:29:40|46.53|46.23|46.54|46.24|46.54|46.24|46.51|46.21|6
1728491390000|2024-10-09 16:29:50|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1728491400000|2024-10-09 16:30:00|46.54|46.24|46.53|46.23|46.55|46.25|46.52|46.22|10
1728491410000|2024-10-09 16:30:10|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1728491420000|2024-10-09 16:30:20|46.51|46.21|46.52|46.22|46.53|46.23|46.51|46.21|4
1728491430000|2024-10-09 16:30:30|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|6
1728491440000|2024-10-09 16:30:40|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|9
1728491450000|2024-10-09 16:30:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728491460000|2024-10-09 16:31:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1728491470000|2024-10-09 16:31:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|10
1728491480000|2024-10-09 16:31:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1728491490000|2024-10-09 16:31:30|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|12
1728491500000|2024-10-09 16:31:40|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|10
1728491510000|2024-10-09 16:31:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728491520000|2024-10-09 16:32:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728491530000|2024-10-09 16:32:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728491540000|2024-10-09 16:32:20|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|7
1728491550000|2024-10-09 16:32:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1728491560000|2024-10-09 16:32:40|46.5|46.2|46.54|46.24|46.54|46.24|46.5|46.2|5
1728491570000|2024-10-09 16:32:50|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|5
1728491580000|2024-10-09 16:33:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1728491600000|2024-10-09 16:33:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728491610000|2024-10-09 16:33:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728491620000|2024-10-09 16:33:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728491630000|2024-10-09 16:33:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1728491640000|2024-10-09 16:34:00|46.58|46.28|46.54|46.24|46.58|46.28|46.53|46.23|11
1728491650000|2024-10-09 16:34:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728491660000|2024-10-09 16:34:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|9
1728491670000|2024-10-09 16:34:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728491680000|2024-10-09 16:34:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1728491690000|2024-10-09 16:34:50|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1728491700000|2024-10-09 16:35:00|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1728491710000|2024-10-09 16:35:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728491720000|2024-10-09 16:35:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728491730000|2024-10-09 16:35:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728491790000|2024-10-09 16:36:30|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|8
1728491800000|2024-10-09 16:36:40|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1728491810000|2024-10-09 16:36:50|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1728491820000|2024-10-09 16:37:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728491830000|2024-10-09 16:37:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728491850000|2024-10-09 16:37:30|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1728491860000|2024-10-09 16:37:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1728491870000|2024-10-09 16:37:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728491880000|2024-10-09 16:38:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728491900000|2024-10-09 16:38:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1728491910000|2024-10-09 16:38:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728491920000|2024-10-09 16:38:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728491930000|2024-10-09 16:38:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728491940000|2024-10-09 16:39:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1728491960000|2024-10-09 16:39:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728491980000|2024-10-09 16:39:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728491990000|2024-10-09 16:39:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728492000000|2024-10-09 16:40:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728492010000|2024-10-09 16:40:10|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|9
1728492020000|2024-10-09 16:40:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728492030000|2024-10-09 16:40:30|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|8
1728492040000|2024-10-09 16:40:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728492050000|2024-10-09 16:40:50|46.6|46.3|46.57|46.27|46.6|46.3|46.57|46.27|4
1728492060000|2024-10-09 16:41:00|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|8
1728492070000|2024-10-09 16:41:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1728492080000|2024-10-09 16:41:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1728492090000|2024-10-09 16:41:30|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|13
1728492100000|2024-10-09 16:41:40|46.53|46.23|46.54|46.24|46.56|46.26|46.53|46.23|18
1728492110000|2024-10-09 16:41:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1728492120000|2024-10-09 16:42:00|46.54|46.24|46.54|46.24|46.56|46.26|46.53|46.23|11
1728492130000|2024-10-09 16:42:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|6
1728492140000|2024-10-09 16:42:20|46.55|46.25|46.56|46.26|46.57|46.27|46.54|46.24|8
1728492150000|2024-10-09 16:42:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|7
1728492160000|2024-10-09 16:42:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|8
1728492170000|2024-10-09 16:42:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728492330000|2024-10-09 16:45:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1728492340000|2024-10-09 16:45:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|12
1728492350000|2024-10-09 16:45:50|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728492360000|2024-10-09 16:46:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1728492370000|2024-10-09 16:46:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728492380000|2024-10-09 16:46:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1728492390000|2024-10-09 16:46:30|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|4
1728492400000|2024-10-09 16:46:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1728492410000|2024-10-09 16:46:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1728492420000|2024-10-09 16:47:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|10
1728492430000|2024-10-09 16:47:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728492440000|2024-10-09 16:47:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|6
1728492460000|2024-10-09 16:47:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|8
1728492470000|2024-10-09 16:47:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1728492480000|2024-10-09 16:48:00|46.6|46.3|46.58|46.28|46.61|46.31|46.58|46.28|5
1728492510000|2024-10-09 16:48:30|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1728492520000|2024-10-09 16:48:40|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|5
1728492540000|2024-10-09 16:49:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|8
1728492550000|2024-10-09 16:49:10|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|4
1728492560000|2024-10-09 16:49:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728492570000|2024-10-09 16:49:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1728492580000|2024-10-09 16:49:40|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|5
1728492590000|2024-10-09 16:49:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1728492600000|2024-10-09 16:50:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728492610000|2024-10-09 16:50:10|46.54|46.24|46.53|46.23|46.56|46.26|46.53|46.23|6
1728492620000|2024-10-09 16:50:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1728492630000|2024-10-09 16:50:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1728492650000|2024-10-09 16:50:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728492660000|2024-10-09 16:51:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728492670000|2024-10-09 16:51:10|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|3
1728492690000|2024-10-09 16:51:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728492700000|2024-10-09 16:51:40|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|4
1728492720000|2024-10-09 16:52:00|46.55|46.25|46.53|46.23|46.55|46.25|46.52|46.22|6
1728492730000|2024-10-09 16:52:10|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1728492740000|2024-10-09 16:52:20|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|5
1728492750000|2024-10-09 16:52:30|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|7
1728492760000|2024-10-09 16:52:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728492770000|2024-10-09 16:52:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1728492780000|2024-10-09 16:53:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1728492800000|2024-10-09 16:53:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728492810000|2024-10-09 16:53:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728492820000|2024-10-09 16:53:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728492830000|2024-10-09 16:53:50|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1728492850000|2024-10-09 16:54:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1728492860000|2024-10-09 16:54:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1728492870000|2024-10-09 16:54:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728492890000|2024-10-09 16:54:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728492920000|2024-10-09 16:55:20|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|6
1728492930000|2024-10-09 16:55:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728492940000|2024-10-09 16:55:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728492950000|2024-10-09 16:55:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728492960000|2024-10-09 16:56:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728492970000|2024-10-09 16:56:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728492990000|2024-10-09 16:56:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728493010000|2024-10-09 16:56:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728493030000|2024-10-09 16:57:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728493040000|2024-10-09 16:57:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728493060000|2024-10-09 16:57:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728493070000|2024-10-09 16:57:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1728493090000|2024-10-09 16:58:10|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1728493130000|2024-10-09 16:58:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728493200000|2024-10-09 17:00:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|5
1728493210000|2024-10-09 17:00:10|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1728493220000|2024-10-09 17:00:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728493240000|2024-10-09 17:00:40|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1728493250000|2024-10-09 17:00:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1728493260000|2024-10-09 17:01:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1728493270000|2024-10-09 17:01:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728493290000|2024-10-09 17:01:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1728493300000|2024-10-09 17:01:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728493350000|2024-10-09 17:02:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728493360000|2024-10-09 17:02:40|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1728493380000|2024-10-09 17:03:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1728493390000|2024-10-09 17:03:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1728493400000|2024-10-09 17:03:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1728493430000|2024-10-09 17:03:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1728494150000|2024-10-09 17:15:50|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|2
1728494160000|2024-10-09 17:16:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728494170000|2024-10-09 17:16:10|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|4
1728494180000|2024-10-09 17:16:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1728494190000|2024-10-09 17:16:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728494200000|2024-10-09 17:16:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728494210000|2024-10-09 17:16:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1728494220000|2024-10-09 17:17:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728494230000|2024-10-09 17:17:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728494240000|2024-10-09 17:17:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728494250000|2024-10-09 17:17:30|46.66|46.36|46.66|46.36|46.68|46.38|46.66|46.36|5
1728494260000|2024-10-09 17:17:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728494280000|2024-10-09 17:18:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728494320000|2024-10-09 17:18:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728494330000|2024-10-09 17:18:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728494340000|2024-10-09 17:19:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728494350000|2024-10-09 17:19:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728494930000|2024-10-09 17:28:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|2
1728494940000|2024-10-09 17:29:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728495470000|2024-10-09 17:37:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728495480000|2024-10-09 17:38:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1728495490000|2024-10-09 17:38:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728495520000|2024-10-09 17:38:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728495540000|2024-10-09 17:39:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1728495550000|2024-10-09 17:39:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728495560000|2024-10-09 17:39:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728495580000|2024-10-09 17:39:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728495590000|2024-10-09 17:39:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728495620000|2024-10-09 17:40:20|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|3
1728495630000|2024-10-09 17:40:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728495640000|2024-10-09 17:40:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728495660000|2024-10-09 17:41:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728495710000|2024-10-09 17:41:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1728496250000|2024-10-09 17:50:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728496260000|2024-10-09 17:51:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|2
1728496270000|2024-10-09 17:51:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728496280000|2024-10-09 17:51:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728496320000|2024-10-09 17:52:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728496330000|2024-10-09 17:52:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1728496340000|2024-10-09 17:52:20|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|2
1728496350000|2024-10-09 17:52:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728496750000|2024-10-09 17:59:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728496770000|2024-10-09 17:59:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728496780000|2024-10-09 17:59:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728496800000|2024-10-09 18:00:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1728496810000|2024-10-09 18:00:10|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|4
1728496820000|2024-10-09 18:00:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1728496830000|2024-10-09 18:00:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728496840000|2024-10-09 18:00:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728496850000|2024-10-09 18:00:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1728496870000|2024-10-09 18:01:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1728496880000|2024-10-09 18:01:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728496900000|2024-10-09 18:01:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1728496910000|2024-10-09 18:01:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728496980000|2024-10-09 18:03:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728496990000|2024-10-09 18:03:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728497000000|2024-10-09 18:03:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728497010000|2024-10-09 18:03:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728497060000|2024-10-09 18:04:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728497080000|2024-10-09 18:04:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728497090000|2024-10-09 18:04:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1728497100000|2024-10-09 18:05:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1728497110000|2024-10-09 18:05:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1728497120000|2024-10-09 18:05:20|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|4
1728497130000|2024-10-09 18:05:30|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1728497140000|2024-10-09 18:05:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728497150000|2024-10-09 18:05:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728497160000|2024-10-09 18:06:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728497530000|2024-10-09 18:12:10|46.5|46.2|46.5|46.2|46.5|46.2|46.47|46.17|6
1728497540000|2024-10-09 18:12:20|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|3
1728497550000|2024-10-09 18:12:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728497560000|2024-10-09 18:12:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728497570000|2024-10-09 18:12:50|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|5
1728497580000|2024-10-09 18:13:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728497590000|2024-10-09 18:13:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728497600000|2024-10-09 18:13:20|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1728497610000|2024-10-09 18:13:30|46.46|46.16|46.43|46.13|46.46|46.16|46.42|46.12|7
1728497620000|2024-10-09 18:13:40|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|5
1728497630000|2024-10-09 18:13:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728497640000|2024-10-09 18:14:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|8
1728497650000|2024-10-09 18:14:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728497660000|2024-10-09 18:14:20|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|7
1728497670000|2024-10-09 18:14:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728497680000|2024-10-09 18:14:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728497690000|2024-10-09 18:14:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1728497700000|2024-10-09 18:15:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1728497710000|2024-10-09 18:15:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728497720000|2024-10-09 18:15:20|46.33|46.03|46.35|46.05|46.36|46.06|46.33|46.03|7
1728497730000|2024-10-09 18:15:30|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|8
1728497740000|2024-10-09 18:15:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728497750000|2024-10-09 18:15:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728497760000|2024-10-09 18:16:00|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|5
1728497770000|2024-10-09 18:16:10|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|5
1728497780000|2024-10-09 18:16:20|46.33|46.03|46.33|46.03|46.33|46.03|46.31|46.01|4
1728497790000|2024-10-09 18:16:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728497800000|2024-10-09 18:16:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1728497810000|2024-10-09 18:16:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1728497820000|2024-10-09 18:17:00|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|2
1728497830000|2024-10-09 18:17:10|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|6
1728497840000|2024-10-09 18:17:20|46.25|45.95|46.27|45.97|46.27|45.97|46.24|45.94|7
1728497850000|2024-10-09 18:17:30|46.26|45.96|46.26|45.96|46.26|45.96|46.24|45.94|5
1728497860000|2024-10-09 18:17:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1728497870000|2024-10-09 18:17:50|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|5
1728497880000|2024-10-09 18:18:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1728497900000|2024-10-09 18:18:20|46.21|45.91|46.17|45.87|46.21|45.91|46.14|45.84|5
1728497910000|2024-10-09 18:18:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1728497920000|2024-10-09 18:18:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1728497930000|2024-10-09 18:18:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1728497940000|2024-10-09 18:19:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1728497950000|2024-10-09 18:19:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728497960000|2024-10-09 18:19:20|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|6
1728497970000|2024-10-09 18:19:30|46.13|45.83|46.15|45.85|46.16|45.86|46.13|45.83|5
1728497980000|2024-10-09 18:19:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728497990000|2024-10-09 18:19:50|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|7
1728498000000|2024-10-09 18:20:00|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1728498010000|2024-10-09 18:20:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728498020000|2024-10-09 18:20:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728498030000|2024-10-09 18:20:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728498040000|2024-10-09 18:20:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728498050000|2024-10-09 18:20:50|46.11|45.81|46.15|45.85|46.15|45.85|46.11|45.81|5
1728498060000|2024-10-09 18:21:00|46.16|45.86|46.19|45.89|46.19|45.89|46.16|45.86|3
1728498070000|2024-10-09 18:21:10|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1728498080000|2024-10-09 18:21:20|46.22|45.92|46.26|45.96|46.26|45.96|46.22|45.92|3
1728498110000|2024-10-09 18:21:50|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|2
1728498120000|2024-10-09 18:22:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1728498130000|2024-10-09 18:22:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728498140000|2024-10-09 18:22:20|46.24|45.94|46.19|45.89|46.24|45.94|46.19|45.89|3
1728498150000|2024-10-09 18:22:30|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|4
1728498160000|2024-10-09 18:22:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1728498170000|2024-10-09 18:22:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728498180000|2024-10-09 18:23:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1728498190000|2024-10-09 18:23:10|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|4
1728498200000|2024-10-09 18:23:20|46.27|45.97|46.3|46|46.3|46|46.27|45.97|3
1728498220000|2024-10-09 18:23:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1728498230000|2024-10-09 18:23:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728498570000|2024-10-09 18:29:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728498580000|2024-10-09 18:29:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728498590000|2024-10-09 18:29:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728498760000|2024-10-09 18:32:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728498780000|2024-10-09 18:33:00|46.3|46|46.28|45.98|46.3|46|46.28|45.98|2
1728498790000|2024-10-09 18:33:10|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|4
1728498800000|2024-10-09 18:33:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728498810000|2024-10-09 18:33:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1728498830000|2024-10-09 18:33:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728498840000|2024-10-09 18:34:00|46.32|46.02|46.3|46|46.32|46.02|46.29|45.99|4
1728498850000|2024-10-09 18:34:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728498860000|2024-10-09 18:34:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728498870000|2024-10-09 18:34:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728498880000|2024-10-09 18:34:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728498890000|2024-10-09 18:34:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1728498900000|2024-10-09 18:35:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728499090000|2024-10-09 18:38:10|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1728499160000|2024-10-09 18:39:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728499180000|2024-10-09 18:39:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728499200000|2024-10-09 18:40:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728499220000|2024-10-09 18:40:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1728499240000|2024-10-09 18:40:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728499290000|2024-10-09 18:41:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728499340000|2024-10-09 18:42:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1728499350000|2024-10-09 18:42:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1728499380000|2024-10-09 18:43:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728499400000|2024-10-09 18:43:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1728499410000|2024-10-09 18:43:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728499430000|2024-10-09 18:43:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728499450000|2024-10-09 18:44:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728499500000|2024-10-09 18:45:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728499510000|2024-10-09 18:45:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728499870000|2024-10-09 18:51:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728499880000|2024-10-09 18:51:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728499900000|2024-10-09 18:51:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728499910000|2024-10-09 18:51:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728499930000|2024-10-09 18:52:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1728499940000|2024-10-09 18:52:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728499950000|2024-10-09 18:52:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728499960000|2024-10-09 18:52:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728499970000|2024-10-09 18:52:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728499980000|2024-10-09 18:53:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728499990000|2024-10-09 18:53:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728500000000|2024-10-09 18:53:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728500020000|2024-10-09 18:53:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728500040000|2024-10-09 18:54:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728500080000|2024-10-09 18:54:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728500100000|2024-10-09 18:55:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728500140000|2024-10-09 18:55:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728500150000|2024-10-09 18:55:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728500160000|2024-10-09 18:56:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728500170000|2024-10-09 18:56:10|46.2|45.9|46.24|45.94|46.24|45.94|46.2|45.9|3
1728500180000|2024-10-09 18:56:20|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|3
1728500190000|2024-10-09 18:56:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1728500200000|2024-10-09 18:56:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728500210000|2024-10-09 18:56:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728500220000|2024-10-09 18:57:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1728500240000|2024-10-09 18:57:20|46.2|45.9|46.23|45.93|46.23|45.93|46.2|45.9|3
1728500260000|2024-10-09 18:57:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728500300000|2024-10-09 18:58:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728500310000|2024-10-09 18:58:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728500320000|2024-10-09 18:58:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728500370000|2024-10-09 18:59:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728500390000|2024-10-09 18:59:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728500400000|2024-10-09 19:00:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728500420000|2024-10-09 19:00:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728500430000|2024-10-09 19:00:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728500450000|2024-10-09 19:00:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728500460000|2024-10-09 19:01:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728500480000|2024-10-09 19:01:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728500500000|2024-10-09 19:01:40|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1728500510000|2024-10-09 19:01:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728500520000|2024-10-09 19:02:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728500540000|2024-10-09 19:02:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728500550000|2024-10-09 19:02:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728500580000|2024-10-09 19:03:00|46.3|46|46.33|46.03|46.33|46.03|46.3|46|4
1728500590000|2024-10-09 19:03:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728500600000|2024-10-09 19:03:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728500610000|2024-10-09 19:03:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728500620000|2024-10-09 19:03:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728500640000|2024-10-09 19:04:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728500730000|2024-10-09 19:05:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728500750000|2024-10-09 19:05:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728500780000|2024-10-09 19:06:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728500790000|2024-10-09 19:06:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728500840000|2024-10-09 19:07:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728500850000|2024-10-09 19:07:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728500880000|2024-10-09 19:08:00|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|4
1728500890000|2024-10-09 19:08:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728500940000|2024-10-09 19:09:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728500950000|2024-10-09 19:09:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728500970000|2024-10-09 19:09:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728500990000|2024-10-09 19:09:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728501180000|2024-10-09 19:13:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728501190000|2024-10-09 19:13:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728501200000|2024-10-09 19:13:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728501210000|2024-10-09 19:13:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728501220000|2024-10-09 19:13:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728501250000|2024-10-09 19:14:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1728501260000|2024-10-09 19:14:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728501270000|2024-10-09 19:14:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728501290000|2024-10-09 19:14:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728501310000|2024-10-09 19:15:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728501320000|2024-10-09 19:15:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728501340000|2024-10-09 19:15:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728501350000|2024-10-09 19:15:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728501360000|2024-10-09 19:16:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728501370000|2024-10-09 19:16:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728501380000|2024-10-09 19:16:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728501390000|2024-10-09 19:16:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728501400000|2024-10-09 19:16:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728501410000|2024-10-09 19:16:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728501430000|2024-10-09 19:17:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728501440000|2024-10-09 19:17:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728501450000|2024-10-09 19:17:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728501480000|2024-10-09 19:18:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728501950000|2024-10-09 19:25:50|46.14|45.84|46.04|45.74|46.14|45.84|46.04|45.74|2
1728501970000|2024-10-09 19:26:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728501980000|2024-10-09 19:26:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1728502020000|2024-10-09 19:27:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1728502030000|2024-10-09 19:27:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728502040000|2024-10-09 19:27:20|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1728502050000|2024-10-09 19:27:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728502060000|2024-10-09 19:27:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728502070000|2024-10-09 19:27:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728502080000|2024-10-09 19:28:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728502100000|2024-10-09 19:28:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728502120000|2024-10-09 19:28:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728502150000|2024-10-09 19:29:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728502170000|2024-10-09 19:29:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728502180000|2024-10-09 19:29:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728502210000|2024-10-09 19:30:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728502730000|2024-10-09 19:38:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728502740000|2024-10-09 19:39:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728502800000|2024-10-09 19:40:00|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1728502820000|2024-10-09 19:40:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728502830000|2024-10-09 19:40:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728502840000|2024-10-09 19:40:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728502870000|2024-10-09 19:41:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728502880000|2024-10-09 19:41:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728502890000|2024-10-09 19:41:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728502910000|2024-10-09 19:41:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728502960000|2024-10-09 19:42:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728502980000|2024-10-09 19:43:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1728503070000|2024-10-09 19:44:30|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|3
1728503090000|2024-10-09 19:44:50|46.09|45.79|46.12|45.82|46.12|45.82|46.09|45.79|2
1728503100000|2024-10-09 19:45:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728503120000|2024-10-09 19:45:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728503130000|2024-10-09 19:45:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728503140000|2024-10-09 19:45:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728503160000|2024-10-09 19:46:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728503180000|2024-10-09 19:46:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728503220000|2024-10-09 19:47:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728503240000|2024-10-09 19:47:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728503250000|2024-10-09 19:47:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728503270000|2024-10-09 19:47:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728503280000|2024-10-09 19:48:00|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1728503300000|2024-10-09 19:48:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728503320000|2024-10-09 19:48:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728503340000|2024-10-09 19:49:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728503360000|2024-10-09 19:49:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728503500000|2024-10-09 19:51:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1728503520000|2024-10-09 19:52:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728503530000|2024-10-09 19:52:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728503540000|2024-10-09 19:52:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728503580000|2024-10-09 19:53:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728503590000|2024-10-09 19:53:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728503640000|2024-10-09 19:54:00|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|4
1728503680000|2024-10-09 19:54:40|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|4
1728503710000|2024-10-09 19:55:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728503720000|2024-10-09 19:55:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728503730000|2024-10-09 19:55:30|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|3
1728503790000|2024-10-09 19:56:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728503800000|2024-10-09 19:56:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728503810000|2024-10-09 19:56:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728503880000|2024-10-09 19:58:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728503890000|2024-10-09 19:58:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728503900000|2024-10-09 19:58:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1728503920000|2024-10-09 19:58:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728503940000|2024-10-09 19:59:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728503950000|2024-10-09 19:59:10|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1728503960000|2024-10-09 19:59:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728503970000|2024-10-09 19:59:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728503980000|2024-10-09 19:59:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728504000000|2024-10-09 20:00:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728504030000|2024-10-09 20:00:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728504040000|2024-10-09 20:00:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1728504290000|2024-10-09 20:04:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728504300000|2024-10-09 20:05:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1728504310000|2024-10-09 20:05:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728504320000|2024-10-09 20:05:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728504350000|2024-10-09 20:05:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728504360000|2024-10-09 20:06:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728504370000|2024-10-09 20:06:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728504400000|2024-10-09 20:06:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728504430000|2024-10-09 20:07:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728504440000|2024-10-09 20:07:20|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|3
1728504460000|2024-10-09 20:07:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728504470000|2024-10-09 20:07:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728504480000|2024-10-09 20:08:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728504510000|2024-10-09 20:08:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728504550000|2024-10-09 20:09:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728504570000|2024-10-09 20:09:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728504810000|2024-10-09 20:13:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728504840000|2024-10-09 20:14:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728504850000|2024-10-09 20:14:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728504890000|2024-10-09 20:14:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728504900000|2024-10-09 20:15:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728504920000|2024-10-09 20:15:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728504950000|2024-10-09 20:15:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728504960000|2024-10-09 20:16:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728504980000|2024-10-09 20:16:20|46|45.7|46.03|45.73|46.03|45.73|46|45.7|5
1728504990000|2024-10-09 20:16:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728505000000|2024-10-09 20:16:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728505020000|2024-10-09 20:17:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1728505040000|2024-10-09 20:17:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728505050000|2024-10-09 20:17:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728505060000|2024-10-09 20:17:40|45.96|45.66|45.91|45.61|45.96|45.66|45.91|45.61|4
1728505090000|2024-10-09 20:18:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728505100000|2024-10-09 20:18:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728505120000|2024-10-09 20:18:40|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|4
1728505130000|2024-10-09 20:18:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1728505140000|2024-10-09 20:19:00|45.88|45.58|45.86|45.56|45.88|45.58|45.85|45.55|5
1728505150000|2024-10-09 20:19:10|45.85|45.55|45.85|45.55|45.85|45.55|45.82|45.52|9
1728505160000|2024-10-09 20:19:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|4
1728505170000|2024-10-09 20:19:30|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1728505180000|2024-10-09 20:19:40|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1728505190000|2024-10-09 20:19:50|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|5
1728505200000|2024-10-09 20:20:00|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1728505210000|2024-10-09 20:20:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728505230000|2024-10-09 20:20:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728505240000|2024-10-09 20:20:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728505260000|2024-10-09 20:21:00|45.83|45.53|45.82|45.52|45.83|45.53|45.81|45.51|3
1728505270000|2024-10-09 20:21:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728505280000|2024-10-09 20:21:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728505290000|2024-10-09 20:21:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1728505300000|2024-10-09 20:21:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728505310000|2024-10-09 20:21:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728505590000|2024-10-09 20:26:30|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|2
1728505600000|2024-10-09 20:26:40|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1728505610000|2024-10-09 20:26:50|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|4
1728505620000|2024-10-09 20:27:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1728505630000|2024-10-09 20:27:10|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1728505670000|2024-10-09 20:27:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1728505680000|2024-10-09 20:28:00|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|3
1728505690000|2024-10-09 20:28:10|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1728505700000|2024-10-09 20:28:20|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1728505730000|2024-10-09 20:28:50|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1728505750000|2024-10-09 20:29:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728505780000|2024-10-09 20:29:40|45.79|45.49|45.81|45.51|45.82|45.52|45.79|45.49|4
1728505790000|2024-10-09 20:29:50|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1728505800000|2024-10-09 20:30:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728505810000|2024-10-09 20:30:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728505850000|2024-10-09 20:30:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728505860000|2024-10-09 20:31:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728505870000|2024-10-09 20:31:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728505880000|2024-10-09 20:31:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728505890000|2024-10-09 20:31:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728505900000|2024-10-09 20:31:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728505920000|2024-10-09 20:32:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|5
1728505930000|2024-10-09 20:32:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|6
1728505940000|2024-10-09 20:32:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728505950000|2024-10-09 20:32:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728505960000|2024-10-09 20:32:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728505970000|2024-10-09 20:32:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|4
1728505990000|2024-10-09 20:33:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1728506020000|2024-10-09 20:33:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728506030000|2024-10-09 20:33:50|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1728506040000|2024-10-09 20:34:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1728506050000|2024-10-09 20:34:10|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|3
1728506060000|2024-10-09 20:34:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728506070000|2024-10-09 20:34:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728506080000|2024-10-09 20:34:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728506100000|2024-10-09 20:35:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728506110000|2024-10-09 20:35:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1728506130000|2024-10-09 20:35:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728506150000|2024-10-09 20:35:50|45.87|45.57|45.86|45.56|45.88|45.58|45.85|45.55|6
1728506160000|2024-10-09 20:36:00|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728506170000|2024-10-09 20:36:10|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|5
1728506190000|2024-10-09 20:36:30|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1728506200000|2024-10-09 20:36:40|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1728506210000|2024-10-09 20:36:50|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|5
1728506220000|2024-10-09 20:37:00|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|7
1728506230000|2024-10-09 20:37:10|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728506260000|2024-10-09 20:37:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728506270000|2024-10-09 20:37:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728506280000|2024-10-09 20:38:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1728506290000|2024-10-09 20:38:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728506300000|2024-10-09 20:38:20|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728506310000|2024-10-09 20:38:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|6
1728506340000|2024-10-09 20:39:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728506360000|2024-10-09 20:39:20|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1728506370000|2024-10-09 20:39:30|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1728506400000|2024-10-09 20:40:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1728506410000|2024-10-09 20:40:10|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|2
1728506420000|2024-10-09 20:40:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728506430000|2024-10-09 20:40:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1728506510000|2024-10-09 20:41:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728506530000|2024-10-09 20:42:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728506550000|2024-10-09 20:42:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1728506560000|2024-10-09 20:42:40|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1728506570000|2024-10-09 20:42:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1728506580000|2024-10-09 20:43:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1728506600000|2024-10-09 20:43:20|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|6
1728506610000|2024-10-09 20:43:30|45.96|45.66|45.97|45.67|45.97|45.67|45.95|45.65|4
1728506640000|2024-10-09 20:44:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728506660000|2024-10-09 20:44:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1728506680000|2024-10-09 20:44:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728506690000|2024-10-09 20:44:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728506700000|2024-10-09 20:45:00|45.98|45.68|45.96|45.66|45.99|45.69|45.96|45.66|9
1728506710000|2024-10-09 20:45:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|5
1728506720000|2024-10-09 20:45:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728506730000|2024-10-09 20:45:30|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1728506740000|2024-10-09 20:45:40|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1728506750000|2024-10-09 20:45:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728506760000|2024-10-09 20:46:00|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|3
1728506770000|2024-10-09 20:46:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1728506780000|2024-10-09 20:46:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|6
1728506810000|2024-10-09 20:46:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728506820000|2024-10-09 20:47:00|45.93|45.63|45.92|45.62|45.94|45.64|45.92|45.62|4
1728506830000|2024-10-09 20:47:10|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1728506840000|2024-10-09 20:47:20|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1728506850000|2024-10-09 20:47:30|45.85|45.55|45.81|45.51|45.85|45.55|45.81|45.51|9
1728506860000|2024-10-09 20:47:40|45.82|45.52|45.79|45.49|45.82|45.52|45.78|45.48|16
1728506870000|2024-10-09 20:47:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728506880000|2024-10-09 20:48:00|45.81|45.51|45.86|45.56|45.86|45.56|45.81|45.51|7
1728506890000|2024-10-09 20:48:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728506900000|2024-10-09 20:48:20|45.83|45.53|45.81|45.51|45.83|45.53|45.8|45.5|3
1728506910000|2024-10-09 20:48:30|45.8|45.5|45.78|45.48|45.81|45.51|45.78|45.48|4
1728506920000|2024-10-09 20:48:40|45.77|45.47|45.74|45.44|45.77|45.47|45.69|45.39|11
1728506930000|2024-10-09 20:48:50|45.73|45.43|45.66|45.36|45.73|45.43|45.66|45.36|13
1728506940000|2024-10-09 20:49:00|45.67|45.37|45.72|45.42|45.74|45.44|45.67|45.37|11
1728506950000|2024-10-09 20:49:10|45.71|45.41|45.75|45.45|45.75|45.45|45.71|45.41|7
1728506960000|2024-10-09 20:49:20|45.74|45.44|45.74|45.44|45.76|45.46|45.74|45.44|7
1728506970000|2024-10-09 20:49:30|45.73|45.43|45.76|45.46|45.76|45.46|45.71|45.41|12
1728506980000|2024-10-09 20:49:40|45.75|45.45|45.71|45.41|45.75|45.45|45.71|45.41|4
1728506990000|2024-10-09 20:49:50|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1728507000000|2024-10-09 20:50:00|45.69|45.39|45.69|45.39|45.7|45.4|45.69|45.39|5
1728507010000|2024-10-09 20:50:10|45.67|45.37|45.55|45.25|45.68|45.38|45.55|45.25|9
1728507020000|2024-10-09 20:50:20|45.52|45.22|45.49|45.19|45.54|45.24|45.49|45.19|11
1728507030000|2024-10-09 20:50:30|45.48|45.18|45.48|45.18|45.49|45.19|45.43|45.13|12
1728507040000|2024-10-09 20:50:40|45.49|45.19|45.54|45.24|45.55|45.25|45.45|45.15|11
1728507050000|2024-10-09 20:50:50|45.53|45.23|45.5|45.2|45.53|45.23|45.49|45.19|6
1728507060000|2024-10-09 20:51:00|45.49|45.19|45.53|45.23|45.54|45.24|45.48|45.18|10
1728507070000|2024-10-09 20:51:10|45.52|45.22|45.52|45.22|45.53|45.23|45.5|45.2|7
1728507150000|2024-10-09 20:52:30|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1728507160000|2024-10-09 20:52:40|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1728507170000|2024-10-09 20:52:50|45.44|45.14|45.4|45.1|45.44|45.14|45.4|45.1|4
1728507180000|2024-10-09 20:53:00|45.41|45.11|45.37|45.07|45.42|45.12|45.36|45.06|6
1728507190000|2024-10-09 20:53:10|45.38|45.08|45.36|45.06|45.38|45.08|45.33|45.03|7
1728507200000|2024-10-09 20:53:20|45.34|45.04|45.35|45.05|45.35|45.05|45.3|45|11
1728507210000|2024-10-09 20:53:30|45.36|45.06|45.34|45.04|45.36|45.06|45.33|45.03|6
1728507220000|2024-10-09 20:53:40|45.36|45.06|45.38|45.08|45.38|45.08|45.35|45.05|4
1728507230000|2024-10-09 20:53:50|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1728507240000|2024-10-09 20:54:00|45.4|45.1|45.4|45.1|45.43|45.13|45.4|45.1|7
1728507250000|2024-10-09 20:54:10|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|4
1728507260000|2024-10-09 20:54:20|45.39|45.09|45.33|45.03|45.41|45.11|45.32|45.02|8
1728507270000|2024-10-09 20:54:30|45.3|45|45.34|45.04|45.34|45.04|45.3|45|4
1728507280000|2024-10-09 20:54:40|45.35|45.05|45.4|45.1|45.4|45.1|45.35|45.05|8
1728507290000|2024-10-09 20:54:50|45.39|45.09|45.4|45.1|45.42|45.12|45.39|45.09|5
1728507300000|2024-10-09 20:55:00|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|5
1728507310000|2024-10-09 20:55:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1728507320000|2024-10-09 20:55:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1728507330000|2024-10-09 20:55:30|45.29|44.99|45.3|45|45.33|45.03|45.29|44.99|6
1728507340000|2024-10-09 20:55:40|45.29|44.99|45.24|44.94|45.29|44.99|45.24|44.94|5
1728507350000|2024-10-09 20:55:50|45.25|44.95|45.28|44.98|45.29|44.99|45.25|44.95|6
1728507360000|2024-10-09 20:56:00|45.29|44.99|45.34|45.04|45.35|45.05|45.29|44.99|7
1728507370000|2024-10-09 20:56:10|45.32|45.02|45.37|45.07|45.37|45.07|45.31|45.01|7
1728507380000|2024-10-09 20:56:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1728507400000|2024-10-09 20:56:40|45.38|45.08|45.39|45.09|45.42|45.12|45.38|45.08|6
1728507410000|2024-10-09 20:56:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|6
1728507420000|2024-10-09 20:57:00|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1728507430000|2024-10-09 20:57:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1728507440000|2024-10-09 20:57:20|45.39|45.09|45.34|45.04|45.39|45.09|45.34|45.04|3
1728507450000|2024-10-09 20:57:30|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|7
1728507460000|2024-10-09 20:57:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1728507470000|2024-10-09 20:57:50|45.28|44.98|45.3|45|45.31|45.01|45.28|44.98|5
1728507480000|2024-10-09 20:58:00|45.31|45.01|45.34|45.04|45.34|45.04|45.31|45.01|3
1728507490000|2024-10-09 20:58:10|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|4
1728507500000|2024-10-09 20:58:20|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1728507510000|2024-10-09 20:58:30|45.33|45.03|45.37|45.07|45.37|45.07|45.33|45.03|3
1728507520000|2024-10-09 20:58:40|45.38|45.08|45.37|45.07|45.38|45.08|45.36|45.06|4
1728507530000|2024-10-09 20:58:50|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1728507540000|2024-10-09 20:59:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1728507570000|2024-10-09 20:59:30|45.33|45.03|45.27|44.97|45.34|45.04|45.26|44.96|14
1728507580000|2024-10-09 20:59:40|45.26|44.96|45.25|44.95|45.26|44.96|45.24|44.94|4
1728507590000|2024-10-09 20:59:50|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|6
1728507600000|2024-10-09 21:00:00|45.24|44.94|45.18|44.88|45.24|44.94|45.18|44.88|10
1728507610000|2024-10-09 21:00:10|45.17|44.87|45.24|44.94|45.24|44.94|45.17|44.87|10
1728507620000|2024-10-09 21:00:20|45.23|44.93|45.21|44.91|45.23|44.93|45.19|44.89|11
1728507630000|2024-10-09 21:00:30|45.22|44.92|45.19|44.89|45.23|44.93|45.19|44.89|7
1728507640000|2024-10-09 21:00:40|45.2|44.9|45.18|44.88|45.2|44.9|45.17|44.87|7
1728507650000|2024-10-09 21:00:50|45.17|44.87|45.18|44.88|45.2|44.9|45.17|44.87|10
1728507660000|2024-10-09 21:01:00|45.19|44.89|45.18|44.88|45.2|44.9|45.16|44.86|10
1728507670000|2024-10-09 21:01:10|45.17|44.87|45.18|44.88|45.19|44.89|45.17|44.87|8
1728507680000|2024-10-09 21:01:20|45.16|44.86|45.19|44.89|45.19|44.89|45.16|44.86|3
1728507690000|2024-10-09 21:01:30|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1728507700000|2024-10-09 21:01:40|45.19|44.89|45.17|44.87|45.2|44.9|45.16|44.86|13
1728507710000|2024-10-09 21:01:50|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|5
1728507720000|2024-10-09 21:02:00|45.19|44.89|45.15|44.85|45.19|44.89|45.15|44.85|4
1728507730000|2024-10-09 21:02:10|45.16|44.86|45.2|44.9|45.2|44.9|45.16|44.86|9
1728507740000|2024-10-09 21:02:20|45.21|44.91|45.26|44.96|45.26|44.96|45.21|44.91|10
1728507750000|2024-10-09 21:02:30|45.27|44.97|45.29|44.99|45.29|44.99|45.26|44.96|11
1728507760000|2024-10-09 21:02:40|45.3|45|45.26|44.96|45.31|45.01|45.26|44.96|11
1728507770000|2024-10-09 21:02:50|45.27|44.97|45.25|44.95|45.27|44.97|45.25|44.95|11
1728507780000|2024-10-09 21:03:00|45.26|44.96|45.27|44.97|45.29|44.99|45.26|44.96|9
1728507790000|2024-10-09 21:03:10|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1728507800000|2024-10-09 21:03:20|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|3
1728507810000|2024-10-09 21:03:30|45.23|44.93|45.26|44.96|45.27|44.97|45.22|44.92|8
1728507820000|2024-10-09 21:03:40|45.25|44.95|45.29|44.99|45.29|44.99|45.25|44.95|9
1728507830000|2024-10-09 21:03:50|45.3|45|45.28|44.98|45.32|45.02|45.28|44.98|8
1728507840000|2024-10-09 21:04:00|45.27|44.97|45.3|45|45.32|45.02|45.27|44.97|11
1728507850000|2024-10-09 21:04:10|45.31|45.01|45.34|45.04|45.34|45.04|45.3|45|10
1728507860000|2024-10-09 21:04:20|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|5
1728507870000|2024-10-09 21:04:30|45.32|45.02|45.33|45.03|45.33|45.03|45.31|45.01|6
1728507880000|2024-10-09 21:04:40|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1728507890000|2024-10-09 21:04:50|45.33|45.03|45.29|44.99|45.33|45.03|45.29|44.99|6
1728507900000|2024-10-09 21:05:00|45.28|44.98|45.28|44.98|45.3|45|45.27|44.97|8
1728507910000|2024-10-09 21:05:10|45.27|44.97|45.26|44.96|45.28|44.98|45.26|44.96|6
1728507920000|2024-10-09 21:05:20|45.25|44.95|45.27|44.97|45.28|44.98|45.25|44.95|9
1728507930000|2024-10-09 21:05:30|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|6
1728507940000|2024-10-09 21:05:40|45.3|45|45.33|45.03|45.33|45.03|45.3|45|8
1728507950000|2024-10-09 21:05:50|45.34|45.04|45.37|45.07|45.37|45.07|45.34|45.04|6
1728507960000|2024-10-09 21:06:00|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|8
1728507970000|2024-10-09 21:06:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1728507980000|2024-10-09 21:06:20|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|6
1728507990000|2024-10-09 21:06:30|45.39|45.09|45.34|45.04|45.39|45.09|45.34|45.04|5
1728508000000|2024-10-09 21:06:40|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|9
1728508010000|2024-10-09 21:06:50|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|9
1728508020000|2024-10-09 21:07:00|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1728508030000|2024-10-09 21:07:10|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1728508040000|2024-10-09 21:07:20|45.3|45|45.28|44.98|45.3|45|45.28|44.98|7
1728508050000|2024-10-09 21:07:30|45.29|44.99|45.26|44.96|45.29|44.99|45.26|44.96|4
1728508060000|2024-10-09 21:07:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1728508070000|2024-10-09 21:07:50|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|4
1728508080000|2024-10-09 21:08:00|45.3|45|45.33|45.03|45.33|45.03|45.3|45|5
1728508090000|2024-10-09 21:08:10|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|4
1728508100000|2024-10-09 21:08:20|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|5
1728508110000|2024-10-09 21:08:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1728508120000|2024-10-09 21:08:40|45.35|45.05|45.34|45.04|45.36|45.06|45.33|45.03|12
1728508130000|2024-10-09 21:08:50|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|5
1728508160000|2024-10-09 21:09:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1728508180000|2024-10-09 21:09:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1728508200000|2024-10-09 21:10:00|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1728508210000|2024-10-09 21:10:10|45.35|45.05|45.34|45.04|45.36|45.06|45.34|45.04|12
1728508220000|2024-10-09 21:10:20|45.33|45.03|45.34|45.04|45.35|45.05|45.33|45.03|4
1728508230000|2024-10-09 21:10:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1728508240000|2024-10-09 21:10:40|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1728508250000|2024-10-09 21:10:50|45.35|45.05|45.35|45.05|45.36|45.06|45.34|45.04|6
1728508260000|2024-10-09 21:11:00|45.36|45.06|45.34|45.04|45.36|45.06|45.34|45.04|3
1728508270000|2024-10-09 21:11:10|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1728508280000|2024-10-09 21:11:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1728508290000|2024-10-09 21:11:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1728508300000|2024-10-09 21:11:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1728508310000|2024-10-09 21:11:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1728508320000|2024-10-09 21:12:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1728508330000|2024-10-09 21:12:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1728508340000|2024-10-09 21:12:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1728508350000|2024-10-09 21:12:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1728508360000|2024-10-09 21:12:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1728508380000|2024-10-09 21:13:00|45.41|45.11|45.4|45.1|45.42|45.12|45.4|45.1|4
1728508390000|2024-10-09 21:13:10|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|7
1728508400000|2024-10-09 21:13:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|5
1728508420000|2024-10-09 21:13:40|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|5
1728508430000|2024-10-09 21:13:50|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|5
1728508440000|2024-10-09 21:14:00|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|6
1728508450000|2024-10-09 21:14:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1728508460000|2024-10-09 21:14:20|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|8
1728508470000|2024-10-09 21:14:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1728508480000|2024-10-09 21:14:40|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|7
1728508490000|2024-10-09 21:14:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1728508500000|2024-10-09 21:15:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1728508510000|2024-10-09 21:15:10|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|3
1728508520000|2024-10-09 21:15:20|45.45|45.15|45.45|45.15|45.46|45.16|45.44|45.14|4
1728508530000|2024-10-09 21:15:30|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1728508550000|2024-10-09 21:15:50|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1728508560000|2024-10-09 21:16:00|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|5
1728508570000|2024-10-09 21:16:10|45.48|45.18|45.47|45.17|45.48|45.18|45.46|45.16|4
1728508600000|2024-10-09 21:16:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1728508610000|2024-10-09 21:16:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1728508620000|2024-10-09 21:17:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1728508630000|2024-10-09 21:17:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1728508640000|2024-10-09 21:17:20|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1728508650000|2024-10-09 21:17:30|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|5
1728508660000|2024-10-09 21:17:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728508670000|2024-10-09 21:17:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728508680000|2024-10-09 21:18:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728508690000|2024-10-09 21:18:10|45.51|45.21|45.49|45.19|45.52|45.22|45.49|45.19|5
1728508700000|2024-10-09 21:18:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|6
1728508710000|2024-10-09 21:18:30|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1728508720000|2024-10-09 21:18:40|45.45|45.15|45.44|45.14|45.46|45.16|45.44|45.14|4
1728508730000|2024-10-09 21:18:50|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|11
1728508740000|2024-10-09 21:19:00|45.4|45.1|45.39|45.09|45.41|45.11|45.39|45.09|8
1728508750000|2024-10-09 21:19:10|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|6
1728508760000|2024-10-09 21:19:20|45.36|45.06|45.34|45.04|45.37|45.07|45.34|45.04|5
1728508770000|2024-10-09 21:19:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1728508780000|2024-10-09 21:19:40|45.35|45.05|45.35|45.05|45.36|45.06|45.34|45.04|5
1728508800000|2024-10-09 21:20:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1728508810000|2024-10-09 21:20:10|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1728508820000|2024-10-09 21:20:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1728508830000|2024-10-09 21:20:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|6
1728508840000|2024-10-09 21:20:40|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|8
1728508850000|2024-10-09 21:20:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1728508860000|2024-10-09 21:21:00|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|7
1728508870000|2024-10-09 21:21:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|7
1728508880000|2024-10-09 21:21:20|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1728508890000|2024-10-09 21:21:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1728508930000|2024-10-09 21:22:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1728508940000|2024-10-09 21:22:20|45.41|45.11|45.42|45.12|45.43|45.13|45.41|45.11|4
1728508990000|2024-10-09 21:23:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1728509000000|2024-10-09 21:23:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1728509070000|2024-10-09 21:24:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|4
1728509100000|2024-10-09 21:25:00|45.45|45.15|45.43|45.13|45.45|45.15|45.42|45.12|5
1728509120000|2024-10-09 21:25:20|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1728509130000|2024-10-09 21:25:30|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1728509150000|2024-10-09 21:25:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1728509160000|2024-10-09 21:26:00|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|3
1728509180000|2024-10-09 21:26:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1728509190000|2024-10-09 21:26:30|45.4|45.1|45.41|45.11|45.42|45.12|45.4|45.1|6
1728509200000|2024-10-09 21:26:40|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|5
1728509210000|2024-10-09 21:26:50|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1728509230000|2024-10-09 21:27:10|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1728509240000|2024-10-09 21:27:20|45.43|45.13|45.44|45.14|45.45|45.15|45.43|45.13|5
1728509250000|2024-10-09 21:27:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1728509260000|2024-10-09 21:27:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1728509270000|2024-10-09 21:27:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|4
1728509280000|2024-10-09 21:28:00|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|4
1728509290000|2024-10-09 21:28:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1728509300000|2024-10-09 21:28:20|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1728509330000|2024-10-09 21:28:50|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1728509340000|2024-10-09 21:29:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1728509350000|2024-10-09 21:29:10|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1728509360000|2024-10-09 21:29:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1728509370000|2024-10-09 21:29:30|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1728509390000|2024-10-09 21:29:50|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|3
1728509410000|2024-10-09 21:30:10|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1728509420000|2024-10-09 21:30:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728509430000|2024-10-09 21:30:30|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1728509440000|2024-10-09 21:30:40|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1728509450000|2024-10-09 21:30:50|45.5|45.2|45.49|45.19|45.5|45.2|45.48|45.18|4
1728509490000|2024-10-09 21:31:30|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|4
1728509500000|2024-10-09 21:31:40|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509520000|2024-10-09 21:32:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728509530000|2024-10-09 21:32:10|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1728509570000|2024-10-09 21:32:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1728509590000|2024-10-09 21:33:10|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|5
1728509600000|2024-10-09 21:33:20|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1728509610000|2024-10-09 21:33:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1728509620000|2024-10-09 21:33:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728509630000|2024-10-09 21:33:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728509680000|2024-10-09 21:34:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728509690000|2024-10-09 21:34:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728509700000|2024-10-09 21:35:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1728509720000|2024-10-09 21:35:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728509730000|2024-10-09 21:35:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509760000|2024-10-09 21:36:00|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509770000|2024-10-09 21:36:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509780000|2024-10-09 21:36:20|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509790000|2024-10-09 21:36:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728509800000|2024-10-09 21:36:40|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1728509940000|2024-10-09 21:39:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728509950000|2024-10-09 21:39:10|45.49|45.19|45.5|45.2|45.5|45.2|45.48|45.18|3
1728509960000|2024-10-09 21:39:20|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1728509970000|2024-10-09 21:39:30|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|3
1728509990000|2024-10-09 21:39:50|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1728510000000|2024-10-09 21:40:00|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1728510010000|2024-10-09 21:40:10|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1728510050000|2024-10-09 21:40:50|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1728510060000|2024-10-09 21:41:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1728510070000|2024-10-09 21:41:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|4
1728510080000|2024-10-09 21:41:20|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1728510130000|2024-10-09 21:42:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728510140000|2024-10-09 21:42:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728510150000|2024-10-09 21:42:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1728510230000|2024-10-09 21:43:50|45.51|45.21|45.58|45.28|45.58|45.28|45.51|45.21|5
1728510240000|2024-10-09 21:44:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728510250000|2024-10-09 21:44:10|45.56|45.26|45.57|45.27|45.58|45.28|45.56|45.26|10
1728510260000|2024-10-09 21:44:20|45.58|45.28|45.58|45.28|45.59|45.29|45.57|45.27|5
1728510270000|2024-10-09 21:44:30|45.59|45.29|45.59|45.29|45.59|45.29|45.58|45.28|3
1728510280000|2024-10-09 21:44:40|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1728510340000|2024-10-09 21:45:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1728510360000|2024-10-09 21:46:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1728510370000|2024-10-09 21:46:10|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|3
1728510380000|2024-10-09 21:46:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728510400000|2024-10-09 21:46:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1728510440000|2024-10-09 21:47:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728510450000|2024-10-09 21:47:30|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1728510460000|2024-10-09 21:47:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728510490000|2024-10-09 21:48:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728510510000|2024-10-09 21:48:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728510520000|2024-10-09 21:48:40|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1728510530000|2024-10-09 21:48:50|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|5
1728510540000|2024-10-09 21:49:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728510560000|2024-10-09 21:49:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728510640000|2024-10-09 21:50:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728510670000|2024-10-09 21:51:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|4
1728510690000|2024-10-09 21:51:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1728510700000|2024-10-09 21:51:40|45.73|45.43|45.77|45.47|45.77|45.47|45.73|45.43|6
1728510710000|2024-10-09 21:51:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728510730000|2024-10-09 21:52:10|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1728510740000|2024-10-09 21:52:20|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1728510770000|2024-10-09 21:52:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728510800000|2024-10-09 21:53:20|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|4
1728510810000|2024-10-09 21:53:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728510820000|2024-10-09 21:53:40|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1728510860000|2024-10-09 21:54:20|45.79|45.49|45.8|45.5|45.8|45.5|45.78|45.48|4
1728510870000|2024-10-09 21:54:30|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728510890000|2024-10-09 21:54:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|4
1728510920000|2024-10-09 21:55:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728510930000|2024-10-09 21:55:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1728510950000|2024-10-09 21:55:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1728510980000|2024-10-09 21:56:20|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1728510990000|2024-10-09 21:56:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728511000000|2024-10-09 21:56:40|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|4
1728511010000|2024-10-09 21:56:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728511020000|2024-10-09 21:57:00|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1728511060000|2024-10-09 21:57:40|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|4
1728511080000|2024-10-09 21:58:00|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1728511090000|2024-10-09 21:58:10|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728511100000|2024-10-09 21:58:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728511130000|2024-10-09 21:58:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728511140000|2024-10-09 21:59:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728511160000|2024-10-09 21:59:20|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1728511190000|2024-10-09 21:59:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728511200000|2024-10-09 22:00:00|45.75|45.45|45.69|45.39|45.75|45.45|45.69|45.39|5
1728511210000|2024-10-09 22:00:10|45.7|45.4|45.66|45.36|45.7|45.4|45.66|45.36|5
1728511230000|2024-10-09 22:00:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728511240000|2024-10-09 22:00:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728511300000|2024-10-09 22:01:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728511310000|2024-10-09 22:01:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1728511320000|2024-10-09 22:02:00|45.63|45.33|45.6|45.3|45.63|45.33|45.6|45.3|3
1728511330000|2024-10-09 22:02:10|45.61|45.31|45.65|45.35|45.65|45.35|45.61|45.31|5
1728511370000|2024-10-09 22:02:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1728511380000|2024-10-09 22:03:00|45.63|45.33|45.61|45.31|45.63|45.33|45.61|45.31|2
1728511390000|2024-10-09 22:03:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728511400000|2024-10-09 22:03:20|45.58|45.28|45.59|45.29|45.6|45.3|45.58|45.28|3
1728511410000|2024-10-09 22:03:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728511420000|2024-10-09 22:03:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1728511430000|2024-10-09 22:03:50|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1728511440000|2024-10-09 22:04:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1728511460000|2024-10-09 22:04:20|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1728511470000|2024-10-09 22:04:30|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1728511480000|2024-10-09 22:04:40|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1728511500000|2024-10-09 22:05:00|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1728511510000|2024-10-09 22:05:10|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1728511520000|2024-10-09 22:05:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1728511530000|2024-10-09 22:05:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1728511540000|2024-10-09 22:05:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1728511560000|2024-10-09 22:06:00|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|3
1728511570000|2024-10-09 22:06:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1728511580000|2024-10-09 22:06:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1728511590000|2024-10-09 22:06:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728511600000|2024-10-09 22:06:40|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1728511620000|2024-10-09 22:07:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728511650000|2024-10-09 22:07:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1728511830000|2024-10-09 22:10:30|45.59|45.29|45.59|45.29|45.6|45.3|45.59|45.29|3
1728511840000|2024-10-09 22:10:40|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|3
1728511850000|2024-10-09 22:10:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728511860000|2024-10-09 22:11:00|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|2
1728511870000|2024-10-09 22:11:10|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|3
1728511880000|2024-10-09 22:11:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1728511890000|2024-10-09 22:11:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|3
1728511900000|2024-10-09 22:11:40|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1728511920000|2024-10-09 22:12:00|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728511930000|2024-10-09 22:12:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728511980000|2024-10-09 22:13:00|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728512000000|2024-10-09 22:13:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728512030000|2024-10-09 22:13:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728512040000|2024-10-09 22:14:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728512050000|2024-10-09 22:14:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728512060000|2024-10-09 22:14:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728512100000|2024-10-09 22:15:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728512120000|2024-10-09 22:15:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1728512130000|2024-10-09 22:15:30|45.54|45.24|45.51|45.21|45.54|45.24|45.51|45.21|2
1728512150000|2024-10-09 22:15:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728512180000|2024-10-09 22:16:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728512190000|2024-10-09 22:16:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728512240000|2024-10-09 22:17:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728512320000|2024-10-09 22:18:40|45.5|45.2|45.52|45.22|45.52|45.22|45.5|45.2|3
1728512330000|2024-10-09 22:18:50|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1728512340000|2024-10-09 22:19:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728512350000|2024-10-09 22:19:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728512400000|2024-10-09 22:20:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728512410000|2024-10-09 22:20:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728512470000|2024-10-09 22:21:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728512520000|2024-10-09 22:22:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1728512550000|2024-10-09 22:22:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728512560000|2024-10-09 22:22:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1728512640000|2024-10-09 22:24:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1728512680000|2024-10-09 22:24:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728512710000|2024-10-09 22:25:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728512740000|2024-10-09 22:25:40|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|3
1728512750000|2024-10-09 22:25:50|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1728512770000|2024-10-09 22:26:10|45.58|45.28|45.59|45.29|45.6|45.3|45.57|45.27|5
1728512780000|2024-10-09 22:26:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1728512820000|2024-10-09 22:27:00|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1728513390000|2024-10-09 22:36:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728513400000|2024-10-09 22:36:40|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728513480000|2024-10-09 22:38:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728513510000|2024-10-09 22:38:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728513530000|2024-10-09 22:38:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728513550000|2024-10-09 22:39:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728513570000|2024-10-09 22:39:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728513630000|2024-10-09 22:40:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728513910000|2024-10-09 22:45:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728513920000|2024-10-09 22:45:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728513930000|2024-10-09 22:45:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728513960000|2024-10-09 22:46:00|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1728514000000|2024-10-09 22:46:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728514030000|2024-10-09 22:47:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514050000|2024-10-09 22:47:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728514100000|2024-10-09 22:48:20|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728514150000|2024-10-09 22:49:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728514170000|2024-10-09 22:49:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514200000|2024-10-09 22:50:00|45.71|45.41|45.75|45.45|45.75|45.45|45.71|45.41|3
1728514220000|2024-10-09 22:50:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1728514230000|2024-10-09 22:50:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728514280000|2024-10-09 22:51:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514300000|2024-10-09 22:51:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728514310000|2024-10-09 22:51:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514320000|2024-10-09 22:52:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514330000|2024-10-09 22:52:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728514380000|2024-10-09 22:53:00|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1728514440000|2024-10-09 22:54:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514470000|2024-10-09 22:54:30|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1728514530000|2024-10-09 22:55:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514570000|2024-10-09 22:56:10|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|2
1728514590000|2024-10-09 22:56:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728514620000|2024-10-09 22:57:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514640000|2024-10-09 22:57:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728514670000|2024-10-09 22:57:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514690000|2024-10-09 22:58:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514710000|2024-10-09 22:58:30|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1728514730000|2024-10-09 22:58:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514800000|2024-10-09 23:00:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514810000|2024-10-09 23:00:10|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1728514840000|2024-10-09 23:00:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728514870000|2024-10-09 23:01:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728514890000|2024-10-09 23:01:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1728515220000|2024-10-09 23:07:00|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728515260000|2024-10-09 23:07:40|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1728515300000|2024-10-09 23:08:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728515310000|2024-10-09 23:08:30|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|4
1728515320000|2024-10-09 23:08:40|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1728515380000|2024-10-09 23:09:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728515410000|2024-10-09 23:10:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728515430000|2024-10-09 23:10:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728515450000|2024-10-09 23:10:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728515470000|2024-10-09 23:11:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728515540000|2024-10-09 23:12:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728515550000|2024-10-09 23:12:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728515620000|2024-10-09 23:13:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728515670000|2024-10-09 23:14:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728515710000|2024-10-09 23:15:10|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1728515740000|2024-10-09 23:15:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728515790000|2024-10-09 23:16:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728515800000|2024-10-09 23:16:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728515820000|2024-10-09 23:17:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728515840000|2024-10-09 23:17:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728515880000|2024-10-09 23:18:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728516050000|2024-10-09 23:20:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728516080000|2024-10-09 23:21:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728516110000|2024-10-09 23:21:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728516130000|2024-10-09 23:22:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728516170000|2024-10-09 23:22:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728516230000|2024-10-09 23:23:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728516300000|2024-10-09 23:25:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728516510000|2024-10-09 23:28:30|45.74|45.44|45.72|45.42|45.74|45.44|45.72|45.42|2
1728516560000|2024-10-09 23:29:20|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728516570000|2024-10-09 23:29:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728516580000|2024-10-09 23:29:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1728516600000|2024-10-09 23:30:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1728516610000|2024-10-09 23:30:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728516640000|2024-10-09 23:30:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728516710000|2024-10-09 23:31:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728516730000|2024-10-09 23:32:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728516760000|2024-10-09 23:32:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728516810000|2024-10-09 23:33:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728516830000|2024-10-09 23:33:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728517030000|2024-10-09 23:37:10|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728517040000|2024-10-09 23:37:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728517060000|2024-10-09 23:37:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728517280000|2024-10-09 23:41:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728517300000|2024-10-09 23:41:40|45.83|45.53|45.88|45.58|45.88|45.58|45.83|45.53|5
1728517310000|2024-10-09 23:41:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728517340000|2024-10-09 23:42:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728517400000|2024-10-09 23:43:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728517440000|2024-10-09 23:44:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728517460000|2024-10-09 23:44:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728517520000|2024-10-09 23:45:20|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728517530000|2024-10-09 23:45:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728517550000|2024-10-09 23:45:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728517590000|2024-10-09 23:46:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728517600000|2024-10-09 23:46:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728517610000|2024-10-09 23:46:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728517620000|2024-10-09 23:47:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728517630000|2024-10-09 23:47:10|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1728517680000|2024-10-09 23:48:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728517720000|2024-10-09 23:48:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1728517740000|2024-10-09 23:49:00|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|2
1728517760000|2024-10-09 23:49:20|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|6
1728517770000|2024-10-09 23:49:30|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1728517840000|2024-10-09 23:50:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728517900000|2024-10-09 23:51:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1728517920000|2024-10-09 23:52:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728517960000|2024-10-09 23:52:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728517970000|2024-10-09 23:52:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728518010000|2024-10-09 23:53:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728518040000|2024-10-09 23:54:00|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1728518090000|2024-10-09 23:54:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1728518100000|2024-10-09 23:55:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728518120000|2024-10-09 23:55:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728518150000|2024-10-09 23:55:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728518170000|2024-10-09 23:56:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728518340000|2024-10-09 23:59:00|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|3
1728518380000|2024-10-09 23:59:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728518390000|2024-10-09 23:59:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728518400000|2024-10-10 00:00:00|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1728518410000|2024-10-10 00:00:10|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1728518420000|2024-10-10 00:00:20|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728518440000|2024-10-10 00:00:40|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|2
1728518460000|2024-10-10 00:01:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728518470000|2024-10-10 00:01:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1728518480000|2024-10-10 00:01:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728518490000|2024-10-10 00:01:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728518540000|2024-10-10 00:02:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728518550000|2024-10-10 00:02:30|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728518560000|2024-10-10 00:02:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728518590000|2024-10-10 00:03:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728518600000|2024-10-10 00:03:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728518670000|2024-10-10 00:04:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728518730000|2024-10-10 00:05:30|45.81|45.51|45.82|45.52|45.83|45.53|45.81|45.51|4
1728518750000|2024-10-10 00:05:50|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|4
1728518760000|2024-10-10 00:06:00|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1728518790000|2024-10-10 00:06:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728518840000|2024-10-10 00:07:20|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1728518860000|2024-10-10 00:07:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728518870000|2024-10-10 00:07:50|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728518880000|2024-10-10 00:08:00|45.82|45.52|45.77|45.47|45.82|45.52|45.77|45.47|4
1728518890000|2024-10-10 00:08:10|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728518900000|2024-10-10 00:08:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1728518910000|2024-10-10 00:08:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728518920000|2024-10-10 00:08:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728518930000|2024-10-10 00:08:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728518960000|2024-10-10 00:09:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728518980000|2024-10-10 00:09:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728519020000|2024-10-10 00:10:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728519040000|2024-10-10 00:10:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728519050000|2024-10-10 00:10:50|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1728519060000|2024-10-10 00:11:00|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728519080000|2024-10-10 00:11:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728519090000|2024-10-10 00:11:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728519100000|2024-10-10 00:11:40|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1728519110000|2024-10-10 00:11:50|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1728519120000|2024-10-10 00:12:00|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1728519130000|2024-10-10 00:12:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1728519140000|2024-10-10 00:12:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728519160000|2024-10-10 00:12:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728519170000|2024-10-10 00:12:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1728519180000|2024-10-10 00:13:00|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1728519190000|2024-10-10 00:13:10|45.81|45.51|45.82|45.52|45.83|45.53|45.81|45.51|4
1728519200000|2024-10-10 00:13:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728519210000|2024-10-10 00:13:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728519240000|2024-10-10 00:14:00|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1728519250000|2024-10-10 00:14:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728519320000|2024-10-10 00:15:20|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|4
1728519330000|2024-10-10 00:15:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728519360000|2024-10-10 00:16:00|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1728519370000|2024-10-10 00:16:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728519390000|2024-10-10 00:16:30|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1728519400000|2024-10-10 00:16:40|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728519420000|2024-10-10 00:17:00|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|3
1728519440000|2024-10-10 00:17:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728519470000|2024-10-10 00:17:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728519480000|2024-10-10 00:18:00|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1728519490000|2024-10-10 00:18:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1728519520000|2024-10-10 00:18:40|45.73|45.43|45.71|45.41|45.73|45.43|45.71|45.41|2
1728519530000|2024-10-10 00:18:50|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1728519540000|2024-10-10 00:19:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728519570000|2024-10-10 00:19:30|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1728519590000|2024-10-10 00:19:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728519600000|2024-10-10 00:20:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1728519610000|2024-10-10 00:20:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1728519620000|2024-10-10 00:20:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1728519640000|2024-10-10 00:20:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1728519670000|2024-10-10 00:21:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728519690000|2024-10-10 00:21:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728519730000|2024-10-10 00:22:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728519750000|2024-10-10 00:22:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728519770000|2024-10-10 00:22:50|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1728519780000|2024-10-10 00:23:00|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|2
1728519800000|2024-10-10 00:23:20|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1728519840000|2024-10-10 00:24:00|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1728519850000|2024-10-10 00:24:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728519860000|2024-10-10 00:24:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1728519870000|2024-10-10 00:24:30|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1728519890000|2024-10-10 00:24:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1728519910000|2024-10-10 00:25:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1728519920000|2024-10-10 00:25:20|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1728519940000|2024-10-10 00:25:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728519950000|2024-10-10 00:25:50|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|2
1728519960000|2024-10-10 00:26:00|45.57|45.27|45.57|45.27|45.59|45.29|45.57|45.27|4
1728519970000|2024-10-10 00:26:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728519980000|2024-10-10 00:26:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1728520000000|2024-10-10 00:26:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1728520020000|2024-10-10 00:27:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728520040000|2024-10-10 00:27:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|4
1728520080000|2024-10-10 00:28:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1728520100000|2024-10-10 00:28:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1728520110000|2024-10-10 00:28:30|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1728520120000|2024-10-10 00:28:40|45.59|45.29|45.62|45.32|45.62|45.32|45.59|45.29|4
1728520130000|2024-10-10 00:28:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1728520140000|2024-10-10 00:29:00|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1728520160000|2024-10-10 00:29:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728520180000|2024-10-10 00:29:40|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1728520190000|2024-10-10 00:29:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1728520200000|2024-10-10 00:30:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1728520210000|2024-10-10 00:30:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728520220000|2024-10-10 00:30:20|45.64|45.34|45.64|45.34|45.64|45.34|45.63|45.33|3
1728520230000|2024-10-10 00:30:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1728520240000|2024-10-10 00:30:40|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1728520250000|2024-10-10 00:30:50|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|8
1728520260000|2024-10-10 00:31:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1728520270000|2024-10-10 00:31:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1728520280000|2024-10-10 00:31:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1728520310000|2024-10-10 00:31:50|45.71|45.41|45.73|45.43|45.74|45.44|45.71|45.41|4
1728520320000|2024-10-10 00:32:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1728520330000|2024-10-10 00:32:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1728520340000|2024-10-10 00:32:20|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1728520350000|2024-10-10 00:32:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728520360000|2024-10-10 00:32:40|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|3
1728520390000|2024-10-10 00:33:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728520410000|2024-10-10 00:33:30|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1728520430000|2024-10-10 00:33:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1728520440000|2024-10-10 00:34:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1728520460000|2024-10-10 00:34:20|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728520470000|2024-10-10 00:34:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728520480000|2024-10-10 00:34:40|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1728520490000|2024-10-10 00:34:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1728520500000|2024-10-10 00:35:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1728520520000|2024-10-10 00:35:20|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1728520530000|2024-10-10 00:35:30|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|3
1728520590000|2024-10-10 00:36:30|45.65|45.35|45.6|45.3|45.65|45.35|45.6|45.3|4
1728520600000|2024-10-10 00:36:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1728520610000|2024-10-10 00:36:50|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1728520620000|2024-10-10 00:37:00|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1728520630000|2024-10-10 00:37:10|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1728520640000|2024-10-10 00:37:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728520650000|2024-10-10 00:37:30|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1728520660000|2024-10-10 00:37:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728520670000|2024-10-10 00:37:50|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|3
1728520700000|2024-10-10 00:38:20|45.73|45.43|45.72|45.42|45.73|45.43|45.71|45.41|3
1728520710000|2024-10-10 00:38:30|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1728520720000|2024-10-10 00:38:40|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1728520730000|2024-10-10 00:38:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1728520740000|2024-10-10 00:39:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1728520750000|2024-10-10 00:39:10|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1728520760000|2024-10-10 00:39:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1728520770000|2024-10-10 00:39:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1728520780000|2024-10-10 00:39:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728520930000|2024-10-10 00:42:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1728520940000|2024-10-10 00:42:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1728520950000|2024-10-10 00:42:30|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|2
1728520960000|2024-10-10 00:42:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1728520970000|2024-10-10 00:42:50|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1728521010000|2024-10-10 00:43:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728521020000|2024-10-10 00:43:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728521030000|2024-10-10 00:43:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1728521080000|2024-10-10 00:44:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728521090000|2024-10-10 00:44:50|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|5
1728521120000|2024-10-10 00:45:20|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|3
1728521130000|2024-10-10 00:45:30|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1728521140000|2024-10-10 00:45:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728521160000|2024-10-10 00:46:00|45.77|45.47|45.74|45.44|45.77|45.47|45.74|45.44|6
1728521170000|2024-10-10 00:46:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728521190000|2024-10-10 00:46:30|45.75|45.45|45.75|45.45|45.75|45.45|45.74|45.44|3
1728521210000|2024-10-10 00:46:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1728521230000|2024-10-10 00:47:10|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1728521250000|2024-10-10 00:47:30|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728521260000|2024-10-10 00:47:40|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728521270000|2024-10-10 00:47:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1728521280000|2024-10-10 00:48:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1728521310000|2024-10-10 00:48:30|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1728521350000|2024-10-10 00:49:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728521360000|2024-10-10 00:49:20|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1728521720000|2024-10-10 00:55:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728522230000|2024-10-10 01:03:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728522240000|2024-10-10 01:04:00|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728522250000|2024-10-10 01:04:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728522270000|2024-10-10 01:04:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728522280000|2024-10-10 01:04:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728522300000|2024-10-10 01:05:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728522310000|2024-10-10 01:05:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728522360000|2024-10-10 01:06:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728522370000|2024-10-10 01:06:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1728522390000|2024-10-10 01:06:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1728522400000|2024-10-10 01:06:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728522410000|2024-10-10 01:06:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1728522420000|2024-10-10 01:07:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728522430000|2024-10-10 01:07:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1728522450000|2024-10-10 01:07:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1728522470000|2024-10-10 01:07:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728522480000|2024-10-10 01:08:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728522510000|2024-10-10 01:08:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1728522530000|2024-10-10 01:08:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728522600000|2024-10-10 01:10:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728522900000|2024-10-10 01:15:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1728523010000|2024-10-10 01:16:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728523020000|2024-10-10 01:17:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728523050000|2024-10-10 01:17:30|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|5
1728523060000|2024-10-10 01:17:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728523790000|2024-10-10 01:29:50|46.02|45.72|46|45.7|46.02|45.72|46|45.7|7
1728523800000|2024-10-10 01:30:00|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1728523810000|2024-10-10 01:30:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1728523820000|2024-10-10 01:30:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1728523830000|2024-10-10 01:30:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728523850000|2024-10-10 01:30:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1728523860000|2024-10-10 01:31:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728523880000|2024-10-10 01:31:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1728523900000|2024-10-10 01:31:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728523910000|2024-10-10 01:31:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728523920000|2024-10-10 01:32:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1728523930000|2024-10-10 01:32:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728523940000|2024-10-10 01:32:20|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|2
1728523960000|2024-10-10 01:32:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1728523970000|2024-10-10 01:32:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728523980000|2024-10-10 01:33:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728523990000|2024-10-10 01:33:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1728524310000|2024-10-10 01:38:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728524330000|2024-10-10 01:38:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1728524340000|2024-10-10 01:39:00|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1728524350000|2024-10-10 01:39:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1728524360000|2024-10-10 01:39:20|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1728524370000|2024-10-10 01:39:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728524380000|2024-10-10 01:39:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728524390000|2024-10-10 01:39:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728524400000|2024-10-10 01:40:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1728524410000|2024-10-10 01:40:10|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1728524420000|2024-10-10 01:40:20|46.13|45.83|46.14|45.84|46.15|45.85|46.13|45.83|4
1728524430000|2024-10-10 01:40:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728524440000|2024-10-10 01:40:40|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|5
1728524460000|2024-10-10 01:41:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728524470000|2024-10-10 01:41:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1728524480000|2024-10-10 01:41:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1728524490000|2024-10-10 01:41:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728524500000|2024-10-10 01:41:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728524510000|2024-10-10 01:41:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728524520000|2024-10-10 01:42:00|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|5
1728524530000|2024-10-10 01:42:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|8
1728524540000|2024-10-10 01:42:20|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1728524560000|2024-10-10 01:42:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728524580000|2024-10-10 01:43:00|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1728524590000|2024-10-10 01:43:10|46.11|45.81|46.15|45.85|46.15|45.85|46.11|45.81|5
1728524660000|2024-10-10 01:44:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728524670000|2024-10-10 01:44:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1728524730000|2024-10-10 01:45:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728524740000|2024-10-10 01:45:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|6
1728524750000|2024-10-10 01:45:50|46.14|45.84|46.1|45.8|46.14|45.84|46.1|45.8|4
1728524760000|2024-10-10 01:46:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728524780000|2024-10-10 01:46:20|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1728524790000|2024-10-10 01:46:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1728524800000|2024-10-10 01:46:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728524810000|2024-10-10 01:46:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1728524820000|2024-10-10 01:47:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1728524830000|2024-10-10 01:47:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728524840000|2024-10-10 01:47:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728524860000|2024-10-10 01:47:40|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|5
1728524880000|2024-10-10 01:48:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|12
1728524890000|2024-10-10 01:48:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1728524900000|2024-10-10 01:48:20|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728524910000|2024-10-10 01:48:30|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1728524920000|2024-10-10 01:48:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728524940000|2024-10-10 01:49:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728524950000|2024-10-10 01:49:10|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|5
1728524960000|2024-10-10 01:49:20|46.12|45.82|46.13|45.83|46.14|45.84|46.1|45.8|7
1728524970000|2024-10-10 01:49:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1728524980000|2024-10-10 01:49:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728524990000|2024-10-10 01:49:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1728525000000|2024-10-10 01:50:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1728525350000|2024-10-10 01:55:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1728525360000|2024-10-10 01:56:00|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|9
1728525390000|2024-10-10 01:56:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728525400000|2024-10-10 01:56:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728525410000|2024-10-10 01:56:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1728525420000|2024-10-10 01:57:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728525870000|2024-10-10 02:04:30|46.09|45.79|46.1|45.8|46.11|45.81|46.09|45.79|3
1728525880000|2024-10-10 02:04:40|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1728525900000|2024-10-10 02:05:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728525910000|2024-10-10 02:05:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728525920000|2024-10-10 02:05:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728525930000|2024-10-10 02:05:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728525940000|2024-10-10 02:05:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1728525950000|2024-10-10 02:05:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728525960000|2024-10-10 02:06:00|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|7
1728525970000|2024-10-10 02:06:10|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1728525980000|2024-10-10 02:06:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728525990000|2024-10-10 02:06:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728526000000|2024-10-10 02:06:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728526010000|2024-10-10 02:06:50|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|4
1728526020000|2024-10-10 02:07:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728526030000|2024-10-10 02:07:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1728526040000|2024-10-10 02:07:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1728526050000|2024-10-10 02:07:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728526060000|2024-10-10 02:07:40|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|4
1728526070000|2024-10-10 02:07:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728526080000|2024-10-10 02:08:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|7
1728526100000|2024-10-10 02:08:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728526110000|2024-10-10 02:08:30|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|4
1728526120000|2024-10-10 02:08:40|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1728526130000|2024-10-10 02:08:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728526140000|2024-10-10 02:09:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728526150000|2024-10-10 02:09:10|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728526160000|2024-10-10 02:09:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728526170000|2024-10-10 02:09:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728526180000|2024-10-10 02:09:40|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1728526190000|2024-10-10 02:09:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728526210000|2024-10-10 02:10:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728526250000|2024-10-10 02:10:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1728526260000|2024-10-10 02:11:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728526270000|2024-10-10 02:11:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728526320000|2024-10-10 02:12:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728526340000|2024-10-10 02:12:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728526350000|2024-10-10 02:12:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728526400000|2024-10-10 02:13:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728526410000|2024-10-10 02:13:30|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1728526450000|2024-10-10 02:14:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1728526470000|2024-10-10 02:14:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728526480000|2024-10-10 02:14:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728526500000|2024-10-10 02:15:00|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|4
1728526510000|2024-10-10 02:15:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728526520000|2024-10-10 02:15:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728526540000|2024-10-10 02:15:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728526550000|2024-10-10 02:15:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|6
1728526560000|2024-10-10 02:16:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728526570000|2024-10-10 02:16:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1728526580000|2024-10-10 02:16:20|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1728526590000|2024-10-10 02:16:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1728526600000|2024-10-10 02:16:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728526910000|2024-10-10 02:21:50|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|2
1728526920000|2024-10-10 02:22:00|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1728526930000|2024-10-10 02:22:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728526940000|2024-10-10 02:22:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728526950000|2024-10-10 02:22:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728526960000|2024-10-10 02:22:40|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728526990000|2024-10-10 02:23:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1728527100000|2024-10-10 02:25:00|46.17|45.87|46.22|45.92|46.22|45.92|46.17|45.87|4
1728527120000|2024-10-10 02:25:20|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|4
1728527130000|2024-10-10 02:25:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728527150000|2024-10-10 02:25:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728527160000|2024-10-10 02:26:00|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1728527170000|2024-10-10 02:26:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728527180000|2024-10-10 02:26:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728527190000|2024-10-10 02:26:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1728527690000|2024-10-10 02:34:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728527700000|2024-10-10 02:35:00|46.21|45.91|46.26|45.96|46.26|45.96|46.21|45.91|3
1728527740000|2024-10-10 02:35:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728527760000|2024-10-10 02:36:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1728527770000|2024-10-10 02:36:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1728527780000|2024-10-10 02:36:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728527790000|2024-10-10 02:36:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1728527820000|2024-10-10 02:37:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728527850000|2024-10-10 02:37:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728527860000|2024-10-10 02:37:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728527870000|2024-10-10 02:37:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728527880000|2024-10-10 02:38:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728527890000|2024-10-10 02:38:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728527900000|2024-10-10 02:38:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728527920000|2024-10-10 02:38:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1728528010000|2024-10-10 02:40:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728528040000|2024-10-10 02:40:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1728528070000|2024-10-10 02:41:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728528090000|2024-10-10 02:41:30|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1728528100000|2024-10-10 02:41:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728528130000|2024-10-10 02:42:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|2
1728528140000|2024-10-10 02:42:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728528150000|2024-10-10 02:42:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728528160000|2024-10-10 02:42:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728528250000|2024-10-10 02:44:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728528260000|2024-10-10 02:44:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728528730000|2024-10-10 02:52:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728528740000|2024-10-10 02:52:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728528750000|2024-10-10 02:52:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1728528780000|2024-10-10 02:53:00|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1728528800000|2024-10-10 02:53:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728528820000|2024-10-10 02:53:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1728528840000|2024-10-10 02:54:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728528850000|2024-10-10 02:54:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728528880000|2024-10-10 02:54:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728528920000|2024-10-10 02:55:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728528960000|2024-10-10 02:56:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728528970000|2024-10-10 02:56:10|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1728529000000|2024-10-10 02:56:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728529010000|2024-10-10 02:56:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728529510000|2024-10-10 03:05:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728529520000|2024-10-10 03:05:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728529560000|2024-10-10 03:06:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728529750000|2024-10-10 03:09:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728530290000|2024-10-10 03:18:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728530300000|2024-10-10 03:18:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1728530310000|2024-10-10 03:18:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728530340000|2024-10-10 03:19:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728530370000|2024-10-10 03:19:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728530420000|2024-10-10 03:20:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728530550000|2024-10-10 03:22:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728530730000|2024-10-10 03:25:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728530790000|2024-10-10 03:26:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728530800000|2024-10-10 03:26:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728530900000|2024-10-10 03:28:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728531070000|2024-10-10 03:31:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728531120000|2024-10-10 03:32:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531130000|2024-10-10 03:32:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1728531140000|2024-10-10 03:32:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728531300000|2024-10-10 03:35:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531360000|2024-10-10 03:36:00|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1728531390000|2024-10-10 03:36:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531400000|2024-10-10 03:36:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728531420000|2024-10-10 03:37:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531430000|2024-10-10 03:37:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728531560000|2024-10-10 03:39:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728531580000|2024-10-10 03:39:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1728531680000|2024-10-10 03:41:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728531700000|2024-10-10 03:41:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531730000|2024-10-10 03:42:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728531780000|2024-10-10 03:43:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531790000|2024-10-10 03:43:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728531850000|2024-10-10 03:44:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728531860000|2024-10-10 03:44:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728531900000|2024-10-10 03:45:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728531910000|2024-10-10 03:45:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728531990000|2024-10-10 03:46:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728532010000|2024-10-10 03:46:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728532120000|2024-10-10 03:48:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728532130000|2024-10-10 03:48:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728532140000|2024-10-10 03:49:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728532160000|2024-10-10 03:49:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728532190000|2024-10-10 03:49:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728532250000|2024-10-10 03:50:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728532280000|2024-10-10 03:51:20|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|2
1728532290000|2024-10-10 03:51:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728532300000|2024-10-10 03:51:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728532330000|2024-10-10 03:52:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728532340000|2024-10-10 03:52:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728532410000|2024-10-10 03:53:30|46.32|46.02|46.3|46|46.32|46.02|46.3|46|2
1728532450000|2024-10-10 03:54:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728532640000|2024-10-10 03:57:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728532650000|2024-10-10 03:57:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728532680000|2024-10-10 03:58:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728532790000|2024-10-10 03:59:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728532800000|2024-10-10 04:00:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728532810000|2024-10-10 04:00:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728532880000|2024-10-10 04:01:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728532950000|2024-10-10 04:02:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728532980000|2024-10-10 04:03:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728533040000|2024-10-10 04:04:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728533050000|2024-10-10 04:04:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728533110000|2024-10-10 04:05:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728533150000|2024-10-10 04:05:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728533310000|2024-10-10 04:08:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728533340000|2024-10-10 04:09:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728533380000|2024-10-10 04:09:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728533670000|2024-10-10 04:14:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728533720000|2024-10-10 04:15:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728533730000|2024-10-10 04:15:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728533750000|2024-10-10 04:15:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728533760000|2024-10-10 04:16:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728533790000|2024-10-10 04:16:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728533800000|2024-10-10 04:16:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728533820000|2024-10-10 04:17:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728533830000|2024-10-10 04:17:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1728533840000|2024-10-10 04:17:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728533860000|2024-10-10 04:17:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728533880000|2024-10-10 04:18:00|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|4
1728533890000|2024-10-10 04:18:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728533900000|2024-10-10 04:18:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728533930000|2024-10-10 04:18:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728533940000|2024-10-10 04:19:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728533970000|2024-10-10 04:19:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728534000000|2024-10-10 04:20:00|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1728534010000|2024-10-10 04:20:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728534020000|2024-10-10 04:20:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1728534050000|2024-10-10 04:20:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1728534080000|2024-10-10 04:21:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728534100000|2024-10-10 04:21:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728534110000|2024-10-10 04:21:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728534120000|2024-10-10 04:22:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728534170000|2024-10-10 04:22:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728534180000|2024-10-10 04:23:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728534210000|2024-10-10 04:23:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728534250000|2024-10-10 04:24:10|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728534300000|2024-10-10 04:25:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728534310000|2024-10-10 04:25:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728534710000|2024-10-10 04:31:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728534800000|2024-10-10 04:33:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728534830000|2024-10-10 04:33:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728534840000|2024-10-10 04:34:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728534860000|2024-10-10 04:34:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728534900000|2024-10-10 04:35:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728534930000|2024-10-10 04:35:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728534990000|2024-10-10 04:36:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728535010000|2024-10-10 04:36:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535040000|2024-10-10 04:37:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728535050000|2024-10-10 04:37:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535080000|2024-10-10 04:38:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728535090000|2024-10-10 04:38:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535110000|2024-10-10 04:38:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728535150000|2024-10-10 04:39:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728535200000|2024-10-10 04:40:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728535300000|2024-10-10 04:41:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728535310000|2024-10-10 04:41:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728535320000|2024-10-10 04:42:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728535360000|2024-10-10 04:42:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728535370000|2024-10-10 04:42:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728535380000|2024-10-10 04:43:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535430000|2024-10-10 04:43:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728535460000|2024-10-10 04:44:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535500000|2024-10-10 04:45:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728535520000|2024-10-10 04:45:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728535530000|2024-10-10 04:45:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728535560000|2024-10-10 04:46:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728535590000|2024-10-10 04:46:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728535620000|2024-10-10 04:47:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728535660000|2024-10-10 04:47:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728535670000|2024-10-10 04:47:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728535690000|2024-10-10 04:48:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728535710000|2024-10-10 04:48:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728535740000|2024-10-10 04:49:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728535760000|2024-10-10 04:49:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728535800000|2024-10-10 04:50:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728535820000|2024-10-10 04:50:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1728535830000|2024-10-10 04:50:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728535850000|2024-10-10 04:50:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728535860000|2024-10-10 04:51:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728535940000|2024-10-10 04:52:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728535980000|2024-10-10 04:53:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728536020000|2024-10-10 04:53:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728536030000|2024-10-10 04:53:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728536130000|2024-10-10 04:55:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728536480000|2024-10-10 05:01:20|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|2
1728536500000|2024-10-10 05:01:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728536510000|2024-10-10 05:01:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728537050000|2024-10-10 05:10:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728537130000|2024-10-10 05:12:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728537140000|2024-10-10 05:12:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1728537170000|2024-10-10 05:12:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728537210000|2024-10-10 05:13:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728537340000|2024-10-10 05:15:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728537450000|2024-10-10 05:17:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728537470000|2024-10-10 05:17:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1728537480000|2024-10-10 05:18:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728537490000|2024-10-10 05:18:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728537510000|2024-10-10 05:18:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1728537530000|2024-10-10 05:18:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728537550000|2024-10-10 05:19:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728537580000|2024-10-10 05:19:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728537600000|2024-10-10 05:20:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728537630000|2024-10-10 05:20:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728537640000|2024-10-10 05:20:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728537650000|2024-10-10 05:20:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1728537710000|2024-10-10 05:21:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728537830000|2024-10-10 05:23:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728537840000|2024-10-10 05:24:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728537870000|2024-10-10 05:24:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728537880000|2024-10-10 05:24:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728537900000|2024-10-10 05:25:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728537910000|2024-10-10 05:25:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728537920000|2024-10-10 05:25:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728537960000|2024-10-10 05:26:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1728537980000|2024-10-10 05:26:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728538010000|2024-10-10 05:26:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728538020000|2024-10-10 05:27:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728538030000|2024-10-10 05:27:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728538050000|2024-10-10 05:27:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728538060000|2024-10-10 05:27:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728538190000|2024-10-10 05:29:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728538200000|2024-10-10 05:30:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1728538260000|2024-10-10 05:31:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728538270000|2024-10-10 05:31:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728538280000|2024-10-10 05:31:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728538290000|2024-10-10 05:31:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728538430000|2024-10-10 05:33:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728538510000|2024-10-10 05:35:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728538620000|2024-10-10 05:37:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728538630000|2024-10-10 05:37:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728538640000|2024-10-10 05:37:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728538890000|2024-10-10 05:41:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728538920000|2024-10-10 05:42:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728538990000|2024-10-10 05:43:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728539040000|2024-10-10 05:44:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728539140000|2024-10-10 05:45:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728539150000|2024-10-10 05:45:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728539160000|2024-10-10 05:46:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728539170000|2024-10-10 05:46:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728539210000|2024-10-10 05:46:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1728539260000|2024-10-10 05:47:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728539280000|2024-10-10 05:48:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728539290000|2024-10-10 05:48:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728539300000|2024-10-10 05:48:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728539310000|2024-10-10 05:48:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728539340000|2024-10-10 05:49:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728539350000|2024-10-10 05:49:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728539360000|2024-10-10 05:49:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728539380000|2024-10-10 05:49:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1728539390000|2024-10-10 05:49:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728539400000|2024-10-10 05:50:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728539410000|2024-10-10 05:50:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728539420000|2024-10-10 05:50:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728539470000|2024-10-10 05:51:10|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1728539480000|2024-10-10 05:51:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728539490000|2024-10-10 05:51:30|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1728539500000|2024-10-10 05:51:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1728539520000|2024-10-10 05:52:00|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1728539530000|2024-10-10 05:52:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1728539550000|2024-10-10 05:52:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728539570000|2024-10-10 05:52:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728539580000|2024-10-10 05:53:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728539590000|2024-10-10 05:53:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728539630000|2024-10-10 05:53:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728539640000|2024-10-10 05:54:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728539650000|2024-10-10 05:54:10|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1728539660000|2024-10-10 05:54:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728539690000|2024-10-10 05:54:50|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1728539720000|2024-10-10 05:55:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728539920000|2024-10-10 05:58:40|46.39|46.09|46.37|46.07|46.39|46.09|46.35|46.05|3
1728539930000|2024-10-10 05:58:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1728539940000|2024-10-10 05:59:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728539950000|2024-10-10 05:59:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728539970000|2024-10-10 05:59:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728539980000|2024-10-10 05:59:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728540000000|2024-10-10 06:00:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|5
1728540010000|2024-10-10 06:00:10|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1728540020000|2024-10-10 06:00:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1728540030000|2024-10-10 06:00:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728540040000|2024-10-10 06:00:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728540060000|2024-10-10 06:01:00|46.4|46.1|46.42|46.12|46.43|46.13|46.4|46.1|4
1728540430000|2024-10-10 06:07:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|4
1728540440000|2024-10-10 06:07:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728540450000|2024-10-10 06:07:30|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|4
1728540470000|2024-10-10 06:07:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728540490000|2024-10-10 06:08:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|6
1728540510000|2024-10-10 06:08:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1728540530000|2024-10-10 06:08:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728540640000|2024-10-10 06:10:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728540660000|2024-10-10 06:11:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728540680000|2024-10-10 06:11:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728540690000|2024-10-10 06:11:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728540810000|2024-10-10 06:13:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728540840000|2024-10-10 06:14:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728540850000|2024-10-10 06:14:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728540880000|2024-10-10 06:14:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728540900000|2024-10-10 06:15:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728540920000|2024-10-10 06:15:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728540950000|2024-10-10 06:15:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728540960000|2024-10-10 06:16:00|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|3
1728540970000|2024-10-10 06:16:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728541000000|2024-10-10 06:16:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728541020000|2024-10-10 06:17:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728541030000|2024-10-10 06:17:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728541040000|2024-10-10 06:17:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728541050000|2024-10-10 06:17:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728541080000|2024-10-10 06:18:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728541210000|2024-10-10 06:20:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728541220000|2024-10-10 06:20:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1728541230000|2024-10-10 06:20:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728541260000|2024-10-10 06:21:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728541280000|2024-10-10 06:21:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728541300000|2024-10-10 06:21:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728541510000|2024-10-10 06:25:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728541600000|2024-10-10 06:26:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728541630000|2024-10-10 06:27:10|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|4
1728541690000|2024-10-10 06:28:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728541700000|2024-10-10 06:28:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728541710000|2024-10-10 06:28:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728541740000|2024-10-10 06:29:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728541750000|2024-10-10 06:29:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728541760000|2024-10-10 06:29:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|10
1728541770000|2024-10-10 06:29:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728541780000|2024-10-10 06:29:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728541790000|2024-10-10 06:29:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728541800000|2024-10-10 06:30:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728541840000|2024-10-10 06:30:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728541850000|2024-10-10 06:30:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|15
1728541860000|2024-10-10 06:31:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1728541880000|2024-10-10 06:31:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|9
1728541890000|2024-10-10 06:31:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|9
1728542250000|2024-10-10 06:37:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728542260000|2024-10-10 06:37:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728542280000|2024-10-10 06:38:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728542300000|2024-10-10 06:38:20|46.39|46.09|46.4|46.1|46.41|46.11|46.38|46.08|4
1728542310000|2024-10-10 06:38:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728542320000|2024-10-10 06:38:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728542350000|2024-10-10 06:39:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728542360000|2024-10-10 06:39:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1728542380000|2024-10-10 06:39:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|2
1728542390000|2024-10-10 06:39:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728542440000|2024-10-10 06:40:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728542450000|2024-10-10 06:40:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728542480000|2024-10-10 06:41:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|2
1728542500000|2024-10-10 06:41:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1728542580000|2024-10-10 06:43:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1728542660000|2024-10-10 06:44:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1728542670000|2024-10-10 06:44:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728542680000|2024-10-10 06:44:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728542690000|2024-10-10 06:44:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728542700000|2024-10-10 06:45:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728542720000|2024-10-10 06:45:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728542730000|2024-10-10 06:45:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728542740000|2024-10-10 06:45:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728542760000|2024-10-10 06:46:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728542770000|2024-10-10 06:46:10|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1728542780000|2024-10-10 06:46:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728542800000|2024-10-10 06:46:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728542810000|2024-10-10 06:46:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1728542820000|2024-10-10 06:47:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728542830000|2024-10-10 06:47:10|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1728542870000|2024-10-10 06:47:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1728542880000|2024-10-10 06:48:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|10
1728542970000|2024-10-10 06:49:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|8
1728542980000|2024-10-10 06:49:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1728543000000|2024-10-10 06:50:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|14
1728543010000|2024-10-10 06:50:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|8
1728543020000|2024-10-10 06:50:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728543030000|2024-10-10 06:50:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728543050000|2024-10-10 06:50:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728543060000|2024-10-10 06:51:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728543070000|2024-10-10 06:51:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1728543090000|2024-10-10 06:51:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|11
1728543100000|2024-10-10 06:51:40|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|15
1728543110000|2024-10-10 06:51:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728543120000|2024-10-10 06:52:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728543130000|2024-10-10 06:52:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|7
1728543180000|2024-10-10 06:53:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728543220000|2024-10-10 06:53:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|7
1728543230000|2024-10-10 06:53:50|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|12
1728543360000|2024-10-10 06:56:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728543410000|2024-10-10 06:56:50|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|4
1728543420000|2024-10-10 06:57:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728543430000|2024-10-10 06:57:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728543470000|2024-10-10 06:57:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728543480000|2024-10-10 06:58:00|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|4
1728543580000|2024-10-10 06:59:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728543590000|2024-10-10 06:59:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728543600000|2024-10-10 07:00:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728543610000|2024-10-10 07:00:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|8
1728543630000|2024-10-10 07:00:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1728543680000|2024-10-10 07:01:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728543730000|2024-10-10 07:02:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|6
1728543740000|2024-10-10 07:02:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728543760000|2024-10-10 07:02:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728543800000|2024-10-10 07:03:20|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|4
1728543820000|2024-10-10 07:03:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728543830000|2024-10-10 07:03:50|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|5
1728543840000|2024-10-10 07:04:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728543920000|2024-10-10 07:05:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|3
1728543930000|2024-10-10 07:05:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728543950000|2024-10-10 07:05:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|8
1728543960000|2024-10-10 07:06:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|19
1728543970000|2024-10-10 07:06:10|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|15
1728543980000|2024-10-10 07:06:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728543990000|2024-10-10 07:06:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1728544020000|2024-10-10 07:07:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728544030000|2024-10-10 07:07:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728544220000|2024-10-10 07:10:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728544230000|2024-10-10 07:10:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1728544240000|2024-10-10 07:10:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728544250000|2024-10-10 07:10:50|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|5
1728544260000|2024-10-10 07:11:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728544590000|2024-10-10 07:16:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728544600000|2024-10-10 07:16:40|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|15
1728544610000|2024-10-10 07:16:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|16
1728544620000|2024-10-10 07:17:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|12
1728544630000|2024-10-10 07:17:10|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|11
1728544640000|2024-10-10 07:17:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|18
1728544650000|2024-10-10 07:17:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|11
1728544660000|2024-10-10 07:17:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|16
1728544670000|2024-10-10 07:17:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1728544700000|2024-10-10 07:18:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728544710000|2024-10-10 07:18:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728544750000|2024-10-10 07:19:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728544760000|2024-10-10 07:19:20|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1728544770000|2024-10-10 07:19:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728544860000|2024-10-10 07:21:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1728544960000|2024-10-10 07:22:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728544980000|2024-10-10 07:23:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1728545020000|2024-10-10 07:23:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728545030000|2024-10-10 07:23:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1728545080000|2024-10-10 07:24:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728545100000|2024-10-10 07:25:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728545110000|2024-10-10 07:25:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1728545890000|2024-10-10 07:38:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1728545900000|2024-10-10 07:38:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1728545940000|2024-10-10 07:39:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728545950000|2024-10-10 07:39:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546010000|2024-10-10 07:40:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728546030000|2024-10-10 07:40:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546040000|2024-10-10 07:40:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1728546050000|2024-10-10 07:40:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546070000|2024-10-10 07:41:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1728546080000|2024-10-10 07:41:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728546090000|2024-10-10 07:41:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546160000|2024-10-10 07:42:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728546170000|2024-10-10 07:42:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728546200000|2024-10-10 07:43:20|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1728546210000|2024-10-10 07:43:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546220000|2024-10-10 07:43:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1728546230000|2024-10-10 07:43:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728546240000|2024-10-10 07:44:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728546270000|2024-10-10 07:44:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1728546280000|2024-10-10 07:44:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728546290000|2024-10-10 07:44:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1728546300000|2024-10-10 07:45:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728546310000|2024-10-10 07:45:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1728546330000|2024-10-10 07:45:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|11
1728546340000|2024-10-10 07:45:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|15
1728546350000|2024-10-10 07:45:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1728546930000|2024-10-10 07:55:30|46.1|45.8|46.04|45.74|46.1|45.8|46.02|45.72|4
1728546940000|2024-10-10 07:55:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728546950000|2024-10-10 07:55:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728548490000|2024-10-10 08:21:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728548500000|2024-10-10 08:21:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728548510000|2024-10-10 08:21:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728548520000|2024-10-10 08:22:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1728548530000|2024-10-10 08:22:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728548540000|2024-10-10 08:22:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1728548550000|2024-10-10 08:22:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728548560000|2024-10-10 08:22:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728548570000|2024-10-10 08:22:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728549010000|2024-10-10 08:30:10|46.15|45.85|46.18|45.88|46.19|45.89|46.15|45.85|3
1728549020000|2024-10-10 08:30:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728549050000|2024-10-10 08:30:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728549090000|2024-10-10 08:31:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728549120000|2024-10-10 08:32:00|46.15|45.85|46.12|45.82|46.15|45.85|46.11|45.81|5
1728549130000|2024-10-10 08:32:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1728549140000|2024-10-10 08:32:20|46.12|45.82|46.13|45.83|46.14|45.84|46.12|45.82|3
1728549150000|2024-10-10 08:32:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1728549170000|2024-10-10 08:32:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728549180000|2024-10-10 08:33:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728549190000|2024-10-10 08:33:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|4
1728549200000|2024-10-10 08:33:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728549230000|2024-10-10 08:33:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728549240000|2024-10-10 08:34:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728549250000|2024-10-10 08:34:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549280000|2024-10-10 08:34:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549290000|2024-10-10 08:34:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549310000|2024-10-10 08:35:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|8
1728549320000|2024-10-10 08:35:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549350000|2024-10-10 08:35:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549360000|2024-10-10 08:36:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|6
1728549380000|2024-10-10 08:36:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1728549390000|2024-10-10 08:36:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549410000|2024-10-10 08:36:50|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1728549420000|2024-10-10 08:37:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1728549430000|2024-10-10 08:37:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1728549440000|2024-10-10 08:37:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728549480000|2024-10-10 08:38:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728549540000|2024-10-10 08:39:00|46.07|45.77|46.03|45.73|46.07|45.77|46.03|45.73|5
1728549550000|2024-10-10 08:39:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728549570000|2024-10-10 08:39:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728549590000|2024-10-10 08:39:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728549600000|2024-10-10 08:40:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728549610000|2024-10-10 08:40:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728549620000|2024-10-10 08:40:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728549660000|2024-10-10 08:41:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728549670000|2024-10-10 08:41:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728549690000|2024-10-10 08:41:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728549700000|2024-10-10 08:41:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728549720000|2024-10-10 08:42:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728549740000|2024-10-10 08:42:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1728549750000|2024-10-10 08:42:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549810000|2024-10-10 08:43:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728549830000|2024-10-10 08:43:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728549880000|2024-10-10 08:44:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728549900000|2024-10-10 08:45:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728549930000|2024-10-10 08:45:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728549940000|2024-10-10 08:45:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728549950000|2024-10-10 08:45:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728549960000|2024-10-10 08:46:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728550000000|2024-10-10 08:46:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728550020000|2024-10-10 08:47:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728550040000|2024-10-10 08:47:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1728550050000|2024-10-10 08:47:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728550060000|2024-10-10 08:47:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728550100000|2024-10-10 08:48:20|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1728550110000|2024-10-10 08:48:30|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1728550140000|2024-10-10 08:49:00|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1728550150000|2024-10-10 08:49:10|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|5
1728550170000|2024-10-10 08:49:30|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|6
1728550190000|2024-10-10 08:49:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1728550200000|2024-10-10 08:50:00|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1728550220000|2024-10-10 08:50:20|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1728550250000|2024-10-10 08:50:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|4
1728550260000|2024-10-10 08:51:00|46|45.7|46|45.7|46|45.7|45.99|45.69|5
1728550270000|2024-10-10 08:51:10|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1728550280000|2024-10-10 08:51:20|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|4
1728550310000|2024-10-10 08:51:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1728550320000|2024-10-10 08:52:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728550330000|2024-10-10 08:52:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728550340000|2024-10-10 08:52:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1728550370000|2024-10-10 08:52:50|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|5
1728550380000|2024-10-10 08:53:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1728550390000|2024-10-10 08:53:10|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1728550400000|2024-10-10 08:53:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728550410000|2024-10-10 08:53:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728550460000|2024-10-10 08:54:20|46|45.7|45.98|45.68|46.01|45.71|45.98|45.68|15
1728550470000|2024-10-10 08:54:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728550480000|2024-10-10 08:54:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1728550490000|2024-10-10 08:54:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728550500000|2024-10-10 08:55:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|7
1728550510000|2024-10-10 08:55:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728550520000|2024-10-10 08:55:20|46|45.7|46|45.7|46|45.7|45.99|45.69|15
1728550530000|2024-10-10 08:55:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728550550000|2024-10-10 08:55:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1728550580000|2024-10-10 08:56:20|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1728550610000|2024-10-10 08:56:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728550630000|2024-10-10 08:57:10|46|45.7|45.99|45.69|46.01|45.71|45.99|45.69|4
1728550640000|2024-10-10 08:57:20|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1728550650000|2024-10-10 08:57:30|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1728550660000|2024-10-10 08:57:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1728550670000|2024-10-10 08:57:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|8
1728550680000|2024-10-10 08:58:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1728550700000|2024-10-10 08:58:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728550730000|2024-10-10 08:58:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728551350000|2024-10-10 09:09:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1728551360000|2024-10-10 09:09:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728551390000|2024-10-10 09:09:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1728551410000|2024-10-10 09:10:10|45.96|45.66|45.93|45.63|45.96|45.66|45.93|45.63|3
1728551870000|2024-10-10 09:17:50|45.98|45.68|46.04|45.74|46.04|45.74|45.98|45.68|2
1728551890000|2024-10-10 09:18:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1728551930000|2024-10-10 09:18:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728551940000|2024-10-10 09:19:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|5
1728551950000|2024-10-10 09:19:10|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|4
1728551960000|2024-10-10 09:19:20|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|6
1728551970000|2024-10-10 09:19:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728551980000|2024-10-10 09:19:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728551990000|2024-10-10 09:19:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728552000000|2024-10-10 09:20:00|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1728552020000|2024-10-10 09:20:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728552030000|2024-10-10 09:20:30|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1728552060000|2024-10-10 09:21:00|45.97|45.67|45.95|45.65|45.97|45.67|45.94|45.64|4
1728552090000|2024-10-10 09:21:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728552100000|2024-10-10 09:21:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728552110000|2024-10-10 09:21:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728552120000|2024-10-10 09:22:00|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1728552140000|2024-10-10 09:22:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|4
1728552150000|2024-10-10 09:22:30|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1728552160000|2024-10-10 09:22:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728552170000|2024-10-10 09:22:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728552190000|2024-10-10 09:23:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1728552200000|2024-10-10 09:23:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728552210000|2024-10-10 09:23:30|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1728552230000|2024-10-10 09:23:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728552240000|2024-10-10 09:24:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728552250000|2024-10-10 09:24:10|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|12
1728552280000|2024-10-10 09:24:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728552300000|2024-10-10 09:25:00|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1728552310000|2024-10-10 09:25:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728552320000|2024-10-10 09:25:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728552360000|2024-10-10 09:26:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728552370000|2024-10-10 09:26:10|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1728552380000|2024-10-10 09:26:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728552430000|2024-10-10 09:27:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728552450000|2024-10-10 09:27:30|45.86|45.56|45.87|45.57|45.88|45.58|45.86|45.56|5
1728552460000|2024-10-10 09:27:40|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1728552470000|2024-10-10 09:27:50|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1728552480000|2024-10-10 09:28:00|45.82|45.52|45.79|45.49|45.83|45.53|45.79|45.49|5
1728552490000|2024-10-10 09:28:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728552500000|2024-10-10 09:28:20|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|8
1728552510000|2024-10-10 09:28:30|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|10
1728552520000|2024-10-10 09:28:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728552540000|2024-10-10 09:29:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728552570000|2024-10-10 09:29:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728552580000|2024-10-10 09:29:40|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|7
1728552590000|2024-10-10 09:29:50|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|9
1728552600000|2024-10-10 09:30:00|45.83|45.53|45.86|45.56|45.86|45.56|45.83|45.53|3
1728552610000|2024-10-10 09:30:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728552620000|2024-10-10 09:30:20|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|8
1728552630000|2024-10-10 09:30:30|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1728552640000|2024-10-10 09:30:40|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728552650000|2024-10-10 09:30:50|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1728552660000|2024-10-10 09:31:00|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|5
1728552670000|2024-10-10 09:31:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1728552680000|2024-10-10 09:31:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|6
1728552690000|2024-10-10 09:31:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728552700000|2024-10-10 09:31:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|11
1728552720000|2024-10-10 09:32:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728552730000|2024-10-10 09:32:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728552740000|2024-10-10 09:32:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728552760000|2024-10-10 09:32:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728552770000|2024-10-10 09:32:50|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1728552780000|2024-10-10 09:33:00|45.94|45.64|45.93|45.63|45.95|45.65|45.93|45.63|6
1728552790000|2024-10-10 09:33:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728552800000|2024-10-10 09:33:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728552810000|2024-10-10 09:33:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728552820000|2024-10-10 09:33:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728552830000|2024-10-10 09:33:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728552840000|2024-10-10 09:34:00|45.87|45.57|45.89|45.59|45.89|45.59|45.86|45.56|11
1728552850000|2024-10-10 09:34:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728552860000|2024-10-10 09:34:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728552880000|2024-10-10 09:34:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1728552890000|2024-10-10 09:34:50|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|2
1728552900000|2024-10-10 09:35:00|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|3
1728552910000|2024-10-10 09:35:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728552920000|2024-10-10 09:35:20|45.95|45.65|45.92|45.62|45.95|45.65|45.92|45.62|7
1728552930000|2024-10-10 09:35:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|12
1728552950000|2024-10-10 09:35:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728552960000|2024-10-10 09:36:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728552970000|2024-10-10 09:36:10|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|5
1728552980000|2024-10-10 09:36:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728552990000|2024-10-10 09:36:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728553010000|2024-10-10 09:36:50|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1728553020000|2024-10-10 09:37:00|45.95|45.65|45.99|45.69|45.99|45.69|45.95|45.65|4
1728553030000|2024-10-10 09:37:10|45.98|45.68|45.97|45.67|45.99|45.69|45.97|45.67|4
1728553040000|2024-10-10 09:37:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728553050000|2024-10-10 09:37:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1728553060000|2024-10-10 09:37:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728553070000|2024-10-10 09:37:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728553080000|2024-10-10 09:38:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728553120000|2024-10-10 09:38:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1728553130000|2024-10-10 09:38:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1728553140000|2024-10-10 09:39:00|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|5
1728553160000|2024-10-10 09:39:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1728553170000|2024-10-10 09:39:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728553180000|2024-10-10 09:39:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1728553190000|2024-10-10 09:39:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1728553200000|2024-10-10 09:40:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1728553210000|2024-10-10 09:40:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1728553220000|2024-10-10 09:40:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728553230000|2024-10-10 09:40:30|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|4
1728553240000|2024-10-10 09:40:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728553250000|2024-10-10 09:40:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1728553260000|2024-10-10 09:41:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1728553270000|2024-10-10 09:41:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1728553280000|2024-10-10 09:41:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728553310000|2024-10-10 09:41:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728553340000|2024-10-10 09:42:20|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1728553690000|2024-10-10 09:48:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|2
1728553700000|2024-10-10 09:48:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728554470000|2024-10-10 10:01:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728554480000|2024-10-10 10:01:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728554490000|2024-10-10 10:01:30|46.1|45.8|46.13|45.83|46.13|45.83|46.09|45.79|5
1728554500000|2024-10-10 10:01:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728554510000|2024-10-10 10:01:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728554520000|2024-10-10 10:02:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728554550000|2024-10-10 10:02:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728554560000|2024-10-10 10:02:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728554570000|2024-10-10 10:02:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728554580000|2024-10-10 10:03:00|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1728554590000|2024-10-10 10:03:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|5
1728554600000|2024-10-10 10:03:20|46.13|45.83|46.12|45.82|46.13|45.83|46.11|45.81|8
1728554610000|2024-10-10 10:03:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1728554620000|2024-10-10 10:03:40|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1728554630000|2024-10-10 10:03:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728554670000|2024-10-10 10:04:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728554680000|2024-10-10 10:04:40|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|3
1728554690000|2024-10-10 10:04:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728555510000|2024-10-10 10:18:30|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|3
1728555520000|2024-10-10 10:18:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1728555530000|2024-10-10 10:18:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1728555540000|2024-10-10 10:19:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|7
1728555550000|2024-10-10 10:19:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1728555590000|2024-10-10 10:19:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728556030000|2024-10-10 10:27:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728556050000|2024-10-10 10:27:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728556550000|2024-10-10 10:35:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728556560000|2024-10-10 10:36:00|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|5
1728556570000|2024-10-10 10:36:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728556580000|2024-10-10 10:36:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728556590000|2024-10-10 10:36:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728556600000|2024-10-10 10:36:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728556610000|2024-10-10 10:36:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728556620000|2024-10-10 10:37:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728557070000|2024-10-10 10:44:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728557080000|2024-10-10 10:44:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728557090000|2024-10-10 10:44:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1728557100000|2024-10-10 10:45:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728557130000|2024-10-10 10:45:30|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728557140000|2024-10-10 10:45:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728557150000|2024-10-10 10:45:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728557160000|2024-10-10 10:46:00|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1728557180000|2024-10-10 10:46:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728557190000|2024-10-10 10:46:30|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1728557200000|2024-10-10 10:46:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728557220000|2024-10-10 10:47:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728557230000|2024-10-10 10:47:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1728557250000|2024-10-10 10:47:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728557290000|2024-10-10 10:48:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728557300000|2024-10-10 10:48:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728557310000|2024-10-10 10:48:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1728557320000|2024-10-10 10:48:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|8
1728557330000|2024-10-10 10:48:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1728557340000|2024-10-10 10:49:00|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1728557350000|2024-10-10 10:49:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728557380000|2024-10-10 10:49:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728557390000|2024-10-10 10:49:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728557520000|2024-10-10 10:52:00|46.3|46|46.34|46.04|46.34|46.04|46.3|46|3
1728557530000|2024-10-10 10:52:10|46.35|46.05|46.35|46.05|46.36|46.06|46.34|46.04|5
1728557540000|2024-10-10 10:52:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1728557550000|2024-10-10 10:52:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1728557560000|2024-10-10 10:52:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1728557570000|2024-10-10 10:52:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728557580000|2024-10-10 10:53:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728557590000|2024-10-10 10:53:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728557600000|2024-10-10 10:53:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728557620000|2024-10-10 10:53:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728557630000|2024-10-10 10:53:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728557640000|2024-10-10 10:54:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728557650000|2024-10-10 10:54:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728557660000|2024-10-10 10:54:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|9
1728557670000|2024-10-10 10:54:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728557680000|2024-10-10 10:54:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|8
1728557700000|2024-10-10 10:55:00|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|9
1728557710000|2024-10-10 10:55:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1728557720000|2024-10-10 10:55:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|8
1728557730000|2024-10-10 10:55:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728557740000|2024-10-10 10:55:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1728557750000|2024-10-10 10:55:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728557760000|2024-10-10 10:56:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1728557770000|2024-10-10 10:56:10|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1728557780000|2024-10-10 10:56:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1728557790000|2024-10-10 10:56:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|8
1728557840000|2024-10-10 10:57:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728557850000|2024-10-10 10:57:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728557860000|2024-10-10 10:57:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728557870000|2024-10-10 10:57:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728557880000|2024-10-10 10:58:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1728557890000|2024-10-10 10:58:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|7
1728557900000|2024-10-10 10:58:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728557920000|2024-10-10 10:58:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728557940000|2024-10-10 10:59:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728557950000|2024-10-10 10:59:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728557970000|2024-10-10 10:59:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728557990000|2024-10-10 10:59:50|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1728558000000|2024-10-10 11:00:00|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1728558010000|2024-10-10 11:00:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558020000|2024-10-10 11:00:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728558030000|2024-10-10 11:00:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728558040000|2024-10-10 11:00:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728558060000|2024-10-10 11:01:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1728558070000|2024-10-10 11:01:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558080000|2024-10-10 11:01:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728558090000|2024-10-10 11:01:30|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|9
1728558100000|2024-10-10 11:01:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558110000|2024-10-10 11:01:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1728558120000|2024-10-10 11:02:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728558130000|2024-10-10 11:02:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728558140000|2024-10-10 11:02:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728558150000|2024-10-10 11:02:30|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1728558160000|2024-10-10 11:02:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1728558170000|2024-10-10 11:02:50|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1728558180000|2024-10-10 11:03:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728558190000|2024-10-10 11:03:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|11
1728558200000|2024-10-10 11:03:20|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|7
1728558220000|2024-10-10 11:03:40|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1728558230000|2024-10-10 11:03:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728558240000|2024-10-10 11:04:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728558270000|2024-10-10 11:04:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728558280000|2024-10-10 11:04:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728558290000|2024-10-10 11:04:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728558300000|2024-10-10 11:05:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1728558330000|2024-10-10 11:05:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728558340000|2024-10-10 11:05:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728558350000|2024-10-10 11:05:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1728558370000|2024-10-10 11:06:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1728558390000|2024-10-10 11:06:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1728558410000|2024-10-10 11:06:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728558420000|2024-10-10 11:07:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728558430000|2024-10-10 11:07:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728558440000|2024-10-10 11:07:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1728558450000|2024-10-10 11:07:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558460000|2024-10-10 11:07:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728558500000|2024-10-10 11:08:20|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1728558520000|2024-10-10 11:08:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728558540000|2024-10-10 11:09:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728558550000|2024-10-10 11:09:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728558570000|2024-10-10 11:09:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558620000|2024-10-10 11:10:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1728558630000|2024-10-10 11:10:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728558640000|2024-10-10 11:10:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1728558650000|2024-10-10 11:10:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728558660000|2024-10-10 11:11:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728558670000|2024-10-10 11:11:10|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1728558730000|2024-10-10 11:12:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728558740000|2024-10-10 11:12:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1728558750000|2024-10-10 11:12:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728558760000|2024-10-10 11:12:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728558770000|2024-10-10 11:12:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1728558780000|2024-10-10 11:13:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1728558790000|2024-10-10 11:13:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728558810000|2024-10-10 11:13:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728558820000|2024-10-10 11:13:40|46.33|46.03|46.35|46.05|46.36|46.06|46.33|46.03|6
1728558830000|2024-10-10 11:13:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728558840000|2024-10-10 11:14:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1728558850000|2024-10-10 11:14:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1728558860000|2024-10-10 11:14:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1728558870000|2024-10-10 11:14:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1728558880000|2024-10-10 11:14:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728558890000|2024-10-10 11:14:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728558900000|2024-10-10 11:15:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1728558910000|2024-10-10 11:15:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728558980000|2024-10-10 11:16:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728558990000|2024-10-10 11:16:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1728559000000|2024-10-10 11:16:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|8
1728559010000|2024-10-10 11:16:50|46.35|46.05|46.32|46.02|46.35|46.05|46.31|46.01|4
1728559020000|2024-10-10 11:17:00|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728559030000|2024-10-10 11:17:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728559040000|2024-10-10 11:17:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728559050000|2024-10-10 11:17:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728559060000|2024-10-10 11:17:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728559070000|2024-10-10 11:17:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1728559080000|2024-10-10 11:18:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1728559100000|2024-10-10 11:18:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728559110000|2024-10-10 11:18:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728559120000|2024-10-10 11:18:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728559670000|2024-10-10 11:27:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728559680000|2024-10-10 11:28:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1728559690000|2024-10-10 11:28:10|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1728559700000|2024-10-10 11:28:20|46.34|46.04|46.37|46.07|46.38|46.08|46.34|46.04|3
1728559730000|2024-10-10 11:28:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728559740000|2024-10-10 11:29:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1728559750000|2024-10-10 11:29:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728559790000|2024-10-10 11:29:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1728559800000|2024-10-10 11:30:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1728559810000|2024-10-10 11:30:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728559820000|2024-10-10 11:30:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728559830000|2024-10-10 11:30:30|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|6
1728559840000|2024-10-10 11:30:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728559850000|2024-10-10 11:30:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1728559860000|2024-10-10 11:31:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1728559870000|2024-10-10 11:31:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1728559880000|2024-10-10 11:31:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728559890000|2024-10-10 11:31:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728559900000|2024-10-10 11:31:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728559920000|2024-10-10 11:32:00|46.41|46.11|46.41|46.11|46.43|46.13|46.41|46.11|5
1728559930000|2024-10-10 11:32:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728559940000|2024-10-10 11:32:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|10
1728559950000|2024-10-10 11:32:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728559960000|2024-10-10 11:32:40|46.4|46.1|46.36|46.06|46.41|46.11|46.36|46.06|5
1728559980000|2024-10-10 11:33:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1728559990000|2024-10-10 11:33:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728560000000|2024-10-10 11:33:20|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1728560010000|2024-10-10 11:33:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728560020000|2024-10-10 11:33:40|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1728560030000|2024-10-10 11:33:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1728560040000|2024-10-10 11:34:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1728560050000|2024-10-10 11:34:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728560060000|2024-10-10 11:34:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728560070000|2024-10-10 11:34:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1728560090000|2024-10-10 11:34:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728560100000|2024-10-10 11:35:00|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1728560110000|2024-10-10 11:35:10|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1728560120000|2024-10-10 11:35:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|6
1728560130000|2024-10-10 11:35:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728560140000|2024-10-10 11:35:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728560150000|2024-10-10 11:35:50|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|8
1728560160000|2024-10-10 11:36:00|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|8
1728560170000|2024-10-10 11:36:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|7
1728560180000|2024-10-10 11:36:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728560190000|2024-10-10 11:36:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1728560200000|2024-10-10 11:36:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1728560210000|2024-10-10 11:36:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|11
1728560220000|2024-10-10 11:37:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728560230000|2024-10-10 11:37:10|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|8
1728560240000|2024-10-10 11:37:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728560250000|2024-10-10 11:37:30|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|8
1728560260000|2024-10-10 11:37:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728560270000|2024-10-10 11:37:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1728560280000|2024-10-10 11:38:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1728560290000|2024-10-10 11:38:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1728560300000|2024-10-10 11:38:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1728560310000|2024-10-10 11:38:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1728560320000|2024-10-10 11:38:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1728560340000|2024-10-10 11:39:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728560350000|2024-10-10 11:39:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728560360000|2024-10-10 11:39:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1728560370000|2024-10-10 11:39:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728560390000|2024-10-10 11:39:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728560400000|2024-10-10 11:40:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1728560410000|2024-10-10 11:40:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1728560420000|2024-10-10 11:40:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|10
1728560430000|2024-10-10 11:40:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728560440000|2024-10-10 11:40:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1728560450000|2024-10-10 11:40:50|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|8
1728560460000|2024-10-10 11:41:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1728560470000|2024-10-10 11:41:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728560480000|2024-10-10 11:41:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728560490000|2024-10-10 11:41:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728560510000|2024-10-10 11:41:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728560520000|2024-10-10 11:42:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728560530000|2024-10-10 11:42:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728560540000|2024-10-10 11:42:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1728560550000|2024-10-10 11:42:30|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1728560560000|2024-10-10 11:42:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728560570000|2024-10-10 11:42:50|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1728560580000|2024-10-10 11:43:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|5
1728560590000|2024-10-10 11:43:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|8
1728560600000|2024-10-10 11:43:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|5
1728560630000|2024-10-10 11:43:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1728560650000|2024-10-10 11:44:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728560670000|2024-10-10 11:44:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728560680000|2024-10-10 11:44:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1728560690000|2024-10-10 11:44:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1728560700000|2024-10-10 11:45:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1728560740000|2024-10-10 11:45:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728560750000|2024-10-10 11:45:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728560760000|2024-10-10 11:46:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1728560770000|2024-10-10 11:46:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728560780000|2024-10-10 11:46:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728560800000|2024-10-10 11:46:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728560810000|2024-10-10 11:46:50|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1728560820000|2024-10-10 11:47:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728560840000|2024-10-10 11:47:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728560850000|2024-10-10 11:47:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1728560870000|2024-10-10 11:47:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1728560880000|2024-10-10 11:48:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728560900000|2024-10-10 11:48:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1728560910000|2024-10-10 11:48:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728560920000|2024-10-10 11:48:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728560930000|2024-10-10 11:48:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728560940000|2024-10-10 11:49:00|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728560950000|2024-10-10 11:49:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1728560960000|2024-10-10 11:49:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728560970000|2024-10-10 11:49:30|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1728560980000|2024-10-10 11:49:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728560990000|2024-10-10 11:49:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1728561000000|2024-10-10 11:50:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728561010000|2024-10-10 11:50:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728561030000|2024-10-10 11:50:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1728561040000|2024-10-10 11:50:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728561050000|2024-10-10 11:50:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1728561060000|2024-10-10 11:51:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728561100000|2024-10-10 11:51:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728561110000|2024-10-10 11:51:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1728561120000|2024-10-10 11:52:00|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728561130000|2024-10-10 11:52:10|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1728561140000|2024-10-10 11:52:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728561150000|2024-10-10 11:52:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728561170000|2024-10-10 11:52:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728561180000|2024-10-10 11:53:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1728561190000|2024-10-10 11:53:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728561230000|2024-10-10 11:53:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728561240000|2024-10-10 11:54:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1728561250000|2024-10-10 11:54:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728561280000|2024-10-10 11:54:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|6
1728561290000|2024-10-10 11:54:50|46.35|46.05|46.32|46.02|46.35|46.05|46.31|46.01|7
1728561300000|2024-10-10 11:55:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728561310000|2024-10-10 11:55:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728561320000|2024-10-10 11:55:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|15
1728561330000|2024-10-10 11:55:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1728561340000|2024-10-10 11:55:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1728561350000|2024-10-10 11:55:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728561360000|2024-10-10 11:56:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728561370000|2024-10-10 11:56:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1728561380000|2024-10-10 11:56:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728561390000|2024-10-10 11:56:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1728561400000|2024-10-10 11:56:40|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|9
1728561410000|2024-10-10 11:56:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1728561420000|2024-10-10 11:57:00|46.31|46.01|46.3|46|46.32|46.02|46.3|46|6
1728561430000|2024-10-10 11:57:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1728561440000|2024-10-10 11:57:20|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1728561450000|2024-10-10 11:57:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728561460000|2024-10-10 11:57:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728561470000|2024-10-10 11:57:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728561480000|2024-10-10 11:58:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1728561500000|2024-10-10 11:58:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728561530000|2024-10-10 11:58:50|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1728561540000|2024-10-10 11:59:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728561590000|2024-10-10 11:59:50|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|5
1728561600000|2024-10-10 12:00:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|7
1728561610000|2024-10-10 12:00:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728561620000|2024-10-10 12:00:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728561630000|2024-10-10 12:00:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1728561640000|2024-10-10 12:00:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728561650000|2024-10-10 12:00:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728561660000|2024-10-10 12:01:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1728561670000|2024-10-10 12:01:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728561680000|2024-10-10 12:01:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1728561700000|2024-10-10 12:01:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728561710000|2024-10-10 12:01:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728561720000|2024-10-10 12:02:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1728562010000|2024-10-10 12:06:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728562040000|2024-10-10 12:07:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1728562050000|2024-10-10 12:07:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|12
1728562060000|2024-10-10 12:07:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728562070000|2024-10-10 12:07:50|46.29|45.99|46.29|45.99|46.29|45.99|46.27|45.97|5
1728562080000|2024-10-10 12:08:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1728562100000|2024-10-10 12:08:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728562110000|2024-10-10 12:08:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|3
1728562130000|2024-10-10 12:08:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728562140000|2024-10-10 12:09:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1728562150000|2024-10-10 12:09:10|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|6
1728562160000|2024-10-10 12:09:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728562170000|2024-10-10 12:09:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728562180000|2024-10-10 12:09:40|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1728562190000|2024-10-10 12:09:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728562200000|2024-10-10 12:10:00|46.3|46|46.28|45.98|46.3|46|46.27|45.97|4
1728562230000|2024-10-10 12:10:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1728562240000|2024-10-10 12:10:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728562250000|2024-10-10 12:10:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728562270000|2024-10-10 12:11:10|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1728562280000|2024-10-10 12:11:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728562300000|2024-10-10 12:11:40|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|5
1728562320000|2024-10-10 12:12:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1728562340000|2024-10-10 12:12:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1728562350000|2024-10-10 12:12:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728562360000|2024-10-10 12:12:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728562370000|2024-10-10 12:12:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1728562380000|2024-10-10 12:13:00|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1728562390000|2024-10-10 12:13:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1728562400000|2024-10-10 12:13:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728562410000|2024-10-10 12:13:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728562420000|2024-10-10 12:13:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728562440000|2024-10-10 12:14:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1728562470000|2024-10-10 12:14:30|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|4
1728562510000|2024-10-10 12:15:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728562530000|2024-10-10 12:15:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728562540000|2024-10-10 12:15:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1728562560000|2024-10-10 12:16:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1728562570000|2024-10-10 12:16:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1728562580000|2024-10-10 12:16:20|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|4
1728562590000|2024-10-10 12:16:30|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1728562600000|2024-10-10 12:16:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728562620000|2024-10-10 12:17:00|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1728562630000|2024-10-10 12:17:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1728562640000|2024-10-10 12:17:20|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1728562650000|2024-10-10 12:17:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728562660000|2024-10-10 12:17:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728562680000|2024-10-10 12:18:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728562690000|2024-10-10 12:18:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728562700000|2024-10-10 12:18:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728562710000|2024-10-10 12:18:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|8
1728562720000|2024-10-10 12:18:40|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728562730000|2024-10-10 12:18:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728562790000|2024-10-10 12:19:50|46.27|45.97|46.27|45.97|46.28|45.98|46.26|45.96|5
1728562800000|2024-10-10 12:20:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728562810000|2024-10-10 12:20:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728562840000|2024-10-10 12:20:40|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|4
1728562850000|2024-10-10 12:20:50|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|8
1728562860000|2024-10-10 12:21:00|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|6
1728562870000|2024-10-10 12:21:10|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|4
1728562880000|2024-10-10 12:21:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728562890000|2024-10-10 12:21:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1728562900000|2024-10-10 12:21:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728562910000|2024-10-10 12:21:50|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|4
1728562920000|2024-10-10 12:22:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728562930000|2024-10-10 12:22:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728562940000|2024-10-10 12:22:20|46.31|46.01|46.35|46.05|46.36|46.06|46.31|46.01|6
1728562950000|2024-10-10 12:22:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1728562960000|2024-10-10 12:22:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728562970000|2024-10-10 12:22:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728562980000|2024-10-10 12:23:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1728562990000|2024-10-10 12:23:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728563010000|2024-10-10 12:23:30|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|4
1728563020000|2024-10-10 12:23:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728563030000|2024-10-10 12:23:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728563040000|2024-10-10 12:24:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728563060000|2024-10-10 12:24:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728563070000|2024-10-10 12:24:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728563080000|2024-10-10 12:24:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728563100000|2024-10-10 12:25:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728563120000|2024-10-10 12:25:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1728563130000|2024-10-10 12:25:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728563320000|2024-10-10 12:28:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728563330000|2024-10-10 12:28:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1728563340000|2024-10-10 12:29:00|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1728563350000|2024-10-10 12:29:10|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|14
1728563360000|2024-10-10 12:29:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1728563370000|2024-10-10 12:29:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|8
1728563380000|2024-10-10 12:29:40|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|6
1728563390000|2024-10-10 12:29:50|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|11
1728563400000|2024-10-10 12:30:00|46.43|46.13|46.25|45.95|46.44|46.14|46.2|45.9|19
1728563410000|2024-10-10 12:30:10|46.26|45.96|46.33|46.03|46.41|46.11|46.26|45.96|28
1728563420000|2024-10-10 12:30:20|46.3|46|46.22|45.92|46.3|46|46.21|45.91|20
1728563430000|2024-10-10 12:30:30|46.23|45.93|46.23|45.93|46.27|45.97|46.2|45.9|21
1728563440000|2024-10-10 12:30:40|46.22|45.92|46.25|45.95|46.25|45.95|46.18|45.88|20
1728563450000|2024-10-10 12:30:50|46.24|45.94|46.21|45.91|46.24|45.94|46.2|45.9|10
1728563460000|2024-10-10 12:31:00|46.22|45.92|46.22|45.92|46.3|46|46.22|45.92|18
1728563470000|2024-10-10 12:31:10|46.24|45.94|46.21|45.91|46.25|45.95|46.18|45.88|19
1728563480000|2024-10-10 12:31:20|46.2|45.9|46.23|45.93|46.23|45.93|46.18|45.88|11
1728563490000|2024-10-10 12:31:30|46.22|45.92|46.21|45.91|46.24|45.94|46.2|45.9|10
1728563500000|2024-10-10 12:31:40|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|14
1728563510000|2024-10-10 12:31:50|46.18|45.88|46.2|45.9|46.21|45.91|46.17|45.87|11
1728563520000|2024-10-10 12:32:00|46.21|45.91|46.19|45.89|46.23|45.93|46.19|45.89|11
1728563530000|2024-10-10 12:32:10|46.2|45.9|46.23|45.93|46.24|45.94|46.17|45.87|12
1728563540000|2024-10-10 12:32:20|46.24|45.94|46.23|45.93|46.28|45.98|46.22|45.92|11
1728563550000|2024-10-10 12:32:30|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|9
1728563560000|2024-10-10 12:32:40|46.23|45.93|46.23|45.93|46.24|45.94|46.21|45.91|7
1728563570000|2024-10-10 12:32:50|46.22|45.92|46.19|45.89|46.23|45.93|46.18|45.88|11
1728563580000|2024-10-10 12:33:00|46.17|45.87|46.11|45.81|46.17|45.87|46.1|45.8|13
1728563590000|2024-10-10 12:33:10|46.1|45.8|46.11|45.81|46.12|45.82|46.07|45.77|18
1728563600000|2024-10-10 12:33:20|46.1|45.8|46.1|45.8|46.1|45.8|46.07|45.77|7
1728563610000|2024-10-10 12:33:30|46.11|45.81|46.11|45.81|46.12|45.82|46.1|45.8|15
1728563620000|2024-10-10 12:33:40|46.09|45.79|46.08|45.78|46.11|45.81|46.08|45.78|14
1728563630000|2024-10-10 12:33:50|46.09|45.79|46.06|45.76|46.09|45.79|46.05|45.75|10
1728563640000|2024-10-10 12:34:00|46.05|45.75|46.09|45.79|46.1|45.8|46.03|45.73|10
1728563650000|2024-10-10 12:34:10|46.08|45.78|46.11|45.81|46.11|45.81|46.05|45.75|13
1728563660000|2024-10-10 12:34:20|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|7
1728563670000|2024-10-10 12:34:30|46.11|45.81|46.16|45.86|46.16|45.86|46.11|45.81|6
1728563680000|2024-10-10 12:34:40|46.17|45.87|46.15|45.85|46.18|45.88|46.15|45.85|10
1728563690000|2024-10-10 12:34:50|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|5
1728563700000|2024-10-10 12:35:00|46.2|45.9|46.22|45.92|46.22|45.92|46.19|45.89|5
1728563710000|2024-10-10 12:35:10|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1728563720000|2024-10-10 12:35:20|46.21|45.91|46.2|45.9|46.21|45.91|46.19|45.89|8
1728563730000|2024-10-10 12:35:30|46.19|45.89|46.15|45.85|46.19|45.89|46.13|45.83|7
1728563740000|2024-10-10 12:35:40|46.14|45.84|46.09|45.79|46.14|45.84|46.09|45.79|6
1728563750000|2024-10-10 12:35:50|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728563760000|2024-10-10 12:36:00|46.12|45.82|46.08|45.78|46.13|45.83|46.07|45.77|9
1728563770000|2024-10-10 12:36:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1728563780000|2024-10-10 12:36:20|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|6
1728563790000|2024-10-10 12:36:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1728563800000|2024-10-10 12:36:40|46.13|45.83|46.16|45.86|46.18|45.88|46.13|45.83|10
1728563810000|2024-10-10 12:36:50|46.15|45.85|46.17|45.87|46.18|45.88|46.13|45.83|9
1728563820000|2024-10-10 12:37:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728564090000|2024-10-10 12:41:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728564100000|2024-10-10 12:41:40|46.08|45.78|46|45.7|46.08|45.78|46|45.7|2
1728564110000|2024-10-10 12:41:50|46.01|45.71|46.04|45.74|46.04|45.74|46.01|45.71|4
1728564120000|2024-10-10 12:42:00|46.03|45.73|46.04|45.74|46.04|45.74|46.01|45.71|6
1728564130000|2024-10-10 12:42:10|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|6
1728564140000|2024-10-10 12:42:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728564150000|2024-10-10 12:42:30|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|8
1728564160000|2024-10-10 12:42:40|46.1|45.8|46.12|45.82|46.12|45.82|46.09|45.79|5
1728564170000|2024-10-10 12:42:50|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|2
1728564180000|2024-10-10 12:43:00|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1728564190000|2024-10-10 12:43:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|7
1728564200000|2024-10-10 12:43:20|46.17|45.87|46.19|45.89|46.19|45.89|46.16|45.86|9
1728564210000|2024-10-10 12:43:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728564220000|2024-10-10 12:43:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1728564230000|2024-10-10 12:43:50|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|2
1728564240000|2024-10-10 12:44:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728564250000|2024-10-10 12:44:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|9
1728564260000|2024-10-10 12:44:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728564270000|2024-10-10 12:44:30|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|11
1728564280000|2024-10-10 12:44:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1728564290000|2024-10-10 12:44:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728564300000|2024-10-10 12:45:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|6
1728564310000|2024-10-10 12:45:10|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|8
1728564320000|2024-10-10 12:45:20|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|3
1728564330000|2024-10-10 12:45:30|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|13
1728564340000|2024-10-10 12:45:40|46.3|46|46.28|45.98|46.3|46|46.28|45.98|15
1728564350000|2024-10-10 12:45:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728564360000|2024-10-10 12:46:00|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|10
1728564370000|2024-10-10 12:46:10|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|11
1728564380000|2024-10-10 12:46:20|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|7
1728564390000|2024-10-10 12:46:30|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|6
1728564400000|2024-10-10 12:46:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1728564410000|2024-10-10 12:46:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|9
1728564420000|2024-10-10 12:47:00|46.19|45.89|46.2|45.9|46.22|45.92|46.18|45.88|9
1728564430000|2024-10-10 12:47:10|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|14
1728564440000|2024-10-10 12:47:20|46.21|45.91|46.22|45.92|46.23|45.93|46.2|45.9|8
1728564450000|2024-10-10 12:47:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1728564460000|2024-10-10 12:47:40|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|8
1728564470000|2024-10-10 12:47:50|46.26|45.96|46.27|45.97|46.28|45.98|46.25|45.95|16
1728564480000|2024-10-10 12:48:00|46.28|45.98|46.26|45.96|46.28|45.98|46.25|45.95|7
1728564490000|2024-10-10 12:48:10|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|4
1728564500000|2024-10-10 12:48:20|46.24|45.94|46.21|45.91|46.26|45.96|46.21|45.91|10
1728564510000|2024-10-10 12:48:30|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|12
1728564520000|2024-10-10 12:48:40|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|12
1728564530000|2024-10-10 12:48:50|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1728564540000|2024-10-10 12:49:00|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|10
1728564550000|2024-10-10 12:49:10|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|9
1728564560000|2024-10-10 12:49:20|46.28|45.98|46.3|46|46.3|46|46.28|45.98|5
1728564570000|2024-10-10 12:49:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1728564580000|2024-10-10 12:49:40|46.27|45.97|46.26|45.96|46.27|45.97|46.24|45.94|5
1728564590000|2024-10-10 12:49:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728564600000|2024-10-10 12:50:00|46.25|45.95|46.2|45.9|46.25|45.95|46.2|45.9|9
1728564610000|2024-10-10 12:50:10|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|8
1728564620000|2024-10-10 12:50:20|46.17|45.87|46.16|45.86|46.18|45.88|46.14|45.84|13
1728564630000|2024-10-10 12:50:30|46.17|45.87|46.19|45.89|46.21|45.91|46.15|45.85|15
1728564640000|2024-10-10 12:50:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1728564650000|2024-10-10 12:50:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1728564660000|2024-10-10 12:51:00|46.18|45.88|46.18|45.88|46.18|45.88|46.16|45.86|8
1728564670000|2024-10-10 12:51:10|46.19|45.89|46.16|45.86|46.2|45.9|46.16|45.86|8
1728564680000|2024-10-10 12:51:20|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|9
1728564690000|2024-10-10 12:51:30|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|15
1728564700000|2024-10-10 12:51:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|8
1728564710000|2024-10-10 12:51:50|46.17|45.87|46.21|45.91|46.21|45.91|46.17|45.87|7
1728564720000|2024-10-10 12:52:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|4
1728564730000|2024-10-10 12:52:10|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|4
1728564740000|2024-10-10 12:52:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|6
1728564750000|2024-10-10 12:52:30|46.18|45.88|46.18|45.88|46.19|45.89|46.16|45.86|10
1728564760000|2024-10-10 12:52:40|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|8
1728564770000|2024-10-10 12:52:50|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|10
1728564780000|2024-10-10 12:53:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1728564790000|2024-10-10 12:53:10|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1728564800000|2024-10-10 12:53:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|6
1728564810000|2024-10-10 12:53:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728564820000|2024-10-10 12:53:40|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1728564830000|2024-10-10 12:53:50|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|6
1728564840000|2024-10-10 12:54:00|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|5
1728564850000|2024-10-10 12:54:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1728564860000|2024-10-10 12:54:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728564870000|2024-10-10 12:54:30|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|11
1728564880000|2024-10-10 12:54:40|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|7
1728564890000|2024-10-10 12:54:50|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|10
1728564930000|2024-10-10 12:55:30|46.38|46.08|46.32|46.02|46.38|46.08|46.32|46.02|10
1728564940000|2024-10-10 12:55:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1728564950000|2024-10-10 12:55:50|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|5
1728564960000|2024-10-10 12:56:00|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|9
1728564970000|2024-10-10 12:56:10|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1728564980000|2024-10-10 12:56:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1728564990000|2024-10-10 12:56:30|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|5
1728565000000|2024-10-10 12:56:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728565010000|2024-10-10 12:56:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728565020000|2024-10-10 12:57:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728565030000|2024-10-10 12:57:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|4
1728565040000|2024-10-10 12:57:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728565050000|2024-10-10 12:57:30|46.33|46.03|46.35|46.05|46.36|46.06|46.33|46.03|5
1728565060000|2024-10-10 12:57:40|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|9
1728565070000|2024-10-10 12:57:50|46.33|46.03|46.31|46.01|46.33|46.03|46.29|45.99|6
1728565080000|2024-10-10 12:58:00|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1728565090000|2024-10-10 12:58:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728565100000|2024-10-10 12:58:20|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|6
1728565110000|2024-10-10 12:58:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728565120000|2024-10-10 12:58:40|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|4
1728565130000|2024-10-10 12:58:50|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|4
1728565140000|2024-10-10 12:59:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|11
1728565150000|2024-10-10 12:59:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1728565160000|2024-10-10 12:59:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1728565170000|2024-10-10 12:59:30|46.3|46|46.3|46|46.3|46|46.29|45.99|13
1728565180000|2024-10-10 12:59:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1728565190000|2024-10-10 12:59:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728565200000|2024-10-10 13:00:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1728565210000|2024-10-10 13:00:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728565220000|2024-10-10 13:00:20|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|9
1728565230000|2024-10-10 13:00:30|46.3|46|46.29|45.99|46.31|46.01|46.29|45.99|8
1728565240000|2024-10-10 13:00:40|46.3|46|46.31|46.01|46.32|46.02|46.29|45.99|10
1728565250000|2024-10-10 13:00:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1728565280000|2024-10-10 13:01:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728565290000|2024-10-10 13:01:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728565300000|2024-10-10 13:01:40|46.22|45.92|46.25|45.95|46.26|45.96|46.22|45.92|8
1728565310000|2024-10-10 13:01:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728565320000|2024-10-10 13:02:00|46.22|45.92|46.21|45.91|46.22|45.92|46.19|45.89|4
1728565330000|2024-10-10 13:02:10|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1728565340000|2024-10-10 13:02:20|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|6
1728565350000|2024-10-10 13:02:30|46.23|45.93|46.22|45.92|46.24|45.94|46.22|45.92|10
1728565360000|2024-10-10 13:02:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728565370000|2024-10-10 13:02:50|46.23|45.93|46.26|45.96|46.27|45.97|46.23|45.93|12
1728565380000|2024-10-10 13:03:00|46.25|45.95|46.28|45.98|46.29|45.99|46.25|45.95|10
1728565390000|2024-10-10 13:03:10|46.29|45.99|46.3|46|46.3|46|46.28|45.98|6
1728565400000|2024-10-10 13:03:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|5
1728565410000|2024-10-10 13:03:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1728565420000|2024-10-10 13:03:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1728565430000|2024-10-10 13:03:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728565440000|2024-10-10 13:04:00|46.3|46|46.3|46|46.3|46|46.29|45.99|5
1728565450000|2024-10-10 13:04:10|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1728565460000|2024-10-10 13:04:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1728565470000|2024-10-10 13:04:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1728565480000|2024-10-10 13:04:40|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|4
1728565490000|2024-10-10 13:04:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728565500000|2024-10-10 13:05:00|46.32|46.02|46.35|46.05|46.35|46.05|46.31|46.01|8
1728565510000|2024-10-10 13:05:10|46.34|46.04|46.32|46.02|46.35|46.05|46.32|46.02|5
1728565520000|2024-10-10 13:05:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|13
1728565530000|2024-10-10 13:05:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|8
1728565550000|2024-10-10 13:05:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728565650000|2024-10-10 13:07:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728565660000|2024-10-10 13:07:40|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1728565670000|2024-10-10 13:07:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1728565680000|2024-10-10 13:08:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1728565690000|2024-10-10 13:08:10|46.23|45.93|46.25|45.95|46.27|45.97|46.22|45.92|11
1728565700000|2024-10-10 13:08:20|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|5
1728565710000|2024-10-10 13:08:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728565720000|2024-10-10 13:08:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728565730000|2024-10-10 13:08:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1728565740000|2024-10-10 13:09:00|46.23|45.93|46.27|45.97|46.27|45.97|46.23|45.93|9
1728565760000|2024-10-10 13:09:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728565770000|2024-10-10 13:09:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728565780000|2024-10-10 13:09:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1728565790000|2024-10-10 13:09:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|8
1728565800000|2024-10-10 13:10:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|8
1728565810000|2024-10-10 13:10:10|46.26|45.96|46.22|45.92|46.26|45.96|46.22|45.92|3
1728565820000|2024-10-10 13:10:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|7
1728565830000|2024-10-10 13:10:30|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1728565840000|2024-10-10 13:10:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728565850000|2024-10-10 13:10:50|46.21|45.91|46.17|45.87|46.22|45.92|46.17|45.87|10
1728565860000|2024-10-10 13:11:00|46.18|45.88|46.12|45.82|46.18|45.88|46.11|45.81|7
1728565870000|2024-10-10 13:11:10|46.13|45.83|46.15|45.85|46.15|45.85|46.12|45.82|7
1728565890000|2024-10-10 13:11:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728565900000|2024-10-10 13:11:40|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|6
1728565910000|2024-10-10 13:11:50|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|9
1728565920000|2024-10-10 13:12:00|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728565930000|2024-10-10 13:12:10|46.12|45.82|46.14|45.84|46.14|45.84|46.11|45.81|7
1728565940000|2024-10-10 13:12:20|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|5
1728565950000|2024-10-10 13:12:30|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|6
1728565970000|2024-10-10 13:12:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728565980000|2024-10-10 13:13:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1728565990000|2024-10-10 13:13:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728566000000|2024-10-10 13:13:20|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1728566010000|2024-10-10 13:13:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728566030000|2024-10-10 13:13:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728566040000|2024-10-10 13:14:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728566050000|2024-10-10 13:14:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728566060000|2024-10-10 13:14:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728566070000|2024-10-10 13:14:30|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1728566080000|2024-10-10 13:14:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728566090000|2024-10-10 13:14:50|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1728566100000|2024-10-10 13:15:00|46.14|45.84|46.14|45.84|46.14|45.84|46.12|45.82|5
1728566110000|2024-10-10 13:15:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1728566130000|2024-10-10 13:15:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728566140000|2024-10-10 13:15:40|46.15|45.85|46.12|45.82|46.15|45.85|46.12|45.82|3
1728566150000|2024-10-10 13:15:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1728566160000|2024-10-10 13:16:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1728566170000|2024-10-10 13:16:10|46.17|45.87|46.18|45.88|46.19|45.89|46.17|45.87|4
1728566180000|2024-10-10 13:16:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728566190000|2024-10-10 13:16:30|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|4
1728566200000|2024-10-10 13:16:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1728566210000|2024-10-10 13:16:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728566220000|2024-10-10 13:17:00|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1728566230000|2024-10-10 13:17:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728566240000|2024-10-10 13:17:20|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|4
1728566250000|2024-10-10 13:17:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728566260000|2024-10-10 13:17:40|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|7
1728566270000|2024-10-10 13:17:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728566280000|2024-10-10 13:18:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728566290000|2024-10-10 13:18:10|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|4
1728566300000|2024-10-10 13:18:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728566320000|2024-10-10 13:18:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1728566340000|2024-10-10 13:19:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1728566350000|2024-10-10 13:19:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|4
1728566360000|2024-10-10 13:19:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1728566370000|2024-10-10 13:19:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728566380000|2024-10-10 13:19:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728566390000|2024-10-10 13:19:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728566400000|2024-10-10 13:20:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728566410000|2024-10-10 13:20:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728566420000|2024-10-10 13:20:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728566430000|2024-10-10 13:20:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728566440000|2024-10-10 13:20:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728566450000|2024-10-10 13:20:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728566460000|2024-10-10 13:21:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728566470000|2024-10-10 13:21:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728566480000|2024-10-10 13:21:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728566490000|2024-10-10 13:21:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728566520000|2024-10-10 13:22:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1728566540000|2024-10-10 13:22:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728566550000|2024-10-10 13:22:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728566560000|2024-10-10 13:22:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728566570000|2024-10-10 13:22:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728566580000|2024-10-10 13:23:00|46.27|45.97|46.29|45.99|46.29|45.99|46.26|45.96|5
1728566590000|2024-10-10 13:23:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1728566600000|2024-10-10 13:23:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728566610000|2024-10-10 13:23:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728566620000|2024-10-10 13:23:40|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1728566630000|2024-10-10 13:23:50|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728566640000|2024-10-10 13:24:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728566650000|2024-10-10 13:24:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728566660000|2024-10-10 13:24:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1728566670000|2024-10-10 13:24:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728566680000|2024-10-10 13:24:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728566690000|2024-10-10 13:24:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728566700000|2024-10-10 13:25:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728566710000|2024-10-10 13:25:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1728566720000|2024-10-10 13:25:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728566750000|2024-10-10 13:25:50|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1728566780000|2024-10-10 13:26:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728566790000|2024-10-10 13:26:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728566950000|2024-10-10 13:29:10|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|4
1728566960000|2024-10-10 13:29:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728566980000|2024-10-10 13:29:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728567000000|2024-10-10 13:30:00|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1728567010000|2024-10-10 13:30:10|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|5
1728567020000|2024-10-10 13:30:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1728567040000|2024-10-10 13:30:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728567050000|2024-10-10 13:30:50|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1728567060000|2024-10-10 13:31:00|46.16|45.86|46.1|45.8|46.16|45.86|46.1|45.8|5
1728567070000|2024-10-10 13:31:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|7
1728567080000|2024-10-10 13:31:20|46.12|45.82|46.17|45.87|46.17|45.87|46.12|45.82|7
1728567090000|2024-10-10 13:31:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1728567100000|2024-10-10 13:31:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1728567110000|2024-10-10 13:31:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728567120000|2024-10-10 13:32:00|46.14|45.84|46.11|45.81|46.14|45.84|46.11|45.81|3
1728567130000|2024-10-10 13:32:10|46.12|45.82|46.14|45.84|46.15|45.85|46.12|45.82|3
1728567140000|2024-10-10 13:32:20|46.15|45.85|46.18|45.88|46.18|45.88|46.14|45.84|5
1728567150000|2024-10-10 13:32:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728567160000|2024-10-10 13:32:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728567170000|2024-10-10 13:32:50|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1728567180000|2024-10-10 13:33:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|4
1728567190000|2024-10-10 13:33:10|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1728567200000|2024-10-10 13:33:20|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|3
1728567210000|2024-10-10 13:33:30|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1728567220000|2024-10-10 13:33:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728567240000|2024-10-10 13:34:00|46.14|45.84|46.14|45.84|46.14|45.84|46.1|45.8|7
1728567250000|2024-10-10 13:34:10|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1728567270000|2024-10-10 13:34:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728567280000|2024-10-10 13:34:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728567290000|2024-10-10 13:34:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728567300000|2024-10-10 13:35:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1728567310000|2024-10-10 13:35:10|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|4
1728567320000|2024-10-10 13:35:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728567330000|2024-10-10 13:35:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728567340000|2024-10-10 13:35:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728567350000|2024-10-10 13:35:50|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|4
1728567360000|2024-10-10 13:36:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728567370000|2024-10-10 13:36:10|46.02|45.72|46.07|45.77|46.07|45.77|46.02|45.72|4
1728567380000|2024-10-10 13:36:20|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1728567390000|2024-10-10 13:36:30|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1728567400000|2024-10-10 13:36:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728567410000|2024-10-10 13:36:50|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1728567420000|2024-10-10 13:37:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1728567430000|2024-10-10 13:37:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728567440000|2024-10-10 13:37:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728567460000|2024-10-10 13:37:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728567470000|2024-10-10 13:37:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1728567480000|2024-10-10 13:38:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728567490000|2024-10-10 13:38:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1728567500000|2024-10-10 13:38:20|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|5
1728567510000|2024-10-10 13:38:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728567520000|2024-10-10 13:38:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1728567530000|2024-10-10 13:38:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728567540000|2024-10-10 13:39:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1728567550000|2024-10-10 13:39:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1728567560000|2024-10-10 13:39:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1728567570000|2024-10-10 13:39:30|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1728567580000|2024-10-10 13:39:40|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1728567590000|2024-10-10 13:39:50|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728567600000|2024-10-10 13:40:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1728567610000|2024-10-10 13:40:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1728567620000|2024-10-10 13:40:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1728567630000|2024-10-10 13:40:30|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|3
1728567640000|2024-10-10 13:40:40|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1728567650000|2024-10-10 13:40:50|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|4
1728567660000|2024-10-10 13:41:00|46|45.7|46|45.7|46|45.7|45.97|45.67|5
1728567670000|2024-10-10 13:41:10|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|3
1728567680000|2024-10-10 13:41:20|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1728567690000|2024-10-10 13:41:30|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1728567700000|2024-10-10 13:41:40|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|3
1728567710000|2024-10-10 13:41:50|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|4
1728567720000|2024-10-10 13:42:00|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1728567730000|2024-10-10 13:42:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728567740000|2024-10-10 13:42:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728567760000|2024-10-10 13:42:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728567770000|2024-10-10 13:42:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1728567780000|2024-10-10 13:43:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728567790000|2024-10-10 13:43:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728567810000|2024-10-10 13:43:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728567820000|2024-10-10 13:43:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728567830000|2024-10-10 13:43:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1728567840000|2024-10-10 13:44:00|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|6
1728567850000|2024-10-10 13:44:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728567860000|2024-10-10 13:44:20|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1728567870000|2024-10-10 13:44:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728567880000|2024-10-10 13:44:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1728567900000|2024-10-10 13:45:00|46.06|45.76|46.02|45.72|46.06|45.76|46.02|45.72|5
1728567910000|2024-10-10 13:45:10|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1728567920000|2024-10-10 13:45:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1728567930000|2024-10-10 13:45:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728567940000|2024-10-10 13:45:40|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|3
1728567950000|2024-10-10 13:45:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1728567960000|2024-10-10 13:46:00|46.04|45.74|46.07|45.77|46.07|45.77|46.04|45.74|6
1728567970000|2024-10-10 13:46:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728567980000|2024-10-10 13:46:20|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|4
1728567990000|2024-10-10 13:46:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728568000000|2024-10-10 13:46:40|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1728568010000|2024-10-10 13:46:50|46.04|45.74|46.02|45.72|46.05|45.75|46.02|45.72|5
1728568020000|2024-10-10 13:47:00|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1728568030000|2024-10-10 13:47:10|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1728568040000|2024-10-10 13:47:20|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|5
1728568050000|2024-10-10 13:47:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728568060000|2024-10-10 13:47:40|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1728568070000|2024-10-10 13:47:50|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1728568080000|2024-10-10 13:48:00|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|5
1728568090000|2024-10-10 13:48:10|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1728568100000|2024-10-10 13:48:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1728568110000|2024-10-10 13:48:30|45.97|45.67|45.99|45.69|45.99|45.69|45.96|45.66|4
1728568120000|2024-10-10 13:48:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1728568130000|2024-10-10 13:48:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1728568140000|2024-10-10 13:49:00|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|4
1728568150000|2024-10-10 13:49:10|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|6
1728568160000|2024-10-10 13:49:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1728568170000|2024-10-10 13:49:30|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1728568180000|2024-10-10 13:49:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1728568190000|2024-10-10 13:49:50|46.03|45.73|46|45.7|46.03|45.73|46|45.7|4
1728568200000|2024-10-10 13:50:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728568210000|2024-10-10 13:50:10|45.98|45.68|45.92|45.62|45.98|45.68|45.92|45.62|6
1728568220000|2024-10-10 13:50:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728568230000|2024-10-10 13:50:30|45.92|45.62|45.94|45.64|45.94|45.64|45.91|45.61|5
1728568240000|2024-10-10 13:50:40|45.95|45.65|45.97|45.67|45.98|45.68|45.95|45.65|7
1728568250000|2024-10-10 13:50:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1728568260000|2024-10-10 13:51:00|45.94|45.64|45.97|45.67|45.97|45.67|45.93|45.63|6
1728568270000|2024-10-10 13:51:10|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1728568280000|2024-10-10 13:51:20|45.96|45.66|45.95|45.65|45.97|45.67|45.94|45.64|6
1728568290000|2024-10-10 13:51:30|45.94|45.64|45.93|45.63|45.95|45.65|45.92|45.62|8
1728568300000|2024-10-10 13:51:40|45.94|45.64|45.95|45.65|45.96|45.66|45.94|45.64|6
1728568310000|2024-10-10 13:51:50|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1728568320000|2024-10-10 13:52:00|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1728568330000|2024-10-10 13:52:10|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|4
1728568340000|2024-10-10 13:52:20|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|9
1728568350000|2024-10-10 13:52:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728568360000|2024-10-10 13:52:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728568370000|2024-10-10 13:52:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728568380000|2024-10-10 13:53:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1728568390000|2024-10-10 13:53:10|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|3
1728568400000|2024-10-10 13:53:20|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|3
1728568410000|2024-10-10 13:53:30|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|8
1728568420000|2024-10-10 13:53:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728568430000|2024-10-10 13:53:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|4
1728568440000|2024-10-10 13:54:00|45.85|45.55|45.81|45.51|45.85|45.55|45.8|45.5|8
1728568450000|2024-10-10 13:54:10|45.82|45.52|45.84|45.54|45.86|45.56|45.81|45.51|9
1728568460000|2024-10-10 13:54:20|45.83|45.53|45.84|45.54|45.84|45.54|45.82|45.52|4
1728568470000|2024-10-10 13:54:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|8
1728568480000|2024-10-10 13:54:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|8
1728568490000|2024-10-10 13:54:50|45.85|45.55|45.84|45.54|45.86|45.56|45.83|45.53|8
1728568500000|2024-10-10 13:55:00|45.83|45.53|45.87|45.57|45.87|45.57|45.83|45.53|6
1728568510000|2024-10-10 13:55:10|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|4
1728568520000|2024-10-10 13:55:20|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|7
1728568530000|2024-10-10 13:55:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728568540000|2024-10-10 13:55:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728568550000|2024-10-10 13:55:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728568560000|2024-10-10 13:56:00|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|3
1728568570000|2024-10-10 13:56:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|4
1728568580000|2024-10-10 13:56:20|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|4
1728568590000|2024-10-10 13:56:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1728568600000|2024-10-10 13:56:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1728568610000|2024-10-10 13:56:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1728568620000|2024-10-10 13:57:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1728568630000|2024-10-10 13:57:10|46|45.7|46.02|45.72|46.02|45.72|46|45.7|3
1728568640000|2024-10-10 13:57:20|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1728568650000|2024-10-10 13:57:30|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1728568660000|2024-10-10 13:57:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728568670000|2024-10-10 13:57:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1728568680000|2024-10-10 13:58:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|7
1728568690000|2024-10-10 13:58:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1728568700000|2024-10-10 13:58:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728568710000|2024-10-10 13:58:30|46.09|45.79|46.11|45.81|46.12|45.82|46.09|45.79|6
1728568720000|2024-10-10 13:58:40|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1728568730000|2024-10-10 13:58:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728568740000|2024-10-10 13:59:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728568750000|2024-10-10 13:59:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728568760000|2024-10-10 13:59:20|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|9
1728568770000|2024-10-10 13:59:30|46.11|45.81|46.16|45.86|46.16|45.86|46.11|45.81|5
1728568780000|2024-10-10 13:59:40|46.15|45.85|46.12|45.82|46.15|45.85|46.12|45.82|3
1728568790000|2024-10-10 13:59:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728568800000|2024-10-10 14:00:00|46.09|45.79|46.06|45.76|46.09|45.79|46.04|45.74|14
1728568810000|2024-10-10 14:00:10|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1728568820000|2024-10-10 14:00:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1728568840000|2024-10-10 14:00:40|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1728568860000|2024-10-10 14:01:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728568870000|2024-10-10 14:01:10|46.12|45.82|46.14|45.84|46.15|45.85|46.1|45.8|6
1728568880000|2024-10-10 14:01:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728568890000|2024-10-10 14:01:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|4
1728568900000|2024-10-10 14:01:40|46.16|45.86|46.18|45.88|46.19|45.89|46.16|45.86|7
1728568920000|2024-10-10 14:02:00|46.17|45.87|46.13|45.83|46.18|45.88|46.13|45.83|4
1728568930000|2024-10-10 14:02:10|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|4
1728568940000|2024-10-10 14:02:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728568950000|2024-10-10 14:02:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1728568980000|2024-10-10 14:03:00|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|6
1728568990000|2024-10-10 14:03:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1728569000000|2024-10-10 14:03:20|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|5
1728569010000|2024-10-10 14:03:30|46.15|45.85|46.16|45.86|46.16|45.86|46.13|45.83|8
1728569020000|2024-10-10 14:03:40|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1728569030000|2024-10-10 14:03:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728569040000|2024-10-10 14:04:00|46.16|45.86|46.13|45.83|46.16|45.86|46.12|45.82|5
1728569050000|2024-10-10 14:04:10|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|5
1728569060000|2024-10-10 14:04:20|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1728569070000|2024-10-10 14:04:30|46.07|45.77|46.05|45.75|46.07|45.77|46.04|45.74|5
1728569080000|2024-10-10 14:04:40|46.04|45.74|46.05|45.75|46.05|45.75|46.02|45.72|6
1728569090000|2024-10-10 14:04:50|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1728569100000|2024-10-10 14:05:00|46.03|45.73|46.02|45.72|46.05|45.75|46.02|45.72|9
1728569110000|2024-10-10 14:05:10|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728569120000|2024-10-10 14:05:20|45.99|45.69|45.97|45.67|45.99|45.69|45.96|45.66|7
1728569130000|2024-10-10 14:05:30|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1728569140000|2024-10-10 14:05:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728569150000|2024-10-10 14:05:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728569160000|2024-10-10 14:06:00|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|3
1728569170000|2024-10-10 14:06:10|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|9
1728569190000|2024-10-10 14:06:30|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|5
1728569200000|2024-10-10 14:06:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728569210000|2024-10-10 14:06:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|6
1728569220000|2024-10-10 14:07:00|45.95|45.65|45.91|45.61|45.95|45.65|45.91|45.61|5
1728569230000|2024-10-10 14:07:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1728569240000|2024-10-10 14:07:20|45.92|45.62|45.91|45.61|45.93|45.63|45.91|45.61|4
1728569250000|2024-10-10 14:07:30|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1728569290000|2024-10-10 14:08:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728569300000|2024-10-10 14:08:20|45.91|45.61|45.9|45.6|45.91|45.61|45.89|45.59|7
1728569310000|2024-10-10 14:08:30|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|4
1728569320000|2024-10-10 14:08:40|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1728569330000|2024-10-10 14:08:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728569340000|2024-10-10 14:09:00|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728569350000|2024-10-10 14:09:10|45.9|45.6|45.87|45.57|45.9|45.6|45.87|45.57|5
1728569360000|2024-10-10 14:09:20|45.88|45.58|45.89|45.59|45.9|45.6|45.87|45.57|6
1728569370000|2024-10-10 14:09:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728569390000|2024-10-10 14:09:50|45.91|45.61|45.95|45.65|45.95|45.65|45.91|45.61|4
1728569400000|2024-10-10 14:10:00|45.94|45.64|46|45.7|46|45.7|45.94|45.64|9
1728569410000|2024-10-10 14:10:10|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1728569420000|2024-10-10 14:10:20|46|45.7|46.03|45.73|46.03|45.73|46|45.7|4
1728569430000|2024-10-10 14:10:30|46.02|45.72|46.08|45.78|46.08|45.78|46.02|45.72|5
1728569440000|2024-10-10 14:10:40|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|4
1728569450000|2024-10-10 14:10:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728569460000|2024-10-10 14:11:00|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|6
1728569470000|2024-10-10 14:11:10|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|7
1728569490000|2024-10-10 14:11:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1728569500000|2024-10-10 14:11:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1728569510000|2024-10-10 14:11:50|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1728569520000|2024-10-10 14:12:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|5
1728569530000|2024-10-10 14:12:10|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728569540000|2024-10-10 14:12:20|46.05|45.75|46.05|45.75|46.05|45.75|46.03|45.73|7
1728569550000|2024-10-10 14:12:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1728569560000|2024-10-10 14:12:40|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|3
1728569570000|2024-10-10 14:12:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728569580000|2024-10-10 14:13:00|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|3
1728569590000|2024-10-10 14:13:10|46.1|45.8|46.1|45.8|46.11|45.81|46.09|45.79|5
1728569600000|2024-10-10 14:13:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728569610000|2024-10-10 14:13:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728569620000|2024-10-10 14:13:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728569630000|2024-10-10 14:13:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728569640000|2024-10-10 14:14:00|46.08|45.78|46.07|45.77|46.09|45.79|46.07|45.77|4
1728569650000|2024-10-10 14:14:10|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|3
1728569660000|2024-10-10 14:14:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728569670000|2024-10-10 14:14:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728569680000|2024-10-10 14:14:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1728569690000|2024-10-10 14:14:50|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|9
1728569700000|2024-10-10 14:15:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728570070000|2024-10-10 14:21:10|46.04|45.74|46|45.7|46.04|45.74|46|45.7|2
1728570090000|2024-10-10 14:21:30|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1728570100000|2024-10-10 14:21:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1728570110000|2024-10-10 14:21:50|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|4
1728570120000|2024-10-10 14:22:00|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|5
1728570130000|2024-10-10 14:22:10|46.01|45.71|45.98|45.68|46.01|45.71|45.97|45.67|8
1728570140000|2024-10-10 14:22:20|45.96|45.66|45.98|45.68|45.98|45.68|45.95|45.65|7
1728570150000|2024-10-10 14:22:30|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1728570160000|2024-10-10 14:22:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|8
1728570170000|2024-10-10 14:22:50|45.96|45.66|45.93|45.63|45.97|45.67|45.93|45.63|7
1728570180000|2024-10-10 14:23:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728570190000|2024-10-10 14:23:10|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1728570200000|2024-10-10 14:23:20|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|5
1728570210000|2024-10-10 14:23:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728570220000|2024-10-10 14:23:40|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1728570230000|2024-10-10 14:23:50|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|6
1728570240000|2024-10-10 14:24:00|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|4
1728570250000|2024-10-10 14:24:10|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|6
1728570260000|2024-10-10 14:24:20|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728570270000|2024-10-10 14:24:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728570280000|2024-10-10 14:24:40|45.85|45.55|45.88|45.58|45.89|45.59|45.85|45.55|6
1728570300000|2024-10-10 14:25:00|45.87|45.57|45.83|45.53|45.87|45.57|45.83|45.53|4
1728570310000|2024-10-10 14:25:10|45.82|45.52|45.79|45.49|45.82|45.52|45.78|45.48|3
1728570320000|2024-10-10 14:25:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1728570330000|2024-10-10 14:25:30|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|2
1728570340000|2024-10-10 14:25:40|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|4
1728570360000|2024-10-10 14:26:00|45.8|45.5|45.79|45.49|45.8|45.5|45.78|45.48|4
1728570370000|2024-10-10 14:26:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|5
1728570380000|2024-10-10 14:26:20|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728570390000|2024-10-10 14:26:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728570400000|2024-10-10 14:26:40|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|4
1728570410000|2024-10-10 14:26:50|45.8|45.5|45.77|45.47|45.8|45.5|45.77|45.47|4
1728570420000|2024-10-10 14:27:00|45.78|45.48|45.78|45.48|45.78|45.48|45.77|45.47|5
1728570430000|2024-10-10 14:27:10|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1728570440000|2024-10-10 14:27:20|45.8|45.5|45.86|45.56|45.87|45.57|45.8|45.5|8
1728570450000|2024-10-10 14:27:30|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1728570460000|2024-10-10 14:27:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1728570490000|2024-10-10 14:28:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728570500000|2024-10-10 14:28:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728570510000|2024-10-10 14:28:30|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|5
1728570520000|2024-10-10 14:28:40|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728570530000|2024-10-10 14:28:50|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|4
1728570540000|2024-10-10 14:29:00|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1728570550000|2024-10-10 14:29:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1728570560000|2024-10-10 14:29:20|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1728570570000|2024-10-10 14:29:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728570580000|2024-10-10 14:29:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1728570600000|2024-10-10 14:30:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|6
1728570610000|2024-10-10 14:30:10|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|5
1728570620000|2024-10-10 14:30:20|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|4
1728570630000|2024-10-10 14:30:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728570640000|2024-10-10 14:30:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1728570650000|2024-10-10 14:30:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728570660000|2024-10-10 14:31:00|45.95|45.65|45.88|45.58|45.95|45.65|45.88|45.58|6
1728570670000|2024-10-10 14:31:10|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1728570680000|2024-10-10 14:31:20|45.88|45.58|45.86|45.56|45.88|45.58|45.85|45.55|4
1728570690000|2024-10-10 14:31:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728570700000|2024-10-10 14:31:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|5
1728570710000|2024-10-10 14:31:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1728570720000|2024-10-10 14:32:00|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|3
1728570730000|2024-10-10 14:32:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728570740000|2024-10-10 14:32:20|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1728570750000|2024-10-10 14:32:30|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|4
1728570760000|2024-10-10 14:32:40|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|6
1728570770000|2024-10-10 14:32:50|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|5
1728570780000|2024-10-10 14:33:00|45.86|45.56|45.84|45.54|45.87|45.57|45.84|45.54|9
1728570790000|2024-10-10 14:33:10|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1728570800000|2024-10-10 14:33:20|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728570810000|2024-10-10 14:33:30|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|6
1728570820000|2024-10-10 14:33:40|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1728570830000|2024-10-10 14:33:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728571890000|2024-10-10 14:51:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1728571910000|2024-10-10 14:51:50|46.15|45.85|46.12|45.82|46.15|45.85|46.12|45.82|4
1728571920000|2024-10-10 14:52:00|46.13|45.83|46.16|45.86|46.16|45.86|46.13|45.83|8
1728571930000|2024-10-10 14:52:10|46.15|45.85|46.13|45.83|46.15|45.85|46.12|45.82|6
1728571940000|2024-10-10 14:52:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1728571950000|2024-10-10 14:52:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1728571960000|2024-10-10 14:52:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1728571970000|2024-10-10 14:52:50|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|7
1728571980000|2024-10-10 14:53:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728571990000|2024-10-10 14:53:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1728572000000|2024-10-10 14:53:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1728572010000|2024-10-10 14:53:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1728572020000|2024-10-10 14:53:40|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|4
1728572030000|2024-10-10 14:53:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|7
1728572040000|2024-10-10 14:54:00|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|7
1728572050000|2024-10-10 14:54:10|46.11|45.81|46.15|45.85|46.16|45.86|46.11|45.81|6
1728572060000|2024-10-10 14:54:20|46.16|45.86|46.13|45.83|46.16|45.86|46.13|45.83|10
1728572070000|2024-10-10 14:54:30|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1728572080000|2024-10-10 14:54:40|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|6
1728572090000|2024-10-10 14:54:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728572100000|2024-10-10 14:55:00|46.12|45.82|46.16|45.86|46.16|45.86|46.12|45.82|7
1728572110000|2024-10-10 14:55:10|46.15|45.85|46.14|45.84|46.15|45.85|46.13|45.83|6
1728572120000|2024-10-10 14:55:20|46.15|45.85|46.18|45.88|46.18|45.88|46.14|45.84|8
1728572130000|2024-10-10 14:55:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1728572140000|2024-10-10 14:55:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1728572150000|2024-10-10 14:55:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1728572160000|2024-10-10 14:56:00|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728572170000|2024-10-10 14:56:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728572190000|2024-10-10 14:56:30|46.2|45.9|46.22|45.92|46.22|45.92|46.19|45.89|5
1728572200000|2024-10-10 14:56:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1728572210000|2024-10-10 14:56:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1728572220000|2024-10-10 14:57:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1728572230000|2024-10-10 14:57:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1728572240000|2024-10-10 14:57:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728572250000|2024-10-10 14:57:30|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|8
1728572260000|2024-10-10 14:57:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728572270000|2024-10-10 14:57:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728572280000|2024-10-10 14:58:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|6
1728572290000|2024-10-10 14:58:10|46.16|45.86|46.13|45.83|46.16|45.86|46.13|45.83|4
1728572300000|2024-10-10 14:58:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728572320000|2024-10-10 14:58:40|46.13|45.83|46.16|45.86|46.16|45.86|46.13|45.83|6
1728572330000|2024-10-10 14:58:50|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1728572340000|2024-10-10 14:59:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728572350000|2024-10-10 14:59:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1728572670000|2024-10-10 15:04:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1728572680000|2024-10-10 15:04:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1728572690000|2024-10-10 15:04:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728572700000|2024-10-10 15:05:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1728572710000|2024-10-10 15:05:10|46.18|45.88|46.16|45.86|46.18|45.88|46.15|45.85|4
1728572720000|2024-10-10 15:05:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728572730000|2024-10-10 15:05:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728572740000|2024-10-10 15:05:40|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1728572750000|2024-10-10 15:05:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728572760000|2024-10-10 15:06:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728572770000|2024-10-10 15:06:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728572780000|2024-10-10 15:06:20|46.19|45.89|46.25|45.95|46.25|45.95|46.19|45.89|6
1728572790000|2024-10-10 15:06:30|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|6
1728572800000|2024-10-10 15:06:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1728572810000|2024-10-10 15:06:50|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728572820000|2024-10-10 15:07:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1728572830000|2024-10-10 15:07:10|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1728572840000|2024-10-10 15:07:20|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1728572860000|2024-10-10 15:07:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728572870000|2024-10-10 15:07:50|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|8
1728572880000|2024-10-10 15:08:00|46.28|45.98|46.25|45.95|46.28|45.98|46.24|45.94|8
1728572890000|2024-10-10 15:08:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|12
1728572900000|2024-10-10 15:08:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728572920000|2024-10-10 15:08:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728572930000|2024-10-10 15:08:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728572940000|2024-10-10 15:09:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|6
1728572950000|2024-10-10 15:09:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|5
1728572960000|2024-10-10 15:09:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|7
1728572970000|2024-10-10 15:09:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728572990000|2024-10-10 15:09:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|7
1728573000000|2024-10-10 15:10:00|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|4
1728573010000|2024-10-10 15:10:10|46.28|45.98|46.26|45.96|46.29|45.99|46.26|45.96|9
1728573020000|2024-10-10 15:10:20|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1728573030000|2024-10-10 15:10:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728573040000|2024-10-10 15:10:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|7
1728573050000|2024-10-10 15:10:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1728573060000|2024-10-10 15:11:00|46.23|45.93|46.2|45.9|46.23|45.93|46.19|45.89|8
1728573070000|2024-10-10 15:11:10|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|9
1728573080000|2024-10-10 15:11:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728573090000|2024-10-10 15:11:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1728573110000|2024-10-10 15:11:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728573120000|2024-10-10 15:12:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1728573130000|2024-10-10 15:12:10|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|4
1728573140000|2024-10-10 15:12:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1728573150000|2024-10-10 15:12:30|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|6
1728573160000|2024-10-10 15:12:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1728573170000|2024-10-10 15:12:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728573190000|2024-10-10 15:13:10|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|3
1728573710000|2024-10-10 15:21:50|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|3
1728573720000|2024-10-10 15:22:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728574490000|2024-10-10 15:34:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728574510000|2024-10-10 15:35:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728574520000|2024-10-10 15:35:20|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|9
1728574530000|2024-10-10 15:35:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728574540000|2024-10-10 15:35:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728574550000|2024-10-10 15:35:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728574570000|2024-10-10 15:36:10|46.11|45.81|46.08|45.78|46.11|45.81|46.08|45.78|4
1728574580000|2024-10-10 15:36:20|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|4
1728574590000|2024-10-10 15:36:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1728574600000|2024-10-10 15:36:40|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|4
1728574610000|2024-10-10 15:36:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1728574620000|2024-10-10 15:37:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1728574630000|2024-10-10 15:37:10|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1728574640000|2024-10-10 15:37:20|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|9
1728574650000|2024-10-10 15:37:30|46.05|45.75|46.06|45.76|46.07|45.77|46.05|45.75|10
1728574660000|2024-10-10 15:37:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728574670000|2024-10-10 15:37:50|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|4
1728574680000|2024-10-10 15:38:00|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|15
1728574690000|2024-10-10 15:38:10|46.03|45.73|46.06|45.76|46.06|45.76|46.02|45.72|6
1728574700000|2024-10-10 15:38:20|46.05|45.75|46.05|45.75|46.07|45.77|46.05|45.75|7
1728574710000|2024-10-10 15:38:30|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|12
1728574720000|2024-10-10 15:38:40|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1728574730000|2024-10-10 15:38:50|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|10
1728574740000|2024-10-10 15:39:00|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|11
1728574750000|2024-10-10 15:39:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1728574760000|2024-10-10 15:39:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|9
1728574770000|2024-10-10 15:39:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|11
1728575010000|2024-10-10 15:43:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1728575020000|2024-10-10 15:43:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|7
1728575030000|2024-10-10 15:43:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728575040000|2024-10-10 15:44:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728575070000|2024-10-10 15:44:30|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|5
1728575080000|2024-10-10 15:44:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|6
1728575090000|2024-10-10 15:44:50|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1728575100000|2024-10-10 15:45:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|7
1728575110000|2024-10-10 15:45:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1728575120000|2024-10-10 15:45:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728575130000|2024-10-10 15:45:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|9
1728575140000|2024-10-10 15:45:40|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|4
1728575150000|2024-10-10 15:45:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728575160000|2024-10-10 15:46:00|46.14|45.84|46.14|45.84|46.15|45.85|46.13|45.83|7
1728575170000|2024-10-10 15:46:10|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1728575180000|2024-10-10 15:46:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728575200000|2024-10-10 15:46:40|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|2
1728575210000|2024-10-10 15:46:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|6
1728575220000|2024-10-10 15:47:00|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1728575230000|2024-10-10 15:47:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728575240000|2024-10-10 15:47:20|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|3
1728575250000|2024-10-10 15:47:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|4
1728575270000|2024-10-10 15:47:50|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1728575280000|2024-10-10 15:48:00|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1728575300000|2024-10-10 15:48:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728575330000|2024-10-10 15:48:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728575350000|2024-10-10 15:49:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728575400000|2024-10-10 15:50:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728575420000|2024-10-10 15:50:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728575430000|2024-10-10 15:50:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728575440000|2024-10-10 15:50:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1728575450000|2024-10-10 15:50:50|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|5
1728575460000|2024-10-10 15:51:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1728575470000|2024-10-10 15:51:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728575480000|2024-10-10 15:51:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1728575490000|2024-10-10 15:51:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1728575500000|2024-10-10 15:51:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1728575510000|2024-10-10 15:51:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1728575520000|2024-10-10 15:52:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728575530000|2024-10-10 15:52:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728575540000|2024-10-10 15:52:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1728575550000|2024-10-10 15:52:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|7
1728575560000|2024-10-10 15:52:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728575570000|2024-10-10 15:52:50|46.31|46.01|46.34|46.04|46.34|46.04|46.3|46|5
1728575580000|2024-10-10 15:53:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1728575590000|2024-10-10 15:53:10|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|6
1728575600000|2024-10-10 15:53:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728575620000|2024-10-10 15:53:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1728575630000|2024-10-10 15:53:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728575640000|2024-10-10 15:54:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1728575650000|2024-10-10 15:54:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1728575670000|2024-10-10 15:54:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|6
1728575680000|2024-10-10 15:54:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728575690000|2024-10-10 15:54:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1728575700000|2024-10-10 15:55:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1728575710000|2024-10-10 15:55:10|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1728575720000|2024-10-10 15:55:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728575730000|2024-10-10 15:55:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1728575750000|2024-10-10 15:55:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728575760000|2024-10-10 15:56:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|6
1728575770000|2024-10-10 15:56:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1728575780000|2024-10-10 15:56:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|7
1728575790000|2024-10-10 15:56:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1728575810000|2024-10-10 15:56:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1728575830000|2024-10-10 15:57:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1728575840000|2024-10-10 15:57:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728575850000|2024-10-10 15:57:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728575870000|2024-10-10 15:57:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728575880000|2024-10-10 15:58:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728575890000|2024-10-10 15:58:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728575900000|2024-10-10 15:58:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728575920000|2024-10-10 15:58:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728575940000|2024-10-10 15:59:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1728575960000|2024-10-10 15:59:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728575970000|2024-10-10 15:59:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1728575980000|2024-10-10 15:59:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1728576000000|2024-10-10 16:00:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728576010000|2024-10-10 16:00:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1728576020000|2024-10-10 16:00:20|46.36|46.06|46.36|46.06|46.38|46.08|46.35|46.05|9
1728576030000|2024-10-10 16:00:30|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1728576040000|2024-10-10 16:00:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1728576060000|2024-10-10 16:01:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728576070000|2024-10-10 16:01:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728576080000|2024-10-10 16:01:20|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|8
1728576090000|2024-10-10 16:01:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1728576100000|2024-10-10 16:01:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728576110000|2024-10-10 16:01:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|12
1728576120000|2024-10-10 16:02:00|46.42|46.12|46.44|46.14|46.44|46.14|46.41|46.11|9
1728576130000|2024-10-10 16:02:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1728576140000|2024-10-10 16:02:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728576150000|2024-10-10 16:02:30|46.43|46.13|46.39|46.09|46.44|46.14|46.38|46.08|11
1728576160000|2024-10-10 16:02:40|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1728576170000|2024-10-10 16:02:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728576180000|2024-10-10 16:03:00|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|11
1728576190000|2024-10-10 16:03:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728576200000|2024-10-10 16:03:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1728576210000|2024-10-10 16:03:30|46.37|46.07|46.39|46.09|46.4|46.1|46.37|46.07|7
1728576220000|2024-10-10 16:03:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728576240000|2024-10-10 16:04:00|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|8
1728576250000|2024-10-10 16:04:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728576280000|2024-10-10 16:04:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728576290000|2024-10-10 16:04:50|46.34|46.04|46.32|46.02|46.35|46.05|46.31|46.01|7
1728576300000|2024-10-10 16:05:00|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|3
1728576310000|2024-10-10 16:05:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1728576320000|2024-10-10 16:05:20|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|8
1728576330000|2024-10-10 16:05:30|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|8
1728576340000|2024-10-10 16:05:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1728576350000|2024-10-10 16:05:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728576360000|2024-10-10 16:06:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|7
1728576370000|2024-10-10 16:06:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728576380000|2024-10-10 16:06:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1728576390000|2024-10-10 16:06:30|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|8
1728576400000|2024-10-10 16:06:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728576420000|2024-10-10 16:07:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1728576430000|2024-10-10 16:07:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1728576440000|2024-10-10 16:07:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1728576450000|2024-10-10 16:07:30|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|5
1728576460000|2024-10-10 16:07:40|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1728576470000|2024-10-10 16:07:50|46.3|46|46.3|46|46.31|46.01|46.3|46|5
1728576480000|2024-10-10 16:08:00|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|5
1728576490000|2024-10-10 16:08:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728576510000|2024-10-10 16:08:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1728576520000|2024-10-10 16:08:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|9
1728576530000|2024-10-10 16:08:50|46.27|45.97|46.23|45.93|46.27|45.97|46.22|45.92|6
1728576540000|2024-10-10 16:09:00|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|10
1728576550000|2024-10-10 16:09:10|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1728576560000|2024-10-10 16:09:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728576570000|2024-10-10 16:09:30|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|9
1728576580000|2024-10-10 16:09:40|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1728576590000|2024-10-10 16:09:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|9
1728576610000|2024-10-10 16:10:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728576620000|2024-10-10 16:10:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1728576630000|2024-10-10 16:10:30|46.21|45.91|46.19|45.89|46.21|45.91|46.18|45.88|4
1728576640000|2024-10-10 16:10:40|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728576650000|2024-10-10 16:10:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|9
1728576660000|2024-10-10 16:11:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1728576670000|2024-10-10 16:11:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728576680000|2024-10-10 16:11:20|46.15|45.85|46.17|45.87|46.17|45.87|46.14|45.84|7
1728576690000|2024-10-10 16:11:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1728576700000|2024-10-10 16:11:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728576720000|2024-10-10 16:12:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1728576730000|2024-10-10 16:12:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1728576740000|2024-10-10 16:12:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728576750000|2024-10-10 16:12:30|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|3
1728576760000|2024-10-10 16:12:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728576770000|2024-10-10 16:12:50|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1728576780000|2024-10-10 16:13:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728576800000|2024-10-10 16:13:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|4
1728576810000|2024-10-10 16:13:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1728576820000|2024-10-10 16:13:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728576840000|2024-10-10 16:14:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1728576850000|2024-10-10 16:14:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|7
1728577610000|2024-10-10 16:26:50|46.25|45.95|46.32|46.02|46.33|46.03|46.25|45.95|4
1728577620000|2024-10-10 16:27:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728577630000|2024-10-10 16:27:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728577640000|2024-10-10 16:27:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|6
1728577650000|2024-10-10 16:27:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1728577660000|2024-10-10 16:27:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|4
1728577670000|2024-10-10 16:27:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728577680000|2024-10-10 16:28:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|9
1728577700000|2024-10-10 16:28:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1728577710000|2024-10-10 16:28:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1728577720000|2024-10-10 16:28:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728577730000|2024-10-10 16:28:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728577740000|2024-10-10 16:29:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1728577750000|2024-10-10 16:29:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728577760000|2024-10-10 16:29:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728577770000|2024-10-10 16:29:30|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1728577810000|2024-10-10 16:30:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728577820000|2024-10-10 16:30:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1728577830000|2024-10-10 16:30:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728577840000|2024-10-10 16:30:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728577860000|2024-10-10 16:31:00|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1728577870000|2024-10-10 16:31:10|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|6
1728577880000|2024-10-10 16:31:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728577890000|2024-10-10 16:31:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728577900000|2024-10-10 16:31:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1728577940000|2024-10-10 16:32:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1728577950000|2024-10-10 16:32:30|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|4
1728577960000|2024-10-10 16:32:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1728577970000|2024-10-10 16:32:50|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1728577980000|2024-10-10 16:33:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1728577990000|2024-10-10 16:33:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728578010000|2024-10-10 16:33:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|5
1728578020000|2024-10-10 16:33:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1728578030000|2024-10-10 16:33:50|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1728578040000|2024-10-10 16:34:00|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1728578050000|2024-10-10 16:34:10|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1728578060000|2024-10-10 16:34:20|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|6
1728578070000|2024-10-10 16:34:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728578080000|2024-10-10 16:34:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728578090000|2024-10-10 16:34:50|46.3|46|46.31|46.01|46.32|46.02|46.3|46|5
1728578100000|2024-10-10 16:35:00|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|4
1728578110000|2024-10-10 16:35:10|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1728578120000|2024-10-10 16:35:20|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1728578130000|2024-10-10 16:35:30|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|3
1728578140000|2024-10-10 16:35:40|46.36|46.06|46.35|46.05|46.36|46.06|46.34|46.04|3
1728578150000|2024-10-10 16:35:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728578160000|2024-10-10 16:36:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|4
1728578170000|2024-10-10 16:36:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1728578180000|2024-10-10 16:36:20|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|3
1728578190000|2024-10-10 16:36:30|46.33|46.03|46.3|46|46.33|46.03|46.3|46|3
1728578200000|2024-10-10 16:36:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728578210000|2024-10-10 16:36:50|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728578650000|2024-10-10 16:44:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728578660000|2024-10-10 16:44:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1728578670000|2024-10-10 16:44:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1728578680000|2024-10-10 16:44:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728578690000|2024-10-10 16:44:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728578700000|2024-10-10 16:45:00|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1728578710000|2024-10-10 16:45:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1728578720000|2024-10-10 16:45:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1728578740000|2024-10-10 16:45:40|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728578760000|2024-10-10 16:46:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728578770000|2024-10-10 16:46:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728578800000|2024-10-10 16:46:40|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|7
1728578810000|2024-10-10 16:46:50|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|2
1728578830000|2024-10-10 16:47:10|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728578840000|2024-10-10 16:47:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728578850000|2024-10-10 16:47:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728578860000|2024-10-10 16:47:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728578880000|2024-10-10 16:48:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1728578900000|2024-10-10 16:48:20|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|6
1728578910000|2024-10-10 16:48:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1728578920000|2024-10-10 16:48:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728578930000|2024-10-10 16:48:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728578940000|2024-10-10 16:49:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728578950000|2024-10-10 16:49:10|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|2
1728578960000|2024-10-10 16:49:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728578980000|2024-10-10 16:49:40|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1728578990000|2024-10-10 16:49:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728579000000|2024-10-10 16:50:00|46.22|45.92|46.24|45.94|46.24|45.94|46.21|45.91|7
1728579010000|2024-10-10 16:50:10|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1728579020000|2024-10-10 16:50:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728579030000|2024-10-10 16:50:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1728579050000|2024-10-10 16:50:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728579060000|2024-10-10 16:51:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728579070000|2024-10-10 16:51:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|7
1728579080000|2024-10-10 16:51:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728579090000|2024-10-10 16:51:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728579100000|2024-10-10 16:51:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728579110000|2024-10-10 16:51:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1728579120000|2024-10-10 16:52:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728579130000|2024-10-10 16:52:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1728579140000|2024-10-10 16:52:20|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|7
1728579150000|2024-10-10 16:52:30|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|6
1728579160000|2024-10-10 16:52:40|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|5
1728579170000|2024-10-10 16:52:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1728579180000|2024-10-10 16:53:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1728579190000|2024-10-10 16:53:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728579200000|2024-10-10 16:53:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728579210000|2024-10-10 16:53:30|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|4
1728579220000|2024-10-10 16:53:40|46.16|45.86|46.18|45.88|46.18|45.88|46.15|45.85|7
1728579230000|2024-10-10 16:53:50|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1728579240000|2024-10-10 16:54:00|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|2
1728579250000|2024-10-10 16:54:10|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|4
1728579260000|2024-10-10 16:54:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728579270000|2024-10-10 16:54:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728579280000|2024-10-10 16:54:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728579290000|2024-10-10 16:54:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728579300000|2024-10-10 16:55:00|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1728579310000|2024-10-10 16:55:10|46.14|45.84|46.26|45.96|46.26|45.96|46.13|45.83|15
1728579340000|2024-10-10 16:55:40|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|3
1728579350000|2024-10-10 16:55:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728579360000|2024-10-10 16:56:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1728579370000|2024-10-10 16:56:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728579380000|2024-10-10 16:56:20|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|5
1728579410000|2024-10-10 16:56:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728579420000|2024-10-10 16:57:00|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|10
1728579430000|2024-10-10 16:57:10|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|4
1728579440000|2024-10-10 16:57:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|7
1728579450000|2024-10-10 16:57:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|6
1728579460000|2024-10-10 16:57:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1728579470000|2024-10-10 16:57:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|5
1728579480000|2024-10-10 16:58:00|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|10
1728579490000|2024-10-10 16:58:10|46.23|45.93|46.27|45.97|46.27|45.97|46.23|45.93|7
1728579500000|2024-10-10 16:58:20|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|8
1728579510000|2024-10-10 16:58:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1728579520000|2024-10-10 16:58:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1728579530000|2024-10-10 16:58:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1728579540000|2024-10-10 16:59:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728579550000|2024-10-10 16:59:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1728579570000|2024-10-10 16:59:30|46.23|45.93|46.18|45.88|46.23|45.93|46.17|45.87|6
1728579580000|2024-10-10 16:59:40|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|5
1728579590000|2024-10-10 16:59:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1728579600000|2024-10-10 17:00:00|46.19|45.89|46.24|45.94|46.24|45.94|46.18|45.88|10
1728579610000|2024-10-10 17:00:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1728579620000|2024-10-10 17:00:20|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|6
1728579630000|2024-10-10 17:00:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728579640000|2024-10-10 17:00:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728579650000|2024-10-10 17:00:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1728579660000|2024-10-10 17:01:00|46.26|45.96|46.24|45.94|46.28|45.98|46.24|45.94|6
1728579670000|2024-10-10 17:01:10|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1728579680000|2024-10-10 17:01:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728579690000|2024-10-10 17:01:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|8
1728579700000|2024-10-10 17:01:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728579710000|2024-10-10 17:01:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1728579720000|2024-10-10 17:02:00|46.21|45.91|46.2|45.9|46.22|45.92|46.19|45.89|10
1728579730000|2024-10-10 17:02:10|46.21|45.91|46.17|45.87|46.22|45.92|46.17|45.87|9
1728579740000|2024-10-10 17:02:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728579750000|2024-10-10 17:02:30|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|6
1728579760000|2024-10-10 17:02:40|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|5
1728579770000|2024-10-10 17:02:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728579780000|2024-10-10 17:03:00|46.15|45.85|46.12|45.82|46.15|45.85|46.11|45.81|4
1728579790000|2024-10-10 17:03:10|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|9
1728579800000|2024-10-10 17:03:20|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|5
1728579810000|2024-10-10 17:03:30|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|5
1728579830000|2024-10-10 17:03:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1728579840000|2024-10-10 17:04:00|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1728579850000|2024-10-10 17:04:10|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1728579860000|2024-10-10 17:04:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|4
1728579870000|2024-10-10 17:04:30|46.01|45.71|46.05|45.75|46.05|45.75|46.01|45.71|7
1728579880000|2024-10-10 17:04:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1728579890000|2024-10-10 17:04:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1728579900000|2024-10-10 17:05:00|46.03|45.73|45.96|45.66|46.03|45.73|45.96|45.66|5
1728579910000|2024-10-10 17:05:10|45.97|45.67|45.94|45.64|45.97|45.67|45.94|45.64|6
1728579920000|2024-10-10 17:05:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|10
1728579930000|2024-10-10 17:05:30|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1728579940000|2024-10-10 17:05:40|45.94|45.64|45.92|45.62|45.94|45.64|45.91|45.61|5
1728579950000|2024-10-10 17:05:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728579960000|2024-10-10 17:06:00|45.92|45.62|45.87|45.57|45.92|45.62|45.87|45.57|10
1728579970000|2024-10-10 17:06:10|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|7
1728579980000|2024-10-10 17:06:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|4
1728579990000|2024-10-10 17:06:30|45.85|45.55|45.87|45.57|45.87|45.57|45.84|45.54|5
1728580000000|2024-10-10 17:06:40|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1728580010000|2024-10-10 17:06:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728580020000|2024-10-10 17:07:00|45.86|45.56|45.85|45.55|45.86|45.56|45.84|45.54|4
1728580030000|2024-10-10 17:07:10|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|7
1728580040000|2024-10-10 17:07:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1728580050000|2024-10-10 17:07:30|45.87|45.57|45.88|45.58|45.89|45.59|45.86|45.56|6
1728580060000|2024-10-10 17:07:40|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1728580070000|2024-10-10 17:07:50|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|5
1728580080000|2024-10-10 17:08:00|45.85|45.55|45.84|45.54|45.85|45.55|45.83|45.53|4
1728580100000|2024-10-10 17:08:20|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|5
1728580110000|2024-10-10 17:08:30|45.82|45.52|45.79|45.49|45.82|45.52|45.79|45.49|10
1728580120000|2024-10-10 17:08:40|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728580140000|2024-10-10 17:09:00|45.77|45.47|45.79|45.49|45.79|45.49|45.77|45.47|3
1728580150000|2024-10-10 17:09:10|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|11
1728580160000|2024-10-10 17:09:20|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728580170000|2024-10-10 17:09:30|45.79|45.49|45.8|45.5|45.81|45.51|45.79|45.49|4
1728580180000|2024-10-10 17:09:40|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1728580190000|2024-10-10 17:09:50|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1728580200000|2024-10-10 17:10:00|45.78|45.48|45.76|45.46|45.78|45.48|45.75|45.45|5
1728580210000|2024-10-10 17:10:10|45.77|45.47|45.82|45.52|45.82|45.52|45.77|45.47|5
1728580220000|2024-10-10 17:10:20|45.83|45.53|45.84|45.54|45.84|45.54|45.82|45.52|10
1728580230000|2024-10-10 17:10:30|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|7
1728580240000|2024-10-10 17:10:40|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|5
1728580250000|2024-10-10 17:10:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728580260000|2024-10-10 17:11:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|10
1728580270000|2024-10-10 17:11:10|45.89|45.59|45.87|45.57|45.9|45.6|45.87|45.57|7
1728580280000|2024-10-10 17:11:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|7
1728580290000|2024-10-10 17:11:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1728580300000|2024-10-10 17:11:40|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1728580310000|2024-10-10 17:11:50|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1728580320000|2024-10-10 17:12:00|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|4
1728580330000|2024-10-10 17:12:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728580340000|2024-10-10 17:12:20|45.94|45.64|45.95|45.65|45.95|45.65|45.93|45.63|3
1728580350000|2024-10-10 17:12:30|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1728580360000|2024-10-10 17:12:40|45.9|45.6|45.94|45.64|45.95|45.65|45.9|45.6|7
1728580370000|2024-10-10 17:12:50|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1728580390000|2024-10-10 17:13:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1728580400000|2024-10-10 17:13:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728580410000|2024-10-10 17:13:30|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1728580420000|2024-10-10 17:13:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728580430000|2024-10-10 17:13:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1728580460000|2024-10-10 17:14:20|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1728580470000|2024-10-10 17:14:30|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|3
1728580790000|2024-10-10 17:19:50|45.94|45.64|45.94|45.64|45.94|45.64|45.92|45.62|4
1728580800000|2024-10-10 17:20:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1728580810000|2024-10-10 17:20:10|45.95|45.65|45.98|45.68|45.98|45.68|45.95|45.65|3
1728580820000|2024-10-10 17:20:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1728580830000|2024-10-10 17:20:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728580840000|2024-10-10 17:20:40|46.01|45.71|46.02|45.72|46.03|45.73|46.01|45.71|8
1728580850000|2024-10-10 17:20:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728580860000|2024-10-10 17:21:00|46|45.7|46|45.7|46|45.7|45.99|45.69|5
1728580870000|2024-10-10 17:21:10|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|5
1728580880000|2024-10-10 17:21:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1728580890000|2024-10-10 17:21:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1728580900000|2024-10-10 17:21:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1728580910000|2024-10-10 17:21:50|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1728580920000|2024-10-10 17:22:00|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1728580930000|2024-10-10 17:22:10|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|3
1728580940000|2024-10-10 17:22:20|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1728580950000|2024-10-10 17:22:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728580970000|2024-10-10 17:22:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728580980000|2024-10-10 17:23:00|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1728581000000|2024-10-10 17:23:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728581010000|2024-10-10 17:23:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728581050000|2024-10-10 17:24:10|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1728581090000|2024-10-10 17:24:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1728581410000|2024-10-10 17:30:10|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|4
1728581420000|2024-10-10 17:30:20|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|5
1728581430000|2024-10-10 17:30:30|46.11|45.81|46.13|45.83|46.13|45.83|46.11|45.81|3
1728581440000|2024-10-10 17:30:40|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|4
1728581460000|2024-10-10 17:31:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1728581480000|2024-10-10 17:31:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1728581490000|2024-10-10 17:31:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728581500000|2024-10-10 17:31:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728581510000|2024-10-10 17:31:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728581530000|2024-10-10 17:32:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1728581540000|2024-10-10 17:32:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728581550000|2024-10-10 17:32:30|46.12|45.82|46.1|45.8|46.12|45.82|46.09|45.79|3
1728581560000|2024-10-10 17:32:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728581570000|2024-10-10 17:32:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728581580000|2024-10-10 17:33:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728581610000|2024-10-10 17:33:30|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1728581620000|2024-10-10 17:33:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728581630000|2024-10-10 17:33:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728581640000|2024-10-10 17:34:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728581650000|2024-10-10 17:34:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728581660000|2024-10-10 17:34:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728581670000|2024-10-10 17:34:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728581680000|2024-10-10 17:34:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1728581700000|2024-10-10 17:35:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728581720000|2024-10-10 17:35:20|46.1|45.8|46.13|45.83|46.13|45.83|46.1|45.8|3
1728581740000|2024-10-10 17:35:40|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|4
1728581750000|2024-10-10 17:35:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728581760000|2024-10-10 17:36:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728581770000|2024-10-10 17:36:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728581780000|2024-10-10 17:36:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728581790000|2024-10-10 17:36:30|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728581800000|2024-10-10 17:36:40|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|4
1728581810000|2024-10-10 17:36:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728581820000|2024-10-10 17:37:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728581830000|2024-10-10 17:37:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728581840000|2024-10-10 17:37:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728581860000|2024-10-10 17:37:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728581880000|2024-10-10 17:38:00|46.08|45.78|46.13|45.83|46.13|45.83|46.08|45.78|4
1728581890000|2024-10-10 17:38:10|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1728581900000|2024-10-10 17:38:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1728581910000|2024-10-10 17:38:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1728581920000|2024-10-10 17:38:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1728581940000|2024-10-10 17:39:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728581960000|2024-10-10 17:39:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1728582000000|2024-10-10 17:40:00|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1728582010000|2024-10-10 17:40:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582020000|2024-10-10 17:40:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1728582050000|2024-10-10 17:40:50|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728582060000|2024-10-10 17:41:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728582090000|2024-10-10 17:41:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1728582100000|2024-10-10 17:41:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728582110000|2024-10-10 17:41:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582130000|2024-10-10 17:42:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1728582150000|2024-10-10 17:42:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728582160000|2024-10-10 17:42:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728582190000|2024-10-10 17:43:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728582200000|2024-10-10 17:43:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582220000|2024-10-10 17:43:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1728582230000|2024-10-10 17:43:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1728582240000|2024-10-10 17:44:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728582260000|2024-10-10 17:44:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1728582270000|2024-10-10 17:44:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1728582280000|2024-10-10 17:44:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1728582290000|2024-10-10 17:44:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1728582300000|2024-10-10 17:45:00|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1728582310000|2024-10-10 17:45:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1728582330000|2024-10-10 17:45:30|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|3
1728582340000|2024-10-10 17:45:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1728582360000|2024-10-10 17:46:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728582370000|2024-10-10 17:46:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728582380000|2024-10-10 17:46:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728582390000|2024-10-10 17:46:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582400000|2024-10-10 17:46:40|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1728582410000|2024-10-10 17:46:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582420000|2024-10-10 17:47:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728582430000|2024-10-10 17:47:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728582440000|2024-10-10 17:47:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1728582450000|2024-10-10 17:47:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728582480000|2024-10-10 17:48:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728582490000|2024-10-10 17:48:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1728582500000|2024-10-10 17:48:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728582800000|2024-10-10 17:53:20|45.96|45.66|45.84|45.54|45.96|45.66|45.84|45.54|4
1728582810000|2024-10-10 17:53:30|45.83|45.53|45.82|45.52|45.83|45.53|45.8|45.5|6
1728582820000|2024-10-10 17:53:40|45.81|45.51|45.77|45.47|45.81|45.51|45.77|45.47|5
1728582830000|2024-10-10 17:53:50|45.78|45.48|45.73|45.43|45.78|45.48|45.73|45.43|3
1728582840000|2024-10-10 17:54:00|45.72|45.42|45.63|45.33|45.72|45.42|45.63|45.33|6
1728582850000|2024-10-10 17:54:10|45.64|45.34|45.67|45.37|45.68|45.38|45.63|45.33|8
1728582860000|2024-10-10 17:54:20|45.68|45.38|45.66|45.36|45.71|45.41|45.66|45.36|9
1728582870000|2024-10-10 17:54:30|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1728582880000|2024-10-10 17:54:40|45.64|45.34|45.61|45.31|45.64|45.34|45.58|45.28|7
1728582890000|2024-10-10 17:54:50|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1728582900000|2024-10-10 17:55:00|45.61|45.31|45.52|45.22|45.61|45.31|45.52|45.22|8
1728582910000|2024-10-10 17:55:10|45.5|45.2|45.49|45.19|45.5|45.2|45.47|45.17|7
1728582920000|2024-10-10 17:55:20|45.47|45.17|45.44|45.14|45.47|45.17|45.44|45.14|3
1728582930000|2024-10-10 17:55:30|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1728582940000|2024-10-10 17:55:40|45.46|45.16|45.53|45.23|45.53|45.23|45.46|45.16|7
1728582950000|2024-10-10 17:55:50|45.54|45.24|45.59|45.29|45.59|45.29|45.54|45.24|7
1728582960000|2024-10-10 17:56:00|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|7
1728582970000|2024-10-10 17:56:10|45.57|45.27|45.58|45.28|45.58|45.28|45.55|45.25|6
1728582980000|2024-10-10 17:56:20|45.59|45.29|45.62|45.32|45.63|45.33|45.59|45.29|7
1728582990000|2024-10-10 17:56:30|45.61|45.31|45.59|45.29|45.62|45.32|45.59|45.29|6
1728583000000|2024-10-10 17:56:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1728583010000|2024-10-10 17:56:50|45.57|45.27|45.56|45.26|45.57|45.27|45.55|45.25|6
1728583020000|2024-10-10 17:57:00|45.57|45.27|45.63|45.33|45.63|45.33|45.57|45.27|6
1728583030000|2024-10-10 17:57:10|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|5
1728583040000|2024-10-10 17:57:20|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1728583050000|2024-10-10 17:57:30|45.64|45.34|45.68|45.38|45.68|45.38|45.64|45.34|4
1728583060000|2024-10-10 17:57:40|45.67|45.37|45.66|45.36|45.67|45.37|45.65|45.35|3
1728583070000|2024-10-10 17:57:50|45.64|45.34|45.62|45.32|45.64|45.34|45.62|45.32|3
1728583080000|2024-10-10 17:58:00|45.61|45.31|45.62|45.32|45.62|45.32|45.6|45.3|4
1728583090000|2024-10-10 17:58:10|45.6|45.3|45.56|45.26|45.6|45.3|45.56|45.26|4
1728583100000|2024-10-10 17:58:20|45.55|45.25|45.54|45.24|45.56|45.26|45.53|45.23|6
1728583110000|2024-10-10 17:58:30|45.55|45.25|45.55|45.25|45.57|45.27|45.55|45.25|5
1728583120000|2024-10-10 17:58:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1728583130000|2024-10-10 17:58:50|45.53|45.23|45.51|45.21|45.53|45.23|45.5|45.2|5
1728583140000|2024-10-10 17:59:00|45.52|45.22|45.54|45.24|45.55|45.25|45.52|45.22|4
1728583150000|2024-10-10 17:59:10|45.53|45.23|45.56|45.26|45.57|45.27|45.53|45.23|6
1728583160000|2024-10-10 17:59:20|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|4
1728583170000|2024-10-10 17:59:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1728583180000|2024-10-10 17:59:40|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|3
1728583190000|2024-10-10 17:59:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1728583200000|2024-10-10 18:00:00|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|4
1728583210000|2024-10-10 18:00:10|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1728583220000|2024-10-10 18:00:20|45.55|45.25|45.55|45.25|45.57|45.27|45.54|45.24|7
1728583230000|2024-10-10 18:00:30|45.54|45.24|45.55|45.25|45.56|45.26|45.54|45.24|4
1728583240000|2024-10-10 18:00:40|45.56|45.26|45.57|45.27|45.59|45.29|45.56|45.26|5
1728583250000|2024-10-10 18:00:50|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|2
1728583260000|2024-10-10 18:01:00|45.55|45.25|45.51|45.21|45.55|45.25|45.5|45.2|5
1728583280000|2024-10-10 18:01:20|45.5|45.2|45.55|45.25|45.55|45.25|45.5|45.2|9
1728583290000|2024-10-10 18:01:30|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1728583300000|2024-10-10 18:01:40|45.52|45.22|45.5|45.2|45.54|45.24|45.5|45.2|6
1728583310000|2024-10-10 18:01:50|45.49|45.19|45.49|45.19|45.51|45.21|45.49|45.19|5
1728583320000|2024-10-10 18:02:00|45.5|45.2|45.39|45.09|45.5|45.2|45.39|45.09|7
1728583330000|2024-10-10 18:02:10|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|3
1728583340000|2024-10-10 18:02:20|45.41|45.11|45.45|45.15|45.45|45.15|45.4|45.1|7
1728583350000|2024-10-10 18:02:30|45.46|45.16|45.5|45.2|45.51|45.21|45.46|45.16|6
1728583360000|2024-10-10 18:02:40|45.51|45.21|45.51|45.21|45.54|45.24|45.51|45.21|7
1728583370000|2024-10-10 18:02:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1728583380000|2024-10-10 18:03:00|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|4
1728583390000|2024-10-10 18:03:10|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|4
1728583400000|2024-10-10 18:03:20|45.51|45.21|45.48|45.18|45.51|45.21|45.47|45.17|6
1728583410000|2024-10-10 18:03:30|45.47|45.17|45.49|45.19|45.5|45.2|45.47|45.17|5
1728583420000|2024-10-10 18:03:40|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1728583440000|2024-10-10 18:04:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1728583450000|2024-10-10 18:04:10|45.48|45.18|45.48|45.18|45.5|45.2|45.48|45.18|4
1728583460000|2024-10-10 18:04:20|45.47|45.17|45.45|45.15|45.47|45.17|45.44|45.14|4
1728583470000|2024-10-10 18:04:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1728583480000|2024-10-10 18:04:40|45.46|45.16|45.4|45.1|45.46|45.16|45.4|45.1|7
1728583490000|2024-10-10 18:04:50|45.41|45.11|45.4|45.1|45.43|45.13|45.4|45.1|5
1728583500000|2024-10-10 18:05:00|45.39|45.09|45.48|45.18|45.48|45.18|45.39|45.09|9
1728583510000|2024-10-10 18:05:10|45.47|45.17|45.44|45.14|45.47|45.17|45.43|45.13|6
1728583520000|2024-10-10 18:05:20|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1728583530000|2024-10-10 18:05:30|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|3
1728583540000|2024-10-10 18:05:40|45.37|45.07|45.33|45.03|45.37|45.07|45.31|45.01|6
1728583550000|2024-10-10 18:05:50|45.32|45.02|45.37|45.07|45.37|45.07|45.32|45.02|6
1728583560000|2024-10-10 18:06:00|45.36|45.06|45.35|45.05|45.38|45.08|45.34|45.04|7
1728583570000|2024-10-10 18:06:10|45.34|45.04|45.38|45.08|45.38|45.08|45.33|45.03|7
1728583580000|2024-10-10 18:06:20|45.39|45.09|45.47|45.17|45.47|45.17|45.39|45.09|6
1728583590000|2024-10-10 18:06:30|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1728583600000|2024-10-10 18:06:40|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|5
1728583610000|2024-10-10 18:06:50|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1728583620000|2024-10-10 18:07:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1728583630000|2024-10-10 18:07:10|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|7
1728583640000|2024-10-10 18:07:20|45.46|45.16|45.42|45.12|45.46|45.16|45.4|45.1|10
1728583650000|2024-10-10 18:07:30|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|5
1728583660000|2024-10-10 18:07:40|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|4
1728583670000|2024-10-10 18:07:50|45.39|45.09|45.38|45.08|45.4|45.1|45.38|45.08|4
1728583680000|2024-10-10 18:08:00|45.39|45.09|45.36|45.06|45.39|45.09|45.36|45.06|4
1728583690000|2024-10-10 18:08:10|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|5
1728583700000|2024-10-10 18:08:20|45.39|45.09|45.35|45.05|45.4|45.1|45.35|45.05|6
1728583710000|2024-10-10 18:08:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1728583720000|2024-10-10 18:08:40|45.37|45.07|45.34|45.04|45.37|45.07|45.34|45.04|5
1728583730000|2024-10-10 18:08:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1728583740000|2024-10-10 18:09:00|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|6
1728583750000|2024-10-10 18:09:10|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|3
1728583760000|2024-10-10 18:09:20|45.34|45.04|45.26|44.96|45.34|45.04|45.26|44.96|7
1728583770000|2024-10-10 18:09:30|45.27|44.97|45.27|44.97|45.29|44.99|45.26|44.96|7
1728583780000|2024-10-10 18:09:40|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1728583790000|2024-10-10 18:09:50|45.25|44.95|45.23|44.93|45.25|44.95|45.23|44.93|3
1728583800000|2024-10-10 18:10:00|45.25|44.95|45.34|45.04|45.34|45.04|45.25|44.95|6
1728583810000|2024-10-10 18:10:10|45.37|45.07|45.42|45.12|45.42|45.12|45.37|45.07|5
1728583820000|2024-10-10 18:10:20|45.44|45.14|45.4|45.1|45.45|45.15|45.4|45.1|6
1728583830000|2024-10-10 18:10:30|45.41|45.11|45.43|45.13|45.44|45.14|45.41|45.11|5
1728583840000|2024-10-10 18:10:40|45.42|45.12|45.4|45.1|45.43|45.13|45.4|45.1|5
1728583850000|2024-10-10 18:10:50|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1728583860000|2024-10-10 18:11:00|45.41|45.11|45.45|45.15|45.45|45.15|45.41|45.11|5
1728583870000|2024-10-10 18:11:10|45.44|45.14|45.51|45.21|45.51|45.21|45.44|45.14|7
1728583880000|2024-10-10 18:11:20|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|3
1728583890000|2024-10-10 18:11:30|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1728583900000|2024-10-10 18:11:40|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1728583920000|2024-10-10 18:12:00|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1728583930000|2024-10-10 18:12:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1728583940000|2024-10-10 18:12:20|45.43|45.13|45.47|45.17|45.48|45.18|45.43|45.13|7
1728583950000|2024-10-10 18:12:30|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1728583960000|2024-10-10 18:12:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|4
1728583970000|2024-10-10 18:12:50|45.44|45.14|45.46|45.16|45.47|45.17|45.44|45.14|4
1728583980000|2024-10-10 18:13:00|45.45|45.15|45.49|45.19|45.49|45.19|45.45|45.15|3
1728583990000|2024-10-10 18:13:10|45.5|45.2|45.5|45.2|45.5|45.2|45.49|45.19|3
1728584000000|2024-10-10 18:13:20|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1728584010000|2024-10-10 18:13:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728584020000|2024-10-10 18:13:40|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|3
1728584040000|2024-10-10 18:14:00|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|4
1728584050000|2024-10-10 18:14:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1728584060000|2024-10-10 18:14:20|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|4
1728584070000|2024-10-10 18:14:30|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|2
1728584080000|2024-10-10 18:14:40|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|3
1728584090000|2024-10-10 18:14:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1728584100000|2024-10-10 18:15:00|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|3
1728584110000|2024-10-10 18:15:10|45.49|45.19|45.53|45.23|45.53|45.23|45.49|45.19|6
1728584130000|2024-10-10 18:15:30|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1728584140000|2024-10-10 18:15:40|45.51|45.21|45.49|45.19|45.51|45.21|45.49|45.19|3
1728584150000|2024-10-10 18:15:50|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|5
1728584160000|2024-10-10 18:16:00|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|6
1728584170000|2024-10-10 18:16:10|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|3
1728584180000|2024-10-10 18:16:20|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|4
1728584190000|2024-10-10 18:16:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1728584200000|2024-10-10 18:16:40|45.37|45.07|45.38|45.08|45.38|45.08|45.35|45.05|5
1728584210000|2024-10-10 18:16:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1728584220000|2024-10-10 18:17:00|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|3
1728584230000|2024-10-10 18:17:10|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1728584240000|2024-10-10 18:17:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1728584250000|2024-10-10 18:17:30|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1728584260000|2024-10-10 18:17:40|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1728584270000|2024-10-10 18:17:50|45.42|45.12|45.45|45.15|45.46|45.16|45.42|45.12|3
1728584280000|2024-10-10 18:18:00|45.44|45.14|45.41|45.11|45.44|45.14|45.41|45.11|3
1728584290000|2024-10-10 18:18:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1728584310000|2024-10-10 18:18:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1728584320000|2024-10-10 18:18:40|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1728584330000|2024-10-10 18:18:50|45.45|45.15|45.46|45.16|45.47|45.17|45.45|45.15|4
1728584340000|2024-10-10 18:19:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1728584350000|2024-10-10 18:19:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1728584360000|2024-10-10 18:19:20|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|4
1728584370000|2024-10-10 18:19:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1728584380000|2024-10-10 18:19:40|45.44|45.14|45.44|45.14|45.44|45.14|45.42|45.12|4
1728584400000|2024-10-10 18:20:00|45.43|45.13|45.45|45.15|45.46|45.16|45.43|45.13|4
1728584410000|2024-10-10 18:20:10|45.44|45.14|45.42|45.12|45.45|45.15|45.42|45.12|5
1728584420000|2024-10-10 18:20:20|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1728584430000|2024-10-10 18:20:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1728584440000|2024-10-10 18:20:40|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|4
1728584450000|2024-10-10 18:20:50|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1728584460000|2024-10-10 18:21:00|45.43|45.13|45.42|45.12|45.44|45.14|45.42|45.12|4
1728584470000|2024-10-10 18:21:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1728584480000|2024-10-10 18:21:20|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|10
1728584490000|2024-10-10 18:21:30|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1728584510000|2024-10-10 18:21:50|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1728584530000|2024-10-10 18:22:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1728584540000|2024-10-10 18:22:20|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1728584550000|2024-10-10 18:22:30|45.44|45.14|45.46|45.16|45.47|45.17|45.44|45.14|7
1728584560000|2024-10-10 18:22:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|4
1728584570000|2024-10-10 18:22:50|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1728584580000|2024-10-10 18:23:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|5
1728584590000|2024-10-10 18:23:10|45.44|45.14|45.49|45.19|45.49|45.19|45.44|45.14|8
1728584600000|2024-10-10 18:23:20|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|2
1728584610000|2024-10-10 18:23:30|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|6
1728584620000|2024-10-10 18:23:40|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|22
1728584630000|2024-10-10 18:23:50|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|14
1728584640000|2024-10-10 18:24:00|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1728584660000|2024-10-10 18:24:20|45.51|45.21|45.51|45.21|45.51|45.21|45.5|45.2|3
1728584670000|2024-10-10 18:24:30|45.5|45.2|45.49|45.19|45.51|45.21|45.49|45.19|4
1728584680000|2024-10-10 18:24:40|45.5|45.2|45.48|45.18|45.5|45.2|45.47|45.17|4
1728584690000|2024-10-10 18:24:50|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|7
1728584700000|2024-10-10 18:25:00|45.48|45.18|45.44|45.14|45.49|45.19|45.44|45.14|8
1728584710000|2024-10-10 18:25:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1728584720000|2024-10-10 18:25:20|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|5
1728584730000|2024-10-10 18:25:30|45.42|45.12|45.44|45.14|45.44|45.14|45.41|45.11|13
1728584740000|2024-10-10 18:25:40|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|6
1728584750000|2024-10-10 18:25:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1728584760000|2024-10-10 18:26:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1728584770000|2024-10-10 18:26:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1728584790000|2024-10-10 18:26:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1728584800000|2024-10-10 18:26:40|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1728584810000|2024-10-10 18:26:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1728584820000|2024-10-10 18:27:00|45.43|45.13|45.43|45.13|45.45|45.15|45.43|45.13|5
1728584830000|2024-10-10 18:27:10|45.42|45.12|45.43|45.13|45.44|45.14|45.41|45.11|6
1728584850000|2024-10-10 18:27:30|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1728584860000|2024-10-10 18:27:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1728584870000|2024-10-10 18:27:50|45.43|45.13|45.46|45.16|45.46|45.16|45.43|45.13|5
1728584880000|2024-10-10 18:28:00|45.45|45.15|45.43|45.13|45.45|45.15|45.43|45.13|3
1728584890000|2024-10-10 18:28:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1728584910000|2024-10-10 18:28:30|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|5
1728584920000|2024-10-10 18:28:40|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1728584940000|2024-10-10 18:29:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1728584950000|2024-10-10 18:29:10|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|4
1728584970000|2024-10-10 18:29:30|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1728584980000|2024-10-10 18:29:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1728585000000|2024-10-10 18:30:00|45.44|45.14|45.42|45.12|45.45|45.15|45.42|45.12|11
1728585010000|2024-10-10 18:30:10|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1728585020000|2024-10-10 18:30:20|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1728585410000|2024-10-10 18:36:50|45.6|45.3|45.78|45.48|45.78|45.48|45.6|45.3|4
1728585420000|2024-10-10 18:37:00|45.79|45.49|45.78|45.48|45.8|45.5|45.77|45.47|8
1728585430000|2024-10-10 18:37:10|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|6
1728585440000|2024-10-10 18:37:20|45.76|45.46|45.75|45.45|45.76|45.46|45.74|45.44|4
1728585450000|2024-10-10 18:37:30|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1728585460000|2024-10-10 18:37:40|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|4
1728585470000|2024-10-10 18:37:50|45.71|45.41|45.68|45.38|45.71|45.41|45.67|45.37|6
1728585480000|2024-10-10 18:38:00|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1728585490000|2024-10-10 18:38:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1728585500000|2024-10-10 18:38:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1728585510000|2024-10-10 18:38:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1728585520000|2024-10-10 18:38:40|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1728585530000|2024-10-10 18:38:50|45.76|45.46|45.74|45.44|45.76|45.46|45.74|45.44|3
1728585540000|2024-10-10 18:39:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1728585550000|2024-10-10 18:39:10|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1728585560000|2024-10-10 18:39:20|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1728585570000|2024-10-10 18:39:30|45.74|45.44|45.76|45.46|45.77|45.47|45.74|45.44|5
1728585580000|2024-10-10 18:39:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728585590000|2024-10-10 18:39:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1728585600000|2024-10-10 18:40:00|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1728585610000|2024-10-10 18:40:10|45.78|45.48|45.77|45.47|45.79|45.49|45.76|45.46|6
1728585620000|2024-10-10 18:40:20|45.78|45.48|45.8|45.5|45.8|45.5|45.77|45.47|5
1728585630000|2024-10-10 18:40:30|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728585640000|2024-10-10 18:40:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728585650000|2024-10-10 18:40:50|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1728585660000|2024-10-10 18:41:00|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|4
1728585670000|2024-10-10 18:41:10|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|4
1728585680000|2024-10-10 18:41:20|45.78|45.48|45.79|45.49|45.79|45.49|45.78|45.48|2
1728585690000|2024-10-10 18:41:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728585700000|2024-10-10 18:41:40|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1728585710000|2024-10-10 18:41:50|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|5
1728585720000|2024-10-10 18:42:00|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1728585730000|2024-10-10 18:42:10|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|4
1728585740000|2024-10-10 18:42:20|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|3
1728585750000|2024-10-10 18:42:30|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728585770000|2024-10-10 18:42:50|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728585780000|2024-10-10 18:43:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1728585790000|2024-10-10 18:43:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1728586190000|2024-10-10 18:49:50|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728586200000|2024-10-10 18:50:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1728586210000|2024-10-10 18:50:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728586220000|2024-10-10 18:50:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1728586230000|2024-10-10 18:50:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1728586240000|2024-10-10 18:50:40|45.74|45.44|45.71|45.41|45.74|45.44|45.71|45.41|4
1728586250000|2024-10-10 18:50:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1728586260000|2024-10-10 18:51:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1728586270000|2024-10-10 18:51:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728586280000|2024-10-10 18:51:20|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1728586290000|2024-10-10 18:51:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1728586300000|2024-10-10 18:51:40|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|4
1728586310000|2024-10-10 18:51:50|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1728586320000|2024-10-10 18:52:00|45.71|45.41|45.72|45.42|45.74|45.44|45.71|45.41|6
1728586330000|2024-10-10 18:52:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1728586340000|2024-10-10 18:52:20|45.72|45.42|45.71|45.41|45.73|45.43|45.71|45.41|4
1728586350000|2024-10-10 18:52:30|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|5
1728586360000|2024-10-10 18:52:40|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1728586370000|2024-10-10 18:52:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1728586390000|2024-10-10 18:53:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|6
1728586400000|2024-10-10 18:53:20|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|5
1728586410000|2024-10-10 18:53:30|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1728586420000|2024-10-10 18:53:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1728586430000|2024-10-10 18:53:50|45.75|45.45|45.74|45.44|45.75|45.45|45.73|45.43|6
1728586440000|2024-10-10 18:54:00|45.73|45.43|45.75|45.45|45.75|45.45|45.73|45.43|5
1728586450000|2024-10-10 18:54:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1728586480000|2024-10-10 18:54:40|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728586500000|2024-10-10 18:55:00|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1728586520000|2024-10-10 18:55:20|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728586530000|2024-10-10 18:55:30|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|2
1728586550000|2024-10-10 18:55:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728586570000|2024-10-10 18:56:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728586580000|2024-10-10 18:56:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728586590000|2024-10-10 18:56:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728586600000|2024-10-10 18:56:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1728586620000|2024-10-10 18:57:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728586630000|2024-10-10 18:57:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1728586640000|2024-10-10 18:57:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1728586660000|2024-10-10 18:57:40|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728586670000|2024-10-10 18:57:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728586680000|2024-10-10 18:58:00|45.92|45.62|45.95|45.65|45.95|45.65|45.92|45.62|6
1728586690000|2024-10-10 18:58:10|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|12
1728586700000|2024-10-10 18:58:20|45.96|45.66|45.93|45.63|45.96|45.66|45.93|45.63|6
1728586710000|2024-10-10 18:58:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728586720000|2024-10-10 18:58:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1728586730000|2024-10-10 18:58:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728586740000|2024-10-10 18:59:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728586750000|2024-10-10 18:59:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|2
1728586760000|2024-10-10 18:59:20|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|4
1728586770000|2024-10-10 18:59:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728586780000|2024-10-10 18:59:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728586790000|2024-10-10 18:59:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728586800000|2024-10-10 19:00:00|45.93|45.63|45.89|45.59|45.93|45.63|45.89|45.59|7
1728586820000|2024-10-10 19:00:20|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|4
1728586830000|2024-10-10 19:00:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728586840000|2024-10-10 19:00:40|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728586850000|2024-10-10 19:00:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728586860000|2024-10-10 19:01:00|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1728586870000|2024-10-10 19:01:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728587230000|2024-10-10 19:07:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728587240000|2024-10-10 19:07:20|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1728587250000|2024-10-10 19:07:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728587260000|2024-10-10 19:07:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728587270000|2024-10-10 19:07:50|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728587280000|2024-10-10 19:08:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728587290000|2024-10-10 19:08:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728587300000|2024-10-10 19:08:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728587320000|2024-10-10 19:08:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728587340000|2024-10-10 19:09:00|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1728587350000|2024-10-10 19:09:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728587370000|2024-10-10 19:09:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728587400000|2024-10-10 19:10:00|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|2
1728587410000|2024-10-10 19:10:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728587420000|2024-10-10 19:10:20|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728587440000|2024-10-10 19:10:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1728587750000|2024-10-10 19:15:50|45.76|45.46|45.71|45.41|45.76|45.46|45.71|45.41|2
1728587760000|2024-10-10 19:16:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1728587770000|2024-10-10 19:16:10|45.73|45.43|45.77|45.47|45.77|45.47|45.73|45.43|4
1728587800000|2024-10-10 19:16:40|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|2
1728587810000|2024-10-10 19:16:50|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1728587820000|2024-10-10 19:17:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728587830000|2024-10-10 19:17:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1728587840000|2024-10-10 19:17:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728587850000|2024-10-10 19:17:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728587860000|2024-10-10 19:17:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|2
1728587870000|2024-10-10 19:17:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1728587880000|2024-10-10 19:18:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1728587890000|2024-10-10 19:18:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1728587900000|2024-10-10 19:18:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728588270000|2024-10-10 19:24:30|45.81|45.51|45.78|45.48|45.81|45.51|45.78|45.48|2
1728588290000|2024-10-10 19:24:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728588300000|2024-10-10 19:25:00|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1728588310000|2024-10-10 19:25:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728588320000|2024-10-10 19:25:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1728588330000|2024-10-10 19:25:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1728588350000|2024-10-10 19:25:50|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|2
1728588360000|2024-10-10 19:26:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728588370000|2024-10-10 19:26:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1728588400000|2024-10-10 19:26:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728588420000|2024-10-10 19:27:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728588430000|2024-10-10 19:27:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1728588480000|2024-10-10 19:28:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728588500000|2024-10-10 19:28:20|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1728588510000|2024-10-10 19:28:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728588520000|2024-10-10 19:28:40|45.9|45.6|45.93|45.63|45.93|45.63|45.9|45.6|3
1728588540000|2024-10-10 19:29:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728588550000|2024-10-10 19:29:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1728588570000|2024-10-10 19:29:30|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|2
1728588580000|2024-10-10 19:29:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728588590000|2024-10-10 19:29:50|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1728588620000|2024-10-10 19:30:20|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1728588650000|2024-10-10 19:30:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728588660000|2024-10-10 19:31:00|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|4
1728588670000|2024-10-10 19:31:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728588690000|2024-10-10 19:31:30|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1728588710000|2024-10-10 19:31:50|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1728588720000|2024-10-10 19:32:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728588730000|2024-10-10 19:32:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728588740000|2024-10-10 19:32:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728588750000|2024-10-10 19:32:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728588760000|2024-10-10 19:32:40|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728588770000|2024-10-10 19:32:50|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1728588790000|2024-10-10 19:33:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1728588800000|2024-10-10 19:33:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728588810000|2024-10-10 19:33:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728588820000|2024-10-10 19:33:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728588840000|2024-10-10 19:34:00|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|2
1728588850000|2024-10-10 19:34:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1728588860000|2024-10-10 19:34:20|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1728588870000|2024-10-10 19:34:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728588900000|2024-10-10 19:35:00|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1728589310000|2024-10-10 19:41:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728589320000|2024-10-10 19:42:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728589330000|2024-10-10 19:42:10|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|4
1728589340000|2024-10-10 19:42:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728589350000|2024-10-10 19:42:30|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1728589360000|2024-10-10 19:42:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728589370000|2024-10-10 19:42:50|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|5
1728589390000|2024-10-10 19:43:10|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1728589400000|2024-10-10 19:43:20|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|7
1728589410000|2024-10-10 19:43:30|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|3
1728589420000|2024-10-10 19:43:40|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728589430000|2024-10-10 19:43:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728589440000|2024-10-10 19:44:00|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|4
1728589460000|2024-10-10 19:44:20|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1728589470000|2024-10-10 19:44:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728589480000|2024-10-10 19:44:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1728589490000|2024-10-10 19:44:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|6
1728589500000|2024-10-10 19:45:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728589510000|2024-10-10 19:45:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1728589520000|2024-10-10 19:45:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728589530000|2024-10-10 19:45:30|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|4
1728589540000|2024-10-10 19:45:40|45.85|45.55|45.87|45.57|45.87|45.57|45.84|45.54|5
1728589550000|2024-10-10 19:45:50|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|5
1728589560000|2024-10-10 19:46:00|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728589570000|2024-10-10 19:46:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728589580000|2024-10-10 19:46:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728589590000|2024-10-10 19:46:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728589600000|2024-10-10 19:46:40|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1728589610000|2024-10-10 19:46:50|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728589620000|2024-10-10 19:47:00|45.85|45.55|45.86|45.56|45.86|45.56|45.84|45.54|6
1728589630000|2024-10-10 19:47:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728589640000|2024-10-10 19:47:20|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1728589650000|2024-10-10 19:47:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728589670000|2024-10-10 19:47:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728589680000|2024-10-10 19:48:00|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|4
1728589690000|2024-10-10 19:48:10|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728589700000|2024-10-10 19:48:20|45.86|45.56|45.85|45.55|45.87|45.57|45.85|45.55|4
1728589720000|2024-10-10 19:48:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1728589730000|2024-10-10 19:48:50|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|3
1728589740000|2024-10-10 19:49:00|45.86|45.56|45.87|45.57|45.87|45.57|45.85|45.55|8
1728589750000|2024-10-10 19:49:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728589760000|2024-10-10 19:49:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728589770000|2024-10-10 19:49:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728589800000|2024-10-10 19:50:00|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|3
1728589810000|2024-10-10 19:50:10|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728589820000|2024-10-10 19:50:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728589830000|2024-10-10 19:50:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|7
1728589860000|2024-10-10 19:51:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728589880000|2024-10-10 19:51:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728589900000|2024-10-10 19:51:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728589910000|2024-10-10 19:51:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728589920000|2024-10-10 19:52:00|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|2
1728589930000|2024-10-10 19:52:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1728589940000|2024-10-10 19:52:20|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1728589980000|2024-10-10 19:53:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1728589990000|2024-10-10 19:53:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1728590000000|2024-10-10 19:53:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728590010000|2024-10-10 19:53:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728590020000|2024-10-10 19:53:40|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1728590030000|2024-10-10 19:53:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|6
1728590360000|2024-10-10 19:59:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728590370000|2024-10-10 19:59:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|8
1728590380000|2024-10-10 19:59:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|5
1728590390000|2024-10-10 19:59:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|4
1728590400000|2024-10-10 20:00:00|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|5
1728590410000|2024-10-10 20:00:10|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1728590420000|2024-10-10 20:00:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728590430000|2024-10-10 20:00:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728590440000|2024-10-10 20:00:40|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1728590450000|2024-10-10 20:00:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|6
1728590470000|2024-10-10 20:01:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|3
1728590480000|2024-10-10 20:01:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1728590490000|2024-10-10 20:01:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728590500000|2024-10-10 20:01:40|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728590510000|2024-10-10 20:01:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|8
1728590520000|2024-10-10 20:02:00|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1728590530000|2024-10-10 20:02:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1728590540000|2024-10-10 20:02:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728590550000|2024-10-10 20:02:30|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1728590560000|2024-10-10 20:02:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1728590570000|2024-10-10 20:02:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728590580000|2024-10-10 20:03:00|45.85|45.55|45.81|45.51|45.86|45.56|45.81|45.51|7
1728590590000|2024-10-10 20:03:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1728591140000|2024-10-10 20:12:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728591160000|2024-10-10 20:12:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728591210000|2024-10-10 20:13:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728591220000|2024-10-10 20:13:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1728591230000|2024-10-10 20:13:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|4
1728591250000|2024-10-10 20:14:10|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|5
1728591650000|2024-10-10 20:20:50|45.93|45.63|45.83|45.53|45.93|45.63|45.83|45.53|2
1728591660000|2024-10-10 20:21:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728591690000|2024-10-10 20:21:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728591720000|2024-10-10 20:22:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728591730000|2024-10-10 20:22:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728591740000|2024-10-10 20:22:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1728591760000|2024-10-10 20:22:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728591770000|2024-10-10 20:22:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728591790000|2024-10-10 20:23:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1728591800000|2024-10-10 20:23:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728591810000|2024-10-10 20:23:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728591850000|2024-10-10 20:24:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728591870000|2024-10-10 20:24:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728591950000|2024-10-10 20:25:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728591960000|2024-10-10 20:26:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728592000000|2024-10-10 20:26:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592030000|2024-10-10 20:27:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728592040000|2024-10-10 20:27:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728592050000|2024-10-10 20:27:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728592120000|2024-10-10 20:28:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592150000|2024-10-10 20:29:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592200000|2024-10-10 20:30:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728592260000|2024-10-10 20:31:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1728592330000|2024-10-10 20:32:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728592380000|2024-10-10 20:33:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728592410000|2024-10-10 20:33:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592440000|2024-10-10 20:34:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592450000|2024-10-10 20:34:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728592460000|2024-10-10 20:34:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728592470000|2024-10-10 20:34:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1728592500000|2024-10-10 20:35:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728592510000|2024-10-10 20:35:10|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728592540000|2024-10-10 20:35:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592570000|2024-10-10 20:36:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592580000|2024-10-10 20:36:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592590000|2024-10-10 20:36:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1728592620000|2024-10-10 20:37:00|45.9|45.6|45.86|45.56|45.9|45.6|45.86|45.56|4
1728592630000|2024-10-10 20:37:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728592640000|2024-10-10 20:37:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592660000|2024-10-10 20:37:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592690000|2024-10-10 20:38:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728592700000|2024-10-10 20:38:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728592800000|2024-10-10 20:40:00|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|11
1728592810000|2024-10-10 20:40:10|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|2
1728592880000|2024-10-10 20:41:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728592910000|2024-10-10 20:41:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728592920000|2024-10-10 20:42:00|45.9|45.6|45.93|45.63|45.93|45.63|45.9|45.6|4
1728592930000|2024-10-10 20:42:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728592940000|2024-10-10 20:42:20|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728592950000|2024-10-10 20:42:30|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1728592990000|2024-10-10 20:43:10|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728593000000|2024-10-10 20:43:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728593010000|2024-10-10 20:43:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728593040000|2024-10-10 20:44:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728593090000|2024-10-10 20:44:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728593100000|2024-10-10 20:45:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728593120000|2024-10-10 20:45:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728593130000|2024-10-10 20:45:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728593150000|2024-10-10 20:45:50|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728593160000|2024-10-10 20:46:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728593170000|2024-10-10 20:46:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728593190000|2024-10-10 20:46:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728593220000|2024-10-10 20:47:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728593250000|2024-10-10 20:47:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728593330000|2024-10-10 20:48:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728593340000|2024-10-10 20:49:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1728593370000|2024-10-10 20:49:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728593390000|2024-10-10 20:49:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728593400000|2024-10-10 20:50:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728593420000|2024-10-10 20:50:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728593460000|2024-10-10 20:51:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728593470000|2024-10-10 20:51:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728593530000|2024-10-10 20:52:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728593590000|2024-10-10 20:53:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728593650000|2024-10-10 20:54:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728593690000|2024-10-10 20:54:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728593700000|2024-10-10 20:55:00|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1728593710000|2024-10-10 20:55:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728593990000|2024-10-10 20:59:50|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1728594000000|2024-10-10 21:00:00|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|3
1728594020000|2024-10-10 21:00:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594030000|2024-10-10 21:00:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728594040000|2024-10-10 21:00:40|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1728594050000|2024-10-10 21:00:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728594060000|2024-10-10 21:01:00|45.93|45.63|45.92|45.62|45.93|45.63|45.91|45.61|4
1728594070000|2024-10-10 21:01:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594080000|2024-10-10 21:01:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728594090000|2024-10-10 21:01:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728594100000|2024-10-10 21:01:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728594110000|2024-10-10 21:01:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594130000|2024-10-10 21:02:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728594140000|2024-10-10 21:02:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594150000|2024-10-10 21:02:30|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|5
1728594160000|2024-10-10 21:02:40|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|4
1728594170000|2024-10-10 21:02:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594210000|2024-10-10 21:03:30|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|7
1728594230000|2024-10-10 21:03:50|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|5
1728594240000|2024-10-10 21:04:00|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|7
1728594250000|2024-10-10 21:04:10|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|5
1728594260000|2024-10-10 21:04:20|45.86|45.56|45.85|45.55|45.87|45.57|45.85|45.55|6
1728594270000|2024-10-10 21:04:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1728594290000|2024-10-10 21:04:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1728594300000|2024-10-10 21:05:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1728594310000|2024-10-10 21:05:10|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1728594320000|2024-10-10 21:05:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728594360000|2024-10-10 21:06:00|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1728594380000|2024-10-10 21:06:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1728594410000|2024-10-10 21:06:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728594420000|2024-10-10 21:07:00|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1728594430000|2024-10-10 21:07:10|45.92|45.62|45.91|45.61|45.92|45.62|45.9|45.6|4
1728594440000|2024-10-10 21:07:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1728594450000|2024-10-10 21:07:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1728594490000|2024-10-10 21:08:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728594510000|2024-10-10 21:08:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1728594520000|2024-10-10 21:08:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728594540000|2024-10-10 21:09:00|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728594560000|2024-10-10 21:09:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728594570000|2024-10-10 21:09:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728594610000|2024-10-10 21:10:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1728594620000|2024-10-10 21:10:20|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|5
1728594630000|2024-10-10 21:10:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728594660000|2024-10-10 21:11:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1728594680000|2024-10-10 21:11:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1728594690000|2024-10-10 21:11:30|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|3
1728594730000|2024-10-10 21:12:10|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1728594770000|2024-10-10 21:12:50|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728594810000|2024-10-10 21:13:30|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1728594820000|2024-10-10 21:13:40|45.87|45.57|45.89|45.59|45.89|45.59|45.87|45.57|5
1728594840000|2024-10-10 21:14:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728594850000|2024-10-10 21:14:10|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|18
1728594860000|2024-10-10 21:14:20|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|13
1728594880000|2024-10-10 21:14:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1728594910000|2024-10-10 21:15:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1728594930000|2024-10-10 21:15:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728594950000|2024-10-10 21:15:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1728594960000|2024-10-10 21:16:00|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|7
1728594970000|2024-10-10 21:16:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1728594990000|2024-10-10 21:16:30|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|4
1728595000000|2024-10-10 21:16:40|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|9
1728595010000|2024-10-10 21:16:50|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|9
1728595020000|2024-10-10 21:17:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728595050000|2024-10-10 21:17:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728595060000|2024-10-10 21:17:40|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1728595070000|2024-10-10 21:17:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1728595090000|2024-10-10 21:18:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|12
1728595100000|2024-10-10 21:18:20|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1728595110000|2024-10-10 21:18:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1728595120000|2024-10-10 21:18:40|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|7
1728595130000|2024-10-10 21:18:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1728595140000|2024-10-10 21:19:00|45.96|45.66|45.94|45.64|45.97|45.67|45.94|45.64|7
1728595150000|2024-10-10 21:19:10|45.95|45.65|45.91|45.61|45.95|45.65|45.9|45.6|8
1728595180000|2024-10-10 21:19:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|4
1728595190000|2024-10-10 21:19:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1728595230000|2024-10-10 21:20:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1728595260000|2024-10-10 21:21:00|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1728595270000|2024-10-10 21:21:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1728595280000|2024-10-10 21:21:20|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|3
1728595290000|2024-10-10 21:21:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1728595300000|2024-10-10 21:21:40|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|5
1728595320000|2024-10-10 21:22:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728595330000|2024-10-10 21:22:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1728595350000|2024-10-10 21:22:30|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1728595360000|2024-10-10 21:22:40|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|3
1728595460000|2024-10-10 21:24:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1728595500000|2024-10-10 21:25:00|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|2
1728595550000|2024-10-10 21:25:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1728595580000|2024-10-10 21:26:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1728595590000|2024-10-10 21:26:30|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1728595600000|2024-10-10 21:26:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1728595620000|2024-10-10 21:27:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1728595630000|2024-10-10 21:27:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728595810000|2024-10-10 21:30:10|46|45.7|46.01|45.71|46.02|45.72|46|45.7|9
1728595830000|2024-10-10 21:30:30|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|2
1728595840000|2024-10-10 21:30:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1728595850000|2024-10-10 21:30:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728595860000|2024-10-10 21:31:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1728595870000|2024-10-10 21:31:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728595880000|2024-10-10 21:31:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1728595920000|2024-10-10 21:32:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728596000000|2024-10-10 21:33:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728596040000|2024-10-10 21:34:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1728596050000|2024-10-10 21:34:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728596080000|2024-10-10 21:34:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1728596090000|2024-10-10 21:34:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1728596220000|2024-10-10 21:37:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1728596230000|2024-10-10 21:37:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1728596250000|2024-10-10 21:37:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|3
1728596260000|2024-10-10 21:37:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728596280000|2024-10-10 21:38:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728596310000|2024-10-10 21:38:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1728596330000|2024-10-10 21:38:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728596380000|2024-10-10 21:39:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1728596470000|2024-10-10 21:41:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1728596480000|2024-10-10 21:41:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728596530000|2024-10-10 21:42:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728596570000|2024-10-10 21:42:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728596580000|2024-10-10 21:43:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1728596590000|2024-10-10 21:43:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1728596620000|2024-10-10 21:43:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1728596630000|2024-10-10 21:43:50|46.03|45.73|46|45.7|46.03|45.73|46|45.7|4
1728596640000|2024-10-10 21:44:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1728596650000|2024-10-10 21:44:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1728596760000|2024-10-10 21:46:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1728596870000|2024-10-10 21:47:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1728596880000|2024-10-10 21:48:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1728596890000|2024-10-10 21:48:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1728596940000|2024-10-10 21:49:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1728596960000|2024-10-10 21:49:20|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1728596970000|2024-10-10 21:49:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728596990000|2024-10-10 21:49:50|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1728597020000|2024-10-10 21:50:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1728597050000|2024-10-10 21:50:50|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|3
1728597070000|2024-10-10 21:51:10|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1728597080000|2024-10-10 21:51:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1728597120000|2024-10-10 21:52:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1728597140000|2024-10-10 21:52:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1728597270000|2024-10-10 21:54:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728597340000|2024-10-10 21:55:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1728597360000|2024-10-10 21:56:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1728597370000|2024-10-10 21:56:10|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|8
1728597390000|2024-10-10 21:56:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1728597400000|2024-10-10 21:56:40|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728597420000|2024-10-10 21:57:00|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728597430000|2024-10-10 21:57:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728597470000|2024-10-10 21:57:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728597480000|2024-10-10 21:58:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728597500000|2024-10-10 21:58:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728597510000|2024-10-10 21:58:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728597520000|2024-10-10 21:58:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|14
1728597530000|2024-10-10 21:58:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728597560000|2024-10-10 21:59:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728597570000|2024-10-10 21:59:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728597600000|2024-10-10 22:00:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728597610000|2024-10-10 22:00:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728597620000|2024-10-10 22:00:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728597630000|2024-10-10 22:00:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728597640000|2024-10-10 22:00:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728597650000|2024-10-10 22:00:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728597660000|2024-10-10 22:01:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1728597670000|2024-10-10 22:01:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1728597680000|2024-10-10 22:01:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1728597730000|2024-10-10 22:02:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728597750000|2024-10-10 22:02:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1728597760000|2024-10-10 22:02:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728597780000|2024-10-10 22:03:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728597790000|2024-10-10 22:03:10|46.3|46|46.27|45.97|46.3|46|46.27|45.97|4
1728597800000|2024-10-10 22:03:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728597810000|2024-10-10 22:03:30|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|4
1728597820000|2024-10-10 22:03:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728597830000|2024-10-10 22:03:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728597840000|2024-10-10 22:04:00|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|5
1728597850000|2024-10-10 22:04:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1728597870000|2024-10-10 22:04:30|46.22|45.92|46.25|45.95|46.26|45.96|46.22|45.92|6
1728597880000|2024-10-10 22:04:40|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1728597890000|2024-10-10 22:04:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728597900000|2024-10-10 22:05:00|46.26|45.96|46.22|45.92|46.26|45.96|46.21|45.91|7
1728597910000|2024-10-10 22:05:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|5
1728597920000|2024-10-10 22:05:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1728597930000|2024-10-10 22:05:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728597940000|2024-10-10 22:05:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1728597970000|2024-10-10 22:06:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728598000000|2024-10-10 22:06:40|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|4
1728598010000|2024-10-10 22:06:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1728598020000|2024-10-10 22:07:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728598030000|2024-10-10 22:07:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728598040000|2024-10-10 22:07:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728598060000|2024-10-10 22:07:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1728598070000|2024-10-10 22:07:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1728598080000|2024-10-10 22:08:00|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728598100000|2024-10-10 22:08:20|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|5
1728598110000|2024-10-10 22:08:30|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|5
1728598120000|2024-10-10 22:08:40|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|5
1728598130000|2024-10-10 22:08:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728598140000|2024-10-10 22:09:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728598150000|2024-10-10 22:09:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728598170000|2024-10-10 22:09:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728598210000|2024-10-10 22:10:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728598220000|2024-10-10 22:10:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728598230000|2024-10-10 22:10:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1728598240000|2024-10-10 22:10:40|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|4
1728598260000|2024-10-10 22:11:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728598270000|2024-10-10 22:11:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1728598670000|2024-10-10 22:17:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1728598680000|2024-10-10 22:18:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1728598700000|2024-10-10 22:18:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1728598710000|2024-10-10 22:18:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1728598750000|2024-10-10 22:19:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1728598770000|2024-10-10 22:19:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728598780000|2024-10-10 22:19:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728598790000|2024-10-10 22:19:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1728598800000|2024-10-10 22:20:00|46.21|45.91|46.24|45.94|46.24|45.94|46.21|45.91|4
1728598810000|2024-10-10 22:20:10|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|11
1728598820000|2024-10-10 22:20:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1728598830000|2024-10-10 22:20:30|46.25|45.95|46.26|45.96|46.26|45.96|46.24|45.94|6
1728598840000|2024-10-10 22:20:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728598850000|2024-10-10 22:20:50|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1728598860000|2024-10-10 22:21:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728598870000|2024-10-10 22:21:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728598880000|2024-10-10 22:21:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728598890000|2024-10-10 22:21:30|46.24|45.94|46.24|45.94|46.25|45.95|46.23|45.93|5
1728598900000|2024-10-10 22:21:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1728598910000|2024-10-10 22:21:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728598920000|2024-10-10 22:22:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728598940000|2024-10-10 22:22:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1728598960000|2024-10-10 22:22:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728598980000|2024-10-10 22:23:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728598990000|2024-10-10 22:23:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728599000000|2024-10-10 22:23:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728599030000|2024-10-10 22:23:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728599050000|2024-10-10 22:24:10|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|5
1728599060000|2024-10-10 22:24:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1728599070000|2024-10-10 22:24:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728599090000|2024-10-10 22:24:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1728599150000|2024-10-10 22:25:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1728599170000|2024-10-10 22:26:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1728599180000|2024-10-10 22:26:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1728599220000|2024-10-10 22:27:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728599240000|2024-10-10 22:27:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1728599250000|2024-10-10 22:27:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728599280000|2024-10-10 22:28:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728599310000|2024-10-10 22:28:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1728599340000|2024-10-10 22:29:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1728599360000|2024-10-10 22:29:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1728599380000|2024-10-10 22:29:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728599400000|2024-10-10 22:30:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1728599420000|2024-10-10 22:30:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728599440000|2024-10-10 22:30:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1728599460000|2024-10-10 22:31:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1728599470000|2024-10-10 22:31:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1728599480000|2024-10-10 22:31:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728599500000|2024-10-10 22:31:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728599510000|2024-10-10 22:31:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728599520000|2024-10-10 22:32:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1728599540000|2024-10-10 22:32:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728599550000|2024-10-10 22:32:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1728599570000|2024-10-10 22:32:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728599580000|2024-10-10 22:33:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1728599590000|2024-10-10 22:33:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728599610000|2024-10-10 22:33:30|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1728599620000|2024-10-10 22:33:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728599640000|2024-10-10 22:34:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1728599650000|2024-10-10 22:34:10|46.3|46|46.3|46|46.31|46.01|46.29|45.99|5
1728599660000|2024-10-10 22:34:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728599670000|2024-10-10 22:34:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728599680000|2024-10-10 22:34:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1728599710000|2024-10-10 22:35:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1728599730000|2024-10-10 22:35:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728599740000|2024-10-10 22:35:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728599760000|2024-10-10 22:36:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728599770000|2024-10-10 22:36:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|4
1728599780000|2024-10-10 22:36:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728599800000|2024-10-10 22:36:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1728599810000|2024-10-10 22:36:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728599890000|2024-10-10 22:38:10|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1728599910000|2024-10-10 22:38:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1728599930000|2024-10-10 22:38:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1728599940000|2024-10-10 22:39:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1728599950000|2024-10-10 22:39:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728599960000|2024-10-10 22:39:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1728599970000|2024-10-10 22:39:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1728599990000|2024-10-10 22:39:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1728600000000|2024-10-10 22:40:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1728600040000|2024-10-10 22:40:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728600050000|2024-10-10 22:40:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1728600060000|2024-10-10 22:41:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728600070000|2024-10-10 22:41:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728600080000|2024-10-10 22:41:20|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|6
1728600090000|2024-10-10 22:41:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1728600100000|2024-10-10 22:41:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728600110000|2024-10-10 22:41:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728600130000|2024-10-10 22:42:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728600140000|2024-10-10 22:42:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728600510000|2024-10-10 22:48:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1728600520000|2024-10-10 22:48:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728600550000|2024-10-10 22:49:10|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|9
1728600580000|2024-10-10 22:49:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1728600590000|2024-10-10 22:49:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728600600000|2024-10-10 22:50:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1728600610000|2024-10-10 22:50:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728600650000|2024-10-10 22:50:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728600670000|2024-10-10 22:51:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728600680000|2024-10-10 22:51:20|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1728600690000|2024-10-10 22:51:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728600700000|2024-10-10 22:51:40|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1728600710000|2024-10-10 22:51:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1728600720000|2024-10-10 22:52:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1728600750000|2024-10-10 22:52:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728600780000|2024-10-10 22:53:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|7
1728600790000|2024-10-10 22:53:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728600820000|2024-10-10 22:53:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728600830000|2024-10-10 22:53:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|18
1728600840000|2024-10-10 22:54:00|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|7
1728600880000|2024-10-10 22:54:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728600900000|2024-10-10 22:55:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1728600910000|2024-10-10 22:55:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728600940000|2024-10-10 22:55:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728600950000|2024-10-10 22:55:50|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|5
1728600960000|2024-10-10 22:56:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728600970000|2024-10-10 22:56:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728600980000|2024-10-10 22:56:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728600990000|2024-10-10 22:56:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1728601000000|2024-10-10 22:56:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1728601010000|2024-10-10 22:56:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|6
1728601020000|2024-10-10 22:57:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1728601040000|2024-10-10 22:57:20|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1728601060000|2024-10-10 22:57:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1728601070000|2024-10-10 22:57:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1728601080000|2024-10-10 22:58:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1728601090000|2024-10-10 22:58:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1728601100000|2024-10-10 22:58:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1728601110000|2024-10-10 22:58:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728601120000|2024-10-10 22:58:40|46.3|46|46.3|46|46.31|46.01|46.3|46|17
1728601130000|2024-10-10 22:58:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1728601150000|2024-10-10 22:59:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728601170000|2024-10-10 22:59:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1728601180000|2024-10-10 22:59:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1728601200000|2024-10-10 23:00:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1728601210000|2024-10-10 23:00:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1728601220000|2024-10-10 23:00:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728601230000|2024-10-10 23:00:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1728601240000|2024-10-10 23:00:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1728601250000|2024-10-10 23:00:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1728601260000|2024-10-10 23:01:00|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1728601270000|2024-10-10 23:01:10|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|2
1728601280000|2024-10-10 23:01:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1728601290000|2024-10-10 23:01:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728601300000|2024-10-10 23:01:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728601330000|2024-10-10 23:02:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728601340000|2024-10-10 23:02:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728601350000|2024-10-10 23:02:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1728601490000|2024-10-10 23:04:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1728601510000|2024-10-10 23:05:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728601520000|2024-10-10 23:05:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728601530000|2024-10-10 23:05:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728601670000|2024-10-10 23:07:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728601710000|2024-10-10 23:08:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728601730000|2024-10-10 23:08:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728601760000|2024-10-10 23:09:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728601790000|2024-10-10 23:09:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728601830000|2024-10-10 23:10:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728601840000|2024-10-10 23:10:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728601860000|2024-10-10 23:11:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728601880000|2024-10-10 23:11:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728602010000|2024-10-10 23:13:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728602030000|2024-10-10 23:13:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728602050000|2024-10-10 23:14:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728602120000|2024-10-10 23:15:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728602160000|2024-10-10 23:16:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728602200000|2024-10-10 23:16:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728602260000|2024-10-10 23:17:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728602270000|2024-10-10 23:17:50|46.4|46.1|46.43|46.13|46.45|46.15|46.4|46.1|5
1728602310000|2024-10-10 23:18:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1728602320000|2024-10-10 23:18:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1728602330000|2024-10-10 23:18:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1728602360000|2024-10-10 23:19:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728602400000|2024-10-10 23:20:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1728602600000|2024-10-10 23:23:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1728602610000|2024-10-10 23:23:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1728602620000|2024-10-10 23:23:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728602640000|2024-10-10 23:24:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728602670000|2024-10-10 23:24:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728602830000|2024-10-10 23:27:10|46.41|46.11|46.37|46.07|46.41|46.11|46.37|46.07|3
1728602860000|2024-10-10 23:27:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1728602900000|2024-10-10 23:28:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728602940000|2024-10-10 23:29:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728602980000|2024-10-10 23:29:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728603020000|2024-10-10 23:30:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728603070000|2024-10-10 23:31:10|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1728603080000|2024-10-10 23:31:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728603090000|2024-10-10 23:31:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728603100000|2024-10-10 23:31:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728603120000|2024-10-10 23:32:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1728603130000|2024-10-10 23:32:10|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1728603140000|2024-10-10 23:32:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603170000|2024-10-10 23:32:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728603200000|2024-10-10 23:33:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1728603220000|2024-10-10 23:33:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728603250000|2024-10-10 23:34:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1728603260000|2024-10-10 23:34:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1728603280000|2024-10-10 23:34:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603290000|2024-10-10 23:34:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728603300000|2024-10-10 23:35:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1728603320000|2024-10-10 23:35:20|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1728603330000|2024-10-10 23:35:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728603340000|2024-10-10 23:35:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728603360000|2024-10-10 23:36:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1728603380000|2024-10-10 23:36:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603420000|2024-10-10 23:37:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728603430000|2024-10-10 23:37:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1728603440000|2024-10-10 23:37:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728603470000|2024-10-10 23:37:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728603480000|2024-10-10 23:38:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728603490000|2024-10-10 23:38:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728603500000|2024-10-10 23:38:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603510000|2024-10-10 23:38:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|7
1728603520000|2024-10-10 23:38:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1728603530000|2024-10-10 23:38:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1728603540000|2024-10-10 23:39:00|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|6
1728603550000|2024-10-10 23:39:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728603560000|2024-10-10 23:39:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603570000|2024-10-10 23:39:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728603580000|2024-10-10 23:39:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1728603600000|2024-10-10 23:40:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603610000|2024-10-10 23:40:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728603620000|2024-10-10 23:40:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|5
1728603640000|2024-10-10 23:40:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728603650000|2024-10-10 23:40:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1728603680000|2024-10-10 23:41:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|2
1728603690000|2024-10-10 23:41:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728603730000|2024-10-10 23:42:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1728603750000|2024-10-10 23:42:30|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1728603790000|2024-10-10 23:43:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728604130000|2024-10-10 23:48:50|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|2
1728604140000|2024-10-10 23:49:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728604200000|2024-10-10 23:50:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728604210000|2024-10-10 23:50:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1728604220000|2024-10-10 23:50:20|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|5
1728604230000|2024-10-10 23:50:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728604240000|2024-10-10 23:50:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728604260000|2024-10-10 23:51:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1728604270000|2024-10-10 23:51:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728604280000|2024-10-10 23:51:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728604290000|2024-10-10 23:51:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728604310000|2024-10-10 23:51:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728604330000|2024-10-10 23:52:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1728604340000|2024-10-10 23:52:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1728604350000|2024-10-10 23:52:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728604360000|2024-10-10 23:52:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728604370000|2024-10-10 23:52:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728604380000|2024-10-10 23:53:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728604390000|2024-10-10 23:53:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728604400000|2024-10-10 23:53:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1728604420000|2024-10-10 23:53:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1728604430000|2024-10-10 23:53:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728604450000|2024-10-10 23:54:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|8
1728604460000|2024-10-10 23:54:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728604470000|2024-10-10 23:54:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728604490000|2024-10-10 23:54:50|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|5
1728604510000|2024-10-10 23:55:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1728604530000|2024-10-10 23:55:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728604540000|2024-10-10 23:55:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728604560000|2024-10-10 23:56:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728604570000|2024-10-10 23:56:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728604600000|2024-10-10 23:56:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1728604630000|2024-10-10 23:57:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1728604660000|2024-10-10 23:57:40|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1728604670000|2024-10-10 23:57:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728604680000|2024-10-10 23:58:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728604690000|2024-10-10 23:58:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728604780000|2024-10-10 23:59:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728604800000|2024-10-11 00:00:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1728604810000|2024-10-11 00:00:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1728604820000|2024-10-11 00:00:20|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|5
1728604830000|2024-10-11 00:00:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|8
1728604840000|2024-10-11 00:00:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1728604850000|2024-10-11 00:00:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728604860000|2024-10-11 00:01:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728604870000|2024-10-11 00:01:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728604880000|2024-10-11 00:01:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|2
1728604890000|2024-10-11 00:01:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728604920000|2024-10-11 00:02:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728604930000|2024-10-11 00:02:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728604940000|2024-10-11 00:02:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728604970000|2024-10-11 00:02:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728605000000|2024-10-11 00:03:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728605040000|2024-10-11 00:04:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728605050000|2024-10-11 00:04:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1728605060000|2024-10-11 00:04:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728605100000|2024-10-11 00:05:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1728605110000|2024-10-11 00:05:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|2
1728605120000|2024-10-11 00:05:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728605140000|2024-10-11 00:05:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728605150000|2024-10-11 00:05:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1728605170000|2024-10-11 00:06:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728605180000|2024-10-11 00:06:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1728605190000|2024-10-11 00:06:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1728605200000|2024-10-11 00:06:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728605230000|2024-10-11 00:07:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728605250000|2024-10-11 00:07:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728605260000|2024-10-11 00:07:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728605280000|2024-10-11 00:08:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728605300000|2024-10-11 00:08:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728605310000|2024-10-11 00:08:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728605320000|2024-10-11 00:08:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728605330000|2024-10-11 00:08:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728605340000|2024-10-11 00:09:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728605350000|2024-10-11 00:09:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1728605360000|2024-10-11 00:09:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728605370000|2024-10-11 00:09:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728605380000|2024-10-11 00:09:40|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|6
1728605410000|2024-10-11 00:10:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728605950000|2024-10-11 00:19:10|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|2
1728605960000|2024-10-11 00:19:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1728606000000|2024-10-11 00:20:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728606040000|2024-10-11 00:20:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728606090000|2024-10-11 00:21:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728606130000|2024-10-11 00:22:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728606160000|2024-10-11 00:22:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728606180000|2024-10-11 00:23:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728606190000|2024-10-11 00:23:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728606200000|2024-10-11 00:23:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728606210000|2024-10-11 00:23:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728606240000|2024-10-11 00:24:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728606250000|2024-10-11 00:24:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728606300000|2024-10-11 00:25:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728606320000|2024-10-11 00:25:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1728606340000|2024-10-11 00:25:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728606370000|2024-10-11 00:26:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1728606390000|2024-10-11 00:26:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728606430000|2024-10-11 00:27:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728606440000|2024-10-11 00:27:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1728606450000|2024-10-11 00:27:30|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1728606490000|2024-10-11 00:28:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1728606500000|2024-10-11 00:28:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728606990000|2024-10-11 00:36:30|46.45|46.15|46.51|46.21|46.51|46.21|46.44|46.14|8
1728607000000|2024-10-11 00:36:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|13
1728607020000|2024-10-11 00:37:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|8
1728607030000|2024-10-11 00:37:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1728607050000|2024-10-11 00:37:30|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|8
1728607080000|2024-10-11 00:38:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1728607130000|2024-10-11 00:38:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728607170000|2024-10-11 00:39:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728607510000|2024-10-11 00:45:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1728607520000|2024-10-11 00:45:20|46.5|46.2|46.48|46.18|46.51|46.21|46.48|46.18|5
1728607540000|2024-10-11 00:45:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728607560000|2024-10-11 00:46:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728607570000|2024-10-11 00:46:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728607580000|2024-10-11 00:46:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728607590000|2024-10-11 00:46:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1728607620000|2024-10-11 00:47:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728607630000|2024-10-11 00:47:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728607640000|2024-10-11 00:47:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728607650000|2024-10-11 00:47:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728607700000|2024-10-11 00:48:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1728607710000|2024-10-11 00:48:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728607730000|2024-10-11 00:48:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1728607750000|2024-10-11 00:49:10|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1728607760000|2024-10-11 00:49:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728607820000|2024-10-11 00:50:20|46.49|46.19|46.53|46.23|46.53|46.23|46.49|46.19|3
1728607840000|2024-10-11 00:50:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728607850000|2024-10-11 00:50:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728607870000|2024-10-11 00:51:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728607900000|2024-10-11 00:51:40|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1728607910000|2024-10-11 00:51:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728607920000|2024-10-11 00:52:00|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|4
1728607930000|2024-10-11 00:52:10|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|4
1728607940000|2024-10-11 00:52:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1728607990000|2024-10-11 00:53:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728608000000|2024-10-11 00:53:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728608010000|2024-10-11 00:53:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728608030000|2024-10-11 00:53:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728608040000|2024-10-11 00:54:00|46.56|46.26|46.52|46.22|46.56|46.26|46.52|46.22|5
1728608100000|2024-10-11 00:55:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728608110000|2024-10-11 00:55:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728608120000|2024-10-11 00:55:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728608130000|2024-10-11 00:55:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1728608300000|2024-10-11 00:58:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1728608310000|2024-10-11 00:58:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728608340000|2024-10-11 00:59:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1728608350000|2024-10-11 00:59:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1728608360000|2024-10-11 00:59:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728608370000|2024-10-11 00:59:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728608410000|2024-10-11 01:00:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728608420000|2024-10-11 01:00:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1728608430000|2024-10-11 01:00:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1728608450000|2024-10-11 01:00:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1728608460000|2024-10-11 01:01:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728608810000|2024-10-11 01:06:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728608820000|2024-10-11 01:07:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1728608830000|2024-10-11 01:07:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1728608840000|2024-10-11 01:07:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728608850000|2024-10-11 01:07:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728608860000|2024-10-11 01:07:40|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|4
1728608870000|2024-10-11 01:07:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1728608880000|2024-10-11 01:08:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728608890000|2024-10-11 01:08:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728608920000|2024-10-11 01:08:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728608940000|2024-10-11 01:09:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1728608950000|2024-10-11 01:09:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728608970000|2024-10-11 01:09:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1728609000000|2024-10-11 01:10:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728609030000|2024-10-11 01:10:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728609040000|2024-10-11 01:10:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728609050000|2024-10-11 01:10:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728609060000|2024-10-11 01:11:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1728609070000|2024-10-11 01:11:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728609110000|2024-10-11 01:11:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728609120000|2024-10-11 01:12:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1728609130000|2024-10-11 01:12:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1728609140000|2024-10-11 01:12:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728609170000|2024-10-11 01:12:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1728609180000|2024-10-11 01:13:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728609190000|2024-10-11 01:13:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728609230000|2024-10-11 01:13:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728609240000|2024-10-11 01:14:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1728609270000|2024-10-11 01:14:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728609280000|2024-10-11 01:14:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728609300000|2024-10-11 01:15:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1728609320000|2024-10-11 01:15:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728609330000|2024-10-11 01:15:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1728610110000|2024-10-11 01:28:30|46.51|46.21|46.47|46.17|46.51|46.21|46.47|46.17|2
1728610120000|2024-10-11 01:28:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1728610140000|2024-10-11 01:29:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728610160000|2024-10-11 01:29:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728610180000|2024-10-11 01:29:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728610200000|2024-10-11 01:30:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|5
1728610220000|2024-10-11 01:30:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1728610240000|2024-10-11 01:30:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728610250000|2024-10-11 01:30:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1728610260000|2024-10-11 01:31:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1728610270000|2024-10-11 01:31:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1728610300000|2024-10-11 01:31:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728610320000|2024-10-11 01:32:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728610330000|2024-10-11 01:32:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728610350000|2024-10-11 01:32:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728610370000|2024-10-11 01:32:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1728610380000|2024-10-11 01:33:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1728610390000|2024-10-11 01:33:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728610400000|2024-10-11 01:33:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1728610410000|2024-10-11 01:33:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728610420000|2024-10-11 01:33:40|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1728610430000|2024-10-11 01:33:50|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1728610450000|2024-10-11 01:34:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1728610510000|2024-10-11 01:35:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1728610530000|2024-10-11 01:35:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1728610540000|2024-10-11 01:35:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728610550000|2024-10-11 01:35:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1728610560000|2024-10-11 01:36:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1728610570000|2024-10-11 01:36:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728610580000|2024-10-11 01:36:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728610610000|2024-10-11 01:36:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728610640000|2024-10-11 01:37:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728610650000|2024-10-11 01:37:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728610660000|2024-10-11 01:37:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728610700000|2024-10-11 01:38:20|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|3
1728610720000|2024-10-11 01:38:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1728610740000|2024-10-11 01:39:00|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|4
1728610750000|2024-10-11 01:39:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728610760000|2024-10-11 01:39:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1728610770000|2024-10-11 01:39:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1728610780000|2024-10-11 01:39:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1728610790000|2024-10-11 01:39:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728610800000|2024-10-11 01:40:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1728610810000|2024-10-11 01:40:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1728610820000|2024-10-11 01:40:20|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|4
1728610840000|2024-10-11 01:40:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1728610850000|2024-10-11 01:40:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1728610870000|2024-10-11 01:41:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1728610900000|2024-10-11 01:41:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1728610910000|2024-10-11 01:41:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1728610930000|2024-10-11 01:42:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1728610950000|2024-10-11 01:42:30|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|2
1728610990000|2024-10-11 01:43:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728611010000|2024-10-11 01:43:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|3
1728611020000|2024-10-11 01:43:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728611030000|2024-10-11 01:43:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728611040000|2024-10-11 01:44:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1728611050000|2024-10-11 01:44:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1728611060000|2024-10-11 01:44:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|5
1728611080000|2024-10-11 01:44:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1728611100000|2024-10-11 01:45:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728611110000|2024-10-11 01:45:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728611120000|2024-10-11 01:45:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1728611140000|2024-10-11 01:45:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1728611150000|2024-10-11 01:45:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728611160000|2024-10-11 01:46:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1728611170000|2024-10-11 01:46:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1728611180000|2024-10-11 01:46:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728611190000|2024-10-11 01:46:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1728611200000|2024-10-11 01:46:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1728611220000|2024-10-11 01:47:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1728611230000|2024-10-11 01:47:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728611270000|2024-10-11 01:47:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1728611280000|2024-10-11 01:48:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728611290000|2024-10-11 01:48:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1728611320000|2024-10-11 01:48:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728611360000|2024-10-11 01:49:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1728611380000|2024-10-11 01:49:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1728611400000|2024-10-11 01:50:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1728611410000|2024-10-11 01:50:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1728611420000|2024-10-11 01:50:20|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1728611430000|2024-10-11 01:50:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1728611440000|2024-10-11 01:50:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1728611450000|2024-10-11 01:50:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1728611460000|2024-10-11 01:51:00|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1728611470000|2024-10-11 01:51:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1728611480000|2024-10-11 01:51:20|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|3
1728611490000|2024-10-11 01:51:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1728611510000|2024-10-11 01:51:50|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1728611520000|2024-10-11 01:52:00|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1728611530000|2024-10-11 01:52:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728611540000|2024-10-11 01:52:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1728611550000|2024-10-11 01:52:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728611560000|2024-10-11 01:52:40|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|4
1728611570000|2024-10-11 01:52:50|46.65|46.35|46.61|46.31|46.65|46.35|46.61|46.31|4
1728611580000|2024-10-11 01:53:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1728611590000|2024-10-11 01:53:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1728611600000|2024-10-11 01:53:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728611610000|2024-10-11 01:53:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728611620000|2024-10-11 01:53:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728611640000|2024-10-11 01:54:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728611650000|2024-10-11 01:54:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|6
1728611660000|2024-10-11 01:54:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728611670000|2024-10-11 01:54:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1728611680000|2024-10-11 01:54:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1728611690000|2024-10-11 01:54:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728611700000|2024-10-11 01:55:00|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|3
1728611710000|2024-10-11 01:55:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728611720000|2024-10-11 01:55:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728611740000|2024-10-11 01:55:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728611750000|2024-10-11 01:55:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728611760000|2024-10-11 01:56:00|46.78|46.48|46.8|46.5|46.81|46.51|46.78|46.48|5
1728611770000|2024-10-11 01:56:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728611780000|2024-10-11 01:56:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728611790000|2024-10-11 01:56:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728611800000|2024-10-11 01:56:40|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|11
1728611810000|2024-10-11 01:56:50|46.85|46.55|46.86|46.56|46.87|46.57|46.84|46.54|6
1728611820000|2024-10-11 01:57:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728611830000|2024-10-11 01:57:10|46.86|46.56|46.81|46.51|46.86|46.56|46.81|46.51|5
1728611840000|2024-10-11 01:57:20|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1728611850000|2024-10-11 01:57:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1728611860000|2024-10-11 01:57:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728611870000|2024-10-11 01:57:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1728611890000|2024-10-11 01:58:10|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1728611900000|2024-10-11 01:58:20|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1728611910000|2024-10-11 01:58:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1728611920000|2024-10-11 01:58:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728611940000|2024-10-11 01:59:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728611950000|2024-10-11 01:59:10|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1728611960000|2024-10-11 01:59:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728611970000|2024-10-11 01:59:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728611980000|2024-10-11 01:59:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728611990000|2024-10-11 01:59:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728612000000|2024-10-11 02:00:00|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1728612010000|2024-10-11 02:00:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1728612020000|2024-10-11 02:00:20|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|5
1728612040000|2024-10-11 02:00:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728612060000|2024-10-11 02:01:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1728612070000|2024-10-11 02:01:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728612080000|2024-10-11 02:01:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728612090000|2024-10-11 02:01:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1728612110000|2024-10-11 02:01:50|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1728612120000|2024-10-11 02:02:00|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|4
1728612130000|2024-10-11 02:02:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1728612140000|2024-10-11 02:02:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728612150000|2024-10-11 02:02:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728612160000|2024-10-11 02:02:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1728612170000|2024-10-11 02:02:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728612180000|2024-10-11 02:03:00|46.81|46.51|46.82|46.52|46.82|46.52|46.79|46.49|5
1728612190000|2024-10-11 02:03:10|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|5
1728612200000|2024-10-11 02:03:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|6
1728612210000|2024-10-11 02:03:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728612220000|2024-10-11 02:03:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728612230000|2024-10-11 02:03:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728612240000|2024-10-11 02:04:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728612260000|2024-10-11 02:04:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728612270000|2024-10-11 02:04:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1728612290000|2024-10-11 02:04:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728612300000|2024-10-11 02:05:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728612310000|2024-10-11 02:05:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728612320000|2024-10-11 02:05:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1728612330000|2024-10-11 02:05:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728612340000|2024-10-11 02:05:40|46.76|46.46|46.68|46.38|46.76|46.46|46.68|46.38|6
1728612360000|2024-10-11 02:06:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728612370000|2024-10-11 02:06:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1728612380000|2024-10-11 02:06:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1728612390000|2024-10-11 02:06:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728612400000|2024-10-11 02:06:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728612420000|2024-10-11 02:07:00|46.7|46.4|46.73|46.43|46.73|46.43|46.69|46.39|7
1728612430000|2024-10-11 02:07:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|6
1728612440000|2024-10-11 02:07:20|46.74|46.44|46.75|46.45|46.75|46.45|46.72|46.42|6
1728612450000|2024-10-11 02:07:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1728612460000|2024-10-11 02:07:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1728612470000|2024-10-11 02:07:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1728612480000|2024-10-11 02:08:00|46.74|46.44|46.66|46.36|46.74|46.44|46.66|46.36|5
1728612490000|2024-10-11 02:08:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|5
1728612500000|2024-10-11 02:08:20|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|5
1728612510000|2024-10-11 02:08:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1728612520000|2024-10-11 02:08:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728612530000|2024-10-11 02:08:50|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1728612540000|2024-10-11 02:09:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728612550000|2024-10-11 02:09:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728612560000|2024-10-11 02:09:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728612570000|2024-10-11 02:09:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1728612580000|2024-10-11 02:09:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728612590000|2024-10-11 02:09:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728612600000|2024-10-11 02:10:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728612610000|2024-10-11 02:10:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1728612620000|2024-10-11 02:10:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728612630000|2024-10-11 02:10:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1728612660000|2024-10-11 02:11:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728612670000|2024-10-11 02:11:10|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1728612680000|2024-10-11 02:11:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728612690000|2024-10-11 02:11:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728612720000|2024-10-11 02:12:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728612730000|2024-10-11 02:12:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728612740000|2024-10-11 02:12:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1728612750000|2024-10-11 02:12:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728612760000|2024-10-11 02:12:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1728612790000|2024-10-11 02:13:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728612800000|2024-10-11 02:13:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728612810000|2024-10-11 02:13:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728612820000|2024-10-11 02:13:40|46.62|46.32|46.62|46.32|46.62|46.32|46.6|46.3|6
1728612830000|2024-10-11 02:13:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728612840000|2024-10-11 02:14:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|4
1728612880000|2024-10-11 02:14:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1728612900000|2024-10-11 02:15:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728612910000|2024-10-11 02:15:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728612920000|2024-10-11 02:15:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728612940000|2024-10-11 02:15:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728612950000|2024-10-11 02:15:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1728612960000|2024-10-11 02:16:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1728612970000|2024-10-11 02:16:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1728612980000|2024-10-11 02:16:20|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1728612990000|2024-10-11 02:16:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1728613000000|2024-10-11 02:16:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728613020000|2024-10-11 02:17:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728613030000|2024-10-11 02:17:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1728613040000|2024-10-11 02:17:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1728613050000|2024-10-11 02:17:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728613060000|2024-10-11 02:17:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728613070000|2024-10-11 02:17:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728613080000|2024-10-11 02:18:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728613090000|2024-10-11 02:18:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1728613100000|2024-10-11 02:18:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728613110000|2024-10-11 02:18:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728613120000|2024-10-11 02:18:40|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|3
1728613130000|2024-10-11 02:18:50|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|6
1728613140000|2024-10-11 02:19:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1728613150000|2024-10-11 02:19:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1728613160000|2024-10-11 02:19:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1728613170000|2024-10-11 02:19:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728613190000|2024-10-11 02:19:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728613210000|2024-10-11 02:20:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1728613220000|2024-10-11 02:20:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1728613240000|2024-10-11 02:20:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728613260000|2024-10-11 02:21:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728613270000|2024-10-11 02:21:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728613280000|2024-10-11 02:21:20|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1728613290000|2024-10-11 02:21:30|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1728613300000|2024-10-11 02:21:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728613320000|2024-10-11 02:22:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728613330000|2024-10-11 02:22:10|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1728613350000|2024-10-11 02:22:30|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1728613360000|2024-10-11 02:22:40|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|4
1728613370000|2024-10-11 02:22:50|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|5
1728613380000|2024-10-11 02:23:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1728613390000|2024-10-11 02:23:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1728613400000|2024-10-11 02:23:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1728613420000|2024-10-11 02:23:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1728613440000|2024-10-11 02:24:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1728613450000|2024-10-11 02:24:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728613460000|2024-10-11 02:24:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728613510000|2024-10-11 02:25:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1728613540000|2024-10-11 02:25:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728613550000|2024-10-11 02:25:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728613560000|2024-10-11 02:26:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728613600000|2024-10-11 02:26:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728613620000|2024-10-11 02:27:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728613630000|2024-10-11 02:27:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728613790000|2024-10-11 02:29:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728613830000|2024-10-11 02:30:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728613840000|2024-10-11 02:30:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728613850000|2024-10-11 02:30:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728613870000|2024-10-11 02:31:10|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1728613900000|2024-10-11 02:31:40|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1728613910000|2024-10-11 02:31:50|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|6
1728613920000|2024-10-11 02:32:00|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1728614530000|2024-10-11 02:42:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728614540000|2024-10-11 02:42:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728614550000|2024-10-11 02:42:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728614580000|2024-10-11 02:43:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728614590000|2024-10-11 02:43:10|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1728614650000|2024-10-11 02:44:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728614690000|2024-10-11 02:44:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1728614700000|2024-10-11 02:45:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728614720000|2024-10-11 02:45:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728614730000|2024-10-11 02:45:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728614740000|2024-10-11 02:45:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1728614790000|2024-10-11 02:46:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728614800000|2024-10-11 02:46:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728614810000|2024-10-11 02:46:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1728614830000|2024-10-11 02:47:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728614850000|2024-10-11 02:47:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728614860000|2024-10-11 02:47:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728614870000|2024-10-11 02:47:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728614880000|2024-10-11 02:48:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1728614890000|2024-10-11 02:48:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728614900000|2024-10-11 02:48:20|46.62|46.32|46.61|46.31|46.62|46.32|46.6|46.3|6
1728614910000|2024-10-11 02:48:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1728614920000|2024-10-11 02:48:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728614930000|2024-10-11 02:48:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728614940000|2024-10-11 02:49:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728615000000|2024-10-11 02:50:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728615020000|2024-10-11 02:50:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728615050000|2024-10-11 02:50:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728615060000|2024-10-11 02:51:00|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|9
1728615070000|2024-10-11 02:51:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728615080000|2024-10-11 02:51:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728615090000|2024-10-11 02:51:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1728615100000|2024-10-11 02:51:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1728615110000|2024-10-11 02:51:50|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|6
1728615120000|2024-10-11 02:52:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728615130000|2024-10-11 02:52:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1728615140000|2024-10-11 02:52:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728615150000|2024-10-11 02:52:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728615160000|2024-10-11 02:52:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728615170000|2024-10-11 02:52:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728615220000|2024-10-11 02:53:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728615230000|2024-10-11 02:53:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728615240000|2024-10-11 02:54:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728615260000|2024-10-11 02:54:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728615270000|2024-10-11 02:54:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728615280000|2024-10-11 02:54:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1728615290000|2024-10-11 02:54:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728615310000|2024-10-11 02:55:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728615330000|2024-10-11 02:55:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728615340000|2024-10-11 02:55:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728615360000|2024-10-11 02:56:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728615370000|2024-10-11 02:56:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728615410000|2024-10-11 02:56:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728615430000|2024-10-11 02:57:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728615450000|2024-10-11 02:57:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728615470000|2024-10-11 02:57:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728615480000|2024-10-11 02:58:00|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1728615500000|2024-10-11 02:58:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1728615520000|2024-10-11 02:58:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728615540000|2024-10-11 02:59:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728615560000|2024-10-11 02:59:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728615580000|2024-10-11 02:59:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728615590000|2024-10-11 02:59:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1728615600000|2024-10-11 03:00:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728615610000|2024-10-11 03:00:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728615620000|2024-10-11 03:00:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728615630000|2024-10-11 03:00:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728615640000|2024-10-11 03:00:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1728615650000|2024-10-11 03:00:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728615660000|2024-10-11 03:01:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728615670000|2024-10-11 03:01:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728615680000|2024-10-11 03:01:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728615700000|2024-10-11 03:01:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728615710000|2024-10-11 03:01:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728615730000|2024-10-11 03:02:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728615740000|2024-10-11 03:02:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728615760000|2024-10-11 03:02:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728615770000|2024-10-11 03:02:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1728615780000|2024-10-11 03:03:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728615790000|2024-10-11 03:03:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1728615800000|2024-10-11 03:03:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728615810000|2024-10-11 03:03:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728615820000|2024-10-11 03:03:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728615830000|2024-10-11 03:03:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728615860000|2024-10-11 03:04:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728615870000|2024-10-11 03:04:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728615880000|2024-10-11 03:04:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728615900000|2024-10-11 03:05:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728615950000|2024-10-11 03:05:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728615970000|2024-10-11 03:06:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728615990000|2024-10-11 03:06:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728616000000|2024-10-11 03:06:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728616010000|2024-10-11 03:06:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728616050000|2024-10-11 03:07:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728616060000|2024-10-11 03:07:40|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1728616070000|2024-10-11 03:07:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1728616080000|2024-10-11 03:08:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728616090000|2024-10-11 03:08:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728616100000|2024-10-11 03:08:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728616150000|2024-10-11 03:09:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728616180000|2024-10-11 03:09:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728616200000|2024-10-11 03:10:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728616210000|2024-10-11 03:10:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1728616220000|2024-10-11 03:10:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728616230000|2024-10-11 03:10:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1728616240000|2024-10-11 03:10:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|6
1728616250000|2024-10-11 03:10:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728616330000|2024-10-11 03:12:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728616870000|2024-10-11 03:21:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728616880000|2024-10-11 03:21:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728617030000|2024-10-11 03:23:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728617060000|2024-10-11 03:24:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728617070000|2024-10-11 03:24:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728617100000|2024-10-11 03:25:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1728617110000|2024-10-11 03:25:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728617120000|2024-10-11 03:25:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1728617170000|2024-10-11 03:26:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728617210000|2024-10-11 03:26:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728617220000|2024-10-11 03:27:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728617400000|2024-10-11 03:30:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728617420000|2024-10-11 03:30:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728617430000|2024-10-11 03:30:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1728617450000|2024-10-11 03:30:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1728617460000|2024-10-11 03:31:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1728617470000|2024-10-11 03:31:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1728617480000|2024-10-11 03:31:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728617490000|2024-10-11 03:31:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728617520000|2024-10-11 03:32:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1728617530000|2024-10-11 03:32:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728617550000|2024-10-11 03:32:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728617600000|2024-10-11 03:33:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728617610000|2024-10-11 03:33:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728617620000|2024-10-11 03:33:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728617630000|2024-10-11 03:33:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728617640000|2024-10-11 03:34:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728617700000|2024-10-11 03:35:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728617750000|2024-10-11 03:35:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728617790000|2024-10-11 03:36:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728617820000|2024-10-11 03:37:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|3
1728617830000|2024-10-11 03:37:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1728617840000|2024-10-11 03:37:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728617850000|2024-10-11 03:37:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728617860000|2024-10-11 03:37:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1728617880000|2024-10-11 03:38:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728617890000|2024-10-11 03:38:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728617900000|2024-10-11 03:38:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1728617910000|2024-10-11 03:38:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1728617920000|2024-10-11 03:38:40|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|5
1728617930000|2024-10-11 03:38:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728617950000|2024-10-11 03:39:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728617980000|2024-10-11 03:39:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728617990000|2024-10-11 03:39:50|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1728618000000|2024-10-11 03:40:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728618010000|2024-10-11 03:40:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728618060000|2024-10-11 03:41:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728618080000|2024-10-11 03:41:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728618100000|2024-10-11 03:41:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728618110000|2024-10-11 03:41:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728618120000|2024-10-11 03:42:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728618130000|2024-10-11 03:42:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728618140000|2024-10-11 03:42:20|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1728618150000|2024-10-11 03:42:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728618160000|2024-10-11 03:42:40|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1728618170000|2024-10-11 03:42:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|5
1728618200000|2024-10-11 03:43:20|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1728618210000|2024-10-11 03:43:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1728618430000|2024-10-11 03:47:10|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|5
1728618440000|2024-10-11 03:47:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728618450000|2024-10-11 03:47:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1728618460000|2024-10-11 03:47:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728618470000|2024-10-11 03:47:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728618480000|2024-10-11 03:48:00|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1728618490000|2024-10-11 03:48:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728618660000|2024-10-11 03:51:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728618670000|2024-10-11 03:51:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728618680000|2024-10-11 03:51:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728618690000|2024-10-11 03:51:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1728618700000|2024-10-11 03:51:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1728618720000|2024-10-11 03:52:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1728618730000|2024-10-11 03:52:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728618740000|2024-10-11 03:52:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728618750000|2024-10-11 03:52:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728618780000|2024-10-11 03:53:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728618790000|2024-10-11 03:53:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728618810000|2024-10-11 03:53:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728618830000|2024-10-11 03:53:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728618840000|2024-10-11 03:54:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728618850000|2024-10-11 03:54:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728618900000|2024-10-11 03:55:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728618920000|2024-10-11 03:55:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728618930000|2024-10-11 03:55:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1728618940000|2024-10-11 03:55:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728618960000|2024-10-11 03:56:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728618980000|2024-10-11 03:56:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728619000000|2024-10-11 03:56:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619010000|2024-10-11 03:56:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728619020000|2024-10-11 03:57:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|10
1728619030000|2024-10-11 03:57:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619040000|2024-10-11 03:57:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619050000|2024-10-11 03:57:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728619060000|2024-10-11 03:57:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728619070000|2024-10-11 03:57:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728619090000|2024-10-11 03:58:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728619120000|2024-10-11 03:58:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728619140000|2024-10-11 03:59:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728619170000|2024-10-11 03:59:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728619200000|2024-10-11 04:00:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619210000|2024-10-11 04:00:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619220000|2024-10-11 04:00:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619240000|2024-10-11 04:00:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728619270000|2024-10-11 04:01:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728619280000|2024-10-11 04:01:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728619300000|2024-10-11 04:01:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|7
1728619310000|2024-10-11 04:01:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728619330000|2024-10-11 04:02:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1728619390000|2024-10-11 04:03:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|10
1728619400000|2024-10-11 04:03:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|23
1728619410000|2024-10-11 04:03:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728619420000|2024-10-11 04:03:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1728619430000|2024-10-11 04:03:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|9
1728619440000|2024-10-11 04:04:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|7
1728619460000|2024-10-11 04:04:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728619470000|2024-10-11 04:04:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728619480000|2024-10-11 04:04:40|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1728619500000|2024-10-11 04:05:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728619520000|2024-10-11 04:05:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728619530000|2024-10-11 04:05:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728619550000|2024-10-11 04:05:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728619560000|2024-10-11 04:06:00|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1728619570000|2024-10-11 04:06:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728619590000|2024-10-11 04:06:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728619600000|2024-10-11 04:06:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728619610000|2024-10-11 04:06:50|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|2
1728619620000|2024-10-11 04:07:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728619930000|2024-10-11 04:12:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1728619960000|2024-10-11 04:12:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728619980000|2024-10-11 04:13:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728620290000|2024-10-11 04:18:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1728620300000|2024-10-11 04:18:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728620310000|2024-10-11 04:18:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728620320000|2024-10-11 04:18:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1728620340000|2024-10-11 04:19:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|4
1728620390000|2024-10-11 04:19:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728620400000|2024-10-11 04:20:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728620410000|2024-10-11 04:20:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728620420000|2024-10-11 04:20:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728620430000|2024-10-11 04:20:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728620460000|2024-10-11 04:21:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728620480000|2024-10-11 04:21:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728620490000|2024-10-11 04:21:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728620520000|2024-10-11 04:22:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728620770000|2024-10-11 04:26:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728620800000|2024-10-11 04:26:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728620810000|2024-10-11 04:26:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728620830000|2024-10-11 04:27:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728620840000|2024-10-11 04:27:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728620850000|2024-10-11 04:27:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1728620870000|2024-10-11 04:27:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728620880000|2024-10-11 04:28:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728620890000|2024-10-11 04:28:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728620920000|2024-10-11 04:28:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728620930000|2024-10-11 04:28:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728620960000|2024-10-11 04:29:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728620970000|2024-10-11 04:29:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728620990000|2024-10-11 04:29:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728621000000|2024-10-11 04:30:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728621030000|2024-10-11 04:30:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728621040000|2024-10-11 04:30:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728621060000|2024-10-11 04:31:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728621070000|2024-10-11 04:31:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728621080000|2024-10-11 04:31:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728621090000|2024-10-11 04:31:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728621120000|2024-10-11 04:32:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728621130000|2024-10-11 04:32:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728621150000|2024-10-11 04:32:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728621170000|2024-10-11 04:32:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728621180000|2024-10-11 04:33:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728621200000|2024-10-11 04:33:20|46.75|46.45|46.7|46.4|46.75|46.45|46.7|46.4|5
1728621210000|2024-10-11 04:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|9
1728621220000|2024-10-11 04:33:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1728621230000|2024-10-11 04:33:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728621240000|2024-10-11 04:34:00|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1728621250000|2024-10-11 04:34:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728621260000|2024-10-11 04:34:20|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1728621280000|2024-10-11 04:34:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728621300000|2024-10-11 04:35:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728621320000|2024-10-11 04:35:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728621340000|2024-10-11 04:35:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728621360000|2024-10-11 04:36:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728621370000|2024-10-11 04:36:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|7
1728621400000|2024-10-11 04:36:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728621410000|2024-10-11 04:36:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1728621440000|2024-10-11 04:37:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728621460000|2024-10-11 04:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728621480000|2024-10-11 04:38:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728621500000|2024-10-11 04:38:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728621510000|2024-10-11 04:38:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728621520000|2024-10-11 04:38:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728621540000|2024-10-11 04:39:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728621550000|2024-10-11 04:39:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1728621610000|2024-10-11 04:40:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728621620000|2024-10-11 04:40:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728621720000|2024-10-11 04:42:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1728621730000|2024-10-11 04:42:10|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1728621750000|2024-10-11 04:42:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728621780000|2024-10-11 04:43:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728621790000|2024-10-11 04:43:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728622330000|2024-10-11 04:52:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728622340000|2024-10-11 04:52:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728622370000|2024-10-11 04:52:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728622850000|2024-10-11 05:00:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1728622860000|2024-10-11 05:01:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1728622870000|2024-10-11 05:01:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728622880000|2024-10-11 05:01:20|46.69|46.39|46.73|46.43|46.73|46.43|46.69|46.39|3
1728622890000|2024-10-11 05:01:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1728622900000|2024-10-11 05:01:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728622920000|2024-10-11 05:02:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728622930000|2024-10-11 05:02:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1728622940000|2024-10-11 05:02:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728622960000|2024-10-11 05:02:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728622970000|2024-10-11 05:02:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728622980000|2024-10-11 05:03:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728622990000|2024-10-11 05:03:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728623040000|2024-10-11 05:04:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728623050000|2024-10-11 05:04:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728623060000|2024-10-11 05:04:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728623070000|2024-10-11 05:04:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728623080000|2024-10-11 05:04:40|46.77|46.47|46.79|46.49|46.79|46.49|46.76|46.46|5
1728623100000|2024-10-11 05:05:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728623110000|2024-10-11 05:05:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728623120000|2024-10-11 05:05:20|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1728623140000|2024-10-11 05:05:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728623150000|2024-10-11 05:05:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728623170000|2024-10-11 05:06:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728623180000|2024-10-11 05:06:20|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|5
1728623190000|2024-10-11 05:06:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728623210000|2024-10-11 05:06:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728623220000|2024-10-11 05:07:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728623630000|2024-10-11 05:13:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728623640000|2024-10-11 05:14:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728623650000|2024-10-11 05:14:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728623670000|2024-10-11 05:14:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728623700000|2024-10-11 05:15:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728623710000|2024-10-11 05:15:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728623720000|2024-10-11 05:15:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728623730000|2024-10-11 05:15:30|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|4
1728623780000|2024-10-11 05:16:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728623800000|2024-10-11 05:16:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728623810000|2024-10-11 05:16:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728623820000|2024-10-11 05:17:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728623830000|2024-10-11 05:17:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728623910000|2024-10-11 05:18:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728623980000|2024-10-11 05:19:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728624010000|2024-10-11 05:20:10|46.75|46.45|46.71|46.41|46.75|46.45|46.71|46.41|3
1728624020000|2024-10-11 05:20:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728624030000|2024-10-11 05:20:30|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1728624040000|2024-10-11 05:20:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728624060000|2024-10-11 05:21:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728624070000|2024-10-11 05:21:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728624120000|2024-10-11 05:22:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728624130000|2024-10-11 05:22:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728624140000|2024-10-11 05:22:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728624160000|2024-10-11 05:22:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728624190000|2024-10-11 05:23:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728624200000|2024-10-11 05:23:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728624230000|2024-10-11 05:23:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728624490000|2024-10-11 05:28:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624610000|2024-10-11 05:30:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728624620000|2024-10-11 05:30:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728624630000|2024-10-11 05:30:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728624660000|2024-10-11 05:31:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728624680000|2024-10-11 05:31:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728624690000|2024-10-11 05:31:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624700000|2024-10-11 05:31:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728624740000|2024-10-11 05:32:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624770000|2024-10-11 05:32:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728624840000|2024-10-11 05:34:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624880000|2024-10-11 05:34:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728624890000|2024-10-11 05:34:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624900000|2024-10-11 05:35:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728624910000|2024-10-11 05:35:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728625190000|2024-10-11 05:39:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728625200000|2024-10-11 05:40:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728625210000|2024-10-11 05:40:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728625220000|2024-10-11 05:40:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728625230000|2024-10-11 05:40:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728625310000|2024-10-11 05:41:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728625360000|2024-10-11 05:42:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728625390000|2024-10-11 05:43:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728625400000|2024-10-11 05:43:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728625410000|2024-10-11 05:43:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728625430000|2024-10-11 05:43:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728625480000|2024-10-11 05:44:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728625490000|2024-10-11 05:44:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728625710000|2024-10-11 05:48:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728625740000|2024-10-11 05:49:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728625790000|2024-10-11 05:49:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728625810000|2024-10-11 05:50:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728625820000|2024-10-11 05:50:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728625860000|2024-10-11 05:51:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728625880000|2024-10-11 05:51:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728625890000|2024-10-11 05:51:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728625910000|2024-10-11 05:51:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728625940000|2024-10-11 05:52:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728625970000|2024-10-11 05:52:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728626040000|2024-10-11 05:54:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728626130000|2024-10-11 05:55:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728626180000|2024-10-11 05:56:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728626290000|2024-10-11 05:58:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728626470000|2024-10-11 06:01:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728626480000|2024-10-11 06:01:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626500000|2024-10-11 06:01:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728626540000|2024-10-11 06:02:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728626560000|2024-10-11 06:02:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626580000|2024-10-11 06:03:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728626600000|2024-10-11 06:03:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626610000|2024-10-11 06:03:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728626620000|2024-10-11 06:03:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728626640000|2024-10-11 06:04:00|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|2
1728626670000|2024-10-11 06:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626780000|2024-10-11 06:06:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728626790000|2024-10-11 06:06:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626860000|2024-10-11 06:07:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728626870000|2024-10-11 06:07:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728626880000|2024-10-11 06:08:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728626890000|2024-10-11 06:08:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728626900000|2024-10-11 06:08:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728627000000|2024-10-11 06:10:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1728627020000|2024-10-11 06:10:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728627040000|2024-10-11 06:10:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728627080000|2024-10-11 06:11:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|2
1728627090000|2024-10-11 06:11:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728627110000|2024-10-11 06:11:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728627120000|2024-10-11 06:12:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728627140000|2024-10-11 06:12:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728627160000|2024-10-11 06:12:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728627170000|2024-10-11 06:12:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728627180000|2024-10-11 06:13:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1728627580000|2024-10-11 06:19:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1728627750000|2024-10-11 06:22:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728627760000|2024-10-11 06:22:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1728627770000|2024-10-11 06:22:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728627800000|2024-10-11 06:23:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728627820000|2024-10-11 06:23:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728627830000|2024-10-11 06:23:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1728627900000|2024-10-11 06:25:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|5
1728627910000|2024-10-11 06:25:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728627940000|2024-10-11 06:25:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728627970000|2024-10-11 06:26:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728628010000|2024-10-11 06:26:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728628030000|2024-10-11 06:27:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1728628040000|2024-10-11 06:27:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728628080000|2024-10-11 06:28:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|3
1728628100000|2024-10-11 06:28:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728628170000|2024-10-11 06:29:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|2
1728628180000|2024-10-11 06:29:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728628200000|2024-10-11 06:30:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728628230000|2024-10-11 06:30:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728628240000|2024-10-11 06:30:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728628250000|2024-10-11 06:30:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728628260000|2024-10-11 06:31:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|7
1728628280000|2024-10-11 06:31:20|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|3
1728628320000|2024-10-11 06:32:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728628330000|2024-10-11 06:32:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728628340000|2024-10-11 06:32:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728628360000|2024-10-11 06:32:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728628380000|2024-10-11 06:33:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728628390000|2024-10-11 06:33:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728628400000|2024-10-11 06:33:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728628410000|2024-10-11 06:33:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728628440000|2024-10-11 06:34:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1728628450000|2024-10-11 06:34:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728628460000|2024-10-11 06:34:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728628500000|2024-10-11 06:35:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728628510000|2024-10-11 06:35:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728628520000|2024-10-11 06:35:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728628530000|2024-10-11 06:35:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728628550000|2024-10-11 06:35:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1728628560000|2024-10-11 06:36:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728628570000|2024-10-11 06:36:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728628590000|2024-10-11 06:36:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728628600000|2024-10-11 06:36:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728628610000|2024-10-11 06:36:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728628620000|2024-10-11 06:37:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1728628630000|2024-10-11 06:37:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1728628650000|2024-10-11 06:37:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728628660000|2024-10-11 06:37:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728628680000|2024-10-11 06:38:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728628690000|2024-10-11 06:38:10|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|5
1728628710000|2024-10-11 06:38:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1728628720000|2024-10-11 06:38:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728628740000|2024-10-11 06:39:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|5
1728628750000|2024-10-11 06:39:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728628770000|2024-10-11 06:39:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728628790000|2024-10-11 06:39:50|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728628800000|2024-10-11 06:40:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728628810000|2024-10-11 06:40:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728628830000|2024-10-11 06:40:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728628840000|2024-10-11 06:40:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728628860000|2024-10-11 06:41:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728628870000|2024-10-11 06:41:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728628880000|2024-10-11 06:41:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728628890000|2024-10-11 06:41:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728628900000|2024-10-11 06:41:40|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|4
1728628910000|2024-10-11 06:41:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1728628920000|2024-10-11 06:42:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728628930000|2024-10-11 06:42:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1728628960000|2024-10-11 06:42:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728628980000|2024-10-11 06:43:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728628990000|2024-10-11 06:43:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1728629000000|2024-10-11 06:43:20|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728629010000|2024-10-11 06:43:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728629020000|2024-10-11 06:43:40|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1728629030000|2024-10-11 06:43:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1728629040000|2024-10-11 06:44:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728629050000|2024-10-11 06:44:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728629060000|2024-10-11 06:44:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728629070000|2024-10-11 06:44:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728629080000|2024-10-11 06:44:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728629090000|2024-10-11 06:44:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728629100000|2024-10-11 06:45:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1728629120000|2024-10-11 06:45:20|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1728629140000|2024-10-11 06:45:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728629150000|2024-10-11 06:45:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728629160000|2024-10-11 06:46:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1728629200000|2024-10-11 06:46:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728629240000|2024-10-11 06:47:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728629250000|2024-10-11 06:47:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728629260000|2024-10-11 06:47:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1728629270000|2024-10-11 06:47:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1728629280000|2024-10-11 06:48:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728629290000|2024-10-11 06:48:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1728629300000|2024-10-11 06:48:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1728629320000|2024-10-11 06:48:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728629330000|2024-10-11 06:48:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728629340000|2024-10-11 06:49:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1728629350000|2024-10-11 06:49:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728629360000|2024-10-11 06:49:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728629370000|2024-10-11 06:49:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728629380000|2024-10-11 06:49:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728629430000|2024-10-11 06:50:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1728629440000|2024-10-11 06:50:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728629460000|2024-10-11 06:51:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728629470000|2024-10-11 06:51:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728629480000|2024-10-11 06:51:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728629490000|2024-10-11 06:51:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|7
1728629500000|2024-10-11 06:51:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728629510000|2024-10-11 06:51:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728629530000|2024-10-11 06:52:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728629550000|2024-10-11 06:52:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728629600000|2024-10-11 06:53:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728629610000|2024-10-11 06:53:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728629650000|2024-10-11 06:54:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728629660000|2024-10-11 06:54:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1728629670000|2024-10-11 06:54:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728629690000|2024-10-11 06:54:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1728629720000|2024-10-11 06:55:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728629740000|2024-10-11 06:55:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728629750000|2024-10-11 06:55:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728629780000|2024-10-11 06:56:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728629790000|2024-10-11 06:56:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728629800000|2024-10-11 06:56:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1728629810000|2024-10-11 06:56:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1728629820000|2024-10-11 06:57:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728629830000|2024-10-11 06:57:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728629840000|2024-10-11 06:57:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1728629880000|2024-10-11 06:58:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728629910000|2024-10-11 06:58:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728629930000|2024-10-11 06:58:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728629950000|2024-10-11 06:59:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728629960000|2024-10-11 06:59:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728630000000|2024-10-11 07:00:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728630020000|2024-10-11 07:00:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728630040000|2024-10-11 07:00:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728630060000|2024-10-11 07:01:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1728630090000|2024-10-11 07:01:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1728630100000|2024-10-11 07:01:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728630110000|2024-10-11 07:01:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728630120000|2024-10-11 07:02:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728630130000|2024-10-11 07:02:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630140000|2024-10-11 07:02:20|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728630190000|2024-10-11 07:03:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630200000|2024-10-11 07:03:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728630210000|2024-10-11 07:03:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728630220000|2024-10-11 07:03:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630240000|2024-10-11 07:04:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1728630280000|2024-10-11 07:04:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630300000|2024-10-11 07:05:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728630340000|2024-10-11 07:05:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728630370000|2024-10-11 07:06:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728630380000|2024-10-11 07:06:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728630420000|2024-10-11 07:07:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728630560000|2024-10-11 07:09:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728630570000|2024-10-11 07:09:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728630580000|2024-10-11 07:09:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728630600000|2024-10-11 07:10:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728630630000|2024-10-11 07:10:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630670000|2024-10-11 07:11:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728630680000|2024-10-11 07:11:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630700000|2024-10-11 07:11:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728630740000|2024-10-11 07:12:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728630750000|2024-10-11 07:12:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728630760000|2024-10-11 07:12:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728630770000|2024-10-11 07:12:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728630780000|2024-10-11 07:13:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728630790000|2024-10-11 07:13:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1728630800000|2024-10-11 07:13:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728630810000|2024-10-11 07:13:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630830000|2024-10-11 07:13:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728630840000|2024-10-11 07:14:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728630850000|2024-10-11 07:14:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728630890000|2024-10-11 07:14:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728630900000|2024-10-11 07:15:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728631070000|2024-10-11 07:17:50|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|2
1728631090000|2024-10-11 07:18:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728631110000|2024-10-11 07:18:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728631130000|2024-10-11 07:18:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728631150000|2024-10-11 07:19:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728631160000|2024-10-11 07:19:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728631210000|2024-10-11 07:20:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728631220000|2024-10-11 07:20:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1728631230000|2024-10-11 07:20:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728631250000|2024-10-11 07:20:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728631260000|2024-10-11 07:21:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728631270000|2024-10-11 07:21:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728631310000|2024-10-11 07:21:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728631330000|2024-10-11 07:22:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1728631340000|2024-10-11 07:22:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728631360000|2024-10-11 07:22:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728631380000|2024-10-11 07:23:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728631390000|2024-10-11 07:23:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1728631400000|2024-10-11 07:23:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728631440000|2024-10-11 07:24:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728631460000|2024-10-11 07:24:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728631510000|2024-10-11 07:25:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728631590000|2024-10-11 07:26:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728631600000|2024-10-11 07:26:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1728631610000|2024-10-11 07:26:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728631640000|2024-10-11 07:27:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728631650000|2024-10-11 07:27:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728631670000|2024-10-11 07:27:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728631680000|2024-10-11 07:28:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728631780000|2024-10-11 07:29:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728631790000|2024-10-11 07:29:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728631800000|2024-10-11 07:30:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728631810000|2024-10-11 07:30:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728631820000|2024-10-11 07:30:20|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1728631850000|2024-10-11 07:30:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728631880000|2024-10-11 07:31:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728631900000|2024-10-11 07:31:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728632220000|2024-10-11 07:37:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728632230000|2024-10-11 07:37:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728632240000|2024-10-11 07:37:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728632260000|2024-10-11 07:37:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728632340000|2024-10-11 07:39:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728632350000|2024-10-11 07:39:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728632380000|2024-10-11 07:39:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728632400000|2024-10-11 07:40:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728632430000|2024-10-11 07:40:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728632490000|2024-10-11 07:41:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728632520000|2024-10-11 07:42:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728632600000|2024-10-11 07:43:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728632610000|2024-10-11 07:43:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728632730000|2024-10-11 07:45:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728632750000|2024-10-11 07:45:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728632800000|2024-10-11 07:46:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728632830000|2024-10-11 07:47:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728632840000|2024-10-11 07:47:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728632940000|2024-10-11 07:49:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728632960000|2024-10-11 07:49:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728632970000|2024-10-11 07:49:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728632990000|2024-10-11 07:49:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1728633100000|2024-10-11 07:51:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728633120000|2024-10-11 07:52:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728633140000|2024-10-11 07:52:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728633190000|2024-10-11 07:53:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728633200000|2024-10-11 07:53:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728633230000|2024-10-11 07:53:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728633310000|2024-10-11 07:55:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728633320000|2024-10-11 07:55:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728633390000|2024-10-11 07:56:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728633450000|2024-10-11 07:57:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728633530000|2024-10-11 07:58:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728633620000|2024-10-11 08:00:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1728633630000|2024-10-11 08:00:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728633690000|2024-10-11 08:01:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728633740000|2024-10-11 08:02:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728633750000|2024-10-11 08:02:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728633780000|2024-10-11 08:03:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728633790000|2024-10-11 08:03:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728633800000|2024-10-11 08:03:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1728633830000|2024-10-11 08:03:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1728633840000|2024-10-11 08:04:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728633850000|2024-10-11 08:04:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728633860000|2024-10-11 08:04:20|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|9
1728633870000|2024-10-11 08:04:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728633880000|2024-10-11 08:04:40|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|9
1728633890000|2024-10-11 08:04:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1728633900000|2024-10-11 08:05:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728633910000|2024-10-11 08:05:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1728633920000|2024-10-11 08:05:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728633930000|2024-10-11 08:05:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728633940000|2024-10-11 08:05:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|8
1728633950000|2024-10-11 08:05:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1728633960000|2024-10-11 08:06:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|13
1728633970000|2024-10-11 08:06:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728633980000|2024-10-11 08:06:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1728634000000|2024-10-11 08:06:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1728634010000|2024-10-11 08:06:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1728634040000|2024-10-11 08:07:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728634050000|2024-10-11 08:07:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728634060000|2024-10-11 08:07:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728634070000|2024-10-11 08:07:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728634110000|2024-10-11 08:08:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728634120000|2024-10-11 08:08:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728634130000|2024-10-11 08:08:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728634140000|2024-10-11 08:09:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728634160000|2024-10-11 08:09:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728634170000|2024-10-11 08:09:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1728634180000|2024-10-11 08:09:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728634220000|2024-10-11 08:10:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|7
1728634300000|2024-10-11 08:11:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728635600000|2024-10-11 08:33:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728635630000|2024-10-11 08:33:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728635640000|2024-10-11 08:34:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728635690000|2024-10-11 08:34:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728635730000|2024-10-11 08:35:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728635740000|2024-10-11 08:35:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728635790000|2024-10-11 08:36:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728635870000|2024-10-11 08:37:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728635880000|2024-10-11 08:38:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728636110000|2024-10-11 08:41:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728636210000|2024-10-11 08:43:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728636340000|2024-10-11 08:45:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728636380000|2024-10-11 08:46:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728636460000|2024-10-11 08:47:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728636470000|2024-10-11 08:47:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728636510000|2024-10-11 08:48:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728636520000|2024-10-11 08:48:40|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|3
1728636550000|2024-10-11 08:49:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728636580000|2024-10-11 08:49:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728636600000|2024-10-11 08:50:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728637150000|2024-10-11 08:59:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728637160000|2024-10-11 08:59:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728637170000|2024-10-11 08:59:30|46.83|46.53|46.87|46.57|46.87|46.57|46.83|46.53|2
1728637270000|2024-10-11 09:01:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728637330000|2024-10-11 09:02:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728637350000|2024-10-11 09:02:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728637360000|2024-10-11 09:02:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637380000|2024-10-11 09:03:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728637390000|2024-10-11 09:03:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637410000|2024-10-11 09:03:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728637420000|2024-10-11 09:03:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637430000|2024-10-11 09:03:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728637440000|2024-10-11 09:04:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728637460000|2024-10-11 09:04:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637470000|2024-10-11 09:04:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728637500000|2024-10-11 09:05:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728637510000|2024-10-11 09:05:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728637570000|2024-10-11 09:06:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637610000|2024-10-11 09:06:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728637670000|2024-10-11 09:07:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728637680000|2024-10-11 09:08:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728637720000|2024-10-11 09:08:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728637900000|2024-10-11 09:11:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728637910000|2024-10-11 09:11:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728637950000|2024-10-11 09:12:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728638000000|2024-10-11 09:13:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728638450000|2024-10-11 09:20:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728640530000|2024-10-11 09:55:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728640550000|2024-10-11 09:55:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728640560000|2024-10-11 09:56:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728640570000|2024-10-11 09:56:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728640580000|2024-10-11 09:56:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728640620000|2024-10-11 09:57:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728641050000|2024-10-11 10:04:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728641070000|2024-10-11 10:04:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728641090000|2024-10-11 10:04:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728641150000|2024-10-11 10:05:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728641160000|2024-10-11 10:06:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728641170000|2024-10-11 10:06:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728641180000|2024-10-11 10:06:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728641220000|2024-10-11 10:07:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728641230000|2024-10-11 10:07:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728641260000|2024-10-11 10:07:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728641270000|2024-10-11 10:07:50|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1728641280000|2024-10-11 10:08:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1728641290000|2024-10-11 10:08:10|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|3
1728641320000|2024-10-11 10:08:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728641330000|2024-10-11 10:08:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728641340000|2024-10-11 10:09:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728641370000|2024-10-11 10:09:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728641390000|2024-10-11 10:09:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728641400000|2024-10-11 10:10:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728641420000|2024-10-11 10:10:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728641460000|2024-10-11 10:11:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728641470000|2024-10-11 10:11:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728641500000|2024-10-11 10:11:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728641510000|2024-10-11 10:11:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728641530000|2024-10-11 10:12:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728641560000|2024-10-11 10:12:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728641680000|2024-10-11 10:14:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728641690000|2024-10-11 10:14:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1728641700000|2024-10-11 10:15:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728641710000|2024-10-11 10:15:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1728641720000|2024-10-11 10:15:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728641730000|2024-10-11 10:15:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728641740000|2024-10-11 10:15:40|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1728641780000|2024-10-11 10:16:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728641850000|2024-10-11 10:17:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728641910000|2024-10-11 10:18:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728641940000|2024-10-11 10:19:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728641950000|2024-10-11 10:19:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728642100000|2024-10-11 10:21:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|2
1728642130000|2024-10-11 10:22:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728642180000|2024-10-11 10:23:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728642190000|2024-10-11 10:23:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728642200000|2024-10-11 10:23:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728642270000|2024-10-11 10:24:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728642300000|2024-10-11 10:25:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728642330000|2024-10-11 10:25:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728642360000|2024-10-11 10:26:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728642370000|2024-10-11 10:26:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728642380000|2024-10-11 10:26:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728642430000|2024-10-11 10:27:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728642450000|2024-10-11 10:27:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728642460000|2024-10-11 10:27:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728642470000|2024-10-11 10:27:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728642490000|2024-10-11 10:28:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728642500000|2024-10-11 10:28:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728642520000|2024-10-11 10:28:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728642580000|2024-10-11 10:29:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728642640000|2024-10-11 10:30:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728642770000|2024-10-11 10:32:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728642780000|2024-10-11 10:33:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643220000|2024-10-11 10:40:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728643240000|2024-10-11 10:40:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643350000|2024-10-11 10:42:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728643490000|2024-10-11 10:44:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643500000|2024-10-11 10:45:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728643610000|2024-10-11 10:46:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643630000|2024-10-11 10:47:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728643640000|2024-10-11 10:47:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728643680000|2024-10-11 10:48:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643720000|2024-10-11 10:48:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728643740000|2024-10-11 10:49:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728643750000|2024-10-11 10:49:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728643760000|2024-10-11 10:49:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728643830000|2024-10-11 10:50:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728643970000|2024-10-11 10:52:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728644010000|2024-10-11 10:53:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728644020000|2024-10-11 10:53:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728644030000|2024-10-11 10:53:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728644090000|2024-10-11 10:54:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644100000|2024-10-11 10:55:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728644180000|2024-10-11 10:56:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728644190000|2024-10-11 10:56:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728644230000|2024-10-11 10:57:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728644430000|2024-10-11 11:00:30|47.03|46.73|47|46.7|47.03|46.73|47|46.7|2
1728644440000|2024-10-11 11:00:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728644480000|2024-10-11 11:01:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644520000|2024-10-11 11:02:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728644530000|2024-10-11 11:02:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644540000|2024-10-11 11:02:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728644570000|2024-10-11 11:02:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728644580000|2024-10-11 11:03:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644650000|2024-10-11 11:04:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728644660000|2024-10-11 11:04:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644670000|2024-10-11 11:04:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728644690000|2024-10-11 11:04:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728644710000|2024-10-11 11:05:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728644720000|2024-10-11 11:05:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728644970000|2024-10-11 11:09:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728645030000|2024-10-11 11:10:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728645060000|2024-10-11 11:11:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728645150000|2024-10-11 11:12:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728645180000|2024-10-11 11:13:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728645210000|2024-10-11 11:13:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728645220000|2024-10-11 11:13:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728645230000|2024-10-11 11:13:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728645240000|2024-10-11 11:14:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728645250000|2024-10-11 11:14:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728645270000|2024-10-11 11:14:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728645290000|2024-10-11 11:14:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728645300000|2024-10-11 11:15:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728645310000|2024-10-11 11:15:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728645330000|2024-10-11 11:15:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728645380000|2024-10-11 11:16:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728645390000|2024-10-11 11:16:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728645460000|2024-10-11 11:17:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728645530000|2024-10-11 11:18:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728645540000|2024-10-11 11:19:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728645580000|2024-10-11 11:19:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728645610000|2024-10-11 11:20:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728645660000|2024-10-11 11:21:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728645670000|2024-10-11 11:21:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728645690000|2024-10-11 11:21:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728645700000|2024-10-11 11:21:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728645750000|2024-10-11 11:22:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728645760000|2024-10-11 11:22:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728645800000|2024-10-11 11:23:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728645820000|2024-10-11 11:23:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728645830000|2024-10-11 11:23:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728645990000|2024-10-11 11:26:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728646000000|2024-10-11 11:26:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646020000|2024-10-11 11:27:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728646100000|2024-10-11 11:28:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646120000|2024-10-11 11:28:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728646130000|2024-10-11 11:28:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728646140000|2024-10-11 11:29:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728646150000|2024-10-11 11:29:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646160000|2024-10-11 11:29:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728646180000|2024-10-11 11:29:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728646210000|2024-10-11 11:30:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728646220000|2024-10-11 11:30:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646250000|2024-10-11 11:30:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728646300000|2024-10-11 11:31:40|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|4
1728646330000|2024-10-11 11:32:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728646340000|2024-10-11 11:32:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728646350000|2024-10-11 11:32:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728646360000|2024-10-11 11:32:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728646380000|2024-10-11 11:33:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728646400000|2024-10-11 11:33:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728646440000|2024-10-11 11:34:00|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1728646450000|2024-10-11 11:34:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728646460000|2024-10-11 11:34:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728646470000|2024-10-11 11:34:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1728646480000|2024-10-11 11:34:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|6
1728646490000|2024-10-11 11:34:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728646500000|2024-10-11 11:35:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646520000|2024-10-11 11:35:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728646530000|2024-10-11 11:35:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646570000|2024-10-11 11:36:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728646580000|2024-10-11 11:36:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728646610000|2024-10-11 11:36:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728646630000|2024-10-11 11:37:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728646640000|2024-10-11 11:37:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728646750000|2024-10-11 11:39:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728646840000|2024-10-11 11:40:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728646870000|2024-10-11 11:41:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728646920000|2024-10-11 11:42:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728646940000|2024-10-11 11:42:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728646980000|2024-10-11 11:43:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1728647010000|2024-10-11 11:43:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728647030000|2024-10-11 11:43:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728647090000|2024-10-11 11:44:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728647550000|2024-10-11 11:52:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728647570000|2024-10-11 11:52:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728647580000|2024-10-11 11:53:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728647640000|2024-10-11 11:54:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728647660000|2024-10-11 11:54:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728647680000|2024-10-11 11:54:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728647700000|2024-10-11 11:55:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1728647710000|2024-10-11 11:55:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728647760000|2024-10-11 11:56:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728647780000|2024-10-11 11:56:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728647810000|2024-10-11 11:56:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728647820000|2024-10-11 11:57:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728647880000|2024-10-11 11:58:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728647890000|2024-10-11 11:58:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728647910000|2024-10-11 11:58:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728647940000|2024-10-11 11:59:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728648010000|2024-10-11 12:00:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728648020000|2024-10-11 12:00:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648040000|2024-10-11 12:00:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728648080000|2024-10-11 12:01:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728648090000|2024-10-11 12:01:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728648100000|2024-10-11 12:01:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728648110000|2024-10-11 12:01:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728648120000|2024-10-11 12:02:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728648140000|2024-10-11 12:02:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728648180000|2024-10-11 12:03:00|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1728648190000|2024-10-11 12:03:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648210000|2024-10-11 12:03:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728648220000|2024-10-11 12:03:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728648240000|2024-10-11 12:04:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1728648250000|2024-10-11 12:04:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728648260000|2024-10-11 12:04:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648280000|2024-10-11 12:04:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728648290000|2024-10-11 12:04:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728648300000|2024-10-11 12:05:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728648310000|2024-10-11 12:05:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648320000|2024-10-11 12:05:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728648330000|2024-10-11 12:05:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728648340000|2024-10-11 12:05:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728648370000|2024-10-11 12:06:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728648380000|2024-10-11 12:06:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728648420000|2024-10-11 12:07:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728648430000|2024-10-11 12:07:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648450000|2024-10-11 12:07:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648490000|2024-10-11 12:08:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648520000|2024-10-11 12:08:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648570000|2024-10-11 12:09:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648610000|2024-10-11 12:10:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648650000|2024-10-11 12:10:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648660000|2024-10-11 12:11:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728648670000|2024-10-11 12:11:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648680000|2024-10-11 12:11:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648740000|2024-10-11 12:12:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648760000|2024-10-11 12:12:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648770000|2024-10-11 12:12:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728648780000|2024-10-11 12:13:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728648830000|2024-10-11 12:13:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1728648860000|2024-10-11 12:14:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728648900000|2024-10-11 12:15:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648920000|2024-10-11 12:15:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728648930000|2024-10-11 12:15:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1728648950000|2024-10-11 12:15:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728648990000|2024-10-11 12:16:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728649030000|2024-10-11 12:17:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728649040000|2024-10-11 12:17:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728649050000|2024-10-11 12:17:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728649100000|2024-10-11 12:18:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728649120000|2024-10-11 12:18:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728649370000|2024-10-11 12:22:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728649380000|2024-10-11 12:23:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728649400000|2024-10-11 12:23:20|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|3
1728649420000|2024-10-11 12:23:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728649440000|2024-10-11 12:24:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728650670000|2024-10-11 12:44:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728650700000|2024-10-11 12:45:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728650710000|2024-10-11 12:45:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728650720000|2024-10-11 12:45:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|2
1728650750000|2024-10-11 12:45:50|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728650760000|2024-10-11 12:46:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728650910000|2024-10-11 12:48:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728650930000|2024-10-11 12:48:50|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1728650940000|2024-10-11 12:49:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728650950000|2024-10-11 12:49:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728651070000|2024-10-11 12:51:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|2
1728651080000|2024-10-11 12:51:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728651090000|2024-10-11 12:51:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728651100000|2024-10-11 12:51:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728651110000|2024-10-11 12:51:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728651120000|2024-10-11 12:52:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1728651130000|2024-10-11 12:52:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728651480000|2024-10-11 12:58:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728651520000|2024-10-11 12:58:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728651550000|2024-10-11 12:59:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728651610000|2024-10-11 13:00:10|47.04|46.74|47.1|46.8|47.1|46.8|47.04|46.74|4
1728651620000|2024-10-11 13:00:20|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|2
1728651630000|2024-10-11 13:00:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728651640000|2024-10-11 13:00:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728651650000|2024-10-11 13:00:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728651660000|2024-10-11 13:01:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728651670000|2024-10-11 13:01:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728651680000|2024-10-11 13:01:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728651730000|2024-10-11 13:02:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728651740000|2024-10-11 13:02:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1728651760000|2024-10-11 13:02:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1728651770000|2024-10-11 13:02:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728651780000|2024-10-11 13:03:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728651790000|2024-10-11 13:03:10|47|46.7|47.03|46.73|47.03|46.73|47|46.7|3
1728651970000|2024-10-11 13:06:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728651990000|2024-10-11 13:06:30|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|2
1728652000000|2024-10-11 13:06:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728652010000|2024-10-11 13:06:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728652020000|2024-10-11 13:07:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728652130000|2024-10-11 13:08:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728652260000|2024-10-11 13:11:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728652270000|2024-10-11 13:11:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728652290000|2024-10-11 13:11:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728652300000|2024-10-11 13:11:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728652310000|2024-10-11 13:11:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728652330000|2024-10-11 13:12:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728652750000|2024-10-11 13:19:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728652760000|2024-10-11 13:19:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728652800000|2024-10-11 13:20:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1728652810000|2024-10-11 13:20:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728652820000|2024-10-11 13:20:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728652830000|2024-10-11 13:20:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728652840000|2024-10-11 13:20:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728652860000|2024-10-11 13:21:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728652880000|2024-10-11 13:21:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728652890000|2024-10-11 13:21:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728652920000|2024-10-11 13:22:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728652930000|2024-10-11 13:22:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728652940000|2024-10-11 13:22:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728652970000|2024-10-11 13:22:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728653040000|2024-10-11 13:24:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728653060000|2024-10-11 13:24:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728653100000|2024-10-11 13:25:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728653110000|2024-10-11 13:25:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728653120000|2024-10-11 13:25:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728653160000|2024-10-11 13:26:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728653190000|2024-10-11 13:26:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728653200000|2024-10-11 13:26:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728653220000|2024-10-11 13:27:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728653240000|2024-10-11 13:27:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728653280000|2024-10-11 13:28:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728653290000|2024-10-11 13:28:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728653300000|2024-10-11 13:28:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728653310000|2024-10-11 13:28:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728653330000|2024-10-11 13:28:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728653370000|2024-10-11 13:29:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728653400000|2024-10-11 13:30:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728653420000|2024-10-11 13:30:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728653430000|2024-10-11 13:30:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728653440000|2024-10-11 13:30:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728653450000|2024-10-11 13:30:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728653460000|2024-10-11 13:31:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1728653470000|2024-10-11 13:31:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728653480000|2024-10-11 13:31:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1728653490000|2024-10-11 13:31:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728653500000|2024-10-11 13:31:40|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1728653520000|2024-10-11 13:32:00|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|7
1728653530000|2024-10-11 13:32:10|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|4
1728653540000|2024-10-11 13:32:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728653560000|2024-10-11 13:32:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728653580000|2024-10-11 13:33:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728653590000|2024-10-11 13:33:10|47.04|46.74|47.06|46.76|47.07|46.77|47.04|46.74|4
1728653620000|2024-10-11 13:33:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728653630000|2024-10-11 13:33:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1728653640000|2024-10-11 13:34:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728653650000|2024-10-11 13:34:10|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1728653660000|2024-10-11 13:34:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1728653670000|2024-10-11 13:34:30|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|3
1728653680000|2024-10-11 13:34:40|47.13|46.83|47.13|46.83|47.13|46.83|47.11|46.81|9
1728653700000|2024-10-11 13:35:00|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|6
1728653710000|2024-10-11 13:35:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728653720000|2024-10-11 13:35:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1728653730000|2024-10-11 13:35:30|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1728653740000|2024-10-11 13:35:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728653750000|2024-10-11 13:35:50|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1728653760000|2024-10-11 13:36:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1728653770000|2024-10-11 13:36:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728653780000|2024-10-11 13:36:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728653790000|2024-10-11 13:36:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|7
1728653800000|2024-10-11 13:36:40|47.07|46.77|47.08|46.78|47.1|46.8|47.07|46.77|6
1728653810000|2024-10-11 13:36:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728653820000|2024-10-11 13:37:00|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1728653830000|2024-10-11 13:37:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728653840000|2024-10-11 13:37:20|47.04|46.74|47.04|46.74|47.04|46.74|47.02|46.72|8
1728653850000|2024-10-11 13:37:30|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|3
1728653860000|2024-10-11 13:37:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728653870000|2024-10-11 13:37:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728653880000|2024-10-11 13:38:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728653890000|2024-10-11 13:38:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728653900000|2024-10-11 13:38:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1728653910000|2024-10-11 13:38:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728653920000|2024-10-11 13:38:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1728653930000|2024-10-11 13:38:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1728653940000|2024-10-11 13:39:00|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|3
1728653950000|2024-10-11 13:39:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728653960000|2024-10-11 13:39:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728653980000|2024-10-11 13:39:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728654000000|2024-10-11 13:40:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728654010000|2024-10-11 13:40:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728654020000|2024-10-11 13:40:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1728654030000|2024-10-11 13:40:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728654040000|2024-10-11 13:40:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728654060000|2024-10-11 13:41:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728654080000|2024-10-11 13:41:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728654100000|2024-10-11 13:41:40|46.98|46.68|47|46.7|47|46.7|46.97|46.67|4
1728654110000|2024-10-11 13:41:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728654120000|2024-10-11 13:42:00|47|46.7|47.03|46.73|47.03|46.73|47|46.7|4
1728654130000|2024-10-11 13:42:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728654140000|2024-10-11 13:42:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728654160000|2024-10-11 13:42:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728654170000|2024-10-11 13:42:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728654200000|2024-10-11 13:43:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728654220000|2024-10-11 13:43:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728654230000|2024-10-11 13:43:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728654240000|2024-10-11 13:44:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728654250000|2024-10-11 13:44:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728654280000|2024-10-11 13:44:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728654300000|2024-10-11 13:45:00|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1728654310000|2024-10-11 13:45:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1728654320000|2024-10-11 13:45:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|5
1728654330000|2024-10-11 13:45:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1728654340000|2024-10-11 13:45:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1728654350000|2024-10-11 13:45:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728654360000|2024-10-11 13:46:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728654380000|2024-10-11 13:46:20|47.02|46.72|47.04|46.74|47.04|46.74|47.01|46.71|5
1728654390000|2024-10-11 13:46:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1728654400000|2024-10-11 13:46:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728654410000|2024-10-11 13:46:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728654420000|2024-10-11 13:47:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728654430000|2024-10-11 13:47:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728654440000|2024-10-11 13:47:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728654460000|2024-10-11 13:47:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728654480000|2024-10-11 13:48:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1728654490000|2024-10-11 13:48:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728654500000|2024-10-11 13:48:20|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|3
1728654510000|2024-10-11 13:48:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728654520000|2024-10-11 13:48:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728654530000|2024-10-11 13:48:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1728654540000|2024-10-11 13:49:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728654550000|2024-10-11 13:49:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728654560000|2024-10-11 13:49:20|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|3
1728654570000|2024-10-11 13:49:30|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1728654580000|2024-10-11 13:49:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1728654590000|2024-10-11 13:49:50|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|6
1728654600000|2024-10-11 13:50:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728654610000|2024-10-11 13:50:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728654640000|2024-10-11 13:50:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728654650000|2024-10-11 13:50:50|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|4
1728654660000|2024-10-11 13:51:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728654670000|2024-10-11 13:51:10|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1728654690000|2024-10-11 13:51:30|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|4
1728654700000|2024-10-11 13:51:40|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728654720000|2024-10-11 13:52:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728654740000|2024-10-11 13:52:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728654750000|2024-10-11 13:52:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728654760000|2024-10-11 13:52:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728654780000|2024-10-11 13:53:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728654790000|2024-10-11 13:53:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1728654800000|2024-10-11 13:53:20|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728654810000|2024-10-11 13:53:30|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728654820000|2024-10-11 13:53:40|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|4
1728654830000|2024-10-11 13:53:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728654840000|2024-10-11 13:54:00|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728654850000|2024-10-11 13:54:10|47.2|46.9|47.15|46.85|47.2|46.9|47.15|46.85|3
1728654860000|2024-10-11 13:54:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728654870000|2024-10-11 13:54:30|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1728654880000|2024-10-11 13:54:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728654900000|2024-10-11 13:55:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728654910000|2024-10-11 13:55:10|47.2|46.9|47.21|46.91|47.21|46.91|47.19|46.89|4
1728654920000|2024-10-11 13:55:20|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1728654930000|2024-10-11 13:55:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728654940000|2024-10-11 13:55:40|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|3
1728654950000|2024-10-11 13:55:50|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|4
1728654960000|2024-10-11 13:56:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728654980000|2024-10-11 13:56:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1728654990000|2024-10-11 13:56:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728655000000|2024-10-11 13:56:40|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1728655010000|2024-10-11 13:56:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1728655020000|2024-10-11 13:57:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728655030000|2024-10-11 13:57:10|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|2
1728655040000|2024-10-11 13:57:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728655050000|2024-10-11 13:57:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728655060000|2024-10-11 13:57:40|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1728655070000|2024-10-11 13:57:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728655080000|2024-10-11 13:58:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728655090000|2024-10-11 13:58:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728655110000|2024-10-11 13:58:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655130000|2024-10-11 13:58:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728655140000|2024-10-11 13:59:00|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|6
1728655150000|2024-10-11 13:59:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728655160000|2024-10-11 13:59:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728655170000|2024-10-11 13:59:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728655180000|2024-10-11 13:59:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728655190000|2024-10-11 13:59:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655200000|2024-10-11 14:00:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728655210000|2024-10-11 14:00:10|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1728655220000|2024-10-11 14:00:20|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|3
1728655270000|2024-10-11 14:01:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1728655280000|2024-10-11 14:01:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1728655290000|2024-10-11 14:01:30|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1728655310000|2024-10-11 14:01:50|47.22|46.92|47.24|46.94|47.24|46.94|47.21|46.91|5
1728655320000|2024-10-11 14:02:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728655330000|2024-10-11 14:02:10|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1728655350000|2024-10-11 14:02:30|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|2
1728655360000|2024-10-11 14:02:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728655370000|2024-10-11 14:02:50|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1728655380000|2024-10-11 14:03:00|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|5
1728655390000|2024-10-11 14:03:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728655400000|2024-10-11 14:03:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655410000|2024-10-11 14:03:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655430000|2024-10-11 14:03:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728655440000|2024-10-11 14:04:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728655450000|2024-10-11 14:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728655460000|2024-10-11 14:04:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655490000|2024-10-11 14:04:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728655500000|2024-10-11 14:05:00|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|7
1728655510000|2024-10-11 14:05:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728655520000|2024-10-11 14:05:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728655560000|2024-10-11 14:06:00|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|3
1728655570000|2024-10-11 14:06:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728655600000|2024-10-11 14:06:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728655610000|2024-10-11 14:06:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728655620000|2024-10-11 14:07:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728655630000|2024-10-11 14:07:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728655640000|2024-10-11 14:07:20|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1728655650000|2024-10-11 14:07:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728655660000|2024-10-11 14:07:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728655690000|2024-10-11 14:08:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728655700000|2024-10-11 14:08:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1728655710000|2024-10-11 14:08:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728655730000|2024-10-11 14:08:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728655760000|2024-10-11 14:09:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1728655770000|2024-10-11 14:09:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1728655780000|2024-10-11 14:09:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728655790000|2024-10-11 14:09:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728655800000|2024-10-11 14:10:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728655810000|2024-10-11 14:10:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728655820000|2024-10-11 14:10:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728655830000|2024-10-11 14:10:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728655840000|2024-10-11 14:10:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728655850000|2024-10-11 14:10:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728655860000|2024-10-11 14:11:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728655870000|2024-10-11 14:11:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728655880000|2024-10-11 14:11:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1728655890000|2024-10-11 14:11:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1728655900000|2024-10-11 14:11:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728655910000|2024-10-11 14:11:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728655930000|2024-10-11 14:12:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728655970000|2024-10-11 14:12:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728655980000|2024-10-11 14:13:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728656000000|2024-10-11 14:13:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728656010000|2024-10-11 14:13:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728656020000|2024-10-11 14:13:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728656050000|2024-10-11 14:14:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728656060000|2024-10-11 14:14:20|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|3
1728656070000|2024-10-11 14:14:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728656080000|2024-10-11 14:14:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1728656090000|2024-10-11 14:14:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728656100000|2024-10-11 14:15:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728656120000|2024-10-11 14:15:20|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|4
1728656130000|2024-10-11 14:15:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728656150000|2024-10-11 14:15:50|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|5
1728656160000|2024-10-11 14:16:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728656170000|2024-10-11 14:16:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1728656180000|2024-10-11 14:16:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1728656190000|2024-10-11 14:16:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728656200000|2024-10-11 14:16:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728656210000|2024-10-11 14:16:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728656220000|2024-10-11 14:17:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728656230000|2024-10-11 14:17:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728656240000|2024-10-11 14:17:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728656250000|2024-10-11 14:17:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728656280000|2024-10-11 14:18:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728656290000|2024-10-11 14:18:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728656310000|2024-10-11 14:18:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728656320000|2024-10-11 14:18:40|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|6
1728656330000|2024-10-11 14:18:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728656360000|2024-10-11 14:19:20|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|3
1728656370000|2024-10-11 14:19:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728656380000|2024-10-11 14:19:40|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|4
1728656400000|2024-10-11 14:20:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1728656420000|2024-10-11 14:20:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728656430000|2024-10-11 14:20:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728656440000|2024-10-11 14:20:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728656450000|2024-10-11 14:20:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728656470000|2024-10-11 14:21:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728656480000|2024-10-11 14:21:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728656560000|2024-10-11 14:22:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728656570000|2024-10-11 14:22:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728656580000|2024-10-11 14:23:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728656610000|2024-10-11 14:23:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728656630000|2024-10-11 14:23:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728656640000|2024-10-11 14:24:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728656650000|2024-10-11 14:24:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728656680000|2024-10-11 14:24:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728656700000|2024-10-11 14:25:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728657040000|2024-10-11 14:30:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728657050000|2024-10-11 14:30:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728657060000|2024-10-11 14:31:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728657070000|2024-10-11 14:31:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728657080000|2024-10-11 14:31:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728657100000|2024-10-11 14:31:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728657150000|2024-10-11 14:32:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728657260000|2024-10-11 14:34:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728657270000|2024-10-11 14:34:30|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1728657320000|2024-10-11 14:35:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728657340000|2024-10-11 14:35:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728657390000|2024-10-11 14:36:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728657400000|2024-10-11 14:36:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728657420000|2024-10-11 14:37:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728657440000|2024-10-11 14:37:20|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|3
1728657500000|2024-10-11 14:38:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728657510000|2024-10-11 14:38:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728657520000|2024-10-11 14:38:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728657550000|2024-10-11 14:39:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728657620000|2024-10-11 14:40:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728657630000|2024-10-11 14:40:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728657950000|2024-10-11 14:45:50|47.12|46.82|47.05|46.75|47.12|46.82|47.05|46.75|2
1728657960000|2024-10-11 14:46:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728657970000|2024-10-11 14:46:10|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|3
1728657980000|2024-10-11 14:46:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728657990000|2024-10-11 14:46:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1728658000000|2024-10-11 14:46:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728658020000|2024-10-11 14:47:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728658030000|2024-10-11 14:47:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728658040000|2024-10-11 14:47:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728658060000|2024-10-11 14:47:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728658070000|2024-10-11 14:47:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728658090000|2024-10-11 14:48:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728658100000|2024-10-11 14:48:20|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|2
1728658110000|2024-10-11 14:48:30|47.06|46.76|47.09|46.79|47.09|46.79|47.06|46.76|5
1728658120000|2024-10-11 14:48:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728658140000|2024-10-11 14:49:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728658180000|2024-10-11 14:49:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728658190000|2024-10-11 14:49:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728658210000|2024-10-11 14:50:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728658230000|2024-10-11 14:50:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728658240000|2024-10-11 14:50:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728658270000|2024-10-11 14:51:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728658290000|2024-10-11 14:51:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728658330000|2024-10-11 14:52:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728658340000|2024-10-11 14:52:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728658350000|2024-10-11 14:52:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658360000|2024-10-11 14:52:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728658380000|2024-10-11 14:53:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658400000|2024-10-11 14:53:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728658420000|2024-10-11 14:53:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658430000|2024-10-11 14:53:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1728658470000|2024-10-11 14:54:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658490000|2024-10-11 14:54:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728658500000|2024-10-11 14:55:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1728658510000|2024-10-11 14:55:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728658520000|2024-10-11 14:55:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728658540000|2024-10-11 14:55:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728658560000|2024-10-11 14:56:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728658570000|2024-10-11 14:56:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1728658590000|2024-10-11 14:56:30|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|3
1728658600000|2024-10-11 14:56:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658620000|2024-10-11 14:57:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728658680000|2024-10-11 14:58:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658690000|2024-10-11 14:58:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728658790000|2024-10-11 14:59:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1728658800000|2024-10-11 15:00:00|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1728658900000|2024-10-11 15:01:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728658910000|2024-10-11 15:01:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728658930000|2024-10-11 15:02:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1728658950000|2024-10-11 15:02:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728658960000|2024-10-11 15:02:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728658980000|2024-10-11 15:03:00|47.21|46.91|47.22|46.92|47.22|46.92|47.2|46.9|4
1728659000000|2024-10-11 15:03:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728659030000|2024-10-11 15:03:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728659070000|2024-10-11 15:04:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728659130000|2024-10-11 15:05:30|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|4
1728659140000|2024-10-11 15:05:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728659170000|2024-10-11 15:06:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728659180000|2024-10-11 15:06:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728659190000|2024-10-11 15:06:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728659250000|2024-10-11 15:07:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1728659520000|2024-10-11 15:12:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728659570000|2024-10-11 15:12:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728659580000|2024-10-11 15:13:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728659640000|2024-10-11 15:14:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728659660000|2024-10-11 15:14:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728659670000|2024-10-11 15:14:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728659680000|2024-10-11 15:14:40|47.43|47.13|47.46|47.16|47.46|47.16|47.43|47.13|3
1728659700000|2024-10-11 15:15:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728659710000|2024-10-11 15:15:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728659720000|2024-10-11 15:15:20|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|5
1728659730000|2024-10-11 15:15:30|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|4
1728659740000|2024-10-11 15:15:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728659760000|2024-10-11 15:16:00|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1728659780000|2024-10-11 15:16:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728659820000|2024-10-11 15:17:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728659830000|2024-10-11 15:17:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728659840000|2024-10-11 15:17:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728659860000|2024-10-11 15:17:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728659870000|2024-10-11 15:17:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728659880000|2024-10-11 15:18:00|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728659890000|2024-10-11 15:18:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728659900000|2024-10-11 15:18:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728660030000|2024-10-11 15:20:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1728660040000|2024-10-11 15:20:40|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|3
1728660050000|2024-10-11 15:20:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1728660060000|2024-10-11 15:21:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728660070000|2024-10-11 15:21:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728660080000|2024-10-11 15:21:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728660100000|2024-10-11 15:21:40|47.32|47.02|47.3|47|47.32|47.02|47.3|47|2
1728660120000|2024-10-11 15:22:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728660130000|2024-10-11 15:22:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728660210000|2024-10-11 15:23:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728660220000|2024-10-11 15:23:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728660300000|2024-10-11 15:25:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728660320000|2024-10-11 15:25:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728660330000|2024-10-11 15:25:30|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1728660380000|2024-10-11 15:26:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1728660400000|2024-10-11 15:26:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728660410000|2024-10-11 15:26:50|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|4
1728660420000|2024-10-11 15:27:00|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1728660430000|2024-10-11 15:27:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728660460000|2024-10-11 15:27:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728660480000|2024-10-11 15:28:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728660660000|2024-10-11 15:31:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728660670000|2024-10-11 15:31:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728660680000|2024-10-11 15:31:20|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|3
1728660700000|2024-10-11 15:31:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728660710000|2024-10-11 15:31:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728660720000|2024-10-11 15:32:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728660730000|2024-10-11 15:32:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728660740000|2024-10-11 15:32:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728660760000|2024-10-11 15:32:40|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728660770000|2024-10-11 15:32:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728661070000|2024-10-11 15:37:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728661080000|2024-10-11 15:38:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728661110000|2024-10-11 15:38:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728661120000|2024-10-11 15:38:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728661150000|2024-10-11 15:39:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728661200000|2024-10-11 15:40:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728661230000|2024-10-11 15:40:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728661290000|2024-10-11 15:41:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728661300000|2024-10-11 15:41:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728661310000|2024-10-11 15:41:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728661440000|2024-10-11 15:44:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728661500000|2024-10-11 15:45:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728661560000|2024-10-11 15:46:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728661570000|2024-10-11 15:46:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728661850000|2024-10-11 15:50:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728661860000|2024-10-11 15:51:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728661870000|2024-10-11 15:51:10|47.37|47.07|47.42|47.12|47.42|47.12|47.37|47.07|2
1728661920000|2024-10-11 15:52:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728661940000|2024-10-11 15:52:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728662000000|2024-10-11 15:53:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728662010000|2024-10-11 15:53:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728662080000|2024-10-11 15:54:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728662100000|2024-10-11 15:55:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728662130000|2024-10-11 15:55:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728662140000|2024-10-11 15:55:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728662150000|2024-10-11 15:55:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728662160000|2024-10-11 15:56:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728662180000|2024-10-11 15:56:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728662200000|2024-10-11 15:56:40|47.43|47.13|47.47|47.17|47.47|47.17|47.43|47.13|5
1728662210000|2024-10-11 15:56:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728662220000|2024-10-11 15:57:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728662230000|2024-10-11 15:57:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728662240000|2024-10-11 15:57:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728662250000|2024-10-11 15:57:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728662260000|2024-10-11 15:57:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728662270000|2024-10-11 15:57:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728662280000|2024-10-11 15:58:00|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|2
1728662320000|2024-10-11 15:58:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728662390000|2024-10-11 15:59:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728662400000|2024-10-11 16:00:00|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728662440000|2024-10-11 16:00:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728662460000|2024-10-11 16:01:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728662470000|2024-10-11 16:01:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728662490000|2024-10-11 16:01:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728662510000|2024-10-11 16:01:50|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1728662520000|2024-10-11 16:02:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728662530000|2024-10-11 16:02:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728662540000|2024-10-11 16:02:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728662550000|2024-10-11 16:02:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728662560000|2024-10-11 16:02:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728662580000|2024-10-11 16:03:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728662600000|2024-10-11 16:03:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728662620000|2024-10-11 16:03:40|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1728662630000|2024-10-11 16:03:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728662640000|2024-10-11 16:04:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728662650000|2024-10-11 16:04:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728662660000|2024-10-11 16:04:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728662670000|2024-10-11 16:04:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728662690000|2024-10-11 16:04:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728663150000|2024-10-11 16:12:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728663160000|2024-10-11 16:12:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728663170000|2024-10-11 16:12:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728663200000|2024-10-11 16:13:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1728663210000|2024-10-11 16:13:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728663670000|2024-10-11 16:21:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728663690000|2024-10-11 16:21:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728663730000|2024-10-11 16:22:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728663750000|2024-10-11 16:22:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728663760000|2024-10-11 16:22:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728663770000|2024-10-11 16:22:50|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728663800000|2024-10-11 16:23:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728663810000|2024-10-11 16:23:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728663840000|2024-10-11 16:24:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728663900000|2024-10-11 16:25:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728663920000|2024-10-11 16:25:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728663940000|2024-10-11 16:25:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728663960000|2024-10-11 16:26:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728663970000|2024-10-11 16:26:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728664060000|2024-10-11 16:27:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728664070000|2024-10-11 16:27:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728664110000|2024-10-11 16:28:30|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|3
1728664120000|2024-10-11 16:28:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728664130000|2024-10-11 16:28:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664140000|2024-10-11 16:29:00|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|14
1728664150000|2024-10-11 16:29:10|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|7
1728664160000|2024-10-11 16:29:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728664170000|2024-10-11 16:29:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664180000|2024-10-11 16:29:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664200000|2024-10-11 16:30:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664230000|2024-10-11 16:30:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664270000|2024-10-11 16:31:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728664330000|2024-10-11 16:32:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664350000|2024-10-11 16:32:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728664500000|2024-10-11 16:35:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664510000|2024-10-11 16:35:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664550000|2024-10-11 16:35:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664620000|2024-10-11 16:37:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664630000|2024-10-11 16:37:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664640000|2024-10-11 16:37:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664660000|2024-10-11 16:37:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664690000|2024-10-11 16:38:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664700000|2024-10-11 16:38:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728664740000|2024-10-11 16:39:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728664750000|2024-10-11 16:39:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664760000|2024-10-11 16:39:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728664820000|2024-10-11 16:40:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728664830000|2024-10-11 16:40:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728664840000|2024-10-11 16:40:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664860000|2024-10-11 16:41:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664880000|2024-10-11 16:41:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728664900000|2024-10-11 16:41:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728664920000|2024-10-11 16:42:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728664930000|2024-10-11 16:42:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728664940000|2024-10-11 16:42:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728664960000|2024-10-11 16:42:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728664990000|2024-10-11 16:43:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728665030000|2024-10-11 16:43:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728665040000|2024-10-11 16:44:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728665100000|2024-10-11 16:45:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728665230000|2024-10-11 16:47:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728665250000|2024-10-11 16:47:30|47.47|47.17|47.43|47.13|47.47|47.17|47.43|47.13|5
1728665270000|2024-10-11 16:47:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728665280000|2024-10-11 16:48:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728665290000|2024-10-11 16:48:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728665300000|2024-10-11 16:48:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728665330000|2024-10-11 16:48:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728665340000|2024-10-11 16:49:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728665350000|2024-10-11 16:49:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728665370000|2024-10-11 16:49:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728665400000|2024-10-11 16:50:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728665410000|2024-10-11 16:50:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728665430000|2024-10-11 16:50:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728665440000|2024-10-11 16:50:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728665460000|2024-10-11 16:51:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728665500000|2024-10-11 16:51:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728665520000|2024-10-11 16:52:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728665590000|2024-10-11 16:53:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728665650000|2024-10-11 16:54:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728665660000|2024-10-11 16:54:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728665680000|2024-10-11 16:54:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728665710000|2024-10-11 16:55:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1728665720000|2024-10-11 16:55:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728665740000|2024-10-11 16:55:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728665750000|2024-10-11 16:55:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728665770000|2024-10-11 16:56:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728665790000|2024-10-11 16:56:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728665810000|2024-10-11 16:56:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728665840000|2024-10-11 16:57:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728666810000|2024-10-11 17:13:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728666820000|2024-10-11 17:13:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728666940000|2024-10-11 17:15:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728666990000|2024-10-11 17:16:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728667310000|2024-10-11 17:21:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728667440000|2024-10-11 17:24:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728667470000|2024-10-11 17:24:30|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|2
1728667480000|2024-10-11 17:24:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728667490000|2024-10-11 17:24:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667510000|2024-10-11 17:25:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728667550000|2024-10-11 17:25:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667620000|2024-10-11 17:27:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728667640000|2024-10-11 17:27:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667680000|2024-10-11 17:28:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728667820000|2024-10-11 17:30:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667830000|2024-10-11 17:30:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728667850000|2024-10-11 17:30:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728667870000|2024-10-11 17:31:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667880000|2024-10-11 17:31:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728667890000|2024-10-11 17:31:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667900000|2024-10-11 17:31:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728667910000|2024-10-11 17:31:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667920000|2024-10-11 17:32:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728667950000|2024-10-11 17:32:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728667960000|2024-10-11 17:32:40|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728667970000|2024-10-11 17:32:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728667980000|2024-10-11 17:33:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728667990000|2024-10-11 17:33:10|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728668000000|2024-10-11 17:33:20|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1728668010000|2024-10-11 17:33:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728668020000|2024-10-11 17:33:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728668050000|2024-10-11 17:34:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728668060000|2024-10-11 17:34:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728668080000|2024-10-11 17:34:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728668090000|2024-10-11 17:34:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728668100000|2024-10-11 17:35:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728668110000|2024-10-11 17:35:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728668120000|2024-10-11 17:35:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728668160000|2024-10-11 17:36:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728668180000|2024-10-11 17:36:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728668200000|2024-10-11 17:36:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728668210000|2024-10-11 17:36:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728668230000|2024-10-11 17:37:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728668240000|2024-10-11 17:37:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728668250000|2024-10-11 17:37:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728668260000|2024-10-11 17:37:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728668270000|2024-10-11 17:37:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728668280000|2024-10-11 17:38:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728668290000|2024-10-11 17:38:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1728668310000|2024-10-11 17:38:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1728668320000|2024-10-11 17:38:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728668330000|2024-10-11 17:38:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728668340000|2024-10-11 17:39:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728668350000|2024-10-11 17:39:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728668360000|2024-10-11 17:39:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728668380000|2024-10-11 17:39:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728668390000|2024-10-11 17:39:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728668400000|2024-10-11 17:40:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728668410000|2024-10-11 17:40:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728668420000|2024-10-11 17:40:20|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|4
1728668500000|2024-10-11 17:41:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728668510000|2024-10-11 17:41:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728668520000|2024-10-11 17:42:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728668530000|2024-10-11 17:42:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1728668540000|2024-10-11 17:42:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728668550000|2024-10-11 17:42:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728668570000|2024-10-11 17:42:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728668590000|2024-10-11 17:43:10|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1728668600000|2024-10-11 17:43:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728668610000|2024-10-11 17:43:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728668630000|2024-10-11 17:43:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728668650000|2024-10-11 17:44:10|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|2
1728668660000|2024-10-11 17:44:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728668700000|2024-10-11 17:45:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728668710000|2024-10-11 17:45:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728668720000|2024-10-11 17:45:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728668770000|2024-10-11 17:46:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728669910000|2024-10-11 18:05:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728669920000|2024-10-11 18:05:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728669940000|2024-10-11 18:05:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728669970000|2024-10-11 18:06:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728670050000|2024-10-11 18:07:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728670080000|2024-10-11 18:08:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728670430000|2024-10-11 18:13:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728670510000|2024-10-11 18:15:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728670520000|2024-10-11 18:15:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728670540000|2024-10-11 18:15:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728670550000|2024-10-11 18:15:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728670580000|2024-10-11 18:16:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728670600000|2024-10-11 18:16:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728670620000|2024-10-11 18:17:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728670950000|2024-10-11 18:22:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728670980000|2024-10-11 18:23:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728670990000|2024-10-11 18:23:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671000000|2024-10-11 18:23:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671010000|2024-10-11 18:23:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728671040000|2024-10-11 18:24:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728671060000|2024-10-11 18:24:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728671080000|2024-10-11 18:24:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728671090000|2024-10-11 18:24:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671100000|2024-10-11 18:25:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728671110000|2024-10-11 18:25:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728671130000|2024-10-11 18:25:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671160000|2024-10-11 18:26:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728671170000|2024-10-11 18:26:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671200000|2024-10-11 18:26:40|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|3
1728671210000|2024-10-11 18:26:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728671230000|2024-10-11 18:27:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728671250000|2024-10-11 18:27:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728671280000|2024-10-11 18:28:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671290000|2024-10-11 18:28:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728671310000|2024-10-11 18:28:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728671340000|2024-10-11 18:29:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671380000|2024-10-11 18:29:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728671400000|2024-10-11 18:30:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671410000|2024-10-11 18:30:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728671450000|2024-10-11 18:30:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671480000|2024-10-11 18:31:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671500000|2024-10-11 18:31:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728671550000|2024-10-11 18:32:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671560000|2024-10-11 18:32:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671590000|2024-10-11 18:33:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728671600000|2024-10-11 18:33:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728671610000|2024-10-11 18:33:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728671640000|2024-10-11 18:34:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728671680000|2024-10-11 18:34:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728671820000|2024-10-11 18:37:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728671840000|2024-10-11 18:37:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728671920000|2024-10-11 18:38:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728671930000|2024-10-11 18:38:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728671950000|2024-10-11 18:39:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672000000|2024-10-11 18:40:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728672030000|2024-10-11 18:40:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672090000|2024-10-11 18:41:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672110000|2024-10-11 18:41:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672120000|2024-10-11 18:42:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728672170000|2024-10-11 18:42:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672290000|2024-10-11 18:44:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728672300000|2024-10-11 18:45:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728672370000|2024-10-11 18:46:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728672380000|2024-10-11 18:46:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728672410000|2024-10-11 18:46:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672440000|2024-10-11 18:47:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728672480000|2024-10-11 18:48:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672560000|2024-10-11 18:49:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672590000|2024-10-11 18:49:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728672670000|2024-10-11 18:51:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672960000|2024-10-11 18:56:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728672970000|2024-10-11 18:56:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672980000|2024-10-11 18:56:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728673080000|2024-10-11 18:58:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728673090000|2024-10-11 18:58:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728673100000|2024-10-11 18:58:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728673170000|2024-10-11 18:59:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728673180000|2024-10-11 18:59:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728673190000|2024-10-11 18:59:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728673230000|2024-10-11 19:00:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728673290000|2024-10-11 19:01:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728673370000|2024-10-11 19:02:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728673380000|2024-10-11 19:03:00|47.47|47.17|47.55|47.25|47.55|47.25|47.47|47.17|6
1728673390000|2024-10-11 19:03:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728673410000|2024-10-11 19:03:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728673420000|2024-10-11 19:03:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728673440000|2024-10-11 19:04:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728673500000|2024-10-11 19:05:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728673510000|2024-10-11 19:05:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728673550000|2024-10-11 19:05:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728673560000|2024-10-11 19:06:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728673580000|2024-10-11 19:06:20|47.62|47.32|47.67|47.37|47.67|47.37|47.62|47.32|4
1728673600000|2024-10-11 19:06:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728673610000|2024-10-11 19:06:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728673620000|2024-10-11 19:07:00|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|4
1728673630000|2024-10-11 19:07:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1728673640000|2024-10-11 19:07:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728673650000|2024-10-11 19:07:30|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|5
1728673660000|2024-10-11 19:07:40|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|3
1728673670000|2024-10-11 19:07:50|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1728673690000|2024-10-11 19:08:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728673810000|2024-10-11 19:10:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728673820000|2024-10-11 19:10:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728674440000|2024-10-11 19:20:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728674470000|2024-10-11 19:21:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728674630000|2024-10-11 19:23:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728674650000|2024-10-11 19:24:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728674660000|2024-10-11 19:24:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728674670000|2024-10-11 19:24:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728674690000|2024-10-11 19:24:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728674700000|2024-10-11 19:25:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728674710000|2024-10-11 19:25:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728674720000|2024-10-11 19:25:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728674730000|2024-10-11 19:25:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728674850000|2024-10-11 19:27:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728674890000|2024-10-11 19:28:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728674920000|2024-10-11 19:28:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728675010000|2024-10-11 19:30:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728675020000|2024-10-11 19:30:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728675040000|2024-10-11 19:30:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728675090000|2024-10-11 19:31:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728675120000|2024-10-11 19:32:00|47.59|47.29|47.57|47.27|47.59|47.29|47.55|47.25|5
1728675130000|2024-10-11 19:32:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728675160000|2024-10-11 19:32:40|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|3
1728675180000|2024-10-11 19:33:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728675190000|2024-10-11 19:33:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728675200000|2024-10-11 19:33:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728675240000|2024-10-11 19:34:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728675250000|2024-10-11 19:34:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728675260000|2024-10-11 19:34:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728675280000|2024-10-11 19:34:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|4
1728675300000|2024-10-11 19:35:00|47.53|47.23|47.58|47.28|47.58|47.28|47.53|47.23|6
1728675310000|2024-10-11 19:35:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728675320000|2024-10-11 19:35:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675370000|2024-10-11 19:36:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675400000|2024-10-11 19:36:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675420000|2024-10-11 19:37:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728675430000|2024-10-11 19:37:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728675450000|2024-10-11 19:37:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675480000|2024-10-11 19:38:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675490000|2024-10-11 19:38:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675530000|2024-10-11 19:38:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675560000|2024-10-11 19:39:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728675580000|2024-10-11 19:39:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675600000|2024-10-11 19:40:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728675620000|2024-10-11 19:40:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675710000|2024-10-11 19:41:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675720000|2024-10-11 19:42:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675730000|2024-10-11 19:42:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728675770000|2024-10-11 19:42:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728675910000|2024-10-11 19:45:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675920000|2024-10-11 19:45:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728675940000|2024-10-11 19:45:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728675960000|2024-10-11 19:46:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728675970000|2024-10-11 19:46:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728675980000|2024-10-11 19:46:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728676030000|2024-10-11 19:47:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676050000|2024-10-11 19:47:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676060000|2024-10-11 19:47:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728676110000|2024-10-11 19:48:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676140000|2024-10-11 19:49:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676150000|2024-10-11 19:49:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676160000|2024-10-11 19:49:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676190000|2024-10-11 19:49:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676200000|2024-10-11 19:50:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728676280000|2024-10-11 19:51:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676320000|2024-10-11 19:52:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676330000|2024-10-11 19:52:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728676350000|2024-10-11 19:52:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676370000|2024-10-11 19:52:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728676380000|2024-10-11 19:53:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676450000|2024-10-11 19:54:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676460000|2024-10-11 19:54:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676490000|2024-10-11 19:54:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728676690000|2024-10-11 19:58:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676720000|2024-10-11 19:58:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728676750000|2024-10-11 19:59:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728676790000|2024-10-11 19:59:50|47.61|47.31|47.66|47.36|47.66|47.36|47.61|47.31|4
1728676800000|2024-10-11 20:00:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728676810000|2024-10-11 20:00:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728676820000|2024-10-11 20:00:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728676830000|2024-10-11 20:00:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728676840000|2024-10-11 20:00:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728676850000|2024-10-11 20:00:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728676860000|2024-10-11 20:01:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728676870000|2024-10-11 20:01:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728676880000|2024-10-11 20:01:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728676900000|2024-10-11 20:01:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728676990000|2024-10-11 20:03:10|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|2
1728677000000|2024-10-11 20:03:20|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1728677010000|2024-10-11 20:03:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728677100000|2024-10-11 20:05:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728677110000|2024-10-11 20:05:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728677120000|2024-10-11 20:05:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1728677130000|2024-10-11 20:05:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728677140000|2024-10-11 20:05:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728677150000|2024-10-11 20:05:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728677180000|2024-10-11 20:06:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728677200000|2024-10-11 20:06:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728677210000|2024-10-11 20:06:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728677610000|2024-10-11 20:13:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728677650000|2024-10-11 20:14:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728677690000|2024-10-11 20:14:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728677710000|2024-10-11 20:15:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728677720000|2024-10-11 20:15:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728677790000|2024-10-11 20:16:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728677820000|2024-10-11 20:17:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728677940000|2024-10-11 20:19:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728678090000|2024-10-11 20:21:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728678220000|2024-10-11 20:23:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728678350000|2024-10-11 20:25:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728678370000|2024-10-11 20:26:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728678420000|2024-10-11 20:27:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728678520000|2024-10-11 20:28:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728678530000|2024-10-11 20:28:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728678540000|2024-10-11 20:29:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728678590000|2024-10-11 20:29:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728678600000|2024-10-11 20:30:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728678620000|2024-10-11 20:30:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728678640000|2024-10-11 20:30:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728678650000|2024-10-11 20:30:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728678670000|2024-10-11 20:31:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728678720000|2024-10-11 20:32:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728678780000|2024-10-11 20:33:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728678790000|2024-10-11 20:33:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728678800000|2024-10-11 20:33:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728678860000|2024-10-11 20:34:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728678890000|2024-10-11 20:34:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728678960000|2024-10-11 20:36:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728678970000|2024-10-11 20:36:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728678980000|2024-10-11 20:36:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728678990000|2024-10-11 20:36:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728679000000|2024-10-11 20:36:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728679020000|2024-10-11 20:37:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|7
1728679040000|2024-10-11 20:37:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728679060000|2024-10-11 20:37:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1728679070000|2024-10-11 20:37:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728679090000|2024-10-11 20:38:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728679130000|2024-10-11 20:38:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728679140000|2024-10-11 20:39:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728679150000|2024-10-11 20:39:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728679200000|2024-10-11 20:40:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1728679300000|2024-10-11 20:41:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728679320000|2024-10-11 20:42:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728679330000|2024-10-11 20:42:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728679370000|2024-10-11 20:42:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728679390000|2024-10-11 20:43:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728679430000|2024-10-11 20:43:50|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|3
1728679460000|2024-10-11 20:44:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728679490000|2024-10-11 20:44:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728679500000|2024-10-11 20:45:00|47.8|47.5|47.81|47.51|47.82|47.52|47.8|47.5|6
1728679510000|2024-10-11 20:45:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1728679520000|2024-10-11 20:45:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728679530000|2024-10-11 20:45:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728679620000|2024-10-11 20:47:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728679630000|2024-10-11 20:47:10|47.75|47.45|47.74|47.44|47.76|47.46|47.73|47.43|5
1728679640000|2024-10-11 20:47:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728679650000|2024-10-11 20:47:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728679660000|2024-10-11 20:47:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|7
1728679670000|2024-10-11 20:47:50|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728679690000|2024-10-11 20:48:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728679730000|2024-10-11 20:48:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728679750000|2024-10-11 20:49:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728679760000|2024-10-11 20:49:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728679780000|2024-10-11 20:49:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728679810000|2024-10-11 20:50:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728679820000|2024-10-11 20:50:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728679830000|2024-10-11 20:50:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728679840000|2024-10-11 20:50:40|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1728679870000|2024-10-11 20:51:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728679880000|2024-10-11 20:51:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728679920000|2024-10-11 20:52:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728679930000|2024-10-11 20:52:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728679940000|2024-10-11 20:52:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728679970000|2024-10-11 20:52:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728680010000|2024-10-11 20:53:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728680030000|2024-10-11 20:53:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728680040000|2024-10-11 20:54:00|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1728680050000|2024-10-11 20:54:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728680060000|2024-10-11 20:54:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728680090000|2024-10-11 20:54:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728680100000|2024-10-11 20:55:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728680160000|2024-10-11 20:56:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728680180000|2024-10-11 20:56:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728680210000|2024-10-11 20:56:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728680230000|2024-10-11 20:57:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728680260000|2024-10-11 20:57:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728680270000|2024-10-11 20:57:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|7
1728680280000|2024-10-11 20:58:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728680300000|2024-10-11 20:58:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728680320000|2024-10-11 20:58:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728680330000|2024-10-11 20:58:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728716400000|2024-10-12 07:00:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728716420000|2024-10-12 07:00:20|47.72|47.42|47.76|47.46|47.77|47.47|47.72|47.42|5
1728716430000|2024-10-12 07:00:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728716440000|2024-10-12 07:00:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728716470000|2024-10-12 07:01:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728716480000|2024-10-12 07:01:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728716570000|2024-10-12 07:02:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728716600000|2024-10-12 07:03:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728716610000|2024-10-12 07:03:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728716630000|2024-10-12 07:03:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728716650000|2024-10-12 07:04:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1728716660000|2024-10-12 07:04:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1728716670000|2024-10-12 07:04:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728716730000|2024-10-12 07:05:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728716740000|2024-10-12 07:05:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728716770000|2024-10-12 07:06:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728716790000|2024-10-12 07:06:30|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1728716800000|2024-10-12 07:06:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728716810000|2024-10-12 07:06:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728716820000|2024-10-12 07:07:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728716840000|2024-10-12 07:07:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728716850000|2024-10-12 07:07:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728716860000|2024-10-12 07:07:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728716880000|2024-10-12 07:08:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728716900000|2024-10-12 07:08:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728716910000|2024-10-12 07:08:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|4
1728716920000|2024-10-12 07:08:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728716930000|2024-10-12 07:08:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|3
1728716940000|2024-10-12 07:09:00|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728716960000|2024-10-12 07:09:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728716970000|2024-10-12 07:09:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1728716980000|2024-10-12 07:09:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728717000000|2024-10-12 07:10:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728717010000|2024-10-12 07:10:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728717060000|2024-10-12 07:11:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728717070000|2024-10-12 07:11:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728717100000|2024-10-12 07:11:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728717140000|2024-10-12 07:12:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728717150000|2024-10-12 07:12:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728717160000|2024-10-12 07:12:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728717170000|2024-10-12 07:12:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728717190000|2024-10-12 07:13:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728717200000|2024-10-12 07:13:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728717320000|2024-10-12 07:15:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728717330000|2024-10-12 07:15:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728717340000|2024-10-12 07:15:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728717350000|2024-10-12 07:15:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728717360000|2024-10-12 07:16:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728717390000|2024-10-12 07:16:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728717410000|2024-10-12 07:16:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728717430000|2024-10-12 07:17:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728717440000|2024-10-12 07:17:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728717450000|2024-10-12 07:17:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728717460000|2024-10-12 07:17:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728717510000|2024-10-12 07:18:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728717530000|2024-10-12 07:18:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728717550000|2024-10-12 07:19:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728717570000|2024-10-12 07:19:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728717600000|2024-10-12 07:20:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728717620000|2024-10-12 07:20:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728717630000|2024-10-12 07:20:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728717640000|2024-10-12 07:20:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728717660000|2024-10-12 07:21:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1728717690000|2024-10-12 07:21:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728717730000|2024-10-12 07:22:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728717750000|2024-10-12 07:22:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728717780000|2024-10-12 07:23:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728717790000|2024-10-12 07:23:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728717800000|2024-10-12 07:23:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728717810000|2024-10-12 07:23:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728717840000|2024-10-12 07:24:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728717850000|2024-10-12 07:24:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728717870000|2024-10-12 07:24:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728717880000|2024-10-12 07:24:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728717890000|2024-10-12 07:24:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728717900000|2024-10-12 07:25:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728717930000|2024-10-12 07:25:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728717940000|2024-10-12 07:25:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728717950000|2024-10-12 07:25:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728717960000|2024-10-12 07:26:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|10
1728717970000|2024-10-12 07:26:10|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|4
1728717980000|2024-10-12 07:26:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728717990000|2024-10-12 07:26:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|7
1728718000000|2024-10-12 07:26:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728718010000|2024-10-12 07:26:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728718020000|2024-10-12 07:27:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1728718030000|2024-10-12 07:27:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728718040000|2024-10-12 07:27:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728718060000|2024-10-12 07:27:40|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|2
1728718090000|2024-10-12 07:28:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728718100000|2024-10-12 07:28:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728718110000|2024-10-12 07:28:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728718160000|2024-10-12 07:29:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728718200000|2024-10-12 07:30:00|47.76|47.46|47.75|47.45|47.76|47.46|47.73|47.43|10
1728718210000|2024-10-12 07:30:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728718220000|2024-10-12 07:30:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728718240000|2024-10-12 07:30:40|47.73|47.43|47.71|47.41|47.75|47.45|47.71|47.41|5
1728718250000|2024-10-12 07:30:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728718260000|2024-10-12 07:31:00|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|7
1728718280000|2024-10-12 07:31:20|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|5
1728718290000|2024-10-12 07:31:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728718300000|2024-10-12 07:31:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728718310000|2024-10-12 07:31:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728718320000|2024-10-12 07:32:00|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1728718330000|2024-10-12 07:32:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728718340000|2024-10-12 07:32:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728718350000|2024-10-12 07:32:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728718370000|2024-10-12 07:32:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728718380000|2024-10-12 07:33:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728718410000|2024-10-12 07:33:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728718440000|2024-10-12 07:34:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728718450000|2024-10-12 07:34:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728718480000|2024-10-12 07:34:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728718570000|2024-10-12 07:36:10|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|4
1728718580000|2024-10-12 07:36:20|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|4
1728718600000|2024-10-12 07:36:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728718610000|2024-10-12 07:36:50|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|3
1728718620000|2024-10-12 07:37:00|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|7
1728718630000|2024-10-12 07:37:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728718640000|2024-10-12 07:37:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728718660000|2024-10-12 07:37:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728718690000|2024-10-12 07:38:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728718710000|2024-10-12 07:38:30|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728718740000|2024-10-12 07:39:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1728718800000|2024-10-12 07:40:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1728718850000|2024-10-12 07:40:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728718870000|2024-10-12 07:41:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728718890000|2024-10-12 07:41:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728718900000|2024-10-12 07:41:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728718910000|2024-10-12 07:41:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728718930000|2024-10-12 07:42:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728718940000|2024-10-12 07:42:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728718970000|2024-10-12 07:42:50|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728718980000|2024-10-12 07:43:00|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|5
1728718990000|2024-10-12 07:43:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|7
1728719000000|2024-10-12 07:43:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719010000|2024-10-12 07:43:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728719020000|2024-10-12 07:43:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719030000|2024-10-12 07:43:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728719100000|2024-10-12 07:45:00|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|6
1728719110000|2024-10-12 07:45:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719120000|2024-10-12 07:45:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728719130000|2024-10-12 07:45:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728719140000|2024-10-12 07:45:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719160000|2024-10-12 07:46:00|47.82|47.52|47.82|47.52|47.83|47.53|47.8|47.5|5
1728719180000|2024-10-12 07:46:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728719230000|2024-10-12 07:47:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728719240000|2024-10-12 07:47:20|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728719270000|2024-10-12 07:47:50|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|3
1728719300000|2024-10-12 07:48:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728719310000|2024-10-12 07:48:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728719320000|2024-10-12 07:48:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728719350000|2024-10-12 07:49:10|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|3
1728719360000|2024-10-12 07:49:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719400000|2024-10-12 07:50:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728719410000|2024-10-12 07:50:10|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728719420000|2024-10-12 07:50:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719460000|2024-10-12 07:51:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728719470000|2024-10-12 07:51:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728719490000|2024-10-12 07:51:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1728719510000|2024-10-12 07:51:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728719530000|2024-10-12 07:52:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728719540000|2024-10-12 07:52:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728719550000|2024-10-12 07:52:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728719610000|2024-10-12 07:53:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728719620000|2024-10-12 07:53:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728719700000|2024-10-12 07:55:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728719710000|2024-10-12 07:55:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728719740000|2024-10-12 07:55:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728719750000|2024-10-12 07:55:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728719760000|2024-10-12 07:56:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728719770000|2024-10-12 07:56:10|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728719780000|2024-10-12 07:56:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1728719820000|2024-10-12 07:57:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728719830000|2024-10-12 07:57:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|6
1728719840000|2024-10-12 07:57:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1728719850000|2024-10-12 07:57:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|5
1728719860000|2024-10-12 07:57:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728719890000|2024-10-12 07:58:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728719920000|2024-10-12 07:58:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728719930000|2024-10-12 07:58:50|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|5
1728719940000|2024-10-12 07:59:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728719950000|2024-10-12 07:59:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728719960000|2024-10-12 07:59:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728719970000|2024-10-12 07:59:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728720000000|2024-10-12 08:00:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728720010000|2024-10-12 08:00:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720020000|2024-10-12 08:00:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1728720030000|2024-10-12 08:00:30|47.85|47.55|47.88|47.58|47.88|47.58|47.85|47.55|5
1728720040000|2024-10-12 08:00:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728720050000|2024-10-12 08:00:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728720070000|2024-10-12 08:01:10|47.86|47.56|47.85|47.55|47.89|47.59|47.85|47.55|16
1728720100000|2024-10-12 08:01:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728720120000|2024-10-12 08:02:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720130000|2024-10-12 08:02:10|47.85|47.55|47.84|47.54|47.85|47.55|47.83|47.53|6
1728720140000|2024-10-12 08:02:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728720150000|2024-10-12 08:02:30|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|11
1728720160000|2024-10-12 08:02:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728720170000|2024-10-12 08:02:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720180000|2024-10-12 08:03:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728720190000|2024-10-12 08:03:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728720200000|2024-10-12 08:03:20|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728720210000|2024-10-12 08:03:30|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728720220000|2024-10-12 08:03:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728720230000|2024-10-12 08:03:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720240000|2024-10-12 08:04:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728720250000|2024-10-12 08:04:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720280000|2024-10-12 08:04:40|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|4
1728720290000|2024-10-12 08:04:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728720300000|2024-10-12 08:05:00|47.81|47.51|47.84|47.54|47.84|47.54|47.8|47.5|5
1728720320000|2024-10-12 08:05:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728720330000|2024-10-12 08:05:30|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1728720340000|2024-10-12 08:05:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728720350000|2024-10-12 08:05:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728720360000|2024-10-12 08:06:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728720370000|2024-10-12 08:06:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728720380000|2024-10-12 08:06:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728720390000|2024-10-12 08:06:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728720400000|2024-10-12 08:06:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728720420000|2024-10-12 08:07:00|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|4
1728720430000|2024-10-12 08:07:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728720440000|2024-10-12 08:07:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728720450000|2024-10-12 08:07:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728720460000|2024-10-12 08:07:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728720480000|2024-10-12 08:08:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728720490000|2024-10-12 08:08:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|7
1728720500000|2024-10-12 08:08:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728720510000|2024-10-12 08:08:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728720520000|2024-10-12 08:08:40|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|6
1728720530000|2024-10-12 08:08:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728720540000|2024-10-12 08:09:00|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|7
1728720560000|2024-10-12 08:09:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728720570000|2024-10-12 08:09:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728720580000|2024-10-12 08:09:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728720600000|2024-10-12 08:10:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728720620000|2024-10-12 08:10:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728720630000|2024-10-12 08:10:30|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|5
1728720650000|2024-10-12 08:10:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728720660000|2024-10-12 08:11:00|47.88|47.58|47.92|47.62|47.92|47.62|47.88|47.58|7
1728720670000|2024-10-12 08:11:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728720690000|2024-10-12 08:11:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728720700000|2024-10-12 08:11:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728720710000|2024-10-12 08:11:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728720730000|2024-10-12 08:12:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728720740000|2024-10-12 08:12:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728720760000|2024-10-12 08:12:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728720780000|2024-10-12 08:13:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728720800000|2024-10-12 08:13:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728720830000|2024-10-12 08:13:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728720840000|2024-10-12 08:14:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728720880000|2024-10-12 08:14:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728720900000|2024-10-12 08:15:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728720910000|2024-10-12 08:15:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728720930000|2024-10-12 08:15:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728720940000|2024-10-12 08:15:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728720950000|2024-10-12 08:15:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728720960000|2024-10-12 08:16:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728720990000|2024-10-12 08:16:30|47.89|47.59|47.9|47.6|47.9|47.6|47.86|47.56|4
1728721000000|2024-10-12 08:16:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728721010000|2024-10-12 08:16:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1728721030000|2024-10-12 08:17:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728721060000|2024-10-12 08:17:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728721080000|2024-10-12 08:18:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728721110000|2024-10-12 08:18:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728721150000|2024-10-12 08:19:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728721170000|2024-10-12 08:19:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728721180000|2024-10-12 08:19:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728721190000|2024-10-12 08:19:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728721230000|2024-10-12 08:20:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728721260000|2024-10-12 08:21:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728721300000|2024-10-12 08:21:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728721340000|2024-10-12 08:22:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728721350000|2024-10-12 08:22:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728721360000|2024-10-12 08:22:40|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|5
1728721370000|2024-10-12 08:22:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728721380000|2024-10-12 08:23:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728721390000|2024-10-12 08:23:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728721400000|2024-10-12 08:23:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728721410000|2024-10-12 08:23:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728721420000|2024-10-12 08:23:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728721440000|2024-10-12 08:24:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728721470000|2024-10-12 08:24:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728721510000|2024-10-12 08:25:10|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|3
1728721520000|2024-10-12 08:25:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728721530000|2024-10-12 08:25:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728721540000|2024-10-12 08:25:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728721550000|2024-10-12 08:25:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728721620000|2024-10-12 08:27:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728721650000|2024-10-12 08:27:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728721660000|2024-10-12 08:27:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728721670000|2024-10-12 08:27:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728721680000|2024-10-12 08:28:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728721690000|2024-10-12 08:28:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728721700000|2024-10-12 08:28:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728721710000|2024-10-12 08:28:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728721720000|2024-10-12 08:28:40|47.97|47.67|47.95|47.65|47.97|47.67|47.94|47.64|3
1728721730000|2024-10-12 08:28:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728721740000|2024-10-12 08:29:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728721760000|2024-10-12 08:29:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1728721770000|2024-10-12 08:29:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728721800000|2024-10-12 08:30:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728721810000|2024-10-12 08:30:10|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1728721820000|2024-10-12 08:30:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1728721830000|2024-10-12 08:30:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728721840000|2024-10-12 08:30:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728721860000|2024-10-12 08:31:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728721910000|2024-10-12 08:31:50|47.95|47.65|47.97|47.67|47.98|47.68|47.95|47.65|4
1728721930000|2024-10-12 08:32:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728721940000|2024-10-12 08:32:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728721950000|2024-10-12 08:32:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728721980000|2024-10-12 08:33:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728722010000|2024-10-12 08:33:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728722040000|2024-10-12 08:34:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728722060000|2024-10-12 08:34:20|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1728722070000|2024-10-12 08:34:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728722090000|2024-10-12 08:34:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728722100000|2024-10-12 08:35:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728722110000|2024-10-12 08:35:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1728722120000|2024-10-12 08:35:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728722140000|2024-10-12 08:35:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728722150000|2024-10-12 08:35:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728722160000|2024-10-12 08:36:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728722170000|2024-10-12 08:36:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728722210000|2024-10-12 08:36:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728722280000|2024-10-12 08:38:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728722290000|2024-10-12 08:38:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728722320000|2024-10-12 08:38:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728722330000|2024-10-12 08:38:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728722340000|2024-10-12 08:39:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728722380000|2024-10-12 08:39:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728722400000|2024-10-12 08:40:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728722420000|2024-10-12 08:40:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728722430000|2024-10-12 08:40:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728722450000|2024-10-12 08:40:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728722460000|2024-10-12 08:41:00|47.98|47.68|47.98|47.68|47.99|47.69|47.96|47.66|7
1728722470000|2024-10-12 08:41:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728722500000|2024-10-12 08:41:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728722510000|2024-10-12 08:41:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728722520000|2024-10-12 08:42:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728722550000|2024-10-12 08:42:30|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728722560000|2024-10-12 08:42:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728722570000|2024-10-12 08:42:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728722580000|2024-10-12 08:43:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728722590000|2024-10-12 08:43:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728722600000|2024-10-12 08:43:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728722610000|2024-10-12 08:43:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728722640000|2024-10-12 08:44:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728722750000|2024-10-12 08:45:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728722770000|2024-10-12 08:46:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728722850000|2024-10-12 08:47:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728722860000|2024-10-12 08:47:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728722870000|2024-10-12 08:47:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728722880000|2024-10-12 08:48:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728722890000|2024-10-12 08:48:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728722960000|2024-10-12 08:49:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728722970000|2024-10-12 08:49:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728722980000|2024-10-12 08:49:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728722990000|2024-10-12 08:49:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728723030000|2024-10-12 08:50:30|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728723060000|2024-10-12 08:51:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728723070000|2024-10-12 08:51:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728723080000|2024-10-12 08:51:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728723100000|2024-10-12 08:51:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728723120000|2024-10-12 08:52:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728723130000|2024-10-12 08:52:10|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|4
1728723140000|2024-10-12 08:52:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728723150000|2024-10-12 08:52:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728723180000|2024-10-12 08:53:00|47.9|47.6|47.91|47.61|47.94|47.64|47.9|47.6|7
1728723190000|2024-10-12 08:53:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728723200000|2024-10-12 08:53:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1728723220000|2024-10-12 08:53:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728723230000|2024-10-12 08:53:50|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728723270000|2024-10-12 08:54:30|47.96|47.66|47.98|47.68|48|47.7|47.96|47.66|5
1728723280000|2024-10-12 08:54:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728723290000|2024-10-12 08:54:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1728723300000|2024-10-12 08:55:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728723310000|2024-10-12 08:55:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728723330000|2024-10-12 08:55:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728723340000|2024-10-12 08:55:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728723360000|2024-10-12 08:56:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728723370000|2024-10-12 08:56:10|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1728723390000|2024-10-12 08:56:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728723410000|2024-10-12 08:56:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728723420000|2024-10-12 08:57:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728723460000|2024-10-12 08:57:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728723480000|2024-10-12 08:58:00|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|2
1728723510000|2024-10-12 08:58:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728723550000|2024-10-12 08:59:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728723600000|2024-10-12 09:00:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728723610000|2024-10-12 09:00:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728723640000|2024-10-12 09:00:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728723670000|2024-10-12 09:01:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728723680000|2024-10-12 09:01:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728723690000|2024-10-12 09:01:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728723700000|2024-10-12 09:01:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728723710000|2024-10-12 09:01:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728723720000|2024-10-12 09:02:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728723730000|2024-10-12 09:02:10|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|5
1728723740000|2024-10-12 09:02:20|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1728723780000|2024-10-12 09:03:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728723830000|2024-10-12 09:03:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728723920000|2024-10-12 09:05:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728723970000|2024-10-12 09:06:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728724030000|2024-10-12 09:07:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728724050000|2024-10-12 09:07:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728724090000|2024-10-12 09:08:10|47.97|47.67|47.94|47.64|47.98|47.68|47.94|47.64|7
1728724100000|2024-10-12 09:08:20|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|3
1728724120000|2024-10-12 09:08:40|47.92|47.62|47.9|47.6|47.93|47.63|47.9|47.6|4
1728724160000|2024-10-12 09:09:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728724180000|2024-10-12 09:09:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728724190000|2024-10-12 09:09:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728724200000|2024-10-12 09:10:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728724210000|2024-10-12 09:10:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728724220000|2024-10-12 09:10:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|10
1728724230000|2024-10-12 09:10:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728724260000|2024-10-12 09:11:00|47.91|47.61|47.92|47.62|47.92|47.62|47.9|47.6|4
1728724280000|2024-10-12 09:11:20|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|4
1728724320000|2024-10-12 09:12:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728724330000|2024-10-12 09:12:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728724340000|2024-10-12 09:12:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728724380000|2024-10-12 09:13:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728724450000|2024-10-12 09:14:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728724460000|2024-10-12 09:14:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728724470000|2024-10-12 09:14:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1728724480000|2024-10-12 09:14:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1728724510000|2024-10-12 09:15:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728724520000|2024-10-12 09:15:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728724570000|2024-10-12 09:16:10|47.85|47.55|47.83|47.53|47.85|47.55|47.82|47.52|6
1728724580000|2024-10-12 09:16:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728724590000|2024-10-12 09:16:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728724620000|2024-10-12 09:17:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728724650000|2024-10-12 09:17:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1728724660000|2024-10-12 09:17:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728724740000|2024-10-12 09:19:00|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|5
1728724760000|2024-10-12 09:19:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728724780000|2024-10-12 09:19:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1728724840000|2024-10-12 09:20:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728724850000|2024-10-12 09:20:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|7
1728724870000|2024-10-12 09:21:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728724880000|2024-10-12 09:21:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728724890000|2024-10-12 09:21:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728724900000|2024-10-12 09:21:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728724910000|2024-10-12 09:21:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728724920000|2024-10-12 09:22:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728724930000|2024-10-12 09:22:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728724950000|2024-10-12 09:22:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728724990000|2024-10-12 09:23:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728725010000|2024-10-12 09:23:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728725030000|2024-10-12 09:23:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728725040000|2024-10-12 09:24:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728725070000|2024-10-12 09:24:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728725100000|2024-10-12 09:25:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728725160000|2024-10-12 09:26:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|2
1728725180000|2024-10-12 09:26:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728725190000|2024-10-12 09:26:30|47.89|47.59|47.85|47.55|47.89|47.59|47.85|47.55|3
1728725200000|2024-10-12 09:26:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728725220000|2024-10-12 09:27:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728725230000|2024-10-12 09:27:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728725270000|2024-10-12 09:27:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728725280000|2024-10-12 09:28:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725310000|2024-10-12 09:28:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725320000|2024-10-12 09:28:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728725380000|2024-10-12 09:29:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725410000|2024-10-12 09:30:10|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1728725450000|2024-10-12 09:30:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728725460000|2024-10-12 09:31:00|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728725520000|2024-10-12 09:32:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728725540000|2024-10-12 09:32:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725580000|2024-10-12 09:33:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725660000|2024-10-12 09:34:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728725670000|2024-10-12 09:34:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728725710000|2024-10-12 09:35:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725730000|2024-10-12 09:35:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728725740000|2024-10-12 09:35:40|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|3
1728725750000|2024-10-12 09:35:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728725770000|2024-10-12 09:36:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725820000|2024-10-12 09:37:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725840000|2024-10-12 09:37:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725860000|2024-10-12 09:37:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725870000|2024-10-12 09:37:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725920000|2024-10-12 09:38:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728725930000|2024-10-12 09:38:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728725950000|2024-10-12 09:39:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728725990000|2024-10-12 09:39:50|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|2
1728726000000|2024-10-12 09:40:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728726040000|2024-10-12 09:40:40|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728726050000|2024-10-12 09:40:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728726060000|2024-10-12 09:41:00|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1728726080000|2024-10-12 09:41:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728726090000|2024-10-12 09:41:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728726100000|2024-10-12 09:41:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728726110000|2024-10-12 09:41:50|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|3
1728726200000|2024-10-12 09:43:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728726240000|2024-10-12 09:44:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728726250000|2024-10-12 09:44:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728726260000|2024-10-12 09:44:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728726280000|2024-10-12 09:44:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728726290000|2024-10-12 09:44:50|47.85|47.55|47.88|47.58|47.88|47.58|47.85|47.55|3
1728726300000|2024-10-12 09:45:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728726360000|2024-10-12 09:46:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728726430000|2024-10-12 09:47:10|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728726440000|2024-10-12 09:47:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728726450000|2024-10-12 09:47:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728726470000|2024-10-12 09:47:50|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|2
1728726480000|2024-10-12 09:48:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728726490000|2024-10-12 09:48:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728726510000|2024-10-12 09:48:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728726520000|2024-10-12 09:48:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728726530000|2024-10-12 09:48:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1728726540000|2024-10-12 09:49:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1728726570000|2024-10-12 09:49:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728726580000|2024-10-12 09:49:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728726600000|2024-10-12 09:50:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728726610000|2024-10-12 09:50:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728726630000|2024-10-12 09:50:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728726650000|2024-10-12 09:50:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728726660000|2024-10-12 09:51:00|47.85|47.55|47.86|47.56|47.87|47.57|47.84|47.54|4
1728726670000|2024-10-12 09:51:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728726690000|2024-10-12 09:51:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728726780000|2024-10-12 09:53:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728726980000|2024-10-12 09:56:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728726990000|2024-10-12 09:56:30|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1728727020000|2024-10-12 09:57:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728727030000|2024-10-12 09:57:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728727040000|2024-10-12 09:57:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728727060000|2024-10-12 09:57:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728727100000|2024-10-12 09:58:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728727110000|2024-10-12 09:58:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728727150000|2024-10-12 09:59:10|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728727160000|2024-10-12 09:59:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|16
1728727170000|2024-10-12 09:59:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728727200000|2024-10-12 10:00:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1728727210000|2024-10-12 10:00:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|5
1728727220000|2024-10-12 10:00:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728727230000|2024-10-12 10:00:30|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|8
1728727240000|2024-10-12 10:00:40|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728727280000|2024-10-12 10:01:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728727290000|2024-10-12 10:01:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728727300000|2024-10-12 10:01:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1728727320000|2024-10-12 10:02:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|2
1728727330000|2024-10-12 10:02:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728727340000|2024-10-12 10:02:20|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|6
1728727350000|2024-10-12 10:02:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1728727360000|2024-10-12 10:02:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728727380000|2024-10-12 10:03:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728727390000|2024-10-12 10:03:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728727430000|2024-10-12 10:03:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1728727460000|2024-10-12 10:04:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728727470000|2024-10-12 10:04:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728727480000|2024-10-12 10:04:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728727500000|2024-10-12 10:05:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728727510000|2024-10-12 10:05:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728727520000|2024-10-12 10:05:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728727560000|2024-10-12 10:06:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728727570000|2024-10-12 10:06:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1728727590000|2024-10-12 10:06:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728727600000|2024-10-12 10:06:40|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728727660000|2024-10-12 10:07:40|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1728727670000|2024-10-12 10:07:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|7
1728727690000|2024-10-12 10:08:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728727700000|2024-10-12 10:08:20|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728727750000|2024-10-12 10:09:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|2
1728727770000|2024-10-12 10:09:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728727790000|2024-10-12 10:09:50|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728727800000|2024-10-12 10:10:00|47.94|47.64|47.96|47.66|47.97|47.67|47.94|47.64|5
1728727810000|2024-10-12 10:10:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728727830000|2024-10-12 10:10:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728727850000|2024-10-12 10:10:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728727860000|2024-10-12 10:11:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728727870000|2024-10-12 10:11:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728727880000|2024-10-12 10:11:20|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728727890000|2024-10-12 10:11:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728727900000|2024-10-12 10:11:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728727910000|2024-10-12 10:11:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728727920000|2024-10-12 10:12:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728727930000|2024-10-12 10:12:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728727940000|2024-10-12 10:12:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728727980000|2024-10-12 10:13:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728727990000|2024-10-12 10:13:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728728000000|2024-10-12 10:13:20|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1728728010000|2024-10-12 10:13:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|9
1728728020000|2024-10-12 10:13:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728030000|2024-10-12 10:13:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728040000|2024-10-12 10:14:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1728728060000|2024-10-12 10:14:20|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728728080000|2024-10-12 10:14:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728728090000|2024-10-12 10:14:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728728100000|2024-10-12 10:15:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1728728110000|2024-10-12 10:15:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728728120000|2024-10-12 10:15:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728130000|2024-10-12 10:15:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728140000|2024-10-12 10:15:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1728728150000|2024-10-12 10:15:50|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728728160000|2024-10-12 10:16:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728170000|2024-10-12 10:16:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728728180000|2024-10-12 10:16:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728728200000|2024-10-12 10:16:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728220000|2024-10-12 10:17:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728230000|2024-10-12 10:17:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728250000|2024-10-12 10:17:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728728260000|2024-10-12 10:17:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728728270000|2024-10-12 10:17:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728728280000|2024-10-12 10:18:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1728728290000|2024-10-12 10:18:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728728340000|2024-10-12 10:19:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728728360000|2024-10-12 10:19:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728728380000|2024-10-12 10:19:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728430000|2024-10-12 10:20:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728470000|2024-10-12 10:21:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728728480000|2024-10-12 10:21:20|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728728490000|2024-10-12 10:21:30|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1728728500000|2024-10-12 10:21:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728728520000|2024-10-12 10:22:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728728530000|2024-10-12 10:22:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728728540000|2024-10-12 10:22:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728728580000|2024-10-12 10:23:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728728600000|2024-10-12 10:23:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728620000|2024-10-12 10:23:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728728630000|2024-10-12 10:23:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728728640000|2024-10-12 10:24:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|7
1728728650000|2024-10-12 10:24:10|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|3
1728728660000|2024-10-12 10:24:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1728728670000|2024-10-12 10:24:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|7
1728728680000|2024-10-12 10:24:40|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|3
1728728700000|2024-10-12 10:25:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728728710000|2024-10-12 10:25:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728728720000|2024-10-12 10:25:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728728730000|2024-10-12 10:25:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728728740000|2024-10-12 10:25:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728728750000|2024-10-12 10:25:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728728780000|2024-10-12 10:26:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728728790000|2024-10-12 10:26:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|4
1728728800000|2024-10-12 10:26:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728728810000|2024-10-12 10:26:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728728840000|2024-10-12 10:27:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728728850000|2024-10-12 10:27:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728728860000|2024-10-12 10:27:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728728890000|2024-10-12 10:28:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728728910000|2024-10-12 10:28:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728728920000|2024-10-12 10:28:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728728930000|2024-10-12 10:28:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728728960000|2024-10-12 10:29:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728729010000|2024-10-12 10:30:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728729020000|2024-10-12 10:30:20|48.03|47.73|48.02|47.72|48.03|47.73|48.01|47.71|4
1728729040000|2024-10-12 10:30:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728729060000|2024-10-12 10:31:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728729070000|2024-10-12 10:31:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728729100000|2024-10-12 10:31:40|48.03|47.73|48|47.7|48.03|47.73|48|47.7|4
1728729110000|2024-10-12 10:31:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728729120000|2024-10-12 10:32:00|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|5
1728729130000|2024-10-12 10:32:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728729150000|2024-10-12 10:32:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728729270000|2024-10-12 10:34:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728729290000|2024-10-12 10:34:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728729310000|2024-10-12 10:35:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728729340000|2024-10-12 10:35:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728729350000|2024-10-12 10:35:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728729360000|2024-10-12 10:36:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728729380000|2024-10-12 10:36:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728729430000|2024-10-12 10:37:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728729450000|2024-10-12 10:37:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728729460000|2024-10-12 10:37:40|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|7
1728729470000|2024-10-12 10:37:50|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|7
1728729480000|2024-10-12 10:38:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728729500000|2024-10-12 10:38:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728729510000|2024-10-12 10:38:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728729600000|2024-10-12 10:40:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728729610000|2024-10-12 10:40:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1728729620000|2024-10-12 10:40:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728729630000|2024-10-12 10:40:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728729640000|2024-10-12 10:40:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728729690000|2024-10-12 10:41:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728729710000|2024-10-12 10:41:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728729720000|2024-10-12 10:42:00|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|4
1728729780000|2024-10-12 10:43:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728729820000|2024-10-12 10:43:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728729850000|2024-10-12 10:44:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|8
1728729890000|2024-10-12 10:44:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728729900000|2024-10-12 10:45:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728729930000|2024-10-12 10:45:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728729960000|2024-10-12 10:46:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728729980000|2024-10-12 10:46:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728730000000|2024-10-12 10:46:40|48.09|47.79|48.06|47.76|48.1|47.8|48.06|47.76|5
1728730010000|2024-10-12 10:46:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728730020000|2024-10-12 10:47:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730040000|2024-10-12 10:47:20|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1728730050000|2024-10-12 10:47:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730100000|2024-10-12 10:48:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1728730110000|2024-10-12 10:48:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1728730120000|2024-10-12 10:48:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728730140000|2024-10-12 10:49:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1728730150000|2024-10-12 10:49:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|5
1728730160000|2024-10-12 10:49:20|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728730170000|2024-10-12 10:49:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728730180000|2024-10-12 10:49:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730190000|2024-10-12 10:49:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728730210000|2024-10-12 10:50:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728730230000|2024-10-12 10:50:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728730240000|2024-10-12 10:50:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728730260000|2024-10-12 10:51:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730280000|2024-10-12 10:51:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1728730290000|2024-10-12 10:51:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730300000|2024-10-12 10:51:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728730310000|2024-10-12 10:51:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728730320000|2024-10-12 10:52:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1728730330000|2024-10-12 10:52:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730380000|2024-10-12 10:53:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728730390000|2024-10-12 10:53:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728730420000|2024-10-12 10:53:40|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|4
1728730430000|2024-10-12 10:53:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728730440000|2024-10-12 10:54:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728730450000|2024-10-12 10:54:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730460000|2024-10-12 10:54:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730490000|2024-10-12 10:54:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730510000|2024-10-12 10:55:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730530000|2024-10-12 10:55:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728730540000|2024-10-12 10:55:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728730550000|2024-10-12 10:55:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730560000|2024-10-12 10:56:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730590000|2024-10-12 10:56:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730620000|2024-10-12 10:57:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730630000|2024-10-12 10:57:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728730640000|2024-10-12 10:57:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728730690000|2024-10-12 10:58:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728730730000|2024-10-12 10:58:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728730790000|2024-10-12 10:59:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728730830000|2024-10-12 11:00:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728730840000|2024-10-12 11:00:40|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|4
1728730850000|2024-10-12 11:00:50|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|2
1728730860000|2024-10-12 11:01:00|48.11|47.81|48.15|47.85|48.15|47.85|48.11|47.81|8
1728730870000|2024-10-12 11:01:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728730900000|2024-10-12 11:01:40|48.15|47.85|48.16|47.86|48.18|47.88|48.14|47.84|6
1728730920000|2024-10-12 11:02:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728730930000|2024-10-12 11:02:10|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|4
1728730940000|2024-10-12 11:02:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728731000000|2024-10-12 11:03:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728731010000|2024-10-12 11:03:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728731030000|2024-10-12 11:03:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728731050000|2024-10-12 11:04:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728731060000|2024-10-12 11:04:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728731090000|2024-10-12 11:04:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728731100000|2024-10-12 11:05:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728731110000|2024-10-12 11:05:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728731120000|2024-10-12 11:05:20|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1728731130000|2024-10-12 11:05:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1728731140000|2024-10-12 11:05:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731150000|2024-10-12 11:05:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731160000|2024-10-12 11:06:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728731180000|2024-10-12 11:06:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731210000|2024-10-12 11:06:50|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1728731230000|2024-10-12 11:07:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728731250000|2024-10-12 11:07:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728731260000|2024-10-12 11:07:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731270000|2024-10-12 11:07:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731280000|2024-10-12 11:08:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728731300000|2024-10-12 11:08:20|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|4
1728731310000|2024-10-12 11:08:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1728731320000|2024-10-12 11:08:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728731330000|2024-10-12 11:08:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731340000|2024-10-12 11:09:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728731350000|2024-10-12 11:09:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731360000|2024-10-12 11:09:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1728731370000|2024-10-12 11:09:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1728731380000|2024-10-12 11:09:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728731400000|2024-10-12 11:10:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731450000|2024-10-12 11:10:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728731470000|2024-10-12 11:11:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|7
1728731480000|2024-10-12 11:11:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728731490000|2024-10-12 11:11:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1728731500000|2024-10-12 11:11:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|7
1728731520000|2024-10-12 11:12:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1728731530000|2024-10-12 11:12:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728731540000|2024-10-12 11:12:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728731580000|2024-10-12 11:13:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728731590000|2024-10-12 11:13:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728731680000|2024-10-12 11:14:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731700000|2024-10-12 11:15:00|48.18|47.88|48.15|47.85|48.18|47.88|48.15|47.85|3
1728731710000|2024-10-12 11:15:10|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1728731730000|2024-10-12 11:15:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728731740000|2024-10-12 11:15:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728731750000|2024-10-12 11:15:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728731760000|2024-10-12 11:16:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728731770000|2024-10-12 11:16:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728731780000|2024-10-12 11:16:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731800000|2024-10-12 11:16:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1728731810000|2024-10-12 11:16:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728731820000|2024-10-12 11:17:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728731830000|2024-10-12 11:17:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728731840000|2024-10-12 11:17:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728731860000|2024-10-12 11:17:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728731870000|2024-10-12 11:17:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728731920000|2024-10-12 11:18:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1728731930000|2024-10-12 11:18:50|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|14
1728731940000|2024-10-12 11:19:00|48.22|47.92|48.2|47.9|48.23|47.93|48.2|47.9|6
1728731960000|2024-10-12 11:19:20|48.19|47.89|48.18|47.88|48.2|47.9|48.18|47.88|6
1728731970000|2024-10-12 11:19:30|48.19|47.89|48.17|47.87|48.2|47.9|48.17|47.87|4
1728731980000|2024-10-12 11:19:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728732000000|2024-10-12 11:20:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728732010000|2024-10-12 11:20:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1728732020000|2024-10-12 11:20:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728732030000|2024-10-12 11:20:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728732040000|2024-10-12 11:20:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728732050000|2024-10-12 11:20:50|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|4
1728732060000|2024-10-12 11:21:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728732070000|2024-10-12 11:21:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728732080000|2024-10-12 11:21:20|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|5
1728732090000|2024-10-12 11:21:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|4
1728732100000|2024-10-12 11:21:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1728732120000|2024-10-12 11:22:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728732130000|2024-10-12 11:22:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728732140000|2024-10-12 11:22:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1728732160000|2024-10-12 11:22:40|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|6
1728732170000|2024-10-12 11:22:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728732180000|2024-10-12 11:23:00|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1728732190000|2024-10-12 11:23:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|5
1728732200000|2024-10-12 11:23:20|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|5
1728732210000|2024-10-12 11:23:30|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1728732230000|2024-10-12 11:23:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728732240000|2024-10-12 11:24:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728732260000|2024-10-12 11:24:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1728732280000|2024-10-12 11:24:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728732310000|2024-10-12 11:25:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1728732320000|2024-10-12 11:25:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732340000|2024-10-12 11:25:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728732350000|2024-10-12 11:25:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728732390000|2024-10-12 11:26:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728732410000|2024-10-12 11:26:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728732420000|2024-10-12 11:27:00|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728732430000|2024-10-12 11:27:10|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1728732440000|2024-10-12 11:27:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1728732450000|2024-10-12 11:27:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732470000|2024-10-12 11:27:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728732490000|2024-10-12 11:28:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728732500000|2024-10-12 11:28:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728732510000|2024-10-12 11:28:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732530000|2024-10-12 11:28:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728732550000|2024-10-12 11:29:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732600000|2024-10-12 11:30:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728732610000|2024-10-12 11:30:10|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|5
1728732620000|2024-10-12 11:30:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728732630000|2024-10-12 11:30:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732640000|2024-10-12 11:30:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728732650000|2024-10-12 11:30:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728732680000|2024-10-12 11:31:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1728732690000|2024-10-12 11:31:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728732700000|2024-10-12 11:31:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728732710000|2024-10-12 11:31:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728732750000|2024-10-12 11:32:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728732760000|2024-10-12 11:32:40|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1728732770000|2024-10-12 11:32:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728732800000|2024-10-12 11:33:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728732840000|2024-10-12 11:34:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728732850000|2024-10-12 11:34:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728732860000|2024-10-12 11:34:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728732870000|2024-10-12 11:34:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728732900000|2024-10-12 11:35:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728732910000|2024-10-12 11:35:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728732920000|2024-10-12 11:35:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|5
1728732930000|2024-10-12 11:35:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728732950000|2024-10-12 11:35:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728732980000|2024-10-12 11:36:20|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728732990000|2024-10-12 11:36:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733000000|2024-10-12 11:36:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728733020000|2024-10-12 11:37:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728733030000|2024-10-12 11:37:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733070000|2024-10-12 11:37:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728733080000|2024-10-12 11:38:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733090000|2024-10-12 11:38:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728733100000|2024-10-12 11:38:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733110000|2024-10-12 11:38:30|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728733120000|2024-10-12 11:38:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728733130000|2024-10-12 11:38:50|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|9
1728733140000|2024-10-12 11:39:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728733150000|2024-10-12 11:39:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728733160000|2024-10-12 11:39:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728733210000|2024-10-12 11:40:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728733220000|2024-10-12 11:40:20|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728733230000|2024-10-12 11:40:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728733260000|2024-10-12 11:41:00|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|7
1728733270000|2024-10-12 11:41:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728733280000|2024-10-12 11:41:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728733290000|2024-10-12 11:41:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728733300000|2024-10-12 11:41:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728733310000|2024-10-12 11:41:50|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1728733320000|2024-10-12 11:42:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728733330000|2024-10-12 11:42:10|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1728733350000|2024-10-12 11:42:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728733370000|2024-10-12 11:42:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728733400000|2024-10-12 11:43:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728733410000|2024-10-12 11:43:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728733430000|2024-10-12 11:43:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728733450000|2024-10-12 11:44:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728733470000|2024-10-12 11:44:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728733480000|2024-10-12 11:44:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728733490000|2024-10-12 11:44:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728733500000|2024-10-12 11:45:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728733520000|2024-10-12 11:45:20|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|4
1728733530000|2024-10-12 11:45:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728733540000|2024-10-12 11:45:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728733550000|2024-10-12 11:45:50|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|4
1728733560000|2024-10-12 11:46:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733580000|2024-10-12 11:46:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728733590000|2024-10-12 11:46:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728733600000|2024-10-12 11:46:40|48.04|47.74|48.05|47.75|48.08|47.78|48.03|47.73|13
1728733620000|2024-10-12 11:47:00|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|8
1728733630000|2024-10-12 11:47:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728733640000|2024-10-12 11:47:20|48.07|47.77|48.05|47.75|48.07|47.77|48.04|47.74|5
1728733650000|2024-10-12 11:47:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1728733660000|2024-10-12 11:47:40|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|4
1728733670000|2024-10-12 11:47:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733680000|2024-10-12 11:48:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728733690000|2024-10-12 11:48:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1728733700000|2024-10-12 11:48:20|48.04|47.74|48.02|47.72|48.05|47.75|48.02|47.72|3
1728733710000|2024-10-12 11:48:30|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|7
1728733720000|2024-10-12 11:48:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733740000|2024-10-12 11:49:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728733760000|2024-10-12 11:49:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733780000|2024-10-12 11:49:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728733790000|2024-10-12 11:49:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728733800000|2024-10-12 11:50:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728733820000|2024-10-12 11:50:20|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|5
1728733830000|2024-10-12 11:50:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728733840000|2024-10-12 11:50:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728733850000|2024-10-12 11:50:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1728733860000|2024-10-12 11:51:00|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728733870000|2024-10-12 11:51:10|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|4
1728733880000|2024-10-12 11:51:20|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|4
1728733890000|2024-10-12 11:51:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728733920000|2024-10-12 11:52:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728733980000|2024-10-12 11:53:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728733990000|2024-10-12 11:53:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728734000000|2024-10-12 11:53:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728734010000|2024-10-12 11:53:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728734070000|2024-10-12 11:54:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728734090000|2024-10-12 11:54:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728734110000|2024-10-12 11:55:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728734120000|2024-10-12 11:55:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728734130000|2024-10-12 11:55:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728734140000|2024-10-12 11:55:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728734150000|2024-10-12 11:55:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728734180000|2024-10-12 11:56:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728734190000|2024-10-12 11:56:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1728734200000|2024-10-12 11:56:40|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728734230000|2024-10-12 11:57:10|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728734240000|2024-10-12 11:57:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728734250000|2024-10-12 11:57:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728734260000|2024-10-12 11:57:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728734280000|2024-10-12 11:58:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728734350000|2024-10-12 11:59:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728734360000|2024-10-12 11:59:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1728734380000|2024-10-12 11:59:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728734390000|2024-10-12 11:59:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1728734400000|2024-10-12 12:00:00|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|13
1728734410000|2024-10-12 12:00:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728734420000|2024-10-12 12:00:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728734430000|2024-10-12 12:00:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|8
1728734440000|2024-10-12 12:00:40|47.98|47.68|47.95|47.65|48|47.7|47.95|47.65|8
1728734450000|2024-10-12 12:00:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728734470000|2024-10-12 12:01:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728734490000|2024-10-12 12:01:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728734500000|2024-10-12 12:01:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728734520000|2024-10-12 12:02:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728734530000|2024-10-12 12:02:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728734540000|2024-10-12 12:02:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728734560000|2024-10-12 12:02:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728734570000|2024-10-12 12:02:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728734590000|2024-10-12 12:03:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728734640000|2024-10-12 12:04:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728734650000|2024-10-12 12:04:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1728734680000|2024-10-12 12:04:40|47.89|47.59|47.93|47.63|47.94|47.64|47.89|47.59|6
1728734690000|2024-10-12 12:04:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1728734700000|2024-10-12 12:05:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728734710000|2024-10-12 12:05:10|47.91|47.61|47.95|47.65|47.96|47.66|47.91|47.61|13
1728734720000|2024-10-12 12:05:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1728734730000|2024-10-12 12:05:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728734740000|2024-10-12 12:05:40|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|9
1728734750000|2024-10-12 12:05:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728734760000|2024-10-12 12:06:00|47.96|47.66|47.97|47.67|47.98|47.68|47.95|47.65|14
1728734780000|2024-10-12 12:06:20|47.98|47.68|47.98|47.68|48|47.7|47.98|47.68|8
1728734790000|2024-10-12 12:06:30|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1728734800000|2024-10-12 12:06:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728734810000|2024-10-12 12:06:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728734820000|2024-10-12 12:07:00|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728734840000|2024-10-12 12:07:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728734850000|2024-10-12 12:07:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728734860000|2024-10-12 12:07:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1728734870000|2024-10-12 12:07:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728734880000|2024-10-12 12:08:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1728734890000|2024-10-12 12:08:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728734900000|2024-10-12 12:08:20|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|5
1728734910000|2024-10-12 12:08:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728734920000|2024-10-12 12:08:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728734940000|2024-10-12 12:09:00|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1728734950000|2024-10-12 12:09:10|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1728734960000|2024-10-12 12:09:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728734970000|2024-10-12 12:09:30|48.04|47.74|48.06|47.76|48.06|47.76|48.03|47.73|6
1728734980000|2024-10-12 12:09:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728734990000|2024-10-12 12:09:50|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|5
1728735000000|2024-10-12 12:10:00|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|5
1728735010000|2024-10-12 12:10:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728735020000|2024-10-12 12:10:20|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|5
1728735050000|2024-10-12 12:10:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728735090000|2024-10-12 12:11:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|6
1728735100000|2024-10-12 12:11:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728735110000|2024-10-12 12:11:50|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|4
1728735120000|2024-10-12 12:12:00|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|11
1728735130000|2024-10-12 12:12:10|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|7
1728735140000|2024-10-12 12:12:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728735150000|2024-10-12 12:12:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728735170000|2024-10-12 12:12:50|48.06|47.76|48.02|47.72|48.06|47.76|48.02|47.72|3
1728735210000|2024-10-12 12:13:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728735220000|2024-10-12 12:13:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728735230000|2024-10-12 12:13:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728735240000|2024-10-12 12:14:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728735260000|2024-10-12 12:14:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728735270000|2024-10-12 12:14:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|2
1728735280000|2024-10-12 12:14:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728735290000|2024-10-12 12:14:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1728735300000|2024-10-12 12:15:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728735310000|2024-10-12 12:15:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728735320000|2024-10-12 12:15:20|48.05|47.75|48.06|47.76|48.07|47.77|48.04|47.74|6
1728735330000|2024-10-12 12:15:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728735340000|2024-10-12 12:15:40|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|6
1728735350000|2024-10-12 12:15:50|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|4
1728735360000|2024-10-12 12:16:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728735370000|2024-10-12 12:16:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|4
1728735380000|2024-10-12 12:16:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728735400000|2024-10-12 12:16:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728735410000|2024-10-12 12:16:50|48.06|47.76|48|47.7|48.06|47.76|47.99|47.69|10
1728735420000|2024-10-12 12:17:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728735430000|2024-10-12 12:17:10|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|4
1728735450000|2024-10-12 12:17:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728735460000|2024-10-12 12:17:40|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728735470000|2024-10-12 12:17:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728735490000|2024-10-12 12:18:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728735500000|2024-10-12 12:18:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728735510000|2024-10-12 12:18:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1728735520000|2024-10-12 12:18:40|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728735540000|2024-10-12 12:19:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1728735550000|2024-10-12 12:19:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728735560000|2024-10-12 12:19:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728735570000|2024-10-12 12:19:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728735590000|2024-10-12 12:19:50|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728735610000|2024-10-12 12:20:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728735620000|2024-10-12 12:20:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728735630000|2024-10-12 12:20:30|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728735640000|2024-10-12 12:20:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728735650000|2024-10-12 12:20:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728735660000|2024-10-12 12:21:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728735670000|2024-10-12 12:21:10|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|5
1728735680000|2024-10-12 12:21:20|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|8
1728735690000|2024-10-12 12:21:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728735700000|2024-10-12 12:21:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728735710000|2024-10-12 12:21:50|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|4
1728735720000|2024-10-12 12:22:00|47.94|47.64|47.94|47.64|47.95|47.65|47.91|47.61|4
1728735730000|2024-10-12 12:22:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728735740000|2024-10-12 12:22:20|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|3
1728735750000|2024-10-12 12:22:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1728735760000|2024-10-12 12:22:40|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728735780000|2024-10-12 12:23:00|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728735790000|2024-10-12 12:23:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728735800000|2024-10-12 12:23:20|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|7
1728735810000|2024-10-12 12:23:30|47.94|47.64|47.92|47.62|47.94|47.64|47.91|47.61|7
1728735840000|2024-10-12 12:24:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1728735850000|2024-10-12 12:24:10|47.92|47.62|47.92|47.62|47.94|47.64|47.91|47.61|10
1728735860000|2024-10-12 12:24:20|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1728735890000|2024-10-12 12:24:50|47.9|47.6|47.92|47.62|47.93|47.63|47.9|47.6|5
1728735900000|2024-10-12 12:25:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|6
1728735910000|2024-10-12 12:25:10|47.89|47.59|47.91|47.61|47.92|47.62|47.88|47.58|7
1728735920000|2024-10-12 12:25:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728735940000|2024-10-12 12:25:40|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1728735950000|2024-10-12 12:25:50|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|6
1728735970000|2024-10-12 12:26:10|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|6
1728735980000|2024-10-12 12:26:20|47.93|47.63|47.96|47.66|47.97|47.67|47.93|47.63|6
1728735990000|2024-10-12 12:26:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728736000000|2024-10-12 12:26:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728736010000|2024-10-12 12:26:50|47.95|47.65|47.95|47.65|47.98|47.68|47.95|47.65|6
1728736020000|2024-10-12 12:27:00|47.96|47.66|47.97|47.67|47.99|47.69|47.96|47.66|14
1728736040000|2024-10-12 12:27:20|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|7
1728736050000|2024-10-12 12:27:30|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728736060000|2024-10-12 12:27:40|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728736070000|2024-10-12 12:27:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728736080000|2024-10-12 12:28:00|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728736090000|2024-10-12 12:28:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728736100000|2024-10-12 12:28:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728736120000|2024-10-12 12:28:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728736150000|2024-10-12 12:29:10|47.94|47.64|47.94|47.64|47.94|47.64|47.92|47.62|3
1728736160000|2024-10-12 12:29:20|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728736170000|2024-10-12 12:29:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728736180000|2024-10-12 12:29:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728736190000|2024-10-12 12:29:50|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1728736200000|2024-10-12 12:30:00|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|8
1728736210000|2024-10-12 12:30:10|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728736220000|2024-10-12 12:30:20|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|7
1728736230000|2024-10-12 12:30:30|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|8
1728736240000|2024-10-12 12:30:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|6
1728736250000|2024-10-12 12:30:50|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|8
1728736260000|2024-10-12 12:31:00|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728736270000|2024-10-12 12:31:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1728736280000|2024-10-12 12:31:20|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|4
1728736290000|2024-10-12 12:31:30|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|6
1728736300000|2024-10-12 12:31:40|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|6
1728736310000|2024-10-12 12:31:50|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1728736320000|2024-10-12 12:32:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728736330000|2024-10-12 12:32:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728736340000|2024-10-12 12:32:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|8
1728736350000|2024-10-12 12:32:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728736360000|2024-10-12 12:32:40|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|5
1728736370000|2024-10-12 12:32:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|10
1728736390000|2024-10-12 12:33:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728736420000|2024-10-12 12:33:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728736430000|2024-10-12 12:33:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728736450000|2024-10-12 12:34:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728736460000|2024-10-12 12:34:20|47.95|47.65|47.91|47.61|47.95|47.65|47.91|47.61|2
1728736490000|2024-10-12 12:34:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728736500000|2024-10-12 12:35:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728736510000|2024-10-12 12:35:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728736540000|2024-10-12 12:35:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728736560000|2024-10-12 12:36:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728736580000|2024-10-12 12:36:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1728736590000|2024-10-12 12:36:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728736620000|2024-10-12 12:37:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728736630000|2024-10-12 12:37:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|5
1728736640000|2024-10-12 12:37:20|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1728736660000|2024-10-12 12:37:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728736680000|2024-10-12 12:38:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728736690000|2024-10-12 12:38:10|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1728736700000|2024-10-12 12:38:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728736710000|2024-10-12 12:38:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728736720000|2024-10-12 12:38:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|6
1728736730000|2024-10-12 12:38:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728736800000|2024-10-12 12:40:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728736820000|2024-10-12 12:40:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728736830000|2024-10-12 12:40:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728736910000|2024-10-12 12:41:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728736930000|2024-10-12 12:42:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728736970000|2024-10-12 12:42:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728736990000|2024-10-12 12:43:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728737010000|2024-10-12 12:43:30|47.86|47.56|47.89|47.59|47.9|47.6|47.86|47.56|3
1728737020000|2024-10-12 12:43:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728737030000|2024-10-12 12:43:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728737040000|2024-10-12 12:44:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728737050000|2024-10-12 12:44:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728737070000|2024-10-12 12:44:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728737080000|2024-10-12 12:44:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728737090000|2024-10-12 12:44:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728737100000|2024-10-12 12:45:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1728737110000|2024-10-12 12:45:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|4
1728737130000|2024-10-12 12:45:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|9
1728737140000|2024-10-12 12:45:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|11
1728737150000|2024-10-12 12:45:50|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1728737160000|2024-10-12 12:46:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728737170000|2024-10-12 12:46:10|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1728737200000|2024-10-12 12:46:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728737210000|2024-10-12 12:46:50|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|4
1728737220000|2024-10-12 12:47:00|47.95|47.65|47.96|47.66|47.98|47.68|47.95|47.65|7
1728737230000|2024-10-12 12:47:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1728737240000|2024-10-12 12:47:20|47.97|47.67|47.93|47.63|47.97|47.67|47.93|47.63|6
1728737260000|2024-10-12 12:47:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728737270000|2024-10-12 12:47:50|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|2
1728737280000|2024-10-12 12:48:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728737290000|2024-10-12 12:48:10|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|4
1728737310000|2024-10-12 12:48:30|47.94|47.64|47.96|47.66|47.98|47.68|47.93|47.63|11
1728737320000|2024-10-12 12:48:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728737330000|2024-10-12 12:48:50|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728737340000|2024-10-12 12:49:00|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|6
1728737350000|2024-10-12 12:49:10|47.92|47.62|47.92|47.62|47.93|47.63|47.91|47.61|9
1728737360000|2024-10-12 12:49:20|47.93|47.63|47.93|47.63|47.94|47.64|47.92|47.62|6
1728737370000|2024-10-12 12:49:30|47.92|47.62|47.88|47.58|47.92|47.62|47.88|47.58|2
1728737380000|2024-10-12 12:49:40|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|4
1728737390000|2024-10-12 12:49:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728737410000|2024-10-12 12:50:10|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|5
1728737420000|2024-10-12 12:50:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728737430000|2024-10-12 12:50:30|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1728737460000|2024-10-12 12:51:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728737470000|2024-10-12 12:51:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728737480000|2024-10-12 12:51:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728737490000|2024-10-12 12:51:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728737500000|2024-10-12 12:51:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|8
1728737540000|2024-10-12 12:52:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728737550000|2024-10-12 12:52:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728737560000|2024-10-12 12:52:40|47.92|47.62|47.92|47.62|47.92|47.62|47.9|47.6|3
1728737570000|2024-10-12 12:52:50|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|9
1728737580000|2024-10-12 12:53:00|47.94|47.64|47.96|47.66|47.96|47.66|47.93|47.63|8
1728737590000|2024-10-12 12:53:10|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|5
1728737610000|2024-10-12 12:53:30|47.94|47.64|47.95|47.65|47.95|47.65|47.93|47.63|4
1728737620000|2024-10-12 12:53:40|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1728737630000|2024-10-12 12:53:50|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1728737640000|2024-10-12 12:54:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728737650000|2024-10-12 12:54:10|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728737680000|2024-10-12 12:54:40|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|8
1728737690000|2024-10-12 12:54:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1728737700000|2024-10-12 12:55:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728737710000|2024-10-12 12:55:10|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|9
1728737720000|2024-10-12 12:55:20|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|10
1728737730000|2024-10-12 12:55:30|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|10
1728737740000|2024-10-12 12:55:40|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1728737750000|2024-10-12 12:55:50|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1728737760000|2024-10-12 12:56:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728737770000|2024-10-12 12:56:10|47.99|47.69|47.99|47.69|48.01|47.71|47.98|47.68|9
1728737800000|2024-10-12 12:56:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1728737810000|2024-10-12 12:56:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728737820000|2024-10-12 12:57:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728737830000|2024-10-12 12:57:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1728737840000|2024-10-12 12:57:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1728737850000|2024-10-12 12:57:30|47.99|47.69|47.97|47.67|48.01|47.71|47.97|47.67|5
1728737860000|2024-10-12 12:57:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728737890000|2024-10-12 12:58:10|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1728737900000|2024-10-12 12:58:20|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|4
1728737910000|2024-10-12 12:58:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728737920000|2024-10-12 12:58:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728737930000|2024-10-12 12:58:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728737940000|2024-10-12 12:59:00|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|6
1728737950000|2024-10-12 12:59:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728737960000|2024-10-12 12:59:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|8
1728737970000|2024-10-12 12:59:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728737980000|2024-10-12 12:59:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728737990000|2024-10-12 12:59:50|47.94|47.64|47.96|47.66|47.98|47.68|47.94|47.64|3
1728738000000|2024-10-12 13:00:00|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|6
1728738010000|2024-10-12 13:00:10|47.95|47.65|47.97|47.67|47.97|47.67|47.94|47.64|4
1728738020000|2024-10-12 13:00:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728738030000|2024-10-12 13:00:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728738040000|2024-10-12 13:00:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728738050000|2024-10-12 13:00:50|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|3
1728738060000|2024-10-12 13:01:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1728738070000|2024-10-12 13:01:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728738080000|2024-10-12 13:01:20|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1728738090000|2024-10-12 13:01:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728738100000|2024-10-12 13:01:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728738110000|2024-10-12 13:01:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728738120000|2024-10-12 13:02:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728738130000|2024-10-12 13:02:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728738140000|2024-10-12 13:02:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728738150000|2024-10-12 13:02:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728738160000|2024-10-12 13:02:40|47.99|47.69|47.98|47.68|48.01|47.71|47.98|47.68|13
1728738180000|2024-10-12 13:03:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728738190000|2024-10-12 13:03:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1728738200000|2024-10-12 13:03:20|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1728738210000|2024-10-12 13:03:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728738220000|2024-10-12 13:03:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728738240000|2024-10-12 13:04:00|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|6
1728738250000|2024-10-12 13:04:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|6
1728738270000|2024-10-12 13:04:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728738290000|2024-10-12 13:04:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728738300000|2024-10-12 13:05:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728738320000|2024-10-12 13:05:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1728738350000|2024-10-12 13:05:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728738360000|2024-10-12 13:06:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728738380000|2024-10-12 13:06:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728738390000|2024-10-12 13:06:30|48|47.7|48.05|47.75|48.05|47.75|48|47.7|5
1728738400000|2024-10-12 13:06:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728738420000|2024-10-12 13:07:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1728738430000|2024-10-12 13:07:10|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|13
1728738440000|2024-10-12 13:07:20|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|9
1728738450000|2024-10-12 13:07:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728738460000|2024-10-12 13:07:40|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1728738470000|2024-10-12 13:07:50|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|8
1728738480000|2024-10-12 13:08:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1728738490000|2024-10-12 13:08:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728738500000|2024-10-12 13:08:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|7
1728738510000|2024-10-12 13:08:30|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728738520000|2024-10-12 13:08:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728738530000|2024-10-12 13:08:50|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1728738540000|2024-10-12 13:09:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728738550000|2024-10-12 13:09:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728738560000|2024-10-12 13:09:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728738580000|2024-10-12 13:09:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728738590000|2024-10-12 13:09:50|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|8
1728738600000|2024-10-12 13:10:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728738610000|2024-10-12 13:10:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728738620000|2024-10-12 13:10:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728738630000|2024-10-12 13:10:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728738640000|2024-10-12 13:10:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728738650000|2024-10-12 13:10:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728738660000|2024-10-12 13:11:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728738670000|2024-10-12 13:11:10|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|6
1728738680000|2024-10-12 13:11:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728738690000|2024-10-12 13:11:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728738700000|2024-10-12 13:11:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728738710000|2024-10-12 13:11:50|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728738720000|2024-10-12 13:12:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728738730000|2024-10-12 13:12:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728738740000|2024-10-12 13:12:20|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|5
1728738750000|2024-10-12 13:12:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728738760000|2024-10-12 13:12:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728738770000|2024-10-12 13:12:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728738780000|2024-10-12 13:13:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|7
1728738790000|2024-10-12 13:13:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728738800000|2024-10-12 13:13:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728738810000|2024-10-12 13:13:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728738820000|2024-10-12 13:13:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728738830000|2024-10-12 13:13:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728738840000|2024-10-12 13:14:00|48.09|47.79|48.05|47.75|48.11|47.81|48.05|47.75|4
1728738860000|2024-10-12 13:14:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1728738870000|2024-10-12 13:14:30|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|3
1728738880000|2024-10-12 13:14:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728738900000|2024-10-12 13:15:00|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1728738910000|2024-10-12 13:15:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728738920000|2024-10-12 13:15:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728738930000|2024-10-12 13:15:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1728738940000|2024-10-12 13:15:40|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|5
1728738960000|2024-10-12 13:16:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728738970000|2024-10-12 13:16:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728738980000|2024-10-12 13:16:20|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1728738990000|2024-10-12 13:16:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728739020000|2024-10-12 13:17:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728739030000|2024-10-12 13:17:10|48.01|47.71|48.06|47.76|48.06|47.76|48.01|47.71|4
1728739040000|2024-10-12 13:17:20|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|2
1728739050000|2024-10-12 13:17:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728739060000|2024-10-12 13:17:40|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728739070000|2024-10-12 13:17:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728739080000|2024-10-12 13:18:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728739090000|2024-10-12 13:18:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728739100000|2024-10-12 13:18:20|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|5
1728739110000|2024-10-12 13:18:30|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1728739120000|2024-10-12 13:18:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728739130000|2024-10-12 13:18:50|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1728739140000|2024-10-12 13:19:00|48.01|47.71|47.98|47.68|48.01|47.71|47.98|47.68|4
1728739150000|2024-10-12 13:19:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728739160000|2024-10-12 13:19:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728739180000|2024-10-12 13:19:40|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728739190000|2024-10-12 13:19:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728739200000|2024-10-12 13:20:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728739210000|2024-10-12 13:20:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728739220000|2024-10-12 13:20:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728739230000|2024-10-12 13:20:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728739250000|2024-10-12 13:20:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728739260000|2024-10-12 13:21:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1728739270000|2024-10-12 13:21:10|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|4
1728739280000|2024-10-12 13:21:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1728739290000|2024-10-12 13:21:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728739300000|2024-10-12 13:21:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728739320000|2024-10-12 13:22:00|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|3
1728739330000|2024-10-12 13:22:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|6
1728739360000|2024-10-12 13:22:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728739370000|2024-10-12 13:22:50|48|47.7|48.03|47.73|48.03|47.73|48|47.7|3
1728739380000|2024-10-12 13:23:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728739410000|2024-10-12 13:23:30|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|7
1728739420000|2024-10-12 13:23:40|48|47.7|48.01|47.71|48.02|47.72|48|47.7|4
1728739430000|2024-10-12 13:23:50|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1728739440000|2024-10-12 13:24:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728739450000|2024-10-12 13:24:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728739460000|2024-10-12 13:24:20|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1728739480000|2024-10-12 13:24:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728739500000|2024-10-12 13:25:00|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|4
1728739520000|2024-10-12 13:25:20|48.02|47.72|48|47.7|48.02|47.72|48|47.7|2
1728739530000|2024-10-12 13:25:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728739540000|2024-10-12 13:25:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728739550000|2024-10-12 13:25:50|48.01|47.71|48.02|47.72|48.02|47.72|47.97|47.67|4
1728739570000|2024-10-12 13:26:10|48.03|47.73|48.02|47.72|48.03|47.73|48.01|47.71|6
1728739580000|2024-10-12 13:26:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728739590000|2024-10-12 13:26:30|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|9
1728739600000|2024-10-12 13:26:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728739610000|2024-10-12 13:26:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728739620000|2024-10-12 13:27:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728739630000|2024-10-12 13:27:10|48.03|47.73|48.03|47.73|48.07|47.77|48.03|47.73|9
1728739640000|2024-10-12 13:27:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728739650000|2024-10-12 13:27:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728739680000|2024-10-12 13:28:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728739690000|2024-10-12 13:28:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1728739700000|2024-10-12 13:28:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1728739710000|2024-10-12 13:28:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728739720000|2024-10-12 13:28:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728739730000|2024-10-12 13:28:50|48.05|47.75|48.02|47.72|48.05|47.75|48.02|47.72|5
1728739740000|2024-10-12 13:29:00|48.01|47.71|48.03|47.73|48.04|47.74|48.01|47.71|3
1728739750000|2024-10-12 13:29:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728739820000|2024-10-12 13:30:20|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728739830000|2024-10-12 13:30:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728739840000|2024-10-12 13:30:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728739850000|2024-10-12 13:30:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1728739860000|2024-10-12 13:31:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728739870000|2024-10-12 13:31:10|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|3
1728739880000|2024-10-12 13:31:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728739890000|2024-10-12 13:31:30|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728739900000|2024-10-12 13:31:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728739910000|2024-10-12 13:31:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728739920000|2024-10-12 13:32:00|48.05|47.75|48.04|47.74|48.05|47.75|48|47.7|8
1728739930000|2024-10-12 13:32:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728739940000|2024-10-12 13:32:20|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|2
1728739960000|2024-10-12 13:32:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728740010000|2024-10-12 13:33:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728740050000|2024-10-12 13:34:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728740060000|2024-10-12 13:34:20|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|5
1728740070000|2024-10-12 13:34:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1728740100000|2024-10-12 13:35:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728740110000|2024-10-12 13:35:10|48.04|47.74|48.07|47.77|48.07|47.77|48.03|47.73|6
1728740120000|2024-10-12 13:35:20|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1728740130000|2024-10-12 13:35:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728740140000|2024-10-12 13:35:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728740150000|2024-10-12 13:35:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728740160000|2024-10-12 13:36:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728740170000|2024-10-12 13:36:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728740190000|2024-10-12 13:36:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728740210000|2024-10-12 13:36:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728740230000|2024-10-12 13:37:10|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1728740290000|2024-10-12 13:38:10|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|2
1728740310000|2024-10-12 13:38:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728740340000|2024-10-12 13:39:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1728740350000|2024-10-12 13:39:10|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|5
1728740370000|2024-10-12 13:39:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728740380000|2024-10-12 13:39:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728740390000|2024-10-12 13:39:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1728740400000|2024-10-12 13:40:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728740410000|2024-10-12 13:40:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1728740420000|2024-10-12 13:40:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728740430000|2024-10-12 13:40:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728740440000|2024-10-12 13:40:40|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|6
1728740450000|2024-10-12 13:40:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728740460000|2024-10-12 13:41:00|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|4
1728740470000|2024-10-12 13:41:10|48.04|47.74|48.02|47.72|48.06|47.76|48.02|47.72|6
1728740500000|2024-10-12 13:41:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728740530000|2024-10-12 13:42:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728740550000|2024-10-12 13:42:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728740560000|2024-10-12 13:42:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728740600000|2024-10-12 13:43:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728740620000|2024-10-12 13:43:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728740630000|2024-10-12 13:43:50|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728740650000|2024-10-12 13:44:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1728740660000|2024-10-12 13:44:20|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|6
1728740690000|2024-10-12 13:44:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728740700000|2024-10-12 13:45:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1728740710000|2024-10-12 13:45:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728740720000|2024-10-12 13:45:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728740740000|2024-10-12 13:45:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728740750000|2024-10-12 13:45:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728740780000|2024-10-12 13:46:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728740800000|2024-10-12 13:46:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728740820000|2024-10-12 13:47:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728740830000|2024-10-12 13:47:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728740840000|2024-10-12 13:47:20|48.05|47.75|48.03|47.73|48.05|47.75|48.02|47.72|7
1728740850000|2024-10-12 13:47:30|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|5
1728740890000|2024-10-12 13:48:10|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|5
1728740900000|2024-10-12 13:48:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1728740910000|2024-10-12 13:48:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728740920000|2024-10-12 13:48:40|48.04|47.74|48.04|47.74|48.04|47.74|48.02|47.72|6
1728740930000|2024-10-12 13:48:50|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728740940000|2024-10-12 13:49:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728740960000|2024-10-12 13:49:20|48.02|47.72|48.01|47.71|48.03|47.73|48|47.7|6
1728740970000|2024-10-12 13:49:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1728740980000|2024-10-12 13:49:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728740990000|2024-10-12 13:49:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728741000000|2024-10-12 13:50:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728741010000|2024-10-12 13:50:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728741020000|2024-10-12 13:50:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728741030000|2024-10-12 13:50:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728741040000|2024-10-12 13:50:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728741050000|2024-10-12 13:50:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|7
1728741060000|2024-10-12 13:51:00|48|47.7|48|47.7|48|47.7|47.97|47.67|9
1728741070000|2024-10-12 13:51:10|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|4
1728741080000|2024-10-12 13:51:20|48|47.7|48|47.7|48.01|47.71|47.99|47.69|4
1728741100000|2024-10-12 13:51:40|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|2
1728741110000|2024-10-12 13:51:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728741120000|2024-10-12 13:52:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728741130000|2024-10-12 13:52:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728741140000|2024-10-12 13:52:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728741160000|2024-10-12 13:52:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728741180000|2024-10-12 13:53:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1728741190000|2024-10-12 13:53:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728741200000|2024-10-12 13:53:20|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1728741210000|2024-10-12 13:53:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728741220000|2024-10-12 13:53:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728741230000|2024-10-12 13:53:50|48.04|47.74|48.03|47.73|48.04|47.74|48.01|47.71|4
1728741240000|2024-10-12 13:54:00|48.05|47.75|48.05|47.75|48.07|47.77|48.05|47.75|7
1728741250000|2024-10-12 13:54:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|5
1728741260000|2024-10-12 13:54:20|48.07|47.77|48.06|47.76|48.08|47.78|48.05|47.75|6
1728741270000|2024-10-12 13:54:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728741280000|2024-10-12 13:54:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728741290000|2024-10-12 13:54:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728741300000|2024-10-12 13:55:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728741310000|2024-10-12 13:55:10|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|5
1728741330000|2024-10-12 13:55:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728741340000|2024-10-12 13:55:40|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|6
1728741410000|2024-10-12 13:56:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728741420000|2024-10-12 13:57:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728741440000|2024-10-12 13:57:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728741450000|2024-10-12 13:57:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1728741480000|2024-10-12 13:58:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728741510000|2024-10-12 13:58:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728741520000|2024-10-12 13:58:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|6
1728741530000|2024-10-12 13:58:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|9
1728741540000|2024-10-12 13:59:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728741600000|2024-10-12 14:00:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|6
1728741620000|2024-10-12 14:00:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728741630000|2024-10-12 14:00:30|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728741670000|2024-10-12 14:01:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728741680000|2024-10-12 14:01:20|48.03|47.73|48|47.7|48.03|47.73|48|47.7|3
1728741690000|2024-10-12 14:01:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728741700000|2024-10-12 14:01:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728741710000|2024-10-12 14:01:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728741720000|2024-10-12 14:02:00|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728741730000|2024-10-12 14:02:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728741740000|2024-10-12 14:02:20|48.03|47.73|48.04|47.74|48.04|47.74|48.02|47.72|6
1728741750000|2024-10-12 14:02:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728741760000|2024-10-12 14:02:40|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|8
1728741770000|2024-10-12 14:02:50|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|21
1728741780000|2024-10-12 14:03:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728741790000|2024-10-12 14:03:10|48|47.7|47.99|47.69|48|47.7|47.98|47.68|4
1728741800000|2024-10-12 14:03:20|48|47.7|48|47.7|48|47.7|47.94|47.64|5
1728741810000|2024-10-12 14:03:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728741820000|2024-10-12 14:03:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728741830000|2024-10-12 14:03:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728741840000|2024-10-12 14:04:00|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728741850000|2024-10-12 14:04:10|47.99|47.69|47.98|47.68|48.01|47.71|47.98|47.68|6
1728741860000|2024-10-12 14:04:20|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728741870000|2024-10-12 14:04:30|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1728741890000|2024-10-12 14:04:50|47.96|47.66|47.96|47.66|47.98|47.68|47.96|47.66|5
1728741900000|2024-10-12 14:05:00|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|4
1728741910000|2024-10-12 14:05:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728741920000|2024-10-12 14:05:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728741930000|2024-10-12 14:05:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728741940000|2024-10-12 14:05:40|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1728741950000|2024-10-12 14:05:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728741970000|2024-10-12 14:06:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728741980000|2024-10-12 14:06:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728741990000|2024-10-12 14:06:30|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|2
1728742030000|2024-10-12 14:07:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728742040000|2024-10-12 14:07:20|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1728742050000|2024-10-12 14:07:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728742060000|2024-10-12 14:07:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1728742070000|2024-10-12 14:07:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728742080000|2024-10-12 14:08:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728742090000|2024-10-12 14:08:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728742100000|2024-10-12 14:08:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728742120000|2024-10-12 14:08:40|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728742130000|2024-10-12 14:08:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728742150000|2024-10-12 14:09:10|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1728742160000|2024-10-12 14:09:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728742170000|2024-10-12 14:09:30|48|47.7|48.03|47.73|48.03|47.73|48|47.7|3
1728742180000|2024-10-12 14:09:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728742190000|2024-10-12 14:09:50|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728742200000|2024-10-12 14:10:00|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|4
1728742210000|2024-10-12 14:10:10|48.09|47.79|48.05|47.75|48.09|47.79|48.05|47.75|4
1728742220000|2024-10-12 14:10:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728742230000|2024-10-12 14:10:30|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|4
1728742240000|2024-10-12 14:10:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728742250000|2024-10-12 14:10:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728742260000|2024-10-12 14:11:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|8
1728742280000|2024-10-12 14:11:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1728742320000|2024-10-12 14:12:00|48.06|47.76|48.02|47.72|48.06|47.76|48.02|47.72|5
1728742330000|2024-10-12 14:12:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728742350000|2024-10-12 14:12:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728742390000|2024-10-12 14:13:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728742420000|2024-10-12 14:13:40|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|7
1728742430000|2024-10-12 14:13:50|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|5
1728742440000|2024-10-12 14:14:00|48.09|47.79|48.1|47.8|48.11|47.81|48.08|47.78|10
1728742450000|2024-10-12 14:14:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728742460000|2024-10-12 14:14:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728742470000|2024-10-12 14:14:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728742480000|2024-10-12 14:14:40|48.12|47.82|48.14|47.84|48.14|47.84|48.11|47.81|3
1728742560000|2024-10-12 14:16:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728742570000|2024-10-12 14:16:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728742580000|2024-10-12 14:16:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728742590000|2024-10-12 14:16:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728742600000|2024-10-12 14:16:40|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|8
1728742610000|2024-10-12 14:16:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728742620000|2024-10-12 14:17:00|48.11|47.81|48.09|47.79|48.11|47.81|48.08|47.78|3
1728742630000|2024-10-12 14:17:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728742660000|2024-10-12 14:17:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728742670000|2024-10-12 14:17:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728742680000|2024-10-12 14:18:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728742730000|2024-10-12 14:18:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728742740000|2024-10-12 14:19:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1728742750000|2024-10-12 14:19:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728742760000|2024-10-12 14:19:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728742770000|2024-10-12 14:19:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728742780000|2024-10-12 14:19:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728742800000|2024-10-12 14:20:00|48.03|47.73|48|47.7|48.03|47.73|48|47.7|4
1728742810000|2024-10-12 14:20:10|48.01|47.71|48.05|47.75|48.07|47.77|48.01|47.71|7
1728742820000|2024-10-12 14:20:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728742830000|2024-10-12 14:20:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728742840000|2024-10-12 14:20:40|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|3
1728742860000|2024-10-12 14:21:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728742870000|2024-10-12 14:21:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728742880000|2024-10-12 14:21:20|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|4
1728742900000|2024-10-12 14:21:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728742930000|2024-10-12 14:22:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728742940000|2024-10-12 14:22:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728742950000|2024-10-12 14:22:30|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1728742960000|2024-10-12 14:22:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728742980000|2024-10-12 14:23:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|5
1728742990000|2024-10-12 14:23:10|48.04|47.74|48.03|47.73|48.04|47.74|47.99|47.69|6
1728743000000|2024-10-12 14:23:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728743010000|2024-10-12 14:23:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1728743020000|2024-10-12 14:23:40|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|4
1728743030000|2024-10-12 14:23:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728743050000|2024-10-12 14:24:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1728743070000|2024-10-12 14:24:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728743090000|2024-10-12 14:24:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728743110000|2024-10-12 14:25:10|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1728743150000|2024-10-12 14:25:50|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|6
1728743160000|2024-10-12 14:26:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728743170000|2024-10-12 14:26:10|48|47.7|48.05|47.75|48.05|47.75|48|47.7|5
1728743180000|2024-10-12 14:26:20|48.04|47.74|48.04|47.74|48.05|47.75|48.03|47.73|9
1728743190000|2024-10-12 14:26:30|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|5
1728743200000|2024-10-12 14:26:40|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|4
1728743210000|2024-10-12 14:26:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1728743220000|2024-10-12 14:27:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|8
1728743230000|2024-10-12 14:27:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728743250000|2024-10-12 14:27:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728743270000|2024-10-12 14:27:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728743280000|2024-10-12 14:28:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1728743290000|2024-10-12 14:28:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728743300000|2024-10-12 14:28:20|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728743310000|2024-10-12 14:28:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728743330000|2024-10-12 14:28:50|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728743340000|2024-10-12 14:29:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728743350000|2024-10-12 14:29:10|48.02|47.72|48|47.7|48.03|47.73|48|47.7|7
1728743380000|2024-10-12 14:29:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728743400000|2024-10-12 14:30:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728743450000|2024-10-12 14:30:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728743480000|2024-10-12 14:31:20|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1728743490000|2024-10-12 14:31:30|48.01|47.71|48.04|47.74|48.04|47.74|48.01|47.71|4
1728743520000|2024-10-12 14:32:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728743530000|2024-10-12 14:32:10|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728743540000|2024-10-12 14:32:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1728743560000|2024-10-12 14:32:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728743570000|2024-10-12 14:32:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728743580000|2024-10-12 14:33:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|11
1728743590000|2024-10-12 14:33:10|48.04|47.74|48.09|47.79|48.12|47.82|48.04|47.74|6
1728743600000|2024-10-12 14:33:20|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|8
1728743610000|2024-10-12 14:33:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728743620000|2024-10-12 14:33:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728743630000|2024-10-12 14:33:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728743640000|2024-10-12 14:34:00|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|3
1728743680000|2024-10-12 14:34:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728743690000|2024-10-12 14:34:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728743700000|2024-10-12 14:35:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728743710000|2024-10-12 14:35:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728743720000|2024-10-12 14:35:20|48.11|47.81|48.1|47.8|48.11|47.81|48.07|47.77|4
1728743730000|2024-10-12 14:35:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728743740000|2024-10-12 14:35:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728743750000|2024-10-12 14:35:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728743760000|2024-10-12 14:36:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728743770000|2024-10-12 14:36:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728743800000|2024-10-12 14:36:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728743810000|2024-10-12 14:36:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728743820000|2024-10-12 14:37:00|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|5
1728743830000|2024-10-12 14:37:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1728743840000|2024-10-12 14:37:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728743850000|2024-10-12 14:37:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728743860000|2024-10-12 14:37:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728743870000|2024-10-12 14:37:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728743880000|2024-10-12 14:38:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728743890000|2024-10-12 14:38:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728743900000|2024-10-12 14:38:20|48.09|47.79|48.1|47.8|48.1|47.8|48.07|47.77|8
1728743910000|2024-10-12 14:38:30|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|4
1728743920000|2024-10-12 14:38:40|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|5
1728743930000|2024-10-12 14:38:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|6
1728743940000|2024-10-12 14:39:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728743950000|2024-10-12 14:39:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728743960000|2024-10-12 14:39:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728743970000|2024-10-12 14:39:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728744000000|2024-10-12 14:40:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728744010000|2024-10-12 14:40:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728744020000|2024-10-12 14:40:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728744030000|2024-10-12 14:40:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1728744040000|2024-10-12 14:40:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728744060000|2024-10-12 14:41:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728744070000|2024-10-12 14:41:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728744080000|2024-10-12 14:41:20|48.09|47.79|48.08|47.78|48.11|47.81|48.08|47.78|4
1728744100000|2024-10-12 14:41:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728744130000|2024-10-12 14:42:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1728744160000|2024-10-12 14:42:40|48.07|47.77|48.14|47.84|48.14|47.84|48.07|47.77|7
1728744170000|2024-10-12 14:42:50|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1728744180000|2024-10-12 14:43:00|48.12|47.82|48.1|47.8|48.13|47.83|48.1|47.8|7
1728744210000|2024-10-12 14:43:30|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728744230000|2024-10-12 14:43:50|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1728744240000|2024-10-12 14:44:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728744250000|2024-10-12 14:44:10|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1728744260000|2024-10-12 14:44:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728744270000|2024-10-12 14:44:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728744280000|2024-10-12 14:44:40|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1728744290000|2024-10-12 14:44:50|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|6
1728744300000|2024-10-12 14:45:00|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|8
1728744310000|2024-10-12 14:45:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1728744320000|2024-10-12 14:45:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728744330000|2024-10-12 14:45:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1728744340000|2024-10-12 14:45:40|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|11
1728744350000|2024-10-12 14:45:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728744360000|2024-10-12 14:46:00|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|10
1728744370000|2024-10-12 14:46:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728744380000|2024-10-12 14:46:20|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|5
1728744400000|2024-10-12 14:46:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728744410000|2024-10-12 14:46:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728744430000|2024-10-12 14:47:10|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728744440000|2024-10-12 14:47:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1728744450000|2024-10-12 14:47:30|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|2
1728744460000|2024-10-12 14:47:40|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|5
1728744470000|2024-10-12 14:47:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|6
1728744480000|2024-10-12 14:48:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|6
1728744490000|2024-10-12 14:48:10|48.12|47.82|48.12|47.82|48.14|47.84|48.12|47.82|4
1728744500000|2024-10-12 14:48:20|48.13|47.83|48.13|47.83|48.13|47.83|48.11|47.81|7
1728744510000|2024-10-12 14:48:30|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|7
1728744520000|2024-10-12 14:48:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728744530000|2024-10-12 14:48:50|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1728744540000|2024-10-12 14:49:00|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728744550000|2024-10-12 14:49:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728744560000|2024-10-12 14:49:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728744570000|2024-10-12 14:49:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728744590000|2024-10-12 14:49:50|48.11|47.81|48.18|47.88|48.18|47.88|48.11|47.81|11
1728744600000|2024-10-12 14:50:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|8
1728744610000|2024-10-12 14:50:10|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|4
1728744620000|2024-10-12 14:50:20|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1728744630000|2024-10-12 14:50:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728744640000|2024-10-12 14:50:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728744650000|2024-10-12 14:50:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728744660000|2024-10-12 14:51:00|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|3
1728744670000|2024-10-12 14:51:10|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1728744680000|2024-10-12 14:51:20|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728744690000|2024-10-12 14:51:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1728744700000|2024-10-12 14:51:40|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|2
1728744720000|2024-10-12 14:52:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728744730000|2024-10-12 14:52:10|48.14|47.84|48.14|47.84|48.16|47.86|48.13|47.83|6
1728744740000|2024-10-12 14:52:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728744750000|2024-10-12 14:52:30|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|7
1728744760000|2024-10-12 14:52:40|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1728744770000|2024-10-12 14:52:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1728744780000|2024-10-12 14:53:00|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1728744790000|2024-10-12 14:53:10|48.15|47.85|48.15|47.85|48.17|47.87|48.15|47.85|7
1728744800000|2024-10-12 14:53:20|48.17|47.87|48.14|47.84|48.17|47.87|48.13|47.83|6
1728744810000|2024-10-12 14:53:30|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|7
1728744820000|2024-10-12 14:53:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|8
1728744830000|2024-10-12 14:53:50|48.12|47.82|48.11|47.81|48.13|47.83|48.1|47.8|8
1728744840000|2024-10-12 14:54:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728744850000|2024-10-12 14:54:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728744860000|2024-10-12 14:54:20|48.11|47.81|48.1|47.8|48.11|47.81|48.08|47.78|6
1728744870000|2024-10-12 14:54:30|48.09|47.79|48.11|47.81|48.12|47.82|48.09|47.79|5
1728744880000|2024-10-12 14:54:40|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|4
1728744890000|2024-10-12 14:54:50|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|10
1728744900000|2024-10-12 14:55:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1728744920000|2024-10-12 14:55:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728744930000|2024-10-12 14:55:30|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|4
1728744980000|2024-10-12 14:56:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728744990000|2024-10-12 14:56:30|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|2
1728745000000|2024-10-12 14:56:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1728745010000|2024-10-12 14:56:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728745020000|2024-10-12 14:57:00|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|6
1728745040000|2024-10-12 14:57:20|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|2
1728745050000|2024-10-12 14:57:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728745060000|2024-10-12 14:57:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728745070000|2024-10-12 14:57:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|4
1728745080000|2024-10-12 14:58:00|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|2
1728745090000|2024-10-12 14:58:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728745110000|2024-10-12 14:58:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728745120000|2024-10-12 14:58:40|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|6
1728745130000|2024-10-12 14:58:50|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|4
1728745140000|2024-10-12 14:59:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728745150000|2024-10-12 14:59:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728745180000|2024-10-12 14:59:40|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1728745200000|2024-10-12 15:00:00|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|5
1728745220000|2024-10-12 15:00:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728745230000|2024-10-12 15:00:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728745240000|2024-10-12 15:00:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1728745250000|2024-10-12 15:00:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728745260000|2024-10-12 15:01:00|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|5
1728745270000|2024-10-12 15:01:10|48.05|47.75|48.01|47.71|48.07|47.77|48.01|47.71|5
1728745280000|2024-10-12 15:01:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728745300000|2024-10-12 15:01:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|8
1728745310000|2024-10-12 15:01:50|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|6
1728745320000|2024-10-12 15:02:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728745330000|2024-10-12 15:02:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728745350000|2024-10-12 15:02:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728745360000|2024-10-12 15:02:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728745370000|2024-10-12 15:02:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728745380000|2024-10-12 15:03:00|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1728745390000|2024-10-12 15:03:10|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1728745400000|2024-10-12 15:03:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728745410000|2024-10-12 15:03:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728745420000|2024-10-12 15:03:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1728745430000|2024-10-12 15:03:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728745440000|2024-10-12 15:04:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728745450000|2024-10-12 15:04:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|9
1728745460000|2024-10-12 15:04:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728745490000|2024-10-12 15:04:50|48.1|47.8|48.1|47.8|48.11|47.81|48.08|47.78|6
1728745500000|2024-10-12 15:05:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728745520000|2024-10-12 15:05:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728745530000|2024-10-12 15:05:30|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|8
1728745540000|2024-10-12 15:05:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|8
1728745550000|2024-10-12 15:05:50|48.06|47.76|48.11|47.81|48.11|47.81|48.06|47.76|3
1728745560000|2024-10-12 15:06:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728745590000|2024-10-12 15:06:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728745600000|2024-10-12 15:06:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728745610000|2024-10-12 15:06:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728745620000|2024-10-12 15:07:00|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|5
1728745630000|2024-10-12 15:07:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|6
1728745640000|2024-10-12 15:07:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728745650000|2024-10-12 15:07:30|48.1|47.8|48.1|47.8|48.1|47.8|48.08|47.78|3
1728745660000|2024-10-12 15:07:40|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|4
1728745670000|2024-10-12 15:07:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1728745680000|2024-10-12 15:08:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|11
1728745700000|2024-10-12 15:08:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728745710000|2024-10-12 15:08:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728745730000|2024-10-12 15:08:50|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728745740000|2024-10-12 15:09:00|48.05|47.75|48.1|47.8|48.11|47.81|48.05|47.75|6
1728745770000|2024-10-12 15:09:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728745780000|2024-10-12 15:09:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728745790000|2024-10-12 15:09:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728745800000|2024-10-12 15:10:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728745810000|2024-10-12 15:10:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728745820000|2024-10-12 15:10:20|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1728745850000|2024-10-12 15:10:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728745860000|2024-10-12 15:11:00|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|6
1728745870000|2024-10-12 15:11:10|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1728745880000|2024-10-12 15:11:20|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|5
1728745890000|2024-10-12 15:11:30|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1728745900000|2024-10-12 15:11:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728745910000|2024-10-12 15:11:50|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|6
1728745920000|2024-10-12 15:12:00|48.13|47.83|48.09|47.79|48.13|47.83|48.09|47.79|4
1728745930000|2024-10-12 15:12:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728745950000|2024-10-12 15:12:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728745960000|2024-10-12 15:12:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728745970000|2024-10-12 15:12:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|9
1728745980000|2024-10-12 15:13:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728745990000|2024-10-12 15:13:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1728746000000|2024-10-12 15:13:20|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|4
1728746010000|2024-10-12 15:13:30|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|5
1728746020000|2024-10-12 15:13:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728746040000|2024-10-12 15:14:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728746050000|2024-10-12 15:14:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728746060000|2024-10-12 15:14:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728746110000|2024-10-12 15:15:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|5
1728746120000|2024-10-12 15:15:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728746130000|2024-10-12 15:15:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728746140000|2024-10-12 15:15:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728746160000|2024-10-12 15:16:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728746170000|2024-10-12 15:16:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728746190000|2024-10-12 15:16:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728746200000|2024-10-12 15:16:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728746210000|2024-10-12 15:16:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728746220000|2024-10-12 15:17:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728746230000|2024-10-12 15:17:10|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|5
1728746240000|2024-10-12 15:17:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|6
1728746250000|2024-10-12 15:17:30|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1728746260000|2024-10-12 15:17:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728746290000|2024-10-12 15:18:10|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|8
1728746300000|2024-10-12 15:18:20|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|5
1728746310000|2024-10-12 15:18:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728746320000|2024-10-12 15:18:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728746330000|2024-10-12 15:18:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728746350000|2024-10-12 15:19:10|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|4
1728746360000|2024-10-12 15:19:20|48.1|47.8|48.11|47.81|48.12|47.82|48.09|47.79|6
1728746370000|2024-10-12 15:19:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728746380000|2024-10-12 15:19:40|48.1|47.8|48.12|47.82|48.12|47.82|48.09|47.79|7
1728746390000|2024-10-12 15:19:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728746400000|2024-10-12 15:20:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728746410000|2024-10-12 15:20:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728746420000|2024-10-12 15:20:20|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|6
1728746430000|2024-10-12 15:20:30|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1728746440000|2024-10-12 15:20:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728746450000|2024-10-12 15:20:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728746460000|2024-10-12 15:21:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728746470000|2024-10-12 15:21:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728746490000|2024-10-12 15:21:30|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|6
1728746500000|2024-10-12 15:21:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1728746510000|2024-10-12 15:21:50|48.1|47.8|48.1|47.8|48.11|47.81|48.06|47.76|5
1728746520000|2024-10-12 15:22:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746530000|2024-10-12 15:22:10|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|3
1728746540000|2024-10-12 15:22:20|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|5
1728746550000|2024-10-12 15:22:30|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|5
1728746560000|2024-10-12 15:22:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728746570000|2024-10-12 15:22:50|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|5
1728746590000|2024-10-12 15:23:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|13
1728746600000|2024-10-12 15:23:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728746620000|2024-10-12 15:23:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1728746630000|2024-10-12 15:23:50|48.06|47.76|48.08|47.78|48.09|47.79|48.06|47.76|4
1728746640000|2024-10-12 15:24:00|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|4
1728746650000|2024-10-12 15:24:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728746670000|2024-10-12 15:24:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746680000|2024-10-12 15:24:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746700000|2024-10-12 15:25:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746710000|2024-10-12 15:25:10|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|4
1728746720000|2024-10-12 15:25:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|6
1728746730000|2024-10-12 15:25:30|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|5
1728746740000|2024-10-12 15:25:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728746760000|2024-10-12 15:26:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|8
1728746770000|2024-10-12 15:26:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728746780000|2024-10-12 15:26:20|48.06|47.76|48.09|47.79|48.09|47.79|48.05|47.75|5
1728746790000|2024-10-12 15:26:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728746800000|2024-10-12 15:26:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728746810000|2024-10-12 15:26:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728746830000|2024-10-12 15:27:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1728746840000|2024-10-12 15:27:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728746850000|2024-10-12 15:27:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728746860000|2024-10-12 15:27:40|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|3
1728746870000|2024-10-12 15:27:50|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|4
1728746880000|2024-10-12 15:28:00|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728746890000|2024-10-12 15:28:10|48.09|47.79|48.09|47.79|48.09|47.79|48.07|47.77|6
1728746900000|2024-10-12 15:28:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728746910000|2024-10-12 15:28:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|8
1728746920000|2024-10-12 15:28:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728746930000|2024-10-12 15:28:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746950000|2024-10-12 15:29:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728746960000|2024-10-12 15:29:20|48.09|47.79|48.1|47.8|48.1|47.8|48.05|47.75|6
1728746970000|2024-10-12 15:29:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728747000000|2024-10-12 15:30:00|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|5
1728747010000|2024-10-12 15:30:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728747020000|2024-10-12 15:30:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1728747030000|2024-10-12 15:30:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728747040000|2024-10-12 15:30:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728747050000|2024-10-12 15:30:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728747070000|2024-10-12 15:31:10|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1728747080000|2024-10-12 15:31:20|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|7
1728747090000|2024-10-12 15:31:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728747110000|2024-10-12 15:31:50|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|9
1728747120000|2024-10-12 15:32:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1728747140000|2024-10-12 15:32:20|48.12|47.82|48.09|47.79|48.12|47.82|48.08|47.78|6
1728747150000|2024-10-12 15:32:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728747180000|2024-10-12 15:33:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728747240000|2024-10-12 15:34:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728747250000|2024-10-12 15:34:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728747300000|2024-10-12 15:35:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728747310000|2024-10-12 15:35:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728747330000|2024-10-12 15:35:30|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|2
1728747370000|2024-10-12 15:36:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728747380000|2024-10-12 15:36:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728747390000|2024-10-12 15:36:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1728747400000|2024-10-12 15:36:40|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|6
1728747420000|2024-10-12 15:37:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728747440000|2024-10-12 15:37:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|7
1728747450000|2024-10-12 15:37:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728747460000|2024-10-12 15:37:40|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1728747470000|2024-10-12 15:37:50|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1728747480000|2024-10-12 15:38:00|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|4
1728747490000|2024-10-12 15:38:10|48.13|47.83|48.19|47.89|48.2|47.9|48.13|47.83|13
1728747500000|2024-10-12 15:38:20|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|4
1728747530000|2024-10-12 15:38:50|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1728747540000|2024-10-12 15:39:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1728747550000|2024-10-12 15:39:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|7
1728747560000|2024-10-12 15:39:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728747570000|2024-10-12 15:39:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728747580000|2024-10-12 15:39:40|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|3
1728747590000|2024-10-12 15:39:50|48.15|47.85|48.11|47.81|48.16|47.86|48.11|47.81|5
1728747600000|2024-10-12 15:40:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728747610000|2024-10-12 15:40:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728747620000|2024-10-12 15:40:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728747640000|2024-10-12 15:40:40|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|9
1728747650000|2024-10-12 15:40:50|48.14|47.84|48.13|47.83|48.14|47.84|48.11|47.81|5
1728747660000|2024-10-12 15:41:00|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|4
1728747670000|2024-10-12 15:41:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1728747680000|2024-10-12 15:41:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728747690000|2024-10-12 15:41:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728747700000|2024-10-12 15:41:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728747710000|2024-10-12 15:41:50|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1728747720000|2024-10-12 15:42:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728747730000|2024-10-12 15:42:10|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|6
1728747740000|2024-10-12 15:42:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|5
1728747750000|2024-10-12 15:42:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728747760000|2024-10-12 15:42:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728747770000|2024-10-12 15:42:50|48.09|47.79|48.06|47.76|48.1|47.8|48.06|47.76|11
1728747780000|2024-10-12 15:43:00|48.04|47.74|48.05|47.75|48.07|47.77|48.04|47.74|4
1728747800000|2024-10-12 15:43:20|48.07|47.77|48.07|47.77|48.09|47.79|48.07|47.77|8
1728747810000|2024-10-12 15:43:30|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|6
1728747820000|2024-10-12 15:43:40|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|3
1728747830000|2024-10-12 15:43:50|48.01|47.71|48.06|47.76|48.06|47.76|48.01|47.71|5
1728747840000|2024-10-12 15:44:00|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|2
1728747860000|2024-10-12 15:44:20|48.07|47.77|48.07|47.77|48.07|47.77|48.05|47.75|7
1728747870000|2024-10-12 15:44:30|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|6
1728747880000|2024-10-12 15:44:40|48.04|47.74|48.03|47.73|48.06|47.76|48.03|47.73|6
1728747890000|2024-10-12 15:44:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|6
1728747900000|2024-10-12 15:45:00|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|4
1728747910000|2024-10-12 15:45:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728747920000|2024-10-12 15:45:20|48.04|47.74|48.05|47.75|48.05|47.75|48.03|47.73|6
1728747930000|2024-10-12 15:45:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728747940000|2024-10-12 15:45:40|48.06|47.76|48.03|47.73|48.06|47.76|48.03|47.73|4
1728747960000|2024-10-12 15:46:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728747970000|2024-10-12 15:46:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728747990000|2024-10-12 15:46:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728748000000|2024-10-12 15:46:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728748010000|2024-10-12 15:46:50|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|3
1728748020000|2024-10-12 15:47:00|48.05|47.75|48.03|47.73|48.05|47.75|48.02|47.72|5
1728748030000|2024-10-12 15:47:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728748040000|2024-10-12 15:47:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728748050000|2024-10-12 15:47:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728748060000|2024-10-12 15:47:40|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|7
1728748080000|2024-10-12 15:48:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1728748090000|2024-10-12 15:48:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1728748100000|2024-10-12 15:48:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728748110000|2024-10-12 15:48:30|48.02|47.72|48.04|47.74|48.05|47.75|48.02|47.72|5
1728748120000|2024-10-12 15:48:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|5
1728748130000|2024-10-12 15:48:50|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|7
1728748140000|2024-10-12 15:49:00|48.01|47.71|48.04|47.74|48.04|47.74|48.01|47.71|8
1728748150000|2024-10-12 15:49:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1728748170000|2024-10-12 15:49:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728748190000|2024-10-12 15:49:50|48.04|47.74|48|47.7|48.04|47.74|48|47.7|3
1728748200000|2024-10-12 15:50:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728748210000|2024-10-12 15:50:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728748220000|2024-10-12 15:50:20|48|47.7|47.98|47.68|48|47.7|47.98|47.68|5
1728748230000|2024-10-12 15:50:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728748240000|2024-10-12 15:50:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1728748250000|2024-10-12 15:50:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1728748260000|2024-10-12 15:51:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728748270000|2024-10-12 15:51:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728748320000|2024-10-12 15:52:00|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|5
1728748330000|2024-10-12 15:52:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728748340000|2024-10-12 15:52:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1728748350000|2024-10-12 15:52:30|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|5
1728748360000|2024-10-12 15:52:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728748370000|2024-10-12 15:52:50|48.01|47.71|48.02|47.72|48.02|47.72|47.98|47.68|4
1728748380000|2024-10-12 15:53:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728748400000|2024-10-12 15:53:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1728748410000|2024-10-12 15:53:30|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1728748420000|2024-10-12 15:53:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728748430000|2024-10-12 15:53:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728748440000|2024-10-12 15:54:00|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1728748450000|2024-10-12 15:54:10|48.01|47.71|48|47.7|48.01|47.71|47.99|47.69|3
1728748460000|2024-10-12 15:54:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728748510000|2024-10-12 15:55:10|47.99|47.69|48|47.7|48.01|47.71|47.98|47.68|5
1728748520000|2024-10-12 15:55:20|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|5
1728748530000|2024-10-12 15:55:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728748540000|2024-10-12 15:55:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1728748550000|2024-10-12 15:55:50|48.01|47.71|47.96|47.66|48.02|47.72|47.96|47.66|10
1728748560000|2024-10-12 15:56:00|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|5
1728748570000|2024-10-12 15:56:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728748600000|2024-10-12 15:56:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728748620000|2024-10-12 15:57:00|47.99|47.69|48.01|47.71|48.01|47.71|47.98|47.68|7
1728748630000|2024-10-12 15:57:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1728748660000|2024-10-12 15:57:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728748670000|2024-10-12 15:57:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728748680000|2024-10-12 15:58:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728748690000|2024-10-12 15:58:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728748700000|2024-10-12 15:58:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728748720000|2024-10-12 15:58:40|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728748740000|2024-10-12 15:59:00|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|2
1728748750000|2024-10-12 15:59:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728748780000|2024-10-12 15:59:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|5
1728748790000|2024-10-12 15:59:50|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728748800000|2024-10-12 16:00:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1728748810000|2024-10-12 16:00:10|48.06|47.76|48.07|47.77|48.08|47.78|48.06|47.76|3
1728748820000|2024-10-12 16:00:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1728748830000|2024-10-12 16:00:30|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|6
1728748840000|2024-10-12 16:00:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|8
1728748860000|2024-10-12 16:01:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|7
1728748870000|2024-10-12 16:01:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728748880000|2024-10-12 16:01:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728748890000|2024-10-12 16:01:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1728748900000|2024-10-12 16:01:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|6
1728748910000|2024-10-12 16:01:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728748920000|2024-10-12 16:02:00|48.09|47.79|48.1|47.8|48.12|47.82|48.09|47.79|6
1728748930000|2024-10-12 16:02:10|48.08|47.78|48.1|47.8|48.1|47.8|48.07|47.77|6
1728748940000|2024-10-12 16:02:20|48.11|47.81|48.11|47.81|48.13|47.83|48.11|47.81|7
1728748950000|2024-10-12 16:02:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728748980000|2024-10-12 16:03:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728748990000|2024-10-12 16:03:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728749000000|2024-10-12 16:03:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1728749010000|2024-10-12 16:03:30|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1728749020000|2024-10-12 16:03:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728749040000|2024-10-12 16:04:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728749070000|2024-10-12 16:04:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728749080000|2024-10-12 16:04:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728749090000|2024-10-12 16:04:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728749100000|2024-10-12 16:05:00|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|6
1728749120000|2024-10-12 16:05:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728749130000|2024-10-12 16:05:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728749150000|2024-10-12 16:05:50|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|7
1728749160000|2024-10-12 16:06:00|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|8
1728749170000|2024-10-12 16:06:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|8
1728749180000|2024-10-12 16:06:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|9
1728749200000|2024-10-12 16:06:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728749210000|2024-10-12 16:06:50|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|6
1728749230000|2024-10-12 16:07:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728749240000|2024-10-12 16:07:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728749250000|2024-10-12 16:07:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728749260000|2024-10-12 16:07:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728749350000|2024-10-12 16:09:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728749360000|2024-10-12 16:09:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728749370000|2024-10-12 16:09:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728749420000|2024-10-12 16:10:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728749450000|2024-10-12 16:10:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728749460000|2024-10-12 16:11:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728749530000|2024-10-12 16:12:10|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1728749540000|2024-10-12 16:12:20|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|5
1728749550000|2024-10-12 16:12:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728749570000|2024-10-12 16:12:50|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|13
1728749580000|2024-10-12 16:13:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|6
1728749590000|2024-10-12 16:13:10|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|6
1728749600000|2024-10-12 16:13:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1728749610000|2024-10-12 16:13:30|48.22|47.92|48.2|47.9|48.22|47.92|48.16|47.86|7
1728749620000|2024-10-12 16:13:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|7
1728749630000|2024-10-12 16:13:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1728749640000|2024-10-12 16:14:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728749650000|2024-10-12 16:14:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1728749660000|2024-10-12 16:14:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|5
1728749670000|2024-10-12 16:14:30|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1728749690000|2024-10-12 16:14:50|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1728749700000|2024-10-12 16:15:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728749710000|2024-10-12 16:15:10|48.22|47.92|48.22|47.92|48.23|47.93|48.21|47.91|6
1728749720000|2024-10-12 16:15:20|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|9
1728749730000|2024-10-12 16:15:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1728749770000|2024-10-12 16:16:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728749790000|2024-10-12 16:16:30|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|4
1728749800000|2024-10-12 16:16:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728749820000|2024-10-12 16:17:00|48.16|47.86|48.2|47.9|48.21|47.91|48.16|47.86|5
1728749830000|2024-10-12 16:17:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1728749850000|2024-10-12 16:17:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|8
1728749860000|2024-10-12 16:17:40|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|10
1728749890000|2024-10-12 16:18:10|48.19|47.89|48.15|47.85|48.19|47.89|48.15|47.85|3
1728749920000|2024-10-12 16:18:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728749930000|2024-10-12 16:18:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728749940000|2024-10-12 16:19:00|48.17|47.87|48.16|47.86|48.18|47.88|48.15|47.85|5
1728749950000|2024-10-12 16:19:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1728749960000|2024-10-12 16:19:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1728749980000|2024-10-12 16:19:40|48.15|47.85|48.19|47.89|48.19|47.89|48.15|47.85|2
1728749990000|2024-10-12 16:19:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1728750000000|2024-10-12 16:20:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1728750010000|2024-10-12 16:20:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728750030000|2024-10-12 16:20:30|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1728750040000|2024-10-12 16:20:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728750050000|2024-10-12 16:20:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728750060000|2024-10-12 16:21:00|48.13|47.83|48.13|47.83|48.15|47.85|48.13|47.83|8
1728750070000|2024-10-12 16:21:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728750080000|2024-10-12 16:21:20|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|2
1728750090000|2024-10-12 16:21:30|48.16|47.86|48.15|47.85|48.16|47.86|48.14|47.84|3
1728750100000|2024-10-12 16:21:40|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728750110000|2024-10-12 16:21:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1728750120000|2024-10-12 16:22:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728750140000|2024-10-12 16:22:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1728750150000|2024-10-12 16:22:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728750170000|2024-10-12 16:22:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728750200000|2024-10-12 16:23:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|8
1728750210000|2024-10-12 16:23:30|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|7
1728750220000|2024-10-12 16:23:40|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|2
1728750230000|2024-10-12 16:23:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728750240000|2024-10-12 16:24:00|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|9
1728750250000|2024-10-12 16:24:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750260000|2024-10-12 16:24:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750270000|2024-10-12 16:24:30|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|4
1728750310000|2024-10-12 16:25:10|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|7
1728750320000|2024-10-12 16:25:20|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|10
1728750330000|2024-10-12 16:25:30|48.12|47.82|48.12|47.82|48.12|47.82|48.1|47.8|6
1728750340000|2024-10-12 16:25:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728750350000|2024-10-12 16:25:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|6
1728750360000|2024-10-12 16:26:00|48.09|47.79|48.1|47.8|48.11|47.81|48.09|47.79|3
1728750380000|2024-10-12 16:26:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728750390000|2024-10-12 16:26:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728750400000|2024-10-12 16:26:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1728750420000|2024-10-12 16:27:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728750430000|2024-10-12 16:27:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728750440000|2024-10-12 16:27:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728750450000|2024-10-12 16:27:30|48.11|47.81|48.11|47.81|48.11|47.81|48.09|47.79|6
1728750460000|2024-10-12 16:27:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728750480000|2024-10-12 16:28:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728750490000|2024-10-12 16:28:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728750500000|2024-10-12 16:28:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728750520000|2024-10-12 16:28:40|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728750530000|2024-10-12 16:28:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728750550000|2024-10-12 16:29:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728750560000|2024-10-12 16:29:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728750580000|2024-10-12 16:29:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728750590000|2024-10-12 16:29:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728750600000|2024-10-12 16:30:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|8
1728750610000|2024-10-12 16:30:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1728750630000|2024-10-12 16:30:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728750640000|2024-10-12 16:30:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|8
1728750650000|2024-10-12 16:30:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728750660000|2024-10-12 16:31:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1728750670000|2024-10-12 16:31:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728750680000|2024-10-12 16:31:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728750690000|2024-10-12 16:31:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|9
1728750700000|2024-10-12 16:31:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|8
1728750710000|2024-10-12 16:31:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728750720000|2024-10-12 16:32:00|48.13|47.83|48.1|47.8|48.14|47.84|48.09|47.79|8
1728750730000|2024-10-12 16:32:10|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|4
1728750740000|2024-10-12 16:32:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728750750000|2024-10-12 16:32:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728750760000|2024-10-12 16:32:40|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1728750770000|2024-10-12 16:32:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1728750780000|2024-10-12 16:33:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750790000|2024-10-12 16:33:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728750800000|2024-10-12 16:33:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728750820000|2024-10-12 16:33:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750830000|2024-10-12 16:33:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|6
1728750890000|2024-10-12 16:34:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750900000|2024-10-12 16:35:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728750910000|2024-10-12 16:35:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728750940000|2024-10-12 16:35:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728750950000|2024-10-12 16:35:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728750960000|2024-10-12 16:36:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1728750970000|2024-10-12 16:36:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728750990000|2024-10-12 16:36:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1728751010000|2024-10-12 16:36:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728751020000|2024-10-12 16:37:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728751080000|2024-10-12 16:38:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728751090000|2024-10-12 16:38:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728751120000|2024-10-12 16:38:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728751150000|2024-10-12 16:39:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728751170000|2024-10-12 16:39:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728751180000|2024-10-12 16:39:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728751190000|2024-10-12 16:39:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728751200000|2024-10-12 16:40:00|48.09|47.79|48.09|47.79|48.09|47.79|48.07|47.77|3
1728751210000|2024-10-12 16:40:10|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1728751220000|2024-10-12 16:40:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728751230000|2024-10-12 16:40:30|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|6
1728751240000|2024-10-12 16:40:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728751250000|2024-10-12 16:40:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728751280000|2024-10-12 16:41:20|48.07|47.77|48.07|47.77|48.07|47.77|48.05|47.75|3
1728751290000|2024-10-12 16:41:30|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|2
1728751300000|2024-10-12 16:41:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728751310000|2024-10-12 16:41:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728751320000|2024-10-12 16:42:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|6
1728751340000|2024-10-12 16:42:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|8
1728751350000|2024-10-12 16:42:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728751360000|2024-10-12 16:42:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728751380000|2024-10-12 16:43:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728751390000|2024-10-12 16:43:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1728751400000|2024-10-12 16:43:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728751420000|2024-10-12 16:43:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728751430000|2024-10-12 16:43:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728751440000|2024-10-12 16:44:00|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1728751450000|2024-10-12 16:44:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728751480000|2024-10-12 16:44:40|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728751490000|2024-10-12 16:44:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728751500000|2024-10-12 16:45:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728751510000|2024-10-12 16:45:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1728751530000|2024-10-12 16:45:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728751640000|2024-10-12 16:47:20|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|2
1728751730000|2024-10-12 16:48:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728751840000|2024-10-12 16:50:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728751870000|2024-10-12 16:51:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728751880000|2024-10-12 16:51:20|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|10
1728751890000|2024-10-12 16:51:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728751920000|2024-10-12 16:52:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728751930000|2024-10-12 16:52:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728751960000|2024-10-12 16:52:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728752000000|2024-10-12 16:53:20|48.07|47.77|48.04|47.74|48.08|47.78|48.04|47.74|3
1728752010000|2024-10-12 16:53:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728752080000|2024-10-12 16:54:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728752090000|2024-10-12 16:54:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|9
1728752100000|2024-10-12 16:55:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728752190000|2024-10-12 16:56:30|48.05|47.75|48.09|47.79|48.09|47.79|48.05|47.75|2
1728752230000|2024-10-12 16:57:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728752260000|2024-10-12 16:57:40|48.09|47.79|48.05|47.75|48.09|47.79|48.04|47.74|3
1728752310000|2024-10-12 16:58:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728752320000|2024-10-12 16:58:40|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1728752330000|2024-10-12 16:58:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728752340000|2024-10-12 16:59:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728752360000|2024-10-12 16:59:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728752370000|2024-10-12 16:59:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728752380000|2024-10-12 16:59:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728752390000|2024-10-12 16:59:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728752400000|2024-10-12 17:00:00|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|8
1728752410000|2024-10-12 17:00:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1728752440000|2024-10-12 17:00:40|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|3
1728752450000|2024-10-12 17:00:50|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|4
1728752470000|2024-10-12 17:01:10|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1728752480000|2024-10-12 17:01:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728752490000|2024-10-12 17:01:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728752520000|2024-10-12 17:02:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728752530000|2024-10-12 17:02:10|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|4
1728752550000|2024-10-12 17:02:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728752610000|2024-10-12 17:03:30|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728752630000|2024-10-12 17:03:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728752640000|2024-10-12 17:04:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728752650000|2024-10-12 17:04:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728752680000|2024-10-12 17:04:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|10
1728752690000|2024-10-12 17:04:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728752700000|2024-10-12 17:05:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728752720000|2024-10-12 17:05:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728752740000|2024-10-12 17:05:40|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|2
1728752760000|2024-10-12 17:06:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728752770000|2024-10-12 17:06:10|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|9
1728752780000|2024-10-12 17:06:20|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|5
1728752790000|2024-10-12 17:06:30|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728752800000|2024-10-12 17:06:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728752810000|2024-10-12 17:06:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1728752820000|2024-10-12 17:07:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1728752830000|2024-10-12 17:07:10|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728752850000|2024-10-12 17:07:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728752860000|2024-10-12 17:07:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1728752870000|2024-10-12 17:07:50|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728752880000|2024-10-12 17:08:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728752890000|2024-10-12 17:08:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728752910000|2024-10-12 17:08:30|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|4
1728752920000|2024-10-12 17:08:40|48.04|47.74|48.01|47.71|48.05|47.75|48|47.7|13
1728752930000|2024-10-12 17:08:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728752940000|2024-10-12 17:09:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728752950000|2024-10-12 17:09:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728752970000|2024-10-12 17:09:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728752990000|2024-10-12 17:09:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728753000000|2024-10-12 17:10:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728753020000|2024-10-12 17:10:20|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|4
1728753060000|2024-10-12 17:11:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1728753070000|2024-10-12 17:11:10|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728753090000|2024-10-12 17:11:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728753100000|2024-10-12 17:11:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728753110000|2024-10-12 17:11:50|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|4
1728753120000|2024-10-12 17:12:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1728753130000|2024-10-12 17:12:10|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728753170000|2024-10-12 17:12:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728753180000|2024-10-12 17:13:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728753190000|2024-10-12 17:13:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728753210000|2024-10-12 17:13:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728753220000|2024-10-12 17:13:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728753230000|2024-10-12 17:13:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728753250000|2024-10-12 17:14:10|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1728753270000|2024-10-12 17:14:30|48.06|47.76|48.07|47.77|48.08|47.78|48.05|47.75|9
1728753280000|2024-10-12 17:14:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|5
1728753290000|2024-10-12 17:14:50|48.07|47.77|48.07|47.77|48.07|47.77|48.04|47.74|3
1728753300000|2024-10-12 17:15:00|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|11
1728753310000|2024-10-12 17:15:10|48.09|47.79|48.08|47.78|48.1|47.8|48.08|47.78|8
1728753320000|2024-10-12 17:15:20|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|3
1728753330000|2024-10-12 17:15:30|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|3
1728753340000|2024-10-12 17:15:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728753350000|2024-10-12 17:15:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728753360000|2024-10-12 17:16:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1728753370000|2024-10-12 17:16:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|5
1728753390000|2024-10-12 17:16:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1728753400000|2024-10-12 17:16:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|6
1728753410000|2024-10-12 17:16:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1728753420000|2024-10-12 17:17:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728753430000|2024-10-12 17:17:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728753440000|2024-10-12 17:17:20|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728753470000|2024-10-12 17:17:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728753480000|2024-10-12 17:18:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1728753490000|2024-10-12 17:18:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728753500000|2024-10-12 17:18:20|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|6
1728753510000|2024-10-12 17:18:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1728753580000|2024-10-12 17:19:40|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728753600000|2024-10-12 17:20:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1728753610000|2024-10-12 17:20:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1728753630000|2024-10-12 17:20:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728753680000|2024-10-12 17:21:20|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|5
1728753690000|2024-10-12 17:21:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728753760000|2024-10-12 17:22:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1728753770000|2024-10-12 17:22:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|7
1728753780000|2024-10-12 17:23:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|8
1728753820000|2024-10-12 17:23:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728753830000|2024-10-12 17:23:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728753850000|2024-10-12 17:24:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1728753880000|2024-10-12 17:24:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728753890000|2024-10-12 17:24:50|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|3
1728753940000|2024-10-12 17:25:40|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|5
1728753960000|2024-10-12 17:26:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|2
1728754010000|2024-10-12 17:26:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728754020000|2024-10-12 17:27:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728754030000|2024-10-12 17:27:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1728754040000|2024-10-12 17:27:20|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728754050000|2024-10-12 17:27:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728754070000|2024-10-12 17:27:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728754080000|2024-10-12 17:28:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728754090000|2024-10-12 17:28:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728754110000|2024-10-12 17:28:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728754130000|2024-10-12 17:28:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728754180000|2024-10-12 17:29:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728754190000|2024-10-12 17:29:50|48.11|47.81|48.12|47.82|48.12|47.82|48.08|47.78|5
1728754220000|2024-10-12 17:30:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728754250000|2024-10-12 17:30:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728754260000|2024-10-12 17:31:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728754270000|2024-10-12 17:31:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728754310000|2024-10-12 17:31:50|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|5
1728754360000|2024-10-12 17:32:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728754410000|2024-10-12 17:33:30|48.04|47.74|48.09|47.79|48.09|47.79|48.04|47.74|2
1728754420000|2024-10-12 17:33:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728754430000|2024-10-12 17:33:50|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728754440000|2024-10-12 17:34:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728754450000|2024-10-12 17:34:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728754490000|2024-10-12 17:34:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728754500000|2024-10-12 17:35:00|48.06|47.76|48.06|47.76|48.06|47.76|48.04|47.74|5
1728754510000|2024-10-12 17:35:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728754520000|2024-10-12 17:35:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728754550000|2024-10-12 17:35:50|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1728754570000|2024-10-12 17:36:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728754580000|2024-10-12 17:36:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|6
1728754590000|2024-10-12 17:36:30|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728754600000|2024-10-12 17:36:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728754620000|2024-10-12 17:37:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728754630000|2024-10-12 17:37:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1728754650000|2024-10-12 17:37:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728754660000|2024-10-12 17:37:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728754670000|2024-10-12 17:37:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728754690000|2024-10-12 17:38:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728754720000|2024-10-12 17:38:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1728754780000|2024-10-12 17:39:40|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728754840000|2024-10-12 17:40:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728754860000|2024-10-12 17:41:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728754890000|2024-10-12 17:41:30|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1728754920000|2024-10-12 17:42:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1728754930000|2024-10-12 17:42:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728754940000|2024-10-12 17:42:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728754960000|2024-10-12 17:42:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728754970000|2024-10-12 17:42:50|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|2
1728754980000|2024-10-12 17:43:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728755020000|2024-10-12 17:43:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728755030000|2024-10-12 17:43:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728755040000|2024-10-12 17:44:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728755050000|2024-10-12 17:44:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728755080000|2024-10-12 17:44:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728755090000|2024-10-12 17:44:50|48.05|47.75|48.08|47.78|48.08|47.78|48.05|47.75|7
1728755100000|2024-10-12 17:45:00|48.07|47.77|48.09|47.79|48.11|47.81|48.07|47.77|9
1728755110000|2024-10-12 17:45:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728755130000|2024-10-12 17:45:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728755140000|2024-10-12 17:45:40|48.07|47.77|48.04|47.74|48.07|47.77|48.04|47.74|3
1728755160000|2024-10-12 17:46:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728755170000|2024-10-12 17:46:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1728755180000|2024-10-12 17:46:20|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|8
1728755190000|2024-10-12 17:46:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728755200000|2024-10-12 17:46:40|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|4
1728755210000|2024-10-12 17:46:50|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728755220000|2024-10-12 17:47:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|7
1728755230000|2024-10-12 17:47:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728755240000|2024-10-12 17:47:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1728755250000|2024-10-12 17:47:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728755280000|2024-10-12 17:48:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728755290000|2024-10-12 17:48:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728755310000|2024-10-12 17:48:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1728755320000|2024-10-12 17:48:40|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|9
1728755330000|2024-10-12 17:48:50|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|7
1728755410000|2024-10-12 17:50:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728755420000|2024-10-12 17:50:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728755430000|2024-10-12 17:50:30|48.08|47.78|48.03|47.73|48.09|47.79|48.03|47.73|4
1728755460000|2024-10-12 17:51:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|10
1728755470000|2024-10-12 17:51:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728755500000|2024-10-12 17:51:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1728755680000|2024-10-12 17:54:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728755740000|2024-10-12 17:55:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728755750000|2024-10-12 17:55:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728755760000|2024-10-12 17:56:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728755770000|2024-10-12 17:56:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1728755800000|2024-10-12 17:56:40|48.05|47.75|48.09|47.79|48.09|47.79|48.05|47.75|2
1728755860000|2024-10-12 17:57:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728755870000|2024-10-12 17:57:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728755900000|2024-10-12 17:58:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728755960000|2024-10-12 17:59:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728755980000|2024-10-12 17:59:40|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|5
1728756000000|2024-10-12 18:00:00|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|4
1728756010000|2024-10-12 18:00:10|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|5
1728756040000|2024-10-12 18:00:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728756050000|2024-10-12 18:00:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1728756060000|2024-10-12 18:01:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1728756080000|2024-10-12 18:01:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728756090000|2024-10-12 18:01:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728756100000|2024-10-12 18:01:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728756110000|2024-10-12 18:01:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728756120000|2024-10-12 18:02:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728756130000|2024-10-12 18:02:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728756140000|2024-10-12 18:02:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728756160000|2024-10-12 18:02:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728756180000|2024-10-12 18:03:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1728756190000|2024-10-12 18:03:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728756210000|2024-10-12 18:03:30|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728756220000|2024-10-12 18:03:40|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|9
1728756240000|2024-10-12 18:04:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728756250000|2024-10-12 18:04:10|48.05|47.75|48.04|47.74|48.05|47.75|48.03|47.73|3
1728756260000|2024-10-12 18:04:20|48.03|47.73|48.02|47.72|48.03|47.73|48.01|47.71|6
1728756270000|2024-10-12 18:04:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728756280000|2024-10-12 18:04:40|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|6
1728756300000|2024-10-12 18:05:00|48|47.7|48.03|47.73|48.04|47.74|48|47.7|11
1728756310000|2024-10-12 18:05:10|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728756320000|2024-10-12 18:05:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728756350000|2024-10-12 18:05:50|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|5
1728756360000|2024-10-12 18:06:00|48.05|47.75|48.05|47.75|48.07|47.77|48.05|47.75|9
1728756370000|2024-10-12 18:06:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728756380000|2024-10-12 18:06:20|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|7
1728756390000|2024-10-12 18:06:30|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|7
1728756400000|2024-10-12 18:06:40|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|13
1728756410000|2024-10-12 18:06:50|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1728756420000|2024-10-12 18:07:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|8
1728756430000|2024-10-12 18:07:10|48.04|47.74|48.06|47.76|48.07|47.77|48.04|47.74|4
1728756440000|2024-10-12 18:07:20|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1728756450000|2024-10-12 18:07:30|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|6
1728756460000|2024-10-12 18:07:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728756470000|2024-10-12 18:07:50|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1728756480000|2024-10-12 18:08:00|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1728756500000|2024-10-12 18:08:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1728756520000|2024-10-12 18:08:40|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728756530000|2024-10-12 18:08:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1728756540000|2024-10-12 18:09:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|9
1728756550000|2024-10-12 18:09:10|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1728756560000|2024-10-12 18:09:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728756570000|2024-10-12 18:09:30|47.99|47.69|47.96|47.66|48|47.7|47.96|47.66|3
1728756580000|2024-10-12 18:09:40|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|4
1728756600000|2024-10-12 18:10:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1728756610000|2024-10-12 18:10:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728756650000|2024-10-12 18:10:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728756660000|2024-10-12 18:11:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728756680000|2024-10-12 18:11:20|47.98|47.68|47.96|47.66|47.98|47.68|47.95|47.65|3
1728756690000|2024-10-12 18:11:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728756700000|2024-10-12 18:11:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728756710000|2024-10-12 18:11:50|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|4
1728756730000|2024-10-12 18:12:10|47.96|47.66|47.98|47.68|47.99|47.69|47.95|47.65|8
1728756740000|2024-10-12 18:12:20|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|9
1728756750000|2024-10-12 18:12:30|47.95|47.65|47.95|47.65|47.98|47.68|47.94|47.64|6
1728756760000|2024-10-12 18:12:40|47.91|47.61|47.95|47.65|47.95|47.65|47.9|47.6|3
1728756770000|2024-10-12 18:12:50|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1728756780000|2024-10-12 18:13:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|5
1728756790000|2024-10-12 18:13:10|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728756800000|2024-10-12 18:13:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728756820000|2024-10-12 18:13:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728756830000|2024-10-12 18:13:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728756840000|2024-10-12 18:14:00|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|5
1728756850000|2024-10-12 18:14:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728756860000|2024-10-12 18:14:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728756870000|2024-10-12 18:14:30|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728756880000|2024-10-12 18:14:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728756890000|2024-10-12 18:14:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728756900000|2024-10-12 18:15:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728756910000|2024-10-12 18:15:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728756920000|2024-10-12 18:15:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|6
1728756930000|2024-10-12 18:15:30|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|9
1728756940000|2024-10-12 18:15:40|47.94|47.64|47.93|47.63|47.94|47.64|47.87|47.57|6
1728756950000|2024-10-12 18:15:50|47.94|47.64|47.92|47.62|47.94|47.64|47.91|47.61|14
1728756960000|2024-10-12 18:16:00|47.91|47.61|47.91|47.61|47.93|47.63|47.91|47.61|11
1728756970000|2024-10-12 18:16:10|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1728756980000|2024-10-12 18:16:20|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|4
1728756990000|2024-10-12 18:16:30|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|7
1728757000000|2024-10-12 18:16:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728757010000|2024-10-12 18:16:50|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1728757020000|2024-10-12 18:17:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1728757030000|2024-10-12 18:17:10|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|3
1728757040000|2024-10-12 18:17:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728757050000|2024-10-12 18:17:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728757060000|2024-10-12 18:17:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728757080000|2024-10-12 18:18:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728757100000|2024-10-12 18:18:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728757110000|2024-10-12 18:18:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728757140000|2024-10-12 18:19:00|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|5
1728757150000|2024-10-12 18:19:10|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1728757160000|2024-10-12 18:19:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728757170000|2024-10-12 18:19:30|47.96|47.66|47.96|47.66|47.96|47.66|47.94|47.64|5
1728757180000|2024-10-12 18:19:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728757190000|2024-10-12 18:19:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728757220000|2024-10-12 18:20:20|47.96|47.66|47.98|47.68|47.99|47.69|47.95|47.65|6
1728757230000|2024-10-12 18:20:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1728757240000|2024-10-12 18:20:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728757260000|2024-10-12 18:21:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728757280000|2024-10-12 18:21:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728757290000|2024-10-12 18:21:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728757310000|2024-10-12 18:21:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728757320000|2024-10-12 18:22:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728757340000|2024-10-12 18:22:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728757350000|2024-10-12 18:22:30|47.95|47.65|47.97|47.67|47.98|47.68|47.94|47.64|4
1728757360000|2024-10-12 18:22:40|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|3
1728757380000|2024-10-12 18:23:00|47.98|47.68|47.97|47.67|47.99|47.69|47.97|47.67|6
1728757390000|2024-10-12 18:23:10|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|10
1728757400000|2024-10-12 18:23:20|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|8
1728757410000|2024-10-12 18:23:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728757420000|2024-10-12 18:23:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728757430000|2024-10-12 18:23:50|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728757450000|2024-10-12 18:24:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728757480000|2024-10-12 18:24:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728757490000|2024-10-12 18:24:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728757500000|2024-10-12 18:25:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|10
1728757510000|2024-10-12 18:25:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728757520000|2024-10-12 18:25:20|47.93|47.63|47.9|47.6|47.94|47.64|47.89|47.59|9
1728757530000|2024-10-12 18:25:30|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|5
1728757540000|2024-10-12 18:25:40|47.89|47.59|47.92|47.62|47.93|47.63|47.89|47.59|6
1728757550000|2024-10-12 18:25:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728757560000|2024-10-12 18:26:00|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|4
1728757570000|2024-10-12 18:26:10|47.9|47.6|47.9|47.6|47.92|47.62|47.9|47.6|3
1728757580000|2024-10-12 18:26:20|47.91|47.61|47.85|47.55|47.91|47.61|47.84|47.54|5
1728757590000|2024-10-12 18:26:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728757620000|2024-10-12 18:27:00|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|7
1728757630000|2024-10-12 18:27:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728757640000|2024-10-12 18:27:20|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|8
1728757650000|2024-10-12 18:27:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728757660000|2024-10-12 18:27:40|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1728757670000|2024-10-12 18:27:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1728757680000|2024-10-12 18:28:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728757700000|2024-10-12 18:28:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|8
1728757710000|2024-10-12 18:28:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728757720000|2024-10-12 18:28:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728757730000|2024-10-12 18:28:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728757740000|2024-10-12 18:29:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1728757750000|2024-10-12 18:29:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1728757760000|2024-10-12 18:29:20|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|6
1728757780000|2024-10-12 18:29:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728757790000|2024-10-12 18:29:50|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728757800000|2024-10-12 18:30:00|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728757810000|2024-10-12 18:30:10|47.97|47.67|47.98|47.68|47.99|47.69|47.97|47.67|8
1728757820000|2024-10-12 18:30:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728757830000|2024-10-12 18:30:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728757840000|2024-10-12 18:30:40|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1728757850000|2024-10-12 18:30:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728757870000|2024-10-12 18:31:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728757940000|2024-10-12 18:32:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728757980000|2024-10-12 18:33:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728758010000|2024-10-12 18:33:30|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1728758050000|2024-10-12 18:34:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728758060000|2024-10-12 18:34:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728758100000|2024-10-12 18:35:00|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|4
1728758110000|2024-10-12 18:35:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1728758120000|2024-10-12 18:35:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|5
1728758130000|2024-10-12 18:35:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|4
1728758140000|2024-10-12 18:35:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728758150000|2024-10-12 18:35:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728758160000|2024-10-12 18:36:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728758170000|2024-10-12 18:36:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728758180000|2024-10-12 18:36:20|48.06|47.76|48.07|47.77|48.07|47.77|48.04|47.74|4
1728758190000|2024-10-12 18:36:30|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728758210000|2024-10-12 18:36:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1728758220000|2024-10-12 18:37:00|48.05|47.75|48.07|47.77|48.09|47.79|48.05|47.75|4
1728758230000|2024-10-12 18:37:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728758240000|2024-10-12 18:37:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728758260000|2024-10-12 18:37:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728758270000|2024-10-12 18:37:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728758280000|2024-10-12 18:38:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728758290000|2024-10-12 18:38:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728758300000|2024-10-12 18:38:20|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|9
1728758310000|2024-10-12 18:38:30|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|5
1728758320000|2024-10-12 18:38:40|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|4
1728758330000|2024-10-12 18:38:50|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728758340000|2024-10-12 18:39:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1728758350000|2024-10-12 18:39:10|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|9
1728758360000|2024-10-12 18:39:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1728758370000|2024-10-12 18:39:30|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1728758380000|2024-10-12 18:39:40|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728758390000|2024-10-12 18:39:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728758400000|2024-10-12 18:40:00|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|2
1728758410000|2024-10-12 18:40:10|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|8
1728758420000|2024-10-12 18:40:20|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728758430000|2024-10-12 18:40:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728758470000|2024-10-12 18:41:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728758490000|2024-10-12 18:41:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728758500000|2024-10-12 18:41:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728758510000|2024-10-12 18:41:50|48.12|47.82|48.07|47.77|48.12|47.82|48.07|47.77|7
1728758520000|2024-10-12 18:42:00|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|5
1728758540000|2024-10-12 18:42:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|6
1728758550000|2024-10-12 18:42:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728758560000|2024-10-12 18:42:40|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|4
1728758580000|2024-10-12 18:43:00|48.13|47.83|48.13|47.83|48.14|47.84|48.1|47.8|5
1728758590000|2024-10-12 18:43:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728758600000|2024-10-12 18:43:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1728758610000|2024-10-12 18:43:30|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728758620000|2024-10-12 18:43:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728758630000|2024-10-12 18:43:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728758650000|2024-10-12 18:44:10|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|7
1728758660000|2024-10-12 18:44:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728758670000|2024-10-12 18:44:30|48.14|47.84|48.16|47.86|48.16|47.86|48.13|47.83|8
1728758680000|2024-10-12 18:44:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728758690000|2024-10-12 18:44:50|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728758700000|2024-10-12 18:45:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|5
1728758710000|2024-10-12 18:45:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728758720000|2024-10-12 18:45:20|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|5
1728758730000|2024-10-12 18:45:30|48.16|47.86|48.16|47.86|48.16|47.86|48.14|47.84|6
1728758740000|2024-10-12 18:45:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1728758760000|2024-10-12 18:46:00|48.14|47.84|48.13|47.83|48.16|47.86|48.13|47.83|10
1728758770000|2024-10-12 18:46:10|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|13
1728758790000|2024-10-12 18:46:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728758810000|2024-10-12 18:46:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728758820000|2024-10-12 18:47:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728758830000|2024-10-12 18:47:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728758840000|2024-10-12 18:47:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728758850000|2024-10-12 18:47:30|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1728758860000|2024-10-12 18:47:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728758880000|2024-10-12 18:48:00|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728758890000|2024-10-12 18:48:10|48.13|47.83|48.15|47.85|48.16|47.86|48.13|47.83|7
1728758900000|2024-10-12 18:48:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728758910000|2024-10-12 18:48:30|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|5
1728758920000|2024-10-12 18:48:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728758930000|2024-10-12 18:48:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728758940000|2024-10-12 18:49:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728758950000|2024-10-12 18:49:10|48.18|47.88|48.18|47.88|48.21|47.91|48.16|47.86|8
1728758960000|2024-10-12 18:49:20|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|5
1728758970000|2024-10-12 18:49:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728758990000|2024-10-12 18:49:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1728759000000|2024-10-12 18:50:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728759030000|2024-10-12 18:50:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728759040000|2024-10-12 18:50:40|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728759050000|2024-10-12 18:50:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728759060000|2024-10-12 18:51:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728759090000|2024-10-12 18:51:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728759100000|2024-10-12 18:51:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728759110000|2024-10-12 18:51:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728759120000|2024-10-12 18:52:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728759130000|2024-10-12 18:52:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728759140000|2024-10-12 18:52:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728759180000|2024-10-12 18:53:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728759250000|2024-10-12 18:54:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728759260000|2024-10-12 18:54:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728759270000|2024-10-12 18:54:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728759290000|2024-10-12 18:54:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728759300000|2024-10-12 18:55:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728759310000|2024-10-12 18:55:10|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1728759320000|2024-10-12 18:55:20|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1728759330000|2024-10-12 18:55:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1728759360000|2024-10-12 18:56:00|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728759370000|2024-10-12 18:56:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1728759380000|2024-10-12 18:56:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1728759390000|2024-10-12 18:56:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|9
1728759400000|2024-10-12 18:56:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|10
1728759430000|2024-10-12 18:57:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728759440000|2024-10-12 18:57:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728759450000|2024-10-12 18:57:30|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1728759460000|2024-10-12 18:57:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728759470000|2024-10-12 18:57:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728759480000|2024-10-12 18:58:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|7
1728759500000|2024-10-12 18:58:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728759510000|2024-10-12 18:58:30|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1728759520000|2024-10-12 18:58:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1728759530000|2024-10-12 18:58:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728759550000|2024-10-12 18:59:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1728759580000|2024-10-12 18:59:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728759590000|2024-10-12 18:59:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728759600000|2024-10-12 19:00:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1728759610000|2024-10-12 19:00:10|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1728759620000|2024-10-12 19:00:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1728759630000|2024-10-12 19:00:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1728759640000|2024-10-12 19:00:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1728759650000|2024-10-12 19:00:50|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|8
1728759660000|2024-10-12 19:01:00|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|8
1728759670000|2024-10-12 19:01:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|8
1728759680000|2024-10-12 19:01:20|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|5
1728759690000|2024-10-12 19:01:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728759700000|2024-10-12 19:01:40|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1728759720000|2024-10-12 19:02:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728759730000|2024-10-12 19:02:10|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|3
1728759760000|2024-10-12 19:02:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1728759770000|2024-10-12 19:02:50|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|6
1728759780000|2024-10-12 19:03:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1728759800000|2024-10-12 19:03:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728759810000|2024-10-12 19:03:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728759830000|2024-10-12 19:03:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728759840000|2024-10-12 19:04:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|8
1728759850000|2024-10-12 19:04:10|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1728759880000|2024-10-12 19:04:40|48.23|47.93|48.25|47.95|48.26|47.96|48.23|47.93|4
1728759890000|2024-10-12 19:04:50|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|6
1728759900000|2024-10-12 19:05:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728759910000|2024-10-12 19:05:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728759920000|2024-10-12 19:05:20|48.27|47.97|48.25|47.95|48.27|47.97|48.23|47.93|9
1728759930000|2024-10-12 19:05:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728759940000|2024-10-12 19:05:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728759950000|2024-10-12 19:05:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728759960000|2024-10-12 19:06:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728760020000|2024-10-12 19:07:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760030000|2024-10-12 19:07:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1728760040000|2024-10-12 19:07:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728760060000|2024-10-12 19:07:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760070000|2024-10-12 19:07:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728760080000|2024-10-12 19:08:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760090000|2024-10-12 19:08:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728760110000|2024-10-12 19:08:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760130000|2024-10-12 19:08:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1728760170000|2024-10-12 19:09:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728760180000|2024-10-12 19:09:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760200000|2024-10-12 19:10:00|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1728760210000|2024-10-12 19:10:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760230000|2024-10-12 19:10:30|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1728760240000|2024-10-12 19:10:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728760280000|2024-10-12 19:11:20|48.27|47.97|48.3|48|48.3|48|48.27|47.97|5
1728760290000|2024-10-12 19:11:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|6
1728760300000|2024-10-12 19:11:40|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1728760310000|2024-10-12 19:11:50|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|4
1728760320000|2024-10-12 19:12:00|48.32|48.02|48.32|48.02|48.34|48.04|48.32|48.02|5
1728760330000|2024-10-12 19:12:10|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|6
1728760340000|2024-10-12 19:12:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728760360000|2024-10-12 19:12:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1728760370000|2024-10-12 19:12:50|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|5
1728760380000|2024-10-12 19:13:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1728760400000|2024-10-12 19:13:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1728760420000|2024-10-12 19:13:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728760430000|2024-10-12 19:13:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1728760440000|2024-10-12 19:14:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|22
1728760450000|2024-10-12 19:14:10|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|23
1728760460000|2024-10-12 19:14:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1728760470000|2024-10-12 19:14:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728760480000|2024-10-12 19:14:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728760500000|2024-10-12 19:15:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728760520000|2024-10-12 19:15:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728760540000|2024-10-12 19:15:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728760590000|2024-10-12 19:16:30|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|17
1728760600000|2024-10-12 19:16:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|18
1728760610000|2024-10-12 19:16:50|48.36|48.06|48.38|48.08|48.38|48.08|48.35|48.05|4
1728760620000|2024-10-12 19:17:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728760630000|2024-10-12 19:17:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|16
1728760640000|2024-10-12 19:17:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1728760650000|2024-10-12 19:17:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728760660000|2024-10-12 19:17:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1728760670000|2024-10-12 19:17:50|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|7
1728760680000|2024-10-12 19:18:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728760690000|2024-10-12 19:18:10|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1728760700000|2024-10-12 19:18:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1728760720000|2024-10-12 19:18:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728760730000|2024-10-12 19:18:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728760740000|2024-10-12 19:19:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1728760750000|2024-10-12 19:19:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728760780000|2024-10-12 19:19:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728760790000|2024-10-12 19:19:50|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|2
1728760800000|2024-10-12 19:20:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|5
1728760840000|2024-10-12 19:20:40|48.36|48.06|48.29|47.99|48.36|48.06|48.29|47.99|5
1728760850000|2024-10-12 19:20:50|48.3|48|48.31|48.01|48.32|48.02|48.3|48|5
1728760860000|2024-10-12 19:21:00|48.32|48.02|48.33|48.03|48.35|48.05|48.32|48.02|5
1728760870000|2024-10-12 19:21:10|48.32|48.02|48.35|48.05|48.37|48.07|48.32|48.02|17
1728760880000|2024-10-12 19:21:20|48.34|48.04|48.36|48.06|48.37|48.07|48.34|48.04|13
1728760890000|2024-10-12 19:21:30|48.37|48.07|48.36|48.06|48.38|48.08|48.35|48.05|17
1728760900000|2024-10-12 19:21:40|48.37|48.07|48.28|47.98|48.37|48.07|48.28|47.98|12
1728760910000|2024-10-12 19:21:50|48.29|47.99|48.29|47.99|48.36|48.06|48.28|47.98|16
1728760920000|2024-10-12 19:22:00|48.3|48|48.28|47.98|48.3|48|48.27|47.97|13
1728760930000|2024-10-12 19:22:10|48.3|48|48.36|48.06|48.36|48.06|48.3|48|5
1728760940000|2024-10-12 19:22:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728760950000|2024-10-12 19:22:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|6
1728760960000|2024-10-12 19:22:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1728761000000|2024-10-12 19:23:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728761010000|2024-10-12 19:23:30|48.35|48.05|48.4|48.1|48.4|48.1|48.35|48.05|17
1728761020000|2024-10-12 19:23:40|48.39|48.09|48.42|48.12|48.44|48.14|48.39|48.09|10
1728761030000|2024-10-12 19:23:50|48.41|48.11|48.49|48.19|48.49|48.19|48.41|48.11|9
1728761040000|2024-10-12 19:24:00|48.48|48.18|48.43|48.13|48.48|48.18|48.39|48.09|8
1728761050000|2024-10-12 19:24:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1728761060000|2024-10-12 19:24:20|48.41|48.11|48.41|48.11|48.42|48.12|48.38|48.08|13
1728761070000|2024-10-12 19:24:30|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|6
1728761080000|2024-10-12 19:24:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|6
1728761090000|2024-10-12 19:24:50|48.42|48.12|48.34|48.04|48.42|48.12|48.34|48.04|13
1728761100000|2024-10-12 19:25:00|48.37|48.07|48.37|48.07|48.38|48.08|48.36|48.06|4
1728761110000|2024-10-12 19:25:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728761120000|2024-10-12 19:25:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728761130000|2024-10-12 19:25:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728761140000|2024-10-12 19:25:40|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|5
1728761150000|2024-10-12 19:25:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728761160000|2024-10-12 19:26:00|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|4
1728761170000|2024-10-12 19:26:10|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|7
1728761180000|2024-10-12 19:26:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728761190000|2024-10-12 19:26:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728761210000|2024-10-12 19:26:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728761220000|2024-10-12 19:27:00|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|6
1728761230000|2024-10-12 19:27:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|6
1728761250000|2024-10-12 19:27:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728761280000|2024-10-12 19:28:00|48.37|48.07|48.41|48.11|48.41|48.11|48.37|48.07|6
1728761290000|2024-10-12 19:28:10|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1728761310000|2024-10-12 19:28:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1728761340000|2024-10-12 19:29:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|5
1728761350000|2024-10-12 19:29:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728761360000|2024-10-12 19:29:20|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|4
1728761370000|2024-10-12 19:29:30|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|8
1728761380000|2024-10-12 19:29:40|48.41|48.11|48.42|48.12|48.42|48.12|48.4|48.1|8
1728761390000|2024-10-12 19:29:50|48.41|48.11|48.42|48.12|48.45|48.15|48.41|48.11|11
1728761400000|2024-10-12 19:30:00|48.41|48.11|48.41|48.11|48.46|48.16|48.41|48.11|10
1728761410000|2024-10-12 19:30:10|48.42|48.12|48.43|48.13|48.43|48.13|48.41|48.11|11
1728761420000|2024-10-12 19:30:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|6
1728761430000|2024-10-12 19:30:30|48.42|48.12|48.35|48.05|48.43|48.13|48.34|48.04|16
1728761440000|2024-10-12 19:30:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1728761450000|2024-10-12 19:30:50|48.32|48.02|48.3|48|48.32|48.02|48.3|48|5
1728761460000|2024-10-12 19:31:00|48.31|48.01|48.3|48|48.31|48.01|48.28|47.98|8
1728761470000|2024-10-12 19:31:10|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|4
1728761480000|2024-10-12 19:31:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|5
1728761490000|2024-10-12 19:31:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|9
1728761500000|2024-10-12 19:31:40|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|7
1728761510000|2024-10-12 19:31:50|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|7
1728761520000|2024-10-12 19:32:00|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|7
1728761530000|2024-10-12 19:32:10|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|5
1728761540000|2024-10-12 19:32:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|9
1728761550000|2024-10-12 19:32:30|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|6
1728761560000|2024-10-12 19:32:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1728761570000|2024-10-12 19:32:50|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|2
1728761580000|2024-10-12 19:33:00|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|4
1728761590000|2024-10-12 19:33:10|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1728761600000|2024-10-12 19:33:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1728761610000|2024-10-12 19:33:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|5
1728761620000|2024-10-12 19:33:40|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1728761630000|2024-10-12 19:33:50|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|7
1728761640000|2024-10-12 19:34:00|48.35|48.05|48.35|48.05|48.37|48.07|48.32|48.02|8
1728761650000|2024-10-12 19:34:10|48.34|48.04|48.35|48.05|48.36|48.06|48.33|48.03|10
1728761660000|2024-10-12 19:34:20|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1728761670000|2024-10-12 19:34:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|2
1728761680000|2024-10-12 19:34:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1728761700000|2024-10-12 19:35:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|7
1728761710000|2024-10-12 19:35:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1728761720000|2024-10-12 19:35:20|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1728761730000|2024-10-12 19:35:30|48.32|48.02|48.29|47.99|48.33|48.03|48.29|47.99|5
1728761740000|2024-10-12 19:35:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|6
1728761750000|2024-10-12 19:35:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|14
1728761760000|2024-10-12 19:36:00|48.28|47.98|48.27|47.97|48.28|47.98|48.26|47.96|11
1728761770000|2024-10-12 19:36:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|7
1728761780000|2024-10-12 19:36:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728761790000|2024-10-12 19:36:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728761800000|2024-10-12 19:36:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728761810000|2024-10-12 19:36:50|48.25|47.95|48.24|47.94|48.26|47.96|48.23|47.93|8
1728761820000|2024-10-12 19:37:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1728761830000|2024-10-12 19:37:10|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|2
1728761840000|2024-10-12 19:37:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1728761850000|2024-10-12 19:37:30|48.23|47.93|48.15|47.85|48.23|47.93|48.15|47.85|12
1728761860000|2024-10-12 19:37:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728761870000|2024-10-12 19:37:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|11
1728761880000|2024-10-12 19:38:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|22
1728761890000|2024-10-12 19:38:10|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|8
1728761900000|2024-10-12 19:38:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|11
1728761910000|2024-10-12 19:38:30|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|5
1728761920000|2024-10-12 19:38:40|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|7
1728761930000|2024-10-12 19:38:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|20
1728761940000|2024-10-12 19:39:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|8
1728761950000|2024-10-12 19:39:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|19
1728761960000|2024-10-12 19:39:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|21
1728761970000|2024-10-12 19:39:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|22
1728761980000|2024-10-12 19:39:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|17
1728761990000|2024-10-12 19:39:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|15
1728762010000|2024-10-12 19:40:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728762020000|2024-10-12 19:40:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728762030000|2024-10-12 19:40:30|48.16|47.86|48.16|47.86|48.17|47.87|48.15|47.85|5
1728762050000|2024-10-12 19:40:50|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|3
1728762070000|2024-10-12 19:41:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728762080000|2024-10-12 19:41:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728762160000|2024-10-12 19:42:40|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|5
1728762170000|2024-10-12 19:42:50|48.19|47.89|48.22|47.92|48.23|47.93|48.18|47.88|13
1728762180000|2024-10-12 19:43:00|48.2|47.9|48.19|47.89|48.21|47.91|48.18|47.88|5
1728762190000|2024-10-12 19:43:10|48.2|47.9|48.2|47.9|48.26|47.96|48.2|47.9|9
1728762200000|2024-10-12 19:43:20|48.21|47.91|48.24|47.94|48.24|47.94|48.18|47.88|10
1728762210000|2024-10-12 19:43:30|48.23|47.93|48.25|47.95|48.27|47.97|48.22|47.92|16
1728762220000|2024-10-12 19:43:40|48.24|47.94|48.3|48|48.32|48.02|48.24|47.94|11
1728762230000|2024-10-12 19:43:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|9
1728762240000|2024-10-12 19:44:00|48.28|47.98|48.32|48.02|48.33|48.03|48.27|47.97|11
1728762250000|2024-10-12 19:44:10|48.31|48.01|48.32|48.02|48.34|48.04|48.3|48|8
1728762260000|2024-10-12 19:44:20|48.31|48.01|48.3|48|48.35|48.05|48.29|47.99|9
1728762270000|2024-10-12 19:44:30|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1728762280000|2024-10-12 19:44:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|6
1728762290000|2024-10-12 19:44:50|48.31|48.01|48.3|48|48.32|48.02|48.3|48|6
1728762300000|2024-10-12 19:45:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1728762310000|2024-10-12 19:45:10|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|7
1728762320000|2024-10-12 19:45:20|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1728762330000|2024-10-12 19:45:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1728762340000|2024-10-12 19:45:40|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1728762350000|2024-10-12 19:45:50|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|5
1728762360000|2024-10-12 19:46:00|48.23|47.93|48.21|47.91|48.24|47.94|48.21|47.91|15
1728762370000|2024-10-12 19:46:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728762380000|2024-10-12 19:46:20|48.22|47.92|48.19|47.89|48.23|47.93|48.17|47.87|15
1728762390000|2024-10-12 19:46:30|48.18|47.88|48.23|47.93|48.23|47.93|48.18|47.88|8
1728762410000|2024-10-12 19:46:50|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|13
1728762420000|2024-10-12 19:47:00|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|22
1728762430000|2024-10-12 19:47:10|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|15
1728762450000|2024-10-12 19:47:30|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|4
1728762460000|2024-10-12 19:47:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|19
1728762470000|2024-10-12 19:47:50|48.16|47.86|48.15|47.85|48.17|47.87|48.15|47.85|4
1728762480000|2024-10-12 19:48:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1728762490000|2024-10-12 19:48:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|8
1728762500000|2024-10-12 19:48:20|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1728762510000|2024-10-12 19:48:30|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|3
1728762520000|2024-10-12 19:48:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|6
1728762530000|2024-10-12 19:48:50|48.22|47.92|48.18|47.88|48.22|47.92|48.18|47.88|4
1728762550000|2024-10-12 19:49:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1728762560000|2024-10-12 19:49:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728762570000|2024-10-12 19:49:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728762580000|2024-10-12 19:49:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1728762600000|2024-10-12 19:50:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728762620000|2024-10-12 19:50:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728762630000|2024-10-12 19:50:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728762640000|2024-10-12 19:50:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1728762660000|2024-10-12 19:51:00|48.17|47.87|48.14|47.84|48.17|47.87|48.13|47.83|6
1728762670000|2024-10-12 19:51:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1728762680000|2024-10-12 19:51:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1728762690000|2024-10-12 19:51:30|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|8
1728762730000|2024-10-12 19:52:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728762760000|2024-10-12 19:52:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728762770000|2024-10-12 19:52:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728762780000|2024-10-12 19:53:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728762790000|2024-10-12 19:53:10|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|6
1728762800000|2024-10-12 19:53:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1728762810000|2024-10-12 19:53:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728762820000|2024-10-12 19:53:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728762830000|2024-10-12 19:53:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728762840000|2024-10-12 19:54:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728762890000|2024-10-12 19:54:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728762900000|2024-10-12 19:55:00|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1728762910000|2024-10-12 19:55:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728762920000|2024-10-12 19:55:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1728762930000|2024-10-12 19:55:30|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|2
1728762940000|2024-10-12 19:55:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728762950000|2024-10-12 19:55:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728762960000|2024-10-12 19:56:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728762970000|2024-10-12 19:56:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728763000000|2024-10-12 19:56:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728763020000|2024-10-12 19:57:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|5
1728763030000|2024-10-12 19:57:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728763040000|2024-10-12 19:57:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728763050000|2024-10-12 19:57:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1728763070000|2024-10-12 19:57:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1728763080000|2024-10-12 19:58:00|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|5
1728763090000|2024-10-12 19:58:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728763110000|2024-10-12 19:58:30|48.15|47.85|48.11|47.81|48.15|47.85|48.11|47.81|3
1728763120000|2024-10-12 19:58:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1728763170000|2024-10-12 19:59:30|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|5
1728763190000|2024-10-12 19:59:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728763200000|2024-10-12 20:00:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728763210000|2024-10-12 20:00:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728763220000|2024-10-12 20:00:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728763230000|2024-10-12 20:00:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728763240000|2024-10-12 20:00:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728763250000|2024-10-12 20:00:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728763260000|2024-10-12 20:01:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728763280000|2024-10-12 20:01:20|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|4
1728763290000|2024-10-12 20:01:30|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728763300000|2024-10-12 20:01:40|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|3
1728763310000|2024-10-12 20:01:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728763330000|2024-10-12 20:02:10|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728763340000|2024-10-12 20:02:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728763350000|2024-10-12 20:02:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728763370000|2024-10-12 20:02:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728763380000|2024-10-12 20:03:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1728763390000|2024-10-12 20:03:10|48.08|47.78|48.06|47.76|48.1|47.8|48.06|47.76|6
1728763400000|2024-10-12 20:03:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|11
1728763410000|2024-10-12 20:03:30|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|4
1728763430000|2024-10-12 20:03:50|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|5
1728763440000|2024-10-12 20:04:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1728763450000|2024-10-12 20:04:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728763460000|2024-10-12 20:04:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728763470000|2024-10-12 20:04:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728763480000|2024-10-12 20:04:40|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|5
1728763490000|2024-10-12 20:04:50|48.08|47.78|48.08|47.78|48.08|47.78|48.05|47.75|3
1728763500000|2024-10-12 20:05:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728763510000|2024-10-12 20:05:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1728763520000|2024-10-12 20:05:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728763540000|2024-10-12 20:05:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728763550000|2024-10-12 20:05:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728763560000|2024-10-12 20:06:00|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728763570000|2024-10-12 20:06:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728763580000|2024-10-12 20:06:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728763590000|2024-10-12 20:06:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728763610000|2024-10-12 20:06:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728763620000|2024-10-12 20:07:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728763630000|2024-10-12 20:07:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728763640000|2024-10-12 20:07:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728763650000|2024-10-12 20:07:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728763660000|2024-10-12 20:07:40|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|9
1728763670000|2024-10-12 20:07:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|2
1728763680000|2024-10-12 20:08:00|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1728763690000|2024-10-12 20:08:10|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1728763700000|2024-10-12 20:08:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1728763710000|2024-10-12 20:08:30|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|4
1728763720000|2024-10-12 20:08:40|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728763730000|2024-10-12 20:08:50|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|10
1728763740000|2024-10-12 20:09:00|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1728763750000|2024-10-12 20:09:10|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|12
1728763760000|2024-10-12 20:09:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728763770000|2024-10-12 20:09:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1728763780000|2024-10-12 20:09:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728763790000|2024-10-12 20:09:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728763800000|2024-10-12 20:10:00|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|4
1728763810000|2024-10-12 20:10:10|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|11
1728763820000|2024-10-12 20:10:20|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|5
1728763840000|2024-10-12 20:10:40|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|2
1728763890000|2024-10-12 20:11:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728763900000|2024-10-12 20:11:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728763910000|2024-10-12 20:11:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728763920000|2024-10-12 20:12:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728763960000|2024-10-12 20:12:40|48.1|47.8|48.11|47.81|48.12|47.82|48.1|47.8|4
1728763970000|2024-10-12 20:12:50|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|8
1728763980000|2024-10-12 20:13:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1728763990000|2024-10-12 20:13:10|48.15|47.85|48.15|47.85|48.17|47.87|48.15|47.85|4
1728764010000|2024-10-12 20:13:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728764020000|2024-10-12 20:13:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728764030000|2024-10-12 20:13:50|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|4
1728764040000|2024-10-12 20:14:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|7
1728764050000|2024-10-12 20:14:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|9
1728764070000|2024-10-12 20:14:30|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|10
1728764100000|2024-10-12 20:15:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728764110000|2024-10-12 20:15:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728764120000|2024-10-12 20:15:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728764160000|2024-10-12 20:16:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728764170000|2024-10-12 20:16:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728764180000|2024-10-12 20:16:20|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1728764190000|2024-10-12 20:16:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728764200000|2024-10-12 20:16:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728764210000|2024-10-12 20:16:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728764220000|2024-10-12 20:17:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1728764230000|2024-10-12 20:17:10|47.99|47.69|47.99|47.69|48|47.7|47.98|47.68|5
1728764260000|2024-10-12 20:17:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728764270000|2024-10-12 20:17:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1728764280000|2024-10-12 20:18:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728764320000|2024-10-12 20:18:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728764330000|2024-10-12 20:18:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728764340000|2024-10-12 20:19:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728764350000|2024-10-12 20:19:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728764360000|2024-10-12 20:19:20|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|4
1728764370000|2024-10-12 20:19:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728764380000|2024-10-12 20:19:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728764390000|2024-10-12 20:19:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1728764400000|2024-10-12 20:20:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728764410000|2024-10-12 20:20:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728764420000|2024-10-12 20:20:20|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|4
1728764430000|2024-10-12 20:20:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1728764450000|2024-10-12 20:20:50|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|5
1728764460000|2024-10-12 20:21:00|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|4
1728764500000|2024-10-12 20:21:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1728764530000|2024-10-12 20:22:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728764540000|2024-10-12 20:22:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728764550000|2024-10-12 20:22:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728764560000|2024-10-12 20:22:40|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|3
1728764570000|2024-10-12 20:22:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|7
1728764580000|2024-10-12 20:23:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728764600000|2024-10-12 20:23:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728764610000|2024-10-12 20:23:30|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1728764640000|2024-10-12 20:24:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728764650000|2024-10-12 20:24:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728764680000|2024-10-12 20:24:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728764700000|2024-10-12 20:25:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728764720000|2024-10-12 20:25:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728764740000|2024-10-12 20:25:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1728764750000|2024-10-12 20:25:50|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1728764770000|2024-10-12 20:26:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728764810000|2024-10-12 20:26:50|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|2
1728764840000|2024-10-12 20:27:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728764850000|2024-10-12 20:27:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728764860000|2024-10-12 20:27:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728764870000|2024-10-12 20:27:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728764880000|2024-10-12 20:28:00|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728764890000|2024-10-12 20:28:10|48.04|47.74|48.02|47.72|48.04|47.74|48.01|47.71|7
1728764910000|2024-10-12 20:28:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728764930000|2024-10-12 20:28:50|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728764940000|2024-10-12 20:29:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1728764950000|2024-10-12 20:29:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728764960000|2024-10-12 20:29:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728764970000|2024-10-12 20:29:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1728764980000|2024-10-12 20:29:40|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728764990000|2024-10-12 20:29:50|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|4
1728765000000|2024-10-12 20:30:00|48|47.7|48.03|47.73|48.04|47.74|48|47.7|5
1728765010000|2024-10-12 20:30:10|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728765030000|2024-10-12 20:30:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728765110000|2024-10-12 20:31:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|6
1728765120000|2024-10-12 20:32:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1728765130000|2024-10-12 20:32:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728765140000|2024-10-12 20:32:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728765160000|2024-10-12 20:32:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728765170000|2024-10-12 20:32:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1728765180000|2024-10-12 20:33:00|48.01|47.71|48.02|47.72|48.02|47.72|47.98|47.68|4
1728765190000|2024-10-12 20:33:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1728765210000|2024-10-12 20:33:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728765240000|2024-10-12 20:34:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728765290000|2024-10-12 20:34:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728765340000|2024-10-12 20:35:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728765360000|2024-10-12 20:36:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1728765370000|2024-10-12 20:36:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728765380000|2024-10-12 20:36:20|47.94|47.64|47.99|47.69|47.99|47.69|47.94|47.64|2
1728765390000|2024-10-12 20:36:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728765410000|2024-10-12 20:36:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728765420000|2024-10-12 20:37:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728765430000|2024-10-12 20:37:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728765440000|2024-10-12 20:37:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728765450000|2024-10-12 20:37:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728765520000|2024-10-12 20:38:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728765530000|2024-10-12 20:38:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1728765560000|2024-10-12 20:39:20|47.97|47.67|47.92|47.62|47.97|47.67|47.92|47.62|6
1728765570000|2024-10-12 20:39:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728765590000|2024-10-12 20:39:50|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1728765600000|2024-10-12 20:40:00|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|3
1728765610000|2024-10-12 20:40:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1728765620000|2024-10-12 20:40:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728765630000|2024-10-12 20:40:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728765640000|2024-10-12 20:40:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728765650000|2024-10-12 20:40:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728765660000|2024-10-12 20:41:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728765670000|2024-10-12 20:41:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728765680000|2024-10-12 20:41:20|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|2
1728765690000|2024-10-12 20:41:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|4
1728765700000|2024-10-12 20:41:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728765710000|2024-10-12 20:41:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728765720000|2024-10-12 20:42:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1728765730000|2024-10-12 20:42:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728765760000|2024-10-12 20:42:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728765780000|2024-10-12 20:43:00|47.9|47.6|47.87|47.57|47.9|47.6|47.86|47.56|4
1728765790000|2024-10-12 20:43:10|47.86|47.56|47.91|47.61|47.91|47.61|47.86|47.56|4
1728765800000|2024-10-12 20:43:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728765810000|2024-10-12 20:43:30|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|5
1728765820000|2024-10-12 20:43:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728765840000|2024-10-12 20:44:00|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|2
1728765860000|2024-10-12 20:44:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728765880000|2024-10-12 20:44:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728765890000|2024-10-12 20:44:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728765900000|2024-10-12 20:45:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1728765920000|2024-10-12 20:45:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728765940000|2024-10-12 20:45:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728765950000|2024-10-12 20:45:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728765960000|2024-10-12 20:46:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728766010000|2024-10-12 20:46:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728766020000|2024-10-12 20:47:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728766030000|2024-10-12 20:47:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728766040000|2024-10-12 20:47:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728766050000|2024-10-12 20:47:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728766060000|2024-10-12 20:47:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728766100000|2024-10-12 20:48:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728766110000|2024-10-12 20:48:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728766180000|2024-10-12 20:49:40|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|6
1728766190000|2024-10-12 20:49:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728766200000|2024-10-12 20:50:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1728766210000|2024-10-12 20:50:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728766220000|2024-10-12 20:50:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728766250000|2024-10-12 20:50:50|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1728766260000|2024-10-12 20:51:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1728766280000|2024-10-12 20:51:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728766290000|2024-10-12 20:51:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728766300000|2024-10-12 20:51:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728766310000|2024-10-12 20:51:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728766320000|2024-10-12 20:52:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1728766330000|2024-10-12 20:52:10|47.86|47.56|47.89|47.59|47.91|47.61|47.86|47.56|4
1728766340000|2024-10-12 20:52:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728766350000|2024-10-12 20:52:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728766360000|2024-10-12 20:52:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728766380000|2024-10-12 20:53:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728766390000|2024-10-12 20:53:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728766400000|2024-10-12 20:53:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728766430000|2024-10-12 20:53:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728766480000|2024-10-12 20:54:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728766500000|2024-10-12 20:55:00|47.95|47.65|47.95|47.65|47.97|47.67|47.94|47.64|10
1728766510000|2024-10-12 20:55:10|47.96|47.66|47.92|47.62|47.96|47.66|47.92|47.62|2
1728766520000|2024-10-12 20:55:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728766540000|2024-10-12 20:55:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728766550000|2024-10-12 20:55:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728766570000|2024-10-12 20:56:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728766590000|2024-10-12 20:56:30|47.97|47.67|47.92|47.62|47.97|47.67|47.92|47.62|5
1728766600000|2024-10-12 20:56:40|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|5
1728766620000|2024-10-12 20:57:00|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|6
1728766630000|2024-10-12 20:57:10|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|6
1728766640000|2024-10-12 20:57:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728766650000|2024-10-12 20:57:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1728766680000|2024-10-12 20:58:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728766700000|2024-10-12 20:58:20|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1728766710000|2024-10-12 20:58:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1728766720000|2024-10-12 20:58:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728766750000|2024-10-12 20:59:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728766760000|2024-10-12 20:59:20|47.9|47.6|47.9|47.6|47.92|47.62|47.9|47.6|4
1728766780000|2024-10-12 20:59:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728766800000|2024-10-12 21:00:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728766810000|2024-10-12 21:00:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728766820000|2024-10-12 21:00:20|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|2
1728766870000|2024-10-12 21:01:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728766880000|2024-10-12 21:01:20|47.86|47.56|47.86|47.56|47.87|47.57|47.83|47.53|5
1728766890000|2024-10-12 21:01:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728766900000|2024-10-12 21:01:40|47.88|47.58|47.87|47.57|47.89|47.59|47.87|47.57|3
1728766910000|2024-10-12 21:01:50|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1728766920000|2024-10-12 21:02:00|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728766940000|2024-10-12 21:02:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728766950000|2024-10-12 21:02:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728766960000|2024-10-12 21:02:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728766970000|2024-10-12 21:02:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728767020000|2024-10-12 21:03:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728767030000|2024-10-12 21:03:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728767070000|2024-10-12 21:04:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728767090000|2024-10-12 21:04:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728767100000|2024-10-12 21:05:00|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|5
1728767140000|2024-10-12 21:05:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728767160000|2024-10-12 21:06:00|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728767180000|2024-10-12 21:06:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728767200000|2024-10-12 21:06:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728767210000|2024-10-12 21:06:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728767220000|2024-10-12 21:07:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728767230000|2024-10-12 21:07:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728767240000|2024-10-12 21:07:20|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1728767250000|2024-10-12 21:07:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728767270000|2024-10-12 21:07:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728767280000|2024-10-12 21:08:00|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728767290000|2024-10-12 21:08:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728767300000|2024-10-12 21:08:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728767310000|2024-10-12 21:08:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728767320000|2024-10-12 21:08:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728767340000|2024-10-12 21:09:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|6
1728767350000|2024-10-12 21:09:10|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728767360000|2024-10-12 21:09:20|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728767370000|2024-10-12 21:09:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1728767390000|2024-10-12 21:09:50|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1728767400000|2024-10-12 21:10:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|5
1728767420000|2024-10-12 21:10:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728767430000|2024-10-12 21:10:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728767470000|2024-10-12 21:11:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728767490000|2024-10-12 21:11:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728767510000|2024-10-12 21:11:50|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|3
1728767520000|2024-10-12 21:12:00|47.83|47.53|47.86|47.56|47.87|47.57|47.83|47.53|3
1728767540000|2024-10-12 21:12:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728767560000|2024-10-12 21:12:40|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728767570000|2024-10-12 21:12:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728767590000|2024-10-12 21:13:10|47.88|47.58|47.97|47.67|47.97|47.67|47.88|47.58|7
1728767600000|2024-10-12 21:13:20|47.96|47.66|47.97|47.67|47.98|47.68|47.95|47.65|6
1728767610000|2024-10-12 21:13:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728767620000|2024-10-12 21:13:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728767630000|2024-10-12 21:13:50|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1728767640000|2024-10-12 21:14:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728767650000|2024-10-12 21:14:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728767660000|2024-10-12 21:14:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728767680000|2024-10-12 21:14:40|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|2
1728767720000|2024-10-12 21:15:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1728767730000|2024-10-12 21:15:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728767740000|2024-10-12 21:15:40|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728767750000|2024-10-12 21:15:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728767760000|2024-10-12 21:16:00|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|9
1728767770000|2024-10-12 21:16:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728767780000|2024-10-12 21:16:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728767830000|2024-10-12 21:17:10|47.97|47.67|47.97|47.67|47.98|47.68|47.94|47.64|5
1728767840000|2024-10-12 21:17:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728767870000|2024-10-12 21:17:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728767920000|2024-10-12 21:18:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728767930000|2024-10-12 21:18:50|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|7
1728767940000|2024-10-12 21:19:00|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|7
1728767950000|2024-10-12 21:19:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728767960000|2024-10-12 21:19:20|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|3
1728767970000|2024-10-12 21:19:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728767980000|2024-10-12 21:19:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728767990000|2024-10-12 21:19:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1728768000000|2024-10-12 21:20:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728768010000|2024-10-12 21:20:10|47.9|47.6|47.87|47.57|47.91|47.61|47.87|47.57|4
1728768020000|2024-10-12 21:20:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728768030000|2024-10-12 21:20:30|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1728768040000|2024-10-12 21:20:40|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728768080000|2024-10-12 21:21:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728768090000|2024-10-12 21:21:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728768140000|2024-10-12 21:22:20|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1728768150000|2024-10-12 21:22:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728768160000|2024-10-12 21:22:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728768170000|2024-10-12 21:22:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728768180000|2024-10-12 21:23:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728768220000|2024-10-12 21:23:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728768230000|2024-10-12 21:23:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1728768240000|2024-10-12 21:24:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728768250000|2024-10-12 21:24:10|47.83|47.53|47.82|47.52|47.83|47.53|47.81|47.51|6
1728768260000|2024-10-12 21:24:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728768270000|2024-10-12 21:24:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728768290000|2024-10-12 21:24:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728768300000|2024-10-12 21:25:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728768310000|2024-10-12 21:25:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728768340000|2024-10-12 21:25:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728768350000|2024-10-12 21:25:50|47.85|47.55|47.95|47.65|47.95|47.65|47.85|47.55|6
1728768410000|2024-10-12 21:26:50|47.96|47.66|48.03|47.73|48.03|47.73|47.96|47.66|5
1728768420000|2024-10-12 21:27:00|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1728768430000|2024-10-12 21:27:10|48.08|47.78|48.11|47.81|48.12|47.82|48.08|47.78|5
1728768440000|2024-10-12 21:27:20|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1728768450000|2024-10-12 21:27:30|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|3
1728768480000|2024-10-12 21:28:00|48.17|47.87|48.14|47.84|48.23|47.93|48.14|47.84|11
1728768500000|2024-10-12 21:28:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728768530000|2024-10-12 21:28:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728768540000|2024-10-12 21:29:00|48.11|47.81|48.11|47.81|48.13|47.83|48.11|47.81|5
1728768550000|2024-10-12 21:29:10|48.16|47.86|48.18|47.88|48.19|47.89|48.16|47.86|6
1728768560000|2024-10-12 21:29:20|48.19|47.89|48.16|47.86|48.2|47.9|48.16|47.86|4
1728768570000|2024-10-12 21:29:30|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1728768590000|2024-10-12 21:29:50|48.19|47.89|48.13|47.83|48.19|47.89|48.13|47.83|7
1728768600000|2024-10-12 21:30:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728768610000|2024-10-12 21:30:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728768630000|2024-10-12 21:30:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728768650000|2024-10-12 21:30:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728768680000|2024-10-12 21:31:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728768690000|2024-10-12 21:31:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728768780000|2024-10-12 21:33:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1728768790000|2024-10-12 21:33:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728768830000|2024-10-12 21:33:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728768840000|2024-10-12 21:34:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728768850000|2024-10-12 21:34:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728768860000|2024-10-12 21:34:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728768870000|2024-10-12 21:34:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728768880000|2024-10-12 21:34:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728768910000|2024-10-12 21:35:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728768920000|2024-10-12 21:35:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728768970000|2024-10-12 21:36:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728769020000|2024-10-12 21:37:00|48.09|47.79|48.07|47.77|48.09|47.79|48.04|47.74|4
1728769030000|2024-10-12 21:37:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728769050000|2024-10-12 21:37:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1728769070000|2024-10-12 21:37:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728769080000|2024-10-12 21:38:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728769110000|2024-10-12 21:38:30|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|4
1728769160000|2024-10-12 21:39:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728769180000|2024-10-12 21:39:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728769200000|2024-10-12 21:40:00|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728769210000|2024-10-12 21:40:10|47.98|47.68|48.02|47.72|48.02|47.72|47.98|47.68|4
1728769220000|2024-10-12 21:40:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1728769230000|2024-10-12 21:40:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728769260000|2024-10-12 21:41:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728769290000|2024-10-12 21:41:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1728769300000|2024-10-12 21:41:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728769310000|2024-10-12 21:41:50|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1728769350000|2024-10-12 21:42:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728769360000|2024-10-12 21:42:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728769370000|2024-10-12 21:42:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728769400000|2024-10-12 21:43:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728769410000|2024-10-12 21:43:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728769420000|2024-10-12 21:43:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728769430000|2024-10-12 21:43:50|47.98|47.68|47.94|47.64|47.98|47.68|47.93|47.63|12
1728769440000|2024-10-12 21:44:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728769450000|2024-10-12 21:44:10|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|7
1728769460000|2024-10-12 21:44:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728769510000|2024-10-12 21:45:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728769530000|2024-10-12 21:45:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728769570000|2024-10-12 21:46:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728769580000|2024-10-12 21:46:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728769600000|2024-10-12 21:46:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728769630000|2024-10-12 21:47:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728769650000|2024-10-12 21:47:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728769660000|2024-10-12 21:47:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728769670000|2024-10-12 21:47:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728769680000|2024-10-12 21:48:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728769740000|2024-10-12 21:49:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|4
1728769750000|2024-10-12 21:49:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728769760000|2024-10-12 21:49:20|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|2
1728769780000|2024-10-12 21:49:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728769800000|2024-10-12 21:50:00|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728769810000|2024-10-12 21:50:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728769820000|2024-10-12 21:50:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728769920000|2024-10-12 21:52:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728769940000|2024-10-12 21:52:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728770030000|2024-10-12 21:53:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728770100000|2024-10-12 21:55:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728770120000|2024-10-12 21:55:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728770140000|2024-10-12 21:55:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728770230000|2024-10-12 21:57:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728770280000|2024-10-12 21:58:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728770350000|2024-10-12 21:59:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728770430000|2024-10-12 22:00:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728770440000|2024-10-12 22:00:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728770480000|2024-10-12 22:01:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728770490000|2024-10-12 22:01:30|47.94|47.64|47.96|47.66|47.98|47.68|47.94|47.64|4
1728770500000|2024-10-12 22:01:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728770510000|2024-10-12 22:01:50|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728770520000|2024-10-12 22:02:00|47.9|47.6|47.89|47.59|47.9|47.6|47.87|47.57|5
1728770530000|2024-10-12 22:02:10|47.9|47.6|47.88|47.58|47.91|47.61|47.88|47.58|7
1728770550000|2024-10-12 22:02:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728770560000|2024-10-12 22:02:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728770580000|2024-10-12 22:03:00|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|3
1728770590000|2024-10-12 22:03:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728770600000|2024-10-12 22:03:20|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|5
1728770620000|2024-10-12 22:03:40|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728770630000|2024-10-12 22:03:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728770640000|2024-10-12 22:04:00|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1728770650000|2024-10-12 22:04:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728770660000|2024-10-12 22:04:20|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1728770670000|2024-10-12 22:04:30|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|4
1728770700000|2024-10-12 22:05:00|47.9|47.6|47.92|47.62|47.93|47.63|47.9|47.6|4
1728770710000|2024-10-12 22:05:10|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|6
1728770750000|2024-10-12 22:05:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728770760000|2024-10-12 22:06:00|47.95|47.65|47.98|47.68|47.98|47.68|47.94|47.64|4
1728770770000|2024-10-12 22:06:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728770780000|2024-10-12 22:06:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728770810000|2024-10-12 22:06:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728770820000|2024-10-12 22:07:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728770840000|2024-10-12 22:07:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728770860000|2024-10-12 22:07:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728770870000|2024-10-12 22:07:50|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|4
1728770880000|2024-10-12 22:08:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728770890000|2024-10-12 22:08:10|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|3
1728770910000|2024-10-12 22:08:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728770920000|2024-10-12 22:08:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728770930000|2024-10-12 22:08:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728770940000|2024-10-12 22:09:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728770950000|2024-10-12 22:09:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728770990000|2024-10-12 22:09:50|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|3
1728771030000|2024-10-12 22:10:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728771040000|2024-10-12 22:10:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728771100000|2024-10-12 22:11:40|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1728771120000|2024-10-12 22:12:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728771130000|2024-10-12 22:12:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|5
1728771140000|2024-10-12 22:12:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728771180000|2024-10-12 22:13:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728771220000|2024-10-12 22:13:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728771230000|2024-10-12 22:13:50|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|4
1728771240000|2024-10-12 22:14:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728771250000|2024-10-12 22:14:10|47.93|47.63|47.93|47.63|47.94|47.64|47.92|47.62|8
1728771260000|2024-10-12 22:14:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728771270000|2024-10-12 22:14:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728771280000|2024-10-12 22:14:40|47.92|47.62|47.93|47.63|47.93|47.63|47.9|47.6|4
1728771290000|2024-10-12 22:14:50|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1728771300000|2024-10-12 22:15:00|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|4
1728771310000|2024-10-12 22:15:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728771320000|2024-10-12 22:15:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|2
1728771330000|2024-10-12 22:15:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728771340000|2024-10-12 22:15:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728771350000|2024-10-12 22:15:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728771360000|2024-10-12 22:16:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728771370000|2024-10-12 22:16:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728771380000|2024-10-12 22:16:20|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1728771400000|2024-10-12 22:16:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728771410000|2024-10-12 22:16:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728771420000|2024-10-12 22:17:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1728771430000|2024-10-12 22:17:10|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|8
1728771440000|2024-10-12 22:17:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728771450000|2024-10-12 22:17:30|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|3
1728771460000|2024-10-12 22:17:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728771470000|2024-10-12 22:17:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728771490000|2024-10-12 22:18:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|4
1728771500000|2024-10-12 22:18:20|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|5
1728771510000|2024-10-12 22:18:30|47.96|47.66|47.95|47.65|47.97|47.67|47.91|47.61|8
1728771520000|2024-10-12 22:18:40|47.94|47.64|47.92|47.62|47.95|47.65|47.92|47.62|7
1728771530000|2024-10-12 22:18:50|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|4
1728771540000|2024-10-12 22:19:00|47.92|47.62|47.94|47.64|47.94|47.64|47.91|47.61|11
1728771550000|2024-10-12 22:19:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|9
1728771560000|2024-10-12 22:19:20|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|8
1728771580000|2024-10-12 22:19:40|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728771590000|2024-10-12 22:19:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728771600000|2024-10-12 22:20:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|8
1728771610000|2024-10-12 22:20:10|47.96|47.66|47.98|47.68|48|47.7|47.96|47.66|11
1728771620000|2024-10-12 22:20:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728771630000|2024-10-12 22:20:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728771650000|2024-10-12 22:20:50|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|4
1728771660000|2024-10-12 22:21:00|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1728771690000|2024-10-12 22:21:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728771700000|2024-10-12 22:21:40|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|2
1728771710000|2024-10-12 22:21:50|47.97|47.67|47.97|47.67|47.98|47.68|47.96|47.66|6
1728771720000|2024-10-12 22:22:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728771730000|2024-10-12 22:22:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|3
1728771740000|2024-10-12 22:22:20|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|11
1728771750000|2024-10-12 22:22:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1728771760000|2024-10-12 22:22:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728771770000|2024-10-12 22:22:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1728771780000|2024-10-12 22:23:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728771790000|2024-10-12 22:23:10|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|5
1728771800000|2024-10-12 22:23:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1728771810000|2024-10-12 22:23:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728771820000|2024-10-12 22:23:40|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|2
1728771830000|2024-10-12 22:23:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1728771840000|2024-10-12 22:24:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728771850000|2024-10-12 22:24:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728771860000|2024-10-12 22:24:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1728771870000|2024-10-12 22:24:30|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|7
1728771880000|2024-10-12 22:24:40|47.95|47.65|47.97|47.67|47.98|47.68|47.94|47.64|5
1728771890000|2024-10-12 22:24:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728771900000|2024-10-12 22:25:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728771910000|2024-10-12 22:25:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1728771920000|2024-10-12 22:25:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728771930000|2024-10-12 22:25:30|47.95|47.65|47.93|47.63|47.96|47.66|47.93|47.63|3
1728771950000|2024-10-12 22:25:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728771970000|2024-10-12 22:26:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|6
1728771980000|2024-10-12 22:26:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728772000000|2024-10-12 22:26:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1728772020000|2024-10-12 22:27:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1728772040000|2024-10-12 22:27:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1728772070000|2024-10-12 22:27:50|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1728772080000|2024-10-12 22:28:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728772090000|2024-10-12 22:28:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728772100000|2024-10-12 22:28:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|5
1728772110000|2024-10-12 22:28:30|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728772120000|2024-10-12 22:28:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728772130000|2024-10-12 22:28:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728772140000|2024-10-12 22:29:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1728772150000|2024-10-12 22:29:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728772160000|2024-10-12 22:29:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728772170000|2024-10-12 22:29:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728772200000|2024-10-12 22:30:00|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1728772210000|2024-10-12 22:30:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728772220000|2024-10-12 22:30:20|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728772230000|2024-10-12 22:30:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728772240000|2024-10-12 22:30:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728772250000|2024-10-12 22:30:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1728772260000|2024-10-12 22:31:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728772270000|2024-10-12 22:31:10|47.9|47.6|47.93|47.63|47.94|47.64|47.9|47.6|7
1728772290000|2024-10-12 22:31:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728772350000|2024-10-12 22:32:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728772360000|2024-10-12 22:32:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728772380000|2024-10-12 22:33:00|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1728772390000|2024-10-12 22:33:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1728772400000|2024-10-12 22:33:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728772420000|2024-10-12 22:33:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728772430000|2024-10-12 22:33:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728772440000|2024-10-12 22:34:00|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|5
1728772450000|2024-10-12 22:34:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728772460000|2024-10-12 22:34:20|47.93|47.63|47.93|47.63|47.93|47.63|47.91|47.61|5
1728772480000|2024-10-12 22:34:40|47.92|47.62|47.9|47.6|47.94|47.64|47.9|47.6|4
1728772490000|2024-10-12 22:34:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728772500000|2024-10-12 22:35:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728772520000|2024-10-12 22:35:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728772540000|2024-10-12 22:35:40|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728772560000|2024-10-12 22:36:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728772600000|2024-10-12 22:36:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1728772610000|2024-10-12 22:36:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728772620000|2024-10-12 22:37:00|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1728772630000|2024-10-12 22:37:10|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|9
1728772640000|2024-10-12 22:37:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|9
1728772650000|2024-10-12 22:37:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728772660000|2024-10-12 22:37:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728772670000|2024-10-12 22:37:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728772680000|2024-10-12 22:38:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728772720000|2024-10-12 22:38:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728772730000|2024-10-12 22:38:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|6
1728772740000|2024-10-12 22:39:00|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|7
1728772750000|2024-10-12 22:39:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728772780000|2024-10-12 22:39:40|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|5
1728772790000|2024-10-12 22:39:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728772800000|2024-10-12 22:40:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728772810000|2024-10-12 22:40:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728772890000|2024-10-12 22:41:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728772930000|2024-10-12 22:42:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|6
1728773050000|2024-10-12 22:44:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728773110000|2024-10-12 22:45:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773120000|2024-10-12 22:45:20|47.84|47.54|47.83|47.53|47.85|47.55|47.83|47.53|4
1728773140000|2024-10-12 22:45:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728773160000|2024-10-12 22:46:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728773170000|2024-10-12 22:46:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728773180000|2024-10-12 22:46:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728773190000|2024-10-12 22:46:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728773210000|2024-10-12 22:46:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728773220000|2024-10-12 22:47:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728773230000|2024-10-12 22:47:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728773240000|2024-10-12 22:47:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728773250000|2024-10-12 22:47:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728773260000|2024-10-12 22:47:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728773270000|2024-10-12 22:47:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728773290000|2024-10-12 22:48:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773300000|2024-10-12 22:48:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728773320000|2024-10-12 22:48:40|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|5
1728773330000|2024-10-12 22:48:50|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1728773350000|2024-10-12 22:49:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773410000|2024-10-12 22:50:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773420000|2024-10-12 22:50:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728773430000|2024-10-12 22:50:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728773470000|2024-10-12 22:51:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728773490000|2024-10-12 22:51:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728773530000|2024-10-12 22:52:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728773540000|2024-10-12 22:52:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728773550000|2024-10-12 22:52:30|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1728773560000|2024-10-12 22:52:40|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728773600000|2024-10-12 22:53:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773610000|2024-10-12 22:53:30|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773620000|2024-10-12 22:53:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728773640000|2024-10-12 22:54:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728773670000|2024-10-12 22:54:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773680000|2024-10-12 22:54:40|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1728773700000|2024-10-12 22:55:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728773710000|2024-10-12 22:55:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773780000|2024-10-12 22:56:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728773800000|2024-10-12 22:56:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728773810000|2024-10-12 22:56:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773820000|2024-10-12 22:57:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728773840000|2024-10-12 22:57:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773880000|2024-10-12 22:58:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728773890000|2024-10-12 22:58:10|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|9
1728773900000|2024-10-12 22:58:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728773920000|2024-10-12 22:58:40|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773930000|2024-10-12 22:58:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728773940000|2024-10-12 22:59:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1728774000000|2024-10-12 23:00:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1728774040000|2024-10-12 23:00:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728774050000|2024-10-12 23:00:50|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|6
1728774060000|2024-10-12 23:01:00|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728774080000|2024-10-12 23:01:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728774110000|2024-10-12 23:01:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728774130000|2024-10-12 23:02:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728774140000|2024-10-12 23:02:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1728774150000|2024-10-12 23:02:30|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|7
1728774160000|2024-10-12 23:02:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728774200000|2024-10-12 23:03:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728774210000|2024-10-12 23:03:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728774230000|2024-10-12 23:03:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728774240000|2024-10-12 23:04:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728774290000|2024-10-12 23:04:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728774300000|2024-10-12 23:05:00|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|5
1728774310000|2024-10-12 23:05:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728774350000|2024-10-12 23:05:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728774420000|2024-10-12 23:07:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728774430000|2024-10-12 23:07:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728774470000|2024-10-12 23:07:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728774480000|2024-10-12 23:08:00|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|8
1728774490000|2024-10-12 23:08:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728774500000|2024-10-12 23:08:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728774510000|2024-10-12 23:08:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|8
1728774520000|2024-10-12 23:08:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|7
1728774530000|2024-10-12 23:08:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728774540000|2024-10-12 23:09:00|47.89|47.59|47.89|47.59|47.9|47.6|47.86|47.56|4
1728774550000|2024-10-12 23:09:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1728774570000|2024-10-12 23:09:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|6
1728774580000|2024-10-12 23:09:40|47.91|47.61|47.92|47.62|47.92|47.62|47.9|47.6|6
1728774590000|2024-10-12 23:09:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1728774600000|2024-10-12 23:10:00|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|7
1728774630000|2024-10-12 23:10:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728774640000|2024-10-12 23:10:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728774650000|2024-10-12 23:10:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728774660000|2024-10-12 23:11:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728774670000|2024-10-12 23:11:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728774680000|2024-10-12 23:11:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728774690000|2024-10-12 23:11:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|4
1728774700000|2024-10-12 23:11:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|6
1728774710000|2024-10-12 23:11:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728774720000|2024-10-12 23:12:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728774740000|2024-10-12 23:12:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728774750000|2024-10-12 23:12:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728774770000|2024-10-12 23:12:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728774790000|2024-10-12 23:13:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1728774800000|2024-10-12 23:13:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728774810000|2024-10-12 23:13:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|5
1728774820000|2024-10-12 23:13:40|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|4
1728774850000|2024-10-12 23:14:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728774860000|2024-10-12 23:14:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1728774870000|2024-10-12 23:14:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728774880000|2024-10-12 23:14:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728774890000|2024-10-12 23:14:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1728774910000|2024-10-12 23:15:10|47.85|47.55|47.89|47.59|47.89|47.59|47.85|47.55|2
1728774930000|2024-10-12 23:15:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728774950000|2024-10-12 23:15:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728774960000|2024-10-12 23:16:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1728774970000|2024-10-12 23:16:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728775010000|2024-10-12 23:16:50|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|6
1728775030000|2024-10-12 23:17:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1728775040000|2024-10-12 23:17:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1728775050000|2024-10-12 23:17:30|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|5
1728775080000|2024-10-12 23:18:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728775090000|2024-10-12 23:18:10|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|4
1728775100000|2024-10-12 23:18:20|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|6
1728775110000|2024-10-12 23:18:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1728775130000|2024-10-12 23:18:50|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|8
1728775140000|2024-10-12 23:19:00|47.85|47.55|47.85|47.55|47.87|47.57|47.85|47.55|5
1728775160000|2024-10-12 23:19:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728775170000|2024-10-12 23:19:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1728775200000|2024-10-12 23:20:00|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|3
1728775220000|2024-10-12 23:20:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728775290000|2024-10-12 23:21:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728775300000|2024-10-12 23:21:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728775310000|2024-10-12 23:21:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728775320000|2024-10-12 23:22:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|7
1728775330000|2024-10-12 23:22:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728775340000|2024-10-12 23:22:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728775360000|2024-10-12 23:22:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728775370000|2024-10-12 23:22:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|8
1728775380000|2024-10-12 23:23:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728775390000|2024-10-12 23:23:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728775400000|2024-10-12 23:23:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|9
1728775410000|2024-10-12 23:23:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728775420000|2024-10-12 23:23:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728775440000|2024-10-12 23:24:00|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|5
1728775450000|2024-10-12 23:24:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728775460000|2024-10-12 23:24:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728775490000|2024-10-12 23:24:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728775500000|2024-10-12 23:25:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1728775510000|2024-10-12 23:25:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728775520000|2024-10-12 23:25:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728775530000|2024-10-12 23:25:30|47.83|47.53|47.8|47.5|47.83|47.53|47.79|47.49|5
1728775540000|2024-10-12 23:25:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728775550000|2024-10-12 23:25:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728775560000|2024-10-12 23:26:00|47.81|47.51|47.82|47.52|47.84|47.54|47.81|47.51|5
1728775570000|2024-10-12 23:26:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728775580000|2024-10-12 23:26:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728775590000|2024-10-12 23:26:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728775600000|2024-10-12 23:26:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|4
1728775610000|2024-10-12 23:26:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728775630000|2024-10-12 23:27:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728775640000|2024-10-12 23:27:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728775650000|2024-10-12 23:27:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728775670000|2024-10-12 23:27:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728775680000|2024-10-12 23:28:00|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|7
1728775690000|2024-10-12 23:28:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1728775700000|2024-10-12 23:28:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1728775750000|2024-10-12 23:29:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728775760000|2024-10-12 23:29:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728775790000|2024-10-12 23:29:50|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728775810000|2024-10-12 23:30:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728775830000|2024-10-12 23:30:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728775840000|2024-10-12 23:30:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1728775850000|2024-10-12 23:30:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728775860000|2024-10-12 23:31:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728775870000|2024-10-12 23:31:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728775880000|2024-10-12 23:31:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728775890000|2024-10-12 23:31:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728775900000|2024-10-12 23:31:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728775910000|2024-10-12 23:31:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728775920000|2024-10-12 23:32:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728775930000|2024-10-12 23:32:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728775950000|2024-10-12 23:32:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728775980000|2024-10-12 23:33:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728776000000|2024-10-12 23:33:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728776010000|2024-10-12 23:33:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728776020000|2024-10-12 23:33:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728776050000|2024-10-12 23:34:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728776060000|2024-10-12 23:34:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728776080000|2024-10-12 23:34:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728776090000|2024-10-12 23:34:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728776100000|2024-10-12 23:35:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728776110000|2024-10-12 23:35:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728776130000|2024-10-12 23:35:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728776140000|2024-10-12 23:35:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728776160000|2024-10-12 23:36:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728776180000|2024-10-12 23:36:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728776190000|2024-10-12 23:36:30|47.74|47.44|47.75|47.45|47.75|47.45|47.73|47.43|4
1728776210000|2024-10-12 23:36:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1728776230000|2024-10-12 23:37:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728776240000|2024-10-12 23:37:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728776270000|2024-10-12 23:37:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728776280000|2024-10-12 23:38:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728776290000|2024-10-12 23:38:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728776310000|2024-10-12 23:38:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728776320000|2024-10-12 23:38:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1728776330000|2024-10-12 23:38:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1728776340000|2024-10-12 23:39:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|8
1728776350000|2024-10-12 23:39:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728776360000|2024-10-12 23:39:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728776370000|2024-10-12 23:39:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728776380000|2024-10-12 23:39:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728776390000|2024-10-12 23:39:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728776400000|2024-10-12 23:40:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728776410000|2024-10-12 23:40:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728776420000|2024-10-12 23:40:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1728776430000|2024-10-12 23:40:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728776450000|2024-10-12 23:40:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728776460000|2024-10-12 23:41:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728776470000|2024-10-12 23:41:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728776480000|2024-10-12 23:41:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728776490000|2024-10-12 23:41:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728776500000|2024-10-12 23:41:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728776520000|2024-10-12 23:42:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728776530000|2024-10-12 23:42:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728776570000|2024-10-12 23:42:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728776580000|2024-10-12 23:43:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728776590000|2024-10-12 23:43:10|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1728776630000|2024-10-12 23:43:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728776640000|2024-10-12 23:44:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728776650000|2024-10-12 23:44:10|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1728776660000|2024-10-12 23:44:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728776680000|2024-10-12 23:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728776690000|2024-10-12 23:44:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728776710000|2024-10-12 23:45:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728776750000|2024-10-12 23:45:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1728776760000|2024-10-12 23:46:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|5
1728776780000|2024-10-12 23:46:20|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|9
1728776790000|2024-10-12 23:46:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728776800000|2024-10-12 23:46:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1728776810000|2024-10-12 23:46:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728776820000|2024-10-12 23:47:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728776830000|2024-10-12 23:47:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|9
1728776850000|2024-10-12 23:47:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728776860000|2024-10-12 23:47:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728776870000|2024-10-12 23:47:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728776880000|2024-10-12 23:48:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728776910000|2024-10-12 23:48:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728776920000|2024-10-12 23:48:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728776930000|2024-10-12 23:48:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728776940000|2024-10-12 23:49:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728776950000|2024-10-12 23:49:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728776960000|2024-10-12 23:49:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|2
1728776970000|2024-10-12 23:49:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|13
1728776980000|2024-10-12 23:49:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|7
1728776990000|2024-10-12 23:49:50|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|4
1728777000000|2024-10-12 23:50:00|47.82|47.52|47.82|47.52|47.82|47.52|47.8|47.5|4
1728777010000|2024-10-12 23:50:10|47.78|47.48|47.8|47.5|47.81|47.51|47.78|47.48|3
1728777020000|2024-10-12 23:50:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728777030000|2024-10-12 23:50:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728777040000|2024-10-12 23:50:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|6
1728777050000|2024-10-12 23:50:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728777070000|2024-10-12 23:51:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728777080000|2024-10-12 23:51:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728777090000|2024-10-12 23:51:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728777100000|2024-10-12 23:51:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|8
1728777120000|2024-10-12 23:52:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|7
1728777160000|2024-10-12 23:52:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728777180000|2024-10-12 23:53:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728777190000|2024-10-12 23:53:10|47.8|47.5|47.77|47.47|47.81|47.51|47.77|47.47|5
1728777200000|2024-10-12 23:53:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1728777210000|2024-10-12 23:53:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728777280000|2024-10-12 23:54:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728777290000|2024-10-12 23:54:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728777300000|2024-10-12 23:55:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728777430000|2024-10-12 23:57:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728777540000|2024-10-12 23:59:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728777580000|2024-10-12 23:59:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728777590000|2024-10-12 23:59:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728777600000|2024-10-13 00:00:00|47.74|47.44|47.77|47.47|47.78|47.48|47.73|47.43|8
1728777610000|2024-10-13 00:00:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728777620000|2024-10-13 00:00:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728777630000|2024-10-13 00:00:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728777670000|2024-10-13 00:01:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728777680000|2024-10-13 00:01:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728777730000|2024-10-13 00:02:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728777740000|2024-10-13 00:02:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728777750000|2024-10-13 00:02:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728777770000|2024-10-13 00:02:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728777780000|2024-10-13 00:03:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728777790000|2024-10-13 00:03:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728777800000|2024-10-13 00:03:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728777820000|2024-10-13 00:03:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728777830000|2024-10-13 00:03:50|47.8|47.5|47.79|47.49|47.81|47.51|47.79|47.49|8
1728777840000|2024-10-13 00:04:00|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|2
1728777860000|2024-10-13 00:04:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728777870000|2024-10-13 00:04:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728777900000|2024-10-13 00:05:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728777910000|2024-10-13 00:05:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728777920000|2024-10-13 00:05:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728777930000|2024-10-13 00:05:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728777940000|2024-10-13 00:05:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728777950000|2024-10-13 00:05:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728777960000|2024-10-13 00:06:00|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728777970000|2024-10-13 00:06:10|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|5
1728777980000|2024-10-13 00:06:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728777990000|2024-10-13 00:06:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778000000|2024-10-13 00:06:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778020000|2024-10-13 00:07:00|47.77|47.47|47.74|47.44|47.77|47.47|47.74|47.44|2
1728778030000|2024-10-13 00:07:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728778040000|2024-10-13 00:07:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728778050000|2024-10-13 00:07:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728778060000|2024-10-13 00:07:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728778080000|2024-10-13 00:08:00|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1728778090000|2024-10-13 00:08:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778100000|2024-10-13 00:08:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1728778110000|2024-10-13 00:08:30|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|4
1728778120000|2024-10-13 00:08:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728778140000|2024-10-13 00:09:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778150000|2024-10-13 00:09:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728778160000|2024-10-13 00:09:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778170000|2024-10-13 00:09:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728778180000|2024-10-13 00:09:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728778190000|2024-10-13 00:09:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1728778210000|2024-10-13 00:10:10|47.75|47.45|47.79|47.49|47.79|47.49|47.75|47.45|2
1728778220000|2024-10-13 00:10:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728778230000|2024-10-13 00:10:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778240000|2024-10-13 00:10:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728778250000|2024-10-13 00:10:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728778270000|2024-10-13 00:11:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728778280000|2024-10-13 00:11:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728778290000|2024-10-13 00:11:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728778300000|2024-10-13 00:11:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728778310000|2024-10-13 00:11:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778320000|2024-10-13 00:12:00|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1728778380000|2024-10-13 00:13:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728778390000|2024-10-13 00:13:10|47.77|47.47|47.77|47.47|47.77|47.47|47.74|47.44|3
1728778420000|2024-10-13 00:13:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728778440000|2024-10-13 00:14:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728778460000|2024-10-13 00:14:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728778480000|2024-10-13 00:14:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778490000|2024-10-13 00:14:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728778500000|2024-10-13 00:15:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778510000|2024-10-13 00:15:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728778530000|2024-10-13 00:15:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1728778540000|2024-10-13 00:15:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778570000|2024-10-13 00:16:10|47.79|47.49|47.75|47.45|47.79|47.49|47.75|47.45|3
1728778580000|2024-10-13 00:16:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778610000|2024-10-13 00:16:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728778630000|2024-10-13 00:17:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728778640000|2024-10-13 00:17:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728778670000|2024-10-13 00:17:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778760000|2024-10-13 00:19:20|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|2
1728778770000|2024-10-13 00:19:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728778790000|2024-10-13 00:19:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728778800000|2024-10-13 00:20:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728778810000|2024-10-13 00:20:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728778820000|2024-10-13 00:20:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728778830000|2024-10-13 00:20:30|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|4
1728778840000|2024-10-13 00:20:40|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728778850000|2024-10-13 00:20:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1728778860000|2024-10-13 00:21:00|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1728778870000|2024-10-13 00:21:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728778880000|2024-10-13 00:21:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728778890000|2024-10-13 00:21:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728778900000|2024-10-13 00:21:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728778930000|2024-10-13 00:22:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728778940000|2024-10-13 00:22:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728778950000|2024-10-13 00:22:30|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|4
1728778970000|2024-10-13 00:22:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728778980000|2024-10-13 00:23:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728778990000|2024-10-13 00:23:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728779000000|2024-10-13 00:23:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|7
1728779010000|2024-10-13 00:23:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728779050000|2024-10-13 00:24:10|47.77|47.47|47.77|47.47|47.77|47.47|47.74|47.44|5
1728779060000|2024-10-13 00:24:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728779070000|2024-10-13 00:24:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|7
1728779080000|2024-10-13 00:24:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1728779090000|2024-10-13 00:24:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|6
1728779100000|2024-10-13 00:25:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728779120000|2024-10-13 00:25:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1728779130000|2024-10-13 00:25:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1728779140000|2024-10-13 00:25:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728779160000|2024-10-13 00:26:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728779210000|2024-10-13 00:26:50|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1728779230000|2024-10-13 00:27:10|47.77|47.47|47.73|47.43|47.77|47.47|47.71|47.41|5
1728779240000|2024-10-13 00:27:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728779280000|2024-10-13 00:28:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728779290000|2024-10-13 00:28:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728779320000|2024-10-13 00:28:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728779330000|2024-10-13 00:28:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728779340000|2024-10-13 00:29:00|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|3
1728779350000|2024-10-13 00:29:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728779390000|2024-10-13 00:29:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728779400000|2024-10-13 00:30:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728779410000|2024-10-13 00:30:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|8
1728779420000|2024-10-13 00:30:20|47.76|47.46|47.77|47.47|47.77|47.47|47.74|47.44|10
1728779430000|2024-10-13 00:30:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728779460000|2024-10-13 00:31:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728779550000|2024-10-13 00:32:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728779580000|2024-10-13 00:33:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728779600000|2024-10-13 00:33:20|47.79|47.49|47.75|47.45|47.79|47.49|47.75|47.45|3
1728779620000|2024-10-13 00:33:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1728779630000|2024-10-13 00:33:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1728779700000|2024-10-13 00:35:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728779710000|2024-10-13 00:35:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1728779720000|2024-10-13 00:35:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728779730000|2024-10-13 00:35:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728779740000|2024-10-13 00:35:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728779770000|2024-10-13 00:36:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728779780000|2024-10-13 00:36:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728779790000|2024-10-13 00:36:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728779820000|2024-10-13 00:37:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728779830000|2024-10-13 00:37:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1728779890000|2024-10-13 00:38:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728779910000|2024-10-13 00:38:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728779970000|2024-10-13 00:39:30|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|2
1728779980000|2024-10-13 00:39:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1728779990000|2024-10-13 00:39:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728780000000|2024-10-13 00:40:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780060000|2024-10-13 00:41:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728780070000|2024-10-13 00:41:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728780090000|2024-10-13 00:41:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728780120000|2024-10-13 00:42:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728780130000|2024-10-13 00:42:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1728780140000|2024-10-13 00:42:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728780150000|2024-10-13 00:42:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728780220000|2024-10-13 00:43:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780230000|2024-10-13 00:43:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728780270000|2024-10-13 00:44:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780300000|2024-10-13 00:45:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728780310000|2024-10-13 00:45:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728780330000|2024-10-13 00:45:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780360000|2024-10-13 00:46:00|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728780390000|2024-10-13 00:46:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728780400000|2024-10-13 00:46:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780410000|2024-10-13 00:46:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728780420000|2024-10-13 00:47:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728780430000|2024-10-13 00:47:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728780450000|2024-10-13 00:47:30|47.74|47.44|47.8|47.5|47.81|47.51|47.74|47.44|5
1728780470000|2024-10-13 00:47:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|7
1728780490000|2024-10-13 00:48:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728780500000|2024-10-13 00:48:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728780510000|2024-10-13 00:48:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728780520000|2024-10-13 00:48:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728780530000|2024-10-13 00:48:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728780550000|2024-10-13 00:49:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728780570000|2024-10-13 00:49:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728780580000|2024-10-13 00:49:40|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|6
1728780590000|2024-10-13 00:49:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728780600000|2024-10-13 00:50:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728780610000|2024-10-13 00:50:10|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728780620000|2024-10-13 00:50:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728780680000|2024-10-13 00:51:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728780720000|2024-10-13 00:52:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728780730000|2024-10-13 00:52:10|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|2
1728780750000|2024-10-13 00:52:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728780760000|2024-10-13 00:52:40|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|5
1728780770000|2024-10-13 00:52:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728780790000|2024-10-13 00:53:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728780800000|2024-10-13 00:53:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728780810000|2024-10-13 00:53:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728780820000|2024-10-13 00:53:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728780850000|2024-10-13 00:54:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728780860000|2024-10-13 00:54:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728780910000|2024-10-13 00:55:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728780930000|2024-10-13 00:55:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728780950000|2024-10-13 00:55:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728780960000|2024-10-13 00:56:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728781000000|2024-10-13 00:56:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728781030000|2024-10-13 00:57:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728781040000|2024-10-13 00:57:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728781050000|2024-10-13 00:57:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|8
1728781060000|2024-10-13 00:57:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|11
1728781080000|2024-10-13 00:58:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|10
1728781090000|2024-10-13 00:58:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|8
1728781100000|2024-10-13 00:58:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1728781130000|2024-10-13 00:58:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728781190000|2024-10-13 00:59:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728781200000|2024-10-13 01:00:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728781210000|2024-10-13 01:00:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|7
1728781230000|2024-10-13 01:00:30|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1728781240000|2024-10-13 01:00:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728781250000|2024-10-13 01:00:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728781260000|2024-10-13 01:01:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728781270000|2024-10-13 01:01:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728781280000|2024-10-13 01:01:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728781290000|2024-10-13 01:01:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728781320000|2024-10-13 01:02:00|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1728781330000|2024-10-13 01:02:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728781340000|2024-10-13 01:02:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728781350000|2024-10-13 01:02:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728781360000|2024-10-13 01:02:40|47.62|47.32|47.59|47.29|47.62|47.32|47.59|47.29|6
1728781370000|2024-10-13 01:02:50|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|6
1728781390000|2024-10-13 01:03:10|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|4
1728781400000|2024-10-13 01:03:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728781410000|2024-10-13 01:03:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1728781420000|2024-10-13 01:03:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728781430000|2024-10-13 01:03:50|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|8
1728781440000|2024-10-13 01:04:00|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|10
1728781450000|2024-10-13 01:04:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|7
1728781460000|2024-10-13 01:04:20|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|5
1728781470000|2024-10-13 01:04:30|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|7
1728781480000|2024-10-13 01:04:40|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|8
1728781500000|2024-10-13 01:05:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728781510000|2024-10-13 01:05:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|10
1728781520000|2024-10-13 01:05:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|11
1728781530000|2024-10-13 01:05:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728781540000|2024-10-13 01:05:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728781550000|2024-10-13 01:05:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728781560000|2024-10-13 01:06:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728781570000|2024-10-13 01:06:10|47.6|47.3|47.62|47.32|47.63|47.33|47.6|47.3|6
1728781580000|2024-10-13 01:06:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728781590000|2024-10-13 01:06:30|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1728781600000|2024-10-13 01:06:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1728781610000|2024-10-13 01:06:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728781620000|2024-10-13 01:07:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|11
1728781630000|2024-10-13 01:07:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1728781640000|2024-10-13 01:07:20|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|6
1728781650000|2024-10-13 01:07:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728781660000|2024-10-13 01:07:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728781690000|2024-10-13 01:08:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728781710000|2024-10-13 01:08:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728781720000|2024-10-13 01:08:40|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|9
1728781730000|2024-10-13 01:08:50|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728781740000|2024-10-13 01:09:00|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1728781750000|2024-10-13 01:09:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1728781760000|2024-10-13 01:09:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728781770000|2024-10-13 01:09:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728781800000|2024-10-13 01:10:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728781810000|2024-10-13 01:10:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1728781820000|2024-10-13 01:10:20|47.59|47.29|47.56|47.26|47.59|47.29|47.56|47.26|4
1728781830000|2024-10-13 01:10:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1728781840000|2024-10-13 01:10:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728781860000|2024-10-13 01:11:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|5
1728781870000|2024-10-13 01:11:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728781880000|2024-10-13 01:11:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728781900000|2024-10-13 01:11:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728781920000|2024-10-13 01:12:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728781930000|2024-10-13 01:12:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728781950000|2024-10-13 01:12:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728781960000|2024-10-13 01:12:40|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|2
1728781970000|2024-10-13 01:12:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1728781980000|2024-10-13 01:13:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|10
1728781990000|2024-10-13 01:13:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1728782040000|2024-10-13 01:14:00|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|2
1728782070000|2024-10-13 01:14:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1728782080000|2024-10-13 01:14:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728782090000|2024-10-13 01:14:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728782100000|2024-10-13 01:15:00|47.62|47.32|47.64|47.34|47.65|47.35|47.61|47.31|9
1728782110000|2024-10-13 01:15:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728782120000|2024-10-13 01:15:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728782140000|2024-10-13 01:15:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728782150000|2024-10-13 01:15:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728782160000|2024-10-13 01:16:00|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|6
1728782170000|2024-10-13 01:16:10|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|5
1728782180000|2024-10-13 01:16:20|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1728782190000|2024-10-13 01:16:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728782200000|2024-10-13 01:16:40|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|6
1728782210000|2024-10-13 01:16:50|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|8
1728782220000|2024-10-13 01:17:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1728782230000|2024-10-13 01:17:10|47.56|47.26|47.56|47.26|47.56|47.26|47.54|47.24|8
1728782240000|2024-10-13 01:17:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1728782250000|2024-10-13 01:17:30|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|3
1728782260000|2024-10-13 01:17:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728782270000|2024-10-13 01:17:50|47.56|47.26|47.56|47.26|47.56|47.26|47.51|47.21|6
1728782280000|2024-10-13 01:18:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728782290000|2024-10-13 01:18:10|47.55|47.25|47.53|47.23|47.56|47.26|47.52|47.22|9
1728782300000|2024-10-13 01:18:20|47.54|47.24|47.54|47.24|47.55|47.25|47.53|47.23|10
1728782310000|2024-10-13 01:18:30|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|6
1728782320000|2024-10-13 01:18:40|47.53|47.23|47.52|47.22|47.54|47.24|47.51|47.21|9
1728782330000|2024-10-13 01:18:50|47.51|47.21|47.51|47.21|47.52|47.22|47.5|47.2|5
1728782340000|2024-10-13 01:19:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1728782350000|2024-10-13 01:19:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728782370000|2024-10-13 01:19:30|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|5
1728782380000|2024-10-13 01:19:40|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|10
1728782390000|2024-10-13 01:19:50|47.48|47.18|47.5|47.2|47.5|47.2|47.47|47.17|7
1728782400000|2024-10-13 01:20:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728782410000|2024-10-13 01:20:10|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|5
1728782420000|2024-10-13 01:20:20|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|15
1728782430000|2024-10-13 01:20:30|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|6
1728782440000|2024-10-13 01:20:40|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|4
1728782450000|2024-10-13 01:20:50|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728782460000|2024-10-13 01:21:00|47.49|47.19|47.52|47.22|47.52|47.22|47.48|47.18|9
1728782470000|2024-10-13 01:21:10|47.53|47.23|47.53|47.23|47.54|47.24|47.52|47.22|11
1728782480000|2024-10-13 01:21:20|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|7
1728782490000|2024-10-13 01:21:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|8
1728782500000|2024-10-13 01:21:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|10
1728782510000|2024-10-13 01:21:50|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|8
1728782520000|2024-10-13 01:22:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1728782530000|2024-10-13 01:22:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728782540000|2024-10-13 01:22:20|47.54|47.24|47.56|47.26|47.56|47.26|47.53|47.23|6
1728782550000|2024-10-13 01:22:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1728782560000|2024-10-13 01:22:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|11
1728782570000|2024-10-13 01:22:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728782580000|2024-10-13 01:23:00|47.56|47.26|47.57|47.27|47.57|47.27|47.55|47.25|6
1728782590000|2024-10-13 01:23:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728782600000|2024-10-13 01:23:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728782610000|2024-10-13 01:23:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728782620000|2024-10-13 01:23:40|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|4
1728782630000|2024-10-13 01:23:50|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|2
1728782640000|2024-10-13 01:24:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728782650000|2024-10-13 01:24:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728782660000|2024-10-13 01:24:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728782670000|2024-10-13 01:24:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1728782690000|2024-10-13 01:24:50|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|5
1728782700000|2024-10-13 01:25:00|47.55|47.25|47.54|47.24|47.55|47.25|47.52|47.22|12
1728782710000|2024-10-13 01:25:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728782720000|2024-10-13 01:25:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728782740000|2024-10-13 01:25:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728782760000|2024-10-13 01:26:00|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1728782780000|2024-10-13 01:26:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728782790000|2024-10-13 01:26:30|47.52|47.22|47.53|47.23|47.53|47.23|47.51|47.21|6
1728782800000|2024-10-13 01:26:40|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728782810000|2024-10-13 01:26:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728782820000|2024-10-13 01:27:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1728782830000|2024-10-13 01:27:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728782850000|2024-10-13 01:27:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728782860000|2024-10-13 01:27:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|5
1728782870000|2024-10-13 01:27:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1728782880000|2024-10-13 01:28:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|5
1728782890000|2024-10-13 01:28:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728782900000|2024-10-13 01:28:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728782910000|2024-10-13 01:28:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728782920000|2024-10-13 01:28:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728782950000|2024-10-13 01:29:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728782970000|2024-10-13 01:29:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728782990000|2024-10-13 01:29:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728783000000|2024-10-13 01:30:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728783010000|2024-10-13 01:30:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728783020000|2024-10-13 01:30:20|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|7
1728783030000|2024-10-13 01:30:30|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|6
1728783040000|2024-10-13 01:30:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728783050000|2024-10-13 01:30:50|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1728783060000|2024-10-13 01:31:00|47.49|47.19|47.52|47.22|47.52|47.22|47.49|47.19|7
1728783070000|2024-10-13 01:31:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728783090000|2024-10-13 01:31:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728783100000|2024-10-13 01:31:40|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|4
1728783110000|2024-10-13 01:31:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728783120000|2024-10-13 01:32:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|7
1728783130000|2024-10-13 01:32:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|8
1728783140000|2024-10-13 01:32:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783150000|2024-10-13 01:32:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728783180000|2024-10-13 01:33:00|47.54|47.24|47.59|47.29|47.6|47.3|47.54|47.24|5
1728783190000|2024-10-13 01:33:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|7
1728783200000|2024-10-13 01:33:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728783210000|2024-10-13 01:33:30|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|5
1728783220000|2024-10-13 01:33:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728783240000|2024-10-13 01:34:00|47.58|47.28|47.55|47.25|47.6|47.3|47.55|47.25|4
1728783250000|2024-10-13 01:34:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783270000|2024-10-13 01:34:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728783280000|2024-10-13 01:34:40|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|5
1728783290000|2024-10-13 01:34:50|47.54|47.24|47.54|47.24|47.55|47.25|47.53|47.23|7
1728783300000|2024-10-13 01:35:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728783310000|2024-10-13 01:35:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783330000|2024-10-13 01:35:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783350000|2024-10-13 01:35:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728783360000|2024-10-13 01:36:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783380000|2024-10-13 01:36:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783390000|2024-10-13 01:36:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783410000|2024-10-13 01:36:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783420000|2024-10-13 01:37:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783450000|2024-10-13 01:37:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728783490000|2024-10-13 01:38:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783500000|2024-10-13 01:38:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728783510000|2024-10-13 01:38:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783520000|2024-10-13 01:38:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728783530000|2024-10-13 01:38:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728783550000|2024-10-13 01:39:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728783570000|2024-10-13 01:39:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728783590000|2024-10-13 01:39:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728783600000|2024-10-13 01:40:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728783620000|2024-10-13 01:40:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728783630000|2024-10-13 01:40:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728783640000|2024-10-13 01:40:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1728783650000|2024-10-13 01:40:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783670000|2024-10-13 01:41:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728783680000|2024-10-13 01:41:20|47.55|47.25|47.59|47.29|47.59|47.29|47.55|47.25|3
1728783690000|2024-10-13 01:41:30|47.6|47.3|47.56|47.26|47.6|47.3|47.56|47.26|2
1728783730000|2024-10-13 01:42:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728783750000|2024-10-13 01:42:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728783780000|2024-10-13 01:43:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|9
1728783790000|2024-10-13 01:43:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728783820000|2024-10-13 01:43:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1728783860000|2024-10-13 01:44:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728783870000|2024-10-13 01:44:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728783910000|2024-10-13 01:45:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1728783920000|2024-10-13 01:45:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728783930000|2024-10-13 01:45:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728783950000|2024-10-13 01:45:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783960000|2024-10-13 01:46:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728783970000|2024-10-13 01:46:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728783980000|2024-10-13 01:46:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728784090000|2024-10-13 01:48:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728784100000|2024-10-13 01:48:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728784110000|2024-10-13 01:48:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728784120000|2024-10-13 01:48:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728784130000|2024-10-13 01:48:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728784140000|2024-10-13 01:49:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728784150000|2024-10-13 01:49:10|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|5
1728784160000|2024-10-13 01:49:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728784170000|2024-10-13 01:49:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728784180000|2024-10-13 01:49:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728784190000|2024-10-13 01:49:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728784200000|2024-10-13 01:50:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728784210000|2024-10-13 01:50:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728784220000|2024-10-13 01:50:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728784230000|2024-10-13 01:50:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728784240000|2024-10-13 01:50:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728784250000|2024-10-13 01:50:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728784260000|2024-10-13 01:51:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1728784300000|2024-10-13 01:51:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728784310000|2024-10-13 01:51:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728784320000|2024-10-13 01:52:00|47.52|47.22|47.54|47.24|47.54|47.24|47.49|47.19|6
1728784330000|2024-10-13 01:52:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728784340000|2024-10-13 01:52:20|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1728784350000|2024-10-13 01:52:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728784360000|2024-10-13 01:52:40|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|4
1728784380000|2024-10-13 01:53:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|8
1728784390000|2024-10-13 01:53:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728784400000|2024-10-13 01:53:20|47.49|47.19|47.5|47.2|47.51|47.21|47.49|47.19|6
1728784410000|2024-10-13 01:53:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|7
1728784420000|2024-10-13 01:53:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728784430000|2024-10-13 01:53:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728784450000|2024-10-13 01:54:10|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|7
1728784460000|2024-10-13 01:54:20|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|7
1728784470000|2024-10-13 01:54:30|47.52|47.22|47.52|47.22|47.52|47.22|47.5|47.2|7
1728784480000|2024-10-13 01:54:40|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728784500000|2024-10-13 01:55:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728784530000|2024-10-13 01:55:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728784540000|2024-10-13 01:55:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728784570000|2024-10-13 01:56:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728784580000|2024-10-13 01:56:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728784620000|2024-10-13 01:57:00|47.48|47.18|47.51|47.21|47.52|47.22|47.48|47.18|4
1728784640000|2024-10-13 01:57:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728784650000|2024-10-13 01:57:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728784670000|2024-10-13 01:57:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728784690000|2024-10-13 01:58:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728784700000|2024-10-13 01:58:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728784750000|2024-10-13 01:59:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728784800000|2024-10-13 02:00:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728784810000|2024-10-13 02:00:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728784820000|2024-10-13 02:00:20|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|12
1728784830000|2024-10-13 02:00:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|6
1728784870000|2024-10-13 02:01:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728784880000|2024-10-13 02:01:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728784950000|2024-10-13 02:02:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728784980000|2024-10-13 02:03:00|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728784990000|2024-10-13 02:03:10|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728785020000|2024-10-13 02:03:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728785050000|2024-10-13 02:04:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728785100000|2024-10-13 02:05:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728785130000|2024-10-13 02:05:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728785140000|2024-10-13 02:05:40|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|4
1728785150000|2024-10-13 02:05:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728785160000|2024-10-13 02:06:00|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1728785170000|2024-10-13 02:06:10|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728785180000|2024-10-13 02:06:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728785270000|2024-10-13 02:07:50|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|4
1728785280000|2024-10-13 02:08:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728785310000|2024-10-13 02:08:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728785340000|2024-10-13 02:09:00|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|3
1728785350000|2024-10-13 02:09:10|47.49|47.19|47.45|47.15|47.49|47.19|47.45|47.15|2
1728785370000|2024-10-13 02:09:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728785380000|2024-10-13 02:09:40|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|6
1728785410000|2024-10-13 02:10:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728785420000|2024-10-13 02:10:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728785430000|2024-10-13 02:10:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728785450000|2024-10-13 02:10:50|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728785460000|2024-10-13 02:11:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1728785470000|2024-10-13 02:11:10|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1728785480000|2024-10-13 02:11:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728785490000|2024-10-13 02:11:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728785520000|2024-10-13 02:12:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728785530000|2024-10-13 02:12:10|47.47|47.17|47.51|47.21|47.51|47.21|47.46|47.16|13
1728785540000|2024-10-13 02:12:20|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728785550000|2024-10-13 02:12:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728785580000|2024-10-13 02:13:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728785630000|2024-10-13 02:13:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728785640000|2024-10-13 02:14:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728785650000|2024-10-13 02:14:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728785680000|2024-10-13 02:14:40|47.52|47.22|47.56|47.26|47.56|47.26|47.52|47.22|2
1728785700000|2024-10-13 02:15:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728785710000|2024-10-13 02:15:10|47.56|47.26|47.51|47.21|47.56|47.26|47.51|47.21|3
1728785750000|2024-10-13 02:15:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728785760000|2024-10-13 02:16:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728785810000|2024-10-13 02:16:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728785860000|2024-10-13 02:17:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728785870000|2024-10-13 02:17:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728785880000|2024-10-13 02:18:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728785910000|2024-10-13 02:18:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728785950000|2024-10-13 02:19:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728785960000|2024-10-13 02:19:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728785970000|2024-10-13 02:19:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728785980000|2024-10-13 02:19:40|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|2
1728786000000|2024-10-13 02:20:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728786010000|2024-10-13 02:20:10|47.55|47.25|47.57|47.27|47.58|47.28|47.54|47.24|6
1728786020000|2024-10-13 02:20:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728786070000|2024-10-13 02:21:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728786150000|2024-10-13 02:22:30|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|2
1728786210000|2024-10-13 02:23:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728786220000|2024-10-13 02:23:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728786270000|2024-10-13 02:24:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728786280000|2024-10-13 02:24:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728786310000|2024-10-13 02:25:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728786320000|2024-10-13 02:25:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728786340000|2024-10-13 02:25:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728786380000|2024-10-13 02:26:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728786410000|2024-10-13 02:26:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728786420000|2024-10-13 02:27:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728786430000|2024-10-13 02:27:10|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|5
1728786450000|2024-10-13 02:27:30|47.56|47.26|47.61|47.31|47.61|47.31|47.56|47.26|3
1728786510000|2024-10-13 02:28:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728786540000|2024-10-13 02:29:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728786550000|2024-10-13 02:29:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728786590000|2024-10-13 02:29:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728786630000|2024-10-13 02:30:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728786640000|2024-10-13 02:30:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728786650000|2024-10-13 02:30:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728786660000|2024-10-13 02:31:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728786680000|2024-10-13 02:31:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728786690000|2024-10-13 02:31:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728786710000|2024-10-13 02:31:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728786720000|2024-10-13 02:32:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728786750000|2024-10-13 02:32:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728786780000|2024-10-13 02:33:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728786800000|2024-10-13 02:33:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728786840000|2024-10-13 02:34:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1728786850000|2024-10-13 02:34:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728786860000|2024-10-13 02:34:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728786870000|2024-10-13 02:34:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|6
1728786890000|2024-10-13 02:34:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728786900000|2024-10-13 02:35:00|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1728786920000|2024-10-13 02:35:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728787010000|2024-10-13 02:36:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728787020000|2024-10-13 02:37:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728787030000|2024-10-13 02:37:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728787060000|2024-10-13 02:37:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1728787070000|2024-10-13 02:37:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1728787080000|2024-10-13 02:38:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|12
1728787090000|2024-10-13 02:38:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|14
1728787100000|2024-10-13 02:38:20|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|9
1728787130000|2024-10-13 02:38:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728787160000|2024-10-13 02:39:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728787170000|2024-10-13 02:39:30|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|7
1728787180000|2024-10-13 02:39:40|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|11
1728787190000|2024-10-13 02:39:50|47.63|47.33|47.65|47.35|47.66|47.36|47.63|47.33|11
1728787220000|2024-10-13 02:40:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787230000|2024-10-13 02:40:30|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|2
1728787240000|2024-10-13 02:40:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728787260000|2024-10-13 02:41:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787270000|2024-10-13 02:41:10|47.65|47.35|47.66|47.36|47.68|47.38|47.65|47.35|6
1728787310000|2024-10-13 02:41:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787330000|2024-10-13 02:42:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787340000|2024-10-13 02:42:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728787350000|2024-10-13 02:42:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728787360000|2024-10-13 02:42:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728787380000|2024-10-13 02:43:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787390000|2024-10-13 02:43:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787400000|2024-10-13 02:43:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787420000|2024-10-13 02:43:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|2
1728787430000|2024-10-13 02:43:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728787440000|2024-10-13 02:44:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728787450000|2024-10-13 02:44:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787470000|2024-10-13 02:44:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728787490000|2024-10-13 02:44:50|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|4
1728787500000|2024-10-13 02:45:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|5
1728787530000|2024-10-13 02:45:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728787540000|2024-10-13 02:45:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787590000|2024-10-13 02:46:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787600000|2024-10-13 02:46:40|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|2
1728787620000|2024-10-13 02:47:00|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728787630000|2024-10-13 02:47:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728787640000|2024-10-13 02:47:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787650000|2024-10-13 02:47:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728787660000|2024-10-13 02:47:40|47.67|47.37|47.68|47.38|47.69|47.39|47.66|47.36|5
1728787680000|2024-10-13 02:48:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728787690000|2024-10-13 02:48:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|6
1728787700000|2024-10-13 02:48:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728787710000|2024-10-13 02:48:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787720000|2024-10-13 02:48:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787730000|2024-10-13 02:48:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787740000|2024-10-13 02:49:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787770000|2024-10-13 02:49:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728787780000|2024-10-13 02:49:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728787790000|2024-10-13 02:49:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728787800000|2024-10-13 02:50:00|47.62|47.32|47.66|47.36|47.67|47.37|47.62|47.32|3
1728787810000|2024-10-13 02:50:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728787830000|2024-10-13 02:50:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728787840000|2024-10-13 02:50:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|6
1728787850000|2024-10-13 02:50:50|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728787860000|2024-10-13 02:51:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728787870000|2024-10-13 02:51:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728787900000|2024-10-13 02:51:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728787910000|2024-10-13 02:51:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728787920000|2024-10-13 02:52:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728787940000|2024-10-13 02:52:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728787950000|2024-10-13 02:52:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728787980000|2024-10-13 02:53:00|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|2
1728788000000|2024-10-13 02:53:20|47.63|47.33|47.66|47.36|47.67|47.37|47.63|47.33|6
1728788010000|2024-10-13 02:53:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728788020000|2024-10-13 02:53:40|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|6
1728788050000|2024-10-13 02:54:10|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1728788070000|2024-10-13 02:54:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728788080000|2024-10-13 02:54:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728788150000|2024-10-13 02:55:50|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|2
1728788170000|2024-10-13 02:56:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728788220000|2024-10-13 02:57:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728788230000|2024-10-13 02:57:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728788240000|2024-10-13 02:57:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728788260000|2024-10-13 02:57:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728788270000|2024-10-13 02:57:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728788310000|2024-10-13 02:58:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728788330000|2024-10-13 02:58:50|47.63|47.33|47.67|47.37|47.67|47.37|47.63|47.33|2
1728788350000|2024-10-13 02:59:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728788390000|2024-10-13 02:59:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788400000|2024-10-13 03:00:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788410000|2024-10-13 03:00:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728788430000|2024-10-13 03:00:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728788440000|2024-10-13 03:00:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728788500000|2024-10-13 03:01:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728788510000|2024-10-13 03:01:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728788520000|2024-10-13 03:02:00|47.64|47.34|47.68|47.38|47.68|47.38|47.64|47.34|3
1728788530000|2024-10-13 03:02:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788540000|2024-10-13 03:02:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788560000|2024-10-13 03:02:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788570000|2024-10-13 03:02:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728788580000|2024-10-13 03:03:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|12
1728788590000|2024-10-13 03:03:10|47.67|47.37|47.68|47.38|47.7|47.4|47.67|47.37|9
1728788600000|2024-10-13 03:03:20|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|4
1728788620000|2024-10-13 03:03:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728788630000|2024-10-13 03:03:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728788640000|2024-10-13 03:04:00|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1728788650000|2024-10-13 03:04:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1728788660000|2024-10-13 03:04:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728788680000|2024-10-13 03:04:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728788690000|2024-10-13 03:04:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728788700000|2024-10-13 03:05:00|47.69|47.39|47.65|47.35|47.69|47.39|47.65|47.35|4
1728788710000|2024-10-13 03:05:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728788720000|2024-10-13 03:05:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728788730000|2024-10-13 03:05:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1728788770000|2024-10-13 03:06:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1728788780000|2024-10-13 03:06:20|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|7
1728788790000|2024-10-13 03:06:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728788800000|2024-10-13 03:06:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728788810000|2024-10-13 03:06:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728788820000|2024-10-13 03:07:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1728788830000|2024-10-13 03:07:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728788840000|2024-10-13 03:07:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728788860000|2024-10-13 03:07:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728788910000|2024-10-13 03:08:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|6
1728788920000|2024-10-13 03:08:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728788940000|2024-10-13 03:09:00|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|2
1728789000000|2024-10-13 03:10:00|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728789030000|2024-10-13 03:10:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1728789050000|2024-10-13 03:10:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728789060000|2024-10-13 03:11:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728789070000|2024-10-13 03:11:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728789080000|2024-10-13 03:11:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728789090000|2024-10-13 03:11:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728789150000|2024-10-13 03:12:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728789160000|2024-10-13 03:12:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728789180000|2024-10-13 03:13:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728789250000|2024-10-13 03:14:10|47.55|47.25|47.59|47.29|47.59|47.29|47.55|47.25|2
1728789320000|2024-10-13 03:15:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728789330000|2024-10-13 03:15:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728789360000|2024-10-13 03:16:00|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728789370000|2024-10-13 03:16:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728789390000|2024-10-13 03:16:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728789400000|2024-10-13 03:16:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1728789460000|2024-10-13 03:17:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1728789470000|2024-10-13 03:17:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728789480000|2024-10-13 03:18:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728789490000|2024-10-13 03:18:10|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728789520000|2024-10-13 03:18:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728789540000|2024-10-13 03:19:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728789580000|2024-10-13 03:19:40|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1728789590000|2024-10-13 03:19:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728789600000|2024-10-13 03:20:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728789620000|2024-10-13 03:20:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728789650000|2024-10-13 03:20:50|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|5
1728789710000|2024-10-13 03:21:50|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|5
1728789720000|2024-10-13 03:22:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728789730000|2024-10-13 03:22:10|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728789750000|2024-10-13 03:22:30|47.44|47.14|47.43|47.13|47.45|47.15|47.41|47.11|12
1728789760000|2024-10-13 03:22:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1728789790000|2024-10-13 03:23:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728789810000|2024-10-13 03:23:30|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1728789820000|2024-10-13 03:23:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728789830000|2024-10-13 03:23:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728789850000|2024-10-13 03:24:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1728789860000|2024-10-13 03:24:20|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728789890000|2024-10-13 03:24:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728789900000|2024-10-13 03:25:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728789930000|2024-10-13 03:25:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728789970000|2024-10-13 03:26:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728789990000|2024-10-13 03:26:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728790030000|2024-10-13 03:27:10|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|6
1728790040000|2024-10-13 03:27:20|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|6
1728790070000|2024-10-13 03:27:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728790090000|2024-10-13 03:28:10|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|2
1728790100000|2024-10-13 03:28:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728790110000|2024-10-13 03:28:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728790120000|2024-10-13 03:28:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728790130000|2024-10-13 03:28:50|47.43|47.13|47.45|47.15|47.47|47.17|47.43|47.13|16
1728790140000|2024-10-13 03:29:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|11
1728790150000|2024-10-13 03:29:10|47.45|47.15|47.45|47.15|47.47|47.17|47.45|47.15|27
1728790160000|2024-10-13 03:29:20|47.47|47.17|47.47|47.17|47.47|47.17|47.45|47.15|19
1728790170000|2024-10-13 03:29:30|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|23
1728790180000|2024-10-13 03:29:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|18
1728790190000|2024-10-13 03:29:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|16
1728790200000|2024-10-13 03:30:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|9
1728790210000|2024-10-13 03:30:10|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|6
1728790220000|2024-10-13 03:30:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|9
1728790230000|2024-10-13 03:30:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728790250000|2024-10-13 03:30:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728790260000|2024-10-13 03:31:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728790270000|2024-10-13 03:31:10|47.47|47.17|47.43|47.13|47.47|47.17|47.39|47.09|7
1728790290000|2024-10-13 03:31:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728790300000|2024-10-13 03:31:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728790320000|2024-10-13 03:32:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|4
1728790340000|2024-10-13 03:32:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728790350000|2024-10-13 03:32:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728790360000|2024-10-13 03:32:40|47.46|47.16|47.45|47.15|47.47|47.17|47.44|47.14|6
1728790380000|2024-10-13 03:33:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728790390000|2024-10-13 03:33:10|47.41|47.11|47.42|47.12|47.43|47.13|47.4|47.1|8
1728790440000|2024-10-13 03:34:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|20
1728790450000|2024-10-13 03:34:10|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|10
1728790460000|2024-10-13 03:34:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728790470000|2024-10-13 03:34:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728790510000|2024-10-13 03:35:10|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|12
1728790520000|2024-10-13 03:35:20|47.45|47.15|47.46|47.16|47.48|47.18|47.45|47.15|13
1728790530000|2024-10-13 03:35:30|47.47|47.17|47.48|47.18|47.49|47.19|47.46|47.16|9
1728790540000|2024-10-13 03:35:40|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|14
1728790560000|2024-10-13 03:36:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|8
1728790570000|2024-10-13 03:36:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|7
1728790590000|2024-10-13 03:36:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728790600000|2024-10-13 03:36:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|18
1728790610000|2024-10-13 03:36:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|19
1728790620000|2024-10-13 03:37:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|7
1728790630000|2024-10-13 03:37:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|7
1728790640000|2024-10-13 03:37:20|47.47|47.17|47.48|47.18|47.48|47.18|47.45|47.15|13
1728790650000|2024-10-13 03:37:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728790660000|2024-10-13 03:37:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|12
1728790670000|2024-10-13 03:37:50|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|9
1728790680000|2024-10-13 03:38:00|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|10
1728790690000|2024-10-13 03:38:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|14
1728790700000|2024-10-13 03:38:20|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|5
1728790710000|2024-10-13 03:38:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|5
1728790790000|2024-10-13 03:39:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728790820000|2024-10-13 03:40:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728790840000|2024-10-13 03:40:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1728790870000|2024-10-13 03:41:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|8
1728790880000|2024-10-13 03:41:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728790890000|2024-10-13 03:41:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728790910000|2024-10-13 03:41:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728790920000|2024-10-13 03:42:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728790930000|2024-10-13 03:42:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728790940000|2024-10-13 03:42:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728790950000|2024-10-13 03:42:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728790960000|2024-10-13 03:42:40|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1728790970000|2024-10-13 03:42:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|6
1728790980000|2024-10-13 03:43:00|47.44|47.14|47.48|47.18|47.49|47.19|47.43|47.13|7
1728790990000|2024-10-13 03:43:10|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|6
1728791000000|2024-10-13 03:43:20|47.47|47.17|47.45|47.15|47.48|47.18|47.45|47.15|3
1728791050000|2024-10-13 03:44:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728791070000|2024-10-13 03:44:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1728791080000|2024-10-13 03:44:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728791090000|2024-10-13 03:44:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728791100000|2024-10-13 03:45:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728791150000|2024-10-13 03:45:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728791180000|2024-10-13 03:46:20|47.48|47.18|47.45|47.15|47.49|47.19|47.45|47.15|3
1728791190000|2024-10-13 03:46:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791230000|2024-10-13 03:47:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728791240000|2024-10-13 03:47:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728791280000|2024-10-13 03:48:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728791290000|2024-10-13 03:48:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791300000|2024-10-13 03:48:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728791310000|2024-10-13 03:48:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791320000|2024-10-13 03:48:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791340000|2024-10-13 03:49:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791370000|2024-10-13 03:49:30|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|2
1728791390000|2024-10-13 03:49:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728791400000|2024-10-13 03:50:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1728791410000|2024-10-13 03:50:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1728791460000|2024-10-13 03:51:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728791480000|2024-10-13 03:51:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728791490000|2024-10-13 03:51:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791520000|2024-10-13 03:52:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728791550000|2024-10-13 03:52:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728791560000|2024-10-13 03:52:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728791580000|2024-10-13 03:53:00|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|4
1728791600000|2024-10-13 03:53:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1728791610000|2024-10-13 03:53:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791630000|2024-10-13 03:53:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728791650000|2024-10-13 03:54:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728791660000|2024-10-13 03:54:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791680000|2024-10-13 03:54:40|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1728791690000|2024-10-13 03:54:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728791700000|2024-10-13 03:55:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728791710000|2024-10-13 03:55:10|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1728791720000|2024-10-13 03:55:20|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728791730000|2024-10-13 03:55:30|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1728791740000|2024-10-13 03:55:40|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|2
1728791760000|2024-10-13 03:56:00|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|4
1728791770000|2024-10-13 03:56:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1728791780000|2024-10-13 03:56:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791790000|2024-10-13 03:56:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728791800000|2024-10-13 03:56:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728791810000|2024-10-13 03:56:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728791850000|2024-10-13 03:57:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791860000|2024-10-13 03:57:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1728791870000|2024-10-13 03:57:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1728791880000|2024-10-13 03:58:00|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1728791890000|2024-10-13 03:58:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728791900000|2024-10-13 03:58:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728791910000|2024-10-13 03:58:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728791920000|2024-10-13 03:58:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728791960000|2024-10-13 03:59:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728791980000|2024-10-13 03:59:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728791990000|2024-10-13 03:59:50|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|3
1728792000000|2024-10-13 04:00:00|47.49|47.19|47.48|47.18|47.51|47.21|47.48|47.18|6
1728792020000|2024-10-13 04:00:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728792030000|2024-10-13 04:00:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728792040000|2024-10-13 04:00:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728792070000|2024-10-13 04:01:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728792080000|2024-10-13 04:01:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728792090000|2024-10-13 04:01:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1728792100000|2024-10-13 04:01:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728792110000|2024-10-13 04:01:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728792160000|2024-10-13 04:02:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1728792210000|2024-10-13 04:03:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728792220000|2024-10-13 04:03:40|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|4
1728792230000|2024-10-13 04:03:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728792250000|2024-10-13 04:04:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728792270000|2024-10-13 04:04:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728792280000|2024-10-13 04:04:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728792300000|2024-10-13 04:05:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728792310000|2024-10-13 04:05:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728792430000|2024-10-13 04:07:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728792440000|2024-10-13 04:07:20|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|3
1728792450000|2024-10-13 04:07:30|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728792480000|2024-10-13 04:08:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728792490000|2024-10-13 04:08:10|47.53|47.23|47.5|47.2|47.54|47.24|47.5|47.2|4
1728792530000|2024-10-13 04:08:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728792540000|2024-10-13 04:09:00|47.54|47.24|47.55|47.25|47.55|47.25|47.53|47.23|5
1728792550000|2024-10-13 04:09:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728792570000|2024-10-13 04:09:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728792580000|2024-10-13 04:09:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728792590000|2024-10-13 04:09:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728792610000|2024-10-13 04:10:10|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|6
1728792620000|2024-10-13 04:10:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728792630000|2024-10-13 04:10:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728792640000|2024-10-13 04:10:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728792650000|2024-10-13 04:10:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728792660000|2024-10-13 04:11:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728792690000|2024-10-13 04:11:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728792700000|2024-10-13 04:11:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728792710000|2024-10-13 04:11:50|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728792720000|2024-10-13 04:12:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728792730000|2024-10-13 04:12:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728792740000|2024-10-13 04:12:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728792760000|2024-10-13 04:12:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728792780000|2024-10-13 04:13:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1728792790000|2024-10-13 04:13:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728792810000|2024-10-13 04:13:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728792870000|2024-10-13 04:14:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728792910000|2024-10-13 04:15:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728792970000|2024-10-13 04:16:10|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728792980000|2024-10-13 04:16:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728792990000|2024-10-13 04:16:30|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1728793010000|2024-10-13 04:16:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728793040000|2024-10-13 04:17:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728793070000|2024-10-13 04:17:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728793180000|2024-10-13 04:19:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728793190000|2024-10-13 04:19:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1728793200000|2024-10-13 04:20:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728793210000|2024-10-13 04:20:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728793250000|2024-10-13 04:20:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728793270000|2024-10-13 04:21:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728793280000|2024-10-13 04:21:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728793300000|2024-10-13 04:21:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728793310000|2024-10-13 04:21:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1728793320000|2024-10-13 04:22:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728793340000|2024-10-13 04:22:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728793380000|2024-10-13 04:23:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728793390000|2024-10-13 04:23:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728793400000|2024-10-13 04:23:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728793410000|2024-10-13 04:23:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728793420000|2024-10-13 04:23:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728793440000|2024-10-13 04:24:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728793450000|2024-10-13 04:24:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728793480000|2024-10-13 04:24:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728793490000|2024-10-13 04:24:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728793510000|2024-10-13 04:25:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728793520000|2024-10-13 04:25:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728793530000|2024-10-13 04:25:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728793540000|2024-10-13 04:25:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728793570000|2024-10-13 04:26:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728793580000|2024-10-13 04:26:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728793590000|2024-10-13 04:26:30|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|2
1728793600000|2024-10-13 04:26:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1728793610000|2024-10-13 04:26:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728793770000|2024-10-13 04:29:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728793780000|2024-10-13 04:29:40|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|2
1728793800000|2024-10-13 04:30:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728793820000|2024-10-13 04:30:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728793830000|2024-10-13 04:30:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728793840000|2024-10-13 04:30:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728793870000|2024-10-13 04:31:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728793880000|2024-10-13 04:31:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728793960000|2024-10-13 04:32:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728794020000|2024-10-13 04:33:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728794030000|2024-10-13 04:33:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728794060000|2024-10-13 04:34:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728794070000|2024-10-13 04:34:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1728794080000|2024-10-13 04:34:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|2
1728794100000|2024-10-13 04:35:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728794130000|2024-10-13 04:35:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728794140000|2024-10-13 04:35:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728794150000|2024-10-13 04:35:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728794170000|2024-10-13 04:36:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728794200000|2024-10-13 04:36:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728794210000|2024-10-13 04:36:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728794280000|2024-10-13 04:38:00|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|5
1728794550000|2024-10-13 04:42:30|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|4
1728794600000|2024-10-13 04:43:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728794610000|2024-10-13 04:43:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728794620000|2024-10-13 04:43:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728794630000|2024-10-13 04:43:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728794640000|2024-10-13 04:44:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1728794650000|2024-10-13 04:44:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|10
1728794660000|2024-10-13 04:44:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728794670000|2024-10-13 04:44:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728794680000|2024-10-13 04:44:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|2
1728794710000|2024-10-13 04:45:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728794780000|2024-10-13 04:46:20|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|2
1728794830000|2024-10-13 04:47:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728794860000|2024-10-13 04:47:40|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1728794880000|2024-10-13 04:48:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728794890000|2024-10-13 04:48:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728794900000|2024-10-13 04:48:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728794920000|2024-10-13 04:48:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728794930000|2024-10-13 04:48:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728794940000|2024-10-13 04:49:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1728794960000|2024-10-13 04:49:20|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|3
1728794970000|2024-10-13 04:49:30|47.69|47.39|47.7|47.4|47.7|47.4|47.66|47.36|4
1728794980000|2024-10-13 04:49:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728795000000|2024-10-13 04:50:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728795020000|2024-10-13 04:50:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728795070000|2024-10-13 04:51:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795090000|2024-10-13 04:51:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728795100000|2024-10-13 04:51:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728795120000|2024-10-13 04:52:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728795130000|2024-10-13 04:52:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728795140000|2024-10-13 04:52:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795170000|2024-10-13 04:52:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728795180000|2024-10-13 04:53:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728795230000|2024-10-13 04:53:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|7
1728795240000|2024-10-13 04:54:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1728795250000|2024-10-13 04:54:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1728795260000|2024-10-13 04:54:20|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1728795270000|2024-10-13 04:54:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795310000|2024-10-13 04:55:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728795320000|2024-10-13 04:55:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728795330000|2024-10-13 04:55:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728795380000|2024-10-13 04:56:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728795390000|2024-10-13 04:56:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728795400000|2024-10-13 04:56:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728795450000|2024-10-13 04:57:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728795460000|2024-10-13 04:57:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728795470000|2024-10-13 04:57:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728795490000|2024-10-13 04:58:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728795500000|2024-10-13 04:58:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795510000|2024-10-13 04:58:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728795520000|2024-10-13 04:58:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728795530000|2024-10-13 04:58:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728795560000|2024-10-13 04:59:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795570000|2024-10-13 04:59:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728795580000|2024-10-13 04:59:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728795590000|2024-10-13 04:59:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728795600000|2024-10-13 05:00:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728795610000|2024-10-13 05:00:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1728795620000|2024-10-13 05:00:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728795630000|2024-10-13 05:00:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728795640000|2024-10-13 05:00:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728795650000|2024-10-13 05:00:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728795660000|2024-10-13 05:01:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728795670000|2024-10-13 05:01:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728795680000|2024-10-13 05:01:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728795700000|2024-10-13 05:01:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728795730000|2024-10-13 05:02:10|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728795740000|2024-10-13 05:02:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728795760000|2024-10-13 05:02:40|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1728795780000|2024-10-13 05:03:00|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728795810000|2024-10-13 05:03:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728795830000|2024-10-13 05:03:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728795840000|2024-10-13 05:04:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728795850000|2024-10-13 05:04:10|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|5
1728795860000|2024-10-13 05:04:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728795870000|2024-10-13 05:04:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728795890000|2024-10-13 05:04:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728795900000|2024-10-13 05:05:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728795910000|2024-10-13 05:05:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1728795930000|2024-10-13 05:05:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728795940000|2024-10-13 05:05:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728795950000|2024-10-13 05:05:50|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1728795960000|2024-10-13 05:06:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728795970000|2024-10-13 05:06:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|9
1728795980000|2024-10-13 05:06:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728795990000|2024-10-13 05:06:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1728796020000|2024-10-13 05:07:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728796030000|2024-10-13 05:07:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728796070000|2024-10-13 05:07:50|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|2
1728796080000|2024-10-13 05:08:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|2
1728796110000|2024-10-13 05:08:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728796140000|2024-10-13 05:09:00|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|3
1728796150000|2024-10-13 05:09:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1728796160000|2024-10-13 05:09:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728796170000|2024-10-13 05:09:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1728796180000|2024-10-13 05:09:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728796200000|2024-10-13 05:10:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728796250000|2024-10-13 05:10:50|47.7|47.4|47.67|47.37|47.71|47.41|47.67|47.37|5
1728796260000|2024-10-13 05:11:00|47.66|47.36|47.7|47.4|47.71|47.41|47.66|47.36|8
1728796280000|2024-10-13 05:11:20|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728796290000|2024-10-13 05:11:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728796300000|2024-10-13 05:11:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728796320000|2024-10-13 05:12:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728796330000|2024-10-13 05:12:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728796340000|2024-10-13 05:12:20|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|3
1728796360000|2024-10-13 05:12:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1728796370000|2024-10-13 05:12:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|9
1728796380000|2024-10-13 05:13:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728796390000|2024-10-13 05:13:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728796410000|2024-10-13 05:13:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728796420000|2024-10-13 05:13:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1728796440000|2024-10-13 05:14:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|2
1728796460000|2024-10-13 05:14:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728796470000|2024-10-13 05:14:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728796480000|2024-10-13 05:14:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1728796490000|2024-10-13 05:14:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|7
1728796500000|2024-10-13 05:15:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728796510000|2024-10-13 05:15:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728796540000|2024-10-13 05:15:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728796580000|2024-10-13 05:16:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728796590000|2024-10-13 05:16:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728796600000|2024-10-13 05:16:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728796640000|2024-10-13 05:17:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728796680000|2024-10-13 05:18:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1728796690000|2024-10-13 05:18:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728796700000|2024-10-13 05:18:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1728796710000|2024-10-13 05:18:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728796720000|2024-10-13 05:18:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728796730000|2024-10-13 05:18:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728796740000|2024-10-13 05:19:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728796750000|2024-10-13 05:19:10|47.73|47.43|47.77|47.47|47.77|47.47|47.73|47.43|5
1728796760000|2024-10-13 05:19:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728796770000|2024-10-13 05:19:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728796780000|2024-10-13 05:19:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728796790000|2024-10-13 05:19:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728796800000|2024-10-13 05:20:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728796850000|2024-10-13 05:20:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728796860000|2024-10-13 05:21:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728796910000|2024-10-13 05:21:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728796930000|2024-10-13 05:22:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728796940000|2024-10-13 05:22:20|47.78|47.48|47.8|47.5|47.8|47.5|47.77|47.47|7
1728796980000|2024-10-13 05:23:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728796990000|2024-10-13 05:23:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728797040000|2024-10-13 05:24:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728797130000|2024-10-13 05:25:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728797150000|2024-10-13 05:25:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728797170000|2024-10-13 05:26:10|47.77|47.47|47.8|47.5|47.8|47.5|47.77|47.47|2
1728797190000|2024-10-13 05:26:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728797200000|2024-10-13 05:26:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728797220000|2024-10-13 05:27:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728797230000|2024-10-13 05:27:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|6
1728797270000|2024-10-13 05:27:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728797280000|2024-10-13 05:28:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1728797290000|2024-10-13 05:28:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1728797300000|2024-10-13 05:28:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728797350000|2024-10-13 05:29:10|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|3
1728797440000|2024-10-13 05:30:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728797450000|2024-10-13 05:30:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1728797460000|2024-10-13 05:31:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728797470000|2024-10-13 05:31:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728797480000|2024-10-13 05:31:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|7
1728797490000|2024-10-13 05:31:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728797510000|2024-10-13 05:31:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728797520000|2024-10-13 05:32:00|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|4
1728797530000|2024-10-13 05:32:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728797540000|2024-10-13 05:32:20|47.76|47.46|47.76|47.46|47.78|47.48|47.76|47.46|3
1728797580000|2024-10-13 05:33:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728797590000|2024-10-13 05:33:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728797600000|2024-10-13 05:33:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728797610000|2024-10-13 05:33:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728797620000|2024-10-13 05:33:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728797640000|2024-10-13 05:34:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728797650000|2024-10-13 05:34:10|47.75|47.45|47.74|47.44|47.77|47.47|47.74|47.44|10
1728797660000|2024-10-13 05:34:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728797700000|2024-10-13 05:35:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728797710000|2024-10-13 05:35:10|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|2
1728797720000|2024-10-13 05:35:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728797770000|2024-10-13 05:36:10|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728797780000|2024-10-13 05:36:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728797790000|2024-10-13 05:36:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1728797800000|2024-10-13 05:36:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728797810000|2024-10-13 05:36:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728797820000|2024-10-13 05:37:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728797850000|2024-10-13 05:37:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728797860000|2024-10-13 05:37:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728797880000|2024-10-13 05:38:00|47.75|47.45|47.81|47.51|47.81|47.51|47.75|47.45|5
1728797890000|2024-10-13 05:38:10|47.82|47.52|47.77|47.47|47.82|47.52|47.77|47.47|4
1728797900000|2024-10-13 05:38:20|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|3
1728797910000|2024-10-13 05:38:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1728797920000|2024-10-13 05:38:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728797930000|2024-10-13 05:38:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728797950000|2024-10-13 05:39:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728797980000|2024-10-13 05:39:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728798000000|2024-10-13 05:40:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728798010000|2024-10-13 05:40:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728798020000|2024-10-13 05:40:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728798040000|2024-10-13 05:40:40|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|3
1728798050000|2024-10-13 05:40:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728798060000|2024-10-13 05:41:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1728798080000|2024-10-13 05:41:20|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1728798090000|2024-10-13 05:41:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728798100000|2024-10-13 05:41:40|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728798110000|2024-10-13 05:41:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728798120000|2024-10-13 05:42:00|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|5
1728798130000|2024-10-13 05:42:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1728798140000|2024-10-13 05:42:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728798180000|2024-10-13 05:43:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728798190000|2024-10-13 05:43:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1728798210000|2024-10-13 05:43:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728798240000|2024-10-13 05:44:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728798250000|2024-10-13 05:44:10|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|4
1728798260000|2024-10-13 05:44:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728798270000|2024-10-13 05:44:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728798280000|2024-10-13 05:44:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728798300000|2024-10-13 05:45:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728798310000|2024-10-13 05:45:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728798350000|2024-10-13 05:45:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728798380000|2024-10-13 05:46:20|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1728798390000|2024-10-13 05:46:30|47.73|47.43|47.69|47.39|47.73|47.43|47.69|47.39|5
1728798430000|2024-10-13 05:47:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728798460000|2024-10-13 05:47:40|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1728798470000|2024-10-13 05:47:50|47.73|47.43|47.75|47.45|47.78|47.48|47.73|47.43|10
1728798480000|2024-10-13 05:48:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728798500000|2024-10-13 05:48:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728798510000|2024-10-13 05:48:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1728798520000|2024-10-13 05:48:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728798530000|2024-10-13 05:48:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728798540000|2024-10-13 05:49:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|7
1728798550000|2024-10-13 05:49:10|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|7
1728798560000|2024-10-13 05:49:20|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|9
1728798570000|2024-10-13 05:49:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|10
1728798580000|2024-10-13 05:49:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1728798590000|2024-10-13 05:49:50|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|9
1728798600000|2024-10-13 05:50:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|9
1728798610000|2024-10-13 05:50:10|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|8
1728798620000|2024-10-13 05:50:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|10
1728798630000|2024-10-13 05:50:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|11
1728798640000|2024-10-13 05:50:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1728798650000|2024-10-13 05:50:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728798670000|2024-10-13 05:51:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728798680000|2024-10-13 05:51:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728798710000|2024-10-13 05:51:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728798720000|2024-10-13 05:52:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728798740000|2024-10-13 05:52:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1728798750000|2024-10-13 05:52:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728798760000|2024-10-13 05:52:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728798820000|2024-10-13 05:53:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728798830000|2024-10-13 05:53:50|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|3
1728798840000|2024-10-13 05:54:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728798860000|2024-10-13 05:54:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728798870000|2024-10-13 05:54:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|7
1728798880000|2024-10-13 05:54:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|5
1728798910000|2024-10-13 05:55:10|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728798950000|2024-10-13 05:55:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728798960000|2024-10-13 05:56:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728798970000|2024-10-13 05:56:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728798980000|2024-10-13 05:56:20|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1728798990000|2024-10-13 05:56:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|5
1728799000000|2024-10-13 05:56:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728799010000|2024-10-13 05:56:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728799140000|2024-10-13 05:59:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1728799190000|2024-10-13 05:59:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728799200000|2024-10-13 06:00:00|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|2
1728799210000|2024-10-13 06:00:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728799220000|2024-10-13 06:00:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728799230000|2024-10-13 06:00:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728799240000|2024-10-13 06:00:40|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|5
1728799250000|2024-10-13 06:00:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728799260000|2024-10-13 06:01:00|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1728799280000|2024-10-13 06:01:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728799290000|2024-10-13 06:01:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728799310000|2024-10-13 06:01:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728799320000|2024-10-13 06:02:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728799330000|2024-10-13 06:02:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728799350000|2024-10-13 06:02:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728799360000|2024-10-13 06:02:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728799370000|2024-10-13 06:02:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728799380000|2024-10-13 06:03:00|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|2
1728799450000|2024-10-13 06:04:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728799490000|2024-10-13 06:04:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728799510000|2024-10-13 06:05:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728799550000|2024-10-13 06:05:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728799560000|2024-10-13 06:06:00|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|2
1728799570000|2024-10-13 06:06:10|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1728799580000|2024-10-13 06:06:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728799590000|2024-10-13 06:06:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728799800000|2024-10-13 06:10:00|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728799820000|2024-10-13 06:10:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728799850000|2024-10-13 06:10:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728799860000|2024-10-13 06:11:00|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|3
1728799870000|2024-10-13 06:11:10|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1728799880000|2024-10-13 06:11:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728799890000|2024-10-13 06:11:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728799900000|2024-10-13 06:11:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728799920000|2024-10-13 06:12:00|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|3
1728799950000|2024-10-13 06:12:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728799960000|2024-10-13 06:12:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728799970000|2024-10-13 06:12:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728799990000|2024-10-13 06:13:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1728800000000|2024-10-13 06:13:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|5
1728800010000|2024-10-13 06:13:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|10
1728800020000|2024-10-13 06:13:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728800030000|2024-10-13 06:13:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728800040000|2024-10-13 06:14:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728800050000|2024-10-13 06:14:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1728800070000|2024-10-13 06:14:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728800100000|2024-10-13 06:15:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728800110000|2024-10-13 06:15:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728800180000|2024-10-13 06:16:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728800240000|2024-10-13 06:17:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728800270000|2024-10-13 06:17:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728800290000|2024-10-13 06:18:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728800310000|2024-10-13 06:18:30|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1728800320000|2024-10-13 06:18:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728800340000|2024-10-13 06:19:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728800350000|2024-10-13 06:19:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728800360000|2024-10-13 06:19:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728800380000|2024-10-13 06:19:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728800390000|2024-10-13 06:19:50|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728800410000|2024-10-13 06:20:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728800430000|2024-10-13 06:20:30|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|6
1728800460000|2024-10-13 06:21:00|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|4
1728800470000|2024-10-13 06:21:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728800490000|2024-10-13 06:21:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728800510000|2024-10-13 06:21:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1728800520000|2024-10-13 06:22:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728800530000|2024-10-13 06:22:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728800550000|2024-10-13 06:22:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728800580000|2024-10-13 06:23:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728800590000|2024-10-13 06:23:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728800600000|2024-10-13 06:23:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728800610000|2024-10-13 06:23:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728800620000|2024-10-13 06:23:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728800670000|2024-10-13 06:24:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728800680000|2024-10-13 06:24:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|4
1728800710000|2024-10-13 06:25:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728800840000|2024-10-13 06:27:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728800860000|2024-10-13 06:27:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728800870000|2024-10-13 06:27:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728800880000|2024-10-13 06:28:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728800890000|2024-10-13 06:28:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728800910000|2024-10-13 06:28:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728800920000|2024-10-13 06:28:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728800930000|2024-10-13 06:28:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|7
1728801020000|2024-10-13 06:30:20|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|2
1728801060000|2024-10-13 06:31:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728801070000|2024-10-13 06:31:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801100000|2024-10-13 06:31:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801130000|2024-10-13 06:32:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1728801140000|2024-10-13 06:32:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728801150000|2024-10-13 06:32:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801200000|2024-10-13 06:33:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728801210000|2024-10-13 06:33:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1728801240000|2024-10-13 06:34:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801250000|2024-10-13 06:34:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801270000|2024-10-13 06:34:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1728801280000|2024-10-13 06:34:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1728801290000|2024-10-13 06:34:50|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|4
1728801300000|2024-10-13 06:35:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801310000|2024-10-13 06:35:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|9
1728801320000|2024-10-13 06:35:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728801330000|2024-10-13 06:35:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728801350000|2024-10-13 06:35:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801360000|2024-10-13 06:36:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728801380000|2024-10-13 06:36:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728801390000|2024-10-13 06:36:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728801400000|2024-10-13 06:36:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801420000|2024-10-13 06:37:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1728801430000|2024-10-13 06:37:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728801480000|2024-10-13 06:38:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801490000|2024-10-13 06:38:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728801570000|2024-10-13 06:39:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728801620000|2024-10-13 06:40:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801660000|2024-10-13 06:41:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728801670000|2024-10-13 06:41:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728801680000|2024-10-13 06:41:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728801730000|2024-10-13 06:42:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801740000|2024-10-13 06:42:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728801750000|2024-10-13 06:42:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728801780000|2024-10-13 06:43:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1728801790000|2024-10-13 06:43:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1728801800000|2024-10-13 06:43:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728801810000|2024-10-13 06:43:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1728801820000|2024-10-13 06:43:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728801830000|2024-10-13 06:43:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728801840000|2024-10-13 06:44:00|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1728801850000|2024-10-13 06:44:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1728801860000|2024-10-13 06:44:20|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|7
1728801870000|2024-10-13 06:44:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728801900000|2024-10-13 06:45:00|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|6
1728801920000|2024-10-13 06:45:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728801930000|2024-10-13 06:45:30|47.8|47.5|47.75|47.45|47.8|47.5|47.75|47.45|3
1728801950000|2024-10-13 06:45:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728802000000|2024-10-13 06:46:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728802010000|2024-10-13 06:46:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728802020000|2024-10-13 06:47:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728802040000|2024-10-13 06:47:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728802050000|2024-10-13 06:47:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728802070000|2024-10-13 06:47:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728802100000|2024-10-13 06:48:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728802110000|2024-10-13 06:48:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728802120000|2024-10-13 06:48:40|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|2
1728802130000|2024-10-13 06:48:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728802140000|2024-10-13 06:49:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1728802150000|2024-10-13 06:49:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728802170000|2024-10-13 06:49:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1728802180000|2024-10-13 06:49:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728802190000|2024-10-13 06:49:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|6
1728802200000|2024-10-13 06:50:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728802210000|2024-10-13 06:50:10|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1728802220000|2024-10-13 06:50:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728802230000|2024-10-13 06:50:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728802250000|2024-10-13 06:50:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728802270000|2024-10-13 06:51:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1728802280000|2024-10-13 06:51:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728802290000|2024-10-13 06:51:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728802300000|2024-10-13 06:51:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728802330000|2024-10-13 06:52:10|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1728802350000|2024-10-13 06:52:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728802360000|2024-10-13 06:52:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728802380000|2024-10-13 06:53:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728802390000|2024-10-13 06:53:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728802400000|2024-10-13 06:53:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1728802430000|2024-10-13 06:53:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1728802450000|2024-10-13 06:54:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728802460000|2024-10-13 06:54:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1728802470000|2024-10-13 06:54:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728802480000|2024-10-13 06:54:40|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|2
1728802490000|2024-10-13 06:54:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728802510000|2024-10-13 06:55:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728802560000|2024-10-13 06:56:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728802570000|2024-10-13 06:56:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728802580000|2024-10-13 06:56:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728802620000|2024-10-13 06:57:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728802640000|2024-10-13 06:57:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728802650000|2024-10-13 06:57:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728802660000|2024-10-13 06:57:40|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|4
1728802670000|2024-10-13 06:57:50|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|5
1728802680000|2024-10-13 06:58:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728802720000|2024-10-13 06:58:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728802760000|2024-10-13 06:59:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728802770000|2024-10-13 06:59:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1728802780000|2024-10-13 06:59:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728802800000|2024-10-13 07:00:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728802810000|2024-10-13 07:00:10|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|6
1728802820000|2024-10-13 07:00:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728802850000|2024-10-13 07:00:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728802860000|2024-10-13 07:01:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728802870000|2024-10-13 07:01:10|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728802880000|2024-10-13 07:01:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728802890000|2024-10-13 07:01:30|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1728802900000|2024-10-13 07:01:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728802930000|2024-10-13 07:02:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728802940000|2024-10-13 07:02:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1728802980000|2024-10-13 07:03:00|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1728802990000|2024-10-13 07:03:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728803000000|2024-10-13 07:03:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728803030000|2024-10-13 07:03:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728803040000|2024-10-13 07:04:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728803100000|2024-10-13 07:05:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728803120000|2024-10-13 07:05:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728803130000|2024-10-13 07:05:30|47.74|47.44|47.73|47.43|47.74|47.44|47.71|47.41|4
1728803140000|2024-10-13 07:05:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|6
1728803160000|2024-10-13 07:06:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728803170000|2024-10-13 07:06:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728803180000|2024-10-13 07:06:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1728803190000|2024-10-13 07:06:30|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728803210000|2024-10-13 07:06:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|10
1728803220000|2024-10-13 07:07:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728803230000|2024-10-13 07:07:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1728803260000|2024-10-13 07:07:40|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|8
1728803270000|2024-10-13 07:07:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1728803280000|2024-10-13 07:08:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|6
1728803320000|2024-10-13 07:08:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728803330000|2024-10-13 07:08:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728803350000|2024-10-13 07:09:10|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|4
1728803360000|2024-10-13 07:09:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1728803390000|2024-10-13 07:09:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728803400000|2024-10-13 07:10:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|2
1728803410000|2024-10-13 07:10:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728803450000|2024-10-13 07:10:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728803510000|2024-10-13 07:11:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728803530000|2024-10-13 07:12:10|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|5
1728803550000|2024-10-13 07:12:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728803570000|2024-10-13 07:12:50|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|7
1728803580000|2024-10-13 07:13:00|47.65|47.35|47.65|47.35|47.66|47.36|47.62|47.32|8
1728803640000|2024-10-13 07:14:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728803650000|2024-10-13 07:14:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728803660000|2024-10-13 07:14:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1728803670000|2024-10-13 07:14:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728803690000|2024-10-13 07:14:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728803710000|2024-10-13 07:15:10|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|5
1728803730000|2024-10-13 07:15:30|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|8
1728803740000|2024-10-13 07:15:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728803750000|2024-10-13 07:15:50|47.66|47.36|47.64|47.34|47.66|47.36|47.63|47.33|10
1728803760000|2024-10-13 07:16:00|47.65|47.35|47.63|47.33|47.65|47.35|47.62|47.32|11
1728803770000|2024-10-13 07:16:10|47.61|47.31|47.61|47.31|47.63|47.33|47.61|47.31|12
1728803780000|2024-10-13 07:16:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|6
1728803790000|2024-10-13 07:16:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|12
1728803800000|2024-10-13 07:16:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728803840000|2024-10-13 07:17:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1728803850000|2024-10-13 07:17:30|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|5
1728803860000|2024-10-13 07:17:40|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|2
1728803880000|2024-10-13 07:18:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|12
1728803890000|2024-10-13 07:18:10|47.65|47.35|47.69|47.39|47.7|47.4|47.65|47.35|6
1728803900000|2024-10-13 07:18:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728803920000|2024-10-13 07:18:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1728803930000|2024-10-13 07:18:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728803940000|2024-10-13 07:19:00|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|3
1728803950000|2024-10-13 07:19:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1728803960000|2024-10-13 07:19:20|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1728804010000|2024-10-13 07:20:10|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|10
1728804020000|2024-10-13 07:20:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1728804040000|2024-10-13 07:20:40|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|2
1728804060000|2024-10-13 07:21:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728804070000|2024-10-13 07:21:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728804090000|2024-10-13 07:21:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728804100000|2024-10-13 07:21:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728804120000|2024-10-13 07:22:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728804140000|2024-10-13 07:22:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728804150000|2024-10-13 07:22:30|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|7
1728804160000|2024-10-13 07:22:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|4
1728804170000|2024-10-13 07:22:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728804180000|2024-10-13 07:23:00|47.73|47.43|47.71|47.41|47.73|47.43|47.7|47.4|6
1728804190000|2024-10-13 07:23:10|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|5
1728804200000|2024-10-13 07:23:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728804210000|2024-10-13 07:23:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728804220000|2024-10-13 07:23:40|47.71|47.41|47.68|47.38|47.72|47.42|47.68|47.38|5
1728804240000|2024-10-13 07:24:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728804290000|2024-10-13 07:24:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728804360000|2024-10-13 07:26:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728804370000|2024-10-13 07:26:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1728804390000|2024-10-13 07:26:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1728804400000|2024-10-13 07:26:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728804630000|2024-10-13 07:30:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728804640000|2024-10-13 07:30:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728804670000|2024-10-13 07:31:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728804680000|2024-10-13 07:31:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1728804690000|2024-10-13 07:31:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728804700000|2024-10-13 07:31:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1728804720000|2024-10-13 07:32:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728804760000|2024-10-13 07:32:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728804780000|2024-10-13 07:33:00|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|3
1728804800000|2024-10-13 07:33:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728804820000|2024-10-13 07:33:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1728804840000|2024-10-13 07:34:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728804850000|2024-10-13 07:34:10|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|2
1728804860000|2024-10-13 07:34:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728804870000|2024-10-13 07:34:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1728804880000|2024-10-13 07:34:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728804900000|2024-10-13 07:35:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728804920000|2024-10-13 07:35:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728804930000|2024-10-13 07:35:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728804960000|2024-10-13 07:36:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1728805040000|2024-10-13 07:37:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|10
1728805050000|2024-10-13 07:37:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|4
1728805080000|2024-10-13 07:38:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728805120000|2024-10-13 07:38:40|47.71|47.41|47.71|47.41|47.71|47.41|47.69|47.39|6
1728805140000|2024-10-13 07:39:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728805180000|2024-10-13 07:39:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728805200000|2024-10-13 07:40:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|6
1728805240000|2024-10-13 07:40:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728805250000|2024-10-13 07:40:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1728805260000|2024-10-13 07:41:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1728805270000|2024-10-13 07:41:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728805510000|2024-10-13 07:45:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728805560000|2024-10-13 07:46:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728805580000|2024-10-13 07:46:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728805590000|2024-10-13 07:46:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728805600000|2024-10-13 07:46:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728805610000|2024-10-13 07:46:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728805620000|2024-10-13 07:47:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728805630000|2024-10-13 07:47:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728805650000|2024-10-13 07:47:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728805660000|2024-10-13 07:47:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728805690000|2024-10-13 07:48:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728805740000|2024-10-13 07:49:00|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1728805780000|2024-10-13 07:49:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728805800000|2024-10-13 07:50:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728805810000|2024-10-13 07:50:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728805820000|2024-10-13 07:50:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728805830000|2024-10-13 07:50:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728805920000|2024-10-13 07:52:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|10
1728805930000|2024-10-13 07:52:10|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|3
1728805940000|2024-10-13 07:52:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1728805950000|2024-10-13 07:52:30|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1728805960000|2024-10-13 07:52:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1728805970000|2024-10-13 07:52:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728805980000|2024-10-13 07:53:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728806000000|2024-10-13 07:53:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1728806010000|2024-10-13 07:53:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728806020000|2024-10-13 07:53:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|12
1728806030000|2024-10-13 07:53:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728806050000|2024-10-13 07:54:10|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|11
1728806060000|2024-10-13 07:54:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1728806070000|2024-10-13 07:54:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1728806080000|2024-10-13 07:54:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728806090000|2024-10-13 07:54:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728806110000|2024-10-13 07:55:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728806130000|2024-10-13 07:55:30|47.73|47.43|47.73|47.43|47.74|47.44|47.71|47.41|5
1728806150000|2024-10-13 07:55:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728806180000|2024-10-13 07:56:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728806190000|2024-10-13 07:56:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728806200000|2024-10-13 07:56:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728806220000|2024-10-13 07:57:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1728806270000|2024-10-13 07:57:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728806280000|2024-10-13 07:58:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728806310000|2024-10-13 07:58:30|47.69|47.39|47.72|47.42|47.73|47.43|47.69|47.39|6
1728806320000|2024-10-13 07:58:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728806350000|2024-10-13 07:59:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728806400000|2024-10-13 08:00:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728806410000|2024-10-13 08:00:10|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1728806430000|2024-10-13 08:00:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1728806460000|2024-10-13 08:01:00|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|6
1728806470000|2024-10-13 08:01:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728806480000|2024-10-13 08:01:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728806520000|2024-10-13 08:02:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1728806590000|2024-10-13 08:03:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728806610000|2024-10-13 08:03:30|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1728806620000|2024-10-13 08:03:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728806650000|2024-10-13 08:04:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728806660000|2024-10-13 08:04:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728806680000|2024-10-13 08:04:40|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|4
1728806720000|2024-10-13 08:05:20|47.73|47.43|47.77|47.47|47.78|47.48|47.73|47.43|8
1728806730000|2024-10-13 08:05:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728806740000|2024-10-13 08:05:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728806750000|2024-10-13 08:05:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728806780000|2024-10-13 08:06:20|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|11
1728806790000|2024-10-13 08:06:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728806800000|2024-10-13 08:06:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728806820000|2024-10-13 08:07:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728806850000|2024-10-13 08:07:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1728806880000|2024-10-13 08:08:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728806900000|2024-10-13 08:08:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728806960000|2024-10-13 08:09:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728806970000|2024-10-13 08:09:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728806990000|2024-10-13 08:09:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728807000000|2024-10-13 08:10:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728807100000|2024-10-13 08:11:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728807130000|2024-10-13 08:12:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728807140000|2024-10-13 08:12:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728807170000|2024-10-13 08:12:50|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|3
1728807180000|2024-10-13 08:13:00|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728807190000|2024-10-13 08:13:10|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|7
1728807210000|2024-10-13 08:13:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728807230000|2024-10-13 08:13:50|47.78|47.48|47.79|47.49|47.79|47.49|47.76|47.46|3
1728807240000|2024-10-13 08:14:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1728807250000|2024-10-13 08:14:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728807270000|2024-10-13 08:14:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728807280000|2024-10-13 08:14:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728807290000|2024-10-13 08:14:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1728807300000|2024-10-13 08:15:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728807320000|2024-10-13 08:15:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728807330000|2024-10-13 08:15:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728807350000|2024-10-13 08:15:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1728807360000|2024-10-13 08:16:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1728807370000|2024-10-13 08:16:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728807380000|2024-10-13 08:16:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728807390000|2024-10-13 08:16:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728807400000|2024-10-13 08:16:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|7
1728807410000|2024-10-13 08:16:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728807420000|2024-10-13 08:17:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728807430000|2024-10-13 08:17:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1728807440000|2024-10-13 08:17:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|8
1728807450000|2024-10-13 08:17:30|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|4
1728807460000|2024-10-13 08:17:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728807480000|2024-10-13 08:18:00|47.77|47.47|47.82|47.52|47.82|47.52|47.77|47.47|5
1728807510000|2024-10-13 08:18:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728807530000|2024-10-13 08:18:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1728807540000|2024-10-13 08:19:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728807550000|2024-10-13 08:19:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728807560000|2024-10-13 08:19:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1728807590000|2024-10-13 08:19:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728807600000|2024-10-13 08:20:00|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|4
1728807620000|2024-10-13 08:20:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728807630000|2024-10-13 08:20:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728807640000|2024-10-13 08:20:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728807650000|2024-10-13 08:20:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728807660000|2024-10-13 08:21:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1728807670000|2024-10-13 08:21:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728807680000|2024-10-13 08:21:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728807700000|2024-10-13 08:21:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1728807710000|2024-10-13 08:21:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728807720000|2024-10-13 08:22:00|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|7
1728807730000|2024-10-13 08:22:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728807740000|2024-10-13 08:22:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728807770000|2024-10-13 08:22:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1728807780000|2024-10-13 08:23:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728807810000|2024-10-13 08:23:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728807820000|2024-10-13 08:23:40|47.82|47.52|47.83|47.53|47.84|47.54|47.8|47.5|10
1728807850000|2024-10-13 08:24:10|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728807860000|2024-10-13 08:24:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728807870000|2024-10-13 08:24:30|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728807880000|2024-10-13 08:24:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728807910000|2024-10-13 08:25:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1728807940000|2024-10-13 08:25:40|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|5
1728807950000|2024-10-13 08:25:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728807960000|2024-10-13 08:26:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728807980000|2024-10-13 08:26:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728808030000|2024-10-13 08:27:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728808040000|2024-10-13 08:27:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728808060000|2024-10-13 08:27:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728808070000|2024-10-13 08:27:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728808090000|2024-10-13 08:28:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728808110000|2024-10-13 08:28:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728808140000|2024-10-13 08:29:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|6
1728808150000|2024-10-13 08:29:10|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|2
1728808160000|2024-10-13 08:29:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728808200000|2024-10-13 08:30:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728808210000|2024-10-13 08:30:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728808230000|2024-10-13 08:30:30|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|3
1728808250000|2024-10-13 08:30:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728808260000|2024-10-13 08:31:00|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|5
1728808270000|2024-10-13 08:31:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1728808290000|2024-10-13 08:31:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728808310000|2024-10-13 08:31:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728808320000|2024-10-13 08:32:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728808330000|2024-10-13 08:32:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728808340000|2024-10-13 08:32:20|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728808350000|2024-10-13 08:32:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1728808400000|2024-10-13 08:33:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1728808410000|2024-10-13 08:33:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1728808530000|2024-10-13 08:35:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728808540000|2024-10-13 08:35:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1728808560000|2024-10-13 08:36:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728808580000|2024-10-13 08:36:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728808590000|2024-10-13 08:36:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1728808600000|2024-10-13 08:36:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1728808610000|2024-10-13 08:36:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728808630000|2024-10-13 08:37:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728808640000|2024-10-13 08:37:20|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|9
1728808650000|2024-10-13 08:37:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728808680000|2024-10-13 08:38:00|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|5
1728808730000|2024-10-13 08:38:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728808760000|2024-10-13 08:39:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728808770000|2024-10-13 08:39:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1728808850000|2024-10-13 08:40:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728808920000|2024-10-13 08:42:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728808930000|2024-10-13 08:42:10|47.8|47.5|47.8|47.5|47.81|47.51|47.78|47.48|8
1728808940000|2024-10-13 08:42:20|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|6
1728808950000|2024-10-13 08:42:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1728808960000|2024-10-13 08:42:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|5
1728808970000|2024-10-13 08:42:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1728808980000|2024-10-13 08:43:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1728808990000|2024-10-13 08:43:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728809000000|2024-10-13 08:43:20|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|3
1728809010000|2024-10-13 08:43:30|47.79|47.49|47.78|47.48|47.8|47.5|47.78|47.48|7
1728809020000|2024-10-13 08:43:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728809030000|2024-10-13 08:43:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1728809050000|2024-10-13 08:44:10|47.8|47.5|47.8|47.5|47.81|47.51|47.78|47.48|7
1728809070000|2024-10-13 08:44:30|47.76|47.46|47.8|47.5|47.8|47.5|47.76|47.46|2
1728809090000|2024-10-13 08:44:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1728809100000|2024-10-13 08:45:00|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1728809110000|2024-10-13 08:45:10|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1728809120000|2024-10-13 08:45:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1728809130000|2024-10-13 08:45:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1728809150000|2024-10-13 08:45:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728809180000|2024-10-13 08:46:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728809200000|2024-10-13 08:46:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728809240000|2024-10-13 08:47:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728809250000|2024-10-13 08:47:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728809260000|2024-10-13 08:47:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728809270000|2024-10-13 08:47:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728809280000|2024-10-13 08:48:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728809290000|2024-10-13 08:48:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728809300000|2024-10-13 08:48:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728809310000|2024-10-13 08:48:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728809330000|2024-10-13 08:48:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728809350000|2024-10-13 08:49:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|7
1728809360000|2024-10-13 08:49:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728809400000|2024-10-13 08:50:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1728809410000|2024-10-13 08:50:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|9
1728809430000|2024-10-13 08:50:30|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728809480000|2024-10-13 08:51:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728809490000|2024-10-13 08:51:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728809500000|2024-10-13 08:51:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728809510000|2024-10-13 08:51:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728809520000|2024-10-13 08:52:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728809530000|2024-10-13 08:52:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728809540000|2024-10-13 08:52:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728809640000|2024-10-13 08:54:00|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|4
1728809670000|2024-10-13 08:54:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1728809680000|2024-10-13 08:54:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728809690000|2024-10-13 08:54:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1728809710000|2024-10-13 08:55:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728809730000|2024-10-13 08:55:30|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|3
1728809750000|2024-10-13 08:55:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1728809760000|2024-10-13 08:56:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728809800000|2024-10-13 08:56:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728809820000|2024-10-13 08:57:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|2
1728809830000|2024-10-13 08:57:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728809840000|2024-10-13 08:57:20|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|6
1728809850000|2024-10-13 08:57:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728809860000|2024-10-13 08:57:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|10
1728809870000|2024-10-13 08:57:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|11
1728809880000|2024-10-13 08:58:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|9
1728809890000|2024-10-13 08:58:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1728809900000|2024-10-13 08:58:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728809920000|2024-10-13 08:58:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728809930000|2024-10-13 08:58:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1728809960000|2024-10-13 08:59:20|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|3
1728809980000|2024-10-13 08:59:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728810000000|2024-10-13 09:00:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728810030000|2024-10-13 09:00:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728810060000|2024-10-13 09:01:00|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|4
1728810070000|2024-10-13 09:01:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728810080000|2024-10-13 09:01:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1728810090000|2024-10-13 09:01:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728810110000|2024-10-13 09:01:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728810130000|2024-10-13 09:02:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728810180000|2024-10-13 09:03:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728810190000|2024-10-13 09:03:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728810240000|2024-10-13 09:04:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728810250000|2024-10-13 09:04:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728810280000|2024-10-13 09:04:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728810300000|2024-10-13 09:05:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|14
1728810310000|2024-10-13 09:05:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728810320000|2024-10-13 09:05:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728810340000|2024-10-13 09:05:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728810360000|2024-10-13 09:06:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728810410000|2024-10-13 09:06:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|7
1728810420000|2024-10-13 09:07:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1728810430000|2024-10-13 09:07:10|47.7|47.4|47.71|47.41|47.72|47.42|47.69|47.39|5
1728810450000|2024-10-13 09:07:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1728810460000|2024-10-13 09:07:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728810470000|2024-10-13 09:07:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|7
1728810480000|2024-10-13 09:08:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728810510000|2024-10-13 09:08:30|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|6
1728810520000|2024-10-13 09:08:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728810550000|2024-10-13 09:09:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728810590000|2024-10-13 09:09:50|47.73|47.43|47.76|47.46|47.77|47.47|47.73|47.43|3
1728810600000|2024-10-13 09:10:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728810630000|2024-10-13 09:10:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1728810690000|2024-10-13 09:11:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728810710000|2024-10-13 09:11:50|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|5
1728810720000|2024-10-13 09:12:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728810730000|2024-10-13 09:12:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728810740000|2024-10-13 09:12:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728810750000|2024-10-13 09:12:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728810760000|2024-10-13 09:12:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728810770000|2024-10-13 09:12:50|47.72|47.42|47.76|47.46|47.76|47.46|47.72|47.42|2
1728810780000|2024-10-13 09:13:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728810790000|2024-10-13 09:13:10|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1728810830000|2024-10-13 09:13:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728810850000|2024-10-13 09:14:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728810860000|2024-10-13 09:14:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1728810870000|2024-10-13 09:14:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728810880000|2024-10-13 09:14:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728810900000|2024-10-13 09:15:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1728810920000|2024-10-13 09:15:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728810960000|2024-10-13 09:16:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1728810970000|2024-10-13 09:16:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728810980000|2024-10-13 09:16:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1728811010000|2024-10-13 09:16:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728811020000|2024-10-13 09:17:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728811070000|2024-10-13 09:17:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728811090000|2024-10-13 09:18:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728811120000|2024-10-13 09:18:40|47.74|47.44|47.75|47.45|47.77|47.47|47.74|47.44|8
1728811130000|2024-10-13 09:18:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728811140000|2024-10-13 09:19:00|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|3
1728811160000|2024-10-13 09:19:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728811170000|2024-10-13 09:19:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728811200000|2024-10-13 09:20:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728811210000|2024-10-13 09:20:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1728811270000|2024-10-13 09:21:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728811280000|2024-10-13 09:21:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728811290000|2024-10-13 09:21:30|47.73|47.43|47.74|47.44|47.74|47.44|47.72|47.42|4
1728811310000|2024-10-13 09:21:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728811320000|2024-10-13 09:22:00|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|7
1728811330000|2024-10-13 09:22:10|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1728811340000|2024-10-13 09:22:20|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1728811400000|2024-10-13 09:23:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728811410000|2024-10-13 09:23:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728811420000|2024-10-13 09:23:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728811430000|2024-10-13 09:23:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1728811440000|2024-10-13 09:24:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1728811450000|2024-10-13 09:24:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728811460000|2024-10-13 09:24:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728811470000|2024-10-13 09:24:30|47.71|47.41|47.75|47.45|47.75|47.45|47.71|47.41|3
1728811490000|2024-10-13 09:24:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728811500000|2024-10-13 09:25:00|47.73|47.43|47.69|47.39|47.74|47.44|47.69|47.39|4
1728811510000|2024-10-13 09:25:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728811540000|2024-10-13 09:25:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1728811550000|2024-10-13 09:25:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728811560000|2024-10-13 09:26:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728811570000|2024-10-13 09:26:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1728811640000|2024-10-13 09:27:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728811660000|2024-10-13 09:27:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728811680000|2024-10-13 09:28:00|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|5
1728811690000|2024-10-13 09:28:10|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1728811700000|2024-10-13 09:28:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728811710000|2024-10-13 09:28:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|7
1728811720000|2024-10-13 09:28:40|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1728811750000|2024-10-13 09:29:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728811760000|2024-10-13 09:29:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728811780000|2024-10-13 09:29:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1728811800000|2024-10-13 09:30:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728811820000|2024-10-13 09:30:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728811840000|2024-10-13 09:30:40|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|5
1728811850000|2024-10-13 09:30:50|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|3
1728811860000|2024-10-13 09:31:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728811870000|2024-10-13 09:31:10|47.72|47.42|47.71|47.41|47.72|47.42|47.68|47.38|7
1728811880000|2024-10-13 09:31:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728811890000|2024-10-13 09:31:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1728811910000|2024-10-13 09:31:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728811920000|2024-10-13 09:32:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728811930000|2024-10-13 09:32:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728811970000|2024-10-13 09:32:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728811980000|2024-10-13 09:33:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728811990000|2024-10-13 09:33:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1728812000000|2024-10-13 09:33:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728812010000|2024-10-13 09:33:30|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|7
1728812020000|2024-10-13 09:33:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728812030000|2024-10-13 09:33:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728812040000|2024-10-13 09:34:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728812050000|2024-10-13 09:34:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728812060000|2024-10-13 09:34:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728812070000|2024-10-13 09:34:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728812080000|2024-10-13 09:34:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728812090000|2024-10-13 09:34:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1728812100000|2024-10-13 09:35:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728812120000|2024-10-13 09:35:20|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|10
1728812130000|2024-10-13 09:35:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728812140000|2024-10-13 09:35:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|4
1728812150000|2024-10-13 09:35:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728812160000|2024-10-13 09:36:00|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|8
1728812220000|2024-10-13 09:37:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728812230000|2024-10-13 09:37:10|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|3
1728812340000|2024-10-13 09:39:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728812360000|2024-10-13 09:39:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1728812370000|2024-10-13 09:39:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728812400000|2024-10-13 09:40:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728812450000|2024-10-13 09:40:50|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728812480000|2024-10-13 09:41:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728812490000|2024-10-13 09:41:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728812660000|2024-10-13 09:44:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1728812670000|2024-10-13 09:44:30|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1728812700000|2024-10-13 09:45:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728812730000|2024-10-13 09:45:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1728812750000|2024-10-13 09:45:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728812760000|2024-10-13 09:46:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1728812780000|2024-10-13 09:46:20|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1728812800000|2024-10-13 09:46:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728812810000|2024-10-13 09:46:50|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1728812820000|2024-10-13 09:47:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728812890000|2024-10-13 09:48:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728812930000|2024-10-13 09:48:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728812940000|2024-10-13 09:49:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728812970000|2024-10-13 09:49:30|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|2
1728812980000|2024-10-13 09:49:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728813000000|2024-10-13 09:50:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728813010000|2024-10-13 09:50:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728813020000|2024-10-13 09:50:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1728813030000|2024-10-13 09:50:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1728813040000|2024-10-13 09:50:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728813050000|2024-10-13 09:50:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728813060000|2024-10-13 09:51:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728813080000|2024-10-13 09:51:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1728813100000|2024-10-13 09:51:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1728813140000|2024-10-13 09:52:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728813180000|2024-10-13 09:53:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728813190000|2024-10-13 09:53:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728813200000|2024-10-13 09:53:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728813220000|2024-10-13 09:53:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1728813230000|2024-10-13 09:53:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1728813240000|2024-10-13 09:54:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1728813260000|2024-10-13 09:54:20|47.73|47.43|47.71|47.41|47.74|47.44|47.71|47.41|4
1728813310000|2024-10-13 09:55:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1728813340000|2024-10-13 09:55:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1728813350000|2024-10-13 09:55:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728813360000|2024-10-13 09:56:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728813370000|2024-10-13 09:56:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1728813380000|2024-10-13 09:56:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1728813390000|2024-10-13 09:56:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728813400000|2024-10-13 09:56:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728813420000|2024-10-13 09:57:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1728813430000|2024-10-13 09:57:10|47.69|47.39|47.72|47.42|47.73|47.43|47.69|47.39|7
1728813440000|2024-10-13 09:57:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728813450000|2024-10-13 09:57:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813460000|2024-10-13 09:57:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1728813470000|2024-10-13 09:57:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728813500000|2024-10-13 09:58:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813520000|2024-10-13 09:58:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728813550000|2024-10-13 09:59:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813570000|2024-10-13 09:59:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728813580000|2024-10-13 09:59:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813590000|2024-10-13 09:59:50|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|4
1728813600000|2024-10-13 10:00:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728813610000|2024-10-13 10:00:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813620000|2024-10-13 10:00:20|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1728813630000|2024-10-13 10:00:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1728813640000|2024-10-13 10:00:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728813650000|2024-10-13 10:00:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1728813660000|2024-10-13 10:01:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1728813700000|2024-10-13 10:01:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728813720000|2024-10-13 10:02:00|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|4
1728813740000|2024-10-13 10:02:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|7
1728813780000|2024-10-13 10:03:00|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|6
1728813790000|2024-10-13 10:03:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728813800000|2024-10-13 10:03:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1728813840000|2024-10-13 10:04:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728813890000|2024-10-13 10:04:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728813900000|2024-10-13 10:05:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|9
1728813930000|2024-10-13 10:05:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1728813940000|2024-10-13 10:05:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728813970000|2024-10-13 10:06:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1728813990000|2024-10-13 10:06:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728814020000|2024-10-13 10:07:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728814030000|2024-10-13 10:07:10|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|3
1728814040000|2024-10-13 10:07:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728814050000|2024-10-13 10:07:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728814060000|2024-10-13 10:07:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1728814070000|2024-10-13 10:07:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728814080000|2024-10-13 10:08:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728814090000|2024-10-13 10:08:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1728814100000|2024-10-13 10:08:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728814110000|2024-10-13 10:08:30|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|2
1728814120000|2024-10-13 10:08:40|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|3
1728814130000|2024-10-13 10:08:50|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|5
1728814140000|2024-10-13 10:09:00|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|4
1728814150000|2024-10-13 10:09:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728814160000|2024-10-13 10:09:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728814170000|2024-10-13 10:09:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728814200000|2024-10-13 10:10:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728814250000|2024-10-13 10:10:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728814260000|2024-10-13 10:11:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728814290000|2024-10-13 10:11:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728814320000|2024-10-13 10:12:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728814330000|2024-10-13 10:12:10|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1728814340000|2024-10-13 10:12:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728814400000|2024-10-13 10:13:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728814410000|2024-10-13 10:13:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728814430000|2024-10-13 10:13:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728814440000|2024-10-13 10:14:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728814490000|2024-10-13 10:14:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1728814500000|2024-10-13 10:15:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728814560000|2024-10-13 10:16:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1728814570000|2024-10-13 10:16:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728814600000|2024-10-13 10:16:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1728814610000|2024-10-13 10:16:50|47.61|47.31|47.62|47.32|47.63|47.33|47.61|47.31|6
1728814620000|2024-10-13 10:17:00|47.61|47.31|47.61|47.31|47.61|47.31|47.58|47.28|3
1728814640000|2024-10-13 10:17:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728814660000|2024-10-13 10:17:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728814740000|2024-10-13 10:19:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728814760000|2024-10-13 10:19:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728814780000|2024-10-13 10:19:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|7
1728814790000|2024-10-13 10:19:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728814800000|2024-10-13 10:20:00|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728814810000|2024-10-13 10:20:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728814830000|2024-10-13 10:20:30|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|5
1728814850000|2024-10-13 10:20:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|2
1728814860000|2024-10-13 10:21:00|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|7
1728814890000|2024-10-13 10:21:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728814910000|2024-10-13 10:21:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728814930000|2024-10-13 10:22:10|47.56|47.26|47.59|47.29|47.61|47.31|47.56|47.26|4
1728814940000|2024-10-13 10:22:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|9
1728814970000|2024-10-13 10:22:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728814980000|2024-10-13 10:23:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728815060000|2024-10-13 10:24:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|7
1728815070000|2024-10-13 10:24:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1728815080000|2024-10-13 10:24:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|7
1728815090000|2024-10-13 10:24:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1728815100000|2024-10-13 10:25:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728815110000|2024-10-13 10:25:10|47.56|47.26|47.6|47.3|47.61|47.31|47.56|47.26|3
1728815120000|2024-10-13 10:25:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|8
1728815130000|2024-10-13 10:25:30|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|12
1728815140000|2024-10-13 10:25:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|9
1728815170000|2024-10-13 10:26:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728815180000|2024-10-13 10:26:20|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|5
1728815230000|2024-10-13 10:27:10|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1728815250000|2024-10-13 10:27:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728815300000|2024-10-13 10:28:20|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|2
1728815320000|2024-10-13 10:28:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728815330000|2024-10-13 10:28:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728815350000|2024-10-13 10:29:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728815380000|2024-10-13 10:29:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1728815400000|2024-10-13 10:30:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|11
1728815430000|2024-10-13 10:30:30|47.61|47.31|47.66|47.36|47.66|47.36|47.61|47.31|10
1728815450000|2024-10-13 10:30:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728815460000|2024-10-13 10:31:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728815470000|2024-10-13 10:31:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728815480000|2024-10-13 10:31:20|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|5
1728815500000|2024-10-13 10:31:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728815520000|2024-10-13 10:32:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1728815540000|2024-10-13 10:32:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728815550000|2024-10-13 10:32:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728815620000|2024-10-13 10:33:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728815630000|2024-10-13 10:33:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728815640000|2024-10-13 10:34:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728815650000|2024-10-13 10:34:10|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1728815660000|2024-10-13 10:34:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728815670000|2024-10-13 10:34:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728815680000|2024-10-13 10:34:40|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|2
1728815690000|2024-10-13 10:34:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728815700000|2024-10-13 10:35:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728815720000|2024-10-13 10:35:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728815730000|2024-10-13 10:35:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1728815740000|2024-10-13 10:35:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728815750000|2024-10-13 10:35:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1728815780000|2024-10-13 10:36:20|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|3
1728815790000|2024-10-13 10:36:30|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|5
1728815800000|2024-10-13 10:36:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|2
1728815880000|2024-10-13 10:38:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728815910000|2024-10-13 10:38:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728815940000|2024-10-13 10:39:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728815970000|2024-10-13 10:39:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1728815980000|2024-10-13 10:39:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1728815990000|2024-10-13 10:39:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728816000000|2024-10-13 10:40:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728816010000|2024-10-13 10:40:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728816020000|2024-10-13 10:40:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728816030000|2024-10-13 10:40:30|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|6
1728816040000|2024-10-13 10:40:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728816050000|2024-10-13 10:40:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1728816070000|2024-10-13 10:41:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728816080000|2024-10-13 10:41:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728816130000|2024-10-13 10:42:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728816140000|2024-10-13 10:42:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1728816150000|2024-10-13 10:42:30|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|7
1728816160000|2024-10-13 10:42:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|6
1728816170000|2024-10-13 10:42:50|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|4
1728816180000|2024-10-13 10:43:00|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|3
1728816200000|2024-10-13 10:43:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728816210000|2024-10-13 10:43:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728816220000|2024-10-13 10:43:40|47.67|47.37|47.68|47.38|47.71|47.41|47.67|47.37|12
1728816230000|2024-10-13 10:43:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1728816240000|2024-10-13 10:44:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1728816250000|2024-10-13 10:44:10|47.66|47.36|47.68|47.38|47.69|47.39|47.66|47.36|5
1728816260000|2024-10-13 10:44:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1728816270000|2024-10-13 10:44:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728816280000|2024-10-13 10:44:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728816290000|2024-10-13 10:44:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1728816310000|2024-10-13 10:45:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1728816320000|2024-10-13 10:45:20|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|6
1728816330000|2024-10-13 10:45:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1728816340000|2024-10-13 10:45:40|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|6
1728816350000|2024-10-13 10:45:50|47.66|47.36|47.63|47.33|47.67|47.37|47.63|47.33|9
1728816370000|2024-10-13 10:46:10|47.62|47.32|47.65|47.35|47.66|47.36|47.62|47.32|9
1728816380000|2024-10-13 10:46:20|47.64|47.34|47.66|47.36|47.67|47.37|47.64|47.34|12
1728816390000|2024-10-13 10:46:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728816400000|2024-10-13 10:46:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1728816430000|2024-10-13 10:47:10|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|5
1728816460000|2024-10-13 10:47:40|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|5
1728816470000|2024-10-13 10:47:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|2
1728816480000|2024-10-13 10:48:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1728816490000|2024-10-13 10:48:10|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|5
1728816500000|2024-10-13 10:48:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1728816510000|2024-10-13 10:48:30|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|6
1728816520000|2024-10-13 10:48:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728816530000|2024-10-13 10:48:50|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1728816540000|2024-10-13 10:49:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728816550000|2024-10-13 10:49:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1728816570000|2024-10-13 10:49:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1728816600000|2024-10-13 10:50:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1728816630000|2024-10-13 10:50:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728816640000|2024-10-13 10:50:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1728816650000|2024-10-13 10:50:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728816660000|2024-10-13 10:51:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728816670000|2024-10-13 10:51:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728816680000|2024-10-13 10:51:20|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1728816690000|2024-10-13 10:51:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728816700000|2024-10-13 10:51:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1728816710000|2024-10-13 10:51:50|47.56|47.26|47.56|47.26|47.58|47.28|47.56|47.26|5
1728816720000|2024-10-13 10:52:00|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|8
1728816730000|2024-10-13 10:52:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728816740000|2024-10-13 10:52:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728816750000|2024-10-13 10:52:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728816760000|2024-10-13 10:52:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728816770000|2024-10-13 10:52:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728816780000|2024-10-13 10:53:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1728816800000|2024-10-13 10:53:20|47.54|47.24|47.55|47.25|47.55|47.25|47.53|47.23|3
1728816810000|2024-10-13 10:53:30|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|5
1728816830000|2024-10-13 10:53:50|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|9
1728816840000|2024-10-13 10:54:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728816850000|2024-10-13 10:54:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728816860000|2024-10-13 10:54:20|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728816870000|2024-10-13 10:54:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728816880000|2024-10-13 10:54:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1728816890000|2024-10-13 10:54:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728816900000|2024-10-13 10:55:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728816910000|2024-10-13 10:55:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728816930000|2024-10-13 10:55:30|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1728816990000|2024-10-13 10:56:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728817000000|2024-10-13 10:56:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728817010000|2024-10-13 10:56:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728817030000|2024-10-13 10:57:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728817040000|2024-10-13 10:57:20|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728817050000|2024-10-13 10:57:30|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|5
1728817060000|2024-10-13 10:57:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1728817070000|2024-10-13 10:57:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728817080000|2024-10-13 10:58:00|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728817090000|2024-10-13 10:58:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728817140000|2024-10-13 10:59:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728817160000|2024-10-13 10:59:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728817170000|2024-10-13 10:59:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728817190000|2024-10-13 10:59:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728817200000|2024-10-13 11:00:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728817220000|2024-10-13 11:00:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728817250000|2024-10-13 11:00:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728817260000|2024-10-13 11:01:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1728817270000|2024-10-13 11:01:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728817280000|2024-10-13 11:01:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728817290000|2024-10-13 11:01:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728817300000|2024-10-13 11:01:40|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|5
1728817310000|2024-10-13 11:01:50|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1728817320000|2024-10-13 11:02:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1728817330000|2024-10-13 11:02:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728817340000|2024-10-13 11:02:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|8
1728817360000|2024-10-13 11:02:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|7
1728817370000|2024-10-13 11:02:50|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728817380000|2024-10-13 11:03:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728817410000|2024-10-13 11:03:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1728817430000|2024-10-13 11:03:50|47.62|47.32|47.66|47.36|47.66|47.36|47.61|47.31|4
1728817440000|2024-10-13 11:04:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1728817450000|2024-10-13 11:04:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1728817460000|2024-10-13 11:04:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|9
1728817490000|2024-10-13 11:04:50|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1728817500000|2024-10-13 11:05:00|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|7
1728817510000|2024-10-13 11:05:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728817520000|2024-10-13 11:05:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728817530000|2024-10-13 11:05:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728817540000|2024-10-13 11:05:40|47.63|47.33|47.65|47.35|47.65|47.35|47.62|47.32|8
1728817550000|2024-10-13 11:05:50|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1728817560000|2024-10-13 11:06:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1728817570000|2024-10-13 11:06:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728817580000|2024-10-13 11:06:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728817590000|2024-10-13 11:06:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728817610000|2024-10-13 11:06:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728817620000|2024-10-13 11:07:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728817640000|2024-10-13 11:07:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728817680000|2024-10-13 11:08:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1728817690000|2024-10-13 11:08:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1728817700000|2024-10-13 11:08:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1728817710000|2024-10-13 11:08:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728817750000|2024-10-13 11:09:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1728817760000|2024-10-13 11:09:20|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1728817770000|2024-10-13 11:09:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1728817780000|2024-10-13 11:09:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728817790000|2024-10-13 11:09:50|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1728817800000|2024-10-13 11:10:00|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|4
1728817810000|2024-10-13 11:10:10|47.64|47.34|47.63|47.33|47.65|47.35|47.62|47.32|12
1728817820000|2024-10-13 11:10:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1728817830000|2024-10-13 11:10:30|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|4
1728817840000|2024-10-13 11:10:40|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1728817850000|2024-10-13 11:10:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1728817860000|2024-10-13 11:11:00|47.64|47.34|47.62|47.32|47.64|47.34|47.61|47.31|7
1728817870000|2024-10-13 11:11:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728817880000|2024-10-13 11:11:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1728817890000|2024-10-13 11:11:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1728817910000|2024-10-13 11:11:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1728817920000|2024-10-13 11:12:00|47.59|47.29|47.59|47.29|47.6|47.3|47.57|47.27|6
1728817930000|2024-10-13 11:12:10|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1728817940000|2024-10-13 11:12:20|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1728817950000|2024-10-13 11:12:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1728817980000|2024-10-13 11:13:00|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|3
1728817990000|2024-10-13 11:13:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728818020000|2024-10-13 11:13:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728818030000|2024-10-13 11:13:50|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728818040000|2024-10-13 11:14:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728818050000|2024-10-13 11:14:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728818070000|2024-10-13 11:14:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728818080000|2024-10-13 11:14:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728818100000|2024-10-13 11:15:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1728818110000|2024-10-13 11:15:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728818120000|2024-10-13 11:15:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1728818130000|2024-10-13 11:15:30|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|5
1728818160000|2024-10-13 11:16:00|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|5
1728818170000|2024-10-13 11:16:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728818200000|2024-10-13 11:16:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728818220000|2024-10-13 11:17:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728818230000|2024-10-13 11:17:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728818240000|2024-10-13 11:17:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728818250000|2024-10-13 11:17:30|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|4
1728818270000|2024-10-13 11:17:50|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728818280000|2024-10-13 11:18:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728818290000|2024-10-13 11:18:10|47.54|47.24|47.56|47.26|47.57|47.27|47.54|47.24|6
1728818300000|2024-10-13 11:18:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728818320000|2024-10-13 11:18:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728818330000|2024-10-13 11:18:50|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|5
1728818340000|2024-10-13 11:19:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728818360000|2024-10-13 11:19:20|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|10
1728818370000|2024-10-13 11:19:30|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|4
1728818390000|2024-10-13 11:19:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728818400000|2024-10-13 11:20:00|47.55|47.25|47.52|47.22|47.55|47.25|47.51|47.21|8
1728818410000|2024-10-13 11:20:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728818420000|2024-10-13 11:20:20|47.53|47.23|47.49|47.19|47.53|47.23|47.49|47.19|3
1728818430000|2024-10-13 11:20:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728818440000|2024-10-13 11:20:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728818450000|2024-10-13 11:20:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728818460000|2024-10-13 11:21:00|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|7
1728818470000|2024-10-13 11:21:10|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728818480000|2024-10-13 11:21:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728818490000|2024-10-13 11:21:30|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728818500000|2024-10-13 11:21:40|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728818520000|2024-10-13 11:22:00|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1728818540000|2024-10-13 11:22:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728818550000|2024-10-13 11:22:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728818560000|2024-10-13 11:22:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728818580000|2024-10-13 11:23:00|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728818590000|2024-10-13 11:23:10|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|4
1728818610000|2024-10-13 11:23:30|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1728818620000|2024-10-13 11:23:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1728818640000|2024-10-13 11:24:00|47.52|47.22|47.49|47.19|47.52|47.22|47.48|47.18|8
1728818650000|2024-10-13 11:24:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728818660000|2024-10-13 11:24:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|7
1728818670000|2024-10-13 11:24:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728818690000|2024-10-13 11:24:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728818700000|2024-10-13 11:25:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|7
1728818710000|2024-10-13 11:25:10|47.48|47.18|47.45|47.15|47.48|47.18|47.44|47.14|8
1728818720000|2024-10-13 11:25:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728818740000|2024-10-13 11:25:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1728818750000|2024-10-13 11:25:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1728818760000|2024-10-13 11:26:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728818770000|2024-10-13 11:26:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728818790000|2024-10-13 11:26:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728818800000|2024-10-13 11:26:40|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1728818820000|2024-10-13 11:27:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728818830000|2024-10-13 11:27:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728818840000|2024-10-13 11:27:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728818850000|2024-10-13 11:27:30|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|2
1728818870000|2024-10-13 11:27:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728818880000|2024-10-13 11:28:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728818890000|2024-10-13 11:28:10|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|4
1728818900000|2024-10-13 11:28:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728818920000|2024-10-13 11:28:40|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1728818930000|2024-10-13 11:28:50|47.48|47.18|47.49|47.19|47.51|47.21|47.48|47.18|4
1728818940000|2024-10-13 11:29:00|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|11
1728818950000|2024-10-13 11:29:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1728818970000|2024-10-13 11:29:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1728818980000|2024-10-13 11:29:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728818990000|2024-10-13 11:29:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1728819000000|2024-10-13 11:30:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728819010000|2024-10-13 11:30:10|47.49|47.19|47.51|47.21|47.52|47.22|47.49|47.19|5
1728819020000|2024-10-13 11:30:20|47.52|47.22|47.54|47.24|47.55|47.25|47.52|47.22|5
1728819040000|2024-10-13 11:30:40|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|3
1728819070000|2024-10-13 11:31:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728819170000|2024-10-13 11:32:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1728819190000|2024-10-13 11:33:10|47.57|47.27|47.55|47.25|47.58|47.28|47.55|47.25|4
1728819220000|2024-10-13 11:33:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728819250000|2024-10-13 11:34:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728819260000|2024-10-13 11:34:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1728819270000|2024-10-13 11:34:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728819280000|2024-10-13 11:34:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1728819290000|2024-10-13 11:34:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1728819300000|2024-10-13 11:35:00|47.52|47.22|47.53|47.23|47.54|47.24|47.52|47.22|4
1728819310000|2024-10-13 11:35:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728819320000|2024-10-13 11:35:20|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1728819330000|2024-10-13 11:35:30|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1728819340000|2024-10-13 11:35:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728819350000|2024-10-13 11:35:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728819360000|2024-10-13 11:36:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728819370000|2024-10-13 11:36:10|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|2
1728819380000|2024-10-13 11:36:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1728819390000|2024-10-13 11:36:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728819400000|2024-10-13 11:36:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728819420000|2024-10-13 11:37:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728819430000|2024-10-13 11:37:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728819450000|2024-10-13 11:37:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728819460000|2024-10-13 11:37:40|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|6
1728819470000|2024-10-13 11:37:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728819500000|2024-10-13 11:38:20|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|8
1728819520000|2024-10-13 11:38:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1728819540000|2024-10-13 11:39:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728819560000|2024-10-13 11:39:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728819570000|2024-10-13 11:39:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728819620000|2024-10-13 11:40:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728819660000|2024-10-13 11:41:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728819680000|2024-10-13 11:41:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728819690000|2024-10-13 11:41:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728819700000|2024-10-13 11:41:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728819710000|2024-10-13 11:41:50|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1728819720000|2024-10-13 11:42:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728819730000|2024-10-13 11:42:10|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|4
1728819740000|2024-10-13 11:42:20|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|6
1728819750000|2024-10-13 11:42:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728819770000|2024-10-13 11:42:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728819780000|2024-10-13 11:43:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1728819790000|2024-10-13 11:43:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728819800000|2024-10-13 11:43:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728819810000|2024-10-13 11:43:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1728819820000|2024-10-13 11:43:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728819860000|2024-10-13 11:44:20|47.35|47.05|47.35|47.05|47.35|47.05|47.33|47.03|6
1728819870000|2024-10-13 11:44:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728819880000|2024-10-13 11:44:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728819900000|2024-10-13 11:45:00|47.34|47.04|47.38|47.08|47.38|47.08|47.34|47.04|6
1728819910000|2024-10-13 11:45:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|9
1728819920000|2024-10-13 11:45:20|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728819930000|2024-10-13 11:45:30|47.41|47.11|47.44|47.14|47.45|47.15|47.41|47.11|5
1728819940000|2024-10-13 11:45:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1728819950000|2024-10-13 11:45:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728819960000|2024-10-13 11:46:00|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|4
1728819970000|2024-10-13 11:46:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728819980000|2024-10-13 11:46:20|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728819990000|2024-10-13 11:46:30|47.42|47.12|47.42|47.12|47.43|47.13|47.41|47.11|5
1728820000000|2024-10-13 11:46:40|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|4
1728820010000|2024-10-13 11:46:50|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|3
1728820020000|2024-10-13 11:47:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728820030000|2024-10-13 11:47:10|47.42|47.12|47.38|47.08|47.42|47.12|47.38|47.08|5
1728820050000|2024-10-13 11:47:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1728820080000|2024-10-13 11:48:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728820090000|2024-10-13 11:48:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728820100000|2024-10-13 11:48:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728820110000|2024-10-13 11:48:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728820120000|2024-10-13 11:48:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728820130000|2024-10-13 11:48:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1728820140000|2024-10-13 11:49:00|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1728820150000|2024-10-13 11:49:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728820160000|2024-10-13 11:49:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728820190000|2024-10-13 11:49:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728820200000|2024-10-13 11:50:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1728820210000|2024-10-13 11:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728820240000|2024-10-13 11:50:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728820250000|2024-10-13 11:50:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728820260000|2024-10-13 11:51:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728820270000|2024-10-13 11:51:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|6
1728820280000|2024-10-13 11:51:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728820290000|2024-10-13 11:51:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728820300000|2024-10-13 11:51:40|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728820320000|2024-10-13 11:52:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728820330000|2024-10-13 11:52:10|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|12
1728820340000|2024-10-13 11:52:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1728820350000|2024-10-13 11:52:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728820360000|2024-10-13 11:52:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728820370000|2024-10-13 11:52:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728820380000|2024-10-13 11:53:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728820390000|2024-10-13 11:53:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1728820410000|2024-10-13 11:53:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728820420000|2024-10-13 11:53:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728820430000|2024-10-13 11:53:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728820440000|2024-10-13 11:54:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728820450000|2024-10-13 11:54:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728820460000|2024-10-13 11:54:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728820470000|2024-10-13 11:54:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1728820540000|2024-10-13 11:55:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728820560000|2024-10-13 11:56:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728820600000|2024-10-13 11:56:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728820610000|2024-10-13 11:56:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728820620000|2024-10-13 11:57:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728820630000|2024-10-13 11:57:10|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1728820640000|2024-10-13 11:57:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1728820650000|2024-10-13 11:57:30|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1728820660000|2024-10-13 11:57:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728820670000|2024-10-13 11:57:50|47.29|46.99|47.27|46.97|47.3|47|47.27|46.97|5
1728820680000|2024-10-13 11:58:00|47.26|46.96|47.27|46.97|47.28|46.98|47.25|46.95|6
1728820690000|2024-10-13 11:58:10|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|3
1728820700000|2024-10-13 11:58:20|47.3|47|47.32|47.02|47.32|47.02|47.29|46.99|13
1728820710000|2024-10-13 11:58:30|47.31|47.01|47.3|47|47.32|47.02|47.3|47|8
1728820720000|2024-10-13 11:58:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728820730000|2024-10-13 11:58:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1728820740000|2024-10-13 11:59:00|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|5
1728820750000|2024-10-13 11:59:10|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|4
1728820760000|2024-10-13 11:59:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728820770000|2024-10-13 11:59:30|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|4
1728820780000|2024-10-13 11:59:40|47.26|46.96|47.24|46.94|47.26|46.96|47.23|46.93|7
1728820790000|2024-10-13 11:59:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1728820800000|2024-10-13 12:00:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728820810000|2024-10-13 12:00:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728820820000|2024-10-13 12:00:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728820860000|2024-10-13 12:01:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728820870000|2024-10-13 12:01:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1728820880000|2024-10-13 12:01:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1728820890000|2024-10-13 12:01:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728820900000|2024-10-13 12:01:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728820910000|2024-10-13 12:01:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1728820920000|2024-10-13 12:02:00|47.27|46.97|47.31|47.01|47.31|47.01|47.27|46.97|4
1728820930000|2024-10-13 12:02:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728820940000|2024-10-13 12:02:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728820950000|2024-10-13 12:02:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1728820960000|2024-10-13 12:02:40|47.33|47.03|47.31|47.01|47.33|47.03|47.3|47|5
1728820970000|2024-10-13 12:02:50|47.3|47|47.32|47.02|47.32|47.02|47.3|47|4
1728820980000|2024-10-13 12:03:00|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|7
1728820990000|2024-10-13 12:03:10|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1728821000000|2024-10-13 12:03:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1728821010000|2024-10-13 12:03:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728821030000|2024-10-13 12:03:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728821040000|2024-10-13 12:04:00|47.33|47.03|47.36|47.06|47.37|47.07|47.33|47.03|6
1728821060000|2024-10-13 12:04:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1728821070000|2024-10-13 12:04:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728821080000|2024-10-13 12:04:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821120000|2024-10-13 12:05:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728821130000|2024-10-13 12:05:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821160000|2024-10-13 12:06:00|47.39|47.09|47.34|47.04|47.39|47.09|47.34|47.04|6
1728821170000|2024-10-13 12:06:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728821180000|2024-10-13 12:06:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728821190000|2024-10-13 12:06:30|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|4
1728821200000|2024-10-13 12:06:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728821210000|2024-10-13 12:06:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821220000|2024-10-13 12:07:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728821240000|2024-10-13 12:07:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728821340000|2024-10-13 12:09:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821350000|2024-10-13 12:09:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728821360000|2024-10-13 12:09:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821370000|2024-10-13 12:09:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728821380000|2024-10-13 12:09:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728821430000|2024-10-13 12:10:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728821450000|2024-10-13 12:10:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821460000|2024-10-13 12:11:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728821480000|2024-10-13 12:11:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728821490000|2024-10-13 12:11:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728821500000|2024-10-13 12:11:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728821510000|2024-10-13 12:11:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1728821520000|2024-10-13 12:12:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1728821530000|2024-10-13 12:12:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728821560000|2024-10-13 12:12:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1728821570000|2024-10-13 12:12:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728821580000|2024-10-13 12:13:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821650000|2024-10-13 12:14:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728821660000|2024-10-13 12:14:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821680000|2024-10-13 12:14:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821690000|2024-10-13 12:14:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728821710000|2024-10-13 12:15:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821720000|2024-10-13 12:15:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728821730000|2024-10-13 12:15:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728821740000|2024-10-13 12:15:40|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|3
1728821760000|2024-10-13 12:16:00|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|4
1728821770000|2024-10-13 12:16:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821780000|2024-10-13 12:16:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728821800000|2024-10-13 12:16:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728821820000|2024-10-13 12:17:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728821840000|2024-10-13 12:17:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728821850000|2024-10-13 12:17:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728821890000|2024-10-13 12:18:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728821930000|2024-10-13 12:18:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728821970000|2024-10-13 12:19:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728822010000|2024-10-13 12:20:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728822030000|2024-10-13 12:20:30|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|4
1728822040000|2024-10-13 12:20:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728822060000|2024-10-13 12:21:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728822070000|2024-10-13 12:21:10|47.46|47.16|47.46|47.16|47.46|47.16|47.43|47.13|5
1728822090000|2024-10-13 12:21:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|6
1728822100000|2024-10-13 12:21:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728822140000|2024-10-13 12:22:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728822150000|2024-10-13 12:22:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728822160000|2024-10-13 12:22:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728822210000|2024-10-13 12:23:30|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|3
1728822220000|2024-10-13 12:23:40|47.55|47.25|47.58|47.28|47.59|47.29|47.55|47.25|5
1728822230000|2024-10-13 12:23:50|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|7
1728822240000|2024-10-13 12:24:00|47.59|47.29|47.57|47.27|47.6|47.3|47.57|47.27|7
1728822260000|2024-10-13 12:24:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728822270000|2024-10-13 12:24:30|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|4
1728822280000|2024-10-13 12:24:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728822290000|2024-10-13 12:24:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1728822300000|2024-10-13 12:25:00|47.58|47.28|47.58|47.28|47.58|47.28|47.56|47.26|6
1728822310000|2024-10-13 12:25:10|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1728822320000|2024-10-13 12:25:20|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1728822330000|2024-10-13 12:25:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728822360000|2024-10-13 12:26:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728822370000|2024-10-13 12:26:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728822380000|2024-10-13 12:26:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1728822390000|2024-10-13 12:26:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1728822400000|2024-10-13 12:26:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1728822410000|2024-10-13 12:26:50|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1728822420000|2024-10-13 12:27:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728822430000|2024-10-13 12:27:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|2
1728822440000|2024-10-13 12:27:20|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|2
1728822450000|2024-10-13 12:27:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1728822460000|2024-10-13 12:27:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|6
1728822470000|2024-10-13 12:27:50|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728822480000|2024-10-13 12:28:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728822500000|2024-10-13 12:28:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1728822530000|2024-10-13 12:28:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728822540000|2024-10-13 12:29:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1728822550000|2024-10-13 12:29:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1728822560000|2024-10-13 12:29:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728822570000|2024-10-13 12:29:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728822590000|2024-10-13 12:29:50|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1728822600000|2024-10-13 12:30:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728822620000|2024-10-13 12:30:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728822640000|2024-10-13 12:30:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728822650000|2024-10-13 12:30:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728822680000|2024-10-13 12:31:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728822690000|2024-10-13 12:31:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728822700000|2024-10-13 12:31:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728822710000|2024-10-13 12:31:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1728822730000|2024-10-13 12:32:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728822740000|2024-10-13 12:32:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728822750000|2024-10-13 12:32:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728822760000|2024-10-13 12:32:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1728822770000|2024-10-13 12:32:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728822780000|2024-10-13 12:33:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1728822790000|2024-10-13 12:33:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728822800000|2024-10-13 12:33:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1728822810000|2024-10-13 12:33:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728822820000|2024-10-13 12:33:40|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728822840000|2024-10-13 12:34:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728822850000|2024-10-13 12:34:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1728822860000|2024-10-13 12:34:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728822870000|2024-10-13 12:34:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728822880000|2024-10-13 12:34:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728822900000|2024-10-13 12:35:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1728822910000|2024-10-13 12:35:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1728822920000|2024-10-13 12:35:20|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728822930000|2024-10-13 12:35:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728822940000|2024-10-13 12:35:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728822960000|2024-10-13 12:36:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728822970000|2024-10-13 12:36:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1728822980000|2024-10-13 12:36:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728822990000|2024-10-13 12:36:30|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1728823000000|2024-10-13 12:36:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728823100000|2024-10-13 12:38:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728823110000|2024-10-13 12:38:30|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|4
1728823120000|2024-10-13 12:38:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728823130000|2024-10-13 12:38:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728823140000|2024-10-13 12:39:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728823160000|2024-10-13 12:39:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|6
1728823170000|2024-10-13 12:39:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728823180000|2024-10-13 12:39:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728823190000|2024-10-13 12:39:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728823200000|2024-10-13 12:40:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728823210000|2024-10-13 12:40:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728823220000|2024-10-13 12:40:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728823230000|2024-10-13 12:40:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728823240000|2024-10-13 12:40:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728823250000|2024-10-13 12:40:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|9
1728823260000|2024-10-13 12:41:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1728823270000|2024-10-13 12:41:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728823280000|2024-10-13 12:41:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728823300000|2024-10-13 12:41:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728823310000|2024-10-13 12:41:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728823320000|2024-10-13 12:42:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1728823330000|2024-10-13 12:42:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728823340000|2024-10-13 12:42:20|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1728823350000|2024-10-13 12:42:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728823360000|2024-10-13 12:42:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1728823370000|2024-10-13 12:42:50|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1728823430000|2024-10-13 12:43:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728823440000|2024-10-13 12:44:00|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728823450000|2024-10-13 12:44:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728823460000|2024-10-13 12:44:20|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1728823470000|2024-10-13 12:44:30|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|3
1728823490000|2024-10-13 12:44:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|15
1728823500000|2024-10-13 12:45:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728823510000|2024-10-13 12:45:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728823520000|2024-10-13 12:45:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728823570000|2024-10-13 12:46:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728823580000|2024-10-13 12:46:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728823590000|2024-10-13 12:46:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1728823600000|2024-10-13 12:46:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728823620000|2024-10-13 12:47:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728823630000|2024-10-13 12:47:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728823640000|2024-10-13 12:47:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1728823650000|2024-10-13 12:47:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728823660000|2024-10-13 12:47:40|47.48|47.18|47.49|47.19|47.49|47.19|47.47|47.17|6
1728823670000|2024-10-13 12:47:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728823680000|2024-10-13 12:48:00|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|3
1728823690000|2024-10-13 12:48:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1728823710000|2024-10-13 12:48:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728823770000|2024-10-13 12:49:30|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|6
1728823780000|2024-10-13 12:49:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728823800000|2024-10-13 12:50:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728823810000|2024-10-13 12:50:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728823820000|2024-10-13 12:50:20|47.47|47.17|47.45|47.15|47.47|47.17|47.44|47.14|5
1728823830000|2024-10-13 12:50:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728823840000|2024-10-13 12:50:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728823850000|2024-10-13 12:50:50|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728823860000|2024-10-13 12:51:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1728823870000|2024-10-13 12:51:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728823880000|2024-10-13 12:51:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|10
1728823890000|2024-10-13 12:51:30|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1728823900000|2024-10-13 12:51:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728823910000|2024-10-13 12:51:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728823920000|2024-10-13 12:52:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728823930000|2024-10-13 12:52:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728823940000|2024-10-13 12:52:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728823950000|2024-10-13 12:52:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728823960000|2024-10-13 12:52:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728823970000|2024-10-13 12:52:50|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|2
1728823980000|2024-10-13 12:53:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728824000000|2024-10-13 12:53:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728824010000|2024-10-13 12:53:30|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|2
1728824040000|2024-10-13 12:54:00|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|6
1728824060000|2024-10-13 12:54:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1728824080000|2024-10-13 12:54:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728824110000|2024-10-13 12:55:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1728824120000|2024-10-13 12:55:20|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|4
1728824170000|2024-10-13 12:56:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728824180000|2024-10-13 12:56:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728824190000|2024-10-13 12:56:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728824200000|2024-10-13 12:56:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728824210000|2024-10-13 12:56:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1728824240000|2024-10-13 12:57:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728824260000|2024-10-13 12:57:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728824270000|2024-10-13 12:57:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728824280000|2024-10-13 12:58:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728824290000|2024-10-13 12:58:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728824300000|2024-10-13 12:58:20|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|5
1728824320000|2024-10-13 12:58:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728824330000|2024-10-13 12:58:50|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728824340000|2024-10-13 12:59:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728824380000|2024-10-13 12:59:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728824400000|2024-10-13 13:00:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728824420000|2024-10-13 13:00:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728824430000|2024-10-13 13:00:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728824440000|2024-10-13 13:00:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728824450000|2024-10-13 13:00:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728824470000|2024-10-13 13:01:10|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|4
1728824530000|2024-10-13 13:02:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1728824540000|2024-10-13 13:02:20|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|5
1728824550000|2024-10-13 13:02:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728824570000|2024-10-13 13:02:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728824590000|2024-10-13 13:03:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728824680000|2024-10-13 13:04:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728824720000|2024-10-13 13:05:20|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728824730000|2024-10-13 13:05:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728824760000|2024-10-13 13:06:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728824780000|2024-10-13 13:06:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728824790000|2024-10-13 13:06:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728824800000|2024-10-13 13:06:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728824830000|2024-10-13 13:07:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|4
1728824840000|2024-10-13 13:07:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728824870000|2024-10-13 13:07:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728824880000|2024-10-13 13:08:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728824900000|2024-10-13 13:08:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728824910000|2024-10-13 13:08:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728824920000|2024-10-13 13:08:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728824930000|2024-10-13 13:08:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728824940000|2024-10-13 13:09:00|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|9
1728824950000|2024-10-13 13:09:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1728824960000|2024-10-13 13:09:20|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728824970000|2024-10-13 13:09:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|7
1728824980000|2024-10-13 13:09:40|47.47|47.17|47.47|47.17|47.48|47.18|47.45|47.15|7
1728824990000|2024-10-13 13:09:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|10
1728825000000|2024-10-13 13:10:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|10
1728825010000|2024-10-13 13:10:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|10
1728825120000|2024-10-13 13:12:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728825160000|2024-10-13 13:12:40|47.49|47.19|47.45|47.15|47.49|47.19|47.45|47.15|2
1728825190000|2024-10-13 13:13:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728825220000|2024-10-13 13:13:40|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728825230000|2024-10-13 13:13:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728825250000|2024-10-13 13:14:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728825260000|2024-10-13 13:14:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728825290000|2024-10-13 13:14:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728825300000|2024-10-13 13:15:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|4
1728825350000|2024-10-13 13:15:50|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|2
1728825370000|2024-10-13 13:16:10|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|12
1728825380000|2024-10-13 13:16:20|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1728825390000|2024-10-13 13:16:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728825400000|2024-10-13 13:16:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728825410000|2024-10-13 13:16:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728825420000|2024-10-13 13:17:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728825440000|2024-10-13 13:17:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728825450000|2024-10-13 13:17:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728825460000|2024-10-13 13:17:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728825480000|2024-10-13 13:18:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1728825490000|2024-10-13 13:18:10|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|5
1728825670000|2024-10-13 13:21:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728825680000|2024-10-13 13:21:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728825710000|2024-10-13 13:21:50|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|2
1728825720000|2024-10-13 13:22:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728825730000|2024-10-13 13:22:10|47.51|47.21|47.49|47.19|47.51|47.21|47.48|47.18|6
1728825740000|2024-10-13 13:22:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1728825750000|2024-10-13 13:22:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1728825760000|2024-10-13 13:22:40|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1728825770000|2024-10-13 13:22:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1728825780000|2024-10-13 13:23:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1728825790000|2024-10-13 13:23:10|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728825810000|2024-10-13 13:23:30|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1728825820000|2024-10-13 13:23:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728825850000|2024-10-13 13:24:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1728825860000|2024-10-13 13:24:20|47.48|47.18|47.46|47.16|47.48|47.18|47.45|47.15|6
1728825870000|2024-10-13 13:24:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728825880000|2024-10-13 13:24:40|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|3
1728825910000|2024-10-13 13:25:10|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|3
1728825920000|2024-10-13 13:25:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1728825930000|2024-10-13 13:25:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728825940000|2024-10-13 13:25:40|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728825950000|2024-10-13 13:25:50|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|7
1728825960000|2024-10-13 13:26:00|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|7
1728825970000|2024-10-13 13:26:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728825990000|2024-10-13 13:26:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1728826010000|2024-10-13 13:26:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1728826020000|2024-10-13 13:27:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1728826040000|2024-10-13 13:27:20|47.41|47.11|47.41|47.11|47.42|47.12|47.37|47.07|7
1728826050000|2024-10-13 13:27:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728826080000|2024-10-13 13:28:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1728826090000|2024-10-13 13:28:10|47.43|47.13|47.47|47.17|47.48|47.18|47.42|47.12|10
1728826110000|2024-10-13 13:28:30|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|10
1728826120000|2024-10-13 13:28:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|10
1728826130000|2024-10-13 13:28:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|10
1728826140000|2024-10-13 13:29:00|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|11
1728826150000|2024-10-13 13:29:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728826160000|2024-10-13 13:29:20|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1728826180000|2024-10-13 13:29:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728826190000|2024-10-13 13:29:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1728826200000|2024-10-13 13:30:00|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1728826210000|2024-10-13 13:30:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728826230000|2024-10-13 13:30:30|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|5
1728826240000|2024-10-13 13:30:40|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1728826260000|2024-10-13 13:31:00|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1728826270000|2024-10-13 13:31:10|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1728826280000|2024-10-13 13:31:20|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|4
1728826290000|2024-10-13 13:31:30|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728826300000|2024-10-13 13:31:40|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|5
1728826310000|2024-10-13 13:31:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728826320000|2024-10-13 13:32:00|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|8
1728826330000|2024-10-13 13:32:10|47.45|47.15|47.41|47.11|47.45|47.15|47.41|47.11|6
1728826360000|2024-10-13 13:32:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1728826370000|2024-10-13 13:32:50|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|2
1728826390000|2024-10-13 13:33:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728826400000|2024-10-13 13:33:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728826410000|2024-10-13 13:33:30|47.36|47.06|47.39|47.09|47.4|47.1|47.36|47.06|3
1728826420000|2024-10-13 13:33:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728826430000|2024-10-13 13:33:50|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1728826440000|2024-10-13 13:34:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|5
1728826450000|2024-10-13 13:34:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728826460000|2024-10-13 13:34:20|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|3
1728826480000|2024-10-13 13:34:40|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728826490000|2024-10-13 13:34:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728826500000|2024-10-13 13:35:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728826510000|2024-10-13 13:35:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728826520000|2024-10-13 13:35:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1728826530000|2024-10-13 13:35:30|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|2
1728826570000|2024-10-13 13:36:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728826590000|2024-10-13 13:36:30|47.39|47.09|47.4|47.1|47.4|47.1|47.36|47.06|7
1728826600000|2024-10-13 13:36:40|47.39|47.09|47.38|47.08|47.4|47.1|47.38|47.08|5
1728826620000|2024-10-13 13:37:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1728826630000|2024-10-13 13:37:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728826640000|2024-10-13 13:37:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728826650000|2024-10-13 13:37:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728826660000|2024-10-13 13:37:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728826670000|2024-10-13 13:37:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728826680000|2024-10-13 13:38:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728826690000|2024-10-13 13:38:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728826700000|2024-10-13 13:38:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728826710000|2024-10-13 13:38:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1728826720000|2024-10-13 13:38:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728826730000|2024-10-13 13:38:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728826740000|2024-10-13 13:39:00|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1728826750000|2024-10-13 13:39:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1728826760000|2024-10-13 13:39:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|15
1728826770000|2024-10-13 13:39:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|6
1728826790000|2024-10-13 13:39:50|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1728826800000|2024-10-13 13:40:00|47.4|47.1|47.38|47.08|47.41|47.11|47.38|47.08|3
1728826820000|2024-10-13 13:40:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728826860000|2024-10-13 13:41:00|47.4|47.1|47.45|47.15|47.45|47.15|47.4|47.1|7
1728826880000|2024-10-13 13:41:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728826890000|2024-10-13 13:41:30|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|7
1728826900000|2024-10-13 13:41:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1728826910000|2024-10-13 13:41:50|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728826960000|2024-10-13 13:42:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728826970000|2024-10-13 13:42:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1728826980000|2024-10-13 13:43:00|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|4
1728826990000|2024-10-13 13:43:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728827020000|2024-10-13 13:43:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1728827030000|2024-10-13 13:43:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728827050000|2024-10-13 13:44:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728827070000|2024-10-13 13:44:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1728827080000|2024-10-13 13:44:40|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728827090000|2024-10-13 13:44:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1728827100000|2024-10-13 13:45:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1728827110000|2024-10-13 13:45:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1728827120000|2024-10-13 13:45:20|47.43|47.13|47.42|47.12|47.43|47.13|47.41|47.11|4
1728827130000|2024-10-13 13:45:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728827140000|2024-10-13 13:45:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1728827150000|2024-10-13 13:45:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1728827160000|2024-10-13 13:46:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1728827170000|2024-10-13 13:46:10|47.43|47.13|47.47|47.17|47.47|47.17|47.43|47.13|3
1728827180000|2024-10-13 13:46:20|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|10
1728827190000|2024-10-13 13:46:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1728827220000|2024-10-13 13:47:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728827250000|2024-10-13 13:47:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728827260000|2024-10-13 13:47:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728827270000|2024-10-13 13:47:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728827280000|2024-10-13 13:48:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1728827290000|2024-10-13 13:48:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728827300000|2024-10-13 13:48:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1728827310000|2024-10-13 13:48:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728827320000|2024-10-13 13:48:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728827350000|2024-10-13 13:49:10|47.48|47.18|47.47|47.17|47.48|47.18|47.44|47.14|6
1728827370000|2024-10-13 13:49:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1728827380000|2024-10-13 13:49:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|9
1728827390000|2024-10-13 13:49:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|6
1728827400000|2024-10-13 13:50:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1728827430000|2024-10-13 13:50:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|9
1728827440000|2024-10-13 13:50:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1728827470000|2024-10-13 13:51:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1728827480000|2024-10-13 13:51:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728827500000|2024-10-13 13:51:40|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1728827510000|2024-10-13 13:51:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1728827530000|2024-10-13 13:52:10|47.47|47.17|47.44|47.14|47.47|47.17|47.43|47.13|7
1728827540000|2024-10-13 13:52:20|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|7
1728827550000|2024-10-13 13:52:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1728827560000|2024-10-13 13:52:40|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|5
1728827570000|2024-10-13 13:52:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1728827580000|2024-10-13 13:53:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1728827620000|2024-10-13 13:53:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728827630000|2024-10-13 13:53:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1728827640000|2024-10-13 13:54:00|47.41|47.11|47.44|47.14|47.44|47.14|47.41|47.11|4
1728827660000|2024-10-13 13:54:20|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1728827670000|2024-10-13 13:54:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1728827680000|2024-10-13 13:54:40|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|4
1728827690000|2024-10-13 13:54:50|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|7
1728827700000|2024-10-13 13:55:00|47.43|47.13|47.42|47.12|47.43|47.13|47.41|47.11|4
1728827730000|2024-10-13 13:55:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728827740000|2024-10-13 13:55:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1728827760000|2024-10-13 13:56:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1728827770000|2024-10-13 13:56:10|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|8
1728827790000|2024-10-13 13:56:30|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728827800000|2024-10-13 13:56:40|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1728827810000|2024-10-13 13:56:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|6
1728827820000|2024-10-13 13:57:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1728827840000|2024-10-13 13:57:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728827860000|2024-10-13 13:57:40|47.4|47.1|47.41|47.11|47.41|47.11|47.37|47.07|3
1728827870000|2024-10-13 13:57:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1728827890000|2024-10-13 13:58:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728827900000|2024-10-13 13:58:20|47.42|47.12|47.4|47.1|47.42|47.12|47.39|47.09|7
1728827910000|2024-10-13 13:58:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728827920000|2024-10-13 13:58:40|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|3
1728827930000|2024-10-13 13:58:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1728827940000|2024-10-13 13:59:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1728827950000|2024-10-13 13:59:10|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|4
1728827960000|2024-10-13 13:59:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1728827990000|2024-10-13 13:59:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728828000000|2024-10-13 14:00:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1728828010000|2024-10-13 14:00:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1728828020000|2024-10-13 14:00:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1728828030000|2024-10-13 14:00:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1728828040000|2024-10-13 14:00:40|47.38|47.08|47.35|47.05|47.39|47.09|47.35|47.05|4
1728828080000|2024-10-13 14:01:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1728828100000|2024-10-13 14:01:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1728828110000|2024-10-13 14:01:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728828120000|2024-10-13 14:02:00|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1728828140000|2024-10-13 14:02:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1728828150000|2024-10-13 14:02:30|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1728828160000|2024-10-13 14:02:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1728828170000|2024-10-13 14:02:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728828180000|2024-10-13 14:03:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728828190000|2024-10-13 14:03:10|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728828200000|2024-10-13 14:03:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728828220000|2024-10-13 14:03:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728828230000|2024-10-13 14:03:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728828240000|2024-10-13 14:04:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728828250000|2024-10-13 14:04:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728828260000|2024-10-13 14:04:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1728828270000|2024-10-13 14:04:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728828280000|2024-10-13 14:04:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728828290000|2024-10-13 14:04:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1728828300000|2024-10-13 14:05:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1728828310000|2024-10-13 14:05:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728828320000|2024-10-13 14:05:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|8
1728828340000|2024-10-13 14:05:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728828350000|2024-10-13 14:05:50|47.25|46.95|47.29|46.99|47.29|46.99|47.25|46.95|11
1728828360000|2024-10-13 14:06:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|7
1728828370000|2024-10-13 14:06:10|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|16
1728828380000|2024-10-13 14:06:20|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1728828390000|2024-10-13 14:06:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|13
1728828400000|2024-10-13 14:06:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728828410000|2024-10-13 14:06:50|47.27|46.97|47.26|46.96|47.27|46.97|47.22|46.92|5
1728828420000|2024-10-13 14:07:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728828430000|2024-10-13 14:07:10|47.27|46.97|47.28|46.98|47.29|46.99|47.26|46.96|8
1728828440000|2024-10-13 14:07:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1728828450000|2024-10-13 14:07:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728828460000|2024-10-13 14:07:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728828480000|2024-10-13 14:08:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728828490000|2024-10-13 14:08:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728828500000|2024-10-13 14:08:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728828550000|2024-10-13 14:09:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1728828560000|2024-10-13 14:09:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|10
1728828570000|2024-10-13 14:09:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|14
1728828580000|2024-10-13 14:09:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728828590000|2024-10-13 14:09:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|11
1728828600000|2024-10-13 14:10:00|47.23|46.93|47.24|46.94|47.24|46.94|47.2|46.9|6
1728828610000|2024-10-13 14:10:10|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|5
1728828630000|2024-10-13 14:10:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|6
1728828640000|2024-10-13 14:10:40|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|7
1728828670000|2024-10-13 14:11:10|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|20
1728828680000|2024-10-13 14:11:20|47.25|46.95|47.26|46.96|47.27|46.97|47.24|46.94|12
1728828690000|2024-10-13 14:11:30|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|15
1728828700000|2024-10-13 14:11:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|14
1728828710000|2024-10-13 14:11:50|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|22
1728828720000|2024-10-13 14:12:00|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|13
1728828730000|2024-10-13 14:12:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728828740000|2024-10-13 14:12:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|10
1728828750000|2024-10-13 14:12:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1728828760000|2024-10-13 14:12:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728828770000|2024-10-13 14:12:50|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|15
1728828780000|2024-10-13 14:13:00|47.24|46.94|47.2|46.9|47.24|46.94|47.2|46.9|13
1728828790000|2024-10-13 14:13:10|47.24|46.94|47.22|46.92|47.24|46.94|47.21|46.91|15
1728828800000|2024-10-13 14:13:20|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|8
1728828810000|2024-10-13 14:13:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|20
1728828820000|2024-10-13 14:13:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|14
1728828830000|2024-10-13 14:13:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|16
1728828840000|2024-10-13 14:14:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1728828880000|2024-10-13 14:14:40|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|4
1728828890000|2024-10-13 14:14:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|17
1728828900000|2024-10-13 14:15:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|12
1728828910000|2024-10-13 14:15:10|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|14
1728828940000|2024-10-13 14:15:40|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|16
1728828950000|2024-10-13 14:15:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728828970000|2024-10-13 14:16:10|47.22|46.92|47.22|46.92|47.22|46.92|47.2|46.9|3
1728828980000|2024-10-13 14:16:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1728828990000|2024-10-13 14:16:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728829000000|2024-10-13 14:16:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1728829020000|2024-10-13 14:17:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728829050000|2024-10-13 14:17:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728829060000|2024-10-13 14:17:40|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1728829070000|2024-10-13 14:17:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1728829080000|2024-10-13 14:18:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728829090000|2024-10-13 14:18:10|47.22|46.92|47.21|46.91|47.23|46.93|47.21|46.91|6
1728829150000|2024-10-13 14:19:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728829160000|2024-10-13 14:19:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1728829170000|2024-10-13 14:19:30|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|9
1728829200000|2024-10-13 14:20:00|47.18|46.88|47.2|46.9|47.2|46.9|47.17|46.87|3
1728829230000|2024-10-13 14:20:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|2
1728829240000|2024-10-13 14:20:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728829270000|2024-10-13 14:21:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728829280000|2024-10-13 14:21:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|6
1728829290000|2024-10-13 14:21:30|47.22|46.92|47.25|46.95|47.25|46.95|47.21|46.91|5
1728829310000|2024-10-13 14:21:50|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1728829320000|2024-10-13 14:22:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728829330000|2024-10-13 14:22:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728829340000|2024-10-13 14:22:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|7
1728829350000|2024-10-13 14:22:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1728829380000|2024-10-13 14:23:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728829400000|2024-10-13 14:23:20|47.21|46.91|47.19|46.89|47.22|46.92|47.19|46.89|5
1728829410000|2024-10-13 14:23:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1728829420000|2024-10-13 14:23:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1728829430000|2024-10-13 14:23:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1728829440000|2024-10-13 14:24:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|10
1728829450000|2024-10-13 14:24:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1728829490000|2024-10-13 14:24:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728829500000|2024-10-13 14:25:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|4
1728829510000|2024-10-13 14:25:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728829520000|2024-10-13 14:25:20|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|4
1728829530000|2024-10-13 14:25:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|5
1728829550000|2024-10-13 14:25:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728829560000|2024-10-13 14:26:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728829570000|2024-10-13 14:26:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728829580000|2024-10-13 14:26:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|6
1728829590000|2024-10-13 14:26:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1728829600000|2024-10-13 14:26:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|7
1728829610000|2024-10-13 14:26:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|8
1728829620000|2024-10-13 14:27:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728829630000|2024-10-13 14:27:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1728829650000|2024-10-13 14:27:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728829680000|2024-10-13 14:28:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728829700000|2024-10-13 14:28:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728829710000|2024-10-13 14:28:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|7
1728829720000|2024-10-13 14:28:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1728829740000|2024-10-13 14:29:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728829780000|2024-10-13 14:29:40|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1728829800000|2024-10-13 14:30:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728829810000|2024-10-13 14:30:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728829830000|2024-10-13 14:30:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728829880000|2024-10-13 14:31:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728829900000|2024-10-13 14:31:40|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728829910000|2024-10-13 14:31:50|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1728829920000|2024-10-13 14:32:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728829930000|2024-10-13 14:32:10|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1728829940000|2024-10-13 14:32:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1728829960000|2024-10-13 14:32:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728829980000|2024-10-13 14:33:00|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|4
1728829990000|2024-10-13 14:33:10|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|7
1728830000000|2024-10-13 14:33:20|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|4
1728830010000|2024-10-13 14:33:30|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728830050000|2024-10-13 14:34:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728830060000|2024-10-13 14:34:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728830080000|2024-10-13 14:34:40|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|4
1728830100000|2024-10-13 14:35:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728830110000|2024-10-13 14:35:10|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1728830120000|2024-10-13 14:35:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728830130000|2024-10-13 14:35:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1728830140000|2024-10-13 14:35:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728830170000|2024-10-13 14:36:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728830190000|2024-10-13 14:36:30|47.14|46.84|47.09|46.79|47.14|46.84|47.09|46.79|3
1728830200000|2024-10-13 14:36:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1728830210000|2024-10-13 14:36:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728830220000|2024-10-13 14:37:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728830230000|2024-10-13 14:37:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728830240000|2024-10-13 14:37:20|47.07|46.77|47.11|46.81|47.11|46.81|47.07|46.77|7
1728830250000|2024-10-13 14:37:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728830260000|2024-10-13 14:37:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728830270000|2024-10-13 14:37:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728830280000|2024-10-13 14:38:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728830290000|2024-10-13 14:38:10|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|4
1728830330000|2024-10-13 14:38:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728830340000|2024-10-13 14:39:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|16
1728830350000|2024-10-13 14:39:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1728830400000|2024-10-13 14:40:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728830410000|2024-10-13 14:40:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728830490000|2024-10-13 14:41:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728830500000|2024-10-13 14:41:40|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728830510000|2024-10-13 14:41:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728830550000|2024-10-13 14:42:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728830560000|2024-10-13 14:42:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728830570000|2024-10-13 14:42:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728830580000|2024-10-13 14:43:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728830590000|2024-10-13 14:43:10|47|46.7|47|46.7|47.01|46.71|47|46.7|9
1728830600000|2024-10-13 14:43:20|46.99|46.69|46.98|46.68|47|46.7|46.97|46.67|5
1728830610000|2024-10-13 14:43:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728830620000|2024-10-13 14:43:40|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|9
1728830630000|2024-10-13 14:43:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728830640000|2024-10-13 14:44:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728830650000|2024-10-13 14:44:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728830660000|2024-10-13 14:44:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728830670000|2024-10-13 14:44:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728830680000|2024-10-13 14:44:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728830710000|2024-10-13 14:45:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728830720000|2024-10-13 14:45:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728830730000|2024-10-13 14:45:30|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|6
1728830740000|2024-10-13 14:45:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728830750000|2024-10-13 14:45:50|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|7
1728830760000|2024-10-13 14:46:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1728830770000|2024-10-13 14:46:10|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|4
1728830780000|2024-10-13 14:46:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728830800000|2024-10-13 14:46:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|7
1728830810000|2024-10-13 14:46:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728830830000|2024-10-13 14:47:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728830840000|2024-10-13 14:47:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728830850000|2024-10-13 14:47:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|10
1728830860000|2024-10-13 14:47:40|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|4
1728830870000|2024-10-13 14:47:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|6
1728830880000|2024-10-13 14:48:00|46.88|46.58|46.93|46.63|46.93|46.63|46.88|46.58|11
1728830890000|2024-10-13 14:48:10|46.92|46.62|46.89|46.59|46.93|46.63|46.89|46.59|6
1728830900000|2024-10-13 14:48:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|7
1728830910000|2024-10-13 14:48:30|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1728830920000|2024-10-13 14:48:40|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|6
1728830930000|2024-10-13 14:48:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728830940000|2024-10-13 14:49:00|46.87|46.57|46.87|46.57|46.88|46.58|46.85|46.55|15
1728830950000|2024-10-13 14:49:10|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|9
1728830960000|2024-10-13 14:49:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728830970000|2024-10-13 14:49:30|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|6
1728830980000|2024-10-13 14:49:40|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|4
1728830990000|2024-10-13 14:49:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728831000000|2024-10-13 14:50:00|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|9
1728831010000|2024-10-13 14:50:10|46.97|46.67|46.96|46.66|46.97|46.67|46.94|46.64|7
1728831020000|2024-10-13 14:50:20|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|3
1728831030000|2024-10-13 14:50:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1728831040000|2024-10-13 14:50:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|5
1728831050000|2024-10-13 14:50:50|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|7
1728831060000|2024-10-13 14:51:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1728831070000|2024-10-13 14:51:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|14
1728831080000|2024-10-13 14:51:20|46.91|46.61|46.87|46.57|46.92|46.62|46.87|46.57|5
1728831090000|2024-10-13 14:51:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728831100000|2024-10-13 14:51:40|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|5
1728831110000|2024-10-13 14:51:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728831130000|2024-10-13 14:52:10|46.86|46.56|46.87|46.57|46.87|46.57|46.84|46.54|5
1728831140000|2024-10-13 14:52:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1728831150000|2024-10-13 14:52:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728831160000|2024-10-13 14:52:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|7
1728831170000|2024-10-13 14:52:50|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1728831180000|2024-10-13 14:53:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1728831190000|2024-10-13 14:53:10|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1728831210000|2024-10-13 14:53:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1728831220000|2024-10-13 14:53:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|17
1728831230000|2024-10-13 14:53:50|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|5
1728831240000|2024-10-13 14:54:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728831250000|2024-10-13 14:54:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1728831260000|2024-10-13 14:54:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728831270000|2024-10-13 14:54:30|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1728831280000|2024-10-13 14:54:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728831290000|2024-10-13 14:54:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1728831300000|2024-10-13 14:55:00|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|8
1728831310000|2024-10-13 14:55:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|7
1728831330000|2024-10-13 14:55:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1728831350000|2024-10-13 14:55:50|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1728831360000|2024-10-13 14:56:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1728831370000|2024-10-13 14:56:10|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|4
1728831380000|2024-10-13 14:56:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728831400000|2024-10-13 14:56:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728831410000|2024-10-13 14:56:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728831420000|2024-10-13 14:57:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728831430000|2024-10-13 14:57:10|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|4
1728831440000|2024-10-13 14:57:20|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|5
1728831450000|2024-10-13 14:57:30|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|7
1728831460000|2024-10-13 14:57:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1728831470000|2024-10-13 14:57:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1728831480000|2024-10-13 14:58:00|46.91|46.61|46.95|46.65|46.95|46.65|46.91|46.61|7
1728831490000|2024-10-13 14:58:10|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|6
1728831500000|2024-10-13 14:58:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728831510000|2024-10-13 14:58:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728831520000|2024-10-13 14:58:40|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|8
1728831530000|2024-10-13 14:58:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|12
1728831540000|2024-10-13 14:59:00|46.9|46.6|46.89|46.59|46.91|46.61|46.88|46.58|5
1728831550000|2024-10-13 14:59:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|2
1728831560000|2024-10-13 14:59:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728831570000|2024-10-13 14:59:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|4
1728831580000|2024-10-13 14:59:40|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|7
1728831590000|2024-10-13 14:59:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1728831600000|2024-10-13 15:00:00|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|7
1728831620000|2024-10-13 15:00:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728831630000|2024-10-13 15:00:30|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|6
1728831640000|2024-10-13 15:00:40|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|5
1728831650000|2024-10-13 15:00:50|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|7
1728831660000|2024-10-13 15:01:00|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|6
1728831670000|2024-10-13 15:01:10|46.9|46.6|46.95|46.65|46.95|46.65|46.9|46.6|6
1728831680000|2024-10-13 15:01:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728831690000|2024-10-13 15:01:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1728831700000|2024-10-13 15:01:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728831710000|2024-10-13 15:01:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728831720000|2024-10-13 15:02:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728831730000|2024-10-13 15:02:10|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|5
1728831740000|2024-10-13 15:02:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728831750000|2024-10-13 15:02:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728831760000|2024-10-13 15:02:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1728831770000|2024-10-13 15:02:50|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|8
1728831780000|2024-10-13 15:03:00|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|5
1728831790000|2024-10-13 15:03:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728831800000|2024-10-13 15:03:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|6
1728831810000|2024-10-13 15:03:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728831820000|2024-10-13 15:03:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728831830000|2024-10-13 15:03:50|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1728831840000|2024-10-13 15:04:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728831850000|2024-10-13 15:04:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1728831860000|2024-10-13 15:04:20|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|2
1728831870000|2024-10-13 15:04:30|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|5
1728831880000|2024-10-13 15:04:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|10
1728831900000|2024-10-13 15:05:00|46.95|46.65|46.96|46.66|46.96|46.66|46.93|46.63|6
1728831910000|2024-10-13 15:05:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|5
1728831920000|2024-10-13 15:05:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728831930000|2024-10-13 15:05:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728831940000|2024-10-13 15:05:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728831950000|2024-10-13 15:05:50|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1728831960000|2024-10-13 15:06:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728831970000|2024-10-13 15:06:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728831980000|2024-10-13 15:06:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728831990000|2024-10-13 15:06:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728832000000|2024-10-13 15:06:40|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|4
1728832010000|2024-10-13 15:06:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728832020000|2024-10-13 15:07:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728832030000|2024-10-13 15:07:10|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|6
1728832040000|2024-10-13 15:07:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1728832050000|2024-10-13 15:07:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728832060000|2024-10-13 15:07:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1728832070000|2024-10-13 15:07:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728832080000|2024-10-13 15:08:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728832090000|2024-10-13 15:08:10|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1728832100000|2024-10-13 15:08:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728832110000|2024-10-13 15:08:30|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728832120000|2024-10-13 15:08:40|46.98|46.68|47|46.7|47|46.7|46.97|46.67|5
1728832160000|2024-10-13 15:09:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728832180000|2024-10-13 15:09:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728832190000|2024-10-13 15:09:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1728832200000|2024-10-13 15:10:00|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|3
1728832210000|2024-10-13 15:10:10|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|7
1728832220000|2024-10-13 15:10:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728832230000|2024-10-13 15:10:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728832240000|2024-10-13 15:10:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728832260000|2024-10-13 15:11:00|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|4
1728832280000|2024-10-13 15:11:20|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|4
1728832290000|2024-10-13 15:11:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728832320000|2024-10-13 15:12:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728832330000|2024-10-13 15:12:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728832340000|2024-10-13 15:12:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728832350000|2024-10-13 15:12:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728832360000|2024-10-13 15:12:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1728832370000|2024-10-13 15:12:50|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|4
1728832380000|2024-10-13 15:13:00|46.92|46.62|46.88|46.58|46.93|46.63|46.88|46.58|6
1728832420000|2024-10-13 15:13:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728832430000|2024-10-13 15:13:50|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1728832440000|2024-10-13 15:14:00|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|6
1728832450000|2024-10-13 15:14:10|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|9
1728832460000|2024-10-13 15:14:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|10
1728832470000|2024-10-13 15:14:30|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|6
1728832480000|2024-10-13 15:14:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728832490000|2024-10-13 15:14:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728832500000|2024-10-13 15:15:00|46.91|46.61|46.95|46.65|46.96|46.66|46.91|46.61|5
1728832510000|2024-10-13 15:15:10|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|2
1728832520000|2024-10-13 15:15:20|46.95|46.65|46.92|46.62|46.95|46.65|46.91|46.61|11
1728832530000|2024-10-13 15:15:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1728832540000|2024-10-13 15:15:40|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|7
1728832550000|2024-10-13 15:15:50|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|12
1728832560000|2024-10-13 15:16:00|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1728832590000|2024-10-13 15:16:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728832600000|2024-10-13 15:16:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728832610000|2024-10-13 15:16:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|12
1728832620000|2024-10-13 15:17:00|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|11
1728832630000|2024-10-13 15:17:10|46.86|46.56|46.84|46.54|46.86|46.56|46.83|46.53|11
1728832640000|2024-10-13 15:17:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728832650000|2024-10-13 15:17:30|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|6
1728832660000|2024-10-13 15:17:40|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1728832670000|2024-10-13 15:17:50|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|6
1728832680000|2024-10-13 15:18:00|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|8
1728832690000|2024-10-13 15:18:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1728832700000|2024-10-13 15:18:20|46.79|46.49|46.8|46.5|46.8|46.5|46.77|46.47|13
1728832710000|2024-10-13 15:18:30|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|5
1728832720000|2024-10-13 15:18:40|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|8
1728832730000|2024-10-13 15:18:50|46.73|46.43|46.75|46.45|46.77|46.47|46.73|46.43|6
1728832740000|2024-10-13 15:19:00|46.77|46.47|46.76|46.46|46.77|46.47|46.74|46.44|6
1728832750000|2024-10-13 15:19:10|46.75|46.45|46.74|46.44|46.76|46.46|46.72|46.42|10
1728832760000|2024-10-13 15:19:20|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1728832770000|2024-10-13 15:19:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1728832780000|2024-10-13 15:19:40|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|7
1728832790000|2024-10-13 15:19:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1728832800000|2024-10-13 15:20:00|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1728832810000|2024-10-13 15:20:10|46.68|46.38|46.72|46.42|46.72|46.42|46.66|46.36|8
1728832820000|2024-10-13 15:20:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|8
1728832830000|2024-10-13 15:20:30|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|4
1728832840000|2024-10-13 15:20:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728832850000|2024-10-13 15:20:50|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|4
1728832860000|2024-10-13 15:21:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1728832870000|2024-10-13 15:21:10|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1728832880000|2024-10-13 15:21:20|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|7
1728832890000|2024-10-13 15:21:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1728832900000|2024-10-13 15:21:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728832910000|2024-10-13 15:21:50|46.78|46.48|46.77|46.47|46.78|46.48|46.75|46.45|8
1728832920000|2024-10-13 15:22:00|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|6
1728832940000|2024-10-13 15:22:20|46.76|46.46|46.75|46.45|46.78|46.48|46.75|46.45|8
1728832950000|2024-10-13 15:22:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728832960000|2024-10-13 15:22:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1728832970000|2024-10-13 15:22:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728832980000|2024-10-13 15:23:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|6
1728832990000|2024-10-13 15:23:10|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|7
1728833000000|2024-10-13 15:23:20|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|4
1728833010000|2024-10-13 15:23:30|46.71|46.41|46.72|46.42|46.73|46.43|46.7|46.4|8
1728833020000|2024-10-13 15:23:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1728833030000|2024-10-13 15:23:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|7
1728833040000|2024-10-13 15:24:00|46.71|46.41|46.74|46.44|46.75|46.45|46.7|46.4|7
1728833050000|2024-10-13 15:24:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1728833060000|2024-10-13 15:24:20|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|6
1728833070000|2024-10-13 15:24:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728833080000|2024-10-13 15:24:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728833090000|2024-10-13 15:24:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728833100000|2024-10-13 15:25:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1728833120000|2024-10-13 15:25:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728833130000|2024-10-13 15:25:30|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|4
1728833140000|2024-10-13 15:25:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728833150000|2024-10-13 15:25:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728833160000|2024-10-13 15:26:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728833170000|2024-10-13 15:26:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|13
1728833180000|2024-10-13 15:26:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1728833190000|2024-10-13 15:26:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728833210000|2024-10-13 15:26:50|46.64|46.34|46.66|46.36|46.68|46.38|46.64|46.34|9
1728833220000|2024-10-13 15:27:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1728833230000|2024-10-13 15:27:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728833240000|2024-10-13 15:27:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|9
1728833250000|2024-10-13 15:27:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1728833260000|2024-10-13 15:27:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1728833270000|2024-10-13 15:27:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|8
1728833280000|2024-10-13 15:28:00|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|6
1728833290000|2024-10-13 15:28:10|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|12
1728833300000|2024-10-13 15:28:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|9
1728833310000|2024-10-13 15:28:30|46.68|46.38|46.68|46.38|46.71|46.41|46.67|46.37|13
1728833320000|2024-10-13 15:28:40|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|8
1728833330000|2024-10-13 15:28:50|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1728833340000|2024-10-13 15:29:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1728833350000|2024-10-13 15:29:10|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|3
1728833360000|2024-10-13 15:29:20|46.61|46.31|46.59|46.29|46.61|46.31|46.58|46.28|22
1728833370000|2024-10-13 15:29:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|11
1728833380000|2024-10-13 15:29:40|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1728833390000|2024-10-13 15:29:50|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|2
1728833400000|2024-10-13 15:30:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728833410000|2024-10-13 15:30:10|46.6|46.3|46.62|46.32|46.62|46.32|46.58|46.28|9
1728833420000|2024-10-13 15:30:20|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|9
1728833430000|2024-10-13 15:30:30|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|5
1728833440000|2024-10-13 15:30:40|46.65|46.35|46.65|46.35|46.66|46.36|46.63|46.33|7
1728833450000|2024-10-13 15:30:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1728833460000|2024-10-13 15:31:00|46.64|46.34|46.64|46.34|46.64|46.34|46.62|46.32|5
1728833470000|2024-10-13 15:31:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728833480000|2024-10-13 15:31:20|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|7
1728833490000|2024-10-13 15:31:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728833500000|2024-10-13 15:31:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728833510000|2024-10-13 15:31:50|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|5
1728833520000|2024-10-13 15:32:00|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1728833530000|2024-10-13 15:32:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1728833540000|2024-10-13 15:32:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728833550000|2024-10-13 15:32:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|6
1728833570000|2024-10-13 15:32:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728833580000|2024-10-13 15:33:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728833590000|2024-10-13 15:33:10|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|3
1728833600000|2024-10-13 15:33:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728833610000|2024-10-13 15:33:30|46.63|46.33|46.62|46.32|46.64|46.34|46.61|46.31|8
1728833620000|2024-10-13 15:33:40|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|6
1728833630000|2024-10-13 15:33:50|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1728833640000|2024-10-13 15:34:00|46.56|46.26|46.57|46.27|46.57|46.27|46.54|46.24|6
1728833650000|2024-10-13 15:34:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|7
1728833660000|2024-10-13 15:34:20|46.55|46.25|46.58|46.28|46.58|46.28|46.54|46.24|6
1728833670000|2024-10-13 15:34:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1728833690000|2024-10-13 15:34:50|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1728833700000|2024-10-13 15:35:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1728833710000|2024-10-13 15:35:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1728833720000|2024-10-13 15:35:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728833730000|2024-10-13 15:35:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1728833740000|2024-10-13 15:35:40|46.57|46.27|46.59|46.29|46.6|46.3|46.57|46.27|5
1728833750000|2024-10-13 15:35:50|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|9
1728833760000|2024-10-13 15:36:00|46.58|46.28|46.6|46.3|46.61|46.31|46.57|46.27|12
1728833770000|2024-10-13 15:36:10|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1728833790000|2024-10-13 15:36:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728833820000|2024-10-13 15:37:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728833830000|2024-10-13 15:37:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1728833840000|2024-10-13 15:37:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728833850000|2024-10-13 15:37:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1728833860000|2024-10-13 15:37:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728833870000|2024-10-13 15:37:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728833880000|2024-10-13 15:38:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728833890000|2024-10-13 15:38:10|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|5
1728833900000|2024-10-13 15:38:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728833910000|2024-10-13 15:38:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728833920000|2024-10-13 15:38:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728833930000|2024-10-13 15:38:50|46.63|46.33|46.66|46.36|46.67|46.37|46.63|46.33|5
1728833940000|2024-10-13 15:39:00|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1728833950000|2024-10-13 15:39:10|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1728833960000|2024-10-13 15:39:20|46.62|46.32|46.61|46.31|46.62|46.32|46.59|46.29|10
1728833970000|2024-10-13 15:39:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728833980000|2024-10-13 15:39:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728833990000|2024-10-13 15:39:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|7
1728834000000|2024-10-13 15:40:00|46.63|46.33|46.64|46.34|46.65|46.35|46.62|46.32|8
1728834010000|2024-10-13 15:40:10|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|4
1728834020000|2024-10-13 15:40:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728834030000|2024-10-13 15:40:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1728834040000|2024-10-13 15:40:40|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|6
1728834050000|2024-10-13 15:40:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|11
1728834060000|2024-10-13 15:41:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|9
1728834070000|2024-10-13 15:41:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728834080000|2024-10-13 15:41:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728834090000|2024-10-13 15:41:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1728834120000|2024-10-13 15:42:00|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|5
1728834130000|2024-10-13 15:42:10|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|6
1728834140000|2024-10-13 15:42:20|46.63|46.33|46.6|46.3|46.64|46.34|46.6|46.3|18
1728834150000|2024-10-13 15:42:30|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|4
1728834180000|2024-10-13 15:43:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1728834190000|2024-10-13 15:43:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1728834200000|2024-10-13 15:43:20|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|6
1728834230000|2024-10-13 15:43:50|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1728834240000|2024-10-13 15:44:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1728834250000|2024-10-13 15:44:10|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1728834260000|2024-10-13 15:44:20|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|6
1728834270000|2024-10-13 15:44:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728834280000|2024-10-13 15:44:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728834290000|2024-10-13 15:44:50|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|6
1728834300000|2024-10-13 15:45:00|46.56|46.26|46.54|46.24|46.58|46.28|46.54|46.24|5
1728834310000|2024-10-13 15:45:10|46.55|46.25|46.56|46.26|46.58|46.28|46.55|46.25|5
1728834320000|2024-10-13 15:45:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|10
1728834330000|2024-10-13 15:45:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728834340000|2024-10-13 15:45:40|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|4
1728834350000|2024-10-13 15:45:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1728834360000|2024-10-13 15:46:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728834370000|2024-10-13 15:46:10|46.6|46.3|46.6|46.3|46.62|46.32|46.6|46.3|4
1728834380000|2024-10-13 15:46:20|46.59|46.29|46.55|46.25|46.6|46.3|46.55|46.25|4
1728834390000|2024-10-13 15:46:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|6
1728834400000|2024-10-13 15:46:40|46.54|46.24|46.56|46.26|46.56|46.26|46.53|46.23|6
1728834410000|2024-10-13 15:46:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728834420000|2024-10-13 15:47:00|46.58|46.28|46.61|46.31|46.63|46.33|46.58|46.28|8
1728834430000|2024-10-13 15:47:10|46.62|46.32|46.64|46.34|46.65|46.35|46.62|46.32|4
1728834460000|2024-10-13 15:47:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1728834470000|2024-10-13 15:47:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1728834480000|2024-10-13 15:48:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1728834490000|2024-10-13 15:48:10|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1728834500000|2024-10-13 15:48:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1728834530000|2024-10-13 15:48:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728834540000|2024-10-13 15:49:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728834560000|2024-10-13 15:49:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1728834570000|2024-10-13 15:49:30|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|5
1728834580000|2024-10-13 15:49:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728834590000|2024-10-13 15:49:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728834600000|2024-10-13 15:50:00|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|6
1728834610000|2024-10-13 15:50:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1728834630000|2024-10-13 15:50:30|46.73|46.43|46.72|46.42|46.74|46.44|46.71|46.41|6
1728834640000|2024-10-13 15:50:40|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|12
1728834650000|2024-10-13 15:50:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|8
1728834660000|2024-10-13 15:51:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|7
1728834670000|2024-10-13 15:51:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|7
1728834680000|2024-10-13 15:51:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728834690000|2024-10-13 15:51:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728834730000|2024-10-13 15:52:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728834740000|2024-10-13 15:52:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728834750000|2024-10-13 15:52:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728834770000|2024-10-13 15:52:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1728834780000|2024-10-13 15:53:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728834790000|2024-10-13 15:53:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1728834800000|2024-10-13 15:53:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728834810000|2024-10-13 15:53:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1728834820000|2024-10-13 15:53:40|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1728834830000|2024-10-13 15:53:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728834850000|2024-10-13 15:54:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728834860000|2024-10-13 15:54:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728834870000|2024-10-13 15:54:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728834880000|2024-10-13 15:54:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1728834900000|2024-10-13 15:55:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1728834920000|2024-10-13 15:55:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728834930000|2024-10-13 15:55:30|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|3
1728834960000|2024-10-13 15:56:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1728834970000|2024-10-13 15:56:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728834980000|2024-10-13 15:56:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1728835000000|2024-10-13 15:56:40|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|4
1728835010000|2024-10-13 15:56:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728835020000|2024-10-13 15:57:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728835030000|2024-10-13 15:57:10|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1728835040000|2024-10-13 15:57:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728835050000|2024-10-13 15:57:30|46.64|46.34|46.61|46.31|46.64|46.34|46.6|46.3|13
1728835060000|2024-10-13 15:57:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|4
1728835070000|2024-10-13 15:57:50|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1728835080000|2024-10-13 15:58:00|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|4
1728835090000|2024-10-13 15:58:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|2
1728835100000|2024-10-13 15:58:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|2
1728835110000|2024-10-13 15:58:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728835140000|2024-10-13 15:59:00|46.63|46.33|46.63|46.33|46.65|46.35|46.63|46.33|4
1728835150000|2024-10-13 15:59:10|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1728835160000|2024-10-13 15:59:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728835180000|2024-10-13 15:59:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728835190000|2024-10-13 15:59:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1728835200000|2024-10-13 16:00:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1728835210000|2024-10-13 16:00:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728835220000|2024-10-13 16:00:20|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1728835250000|2024-10-13 16:00:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728835270000|2024-10-13 16:01:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1728835280000|2024-10-13 16:01:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728835290000|2024-10-13 16:01:30|46.62|46.32|46.65|46.35|46.65|46.35|46.61|46.31|4
1728835300000|2024-10-13 16:01:40|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1728835310000|2024-10-13 16:01:50|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1728835320000|2024-10-13 16:02:00|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1728835330000|2024-10-13 16:02:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728835350000|2024-10-13 16:02:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728835370000|2024-10-13 16:02:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728835380000|2024-10-13 16:03:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1728835390000|2024-10-13 16:03:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728835400000|2024-10-13 16:03:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1728835410000|2024-10-13 16:03:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728835420000|2024-10-13 16:03:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728835430000|2024-10-13 16:03:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|4
1728835440000|2024-10-13 16:04:00|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|6
1728835450000|2024-10-13 16:04:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728835460000|2024-10-13 16:04:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728835480000|2024-10-13 16:04:40|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1728835490000|2024-10-13 16:04:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1728835500000|2024-10-13 16:05:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728835510000|2024-10-13 16:05:10|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|6
1728835520000|2024-10-13 16:05:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728835540000|2024-10-13 16:05:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|4
1728835550000|2024-10-13 16:05:50|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|6
1728835560000|2024-10-13 16:06:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728835570000|2024-10-13 16:06:10|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|4
1728835580000|2024-10-13 16:06:20|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1728835590000|2024-10-13 16:06:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728835600000|2024-10-13 16:06:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728835610000|2024-10-13 16:06:50|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1728835620000|2024-10-13 16:07:00|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|5
1728835630000|2024-10-13 16:07:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728835640000|2024-10-13 16:07:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728835650000|2024-10-13 16:07:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728835660000|2024-10-13 16:07:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728835670000|2024-10-13 16:07:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728835680000|2024-10-13 16:08:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1728835700000|2024-10-13 16:08:20|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|8
1728835710000|2024-10-13 16:08:30|46.66|46.36|46.64|46.34|46.66|46.36|46.61|46.31|7
1728835720000|2024-10-13 16:08:40|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1728835740000|2024-10-13 16:09:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728835750000|2024-10-13 16:09:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728835800000|2024-10-13 16:10:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728835820000|2024-10-13 16:10:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728835830000|2024-10-13 16:10:30|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|7
1728835840000|2024-10-13 16:10:40|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|5
1728835850000|2024-10-13 16:10:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728835860000|2024-10-13 16:11:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|6
1728835870000|2024-10-13 16:11:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728835890000|2024-10-13 16:11:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728835900000|2024-10-13 16:11:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1728835910000|2024-10-13 16:11:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728835930000|2024-10-13 16:12:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728835940000|2024-10-13 16:12:20|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728835950000|2024-10-13 16:12:30|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728835960000|2024-10-13 16:12:40|46.66|46.36|46.66|46.36|46.68|46.38|46.66|46.36|5
1728836030000|2024-10-13 16:13:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728836040000|2024-10-13 16:14:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728836050000|2024-10-13 16:14:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1728836080000|2024-10-13 16:14:40|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|4
1728836090000|2024-10-13 16:14:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|9
1728836100000|2024-10-13 16:15:00|46.65|46.35|46.68|46.38|46.69|46.39|46.65|46.35|6
1728836130000|2024-10-13 16:15:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728836140000|2024-10-13 16:15:40|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1728836160000|2024-10-13 16:16:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728836170000|2024-10-13 16:16:10|46.78|46.48|46.74|46.44|46.78|46.48|46.73|46.43|7
1728836180000|2024-10-13 16:16:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1728836190000|2024-10-13 16:16:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728836200000|2024-10-13 16:16:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728836210000|2024-10-13 16:16:50|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|5
1728836220000|2024-10-13 16:17:00|46.73|46.43|46.74|46.44|46.76|46.46|46.73|46.43|4
1728836230000|2024-10-13 16:17:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728836240000|2024-10-13 16:17:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728836260000|2024-10-13 16:17:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728836270000|2024-10-13 16:17:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728836280000|2024-10-13 16:18:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1728836310000|2024-10-13 16:18:30|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|6
1728836320000|2024-10-13 16:18:40|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|4
1728836330000|2024-10-13 16:18:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728836340000|2024-10-13 16:19:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1728836350000|2024-10-13 16:19:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728836360000|2024-10-13 16:19:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1728836370000|2024-10-13 16:19:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728836380000|2024-10-13 16:19:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728836390000|2024-10-13 16:19:50|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1728836400000|2024-10-13 16:20:00|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1728836410000|2024-10-13 16:20:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1728836420000|2024-10-13 16:20:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728836430000|2024-10-13 16:20:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|7
1728836440000|2024-10-13 16:20:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1728836460000|2024-10-13 16:21:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1728836470000|2024-10-13 16:21:10|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1728836480000|2024-10-13 16:21:20|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1728836500000|2024-10-13 16:21:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728836520000|2024-10-13 16:22:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728836530000|2024-10-13 16:22:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728836540000|2024-10-13 16:22:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728836550000|2024-10-13 16:22:30|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|2
1728836560000|2024-10-13 16:22:40|46.87|46.57|46.88|46.58|46.89|46.59|46.87|46.57|4
1728836570000|2024-10-13 16:22:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728836580000|2024-10-13 16:23:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1728836620000|2024-10-13 16:23:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728836640000|2024-10-13 16:24:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728836650000|2024-10-13 16:24:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|5
1728836660000|2024-10-13 16:24:20|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|16
1728836680000|2024-10-13 16:24:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1728836690000|2024-10-13 16:24:50|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1728836700000|2024-10-13 16:25:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728836710000|2024-10-13 16:25:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1728836720000|2024-10-13 16:25:20|46.86|46.56|46.88|46.58|46.89|46.59|46.86|46.56|9
1728836730000|2024-10-13 16:25:30|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|10
1728836740000|2024-10-13 16:25:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1728836750000|2024-10-13 16:25:50|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|9
1728836760000|2024-10-13 16:26:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1728836770000|2024-10-13 16:26:10|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|7
1728836780000|2024-10-13 16:26:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1728836790000|2024-10-13 16:26:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1728836800000|2024-10-13 16:26:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728836810000|2024-10-13 16:26:50|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|14
1728836820000|2024-10-13 16:27:00|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|8
1728836830000|2024-10-13 16:27:10|46.85|46.55|46.85|46.55|46.87|46.57|46.84|46.54|9
1728836840000|2024-10-13 16:27:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1728836860000|2024-10-13 16:27:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728836870000|2024-10-13 16:27:50|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1728836880000|2024-10-13 16:28:00|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|10
1728836890000|2024-10-13 16:28:10|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1728836930000|2024-10-13 16:28:50|46.84|46.54|46.83|46.53|46.86|46.56|46.83|46.53|4
1728836960000|2024-10-13 16:29:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1728836970000|2024-10-13 16:29:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1728837020000|2024-10-13 16:30:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728837030000|2024-10-13 16:30:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728837040000|2024-10-13 16:30:40|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1728837050000|2024-10-13 16:30:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728837060000|2024-10-13 16:31:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1728837070000|2024-10-13 16:31:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1728837080000|2024-10-13 16:31:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728837090000|2024-10-13 16:31:30|46.9|46.6|46.9|46.6|46.92|46.62|46.9|46.6|6
1728837100000|2024-10-13 16:31:40|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|8
1728837110000|2024-10-13 16:31:50|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|11
1728837120000|2024-10-13 16:32:00|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|5
1728837140000|2024-10-13 16:32:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728837150000|2024-10-13 16:32:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728837160000|2024-10-13 16:32:40|46.92|46.62|46.92|46.62|46.93|46.63|46.91|46.61|8
1728837170000|2024-10-13 16:32:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|4
1728837180000|2024-10-13 16:33:00|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|6
1728837190000|2024-10-13 16:33:10|46.95|46.65|46.95|46.65|46.96|46.66|46.93|46.63|15
1728837200000|2024-10-13 16:33:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728837210000|2024-10-13 16:33:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1728837230000|2024-10-13 16:33:50|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728837240000|2024-10-13 16:34:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728837250000|2024-10-13 16:34:10|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1728837270000|2024-10-13 16:34:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728837280000|2024-10-13 16:34:40|46.96|46.66|46.94|46.64|46.96|46.66|46.93|46.63|5
1728837290000|2024-10-13 16:34:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1728837300000|2024-10-13 16:35:00|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728837310000|2024-10-13 16:35:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|5
1728837320000|2024-10-13 16:35:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1728837330000|2024-10-13 16:35:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1728837350000|2024-10-13 16:35:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728837360000|2024-10-13 16:36:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1728837370000|2024-10-13 16:36:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1728837380000|2024-10-13 16:36:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1728837390000|2024-10-13 16:36:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728837400000|2024-10-13 16:36:40|46.89|46.59|46.91|46.61|46.92|46.62|46.89|46.59|5
1728837410000|2024-10-13 16:36:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728837420000|2024-10-13 16:37:00|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|5
1728837430000|2024-10-13 16:37:10|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1728837440000|2024-10-13 16:37:20|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|9
1728837450000|2024-10-13 16:37:30|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|6
1728837460000|2024-10-13 16:37:40|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|4
1728837480000|2024-10-13 16:38:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1728837490000|2024-10-13 16:38:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1728837510000|2024-10-13 16:38:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728837520000|2024-10-13 16:38:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728837550000|2024-10-13 16:39:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|7
1728837560000|2024-10-13 16:39:20|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|7
1728837570000|2024-10-13 16:39:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728837580000|2024-10-13 16:39:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1728837590000|2024-10-13 16:39:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728837600000|2024-10-13 16:40:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1728837610000|2024-10-13 16:40:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728837620000|2024-10-13 16:40:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|8
1728837630000|2024-10-13 16:40:30|46.95|46.65|46.99|46.69|46.99|46.69|46.95|46.65|6
1728837640000|2024-10-13 16:40:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1728837650000|2024-10-13 16:40:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1728837660000|2024-10-13 16:41:00|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|4
1728837670000|2024-10-13 16:41:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728837680000|2024-10-13 16:41:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728837720000|2024-10-13 16:42:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728837730000|2024-10-13 16:42:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1728837750000|2024-10-13 16:42:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|9
1728837760000|2024-10-13 16:42:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728837770000|2024-10-13 16:42:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1728837780000|2024-10-13 16:43:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728837790000|2024-10-13 16:43:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1728837800000|2024-10-13 16:43:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728837840000|2024-10-13 16:44:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728837890000|2024-10-13 16:44:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728837900000|2024-10-13 16:45:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1728837910000|2024-10-13 16:45:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728837920000|2024-10-13 16:45:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728837930000|2024-10-13 16:45:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728837940000|2024-10-13 16:45:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1728837950000|2024-10-13 16:45:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728837960000|2024-10-13 16:46:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1728837970000|2024-10-13 16:46:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728837980000|2024-10-13 16:46:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728837990000|2024-10-13 16:46:30|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|13
1728838000000|2024-10-13 16:46:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|6
1728838010000|2024-10-13 16:46:50|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|8
1728838020000|2024-10-13 16:47:00|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|5
1728838030000|2024-10-13 16:47:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1728838040000|2024-10-13 16:47:20|46.97|46.67|46.94|46.64|46.97|46.67|46.92|46.62|7
1728838050000|2024-10-13 16:47:30|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|3
1728838060000|2024-10-13 16:47:40|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|14
1728838070000|2024-10-13 16:47:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1728838080000|2024-10-13 16:48:00|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|8
1728838090000|2024-10-13 16:48:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728838100000|2024-10-13 16:48:20|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|5
1728838110000|2024-10-13 16:48:30|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|2
1728838120000|2024-10-13 16:48:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1728838130000|2024-10-13 16:48:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1728838140000|2024-10-13 16:49:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1728838150000|2024-10-13 16:49:10|46.93|46.63|46.95|46.65|46.95|46.65|46.92|46.62|6
1728838160000|2024-10-13 16:49:20|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|7
1728838170000|2024-10-13 16:49:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1728838190000|2024-10-13 16:49:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1728838200000|2024-10-13 16:50:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728838210000|2024-10-13 16:50:10|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1728838220000|2024-10-13 16:50:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728838230000|2024-10-13 16:50:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728838260000|2024-10-13 16:51:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728838270000|2024-10-13 16:51:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1728838280000|2024-10-13 16:51:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1728838290000|2024-10-13 16:51:30|46.92|46.62|46.89|46.59|46.93|46.63|46.88|46.58|5
1728838300000|2024-10-13 16:51:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728838330000|2024-10-13 16:52:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838340000|2024-10-13 16:52:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728838350000|2024-10-13 16:52:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728838360000|2024-10-13 16:52:40|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|2
1728838410000|2024-10-13 16:53:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838420000|2024-10-13 16:53:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728838430000|2024-10-13 16:53:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1728838480000|2024-10-13 16:54:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728838490000|2024-10-13 16:54:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1728838510000|2024-10-13 16:55:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838520000|2024-10-13 16:55:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1728838540000|2024-10-13 16:55:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728838560000|2024-10-13 16:56:00|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|4
1728838570000|2024-10-13 16:56:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1728838580000|2024-10-13 16:56:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728838600000|2024-10-13 16:56:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838610000|2024-10-13 16:56:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728838620000|2024-10-13 16:57:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838640000|2024-10-13 16:57:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728838690000|2024-10-13 16:58:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728838720000|2024-10-13 16:58:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728838730000|2024-10-13 16:58:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838760000|2024-10-13 16:59:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728838770000|2024-10-13 16:59:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838790000|2024-10-13 16:59:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1728838800000|2024-10-13 17:00:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728838820000|2024-10-13 17:00:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838830000|2024-10-13 17:00:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728838860000|2024-10-13 17:01:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728838880000|2024-10-13 17:01:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728838890000|2024-10-13 17:01:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1728838900000|2024-10-13 17:01:40|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1728838920000|2024-10-13 17:02:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728838940000|2024-10-13 17:02:20|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|6
1728838950000|2024-10-13 17:02:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|7
1728838960000|2024-10-13 17:02:40|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|6
1728838980000|2024-10-13 17:03:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1728838990000|2024-10-13 17:03:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1728839000000|2024-10-13 17:03:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728839010000|2024-10-13 17:03:30|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1728839020000|2024-10-13 17:03:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728839030000|2024-10-13 17:03:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728839040000|2024-10-13 17:04:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728839050000|2024-10-13 17:04:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728839060000|2024-10-13 17:04:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1728839070000|2024-10-13 17:04:30|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|4
1728839080000|2024-10-13 17:04:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728839090000|2024-10-13 17:04:50|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|4
1728839100000|2024-10-13 17:05:00|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|5
1728839110000|2024-10-13 17:05:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728839120000|2024-10-13 17:05:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1728839130000|2024-10-13 17:05:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1728839140000|2024-10-13 17:05:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728839180000|2024-10-13 17:06:20|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|7
1728839200000|2024-10-13 17:06:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728839210000|2024-10-13 17:06:50|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|10
1728839220000|2024-10-13 17:07:00|46.96|46.66|46.94|46.64|46.97|46.67|46.93|46.63|13
1728839230000|2024-10-13 17:07:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1728839240000|2024-10-13 17:07:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|8
1728839250000|2024-10-13 17:07:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1728839260000|2024-10-13 17:07:40|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|10
1728839360000|2024-10-13 17:09:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1728839370000|2024-10-13 17:09:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|7
1728839380000|2024-10-13 17:09:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728839400000|2024-10-13 17:10:00|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|3
1728839410000|2024-10-13 17:10:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728839420000|2024-10-13 17:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728839430000|2024-10-13 17:10:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728839440000|2024-10-13 17:10:40|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|6
1728839450000|2024-10-13 17:10:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728839460000|2024-10-13 17:11:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728839480000|2024-10-13 17:11:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1728839490000|2024-10-13 17:11:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728839510000|2024-10-13 17:11:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728839520000|2024-10-13 17:12:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728839540000|2024-10-13 17:12:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728839550000|2024-10-13 17:12:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728839560000|2024-10-13 17:12:40|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|6
1728839570000|2024-10-13 17:12:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|4
1728839620000|2024-10-13 17:13:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728839630000|2024-10-13 17:13:50|46.97|46.67|47.04|46.74|47.05|46.75|46.97|46.67|8
1728839640000|2024-10-13 17:14:00|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1728839680000|2024-10-13 17:14:40|47.04|46.74|47.15|46.85|47.15|46.85|47.04|46.74|7
1728839690000|2024-10-13 17:14:50|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1728839700000|2024-10-13 17:15:00|47.21|46.91|47.17|46.87|47.21|46.91|47.17|46.87|11
1728839710000|2024-10-13 17:15:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728839720000|2024-10-13 17:15:20|47.18|46.88|47.15|46.85|47.19|46.89|47.15|46.85|5
1728839730000|2024-10-13 17:15:30|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|7
1728839740000|2024-10-13 17:15:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728839750000|2024-10-13 17:15:50|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|4
1728839760000|2024-10-13 17:16:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1728839770000|2024-10-13 17:16:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1728839780000|2024-10-13 17:16:20|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|5
1728839790000|2024-10-13 17:16:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1728839800000|2024-10-13 17:16:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728839810000|2024-10-13 17:16:50|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1728839820000|2024-10-13 17:17:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728839830000|2024-10-13 17:17:10|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|5
1728839840000|2024-10-13 17:17:20|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|7
1728839850000|2024-10-13 17:17:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728839860000|2024-10-13 17:17:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1728839870000|2024-10-13 17:17:50|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1728839880000|2024-10-13 17:18:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1728839890000|2024-10-13 17:18:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728839900000|2024-10-13 17:18:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728839930000|2024-10-13 17:18:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728839950000|2024-10-13 17:19:10|47.12|46.82|47.07|46.77|47.12|46.82|47.07|46.77|3
1728839960000|2024-10-13 17:19:20|47.08|46.78|47.12|46.82|47.12|46.82|47.07|46.77|3
1728839970000|2024-10-13 17:19:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728840010000|2024-10-13 17:20:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728840030000|2024-10-13 17:20:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728840040000|2024-10-13 17:20:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728840060000|2024-10-13 17:21:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728840070000|2024-10-13 17:21:10|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|5
1728840080000|2024-10-13 17:21:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1728840090000|2024-10-13 17:21:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728840100000|2024-10-13 17:21:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728840110000|2024-10-13 17:21:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728840120000|2024-10-13 17:22:00|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1728840130000|2024-10-13 17:22:10|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1728840140000|2024-10-13 17:22:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1728840150000|2024-10-13 17:22:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1728840160000|2024-10-13 17:22:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728840180000|2024-10-13 17:23:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1728840190000|2024-10-13 17:23:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1728840200000|2024-10-13 17:23:20|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1728840210000|2024-10-13 17:23:30|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1728840220000|2024-10-13 17:23:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1728840230000|2024-10-13 17:23:50|47.01|46.71|47.01|46.71|47.01|46.71|46.98|46.68|6
1728840240000|2024-10-13 17:24:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728840260000|2024-10-13 17:24:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728840280000|2024-10-13 17:24:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728840300000|2024-10-13 17:25:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728840310000|2024-10-13 17:25:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728840320000|2024-10-13 17:25:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1728840350000|2024-10-13 17:25:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728840390000|2024-10-13 17:26:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728840440000|2024-10-13 17:27:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728840470000|2024-10-13 17:27:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728840480000|2024-10-13 17:28:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1728840490000|2024-10-13 17:28:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1728840500000|2024-10-13 17:28:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728840510000|2024-10-13 17:28:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1728840520000|2024-10-13 17:28:40|47|46.7|47.06|46.76|47.07|46.77|47|46.7|12
1728840530000|2024-10-13 17:28:50|47.05|46.75|47.05|46.75|47.07|46.77|47.05|46.75|3
1728840540000|2024-10-13 17:29:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728840560000|2024-10-13 17:29:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728840570000|2024-10-13 17:29:30|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|4
1728840590000|2024-10-13 17:29:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728840600000|2024-10-13 17:30:00|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|2
1728840610000|2024-10-13 17:30:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1728840620000|2024-10-13 17:30:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728840640000|2024-10-13 17:30:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728840650000|2024-10-13 17:30:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1728840680000|2024-10-13 17:31:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728840690000|2024-10-13 17:31:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728840700000|2024-10-13 17:31:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|10
1728840710000|2024-10-13 17:31:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728840720000|2024-10-13 17:32:00|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|7
1728840730000|2024-10-13 17:32:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1728840740000|2024-10-13 17:32:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|7
1728840750000|2024-10-13 17:32:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|7
1728840770000|2024-10-13 17:32:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728840780000|2024-10-13 17:33:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728840820000|2024-10-13 17:33:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728840830000|2024-10-13 17:33:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1728840840000|2024-10-13 17:34:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728840870000|2024-10-13 17:34:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1728840880000|2024-10-13 17:34:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1728840890000|2024-10-13 17:34:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728840920000|2024-10-13 17:35:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1728840930000|2024-10-13 17:35:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1728840950000|2024-10-13 17:35:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1728840970000|2024-10-13 17:36:10|46.88|46.58|46.85|46.55|46.88|46.58|46.84|46.54|6
1728840990000|2024-10-13 17:36:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728841000000|2024-10-13 17:36:40|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|6
1728841010000|2024-10-13 17:36:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1728841020000|2024-10-13 17:37:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728841030000|2024-10-13 17:37:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1728841040000|2024-10-13 17:37:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|6
1728841050000|2024-10-13 17:37:30|46.85|46.55|46.79|46.49|46.85|46.55|46.79|46.49|5
1728841080000|2024-10-13 17:38:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728841090000|2024-10-13 17:38:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1728841110000|2024-10-13 17:38:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1728841140000|2024-10-13 17:39:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1728841160000|2024-10-13 17:39:20|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|2
1728841170000|2024-10-13 17:39:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1728841180000|2024-10-13 17:39:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|12
1728841190000|2024-10-13 17:39:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728841210000|2024-10-13 17:40:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728841220000|2024-10-13 17:40:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728841230000|2024-10-13 17:40:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728841240000|2024-10-13 17:40:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728841250000|2024-10-13 17:40:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1728841260000|2024-10-13 17:41:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1728841270000|2024-10-13 17:41:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|12
1728841300000|2024-10-13 17:41:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1728841310000|2024-10-13 17:41:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1728841320000|2024-10-13 17:42:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728841330000|2024-10-13 17:42:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1728841350000|2024-10-13 17:42:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728841360000|2024-10-13 17:42:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728841370000|2024-10-13 17:42:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728841380000|2024-10-13 17:43:00|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1728841390000|2024-10-13 17:43:10|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1728841400000|2024-10-13 17:43:20|46.72|46.42|46.7|46.4|46.73|46.43|46.69|46.39|12
1728841410000|2024-10-13 17:43:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1728841420000|2024-10-13 17:43:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728841430000|2024-10-13 17:43:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1728841440000|2024-10-13 17:44:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1728841450000|2024-10-13 17:44:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1728841460000|2024-10-13 17:44:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|8
1728841470000|2024-10-13 17:44:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728841480000|2024-10-13 17:44:40|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|6
1728841490000|2024-10-13 17:44:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1728841500000|2024-10-13 17:45:00|46.7|46.4|46.7|46.4|46.7|46.4|46.68|46.38|7
1728841510000|2024-10-13 17:45:10|46.71|46.41|46.72|46.42|46.74|46.44|46.71|46.41|4
1728841520000|2024-10-13 17:45:20|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1728841530000|2024-10-13 17:45:30|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1728841540000|2024-10-13 17:45:40|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|2
1728841550000|2024-10-13 17:45:50|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|5
1728841560000|2024-10-13 17:46:00|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1728841570000|2024-10-13 17:46:10|46.66|46.36|46.66|46.36|46.66|46.36|46.62|46.32|3
1728841580000|2024-10-13 17:46:20|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|9
1728841590000|2024-10-13 17:46:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|10
1728841600000|2024-10-13 17:46:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728841610000|2024-10-13 17:46:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1728841620000|2024-10-13 17:47:00|46.72|46.42|46.72|46.42|46.73|46.43|46.68|46.38|10
1728841630000|2024-10-13 17:47:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1728841640000|2024-10-13 17:47:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1728841650000|2024-10-13 17:47:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|7
1728841660000|2024-10-13 17:47:40|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|8
1728841670000|2024-10-13 17:47:50|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|6
1728841680000|2024-10-13 17:48:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|8
1728841690000|2024-10-13 17:48:10|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|6
1728841720000|2024-10-13 17:48:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728841780000|2024-10-13 17:49:40|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|4
1728841800000|2024-10-13 17:50:00|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|5
1728841810000|2024-10-13 17:50:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728841820000|2024-10-13 17:50:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1728841830000|2024-10-13 17:50:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728841840000|2024-10-13 17:50:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728841850000|2024-10-13 17:50:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1728841860000|2024-10-13 17:51:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728841870000|2024-10-13 17:51:10|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|3
1728841880000|2024-10-13 17:51:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728841890000|2024-10-13 17:51:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728841900000|2024-10-13 17:51:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728841910000|2024-10-13 17:51:50|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|6
1728841920000|2024-10-13 17:52:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1728841930000|2024-10-13 17:52:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1728841940000|2024-10-13 17:52:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728841950000|2024-10-13 17:52:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1728841960000|2024-10-13 17:52:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728841980000|2024-10-13 17:53:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|6
1728842000000|2024-10-13 17:53:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728842020000|2024-10-13 17:53:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728842040000|2024-10-13 17:54:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728842060000|2024-10-13 17:54:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728842070000|2024-10-13 17:54:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728842080000|2024-10-13 17:54:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728842100000|2024-10-13 17:55:00|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|6
1728842110000|2024-10-13 17:55:10|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|6
1728842120000|2024-10-13 17:55:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1728842130000|2024-10-13 17:55:30|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|7
1728842140000|2024-10-13 17:55:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|6
1728842150000|2024-10-13 17:55:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728842170000|2024-10-13 17:56:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728842180000|2024-10-13 17:56:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|8
1728842190000|2024-10-13 17:56:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1728842200000|2024-10-13 17:56:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728842230000|2024-10-13 17:57:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1728842240000|2024-10-13 17:57:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728842250000|2024-10-13 17:57:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|5
1728842280000|2024-10-13 17:58:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1728842290000|2024-10-13 17:58:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728842300000|2024-10-13 17:58:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728842320000|2024-10-13 17:58:40|46.76|46.46|46.74|46.44|46.77|46.47|46.74|46.44|4
1728842330000|2024-10-13 17:58:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1728842340000|2024-10-13 17:59:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1728842350000|2024-10-13 17:59:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1728842360000|2024-10-13 17:59:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728842380000|2024-10-13 17:59:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728842390000|2024-10-13 17:59:50|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1728842400000|2024-10-13 18:00:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|13
1728842410000|2024-10-13 18:00:10|46.73|46.43|46.76|46.46|46.77|46.47|46.73|46.43|6
1728842420000|2024-10-13 18:00:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1728842430000|2024-10-13 18:00:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|10
1728842440000|2024-10-13 18:00:40|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|5
1728842450000|2024-10-13 18:00:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728842460000|2024-10-13 18:01:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728842470000|2024-10-13 18:01:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728842480000|2024-10-13 18:01:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728842490000|2024-10-13 18:01:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1728842500000|2024-10-13 18:01:40|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|8
1728842510000|2024-10-13 18:01:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1728842520000|2024-10-13 18:02:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728842540000|2024-10-13 18:02:20|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|4
1728842550000|2024-10-13 18:02:30|46.7|46.4|46.72|46.42|46.73|46.43|46.69|46.39|11
1728842560000|2024-10-13 18:02:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|10
1728842570000|2024-10-13 18:02:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728842580000|2024-10-13 18:03:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728842610000|2024-10-13 18:03:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1728842620000|2024-10-13 18:03:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728842650000|2024-10-13 18:04:10|46.71|46.41|46.75|46.45|46.76|46.46|46.71|46.41|8
1728842660000|2024-10-13 18:04:20|46.76|46.46|46.72|46.42|46.76|46.46|46.72|46.42|12
1728842700000|2024-10-13 18:05:00|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|8
1728842710000|2024-10-13 18:05:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|5
1728842720000|2024-10-13 18:05:20|46.72|46.42|46.71|46.41|46.75|46.45|46.71|46.41|8
1728842730000|2024-10-13 18:05:30|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|5
1728842750000|2024-10-13 18:05:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728842760000|2024-10-13 18:06:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1728842770000|2024-10-13 18:06:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1728842780000|2024-10-13 18:06:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728842790000|2024-10-13 18:06:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|10
1728842800000|2024-10-13 18:06:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|10
1728842820000|2024-10-13 18:07:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1728842830000|2024-10-13 18:07:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1728842840000|2024-10-13 18:07:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1728842850000|2024-10-13 18:07:30|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|5
1728842860000|2024-10-13 18:07:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728842870000|2024-10-13 18:07:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1728842880000|2024-10-13 18:08:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1728842890000|2024-10-13 18:08:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|4
1728842900000|2024-10-13 18:08:20|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1728842910000|2024-10-13 18:08:30|46.67|46.37|46.72|46.42|46.72|46.42|46.67|46.37|2
1728842920000|2024-10-13 18:08:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1728842930000|2024-10-13 18:08:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|8
1728842940000|2024-10-13 18:09:00|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|4
1728842980000|2024-10-13 18:09:40|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1728843000000|2024-10-13 18:10:00|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|8
1728843010000|2024-10-13 18:10:10|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|14
1728843020000|2024-10-13 18:10:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1728843030000|2024-10-13 18:10:30|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1728843040000|2024-10-13 18:10:40|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|3
1728843050000|2024-10-13 18:10:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1728843060000|2024-10-13 18:11:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|6
1728843070000|2024-10-13 18:11:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728843080000|2024-10-13 18:11:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728843090000|2024-10-13 18:11:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728843100000|2024-10-13 18:11:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728843110000|2024-10-13 18:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728843120000|2024-10-13 18:12:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1728843140000|2024-10-13 18:12:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|11
1728843150000|2024-10-13 18:12:30|46.63|46.33|46.59|46.29|46.63|46.33|46.58|46.28|5
1728843160000|2024-10-13 18:12:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|9
1728843180000|2024-10-13 18:13:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|2
1728843200000|2024-10-13 18:13:20|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1728843210000|2024-10-13 18:13:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1728843220000|2024-10-13 18:13:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728843230000|2024-10-13 18:13:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1728843240000|2024-10-13 18:14:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728843250000|2024-10-13 18:14:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1728843260000|2024-10-13 18:14:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|10
1728843270000|2024-10-13 18:14:30|46.55|46.25|46.56|46.26|46.58|46.28|46.54|46.24|7
1728843280000|2024-10-13 18:14:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1728843290000|2024-10-13 18:14:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|11
1728843300000|2024-10-13 18:15:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1728843310000|2024-10-13 18:15:10|46.53|46.23|46.59|46.29|46.59|46.29|46.53|46.23|12
1728843320000|2024-10-13 18:15:20|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|9
1728843330000|2024-10-13 18:15:30|46.59|46.29|46.57|46.27|46.61|46.31|46.57|46.27|11
1728843340000|2024-10-13 18:15:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|7
1728843350000|2024-10-13 18:15:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1728843360000|2024-10-13 18:16:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728843370000|2024-10-13 18:16:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1728843380000|2024-10-13 18:16:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728843400000|2024-10-13 18:16:40|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|5
1728843410000|2024-10-13 18:16:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1728843420000|2024-10-13 18:17:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|2
1728843430000|2024-10-13 18:17:10|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1728843440000|2024-10-13 18:17:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|6
1728843450000|2024-10-13 18:17:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1728843460000|2024-10-13 18:17:40|46.63|46.33|46.65|46.35|46.67|46.37|46.63|46.33|7
1728843470000|2024-10-13 18:17:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1728843480000|2024-10-13 18:18:00|46.63|46.33|46.66|46.36|46.67|46.37|46.63|46.33|7
1728843490000|2024-10-13 18:18:10|46.68|46.38|46.68|46.38|46.68|46.38|46.66|46.36|5
1728843500000|2024-10-13 18:18:20|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|9
1728843510000|2024-10-13 18:18:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728843540000|2024-10-13 18:19:00|46.64|46.34|46.67|46.37|46.67|46.37|46.63|46.33|7
1728843550000|2024-10-13 18:19:10|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|10
1728843560000|2024-10-13 18:19:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728843570000|2024-10-13 18:19:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728843580000|2024-10-13 18:19:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728843590000|2024-10-13 18:19:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728843600000|2024-10-13 18:20:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728843660000|2024-10-13 18:21:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1728843670000|2024-10-13 18:21:10|46.68|46.38|46.64|46.34|46.68|46.38|46.64|46.34|10
1728843680000|2024-10-13 18:21:20|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|5
1728843690000|2024-10-13 18:21:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728843700000|2024-10-13 18:21:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728843710000|2024-10-13 18:21:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728843720000|2024-10-13 18:22:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|4
1728843730000|2024-10-13 18:22:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|7
1728843740000|2024-10-13 18:22:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728843750000|2024-10-13 18:22:30|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|13
1728843760000|2024-10-13 18:22:40|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|11
1728843780000|2024-10-13 18:23:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1728843790000|2024-10-13 18:23:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|7
1728843800000|2024-10-13 18:23:20|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|7
1728843810000|2024-10-13 18:23:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728843820000|2024-10-13 18:23:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1728843830000|2024-10-13 18:23:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|6
1728843840000|2024-10-13 18:24:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728843850000|2024-10-13 18:24:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728843860000|2024-10-13 18:24:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1728843870000|2024-10-13 18:24:30|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728843890000|2024-10-13 18:24:50|46.67|46.37|46.64|46.34|46.67|46.37|46.63|46.33|6
1728843900000|2024-10-13 18:25:00|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|7
1728843910000|2024-10-13 18:25:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728843920000|2024-10-13 18:25:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1728843930000|2024-10-13 18:25:30|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|12
1728843940000|2024-10-13 18:25:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1728843950000|2024-10-13 18:25:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1728843970000|2024-10-13 18:26:10|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|3
1728843980000|2024-10-13 18:26:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728844000000|2024-10-13 18:26:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728844010000|2024-10-13 18:26:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728844030000|2024-10-13 18:27:10|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|7
1728844050000|2024-10-13 18:27:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1728844060000|2024-10-13 18:27:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728844080000|2024-10-13 18:28:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1728844100000|2024-10-13 18:28:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728844110000|2024-10-13 18:28:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1728844120000|2024-10-13 18:28:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728844130000|2024-10-13 18:28:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1728844150000|2024-10-13 18:29:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|9
1728844160000|2024-10-13 18:29:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1728844170000|2024-10-13 18:29:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1728844180000|2024-10-13 18:29:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728844190000|2024-10-13 18:29:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1728844200000|2024-10-13 18:30:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1728844210000|2024-10-13 18:30:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1728844220000|2024-10-13 18:30:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1728844230000|2024-10-13 18:30:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1728844240000|2024-10-13 18:30:40|46.74|46.44|46.77|46.47|46.77|46.47|46.73|46.43|5
1728844250000|2024-10-13 18:30:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728844260000|2024-10-13 18:31:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728844270000|2024-10-13 18:31:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1728844280000|2024-10-13 18:31:20|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|11
1728844290000|2024-10-13 18:31:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1728844300000|2024-10-13 18:31:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1728844310000|2024-10-13 18:31:50|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1728844320000|2024-10-13 18:32:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|7
1728844330000|2024-10-13 18:32:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728844340000|2024-10-13 18:32:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1728844350000|2024-10-13 18:32:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728844360000|2024-10-13 18:32:40|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|3
1728844370000|2024-10-13 18:32:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1728844380000|2024-10-13 18:33:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728844390000|2024-10-13 18:33:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1728844400000|2024-10-13 18:33:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1728844410000|2024-10-13 18:33:30|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|6
1728844420000|2024-10-13 18:33:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1728844430000|2024-10-13 18:33:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728844440000|2024-10-13 18:34:00|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|9
1728844450000|2024-10-13 18:34:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1728844460000|2024-10-13 18:34:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1728844470000|2024-10-13 18:34:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1728844480000|2024-10-13 18:34:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728844500000|2024-10-13 18:35:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1728844510000|2024-10-13 18:35:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728844520000|2024-10-13 18:35:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728844530000|2024-10-13 18:35:30|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|4
1728844540000|2024-10-13 18:35:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1728844550000|2024-10-13 18:35:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728844560000|2024-10-13 18:36:00|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1728844570000|2024-10-13 18:36:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1728844580000|2024-10-13 18:36:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1728844590000|2024-10-13 18:36:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1728844600000|2024-10-13 18:36:40|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|8
1728844610000|2024-10-13 18:36:50|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|5
1728844620000|2024-10-13 18:37:00|46.74|46.44|46.74|46.44|46.76|46.46|46.73|46.43|7
1728844630000|2024-10-13 18:37:10|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1728844640000|2024-10-13 18:37:20|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|8
1728844650000|2024-10-13 18:37:30|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|5
1728844670000|2024-10-13 18:37:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1728844680000|2024-10-13 18:38:00|46.72|46.42|46.72|46.42|46.73|46.43|46.7|46.4|10
1728844690000|2024-10-13 18:38:10|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|12
1728844700000|2024-10-13 18:38:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1728844710000|2024-10-13 18:38:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1728844720000|2024-10-13 18:38:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1728844730000|2024-10-13 18:38:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|11
1728844740000|2024-10-13 18:39:00|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|7
1728844750000|2024-10-13 18:39:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728844760000|2024-10-13 18:39:20|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|3
1728844770000|2024-10-13 18:39:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1728844780000|2024-10-13 18:39:40|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|5
1728844800000|2024-10-13 18:40:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1728844810000|2024-10-13 18:40:10|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1728844820000|2024-10-13 18:40:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1728844830000|2024-10-13 18:40:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1728844840000|2024-10-13 18:40:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1728844850000|2024-10-13 18:40:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728844860000|2024-10-13 18:41:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1728844870000|2024-10-13 18:41:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728844880000|2024-10-13 18:41:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728844900000|2024-10-13 18:41:40|46.66|46.36|46.65|46.35|46.66|46.36|46.63|46.33|4
1728844910000|2024-10-13 18:41:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1728844920000|2024-10-13 18:42:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728844930000|2024-10-13 18:42:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728844970000|2024-10-13 18:42:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1728844980000|2024-10-13 18:43:00|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|5
1728844990000|2024-10-13 18:43:10|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1728845000000|2024-10-13 18:43:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1728845010000|2024-10-13 18:43:30|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1728845020000|2024-10-13 18:43:40|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|7
1728845030000|2024-10-13 18:43:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1728845040000|2024-10-13 18:44:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1728845050000|2024-10-13 18:44:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728845060000|2024-10-13 18:44:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728845070000|2024-10-13 18:44:30|46.63|46.33|46.61|46.31|46.64|46.34|46.6|46.3|11
1728845080000|2024-10-13 18:44:40|46.6|46.3|46.57|46.27|46.61|46.31|46.57|46.27|5
1728845090000|2024-10-13 18:44:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728845100000|2024-10-13 18:45:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1728845110000|2024-10-13 18:45:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1728845120000|2024-10-13 18:45:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728845130000|2024-10-13 18:45:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1728845140000|2024-10-13 18:45:40|46.59|46.29|46.61|46.31|46.61|46.31|46.58|46.28|5
1728845150000|2024-10-13 18:45:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1728845160000|2024-10-13 18:46:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1728845170000|2024-10-13 18:46:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|8
1728845180000|2024-10-13 18:46:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728845190000|2024-10-13 18:46:30|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|6
1728845220000|2024-10-13 18:47:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|5
1728845230000|2024-10-13 18:47:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1728845240000|2024-10-13 18:47:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1728845250000|2024-10-13 18:47:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728845270000|2024-10-13 18:47:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728845280000|2024-10-13 18:48:00|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1728845300000|2024-10-13 18:48:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1728845310000|2024-10-13 18:48:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1728845320000|2024-10-13 18:48:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728845330000|2024-10-13 18:48:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1728845340000|2024-10-13 18:49:00|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|4
1728845350000|2024-10-13 18:49:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|10
1728845360000|2024-10-13 18:49:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1728845370000|2024-10-13 18:49:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1728845380000|2024-10-13 18:49:40|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1728845390000|2024-10-13 18:49:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728845400000|2024-10-13 18:50:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1728845430000|2024-10-13 18:50:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728845440000|2024-10-13 18:50:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1728845450000|2024-10-13 18:50:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728845460000|2024-10-13 18:51:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|6
1728845470000|2024-10-13 18:51:10|46.61|46.31|46.6|46.3|46.62|46.32|46.59|46.29|18
1728845480000|2024-10-13 18:51:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728845500000|2024-10-13 18:51:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1728845510000|2024-10-13 18:51:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1728845520000|2024-10-13 18:52:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1728845530000|2024-10-13 18:52:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1728845550000|2024-10-13 18:52:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|6
1728845560000|2024-10-13 18:52:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|11
1728845570000|2024-10-13 18:52:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|10
1728845580000|2024-10-13 18:53:00|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1728845590000|2024-10-13 18:53:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|6
1728845600000|2024-10-13 18:53:20|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|9
1728845620000|2024-10-13 18:53:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|8
1728845660000|2024-10-13 18:54:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1728845670000|2024-10-13 18:54:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1728845680000|2024-10-13 18:54:40|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|6
1728845690000|2024-10-13 18:54:50|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1728845700000|2024-10-13 18:55:00|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|6
1728845710000|2024-10-13 18:55:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728845730000|2024-10-13 18:55:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1728845740000|2024-10-13 18:55:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728845760000|2024-10-13 18:56:00|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|15
1728845770000|2024-10-13 18:56:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728845780000|2024-10-13 18:56:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1728845790000|2024-10-13 18:56:30|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1728845800000|2024-10-13 18:56:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|7
1728845810000|2024-10-13 18:56:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728845820000|2024-10-13 18:57:00|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|2
1728845840000|2024-10-13 18:57:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728845850000|2024-10-13 18:57:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|9
1728845860000|2024-10-13 18:57:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728845880000|2024-10-13 18:58:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728845890000|2024-10-13 18:58:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1728845900000|2024-10-13 18:58:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728845920000|2024-10-13 18:58:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|13
1728845930000|2024-10-13 18:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1728845950000|2024-10-13 18:59:10|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|4
1728845960000|2024-10-13 18:59:20|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|6
1728845970000|2024-10-13 18:59:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1728846000000|2024-10-13 19:00:00|46.59|46.29|46.59|46.29|46.59|46.29|46.56|46.26|5
1728846010000|2024-10-13 19:00:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1728846020000|2024-10-13 19:00:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1728846030000|2024-10-13 19:00:30|46.61|46.31|46.61|46.31|46.63|46.33|46.6|46.3|8
1728846040000|2024-10-13 19:00:40|46.62|46.32|46.6|46.3|46.63|46.33|46.6|46.3|5
1728846050000|2024-10-13 19:00:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728846060000|2024-10-13 19:01:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1728846070000|2024-10-13 19:01:10|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|9
1728846080000|2024-10-13 19:01:20|46.62|46.32|46.64|46.34|46.65|46.35|46.61|46.31|12
1728846090000|2024-10-13 19:01:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1728846100000|2024-10-13 19:01:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|7
1728846110000|2024-10-13 19:01:50|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1728846120000|2024-10-13 19:02:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1728846140000|2024-10-13 19:02:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728846150000|2024-10-13 19:02:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728846160000|2024-10-13 19:02:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728846170000|2024-10-13 19:02:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|6
1728846180000|2024-10-13 19:03:00|46.64|46.34|46.62|46.32|46.66|46.36|46.62|46.32|7
1728846190000|2024-10-13 19:03:10|46.63|46.33|46.66|46.36|46.67|46.37|46.62|46.32|8
1728846200000|2024-10-13 19:03:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1728846210000|2024-10-13 19:03:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728846220000|2024-10-13 19:03:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728846240000|2024-10-13 19:04:00|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1728846270000|2024-10-13 19:04:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728846290000|2024-10-13 19:04:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728846300000|2024-10-13 19:05:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728846310000|2024-10-13 19:05:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1728846340000|2024-10-13 19:05:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1728846350000|2024-10-13 19:05:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728846360000|2024-10-13 19:06:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1728846400000|2024-10-13 19:06:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728846450000|2024-10-13 19:07:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728846460000|2024-10-13 19:07:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728846510000|2024-10-13 19:08:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728846610000|2024-10-13 19:10:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728846620000|2024-10-13 19:10:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728846630000|2024-10-13 19:10:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1728846640000|2024-10-13 19:10:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1728846650000|2024-10-13 19:10:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1728846660000|2024-10-13 19:11:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1728846670000|2024-10-13 19:11:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1728846680000|2024-10-13 19:11:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728846690000|2024-10-13 19:11:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|2
1728846710000|2024-10-13 19:11:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1728846730000|2024-10-13 19:12:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1728846740000|2024-10-13 19:12:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1728846750000|2024-10-13 19:12:30|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|5
1728846770000|2024-10-13 19:12:50|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|6
1728846780000|2024-10-13 19:13:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728846820000|2024-10-13 19:13:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1728846870000|2024-10-13 19:14:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1728846910000|2024-10-13 19:15:10|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|3
1728846930000|2024-10-13 19:15:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728846940000|2024-10-13 19:15:40|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|7
1728846950000|2024-10-13 19:15:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1728846980000|2024-10-13 19:16:20|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|5
1728846990000|2024-10-13 19:16:30|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|5
1728847000000|2024-10-13 19:16:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1728847020000|2024-10-13 19:17:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1728847030000|2024-10-13 19:17:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728847050000|2024-10-13 19:17:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1728847060000|2024-10-13 19:17:40|46.63|46.33|46.58|46.28|46.63|46.33|46.58|46.28|2
1728847090000|2024-10-13 19:18:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728847100000|2024-10-13 19:18:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728847130000|2024-10-13 19:18:50|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1728847190000|2024-10-13 19:19:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728847210000|2024-10-13 19:20:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728847230000|2024-10-13 19:20:30|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|6
1728847240000|2024-10-13 19:20:40|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|2
1728847250000|2024-10-13 19:20:50|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1728847260000|2024-10-13 19:21:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728847270000|2024-10-13 19:21:10|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1728847290000|2024-10-13 19:21:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1728847350000|2024-10-13 19:22:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1728847360000|2024-10-13 19:22:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728847380000|2024-10-13 19:23:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728847390000|2024-10-13 19:23:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728847400000|2024-10-13 19:23:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1728847410000|2024-10-13 19:23:30|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1728847420000|2024-10-13 19:23:40|46.59|46.29|46.57|46.27|46.61|46.31|46.57|46.27|4
1728847430000|2024-10-13 19:23:50|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|3
1728847440000|2024-10-13 19:24:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1728847460000|2024-10-13 19:24:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728847470000|2024-10-13 19:24:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728847490000|2024-10-13 19:24:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1728847520000|2024-10-13 19:25:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1728847540000|2024-10-13 19:25:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728847550000|2024-10-13 19:25:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728847590000|2024-10-13 19:26:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1728847600000|2024-10-13 19:26:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728847610000|2024-10-13 19:26:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728847620000|2024-10-13 19:27:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1728847640000|2024-10-13 19:27:20|46.58|46.28|46.61|46.31|46.61|46.31|46.57|46.27|4
1728847680000|2024-10-13 19:28:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1728847690000|2024-10-13 19:28:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1728847790000|2024-10-13 19:29:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|2
1728847870000|2024-10-13 19:31:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1728847880000|2024-10-13 19:31:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1728847910000|2024-10-13 19:31:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1728847940000|2024-10-13 19:32:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1728847950000|2024-10-13 19:32:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1728847970000|2024-10-13 19:32:50|46.58|46.28|46.61|46.31|46.61|46.31|46.58|46.28|5
1728847980000|2024-10-13 19:33:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1728847990000|2024-10-13 19:33:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1728848000000|2024-10-13 19:33:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728848010000|2024-10-13 19:33:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|3
1728848020000|2024-10-13 19:33:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728848050000|2024-10-13 19:34:10|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|7
1728848060000|2024-10-13 19:34:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1728848070000|2024-10-13 19:34:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1728848090000|2024-10-13 19:34:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|8
1728848100000|2024-10-13 19:35:00|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1728848110000|2024-10-13 19:35:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728848120000|2024-10-13 19:35:20|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|4
1728848130000|2024-10-13 19:35:30|46.64|46.34|46.66|46.36|46.67|46.37|46.64|46.34|4
1728848140000|2024-10-13 19:35:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728848150000|2024-10-13 19:35:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1728848170000|2024-10-13 19:36:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1728848180000|2024-10-13 19:36:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728848190000|2024-10-13 19:36:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1728848220000|2024-10-13 19:37:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1728848230000|2024-10-13 19:37:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728848240000|2024-10-13 19:37:20|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1728848250000|2024-10-13 19:37:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1728848260000|2024-10-13 19:37:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728848280000|2024-10-13 19:38:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1728848290000|2024-10-13 19:38:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1728848300000|2024-10-13 19:38:20|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1728848310000|2024-10-13 19:38:30|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1728848320000|2024-10-13 19:38:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1728848330000|2024-10-13 19:38:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1728848340000|2024-10-13 19:39:00|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|6
1728848350000|2024-10-13 19:39:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1728848360000|2024-10-13 19:39:20|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1728848370000|2024-10-13 19:39:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1728848380000|2024-10-13 19:39:40|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|7
1728848390000|2024-10-13 19:39:50|47.18|45.88|47.18|45.88|47.18|45.88|47.17|45.87|3
1728848400000|2024-10-13 19:40:00|47.17|45.87|47.18|45.88|47.18|45.88|47.17|45.87|4
1728848410000|2024-10-13 19:40:10|47.17|45.87|47.17|45.87|47.18|45.88|47.16|45.86|9
1728848420000|2024-10-13 19:40:20|47.16|45.86|47.16|45.86|47.16|45.86|47.13|45.83|3
1728848430000|2024-10-13 19:40:30|47.17|45.87|47.16|45.86|47.17|45.87|47.16|45.86|2
1728848440000|2024-10-13 19:40:40|47.17|45.87|47.17|45.87|47.18|45.88|47.17|45.87|3
1728848450000|2024-10-13 19:40:50|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848460000|2024-10-13 19:41:00|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|10
1728848470000|2024-10-13 19:41:10|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|6
1728848480000|2024-10-13 19:41:20|47.18|45.88|47.19|45.89|47.19|45.89|47.17|45.87|4
1728848490000|2024-10-13 19:41:30|47.18|45.88|47.17|45.87|47.19|45.89|47.16|45.86|8
1728848500000|2024-10-13 19:41:40|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848510000|2024-10-13 19:41:50|47.18|45.88|47.18|45.88|47.18|45.88|47.18|45.88|1
1728848520000|2024-10-13 19:42:00|47.17|45.87|47.17|45.87|47.18|45.88|47.17|45.87|3
1728848530000|2024-10-13 19:42:10|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|4
1728848540000|2024-10-13 19:42:20|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|4
1728848550000|2024-10-13 19:42:30|47.18|45.88|47.18|45.88|47.19|45.89|47.18|45.88|3
1728848560000|2024-10-13 19:42:40|47.19|45.89|47.18|45.88|47.19|45.89|47.18|45.88|6
1728848570000|2024-10-13 19:42:50|47.17|45.87|47.17|45.87|47.17|45.87|47.17|45.87|1
1728848580000|2024-10-13 19:43:00|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848590000|2024-10-13 19:43:10|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848610000|2024-10-13 19:43:30|47.14|45.84|47.17|45.87|47.17|45.87|47.14|45.84|4
1728848620000|2024-10-13 19:43:40|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|4
1728848630000|2024-10-13 19:43:50|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|4
1728848640000|2024-10-13 19:44:00|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848660000|2024-10-13 19:44:20|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848670000|2024-10-13 19:44:30|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|12
1728848680000|2024-10-13 19:44:40|47.18|45.88|47.18|45.88|47.18|45.88|47.17|45.87|9
1728848690000|2024-10-13 19:44:50|47.17|45.87|47.17|45.87|47.18|45.88|47.17|45.87|5
1728848700000|2024-10-13 19:45:00|47.18|45.88|47.16|45.86|47.18|45.88|47.16|45.86|5
1728848710000|2024-10-13 19:45:10|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|2
1728848720000|2024-10-13 19:45:20|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|10
1728848730000|2024-10-13 19:45:30|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|9
1728848740000|2024-10-13 19:45:40|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728848760000|2024-10-13 19:46:00|47.16|45.86|47.16|45.86|47.17|45.87|47.16|45.86|3
1728848770000|2024-10-13 19:46:10|47.17|45.87|47.17|45.87|47.17|45.87|47.17|45.87|1
1728848780000|2024-10-13 19:46:20|47.18|45.88|47.18|45.88|47.18|45.88|47.17|45.87|5
1728848790000|2024-10-13 19:46:30|47.17|45.87|47.17|45.87|47.18|45.88|47.14|45.84|6
1728848800000|2024-10-13 19:46:40|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848810000|2024-10-13 19:46:50|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|2
1728848820000|2024-10-13 19:47:00|47.16|45.86|47.16|45.86|47.16|45.86|47.15|45.85|3
1728848830000|2024-10-13 19:47:10|47.15|45.85|47.14|45.84|47.15|45.85|47.14|45.84|2
1728848840000|2024-10-13 19:47:20|47.15|45.85|47.14|45.84|47.15|45.85|47.14|45.84|4
1728848850000|2024-10-13 19:47:30|47.15|45.85|47.14|45.84|47.15|45.85|47.14|45.84|4
1728848860000|2024-10-13 19:47:40|47.15|45.85|47.14|45.84|47.15|45.85|47.14|45.84|4
1728848870000|2024-10-13 19:47:50|47.15|45.85|47.15|45.85|47.15|45.85|47.15|45.85|1
1728848880000|2024-10-13 19:48:00|47.16|45.86|47.16|45.86|47.17|45.87|47.15|45.85|11
1728848890000|2024-10-13 19:48:10|47.17|45.87|47.17|45.87|47.17|45.87|47.16|45.86|5
1728848900000|2024-10-13 19:48:20|47.16|45.86|47.17|45.87|47.18|45.88|47.16|45.86|6
1728848920000|2024-10-13 19:48:40|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|4
1728848930000|2024-10-13 19:48:50|47.18|45.88|47.17|45.87|47.18|45.88|47.17|45.87|10
1728848940000|2024-10-13 19:49:00|47.18|45.88|47.18|45.88|47.18|45.88|47.17|45.87|5
1728848950000|2024-10-13 19:49:10|47.19|45.89|47.18|45.88|47.19|45.89|47.18|45.88|2
1728848970000|2024-10-13 19:49:30|47.15|45.85|47.18|45.88|47.18|45.88|47.15|45.85|2
1728848990000|2024-10-13 19:49:50|47.19|45.89|47.18|45.88|47.19|45.89|47.18|45.88|4
1728849000000|2024-10-13 19:50:00|47.19|45.89|47.19|45.89|47.19|45.89|47.18|45.88|3
1728849010000|2024-10-13 19:50:10|47.2|45.9|47.19|45.89|47.2|45.9|47.19|45.89|2
1728849020000|2024-10-13 19:50:20|47.2|45.9|47.2|45.9|47.2|45.9|47.19|45.89|5
1728849030000|2024-10-13 19:50:30|47.21|45.91|47.2|45.9|47.21|45.91|47.2|45.9|4
1728849140000|2024-10-13 19:52:20|47.21|45.91|47.21|45.91|47.21|45.91|47.21|45.91|1
1728849180000|2024-10-13 19:53:00|47.22|45.92|47.23|45.93|47.23|45.93|47.21|45.91|4
1728849190000|2024-10-13 19:53:10|47.22|45.92|47.22|45.92|47.22|45.92|47.22|45.92|1
1728849200000|2024-10-13 19:53:20|47.21|45.91|47.21|45.91|47.21|45.91|47.21|45.91|1
1728849210000|2024-10-13 19:53:30|47.19|45.89|47.21|45.91|47.21|45.91|47.19|45.89|2
1728849220000|2024-10-13 19:53:40|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849240000|2024-10-13 19:54:00|47.2|45.9|47.21|45.91|47.22|45.92|47.2|45.9|4
1728849260000|2024-10-13 19:54:20|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849310000|2024-10-13 19:55:10|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|4
1728849360000|2024-10-13 19:56:00|47.2|45.9|47.2|45.9|47.2|45.9|47.2|45.9|1
1728849380000|2024-10-13 19:56:20|47.21|45.91|47.2|45.9|47.21|45.91|47.2|45.9|2
1728849390000|2024-10-13 19:56:30|47.21|45.91|47.17|45.87|47.21|45.91|47.17|45.87|5
1728849400000|2024-10-13 19:56:40|47.2|45.9|47.2|45.9|47.21|45.91|47.2|45.9|3
1728849410000|2024-10-13 19:56:50|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849420000|2024-10-13 19:57:00|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849430000|2024-10-13 19:57:10|47.2|45.9|47.19|45.89|47.2|45.9|47.19|45.89|2
1728849440000|2024-10-13 19:57:20|47.18|45.88|47.18|45.88|47.19|45.89|47.17|45.87|4
1728849460000|2024-10-13 19:57:40|47.19|45.89|47.19|45.89|47.19|45.89|47.19|45.89|1
1728849470000|2024-10-13 19:57:50|47.18|45.88|47.18|45.88|47.18|45.88|47.18|45.88|1
1728849520000|2024-10-13 19:58:40|47.19|45.89|47.18|45.88|47.19|45.89|47.18|45.88|4
1728849530000|2024-10-13 19:58:50|47.19|45.89|47.19|45.89|47.19|45.89|47.19|45.89|1
1728849580000|2024-10-13 19:59:40|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|2
1728849590000|2024-10-13 19:59:50|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|2
1728849600000|2024-10-13 20:00:00|47.18|45.88|47.19|45.89|47.19|45.89|47.17|45.87|6
1728849610000|2024-10-13 20:00:10|47.2|45.9|47.2|45.9|47.21|45.91|47.2|45.9|3
1728849620000|2024-10-13 20:00:20|47.19|45.89|47.17|45.87|47.19|45.89|47.17|45.87|5
1728849630000|2024-10-13 20:00:30|47.18|45.88|47.18|45.88|47.18|45.88|47.17|45.87|3
1728849640000|2024-10-13 20:00:40|47.17|45.87|47.17|45.87|47.17|45.87|47.17|45.87|1
1728849650000|2024-10-13 20:00:50|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|6
1728849660000|2024-10-13 20:01:00|47.18|45.88|47.18|45.88|47.18|45.88|47.18|45.88|1
1728849670000|2024-10-13 20:01:10|47.19|45.89|47.22|45.92|47.22|45.92|47.18|45.88|8
1728849680000|2024-10-13 20:01:20|47.23|45.93|47.23|45.93|47.23|45.93|47.22|45.92|3
1728849690000|2024-10-13 20:01:30|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849710000|2024-10-13 20:01:50|47.2|45.9|47.2|45.9|47.2|45.9|47.2|45.9|1
1728849720000|2024-10-13 20:02:00|47.21|45.91|47.22|45.92|47.22|45.92|47.21|45.91|2
1728849730000|2024-10-13 20:02:10|47.21|45.91|47.2|45.9|47.21|45.91|47.2|45.9|2
1728849740000|2024-10-13 20:02:20|47.21|45.91|47.21|45.91|47.22|45.92|47.21|45.91|3
1728849750000|2024-10-13 20:02:30|47.22|45.92|47.22|45.92|47.22|45.92|47.21|45.91|3
1728849760000|2024-10-13 20:02:40|47.21|45.91|47.21|45.91|47.22|45.92|47.21|45.91|15
1728849770000|2024-10-13 20:02:50|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|2
1728849780000|2024-10-13 20:03:00|47.22|45.92|47.22|45.92|47.22|45.92|47.22|45.92|1
1728849790000|2024-10-13 20:03:10|47.21|45.91|47.21|45.91|47.22|45.92|47.21|45.91|5
1728849800000|2024-10-13 20:03:20|47.22|45.92|47.21|45.91|47.22|45.92|47.21|45.91|4
1728849810000|2024-10-13 20:03:30|47.22|45.92|47.2|45.9|47.22|45.92|47.2|45.9|5
1728849820000|2024-10-13 20:03:40|47.19|45.89|47.19|45.89|47.19|45.89|47.19|45.89|1
1728849830000|2024-10-13 20:03:50|47.18|45.88|47.18|45.88|47.18|45.88|47.18|45.88|1
1728849840000|2024-10-13 20:04:00|47.17|45.87|47.16|45.86|47.17|45.87|47.15|45.85|4
1728849850000|2024-10-13 20:04:10|47.17|45.87|47.16|45.86|47.17|45.87|47.16|45.86|2
1728849860000|2024-10-13 20:04:20|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|2
1728849870000|2024-10-13 20:04:30|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|2
1728849880000|2024-10-13 20:04:40|47.17|45.87|47.16|45.86|47.17|45.87|47.16|45.86|2
1728849890000|2024-10-13 20:04:50|47.17|45.87|47.19|45.89|47.19|45.89|47.17|45.87|3
1728849900000|2024-10-13 20:05:00|47.18|45.88|47.19|45.89|47.19|45.89|47.18|45.88|2
1728849920000|2024-10-13 20:05:20|47.18|45.88|47.16|45.86|47.18|45.88|47.16|45.86|3
1728849930000|2024-10-13 20:05:30|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|3
1728849970000|2024-10-13 20:06:10|47.16|45.86|47.16|45.86|47.16|45.86|47.15|45.85|3
1728849980000|2024-10-13 20:06:20|47.15|45.85|47.15|45.85|47.15|45.85|47.15|45.85|1
1728850000000|2024-10-13 20:06:40|47.14|45.84|47.14|45.84|47.14|45.84|47.14|45.84|1
1728850010000|2024-10-13 20:06:50|47.13|45.83|47.13|45.83|47.13|45.83|47.13|45.83|1
1728850020000|2024-10-13 20:07:00|47.14|45.84|47.14|45.84|47.14|45.84|47.14|45.84|1
1728850030000|2024-10-13 20:07:10|47.13|45.83|47.13|45.83|47.14|45.84|47.13|45.83|3
1728850040000|2024-10-13 20:07:20|47.14|45.84|47.15|45.85|47.16|45.86|47.14|45.84|4
1728850050000|2024-10-13 20:07:30|47.16|45.86|47.15|45.85|47.17|45.87|47.15|45.85|6
1728850060000|2024-10-13 20:07:40|47.14|45.84|47.13|45.83|47.14|45.84|47.13|45.83|2
1728850080000|2024-10-13 20:08:00|47.14|45.84|47.14|45.84|47.14|45.84|47.13|45.83|3
1728850090000|2024-10-13 20:08:10|47.13|45.83|47.14|45.84|47.14|45.84|47.13|45.83|6
1728850100000|2024-10-13 20:08:20|47.13|45.83|47.14|45.84|47.14|45.84|47.13|45.83|4
1728850110000|2024-10-13 20:08:30|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|6
1728850120000|2024-10-13 20:08:40|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|9
1728850130000|2024-10-13 20:08:50|47.16|45.86|47.16|45.86|47.16|45.86|47.16|45.86|1
1728850140000|2024-10-13 20:09:00|47.17|45.87|47.16|45.86|47.17|45.87|47.15|45.85|4
1728850150000|2024-10-13 20:09:10|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|2
1728850160000|2024-10-13 20:09:20|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|3
1728850170000|2024-10-13 20:09:30|47.16|45.86|47.16|45.86|47.16|45.86|47.15|45.85|3
1728850180000|2024-10-13 20:09:40|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|5
1728850190000|2024-10-13 20:09:50|47.16|45.86|47.16|45.86|47.17|45.87|47.15|45.85|5
1728850200000|2024-10-13 20:10:00|47.17|45.87|47.16|45.86|47.17|45.87|47.15|45.85|4
1728850210000|2024-10-13 20:10:10|47.17|45.87|47.17|45.87|47.17|45.87|47.17|45.87|1
1728850220000|2024-10-13 20:10:20|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728850230000|2024-10-13 20:10:30|47.14|45.84|47.14|45.84|47.15|45.85|47.14|45.84|3
1728850240000|2024-10-13 20:10:40|47.13|45.83|47.14|45.84|47.14|45.84|47.13|45.83|4
1728850250000|2024-10-13 20:10:50|47.13|45.83|47.14|45.84|47.14|45.84|47.13|45.83|4
1728850260000|2024-10-13 20:11:00|47.13|45.83|47.14|45.84|47.14|45.84|47.13|45.83|8
1728850270000|2024-10-13 20:11:10|47.13|45.83|47.13|45.83|47.14|45.84|47.13|45.83|5
1728850280000|2024-10-13 20:11:20|47.14|45.84|47.14|45.84|47.14|45.84|47.14|45.84|1
1728850310000|2024-10-13 20:11:50|47.13|45.83|47.13|45.83|47.14|45.84|47.12|45.82|7
1728850320000|2024-10-13 20:12:00|47.12|45.82|47.12|45.82|47.13|45.83|47.12|45.82|5
1728850330000|2024-10-13 20:12:10|47.11|45.81|47.11|45.81|47.11|45.81|47.11|45.81|1
1728850340000|2024-10-13 20:12:20|47.1|45.8|47.1|45.8|47.1|45.8|47.1|45.8|1
1728850350000|2024-10-13 20:12:30|47.11|45.81|47.1|45.8|47.11|45.81|47.1|45.8|8
1728850370000|2024-10-13 20:12:50|47.11|45.81|47.1|45.8|47.11|45.81|47.1|45.8|6
1728850380000|2024-10-13 20:13:00|47.11|45.81|47.11|45.81|47.11|45.81|47.1|45.8|3
1728850410000|2024-10-13 20:13:30|47.12|45.82|47.12|45.82|47.13|45.83|47.12|45.82|3
1728850430000|2024-10-13 20:13:50|47.13|45.83|47.13|45.83|47.13|45.83|47.13|45.83|1
1728850440000|2024-10-13 20:14:00|47.12|45.82|47.13|45.83|47.13|45.83|47.12|45.82|2
1728850450000|2024-10-13 20:14:10|47.14|45.84|47.13|45.83|47.14|45.84|47.13|45.83|2
1728850480000|2024-10-13 20:14:40|47.14|45.84|47.13|45.83|47.14|45.84|47.13|45.83|4
1728850490000|2024-10-13 20:14:50|47.12|45.82|47.12|45.82|47.12|45.82|47.12|45.82|1
1728850500000|2024-10-13 20:15:00|47.13|45.83|47.13|45.83|47.13|45.83|47.12|45.82|3
1728850510000|2024-10-13 20:15:10|47.12|45.82|47.12|45.82|47.12|45.82|47.12|45.82|1
1728850520000|2024-10-13 20:15:20|47.11|45.81|47.11|45.81|47.11|45.81|47.11|45.81|1
1728850530000|2024-10-13 20:15:30|47.1|45.8|47.11|45.81|47.12|45.82|47.1|45.8|4
1728850550000|2024-10-13 20:15:50|47.12|45.82|47.12|45.82|47.12|45.82|47.12|45.82|1
1728850560000|2024-10-13 20:16:00|47.11|45.81|47.11|45.81|47.11|45.81|47.11|45.81|1
1728850570000|2024-10-13 20:16:10|47.12|45.82|47.11|45.81|47.12|45.82|47.11|45.81|2
1728850580000|2024-10-13 20:16:20|47.1|45.8|47.11|45.81|47.11|45.81|47.1|45.8|6
1728850590000|2024-10-13 20:16:30|47.12|45.82|47.15|45.85|47.15|45.85|47.12|45.82|3
1728850600000|2024-10-13 20:16:40|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728850610000|2024-10-13 20:16:50|47.16|45.86|47.17|45.87|47.17|45.87|47.15|45.85|3
1728850620000|2024-10-13 20:17:00|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|2
1728850640000|2024-10-13 20:17:20|47.15|45.85|47.15|45.85|47.16|45.86|47.15|45.85|5
1728850650000|2024-10-13 20:17:30|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728850660000|2024-10-13 20:17:40|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728850670000|2024-10-13 20:17:50|47.16|45.86|47.15|45.85|47.16|45.86|47.15|45.85|2
1728850680000|2024-10-13 20:18:00|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|2
1728850720000|2024-10-13 20:18:40|47.14|45.84|47.17|45.87|47.17|45.87|47.14|45.84|2
1728850750000|2024-10-13 20:19:10|47.16|45.86|47.16|45.86|47.16|45.86|47.15|45.85|3
1728850780000|2024-10-13 20:19:40|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|2
1728850800000|2024-10-13 20:20:00|47.17|45.87|47.16|45.86|47.17|45.87|47.16|45.86|8
1728850810000|2024-10-13 20:20:10|47.17|45.87|47.17|45.87|47.17|45.87|47.16|45.86|7
1728850860000|2024-10-13 20:21:00|47.16|45.86|47.16|45.86|47.16|45.86|47.16|45.86|1
1728850870000|2024-10-13 20:21:10|47.15|45.85|47.16|45.86|47.16|45.86|47.15|45.85|4
1728850880000|2024-10-13 20:21:20|47.15|45.85|47.15|45.85|47.15|45.85|47.15|45.85|1
1728850890000|2024-10-13 20:21:30|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|2
1728850900000|2024-10-13 20:21:40|47.14|45.84|47.15|45.85|47.15|45.85|47.14|45.84|2
1728850910000|2024-10-13 20:21:50|47.16|45.86|47.17|45.87|47.17|45.87|47.16|45.86|4
1728850920000|2024-10-13 20:22:00|47.2|45.9|47.18|45.88|47.2|45.9|47.18|45.88|3
1728850930000|2024-10-13 20:22:10|47.19|45.89|47.18|45.88|47.19|45.89|47.18|45.88|2
1728850970000|2024-10-13 20:22:50|47.19|45.89|47.24|45.94|47.24|45.94|47.19|45.89|8
1728850980000|2024-10-13 20:23:00|47.25|45.95|47.25|45.95|47.25|45.95|47.25|45.95|1
1728850990000|2024-10-13 20:23:10|47.24|45.94|47.24|45.94|47.24|45.94|47.24|45.94|1
1728851010000|2024-10-13 20:23:30|47.23|45.93|47.24|45.94|47.24|45.94|47.23|45.93|2
1728864370000|2024-10-14 00:06:10|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1728864380000|2024-10-14 00:06:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1728864390000|2024-10-14 00:06:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1728864400000|2024-10-14 00:06:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728864410000|2024-10-14 00:06:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1728864420000|2024-10-14 00:07:00|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1728864440000|2024-10-14 00:07:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728864460000|2024-10-14 00:07:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728864470000|2024-10-14 00:07:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728864480000|2024-10-14 00:08:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728864490000|2024-10-14 00:08:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728864500000|2024-10-14 00:08:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728864510000|2024-10-14 00:08:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728864520000|2024-10-14 00:08:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728864600000|2024-10-14 00:10:00|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1728864620000|2024-10-14 00:10:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728864640000|2024-10-14 00:10:40|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|3
1728864650000|2024-10-14 00:10:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728864660000|2024-10-14 00:11:00|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|3
1728864680000|2024-10-14 00:11:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1728864700000|2024-10-14 00:11:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728864710000|2024-10-14 00:11:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728864720000|2024-10-14 00:12:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728864730000|2024-10-14 00:12:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728864760000|2024-10-14 00:12:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728864770000|2024-10-14 00:12:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728864800000|2024-10-14 00:13:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728864810000|2024-10-14 00:13:30|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1728864850000|2024-10-14 00:14:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728864880000|2024-10-14 00:14:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728864890000|2024-10-14 00:14:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728864900000|2024-10-14 00:15:00|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|5
1728864910000|2024-10-14 00:15:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728864920000|2024-10-14 00:15:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728864930000|2024-10-14 00:15:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728864950000|2024-10-14 00:15:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728864960000|2024-10-14 00:16:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728864970000|2024-10-14 00:16:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728864990000|2024-10-14 00:16:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728865020000|2024-10-14 00:17:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728865030000|2024-10-14 00:17:10|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|3
1728865040000|2024-10-14 00:17:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728865050000|2024-10-14 00:17:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865060000|2024-10-14 00:17:40|47.04|46.74|47.02|46.72|47.04|46.74|47.01|46.71|4
1728865070000|2024-10-14 00:17:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728865080000|2024-10-14 00:18:00|47|46.7|47.03|46.73|47.03|46.73|47|46.7|4
1728865090000|2024-10-14 00:18:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728865100000|2024-10-14 00:18:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728865110000|2024-10-14 00:18:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1728865120000|2024-10-14 00:18:40|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|5
1728865140000|2024-10-14 00:19:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728865150000|2024-10-14 00:19:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1728865160000|2024-10-14 00:19:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1728865170000|2024-10-14 00:19:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1728865190000|2024-10-14 00:19:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728865200000|2024-10-14 00:20:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865210000|2024-10-14 00:20:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728865220000|2024-10-14 00:20:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865240000|2024-10-14 00:20:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728865250000|2024-10-14 00:20:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865260000|2024-10-14 00:21:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728865270000|2024-10-14 00:21:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865280000|2024-10-14 00:21:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1728865290000|2024-10-14 00:21:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728865320000|2024-10-14 00:22:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728865340000|2024-10-14 00:22:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728865350000|2024-10-14 00:22:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865360000|2024-10-14 00:22:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865370000|2024-10-14 00:22:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865380000|2024-10-14 00:23:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865420000|2024-10-14 00:23:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728865440000|2024-10-14 00:24:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865450000|2024-10-14 00:24:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865500000|2024-10-14 00:25:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728865510000|2024-10-14 00:25:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728865520000|2024-10-14 00:25:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865530000|2024-10-14 00:25:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1728865540000|2024-10-14 00:25:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728865560000|2024-10-14 00:26:00|47.05|46.75|47.06|46.76|47.08|46.78|47.05|46.75|5
1728865570000|2024-10-14 00:26:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865580000|2024-10-14 00:26:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865590000|2024-10-14 00:26:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865610000|2024-10-14 00:26:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1728865640000|2024-10-14 00:27:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728865650000|2024-10-14 00:27:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728865660000|2024-10-14 00:27:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1728865700000|2024-10-14 00:28:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728865710000|2024-10-14 00:28:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865720000|2024-10-14 00:28:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865730000|2024-10-14 00:28:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728865770000|2024-10-14 00:29:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865790000|2024-10-14 00:29:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728865800000|2024-10-14 00:30:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865810000|2024-10-14 00:30:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865820000|2024-10-14 00:30:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728865830000|2024-10-14 00:30:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1728865840000|2024-10-14 00:30:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728865850000|2024-10-14 00:30:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1728865860000|2024-10-14 00:31:00|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|4
1728865870000|2024-10-14 00:31:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728865880000|2024-10-14 00:31:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1728865890000|2024-10-14 00:31:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865920000|2024-10-14 00:32:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728865930000|2024-10-14 00:32:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728865950000|2024-10-14 00:32:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1728865970000|2024-10-14 00:32:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728865990000|2024-10-14 00:33:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728866000000|2024-10-14 00:33:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1728866010000|2024-10-14 00:33:30|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1728866020000|2024-10-14 00:33:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866030000|2024-10-14 00:33:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866040000|2024-10-14 00:34:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728866050000|2024-10-14 00:34:10|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728866070000|2024-10-14 00:34:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866080000|2024-10-14 00:34:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866100000|2024-10-14 00:35:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866110000|2024-10-14 00:35:10|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1728866120000|2024-10-14 00:35:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728866140000|2024-10-14 00:35:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1728866150000|2024-10-14 00:35:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728866160000|2024-10-14 00:36:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728866170000|2024-10-14 00:36:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728866190000|2024-10-14 00:36:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728866200000|2024-10-14 00:36:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728866220000|2024-10-14 00:37:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1728866230000|2024-10-14 00:37:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1728866240000|2024-10-14 00:37:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1728866280000|2024-10-14 00:38:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866290000|2024-10-14 00:38:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1728866300000|2024-10-14 00:38:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866310000|2024-10-14 00:38:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866320000|2024-10-14 00:38:40|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1728866330000|2024-10-14 00:38:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728866340000|2024-10-14 00:39:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866350000|2024-10-14 00:39:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728866360000|2024-10-14 00:39:20|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|2
1728866370000|2024-10-14 00:39:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728866380000|2024-10-14 00:39:40|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1728866390000|2024-10-14 00:39:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728866410000|2024-10-14 00:40:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866450000|2024-10-14 00:40:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728866460000|2024-10-14 00:41:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728866520000|2024-10-14 00:42:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728866530000|2024-10-14 00:42:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728866540000|2024-10-14 00:42:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728866550000|2024-10-14 00:42:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728866570000|2024-10-14 00:42:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728866590000|2024-10-14 00:43:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728866610000|2024-10-14 00:43:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728866650000|2024-10-14 00:44:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728866670000|2024-10-14 00:44:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728866680000|2024-10-14 00:44:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728866690000|2024-10-14 00:44:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728866710000|2024-10-14 00:45:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728866730000|2024-10-14 00:45:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728866770000|2024-10-14 00:46:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728866780000|2024-10-14 00:46:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1728866790000|2024-10-14 00:46:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728866800000|2024-10-14 00:46:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728866820000|2024-10-14 00:47:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1728866830000|2024-10-14 00:47:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1728866860000|2024-10-14 00:47:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728866880000|2024-10-14 00:48:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728866890000|2024-10-14 00:48:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728866940000|2024-10-14 00:49:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728866960000|2024-10-14 00:49:20|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|2
1728866970000|2024-10-14 00:49:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728866980000|2024-10-14 00:49:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728867000000|2024-10-14 00:50:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1728867010000|2024-10-14 00:50:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1728867020000|2024-10-14 00:50:20|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1728867030000|2024-10-14 00:50:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1728867040000|2024-10-14 00:50:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728867060000|2024-10-14 00:51:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728867090000|2024-10-14 00:51:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728867100000|2024-10-14 00:51:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728867110000|2024-10-14 00:51:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728867120000|2024-10-14 00:52:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1728867130000|2024-10-14 00:52:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1728867140000|2024-10-14 00:52:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1728867150000|2024-10-14 00:52:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1728867160000|2024-10-14 00:52:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1728867180000|2024-10-14 00:53:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728867190000|2024-10-14 00:53:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728867200000|2024-10-14 00:53:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728867210000|2024-10-14 00:53:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1728867230000|2024-10-14 00:53:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1728867260000|2024-10-14 00:54:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728867280000|2024-10-14 00:54:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1728867310000|2024-10-14 00:55:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1728867320000|2024-10-14 00:55:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728867420000|2024-10-14 00:57:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728867800000|2024-10-14 01:03:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728867830000|2024-10-14 01:03:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728867840000|2024-10-14 01:04:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728867850000|2024-10-14 01:04:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728867870000|2024-10-14 01:04:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1728867900000|2024-10-14 01:05:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728867920000|2024-10-14 01:05:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728867930000|2024-10-14 01:05:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728868000000|2024-10-14 01:06:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1728868070000|2024-10-14 01:07:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1728868080000|2024-10-14 01:08:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728868090000|2024-10-14 01:08:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1728868130000|2024-10-14 01:08:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728868180000|2024-10-14 01:09:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1728868190000|2024-10-14 01:09:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728868200000|2024-10-14 01:10:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728868210000|2024-10-14 01:10:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728868230000|2024-10-14 01:10:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728868240000|2024-10-14 01:10:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728868250000|2024-10-14 01:10:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728868310000|2024-10-14 01:11:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728868320000|2024-10-14 01:12:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728868330000|2024-10-14 01:12:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1728868360000|2024-10-14 01:12:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728868380000|2024-10-14 01:13:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1728868390000|2024-10-14 01:13:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728868420000|2024-10-14 01:13:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868440000|2024-10-14 01:14:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728868460000|2024-10-14 01:14:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868490000|2024-10-14 01:14:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728868500000|2024-10-14 01:15:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1728868510000|2024-10-14 01:15:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1728868520000|2024-10-14 01:15:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|5
1728868550000|2024-10-14 01:15:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728868560000|2024-10-14 01:16:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728868580000|2024-10-14 01:16:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1728868590000|2024-10-14 01:16:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1728868600000|2024-10-14 01:16:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728868610000|2024-10-14 01:16:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1728868620000|2024-10-14 01:17:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868630000|2024-10-14 01:17:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728868640000|2024-10-14 01:17:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868650000|2024-10-14 01:17:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728868680000|2024-10-14 01:18:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868700000|2024-10-14 01:18:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728868710000|2024-10-14 01:18:30|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728868770000|2024-10-14 01:19:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728868790000|2024-10-14 01:19:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728868870000|2024-10-14 01:21:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728868880000|2024-10-14 01:21:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728868900000|2024-10-14 01:21:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728868910000|2024-10-14 01:21:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1728868920000|2024-10-14 01:22:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1728868940000|2024-10-14 01:22:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1728868950000|2024-10-14 01:22:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1728868960000|2024-10-14 01:22:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1728869000000|2024-10-14 01:23:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728869020000|2024-10-14 01:23:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728869040000|2024-10-14 01:24:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1728869050000|2024-10-14 01:24:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1728869060000|2024-10-14 01:24:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728869080000|2024-10-14 01:24:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728869090000|2024-10-14 01:24:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1728869100000|2024-10-14 01:25:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1728869110000|2024-10-14 01:25:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1728869140000|2024-10-14 01:25:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1728869160000|2024-10-14 01:26:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1728869170000|2024-10-14 01:26:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728869190000|2024-10-14 01:26:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728869210000|2024-10-14 01:26:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728869220000|2024-10-14 01:27:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728869230000|2024-10-14 01:27:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728869240000|2024-10-14 01:27:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728869260000|2024-10-14 01:27:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1728869280000|2024-10-14 01:28:00|47.29|46.99|47.24|46.94|47.29|46.99|47.23|46.93|3
1728869300000|2024-10-14 01:28:20|47.21|46.91|47.15|46.85|47.21|46.91|47.15|46.85|4
1728869310000|2024-10-14 01:28:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728869320000|2024-10-14 01:28:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1728869340000|2024-10-14 01:29:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|4
1728869350000|2024-10-14 01:29:10|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|7
1728869370000|2024-10-14 01:29:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728869430000|2024-10-14 01:30:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728869440000|2024-10-14 01:30:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1728869460000|2024-10-14 01:31:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728869480000|2024-10-14 01:31:20|47.21|46.91|47.25|46.95|47.25|46.95|47.2|46.9|6
1728869490000|2024-10-14 01:31:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728869500000|2024-10-14 01:31:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1728869510000|2024-10-14 01:31:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728869530000|2024-10-14 01:32:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1728869540000|2024-10-14 01:32:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728869550000|2024-10-14 01:32:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728869560000|2024-10-14 01:32:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728869570000|2024-10-14 01:32:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1728869580000|2024-10-14 01:33:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728869640000|2024-10-14 01:34:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728869660000|2024-10-14 01:34:20|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|3
1728869680000|2024-10-14 01:34:40|47.22|46.92|47.25|46.95|47.25|46.95|47.22|46.92|8
1728869720000|2024-10-14 01:35:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728869760000|2024-10-14 01:36:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1728869770000|2024-10-14 01:36:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728869780000|2024-10-14 01:36:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728869800000|2024-10-14 01:36:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728869810000|2024-10-14 01:36:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728869850000|2024-10-14 01:37:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728869870000|2024-10-14 01:37:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728869900000|2024-10-14 01:38:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728869910000|2024-10-14 01:38:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728869970000|2024-10-14 01:39:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728870000000|2024-10-14 01:40:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728870020000|2024-10-14 01:40:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728870030000|2024-10-14 01:40:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1728870040000|2024-10-14 01:40:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1728870050000|2024-10-14 01:40:50|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1728870610000|2024-10-14 01:50:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728870620000|2024-10-14 01:50:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728870630000|2024-10-14 01:50:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728870790000|2024-10-14 01:53:10|47.16|46.86|47.08|46.78|47.16|46.86|47.08|46.78|3
1728870810000|2024-10-14 01:53:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728870820000|2024-10-14 01:53:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1728870860000|2024-10-14 01:54:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1728870880000|2024-10-14 01:54:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728870910000|2024-10-14 01:55:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1728870940000|2024-10-14 01:55:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728870950000|2024-10-14 01:55:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1728870960000|2024-10-14 01:56:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1728870970000|2024-10-14 01:56:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1728870980000|2024-10-14 01:56:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1728871000000|2024-10-14 01:56:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1728871030000|2024-10-14 01:57:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1728871040000|2024-10-14 01:57:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1728871080000|2024-10-14 01:58:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728871100000|2024-10-14 01:58:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1728871160000|2024-10-14 01:59:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728871180000|2024-10-14 01:59:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1728871200000|2024-10-14 02:00:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1728871210000|2024-10-14 02:00:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728871220000|2024-10-14 02:00:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1728871240000|2024-10-14 02:00:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1728871260000|2024-10-14 02:01:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728871420000|2024-10-14 02:03:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728871440000|2024-10-14 02:04:00|46.92|46.62|46.82|46.52|46.92|46.62|46.82|46.52|6
1728871450000|2024-10-14 02:04:10|46.81|46.51|46.82|46.52|46.83|46.53|46.79|46.49|14
1728871460000|2024-10-14 02:04:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|8
1728871470000|2024-10-14 02:04:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|12
1728871480000|2024-10-14 02:04:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728871490000|2024-10-14 02:04:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|11
1728871500000|2024-10-14 02:05:00|46.82|46.52|46.79|46.49|46.82|46.52|46.78|46.48|4
1728871510000|2024-10-14 02:05:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1728871520000|2024-10-14 02:05:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1728871530000|2024-10-14 02:05:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|14
1728871540000|2024-10-14 02:05:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1728871550000|2024-10-14 02:05:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728871560000|2024-10-14 02:06:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1728871570000|2024-10-14 02:06:10|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|2
1728871580000|2024-10-14 02:06:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728871590000|2024-10-14 02:06:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728871600000|2024-10-14 02:06:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1728871610000|2024-10-14 02:06:50|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1728871630000|2024-10-14 02:07:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728871640000|2024-10-14 02:07:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728871650000|2024-10-14 02:07:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728871670000|2024-10-14 02:07:50|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|5
1728871680000|2024-10-14 02:08:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1728871690000|2024-10-14 02:08:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1728871710000|2024-10-14 02:08:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1728871750000|2024-10-14 02:09:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728871760000|2024-10-14 02:09:20|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|3
1728871770000|2024-10-14 02:09:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1728871780000|2024-10-14 02:09:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1728871790000|2024-10-14 02:09:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1728871800000|2024-10-14 02:10:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1728871810000|2024-10-14 02:10:10|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1728871820000|2024-10-14 02:10:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1728871830000|2024-10-14 02:10:30|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1728871870000|2024-10-14 02:11:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728871880000|2024-10-14 02:11:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728871890000|2024-10-14 02:11:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728871920000|2024-10-14 02:12:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728871940000|2024-10-14 02:12:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728871960000|2024-10-14 02:12:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1728871970000|2024-10-14 02:12:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728871980000|2024-10-14 02:13:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728872020000|2024-10-14 02:13:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728872030000|2024-10-14 02:13:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728872050000|2024-10-14 02:14:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|7
1728872060000|2024-10-14 02:14:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728872080000|2024-10-14 02:14:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728872090000|2024-10-14 02:14:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|6
1728872100000|2024-10-14 02:15:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1728872110000|2024-10-14 02:15:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|7
1728872120000|2024-10-14 02:15:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|10
1728872130000|2024-10-14 02:15:30|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|4
1728872140000|2024-10-14 02:15:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1728872150000|2024-10-14 02:15:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1728872160000|2024-10-14 02:16:00|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1728872170000|2024-10-14 02:16:10|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|8
1728872180000|2024-10-14 02:16:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728872190000|2024-10-14 02:16:30|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1728872200000|2024-10-14 02:16:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1728872210000|2024-10-14 02:16:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728872220000|2024-10-14 02:17:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728872230000|2024-10-14 02:17:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728872240000|2024-10-14 02:17:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728872250000|2024-10-14 02:17:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|7
1728872260000|2024-10-14 02:17:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1728872280000|2024-10-14 02:18:00|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|5
1728872300000|2024-10-14 02:18:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728872310000|2024-10-14 02:18:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1728872340000|2024-10-14 02:19:00|46.94|46.64|46.92|46.62|46.94|46.64|46.91|46.61|4
1728872370000|2024-10-14 02:19:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728872390000|2024-10-14 02:19:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728872400000|2024-10-14 02:20:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728872420000|2024-10-14 02:20:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1728872430000|2024-10-14 02:20:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1728872450000|2024-10-14 02:20:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728872460000|2024-10-14 02:21:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728872470000|2024-10-14 02:21:10|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1728872480000|2024-10-14 02:21:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728872490000|2024-10-14 02:21:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728872500000|2024-10-14 02:21:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1728872690000|2024-10-14 02:24:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728872700000|2024-10-14 02:25:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1728872710000|2024-10-14 02:25:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728872730000|2024-10-14 02:25:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728872740000|2024-10-14 02:25:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728872750000|2024-10-14 02:25:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728872760000|2024-10-14 02:26:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1728872770000|2024-10-14 02:26:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728872790000|2024-10-14 02:26:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1728872800000|2024-10-14 02:26:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728872820000|2024-10-14 02:27:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728872830000|2024-10-14 02:27:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728872850000|2024-10-14 02:27:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728872860000|2024-10-14 02:27:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728872870000|2024-10-14 02:27:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728872890000|2024-10-14 02:28:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728872900000|2024-10-14 02:28:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728872930000|2024-10-14 02:28:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728872940000|2024-10-14 02:29:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1728872950000|2024-10-14 02:29:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728872970000|2024-10-14 02:29:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728873000000|2024-10-14 02:30:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728873010000|2024-10-14 02:30:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1728873020000|2024-10-14 02:30:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728873030000|2024-10-14 02:30:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728873060000|2024-10-14 02:31:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728873080000|2024-10-14 02:31:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728873100000|2024-10-14 02:31:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728873110000|2024-10-14 02:31:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728873120000|2024-10-14 02:32:00|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1728873130000|2024-10-14 02:32:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1728873150000|2024-10-14 02:32:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728873190000|2024-10-14 02:33:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728873210000|2024-10-14 02:33:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1728873220000|2024-10-14 02:33:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728873270000|2024-10-14 02:34:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728873310000|2024-10-14 02:35:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728873320000|2024-10-14 02:35:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728873360000|2024-10-14 02:36:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728873370000|2024-10-14 02:36:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1728873400000|2024-10-14 02:36:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728873430000|2024-10-14 02:37:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728873450000|2024-10-14 02:37:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728873490000|2024-10-14 02:38:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728873500000|2024-10-14 02:38:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1728873510000|2024-10-14 02:38:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728873520000|2024-10-14 02:38:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1728873560000|2024-10-14 02:39:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1728873590000|2024-10-14 02:39:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728873600000|2024-10-14 02:40:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728873650000|2024-10-14 02:40:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1728873720000|2024-10-14 02:42:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1728873740000|2024-10-14 02:42:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728873750000|2024-10-14 02:42:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728873780000|2024-10-14 02:43:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728873840000|2024-10-14 02:44:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1728873900000|2024-10-14 02:45:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728873920000|2024-10-14 02:45:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1728873940000|2024-10-14 02:45:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728873970000|2024-10-14 02:46:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1728873990000|2024-10-14 02:46:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728874000000|2024-10-14 02:46:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728874010000|2024-10-14 02:46:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728874020000|2024-10-14 02:47:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728874040000|2024-10-14 02:47:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|6
1728874060000|2024-10-14 02:47:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1728874080000|2024-10-14 02:48:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728874100000|2024-10-14 02:48:20|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|2
1728874110000|2024-10-14 02:48:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728874120000|2024-10-14 02:48:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1728874140000|2024-10-14 02:49:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1728874170000|2024-10-14 02:49:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728874180000|2024-10-14 02:49:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1728874220000|2024-10-14 02:50:20|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|5
1728874260000|2024-10-14 02:51:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728874300000|2024-10-14 02:51:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728874350000|2024-10-14 02:52:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728874360000|2024-10-14 02:52:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1728874370000|2024-10-14 02:52:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1728874380000|2024-10-14 02:53:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728874390000|2024-10-14 02:53:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1728874700000|2024-10-14 02:58:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1728874710000|2024-10-14 02:58:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728874720000|2024-10-14 02:58:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728874730000|2024-10-14 02:58:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728874740000|2024-10-14 02:59:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1728874780000|2024-10-14 02:59:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1728874840000|2024-10-14 03:00:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728874850000|2024-10-14 03:00:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728874860000|2024-10-14 03:01:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728874910000|2024-10-14 03:01:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728874930000|2024-10-14 03:02:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1728874940000|2024-10-14 03:02:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1728874980000|2024-10-14 03:03:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728875040000|2024-10-14 03:04:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728875080000|2024-10-14 03:04:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1728875100000|2024-10-14 03:05:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728875450000|2024-10-14 03:10:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728875460000|2024-10-14 03:11:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1728875480000|2024-10-14 03:11:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1728875550000|2024-10-14 03:12:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1728875580000|2024-10-14 03:13:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728875620000|2024-10-14 03:13:40|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|5
1728875680000|2024-10-14 03:14:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1728875710000|2024-10-14 03:15:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|7
1728875720000|2024-10-14 03:15:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1728875730000|2024-10-14 03:15:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1728875740000|2024-10-14 03:15:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1728875770000|2024-10-14 03:16:10|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1728875780000|2024-10-14 03:16:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1728875810000|2024-10-14 03:16:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728875820000|2024-10-14 03:17:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1728875830000|2024-10-14 03:17:10|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1728875840000|2024-10-14 03:17:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1728875870000|2024-10-14 03:17:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1728875880000|2024-10-14 03:18:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1728875890000|2024-10-14 03:18:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728875900000|2024-10-14 03:18:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1728875910000|2024-10-14 03:18:30|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|3
1728875930000|2024-10-14 03:18:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1728875940000|2024-10-14 03:19:00|47.24|46.94|47.25|46.95|47.27|46.97|47.24|46.94|4
1728875950000|2024-10-14 03:19:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728875990000|2024-10-14 03:19:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728876000000|2024-10-14 03:20:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1728876010000|2024-10-14 03:20:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1728876040000|2024-10-14 03:20:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1728876050000|2024-10-14 03:20:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1728876060000|2024-10-14 03:21:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1728876070000|2024-10-14 03:21:10|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|4
1728876080000|2024-10-14 03:21:20|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|5
1728876090000|2024-10-14 03:21:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1728876100000|2024-10-14 03:21:40|47.27|46.97|47.29|46.99|47.29|46.99|47.26|46.96|5
1728876120000|2024-10-14 03:22:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728876140000|2024-10-14 03:22:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1728876150000|2024-10-14 03:22:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1728876160000|2024-10-14 03:22:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728876170000|2024-10-14 03:22:50|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1728876180000|2024-10-14 03:23:00|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|2
1728876190000|2024-10-14 03:23:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1728876200000|2024-10-14 03:23:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1728876210000|2024-10-14 03:23:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1728876220000|2024-10-14 03:23:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|3
1728876230000|2024-10-14 03:23:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1728876240000|2024-10-14 03:24:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1728876270000|2024-10-14 03:24:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728876350000|2024-10-14 03:25:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728876370000|2024-10-14 03:26:10|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|6
1728876380000|2024-10-14 03:26:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1728876390000|2024-10-14 03:26:30|47.48|47.18|47.53|47.23|47.53|47.23|47.48|47.18|2
1728876400000|2024-10-14 03:26:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1728876430000|2024-10-14 03:27:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1728876440000|2024-10-14 03:27:20|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|5
1728876450000|2024-10-14 03:27:30|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1728876460000|2024-10-14 03:27:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1728876470000|2024-10-14 03:27:50|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1728876480000|2024-10-14 03:28:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|8
1728876490000|2024-10-14 03:28:10|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|10
1728876500000|2024-10-14 03:28:20|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1728876520000|2024-10-14 03:28:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1728876540000|2024-10-14 03:29:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1728876550000|2024-10-14 03:29:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1728876560000|2024-10-14 03:29:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728876570000|2024-10-14 03:29:30|47.58|47.28|47.63|47.33|47.63|47.33|47.58|47.28|9
1728876580000|2024-10-14 03:29:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728876590000|2024-10-14 03:29:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728876600000|2024-10-14 03:30:00|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|4
1728876610000|2024-10-14 03:30:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1728876630000|2024-10-14 03:30:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1728876640000|2024-10-14 03:30:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728876650000|2024-10-14 03:30:50|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1728876670000|2024-10-14 03:31:10|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1728876720000|2024-10-14 03:32:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728876730000|2024-10-14 03:32:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1728876760000|2024-10-14 03:32:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1728876780000|2024-10-14 03:33:00|47.52|47.22|47.53|47.23|47.53|47.23|47.51|47.21|3
1728876790000|2024-10-14 03:33:10|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|3
1728876810000|2024-10-14 03:33:30|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1728876820000|2024-10-14 03:33:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1728876830000|2024-10-14 03:33:50|47.56|47.26|47.6|47.3|47.6|47.3|47.56|47.26|5
1728876840000|2024-10-14 03:34:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|7
1728876850000|2024-10-14 03:34:10|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|12
1728876860000|2024-10-14 03:34:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|8
1728876870000|2024-10-14 03:34:30|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|11
1728876890000|2024-10-14 03:34:50|47.65|47.35|47.7|47.4|47.71|47.41|47.65|47.35|6
1728876900000|2024-10-14 03:35:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|6
1728876910000|2024-10-14 03:35:10|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1728876920000|2024-10-14 03:35:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728876930000|2024-10-14 03:35:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728876940000|2024-10-14 03:35:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728876950000|2024-10-14 03:35:50|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|4
1728876960000|2024-10-14 03:36:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1728876990000|2024-10-14 03:36:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728877000000|2024-10-14 03:36:40|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1728877010000|2024-10-14 03:36:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728877020000|2024-10-14 03:37:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1728877030000|2024-10-14 03:37:10|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1728877040000|2024-10-14 03:37:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728877050000|2024-10-14 03:37:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728877080000|2024-10-14 03:38:00|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|2
1728877090000|2024-10-14 03:38:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1728877120000|2024-10-14 03:38:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728877130000|2024-10-14 03:38:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728877140000|2024-10-14 03:39:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1728877160000|2024-10-14 03:39:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728877170000|2024-10-14 03:39:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1728877180000|2024-10-14 03:39:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728877190000|2024-10-14 03:39:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728877200000|2024-10-14 03:40:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|8
1728877240000|2024-10-14 03:40:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728877270000|2024-10-14 03:41:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1728877280000|2024-10-14 03:41:20|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728877300000|2024-10-14 03:41:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728877310000|2024-10-14 03:41:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728877320000|2024-10-14 03:42:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728877330000|2024-10-14 03:42:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728877340000|2024-10-14 03:42:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728877350000|2024-10-14 03:42:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1728877370000|2024-10-14 03:42:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728877380000|2024-10-14 03:43:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728877400000|2024-10-14 03:43:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728877410000|2024-10-14 03:43:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728877420000|2024-10-14 03:43:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728877430000|2024-10-14 03:43:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728877450000|2024-10-14 03:44:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728877460000|2024-10-14 03:44:20|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728877470000|2024-10-14 03:44:30|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|3
1728877480000|2024-10-14 03:44:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|2
1728877500000|2024-10-14 03:45:00|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|3
1728877520000|2024-10-14 03:45:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728877530000|2024-10-14 03:45:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728877540000|2024-10-14 03:45:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1728877570000|2024-10-14 03:46:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1728877580000|2024-10-14 03:46:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728877590000|2024-10-14 03:46:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1728877620000|2024-10-14 03:47:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728877630000|2024-10-14 03:47:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728877640000|2024-10-14 03:47:20|47.85|47.55|47.88|47.58|47.88|47.58|47.85|47.55|4
1728877650000|2024-10-14 03:47:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728877670000|2024-10-14 03:47:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728877680000|2024-10-14 03:48:00|47.87|47.57|47.91|47.61|47.91|47.61|47.87|47.57|4
1728877690000|2024-10-14 03:48:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728877710000|2024-10-14 03:48:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728877720000|2024-10-14 03:48:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728877730000|2024-10-14 03:48:50|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728877740000|2024-10-14 03:49:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728877770000|2024-10-14 03:49:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728877780000|2024-10-14 03:49:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728877790000|2024-10-14 03:49:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728877810000|2024-10-14 03:50:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728877830000|2024-10-14 03:50:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728877840000|2024-10-14 03:50:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728877880000|2024-10-14 03:51:20|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|3
1728877960000|2024-10-14 03:52:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728877980000|2024-10-14 03:53:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728878030000|2024-10-14 03:53:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728878040000|2024-10-14 03:54:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1728878060000|2024-10-14 03:54:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728878100000|2024-10-14 03:55:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728878120000|2024-10-14 03:55:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728878150000|2024-10-14 03:55:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728878160000|2024-10-14 03:56:00|47.96|47.66|48.03|47.73|48.03|47.73|47.96|47.66|3
1728878190000|2024-10-14 03:56:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728878220000|2024-10-14 03:57:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728878270000|2024-10-14 03:57:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728878300000|2024-10-14 03:58:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728878320000|2024-10-14 03:58:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1728878400000|2024-10-14 04:00:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1728878410000|2024-10-14 04:00:10|48.05|47.75|48.1|47.8|48.1|47.8|48.05|47.75|4
1728878420000|2024-10-14 04:00:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728878440000|2024-10-14 04:00:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728878450000|2024-10-14 04:00:50|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1728878460000|2024-10-14 04:01:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728878470000|2024-10-14 04:01:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728878480000|2024-10-14 04:01:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728878490000|2024-10-14 04:01:30|48.12|47.82|48.15|47.85|48.16|47.86|48.12|47.82|4
1728878500000|2024-10-14 04:01:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|6
1728878510000|2024-10-14 04:01:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|8
1728878520000|2024-10-14 04:02:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728878530000|2024-10-14 04:02:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1728878540000|2024-10-14 04:02:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728878550000|2024-10-14 04:02:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1728878560000|2024-10-14 04:02:40|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728878580000|2024-10-14 04:03:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728878590000|2024-10-14 04:03:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728878600000|2024-10-14 04:03:20|48.13|47.83|48.11|47.81|48.13|47.83|48.1|47.8|5
1728878620000|2024-10-14 04:03:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728878630000|2024-10-14 04:03:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728878640000|2024-10-14 04:04:00|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728878660000|2024-10-14 04:04:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728878680000|2024-10-14 04:04:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728878690000|2024-10-14 04:04:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1728878710000|2024-10-14 04:05:10|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1728878720000|2024-10-14 04:05:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1728878730000|2024-10-14 04:05:30|48.09|47.79|48.06|47.76|48.09|47.79|48.06|47.76|2
1728878790000|2024-10-14 04:06:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728878800000|2024-10-14 04:06:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728878810000|2024-10-14 04:06:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1728878850000|2024-10-14 04:07:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728878890000|2024-10-14 04:08:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728878930000|2024-10-14 04:08:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1728878940000|2024-10-14 04:09:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728878960000|2024-10-14 04:09:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|2
1728878970000|2024-10-14 04:09:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728878980000|2024-10-14 04:09:40|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|2
1728878990000|2024-10-14 04:09:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728879000000|2024-10-14 04:10:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1728879030000|2024-10-14 04:10:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1728879040000|2024-10-14 04:10:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728879060000|2024-10-14 04:11:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728879120000|2024-10-14 04:12:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728879150000|2024-10-14 04:12:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728879160000|2024-10-14 04:12:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728879180000|2024-10-14 04:13:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1728879190000|2024-10-14 04:13:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|8
1728879250000|2024-10-14 04:14:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728879290000|2024-10-14 04:14:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728879300000|2024-10-14 04:15:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728879330000|2024-10-14 04:15:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728879340000|2024-10-14 04:15:40|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|11
1728879350000|2024-10-14 04:15:50|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|7
1728879360000|2024-10-14 04:16:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728879380000|2024-10-14 04:16:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728879400000|2024-10-14 04:16:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728879410000|2024-10-14 04:16:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728879420000|2024-10-14 04:17:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728879440000|2024-10-14 04:17:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1728879450000|2024-10-14 04:17:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1728879460000|2024-10-14 04:17:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1728879480000|2024-10-14 04:18:00|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1728879490000|2024-10-14 04:18:10|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|2
1728879510000|2024-10-14 04:18:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1728879520000|2024-10-14 04:18:40|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|4
1728879530000|2024-10-14 04:18:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1728879540000|2024-10-14 04:19:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|9
1728879550000|2024-10-14 04:19:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728879560000|2024-10-14 04:19:20|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728879570000|2024-10-14 04:19:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1728879590000|2024-10-14 04:19:50|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1728879600000|2024-10-14 04:20:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1728879610000|2024-10-14 04:20:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1728879620000|2024-10-14 04:20:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1728879630000|2024-10-14 04:20:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728879640000|2024-10-14 04:20:40|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1728879650000|2024-10-14 04:20:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728879670000|2024-10-14 04:21:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728879720000|2024-10-14 04:22:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728879730000|2024-10-14 04:22:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1728879750000|2024-10-14 04:22:30|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728879800000|2024-10-14 04:23:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728879810000|2024-10-14 04:23:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1728879840000|2024-10-14 04:24:00|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|3
1728879880000|2024-10-14 04:24:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728880230000|2024-10-14 04:30:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728880240000|2024-10-14 04:30:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728880260000|2024-10-14 04:31:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728880270000|2024-10-14 04:31:10|47.87|47.57|47.88|47.58|47.88|47.58|47.86|47.56|4
1728880280000|2024-10-14 04:31:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728880300000|2024-10-14 04:31:40|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1728880350000|2024-10-14 04:32:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728880360000|2024-10-14 04:32:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1728880370000|2024-10-14 04:32:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728880380000|2024-10-14 04:33:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728880390000|2024-10-14 04:33:10|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1728880400000|2024-10-14 04:33:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728880430000|2024-10-14 04:33:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728880440000|2024-10-14 04:34:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728880450000|2024-10-14 04:34:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728880500000|2024-10-14 04:35:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728880590000|2024-10-14 04:36:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728880610000|2024-10-14 04:36:50|47.89|47.59|47.9|47.6|47.91|47.61|47.89|47.59|4
1728880620000|2024-10-14 04:37:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728880630000|2024-10-14 04:37:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728880640000|2024-10-14 04:37:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728880670000|2024-10-14 04:37:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1728880710000|2024-10-14 04:38:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728880720000|2024-10-14 04:38:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|8
1728880730000|2024-10-14 04:38:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1728880740000|2024-10-14 04:39:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728880760000|2024-10-14 04:39:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728880770000|2024-10-14 04:39:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728880870000|2024-10-14 04:41:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728880890000|2024-10-14 04:41:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1728880910000|2024-10-14 04:41:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728880920000|2024-10-14 04:42:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728880990000|2024-10-14 04:43:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728881120000|2024-10-14 04:45:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728881140000|2024-10-14 04:45:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728881190000|2024-10-14 04:46:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728881210000|2024-10-14 04:46:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1728881230000|2024-10-14 04:47:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728881250000|2024-10-14 04:47:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1728881270000|2024-10-14 04:47:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728881280000|2024-10-14 04:48:00|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|3
1728881290000|2024-10-14 04:48:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728881340000|2024-10-14 04:49:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1728881460000|2024-10-14 04:51:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1728881470000|2024-10-14 04:51:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728881480000|2024-10-14 04:51:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1728881530000|2024-10-14 04:52:10|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1728881540000|2024-10-14 04:52:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1728881600000|2024-10-14 04:53:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1728881670000|2024-10-14 04:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1728881720000|2024-10-14 04:55:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1728881840000|2024-10-14 04:57:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728881870000|2024-10-14 04:57:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728881920000|2024-10-14 04:58:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728882000000|2024-10-14 05:00:00|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1728882070000|2024-10-14 05:01:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728882080000|2024-10-14 05:01:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728882140000|2024-10-14 05:02:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728882160000|2024-10-14 05:02:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728882170000|2024-10-14 05:02:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1728882180000|2024-10-14 05:03:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1728882190000|2024-10-14 05:03:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1728882610000|2024-10-14 05:10:10|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|3
1728882620000|2024-10-14 05:10:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1728882640000|2024-10-14 05:10:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728882660000|2024-10-14 05:11:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728882680000|2024-10-14 05:11:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728882730000|2024-10-14 05:12:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728882760000|2024-10-14 05:12:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728882780000|2024-10-14 05:13:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728883650000|2024-10-14 05:27:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728883730000|2024-10-14 05:28:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728883760000|2024-10-14 05:29:20|47.69|47.39|47.65|47.35|47.69|47.39|47.65|47.35|2
1728883800000|2024-10-14 05:30:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1728883810000|2024-10-14 05:30:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728883830000|2024-10-14 05:30:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728883860000|2024-10-14 05:31:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728883880000|2024-10-14 05:31:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728883920000|2024-10-14 05:32:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728883930000|2024-10-14 05:32:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1728883940000|2024-10-14 05:32:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728883960000|2024-10-14 05:32:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728884100000|2024-10-14 05:35:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728884160000|2024-10-14 05:36:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728884310000|2024-10-14 05:38:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1728884320000|2024-10-14 05:38:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|9
1728884400000|2024-10-14 05:40:00|47.64|47.34|47.6|47.3|47.64|47.34|47.59|47.29|4
1728884410000|2024-10-14 05:40:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728884440000|2024-10-14 05:40:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1728884460000|2024-10-14 05:41:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728884470000|2024-10-14 05:41:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1728884480000|2024-10-14 05:41:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728884510000|2024-10-14 05:41:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1728884530000|2024-10-14 05:42:10|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728884540000|2024-10-14 05:42:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728884550000|2024-10-14 05:42:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728884560000|2024-10-14 05:42:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1728884570000|2024-10-14 05:42:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1728884680000|2024-10-14 05:44:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1728884700000|2024-10-14 05:45:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728884740000|2024-10-14 05:45:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728884760000|2024-10-14 05:46:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1728884830000|2024-10-14 05:47:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1728884860000|2024-10-14 05:47:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1728884900000|2024-10-14 05:48:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1728885000000|2024-10-14 05:50:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|2
1728885010000|2024-10-14 05:50:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728885690000|2024-10-14 06:01:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728885730000|2024-10-14 06:02:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728885740000|2024-10-14 06:02:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728885830000|2024-10-14 06:03:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1728885850000|2024-10-14 06:04:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728885930000|2024-10-14 06:05:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728885940000|2024-10-14 06:05:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728886090000|2024-10-14 06:08:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1728886140000|2024-10-14 06:09:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728886150000|2024-10-14 06:09:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728886200000|2024-10-14 06:10:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1728886210000|2024-10-14 06:10:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728886240000|2024-10-14 06:10:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1728886350000|2024-10-14 06:12:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728886390000|2024-10-14 06:13:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728886400000|2024-10-14 06:13:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1728886450000|2024-10-14 06:14:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728886480000|2024-10-14 06:14:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728886500000|2024-10-14 06:15:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1728886510000|2024-10-14 06:15:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1728886520000|2024-10-14 06:15:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1728886550000|2024-10-14 06:15:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1728886590000|2024-10-14 06:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728886600000|2024-10-14 06:16:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728886620000|2024-10-14 06:17:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1728886690000|2024-10-14 06:18:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1728887510000|2024-10-14 06:31:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887540000|2024-10-14 06:32:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728887580000|2024-10-14 06:33:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887590000|2024-10-14 06:33:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728887600000|2024-10-14 06:33:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887620000|2024-10-14 06:33:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728887630000|2024-10-14 06:33:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1728887660000|2024-10-14 06:34:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887730000|2024-10-14 06:35:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1728887740000|2024-10-14 06:35:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728887750000|2024-10-14 06:35:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887760000|2024-10-14 06:36:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1728887780000|2024-10-14 06:36:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1728887810000|2024-10-14 06:36:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728887820000|2024-10-14 06:37:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728887830000|2024-10-14 06:37:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728887860000|2024-10-14 06:37:40|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|2
1728887870000|2024-10-14 06:37:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728887880000|2024-10-14 06:38:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1728887900000|2024-10-14 06:38:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728887950000|2024-10-14 06:39:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728887990000|2024-10-14 06:39:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728888030000|2024-10-14 06:40:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728888040000|2024-10-14 06:40:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1728888070000|2024-10-14 06:41:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728888080000|2024-10-14 06:41:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728888090000|2024-10-14 06:41:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728888210000|2024-10-14 06:43:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728888290000|2024-10-14 06:44:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728888340000|2024-10-14 06:45:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728888360000|2024-10-14 06:46:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1728888410000|2024-10-14 06:46:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|6
1728888420000|2024-10-14 06:47:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728888470000|2024-10-14 06:47:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728888490000|2024-10-14 06:48:10|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|5
1728888500000|2024-10-14 06:48:20|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1728888510000|2024-10-14 06:48:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728888530000|2024-10-14 06:48:50|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728888550000|2024-10-14 06:49:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728889340000|2024-10-14 07:02:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728889350000|2024-10-14 07:02:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728889370000|2024-10-14 07:02:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728889410000|2024-10-14 07:03:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728889420000|2024-10-14 07:03:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728889430000|2024-10-14 07:03:50|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|4
1728889460000|2024-10-14 07:04:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728889470000|2024-10-14 07:04:30|48|47.7|48.01|47.71|48.01|47.71|47.99|47.69|4
1728889520000|2024-10-14 07:05:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1728889530000|2024-10-14 07:05:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728889540000|2024-10-14 07:05:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728889550000|2024-10-14 07:05:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728889570000|2024-10-14 07:06:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728889580000|2024-10-14 07:06:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|10
1728889630000|2024-10-14 07:07:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1728890110000|2024-10-14 07:15:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728890140000|2024-10-14 07:15:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728890150000|2024-10-14 07:15:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728890160000|2024-10-14 07:16:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728890180000|2024-10-14 07:16:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1728890640000|2024-10-14 07:24:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728890650000|2024-10-14 07:24:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728890680000|2024-10-14 07:24:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728890720000|2024-10-14 07:25:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728890750000|2024-10-14 07:25:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728890760000|2024-10-14 07:26:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728890770000|2024-10-14 07:26:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728890800000|2024-10-14 07:26:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1728890820000|2024-10-14 07:27:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728890930000|2024-10-14 07:28:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728890950000|2024-10-14 07:29:10|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1728891000000|2024-10-14 07:30:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1728891010000|2024-10-14 07:30:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728891020000|2024-10-14 07:30:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728891040000|2024-10-14 07:30:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728891050000|2024-10-14 07:30:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728891090000|2024-10-14 07:31:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728891100000|2024-10-14 07:31:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1728891110000|2024-10-14 07:31:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728891120000|2024-10-14 07:32:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728891130000|2024-10-14 07:32:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728891150000|2024-10-14 07:32:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728891170000|2024-10-14 07:32:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728891180000|2024-10-14 07:33:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728891190000|2024-10-14 07:33:10|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|2
1728891200000|2024-10-14 07:33:20|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|4
1728891210000|2024-10-14 07:33:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728891220000|2024-10-14 07:33:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1728891230000|2024-10-14 07:33:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728891240000|2024-10-14 07:34:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728891250000|2024-10-14 07:34:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728891260000|2024-10-14 07:34:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728891270000|2024-10-14 07:34:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728891280000|2024-10-14 07:34:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728891300000|2024-10-14 07:35:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728891340000|2024-10-14 07:35:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728891670000|2024-10-14 07:41:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728891680000|2024-10-14 07:41:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1728891690000|2024-10-14 07:41:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728891700000|2024-10-14 07:41:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728891720000|2024-10-14 07:42:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728891750000|2024-10-14 07:42:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728891760000|2024-10-14 07:42:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728891790000|2024-10-14 07:43:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728891810000|2024-10-14 07:43:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728891830000|2024-10-14 07:43:50|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1728891840000|2024-10-14 07:44:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1728892190000|2024-10-14 07:49:50|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|2
1728892200000|2024-10-14 07:50:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1728892210000|2024-10-14 07:50:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728892220000|2024-10-14 07:50:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1728892230000|2024-10-14 07:50:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728892240000|2024-10-14 07:50:40|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1728892260000|2024-10-14 07:51:00|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1728892270000|2024-10-14 07:51:10|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1728892280000|2024-10-14 07:51:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728892290000|2024-10-14 07:51:30|48.23|47.93|48.21|47.91|48.23|47.93|48.2|47.9|5
1728892300000|2024-10-14 07:51:40|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1728892310000|2024-10-14 07:51:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728892320000|2024-10-14 07:52:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1728892330000|2024-10-14 07:52:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728892340000|2024-10-14 07:52:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1728892370000|2024-10-14 07:52:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728892380000|2024-10-14 07:53:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1728892410000|2024-10-14 07:53:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728892430000|2024-10-14 07:53:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1728892440000|2024-10-14 07:54:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1728892490000|2024-10-14 07:54:50|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1728892520000|2024-10-14 07:55:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728892560000|2024-10-14 07:56:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728892580000|2024-10-14 07:56:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728893230000|2024-10-14 08:07:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728893300000|2024-10-14 08:08:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728893320000|2024-10-14 08:08:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728893330000|2024-10-14 08:08:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1728893350000|2024-10-14 08:09:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728893380000|2024-10-14 08:09:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728893390000|2024-10-14 08:09:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728893430000|2024-10-14 08:10:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728893440000|2024-10-14 08:10:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728893750000|2024-10-14 08:15:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728893760000|2024-10-14 08:16:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1728893770000|2024-10-14 08:16:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728893790000|2024-10-14 08:16:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728893810000|2024-10-14 08:16:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1728893820000|2024-10-14 08:17:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728893830000|2024-10-14 08:17:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728893850000|2024-10-14 08:17:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728893880000|2024-10-14 08:18:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728893900000|2024-10-14 08:18:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728893910000|2024-10-14 08:18:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728893920000|2024-10-14 08:18:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728893930000|2024-10-14 08:18:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1728893940000|2024-10-14 08:19:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728893960000|2024-10-14 08:19:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728893970000|2024-10-14 08:19:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728893980000|2024-10-14 08:19:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728894000000|2024-10-14 08:20:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728894020000|2024-10-14 08:20:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1728894040000|2024-10-14 08:20:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1728894050000|2024-10-14 08:20:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728894060000|2024-10-14 08:21:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1728894070000|2024-10-14 08:21:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1728894080000|2024-10-14 08:21:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1728894100000|2024-10-14 08:21:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728894120000|2024-10-14 08:22:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1728894130000|2024-10-14 08:22:10|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1728894140000|2024-10-14 08:22:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728894150000|2024-10-14 08:22:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728894160000|2024-10-14 08:22:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728894530000|2024-10-14 08:28:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728895060000|2024-10-14 08:37:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728895070000|2024-10-14 08:37:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728895080000|2024-10-14 08:38:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728895110000|2024-10-14 08:38:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728895130000|2024-10-14 08:38:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1728895140000|2024-10-14 08:39:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728895150000|2024-10-14 08:39:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728895160000|2024-10-14 08:39:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728895170000|2024-10-14 08:39:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728895210000|2024-10-14 08:40:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728895230000|2024-10-14 08:40:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728895240000|2024-10-14 08:40:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728895250000|2024-10-14 08:40:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728895270000|2024-10-14 08:41:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728895290000|2024-10-14 08:41:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895310000|2024-10-14 08:41:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728895340000|2024-10-14 08:42:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1728895350000|2024-10-14 08:42:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895370000|2024-10-14 08:42:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728895390000|2024-10-14 08:43:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728895410000|2024-10-14 08:43:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895440000|2024-10-14 08:44:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728895470000|2024-10-14 08:44:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728895500000|2024-10-14 08:45:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728895510000|2024-10-14 08:45:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728895540000|2024-10-14 08:45:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728895560000|2024-10-14 08:46:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728895570000|2024-10-14 08:46:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728895580000|2024-10-14 08:46:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728895600000|2024-10-14 08:46:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895620000|2024-10-14 08:47:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728895630000|2024-10-14 08:47:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895640000|2024-10-14 08:47:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|2
1728895670000|2024-10-14 08:47:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1728895680000|2024-10-14 08:48:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1728895690000|2024-10-14 08:48:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1728895720000|2024-10-14 08:48:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1728895730000|2024-10-14 08:48:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1728895760000|2024-10-14 08:49:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895800000|2024-10-14 08:50:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728895860000|2024-10-14 08:51:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728895880000|2024-10-14 08:51:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1728896910000|2024-10-14 09:08:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728896920000|2024-10-14 09:08:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1728897000000|2024-10-14 09:10:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728897020000|2024-10-14 09:10:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728897050000|2024-10-14 09:10:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728897100000|2024-10-14 09:11:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1728897120000|2024-10-14 09:12:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1728897140000|2024-10-14 09:12:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1728897150000|2024-10-14 09:12:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1728897160000|2024-10-14 09:12:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1728897170000|2024-10-14 09:12:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728897180000|2024-10-14 09:13:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1728897190000|2024-10-14 09:13:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728897210000|2024-10-14 09:13:30|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|2
1728897300000|2024-10-14 09:15:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1728897330000|2024-10-14 09:15:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728897340000|2024-10-14 09:15:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1728897350000|2024-10-14 09:15:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1728897360000|2024-10-14 09:16:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1728897370000|2024-10-14 09:16:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728897410000|2024-10-14 09:16:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728897430000|2024-10-14 09:17:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728897530000|2024-10-14 09:18:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728897550000|2024-10-14 09:19:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728897570000|2024-10-14 09:19:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728897630000|2024-10-14 09:20:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1728897640000|2024-10-14 09:20:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728897700000|2024-10-14 09:21:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1728897710000|2024-10-14 09:21:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728897730000|2024-10-14 09:22:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728897910000|2024-10-14 09:25:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1728897930000|2024-10-14 09:25:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728897940000|2024-10-14 09:25:40|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1728897960000|2024-10-14 09:26:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1728898170000|2024-10-14 09:29:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1728898180000|2024-10-14 09:29:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728898200000|2024-10-14 09:30:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728898210000|2024-10-14 09:30:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1728898230000|2024-10-14 09:30:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728898240000|2024-10-14 09:30:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1728898290000|2024-10-14 09:31:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1728898370000|2024-10-14 09:32:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1728898500000|2024-10-14 09:35:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1728898510000|2024-10-14 09:35:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1728898660000|2024-10-14 09:37:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1728898680000|2024-10-14 09:38:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728898700000|2024-10-14 09:38:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728898710000|2024-10-14 09:38:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728898720000|2024-10-14 09:38:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728898740000|2024-10-14 09:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728898760000|2024-10-14 09:39:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728898770000|2024-10-14 09:39:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728898780000|2024-10-14 09:39:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728898820000|2024-10-14 09:40:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728898840000|2024-10-14 09:40:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728898850000|2024-10-14 09:40:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728898900000|2024-10-14 09:41:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728898940000|2024-10-14 09:42:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728898950000|2024-10-14 09:42:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728898960000|2024-10-14 09:42:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1728898980000|2024-10-14 09:43:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728898990000|2024-10-14 09:43:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728899010000|2024-10-14 09:43:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728899030000|2024-10-14 09:43:50|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1728899040000|2024-10-14 09:44:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728899050000|2024-10-14 09:44:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728899080000|2024-10-14 09:44:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728899090000|2024-10-14 09:44:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728899100000|2024-10-14 09:45:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728899120000|2024-10-14 09:45:20|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1728899130000|2024-10-14 09:45:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728899140000|2024-10-14 09:45:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728899150000|2024-10-14 09:45:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728899160000|2024-10-14 09:46:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728899170000|2024-10-14 09:46:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728899180000|2024-10-14 09:46:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728899190000|2024-10-14 09:46:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1728899200000|2024-10-14 09:46:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1728899210000|2024-10-14 09:46:50|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|4
1728899220000|2024-10-14 09:47:00|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1728899230000|2024-10-14 09:47:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728899250000|2024-10-14 09:47:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1728899270000|2024-10-14 09:47:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728899290000|2024-10-14 09:48:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899310000|2024-10-14 09:48:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899340000|2024-10-14 09:49:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728899350000|2024-10-14 09:49:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899360000|2024-10-14 09:49:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728899400000|2024-10-14 09:50:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899410000|2024-10-14 09:50:10|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|4
1728899420000|2024-10-14 09:50:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899450000|2024-10-14 09:50:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728899460000|2024-10-14 09:51:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1728899490000|2024-10-14 09:51:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728899500000|2024-10-14 09:51:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728899510000|2024-10-14 09:51:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728899540000|2024-10-14 09:52:20|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|5
1728899550000|2024-10-14 09:52:30|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1728899560000|2024-10-14 09:52:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899600000|2024-10-14 09:53:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899620000|2024-10-14 09:53:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899630000|2024-10-14 09:53:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899640000|2024-10-14 09:54:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899700000|2024-10-14 09:55:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|7
1728899710000|2024-10-14 09:55:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|6
1728899720000|2024-10-14 09:55:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899740000|2024-10-14 09:55:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899760000|2024-10-14 09:56:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899770000|2024-10-14 09:56:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899790000|2024-10-14 09:56:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1728899820000|2024-10-14 09:57:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899850000|2024-10-14 09:57:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728899880000|2024-10-14 09:58:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899890000|2024-10-14 09:58:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728899920000|2024-10-14 09:58:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1728899960000|2024-10-14 09:59:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728899980000|2024-10-14 09:59:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728899990000|2024-10-14 09:59:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728900000000|2024-10-14 10:00:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1728900010000|2024-10-14 10:00:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1728900020000|2024-10-14 10:00:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1728900030000|2024-10-14 10:00:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1728900040000|2024-10-14 10:00:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1728900050000|2024-10-14 10:00:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728900060000|2024-10-14 10:01:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728900070000|2024-10-14 10:01:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728900090000|2024-10-14 10:01:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728900100000|2024-10-14 10:01:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728900110000|2024-10-14 10:01:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728900120000|2024-10-14 10:02:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728900130000|2024-10-14 10:02:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1728900170000|2024-10-14 10:02:50|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1728900180000|2024-10-14 10:03:00|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|8
1728900190000|2024-10-14 10:03:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728900200000|2024-10-14 10:03:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728900220000|2024-10-14 10:03:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728900300000|2024-10-14 10:05:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728900320000|2024-10-14 10:05:20|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|2
1728900330000|2024-10-14 10:05:30|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|2
1728900340000|2024-10-14 10:05:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728900370000|2024-10-14 10:06:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728900390000|2024-10-14 10:06:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728900400000|2024-10-14 10:06:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1728900420000|2024-10-14 10:07:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728900430000|2024-10-14 10:07:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728900440000|2024-10-14 10:07:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1728900460000|2024-10-14 10:07:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728900470000|2024-10-14 10:07:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1728900500000|2024-10-14 10:08:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728900510000|2024-10-14 10:08:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728900550000|2024-10-14 10:09:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728900560000|2024-10-14 10:09:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1728900570000|2024-10-14 10:09:30|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1728900580000|2024-10-14 10:09:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728900590000|2024-10-14 10:09:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728900600000|2024-10-14 10:10:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728900610000|2024-10-14 10:10:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728900620000|2024-10-14 10:10:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1728900630000|2024-10-14 10:10:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728900660000|2024-10-14 10:11:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728900670000|2024-10-14 10:11:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728900680000|2024-10-14 10:11:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728900690000|2024-10-14 10:11:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728900740000|2024-10-14 10:12:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728900760000|2024-10-14 10:12:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728900770000|2024-10-14 10:12:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728900780000|2024-10-14 10:13:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728900790000|2024-10-14 10:13:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1728900800000|2024-10-14 10:13:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1728900810000|2024-10-14 10:13:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728900850000|2024-10-14 10:14:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1728900870000|2024-10-14 10:14:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728900890000|2024-10-14 10:14:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728900900000|2024-10-14 10:15:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728900910000|2024-10-14 10:15:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728900930000|2024-10-14 10:15:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728900960000|2024-10-14 10:16:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1728900970000|2024-10-14 10:16:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728900980000|2024-10-14 10:16:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728900990000|2024-10-14 10:16:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1728901010000|2024-10-14 10:16:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728901020000|2024-10-14 10:17:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728901030000|2024-10-14 10:17:10|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|2
1728901050000|2024-10-14 10:17:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728901060000|2024-10-14 10:17:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1728901070000|2024-10-14 10:17:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728901080000|2024-10-14 10:18:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728901090000|2024-10-14 10:18:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728901100000|2024-10-14 10:18:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728901110000|2024-10-14 10:18:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728901120000|2024-10-14 10:18:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728901170000|2024-10-14 10:19:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728901200000|2024-10-14 10:20:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728901210000|2024-10-14 10:20:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728901550000|2024-10-14 10:25:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728901560000|2024-10-14 10:26:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728901580000|2024-10-14 10:26:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1728901590000|2024-10-14 10:26:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728901630000|2024-10-14 10:27:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728901640000|2024-10-14 10:27:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728901690000|2024-10-14 10:28:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728901700000|2024-10-14 10:28:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728901720000|2024-10-14 10:28:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728901760000|2024-10-14 10:29:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1728901770000|2024-10-14 10:29:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728901820000|2024-10-14 10:30:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1728901890000|2024-10-14 10:31:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728901900000|2024-10-14 10:31:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728901930000|2024-10-14 10:32:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728901940000|2024-10-14 10:32:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728901960000|2024-10-14 10:32:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728901970000|2024-10-14 10:32:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728902080000|2024-10-14 10:34:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728902090000|2024-10-14 10:34:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728902110000|2024-10-14 10:35:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728902120000|2024-10-14 10:35:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728902140000|2024-10-14 10:35:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728902150000|2024-10-14 10:35:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728902300000|2024-10-14 10:38:20|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1728902310000|2024-10-14 10:38:30|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|3
1728902320000|2024-10-14 10:38:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728902340000|2024-10-14 10:39:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728902350000|2024-10-14 10:39:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728902400000|2024-10-14 10:40:00|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1728902410000|2024-10-14 10:40:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728902710000|2024-10-14 10:45:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728902740000|2024-10-14 10:45:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728902780000|2024-10-14 10:46:20|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|2
1728902860000|2024-10-14 10:47:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728902960000|2024-10-14 10:49:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728902970000|2024-10-14 10:49:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1728902980000|2024-10-14 10:49:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728903010000|2024-10-14 10:50:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728903020000|2024-10-14 10:50:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728903030000|2024-10-14 10:50:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728903060000|2024-10-14 10:51:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|5
1728903090000|2024-10-14 10:51:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728903110000|2024-10-14 10:51:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728903120000|2024-10-14 10:52:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728903150000|2024-10-14 10:52:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1728903190000|2024-10-14 10:53:10|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1728903200000|2024-10-14 10:53:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728903230000|2024-10-14 10:53:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728903250000|2024-10-14 10:54:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728903260000|2024-10-14 10:54:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1728903300000|2024-10-14 10:55:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1728903320000|2024-10-14 10:55:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728903350000|2024-10-14 10:55:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728903360000|2024-10-14 10:56:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728903380000|2024-10-14 10:56:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728903390000|2024-10-14 10:56:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1728903450000|2024-10-14 10:57:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728903470000|2024-10-14 10:57:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728903500000|2024-10-14 10:58:20|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|5
1728903560000|2024-10-14 10:59:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728903600000|2024-10-14 11:00:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728903630000|2024-10-14 11:00:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728903660000|2024-10-14 11:01:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728903680000|2024-10-14 11:01:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728903700000|2024-10-14 11:01:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728903890000|2024-10-14 11:04:50|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1728903900000|2024-10-14 11:05:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728903910000|2024-10-14 11:05:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728903920000|2024-10-14 11:05:20|48.42|48.12|48.46|48.16|48.46|48.16|48.42|48.12|4
1728903950000|2024-10-14 11:05:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728903970000|2024-10-14 11:06:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728903980000|2024-10-14 11:06:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728904020000|2024-10-14 11:07:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728904060000|2024-10-14 11:07:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728904080000|2024-10-14 11:08:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728904110000|2024-10-14 11:08:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728904140000|2024-10-14 11:09:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1728904150000|2024-10-14 11:09:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728904190000|2024-10-14 11:09:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1728904200000|2024-10-14 11:10:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728904210000|2024-10-14 11:10:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728904240000|2024-10-14 11:10:40|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1728904250000|2024-10-14 11:10:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728904320000|2024-10-14 11:12:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728904340000|2024-10-14 11:12:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728904360000|2024-10-14 11:12:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728904380000|2024-10-14 11:13:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728904390000|2024-10-14 11:13:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728904400000|2024-10-14 11:13:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728904410000|2024-10-14 11:13:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728904430000|2024-10-14 11:13:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728904440000|2024-10-14 11:14:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728904450000|2024-10-14 11:14:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728904480000|2024-10-14 11:14:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728904510000|2024-10-14 11:15:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1728904590000|2024-10-14 11:16:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728904630000|2024-10-14 11:17:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728904640000|2024-10-14 11:17:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728904660000|2024-10-14 11:17:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|2
1728904670000|2024-10-14 11:17:50|48.43|48.13|48.44|48.14|48.45|48.15|48.43|48.13|4
1728904680000|2024-10-14 11:18:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728904690000|2024-10-14 11:18:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728904700000|2024-10-14 11:18:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728904710000|2024-10-14 11:18:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728904720000|2024-10-14 11:18:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728904730000|2024-10-14 11:18:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728904740000|2024-10-14 11:19:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728904750000|2024-10-14 11:19:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728904770000|2024-10-14 11:19:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728904780000|2024-10-14 11:19:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728904790000|2024-10-14 11:19:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728904810000|2024-10-14 11:20:10|48.39|48.09|48.4|48.1|48.4|48.1|48.38|48.08|4
1728904820000|2024-10-14 11:20:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728904830000|2024-10-14 11:20:30|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1728904850000|2024-10-14 11:20:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728904860000|2024-10-14 11:21:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728904870000|2024-10-14 11:21:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1728904890000|2024-10-14 11:21:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728904940000|2024-10-14 11:22:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728904950000|2024-10-14 11:22:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728904960000|2024-10-14 11:22:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728904980000|2024-10-14 11:23:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728905000000|2024-10-14 11:23:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728905010000|2024-10-14 11:23:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905070000|2024-10-14 11:24:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728905160000|2024-10-14 11:26:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728905240000|2024-10-14 11:27:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728905260000|2024-10-14 11:27:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728905270000|2024-10-14 11:27:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728905280000|2024-10-14 11:28:00|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1728905320000|2024-10-14 11:28:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728905330000|2024-10-14 11:28:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728905370000|2024-10-14 11:29:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728905430000|2024-10-14 11:30:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728905440000|2024-10-14 11:30:40|48.36|48.06|48.39|48.09|48.41|48.11|48.36|48.06|10
1728905470000|2024-10-14 11:31:10|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1728905480000|2024-10-14 11:31:20|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1728905490000|2024-10-14 11:31:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728905510000|2024-10-14 11:31:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728905540000|2024-10-14 11:32:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905560000|2024-10-14 11:32:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728905570000|2024-10-14 11:32:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905580000|2024-10-14 11:33:00|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|2
1728905590000|2024-10-14 11:33:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1728905600000|2024-10-14 11:33:20|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1728905610000|2024-10-14 11:33:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728905620000|2024-10-14 11:33:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905630000|2024-10-14 11:33:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728905640000|2024-10-14 11:34:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905680000|2024-10-14 11:34:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728905690000|2024-10-14 11:34:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728905700000|2024-10-14 11:35:00|48.4|48.1|48.43|48.13|48.43|48.13|48.39|48.09|6
1728905710000|2024-10-14 11:35:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728905720000|2024-10-14 11:35:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728905750000|2024-10-14 11:35:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728905760000|2024-10-14 11:36:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728905770000|2024-10-14 11:36:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728905780000|2024-10-14 11:36:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728905790000|2024-10-14 11:36:30|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|4
1728905810000|2024-10-14 11:36:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1728905830000|2024-10-14 11:37:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1728905850000|2024-10-14 11:37:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1728905870000|2024-10-14 11:37:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728905880000|2024-10-14 11:38:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905890000|2024-10-14 11:38:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728905910000|2024-10-14 11:38:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728905960000|2024-10-14 11:39:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728905970000|2024-10-14 11:39:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728905990000|2024-10-14 11:39:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906000000|2024-10-14 11:40:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906010000|2024-10-14 11:40:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906080000|2024-10-14 11:41:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906090000|2024-10-14 11:41:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728906120000|2024-10-14 11:42:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1728906140000|2024-10-14 11:42:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1728906220000|2024-10-14 11:43:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906230000|2024-10-14 11:43:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906260000|2024-10-14 11:44:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728906300000|2024-10-14 11:45:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906320000|2024-10-14 11:45:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906380000|2024-10-14 11:46:20|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1728906400000|2024-10-14 11:46:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906420000|2024-10-14 11:47:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906460000|2024-10-14 11:47:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728906470000|2024-10-14 11:47:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728906490000|2024-10-14 11:48:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728906510000|2024-10-14 11:48:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728906520000|2024-10-14 11:48:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1728906530000|2024-10-14 11:48:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728906540000|2024-10-14 11:49:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1728906550000|2024-10-14 11:49:10|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|3
1728906560000|2024-10-14 11:49:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728906580000|2024-10-14 11:49:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728906600000|2024-10-14 11:50:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728906610000|2024-10-14 11:50:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728906620000|2024-10-14 11:50:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1728906640000|2024-10-14 11:50:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728906670000|2024-10-14 11:51:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728906700000|2024-10-14 11:51:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728906710000|2024-10-14 11:51:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728906720000|2024-10-14 11:52:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728906780000|2024-10-14 11:53:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728906950000|2024-10-14 11:55:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728906960000|2024-10-14 11:56:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728906970000|2024-10-14 11:56:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728907020000|2024-10-14 11:57:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728907040000|2024-10-14 11:57:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728907060000|2024-10-14 11:57:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728907090000|2024-10-14 11:58:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728907200000|2024-10-14 12:00:00|48.41|48.11|48.45|48.15|48.45|48.15|48.41|48.11|4
1728907210000|2024-10-14 12:00:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728907250000|2024-10-14 12:00:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907260000|2024-10-14 12:01:00|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1728907290000|2024-10-14 12:01:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907330000|2024-10-14 12:02:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728907340000|2024-10-14 12:02:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907350000|2024-10-14 12:02:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728907360000|2024-10-14 12:02:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907370000|2024-10-14 12:02:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728907380000|2024-10-14 12:03:00|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|9
1728907390000|2024-10-14 12:03:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728907410000|2024-10-14 12:03:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1728907460000|2024-10-14 12:04:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907490000|2024-10-14 12:04:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728907500000|2024-10-14 12:05:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728907510000|2024-10-14 12:05:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1728907530000|2024-10-14 12:05:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728907560000|2024-10-14 12:06:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907570000|2024-10-14 12:06:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728907590000|2024-10-14 12:06:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728907600000|2024-10-14 12:06:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728907610000|2024-10-14 12:06:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728907620000|2024-10-14 12:07:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728907630000|2024-10-14 12:07:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907640000|2024-10-14 12:07:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728907650000|2024-10-14 12:07:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907720000|2024-10-14 12:08:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728907730000|2024-10-14 12:08:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907740000|2024-10-14 12:09:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728907810000|2024-10-14 12:10:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728907830000|2024-10-14 12:10:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728907850000|2024-10-14 12:10:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1728907860000|2024-10-14 12:11:00|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1728907870000|2024-10-14 12:11:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728907880000|2024-10-14 12:11:20|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|2
1728907890000|2024-10-14 12:11:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728907900000|2024-10-14 12:11:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728907910000|2024-10-14 12:11:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728907920000|2024-10-14 12:12:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728907930000|2024-10-14 12:12:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728907970000|2024-10-14 12:12:50|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|4
1728907990000|2024-10-14 12:13:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728908000000|2024-10-14 12:13:20|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1728908010000|2024-10-14 12:13:30|48.55|48.25|48.54|48.24|48.56|48.26|48.54|48.24|4
1728908040000|2024-10-14 12:14:00|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1728908050000|2024-10-14 12:14:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728908070000|2024-10-14 12:14:30|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1728908100000|2024-10-14 12:15:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728908110000|2024-10-14 12:15:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728908120000|2024-10-14 12:15:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728908130000|2024-10-14 12:15:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728908150000|2024-10-14 12:15:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728908170000|2024-10-14 12:16:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728908200000|2024-10-14 12:16:40|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1728908210000|2024-10-14 12:16:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1728908220000|2024-10-14 12:17:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728908230000|2024-10-14 12:17:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728908240000|2024-10-14 12:17:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728908250000|2024-10-14 12:17:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728908290000|2024-10-14 12:18:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728908300000|2024-10-14 12:18:20|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|2
1728908310000|2024-10-14 12:18:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728908320000|2024-10-14 12:18:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728908340000|2024-10-14 12:19:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728908350000|2024-10-14 12:19:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728908360000|2024-10-14 12:19:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728908370000|2024-10-14 12:19:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728908380000|2024-10-14 12:19:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728908390000|2024-10-14 12:19:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1728908400000|2024-10-14 12:20:00|48.52|48.22|48.52|48.22|48.52|48.22|48.5|48.2|6
1728908410000|2024-10-14 12:20:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728908420000|2024-10-14 12:20:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728908450000|2024-10-14 12:20:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1728908470000|2024-10-14 12:21:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728908480000|2024-10-14 12:21:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728908490000|2024-10-14 12:21:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728908530000|2024-10-14 12:22:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728908580000|2024-10-14 12:23:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1728908590000|2024-10-14 12:23:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1728908610000|2024-10-14 12:23:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|6
1728908830000|2024-10-14 12:27:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728908840000|2024-10-14 12:27:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728908860000|2024-10-14 12:27:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728908940000|2024-10-14 12:29:00|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1728908960000|2024-10-14 12:29:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728908970000|2024-10-14 12:29:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728908980000|2024-10-14 12:29:40|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1728908990000|2024-10-14 12:29:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728909010000|2024-10-14 12:30:10|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|5
1728909030000|2024-10-14 12:30:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728909060000|2024-10-14 12:31:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1728909090000|2024-10-14 12:31:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728909100000|2024-10-14 12:31:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728909110000|2024-10-14 12:31:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728909140000|2024-10-14 12:32:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728909150000|2024-10-14 12:32:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728909160000|2024-10-14 12:32:40|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1728909170000|2024-10-14 12:32:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728909180000|2024-10-14 12:33:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1728909190000|2024-10-14 12:33:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728909250000|2024-10-14 12:34:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728909280000|2024-10-14 12:34:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728909290000|2024-10-14 12:34:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1728909300000|2024-10-14 12:35:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728909310000|2024-10-14 12:35:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728909320000|2024-10-14 12:35:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728909330000|2024-10-14 12:35:30|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1728909340000|2024-10-14 12:35:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728909350000|2024-10-14 12:35:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|6
1728909360000|2024-10-14 12:36:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|8
1728909390000|2024-10-14 12:36:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728909400000|2024-10-14 12:36:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728909410000|2024-10-14 12:36:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1728909420000|2024-10-14 12:37:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728909430000|2024-10-14 12:37:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728909440000|2024-10-14 12:37:20|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|3
1728909450000|2024-10-14 12:37:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728910390000|2024-10-14 12:53:10|48.41|48.11|48.35|48.05|48.41|48.11|48.35|48.05|2
1728910940000|2024-10-14 13:02:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|6
1728910960000|2024-10-14 13:02:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728911430000|2024-10-14 13:10:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1728911440000|2024-10-14 13:10:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728911450000|2024-10-14 13:10:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1728911460000|2024-10-14 13:11:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1728911470000|2024-10-14 13:11:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728911670000|2024-10-14 13:14:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728911690000|2024-10-14 13:14:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1728911700000|2024-10-14 13:15:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728911710000|2024-10-14 13:15:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728911720000|2024-10-14 13:15:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1728911750000|2024-10-14 13:15:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728911760000|2024-10-14 13:16:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728911780000|2024-10-14 13:16:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728911810000|2024-10-14 13:16:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728911830000|2024-10-14 13:17:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728911840000|2024-10-14 13:17:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1728911850000|2024-10-14 13:17:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728911860000|2024-10-14 13:17:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728911880000|2024-10-14 13:18:00|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|5
1728911930000|2024-10-14 13:18:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728911940000|2024-10-14 13:19:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1728911990000|2024-10-14 13:19:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728912000000|2024-10-14 13:20:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912100000|2024-10-14 13:21:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728912120000|2024-10-14 13:22:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912130000|2024-10-14 13:22:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728912170000|2024-10-14 13:22:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912240000|2024-10-14 13:24:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728912260000|2024-10-14 13:24:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912280000|2024-10-14 13:24:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728912300000|2024-10-14 13:25:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728912310000|2024-10-14 13:25:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912330000|2024-10-14 13:25:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728912380000|2024-10-14 13:26:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728912440000|2024-10-14 13:27:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728912460000|2024-10-14 13:27:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728912470000|2024-10-14 13:27:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728912480000|2024-10-14 13:28:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728912500000|2024-10-14 13:28:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728912510000|2024-10-14 13:28:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728912540000|2024-10-14 13:29:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728912550000|2024-10-14 13:29:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1728912580000|2024-10-14 13:29:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728912600000|2024-10-14 13:30:00|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|6
1728912610000|2024-10-14 13:30:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1728912620000|2024-10-14 13:30:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728912660000|2024-10-14 13:31:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728912670000|2024-10-14 13:31:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728912680000|2024-10-14 13:31:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1728912690000|2024-10-14 13:31:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728912700000|2024-10-14 13:31:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728912710000|2024-10-14 13:31:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728912730000|2024-10-14 13:32:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728912740000|2024-10-14 13:32:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1728912760000|2024-10-14 13:32:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728912770000|2024-10-14 13:32:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728912780000|2024-10-14 13:33:00|48.33|48.03|48.37|48.07|48.37|48.07|48.33|48.03|7
1728912990000|2024-10-14 13:36:30|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|6
1728913000000|2024-10-14 13:36:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|6
1728913010000|2024-10-14 13:36:50|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|7
1728913020000|2024-10-14 13:37:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1728913030000|2024-10-14 13:37:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1728913040000|2024-10-14 13:37:20|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|11
1728913050000|2024-10-14 13:37:30|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|10
1728913060000|2024-10-14 13:37:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728913080000|2024-10-14 13:38:00|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1728913100000|2024-10-14 13:38:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728913140000|2024-10-14 13:39:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728913150000|2024-10-14 13:39:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1728913160000|2024-10-14 13:39:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|8
1728913200000|2024-10-14 13:40:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728913220000|2024-10-14 13:40:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1728913230000|2024-10-14 13:40:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1728913240000|2024-10-14 13:40:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728913250000|2024-10-14 13:40:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|6
1728913260000|2024-10-14 13:41:00|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|6
1728913270000|2024-10-14 13:41:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728913310000|2024-10-14 13:41:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728913320000|2024-10-14 13:42:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728913330000|2024-10-14 13:42:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728913340000|2024-10-14 13:42:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728913350000|2024-10-14 13:42:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1728913360000|2024-10-14 13:42:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728913380000|2024-10-14 13:43:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1728913390000|2024-10-14 13:43:10|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|5
1728913410000|2024-10-14 13:43:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728913420000|2024-10-14 13:43:40|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1728913430000|2024-10-14 13:43:50|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1728913440000|2024-10-14 13:44:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1728913450000|2024-10-14 13:44:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1728913470000|2024-10-14 13:44:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1728913500000|2024-10-14 13:45:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1728913510000|2024-10-14 13:45:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1728913520000|2024-10-14 13:45:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728913530000|2024-10-14 13:45:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728913540000|2024-10-14 13:45:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728913560000|2024-10-14 13:46:00|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|3
1728913570000|2024-10-14 13:46:10|48.5|48.2|48.55|48.25|48.55|48.25|48.5|48.2|5
1728913580000|2024-10-14 13:46:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1728913590000|2024-10-14 13:46:30|48.53|48.23|48.53|48.23|48.54|48.24|48.52|48.22|9
1728913600000|2024-10-14 13:46:40|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|6
1728913610000|2024-10-14 13:46:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728913620000|2024-10-14 13:47:00|48.52|48.22|48.52|48.22|48.53|48.23|48.5|48.2|7
1728913630000|2024-10-14 13:47:10|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|4
1728913640000|2024-10-14 13:47:20|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|4
1728913650000|2024-10-14 13:47:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728913660000|2024-10-14 13:47:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728913670000|2024-10-14 13:47:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1728913680000|2024-10-14 13:48:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728913690000|2024-10-14 13:48:10|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1728913700000|2024-10-14 13:48:20|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1728913710000|2024-10-14 13:48:30|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|2
1728913720000|2024-10-14 13:48:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728913730000|2024-10-14 13:48:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1728913740000|2024-10-14 13:49:00|48.56|48.26|48.56|48.26|48.58|48.28|48.55|48.25|9
1728913750000|2024-10-14 13:49:10|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|4
1728913760000|2024-10-14 13:49:20|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|8
1728913770000|2024-10-14 13:49:30|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|6
1728913780000|2024-10-14 13:49:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1728913790000|2024-10-14 13:49:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1728913800000|2024-10-14 13:50:00|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|8
1728913810000|2024-10-14 13:50:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728913820000|2024-10-14 13:50:20|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1728913850000|2024-10-14 13:50:50|48.6|48.3|48.58|48.28|48.61|48.31|48.58|48.28|5
1728913860000|2024-10-14 13:51:00|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|6
1728913870000|2024-10-14 13:51:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1728913880000|2024-10-14 13:51:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1728913890000|2024-10-14 13:51:30|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|10
1728913900000|2024-10-14 13:51:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1728913910000|2024-10-14 13:51:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1728913920000|2024-10-14 13:52:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1728913930000|2024-10-14 13:52:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1728913940000|2024-10-14 13:52:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1728913950000|2024-10-14 13:52:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1728913960000|2024-10-14 13:52:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728913970000|2024-10-14 13:52:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1728913980000|2024-10-14 13:53:00|48.62|48.32|48.58|48.28|48.62|48.32|48.58|48.28|7
1728913990000|2024-10-14 13:53:10|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1728914000000|2024-10-14 13:53:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1728914010000|2024-10-14 13:53:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1728914030000|2024-10-14 13:53:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1728914040000|2024-10-14 13:54:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728914050000|2024-10-14 13:54:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728914060000|2024-10-14 13:54:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728914070000|2024-10-14 13:54:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1728914080000|2024-10-14 13:54:40|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|3
1728914090000|2024-10-14 13:54:50|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|7
1728914100000|2024-10-14 13:55:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728914110000|2024-10-14 13:55:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728914120000|2024-10-14 13:55:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728914130000|2024-10-14 13:55:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1728914140000|2024-10-14 13:55:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1728914150000|2024-10-14 13:55:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728914170000|2024-10-14 13:56:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728914190000|2024-10-14 13:56:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1728914220000|2024-10-14 13:57:00|48.62|48.32|48.62|48.32|48.62|48.32|48.6|48.3|5
1728914240000|2024-10-14 13:57:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1728914250000|2024-10-14 13:57:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1728914260000|2024-10-14 13:57:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1728914270000|2024-10-14 13:57:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1728914280000|2024-10-14 13:58:00|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|11
1728914290000|2024-10-14 13:58:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1728914300000|2024-10-14 13:58:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|7
1728914310000|2024-10-14 13:58:30|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1728914320000|2024-10-14 13:58:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1728914340000|2024-10-14 13:59:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1728914380000|2024-10-14 13:59:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728914400000|2024-10-14 14:00:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1728914410000|2024-10-14 14:00:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728914420000|2024-10-14 14:00:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728914440000|2024-10-14 14:00:40|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|4
1728914450000|2024-10-14 14:00:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|10
1728914460000|2024-10-14 14:01:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|4
1728914470000|2024-10-14 14:01:10|48.79|48.49|48.77|48.47|48.79|48.49|48.76|48.46|5
1728914480000|2024-10-14 14:01:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1728914500000|2024-10-14 14:01:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728914520000|2024-10-14 14:02:00|48.82|48.52|48.8|48.5|48.82|48.52|48.77|48.47|8
1728914530000|2024-10-14 14:02:10|48.79|48.49|48.81|48.51|48.81|48.51|48.78|48.48|5
1728914540000|2024-10-14 14:02:20|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|3
1728914550000|2024-10-14 14:02:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1728914560000|2024-10-14 14:02:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|2
1728914570000|2024-10-14 14:02:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1728914580000|2024-10-14 14:03:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728914590000|2024-10-14 14:03:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|13
1728914600000|2024-10-14 14:03:20|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|8
1728914610000|2024-10-14 14:03:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1728914620000|2024-10-14 14:03:40|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1728914640000|2024-10-14 14:04:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728914650000|2024-10-14 14:04:10|48.81|48.51|48.78|48.48|48.81|48.51|48.77|48.47|7
1728914660000|2024-10-14 14:04:20|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728914670000|2024-10-14 14:04:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728914680000|2024-10-14 14:04:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1728914690000|2024-10-14 14:04:50|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1728914700000|2024-10-14 14:05:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728914710000|2024-10-14 14:05:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1728914720000|2024-10-14 14:05:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1728914730000|2024-10-14 14:05:30|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|7
1728914750000|2024-10-14 14:05:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|7
1728914760000|2024-10-14 14:06:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|5
1728914770000|2024-10-14 14:06:10|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|6
1728914780000|2024-10-14 14:06:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728914800000|2024-10-14 14:06:40|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|11
1728914810000|2024-10-14 14:06:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728914820000|2024-10-14 14:07:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728914830000|2024-10-14 14:07:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1728914840000|2024-10-14 14:07:20|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|8
1728914850000|2024-10-14 14:07:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1728914870000|2024-10-14 14:07:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728914880000|2024-10-14 14:08:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728914890000|2024-10-14 14:08:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1728914900000|2024-10-14 14:08:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1728914910000|2024-10-14 14:08:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728914920000|2024-10-14 14:08:40|48.78|48.48|48.83|48.53|48.83|48.53|48.77|48.47|8
1728914930000|2024-10-14 14:08:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728915010000|2024-10-14 14:10:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728915020000|2024-10-14 14:10:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728915030000|2024-10-14 14:10:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|7
1728915040000|2024-10-14 14:10:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728915050000|2024-10-14 14:10:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728915060000|2024-10-14 14:11:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728915080000|2024-10-14 14:11:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728915110000|2024-10-14 14:11:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728915140000|2024-10-14 14:12:20|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1728915150000|2024-10-14 14:12:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1728915160000|2024-10-14 14:12:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728915170000|2024-10-14 14:12:50|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1728915180000|2024-10-14 14:13:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1728915190000|2024-10-14 14:13:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728915200000|2024-10-14 14:13:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1728915210000|2024-10-14 14:13:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728915220000|2024-10-14 14:13:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1728915230000|2024-10-14 14:13:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728915250000|2024-10-14 14:14:10|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|3
1728915260000|2024-10-14 14:14:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728915270000|2024-10-14 14:14:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728915280000|2024-10-14 14:14:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728915290000|2024-10-14 14:14:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728915300000|2024-10-14 14:15:00|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|6
1728915320000|2024-10-14 14:15:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|8
1728915330000|2024-10-14 14:15:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1728915340000|2024-10-14 14:15:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728915350000|2024-10-14 14:15:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728915360000|2024-10-14 14:16:00|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|4
1728915370000|2024-10-14 14:16:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1728915380000|2024-10-14 14:16:20|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1728915390000|2024-10-14 14:16:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728915400000|2024-10-14 14:16:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1728915420000|2024-10-14 14:17:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1728915450000|2024-10-14 14:17:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1728915460000|2024-10-14 14:17:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1728915500000|2024-10-14 14:18:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728915510000|2024-10-14 14:18:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|8
1728915520000|2024-10-14 14:18:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1728915530000|2024-10-14 14:18:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728915540000|2024-10-14 14:19:00|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1728915550000|2024-10-14 14:19:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1728915560000|2024-10-14 14:19:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1728915570000|2024-10-14 14:19:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728915580000|2024-10-14 14:19:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728915600000|2024-10-14 14:20:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1728915610000|2024-10-14 14:20:10|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1728915850000|2024-10-14 14:24:10|48.84|48.54|48.88|48.58|48.88|48.58|48.84|48.54|2
1728915860000|2024-10-14 14:24:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728915870000|2024-10-14 14:24:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1728915920000|2024-10-14 14:25:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728915930000|2024-10-14 14:25:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728915940000|2024-10-14 14:25:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728915970000|2024-10-14 14:26:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728916000000|2024-10-14 14:26:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728916010000|2024-10-14 14:26:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728916030000|2024-10-14 14:27:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728916040000|2024-10-14 14:27:20|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|4
1728916050000|2024-10-14 14:27:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728916060000|2024-10-14 14:27:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1728916070000|2024-10-14 14:27:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1728916080000|2024-10-14 14:28:00|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1728916090000|2024-10-14 14:28:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1728916100000|2024-10-14 14:28:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|3
1728916120000|2024-10-14 14:28:40|48.97|48.67|48.98|48.68|48.98|48.68|48.95|48.65|8
1728916130000|2024-10-14 14:28:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1728916140000|2024-10-14 14:29:00|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1728916150000|2024-10-14 14:29:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728916160000|2024-10-14 14:29:20|49|48.7|48.97|48.67|49|48.7|48.97|48.67|6
1728916170000|2024-10-14 14:29:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728916180000|2024-10-14 14:29:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1728916190000|2024-10-14 14:29:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728916200000|2024-10-14 14:30:00|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|4
1728916220000|2024-10-14 14:30:20|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|4
1728916230000|2024-10-14 14:30:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728916240000|2024-10-14 14:30:40|48.94|48.64|48.94|48.64|48.94|48.64|48.92|48.62|8
1728916250000|2024-10-14 14:30:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1728916260000|2024-10-14 14:31:00|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1728916270000|2024-10-14 14:31:10|48.92|48.62|48.93|48.63|48.95|48.65|48.92|48.62|7
1728916280000|2024-10-14 14:31:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1728916290000|2024-10-14 14:31:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728916300000|2024-10-14 14:31:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728916310000|2024-10-14 14:31:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728916320000|2024-10-14 14:32:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|2
1728916330000|2024-10-14 14:32:10|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|5
1728916340000|2024-10-14 14:32:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728916350000|2024-10-14 14:32:30|48.84|48.54|48.85|48.55|48.86|48.56|48.83|48.53|6
1728916360000|2024-10-14 14:32:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728916370000|2024-10-14 14:32:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728916380000|2024-10-14 14:33:00|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|8
1728916390000|2024-10-14 14:33:10|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|5
1728916400000|2024-10-14 14:33:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728916410000|2024-10-14 14:33:30|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|5
1728916420000|2024-10-14 14:33:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728916430000|2024-10-14 14:33:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728916440000|2024-10-14 14:34:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728916450000|2024-10-14 14:34:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728916460000|2024-10-14 14:34:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1728916510000|2024-10-14 14:35:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|10
1728916520000|2024-10-14 14:35:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1728916530000|2024-10-14 14:35:30|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1728916540000|2024-10-14 14:35:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1728916550000|2024-10-14 14:35:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728916560000|2024-10-14 14:36:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1728916570000|2024-10-14 14:36:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|6
1728916580000|2024-10-14 14:36:20|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1728916590000|2024-10-14 14:36:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1728916600000|2024-10-14 14:36:40|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|6
1728916610000|2024-10-14 14:36:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|9
1728916620000|2024-10-14 14:37:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|9
1728916630000|2024-10-14 14:37:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1728916640000|2024-10-14 14:37:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1728916650000|2024-10-14 14:37:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1728916660000|2024-10-14 14:37:40|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1728916670000|2024-10-14 14:37:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1728916680000|2024-10-14 14:38:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1728916690000|2024-10-14 14:38:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728916700000|2024-10-14 14:38:20|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1728916710000|2024-10-14 14:38:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728916720000|2024-10-14 14:38:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1728916730000|2024-10-14 14:38:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728916740000|2024-10-14 14:39:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1728916750000|2024-10-14 14:39:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|9
1728916760000|2024-10-14 14:39:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1728916770000|2024-10-14 14:39:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1728916790000|2024-10-14 14:39:50|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|9
1728916800000|2024-10-14 14:40:00|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|20
1728916810000|2024-10-14 14:40:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|8
1728916820000|2024-10-14 14:40:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728916830000|2024-10-14 14:40:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728916840000|2024-10-14 14:40:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1728916850000|2024-10-14 14:40:50|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|4
1728916860000|2024-10-14 14:41:00|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|12
1728916870000|2024-10-14 14:41:10|48.96|48.66|49|48.7|49.02|48.72|48.96|48.66|10
1728916880000|2024-10-14 14:41:20|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|10
1728916890000|2024-10-14 14:41:30|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|6
1728916900000|2024-10-14 14:41:40|49.04|48.74|49.04|48.74|49.04|48.74|49.02|48.72|7
1728916910000|2024-10-14 14:41:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728916930000|2024-10-14 14:42:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728916940000|2024-10-14 14:42:20|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|9
1728916950000|2024-10-14 14:42:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|8
1728916960000|2024-10-14 14:42:40|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1728916970000|2024-10-14 14:42:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728916980000|2024-10-14 14:43:00|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|8
1728916990000|2024-10-14 14:43:10|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|5
1728917000000|2024-10-14 14:43:20|49.01|48.71|49.02|48.72|49.03|48.73|49.01|48.71|8
1728917010000|2024-10-14 14:43:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1728917020000|2024-10-14 14:43:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728917030000|2024-10-14 14:43:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728917040000|2024-10-14 14:44:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728917050000|2024-10-14 14:44:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|7
1728917070000|2024-10-14 14:44:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728917080000|2024-10-14 14:44:40|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|7
1728917090000|2024-10-14 14:44:50|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|4
1728917100000|2024-10-14 14:45:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728917110000|2024-10-14 14:45:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728917120000|2024-10-14 14:45:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|10
1728917130000|2024-10-14 14:45:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728917150000|2024-10-14 14:45:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728917160000|2024-10-14 14:46:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728917180000|2024-10-14 14:46:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1728917200000|2024-10-14 14:46:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1728917210000|2024-10-14 14:46:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1728917220000|2024-10-14 14:47:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1728917230000|2024-10-14 14:47:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1728917670000|2024-10-14 14:54:30|49.01|48.71|48.92|48.62|49.01|48.71|48.92|48.62|6
1728917710000|2024-10-14 14:55:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728917720000|2024-10-14 14:55:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728917730000|2024-10-14 14:55:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1728917740000|2024-10-14 14:55:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1728917760000|2024-10-14 14:56:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728917780000|2024-10-14 14:56:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728917790000|2024-10-14 14:56:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728917800000|2024-10-14 14:56:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728917810000|2024-10-14 14:56:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|9
1728917820000|2024-10-14 14:57:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728917830000|2024-10-14 14:57:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1728917840000|2024-10-14 14:57:20|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1728917850000|2024-10-14 14:57:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728917870000|2024-10-14 14:57:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728917890000|2024-10-14 14:58:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1728917920000|2024-10-14 14:58:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728917930000|2024-10-14 14:58:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1728917940000|2024-10-14 14:59:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1728917950000|2024-10-14 14:59:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1728917960000|2024-10-14 14:59:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1728917970000|2024-10-14 14:59:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728918030000|2024-10-14 15:00:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728918050000|2024-10-14 15:00:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728918060000|2024-10-14 15:01:00|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|4
1728918070000|2024-10-14 15:01:10|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1728918080000|2024-10-14 15:01:20|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1728918090000|2024-10-14 15:01:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1728918100000|2024-10-14 15:01:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1728918110000|2024-10-14 15:01:50|48.81|48.51|48.84|48.54|48.84|48.54|48.8|48.5|6
1728918130000|2024-10-14 15:02:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728918140000|2024-10-14 15:02:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728918150000|2024-10-14 15:02:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728918160000|2024-10-14 15:02:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728918200000|2024-10-14 15:03:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728918210000|2024-10-14 15:03:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1728918220000|2024-10-14 15:03:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|11
1728918230000|2024-10-14 15:03:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728918280000|2024-10-14 15:04:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728918310000|2024-10-14 15:05:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1728918360000|2024-10-14 15:06:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728918390000|2024-10-14 15:06:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728918400000|2024-10-14 15:06:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728918450000|2024-10-14 15:07:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728918460000|2024-10-14 15:07:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1728918510000|2024-10-14 15:08:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1728918520000|2024-10-14 15:08:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1728918530000|2024-10-14 15:08:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728918550000|2024-10-14 15:09:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728918630000|2024-10-14 15:10:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728918640000|2024-10-14 15:10:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1728918670000|2024-10-14 15:11:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1728918680000|2024-10-14 15:11:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1728918690000|2024-10-14 15:11:30|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1728918710000|2024-10-14 15:11:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1728918720000|2024-10-14 15:12:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|8
1728918730000|2024-10-14 15:12:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|5
1728918740000|2024-10-14 15:12:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|12
1728918750000|2024-10-14 15:12:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1728918760000|2024-10-14 15:12:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1728918780000|2024-10-14 15:13:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728918790000|2024-10-14 15:13:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728918800000|2024-10-14 15:13:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728918830000|2024-10-14 15:13:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728918850000|2024-10-14 15:14:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728918870000|2024-10-14 15:14:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728918890000|2024-10-14 15:14:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728918900000|2024-10-14 15:15:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728918910000|2024-10-14 15:15:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1728918920000|2024-10-14 15:15:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728918930000|2024-10-14 15:15:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728918940000|2024-10-14 15:15:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1728919000000|2024-10-14 15:16:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1728919010000|2024-10-14 15:16:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728919020000|2024-10-14 15:17:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728919030000|2024-10-14 15:17:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728919050000|2024-10-14 15:17:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1728919060000|2024-10-14 15:17:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1728919070000|2024-10-14 15:17:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728919080000|2024-10-14 15:18:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728919100000|2024-10-14 15:18:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728919110000|2024-10-14 15:18:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728919130000|2024-10-14 15:18:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728919140000|2024-10-14 15:19:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728919180000|2024-10-14 15:19:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728919200000|2024-10-14 15:20:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728919260000|2024-10-14 15:21:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1728919320000|2024-10-14 15:22:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728919330000|2024-10-14 15:22:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728919340000|2024-10-14 15:22:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728919350000|2024-10-14 15:22:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728919360000|2024-10-14 15:22:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1728919380000|2024-10-14 15:23:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728919400000|2024-10-14 15:23:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728919410000|2024-10-14 15:23:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728919420000|2024-10-14 15:23:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1728919430000|2024-10-14 15:23:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728919440000|2024-10-14 15:24:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|8
1728919450000|2024-10-14 15:24:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728919470000|2024-10-14 15:24:30|49|48.7|49.01|48.71|49.02|48.72|49|48.7|4
1728919480000|2024-10-14 15:24:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1728919500000|2024-10-14 15:25:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728919510000|2024-10-14 15:25:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1728919520000|2024-10-14 15:25:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|3
1728919540000|2024-10-14 15:25:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728919570000|2024-10-14 15:26:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1728919600000|2024-10-14 15:26:40|48.98|48.68|49.02|48.72|49.03|48.73|48.98|48.68|4
1728919620000|2024-10-14 15:27:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1728919630000|2024-10-14 15:27:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1728919640000|2024-10-14 15:27:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1728919650000|2024-10-14 15:27:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1728919670000|2024-10-14 15:27:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1728919680000|2024-10-14 15:28:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728919690000|2024-10-14 15:28:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728919700000|2024-10-14 15:28:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1728919740000|2024-10-14 15:29:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1728919750000|2024-10-14 15:29:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728919760000|2024-10-14 15:29:20|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1728919770000|2024-10-14 15:29:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1728919780000|2024-10-14 15:29:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1728919790000|2024-10-14 15:29:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728919810000|2024-10-14 15:30:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1728919820000|2024-10-14 15:30:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728919870000|2024-10-14 15:31:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728919880000|2024-10-14 15:31:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1728919890000|2024-10-14 15:31:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728919900000|2024-10-14 15:31:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1728919910000|2024-10-14 15:31:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728919950000|2024-10-14 15:32:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728919960000|2024-10-14 15:32:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1728919970000|2024-10-14 15:32:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|7
1728919980000|2024-10-14 15:33:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1728919990000|2024-10-14 15:33:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1728920000000|2024-10-14 15:33:20|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1728920040000|2024-10-14 15:34:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728920050000|2024-10-14 15:34:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728920060000|2024-10-14 15:34:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728920080000|2024-10-14 15:34:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728920100000|2024-10-14 15:35:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1728920110000|2024-10-14 15:35:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1728920120000|2024-10-14 15:35:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|5
1728920130000|2024-10-14 15:35:30|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1728920790000|2024-10-14 15:46:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728920800000|2024-10-14 15:46:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728920810000|2024-10-14 15:46:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728920820000|2024-10-14 15:47:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728920920000|2024-10-14 15:48:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1728920950000|2024-10-14 15:49:10|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1728920960000|2024-10-14 15:49:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1728920970000|2024-10-14 15:49:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728920990000|2024-10-14 15:49:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728921000000|2024-10-14 15:50:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728921020000|2024-10-14 15:50:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728921030000|2024-10-14 15:50:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728921040000|2024-10-14 15:50:40|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|4
1728921050000|2024-10-14 15:50:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728921150000|2024-10-14 15:52:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728921520000|2024-10-14 15:58:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728921530000|2024-10-14 15:58:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728921540000|2024-10-14 15:59:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728921580000|2024-10-14 15:59:40|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1728921590000|2024-10-14 15:59:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1728921600000|2024-10-14 16:00:00|49.04|48.74|49.14|48.84|49.15|48.85|49.04|48.74|12
1728921610000|2024-10-14 16:00:10|49.13|48.83|49.13|48.83|49.13|48.83|49.1|48.8|8
1728921620000|2024-10-14 16:00:20|49.14|48.84|49.15|48.85|49.16|48.86|49.13|48.83|9
1728921630000|2024-10-14 16:00:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1728921640000|2024-10-14 16:00:40|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|3
1728921650000|2024-10-14 16:00:50|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|2
1728921660000|2024-10-14 16:01:00|49.21|48.91|49.25|48.95|49.26|48.96|49.21|48.91|4
1728921670000|2024-10-14 16:01:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1728921680000|2024-10-14 16:01:20|49.22|48.92|49.2|48.9|49.23|48.93|49.2|48.9|7
1728921690000|2024-10-14 16:01:30|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1728921700000|2024-10-14 16:01:40|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|11
1728921720000|2024-10-14 16:02:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1728921730000|2024-10-14 16:02:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1728921740000|2024-10-14 16:02:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1728921750000|2024-10-14 16:02:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1728921760000|2024-10-14 16:02:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1728921770000|2024-10-14 16:02:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1728921780000|2024-10-14 16:03:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1728921790000|2024-10-14 16:03:10|49.21|48.91|49.23|48.93|49.24|48.94|49.2|48.9|5
1728921800000|2024-10-14 16:03:20|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|4
1728921820000|2024-10-14 16:03:40|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1728921830000|2024-10-14 16:03:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1728921840000|2024-10-14 16:04:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|8
1728921850000|2024-10-14 16:04:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1728921890000|2024-10-14 16:04:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1728921910000|2024-10-14 16:05:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728921940000|2024-10-14 16:05:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728921970000|2024-10-14 16:06:10|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1728921980000|2024-10-14 16:06:20|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|5
1728922000000|2024-10-14 16:06:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1728922010000|2024-10-14 16:06:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1728922060000|2024-10-14 16:07:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728922070000|2024-10-14 16:07:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1728922080000|2024-10-14 16:08:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728922100000|2024-10-14 16:08:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1728922110000|2024-10-14 16:08:30|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|7
1728922120000|2024-10-14 16:08:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1728922130000|2024-10-14 16:08:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|5
1728922140000|2024-10-14 16:09:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|5
1728922150000|2024-10-14 16:09:10|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|3
1728922160000|2024-10-14 16:09:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1728922170000|2024-10-14 16:09:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1728922180000|2024-10-14 16:09:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|4
1728922190000|2024-10-14 16:09:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1728922200000|2024-10-14 16:10:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1728922210000|2024-10-14 16:10:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1728922220000|2024-10-14 16:10:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1728922240000|2024-10-14 16:10:40|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|3
1728922250000|2024-10-14 16:10:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1728922610000|2024-10-14 16:16:50|49.13|48.83|49.04|48.74|49.13|48.83|49.04|48.74|4
1728922620000|2024-10-14 16:17:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|7
1728922630000|2024-10-14 16:17:10|49.02|48.72|49.03|48.73|49.04|48.74|49.02|48.72|4
1728922640000|2024-10-14 16:17:20|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|6
1728922660000|2024-10-14 16:17:40|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1728922670000|2024-10-14 16:17:50|49|48.7|48.98|48.68|49|48.7|48.98|48.68|5
1728922680000|2024-10-14 16:18:00|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|4
1728922690000|2024-10-14 16:18:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728922700000|2024-10-14 16:18:20|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1728922710000|2024-10-14 16:18:30|49|48.7|48.98|48.68|49|48.7|48.97|48.67|9
1728922720000|2024-10-14 16:18:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728922730000|2024-10-14 16:18:50|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1728922740000|2024-10-14 16:19:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1728922750000|2024-10-14 16:19:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728922760000|2024-10-14 16:19:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|7
1728922770000|2024-10-14 16:19:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728922780000|2024-10-14 16:19:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1728922790000|2024-10-14 16:19:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728922800000|2024-10-14 16:20:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1728922810000|2024-10-14 16:20:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1728922830000|2024-10-14 16:20:30|48.98|48.68|49.01|48.71|49.02|48.72|48.97|48.67|8
1728922840000|2024-10-14 16:20:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728922850000|2024-10-14 16:20:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728922860000|2024-10-14 16:21:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728922870000|2024-10-14 16:21:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728922880000|2024-10-14 16:21:20|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1728922890000|2024-10-14 16:21:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|7
1728922900000|2024-10-14 16:21:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1728922910000|2024-10-14 16:21:50|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728922920000|2024-10-14 16:22:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728922930000|2024-10-14 16:22:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728922940000|2024-10-14 16:22:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728922950000|2024-10-14 16:22:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728922960000|2024-10-14 16:22:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1728922970000|2024-10-14 16:22:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728922980000|2024-10-14 16:23:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728922990000|2024-10-14 16:23:10|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|5
1728923020000|2024-10-14 16:23:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728923110000|2024-10-14 16:25:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1728923120000|2024-10-14 16:25:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1728923130000|2024-10-14 16:25:30|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728923140000|2024-10-14 16:25:40|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728923150000|2024-10-14 16:25:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1728923160000|2024-10-14 16:26:00|49|48.7|48.96|48.66|49|48.7|48.96|48.66|11
1728923170000|2024-10-14 16:26:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728923180000|2024-10-14 16:26:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|7
1728923210000|2024-10-14 16:26:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1728923220000|2024-10-14 16:27:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728923230000|2024-10-14 16:27:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1728923240000|2024-10-14 16:27:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1728923250000|2024-10-14 16:27:30|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|2
1728923260000|2024-10-14 16:27:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728923270000|2024-10-14 16:27:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1728923280000|2024-10-14 16:28:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728923290000|2024-10-14 16:28:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1728923300000|2024-10-14 16:28:20|49.03|48.73|49.05|48.75|49.05|48.75|49.02|48.72|9
1728923650000|2024-10-14 16:34:10|49.08|48.78|49.13|48.83|49.13|48.83|49.08|48.78|6
1728923710000|2024-10-14 16:35:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728923720000|2024-10-14 16:35:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1728923760000|2024-10-14 16:36:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1728923800000|2024-10-14 16:36:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728923810000|2024-10-14 16:36:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1728923820000|2024-10-14 16:37:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1728923840000|2024-10-14 16:37:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1728923850000|2024-10-14 16:37:30|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|8
1728923860000|2024-10-14 16:37:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728923910000|2024-10-14 16:38:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728923950000|2024-10-14 16:39:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1728923960000|2024-10-14 16:39:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728923970000|2024-10-14 16:39:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|6
1728923980000|2024-10-14 16:39:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1728923990000|2024-10-14 16:39:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728924000000|2024-10-14 16:40:00|49.14|48.84|49.14|48.84|49.16|48.86|49.13|48.83|9
1728924040000|2024-10-14 16:40:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|6
1728924050000|2024-10-14 16:40:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1728924060000|2024-10-14 16:41:00|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1728924070000|2024-10-14 16:41:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728924090000|2024-10-14 16:41:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728924120000|2024-10-14 16:42:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728924160000|2024-10-14 16:42:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728924170000|2024-10-14 16:42:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728924180000|2024-10-14 16:43:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728924200000|2024-10-14 16:43:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728924250000|2024-10-14 16:44:10|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1728924260000|2024-10-14 16:44:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|10
1728924310000|2024-10-14 16:45:10|49.12|48.82|49.09|48.79|49.12|48.82|49.09|48.79|2
1728924330000|2024-10-14 16:45:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728924690000|2024-10-14 16:51:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728924720000|2024-10-14 16:52:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728924730000|2024-10-14 16:52:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728924750000|2024-10-14 16:52:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1728924760000|2024-10-14 16:52:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728924770000|2024-10-14 16:52:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728924780000|2024-10-14 16:53:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1728924810000|2024-10-14 16:53:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728924820000|2024-10-14 16:53:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728924830000|2024-10-14 16:53:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1728924840000|2024-10-14 16:54:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1728924850000|2024-10-14 16:54:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|9
1728924860000|2024-10-14 16:54:20|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1728924870000|2024-10-14 16:54:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728924900000|2024-10-14 16:55:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728924910000|2024-10-14 16:55:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728924920000|2024-10-14 16:55:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728924940000|2024-10-14 16:55:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728924960000|2024-10-14 16:56:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728924980000|2024-10-14 16:56:20|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1728925000000|2024-10-14 16:56:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1728925010000|2024-10-14 16:56:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728925730000|2024-10-14 17:08:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728925750000|2024-10-14 17:09:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728926250000|2024-10-14 17:17:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728926260000|2024-10-14 17:17:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728926300000|2024-10-14 17:18:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728926310000|2024-10-14 17:18:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728926320000|2024-10-14 17:18:40|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1728926340000|2024-10-14 17:19:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1728926370000|2024-10-14 17:19:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728926380000|2024-10-14 17:19:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|15
1728926410000|2024-10-14 17:20:10|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728926440000|2024-10-14 17:20:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728926450000|2024-10-14 17:20:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728926480000|2024-10-14 17:21:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1728926490000|2024-10-14 17:21:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1728926500000|2024-10-14 17:21:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728926510000|2024-10-14 17:21:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728926520000|2024-10-14 17:22:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|9
1728926530000|2024-10-14 17:22:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|6
1728926540000|2024-10-14 17:22:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1728926550000|2024-10-14 17:22:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|10
1728926580000|2024-10-14 17:23:00|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1728926590000|2024-10-14 17:23:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1728926640000|2024-10-14 17:24:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728926670000|2024-10-14 17:24:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728926690000|2024-10-14 17:24:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|7
1728926700000|2024-10-14 17:25:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728926710000|2024-10-14 17:25:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|10
1728926720000|2024-10-14 17:25:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728926730000|2024-10-14 17:25:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728926750000|2024-10-14 17:25:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728926780000|2024-10-14 17:26:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|18
1728926790000|2024-10-14 17:26:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728926800000|2024-10-14 17:26:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728926820000|2024-10-14 17:27:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728926830000|2024-10-14 17:27:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1728926840000|2024-10-14 17:27:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1728926850000|2024-10-14 17:27:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728927030000|2024-10-14 17:30:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728927040000|2024-10-14 17:30:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728927050000|2024-10-14 17:30:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1728927060000|2024-10-14 17:31:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728927100000|2024-10-14 17:31:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728927120000|2024-10-14 17:32:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728927130000|2024-10-14 17:32:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1728927140000|2024-10-14 17:32:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1728927160000|2024-10-14 17:32:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728927170000|2024-10-14 17:32:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728927180000|2024-10-14 17:33:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728927190000|2024-10-14 17:33:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1728927200000|2024-10-14 17:33:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728927210000|2024-10-14 17:33:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728927220000|2024-10-14 17:33:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1728927230000|2024-10-14 17:33:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|7
1728927240000|2024-10-14 17:34:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728927250000|2024-10-14 17:34:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1728927270000|2024-10-14 17:34:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728927280000|2024-10-14 17:34:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728927310000|2024-10-14 17:35:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1728927320000|2024-10-14 17:35:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728927350000|2024-10-14 17:35:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728927360000|2024-10-14 17:36:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1728927370000|2024-10-14 17:36:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|9
1728927380000|2024-10-14 17:36:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728927390000|2024-10-14 17:36:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1728927400000|2024-10-14 17:36:40|49|48.7|49.03|48.73|49.03|48.73|49|48.7|4
1728927420000|2024-10-14 17:37:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728927460000|2024-10-14 17:37:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728927500000|2024-10-14 17:38:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1728927520000|2024-10-14 17:38:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|8
1728927530000|2024-10-14 17:38:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728927540000|2024-10-14 17:39:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1728927560000|2024-10-14 17:39:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728927570000|2024-10-14 17:39:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728927590000|2024-10-14 17:39:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728927600000|2024-10-14 17:40:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728927610000|2024-10-14 17:40:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728927620000|2024-10-14 17:40:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728927630000|2024-10-14 17:40:30|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1728927640000|2024-10-14 17:40:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728927670000|2024-10-14 17:41:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1728927680000|2024-10-14 17:41:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1728927690000|2024-10-14 17:41:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728927810000|2024-10-14 17:43:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728927830000|2024-10-14 17:43:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728927870000|2024-10-14 17:44:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1728927880000|2024-10-14 17:44:40|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1728927890000|2024-10-14 17:44:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728927900000|2024-10-14 17:45:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728928330000|2024-10-14 17:52:10|49.08|48.78|49.05|48.75|49.08|48.78|49.04|48.74|5
1728928340000|2024-10-14 17:52:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728928350000|2024-10-14 17:52:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728928360000|2024-10-14 17:52:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|6
1728928370000|2024-10-14 17:52:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1728928380000|2024-10-14 17:53:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|5
1728928390000|2024-10-14 17:53:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|9
1728928400000|2024-10-14 17:53:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728928410000|2024-10-14 17:53:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|5
1728928420000|2024-10-14 17:53:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|10
1728928430000|2024-10-14 17:53:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728928450000|2024-10-14 17:54:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|8
1728928460000|2024-10-14 17:54:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|5
1728928470000|2024-10-14 17:54:30|49.03|48.73|49|48.7|49.03|48.73|49|48.7|3
1728928480000|2024-10-14 17:54:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728928490000|2024-10-14 17:54:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1728928500000|2024-10-14 17:55:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|7
1728928510000|2024-10-14 17:55:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728928520000|2024-10-14 17:55:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1728928540000|2024-10-14 17:55:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1728928550000|2024-10-14 17:55:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728928560000|2024-10-14 17:56:00|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|8
1728928580000|2024-10-14 17:56:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728928600000|2024-10-14 17:56:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|7
1728928610000|2024-10-14 17:56:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728928620000|2024-10-14 17:57:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1728928640000|2024-10-14 17:57:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1728928650000|2024-10-14 17:57:30|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|11
1728928660000|2024-10-14 17:57:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|9
1728928670000|2024-10-14 17:57:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728928680000|2024-10-14 17:58:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1728928690000|2024-10-14 17:58:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728929370000|2024-10-14 18:09:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728929380000|2024-10-14 18:09:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728929390000|2024-10-14 18:09:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728929420000|2024-10-14 18:10:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1728929430000|2024-10-14 18:10:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728929440000|2024-10-14 18:10:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728929450000|2024-10-14 18:10:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1728929460000|2024-10-14 18:11:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1728929470000|2024-10-14 18:11:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1728929480000|2024-10-14 18:11:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728929490000|2024-10-14 18:11:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1728929510000|2024-10-14 18:11:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1728929520000|2024-10-14 18:12:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728929530000|2024-10-14 18:12:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728929540000|2024-10-14 18:12:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1728929560000|2024-10-14 18:12:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1728929570000|2024-10-14 18:12:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1728929580000|2024-10-14 18:13:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1728929600000|2024-10-14 18:13:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728929610000|2024-10-14 18:13:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1728929620000|2024-10-14 18:13:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728929640000|2024-10-14 18:14:00|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|6
1728929650000|2024-10-14 18:14:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1728929660000|2024-10-14 18:14:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1728929670000|2024-10-14 18:14:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1728929680000|2024-10-14 18:14:40|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|4
1728929690000|2024-10-14 18:14:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1728929700000|2024-10-14 18:15:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1728929710000|2024-10-14 18:15:10|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1728929720000|2024-10-14 18:15:20|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1728929730000|2024-10-14 18:15:30|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|12
1728929740000|2024-10-14 18:15:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728929890000|2024-10-14 18:18:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728929920000|2024-10-14 18:18:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728929930000|2024-10-14 18:18:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728929940000|2024-10-14 18:19:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728929950000|2024-10-14 18:19:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1728929960000|2024-10-14 18:19:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728930070000|2024-10-14 18:21:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728930090000|2024-10-14 18:21:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728930100000|2024-10-14 18:21:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728930110000|2024-10-14 18:21:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728930120000|2024-10-14 18:22:00|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1728930140000|2024-10-14 18:22:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728930150000|2024-10-14 18:22:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728930190000|2024-10-14 18:23:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|7
1728930200000|2024-10-14 18:23:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1728930210000|2024-10-14 18:23:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728930260000|2024-10-14 18:24:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728930300000|2024-10-14 18:25:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728930320000|2024-10-14 18:25:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1728930330000|2024-10-14 18:25:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1728930340000|2024-10-14 18:25:40|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1728930360000|2024-10-14 18:26:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1728930370000|2024-10-14 18:26:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1728930390000|2024-10-14 18:26:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1728930420000|2024-10-14 18:27:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728930430000|2024-10-14 18:27:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728930440000|2024-10-14 18:27:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1728930460000|2024-10-14 18:27:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1728930480000|2024-10-14 18:28:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1728930500000|2024-10-14 18:28:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1728930510000|2024-10-14 18:28:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728930520000|2024-10-14 18:28:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728930530000|2024-10-14 18:28:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728930550000|2024-10-14 18:29:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1728930560000|2024-10-14 18:29:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1728930600000|2024-10-14 18:30:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728930630000|2024-10-14 18:30:30|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728930640000|2024-10-14 18:30:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728930650000|2024-10-14 18:30:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728930660000|2024-10-14 18:31:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728930670000|2024-10-14 18:31:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728930680000|2024-10-14 18:31:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1728930700000|2024-10-14 18:31:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728930710000|2024-10-14 18:31:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728931190000|2024-10-14 18:39:50|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|2
1728931200000|2024-10-14 18:40:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728931230000|2024-10-14 18:40:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1728931280000|2024-10-14 18:41:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1728931310000|2024-10-14 18:41:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728931320000|2024-10-14 18:42:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728931340000|2024-10-14 18:42:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728931390000|2024-10-14 18:43:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728931410000|2024-10-14 18:43:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728931420000|2024-10-14 18:43:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728931440000|2024-10-14 18:44:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728931450000|2024-10-14 18:44:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1728931470000|2024-10-14 18:44:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728931480000|2024-10-14 18:44:40|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|6
1728931520000|2024-10-14 18:45:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728931530000|2024-10-14 18:45:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728931540000|2024-10-14 18:45:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1728931560000|2024-10-14 18:46:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1728931570000|2024-10-14 18:46:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1728932230000|2024-10-14 18:57:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728932240000|2024-10-14 18:57:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1728932250000|2024-10-14 18:57:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728932270000|2024-10-14 18:57:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728932280000|2024-10-14 18:58:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1728932290000|2024-10-14 18:58:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1728932300000|2024-10-14 18:58:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1728932430000|2024-10-14 19:00:30|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|5
1728932440000|2024-10-14 19:00:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728932460000|2024-10-14 19:01:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1728932470000|2024-10-14 19:01:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728932480000|2024-10-14 19:01:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728932490000|2024-10-14 19:01:30|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|2
1728932530000|2024-10-14 19:02:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728932600000|2024-10-14 19:03:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728932650000|2024-10-14 19:04:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|6
1728932660000|2024-10-14 19:04:20|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1728933010000|2024-10-14 19:10:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1728933060000|2024-10-14 19:11:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1728933100000|2024-10-14 19:11:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1728933160000|2024-10-14 19:12:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728933210000|2024-10-14 19:13:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728933240000|2024-10-14 19:14:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728933290000|2024-10-14 19:14:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728933300000|2024-10-14 19:15:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728933350000|2024-10-14 19:15:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728933360000|2024-10-14 19:16:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1728933390000|2024-10-14 19:16:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728933400000|2024-10-14 19:16:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728933420000|2024-10-14 19:17:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728933510000|2024-10-14 19:18:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728933790000|2024-10-14 19:23:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1728933810000|2024-10-14 19:23:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728933840000|2024-10-14 19:24:00|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|11
1728933850000|2024-10-14 19:24:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728933860000|2024-10-14 19:24:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728933870000|2024-10-14 19:24:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728933880000|2024-10-14 19:24:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1728933900000|2024-10-14 19:25:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728933910000|2024-10-14 19:25:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728933930000|2024-10-14 19:25:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728933940000|2024-10-14 19:25:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728933950000|2024-10-14 19:25:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728933960000|2024-10-14 19:26:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1728933970000|2024-10-14 19:26:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728933980000|2024-10-14 19:26:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728933990000|2024-10-14 19:26:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728934020000|2024-10-14 19:27:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728934030000|2024-10-14 19:27:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728934040000|2024-10-14 19:27:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1728934070000|2024-10-14 19:27:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1728934080000|2024-10-14 19:28:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728934120000|2024-10-14 19:28:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728934130000|2024-10-14 19:28:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|6
1728934160000|2024-10-14 19:29:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728934630000|2024-10-14 19:37:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728934670000|2024-10-14 19:37:50|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1728934680000|2024-10-14 19:38:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728934690000|2024-10-14 19:38:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728934710000|2024-10-14 19:38:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728934740000|2024-10-14 19:39:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728934780000|2024-10-14 19:39:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728934830000|2024-10-14 19:40:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728934860000|2024-10-14 19:41:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728934900000|2024-10-14 19:41:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728934980000|2024-10-14 19:43:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1728934990000|2024-10-14 19:43:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728935010000|2024-10-14 19:43:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935040000|2024-10-14 19:44:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935050000|2024-10-14 19:44:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728935110000|2024-10-14 19:45:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728935160000|2024-10-14 19:46:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1728935190000|2024-10-14 19:46:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935200000|2024-10-14 19:46:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935220000|2024-10-14 19:47:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935250000|2024-10-14 19:47:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728935370000|2024-10-14 19:49:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935380000|2024-10-14 19:49:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935390000|2024-10-14 19:49:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935400000|2024-10-14 19:50:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935420000|2024-10-14 19:50:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728935430000|2024-10-14 19:50:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1728935460000|2024-10-14 19:51:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728935470000|2024-10-14 19:51:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935490000|2024-10-14 19:51:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728935610000|2024-10-14 19:53:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935620000|2024-10-14 19:53:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935640000|2024-10-14 19:54:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935690000|2024-10-14 19:54:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728935810000|2024-10-14 19:56:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935840000|2024-10-14 19:57:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728935900000|2024-10-14 19:58:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728935920000|2024-10-14 19:58:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728935930000|2024-10-14 19:58:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728935940000|2024-10-14 19:59:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728935960000|2024-10-14 19:59:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728936000000|2024-10-14 20:00:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728936010000|2024-10-14 20:00:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728936020000|2024-10-14 20:00:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728936030000|2024-10-14 20:00:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728936040000|2024-10-14 20:00:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728936070000|2024-10-14 20:01:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1728936080000|2024-10-14 20:01:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728936410000|2024-10-14 20:06:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728936480000|2024-10-14 20:08:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728936530000|2024-10-14 20:08:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1728936540000|2024-10-14 20:09:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1728936550000|2024-10-14 20:09:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728936580000|2024-10-14 20:09:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728936620000|2024-10-14 20:10:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728936650000|2024-10-14 20:10:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728936710000|2024-10-14 20:11:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1728936730000|2024-10-14 20:12:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728936740000|2024-10-14 20:12:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728936750000|2024-10-14 20:12:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1728936760000|2024-10-14 20:12:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728936770000|2024-10-14 20:12:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728936780000|2024-10-14 20:13:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728936790000|2024-10-14 20:13:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728936800000|2024-10-14 20:13:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1728936810000|2024-10-14 20:13:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1728937160000|2024-10-14 20:19:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1728937190000|2024-10-14 20:19:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728937220000|2024-10-14 20:20:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1728937230000|2024-10-14 20:20:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728937240000|2024-10-14 20:20:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1728937260000|2024-10-14 20:21:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1728937270000|2024-10-14 20:21:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728937290000|2024-10-14 20:21:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1728937300000|2024-10-14 20:21:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937310000|2024-10-14 20:21:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|6
1728937330000|2024-10-14 20:22:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1728937350000|2024-10-14 20:22:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937390000|2024-10-14 20:23:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728937420000|2024-10-14 20:23:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937440000|2024-10-14 20:24:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728937510000|2024-10-14 20:25:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937560000|2024-10-14 20:26:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728937580000|2024-10-14 20:26:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937600000|2024-10-14 20:26:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728937650000|2024-10-14 20:27:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728937660000|2024-10-14 20:27:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728937700000|2024-10-14 20:28:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728937710000|2024-10-14 20:28:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728937740000|2024-10-14 20:29:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728937880000|2024-10-14 20:31:20|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|5
1728937920000|2024-10-14 20:32:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1728937950000|2024-10-14 20:32:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1728937960000|2024-10-14 20:32:40|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|5
1728937970000|2024-10-14 20:32:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1728938010000|2024-10-14 20:33:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|6
1728938020000|2024-10-14 20:33:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1728938070000|2024-10-14 20:34:30|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|4
1728938080000|2024-10-14 20:34:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728938090000|2024-10-14 20:34:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728938100000|2024-10-14 20:35:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728938110000|2024-10-14 20:35:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1728938150000|2024-10-14 20:35:50|49.24|48.94|49.53|49.23|49.53|49.23|49.24|48.94|7
1728938160000|2024-10-14 20:36:00|49.5|49.2|49.44|49.14|49.5|49.2|49.44|49.14|4
1728938170000|2024-10-14 20:36:10|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|9
1728938180000|2024-10-14 20:36:20|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|3
1728938200000|2024-10-14 20:36:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728938220000|2024-10-14 20:37:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1728938230000|2024-10-14 20:37:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728938290000|2024-10-14 20:38:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728938300000|2024-10-14 20:38:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728938310000|2024-10-14 20:38:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728938330000|2024-10-14 20:38:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728938340000|2024-10-14 20:39:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728938360000|2024-10-14 20:39:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728938400000|2024-10-14 20:40:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728938430000|2024-10-14 20:40:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728938450000|2024-10-14 20:40:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728938470000|2024-10-14 20:41:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728938500000|2024-10-14 20:41:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728938510000|2024-10-14 20:41:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|5
1728938520000|2024-10-14 20:42:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1728938570000|2024-10-14 20:42:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728938580000|2024-10-14 20:43:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728938590000|2024-10-14 20:43:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1728938600000|2024-10-14 20:43:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1728938630000|2024-10-14 20:43:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1728938640000|2024-10-14 20:44:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1728938680000|2024-10-14 20:44:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1728938690000|2024-10-14 20:44:50|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|5
1728938700000|2024-10-14 20:45:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728938710000|2024-10-14 20:45:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1728938720000|2024-10-14 20:45:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728938730000|2024-10-14 20:45:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728938740000|2024-10-14 20:45:40|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|3
1728938750000|2024-10-14 20:45:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1728938760000|2024-10-14 20:46:00|49.62|49.32|49.61|49.31|49.62|49.32|49.59|49.29|5
1728938770000|2024-10-14 20:46:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1728938780000|2024-10-14 20:46:20|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1728938790000|2024-10-14 20:46:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1728938800000|2024-10-14 20:46:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728938810000|2024-10-14 20:46:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728938820000|2024-10-14 20:47:00|49.56|49.26|49.58|49.28|49.59|49.29|49.56|49.26|4
1728938850000|2024-10-14 20:47:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1728938870000|2024-10-14 20:47:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1728938890000|2024-10-14 20:48:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1728938920000|2024-10-14 20:48:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728938940000|2024-10-14 20:49:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1728938950000|2024-10-14 20:49:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1728938960000|2024-10-14 20:49:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1728939000000|2024-10-14 20:50:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728939010000|2024-10-14 20:50:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728939030000|2024-10-14 20:50:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728939040000|2024-10-14 20:50:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728939060000|2024-10-14 20:51:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728939070000|2024-10-14 20:51:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728939080000|2024-10-14 20:51:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728939090000|2024-10-14 20:51:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1728939100000|2024-10-14 20:51:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1728939120000|2024-10-14 20:52:00|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|3
1728939130000|2024-10-14 20:52:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728939150000|2024-10-14 20:52:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728939160000|2024-10-14 20:52:40|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|9
1728939170000|2024-10-14 20:52:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1728939190000|2024-10-14 20:53:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728939210000|2024-10-14 20:53:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728939240000|2024-10-14 20:54:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728939310000|2024-10-14 20:55:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1728939320000|2024-10-14 20:55:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728939340000|2024-10-14 20:55:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728939380000|2024-10-14 20:56:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728939420000|2024-10-14 20:57:00|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|3
1728939440000|2024-10-14 20:57:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728939450000|2024-10-14 20:57:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728939460000|2024-10-14 20:57:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728939470000|2024-10-14 20:57:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1728939540000|2024-10-14 20:59:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728939560000|2024-10-14 20:59:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728939570000|2024-10-14 20:59:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728939590000|2024-10-14 20:59:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728939600000|2024-10-14 21:00:00|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|3
1728939620000|2024-10-14 21:00:20|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|4
1728939630000|2024-10-14 21:00:30|49.44|49.14|49.43|49.13|49.46|49.16|49.43|49.13|5
1728939650000|2024-10-14 21:00:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728939660000|2024-10-14 21:01:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1728939690000|2024-10-14 21:01:30|49.47|49.17|49.52|49.22|49.53|49.23|49.47|49.17|8
1728939700000|2024-10-14 21:01:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1728939740000|2024-10-14 21:02:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728939750000|2024-10-14 21:02:30|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728939760000|2024-10-14 21:02:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728939770000|2024-10-14 21:02:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728939850000|2024-10-14 21:04:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1728939890000|2024-10-14 21:04:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728939900000|2024-10-14 21:05:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728939910000|2024-10-14 21:05:10|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|7
1728939920000|2024-10-14 21:05:20|49.51|49.21|49.54|49.24|49.54|49.24|49.5|49.2|6
1728939980000|2024-10-14 21:06:20|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1728939990000|2024-10-14 21:06:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1728940020000|2024-10-14 21:07:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728940030000|2024-10-14 21:07:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1728940060000|2024-10-14 21:07:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728940070000|2024-10-14 21:07:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728940080000|2024-10-14 21:08:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|7
1728940090000|2024-10-14 21:08:10|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|15
1728940100000|2024-10-14 21:08:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1728940110000|2024-10-14 21:08:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|5
1728940120000|2024-10-14 21:08:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|14
1728940130000|2024-10-14 21:08:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|8
1728940140000|2024-10-14 21:09:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1728940150000|2024-10-14 21:09:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1728940160000|2024-10-14 21:09:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1728940170000|2024-10-14 21:09:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|13
1728940180000|2024-10-14 21:09:40|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|6
1728940190000|2024-10-14 21:09:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728940200000|2024-10-14 21:10:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728940250000|2024-10-14 21:10:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1728940260000|2024-10-14 21:11:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728940290000|2024-10-14 21:11:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|2
1728940330000|2024-10-14 21:12:10|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1728940360000|2024-10-14 21:12:40|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1728940370000|2024-10-14 21:12:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1728940380000|2024-10-14 21:13:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1728940390000|2024-10-14 21:13:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1728940410000|2024-10-14 21:13:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1728940420000|2024-10-14 21:13:40|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1728940430000|2024-10-14 21:13:50|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1728940440000|2024-10-14 21:14:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728940450000|2024-10-14 21:14:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1728940460000|2024-10-14 21:14:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728940470000|2024-10-14 21:14:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1728940510000|2024-10-14 21:15:10|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|3
1728940520000|2024-10-14 21:15:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|8
1728940530000|2024-10-14 21:15:30|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|4
1728940590000|2024-10-14 21:16:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728940600000|2024-10-14 21:16:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1728940610000|2024-10-14 21:16:50|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1728940620000|2024-10-14 21:17:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|12
1728940640000|2024-10-14 21:17:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1728940650000|2024-10-14 21:17:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1728940680000|2024-10-14 21:18:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1728940690000|2024-10-14 21:18:10|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|9
1728940700000|2024-10-14 21:18:20|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|13
1728940710000|2024-10-14 21:18:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728940740000|2024-10-14 21:19:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1728940760000|2024-10-14 21:19:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1728940780000|2024-10-14 21:19:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728940790000|2024-10-14 21:19:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728940820000|2024-10-14 21:20:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728940850000|2024-10-14 21:20:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728940870000|2024-10-14 21:21:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1728940880000|2024-10-14 21:21:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1728940900000|2024-10-14 21:21:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728940910000|2024-10-14 21:21:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728940920000|2024-10-14 21:22:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728940940000|2024-10-14 21:22:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1728940950000|2024-10-14 21:22:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1728940960000|2024-10-14 21:22:40|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|8
1728940970000|2024-10-14 21:22:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1728940980000|2024-10-14 21:23:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1728941000000|2024-10-14 21:23:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728941010000|2024-10-14 21:23:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728941020000|2024-10-14 21:23:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728941050000|2024-10-14 21:24:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1728941060000|2024-10-14 21:24:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728941090000|2024-10-14 21:24:50|49.46|49.16|49.42|49.12|49.46|49.16|49.42|49.12|6
1728941100000|2024-10-14 21:25:00|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|4
1728941130000|2024-10-14 21:25:30|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|10
1728941140000|2024-10-14 21:25:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1728941150000|2024-10-14 21:25:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1728941160000|2024-10-14 21:26:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1728941200000|2024-10-14 21:26:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728941210000|2024-10-14 21:26:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941230000|2024-10-14 21:27:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728941270000|2024-10-14 21:27:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728941280000|2024-10-14 21:28:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941330000|2024-10-14 21:28:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728941340000|2024-10-14 21:29:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|4
1728941350000|2024-10-14 21:29:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728941370000|2024-10-14 21:29:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728941390000|2024-10-14 21:29:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728941410000|2024-10-14 21:30:10|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|4
1728941420000|2024-10-14 21:30:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728941430000|2024-10-14 21:30:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941440000|2024-10-14 21:30:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941450000|2024-10-14 21:30:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941460000|2024-10-14 21:31:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941470000|2024-10-14 21:31:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941480000|2024-10-14 21:31:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1728941490000|2024-10-14 21:31:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941500000|2024-10-14 21:31:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1728941520000|2024-10-14 21:32:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941540000|2024-10-14 21:32:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728941550000|2024-10-14 21:32:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941590000|2024-10-14 21:33:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728941730000|2024-10-14 21:35:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941770000|2024-10-14 21:36:10|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1728941810000|2024-10-14 21:36:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1728941850000|2024-10-14 21:37:30|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|5
1728941860000|2024-10-14 21:37:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728941870000|2024-10-14 21:37:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941880000|2024-10-14 21:38:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728941920000|2024-10-14 21:38:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1728941930000|2024-10-14 21:38:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1728941960000|2024-10-14 21:39:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728941970000|2024-10-14 21:39:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728941980000|2024-10-14 21:39:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728942000000|2024-10-14 21:40:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728942020000|2024-10-14 21:40:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1728942050000|2024-10-14 21:40:50|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1728942060000|2024-10-14 21:41:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728942070000|2024-10-14 21:41:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942090000|2024-10-14 21:41:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728942100000|2024-10-14 21:41:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942130000|2024-10-14 21:42:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728942150000|2024-10-14 21:42:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1728942160000|2024-10-14 21:42:40|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1728942210000|2024-10-14 21:43:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728942230000|2024-10-14 21:43:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728942250000|2024-10-14 21:44:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942260000|2024-10-14 21:44:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1728942270000|2024-10-14 21:44:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728942300000|2024-10-14 21:45:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1728942310000|2024-10-14 21:45:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728942330000|2024-10-14 21:45:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1728942340000|2024-10-14 21:45:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728942350000|2024-10-14 21:45:50|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1728942360000|2024-10-14 21:46:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1728942380000|2024-10-14 21:46:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728942410000|2024-10-14 21:46:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1728942430000|2024-10-14 21:47:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942440000|2024-10-14 21:47:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728942470000|2024-10-14 21:47:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942480000|2024-10-14 21:48:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1728942490000|2024-10-14 21:48:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1728942610000|2024-10-14 21:50:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728942620000|2024-10-14 21:50:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728942630000|2024-10-14 21:50:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942640000|2024-10-14 21:50:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728942690000|2024-10-14 21:51:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728942720000|2024-10-14 21:52:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1728942730000|2024-10-14 21:52:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728942760000|2024-10-14 21:52:40|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|3
1728942770000|2024-10-14 21:52:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728942800000|2024-10-14 21:53:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728942810000|2024-10-14 21:53:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728942820000|2024-10-14 21:53:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1728942870000|2024-10-14 21:54:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728942900000|2024-10-14 21:55:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728942910000|2024-10-14 21:55:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1728942970000|2024-10-14 21:56:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728942980000|2024-10-14 21:56:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728943020000|2024-10-14 21:57:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728943030000|2024-10-14 21:57:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|9
1728943070000|2024-10-14 21:57:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728943100000|2024-10-14 21:58:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728943120000|2024-10-14 21:58:40|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1728943130000|2024-10-14 21:58:50|49.38|49.08|49.35|49.05|49.39|49.09|49.35|49.05|4
1728943150000|2024-10-14 21:59:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728943200000|2024-10-14 22:00:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1728943210000|2024-10-14 22:00:10|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|4
1728943220000|2024-10-14 22:00:20|49.39|49.09|49.43|49.13|49.45|49.15|49.39|49.09|6
1728943260000|2024-10-14 22:01:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1728943280000|2024-10-14 22:01:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728943300000|2024-10-14 22:01:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728943310000|2024-10-14 22:01:50|49.51|49.21|49.56|49.26|49.56|49.26|49.51|49.21|5
1728943320000|2024-10-14 22:02:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1728943330000|2024-10-14 22:02:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728943340000|2024-10-14 22:02:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|5
1728943350000|2024-10-14 22:02:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1728943360000|2024-10-14 22:02:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728943370000|2024-10-14 22:02:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728943380000|2024-10-14 22:03:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1728943410000|2024-10-14 22:03:30|49.57|49.27|49.6|49.3|49.63|49.33|49.57|49.27|6
1728943440000|2024-10-14 22:04:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1728943460000|2024-10-14 22:04:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1728943470000|2024-10-14 22:04:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1728943480000|2024-10-14 22:04:40|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1728943490000|2024-10-14 22:04:50|49.56|49.26|49.58|49.28|49.58|49.28|49.55|49.25|5
1728943500000|2024-10-14 22:05:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1728943510000|2024-10-14 22:05:10|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|2
1728943520000|2024-10-14 22:05:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1728943530000|2024-10-14 22:05:30|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1728943540000|2024-10-14 22:05:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728943550000|2024-10-14 22:05:50|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1728943560000|2024-10-14 22:06:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1728943570000|2024-10-14 22:06:10|49.53|49.23|49.55|49.25|49.56|49.26|49.53|49.23|5
1728943580000|2024-10-14 22:06:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728943930000|2024-10-14 22:12:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1728943950000|2024-10-14 22:12:30|49.5|49.2|49.48|49.18|49.51|49.21|49.48|49.18|3
1728944010000|2024-10-14 22:13:30|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|2
1728944020000|2024-10-14 22:13:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728944050000|2024-10-14 22:14:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728944100000|2024-10-14 22:15:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728944110000|2024-10-14 22:15:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728944130000|2024-10-14 22:15:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728944140000|2024-10-14 22:15:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728944150000|2024-10-14 22:15:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728944170000|2024-10-14 22:16:10|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|3
1728944180000|2024-10-14 22:16:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728944200000|2024-10-14 22:16:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1728944210000|2024-10-14 22:16:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728944230000|2024-10-14 22:17:10|49.49|49.19|49.58|49.28|49.58|49.28|49.49|49.19|5
1728944240000|2024-10-14 22:17:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728944340000|2024-10-14 22:19:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728944350000|2024-10-14 22:19:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944360000|2024-10-14 22:19:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728944370000|2024-10-14 22:19:30|49.52|49.22|49.55|49.25|49.55|49.25|49.52|49.22|8
1728944390000|2024-10-14 22:19:50|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1728944400000|2024-10-14 22:20:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1728944420000|2024-10-14 22:20:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1728944430000|2024-10-14 22:20:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728944440000|2024-10-14 22:20:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1728944450000|2024-10-14 22:20:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728944460000|2024-10-14 22:21:00|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1728944470000|2024-10-14 22:21:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1728944480000|2024-10-14 22:21:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944490000|2024-10-14 22:21:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728944510000|2024-10-14 22:21:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728944520000|2024-10-14 22:22:00|49.56|49.26|49.56|49.26|49.56|49.26|49.54|49.24|5
1728944540000|2024-10-14 22:22:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944580000|2024-10-14 22:23:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728944620000|2024-10-14 22:23:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728944630000|2024-10-14 22:23:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728944650000|2024-10-14 22:24:10|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|7
1728944660000|2024-10-14 22:24:20|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|7
1728944670000|2024-10-14 22:24:30|49.52|49.22|49.46|49.16|49.52|49.22|49.46|49.16|3
1728944680000|2024-10-14 22:24:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1728944690000|2024-10-14 22:24:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1728944700000|2024-10-14 22:25:00|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|9
1728944710000|2024-10-14 22:25:10|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|5
1728944720000|2024-10-14 22:25:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|12
1728944730000|2024-10-14 22:25:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1728944740000|2024-10-14 22:25:40|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|3
1728944750000|2024-10-14 22:25:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1728944790000|2024-10-14 22:26:30|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1728944800000|2024-10-14 22:26:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944810000|2024-10-14 22:26:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728944820000|2024-10-14 22:27:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1728944830000|2024-10-14 22:27:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728944840000|2024-10-14 22:27:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728944850000|2024-10-14 22:27:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944860000|2024-10-14 22:27:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728944870000|2024-10-14 22:27:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1728944880000|2024-10-14 22:28:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728944890000|2024-10-14 22:28:10|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1728944930000|2024-10-14 22:28:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1728944940000|2024-10-14 22:29:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1728944970000|2024-10-14 22:29:30|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1728944980000|2024-10-14 22:29:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728944990000|2024-10-14 22:29:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1728945010000|2024-10-14 22:30:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728945020000|2024-10-14 22:30:20|49.55|49.25|49.56|49.26|49.57|49.27|49.55|49.25|3
1728945030000|2024-10-14 22:30:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728945050000|2024-10-14 22:30:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728945060000|2024-10-14 22:31:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1728945070000|2024-10-14 22:31:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728945080000|2024-10-14 22:31:20|49.6|49.3|49.62|49.32|49.63|49.33|49.6|49.3|4
1728945100000|2024-10-14 22:31:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1728945110000|2024-10-14 22:31:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728945190000|2024-10-14 22:33:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|2
1728945200000|2024-10-14 22:33:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728945230000|2024-10-14 22:33:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728945240000|2024-10-14 22:34:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728945250000|2024-10-14 22:34:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1728945260000|2024-10-14 22:34:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728945270000|2024-10-14 22:34:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728945280000|2024-10-14 22:34:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1728945290000|2024-10-14 22:34:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728945300000|2024-10-14 22:35:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728945310000|2024-10-14 22:35:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728945330000|2024-10-14 22:35:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728945360000|2024-10-14 22:36:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|2
1728945430000|2024-10-14 22:37:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728945450000|2024-10-14 22:37:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728945470000|2024-10-14 22:37:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728945480000|2024-10-14 22:38:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1728945490000|2024-10-14 22:38:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728945500000|2024-10-14 22:38:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1728945600000|2024-10-14 22:40:00|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|2
1728945610000|2024-10-14 22:40:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728945710000|2024-10-14 22:41:50|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1728945730000|2024-10-14 22:42:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1728945800000|2024-10-14 22:43:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1728945810000|2024-10-14 22:43:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1728945840000|2024-10-14 22:44:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728945860000|2024-10-14 22:44:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728945880000|2024-10-14 22:44:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728945900000|2024-10-14 22:45:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1728945920000|2024-10-14 22:45:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728945960000|2024-10-14 22:46:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728945970000|2024-10-14 22:46:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1728946040000|2024-10-14 22:47:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946050000|2024-10-14 22:47:30|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1728946060000|2024-10-14 22:47:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946100000|2024-10-14 22:48:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1728946120000|2024-10-14 22:48:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946130000|2024-10-14 22:48:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728946140000|2024-10-14 22:49:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946150000|2024-10-14 22:49:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946160000|2024-10-14 22:49:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728946190000|2024-10-14 22:49:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1728946210000|2024-10-14 22:50:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946240000|2024-10-14 22:50:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946260000|2024-10-14 22:51:00|49.56|49.26|49.56|49.26|49.56|49.26|49.54|49.24|4
1728946270000|2024-10-14 22:51:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946280000|2024-10-14 22:51:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946330000|2024-10-14 22:52:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728946340000|2024-10-14 22:52:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1728946350000|2024-10-14 22:52:30|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1728946460000|2024-10-14 22:54:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728946470000|2024-10-14 22:54:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946480000|2024-10-14 22:54:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728946490000|2024-10-14 22:54:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1728946500000|2024-10-14 22:55:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1728946530000|2024-10-14 22:55:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1728946550000|2024-10-14 22:55:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1728946560000|2024-10-14 22:56:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946570000|2024-10-14 22:56:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728946580000|2024-10-14 22:56:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946590000|2024-10-14 22:56:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728946620000|2024-10-14 22:57:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728946640000|2024-10-14 22:57:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1728946680000|2024-10-14 22:58:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1728946690000|2024-10-14 22:58:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1728946700000|2024-10-14 22:58:20|49.62|49.32|49.65|49.35|49.65|49.35|49.62|49.32|3
1728946710000|2024-10-14 22:58:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1728946720000|2024-10-14 22:58:40|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1728946730000|2024-10-14 22:58:50|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|4
1728946740000|2024-10-14 22:59:00|49.65|49.35|49.67|49.37|49.67|49.37|49.64|49.34|4
1728946750000|2024-10-14 22:59:10|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|3
1728946760000|2024-10-14 22:59:20|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1728946770000|2024-10-14 22:59:30|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|2
1728946810000|2024-10-14 23:00:10|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1728946820000|2024-10-14 23:00:20|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1728946830000|2024-10-14 23:00:30|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1728946850000|2024-10-14 23:00:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1728946890000|2024-10-14 23:01:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1728946910000|2024-10-14 23:01:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1728946920000|2024-10-14 23:02:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1728946930000|2024-10-14 23:02:10|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1728946940000|2024-10-14 23:02:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728946950000|2024-10-14 23:02:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728946980000|2024-10-14 23:03:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728946990000|2024-10-14 23:03:10|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1728947030000|2024-10-14 23:03:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728947040000|2024-10-14 23:04:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728947050000|2024-10-14 23:04:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728947060000|2024-10-14 23:04:20|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1728947070000|2024-10-14 23:04:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1728947090000|2024-10-14 23:04:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728947130000|2024-10-14 23:05:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728947140000|2024-10-14 23:05:40|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1728947150000|2024-10-14 23:05:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1728947160000|2024-10-14 23:06:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728947170000|2024-10-14 23:06:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947190000|2024-10-14 23:06:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947200000|2024-10-14 23:06:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947210000|2024-10-14 23:06:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728947220000|2024-10-14 23:07:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947240000|2024-10-14 23:07:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728947250000|2024-10-14 23:07:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947270000|2024-10-14 23:07:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947330000|2024-10-14 23:08:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728947340000|2024-10-14 23:09:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947350000|2024-10-14 23:09:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947420000|2024-10-14 23:10:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947440000|2024-10-14 23:10:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947510000|2024-10-14 23:11:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728947530000|2024-10-14 23:12:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1728947540000|2024-10-14 23:12:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728947570000|2024-10-14 23:12:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947600000|2024-10-14 23:13:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728947630000|2024-10-14 23:13:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947700000|2024-10-14 23:15:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947730000|2024-10-14 23:15:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728947750000|2024-10-14 23:15:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947780000|2024-10-14 23:16:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728947800000|2024-10-14 23:16:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947810000|2024-10-14 23:16:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728947920000|2024-10-14 23:18:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728947940000|2024-10-14 23:19:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728947980000|2024-10-14 23:19:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728948010000|2024-10-14 23:20:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728948040000|2024-10-14 23:20:40|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1728948070000|2024-10-14 23:21:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948080000|2024-10-14 23:21:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1728948090000|2024-10-14 23:21:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728948120000|2024-10-14 23:22:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728948130000|2024-10-14 23:22:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728948140000|2024-10-14 23:22:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728948150000|2024-10-14 23:22:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948160000|2024-10-14 23:22:40|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1728948180000|2024-10-14 23:23:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1728948190000|2024-10-14 23:23:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728948210000|2024-10-14 23:23:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728948230000|2024-10-14 23:23:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1728948240000|2024-10-14 23:24:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1728948250000|2024-10-14 23:24:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1728948260000|2024-10-14 23:24:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728948300000|2024-10-14 23:25:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728948310000|2024-10-14 23:25:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728948330000|2024-10-14 23:25:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728948370000|2024-10-14 23:26:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948380000|2024-10-14 23:26:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728948420000|2024-10-14 23:27:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948430000|2024-10-14 23:27:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728948440000|2024-10-14 23:27:20|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|3
1728948450000|2024-10-14 23:27:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728948490000|2024-10-14 23:28:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948500000|2024-10-14 23:28:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728948510000|2024-10-14 23:28:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948520000|2024-10-14 23:28:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728948530000|2024-10-14 23:28:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728948580000|2024-10-14 23:29:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728948590000|2024-10-14 23:29:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1728948600000|2024-10-14 23:30:00|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1728948660000|2024-10-14 23:31:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728948740000|2024-10-14 23:32:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728949030000|2024-10-14 23:37:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1728949040000|2024-10-14 23:37:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728949050000|2024-10-14 23:37:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728949080000|2024-10-14 23:38:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1728949090000|2024-10-14 23:38:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728949100000|2024-10-14 23:38:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728949170000|2024-10-14 23:39:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728949220000|2024-10-14 23:40:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728949230000|2024-10-14 23:40:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728949300000|2024-10-14 23:41:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728949330000|2024-10-14 23:42:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1728949340000|2024-10-14 23:42:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728949440000|2024-10-14 23:44:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728949460000|2024-10-14 23:44:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728949480000|2024-10-14 23:44:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728949490000|2024-10-14 23:44:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728949910000|2024-10-14 23:51:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1728949920000|2024-10-14 23:52:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728949980000|2024-10-14 23:53:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728949990000|2024-10-14 23:53:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728950010000|2024-10-14 23:53:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728950020000|2024-10-14 23:53:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728950110000|2024-10-14 23:55:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1728950120000|2024-10-14 23:55:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728950140000|2024-10-14 23:55:40|49.5|49.2|49.54|49.24|49.54|49.24|49.5|49.2|5
1728950150000|2024-10-14 23:55:50|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1728950180000|2024-10-14 23:56:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728950220000|2024-10-14 23:57:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728950240000|2024-10-14 23:57:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1728950320000|2024-10-14 23:58:40|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1728950330000|2024-10-14 23:58:50|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1728950380000|2024-10-14 23:59:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728950390000|2024-10-14 23:59:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1728950400000|2024-10-15 00:00:00|49.53|49.23|49.57|49.27|49.57|49.27|49.53|49.23|4
1728950410000|2024-10-15 00:00:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|5
1728950420000|2024-10-15 00:00:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728950430000|2024-10-15 00:00:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1728950440000|2024-10-15 00:00:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728950450000|2024-10-15 00:00:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728950460000|2024-10-15 00:01:00|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|6
1728950470000|2024-10-15 00:01:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1728950490000|2024-10-15 00:01:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|3
1728950500000|2024-10-15 00:01:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728950520000|2024-10-15 00:02:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728950560000|2024-10-15 00:02:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728950580000|2024-10-15 00:03:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1728950610000|2024-10-15 00:03:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1728950690000|2024-10-15 00:04:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728950710000|2024-10-15 00:05:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728950720000|2024-10-15 00:05:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728950740000|2024-10-15 00:05:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728950760000|2024-10-15 00:06:00|49.51|49.21|49.55|49.25|49.55|49.25|49.51|49.21|2
1728950780000|2024-10-15 00:06:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728950790000|2024-10-15 00:06:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728950820000|2024-10-15 00:07:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728950950000|2024-10-15 00:09:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728950970000|2024-10-15 00:09:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728950990000|2024-10-15 00:09:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728951010000|2024-10-15 00:10:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728951030000|2024-10-15 00:10:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728951050000|2024-10-15 00:10:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1728951060000|2024-10-15 00:11:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1728951080000|2024-10-15 00:11:20|49.23|48.93|49.18|48.88|49.24|48.94|49.18|48.88|6
1728951090000|2024-10-15 00:11:30|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|3
1728951100000|2024-10-15 00:11:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1728951110000|2024-10-15 00:11:50|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1728951120000|2024-10-15 00:12:00|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1728951140000|2024-10-15 00:12:20|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1728951150000|2024-10-15 00:12:30|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|3
1728951160000|2024-10-15 00:12:40|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|6
1728951170000|2024-10-15 00:12:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1728951190000|2024-10-15 00:13:10|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|4
1728951200000|2024-10-15 00:13:20|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1728951230000|2024-10-15 00:13:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|2
1728951240000|2024-10-15 00:14:00|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|6
1728951250000|2024-10-15 00:14:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1728951260000|2024-10-15 00:14:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1728951280000|2024-10-15 00:14:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|6
1728951290000|2024-10-15 00:14:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1728951300000|2024-10-15 00:15:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1728951320000|2024-10-15 00:15:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1728951330000|2024-10-15 00:15:30|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|6
1728951340000|2024-10-15 00:15:40|49.27|48.97|49.31|49.01|49.31|49.01|49.26|48.96|7
1728951350000|2024-10-15 00:15:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|6
1728951360000|2024-10-15 00:16:00|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1728951370000|2024-10-15 00:16:10|49.31|49.01|49.32|49.02|49.32|49.02|49.3|49|4
1728951380000|2024-10-15 00:16:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1728951390000|2024-10-15 00:16:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|10
1728951400000|2024-10-15 00:16:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1728951410000|2024-10-15 00:16:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728951420000|2024-10-15 00:17:00|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1728951430000|2024-10-15 00:17:10|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|4
1728951440000|2024-10-15 00:17:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|3
1728951450000|2024-10-15 00:17:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728951460000|2024-10-15 00:17:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1728951480000|2024-10-15 00:18:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1728951490000|2024-10-15 00:18:10|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|5
1728951500000|2024-10-15 00:18:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1728951530000|2024-10-15 00:18:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728951540000|2024-10-15 00:19:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728951550000|2024-10-15 00:19:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728951560000|2024-10-15 00:19:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728951570000|2024-10-15 00:19:30|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1728951580000|2024-10-15 00:19:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728951610000|2024-10-15 00:20:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728951620000|2024-10-15 00:20:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1728951630000|2024-10-15 00:20:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728951640000|2024-10-15 00:20:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728951650000|2024-10-15 00:20:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728951660000|2024-10-15 00:21:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1728951670000|2024-10-15 00:21:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728951690000|2024-10-15 00:21:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728951700000|2024-10-15 00:21:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728951740000|2024-10-15 00:22:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728951750000|2024-10-15 00:22:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1728951760000|2024-10-15 00:22:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1728951990000|2024-10-15 00:26:30|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1728952000000|2024-10-15 00:26:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1728952010000|2024-10-15 00:26:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1728952020000|2024-10-15 00:27:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1728952030000|2024-10-15 00:27:10|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|7
1728952040000|2024-10-15 00:27:20|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1728952050000|2024-10-15 00:27:30|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1728952060000|2024-10-15 00:27:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1728952070000|2024-10-15 00:27:50|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|4
1728952080000|2024-10-15 00:28:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1728952090000|2024-10-15 00:28:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1728952100000|2024-10-15 00:28:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1728952110000|2024-10-15 00:28:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1728952130000|2024-10-15 00:28:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728952140000|2024-10-15 00:29:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728952160000|2024-10-15 00:29:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728952170000|2024-10-15 00:29:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728952180000|2024-10-15 00:29:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728952190000|2024-10-15 00:29:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1728952200000|2024-10-15 00:30:00|49.55|49.25|49.52|49.22|49.55|49.25|49.52|49.22|4
1728952210000|2024-10-15 00:30:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1728952220000|2024-10-15 00:30:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728952230000|2024-10-15 00:30:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728952250000|2024-10-15 00:30:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1728952260000|2024-10-15 00:31:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728952270000|2024-10-15 00:31:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728952280000|2024-10-15 00:31:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728952300000|2024-10-15 00:31:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728952310000|2024-10-15 00:31:50|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|4
1728952320000|2024-10-15 00:32:00|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1728952340000|2024-10-15 00:32:20|49.49|49.19|49.45|49.15|49.49|49.19|49.45|49.15|2
1728952350000|2024-10-15 00:32:30|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|2
1728952360000|2024-10-15 00:32:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1728952370000|2024-10-15 00:32:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728952380000|2024-10-15 00:33:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|10
1728952390000|2024-10-15 00:33:10|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|4
1728952400000|2024-10-15 00:33:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728952410000|2024-10-15 00:33:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1728952420000|2024-10-15 00:33:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1728952440000|2024-10-15 00:34:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728952450000|2024-10-15 00:34:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1728952460000|2024-10-15 00:34:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1728952490000|2024-10-15 00:34:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728952500000|2024-10-15 00:35:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|2
1728952510000|2024-10-15 00:35:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1728952520000|2024-10-15 00:35:20|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|2
1728952540000|2024-10-15 00:35:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728952550000|2024-10-15 00:35:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728952560000|2024-10-15 00:36:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728952570000|2024-10-15 00:36:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1728952590000|2024-10-15 00:36:30|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1728952600000|2024-10-15 00:36:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1728952610000|2024-10-15 00:36:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728952620000|2024-10-15 00:37:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1728952630000|2024-10-15 00:37:10|49.28|48.98|49.23|48.93|49.28|48.98|49.23|48.93|3
1728952640000|2024-10-15 00:37:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1728952650000|2024-10-15 00:37:30|49.24|48.94|49.19|48.89|49.24|48.94|49.19|48.89|4
1728952660000|2024-10-15 00:37:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1728952670000|2024-10-15 00:37:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1728952680000|2024-10-15 00:38:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728952690000|2024-10-15 00:38:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1728952700000|2024-10-15 00:38:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1728952710000|2024-10-15 00:38:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728952720000|2024-10-15 00:38:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728952730000|2024-10-15 00:38:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728952740000|2024-10-15 00:39:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1728952750000|2024-10-15 00:39:10|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|6
1728952760000|2024-10-15 00:39:20|49.17|48.87|49.17|48.87|49.19|48.89|49.16|48.86|8
1728952770000|2024-10-15 00:39:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|5
1728952780000|2024-10-15 00:39:40|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1728952790000|2024-10-15 00:39:50|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1728952800000|2024-10-15 00:40:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1728952810000|2024-10-15 00:40:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1728952820000|2024-10-15 00:40:20|49.16|48.86|49.19|48.89|49.21|48.91|49.16|48.86|6
1728952830000|2024-10-15 00:40:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1728952850000|2024-10-15 00:40:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728952860000|2024-10-15 00:41:00|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1728952880000|2024-10-15 00:41:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1728952890000|2024-10-15 00:41:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1728952920000|2024-10-15 00:42:00|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|6
1728952930000|2024-10-15 00:42:10|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|8
1728952940000|2024-10-15 00:42:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1728952950000|2024-10-15 00:42:30|49.19|48.89|49.18|48.88|49.21|48.91|49.18|48.88|8
1728952960000|2024-10-15 00:42:40|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1728952980000|2024-10-15 00:43:00|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|4
1728952990000|2024-10-15 00:43:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1728953000000|2024-10-15 00:43:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1728953010000|2024-10-15 00:43:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1728953020000|2024-10-15 00:43:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1728953030000|2024-10-15 00:43:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1728953040000|2024-10-15 00:44:00|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1728953050000|2024-10-15 00:44:10|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1728953060000|2024-10-15 00:44:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728953070000|2024-10-15 00:44:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1728953090000|2024-10-15 00:44:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1728953100000|2024-10-15 00:45:00|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|8
1728953110000|2024-10-15 00:45:10|49.17|48.87|49.21|48.91|49.21|48.91|49.17|48.87|6
1728953120000|2024-10-15 00:45:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1728953130000|2024-10-15 00:45:30|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|6
1728953140000|2024-10-15 00:45:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1728953150000|2024-10-15 00:45:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1728953160000|2024-10-15 00:46:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1728953170000|2024-10-15 00:46:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1728953180000|2024-10-15 00:46:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1728953190000|2024-10-15 00:46:30|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|6
1728953200000|2024-10-15 00:46:40|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|8
1728953210000|2024-10-15 00:46:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1728953220000|2024-10-15 00:47:00|49.27|48.97|49.26|48.96|49.28|48.98|49.26|48.96|8
1728953230000|2024-10-15 00:47:10|49.27|48.97|49.29|48.99|49.29|48.99|49.26|48.96|7
1728953240000|2024-10-15 00:47:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1728953250000|2024-10-15 00:47:30|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|7
1728953260000|2024-10-15 00:47:40|49.35|49.05|49.33|49.03|49.35|49.05|49.32|49.02|5
1728953270000|2024-10-15 00:47:50|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|4
1728953280000|2024-10-15 00:48:00|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1728953290000|2024-10-15 00:48:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728953300000|2024-10-15 00:48:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728953310000|2024-10-15 00:48:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728953320000|2024-10-15 00:48:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1728953330000|2024-10-15 00:48:50|49.39|49.09|49.43|49.13|49.43|49.13|49.39|49.09|5
1728953340000|2024-10-15 00:49:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728953350000|2024-10-15 00:49:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1728953370000|2024-10-15 00:49:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728953390000|2024-10-15 00:49:50|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1728953400000|2024-10-15 00:50:00|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|5
1728953410000|2024-10-15 00:50:10|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|4
1728953420000|2024-10-15 00:50:20|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|5
1728953430000|2024-10-15 00:50:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728953440000|2024-10-15 00:50:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728953450000|2024-10-15 00:50:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|3
1728953460000|2024-10-15 00:51:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728953470000|2024-10-15 00:51:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|14
1728953480000|2024-10-15 00:51:20|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|10
1728953490000|2024-10-15 00:51:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728953500000|2024-10-15 00:51:40|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1728953510000|2024-10-15 00:51:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1728953520000|2024-10-15 00:52:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1728953530000|2024-10-15 00:52:10|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|4
1728953540000|2024-10-15 00:52:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728953550000|2024-10-15 00:52:30|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1728953560000|2024-10-15 00:52:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728953570000|2024-10-15 00:52:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1728953580000|2024-10-15 00:53:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1728953600000|2024-10-15 00:53:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728953610000|2024-10-15 00:53:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1728953620000|2024-10-15 00:53:40|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1728953640000|2024-10-15 00:54:00|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|4
1728953650000|2024-10-15 00:54:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728953660000|2024-10-15 00:54:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728953670000|2024-10-15 00:54:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728953710000|2024-10-15 00:55:10|49.37|49.07|49.38|49.08|49.41|49.11|49.37|49.07|3
1728953720000|2024-10-15 00:55:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1728953730000|2024-10-15 00:55:30|49.39|49.09|49.43|49.13|49.43|49.13|49.39|49.09|10
1728953740000|2024-10-15 00:55:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1728953760000|2024-10-15 00:56:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728953770000|2024-10-15 00:56:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728953780000|2024-10-15 00:56:20|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|6
1728953790000|2024-10-15 00:56:30|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1728953800000|2024-10-15 00:56:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1728953810000|2024-10-15 00:56:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728953820000|2024-10-15 00:57:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1728953830000|2024-10-15 00:57:10|49.44|49.14|49.43|49.13|49.44|49.14|49.42|49.12|7
1728953850000|2024-10-15 00:57:30|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1728953860000|2024-10-15 00:57:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1728953870000|2024-10-15 00:57:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1728953880000|2024-10-15 00:58:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728953890000|2024-10-15 00:58:10|49.4|49.1|49.4|49.1|49.41|49.11|49.39|49.09|7
1728953900000|2024-10-15 00:58:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1728953910000|2024-10-15 00:58:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728953920000|2024-10-15 00:58:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1728953930000|2024-10-15 00:58:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728953940000|2024-10-15 00:59:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1728954000000|2024-10-15 01:00:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1728954010000|2024-10-15 01:00:10|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|9
1728954020000|2024-10-15 01:00:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728954030000|2024-10-15 01:00:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728954040000|2024-10-15 01:00:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728954050000|2024-10-15 01:00:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1728954060000|2024-10-15 01:01:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728954070000|2024-10-15 01:01:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1728954080000|2024-10-15 01:01:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1728954090000|2024-10-15 01:01:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1728954100000|2024-10-15 01:01:40|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1728954110000|2024-10-15 01:01:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1728954120000|2024-10-15 01:02:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1728954130000|2024-10-15 01:02:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|6
1728954140000|2024-10-15 01:02:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728954160000|2024-10-15 01:02:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1728954170000|2024-10-15 01:02:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728954180000|2024-10-15 01:03:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1728954190000|2024-10-15 01:03:10|49.43|49.13|49.45|49.15|49.45|49.15|49.42|49.12|7
1728954200000|2024-10-15 01:03:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|4
1728954210000|2024-10-15 01:03:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728954260000|2024-10-15 01:04:20|49.44|49.14|49.41|49.11|49.44|49.14|49.41|49.11|3
1728954280000|2024-10-15 01:04:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728954290000|2024-10-15 01:04:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1728954300000|2024-10-15 01:05:00|49.42|49.12|49.42|49.12|49.44|49.14|49.42|49.12|7
1728954310000|2024-10-15 01:05:10|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|5
1728954320000|2024-10-15 01:05:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1728954330000|2024-10-15 01:05:30|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|4
1728954350000|2024-10-15 01:05:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728954360000|2024-10-15 01:06:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728954370000|2024-10-15 01:06:10|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|5
1728954390000|2024-10-15 01:06:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728954400000|2024-10-15 01:06:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728954410000|2024-10-15 01:06:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728954420000|2024-10-15 01:07:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1728954440000|2024-10-15 01:07:20|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1728954450000|2024-10-15 01:07:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728954470000|2024-10-15 01:07:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728954480000|2024-10-15 01:08:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1728954490000|2024-10-15 01:08:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728954500000|2024-10-15 01:08:20|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|3
1728954510000|2024-10-15 01:08:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1728954520000|2024-10-15 01:08:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1728954590000|2024-10-15 01:09:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1728954600000|2024-10-15 01:10:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1728954610000|2024-10-15 01:10:10|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1728954620000|2024-10-15 01:10:20|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1728954630000|2024-10-15 01:10:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1728954640000|2024-10-15 01:10:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728954650000|2024-10-15 01:10:50|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|5
1728954660000|2024-10-15 01:11:00|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1728954670000|2024-10-15 01:11:10|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|4
1728954680000|2024-10-15 01:11:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728954690000|2024-10-15 01:11:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1728954710000|2024-10-15 01:11:50|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1728954720000|2024-10-15 01:12:00|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|6
1728954730000|2024-10-15 01:12:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728954750000|2024-10-15 01:12:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1728954760000|2024-10-15 01:12:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1728954770000|2024-10-15 01:12:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1728954780000|2024-10-15 01:13:00|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1728954800000|2024-10-15 01:13:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1728954810000|2024-10-15 01:13:30|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1728954820000|2024-10-15 01:13:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|5
1728954830000|2024-10-15 01:13:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1728954840000|2024-10-15 01:14:00|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|4
1728954850000|2024-10-15 01:14:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728954870000|2024-10-15 01:14:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728954880000|2024-10-15 01:14:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728954900000|2024-10-15 01:15:00|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|2
1728954910000|2024-10-15 01:15:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728954920000|2024-10-15 01:15:20|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1728954930000|2024-10-15 01:15:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1728954940000|2024-10-15 01:15:40|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1728954970000|2024-10-15 01:16:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728954980000|2024-10-15 01:16:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728955000000|2024-10-15 01:16:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728955020000|2024-10-15 01:17:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728955030000|2024-10-15 01:17:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728955040000|2024-10-15 01:17:20|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1728955050000|2024-10-15 01:17:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1728955060000|2024-10-15 01:17:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1728955070000|2024-10-15 01:17:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728955080000|2024-10-15 01:18:00|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|4
1728955090000|2024-10-15 01:18:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728955100000|2024-10-15 01:18:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728955150000|2024-10-15 01:19:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728955180000|2024-10-15 01:19:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1728955190000|2024-10-15 01:19:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728955200000|2024-10-15 01:20:00|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|8
1728955210000|2024-10-15 01:20:10|49.4|49.1|49.36|49.06|49.41|49.11|49.36|49.06|6
1728955220000|2024-10-15 01:20:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728955230000|2024-10-15 01:20:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728955240000|2024-10-15 01:20:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728955380000|2024-10-15 01:23:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728955390000|2024-10-15 01:23:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1728955400000|2024-10-15 01:23:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728955430000|2024-10-15 01:23:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|6
1728955440000|2024-10-15 01:24:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728955450000|2024-10-15 01:24:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1728955460000|2024-10-15 01:24:20|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|7
1728955470000|2024-10-15 01:24:30|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|3
1728955480000|2024-10-15 01:24:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1728955490000|2024-10-15 01:24:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728955500000|2024-10-15 01:25:00|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|11
1728955510000|2024-10-15 01:25:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|7
1728955520000|2024-10-15 01:25:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728955530000|2024-10-15 01:25:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1728955540000|2024-10-15 01:25:40|49.46|49.16|49.45|49.15|49.46|49.16|49.44|49.14|4
1728955560000|2024-10-15 01:26:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1728955570000|2024-10-15 01:26:10|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|11
1728955580000|2024-10-15 01:26:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1728955590000|2024-10-15 01:26:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1728955600000|2024-10-15 01:26:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728955620000|2024-10-15 01:27:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728955630000|2024-10-15 01:27:10|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1728955640000|2024-10-15 01:27:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728955650000|2024-10-15 01:27:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728955660000|2024-10-15 01:27:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728955670000|2024-10-15 01:27:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1728955680000|2024-10-15 01:28:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728955890000|2024-10-15 01:31:30|49.43|49.13|49.41|49.11|49.43|49.13|49.4|49.1|4
1728955910000|2024-10-15 01:31:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728955920000|2024-10-15 01:32:00|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|7
1728955930000|2024-10-15 01:32:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1728955940000|2024-10-15 01:32:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728955950000|2024-10-15 01:32:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728955960000|2024-10-15 01:32:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728955970000|2024-10-15 01:32:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728955980000|2024-10-15 01:33:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728955990000|2024-10-15 01:33:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728956000000|2024-10-15 01:33:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1728956010000|2024-10-15 01:33:30|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|5
1728956020000|2024-10-15 01:33:40|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|7
1728956030000|2024-10-15 01:33:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|8
1728956040000|2024-10-15 01:34:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728956050000|2024-10-15 01:34:10|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1728956060000|2024-10-15 01:34:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1728956070000|2024-10-15 01:34:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728956080000|2024-10-15 01:34:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728956090000|2024-10-15 01:34:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728956100000|2024-10-15 01:35:00|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1728956120000|2024-10-15 01:35:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1728956140000|2024-10-15 01:35:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728956170000|2024-10-15 01:36:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728956180000|2024-10-15 01:36:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1728956190000|2024-10-15 01:36:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728956220000|2024-10-15 01:37:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1728956230000|2024-10-15 01:37:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1728956240000|2024-10-15 01:37:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1728956260000|2024-10-15 01:37:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1728956270000|2024-10-15 01:37:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1728956280000|2024-10-15 01:38:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1728956310000|2024-10-15 01:38:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1728956340000|2024-10-15 01:39:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1728956350000|2024-10-15 01:39:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728956360000|2024-10-15 01:39:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1728956400000|2024-10-15 01:40:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1728956410000|2024-10-15 01:40:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728956450000|2024-10-15 01:40:50|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|3
1728956470000|2024-10-15 01:41:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1728956480000|2024-10-15 01:41:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1728956490000|2024-10-15 01:41:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728956500000|2024-10-15 01:41:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1728956520000|2024-10-15 01:42:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728956530000|2024-10-15 01:42:10|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1728956670000|2024-10-15 01:44:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1728956680000|2024-10-15 01:44:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728956690000|2024-10-15 01:44:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728956700000|2024-10-15 01:45:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1728956710000|2024-10-15 01:45:10|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1728956720000|2024-10-15 01:45:20|49.45|49.15|49.44|49.14|49.45|49.15|49.43|49.13|4
1728956730000|2024-10-15 01:45:30|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|4
1728956740000|2024-10-15 01:45:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728956760000|2024-10-15 01:46:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728956770000|2024-10-15 01:46:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1728956780000|2024-10-15 01:46:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1728956790000|2024-10-15 01:46:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728956800000|2024-10-15 01:46:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728956810000|2024-10-15 01:46:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728956820000|2024-10-15 01:47:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728956840000|2024-10-15 01:47:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1728956890000|2024-10-15 01:48:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728956900000|2024-10-15 01:48:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1728956920000|2024-10-15 01:48:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1728956930000|2024-10-15 01:48:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728956940000|2024-10-15 01:49:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728956950000|2024-10-15 01:49:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1728956960000|2024-10-15 01:49:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728956970000|2024-10-15 01:49:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728956980000|2024-10-15 01:49:40|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1728956990000|2024-10-15 01:49:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728957000000|2024-10-15 01:50:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957020000|2024-10-15 01:50:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728957030000|2024-10-15 01:50:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1728957050000|2024-10-15 01:50:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1728957060000|2024-10-15 01:51:00|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|4
1728957080000|2024-10-15 01:51:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957090000|2024-10-15 01:51:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1728957100000|2024-10-15 01:51:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728957130000|2024-10-15 01:52:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957140000|2024-10-15 01:52:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728957160000|2024-10-15 01:52:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728957240000|2024-10-15 01:54:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1728957270000|2024-10-15 01:54:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1728957290000|2024-10-15 01:54:50|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1728957300000|2024-10-15 01:55:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728957310000|2024-10-15 01:55:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1728957320000|2024-10-15 01:55:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957340000|2024-10-15 01:55:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728957350000|2024-10-15 01:55:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728957360000|2024-10-15 01:56:00|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|4
1728957370000|2024-10-15 01:56:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1728957380000|2024-10-15 01:56:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1728957420000|2024-10-15 01:57:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1728957430000|2024-10-15 01:57:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1728957440000|2024-10-15 01:57:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728957510000|2024-10-15 01:58:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728957600000|2024-10-15 02:00:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957610000|2024-10-15 02:00:10|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1728957630000|2024-10-15 02:00:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957670000|2024-10-15 02:01:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728957730000|2024-10-15 02:02:10|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|2
1728957780000|2024-10-15 02:03:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1728957790000|2024-10-15 02:03:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728957800000|2024-10-15 02:03:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728957810000|2024-10-15 02:03:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957870000|2024-10-15 02:04:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728957880000|2024-10-15 02:04:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1728957900000|2024-10-15 02:05:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1728957930000|2024-10-15 02:05:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728957940000|2024-10-15 02:05:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1728957960000|2024-10-15 02:06:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728957980000|2024-10-15 02:06:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728958010000|2024-10-15 02:06:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728958020000|2024-10-15 02:07:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728958050000|2024-10-15 02:07:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728958070000|2024-10-15 02:07:50|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|3
1728958080000|2024-10-15 02:08:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728958110000|2024-10-15 02:08:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728958120000|2024-10-15 02:08:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728958160000|2024-10-15 02:09:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728958170000|2024-10-15 02:09:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728958180000|2024-10-15 02:09:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728958200000|2024-10-15 02:10:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728958210000|2024-10-15 02:10:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728958220000|2024-10-15 02:10:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1728958260000|2024-10-15 02:11:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728958270000|2024-10-15 02:11:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728958310000|2024-10-15 02:11:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728958320000|2024-10-15 02:12:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1728958330000|2024-10-15 02:12:10|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|4
1728958340000|2024-10-15 02:12:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1728958360000|2024-10-15 02:12:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728958380000|2024-10-15 02:13:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1728958390000|2024-10-15 02:13:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1728958400000|2024-10-15 02:13:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728958430000|2024-10-15 02:13:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728958520000|2024-10-15 02:15:20|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|2
1728958530000|2024-10-15 02:15:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1728958550000|2024-10-15 02:15:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728958560000|2024-10-15 02:16:00|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|7
1728958570000|2024-10-15 02:16:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728958580000|2024-10-15 02:16:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1728958620000|2024-10-15 02:17:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1728958630000|2024-10-15 02:17:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1728959010000|2024-10-15 02:23:30|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1728959020000|2024-10-15 02:23:40|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|12
1728959030000|2024-10-15 02:23:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|12
1728959040000|2024-10-15 02:24:00|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1728959120000|2024-10-15 02:25:20|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|5
1728959160000|2024-10-15 02:26:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959170000|2024-10-15 02:26:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728959180000|2024-10-15 02:26:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959260000|2024-10-15 02:27:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728959290000|2024-10-15 02:28:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959340000|2024-10-15 02:29:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728959350000|2024-10-15 02:29:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959460000|2024-10-15 02:31:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728959480000|2024-10-15 02:31:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1728959490000|2024-10-15 02:31:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1728959500000|2024-10-15 02:31:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959530000|2024-10-15 02:32:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1728959560000|2024-10-15 02:32:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1728959570000|2024-10-15 02:32:50|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1728959580000|2024-10-15 02:33:00|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1728959590000|2024-10-15 02:33:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1728959670000|2024-10-15 02:34:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1728959700000|2024-10-15 02:35:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1728959790000|2024-10-15 02:36:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728959890000|2024-10-15 02:38:10|49.43|49.13|49.41|49.11|49.43|49.13|49.4|49.1|3
1728959940000|2024-10-15 02:39:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728960050000|2024-10-15 02:40:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728960060000|2024-10-15 02:41:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728960090000|2024-10-15 02:41:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1728960110000|2024-10-15 02:41:50|49.45|49.15|49.47|49.17|49.48|49.18|49.45|49.15|4
1728960140000|2024-10-15 02:42:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1728960150000|2024-10-15 02:42:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728960180000|2024-10-15 02:43:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728960260000|2024-10-15 02:44:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728960330000|2024-10-15 02:45:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728960340000|2024-10-15 02:45:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1728960350000|2024-10-15 02:45:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1728960380000|2024-10-15 02:46:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728960410000|2024-10-15 02:46:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728960430000|2024-10-15 02:47:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728960440000|2024-10-15 02:47:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728960450000|2024-10-15 02:47:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728960470000|2024-10-15 02:47:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|5
1728960490000|2024-10-15 02:48:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1728960550000|2024-10-15 02:49:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728960560000|2024-10-15 02:49:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|7
1728960640000|2024-10-15 02:50:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1728960660000|2024-10-15 02:51:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728960920000|2024-10-15 02:55:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728961020000|2024-10-15 02:57:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728961040000|2024-10-15 02:57:20|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|7
1728961080000|2024-10-15 02:58:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1728961090000|2024-10-15 02:58:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1728961120000|2024-10-15 02:58:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1728961140000|2024-10-15 02:59:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1728961350000|2024-10-15 03:02:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1728961360000|2024-10-15 03:02:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1728961870000|2024-10-15 03:11:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728961940000|2024-10-15 03:12:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1728961970000|2024-10-15 03:12:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728962030000|2024-10-15 03:13:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1728962050000|2024-10-15 03:14:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1728962120000|2024-10-15 03:15:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1728962160000|2024-10-15 03:16:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1728962170000|2024-10-15 03:16:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1728962210000|2024-10-15 03:16:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|8
1728962220000|2024-10-15 03:17:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1728962260000|2024-10-15 03:17:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1728962290000|2024-10-15 03:18:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1728962310000|2024-10-15 03:18:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1728962360000|2024-10-15 03:19:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1728962390000|2024-10-15 03:19:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1728962410000|2024-10-15 03:20:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|2
1728962420000|2024-10-15 03:20:20|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1728962460000|2024-10-15 03:21:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1728962480000|2024-10-15 03:21:20|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|2
1728962490000|2024-10-15 03:21:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1728962500000|2024-10-15 03:21:40|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1728962910000|2024-10-15 03:28:30|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|5
1728962920000|2024-10-15 03:28:40|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|5
1728962930000|2024-10-15 03:28:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1728962940000|2024-10-15 03:29:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728962970000|2024-10-15 03:29:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1728962980000|2024-10-15 03:29:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1728962990000|2024-10-15 03:29:50|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|5
1728963000000|2024-10-15 03:30:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1728963010000|2024-10-15 03:30:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1728963020000|2024-10-15 03:30:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1728963030000|2024-10-15 03:30:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1728963040000|2024-10-15 03:30:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|9
1728963050000|2024-10-15 03:30:50|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|11
1728963060000|2024-10-15 03:31:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|17
1728963070000|2024-10-15 03:31:10|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1728963080000|2024-10-15 03:31:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1728963090000|2024-10-15 03:31:30|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|5
1728963100000|2024-10-15 03:31:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728963110000|2024-10-15 03:31:50|49.05|48.75|49.1|48.8|49.1|48.8|49.05|48.75|4
1728963120000|2024-10-15 03:32:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728963150000|2024-10-15 03:32:30|49.08|48.78|49.03|48.73|49.08|48.78|49.03|48.73|4
1728963170000|2024-10-15 03:32:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1728963180000|2024-10-15 03:33:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|5
1728963190000|2024-10-15 03:33:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728963200000|2024-10-15 03:33:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1728963210000|2024-10-15 03:33:30|49|48.7|48.96|48.66|49|48.7|48.95|48.65|6
1728963220000|2024-10-15 03:33:40|48.95|48.65|48.99|48.69|49|48.7|48.95|48.65|6
1728963230000|2024-10-15 03:33:50|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|5
1728963240000|2024-10-15 03:34:00|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|6
1728963250000|2024-10-15 03:34:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1728963260000|2024-10-15 03:34:20|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|6
1728963300000|2024-10-15 03:35:00|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|2
1728963310000|2024-10-15 03:35:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1728963320000|2024-10-15 03:35:20|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|5
1728963330000|2024-10-15 03:35:30|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1728963340000|2024-10-15 03:35:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1728963350000|2024-10-15 03:35:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1728963360000|2024-10-15 03:36:00|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|5
1728963370000|2024-10-15 03:36:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1728963380000|2024-10-15 03:36:20|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1728963390000|2024-10-15 03:36:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728963400000|2024-10-15 03:36:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1728963410000|2024-10-15 03:36:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1728963420000|2024-10-15 03:37:00|48.85|48.55|48.89|48.59|48.92|48.62|48.85|48.55|10
1728963430000|2024-10-15 03:37:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1728963440000|2024-10-15 03:37:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|6
1728963450000|2024-10-15 03:37:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1728963460000|2024-10-15 03:37:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728963470000|2024-10-15 03:37:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728963480000|2024-10-15 03:38:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|9
1728963490000|2024-10-15 03:38:10|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|6
1728963500000|2024-10-15 03:38:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728963510000|2024-10-15 03:38:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728963520000|2024-10-15 03:38:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1728963530000|2024-10-15 03:38:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728963540000|2024-10-15 03:39:00|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|9
1728963560000|2024-10-15 03:39:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728963570000|2024-10-15 03:39:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728963580000|2024-10-15 03:39:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1728963590000|2024-10-15 03:39:50|48.98|48.68|48.99|48.69|49.01|48.71|48.97|48.67|8
1728963600000|2024-10-15 03:40:00|49|48.7|48.99|48.69|49|48.7|48.98|48.68|10
1728963610000|2024-10-15 03:40:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728963620000|2024-10-15 03:40:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1728963630000|2024-10-15 03:40:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1728963640000|2024-10-15 03:40:40|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|10
1728963650000|2024-10-15 03:40:50|48.96|48.66|49|48.7|49|48.7|48.96|48.66|13
1728963660000|2024-10-15 03:41:00|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|8
1728963670000|2024-10-15 03:41:10|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|9
1728963680000|2024-10-15 03:41:20|49|48.7|49|48.7|49.01|48.71|48.99|48.69|7
1728963690000|2024-10-15 03:41:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|12
1728963700000|2024-10-15 03:41:40|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|14
1728963710000|2024-10-15 03:41:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1728963720000|2024-10-15 03:42:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|10
1728963730000|2024-10-15 03:42:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1728963740000|2024-10-15 03:42:20|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|11
1728963750000|2024-10-15 03:42:30|49.01|48.71|48.99|48.69|49.02|48.72|48.99|48.69|11
1728963760000|2024-10-15 03:42:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1728963770000|2024-10-15 03:42:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1728963780000|2024-10-15 03:43:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728963800000|2024-10-15 03:43:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|10
1728963810000|2024-10-15 03:43:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1728963830000|2024-10-15 03:43:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728963850000|2024-10-15 03:44:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|14
1728963860000|2024-10-15 03:44:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728963870000|2024-10-15 03:44:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1728963900000|2024-10-15 03:45:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|5
1728963910000|2024-10-15 03:45:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1728963940000|2024-10-15 03:45:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1728963950000|2024-10-15 03:45:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1728963960000|2024-10-15 03:46:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1728963970000|2024-10-15 03:46:10|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|8
1728964000000|2024-10-15 03:46:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728964010000|2024-10-15 03:46:50|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|4
1728964020000|2024-10-15 03:47:00|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1728964030000|2024-10-15 03:47:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|7
1728964040000|2024-10-15 03:47:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|12
1728964050000|2024-10-15 03:47:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1728964060000|2024-10-15 03:47:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728964070000|2024-10-15 03:47:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1728964080000|2024-10-15 03:48:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728964090000|2024-10-15 03:48:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|12
1728964110000|2024-10-15 03:48:30|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|9
1728964120000|2024-10-15 03:48:40|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|7
1728964130000|2024-10-15 03:48:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1728964150000|2024-10-15 03:49:10|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|5
1728964160000|2024-10-15 03:49:20|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|5
1728964170000|2024-10-15 03:49:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728964180000|2024-10-15 03:49:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728964190000|2024-10-15 03:49:50|49.03|48.73|49.03|48.73|49.06|48.76|49.03|48.73|9
1728964200000|2024-10-15 03:50:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|9
1728964210000|2024-10-15 03:50:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728964220000|2024-10-15 03:50:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728964230000|2024-10-15 03:50:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1728964240000|2024-10-15 03:50:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728964250000|2024-10-15 03:50:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728964470000|2024-10-15 03:54:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728964520000|2024-10-15 03:55:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728964530000|2024-10-15 03:55:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728964540000|2024-10-15 03:55:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728964550000|2024-10-15 03:55:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|7
1728964560000|2024-10-15 03:56:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728964570000|2024-10-15 03:56:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728964580000|2024-10-15 03:56:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|7
1728964600000|2024-10-15 03:56:40|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|5
1728964650000|2024-10-15 03:57:30|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|8
1728964670000|2024-10-15 03:57:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1728964690000|2024-10-15 03:58:10|48.89|48.59|48.85|48.55|48.89|48.59|48.85|48.55|7
1728964740000|2024-10-15 03:59:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728964750000|2024-10-15 03:59:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1728964760000|2024-10-15 03:59:20|48.87|48.57|48.9|48.6|48.9|48.6|48.86|48.56|4
1728964780000|2024-10-15 03:59:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728964790000|2024-10-15 03:59:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728964800000|2024-10-15 04:00:00|48.9|48.6|48.91|48.61|48.92|48.62|48.89|48.59|8
1728964810000|2024-10-15 04:00:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|5
1728964830000|2024-10-15 04:00:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1728964840000|2024-10-15 04:00:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728964850000|2024-10-15 04:00:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1728964860000|2024-10-15 04:01:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728964870000|2024-10-15 04:01:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728964880000|2024-10-15 04:01:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|5
1728964890000|2024-10-15 04:01:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1728964910000|2024-10-15 04:01:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728964920000|2024-10-15 04:02:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728964930000|2024-10-15 04:02:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1728964950000|2024-10-15 04:02:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728964980000|2024-10-15 04:03:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1728964990000|2024-10-15 04:03:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728965000000|2024-10-15 04:03:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728965010000|2024-10-15 04:03:30|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1728965020000|2024-10-15 04:03:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728965030000|2024-10-15 04:03:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728965040000|2024-10-15 04:04:00|48.88|48.58|48.87|48.57|48.88|48.58|48.85|48.55|5
1728965050000|2024-10-15 04:04:10|48.86|48.56|48.89|48.59|48.89|48.59|48.85|48.55|8
1728965060000|2024-10-15 04:04:20|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|3
1728965070000|2024-10-15 04:04:30|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1728965080000|2024-10-15 04:04:40|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|5
1728965090000|2024-10-15 04:04:50|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|6
1728965100000|2024-10-15 04:05:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1728965140000|2024-10-15 04:05:40|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|4
1728965150000|2024-10-15 04:05:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|5
1728965160000|2024-10-15 04:06:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|6
1728965170000|2024-10-15 04:06:10|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|4
1728965180000|2024-10-15 04:06:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1728965190000|2024-10-15 04:06:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728965200000|2024-10-15 04:06:40|48.88|48.58|48.88|48.58|48.9|48.6|48.88|48.58|5
1728965210000|2024-10-15 04:06:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1728965230000|2024-10-15 04:07:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1728965240000|2024-10-15 04:07:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728965280000|2024-10-15 04:08:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728965290000|2024-10-15 04:08:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1728965310000|2024-10-15 04:08:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1728965320000|2024-10-15 04:08:40|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|7
1728965330000|2024-10-15 04:08:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|7
1728965340000|2024-10-15 04:09:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728965350000|2024-10-15 04:09:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1728965360000|2024-10-15 04:09:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728965370000|2024-10-15 04:09:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|6
1728965380000|2024-10-15 04:09:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|10
1728965390000|2024-10-15 04:09:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|9
1728965400000|2024-10-15 04:10:00|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|4
1728965410000|2024-10-15 04:10:10|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1728965430000|2024-10-15 04:10:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728965440000|2024-10-15 04:10:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1728965450000|2024-10-15 04:10:50|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|5
1728965460000|2024-10-15 04:11:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|8
1728965470000|2024-10-15 04:11:10|48.86|48.56|48.89|48.59|48.9|48.6|48.86|48.56|7
1728965480000|2024-10-15 04:11:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1728965490000|2024-10-15 04:11:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1728965500000|2024-10-15 04:11:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1728965510000|2024-10-15 04:11:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|6
1728965530000|2024-10-15 04:12:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|6
1728965540000|2024-10-15 04:12:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|4
1728965550000|2024-10-15 04:12:30|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|5
1728965560000|2024-10-15 04:12:40|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|6
1728965570000|2024-10-15 04:12:50|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|9
1728965580000|2024-10-15 04:13:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1728965590000|2024-10-15 04:13:10|48.88|48.58|48.87|48.57|48.89|48.59|48.85|48.55|7
1728965610000|2024-10-15 04:13:30|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1728965620000|2024-10-15 04:13:40|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|9
1728965640000|2024-10-15 04:14:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1728965650000|2024-10-15 04:14:10|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1728965660000|2024-10-15 04:14:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728965670000|2024-10-15 04:14:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1728965680000|2024-10-15 04:14:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1728965690000|2024-10-15 04:14:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1728965700000|2024-10-15 04:15:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1728965710000|2024-10-15 04:15:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728965720000|2024-10-15 04:15:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728965730000|2024-10-15 04:15:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1728965740000|2024-10-15 04:15:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1728965750000|2024-10-15 04:15:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728965760000|2024-10-15 04:16:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1728965780000|2024-10-15 04:16:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728965790000|2024-10-15 04:16:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1728965800000|2024-10-15 04:16:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728965810000|2024-10-15 04:16:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728965840000|2024-10-15 04:17:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1728965850000|2024-10-15 04:17:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728965890000|2024-10-15 04:18:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|6
1728965900000|2024-10-15 04:18:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728965910000|2024-10-15 04:18:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|12
1728965920000|2024-10-15 04:18:40|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|5
1728965930000|2024-10-15 04:18:50|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|4
1728965940000|2024-10-15 04:19:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|8
1728965950000|2024-10-15 04:19:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728965970000|2024-10-15 04:19:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|6
1728965980000|2024-10-15 04:19:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728965990000|2024-10-15 04:19:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1728966000000|2024-10-15 04:20:00|48.96|48.66|48.96|48.66|48.97|48.67|48.95|48.65|5
1728966010000|2024-10-15 04:20:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728966020000|2024-10-15 04:20:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1728966030000|2024-10-15 04:20:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1728966040000|2024-10-15 04:20:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728966050000|2024-10-15 04:20:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1728966060000|2024-10-15 04:21:00|48.99|48.69|48.99|48.69|49|48.7|48.97|48.67|7
1728966070000|2024-10-15 04:21:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|8
1728966080000|2024-10-15 04:21:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1728966100000|2024-10-15 04:21:40|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|11
1728966110000|2024-10-15 04:21:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|8
1728966120000|2024-10-15 04:22:00|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1728966130000|2024-10-15 04:22:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|6
1728966140000|2024-10-15 04:22:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728966150000|2024-10-15 04:22:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728966160000|2024-10-15 04:22:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|8
1728966200000|2024-10-15 04:23:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728966210000|2024-10-15 04:23:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728966220000|2024-10-15 04:23:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1728966230000|2024-10-15 04:23:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1728966240000|2024-10-15 04:24:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1728966250000|2024-10-15 04:24:10|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728966260000|2024-10-15 04:24:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728966280000|2024-10-15 04:24:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1728966300000|2024-10-15 04:25:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|4
1728966310000|2024-10-15 04:25:10|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|6
1728966320000|2024-10-15 04:25:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728966330000|2024-10-15 04:25:30|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|5
1728966340000|2024-10-15 04:25:40|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|6
1728966350000|2024-10-15 04:25:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1728966370000|2024-10-15 04:26:10|49.09|48.79|49.08|48.78|49.1|48.8|49.08|48.78|6
1728966380000|2024-10-15 04:26:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728966390000|2024-10-15 04:26:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728966400000|2024-10-15 04:26:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1728966410000|2024-10-15 04:26:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728966420000|2024-10-15 04:27:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1728966430000|2024-10-15 04:27:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1728966440000|2024-10-15 04:27:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1728966460000|2024-10-15 04:27:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728966470000|2024-10-15 04:27:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1728966480000|2024-10-15 04:28:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1728966500000|2024-10-15 04:28:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1728966530000|2024-10-15 04:28:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728966540000|2024-10-15 04:29:00|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|3
1728966550000|2024-10-15 04:29:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728966560000|2024-10-15 04:29:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1728966570000|2024-10-15 04:29:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1728966580000|2024-10-15 04:29:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1728966590000|2024-10-15 04:29:50|49.08|48.78|49.1|48.8|49.1|48.8|49.07|48.77|4
1728966600000|2024-10-15 04:30:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1728966610000|2024-10-15 04:30:10|49.07|48.77|49.05|48.75|49.08|48.78|49.05|48.75|7
1728966620000|2024-10-15 04:30:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|5
1728966630000|2024-10-15 04:30:30|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728966640000|2024-10-15 04:30:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728966650000|2024-10-15 04:30:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728966660000|2024-10-15 04:31:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|7
1728966670000|2024-10-15 04:31:10|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1728966680000|2024-10-15 04:31:20|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|5
1728966690000|2024-10-15 04:31:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1728966700000|2024-10-15 04:31:40|49.05|48.75|49.08|48.78|49.08|48.78|49.04|48.74|8
1728966710000|2024-10-15 04:31:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728966720000|2024-10-15 04:32:00|49.06|48.76|49.1|48.8|49.1|48.8|49.05|48.75|9
1728966730000|2024-10-15 04:32:10|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|4
1728966740000|2024-10-15 04:32:20|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|6
1728966750000|2024-10-15 04:32:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1728966760000|2024-10-15 04:32:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728966770000|2024-10-15 04:32:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1728966780000|2024-10-15 04:33:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1728966790000|2024-10-15 04:33:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1728966800000|2024-10-15 04:33:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728966810000|2024-10-15 04:33:30|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|7
1728966820000|2024-10-15 04:33:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1728966830000|2024-10-15 04:33:50|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|4
1728966840000|2024-10-15 04:34:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1728966850000|2024-10-15 04:34:10|49.09|48.79|49.1|48.8|49.1|48.8|49.08|48.78|8
1728966860000|2024-10-15 04:34:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728966870000|2024-10-15 04:34:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1728966880000|2024-10-15 04:34:40|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1728966890000|2024-10-15 04:34:50|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1728966900000|2024-10-15 04:35:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1728966910000|2024-10-15 04:35:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1728966930000|2024-10-15 04:35:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1728966940000|2024-10-15 04:35:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1728966950000|2024-10-15 04:35:50|49.11|48.81|49.13|48.83|49.14|48.84|49.11|48.81|4
1728966960000|2024-10-15 04:36:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1728966970000|2024-10-15 04:36:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1728967000000|2024-10-15 04:36:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1728967010000|2024-10-15 04:36:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1728967020000|2024-10-15 04:37:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1728967030000|2024-10-15 04:37:10|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|5
1728967040000|2024-10-15 04:37:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1728967060000|2024-10-15 04:37:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|5
1728967070000|2024-10-15 04:37:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967080000|2024-10-15 04:38:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1728967100000|2024-10-15 04:38:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728967130000|2024-10-15 04:38:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1728967140000|2024-10-15 04:39:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|8
1728967190000|2024-10-15 04:39:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967220000|2024-10-15 04:40:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728967260000|2024-10-15 04:41:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1728967300000|2024-10-15 04:41:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1728967310000|2024-10-15 04:41:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|7
1728967320000|2024-10-15 04:42:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728967330000|2024-10-15 04:42:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1728967340000|2024-10-15 04:42:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967350000|2024-10-15 04:42:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1728967360000|2024-10-15 04:42:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728967370000|2024-10-15 04:42:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967380000|2024-10-15 04:43:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1728967390000|2024-10-15 04:43:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967440000|2024-10-15 04:44:00|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|4
1728967450000|2024-10-15 04:44:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1728967460000|2024-10-15 04:44:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1728967470000|2024-10-15 04:44:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1728967490000|2024-10-15 04:44:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728967500000|2024-10-15 04:45:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967520000|2024-10-15 04:45:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728967550000|2024-10-15 04:45:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1728967560000|2024-10-15 04:46:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|9
1728967570000|2024-10-15 04:46:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1728967580000|2024-10-15 04:46:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1728967590000|2024-10-15 04:46:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728967610000|2024-10-15 04:46:50|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1728967620000|2024-10-15 04:47:00|49.05|48.75|49.08|48.78|49.09|48.79|49.05|48.75|8
1728967630000|2024-10-15 04:47:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1728967640000|2024-10-15 04:47:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1728967650000|2024-10-15 04:47:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1728967740000|2024-10-15 04:49:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967750000|2024-10-15 04:49:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1728967770000|2024-10-15 04:49:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967780000|2024-10-15 04:49:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1728967790000|2024-10-15 04:49:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728967810000|2024-10-15 04:50:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728967820000|2024-10-15 04:50:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1728967830000|2024-10-15 04:50:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1728967840000|2024-10-15 04:50:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728967850000|2024-10-15 04:50:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728967860000|2024-10-15 04:51:00|49.13|48.83|49.15|48.85|49.16|48.86|49.13|48.83|5
1728967870000|2024-10-15 04:51:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|10
1728967880000|2024-10-15 04:51:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1728967890000|2024-10-15 04:51:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1728967900000|2024-10-15 04:51:40|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|4
1728967910000|2024-10-15 04:51:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1728967920000|2024-10-15 04:52:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1728967930000|2024-10-15 04:52:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1728967940000|2024-10-15 04:52:20|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1728967990000|2024-10-15 04:53:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1728968030000|2024-10-15 04:53:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728968040000|2024-10-15 04:54:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1728968050000|2024-10-15 04:54:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1728968060000|2024-10-15 04:54:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728968070000|2024-10-15 04:54:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1728968080000|2024-10-15 04:54:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1728968100000|2024-10-15 04:55:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1728968110000|2024-10-15 04:55:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1728968120000|2024-10-15 04:55:20|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1728968130000|2024-10-15 04:55:30|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1728968140000|2024-10-15 04:55:40|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|4
1728968150000|2024-10-15 04:55:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728968160000|2024-10-15 04:56:00|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1728968170000|2024-10-15 04:56:10|49.06|48.76|49.09|48.79|49.1|48.8|49.06|48.76|5
1728968190000|2024-10-15 04:56:30|49.08|48.78|49.06|48.76|49.08|48.78|49.05|48.75|4
1728968200000|2024-10-15 04:56:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1728968210000|2024-10-15 04:56:50|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1728968220000|2024-10-15 04:57:00|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|7
1728968240000|2024-10-15 04:57:20|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1728968250000|2024-10-15 04:57:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1728968260000|2024-10-15 04:57:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728968270000|2024-10-15 04:57:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1728968280000|2024-10-15 04:58:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|5
1728968290000|2024-10-15 04:58:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|7
1728968300000|2024-10-15 04:58:20|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1728968320000|2024-10-15 04:58:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728968330000|2024-10-15 04:58:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728968350000|2024-10-15 04:59:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1728968370000|2024-10-15 04:59:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|7
1728968390000|2024-10-15 04:59:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1728968400000|2024-10-15 05:00:00|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|14
1728968410000|2024-10-15 05:00:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728968430000|2024-10-15 05:00:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728968440000|2024-10-15 05:00:40|49.07|48.77|49.07|48.77|49.1|48.8|49.06|48.76|10
1728968450000|2024-10-15 05:00:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728968470000|2024-10-15 05:01:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728968480000|2024-10-15 05:01:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728968490000|2024-10-15 05:01:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728968500000|2024-10-15 05:01:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728968510000|2024-10-15 05:01:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1728968530000|2024-10-15 05:02:10|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|9
1728968540000|2024-10-15 05:02:20|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|5
1728968550000|2024-10-15 05:02:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1728968560000|2024-10-15 05:02:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1728968570000|2024-10-15 05:02:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728968580000|2024-10-15 05:03:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728968590000|2024-10-15 05:03:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1728968620000|2024-10-15 05:03:40|49|48.7|48.96|48.66|49|48.7|48.96|48.66|9
1728968630000|2024-10-15 05:03:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1728968640000|2024-10-15 05:04:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1728968650000|2024-10-15 05:04:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1728968660000|2024-10-15 05:04:20|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|4
1728968670000|2024-10-15 05:04:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728968680000|2024-10-15 05:04:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728968690000|2024-10-15 05:04:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728968700000|2024-10-15 05:05:00|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1728968710000|2024-10-15 05:05:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1728968720000|2024-10-15 05:05:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728968730000|2024-10-15 05:05:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728968740000|2024-10-15 05:05:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728968760000|2024-10-15 05:06:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728968780000|2024-10-15 05:06:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728968790000|2024-10-15 05:06:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|9
1728968800000|2024-10-15 05:06:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728968820000|2024-10-15 05:07:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|6
1728968830000|2024-10-15 05:07:10|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|6
1728968840000|2024-10-15 05:07:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728968850000|2024-10-15 05:07:30|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1728968900000|2024-10-15 05:08:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728968910000|2024-10-15 05:08:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728968920000|2024-10-15 05:08:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1728968930000|2024-10-15 05:08:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728968940000|2024-10-15 05:09:00|48.89|48.59|48.86|48.56|48.9|48.6|48.85|48.55|7
1728968950000|2024-10-15 05:09:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1728968960000|2024-10-15 05:09:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1728968970000|2024-10-15 05:09:30|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|8
1728968980000|2024-10-15 05:09:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728969010000|2024-10-15 05:10:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|6
1728969030000|2024-10-15 05:10:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728969040000|2024-10-15 05:10:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728969060000|2024-10-15 05:11:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|5
1728969070000|2024-10-15 05:11:10|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1728969080000|2024-10-15 05:11:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728969090000|2024-10-15 05:11:30|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1728969100000|2024-10-15 05:11:40|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|5
1728969410000|2024-10-15 05:16:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728969420000|2024-10-15 05:17:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728969430000|2024-10-15 05:17:10|48.76|48.46|48.79|48.49|48.79|48.49|48.75|48.45|8
1728969440000|2024-10-15 05:17:20|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|8
1728969450000|2024-10-15 05:17:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|8
1728969460000|2024-10-15 05:17:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1728969470000|2024-10-15 05:17:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728969480000|2024-10-15 05:18:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728969490000|2024-10-15 05:18:10|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1728969500000|2024-10-15 05:18:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|7
1728969510000|2024-10-15 05:18:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1728969520000|2024-10-15 05:18:40|48.79|48.49|48.77|48.47|48.8|48.5|48.77|48.47|9
1728969530000|2024-10-15 05:18:50|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1728969540000|2024-10-15 05:19:00|48.77|48.47|48.76|48.46|48.79|48.49|48.76|48.46|6
1728969550000|2024-10-15 05:19:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1728969560000|2024-10-15 05:19:20|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|6
1728969570000|2024-10-15 05:19:30|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|5
1728969590000|2024-10-15 05:19:50|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1728969600000|2024-10-15 05:20:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1728969610000|2024-10-15 05:20:10|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|7
1728969620000|2024-10-15 05:20:20|48.73|48.43|48.77|48.47|48.77|48.47|48.73|48.43|7
1728969630000|2024-10-15 05:20:30|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1728969640000|2024-10-15 05:20:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1728969650000|2024-10-15 05:20:50|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|4
1728969660000|2024-10-15 05:21:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1728969670000|2024-10-15 05:21:10|48.75|48.45|48.79|48.49|48.79|48.49|48.75|48.45|5
1728969680000|2024-10-15 05:21:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1728969690000|2024-10-15 05:21:30|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|9
1728969700000|2024-10-15 05:21:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728969710000|2024-10-15 05:21:50|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1728969720000|2024-10-15 05:22:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1728969730000|2024-10-15 05:22:10|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1728969770000|2024-10-15 05:22:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728969780000|2024-10-15 05:23:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1728969790000|2024-10-15 05:23:10|48.8|48.5|48.82|48.52|48.82|48.52|48.79|48.49|5
1728969840000|2024-10-15 05:24:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728969850000|2024-10-15 05:24:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1728969860000|2024-10-15 05:24:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728969870000|2024-10-15 05:24:30|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|6
1728969880000|2024-10-15 05:24:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1728969890000|2024-10-15 05:24:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|12
1728969900000|2024-10-15 05:25:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728969910000|2024-10-15 05:25:10|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1728969920000|2024-10-15 05:25:20|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1728969930000|2024-10-15 05:25:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728969940000|2024-10-15 05:25:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1728969950000|2024-10-15 05:25:50|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1728969960000|2024-10-15 05:26:00|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|4
1728969970000|2024-10-15 05:26:10|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|5
1728969980000|2024-10-15 05:26:20|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|7
1728969990000|2024-10-15 05:26:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1728970000000|2024-10-15 05:26:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1728970010000|2024-10-15 05:26:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1728970020000|2024-10-15 05:27:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|9
1728970030000|2024-10-15 05:27:10|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|8
1728970050000|2024-10-15 05:27:30|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1728970060000|2024-10-15 05:27:40|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1728970070000|2024-10-15 05:27:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1728970080000|2024-10-15 05:28:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|8
1728970090000|2024-10-15 05:28:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1728970100000|2024-10-15 05:28:20|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|8
1728970110000|2024-10-15 05:28:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1728970120000|2024-10-15 05:28:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|8
1728970130000|2024-10-15 05:28:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1728970140000|2024-10-15 05:29:00|48.72|48.42|48.73|48.43|48.74|48.44|48.72|48.42|4
1728970150000|2024-10-15 05:29:10|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|5
1728970160000|2024-10-15 05:29:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1728970190000|2024-10-15 05:29:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1728970200000|2024-10-15 05:30:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1728970220000|2024-10-15 05:30:20|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|5
1728970230000|2024-10-15 05:30:30|48.7|48.4|48.71|48.41|48.72|48.42|48.7|48.4|16
1728970240000|2024-10-15 05:30:40|48.7|48.4|48.66|48.36|48.7|48.4|48.66|48.36|3
1728970250000|2024-10-15 05:30:50|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|6
1728970260000|2024-10-15 05:31:00|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1728970270000|2024-10-15 05:31:10|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1728970280000|2024-10-15 05:31:20|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1728970290000|2024-10-15 05:31:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1728970300000|2024-10-15 05:31:40|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|8
1728970310000|2024-10-15 05:31:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|8
1728970320000|2024-10-15 05:32:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728970330000|2024-10-15 05:32:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1728970340000|2024-10-15 05:32:20|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1728970350000|2024-10-15 05:32:30|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|6
1728970360000|2024-10-15 05:32:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728970370000|2024-10-15 05:32:50|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1728970380000|2024-10-15 05:33:00|48.54|48.24|48.52|48.22|48.54|48.24|48.51|48.21|8
1728970390000|2024-10-15 05:33:10|48.53|48.23|48.56|48.26|48.57|48.27|48.53|48.23|6
1728970400000|2024-10-15 05:33:20|48.55|48.25|48.53|48.23|48.55|48.25|48.51|48.21|7
1728970410000|2024-10-15 05:33:30|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|10
1728970420000|2024-10-15 05:33:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|8
1728970440000|2024-10-15 05:34:00|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1728970450000|2024-10-15 05:34:10|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|3
1728970460000|2024-10-15 05:34:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|10
1728970470000|2024-10-15 05:34:30|48.49|48.19|48.48|48.18|48.49|48.19|48.46|48.16|8
1728970480000|2024-10-15 05:34:40|48.47|48.17|48.51|48.21|48.52|48.22|48.47|48.17|4
1728970490000|2024-10-15 05:34:50|48.5|48.2|48.51|48.21|48.52|48.22|48.5|48.2|10
1728970500000|2024-10-15 05:35:00|48.52|48.22|48.55|48.25|48.55|48.25|48.51|48.21|9
1728970510000|2024-10-15 05:35:10|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|5
1728970520000|2024-10-15 05:35:20|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1728970530000|2024-10-15 05:35:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728970540000|2024-10-15 05:35:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728970550000|2024-10-15 05:35:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728970560000|2024-10-15 05:36:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728970570000|2024-10-15 05:36:10|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|9
1728970580000|2024-10-15 05:36:20|48.51|48.21|48.53|48.23|48.54|48.24|48.51|48.21|7
1728970590000|2024-10-15 05:36:30|48.52|48.22|48.47|48.17|48.53|48.23|48.47|48.17|9
1728970600000|2024-10-15 05:36:40|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|4
1728970610000|2024-10-15 05:36:50|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|6
1728970620000|2024-10-15 05:37:00|48.46|48.16|48.46|48.16|48.48|48.18|48.46|48.16|4
1728970630000|2024-10-15 05:37:10|48.47|48.17|48.51|48.21|48.52|48.22|48.47|48.17|5
1728970640000|2024-10-15 05:37:20|48.5|48.2|48.48|48.18|48.51|48.21|48.47|48.17|7
1728970650000|2024-10-15 05:37:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1728970660000|2024-10-15 05:37:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1728970700000|2024-10-15 05:38:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1728970710000|2024-10-15 05:38:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1728970730000|2024-10-15 05:38:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1728970740000|2024-10-15 05:39:00|48.52|48.22|48.5|48.2|48.52|48.22|48.49|48.19|11
1728970750000|2024-10-15 05:39:10|48.49|48.19|48.44|48.14|48.49|48.19|48.44|48.14|4
1728970760000|2024-10-15 05:39:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|6
1728970770000|2024-10-15 05:39:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728970780000|2024-10-15 05:39:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728970790000|2024-10-15 05:39:50|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|7
1728970800000|2024-10-15 05:40:00|48.5|48.2|48.52|48.22|48.53|48.23|48.5|48.2|5
1728970810000|2024-10-15 05:40:10|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|9
1728970820000|2024-10-15 05:40:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|5
1728970830000|2024-10-15 05:40:30|48.53|48.23|48.52|48.22|48.54|48.24|48.51|48.21|8
1728970840000|2024-10-15 05:40:40|48.51|48.21|48.48|48.18|48.52|48.22|48.48|48.18|6
1728970850000|2024-10-15 05:40:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728970860000|2024-10-15 05:41:00|48.49|48.19|48.48|48.18|48.5|48.2|48.47|48.17|18
1728970870000|2024-10-15 05:41:10|48.47|48.17|48.51|48.21|48.51|48.21|48.47|48.17|5
1728970880000|2024-10-15 05:41:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|6
1728970890000|2024-10-15 05:41:30|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|7
1728970900000|2024-10-15 05:41:40|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|4
1728970910000|2024-10-15 05:41:50|48.45|48.15|48.44|48.14|48.46|48.16|48.44|48.14|6
1728970920000|2024-10-15 05:42:00|48.45|48.15|48.47|48.17|48.47|48.17|48.44|48.14|5
1728970930000|2024-10-15 05:42:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1728970940000|2024-10-15 05:42:20|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|4
1728970950000|2024-10-15 05:42:30|48.46|48.16|48.46|48.16|48.46|48.16|48.44|48.14|5
1728970960000|2024-10-15 05:42:40|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1728970970000|2024-10-15 05:42:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728970990000|2024-10-15 05:43:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1728971000000|2024-10-15 05:43:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728971010000|2024-10-15 05:43:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1728971020000|2024-10-15 05:43:40|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|6
1728971030000|2024-10-15 05:43:50|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1728971040000|2024-10-15 05:44:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728971050000|2024-10-15 05:44:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1728971060000|2024-10-15 05:44:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1728971070000|2024-10-15 05:44:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728971080000|2024-10-15 05:44:40|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|7
1728971090000|2024-10-15 05:44:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|8
1728971100000|2024-10-15 05:45:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|9
1728971110000|2024-10-15 05:45:10|48.47|48.17|48.48|48.18|48.5|48.2|48.47|48.17|9
1728971120000|2024-10-15 05:45:20|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|8
1728971130000|2024-10-15 05:45:30|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|3
1728971140000|2024-10-15 05:45:40|48.49|48.19|48.51|48.21|48.52|48.22|48.49|48.19|13
1728971150000|2024-10-15 05:45:50|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|17
1728971160000|2024-10-15 05:46:00|48.51|48.21|48.5|48.2|48.52|48.22|48.49|48.19|14
1728971170000|2024-10-15 05:46:10|48.51|48.21|48.53|48.23|48.53|48.23|48.5|48.2|5
1728971180000|2024-10-15 05:46:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728971190000|2024-10-15 05:46:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1728971210000|2024-10-15 05:46:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1728971220000|2024-10-15 05:47:00|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|7
1728971230000|2024-10-15 05:47:10|48.54|48.24|48.54|48.24|48.54|48.24|48.52|48.22|7
1728971240000|2024-10-15 05:47:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|9
1728971250000|2024-10-15 05:47:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|8
1728971260000|2024-10-15 05:47:40|48.54|48.24|48.56|48.26|48.56|48.26|48.53|48.23|5
1728971270000|2024-10-15 05:47:50|48.57|48.27|48.61|48.31|48.62|48.32|48.57|48.27|13
1728971280000|2024-10-15 05:48:00|48.62|48.32|48.61|48.31|48.63|48.33|48.6|48.3|8
1728971290000|2024-10-15 05:48:10|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|8
1728971300000|2024-10-15 05:48:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|7
1728971310000|2024-10-15 05:48:30|48.61|48.31|48.59|48.29|48.61|48.31|48.58|48.28|16
1728971320000|2024-10-15 05:48:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1728971330000|2024-10-15 05:48:50|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|10
1728971340000|2024-10-15 05:49:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1728971350000|2024-10-15 05:49:10|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|5
1728971360000|2024-10-15 05:49:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728971370000|2024-10-15 05:49:30|48.6|48.3|48.56|48.26|48.6|48.3|48.56|48.26|6
1728971380000|2024-10-15 05:49:40|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|4
1728971390000|2024-10-15 05:49:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1728971420000|2024-10-15 05:50:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1728971430000|2024-10-15 05:50:30|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|9
1728971440000|2024-10-15 05:50:40|48.58|48.28|48.57|48.27|48.58|48.28|48.55|48.25|10
1728971450000|2024-10-15 05:50:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1728971460000|2024-10-15 05:51:00|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|6
1728971470000|2024-10-15 05:51:10|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|12
1728971480000|2024-10-15 05:51:20|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|6
1728971490000|2024-10-15 05:51:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1728971500000|2024-10-15 05:51:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1728971510000|2024-10-15 05:51:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1728971520000|2024-10-15 05:52:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728971530000|2024-10-15 05:52:10|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|6
1728971540000|2024-10-15 05:52:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1728971550000|2024-10-15 05:52:30|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|5
1728971560000|2024-10-15 05:52:40|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|7
1728971570000|2024-10-15 05:52:50|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|5
1728971690000|2024-10-15 05:54:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1728971700000|2024-10-15 05:55:00|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|5
1728971710000|2024-10-15 05:55:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1728971720000|2024-10-15 05:55:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1728971730000|2024-10-15 05:55:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1728971740000|2024-10-15 05:55:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|7
1728971750000|2024-10-15 05:55:50|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1728971760000|2024-10-15 05:56:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1728971770000|2024-10-15 05:56:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1728971780000|2024-10-15 05:56:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1728971790000|2024-10-15 05:56:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1728971800000|2024-10-15 05:56:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1728971810000|2024-10-15 05:56:50|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1728971820000|2024-10-15 05:57:00|48.6|48.3|48.59|48.29|48.6|48.3|48.56|48.26|9
1728971830000|2024-10-15 05:57:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1728971840000|2024-10-15 05:57:20|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|6
1728971850000|2024-10-15 05:57:30|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|5
1728971860000|2024-10-15 05:57:40|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1728971870000|2024-10-15 05:57:50|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|7
1728971880000|2024-10-15 05:58:00|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1728971890000|2024-10-15 05:58:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1728971900000|2024-10-15 05:58:20|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|5
1728971910000|2024-10-15 05:58:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1728971920000|2024-10-15 05:58:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1728971930000|2024-10-15 05:58:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1728971950000|2024-10-15 05:59:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728971960000|2024-10-15 05:59:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1728971970000|2024-10-15 05:59:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1728971980000|2024-10-15 05:59:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1728971990000|2024-10-15 05:59:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728972000000|2024-10-15 06:00:00|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|8
1728972010000|2024-10-15 06:00:10|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|12
1728972020000|2024-10-15 06:00:20|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|5
1728972030000|2024-10-15 06:00:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1728972040000|2024-10-15 06:00:40|48.59|48.29|48.62|48.32|48.63|48.33|48.59|48.29|7
1728972050000|2024-10-15 06:00:50|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|7
1728972060000|2024-10-15 06:01:00|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|8
1728972090000|2024-10-15 06:01:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728972100000|2024-10-15 06:01:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1728972110000|2024-10-15 06:01:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|8
1728972120000|2024-10-15 06:02:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1728972130000|2024-10-15 06:02:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728972140000|2024-10-15 06:02:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1728972150000|2024-10-15 06:02:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728972160000|2024-10-15 06:02:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1728972170000|2024-10-15 06:02:50|48.6|48.3|48.59|48.29|48.61|48.31|48.59|48.29|4
1728972180000|2024-10-15 06:03:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1728972190000|2024-10-15 06:03:10|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|6
1728972200000|2024-10-15 06:03:20|48.64|48.34|48.66|48.36|48.66|48.36|48.63|48.33|9
1728972210000|2024-10-15 06:03:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1728972220000|2024-10-15 06:03:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|6
1728972230000|2024-10-15 06:03:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728972260000|2024-10-15 06:04:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1728972270000|2024-10-15 06:04:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728972280000|2024-10-15 06:04:40|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|6
1728972290000|2024-10-15 06:04:50|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|10
1728972300000|2024-10-15 06:05:00|48.61|48.31|48.55|48.25|48.61|48.31|48.55|48.25|15
1728972310000|2024-10-15 06:05:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728972320000|2024-10-15 06:05:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1728972330000|2024-10-15 06:05:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|5
1728972340000|2024-10-15 06:05:40|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|9
1728972350000|2024-10-15 06:05:50|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|8
1728972360000|2024-10-15 06:06:00|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|4
1728972370000|2024-10-15 06:06:10|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1728972380000|2024-10-15 06:06:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|8
1728972390000|2024-10-15 06:06:30|48.58|48.28|48.54|48.24|48.58|48.28|48.54|48.24|7
1728972400000|2024-10-15 06:06:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1728972410000|2024-10-15 06:06:50|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|6
1728972420000|2024-10-15 06:07:00|48.53|48.23|48.55|48.25|48.56|48.26|48.53|48.23|7
1728972430000|2024-10-15 06:07:10|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|8
1728972440000|2024-10-15 06:07:20|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1728972450000|2024-10-15 06:07:30|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1728972460000|2024-10-15 06:07:40|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1728972470000|2024-10-15 06:07:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|6
1728972480000|2024-10-15 06:08:00|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1728972490000|2024-10-15 06:08:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1728972510000|2024-10-15 06:08:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1728972520000|2024-10-15 06:08:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1728972530000|2024-10-15 06:08:50|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1728972540000|2024-10-15 06:09:00|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|5
1728972550000|2024-10-15 06:09:10|48.51|48.21|48.5|48.2|48.52|48.22|48.5|48.2|12
1728972560000|2024-10-15 06:09:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|12
1728972570000|2024-10-15 06:09:30|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|13
1728972580000|2024-10-15 06:09:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|8
1728972590000|2024-10-15 06:09:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|12
1728972600000|2024-10-15 06:10:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728972610000|2024-10-15 06:10:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|7
1728972620000|2024-10-15 06:10:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|18
1728972630000|2024-10-15 06:10:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|4
1728972640000|2024-10-15 06:10:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|14
1728972650000|2024-10-15 06:10:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|7
1728972660000|2024-10-15 06:11:00|48.49|48.19|48.48|48.18|48.51|48.21|48.48|48.18|12
1728972670000|2024-10-15 06:11:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|11
1728972680000|2024-10-15 06:11:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728972690000|2024-10-15 06:11:30|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|8
1728972700000|2024-10-15 06:11:40|48.51|48.21|48.5|48.2|48.51|48.21|48.49|48.19|12
1728972710000|2024-10-15 06:11:50|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|7
1728972720000|2024-10-15 06:12:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|16
1728972730000|2024-10-15 06:12:10|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|7
1728972740000|2024-10-15 06:12:20|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|7
1728972750000|2024-10-15 06:12:30|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|10
1728972770000|2024-10-15 06:12:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728972810000|2024-10-15 06:13:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1728972830000|2024-10-15 06:13:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728972840000|2024-10-15 06:14:00|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1728972850000|2024-10-15 06:14:10|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|5
1728972860000|2024-10-15 06:14:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1728972870000|2024-10-15 06:14:30|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|11
1728972880000|2024-10-15 06:14:40|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|7
1728972890000|2024-10-15 06:14:50|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|6
1728972900000|2024-10-15 06:15:00|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|9
1728972910000|2024-10-15 06:15:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|5
1728972920000|2024-10-15 06:15:20|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1728972930000|2024-10-15 06:15:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1728972940000|2024-10-15 06:15:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1728972950000|2024-10-15 06:15:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1728972960000|2024-10-15 06:16:00|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|8
1728972970000|2024-10-15 06:16:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1728972980000|2024-10-15 06:16:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1728972990000|2024-10-15 06:16:30|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|5
1728973000000|2024-10-15 06:16:40|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1728973010000|2024-10-15 06:16:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|8
1728973020000|2024-10-15 06:17:00|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|11
1728973030000|2024-10-15 06:17:10|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|4
1728973040000|2024-10-15 06:17:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728973110000|2024-10-15 06:18:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728973120000|2024-10-15 06:18:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|5
1728973130000|2024-10-15 06:18:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|8
1728973140000|2024-10-15 06:19:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1728973150000|2024-10-15 06:19:10|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1728973160000|2024-10-15 06:19:20|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|9
1728973170000|2024-10-15 06:19:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|8
1728973180000|2024-10-15 06:19:40|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1728973190000|2024-10-15 06:19:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728973200000|2024-10-15 06:20:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728973210000|2024-10-15 06:20:10|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|8
1728973220000|2024-10-15 06:20:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1728973240000|2024-10-15 06:20:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1728973250000|2024-10-15 06:20:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1728973260000|2024-10-15 06:21:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1728973270000|2024-10-15 06:21:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1728973280000|2024-10-15 06:21:20|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|4
1728973290000|2024-10-15 06:21:30|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|7
1728973300000|2024-10-15 06:21:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1728973310000|2024-10-15 06:21:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|11
1728973320000|2024-10-15 06:22:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1728973330000|2024-10-15 06:22:10|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1728973340000|2024-10-15 06:22:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728973360000|2024-10-15 06:22:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1728973370000|2024-10-15 06:22:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728973380000|2024-10-15 06:23:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1728973390000|2024-10-15 06:23:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728973400000|2024-10-15 06:23:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1728973410000|2024-10-15 06:23:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1728973420000|2024-10-15 06:23:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1728973430000|2024-10-15 06:23:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728973450000|2024-10-15 06:24:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1728973480000|2024-10-15 06:24:40|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1728973570000|2024-10-15 06:26:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728973590000|2024-10-15 06:26:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728973620000|2024-10-15 06:27:00|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|3
1728973630000|2024-10-15 06:27:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1728973640000|2024-10-15 06:27:20|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1728973650000|2024-10-15 06:27:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1728973660000|2024-10-15 06:27:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728973670000|2024-10-15 06:27:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1728973680000|2024-10-15 06:28:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1728973700000|2024-10-15 06:28:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728973710000|2024-10-15 06:28:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728973750000|2024-10-15 06:29:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728973760000|2024-10-15 06:29:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1728973780000|2024-10-15 06:29:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1728973800000|2024-10-15 06:30:00|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|8
1728973810000|2024-10-15 06:30:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728973830000|2024-10-15 06:30:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728973860000|2024-10-15 06:31:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728973870000|2024-10-15 06:31:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1728973880000|2024-10-15 06:31:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1728973900000|2024-10-15 06:31:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728973910000|2024-10-15 06:31:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728973930000|2024-10-15 06:32:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1728973940000|2024-10-15 06:32:20|48.76|48.46|48.74|48.44|48.77|48.47|48.74|48.44|6
1728973950000|2024-10-15 06:32:30|48.73|48.43|48.77|48.47|48.77|48.47|48.73|48.43|9
1728974000000|2024-10-15 06:33:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1728974010000|2024-10-15 06:33:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728974020000|2024-10-15 06:33:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1728974030000|2024-10-15 06:33:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728974040000|2024-10-15 06:34:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728974070000|2024-10-15 06:34:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728974080000|2024-10-15 06:34:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1728974090000|2024-10-15 06:34:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1728974100000|2024-10-15 06:35:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|7
1728974120000|2024-10-15 06:35:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728974130000|2024-10-15 06:35:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728974140000|2024-10-15 06:35:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1728974160000|2024-10-15 06:36:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728974170000|2024-10-15 06:36:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1728974180000|2024-10-15 06:36:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1728974190000|2024-10-15 06:36:30|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1728974200000|2024-10-15 06:36:40|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|6
1728974210000|2024-10-15 06:36:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728974220000|2024-10-15 06:37:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|8
1728974230000|2024-10-15 06:37:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|13
1728974240000|2024-10-15 06:37:20|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|13
1728974250000|2024-10-15 06:37:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728974290000|2024-10-15 06:38:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728974310000|2024-10-15 06:38:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974320000|2024-10-15 06:38:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974330000|2024-10-15 06:38:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974350000|2024-10-15 06:39:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728974360000|2024-10-15 06:39:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1728974370000|2024-10-15 06:39:30|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|9
1728974380000|2024-10-15 06:39:40|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|9
1728974390000|2024-10-15 06:39:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|6
1728974400000|2024-10-15 06:40:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1728974410000|2024-10-15 06:40:10|48.74|48.44|48.77|48.47|48.77|48.47|48.73|48.43|7
1728974420000|2024-10-15 06:40:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728974430000|2024-10-15 06:40:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1728974440000|2024-10-15 06:40:40|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|4
1728974450000|2024-10-15 06:40:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728974460000|2024-10-15 06:41:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728974470000|2024-10-15 06:41:10|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|5
1728974490000|2024-10-15 06:41:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974610000|2024-10-15 06:43:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728974620000|2024-10-15 06:43:40|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1728974630000|2024-10-15 06:43:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728974640000|2024-10-15 06:44:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1728974660000|2024-10-15 06:44:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1728974670000|2024-10-15 06:44:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728974680000|2024-10-15 06:44:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974700000|2024-10-15 06:45:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1728974710000|2024-10-15 06:45:10|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|5
1728974720000|2024-10-15 06:45:20|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|5
1728974730000|2024-10-15 06:45:30|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1728974740000|2024-10-15 06:45:40|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|8
1728974750000|2024-10-15 06:45:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1728974760000|2024-10-15 06:46:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974770000|2024-10-15 06:46:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|9
1728974790000|2024-10-15 06:46:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1728974800000|2024-10-15 06:46:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728974820000|2024-10-15 06:47:00|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|6
1728974830000|2024-10-15 06:47:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728974840000|2024-10-15 06:47:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728974850000|2024-10-15 06:47:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728974860000|2024-10-15 06:47:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728974900000|2024-10-15 06:48:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1728974910000|2024-10-15 06:48:30|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1728974920000|2024-10-15 06:48:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|10
1728974930000|2024-10-15 06:48:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1728974940000|2024-10-15 06:49:00|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|2
1728974990000|2024-10-15 06:49:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728975030000|2024-10-15 06:50:30|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1728975040000|2024-10-15 06:50:40|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|10
1728975390000|2024-10-15 06:56:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728975430000|2024-10-15 06:57:10|48.78|48.48|48.83|48.53|48.83|48.53|48.77|48.47|6
1728975450000|2024-10-15 06:57:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|7
1728975460000|2024-10-15 06:57:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1728975470000|2024-10-15 06:57:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1728975480000|2024-10-15 06:58:00|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1728975510000|2024-10-15 06:58:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728975530000|2024-10-15 06:58:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1728975540000|2024-10-15 06:59:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728975550000|2024-10-15 06:59:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1728975560000|2024-10-15 06:59:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1728975570000|2024-10-15 06:59:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728975580000|2024-10-15 06:59:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728975600000|2024-10-15 07:00:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1728975640000|2024-10-15 07:00:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728975650000|2024-10-15 07:00:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1728975670000|2024-10-15 07:01:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728975680000|2024-10-15 07:01:20|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1728975690000|2024-10-15 07:01:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1728975700000|2024-10-15 07:01:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1728975740000|2024-10-15 07:02:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1728975750000|2024-10-15 07:02:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728975760000|2024-10-15 07:02:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728975770000|2024-10-15 07:02:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1728975780000|2024-10-15 07:03:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1728975790000|2024-10-15 07:03:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728975800000|2024-10-15 07:03:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728975810000|2024-10-15 07:03:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1728975830000|2024-10-15 07:03:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728975840000|2024-10-15 07:04:00|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1728975850000|2024-10-15 07:04:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|10
1728975860000|2024-10-15 07:04:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728975880000|2024-10-15 07:04:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|6
1728975890000|2024-10-15 07:04:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1728975900000|2024-10-15 07:05:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728975930000|2024-10-15 07:05:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728975940000|2024-10-15 07:05:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1728975950000|2024-10-15 07:05:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728975960000|2024-10-15 07:06:00|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|9
1728975970000|2024-10-15 07:06:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728975980000|2024-10-15 07:06:20|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|6
1728975990000|2024-10-15 07:06:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|8
1728976000000|2024-10-15 07:06:40|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|5
1728976010000|2024-10-15 07:06:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728976020000|2024-10-15 07:07:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|10
1728976030000|2024-10-15 07:07:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1728976040000|2024-10-15 07:07:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1728976050000|2024-10-15 07:07:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1728976060000|2024-10-15 07:07:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1728976080000|2024-10-15 07:08:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1728976090000|2024-10-15 07:08:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728976100000|2024-10-15 07:08:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1728976110000|2024-10-15 07:08:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1728976120000|2024-10-15 07:08:40|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1728976140000|2024-10-15 07:09:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728976150000|2024-10-15 07:09:10|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1728976170000|2024-10-15 07:09:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1728976180000|2024-10-15 07:09:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728976190000|2024-10-15 07:09:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728976430000|2024-10-15 07:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1728976440000|2024-10-15 07:14:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728976450000|2024-10-15 07:14:10|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|5
1728976460000|2024-10-15 07:14:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728976470000|2024-10-15 07:14:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728976480000|2024-10-15 07:14:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728976530000|2024-10-15 07:15:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728976540000|2024-10-15 07:15:40|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|4
1728976550000|2024-10-15 07:15:50|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|5
1728976560000|2024-10-15 07:16:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1728976570000|2024-10-15 07:16:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|9
1728976580000|2024-10-15 07:16:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|11
1728976590000|2024-10-15 07:16:30|48.91|48.61|48.9|48.6|48.92|48.62|48.89|48.59|8
1728976600000|2024-10-15 07:16:40|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|8
1728976610000|2024-10-15 07:16:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|7
1728976620000|2024-10-15 07:17:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1728976640000|2024-10-15 07:17:20|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1728976650000|2024-10-15 07:17:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1728976660000|2024-10-15 07:17:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1728976670000|2024-10-15 07:17:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728976680000|2024-10-15 07:18:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1728976690000|2024-10-15 07:18:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728976700000|2024-10-15 07:18:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728976710000|2024-10-15 07:18:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728976720000|2024-10-15 07:18:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728976730000|2024-10-15 07:18:50|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728976750000|2024-10-15 07:19:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1728976760000|2024-10-15 07:19:20|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1728976770000|2024-10-15 07:19:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1728976780000|2024-10-15 07:19:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728976790000|2024-10-15 07:19:50|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1728976800000|2024-10-15 07:20:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728976810000|2024-10-15 07:20:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1728976820000|2024-10-15 07:20:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1728976830000|2024-10-15 07:20:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1728976840000|2024-10-15 07:20:40|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1728976850000|2024-10-15 07:20:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728976860000|2024-10-15 07:21:00|48.87|48.57|48.89|48.59|48.89|48.59|48.86|48.56|5
1728976870000|2024-10-15 07:21:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1728976880000|2024-10-15 07:21:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728976900000|2024-10-15 07:21:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728976910000|2024-10-15 07:21:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1728976920000|2024-10-15 07:22:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1728976940000|2024-10-15 07:22:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1728976960000|2024-10-15 07:22:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1728976980000|2024-10-15 07:23:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728976990000|2024-10-15 07:23:10|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1728977000000|2024-10-15 07:23:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728977030000|2024-10-15 07:23:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728977040000|2024-10-15 07:24:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977050000|2024-10-15 07:24:10|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1728977060000|2024-10-15 07:24:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1728977070000|2024-10-15 07:24:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977090000|2024-10-15 07:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728977180000|2024-10-15 07:26:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728977190000|2024-10-15 07:26:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1728977200000|2024-10-15 07:26:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977210000|2024-10-15 07:26:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728977220000|2024-10-15 07:27:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977240000|2024-10-15 07:27:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728977250000|2024-10-15 07:27:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977260000|2024-10-15 07:27:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728977310000|2024-10-15 07:28:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977320000|2024-10-15 07:28:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1728977330000|2024-10-15 07:28:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728977340000|2024-10-15 07:29:00|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|6
1728977350000|2024-10-15 07:29:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728977360000|2024-10-15 07:29:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977370000|2024-10-15 07:29:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728977400000|2024-10-15 07:30:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1728977410000|2024-10-15 07:30:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|7
1728977420000|2024-10-15 07:30:20|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1728977440000|2024-10-15 07:30:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728977450000|2024-10-15 07:30:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728977460000|2024-10-15 07:31:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977480000|2024-10-15 07:31:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1728977500000|2024-10-15 07:31:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1728977510000|2024-10-15 07:31:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1728977520000|2024-10-15 07:32:00|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1728977530000|2024-10-15 07:32:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728977540000|2024-10-15 07:32:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728977560000|2024-10-15 07:32:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977570000|2024-10-15 07:32:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728977590000|2024-10-15 07:33:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977600000|2024-10-15 07:33:20|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1728977610000|2024-10-15 07:33:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728977640000|2024-10-15 07:34:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728977650000|2024-10-15 07:34:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728977660000|2024-10-15 07:34:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728977670000|2024-10-15 07:34:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728977680000|2024-10-15 07:34:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728977690000|2024-10-15 07:34:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728977710000|2024-10-15 07:35:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977720000|2024-10-15 07:35:20|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1728977730000|2024-10-15 07:35:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728977750000|2024-10-15 07:35:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1728977760000|2024-10-15 07:36:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1728977770000|2024-10-15 07:36:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728977790000|2024-10-15 07:36:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728977800000|2024-10-15 07:36:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1728977830000|2024-10-15 07:37:10|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1728977860000|2024-10-15 07:37:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977900000|2024-10-15 07:38:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728977930000|2024-10-15 07:38:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1728977950000|2024-10-15 07:39:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728977960000|2024-10-15 07:39:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728977970000|2024-10-15 07:39:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728978000000|2024-10-15 07:40:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728978010000|2024-10-15 07:40:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1728978020000|2024-10-15 07:40:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728978030000|2024-10-15 07:40:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|5
1728978040000|2024-10-15 07:40:40|48.86|48.56|48.86|48.56|48.87|48.57|48.85|48.55|5
1728978050000|2024-10-15 07:40:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728978060000|2024-10-15 07:41:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1728978070000|2024-10-15 07:41:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728978250000|2024-10-15 07:44:10|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|2
1728978260000|2024-10-15 07:44:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1728978270000|2024-10-15 07:44:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728978280000|2024-10-15 07:44:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728978300000|2024-10-15 07:45:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728978320000|2024-10-15 07:45:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728978330000|2024-10-15 07:45:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728978360000|2024-10-15 07:46:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728978380000|2024-10-15 07:46:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1728978440000|2024-10-15 07:47:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728978460000|2024-10-15 07:47:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728978470000|2024-10-15 07:47:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728978480000|2024-10-15 07:48:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1728978490000|2024-10-15 07:48:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728978530000|2024-10-15 07:48:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728978550000|2024-10-15 07:49:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728978770000|2024-10-15 07:52:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728978780000|2024-10-15 07:53:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728978810000|2024-10-15 07:53:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728978820000|2024-10-15 07:53:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728978830000|2024-10-15 07:53:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728978840000|2024-10-15 07:54:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728978850000|2024-10-15 07:54:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728978860000|2024-10-15 07:54:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728978870000|2024-10-15 07:54:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728978900000|2024-10-15 07:55:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1728978910000|2024-10-15 07:55:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728978920000|2024-10-15 07:55:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728978940000|2024-10-15 07:55:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728978960000|2024-10-15 07:56:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728978980000|2024-10-15 07:56:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728978990000|2024-10-15 07:56:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728979020000|2024-10-15 07:57:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1728979040000|2024-10-15 07:57:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728979050000|2024-10-15 07:57:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728979060000|2024-10-15 07:57:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728979080000|2024-10-15 07:58:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728979090000|2024-10-15 07:58:10|48.88|48.58|48.86|48.56|48.88|48.58|48.85|48.55|6
1728979100000|2024-10-15 07:58:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1728979110000|2024-10-15 07:58:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728979120000|2024-10-15 07:58:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728979130000|2024-10-15 07:58:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728979140000|2024-10-15 07:59:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1728979190000|2024-10-15 07:59:50|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728979200000|2024-10-15 08:00:00|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1728979220000|2024-10-15 08:00:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728979230000|2024-10-15 08:00:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728979240000|2024-10-15 08:00:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|5
1728979250000|2024-10-15 08:00:50|48.88|48.58|48.9|48.6|48.9|48.6|48.87|48.57|5
1728979260000|2024-10-15 08:01:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728979270000|2024-10-15 08:01:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728979280000|2024-10-15 08:01:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979290000|2024-10-15 08:01:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1728979300000|2024-10-15 08:01:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979320000|2024-10-15 08:02:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|6
1728979330000|2024-10-15 08:02:10|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1728979340000|2024-10-15 08:02:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1728979350000|2024-10-15 08:02:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728979360000|2024-10-15 08:02:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979370000|2024-10-15 08:02:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728979390000|2024-10-15 08:03:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979400000|2024-10-15 08:03:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728979430000|2024-10-15 08:03:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728979490000|2024-10-15 08:04:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728979500000|2024-10-15 08:05:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728979520000|2024-10-15 08:05:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1728979540000|2024-10-15 08:05:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728979580000|2024-10-15 08:06:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728979600000|2024-10-15 08:06:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728979620000|2024-10-15 08:07:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1728979630000|2024-10-15 08:07:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728979670000|2024-10-15 08:07:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979680000|2024-10-15 08:08:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1728979690000|2024-10-15 08:08:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728979700000|2024-10-15 08:08:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728979760000|2024-10-15 08:09:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728979770000|2024-10-15 08:09:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|9
1728979780000|2024-10-15 08:09:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979810000|2024-10-15 08:10:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728979840000|2024-10-15 08:10:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728979850000|2024-10-15 08:10:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728979920000|2024-10-15 08:12:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728979940000|2024-10-15 08:12:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728979950000|2024-10-15 08:12:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1728979960000|2024-10-15 08:12:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1728980000000|2024-10-15 08:13:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1728980010000|2024-10-15 08:13:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1728980020000|2024-10-15 08:13:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1728980060000|2024-10-15 08:14:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1728980080000|2024-10-15 08:14:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1728980100000|2024-10-15 08:15:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728980110000|2024-10-15 08:15:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1728980120000|2024-10-15 08:15:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1728980140000|2024-10-15 08:15:40|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1728980150000|2024-10-15 08:15:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1728980200000|2024-10-15 08:16:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728980530000|2024-10-15 08:22:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728980550000|2024-10-15 08:22:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1728980610000|2024-10-15 08:23:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728980640000|2024-10-15 08:24:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728980660000|2024-10-15 08:24:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1728980670000|2024-10-15 08:24:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728980680000|2024-10-15 08:24:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728980690000|2024-10-15 08:24:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728980700000|2024-10-15 08:25:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728980710000|2024-10-15 08:25:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1728980720000|2024-10-15 08:25:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1728980730000|2024-10-15 08:25:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728980750000|2024-10-15 08:25:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728980760000|2024-10-15 08:26:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1728980770000|2024-10-15 08:26:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728980780000|2024-10-15 08:26:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1728980820000|2024-10-15 08:27:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728980830000|2024-10-15 08:27:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1728980870000|2024-10-15 08:27:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728980890000|2024-10-15 08:28:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1728980940000|2024-10-15 08:29:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728980960000|2024-10-15 08:29:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1728980970000|2024-10-15 08:29:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728981000000|2024-10-15 08:30:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1728981010000|2024-10-15 08:30:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1728981020000|2024-10-15 08:30:20|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1728981030000|2024-10-15 08:30:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728981080000|2024-10-15 08:31:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728981090000|2024-10-15 08:31:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728981100000|2024-10-15 08:31:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728981120000|2024-10-15 08:32:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728981820000|2024-10-15 08:43:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1728981830000|2024-10-15 08:43:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728981840000|2024-10-15 08:44:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728981860000|2024-10-15 08:44:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728982190000|2024-10-15 08:49:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728982200000|2024-10-15 08:50:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982260000|2024-10-15 08:51:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728982270000|2024-10-15 08:51:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728982290000|2024-10-15 08:51:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728982300000|2024-10-15 08:51:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982330000|2024-10-15 08:52:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728982340000|2024-10-15 08:52:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728982400000|2024-10-15 08:53:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982420000|2024-10-15 08:53:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728982530000|2024-10-15 08:55:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982580000|2024-10-15 08:56:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728982610000|2024-10-15 08:56:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728982630000|2024-10-15 08:57:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728982650000|2024-10-15 08:57:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982670000|2024-10-15 08:57:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728982780000|2024-10-15 08:59:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982800000|2024-10-15 09:00:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728982840000|2024-10-15 09:00:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728982860000|2024-10-15 09:01:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1728982880000|2024-10-15 09:01:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728982920000|2024-10-15 09:02:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728982950000|2024-10-15 09:02:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1728982960000|2024-10-15 09:02:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1728982970000|2024-10-15 09:02:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728982980000|2024-10-15 09:03:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1728982990000|2024-10-15 09:03:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728983000000|2024-10-15 09:03:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728983010000|2024-10-15 09:03:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728983020000|2024-10-15 09:03:40|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1728983040000|2024-10-15 09:04:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1728983050000|2024-10-15 09:04:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728983060000|2024-10-15 09:04:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728983070000|2024-10-15 09:04:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728983080000|2024-10-15 09:04:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728983090000|2024-10-15 09:04:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728983110000|2024-10-15 09:05:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728983120000|2024-10-15 09:05:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1728983130000|2024-10-15 09:05:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1728983140000|2024-10-15 09:05:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728983160000|2024-10-15 09:06:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1728983170000|2024-10-15 09:06:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728983180000|2024-10-15 09:06:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728983190000|2024-10-15 09:06:30|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1728983210000|2024-10-15 09:06:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728983220000|2024-10-15 09:07:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728983230000|2024-10-15 09:07:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728983240000|2024-10-15 09:07:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1728983270000|2024-10-15 09:07:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1728983280000|2024-10-15 09:08:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728983300000|2024-10-15 09:08:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|5
1728983310000|2024-10-15 09:08:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728983340000|2024-10-15 09:09:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1728983360000|2024-10-15 09:09:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1728983370000|2024-10-15 09:09:30|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|8
1728983380000|2024-10-15 09:09:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1728983390000|2024-10-15 09:09:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1728983400000|2024-10-15 09:10:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728983420000|2024-10-15 09:10:20|48.65|48.35|48.7|48.4|48.7|48.4|48.65|48.35|6
1728983430000|2024-10-15 09:10:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1728983450000|2024-10-15 09:10:50|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1728983460000|2024-10-15 09:11:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1728983470000|2024-10-15 09:11:10|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1728983480000|2024-10-15 09:11:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728983510000|2024-10-15 09:11:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728983530000|2024-10-15 09:12:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983540000|2024-10-15 09:12:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728983550000|2024-10-15 09:12:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983560000|2024-10-15 09:12:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728983570000|2024-10-15 09:12:50|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1728983590000|2024-10-15 09:13:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983600000|2024-10-15 09:13:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728983630000|2024-10-15 09:13:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728983650000|2024-10-15 09:14:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983660000|2024-10-15 09:14:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728983670000|2024-10-15 09:14:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983680000|2024-10-15 09:14:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1728983690000|2024-10-15 09:14:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983700000|2024-10-15 09:15:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728983710000|2024-10-15 09:15:10|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1728983730000|2024-10-15 09:15:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1728983740000|2024-10-15 09:15:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728983760000|2024-10-15 09:16:00|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|3
1728983770000|2024-10-15 09:16:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1728983780000|2024-10-15 09:16:20|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|4
1728983790000|2024-10-15 09:16:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1728983800000|2024-10-15 09:16:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1728983810000|2024-10-15 09:16:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1728983820000|2024-10-15 09:17:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728983830000|2024-10-15 09:17:10|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|4
1728983840000|2024-10-15 09:17:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728983850000|2024-10-15 09:17:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728983870000|2024-10-15 09:17:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728983880000|2024-10-15 09:18:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|8
1728983890000|2024-10-15 09:18:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728983900000|2024-10-15 09:18:20|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|7
1728983910000|2024-10-15 09:18:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1728983920000|2024-10-15 09:18:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1728983930000|2024-10-15 09:18:50|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|4
1728983940000|2024-10-15 09:19:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1728984490000|2024-10-15 09:28:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728984500000|2024-10-15 09:28:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728984510000|2024-10-15 09:28:30|48.76|48.46|48.82|48.52|48.82|48.52|48.76|48.46|8
1728984520000|2024-10-15 09:28:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728984540000|2024-10-15 09:29:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728984550000|2024-10-15 09:29:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1728984570000|2024-10-15 09:29:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728984580000|2024-10-15 09:29:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728984590000|2024-10-15 09:29:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728984600000|2024-10-15 09:30:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1728984610000|2024-10-15 09:30:10|48.82|48.52|48.77|48.47|48.83|48.53|48.77|48.47|6
1728984620000|2024-10-15 09:30:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728984640000|2024-10-15 09:30:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1728984650000|2024-10-15 09:30:50|48.77|48.47|48.79|48.49|48.8|48.5|48.77|48.47|7
1728984660000|2024-10-15 09:31:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728984670000|2024-10-15 09:31:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728984680000|2024-10-15 09:31:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728984690000|2024-10-15 09:31:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1728984710000|2024-10-15 09:31:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728984720000|2024-10-15 09:32:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1728984730000|2024-10-15 09:32:10|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|5
1728984740000|2024-10-15 09:32:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|6
1728984750000|2024-10-15 09:32:30|48.89|48.59|48.91|48.61|48.92|48.62|48.89|48.59|5
1728984760000|2024-10-15 09:32:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728984780000|2024-10-15 09:33:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728984790000|2024-10-15 09:33:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1728984800000|2024-10-15 09:33:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|7
1728984810000|2024-10-15 09:33:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728984850000|2024-10-15 09:34:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728984880000|2024-10-15 09:34:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|6
1728984890000|2024-10-15 09:34:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1728984900000|2024-10-15 09:35:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728985270000|2024-10-15 09:41:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728985290000|2024-10-15 09:41:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|4
1728985320000|2024-10-15 09:42:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728985340000|2024-10-15 09:42:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1728985350000|2024-10-15 09:42:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1728985380000|2024-10-15 09:43:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728985420000|2024-10-15 09:43:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728985450000|2024-10-15 09:44:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728985500000|2024-10-15 09:45:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728985510000|2024-10-15 09:45:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1728985530000|2024-10-15 09:45:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728985540000|2024-10-15 09:45:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1728985550000|2024-10-15 09:45:50|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|8
1728985570000|2024-10-15 09:46:10|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1728985580000|2024-10-15 09:46:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728985590000|2024-10-15 09:46:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1728985630000|2024-10-15 09:47:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728985640000|2024-10-15 09:47:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728985680000|2024-10-15 09:48:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728985690000|2024-10-15 09:48:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728985700000|2024-10-15 09:48:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728985720000|2024-10-15 09:48:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728985730000|2024-10-15 09:48:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728985750000|2024-10-15 09:49:10|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|3
1728985790000|2024-10-15 09:49:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728985810000|2024-10-15 09:50:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728985820000|2024-10-15 09:50:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1728985830000|2024-10-15 09:50:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728985840000|2024-10-15 09:50:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728985850000|2024-10-15 09:50:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728985860000|2024-10-15 09:51:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728985870000|2024-10-15 09:51:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728985880000|2024-10-15 09:51:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1728985900000|2024-10-15 09:51:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728985920000|2024-10-15 09:52:00|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1728985930000|2024-10-15 09:52:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1728985940000|2024-10-15 09:52:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1728985950000|2024-10-15 09:52:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728985980000|2024-10-15 09:53:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1728985990000|2024-10-15 09:53:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728986000000|2024-10-15 09:53:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1728986400000|2024-10-15 10:00:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1728986410000|2024-10-15 10:00:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728986420000|2024-10-15 10:00:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728986430000|2024-10-15 10:00:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728986440000|2024-10-15 10:00:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1728986450000|2024-10-15 10:00:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728986470000|2024-10-15 10:01:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728986480000|2024-10-15 10:01:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728986500000|2024-10-15 10:01:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728986510000|2024-10-15 10:01:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728986520000|2024-10-15 10:02:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728986530000|2024-10-15 10:02:10|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|7
1728986540000|2024-10-15 10:02:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1728986550000|2024-10-15 10:02:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728986560000|2024-10-15 10:02:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728986580000|2024-10-15 10:03:00|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|6
1728986590000|2024-10-15 10:03:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1728986600000|2024-10-15 10:03:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728986640000|2024-10-15 10:04:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728986670000|2024-10-15 10:04:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728986680000|2024-10-15 10:04:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728986700000|2024-10-15 10:05:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728986720000|2024-10-15 10:05:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728986730000|2024-10-15 10:05:30|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|6
1728986740000|2024-10-15 10:05:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1728986750000|2024-10-15 10:05:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1728986760000|2024-10-15 10:06:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728986770000|2024-10-15 10:06:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728986780000|2024-10-15 10:06:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728986820000|2024-10-15 10:07:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1728986840000|2024-10-15 10:07:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728986850000|2024-10-15 10:07:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728986860000|2024-10-15 10:07:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728986870000|2024-10-15 10:07:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728986880000|2024-10-15 10:08:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728986890000|2024-10-15 10:08:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728986900000|2024-10-15 10:08:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728986910000|2024-10-15 10:08:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728986920000|2024-10-15 10:08:40|48.75|48.45|48.72|48.42|48.75|48.45|48.72|48.42|4
1728986940000|2024-10-15 10:09:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728986960000|2024-10-15 10:09:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728986990000|2024-10-15 10:09:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728987000000|2024-10-15 10:10:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728987020000|2024-10-15 10:10:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1728987030000|2024-10-15 10:10:30|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|7
1728987050000|2024-10-15 10:10:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1728987060000|2024-10-15 10:11:00|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1728987070000|2024-10-15 10:11:10|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1728987080000|2024-10-15 10:11:20|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|12
1728987090000|2024-10-15 10:11:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1728987100000|2024-10-15 10:11:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1728987130000|2024-10-15 10:12:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728987140000|2024-10-15 10:12:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728987210000|2024-10-15 10:13:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728987240000|2024-10-15 10:14:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728987250000|2024-10-15 10:14:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728987260000|2024-10-15 10:14:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728987270000|2024-10-15 10:14:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1728987300000|2024-10-15 10:15:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728987310000|2024-10-15 10:15:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728987330000|2024-10-15 10:15:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728987370000|2024-10-15 10:16:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728987380000|2024-10-15 10:16:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728987390000|2024-10-15 10:16:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1728987410000|2024-10-15 10:16:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728987420000|2024-10-15 10:17:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728987430000|2024-10-15 10:17:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1728987440000|2024-10-15 10:17:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1728987450000|2024-10-15 10:17:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1728987470000|2024-10-15 10:17:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728987480000|2024-10-15 10:18:00|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1728987490000|2024-10-15 10:18:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728987500000|2024-10-15 10:18:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1728987510000|2024-10-15 10:18:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1728987520000|2024-10-15 10:18:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1728987530000|2024-10-15 10:18:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728987560000|2024-10-15 10:19:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728987570000|2024-10-15 10:19:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1728987580000|2024-10-15 10:19:40|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|2
1728987600000|2024-10-15 10:20:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1728987870000|2024-10-15 10:24:30|48.94|48.64|49|48.7|49|48.7|48.94|48.64|2
1728987920000|2024-10-15 10:25:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728987930000|2024-10-15 10:25:30|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1728987980000|2024-10-15 10:26:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728988000000|2024-10-15 10:26:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1728988020000|2024-10-15 10:27:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728988040000|2024-10-15 10:27:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728988050000|2024-10-15 10:27:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988060000|2024-10-15 10:27:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1728988070000|2024-10-15 10:27:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|8
1728988080000|2024-10-15 10:28:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1728988090000|2024-10-15 10:28:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988110000|2024-10-15 10:28:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1728988140000|2024-10-15 10:29:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728988170000|2024-10-15 10:29:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|7
1728988220000|2024-10-15 10:30:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988240000|2024-10-15 10:30:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728988270000|2024-10-15 10:31:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988280000|2024-10-15 10:31:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1728988290000|2024-10-15 10:31:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728988340000|2024-10-15 10:32:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988370000|2024-10-15 10:32:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1728988380000|2024-10-15 10:33:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728988390000|2024-10-15 10:33:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988410000|2024-10-15 10:33:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728988430000|2024-10-15 10:33:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1728988460000|2024-10-15 10:34:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728988510000|2024-10-15 10:35:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728988520000|2024-10-15 10:35:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728988540000|2024-10-15 10:35:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728988550000|2024-10-15 10:35:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728988560000|2024-10-15 10:36:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728988570000|2024-10-15 10:36:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728988660000|2024-10-15 10:37:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728988720000|2024-10-15 10:38:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728988750000|2024-10-15 10:39:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728988860000|2024-10-15 10:41:00|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|2
1728988870000|2024-10-15 10:41:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1728988890000|2024-10-15 10:41:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728988920000|2024-10-15 10:42:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728988940000|2024-10-15 10:42:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728988970000|2024-10-15 10:42:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728989010000|2024-10-15 10:43:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728989050000|2024-10-15 10:44:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728989510000|2024-10-15 10:51:50|48.97|48.67|49.03|48.73|49.03|48.73|48.97|48.67|3
1728989520000|2024-10-15 10:52:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1728989540000|2024-10-15 10:52:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728989550000|2024-10-15 10:52:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728989560000|2024-10-15 10:52:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1728989670000|2024-10-15 10:54:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728989950000|2024-10-15 10:59:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1728990000000|2024-10-15 11:00:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728990030000|2024-10-15 11:00:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728990040000|2024-10-15 11:00:40|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1728990080000|2024-10-15 11:01:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728990090000|2024-10-15 11:01:30|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1728990100000|2024-10-15 11:01:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728990110000|2024-10-15 11:01:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728990120000|2024-10-15 11:02:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1728990130000|2024-10-15 11:02:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728990150000|2024-10-15 11:02:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728990180000|2024-10-15 11:03:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1728990200000|2024-10-15 11:03:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728990210000|2024-10-15 11:03:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728990230000|2024-10-15 11:03:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728990240000|2024-10-15 11:04:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1728990310000|2024-10-15 11:05:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728990360000|2024-10-15 11:06:00|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1728990390000|2024-10-15 11:06:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728990420000|2024-10-15 11:07:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728990430000|2024-10-15 11:07:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728990450000|2024-10-15 11:07:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728990460000|2024-10-15 11:07:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728990470000|2024-10-15 11:07:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728990490000|2024-10-15 11:08:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728990500000|2024-10-15 11:08:20|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|3
1728990510000|2024-10-15 11:08:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728990520000|2024-10-15 11:08:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728990540000|2024-10-15 11:09:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1728990550000|2024-10-15 11:09:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1728990570000|2024-10-15 11:09:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728990580000|2024-10-15 11:09:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728990590000|2024-10-15 11:09:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1728990600000|2024-10-15 11:10:00|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1728990610000|2024-10-15 11:10:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1728990620000|2024-10-15 11:10:20|48.66|48.36|48.67|48.37|48.68|48.38|48.66|48.36|4
1728990630000|2024-10-15 11:10:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728990640000|2024-10-15 11:10:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1728990660000|2024-10-15 11:11:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1728990690000|2024-10-15 11:11:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1728990700000|2024-10-15 11:11:40|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|2
1728990710000|2024-10-15 11:11:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728990720000|2024-10-15 11:12:00|48.6|48.3|48.58|48.28|48.61|48.31|48.58|48.28|4
1728990730000|2024-10-15 11:12:10|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1728990750000|2024-10-15 11:12:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728990760000|2024-10-15 11:12:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1728990770000|2024-10-15 11:12:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728990780000|2024-10-15 11:13:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1728990790000|2024-10-15 11:13:10|48.52|48.22|48.48|48.18|48.52|48.22|48.48|48.18|4
1728990800000|2024-10-15 11:13:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1728990810000|2024-10-15 11:13:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1728990820000|2024-10-15 11:13:40|48.49|48.19|48.55|48.25|48.55|48.25|48.49|48.19|6
1728990830000|2024-10-15 11:13:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1728990840000|2024-10-15 11:14:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728990850000|2024-10-15 11:14:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1728990860000|2024-10-15 11:14:20|48.56|48.26|48.54|48.24|48.57|48.27|48.54|48.24|5
1728990870000|2024-10-15 11:14:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728990880000|2024-10-15 11:14:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1728990900000|2024-10-15 11:15:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1728990910000|2024-10-15 11:15:10|48.56|48.26|48.55|48.25|48.56|48.26|48.53|48.23|6
1728990920000|2024-10-15 11:15:20|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|6
1728990930000|2024-10-15 11:15:30|48.52|48.22|48.58|48.28|48.58|48.28|48.52|48.22|8
1728990940000|2024-10-15 11:15:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1728990950000|2024-10-15 11:15:50|48.55|48.25|48.54|48.24|48.56|48.26|48.54|48.24|4
1728990960000|2024-10-15 11:16:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1728990970000|2024-10-15 11:16:10|48.53|48.23|48.54|48.24|48.54|48.24|48.51|48.21|7
1728990980000|2024-10-15 11:16:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1728990990000|2024-10-15 11:16:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1728991000000|2024-10-15 11:16:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1728991010000|2024-10-15 11:16:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728991020000|2024-10-15 11:17:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1728991030000|2024-10-15 11:17:10|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|6
1728991040000|2024-10-15 11:17:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1728991050000|2024-10-15 11:17:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728991060000|2024-10-15 11:17:40|48.53|48.23|48.52|48.22|48.53|48.23|48.51|48.21|4
1728991070000|2024-10-15 11:17:50|48.51|48.21|48.5|48.2|48.52|48.22|48.5|48.2|6
1728991080000|2024-10-15 11:18:00|48.49|48.19|48.44|48.14|48.49|48.19|48.44|48.14|5
1728991090000|2024-10-15 11:18:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1728991100000|2024-10-15 11:18:20|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|6
1728991110000|2024-10-15 11:18:30|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|9
1728991120000|2024-10-15 11:18:40|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|8
1728991130000|2024-10-15 11:18:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728991140000|2024-10-15 11:19:00|48.36|48.06|48.4|48.1|48.41|48.11|48.36|48.06|6
1728991150000|2024-10-15 11:19:10|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|4
1728991160000|2024-10-15 11:19:20|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|5
1728991170000|2024-10-15 11:19:30|48.38|48.08|48.4|48.1|48.41|48.11|48.38|48.08|5
1728991180000|2024-10-15 11:19:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1728991190000|2024-10-15 11:19:50|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1728991200000|2024-10-15 11:20:00|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1728991210000|2024-10-15 11:20:10|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|2
1728991220000|2024-10-15 11:20:20|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1728991230000|2024-10-15 11:20:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|6
1728991240000|2024-10-15 11:20:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1728991250000|2024-10-15 11:20:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1728991260000|2024-10-15 11:21:00|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|5
1728991270000|2024-10-15 11:21:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1728991280000|2024-10-15 11:21:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1728991290000|2024-10-15 11:21:30|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|8
1728991300000|2024-10-15 11:21:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728991310000|2024-10-15 11:21:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1728991320000|2024-10-15 11:22:00|48.52|48.22|48.52|48.22|48.52|48.22|48.5|48.2|3
1728991330000|2024-10-15 11:22:10|48.51|48.21|48.47|48.17|48.51|48.21|48.47|48.17|3
1728991340000|2024-10-15 11:22:20|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|3
1728991350000|2024-10-15 11:22:30|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|3
1728991360000|2024-10-15 11:22:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728991370000|2024-10-15 11:22:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728991380000|2024-10-15 11:23:00|48.45|48.15|48.49|48.19|48.5|48.2|48.45|48.15|6
1728991390000|2024-10-15 11:23:10|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|8
1728991400000|2024-10-15 11:23:20|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|7
1728991410000|2024-10-15 11:23:30|48.51|48.21|48.48|48.18|48.51|48.21|48.47|48.17|7
1728991420000|2024-10-15 11:23:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728991430000|2024-10-15 11:23:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1728991440000|2024-10-15 11:24:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1728991450000|2024-10-15 11:24:10|48.49|48.19|48.47|48.17|48.49|48.19|48.45|48.15|7
1728991460000|2024-10-15 11:24:20|48.46|48.16|48.43|48.13|48.47|48.17|48.43|48.13|6
1728991470000|2024-10-15 11:24:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728991480000|2024-10-15 11:24:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728991490000|2024-10-15 11:24:50|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|5
1728991500000|2024-10-15 11:25:00|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1728991510000|2024-10-15 11:25:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1728991520000|2024-10-15 11:25:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728991530000|2024-10-15 11:25:30|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|2
1728991540000|2024-10-15 11:25:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728991550000|2024-10-15 11:25:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728991560000|2024-10-15 11:26:00|48.35|48.05|48.34|48.04|48.36|48.06|48.34|48.04|4
1728991570000|2024-10-15 11:26:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728991580000|2024-10-15 11:26:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1728991590000|2024-10-15 11:26:30|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|5
1728991620000|2024-10-15 11:27:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728991630000|2024-10-15 11:27:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728991640000|2024-10-15 11:27:20|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1728991650000|2024-10-15 11:27:30|48.27|47.97|48.3|48|48.3|48|48.27|47.97|6
1728991660000|2024-10-15 11:27:40|48.31|48.01|48.34|48.04|48.34|48.04|48.3|48|3
1728991670000|2024-10-15 11:27:50|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1728991680000|2024-10-15 11:28:00|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|4
1728991690000|2024-10-15 11:28:10|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|3
1728991700000|2024-10-15 11:28:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1728991740000|2024-10-15 11:29:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728991750000|2024-10-15 11:29:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1728991770000|2024-10-15 11:29:30|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1728991800000|2024-10-15 11:30:00|48.51|48.21|48.44|48.14|48.51|48.21|48.44|48.14|5
1728991810000|2024-10-15 11:30:10|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1728991820000|2024-10-15 11:30:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|5
1728991830000|2024-10-15 11:30:30|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|2
1728991840000|2024-10-15 11:30:40|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|4
1728991850000|2024-10-15 11:30:50|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1728991860000|2024-10-15 11:31:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1728991870000|2024-10-15 11:31:10|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|6
1728991880000|2024-10-15 11:31:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728991890000|2024-10-15 11:31:30|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|3
1728991900000|2024-10-15 11:31:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1728991920000|2024-10-15 11:32:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|6
1728991930000|2024-10-15 11:32:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1728991940000|2024-10-15 11:32:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728991950000|2024-10-15 11:32:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1728991960000|2024-10-15 11:32:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1728991970000|2024-10-15 11:32:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1728991980000|2024-10-15 11:33:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1728991990000|2024-10-15 11:33:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728992000000|2024-10-15 11:33:20|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1728992010000|2024-10-15 11:33:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1728992020000|2024-10-15 11:33:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1728992030000|2024-10-15 11:33:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1728992040000|2024-10-15 11:34:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1728992050000|2024-10-15 11:34:10|48.63|48.33|48.58|48.28|48.63|48.33|48.58|48.28|4
1728992060000|2024-10-15 11:34:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728992070000|2024-10-15 11:34:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728992080000|2024-10-15 11:34:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728992090000|2024-10-15 11:34:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1728992100000|2024-10-15 11:35:00|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|4
1728992120000|2024-10-15 11:35:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728992160000|2024-10-15 11:36:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728992170000|2024-10-15 11:36:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1728992180000|2024-10-15 11:36:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1728992190000|2024-10-15 11:36:30|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|4
1728992200000|2024-10-15 11:36:40|48.5|48.2|48.46|48.16|48.5|48.2|48.46|48.16|4
1728992210000|2024-10-15 11:36:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1728992220000|2024-10-15 11:37:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1728992230000|2024-10-15 11:37:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1728992240000|2024-10-15 11:37:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728992250000|2024-10-15 11:37:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728992260000|2024-10-15 11:37:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1728992270000|2024-10-15 11:37:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728992280000|2024-10-15 11:38:00|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|4
1728992290000|2024-10-15 11:38:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728992300000|2024-10-15 11:38:20|48.41|48.11|48.37|48.07|48.42|48.12|48.37|48.07|3
1728992310000|2024-10-15 11:38:30|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728992320000|2024-10-15 11:38:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728992330000|2024-10-15 11:38:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728992340000|2024-10-15 11:39:00|48.33|48.03|48.34|48.04|48.35|48.05|48.33|48.03|6
1728992350000|2024-10-15 11:39:10|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|3
1728992360000|2024-10-15 11:39:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1728992370000|2024-10-15 11:39:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728992380000|2024-10-15 11:39:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1728992400000|2024-10-15 11:40:00|48.29|47.99|48.32|48.02|48.33|48.03|48.29|47.99|5
1728992410000|2024-10-15 11:40:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1728992430000|2024-10-15 11:40:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728992440000|2024-10-15 11:40:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1728992450000|2024-10-15 11:40:50|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1728992460000|2024-10-15 11:41:00|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|2
1728992470000|2024-10-15 11:41:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1728992480000|2024-10-15 11:41:20|48.42|48.12|48.4|48.1|48.43|48.13|48.4|48.1|5
1728992490000|2024-10-15 11:41:30|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|4
1728992500000|2024-10-15 11:41:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728992510000|2024-10-15 11:41:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728992520000|2024-10-15 11:42:00|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|2
1728992540000|2024-10-15 11:42:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728992550000|2024-10-15 11:42:30|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1728992560000|2024-10-15 11:42:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1728992570000|2024-10-15 11:42:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1728992580000|2024-10-15 11:43:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1728992590000|2024-10-15 11:43:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1728992620000|2024-10-15 11:43:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1728992630000|2024-10-15 11:43:50|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1728992640000|2024-10-15 11:44:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1728992670000|2024-10-15 11:44:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1728992680000|2024-10-15 11:44:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1728992690000|2024-10-15 11:44:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1728992710000|2024-10-15 11:45:10|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1728992720000|2024-10-15 11:45:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1728992730000|2024-10-15 11:45:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728992740000|2024-10-15 11:45:40|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1728992750000|2024-10-15 11:45:50|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|3
1728992760000|2024-10-15 11:46:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1728992770000|2024-10-15 11:46:10|48.17|47.87|48.2|47.9|48.21|47.91|48.17|47.87|4
1728992780000|2024-10-15 11:46:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1728992790000|2024-10-15 11:46:30|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1728992800000|2024-10-15 11:46:40|48.22|47.92|48.21|47.91|48.24|47.94|48.21|47.91|4
1728992810000|2024-10-15 11:46:50|48.22|47.92|48.26|47.96|48.26|47.96|48.22|47.92|3
1728992820000|2024-10-15 11:47:00|48.27|47.97|48.29|47.99|48.33|48.03|48.27|47.97|7
1728992830000|2024-10-15 11:47:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1728992840000|2024-10-15 11:47:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728992860000|2024-10-15 11:47:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1728992880000|2024-10-15 11:48:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728992890000|2024-10-15 11:48:10|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1728992900000|2024-10-15 11:48:20|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1728992920000|2024-10-15 11:48:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728993070000|2024-10-15 11:51:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1728993080000|2024-10-15 11:51:20|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1728993090000|2024-10-15 11:51:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1728993100000|2024-10-15 11:51:40|48.17|47.87|48.18|47.88|48.18|47.88|48.16|47.86|3
1728993110000|2024-10-15 11:51:50|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|3
1728993120000|2024-10-15 11:52:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1728993130000|2024-10-15 11:52:10|48.07|47.77|48.13|47.83|48.13|47.83|48.07|47.77|7
1728993140000|2024-10-15 11:52:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728993150000|2024-10-15 11:52:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1728993160000|2024-10-15 11:52:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1728993180000|2024-10-15 11:53:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1728993190000|2024-10-15 11:53:10|48.07|47.77|48.05|47.75|48.08|47.78|48.04|47.74|6
1728993200000|2024-10-15 11:53:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1728993210000|2024-10-15 11:53:30|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1728993220000|2024-10-15 11:53:40|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|4
1728993230000|2024-10-15 11:53:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1728993240000|2024-10-15 11:54:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1728993250000|2024-10-15 11:54:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1728993260000|2024-10-15 11:54:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1728993270000|2024-10-15 11:54:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1728993280000|2024-10-15 11:54:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1728993290000|2024-10-15 11:54:50|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1728993300000|2024-10-15 11:55:00|47.99|47.69|48.04|47.74|48.04|47.74|47.99|47.69|5
1728993310000|2024-10-15 11:55:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1728993320000|2024-10-15 11:55:20|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1728993330000|2024-10-15 11:55:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1728993340000|2024-10-15 11:55:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1728993350000|2024-10-15 11:55:50|48|47.7|47.96|47.66|48|47.7|47.96|47.66|2
1728993360000|2024-10-15 11:56:00|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1728993370000|2024-10-15 11:56:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1728993380000|2024-10-15 11:56:20|47.94|47.64|47.99|47.69|48|47.7|47.94|47.64|6
1728993390000|2024-10-15 11:56:30|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1728993400000|2024-10-15 11:56:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1728993420000|2024-10-15 11:57:00|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1728993430000|2024-10-15 11:57:10|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1728993440000|2024-10-15 11:57:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1728993450000|2024-10-15 11:57:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1728993460000|2024-10-15 11:57:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1728993480000|2024-10-15 11:58:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1728993500000|2024-10-15 11:58:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1728993510000|2024-10-15 11:58:30|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1728993540000|2024-10-15 11:59:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1728993550000|2024-10-15 11:59:10|48.01|47.71|48|47.7|48.02|47.72|47.98|47.68|7
1728993560000|2024-10-15 11:59:20|48.01|47.71|48.05|47.75|48.06|47.76|48.01|47.71|5
1728993570000|2024-10-15 11:59:30|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|4
1728993580000|2024-10-15 11:59:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1728993600000|2024-10-15 12:00:00|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1728993610000|2024-10-15 12:00:10|48.16|47.86|48.18|47.88|48.19|47.89|48.16|47.86|5
1728993620000|2024-10-15 12:00:20|48.17|47.87|48.13|47.83|48.17|47.87|48.12|47.82|5
1728993630000|2024-10-15 12:00:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1728993640000|2024-10-15 12:00:40|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1728993650000|2024-10-15 12:00:50|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1728993660000|2024-10-15 12:01:00|48.18|47.88|48.24|47.94|48.24|47.94|48.18|47.88|5
1728993670000|2024-10-15 12:01:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1728993680000|2024-10-15 12:01:20|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|6
1728993690000|2024-10-15 12:01:30|48.21|47.91|48.23|47.93|48.24|47.94|48.21|47.91|4
1728993700000|2024-10-15 12:01:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1728993710000|2024-10-15 12:01:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1728993720000|2024-10-15 12:02:00|48.27|47.97|48.3|48|48.3|48|48.27|47.97|4
1728993730000|2024-10-15 12:02:10|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|3
1728993740000|2024-10-15 12:02:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728993750000|2024-10-15 12:02:30|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1728993760000|2024-10-15 12:02:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1728993780000|2024-10-15 12:03:00|48.37|48.07|48.41|48.11|48.41|48.11|48.37|48.07|5
1728993790000|2024-10-15 12:03:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1728993800000|2024-10-15 12:03:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1728993810000|2024-10-15 12:03:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1728993840000|2024-10-15 12:04:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1728993850000|2024-10-15 12:04:10|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|2
1728993860000|2024-10-15 12:04:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1728993870000|2024-10-15 12:04:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1728993880000|2024-10-15 12:04:40|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|2
1728993890000|2024-10-15 12:04:50|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|5
1728993900000|2024-10-15 12:05:00|48.42|48.12|48.44|48.14|48.45|48.15|48.42|48.12|4
1728993910000|2024-10-15 12:05:10|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1728993920000|2024-10-15 12:05:20|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1728993930000|2024-10-15 12:05:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1728993940000|2024-10-15 12:05:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1728993950000|2024-10-15 12:05:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1728993960000|2024-10-15 12:06:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1728993970000|2024-10-15 12:06:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|5
1728993980000|2024-10-15 12:06:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1728993990000|2024-10-15 12:06:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728994000000|2024-10-15 12:06:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728994010000|2024-10-15 12:06:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|3
1728994020000|2024-10-15 12:07:00|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|2
1728994030000|2024-10-15 12:07:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728994040000|2024-10-15 12:07:20|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|3
1728994050000|2024-10-15 12:07:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1728994060000|2024-10-15 12:07:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1728994080000|2024-10-15 12:08:00|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|3
1728994090000|2024-10-15 12:08:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1728994110000|2024-10-15 12:08:30|48.57|48.27|48.55|48.25|48.58|48.28|48.55|48.25|3
1728994120000|2024-10-15 12:08:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|2
1728994130000|2024-10-15 12:08:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728994140000|2024-10-15 12:09:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1728994150000|2024-10-15 12:09:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1728994160000|2024-10-15 12:09:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1728994170000|2024-10-15 12:09:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728994180000|2024-10-15 12:09:40|48.55|48.25|48.58|48.28|48.58|48.28|48.54|48.24|4
1728994190000|2024-10-15 12:09:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728994200000|2024-10-15 12:10:00|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|4
1728994210000|2024-10-15 12:10:10|48.61|48.31|48.56|48.26|48.61|48.31|48.56|48.26|5
1728994220000|2024-10-15 12:10:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1728994230000|2024-10-15 12:10:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1728994240000|2024-10-15 12:10:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728994250000|2024-10-15 12:10:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1728994260000|2024-10-15 12:11:00|48.54|48.24|48.47|48.17|48.54|48.24|48.46|48.16|7
1728994270000|2024-10-15 12:11:10|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1728994280000|2024-10-15 12:11:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1728994290000|2024-10-15 12:11:30|48.41|48.11|48.34|48.04|48.41|48.11|48.34|48.04|6
1728994300000|2024-10-15 12:11:40|48.33|48.03|48.3|48|48.33|48.03|48.3|48|4
1728994310000|2024-10-15 12:11:50|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1728994320000|2024-10-15 12:12:00|48.35|48.05|48.35|48.05|48.38|48.08|48.35|48.05|4
1728994330000|2024-10-15 12:12:10|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|5
1728994340000|2024-10-15 12:12:20|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|3
1728994350000|2024-10-15 12:12:30|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|9
1728994360000|2024-10-15 12:12:40|48.26|47.96|48.31|48.01|48.31|48.01|48.26|47.96|4
1728994370000|2024-10-15 12:12:50|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1728994380000|2024-10-15 12:13:00|48.3|48|48.29|47.99|48.3|48|48.26|47.96|5
1728994390000|2024-10-15 12:13:10|48.3|48|48.31|48.01|48.32|48.02|48.3|48|4
1728994400000|2024-10-15 12:13:20|48.3|48|48.26|47.96|48.3|48|48.26|47.96|6
1728994410000|2024-10-15 12:13:30|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1728994420000|2024-10-15 12:13:40|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1728994430000|2024-10-15 12:13:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1728994440000|2024-10-15 12:14:00|48.27|47.97|48.32|48.02|48.32|48.02|48.27|47.97|4
1728994450000|2024-10-15 12:14:10|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1728994460000|2024-10-15 12:14:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1728994470000|2024-10-15 12:14:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1728994480000|2024-10-15 12:14:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1728994490000|2024-10-15 12:14:50|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|2
1728994630000|2024-10-15 12:17:10|48.39|48.09|48.55|48.25|48.57|48.27|48.39|48.09|6
1728994640000|2024-10-15 12:17:20|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1728994650000|2024-10-15 12:17:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728994660000|2024-10-15 12:17:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1728994670000|2024-10-15 12:17:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1728994680000|2024-10-15 12:18:00|48.55|48.25|48.55|48.25|48.56|48.26|48.54|48.24|7
1728994690000|2024-10-15 12:18:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1728994710000|2024-10-15 12:18:30|48.58|48.28|48.62|48.32|48.62|48.32|48.58|48.28|3
1728994720000|2024-10-15 12:18:40|48.63|48.33|48.65|48.35|48.65|48.35|48.62|48.32|4
1728994740000|2024-10-15 12:19:00|48.63|48.33|48.6|48.3|48.63|48.33|48.6|48.3|4
1728994750000|2024-10-15 12:19:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|5
1728994760000|2024-10-15 12:19:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1728994770000|2024-10-15 12:19:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1728994780000|2024-10-15 12:19:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1728994790000|2024-10-15 12:19:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1728994800000|2024-10-15 12:20:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1728994810000|2024-10-15 12:20:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1728994820000|2024-10-15 12:20:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728994830000|2024-10-15 12:20:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1728994840000|2024-10-15 12:20:40|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|2
1728994850000|2024-10-15 12:20:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1728994860000|2024-10-15 12:21:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1728994870000|2024-10-15 12:21:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1728994880000|2024-10-15 12:21:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1728994890000|2024-10-15 12:21:30|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|4
1728994900000|2024-10-15 12:21:40|48.73|48.43|48.74|48.44|48.74|48.44|48.71|48.41|5
1728994910000|2024-10-15 12:21:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1728994920000|2024-10-15 12:22:00|48.73|48.43|48.7|48.4|48.73|48.43|48.7|48.4|2
1728994930000|2024-10-15 12:22:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|2
1728994940000|2024-10-15 12:22:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1728994950000|2024-10-15 12:22:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1728994960000|2024-10-15 12:22:40|48.68|48.38|48.62|48.32|48.68|48.38|48.62|48.32|3
1728994970000|2024-10-15 12:22:50|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|4
1728994980000|2024-10-15 12:23:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1728994990000|2024-10-15 12:23:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1728995000000|2024-10-15 12:23:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1728995010000|2024-10-15 12:23:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1728995020000|2024-10-15 12:23:40|48.59|48.29|48.62|48.32|48.63|48.33|48.59|48.29|5
1728995030000|2024-10-15 12:23:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1728995040000|2024-10-15 12:24:00|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|3
1728995050000|2024-10-15 12:24:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728995060000|2024-10-15 12:24:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1728995070000|2024-10-15 12:24:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|4
1728995080000|2024-10-15 12:24:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1728995090000|2024-10-15 12:24:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1728995100000|2024-10-15 12:25:00|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|4
1728995410000|2024-10-15 12:30:10|48.68|48.38|48.75|48.45|48.75|48.45|48.68|48.38|3
1728995420000|2024-10-15 12:30:20|48.76|48.46|48.75|48.45|48.76|48.46|48.73|48.43|5
1728995430000|2024-10-15 12:30:30|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|4
1728995450000|2024-10-15 12:30:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728995460000|2024-10-15 12:31:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1728995470000|2024-10-15 12:31:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728995480000|2024-10-15 12:31:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728995510000|2024-10-15 12:31:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728995530000|2024-10-15 12:32:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728995540000|2024-10-15 12:32:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1728995550000|2024-10-15 12:32:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728995560000|2024-10-15 12:32:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728995580000|2024-10-15 12:33:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1728995590000|2024-10-15 12:33:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728995600000|2024-10-15 12:33:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1728995620000|2024-10-15 12:33:40|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1728995630000|2024-10-15 12:33:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728995640000|2024-10-15 12:34:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728995650000|2024-10-15 12:34:10|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|4
1728995660000|2024-10-15 12:34:20|48.84|48.54|48.85|48.55|48.86|48.56|48.84|48.54|5
1728995670000|2024-10-15 12:34:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728995680000|2024-10-15 12:34:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728995690000|2024-10-15 12:34:50|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1728995700000|2024-10-15 12:35:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1728995710000|2024-10-15 12:35:10|48.83|48.53|48.84|48.54|48.86|48.56|48.83|48.53|6
1728995720000|2024-10-15 12:35:20|48.83|48.53|48.77|48.47|48.83|48.53|48.77|48.47|7
1728995730000|2024-10-15 12:35:30|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|3
1728995740000|2024-10-15 12:35:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1728995750000|2024-10-15 12:35:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1728995760000|2024-10-15 12:36:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|4
1728995770000|2024-10-15 12:36:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728995780000|2024-10-15 12:36:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1728995790000|2024-10-15 12:36:30|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|4
1728995800000|2024-10-15 12:36:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1728995810000|2024-10-15 12:36:50|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1728995820000|2024-10-15 12:37:00|48.75|48.45|48.75|48.45|48.78|48.48|48.75|48.45|8
1728995830000|2024-10-15 12:37:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728995840000|2024-10-15 12:37:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1728995850000|2024-10-15 12:37:30|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|4
1728995860000|2024-10-15 12:37:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728995870000|2024-10-15 12:37:50|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1728995880000|2024-10-15 12:38:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728995890000|2024-10-15 12:38:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1728995900000|2024-10-15 12:38:20|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1728995910000|2024-10-15 12:38:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728995920000|2024-10-15 12:38:40|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1728995930000|2024-10-15 12:38:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1728995940000|2024-10-15 12:39:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1728995950000|2024-10-15 12:39:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1728995960000|2024-10-15 12:39:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728995970000|2024-10-15 12:39:30|48.82|48.52|48.82|48.52|48.85|48.55|48.82|48.52|6
1728995980000|2024-10-15 12:39:40|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1728995990000|2024-10-15 12:39:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728996000000|2024-10-15 12:40:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728996010000|2024-10-15 12:40:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728996020000|2024-10-15 12:40:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1728996030000|2024-10-15 12:40:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728996040000|2024-10-15 12:40:40|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1728996050000|2024-10-15 12:40:50|48.88|48.58|48.85|48.55|48.88|48.58|48.85|48.55|4
1728996060000|2024-10-15 12:41:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1728996070000|2024-10-15 12:41:10|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|4
1728996080000|2024-10-15 12:41:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728996100000|2024-10-15 12:41:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728996110000|2024-10-15 12:41:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728996120000|2024-10-15 12:42:00|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|4
1728996130000|2024-10-15 12:42:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728996140000|2024-10-15 12:42:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728996150000|2024-10-15 12:42:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728996160000|2024-10-15 12:42:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728996170000|2024-10-15 12:42:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728996180000|2024-10-15 12:43:00|48.86|48.56|48.92|48.62|48.92|48.62|48.86|48.56|3
1728996190000|2024-10-15 12:43:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1728996200000|2024-10-15 12:43:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728996210000|2024-10-15 12:43:30|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|5
1728996220000|2024-10-15 12:43:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1728996240000|2024-10-15 12:44:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728996270000|2024-10-15 12:44:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728996280000|2024-10-15 12:44:40|48.92|48.62|48.86|48.56|48.92|48.62|48.86|48.56|3
1728996290000|2024-10-15 12:44:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728996300000|2024-10-15 12:45:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1728996310000|2024-10-15 12:45:10|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1728996320000|2024-10-15 12:45:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1728996360000|2024-10-15 12:46:00|48.81|48.51|48.8|48.5|48.81|48.51|48.79|48.49|3
1728996370000|2024-10-15 12:46:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728996380000|2024-10-15 12:46:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728996390000|2024-10-15 12:46:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1728996410000|2024-10-15 12:46:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1728996420000|2024-10-15 12:47:00|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|3
1728996430000|2024-10-15 12:47:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1728996440000|2024-10-15 12:47:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728996450000|2024-10-15 12:47:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1728996470000|2024-10-15 12:47:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728996490000|2024-10-15 12:48:10|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|3
1728996500000|2024-10-15 12:48:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728996510000|2024-10-15 12:48:30|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1728996520000|2024-10-15 12:48:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728996530000|2024-10-15 12:48:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1728996540000|2024-10-15 12:49:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728996550000|2024-10-15 12:49:10|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1728996600000|2024-10-15 12:50:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|4
1728996610000|2024-10-15 12:50:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1728996620000|2024-10-15 12:50:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1728996630000|2024-10-15 12:50:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728996640000|2024-10-15 12:50:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728996650000|2024-10-15 12:50:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1728996660000|2024-10-15 12:51:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728996670000|2024-10-15 12:51:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1728996680000|2024-10-15 12:51:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728996690000|2024-10-15 12:51:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1728996700000|2024-10-15 12:51:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1728996710000|2024-10-15 12:51:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1728996720000|2024-10-15 12:52:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1728996730000|2024-10-15 12:52:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|2
1728996740000|2024-10-15 12:52:20|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1728996750000|2024-10-15 12:52:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1728996770000|2024-10-15 12:52:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728996780000|2024-10-15 12:53:00|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|4
1728996800000|2024-10-15 12:53:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728996810000|2024-10-15 12:53:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1728996820000|2024-10-15 12:53:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728996830000|2024-10-15 12:53:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1728996840000|2024-10-15 12:54:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728996850000|2024-10-15 12:54:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728996860000|2024-10-15 12:54:20|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1728996870000|2024-10-15 12:54:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1728996880000|2024-10-15 12:54:40|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|7
1728996890000|2024-10-15 12:54:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728996900000|2024-10-15 12:55:00|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|3
1728996910000|2024-10-15 12:55:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728996920000|2024-10-15 12:55:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1728996930000|2024-10-15 12:55:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728996950000|2024-10-15 12:55:50|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|3
1728996960000|2024-10-15 12:56:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728996970000|2024-10-15 12:56:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1728996980000|2024-10-15 12:56:20|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|6
1728996990000|2024-10-15 12:56:30|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|2
1728997000000|2024-10-15 12:56:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728997020000|2024-10-15 12:57:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1728997050000|2024-10-15 12:57:30|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1728997060000|2024-10-15 12:57:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1728997090000|2024-10-15 12:58:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728997100000|2024-10-15 12:58:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1728997120000|2024-10-15 12:58:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1728997140000|2024-10-15 12:59:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1728997150000|2024-10-15 12:59:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1728997170000|2024-10-15 12:59:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728997180000|2024-10-15 12:59:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728997190000|2024-10-15 12:59:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1728997210000|2024-10-15 13:00:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1728997220000|2024-10-15 13:00:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728997230000|2024-10-15 13:00:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728997240000|2024-10-15 13:00:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1728997250000|2024-10-15 13:00:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1728997260000|2024-10-15 13:01:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1728997270000|2024-10-15 13:01:10|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|2
1728997280000|2024-10-15 13:01:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1728997290000|2024-10-15 13:01:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1728997300000|2024-10-15 13:01:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1728997310000|2024-10-15 13:01:50|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1728997320000|2024-10-15 13:02:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|2
1728997330000|2024-10-15 13:02:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728997340000|2024-10-15 13:02:20|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1728997350000|2024-10-15 13:02:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1728997360000|2024-10-15 13:02:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1728997370000|2024-10-15 13:02:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1728997380000|2024-10-15 13:03:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1728997390000|2024-10-15 13:03:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728997400000|2024-10-15 13:03:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728997420000|2024-10-15 13:03:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728997430000|2024-10-15 13:03:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728997450000|2024-10-15 13:04:10|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|4
1728997480000|2024-10-15 13:04:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728997490000|2024-10-15 13:04:50|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|2
1728997500000|2024-10-15 13:05:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1728997520000|2024-10-15 13:05:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1728997530000|2024-10-15 13:05:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728997560000|2024-10-15 13:06:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1728997590000|2024-10-15 13:06:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1728997600000|2024-10-15 13:06:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728997620000|2024-10-15 13:07:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728997640000|2024-10-15 13:07:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1728997650000|2024-10-15 13:07:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728997680000|2024-10-15 13:08:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728997700000|2024-10-15 13:08:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1728997760000|2024-10-15 13:09:20|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|3
1728997790000|2024-10-15 13:09:50|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1728997800000|2024-10-15 13:10:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728997810000|2024-10-15 13:10:10|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1728997860000|2024-10-15 13:11:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728997890000|2024-10-15 13:11:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1728997900000|2024-10-15 13:11:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1728997920000|2024-10-15 13:12:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1728997930000|2024-10-15 13:12:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728997940000|2024-10-15 13:12:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728997950000|2024-10-15 13:12:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728997960000|2024-10-15 13:12:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1728997970000|2024-10-15 13:12:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728997980000|2024-10-15 13:13:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1728998000000|2024-10-15 13:13:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728998010000|2024-10-15 13:13:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998020000|2024-10-15 13:13:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728998030000|2024-10-15 13:13:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998040000|2024-10-15 13:14:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728998050000|2024-10-15 13:14:10|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1728998060000|2024-10-15 13:14:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728998070000|2024-10-15 13:14:30|49.07|48.77|49.07|48.77|49.1|48.8|49.07|48.77|4
1728998080000|2024-10-15 13:14:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728998090000|2024-10-15 13:14:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728998100000|2024-10-15 13:15:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1728998110000|2024-10-15 13:15:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1728998120000|2024-10-15 13:15:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1728998130000|2024-10-15 13:15:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998170000|2024-10-15 13:16:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728998180000|2024-10-15 13:16:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728998190000|2024-10-15 13:16:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1728998200000|2024-10-15 13:16:40|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1728998210000|2024-10-15 13:16:50|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|2
1728998220000|2024-10-15 13:17:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728998240000|2024-10-15 13:17:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728998250000|2024-10-15 13:17:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998260000|2024-10-15 13:17:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1728998280000|2024-10-15 13:18:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998290000|2024-10-15 13:18:10|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1728998300000|2024-10-15 13:18:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998310000|2024-10-15 13:18:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728998320000|2024-10-15 13:18:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728998330000|2024-10-15 13:18:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728998340000|2024-10-15 13:19:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1728998370000|2024-10-15 13:19:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728998380000|2024-10-15 13:19:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1728998390000|2024-10-15 13:19:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1728998400000|2024-10-15 13:20:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728998410000|2024-10-15 13:20:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1728998420000|2024-10-15 13:20:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1728998430000|2024-10-15 13:20:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1728998450000|2024-10-15 13:20:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1728998460000|2024-10-15 13:21:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728998470000|2024-10-15 13:21:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728998520000|2024-10-15 13:22:00|49.11|48.81|49.06|48.76|49.11|48.81|49.06|48.76|3
1728998530000|2024-10-15 13:22:10|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|2
1728998540000|2024-10-15 13:22:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1728998550000|2024-10-15 13:22:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1728998580000|2024-10-15 13:23:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1728998590000|2024-10-15 13:23:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728998600000|2024-10-15 13:23:20|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|4
1728998610000|2024-10-15 13:23:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728998620000|2024-10-15 13:23:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728998630000|2024-10-15 13:23:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1728998670000|2024-10-15 13:24:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1728998680000|2024-10-15 13:24:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1728998700000|2024-10-15 13:25:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728998710000|2024-10-15 13:25:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1728998720000|2024-10-15 13:25:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1728998740000|2024-10-15 13:25:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1728998750000|2024-10-15 13:25:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728998760000|2024-10-15 13:26:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728998770000|2024-10-15 13:26:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728998780000|2024-10-15 13:26:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728998790000|2024-10-15 13:26:30|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|2
1728998800000|2024-10-15 13:26:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728998810000|2024-10-15 13:26:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1728998820000|2024-10-15 13:27:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1728998830000|2024-10-15 13:27:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1728998840000|2024-10-15 13:27:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1728998860000|2024-10-15 13:27:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1728998880000|2024-10-15 13:28:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1728998950000|2024-10-15 13:29:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728998960000|2024-10-15 13:29:20|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1728998970000|2024-10-15 13:29:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1728998980000|2024-10-15 13:29:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1728998990000|2024-10-15 13:29:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1728999000000|2024-10-15 13:30:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1728999010000|2024-10-15 13:30:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1728999020000|2024-10-15 13:30:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1728999030000|2024-10-15 13:30:30|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1728999050000|2024-10-15 13:30:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1728999060000|2024-10-15 13:31:00|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|2
1728999070000|2024-10-15 13:31:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1728999080000|2024-10-15 13:31:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1728999090000|2024-10-15 13:31:30|48.86|48.56|48.9|48.6|48.9|48.6|48.86|48.56|5
1728999100000|2024-10-15 13:31:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1728999110000|2024-10-15 13:31:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1728999120000|2024-10-15 13:32:00|48.89|48.59|48.89|48.59|48.89|48.59|48.87|48.57|6
1728999130000|2024-10-15 13:32:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1728999140000|2024-10-15 13:32:20|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1728999150000|2024-10-15 13:32:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1728999160000|2024-10-15 13:32:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728999180000|2024-10-15 13:33:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1728999190000|2024-10-15 13:33:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1728999200000|2024-10-15 13:33:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1728999210000|2024-10-15 13:33:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1728999220000|2024-10-15 13:33:40|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|6
1728999230000|2024-10-15 13:33:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1728999240000|2024-10-15 13:34:00|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1728999250000|2024-10-15 13:34:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728999260000|2024-10-15 13:34:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1728999270000|2024-10-15 13:34:30|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1728999280000|2024-10-15 13:34:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1728999290000|2024-10-15 13:34:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1728999300000|2024-10-15 13:35:00|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|4
1728999320000|2024-10-15 13:35:20|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|3
1728999340000|2024-10-15 13:35:40|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|4
1728999350000|2024-10-15 13:35:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1728999360000|2024-10-15 13:36:00|49.03|48.73|48.98|48.68|49.03|48.73|48.98|48.68|3
1728999370000|2024-10-15 13:36:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1728999380000|2024-10-15 13:36:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1728999390000|2024-10-15 13:36:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1728999400000|2024-10-15 13:36:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1728999410000|2024-10-15 13:36:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1728999420000|2024-10-15 13:37:00|49.05|48.75|49.07|48.77|49.08|48.78|49.05|48.75|6
1728999430000|2024-10-15 13:37:10|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|4
1728999450000|2024-10-15 13:37:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1728999480000|2024-10-15 13:38:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|2
1728999490000|2024-10-15 13:38:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728999510000|2024-10-15 13:38:30|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1728999520000|2024-10-15 13:38:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1728999530000|2024-10-15 13:38:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1728999540000|2024-10-15 13:39:00|49.13|48.83|49.13|48.83|49.16|48.86|49.13|48.83|6
1728999550000|2024-10-15 13:39:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1728999560000|2024-10-15 13:39:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1728999570000|2024-10-15 13:39:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1728999600000|2024-10-15 13:40:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1728999610000|2024-10-15 13:40:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1728999630000|2024-10-15 13:40:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1728999640000|2024-10-15 13:40:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1728999660000|2024-10-15 13:41:00|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1728999670000|2024-10-15 13:41:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1728999690000|2024-10-15 13:41:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728999700000|2024-10-15 13:41:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1728999710000|2024-10-15 13:41:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1728999720000|2024-10-15 13:42:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1728999730000|2024-10-15 13:42:10|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|4
1728999740000|2024-10-15 13:42:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728999750000|2024-10-15 13:42:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1728999760000|2024-10-15 13:42:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1728999770000|2024-10-15 13:42:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1728999780000|2024-10-15 13:43:00|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1728999790000|2024-10-15 13:43:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1728999800000|2024-10-15 13:43:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1728999810000|2024-10-15 13:43:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1728999820000|2024-10-15 13:43:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1728999830000|2024-10-15 13:43:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1728999840000|2024-10-15 13:44:00|49.26|48.96|49.28|48.98|49.28|48.98|49.25|48.95|5
1728999850000|2024-10-15 13:44:10|49.29|48.99|49.29|48.99|49.29|48.99|49.27|48.97|5
1728999860000|2024-10-15 13:44:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1728999870000|2024-10-15 13:44:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1728999880000|2024-10-15 13:44:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1728999890000|2024-10-15 13:44:50|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1728999900000|2024-10-15 13:45:00|49.3|49|49.28|48.98|49.3|49|49.28|48.98|2
1728999910000|2024-10-15 13:45:10|49.27|48.97|49.28|48.98|49.29|48.99|49.26|48.96|5
1728999920000|2024-10-15 13:45:20|49.29|48.99|49.3|49|49.32|49.02|49.29|48.99|6
1728999930000|2024-10-15 13:45:30|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1728999940000|2024-10-15 13:45:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1728999950000|2024-10-15 13:45:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1728999960000|2024-10-15 13:46:00|49.32|49.02|49.41|49.11|49.41|49.11|49.32|49.02|6
1728999970000|2024-10-15 13:46:10|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|7
1728999980000|2024-10-15 13:46:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1728999990000|2024-10-15 13:46:30|49.43|49.13|49.42|49.12|49.44|49.14|49.39|49.09|8
1729000000000|2024-10-15 13:46:40|49.43|49.13|49.36|49.06|49.44|49.14|49.36|49.06|8
1729000010000|2024-10-15 13:46:50|49.35|49.05|49.31|49.01|49.35|49.05|49.31|49.01|5
1729000020000|2024-10-15 13:47:00|49.3|49|49.25|48.95|49.3|49|49.23|48.93|8
1729000030000|2024-10-15 13:47:10|49.23|48.93|49.25|48.95|49.25|48.95|49.22|48.92|5
1729000040000|2024-10-15 13:47:20|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|5
1729000050000|2024-10-15 13:47:30|49.25|48.95|49.31|49.01|49.32|49.02|49.25|48.95|6
1729000060000|2024-10-15 13:47:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729000070000|2024-10-15 13:47:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729000080000|2024-10-15 13:48:00|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|5
1729000090000|2024-10-15 13:48:10|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|3
1729000100000|2024-10-15 13:48:20|49.34|49.04|49.39|49.09|49.4|49.1|49.34|49.04|8
1729000110000|2024-10-15 13:48:30|49.4|49.1|49.34|49.04|49.4|49.1|49.34|49.04|5
1729000120000|2024-10-15 13:48:40|49.35|49.05|49.41|49.11|49.41|49.11|49.35|49.05|7
1729000130000|2024-10-15 13:48:50|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1729000140000|2024-10-15 13:49:00|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|4
1729000150000|2024-10-15 13:49:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729000160000|2024-10-15 13:49:20|49.39|49.09|49.38|49.08|49.39|49.09|49.36|49.06|7
1729000170000|2024-10-15 13:49:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729000180000|2024-10-15 13:49:40|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1729000190000|2024-10-15 13:49:50|49.37|49.07|49.4|49.1|49.4|49.1|49.37|49.07|3
1729000200000|2024-10-15 13:50:00|49.39|49.09|49.39|49.09|49.39|49.09|49.37|49.07|5
1729000210000|2024-10-15 13:50:10|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|8
1729000220000|2024-10-15 13:50:20|49.45|49.15|49.44|49.14|49.46|49.16|49.43|49.13|9
1729000230000|2024-10-15 13:50:30|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|6
1729000240000|2024-10-15 13:50:40|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|6
1729000250000|2024-10-15 13:50:50|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|4
1729000260000|2024-10-15 13:51:00|49.45|49.15|49.41|49.11|49.46|49.16|49.41|49.11|8
1729000270000|2024-10-15 13:51:10|49.42|49.12|49.46|49.16|49.46|49.16|49.41|49.11|6
1729000280000|2024-10-15 13:51:20|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|2
1729000290000|2024-10-15 13:51:30|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|5
1729000300000|2024-10-15 13:51:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1729000310000|2024-10-15 13:51:50|49.45|49.15|49.49|49.19|49.49|49.19|49.45|49.15|4
1729000320000|2024-10-15 13:52:00|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|7
1729000330000|2024-10-15 13:52:10|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|4
1729000340000|2024-10-15 13:52:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729000350000|2024-10-15 13:52:30|49.52|49.22|49.46|49.16|49.52|49.22|49.46|49.16|6
1729000360000|2024-10-15 13:52:40|49.47|49.17|49.47|49.17|49.49|49.19|49.47|49.17|4
1729000370000|2024-10-15 13:52:50|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|6
1729000380000|2024-10-15 13:53:00|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|6
1729000390000|2024-10-15 13:53:10|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|4
1729000400000|2024-10-15 13:53:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729000410000|2024-10-15 13:53:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729000420000|2024-10-15 13:53:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729000430000|2024-10-15 13:53:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729000440000|2024-10-15 13:54:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729000450000|2024-10-15 13:54:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1729000460000|2024-10-15 13:54:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729000470000|2024-10-15 13:54:30|49.51|49.21|49.52|49.22|49.54|49.24|49.51|49.21|6
1729000480000|2024-10-15 13:54:40|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1729000490000|2024-10-15 13:54:50|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|5
1729000500000|2024-10-15 13:55:00|49.58|49.28|49.6|49.3|49.6|49.3|49.57|49.27|9
1729000510000|2024-10-15 13:55:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729000520000|2024-10-15 13:55:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1729000530000|2024-10-15 13:55:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1729000540000|2024-10-15 13:55:40|49.63|49.33|49.67|49.37|49.68|49.38|49.63|49.33|5
1729000550000|2024-10-15 13:55:50|49.68|49.38|49.64|49.34|49.71|49.41|49.64|49.34|6
1729000560000|2024-10-15 13:56:00|49.65|49.35|49.63|49.33|49.66|49.36|49.63|49.33|5
1729000570000|2024-10-15 13:56:10|49.61|49.31|49.55|49.25|49.61|49.31|49.55|49.25|5
1729000580000|2024-10-15 13:56:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729000590000|2024-10-15 13:56:30|49.56|49.26|49.54|49.24|49.56|49.26|49.53|49.23|6
1729000600000|2024-10-15 13:56:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1729000610000|2024-10-15 13:56:50|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1729000620000|2024-10-15 13:57:00|49.54|49.24|49.55|49.25|49.59|49.29|49.54|49.24|8
1729000630000|2024-10-15 13:57:10|49.56|49.26|49.53|49.23|49.57|49.27|49.53|49.23|6
1729000640000|2024-10-15 13:57:20|49.54|49.24|49.59|49.29|49.6|49.3|49.54|49.24|7
1729000650000|2024-10-15 13:57:30|49.6|49.3|49.62|49.32|49.62|49.32|49.58|49.28|6
1729000660000|2024-10-15 13:57:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729000670000|2024-10-15 13:57:50|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1729000680000|2024-10-15 13:58:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1729000690000|2024-10-15 13:58:10|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|3
1729000700000|2024-10-15 13:58:20|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1729000710000|2024-10-15 13:58:30|49.65|49.35|49.68|49.38|49.68|49.38|49.64|49.34|7
1729000720000|2024-10-15 13:58:40|49.7|49.4|49.73|49.43|49.73|49.43|49.69|49.39|6
1729000730000|2024-10-15 13:58:50|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|5
1729000740000|2024-10-15 13:59:00|49.73|49.43|49.73|49.43|49.73|49.43|49.72|49.42|5
1729000750000|2024-10-15 13:59:10|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|7
1729000760000|2024-10-15 13:59:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1729000770000|2024-10-15 13:59:30|49.71|49.41|49.7|49.4|49.71|49.41|49.68|49.38|6
1729000780000|2024-10-15 13:59:40|49.71|49.41|49.7|49.4|49.72|49.42|49.7|49.4|4
1729000790000|2024-10-15 13:59:50|49.69|49.39|49.71|49.41|49.71|49.41|49.69|49.39|3
1729000800000|2024-10-15 14:00:00|49.72|49.42|49.76|49.46|49.76|49.46|49.71|49.41|12
1729000810000|2024-10-15 14:00:10|49.77|49.47|49.74|49.44|49.78|49.48|49.74|49.44|6
1729000820000|2024-10-15 14:00:20|49.73|49.43|49.74|49.44|49.77|49.47|49.73|49.43|8
1729000830000|2024-10-15 14:00:30|49.76|49.46|49.81|49.51|49.82|49.52|49.76|49.46|8
1729000840000|2024-10-15 14:00:40|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|10
1729000850000|2024-10-15 14:00:50|49.8|49.5|49.82|49.52|49.83|49.53|49.8|49.5|7
1729000860000|2024-10-15 14:01:00|49.83|49.53|49.83|49.53|49.84|49.54|49.8|49.5|11
1729000870000|2024-10-15 14:01:10|49.84|49.54|49.81|49.51|49.84|49.54|49.81|49.51|4
1729000880000|2024-10-15 14:01:20|49.8|49.5|49.8|49.5|49.81|49.51|49.79|49.49|4
1729000890000|2024-10-15 14:01:30|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1729000900000|2024-10-15 14:01:40|49.82|49.52|49.89|49.59|49.89|49.59|49.81|49.51|8
1729000910000|2024-10-15 14:01:50|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1729000920000|2024-10-15 14:02:00|49.9|49.6|49.89|49.59|49.92|49.62|49.89|49.59|8
1729000930000|2024-10-15 14:02:10|49.87|49.57|49.8|49.5|49.87|49.57|49.79|49.49|11
1729000940000|2024-10-15 14:02:20|49.81|49.51|49.8|49.5|49.82|49.52|49.79|49.49|8
1729000950000|2024-10-15 14:02:30|49.79|49.49|49.71|49.41|49.79|49.49|49.71|49.41|8
1729000960000|2024-10-15 14:02:40|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|6
1729000970000|2024-10-15 14:02:50|49.72|49.42|49.72|49.42|49.72|49.42|49.68|49.38|9
1729000980000|2024-10-15 14:03:00|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|10
1729000990000|2024-10-15 14:03:10|49.73|49.43|49.71|49.41|49.73|49.43|49.7|49.4|12
1729001000000|2024-10-15 14:03:20|49.72|49.42|49.74|49.44|49.76|49.46|49.71|49.41|8
1729001010000|2024-10-15 14:03:30|49.75|49.45|49.82|49.52|49.82|49.52|49.75|49.45|8
1729001020000|2024-10-15 14:03:40|49.8|49.5|49.77|49.47|49.81|49.51|49.77|49.47|5
1729001030000|2024-10-15 14:03:50|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|4
1729001040000|2024-10-15 14:04:00|49.78|49.48|49.73|49.43|49.78|49.48|49.72|49.42|6
1729001050000|2024-10-15 14:04:10|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|8
1729001060000|2024-10-15 14:04:20|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|4
1729001070000|2024-10-15 14:04:30|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|2
1729001080000|2024-10-15 14:04:40|49.74|49.44|49.78|49.48|49.79|49.49|49.74|49.44|6
1729001090000|2024-10-15 14:04:50|49.77|49.47|49.76|49.46|49.78|49.48|49.76|49.46|6
1729001100000|2024-10-15 14:05:00|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|4
1729001110000|2024-10-15 14:05:10|49.71|49.41|49.67|49.37|49.71|49.41|49.67|49.37|5
1729001120000|2024-10-15 14:05:20|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|7
1729001130000|2024-10-15 14:05:30|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|3
1729001140000|2024-10-15 14:05:40|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1729001150000|2024-10-15 14:05:50|49.57|49.27|49.52|49.22|49.57|49.27|49.52|49.22|5
1729001160000|2024-10-15 14:06:00|49.53|49.23|49.58|49.28|49.58|49.28|49.52|49.22|7
1729001170000|2024-10-15 14:06:10|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|8
1729001180000|2024-10-15 14:06:20|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|10
1729001190000|2024-10-15 14:06:30|49.56|49.26|49.49|49.19|49.56|49.26|49.49|49.19|10
1729001200000|2024-10-15 14:06:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|4
1729001210000|2024-10-15 14:06:50|49.53|49.23|49.51|49.21|49.55|49.25|49.51|49.21|8
1729001220000|2024-10-15 14:07:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|9
1729001230000|2024-10-15 14:07:10|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1729001240000|2024-10-15 14:07:20|49.49|49.19|49.5|49.2|49.5|49.2|49.44|49.14|10
1729001250000|2024-10-15 14:07:30|49.49|49.19|49.44|49.14|49.49|49.19|49.44|49.14|8
1729001260000|2024-10-15 14:07:40|49.45|49.15|49.43|49.13|49.46|49.16|49.42|49.12|10
1729001270000|2024-10-15 14:07:50|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1729001280000|2024-10-15 14:08:00|49.4|49.1|49.34|49.04|49.4|49.1|49.34|49.04|10
1729001290000|2024-10-15 14:08:10|49.35|49.05|49.37|49.07|49.39|49.09|49.35|49.05|9
1729001300000|2024-10-15 14:08:20|49.35|49.05|49.45|49.15|49.45|49.15|49.33|49.03|12
1729001310000|2024-10-15 14:08:30|49.44|49.14|49.47|49.17|49.47|49.17|49.44|49.14|5
1729001320000|2024-10-15 14:08:40|49.46|49.16|49.48|49.18|49.49|49.19|49.45|49.15|14
1729001330000|2024-10-15 14:08:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729001340000|2024-10-15 14:09:00|49.48|49.18|49.53|49.23|49.54|49.24|49.47|49.17|13
1729001350000|2024-10-15 14:09:10|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|6
1729001360000|2024-10-15 14:09:20|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1729001370000|2024-10-15 14:09:30|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|7
1729001380000|2024-10-15 14:09:40|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|6
1729001390000|2024-10-15 14:09:50|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|4
1729001400000|2024-10-15 14:10:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|4
1729001410000|2024-10-15 14:10:10|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|4
1729001420000|2024-10-15 14:10:20|49.53|49.23|49.53|49.23|49.55|49.25|49.53|49.23|3
1729001430000|2024-10-15 14:10:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729001440000|2024-10-15 14:10:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729001450000|2024-10-15 14:10:50|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|4
1729001460000|2024-10-15 14:11:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729001470000|2024-10-15 14:11:10|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|7
1729001480000|2024-10-15 14:11:20|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|5
1729001490000|2024-10-15 14:11:30|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1729001500000|2024-10-15 14:11:40|49.59|49.29|49.6|49.3|49.62|49.32|49.59|49.29|5
1729001510000|2024-10-15 14:11:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1729001520000|2024-10-15 14:12:00|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|3
1729001530000|2024-10-15 14:12:10|49.65|49.35|49.66|49.36|49.66|49.36|49.64|49.34|6
1729001550000|2024-10-15 14:12:30|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|9
1729001560000|2024-10-15 14:12:40|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|3
1729001570000|2024-10-15 14:12:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1729001580000|2024-10-15 14:13:00|49.63|49.33|49.62|49.32|49.65|49.35|49.62|49.32|5
1729001590000|2024-10-15 14:13:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729001600000|2024-10-15 14:13:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729001610000|2024-10-15 14:13:30|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|4
1729001630000|2024-10-15 14:13:50|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|5
1729001640000|2024-10-15 14:14:00|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|4
1729001650000|2024-10-15 14:14:10|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|2
1729001660000|2024-10-15 14:14:20|49.6|49.3|49.57|49.27|49.61|49.31|49.57|49.27|4
1729001670000|2024-10-15 14:14:30|49.55|49.25|49.56|49.26|49.56|49.26|49.53|49.23|6
1729001680000|2024-10-15 14:14:40|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|7
1729001690000|2024-10-15 14:14:50|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|5
1729001700000|2024-10-15 14:15:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1729001710000|2024-10-15 14:15:10|49.51|49.21|49.54|49.24|49.54|49.24|49.5|49.2|9
1729001720000|2024-10-15 14:15:20|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|6
1729001730000|2024-10-15 14:15:30|49.55|49.25|49.53|49.23|49.55|49.25|49.53|49.23|7
1729001740000|2024-10-15 14:15:40|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|4
1729001750000|2024-10-15 14:15:50|49.52|49.22|49.53|49.23|49.53|49.23|49.51|49.21|4
1729001760000|2024-10-15 14:16:00|49.55|49.25|49.54|49.24|49.56|49.26|49.53|49.23|8
1729001770000|2024-10-15 14:16:10|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|6
1729001780000|2024-10-15 14:16:20|49.55|49.25|49.51|49.21|49.55|49.25|49.51|49.21|6
1729001790000|2024-10-15 14:16:30|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|4
1729001800000|2024-10-15 14:16:40|49.47|49.17|49.36|49.06|49.47|49.17|49.36|49.06|10
1729001810000|2024-10-15 14:16:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1729001820000|2024-10-15 14:17:00|49.41|49.11|49.35|49.05|49.42|49.12|49.35|49.05|7
1729001830000|2024-10-15 14:17:10|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|11
1729001840000|2024-10-15 14:17:20|49.3|49|49.39|49.09|49.39|49.09|49.3|49|11
1729001850000|2024-10-15 14:17:30|49.38|49.08|49.4|49.1|49.4|49.1|49.36|49.06|7
1729001860000|2024-10-15 14:17:40|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|5
1729001870000|2024-10-15 14:17:50|49.46|49.16|49.52|49.22|49.52|49.22|49.46|49.16|5
1729001880000|2024-10-15 14:18:00|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|6
1729001890000|2024-10-15 14:18:10|49.57|49.27|49.53|49.23|49.57|49.27|49.53|49.23|5
1729001900000|2024-10-15 14:18:20|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|7
1729001910000|2024-10-15 14:18:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729001920000|2024-10-15 14:18:40|49.47|49.17|49.45|49.15|49.48|49.18|49.45|49.15|8
1729001930000|2024-10-15 14:18:50|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|4
1729001940000|2024-10-15 14:19:00|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|5
1729001950000|2024-10-15 14:19:10|49.41|49.11|49.43|49.13|49.43|49.13|49.39|49.09|7
1729001960000|2024-10-15 14:19:20|49.42|49.12|49.42|49.12|49.42|49.12|49.39|49.09|10
1729001970000|2024-10-15 14:19:30|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|8
1729001980000|2024-10-15 14:19:40|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1729001990000|2024-10-15 14:19:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729002000000|2024-10-15 14:20:00|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|7
1729002010000|2024-10-15 14:20:10|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|4
1729002020000|2024-10-15 14:20:20|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|8
1729002030000|2024-10-15 14:20:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729002040000|2024-10-15 14:20:40|49.43|49.13|49.37|49.07|49.43|49.13|49.37|49.07|4
1729002050000|2024-10-15 14:20:50|49.38|49.08|49.36|49.06|49.38|49.08|49.34|49.04|7
1729002060000|2024-10-15 14:21:00|49.37|49.07|49.42|49.12|49.48|49.18|49.37|49.07|13
1729002070000|2024-10-15 14:21:10|49.41|49.11|49.45|49.15|49.45|49.15|49.4|49.1|7
1729002080000|2024-10-15 14:21:20|49.43|49.13|49.5|49.2|49.5|49.2|49.43|49.13|6
1729002090000|2024-10-15 14:21:30|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|4
1729002100000|2024-10-15 14:21:40|49.49|49.19|49.51|49.21|49.51|49.21|49.48|49.18|7
1729002110000|2024-10-15 14:21:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729002120000|2024-10-15 14:22:00|49.48|49.18|49.43|49.13|49.48|49.18|49.43|49.13|9
1729002130000|2024-10-15 14:22:10|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|8
1729002140000|2024-10-15 14:22:20|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1729002150000|2024-10-15 14:22:30|49.48|49.18|49.45|49.15|49.5|49.2|49.44|49.14|8
1729002160000|2024-10-15 14:22:40|49.44|49.14|49.44|49.14|49.44|49.14|49.4|49.1|9
1729002170000|2024-10-15 14:22:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729002180000|2024-10-15 14:23:00|49.42|49.12|49.34|49.04|49.43|49.13|49.34|49.04|9
1729002190000|2024-10-15 14:23:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729002200000|2024-10-15 14:23:20|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|4
1729002210000|2024-10-15 14:23:30|49.28|48.98|49.27|48.97|49.28|48.98|49.25|48.95|8
1729002220000|2024-10-15 14:23:40|49.28|48.98|49.27|48.97|49.31|49.01|49.27|48.97|7
1729002230000|2024-10-15 14:23:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729002240000|2024-10-15 14:24:00|49.28|48.98|49.32|49.02|49.32|49.02|49.26|48.96|12
1729002250000|2024-10-15 14:24:10|49.31|49.01|49.25|48.95|49.31|49.01|49.25|48.95|12
1729002260000|2024-10-15 14:24:20|49.26|48.96|49.23|48.93|49.27|48.97|49.22|48.92|7
1729002270000|2024-10-15 14:24:30|49.22|48.92|49.3|49|49.3|49|49.22|48.92|7
1729002280000|2024-10-15 14:24:40|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1729002290000|2024-10-15 14:24:50|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|2
1729002300000|2024-10-15 14:25:00|49.3|49|49.29|48.99|49.31|49.01|49.25|48.95|9
1729002310000|2024-10-15 14:25:10|49.3|49|49.28|48.98|49.3|49|49.26|48.96|8
1729002320000|2024-10-15 14:25:20|49.29|48.99|49.33|49.03|49.35|49.05|49.29|48.99|10
1729002330000|2024-10-15 14:25:30|49.32|49.02|49.34|49.04|49.36|49.06|49.32|49.02|7
1729002340000|2024-10-15 14:25:40|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|3
1729002350000|2024-10-15 14:25:50|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729002360000|2024-10-15 14:26:00|49.32|49.02|49.29|48.99|49.33|49.03|49.27|48.97|9
1729002370000|2024-10-15 14:26:10|49.3|49|49.26|48.96|49.3|49|49.26|48.96|5
1729002380000|2024-10-15 14:26:20|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|5
1729002390000|2024-10-15 14:26:30|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|6
1729002400000|2024-10-15 14:26:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729002410000|2024-10-15 14:26:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729002420000|2024-10-15 14:27:00|49.23|48.93|49.18|48.88|49.23|48.93|49.18|48.88|5
1729002430000|2024-10-15 14:27:10|49.19|48.89|49.27|48.97|49.28|48.98|49.19|48.89|11
1729002440000|2024-10-15 14:27:20|49.28|48.98|49.33|49.03|49.33|49.03|49.28|48.98|4
1729002450000|2024-10-15 14:27:30|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1729002460000|2024-10-15 14:27:40|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|4
1729002470000|2024-10-15 14:27:50|49.38|49.08|49.41|49.11|49.41|49.11|49.37|49.07|6
1729002480000|2024-10-15 14:28:00|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|6
1729002490000|2024-10-15 14:28:10|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|5
1729002500000|2024-10-15 14:28:20|49.46|49.16|49.47|49.17|49.47|49.17|49.45|49.15|6
1729002510000|2024-10-15 14:28:30|49.48|49.18|49.48|49.18|49.5|49.2|49.48|49.18|7
1729002520000|2024-10-15 14:28:40|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|7
1729002530000|2024-10-15 14:28:50|49.45|49.15|49.39|49.09|49.45|49.15|49.37|49.07|9
1729002540000|2024-10-15 14:29:00|49.38|49.08|49.36|49.06|49.41|49.11|49.36|49.06|9
1729002550000|2024-10-15 14:29:10|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|6
1729002560000|2024-10-15 14:29:20|49.35|49.05|49.32|49.02|49.36|49.06|49.32|49.02|6
1729002570000|2024-10-15 14:29:30|49.31|49.01|49.23|48.93|49.31|49.01|49.23|48.93|8
1729002580000|2024-10-15 14:29:40|49.22|48.92|49.24|48.94|49.25|48.95|49.21|48.91|6
1729002590000|2024-10-15 14:29:50|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|5
1729002600000|2024-10-15 14:30:00|49.19|48.89|49.17|48.87|49.19|48.89|49.13|48.83|13
1729002610000|2024-10-15 14:30:10|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|8
1729002620000|2024-10-15 14:30:20|49.16|48.86|49.17|48.87|49.19|48.89|49.14|48.84|14
1729002630000|2024-10-15 14:30:30|49.16|48.86|49.16|48.86|49.19|48.89|49.15|48.85|11
1729002640000|2024-10-15 14:30:40|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|10
1729002650000|2024-10-15 14:30:50|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|5
1729002660000|2024-10-15 14:31:00|49.15|48.85|49.06|48.76|49.15|48.85|49.06|48.76|9
1729002670000|2024-10-15 14:31:10|49.05|48.75|49.11|48.81|49.11|48.81|49.04|48.74|11
1729002680000|2024-10-15 14:31:20|49.12|48.82|49.14|48.84|49.16|48.86|49.12|48.82|8
1729002690000|2024-10-15 14:31:30|49.15|48.85|49.22|48.92|49.22|48.92|49.15|48.85|6
1729002700000|2024-10-15 14:31:40|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|5
1729002710000|2024-10-15 14:31:50|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|5
1729002720000|2024-10-15 14:32:00|49.24|48.94|49.29|48.99|49.29|48.99|49.24|48.94|11
1729002730000|2024-10-15 14:32:10|49.3|49|49.28|48.98|49.3|49|49.24|48.94|22
1729002740000|2024-10-15 14:32:20|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|6
1729002750000|2024-10-15 14:32:30|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1729002760000|2024-10-15 14:32:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729002770000|2024-10-15 14:32:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|5
1729002780000|2024-10-15 14:33:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|4
1729002790000|2024-10-15 14:33:10|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1729002800000|2024-10-15 14:33:20|49.36|49.06|49.33|49.03|49.37|49.07|49.33|49.03|10
1729002810000|2024-10-15 14:33:30|49.34|49.04|49.35|49.05|49.38|49.08|49.34|49.04|9
1729002820000|2024-10-15 14:33:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729002830000|2024-10-15 14:33:50|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1729002840000|2024-10-15 14:34:00|49.33|49.03|49.3|49|49.34|49.04|49.3|49|9
1729002850000|2024-10-15 14:34:10|49.28|48.98|49.23|48.93|49.28|48.98|49.23|48.93|7
1729002860000|2024-10-15 14:34:20|49.22|48.92|49.16|48.86|49.22|48.92|49.16|48.86|6
1729002870000|2024-10-15 14:34:30|49.15|48.85|49.07|48.77|49.15|48.85|49.07|48.77|13
1729002880000|2024-10-15 14:34:40|49.08|48.78|49.07|48.77|49.09|48.79|49.05|48.75|10
1729002890000|2024-10-15 14:34:50|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|5
1729002900000|2024-10-15 14:35:00|49.03|48.73|48.96|48.66|49.03|48.73|48.96|48.66|4
1729002910000|2024-10-15 14:35:10|48.97|48.67|49.09|48.79|49.09|48.79|48.97|48.67|11
1729002920000|2024-10-15 14:35:20|49.11|48.81|49.13|48.83|49.13|48.83|49.06|48.76|14
1729002930000|2024-10-15 14:35:30|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|5
1729002940000|2024-10-15 14:35:40|49.1|48.8|49.06|48.76|49.11|48.81|49.04|48.74|15
1729002950000|2024-10-15 14:35:50|49.05|48.75|49.07|48.77|49.1|48.8|49.04|48.74|15
1729002960000|2024-10-15 14:36:00|49.06|48.76|48.91|48.61|49.06|48.76|48.91|48.61|10
1729002970000|2024-10-15 14:36:10|48.88|48.58|48.89|48.59|48.89|48.59|48.85|48.55|14
1729002980000|2024-10-15 14:36:20|48.88|48.58|48.83|48.53|48.88|48.58|48.83|48.53|16
1729002990000|2024-10-15 14:36:30|48.82|48.52|48.81|48.51|48.84|48.54|48.8|48.5|8
1729003000000|2024-10-15 14:36:40|48.8|48.5|48.84|48.54|48.84|48.54|48.77|48.47|11
1729003010000|2024-10-15 14:36:50|48.83|48.53|48.79|48.49|48.84|48.54|48.78|48.48|12
1729003020000|2024-10-15 14:37:00|48.8|48.5|48.7|48.4|48.8|48.5|48.7|48.4|11
1729003030000|2024-10-15 14:37:10|48.68|48.38|48.67|48.37|48.72|48.42|48.63|48.33|17
1729003040000|2024-10-15 14:37:20|48.68|48.38|48.67|48.37|48.7|48.4|48.63|48.33|18
1729003050000|2024-10-15 14:37:30|48.68|48.38|48.68|48.38|48.68|48.38|48.66|48.36|8
1729003060000|2024-10-15 14:37:40|48.67|48.37|48.57|48.27|48.69|48.39|48.56|48.26|12
1729003070000|2024-10-15 14:37:50|48.55|48.25|48.54|48.24|48.56|48.26|48.54|48.24|6
1729003080000|2024-10-15 14:38:00|48.53|48.23|48.57|48.27|48.57|48.27|48.47|48.17|16
1729003090000|2024-10-15 14:38:10|48.58|48.28|48.71|48.41|48.71|48.41|48.58|48.28|9
1729003100000|2024-10-15 14:38:20|48.67|48.37|48.63|48.33|48.67|48.37|48.62|48.32|14
1729003110000|2024-10-15 14:38:30|48.62|48.32|48.56|48.26|48.62|48.32|48.54|48.24|13
1729003120000|2024-10-15 14:38:40|48.57|48.27|48.63|48.33|48.63|48.33|48.57|48.27|11
1729003130000|2024-10-15 14:38:50|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|8
1729003140000|2024-10-15 14:39:00|48.59|48.29|48.45|48.15|48.59|48.29|48.45|48.15|13
1729003150000|2024-10-15 14:39:10|48.44|48.14|48.39|48.09|48.44|48.14|48.38|48.08|12
1729003160000|2024-10-15 14:39:20|48.38|48.08|48.44|48.14|48.44|48.14|48.35|48.05|13
1729003170000|2024-10-15 14:39:30|48.45|48.15|48.46|48.16|48.48|48.18|48.43|48.13|10
1729003180000|2024-10-15 14:39:40|48.47|48.17|48.44|48.14|48.47|48.17|48.42|48.12|7
1729003190000|2024-10-15 14:39:50|48.46|48.16|48.46|48.16|48.48|48.18|48.46|48.16|5
1729003200000|2024-10-15 14:40:00|48.45|48.15|48.3|48|48.45|48.15|48.3|48|11
1729003210000|2024-10-15 14:40:10|48.28|47.98|48.33|48.03|48.33|48.03|48.25|47.95|14
1729003220000|2024-10-15 14:40:20|48.35|48.05|48.47|48.17|48.48|48.18|48.35|48.05|15
1729003230000|2024-10-15 14:40:30|48.48|48.18|48.42|48.12|48.51|48.21|48.41|48.11|12
1729003240000|2024-10-15 14:40:40|48.43|48.13|48.52|48.22|48.52|48.22|48.43|48.13|9
1729003250000|2024-10-15 14:40:50|48.51|48.21|48.53|48.23|48.54|48.24|48.5|48.2|9
1729003260000|2024-10-15 14:41:00|48.52|48.22|48.46|48.16|48.56|48.26|48.45|48.15|21
1729003270000|2024-10-15 14:41:10|48.42|48.12|48.38|48.08|48.42|48.12|48.38|48.08|18
1729003280000|2024-10-15 14:41:20|48.35|48.05|48.31|48.01|48.35|48.05|48.26|47.96|11
1729003290000|2024-10-15 14:41:30|48.32|48.02|48.37|48.07|48.37|48.07|48.28|47.98|16
1729003300000|2024-10-15 14:41:40|48.38|48.08|48.33|48.03|48.39|48.09|48.33|48.03|8
1729003310000|2024-10-15 14:41:50|48.34|48.04|48.3|48|48.36|48.06|48.3|48|14
1729003320000|2024-10-15 14:42:00|48.31|48.01|48.45|48.15|48.46|48.16|48.28|47.98|22
1729003330000|2024-10-15 14:42:10|48.47|48.17|48.52|48.22|48.52|48.22|48.38|48.08|19
1729003340000|2024-10-15 14:42:20|48.53|48.23|48.54|48.24|48.54|48.24|48.49|48.19|15
1729003350000|2024-10-15 14:42:30|48.55|48.25|48.43|48.13|48.55|48.25|48.41|48.11|11
1729003360000|2024-10-15 14:42:40|48.44|48.14|48.55|48.25|48.55|48.25|48.44|48.14|12
1729003370000|2024-10-15 14:42:50|48.53|48.23|48.48|48.18|48.53|48.23|48.48|48.18|10
1729003380000|2024-10-15 14:43:00|48.49|48.19|48.47|48.17|48.49|48.19|48.46|48.16|14
1729003390000|2024-10-15 14:43:10|48.45|48.15|48.47|48.17|48.48|48.18|48.44|48.14|16
1729003400000|2024-10-15 14:43:20|48.48|48.18|48.55|48.25|48.55|48.25|48.46|48.16|15
1729003410000|2024-10-15 14:43:30|48.58|48.28|48.59|48.29|48.6|48.3|48.56|48.26|7
1729003420000|2024-10-15 14:43:40|48.57|48.27|48.55|48.25|48.57|48.27|48.52|48.22|13
1729003430000|2024-10-15 14:43:50|48.56|48.26|48.5|48.2|48.56|48.26|48.5|48.2|12
1729003440000|2024-10-15 14:44:00|48.51|48.21|48.5|48.2|48.54|48.24|48.5|48.2|12
1729003450000|2024-10-15 14:44:10|48.49|48.19|48.45|48.15|48.49|48.19|48.45|48.15|9
1729003460000|2024-10-15 14:44:20|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|8
1729003470000|2024-10-15 14:44:30|48.42|48.12|48.4|48.1|48.43|48.13|48.4|48.1|10
1729003480000|2024-10-15 14:44:40|48.41|48.11|48.44|48.14|48.45|48.15|48.41|48.11|14
1729003490000|2024-10-15 14:44:50|48.45|48.15|48.46|48.16|48.47|48.17|48.44|48.14|16
1729003500000|2024-10-15 14:45:00|48.45|48.15|48.37|48.07|48.45|48.15|48.37|48.07|12
1729003510000|2024-10-15 14:45:10|48.36|48.06|48.28|47.98|48.36|48.06|48.28|47.98|14
1729003520000|2024-10-15 14:45:20|48.29|47.99|48.24|47.94|48.31|48.01|48.24|47.94|19
1729003530000|2024-10-15 14:45:30|48.23|47.93|48.17|47.87|48.24|47.94|48.16|47.86|16
1729003540000|2024-10-15 14:45:40|48.18|47.88|48.25|47.95|48.25|47.95|48.16|47.86|17
1729003550000|2024-10-15 14:45:50|48.24|47.94|48.27|47.97|48.27|47.97|48.2|47.9|16
1729003560000|2024-10-15 14:46:00|48.26|47.96|48.23|47.93|48.33|48.03|48.23|47.93|15
1729003570000|2024-10-15 14:46:10|48.24|47.94|48.35|48.05|48.35|48.05|48.23|47.93|17
1729003580000|2024-10-15 14:46:20|48.36|48.06|48.38|48.08|48.38|48.08|48.32|48.02|17
1729003590000|2024-10-15 14:46:30|48.37|48.07|48.42|48.12|48.43|48.13|48.37|48.07|9
1729003600000|2024-10-15 14:46:40|48.41|48.11|48.39|48.09|48.41|48.11|48.29|47.99|18
1729003610000|2024-10-15 14:46:50|48.4|48.1|48.46|48.16|48.46|48.16|48.4|48.1|11
1729003620000|2024-10-15 14:47:00|48.51|48.21|48.57|48.27|48.57|48.27|48.51|48.21|12
1729003630000|2024-10-15 14:47:10|48.58|48.28|48.62|48.32|48.62|48.32|48.57|48.27|10
1729003640000|2024-10-15 14:47:20|48.61|48.31|48.62|48.32|48.64|48.34|48.61|48.31|10
1729003650000|2024-10-15 14:47:30|48.6|48.3|48.61|48.31|48.61|48.31|48.58|48.28|7
1729003660000|2024-10-15 14:47:40|48.6|48.3|48.58|48.28|48.6|48.3|48.57|48.27|5
1729003670000|2024-10-15 14:47:50|48.59|48.29|48.63|48.33|48.64|48.34|48.59|48.29|12
1729003680000|2024-10-15 14:48:00|48.64|48.34|48.72|48.42|48.73|48.43|48.64|48.34|15
1729003690000|2024-10-15 14:48:10|48.73|48.43|48.67|48.37|48.73|48.43|48.65|48.35|12
1729003700000|2024-10-15 14:48:20|48.68|48.38|48.66|48.36|48.7|48.4|48.65|48.35|22
1729003710000|2024-10-15 14:48:30|48.67|48.37|48.62|48.32|48.67|48.37|48.61|48.31|10
1729003720000|2024-10-15 14:48:40|48.61|48.31|48.65|48.35|48.65|48.35|48.6|48.3|7
1729003730000|2024-10-15 14:48:50|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|7
1729003740000|2024-10-15 14:49:00|48.64|48.34|48.69|48.39|48.72|48.42|48.64|48.34|17
1729003750000|2024-10-15 14:49:10|48.68|48.38|48.68|48.38|48.69|48.39|48.64|48.34|19
1729003760000|2024-10-15 14:49:20|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|9
1729003770000|2024-10-15 14:49:30|48.72|48.42|48.73|48.43|48.75|48.45|48.72|48.42|14
1729003780000|2024-10-15 14:49:40|48.74|48.44|48.76|48.46|48.77|48.47|48.74|48.44|9
1729003790000|2024-10-15 14:49:50|48.77|48.47|48.8|48.5|48.81|48.51|48.76|48.46|6
1729003800000|2024-10-15 14:50:00|48.79|48.49|48.78|48.48|48.8|48.5|48.77|48.47|10
1729003810000|2024-10-15 14:50:10|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|10
1729003820000|2024-10-15 14:50:20|48.8|48.5|48.76|48.46|48.8|48.5|48.76|48.46|11
1729003830000|2024-10-15 14:50:30|48.75|48.45|48.71|48.41|48.76|48.46|48.71|48.41|10
1729003840000|2024-10-15 14:50:40|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|9
1729003850000|2024-10-15 14:50:50|48.7|48.4|48.68|48.38|48.71|48.41|48.68|48.38|9
1729003860000|2024-10-15 14:51:00|48.69|48.39|48.63|48.33|48.69|48.39|48.63|48.33|17
1729003870000|2024-10-15 14:51:10|48.64|48.34|48.65|48.35|48.65|48.35|48.61|48.31|18
1729003880000|2024-10-15 14:51:20|48.64|48.34|48.65|48.35|48.65|48.35|48.61|48.31|16
1729003890000|2024-10-15 14:51:30|48.64|48.34|48.6|48.3|48.64|48.34|48.59|48.29|10
1729003900000|2024-10-15 14:51:40|48.59|48.29|48.62|48.32|48.62|48.32|48.59|48.29|8
1729003910000|2024-10-15 14:51:50|48.63|48.33|48.63|48.33|48.65|48.35|48.62|48.32|19
1729003920000|2024-10-15 14:52:00|48.64|48.34|48.59|48.29|48.64|48.34|48.57|48.27|14
1729003930000|2024-10-15 14:52:10|48.58|48.28|48.55|48.25|48.58|48.28|48.55|48.25|6
1729003940000|2024-10-15 14:52:20|48.53|48.23|48.57|48.27|48.57|48.27|48.53|48.23|12
1729003950000|2024-10-15 14:52:30|48.58|48.28|48.53|48.23|48.58|48.28|48.52|48.22|8
1729003960000|2024-10-15 14:52:40|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|11
1729003970000|2024-10-15 14:52:50|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|12
1729003980000|2024-10-15 14:53:00|48.56|48.26|48.59|48.29|48.61|48.31|48.55|48.25|15
1729003990000|2024-10-15 14:53:10|48.6|48.3|48.64|48.34|48.65|48.35|48.6|48.3|9
1729004000000|2024-10-15 14:53:20|48.65|48.35|48.64|48.34|48.66|48.36|48.62|48.32|16
1729004010000|2024-10-15 14:53:30|48.63|48.33|48.68|48.38|48.68|48.38|48.63|48.33|8
1729004020000|2024-10-15 14:53:40|48.66|48.36|48.63|48.33|48.67|48.37|48.63|48.33|9
1729004030000|2024-10-15 14:53:50|48.64|48.34|48.64|48.34|48.66|48.36|48.63|48.33|15
1729004040000|2024-10-15 14:54:00|48.65|48.35|48.65|48.35|48.67|48.37|48.63|48.33|24
1729004050000|2024-10-15 14:54:10|48.64|48.34|48.67|48.37|48.67|48.37|48.64|48.34|8
1729004060000|2024-10-15 14:54:20|48.68|48.38|48.69|48.39|48.72|48.42|48.67|48.37|19
1729004070000|2024-10-15 14:54:30|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|14
1729004080000|2024-10-15 14:54:40|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|3
1729004090000|2024-10-15 14:54:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729004100000|2024-10-15 14:55:00|48.63|48.33|48.62|48.32|48.65|48.35|48.62|48.32|5
1729004110000|2024-10-15 14:55:10|48.61|48.31|48.61|48.31|48.62|48.32|48.58|48.28|14
1729004120000|2024-10-15 14:55:20|48.62|48.32|48.6|48.3|48.62|48.32|48.58|48.28|16
1729004130000|2024-10-15 14:55:30|48.59|48.29|48.63|48.33|48.63|48.33|48.58|48.28|9
1729004140000|2024-10-15 14:55:40|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|12
1729004150000|2024-10-15 14:55:50|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1729004160000|2024-10-15 14:56:00|48.63|48.33|48.58|48.28|48.64|48.34|48.58|48.28|4
1729004170000|2024-10-15 14:56:10|48.59|48.29|48.58|48.28|48.6|48.3|48.57|48.27|8
1729004180000|2024-10-15 14:56:20|48.6|48.3|48.62|48.32|48.63|48.33|48.6|48.3|11
1729004190000|2024-10-15 14:56:30|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|4
1729004200000|2024-10-15 14:56:40|48.65|48.35|48.61|48.31|48.65|48.35|48.61|48.31|18
1729004210000|2024-10-15 14:56:50|48.6|48.3|48.5|48.2|48.6|48.3|48.5|48.2|8
1729004220000|2024-10-15 14:57:00|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|6
1729004230000|2024-10-15 14:57:10|48.45|48.15|48.49|48.19|48.5|48.2|48.45|48.15|14
1729004240000|2024-10-15 14:57:20|48.5|48.2|48.47|48.17|48.51|48.21|48.46|48.16|9
1729004250000|2024-10-15 14:57:30|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|10
1729004260000|2024-10-15 14:57:40|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|12
1729004270000|2024-10-15 14:57:50|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|7
1729004280000|2024-10-15 14:58:00|48.45|48.15|48.4|48.1|48.45|48.15|48.39|48.09|9
1729004290000|2024-10-15 14:58:10|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|14
1729004300000|2024-10-15 14:58:20|48.39|48.09|48.37|48.07|48.39|48.09|48.36|48.06|11
1729004310000|2024-10-15 14:58:30|48.36|48.06|48.34|48.04|48.36|48.06|48.31|48.01|15
1729004320000|2024-10-15 14:58:40|48.32|48.02|48.29|47.99|48.33|48.03|48.28|47.98|17
1729004330000|2024-10-15 14:58:50|48.28|47.98|48.3|48|48.3|48|48.28|47.98|17
1729004340000|2024-10-15 14:59:00|48.31|48.01|48.28|47.98|48.33|48.03|48.28|47.98|16
1729004350000|2024-10-15 14:59:10|48.29|47.99|48.26|47.96|48.3|48|48.25|47.95|13
1729004360000|2024-10-15 14:59:20|48.25|47.95|48.31|48.01|48.31|48.01|48.25|47.95|12
1729004370000|2024-10-15 14:59:30|48.3|48|48.32|48.02|48.33|48.03|48.3|48|16
1729004380000|2024-10-15 14:59:40|48.33|48.03|48.33|48.03|48.35|48.05|48.32|48.02|13
1729004390000|2024-10-15 14:59:50|48.32|48.02|48.3|48|48.34|48.04|48.3|48|10
1729004400000|2024-10-15 15:00:00|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|15
1729004410000|2024-10-15 15:00:10|48.32|48.02|48.41|48.11|48.41|48.11|48.32|48.02|16
1729004420000|2024-10-15 15:00:20|48.4|48.1|48.37|48.07|48.4|48.1|48.35|48.05|12
1729004430000|2024-10-15 15:00:30|48.36|48.06|48.35|48.05|48.37|48.07|48.34|48.04|14
1729004440000|2024-10-15 15:00:40|48.36|48.06|48.3|48|48.37|48.07|48.3|48|13
1729004450000|2024-10-15 15:00:50|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|9
1729004460000|2024-10-15 15:01:00|48.29|47.99|48.23|47.93|48.32|48.02|48.23|47.93|9
1729004470000|2024-10-15 15:01:10|48.22|47.92|48.18|47.88|48.22|47.92|48.18|47.88|9
1729004480000|2024-10-15 15:01:20|48.17|47.87|48.14|47.84|48.18|47.88|48.14|47.84|9
1729004490000|2024-10-15 15:01:30|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|5
1729004500000|2024-10-15 15:01:40|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1729004510000|2024-10-15 15:01:50|48.15|47.85|48.13|47.83|48.16|47.86|48.13|47.83|5
1729004520000|2024-10-15 15:02:00|48.14|47.84|48.14|47.84|48.15|47.85|48.09|47.79|17
1729004530000|2024-10-15 15:02:10|48.13|47.83|48.12|47.82|48.15|47.85|48.11|47.81|19
1729004540000|2024-10-15 15:02:20|48.11|47.81|48.17|47.87|48.19|47.89|48.11|47.81|14
1729004550000|2024-10-15 15:02:30|48.18|47.88|48.24|47.94|48.24|47.94|48.18|47.88|11
1729004560000|2024-10-15 15:02:40|48.23|47.93|48.28|47.98|48.28|47.98|48.23|47.93|9
1729004570000|2024-10-15 15:02:50|48.27|47.97|48.27|47.97|48.29|47.99|48.27|47.97|13
1729004580000|2024-10-15 15:03:00|48.26|47.96|48.22|47.92|48.27|47.97|48.22|47.92|17
1729004590000|2024-10-15 15:03:10|48.23|47.93|48.22|47.92|48.27|47.97|48.22|47.92|19
1729004600000|2024-10-15 15:03:20|48.23|47.93|48.25|47.95|48.25|47.95|48.21|47.91|17
1729004610000|2024-10-15 15:03:30|48.26|47.96|48.29|47.99|48.29|47.99|48.24|47.94|10
1729004620000|2024-10-15 15:03:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729004630000|2024-10-15 15:03:50|48.33|48.03|48.34|48.04|48.36|48.06|48.33|48.03|10
1729004640000|2024-10-15 15:04:00|48.35|48.05|48.36|48.06|48.38|48.08|48.33|48.03|17
1729004650000|2024-10-15 15:04:10|48.35|48.05|48.34|48.04|48.35|48.05|48.32|48.02|11
1729004660000|2024-10-15 15:04:20|48.33|48.03|48.36|48.06|48.36|48.06|48.32|48.02|12
1729004670000|2024-10-15 15:04:30|48.35|48.05|48.32|48.02|48.36|48.06|48.32|48.02|11
1729004680000|2024-10-15 15:04:40|48.33|48.03|48.3|48|48.33|48.03|48.3|48|9
1729004690000|2024-10-15 15:04:50|48.31|48.01|48.37|48.07|48.37|48.07|48.31|48.01|11
1729004700000|2024-10-15 15:05:00|48.36|48.06|48.39|48.09|48.43|48.13|48.35|48.05|16
1729004710000|2024-10-15 15:05:10|48.38|48.08|48.42|48.12|48.43|48.13|48.38|48.08|6
1729004720000|2024-10-15 15:05:20|48.43|48.13|48.33|48.03|48.43|48.13|48.33|48.03|10
1729004730000|2024-10-15 15:05:30|48.32|48.02|48.27|47.97|48.33|48.03|48.27|47.97|11
1729004740000|2024-10-15 15:05:40|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|6
1729004750000|2024-10-15 15:05:50|48.26|47.96|48.23|47.93|48.26|47.96|48.22|47.92|16
1729004760000|2024-10-15 15:06:00|48.24|47.94|48.17|47.87|48.25|47.95|48.16|47.86|15
1729004770000|2024-10-15 15:06:10|48.18|47.88|48.08|47.78|48.18|47.88|48.08|47.78|19
1729004780000|2024-10-15 15:06:20|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|11
1729004790000|2024-10-15 15:06:30|47.98|47.68|47.95|47.65|47.98|47.68|47.94|47.64|16
1729004800000|2024-10-15 15:06:40|47.94|47.64|47.95|47.65|47.95|47.65|47.92|47.62|16
1729004810000|2024-10-15 15:06:50|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|6
1729004820000|2024-10-15 15:07:00|47.94|47.64|48.02|47.72|48.02|47.72|47.94|47.64|15
1729004830000|2024-10-15 15:07:10|48.01|47.71|47.93|47.63|48.02|47.72|47.92|47.62|25
1729004840000|2024-10-15 15:07:20|47.91|47.61|47.91|47.61|47.95|47.65|47.91|47.61|16
1729004850000|2024-10-15 15:07:30|47.89|47.59|47.76|47.46|47.89|47.59|47.76|47.46|12
1729004860000|2024-10-15 15:07:40|47.75|47.45|47.72|47.42|47.77|47.47|47.69|47.39|26
1729004870000|2024-10-15 15:07:50|47.71|47.41|47.77|47.47|47.8|47.5|47.71|47.41|13
1729004880000|2024-10-15 15:08:00|47.78|47.48|47.84|47.54|47.85|47.55|47.7|47.4|20
1729004890000|2024-10-15 15:08:10|47.83|47.53|47.69|47.39|47.83|47.53|47.67|47.37|20
1729004900000|2024-10-15 15:08:20|47.68|47.38|47.7|47.4|47.71|47.41|47.65|47.35|20
1729004910000|2024-10-15 15:08:30|47.69|47.39|47.72|47.42|47.77|47.47|47.68|47.38|20
1729004920000|2024-10-15 15:08:40|47.74|47.44|47.74|47.44|47.75|47.45|47.7|47.4|16
1729004930000|2024-10-15 15:08:50|47.76|47.46|47.75|47.45|47.79|47.49|47.73|47.43|14
1729004940000|2024-10-15 15:09:00|47.76|47.46|47.59|47.29|47.76|47.46|47.59|47.29|20
1729004950000|2024-10-15 15:09:10|47.58|47.28|47.48|47.18|47.59|47.29|47.46|47.16|20
1729004960000|2024-10-15 15:09:20|47.51|47.21|47.57|47.27|47.65|47.35|47.51|47.21|19
1729004970000|2024-10-15 15:09:30|47.56|47.26|47.63|47.33|47.64|47.34|47.55|47.25|17
1729004980000|2024-10-15 15:09:40|47.62|47.32|47.62|47.32|47.62|47.32|47.59|47.29|7
1729004990000|2024-10-15 15:09:50|47.61|47.31|47.56|47.26|47.61|47.31|47.55|47.25|11
1729005000000|2024-10-15 15:10:00|47.57|47.27|47.58|47.28|47.68|47.38|47.57|47.27|19
1729005010000|2024-10-15 15:10:10|47.57|47.27|47.49|47.19|47.57|47.27|47.48|47.18|16
1729005020000|2024-10-15 15:10:20|47.5|47.2|47.55|47.25|47.59|47.29|47.5|47.2|21
1729005030000|2024-10-15 15:10:30|47.56|47.26|47.67|47.37|47.69|47.39|47.56|47.26|18
1729005040000|2024-10-15 15:10:40|47.66|47.36|47.69|47.39|47.69|47.39|47.65|47.35|6
1729005050000|2024-10-15 15:10:50|47.7|47.4|47.74|47.44|47.74|47.44|47.7|47.4|9
1729005060000|2024-10-15 15:11:00|47.76|47.46|47.88|47.58|47.89|47.59|47.76|47.46|13
1729005070000|2024-10-15 15:11:10|47.87|47.57|47.88|47.58|47.89|47.59|47.85|47.55|15
1729005080000|2024-10-15 15:11:20|47.89|47.59|47.82|47.52|47.91|47.61|47.82|47.52|11
1729005090000|2024-10-15 15:11:30|47.81|47.51|47.78|47.48|47.81|47.51|47.75|47.45|14
1729005100000|2024-10-15 15:11:40|47.74|47.44|47.81|47.51|47.81|47.51|47.74|47.44|10
1729005110000|2024-10-15 15:11:50|47.82|47.52|47.88|47.58|47.89|47.59|47.82|47.52|11
1729005120000|2024-10-15 15:12:00|47.87|47.57|47.9|47.6|47.91|47.61|47.86|47.56|11
1729005130000|2024-10-15 15:12:10|47.89|47.59|47.96|47.66|47.97|47.67|47.89|47.59|12
1729005140000|2024-10-15 15:12:20|47.95|47.65|47.9|47.6|47.97|47.67|47.89|47.59|15
1729005150000|2024-10-15 15:12:30|47.91|47.61|47.94|47.64|47.94|47.64|47.89|47.59|12
1729005160000|2024-10-15 15:12:40|47.95|47.65|47.94|47.64|47.95|47.65|47.92|47.62|8
1729005170000|2024-10-15 15:12:50|47.95|47.65|48.03|47.73|48.03|47.73|47.95|47.65|12
1729005180000|2024-10-15 15:13:00|48.02|47.72|48.09|47.79|48.09|47.79|48.02|47.72|10
1729005190000|2024-10-15 15:13:10|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|6
1729005200000|2024-10-15 15:13:20|48.06|47.76|48.07|47.77|48.07|47.77|48.03|47.73|6
1729005210000|2024-10-15 15:13:30|48.06|47.76|48.07|47.77|48.07|47.77|48.04|47.74|12
1729005220000|2024-10-15 15:13:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|9
1729005230000|2024-10-15 15:13:50|48.07|47.77|48.05|47.75|48.08|47.78|48.05|47.75|9
1729005240000|2024-10-15 15:14:00|48.06|47.76|48.07|47.77|48.07|47.77|48.04|47.74|9
1729005250000|2024-10-15 15:14:10|48.06|47.76|48.09|47.79|48.09|47.79|48.04|47.74|12
1729005260000|2024-10-15 15:14:20|48.1|47.8|48.12|47.82|48.14|47.84|48.09|47.79|10
1729005270000|2024-10-15 15:14:30|48.13|47.83|48.19|47.89|48.2|47.9|48.13|47.83|8
1729005280000|2024-10-15 15:14:40|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|8
1729005290000|2024-10-15 15:14:50|48.2|47.9|48.23|47.93|48.24|47.94|48.2|47.9|5
1729005300000|2024-10-15 15:15:00|48.21|47.91|48.22|47.92|48.25|47.95|48.2|47.9|15
1729005310000|2024-10-15 15:15:10|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|2
1729005320000|2024-10-15 15:15:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729005330000|2024-10-15 15:15:30|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|6
1729005340000|2024-10-15 15:15:40|48.22|47.92|48.27|47.97|48.28|47.98|48.22|47.92|14
1729005350000|2024-10-15 15:15:50|48.28|47.98|48.29|47.99|48.31|48.01|48.27|47.97|10
1729005360000|2024-10-15 15:16:00|48.3|48|48.35|48.05|48.36|48.06|48.3|48|15
1729005370000|2024-10-15 15:16:10|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|6
1729005380000|2024-10-15 15:16:20|48.34|48.04|48.35|48.05|48.37|48.07|48.34|48.04|8
1729005390000|2024-10-15 15:16:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|7
1729005400000|2024-10-15 15:16:40|48.37|48.07|48.37|48.07|48.37|48.07|48.35|48.05|10
1729005410000|2024-10-15 15:16:50|48.38|48.08|48.44|48.14|48.44|48.14|48.38|48.08|9
1729005420000|2024-10-15 15:17:00|48.45|48.15|48.43|48.13|48.47|48.17|48.4|48.1|16
1729005430000|2024-10-15 15:17:10|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|10
1729005440000|2024-10-15 15:17:20|48.42|48.12|48.44|48.14|48.45|48.15|48.42|48.12|8
1729005450000|2024-10-15 15:17:30|48.43|48.13|48.34|48.04|48.44|48.14|48.34|48.04|9
1729005460000|2024-10-15 15:17:40|48.33|48.03|48.32|48.02|48.33|48.03|48.3|48|8
1729005470000|2024-10-15 15:17:50|48.33|48.03|48.34|48.04|48.35|48.05|48.32|48.02|9
1729005480000|2024-10-15 15:18:00|48.33|48.03|48.34|48.04|48.36|48.06|48.31|48.01|12
1729005490000|2024-10-15 15:18:10|48.35|48.05|48.35|48.05|48.38|48.08|48.34|48.04|15
1729005500000|2024-10-15 15:18:20|48.34|48.04|48.33|48.03|48.34|48.04|48.32|48.02|11
1729005510000|2024-10-15 15:18:30|48.32|48.02|48.33|48.03|48.35|48.05|48.32|48.02|8
1729005520000|2024-10-15 15:18:40|48.32|48.02|48.26|47.96|48.32|48.02|48.26|47.96|5
1729005530000|2024-10-15 15:18:50|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|4
1729005540000|2024-10-15 15:19:00|48.25|47.95|48.24|47.94|48.26|47.96|48.23|47.93|5
1729005550000|2024-10-15 15:19:10|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|8
1729005560000|2024-10-15 15:19:20|48.2|47.9|48.17|47.87|48.2|47.9|48.15|47.85|13
1729005570000|2024-10-15 15:19:30|48.16|47.86|48.11|47.81|48.16|47.86|48.11|47.81|10
1729005580000|2024-10-15 15:19:40|48.09|47.79|48.09|47.79|48.1|47.8|48.08|47.78|5
1729005590000|2024-10-15 15:19:50|48.08|47.78|48.07|47.77|48.09|47.79|48.07|47.77|4
1729005600000|2024-10-15 15:20:00|48.08|47.78|48.09|47.79|48.12|47.82|48.08|47.78|10
1729005610000|2024-10-15 15:20:10|48.06|47.76|48.03|47.73|48.06|47.76|48|47.7|14
1729005620000|2024-10-15 15:20:20|48.02|47.72|48.02|47.72|48.02|47.72|47.98|47.68|11
1729005630000|2024-10-15 15:20:30|48.03|47.73|48.09|47.79|48.1|47.8|48.03|47.73|8
1729005640000|2024-10-15 15:20:40|48.08|47.78|48.05|47.75|48.08|47.78|48.04|47.74|8
1729005650000|2024-10-15 15:20:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1729005660000|2024-10-15 15:21:00|48.06|47.76|47.96|47.66|48.06|47.76|47.94|47.64|12
1729005670000|2024-10-15 15:21:10|47.95|47.65|47.96|47.66|47.96|47.66|47.93|47.63|6
1729005680000|2024-10-15 15:21:20|47.93|47.63|47.98|47.68|47.99|47.69|47.93|47.63|14
1729005690000|2024-10-15 15:21:30|47.99|47.69|47.98|47.68|47.99|47.69|47.96|47.66|9
1729005700000|2024-10-15 15:21:40|47.99|47.69|47.95|47.65|48.01|47.71|47.95|47.65|7
1729005710000|2024-10-15 15:21:50|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|11
1729005720000|2024-10-15 15:22:00|47.94|47.64|47.95|47.65|47.96|47.66|47.89|47.59|20
1729005730000|2024-10-15 15:22:10|47.94|47.64|47.95|47.65|47.98|47.68|47.93|47.63|11
1729005740000|2024-10-15 15:22:20|47.96|47.66|47.95|47.65|47.96|47.66|47.91|47.61|16
1729005750000|2024-10-15 15:22:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|5
1729005760000|2024-10-15 15:22:40|47.95|47.65|47.97|47.67|47.97|47.67|47.94|47.64|5
1729005770000|2024-10-15 15:22:50|47.99|47.69|48.01|47.71|48.03|47.73|47.99|47.69|8
1729005780000|2024-10-15 15:23:00|48|47.7|48|47.7|48.03|47.73|48|47.7|13
1729005790000|2024-10-15 15:23:10|48.01|47.71|47.96|47.66|48.01|47.71|47.95|47.65|7
1729005800000|2024-10-15 15:23:20|47.97|47.67|48.02|47.72|48.02|47.72|47.97|47.67|5
1729005810000|2024-10-15 15:23:30|48.03|47.73|47.97|47.67|48.03|47.73|47.97|47.67|5
1729005820000|2024-10-15 15:23:40|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|6
1729005830000|2024-10-15 15:23:50|47.94|47.64|47.91|47.61|47.94|47.64|47.89|47.59|6
1729005840000|2024-10-15 15:24:00|47.92|47.62|47.87|47.57|47.92|47.62|47.87|47.57|18
1729005850000|2024-10-15 15:24:10|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|8
1729005860000|2024-10-15 15:24:20|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|5
1729005870000|2024-10-15 15:24:30|47.86|47.56|47.92|47.62|47.93|47.63|47.86|47.56|8
1729005880000|2024-10-15 15:24:40|47.93|47.63|47.94|47.64|47.95|47.65|47.93|47.63|8
1729005890000|2024-10-15 15:24:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1729005900000|2024-10-15 15:25:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1729005910000|2024-10-15 15:25:10|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|7
1729005920000|2024-10-15 15:25:20|47.98|47.68|48.02|47.72|48.03|47.73|47.98|47.68|7
1729005930000|2024-10-15 15:25:30|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|8
1729005940000|2024-10-15 15:25:40|48.03|47.73|48.04|47.74|48.04|47.74|48.02|47.72|10
1729005950000|2024-10-15 15:25:50|48.03|47.73|48|47.7|48.03|47.73|48|47.7|4
1729005960000|2024-10-15 15:26:00|48.01|47.71|48.05|47.75|48.05|47.75|48.01|47.71|5
1729005970000|2024-10-15 15:26:10|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|8
1729005980000|2024-10-15 15:26:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729005990000|2024-10-15 15:26:30|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729006000000|2024-10-15 15:26:40|47.99|47.69|48.05|47.75|48.05|47.75|47.99|47.69|7
1729006010000|2024-10-15 15:26:50|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|4
1729006020000|2024-10-15 15:27:00|48.06|47.76|48.08|47.78|48.08|47.78|48.04|47.74|9
1729006030000|2024-10-15 15:27:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1729006040000|2024-10-15 15:27:20|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|6
1729006050000|2024-10-15 15:27:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729006060000|2024-10-15 15:27:40|48.13|47.83|48.12|47.82|48.14|47.84|48.11|47.81|7
1729006070000|2024-10-15 15:27:50|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|6
1729006080000|2024-10-15 15:28:00|48.13|47.83|48.17|47.87|48.17|47.87|48.12|47.82|9
1729006090000|2024-10-15 15:28:10|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|5
1729006100000|2024-10-15 15:28:20|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729006110000|2024-10-15 15:28:30|48.14|47.84|48.16|47.86|48.17|47.87|48.14|47.84|7
1729006140000|2024-10-15 15:29:00|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|4
1729006150000|2024-10-15 15:29:10|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|6
1729006160000|2024-10-15 15:29:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729006170000|2024-10-15 15:29:30|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|8
1729006180000|2024-10-15 15:29:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|7
1729006190000|2024-10-15 15:29:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729006200000|2024-10-15 15:30:00|48.26|47.96|48.26|47.96|48.26|47.96|48.24|47.94|7
1729006210000|2024-10-15 15:30:10|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|5
1729006220000|2024-10-15 15:30:20|48.3|48|48.35|48.05|48.35|48.05|48.3|48|10
1729006230000|2024-10-15 15:30:30|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|6
1729006240000|2024-10-15 15:30:40|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|4
1729006250000|2024-10-15 15:30:50|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|6
1729006260000|2024-10-15 15:31:00|48.45|48.15|48.46|48.16|48.48|48.18|48.45|48.15|6
1729006270000|2024-10-15 15:31:10|48.47|48.17|48.46|48.16|48.49|48.19|48.46|48.16|10
1729006280000|2024-10-15 15:31:20|48.47|48.17|48.52|48.22|48.53|48.23|48.47|48.17|7
1729006290000|2024-10-15 15:31:30|48.53|48.23|48.57|48.27|48.58|48.28|48.52|48.22|9
1729006300000|2024-10-15 15:31:40|48.55|48.25|48.48|48.18|48.55|48.25|48.47|48.17|4
1729006310000|2024-10-15 15:31:50|48.47|48.17|48.54|48.24|48.54|48.24|48.47|48.17|12
1729006320000|2024-10-15 15:32:00|48.55|48.25|48.55|48.25|48.56|48.26|48.53|48.23|10
1729006330000|2024-10-15 15:32:10|48.56|48.26|48.54|48.24|48.58|48.28|48.54|48.24|10
1729006340000|2024-10-15 15:32:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1729006350000|2024-10-15 15:32:30|48.53|48.23|48.45|48.15|48.53|48.23|48.45|48.15|7
1729006360000|2024-10-15 15:32:40|48.43|48.13|48.39|48.09|48.43|48.13|48.36|48.06|9
1729006370000|2024-10-15 15:32:50|48.38|48.08|48.33|48.03|48.38|48.08|48.33|48.03|6
1729006380000|2024-10-15 15:33:00|48.34|48.04|48.41|48.11|48.42|48.12|48.34|48.04|14
1729006390000|2024-10-15 15:33:10|48.4|48.1|48.43|48.13|48.43|48.13|48.38|48.08|9
1729006400000|2024-10-15 15:33:20|48.44|48.14|48.48|48.18|48.48|48.18|48.42|48.12|8
1729006410000|2024-10-15 15:33:30|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|4
1729006420000|2024-10-15 15:33:40|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|8
1729006430000|2024-10-15 15:33:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1729006440000|2024-10-15 15:34:00|48.4|48.1|48.46|48.16|48.46|48.16|48.4|48.1|11
1729006450000|2024-10-15 15:34:10|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|7
1729006460000|2024-10-15 15:34:20|48.43|48.13|48.46|48.16|48.47|48.17|48.43|48.13|10
1729006470000|2024-10-15 15:34:30|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|4
1729006480000|2024-10-15 15:34:40|48.47|48.17|48.51|48.21|48.51|48.21|48.47|48.17|7
1729006490000|2024-10-15 15:34:50|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729006500000|2024-10-15 15:35:00|48.53|48.23|48.52|48.22|48.54|48.24|48.51|48.21|6
1729006510000|2024-10-15 15:35:10|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|6
1729006520000|2024-10-15 15:35:20|48.53|48.23|48.47|48.17|48.53|48.23|48.47|48.17|3
1729006530000|2024-10-15 15:35:30|48.48|48.18|48.47|48.17|48.48|48.18|48.46|48.16|4
1729006540000|2024-10-15 15:35:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729006550000|2024-10-15 15:35:50|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|4
1729006560000|2024-10-15 15:36:00|48.48|48.18|48.53|48.23|48.53|48.23|48.48|48.18|8
1729006570000|2024-10-15 15:36:10|48.54|48.24|48.55|48.25|48.55|48.25|48.52|48.22|6
1729006580000|2024-10-15 15:36:20|48.54|48.24|48.53|48.23|48.55|48.25|48.52|48.22|5
1729006590000|2024-10-15 15:36:30|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|6
1729006600000|2024-10-15 15:36:40|48.54|48.24|48.52|48.22|48.54|48.24|48.49|48.19|6
1729006610000|2024-10-15 15:36:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1729006620000|2024-10-15 15:37:00|48.56|48.26|48.56|48.26|48.58|48.28|48.56|48.26|6
1729006630000|2024-10-15 15:37:10|48.57|48.27|48.57|48.27|48.59|48.29|48.56|48.26|9
1729006640000|2024-10-15 15:37:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729006650000|2024-10-15 15:37:30|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|6
1729006660000|2024-10-15 15:37:40|48.52|48.22|48.52|48.22|48.55|48.25|48.52|48.22|5
1729006670000|2024-10-15 15:37:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729006680000|2024-10-15 15:38:00|48.5|48.2|48.48|48.18|48.52|48.22|48.48|48.18|5
1729006690000|2024-10-15 15:38:10|48.49|48.19|48.52|48.22|48.52|48.22|48.48|48.18|6
1729006710000|2024-10-15 15:38:30|48.51|48.21|48.44|48.14|48.51|48.21|48.44|48.14|6
1729006720000|2024-10-15 15:38:40|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1729006730000|2024-10-15 15:38:50|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|12
1729006740000|2024-10-15 15:39:00|48.44|48.14|48.39|48.09|48.44|48.14|48.38|48.08|8
1729006750000|2024-10-15 15:39:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1729006760000|2024-10-15 15:39:20|48.35|48.05|48.36|48.06|48.37|48.07|48.35|48.05|4
1729006770000|2024-10-15 15:39:30|48.37|48.07|48.35|48.05|48.37|48.07|48.34|48.04|11
1729006780000|2024-10-15 15:39:40|48.34|48.04|48.4|48.1|48.4|48.1|48.34|48.04|13
1729006790000|2024-10-15 15:39:50|48.41|48.11|48.39|48.09|48.42|48.12|48.39|48.09|14
1729006800000|2024-10-15 15:40:00|48.38|48.08|48.42|48.12|48.42|48.12|48.36|48.06|18
1729006810000|2024-10-15 15:40:10|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|7
1729006820000|2024-10-15 15:40:20|48.44|48.14|48.44|48.14|48.45|48.15|48.42|48.12|11
1729006830000|2024-10-15 15:40:30|48.45|48.15|48.45|48.15|48.47|48.17|48.44|48.14|7
1729006840000|2024-10-15 15:40:40|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|5
1729006850000|2024-10-15 15:40:50|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1729006860000|2024-10-15 15:41:00|48.48|48.18|48.54|48.24|48.55|48.25|48.48|48.18|9
1729006870000|2024-10-15 15:41:10|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|10
1729006880000|2024-10-15 15:41:20|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|8
1729006890000|2024-10-15 15:41:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729006900000|2024-10-15 15:41:40|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|8
1729006910000|2024-10-15 15:41:50|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|6
1729006920000|2024-10-15 15:42:00|48.48|48.18|48.47|48.17|48.48|48.18|48.46|48.16|9
1729006930000|2024-10-15 15:42:10|48.45|48.15|48.42|48.12|48.45|48.15|48.41|48.11|9
1729006940000|2024-10-15 15:42:20|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|9
1729006950000|2024-10-15 15:42:30|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|8
1729006960000|2024-10-15 15:42:40|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|9
1729006970000|2024-10-15 15:42:50|48.48|48.18|48.5|48.2|48.51|48.21|48.48|48.18|9
1729006980000|2024-10-15 15:43:00|48.49|48.19|48.5|48.2|48.53|48.23|48.48|48.18|11
1729006990000|2024-10-15 15:43:10|48.48|48.18|48.54|48.24|48.54|48.24|48.48|48.18|7
1729007000000|2024-10-15 15:43:20|48.53|48.23|48.48|48.18|48.54|48.24|48.48|48.18|5
1729007010000|2024-10-15 15:43:30|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1729007020000|2024-10-15 15:43:40|48.48|48.18|48.45|48.15|48.48|48.18|48.45|48.15|4
1729007030000|2024-10-15 15:43:50|48.46|48.16|48.48|48.18|48.48|48.18|48.45|48.15|7
1729007040000|2024-10-15 15:44:00|48.49|48.19|48.49|48.19|48.49|48.19|48.47|48.17|6
1729007050000|2024-10-15 15:44:10|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1729007060000|2024-10-15 15:44:20|48.45|48.15|48.45|48.15|48.46|48.16|48.44|48.14|7
1729007070000|2024-10-15 15:44:30|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1729007080000|2024-10-15 15:44:40|48.49|48.19|48.5|48.2|48.51|48.21|48.48|48.18|6
1729007090000|2024-10-15 15:44:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|5
1729007100000|2024-10-15 15:45:00|48.54|48.24|48.5|48.2|48.55|48.25|48.5|48.2|6
1729007110000|2024-10-15 15:45:10|48.49|48.19|48.49|48.19|48.5|48.2|48.44|48.14|9
1729007120000|2024-10-15 15:45:20|48.5|48.2|48.46|48.16|48.5|48.2|48.44|48.14|12
1729007130000|2024-10-15 15:45:30|48.47|48.17|48.5|48.2|48.5|48.2|48.45|48.15|15
1729007140000|2024-10-15 15:45:40|48.49|48.19|48.53|48.23|48.53|48.23|48.49|48.19|8
1729007150000|2024-10-15 15:45:50|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1729007160000|2024-10-15 15:46:00|48.56|48.26|48.59|48.29|48.59|48.29|48.55|48.25|10
1729007170000|2024-10-15 15:46:10|48.58|48.28|48.53|48.23|48.58|48.28|48.53|48.23|10
1729007180000|2024-10-15 15:46:20|48.51|48.21|48.47|48.17|48.52|48.22|48.47|48.17|17
1729007190000|2024-10-15 15:46:30|48.48|48.18|48.42|48.12|48.48|48.18|48.41|48.11|10
1729007200000|2024-10-15 15:46:40|48.43|48.13|48.45|48.15|48.47|48.17|48.42|48.12|11
1729007210000|2024-10-15 15:46:50|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|6
1729007220000|2024-10-15 15:47:00|48.43|48.13|48.37|48.07|48.43|48.13|48.37|48.07|5
1729007230000|2024-10-15 15:47:10|48.36|48.06|48.39|48.09|48.39|48.09|48.36|48.06|10
1729007240000|2024-10-15 15:47:20|48.4|48.1|48.39|48.09|48.4|48.1|48.37|48.07|10
1729007250000|2024-10-15 15:47:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|14
1729007260000|2024-10-15 15:47:40|48.39|48.09|48.35|48.05|48.4|48.1|48.35|48.05|5
1729007270000|2024-10-15 15:47:50|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|10
1729007280000|2024-10-15 15:48:00|48.29|47.99|48.28|47.98|48.3|48|48.27|47.97|10
1729007290000|2024-10-15 15:48:10|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|10
1729007300000|2024-10-15 15:48:20|48.27|47.97|48.27|47.97|48.29|47.99|48.27|47.97|9
1729007310000|2024-10-15 15:48:30|48.26|47.96|48.25|47.95|48.27|47.97|48.24|47.94|8
1729007320000|2024-10-15 15:48:40|48.24|47.94|48.3|48|48.3|48|48.24|47.94|13
1729007330000|2024-10-15 15:48:50|48.29|47.99|48.26|47.96|48.3|48|48.26|47.96|8
1729007340000|2024-10-15 15:49:00|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|6
1729007350000|2024-10-15 15:49:10|48.23|47.93|48.22|47.92|48.25|47.95|48.21|47.91|10
1729007360000|2024-10-15 15:49:20|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|6
1729007370000|2024-10-15 15:49:30|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|13
1729007380000|2024-10-15 15:49:40|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|6
1729007390000|2024-10-15 15:49:50|48.31|48.01|48.34|48.04|48.35|48.05|48.31|48.01|16
1729007400000|2024-10-15 15:50:00|48.35|48.05|48.37|48.07|48.37|48.07|48.34|48.04|8
1729007410000|2024-10-15 15:50:10|48.36|48.06|48.39|48.09|48.4|48.1|48.36|48.06|8
1729007420000|2024-10-15 15:50:20|48.36|48.06|48.42|48.12|48.42|48.12|48.36|48.06|9
1729007430000|2024-10-15 15:50:30|48.43|48.13|48.41|48.11|48.43|48.13|48.4|48.1|7
1729007440000|2024-10-15 15:50:40|48.4|48.1|48.38|48.08|48.41|48.11|48.38|48.08|10
1729007450000|2024-10-15 15:50:50|48.39|48.09|48.4|48.1|48.41|48.11|48.38|48.08|8
1729007460000|2024-10-15 15:51:00|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|4
1729007470000|2024-10-15 15:51:10|48.39|48.09|48.42|48.12|48.43|48.13|48.39|48.09|12
1729007480000|2024-10-15 15:51:20|48.41|48.11|48.42|48.12|48.43|48.13|48.38|48.08|15
1729007490000|2024-10-15 15:51:30|48.43|48.13|48.42|48.12|48.45|48.15|48.42|48.12|8
1729007500000|2024-10-15 15:51:40|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1729007510000|2024-10-15 15:51:50|48.44|48.14|48.46|48.16|48.47|48.17|48.44|48.14|9
1729007520000|2024-10-15 15:52:00|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729007530000|2024-10-15 15:52:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1729007540000|2024-10-15 15:52:20|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|8
1729007550000|2024-10-15 15:52:30|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|10
1729007560000|2024-10-15 15:52:40|48.44|48.14|48.44|48.14|48.45|48.15|48.43|48.13|11
1729007570000|2024-10-15 15:52:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|9
1729007580000|2024-10-15 15:53:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|7
1729007590000|2024-10-15 15:53:10|48.4|48.1|48.37|48.07|48.41|48.11|48.37|48.07|8
1729007600000|2024-10-15 15:53:20|48.38|48.08|48.38|48.08|48.4|48.1|48.38|48.08|6
1729007610000|2024-10-15 15:53:30|48.39|48.09|48.43|48.13|48.43|48.13|48.39|48.09|8
1729007620000|2024-10-15 15:53:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729007630000|2024-10-15 15:53:50|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|4
1729007640000|2024-10-15 15:54:00|48.42|48.12|48.38|48.08|48.42|48.12|48.37|48.07|11
1729007650000|2024-10-15 15:54:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729007660000|2024-10-15 15:54:20|48.38|48.08|48.41|48.11|48.41|48.11|48.37|48.07|6
1729007670000|2024-10-15 15:54:30|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|5
1729007680000|2024-10-15 15:54:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729007690000|2024-10-15 15:54:50|48.41|48.11|48.36|48.06|48.41|48.11|48.36|48.06|5
1729007700000|2024-10-15 15:55:00|48.37|48.07|48.42|48.12|48.42|48.12|48.36|48.06|8
1729007710000|2024-10-15 15:55:10|48.43|48.13|48.44|48.14|48.45|48.15|48.43|48.13|6
1729007720000|2024-10-15 15:55:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|8
1729007730000|2024-10-15 15:55:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1729007740000|2024-10-15 15:55:40|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|9
1729007750000|2024-10-15 15:55:50|48.44|48.14|48.44|48.14|48.45|48.15|48.43|48.13|5
1729007760000|2024-10-15 15:56:00|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|9
1729007770000|2024-10-15 15:56:10|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|4
1729007780000|2024-10-15 15:56:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729007790000|2024-10-15 15:56:30|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|3
1729007800000|2024-10-15 15:56:40|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|4
1729007810000|2024-10-15 15:56:50|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|6
1729007820000|2024-10-15 15:57:00|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|6
1729007830000|2024-10-15 15:57:10|48.39|48.09|48.45|48.15|48.45|48.15|48.39|48.09|12
1729007840000|2024-10-15 15:57:20|48.46|48.16|48.45|48.15|48.46|48.16|48.43|48.13|9
1729007850000|2024-10-15 15:57:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|14
1729007860000|2024-10-15 15:57:40|48.45|48.15|48.47|48.17|48.48|48.18|48.44|48.14|9
1729007870000|2024-10-15 15:57:50|48.48|48.18|48.46|48.16|48.49|48.19|48.46|48.16|5
1729007880000|2024-10-15 15:58:00|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|9
1729007890000|2024-10-15 15:58:10|48.46|48.16|48.42|48.12|48.46|48.16|48.42|48.12|4
1729007900000|2024-10-15 15:58:20|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|4
1729007910000|2024-10-15 15:58:30|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|5
1729007920000|2024-10-15 15:58:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729007930000|2024-10-15 15:58:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|9
1729007940000|2024-10-15 15:59:00|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|6
1729007950000|2024-10-15 15:59:10|48.4|48.1|48.41|48.11|48.41|48.11|48.39|48.09|8
1729007960000|2024-10-15 15:59:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729007970000|2024-10-15 15:59:30|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1729007990000|2024-10-15 15:59:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729008000000|2024-10-15 16:00:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729008010000|2024-10-15 16:00:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729008020000|2024-10-15 16:00:20|48.48|48.18|48.45|48.15|48.48|48.18|48.45|48.15|4
1729008030000|2024-10-15 16:00:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729008040000|2024-10-15 16:00:40|48.45|48.15|48.49|48.19|48.49|48.19|48.45|48.15|6
1729008050000|2024-10-15 16:00:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729008060000|2024-10-15 16:01:00|48.47|48.17|48.51|48.21|48.51|48.21|48.45|48.15|6
1729008070000|2024-10-15 16:01:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729008080000|2024-10-15 16:01:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729008090000|2024-10-15 16:01:30|48.56|48.26|48.56|48.26|48.56|48.26|48.53|48.23|9
1729008100000|2024-10-15 16:01:40|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|5
1729008110000|2024-10-15 16:01:50|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|11
1729008120000|2024-10-15 16:02:00|48.53|48.23|48.55|48.25|48.56|48.26|48.53|48.23|15
1729008130000|2024-10-15 16:02:10|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|10
1729008140000|2024-10-15 16:02:20|48.56|48.26|48.53|48.23|48.57|48.27|48.53|48.23|10
1729008150000|2024-10-15 16:02:30|48.52|48.22|48.46|48.16|48.52|48.22|48.46|48.16|5
1729008160000|2024-10-15 16:02:40|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|4
1729008170000|2024-10-15 16:02:50|48.44|48.14|48.46|48.16|48.46|48.16|48.43|48.13|7
1729008180000|2024-10-15 16:03:00|48.45|48.15|48.49|48.19|48.52|48.22|48.45|48.15|12
1729008190000|2024-10-15 16:03:10|48.51|48.21|48.55|48.25|48.56|48.26|48.51|48.21|16
1729008200000|2024-10-15 16:03:20|48.56|48.26|48.57|48.27|48.58|48.28|48.55|48.25|12
1729008210000|2024-10-15 16:03:30|48.58|48.28|48.57|48.27|48.58|48.28|48.55|48.25|12
1729008220000|2024-10-15 16:03:40|48.58|48.28|48.58|48.28|48.58|48.28|48.56|48.26|9
1729008230000|2024-10-15 16:03:50|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1729008240000|2024-10-15 16:04:00|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1729008250000|2024-10-15 16:04:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|15
1729008260000|2024-10-15 16:04:20|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|8
1729008280000|2024-10-15 16:04:40|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|3
1729008300000|2024-10-15 16:05:00|48.48|48.18|48.5|48.2|48.52|48.22|48.48|48.18|11
1729008310000|2024-10-15 16:05:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729008320000|2024-10-15 16:05:20|48.49|48.19|48.45|48.15|48.49|48.19|48.45|48.15|9
1729008330000|2024-10-15 16:05:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|7
1729008340000|2024-10-15 16:05:40|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|3
1729008350000|2024-10-15 16:05:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729008360000|2024-10-15 16:06:00|48.49|48.19|48.53|48.23|48.53|48.23|48.49|48.19|10
1729008370000|2024-10-15 16:06:10|48.52|48.22|48.58|48.28|48.59|48.29|48.51|48.21|19
1729008380000|2024-10-15 16:06:20|48.57|48.27|48.62|48.32|48.63|48.33|48.57|48.27|8
1729008390000|2024-10-15 16:06:30|48.63|48.33|48.63|48.33|48.66|48.36|48.62|48.32|11
1729008400000|2024-10-15 16:06:40|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1729008410000|2024-10-15 16:06:50|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1729008420000|2024-10-15 16:07:00|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|11
1729008430000|2024-10-15 16:07:10|48.62|48.32|48.66|48.36|48.66|48.36|48.62|48.32|7
1729008440000|2024-10-15 16:07:20|48.67|48.37|48.67|48.37|48.69|48.39|48.67|48.37|7
1729008450000|2024-10-15 16:07:30|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|7
1729008460000|2024-10-15 16:07:40|48.64|48.34|48.66|48.36|48.67|48.37|48.64|48.34|7
1729008470000|2024-10-15 16:07:50|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|10
1729008480000|2024-10-15 16:08:00|48.66|48.36|48.67|48.37|48.67|48.37|48.64|48.34|6
1729008490000|2024-10-15 16:08:10|48.68|48.38|48.7|48.4|48.71|48.41|48.67|48.37|8
1729008500000|2024-10-15 16:08:20|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|11
1729008510000|2024-10-15 16:08:30|48.72|48.42|48.75|48.45|48.75|48.45|48.71|48.41|6
1729008520000|2024-10-15 16:08:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729008530000|2024-10-15 16:08:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729008540000|2024-10-15 16:09:00|48.72|48.42|48.76|48.46|48.77|48.47|48.71|48.41|13
1729008550000|2024-10-15 16:09:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729008560000|2024-10-15 16:09:20|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|5
1729008570000|2024-10-15 16:09:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729008580000|2024-10-15 16:09:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|6
1729008590000|2024-10-15 16:09:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729008600000|2024-10-15 16:10:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|7
1729008610000|2024-10-15 16:10:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|6
1729008620000|2024-10-15 16:10:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|5
1729008630000|2024-10-15 16:10:30|48.74|48.44|48.74|48.44|48.74|48.44|48.72|48.42|4
1729008650000|2024-10-15 16:10:50|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729008660000|2024-10-15 16:11:00|48.72|48.42|48.68|48.38|48.72|48.42|48.68|48.38|10
1729008670000|2024-10-15 16:11:10|48.69|48.39|48.65|48.35|48.69|48.39|48.65|48.35|6
1729008680000|2024-10-15 16:11:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729008690000|2024-10-15 16:11:30|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1729008700000|2024-10-15 16:11:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729008710000|2024-10-15 16:11:50|48.68|48.38|48.72|48.42|48.72|48.42|48.68|48.38|6
1729008720000|2024-10-15 16:12:00|48.73|48.43|48.7|48.4|48.73|48.43|48.69|48.39|4
1729008730000|2024-10-15 16:12:10|48.71|48.41|48.65|48.35|48.71|48.41|48.65|48.35|6
1729008740000|2024-10-15 16:12:20|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1729008750000|2024-10-15 16:12:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729008770000|2024-10-15 16:12:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729008780000|2024-10-15 16:13:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729008790000|2024-10-15 16:13:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729008800000|2024-10-15 16:13:20|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729008810000|2024-10-15 16:13:30|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1729008830000|2024-10-15 16:13:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729008840000|2024-10-15 16:14:00|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|3
1729008850000|2024-10-15 16:14:10|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|3
1729008860000|2024-10-15 16:14:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729008880000|2024-10-15 16:14:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729008890000|2024-10-15 16:14:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729008900000|2024-10-15 16:15:00|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729008910000|2024-10-15 16:15:10|48.73|48.43|48.65|48.35|48.73|48.43|48.65|48.35|4
1729008940000|2024-10-15 16:15:40|48.67|48.37|48.71|48.41|48.71|48.41|48.67|48.37|4
1729008950000|2024-10-15 16:15:50|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1729008960000|2024-10-15 16:16:00|48.68|48.38|48.7|48.4|48.7|48.4|48.67|48.37|8
1729008970000|2024-10-15 16:16:10|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|5
1729008980000|2024-10-15 16:16:20|48.68|48.38|48.64|48.34|48.69|48.39|48.64|48.34|5
1729009000000|2024-10-15 16:16:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729009010000|2024-10-15 16:16:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729009020000|2024-10-15 16:17:00|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|7
1729009030000|2024-10-15 16:17:10|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1729009040000|2024-10-15 16:17:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729009050000|2024-10-15 16:17:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729009060000|2024-10-15 16:17:40|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|6
1729009070000|2024-10-15 16:17:50|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|8
1729009080000|2024-10-15 16:18:00|48.71|48.41|48.7|48.4|48.71|48.41|48.68|48.38|12
1729009090000|2024-10-15 16:18:10|48.71|48.41|48.73|48.43|48.74|48.44|48.71|48.41|11
1729009100000|2024-10-15 16:18:20|48.72|48.42|48.74|48.44|48.75|48.45|48.72|48.42|9
1729009110000|2024-10-15 16:18:30|48.75|48.45|48.77|48.47|48.77|48.47|48.74|48.44|11
1729009120000|2024-10-15 16:18:40|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|5
1729009130000|2024-10-15 16:18:50|48.75|48.45|48.74|48.44|48.75|48.45|48.73|48.43|3
1729009140000|2024-10-15 16:19:00|48.73|48.43|48.82|48.52|48.82|48.52|48.73|48.43|8
1729009150000|2024-10-15 16:19:10|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|6
1729009160000|2024-10-15 16:19:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|7
1729009170000|2024-10-15 16:19:30|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1729009180000|2024-10-15 16:19:40|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|9
1729009190000|2024-10-15 16:19:50|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|9
1729009200000|2024-10-15 16:20:00|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|8
1729009210000|2024-10-15 16:20:10|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|9
1729009450000|2024-10-15 16:24:10|48.81|48.51|48.86|48.56|48.86|48.56|48.8|48.5|3
1729009460000|2024-10-15 16:24:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729009470000|2024-10-15 16:24:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729009480000|2024-10-15 16:24:40|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729009490000|2024-10-15 16:24:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729009500000|2024-10-15 16:25:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1729009520000|2024-10-15 16:25:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729009530000|2024-10-15 16:25:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729009540000|2024-10-15 16:25:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729009550000|2024-10-15 16:25:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729009560000|2024-10-15 16:26:00|48.86|48.56|48.87|48.57|48.88|48.58|48.86|48.56|4
1729009570000|2024-10-15 16:26:10|48.88|48.58|48.88|48.58|48.89|48.59|48.87|48.57|5
1729009600000|2024-10-15 16:26:40|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|4
1729009610000|2024-10-15 16:26:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729009620000|2024-10-15 16:27:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729009630000|2024-10-15 16:27:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729009640000|2024-10-15 16:27:20|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|4
1729009660000|2024-10-15 16:27:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729009670000|2024-10-15 16:27:50|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729009680000|2024-10-15 16:28:00|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|5
1729009700000|2024-10-15 16:28:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729009710000|2024-10-15 16:28:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729009720000|2024-10-15 16:28:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729009730000|2024-10-15 16:28:50|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|5
1729009740000|2024-10-15 16:29:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729009750000|2024-10-15 16:29:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729009760000|2024-10-15 16:29:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729009770000|2024-10-15 16:29:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729009780000|2024-10-15 16:29:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729009790000|2024-10-15 16:29:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729009800000|2024-10-15 16:30:00|48.98|48.68|49.02|48.72|49.02|48.72|48.98|48.68|4
1729009810000|2024-10-15 16:30:10|49.01|48.71|49|48.7|49.02|48.72|49|48.7|3
1729009820000|2024-10-15 16:30:20|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729009830000|2024-10-15 16:30:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729009840000|2024-10-15 16:30:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1729009850000|2024-10-15 16:30:50|48.98|48.68|49.02|48.72|49.02|48.72|48.98|48.68|3
1729009870000|2024-10-15 16:31:10|48.97|48.67|49.03|48.73|49.03|48.73|48.97|48.67|5
1729009900000|2024-10-15 16:31:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729009910000|2024-10-15 16:31:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729009920000|2024-10-15 16:32:00|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729009930000|2024-10-15 16:32:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729009940000|2024-10-15 16:32:20|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|3
1729009950000|2024-10-15 16:32:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729009960000|2024-10-15 16:32:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729009980000|2024-10-15 16:33:00|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1729009990000|2024-10-15 16:33:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729010000000|2024-10-15 16:33:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729010010000|2024-10-15 16:33:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729010020000|2024-10-15 16:33:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729010040000|2024-10-15 16:34:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729010050000|2024-10-15 16:34:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729010060000|2024-10-15 16:34:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729010080000|2024-10-15 16:34:40|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729010090000|2024-10-15 16:34:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729010100000|2024-10-15 16:35:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729010110000|2024-10-15 16:35:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729010130000|2024-10-15 16:35:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|4
1729010140000|2024-10-15 16:35:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729010150000|2024-10-15 16:35:50|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729010160000|2024-10-15 16:36:00|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|5
1729010170000|2024-10-15 16:36:10|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|6
1729010180000|2024-10-15 16:36:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729010190000|2024-10-15 16:36:30|49.04|48.74|49.01|48.71|49.04|48.74|49|48.7|6
1729010200000|2024-10-15 16:36:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729010210000|2024-10-15 16:36:50|49|48.7|49.03|48.73|49.03|48.73|48.99|48.69|6
1729010220000|2024-10-15 16:37:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729010230000|2024-10-15 16:37:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729010240000|2024-10-15 16:37:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729010250000|2024-10-15 16:37:30|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|7
1729010260000|2024-10-15 16:37:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729010270000|2024-10-15 16:37:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729010280000|2024-10-15 16:38:00|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|6
1729010290000|2024-10-15 16:38:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729010310000|2024-10-15 16:38:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729010320000|2024-10-15 16:38:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729010330000|2024-10-15 16:38:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729010340000|2024-10-15 16:39:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729010350000|2024-10-15 16:39:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729010360000|2024-10-15 16:39:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729010370000|2024-10-15 16:39:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729010380000|2024-10-15 16:39:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1729010390000|2024-10-15 16:39:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729010400000|2024-10-15 16:40:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1729010420000|2024-10-15 16:40:20|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1729010430000|2024-10-15 16:40:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729010440000|2024-10-15 16:40:40|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1729010450000|2024-10-15 16:40:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729010460000|2024-10-15 16:41:00|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|5
1729010470000|2024-10-15 16:41:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1729010480000|2024-10-15 16:41:20|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729010490000|2024-10-15 16:41:30|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729010500000|2024-10-15 16:41:40|49.12|48.82|49.08|48.78|49.12|48.82|49.07|48.77|7
1729010510000|2024-10-15 16:41:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729010520000|2024-10-15 16:42:00|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1729010530000|2024-10-15 16:42:10|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|4
1729010540000|2024-10-15 16:42:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729010560000|2024-10-15 16:42:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729010570000|2024-10-15 16:42:50|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1729010580000|2024-10-15 16:43:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729010590000|2024-10-15 16:43:10|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1729010600000|2024-10-15 16:43:20|49.03|48.73|49.09|48.79|49.1|48.8|49.03|48.73|7
1729010610000|2024-10-15 16:43:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729010620000|2024-10-15 16:43:40|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|3
1729010630000|2024-10-15 16:43:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|9
1729010640000|2024-10-15 16:44:00|49.06|48.76|49.07|48.77|49.08|48.78|49.05|48.75|9
1729010650000|2024-10-15 16:44:10|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729010660000|2024-10-15 16:44:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729010670000|2024-10-15 16:44:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729010680000|2024-10-15 16:44:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729010700000|2024-10-15 16:45:00|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|9
1729010710000|2024-10-15 16:45:10|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|12
1729010720000|2024-10-15 16:45:20|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|4
1729010730000|2024-10-15 16:45:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729010740000|2024-10-15 16:45:40|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|4
1729010750000|2024-10-15 16:45:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729010760000|2024-10-15 16:46:00|49.08|48.78|49.09|48.79|49.09|48.79|49.06|48.76|8
1729010770000|2024-10-15 16:46:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729010780000|2024-10-15 16:46:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729010790000|2024-10-15 16:46:30|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1729010800000|2024-10-15 16:46:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729010810000|2024-10-15 16:46:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729010820000|2024-10-15 16:47:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729010840000|2024-10-15 16:47:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729010850000|2024-10-15 16:47:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729010860000|2024-10-15 16:47:40|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1729010870000|2024-10-15 16:47:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729010880000|2024-10-15 16:48:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1729010890000|2024-10-15 16:48:10|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1729010900000|2024-10-15 16:48:20|49.12|48.82|49.08|48.78|49.12|48.82|49.07|48.77|5
1729010910000|2024-10-15 16:48:30|49.09|48.79|49.06|48.76|49.09|48.79|49.06|48.76|3
1729010920000|2024-10-15 16:48:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729010930000|2024-10-15 16:48:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729010940000|2024-10-15 16:49:00|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1729010950000|2024-10-15 16:49:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729010960000|2024-10-15 16:49:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729010970000|2024-10-15 16:49:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729011110000|2024-10-15 16:51:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729011120000|2024-10-15 16:52:00|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|7
1729011130000|2024-10-15 16:52:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|6
1729011140000|2024-10-15 16:52:20|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|2
1729011150000|2024-10-15 16:52:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729011160000|2024-10-15 16:52:40|48.89|48.59|48.86|48.56|48.89|48.59|48.86|48.56|10
1729011170000|2024-10-15 16:52:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729011180000|2024-10-15 16:53:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729011190000|2024-10-15 16:53:10|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|5
1729011200000|2024-10-15 16:53:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1729011210000|2024-10-15 16:53:30|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|5
1729011220000|2024-10-15 16:53:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729011240000|2024-10-15 16:54:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729011250000|2024-10-15 16:54:10|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1729011260000|2024-10-15 16:54:20|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|6
1729011270000|2024-10-15 16:54:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|4
1729011280000|2024-10-15 16:54:40|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1729011290000|2024-10-15 16:54:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729011300000|2024-10-15 16:55:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729011310000|2024-10-15 16:55:10|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|8
1729011320000|2024-10-15 16:55:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|6
1729011330000|2024-10-15 16:55:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729011340000|2024-10-15 16:55:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729011360000|2024-10-15 16:56:00|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|6
1729011370000|2024-10-15 16:56:10|48.91|48.61|48.9|48.6|48.92|48.62|48.89|48.59|5
1729011380000|2024-10-15 16:56:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729011390000|2024-10-15 16:56:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729011400000|2024-10-15 16:56:40|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729011410000|2024-10-15 16:56:50|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1729011420000|2024-10-15 16:57:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729011430000|2024-10-15 16:57:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729011440000|2024-10-15 16:57:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729011450000|2024-10-15 16:57:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729011460000|2024-10-15 16:57:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729011470000|2024-10-15 16:57:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729011480000|2024-10-15 16:58:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729011490000|2024-10-15 16:58:10|48.89|48.59|48.94|48.64|48.94|48.64|48.89|48.59|7
1729011500000|2024-10-15 16:58:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|15
1729011510000|2024-10-15 16:58:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|8
1729011520000|2024-10-15 16:58:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|12
1729011550000|2024-10-15 16:59:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729011560000|2024-10-15 16:59:20|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|5
1729011570000|2024-10-15 16:59:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729011580000|2024-10-15 16:59:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729011600000|2024-10-15 17:00:00|48.95|48.65|48.93|48.63|48.97|48.67|48.93|48.63|6
1729011610000|2024-10-15 17:00:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729011620000|2024-10-15 17:00:20|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1729011630000|2024-10-15 17:00:30|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1729011640000|2024-10-15 17:00:40|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|4
1729011650000|2024-10-15 17:00:50|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|5
1729011660000|2024-10-15 17:01:00|48.95|48.65|48.96|48.66|48.96|48.66|48.94|48.64|10
1729011670000|2024-10-15 17:01:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1729011680000|2024-10-15 17:01:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|5
1729011690000|2024-10-15 17:01:30|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|9
1729011700000|2024-10-15 17:01:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729011710000|2024-10-15 17:01:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729011720000|2024-10-15 17:02:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729011730000|2024-10-15 17:02:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729011740000|2024-10-15 17:02:20|48.97|48.67|48.97|48.67|48.98|48.68|48.96|48.66|5
1729011750000|2024-10-15 17:02:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729011760000|2024-10-15 17:02:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729011770000|2024-10-15 17:02:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729011780000|2024-10-15 17:03:00|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1729011790000|2024-10-15 17:03:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729011800000|2024-10-15 17:03:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729011810000|2024-10-15 17:03:30|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|4
1729011820000|2024-10-15 17:03:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729011830000|2024-10-15 17:03:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1729011840000|2024-10-15 17:04:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729011850000|2024-10-15 17:04:10|48.92|48.62|48.93|48.63|48.95|48.65|48.91|48.61|8
1729011860000|2024-10-15 17:04:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729011870000|2024-10-15 17:04:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1729011880000|2024-10-15 17:04:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729011900000|2024-10-15 17:05:00|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|4
1729011910000|2024-10-15 17:05:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1729011920000|2024-10-15 17:05:20|48.91|48.61|48.93|48.63|48.94|48.64|48.91|48.61|9
1729012230000|2024-10-15 17:10:30|48.84|48.54|48.74|48.44|48.84|48.54|48.73|48.43|4
1729012240000|2024-10-15 17:10:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729012250000|2024-10-15 17:10:50|48.73|48.43|48.69|48.39|48.73|48.43|48.67|48.37|9
1729012260000|2024-10-15 17:11:00|48.7|48.4|48.71|48.41|48.73|48.43|48.69|48.39|8
1729012270000|2024-10-15 17:11:10|48.7|48.4|48.75|48.45|48.76|48.46|48.7|48.4|10
1729012280000|2024-10-15 17:11:20|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|7
1729012290000|2024-10-15 17:11:30|48.81|48.51|48.81|48.51|48.82|48.52|48.79|48.49|11
1729012300000|2024-10-15 17:11:40|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|6
1729012310000|2024-10-15 17:11:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729012320000|2024-10-15 17:12:00|48.83|48.53|48.76|48.46|48.84|48.54|48.76|48.46|10
1729012330000|2024-10-15 17:12:10|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1729012340000|2024-10-15 17:12:20|48.73|48.43|48.79|48.49|48.79|48.49|48.73|48.43|7
1729012350000|2024-10-15 17:12:30|48.77|48.47|48.78|48.48|48.8|48.5|48.77|48.47|14
1729012360000|2024-10-15 17:12:40|48.79|48.49|48.77|48.47|48.79|48.49|48.76|48.46|17
1729012370000|2024-10-15 17:12:50|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|9
1729012380000|2024-10-15 17:13:00|48.78|48.48|48.76|48.46|48.81|48.51|48.76|48.46|14
1729012390000|2024-10-15 17:13:10|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|7
1729012400000|2024-10-15 17:13:20|48.78|48.48|48.82|48.52|48.83|48.53|48.78|48.48|9
1729012410000|2024-10-15 17:13:30|48.83|48.53|48.83|48.53|48.84|48.54|48.8|48.5|15
1729012420000|2024-10-15 17:13:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729012430000|2024-10-15 17:13:50|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|6
1729012440000|2024-10-15 17:14:00|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|11
1729012450000|2024-10-15 17:14:10|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|9
1729012460000|2024-10-15 17:14:20|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|6
1729012470000|2024-10-15 17:14:30|48.8|48.5|48.82|48.52|48.82|48.52|48.79|48.49|7
1729012480000|2024-10-15 17:14:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1729012490000|2024-10-15 17:14:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|7
1729012500000|2024-10-15 17:15:00|48.78|48.48|48.77|48.47|48.79|48.49|48.76|48.46|5
1729012510000|2024-10-15 17:15:10|48.78|48.48|48.85|48.55|48.85|48.55|48.78|48.48|7
1729012520000|2024-10-15 17:15:20|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1729012530000|2024-10-15 17:15:30|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|2
1729012540000|2024-10-15 17:15:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1729012550000|2024-10-15 17:15:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729012560000|2024-10-15 17:16:00|48.75|48.45|48.71|48.41|48.75|48.45|48.7|48.4|9
1729012570000|2024-10-15 17:16:10|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|6
1729012580000|2024-10-15 17:16:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729012590000|2024-10-15 17:16:30|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|4
1729012600000|2024-10-15 17:16:40|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|7
1729012610000|2024-10-15 17:16:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1729012620000|2024-10-15 17:17:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1729012630000|2024-10-15 17:17:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|8
1729012640000|2024-10-15 17:17:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729012650000|2024-10-15 17:17:30|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729012660000|2024-10-15 17:17:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729012680000|2024-10-15 17:18:00|48.65|48.35|48.65|48.35|48.65|48.35|48.63|48.33|5
1729012690000|2024-10-15 17:18:10|48.64|48.34|48.66|48.36|48.68|48.38|48.64|48.34|12
1729012700000|2024-10-15 17:18:20|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|6
1729012710000|2024-10-15 17:18:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729012720000|2024-10-15 17:18:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729012730000|2024-10-15 17:18:50|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|18
1729012740000|2024-10-15 17:19:00|48.67|48.37|48.66|48.36|48.67|48.37|48.65|48.35|3
1729012750000|2024-10-15 17:19:10|48.65|48.35|48.69|48.39|48.69|48.39|48.65|48.35|4
1729012760000|2024-10-15 17:19:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729012770000|2024-10-15 17:19:30|48.7|48.4|48.69|48.39|48.7|48.4|48.68|48.38|4
1729012780000|2024-10-15 17:19:40|48.7|48.4|48.72|48.42|48.73|48.43|48.69|48.39|6
1729012790000|2024-10-15 17:19:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729012800000|2024-10-15 17:20:00|48.74|48.44|48.75|48.45|48.76|48.46|48.73|48.43|6
1729012810000|2024-10-15 17:20:10|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|8
1729012820000|2024-10-15 17:20:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729012830000|2024-10-15 17:20:30|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|9
1729012840000|2024-10-15 17:20:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729012850000|2024-10-15 17:20:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729012860000|2024-10-15 17:21:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729012870000|2024-10-15 17:21:10|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|11
1729012880000|2024-10-15 17:21:20|48.69|48.39|48.68|48.38|48.72|48.42|48.68|48.38|8
1729012890000|2024-10-15 17:21:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729012900000|2024-10-15 17:21:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729012910000|2024-10-15 17:21:50|48.68|48.38|48.7|48.4|48.72|48.42|48.68|48.38|6
1729012920000|2024-10-15 17:22:00|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|3
1729012930000|2024-10-15 17:22:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729012940000|2024-10-15 17:22:20|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|12
1729012950000|2024-10-15 17:22:30|48.71|48.41|48.77|48.47|48.77|48.47|48.71|48.41|11
1729012960000|2024-10-15 17:22:40|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|11
1729012970000|2024-10-15 17:22:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729012980000|2024-10-15 17:23:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|8
1729012990000|2024-10-15 17:23:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729013000000|2024-10-15 17:23:20|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1729013010000|2024-10-15 17:23:30|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|2
1729013020000|2024-10-15 17:23:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729013040000|2024-10-15 17:24:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729013050000|2024-10-15 17:24:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729013060000|2024-10-15 17:24:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729013070000|2024-10-15 17:24:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729013080000|2024-10-15 17:24:40|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1729013090000|2024-10-15 17:24:50|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729013100000|2024-10-15 17:25:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729013110000|2024-10-15 17:25:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729013120000|2024-10-15 17:25:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729013130000|2024-10-15 17:25:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729013140000|2024-10-15 17:25:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729013150000|2024-10-15 17:25:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1729013160000|2024-10-15 17:26:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|8
1729013170000|2024-10-15 17:26:10|48.82|48.52|48.79|48.49|48.82|48.52|48.78|48.48|6
1729013180000|2024-10-15 17:26:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1729013190000|2024-10-15 17:26:30|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|6
1729013200000|2024-10-15 17:26:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729013210000|2024-10-15 17:26:50|48.86|48.56|48.87|48.57|48.87|48.57|48.85|48.55|5
1729013220000|2024-10-15 17:27:00|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|6
1729013230000|2024-10-15 17:27:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729013240000|2024-10-15 17:27:20|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|3
1729013250000|2024-10-15 17:27:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729013260000|2024-10-15 17:27:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729013270000|2024-10-15 17:27:50|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|2
1729013280000|2024-10-15 17:28:00|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|4
1729013290000|2024-10-15 17:28:10|48.84|48.54|48.84|48.54|48.84|48.54|48.82|48.52|7
1729013300000|2024-10-15 17:28:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1729013310000|2024-10-15 17:28:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729013320000|2024-10-15 17:28:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729013330000|2024-10-15 17:28:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729013340000|2024-10-15 17:29:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729013350000|2024-10-15 17:29:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729013360000|2024-10-15 17:29:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729013370000|2024-10-15 17:29:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729013390000|2024-10-15 17:29:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729013410000|2024-10-15 17:30:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1729013420000|2024-10-15 17:30:20|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|4
1729013430000|2024-10-15 17:30:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729013440000|2024-10-15 17:30:40|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1729013450000|2024-10-15 17:30:50|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|4
1729013460000|2024-10-15 17:31:00|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|5
1729013470000|2024-10-15 17:31:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729013480000|2024-10-15 17:31:20|49|48.7|49.05|48.75|49.05|48.75|49|48.7|4
1729013490000|2024-10-15 17:31:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729013500000|2024-10-15 17:31:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729013510000|2024-10-15 17:31:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729013520000|2024-10-15 17:32:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729013530000|2024-10-15 17:32:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729013550000|2024-10-15 17:32:30|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1729013560000|2024-10-15 17:32:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729013570000|2024-10-15 17:32:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729013580000|2024-10-15 17:33:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729013590000|2024-10-15 17:33:10|49.05|48.75|49|48.7|49.05|48.75|49|48.7|5
1729013600000|2024-10-15 17:33:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729013610000|2024-10-15 17:33:30|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729013620000|2024-10-15 17:33:40|49|48.7|49.06|48.76|49.06|48.76|49|48.7|11
1729013640000|2024-10-15 17:34:00|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729013650000|2024-10-15 17:34:10|49.04|48.74|48.96|48.66|49.04|48.74|48.96|48.66|5
1729013660000|2024-10-15 17:34:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729013670000|2024-10-15 17:34:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729013680000|2024-10-15 17:34:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729013690000|2024-10-15 17:34:50|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|2
1729013700000|2024-10-15 17:35:00|48.96|48.66|49|48.7|49|48.7|48.95|48.65|7
1729013710000|2024-10-15 17:35:10|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|5
1729013720000|2024-10-15 17:35:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729013730000|2024-10-15 17:35:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729013740000|2024-10-15 17:35:40|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|3
1729013750000|2024-10-15 17:35:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729013760000|2024-10-15 17:36:00|49.04|48.74|49.07|48.77|49.07|48.77|49.03|48.73|6
1729013770000|2024-10-15 17:36:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729013780000|2024-10-15 17:36:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729013790000|2024-10-15 17:36:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729013800000|2024-10-15 17:36:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729013820000|2024-10-15 17:37:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729013830000|2024-10-15 17:37:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729013840000|2024-10-15 17:37:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729013850000|2024-10-15 17:37:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729013860000|2024-10-15 17:37:40|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729013870000|2024-10-15 17:37:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729013880000|2024-10-15 17:38:00|48.98|48.68|49.02|48.72|49.02|48.72|48.97|48.67|9
1729013890000|2024-10-15 17:38:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729013900000|2024-10-15 17:38:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729013910000|2024-10-15 17:38:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729013920000|2024-10-15 17:38:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729013940000|2024-10-15 17:39:00|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|3
1729013950000|2024-10-15 17:39:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729013960000|2024-10-15 17:39:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729013980000|2024-10-15 17:39:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729013990000|2024-10-15 17:39:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729014000000|2024-10-15 17:40:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729014010000|2024-10-15 17:40:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1729014020000|2024-10-15 17:40:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729014030000|2024-10-15 17:40:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729014040000|2024-10-15 17:40:40|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|2
1729014050000|2024-10-15 17:40:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729014060000|2024-10-15 17:41:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729014070000|2024-10-15 17:41:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729014090000|2024-10-15 17:41:30|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|5
1729014100000|2024-10-15 17:41:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1729014110000|2024-10-15 17:41:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729014120000|2024-10-15 17:42:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729014140000|2024-10-15 17:42:20|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|4
1729014150000|2024-10-15 17:42:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729014160000|2024-10-15 17:42:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729014170000|2024-10-15 17:42:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729014180000|2024-10-15 17:43:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729014190000|2024-10-15 17:43:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729014210000|2024-10-15 17:43:30|49.18|48.88|49.21|48.91|49.21|48.91|49.17|48.87|5
1729014220000|2024-10-15 17:43:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729014230000|2024-10-15 17:43:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729014240000|2024-10-15 17:44:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729014250000|2024-10-15 17:44:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729014270000|2024-10-15 17:44:30|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729014290000|2024-10-15 17:44:50|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1729014300000|2024-10-15 17:45:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729014310000|2024-10-15 17:45:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729014320000|2024-10-15 17:45:20|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729014330000|2024-10-15 17:45:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729014340000|2024-10-15 17:45:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729014350000|2024-10-15 17:45:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729014360000|2024-10-15 17:46:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729014370000|2024-10-15 17:46:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729014380000|2024-10-15 17:46:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729014410000|2024-10-15 17:46:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729014420000|2024-10-15 17:47:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729014910000|2024-10-15 17:55:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729014920000|2024-10-15 17:55:20|49.22|48.92|49.22|48.92|49.22|48.92|49.19|48.89|7
1729014930000|2024-10-15 17:55:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729014950000|2024-10-15 17:55:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729014960000|2024-10-15 17:56:00|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729014970000|2024-10-15 17:56:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729014980000|2024-10-15 17:56:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729014990000|2024-10-15 17:56:30|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1729015020000|2024-10-15 17:57:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729015030000|2024-10-15 17:57:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729015050000|2024-10-15 17:57:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729015060000|2024-10-15 17:57:40|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|4
1729015080000|2024-10-15 17:58:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729015090000|2024-10-15 17:58:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729015100000|2024-10-15 17:58:20|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729015110000|2024-10-15 17:58:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729015120000|2024-10-15 17:58:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729015130000|2024-10-15 17:58:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729015190000|2024-10-15 17:59:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729015200000|2024-10-15 18:00:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1729015210000|2024-10-15 18:00:10|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1729015230000|2024-10-15 18:00:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729015240000|2024-10-15 18:00:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729015250000|2024-10-15 18:00:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729015260000|2024-10-15 18:01:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1729015270000|2024-10-15 18:01:10|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|8
1729015280000|2024-10-15 18:01:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729015290000|2024-10-15 18:01:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729015300000|2024-10-15 18:01:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729015310000|2024-10-15 18:01:50|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729015320000|2024-10-15 18:02:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|9
1729015330000|2024-10-15 18:02:10|49.15|48.85|49.18|48.88|49.18|48.88|49.14|48.84|8
1729015340000|2024-10-15 18:02:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729015350000|2024-10-15 18:02:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729015360000|2024-10-15 18:02:40|49.18|48.88|49.21|48.91|49.22|48.92|49.18|48.88|9
1729015370000|2024-10-15 18:02:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|6
1729015380000|2024-10-15 18:03:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729015390000|2024-10-15 18:03:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729015400000|2024-10-15 18:03:20|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|3
1729015410000|2024-10-15 18:03:30|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729015420000|2024-10-15 18:03:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729015430000|2024-10-15 18:03:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729015440000|2024-10-15 18:04:00|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|6
1729015450000|2024-10-15 18:04:10|49.21|48.91|49.2|48.9|49.21|48.91|49.18|48.88|4
1729015460000|2024-10-15 18:04:20|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|7
1729015470000|2024-10-15 18:04:30|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|8
1729015480000|2024-10-15 18:04:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729015490000|2024-10-15 18:04:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729015500000|2024-10-15 18:05:00|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729015510000|2024-10-15 18:05:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729015520000|2024-10-15 18:05:20|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1729015530000|2024-10-15 18:05:30|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|5
1729015540000|2024-10-15 18:05:40|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1729015560000|2024-10-15 18:06:00|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|5
1729015570000|2024-10-15 18:06:10|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|5
1729015580000|2024-10-15 18:06:20|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|7
1729015590000|2024-10-15 18:06:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1729015630000|2024-10-15 18:07:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1729015640000|2024-10-15 18:07:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729015660000|2024-10-15 18:07:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729015670000|2024-10-15 18:07:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729015680000|2024-10-15 18:08:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1729015690000|2024-10-15 18:08:10|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|3
1729015700000|2024-10-15 18:08:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729015710000|2024-10-15 18:08:30|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1729015720000|2024-10-15 18:08:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729015730000|2024-10-15 18:08:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729015740000|2024-10-15 18:09:00|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|5
1729015750000|2024-10-15 18:09:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729015760000|2024-10-15 18:09:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729015780000|2024-10-15 18:09:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729015800000|2024-10-15 18:10:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729015820000|2024-10-15 18:10:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729015840000|2024-10-15 18:10:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729015860000|2024-10-15 18:11:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729015870000|2024-10-15 18:11:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729015890000|2024-10-15 18:11:30|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1729015900000|2024-10-15 18:11:40|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729015910000|2024-10-15 18:11:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729015920000|2024-10-15 18:12:00|49.18|48.88|49.2|48.9|49.2|48.9|49.17|48.87|5
1729015930000|2024-10-15 18:12:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|4
1729015940000|2024-10-15 18:12:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729015950000|2024-10-15 18:12:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729015980000|2024-10-15 18:13:00|49.21|48.91|49.24|48.94|49.25|48.95|49.21|48.91|4
1729015990000|2024-10-15 18:13:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729016000000|2024-10-15 18:13:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729016010000|2024-10-15 18:13:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729016020000|2024-10-15 18:13:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729016030000|2024-10-15 18:13:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729016040000|2024-10-15 18:14:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729016060000|2024-10-15 18:14:20|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729016080000|2024-10-15 18:14:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729016090000|2024-10-15 18:14:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729016210000|2024-10-15 18:16:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1729016220000|2024-10-15 18:17:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729016230000|2024-10-15 18:17:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729016240000|2024-10-15 18:17:20|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|6
1729016250000|2024-10-15 18:17:30|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1729016260000|2024-10-15 18:17:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|8
1729016270000|2024-10-15 18:17:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729016280000|2024-10-15 18:18:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729016290000|2024-10-15 18:18:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729016300000|2024-10-15 18:18:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729016310000|2024-10-15 18:18:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729016320000|2024-10-15 18:18:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729016330000|2024-10-15 18:18:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729016340000|2024-10-15 18:19:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729016350000|2024-10-15 18:19:10|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|4
1729016360000|2024-10-15 18:19:20|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1729016370000|2024-10-15 18:19:30|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729016380000|2024-10-15 18:19:40|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1729016390000|2024-10-15 18:19:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729016400000|2024-10-15 18:20:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729016410000|2024-10-15 18:20:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729016420000|2024-10-15 18:20:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729016430000|2024-10-15 18:20:30|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|4
1729016440000|2024-10-15 18:20:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729016470000|2024-10-15 18:21:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729016480000|2024-10-15 18:21:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1729016500000|2024-10-15 18:21:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729016510000|2024-10-15 18:21:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729016520000|2024-10-15 18:22:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729016530000|2024-10-15 18:22:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729016540000|2024-10-15 18:22:20|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1729016590000|2024-10-15 18:23:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729016600000|2024-10-15 18:23:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729016610000|2024-10-15 18:23:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729016630000|2024-10-15 18:23:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729016640000|2024-10-15 18:24:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729016650000|2024-10-15 18:24:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729016660000|2024-10-15 18:24:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729016670000|2024-10-15 18:24:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729016680000|2024-10-15 18:24:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729016700000|2024-10-15 18:25:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729016710000|2024-10-15 18:25:10|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|4
1729016750000|2024-10-15 18:25:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729016760000|2024-10-15 18:26:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729016770000|2024-10-15 18:26:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729016790000|2024-10-15 18:26:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729016810000|2024-10-15 18:26:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729016820000|2024-10-15 18:27:00|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1729016850000|2024-10-15 18:27:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729016860000|2024-10-15 18:27:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729016870000|2024-10-15 18:27:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729016880000|2024-10-15 18:28:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729016890000|2024-10-15 18:28:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729016900000|2024-10-15 18:28:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729016910000|2024-10-15 18:28:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729016920000|2024-10-15 18:28:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729016950000|2024-10-15 18:29:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729016960000|2024-10-15 18:29:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729017000000|2024-10-15 18:30:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729017010000|2024-10-15 18:30:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729017020000|2024-10-15 18:30:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729017030000|2024-10-15 18:30:30|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1729017040000|2024-10-15 18:30:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729017050000|2024-10-15 18:30:50|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1729017060000|2024-10-15 18:31:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729017070000|2024-10-15 18:31:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729017080000|2024-10-15 18:31:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017090000|2024-10-15 18:31:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729017110000|2024-10-15 18:31:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729017120000|2024-10-15 18:32:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729017150000|2024-10-15 18:32:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729017180000|2024-10-15 18:33:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729017190000|2024-10-15 18:33:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729017200000|2024-10-15 18:33:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1729017210000|2024-10-15 18:33:30|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1729017220000|2024-10-15 18:33:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017250000|2024-10-15 18:34:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729017260000|2024-10-15 18:34:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017300000|2024-10-15 18:35:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729017320000|2024-10-15 18:35:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017330000|2024-10-15 18:35:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729017350000|2024-10-15 18:35:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729017360000|2024-10-15 18:36:00|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1729017370000|2024-10-15 18:36:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729017390000|2024-10-15 18:36:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729017420000|2024-10-15 18:37:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729017440000|2024-10-15 18:37:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729017450000|2024-10-15 18:37:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729017460000|2024-10-15 18:37:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729017490000|2024-10-15 18:38:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017500000|2024-10-15 18:38:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729017510000|2024-10-15 18:38:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729017520000|2024-10-15 18:38:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729017550000|2024-10-15 18:39:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729017560000|2024-10-15 18:39:20|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|3
1729017570000|2024-10-15 18:39:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729017580000|2024-10-15 18:39:40|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|2
1729017590000|2024-10-15 18:39:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729017600000|2024-10-15 18:40:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729017620000|2024-10-15 18:40:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017630000|2024-10-15 18:40:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729017640000|2024-10-15 18:40:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017660000|2024-10-15 18:41:00|49.11|48.81|49.06|48.76|49.11|48.81|49.06|48.76|5
1729017670000|2024-10-15 18:41:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729017680000|2024-10-15 18:41:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|2
1729017690000|2024-10-15 18:41:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729017700000|2024-10-15 18:41:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729017710000|2024-10-15 18:41:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729017750000|2024-10-15 18:42:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729017770000|2024-10-15 18:42:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729017780000|2024-10-15 18:43:00|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|3
1729017830000|2024-10-15 18:43:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729017840000|2024-10-15 18:44:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729017970000|2024-10-15 18:46:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|4
1729017980000|2024-10-15 18:46:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729017990000|2024-10-15 18:46:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729018000000|2024-10-15 18:46:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018010000|2024-10-15 18:46:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729018030000|2024-10-15 18:47:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729018060000|2024-10-15 18:47:40|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|5
1729018070000|2024-10-15 18:47:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729018080000|2024-10-15 18:48:00|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1729018090000|2024-10-15 18:48:10|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|4
1729018100000|2024-10-15 18:48:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018110000|2024-10-15 18:48:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018140000|2024-10-15 18:49:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729018150000|2024-10-15 18:49:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018200000|2024-10-15 18:50:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729018220000|2024-10-15 18:50:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729018240000|2024-10-15 18:50:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018250000|2024-10-15 18:50:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018260000|2024-10-15 18:51:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018270000|2024-10-15 18:51:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018290000|2024-10-15 18:51:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729018320000|2024-10-15 18:52:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018340000|2024-10-15 18:52:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018360000|2024-10-15 18:52:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729018370000|2024-10-15 18:52:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729018380000|2024-10-15 18:53:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018390000|2024-10-15 18:53:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018410000|2024-10-15 18:53:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018440000|2024-10-15 18:54:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729018450000|2024-10-15 18:54:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729018460000|2024-10-15 18:54:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018470000|2024-10-15 18:54:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018480000|2024-10-15 18:54:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729018490000|2024-10-15 18:54:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018500000|2024-10-15 18:55:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018510000|2024-10-15 18:55:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018560000|2024-10-15 18:56:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018570000|2024-10-15 18:56:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018650000|2024-10-15 18:57:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729018660000|2024-10-15 18:57:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018680000|2024-10-15 18:58:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729018740000|2024-10-15 18:59:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018750000|2024-10-15 18:59:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729018760000|2024-10-15 18:59:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729018780000|2024-10-15 18:59:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729018790000|2024-10-15 18:59:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729018820000|2024-10-15 19:00:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729018840000|2024-10-15 19:00:40|49.02|48.72|49.04|48.74|49.04|48.74|49.01|48.71|5
1729018850000|2024-10-15 19:00:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729018860000|2024-10-15 19:01:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729018870000|2024-10-15 19:01:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|5
1729018880000|2024-10-15 19:01:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729018890000|2024-10-15 19:01:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729018910000|2024-10-15 19:01:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729018920000|2024-10-15 19:02:00|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|4
1729018930000|2024-10-15 19:02:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729019070000|2024-10-15 19:04:30|49|48.7|48.95|48.65|49|48.7|48.95|48.65|3
1729019080000|2024-10-15 19:04:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729019090000|2024-10-15 19:04:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729019100000|2024-10-15 19:05:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729019110000|2024-10-15 19:05:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729019120000|2024-10-15 19:05:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729019140000|2024-10-15 19:05:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729019150000|2024-10-15 19:05:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729019160000|2024-10-15 19:06:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729019190000|2024-10-15 19:06:30|48.86|48.56|48.83|48.53|48.86|48.56|48.83|48.53|3
1729019220000|2024-10-15 19:07:00|48.82|48.52|48.85|48.55|48.85|48.55|48.82|48.52|6
1729019230000|2024-10-15 19:07:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729019250000|2024-10-15 19:07:30|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1729019260000|2024-10-15 19:07:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1729019270000|2024-10-15 19:07:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729019280000|2024-10-15 19:08:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729019290000|2024-10-15 19:08:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729019310000|2024-10-15 19:08:30|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|4
1729019320000|2024-10-15 19:08:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729019330000|2024-10-15 19:08:50|48.85|48.55|48.85|48.55|48.87|48.57|48.85|48.55|5
1729019340000|2024-10-15 19:09:00|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|4
1729019350000|2024-10-15 19:09:10|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729019360000|2024-10-15 19:09:20|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1729019370000|2024-10-15 19:09:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729019380000|2024-10-15 19:09:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729019390000|2024-10-15 19:09:50|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|2
1729019400000|2024-10-15 19:10:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729019410000|2024-10-15 19:10:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|7
1729019430000|2024-10-15 19:10:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729019440000|2024-10-15 19:10:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729019460000|2024-10-15 19:11:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729019470000|2024-10-15 19:11:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|2
1729019480000|2024-10-15 19:11:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729019490000|2024-10-15 19:11:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729019510000|2024-10-15 19:11:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729019520000|2024-10-15 19:12:00|48.87|48.57|48.91|48.61|48.91|48.61|48.86|48.56|6
1729019530000|2024-10-15 19:12:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729019540000|2024-10-15 19:12:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729019550000|2024-10-15 19:12:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729019560000|2024-10-15 19:12:40|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|2
1729019570000|2024-10-15 19:12:50|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729019580000|2024-10-15 19:13:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1729019590000|2024-10-15 19:13:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729019620000|2024-10-15 19:13:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729019640000|2024-10-15 19:14:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729019650000|2024-10-15 19:14:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1729019680000|2024-10-15 19:14:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729019700000|2024-10-15 19:15:00|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729019720000|2024-10-15 19:15:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729019740000|2024-10-15 19:15:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729019750000|2024-10-15 19:15:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729019760000|2024-10-15 19:16:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729019770000|2024-10-15 19:16:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1729019790000|2024-10-15 19:16:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729019800000|2024-10-15 19:16:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729019810000|2024-10-15 19:16:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729019820000|2024-10-15 19:17:00|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|5
1729019830000|2024-10-15 19:17:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729019850000|2024-10-15 19:17:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729019870000|2024-10-15 19:17:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1729019890000|2024-10-15 19:18:10|48.81|48.51|48.75|48.45|48.81|48.51|48.75|48.45|3
1729019900000|2024-10-15 19:18:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729019910000|2024-10-15 19:18:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729019920000|2024-10-15 19:18:40|48.76|48.46|48.78|48.48|48.78|48.48|48.75|48.45|5
1729019930000|2024-10-15 19:18:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729019940000|2024-10-15 19:19:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|4
1729019950000|2024-10-15 19:19:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729019990000|2024-10-15 19:19:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729020000000|2024-10-15 19:20:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729020010000|2024-10-15 19:20:10|48.75|48.45|48.81|48.51|48.81|48.51|48.75|48.45|7
1729020020000|2024-10-15 19:20:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729020030000|2024-10-15 19:20:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729020050000|2024-10-15 19:20:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729020060000|2024-10-15 19:21:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729020070000|2024-10-15 19:21:10|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729020080000|2024-10-15 19:21:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729020090000|2024-10-15 19:21:30|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1729020100000|2024-10-15 19:21:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729020110000|2024-10-15 19:21:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729020120000|2024-10-15 19:22:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729020130000|2024-10-15 19:22:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729020140000|2024-10-15 19:22:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729020150000|2024-10-15 19:22:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729020160000|2024-10-15 19:22:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729020180000|2024-10-15 19:23:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729020190000|2024-10-15 19:23:10|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1729020200000|2024-10-15 19:23:20|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|3
1729020250000|2024-10-15 19:24:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729020260000|2024-10-15 19:24:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729020270000|2024-10-15 19:24:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729020280000|2024-10-15 19:24:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729020290000|2024-10-15 19:24:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729020310000|2024-10-15 19:25:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729020330000|2024-10-15 19:25:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729020340000|2024-10-15 19:25:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729020360000|2024-10-15 19:26:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729020370000|2024-10-15 19:26:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729020380000|2024-10-15 19:26:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729020400000|2024-10-15 19:26:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729020420000|2024-10-15 19:27:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729020430000|2024-10-15 19:27:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729020440000|2024-10-15 19:27:20|48.69|48.39|48.67|48.37|48.69|48.39|48.66|48.36|4
1729020450000|2024-10-15 19:27:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729020470000|2024-10-15 19:27:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729020480000|2024-10-15 19:28:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729020490000|2024-10-15 19:28:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729020510000|2024-10-15 19:28:30|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729020530000|2024-10-15 19:28:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1729020550000|2024-10-15 19:29:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729020560000|2024-10-15 19:29:20|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729020570000|2024-10-15 19:29:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729020640000|2024-10-15 19:30:40|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1729020650000|2024-10-15 19:30:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729020660000|2024-10-15 19:31:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729020670000|2024-10-15 19:31:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729020680000|2024-10-15 19:31:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729020690000|2024-10-15 19:31:30|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729020700000|2024-10-15 19:31:40|48.67|48.37|48.68|48.38|48.7|48.4|48.67|48.37|5
1729020710000|2024-10-15 19:31:50|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|5
1729020720000|2024-10-15 19:32:00|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|4
1729020740000|2024-10-15 19:32:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729020750000|2024-10-15 19:32:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729020760000|2024-10-15 19:32:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729020780000|2024-10-15 19:33:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1729020790000|2024-10-15 19:33:10|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1729020800000|2024-10-15 19:33:20|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|5
1729020820000|2024-10-15 19:33:40|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729020840000|2024-10-15 19:34:00|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1729020850000|2024-10-15 19:34:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729020860000|2024-10-15 19:34:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729020870000|2024-10-15 19:34:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729020880000|2024-10-15 19:34:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729020890000|2024-10-15 19:34:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729020900000|2024-10-15 19:35:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729020910000|2024-10-15 19:35:10|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|2
1729020920000|2024-10-15 19:35:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729020940000|2024-10-15 19:35:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729020960000|2024-10-15 19:36:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729020970000|2024-10-15 19:36:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729020980000|2024-10-15 19:36:20|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729020990000|2024-10-15 19:36:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729021010000|2024-10-15 19:36:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729021020000|2024-10-15 19:37:00|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1729021030000|2024-10-15 19:37:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1729021050000|2024-10-15 19:37:30|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|4
1729021080000|2024-10-15 19:38:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729021090000|2024-10-15 19:38:10|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|6
1729021110000|2024-10-15 19:38:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729021150000|2024-10-15 19:39:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729021160000|2024-10-15 19:39:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729021170000|2024-10-15 19:39:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729021200000|2024-10-15 19:40:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729021210000|2024-10-15 19:40:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729021220000|2024-10-15 19:40:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729021260000|2024-10-15 19:41:00|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729021280000|2024-10-15 19:41:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021290000|2024-10-15 19:41:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021300000|2024-10-15 19:41:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021310000|2024-10-15 19:41:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021330000|2024-10-15 19:42:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729021340000|2024-10-15 19:42:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729021360000|2024-10-15 19:42:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021390000|2024-10-15 19:43:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729021420000|2024-10-15 19:43:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729021450000|2024-10-15 19:44:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729021460000|2024-10-15 19:44:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021480000|2024-10-15 19:44:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021500000|2024-10-15 19:45:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729021510000|2024-10-15 19:45:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021540000|2024-10-15 19:45:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021550000|2024-10-15 19:45:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729021560000|2024-10-15 19:46:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021570000|2024-10-15 19:46:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021580000|2024-10-15 19:46:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729021590000|2024-10-15 19:46:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729021630000|2024-10-15 19:47:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729021640000|2024-10-15 19:47:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729021650000|2024-10-15 19:47:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729021660000|2024-10-15 19:47:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729021680000|2024-10-15 19:48:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729021690000|2024-10-15 19:48:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729021700000|2024-10-15 19:48:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|3
1729021720000|2024-10-15 19:48:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729021740000|2024-10-15 19:49:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729021750000|2024-10-15 19:49:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021780000|2024-10-15 19:49:40|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729021790000|2024-10-15 19:49:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021800000|2024-10-15 19:50:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729021830000|2024-10-15 19:50:30|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|3
1729021840000|2024-10-15 19:50:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729021850000|2024-10-15 19:50:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729021860000|2024-10-15 19:51:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729021880000|2024-10-15 19:51:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729021900000|2024-10-15 19:51:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729021910000|2024-10-15 19:51:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729021920000|2024-10-15 19:52:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729021930000|2024-10-15 19:52:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729021940000|2024-10-15 19:52:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729021980000|2024-10-15 19:53:00|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1729022000000|2024-10-15 19:53:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729022010000|2024-10-15 19:53:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729022020000|2024-10-15 19:53:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729022030000|2024-10-15 19:53:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729022040000|2024-10-15 19:54:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729022060000|2024-10-15 19:54:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729022070000|2024-10-15 19:54:30|48.78|48.48|48.79|48.49|48.8|48.5|48.77|48.47|5
1729022080000|2024-10-15 19:54:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729022100000|2024-10-15 19:55:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729022190000|2024-10-15 19:56:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729022230000|2024-10-15 19:57:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729022250000|2024-10-15 19:57:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729022260000|2024-10-15 19:57:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729022270000|2024-10-15 19:57:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729022290000|2024-10-15 19:58:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729022300000|2024-10-15 19:58:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729022340000|2024-10-15 19:59:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|4
1729022350000|2024-10-15 19:59:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729022360000|2024-10-15 19:59:20|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1729022370000|2024-10-15 19:59:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729022380000|2024-10-15 19:59:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022390000|2024-10-15 19:59:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729022400000|2024-10-15 20:00:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729022410000|2024-10-15 20:00:10|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1729022420000|2024-10-15 20:00:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729022430000|2024-10-15 20:00:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729022440000|2024-10-15 20:00:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1729022450000|2024-10-15 20:00:50|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729022460000|2024-10-15 20:01:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729022470000|2024-10-15 20:01:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729022480000|2024-10-15 20:01:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729022490000|2024-10-15 20:01:30|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|3
1729022500000|2024-10-15 20:01:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729022510000|2024-10-15 20:01:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729022520000|2024-10-15 20:02:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729022530000|2024-10-15 20:02:10|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|4
1729022560000|2024-10-15 20:02:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022590000|2024-10-15 20:03:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729022600000|2024-10-15 20:03:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729022610000|2024-10-15 20:03:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729022630000|2024-10-15 20:03:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729022640000|2024-10-15 20:04:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729022650000|2024-10-15 20:04:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022670000|2024-10-15 20:04:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729022680000|2024-10-15 20:04:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729022690000|2024-10-15 20:04:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729022700000|2024-10-15 20:05:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729022710000|2024-10-15 20:05:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729022730000|2024-10-15 20:05:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729022740000|2024-10-15 20:05:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729022750000|2024-10-15 20:05:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729022760000|2024-10-15 20:06:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729022770000|2024-10-15 20:06:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729022780000|2024-10-15 20:06:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729022820000|2024-10-15 20:07:00|48.76|48.46|48.81|48.51|48.81|48.51|48.76|48.46|7
1729022830000|2024-10-15 20:07:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022840000|2024-10-15 20:07:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729022850000|2024-10-15 20:07:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729022870000|2024-10-15 20:07:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022890000|2024-10-15 20:08:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729022900000|2024-10-15 20:08:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729022920000|2024-10-15 20:08:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729022990000|2024-10-15 20:09:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729023010000|2024-10-15 20:10:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729023020000|2024-10-15 20:10:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729023030000|2024-10-15 20:10:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729023070000|2024-10-15 20:11:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729023080000|2024-10-15 20:11:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729023090000|2024-10-15 20:11:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729023100000|2024-10-15 20:11:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729023110000|2024-10-15 20:11:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729023150000|2024-10-15 20:12:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729023160000|2024-10-15 20:12:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729023190000|2024-10-15 20:13:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729023230000|2024-10-15 20:13:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729023240000|2024-10-15 20:14:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729023250000|2024-10-15 20:14:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729023270000|2024-10-15 20:14:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729023280000|2024-10-15 20:14:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729023300000|2024-10-15 20:15:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1729023310000|2024-10-15 20:15:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729023330000|2024-10-15 20:15:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729023340000|2024-10-15 20:15:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729023360000|2024-10-15 20:16:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729023370000|2024-10-15 20:16:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729023380000|2024-10-15 20:16:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729023390000|2024-10-15 20:16:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729023400000|2024-10-15 20:16:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729023420000|2024-10-15 20:17:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729023430000|2024-10-15 20:17:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729023440000|2024-10-15 20:17:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729023460000|2024-10-15 20:17:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729023480000|2024-10-15 20:18:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729023490000|2024-10-15 20:18:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729023500000|2024-10-15 20:18:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729023520000|2024-10-15 20:18:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729023530000|2024-10-15 20:18:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729023540000|2024-10-15 20:19:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729023550000|2024-10-15 20:19:10|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729023560000|2024-10-15 20:19:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729023570000|2024-10-15 20:19:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729023580000|2024-10-15 20:19:40|48.49|48.19|48.5|48.2|48.51|48.21|48.49|48.19|4
1729023590000|2024-10-15 20:19:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729023600000|2024-10-15 20:20:00|48.49|48.19|48.47|48.17|48.5|48.2|48.47|48.17|4
1729023610000|2024-10-15 20:20:10|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|4
1729023620000|2024-10-15 20:20:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729023630000|2024-10-15 20:20:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729023640000|2024-10-15 20:20:40|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1729023650000|2024-10-15 20:20:50|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729023660000|2024-10-15 20:21:00|48.41|48.11|48.38|48.08|48.42|48.12|48.38|48.08|6
1729023670000|2024-10-15 20:21:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729023680000|2024-10-15 20:21:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729023690000|2024-10-15 20:21:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729023700000|2024-10-15 20:21:40|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729023710000|2024-10-15 20:21:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1729023720000|2024-10-15 20:22:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729023730000|2024-10-15 20:22:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729023740000|2024-10-15 20:22:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|4
1729023750000|2024-10-15 20:22:30|48.28|47.98|48.33|48.03|48.33|48.03|48.28|47.98|5
1729023760000|2024-10-15 20:22:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729023770000|2024-10-15 20:22:50|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|5
1729023780000|2024-10-15 20:23:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729023790000|2024-10-15 20:23:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729023800000|2024-10-15 20:23:20|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|2
1729023810000|2024-10-15 20:23:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729023820000|2024-10-15 20:23:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729023830000|2024-10-15 20:23:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729023840000|2024-10-15 20:24:00|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|10
1729023850000|2024-10-15 20:24:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729023860000|2024-10-15 20:24:20|48.27|47.97|48.3|48|48.3|48|48.27|47.97|8
1729023870000|2024-10-15 20:24:30|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1729023880000|2024-10-15 20:24:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729023890000|2024-10-15 20:24:50|48.32|48.02|48.36|48.06|48.36|48.06|48.32|48.02|5
1729023900000|2024-10-15 20:25:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729023910000|2024-10-15 20:25:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729023920000|2024-10-15 20:25:20|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729023930000|2024-10-15 20:25:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729023940000|2024-10-15 20:25:40|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|2
1729023950000|2024-10-15 20:25:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1729023960000|2024-10-15 20:26:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729023970000|2024-10-15 20:26:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729023980000|2024-10-15 20:26:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729023990000|2024-10-15 20:26:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729024000000|2024-10-15 20:26:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729024010000|2024-10-15 20:26:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729024020000|2024-10-15 20:27:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729024030000|2024-10-15 20:27:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729024040000|2024-10-15 20:27:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729024050000|2024-10-15 20:27:30|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|3
1729024060000|2024-10-15 20:27:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729024070000|2024-10-15 20:27:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729024080000|2024-10-15 20:28:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729024090000|2024-10-15 20:28:10|48.3|48|48.33|48.03|48.34|48.04|48.3|48|5
1729024100000|2024-10-15 20:28:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729024110000|2024-10-15 20:28:30|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1729024120000|2024-10-15 20:28:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729024140000|2024-10-15 20:29:00|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|6
1729024150000|2024-10-15 20:29:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|7
1729024160000|2024-10-15 20:29:20|48.3|48|48.3|48|48.3|48|48.29|47.99|9
1729024170000|2024-10-15 20:29:30|48.29|47.99|48.28|47.98|48.29|47.99|48.27|47.97|3
1729024180000|2024-10-15 20:29:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729024190000|2024-10-15 20:29:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729024200000|2024-10-15 20:30:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|5
1729024210000|2024-10-15 20:30:10|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|4
1729024220000|2024-10-15 20:30:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729024230000|2024-10-15 20:30:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729024240000|2024-10-15 20:30:40|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|4
1729024250000|2024-10-15 20:30:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729024260000|2024-10-15 20:31:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729024270000|2024-10-15 20:31:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729024280000|2024-10-15 20:31:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729024290000|2024-10-15 20:31:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729024300000|2024-10-15 20:31:40|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|4
1729024310000|2024-10-15 20:31:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729024320000|2024-10-15 20:32:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1729024330000|2024-10-15 20:32:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729024340000|2024-10-15 20:32:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729024360000|2024-10-15 20:32:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729024370000|2024-10-15 20:32:50|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1729024390000|2024-10-15 20:33:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729024400000|2024-10-15 20:33:20|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1729024410000|2024-10-15 20:33:30|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1729024420000|2024-10-15 20:33:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729024430000|2024-10-15 20:33:50|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|4
1729024440000|2024-10-15 20:34:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729024450000|2024-10-15 20:34:10|48.14|47.84|48.11|47.81|48.14|47.84|48.1|47.8|5
1729024460000|2024-10-15 20:34:20|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|3
1729024470000|2024-10-15 20:34:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729024480000|2024-10-15 20:34:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729024490000|2024-10-15 20:34:50|48.13|47.83|48.1|47.8|48.13|47.83|48.09|47.79|4
1729024500000|2024-10-15 20:35:00|48.11|47.81|48.11|47.81|48.13|47.83|48.11|47.81|5
1729024510000|2024-10-15 20:35:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729024530000|2024-10-15 20:35:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729024550000|2024-10-15 20:35:50|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1729024560000|2024-10-15 20:36:00|48.04|47.74|48.08|47.78|48.08|47.78|48.04|47.74|5
1729024570000|2024-10-15 20:36:10|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|4
1729024580000|2024-10-15 20:36:20|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|4
1729024590000|2024-10-15 20:36:30|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|6
1729024600000|2024-10-15 20:36:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729024610000|2024-10-15 20:36:50|48.12|47.82|48.12|47.82|48.12|47.82|48.1|47.8|5
1729024620000|2024-10-15 20:37:00|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1729024630000|2024-10-15 20:37:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729024640000|2024-10-15 20:37:20|48.14|47.84|48.1|47.8|48.14|47.84|48.1|47.8|3
1729024650000|2024-10-15 20:37:30|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|6
1729024660000|2024-10-15 20:37:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729024670000|2024-10-15 20:37:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729024680000|2024-10-15 20:38:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729024690000|2024-10-15 20:38:10|48.14|47.84|48.12|47.82|48.15|47.85|48.12|47.82|5
1729024700000|2024-10-15 20:38:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729024710000|2024-10-15 20:38:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729024720000|2024-10-15 20:38:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729024730000|2024-10-15 20:38:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729024740000|2024-10-15 20:39:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1729024750000|2024-10-15 20:39:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729024760000|2024-10-15 20:39:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1729024770000|2024-10-15 20:39:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1729024800000|2024-10-15 20:40:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729024810000|2024-10-15 20:40:10|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1729024820000|2024-10-15 20:40:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729024830000|2024-10-15 20:40:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729024840000|2024-10-15 20:40:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729024850000|2024-10-15 20:40:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729024860000|2024-10-15 20:41:00|48.13|47.83|48.13|47.83|48.15|47.85|48.13|47.83|5
1729024870000|2024-10-15 20:41:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729024880000|2024-10-15 20:41:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729024890000|2024-10-15 20:41:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729024900000|2024-10-15 20:41:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1729024920000|2024-10-15 20:42:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1729024930000|2024-10-15 20:42:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729024940000|2024-10-15 20:42:20|48.16|47.86|48.14|47.84|48.16|47.86|48.13|47.83|3
1729024950000|2024-10-15 20:42:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729024960000|2024-10-15 20:42:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729024970000|2024-10-15 20:42:50|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729024980000|2024-10-15 20:43:00|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1729024990000|2024-10-15 20:43:10|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|4
1729025000000|2024-10-15 20:43:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729025030000|2024-10-15 20:43:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729025040000|2024-10-15 20:44:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729025050000|2024-10-15 20:44:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729025060000|2024-10-15 20:44:20|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1729025090000|2024-10-15 20:44:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729025100000|2024-10-15 20:45:00|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1729025110000|2024-10-15 20:45:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729025120000|2024-10-15 20:45:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729025130000|2024-10-15 20:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729025140000|2024-10-15 20:45:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729025150000|2024-10-15 20:45:50|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729025160000|2024-10-15 20:46:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1729025170000|2024-10-15 20:46:10|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1729025180000|2024-10-15 20:46:20|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|8
1729025190000|2024-10-15 20:46:30|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1729025200000|2024-10-15 20:46:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729025210000|2024-10-15 20:46:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729025220000|2024-10-15 20:47:00|48.26|47.96|48.26|47.96|48.27|47.97|48.25|47.95|5
1729025230000|2024-10-15 20:47:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729025240000|2024-10-15 20:47:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729025250000|2024-10-15 20:47:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729025260000|2024-10-15 20:47:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1729025270000|2024-10-15 20:47:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729025280000|2024-10-15 20:48:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729025290000|2024-10-15 20:48:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729025300000|2024-10-15 20:48:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729025330000|2024-10-15 20:48:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729025340000|2024-10-15 20:49:00|48.33|48.03|48.33|48.03|48.34|48.04|48.32|48.02|9
1729025350000|2024-10-15 20:49:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729025370000|2024-10-15 20:49:30|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729025380000|2024-10-15 20:49:40|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1729025390000|2024-10-15 20:49:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1729025400000|2024-10-15 20:50:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729025410000|2024-10-15 20:50:10|48.27|47.97|48.24|47.94|48.27|47.97|48.24|47.94|4
1729025420000|2024-10-15 20:50:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729025430000|2024-10-15 20:50:30|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|3
1729025440000|2024-10-15 20:50:40|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|5
1729025450000|2024-10-15 20:50:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729025460000|2024-10-15 20:51:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1729025470000|2024-10-15 20:51:10|48.18|47.88|48.2|47.9|48.21|47.91|48.18|47.88|5
1729025480000|2024-10-15 20:51:20|48.21|47.91|48.25|47.95|48.25|47.95|48.21|47.91|5
1729025500000|2024-10-15 20:51:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729025520000|2024-10-15 20:52:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729025530000|2024-10-15 20:52:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1729025540000|2024-10-15 20:52:20|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729025560000|2024-10-15 20:52:40|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1729025580000|2024-10-15 20:53:00|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1729025590000|2024-10-15 20:53:10|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1729025610000|2024-10-15 20:53:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729025630000|2024-10-15 20:53:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729025640000|2024-10-15 20:54:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729025660000|2024-10-15 20:54:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729025670000|2024-10-15 20:54:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729025680000|2024-10-15 20:54:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729025700000|2024-10-15 20:55:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729025710000|2024-10-15 20:55:10|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1729025720000|2024-10-15 20:55:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729025730000|2024-10-15 20:55:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729025740000|2024-10-15 20:55:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729025750000|2024-10-15 20:55:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729025760000|2024-10-15 20:56:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729025770000|2024-10-15 20:56:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729025780000|2024-10-15 20:56:20|48.21|47.91|48.23|47.93|48.24|47.94|48.2|47.9|5
1729025790000|2024-10-15 20:56:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1729025800000|2024-10-15 20:56:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729025810000|2024-10-15 20:56:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729025820000|2024-10-15 20:57:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729025840000|2024-10-15 20:57:20|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|4
1729025850000|2024-10-15 20:57:30|48.12|47.82|48.06|47.76|48.12|47.82|48.06|47.76|3
1729025860000|2024-10-15 20:57:40|48.04|47.74|48.06|47.76|48.06|47.76|48.03|47.73|9
1729025870000|2024-10-15 20:57:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1729025880000|2024-10-15 20:58:00|48.07|47.77|48.11|47.81|48.11|47.81|48.07|47.77|5
1729025890000|2024-10-15 20:58:10|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1729025900000|2024-10-15 20:58:20|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|5
1729025920000|2024-10-15 20:58:40|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1729025940000|2024-10-15 20:59:00|48.11|47.81|48.13|47.83|48.13|47.83|48.1|47.8|4
1729025950000|2024-10-15 20:59:10|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1729025960000|2024-10-15 20:59:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729025970000|2024-10-15 20:59:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|8
1729025980000|2024-10-15 20:59:40|48.11|47.81|48.09|47.79|48.11|47.81|48.08|47.78|12
1729025990000|2024-10-15 20:59:50|48.08|47.78|48.08|47.78|48.1|47.8|48.08|47.78|9
1729026000000|2024-10-15 21:00:00|48.07|47.77|48.09|47.79|48.09|47.79|48.06|47.76|11
1729026010000|2024-10-15 21:00:10|48.08|47.78|48.07|47.77|48.09|47.79|48.05|47.75|9
1729026020000|2024-10-15 21:00:20|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|6
1729026030000|2024-10-15 21:00:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|9
1729026040000|2024-10-15 21:00:40|48.06|47.76|48.03|47.73|48.07|47.77|48.03|47.73|6
1729026050000|2024-10-15 21:00:50|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|5
1729026060000|2024-10-15 21:01:00|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|5
1729026070000|2024-10-15 21:01:10|48.03|47.73|48.01|47.71|48.03|47.73|47.99|47.69|15
1729026080000|2024-10-15 21:01:20|48|47.7|47.99|47.69|48.01|47.71|47.98|47.68|14
1729026090000|2024-10-15 21:01:30|48|47.7|47.99|47.69|48|47.7|47.97|47.67|6
1729026100000|2024-10-15 21:01:40|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|8
1729026110000|2024-10-15 21:01:50|47.98|47.68|47.97|47.67|47.99|47.69|47.96|47.66|13
1729026120000|2024-10-15 21:02:00|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1729026130000|2024-10-15 21:02:10|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|8
1729026140000|2024-10-15 21:02:20|47.97|47.67|48|47.7|48|47.7|47.97|47.67|5
1729026150000|2024-10-15 21:02:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|7
1729026160000|2024-10-15 21:02:40|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1729026170000|2024-10-15 21:02:50|48.03|47.73|48.04|47.74|48.05|47.75|48.03|47.73|5
1729026180000|2024-10-15 21:03:00|48.05|47.75|48.1|47.8|48.1|47.8|48.04|47.74|14
1729026190000|2024-10-15 21:03:10|48.11|47.81|48.16|47.86|48.16|47.86|48.1|47.8|10
1729026200000|2024-10-15 21:03:20|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|10
1729026210000|2024-10-15 21:03:30|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|10
1729026220000|2024-10-15 21:03:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729026230000|2024-10-15 21:03:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729026240000|2024-10-15 21:04:00|48.17|47.87|48.16|47.86|48.17|47.87|48.15|47.85|6
1729026250000|2024-10-15 21:04:10|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|8
1729026260000|2024-10-15 21:04:20|48.19|47.89|48.2|47.9|48.2|47.9|48.18|47.88|7
1729026270000|2024-10-15 21:04:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729026280000|2024-10-15 21:04:40|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729026290000|2024-10-15 21:04:50|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729026300000|2024-10-15 21:05:00|48.19|47.89|48.23|47.93|48.23|47.93|48.19|47.89|6
1729026310000|2024-10-15 21:05:10|48.24|47.94|48.25|47.95|48.25|47.95|48.23|47.93|5
1729026320000|2024-10-15 21:05:20|48.24|47.94|48.26|47.96|48.27|47.97|48.24|47.94|9
1729026330000|2024-10-15 21:05:30|48.27|47.97|48.27|47.97|48.28|47.98|48.25|47.95|9
1729026340000|2024-10-15 21:05:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729026350000|2024-10-15 21:05:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729026360000|2024-10-15 21:06:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1729026370000|2024-10-15 21:06:10|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|11
1729026380000|2024-10-15 21:06:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1729026400000|2024-10-15 21:06:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|7
1729026410000|2024-10-15 21:06:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|6
1729026420000|2024-10-15 21:07:00|48.27|47.97|48.26|47.96|48.27|47.97|48.24|47.94|11
1729026430000|2024-10-15 21:07:10|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|5
1729026440000|2024-10-15 21:07:20|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1729026450000|2024-10-15 21:07:30|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|8
1729026460000|2024-10-15 21:07:40|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|7
1729026470000|2024-10-15 21:07:50|48.22|47.92|48.23|47.93|48.24|47.94|48.22|47.92|7
1729026480000|2024-10-15 21:08:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1729026490000|2024-10-15 21:08:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|10
1729026500000|2024-10-15 21:08:20|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|15
1729026510000|2024-10-15 21:08:30|48.22|47.92|48.18|47.88|48.22|47.92|48.17|47.87|7
1729026520000|2024-10-15 21:08:40|48.19|47.89|48.18|47.88|48.19|47.89|48.16|47.86|18
1729026530000|2024-10-15 21:08:50|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|13
1729026540000|2024-10-15 21:09:00|48.15|47.85|48.2|47.9|48.2|47.9|48.15|47.85|11
1729026550000|2024-10-15 21:09:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|9
1729026560000|2024-10-15 21:09:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1729026570000|2024-10-15 21:09:30|48.2|47.9|48.2|47.9|48.2|47.9|48.18|47.88|7
1729026590000|2024-10-15 21:09:50|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729026600000|2024-10-15 21:10:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729026610000|2024-10-15 21:10:10|48.19|47.89|48.16|47.86|48.19|47.89|48.16|47.86|6
1729026620000|2024-10-15 21:10:20|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|8
1729026630000|2024-10-15 21:10:30|48.18|47.88|48.2|47.9|48.21|47.91|48.18|47.88|5
1729026640000|2024-10-15 21:10:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729026650000|2024-10-15 21:10:50|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|4
1729026660000|2024-10-15 21:11:00|48.22|47.92|48.23|47.93|48.23|47.93|48.2|47.9|10
1729026670000|2024-10-15 21:11:10|48.22|47.92|48.18|47.88|48.23|47.93|48.18|47.88|7
1729026680000|2024-10-15 21:11:20|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|9
1729026690000|2024-10-15 21:11:30|48.22|47.92|48.23|47.93|48.24|47.94|48.21|47.91|6
1729026700000|2024-10-15 21:11:40|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|4
1729026710000|2024-10-15 21:11:50|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1729026720000|2024-10-15 21:12:00|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|9
1729026730000|2024-10-15 21:12:10|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|9
1729026740000|2024-10-15 21:12:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|5
1729026750000|2024-10-15 21:12:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|7
1729026760000|2024-10-15 21:12:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729026770000|2024-10-15 21:12:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729026780000|2024-10-15 21:13:00|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|6
1729026810000|2024-10-15 21:13:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729026820000|2024-10-15 21:13:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1729026830000|2024-10-15 21:13:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1729026850000|2024-10-15 21:14:10|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|6
1729026860000|2024-10-15 21:14:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|6
1729026870000|2024-10-15 21:14:30|48.26|47.96|48.24|47.94|48.27|47.97|48.24|47.94|9
1729026880000|2024-10-15 21:14:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729026890000|2024-10-15 21:14:50|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1729026900000|2024-10-15 21:15:00|48.25|47.95|48.25|47.95|48.26|47.96|48.24|47.94|9
1729026910000|2024-10-15 21:15:10|48.26|47.96|48.26|47.96|48.26|47.96|48.24|47.94|9
1729026920000|2024-10-15 21:15:20|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|9
1729026930000|2024-10-15 21:15:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|9
1729026940000|2024-10-15 21:15:40|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1729026980000|2024-10-15 21:16:20|48.26|47.96|48.26|47.96|48.27|47.97|48.24|47.94|7
1729026990000|2024-10-15 21:16:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|6
1729027000000|2024-10-15 21:16:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|5
1729027010000|2024-10-15 21:16:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729027020000|2024-10-15 21:17:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1729027040000|2024-10-15 21:17:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729027080000|2024-10-15 21:18:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729027090000|2024-10-15 21:18:10|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729027150000|2024-10-15 21:19:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729027160000|2024-10-15 21:19:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729027200000|2024-10-15 21:20:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1729027210000|2024-10-15 21:20:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729027220000|2024-10-15 21:20:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729027230000|2024-10-15 21:20:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729027240000|2024-10-15 21:20:40|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|10
1729027250000|2024-10-15 21:20:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1729027260000|2024-10-15 21:21:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729027270000|2024-10-15 21:21:10|48.28|47.98|48.29|47.99|48.29|47.99|48.27|47.97|6
1729027280000|2024-10-15 21:21:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729027290000|2024-10-15 21:21:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|9
1729027300000|2024-10-15 21:21:40|48.31|48.01|48.33|48.03|48.34|48.04|48.31|48.01|7
1729027310000|2024-10-15 21:21:50|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729027320000|2024-10-15 21:22:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729027340000|2024-10-15 21:22:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729027370000|2024-10-15 21:22:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729027380000|2024-10-15 21:23:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729027390000|2024-10-15 21:23:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1729027400000|2024-10-15 21:23:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729027410000|2024-10-15 21:23:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729027440000|2024-10-15 21:24:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729027450000|2024-10-15 21:24:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729027460000|2024-10-15 21:24:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729027500000|2024-10-15 21:25:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729027530000|2024-10-15 21:25:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729027540000|2024-10-15 21:25:40|48.41|48.11|48.38|48.08|48.41|48.11|48.36|48.06|6
1729027560000|2024-10-15 21:26:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1729027570000|2024-10-15 21:26:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729027580000|2024-10-15 21:26:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729027620000|2024-10-15 21:27:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729027630000|2024-10-15 21:27:10|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1729027640000|2024-10-15 21:27:20|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|3
1729027660000|2024-10-15 21:27:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729027670000|2024-10-15 21:27:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729027700000|2024-10-15 21:28:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729027710000|2024-10-15 21:28:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729027730000|2024-10-15 21:28:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729027750000|2024-10-15 21:29:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729027760000|2024-10-15 21:29:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729027780000|2024-10-15 21:29:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729027810000|2024-10-15 21:30:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729027830000|2024-10-15 21:30:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729027860000|2024-10-15 21:31:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729027890000|2024-10-15 21:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729027900000|2024-10-15 21:31:40|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|7
1729027910000|2024-10-15 21:31:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729027920000|2024-10-15 21:32:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729027930000|2024-10-15 21:32:10|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|4
1729027940000|2024-10-15 21:32:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729027950000|2024-10-15 21:32:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729027970000|2024-10-15 21:32:50|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729027980000|2024-10-15 21:33:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729027990000|2024-10-15 21:33:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729028000000|2024-10-15 21:33:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729028130000|2024-10-15 21:35:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729028140000|2024-10-15 21:35:40|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1729028150000|2024-10-15 21:35:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729028160000|2024-10-15 21:36:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1729028170000|2024-10-15 21:36:10|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|5
1729028180000|2024-10-15 21:36:20|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|3
1729028200000|2024-10-15 21:36:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729028220000|2024-10-15 21:37:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1729028230000|2024-10-15 21:37:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729028240000|2024-10-15 21:37:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729028250000|2024-10-15 21:37:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729028300000|2024-10-15 21:38:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1729028310000|2024-10-15 21:38:30|48.35|48.05|48.3|48|48.35|48.05|48.3|48|7
1729028320000|2024-10-15 21:38:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729028330000|2024-10-15 21:38:50|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|9
1729028340000|2024-10-15 21:39:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1729028350000|2024-10-15 21:39:10|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729028360000|2024-10-15 21:39:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729028370000|2024-10-15 21:39:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729028390000|2024-10-15 21:39:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|8
1729028400000|2024-10-15 21:40:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1729028420000|2024-10-15 21:40:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729028430000|2024-10-15 21:40:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729028460000|2024-10-15 21:41:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729028480000|2024-10-15 21:41:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729028490000|2024-10-15 21:41:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729028530000|2024-10-15 21:42:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729028540000|2024-10-15 21:42:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729028560000|2024-10-15 21:42:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729028570000|2024-10-15 21:42:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729028580000|2024-10-15 21:43:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729028600000|2024-10-15 21:43:20|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|6
1729028630000|2024-10-15 21:43:50|48.34|48.04|48.38|48.08|48.39|48.09|48.34|48.04|5
1729028640000|2024-10-15 21:44:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729028650000|2024-10-15 21:44:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729028660000|2024-10-15 21:44:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729028670000|2024-10-15 21:44:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729028690000|2024-10-15 21:44:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729028710000|2024-10-15 21:45:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729028760000|2024-10-15 21:46:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729028780000|2024-10-15 21:46:20|48.36|48.06|48.39|48.09|48.39|48.09|48.36|48.06|4
1729028790000|2024-10-15 21:46:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729028800000|2024-10-15 21:46:40|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|7
1729028810000|2024-10-15 21:46:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729028830000|2024-10-15 21:47:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729028850000|2024-10-15 21:47:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729028900000|2024-10-15 21:48:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|4
1729028910000|2024-10-15 21:48:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729029030000|2024-10-15 21:50:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729029040000|2024-10-15 21:50:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729029060000|2024-10-15 21:51:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729029110000|2024-10-15 21:51:50|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729029120000|2024-10-15 21:52:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729029160000|2024-10-15 21:52:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729029220000|2024-10-15 21:53:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729029230000|2024-10-15 21:53:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729029240000|2024-10-15 21:54:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729029250000|2024-10-15 21:54:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729029280000|2024-10-15 21:54:40|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1729029290000|2024-10-15 21:54:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729029310000|2024-10-15 21:55:10|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729029320000|2024-10-15 21:55:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729029360000|2024-10-15 21:56:00|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|5
1729029390000|2024-10-15 21:56:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729029410000|2024-10-15 21:56:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729029420000|2024-10-15 21:57:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|7
1729029430000|2024-10-15 21:57:10|48.49|48.19|48.5|48.2|48.5|48.2|48.48|48.18|4
1729029440000|2024-10-15 21:57:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729029450000|2024-10-15 21:57:30|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1729029460000|2024-10-15 21:57:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|6
1729029470000|2024-10-15 21:57:50|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|7
1729029480000|2024-10-15 21:58:00|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1729029500000|2024-10-15 21:58:20|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729029510000|2024-10-15 21:58:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729029520000|2024-10-15 21:58:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729029540000|2024-10-15 21:59:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729029560000|2024-10-15 21:59:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729029570000|2024-10-15 21:59:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729029600000|2024-10-15 22:00:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729029620000|2024-10-15 22:00:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729029630000|2024-10-15 22:00:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729029660000|2024-10-15 22:01:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729029670000|2024-10-15 22:01:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729029690000|2024-10-15 22:01:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729029730000|2024-10-15 22:02:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729029740000|2024-10-15 22:02:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729029770000|2024-10-15 22:02:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729029790000|2024-10-15 22:03:10|48.5|48.2|48.57|48.27|48.58|48.28|48.5|48.2|7
1729029800000|2024-10-15 22:03:20|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|4
1729029810000|2024-10-15 22:03:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729029820000|2024-10-15 22:03:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729029830000|2024-10-15 22:03:50|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1729029840000|2024-10-15 22:04:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729029850000|2024-10-15 22:04:10|48.46|48.16|48.44|48.14|48.47|48.17|48.44|48.14|4
1729029860000|2024-10-15 22:04:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1729029870000|2024-10-15 22:04:30|48.44|48.14|48.45|48.15|48.46|48.16|48.44|48.14|6
1729029880000|2024-10-15 22:04:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729029890000|2024-10-15 22:04:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729029900000|2024-10-15 22:05:00|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|6
1729029910000|2024-10-15 22:05:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729029920000|2024-10-15 22:05:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729029930000|2024-10-15 22:05:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729029950000|2024-10-15 22:05:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729029960000|2024-10-15 22:06:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729029970000|2024-10-15 22:06:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729029980000|2024-10-15 22:06:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729029990000|2024-10-15 22:06:30|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|3
1729030000000|2024-10-15 22:06:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729030010000|2024-10-15 22:06:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729030030000|2024-10-15 22:07:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729030040000|2024-10-15 22:07:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030050000|2024-10-15 22:07:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729030060000|2024-10-15 22:07:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030080000|2024-10-15 22:08:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729030090000|2024-10-15 22:08:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030120000|2024-10-15 22:08:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729030150000|2024-10-15 22:09:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729030160000|2024-10-15 22:09:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030190000|2024-10-15 22:09:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030220000|2024-10-15 22:10:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030230000|2024-10-15 22:10:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030240000|2024-10-15 22:10:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030260000|2024-10-15 22:11:00|48.45|48.15|48.45|48.15|48.47|48.17|48.45|48.15|5
1729030270000|2024-10-15 22:11:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729030280000|2024-10-15 22:11:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|5
1729030290000|2024-10-15 22:11:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729030300000|2024-10-15 22:11:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729030310000|2024-10-15 22:11:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030330000|2024-10-15 22:12:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030380000|2024-10-15 22:13:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729030400000|2024-10-15 22:13:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030460000|2024-10-15 22:14:20|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|3
1729030470000|2024-10-15 22:14:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729030480000|2024-10-15 22:14:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729030490000|2024-10-15 22:14:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729030500000|2024-10-15 22:15:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729030520000|2024-10-15 22:15:20|48.39|48.09|48.43|48.13|48.43|48.13|48.39|48.09|5
1729030540000|2024-10-15 22:15:40|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1729030570000|2024-10-15 22:16:10|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|2
1729030580000|2024-10-15 22:16:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729030600000|2024-10-15 22:16:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729030610000|2024-10-15 22:16:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030620000|2024-10-15 22:17:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729030640000|2024-10-15 22:17:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729030670000|2024-10-15 22:17:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729030690000|2024-10-15 22:18:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729030720000|2024-10-15 22:18:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030740000|2024-10-15 22:19:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729030750000|2024-10-15 22:19:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729030760000|2024-10-15 22:19:20|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|4
1729030770000|2024-10-15 22:19:30|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1729030780000|2024-10-15 22:19:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729030800000|2024-10-15 22:20:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030820000|2024-10-15 22:20:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729030840000|2024-10-15 22:20:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729030880000|2024-10-15 22:21:20|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1729030890000|2024-10-15 22:21:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729030900000|2024-10-15 22:21:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729030920000|2024-10-15 22:22:00|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|3
1729030930000|2024-10-15 22:22:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729030940000|2024-10-15 22:22:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729030950000|2024-10-15 22:22:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729030960000|2024-10-15 22:22:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729030970000|2024-10-15 22:22:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729030980000|2024-10-15 22:23:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729030990000|2024-10-15 22:23:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729031000000|2024-10-15 22:23:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729031030000|2024-10-15 22:23:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729031040000|2024-10-15 22:24:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729031080000|2024-10-15 22:24:40|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729031090000|2024-10-15 22:24:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031110000|2024-10-15 22:25:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031120000|2024-10-15 22:25:20|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|3
1729031150000|2024-10-15 22:25:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729031160000|2024-10-15 22:26:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729031200000|2024-10-15 22:26:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729031220000|2024-10-15 22:27:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729031230000|2024-10-15 22:27:10|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|2
1729031240000|2024-10-15 22:27:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729031250000|2024-10-15 22:27:30|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|4
1729031260000|2024-10-15 22:27:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729031350000|2024-10-15 22:29:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729031360000|2024-10-15 22:29:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729031380000|2024-10-15 22:29:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031390000|2024-10-15 22:29:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729031400000|2024-10-15 22:30:00|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|4
1729031410000|2024-10-15 22:30:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031430000|2024-10-15 22:30:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031460000|2024-10-15 22:31:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729031480000|2024-10-15 22:31:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729031490000|2024-10-15 22:31:30|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1729031500000|2024-10-15 22:31:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031520000|2024-10-15 22:32:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031530000|2024-10-15 22:32:10|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1729031550000|2024-10-15 22:32:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031590000|2024-10-15 22:33:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031600000|2024-10-15 22:33:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031610000|2024-10-15 22:33:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031620000|2024-10-15 22:33:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729031660000|2024-10-15 22:34:20|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729031670000|2024-10-15 22:34:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729031680000|2024-10-15 22:34:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729031700000|2024-10-15 22:35:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729031710000|2024-10-15 22:35:10|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|3
1729031730000|2024-10-15 22:35:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729031740000|2024-10-15 22:35:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729031750000|2024-10-15 22:35:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729031760000|2024-10-15 22:36:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729031770000|2024-10-15 22:36:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729031810000|2024-10-15 22:36:50|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729031830000|2024-10-15 22:37:10|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1729031840000|2024-10-15 22:37:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729031850000|2024-10-15 22:37:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729031860000|2024-10-15 22:37:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729031870000|2024-10-15 22:37:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729031880000|2024-10-15 22:38:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1729031890000|2024-10-15 22:38:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729031910000|2024-10-15 22:38:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729031940000|2024-10-15 22:39:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729031950000|2024-10-15 22:39:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729031960000|2024-10-15 22:39:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1729031980000|2024-10-15 22:39:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729032010000|2024-10-15 22:40:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729032020000|2024-10-15 22:40:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729032030000|2024-10-15 22:40:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729032050000|2024-10-15 22:40:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032060000|2024-10-15 22:41:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729032070000|2024-10-15 22:41:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032080000|2024-10-15 22:41:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032090000|2024-10-15 22:41:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032100000|2024-10-15 22:41:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032120000|2024-10-15 22:42:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032150000|2024-10-15 22:42:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032190000|2024-10-15 22:43:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032200000|2024-10-15 22:43:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032220000|2024-10-15 22:43:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032240000|2024-10-15 22:44:00|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1729032280000|2024-10-15 22:44:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729032300000|2024-10-15 22:45:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729032310000|2024-10-15 22:45:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729032320000|2024-10-15 22:45:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729032350000|2024-10-15 22:45:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032360000|2024-10-15 22:46:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729032370000|2024-10-15 22:46:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729032420000|2024-10-15 22:47:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729032450000|2024-10-15 22:47:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032460000|2024-10-15 22:47:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729032470000|2024-10-15 22:47:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1729032510000|2024-10-15 22:48:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729032520000|2024-10-15 22:48:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729032550000|2024-10-15 22:49:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032590000|2024-10-15 22:49:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032600000|2024-10-15 22:50:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032610000|2024-10-15 22:50:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032620000|2024-10-15 22:50:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032640000|2024-10-15 22:50:40|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1729032660000|2024-10-15 22:51:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032670000|2024-10-15 22:51:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032680000|2024-10-15 22:51:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032730000|2024-10-15 22:52:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729032740000|2024-10-15 22:52:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032750000|2024-10-15 22:52:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729032770000|2024-10-15 22:52:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729032800000|2024-10-15 22:53:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032830000|2024-10-15 22:53:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729032850000|2024-10-15 22:54:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729032910000|2024-10-15 22:55:10|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1729032950000|2024-10-15 22:55:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032970000|2024-10-15 22:56:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729032980000|2024-10-15 22:56:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729032990000|2024-10-15 22:56:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729033010000|2024-10-15 22:56:50|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|2
1729033020000|2024-10-15 22:57:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729033100000|2024-10-15 22:58:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729033130000|2024-10-15 22:58:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1729033140000|2024-10-15 22:59:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729033200000|2024-10-15 23:00:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729033230000|2024-10-15 23:00:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729033240000|2024-10-15 23:00:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729033250000|2024-10-15 23:00:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729033260000|2024-10-15 23:01:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729033270000|2024-10-15 23:01:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729033280000|2024-10-15 23:01:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729033310000|2024-10-15 23:01:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1729033320000|2024-10-15 23:02:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729033360000|2024-10-15 23:02:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729033400000|2024-10-15 23:03:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729033430000|2024-10-15 23:03:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729033500000|2024-10-15 23:05:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729033510000|2024-10-15 23:05:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729033530000|2024-10-15 23:05:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729033540000|2024-10-15 23:05:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729033560000|2024-10-15 23:06:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729033580000|2024-10-15 23:06:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729033630000|2024-10-15 23:07:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729033670000|2024-10-15 23:07:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729033720000|2024-10-15 23:08:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729033740000|2024-10-15 23:09:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729034180000|2024-10-15 23:16:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729034210000|2024-10-15 23:16:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729034220000|2024-10-15 23:17:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729034230000|2024-10-15 23:17:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729034350000|2024-10-15 23:19:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729034670000|2024-10-15 23:24:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729034700000|2024-10-15 23:25:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729034730000|2024-10-15 23:25:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729034770000|2024-10-15 23:26:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729034850000|2024-10-15 23:27:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729034880000|2024-10-15 23:28:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729034890000|2024-10-15 23:28:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729034910000|2024-10-15 23:28:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729035030000|2024-10-15 23:30:30|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1729035040000|2024-10-15 23:30:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729035050000|2024-10-15 23:30:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729035080000|2024-10-15 23:31:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729035100000|2024-10-15 23:31:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729035110000|2024-10-15 23:31:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729035130000|2024-10-15 23:32:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729035160000|2024-10-15 23:32:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729035180000|2024-10-15 23:33:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729035190000|2024-10-15 23:33:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|4
1729035200000|2024-10-15 23:33:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729035220000|2024-10-15 23:33:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729035240000|2024-10-15 23:34:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729035440000|2024-10-15 23:37:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729035470000|2024-10-15 23:37:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729035490000|2024-10-15 23:38:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729035510000|2024-10-15 23:38:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729035530000|2024-10-15 23:38:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729035550000|2024-10-15 23:39:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729035620000|2024-10-15 23:40:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729035630000|2024-10-15 23:40:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729035640000|2024-10-15 23:40:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729035670000|2024-10-15 23:41:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729035700000|2024-10-15 23:41:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729035710000|2024-10-15 23:41:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729035730000|2024-10-15 23:42:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729035760000|2024-10-15 23:42:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729035770000|2024-10-15 23:42:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729035780000|2024-10-15 23:43:00|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729035800000|2024-10-15 23:43:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1729035810000|2024-10-15 23:43:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729035820000|2024-10-15 23:43:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729035840000|2024-10-15 23:44:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729035850000|2024-10-15 23:44:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729035860000|2024-10-15 23:44:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729035870000|2024-10-15 23:44:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729035880000|2024-10-15 23:44:40|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|4
1729035890000|2024-10-15 23:44:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729035900000|2024-10-15 23:45:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729035920000|2024-10-15 23:45:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729035970000|2024-10-15 23:46:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729035980000|2024-10-15 23:46:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729035990000|2024-10-15 23:46:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729036010000|2024-10-15 23:46:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036020000|2024-10-15 23:47:00|48.95|48.65|48.95|48.65|48.97|48.67|48.95|48.65|5
1729036040000|2024-10-15 23:47:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729036050000|2024-10-15 23:47:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729036100000|2024-10-15 23:48:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036130000|2024-10-15 23:48:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729036170000|2024-10-15 23:49:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036190000|2024-10-15 23:49:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729036200000|2024-10-15 23:50:00|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|2
1729036210000|2024-10-15 23:50:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036230000|2024-10-15 23:50:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729036240000|2024-10-15 23:50:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036290000|2024-10-15 23:51:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729036310000|2024-10-15 23:51:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036320000|2024-10-15 23:52:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729036360000|2024-10-15 23:52:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729036380000|2024-10-15 23:53:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729036420000|2024-10-15 23:53:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729036430000|2024-10-15 23:53:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729036440000|2024-10-15 23:54:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729036450000|2024-10-15 23:54:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729036510000|2024-10-15 23:55:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729036530000|2024-10-15 23:55:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036570000|2024-10-15 23:56:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729036580000|2024-10-15 23:56:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729036600000|2024-10-15 23:56:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036610000|2024-10-15 23:56:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729036620000|2024-10-15 23:57:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729036630000|2024-10-15 23:57:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729036640000|2024-10-15 23:57:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036650000|2024-10-15 23:57:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729036670000|2024-10-15 23:57:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036710000|2024-10-15 23:58:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729036720000|2024-10-15 23:58:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036740000|2024-10-15 23:59:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729036760000|2024-10-15 23:59:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729036780000|2024-10-15 23:59:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036800000|2024-10-16 00:00:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729036810000|2024-10-16 00:00:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729036840000|2024-10-16 00:00:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729036850000|2024-10-16 00:00:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729036860000|2024-10-16 00:01:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729036870000|2024-10-16 00:01:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729036880000|2024-10-16 00:01:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729036890000|2024-10-16 00:01:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729036900000|2024-10-16 00:01:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729036910000|2024-10-16 00:01:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729036920000|2024-10-16 00:02:00|49.03|48.73|49|48.7|49.03|48.73|49|48.7|3
1729036930000|2024-10-16 00:02:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729036940000|2024-10-16 00:02:20|48.98|48.68|49.03|48.73|49.03|48.73|48.98|48.68|5
1729036950000|2024-10-16 00:02:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729036960000|2024-10-16 00:02:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|4
1729036980000|2024-10-16 00:03:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729036990000|2024-10-16 00:03:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729037000000|2024-10-16 00:03:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729037010000|2024-10-16 00:03:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729037020000|2024-10-16 00:03:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729037040000|2024-10-16 00:04:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729037050000|2024-10-16 00:04:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729037120000|2024-10-16 00:05:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729037130000|2024-10-16 00:05:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729037170000|2024-10-16 00:06:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729037190000|2024-10-16 00:06:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729037200000|2024-10-16 00:06:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729037210000|2024-10-16 00:06:50|49|48.7|48.99|48.69|49|48.7|48.98|48.68|3
1729037220000|2024-10-16 00:07:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729037230000|2024-10-16 00:07:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729037240000|2024-10-16 00:07:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729037250000|2024-10-16 00:07:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729037260000|2024-10-16 00:07:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729037270000|2024-10-16 00:07:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729037290000|2024-10-16 00:08:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729037300000|2024-10-16 00:08:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729037310000|2024-10-16 00:08:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729037330000|2024-10-16 00:08:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729037370000|2024-10-16 00:09:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729037390000|2024-10-16 00:09:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729037410000|2024-10-16 00:10:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729037420000|2024-10-16 00:10:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1729037430000|2024-10-16 00:10:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729037440000|2024-10-16 00:10:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729037460000|2024-10-16 00:11:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729037470000|2024-10-16 00:11:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729037480000|2024-10-16 00:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729037490000|2024-10-16 00:11:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729037510000|2024-10-16 00:11:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729037530000|2024-10-16 00:12:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729037560000|2024-10-16 00:12:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729037580000|2024-10-16 00:13:00|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|2
1729037620000|2024-10-16 00:13:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729037630000|2024-10-16 00:13:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729037640000|2024-10-16 00:14:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729037650000|2024-10-16 00:14:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729037700000|2024-10-16 00:15:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729037710000|2024-10-16 00:15:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729037720000|2024-10-16 00:15:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729037730000|2024-10-16 00:15:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729037740000|2024-10-16 00:15:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729037750000|2024-10-16 00:15:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729037760000|2024-10-16 00:16:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729037770000|2024-10-16 00:16:10|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|3
1729037790000|2024-10-16 00:16:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1729037810000|2024-10-16 00:16:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729037830000|2024-10-16 00:17:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729037840000|2024-10-16 00:17:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729037850000|2024-10-16 00:17:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729037860000|2024-10-16 00:17:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729037890000|2024-10-16 00:18:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729037900000|2024-10-16 00:18:20|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|3
1729037910000|2024-10-16 00:18:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729037930000|2024-10-16 00:18:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729037940000|2024-10-16 00:19:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729037950000|2024-10-16 00:19:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1729037960000|2024-10-16 00:19:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729037970000|2024-10-16 00:19:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729038010000|2024-10-16 00:20:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729038020000|2024-10-16 00:20:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729038030000|2024-10-16 00:20:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729038040000|2024-10-16 00:20:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729038060000|2024-10-16 00:21:00|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|4
1729038070000|2024-10-16 00:21:10|48.91|48.61|48.95|48.65|48.95|48.65|48.91|48.61|5
1729038080000|2024-10-16 00:21:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729038090000|2024-10-16 00:21:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729038100000|2024-10-16 00:21:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729038110000|2024-10-16 00:21:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729038120000|2024-10-16 00:22:00|48.93|48.63|48.88|48.58|48.93|48.63|48.88|48.58|3
1729038130000|2024-10-16 00:22:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729038140000|2024-10-16 00:22:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729038150000|2024-10-16 00:22:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038180000|2024-10-16 00:23:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729038210000|2024-10-16 00:23:30|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|2
1729038220000|2024-10-16 00:23:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038240000|2024-10-16 00:24:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729038250000|2024-10-16 00:24:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729038310000|2024-10-16 00:25:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038340000|2024-10-16 00:25:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729038380000|2024-10-16 00:26:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729038420000|2024-10-16 00:27:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729038440000|2024-10-16 00:27:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038450000|2024-10-16 00:27:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729038460000|2024-10-16 00:27:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038480000|2024-10-16 00:28:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729038500000|2024-10-16 00:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729038510000|2024-10-16 00:28:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729038530000|2024-10-16 00:28:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038620000|2024-10-16 00:30:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729038630000|2024-10-16 00:30:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038640000|2024-10-16 00:30:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729038660000|2024-10-16 00:31:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729038830000|2024-10-16 00:33:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729038850000|2024-10-16 00:34:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729038860000|2024-10-16 00:34:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729038870000|2024-10-16 00:34:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729038880000|2024-10-16 00:34:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729038900000|2024-10-16 00:35:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729038910000|2024-10-16 00:35:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729038930000|2024-10-16 00:35:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729038950000|2024-10-16 00:35:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729038960000|2024-10-16 00:36:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729038980000|2024-10-16 00:36:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039010000|2024-10-16 00:36:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729039030000|2024-10-16 00:37:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039040000|2024-10-16 00:37:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729039050000|2024-10-16 00:37:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039060000|2024-10-16 00:37:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729039080000|2024-10-16 00:38:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729039090000|2024-10-16 00:38:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729039100000|2024-10-16 00:38:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039130000|2024-10-16 00:38:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729039140000|2024-10-16 00:39:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729039150000|2024-10-16 00:39:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039180000|2024-10-16 00:39:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729039190000|2024-10-16 00:39:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729039200000|2024-10-16 00:40:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729039210000|2024-10-16 00:40:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729039220000|2024-10-16 00:40:20|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729039240000|2024-10-16 00:40:40|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1729039260000|2024-10-16 00:41:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729039270000|2024-10-16 00:41:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729039290000|2024-10-16 00:41:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729039300000|2024-10-16 00:41:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1729039320000|2024-10-16 00:42:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729039350000|2024-10-16 00:42:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729039360000|2024-10-16 00:42:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729039380000|2024-10-16 00:43:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729039390000|2024-10-16 00:43:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729039420000|2024-10-16 00:43:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729039510000|2024-10-16 00:45:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729039530000|2024-10-16 00:45:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729039560000|2024-10-16 00:46:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729039570000|2024-10-16 00:46:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1729039580000|2024-10-16 00:46:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729039590000|2024-10-16 00:46:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729039620000|2024-10-16 00:47:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729039630000|2024-10-16 00:47:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729039640000|2024-10-16 00:47:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729039650000|2024-10-16 00:47:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729039660000|2024-10-16 00:47:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729039680000|2024-10-16 00:48:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729039730000|2024-10-16 00:48:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729039740000|2024-10-16 00:49:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729039750000|2024-10-16 00:49:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729039760000|2024-10-16 00:49:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729039770000|2024-10-16 00:49:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729039780000|2024-10-16 00:49:40|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|4
1729039800000|2024-10-16 00:50:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729039810000|2024-10-16 00:50:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729039840000|2024-10-16 00:50:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729039860000|2024-10-16 00:51:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729039870000|2024-10-16 00:51:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729039880000|2024-10-16 00:51:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729039890000|2024-10-16 00:51:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729039920000|2024-10-16 00:52:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729039930000|2024-10-16 00:52:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729039940000|2024-10-16 00:52:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729040100000|2024-10-16 00:55:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729040110000|2024-10-16 00:55:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729040140000|2024-10-16 00:55:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040160000|2024-10-16 00:56:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729040170000|2024-10-16 00:56:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040250000|2024-10-16 00:57:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729040270000|2024-10-16 00:57:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040340000|2024-10-16 00:59:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729040360000|2024-10-16 00:59:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729040380000|2024-10-16 00:59:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040410000|2024-10-16 01:00:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729040420000|2024-10-16 01:00:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729040430000|2024-10-16 01:00:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729040440000|2024-10-16 01:00:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729040450000|2024-10-16 01:00:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729040470000|2024-10-16 01:01:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040520000|2024-10-16 01:02:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729040540000|2024-10-16 01:02:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729040620000|2024-10-16 01:03:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729040640000|2024-10-16 01:04:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729040650000|2024-10-16 01:04:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729040660000|2024-10-16 01:04:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729040680000|2024-10-16 01:04:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729040700000|2024-10-16 01:05:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729040710000|2024-10-16 01:05:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729040720000|2024-10-16 01:05:20|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|4
1729040730000|2024-10-16 01:05:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729040740000|2024-10-16 01:05:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729040770000|2024-10-16 01:06:10|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|2
1729040780000|2024-10-16 01:06:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729040810000|2024-10-16 01:06:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729040830000|2024-10-16 01:07:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729040860000|2024-10-16 01:07:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729040880000|2024-10-16 01:08:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729040890000|2024-10-16 01:08:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729040910000|2024-10-16 01:08:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729040960000|2024-10-16 01:09:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729040970000|2024-10-16 01:09:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729040980000|2024-10-16 01:09:40|48.67|48.37|48.65|48.35|48.67|48.37|48.63|48.33|6
1729041020000|2024-10-16 01:10:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729041030000|2024-10-16 01:10:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729041040000|2024-10-16 01:10:40|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|3
1729041050000|2024-10-16 01:10:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729041060000|2024-10-16 01:11:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729041070000|2024-10-16 01:11:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729041090000|2024-10-16 01:11:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729041140000|2024-10-16 01:12:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729041160000|2024-10-16 01:12:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729041180000|2024-10-16 01:13:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729041190000|2024-10-16 01:13:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729041210000|2024-10-16 01:13:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729041260000|2024-10-16 01:14:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729041290000|2024-10-16 01:14:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729041300000|2024-10-16 01:15:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729041310000|2024-10-16 01:15:10|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|3
1729041320000|2024-10-16 01:15:20|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|4
1729041340000|2024-10-16 01:15:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729041350000|2024-10-16 01:15:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729041360000|2024-10-16 01:16:00|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|5
1729041370000|2024-10-16 01:16:10|48.82|48.52|48.86|48.56|48.86|48.56|48.82|48.52|5
1729041380000|2024-10-16 01:16:20|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|4
1729041390000|2024-10-16 01:16:30|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|4
1729041400000|2024-10-16 01:16:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729041410000|2024-10-16 01:16:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729041420000|2024-10-16 01:17:00|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729041430000|2024-10-16 01:17:10|48.88|48.58|48.89|48.59|48.89|48.59|48.86|48.56|5
1729041440000|2024-10-16 01:17:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|7
1729041450000|2024-10-16 01:17:30|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|7
1729041460000|2024-10-16 01:17:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729041470000|2024-10-16 01:17:50|48.91|48.61|48.95|48.65|48.96|48.66|48.91|48.61|6
1729041480000|2024-10-16 01:18:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729041500000|2024-10-16 01:18:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1729041510000|2024-10-16 01:18:30|48.96|48.66|48.94|48.64|48.96|48.66|48.93|48.63|4
1729041520000|2024-10-16 01:18:40|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1729041530000|2024-10-16 01:18:50|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1729041540000|2024-10-16 01:19:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729041550000|2024-10-16 01:19:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1729041570000|2024-10-16 01:19:30|48.95|48.65|48.92|48.62|48.95|48.65|48.91|48.61|5
1729041580000|2024-10-16 01:19:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729041590000|2024-10-16 01:19:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729041600000|2024-10-16 01:20:00|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|4
1729041610000|2024-10-16 01:20:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729041620000|2024-10-16 01:20:20|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|9
1729041630000|2024-10-16 01:20:30|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|11
1729041640000|2024-10-16 01:20:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729041650000|2024-10-16 01:20:50|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729041660000|2024-10-16 01:21:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729041670000|2024-10-16 01:21:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729041680000|2024-10-16 01:21:20|48.98|48.68|49|48.7|49|48.7|48.97|48.67|4
1729041690000|2024-10-16 01:21:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729041700000|2024-10-16 01:21:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729041710000|2024-10-16 01:21:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729041720000|2024-10-16 01:22:00|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|4
1729041730000|2024-10-16 01:22:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729041740000|2024-10-16 01:22:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|8
1729041750000|2024-10-16 01:22:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1729041760000|2024-10-16 01:22:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729041770000|2024-10-16 01:22:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729041780000|2024-10-16 01:23:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729041790000|2024-10-16 01:23:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729041800000|2024-10-16 01:23:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729041820000|2024-10-16 01:23:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729041830000|2024-10-16 01:23:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729041840000|2024-10-16 01:24:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|12
1729041850000|2024-10-16 01:24:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1729041860000|2024-10-16 01:24:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729041870000|2024-10-16 01:24:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729041880000|2024-10-16 01:24:40|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|5
1729041890000|2024-10-16 01:24:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729041900000|2024-10-16 01:25:00|49.14|48.84|49.13|48.83|49.15|48.85|49.13|48.83|6
1729041910000|2024-10-16 01:25:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729041920000|2024-10-16 01:25:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729041930000|2024-10-16 01:25:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1729041960000|2024-10-16 01:26:00|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|5
1729041970000|2024-10-16 01:26:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729041980000|2024-10-16 01:26:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729041990000|2024-10-16 01:26:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729042000000|2024-10-16 01:26:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729042010000|2024-10-16 01:26:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729042020000|2024-10-16 01:27:00|49.14|48.84|49.14|48.84|49.14|48.84|49.12|48.82|5
1729042030000|2024-10-16 01:27:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729042040000|2024-10-16 01:27:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729042050000|2024-10-16 01:27:30|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1729042060000|2024-10-16 01:27:40|49.14|48.84|49.17|48.87|49.17|48.87|49.13|48.83|6
1729042080000|2024-10-16 01:28:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729042090000|2024-10-16 01:28:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729042100000|2024-10-16 01:28:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729042140000|2024-10-16 01:29:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729042150000|2024-10-16 01:29:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729042200000|2024-10-16 01:30:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729042210000|2024-10-16 01:30:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729042220000|2024-10-16 01:30:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729042230000|2024-10-16 01:30:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729042240000|2024-10-16 01:30:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729042250000|2024-10-16 01:30:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729042260000|2024-10-16 01:31:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1729042270000|2024-10-16 01:31:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729042280000|2024-10-16 01:31:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1729042300000|2024-10-16 01:31:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729042310000|2024-10-16 01:31:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729042320000|2024-10-16 01:32:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|2
1729042330000|2024-10-16 01:32:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729042340000|2024-10-16 01:32:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729042360000|2024-10-16 01:32:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729042390000|2024-10-16 01:33:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729042400000|2024-10-16 01:33:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729042410000|2024-10-16 01:33:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729042420000|2024-10-16 01:33:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729042440000|2024-10-16 01:34:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729042450000|2024-10-16 01:34:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729042470000|2024-10-16 01:34:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729042480000|2024-10-16 01:34:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729042500000|2024-10-16 01:35:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729042520000|2024-10-16 01:35:20|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|4
1729042530000|2024-10-16 01:35:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729042540000|2024-10-16 01:35:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729042550000|2024-10-16 01:35:50|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729042670000|2024-10-16 01:37:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729042680000|2024-10-16 01:38:00|48.99|48.69|48.97|48.67|49|48.7|48.96|48.66|4
1729042710000|2024-10-16 01:38:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729042720000|2024-10-16 01:38:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729042730000|2024-10-16 01:38:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729042740000|2024-10-16 01:39:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|8
1729042750000|2024-10-16 01:39:10|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|5
1729042770000|2024-10-16 01:39:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729042790000|2024-10-16 01:39:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729042800000|2024-10-16 01:40:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729042810000|2024-10-16 01:40:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729042830000|2024-10-16 01:40:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729042840000|2024-10-16 01:40:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729042850000|2024-10-16 01:40:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729042870000|2024-10-16 01:41:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729042900000|2024-10-16 01:41:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729042920000|2024-10-16 01:42:00|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729042980000|2024-10-16 01:43:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729042990000|2024-10-16 01:43:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729043050000|2024-10-16 01:44:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729043060000|2024-10-16 01:44:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729043070000|2024-10-16 01:44:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729043080000|2024-10-16 01:44:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729043090000|2024-10-16 01:44:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729043100000|2024-10-16 01:45:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729043110000|2024-10-16 01:45:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729043120000|2024-10-16 01:45:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729043130000|2024-10-16 01:45:30|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729043160000|2024-10-16 01:46:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1729043170000|2024-10-16 01:46:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1729043180000|2024-10-16 01:46:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|5
1729043190000|2024-10-16 01:46:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729043220000|2024-10-16 01:47:00|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|4
1729043230000|2024-10-16 01:47:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729043240000|2024-10-16 01:47:20|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1729043260000|2024-10-16 01:47:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729043270000|2024-10-16 01:47:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729043310000|2024-10-16 01:48:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729043400000|2024-10-16 01:50:00|49|48.7|49.04|48.74|49.04|48.74|49|48.7|2
1729043410000|2024-10-16 01:50:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729043500000|2024-10-16 01:51:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729043530000|2024-10-16 01:52:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729043540000|2024-10-16 01:52:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729043550000|2024-10-16 01:52:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729043560000|2024-10-16 01:52:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729043590000|2024-10-16 01:53:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729043600000|2024-10-16 01:53:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729043610000|2024-10-16 01:53:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729043620000|2024-10-16 01:53:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729043790000|2024-10-16 01:56:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729043800000|2024-10-16 01:56:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729043850000|2024-10-16 01:57:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729043890000|2024-10-16 01:58:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729043900000|2024-10-16 01:58:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729043910000|2024-10-16 01:58:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729043950000|2024-10-16 01:59:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729043960000|2024-10-16 01:59:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729043980000|2024-10-16 01:59:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729043990000|2024-10-16 01:59:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729044000000|2024-10-16 02:00:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729044010000|2024-10-16 02:00:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729044030000|2024-10-16 02:00:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729044040000|2024-10-16 02:00:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729044060000|2024-10-16 02:01:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729044070000|2024-10-16 02:01:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729044080000|2024-10-16 02:01:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729044090000|2024-10-16 02:01:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729044120000|2024-10-16 02:02:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729044150000|2024-10-16 02:02:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729044170000|2024-10-16 02:02:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729044180000|2024-10-16 02:03:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729044190000|2024-10-16 02:03:10|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1729044210000|2024-10-16 02:03:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729044290000|2024-10-16 02:04:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729044300000|2024-10-16 02:05:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729044340000|2024-10-16 02:05:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729044360000|2024-10-16 02:06:00|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1729044370000|2024-10-16 02:06:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729044380000|2024-10-16 02:06:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729044390000|2024-10-16 02:06:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1729044400000|2024-10-16 02:06:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729044420000|2024-10-16 02:07:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729044430000|2024-10-16 02:07:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729044440000|2024-10-16 02:07:20|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|2
1729044450000|2024-10-16 02:07:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729044460000|2024-10-16 02:07:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729044470000|2024-10-16 02:07:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729044480000|2024-10-16 02:08:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729044490000|2024-10-16 02:08:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729044500000|2024-10-16 02:08:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729044510000|2024-10-16 02:08:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729044540000|2024-10-16 02:09:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729044550000|2024-10-16 02:09:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729044570000|2024-10-16 02:09:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729044580000|2024-10-16 02:09:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729044600000|2024-10-16 02:10:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729044610000|2024-10-16 02:10:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729044730000|2024-10-16 02:12:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729044740000|2024-10-16 02:12:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729044750000|2024-10-16 02:12:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729044760000|2024-10-16 02:12:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729044770000|2024-10-16 02:12:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729044780000|2024-10-16 02:13:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729044830000|2024-10-16 02:13:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729044840000|2024-10-16 02:14:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729044850000|2024-10-16 02:14:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729044860000|2024-10-16 02:14:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729044870000|2024-10-16 02:14:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729044900000|2024-10-16 02:15:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729044930000|2024-10-16 02:15:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729044940000|2024-10-16 02:15:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729044950000|2024-10-16 02:15:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729044960000|2024-10-16 02:16:00|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729044980000|2024-10-16 02:16:20|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|3
1729044990000|2024-10-16 02:16:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729045000000|2024-10-16 02:16:40|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|2
1729045030000|2024-10-16 02:17:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729045040000|2024-10-16 02:17:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729045050000|2024-10-16 02:17:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729045060000|2024-10-16 02:17:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729045070000|2024-10-16 02:17:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729045090000|2024-10-16 02:18:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729045100000|2024-10-16 02:18:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729045110000|2024-10-16 02:18:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729045120000|2024-10-16 02:18:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729045180000|2024-10-16 02:19:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729045190000|2024-10-16 02:19:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729045230000|2024-10-16 02:20:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729045250000|2024-10-16 02:20:50|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|3
1729045260000|2024-10-16 02:21:00|49.09|48.79|49.07|48.77|49.1|48.8|49.07|48.77|4
1729045270000|2024-10-16 02:21:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729045280000|2024-10-16 02:21:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729045290000|2024-10-16 02:21:30|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|2
1729045310000|2024-10-16 02:21:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729045320000|2024-10-16 02:22:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729045330000|2024-10-16 02:22:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729045360000|2024-10-16 02:22:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729045380000|2024-10-16 02:23:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729045410000|2024-10-16 02:23:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729045430000|2024-10-16 02:23:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729045460000|2024-10-16 02:24:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729045470000|2024-10-16 02:24:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729045480000|2024-10-16 02:24:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729045490000|2024-10-16 02:24:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729045500000|2024-10-16 02:25:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729045510000|2024-10-16 02:25:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729045520000|2024-10-16 02:25:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729045530000|2024-10-16 02:25:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729045540000|2024-10-16 02:25:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729045570000|2024-10-16 02:26:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729045590000|2024-10-16 02:26:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729045600000|2024-10-16 02:26:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729045610000|2024-10-16 02:26:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729045640000|2024-10-16 02:27:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729045650000|2024-10-16 02:27:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729045660000|2024-10-16 02:27:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729045670000|2024-10-16 02:27:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729045680000|2024-10-16 02:28:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729045710000|2024-10-16 02:28:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729045730000|2024-10-16 02:28:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|2
1729045760000|2024-10-16 02:29:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729045800000|2024-10-16 02:30:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729045820000|2024-10-16 02:30:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729045830000|2024-10-16 02:30:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729045840000|2024-10-16 02:30:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729045860000|2024-10-16 02:31:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729045870000|2024-10-16 02:31:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729045880000|2024-10-16 02:31:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729045890000|2024-10-16 02:31:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729045900000|2024-10-16 02:31:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729045960000|2024-10-16 02:32:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729045990000|2024-10-16 02:33:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729046020000|2024-10-16 02:33:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729046040000|2024-10-16 02:34:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729046050000|2024-10-16 02:34:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729046080000|2024-10-16 02:34:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729046100000|2024-10-16 02:35:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729046110000|2024-10-16 02:35:10|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|2
1729046120000|2024-10-16 02:35:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729046130000|2024-10-16 02:35:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729046140000|2024-10-16 02:35:40|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|3
1729046180000|2024-10-16 02:36:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729046210000|2024-10-16 02:36:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729046220000|2024-10-16 02:37:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729046230000|2024-10-16 02:37:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729046240000|2024-10-16 02:37:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729046270000|2024-10-16 02:37:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729046300000|2024-10-16 02:38:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729046310000|2024-10-16 02:38:30|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|2
1729046320000|2024-10-16 02:38:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729046330000|2024-10-16 02:38:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729046340000|2024-10-16 02:39:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1729046350000|2024-10-16 02:39:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729046360000|2024-10-16 02:39:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729046390000|2024-10-16 02:39:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729046400000|2024-10-16 02:40:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729046410000|2024-10-16 02:40:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729046430000|2024-10-16 02:40:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729046460000|2024-10-16 02:41:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729046470000|2024-10-16 02:41:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729046500000|2024-10-16 02:41:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729046510000|2024-10-16 02:41:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729046530000|2024-10-16 02:42:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729046550000|2024-10-16 02:42:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729046560000|2024-10-16 02:42:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729046590000|2024-10-16 02:43:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729046630000|2024-10-16 02:43:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729046670000|2024-10-16 02:44:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729046680000|2024-10-16 02:44:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729046730000|2024-10-16 02:45:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729046760000|2024-10-16 02:46:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|4
1729046810000|2024-10-16 02:46:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729046820000|2024-10-16 02:47:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729046830000|2024-10-16 02:47:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729046840000|2024-10-16 02:47:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729046850000|2024-10-16 02:47:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729046860000|2024-10-16 02:47:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729046870000|2024-10-16 02:47:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729046880000|2024-10-16 02:48:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1729046900000|2024-10-16 02:48:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729046910000|2024-10-16 02:48:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729046930000|2024-10-16 02:48:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729046940000|2024-10-16 02:49:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729046950000|2024-10-16 02:49:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729046980000|2024-10-16 02:49:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729047000000|2024-10-16 02:50:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729047010000|2024-10-16 02:50:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729047020000|2024-10-16 02:50:20|48.99|48.69|49.02|48.72|49.02|48.72|48.98|48.68|5
1729047030000|2024-10-16 02:50:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729047060000|2024-10-16 02:51:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729047070000|2024-10-16 02:51:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729047090000|2024-10-16 02:51:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729047100000|2024-10-16 02:51:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729047110000|2024-10-16 02:51:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729047120000|2024-10-16 02:52:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729047130000|2024-10-16 02:52:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729047140000|2024-10-16 02:52:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729047180000|2024-10-16 02:53:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729047190000|2024-10-16 02:53:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729047200000|2024-10-16 02:53:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729047210000|2024-10-16 02:53:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729047220000|2024-10-16 02:53:40|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|2
1729047230000|2024-10-16 02:53:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729047240000|2024-10-16 02:54:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729047250000|2024-10-16 02:54:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1729047260000|2024-10-16 02:54:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729047300000|2024-10-16 02:55:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729047310000|2024-10-16 02:55:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729047320000|2024-10-16 02:55:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729047340000|2024-10-16 02:55:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729047350000|2024-10-16 02:55:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729047360000|2024-10-16 02:56:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729047370000|2024-10-16 02:56:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729047380000|2024-10-16 02:56:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729047400000|2024-10-16 02:56:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729047420000|2024-10-16 02:57:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729047430000|2024-10-16 02:57:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729047450000|2024-10-16 02:57:30|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|3
1729047460000|2024-10-16 02:57:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729047480000|2024-10-16 02:58:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729047510000|2024-10-16 02:58:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729047530000|2024-10-16 02:58:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729047540000|2024-10-16 02:59:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729047550000|2024-10-16 02:59:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729047570000|2024-10-16 02:59:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729047600000|2024-10-16 03:00:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729047670000|2024-10-16 03:01:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729047680000|2024-10-16 03:01:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729047690000|2024-10-16 03:01:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729047700000|2024-10-16 03:01:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729047710000|2024-10-16 03:01:50|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729047730000|2024-10-16 03:02:10|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|4
1729047750000|2024-10-16 03:02:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729047780000|2024-10-16 03:03:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729047790000|2024-10-16 03:03:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729047800000|2024-10-16 03:03:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729047820000|2024-10-16 03:03:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729047850000|2024-10-16 03:04:10|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729047860000|2024-10-16 03:04:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729047870000|2024-10-16 03:04:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729047880000|2024-10-16 03:04:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729047900000|2024-10-16 03:05:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729047910000|2024-10-16 03:05:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729047920000|2024-10-16 03:05:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729047940000|2024-10-16 03:05:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729047960000|2024-10-16 03:06:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729047970000|2024-10-16 03:06:10|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729047980000|2024-10-16 03:06:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729048000000|2024-10-16 03:06:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729048010000|2024-10-16 03:06:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729048020000|2024-10-16 03:07:00|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1729048030000|2024-10-16 03:07:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729048060000|2024-10-16 03:07:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729048080000|2024-10-16 03:08:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729048090000|2024-10-16 03:08:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729048110000|2024-10-16 03:08:30|49.05|48.75|49.07|48.77|49.07|48.77|49.04|48.74|4
1729048160000|2024-10-16 03:09:20|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|2
1729048180000|2024-10-16 03:09:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1729048190000|2024-10-16 03:09:50|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729048200000|2024-10-16 03:10:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1729048210000|2024-10-16 03:10:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729048220000|2024-10-16 03:10:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729048230000|2024-10-16 03:10:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729048240000|2024-10-16 03:10:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729048250000|2024-10-16 03:10:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729048260000|2024-10-16 03:11:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729048270000|2024-10-16 03:11:10|49.04|48.74|49.01|48.71|49.04|48.74|49|48.7|6
1729048290000|2024-10-16 03:11:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729048300000|2024-10-16 03:11:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729048450000|2024-10-16 03:14:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729048460000|2024-10-16 03:14:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729048480000|2024-10-16 03:14:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729048490000|2024-10-16 03:14:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729048520000|2024-10-16 03:15:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729048530000|2024-10-16 03:15:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729048540000|2024-10-16 03:15:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|2
1729048570000|2024-10-16 03:16:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729048590000|2024-10-16 03:16:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729048610000|2024-10-16 03:16:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729048630000|2024-10-16 03:17:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729048650000|2024-10-16 03:17:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729048660000|2024-10-16 03:17:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729048680000|2024-10-16 03:18:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729048740000|2024-10-16 03:19:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729048750000|2024-10-16 03:19:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729048760000|2024-10-16 03:19:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729048780000|2024-10-16 03:19:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729048820000|2024-10-16 03:20:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729048830000|2024-10-16 03:20:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729048840000|2024-10-16 03:20:40|48.98|48.68|49.02|48.72|49.03|48.73|48.98|48.68|3
1729048850000|2024-10-16 03:20:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729048860000|2024-10-16 03:21:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729048890000|2024-10-16 03:21:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729048900000|2024-10-16 03:21:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729048910000|2024-10-16 03:21:50|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|4
1729048920000|2024-10-16 03:22:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729048950000|2024-10-16 03:22:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729048980000|2024-10-16 03:23:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729048990000|2024-10-16 03:23:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729049000000|2024-10-16 03:23:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729049010000|2024-10-16 03:23:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729049020000|2024-10-16 03:23:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049040000|2024-10-16 03:24:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729049060000|2024-10-16 03:24:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049090000|2024-10-16 03:24:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729049100000|2024-10-16 03:25:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049110000|2024-10-16 03:25:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049130000|2024-10-16 03:25:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729049150000|2024-10-16 03:25:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729049160000|2024-10-16 03:26:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049170000|2024-10-16 03:26:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729049190000|2024-10-16 03:26:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729049220000|2024-10-16 03:27:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049230000|2024-10-16 03:27:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049330000|2024-10-16 03:28:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049350000|2024-10-16 03:29:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049410000|2024-10-16 03:30:10|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|3
1729049420000|2024-10-16 03:30:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729049430000|2024-10-16 03:30:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729049440000|2024-10-16 03:30:40|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729049450000|2024-10-16 03:30:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049470000|2024-10-16 03:31:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729049480000|2024-10-16 03:31:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729049490000|2024-10-16 03:31:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049520000|2024-10-16 03:32:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729049530000|2024-10-16 03:32:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729049540000|2024-10-16 03:32:20|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|3
1729049550000|2024-10-16 03:32:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729049560000|2024-10-16 03:32:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729049580000|2024-10-16 03:33:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729050010000|2024-10-16 03:40:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729050020000|2024-10-16 03:40:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729050070000|2024-10-16 03:41:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729050110000|2024-10-16 03:41:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729050160000|2024-10-16 03:42:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729050180000|2024-10-16 03:43:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729050190000|2024-10-16 03:43:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729050200000|2024-10-16 03:43:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729050310000|2024-10-16 03:45:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729050360000|2024-10-16 03:46:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729050370000|2024-10-16 03:46:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729050380000|2024-10-16 03:46:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729050400000|2024-10-16 03:46:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729050420000|2024-10-16 03:47:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729050440000|2024-10-16 03:47:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729050470000|2024-10-16 03:47:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729050480000|2024-10-16 03:48:00|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1729050490000|2024-10-16 03:48:10|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|3
1729050500000|2024-10-16 03:48:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729050510000|2024-10-16 03:48:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729050530000|2024-10-16 03:48:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729050550000|2024-10-16 03:49:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729050570000|2024-10-16 03:49:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729050580000|2024-10-16 03:49:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729050600000|2024-10-16 03:50:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729050610000|2024-10-16 03:50:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729050620000|2024-10-16 03:50:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729050630000|2024-10-16 03:50:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729050640000|2024-10-16 03:50:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729050660000|2024-10-16 03:51:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729050680000|2024-10-16 03:51:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729050690000|2024-10-16 03:51:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729050720000|2024-10-16 03:52:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729050730000|2024-10-16 03:52:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729050740000|2024-10-16 03:52:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729050750000|2024-10-16 03:52:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729050760000|2024-10-16 03:52:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729050800000|2024-10-16 03:53:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729050810000|2024-10-16 03:53:30|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|4
1729050830000|2024-10-16 03:53:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729050870000|2024-10-16 03:54:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729050880000|2024-10-16 03:54:40|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729050930000|2024-10-16 03:55:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729050980000|2024-10-16 03:56:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729050990000|2024-10-16 03:56:30|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|2
1729051010000|2024-10-16 03:56:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729051020000|2024-10-16 03:57:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729051050000|2024-10-16 03:57:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729051100000|2024-10-16 03:58:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051110000|2024-10-16 03:58:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729051120000|2024-10-16 03:58:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729051140000|2024-10-16 03:59:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729051150000|2024-10-16 03:59:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051170000|2024-10-16 03:59:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729051180000|2024-10-16 03:59:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729051210000|2024-10-16 04:00:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729051220000|2024-10-16 04:00:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051240000|2024-10-16 04:00:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729051260000|2024-10-16 04:01:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729051290000|2024-10-16 04:01:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051310000|2024-10-16 04:01:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729051320000|2024-10-16 04:02:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051330000|2024-10-16 04:02:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729051340000|2024-10-16 04:02:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729051350000|2024-10-16 04:02:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729051370000|2024-10-16 04:02:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729051390000|2024-10-16 04:03:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729051400000|2024-10-16 04:03:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729051410000|2024-10-16 04:03:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729051420000|2024-10-16 04:03:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729051480000|2024-10-16 04:04:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729051490000|2024-10-16 04:04:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729051560000|2024-10-16 04:06:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729051590000|2024-10-16 04:06:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729051620000|2024-10-16 04:07:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729051630000|2024-10-16 04:07:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729051640000|2024-10-16 04:07:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729051650000|2024-10-16 04:07:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729051710000|2024-10-16 04:08:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729051730000|2024-10-16 04:08:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729051740000|2024-10-16 04:09:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729051750000|2024-10-16 04:09:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729051840000|2024-10-16 04:10:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729051850000|2024-10-16 04:10:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729051880000|2024-10-16 04:11:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|2
1729051900000|2024-10-16 04:11:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729051920000|2024-10-16 04:12:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729051930000|2024-10-16 04:12:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729051950000|2024-10-16 04:12:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729051960000|2024-10-16 04:12:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729051980000|2024-10-16 04:13:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729052030000|2024-10-16 04:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729052040000|2024-10-16 04:14:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729052100000|2024-10-16 04:15:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729052110000|2024-10-16 04:15:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729052120000|2024-10-16 04:15:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729052130000|2024-10-16 04:15:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729052150000|2024-10-16 04:15:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729052160000|2024-10-16 04:16:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729052170000|2024-10-16 04:16:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729052180000|2024-10-16 04:16:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729052190000|2024-10-16 04:16:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729052240000|2024-10-16 04:17:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729052250000|2024-10-16 04:17:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729052270000|2024-10-16 04:17:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052280000|2024-10-16 04:18:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729052290000|2024-10-16 04:18:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052300000|2024-10-16 04:18:20|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|2
1729052320000|2024-10-16 04:18:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729052350000|2024-10-16 04:19:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729052360000|2024-10-16 04:19:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729052370000|2024-10-16 04:19:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729052400000|2024-10-16 04:20:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729052410000|2024-10-16 04:20:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729052420000|2024-10-16 04:20:20|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1729052430000|2024-10-16 04:20:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052440000|2024-10-16 04:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729052450000|2024-10-16 04:20:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052500000|2024-10-16 04:21:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729052510000|2024-10-16 04:21:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729052540000|2024-10-16 04:22:20|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729052550000|2024-10-16 04:22:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729052560000|2024-10-16 04:22:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729052570000|2024-10-16 04:22:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1729052580000|2024-10-16 04:23:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729052590000|2024-10-16 04:23:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729052600000|2024-10-16 04:23:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729052630000|2024-10-16 04:23:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729052640000|2024-10-16 04:24:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052660000|2024-10-16 04:24:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729052700000|2024-10-16 04:25:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729052720000|2024-10-16 04:25:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729052760000|2024-10-16 04:26:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729052790000|2024-10-16 04:26:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729052840000|2024-10-16 04:27:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729052850000|2024-10-16 04:27:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729052880000|2024-10-16 04:28:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729052900000|2024-10-16 04:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729052910000|2024-10-16 04:28:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729052920000|2024-10-16 04:28:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729052930000|2024-10-16 04:28:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729052950000|2024-10-16 04:29:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729052990000|2024-10-16 04:29:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729053000000|2024-10-16 04:30:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729053010000|2024-10-16 04:30:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729053020000|2024-10-16 04:30:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729053030000|2024-10-16 04:30:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729053040000|2024-10-16 04:30:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729053050000|2024-10-16 04:30:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729053060000|2024-10-16 04:31:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729053070000|2024-10-16 04:31:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729053080000|2024-10-16 04:31:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729053100000|2024-10-16 04:31:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729053120000|2024-10-16 04:32:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729053140000|2024-10-16 04:32:20|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|2
1729053150000|2024-10-16 04:32:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053170000|2024-10-16 04:32:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729053180000|2024-10-16 04:33:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729053190000|2024-10-16 04:33:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053230000|2024-10-16 04:33:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053240000|2024-10-16 04:34:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729053250000|2024-10-16 04:34:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053260000|2024-10-16 04:34:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729053280000|2024-10-16 04:34:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053300000|2024-10-16 04:35:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053310000|2024-10-16 04:35:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729053340000|2024-10-16 04:35:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053370000|2024-10-16 04:36:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053380000|2024-10-16 04:36:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729053400000|2024-10-16 04:36:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729053410000|2024-10-16 04:36:50|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|4
1729053420000|2024-10-16 04:37:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729053440000|2024-10-16 04:37:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729053460000|2024-10-16 04:37:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729053510000|2024-10-16 04:38:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729053530000|2024-10-16 04:38:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729053540000|2024-10-16 04:39:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729053560000|2024-10-16 04:39:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729053570000|2024-10-16 04:39:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729053580000|2024-10-16 04:39:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729053590000|2024-10-16 04:39:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729053610000|2024-10-16 04:40:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729053620000|2024-10-16 04:40:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729053670000|2024-10-16 04:41:10|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|2
1729053730000|2024-10-16 04:42:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053800000|2024-10-16 04:43:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729053820000|2024-10-16 04:43:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053860000|2024-10-16 04:44:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729053870000|2024-10-16 04:44:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729053900000|2024-10-16 04:45:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729054000000|2024-10-16 04:46:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729054020000|2024-10-16 04:47:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729054030000|2024-10-16 04:47:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729054040000|2024-10-16 04:47:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729054060000|2024-10-16 04:47:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729054090000|2024-10-16 04:48:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729054100000|2024-10-16 04:48:20|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|3
1729054110000|2024-10-16 04:48:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729054160000|2024-10-16 04:49:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729054170000|2024-10-16 04:49:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729054190000|2024-10-16 04:49:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729054210000|2024-10-16 04:50:10|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729054220000|2024-10-16 04:50:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729054230000|2024-10-16 04:50:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729054250000|2024-10-16 04:50:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729054270000|2024-10-16 04:51:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729054290000|2024-10-16 04:51:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729054310000|2024-10-16 04:51:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729054330000|2024-10-16 04:52:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729054370000|2024-10-16 04:52:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729054390000|2024-10-16 04:53:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729054410000|2024-10-16 04:53:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729054460000|2024-10-16 04:54:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729054590000|2024-10-16 04:56:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729054630000|2024-10-16 04:57:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729054690000|2024-10-16 04:58:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729054700000|2024-10-16 04:58:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729054780000|2024-10-16 04:59:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729054810000|2024-10-16 05:00:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729054830000|2024-10-16 05:00:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729054860000|2024-10-16 05:01:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729054870000|2024-10-16 05:01:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729054960000|2024-10-16 05:02:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729055050000|2024-10-16 05:04:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1729055060000|2024-10-16 05:04:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055120000|2024-10-16 05:05:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729055170000|2024-10-16 05:06:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729055180000|2024-10-16 05:06:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055190000|2024-10-16 05:06:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729055200000|2024-10-16 05:06:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729055240000|2024-10-16 05:07:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055250000|2024-10-16 05:07:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729055270000|2024-10-16 05:07:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055280000|2024-10-16 05:08:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729055290000|2024-10-16 05:08:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729055300000|2024-10-16 05:08:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729055310000|2024-10-16 05:08:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729055350000|2024-10-16 05:09:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055370000|2024-10-16 05:09:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729055400000|2024-10-16 05:10:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729055420000|2024-10-16 05:10:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729055430000|2024-10-16 05:10:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729055450000|2024-10-16 05:10:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729055460000|2024-10-16 05:11:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729055470000|2024-10-16 05:11:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729055530000|2024-10-16 05:12:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729055640000|2024-10-16 05:14:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729055660000|2024-10-16 05:14:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729055680000|2024-10-16 05:14:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729055690000|2024-10-16 05:14:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729055800000|2024-10-16 05:16:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729055810000|2024-10-16 05:16:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729055820000|2024-10-16 05:17:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729055830000|2024-10-16 05:17:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729055840000|2024-10-16 05:17:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729056000000|2024-10-16 05:20:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729056180000|2024-10-16 05:23:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729056190000|2024-10-16 05:23:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729056200000|2024-10-16 05:23:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729056230000|2024-10-16 05:23:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1729056260000|2024-10-16 05:24:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056270000|2024-10-16 05:24:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056280000|2024-10-16 05:24:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056300000|2024-10-16 05:25:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056310000|2024-10-16 05:25:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729056340000|2024-10-16 05:25:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729056360000|2024-10-16 05:26:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729056510000|2024-10-16 05:28:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056550000|2024-10-16 05:29:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729056560000|2024-10-16 05:29:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056590000|2024-10-16 05:29:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729056610000|2024-10-16 05:30:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729056620000|2024-10-16 05:30:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729056660000|2024-10-16 05:31:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729056700000|2024-10-16 05:31:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729056710000|2024-10-16 05:31:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729056720000|2024-10-16 05:32:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056760000|2024-10-16 05:32:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056770000|2024-10-16 05:32:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056800000|2024-10-16 05:33:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056810000|2024-10-16 05:33:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729056820000|2024-10-16 05:33:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056830000|2024-10-16 05:33:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056840000|2024-10-16 05:34:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056850000|2024-10-16 05:34:10|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729056890000|2024-10-16 05:34:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056900000|2024-10-16 05:35:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729056920000|2024-10-16 05:35:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056930000|2024-10-16 05:35:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729056950000|2024-10-16 05:35:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729056990000|2024-10-16 05:36:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729057000000|2024-10-16 05:36:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729057010000|2024-10-16 05:36:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729057020000|2024-10-16 05:37:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729057030000|2024-10-16 05:37:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729057040000|2024-10-16 05:37:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729057080000|2024-10-16 05:38:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729057100000|2024-10-16 05:38:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729057160000|2024-10-16 05:39:20|48.96|48.66|49|48.7|49|48.7|48.96|48.66|3
1729057170000|2024-10-16 05:39:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729057190000|2024-10-16 05:39:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729057260000|2024-10-16 05:41:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729057430000|2024-10-16 05:43:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729057470000|2024-10-16 05:44:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729057530000|2024-10-16 05:45:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729057540000|2024-10-16 05:45:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729057560000|2024-10-16 05:46:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729057570000|2024-10-16 05:46:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729057660000|2024-10-16 05:47:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729057670000|2024-10-16 05:47:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729057690000|2024-10-16 05:48:10|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1729057700000|2024-10-16 05:48:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729057710000|2024-10-16 05:48:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729057720000|2024-10-16 05:48:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729057740000|2024-10-16 05:49:00|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|4
1729057750000|2024-10-16 05:49:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729057760000|2024-10-16 05:49:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729057770000|2024-10-16 05:49:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729057790000|2024-10-16 05:49:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729057800000|2024-10-16 05:50:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729057830000|2024-10-16 05:50:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729057840000|2024-10-16 05:50:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729057850000|2024-10-16 05:50:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729057860000|2024-10-16 05:51:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729057870000|2024-10-16 05:51:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729057880000|2024-10-16 05:51:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729057890000|2024-10-16 05:51:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729057930000|2024-10-16 05:52:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729057940000|2024-10-16 05:52:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729057950000|2024-10-16 05:52:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729057960000|2024-10-16 05:52:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729057970000|2024-10-16 05:52:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729057980000|2024-10-16 05:53:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729058020000|2024-10-16 05:53:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729058040000|2024-10-16 05:54:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729058060000|2024-10-16 05:54:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729058100000|2024-10-16 05:55:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729058120000|2024-10-16 05:55:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729058140000|2024-10-16 05:55:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729058150000|2024-10-16 05:55:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729058160000|2024-10-16 05:56:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729058230000|2024-10-16 05:57:10|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729058270000|2024-10-16 05:57:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729058350000|2024-10-16 05:59:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729058380000|2024-10-16 05:59:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729058400000|2024-10-16 06:00:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729058410000|2024-10-16 06:00:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729058420000|2024-10-16 06:00:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729058470000|2024-10-16 06:01:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729058480000|2024-10-16 06:01:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729058520000|2024-10-16 06:02:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729058610000|2024-10-16 06:03:30|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|3
1729058650000|2024-10-16 06:04:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729058700000|2024-10-16 06:05:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729058710000|2024-10-16 06:05:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729058720000|2024-10-16 06:05:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729058740000|2024-10-16 06:05:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1729058760000|2024-10-16 06:06:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729058870000|2024-10-16 06:07:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729058930000|2024-10-16 06:08:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729058960000|2024-10-16 06:09:20|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729059000000|2024-10-16 06:10:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729059010000|2024-10-16 06:10:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729059020000|2024-10-16 06:10:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729059150000|2024-10-16 06:12:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729059160000|2024-10-16 06:12:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729059180000|2024-10-16 06:13:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729059240000|2024-10-16 06:14:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729059250000|2024-10-16 06:14:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729059260000|2024-10-16 06:14:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729059380000|2024-10-16 06:16:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729059400000|2024-10-16 06:16:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729059450000|2024-10-16 06:17:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729059470000|2024-10-16 06:17:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729059510000|2024-10-16 06:18:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729059540000|2024-10-16 06:19:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729059550000|2024-10-16 06:19:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729059560000|2024-10-16 06:19:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729059570000|2024-10-16 06:19:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729059580000|2024-10-16 06:19:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729059600000|2024-10-16 06:20:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729059620000|2024-10-16 06:20:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729059630000|2024-10-16 06:20:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729059650000|2024-10-16 06:20:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729059670000|2024-10-16 06:21:10|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1729059680000|2024-10-16 06:21:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729059710000|2024-10-16 06:21:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729059720000|2024-10-16 06:22:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729059760000|2024-10-16 06:22:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729059780000|2024-10-16 06:23:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729059790000|2024-10-16 06:23:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729059800000|2024-10-16 06:23:20|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729059810000|2024-10-16 06:23:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729059840000|2024-10-16 06:24:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729059850000|2024-10-16 06:24:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729059860000|2024-10-16 06:24:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729059880000|2024-10-16 06:24:40|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|2
1729059890000|2024-10-16 06:24:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729059900000|2024-10-16 06:25:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729059950000|2024-10-16 06:25:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729059960000|2024-10-16 06:26:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729059970000|2024-10-16 06:26:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729060120000|2024-10-16 06:28:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729060130000|2024-10-16 06:28:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729060150000|2024-10-16 06:29:10|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1729060160000|2024-10-16 06:29:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729060170000|2024-10-16 06:29:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729060180000|2024-10-16 06:29:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729060190000|2024-10-16 06:29:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729060200000|2024-10-16 06:30:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729060210000|2024-10-16 06:30:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729060220000|2024-10-16 06:30:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729060230000|2024-10-16 06:30:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729060240000|2024-10-16 06:30:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729060260000|2024-10-16 06:31:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729060270000|2024-10-16 06:31:10|48.58|48.28|48.56|48.26|48.59|48.29|48.56|48.26|3
1729060280000|2024-10-16 06:31:20|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|4
1729060290000|2024-10-16 06:31:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729060300000|2024-10-16 06:31:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729060310000|2024-10-16 06:31:50|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|2
1729060320000|2024-10-16 06:32:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729060340000|2024-10-16 06:32:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729060390000|2024-10-16 06:33:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729060400000|2024-10-16 06:33:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729060420000|2024-10-16 06:33:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729060430000|2024-10-16 06:33:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729060440000|2024-10-16 06:34:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729060480000|2024-10-16 06:34:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729060490000|2024-10-16 06:34:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729060510000|2024-10-16 06:35:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729060520000|2024-10-16 06:35:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729060530000|2024-10-16 06:35:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729060560000|2024-10-16 06:36:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729060580000|2024-10-16 06:36:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729060590000|2024-10-16 06:36:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729060600000|2024-10-16 06:36:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1729060620000|2024-10-16 06:37:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729060630000|2024-10-16 06:37:10|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729060720000|2024-10-16 06:38:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729060730000|2024-10-16 06:38:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729060740000|2024-10-16 06:39:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729060750000|2024-10-16 06:39:10|48.76|48.46|48.81|48.51|48.81|48.51|48.76|48.46|3
1729060770000|2024-10-16 06:39:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729060800000|2024-10-16 06:40:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729060810000|2024-10-16 06:40:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729060830000|2024-10-16 06:40:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729060840000|2024-10-16 06:40:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729060850000|2024-10-16 06:40:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729060860000|2024-10-16 06:41:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|2
1729060870000|2024-10-16 06:41:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729060890000|2024-10-16 06:41:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729060900000|2024-10-16 06:41:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729060950000|2024-10-16 06:42:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729060960000|2024-10-16 06:42:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729060970000|2024-10-16 06:42:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729060980000|2024-10-16 06:43:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729061010000|2024-10-16 06:43:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729061020000|2024-10-16 06:43:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729061030000|2024-10-16 06:43:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729061050000|2024-10-16 06:44:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729061060000|2024-10-16 06:44:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061090000|2024-10-16 06:44:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729061100000|2024-10-16 06:45:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061110000|2024-10-16 06:45:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729061120000|2024-10-16 06:45:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729061130000|2024-10-16 06:45:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729061140000|2024-10-16 06:45:40|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|3
1729061160000|2024-10-16 06:46:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729061170000|2024-10-16 06:46:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729061180000|2024-10-16 06:46:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061190000|2024-10-16 06:46:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729061200000|2024-10-16 06:46:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729061250000|2024-10-16 06:47:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061260000|2024-10-16 06:47:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729061270000|2024-10-16 06:47:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061280000|2024-10-16 06:48:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729061290000|2024-10-16 06:48:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729061300000|2024-10-16 06:48:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729061310000|2024-10-16 06:48:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729061340000|2024-10-16 06:49:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729061350000|2024-10-16 06:49:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729061360000|2024-10-16 06:49:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729061380000|2024-10-16 06:49:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729061390000|2024-10-16 06:49:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729061400000|2024-10-16 06:50:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729061410000|2024-10-16 06:50:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729061430000|2024-10-16 06:50:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729061440000|2024-10-16 06:50:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729061470000|2024-10-16 06:51:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729061480000|2024-10-16 06:51:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729061710000|2024-10-16 06:55:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729061730000|2024-10-16 06:55:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729061740000|2024-10-16 06:55:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729061780000|2024-10-16 06:56:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729061790000|2024-10-16 06:56:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729061820000|2024-10-16 06:57:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729061840000|2024-10-16 06:57:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729061880000|2024-10-16 06:58:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729061890000|2024-10-16 06:58:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1729061900000|2024-10-16 06:58:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729061920000|2024-10-16 06:58:40|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1729061940000|2024-10-16 06:59:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729061950000|2024-10-16 06:59:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729061960000|2024-10-16 06:59:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729061980000|2024-10-16 06:59:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729061990000|2024-10-16 06:59:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729062010000|2024-10-16 07:00:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729062020000|2024-10-16 07:00:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729062040000|2024-10-16 07:00:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729062050000|2024-10-16 07:00:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729062060000|2024-10-16 07:01:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729062070000|2024-10-16 07:01:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729062100000|2024-10-16 07:01:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729062120000|2024-10-16 07:02:00|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729062130000|2024-10-16 07:02:10|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|5
1729062150000|2024-10-16 07:02:30|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729062160000|2024-10-16 07:02:40|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729062170000|2024-10-16 07:02:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1729062180000|2024-10-16 07:03:00|48.7|48.4|48.58|48.28|48.7|48.4|48.58|48.28|5
1729062210000|2024-10-16 07:03:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729062220000|2024-10-16 07:03:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729062240000|2024-10-16 07:04:00|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729062250000|2024-10-16 07:04:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729062270000|2024-10-16 07:04:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729062280000|2024-10-16 07:04:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729062300000|2024-10-16 07:05:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729062310000|2024-10-16 07:05:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729062330000|2024-10-16 07:05:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729062340000|2024-10-16 07:05:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729062350000|2024-10-16 07:05:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1729062370000|2024-10-16 07:06:10|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1729062380000|2024-10-16 07:06:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729062390000|2024-10-16 07:06:30|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1729062400000|2024-10-16 07:06:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729062410000|2024-10-16 07:06:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729062420000|2024-10-16 07:07:00|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|2
1729062430000|2024-10-16 07:07:10|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729062440000|2024-10-16 07:07:20|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|5
1729062450000|2024-10-16 07:07:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729062460000|2024-10-16 07:07:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729062470000|2024-10-16 07:07:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729062480000|2024-10-16 07:08:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1729062490000|2024-10-16 07:08:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729062500000|2024-10-16 07:08:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1729062510000|2024-10-16 07:08:30|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|2
1729062520000|2024-10-16 07:08:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1729062530000|2024-10-16 07:08:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729062540000|2024-10-16 07:09:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729062560000|2024-10-16 07:09:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729062570000|2024-10-16 07:09:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729062600000|2024-10-16 07:10:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729062610000|2024-10-16 07:10:10|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1729062620000|2024-10-16 07:10:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729062630000|2024-10-16 07:10:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729062640000|2024-10-16 07:10:40|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|3
1729062690000|2024-10-16 07:11:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729062700000|2024-10-16 07:11:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729062710000|2024-10-16 07:11:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729062720000|2024-10-16 07:12:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1729062730000|2024-10-16 07:12:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729062740000|2024-10-16 07:12:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729062750000|2024-10-16 07:12:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729062760000|2024-10-16 07:12:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729062770000|2024-10-16 07:12:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|7
1729062780000|2024-10-16 07:13:00|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|9
1729062790000|2024-10-16 07:13:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729062800000|2024-10-16 07:13:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729062820000|2024-10-16 07:13:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729062830000|2024-10-16 07:13:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729062840000|2024-10-16 07:14:00|48.4|48.1|48.4|48.1|48.41|48.11|48.39|48.09|4
1729062850000|2024-10-16 07:14:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|4
1729062860000|2024-10-16 07:14:20|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1729062870000|2024-10-16 07:14:30|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|4
1729062900000|2024-10-16 07:15:00|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|5
1729062910000|2024-10-16 07:15:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729062920000|2024-10-16 07:15:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729062930000|2024-10-16 07:15:30|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729062940000|2024-10-16 07:15:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1729062950000|2024-10-16 07:15:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1729062960000|2024-10-16 07:16:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|4
1729062970000|2024-10-16 07:16:10|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|3
1729062980000|2024-10-16 07:16:20|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1729062990000|2024-10-16 07:16:30|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|5
1729063000000|2024-10-16 07:16:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729063010000|2024-10-16 07:16:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|8
1729063020000|2024-10-16 07:17:00|48.38|48.08|48.42|48.12|48.42|48.12|48.38|48.08|7
1729063030000|2024-10-16 07:17:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729063050000|2024-10-16 07:17:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|4
1729063080000|2024-10-16 07:18:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729063090000|2024-10-16 07:18:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729063100000|2024-10-16 07:18:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729063110000|2024-10-16 07:18:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729063120000|2024-10-16 07:18:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729063140000|2024-10-16 07:19:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729063160000|2024-10-16 07:19:20|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|2
1729063170000|2024-10-16 07:19:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729063200000|2024-10-16 07:20:00|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1729063210000|2024-10-16 07:20:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729063220000|2024-10-16 07:20:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729063230000|2024-10-16 07:20:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729063240000|2024-10-16 07:20:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729063250000|2024-10-16 07:20:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729063260000|2024-10-16 07:21:00|48.5|48.2|48.48|48.18|48.51|48.21|48.48|48.18|4
1729063270000|2024-10-16 07:21:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729063280000|2024-10-16 07:21:20|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1729063300000|2024-10-16 07:21:40|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729063310000|2024-10-16 07:21:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|8
1729063320000|2024-10-16 07:22:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|5
1729063330000|2024-10-16 07:22:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729063340000|2024-10-16 07:22:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|6
1729063360000|2024-10-16 07:22:40|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|3
1729063370000|2024-10-16 07:22:50|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|5
1729063380000|2024-10-16 07:23:00|48.49|48.19|48.48|48.18|48.5|48.2|48.47|48.17|7
1729063390000|2024-10-16 07:23:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729063400000|2024-10-16 07:23:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729063410000|2024-10-16 07:23:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729063420000|2024-10-16 07:23:40|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729063430000|2024-10-16 07:23:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729063440000|2024-10-16 07:24:00|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|7
1729063450000|2024-10-16 07:24:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729063460000|2024-10-16 07:24:20|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1729063470000|2024-10-16 07:24:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729063500000|2024-10-16 07:25:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729063510000|2024-10-16 07:25:10|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729063520000|2024-10-16 07:25:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729063540000|2024-10-16 07:25:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729063550000|2024-10-16 07:25:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729063560000|2024-10-16 07:26:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729063580000|2024-10-16 07:26:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729063600000|2024-10-16 07:26:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729063620000|2024-10-16 07:27:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729063640000|2024-10-16 07:27:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729063650000|2024-10-16 07:27:30|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|4
1729063660000|2024-10-16 07:27:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729063670000|2024-10-16 07:27:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729063680000|2024-10-16 07:28:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729063700000|2024-10-16 07:28:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729063710000|2024-10-16 07:28:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729063720000|2024-10-16 07:28:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729063730000|2024-10-16 07:28:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729063740000|2024-10-16 07:29:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729063760000|2024-10-16 07:29:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729063770000|2024-10-16 07:29:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729063780000|2024-10-16 07:29:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729063800000|2024-10-16 07:30:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729063820000|2024-10-16 07:30:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729063840000|2024-10-16 07:30:40|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|6
1729063850000|2024-10-16 07:30:50|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729063860000|2024-10-16 07:31:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729063870000|2024-10-16 07:31:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729063880000|2024-10-16 07:31:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729063890000|2024-10-16 07:31:30|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1729063900000|2024-10-16 07:31:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729063910000|2024-10-16 07:31:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729063920000|2024-10-16 07:32:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729063930000|2024-10-16 07:32:10|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729063940000|2024-10-16 07:32:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729063950000|2024-10-16 07:32:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729063980000|2024-10-16 07:33:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729063990000|2024-10-16 07:33:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729064000000|2024-10-16 07:33:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729064010000|2024-10-16 07:33:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729064020000|2024-10-16 07:33:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729064030000|2024-10-16 07:33:50|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1729064040000|2024-10-16 07:34:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729064050000|2024-10-16 07:34:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729064060000|2024-10-16 07:34:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729064070000|2024-10-16 07:34:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729064100000|2024-10-16 07:35:00|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729064120000|2024-10-16 07:35:20|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1729064140000|2024-10-16 07:35:40|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729064160000|2024-10-16 07:36:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|4
1729064170000|2024-10-16 07:36:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729064180000|2024-10-16 07:36:20|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|4
1729064190000|2024-10-16 07:36:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729064200000|2024-10-16 07:36:40|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1729064210000|2024-10-16 07:36:50|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1729064220000|2024-10-16 07:37:00|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729064230000|2024-10-16 07:37:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729064240000|2024-10-16 07:37:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|5
1729064250000|2024-10-16 07:37:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729064260000|2024-10-16 07:37:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1729064280000|2024-10-16 07:38:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729064310000|2024-10-16 07:38:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729064340000|2024-10-16 07:39:00|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|2
1729064360000|2024-10-16 07:39:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729064370000|2024-10-16 07:39:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729064390000|2024-10-16 07:39:50|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1729064410000|2024-10-16 07:40:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729064420000|2024-10-16 07:40:20|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729064430000|2024-10-16 07:40:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729064440000|2024-10-16 07:40:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729064470000|2024-10-16 07:41:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729064480000|2024-10-16 07:41:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729064500000|2024-10-16 07:41:40|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729064520000|2024-10-16 07:42:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1729064550000|2024-10-16 07:42:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729064570000|2024-10-16 07:42:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729064600000|2024-10-16 07:43:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729064610000|2024-10-16 07:43:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729064620000|2024-10-16 07:43:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729064630000|2024-10-16 07:43:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729064640000|2024-10-16 07:44:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729064650000|2024-10-16 07:44:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729064680000|2024-10-16 07:44:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729064700000|2024-10-16 07:45:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729064760000|2024-10-16 07:46:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729064780000|2024-10-16 07:46:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729064810000|2024-10-16 07:46:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729064840000|2024-10-16 07:47:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729064850000|2024-10-16 07:47:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729064880000|2024-10-16 07:48:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729064890000|2024-10-16 07:48:10|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729064900000|2024-10-16 07:48:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729064930000|2024-10-16 07:48:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729064940000|2024-10-16 07:49:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1729064950000|2024-10-16 07:49:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729064960000|2024-10-16 07:49:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729064970000|2024-10-16 07:49:30|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|2
1729064980000|2024-10-16 07:49:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729064990000|2024-10-16 07:49:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729065010000|2024-10-16 07:50:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1729065020000|2024-10-16 07:50:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729065030000|2024-10-16 07:50:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729065060000|2024-10-16 07:51:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729065070000|2024-10-16 07:51:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729065080000|2024-10-16 07:51:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729065090000|2024-10-16 07:51:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729065100000|2024-10-16 07:51:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729065110000|2024-10-16 07:51:50|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729065140000|2024-10-16 07:52:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729065150000|2024-10-16 07:52:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729065190000|2024-10-16 07:53:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729065200000|2024-10-16 07:53:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729065220000|2024-10-16 07:53:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729065230000|2024-10-16 07:53:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729065280000|2024-10-16 07:54:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729065290000|2024-10-16 07:54:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729065310000|2024-10-16 07:55:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729065330000|2024-10-16 07:55:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729065350000|2024-10-16 07:55:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729065360000|2024-10-16 07:56:00|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729065370000|2024-10-16 07:56:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729065420000|2024-10-16 07:57:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729065430000|2024-10-16 07:57:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729065440000|2024-10-16 07:57:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729065470000|2024-10-16 07:57:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729065530000|2024-10-16 07:58:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729065540000|2024-10-16 07:59:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729065600000|2024-10-16 08:00:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729065610000|2024-10-16 08:00:10|48.42|48.12|48.37|48.07|48.42|48.12|48.37|48.07|3
1729065620000|2024-10-16 08:00:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729065630000|2024-10-16 08:00:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729065640000|2024-10-16 08:00:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729065650000|2024-10-16 08:00:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|4
1729065680000|2024-10-16 08:01:20|48.43|48.13|48.43|48.13|48.44|48.14|48.42|48.12|4
1729065690000|2024-10-16 08:01:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729065720000|2024-10-16 08:02:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729065730000|2024-10-16 08:02:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729065740000|2024-10-16 08:02:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729065780000|2024-10-16 08:03:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729065790000|2024-10-16 08:03:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729065800000|2024-10-16 08:03:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729065810000|2024-10-16 08:03:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729065820000|2024-10-16 08:03:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729065830000|2024-10-16 08:03:50|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729065840000|2024-10-16 08:04:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729065860000|2024-10-16 08:04:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729065870000|2024-10-16 08:04:30|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729065880000|2024-10-16 08:04:40|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729065890000|2024-10-16 08:04:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729065900000|2024-10-16 08:05:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729065910000|2024-10-16 08:05:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729065920000|2024-10-16 08:05:20|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|5
1729065930000|2024-10-16 08:05:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729065950000|2024-10-16 08:05:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729065960000|2024-10-16 08:06:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729065980000|2024-10-16 08:06:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729065990000|2024-10-16 08:06:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729066010000|2024-10-16 08:06:50|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729066020000|2024-10-16 08:07:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729066030000|2024-10-16 08:07:10|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|4
1729066040000|2024-10-16 08:07:20|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|8
1729066050000|2024-10-16 08:07:30|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729066060000|2024-10-16 08:07:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729066090000|2024-10-16 08:08:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729066100000|2024-10-16 08:08:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066140000|2024-10-16 08:09:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729066190000|2024-10-16 08:09:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729066210000|2024-10-16 08:10:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729066240000|2024-10-16 08:10:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066260000|2024-10-16 08:11:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066280000|2024-10-16 08:11:20|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729066310000|2024-10-16 08:11:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066320000|2024-10-16 08:12:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729066330000|2024-10-16 08:12:10|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1729066380000|2024-10-16 08:13:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729066410000|2024-10-16 08:13:30|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729066420000|2024-10-16 08:13:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066450000|2024-10-16 08:14:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066490000|2024-10-16 08:14:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729066500000|2024-10-16 08:15:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729066510000|2024-10-16 08:15:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729066520000|2024-10-16 08:15:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1729066530000|2024-10-16 08:15:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729066540000|2024-10-16 08:15:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066570000|2024-10-16 08:16:10|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729066600000|2024-10-16 08:16:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729066610000|2024-10-16 08:16:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729066620000|2024-10-16 08:17:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729066630000|2024-10-16 08:17:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1729066650000|2024-10-16 08:17:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729066660000|2024-10-16 08:17:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729066670000|2024-10-16 08:17:50|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|5
1729066680000|2024-10-16 08:18:00|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729066690000|2024-10-16 08:18:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729066700000|2024-10-16 08:18:20|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729066710000|2024-10-16 08:18:30|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729066740000|2024-10-16 08:19:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066750000|2024-10-16 08:19:10|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729066760000|2024-10-16 08:19:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729066800000|2024-10-16 08:20:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729066810000|2024-10-16 08:20:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729066820000|2024-10-16 08:20:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066830000|2024-10-16 08:20:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729066850000|2024-10-16 08:20:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066860000|2024-10-16 08:21:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729066890000|2024-10-16 08:21:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729066900000|2024-10-16 08:21:40|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729066910000|2024-10-16 08:21:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729066920000|2024-10-16 08:22:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729066930000|2024-10-16 08:22:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729066940000|2024-10-16 08:22:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729066950000|2024-10-16 08:22:30|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729066960000|2024-10-16 08:22:40|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|3
1729066970000|2024-10-16 08:22:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729066980000|2024-10-16 08:23:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729066990000|2024-10-16 08:23:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|3
1729067010000|2024-10-16 08:23:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729067020000|2024-10-16 08:23:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729067070000|2024-10-16 08:24:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729067100000|2024-10-16 08:25:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729067110000|2024-10-16 08:25:10|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|3
1729067120000|2024-10-16 08:25:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729067160000|2024-10-16 08:26:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729067170000|2024-10-16 08:26:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729067180000|2024-10-16 08:26:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729067200000|2024-10-16 08:26:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729067210000|2024-10-16 08:26:50|48.64|48.34|48.65|48.35|48.65|48.35|48.63|48.33|6
1729067230000|2024-10-16 08:27:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729067240000|2024-10-16 08:27:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729067250000|2024-10-16 08:27:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067260000|2024-10-16 08:27:40|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|5
1729067280000|2024-10-16 08:28:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729067290000|2024-10-16 08:28:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067300000|2024-10-16 08:28:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729067310000|2024-10-16 08:28:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067340000|2024-10-16 08:29:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729067350000|2024-10-16 08:29:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067380000|2024-10-16 08:29:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729067410000|2024-10-16 08:30:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729067420000|2024-10-16 08:30:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729067440000|2024-10-16 08:30:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729067450000|2024-10-16 08:30:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067460000|2024-10-16 08:31:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729067490000|2024-10-16 08:31:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729067500000|2024-10-16 08:31:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1729067510000|2024-10-16 08:31:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729067520000|2024-10-16 08:32:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729067530000|2024-10-16 08:32:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729067540000|2024-10-16 08:32:20|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1729067550000|2024-10-16 08:32:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729067560000|2024-10-16 08:32:40|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|3
1729067570000|2024-10-16 08:32:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729067580000|2024-10-16 08:33:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729067610000|2024-10-16 08:33:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729067620000|2024-10-16 08:33:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729067630000|2024-10-16 08:33:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729067640000|2024-10-16 08:34:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729067650000|2024-10-16 08:34:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1729067660000|2024-10-16 08:34:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729067680000|2024-10-16 08:34:40|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|2
1729067690000|2024-10-16 08:34:50|48.72|48.42|48.71|48.41|48.72|48.42|48.69|48.39|6
1729067700000|2024-10-16 08:35:00|48.7|48.4|48.67|48.37|48.7|48.4|48.67|48.37|3
1729067710000|2024-10-16 08:35:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729067730000|2024-10-16 08:35:30|48.66|48.36|48.72|48.42|48.72|48.42|48.66|48.36|3
1729067740000|2024-10-16 08:35:40|48.73|48.43|48.69|48.39|48.73|48.43|48.69|48.39|3
1729067750000|2024-10-16 08:35:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067770000|2024-10-16 08:36:10|48.67|48.37|48.72|48.42|48.72|48.42|48.67|48.37|5
1729067780000|2024-10-16 08:36:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729067810000|2024-10-16 08:36:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1729067830000|2024-10-16 08:37:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729067840000|2024-10-16 08:37:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729067850000|2024-10-16 08:37:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729067860000|2024-10-16 08:37:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729067870000|2024-10-16 08:37:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1729067880000|2024-10-16 08:38:00|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|3
1729067890000|2024-10-16 08:38:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729067900000|2024-10-16 08:38:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729067910000|2024-10-16 08:38:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729067920000|2024-10-16 08:38:40|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|5
1729067930000|2024-10-16 08:38:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729067950000|2024-10-16 08:39:10|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|4
1729067960000|2024-10-16 08:39:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729067970000|2024-10-16 08:39:30|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|5
1729068000000|2024-10-16 08:40:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729068010000|2024-10-16 08:40:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729068020000|2024-10-16 08:40:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729068040000|2024-10-16 08:40:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1729068070000|2024-10-16 08:41:10|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729068080000|2024-10-16 08:41:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729068090000|2024-10-16 08:41:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729068120000|2024-10-16 08:42:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729068140000|2024-10-16 08:42:20|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|2
1729068150000|2024-10-16 08:42:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729068160000|2024-10-16 08:42:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|8
1729068170000|2024-10-16 08:42:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729068180000|2024-10-16 08:43:00|48.72|48.42|48.71|48.41|48.72|48.42|48.69|48.39|7
1729068190000|2024-10-16 08:43:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1729068210000|2024-10-16 08:43:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729068220000|2024-10-16 08:43:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729068230000|2024-10-16 08:43:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|6
1729068240000|2024-10-16 08:44:00|48.72|48.42|48.73|48.43|48.73|48.43|48.71|48.41|10
1729068250000|2024-10-16 08:44:10|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729068260000|2024-10-16 08:44:20|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|4
1729068270000|2024-10-16 08:44:30|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|5
1729068280000|2024-10-16 08:44:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729068290000|2024-10-16 08:44:50|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1729068300000|2024-10-16 08:45:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|7
1729068310000|2024-10-16 08:45:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1729068320000|2024-10-16 08:45:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729068330000|2024-10-16 08:45:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729068350000|2024-10-16 08:45:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729068360000|2024-10-16 08:46:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729068370000|2024-10-16 08:46:10|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|3
1729068380000|2024-10-16 08:46:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729068390000|2024-10-16 08:46:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729068400000|2024-10-16 08:46:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729068410000|2024-10-16 08:46:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729068420000|2024-10-16 08:47:00|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|6
1729068430000|2024-10-16 08:47:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729068460000|2024-10-16 08:47:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729068470000|2024-10-16 08:47:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729068480000|2024-10-16 08:48:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729068490000|2024-10-16 08:48:10|48.86|48.56|48.8|48.5|48.86|48.56|48.8|48.5|4
1729068500000|2024-10-16 08:48:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729068510000|2024-10-16 08:48:30|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729068520000|2024-10-16 08:48:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729068530000|2024-10-16 08:48:50|48.78|48.48|48.78|48.48|48.78|48.48|48.76|48.46|5
1729068540000|2024-10-16 08:49:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729068550000|2024-10-16 08:49:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729068570000|2024-10-16 08:49:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729068580000|2024-10-16 08:49:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729068600000|2024-10-16 08:50:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1729068610000|2024-10-16 08:50:10|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|4
1729068620000|2024-10-16 08:50:20|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|9
1729068630000|2024-10-16 08:50:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729068640000|2024-10-16 08:50:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729068650000|2024-10-16 08:50:50|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729068660000|2024-10-16 08:51:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729068670000|2024-10-16 08:51:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|7
1729068680000|2024-10-16 08:51:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729068700000|2024-10-16 08:51:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729068710000|2024-10-16 08:51:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729068720000|2024-10-16 08:52:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729068730000|2024-10-16 08:52:10|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|3
1729068740000|2024-10-16 08:52:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|10
1729068760000|2024-10-16 08:52:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729068770000|2024-10-16 08:52:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729068780000|2024-10-16 08:53:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|6
1729068790000|2024-10-16 08:53:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729068800000|2024-10-16 08:53:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729068810000|2024-10-16 08:53:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729068820000|2024-10-16 08:53:40|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729068830000|2024-10-16 08:53:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729068850000|2024-10-16 08:54:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1729068880000|2024-10-16 08:54:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729068890000|2024-10-16 08:54:50|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729068900000|2024-10-16 08:55:00|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|9
1729068910000|2024-10-16 08:55:10|48.72|48.42|48.73|48.43|48.74|48.44|48.72|48.42|10
1729068920000|2024-10-16 08:55:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729068930000|2024-10-16 08:55:30|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|3
1729068940000|2024-10-16 08:55:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729068960000|2024-10-16 08:56:00|48.73|48.43|48.7|48.4|48.73|48.43|48.69|48.39|6
1729068970000|2024-10-16 08:56:10|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|6
1729068980000|2024-10-16 08:56:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729069000000|2024-10-16 08:56:40|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|8
1729069020000|2024-10-16 08:57:00|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|9
1729069030000|2024-10-16 08:57:10|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|11
1729069040000|2024-10-16 08:57:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1729069090000|2024-10-16 08:58:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1729069100000|2024-10-16 08:58:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729069110000|2024-10-16 08:58:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729069130000|2024-10-16 08:58:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729069140000|2024-10-16 08:59:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729069160000|2024-10-16 08:59:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729069170000|2024-10-16 08:59:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729069180000|2024-10-16 08:59:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729069190000|2024-10-16 08:59:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729069200000|2024-10-16 09:00:00|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729069210000|2024-10-16 09:00:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729069240000|2024-10-16 09:00:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729069250000|2024-10-16 09:00:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729069260000|2024-10-16 09:01:00|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729069270000|2024-10-16 09:01:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729069280000|2024-10-16 09:01:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|8
1729069290000|2024-10-16 09:01:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729069300000|2024-10-16 09:01:40|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729069310000|2024-10-16 09:01:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729069330000|2024-10-16 09:02:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729069340000|2024-10-16 09:02:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729069350000|2024-10-16 09:02:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729069360000|2024-10-16 09:02:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729069370000|2024-10-16 09:02:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729069390000|2024-10-16 09:03:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729069400000|2024-10-16 09:03:20|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|4
1729069410000|2024-10-16 09:03:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729069440000|2024-10-16 09:04:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729069480000|2024-10-16 09:04:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729069500000|2024-10-16 09:05:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729069550000|2024-10-16 09:05:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729069560000|2024-10-16 09:06:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729069570000|2024-10-16 09:06:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729069580000|2024-10-16 09:06:20|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|9
1729069590000|2024-10-16 09:06:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729069600000|2024-10-16 09:06:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729069610000|2024-10-16 09:06:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729069620000|2024-10-16 09:07:00|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729069630000|2024-10-16 09:07:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729069640000|2024-10-16 09:07:20|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|11
1729069650000|2024-10-16 09:07:30|48.71|48.41|48.72|48.42|48.73|48.43|48.71|48.41|10
1729069660000|2024-10-16 09:07:40|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729069670000|2024-10-16 09:07:50|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1729069690000|2024-10-16 09:08:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729069710000|2024-10-16 09:08:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729069720000|2024-10-16 09:08:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729069730000|2024-10-16 09:08:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729069750000|2024-10-16 09:09:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729069770000|2024-10-16 09:09:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729069780000|2024-10-16 09:09:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729069800000|2024-10-16 09:10:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|2
1729069810000|2024-10-16 09:10:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729069820000|2024-10-16 09:10:20|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1729069830000|2024-10-16 09:10:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729069840000|2024-10-16 09:10:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1729069860000|2024-10-16 09:11:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729069870000|2024-10-16 09:11:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1729069880000|2024-10-16 09:11:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729069910000|2024-10-16 09:11:50|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|6
1729069920000|2024-10-16 09:12:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729069930000|2024-10-16 09:12:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729069940000|2024-10-16 09:12:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729069960000|2024-10-16 09:12:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729069970000|2024-10-16 09:12:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729069980000|2024-10-16 09:13:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729069990000|2024-10-16 09:13:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729070000000|2024-10-16 09:13:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729070020000|2024-10-16 09:13:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729070030000|2024-10-16 09:13:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729070040000|2024-10-16 09:14:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729070050000|2024-10-16 09:14:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729070070000|2024-10-16 09:14:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729070080000|2024-10-16 09:14:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729070090000|2024-10-16 09:14:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729070110000|2024-10-16 09:15:10|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|4
1729070120000|2024-10-16 09:15:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|9
1729070130000|2024-10-16 09:15:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729070140000|2024-10-16 09:15:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729070150000|2024-10-16 09:15:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729070160000|2024-10-16 09:16:00|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1729070170000|2024-10-16 09:16:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729070180000|2024-10-16 09:16:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729070190000|2024-10-16 09:16:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729070200000|2024-10-16 09:16:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1729070210000|2024-10-16 09:16:50|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|4
1729070220000|2024-10-16 09:17:00|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|7
1729070230000|2024-10-16 09:17:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|7
1729070240000|2024-10-16 09:17:20|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|6
1729070250000|2024-10-16 09:17:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729070260000|2024-10-16 09:17:40|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1729070270000|2024-10-16 09:17:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729070280000|2024-10-16 09:18:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1729070300000|2024-10-16 09:18:20|48.76|48.46|48.76|48.46|48.78|48.48|48.76|48.46|7
1729070310000|2024-10-16 09:18:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1729070320000|2024-10-16 09:18:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|8
1729070330000|2024-10-16 09:18:50|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1729070350000|2024-10-16 09:19:10|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|5
1729070360000|2024-10-16 09:19:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729070370000|2024-10-16 09:19:30|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1729070410000|2024-10-16 09:20:10|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|5
1729070420000|2024-10-16 09:20:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|7
1729070430000|2024-10-16 09:20:30|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|13
1729070440000|2024-10-16 09:20:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729070450000|2024-10-16 09:20:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729070460000|2024-10-16 09:21:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|6
1729070470000|2024-10-16 09:21:10|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|6
1729070480000|2024-10-16 09:21:20|48.74|48.44|48.75|48.45|48.76|48.46|48.74|48.44|4
1729070490000|2024-10-16 09:21:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729070500000|2024-10-16 09:21:40|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1729070530000|2024-10-16 09:22:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729070540000|2024-10-16 09:22:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729070550000|2024-10-16 09:22:30|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1729070560000|2024-10-16 09:22:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729070580000|2024-10-16 09:23:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729070600000|2024-10-16 09:23:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729070610000|2024-10-16 09:23:30|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|11
1729070620000|2024-10-16 09:23:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729070640000|2024-10-16 09:24:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729070660000|2024-10-16 09:24:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|6
1729070670000|2024-10-16 09:24:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729070680000|2024-10-16 09:24:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|6
1729070690000|2024-10-16 09:24:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729070700000|2024-10-16 09:25:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729070710000|2024-10-16 09:25:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729070720000|2024-10-16 09:25:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1729070730000|2024-10-16 09:25:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1729070740000|2024-10-16 09:25:40|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1729070750000|2024-10-16 09:25:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1729070760000|2024-10-16 09:26:00|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729070770000|2024-10-16 09:26:10|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|6
1729070780000|2024-10-16 09:26:20|48.74|48.44|48.74|48.44|48.75|48.45|48.73|48.43|5
1729070790000|2024-10-16 09:26:30|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729070800000|2024-10-16 09:26:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729070820000|2024-10-16 09:27:00|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|6
1729070840000|2024-10-16 09:27:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729070860000|2024-10-16 09:27:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1729070870000|2024-10-16 09:27:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1729070880000|2024-10-16 09:28:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729070890000|2024-10-16 09:28:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729070900000|2024-10-16 09:28:20|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|4
1729070930000|2024-10-16 09:28:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729070940000|2024-10-16 09:29:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|6
1729070950000|2024-10-16 09:29:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729070970000|2024-10-16 09:29:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729070990000|2024-10-16 09:29:50|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|5
1729071070000|2024-10-16 09:31:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729071080000|2024-10-16 09:31:20|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|3
1729071090000|2024-10-16 09:31:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729071100000|2024-10-16 09:31:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|10
1729071110000|2024-10-16 09:31:50|48.94|48.64|48.94|48.64|48.95|48.65|48.93|48.63|7
1729071120000|2024-10-16 09:32:00|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|12
1729071130000|2024-10-16 09:32:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729071140000|2024-10-16 09:32:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729071220000|2024-10-16 09:33:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729071260000|2024-10-16 09:34:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729071310000|2024-10-16 09:35:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729071320000|2024-10-16 09:35:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1729071330000|2024-10-16 09:35:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729071340000|2024-10-16 09:35:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729071350000|2024-10-16 09:35:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729071370000|2024-10-16 09:36:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729071380000|2024-10-16 09:36:20|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729071390000|2024-10-16 09:36:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729071400000|2024-10-16 09:36:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729071410000|2024-10-16 09:36:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729071420000|2024-10-16 09:37:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729071430000|2024-10-16 09:37:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729071450000|2024-10-16 09:37:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729071460000|2024-10-16 09:37:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1729071470000|2024-10-16 09:37:50|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|7
1729071480000|2024-10-16 09:38:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729071500000|2024-10-16 09:38:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729071510000|2024-10-16 09:38:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729071530000|2024-10-16 09:38:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729071540000|2024-10-16 09:39:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729071570000|2024-10-16 09:39:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729071580000|2024-10-16 09:39:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729071590000|2024-10-16 09:39:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729071610000|2024-10-16 09:40:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|4
1729071630000|2024-10-16 09:40:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729071640000|2024-10-16 09:40:40|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1729071660000|2024-10-16 09:41:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729071670000|2024-10-16 09:41:10|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1729071680000|2024-10-16 09:41:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1729071690000|2024-10-16 09:41:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729071700000|2024-10-16 09:41:40|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|3
1729071720000|2024-10-16 09:42:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729071750000|2024-10-16 09:42:30|49.13|48.83|49.1|48.8|49.13|48.83|49.09|48.79|5
1729071760000|2024-10-16 09:42:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729071770000|2024-10-16 09:42:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729071780000|2024-10-16 09:43:00|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|4
1729071790000|2024-10-16 09:43:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729071820000|2024-10-16 09:43:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729071830000|2024-10-16 09:43:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1729071840000|2024-10-16 09:44:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|4
1729071870000|2024-10-16 09:44:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729071880000|2024-10-16 09:44:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729071900000|2024-10-16 09:45:00|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|6
1729071910000|2024-10-16 09:45:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1729071920000|2024-10-16 09:45:20|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1729071930000|2024-10-16 09:45:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729071950000|2024-10-16 09:45:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729071960000|2024-10-16 09:46:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|3
1729071980000|2024-10-16 09:46:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729071990000|2024-10-16 09:46:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729072010000|2024-10-16 09:46:50|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|7
1729072020000|2024-10-16 09:47:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729072030000|2024-10-16 09:47:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729072040000|2024-10-16 09:47:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729072060000|2024-10-16 09:47:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729072070000|2024-10-16 09:47:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729072080000|2024-10-16 09:48:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729072090000|2024-10-16 09:48:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729072100000|2024-10-16 09:48:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729072110000|2024-10-16 09:48:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729072120000|2024-10-16 09:48:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729072140000|2024-10-16 09:49:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729072160000|2024-10-16 09:49:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729072170000|2024-10-16 09:49:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729072210000|2024-10-16 09:50:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729072260000|2024-10-16 09:51:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729072280000|2024-10-16 09:51:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729072370000|2024-10-16 09:52:50|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|3
1729072380000|2024-10-16 09:53:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729072410000|2024-10-16 09:53:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1729072430000|2024-10-16 09:53:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729072460000|2024-10-16 09:54:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729072470000|2024-10-16 09:54:30|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|5
1729072480000|2024-10-16 09:54:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729072500000|2024-10-16 09:55:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729072510000|2024-10-16 09:55:10|49.03|48.73|49|48.7|49.03|48.73|49|48.7|3
1729072520000|2024-10-16 09:55:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729072530000|2024-10-16 09:55:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729072540000|2024-10-16 09:55:40|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1729072550000|2024-10-16 09:55:50|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729072560000|2024-10-16 09:56:00|48.99|48.69|49.01|48.71|49.03|48.73|48.99|48.69|5
1729072570000|2024-10-16 09:56:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729072580000|2024-10-16 09:56:20|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|4
1729072590000|2024-10-16 09:56:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729072600000|2024-10-16 09:56:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729072610000|2024-10-16 09:56:50|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729072620000|2024-10-16 09:57:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729072630000|2024-10-16 09:57:10|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1729072640000|2024-10-16 09:57:20|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|3
1729072650000|2024-10-16 09:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729072660000|2024-10-16 09:57:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729072670000|2024-10-16 09:57:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729072680000|2024-10-16 09:58:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729072690000|2024-10-16 09:58:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729072700000|2024-10-16 09:58:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729072710000|2024-10-16 09:58:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729072720000|2024-10-16 09:58:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729072740000|2024-10-16 09:59:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729072800000|2024-10-16 10:00:00|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729072810000|2024-10-16 10:00:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729072820000|2024-10-16 10:00:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729072830000|2024-10-16 10:00:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729072840000|2024-10-16 10:00:40|49.04|48.74|49.03|48.73|49.05|48.75|49.02|48.72|4
1729072860000|2024-10-16 10:01:00|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|4
1729072870000|2024-10-16 10:01:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729072890000|2024-10-16 10:01:30|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|3
1729072900000|2024-10-16 10:01:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729072920000|2024-10-16 10:02:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729072950000|2024-10-16 10:02:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729072980000|2024-10-16 10:03:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729073030000|2024-10-16 10:03:50|48.97|48.67|49.02|48.72|49.02|48.72|48.97|48.67|3
1729073040000|2024-10-16 10:04:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729073050000|2024-10-16 10:04:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729073060000|2024-10-16 10:04:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729073100000|2024-10-16 10:05:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1729073110000|2024-10-16 10:05:10|48.99|48.69|49.02|48.72|49.02|48.72|48.98|48.68|6
1729073130000|2024-10-16 10:05:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729073140000|2024-10-16 10:05:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729073170000|2024-10-16 10:06:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729073180000|2024-10-16 10:06:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729073190000|2024-10-16 10:06:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729073200000|2024-10-16 10:06:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729073210000|2024-10-16 10:06:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729073260000|2024-10-16 10:07:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729073270000|2024-10-16 10:07:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729073280000|2024-10-16 10:08:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729073350000|2024-10-16 10:09:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729073380000|2024-10-16 10:09:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729073400000|2024-10-16 10:10:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729073410000|2024-10-16 10:10:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729073440000|2024-10-16 10:10:40|49.03|48.73|48.99|48.69|49.03|48.73|48.99|48.69|2
1729073460000|2024-10-16 10:11:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729073470000|2024-10-16 10:11:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729073490000|2024-10-16 10:11:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729073600000|2024-10-16 10:13:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|4
1729073610000|2024-10-16 10:13:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729073620000|2024-10-16 10:13:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729073640000|2024-10-16 10:14:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729073650000|2024-10-16 10:14:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729073660000|2024-10-16 10:14:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729073670000|2024-10-16 10:14:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729073680000|2024-10-16 10:14:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729073690000|2024-10-16 10:14:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729073700000|2024-10-16 10:15:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729073710000|2024-10-16 10:15:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729073720000|2024-10-16 10:15:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729073740000|2024-10-16 10:15:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729073750000|2024-10-16 10:15:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729073760000|2024-10-16 10:16:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729073770000|2024-10-16 10:16:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729073790000|2024-10-16 10:16:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729073800000|2024-10-16 10:16:40|49.07|48.77|49.12|48.82|49.12|48.82|49.06|48.76|3
1729073810000|2024-10-16 10:16:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729073820000|2024-10-16 10:17:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729073830000|2024-10-16 10:17:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729073840000|2024-10-16 10:17:20|49.13|48.83|49.11|48.81|49.13|48.83|49.09|48.79|7
1729073850000|2024-10-16 10:17:30|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|4
1729073860000|2024-10-16 10:17:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729073870000|2024-10-16 10:17:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729073880000|2024-10-16 10:18:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729073900000|2024-10-16 10:18:20|49.12|48.82|49.09|48.79|49.12|48.82|49.08|48.78|4
1729073910000|2024-10-16 10:18:30|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729073920000|2024-10-16 10:18:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729073930000|2024-10-16 10:18:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729073940000|2024-10-16 10:19:00|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|3
1729073950000|2024-10-16 10:19:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729073960000|2024-10-16 10:19:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729073970000|2024-10-16 10:19:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729074010000|2024-10-16 10:20:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729074030000|2024-10-16 10:20:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729074060000|2024-10-16 10:21:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729074070000|2024-10-16 10:21:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729074080000|2024-10-16 10:21:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729074090000|2024-10-16 10:21:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729074110000|2024-10-16 10:21:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729074120000|2024-10-16 10:22:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729074130000|2024-10-16 10:22:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729074140000|2024-10-16 10:22:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729074150000|2024-10-16 10:22:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729074170000|2024-10-16 10:22:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729074180000|2024-10-16 10:23:00|49.11|48.81|49.1|48.8|49.11|48.81|49.09|48.79|6
1729074190000|2024-10-16 10:23:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729074200000|2024-10-16 10:23:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729074210000|2024-10-16 10:23:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729074220000|2024-10-16 10:23:40|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1729074230000|2024-10-16 10:23:50|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|3
1729074240000|2024-10-16 10:24:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729074270000|2024-10-16 10:24:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729074280000|2024-10-16 10:24:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729074300000|2024-10-16 10:25:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729074310000|2024-10-16 10:25:10|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1729074330000|2024-10-16 10:25:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729074340000|2024-10-16 10:25:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729074350000|2024-10-16 10:25:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729074380000|2024-10-16 10:26:20|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729074410000|2024-10-16 10:26:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729074440000|2024-10-16 10:27:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729074450000|2024-10-16 10:27:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729074460000|2024-10-16 10:27:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729074470000|2024-10-16 10:27:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729074480000|2024-10-16 10:28:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729074520000|2024-10-16 10:28:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729074530000|2024-10-16 10:28:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729074550000|2024-10-16 10:29:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1729074630000|2024-10-16 10:30:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729074640000|2024-10-16 10:30:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1729074650000|2024-10-16 10:30:50|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729074660000|2024-10-16 10:31:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729074680000|2024-10-16 10:31:20|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|4
1729074690000|2024-10-16 10:31:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729074700000|2024-10-16 10:31:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729074760000|2024-10-16 10:32:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729074770000|2024-10-16 10:32:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729074780000|2024-10-16 10:33:00|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1729074810000|2024-10-16 10:33:30|49.13|48.83|49.08|48.78|49.13|48.83|49.08|48.78|4
1729074820000|2024-10-16 10:33:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729074830000|2024-10-16 10:33:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729074840000|2024-10-16 10:34:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729074880000|2024-10-16 10:34:40|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|4
1729074900000|2024-10-16 10:35:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729074910000|2024-10-16 10:35:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729074920000|2024-10-16 10:35:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729074930000|2024-10-16 10:35:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729074940000|2024-10-16 10:35:40|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729074950000|2024-10-16 10:35:50|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|4
1729074970000|2024-10-16 10:36:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729074990000|2024-10-16 10:36:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729075010000|2024-10-16 10:36:50|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|4
1729075080000|2024-10-16 10:38:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729075090000|2024-10-16 10:38:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729075110000|2024-10-16 10:38:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729075120000|2024-10-16 10:38:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729075140000|2024-10-16 10:39:00|49.27|48.97|49.31|49.01|49.33|49.03|49.27|48.97|4
1729075150000|2024-10-16 10:39:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|3
1729075190000|2024-10-16 10:39:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729075200000|2024-10-16 10:40:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729075210000|2024-10-16 10:40:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729075220000|2024-10-16 10:40:20|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|5
1729075240000|2024-10-16 10:40:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729075260000|2024-10-16 10:41:00|49.25|48.95|49.21|48.91|49.25|48.95|49.21|48.91|3
1729075290000|2024-10-16 10:41:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729075300000|2024-10-16 10:41:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729075520000|2024-10-16 10:45:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729075530000|2024-10-16 10:45:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729075540000|2024-10-16 10:45:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729075560000|2024-10-16 10:46:00|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|3
1729075570000|2024-10-16 10:46:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1729075610000|2024-10-16 10:46:50|49.3|49|49.33|49.03|49.33|49.03|49.3|49|4
1729075620000|2024-10-16 10:47:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729075630000|2024-10-16 10:47:10|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|5
1729075640000|2024-10-16 10:47:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729075660000|2024-10-16 10:47:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729075670000|2024-10-16 10:47:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729075680000|2024-10-16 10:48:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729075690000|2024-10-16 10:48:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1729075700000|2024-10-16 10:48:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729075720000|2024-10-16 10:48:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729075730000|2024-10-16 10:48:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1729075740000|2024-10-16 10:49:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729075750000|2024-10-16 10:49:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729075760000|2024-10-16 10:49:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1729075780000|2024-10-16 10:49:40|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1729075790000|2024-10-16 10:49:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729075810000|2024-10-16 10:50:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729075820000|2024-10-16 10:50:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729075830000|2024-10-16 10:50:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729075850000|2024-10-16 10:50:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729075860000|2024-10-16 10:51:00|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1729075870000|2024-10-16 10:51:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729075880000|2024-10-16 10:51:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729075900000|2024-10-16 10:51:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729075910000|2024-10-16 10:51:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1729075920000|2024-10-16 10:52:00|49.34|49.04|49.38|49.08|49.38|49.08|49.33|49.03|6
1729075930000|2024-10-16 10:52:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729075940000|2024-10-16 10:52:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729075950000|2024-10-16 10:52:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729075970000|2024-10-16 10:52:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729075990000|2024-10-16 10:53:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729076020000|2024-10-16 10:53:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729076040000|2024-10-16 10:54:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729076080000|2024-10-16 10:54:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729076100000|2024-10-16 10:55:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729076110000|2024-10-16 10:55:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729076120000|2024-10-16 10:55:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729076150000|2024-10-16 10:55:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729076160000|2024-10-16 10:56:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729076170000|2024-10-16 10:56:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729076220000|2024-10-16 10:57:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729076230000|2024-10-16 10:57:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729076240000|2024-10-16 10:57:20|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729076250000|2024-10-16 10:57:30|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729076260000|2024-10-16 10:57:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|6
1729076270000|2024-10-16 10:57:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729076280000|2024-10-16 10:58:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729076290000|2024-10-16 10:58:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729076300000|2024-10-16 10:58:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729076310000|2024-10-16 10:58:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1729076320000|2024-10-16 10:58:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729076330000|2024-10-16 10:58:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729076340000|2024-10-16 10:59:00|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1729076350000|2024-10-16 10:59:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729076360000|2024-10-16 10:59:20|49.36|49.06|49.39|49.09|49.39|49.09|49.36|49.06|5
1729076370000|2024-10-16 10:59:30|49.4|49.1|49.37|49.07|49.42|49.12|49.37|49.07|6
1729076380000|2024-10-16 10:59:40|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|3
1729076390000|2024-10-16 10:59:50|49.38|49.08|49.4|49.1|49.4|49.1|49.37|49.07|4
1729076400000|2024-10-16 11:00:00|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|8
1729076410000|2024-10-16 11:00:10|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|9
1729076420000|2024-10-16 11:00:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1729076430000|2024-10-16 11:00:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729076440000|2024-10-16 11:00:40|49.36|49.06|49.38|49.08|49.39|49.09|49.36|49.06|4
1729076450000|2024-10-16 11:00:50|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|9
1729076460000|2024-10-16 11:01:00|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|6
1729076470000|2024-10-16 11:01:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729076480000|2024-10-16 11:01:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729076490000|2024-10-16 11:01:30|49.4|49.1|49.36|49.06|49.4|49.1|49.36|49.06|4
1729076500000|2024-10-16 11:01:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729076510000|2024-10-16 11:01:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729076520000|2024-10-16 11:02:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729076530000|2024-10-16 11:02:10|49.3|49|49.27|48.97|49.3|49|49.27|48.97|6
1729076540000|2024-10-16 11:02:20|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729076550000|2024-10-16 11:02:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729076560000|2024-10-16 11:02:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729076570000|2024-10-16 11:02:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729076580000|2024-10-16 11:03:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729076590000|2024-10-16 11:03:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729076620000|2024-10-16 11:03:40|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729076640000|2024-10-16 11:04:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729076650000|2024-10-16 11:04:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729076700000|2024-10-16 11:05:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729076710000|2024-10-16 11:05:10|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|3
1729076720000|2024-10-16 11:05:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729076730000|2024-10-16 11:05:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729076750000|2024-10-16 11:05:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729076760000|2024-10-16 11:06:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729076780000|2024-10-16 11:06:20|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1729076800000|2024-10-16 11:06:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|8
1729076810000|2024-10-16 11:06:50|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|6
1729076820000|2024-10-16 11:07:00|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1729076830000|2024-10-16 11:07:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729076840000|2024-10-16 11:07:20|49.16|48.86|49.21|48.91|49.21|48.91|49.15|48.85|8
1729076850000|2024-10-16 11:07:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729076860000|2024-10-16 11:07:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1729076900000|2024-10-16 11:08:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729076910000|2024-10-16 11:08:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|6
1729076930000|2024-10-16 11:08:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729076950000|2024-10-16 11:09:10|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729076970000|2024-10-16 11:09:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729077030000|2024-10-16 11:10:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729077040000|2024-10-16 11:10:40|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|4
1729077050000|2024-10-16 11:10:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729077070000|2024-10-16 11:11:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729077100000|2024-10-16 11:11:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729077120000|2024-10-16 11:12:00|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|5
1729077140000|2024-10-16 11:12:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729077170000|2024-10-16 11:12:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729077180000|2024-10-16 11:13:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729077200000|2024-10-16 11:13:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729077450000|2024-10-16 11:17:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729077460000|2024-10-16 11:17:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729077470000|2024-10-16 11:17:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729077480000|2024-10-16 11:18:00|49.31|49.01|49.3|49|49.31|49.01|49.28|48.98|5
1729077490000|2024-10-16 11:18:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729077510000|2024-10-16 11:18:30|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1729077520000|2024-10-16 11:18:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1729077530000|2024-10-16 11:18:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729077540000|2024-10-16 11:19:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1729077550000|2024-10-16 11:19:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729077560000|2024-10-16 11:19:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729077570000|2024-10-16 11:19:30|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|3
1729077580000|2024-10-16 11:19:40|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1729077600000|2024-10-16 11:20:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1729077640000|2024-10-16 11:20:40|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|5
1729077650000|2024-10-16 11:20:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729077660000|2024-10-16 11:21:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729077670000|2024-10-16 11:21:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729077680000|2024-10-16 11:21:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729077690000|2024-10-16 11:21:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729077700000|2024-10-16 11:21:40|49.27|48.97|49.3|49|49.3|49|49.27|48.97|4
1729077710000|2024-10-16 11:21:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729077720000|2024-10-16 11:22:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729077730000|2024-10-16 11:22:10|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1729077740000|2024-10-16 11:22:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729077750000|2024-10-16 11:22:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729077760000|2024-10-16 11:22:40|49.28|48.98|49.28|48.98|49.3|49|49.28|48.98|5
1729077770000|2024-10-16 11:22:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729077780000|2024-10-16 11:23:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729077790000|2024-10-16 11:23:10|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1729077800000|2024-10-16 11:23:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729077810000|2024-10-16 11:23:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729077830000|2024-10-16 11:23:50|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729077840000|2024-10-16 11:24:00|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1729077850000|2024-10-16 11:24:10|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|3
1729077860000|2024-10-16 11:24:20|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|4
1729077880000|2024-10-16 11:24:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729077890000|2024-10-16 11:24:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729077900000|2024-10-16 11:25:00|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729077910000|2024-10-16 11:25:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729077930000|2024-10-16 11:25:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729077940000|2024-10-16 11:25:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729077950000|2024-10-16 11:25:50|49.28|48.98|49.3|49|49.31|49.01|49.28|48.98|7
1729077970000|2024-10-16 11:26:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1729077980000|2024-10-16 11:26:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729077990000|2024-10-16 11:26:30|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729078000000|2024-10-16 11:26:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729078010000|2024-10-16 11:26:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729078020000|2024-10-16 11:27:00|49.36|49.06|49.38|49.08|49.38|49.08|49.35|49.05|7
1729078030000|2024-10-16 11:27:10|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|6
1729078040000|2024-10-16 11:27:20|49.35|49.05|49.37|49.07|49.38|49.08|49.35|49.05|15
1729078050000|2024-10-16 11:27:30|49.38|49.08|49.41|49.11|49.41|49.11|49.37|49.07|8
1729078060000|2024-10-16 11:27:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729078070000|2024-10-16 11:27:50|49.41|49.11|49.4|49.1|49.41|49.11|49.38|49.08|8
1729078080000|2024-10-16 11:28:00|49.41|49.11|49.35|49.05|49.41|49.11|49.35|49.05|14
1729078090000|2024-10-16 11:28:10|49.34|49.04|49.38|49.08|49.38|49.08|49.34|49.04|5
1729078100000|2024-10-16 11:28:20|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|5
1729078110000|2024-10-16 11:28:30|49.38|49.08|49.41|49.11|49.42|49.12|49.38|49.08|6
1729078120000|2024-10-16 11:28:40|49.4|49.1|49.41|49.11|49.42|49.12|49.39|49.09|6
1729078130000|2024-10-16 11:28:50|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|2
1729078140000|2024-10-16 11:29:00|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|8
1729078150000|2024-10-16 11:29:10|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|5
1729078160000|2024-10-16 11:29:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729078170000|2024-10-16 11:29:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729078180000|2024-10-16 11:29:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729078190000|2024-10-16 11:29:50|49.44|49.14|49.44|49.14|49.46|49.16|49.44|49.14|4
1729078200000|2024-10-16 11:30:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729078210000|2024-10-16 11:30:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729078220000|2024-10-16 11:30:20|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1729078230000|2024-10-16 11:30:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729078240000|2024-10-16 11:30:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729078260000|2024-10-16 11:31:00|49.47|49.17|49.52|49.22|49.52|49.22|49.47|49.17|5
1729078270000|2024-10-16 11:31:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729078280000|2024-10-16 11:31:20|49.55|49.25|49.52|49.22|49.55|49.25|49.52|49.22|6
1729078290000|2024-10-16 11:31:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|5
1729078300000|2024-10-16 11:31:40|49.52|49.22|49.53|49.23|49.53|49.23|49.51|49.21|4
1729078310000|2024-10-16 11:31:50|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|7
1729078320000|2024-10-16 11:32:00|49.57|49.27|49.6|49.3|49.6|49.3|49.57|49.27|6
1729078330000|2024-10-16 11:32:10|49.59|49.29|49.62|49.32|49.62|49.32|49.57|49.27|7
1729078340000|2024-10-16 11:32:20|49.61|49.31|49.57|49.27|49.61|49.31|49.56|49.26|6
1729078350000|2024-10-16 11:32:30|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|4
1729078360000|2024-10-16 11:32:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729078380000|2024-10-16 11:33:00|49.55|49.25|49.52|49.22|49.56|49.26|49.52|49.22|6
1729078390000|2024-10-16 11:33:10|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|5
1729078400000|2024-10-16 11:33:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729078410000|2024-10-16 11:33:30|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1729078420000|2024-10-16 11:33:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729078430000|2024-10-16 11:33:50|49.51|49.21|49.47|49.17|49.51|49.21|49.47|49.17|8
1729078440000|2024-10-16 11:34:00|49.48|49.18|49.5|49.2|49.51|49.21|49.45|49.15|13
1729078450000|2024-10-16 11:34:10|49.48|49.18|49.5|49.2|49.51|49.21|49.47|49.17|6
1729078460000|2024-10-16 11:34:20|49.51|49.21|49.51|49.21|49.52|49.22|49.5|49.2|9
1729078470000|2024-10-16 11:34:30|49.52|49.22|49.51|49.21|49.54|49.24|49.51|49.21|6
1729078480000|2024-10-16 11:34:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729078490000|2024-10-16 11:34:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729078500000|2024-10-16 11:35:00|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|12
1729078510000|2024-10-16 11:35:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|14
1729078520000|2024-10-16 11:35:20|49.5|49.2|49.5|49.2|49.51|49.21|49.47|49.17|25
1729078530000|2024-10-16 11:35:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|13
1729078540000|2024-10-16 11:35:40|49.52|49.22|49.52|49.22|49.52|49.22|49.5|49.2|17
1729078550000|2024-10-16 11:35:50|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|6
1729078560000|2024-10-16 11:36:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|18
1729078570000|2024-10-16 11:36:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729078580000|2024-10-16 11:36:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729078590000|2024-10-16 11:36:30|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|10
1729078600000|2024-10-16 11:36:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729078610000|2024-10-16 11:36:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1729078620000|2024-10-16 11:37:00|49.53|49.23|49.52|49.22|49.55|49.25|49.52|49.22|8
1729078630000|2024-10-16 11:37:10|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|6
1729078640000|2024-10-16 11:37:20|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|8
1729078650000|2024-10-16 11:37:30|49.54|49.24|49.52|49.22|49.55|49.25|49.52|49.22|7
1729078660000|2024-10-16 11:37:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729078670000|2024-10-16 11:37:50|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|6
1729078680000|2024-10-16 11:38:00|49.46|49.16|49.43|49.13|49.47|49.17|49.42|49.12|12
1729078690000|2024-10-16 11:38:10|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|6
1729078700000|2024-10-16 11:38:20|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729078710000|2024-10-16 11:38:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729078720000|2024-10-16 11:38:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729078730000|2024-10-16 11:38:50|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729078740000|2024-10-16 11:39:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|9
1729078750000|2024-10-16 11:39:10|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729078760000|2024-10-16 11:39:20|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|6
1729078770000|2024-10-16 11:39:30|49.41|49.11|49.41|49.11|49.42|49.12|49.39|49.09|5
1729078780000|2024-10-16 11:39:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1729078790000|2024-10-16 11:39:50|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729078800000|2024-10-16 11:40:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729078810000|2024-10-16 11:40:10|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|5
1729078820000|2024-10-16 11:40:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1729078830000|2024-10-16 11:40:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1729078840000|2024-10-16 11:40:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729078850000|2024-10-16 11:40:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1729078860000|2024-10-16 11:41:00|49.43|49.13|49.37|49.07|49.43|49.13|49.37|49.07|6
1729078870000|2024-10-16 11:41:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729078880000|2024-10-16 11:41:20|49.38|49.08|49.42|49.12|49.42|49.12|49.38|49.08|3
1729078890000|2024-10-16 11:41:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|8
1729078900000|2024-10-16 11:41:40|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729078910000|2024-10-16 11:41:50|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|2
1729078920000|2024-10-16 11:42:00|49.39|49.09|49.42|49.12|49.42|49.12|49.37|49.07|10
1729078930000|2024-10-16 11:42:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729078940000|2024-10-16 11:42:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1729078950000|2024-10-16 11:42:30|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|4
1729078960000|2024-10-16 11:42:40|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|10
1729078970000|2024-10-16 11:42:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729078980000|2024-10-16 11:43:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|3
1729078990000|2024-10-16 11:43:10|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729079000000|2024-10-16 11:43:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1729079010000|2024-10-16 11:43:30|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|4
1729079020000|2024-10-16 11:43:40|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|11
1729079030000|2024-10-16 11:43:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729079040000|2024-10-16 11:44:00|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1729079060000|2024-10-16 11:44:20|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|6
1729079070000|2024-10-16 11:44:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729079080000|2024-10-16 11:44:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|6
1729079090000|2024-10-16 11:44:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729079100000|2024-10-16 11:45:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729079110000|2024-10-16 11:45:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729079120000|2024-10-16 11:45:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1729079130000|2024-10-16 11:45:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729079140000|2024-10-16 11:45:40|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|5
1729079150000|2024-10-16 11:45:50|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1729079160000|2024-10-16 11:46:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729079170000|2024-10-16 11:46:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729079180000|2024-10-16 11:46:20|49.49|49.19|49.51|49.21|49.52|49.22|49.49|49.19|7
1729079190000|2024-10-16 11:46:30|49.52|49.22|49.5|49.2|49.52|49.22|49.5|49.2|9
1729079200000|2024-10-16 11:46:40|49.49|49.19|49.47|49.17|49.5|49.2|49.47|49.17|7
1729079210000|2024-10-16 11:46:50|49.48|49.18|49.52|49.22|49.52|49.22|49.48|49.18|4
1729079220000|2024-10-16 11:47:00|49.51|49.21|49.52|49.22|49.52|49.22|49.49|49.19|12
1729079230000|2024-10-16 11:47:10|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729079250000|2024-10-16 11:47:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729079260000|2024-10-16 11:47:40|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|7
1729079270000|2024-10-16 11:47:50|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|10
1729079280000|2024-10-16 11:48:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|8
1729079290000|2024-10-16 11:48:10|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|4
1729079300000|2024-10-16 11:48:20|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1729079310000|2024-10-16 11:48:30|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1729079320000|2024-10-16 11:48:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729079330000|2024-10-16 11:48:50|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729079340000|2024-10-16 11:49:00|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|6
1729079360000|2024-10-16 11:49:20|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|6
1729079370000|2024-10-16 11:49:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|4
1729079380000|2024-10-16 11:49:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|6
1729079390000|2024-10-16 11:49:50|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|3
1729079400000|2024-10-16 11:50:00|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729079410000|2024-10-16 11:50:10|49.42|49.12|49.45|49.15|49.45|49.15|49.42|49.12|4
1729079420000|2024-10-16 11:50:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729079430000|2024-10-16 11:50:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729079440000|2024-10-16 11:50:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|7
1729079460000|2024-10-16 11:51:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1729079480000|2024-10-16 11:51:20|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1729079490000|2024-10-16 11:51:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729079500000|2024-10-16 11:51:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729079510000|2024-10-16 11:51:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|4
1729079520000|2024-10-16 11:52:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729079530000|2024-10-16 11:52:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1729079540000|2024-10-16 11:52:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729079550000|2024-10-16 11:52:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729079560000|2024-10-16 11:52:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729079570000|2024-10-16 11:52:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729079580000|2024-10-16 11:53:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729079590000|2024-10-16 11:53:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|7
1729079600000|2024-10-16 11:53:20|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|10
1729079610000|2024-10-16 11:53:30|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|6
1729079620000|2024-10-16 11:53:40|49.39|49.09|49.35|49.05|49.4|49.1|49.35|49.05|5
1729079630000|2024-10-16 11:53:50|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|4
1729079640000|2024-10-16 11:54:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729079650000|2024-10-16 11:54:10|49.35|49.05|49.38|49.08|49.41|49.11|49.34|49.04|14
1729079660000|2024-10-16 11:54:20|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|4
1729079670000|2024-10-16 11:54:30|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|5
1729079680000|2024-10-16 11:54:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729079690000|2024-10-16 11:54:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729079700000|2024-10-16 11:55:00|49.34|49.04|49.35|49.05|49.37|49.07|49.34|49.04|6
1729079710000|2024-10-16 11:55:10|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|6
1729079720000|2024-10-16 11:55:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1729079730000|2024-10-16 11:55:30|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729079740000|2024-10-16 11:55:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729079750000|2024-10-16 11:55:50|49.34|49.04|49.39|49.09|49.39|49.09|49.34|49.04|6
1729079760000|2024-10-16 11:56:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729079770000|2024-10-16 11:56:10|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729079780000|2024-10-16 11:56:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729079790000|2024-10-16 11:56:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1729079800000|2024-10-16 11:56:40|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|5
1729079810000|2024-10-16 11:56:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729079820000|2024-10-16 11:57:00|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|5
1729079830000|2024-10-16 11:57:10|49.35|49.05|49.37|49.07|49.39|49.09|49.35|49.05|12
1729079840000|2024-10-16 11:57:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729079850000|2024-10-16 11:57:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729079860000|2024-10-16 11:57:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|5
1729079870000|2024-10-16 11:57:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729079880000|2024-10-16 11:58:00|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|6
1729079890000|2024-10-16 11:58:10|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|3
1729079900000|2024-10-16 11:58:20|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|8
1729079910000|2024-10-16 11:58:30|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|9
1729079920000|2024-10-16 11:58:40|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|7
1729079930000|2024-10-16 11:58:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|4
1729079940000|2024-10-16 11:59:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1729079950000|2024-10-16 11:59:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729079960000|2024-10-16 11:59:20|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1729079970000|2024-10-16 11:59:30|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|6
1729079980000|2024-10-16 11:59:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|10
1729079990000|2024-10-16 11:59:50|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|2
1729080170000|2024-10-16 12:02:50|49.3|49|49.27|48.97|49.3|49|49.27|48.97|2
1729080180000|2024-10-16 12:03:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1729080190000|2024-10-16 12:03:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729080200000|2024-10-16 12:03:20|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|4
1729080210000|2024-10-16 12:03:30|49.31|49.01|49.29|48.99|49.32|49.02|49.28|48.98|10
1729080220000|2024-10-16 12:03:40|49.3|49|49.3|49|49.3|49|49.27|48.97|9
1729080230000|2024-10-16 12:03:50|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|7
1729080240000|2024-10-16 12:04:00|49.33|49.03|49.32|49.02|49.35|49.05|49.32|49.02|6
1729080250000|2024-10-16 12:04:10|49.31|49.01|49.32|49.02|49.33|49.03|49.29|48.99|12
1729080260000|2024-10-16 12:04:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729080270000|2024-10-16 12:04:30|49.32|49.02|49.36|49.06|49.36|49.06|49.32|49.02|5
1729080280000|2024-10-16 12:04:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729080290000|2024-10-16 12:04:50|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|4
1729080300000|2024-10-16 12:05:00|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|4
1729080310000|2024-10-16 12:05:10|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|4
1729080320000|2024-10-16 12:05:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729080330000|2024-10-16 12:05:30|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|5
1729080340000|2024-10-16 12:05:40|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|5
1729080350000|2024-10-16 12:05:50|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|5
1729080360000|2024-10-16 12:06:00|49.38|49.08|49.34|49.04|49.38|49.08|49.34|49.04|7
1729080370000|2024-10-16 12:06:10|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|8
1729080380000|2024-10-16 12:06:20|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|4
1729080390000|2024-10-16 12:06:30|49.33|49.03|49.3|49|49.33|49.03|49.3|49|7
1729080400000|2024-10-16 12:06:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1729080410000|2024-10-16 12:06:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729080420000|2024-10-16 12:07:00|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|7
1729080430000|2024-10-16 12:07:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1729080440000|2024-10-16 12:07:20|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1729080450000|2024-10-16 12:07:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729080460000|2024-10-16 12:07:40|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|6
1729080470000|2024-10-16 12:07:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1729080480000|2024-10-16 12:08:00|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|3
1729080490000|2024-10-16 12:08:10|49.29|48.99|49.28|48.98|49.29|48.99|49.27|48.97|5
1729080500000|2024-10-16 12:08:20|49.3|49|49.32|49.02|49.33|49.03|49.3|49|7
1729080510000|2024-10-16 12:08:30|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|11
1729080520000|2024-10-16 12:08:40|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|7
1729080530000|2024-10-16 12:08:50|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1729080540000|2024-10-16 12:09:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729080550000|2024-10-16 12:09:10|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|4
1729080560000|2024-10-16 12:09:20|49.34|49.04|49.29|48.99|49.34|49.04|49.28|48.98|6
1729080570000|2024-10-16 12:09:30|49.3|49|49.27|48.97|49.3|49|49.27|48.97|5
1729080580000|2024-10-16 12:09:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729080590000|2024-10-16 12:09:50|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1729080600000|2024-10-16 12:10:00|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|7
1729080610000|2024-10-16 12:10:10|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|5
1729080620000|2024-10-16 12:10:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|6
1729080630000|2024-10-16 12:10:30|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|4
1729080650000|2024-10-16 12:10:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729080660000|2024-10-16 12:11:00|49.39|49.09|49.41|49.11|49.43|49.13|49.38|49.08|12
1729080670000|2024-10-16 12:11:10|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|8
1729080680000|2024-10-16 12:11:20|49.42|49.12|49.4|49.1|49.42|49.12|49.39|49.09|4
1729080690000|2024-10-16 12:11:30|49.39|49.09|49.41|49.11|49.43|49.13|49.39|49.09|8
1729080700000|2024-10-16 12:11:40|49.42|49.12|49.4|49.1|49.43|49.13|49.4|49.1|8
1729080710000|2024-10-16 12:11:50|49.39|49.09|49.4|49.1|49.41|49.11|49.39|49.09|10
1729080720000|2024-10-16 12:12:00|49.41|49.11|49.4|49.1|49.42|49.12|49.38|49.08|12
1729080730000|2024-10-16 12:12:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729080740000|2024-10-16 12:12:20|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729080750000|2024-10-16 12:12:30|49.39|49.09|49.42|49.12|49.42|49.12|49.38|49.08|7
1729080760000|2024-10-16 12:12:40|49.41|49.11|49.39|49.09|49.42|49.12|49.39|49.09|7
1729080770000|2024-10-16 12:12:50|49.4|49.1|49.42|49.12|49.43|49.13|49.39|49.09|6
1729080780000|2024-10-16 12:13:00|49.43|49.13|49.39|49.09|49.43|49.13|49.39|49.09|5
1729080790000|2024-10-16 12:13:10|49.38|49.08|49.39|49.09|49.42|49.12|49.38|49.08|14
1729080800000|2024-10-16 12:13:20|49.4|49.1|49.4|49.1|49.42|49.12|49.39|49.09|14
1729080810000|2024-10-16 12:13:30|49.39|49.09|49.43|49.13|49.43|49.13|49.39|49.09|5
1729080820000|2024-10-16 12:13:40|49.44|49.14|49.44|49.14|49.44|49.14|49.42|49.12|5
1729080830000|2024-10-16 12:13:50|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|6
1729080840000|2024-10-16 12:14:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729080860000|2024-10-16 12:14:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729080870000|2024-10-16 12:14:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1729080880000|2024-10-16 12:14:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729080890000|2024-10-16 12:14:50|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|6
1729080900000|2024-10-16 12:15:00|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|6
1729080910000|2024-10-16 12:15:10|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|7
1729080920000|2024-10-16 12:15:20|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|4
1729080930000|2024-10-16 12:15:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729080940000|2024-10-16 12:15:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|8
1729080950000|2024-10-16 12:15:50|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|5
1729080960000|2024-10-16 12:16:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1729080990000|2024-10-16 12:16:30|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|3
1729081000000|2024-10-16 12:16:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729081010000|2024-10-16 12:16:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1729081020000|2024-10-16 12:17:00|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1729081030000|2024-10-16 12:17:10|49.3|49|49.33|49.03|49.34|49.04|49.3|49|6
1729081040000|2024-10-16 12:17:20|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|5
1729081050000|2024-10-16 12:17:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|12
1729081060000|2024-10-16 12:17:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1729081070000|2024-10-16 12:17:50|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|11
1729081080000|2024-10-16 12:18:00|49.36|49.06|49.35|49.05|49.36|49.06|49.33|49.03|6
1729081090000|2024-10-16 12:18:10|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729081100000|2024-10-16 12:18:20|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1729081110000|2024-10-16 12:18:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1729081120000|2024-10-16 12:18:40|49.32|49.02|49.33|49.03|49.35|49.05|49.32|49.02|8
1729081130000|2024-10-16 12:18:50|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|6
1729081140000|2024-10-16 12:19:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729081150000|2024-10-16 12:19:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729081160000|2024-10-16 12:19:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729081170000|2024-10-16 12:19:30|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1729081180000|2024-10-16 12:19:40|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|4
1729081200000|2024-10-16 12:20:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|3
1729081210000|2024-10-16 12:20:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1729081220000|2024-10-16 12:20:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|6
1729081230000|2024-10-16 12:20:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729081240000|2024-10-16 12:20:40|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1729081250000|2024-10-16 12:20:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729081260000|2024-10-16 12:21:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|3
1729081270000|2024-10-16 12:21:10|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|4
1729081280000|2024-10-16 12:21:20|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|9
1729081290000|2024-10-16 12:21:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|7
1729081300000|2024-10-16 12:21:40|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|5
1729081310000|2024-10-16 12:21:50|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729081320000|2024-10-16 12:22:00|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|9
1729081330000|2024-10-16 12:22:10|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|12
1729081340000|2024-10-16 12:22:20|49.35|49.05|49.33|49.03|49.36|49.06|49.33|49.03|9
1729081350000|2024-10-16 12:22:30|49.32|49.02|49.28|48.98|49.33|49.03|49.28|48.98|9
1729081360000|2024-10-16 12:22:40|49.29|48.99|49.33|49.03|49.33|49.03|49.28|48.98|6
1729081380000|2024-10-16 12:23:00|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|5
1729081390000|2024-10-16 12:23:10|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|7
1729081400000|2024-10-16 12:23:20|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|6
1729081410000|2024-10-16 12:23:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729081430000|2024-10-16 12:23:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1729081440000|2024-10-16 12:24:00|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1729081450000|2024-10-16 12:24:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729081460000|2024-10-16 12:24:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1729081470000|2024-10-16 12:24:30|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|4
1729081480000|2024-10-16 12:24:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729081490000|2024-10-16 12:24:50|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|4
1729081500000|2024-10-16 12:25:00|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|7
1729081510000|2024-10-16 12:25:10|49.32|49.02|49.29|48.99|49.33|49.03|49.29|48.99|5
1729081520000|2024-10-16 12:25:20|49.3|49|49.33|49.03|49.33|49.03|49.3|49|4
1729081530000|2024-10-16 12:25:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729081540000|2024-10-16 12:25:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729081550000|2024-10-16 12:25:50|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1729081560000|2024-10-16 12:26:00|49.37|49.07|49.38|49.08|49.38|49.08|49.36|49.06|4
1729081570000|2024-10-16 12:26:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729081590000|2024-10-16 12:26:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729081620000|2024-10-16 12:27:00|49.38|49.08|49.42|49.12|49.42|49.12|49.38|49.08|4
1729081630000|2024-10-16 12:27:10|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1729081640000|2024-10-16 12:27:20|49.41|49.11|49.41|49.11|49.42|49.12|49.39|49.09|8
1729081650000|2024-10-16 12:27:30|49.42|49.12|49.4|49.1|49.42|49.12|49.39|49.09|5
1729081660000|2024-10-16 12:27:40|49.41|49.11|49.38|49.08|49.42|49.12|49.38|49.08|6
1729081680000|2024-10-16 12:28:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729081690000|2024-10-16 12:28:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729081700000|2024-10-16 12:28:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729081710000|2024-10-16 12:28:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729081720000|2024-10-16 12:28:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729081730000|2024-10-16 12:28:50|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729081740000|2024-10-16 12:29:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729081750000|2024-10-16 12:29:10|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|4
1729081770000|2024-10-16 12:29:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729081800000|2024-10-16 12:30:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729081810000|2024-10-16 12:30:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1729081820000|2024-10-16 12:30:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729081830000|2024-10-16 12:30:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729081850000|2024-10-16 12:30:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729081870000|2024-10-16 12:31:10|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1729081880000|2024-10-16 12:31:20|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|6
1729081900000|2024-10-16 12:31:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729081910000|2024-10-16 12:31:50|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|2
1729081920000|2024-10-16 12:32:00|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1729081930000|2024-10-16 12:32:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1729081940000|2024-10-16 12:32:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729081950000|2024-10-16 12:32:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1729081960000|2024-10-16 12:32:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729081970000|2024-10-16 12:32:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1729081980000|2024-10-16 12:33:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1729081990000|2024-10-16 12:33:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1729082000000|2024-10-16 12:33:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729082010000|2024-10-16 12:33:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729082020000|2024-10-16 12:33:40|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|8
1729082030000|2024-10-16 12:33:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729082040000|2024-10-16 12:34:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729082050000|2024-10-16 12:34:10|49.35|49.05|49.36|49.06|49.37|49.07|49.34|49.04|6
1729082060000|2024-10-16 12:34:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1729082070000|2024-10-16 12:34:30|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1729082080000|2024-10-16 12:34:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729082100000|2024-10-16 12:35:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729082110000|2024-10-16 12:35:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729082120000|2024-10-16 12:35:20|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1729082700000|2024-10-16 12:45:00|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|8
1729082710000|2024-10-16 12:45:10|49.35|49.05|49.35|49.05|49.36|49.06|49.34|49.04|5
1729082720000|2024-10-16 12:45:20|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1729082730000|2024-10-16 12:45:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729082740000|2024-10-16 12:45:40|49.33|49.03|49.3|49|49.33|49.03|49.29|48.99|6
1729082750000|2024-10-16 12:45:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1729082760000|2024-10-16 12:46:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729082770000|2024-10-16 12:46:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729082780000|2024-10-16 12:46:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|5
1729082790000|2024-10-16 12:46:30|49.3|49|49.27|48.97|49.3|49|49.27|48.97|4
1729082800000|2024-10-16 12:46:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729082810000|2024-10-16 12:46:50|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1729082820000|2024-10-16 12:47:00|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1729082830000|2024-10-16 12:47:10|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|6
1729082840000|2024-10-16 12:47:20|49.28|48.98|49.27|48.97|49.28|48.98|49.26|48.96|6
1729082850000|2024-10-16 12:47:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729082860000|2024-10-16 12:47:40|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1729082870000|2024-10-16 12:47:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729082880000|2024-10-16 12:48:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|5
1729082890000|2024-10-16 12:48:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729082910000|2024-10-16 12:48:30|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|4
1729082920000|2024-10-16 12:48:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1729082930000|2024-10-16 12:48:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729082940000|2024-10-16 12:49:00|49.19|48.89|49.24|48.94|49.24|48.94|49.19|48.89|6
1729082950000|2024-10-16 12:49:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729082960000|2024-10-16 12:49:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729082970000|2024-10-16 12:49:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729082980000|2024-10-16 12:49:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729082990000|2024-10-16 12:49:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729083000000|2024-10-16 12:50:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1729083010000|2024-10-16 12:50:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729083020000|2024-10-16 12:50:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729083030000|2024-10-16 12:50:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729083040000|2024-10-16 12:50:40|49.3|49|49.29|48.99|49.3|49|49.28|48.98|4
1729083060000|2024-10-16 12:51:00|49.3|49|49.27|48.97|49.3|49|49.27|48.97|4
1729083070000|2024-10-16 12:51:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729083080000|2024-10-16 12:51:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729083570000|2024-10-16 12:59:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729083580000|2024-10-16 12:59:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1729083590000|2024-10-16 12:59:50|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729083600000|2024-10-16 13:00:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729083610000|2024-10-16 13:00:10|49.26|48.96|49.31|49.01|49.31|49.01|49.25|48.95|7
1729083620000|2024-10-16 13:00:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729083630000|2024-10-16 13:00:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729083640000|2024-10-16 13:00:40|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1729083660000|2024-10-16 13:01:00|49.3|49|49.33|49.03|49.34|49.04|49.3|49|4
1729083670000|2024-10-16 13:01:10|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|4
1729083680000|2024-10-16 13:01:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1729083690000|2024-10-16 13:01:30|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|5
1729083700000|2024-10-16 13:01:40|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1729083710000|2024-10-16 13:01:50|49.32|49.02|49.31|49.01|49.33|49.03|49.31|49.01|6
1729083720000|2024-10-16 13:02:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729083730000|2024-10-16 13:02:10|49.35|49.05|49.38|49.08|49.38|49.08|49.35|49.05|3
1729083740000|2024-10-16 13:02:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1729083760000|2024-10-16 13:02:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729083770000|2024-10-16 13:02:50|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|4
1729083780000|2024-10-16 13:03:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729083790000|2024-10-16 13:03:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729083800000|2024-10-16 13:03:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729083820000|2024-10-16 13:03:40|49.38|49.08|49.42|49.12|49.42|49.12|49.38|49.08|3
1729083830000|2024-10-16 13:03:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729083840000|2024-10-16 13:04:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|9
1729083850000|2024-10-16 13:04:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729083860000|2024-10-16 13:04:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729083870000|2024-10-16 13:04:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1729083880000|2024-10-16 13:04:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729083900000|2024-10-16 13:05:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729083910000|2024-10-16 13:05:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729083920000|2024-10-16 13:05:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729083950000|2024-10-16 13:05:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729083960000|2024-10-16 13:06:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729083970000|2024-10-16 13:06:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729083980000|2024-10-16 13:06:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729083990000|2024-10-16 13:06:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729084000000|2024-10-16 13:06:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|5
1729084020000|2024-10-16 13:07:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729084030000|2024-10-16 13:07:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729084050000|2024-10-16 13:07:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729084060000|2024-10-16 13:07:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729084070000|2024-10-16 13:07:50|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|5
1729084080000|2024-10-16 13:08:00|49.41|49.11|49.39|49.09|49.42|49.12|49.39|49.09|11
1729084090000|2024-10-16 13:08:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729084110000|2024-10-16 13:08:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729084130000|2024-10-16 13:08:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729084160000|2024-10-16 13:09:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729084170000|2024-10-16 13:09:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729084180000|2024-10-16 13:09:40|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|6
1729084190000|2024-10-16 13:09:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|7
1729084200000|2024-10-16 13:10:00|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|5
1729084210000|2024-10-16 13:10:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729084220000|2024-10-16 13:10:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729084230000|2024-10-16 13:10:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729084260000|2024-10-16 13:11:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1729084270000|2024-10-16 13:11:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729084280000|2024-10-16 13:11:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729084290000|2024-10-16 13:11:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729084320000|2024-10-16 13:12:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729084330000|2024-10-16 13:12:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729084360000|2024-10-16 13:12:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1729084370000|2024-10-16 13:12:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1729084380000|2024-10-16 13:13:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729084390000|2024-10-16 13:13:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1729084410000|2024-10-16 13:13:30|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729084420000|2024-10-16 13:13:40|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1729084430000|2024-10-16 13:13:50|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729084440000|2024-10-16 13:14:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729084460000|2024-10-16 13:14:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729084470000|2024-10-16 13:14:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729084490000|2024-10-16 13:14:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729084500000|2024-10-16 13:15:00|49.31|49.01|49.28|48.98|49.31|49.01|49.28|48.98|4
1729084510000|2024-10-16 13:15:10|49.29|48.99|49.31|49.01|49.32|49.02|49.29|48.99|4
1729084520000|2024-10-16 13:15:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729084530000|2024-10-16 13:15:30|49.3|49|49.26|48.96|49.3|49|49.26|48.96|5
1729084540000|2024-10-16 13:15:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|12
1729084550000|2024-10-16 13:15:50|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|6
1729084560000|2024-10-16 13:16:00|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|9
1729084570000|2024-10-16 13:16:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729084580000|2024-10-16 13:16:20|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|7
1729084590000|2024-10-16 13:16:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729084610000|2024-10-16 13:16:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729084620000|2024-10-16 13:17:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1729084630000|2024-10-16 13:17:10|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|6
1729084770000|2024-10-16 13:19:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729084780000|2024-10-16 13:19:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729084790000|2024-10-16 13:19:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729084800000|2024-10-16 13:20:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729084810000|2024-10-16 13:20:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|6
1729084840000|2024-10-16 13:20:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729084850000|2024-10-16 13:20:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729084870000|2024-10-16 13:21:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729084880000|2024-10-16 13:21:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729084910000|2024-10-16 13:21:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729084920000|2024-10-16 13:22:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729084930000|2024-10-16 13:22:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729084940000|2024-10-16 13:22:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729084960000|2024-10-16 13:22:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729084980000|2024-10-16 13:23:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729085000000|2024-10-16 13:23:20|49.35|49.05|49.36|49.06|49.37|49.07|49.35|49.05|4
1729085010000|2024-10-16 13:23:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729085020000|2024-10-16 13:23:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|5
1729085050000|2024-10-16 13:24:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729085060000|2024-10-16 13:24:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729085070000|2024-10-16 13:24:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1729085100000|2024-10-16 13:25:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729085110000|2024-10-16 13:25:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729085130000|2024-10-16 13:25:30|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1729085140000|2024-10-16 13:25:40|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|5
1729085150000|2024-10-16 13:25:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729085160000|2024-10-16 13:26:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729085180000|2024-10-16 13:26:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1729085330000|2024-10-16 13:28:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729085340000|2024-10-16 13:29:00|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729085350000|2024-10-16 13:29:10|49.35|49.05|49.34|49.04|49.36|49.06|49.34|49.04|8
1729085360000|2024-10-16 13:29:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729085400000|2024-10-16 13:30:00|49.35|49.05|49.33|49.03|49.35|49.05|49.32|49.02|10
1729085410000|2024-10-16 13:30:10|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|9
1729085420000|2024-10-16 13:30:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729085430000|2024-10-16 13:30:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729085440000|2024-10-16 13:30:40|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|4
1729085450000|2024-10-16 13:30:50|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|6
1729085460000|2024-10-16 13:31:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729085470000|2024-10-16 13:31:10|49.31|49.01|49.27|48.97|49.31|49.01|49.27|48.97|5
1729085480000|2024-10-16 13:31:20|49.26|48.96|49.28|48.98|49.29|48.99|49.26|48.96|7
1729085490000|2024-10-16 13:31:30|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|8
1729085500000|2024-10-16 13:31:40|49.25|48.95|49.16|48.86|49.25|48.95|49.16|48.86|15
1729085510000|2024-10-16 13:31:50|49.15|48.85|49.17|48.87|49.18|48.88|49.14|48.84|7
1729085520000|2024-10-16 13:32:00|49.16|48.86|49.29|48.99|49.29|48.99|49.16|48.86|13
1729085530000|2024-10-16 13:32:10|49.28|48.98|49.2|48.9|49.28|48.98|49.2|48.9|11
1729085540000|2024-10-16 13:32:20|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|6
1729085550000|2024-10-16 13:32:30|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|18
1729085560000|2024-10-16 13:32:40|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|5
1729085570000|2024-10-16 13:32:50|49.23|48.93|49.23|48.93|49.23|48.93|49.21|48.91|9
1729085580000|2024-10-16 13:33:00|49.22|48.92|49.24|48.94|49.24|48.94|49.21|48.91|9
1729085590000|2024-10-16 13:33:10|49.25|48.95|49.23|48.93|49.27|48.97|49.23|48.93|16
1729085600000|2024-10-16 13:33:20|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|13
1729085610000|2024-10-16 13:33:30|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|9
1729085620000|2024-10-16 13:33:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729085630000|2024-10-16 13:33:50|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729085640000|2024-10-16 13:34:00|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1729085650000|2024-10-16 13:34:10|49.33|49.03|49.32|49.02|49.33|49.03|49.3|49|6
1729085660000|2024-10-16 13:34:20|49.33|49.03|49.3|49|49.33|49.03|49.3|49|5
1729085670000|2024-10-16 13:34:30|49.31|49.01|49.35|49.05|49.35|49.05|49.31|49.01|7
1729085680000|2024-10-16 13:34:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1729085690000|2024-10-16 13:34:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|6
1729085700000|2024-10-16 13:35:00|49.37|49.07|49.32|49.02|49.37|49.07|49.31|49.01|10
1729085710000|2024-10-16 13:35:10|49.33|49.03|49.33|49.03|49.33|49.03|49.31|49.01|7
1729085720000|2024-10-16 13:35:20|49.32|49.02|49.29|48.99|49.33|49.03|49.29|48.99|8
1729085730000|2024-10-16 13:35:30|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|6
1729085740000|2024-10-16 13:35:40|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|9
1729085750000|2024-10-16 13:35:50|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|5
1729085760000|2024-10-16 13:36:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|4
1729085770000|2024-10-16 13:36:10|49.24|48.94|49.22|48.92|49.25|48.95|49.22|48.92|7
1729085780000|2024-10-16 13:36:20|49.23|48.93|49.21|48.91|49.23|48.93|49.19|48.89|18
1729085790000|2024-10-16 13:36:30|49.2|48.9|49.24|48.94|49.24|48.94|49.19|48.89|11
1729085800000|2024-10-16 13:36:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1729085810000|2024-10-16 13:36:50|49.24|48.94|49.23|48.93|49.25|48.95|49.22|48.92|8
1729085820000|2024-10-16 13:37:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1729085830000|2024-10-16 13:37:10|49.24|48.94|49.24|48.94|49.25|48.95|49.23|48.93|9
1729085840000|2024-10-16 13:37:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729085850000|2024-10-16 13:37:30|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|9
1729085860000|2024-10-16 13:37:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729085870000|2024-10-16 13:37:50|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|5
1729085880000|2024-10-16 13:38:00|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|5
1729085890000|2024-10-16 13:38:10|49.15|48.85|49.13|48.83|49.16|48.86|49.13|48.83|5
1729085900000|2024-10-16 13:38:20|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1729085910000|2024-10-16 13:38:30|49.1|48.8|49.14|48.84|49.14|48.84|49.08|48.78|9
1729085920000|2024-10-16 13:38:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729085930000|2024-10-16 13:38:50|49.13|48.83|49.15|48.85|49.15|48.85|49.12|48.82|9
1729085940000|2024-10-16 13:39:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729085950000|2024-10-16 13:39:10|49.15|48.85|49.13|48.83|49.15|48.85|49.11|48.81|8
1729085960000|2024-10-16 13:39:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1729085970000|2024-10-16 13:39:30|49.11|48.81|49.12|48.82|49.14|48.84|49.11|48.81|10
1729085980000|2024-10-16 13:39:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1729085990000|2024-10-16 13:39:50|49.09|48.79|49.04|48.74|49.09|48.79|49.03|48.73|8
1729086000000|2024-10-16 13:40:00|49.03|48.73|49.11|48.81|49.11|48.81|49.03|48.73|12
1729086010000|2024-10-16 13:40:10|49.12|48.82|49.1|48.8|49.14|48.84|49.1|48.8|9
1729086020000|2024-10-16 13:40:20|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|4
1729086030000|2024-10-16 13:40:30|49.16|48.86|49.17|48.87|49.19|48.89|49.16|48.86|8
1729086040000|2024-10-16 13:40:40|49.16|48.86|49.19|48.89|49.2|48.9|49.16|48.86|8
1729086050000|2024-10-16 13:40:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1729086060000|2024-10-16 13:41:00|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|8
1729086070000|2024-10-16 13:41:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|14
1729086080000|2024-10-16 13:41:20|49.16|48.86|49.16|48.86|49.18|48.88|49.16|48.86|5
1729086090000|2024-10-16 13:41:30|49.17|48.87|49.13|48.83|49.17|48.87|49.13|48.83|11
1729086100000|2024-10-16 13:41:40|49.12|48.82|49.12|48.82|49.14|48.84|49.12|48.82|9
1729086110000|2024-10-16 13:41:50|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|4
1729086120000|2024-10-16 13:42:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729086130000|2024-10-16 13:42:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|7
1729086140000|2024-10-16 13:42:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729086150000|2024-10-16 13:42:30|49.12|48.82|49.1|48.8|49.13|48.83|49.1|48.8|7
1729086160000|2024-10-16 13:42:40|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729086170000|2024-10-16 13:42:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1729086180000|2024-10-16 13:43:00|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|5
1729086190000|2024-10-16 13:43:10|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1729086200000|2024-10-16 13:43:20|49.07|48.77|49.06|48.76|49.08|48.78|49.05|48.75|12
1729086210000|2024-10-16 13:43:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729086220000|2024-10-16 13:43:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729086230000|2024-10-16 13:43:50|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|9
1729086240000|2024-10-16 13:44:00|49.04|48.74|49|48.7|49.05|48.75|49|48.7|9
1729086250000|2024-10-16 13:44:10|48.99|48.69|48.96|48.66|49|48.7|48.95|48.65|14
1729086260000|2024-10-16 13:44:20|48.97|48.67|48.99|48.69|49|48.7|48.96|48.66|11
1729086270000|2024-10-16 13:44:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|11
1729086280000|2024-10-16 13:44:40|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|4
1729086290000|2024-10-16 13:44:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|5
1729086300000|2024-10-16 13:45:00|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729086310000|2024-10-16 13:45:10|49.02|48.72|49.03|48.73|49.03|48.73|48.98|48.68|12
1729086320000|2024-10-16 13:45:20|49.05|48.75|49.06|48.76|49.07|48.77|49.05|48.75|4
1729086330000|2024-10-16 13:45:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729086340000|2024-10-16 13:45:40|49.04|48.74|49.02|48.72|49.05|48.75|49.01|48.71|6
1729086350000|2024-10-16 13:45:50|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|3
1729086360000|2024-10-16 13:46:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729086370000|2024-10-16 13:46:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729086380000|2024-10-16 13:46:20|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|6
1729086390000|2024-10-16 13:46:30|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1729086400000|2024-10-16 13:46:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729086410000|2024-10-16 13:46:50|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|6
1729086420000|2024-10-16 13:47:00|49.04|48.74|49.09|48.79|49.1|48.8|49.03|48.73|12
1729086430000|2024-10-16 13:47:10|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|7
1729086440000|2024-10-16 13:47:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1729086450000|2024-10-16 13:47:30|49.13|48.83|49.1|48.8|49.13|48.83|49.1|48.8|12
1729086460000|2024-10-16 13:47:40|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|7
1729086470000|2024-10-16 13:47:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729086480000|2024-10-16 13:48:00|49.13|48.83|49.14|48.84|49.15|48.85|49.12|48.82|8
1729086490000|2024-10-16 13:48:10|49.15|48.85|49.15|48.85|49.15|48.85|49.13|48.83|5
1729086500000|2024-10-16 13:48:20|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1729086510000|2024-10-16 13:48:30|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|5
1729086520000|2024-10-16 13:48:40|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1729086540000|2024-10-16 13:49:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729086550000|2024-10-16 13:49:10|49.14|48.84|49.13|48.83|49.15|48.85|49.12|48.82|10
1729086560000|2024-10-16 13:49:20|49.12|48.82|49.12|48.82|49.12|48.82|49.1|48.8|6
1729086570000|2024-10-16 13:49:30|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729086580000|2024-10-16 13:49:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729086590000|2024-10-16 13:49:50|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729086900000|2024-10-16 13:55:00|49.17|48.87|49.18|48.88|49.19|48.89|49.16|48.86|7
1729086910000|2024-10-16 13:55:10|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|7
1729086920000|2024-10-16 13:55:20|49.2|48.9|49.16|48.86|49.2|48.9|49.16|48.86|13
1729086930000|2024-10-16 13:55:30|49.17|48.87|49.18|48.88|49.19|48.89|49.16|48.86|16
1729086940000|2024-10-16 13:55:40|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|5
1729086960000|2024-10-16 13:56:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729086970000|2024-10-16 13:56:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729086980000|2024-10-16 13:56:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729086990000|2024-10-16 13:56:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729087000000|2024-10-16 13:56:40|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1729087020000|2024-10-16 13:57:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729087030000|2024-10-16 13:57:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729087040000|2024-10-16 13:57:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729087070000|2024-10-16 13:57:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729087080000|2024-10-16 13:58:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729087090000|2024-10-16 13:58:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729087100000|2024-10-16 13:58:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1729087110000|2024-10-16 13:58:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729087140000|2024-10-16 13:59:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729087150000|2024-10-16 13:59:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|4
1729087160000|2024-10-16 13:59:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729087170000|2024-10-16 13:59:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729087180000|2024-10-16 13:59:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729087190000|2024-10-16 13:59:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729087200000|2024-10-16 14:00:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1729087210000|2024-10-16 14:00:10|49.14|48.84|49.13|48.83|49.14|48.84|49.12|48.82|4
1729087220000|2024-10-16 14:00:20|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|12
1729087230000|2024-10-16 14:00:30|49.16|48.86|49.13|48.83|49.16|48.86|49.13|48.83|12
1729087240000|2024-10-16 14:00:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|6
1729087250000|2024-10-16 14:00:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|11
1729087260000|2024-10-16 14:01:00|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|6
1729087270000|2024-10-16 14:01:10|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|7
1729087280000|2024-10-16 14:01:20|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|7
1729087290000|2024-10-16 14:01:30|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|12
1729087310000|2024-10-16 14:01:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729087320000|2024-10-16 14:02:00|49.11|48.81|49.14|48.84|49.14|48.84|49.1|48.8|11
1729087330000|2024-10-16 14:02:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|6
1729087340000|2024-10-16 14:02:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|6
1729087350000|2024-10-16 14:02:30|49.11|48.81|49.12|48.82|49.14|48.84|49.11|48.81|14
1729087360000|2024-10-16 14:02:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|7
1729087370000|2024-10-16 14:02:50|49.12|48.82|49.09|48.79|49.13|48.83|49.08|48.78|8
1729087380000|2024-10-16 14:03:00|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1729087390000|2024-10-16 14:03:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729087410000|2024-10-16 14:03:30|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|5
1729087420000|2024-10-16 14:03:40|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|8
1729087430000|2024-10-16 14:03:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729087440000|2024-10-16 14:04:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729087450000|2024-10-16 14:04:10|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|6
1729087460000|2024-10-16 14:04:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729087480000|2024-10-16 14:04:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729087490000|2024-10-16 14:04:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1729087500000|2024-10-16 14:05:00|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|7
1729087510000|2024-10-16 14:05:10|49.15|48.85|49.12|48.82|49.15|48.85|49.12|48.82|8
1729087520000|2024-10-16 14:05:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729087530000|2024-10-16 14:05:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729087540000|2024-10-16 14:05:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729087550000|2024-10-16 14:05:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1729087560000|2024-10-16 14:06:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729087570000|2024-10-16 14:06:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|8
1729087580000|2024-10-16 14:06:20|49.16|48.86|49.18|48.88|49.18|48.88|49.15|48.85|7
1729087590000|2024-10-16 14:06:30|49.17|48.87|49.16|48.86|49.17|48.87|49.13|48.83|12
1729087600000|2024-10-16 14:06:40|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1729087610000|2024-10-16 14:06:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729087620000|2024-10-16 14:07:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729087630000|2024-10-16 14:07:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729087640000|2024-10-16 14:07:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|9
1729087650000|2024-10-16 14:07:30|49.2|48.9|49.19|48.89|49.2|48.9|49.18|48.88|4
1729087660000|2024-10-16 14:07:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729087670000|2024-10-16 14:07:50|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1729087680000|2024-10-16 14:08:00|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|11
1729087690000|2024-10-16 14:08:10|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|7
1729087700000|2024-10-16 14:08:20|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|6
1729087710000|2024-10-16 14:08:30|49.25|48.95|49.28|48.98|49.28|48.98|49.24|48.94|5
1729087720000|2024-10-16 14:08:40|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729087730000|2024-10-16 14:08:50|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1729087740000|2024-10-16 14:09:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1729087750000|2024-10-16 14:09:10|49.33|49.03|49.36|49.06|49.36|49.06|49.33|49.03|4
1729087760000|2024-10-16 14:09:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|6
1729087770000|2024-10-16 14:09:30|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|7
1729087780000|2024-10-16 14:09:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|8
1729087790000|2024-10-16 14:09:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729087800000|2024-10-16 14:10:00|49.37|49.07|49.32|49.02|49.37|49.07|49.32|49.02|8
1729087810000|2024-10-16 14:10:10|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|6
1729087820000|2024-10-16 14:10:20|49.35|49.05|49.31|49.01|49.35|49.05|49.31|49.01|5
1729087830000|2024-10-16 14:10:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|6
1729087840000|2024-10-16 14:10:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729087850000|2024-10-16 14:10:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729087860000|2024-10-16 14:11:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729087870000|2024-10-16 14:11:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729087880000|2024-10-16 14:11:20|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|3
1729087890000|2024-10-16 14:11:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729087900000|2024-10-16 14:11:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729087910000|2024-10-16 14:11:50|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|6
1729087920000|2024-10-16 14:12:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729087930000|2024-10-16 14:12:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729087940000|2024-10-16 14:12:20|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1729087950000|2024-10-16 14:12:30|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1729087960000|2024-10-16 14:12:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729087970000|2024-10-16 14:12:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729087980000|2024-10-16 14:13:00|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|7
1729087990000|2024-10-16 14:13:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|8
1729088000000|2024-10-16 14:13:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729088100000|2024-10-16 14:15:00|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|11
1729088110000|2024-10-16 14:15:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729088120000|2024-10-16 14:15:20|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|6
1729088130000|2024-10-16 14:15:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729088140000|2024-10-16 14:15:40|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729088150000|2024-10-16 14:15:50|49.33|49.03|49.35|49.05|49.35|49.05|49.33|49.03|3
1729088160000|2024-10-16 14:16:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729088170000|2024-10-16 14:16:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729088190000|2024-10-16 14:16:30|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|6
1729088200000|2024-10-16 14:16:40|49.34|49.04|49.35|49.05|49.36|49.06|49.34|49.04|6
1729088210000|2024-10-16 14:16:50|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|4
1729088220000|2024-10-16 14:17:00|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|4
1729088230000|2024-10-16 14:17:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729088240000|2024-10-16 14:17:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729088250000|2024-10-16 14:17:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729088260000|2024-10-16 14:17:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1729088270000|2024-10-16 14:17:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729088280000|2024-10-16 14:18:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729088290000|2024-10-16 14:18:10|49.46|49.16|49.44|49.14|49.47|49.17|49.44|49.14|5
1729088300000|2024-10-16 14:18:20|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|4
1729088310000|2024-10-16 14:18:30|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|6
1729088320000|2024-10-16 14:18:40|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729088330000|2024-10-16 14:18:50|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|5
1729088340000|2024-10-16 14:19:00|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|8
1729088350000|2024-10-16 14:19:10|49.45|49.15|49.46|49.16|49.46|49.16|49.44|49.14|6
1729088360000|2024-10-16 14:19:20|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1729088370000|2024-10-16 14:19:30|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|3
1729088380000|2024-10-16 14:19:40|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729088390000|2024-10-16 14:19:50|49.39|49.09|49.37|49.07|49.39|49.09|49.36|49.06|5
1729088400000|2024-10-16 14:20:00|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|6
1729088410000|2024-10-16 14:20:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|7
1729088420000|2024-10-16 14:20:20|49.39|49.09|49.38|49.08|49.39|49.09|49.37|49.07|8
1729088430000|2024-10-16 14:20:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729088440000|2024-10-16 14:20:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1729088450000|2024-10-16 14:20:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1729088460000|2024-10-16 14:21:00|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|9
1729088470000|2024-10-16 14:21:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1729088480000|2024-10-16 14:21:20|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|6
1729088490000|2024-10-16 14:21:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|12
1729088500000|2024-10-16 14:21:40|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|7
1729088510000|2024-10-16 14:21:50|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729088530000|2024-10-16 14:22:10|49.31|49.01|49.27|48.97|49.31|49.01|49.27|48.97|7
1729088540000|2024-10-16 14:22:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729088550000|2024-10-16 14:22:30|49.27|48.97|49.31|49.01|49.31|49.01|49.27|48.97|4
1729088560000|2024-10-16 14:22:40|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1729088570000|2024-10-16 14:22:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729088580000|2024-10-16 14:23:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729088590000|2024-10-16 14:23:10|49.33|49.03|49.29|48.99|49.33|49.03|49.28|48.98|5
1729088600000|2024-10-16 14:23:20|49.3|49|49.32|49.02|49.32|49.02|49.29|48.99|5
1729088610000|2024-10-16 14:23:30|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|8
1729088620000|2024-10-16 14:23:40|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|6
1729088630000|2024-10-16 14:23:50|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1729088640000|2024-10-16 14:24:00|49.26|48.96|49.26|48.96|49.26|48.96|49.24|48.94|9
1729088650000|2024-10-16 14:24:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729088660000|2024-10-16 14:24:20|49.26|48.96|49.29|48.99|49.29|48.99|49.26|48.96|8
1729088670000|2024-10-16 14:24:30|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|5
1729088680000|2024-10-16 14:24:40|49.27|48.97|49.28|48.98|49.28|48.98|49.26|48.96|4
1729088690000|2024-10-16 14:24:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1729088700000|2024-10-16 14:25:00|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|6
1729088710000|2024-10-16 14:25:10|49.27|48.97|49.28|48.98|49.29|48.99|49.27|48.97|4
1729088720000|2024-10-16 14:25:20|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|5
1729088740000|2024-10-16 14:25:40|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1729088750000|2024-10-16 14:25:50|49.31|49.01|49.3|49|49.32|49.02|49.29|48.99|8
1729088760000|2024-10-16 14:26:00|49.31|49.01|49.28|48.98|49.31|49.01|49.27|48.97|10
1729088770000|2024-10-16 14:26:10|49.29|48.99|49.27|48.97|49.31|49.01|49.27|48.97|9
1729088780000|2024-10-16 14:26:20|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|5
1729088790000|2024-10-16 14:26:30|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1729088800000|2024-10-16 14:26:40|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|4
1729088810000|2024-10-16 14:26:50|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|4
1729088820000|2024-10-16 14:27:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1729088830000|2024-10-16 14:27:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729088840000|2024-10-16 14:27:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729088850000|2024-10-16 14:27:30|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729088860000|2024-10-16 14:27:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|6
1729088870000|2024-10-16 14:27:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729088880000|2024-10-16 14:28:00|49.23|48.93|49.25|48.95|49.26|48.96|49.23|48.93|5
1729088890000|2024-10-16 14:28:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1729088900000|2024-10-16 14:28:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729088920000|2024-10-16 14:28:40|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|6
1729088930000|2024-10-16 14:28:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729088940000|2024-10-16 14:29:00|49.24|48.94|49.19|48.89|49.24|48.94|49.19|48.89|5
1729088950000|2024-10-16 14:29:10|49.18|48.88|49.15|48.85|49.18|48.88|49.15|48.85|6
1729088960000|2024-10-16 14:29:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729088980000|2024-10-16 14:29:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729088990000|2024-10-16 14:29:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729089000000|2024-10-16 14:30:00|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|6
1729089010000|2024-10-16 14:30:10|49.18|48.88|49.19|48.89|49.21|48.91|49.18|48.88|5
1729089020000|2024-10-16 14:30:20|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|8
1729089030000|2024-10-16 14:30:30|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|5
1729089040000|2024-10-16 14:30:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1729089050000|2024-10-16 14:30:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729089060000|2024-10-16 14:31:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729089070000|2024-10-16 14:31:10|49.14|48.84|49.09|48.79|49.14|48.84|49.09|48.79|10
1729089080000|2024-10-16 14:31:20|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729089090000|2024-10-16 14:31:30|49.09|48.79|49.07|48.77|49.1|48.8|49.07|48.77|5
1729089100000|2024-10-16 14:31:40|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|5
1729089110000|2024-10-16 14:31:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729089130000|2024-10-16 14:32:10|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|8
1729089140000|2024-10-16 14:32:20|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729089150000|2024-10-16 14:32:30|49.06|48.76|49.04|48.74|49.08|48.78|49.04|48.74|6
1729089160000|2024-10-16 14:32:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729089170000|2024-10-16 14:32:50|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|4
1729089180000|2024-10-16 14:33:00|49.06|48.76|49.01|48.71|49.06|48.76|49.01|48.71|10
1729089190000|2024-10-16 14:33:10|49|48.7|49.03|48.73|49.03|48.73|49|48.7|8
1729089200000|2024-10-16 14:33:20|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1729089210000|2024-10-16 14:33:30|48.99|48.69|49.05|48.75|49.05|48.75|48.99|48.69|6
1729089220000|2024-10-16 14:33:40|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729089230000|2024-10-16 14:33:50|49.03|48.73|48.98|48.68|49.03|48.73|48.98|48.68|7
1729089240000|2024-10-16 14:34:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729089250000|2024-10-16 14:34:10|48.99|48.69|49|48.7|49|48.7|48.98|48.68|4
1729089260000|2024-10-16 14:34:20|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|4
1729089270000|2024-10-16 14:34:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729089280000|2024-10-16 14:34:40|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|5
1729089290000|2024-10-16 14:34:50|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|4
1729089300000|2024-10-16 14:35:00|49.11|48.81|49.14|48.84|49.15|48.85|49.11|48.81|6
1729089310000|2024-10-16 14:35:10|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|7
1729089320000|2024-10-16 14:35:20|49.14|48.84|49.11|48.81|49.15|48.85|49.11|48.81|5
1729089330000|2024-10-16 14:35:30|49.1|48.8|49.1|48.8|49.13|48.83|49.1|48.8|7
1729089340000|2024-10-16 14:35:40|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|5
1729089350000|2024-10-16 14:35:50|49.14|48.84|49.1|48.8|49.15|48.85|49.1|48.8|9
1729089360000|2024-10-16 14:36:00|49.11|48.81|49.12|48.82|49.13|48.83|49.1|48.8|6
1729089370000|2024-10-16 14:36:10|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1729089380000|2024-10-16 14:36:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729089390000|2024-10-16 14:36:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729089400000|2024-10-16 14:36:40|49.09|48.79|49.08|48.78|49.1|48.8|49.07|48.77|6
1729089410000|2024-10-16 14:36:50|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|5
1729089420000|2024-10-16 14:37:00|49.06|48.76|49.02|48.72|49.06|48.76|49.02|48.72|5
1729089430000|2024-10-16 14:37:10|49.01|48.71|48.93|48.63|49.01|48.71|48.93|48.63|11
1729089440000|2024-10-16 14:37:20|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|6
1729089450000|2024-10-16 14:37:30|48.94|48.64|48.98|48.68|48.98|48.68|48.94|48.64|5
1729089460000|2024-10-16 14:37:40|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729089470000|2024-10-16 14:37:50|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|4
1729089480000|2024-10-16 14:38:00|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|3
1729089490000|2024-10-16 14:38:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729089500000|2024-10-16 14:38:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729089510000|2024-10-16 14:38:30|48.99|48.69|49.03|48.73|49.03|48.73|48.98|48.68|5
1729089520000|2024-10-16 14:38:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729089530000|2024-10-16 14:38:50|49|48.7|49.01|48.71|49.02|48.72|49|48.7|6
1729089540000|2024-10-16 14:39:00|49.02|48.72|48.97|48.67|49.02|48.72|48.97|48.67|7
1729089550000|2024-10-16 14:39:10|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|7
1729089560000|2024-10-16 14:39:20|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1729089570000|2024-10-16 14:39:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729089580000|2024-10-16 14:39:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729089590000|2024-10-16 14:39:50|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729089600000|2024-10-16 14:40:00|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|5
1729089610000|2024-10-16 14:40:10|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|6
1729089620000|2024-10-16 14:40:20|48.97|48.67|48.94|48.64|48.97|48.67|48.93|48.63|8
1729089630000|2024-10-16 14:40:30|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|4
1729089640000|2024-10-16 14:40:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|7
1729089650000|2024-10-16 14:40:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1729089660000|2024-10-16 14:41:00|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|8
1729089670000|2024-10-16 14:41:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1729089680000|2024-10-16 14:41:20|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|11
1729089690000|2024-10-16 14:41:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1729089710000|2024-10-16 14:41:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1729089720000|2024-10-16 14:42:00|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729089730000|2024-10-16 14:42:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1729089740000|2024-10-16 14:42:20|48.94|48.64|48.95|48.65|48.96|48.66|48.93|48.63|8
1729089750000|2024-10-16 14:42:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729089760000|2024-10-16 14:42:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1729089770000|2024-10-16 14:42:50|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|4
1729089900000|2024-10-16 14:45:00|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|5
1729089910000|2024-10-16 14:45:10|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|5
1729089920000|2024-10-16 14:45:20|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|8
1729089930000|2024-10-16 14:45:30|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|6
1729089940000|2024-10-16 14:45:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|13
1729089950000|2024-10-16 14:45:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729089960000|2024-10-16 14:46:00|48.88|48.58|48.94|48.64|48.94|48.64|48.88|48.58|6
1729089970000|2024-10-16 14:46:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|5
1729089980000|2024-10-16 14:46:20|48.96|48.66|48.97|48.67|48.99|48.69|48.96|48.66|6
1729089990000|2024-10-16 14:46:30|48.96|48.66|48.98|48.68|48.99|48.69|48.96|48.66|5
1729090000000|2024-10-16 14:46:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729090010000|2024-10-16 14:46:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729090020000|2024-10-16 14:47:00|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|5
1729090030000|2024-10-16 14:47:10|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|6
1729090040000|2024-10-16 14:47:20|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|4
1729090050000|2024-10-16 14:47:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729090060000|2024-10-16 14:47:40|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1729090070000|2024-10-16 14:47:50|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|4
1729090080000|2024-10-16 14:48:00|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|5
1729090090000|2024-10-16 14:48:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729090100000|2024-10-16 14:48:20|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|5
1729090110000|2024-10-16 14:48:30|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|10
1729090120000|2024-10-16 14:48:40|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|5
1729090140000|2024-10-16 14:49:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729090150000|2024-10-16 14:49:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729090160000|2024-10-16 14:49:20|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|7
1729090170000|2024-10-16 14:49:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729090180000|2024-10-16 14:49:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729090190000|2024-10-16 14:49:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729090200000|2024-10-16 14:50:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729090210000|2024-10-16 14:50:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729090220000|2024-10-16 14:50:20|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|6
1729090230000|2024-10-16 14:50:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729090240000|2024-10-16 14:50:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|6
1729090250000|2024-10-16 14:50:50|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1729090260000|2024-10-16 14:51:00|49.17|48.87|49.17|48.87|49.18|48.88|49.16|48.86|5
1729090270000|2024-10-16 14:51:10|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|4
1729090280000|2024-10-16 14:51:20|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|4
1729090290000|2024-10-16 14:51:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729090300000|2024-10-16 14:51:40|49.16|48.86|49.18|48.88|49.18|48.88|49.15|48.85|7
1729090310000|2024-10-16 14:51:50|49.17|48.87|49.16|48.86|49.19|48.89|49.16|48.86|5
1729090320000|2024-10-16 14:52:00|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1729090330000|2024-10-16 14:52:10|49.15|48.85|49.23|48.93|49.25|48.95|49.15|48.85|12
1729090340000|2024-10-16 14:52:20|49.22|48.92|49.24|48.94|49.25|48.95|49.22|48.92|11
1729090350000|2024-10-16 14:52:30|49.23|48.93|49.22|48.92|49.24|48.94|49.22|48.92|4
1729090360000|2024-10-16 14:52:40|49.21|48.91|49.18|48.88|49.21|48.91|49.17|48.87|6
1729090370000|2024-10-16 14:52:50|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|5
1729090380000|2024-10-16 14:53:00|49.22|48.92|49.17|48.87|49.22|48.92|49.17|48.87|6
1729090390000|2024-10-16 14:53:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729090400000|2024-10-16 14:53:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1729090420000|2024-10-16 14:53:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729090430000|2024-10-16 14:53:50|49.16|48.86|49.2|48.9|49.2|48.9|49.16|48.86|6
1729090440000|2024-10-16 14:54:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729090450000|2024-10-16 14:54:10|49.22|48.92|49.22|48.92|49.23|48.93|49.21|48.91|7
1729090460000|2024-10-16 14:54:20|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|5
1729090470000|2024-10-16 14:54:30|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729090480000|2024-10-16 14:54:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729090490000|2024-10-16 14:54:50|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729090500000|2024-10-16 14:55:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729090510000|2024-10-16 14:55:10|49.23|48.93|49.21|48.91|49.23|48.93|49.2|48.9|5
1729090520000|2024-10-16 14:55:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729090530000|2024-10-16 14:55:30|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729090540000|2024-10-16 14:55:40|49.21|48.91|49.15|48.85|49.21|48.91|49.15|48.85|9
1729090550000|2024-10-16 14:55:50|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729090560000|2024-10-16 14:56:00|49.14|48.84|49.15|48.85|49.15|48.85|49.12|48.82|8
1729090570000|2024-10-16 14:56:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729090580000|2024-10-16 14:56:20|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729090600000|2024-10-16 14:56:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729090610000|2024-10-16 14:56:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729090620000|2024-10-16 14:57:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1729090630000|2024-10-16 14:57:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729090640000|2024-10-16 14:57:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729090650000|2024-10-16 14:57:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729090660000|2024-10-16 14:57:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729090670000|2024-10-16 14:57:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729090690000|2024-10-16 14:58:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729090710000|2024-10-16 14:58:30|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|7
1729090720000|2024-10-16 14:58:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729090730000|2024-10-16 14:58:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729090740000|2024-10-16 14:59:00|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|6
1729090750000|2024-10-16 14:59:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729090760000|2024-10-16 14:59:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729090770000|2024-10-16 14:59:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729090780000|2024-10-16 14:59:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729090800000|2024-10-16 15:00:00|49.18|48.88|49.16|48.86|49.2|48.9|49.16|48.86|9
1729090810000|2024-10-16 15:00:10|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1729090820000|2024-10-16 15:00:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729090830000|2024-10-16 15:00:30|49.14|48.84|49.14|48.84|49.17|48.87|49.13|48.83|9
1729090840000|2024-10-16 15:00:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729090850000|2024-10-16 15:00:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729090860000|2024-10-16 15:01:00|49.16|48.86|49.21|48.91|49.21|48.91|49.16|48.86|5
1729090870000|2024-10-16 15:01:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729090880000|2024-10-16 15:01:20|49.21|48.91|49.21|48.91|49.21|48.91|49.19|48.89|9
1729090890000|2024-10-16 15:01:30|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|4
1729090910000|2024-10-16 15:01:50|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1729090920000|2024-10-16 15:02:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1729090930000|2024-10-16 15:02:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729090940000|2024-10-16 15:02:20|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729090960000|2024-10-16 15:02:40|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|4
1729090970000|2024-10-16 15:02:50|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1729090980000|2024-10-16 15:03:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729090990000|2024-10-16 15:03:10|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|7
1729091000000|2024-10-16 15:03:20|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|5
1729091010000|2024-10-16 15:03:30|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|7
1729091020000|2024-10-16 15:03:40|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1729091030000|2024-10-16 15:03:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729091040000|2024-10-16 15:04:00|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729091050000|2024-10-16 15:04:10|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|4
1729091060000|2024-10-16 15:04:20|49.1|48.8|49.11|48.81|49.11|48.81|49.08|48.78|5
1729091070000|2024-10-16 15:04:30|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|5
1729091080000|2024-10-16 15:04:40|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729091090000|2024-10-16 15:04:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729091100000|2024-10-16 15:05:00|49.05|48.75|49.02|48.72|49.05|48.75|49.02|48.72|4
1729091120000|2024-10-16 15:05:20|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|9
1729091130000|2024-10-16 15:05:30|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729091140000|2024-10-16 15:05:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729091150000|2024-10-16 15:05:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1729091160000|2024-10-16 15:06:00|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1729091170000|2024-10-16 15:06:10|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|8
1729091180000|2024-10-16 15:06:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729091190000|2024-10-16 15:06:30|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|6
1729091210000|2024-10-16 15:06:50|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1729091220000|2024-10-16 15:07:00|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|7
1729091230000|2024-10-16 15:07:10|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|6
1729091240000|2024-10-16 15:07:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729091260000|2024-10-16 15:07:40|48.91|48.61|48.88|48.58|48.92|48.62|48.88|48.58|6
1729091270000|2024-10-16 15:07:50|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1729091280000|2024-10-16 15:08:00|48.86|48.56|48.88|48.58|48.89|48.59|48.85|48.55|9
1729091290000|2024-10-16 15:08:10|48.89|48.59|48.92|48.62|48.94|48.64|48.89|48.59|7
1729091310000|2024-10-16 15:08:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729091320000|2024-10-16 15:08:40|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729091340000|2024-10-16 15:09:00|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|5
1729091350000|2024-10-16 15:09:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729091360000|2024-10-16 15:09:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1729091370000|2024-10-16 15:09:30|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|6
1729091380000|2024-10-16 15:09:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729091390000|2024-10-16 15:09:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729091400000|2024-10-16 15:10:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729091410000|2024-10-16 15:10:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729091420000|2024-10-16 15:10:20|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|6
1729091430000|2024-10-16 15:10:30|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|7
1729091440000|2024-10-16 15:10:40|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1729091450000|2024-10-16 15:10:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729091460000|2024-10-16 15:11:00|49.02|48.72|49.03|48.73|49.04|48.74|49.02|48.72|4
1729091470000|2024-10-16 15:11:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729091480000|2024-10-16 15:11:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729091490000|2024-10-16 15:11:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729091510000|2024-10-16 15:11:50|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1729091520000|2024-10-16 15:12:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729091530000|2024-10-16 15:12:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729091610000|2024-10-16 15:13:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729091620000|2024-10-16 15:13:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729091640000|2024-10-16 15:14:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729091650000|2024-10-16 15:14:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729091660000|2024-10-16 15:14:20|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|3
1729091670000|2024-10-16 15:14:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729091680000|2024-10-16 15:14:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729091690000|2024-10-16 15:14:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729091700000|2024-10-16 15:15:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729091710000|2024-10-16 15:15:10|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729091720000|2024-10-16 15:15:20|49.13|48.83|49.11|48.81|49.13|48.83|49.09|48.79|7
1729091740000|2024-10-16 15:15:40|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729091750000|2024-10-16 15:15:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729091760000|2024-10-16 15:16:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729091770000|2024-10-16 15:16:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729091780000|2024-10-16 15:16:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729091790000|2024-10-16 15:16:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729091800000|2024-10-16 15:16:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729091820000|2024-10-16 15:17:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729091840000|2024-10-16 15:17:20|49.14|48.84|49.17|48.87|49.17|48.87|49.14|48.84|4
1729091850000|2024-10-16 15:17:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729091860000|2024-10-16 15:17:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1729091880000|2024-10-16 15:18:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729091890000|2024-10-16 15:18:10|49.14|48.84|49.12|48.82|49.15|48.85|49.12|48.82|5
1729091900000|2024-10-16 15:18:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729091910000|2024-10-16 15:18:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729091930000|2024-10-16 15:18:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729091940000|2024-10-16 15:19:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729091950000|2024-10-16 15:19:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729091960000|2024-10-16 15:19:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729091970000|2024-10-16 15:19:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729091980000|2024-10-16 15:19:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729091990000|2024-10-16 15:19:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092010000|2024-10-16 15:20:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729092020000|2024-10-16 15:20:20|49.17|48.87|49.21|48.91|49.21|48.91|49.17|48.87|4
1729092040000|2024-10-16 15:20:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729092050000|2024-10-16 15:20:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729092060000|2024-10-16 15:21:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729092070000|2024-10-16 15:21:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729092080000|2024-10-16 15:21:20|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1729092100000|2024-10-16 15:21:40|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|5
1729092120000|2024-10-16 15:22:00|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|2
1729092130000|2024-10-16 15:22:10|49.19|48.89|49.18|48.88|49.2|48.9|49.18|48.88|6
1729092140000|2024-10-16 15:22:20|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729092150000|2024-10-16 15:22:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729092160000|2024-10-16 15:22:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729092170000|2024-10-16 15:22:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092190000|2024-10-16 15:23:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729092200000|2024-10-16 15:23:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1729092210000|2024-10-16 15:23:30|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|6
1729092220000|2024-10-16 15:23:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729092240000|2024-10-16 15:24:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729092280000|2024-10-16 15:24:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729092290000|2024-10-16 15:24:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729092300000|2024-10-16 15:25:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729092310000|2024-10-16 15:25:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729092320000|2024-10-16 15:25:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729092330000|2024-10-16 15:25:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729092340000|2024-10-16 15:25:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729092350000|2024-10-16 15:25:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092360000|2024-10-16 15:26:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729092370000|2024-10-16 15:26:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092390000|2024-10-16 15:26:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729092410000|2024-10-16 15:26:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729092420000|2024-10-16 15:27:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729092430000|2024-10-16 15:27:10|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|8
1729092450000|2024-10-16 15:27:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1729092470000|2024-10-16 15:27:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729092480000|2024-10-16 15:28:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092500000|2024-10-16 15:28:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729092530000|2024-10-16 15:28:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729092540000|2024-10-16 15:29:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729092550000|2024-10-16 15:29:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729092560000|2024-10-16 15:29:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729092590000|2024-10-16 15:29:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729092600000|2024-10-16 15:30:00|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1729092610000|2024-10-16 15:30:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729092620000|2024-10-16 15:30:20|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|5
1729092630000|2024-10-16 15:30:30|49.17|48.87|49.2|48.9|49.2|48.9|49.17|48.87|4
1729092640000|2024-10-16 15:30:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729092650000|2024-10-16 15:30:50|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1729092660000|2024-10-16 15:31:00|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|3
1729092670000|2024-10-16 15:31:10|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|7
1729092680000|2024-10-16 15:31:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|5
1729092690000|2024-10-16 15:31:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729092700000|2024-10-16 15:31:40|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729092710000|2024-10-16 15:31:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092720000|2024-10-16 15:32:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729092730000|2024-10-16 15:32:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092740000|2024-10-16 15:32:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729092750000|2024-10-16 15:32:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729092760000|2024-10-16 15:32:40|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|3
1729092770000|2024-10-16 15:32:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092780000|2024-10-16 15:33:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729092790000|2024-10-16 15:33:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092800000|2024-10-16 15:33:20|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729092810000|2024-10-16 15:33:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729092820000|2024-10-16 15:33:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092830000|2024-10-16 15:33:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729092840000|2024-10-16 15:34:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729092850000|2024-10-16 15:34:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729092860000|2024-10-16 15:34:20|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1729092870000|2024-10-16 15:34:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|8
1729092880000|2024-10-16 15:34:40|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|4
1729092890000|2024-10-16 15:34:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729092900000|2024-10-16 15:35:00|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|4
1729092910000|2024-10-16 15:35:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1729092920000|2024-10-16 15:35:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729092930000|2024-10-16 15:35:30|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1729092940000|2024-10-16 15:35:40|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|3
1729092950000|2024-10-16 15:35:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729092960000|2024-10-16 15:36:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729092970000|2024-10-16 15:36:10|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|3
1729092980000|2024-10-16 15:36:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729092990000|2024-10-16 15:36:30|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1729093000000|2024-10-16 15:36:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729093030000|2024-10-16 15:37:10|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729093040000|2024-10-16 15:37:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1729093050000|2024-10-16 15:37:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729093060000|2024-10-16 15:37:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729093070000|2024-10-16 15:37:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729093080000|2024-10-16 15:38:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729093090000|2024-10-16 15:38:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729093110000|2024-10-16 15:38:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1729093130000|2024-10-16 15:38:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729093140000|2024-10-16 15:39:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729093690000|2024-10-16 15:48:10|49.09|48.79|49.02|48.72|49.09|48.79|49.01|48.71|5
1729093700000|2024-10-16 15:48:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729093710000|2024-10-16 15:48:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729093720000|2024-10-16 15:48:40|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1729093730000|2024-10-16 15:48:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729093740000|2024-10-16 15:49:00|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|5
1729093760000|2024-10-16 15:49:20|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|4
1729093770000|2024-10-16 15:49:30|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|6
1729093780000|2024-10-16 15:49:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729093790000|2024-10-16 15:49:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729093800000|2024-10-16 15:50:00|49.05|48.75|49.11|48.81|49.11|48.81|49.05|48.75|7
1729093810000|2024-10-16 15:50:10|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|5
1729093820000|2024-10-16 15:50:20|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|5
1729093830000|2024-10-16 15:50:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729093840000|2024-10-16 15:50:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729093850000|2024-10-16 15:50:50|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1729093860000|2024-10-16 15:51:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729093870000|2024-10-16 15:51:10|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|3
1729093880000|2024-10-16 15:51:20|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|3
1729093890000|2024-10-16 15:51:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729093900000|2024-10-16 15:51:40|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|5
1729093910000|2024-10-16 15:51:50|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729093920000|2024-10-16 15:52:00|49.08|48.78|49.06|48.76|49.09|48.79|49.06|48.76|4
1729093930000|2024-10-16 15:52:10|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729093940000|2024-10-16 15:52:20|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1729093950000|2024-10-16 15:52:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729093960000|2024-10-16 15:52:40|49.08|48.78|49.11|48.81|49.11|48.81|49.08|48.78|6
1729093970000|2024-10-16 15:52:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729093980000|2024-10-16 15:53:00|49.13|48.83|49.14|48.84|49.14|48.84|49.12|48.82|6
1729094010000|2024-10-16 15:53:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729094040000|2024-10-16 15:54:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729094060000|2024-10-16 15:54:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729094070000|2024-10-16 15:54:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729094080000|2024-10-16 15:54:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729094100000|2024-10-16 15:55:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729094110000|2024-10-16 15:55:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1729094120000|2024-10-16 15:55:20|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|8
1729094130000|2024-10-16 15:55:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729094140000|2024-10-16 15:55:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729094150000|2024-10-16 15:55:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1729094160000|2024-10-16 15:56:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729094170000|2024-10-16 15:56:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729094180000|2024-10-16 15:56:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1729094190000|2024-10-16 15:56:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729094200000|2024-10-16 15:56:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729094210000|2024-10-16 15:56:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1729094220000|2024-10-16 15:57:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729094230000|2024-10-16 15:57:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729094250000|2024-10-16 15:57:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729094260000|2024-10-16 15:57:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729094270000|2024-10-16 15:57:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729094280000|2024-10-16 15:58:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729094300000|2024-10-16 15:58:20|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1729094320000|2024-10-16 15:58:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729094330000|2024-10-16 15:58:50|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729094340000|2024-10-16 15:59:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729094410000|2024-10-16 16:00:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729094420000|2024-10-16 16:00:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729094430000|2024-10-16 16:00:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729094450000|2024-10-16 16:00:50|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|3
1729094460000|2024-10-16 16:01:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729094470000|2024-10-16 16:01:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729094480000|2024-10-16 16:01:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729094490000|2024-10-16 16:01:30|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729094500000|2024-10-16 16:01:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729094530000|2024-10-16 16:02:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729094540000|2024-10-16 16:02:20|49.12|48.82|49.12|48.82|49.12|48.82|49.09|48.79|6
1729094550000|2024-10-16 16:02:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729094560000|2024-10-16 16:02:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729094570000|2024-10-16 16:02:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729094580000|2024-10-16 16:03:00|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|3
1729094590000|2024-10-16 16:03:10|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729094600000|2024-10-16 16:03:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729094610000|2024-10-16 16:03:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729094620000|2024-10-16 16:03:40|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729094630000|2024-10-16 16:03:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729094640000|2024-10-16 16:04:00|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|6
1729094650000|2024-10-16 16:04:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729094660000|2024-10-16 16:04:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729094670000|2024-10-16 16:04:30|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729094700000|2024-10-16 16:05:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729094720000|2024-10-16 16:05:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729094730000|2024-10-16 16:05:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1729094740000|2024-10-16 16:05:40|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1729094750000|2024-10-16 16:05:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729094760000|2024-10-16 16:06:00|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|4
1729094770000|2024-10-16 16:06:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729094780000|2024-10-16 16:06:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729094790000|2024-10-16 16:06:30|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729094800000|2024-10-16 16:06:40|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1729094810000|2024-10-16 16:06:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729094820000|2024-10-16 16:07:00|48.9|48.6|48.85|48.55|48.91|48.61|48.85|48.55|5
1729094830000|2024-10-16 16:07:10|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|8
1729094840000|2024-10-16 16:07:20|48.87|48.57|48.88|48.58|48.89|48.59|48.86|48.56|7
1729094850000|2024-10-16 16:07:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729094860000|2024-10-16 16:07:40|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|3
1729094870000|2024-10-16 16:07:50|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|5
1729094880000|2024-10-16 16:08:00|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1729094890000|2024-10-16 16:08:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1729094900000|2024-10-16 16:08:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729094910000|2024-10-16 16:08:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729094920000|2024-10-16 16:08:40|48.84|48.54|48.92|48.62|48.92|48.62|48.84|48.54|8
1729094930000|2024-10-16 16:08:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729094940000|2024-10-16 16:09:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729094950000|2024-10-16 16:09:10|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|4
1729094960000|2024-10-16 16:09:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1729094970000|2024-10-16 16:09:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729094980000|2024-10-16 16:09:40|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729094990000|2024-10-16 16:09:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1729095000000|2024-10-16 16:10:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1729095010000|2024-10-16 16:10:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729095020000|2024-10-16 16:10:20|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|4
1729095030000|2024-10-16 16:10:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729095040000|2024-10-16 16:10:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729095050000|2024-10-16 16:10:50|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729095060000|2024-10-16 16:11:00|49|48.7|49.01|48.71|49.02|48.72|49|48.7|4
1729095070000|2024-10-16 16:11:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729095100000|2024-10-16 16:11:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729095110000|2024-10-16 16:11:50|49|48.7|49|48.7|49.01|48.71|48.98|48.68|7
1729095130000|2024-10-16 16:12:10|48.98|48.68|48.95|48.65|48.98|48.68|48.95|48.65|4
1729095140000|2024-10-16 16:12:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729095150000|2024-10-16 16:12:30|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729095160000|2024-10-16 16:12:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729095180000|2024-10-16 16:13:00|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|3
1729095190000|2024-10-16 16:13:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729095200000|2024-10-16 16:13:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729095210000|2024-10-16 16:13:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729095220000|2024-10-16 16:13:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729095230000|2024-10-16 16:13:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729095240000|2024-10-16 16:14:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729095250000|2024-10-16 16:14:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1729095260000|2024-10-16 16:14:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729095270000|2024-10-16 16:14:30|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729095290000|2024-10-16 16:14:50|48.95|48.65|48.94|48.64|48.96|48.66|48.94|48.64|6
1729095300000|2024-10-16 16:15:00|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729095310000|2024-10-16 16:15:10|48.91|48.61|48.84|48.54|48.91|48.61|48.84|48.54|6
1729095320000|2024-10-16 16:15:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729095330000|2024-10-16 16:15:30|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1729095340000|2024-10-16 16:15:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729095350000|2024-10-16 16:15:50|48.81|48.51|48.81|48.51|48.81|48.51|48.79|48.49|5
1729095360000|2024-10-16 16:16:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729095370000|2024-10-16 16:16:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729095380000|2024-10-16 16:16:20|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729095390000|2024-10-16 16:16:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729095400000|2024-10-16 16:16:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729095410000|2024-10-16 16:16:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729095420000|2024-10-16 16:17:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729095430000|2024-10-16 16:17:10|48.76|48.46|48.78|48.48|48.8|48.5|48.76|48.46|8
1729095440000|2024-10-16 16:17:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1729095450000|2024-10-16 16:17:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729095460000|2024-10-16 16:17:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729095470000|2024-10-16 16:17:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729095480000|2024-10-16 16:18:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729095490000|2024-10-16 16:18:10|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|3
1729095500000|2024-10-16 16:18:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729095510000|2024-10-16 16:18:30|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|2
1729095520000|2024-10-16 16:18:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729095540000|2024-10-16 16:19:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729095550000|2024-10-16 16:19:10|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|10
1729095560000|2024-10-16 16:19:20|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729095570000|2024-10-16 16:19:30|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1729095590000|2024-10-16 16:19:50|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729095600000|2024-10-16 16:20:00|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|6
1729095610000|2024-10-16 16:20:10|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729095620000|2024-10-16 16:20:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729095630000|2024-10-16 16:20:30|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|6
1729095640000|2024-10-16 16:20:40|48.79|48.49|48.78|48.48|48.81|48.51|48.78|48.48|8
1729095650000|2024-10-16 16:20:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729095660000|2024-10-16 16:21:00|48.76|48.46|48.73|48.43|48.77|48.47|48.73|48.43|5
1729095670000|2024-10-16 16:21:10|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729095680000|2024-10-16 16:21:20|48.75|48.45|48.7|48.4|48.75|48.45|48.7|48.4|6
1729095690000|2024-10-16 16:21:30|48.71|48.41|48.72|48.42|48.72|48.42|48.7|48.4|3
1729095700000|2024-10-16 16:21:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729095710000|2024-10-16 16:21:50|48.73|48.43|48.73|48.43|48.73|48.43|48.69|48.39|7
1729095720000|2024-10-16 16:22:00|48.72|48.42|48.67|48.37|48.72|48.42|48.66|48.36|5
1729095730000|2024-10-16 16:22:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729095740000|2024-10-16 16:22:20|48.68|48.38|48.72|48.42|48.72|48.42|48.68|48.38|4
1729095750000|2024-10-16 16:22:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729095760000|2024-10-16 16:22:40|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|5
1729095780000|2024-10-16 16:23:00|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|4
1729095790000|2024-10-16 16:23:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729095800000|2024-10-16 16:23:20|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1729095810000|2024-10-16 16:23:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729095830000|2024-10-16 16:23:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729095840000|2024-10-16 16:24:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1729095850000|2024-10-16 16:24:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729095860000|2024-10-16 16:24:20|48.81|48.51|48.81|48.51|48.81|48.51|48.79|48.49|5
1729095870000|2024-10-16 16:24:30|48.82|48.52|48.78|48.48|48.82|48.52|48.78|48.48|5
1729095880000|2024-10-16 16:24:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729095890000|2024-10-16 16:24:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729095900000|2024-10-16 16:25:00|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|8
1729095910000|2024-10-16 16:25:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729095940000|2024-10-16 16:25:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729095950000|2024-10-16 16:25:50|48.73|48.43|48.71|48.41|48.73|48.43|48.69|48.39|4
1729095960000|2024-10-16 16:26:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1729095970000|2024-10-16 16:26:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1729095980000|2024-10-16 16:26:20|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|6
1729096000000|2024-10-16 16:26:40|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|5
1729096010000|2024-10-16 16:26:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729096020000|2024-10-16 16:27:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729096030000|2024-10-16 16:27:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729096040000|2024-10-16 16:27:20|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|5
1729096050000|2024-10-16 16:27:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729096060000|2024-10-16 16:27:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729096080000|2024-10-16 16:28:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729096090000|2024-10-16 16:28:10|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|4
1729096100000|2024-10-16 16:28:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729096110000|2024-10-16 16:28:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729096120000|2024-10-16 16:28:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729096130000|2024-10-16 16:28:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729096140000|2024-10-16 16:29:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729096150000|2024-10-16 16:29:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729096160000|2024-10-16 16:29:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729096170000|2024-10-16 16:29:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729096180000|2024-10-16 16:29:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729096190000|2024-10-16 16:29:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729096200000|2024-10-16 16:30:00|48.76|48.46|48.74|48.44|48.77|48.47|48.74|48.44|5
1729096210000|2024-10-16 16:30:10|48.73|48.43|48.68|48.38|48.73|48.43|48.68|48.38|7
1729096220000|2024-10-16 16:30:20|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|3
1729096230000|2024-10-16 16:30:30|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|4
1729096240000|2024-10-16 16:30:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729096250000|2024-10-16 16:30:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729096260000|2024-10-16 16:31:00|48.71|48.41|48.67|48.37|48.71|48.41|48.67|48.37|3
1729096270000|2024-10-16 16:31:10|48.66|48.36|48.66|48.36|48.68|48.38|48.66|48.36|5
1729096280000|2024-10-16 16:31:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729096290000|2024-10-16 16:31:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729096300000|2024-10-16 16:31:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729096310000|2024-10-16 16:31:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729096320000|2024-10-16 16:32:00|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1729096330000|2024-10-16 16:32:10|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|7
1729096340000|2024-10-16 16:32:20|48.61|48.31|48.65|48.35|48.65|48.35|48.61|48.31|5
1729096350000|2024-10-16 16:32:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1729096360000|2024-10-16 16:32:40|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729096370000|2024-10-16 16:32:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729096380000|2024-10-16 16:33:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729096390000|2024-10-16 16:33:10|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1729096400000|2024-10-16 16:33:20|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1729096410000|2024-10-16 16:33:30|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|3
1729096420000|2024-10-16 16:33:40|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729096440000|2024-10-16 16:34:00|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|5
1729096450000|2024-10-16 16:34:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729096460000|2024-10-16 16:34:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729096470000|2024-10-16 16:34:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729096480000|2024-10-16 16:34:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729096490000|2024-10-16 16:34:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729096500000|2024-10-16 16:35:00|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1729096510000|2024-10-16 16:35:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1729096520000|2024-10-16 16:35:20|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|3
1729096530000|2024-10-16 16:35:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|2
1729096540000|2024-10-16 16:35:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729096560000|2024-10-16 16:36:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729096570000|2024-10-16 16:36:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|4
1729096580000|2024-10-16 16:36:20|48.62|48.32|48.59|48.29|48.62|48.32|48.58|48.28|4
1729096590000|2024-10-16 16:36:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729096600000|2024-10-16 16:36:40|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729096610000|2024-10-16 16:36:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729096620000|2024-10-16 16:37:00|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1729096630000|2024-10-16 16:37:10|48.56|48.26|48.62|48.32|48.62|48.32|48.56|48.26|8
1729096640000|2024-10-16 16:37:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729096660000|2024-10-16 16:37:40|48.63|48.33|48.68|48.38|48.7|48.4|48.63|48.33|10
1729096670000|2024-10-16 16:37:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729096680000|2024-10-16 16:38:00|48.7|48.4|48.72|48.42|48.72|48.42|48.69|48.39|11
1729096690000|2024-10-16 16:38:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729096700000|2024-10-16 16:38:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729096710000|2024-10-16 16:38:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729096720000|2024-10-16 16:38:40|48.72|48.42|48.71|48.41|48.73|48.43|48.71|48.41|3
1729096730000|2024-10-16 16:38:50|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1729096740000|2024-10-16 16:39:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729096750000|2024-10-16 16:39:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729096760000|2024-10-16 16:39:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729096770000|2024-10-16 16:39:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1729096780000|2024-10-16 16:39:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729096790000|2024-10-16 16:39:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|8
1729096800000|2024-10-16 16:40:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729096810000|2024-10-16 16:40:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729096830000|2024-10-16 16:40:30|48.74|48.44|48.72|48.42|48.74|48.44|48.71|48.41|3
1729096870000|2024-10-16 16:41:10|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|4
1729096880000|2024-10-16 16:41:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729096890000|2024-10-16 16:41:30|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|5
1729096900000|2024-10-16 16:41:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729096910000|2024-10-16 16:41:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729096920000|2024-10-16 16:42:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729096930000|2024-10-16 16:42:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729096960000|2024-10-16 16:42:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729096980000|2024-10-16 16:43:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729096990000|2024-10-16 16:43:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729097100000|2024-10-16 16:45:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729097110000|2024-10-16 16:45:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729097120000|2024-10-16 16:45:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729097130000|2024-10-16 16:45:30|48.73|48.43|48.76|48.46|48.76|48.46|48.73|48.43|4
1729097150000|2024-10-16 16:45:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729097160000|2024-10-16 16:46:00|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|6
1729097170000|2024-10-16 16:46:10|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1729097180000|2024-10-16 16:46:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729097190000|2024-10-16 16:46:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729097200000|2024-10-16 16:46:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729097210000|2024-10-16 16:46:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729097220000|2024-10-16 16:47:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729097230000|2024-10-16 16:47:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1729097240000|2024-10-16 16:47:20|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729097260000|2024-10-16 16:47:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729097280000|2024-10-16 16:48:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|5
1729097290000|2024-10-16 16:48:10|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|6
1729097300000|2024-10-16 16:48:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|2
1729097330000|2024-10-16 16:48:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729097340000|2024-10-16 16:49:00|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|5
1729097350000|2024-10-16 16:49:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729097360000|2024-10-16 16:49:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1729097370000|2024-10-16 16:49:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729097390000|2024-10-16 16:49:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729097400000|2024-10-16 16:50:00|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|7
1729097410000|2024-10-16 16:50:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729097420000|2024-10-16 16:50:20|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|4
1729097430000|2024-10-16 16:50:30|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1729097440000|2024-10-16 16:50:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729097460000|2024-10-16 16:51:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729097470000|2024-10-16 16:51:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729097480000|2024-10-16 16:51:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729097500000|2024-10-16 16:51:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729097510000|2024-10-16 16:51:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729097520000|2024-10-16 16:52:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729097530000|2024-10-16 16:52:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729097540000|2024-10-16 16:52:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729097550000|2024-10-16 16:52:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729097560000|2024-10-16 16:52:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1729097570000|2024-10-16 16:52:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729097580000|2024-10-16 16:53:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729097590000|2024-10-16 16:53:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|10
1729097600000|2024-10-16 16:53:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729097610000|2024-10-16 16:53:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729097630000|2024-10-16 16:53:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729097650000|2024-10-16 16:54:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729097660000|2024-10-16 16:54:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729097690000|2024-10-16 16:54:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729097700000|2024-10-16 16:55:00|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1729097710000|2024-10-16 16:55:10|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|8
1729097720000|2024-10-16 16:55:20|48.92|48.62|48.9|48.6|48.93|48.63|48.9|48.6|5
1729097730000|2024-10-16 16:55:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|7
1729097740000|2024-10-16 16:55:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1729097750000|2024-10-16 16:55:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729097760000|2024-10-16 16:56:00|48.89|48.59|48.87|48.57|48.89|48.59|48.86|48.56|4
1729097780000|2024-10-16 16:56:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729097790000|2024-10-16 16:56:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729097800000|2024-10-16 16:56:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729097810000|2024-10-16 16:56:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729097820000|2024-10-16 16:57:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729097830000|2024-10-16 16:57:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729097840000|2024-10-16 16:57:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1729097850000|2024-10-16 16:57:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729097890000|2024-10-16 16:58:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729097900000|2024-10-16 16:58:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729097910000|2024-10-16 16:58:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729097930000|2024-10-16 16:58:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729097990000|2024-10-16 16:59:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729098000000|2024-10-16 17:00:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729098010000|2024-10-16 17:00:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729098020000|2024-10-16 17:00:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729098030000|2024-10-16 17:00:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729098040000|2024-10-16 17:00:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729098050000|2024-10-16 17:00:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729098060000|2024-10-16 17:01:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729098080000|2024-10-16 17:01:20|48.83|48.53|48.78|48.48|48.83|48.53|48.77|48.47|6
1729098090000|2024-10-16 17:01:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729098100000|2024-10-16 17:01:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1729098120000|2024-10-16 17:02:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729098140000|2024-10-16 17:02:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729098150000|2024-10-16 17:02:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729098160000|2024-10-16 17:02:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729098170000|2024-10-16 17:02:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729098180000|2024-10-16 17:03:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729098190000|2024-10-16 17:03:10|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|6
1729098200000|2024-10-16 17:03:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729098230000|2024-10-16 17:03:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729098240000|2024-10-16 17:04:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729098290000|2024-10-16 17:04:50|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1729098300000|2024-10-16 17:05:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729098310000|2024-10-16 17:05:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729098320000|2024-10-16 17:05:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729098330000|2024-10-16 17:05:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729098340000|2024-10-16 17:05:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729098350000|2024-10-16 17:05:50|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|3
1729098370000|2024-10-16 17:06:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729098400000|2024-10-16 17:06:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729098410000|2024-10-16 17:06:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729098420000|2024-10-16 17:07:00|48.78|48.48|48.83|48.53|48.83|48.53|48.78|48.48|5
1729098430000|2024-10-16 17:07:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729098440000|2024-10-16 17:07:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729098450000|2024-10-16 17:07:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729098460000|2024-10-16 17:07:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729098480000|2024-10-16 17:08:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729098490000|2024-10-16 17:08:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729098500000|2024-10-16 17:08:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729098520000|2024-10-16 17:08:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729098540000|2024-10-16 17:09:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729098550000|2024-10-16 17:09:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729098560000|2024-10-16 17:09:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729098570000|2024-10-16 17:09:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729098610000|2024-10-16 17:10:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1729098630000|2024-10-16 17:10:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729098640000|2024-10-16 17:10:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729098650000|2024-10-16 17:10:50|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1729098660000|2024-10-16 17:11:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729098670000|2024-10-16 17:11:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1729098680000|2024-10-16 17:11:20|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729098730000|2024-10-16 17:12:10|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|8
1729098740000|2024-10-16 17:12:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729098760000|2024-10-16 17:12:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729098800000|2024-10-16 17:13:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729098810000|2024-10-16 17:13:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729098820000|2024-10-16 17:13:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729098840000|2024-10-16 17:14:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729098860000|2024-10-16 17:14:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729098870000|2024-10-16 17:14:30|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1729098890000|2024-10-16 17:14:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729098900000|2024-10-16 17:15:00|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|6
1729098920000|2024-10-16 17:15:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729098930000|2024-10-16 17:15:30|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|3
1729098940000|2024-10-16 17:15:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729098950000|2024-10-16 17:15:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729098960000|2024-10-16 17:16:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729099000000|2024-10-16 17:16:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729099010000|2024-10-16 17:16:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729099020000|2024-10-16 17:17:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729099040000|2024-10-16 17:17:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729099070000|2024-10-16 17:17:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729099110000|2024-10-16 17:18:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729099130000|2024-10-16 17:18:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729099140000|2024-10-16 17:19:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729099150000|2024-10-16 17:19:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729099160000|2024-10-16 17:19:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729099170000|2024-10-16 17:19:30|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1729099180000|2024-10-16 17:19:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729099190000|2024-10-16 17:19:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729099210000|2024-10-16 17:20:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729099220000|2024-10-16 17:20:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729099250000|2024-10-16 17:20:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729099260000|2024-10-16 17:21:00|48.79|48.49|48.83|48.53|48.84|48.54|48.79|48.49|6
1729099280000|2024-10-16 17:21:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729099300000|2024-10-16 17:21:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729099330000|2024-10-16 17:22:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729099350000|2024-10-16 17:22:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729099390000|2024-10-16 17:23:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729099400000|2024-10-16 17:23:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729099410000|2024-10-16 17:23:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729099450000|2024-10-16 17:24:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729099470000|2024-10-16 17:24:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729099480000|2024-10-16 17:24:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729099500000|2024-10-16 17:25:00|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|4
1729099510000|2024-10-16 17:25:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729099520000|2024-10-16 17:25:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729099550000|2024-10-16 17:25:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729099560000|2024-10-16 17:26:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729099570000|2024-10-16 17:26:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729099580000|2024-10-16 17:26:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729099590000|2024-10-16 17:26:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729099600000|2024-10-16 17:26:40|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1729099610000|2024-10-16 17:26:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729099620000|2024-10-16 17:27:00|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|7
1729099630000|2024-10-16 17:27:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729099640000|2024-10-16 17:27:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729099650000|2024-10-16 17:27:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729099670000|2024-10-16 17:27:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729099690000|2024-10-16 17:28:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729099720000|2024-10-16 17:28:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729099730000|2024-10-16 17:28:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729099740000|2024-10-16 17:29:00|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|3
1729099760000|2024-10-16 17:29:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729099770000|2024-10-16 17:29:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729099780000|2024-10-16 17:29:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729100450000|2024-10-16 17:40:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729100460000|2024-10-16 17:41:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729100490000|2024-10-16 17:41:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729100860000|2024-10-16 17:47:40|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|4
1729100870000|2024-10-16 17:47:50|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|15
1729100880000|2024-10-16 17:48:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729100890000|2024-10-16 17:48:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729100910000|2024-10-16 17:48:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729100930000|2024-10-16 17:48:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729100940000|2024-10-16 17:49:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729100950000|2024-10-16 17:49:10|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729100960000|2024-10-16 17:49:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729100970000|2024-10-16 17:49:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729100980000|2024-10-16 17:49:40|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1729101010000|2024-10-16 17:50:10|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729101050000|2024-10-16 17:50:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729101070000|2024-10-16 17:51:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729101080000|2024-10-16 17:51:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729101100000|2024-10-16 17:51:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729101110000|2024-10-16 17:51:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729101130000|2024-10-16 17:52:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729101140000|2024-10-16 17:52:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729101180000|2024-10-16 17:53:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729101200000|2024-10-16 17:53:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729101210000|2024-10-16 17:53:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729101230000|2024-10-16 17:53:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729101290000|2024-10-16 17:54:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729101320000|2024-10-16 17:55:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729101340000|2024-10-16 17:55:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729101360000|2024-10-16 17:56:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729101380000|2024-10-16 17:56:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1729101540000|2024-10-16 17:59:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729101570000|2024-10-16 17:59:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729101600000|2024-10-16 18:00:00|48.94|48.64|48.88|48.58|48.94|48.64|48.88|48.58|3
1729101610000|2024-10-16 18:00:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729101620000|2024-10-16 18:00:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729101650000|2024-10-16 18:00:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729101660000|2024-10-16 18:01:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729101670000|2024-10-16 18:01:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729101680000|2024-10-16 18:01:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729101690000|2024-10-16 18:01:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729101710000|2024-10-16 18:01:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729101720000|2024-10-16 18:02:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729101740000|2024-10-16 18:02:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729101750000|2024-10-16 18:02:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729101810000|2024-10-16 18:03:30|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|4
1729101840000|2024-10-16 18:04:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729101850000|2024-10-16 18:04:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729101870000|2024-10-16 18:04:30|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|4
1729101890000|2024-10-16 18:04:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729101910000|2024-10-16 18:05:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1729101920000|2024-10-16 18:05:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729101930000|2024-10-16 18:05:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729101950000|2024-10-16 18:05:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729101960000|2024-10-16 18:06:00|48.93|48.63|48.93|48.63|48.93|48.63|48.9|48.6|8
1729101970000|2024-10-16 18:06:10|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729101980000|2024-10-16 18:06:20|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|5
1729102000000|2024-10-16 18:06:40|48.93|48.63|48.9|48.6|48.93|48.63|48.89|48.59|4
1729102010000|2024-10-16 18:06:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729102020000|2024-10-16 18:07:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729102030000|2024-10-16 18:07:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729102040000|2024-10-16 18:07:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1729102050000|2024-10-16 18:07:30|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729102060000|2024-10-16 18:07:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729102070000|2024-10-16 18:07:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729102080000|2024-10-16 18:08:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729102790000|2024-10-16 18:19:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729102800000|2024-10-16 18:20:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729102810000|2024-10-16 18:20:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729102820000|2024-10-16 18:20:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729102830000|2024-10-16 18:20:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729102840000|2024-10-16 18:20:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729102870000|2024-10-16 18:21:10|48.9|48.6|48.94|48.64|48.94|48.64|48.9|48.6|4
1729102880000|2024-10-16 18:21:20|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|3
1729102890000|2024-10-16 18:21:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729102900000|2024-10-16 18:21:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1729102910000|2024-10-16 18:21:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729102920000|2024-10-16 18:22:00|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729102930000|2024-10-16 18:22:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729102940000|2024-10-16 18:22:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729102950000|2024-10-16 18:22:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729102960000|2024-10-16 18:22:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729102970000|2024-10-16 18:22:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729103020000|2024-10-16 18:23:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729103050000|2024-10-16 18:24:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729103060000|2024-10-16 18:24:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729103070000|2024-10-16 18:24:30|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|2
1729103080000|2024-10-16 18:24:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1729103100000|2024-10-16 18:25:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729103110000|2024-10-16 18:25:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|6
1729103140000|2024-10-16 18:25:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729103160000|2024-10-16 18:26:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729103170000|2024-10-16 18:26:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729103180000|2024-10-16 18:26:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729103190000|2024-10-16 18:26:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729103200000|2024-10-16 18:26:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729103220000|2024-10-16 18:27:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729103290000|2024-10-16 18:28:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729103300000|2024-10-16 18:28:20|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1729103330000|2024-10-16 18:28:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729103340000|2024-10-16 18:29:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729103360000|2024-10-16 18:29:20|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|5
1729103410000|2024-10-16 18:30:10|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|5
1729103420000|2024-10-16 18:30:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729103430000|2024-10-16 18:30:30|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729103440000|2024-10-16 18:30:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729103450000|2024-10-16 18:30:50|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|2
1729103460000|2024-10-16 18:31:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729103490000|2024-10-16 18:31:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729103510000|2024-10-16 18:31:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729103520000|2024-10-16 18:32:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729103530000|2024-10-16 18:32:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729103540000|2024-10-16 18:32:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729103580000|2024-10-16 18:33:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729103590000|2024-10-16 18:33:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729103600000|2024-10-16 18:33:20|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|4
1729103610000|2024-10-16 18:33:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729103620000|2024-10-16 18:33:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729103640000|2024-10-16 18:34:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1729103650000|2024-10-16 18:34:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729103680000|2024-10-16 18:34:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729103700000|2024-10-16 18:35:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729103710000|2024-10-16 18:35:10|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|7
1729103760000|2024-10-16 18:36:00|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|3
1729103770000|2024-10-16 18:36:10|48.91|48.61|48.91|48.61|48.91|48.61|48.89|48.59|4
1729103780000|2024-10-16 18:36:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729103790000|2024-10-16 18:36:30|48.89|48.59|48.93|48.63|48.93|48.63|48.88|48.58|7
1729103810000|2024-10-16 18:36:50|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|7
1729103840000|2024-10-16 18:37:20|48.94|48.64|48.91|48.61|48.94|48.64|48.9|48.6|5
1729103850000|2024-10-16 18:37:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1729103860000|2024-10-16 18:37:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729103870000|2024-10-16 18:37:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729103880000|2024-10-16 18:38:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729103890000|2024-10-16 18:38:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729103900000|2024-10-16 18:38:20|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|3
1729103910000|2024-10-16 18:38:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729103930000|2024-10-16 18:38:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729103940000|2024-10-16 18:39:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729103950000|2024-10-16 18:39:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729103960000|2024-10-16 18:39:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729104020000|2024-10-16 18:40:20|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|4
1729104030000|2024-10-16 18:40:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729104040000|2024-10-16 18:40:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729104070000|2024-10-16 18:41:10|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|3
1729104080000|2024-10-16 18:41:20|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|5
1729104090000|2024-10-16 18:41:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729104100000|2024-10-16 18:41:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729104110000|2024-10-16 18:41:50|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729104140000|2024-10-16 18:42:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729104150000|2024-10-16 18:42:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|2
1729104160000|2024-10-16 18:42:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729104260000|2024-10-16 18:44:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729104300000|2024-10-16 18:45:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729104310000|2024-10-16 18:45:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729104340000|2024-10-16 18:45:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104350000|2024-10-16 18:45:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729104360000|2024-10-16 18:46:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104370000|2024-10-16 18:46:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729104380000|2024-10-16 18:46:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729104410000|2024-10-16 18:46:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104420000|2024-10-16 18:47:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729104430000|2024-10-16 18:47:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104450000|2024-10-16 18:47:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729104460000|2024-10-16 18:47:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104480000|2024-10-16 18:48:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1729104490000|2024-10-16 18:48:10|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729104500000|2024-10-16 18:48:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729104530000|2024-10-16 18:48:50|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|7
1729104540000|2024-10-16 18:49:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729104550000|2024-10-16 18:49:10|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|8
1729104560000|2024-10-16 18:49:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729104570000|2024-10-16 18:49:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104600000|2024-10-16 18:50:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729104610000|2024-10-16 18:50:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729104620000|2024-10-16 18:50:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729104630000|2024-10-16 18:50:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729104640000|2024-10-16 18:50:40|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1729104650000|2024-10-16 18:50:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729104660000|2024-10-16 18:51:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729104710000|2024-10-16 18:51:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729104720000|2024-10-16 18:52:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104760000|2024-10-16 18:52:40|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1729104770000|2024-10-16 18:52:50|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729104780000|2024-10-16 18:53:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729104790000|2024-10-16 18:53:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1729104800000|2024-10-16 18:53:20|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|5
1729104840000|2024-10-16 18:54:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104860000|2024-10-16 18:54:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729104870000|2024-10-16 18:54:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729104880000|2024-10-16 18:54:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729104890000|2024-10-16 18:54:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729104910000|2024-10-16 18:55:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729104920000|2024-10-16 18:55:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729104930000|2024-10-16 18:55:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729104970000|2024-10-16 18:56:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729105020000|2024-10-16 18:57:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729105090000|2024-10-16 18:58:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729105100000|2024-10-16 18:58:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729105140000|2024-10-16 18:59:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729105170000|2024-10-16 18:59:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729105390000|2024-10-16 19:03:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729105410000|2024-10-16 19:03:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729105420000|2024-10-16 19:03:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729105430000|2024-10-16 19:03:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729105440000|2024-10-16 19:04:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729105450000|2024-10-16 19:04:10|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|4
1729105500000|2024-10-16 19:05:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729105520000|2024-10-16 19:05:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729105570000|2024-10-16 19:06:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729105580000|2024-10-16 19:06:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729105600000|2024-10-16 19:06:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729105610000|2024-10-16 19:06:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729105690000|2024-10-16 19:08:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729105700000|2024-10-16 19:08:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|2
1729105730000|2024-10-16 19:08:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729105740000|2024-10-16 19:09:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729105770000|2024-10-16 19:09:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729105810000|2024-10-16 19:10:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729105830000|2024-10-16 19:10:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729105860000|2024-10-16 19:11:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729106100000|2024-10-16 19:15:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106110000|2024-10-16 19:15:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106120000|2024-10-16 19:15:20|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|4
1729106130000|2024-10-16 19:15:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729106150000|2024-10-16 19:15:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729106160000|2024-10-16 19:16:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729106170000|2024-10-16 19:16:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1729106180000|2024-10-16 19:16:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729106200000|2024-10-16 19:16:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729106220000|2024-10-16 19:17:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729106240000|2024-10-16 19:17:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729106250000|2024-10-16 19:17:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729106280000|2024-10-16 19:18:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106290000|2024-10-16 19:18:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729106300000|2024-10-16 19:18:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729106320000|2024-10-16 19:18:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729106330000|2024-10-16 19:18:50|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|3
1729106340000|2024-10-16 19:19:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729106350000|2024-10-16 19:19:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1729106390000|2024-10-16 19:19:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106410000|2024-10-16 19:20:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106430000|2024-10-16 19:20:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106450000|2024-10-16 19:20:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729106460000|2024-10-16 19:21:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106470000|2024-10-16 19:21:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106480000|2024-10-16 19:21:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106500000|2024-10-16 19:21:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729106510000|2024-10-16 19:21:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106580000|2024-10-16 19:23:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729106610000|2024-10-16 19:23:30|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729106640000|2024-10-16 19:24:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729106650000|2024-10-16 19:24:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1729106660000|2024-10-16 19:24:20|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1729106720000|2024-10-16 19:25:20|49.01|48.71|49.02|48.72|49.02|48.72|48.99|48.69|5
1729106750000|2024-10-16 19:25:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106770000|2024-10-16 19:26:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729106780000|2024-10-16 19:26:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729106820000|2024-10-16 19:27:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729106900000|2024-10-16 19:28:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729107020000|2024-10-16 19:30:20|49.02|48.72|49|48.7|49.02|48.72|49|48.7|2
1729107040000|2024-10-16 19:30:40|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|4
1729107060000|2024-10-16 19:31:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729107070000|2024-10-16 19:31:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729107080000|2024-10-16 19:31:20|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|5
1729107090000|2024-10-16 19:31:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729107120000|2024-10-16 19:32:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729107130000|2024-10-16 19:32:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729107140000|2024-10-16 19:32:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729107160000|2024-10-16 19:32:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729107170000|2024-10-16 19:32:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729107180000|2024-10-16 19:33:00|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1729107190000|2024-10-16 19:33:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729107200000|2024-10-16 19:33:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729107230000|2024-10-16 19:33:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729107240000|2024-10-16 19:34:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729107300000|2024-10-16 19:35:00|49.01|48.71|48.97|48.67|49.01|48.71|48.97|48.67|4
1729107310000|2024-10-16 19:35:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729107320000|2024-10-16 19:35:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729107340000|2024-10-16 19:35:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729107350000|2024-10-16 19:35:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729107360000|2024-10-16 19:36:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729107400000|2024-10-16 19:36:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729107410000|2024-10-16 19:36:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729107420000|2024-10-16 19:37:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729107430000|2024-10-16 19:37:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729107450000|2024-10-16 19:37:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729107470000|2024-10-16 19:37:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729107490000|2024-10-16 19:38:10|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1729107500000|2024-10-16 19:38:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729107510000|2024-10-16 19:38:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729107540000|2024-10-16 19:39:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729107580000|2024-10-16 19:39:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729107600000|2024-10-16 19:40:00|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|3
1729107610000|2024-10-16 19:40:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1729107620000|2024-10-16 19:40:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1729107630000|2024-10-16 19:40:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729107700000|2024-10-16 19:41:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729107840000|2024-10-16 19:44:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729107880000|2024-10-16 19:44:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729107890000|2024-10-16 19:44:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729107900000|2024-10-16 19:45:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1729107910000|2024-10-16 19:45:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729107920000|2024-10-16 19:45:20|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1729107930000|2024-10-16 19:45:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729107950000|2024-10-16 19:45:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729107960000|2024-10-16 19:46:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729107980000|2024-10-16 19:46:20|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729107990000|2024-10-16 19:46:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1729108030000|2024-10-16 19:47:10|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|4
1729108040000|2024-10-16 19:47:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729108050000|2024-10-16 19:47:30|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1729108080000|2024-10-16 19:48:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|2
1729108090000|2024-10-16 19:48:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729108110000|2024-10-16 19:48:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729108170000|2024-10-16 19:49:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729108180000|2024-10-16 19:49:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729108200000|2024-10-16 19:50:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729108210000|2024-10-16 19:50:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729108220000|2024-10-16 19:50:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1729108240000|2024-10-16 19:50:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729108260000|2024-10-16 19:51:00|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1729108280000|2024-10-16 19:51:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729108330000|2024-10-16 19:52:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108410000|2024-10-16 19:53:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729108480000|2024-10-16 19:54:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729108520000|2024-10-16 19:55:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729108560000|2024-10-16 19:56:00|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|7
1729108570000|2024-10-16 19:56:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1729108580000|2024-10-16 19:56:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|10
1729108590000|2024-10-16 19:56:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729108640000|2024-10-16 19:57:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108710000|2024-10-16 19:58:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729108720000|2024-10-16 19:58:40|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1729108730000|2024-10-16 19:58:50|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729108740000|2024-10-16 19:59:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729108750000|2024-10-16 19:59:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729108770000|2024-10-16 19:59:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729108780000|2024-10-16 19:59:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108790000|2024-10-16 19:59:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729108800000|2024-10-16 20:00:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108810000|2024-10-16 20:00:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729108820000|2024-10-16 20:00:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108840000|2024-10-16 20:00:40|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1729108860000|2024-10-16 20:01:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729108870000|2024-10-16 20:01:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729108880000|2024-10-16 20:01:20|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729108890000|2024-10-16 20:01:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729108920000|2024-10-16 20:02:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729108930000|2024-10-16 20:02:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729108940000|2024-10-16 20:02:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729108950000|2024-10-16 20:02:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729108970000|2024-10-16 20:02:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729108990000|2024-10-16 20:03:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729109000000|2024-10-16 20:03:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729109010000|2024-10-16 20:03:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729109040000|2024-10-16 20:04:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729109090000|2024-10-16 20:04:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729109100000|2024-10-16 20:05:00|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1729109110000|2024-10-16 20:05:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729109130000|2024-10-16 20:05:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729109140000|2024-10-16 20:05:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729109150000|2024-10-16 20:05:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729109170000|2024-10-16 20:06:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729109180000|2024-10-16 20:06:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729109220000|2024-10-16 20:07:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729109230000|2024-10-16 20:07:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729109260000|2024-10-16 20:07:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729109270000|2024-10-16 20:07:50|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729109280000|2024-10-16 20:08:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|3
1729109290000|2024-10-16 20:08:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729109300000|2024-10-16 20:08:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729109310000|2024-10-16 20:08:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729109320000|2024-10-16 20:08:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729109330000|2024-10-16 20:08:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729109340000|2024-10-16 20:09:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729109350000|2024-10-16 20:09:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729109360000|2024-10-16 20:09:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729109370000|2024-10-16 20:09:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729109380000|2024-10-16 20:09:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729109410000|2024-10-16 20:10:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729109430000|2024-10-16 20:10:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729109470000|2024-10-16 20:11:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729109510000|2024-10-16 20:11:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729109520000|2024-10-16 20:12:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729109530000|2024-10-16 20:12:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729109650000|2024-10-16 20:14:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729109660000|2024-10-16 20:14:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729109680000|2024-10-16 20:14:40|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|9
1729109700000|2024-10-16 20:15:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|3
1729109740000|2024-10-16 20:15:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729109750000|2024-10-16 20:15:50|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1729109760000|2024-10-16 20:16:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729109770000|2024-10-16 20:16:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729109780000|2024-10-16 20:16:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729109790000|2024-10-16 20:16:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729109800000|2024-10-16 20:16:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729109820000|2024-10-16 20:17:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729109830000|2024-10-16 20:17:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729109840000|2024-10-16 20:17:20|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729109890000|2024-10-16 20:18:10|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729109900000|2024-10-16 20:18:20|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|3
1729109930000|2024-10-16 20:18:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729109960000|2024-10-16 20:19:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729110060000|2024-10-16 20:21:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729110070000|2024-10-16 20:21:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729110080000|2024-10-16 20:21:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729110200000|2024-10-16 20:23:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729110220000|2024-10-16 20:23:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729110260000|2024-10-16 20:24:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729110270000|2024-10-16 20:24:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729110290000|2024-10-16 20:24:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729110300000|2024-10-16 20:25:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729110320000|2024-10-16 20:25:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729110340000|2024-10-16 20:25:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729110350000|2024-10-16 20:25:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729110360000|2024-10-16 20:26:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729110380000|2024-10-16 20:26:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729110410000|2024-10-16 20:26:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729110520000|2024-10-16 20:28:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729110540000|2024-10-16 20:29:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729110600000|2024-10-16 20:30:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729110610000|2024-10-16 20:30:10|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1729110620000|2024-10-16 20:30:20|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729110640000|2024-10-16 20:30:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729110650000|2024-10-16 20:30:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729110680000|2024-10-16 20:31:20|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1729110700000|2024-10-16 20:31:40|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|4
1729110710000|2024-10-16 20:31:50|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1729110720000|2024-10-16 20:32:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729110730000|2024-10-16 20:32:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729110740000|2024-10-16 20:32:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729110790000|2024-10-16 20:33:10|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|3
1729110830000|2024-10-16 20:33:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729110880000|2024-10-16 20:34:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729110970000|2024-10-16 20:36:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729110980000|2024-10-16 20:36:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729111000000|2024-10-16 20:36:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729111020000|2024-10-16 20:37:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729111040000|2024-10-16 20:37:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729111060000|2024-10-16 20:37:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729111080000|2024-10-16 20:38:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729111090000|2024-10-16 20:38:10|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|3
1729111100000|2024-10-16 20:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729111130000|2024-10-16 20:38:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729111160000|2024-10-16 20:39:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729111190000|2024-10-16 20:39:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729111200000|2024-10-16 20:40:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729111210000|2024-10-16 20:40:10|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|5
1729111220000|2024-10-16 20:40:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729111260000|2024-10-16 20:41:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729111280000|2024-10-16 20:41:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111330000|2024-10-16 20:42:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729111340000|2024-10-16 20:42:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729111350000|2024-10-16 20:42:30|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729111390000|2024-10-16 20:43:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111400000|2024-10-16 20:43:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729111670000|2024-10-16 20:47:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111680000|2024-10-16 20:48:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729111690000|2024-10-16 20:48:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111700000|2024-10-16 20:48:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729111740000|2024-10-16 20:49:00|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1729111750000|2024-10-16 20:49:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111760000|2024-10-16 20:49:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729111770000|2024-10-16 20:49:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729111780000|2024-10-16 20:49:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729111790000|2024-10-16 20:49:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729111800000|2024-10-16 20:50:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729111810000|2024-10-16 20:50:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729111840000|2024-10-16 20:50:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1729111850000|2024-10-16 20:50:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729111860000|2024-10-16 20:51:00|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|4
1729111870000|2024-10-16 20:51:10|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|2
1729111880000|2024-10-16 20:51:20|49.24|48.94|49.25|48.95|49.26|48.96|49.24|48.94|4
1729111900000|2024-10-16 20:51:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729111920000|2024-10-16 20:52:00|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|7
1729111930000|2024-10-16 20:52:10|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729111960000|2024-10-16 20:52:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729111990000|2024-10-16 20:53:10|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729112000000|2024-10-16 20:53:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729112020000|2024-10-16 20:53:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729112040000|2024-10-16 20:54:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729112050000|2024-10-16 20:54:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729112060000|2024-10-16 20:54:20|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1729112080000|2024-10-16 20:54:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729112100000|2024-10-16 20:55:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729112120000|2024-10-16 20:55:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729112180000|2024-10-16 20:56:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729112220000|2024-10-16 20:57:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729112250000|2024-10-16 20:57:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729112270000|2024-10-16 20:57:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729112280000|2024-10-16 20:58:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729112370000|2024-10-16 20:59:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729112380000|2024-10-16 20:59:40|49.13|48.83|49.11|48.81|49.13|48.83|49.1|48.8|3
1729112390000|2024-10-16 20:59:50|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1729112400000|2024-10-16 21:00:00|49.11|48.81|49.16|48.86|49.16|48.86|49.11|48.81|8
1729112410000|2024-10-16 21:00:10|49.15|48.85|49.14|48.84|49.15|48.85|49.13|48.83|6
1729112420000|2024-10-16 21:00:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729112430000|2024-10-16 21:00:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729112440000|2024-10-16 21:00:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1729112450000|2024-10-16 21:00:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729112460000|2024-10-16 21:01:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729112470000|2024-10-16 21:01:10|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729112480000|2024-10-16 21:01:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729112490000|2024-10-16 21:01:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729112510000|2024-10-16 21:01:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|7
1729112520000|2024-10-16 21:02:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729112530000|2024-10-16 21:02:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|9
1729112540000|2024-10-16 21:02:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729112550000|2024-10-16 21:02:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729112560000|2024-10-16 21:02:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|8
1729112580000|2024-10-16 21:03:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729112590000|2024-10-16 21:03:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729112600000|2024-10-16 21:03:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729112640000|2024-10-16 21:04:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729112650000|2024-10-16 21:04:10|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|5
1729112660000|2024-10-16 21:04:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729112670000|2024-10-16 21:04:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729112680000|2024-10-16 21:04:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729112700000|2024-10-16 21:05:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729112710000|2024-10-16 21:05:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729112720000|2024-10-16 21:05:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729112730000|2024-10-16 21:05:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1729112740000|2024-10-16 21:05:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729112760000|2024-10-16 21:06:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729112780000|2024-10-16 21:06:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729112790000|2024-10-16 21:06:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729112800000|2024-10-16 21:06:40|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1729112810000|2024-10-16 21:06:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1729112820000|2024-10-16 21:07:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729112830000|2024-10-16 21:07:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729112840000|2024-10-16 21:07:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|9
1729112850000|2024-10-16 21:07:30|49.15|48.85|49.16|48.86|49.17|48.87|49.15|48.85|8
1729112860000|2024-10-16 21:07:40|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729112880000|2024-10-16 21:08:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729112890000|2024-10-16 21:08:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729112900000|2024-10-16 21:08:20|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|11
1729112910000|2024-10-16 21:08:30|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|5
1729112920000|2024-10-16 21:08:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1729112940000|2024-10-16 21:09:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729112950000|2024-10-16 21:09:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729112960000|2024-10-16 21:09:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729112970000|2024-10-16 21:09:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729112980000|2024-10-16 21:09:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729112990000|2024-10-16 21:09:50|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729113000000|2024-10-16 21:10:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729113010000|2024-10-16 21:10:10|49.16|48.86|49.14|48.84|49.16|48.86|49.13|48.83|7
1729113020000|2024-10-16 21:10:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|11
1729113030000|2024-10-16 21:10:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|5
1729113040000|2024-10-16 21:10:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729113050000|2024-10-16 21:10:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729113060000|2024-10-16 21:11:00|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1729113080000|2024-10-16 21:11:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729113120000|2024-10-16 21:12:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729113130000|2024-10-16 21:12:10|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729113140000|2024-10-16 21:12:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729113150000|2024-10-16 21:12:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729113160000|2024-10-16 21:12:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729113180000|2024-10-16 21:13:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1729113190000|2024-10-16 21:13:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1729113200000|2024-10-16 21:13:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729113220000|2024-10-16 21:13:40|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729113250000|2024-10-16 21:14:10|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|12
1729113260000|2024-10-16 21:14:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729113270000|2024-10-16 21:14:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729113300000|2024-10-16 21:15:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729113320000|2024-10-16 21:15:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1729113330000|2024-10-16 21:15:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729113350000|2024-10-16 21:15:50|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|4
1729113360000|2024-10-16 21:16:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1729113370000|2024-10-16 21:16:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|6
1729113380000|2024-10-16 21:16:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729113400000|2024-10-16 21:16:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729113410000|2024-10-16 21:16:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729113420000|2024-10-16 21:17:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1729113430000|2024-10-16 21:17:10|49.1|48.8|49.11|48.81|49.12|48.82|49.1|48.8|6
1729113440000|2024-10-16 21:17:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1729113450000|2024-10-16 21:17:30|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|7
1729113460000|2024-10-16 21:17:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729113470000|2024-10-16 21:17:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729113480000|2024-10-16 21:18:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729113490000|2024-10-16 21:18:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729113500000|2024-10-16 21:18:20|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1729113520000|2024-10-16 21:18:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729113530000|2024-10-16 21:18:50|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|7
1729113540000|2024-10-16 21:19:00|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|7
1729113550000|2024-10-16 21:19:10|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|7
1729113560000|2024-10-16 21:19:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729113570000|2024-10-16 21:19:30|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|2
1729113620000|2024-10-16 21:20:20|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1729113630000|2024-10-16 21:20:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729113670000|2024-10-16 21:21:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729113710000|2024-10-16 21:21:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729113730000|2024-10-16 21:22:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729113740000|2024-10-16 21:22:20|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1729113830000|2024-10-16 21:23:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|7
1729113840000|2024-10-16 21:24:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1729113850000|2024-10-16 21:24:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729113860000|2024-10-16 21:24:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729113900000|2024-10-16 21:25:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|12
1729113910000|2024-10-16 21:25:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729113920000|2024-10-16 21:25:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1729113950000|2024-10-16 21:25:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729113980000|2024-10-16 21:26:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729114020000|2024-10-16 21:27:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729114190000|2024-10-16 21:29:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729114240000|2024-10-16 21:30:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729114250000|2024-10-16 21:30:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729114280000|2024-10-16 21:31:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729114290000|2024-10-16 21:31:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729114310000|2024-10-16 21:31:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729114320000|2024-10-16 21:32:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729114380000|2024-10-16 21:33:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729114460000|2024-10-16 21:34:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729114470000|2024-10-16 21:34:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729114490000|2024-10-16 21:34:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729114500000|2024-10-16 21:35:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|4
1729114520000|2024-10-16 21:35:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729114530000|2024-10-16 21:35:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729114550000|2024-10-16 21:35:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729114630000|2024-10-16 21:37:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729114780000|2024-10-16 21:39:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729114860000|2024-10-16 21:41:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729114870000|2024-10-16 21:41:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729114880000|2024-10-16 21:41:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729114940000|2024-10-16 21:42:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729114950000|2024-10-16 21:42:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1729114970000|2024-10-16 21:42:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|5
1729114980000|2024-10-16 21:43:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729114990000|2024-10-16 21:43:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729115010000|2024-10-16 21:43:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729115030000|2024-10-16 21:43:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|11
1729115040000|2024-10-16 21:44:00|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|5
1729115050000|2024-10-16 21:44:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729115150000|2024-10-16 21:45:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729115410000|2024-10-16 21:50:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729115530000|2024-10-16 21:52:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729115590000|2024-10-16 21:53:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729115600000|2024-10-16 21:53:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1729115610000|2024-10-16 21:53:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1729115620000|2024-10-16 21:53:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1729115630000|2024-10-16 21:53:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729115640000|2024-10-16 21:54:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729115690000|2024-10-16 21:54:50|49|48.7|49|48.7|49.01|48.71|49|48.7|9
1729115700000|2024-10-16 21:55:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|8
1729115710000|2024-10-16 21:55:10|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|10
1729115720000|2024-10-16 21:55:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1729115730000|2024-10-16 21:55:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729115750000|2024-10-16 21:55:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1729115870000|2024-10-16 21:57:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1729115880000|2024-10-16 21:58:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1729115890000|2024-10-16 21:58:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|13
1729115900000|2024-10-16 21:58:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729115910000|2024-10-16 21:58:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|10
1729115920000|2024-10-16 21:58:40|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1729115940000|2024-10-16 21:59:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729116010000|2024-10-16 22:00:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729116020000|2024-10-16 22:00:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729116030000|2024-10-16 22:00:30|49.01|48.71|49.1|48.8|49.11|48.81|49.01|48.71|8
1729116060000|2024-10-16 22:01:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729116080000|2024-10-16 22:01:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729116090000|2024-10-16 22:01:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729116130000|2024-10-16 22:02:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729116140000|2024-10-16 22:02:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729116190000|2024-10-16 22:03:10|49.08|48.78|49.13|48.83|49.13|48.83|49.08|48.78|6
1729116210000|2024-10-16 22:03:30|49.12|48.82|49.12|48.82|49.12|48.82|49.1|48.8|4
1729116240000|2024-10-16 22:04:00|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1729116250000|2024-10-16 22:04:10|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1729116270000|2024-10-16 22:04:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729116280000|2024-10-16 22:04:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729116300000|2024-10-16 22:05:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729116310000|2024-10-16 22:05:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729116320000|2024-10-16 22:05:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729116350000|2024-10-16 22:05:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729116380000|2024-10-16 22:06:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729116400000|2024-10-16 22:06:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729116420000|2024-10-16 22:07:00|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|3
1729116430000|2024-10-16 22:07:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729116440000|2024-10-16 22:07:20|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|3
1729116480000|2024-10-16 22:08:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729116540000|2024-10-16 22:09:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729116560000|2024-10-16 22:09:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729116600000|2024-10-16 22:10:00|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729116610000|2024-10-16 22:10:10|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729116630000|2024-10-16 22:10:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729116660000|2024-10-16 22:11:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729116690000|2024-10-16 22:11:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729116720000|2024-10-16 22:12:00|49.09|48.79|49.13|48.83|49.13|48.83|49.09|48.79|3
1729116730000|2024-10-16 22:12:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729116750000|2024-10-16 22:12:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729116780000|2024-10-16 22:13:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729116840000|2024-10-16 22:14:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729116880000|2024-10-16 22:14:40|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729116890000|2024-10-16 22:14:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729116910000|2024-10-16 22:15:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729117070000|2024-10-16 22:17:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729117210000|2024-10-16 22:20:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117220000|2024-10-16 22:20:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729117230000|2024-10-16 22:20:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117280000|2024-10-16 22:21:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729117320000|2024-10-16 22:22:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117340000|2024-10-16 22:22:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729117350000|2024-10-16 22:22:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117370000|2024-10-16 22:22:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729117400000|2024-10-16 22:23:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117500000|2024-10-16 22:25:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|2
1729117510000|2024-10-16 22:25:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729117520000|2024-10-16 22:25:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729117530000|2024-10-16 22:25:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729117540000|2024-10-16 22:25:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117560000|2024-10-16 22:26:00|49.12|48.82|49.12|48.82|49.12|48.82|49.08|48.78|6
1729117600000|2024-10-16 22:26:40|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1729117650000|2024-10-16 22:27:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729117710000|2024-10-16 22:28:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729117740000|2024-10-16 22:29:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729117770000|2024-10-16 22:29:30|49.09|48.79|49.12|48.82|49.13|48.83|49.09|48.79|5
1729117780000|2024-10-16 22:29:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117930000|2024-10-16 22:32:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729117940000|2024-10-16 22:32:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729117950000|2024-10-16 22:32:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729117980000|2024-10-16 22:33:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729118010000|2024-10-16 22:33:30|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|2
1729118410000|2024-10-16 22:40:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729118420000|2024-10-16 22:40:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729118470000|2024-10-16 22:41:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729118490000|2024-10-16 22:41:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729118590000|2024-10-16 22:43:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729118700000|2024-10-16 22:45:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729118790000|2024-10-16 22:46:30|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|4
1729118820000|2024-10-16 22:47:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729118840000|2024-10-16 22:47:20|49.22|48.92|49.19|48.89|49.22|48.92|49.19|48.89|3
1729118850000|2024-10-16 22:47:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729118860000|2024-10-16 22:47:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729118890000|2024-10-16 22:48:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729118950000|2024-10-16 22:49:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729118960000|2024-10-16 22:49:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729119100000|2024-10-16 22:51:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729119240000|2024-10-16 22:54:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729119690000|2024-10-16 23:01:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729119730000|2024-10-16 23:02:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729119880000|2024-10-16 23:04:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729119900000|2024-10-16 23:05:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729120210000|2024-10-16 23:10:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729120230000|2024-10-16 23:10:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729120390000|2024-10-16 23:13:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729120400000|2024-10-16 23:13:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729120420000|2024-10-16 23:13:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729120440000|2024-10-16 23:14:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729120730000|2024-10-16 23:18:50|49.1|48.8|49.06|48.76|49.1|48.8|49.05|48.75|4
1729120740000|2024-10-16 23:19:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729120750000|2024-10-16 23:19:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729120790000|2024-10-16 23:19:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729120820000|2024-10-16 23:20:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729121030000|2024-10-16 23:23:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121120000|2024-10-16 23:25:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729121190000|2024-10-16 23:26:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121250000|2024-10-16 23:27:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729121260000|2024-10-16 23:27:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729121280000|2024-10-16 23:28:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729121290000|2024-10-16 23:28:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729121300000|2024-10-16 23:28:20|49|48.7|49.03|48.73|49.03|48.73|49|48.7|3
1729121310000|2024-10-16 23:28:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121320000|2024-10-16 23:28:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729121350000|2024-10-16 23:29:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121370000|2024-10-16 23:29:30|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729121410000|2024-10-16 23:30:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729121450000|2024-10-16 23:30:50|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|4
1729121460000|2024-10-16 23:31:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729121480000|2024-10-16 23:31:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729121500000|2024-10-16 23:31:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729121570000|2024-10-16 23:32:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121580000|2024-10-16 23:33:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729121600000|2024-10-16 23:33:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121700000|2024-10-16 23:35:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729121710000|2024-10-16 23:35:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729121720000|2024-10-16 23:35:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729121780000|2024-10-16 23:36:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729121820000|2024-10-16 23:37:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729121830000|2024-10-16 23:37:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729121910000|2024-10-16 23:38:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729121950000|2024-10-16 23:39:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729121990000|2024-10-16 23:39:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729122010000|2024-10-16 23:40:10|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1729122050000|2024-10-16 23:40:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729122110000|2024-10-16 23:41:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729122120000|2024-10-16 23:42:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729122130000|2024-10-16 23:42:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729122550000|2024-10-16 23:49:10|48.89|48.59|48.85|48.55|48.89|48.59|48.84|48.54|4
1729122560000|2024-10-16 23:49:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729122660000|2024-10-16 23:51:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729122670000|2024-10-16 23:51:10|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|2
1729122680000|2024-10-16 23:51:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729122700000|2024-10-16 23:51:40|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|4
1729122710000|2024-10-16 23:51:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729122720000|2024-10-16 23:52:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729122730000|2024-10-16 23:52:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729122750000|2024-10-16 23:52:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729122760000|2024-10-16 23:52:40|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729122770000|2024-10-16 23:52:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729122790000|2024-10-16 23:53:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729122810000|2024-10-16 23:53:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729122840000|2024-10-16 23:54:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729122870000|2024-10-16 23:54:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729122910000|2024-10-16 23:55:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729122920000|2024-10-16 23:55:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729122930000|2024-10-16 23:55:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1729122940000|2024-10-16 23:55:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1729122960000|2024-10-16 23:56:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1729123020000|2024-10-16 23:57:00|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729123080000|2024-10-16 23:58:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729123090000|2024-10-16 23:58:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1729123100000|2024-10-16 23:58:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|6
1729123120000|2024-10-16 23:58:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|9
1729123170000|2024-10-16 23:59:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729123200000|2024-10-17 00:00:00|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|7
1729123250000|2024-10-17 00:00:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729123260000|2024-10-17 00:01:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729123270000|2024-10-17 00:01:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729123280000|2024-10-17 00:01:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729123300000|2024-10-17 00:01:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729123310000|2024-10-17 00:01:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729123320000|2024-10-17 00:02:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729123340000|2024-10-17 00:02:20|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729123350000|2024-10-17 00:02:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729123370000|2024-10-17 00:02:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729123490000|2024-10-17 00:04:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729123510000|2024-10-17 00:05:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729123520000|2024-10-17 00:05:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729123540000|2024-10-17 00:05:40|49|48.7|49.03|48.73|49.03|48.73|49|48.7|2
1729123560000|2024-10-17 00:06:00|49.01|48.71|49.03|48.73|49.03|48.73|49|48.7|4
1729123590000|2024-10-17 00:06:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729123600000|2024-10-17 00:06:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729123610000|2024-10-17 00:06:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729123660000|2024-10-17 00:07:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729123670000|2024-10-17 00:07:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729123690000|2024-10-17 00:08:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729123710000|2024-10-17 00:08:30|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|3
1729123730000|2024-10-17 00:08:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729123750000|2024-10-17 00:09:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729123760000|2024-10-17 00:09:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729123770000|2024-10-17 00:09:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729123790000|2024-10-17 00:09:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729123800000|2024-10-17 00:10:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729123810000|2024-10-17 00:10:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729123820000|2024-10-17 00:10:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729123830000|2024-10-17 00:10:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729123850000|2024-10-17 00:10:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729123870000|2024-10-17 00:11:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729123930000|2024-10-17 00:12:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729123970000|2024-10-17 00:12:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729123980000|2024-10-17 00:13:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729124000000|2024-10-17 00:13:20|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729124020000|2024-10-17 00:13:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124040000|2024-10-17 00:14:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729124050000|2024-10-17 00:14:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729124060000|2024-10-17 00:14:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124100000|2024-10-17 00:15:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729124110000|2024-10-17 00:15:10|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729124120000|2024-10-17 00:15:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124130000|2024-10-17 00:15:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729124140000|2024-10-17 00:15:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729124150000|2024-10-17 00:15:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729124160000|2024-10-17 00:16:00|49|48.7|48.99|48.69|49.02|48.72|48.99|48.69|6
1729124170000|2024-10-17 00:16:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729124200000|2024-10-17 00:16:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729124220000|2024-10-17 00:17:00|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729124230000|2024-10-17 00:17:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729124240000|2024-10-17 00:17:20|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1729124250000|2024-10-17 00:17:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729124260000|2024-10-17 00:17:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1729124270000|2024-10-17 00:17:50|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|6
1729124280000|2024-10-17 00:18:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729124290000|2024-10-17 00:18:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729124300000|2024-10-17 00:18:20|48.99|48.69|49.04|48.74|49.04|48.74|48.99|48.69|6
1729124310000|2024-10-17 00:18:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729124320000|2024-10-17 00:18:40|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|3
1729124330000|2024-10-17 00:18:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729124340000|2024-10-17 00:19:00|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|5
1729124350000|2024-10-17 00:19:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729124370000|2024-10-17 00:19:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729124380000|2024-10-17 00:19:40|49|48.7|49.02|48.72|49.02|48.72|49|48.7|4
1729124390000|2024-10-17 00:19:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729124400000|2024-10-17 00:20:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729124420000|2024-10-17 00:20:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729124430000|2024-10-17 00:20:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124440000|2024-10-17 00:20:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729124460000|2024-10-17 00:21:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729124470000|2024-10-17 00:21:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729124490000|2024-10-17 00:21:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729124510000|2024-10-17 00:21:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124520000|2024-10-17 00:22:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729124530000|2024-10-17 00:22:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729124540000|2024-10-17 00:22:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729124550000|2024-10-17 00:22:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729124560000|2024-10-17 00:22:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729124600000|2024-10-17 00:23:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729124620000|2024-10-17 00:23:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729124640000|2024-10-17 00:24:00|49.03|48.73|49|48.7|49.03|48.73|49|48.7|4
1729124650000|2024-10-17 00:24:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729124660000|2024-10-17 00:24:20|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|4
1729124670000|2024-10-17 00:24:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|8
1729124680000|2024-10-17 00:24:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1729124690000|2024-10-17 00:24:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729124700000|2024-10-17 00:25:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729124720000|2024-10-17 00:25:20|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1729124730000|2024-10-17 00:25:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729125050000|2024-10-17 00:30:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1729125150000|2024-10-17 00:32:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729125170000|2024-10-17 00:32:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729125180000|2024-10-17 00:33:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729125200000|2024-10-17 00:33:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125220000|2024-10-17 00:33:40|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1729125230000|2024-10-17 00:33:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729125240000|2024-10-17 00:34:00|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|2
1729125250000|2024-10-17 00:34:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125290000|2024-10-17 00:34:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125300000|2024-10-17 00:35:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125310000|2024-10-17 00:35:10|49.12|48.82|49.1|48.8|49.12|48.82|49.09|48.79|4
1729125320000|2024-10-17 00:35:20|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729125340000|2024-10-17 00:35:40|49.1|48.8|49.13|48.83|49.13|48.83|49.09|48.79|6
1729125350000|2024-10-17 00:35:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729125360000|2024-10-17 00:36:00|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|3
1729125370000|2024-10-17 00:36:10|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|5
1729125380000|2024-10-17 00:36:20|49.1|48.8|49.14|48.84|49.14|48.84|49.1|48.8|5
1729125400000|2024-10-17 00:36:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125410000|2024-10-17 00:36:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729125430000|2024-10-17 00:37:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729125440000|2024-10-17 00:37:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729125450000|2024-10-17 00:37:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729125460000|2024-10-17 00:37:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729125480000|2024-10-17 00:38:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729125490000|2024-10-17 00:38:10|49.13|48.83|49.1|48.8|49.13|48.83|49.1|48.8|2
1729125500000|2024-10-17 00:38:20|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1729125650000|2024-10-17 00:40:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729125660000|2024-10-17 00:41:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125670000|2024-10-17 00:41:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125680000|2024-10-17 00:41:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125690000|2024-10-17 00:41:30|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729125700000|2024-10-17 00:41:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125710000|2024-10-17 00:41:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125720000|2024-10-17 00:42:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125730000|2024-10-17 00:42:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729125740000|2024-10-17 00:42:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125750000|2024-10-17 00:42:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729125770000|2024-10-17 00:42:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729125780000|2024-10-17 00:43:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125790000|2024-10-17 00:43:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125800000|2024-10-17 00:43:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729125840000|2024-10-17 00:44:00|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|4
1729125880000|2024-10-17 00:44:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729125900000|2024-10-17 00:45:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729125910000|2024-10-17 00:45:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729125920000|2024-10-17 00:45:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729125930000|2024-10-17 00:45:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729125940000|2024-10-17 00:45:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729125960000|2024-10-17 00:46:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729125990000|2024-10-17 00:46:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729126020000|2024-10-17 00:47:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729126030000|2024-10-17 00:47:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729126040000|2024-10-17 00:47:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729126050000|2024-10-17 00:47:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729126080000|2024-10-17 00:48:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729126090000|2024-10-17 00:48:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729126100000|2024-10-17 00:48:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729126110000|2024-10-17 00:48:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729126120000|2024-10-17 00:48:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729126130000|2024-10-17 00:48:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729126170000|2024-10-17 00:49:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729126180000|2024-10-17 00:49:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729126190000|2024-10-17 00:49:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729126200000|2024-10-17 00:50:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729126220000|2024-10-17 00:50:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729126230000|2024-10-17 00:50:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729126260000|2024-10-17 00:51:00|49.1|48.8|49.13|48.83|49.13|48.83|49.1|48.8|4
1729126270000|2024-10-17 00:51:10|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|3
1729126280000|2024-10-17 00:51:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729126300000|2024-10-17 00:51:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729126310000|2024-10-17 00:51:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729126320000|2024-10-17 00:52:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729126350000|2024-10-17 00:52:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729126400000|2024-10-17 00:53:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729126490000|2024-10-17 00:54:50|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729126510000|2024-10-17 00:55:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729126520000|2024-10-17 00:55:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729126540000|2024-10-17 00:55:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729126560000|2024-10-17 00:56:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729126600000|2024-10-17 00:56:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729126670000|2024-10-17 00:57:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729126700000|2024-10-17 00:58:20|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|3
1729126710000|2024-10-17 00:58:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729126750000|2024-10-17 00:59:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729126770000|2024-10-17 00:59:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729126800000|2024-10-17 01:00:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729126810000|2024-10-17 01:00:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729126820000|2024-10-17 01:00:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729126840000|2024-10-17 01:00:40|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1729126850000|2024-10-17 01:00:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729126860000|2024-10-17 01:01:00|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|6
1729126870000|2024-10-17 01:01:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729126880000|2024-10-17 01:01:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729126890000|2024-10-17 01:01:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729126900000|2024-10-17 01:01:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729126910000|2024-10-17 01:01:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729126920000|2024-10-17 01:02:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729126930000|2024-10-17 01:02:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729126940000|2024-10-17 01:02:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729126970000|2024-10-17 01:02:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729126980000|2024-10-17 01:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729126990000|2024-10-17 01:03:10|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1729127000000|2024-10-17 01:03:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1729127010000|2024-10-17 01:03:30|49.11|48.81|49.14|48.84|49.14|48.84|49.11|48.81|3
1729127020000|2024-10-17 01:03:40|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729127030000|2024-10-17 01:03:50|49.14|48.84|49.11|48.81|49.14|48.84|49.11|48.81|6
1729127040000|2024-10-17 01:04:00|49.12|48.82|49.13|48.83|49.13|48.83|49.11|48.81|4
1729127050000|2024-10-17 01:04:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729127070000|2024-10-17 01:04:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729127080000|2024-10-17 01:04:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729127090000|2024-10-17 01:04:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729127100000|2024-10-17 01:05:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1729127110000|2024-10-17 01:05:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729127120000|2024-10-17 01:05:20|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729127130000|2024-10-17 01:05:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729127140000|2024-10-17 01:05:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1729127150000|2024-10-17 01:05:50|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|4
1729127160000|2024-10-17 01:06:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729127170000|2024-10-17 01:06:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729127190000|2024-10-17 01:06:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729127240000|2024-10-17 01:07:20|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|2
1729127250000|2024-10-17 01:07:30|49.23|48.93|49.2|48.9|49.23|48.93|49.2|48.9|5
1729127260000|2024-10-17 01:07:40|49.19|48.89|49.2|48.9|49.21|48.91|49.18|48.88|6
1729127270000|2024-10-17 01:07:50|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729127310000|2024-10-17 01:08:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729127330000|2024-10-17 01:08:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729127340000|2024-10-17 01:09:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729127350000|2024-10-17 01:09:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729127380000|2024-10-17 01:09:40|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1729127390000|2024-10-17 01:09:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729127400000|2024-10-17 01:10:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729127420000|2024-10-17 01:10:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729127440000|2024-10-17 01:10:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729127450000|2024-10-17 01:10:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729127460000|2024-10-17 01:11:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729127470000|2024-10-17 01:11:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729127480000|2024-10-17 01:11:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729127490000|2024-10-17 01:11:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729127500000|2024-10-17 01:11:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729127530000|2024-10-17 01:12:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729127580000|2024-10-17 01:13:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729127590000|2024-10-17 01:13:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729127620000|2024-10-17 01:13:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729127630000|2024-10-17 01:13:50|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1729127640000|2024-10-17 01:14:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729127660000|2024-10-17 01:14:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729127720000|2024-10-17 01:15:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729127730000|2024-10-17 01:15:30|49.13|48.83|49.09|48.79|49.13|48.83|49.09|48.79|4
1729127740000|2024-10-17 01:15:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729127750000|2024-10-17 01:15:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729127770000|2024-10-17 01:16:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729127780000|2024-10-17 01:16:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729127790000|2024-10-17 01:16:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729127830000|2024-10-17 01:17:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1729127860000|2024-10-17 01:17:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729128010000|2024-10-17 01:20:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729128020000|2024-10-17 01:20:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729128030000|2024-10-17 01:20:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729128050000|2024-10-17 01:20:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729128060000|2024-10-17 01:21:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729128070000|2024-10-17 01:21:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729128110000|2024-10-17 01:21:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729128130000|2024-10-17 01:22:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729128140000|2024-10-17 01:22:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729128280000|2024-10-17 01:24:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729128320000|2024-10-17 01:25:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729128350000|2024-10-17 01:25:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729128790000|2024-10-17 01:33:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729128800000|2024-10-17 01:33:20|48.98|48.68|48.9|48.6|48.98|48.68|48.9|48.6|3
1729128810000|2024-10-17 01:33:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729128840000|2024-10-17 01:34:00|48.88|48.58|48.93|48.63|48.93|48.63|48.88|48.58|7
1729128850000|2024-10-17 01:34:10|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729128860000|2024-10-17 01:34:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729128870000|2024-10-17 01:34:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729128880000|2024-10-17 01:34:40|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|2
1729128900000|2024-10-17 01:35:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729128910000|2024-10-17 01:35:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729128920000|2024-10-17 01:35:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729128930000|2024-10-17 01:35:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729128950000|2024-10-17 01:35:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729128960000|2024-10-17 01:36:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729128970000|2024-10-17 01:36:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729129000000|2024-10-17 01:36:40|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|3
1729129020000|2024-10-17 01:37:00|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|4
1729129030000|2024-10-17 01:37:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|2
1729129040000|2024-10-17 01:37:20|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729129060000|2024-10-17 01:37:40|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1729129080000|2024-10-17 01:38:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729129090000|2024-10-17 01:38:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729129100000|2024-10-17 01:38:20|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|5
1729129110000|2024-10-17 01:38:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729129140000|2024-10-17 01:39:00|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729129150000|2024-10-17 01:39:10|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729129160000|2024-10-17 01:39:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729129170000|2024-10-17 01:39:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729129180000|2024-10-17 01:39:40|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|3
1729129210000|2024-10-17 01:40:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1729129230000|2024-10-17 01:40:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729129250000|2024-10-17 01:40:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729129260000|2024-10-17 01:41:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729129280000|2024-10-17 01:41:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1729129290000|2024-10-17 01:41:30|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729129300000|2024-10-17 01:41:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729129320000|2024-10-17 01:42:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729129350000|2024-10-17 01:42:30|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|4
1729129370000|2024-10-17 01:42:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729129420000|2024-10-17 01:43:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729129440000|2024-10-17 01:44:00|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729129450000|2024-10-17 01:44:10|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729129500000|2024-10-17 01:45:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729129510000|2024-10-17 01:45:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729129540000|2024-10-17 01:45:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729129550000|2024-10-17 01:45:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729129590000|2024-10-17 01:46:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729129600000|2024-10-17 01:46:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729129630000|2024-10-17 01:47:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729129640000|2024-10-17 01:47:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729129650000|2024-10-17 01:47:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729129670000|2024-10-17 01:47:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729129680000|2024-10-17 01:48:00|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|2
1729129690000|2024-10-17 01:48:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729129700000|2024-10-17 01:48:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729129710000|2024-10-17 01:48:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729129720000|2024-10-17 01:48:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729129730000|2024-10-17 01:48:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729129740000|2024-10-17 01:49:00|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1729129750000|2024-10-17 01:49:10|49.1|48.8|49.17|48.87|49.17|48.87|49.1|48.8|6
1729129760000|2024-10-17 01:49:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729129770000|2024-10-17 01:49:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729129780000|2024-10-17 01:49:40|49.2|48.9|49.21|48.91|49.24|48.94|49.2|48.9|7
1729129800000|2024-10-17 01:50:00|49.2|48.9|49.23|48.93|49.23|48.93|49.18|48.88|6
1729129810000|2024-10-17 01:50:10|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729129840000|2024-10-17 01:50:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729129850000|2024-10-17 01:50:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729129860000|2024-10-17 01:51:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729129870000|2024-10-17 01:51:10|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1729129880000|2024-10-17 01:51:20|49.28|48.98|49.32|49.02|49.32|49.02|49.28|48.98|4
1729129890000|2024-10-17 01:51:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729129900000|2024-10-17 01:51:40|49.3|49|49.34|49.04|49.34|49.04|49.3|49|5
1729129920000|2024-10-17 01:52:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729129930000|2024-10-17 01:52:10|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|3
1729129940000|2024-10-17 01:52:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729129950000|2024-10-17 01:52:30|49.25|48.95|49.24|48.94|49.25|48.95|49.23|48.93|4
1729129960000|2024-10-17 01:52:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729130130000|2024-10-17 01:55:30|49.24|48.94|49.26|48.96|49.26|48.96|49.24|48.94|3
1729130140000|2024-10-17 01:55:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729130150000|2024-10-17 01:55:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729130160000|2024-10-17 01:56:00|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1729130170000|2024-10-17 01:56:10|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|3
1729130190000|2024-10-17 01:56:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729130200000|2024-10-17 01:56:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729130210000|2024-10-17 01:56:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729130230000|2024-10-17 01:57:10|49.27|48.97|49.31|49.01|49.31|49.01|49.27|48.97|4
1729130240000|2024-10-17 01:57:20|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729130250000|2024-10-17 01:57:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1729130260000|2024-10-17 01:57:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729130270000|2024-10-17 01:57:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1729130280000|2024-10-17 01:58:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729130290000|2024-10-17 01:58:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1729130300000|2024-10-17 01:58:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729130320000|2024-10-17 01:58:40|49.3|49|49.27|48.97|49.3|49|49.27|48.97|3
1729130340000|2024-10-17 01:59:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729130360000|2024-10-17 01:59:20|49.28|48.98|49.31|49.01|49.31|49.01|49.28|48.98|4
1729130370000|2024-10-17 01:59:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729130400000|2024-10-17 02:00:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729130410000|2024-10-17 02:00:10|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|4
1729130420000|2024-10-17 02:00:20|49.3|49|49.27|48.97|49.3|49|49.27|48.97|2
1729130450000|2024-10-17 02:00:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729130470000|2024-10-17 02:01:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1729130480000|2024-10-17 02:01:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729130500000|2024-10-17 02:01:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729130510000|2024-10-17 02:01:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729130520000|2024-10-17 02:02:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729130530000|2024-10-17 02:02:10|49.26|48.96|49.3|49|49.3|49|49.26|48.96|5
1729130540000|2024-10-17 02:02:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729130550000|2024-10-17 02:02:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1729130560000|2024-10-17 02:02:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1729130570000|2024-10-17 02:02:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729130580000|2024-10-17 02:03:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|4
1729130590000|2024-10-17 02:03:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1729130600000|2024-10-17 02:03:20|49.32|49.02|49.3|49|49.32|49.02|49.3|49|5
1729130610000|2024-10-17 02:03:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729130620000|2024-10-17 02:03:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729130630000|2024-10-17 02:03:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729130640000|2024-10-17 02:04:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1729130650000|2024-10-17 02:04:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1729130660000|2024-10-17 02:04:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729130680000|2024-10-17 02:04:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729130700000|2024-10-17 02:05:00|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|4
1729130710000|2024-10-17 02:05:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729130730000|2024-10-17 02:05:30|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729130740000|2024-10-17 02:05:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729130760000|2024-10-17 02:06:00|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1729130770000|2024-10-17 02:06:10|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729130790000|2024-10-17 02:06:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729130800000|2024-10-17 02:06:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1729130820000|2024-10-17 02:07:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729130860000|2024-10-17 02:07:40|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729130880000|2024-10-17 02:08:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729130890000|2024-10-17 02:08:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729130900000|2024-10-17 02:08:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729130910000|2024-10-17 02:08:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729130920000|2024-10-17 02:08:40|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729130930000|2024-10-17 02:08:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729130940000|2024-10-17 02:09:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729130960000|2024-10-17 02:09:20|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729130970000|2024-10-17 02:09:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729130990000|2024-10-17 02:09:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729131000000|2024-10-17 02:10:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729131010000|2024-10-17 02:10:10|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1729131020000|2024-10-17 02:10:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1729131030000|2024-10-17 02:10:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729131040000|2024-10-17 02:10:40|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|5
1729131050000|2024-10-17 02:10:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729131060000|2024-10-17 02:11:00|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|4
1729131070000|2024-10-17 02:11:10|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729131080000|2024-10-17 02:11:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729131090000|2024-10-17 02:11:30|49.21|48.91|49.21|48.91|49.23|48.93|49.21|48.91|7
1729131100000|2024-10-17 02:11:40|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729131110000|2024-10-17 02:11:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729131120000|2024-10-17 02:12:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729131130000|2024-10-17 02:12:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729131140000|2024-10-17 02:12:20|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729131150000|2024-10-17 02:12:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729131170000|2024-10-17 02:12:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729131180000|2024-10-17 02:13:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|5
1729131200000|2024-10-17 02:13:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729131240000|2024-10-17 02:14:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729131250000|2024-10-17 02:14:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729131270000|2024-10-17 02:14:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729131280000|2024-10-17 02:14:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729131300000|2024-10-17 02:15:00|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729131310000|2024-10-17 02:15:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729131330000|2024-10-17 02:15:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729131340000|2024-10-17 02:15:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729131360000|2024-10-17 02:16:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729131370000|2024-10-17 02:16:10|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|3
1729131380000|2024-10-17 02:16:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729131390000|2024-10-17 02:16:30|49.06|48.76|49.06|48.76|49.06|48.76|49.04|48.74|7
1729131400000|2024-10-17 02:16:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729131410000|2024-10-17 02:16:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729131430000|2024-10-17 02:17:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729131440000|2024-10-17 02:17:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729131520000|2024-10-17 02:18:40|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729131530000|2024-10-17 02:18:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729131540000|2024-10-17 02:19:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729131560000|2024-10-17 02:19:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729131580000|2024-10-17 02:19:40|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1729131590000|2024-10-17 02:19:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729131620000|2024-10-17 02:20:20|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729131630000|2024-10-17 02:20:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729131650000|2024-10-17 02:20:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729131660000|2024-10-17 02:21:00|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|3
1729131670000|2024-10-17 02:21:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729131680000|2024-10-17 02:21:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729131690000|2024-10-17 02:21:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729131720000|2024-10-17 02:22:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729131730000|2024-10-17 02:22:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729131750000|2024-10-17 02:22:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729131780000|2024-10-17 02:23:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729131810000|2024-10-17 02:23:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729131820000|2024-10-17 02:23:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729131870000|2024-10-17 02:24:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729131880000|2024-10-17 02:24:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729131910000|2024-10-17 02:25:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729131930000|2024-10-17 02:25:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729131940000|2024-10-17 02:25:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729131960000|2024-10-17 02:26:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729131970000|2024-10-17 02:26:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729132010000|2024-10-17 02:26:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729132030000|2024-10-17 02:27:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729132060000|2024-10-17 02:27:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729132090000|2024-10-17 02:28:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729132110000|2024-10-17 02:28:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729132120000|2024-10-17 02:28:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729132140000|2024-10-17 02:29:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729132160000|2024-10-17 02:29:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729132170000|2024-10-17 02:29:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729132200000|2024-10-17 02:30:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729132210000|2024-10-17 02:30:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729132220000|2024-10-17 02:30:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729132230000|2024-10-17 02:30:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729132240000|2024-10-17 02:30:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729132250000|2024-10-17 02:30:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729132260000|2024-10-17 02:31:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729132270000|2024-10-17 02:31:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729132280000|2024-10-17 02:31:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729132290000|2024-10-17 02:31:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729132300000|2024-10-17 02:31:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729132340000|2024-10-17 02:32:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729132350000|2024-10-17 02:32:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729132360000|2024-10-17 02:32:40|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729132370000|2024-10-17 02:32:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729132380000|2024-10-17 02:33:00|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|2
1729132400000|2024-10-17 02:33:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729132410000|2024-10-17 02:33:30|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|5
1729132420000|2024-10-17 02:33:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729132430000|2024-10-17 02:33:50|49.02|48.72|49.03|48.73|49.04|48.74|49.02|48.72|4
1729132440000|2024-10-17 02:34:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729132450000|2024-10-17 02:34:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729132470000|2024-10-17 02:34:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729132490000|2024-10-17 02:34:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729132510000|2024-10-17 02:35:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729132520000|2024-10-17 02:35:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729132530000|2024-10-17 02:35:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729132540000|2024-10-17 02:35:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729132560000|2024-10-17 02:36:00|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|6
1729132570000|2024-10-17 02:36:10|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1729132590000|2024-10-17 02:36:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729132600000|2024-10-17 02:36:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729132630000|2024-10-17 02:37:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729132700000|2024-10-17 02:38:20|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729132730000|2024-10-17 02:38:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729132740000|2024-10-17 02:39:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729132750000|2024-10-17 02:39:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729132760000|2024-10-17 02:39:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729132800000|2024-10-17 02:40:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729132810000|2024-10-17 02:40:10|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|4
1729132820000|2024-10-17 02:40:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729132840000|2024-10-17 02:40:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729132850000|2024-10-17 02:40:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729132860000|2024-10-17 02:41:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729132870000|2024-10-17 02:41:10|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729132890000|2024-10-17 02:41:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729132900000|2024-10-17 02:41:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729132920000|2024-10-17 02:42:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729132930000|2024-10-17 02:42:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729132940000|2024-10-17 02:42:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729132960000|2024-10-17 02:42:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729132970000|2024-10-17 02:42:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729132990000|2024-10-17 02:43:10|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|3
1729133000000|2024-10-17 02:43:20|48.82|48.52|48.82|48.52|48.84|48.54|48.82|48.52|5
1729133010000|2024-10-17 02:43:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|7
1729133020000|2024-10-17 02:43:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729133030000|2024-10-17 02:43:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729133040000|2024-10-17 02:44:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729133250000|2024-10-17 02:47:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729133260000|2024-10-17 02:47:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729133280000|2024-10-17 02:48:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729133290000|2024-10-17 02:48:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1729133300000|2024-10-17 02:48:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|5
1729133310000|2024-10-17 02:48:30|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|7
1729133330000|2024-10-17 02:48:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1729133340000|2024-10-17 02:49:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729133350000|2024-10-17 02:49:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729133360000|2024-10-17 02:49:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729133370000|2024-10-17 02:49:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729133390000|2024-10-17 02:49:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729133400000|2024-10-17 02:50:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1729133410000|2024-10-17 02:50:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729133420000|2024-10-17 02:50:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729133430000|2024-10-17 02:50:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1729133440000|2024-10-17 02:50:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729133450000|2024-10-17 02:50:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729133460000|2024-10-17 02:51:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729133470000|2024-10-17 02:51:10|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|4
1729133480000|2024-10-17 02:51:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729133500000|2024-10-17 02:51:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729133510000|2024-10-17 02:51:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729133520000|2024-10-17 02:52:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729133550000|2024-10-17 02:52:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729133560000|2024-10-17 02:52:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729133570000|2024-10-17 02:52:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729133580000|2024-10-17 02:53:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729133620000|2024-10-17 02:53:40|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729133650000|2024-10-17 02:54:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729133660000|2024-10-17 02:54:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729133720000|2024-10-17 02:55:20|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|3
1729133740000|2024-10-17 02:55:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729133750000|2024-10-17 02:55:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729133760000|2024-10-17 02:56:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729133830000|2024-10-17 02:57:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729133840000|2024-10-17 02:57:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729133850000|2024-10-17 02:57:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729133860000|2024-10-17 02:57:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729133870000|2024-10-17 02:57:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729133880000|2024-10-17 02:58:00|48.9|48.6|48.88|48.58|48.9|48.6|48.88|48.58|3
1729133910000|2024-10-17 02:58:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729133920000|2024-10-17 02:58:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729133930000|2024-10-17 02:58:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729133940000|2024-10-17 02:59:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729133950000|2024-10-17 02:59:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|14
1729133960000|2024-10-17 02:59:20|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|2
1729133970000|2024-10-17 02:59:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729134000000|2024-10-17 03:00:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729134020000|2024-10-17 03:00:20|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|4
1729134040000|2024-10-17 03:00:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729134050000|2024-10-17 03:00:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729134060000|2024-10-17 03:01:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1729134110000|2024-10-17 03:01:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729134120000|2024-10-17 03:02:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729134130000|2024-10-17 03:02:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729134140000|2024-10-17 03:02:20|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|3
1729134170000|2024-10-17 03:02:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729134180000|2024-10-17 03:03:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729134190000|2024-10-17 03:03:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729134200000|2024-10-17 03:03:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729134240000|2024-10-17 03:04:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729134330000|2024-10-17 03:05:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729134370000|2024-10-17 03:06:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729134400000|2024-10-17 03:06:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729134420000|2024-10-17 03:07:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729134430000|2024-10-17 03:07:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729134440000|2024-10-17 03:07:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729134450000|2024-10-17 03:07:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729134480000|2024-10-17 03:08:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729134570000|2024-10-17 03:09:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729134910000|2024-10-17 03:15:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729134920000|2024-10-17 03:15:20|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|5
1729134930000|2024-10-17 03:15:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729134940000|2024-10-17 03:15:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1729134950000|2024-10-17 03:15:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729134960000|2024-10-17 03:16:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729134970000|2024-10-17 03:16:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729134990000|2024-10-17 03:16:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729135000000|2024-10-17 03:16:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729135020000|2024-10-17 03:17:00|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729135030000|2024-10-17 03:17:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729135050000|2024-10-17 03:17:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729135060000|2024-10-17 03:17:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729135100000|2024-10-17 03:18:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729135110000|2024-10-17 03:18:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729135140000|2024-10-17 03:19:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729135150000|2024-10-17 03:19:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729135200000|2024-10-17 03:20:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1729135210000|2024-10-17 03:20:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729135220000|2024-10-17 03:20:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729135250000|2024-10-17 03:20:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729135260000|2024-10-17 03:21:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729135280000|2024-10-17 03:21:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729135290000|2024-10-17 03:21:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729135320000|2024-10-17 03:22:00|48.97|48.67|49|48.7|49|48.7|48.97|48.67|4
1729135330000|2024-10-17 03:22:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729135340000|2024-10-17 03:22:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729135430000|2024-10-17 03:23:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729135450000|2024-10-17 03:24:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729135470000|2024-10-17 03:24:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729135480000|2024-10-17 03:24:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729135500000|2024-10-17 03:25:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729135510000|2024-10-17 03:25:10|49.02|48.72|49|48.7|49.02|48.72|49|48.7|2
1729135520000|2024-10-17 03:25:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729135550000|2024-10-17 03:25:50|48.97|48.67|49|48.7|49|48.7|48.97|48.67|4
1729135560000|2024-10-17 03:26:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729135570000|2024-10-17 03:26:10|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729135650000|2024-10-17 03:27:30|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729135660000|2024-10-17 03:27:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729135670000|2024-10-17 03:27:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729135680000|2024-10-17 03:28:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729135700000|2024-10-17 03:28:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729135710000|2024-10-17 03:28:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729135810000|2024-10-17 03:30:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729135820000|2024-10-17 03:30:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729135830000|2024-10-17 03:30:30|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|4
1729135840000|2024-10-17 03:30:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729135850000|2024-10-17 03:30:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729135860000|2024-10-17 03:31:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729135880000|2024-10-17 03:31:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729135890000|2024-10-17 03:31:30|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|4
1729135900000|2024-10-17 03:31:40|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|4
1729135930000|2024-10-17 03:32:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729135940000|2024-10-17 03:32:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729135960000|2024-10-17 03:32:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729135970000|2024-10-17 03:32:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729135980000|2024-10-17 03:33:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729136030000|2024-10-17 03:33:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729136040000|2024-10-17 03:34:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729136060000|2024-10-17 03:34:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729136080000|2024-10-17 03:34:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729136100000|2024-10-17 03:35:00|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729136110000|2024-10-17 03:35:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729136120000|2024-10-17 03:35:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729136130000|2024-10-17 03:35:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729136140000|2024-10-17 03:35:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729136280000|2024-10-17 03:38:00|48.95|48.65|49|48.7|49|48.7|48.95|48.65|8
1729136290000|2024-10-17 03:38:10|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|4
1729136300000|2024-10-17 03:38:20|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729136320000|2024-10-17 03:38:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729136330000|2024-10-17 03:38:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729136340000|2024-10-17 03:39:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729136360000|2024-10-17 03:39:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729136410000|2024-10-17 03:40:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1729136450000|2024-10-17 03:40:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729136460000|2024-10-17 03:41:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729136490000|2024-10-17 03:41:30|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729136520000|2024-10-17 03:42:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729136530000|2024-10-17 03:42:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729136550000|2024-10-17 03:42:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729136580000|2024-10-17 03:43:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729136600000|2024-10-17 03:43:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729136620000|2024-10-17 03:43:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729136660000|2024-10-17 03:44:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729136670000|2024-10-17 03:44:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729136680000|2024-10-17 03:44:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729136740000|2024-10-17 03:45:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729136750000|2024-10-17 03:45:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729136760000|2024-10-17 03:46:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729136780000|2024-10-17 03:46:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729136790000|2024-10-17 03:46:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729136830000|2024-10-17 03:47:10|48.97|48.67|49.02|48.72|49.02|48.72|48.97|48.67|5
1729136850000|2024-10-17 03:47:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729136870000|2024-10-17 03:47:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729136880000|2024-10-17 03:48:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729136890000|2024-10-17 03:48:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1729136900000|2024-10-17 03:48:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729136910000|2024-10-17 03:48:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729136920000|2024-10-17 03:48:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1729136930000|2024-10-17 03:48:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729136940000|2024-10-17 03:49:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1729137000000|2024-10-17 03:50:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729137050000|2024-10-17 03:50:50|49|48.7|48.97|48.67|49|48.7|48.97|48.67|3
1729137060000|2024-10-17 03:51:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729137080000|2024-10-17 03:51:20|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|4
1729137090000|2024-10-17 03:51:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729137140000|2024-10-17 03:52:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729137230000|2024-10-17 03:53:50|49.02|48.72|48.99|48.69|49.02|48.72|48.99|48.69|2
1729137240000|2024-10-17 03:54:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729137250000|2024-10-17 03:54:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729137290000|2024-10-17 03:54:50|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729137300000|2024-10-17 03:55:00|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|3
1729137320000|2024-10-17 03:55:20|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1729137370000|2024-10-17 03:56:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729137390000|2024-10-17 03:56:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729137410000|2024-10-17 03:56:50|49|48.7|48.98|48.68|49|48.7|48.98|48.68|2
1729137470000|2024-10-17 03:57:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729137480000|2024-10-17 03:58:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729137620000|2024-10-17 04:00:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729137630000|2024-10-17 04:00:30|48.99|48.69|49|48.7|49|48.7|48.98|48.68|4
1729137640000|2024-10-17 04:00:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729137650000|2024-10-17 04:00:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729137660000|2024-10-17 04:01:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729137670000|2024-10-17 04:01:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729137690000|2024-10-17 04:01:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729137710000|2024-10-17 04:01:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729137740000|2024-10-17 04:02:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1729137750000|2024-10-17 04:02:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729137760000|2024-10-17 04:02:40|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1729137780000|2024-10-17 04:03:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729137790000|2024-10-17 04:03:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729137820000|2024-10-17 04:03:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729137830000|2024-10-17 04:03:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729137850000|2024-10-17 04:04:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729137860000|2024-10-17 04:04:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729137870000|2024-10-17 04:04:30|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|4
1729137890000|2024-10-17 04:04:50|48.99|48.69|48.98|48.68|49|48.7|48.98|48.68|6
1729137900000|2024-10-17 04:05:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729137920000|2024-10-17 04:05:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729137930000|2024-10-17 04:05:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729137960000|2024-10-17 04:06:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|2
1729137970000|2024-10-17 04:06:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729138020000|2024-10-17 04:07:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729138030000|2024-10-17 04:07:10|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729138040000|2024-10-17 04:07:20|49|48.7|49.01|48.71|49.02|48.72|49|48.7|4
1729138070000|2024-10-17 04:07:50|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729138090000|2024-10-17 04:08:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729138120000|2024-10-17 04:08:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729138140000|2024-10-17 04:09:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729138150000|2024-10-17 04:09:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729138240000|2024-10-17 04:10:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729138250000|2024-10-17 04:10:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729138260000|2024-10-17 04:11:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729138280000|2024-10-17 04:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729138290000|2024-10-17 04:11:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729138320000|2024-10-17 04:12:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729138370000|2024-10-17 04:12:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729138430000|2024-10-17 04:13:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729138440000|2024-10-17 04:14:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729138480000|2024-10-17 04:14:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729138490000|2024-10-17 04:14:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729138510000|2024-10-17 04:15:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729138520000|2024-10-17 04:15:20|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|4
1729138540000|2024-10-17 04:15:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729138570000|2024-10-17 04:16:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729138580000|2024-10-17 04:16:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729138590000|2024-10-17 04:16:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729138640000|2024-10-17 04:17:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729138680000|2024-10-17 04:18:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729138710000|2024-10-17 04:18:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729138740000|2024-10-17 04:19:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729138780000|2024-10-17 04:19:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729138800000|2024-10-17 04:20:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729138930000|2024-10-17 04:22:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729138980000|2024-10-17 04:23:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729138990000|2024-10-17 04:23:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729139010000|2024-10-17 04:23:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729139040000|2024-10-17 04:24:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729139050000|2024-10-17 04:24:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729139060000|2024-10-17 04:24:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139080000|2024-10-17 04:24:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139170000|2024-10-17 04:26:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139190000|2024-10-17 04:26:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139220000|2024-10-17 04:27:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729139250000|2024-10-17 04:27:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139310000|2024-10-17 04:28:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729139470000|2024-10-17 04:31:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729139510000|2024-10-17 04:31:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729139570000|2024-10-17 04:32:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729139600000|2024-10-17 04:33:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729139640000|2024-10-17 04:34:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729139660000|2024-10-17 04:34:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729139670000|2024-10-17 04:34:30|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|4
1729139680000|2024-10-17 04:34:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729139690000|2024-10-17 04:34:50|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729139700000|2024-10-17 04:35:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139720000|2024-10-17 04:35:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729139730000|2024-10-17 04:35:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729139740000|2024-10-17 04:35:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139760000|2024-10-17 04:36:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139770000|2024-10-17 04:36:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729139790000|2024-10-17 04:36:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729139800000|2024-10-17 04:36:40|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1729139820000|2024-10-17 04:37:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729139830000|2024-10-17 04:37:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139840000|2024-10-17 04:37:20|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|5
1729139850000|2024-10-17 04:37:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729139860000|2024-10-17 04:37:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729139870000|2024-10-17 04:37:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139880000|2024-10-17 04:38:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729139890000|2024-10-17 04:38:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729139950000|2024-10-17 04:39:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729139970000|2024-10-17 04:39:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729139980000|2024-10-17 04:39:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729140030000|2024-10-17 04:40:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729140070000|2024-10-17 04:41:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729140080000|2024-10-17 04:41:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729140090000|2024-10-17 04:41:30|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|8
1729140100000|2024-10-17 04:41:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729140110000|2024-10-17 04:41:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729140120000|2024-10-17 04:42:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729140160000|2024-10-17 04:42:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729140180000|2024-10-17 04:43:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729140190000|2024-10-17 04:43:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729140200000|2024-10-17 04:43:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729140290000|2024-10-17 04:44:50|48.65|48.35|48.68|48.38|48.68|48.38|48.65|48.35|4
1729140300000|2024-10-17 04:45:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729140320000|2024-10-17 04:45:20|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729140330000|2024-10-17 04:45:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729140350000|2024-10-17 04:45:50|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|2
1729140360000|2024-10-17 04:46:00|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|5
1729140370000|2024-10-17 04:46:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729140380000|2024-10-17 04:46:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729140390000|2024-10-17 04:46:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729140420000|2024-10-17 04:47:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729140430000|2024-10-17 04:47:10|48.71|48.41|48.67|48.37|48.71|48.41|48.67|48.37|3
1729140440000|2024-10-17 04:47:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729140490000|2024-10-17 04:48:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729140500000|2024-10-17 04:48:20|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729140510000|2024-10-17 04:48:30|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1729140540000|2024-10-17 04:49:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729140550000|2024-10-17 04:49:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729140570000|2024-10-17 04:49:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729140600000|2024-10-17 04:50:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729140630000|2024-10-17 04:50:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729140640000|2024-10-17 04:50:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729140650000|2024-10-17 04:50:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729140670000|2024-10-17 04:51:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729140680000|2024-10-17 04:51:20|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1729140690000|2024-10-17 04:51:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|5
1729140710000|2024-10-17 04:51:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729140740000|2024-10-17 04:52:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729140800000|2024-10-17 04:53:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729140830000|2024-10-17 04:53:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729140890000|2024-10-17 04:54:50|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1729140900000|2024-10-17 04:55:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729140950000|2024-10-17 04:55:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729140960000|2024-10-17 04:56:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729140990000|2024-10-17 04:56:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729141000000|2024-10-17 04:56:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729141010000|2024-10-17 04:56:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729141030000|2024-10-17 04:57:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729141100000|2024-10-17 04:58:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729141130000|2024-10-17 04:58:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729141160000|2024-10-17 04:59:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729141190000|2024-10-17 04:59:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729141230000|2024-10-17 05:00:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729141240000|2024-10-17 05:00:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729141250000|2024-10-17 05:00:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729141260000|2024-10-17 05:01:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729141270000|2024-10-17 05:01:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729141280000|2024-10-17 05:01:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729141290000|2024-10-17 05:01:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729141300000|2024-10-17 05:01:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729141330000|2024-10-17 05:02:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729141340000|2024-10-17 05:02:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729141360000|2024-10-17 05:02:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729141390000|2024-10-17 05:03:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729141400000|2024-10-17 05:03:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729141440000|2024-10-17 05:04:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729141500000|2024-10-17 05:05:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729141510000|2024-10-17 05:05:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729141520000|2024-10-17 05:05:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729141560000|2024-10-17 05:06:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729141570000|2024-10-17 05:06:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729141600000|2024-10-17 05:06:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729141630000|2024-10-17 05:07:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729141640000|2024-10-17 05:07:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729141650000|2024-10-17 05:07:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729141660000|2024-10-17 05:07:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729141680000|2024-10-17 05:08:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729141740000|2024-10-17 05:09:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729141790000|2024-10-17 05:09:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729141800000|2024-10-17 05:10:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729141810000|2024-10-17 05:10:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729141830000|2024-10-17 05:10:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729141840000|2024-10-17 05:10:40|48.71|48.41|48.7|48.4|48.72|48.42|48.7|48.4|4
1729141850000|2024-10-17 05:10:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729141870000|2024-10-17 05:11:10|48.69|48.39|48.71|48.41|48.71|48.41|48.69|48.39|3
1729141880000|2024-10-17 05:11:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729141890000|2024-10-17 05:11:30|48.69|48.39|48.72|48.42|48.73|48.43|48.69|48.39|4
1729141920000|2024-10-17 05:12:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729141930000|2024-10-17 05:12:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729141940000|2024-10-17 05:12:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729141960000|2024-10-17 05:12:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|14
1729141970000|2024-10-17 05:12:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|6
1729141980000|2024-10-17 05:13:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729141990000|2024-10-17 05:13:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729142000000|2024-10-17 05:13:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729142030000|2024-10-17 05:13:50|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|3
1729142050000|2024-10-17 05:14:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729142060000|2024-10-17 05:14:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729142070000|2024-10-17 05:14:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729142080000|2024-10-17 05:14:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729142100000|2024-10-17 05:15:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729142110000|2024-10-17 05:15:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|6
1729142120000|2024-10-17 05:15:20|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1729142160000|2024-10-17 05:16:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729142170000|2024-10-17 05:16:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729142180000|2024-10-17 05:16:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729142190000|2024-10-17 05:16:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729142210000|2024-10-17 05:16:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729142230000|2024-10-17 05:17:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729142270000|2024-10-17 05:17:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729142280000|2024-10-17 05:18:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729142290000|2024-10-17 05:18:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729142300000|2024-10-17 05:18:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729142320000|2024-10-17 05:18:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729142330000|2024-10-17 05:18:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729142350000|2024-10-17 05:19:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729142360000|2024-10-17 05:19:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729142370000|2024-10-17 05:19:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729142380000|2024-10-17 05:19:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729142390000|2024-10-17 05:19:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729142400000|2024-10-17 05:20:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729142420000|2024-10-17 05:20:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729142430000|2024-10-17 05:20:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729142450000|2024-10-17 05:20:50|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|5
1729142460000|2024-10-17 05:21:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729142470000|2024-10-17 05:21:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729142480000|2024-10-17 05:21:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729142490000|2024-10-17 05:21:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729142510000|2024-10-17 05:21:50|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|4
1729142530000|2024-10-17 05:22:10|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|2
1729142540000|2024-10-17 05:22:20|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729142590000|2024-10-17 05:23:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729142600000|2024-10-17 05:23:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729142630000|2024-10-17 05:23:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729142640000|2024-10-17 05:24:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729142650000|2024-10-17 05:24:10|48.69|48.39|48.7|48.4|48.72|48.42|48.69|48.39|7
1729142660000|2024-10-17 05:24:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729142670000|2024-10-17 05:24:30|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729142680000|2024-10-17 05:24:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729142710000|2024-10-17 05:25:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729142720000|2024-10-17 05:25:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|6
1729142760000|2024-10-17 05:26:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729142770000|2024-10-17 05:26:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729142800000|2024-10-17 05:26:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729142810000|2024-10-17 05:26:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729142820000|2024-10-17 05:27:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729142830000|2024-10-17 05:27:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1729142840000|2024-10-17 05:27:20|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|6
1729142960000|2024-10-17 05:29:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729142990000|2024-10-17 05:29:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729143000000|2024-10-17 05:30:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729143010000|2024-10-17 05:30:10|48.62|48.32|48.64|48.34|48.64|48.34|48.61|48.31|5
1729143020000|2024-10-17 05:30:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729143030000|2024-10-17 05:30:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729143040000|2024-10-17 05:30:40|48.66|48.36|48.7|48.4|48.7|48.4|48.66|48.36|4
1729143050000|2024-10-17 05:30:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729143060000|2024-10-17 05:31:00|48.68|48.38|48.71|48.41|48.71|48.41|48.67|48.37|6
1729143070000|2024-10-17 05:31:10|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1729143110000|2024-10-17 05:31:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729143120000|2024-10-17 05:32:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729143130000|2024-10-17 05:32:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729143140000|2024-10-17 05:32:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729143180000|2024-10-17 05:33:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729143210000|2024-10-17 05:33:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729143240000|2024-10-17 05:34:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729143270000|2024-10-17 05:34:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729143280000|2024-10-17 05:34:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729143310000|2024-10-17 05:35:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729143330000|2024-10-17 05:35:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729143370000|2024-10-17 05:36:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729143380000|2024-10-17 05:36:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729143420000|2024-10-17 05:37:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729143430000|2024-10-17 05:37:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729143510000|2024-10-17 05:38:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729143530000|2024-10-17 05:38:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729143540000|2024-10-17 05:39:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729143560000|2024-10-17 05:39:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|2
1729143570000|2024-10-17 05:39:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729143580000|2024-10-17 05:39:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729143610000|2024-10-17 05:40:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|5
1729143670000|2024-10-17 05:41:10|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729143680000|2024-10-17 05:41:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1729143690000|2024-10-17 05:41:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1729143700000|2024-10-17 05:41:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1729143710000|2024-10-17 05:41:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1729143720000|2024-10-17 05:42:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1729143790000|2024-10-17 05:43:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729143800000|2024-10-17 05:43:20|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|7
1729143820000|2024-10-17 05:43:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729143830000|2024-10-17 05:43:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729143850000|2024-10-17 05:44:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729143860000|2024-10-17 05:44:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729143870000|2024-10-17 05:44:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729143880000|2024-10-17 05:44:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729143890000|2024-10-17 05:44:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729143900000|2024-10-17 05:45:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729143910000|2024-10-17 05:45:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729143920000|2024-10-17 05:45:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729143940000|2024-10-17 05:45:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729143950000|2024-10-17 05:45:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729143960000|2024-10-17 05:46:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729143990000|2024-10-17 05:46:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|6
1729144000000|2024-10-17 05:46:40|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729144010000|2024-10-17 05:46:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729144020000|2024-10-17 05:47:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729144040000|2024-10-17 05:47:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1729144050000|2024-10-17 05:47:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729144060000|2024-10-17 05:47:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729144070000|2024-10-17 05:47:50|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729144080000|2024-10-17 05:48:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729144100000|2024-10-17 05:48:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729144110000|2024-10-17 05:48:30|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|2
1729144140000|2024-10-17 05:49:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729144150000|2024-10-17 05:49:10|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1729144170000|2024-10-17 05:49:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729144180000|2024-10-17 05:49:40|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|3
1729144200000|2024-10-17 05:50:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729144210000|2024-10-17 05:50:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729144220000|2024-10-17 05:50:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729144250000|2024-10-17 05:50:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729144260000|2024-10-17 05:51:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729144270000|2024-10-17 05:51:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729144290000|2024-10-17 05:51:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729144300000|2024-10-17 05:51:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729144310000|2024-10-17 05:51:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729144320000|2024-10-17 05:52:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729144330000|2024-10-17 05:52:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729144370000|2024-10-17 05:52:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729144380000|2024-10-17 05:53:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729144410000|2024-10-17 05:53:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729144420000|2024-10-17 05:53:40|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1729144430000|2024-10-17 05:53:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729144450000|2024-10-17 05:54:10|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1729144460000|2024-10-17 05:54:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729144470000|2024-10-17 05:54:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729144480000|2024-10-17 05:54:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729144490000|2024-10-17 05:54:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729144500000|2024-10-17 05:55:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729144520000|2024-10-17 05:55:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729144540000|2024-10-17 05:55:40|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|6
1729144570000|2024-10-17 05:56:10|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|2
1729144580000|2024-10-17 05:56:20|48.37|48.07|48.4|48.1|48.4|48.1|48.37|48.07|5
1729144590000|2024-10-17 05:56:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1729144600000|2024-10-17 05:56:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729144610000|2024-10-17 05:56:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|3
1729144620000|2024-10-17 05:57:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1729144630000|2024-10-17 05:57:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729144640000|2024-10-17 05:57:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729144650000|2024-10-17 05:57:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729144660000|2024-10-17 05:57:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729144680000|2024-10-17 05:58:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729144700000|2024-10-17 05:58:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729144710000|2024-10-17 05:58:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729144720000|2024-10-17 05:58:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729144730000|2024-10-17 05:58:50|48.38|48.08|48.4|48.1|48.4|48.1|48.37|48.07|4
1729144740000|2024-10-17 05:59:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|2
1729144770000|2024-10-17 05:59:30|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|2
1729144780000|2024-10-17 05:59:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729144790000|2024-10-17 05:59:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729144910000|2024-10-17 06:01:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729144930000|2024-10-17 06:02:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729144940000|2024-10-17 06:02:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729144960000|2024-10-17 06:02:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729145100000|2024-10-17 06:05:00|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|4
1729145110000|2024-10-17 06:05:10|48.26|47.96|48.31|48.01|48.31|48.01|48.26|47.96|7
1729145120000|2024-10-17 06:05:20|48.3|48|48.27|47.97|48.3|48|48.27|47.97|3
1729145130000|2024-10-17 06:05:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1729145140000|2024-10-17 06:05:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729145160000|2024-10-17 06:06:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1729145170000|2024-10-17 06:06:10|48.26|47.96|48.29|47.99|48.3|48|48.26|47.96|6
1729145180000|2024-10-17 06:06:20|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|7
1729145190000|2024-10-17 06:06:30|48.3|48|48.28|47.98|48.3|48|48.27|47.97|7
1729145200000|2024-10-17 06:06:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729145210000|2024-10-17 06:06:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729145220000|2024-10-17 06:07:00|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|5
1729145230000|2024-10-17 06:07:10|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1729145240000|2024-10-17 06:07:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729145260000|2024-10-17 06:07:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729145270000|2024-10-17 06:07:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729145280000|2024-10-17 06:08:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729145290000|2024-10-17 06:08:10|48.27|47.97|48.31|48.01|48.31|48.01|48.27|47.97|4
1729145300000|2024-10-17 06:08:20|48.3|48|48.28|47.98|48.3|48|48.28|47.98|2
1729145310000|2024-10-17 06:08:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729145320000|2024-10-17 06:08:40|48.3|48|48.29|47.99|48.3|48|48.28|47.98|4
1729145330000|2024-10-17 06:08:50|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|2
1729145340000|2024-10-17 06:09:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729145350000|2024-10-17 06:09:10|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729145360000|2024-10-17 06:09:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729145370000|2024-10-17 06:09:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729145380000|2024-10-17 06:09:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729145390000|2024-10-17 06:09:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729145400000|2024-10-17 06:10:00|48.26|47.96|48.3|48|48.3|48|48.26|47.96|5
1729145410000|2024-10-17 06:10:10|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|3
1729145420000|2024-10-17 06:10:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729145430000|2024-10-17 06:10:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729145440000|2024-10-17 06:10:40|48.24|47.94|48.27|47.97|48.27|47.97|48.24|47.94|5
1729145450000|2024-10-17 06:10:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729145460000|2024-10-17 06:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729145480000|2024-10-17 06:11:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729145490000|2024-10-17 06:11:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729145500000|2024-10-17 06:11:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729145510000|2024-10-17 06:11:50|48.25|47.95|48.28|47.98|48.28|47.98|48.25|47.95|4
1729145520000|2024-10-17 06:12:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|7
1729145570000|2024-10-17 06:12:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729145580000|2024-10-17 06:13:00|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|3
1729145600000|2024-10-17 06:13:20|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|4
1729145610000|2024-10-17 06:13:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729145620000|2024-10-17 06:13:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729145640000|2024-10-17 06:14:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729145650000|2024-10-17 06:14:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729145660000|2024-10-17 06:14:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729145670000|2024-10-17 06:14:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729145680000|2024-10-17 06:14:40|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|6
1729145700000|2024-10-17 06:15:00|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1729145710000|2024-10-17 06:15:10|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1729145720000|2024-10-17 06:15:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729145740000|2024-10-17 06:15:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729145750000|2024-10-17 06:15:50|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1729145760000|2024-10-17 06:16:00|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|9
1729145770000|2024-10-17 06:16:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1729145780000|2024-10-17 06:16:20|48.38|48.08|48.39|48.09|48.4|48.1|48.38|48.08|4
1729145790000|2024-10-17 06:16:30|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729145800000|2024-10-17 06:16:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729145810000|2024-10-17 06:16:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729145820000|2024-10-17 06:17:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729145830000|2024-10-17 06:17:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729145840000|2024-10-17 06:17:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729145850000|2024-10-17 06:17:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1729145860000|2024-10-17 06:17:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729145890000|2024-10-17 06:18:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729145910000|2024-10-17 06:18:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729145920000|2024-10-17 06:18:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1729145930000|2024-10-17 06:18:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729145940000|2024-10-17 06:19:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729145950000|2024-10-17 06:19:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729145970000|2024-10-17 06:19:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729145990000|2024-10-17 06:19:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729146000000|2024-10-17 06:20:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729146050000|2024-10-17 06:20:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729146060000|2024-10-17 06:21:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729146080000|2024-10-17 06:21:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1729146100000|2024-10-17 06:21:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729146130000|2024-10-17 06:22:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729146140000|2024-10-17 06:22:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729146180000|2024-10-17 06:23:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729146210000|2024-10-17 06:23:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729146230000|2024-10-17 06:23:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729146240000|2024-10-17 06:24:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729146270000|2024-10-17 06:24:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729146290000|2024-10-17 06:24:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729146320000|2024-10-17 06:25:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729146340000|2024-10-17 06:25:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729146350000|2024-10-17 06:25:50|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729146360000|2024-10-17 06:26:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729146370000|2024-10-17 06:26:10|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1729146380000|2024-10-17 06:26:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729146400000|2024-10-17 06:26:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729146420000|2024-10-17 06:27:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729146450000|2024-10-17 06:27:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729146490000|2024-10-17 06:28:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729146500000|2024-10-17 06:28:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729146530000|2024-10-17 06:28:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729146570000|2024-10-17 06:29:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729146600000|2024-10-17 06:30:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729146610000|2024-10-17 06:30:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729146630000|2024-10-17 06:30:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1729146670000|2024-10-17 06:31:10|48.53|48.23|48.49|48.19|48.53|48.23|48.49|48.19|3
1729146680000|2024-10-17 06:31:20|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1729146690000|2024-10-17 06:31:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729146700000|2024-10-17 06:31:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729146710000|2024-10-17 06:31:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729146740000|2024-10-17 06:32:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729146760000|2024-10-17 06:32:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729146830000|2024-10-17 06:33:50|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|3
1729146840000|2024-10-17 06:34:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1729146850000|2024-10-17 06:34:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729146860000|2024-10-17 06:34:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729146900000|2024-10-17 06:35:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729146910000|2024-10-17 06:35:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729146920000|2024-10-17 06:35:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729146970000|2024-10-17 06:36:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729146980000|2024-10-17 06:36:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729146990000|2024-10-17 06:36:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729147000000|2024-10-17 06:36:40|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729147010000|2024-10-17 06:36:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729147030000|2024-10-17 06:37:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729147040000|2024-10-17 06:37:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729147050000|2024-10-17 06:37:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729147060000|2024-10-17 06:37:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729147070000|2024-10-17 06:37:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729147080000|2024-10-17 06:38:00|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1729147090000|2024-10-17 06:38:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729147120000|2024-10-17 06:38:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1729147140000|2024-10-17 06:39:00|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|4
1729147150000|2024-10-17 06:39:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729147160000|2024-10-17 06:39:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729147190000|2024-10-17 06:39:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729147210000|2024-10-17 06:40:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729147220000|2024-10-17 06:40:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729147230000|2024-10-17 06:40:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729147250000|2024-10-17 06:40:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729147260000|2024-10-17 06:41:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729147270000|2024-10-17 06:41:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729147310000|2024-10-17 06:41:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729147320000|2024-10-17 06:42:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729147340000|2024-10-17 06:42:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729147350000|2024-10-17 06:42:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729147390000|2024-10-17 06:43:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729147420000|2024-10-17 06:43:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729147430000|2024-10-17 06:43:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729147440000|2024-10-17 06:44:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729147450000|2024-10-17 06:44:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729147470000|2024-10-17 06:44:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729147490000|2024-10-17 06:44:50|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729147530000|2024-10-17 06:45:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729147550000|2024-10-17 06:45:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729147560000|2024-10-17 06:46:00|48.53|48.23|48.49|48.19|48.53|48.23|48.49|48.19|3
1729147570000|2024-10-17 06:46:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729147580000|2024-10-17 06:46:20|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729147590000|2024-10-17 06:46:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729147610000|2024-10-17 06:46:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729147620000|2024-10-17 06:47:00|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1729147630000|2024-10-17 06:47:10|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729147650000|2024-10-17 06:47:30|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1729147670000|2024-10-17 06:47:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729147680000|2024-10-17 06:48:00|48.51|48.21|48.49|48.19|48.51|48.21|48.49|48.19|2
1729147710000|2024-10-17 06:48:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729147720000|2024-10-17 06:48:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729147730000|2024-10-17 06:48:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729147740000|2024-10-17 06:49:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729147750000|2024-10-17 06:49:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729147760000|2024-10-17 06:49:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729147770000|2024-10-17 06:49:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729147790000|2024-10-17 06:49:50|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729147800000|2024-10-17 06:50:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729147810000|2024-10-17 06:50:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729147820000|2024-10-17 06:50:20|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|3
1729147840000|2024-10-17 06:50:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729147860000|2024-10-17 06:51:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729147870000|2024-10-17 06:51:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729147880000|2024-10-17 06:51:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729147940000|2024-10-17 06:52:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729148030000|2024-10-17 06:53:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729148060000|2024-10-17 06:54:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729148100000|2024-10-17 06:55:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729148110000|2024-10-17 06:55:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729148120000|2024-10-17 06:55:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729148130000|2024-10-17 06:55:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729148140000|2024-10-17 06:55:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729148150000|2024-10-17 06:55:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729148190000|2024-10-17 06:56:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729148200000|2024-10-17 06:56:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729148230000|2024-10-17 06:57:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729148550000|2024-10-17 07:02:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729148560000|2024-10-17 07:02:40|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1729148570000|2024-10-17 07:02:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729148580000|2024-10-17 07:03:00|48.3|48|48.34|48.04|48.34|48.04|48.3|48|4
1729148590000|2024-10-17 07:03:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729148610000|2024-10-17 07:03:30|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|4
1729148630000|2024-10-17 07:03:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729148640000|2024-10-17 07:04:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729148650000|2024-10-17 07:04:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729148660000|2024-10-17 07:04:20|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729148670000|2024-10-17 07:04:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1729148680000|2024-10-17 07:04:40|48.26|47.96|48.3|48|48.3|48|48.26|47.96|5
1729148690000|2024-10-17 07:04:50|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|5
1729148700000|2024-10-17 07:05:00|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1729148710000|2024-10-17 07:05:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729148720000|2024-10-17 07:05:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|8
1729148730000|2024-10-17 07:05:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729148740000|2024-10-17 07:05:40|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729148750000|2024-10-17 07:05:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729148760000|2024-10-17 07:06:00|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|4
1729148770000|2024-10-17 07:06:10|48.33|48.03|48.3|48|48.33|48.03|48.29|47.99|8
1729148780000|2024-10-17 07:06:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729148790000|2024-10-17 07:06:30|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1729148800000|2024-10-17 07:06:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729148810000|2024-10-17 07:06:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729148820000|2024-10-17 07:07:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1729148830000|2024-10-17 07:07:10|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|6
1729148840000|2024-10-17 07:07:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729148850000|2024-10-17 07:07:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729148860000|2024-10-17 07:07:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729148880000|2024-10-17 07:08:00|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1729148910000|2024-10-17 07:08:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1729148920000|2024-10-17 07:08:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729148930000|2024-10-17 07:08:50|48.26|47.96|48.23|47.93|48.26|47.96|48.23|47.93|4
1729148940000|2024-10-17 07:09:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|5
1729148950000|2024-10-17 07:09:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729148960000|2024-10-17 07:09:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729148970000|2024-10-17 07:09:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729148980000|2024-10-17 07:09:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1729149000000|2024-10-17 07:10:00|48.18|47.88|48.25|47.95|48.25|47.95|48.18|47.88|7
1729149010000|2024-10-17 07:10:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729149020000|2024-10-17 07:10:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729149030000|2024-10-17 07:10:30|48.27|47.97|48.28|47.98|48.29|47.99|48.27|47.97|4
1729149040000|2024-10-17 07:10:40|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|5
1729149050000|2024-10-17 07:10:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729149060000|2024-10-17 07:11:00|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729149070000|2024-10-17 07:11:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729149080000|2024-10-17 07:11:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1729149090000|2024-10-17 07:11:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|8
1729149100000|2024-10-17 07:11:40|48.3|48|48.3|48|48.31|48.01|48.3|48|5
1729149110000|2024-10-17 07:11:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729149120000|2024-10-17 07:12:00|48.33|48.03|48.32|48.02|48.33|48.03|48.3|48|6
1729149130000|2024-10-17 07:12:10|48.31|48.01|48.33|48.03|48.33|48.03|48.3|48|5
1729149140000|2024-10-17 07:12:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729149150000|2024-10-17 07:12:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729149170000|2024-10-17 07:12:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729149180000|2024-10-17 07:13:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729149190000|2024-10-17 07:13:10|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729149200000|2024-10-17 07:13:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729149210000|2024-10-17 07:13:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729149220000|2024-10-17 07:13:40|48.33|48.03|48.3|48|48.34|48.04|48.3|48|5
1729149230000|2024-10-17 07:13:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729149240000|2024-10-17 07:14:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729149250000|2024-10-17 07:14:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1729149260000|2024-10-17 07:14:20|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|5
1729149270000|2024-10-17 07:14:30|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729149280000|2024-10-17 07:14:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729149300000|2024-10-17 07:15:00|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|5
1729149310000|2024-10-17 07:15:10|48.29|47.99|48.26|47.96|48.29|47.99|48.26|47.96|4
1729149320000|2024-10-17 07:15:20|48.27|47.97|48.3|48|48.3|48|48.27|47.97|6
1729149330000|2024-10-17 07:15:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729149340000|2024-10-17 07:15:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729149350000|2024-10-17 07:15:50|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1729149360000|2024-10-17 07:16:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729149370000|2024-10-17 07:16:10|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1729149380000|2024-10-17 07:16:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|4
1729149390000|2024-10-17 07:16:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|5
1729149400000|2024-10-17 07:16:40|48.26|47.96|48.21|47.91|48.26|47.96|48.21|47.91|5
1729149410000|2024-10-17 07:16:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1729149420000|2024-10-17 07:17:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1729149430000|2024-10-17 07:17:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|6
1729149440000|2024-10-17 07:17:20|48.18|47.88|48.22|47.92|48.22|47.92|48.18|47.88|5
1729149450000|2024-10-17 07:17:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|4
1729149460000|2024-10-17 07:17:40|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|5
1729149470000|2024-10-17 07:17:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729149480000|2024-10-17 07:18:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729149490000|2024-10-17 07:18:10|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|3
1729149500000|2024-10-17 07:18:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1729149510000|2024-10-17 07:18:30|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729149520000|2024-10-17 07:18:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729149530000|2024-10-17 07:18:50|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|4
1729149540000|2024-10-17 07:19:00|48.16|47.86|48.17|47.87|48.17|47.87|48.14|47.84|6
1729149550000|2024-10-17 07:19:10|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1729149560000|2024-10-17 07:19:20|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|5
1729149570000|2024-10-17 07:19:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729149580000|2024-10-17 07:19:40|48.14|47.84|48.14|47.84|48.15|47.85|48.13|47.83|8
1729149590000|2024-10-17 07:19:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729149600000|2024-10-17 07:20:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729149610000|2024-10-17 07:20:10|48.13|47.83|48.07|47.77|48.13|47.83|48.07|47.77|6
1729149620000|2024-10-17 07:20:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|5
1729149630000|2024-10-17 07:20:30|48.09|47.79|48.18|47.88|48.18|47.88|48.09|47.79|11
1729149640000|2024-10-17 07:20:40|48.17|47.87|48.16|47.86|48.17|47.87|48.15|47.85|3
1729149650000|2024-10-17 07:20:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729149660000|2024-10-17 07:21:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729149670000|2024-10-17 07:21:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729149680000|2024-10-17 07:21:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1729149690000|2024-10-17 07:21:30|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729149700000|2024-10-17 07:21:40|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1729149710000|2024-10-17 07:21:50|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|5
1729149720000|2024-10-17 07:22:00|48.22|47.92|48.23|47.93|48.23|47.93|48.19|47.89|10
1729149730000|2024-10-17 07:22:10|48.22|47.92|48.25|47.95|48.25|47.95|48.22|47.92|5
1729149740000|2024-10-17 07:22:20|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729149750000|2024-10-17 07:22:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729149770000|2024-10-17 07:22:50|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729149790000|2024-10-17 07:23:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729149800000|2024-10-17 07:23:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1729149810000|2024-10-17 07:23:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1729149820000|2024-10-17 07:23:40|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1729149830000|2024-10-17 07:23:50|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1729149840000|2024-10-17 07:24:00|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|4
1729149850000|2024-10-17 07:24:10|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1729149860000|2024-10-17 07:24:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|5
1729149870000|2024-10-17 07:24:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729149880000|2024-10-17 07:24:40|48.27|47.97|48.26|47.96|48.28|47.98|48.26|47.96|4
1729149900000|2024-10-17 07:25:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729149910000|2024-10-17 07:25:10|48.25|47.95|48.21|47.91|48.25|47.95|48.2|47.9|9
1729149930000|2024-10-17 07:25:30|48.22|47.92|48.25|47.95|48.25|47.95|48.22|47.92|6
1729149940000|2024-10-17 07:25:40|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1729149950000|2024-10-17 07:25:50|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1729149960000|2024-10-17 07:26:00|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1729149970000|2024-10-17 07:26:10|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|4
1729150110000|2024-10-17 07:28:30|48.21|47.91|48.19|47.89|48.21|47.91|48.18|47.88|5
1729150120000|2024-10-17 07:28:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1729150130000|2024-10-17 07:28:50|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1729150140000|2024-10-17 07:29:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729150150000|2024-10-17 07:29:10|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|5
1729150160000|2024-10-17 07:29:20|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1729150170000|2024-10-17 07:29:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1729150180000|2024-10-17 07:29:40|48.19|47.89|48.23|47.93|48.23|47.93|48.19|47.89|7
1729150190000|2024-10-17 07:29:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729150200000|2024-10-17 07:30:00|48.23|47.93|48.22|47.92|48.23|47.93|48.2|47.9|7
1729150210000|2024-10-17 07:30:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729150220000|2024-10-17 07:30:20|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|6
1729150250000|2024-10-17 07:30:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1729150260000|2024-10-17 07:31:00|48.19|47.89|48.2|47.9|48.21|47.91|48.19|47.89|4
1729150280000|2024-10-17 07:31:20|48.19|47.89|48.24|47.94|48.24|47.94|48.19|47.89|6
1729150290000|2024-10-17 07:31:30|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1729150300000|2024-10-17 07:31:40|48.21|47.91|48.18|47.88|48.21|47.91|48.18|47.88|3
1729150310000|2024-10-17 07:31:50|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1729150320000|2024-10-17 07:32:00|48.16|47.86|48.21|47.91|48.21|47.91|48.16|47.86|8
1729150330000|2024-10-17 07:32:10|48.2|47.9|48.18|47.88|48.21|47.91|48.18|47.88|7
1729150340000|2024-10-17 07:32:20|48.19|47.89|48.23|47.93|48.24|47.94|48.19|47.89|7
1729150350000|2024-10-17 07:32:30|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|9
1729150360000|2024-10-17 07:32:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729150370000|2024-10-17 07:32:50|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1729150380000|2024-10-17 07:33:00|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|4
1729150390000|2024-10-17 07:33:10|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729150410000|2024-10-17 07:33:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729150430000|2024-10-17 07:33:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1729150440000|2024-10-17 07:34:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729150450000|2024-10-17 07:34:10|48.26|47.96|48.25|47.95|48.26|47.96|48.24|47.94|5
1729150460000|2024-10-17 07:34:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729150470000|2024-10-17 07:34:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729150480000|2024-10-17 07:34:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729150490000|2024-10-17 07:34:50|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|5
1729150500000|2024-10-17 07:35:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1729150510000|2024-10-17 07:35:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|6
1729150520000|2024-10-17 07:35:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729150630000|2024-10-17 07:37:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1729150640000|2024-10-17 07:37:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729150650000|2024-10-17 07:37:30|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|6
1729150660000|2024-10-17 07:37:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729150670000|2024-10-17 07:37:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729150680000|2024-10-17 07:38:00|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|8
1729150690000|2024-10-17 07:38:10|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729150700000|2024-10-17 07:38:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729150720000|2024-10-17 07:38:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729150740000|2024-10-17 07:39:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729150750000|2024-10-17 07:39:10|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729150760000|2024-10-17 07:39:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729150800000|2024-10-17 07:40:00|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|4
1729150810000|2024-10-17 07:40:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729150820000|2024-10-17 07:40:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729150830000|2024-10-17 07:40:30|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|3
1729150840000|2024-10-17 07:40:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729150850000|2024-10-17 07:40:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1729150860000|2024-10-17 07:41:00|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729150870000|2024-10-17 07:41:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729150880000|2024-10-17 07:41:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729150890000|2024-10-17 07:41:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729150900000|2024-10-17 07:41:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729150910000|2024-10-17 07:41:50|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1729150920000|2024-10-17 07:42:00|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1729150930000|2024-10-17 07:42:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729150940000|2024-10-17 07:42:20|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729150950000|2024-10-17 07:42:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729150970000|2024-10-17 07:42:50|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|4
1729150980000|2024-10-17 07:43:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729150990000|2024-10-17 07:43:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729151000000|2024-10-17 07:43:20|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729151010000|2024-10-17 07:43:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1729151060000|2024-10-17 07:44:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729151150000|2024-10-17 07:45:50|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|5
1729151160000|2024-10-17 07:46:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729151200000|2024-10-17 07:46:40|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729151230000|2024-10-17 07:47:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729151240000|2024-10-17 07:47:20|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|5
1729151250000|2024-10-17 07:47:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1729151280000|2024-10-17 07:48:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729151290000|2024-10-17 07:48:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729151300000|2024-10-17 07:48:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729151320000|2024-10-17 07:48:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729151330000|2024-10-17 07:48:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729151340000|2024-10-17 07:49:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729151360000|2024-10-17 07:49:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729151370000|2024-10-17 07:49:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1729151390000|2024-10-17 07:49:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729151400000|2024-10-17 07:50:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729151410000|2024-10-17 07:50:10|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729151420000|2024-10-17 07:50:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729151450000|2024-10-17 07:50:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729151460000|2024-10-17 07:51:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729151470000|2024-10-17 07:51:10|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|4
1729151480000|2024-10-17 07:51:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729151500000|2024-10-17 07:51:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729151510000|2024-10-17 07:51:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729151530000|2024-10-17 07:52:10|48.23|47.93|48.23|47.93|48.24|47.94|48.22|47.92|5
1729151540000|2024-10-17 07:52:20|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|4
1729151550000|2024-10-17 07:52:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1729151560000|2024-10-17 07:52:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729151580000|2024-10-17 07:53:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729151590000|2024-10-17 07:53:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729151600000|2024-10-17 07:53:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1729151610000|2024-10-17 07:53:30|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|5
1729151620000|2024-10-17 07:53:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729151650000|2024-10-17 07:54:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729151660000|2024-10-17 07:54:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729151670000|2024-10-17 07:54:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729151690000|2024-10-17 07:54:50|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1729151700000|2024-10-17 07:55:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729151710000|2024-10-17 07:55:10|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1729151720000|2024-10-17 07:55:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729151730000|2024-10-17 07:55:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729151740000|2024-10-17 07:55:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729151770000|2024-10-17 07:56:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1729151800000|2024-10-17 07:56:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729151810000|2024-10-17 07:56:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729151820000|2024-10-17 07:57:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729151840000|2024-10-17 07:57:20|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1729151860000|2024-10-17 07:57:40|48.32|48.02|48.33|48.03|48.34|48.04|48.32|48.02|4
1729151870000|2024-10-17 07:57:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729151880000|2024-10-17 07:58:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729151910000|2024-10-17 07:58:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729151920000|2024-10-17 07:58:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729151930000|2024-10-17 07:58:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729151950000|2024-10-17 07:59:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729151960000|2024-10-17 07:59:20|48.35|48.05|48.42|48.12|48.42|48.12|48.35|48.05|6
1729151990000|2024-10-17 07:59:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729152000000|2024-10-17 08:00:00|48.41|48.11|48.38|48.08|48.41|48.11|48.37|48.07|6
1729152010000|2024-10-17 08:00:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729152020000|2024-10-17 08:00:20|48.37|48.07|48.36|48.06|48.39|48.09|48.36|48.06|8
1729152030000|2024-10-17 08:00:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729152040000|2024-10-17 08:00:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1729152050000|2024-10-17 08:00:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729152060000|2024-10-17 08:01:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729152070000|2024-10-17 08:01:10|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729152080000|2024-10-17 08:01:20|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|4
1729152090000|2024-10-17 08:01:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729152100000|2024-10-17 08:01:40|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|7
1729152110000|2024-10-17 08:01:50|48.4|48.1|48.38|48.08|48.41|48.11|48.36|48.06|13
1729152120000|2024-10-17 08:02:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1729152130000|2024-10-17 08:02:10|48.37|48.07|48.37|48.07|48.39|48.09|48.37|48.07|7
1729152140000|2024-10-17 08:02:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729152150000|2024-10-17 08:02:30|48.38|48.08|48.38|48.08|48.4|48.1|48.38|48.08|6
1729152160000|2024-10-17 08:02:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729152170000|2024-10-17 08:02:50|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729152180000|2024-10-17 08:03:00|48.41|48.11|48.41|48.11|48.41|48.11|48.39|48.09|5
1729152190000|2024-10-17 08:03:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|6
1729152200000|2024-10-17 08:03:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729152210000|2024-10-17 08:03:30|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|7
1729152220000|2024-10-17 08:03:40|48.36|48.06|48.36|48.06|48.38|48.08|48.36|48.06|5
1729152230000|2024-10-17 08:03:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1729152240000|2024-10-17 08:04:00|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|9
1729152250000|2024-10-17 08:04:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729152260000|2024-10-17 08:04:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729152270000|2024-10-17 08:04:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729152280000|2024-10-17 08:04:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729152290000|2024-10-17 08:04:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729152300000|2024-10-17 08:05:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729152310000|2024-10-17 08:05:10|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|7
1729152320000|2024-10-17 08:05:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1729152340000|2024-10-17 08:05:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729152350000|2024-10-17 08:05:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729152360000|2024-10-17 08:06:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729152370000|2024-10-17 08:06:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729152390000|2024-10-17 08:06:30|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|3
1729152400000|2024-10-17 08:06:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729152410000|2024-10-17 08:06:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729152420000|2024-10-17 08:07:00|48.3|48|48.29|47.99|48.3|48|48.28|47.98|4
1729152430000|2024-10-17 08:07:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1729152450000|2024-10-17 08:07:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729152460000|2024-10-17 08:07:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729152470000|2024-10-17 08:07:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729152490000|2024-10-17 08:08:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|5
1729152500000|2024-10-17 08:08:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729152510000|2024-10-17 08:08:30|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729152530000|2024-10-17 08:08:50|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729152540000|2024-10-17 08:09:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729152550000|2024-10-17 08:09:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729152710000|2024-10-17 08:11:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729152720000|2024-10-17 08:12:00|48.16|47.86|48.1|47.8|48.16|47.86|48.1|47.8|4
1729152730000|2024-10-17 08:12:10|48.09|47.79|48.07|47.77|48.1|47.8|48.07|47.77|5
1729152740000|2024-10-17 08:12:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729152750000|2024-10-17 08:12:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729152760000|2024-10-17 08:12:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729152770000|2024-10-17 08:12:50|48.09|47.79|48.07|47.77|48.09|47.79|48.06|47.76|5
1729152780000|2024-10-17 08:13:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729152830000|2024-10-17 08:13:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729152840000|2024-10-17 08:14:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729152870000|2024-10-17 08:14:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729152880000|2024-10-17 08:14:40|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1729152890000|2024-10-17 08:14:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729152900000|2024-10-17 08:15:00|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729152910000|2024-10-17 08:15:10|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|6
1729152920000|2024-10-17 08:15:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729152930000|2024-10-17 08:15:30|48.08|47.78|48.11|47.81|48.12|47.82|48.08|47.78|6
1729152940000|2024-10-17 08:15:40|48.12|47.82|48.12|47.82|48.12|47.82|48.1|47.8|7
1729152950000|2024-10-17 08:15:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729152960000|2024-10-17 08:16:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1729152970000|2024-10-17 08:16:10|48.1|47.8|48.07|47.77|48.1|47.8|48.06|47.76|6
1729152980000|2024-10-17 08:16:20|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1729152990000|2024-10-17 08:16:30|48.09|47.79|48.12|47.82|48.13|47.83|48.09|47.79|7
1729153000000|2024-10-17 08:16:40|48.13|47.83|48.14|47.84|48.14|47.84|48.12|47.82|5
1729153010000|2024-10-17 08:16:50|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1729153020000|2024-10-17 08:17:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1729153030000|2024-10-17 08:17:10|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|6
1729153040000|2024-10-17 08:17:20|48.13|47.83|48.16|47.86|48.16|47.86|48.13|47.83|4
1729153050000|2024-10-17 08:17:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729153060000|2024-10-17 08:17:40|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729153070000|2024-10-17 08:17:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729153080000|2024-10-17 08:18:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729153090000|2024-10-17 08:18:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729153100000|2024-10-17 08:18:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729153120000|2024-10-17 08:18:40|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1729153130000|2024-10-17 08:18:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729153140000|2024-10-17 08:19:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1729153150000|2024-10-17 08:19:10|48.11|47.81|48.11|47.81|48.12|47.82|48.1|47.8|5
1729153160000|2024-10-17 08:19:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729153170000|2024-10-17 08:19:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1729153180000|2024-10-17 08:19:40|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729153190000|2024-10-17 08:19:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1729153200000|2024-10-17 08:20:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153210000|2024-10-17 08:20:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729153220000|2024-10-17 08:20:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729153230000|2024-10-17 08:20:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729153240000|2024-10-17 08:20:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729153250000|2024-10-17 08:20:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729153260000|2024-10-17 08:21:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|2
1729153270000|2024-10-17 08:21:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153280000|2024-10-17 08:21:20|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|8
1729153290000|2024-10-17 08:21:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153300000|2024-10-17 08:21:40|48.15|47.85|48.15|47.85|48.15|47.85|48.13|47.83|5
1729153310000|2024-10-17 08:21:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729153320000|2024-10-17 08:22:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1729153330000|2024-10-17 08:22:10|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|6
1729153340000|2024-10-17 08:22:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1729153350000|2024-10-17 08:22:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729153370000|2024-10-17 08:22:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729153380000|2024-10-17 08:23:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|4
1729153390000|2024-10-17 08:23:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1729153400000|2024-10-17 08:23:20|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|6
1729153410000|2024-10-17 08:23:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729153420000|2024-10-17 08:23:40|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729153430000|2024-10-17 08:23:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729153440000|2024-10-17 08:24:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1729153450000|2024-10-17 08:24:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729153460000|2024-10-17 08:24:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729153490000|2024-10-17 08:24:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153500000|2024-10-17 08:25:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153510000|2024-10-17 08:25:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1729153520000|2024-10-17 08:25:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729153530000|2024-10-17 08:25:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729153540000|2024-10-17 08:25:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729153560000|2024-10-17 08:26:00|48.12|47.82|48.13|47.83|48.14|47.84|48.12|47.82|4
1729153570000|2024-10-17 08:26:10|48.12|47.82|48.12|47.82|48.13|47.83|48.1|47.8|9
1729153580000|2024-10-17 08:26:20|48.11|47.81|48.12|47.82|48.12|47.82|48.1|47.8|4
1729153590000|2024-10-17 08:26:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729153600000|2024-10-17 08:26:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729153610000|2024-10-17 08:26:50|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|5
1729153620000|2024-10-17 08:27:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|5
1729153640000|2024-10-17 08:27:20|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|6
1729153650000|2024-10-17 08:27:30|48.1|47.8|48.1|47.8|48.12|47.82|48.09|47.79|6
1729153660000|2024-10-17 08:27:40|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1729153670000|2024-10-17 08:27:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729153680000|2024-10-17 08:28:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729153700000|2024-10-17 08:28:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729153710000|2024-10-17 08:28:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729153720000|2024-10-17 08:28:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729153730000|2024-10-17 08:28:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1729153740000|2024-10-17 08:29:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729153770000|2024-10-17 08:29:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729153790000|2024-10-17 08:29:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729153800000|2024-10-17 08:30:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729153810000|2024-10-17 08:30:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729153820000|2024-10-17 08:30:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729153830000|2024-10-17 08:30:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729153840000|2024-10-17 08:30:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729153850000|2024-10-17 08:30:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729153860000|2024-10-17 08:31:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729153920000|2024-10-17 08:32:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729153930000|2024-10-17 08:32:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729153950000|2024-10-17 08:32:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729153970000|2024-10-17 08:32:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729153980000|2024-10-17 08:33:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729153990000|2024-10-17 08:33:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729154010000|2024-10-17 08:33:30|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1729154020000|2024-10-17 08:33:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729154030000|2024-10-17 08:33:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154060000|2024-10-17 08:34:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729154070000|2024-10-17 08:34:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729154090000|2024-10-17 08:34:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729154100000|2024-10-17 08:35:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729154110000|2024-10-17 08:35:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154130000|2024-10-17 08:35:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154150000|2024-10-17 08:35:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729154170000|2024-10-17 08:36:10|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729154210000|2024-10-17 08:36:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729154220000|2024-10-17 08:37:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729154250000|2024-10-17 08:37:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154270000|2024-10-17 08:37:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154280000|2024-10-17 08:38:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729154290000|2024-10-17 08:38:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1729154360000|2024-10-17 08:39:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729154380000|2024-10-17 08:39:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729154390000|2024-10-17 08:39:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1729154400000|2024-10-17 08:40:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1729154410000|2024-10-17 08:40:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154420000|2024-10-17 08:40:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729154430000|2024-10-17 08:40:30|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729154440000|2024-10-17 08:40:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154460000|2024-10-17 08:41:00|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|6
1729154470000|2024-10-17 08:41:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154490000|2024-10-17 08:41:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154500000|2024-10-17 08:41:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154540000|2024-10-17 08:42:20|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1729154550000|2024-10-17 08:42:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154560000|2024-10-17 08:42:40|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729154570000|2024-10-17 08:42:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154580000|2024-10-17 08:43:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|6
1729154590000|2024-10-17 08:43:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729154610000|2024-10-17 08:43:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154620000|2024-10-17 08:43:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729154640000|2024-10-17 08:44:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154660000|2024-10-17 08:44:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729154700000|2024-10-17 08:45:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729154710000|2024-10-17 08:45:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729154720000|2024-10-17 08:45:20|48.17|47.87|48.17|47.87|48.19|47.89|48.17|47.87|9
1729154730000|2024-10-17 08:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729154740000|2024-10-17 08:45:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729154750000|2024-10-17 08:45:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729154770000|2024-10-17 08:46:10|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|5
1729154780000|2024-10-17 08:46:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729154790000|2024-10-17 08:46:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729154820000|2024-10-17 08:47:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729154830000|2024-10-17 08:47:10|48.22|47.92|48.23|47.93|48.23|47.93|48.2|47.9|6
1729154840000|2024-10-17 08:47:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729154850000|2024-10-17 08:47:30|48.22|47.92|48.2|47.9|48.23|47.93|48.2|47.9|5
1729154860000|2024-10-17 08:47:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729154870000|2024-10-17 08:47:50|48.22|47.92|48.29|47.99|48.29|47.99|48.22|47.92|8
1729154880000|2024-10-17 08:48:00|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|6
1729154890000|2024-10-17 08:48:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729154900000|2024-10-17 08:48:20|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|9
1729154910000|2024-10-17 08:48:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729154920000|2024-10-17 08:48:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729154930000|2024-10-17 08:48:50|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1729154940000|2024-10-17 08:49:00|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|5
1729154960000|2024-10-17 08:49:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729154970000|2024-10-17 08:49:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155050000|2024-10-17 08:50:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155060000|2024-10-17 08:51:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729155070000|2024-10-17 08:51:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729155080000|2024-10-17 08:51:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729155090000|2024-10-17 08:51:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729155100000|2024-10-17 08:51:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1729155110000|2024-10-17 08:51:50|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729155120000|2024-10-17 08:52:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155130000|2024-10-17 08:52:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155140000|2024-10-17 08:52:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155170000|2024-10-17 08:52:50|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729155180000|2024-10-17 08:53:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155190000|2024-10-17 08:53:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155200000|2024-10-17 08:53:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155210000|2024-10-17 08:53:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729155220000|2024-10-17 08:53:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729155230000|2024-10-17 08:53:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729155240000|2024-10-17 08:54:00|48.3|48|48.28|47.98|48.31|48.01|48.28|47.98|5
1729155280000|2024-10-17 08:54:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155290000|2024-10-17 08:54:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|6
1729155300000|2024-10-17 08:55:00|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|7
1729155310000|2024-10-17 08:55:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155340000|2024-10-17 08:55:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729155350000|2024-10-17 08:55:50|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|8
1729155360000|2024-10-17 08:56:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155370000|2024-10-17 08:56:10|48.27|47.97|48.25|47.95|48.27|47.97|48.25|47.95|3
1729155380000|2024-10-17 08:56:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1729155390000|2024-10-17 08:56:30|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1729155400000|2024-10-17 08:56:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729155410000|2024-10-17 08:56:50|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729155420000|2024-10-17 08:57:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155450000|2024-10-17 08:57:30|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729155470000|2024-10-17 08:57:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729155480000|2024-10-17 08:58:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729155490000|2024-10-17 08:58:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1729155500000|2024-10-17 08:58:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729155510000|2024-10-17 08:58:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1729155530000|2024-10-17 08:58:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729155540000|2024-10-17 08:59:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729155550000|2024-10-17 08:59:10|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1729155560000|2024-10-17 08:59:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155570000|2024-10-17 08:59:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155580000|2024-10-17 08:59:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729155590000|2024-10-17 08:59:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729155600000|2024-10-17 09:00:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|4
1729155660000|2024-10-17 09:01:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729155770000|2024-10-17 09:02:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729155780000|2024-10-17 09:03:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729155790000|2024-10-17 09:03:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729155800000|2024-10-17 09:03:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729155810000|2024-10-17 09:03:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1729155820000|2024-10-17 09:03:40|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|5
1729155830000|2024-10-17 09:03:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729155920000|2024-10-17 09:05:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729155930000|2024-10-17 09:05:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729155940000|2024-10-17 09:05:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155950000|2024-10-17 09:05:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729155960000|2024-10-17 09:06:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729155970000|2024-10-17 09:06:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729155980000|2024-10-17 09:06:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729155990000|2024-10-17 09:06:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729156010000|2024-10-17 09:06:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729156020000|2024-10-17 09:07:00|48.27|47.97|48.28|47.98|48.28|47.98|48.26|47.96|4
1729156030000|2024-10-17 09:07:10|48.27|47.97|48.21|47.91|48.27|47.97|48.21|47.91|4
1729156050000|2024-10-17 09:07:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729156060000|2024-10-17 09:07:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156090000|2024-10-17 09:08:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156100000|2024-10-17 09:08:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156110000|2024-10-17 09:08:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156140000|2024-10-17 09:09:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156160000|2024-10-17 09:09:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729156220000|2024-10-17 09:10:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156230000|2024-10-17 09:10:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156240000|2024-10-17 09:10:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1729156250000|2024-10-17 09:10:50|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|2
1729156260000|2024-10-17 09:11:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156280000|2024-10-17 09:11:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156310000|2024-10-17 09:11:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156330000|2024-10-17 09:12:10|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729156340000|2024-10-17 09:12:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729156350000|2024-10-17 09:12:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156360000|2024-10-17 09:12:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156380000|2024-10-17 09:13:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729156390000|2024-10-17 09:13:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1729156400000|2024-10-17 09:13:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729156410000|2024-10-17 09:13:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156440000|2024-10-17 09:14:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156470000|2024-10-17 09:14:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156510000|2024-10-17 09:15:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729156520000|2024-10-17 09:15:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156550000|2024-10-17 09:15:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729156560000|2024-10-17 09:16:00|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|3
1729156620000|2024-10-17 09:17:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729156630000|2024-10-17 09:17:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729156650000|2024-10-17 09:17:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729156660000|2024-10-17 09:17:40|48.24|47.94|48.2|47.9|48.24|47.94|48.19|47.89|5
1729156670000|2024-10-17 09:17:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729156680000|2024-10-17 09:18:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729156690000|2024-10-17 09:18:10|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1729156710000|2024-10-17 09:18:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156730000|2024-10-17 09:18:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729156770000|2024-10-17 09:19:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156800000|2024-10-17 09:20:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156810000|2024-10-17 09:20:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729156820000|2024-10-17 09:20:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729156840000|2024-10-17 09:20:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729156880000|2024-10-17 09:21:20|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729156890000|2024-10-17 09:21:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729156900000|2024-10-17 09:21:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729156910000|2024-10-17 09:21:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729156920000|2024-10-17 09:22:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729156940000|2024-10-17 09:22:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729156970000|2024-10-17 09:22:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729156980000|2024-10-17 09:23:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729156990000|2024-10-17 09:23:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729157000000|2024-10-17 09:23:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729157050000|2024-10-17 09:24:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729157060000|2024-10-17 09:24:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729157080000|2024-10-17 09:24:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729157090000|2024-10-17 09:24:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729157100000|2024-10-17 09:25:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|4
1729157110000|2024-10-17 09:25:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729157130000|2024-10-17 09:25:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729157140000|2024-10-17 09:25:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729157150000|2024-10-17 09:25:50|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|4
1729157160000|2024-10-17 09:26:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729157170000|2024-10-17 09:26:10|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729157200000|2024-10-17 09:26:40|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|5
1729157210000|2024-10-17 09:26:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1729157220000|2024-10-17 09:27:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729157230000|2024-10-17 09:27:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729157260000|2024-10-17 09:27:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729157280000|2024-10-17 09:28:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729157300000|2024-10-17 09:28:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729157350000|2024-10-17 09:29:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1729157400000|2024-10-17 09:30:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729157410000|2024-10-17 09:30:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1729157420000|2024-10-17 09:30:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729157430000|2024-10-17 09:30:30|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|7
1729157450000|2024-10-17 09:30:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729157460000|2024-10-17 09:31:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729157470000|2024-10-17 09:31:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|7
1729157480000|2024-10-17 09:31:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729157490000|2024-10-17 09:31:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729157500000|2024-10-17 09:31:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729157510000|2024-10-17 09:31:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729157530000|2024-10-17 09:32:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729157560000|2024-10-17 09:32:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729157580000|2024-10-17 09:33:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729157600000|2024-10-17 09:33:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729157610000|2024-10-17 09:33:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729157620000|2024-10-17 09:33:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729157630000|2024-10-17 09:33:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729157660000|2024-10-17 09:34:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729157670000|2024-10-17 09:34:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1729157690000|2024-10-17 09:34:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729157700000|2024-10-17 09:35:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729157720000|2024-10-17 09:35:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1729157740000|2024-10-17 09:35:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1729157750000|2024-10-17 09:35:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729157760000|2024-10-17 09:36:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729157770000|2024-10-17 09:36:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729157780000|2024-10-17 09:36:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729157800000|2024-10-17 09:36:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729157830000|2024-10-17 09:37:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729157880000|2024-10-17 09:38:00|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1729157890000|2024-10-17 09:38:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729157910000|2024-10-17 09:38:30|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729157930000|2024-10-17 09:38:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729157990000|2024-10-17 09:39:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158000000|2024-10-17 09:40:00|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1729158010000|2024-10-17 09:40:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729158070000|2024-10-17 09:41:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729158100000|2024-10-17 09:41:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158140000|2024-10-17 09:42:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729158200000|2024-10-17 09:43:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729158220000|2024-10-17 09:43:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729158250000|2024-10-17 09:44:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729158280000|2024-10-17 09:44:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729158350000|2024-10-17 09:45:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729158410000|2024-10-17 09:46:50|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1729158430000|2024-10-17 09:47:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729158450000|2024-10-17 09:47:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158480000|2024-10-17 09:48:00|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1729158530000|2024-10-17 09:48:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158550000|2024-10-17 09:49:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729158560000|2024-10-17 09:49:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158600000|2024-10-17 09:50:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729158630000|2024-10-17 09:50:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729158660000|2024-10-17 09:51:00|48.02|47.72|47.98|47.68|48.02|47.72|47.98|47.68|3
1729158670000|2024-10-17 09:51:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729158690000|2024-10-17 09:51:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729158700000|2024-10-17 09:51:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729158710000|2024-10-17 09:51:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729158790000|2024-10-17 09:53:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729158800000|2024-10-17 09:53:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729158820000|2024-10-17 09:53:40|47.99|47.69|48.05|47.75|48.05|47.75|47.99|47.69|5
1729158840000|2024-10-17 09:54:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729158850000|2024-10-17 09:54:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729158860000|2024-10-17 09:54:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729158890000|2024-10-17 09:54:50|48|47.7|48.03|47.73|48.03|47.73|48|47.7|3
1729158910000|2024-10-17 09:55:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729158920000|2024-10-17 09:55:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729158930000|2024-10-17 09:55:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1729158960000|2024-10-17 09:56:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729158970000|2024-10-17 09:56:10|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729158980000|2024-10-17 09:56:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729158990000|2024-10-17 09:56:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729159000000|2024-10-17 09:56:40|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1729159010000|2024-10-17 09:56:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729159030000|2024-10-17 09:57:10|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729159060000|2024-10-17 09:57:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729159070000|2024-10-17 09:57:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729159080000|2024-10-17 09:58:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729159110000|2024-10-17 09:58:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729159120000|2024-10-17 09:58:40|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729159130000|2024-10-17 09:58:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729159150000|2024-10-17 09:59:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729159200000|2024-10-17 10:00:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729159240000|2024-10-17 10:00:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729159250000|2024-10-17 10:00:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729159260000|2024-10-17 10:01:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729159270000|2024-10-17 10:01:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729159280000|2024-10-17 10:01:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729159290000|2024-10-17 10:01:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729159300000|2024-10-17 10:01:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729159350000|2024-10-17 10:02:30|48|47.7|48.04|47.74|48.04|47.74|48|47.7|5
1729159360000|2024-10-17 10:02:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1729159370000|2024-10-17 10:02:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729159380000|2024-10-17 10:03:00|48.03|47.73|48|47.7|48.03|47.73|48|47.7|3
1729159390000|2024-10-17 10:03:10|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1729159410000|2024-10-17 10:03:30|48.01|47.71|48.03|47.73|48.03|47.73|48|47.7|5
1729159430000|2024-10-17 10:03:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729159440000|2024-10-17 10:04:00|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|4
1729159450000|2024-10-17 10:04:10|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1729159460000|2024-10-17 10:04:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1729159490000|2024-10-17 10:04:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729159510000|2024-10-17 10:05:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729159520000|2024-10-17 10:05:20|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729159530000|2024-10-17 10:05:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|7
1729159540000|2024-10-17 10:05:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729159550000|2024-10-17 10:05:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729159570000|2024-10-17 10:06:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729159580000|2024-10-17 10:06:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729159690000|2024-10-17 10:08:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729159760000|2024-10-17 10:09:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729159820000|2024-10-17 10:10:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729159840000|2024-10-17 10:10:40|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1729159850000|2024-10-17 10:10:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729159860000|2024-10-17 10:11:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1729159870000|2024-10-17 10:11:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729159940000|2024-10-17 10:12:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729159950000|2024-10-17 10:12:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729159970000|2024-10-17 10:12:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729159990000|2024-10-17 10:13:10|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|4
1729160010000|2024-10-17 10:13:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729160060000|2024-10-17 10:14:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729160100000|2024-10-17 10:15:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729160140000|2024-10-17 10:15:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729160150000|2024-10-17 10:15:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729160160000|2024-10-17 10:16:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729160180000|2024-10-17 10:16:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729160190000|2024-10-17 10:16:30|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|4
1729160200000|2024-10-17 10:16:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1729160230000|2024-10-17 10:17:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729160240000|2024-10-17 10:17:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1729160250000|2024-10-17 10:17:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|5
1729160260000|2024-10-17 10:17:40|47.8|47.5|47.81|47.51|47.84|47.54|47.8|47.5|6
1729160270000|2024-10-17 10:17:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729160310000|2024-10-17 10:18:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729160320000|2024-10-17 10:18:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729160340000|2024-10-17 10:19:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729160350000|2024-10-17 10:19:10|47.8|47.5|47.84|47.54|47.84|47.54|47.8|47.5|4
1729160360000|2024-10-17 10:19:20|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|4
1729160370000|2024-10-17 10:19:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729160390000|2024-10-17 10:19:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729160400000|2024-10-17 10:20:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729160450000|2024-10-17 10:20:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729160470000|2024-10-17 10:21:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1729160480000|2024-10-17 10:21:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|6
1729160490000|2024-10-17 10:21:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729160500000|2024-10-17 10:21:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729160520000|2024-10-17 10:22:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729160530000|2024-10-17 10:22:10|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729160540000|2024-10-17 10:22:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729160550000|2024-10-17 10:22:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729160560000|2024-10-17 10:22:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729160570000|2024-10-17 10:22:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729160580000|2024-10-17 10:23:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729160620000|2024-10-17 10:23:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729160640000|2024-10-17 10:24:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729160650000|2024-10-17 10:24:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729160670000|2024-10-17 10:24:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729160690000|2024-10-17 10:24:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729160700000|2024-10-17 10:25:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729160710000|2024-10-17 10:25:10|47.85|47.55|47.81|47.51|47.85|47.55|47.81|47.51|3
1729160730000|2024-10-17 10:25:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1729160740000|2024-10-17 10:25:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729160790000|2024-10-17 10:26:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729160810000|2024-10-17 10:26:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729160820000|2024-10-17 10:27:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729160850000|2024-10-17 10:27:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1729160860000|2024-10-17 10:27:40|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|5
1729160870000|2024-10-17 10:27:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729160880000|2024-10-17 10:28:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1729160890000|2024-10-17 10:28:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729160900000|2024-10-17 10:28:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1729160910000|2024-10-17 10:28:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729160920000|2024-10-17 10:28:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729160930000|2024-10-17 10:28:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729161030000|2024-10-17 10:30:30|47.81|47.51|47.77|47.47|47.81|47.51|47.77|47.47|2
1729161070000|2024-10-17 10:31:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729161080000|2024-10-17 10:31:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729161090000|2024-10-17 10:31:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|3
1729161100000|2024-10-17 10:31:40|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1729161110000|2024-10-17 10:31:50|47.72|47.42|47.74|47.44|47.75|47.45|47.72|47.42|9
1729161120000|2024-10-17 10:32:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1729161130000|2024-10-17 10:32:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729161150000|2024-10-17 10:32:30|47.68|47.38|47.65|47.35|47.68|47.38|47.64|47.34|5
1729161160000|2024-10-17 10:32:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729161170000|2024-10-17 10:32:50|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|4
1729161180000|2024-10-17 10:33:00|47.62|47.32|47.65|47.35|47.66|47.36|47.62|47.32|5
1729161190000|2024-10-17 10:33:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729161200000|2024-10-17 10:33:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729161210000|2024-10-17 10:33:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729161220000|2024-10-17 10:33:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729161240000|2024-10-17 10:34:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1729161250000|2024-10-17 10:34:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729161260000|2024-10-17 10:34:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729161280000|2024-10-17 10:34:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729161290000|2024-10-17 10:34:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729161300000|2024-10-17 10:35:00|47.55|47.25|47.49|47.19|47.55|47.25|47.49|47.19|7
1729161310000|2024-10-17 10:35:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1729161320000|2024-10-17 10:35:20|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|5
1729161330000|2024-10-17 10:35:30|47.56|47.26|47.59|47.29|47.6|47.3|47.56|47.26|5
1729161340000|2024-10-17 10:35:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1729161350000|2024-10-17 10:35:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729161360000|2024-10-17 10:36:00|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|5
1729161370000|2024-10-17 10:36:10|47.6|47.3|47.59|47.29|47.6|47.3|47.58|47.28|6
1729161380000|2024-10-17 10:36:20|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1729161390000|2024-10-17 10:36:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729161400000|2024-10-17 10:36:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729161410000|2024-10-17 10:36:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729161420000|2024-10-17 10:37:00|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1729161430000|2024-10-17 10:37:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729161440000|2024-10-17 10:37:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729161450000|2024-10-17 10:37:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729161460000|2024-10-17 10:37:40|47.6|47.3|47.64|47.34|47.64|47.34|47.6|47.3|3
1729161470000|2024-10-17 10:37:50|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1729161480000|2024-10-17 10:38:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|6
1729161490000|2024-10-17 10:38:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729161500000|2024-10-17 10:38:20|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1729161510000|2024-10-17 10:38:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1729161530000|2024-10-17 10:38:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729161540000|2024-10-17 10:39:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729161550000|2024-10-17 10:39:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1729161570000|2024-10-17 10:39:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729161580000|2024-10-17 10:39:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729161590000|2024-10-17 10:39:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729161600000|2024-10-17 10:40:00|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|6
1729161610000|2024-10-17 10:40:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729161620000|2024-10-17 10:40:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729161650000|2024-10-17 10:40:50|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1729161660000|2024-10-17 10:41:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|9
1729161670000|2024-10-17 10:41:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729161680000|2024-10-17 10:41:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729161690000|2024-10-17 10:41:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729161720000|2024-10-17 10:42:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729161760000|2024-10-17 10:42:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729161790000|2024-10-17 10:43:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729161820000|2024-10-17 10:43:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1729161830000|2024-10-17 10:43:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729161850000|2024-10-17 10:44:10|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1729161880000|2024-10-17 10:44:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729161900000|2024-10-17 10:45:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729161910000|2024-10-17 10:45:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1729161920000|2024-10-17 10:45:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729161930000|2024-10-17 10:45:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729162070000|2024-10-17 10:47:50|47.74|47.44|47.79|47.49|47.79|47.49|47.74|47.44|2
1729162080000|2024-10-17 10:48:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1729162100000|2024-10-17 10:48:20|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|4
1729162110000|2024-10-17 10:48:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729162120000|2024-10-17 10:48:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729162140000|2024-10-17 10:49:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729162170000|2024-10-17 10:49:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729162220000|2024-10-17 10:50:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729162260000|2024-10-17 10:51:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729162270000|2024-10-17 10:51:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729162280000|2024-10-17 10:51:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729162290000|2024-10-17 10:51:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729162300000|2024-10-17 10:51:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729162310000|2024-10-17 10:51:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729162320000|2024-10-17 10:52:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729162330000|2024-10-17 10:52:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1729162350000|2024-10-17 10:52:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729162370000|2024-10-17 10:52:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729162390000|2024-10-17 10:53:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729162420000|2024-10-17 10:53:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729162440000|2024-10-17 10:54:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729162450000|2024-10-17 10:54:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729162470000|2024-10-17 10:54:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729162480000|2024-10-17 10:54:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729162500000|2024-10-17 10:55:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729162520000|2024-10-17 10:55:20|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|6
1729162530000|2024-10-17 10:55:30|47.82|47.52|47.85|47.55|47.85|47.55|47.82|47.52|3
1729162540000|2024-10-17 10:55:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|9
1729162550000|2024-10-17 10:55:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1729162570000|2024-10-17 10:56:10|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|4
1729162580000|2024-10-17 10:56:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729162590000|2024-10-17 10:56:30|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1729162600000|2024-10-17 10:56:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1729162610000|2024-10-17 10:56:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729162630000|2024-10-17 10:57:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729162640000|2024-10-17 10:57:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729162650000|2024-10-17 10:57:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1729162670000|2024-10-17 10:57:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729162680000|2024-10-17 10:58:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729162690000|2024-10-17 10:58:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1729162700000|2024-10-17 10:58:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729162720000|2024-10-17 10:58:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1729162730000|2024-10-17 10:58:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729162740000|2024-10-17 10:59:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729162750000|2024-10-17 10:59:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729162770000|2024-10-17 10:59:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729162780000|2024-10-17 10:59:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729162790000|2024-10-17 10:59:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729162800000|2024-10-17 11:00:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1729162810000|2024-10-17 11:00:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1729162820000|2024-10-17 11:00:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1729162830000|2024-10-17 11:00:30|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|6
1729162840000|2024-10-17 11:00:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729162880000|2024-10-17 11:01:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729162890000|2024-10-17 11:01:30|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1729162900000|2024-10-17 11:01:40|47.9|47.6|47.89|47.59|47.91|47.61|47.88|47.58|7
1729162910000|2024-10-17 11:01:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729163110000|2024-10-17 11:05:10|47.84|47.54|47.8|47.5|47.84|47.54|47.8|47.5|4
1729163120000|2024-10-17 11:05:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1729163130000|2024-10-17 11:05:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1729163140000|2024-10-17 11:05:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729163150000|2024-10-17 11:05:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729163160000|2024-10-17 11:06:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729163170000|2024-10-17 11:06:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729163180000|2024-10-17 11:06:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729163200000|2024-10-17 11:06:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729163210000|2024-10-17 11:06:50|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|7
1729163220000|2024-10-17 11:07:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729163230000|2024-10-17 11:07:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1729163240000|2024-10-17 11:07:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729163250000|2024-10-17 11:07:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729163290000|2024-10-17 11:08:10|47.82|47.52|47.78|47.48|47.82|47.52|47.78|47.48|5
1729163300000|2024-10-17 11:08:20|47.77|47.47|47.73|47.43|47.77|47.47|47.73|47.43|4
1729163320000|2024-10-17 11:08:40|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1729163330000|2024-10-17 11:08:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729163340000|2024-10-17 11:09:00|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1729163370000|2024-10-17 11:09:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1729163380000|2024-10-17 11:09:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729163400000|2024-10-17 11:10:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729163410000|2024-10-17 11:10:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729163420000|2024-10-17 11:10:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729163430000|2024-10-17 11:10:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729163440000|2024-10-17 11:10:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729163450000|2024-10-17 11:10:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729163460000|2024-10-17 11:11:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729163470000|2024-10-17 11:11:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729163490000|2024-10-17 11:11:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729163500000|2024-10-17 11:11:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729163520000|2024-10-17 11:12:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729163530000|2024-10-17 11:12:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729163540000|2024-10-17 11:12:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729163550000|2024-10-17 11:12:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729163560000|2024-10-17 11:12:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729163570000|2024-10-17 11:12:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729163580000|2024-10-17 11:13:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729163590000|2024-10-17 11:13:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729163600000|2024-10-17 11:13:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729163610000|2024-10-17 11:13:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729163630000|2024-10-17 11:13:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729163660000|2024-10-17 11:14:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729163680000|2024-10-17 11:14:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729163690000|2024-10-17 11:14:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729163700000|2024-10-17 11:15:00|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1729163710000|2024-10-17 11:15:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729163720000|2024-10-17 11:15:20|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1729163730000|2024-10-17 11:15:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729163740000|2024-10-17 11:15:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729163750000|2024-10-17 11:15:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729163770000|2024-10-17 11:16:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1729163780000|2024-10-17 11:16:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729163800000|2024-10-17 11:16:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729163810000|2024-10-17 11:16:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1729163820000|2024-10-17 11:17:00|47.55|47.25|47.53|47.23|47.55|47.25|47.52|47.22|5
1729163830000|2024-10-17 11:17:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729163840000|2024-10-17 11:17:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729163850000|2024-10-17 11:17:30|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|5
1729163860000|2024-10-17 11:17:40|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1729163880000|2024-10-17 11:18:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1729163890000|2024-10-17 11:18:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729163900000|2024-10-17 11:18:20|47.52|47.22|47.48|47.18|47.52|47.22|47.48|47.18|4
1729163910000|2024-10-17 11:18:30|47.49|47.19|47.51|47.21|47.52|47.22|47.48|47.18|6
1729163920000|2024-10-17 11:18:40|47.5|47.2|47.5|47.2|47.51|47.21|47.49|47.19|5
1729163930000|2024-10-17 11:18:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729163940000|2024-10-17 11:19:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729163950000|2024-10-17 11:19:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1729163960000|2024-10-17 11:19:20|47.49|47.19|47.5|47.2|47.51|47.21|47.49|47.19|4
1729163970000|2024-10-17 11:19:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729163980000|2024-10-17 11:19:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729164000000|2024-10-17 11:20:00|47.52|47.22|47.5|47.2|47.53|47.23|47.5|47.2|6
1729164010000|2024-10-17 11:20:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729164020000|2024-10-17 11:20:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729164030000|2024-10-17 11:20:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729164040000|2024-10-17 11:20:40|47.49|47.19|47.55|47.25|47.55|47.25|47.49|47.19|6
1729164050000|2024-10-17 11:20:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729164060000|2024-10-17 11:21:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729164070000|2024-10-17 11:21:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|6
1729164090000|2024-10-17 11:21:30|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|6
1729164100000|2024-10-17 11:21:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729164110000|2024-10-17 11:21:50|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|2
1729164120000|2024-10-17 11:22:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729164130000|2024-10-17 11:22:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1729164140000|2024-10-17 11:22:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1729164150000|2024-10-17 11:22:30|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729164160000|2024-10-17 11:22:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729164170000|2024-10-17 11:22:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729164180000|2024-10-17 11:23:00|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1729164190000|2024-10-17 11:23:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729164220000|2024-10-17 11:23:40|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1729164230000|2024-10-17 11:23:50|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|2
1729164240000|2024-10-17 11:24:00|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|4
1729164250000|2024-10-17 11:24:10|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1729164260000|2024-10-17 11:24:20|47.53|47.23|47.51|47.21|47.53|47.23|47.5|47.2|7
1729164270000|2024-10-17 11:24:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729164290000|2024-10-17 11:24:50|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1729164300000|2024-10-17 11:25:00|47.51|47.21|47.51|47.21|47.53|47.23|47.51|47.21|3
1729164310000|2024-10-17 11:25:10|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1729164320000|2024-10-17 11:25:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1729164330000|2024-10-17 11:25:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729164340000|2024-10-17 11:25:40|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1729164350000|2024-10-17 11:25:50|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729164360000|2024-10-17 11:26:00|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1729164370000|2024-10-17 11:26:10|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|4
1729164380000|2024-10-17 11:26:20|47.49|47.19|47.54|47.24|47.54|47.24|47.49|47.19|8
1729164390000|2024-10-17 11:26:30|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|4
1729164400000|2024-10-17 11:26:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729164410000|2024-10-17 11:26:50|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|5
1729164420000|2024-10-17 11:27:00|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1729164430000|2024-10-17 11:27:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729164440000|2024-10-17 11:27:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729164450000|2024-10-17 11:27:30|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1729164460000|2024-10-17 11:27:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729164470000|2024-10-17 11:27:50|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|4
1729164480000|2024-10-17 11:28:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729164490000|2024-10-17 11:28:10|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|6
1729164500000|2024-10-17 11:28:20|47.54|47.24|47.51|47.21|47.54|47.24|47.5|47.2|5
1729164510000|2024-10-17 11:28:30|47.5|47.2|47.53|47.23|47.55|47.25|47.5|47.2|8
1729164520000|2024-10-17 11:28:40|47.54|47.24|47.53|47.23|47.54|47.24|47.52|47.22|10
1729164530000|2024-10-17 11:28:50|47.52|47.22|47.52|47.22|47.54|47.24|47.52|47.22|5
1729164540000|2024-10-17 11:29:00|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|7
1729164550000|2024-10-17 11:29:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|4
1729164560000|2024-10-17 11:29:20|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1729164570000|2024-10-17 11:29:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729164580000|2024-10-17 11:29:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729164590000|2024-10-17 11:29:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|7
1729164600000|2024-10-17 11:30:00|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|6
1729164610000|2024-10-17 11:30:10|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1729164620000|2024-10-17 11:30:20|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1729164630000|2024-10-17 11:30:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729164640000|2024-10-17 11:30:40|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|4
1729164650000|2024-10-17 11:30:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1729164660000|2024-10-17 11:31:00|47.56|47.26|47.55|47.25|47.56|47.26|47.53|47.23|6
1729164670000|2024-10-17 11:31:10|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|3
1729164680000|2024-10-17 11:31:20|47.53|47.23|47.51|47.21|47.54|47.24|47.51|47.21|5
1729164690000|2024-10-17 11:31:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729164710000|2024-10-17 11:31:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729164720000|2024-10-17 11:32:00|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|6
1729164730000|2024-10-17 11:32:10|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729164740000|2024-10-17 11:32:20|47.41|47.11|47.43|47.13|47.43|47.13|47.4|47.1|5
1729164750000|2024-10-17 11:32:30|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|8
1729164760000|2024-10-17 11:32:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729164770000|2024-10-17 11:32:50|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|4
1729164780000|2024-10-17 11:33:00|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|6
1729164790000|2024-10-17 11:33:10|47.55|47.25|47.52|47.22|47.55|47.25|47.51|47.21|8
1729164800000|2024-10-17 11:33:20|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1729164810000|2024-10-17 11:33:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729164820000|2024-10-17 11:33:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729164830000|2024-10-17 11:33:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729164840000|2024-10-17 11:34:00|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|4
1729164850000|2024-10-17 11:34:10|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|4
1729164860000|2024-10-17 11:34:20|47.48|47.18|47.5|47.2|47.5|47.2|47.47|47.17|7
1729164870000|2024-10-17 11:34:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729164880000|2024-10-17 11:34:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|6
1729164900000|2024-10-17 11:35:00|47.47|47.17|47.47|47.17|47.49|47.19|47.47|47.17|5
1729164910000|2024-10-17 11:35:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1729164920000|2024-10-17 11:35:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729165190000|2024-10-17 11:39:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729165200000|2024-10-17 11:40:00|47.5|47.2|47.5|47.2|47.52|47.22|47.5|47.2|6
1729165210000|2024-10-17 11:40:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729165220000|2024-10-17 11:40:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729165230000|2024-10-17 11:40:30|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1729165240000|2024-10-17 11:40:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729165250000|2024-10-17 11:40:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729165260000|2024-10-17 11:41:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729165270000|2024-10-17 11:41:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1729165280000|2024-10-17 11:41:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1729165290000|2024-10-17 11:41:30|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729165300000|2024-10-17 11:41:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729165310000|2024-10-17 11:41:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729165320000|2024-10-17 11:42:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729165330000|2024-10-17 11:42:10|47.42|47.12|47.41|47.11|47.43|47.13|47.41|47.11|6
1729165350000|2024-10-17 11:42:30|47.42|47.12|47.45|47.15|47.45|47.15|47.42|47.12|6
1729165360000|2024-10-17 11:42:40|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|3
1729165370000|2024-10-17 11:42:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729165390000|2024-10-17 11:43:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1729165400000|2024-10-17 11:43:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729165410000|2024-10-17 11:43:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729165420000|2024-10-17 11:43:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729165430000|2024-10-17 11:43:50|47.42|47.12|47.41|47.11|47.44|47.14|47.41|47.11|8
1729165440000|2024-10-17 11:44:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729165450000|2024-10-17 11:44:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729165460000|2024-10-17 11:44:20|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|3
1729165470000|2024-10-17 11:44:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729165480000|2024-10-17 11:44:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729165490000|2024-10-17 11:44:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|7
1729165500000|2024-10-17 11:45:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1729165510000|2024-10-17 11:45:10|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|5
1729165520000|2024-10-17 11:45:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729165540000|2024-10-17 11:45:40|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1729165550000|2024-10-17 11:45:50|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729165560000|2024-10-17 11:46:00|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|8
1729165570000|2024-10-17 11:46:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|8
1729165580000|2024-10-17 11:46:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1729165590000|2024-10-17 11:46:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1729165600000|2024-10-17 11:46:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1729165610000|2024-10-17 11:46:50|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1729165620000|2024-10-17 11:47:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729165630000|2024-10-17 11:47:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1729165640000|2024-10-17 11:47:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729165650000|2024-10-17 11:47:30|47.48|47.18|47.46|47.16|47.49|47.19|47.46|47.16|6
1729165660000|2024-10-17 11:47:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729165670000|2024-10-17 11:47:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729165680000|2024-10-17 11:48:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1729165690000|2024-10-17 11:48:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1729165720000|2024-10-17 11:48:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729165730000|2024-10-17 11:48:50|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1729165740000|2024-10-17 11:49:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1729165750000|2024-10-17 11:49:10|47.44|47.14|47.44|47.14|47.44|47.14|47.41|47.11|7
1729165760000|2024-10-17 11:49:20|47.45|47.15|47.41|47.11|47.45|47.15|47.41|47.11|11
1729165770000|2024-10-17 11:49:30|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|3
1729165780000|2024-10-17 11:49:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729165790000|2024-10-17 11:49:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729165800000|2024-10-17 11:50:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|10
1729165810000|2024-10-17 11:50:10|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|3
1729165820000|2024-10-17 11:50:20|47.43|47.13|47.45|47.15|47.45|47.15|47.42|47.12|4
1729165840000|2024-10-17 11:50:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729165860000|2024-10-17 11:51:00|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1729165880000|2024-10-17 11:51:20|47.51|47.21|47.52|47.22|47.53|47.23|47.51|47.21|4
1729165890000|2024-10-17 11:51:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729165900000|2024-10-17 11:51:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729165910000|2024-10-17 11:51:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729165920000|2024-10-17 11:52:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729165950000|2024-10-17 11:52:30|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1729165960000|2024-10-17 11:52:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729165990000|2024-10-17 11:53:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729166000000|2024-10-17 11:53:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166010000|2024-10-17 11:53:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729166020000|2024-10-17 11:53:40|47.45|47.15|47.44|47.14|47.46|47.16|47.44|47.14|5
1729166030000|2024-10-17 11:53:50|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|7
1729166040000|2024-10-17 11:54:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729166050000|2024-10-17 11:54:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166060000|2024-10-17 11:54:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1729166070000|2024-10-17 11:54:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166100000|2024-10-17 11:55:00|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1729166110000|2024-10-17 11:55:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729166130000|2024-10-17 11:55:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729166160000|2024-10-17 11:56:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729166170000|2024-10-17 11:56:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729166180000|2024-10-17 11:56:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166190000|2024-10-17 11:56:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1729166200000|2024-10-17 11:56:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166210000|2024-10-17 11:56:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729166220000|2024-10-17 11:57:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1729166230000|2024-10-17 11:57:10|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1729166240000|2024-10-17 11:57:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166280000|2024-10-17 11:58:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729166300000|2024-10-17 11:58:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166320000|2024-10-17 11:58:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1729166330000|2024-10-17 11:58:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166340000|2024-10-17 11:59:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729166360000|2024-10-17 11:59:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729166370000|2024-10-17 11:59:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729166380000|2024-10-17 11:59:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1729166390000|2024-10-17 11:59:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729166400000|2024-10-17 12:00:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729166410000|2024-10-17 12:00:10|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1729166420000|2024-10-17 12:00:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729166430000|2024-10-17 12:00:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729166460000|2024-10-17 12:01:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729166470000|2024-10-17 12:01:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729166480000|2024-10-17 12:01:20|47.35|47.05|47.34|47.04|47.36|47.06|47.34|47.04|8
1729166490000|2024-10-17 12:01:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1729166500000|2024-10-17 12:01:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729166520000|2024-10-17 12:02:00|47.37|47.07|47.41|47.11|47.41|47.11|47.37|47.07|7
1729166530000|2024-10-17 12:02:10|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1729166540000|2024-10-17 12:02:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1729166550000|2024-10-17 12:02:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729166560000|2024-10-17 12:02:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729166570000|2024-10-17 12:02:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|6
1729166580000|2024-10-17 12:03:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166590000|2024-10-17 12:03:10|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|5
1729166600000|2024-10-17 12:03:20|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|7
1729166610000|2024-10-17 12:03:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1729166620000|2024-10-17 12:03:40|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|5
1729166630000|2024-10-17 12:03:50|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|10
1729166640000|2024-10-17 12:04:00|47.49|47.19|47.49|47.19|47.49|47.19|47.47|47.17|5
1729166650000|2024-10-17 12:04:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166660000|2024-10-17 12:04:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729166670000|2024-10-17 12:04:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729166680000|2024-10-17 12:04:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729166700000|2024-10-17 12:05:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729166710000|2024-10-17 12:05:10|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1729166720000|2024-10-17 12:05:20|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|2
1729166730000|2024-10-17 12:05:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729166750000|2024-10-17 12:05:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729166760000|2024-10-17 12:06:00|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|6
1729166770000|2024-10-17 12:06:10|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|4
1729166780000|2024-10-17 12:06:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729166790000|2024-10-17 12:06:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1729166800000|2024-10-17 12:06:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729166810000|2024-10-17 12:06:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729166820000|2024-10-17 12:07:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1729166830000|2024-10-17 12:07:10|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|4
1729166840000|2024-10-17 12:07:20|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1729166850000|2024-10-17 12:07:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729166860000|2024-10-17 12:07:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|5
1729166870000|2024-10-17 12:07:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729166880000|2024-10-17 12:08:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729166900000|2024-10-17 12:08:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729166910000|2024-10-17 12:08:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729166920000|2024-10-17 12:08:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729166930000|2024-10-17 12:08:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729166940000|2024-10-17 12:09:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729166950000|2024-10-17 12:09:10|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729166960000|2024-10-17 12:09:20|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729166980000|2024-10-17 12:09:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729167000000|2024-10-17 12:10:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729167010000|2024-10-17 12:10:10|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|4
1729167020000|2024-10-17 12:10:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1729167030000|2024-10-17 12:10:30|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|7
1729167040000|2024-10-17 12:10:40|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1729167130000|2024-10-17 12:12:10|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1729167140000|2024-10-17 12:12:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729167150000|2024-10-17 12:12:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729167160000|2024-10-17 12:12:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729167180000|2024-10-17 12:13:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729167190000|2024-10-17 12:13:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729167200000|2024-10-17 12:13:20|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729167210000|2024-10-17 12:13:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1729167230000|2024-10-17 12:13:50|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|8
1729167240000|2024-10-17 12:14:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1729167250000|2024-10-17 12:14:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729167260000|2024-10-17 12:14:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1729167270000|2024-10-17 12:14:30|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1729167280000|2024-10-17 12:14:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729167290000|2024-10-17 12:14:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729167300000|2024-10-17 12:15:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729167310000|2024-10-17 12:15:10|47.55|47.25|47.5|47.2|47.55|47.25|47.5|47.2|5
1729167320000|2024-10-17 12:15:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729167330000|2024-10-17 12:15:30|47.5|47.2|47.54|47.24|47.55|47.25|47.5|47.2|6
1729167340000|2024-10-17 12:15:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729167360000|2024-10-17 12:16:00|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|7
1729167370000|2024-10-17 12:16:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1729167380000|2024-10-17 12:16:20|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|5
1729167390000|2024-10-17 12:16:30|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|4
1729167400000|2024-10-17 12:16:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729167410000|2024-10-17 12:16:50|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|7
1729167420000|2024-10-17 12:17:00|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1729167430000|2024-10-17 12:17:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1729167440000|2024-10-17 12:17:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1729167450000|2024-10-17 12:17:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729167460000|2024-10-17 12:17:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729167480000|2024-10-17 12:18:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729167490000|2024-10-17 12:18:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1729167500000|2024-10-17 12:18:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729167510000|2024-10-17 12:18:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1729167540000|2024-10-17 12:19:00|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729167550000|2024-10-17 12:19:10|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1729167560000|2024-10-17 12:19:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729167570000|2024-10-17 12:19:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729167590000|2024-10-17 12:19:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729167600000|2024-10-17 12:20:00|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|5
1729167610000|2024-10-17 12:20:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729167620000|2024-10-17 12:20:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729167630000|2024-10-17 12:20:30|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1729167640000|2024-10-17 12:20:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729167680000|2024-10-17 12:21:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729167690000|2024-10-17 12:21:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729167710000|2024-10-17 12:21:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729167720000|2024-10-17 12:22:00|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1729167750000|2024-10-17 12:22:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1729167760000|2024-10-17 12:22:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|4
1729167770000|2024-10-17 12:22:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1729167780000|2024-10-17 12:23:00|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|8
1729167790000|2024-10-17 12:23:10|47.69|47.39|47.71|47.41|47.71|47.41|47.68|47.38|5
1729167800000|2024-10-17 12:23:20|47.72|47.42|47.74|47.44|47.75|47.45|47.71|47.41|7
1729167820000|2024-10-17 12:23:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729167830000|2024-10-17 12:23:50|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|2
1729167840000|2024-10-17 12:24:00|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|9
1729167850000|2024-10-17 12:24:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729167860000|2024-10-17 12:24:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729167870000|2024-10-17 12:24:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1729167880000|2024-10-17 12:24:40|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729167900000|2024-10-17 12:25:00|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1729167910000|2024-10-17 12:25:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729167920000|2024-10-17 12:25:20|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|7
1729167930000|2024-10-17 12:25:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1729167950000|2024-10-17 12:25:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729167960000|2024-10-17 12:26:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729167970000|2024-10-17 12:26:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1729167990000|2024-10-17 12:26:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729168000000|2024-10-17 12:26:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729168010000|2024-10-17 12:26:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1729168030000|2024-10-17 12:27:10|47.62|47.32|47.64|47.34|47.65|47.35|47.62|47.32|7
1729168040000|2024-10-17 12:27:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729168050000|2024-10-17 12:27:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729168060000|2024-10-17 12:27:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729168100000|2024-10-17 12:28:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729168110000|2024-10-17 12:28:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729168120000|2024-10-17 12:28:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729168140000|2024-10-17 12:29:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729168160000|2024-10-17 12:29:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729168170000|2024-10-17 12:29:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729168180000|2024-10-17 12:29:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729168190000|2024-10-17 12:29:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|6
1729168310000|2024-10-17 12:31:50|47.72|47.42|47.77|47.47|47.78|47.48|47.72|47.42|4
1729168320000|2024-10-17 12:32:00|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|6
1729168330000|2024-10-17 12:32:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729168340000|2024-10-17 12:32:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|5
1729168350000|2024-10-17 12:32:30|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|4
1729168360000|2024-10-17 12:32:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729168370000|2024-10-17 12:32:50|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|7
1729168380000|2024-10-17 12:33:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1729168390000|2024-10-17 12:33:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729168400000|2024-10-17 12:33:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729168410000|2024-10-17 12:33:30|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1729168420000|2024-10-17 12:33:40|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|2
1729168430000|2024-10-17 12:33:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729168440000|2024-10-17 12:34:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1729168450000|2024-10-17 12:34:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729168460000|2024-10-17 12:34:20|47.82|47.52|47.85|47.55|47.85|47.55|47.82|47.52|2
1729168470000|2024-10-17 12:34:30|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1729168480000|2024-10-17 12:34:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729168490000|2024-10-17 12:34:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729168500000|2024-10-17 12:35:00|47.81|47.51|47.79|47.49|47.82|47.52|47.78|47.48|11
1729168510000|2024-10-17 12:35:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729168520000|2024-10-17 12:35:20|47.78|47.48|47.74|47.44|47.78|47.48|47.74|47.44|9
1729168530000|2024-10-17 12:35:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1729168540000|2024-10-17 12:35:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729168550000|2024-10-17 12:35:50|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|7
1729168560000|2024-10-17 12:36:00|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|10
1729168570000|2024-10-17 12:36:10|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|4
1729168580000|2024-10-17 12:36:20|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|3
1729168600000|2024-10-17 12:36:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1729168610000|2024-10-17 12:36:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729168620000|2024-10-17 12:37:00|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|3
1729168630000|2024-10-17 12:37:10|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1729168640000|2024-10-17 12:37:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1729168650000|2024-10-17 12:37:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729168660000|2024-10-17 12:37:40|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1729168670000|2024-10-17 12:37:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1729168680000|2024-10-17 12:38:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729168690000|2024-10-17 12:38:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729168700000|2024-10-17 12:38:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729168720000|2024-10-17 12:38:40|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1729168730000|2024-10-17 12:38:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1729168740000|2024-10-17 12:39:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1729168750000|2024-10-17 12:39:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729168770000|2024-10-17 12:39:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729168800000|2024-10-17 12:40:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729168810000|2024-10-17 12:40:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729168820000|2024-10-17 12:40:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1729168830000|2024-10-17 12:40:30|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|5
1729168840000|2024-10-17 12:40:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729168850000|2024-10-17 12:40:50|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1729168860000|2024-10-17 12:41:00|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1729168870000|2024-10-17 12:41:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729168880000|2024-10-17 12:41:20|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1729168890000|2024-10-17 12:41:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729168900000|2024-10-17 12:41:40|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1729168910000|2024-10-17 12:41:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|7
1729168920000|2024-10-17 12:42:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729168930000|2024-10-17 12:42:10|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|4
1729168940000|2024-10-17 12:42:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729168950000|2024-10-17 12:42:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729168970000|2024-10-17 12:42:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729168980000|2024-10-17 12:43:00|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|6
1729168990000|2024-10-17 12:43:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729169000000|2024-10-17 12:43:20|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|5
1729169010000|2024-10-17 12:43:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1729169020000|2024-10-17 12:43:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729169160000|2024-10-17 12:46:00|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|4
1729169170000|2024-10-17 12:46:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729169180000|2024-10-17 12:46:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|8
1729169190000|2024-10-17 12:46:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729169200000|2024-10-17 12:46:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729169210000|2024-10-17 12:46:50|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|4
1729169220000|2024-10-17 12:47:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1729169340000|2024-10-17 12:49:00|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|3
1729169350000|2024-10-17 12:49:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729169360000|2024-10-17 12:49:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729169370000|2024-10-17 12:49:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1729169380000|2024-10-17 12:49:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729169390000|2024-10-17 12:49:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1729169400000|2024-10-17 12:50:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729169420000|2024-10-17 12:50:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729169430000|2024-10-17 12:50:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1729169440000|2024-10-17 12:50:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729169450000|2024-10-17 12:50:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729169460000|2024-10-17 12:51:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729169470000|2024-10-17 12:51:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|7
1729169480000|2024-10-17 12:51:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|8
1729169490000|2024-10-17 12:51:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729169510000|2024-10-17 12:51:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729169520000|2024-10-17 12:52:00|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729169530000|2024-10-17 12:52:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729169540000|2024-10-17 12:52:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729169550000|2024-10-17 12:52:30|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|3
1729169580000|2024-10-17 12:53:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729169590000|2024-10-17 12:53:10|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1729169600000|2024-10-17 12:53:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729169610000|2024-10-17 12:53:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729169620000|2024-10-17 12:53:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729169630000|2024-10-17 12:53:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729169640000|2024-10-17 12:54:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729169650000|2024-10-17 12:54:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729169660000|2024-10-17 12:54:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1729169680000|2024-10-17 12:54:40|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1729169720000|2024-10-17 12:55:20|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|3
1729169730000|2024-10-17 12:55:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729169740000|2024-10-17 12:55:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729169750000|2024-10-17 12:55:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729169760000|2024-10-17 12:56:00|47.71|47.41|47.74|47.44|47.74|47.44|47.71|47.41|5
1729169800000|2024-10-17 12:56:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729169810000|2024-10-17 12:56:50|47.74|47.44|47.75|47.45|47.75|47.45|47.73|47.43|6
1729169820000|2024-10-17 12:57:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729169830000|2024-10-17 12:57:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729169840000|2024-10-17 12:57:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729169850000|2024-10-17 12:57:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1729169860000|2024-10-17 12:57:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729169870000|2024-10-17 12:57:50|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1729169880000|2024-10-17 12:58:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729169890000|2024-10-17 12:58:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729169920000|2024-10-17 12:58:40|47.83|47.53|47.84|47.54|47.85|47.55|47.83|47.53|4
1729169930000|2024-10-17 12:58:50|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|5
1729169950000|2024-10-17 12:59:10|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1729169960000|2024-10-17 12:59:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1729169970000|2024-10-17 12:59:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1729169980000|2024-10-17 12:59:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1729170040000|2024-10-17 13:00:40|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|4
1729170050000|2024-10-17 13:00:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1729170060000|2024-10-17 13:01:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729170070000|2024-10-17 13:01:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1729170090000|2024-10-17 13:01:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1729170100000|2024-10-17 13:01:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729170110000|2024-10-17 13:01:50|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1729170120000|2024-10-17 13:02:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729170130000|2024-10-17 13:02:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729170140000|2024-10-17 13:02:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1729170150000|2024-10-17 13:02:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|8
1729170160000|2024-10-17 13:02:40|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|6
1729170170000|2024-10-17 13:02:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729170180000|2024-10-17 13:03:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729170200000|2024-10-17 13:03:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729170210000|2024-10-17 13:03:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729170220000|2024-10-17 13:03:40|47.87|47.57|47.84|47.54|47.87|47.57|47.84|47.54|5
1729170240000|2024-10-17 13:04:00|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|2
1729170250000|2024-10-17 13:04:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1729170260000|2024-10-17 13:04:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729170270000|2024-10-17 13:04:30|47.82|47.52|47.8|47.5|47.83|47.53|47.8|47.5|4
1729170280000|2024-10-17 13:04:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729170300000|2024-10-17 13:05:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729170310000|2024-10-17 13:05:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729170320000|2024-10-17 13:05:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729170330000|2024-10-17 13:05:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729170370000|2024-10-17 13:06:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1729170380000|2024-10-17 13:06:20|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729170390000|2024-10-17 13:06:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729170400000|2024-10-17 13:06:40|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|4
1729170410000|2024-10-17 13:06:50|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1729170420000|2024-10-17 13:07:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729170430000|2024-10-17 13:07:10|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1729170440000|2024-10-17 13:07:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729170470000|2024-10-17 13:07:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729170480000|2024-10-17 13:08:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729170490000|2024-10-17 13:08:10|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1729170500000|2024-10-17 13:08:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729170510000|2024-10-17 13:08:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1729170530000|2024-10-17 13:08:50|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|3
1729170540000|2024-10-17 13:09:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729170550000|2024-10-17 13:09:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1729170560000|2024-10-17 13:09:20|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1729170570000|2024-10-17 13:09:30|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1729170580000|2024-10-17 13:09:40|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729170590000|2024-10-17 13:09:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729170600000|2024-10-17 13:10:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|5
1729170620000|2024-10-17 13:10:20|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|2
1729170630000|2024-10-17 13:10:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729170640000|2024-10-17 13:10:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729170650000|2024-10-17 13:10:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1729170670000|2024-10-17 13:11:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729170680000|2024-10-17 13:11:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729170690000|2024-10-17 13:11:30|47.81|47.51|47.83|47.53|47.83|47.53|47.81|47.51|3
1729170700000|2024-10-17 13:11:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1729170720000|2024-10-17 13:12:00|47.81|47.51|47.79|47.49|47.82|47.52|47.79|47.49|7
1729170730000|2024-10-17 13:12:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1729170740000|2024-10-17 13:12:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|10
1729170750000|2024-10-17 13:12:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1729170760000|2024-10-17 13:12:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729170770000|2024-10-17 13:12:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729170780000|2024-10-17 13:13:00|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1729170820000|2024-10-17 13:13:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729170840000|2024-10-17 13:14:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729170850000|2024-10-17 13:14:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1729170860000|2024-10-17 13:14:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729170880000|2024-10-17 13:14:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1729170910000|2024-10-17 13:15:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1729170920000|2024-10-17 13:15:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729170930000|2024-10-17 13:15:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729170940000|2024-10-17 13:15:40|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1729170960000|2024-10-17 13:16:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729170970000|2024-10-17 13:16:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1729170980000|2024-10-17 13:16:20|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|4
1729170990000|2024-10-17 13:16:30|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1729171000000|2024-10-17 13:16:40|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1729171020000|2024-10-17 13:17:00|47.67|47.37|47.64|47.34|47.67|47.37|47.64|47.34|5
1729171030000|2024-10-17 13:17:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729171040000|2024-10-17 13:17:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729171050000|2024-10-17 13:17:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729171060000|2024-10-17 13:17:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|8
1729171110000|2024-10-17 13:18:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729171120000|2024-10-17 13:18:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729171130000|2024-10-17 13:18:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729171140000|2024-10-17 13:19:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729171170000|2024-10-17 13:19:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1729171190000|2024-10-17 13:19:50|47.59|47.29|47.58|47.28|47.59|47.29|47.56|47.26|5
1729171200000|2024-10-17 13:20:00|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1729171210000|2024-10-17 13:20:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729171220000|2024-10-17 13:20:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729171230000|2024-10-17 13:20:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729171240000|2024-10-17 13:20:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729171250000|2024-10-17 13:20:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729171260000|2024-10-17 13:21:00|47.57|47.27|47.6|47.3|47.6|47.3|47.57|47.27|4
1729171270000|2024-10-17 13:21:10|47.63|47.33|47.65|47.35|47.66|47.36|47.62|47.32|6
1729171280000|2024-10-17 13:21:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729171290000|2024-10-17 13:21:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729171300000|2024-10-17 13:21:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729171310000|2024-10-17 13:21:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1729171320000|2024-10-17 13:22:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1729171330000|2024-10-17 13:22:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729171350000|2024-10-17 13:22:30|47.62|47.32|47.63|47.33|47.65|47.35|47.62|47.32|5
1729171360000|2024-10-17 13:22:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729171370000|2024-10-17 13:22:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729171380000|2024-10-17 13:23:00|47.61|47.31|47.62|47.32|47.63|47.33|47.61|47.31|4
1729171390000|2024-10-17 13:23:10|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|4
1729171400000|2024-10-17 13:23:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729171410000|2024-10-17 13:23:30|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|2
1729171420000|2024-10-17 13:23:40|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729171430000|2024-10-17 13:23:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729171440000|2024-10-17 13:24:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729171450000|2024-10-17 13:24:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729171460000|2024-10-17 13:24:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729171490000|2024-10-17 13:24:50|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|3
1729171500000|2024-10-17 13:25:00|47.64|47.34|47.67|47.37|47.67|47.37|47.63|47.33|8
1729171510000|2024-10-17 13:25:10|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|5
1729171520000|2024-10-17 13:25:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729171530000|2024-10-17 13:25:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729171550000|2024-10-17 13:25:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729171560000|2024-10-17 13:26:00|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729171570000|2024-10-17 13:26:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729171580000|2024-10-17 13:26:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1729171590000|2024-10-17 13:26:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1729171600000|2024-10-17 13:26:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729171620000|2024-10-17 13:27:00|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|5
1729171630000|2024-10-17 13:27:10|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|6
1729171640000|2024-10-17 13:27:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729171650000|2024-10-17 13:27:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729171660000|2024-10-17 13:27:40|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1729171670000|2024-10-17 13:27:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729171680000|2024-10-17 13:28:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1729171690000|2024-10-17 13:28:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729171700000|2024-10-17 13:28:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729171710000|2024-10-17 13:28:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729171720000|2024-10-17 13:28:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729171730000|2024-10-17 13:28:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729171750000|2024-10-17 13:29:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729171760000|2024-10-17 13:29:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729171770000|2024-10-17 13:29:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729171790000|2024-10-17 13:29:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729171800000|2024-10-17 13:30:00|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|6
1729171810000|2024-10-17 13:30:10|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|4
1729171820000|2024-10-17 13:30:20|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|6
1729171830000|2024-10-17 13:30:30|47.6|47.3|47.62|47.32|47.64|47.34|47.6|47.3|11
1729171840000|2024-10-17 13:30:40|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1729171850000|2024-10-17 13:30:50|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|6
1729171860000|2024-10-17 13:31:00|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|8
1729171870000|2024-10-17 13:31:10|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|5
1729171880000|2024-10-17 13:31:20|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1729171890000|2024-10-17 13:31:30|47.67|47.37|47.68|47.38|47.69|47.39|47.66|47.36|6
1729171900000|2024-10-17 13:31:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1729171910000|2024-10-17 13:31:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|7
1729171920000|2024-10-17 13:32:00|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|6
1729171930000|2024-10-17 13:32:10|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|4
1729171940000|2024-10-17 13:32:20|47.68|47.38|47.65|47.35|47.68|47.38|47.64|47.34|12
1729171950000|2024-10-17 13:32:30|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|6
1729171960000|2024-10-17 13:32:40|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|4
1729171970000|2024-10-17 13:32:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729171980000|2024-10-17 13:33:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1729171990000|2024-10-17 13:33:10|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|9
1729172000000|2024-10-17 13:33:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1729172010000|2024-10-17 13:33:30|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|8
1729172020000|2024-10-17 13:33:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|9
1729172030000|2024-10-17 13:33:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1729172040000|2024-10-17 13:34:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1729172050000|2024-10-17 13:34:10|47.6|47.3|47.59|47.29|47.6|47.3|47.57|47.27|9
1729172060000|2024-10-17 13:34:20|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|10
1729172070000|2024-10-17 13:34:30|47.6|47.3|47.61|47.31|47.61|47.31|47.58|47.28|8
1729172080000|2024-10-17 13:34:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729172090000|2024-10-17 13:34:50|47.6|47.3|47.61|47.31|47.62|47.32|47.6|47.3|4
1729172100000|2024-10-17 13:35:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1729172110000|2024-10-17 13:35:10|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|11
1729172120000|2024-10-17 13:35:20|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|10
1729172130000|2024-10-17 13:35:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729172140000|2024-10-17 13:35:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1729172150000|2024-10-17 13:35:50|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|8
1729172160000|2024-10-17 13:36:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729172170000|2024-10-17 13:36:10|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1729172180000|2024-10-17 13:36:20|47.46|47.16|47.42|47.12|47.46|47.16|47.42|47.12|6
1729172190000|2024-10-17 13:36:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|5
1729172200000|2024-10-17 13:36:40|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1729172210000|2024-10-17 13:36:50|47.42|47.12|47.43|47.13|47.45|47.15|47.42|47.12|8
1729172220000|2024-10-17 13:37:00|47.44|47.14|47.47|47.17|47.47|47.17|47.43|47.13|10
1729172230000|2024-10-17 13:37:10|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|6
1729172240000|2024-10-17 13:37:20|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1729172250000|2024-10-17 13:37:30|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|3
1729172260000|2024-10-17 13:37:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729172270000|2024-10-17 13:37:50|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|9
1729172280000|2024-10-17 13:38:00|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|5
1729172290000|2024-10-17 13:38:10|47.56|47.26|47.54|47.24|47.56|47.26|47.52|47.22|12
1729172300000|2024-10-17 13:38:20|47.55|47.25|47.56|47.26|47.58|47.28|47.54|47.24|14
1729172310000|2024-10-17 13:38:30|47.55|47.25|47.54|47.24|47.55|47.25|47.53|47.23|6
1729172320000|2024-10-17 13:38:40|47.55|47.25|47.55|47.25|47.55|47.25|47.53|47.23|11
1729172330000|2024-10-17 13:38:50|47.56|47.26|47.57|47.27|47.58|47.28|47.55|47.25|6
1729172340000|2024-10-17 13:39:00|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|6
1729172350000|2024-10-17 13:39:10|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|14
1729172360000|2024-10-17 13:39:20|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|4
1729172370000|2024-10-17 13:39:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729172380000|2024-10-17 13:39:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729172390000|2024-10-17 13:39:50|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|4
1729172400000|2024-10-17 13:40:00|47.63|47.33|47.65|47.35|47.65|47.35|47.62|47.32|5
1729172410000|2024-10-17 13:40:10|47.66|47.36|47.7|47.4|47.7|47.4|47.66|47.36|4
1729172420000|2024-10-17 13:40:20|47.71|47.41|47.77|47.47|47.78|47.48|47.71|47.41|8
1729172430000|2024-10-17 13:40:30|47.76|47.46|47.7|47.4|47.76|47.46|47.69|47.39|8
1729172440000|2024-10-17 13:40:40|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|14
1729172450000|2024-10-17 13:40:50|47.73|47.43|47.74|47.44|47.74|47.44|47.71|47.41|5
1729172460000|2024-10-17 13:41:00|47.73|47.43|47.74|47.44|47.75|47.45|47.72|47.42|6
1729172470000|2024-10-17 13:41:10|47.73|47.43|47.76|47.46|47.76|47.46|47.72|47.42|6
1729172480000|2024-10-17 13:41:20|47.75|47.45|47.75|47.45|47.77|47.47|47.74|47.44|13
1729172490000|2024-10-17 13:41:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1729172500000|2024-10-17 13:41:40|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|10
1729172510000|2024-10-17 13:41:50|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|5
1729172520000|2024-10-17 13:42:00|47.69|47.39|47.69|47.39|47.7|47.4|47.67|47.37|8
1729172530000|2024-10-17 13:42:10|47.7|47.4|47.75|47.45|47.75|47.45|47.7|47.4|10
1729172540000|2024-10-17 13:42:20|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|12
1729172550000|2024-10-17 13:42:30|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|5
1729172560000|2024-10-17 13:42:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|10
1729172570000|2024-10-17 13:42:50|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1729172580000|2024-10-17 13:43:00|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|6
1729172590000|2024-10-17 13:43:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729172600000|2024-10-17 13:43:20|47.81|47.51|47.86|47.56|47.86|47.56|47.81|47.51|8
1729172610000|2024-10-17 13:43:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|5
1729172620000|2024-10-17 13:43:40|47.86|47.56|47.85|47.55|47.88|47.58|47.85|47.55|9
1729172630000|2024-10-17 13:43:50|47.86|47.56|47.85|47.55|47.86|47.56|47.84|47.54|14
1729172640000|2024-10-17 13:44:00|47.86|47.56|47.9|47.6|47.92|47.62|47.86|47.56|12
1729172650000|2024-10-17 13:44:10|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|10
1729172660000|2024-10-17 13:44:20|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1729172670000|2024-10-17 13:44:30|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|7
1729172680000|2024-10-17 13:44:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729172690000|2024-10-17 13:44:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1729172700000|2024-10-17 13:45:00|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|8
1729172710000|2024-10-17 13:45:10|47.89|47.59|47.86|47.56|47.89|47.59|47.85|47.55|6
1729172720000|2024-10-17 13:45:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729172730000|2024-10-17 13:45:30|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|4
1729172740000|2024-10-17 13:45:40|47.92|47.62|47.96|47.66|47.96|47.66|47.92|47.62|5
1729172750000|2024-10-17 13:45:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1729172760000|2024-10-17 13:46:00|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|8
1729172770000|2024-10-17 13:46:10|47.94|47.64|47.92|47.62|47.94|47.64|47.91|47.61|11
1729172780000|2024-10-17 13:46:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1729172790000|2024-10-17 13:46:30|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|4
1729172800000|2024-10-17 13:46:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1729172810000|2024-10-17 13:46:50|47.85|47.55|47.86|47.56|47.87|47.57|47.85|47.55|6
1729172820000|2024-10-17 13:47:00|47.87|47.57|47.87|47.57|47.87|47.57|47.85|47.55|8
1729172830000|2024-10-17 13:47:10|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|13
1729172840000|2024-10-17 13:47:20|47.89|47.59|47.87|47.57|47.9|47.6|47.87|47.57|11
1729172850000|2024-10-17 13:47:30|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|5
1729172860000|2024-10-17 13:47:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|7
1729172870000|2024-10-17 13:47:50|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|4
1729172880000|2024-10-17 13:48:00|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|7
1729172890000|2024-10-17 13:48:10|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729172900000|2024-10-17 13:48:20|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|5
1729172910000|2024-10-17 13:48:30|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|7
1729172920000|2024-10-17 13:48:40|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1729172930000|2024-10-17 13:48:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1729172940000|2024-10-17 13:49:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729172950000|2024-10-17 13:49:10|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|9
1729172960000|2024-10-17 13:49:20|47.87|47.57|47.86|47.56|47.88|47.58|47.86|47.56|6
1729172970000|2024-10-17 13:49:30|47.87|47.57|47.89|47.59|47.9|47.6|47.86|47.56|9
1729172980000|2024-10-17 13:49:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729172990000|2024-10-17 13:49:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729173010000|2024-10-17 13:50:10|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|12
1729173020000|2024-10-17 13:50:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|8
1729173030000|2024-10-17 13:50:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729173040000|2024-10-17 13:50:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729173050000|2024-10-17 13:50:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729173060000|2024-10-17 13:51:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729173080000|2024-10-17 13:51:20|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729173090000|2024-10-17 13:51:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1729173100000|2024-10-17 13:51:40|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|4
1729173110000|2024-10-17 13:51:50|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|4
1729173120000|2024-10-17 13:52:00|47.7|47.4|47.76|47.46|47.76|47.46|47.7|47.4|7
1729173130000|2024-10-17 13:52:10|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|6
1729173140000|2024-10-17 13:52:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1729173150000|2024-10-17 13:52:30|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|4
1729173160000|2024-10-17 13:52:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729173180000|2024-10-17 13:53:00|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1729173190000|2024-10-17 13:53:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729173200000|2024-10-17 13:53:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729173210000|2024-10-17 13:53:30|47.78|47.48|47.73|47.43|47.78|47.48|47.73|47.43|9
1729173220000|2024-10-17 13:53:40|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|5
1729173230000|2024-10-17 13:53:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729173240000|2024-10-17 13:54:00|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|9
1729173250000|2024-10-17 13:54:10|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|3
1729173260000|2024-10-17 13:54:20|47.77|47.47|47.77|47.47|47.78|47.48|47.75|47.45|7
1729173270000|2024-10-17 13:54:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|9
1729173290000|2024-10-17 13:54:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729173300000|2024-10-17 13:55:00|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1729173310000|2024-10-17 13:55:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1729173320000|2024-10-17 13:55:20|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|8
1729173330000|2024-10-17 13:55:30|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|14
1729173340000|2024-10-17 13:55:40|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|7
1729173360000|2024-10-17 13:56:00|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1729173370000|2024-10-17 13:56:10|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|5
1729173380000|2024-10-17 13:56:20|47.77|47.47|47.73|47.43|47.78|47.48|47.73|47.43|7
1729173390000|2024-10-17 13:56:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1729173400000|2024-10-17 13:56:40|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|8
1729173410000|2024-10-17 13:56:50|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|7
1729173420000|2024-10-17 13:57:00|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1729173430000|2024-10-17 13:57:10|47.7|47.4|47.74|47.44|47.74|47.44|47.7|47.4|9
1729173440000|2024-10-17 13:57:20|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|7
1729173450000|2024-10-17 13:57:30|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|6
1729173460000|2024-10-17 13:57:40|47.78|47.48|47.76|47.46|47.79|47.49|47.76|47.46|4
1729173470000|2024-10-17 13:57:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729173480000|2024-10-17 13:58:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729173490000|2024-10-17 13:58:10|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1729173510000|2024-10-17 13:58:30|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|4
1729173520000|2024-10-17 13:58:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|10
1729173540000|2024-10-17 13:59:00|47.75|47.45|47.72|47.42|47.75|47.45|47.72|47.42|4
1729173560000|2024-10-17 13:59:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729173590000|2024-10-17 13:59:50|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|4
1729173600000|2024-10-17 14:00:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1729173610000|2024-10-17 14:00:10|47.73|47.43|47.7|47.4|47.73|47.43|47.7|47.4|5
1729173620000|2024-10-17 14:00:20|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|10
1729173630000|2024-10-17 14:00:30|47.71|47.41|47.73|47.43|47.73|47.43|47.7|47.4|7
1729173640000|2024-10-17 14:00:40|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|11
1729173650000|2024-10-17 14:00:50|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1729173660000|2024-10-17 14:01:00|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|5
1729173680000|2024-10-17 14:01:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1729173690000|2024-10-17 14:01:30|47.65|47.35|47.62|47.32|47.65|47.35|47.62|47.32|4
1729173700000|2024-10-17 14:01:40|47.6|47.3|47.64|47.34|47.64|47.34|47.6|47.3|9
1729173710000|2024-10-17 14:01:50|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|9
1729173720000|2024-10-17 14:02:00|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|8
1729173730000|2024-10-17 14:02:10|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|18
1729173750000|2024-10-17 14:02:30|47.54|47.24|47.53|47.23|47.55|47.25|47.52|47.22|10
1729173760000|2024-10-17 14:02:40|47.52|47.22|47.54|47.24|47.54|47.24|47.51|47.21|15
1729173770000|2024-10-17 14:02:50|47.55|47.25|47.56|47.26|47.58|47.28|47.55|47.25|6
1729173780000|2024-10-17 14:03:00|47.57|47.27|47.62|47.32|47.62|47.32|47.56|47.26|10
1729173790000|2024-10-17 14:03:10|47.61|47.31|47.63|47.33|47.66|47.36|47.61|47.31|13
1729173800000|2024-10-17 14:03:20|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|8
1729173810000|2024-10-17 14:03:30|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|4
1729173820000|2024-10-17 14:03:40|47.61|47.31|47.59|47.29|47.62|47.32|47.58|47.28|8
1729173830000|2024-10-17 14:03:50|47.6|47.3|47.6|47.3|47.63|47.33|47.6|47.3|11
1729173840000|2024-10-17 14:04:00|47.59|47.29|47.62|47.32|47.64|47.34|47.59|47.29|12
1729173850000|2024-10-17 14:04:10|47.61|47.31|47.62|47.32|47.63|47.33|47.58|47.28|10
1729173860000|2024-10-17 14:04:20|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1729173870000|2024-10-17 14:04:30|47.6|47.3|47.61|47.31|47.61|47.31|47.59|47.29|9
1729173880000|2024-10-17 14:04:40|47.6|47.3|47.58|47.28|47.61|47.31|47.57|47.27|11
1729173890000|2024-10-17 14:04:50|47.57|47.27|47.53|47.23|47.57|47.27|47.53|47.23|4
1729173900000|2024-10-17 14:05:00|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1729173910000|2024-10-17 14:05:10|47.5|47.2|47.47|47.17|47.5|47.2|47.45|47.15|6
1729173920000|2024-10-17 14:05:20|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|7
1729173930000|2024-10-17 14:05:30|47.49|47.19|47.51|47.21|47.51|47.21|47.48|47.18|9
1729173940000|2024-10-17 14:05:40|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|8
1729173950000|2024-10-17 14:05:50|47.48|47.18|47.49|47.19|47.52|47.22|47.48|47.18|9
1729173960000|2024-10-17 14:06:00|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|5
1729173970000|2024-10-17 14:06:10|47.43|47.13|47.44|47.14|47.45|47.15|47.41|47.11|8
1729173980000|2024-10-17 14:06:20|47.45|47.15|47.48|47.18|47.48|47.18|47.44|47.14|9
1729173990000|2024-10-17 14:06:30|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729174000000|2024-10-17 14:06:40|47.47|47.17|47.46|47.16|47.47|47.17|47.44|47.14|8
1729174010000|2024-10-17 14:06:50|47.47|47.17|47.45|47.15|47.48|47.18|47.45|47.15|6
1729174020000|2024-10-17 14:07:00|47.43|47.13|47.43|47.13|47.44|47.14|47.4|47.1|8
1729174030000|2024-10-17 14:07:10|47.44|47.14|47.39|47.09|47.45|47.15|47.39|47.09|6
1729174040000|2024-10-17 14:07:20|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|7
1729174050000|2024-10-17 14:07:30|47.4|47.1|47.39|47.09|47.41|47.11|47.39|47.09|10
1729174060000|2024-10-17 14:07:40|47.4|47.1|47.44|47.14|47.44|47.14|47.4|47.1|14
1729174070000|2024-10-17 14:07:50|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|4
1729174080000|2024-10-17 14:08:00|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|10
1729174090000|2024-10-17 14:08:10|47.4|47.1|47.45|47.15|47.45|47.15|47.4|47.1|6
1729174100000|2024-10-17 14:08:20|47.44|47.14|47.46|47.16|47.47|47.17|47.44|47.14|13
1729174110000|2024-10-17 14:08:30|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|6
1729174120000|2024-10-17 14:08:40|47.47|47.17|47.47|47.17|47.47|47.17|47.45|47.15|6
1729174130000|2024-10-17 14:08:50|47.48|47.18|47.5|47.2|47.51|47.21|47.48|47.18|4
1729174140000|2024-10-17 14:09:00|47.49|47.19|47.48|47.18|47.49|47.19|47.46|47.16|9
1729174150000|2024-10-17 14:09:10|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|10
1729174160000|2024-10-17 14:09:20|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|3
1729174170000|2024-10-17 14:09:30|47.51|47.21|47.53|47.23|47.54|47.24|47.51|47.21|5
1729174180000|2024-10-17 14:09:40|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|4
1729174200000|2024-10-17 14:10:00|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1729174210000|2024-10-17 14:10:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729174230000|2024-10-17 14:10:30|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1729174240000|2024-10-17 14:10:40|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|7
1729174250000|2024-10-17 14:10:50|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1729174260000|2024-10-17 14:11:00|47.5|47.2|47.51|47.21|47.52|47.22|47.5|47.2|4
1729174270000|2024-10-17 14:11:10|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|3
1729174280000|2024-10-17 14:11:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|7
1729174290000|2024-10-17 14:11:30|47.5|47.2|47.53|47.23|47.53|47.23|47.5|47.2|6
1729174300000|2024-10-17 14:11:40|47.54|47.24|47.51|47.21|47.54|47.24|47.5|47.2|6
1729174310000|2024-10-17 14:11:50|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1729174320000|2024-10-17 14:12:00|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|6
1729174330000|2024-10-17 14:12:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1729174340000|2024-10-17 14:12:20|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|3
1729174350000|2024-10-17 14:12:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729174360000|2024-10-17 14:12:40|47.58|47.28|47.6|47.3|47.61|47.31|47.58|47.28|5
1729174380000|2024-10-17 14:13:00|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|6
1729174390000|2024-10-17 14:13:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729174400000|2024-10-17 14:13:20|47.64|47.34|47.68|47.38|47.68|47.38|47.64|47.34|4
1729174410000|2024-10-17 14:13:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|5
1729174420000|2024-10-17 14:13:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729174430000|2024-10-17 14:13:50|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1729174440000|2024-10-17 14:14:00|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|4
1729174450000|2024-10-17 14:14:10|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|3
1729174460000|2024-10-17 14:14:20|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|4
1729174470000|2024-10-17 14:14:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1729174480000|2024-10-17 14:14:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1729174490000|2024-10-17 14:14:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729174500000|2024-10-17 14:15:00|47.66|47.36|47.6|47.3|47.66|47.36|47.6|47.3|7
1729174510000|2024-10-17 14:15:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1729174520000|2024-10-17 14:15:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729174530000|2024-10-17 14:15:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729174550000|2024-10-17 14:15:50|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|9
1729174560000|2024-10-17 14:16:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1729174570000|2024-10-17 14:16:10|47.62|47.32|47.65|47.35|47.66|47.36|47.62|47.32|8
1729174580000|2024-10-17 14:16:20|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|6
1729174590000|2024-10-17 14:16:30|47.68|47.38|47.66|47.36|47.68|47.38|47.65|47.35|7
1729174600000|2024-10-17 14:16:40|47.67|47.37|47.6|47.3|47.67|47.37|47.59|47.29|6
1729174610000|2024-10-17 14:16:50|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|7
1729174620000|2024-10-17 14:17:00|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|4
1729174630000|2024-10-17 14:17:10|47.61|47.31|47.6|47.3|47.63|47.33|47.6|47.3|4
1729174640000|2024-10-17 14:17:20|47.61|47.31|47.61|47.31|47.64|47.34|47.61|47.31|6
1729174650000|2024-10-17 14:17:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1729174660000|2024-10-17 14:17:40|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|6
1729174670000|2024-10-17 14:17:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729174680000|2024-10-17 14:18:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1729174690000|2024-10-17 14:18:10|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|8
1729174700000|2024-10-17 14:18:20|47.64|47.34|47.65|47.35|47.65|47.35|47.62|47.32|5
1729174710000|2024-10-17 14:18:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729174720000|2024-10-17 14:18:40|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729174730000|2024-10-17 14:18:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1729174740000|2024-10-17 14:19:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|6
1729174750000|2024-10-17 14:19:10|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|7
1729174760000|2024-10-17 14:19:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1729174770000|2024-10-17 14:19:30|47.59|47.29|47.62|47.32|47.63|47.33|47.59|47.29|6
1729174780000|2024-10-17 14:19:40|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1729174800000|2024-10-17 14:20:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729174810000|2024-10-17 14:20:10|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|5
1729174820000|2024-10-17 14:20:20|47.67|47.37|47.73|47.43|47.73|47.43|47.67|47.37|6
1729174830000|2024-10-17 14:20:30|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|9
1729174840000|2024-10-17 14:20:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1729174850000|2024-10-17 14:20:50|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|10
1729174860000|2024-10-17 14:21:00|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|6
1729174870000|2024-10-17 14:21:10|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|6
1729174880000|2024-10-17 14:21:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729174890000|2024-10-17 14:21:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|5
1729174900000|2024-10-17 14:21:40|47.76|47.46|47.78|47.48|47.78|47.48|47.76|47.46|5
1729174910000|2024-10-17 14:21:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|6
1729174920000|2024-10-17 14:22:00|47.77|47.47|47.77|47.47|47.77|47.47|47.75|47.45|5
1729174930000|2024-10-17 14:22:10|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|7
1729174940000|2024-10-17 14:22:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|8
1729174950000|2024-10-17 14:22:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729174970000|2024-10-17 14:22:50|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1729174980000|2024-10-17 14:23:00|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|4
1729174990000|2024-10-17 14:23:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729175000000|2024-10-17 14:23:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729175010000|2024-10-17 14:23:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729175020000|2024-10-17 14:23:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729175030000|2024-10-17 14:23:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729175040000|2024-10-17 14:24:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729175050000|2024-10-17 14:24:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729175060000|2024-10-17 14:24:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729175070000|2024-10-17 14:24:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729175080000|2024-10-17 14:24:40|47.74|47.44|47.73|47.43|47.74|47.44|47.71|47.41|6
1729175090000|2024-10-17 14:24:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729175100000|2024-10-17 14:25:00|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|4
1729175110000|2024-10-17 14:25:10|47.72|47.42|47.7|47.4|47.72|47.42|47.69|47.39|11
1729175120000|2024-10-17 14:25:20|47.71|47.41|47.69|47.39|47.72|47.42|47.69|47.39|7
1729175130000|2024-10-17 14:25:30|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|4
1729175140000|2024-10-17 14:25:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729175150000|2024-10-17 14:25:50|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|8
1729175160000|2024-10-17 14:26:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729175170000|2024-10-17 14:26:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729175180000|2024-10-17 14:26:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729175190000|2024-10-17 14:26:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729175200000|2024-10-17 14:26:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729175210000|2024-10-17 14:26:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729175220000|2024-10-17 14:27:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|8
1729175230000|2024-10-17 14:27:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1729175240000|2024-10-17 14:27:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1729175250000|2024-10-17 14:27:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729175270000|2024-10-17 14:27:50|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|2
1729175280000|2024-10-17 14:28:00|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|3
1729175290000|2024-10-17 14:28:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729175300000|2024-10-17 14:28:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729175310000|2024-10-17 14:28:30|47.49|47.19|47.54|47.24|47.54|47.24|47.49|47.19|5
1729175320000|2024-10-17 14:28:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729175330000|2024-10-17 14:28:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729175340000|2024-10-17 14:29:00|47.52|47.22|47.51|47.21|47.53|47.23|47.51|47.21|6
1729175350000|2024-10-17 14:29:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729175360000|2024-10-17 14:29:20|47.54|47.24|47.58|47.28|47.58|47.28|47.54|47.24|4
1729175370000|2024-10-17 14:29:30|47.62|47.32|47.64|47.34|47.65|47.35|47.62|47.32|5
1729175380000|2024-10-17 14:29:40|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|5
1729175390000|2024-10-17 14:29:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729175400000|2024-10-17 14:30:00|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|4
1729175410000|2024-10-17 14:30:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1729175420000|2024-10-17 14:30:20|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1729175430000|2024-10-17 14:30:30|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|5
1729175440000|2024-10-17 14:30:40|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|3
1729175450000|2024-10-17 14:30:50|47.63|47.33|47.59|47.29|47.63|47.33|47.59|47.29|5
1729175460000|2024-10-17 14:31:00|47.58|47.28|47.63|47.33|47.63|47.33|47.57|47.27|4
1729175470000|2024-10-17 14:31:10|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|4
1729175480000|2024-10-17 14:31:20|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|4
1729175490000|2024-10-17 14:31:30|47.65|47.35|47.69|47.39|47.69|47.39|47.65|47.35|5
1729175500000|2024-10-17 14:31:40|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|5
1729175510000|2024-10-17 14:31:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729175520000|2024-10-17 14:32:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|6
1729175530000|2024-10-17 14:32:10|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1729175540000|2024-10-17 14:32:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729175550000|2024-10-17 14:32:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1729175560000|2024-10-17 14:32:40|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1729175580000|2024-10-17 14:33:00|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|6
1729175590000|2024-10-17 14:33:10|47.7|47.4|47.64|47.34|47.7|47.4|47.64|47.34|6
1729175600000|2024-10-17 14:33:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729175610000|2024-10-17 14:33:30|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729175630000|2024-10-17 14:33:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729175640000|2024-10-17 14:34:00|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1729175650000|2024-10-17 14:34:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729175660000|2024-10-17 14:34:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729175680000|2024-10-17 14:34:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729175700000|2024-10-17 14:35:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729175710000|2024-10-17 14:35:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729175720000|2024-10-17 14:35:20|47.56|47.26|47.57|47.27|47.58|47.28|47.56|47.26|4
1729175730000|2024-10-17 14:35:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729175740000|2024-10-17 14:35:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729175760000|2024-10-17 14:36:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729175770000|2024-10-17 14:36:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729175780000|2024-10-17 14:36:20|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|5
1729175790000|2024-10-17 14:36:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729175800000|2024-10-17 14:36:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729175820000|2024-10-17 14:37:00|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|5
1729175830000|2024-10-17 14:37:10|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1729175840000|2024-10-17 14:37:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729175850000|2024-10-17 14:37:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729175860000|2024-10-17 14:37:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729175870000|2024-10-17 14:37:50|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1729175880000|2024-10-17 14:38:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729175890000|2024-10-17 14:38:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729175900000|2024-10-17 14:38:20|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1729175910000|2024-10-17 14:38:30|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729175920000|2024-10-17 14:38:40|47.56|47.26|47.6|47.3|47.6|47.3|47.56|47.26|5
1729175930000|2024-10-17 14:38:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729175940000|2024-10-17 14:39:00|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|3
1729175950000|2024-10-17 14:39:10|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729175960000|2024-10-17 14:39:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729175970000|2024-10-17 14:39:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729175980000|2024-10-17 14:39:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729175990000|2024-10-17 14:39:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729176000000|2024-10-17 14:40:00|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|4
1729176010000|2024-10-17 14:40:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729176020000|2024-10-17 14:40:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729176030000|2024-10-17 14:40:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729176040000|2024-10-17 14:40:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1729176050000|2024-10-17 14:40:50|47.7|47.4|47.69|47.39|47.72|47.42|47.69|47.39|6
1729176060000|2024-10-17 14:41:00|47.7|47.4|47.69|47.39|47.71|47.41|47.68|47.38|7
1729176070000|2024-10-17 14:41:10|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|3
1729176080000|2024-10-17 14:41:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729176100000|2024-10-17 14:41:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1729176110000|2024-10-17 14:41:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729176120000|2024-10-17 14:42:00|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|5
1729176130000|2024-10-17 14:42:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1729176140000|2024-10-17 14:42:20|47.75|47.45|47.69|47.39|47.75|47.45|47.69|47.39|4
1729176150000|2024-10-17 14:42:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729176160000|2024-10-17 14:42:40|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1729176170000|2024-10-17 14:42:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729176180000|2024-10-17 14:43:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729176190000|2024-10-17 14:43:10|47.67|47.37|47.64|47.34|47.67|47.37|47.64|47.34|4
1729176200000|2024-10-17 14:43:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729176210000|2024-10-17 14:43:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729176220000|2024-10-17 14:43:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729176230000|2024-10-17 14:43:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729176240000|2024-10-17 14:44:00|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|3
1729176250000|2024-10-17 14:44:10|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|4
1729176260000|2024-10-17 14:44:20|47.59|47.29|47.64|47.34|47.64|47.34|47.59|47.29|6
1729176270000|2024-10-17 14:44:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729176280000|2024-10-17 14:44:40|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729176290000|2024-10-17 14:44:50|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1729176300000|2024-10-17 14:45:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|4
1729176310000|2024-10-17 14:45:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729176320000|2024-10-17 14:45:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729176330000|2024-10-17 14:45:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729176340000|2024-10-17 14:45:40|47.65|47.35|47.64|47.34|47.65|47.35|47.62|47.32|8
1729176350000|2024-10-17 14:45:50|47.63|47.33|47.61|47.31|47.63|47.33|47.6|47.3|7
1729176360000|2024-10-17 14:46:00|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|4
1729176370000|2024-10-17 14:46:10|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|6
1729176380000|2024-10-17 14:46:20|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|12
1729176390000|2024-10-17 14:46:30|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1729176400000|2024-10-17 14:46:40|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1729176410000|2024-10-17 14:46:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|3
1729176420000|2024-10-17 14:47:00|47.71|47.41|47.68|47.38|47.71|47.41|47.68|47.38|4
1729176430000|2024-10-17 14:47:10|47.67|47.37|47.64|47.34|47.67|47.37|47.64|47.34|6
1729176440000|2024-10-17 14:47:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729176450000|2024-10-17 14:47:30|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|5
1729176460000|2024-10-17 14:47:40|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|5
1729176470000|2024-10-17 14:47:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729176480000|2024-10-17 14:48:00|47.64|47.34|47.62|47.32|47.64|47.34|47.6|47.3|9
1729176490000|2024-10-17 14:48:10|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|6
1729176500000|2024-10-17 14:48:20|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|3
1729176520000|2024-10-17 14:48:40|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729176530000|2024-10-17 14:48:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729176540000|2024-10-17 14:49:00|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|4
1729176550000|2024-10-17 14:49:10|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|9
1729176560000|2024-10-17 14:49:20|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|6
1729176570000|2024-10-17 14:49:30|47.58|47.28|47.63|47.33|47.63|47.33|47.58|47.28|8
1729176580000|2024-10-17 14:49:40|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|5
1729176600000|2024-10-17 14:50:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729176610000|2024-10-17 14:50:10|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|6
1729176620000|2024-10-17 14:50:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729176630000|2024-10-17 14:50:30|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1729176640000|2024-10-17 14:50:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729176660000|2024-10-17 14:51:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729176670000|2024-10-17 14:51:10|47.69|47.39|47.73|47.43|47.73|47.43|47.69|47.39|4
1729176680000|2024-10-17 14:51:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729176690000|2024-10-17 14:51:30|47.73|47.43|47.67|47.37|47.73|47.43|47.67|47.37|4
1729176700000|2024-10-17 14:51:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729176710000|2024-10-17 14:51:50|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1729176720000|2024-10-17 14:52:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1729176730000|2024-10-17 14:52:10|47.7|47.4|47.75|47.45|47.75|47.45|47.7|47.4|5
1729176740000|2024-10-17 14:52:20|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1729176750000|2024-10-17 14:52:30|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1729176760000|2024-10-17 14:52:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729176770000|2024-10-17 14:52:50|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|6
1729176780000|2024-10-17 14:53:00|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729176790000|2024-10-17 14:53:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729176800000|2024-10-17 14:53:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729176810000|2024-10-17 14:53:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729176840000|2024-10-17 14:54:00|47.79|47.49|47.8|47.5|47.81|47.51|47.79|47.49|4
1729176850000|2024-10-17 14:54:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729176860000|2024-10-17 14:54:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729176870000|2024-10-17 14:54:30|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729176880000|2024-10-17 14:54:40|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|4
1729176890000|2024-10-17 14:54:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1729176900000|2024-10-17 14:55:00|47.84|47.54|47.81|47.51|47.84|47.54|47.8|47.5|4
1729176910000|2024-10-17 14:55:10|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|4
1729176920000|2024-10-17 14:55:20|47.84|47.54|47.87|47.57|47.87|47.57|47.84|47.54|5
1729176930000|2024-10-17 14:55:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729176940000|2024-10-17 14:55:40|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|6
1729176950000|2024-10-17 14:55:50|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1729176960000|2024-10-17 14:56:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729176970000|2024-10-17 14:56:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1729176980000|2024-10-17 14:56:20|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|5
1729176990000|2024-10-17 14:56:30|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|4
1729177000000|2024-10-17 14:56:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729177010000|2024-10-17 14:56:50|47.8|47.5|47.81|47.51|47.81|47.51|47.78|47.48|10
1729177020000|2024-10-17 14:57:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|7
1729177030000|2024-10-17 14:57:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729177040000|2024-10-17 14:57:20|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|7
1729177050000|2024-10-17 14:57:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729177060000|2024-10-17 14:57:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729177070000|2024-10-17 14:57:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729177080000|2024-10-17 14:58:00|47.8|47.5|47.83|47.53|47.83|47.53|47.79|47.49|6
1729177090000|2024-10-17 14:58:10|47.8|47.5|47.81|47.51|47.83|47.53|47.8|47.5|6
1729177100000|2024-10-17 14:58:20|47.8|47.5|47.77|47.47|47.8|47.5|47.76|47.46|6
1729177110000|2024-10-17 14:58:30|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|4
1729177120000|2024-10-17 14:58:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729177130000|2024-10-17 14:58:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729177140000|2024-10-17 14:59:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729177150000|2024-10-17 14:59:10|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|5
1729177160000|2024-10-17 14:59:20|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|5
1729177170000|2024-10-17 14:59:30|47.74|47.44|47.76|47.46|47.77|47.47|47.74|47.44|7
1729177180000|2024-10-17 14:59:40|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1729177190000|2024-10-17 14:59:50|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729177200000|2024-10-17 15:00:00|47.76|47.46|47.75|47.45|47.76|47.46|47.74|47.44|6
1729177210000|2024-10-17 15:00:10|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|12
1729177220000|2024-10-17 15:00:20|47.72|47.42|47.71|47.41|47.73|47.43|47.7|47.4|6
1729177230000|2024-10-17 15:00:30|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|10
1729177240000|2024-10-17 15:00:40|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|5
1729177260000|2024-10-17 15:01:00|47.71|47.41|47.7|47.4|47.71|47.41|47.68|47.38|10
1729177270000|2024-10-17 15:01:10|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|7
1729177280000|2024-10-17 15:01:20|47.68|47.38|47.68|47.38|47.7|47.4|47.68|47.38|4
1729177290000|2024-10-17 15:01:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729177300000|2024-10-17 15:01:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1729177310000|2024-10-17 15:01:50|47.69|47.39|47.73|47.43|47.74|47.44|47.68|47.38|8
1729177320000|2024-10-17 15:02:00|47.74|47.44|47.73|47.43|47.74|47.44|47.71|47.41|12
1729177330000|2024-10-17 15:02:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1729177340000|2024-10-17 15:02:20|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1729177350000|2024-10-17 15:02:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729177360000|2024-10-17 15:02:40|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729177370000|2024-10-17 15:02:50|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729177380000|2024-10-17 15:03:00|47.68|47.38|47.63|47.33|47.68|47.38|47.63|47.33|8
1729177390000|2024-10-17 15:03:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|11
1729177400000|2024-10-17 15:03:20|47.63|47.33|47.66|47.36|47.66|47.36|47.62|47.32|6
1729177410000|2024-10-17 15:03:30|47.67|47.37|47.73|47.43|47.74|47.44|47.67|47.37|11
1729177420000|2024-10-17 15:03:40|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1729177430000|2024-10-17 15:03:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|8
1729177440000|2024-10-17 15:04:00|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|13
1729177450000|2024-10-17 15:04:10|47.73|47.43|47.71|47.41|47.74|47.44|47.71|47.41|9
1729177460000|2024-10-17 15:04:20|47.72|47.42|47.73|47.43|47.74|47.44|47.71|47.41|11
1729177470000|2024-10-17 15:04:30|47.72|47.42|47.71|47.41|47.73|47.43|47.7|47.4|6
1729177480000|2024-10-17 15:04:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1729177490000|2024-10-17 15:04:50|47.7|47.4|47.68|47.38|47.7|47.4|47.67|47.37|5
1729177500000|2024-10-17 15:05:00|47.67|47.37|47.66|47.36|47.67|47.37|47.65|47.35|4
1729177510000|2024-10-17 15:05:10|47.65|47.35|47.61|47.31|47.65|47.35|47.61|47.31|6
1729177520000|2024-10-17 15:05:20|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1729177530000|2024-10-17 15:05:30|47.63|47.33|47.63|47.33|47.63|47.33|47.61|47.31|5
1729177540000|2024-10-17 15:05:40|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|7
1729177550000|2024-10-17 15:05:50|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|7
1729177560000|2024-10-17 15:06:00|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|8
1729177570000|2024-10-17 15:06:10|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|10
1729177580000|2024-10-17 15:06:20|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|8
1729177590000|2024-10-17 15:06:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1729177600000|2024-10-17 15:06:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729177610000|2024-10-17 15:06:50|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|2
1729177620000|2024-10-17 15:07:00|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|10
1729177630000|2024-10-17 15:07:10|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|5
1729177640000|2024-10-17 15:07:20|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|5
1729177650000|2024-10-17 15:07:30|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|5
1729177660000|2024-10-17 15:07:40|47.71|47.41|47.7|47.4|47.71|47.41|47.69|47.39|4
1729177670000|2024-10-17 15:07:50|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|5
1729177680000|2024-10-17 15:08:00|47.74|47.44|47.7|47.4|47.74|47.44|47.7|47.4|5
1729177690000|2024-10-17 15:08:10|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|5
1729177700000|2024-10-17 15:08:20|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|9
1729177710000|2024-10-17 15:08:30|47.73|47.43|47.76|47.46|47.76|47.46|47.73|47.43|10
1729177720000|2024-10-17 15:08:40|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729177730000|2024-10-17 15:08:50|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|8
1729177740000|2024-10-17 15:09:00|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|6
1729177750000|2024-10-17 15:09:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729177780000|2024-10-17 15:09:40|47.78|47.48|47.79|47.49|47.79|47.49|47.77|47.47|8
1729177800000|2024-10-17 15:10:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729177810000|2024-10-17 15:10:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729177820000|2024-10-17 15:10:20|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|7
1729177830000|2024-10-17 15:10:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1729177840000|2024-10-17 15:10:40|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|3
1729177860000|2024-10-17 15:11:00|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1729177870000|2024-10-17 15:11:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1729177880000|2024-10-17 15:11:20|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1729177890000|2024-10-17 15:11:30|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|3
1729177900000|2024-10-17 15:11:40|47.74|47.44|47.72|47.42|47.74|47.44|47.72|47.42|2
1729177920000|2024-10-17 15:12:00|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|7
1729177930000|2024-10-17 15:12:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729177940000|2024-10-17 15:12:20|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|3
1729177950000|2024-10-17 15:12:30|47.73|47.43|47.72|47.42|47.74|47.44|47.72|47.42|3
1729177960000|2024-10-17 15:12:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1729177970000|2024-10-17 15:12:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1729177980000|2024-10-17 15:13:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1729177990000|2024-10-17 15:13:10|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|6
1729178000000|2024-10-17 15:13:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729178020000|2024-10-17 15:13:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1729178030000|2024-10-17 15:13:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729178040000|2024-10-17 15:14:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729178060000|2024-10-17 15:14:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1729178070000|2024-10-17 15:14:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729178080000|2024-10-17 15:14:40|47.71|47.41|47.71|47.41|47.72|47.42|47.7|47.4|5
1729178110000|2024-10-17 15:15:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1729178120000|2024-10-17 15:15:20|47.72|47.42|47.75|47.45|47.75|47.45|47.72|47.42|5
1729178130000|2024-10-17 15:15:30|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|6
1729178140000|2024-10-17 15:15:40|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|3
1729178150000|2024-10-17 15:15:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1729178160000|2024-10-17 15:16:00|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1729178170000|2024-10-17 15:16:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1729178180000|2024-10-17 15:16:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|7
1729178190000|2024-10-17 15:16:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1729178200000|2024-10-17 15:16:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729178210000|2024-10-17 15:16:50|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729178220000|2024-10-17 15:17:00|47.82|47.52|47.83|47.53|47.84|47.54|47.8|47.5|10
1729178230000|2024-10-17 15:17:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729178240000|2024-10-17 15:17:20|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1729178250000|2024-10-17 15:17:30|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|5
1729178260000|2024-10-17 15:17:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|9
1729178270000|2024-10-17 15:17:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1729178280000|2024-10-17 15:18:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729178290000|2024-10-17 15:18:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729178300000|2024-10-17 15:18:20|47.8|47.5|47.83|47.53|47.83|47.53|47.8|47.5|6
1729178310000|2024-10-17 15:18:30|47.82|47.52|47.8|47.5|47.82|47.52|47.8|47.5|4
1729178320000|2024-10-17 15:18:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1729178330000|2024-10-17 15:18:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729178340000|2024-10-17 15:19:00|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|4
1729178350000|2024-10-17 15:19:10|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1729178360000|2024-10-17 15:19:20|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|4
1729178370000|2024-10-17 15:19:30|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1729178380000|2024-10-17 15:19:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729178390000|2024-10-17 15:19:50|47.81|47.51|47.84|47.54|47.85|47.55|47.81|47.51|8
1729178400000|2024-10-17 15:20:00|47.83|47.53|47.84|47.54|47.84|47.54|47.81|47.51|5
1729178410000|2024-10-17 15:20:10|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1729178420000|2024-10-17 15:20:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1729178430000|2024-10-17 15:20:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729178440000|2024-10-17 15:20:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729178450000|2024-10-17 15:20:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729178460000|2024-10-17 15:21:00|47.82|47.52|47.84|47.54|47.85|47.55|47.82|47.52|4
1729178470000|2024-10-17 15:21:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|8
1729178480000|2024-10-17 15:21:20|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|5
1729178490000|2024-10-17 15:21:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729178500000|2024-10-17 15:21:40|47.87|47.57|47.87|47.57|47.88|47.58|47.86|47.56|5
1729178530000|2024-10-17 15:22:10|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1729178540000|2024-10-17 15:22:20|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1729178550000|2024-10-17 15:22:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729178560000|2024-10-17 15:22:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729178570000|2024-10-17 15:22:50|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|5
1729178580000|2024-10-17 15:23:00|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1729178590000|2024-10-17 15:23:10|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|4
1729178600000|2024-10-17 15:23:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729178610000|2024-10-17 15:23:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729178620000|2024-10-17 15:23:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729178630000|2024-10-17 15:23:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1729178640000|2024-10-17 15:24:00|47.93|47.63|47.93|47.63|47.95|47.65|47.93|47.63|5
1729178650000|2024-10-17 15:24:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1729178660000|2024-10-17 15:24:20|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|7
1729178670000|2024-10-17 15:24:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729178680000|2024-10-17 15:24:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1729178700000|2024-10-17 15:25:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1729178720000|2024-10-17 15:25:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729178730000|2024-10-17 15:25:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729178740000|2024-10-17 15:25:40|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|2
1729178750000|2024-10-17 15:25:50|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1729178760000|2024-10-17 15:26:00|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1729178770000|2024-10-17 15:26:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729178780000|2024-10-17 15:26:20|47.96|47.66|47.94|47.64|47.96|47.66|47.94|47.64|3
1729178790000|2024-10-17 15:26:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729178800000|2024-10-17 15:26:40|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|3
1729178810000|2024-10-17 15:26:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|8
1729178820000|2024-10-17 15:27:00|47.91|47.61|47.91|47.61|47.93|47.63|47.91|47.61|9
1729178830000|2024-10-17 15:27:10|47.92|47.62|47.9|47.6|47.92|47.62|47.9|47.6|7
1729178840000|2024-10-17 15:27:20|47.91|47.61|47.92|47.62|47.93|47.63|47.9|47.6|7
1729178850000|2024-10-17 15:27:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1729178860000|2024-10-17 15:27:40|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1729178870000|2024-10-17 15:27:50|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|10
1729178880000|2024-10-17 15:28:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1729178890000|2024-10-17 15:28:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729178900000|2024-10-17 15:28:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1729178910000|2024-10-17 15:28:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729178920000|2024-10-17 15:28:40|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1729178930000|2024-10-17 15:28:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729178940000|2024-10-17 15:29:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729178950000|2024-10-17 15:29:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1729178970000|2024-10-17 15:29:30|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|5
1729179000000|2024-10-17 15:30:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|7
1729179010000|2024-10-17 15:30:10|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|5
1729179020000|2024-10-17 15:30:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729179030000|2024-10-17 15:30:30|47.9|47.6|47.93|47.63|47.94|47.64|47.9|47.6|12
1729179050000|2024-10-17 15:30:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1729179060000|2024-10-17 15:31:00|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|7
1729179070000|2024-10-17 15:31:10|47.9|47.6|47.89|47.59|47.9|47.6|47.88|47.58|4
1729179080000|2024-10-17 15:31:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1729179090000|2024-10-17 15:31:30|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|4
1729179100000|2024-10-17 15:31:40|47.9|47.6|47.89|47.59|47.91|47.61|47.88|47.58|7
1729179110000|2024-10-17 15:31:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|6
1729179120000|2024-10-17 15:32:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|5
1729179130000|2024-10-17 15:32:10|47.91|47.61|47.89|47.59|47.92|47.62|47.89|47.59|9
1729179140000|2024-10-17 15:32:20|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|8
1729179150000|2024-10-17 15:32:30|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|4
1729179160000|2024-10-17 15:32:40|47.9|47.6|47.88|47.58|47.91|47.61|47.88|47.58|15
1729179170000|2024-10-17 15:32:50|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|4
1729179180000|2024-10-17 15:33:00|47.89|47.59|47.88|47.58|47.9|47.6|47.88|47.58|10
1729179190000|2024-10-17 15:33:10|47.89|47.59|47.9|47.6|47.9|47.6|47.88|47.58|6
1729179200000|2024-10-17 15:33:20|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1729179210000|2024-10-17 15:33:30|47.94|47.64|47.95|47.65|47.96|47.66|47.94|47.64|8
1729179220000|2024-10-17 15:33:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1729179230000|2024-10-17 15:33:50|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1729179240000|2024-10-17 15:34:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1729179250000|2024-10-17 15:34:10|47.99|47.69|47.99|47.69|48.02|47.72|47.99|47.69|9
1729179260000|2024-10-17 15:34:20|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1729179270000|2024-10-17 15:34:30|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|9
1729179280000|2024-10-17 15:34:40|48|47.7|48|47.7|48|47.7|47.98|47.68|4
1729179290000|2024-10-17 15:34:50|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|5
1729179300000|2024-10-17 15:35:00|48|47.7|48|47.7|48|47.7|47.98|47.68|9
1729179310000|2024-10-17 15:35:10|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|6
1729179320000|2024-10-17 15:35:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|8
1729179330000|2024-10-17 15:35:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1729179340000|2024-10-17 15:35:40|48.01|47.71|48|47.7|48.01|47.71|47.98|47.68|7
1729179350000|2024-10-17 15:35:50|47.99|47.69|48|47.7|48.02|47.72|47.99|47.69|12
1729179360000|2024-10-17 15:36:00|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1729179370000|2024-10-17 15:36:10|48.01|47.71|48.04|47.74|48.04|47.74|48|47.7|6
1729179380000|2024-10-17 15:36:20|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|11
1729179390000|2024-10-17 15:36:30|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|5
1729179400000|2024-10-17 15:36:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|9
1729179410000|2024-10-17 15:36:50|48.12|47.82|48.15|47.85|48.15|47.85|48.12|47.82|4
1729179420000|2024-10-17 15:37:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729179430000|2024-10-17 15:37:10|48.14|47.84|48.14|47.84|48.14|47.84|48.12|47.82|9
1729179440000|2024-10-17 15:37:20|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|7
1729179450000|2024-10-17 15:37:30|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729179460000|2024-10-17 15:37:40|48.11|47.81|48.13|47.83|48.14|47.84|48.1|47.8|7
1729179470000|2024-10-17 15:37:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|10
1729179480000|2024-10-17 15:38:00|48.12|47.82|48.14|47.84|48.15|47.85|48.1|47.8|7
1729179490000|2024-10-17 15:38:10|48.13|47.83|48.12|47.82|48.14|47.84|48.11|47.81|7
1729179500000|2024-10-17 15:38:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|7
1729179510000|2024-10-17 15:38:30|48.12|47.82|48.15|47.85|48.16|47.86|48.12|47.82|15
1729179520000|2024-10-17 15:38:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1729179530000|2024-10-17 15:38:50|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|6
1729179540000|2024-10-17 15:39:00|48.16|47.86|48.15|47.85|48.18|47.88|48.15|47.85|10
1729179550000|2024-10-17 15:39:10|48.16|47.86|48.13|47.83|48.17|47.87|48.13|47.83|14
1729179560000|2024-10-17 15:39:20|48.14|47.84|48.15|47.85|48.16|47.86|48.13|47.83|14
1729179570000|2024-10-17 15:39:30|48.14|47.84|48.12|47.82|48.14|47.84|48.11|47.81|6
1729179580000|2024-10-17 15:39:40|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1729179590000|2024-10-17 15:39:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|7
1729179600000|2024-10-17 15:40:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|8
1729179610000|2024-10-17 15:40:10|48.11|47.81|48.11|47.81|48.13|47.83|48.1|47.8|6
1729179620000|2024-10-17 15:40:20|48.12|47.82|48.12|47.82|48.14|47.84|48.11|47.81|14
1729179630000|2024-10-17 15:40:30|48.13|47.83|48.12|47.82|48.14|47.84|48.12|47.82|8
1729179640000|2024-10-17 15:40:40|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|6
1729179650000|2024-10-17 15:40:50|48.11|47.81|48.13|47.83|48.14|47.84|48.11|47.81|6
1729179660000|2024-10-17 15:41:00|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|5
1729179670000|2024-10-17 15:41:10|48.11|47.81|48.08|47.78|48.12|47.82|48.08|47.78|7
1729179680000|2024-10-17 15:41:20|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|5
1729179690000|2024-10-17 15:41:30|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1729179700000|2024-10-17 15:41:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729179710000|2024-10-17 15:41:50|48.11|47.81|48.14|47.84|48.14|47.84|48.1|47.8|10
1729179720000|2024-10-17 15:42:00|48.13|47.83|48.14|47.84|48.15|47.85|48.12|47.82|10
1729179730000|2024-10-17 15:42:10|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729179740000|2024-10-17 15:42:20|48.14|47.84|48.14|47.84|48.16|47.86|48.14|47.84|4
1729179750000|2024-10-17 15:42:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1729179760000|2024-10-17 15:42:40|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|4
1729179770000|2024-10-17 15:42:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729179780000|2024-10-17 15:43:00|48.11|47.81|48.11|47.81|48.11|47.81|48.09|47.79|7
1729179800000|2024-10-17 15:43:20|48.1|47.8|48.13|47.83|48.14|47.84|48.1|47.8|6
1729179810000|2024-10-17 15:43:30|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1729179830000|2024-10-17 15:43:50|48.13|47.83|48.13|47.83|48.14|47.84|48.12|47.82|11
1729179840000|2024-10-17 15:44:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729179850000|2024-10-17 15:44:10|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|5
1729179860000|2024-10-17 15:44:20|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|2
1729179870000|2024-10-17 15:44:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729179880000|2024-10-17 15:44:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729179890000|2024-10-17 15:44:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729179900000|2024-10-17 15:45:00|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|10
1729179910000|2024-10-17 15:45:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1729179920000|2024-10-17 15:45:20|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|3
1729179930000|2024-10-17 15:45:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729179940000|2024-10-17 15:45:40|48.05|47.75|48.04|47.74|48.05|47.75|48.01|47.71|10
1729179950000|2024-10-17 15:45:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729179960000|2024-10-17 15:46:00|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|6
1729179970000|2024-10-17 15:46:10|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1729179980000|2024-10-17 15:46:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|9
1729179990000|2024-10-17 15:46:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|6
1729180000000|2024-10-17 15:46:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729180010000|2024-10-17 15:46:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729180020000|2024-10-17 15:47:00|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1729180030000|2024-10-17 15:47:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729180040000|2024-10-17 15:47:20|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1729180050000|2024-10-17 15:47:30|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|5
1729180060000|2024-10-17 15:47:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1729180070000|2024-10-17 15:47:50|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729180080000|2024-10-17 15:48:00|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|5
1729180090000|2024-10-17 15:48:10|48.1|47.8|48.1|47.8|48.12|47.82|48.1|47.8|5
1729180100000|2024-10-17 15:48:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729180110000|2024-10-17 15:48:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729180120000|2024-10-17 15:48:40|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|7
1729180130000|2024-10-17 15:48:50|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|6
1729180140000|2024-10-17 15:49:00|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|8
1729180150000|2024-10-17 15:49:10|48.06|47.76|48.04|47.74|48.07|47.77|48.04|47.74|7
1729180160000|2024-10-17 15:49:20|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|4
1729180170000|2024-10-17 15:49:30|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1729180180000|2024-10-17 15:49:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729180190000|2024-10-17 15:49:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729180200000|2024-10-17 15:50:00|48.06|47.76|48.06|47.76|48.07|47.77|48.05|47.75|5
1729180210000|2024-10-17 15:50:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729180220000|2024-10-17 15:50:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729180230000|2024-10-17 15:50:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1729180240000|2024-10-17 15:50:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729180250000|2024-10-17 15:50:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1729180270000|2024-10-17 15:51:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729180280000|2024-10-17 15:51:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729180290000|2024-10-17 15:51:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729180300000|2024-10-17 15:51:40|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|6
1729180310000|2024-10-17 15:51:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729180320000|2024-10-17 15:52:00|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|3
1729180330000|2024-10-17 15:52:10|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1729180340000|2024-10-17 15:52:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729180350000|2024-10-17 15:52:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729180360000|2024-10-17 15:52:40|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729180370000|2024-10-17 15:52:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1729180390000|2024-10-17 15:53:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729180400000|2024-10-17 15:53:20|48.08|47.78|48.1|47.8|48.11|47.81|48.08|47.78|5
1729180410000|2024-10-17 15:53:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729180420000|2024-10-17 15:53:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729180430000|2024-10-17 15:53:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1729180440000|2024-10-17 15:54:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1729180450000|2024-10-17 15:54:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729180470000|2024-10-17 15:54:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729180480000|2024-10-17 15:54:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1729180490000|2024-10-17 15:54:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729180500000|2024-10-17 15:55:00|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|7
1729180510000|2024-10-17 15:55:10|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1729180520000|2024-10-17 15:55:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729180530000|2024-10-17 15:55:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729181310000|2024-10-17 16:08:30|48.05|47.75|48.02|47.72|48.05|47.75|48.02|47.72|3
1729181320000|2024-10-17 16:08:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729181330000|2024-10-17 16:08:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729181340000|2024-10-17 16:09:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729181350000|2024-10-17 16:09:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|8
1729181360000|2024-10-17 16:09:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1729181370000|2024-10-17 16:09:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729181380000|2024-10-17 16:09:40|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|5
1729181400000|2024-10-17 16:10:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729181410000|2024-10-17 16:10:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729181420000|2024-10-17 16:10:20|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|3
1729181430000|2024-10-17 16:10:30|48|47.7|48|47.7|48.01|47.71|47.99|47.69|9
1729181440000|2024-10-17 16:10:40|48.01|47.71|48|47.7|48.02|47.72|48|47.7|6
1729181450000|2024-10-17 16:10:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729181460000|2024-10-17 16:11:00|47.99|47.69|47.95|47.65|47.99|47.69|47.95|47.65|5
1729181470000|2024-10-17 16:11:10|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|7
1729181490000|2024-10-17 16:11:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1729181500000|2024-10-17 16:11:40|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|4
1729181510000|2024-10-17 16:11:50|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|5
1729181520000|2024-10-17 16:12:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1729181530000|2024-10-17 16:12:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|7
1729181540000|2024-10-17 16:12:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729181550000|2024-10-17 16:12:30|47.93|47.63|47.92|47.62|47.94|47.64|47.92|47.62|4
1729181580000|2024-10-17 16:13:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729181590000|2024-10-17 16:13:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1729181600000|2024-10-17 16:13:20|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1729181610000|2024-10-17 16:13:30|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|7
1729181620000|2024-10-17 16:13:40|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|11
1729181630000|2024-10-17 16:13:50|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|16
1729181640000|2024-10-17 16:14:00|47.9|47.6|47.89|47.59|47.9|47.6|47.88|47.58|16
1729181650000|2024-10-17 16:14:10|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|19
1729181660000|2024-10-17 16:14:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|23
1729181670000|2024-10-17 16:14:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|29
1729181680000|2024-10-17 16:14:40|47.89|47.59|47.89|47.59|47.9|47.6|47.88|47.58|13
1729181690000|2024-10-17 16:14:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729181700000|2024-10-17 16:15:00|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|17
1729181710000|2024-10-17 16:15:10|47.9|47.6|47.89|47.59|47.91|47.61|47.89|47.59|18
1729181720000|2024-10-17 16:15:20|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|21
1729181730000|2024-10-17 16:15:30|47.88|47.58|47.84|47.54|47.88|47.58|47.84|47.54|7
1729181740000|2024-10-17 16:15:40|47.83|47.53|47.85|47.55|47.86|47.56|47.83|47.53|11
1729181750000|2024-10-17 16:15:50|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|14
1729181760000|2024-10-17 16:16:00|47.86|47.56|47.84|47.54|47.87|47.57|47.84|47.54|9
1729181770000|2024-10-17 16:16:10|47.83|47.53|47.81|47.51|47.84|47.54|47.81|47.51|5
1729181790000|2024-10-17 16:16:30|47.82|47.52|47.83|47.53|47.84|47.54|47.81|47.51|8
1729181800000|2024-10-17 16:16:40|47.84|47.54|47.87|47.57|47.87|47.57|47.83|47.53|8
1729181810000|2024-10-17 16:16:50|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|13
1729181820000|2024-10-17 16:17:00|47.91|47.61|47.91|47.61|47.94|47.64|47.91|47.61|7
1729181830000|2024-10-17 16:17:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1729181840000|2024-10-17 16:17:20|47.93|47.63|47.95|47.65|47.95|47.65|47.92|47.62|21
1729181850000|2024-10-17 16:17:30|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|10
1729181860000|2024-10-17 16:17:40|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1729181870000|2024-10-17 16:17:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|10
1729181880000|2024-10-17 16:18:00|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|7
1729181890000|2024-10-17 16:18:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|10
1729181900000|2024-10-17 16:18:20|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|10
1729181910000|2024-10-17 16:18:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|16
1729181920000|2024-10-17 16:18:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|26
1729181930000|2024-10-17 16:18:50|47.99|47.69|48|47.7|48|47.7|47.98|47.68|12
1729181940000|2024-10-17 16:19:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729181950000|2024-10-17 16:19:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|8
1729181960000|2024-10-17 16:19:20|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|9
1729181970000|2024-10-17 16:19:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|12
1729181980000|2024-10-17 16:19:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729181990000|2024-10-17 16:19:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729182000000|2024-10-17 16:20:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1729182010000|2024-10-17 16:20:10|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|7
1729182020000|2024-10-17 16:20:20|48.01|47.71|48.02|47.72|48.03|47.73|48.01|47.71|4
1729182030000|2024-10-17 16:20:30|48.03|47.73|48.01|47.71|48.03|47.73|48|47.7|4
1729182040000|2024-10-17 16:20:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1729182050000|2024-10-17 16:20:50|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|6
1729182060000|2024-10-17 16:21:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|14
1729182070000|2024-10-17 16:21:10|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|7
1729182080000|2024-10-17 16:21:20|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1729182090000|2024-10-17 16:21:30|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|11
1729182100000|2024-10-17 16:21:40|47.98|47.68|48|47.7|48|47.7|47.97|47.67|7
1729182110000|2024-10-17 16:21:50|47.99|47.69|47.97|47.67|48|47.7|47.97|47.67|17
1729182120000|2024-10-17 16:22:00|47.96|47.66|47.94|47.64|47.96|47.66|47.93|47.63|5
1729182130000|2024-10-17 16:22:10|47.95|47.65|47.99|47.69|47.99|47.69|47.94|47.64|9
1729182140000|2024-10-17 16:22:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|7
1729182150000|2024-10-17 16:22:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|12
1729182160000|2024-10-17 16:22:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1729182170000|2024-10-17 16:22:50|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1729182180000|2024-10-17 16:23:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729182190000|2024-10-17 16:23:10|48|47.7|48.04|47.74|48.04|47.74|48|47.7|7
1729182200000|2024-10-17 16:23:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729182210000|2024-10-17 16:23:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729182240000|2024-10-17 16:24:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|10
1729182250000|2024-10-17 16:24:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|10
1729182260000|2024-10-17 16:24:20|48.07|47.77|48.06|47.76|48.07|47.77|48.05|47.75|6
1729182270000|2024-10-17 16:24:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|11
1729182280000|2024-10-17 16:24:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|18
1729182290000|2024-10-17 16:24:50|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|11
1729182300000|2024-10-17 16:25:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1729182310000|2024-10-17 16:25:10|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|20
1729182320000|2024-10-17 16:25:20|48.06|47.76|48.07|47.77|48.07|47.77|48.05|47.75|18
1729182330000|2024-10-17 16:25:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|26
1729182340000|2024-10-17 16:25:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|8
1729182350000|2024-10-17 16:25:50|48.08|47.78|48.04|47.74|48.08|47.78|48.04|47.74|11
1729182360000|2024-10-17 16:26:00|48.05|47.75|48.01|47.71|48.05|47.75|48|47.7|18
1729182370000|2024-10-17 16:26:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729182380000|2024-10-17 16:26:20|48|47.7|48|47.7|48.01|47.71|48|47.7|5
1729182400000|2024-10-17 16:26:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1729182420000|2024-10-17 16:27:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|16
1729182430000|2024-10-17 16:27:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1729182440000|2024-10-17 16:27:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729182450000|2024-10-17 16:27:30|48|47.7|47.98|47.68|48|47.7|47.98|47.68|9
1729182460000|2024-10-17 16:27:40|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1729182470000|2024-10-17 16:27:50|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|7
1729182480000|2024-10-17 16:28:00|48|47.7|48|47.7|48.01|47.71|47.99|47.69|7
1729182490000|2024-10-17 16:28:10|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|5
1729182500000|2024-10-17 16:28:20|48|47.7|48|47.7|48|47.7|47.99|47.69|13
1729182510000|2024-10-17 16:28:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1729182520000|2024-10-17 16:28:40|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|2
1729182530000|2024-10-17 16:28:50|48.02|47.72|48.05|47.75|48.06|47.76|48.01|47.71|8
1729182540000|2024-10-17 16:29:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1729182550000|2024-10-17 16:29:10|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|9
1729182560000|2024-10-17 16:29:20|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|5
1729182570000|2024-10-17 16:29:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729182600000|2024-10-17 16:30:00|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|3
1729182610000|2024-10-17 16:30:10|48.02|47.72|48.02|47.72|48.04|47.74|48.02|47.72|5
1729182620000|2024-10-17 16:30:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729182630000|2024-10-17 16:30:30|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1729182640000|2024-10-17 16:30:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1729182650000|2024-10-17 16:30:50|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729182660000|2024-10-17 16:31:00|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|5
1729182670000|2024-10-17 16:31:10|48.02|47.72|48.03|47.73|48.03|47.73|48.01|47.71|8
1729182680000|2024-10-17 16:31:20|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|4
1729182690000|2024-10-17 16:31:30|48|47.7|48|47.7|48|47.7|47.99|47.69|9
1729182700000|2024-10-17 16:31:40|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|7
1729182710000|2024-10-17 16:31:50|47.98|47.68|47.95|47.65|47.98|47.68|47.95|47.65|3
1729182720000|2024-10-17 16:32:00|47.94|47.64|47.93|47.63|47.95|47.65|47.92|47.62|10
1729182730000|2024-10-17 16:32:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729182740000|2024-10-17 16:32:20|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|9
1729182750000|2024-10-17 16:32:30|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|5
1729182760000|2024-10-17 16:32:40|47.96|47.66|47.95|47.65|47.96|47.66|47.94|47.64|4
1729182770000|2024-10-17 16:32:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729182780000|2024-10-17 16:33:00|47.93|47.63|47.92|47.62|47.93|47.63|47.91|47.61|4
1729182790000|2024-10-17 16:33:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1729182800000|2024-10-17 16:33:20|47.89|47.59|47.84|47.54|47.89|47.59|47.84|47.54|5
1729182810000|2024-10-17 16:33:30|47.83|47.53|47.84|47.54|47.85|47.55|47.83|47.53|9
1729182820000|2024-10-17 16:33:40|47.85|47.55|47.85|47.55|47.87|47.57|47.84|47.54|11
1729182830000|2024-10-17 16:33:50|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1729182840000|2024-10-17 16:34:00|47.83|47.53|47.83|47.53|47.83|47.53|47.81|47.51|7
1729182850000|2024-10-17 16:34:10|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|5
1729182860000|2024-10-17 16:34:20|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1729182870000|2024-10-17 16:34:30|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729182880000|2024-10-17 16:34:40|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1729182890000|2024-10-17 16:34:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729182900000|2024-10-17 16:35:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729182910000|2024-10-17 16:35:10|47.78|47.48|47.84|47.54|47.84|47.54|47.78|47.48|6
1729182920000|2024-10-17 16:35:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729182930000|2024-10-17 16:35:30|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|6
1729182940000|2024-10-17 16:35:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729182950000|2024-10-17 16:35:50|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|3
1729182960000|2024-10-17 16:36:00|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|3
1729182970000|2024-10-17 16:36:10|47.84|47.54|47.87|47.57|47.88|47.58|47.84|47.54|6
1729182980000|2024-10-17 16:36:20|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|5
1729182990000|2024-10-17 16:36:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1729183000000|2024-10-17 16:36:40|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|5
1729183010000|2024-10-17 16:36:50|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1729183020000|2024-10-17 16:37:00|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|7
1729183030000|2024-10-17 16:37:10|47.85|47.55|47.86|47.56|47.86|47.56|47.84|47.54|4
1729183040000|2024-10-17 16:37:20|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|5
1729183050000|2024-10-17 16:37:30|47.9|47.6|47.89|47.59|47.9|47.6|47.88|47.58|12
1729183060000|2024-10-17 16:37:40|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729183070000|2024-10-17 16:37:50|47.88|47.58|47.88|47.58|47.89|47.59|47.87|47.57|9
1729183080000|2024-10-17 16:38:00|47.89|47.59|47.9|47.6|47.91|47.61|47.88|47.58|7
1729183090000|2024-10-17 16:38:10|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|6
1729183100000|2024-10-17 16:38:20|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1729183120000|2024-10-17 16:38:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729183130000|2024-10-17 16:38:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729183150000|2024-10-17 16:39:10|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1729183160000|2024-10-17 16:39:20|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|5
1729183170000|2024-10-17 16:39:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1729183180000|2024-10-17 16:39:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|5
1729183190000|2024-10-17 16:39:50|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729183200000|2024-10-17 16:40:00|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|4
1729183210000|2024-10-17 16:40:10|47.97|47.67|47.96|47.66|47.98|47.68|47.96|47.66|3
1729183220000|2024-10-17 16:40:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729183230000|2024-10-17 16:40:30|47.92|47.62|47.95|47.65|47.95|47.65|47.92|47.62|14
1729183250000|2024-10-17 16:40:50|47.94|47.64|47.96|47.66|47.96|47.66|47.92|47.62|6
1729183260000|2024-10-17 16:41:00|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|6
1729183270000|2024-10-17 16:41:10|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|7
1729183280000|2024-10-17 16:41:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729183290000|2024-10-17 16:41:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|5
1729183300000|2024-10-17 16:41:40|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|5
1729183310000|2024-10-17 16:41:50|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1729183320000|2024-10-17 16:42:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|6
1729183330000|2024-10-17 16:42:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1729183340000|2024-10-17 16:42:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729183390000|2024-10-17 16:43:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729183450000|2024-10-17 16:44:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729183470000|2024-10-17 16:44:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729183500000|2024-10-17 16:45:00|48.05|47.75|48.06|47.76|48.06|47.76|48.03|47.73|19
1729183510000|2024-10-17 16:45:10|48.05|47.75|48.06|47.76|48.07|47.77|48.05|47.75|22
1729183520000|2024-10-17 16:45:20|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|20
1729183530000|2024-10-17 16:45:30|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|23
1729183540000|2024-10-17 16:45:40|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|7
1729183550000|2024-10-17 16:45:50|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|11
1729183560000|2024-10-17 16:46:00|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|14
1729183570000|2024-10-17 16:46:10|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|14
1729183580000|2024-10-17 16:46:20|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|9
1729183590000|2024-10-17 16:46:30|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|4
1729183600000|2024-10-17 16:46:40|48.02|47.72|48.04|47.74|48.04|47.74|48.01|47.71|5
1729183610000|2024-10-17 16:46:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729183620000|2024-10-17 16:47:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729183630000|2024-10-17 16:47:10|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1729183640000|2024-10-17 16:47:20|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|2
1729183680000|2024-10-17 16:48:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1729183690000|2024-10-17 16:48:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|11
1729183700000|2024-10-17 16:48:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|7
1729183720000|2024-10-17 16:48:40|48.04|47.74|48.05|47.75|48.06|47.76|48.04|47.74|8
1729183730000|2024-10-17 16:48:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729183750000|2024-10-17 16:49:10|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|13
1729183760000|2024-10-17 16:49:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|9
1729183770000|2024-10-17 16:49:30|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|4
1729183780000|2024-10-17 16:49:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729183790000|2024-10-17 16:49:50|48.08|47.78|48.07|47.77|48.08|47.78|48.06|47.76|4
1729183800000|2024-10-17 16:50:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1729183810000|2024-10-17 16:50:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|3
1729183820000|2024-10-17 16:50:20|48.07|47.77|48.04|47.74|48.07|47.77|48.04|47.74|6
1729183830000|2024-10-17 16:50:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1729183860000|2024-10-17 16:51:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729183870000|2024-10-17 16:51:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1729183880000|2024-10-17 16:51:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729183890000|2024-10-17 16:51:30|48.05|47.75|48.04|47.74|48.06|47.76|48.04|47.74|4
1729183930000|2024-10-17 16:52:10|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|5
1729183940000|2024-10-17 16:52:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1729183950000|2024-10-17 16:52:30|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|8
1729183960000|2024-10-17 16:52:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|6
1729183970000|2024-10-17 16:52:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1729183980000|2024-10-17 16:53:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1729183990000|2024-10-17 16:53:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729184000000|2024-10-17 16:53:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729184010000|2024-10-17 16:53:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729184020000|2024-10-17 16:53:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729184030000|2024-10-17 16:53:50|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1729184040000|2024-10-17 16:54:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729184050000|2024-10-17 16:54:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729184060000|2024-10-17 16:54:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729184120000|2024-10-17 16:55:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729184130000|2024-10-17 16:55:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729184140000|2024-10-17 16:55:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729184160000|2024-10-17 16:56:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1729184170000|2024-10-17 16:56:10|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1729184180000|2024-10-17 16:56:20|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1729184190000|2024-10-17 16:56:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729184210000|2024-10-17 16:56:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729184220000|2024-10-17 16:57:00|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|5
1729184230000|2024-10-17 16:57:10|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1729184250000|2024-10-17 16:57:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729184260000|2024-10-17 16:57:40|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1729184270000|2024-10-17 16:57:50|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1729184280000|2024-10-17 16:58:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729184290000|2024-10-17 16:58:10|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1729184300000|2024-10-17 16:58:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729184320000|2024-10-17 16:58:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1729184330000|2024-10-17 16:58:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729184340000|2024-10-17 16:59:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729184350000|2024-10-17 16:59:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|3
1729184380000|2024-10-17 16:59:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|8
1729184390000|2024-10-17 16:59:50|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1729184400000|2024-10-17 17:00:00|48.09|47.79|48.08|47.78|48.09|47.79|48.07|47.77|8
1729184410000|2024-10-17 17:00:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1729184420000|2024-10-17 17:00:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1729184430000|2024-10-17 17:00:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729184440000|2024-10-17 17:00:40|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|7
1729184450000|2024-10-17 17:00:50|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|7
1729184460000|2024-10-17 17:01:00|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1729184470000|2024-10-17 17:01:10|48.12|47.82|48.1|47.8|48.12|47.82|48.09|47.79|10
1729184480000|2024-10-17 17:01:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1729184490000|2024-10-17 17:01:30|48.1|47.8|48.09|47.79|48.1|47.8|48.08|47.78|8
1729184500000|2024-10-17 17:01:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729184510000|2024-10-17 17:01:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1729184520000|2024-10-17 17:02:00|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|6
1729184530000|2024-10-17 17:02:10|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1729184540000|2024-10-17 17:02:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729184550000|2024-10-17 17:02:30|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|5
1729184560000|2024-10-17 17:02:40|48.12|47.82|48.1|47.8|48.12|47.82|48.09|47.79|9
1729184570000|2024-10-17 17:02:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|7
1729184580000|2024-10-17 17:03:00|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|13
1729184590000|2024-10-17 17:03:10|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|4
1729184610000|2024-10-17 17:03:30|48.14|47.84|48.13|47.83|48.14|47.84|48.12|47.82|8
1729184620000|2024-10-17 17:03:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1729184630000|2024-10-17 17:03:50|48.14|47.84|48.15|47.85|48.15|47.85|48.13|47.83|8
1729184640000|2024-10-17 17:04:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729184650000|2024-10-17 17:04:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1729184670000|2024-10-17 17:04:30|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|5
1729184680000|2024-10-17 17:04:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729184690000|2024-10-17 17:04:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1729184700000|2024-10-17 17:05:00|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|5
1729184710000|2024-10-17 17:05:10|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|3
1729184720000|2024-10-17 17:05:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1729184730000|2024-10-17 17:05:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1729184740000|2024-10-17 17:05:40|48.14|47.84|48.14|47.84|48.15|47.85|48.14|47.84|7
1729184750000|2024-10-17 17:05:50|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729184770000|2024-10-17 17:06:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1729184780000|2024-10-17 17:06:20|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|10
1729184790000|2024-10-17 17:06:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729184800000|2024-10-17 17:06:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729184810000|2024-10-17 17:06:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729184820000|2024-10-17 17:07:00|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|5
1729184830000|2024-10-17 17:07:10|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|6
1729184840000|2024-10-17 17:07:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729184850000|2024-10-17 17:07:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729184860000|2024-10-17 17:07:40|48.24|47.94|48.2|47.9|48.24|47.94|48.2|47.9|3
1729184870000|2024-10-17 17:07:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729184880000|2024-10-17 17:08:00|48.2|47.9|48.19|47.89|48.22|47.92|48.19|47.89|9
1729184890000|2024-10-17 17:08:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729184900000|2024-10-17 17:08:20|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|7
1729184910000|2024-10-17 17:08:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1729184920000|2024-10-17 17:08:40|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|6
1729184930000|2024-10-17 17:08:50|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|9
1729184940000|2024-10-17 17:09:00|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1729184950000|2024-10-17 17:09:10|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1729184960000|2024-10-17 17:09:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729184970000|2024-10-17 17:09:30|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1729184980000|2024-10-17 17:09:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729184990000|2024-10-17 17:09:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|4
1729185000000|2024-10-17 17:10:00|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1729185010000|2024-10-17 17:10:10|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|6
1729185020000|2024-10-17 17:10:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1729185030000|2024-10-17 17:10:30|48.18|47.88|48.16|47.86|48.19|47.89|48.16|47.86|13
1729185040000|2024-10-17 17:10:40|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|5
1729185050000|2024-10-17 17:10:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729185060000|2024-10-17 17:11:00|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1729185070000|2024-10-17 17:11:10|48.17|47.87|48.21|47.91|48.21|47.91|48.17|47.87|5
1729185080000|2024-10-17 17:11:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|9
1729185090000|2024-10-17 17:11:30|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729185100000|2024-10-17 17:11:40|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1729185110000|2024-10-17 17:11:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|14
1729185120000|2024-10-17 17:12:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729185130000|2024-10-17 17:12:10|48.21|47.91|48.23|47.93|48.23|47.93|48.2|47.9|5
1729185140000|2024-10-17 17:12:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729185150000|2024-10-17 17:12:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729185170000|2024-10-17 17:12:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729185180000|2024-10-17 17:13:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729185190000|2024-10-17 17:13:10|48.22|47.92|48.22|47.92|48.23|47.93|48.21|47.91|7
1729185200000|2024-10-17 17:13:20|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1729185210000|2024-10-17 17:13:30|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|4
1729185220000|2024-10-17 17:13:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729185240000|2024-10-17 17:14:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729185250000|2024-10-17 17:14:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729185260000|2024-10-17 17:14:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729185280000|2024-10-17 17:14:40|48.23|47.93|48.23|47.93|48.24|47.94|48.21|47.91|7
1729185290000|2024-10-17 17:14:50|48.22|47.92|48.22|47.92|48.23|47.93|48.21|47.91|5
1729185300000|2024-10-17 17:15:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1729185310000|2024-10-17 17:15:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729185320000|2024-10-17 17:15:20|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1729185330000|2024-10-17 17:15:30|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|5
1729185340000|2024-10-17 17:15:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1729185350000|2024-10-17 17:15:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|7
1729185360000|2024-10-17 17:16:00|48.22|47.92|48.2|47.9|48.23|47.93|48.2|47.9|4
1729185370000|2024-10-17 17:16:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729185380000|2024-10-17 17:16:20|48.18|47.88|48.19|47.89|48.2|47.9|48.18|47.88|6
1729185390000|2024-10-17 17:16:30|48.18|47.88|48.16|47.86|48.19|47.89|48.15|47.85|11
1729185400000|2024-10-17 17:16:40|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729185410000|2024-10-17 17:16:50|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1729185420000|2024-10-17 17:17:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1729185430000|2024-10-17 17:17:10|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|8
1729185440000|2024-10-17 17:17:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|6
1729185450000|2024-10-17 17:17:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729185460000|2024-10-17 17:17:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729185770000|2024-10-17 17:22:50|48.03|47.73|48.02|47.72|48.04|47.74|48.02|47.72|4
1729185780000|2024-10-17 17:23:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729185790000|2024-10-17 17:23:10|48|47.7|47.98|47.68|48|47.7|47.98|47.68|8
1729185800000|2024-10-17 17:23:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|11
1729185810000|2024-10-17 17:23:30|47.98|47.68|47.96|47.66|47.99|47.69|47.96|47.66|11
1729185820000|2024-10-17 17:23:40|47.97|47.67|47.95|47.65|47.97|47.67|47.94|47.64|13
1729185830000|2024-10-17 17:23:50|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|5
1729185840000|2024-10-17 17:24:00|47.95|47.65|47.95|47.65|47.96|47.66|47.94|47.64|5
1729185850000|2024-10-17 17:24:10|47.94|47.64|47.92|47.62|47.94|47.64|47.92|47.62|5
1729185860000|2024-10-17 17:24:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729185870000|2024-10-17 17:24:30|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729185880000|2024-10-17 17:24:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1729185890000|2024-10-17 17:24:50|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|5
1729185900000|2024-10-17 17:25:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729185910000|2024-10-17 17:25:10|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1729185920000|2024-10-17 17:25:20|47.84|47.54|47.8|47.5|47.84|47.54|47.79|47.49|7
1729185930000|2024-10-17 17:25:30|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|7
1729185940000|2024-10-17 17:25:40|47.8|47.5|47.84|47.54|47.88|47.58|47.8|47.5|13
1729185950000|2024-10-17 17:25:50|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|8
1729185960000|2024-10-17 17:26:00|47.83|47.53|47.89|47.59|47.89|47.59|47.82|47.52|15
1729185970000|2024-10-17 17:26:10|47.9|47.6|47.89|47.59|47.9|47.6|47.88|47.58|10
1729185980000|2024-10-17 17:26:20|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|6
1729185990000|2024-10-17 17:26:30|47.9|47.6|47.89|47.59|47.9|47.6|47.87|47.57|11
1729186000000|2024-10-17 17:26:40|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1729186010000|2024-10-17 17:26:50|47.91|47.61|47.89|47.59|47.91|47.61|47.88|47.58|7
1729186020000|2024-10-17 17:27:00|47.88|47.58|47.85|47.55|47.89|47.59|47.85|47.55|14
1729186030000|2024-10-17 17:27:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729186040000|2024-10-17 17:27:20|47.86|47.56|47.83|47.53|47.87|47.57|47.83|47.53|6
1729186050000|2024-10-17 17:27:30|47.82|47.52|47.77|47.47|47.82|47.52|47.77|47.47|9
1729186060000|2024-10-17 17:27:40|47.78|47.48|47.81|47.51|47.81|47.51|47.78|47.48|8
1729186070000|2024-10-17 17:27:50|47.82|47.52|47.82|47.52|47.84|47.54|47.82|47.52|7
1729186080000|2024-10-17 17:28:00|47.81|47.51|47.86|47.56|47.86|47.56|47.81|47.51|12
1729186090000|2024-10-17 17:28:10|47.85|47.55|47.88|47.58|47.89|47.59|47.85|47.55|10
1729186100000|2024-10-17 17:28:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729186110000|2024-10-17 17:28:30|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|12
1729186130000|2024-10-17 17:28:50|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729186140000|2024-10-17 17:29:00|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|5
1729186150000|2024-10-17 17:29:10|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|7
1729186160000|2024-10-17 17:29:20|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729186170000|2024-10-17 17:29:30|47.86|47.56|47.85|47.55|47.87|47.57|47.85|47.55|10
1729186180000|2024-10-17 17:29:40|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|4
1729186190000|2024-10-17 17:29:50|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|7
1729186200000|2024-10-17 17:30:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|8
1729186210000|2024-10-17 17:30:10|47.81|47.51|47.81|47.51|47.81|47.51|47.79|47.49|9
1729186220000|2024-10-17 17:30:20|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|8
1729186230000|2024-10-17 17:30:30|47.84|47.54|47.87|47.57|47.87|47.57|47.83|47.53|7
1729186240000|2024-10-17 17:30:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1729186250000|2024-10-17 17:30:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729186260000|2024-10-17 17:31:00|47.86|47.56|47.86|47.56|47.87|47.57|47.84|47.54|13
1729186270000|2024-10-17 17:31:10|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|8
1729186280000|2024-10-17 17:31:20|47.91|47.61|47.93|47.63|47.94|47.64|47.91|47.61|7
1729186290000|2024-10-17 17:31:30|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|8
1729186300000|2024-10-17 17:31:40|47.93|47.63|47.95|47.65|47.95|47.65|47.92|47.62|7
1729186310000|2024-10-17 17:31:50|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1729186320000|2024-10-17 17:32:00|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|10
1729186330000|2024-10-17 17:32:10|48|47.7|47.97|47.67|48|47.7|47.96|47.66|12
1729186340000|2024-10-17 17:32:20|47.96|47.66|47.99|47.69|47.99|47.69|47.96|47.66|8
1729186350000|2024-10-17 17:32:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729186360000|2024-10-17 17:32:40|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|8
1729186370000|2024-10-17 17:32:50|47.96|47.66|47.95|47.65|47.97|47.67|47.95|47.65|4
1729186380000|2024-10-17 17:33:00|47.93|47.63|47.93|47.63|47.95|47.65|47.92|47.62|9
1729186390000|2024-10-17 17:33:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1729186400000|2024-10-17 17:33:20|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|9
1729186410000|2024-10-17 17:33:30|47.92|47.62|47.95|47.65|47.95|47.65|47.91|47.61|8
1729186420000|2024-10-17 17:33:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729186430000|2024-10-17 17:33:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1729186440000|2024-10-17 17:34:00|47.93|47.63|47.92|47.62|47.95|47.65|47.92|47.62|7
1729186450000|2024-10-17 17:34:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1729186460000|2024-10-17 17:34:20|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|4
1729186470000|2024-10-17 17:34:30|47.9|47.6|47.91|47.61|47.92|47.62|47.9|47.6|4
1729186480000|2024-10-17 17:34:40|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1729186490000|2024-10-17 17:34:50|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|4
1729186500000|2024-10-17 17:35:00|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|7
1729186510000|2024-10-17 17:35:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729186520000|2024-10-17 17:35:20|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|5
1729186530000|2024-10-17 17:35:30|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|4
1729186540000|2024-10-17 17:35:40|47.87|47.57|47.88|47.58|47.89|47.59|47.87|47.57|4
1729186550000|2024-10-17 17:35:50|47.89|47.59|47.94|47.64|47.95|47.65|47.89|47.59|10
1729186560000|2024-10-17 17:36:00|47.95|47.65|47.94|47.64|47.96|47.66|47.93|47.63|6
1729186570000|2024-10-17 17:36:10|47.93|47.63|47.97|47.67|47.97|47.67|47.93|47.63|13
1729186580000|2024-10-17 17:36:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|5
1729186590000|2024-10-17 17:36:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|8
1729186600000|2024-10-17 17:36:40|47.94|47.64|47.93|47.63|47.95|47.65|47.93|47.63|10
1729186610000|2024-10-17 17:36:50|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|7
1729186620000|2024-10-17 17:37:00|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|6
1729186630000|2024-10-17 17:37:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1729186640000|2024-10-17 17:37:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729186650000|2024-10-17 17:37:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729186660000|2024-10-17 17:37:40|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|10
1729186670000|2024-10-17 17:37:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729186680000|2024-10-17 17:38:00|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|5
1729186690000|2024-10-17 17:38:10|47.85|47.55|47.87|47.57|47.87|47.57|47.84|47.54|5
1729186700000|2024-10-17 17:38:20|47.86|47.56|47.86|47.56|47.86|47.56|47.84|47.54|9
1729186710000|2024-10-17 17:38:30|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729186720000|2024-10-17 17:38:40|47.85|47.55|47.84|47.54|47.86|47.56|47.84|47.54|6
1729186730000|2024-10-17 17:38:50|47.85|47.55|47.87|47.57|47.87|47.57|47.84|47.54|9
1729186740000|2024-10-17 17:39:00|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|3
1729186750000|2024-10-17 17:39:10|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|8
1729186760000|2024-10-17 17:39:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|6
1729186770000|2024-10-17 17:39:30|47.97|47.67|47.99|47.69|47.99|47.69|47.96|47.66|7
1729186780000|2024-10-17 17:39:40|48|47.7|47.99|47.69|48|47.7|47.98|47.68|4
1729186790000|2024-10-17 17:39:50|47.98|47.68|47.99|47.69|48|47.7|47.98|47.68|6
1729186800000|2024-10-17 17:40:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729186810000|2024-10-17 17:40:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1729186820000|2024-10-17 17:40:20|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1729186830000|2024-10-17 17:40:30|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|6
1729186840000|2024-10-17 17:40:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1729186850000|2024-10-17 17:40:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1729186860000|2024-10-17 17:41:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1729186870000|2024-10-17 17:41:10|47.98|47.68|48|47.7|48|47.7|47.98|47.68|5
1729186880000|2024-10-17 17:41:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729186890000|2024-10-17 17:41:30|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729186900000|2024-10-17 17:41:40|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|5
1729186910000|2024-10-17 17:41:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729186920000|2024-10-17 17:42:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729186930000|2024-10-17 17:42:10|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|5
1729186940000|2024-10-17 17:42:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|6
1729186950000|2024-10-17 17:42:30|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|5
1729186960000|2024-10-17 17:42:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729186970000|2024-10-17 17:42:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729186980000|2024-10-17 17:43:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729186990000|2024-10-17 17:43:10|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1729187000000|2024-10-17 17:43:20|48.02|47.72|48.04|47.74|48.04|47.74|48.01|47.71|9
1729187010000|2024-10-17 17:43:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|4
1729187040000|2024-10-17 17:44:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729187050000|2024-10-17 17:44:10|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729187060000|2024-10-17 17:44:20|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|3
1729187070000|2024-10-17 17:44:30|48.05|47.75|48.06|47.76|48.07|47.77|48.04|47.74|6
1729187080000|2024-10-17 17:44:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729187090000|2024-10-17 17:44:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729187100000|2024-10-17 17:45:00|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|3
1729187110000|2024-10-17 17:45:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729187120000|2024-10-17 17:45:20|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1729187130000|2024-10-17 17:45:30|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1729187140000|2024-10-17 17:45:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1729187150000|2024-10-17 17:45:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729187160000|2024-10-17 17:46:00|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729187170000|2024-10-17 17:46:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1729187180000|2024-10-17 17:46:20|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1729187190000|2024-10-17 17:46:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729187200000|2024-10-17 17:46:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1729187210000|2024-10-17 17:46:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729187220000|2024-10-17 17:47:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729187240000|2024-10-17 17:47:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729187250000|2024-10-17 17:47:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729187260000|2024-10-17 17:47:40|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1729187280000|2024-10-17 17:48:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729187290000|2024-10-17 17:48:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729187300000|2024-10-17 17:48:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729187310000|2024-10-17 17:48:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1729187320000|2024-10-17 17:48:40|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729187330000|2024-10-17 17:48:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729187340000|2024-10-17 17:49:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|4
1729187350000|2024-10-17 17:49:10|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|4
1729187360000|2024-10-17 17:49:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729187370000|2024-10-17 17:49:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729187380000|2024-10-17 17:49:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729187400000|2024-10-17 17:50:00|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1729187410000|2024-10-17 17:50:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729187420000|2024-10-17 17:50:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|7
1729187430000|2024-10-17 17:50:30|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1729187440000|2024-10-17 17:50:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729187460000|2024-10-17 17:51:00|48|47.7|47.97|47.67|48|47.7|47.97|47.67|6
1729187470000|2024-10-17 17:51:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1729187480000|2024-10-17 17:51:20|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|9
1729187490000|2024-10-17 17:51:30|47.97|47.67|47.92|47.62|47.97|47.67|47.92|47.62|4
1729187500000|2024-10-17 17:51:40|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1729187520000|2024-10-17 17:52:00|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1729187530000|2024-10-17 17:52:10|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|4
1729187540000|2024-10-17 17:52:20|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|6
1729187550000|2024-10-17 17:52:30|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1729187560000|2024-10-17 17:52:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729187570000|2024-10-17 17:52:50|47.92|47.62|47.93|47.63|47.94|47.64|47.92|47.62|8
1729187580000|2024-10-17 17:53:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729187590000|2024-10-17 17:53:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1729187600000|2024-10-17 17:53:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729187610000|2024-10-17 17:53:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729187620000|2024-10-17 17:53:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729187630000|2024-10-17 17:53:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1729187640000|2024-10-17 17:54:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1729187650000|2024-10-17 17:54:10|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|3
1729187660000|2024-10-17 17:54:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1729187670000|2024-10-17 17:54:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729187680000|2024-10-17 17:54:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1729187690000|2024-10-17 17:54:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1729187700000|2024-10-17 17:55:00|47.88|47.58|47.84|47.54|47.88|47.58|47.84|47.54|7
1729187710000|2024-10-17 17:55:10|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|8
1729187720000|2024-10-17 17:55:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1729187730000|2024-10-17 17:55:30|47.83|47.53|47.81|47.51|47.84|47.54|47.81|47.51|5
1729187740000|2024-10-17 17:55:40|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1729187750000|2024-10-17 17:55:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729187760000|2024-10-17 17:56:00|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|7
1729187770000|2024-10-17 17:56:10|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|4
1729187780000|2024-10-17 17:56:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|6
1729187790000|2024-10-17 17:56:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729187800000|2024-10-17 17:56:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1729187820000|2024-10-17 17:57:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729187830000|2024-10-17 17:57:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729187840000|2024-10-17 17:57:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|4
1729187850000|2024-10-17 17:57:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729187860000|2024-10-17 17:57:40|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|2
1729187870000|2024-10-17 17:57:50|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|5
1729187880000|2024-10-17 17:58:00|47.74|47.44|47.74|47.44|47.76|47.46|47.73|47.43|11
1729187890000|2024-10-17 17:58:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1729187900000|2024-10-17 17:58:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|4
1729187910000|2024-10-17 17:58:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|7
1729187920000|2024-10-17 17:58:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729187930000|2024-10-17 17:58:50|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|12
1729187940000|2024-10-17 17:59:00|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|7
1729187950000|2024-10-17 17:59:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729187960000|2024-10-17 17:59:20|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|6
1729187970000|2024-10-17 17:59:30|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1729187980000|2024-10-17 17:59:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1729187990000|2024-10-17 17:59:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729188020000|2024-10-17 18:00:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729188070000|2024-10-17 18:01:10|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|3
1729188090000|2024-10-17 18:01:30|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|7
1729188100000|2024-10-17 18:01:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729188110000|2024-10-17 18:01:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|7
1729188120000|2024-10-17 18:02:00|47.75|47.45|47.79|47.49|47.79|47.49|47.75|47.45|7
1729188130000|2024-10-17 18:02:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729188150000|2024-10-17 18:02:30|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|3
1729188160000|2024-10-17 18:02:40|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1729188170000|2024-10-17 18:02:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1729188180000|2024-10-17 18:03:00|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1729188190000|2024-10-17 18:03:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729188200000|2024-10-17 18:03:20|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1729188210000|2024-10-17 18:03:30|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1729188220000|2024-10-17 18:03:40|47.72|47.42|47.67|47.37|47.72|47.42|47.67|47.37|6
1729188230000|2024-10-17 18:03:50|47.68|47.38|47.74|47.44|47.74|47.44|47.68|47.38|8
1729188240000|2024-10-17 18:04:00|47.75|47.45|47.75|47.45|47.77|47.47|47.75|47.45|7
1729188250000|2024-10-17 18:04:10|47.74|47.44|47.72|47.42|47.74|47.44|47.71|47.41|8
1729188260000|2024-10-17 18:04:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|5
1729188270000|2024-10-17 18:04:30|47.69|47.39|47.71|47.41|47.72|47.42|47.69|47.39|9
1729188280000|2024-10-17 18:04:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729188290000|2024-10-17 18:04:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1729188300000|2024-10-17 18:05:00|47.69|47.39|47.67|47.37|47.7|47.4|47.65|47.35|12
1729188310000|2024-10-17 18:05:10|47.66|47.36|47.62|47.32|47.67|47.37|47.62|47.32|7
1729188320000|2024-10-17 18:05:20|47.61|47.31|47.68|47.38|47.68|47.38|47.6|47.3|9
1729188330000|2024-10-17 18:05:30|47.67|47.37|47.66|47.36|47.68|47.38|47.66|47.36|6
1729188340000|2024-10-17 18:05:40|47.65|47.35|47.64|47.34|47.66|47.36|47.64|47.34|4
1729188350000|2024-10-17 18:05:50|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729188360000|2024-10-17 18:06:00|47.64|47.34|47.61|47.31|47.65|47.35|47.61|47.31|5
1729188370000|2024-10-17 18:06:10|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|9
1729188380000|2024-10-17 18:06:20|47.63|47.33|47.6|47.3|47.64|47.34|47.6|47.3|6
1729188390000|2024-10-17 18:06:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|14
1729188400000|2024-10-17 18:06:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1729188410000|2024-10-17 18:06:50|47.59|47.29|47.55|47.25|47.59|47.29|47.55|47.25|6
1729188420000|2024-10-17 18:07:00|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|6
1729188430000|2024-10-17 18:07:10|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1729188440000|2024-10-17 18:07:20|47.5|47.2|47.52|47.22|47.54|47.24|47.5|47.2|7
1729188450000|2024-10-17 18:07:30|47.51|47.21|47.51|47.21|47.52|47.22|47.51|47.21|3
1729188460000|2024-10-17 18:07:40|47.5|47.2|47.52|47.22|47.54|47.24|47.5|47.2|6
1729188470000|2024-10-17 18:07:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729188480000|2024-10-17 18:08:00|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|3
1729188490000|2024-10-17 18:08:10|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|4
1729188500000|2024-10-17 18:08:20|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1729188510000|2024-10-17 18:08:30|47.5|47.2|47.45|47.15|47.5|47.2|47.45|47.15|5
1729188520000|2024-10-17 18:08:40|47.44|47.14|47.42|47.12|47.45|47.15|47.42|47.12|8
1729188530000|2024-10-17 18:08:50|47.41|47.11|47.44|47.14|47.44|47.14|47.41|47.11|8
1729188540000|2024-10-17 18:09:00|47.43|47.13|47.49|47.19|47.49|47.19|47.43|47.13|11
1729188550000|2024-10-17 18:09:10|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|10
1729188560000|2024-10-17 18:09:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|9
1729188570000|2024-10-17 18:09:30|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|7
1729188580000|2024-10-17 18:09:40|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|6
1729188590000|2024-10-17 18:09:50|47.47|47.17|47.43|47.13|47.47|47.17|47.43|47.13|9
1729188600000|2024-10-17 18:10:00|47.44|47.14|47.42|47.12|47.44|47.14|47.41|47.11|5
1729188610000|2024-10-17 18:10:10|47.43|47.13|47.48|47.18|47.49|47.19|47.43|47.13|10
1729188620000|2024-10-17 18:10:20|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|10
1729188630000|2024-10-17 18:10:30|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|7
1729188640000|2024-10-17 18:10:40|47.47|47.17|47.47|47.17|47.47|47.17|47.45|47.15|5
1729188650000|2024-10-17 18:10:50|47.45|47.15|47.44|47.14|47.47|47.17|47.44|47.14|6
1729188660000|2024-10-17 18:11:00|47.43|47.13|47.45|47.15|47.45|47.15|47.42|47.12|5
1729188670000|2024-10-17 18:11:10|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1729188680000|2024-10-17 18:11:20|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|3
1729188690000|2024-10-17 18:11:30|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1729188700000|2024-10-17 18:11:40|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|4
1729188710000|2024-10-17 18:11:50|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1729188720000|2024-10-17 18:12:00|47.46|47.16|47.45|47.15|47.46|47.16|47.44|47.14|8
1729188730000|2024-10-17 18:12:10|47.44|47.14|47.38|47.08|47.44|47.14|47.38|47.08|5
1729188740000|2024-10-17 18:12:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|9
1729188750000|2024-10-17 18:12:30|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|10
1729188760000|2024-10-17 18:12:40|47.4|47.1|47.43|47.13|47.43|47.13|47.39|47.09|7
1729188770000|2024-10-17 18:12:50|47.44|47.14|47.39|47.09|47.44|47.14|47.39|47.09|10
1729188780000|2024-10-17 18:13:00|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|4
1729188790000|2024-10-17 18:13:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1729188800000|2024-10-17 18:13:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1729188810000|2024-10-17 18:13:30|47.36|47.06|47.38|47.08|47.38|47.08|47.35|47.05|5
1729188820000|2024-10-17 18:13:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1729188830000|2024-10-17 18:13:50|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1729188840000|2024-10-17 18:14:00|47.37|47.07|47.41|47.11|47.41|47.11|47.37|47.07|5
1729188850000|2024-10-17 18:14:10|47.42|47.12|47.45|47.15|47.46|47.16|47.42|47.12|14
1729188860000|2024-10-17 18:14:20|47.43|47.13|47.45|47.15|47.46|47.16|47.42|47.12|10
1729188870000|2024-10-17 18:14:30|47.46|47.16|47.46|47.16|47.47|47.17|47.44|47.14|17
1729188880000|2024-10-17 18:14:40|47.45|47.15|47.44|47.14|47.47|47.17|47.44|47.14|10
1729188890000|2024-10-17 18:14:50|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729188900000|2024-10-17 18:15:00|47.44|47.14|47.47|47.17|47.47|47.17|47.43|47.13|14
1729188910000|2024-10-17 18:15:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|8
1729188920000|2024-10-17 18:15:20|47.48|47.18|47.46|47.16|47.48|47.18|47.45|47.15|9
1729188930000|2024-10-17 18:15:30|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|14
1729188940000|2024-10-17 18:15:40|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|5
1729188950000|2024-10-17 18:15:50|47.48|47.18|47.47|47.17|47.49|47.19|47.46|47.16|8
1729188960000|2024-10-17 18:16:00|47.48|47.18|47.45|47.15|47.49|47.19|47.45|47.15|8
1729188970000|2024-10-17 18:16:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729188980000|2024-10-17 18:16:20|47.46|47.16|47.47|47.17|47.48|47.18|47.46|47.16|4
1729188990000|2024-10-17 18:16:30|47.46|47.16|47.44|47.14|47.46|47.16|47.44|47.14|4
1729189000000|2024-10-17 18:16:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1729189010000|2024-10-17 18:16:50|47.47|47.17|47.48|47.18|47.49|47.19|47.47|47.17|10
1729189020000|2024-10-17 18:17:00|47.49|47.19|47.51|47.21|47.53|47.23|47.48|47.18|10
1729189030000|2024-10-17 18:17:10|47.5|47.2|47.55|47.25|47.55|47.25|47.49|47.19|8
1729189040000|2024-10-17 18:17:20|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|3
1729189050000|2024-10-17 18:17:30|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|4
1729189060000|2024-10-17 18:17:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729189070000|2024-10-17 18:17:50|47.57|47.27|47.6|47.3|47.6|47.3|47.57|47.27|4
1729189080000|2024-10-17 18:18:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1729189090000|2024-10-17 18:18:10|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|6
1729189100000|2024-10-17 18:18:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|5
1729189110000|2024-10-17 18:18:30|47.64|47.34|47.61|47.31|47.64|47.34|47.61|47.31|4
1729189120000|2024-10-17 18:18:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1729189130000|2024-10-17 18:18:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729189140000|2024-10-17 18:19:00|47.57|47.27|47.59|47.29|47.6|47.3|47.57|47.27|9
1729189150000|2024-10-17 18:19:10|47.6|47.3|47.6|47.3|47.62|47.32|47.59|47.29|8
1729189160000|2024-10-17 18:19:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729189170000|2024-10-17 18:19:30|47.6|47.3|47.63|47.33|47.64|47.34|47.6|47.3|12
1729189180000|2024-10-17 18:19:40|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|6
1729189190000|2024-10-17 18:19:50|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|7
1729189200000|2024-10-17 18:20:00|47.6|47.3|47.57|47.27|47.6|47.3|47.57|47.27|2
1729189210000|2024-10-17 18:20:10|47.56|47.26|47.52|47.22|47.56|47.26|47.52|47.22|6
1729189220000|2024-10-17 18:20:20|47.53|47.23|47.55|47.25|47.55|47.25|47.52|47.22|7
1729189230000|2024-10-17 18:20:30|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|12
1729189240000|2024-10-17 18:20:40|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|9
1729189250000|2024-10-17 18:20:50|47.57|47.27|47.58|47.28|47.59|47.29|47.57|47.27|8
1729189260000|2024-10-17 18:21:00|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|9
1729189270000|2024-10-17 18:21:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729189280000|2024-10-17 18:21:20|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|10
1729189290000|2024-10-17 18:21:30|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|12
1729189300000|2024-10-17 18:21:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1729189310000|2024-10-17 18:21:50|47.59|47.29|47.59|47.29|47.61|47.31|47.59|47.29|9
1729189320000|2024-10-17 18:22:00|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|5
1729189330000|2024-10-17 18:22:10|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|7
1729189340000|2024-10-17 18:22:20|47.56|47.26|47.55|47.25|47.56|47.26|47.53|47.23|6
1729189350000|2024-10-17 18:22:30|47.54|47.24|47.54|47.24|47.54|47.24|47.52|47.22|5
1729189360000|2024-10-17 18:22:40|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|6
1729189370000|2024-10-17 18:22:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|5
1729189380000|2024-10-17 18:23:00|47.54|47.24|47.53|47.23|47.55|47.25|47.52|47.22|17
1729189390000|2024-10-17 18:23:10|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|8
1729189400000|2024-10-17 18:23:20|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|5
1729189410000|2024-10-17 18:23:30|47.53|47.23|47.55|47.25|47.56|47.26|47.53|47.23|7
1729189420000|2024-10-17 18:23:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729189430000|2024-10-17 18:23:50|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|7
1729189440000|2024-10-17 18:24:00|47.56|47.26|47.6|47.3|47.6|47.3|47.56|47.26|7
1729189450000|2024-10-17 18:24:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|9
1729189460000|2024-10-17 18:24:20|47.59|47.29|47.58|47.28|47.59|47.29|47.57|47.27|8
1729189470000|2024-10-17 18:24:30|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|11
1729189480000|2024-10-17 18:24:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|10
1729189490000|2024-10-17 18:24:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|5
1729189500000|2024-10-17 18:25:00|47.57|47.27|47.56|47.26|47.58|47.28|47.56|47.26|6
1729189510000|2024-10-17 18:25:10|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1729189520000|2024-10-17 18:25:20|47.57|47.27|47.59|47.29|47.61|47.31|47.57|47.27|7
1729189530000|2024-10-17 18:25:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729189540000|2024-10-17 18:25:40|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|6
1729189550000|2024-10-17 18:25:50|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729189560000|2024-10-17 18:26:00|47.58|47.28|47.6|47.3|47.61|47.31|47.58|47.28|9
1729189570000|2024-10-17 18:26:10|47.59|47.29|47.62|47.32|47.63|47.33|47.59|47.29|8
1729189580000|2024-10-17 18:26:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1729189590000|2024-10-17 18:26:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1729189600000|2024-10-17 18:26:40|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|7
1729189610000|2024-10-17 18:26:50|47.61|47.31|47.63|47.33|47.64|47.34|47.61|47.31|5
1729189620000|2024-10-17 18:27:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729189630000|2024-10-17 18:27:10|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|5
1729189640000|2024-10-17 18:27:20|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|4
1729189650000|2024-10-17 18:27:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729189660000|2024-10-17 18:27:40|47.58|47.28|47.57|47.27|47.58|47.28|47.56|47.26|6
1729189670000|2024-10-17 18:27:50|47.56|47.26|47.55|47.25|47.57|47.27|47.54|47.24|6
1729189680000|2024-10-17 18:28:00|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|4
1729189690000|2024-10-17 18:28:10|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|4
1729189700000|2024-10-17 18:28:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1729189710000|2024-10-17 18:28:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729189720000|2024-10-17 18:28:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1729189730000|2024-10-17 18:28:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729189740000|2024-10-17 18:29:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729189750000|2024-10-17 18:29:10|47.52|47.22|47.62|47.32|47.63|47.33|47.52|47.22|7
1729189760000|2024-10-17 18:29:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729189780000|2024-10-17 18:29:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729189810000|2024-10-17 18:30:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729189820000|2024-10-17 18:30:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729189830000|2024-10-17 18:30:30|47.61|47.31|47.65|47.35|47.65|47.35|47.61|47.31|8
1729189840000|2024-10-17 18:30:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|6
1729189850000|2024-10-17 18:30:50|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|9
1729189860000|2024-10-17 18:31:00|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|4
1729189870000|2024-10-17 18:31:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729189880000|2024-10-17 18:31:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|7
1729189890000|2024-10-17 18:31:30|47.64|47.34|47.62|47.32|47.64|47.34|47.6|47.3|6
1729189900000|2024-10-17 18:31:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729189910000|2024-10-17 18:31:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729189920000|2024-10-17 18:32:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729189930000|2024-10-17 18:32:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1729189940000|2024-10-17 18:32:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|3
1729189950000|2024-10-17 18:32:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729189960000|2024-10-17 18:32:40|47.59|47.29|47.57|47.27|47.59|47.29|47.56|47.26|4
1729189980000|2024-10-17 18:33:00|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|7
1729189990000|2024-10-17 18:33:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|3
1729190000000|2024-10-17 18:33:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729190010000|2024-10-17 18:33:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729190020000|2024-10-17 18:33:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729190030000|2024-10-17 18:33:50|47.54|47.24|47.55|47.25|47.55|47.25|47.53|47.23|8
1729190040000|2024-10-17 18:34:00|47.54|47.24|47.54|47.24|47.54|47.24|47.52|47.22|4
1729190050000|2024-10-17 18:34:10|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|10
1729190060000|2024-10-17 18:34:20|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|3
1729190080000|2024-10-17 18:34:40|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|2
1729190090000|2024-10-17 18:34:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1729190100000|2024-10-17 18:35:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729190110000|2024-10-17 18:35:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1729190120000|2024-10-17 18:35:20|47.5|47.2|47.5|47.2|47.5|47.2|47.47|47.17|8
1729190130000|2024-10-17 18:35:30|47.51|47.21|47.54|47.24|47.54|47.24|47.5|47.2|6
1729190140000|2024-10-17 18:35:40|47.55|47.25|47.56|47.26|47.57|47.27|47.55|47.25|4
1729190150000|2024-10-17 18:35:50|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|9
1729190160000|2024-10-17 18:36:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729190170000|2024-10-17 18:36:10|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|5
1729190180000|2024-10-17 18:36:20|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|10
1729190190000|2024-10-17 18:36:30|47.57|47.27|47.55|47.25|47.57|47.27|47.54|47.24|4
1729190200000|2024-10-17 18:36:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729190210000|2024-10-17 18:36:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729190220000|2024-10-17 18:37:00|47.58|47.28|47.61|47.31|47.61|47.31|47.58|47.28|4
1729190240000|2024-10-17 18:37:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729190250000|2024-10-17 18:37:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729190260000|2024-10-17 18:37:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729190270000|2024-10-17 18:37:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|11
1729190280000|2024-10-17 18:38:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729190290000|2024-10-17 18:38:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729190320000|2024-10-17 18:38:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729190350000|2024-10-17 18:39:10|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1729190360000|2024-10-17 18:39:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729190370000|2024-10-17 18:39:30|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|4
1729190390000|2024-10-17 18:39:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729190400000|2024-10-17 18:40:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729190410000|2024-10-17 18:40:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729190430000|2024-10-17 18:40:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|5
1729190440000|2024-10-17 18:40:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729190450000|2024-10-17 18:40:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729190460000|2024-10-17 18:41:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729190470000|2024-10-17 18:41:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729190480000|2024-10-17 18:41:20|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1729190490000|2024-10-17 18:41:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729190500000|2024-10-17 18:41:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729190510000|2024-10-17 18:41:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729190520000|2024-10-17 18:42:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1729190540000|2024-10-17 18:42:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|6
1729190550000|2024-10-17 18:42:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1729190580000|2024-10-17 18:43:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729190590000|2024-10-17 18:43:10|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1729190600000|2024-10-17 18:43:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729190610000|2024-10-17 18:43:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729190620000|2024-10-17 18:43:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729190630000|2024-10-17 18:43:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729190640000|2024-10-17 18:44:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1729190650000|2024-10-17 18:44:10|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|11
1729190660000|2024-10-17 18:44:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729190670000|2024-10-17 18:44:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1729190680000|2024-10-17 18:44:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729190690000|2024-10-17 18:44:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729190700000|2024-10-17 18:45:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729190710000|2024-10-17 18:45:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729190720000|2024-10-17 18:45:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729190730000|2024-10-17 18:45:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729190750000|2024-10-17 18:45:50|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|4
1729190760000|2024-10-17 18:46:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729190770000|2024-10-17 18:46:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729190780000|2024-10-17 18:46:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729190790000|2024-10-17 18:46:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729190800000|2024-10-17 18:46:40|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1729190810000|2024-10-17 18:46:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|7
1729190820000|2024-10-17 18:47:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729190830000|2024-10-17 18:47:10|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|6
1729190840000|2024-10-17 18:47:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729190850000|2024-10-17 18:47:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1729190860000|2024-10-17 18:47:40|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1729190870000|2024-10-17 18:47:50|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|11
1729190880000|2024-10-17 18:48:00|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|9
1729190890000|2024-10-17 18:48:10|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1729190900000|2024-10-17 18:48:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1729190910000|2024-10-17 18:48:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729190920000|2024-10-17 18:48:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729190940000|2024-10-17 18:49:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|5
1729190960000|2024-10-17 18:49:20|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|8
1729190990000|2024-10-17 18:49:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729191000000|2024-10-17 18:50:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729191010000|2024-10-17 18:50:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729191020000|2024-10-17 18:50:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729191030000|2024-10-17 18:50:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729191040000|2024-10-17 18:50:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729191050000|2024-10-17 18:50:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729191060000|2024-10-17 18:51:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729191070000|2024-10-17 18:51:10|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|7
1729191080000|2024-10-17 18:51:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729191110000|2024-10-17 18:51:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729191120000|2024-10-17 18:52:00|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729191130000|2024-10-17 18:52:10|47.67|47.37|47.68|47.38|47.7|47.4|47.67|47.37|5
1729191140000|2024-10-17 18:52:20|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|5
1729191150000|2024-10-17 18:52:30|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|7
1729191160000|2024-10-17 18:52:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729191170000|2024-10-17 18:52:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729191180000|2024-10-17 18:53:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729191190000|2024-10-17 18:53:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729191200000|2024-10-17 18:53:20|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|6
1729191210000|2024-10-17 18:53:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1729191220000|2024-10-17 18:53:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729191230000|2024-10-17 18:53:50|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|6
1729191250000|2024-10-17 18:54:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729191270000|2024-10-17 18:54:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729191280000|2024-10-17 18:54:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729191290000|2024-10-17 18:54:50|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|7
1729191300000|2024-10-17 18:55:00|47.6|47.3|47.6|47.3|47.62|47.32|47.6|47.3|7
1729191310000|2024-10-17 18:55:10|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|3
1729191320000|2024-10-17 18:55:20|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|5
1729191330000|2024-10-17 18:55:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1729191340000|2024-10-17 18:55:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1729191350000|2024-10-17 18:55:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1729191370000|2024-10-17 18:56:10|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|7
1729191380000|2024-10-17 18:56:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|6
1729191390000|2024-10-17 18:56:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729191400000|2024-10-17 18:56:40|47.62|47.32|47.64|47.34|47.65|47.35|47.62|47.32|7
1729191420000|2024-10-17 18:57:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729191430000|2024-10-17 18:57:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1729191440000|2024-10-17 18:57:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1729191450000|2024-10-17 18:57:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729191490000|2024-10-17 18:58:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729191500000|2024-10-17 18:58:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729191510000|2024-10-17 18:58:30|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1729191520000|2024-10-17 18:58:40|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729191530000|2024-10-17 18:58:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729191570000|2024-10-17 18:59:30|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1729191580000|2024-10-17 18:59:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|5
1729191590000|2024-10-17 18:59:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729191600000|2024-10-17 19:00:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|3
1729191610000|2024-10-17 19:00:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729191620000|2024-10-17 19:00:20|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1729191630000|2024-10-17 19:00:30|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|3
1729191640000|2024-10-17 19:00:40|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|11
1729191650000|2024-10-17 19:00:50|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1729191660000|2024-10-17 19:01:00|47.61|47.31|47.59|47.29|47.62|47.32|47.59|47.29|8
1729191670000|2024-10-17 19:01:10|47.58|47.28|47.56|47.26|47.58|47.28|47.55|47.25|11
1729191680000|2024-10-17 19:01:20|47.57|47.27|47.6|47.3|47.6|47.3|47.57|47.27|5
1729191690000|2024-10-17 19:01:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729191700000|2024-10-17 19:01:40|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1729191710000|2024-10-17 19:01:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729191720000|2024-10-17 19:02:00|47.55|47.25|47.52|47.22|47.56|47.26|47.52|47.22|9
1729191730000|2024-10-17 19:02:10|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|7
1729191740000|2024-10-17 19:02:20|47.52|47.22|47.51|47.21|47.52|47.22|47.5|47.2|6
1729191750000|2024-10-17 19:02:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|7
1729191760000|2024-10-17 19:02:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|6
1729191770000|2024-10-17 19:02:50|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|8
1729191780000|2024-10-17 19:03:00|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1729191790000|2024-10-17 19:03:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729191800000|2024-10-17 19:03:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1729191810000|2024-10-17 19:03:30|47.57|47.27|47.59|47.29|47.59|47.29|47.56|47.26|13
1729191830000|2024-10-17 19:03:50|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|6
1729191840000|2024-10-17 19:04:00|47.55|47.25|47.55|47.25|47.56|47.26|47.54|47.24|9
1729191850000|2024-10-17 19:04:10|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|3
1729191860000|2024-10-17 19:04:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1729191870000|2024-10-17 19:04:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729191880000|2024-10-17 19:04:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729191890000|2024-10-17 19:04:50|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1729191900000|2024-10-17 19:05:00|47.5|47.2|47.5|47.2|47.5|47.2|47.48|47.18|9
1729191910000|2024-10-17 19:05:10|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|7
1729191920000|2024-10-17 19:05:20|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|9
1729191930000|2024-10-17 19:05:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729191940000|2024-10-17 19:05:40|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|4
1729191950000|2024-10-17 19:05:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729191960000|2024-10-17 19:06:00|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|8
1729191970000|2024-10-17 19:06:10|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|2
1729191980000|2024-10-17 19:06:20|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1729191990000|2024-10-17 19:06:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729192000000|2024-10-17 19:06:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1729192010000|2024-10-17 19:06:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1729192020000|2024-10-17 19:07:00|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|5
1729192030000|2024-10-17 19:07:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729192040000|2024-10-17 19:07:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729192050000|2024-10-17 19:07:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|8
1729192060000|2024-10-17 19:07:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1729192080000|2024-10-17 19:08:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729192090000|2024-10-17 19:08:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|9
1729192100000|2024-10-17 19:08:20|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|5
1729192110000|2024-10-17 19:08:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|4
1729192130000|2024-10-17 19:08:50|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|4
1729192140000|2024-10-17 19:09:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729192150000|2024-10-17 19:09:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729192230000|2024-10-17 19:10:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729192250000|2024-10-17 19:10:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729192260000|2024-10-17 19:11:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729192270000|2024-10-17 19:11:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729192280000|2024-10-17 19:11:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729192290000|2024-10-17 19:11:30|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|8
1729192300000|2024-10-17 19:11:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729192310000|2024-10-17 19:11:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729192320000|2024-10-17 19:12:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729192330000|2024-10-17 19:12:10|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|4
1729192340000|2024-10-17 19:12:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729192350000|2024-10-17 19:12:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729192370000|2024-10-17 19:12:50|47.66|47.36|47.64|47.34|47.67|47.37|47.64|47.34|5
1729192380000|2024-10-17 19:13:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729192390000|2024-10-17 19:13:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729192400000|2024-10-17 19:13:20|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|5
1729192410000|2024-10-17 19:13:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729192450000|2024-10-17 19:14:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729192470000|2024-10-17 19:14:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729192480000|2024-10-17 19:14:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729192490000|2024-10-17 19:14:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729192500000|2024-10-17 19:15:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729192510000|2024-10-17 19:15:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729192530000|2024-10-17 19:15:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1729192540000|2024-10-17 19:15:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|6
1729192550000|2024-10-17 19:15:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729192570000|2024-10-17 19:16:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1729192580000|2024-10-17 19:16:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729192590000|2024-10-17 19:16:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729192600000|2024-10-17 19:16:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729192630000|2024-10-17 19:17:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729192640000|2024-10-17 19:17:20|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|2
1729192650000|2024-10-17 19:17:30|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729192660000|2024-10-17 19:17:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729192670000|2024-10-17 19:17:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1729192680000|2024-10-17 19:18:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729192690000|2024-10-17 19:18:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1729192700000|2024-10-17 19:18:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1729192710000|2024-10-17 19:18:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729192720000|2024-10-17 19:18:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729192730000|2024-10-17 19:18:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|7
1729192740000|2024-10-17 19:19:00|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1729192760000|2024-10-17 19:19:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|8
1729192780000|2024-10-17 19:19:40|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1729192800000|2024-10-17 19:20:00|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|5
1729192810000|2024-10-17 19:20:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729192820000|2024-10-17 19:20:20|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729193370000|2024-10-17 19:29:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729193380000|2024-10-17 19:29:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1729193410000|2024-10-17 19:30:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1729193420000|2024-10-17 19:30:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729193430000|2024-10-17 19:30:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729193460000|2024-10-17 19:31:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729193470000|2024-10-17 19:31:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729193480000|2024-10-17 19:31:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729193490000|2024-10-17 19:31:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729193500000|2024-10-17 19:31:40|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|5
1729193510000|2024-10-17 19:31:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1729193520000|2024-10-17 19:32:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|6
1729193530000|2024-10-17 19:32:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729193540000|2024-10-17 19:32:20|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729193550000|2024-10-17 19:32:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729193560000|2024-10-17 19:32:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729193580000|2024-10-17 19:33:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|8
1729193590000|2024-10-17 19:33:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|8
1729193600000|2024-10-17 19:33:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729193610000|2024-10-17 19:33:30|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1729193620000|2024-10-17 19:33:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729193630000|2024-10-17 19:33:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729193640000|2024-10-17 19:34:00|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|4
1729193650000|2024-10-17 19:34:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729193660000|2024-10-17 19:34:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729193670000|2024-10-17 19:34:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|6
1729193690000|2024-10-17 19:34:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1729193700000|2024-10-17 19:35:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729193750000|2024-10-17 19:35:50|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|3
1729193780000|2024-10-17 19:36:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729193790000|2024-10-17 19:36:30|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1729193830000|2024-10-17 19:37:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729193840000|2024-10-17 19:37:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729193850000|2024-10-17 19:37:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729193860000|2024-10-17 19:37:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729193870000|2024-10-17 19:37:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729193880000|2024-10-17 19:38:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729193900000|2024-10-17 19:38:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1729193910000|2024-10-17 19:38:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1729193920000|2024-10-17 19:38:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1729193930000|2024-10-17 19:38:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1729193940000|2024-10-17 19:39:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1729193950000|2024-10-17 19:39:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729193980000|2024-10-17 19:39:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729193990000|2024-10-17 19:39:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1729194000000|2024-10-17 19:40:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1729194010000|2024-10-17 19:40:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729194050000|2024-10-17 19:40:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729194060000|2024-10-17 19:41:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729194110000|2024-10-17 19:41:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1729194120000|2024-10-17 19:42:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1729194150000|2024-10-17 19:42:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1729194160000|2024-10-17 19:42:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1729194170000|2024-10-17 19:42:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1729194190000|2024-10-17 19:43:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729194230000|2024-10-17 19:43:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729194250000|2024-10-17 19:44:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729194260000|2024-10-17 19:44:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1729194270000|2024-10-17 19:44:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729194290000|2024-10-17 19:44:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1729194300000|2024-10-17 19:45:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729194310000|2024-10-17 19:45:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729194390000|2024-10-17 19:46:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729194420000|2024-10-17 19:47:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729194430000|2024-10-17 19:47:10|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729194440000|2024-10-17 19:47:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729194490000|2024-10-17 19:48:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729194500000|2024-10-17 19:48:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729194520000|2024-10-17 19:48:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729194530000|2024-10-17 19:48:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729194550000|2024-10-17 19:49:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729194570000|2024-10-17 19:49:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729194580000|2024-10-17 19:49:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1729194600000|2024-10-17 19:50:00|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|5
1729194610000|2024-10-17 19:50:10|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|5
1729194620000|2024-10-17 19:50:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729194630000|2024-10-17 19:50:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729194660000|2024-10-17 19:51:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|4
1729194680000|2024-10-17 19:51:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729194690000|2024-10-17 19:51:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729194700000|2024-10-17 19:51:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729194720000|2024-10-17 19:52:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729194730000|2024-10-17 19:52:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1729194740000|2024-10-17 19:52:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1729194750000|2024-10-17 19:52:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729194760000|2024-10-17 19:52:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1729194770000|2024-10-17 19:52:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1729194790000|2024-10-17 19:53:10|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|12
1729194800000|2024-10-17 19:53:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1729194810000|2024-10-17 19:53:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|13
1729194820000|2024-10-17 19:53:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729194840000|2024-10-17 19:54:00|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1729194860000|2024-10-17 19:54:20|47.76|47.46|47.77|47.47|47.77|47.47|47.75|47.45|6
1729194870000|2024-10-17 19:54:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729194890000|2024-10-17 19:54:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|10
1729194900000|2024-10-17 19:55:00|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|8
1729194910000|2024-10-17 19:55:10|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1729194920000|2024-10-17 19:55:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|10
1729194930000|2024-10-17 19:55:30|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|11
1729194940000|2024-10-17 19:55:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729194960000|2024-10-17 19:56:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1729194970000|2024-10-17 19:56:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729194990000|2024-10-17 19:56:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729195000000|2024-10-17 19:56:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729195010000|2024-10-17 19:56:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|10
1729195020000|2024-10-17 19:57:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|6
1729195040000|2024-10-17 19:57:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|6
1729195050000|2024-10-17 19:57:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729195060000|2024-10-17 19:57:40|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|6
1729195090000|2024-10-17 19:58:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729195140000|2024-10-17 19:59:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729195150000|2024-10-17 19:59:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729195170000|2024-10-17 19:59:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1729195180000|2024-10-17 19:59:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|5
1729195190000|2024-10-17 19:59:50|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1729195200000|2024-10-17 20:00:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729195210000|2024-10-17 20:00:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729195230000|2024-10-17 20:00:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1729195240000|2024-10-17 20:00:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1729195250000|2024-10-17 20:00:50|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1729195260000|2024-10-17 20:01:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729195270000|2024-10-17 20:01:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1729195280000|2024-10-17 20:01:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729195290000|2024-10-17 20:01:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1729195300000|2024-10-17 20:01:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729195310000|2024-10-17 20:01:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1729195320000|2024-10-17 20:02:00|47.76|47.46|47.77|47.47|47.78|47.48|47.75|47.45|8
1729195330000|2024-10-17 20:02:10|47.78|47.48|47.75|47.45|47.78|47.48|47.75|47.45|6
1729195340000|2024-10-17 20:02:20|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1729195350000|2024-10-17 20:02:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1729195360000|2024-10-17 20:02:40|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729195390000|2024-10-17 20:03:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|5
1729195400000|2024-10-17 20:03:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729195550000|2024-10-17 20:05:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729195560000|2024-10-17 20:06:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729195570000|2024-10-17 20:06:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|7
1729195580000|2024-10-17 20:06:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729195600000|2024-10-17 20:06:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729195610000|2024-10-17 20:06:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1729195620000|2024-10-17 20:07:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1729195630000|2024-10-17 20:07:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729195640000|2024-10-17 20:07:20|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|6
1729195650000|2024-10-17 20:07:30|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|3
1729195660000|2024-10-17 20:07:40|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1729195670000|2024-10-17 20:07:50|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1729195680000|2024-10-17 20:08:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729195690000|2024-10-17 20:08:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729195710000|2024-10-17 20:08:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729195730000|2024-10-17 20:08:50|47.82|47.52|47.86|47.56|47.86|47.56|47.82|47.52|7
1729195780000|2024-10-17 20:09:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729195790000|2024-10-17 20:09:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729195840000|2024-10-17 20:10:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729195930000|2024-10-17 20:12:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729195970000|2024-10-17 20:12:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729196000000|2024-10-17 20:13:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729196010000|2024-10-17 20:13:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729196030000|2024-10-17 20:13:50|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729196040000|2024-10-17 20:14:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729196050000|2024-10-17 20:14:10|47.86|47.56|47.91|47.61|47.91|47.61|47.85|47.55|6
1729196080000|2024-10-17 20:14:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729196100000|2024-10-17 20:15:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1729196120000|2024-10-17 20:15:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729196170000|2024-10-17 20:16:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729196190000|2024-10-17 20:16:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729196230000|2024-10-17 20:17:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729196260000|2024-10-17 20:17:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729196290000|2024-10-17 20:18:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729196310000|2024-10-17 20:18:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729196330000|2024-10-17 20:18:50|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|2
1729196340000|2024-10-17 20:19:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729196350000|2024-10-17 20:19:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729196360000|2024-10-17 20:19:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729196400000|2024-10-17 20:20:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729196420000|2024-10-17 20:20:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729196430000|2024-10-17 20:20:30|47.94|47.64|47.95|47.65|47.95|47.65|47.93|47.63|6
1729196450000|2024-10-17 20:20:50|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1729196460000|2024-10-17 20:21:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|5
1729196470000|2024-10-17 20:21:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729196480000|2024-10-17 20:21:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1729196510000|2024-10-17 20:21:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729196560000|2024-10-17 20:22:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729196580000|2024-10-17 20:23:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729196590000|2024-10-17 20:23:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729196600000|2024-10-17 20:23:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729196630000|2024-10-17 20:23:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|4
1729196640000|2024-10-17 20:24:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729196650000|2024-10-17 20:24:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729196660000|2024-10-17 20:24:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729196720000|2024-10-17 20:25:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729196760000|2024-10-17 20:26:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729196770000|2024-10-17 20:26:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729196800000|2024-10-17 20:26:40|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|2
1729196810000|2024-10-17 20:26:50|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1729196820000|2024-10-17 20:27:00|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|3
1729196830000|2024-10-17 20:27:10|48|47.7|48.02|47.72|48.02|47.72|48|47.7|5
1729196840000|2024-10-17 20:27:20|48.03|47.73|48.05|47.75|48.05|47.75|48.03|47.73|3
1729196850000|2024-10-17 20:27:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729196870000|2024-10-17 20:27:50|48.07|47.77|48.1|47.8|48.1|47.8|48.07|47.77|4
1729196880000|2024-10-17 20:28:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729196900000|2024-10-17 20:28:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729196960000|2024-10-17 20:29:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729196970000|2024-10-17 20:29:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729197000000|2024-10-17 20:30:00|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|5
1729197020000|2024-10-17 20:30:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729197060000|2024-10-17 20:31:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729197070000|2024-10-17 20:31:10|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1729197080000|2024-10-17 20:31:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729197090000|2024-10-17 20:31:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729197100000|2024-10-17 20:31:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729197110000|2024-10-17 20:31:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729197120000|2024-10-17 20:32:00|48.04|47.74|48.03|47.73|48.05|47.75|48.03|47.73|6
1729197130000|2024-10-17 20:32:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729197140000|2024-10-17 20:32:20|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1729197160000|2024-10-17 20:32:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729197170000|2024-10-17 20:32:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729197180000|2024-10-17 20:33:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1729197190000|2024-10-17 20:33:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729197200000|2024-10-17 20:33:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197210000|2024-10-17 20:33:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729197240000|2024-10-17 20:34:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729197250000|2024-10-17 20:34:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729197260000|2024-10-17 20:34:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1729197290000|2024-10-17 20:34:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729197300000|2024-10-17 20:35:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729197310000|2024-10-17 20:35:10|47.94|47.64|47.96|47.66|47.97|47.67|47.94|47.64|7
1729197320000|2024-10-17 20:35:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729197340000|2024-10-17 20:35:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729197360000|2024-10-17 20:36:00|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|4
1729197370000|2024-10-17 20:36:10|47.97|47.67|48.01|47.71|48.01|47.71|47.97|47.67|8
1729197380000|2024-10-17 20:36:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1729197390000|2024-10-17 20:36:30|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|5
1729197400000|2024-10-17 20:36:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729197410000|2024-10-17 20:36:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729197420000|2024-10-17 20:37:00|48|47.7|48.02|47.72|48.02|47.72|47.99|47.69|9
1729197440000|2024-10-17 20:37:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1729197470000|2024-10-17 20:37:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729197480000|2024-10-17 20:38:00|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1729197500000|2024-10-17 20:38:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729197510000|2024-10-17 20:38:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197520000|2024-10-17 20:38:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729197540000|2024-10-17 20:39:00|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|9
1729197550000|2024-10-17 20:39:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729197560000|2024-10-17 20:39:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729197580000|2024-10-17 20:39:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197600000|2024-10-17 20:40:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729197620000|2024-10-17 20:40:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729197630000|2024-10-17 20:40:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729197640000|2024-10-17 20:40:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729197660000|2024-10-17 20:41:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197670000|2024-10-17 20:41:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729197690000|2024-10-17 20:41:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729197710000|2024-10-17 20:41:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197730000|2024-10-17 20:42:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729197750000|2024-10-17 20:42:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729197810000|2024-10-17 20:43:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729197860000|2024-10-17 20:44:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729197870000|2024-10-17 20:44:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729197900000|2024-10-17 20:45:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729197910000|2024-10-17 20:45:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729197930000|2024-10-17 20:45:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729197950000|2024-10-17 20:45:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729197990000|2024-10-17 20:46:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729198000000|2024-10-17 20:46:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1729198020000|2024-10-17 20:47:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198030000|2024-10-17 20:47:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729198040000|2024-10-17 20:47:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198070000|2024-10-17 20:47:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729198100000|2024-10-17 20:48:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1729198130000|2024-10-17 20:48:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198140000|2024-10-17 20:49:00|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1729198160000|2024-10-17 20:49:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198170000|2024-10-17 20:49:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729198190000|2024-10-17 20:49:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729198210000|2024-10-17 20:50:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729198220000|2024-10-17 20:50:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729198240000|2024-10-17 20:50:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198270000|2024-10-17 20:51:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729198280000|2024-10-17 20:51:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729198320000|2024-10-17 20:52:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729198330000|2024-10-17 20:52:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729198380000|2024-10-17 20:53:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729198410000|2024-10-17 20:53:30|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1729198490000|2024-10-17 20:54:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729198500000|2024-10-17 20:55:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729198510000|2024-10-17 20:55:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729198520000|2024-10-17 20:55:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729198530000|2024-10-17 20:55:30|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729198550000|2024-10-17 20:55:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729198580000|2024-10-17 20:56:20|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1729198640000|2024-10-17 20:57:20|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729198660000|2024-10-17 20:57:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729198680000|2024-10-17 20:58:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729198690000|2024-10-17 20:58:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729198720000|2024-10-17 20:58:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729198750000|2024-10-17 20:59:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729198760000|2024-10-17 20:59:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729198770000|2024-10-17 20:59:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729198800000|2024-10-17 21:00:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729198810000|2024-10-17 21:00:10|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|3
1729198820000|2024-10-17 21:00:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729198840000|2024-10-17 21:00:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729198850000|2024-10-17 21:00:50|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1729198860000|2024-10-17 21:01:00|47.9|47.6|47.94|47.64|47.94|47.64|47.9|47.6|4
1729198870000|2024-10-17 21:01:10|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1729198880000|2024-10-17 21:01:20|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|4
1729198920000|2024-10-17 21:02:00|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1729198930000|2024-10-17 21:02:10|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|5
1729198950000|2024-10-17 21:02:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729198960000|2024-10-17 21:02:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|4
1729198980000|2024-10-17 21:03:00|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|7
1729199000000|2024-10-17 21:03:20|47.98|47.68|47.98|47.68|47.99|47.69|47.97|47.67|11
1729199010000|2024-10-17 21:03:30|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729199030000|2024-10-17 21:03:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1729199060000|2024-10-17 21:04:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1729199070000|2024-10-17 21:04:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729199080000|2024-10-17 21:04:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729199090000|2024-10-17 21:04:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729199100000|2024-10-17 21:05:00|47.97|47.67|47.98|47.68|47.98|47.68|47.96|47.66|4
1729199110000|2024-10-17 21:05:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1729199120000|2024-10-17 21:05:20|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|3
1729199130000|2024-10-17 21:05:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729199140000|2024-10-17 21:05:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729199180000|2024-10-17 21:06:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729199190000|2024-10-17 21:06:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729199200000|2024-10-17 21:06:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1729199240000|2024-10-17 21:07:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729199250000|2024-10-17 21:07:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729199270000|2024-10-17 21:07:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729199290000|2024-10-17 21:08:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729199300000|2024-10-17 21:08:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1729199310000|2024-10-17 21:08:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1729199350000|2024-10-17 21:09:10|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729199360000|2024-10-17 21:09:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729199370000|2024-10-17 21:09:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1729199380000|2024-10-17 21:09:40|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1729199390000|2024-10-17 21:09:50|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1729199410000|2024-10-17 21:10:10|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|9
1729199420000|2024-10-17 21:10:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1729199490000|2024-10-17 21:11:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729199530000|2024-10-17 21:12:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729199580000|2024-10-17 21:13:00|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1729199590000|2024-10-17 21:13:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|6
1729199600000|2024-10-17 21:13:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1729199610000|2024-10-17 21:13:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1729199620000|2024-10-17 21:13:40|48|47.7|47.99|47.69|48.01|47.71|47.99|47.69|8
1729199630000|2024-10-17 21:13:50|48|47.7|48|47.7|48|47.7|47.99|47.69|5
1729199640000|2024-10-17 21:14:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729199650000|2024-10-17 21:14:10|48.02|47.72|48.06|47.76|48.06|47.76|48.02|47.72|7
1729199660000|2024-10-17 21:14:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|6
1729199670000|2024-10-17 21:14:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1729199680000|2024-10-17 21:14:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729199700000|2024-10-17 21:15:00|48.04|47.74|48|47.7|48.04|47.74|48|47.7|5
1729199710000|2024-10-17 21:15:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729199720000|2024-10-17 21:15:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729199750000|2024-10-17 21:15:50|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729199770000|2024-10-17 21:16:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729199780000|2024-10-17 21:16:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729199810000|2024-10-17 21:16:50|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1729199820000|2024-10-17 21:17:00|47.98|47.68|48.01|47.71|48.01|47.71|47.98|47.68|5
1729199840000|2024-10-17 21:17:20|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|4
1729199850000|2024-10-17 21:17:30|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1729199860000|2024-10-17 21:17:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729199870000|2024-10-17 21:17:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729199880000|2024-10-17 21:18:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729199890000|2024-10-17 21:18:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729199900000|2024-10-17 21:18:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729199950000|2024-10-17 21:19:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729199960000|2024-10-17 21:19:20|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1729199980000|2024-10-17 21:19:40|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1729199990000|2024-10-17 21:19:50|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729200000000|2024-10-17 21:20:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729200010000|2024-10-17 21:20:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729200020000|2024-10-17 21:20:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1729200030000|2024-10-17 21:20:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1729200040000|2024-10-17 21:20:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729200050000|2024-10-17 21:20:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729200080000|2024-10-17 21:21:20|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1729200110000|2024-10-17 21:21:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729200150000|2024-10-17 21:22:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729200300000|2024-10-17 21:25:00|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|3
1729200310000|2024-10-17 21:25:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|10
1729200330000|2024-10-17 21:25:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729200350000|2024-10-17 21:25:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729200360000|2024-10-17 21:26:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729200370000|2024-10-17 21:26:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|6
1729200380000|2024-10-17 21:26:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729200440000|2024-10-17 21:27:20|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1729200450000|2024-10-17 21:27:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729200510000|2024-10-17 21:28:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729200550000|2024-10-17 21:29:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729200600000|2024-10-17 21:30:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729200890000|2024-10-17 21:34:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729200930000|2024-10-17 21:35:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729201020000|2024-10-17 21:37:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729201050000|2024-10-17 21:37:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729201060000|2024-10-17 21:37:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729201080000|2024-10-17 21:38:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729201110000|2024-10-17 21:38:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729201200000|2024-10-17 21:40:00|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|4
1729201210000|2024-10-17 21:40:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729201280000|2024-10-17 21:41:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729201290000|2024-10-17 21:41:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729201310000|2024-10-17 21:41:50|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|3
1729201320000|2024-10-17 21:42:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729201330000|2024-10-17 21:42:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1729201340000|2024-10-17 21:42:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729201350000|2024-10-17 21:42:30|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729201360000|2024-10-17 21:42:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729201430000|2024-10-17 21:43:50|47.98|47.68|47.93|47.63|47.99|47.69|47.92|47.62|14
1729201440000|2024-10-17 21:44:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729201460000|2024-10-17 21:44:20|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|8
1729201470000|2024-10-17 21:44:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729201530000|2024-10-17 21:45:30|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|5
1729201540000|2024-10-17 21:45:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729201550000|2024-10-17 21:45:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729201570000|2024-10-17 21:46:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729201580000|2024-10-17 21:46:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729201600000|2024-10-17 21:46:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729201610000|2024-10-17 21:46:50|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|11
1729201650000|2024-10-17 21:47:30|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1729201730000|2024-10-17 21:48:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729201790000|2024-10-17 21:49:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729201800000|2024-10-17 21:50:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729201900000|2024-10-17 21:51:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729202110000|2024-10-17 21:55:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729202160000|2024-10-17 21:56:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729202190000|2024-10-17 21:56:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729202200000|2024-10-17 21:56:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729202230000|2024-10-17 21:57:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729202240000|2024-10-17 21:57:20|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1729202250000|2024-10-17 21:57:30|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729202260000|2024-10-17 21:57:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729202270000|2024-10-17 21:57:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729202290000|2024-10-17 21:58:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729202300000|2024-10-17 21:58:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729202310000|2024-10-17 21:58:30|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1729202320000|2024-10-17 21:58:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729202420000|2024-10-17 22:00:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729202440000|2024-10-17 22:00:40|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729202480000|2024-10-17 22:01:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729202530000|2024-10-17 22:02:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729202540000|2024-10-17 22:02:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729202550000|2024-10-17 22:02:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729202560000|2024-10-17 22:02:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729202590000|2024-10-17 22:03:10|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1729202600000|2024-10-17 22:03:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729202610000|2024-10-17 22:03:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729202620000|2024-10-17 22:03:40|48|47.7|48.03|47.73|48.03|47.73|48|47.7|6
1729202630000|2024-10-17 22:03:50|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729202640000|2024-10-17 22:04:00|48.04|47.74|48.02|47.72|48.04|47.74|48.01|47.71|4
1729202660000|2024-10-17 22:04:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729202670000|2024-10-17 22:04:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729202680000|2024-10-17 22:04:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729202730000|2024-10-17 22:05:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729202740000|2024-10-17 22:05:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729202750000|2024-10-17 22:05:50|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729202760000|2024-10-17 22:06:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1729202770000|2024-10-17 22:06:10|48.01|47.71|48.01|47.71|48.02|47.72|48|47.7|6
1729202780000|2024-10-17 22:06:20|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1729202800000|2024-10-17 22:06:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729202810000|2024-10-17 22:06:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729202820000|2024-10-17 22:07:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729202830000|2024-10-17 22:07:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729202840000|2024-10-17 22:07:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729202850000|2024-10-17 22:07:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729202860000|2024-10-17 22:07:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729202870000|2024-10-17 22:07:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729202880000|2024-10-17 22:08:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729202890000|2024-10-17 22:08:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729202900000|2024-10-17 22:08:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729202920000|2024-10-17 22:08:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729202930000|2024-10-17 22:08:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729202940000|2024-10-17 22:09:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729202950000|2024-10-17 22:09:10|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729202960000|2024-10-17 22:09:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729202970000|2024-10-17 22:09:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729203010000|2024-10-17 22:10:10|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1729203020000|2024-10-17 22:10:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729203030000|2024-10-17 22:10:30|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729203040000|2024-10-17 22:10:40|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1729203120000|2024-10-17 22:12:00|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729203130000|2024-10-17 22:12:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729203180000|2024-10-17 22:13:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729203240000|2024-10-17 22:14:00|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729203250000|2024-10-17 22:14:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729203270000|2024-10-17 22:14:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729203310000|2024-10-17 22:15:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729203320000|2024-10-17 22:15:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729203330000|2024-10-17 22:15:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729203340000|2024-10-17 22:15:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729203370000|2024-10-17 22:16:10|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|3
1729203390000|2024-10-17 22:16:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729203420000|2024-10-17 22:17:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729203470000|2024-10-17 22:17:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729203480000|2024-10-17 22:18:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729203500000|2024-10-17 22:18:20|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1729203540000|2024-10-17 22:19:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729203590000|2024-10-17 22:19:50|48.05|47.75|48.06|47.76|48.06|47.76|48.04|47.74|4
1729203620000|2024-10-17 22:20:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729203700000|2024-10-17 22:21:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729203730000|2024-10-17 22:22:10|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729203740000|2024-10-17 22:22:20|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|3
1729203780000|2024-10-17 22:23:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729203830000|2024-10-17 22:23:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729203850000|2024-10-17 22:24:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729203930000|2024-10-17 22:25:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729203950000|2024-10-17 22:25:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729203960000|2024-10-17 22:26:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729204030000|2024-10-17 22:27:10|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|2
1729204040000|2024-10-17 22:27:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729204070000|2024-10-17 22:27:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729204210000|2024-10-17 22:30:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729204290000|2024-10-17 22:31:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729204320000|2024-10-17 22:32:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729204350000|2024-10-17 22:32:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729204370000|2024-10-17 22:32:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729204380000|2024-10-17 22:33:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729204430000|2024-10-17 22:33:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729204970000|2024-10-17 22:42:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729205030000|2024-10-17 22:43:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729205060000|2024-10-17 22:44:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729205070000|2024-10-17 22:44:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729205100000|2024-10-17 22:45:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729205130000|2024-10-17 22:45:30|48.08|47.78|48.05|47.75|48.08|47.78|48.04|47.74|4
1729205160000|2024-10-17 22:46:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729205170000|2024-10-17 22:46:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729205190000|2024-10-17 22:46:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729205220000|2024-10-17 22:47:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729205260000|2024-10-17 22:47:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729205280000|2024-10-17 22:48:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729205300000|2024-10-17 22:48:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729205320000|2024-10-17 22:48:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729205330000|2024-10-17 22:48:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729205340000|2024-10-17 22:49:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729205360000|2024-10-17 22:49:20|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729205370000|2024-10-17 22:49:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729205390000|2024-10-17 22:49:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729205410000|2024-10-17 22:50:10|48.12|47.82|48.13|47.83|48.13|47.83|48.11|47.81|5
1729205460000|2024-10-17 22:51:00|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1729205500000|2024-10-17 22:51:40|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|4
1729205510000|2024-10-17 22:51:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729205530000|2024-10-17 22:52:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729205560000|2024-10-17 22:52:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729205750000|2024-10-17 22:55:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729205770000|2024-10-17 22:56:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729205890000|2024-10-17 22:58:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729205900000|2024-10-17 22:58:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729205910000|2024-10-17 22:58:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729205940000|2024-10-17 22:59:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729206270000|2024-10-17 23:04:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729206280000|2024-10-17 23:04:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729206290000|2024-10-17 23:04:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729206340000|2024-10-17 23:05:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729206380000|2024-10-17 23:06:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729206430000|2024-10-17 23:07:10|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729206480000|2024-10-17 23:08:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729206490000|2024-10-17 23:08:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729206510000|2024-10-17 23:08:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729206520000|2024-10-17 23:08:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729206590000|2024-10-17 23:09:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729206600000|2024-10-17 23:10:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1729206680000|2024-10-17 23:11:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729206710000|2024-10-17 23:11:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729206830000|2024-10-17 23:13:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729206870000|2024-10-17 23:14:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729206900000|2024-10-17 23:15:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729206920000|2024-10-17 23:15:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729206930000|2024-10-17 23:15:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729207010000|2024-10-17 23:16:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729207050000|2024-10-17 23:17:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729207060000|2024-10-17 23:17:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729207090000|2024-10-17 23:18:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729207100000|2024-10-17 23:18:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729207110000|2024-10-17 23:18:30|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729207130000|2024-10-17 23:18:50|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729207150000|2024-10-17 23:19:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729207200000|2024-10-17 23:20:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729207280000|2024-10-17 23:21:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729207400000|2024-10-17 23:23:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729207480000|2024-10-17 23:24:40|48|47.7|47.98|47.68|48|47.7|47.98|47.68|2
1729207550000|2024-10-17 23:25:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729207560000|2024-10-17 23:26:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1729207570000|2024-10-17 23:26:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729207580000|2024-10-17 23:26:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1729207600000|2024-10-17 23:26:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729207610000|2024-10-17 23:26:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729207630000|2024-10-17 23:27:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729207640000|2024-10-17 23:27:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729207660000|2024-10-17 23:27:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729207680000|2024-10-17 23:28:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729207720000|2024-10-17 23:28:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729207740000|2024-10-17 23:29:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729207810000|2024-10-17 23:30:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1729207860000|2024-10-17 23:31:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729207880000|2024-10-17 23:31:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729207900000|2024-10-17 23:31:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729207950000|2024-10-17 23:32:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729208050000|2024-10-17 23:34:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729208100000|2024-10-17 23:35:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729208120000|2024-10-17 23:35:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729208130000|2024-10-17 23:35:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729208220000|2024-10-17 23:37:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729208230000|2024-10-17 23:37:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729208320000|2024-10-17 23:38:40|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729208340000|2024-10-17 23:39:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729208410000|2024-10-17 23:40:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729208460000|2024-10-17 23:41:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729208490000|2024-10-17 23:41:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729208570000|2024-10-17 23:42:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729208670000|2024-10-17 23:44:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729208760000|2024-10-17 23:46:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209040000|2024-10-17 23:50:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729209130000|2024-10-17 23:52:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209170000|2024-10-17 23:52:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729209300000|2024-10-17 23:55:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209510000|2024-10-17 23:58:30|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1729209520000|2024-10-17 23:58:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729209650000|2024-10-18 00:00:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729209660000|2024-10-18 00:01:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729209690000|2024-10-18 00:01:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729209730000|2024-10-18 00:02:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729209740000|2024-10-18 00:02:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729209790000|2024-10-18 00:03:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209810000|2024-10-18 00:03:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729209840000|2024-10-18 00:04:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209880000|2024-10-18 00:04:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729209900000|2024-10-18 00:05:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729209910000|2024-10-18 00:05:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209920000|2024-10-18 00:05:20|48|47.7|48.02|47.72|48.02|47.72|48|47.7|2
1729209930000|2024-10-18 00:05:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729209960000|2024-10-18 00:06:00|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|3
1729209970000|2024-10-18 00:06:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729209980000|2024-10-18 00:06:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729209990000|2024-10-18 00:06:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729210000000|2024-10-18 00:06:40|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1729210010000|2024-10-18 00:06:50|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1729210020000|2024-10-18 00:07:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210030000|2024-10-18 00:07:10|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729210060000|2024-10-18 00:07:40|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|2
1729210070000|2024-10-18 00:07:50|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729210080000|2024-10-18 00:08:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729210090000|2024-10-18 00:08:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210100000|2024-10-18 00:08:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729210170000|2024-10-18 00:09:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729210180000|2024-10-18 00:09:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210210000|2024-10-18 00:10:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729210220000|2024-10-18 00:10:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729210240000|2024-10-18 00:10:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729210260000|2024-10-18 00:11:00|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729210270000|2024-10-18 00:11:10|48.04|47.74|48.03|47.73|48.04|47.74|48.02|47.72|3
1729210310000|2024-10-18 00:11:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210350000|2024-10-18 00:12:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729210400000|2024-10-18 00:13:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210410000|2024-10-18 00:13:30|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1729210460000|2024-10-18 00:14:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729210480000|2024-10-18 00:14:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729210500000|2024-10-18 00:15:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729210530000|2024-10-18 00:15:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729210560000|2024-10-18 00:16:00|48.06|47.76|48.05|47.75|48.06|47.76|48.04|47.74|8
1729210570000|2024-10-18 00:16:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729210590000|2024-10-18 00:16:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729210600000|2024-10-18 00:16:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729210610000|2024-10-18 00:16:50|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1729210620000|2024-10-18 00:17:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1729210630000|2024-10-18 00:17:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729210640000|2024-10-18 00:17:20|47.99|47.69|48|47.7|48|47.7|47.98|47.68|4
1729210650000|2024-10-18 00:17:30|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1729210670000|2024-10-18 00:17:50|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1729210690000|2024-10-18 00:18:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729210700000|2024-10-18 00:18:20|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1729210710000|2024-10-18 00:18:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729210720000|2024-10-18 00:18:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729210740000|2024-10-18 00:19:00|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1729210750000|2024-10-18 00:19:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729210760000|2024-10-18 00:19:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729210820000|2024-10-18 00:20:20|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1729210830000|2024-10-18 00:20:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729210850000|2024-10-18 00:20:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729210860000|2024-10-18 00:21:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729210870000|2024-10-18 00:21:10|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|4
1729210880000|2024-10-18 00:21:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729210890000|2024-10-18 00:21:30|48.02|47.72|48.05|47.75|48.05|47.75|48.02|47.72|6
1729210900000|2024-10-18 00:21:40|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729210920000|2024-10-18 00:22:00|48.04|47.74|48.06|47.76|48.07|47.77|48.04|47.74|5
1729210930000|2024-10-18 00:22:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1729210940000|2024-10-18 00:22:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729210980000|2024-10-18 00:23:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729211000000|2024-10-18 00:23:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729211010000|2024-10-18 00:23:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729211030000|2024-10-18 00:23:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729211050000|2024-10-18 00:24:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729211060000|2024-10-18 00:24:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729211100000|2024-10-18 00:25:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729211110000|2024-10-18 00:25:10|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|2
1729211120000|2024-10-18 00:25:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729211130000|2024-10-18 00:25:30|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729211150000|2024-10-18 00:25:50|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1729211160000|2024-10-18 00:26:00|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|7
1729211180000|2024-10-18 00:26:20|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729211220000|2024-10-18 00:27:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729211230000|2024-10-18 00:27:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729211240000|2024-10-18 00:27:20|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729211250000|2024-10-18 00:27:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729211260000|2024-10-18 00:27:40|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|5
1729211280000|2024-10-18 00:28:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1729211300000|2024-10-18 00:28:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729211320000|2024-10-18 00:28:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729211330000|2024-10-18 00:28:50|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729211350000|2024-10-18 00:29:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729211360000|2024-10-18 00:29:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729211380000|2024-10-18 00:29:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729211400000|2024-10-18 00:30:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729211410000|2024-10-18 00:30:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729211430000|2024-10-18 00:30:30|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1729211440000|2024-10-18 00:30:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729211450000|2024-10-18 00:30:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729211460000|2024-10-18 00:31:00|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|3
1729211470000|2024-10-18 00:31:10|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729211480000|2024-10-18 00:31:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|4
1729211490000|2024-10-18 00:31:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729211500000|2024-10-18 00:31:40|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729211520000|2024-10-18 00:32:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729211530000|2024-10-18 00:32:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729211540000|2024-10-18 00:32:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729211550000|2024-10-18 00:32:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729211570000|2024-10-18 00:32:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729211580000|2024-10-18 00:33:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729211600000|2024-10-18 00:33:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1729211610000|2024-10-18 00:33:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729211620000|2024-10-18 00:33:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729211630000|2024-10-18 00:33:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729211640000|2024-10-18 00:34:00|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1729211650000|2024-10-18 00:34:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729211660000|2024-10-18 00:34:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729211680000|2024-10-18 00:34:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729211690000|2024-10-18 00:34:50|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729211710000|2024-10-18 00:35:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729211750000|2024-10-18 00:35:50|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1729211760000|2024-10-18 00:36:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729211770000|2024-10-18 00:36:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|4
1729211780000|2024-10-18 00:36:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729211790000|2024-10-18 00:36:30|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|9
1729211800000|2024-10-18 00:36:40|47.87|47.57|47.9|47.6|47.9|47.6|47.87|47.57|4
1729211820000|2024-10-18 00:37:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1729211830000|2024-10-18 00:37:10|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1729211840000|2024-10-18 00:37:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729211880000|2024-10-18 00:38:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729211900000|2024-10-18 00:38:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729211910000|2024-10-18 00:38:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729211920000|2024-10-18 00:38:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729212010000|2024-10-18 00:40:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729212030000|2024-10-18 00:40:30|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729212040000|2024-10-18 00:40:40|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729212060000|2024-10-18 00:41:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1729212070000|2024-10-18 00:41:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729212300000|2024-10-18 00:45:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729212310000|2024-10-18 00:45:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729212320000|2024-10-18 00:45:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729212330000|2024-10-18 00:45:30|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1729212340000|2024-10-18 00:45:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1729212350000|2024-10-18 00:45:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729212360000|2024-10-18 00:46:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729212370000|2024-10-18 00:46:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729212380000|2024-10-18 00:46:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729212390000|2024-10-18 00:46:30|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|3
1729212420000|2024-10-18 00:47:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|8
1729212430000|2024-10-18 00:47:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729212440000|2024-10-18 00:47:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729212450000|2024-10-18 00:47:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729212480000|2024-10-18 00:48:00|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729212490000|2024-10-18 00:48:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1729212510000|2024-10-18 00:48:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729212530000|2024-10-18 00:48:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729212550000|2024-10-18 00:49:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729212570000|2024-10-18 00:49:30|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1729212610000|2024-10-18 00:50:10|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1729212620000|2024-10-18 00:50:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729212630000|2024-10-18 00:50:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|3
1729212640000|2024-10-18 00:50:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729212670000|2024-10-18 00:51:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729212690000|2024-10-18 00:51:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729212700000|2024-10-18 00:51:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729212720000|2024-10-18 00:52:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729212740000|2024-10-18 00:52:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729212750000|2024-10-18 00:52:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729212760000|2024-10-18 00:52:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729212770000|2024-10-18 00:52:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729212780000|2024-10-18 00:53:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729212790000|2024-10-18 00:53:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729212810000|2024-10-18 00:53:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729212820000|2024-10-18 00:53:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729212840000|2024-10-18 00:54:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729212860000|2024-10-18 00:54:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729212920000|2024-10-18 00:55:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1729212930000|2024-10-18 00:55:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|19
1729212940000|2024-10-18 00:55:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729212950000|2024-10-18 00:55:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729212970000|2024-10-18 00:56:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729213020000|2024-10-18 00:57:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729213040000|2024-10-18 00:57:20|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|3
1729213080000|2024-10-18 00:58:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729213100000|2024-10-18 00:58:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729213140000|2024-10-18 00:59:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729213180000|2024-10-18 00:59:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729213190000|2024-10-18 00:59:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729213220000|2024-10-18 01:00:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729213230000|2024-10-18 01:00:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729213240000|2024-10-18 01:00:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1729213250000|2024-10-18 01:00:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729213270000|2024-10-18 01:01:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729213280000|2024-10-18 01:01:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729213290000|2024-10-18 01:01:30|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729213300000|2024-10-18 01:01:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729213310000|2024-10-18 01:01:50|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729213320000|2024-10-18 01:02:00|47.9|47.6|47.91|47.61|47.93|47.63|47.9|47.6|6
1729213370000|2024-10-18 01:02:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729213380000|2024-10-18 01:03:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729213390000|2024-10-18 01:03:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729213400000|2024-10-18 01:03:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729213420000|2024-10-18 01:03:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729213440000|2024-10-18 01:04:00|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1729213460000|2024-10-18 01:04:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729213480000|2024-10-18 01:04:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729213500000|2024-10-18 01:05:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729213510000|2024-10-18 01:05:10|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1729213520000|2024-10-18 01:05:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729213530000|2024-10-18 01:05:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729213560000|2024-10-18 01:06:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729213570000|2024-10-18 01:06:10|48.06|47.76|48.06|47.76|48.06|47.76|48.05|47.75|5
1729213580000|2024-10-18 01:06:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729213620000|2024-10-18 01:07:00|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729213650000|2024-10-18 01:07:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729213660000|2024-10-18 01:07:40|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729213670000|2024-10-18 01:07:50|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|3
1729213690000|2024-10-18 01:08:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1729213700000|2024-10-18 01:08:20|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1729213730000|2024-10-18 01:08:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729213740000|2024-10-18 01:09:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729213760000|2024-10-18 01:09:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729213780000|2024-10-18 01:09:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729213790000|2024-10-18 01:09:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729213810000|2024-10-18 01:10:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729213890000|2024-10-18 01:11:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729213900000|2024-10-18 01:11:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729213910000|2024-10-18 01:11:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729213960000|2024-10-18 01:12:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729213990000|2024-10-18 01:13:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729214020000|2024-10-18 01:13:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214050000|2024-10-18 01:14:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729214060000|2024-10-18 01:14:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214100000|2024-10-18 01:15:00|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|5
1729214110000|2024-10-18 01:15:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729214120000|2024-10-18 01:15:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729214170000|2024-10-18 01:16:10|48.11|47.81|48.08|47.78|48.11|47.81|48.08|47.78|2
1729214180000|2024-10-18 01:16:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729214200000|2024-10-18 01:16:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729214210000|2024-10-18 01:16:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729214220000|2024-10-18 01:17:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729214230000|2024-10-18 01:17:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729214240000|2024-10-18 01:17:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729214280000|2024-10-18 01:18:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729214290000|2024-10-18 01:18:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729214300000|2024-10-18 01:18:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214340000|2024-10-18 01:19:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729214350000|2024-10-18 01:19:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214360000|2024-10-18 01:19:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729214400000|2024-10-18 01:20:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729214410000|2024-10-18 01:20:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729214430000|2024-10-18 01:20:30|48.12|47.82|48.12|47.82|48.12|47.82|48.11|47.81|3
1729214440000|2024-10-18 01:20:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729214460000|2024-10-18 01:21:00|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1729214470000|2024-10-18 01:21:10|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|4
1729214480000|2024-10-18 01:21:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729214530000|2024-10-18 01:22:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729214550000|2024-10-18 01:22:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729214560000|2024-10-18 01:22:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729214580000|2024-10-18 01:23:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729214600000|2024-10-18 01:23:20|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1729214620000|2024-10-18 01:23:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729214630000|2024-10-18 01:23:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|4
1729214640000|2024-10-18 01:24:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729214720000|2024-10-18 01:25:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|6
1729214730000|2024-10-18 01:25:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214740000|2024-10-18 01:25:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729214780000|2024-10-18 01:26:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729214820000|2024-10-18 01:27:00|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729214830000|2024-10-18 01:27:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729214840000|2024-10-18 01:27:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729214920000|2024-10-18 01:28:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729214930000|2024-10-18 01:28:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729214950000|2024-10-18 01:29:10|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729214960000|2024-10-18 01:29:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729214990000|2024-10-18 01:29:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729215000000|2024-10-18 01:30:00|48.27|47.97|48.29|47.99|48.3|48|48.27|47.97|4
1729215010000|2024-10-18 01:30:10|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|4
1729215020000|2024-10-18 01:30:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729215030000|2024-10-18 01:30:30|48.23|47.93|48.21|47.91|48.23|47.93|48.2|47.9|6
1729215040000|2024-10-18 01:30:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729215050000|2024-10-18 01:30:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729215070000|2024-10-18 01:31:10|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|3
1729215080000|2024-10-18 01:31:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729215090000|2024-10-18 01:31:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729215100000|2024-10-18 01:31:40|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|2
1729215120000|2024-10-18 01:32:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729215130000|2024-10-18 01:32:10|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729215140000|2024-10-18 01:32:20|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729215150000|2024-10-18 01:32:30|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729215160000|2024-10-18 01:32:40|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1729215170000|2024-10-18 01:32:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729215180000|2024-10-18 01:33:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729215190000|2024-10-18 01:33:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729215200000|2024-10-18 01:33:20|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729215210000|2024-10-18 01:33:30|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729215220000|2024-10-18 01:33:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729215230000|2024-10-18 01:33:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729215240000|2024-10-18 01:34:00|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|3
1729215260000|2024-10-18 01:34:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729215290000|2024-10-18 01:34:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729215300000|2024-10-18 01:35:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729215310000|2024-10-18 01:35:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729215320000|2024-10-18 01:35:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729215330000|2024-10-18 01:35:30|48.2|47.9|48.23|47.93|48.23|47.93|48.2|47.9|3
1729215340000|2024-10-18 01:35:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729215350000|2024-10-18 01:35:50|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1729215360000|2024-10-18 01:36:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729215370000|2024-10-18 01:36:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729215380000|2024-10-18 01:36:20|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|2
1729215400000|2024-10-18 01:36:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729215410000|2024-10-18 01:36:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729215420000|2024-10-18 01:37:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729215440000|2024-10-18 01:37:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729215450000|2024-10-18 01:37:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729215460000|2024-10-18 01:37:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729215470000|2024-10-18 01:37:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729215480000|2024-10-18 01:38:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729215490000|2024-10-18 01:38:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729215510000|2024-10-18 01:38:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729215540000|2024-10-18 01:39:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729215560000|2024-10-18 01:39:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729215570000|2024-10-18 01:39:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729215590000|2024-10-18 01:39:50|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1729215600000|2024-10-18 01:40:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729215610000|2024-10-18 01:40:10|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|2
1729215620000|2024-10-18 01:40:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729215630000|2024-10-18 01:40:30|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|3
1729215640000|2024-10-18 01:40:40|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1729215650000|2024-10-18 01:40:50|48.3|48|48.33|48.03|48.33|48.03|48.3|48|4
1729215670000|2024-10-18 01:41:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|4
1729215680000|2024-10-18 01:41:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729215690000|2024-10-18 01:41:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729215710000|2024-10-18 01:41:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729215720000|2024-10-18 01:42:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729215730000|2024-10-18 01:42:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729215770000|2024-10-18 01:42:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729215800000|2024-10-18 01:43:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729215810000|2024-10-18 01:43:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729215830000|2024-10-18 01:43:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729215840000|2024-10-18 01:44:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729215850000|2024-10-18 01:44:10|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729215860000|2024-10-18 01:44:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729215900000|2024-10-18 01:45:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729215910000|2024-10-18 01:45:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729215920000|2024-10-18 01:45:20|48.35|48.05|48.36|48.06|48.38|48.08|48.35|48.05|3
1729215930000|2024-10-18 01:45:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729215940000|2024-10-18 01:45:40|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|2
1729215950000|2024-10-18 01:45:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729215960000|2024-10-18 01:46:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729215970000|2024-10-18 01:46:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729215980000|2024-10-18 01:46:20|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|3
1729215990000|2024-10-18 01:46:30|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729216000000|2024-10-18 01:46:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729216020000|2024-10-18 01:47:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729216030000|2024-10-18 01:47:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729216040000|2024-10-18 01:47:20|48.44|48.14|48.41|48.11|48.44|48.14|48.4|48.1|6
1729216050000|2024-10-18 01:47:30|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729216060000|2024-10-18 01:47:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729216070000|2024-10-18 01:47:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729216080000|2024-10-18 01:48:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729216090000|2024-10-18 01:48:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729216100000|2024-10-18 01:48:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729216110000|2024-10-18 01:48:30|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|4
1729216120000|2024-10-18 01:48:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729216130000|2024-10-18 01:48:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729216140000|2024-10-18 01:49:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729216150000|2024-10-18 01:49:10|48.42|48.12|48.4|48.1|48.43|48.13|48.4|48.1|5
1729216160000|2024-10-18 01:49:20|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|2
1729216170000|2024-10-18 01:49:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729216180000|2024-10-18 01:49:40|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729216190000|2024-10-18 01:49:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729216200000|2024-10-18 01:50:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729216210000|2024-10-18 01:50:10|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729216220000|2024-10-18 01:50:20|48.43|48.13|48.44|48.14|48.45|48.15|48.42|48.12|6
1729216230000|2024-10-18 01:50:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729216240000|2024-10-18 01:50:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729216260000|2024-10-18 01:51:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729216270000|2024-10-18 01:51:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729216280000|2024-10-18 01:51:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1729216290000|2024-10-18 01:51:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729216300000|2024-10-18 01:51:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729216310000|2024-10-18 01:51:50|48.41|48.11|48.42|48.12|48.43|48.13|48.41|48.11|3
1729216320000|2024-10-18 01:52:00|48.43|48.13|48.39|48.09|48.43|48.13|48.39|48.09|4
1729216330000|2024-10-18 01:52:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729216340000|2024-10-18 01:52:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729216350000|2024-10-18 01:52:30|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|4
1729216380000|2024-10-18 01:53:00|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|5
1729216390000|2024-10-18 01:53:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729216400000|2024-10-18 01:53:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729216420000|2024-10-18 01:53:40|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|5
1729216430000|2024-10-18 01:53:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729216440000|2024-10-18 01:54:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1729216450000|2024-10-18 01:54:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729216510000|2024-10-18 01:55:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729216530000|2024-10-18 01:55:30|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1729216570000|2024-10-18 01:56:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729216580000|2024-10-18 01:56:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729216600000|2024-10-18 01:56:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729216610000|2024-10-18 01:56:50|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1729216620000|2024-10-18 01:57:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|6
1729216630000|2024-10-18 01:57:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729216650000|2024-10-18 01:57:30|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729216660000|2024-10-18 01:57:40|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|5
1729216670000|2024-10-18 01:57:50|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|9
1729216680000|2024-10-18 01:58:00|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|2
1729216690000|2024-10-18 01:58:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729216700000|2024-10-18 01:58:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729216710000|2024-10-18 01:58:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1729216720000|2024-10-18 01:58:40|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729216740000|2024-10-18 01:59:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729216750000|2024-10-18 01:59:10|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729216760000|2024-10-18 01:59:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729216770000|2024-10-18 01:59:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729216800000|2024-10-18 02:00:00|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|5
1729216810000|2024-10-18 02:00:10|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|4
1729216820000|2024-10-18 02:00:20|48.49|48.19|48.49|48.19|48.49|48.19|48.47|48.17|7
1729216830000|2024-10-18 02:00:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729216850000|2024-10-18 02:00:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729216860000|2024-10-18 02:01:00|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|4
1729216870000|2024-10-18 02:01:10|48.39|48.09|48.39|48.09|48.4|48.1|48.38|48.08|7
1729216880000|2024-10-18 02:01:20|48.4|48.1|48.39|48.09|48.42|48.12|48.39|48.09|5
1729216890000|2024-10-18 02:01:30|48.4|48.1|48.45|48.15|48.45|48.15|48.4|48.1|7
1729216900000|2024-10-18 02:01:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729216910000|2024-10-18 02:01:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729216920000|2024-10-18 02:02:00|48.47|48.17|48.47|48.17|48.47|48.17|48.45|48.15|13
1729216930000|2024-10-18 02:02:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729216940000|2024-10-18 02:02:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729216950000|2024-10-18 02:02:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729216960000|2024-10-18 02:02:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729216970000|2024-10-18 02:02:50|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|4
1729216980000|2024-10-18 02:03:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1729216990000|2024-10-18 02:03:10|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|4
1729217010000|2024-10-18 02:03:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1729217020000|2024-10-18 02:03:40|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1729217030000|2024-10-18 02:03:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729217040000|2024-10-18 02:04:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729217050000|2024-10-18 02:04:10|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|4
1729217060000|2024-10-18 02:04:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729217070000|2024-10-18 02:04:30|48.4|48.1|48.43|48.13|48.43|48.13|48.39|48.09|5
1729217080000|2024-10-18 02:04:40|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1729217090000|2024-10-18 02:04:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729217100000|2024-10-18 02:05:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729217110000|2024-10-18 02:05:10|48.45|48.15|48.46|48.16|48.46|48.16|48.44|48.14|6
1729217120000|2024-10-18 02:05:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1729217130000|2024-10-18 02:05:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729217150000|2024-10-18 02:05:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729217160000|2024-10-18 02:06:00|48.44|48.14|48.45|48.15|48.45|48.15|48.43|48.13|4
1729217170000|2024-10-18 02:06:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1729217180000|2024-10-18 02:06:20|48.43|48.13|48.39|48.09|48.43|48.13|48.38|48.08|5
1729217190000|2024-10-18 02:06:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729217200000|2024-10-18 02:06:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729217210000|2024-10-18 02:06:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729217220000|2024-10-18 02:07:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|4
1729217230000|2024-10-18 02:07:10|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|4
1729217240000|2024-10-18 02:07:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729217250000|2024-10-18 02:07:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729217260000|2024-10-18 02:07:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729217270000|2024-10-18 02:07:50|48.43|48.13|48.42|48.12|48.44|48.14|48.42|48.12|4
1729217280000|2024-10-18 02:08:00|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|5
1729217290000|2024-10-18 02:08:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1729217300000|2024-10-18 02:08:20|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729217320000|2024-10-18 02:08:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729217360000|2024-10-18 02:09:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729217370000|2024-10-18 02:09:30|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729217410000|2024-10-18 02:10:10|48.39|48.09|48.41|48.11|48.43|48.13|48.39|48.09|12
1729217420000|2024-10-18 02:10:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729217430000|2024-10-18 02:10:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729217440000|2024-10-18 02:10:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729217460000|2024-10-18 02:11:00|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1729217470000|2024-10-18 02:11:10|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729217490000|2024-10-18 02:11:30|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729217500000|2024-10-18 02:11:40|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|10
1729217510000|2024-10-18 02:11:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729217540000|2024-10-18 02:12:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729217580000|2024-10-18 02:13:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729217590000|2024-10-18 02:13:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729217600000|2024-10-18 02:13:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729217610000|2024-10-18 02:13:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729217620000|2024-10-18 02:13:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729217630000|2024-10-18 02:13:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729217650000|2024-10-18 02:14:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729217660000|2024-10-18 02:14:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729217670000|2024-10-18 02:14:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729217690000|2024-10-18 02:14:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729217700000|2024-10-18 02:15:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729217710000|2024-10-18 02:15:10|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|5
1729217720000|2024-10-18 02:15:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|5
1729217750000|2024-10-18 02:15:50|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729217760000|2024-10-18 02:16:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729217770000|2024-10-18 02:16:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729217780000|2024-10-18 02:16:20|48.32|48.02|48.35|48.05|48.35|48.05|48.31|48.01|5
1729217800000|2024-10-18 02:16:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729217810000|2024-10-18 02:16:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729217820000|2024-10-18 02:17:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|5
1729217830000|2024-10-18 02:17:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729217840000|2024-10-18 02:17:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729217860000|2024-10-18 02:17:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729217880000|2024-10-18 02:18:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|5
1729217910000|2024-10-18 02:18:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729217920000|2024-10-18 02:18:40|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|7
1729217930000|2024-10-18 02:18:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729217940000|2024-10-18 02:19:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729217950000|2024-10-18 02:19:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729217960000|2024-10-18 02:19:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729217970000|2024-10-18 02:19:30|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|3
1729217980000|2024-10-18 02:19:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729217990000|2024-10-18 02:19:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|8
1729218000000|2024-10-18 02:20:00|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|10
1729218010000|2024-10-18 02:20:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729218020000|2024-10-18 02:20:20|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|5
1729218030000|2024-10-18 02:20:30|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|6
1729218040000|2024-10-18 02:20:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729218050000|2024-10-18 02:20:50|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|7
1729218060000|2024-10-18 02:21:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729218070000|2024-10-18 02:21:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729218080000|2024-10-18 02:21:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729218090000|2024-10-18 02:21:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729218100000|2024-10-18 02:21:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1729218110000|2024-10-18 02:21:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729218120000|2024-10-18 02:22:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729218130000|2024-10-18 02:22:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729218140000|2024-10-18 02:22:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729218150000|2024-10-18 02:22:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729218160000|2024-10-18 02:22:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729218170000|2024-10-18 02:22:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729218180000|2024-10-18 02:23:00|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1729218200000|2024-10-18 02:23:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729218210000|2024-10-18 02:23:30|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729218220000|2024-10-18 02:23:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729218230000|2024-10-18 02:23:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|6
1729218260000|2024-10-18 02:24:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1729218290000|2024-10-18 02:24:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729218300000|2024-10-18 02:25:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729218310000|2024-10-18 02:25:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729218350000|2024-10-18 02:25:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729218360000|2024-10-18 02:26:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729218380000|2024-10-18 02:26:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1729218410000|2024-10-18 02:26:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729218420000|2024-10-18 02:27:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729218430000|2024-10-18 02:27:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729218440000|2024-10-18 02:27:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729218490000|2024-10-18 02:28:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729218500000|2024-10-18 02:28:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729218510000|2024-10-18 02:28:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1729218520000|2024-10-18 02:28:40|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729218530000|2024-10-18 02:28:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729218540000|2024-10-18 02:29:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729218550000|2024-10-18 02:29:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1729218560000|2024-10-18 02:29:20|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729218570000|2024-10-18 02:29:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729218590000|2024-10-18 02:29:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|8
1729218600000|2024-10-18 02:30:00|48.37|48.07|48.38|48.08|48.38|48.08|48.36|48.06|6
1729218610000|2024-10-18 02:30:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729218620000|2024-10-18 02:30:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729218630000|2024-10-18 02:30:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729218640000|2024-10-18 02:30:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1729218650000|2024-10-18 02:30:50|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|3
1729218660000|2024-10-18 02:31:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729218670000|2024-10-18 02:31:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729218680000|2024-10-18 02:31:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|11
1729218690000|2024-10-18 02:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729218700000|2024-10-18 02:31:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|6
1729218710000|2024-10-18 02:31:50|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729218720000|2024-10-18 02:32:00|48.46|48.16|48.46|48.16|48.47|48.17|48.45|48.15|6
1729218730000|2024-10-18 02:32:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|8
1729218740000|2024-10-18 02:32:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1729218750000|2024-10-18 02:32:30|48.46|48.16|48.47|48.17|48.48|48.18|48.46|48.16|8
1729218760000|2024-10-18 02:32:40|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|8
1729218770000|2024-10-18 02:32:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|8
1729218780000|2024-10-18 02:33:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729218790000|2024-10-18 02:33:10|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1729218800000|2024-10-18 02:33:20|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|4
1729218810000|2024-10-18 02:33:30|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|4
1729218830000|2024-10-18 02:33:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729218840000|2024-10-18 02:34:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|7
1729218850000|2024-10-18 02:34:10|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|5
1729218860000|2024-10-18 02:34:20|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1729218870000|2024-10-18 02:34:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729218880000|2024-10-18 02:34:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729218890000|2024-10-18 02:34:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729218900000|2024-10-18 02:35:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|6
1729218910000|2024-10-18 02:35:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|10
1729218920000|2024-10-18 02:35:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729218930000|2024-10-18 02:35:30|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729218940000|2024-10-18 02:35:40|48.44|48.14|48.45|48.15|48.45|48.15|48.43|48.13|6
1729218950000|2024-10-18 02:35:50|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|11
1729218960000|2024-10-18 02:36:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1729218970000|2024-10-18 02:36:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729219000000|2024-10-18 02:36:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729219010000|2024-10-18 02:36:50|48.44|48.14|48.45|48.15|48.45|48.15|48.43|48.13|6
1729219030000|2024-10-18 02:37:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729219050000|2024-10-18 02:37:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|12
1729219060000|2024-10-18 02:37:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|10
1729219080000|2024-10-18 02:38:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729219120000|2024-10-18 02:38:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729219130000|2024-10-18 02:38:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|11
1729219140000|2024-10-18 02:39:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|10
1729219150000|2024-10-18 02:39:10|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1729219160000|2024-10-18 02:39:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|16
1729219170000|2024-10-18 02:39:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|18
1729219180000|2024-10-18 02:39:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1729219190000|2024-10-18 02:39:50|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|13
1729219200000|2024-10-18 02:40:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|12
1729219210000|2024-10-18 02:40:10|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|15
1729219220000|2024-10-18 02:40:20|48.43|48.13|48.44|48.14|48.45|48.15|48.42|48.12|18
1729219230000|2024-10-18 02:40:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729219240000|2024-10-18 02:40:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729219250000|2024-10-18 02:40:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729219260000|2024-10-18 02:41:00|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729219280000|2024-10-18 02:41:20|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|9
1729219290000|2024-10-18 02:41:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729219300000|2024-10-18 02:41:40|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|9
1729219310000|2024-10-18 02:41:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729219430000|2024-10-18 02:43:50|48.41|48.11|48.38|48.08|48.41|48.11|48.38|48.08|2
1729219460000|2024-10-18 02:44:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729219480000|2024-10-18 02:44:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729219500000|2024-10-18 02:45:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729219510000|2024-10-18 02:45:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729219520000|2024-10-18 02:45:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729219530000|2024-10-18 02:45:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729219540000|2024-10-18 02:45:40|48.43|48.13|48.44|48.14|48.45|48.15|48.42|48.12|8
1729219550000|2024-10-18 02:45:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729219560000|2024-10-18 02:46:00|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729219570000|2024-10-18 02:46:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729219580000|2024-10-18 02:46:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729219590000|2024-10-18 02:46:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729219600000|2024-10-18 02:46:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729219620000|2024-10-18 02:47:00|48.45|48.15|48.46|48.16|48.47|48.17|48.44|48.14|8
1729219630000|2024-10-18 02:47:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729219650000|2024-10-18 02:47:30|48.45|48.15|48.45|48.15|48.46|48.16|48.44|48.14|5
1729219660000|2024-10-18 02:47:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|6
1729219670000|2024-10-18 02:47:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729219680000|2024-10-18 02:48:00|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1729219690000|2024-10-18 02:48:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1729219700000|2024-10-18 02:48:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729219710000|2024-10-18 02:48:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1729219720000|2024-10-18 02:48:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729219730000|2024-10-18 02:48:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729219740000|2024-10-18 02:49:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729219750000|2024-10-18 02:49:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729219770000|2024-10-18 02:49:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729219780000|2024-10-18 02:49:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729219800000|2024-10-18 02:50:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729219810000|2024-10-18 02:50:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729219840000|2024-10-18 02:50:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729219850000|2024-10-18 02:50:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729219860000|2024-10-18 02:51:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729219870000|2024-10-18 02:51:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729219890000|2024-10-18 02:51:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|7
1729219900000|2024-10-18 02:51:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729219920000|2024-10-18 02:52:00|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|5
1729219940000|2024-10-18 02:52:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729219950000|2024-10-18 02:52:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729219960000|2024-10-18 02:52:40|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729219980000|2024-10-18 02:53:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|8
1729219990000|2024-10-18 02:53:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|6
1729220010000|2024-10-18 02:53:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729220020000|2024-10-18 02:53:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729220030000|2024-10-18 02:53:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729220060000|2024-10-18 02:54:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729220070000|2024-10-18 02:54:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729220090000|2024-10-18 02:54:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729220120000|2024-10-18 02:55:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729220130000|2024-10-18 02:55:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729220140000|2024-10-18 02:55:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729220150000|2024-10-18 02:55:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729220160000|2024-10-18 02:56:00|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729220170000|2024-10-18 02:56:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729220190000|2024-10-18 02:56:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729220200000|2024-10-18 02:56:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729220210000|2024-10-18 02:56:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729220220000|2024-10-18 02:57:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729220250000|2024-10-18 02:57:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1729220260000|2024-10-18 02:57:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729220270000|2024-10-18 02:57:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729220280000|2024-10-18 02:58:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729220290000|2024-10-18 02:58:10|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|6
1729220300000|2024-10-18 02:58:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729220310000|2024-10-18 02:58:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729220320000|2024-10-18 02:58:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729220370000|2024-10-18 02:59:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729220420000|2024-10-18 03:00:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729220430000|2024-10-18 03:00:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729220450000|2024-10-18 03:00:50|48.4|48.1|48.48|48.18|48.48|48.18|48.4|48.1|7
1729220480000|2024-10-18 03:01:20|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729220500000|2024-10-18 03:01:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729220510000|2024-10-18 03:01:50|48.46|48.16|48.45|48.15|48.46|48.16|48.44|48.14|4
1729220520000|2024-10-18 03:02:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729220530000|2024-10-18 03:02:10|48.43|48.13|48.41|48.11|48.43|48.13|48.4|48.1|5
1729220540000|2024-10-18 03:02:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729220550000|2024-10-18 03:02:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729220570000|2024-10-18 03:02:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729220580000|2024-10-18 03:03:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1729220590000|2024-10-18 03:03:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1729220600000|2024-10-18 03:03:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729220610000|2024-10-18 03:03:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729220620000|2024-10-18 03:03:40|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729220630000|2024-10-18 03:03:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729220640000|2024-10-18 03:04:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1729220650000|2024-10-18 03:04:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|6
1729220660000|2024-10-18 03:04:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729220670000|2024-10-18 03:04:30|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729220680000|2024-10-18 03:04:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729220690000|2024-10-18 03:04:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729220700000|2024-10-18 03:05:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|3
1729220730000|2024-10-18 03:05:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729220740000|2024-10-18 03:05:40|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729220750000|2024-10-18 03:05:50|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|6
1729220760000|2024-10-18 03:06:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729220770000|2024-10-18 03:06:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1729220780000|2024-10-18 03:06:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729220790000|2024-10-18 03:06:30|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729220800000|2024-10-18 03:06:40|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729220810000|2024-10-18 03:06:50|48.4|48.1|48.4|48.1|48.41|48.11|48.39|48.09|5
1729220820000|2024-10-18 03:07:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729220830000|2024-10-18 03:07:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729220840000|2024-10-18 03:07:20|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729220850000|2024-10-18 03:07:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729220860000|2024-10-18 03:07:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729220890000|2024-10-18 03:08:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729220900000|2024-10-18 03:08:20|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729220910000|2024-10-18 03:08:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1729220940000|2024-10-18 03:09:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729220950000|2024-10-18 03:09:10|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729220960000|2024-10-18 03:09:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729220980000|2024-10-18 03:09:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729221000000|2024-10-18 03:10:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729221010000|2024-10-18 03:10:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729221030000|2024-10-18 03:10:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729221050000|2024-10-18 03:10:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729221060000|2024-10-18 03:11:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729221070000|2024-10-18 03:11:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1729221080000|2024-10-18 03:11:20|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|5
1729221100000|2024-10-18 03:11:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729221110000|2024-10-18 03:11:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729221120000|2024-10-18 03:12:00|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729221140000|2024-10-18 03:12:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729221150000|2024-10-18 03:12:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729221160000|2024-10-18 03:12:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729221170000|2024-10-18 03:12:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729221180000|2024-10-18 03:13:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729221190000|2024-10-18 03:13:10|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|6
1729221200000|2024-10-18 03:13:20|48.31|48.01|48.27|47.97|48.31|48.01|48.27|47.97|6
1729221210000|2024-10-18 03:13:30|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|19
1729221220000|2024-10-18 03:13:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|6
1729221230000|2024-10-18 03:13:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729221240000|2024-10-18 03:14:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729221370000|2024-10-18 03:16:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729221380000|2024-10-18 03:16:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729221390000|2024-10-18 03:16:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729221420000|2024-10-18 03:17:00|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|6
1729221440000|2024-10-18 03:17:20|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1729221610000|2024-10-18 03:20:10|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|2
1729221620000|2024-10-18 03:20:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729221640000|2024-10-18 03:20:40|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1729221650000|2024-10-18 03:20:50|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|5
1729221660000|2024-10-18 03:21:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729221670000|2024-10-18 03:21:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729221690000|2024-10-18 03:21:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729221700000|2024-10-18 03:21:40|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729221710000|2024-10-18 03:21:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729221720000|2024-10-18 03:22:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729221740000|2024-10-18 03:22:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729221750000|2024-10-18 03:22:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729221770000|2024-10-18 03:22:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729221790000|2024-10-18 03:23:10|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1729221800000|2024-10-18 03:23:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729221830000|2024-10-18 03:23:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729221840000|2024-10-18 03:24:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729221850000|2024-10-18 03:24:10|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1729221860000|2024-10-18 03:24:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729221910000|2024-10-18 03:25:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729221920000|2024-10-18 03:25:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729221960000|2024-10-18 03:26:00|48.11|47.81|48.13|47.83|48.14|47.84|48.11|47.81|6
1729221970000|2024-10-18 03:26:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222020000|2024-10-18 03:27:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729222050000|2024-10-18 03:27:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222060000|2024-10-18 03:27:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222070000|2024-10-18 03:27:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222090000|2024-10-18 03:28:10|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|4
1729222100000|2024-10-18 03:28:20|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729222110000|2024-10-18 03:28:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729222120000|2024-10-18 03:28:40|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1729222130000|2024-10-18 03:28:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222160000|2024-10-18 03:29:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222170000|2024-10-18 03:29:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729222190000|2024-10-18 03:29:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222200000|2024-10-18 03:30:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729222210000|2024-10-18 03:30:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1729222220000|2024-10-18 03:30:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222230000|2024-10-18 03:30:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222240000|2024-10-18 03:30:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222250000|2024-10-18 03:30:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222260000|2024-10-18 03:31:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222270000|2024-10-18 03:31:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729222280000|2024-10-18 03:31:20|48.13|47.83|48.11|47.81|48.13|47.83|48.1|47.8|7
1729222290000|2024-10-18 03:31:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729222320000|2024-10-18 03:32:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222350000|2024-10-18 03:32:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1729222360000|2024-10-18 03:32:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729222370000|2024-10-18 03:32:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729222380000|2024-10-18 03:33:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729222390000|2024-10-18 03:33:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729222410000|2024-10-18 03:33:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729222420000|2024-10-18 03:33:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729222430000|2024-10-18 03:33:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729222440000|2024-10-18 03:34:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729222450000|2024-10-18 03:34:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729222510000|2024-10-18 03:35:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729222520000|2024-10-18 03:35:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729222530000|2024-10-18 03:35:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222560000|2024-10-18 03:36:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729222580000|2024-10-18 03:36:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729222590000|2024-10-18 03:36:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222600000|2024-10-18 03:36:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222620000|2024-10-18 03:37:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729222690000|2024-10-18 03:38:10|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|2
1729222700000|2024-10-18 03:38:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729222730000|2024-10-18 03:38:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|2
1729222740000|2024-10-18 03:39:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|5
1729222780000|2024-10-18 03:39:40|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729222810000|2024-10-18 03:40:10|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|5
1729222820000|2024-10-18 03:40:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729222840000|2024-10-18 03:40:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729222860000|2024-10-18 03:41:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222870000|2024-10-18 03:41:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729222880000|2024-10-18 03:41:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222910000|2024-10-18 03:41:50|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1729222920000|2024-10-18 03:42:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222950000|2024-10-18 03:42:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729222970000|2024-10-18 03:42:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729222980000|2024-10-18 03:43:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729222990000|2024-10-18 03:43:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729223060000|2024-10-18 03:44:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729223100000|2024-10-18 03:45:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729223130000|2024-10-18 03:45:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729223150000|2024-10-18 03:45:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729223190000|2024-10-18 03:46:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729223310000|2024-10-18 03:48:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|4
1729223320000|2024-10-18 03:48:40|48.12|47.82|48.09|47.79|48.12|47.82|48.09|47.79|3
1729223430000|2024-10-18 03:50:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729223450000|2024-10-18 03:50:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729223460000|2024-10-18 03:51:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729223490000|2024-10-18 03:51:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729223500000|2024-10-18 03:51:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729223510000|2024-10-18 03:51:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1729223520000|2024-10-18 03:52:00|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1729223550000|2024-10-18 03:52:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729223560000|2024-10-18 03:52:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729223580000|2024-10-18 03:53:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729223600000|2024-10-18 03:53:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|4
1729223630000|2024-10-18 03:53:50|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729223640000|2024-10-18 03:54:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729223650000|2024-10-18 03:54:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729223670000|2024-10-18 03:54:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729223700000|2024-10-18 03:55:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729223740000|2024-10-18 03:55:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729223750000|2024-10-18 03:55:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729223760000|2024-10-18 03:56:00|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729223790000|2024-10-18 03:56:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729223800000|2024-10-18 03:56:40|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729223810000|2024-10-18 03:56:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729223820000|2024-10-18 03:57:00|48.01|47.71|48|47.7|48.02|47.72|48|47.7|4
1729223830000|2024-10-18 03:57:10|48.01|47.71|48.01|47.71|48.01|47.71|48|47.7|3
1729223840000|2024-10-18 03:57:20|48|47.7|48.01|47.71|48.02|47.72|48|47.7|3
1729223870000|2024-10-18 03:57:50|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|2
1729223990000|2024-10-18 03:59:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729224000000|2024-10-18 04:00:00|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729224010000|2024-10-18 04:00:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729224030000|2024-10-18 04:00:30|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729224040000|2024-10-18 04:00:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1729224090000|2024-10-18 04:01:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729224110000|2024-10-18 04:01:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729224120000|2024-10-18 04:02:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729224130000|2024-10-18 04:02:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729224150000|2024-10-18 04:02:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729224240000|2024-10-18 04:04:00|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729224270000|2024-10-18 04:04:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729224280000|2024-10-18 04:04:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729224300000|2024-10-18 04:05:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729224310000|2024-10-18 04:05:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|10
1729224320000|2024-10-18 04:05:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1729224330000|2024-10-18 04:05:30|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729224360000|2024-10-18 04:06:00|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|2
1729224410000|2024-10-18 04:06:50|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1729224420000|2024-10-18 04:07:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729224440000|2024-10-18 04:07:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|4
1729224550000|2024-10-18 04:09:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729224560000|2024-10-18 04:09:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729224610000|2024-10-18 04:10:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729224650000|2024-10-18 04:10:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729224670000|2024-10-18 04:11:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729224680000|2024-10-18 04:11:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729224740000|2024-10-18 04:12:20|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1729224780000|2024-10-18 04:13:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729224840000|2024-10-18 04:14:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729224870000|2024-10-18 04:14:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729224880000|2024-10-18 04:14:40|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729224900000|2024-10-18 04:15:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729224920000|2024-10-18 04:15:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1729224930000|2024-10-18 04:15:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729224960000|2024-10-18 04:16:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729224970000|2024-10-18 04:16:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729224980000|2024-10-18 04:16:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729224990000|2024-10-18 04:16:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729225070000|2024-10-18 04:17:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729225080000|2024-10-18 04:18:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|5
1729225200000|2024-10-18 04:20:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729225210000|2024-10-18 04:20:10|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1729225220000|2024-10-18 04:20:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729225260000|2024-10-18 04:21:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729225310000|2024-10-18 04:21:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729225360000|2024-10-18 04:22:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729225380000|2024-10-18 04:23:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729225440000|2024-10-18 04:24:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729225450000|2024-10-18 04:24:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729225490000|2024-10-18 04:24:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729225540000|2024-10-18 04:25:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729225560000|2024-10-18 04:26:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729225650000|2024-10-18 04:27:30|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729225730000|2024-10-18 04:28:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729225760000|2024-10-18 04:29:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729225780000|2024-10-18 04:29:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729225810000|2024-10-18 04:30:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729225930000|2024-10-18 04:32:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729226020000|2024-10-18 04:33:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729226030000|2024-10-18 04:33:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729226040000|2024-10-18 04:34:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226110000|2024-10-18 04:35:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729226120000|2024-10-18 04:35:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729226160000|2024-10-18 04:36:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729226170000|2024-10-18 04:36:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226260000|2024-10-18 04:37:40|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729226310000|2024-10-18 04:38:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226330000|2024-10-18 04:38:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729226390000|2024-10-18 04:39:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729226400000|2024-10-18 04:40:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729226470000|2024-10-18 04:41:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729226480000|2024-10-18 04:41:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729226490000|2024-10-18 04:41:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729226520000|2024-10-18 04:42:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729226550000|2024-10-18 04:42:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729226710000|2024-10-18 04:45:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729226780000|2024-10-18 04:46:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226820000|2024-10-18 04:47:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729226830000|2024-10-18 04:47:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729226880000|2024-10-18 04:48:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226910000|2024-10-18 04:48:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729226920000|2024-10-18 04:48:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729226940000|2024-10-18 04:49:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729226970000|2024-10-18 04:49:30|48.12|47.82|48.1|47.8|48.12|47.82|48.1|47.8|3
1729226990000|2024-10-18 04:49:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729227050000|2024-10-18 04:50:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729227070000|2024-10-18 04:51:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729227110000|2024-10-18 04:51:50|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729227140000|2024-10-18 04:52:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729227200000|2024-10-18 04:53:20|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729227220000|2024-10-18 04:53:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729227250000|2024-10-18 04:54:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729227280000|2024-10-18 04:54:40|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729227290000|2024-10-18 04:54:50|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729227310000|2024-10-18 04:55:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729227320000|2024-10-18 04:55:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729227330000|2024-10-18 04:55:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729227370000|2024-10-18 04:56:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729227380000|2024-10-18 04:56:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729227430000|2024-10-18 04:57:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729227480000|2024-10-18 04:58:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729227670000|2024-10-18 05:01:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729227680000|2024-10-18 05:01:20|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729227690000|2024-10-18 05:01:30|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|2
1729227700000|2024-10-18 05:01:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729227710000|2024-10-18 05:01:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729227870000|2024-10-18 05:04:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729227950000|2024-10-18 05:05:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729227960000|2024-10-18 05:06:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729227970000|2024-10-18 05:06:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1729227980000|2024-10-18 05:06:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729228000000|2024-10-18 05:06:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729228010000|2024-10-18 05:06:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729228020000|2024-10-18 05:07:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729228110000|2024-10-18 05:08:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729228120000|2024-10-18 05:08:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729228130000|2024-10-18 05:08:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729228200000|2024-10-18 05:10:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729228240000|2024-10-18 05:10:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729228260000|2024-10-18 05:11:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729228310000|2024-10-18 05:11:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729228360000|2024-10-18 05:12:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729228370000|2024-10-18 05:12:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729228380000|2024-10-18 05:13:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729228420000|2024-10-18 05:13:40|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729228440000|2024-10-18 05:14:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729228640000|2024-10-18 05:17:20|47.94|47.64|47.96|47.66|47.96|47.66|47.94|47.64|2
1729228680000|2024-10-18 05:18:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|3
1729228690000|2024-10-18 05:18:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729228780000|2024-10-18 05:19:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729228800000|2024-10-18 05:20:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729228810000|2024-10-18 05:20:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729228820000|2024-10-18 05:20:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729228850000|2024-10-18 05:20:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729228860000|2024-10-18 05:21:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729228870000|2024-10-18 05:21:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729228910000|2024-10-18 05:21:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729228920000|2024-10-18 05:22:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729228930000|2024-10-18 05:22:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729228950000|2024-10-18 05:22:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729228980000|2024-10-18 05:23:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729229020000|2024-10-18 05:23:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729229040000|2024-10-18 05:24:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729229060000|2024-10-18 05:24:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729229070000|2024-10-18 05:24:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729229080000|2024-10-18 05:24:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729229100000|2024-10-18 05:25:00|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729229110000|2024-10-18 05:25:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729229150000|2024-10-18 05:25:50|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729229190000|2024-10-18 05:26:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729229270000|2024-10-18 05:27:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729229300000|2024-10-18 05:28:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729229310000|2024-10-18 05:28:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729229350000|2024-10-18 05:29:10|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729229700000|2024-10-18 05:35:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729229720000|2024-10-18 05:35:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729229730000|2024-10-18 05:35:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729229750000|2024-10-18 05:35:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729229760000|2024-10-18 05:36:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729229800000|2024-10-18 05:36:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729229840000|2024-10-18 05:37:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729229910000|2024-10-18 05:38:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729229930000|2024-10-18 05:38:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729229940000|2024-10-18 05:39:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729229950000|2024-10-18 05:39:10|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729229960000|2024-10-18 05:39:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729229970000|2024-10-18 05:39:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729229980000|2024-10-18 05:39:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729229990000|2024-10-18 05:39:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729230000000|2024-10-18 05:40:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|3
1729230010000|2024-10-18 05:40:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729230020000|2024-10-18 05:40:20|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729230030000|2024-10-18 05:40:30|48.01|47.71|48.03|47.73|48.03|47.73|48.01|47.71|3
1729230040000|2024-10-18 05:40:40|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729230060000|2024-10-18 05:41:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729230080000|2024-10-18 05:41:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729230120000|2024-10-18 05:42:00|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1729230130000|2024-10-18 05:42:10|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729230160000|2024-10-18 05:42:40|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729230180000|2024-10-18 05:43:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729230190000|2024-10-18 05:43:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729230250000|2024-10-18 05:44:10|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729230260000|2024-10-18 05:44:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729230280000|2024-10-18 05:44:40|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729230300000|2024-10-18 05:45:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729230310000|2024-10-18 05:45:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1729230380000|2024-10-18 05:46:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729230480000|2024-10-18 05:48:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729230530000|2024-10-18 05:48:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729230610000|2024-10-18 05:50:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729230620000|2024-10-18 05:50:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729230660000|2024-10-18 05:51:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729230760000|2024-10-18 05:52:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729230800000|2024-10-18 05:53:20|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729230810000|2024-10-18 05:53:30|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729230840000|2024-10-18 05:54:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729230850000|2024-10-18 05:54:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729230990000|2024-10-18 05:56:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729231000000|2024-10-18 05:56:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729231070000|2024-10-18 05:57:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729231280000|2024-10-18 06:01:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729231290000|2024-10-18 06:01:30|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1729231300000|2024-10-18 06:01:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729231330000|2024-10-18 06:02:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1729231360000|2024-10-18 06:02:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729231370000|2024-10-18 06:02:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729231390000|2024-10-18 06:03:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729231400000|2024-10-18 06:03:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729231430000|2024-10-18 06:03:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729231450000|2024-10-18 06:04:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729231470000|2024-10-18 06:04:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729231480000|2024-10-18 06:04:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729231490000|2024-10-18 06:04:50|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729231520000|2024-10-18 06:05:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729231530000|2024-10-18 06:05:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729231550000|2024-10-18 06:05:50|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1729231570000|2024-10-18 06:06:10|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729231620000|2024-10-18 06:07:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729231630000|2024-10-18 06:07:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729231700000|2024-10-18 06:08:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729231710000|2024-10-18 06:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729231760000|2024-10-18 06:09:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729231810000|2024-10-18 06:10:10|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1729231820000|2024-10-18 06:10:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729231830000|2024-10-18 06:10:30|48.16|47.86|48.21|47.91|48.21|47.91|48.16|47.86|4
1729231860000|2024-10-18 06:11:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729231880000|2024-10-18 06:11:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729232060000|2024-10-18 06:14:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729232080000|2024-10-18 06:14:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729232090000|2024-10-18 06:14:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729232110000|2024-10-18 06:15:10|48.21|47.91|48.24|47.94|48.24|47.94|48.21|47.91|3
1729232120000|2024-10-18 06:15:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729232140000|2024-10-18 06:15:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729232150000|2024-10-18 06:15:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729232170000|2024-10-18 06:16:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729232200000|2024-10-18 06:16:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729232210000|2024-10-18 06:16:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729232240000|2024-10-18 06:17:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729232250000|2024-10-18 06:17:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729232260000|2024-10-18 06:17:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729232290000|2024-10-18 06:18:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729232320000|2024-10-18 06:18:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729232330000|2024-10-18 06:18:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729232340000|2024-10-18 06:19:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729232350000|2024-10-18 06:19:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729232370000|2024-10-18 06:19:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729232390000|2024-10-18 06:19:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729232400000|2024-10-18 06:20:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729232430000|2024-10-18 06:20:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729232450000|2024-10-18 06:20:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729232460000|2024-10-18 06:21:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729232470000|2024-10-18 06:21:10|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729232510000|2024-10-18 06:21:50|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1729232520000|2024-10-18 06:22:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729232530000|2024-10-18 06:22:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729232580000|2024-10-18 06:23:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729232590000|2024-10-18 06:23:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729232640000|2024-10-18 06:24:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729232660000|2024-10-18 06:24:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729232690000|2024-10-18 06:24:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729232720000|2024-10-18 06:25:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|2
1729232730000|2024-10-18 06:25:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729232740000|2024-10-18 06:25:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1729232770000|2024-10-18 06:26:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729232780000|2024-10-18 06:26:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729232790000|2024-10-18 06:26:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1729232800000|2024-10-18 06:26:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729232810000|2024-10-18 06:26:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729232820000|2024-10-18 06:27:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729232830000|2024-10-18 06:27:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1729232850000|2024-10-18 06:27:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729232860000|2024-10-18 06:27:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729232870000|2024-10-18 06:27:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729232880000|2024-10-18 06:28:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729232930000|2024-10-18 06:28:50|48.3|48|48.33|48.03|48.33|48.03|48.3|48|4
1729232940000|2024-10-18 06:29:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729232960000|2024-10-18 06:29:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729232990000|2024-10-18 06:29:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233000000|2024-10-18 06:30:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729233010000|2024-10-18 06:30:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729233030000|2024-10-18 06:30:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233060000|2024-10-18 06:31:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729233070000|2024-10-18 06:31:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729233080000|2024-10-18 06:31:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729233120000|2024-10-18 06:32:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729233130000|2024-10-18 06:32:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729233140000|2024-10-18 06:32:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729233180000|2024-10-18 06:33:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729233190000|2024-10-18 06:33:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729233200000|2024-10-18 06:33:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729233210000|2024-10-18 06:33:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|4
1729233220000|2024-10-18 06:33:40|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729233230000|2024-10-18 06:33:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729233240000|2024-10-18 06:34:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729233260000|2024-10-18 06:34:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729233280000|2024-10-18 06:34:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729233290000|2024-10-18 06:34:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729233310000|2024-10-18 06:35:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729233320000|2024-10-18 06:35:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729233330000|2024-10-18 06:35:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729233350000|2024-10-18 06:35:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233380000|2024-10-18 06:36:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233390000|2024-10-18 06:36:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233420000|2024-10-18 06:37:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233430000|2024-10-18 06:37:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233440000|2024-10-18 06:37:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233460000|2024-10-18 06:37:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233560000|2024-10-18 06:39:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233580000|2024-10-18 06:39:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233610000|2024-10-18 06:40:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729233640000|2024-10-18 06:40:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729233650000|2024-10-18 06:40:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729233660000|2024-10-18 06:41:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729233670000|2024-10-18 06:41:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729233690000|2024-10-18 06:41:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729233720000|2024-10-18 06:42:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729233730000|2024-10-18 06:42:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729233740000|2024-10-18 06:42:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729233750000|2024-10-18 06:42:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729233760000|2024-10-18 06:42:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729233790000|2024-10-18 06:43:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233800000|2024-10-18 06:43:20|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729233810000|2024-10-18 06:43:30|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729233820000|2024-10-18 06:43:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233830000|2024-10-18 06:43:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233840000|2024-10-18 06:44:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233850000|2024-10-18 06:44:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233870000|2024-10-18 06:44:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233880000|2024-10-18 06:44:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233890000|2024-10-18 06:44:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233900000|2024-10-18 06:45:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729233910000|2024-10-18 06:45:10|48.33|48.03|48.3|48|48.33|48.03|48.3|48|3
1729233930000|2024-10-18 06:45:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729233940000|2024-10-18 06:45:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729233960000|2024-10-18 06:46:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729233970000|2024-10-18 06:46:10|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1729233990000|2024-10-18 06:46:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729234000000|2024-10-18 06:46:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729234040000|2024-10-18 06:47:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729234060000|2024-10-18 06:47:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729234070000|2024-10-18 06:47:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729234080000|2024-10-18 06:48:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729234120000|2024-10-18 06:48:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729234140000|2024-10-18 06:49:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729234150000|2024-10-18 06:49:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729234200000|2024-10-18 06:50:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729234210000|2024-10-18 06:50:10|48.25|47.95|48.27|47.97|48.27|47.97|48.25|47.95|3
1729234220000|2024-10-18 06:50:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729234230000|2024-10-18 06:50:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729234260000|2024-10-18 06:51:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729234280000|2024-10-18 06:51:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729234360000|2024-10-18 06:52:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729234410000|2024-10-18 06:53:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729234420000|2024-10-18 06:53:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729234440000|2024-10-18 06:54:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729234450000|2024-10-18 06:54:10|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729234490000|2024-10-18 06:54:50|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1729234500000|2024-10-18 06:55:00|48.22|47.92|48.23|47.93|48.24|47.94|48.21|47.91|7
1729234520000|2024-10-18 06:55:20|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1729234530000|2024-10-18 06:55:30|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729234540000|2024-10-18 06:55:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729234560000|2024-10-18 06:56:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729234570000|2024-10-18 06:56:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729234590000|2024-10-18 06:56:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729234600000|2024-10-18 06:56:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729234640000|2024-10-18 06:57:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729234690000|2024-10-18 06:58:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729234780000|2024-10-18 06:59:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729234790000|2024-10-18 06:59:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729234820000|2024-10-18 07:00:20|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|2
1729234830000|2024-10-18 07:00:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729234840000|2024-10-18 07:00:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729234850000|2024-10-18 07:00:50|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|3
1729234860000|2024-10-18 07:01:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1729234880000|2024-10-18 07:01:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729234890000|2024-10-18 07:01:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729234900000|2024-10-18 07:01:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729234920000|2024-10-18 07:02:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729234940000|2024-10-18 07:02:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1729234980000|2024-10-18 07:03:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729234990000|2024-10-18 07:03:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729235010000|2024-10-18 07:03:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729235020000|2024-10-18 07:03:40|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729235040000|2024-10-18 07:04:00|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1729235100000|2024-10-18 07:05:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729235110000|2024-10-18 07:05:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729235120000|2024-10-18 07:05:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729235140000|2024-10-18 07:05:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729235150000|2024-10-18 07:05:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729235170000|2024-10-18 07:06:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729235180000|2024-10-18 07:06:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729235200000|2024-10-18 07:06:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729235210000|2024-10-18 07:06:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729235220000|2024-10-18 07:07:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729235230000|2024-10-18 07:07:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729235290000|2024-10-18 07:08:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729235340000|2024-10-18 07:09:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729235370000|2024-10-18 07:09:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729235400000|2024-10-18 07:10:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729235410000|2024-10-18 07:10:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729235420000|2024-10-18 07:10:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729235480000|2024-10-18 07:11:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729235500000|2024-10-18 07:11:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729235510000|2024-10-18 07:11:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729235530000|2024-10-18 07:12:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729235610000|2024-10-18 07:13:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729235620000|2024-10-18 07:13:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729235640000|2024-10-18 07:14:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729235650000|2024-10-18 07:14:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729235660000|2024-10-18 07:14:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729235670000|2024-10-18 07:14:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729235690000|2024-10-18 07:14:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729235730000|2024-10-18 07:15:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729235790000|2024-10-18 07:16:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729235800000|2024-10-18 07:16:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729235810000|2024-10-18 07:16:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729235840000|2024-10-18 07:17:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729235850000|2024-10-18 07:17:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729235860000|2024-10-18 07:17:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729235880000|2024-10-18 07:18:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729235920000|2024-10-18 07:18:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729235930000|2024-10-18 07:18:50|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729235940000|2024-10-18 07:19:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729235950000|2024-10-18 07:19:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729235970000|2024-10-18 07:19:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729236000000|2024-10-18 07:20:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729236010000|2024-10-18 07:20:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729236020000|2024-10-18 07:20:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729236030000|2024-10-18 07:20:30|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729236040000|2024-10-18 07:20:40|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729236050000|2024-10-18 07:20:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729236060000|2024-10-18 07:21:00|48.21|47.91|48.22|47.92|48.22|47.92|48.2|47.9|4
1729236070000|2024-10-18 07:21:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729236100000|2024-10-18 07:21:40|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729236130000|2024-10-18 07:22:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729236140000|2024-10-18 07:22:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729236160000|2024-10-18 07:22:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729236170000|2024-10-18 07:22:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729236180000|2024-10-18 07:23:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729236190000|2024-10-18 07:23:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729236250000|2024-10-18 07:24:10|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729236260000|2024-10-18 07:24:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729236280000|2024-10-18 07:24:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729236400000|2024-10-18 07:26:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729236420000|2024-10-18 07:27:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729236480000|2024-10-18 07:28:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729236570000|2024-10-18 07:29:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729236610000|2024-10-18 07:30:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729236620000|2024-10-18 07:30:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729236630000|2024-10-18 07:30:30|48.29|47.99|48.29|47.99|48.29|47.99|48.27|47.97|5
1729236640000|2024-10-18 07:30:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729236650000|2024-10-18 07:30:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729236670000|2024-10-18 07:31:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729236680000|2024-10-18 07:31:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729236690000|2024-10-18 07:31:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729236730000|2024-10-18 07:32:10|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729236740000|2024-10-18 07:32:20|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|4
1729236750000|2024-10-18 07:32:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729236760000|2024-10-18 07:32:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729236770000|2024-10-18 07:32:50|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729236780000|2024-10-18 07:33:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729236790000|2024-10-18 07:33:10|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1729236810000|2024-10-18 07:33:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729236840000|2024-10-18 07:34:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729236870000|2024-10-18 07:34:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729236880000|2024-10-18 07:34:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729236900000|2024-10-18 07:35:00|48.23|47.93|48.25|47.95|48.25|47.95|48.23|47.93|5
1729236910000|2024-10-18 07:35:10|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1729236920000|2024-10-18 07:35:20|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729236930000|2024-10-18 07:35:30|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729236950000|2024-10-18 07:35:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729236970000|2024-10-18 07:36:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729236980000|2024-10-18 07:36:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729237010000|2024-10-18 07:36:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729237020000|2024-10-18 07:37:00|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729237030000|2024-10-18 07:37:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729237040000|2024-10-18 07:37:20|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|8
1729237050000|2024-10-18 07:37:30|48.28|47.98|48.29|47.99|48.3|48|48.28|47.98|4
1729237060000|2024-10-18 07:37:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|10
1729237070000|2024-10-18 07:37:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|14
1729237080000|2024-10-18 07:38:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|20
1729237090000|2024-10-18 07:38:10|48.3|48|48.3|48|48.3|48|48.29|47.99|7
1729237100000|2024-10-18 07:38:20|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|23
1729237110000|2024-10-18 07:38:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|10
1729237120000|2024-10-18 07:38:40|48.3|48|48.29|47.99|48.3|48|48.29|47.99|16
1729237190000|2024-10-18 07:39:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729237200000|2024-10-18 07:40:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|9
1729237210000|2024-10-18 07:40:10|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|7
1729237230000|2024-10-18 07:40:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729237240000|2024-10-18 07:40:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729237270000|2024-10-18 07:41:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729237300000|2024-10-18 07:41:40|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1729237320000|2024-10-18 07:42:00|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729237330000|2024-10-18 07:42:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729237380000|2024-10-18 07:43:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729237440000|2024-10-18 07:44:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729237460000|2024-10-18 07:44:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729237480000|2024-10-18 07:44:40|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|2
1729237500000|2024-10-18 07:45:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729237520000|2024-10-18 07:45:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729237540000|2024-10-18 07:45:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729237550000|2024-10-18 07:45:50|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729237560000|2024-10-18 07:46:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729237990000|2024-10-18 07:53:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729238000000|2024-10-18 07:53:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1729238010000|2024-10-18 07:53:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729238030000|2024-10-18 07:53:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729238050000|2024-10-18 07:54:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729238070000|2024-10-18 07:54:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729238080000|2024-10-18 07:54:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729238090000|2024-10-18 07:54:50|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1729238110000|2024-10-18 07:55:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729238120000|2024-10-18 07:55:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729238170000|2024-10-18 07:56:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729238280000|2024-10-18 07:58:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729238290000|2024-10-18 07:58:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729238300000|2024-10-18 07:58:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729238400000|2024-10-18 08:00:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729238410000|2024-10-18 08:00:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729238420000|2024-10-18 08:00:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729238430000|2024-10-18 08:00:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729238440000|2024-10-18 08:00:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729238450000|2024-10-18 08:00:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729238460000|2024-10-18 08:01:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729238470000|2024-10-18 08:01:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729238490000|2024-10-18 08:01:30|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1729238550000|2024-10-18 08:02:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729238560000|2024-10-18 08:02:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729238590000|2024-10-18 08:03:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729238610000|2024-10-18 08:03:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729238640000|2024-10-18 08:04:00|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729238660000|2024-10-18 08:04:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729238680000|2024-10-18 08:04:40|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1729238700000|2024-10-18 08:05:00|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1729238720000|2024-10-18 08:05:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729238750000|2024-10-18 08:05:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729238760000|2024-10-18 08:06:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729238790000|2024-10-18 08:06:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729238800000|2024-10-18 08:06:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729238830000|2024-10-18 08:07:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729238840000|2024-10-18 08:07:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729238860000|2024-10-18 08:07:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729238870000|2024-10-18 08:07:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729238900000|2024-10-18 08:08:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729238990000|2024-10-18 08:09:50|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1729239000000|2024-10-18 08:10:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239020000|2024-10-18 08:10:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729239030000|2024-10-18 08:10:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729239050000|2024-10-18 08:10:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239060000|2024-10-18 08:11:00|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729239080000|2024-10-18 08:11:20|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1729239120000|2024-10-18 08:12:00|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1729239130000|2024-10-18 08:12:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239140000|2024-10-18 08:12:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729239150000|2024-10-18 08:12:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1729239160000|2024-10-18 08:12:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729239170000|2024-10-18 08:12:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239180000|2024-10-18 08:13:00|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|5
1729239310000|2024-10-18 08:15:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1729239320000|2024-10-18 08:15:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729239330000|2024-10-18 08:15:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729239340000|2024-10-18 08:15:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729239360000|2024-10-18 08:16:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729239370000|2024-10-18 08:16:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729239380000|2024-10-18 08:16:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729239390000|2024-10-18 08:16:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729239420000|2024-10-18 08:17:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729239430000|2024-10-18 08:17:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239440000|2024-10-18 08:17:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729239450000|2024-10-18 08:17:30|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1729239460000|2024-10-18 08:17:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729239480000|2024-10-18 08:18:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729239490000|2024-10-18 08:18:10|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729239500000|2024-10-18 08:18:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729239510000|2024-10-18 08:18:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239530000|2024-10-18 08:18:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729239550000|2024-10-18 08:19:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239560000|2024-10-18 08:19:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239580000|2024-10-18 08:19:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239610000|2024-10-18 08:20:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239620000|2024-10-18 08:20:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239650000|2024-10-18 08:20:50|48.3|48|48.28|47.98|48.3|48|48.28|47.98|2
1729239670000|2024-10-18 08:21:10|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729239680000|2024-10-18 08:21:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729239720000|2024-10-18 08:22:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729239740000|2024-10-18 08:22:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729239750000|2024-10-18 08:22:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729239760000|2024-10-18 08:22:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729239790000|2024-10-18 08:23:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729239800000|2024-10-18 08:23:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239880000|2024-10-18 08:24:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729239900000|2024-10-18 08:25:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729239910000|2024-10-18 08:25:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729239920000|2024-10-18 08:25:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729239950000|2024-10-18 08:25:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1729239990000|2024-10-18 08:26:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1729240000000|2024-10-18 08:26:40|48.3|48|48.32|48.02|48.32|48.02|48.3|48|2
1729240040000|2024-10-18 08:27:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729240090000|2024-10-18 08:28:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729240160000|2024-10-18 08:29:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729240260000|2024-10-18 08:31:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729240280000|2024-10-18 08:31:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729240300000|2024-10-18 08:31:40|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|5
1729240310000|2024-10-18 08:31:50|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729240340000|2024-10-18 08:32:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729240380000|2024-10-18 08:33:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729240390000|2024-10-18 08:33:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729240400000|2024-10-18 08:33:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1729240420000|2024-10-18 08:33:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729240440000|2024-10-18 08:34:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729240460000|2024-10-18 08:34:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729240560000|2024-10-18 08:36:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729240570000|2024-10-18 08:36:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729240590000|2024-10-18 08:36:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729240600000|2024-10-18 08:36:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241100000|2024-10-18 08:45:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729241110000|2024-10-18 08:45:10|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|7
1729241120000|2024-10-18 08:45:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729241130000|2024-10-18 08:45:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729241170000|2024-10-18 08:46:10|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729241190000|2024-10-18 08:46:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729241220000|2024-10-18 08:47:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729241240000|2024-10-18 08:47:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241260000|2024-10-18 08:47:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241280000|2024-10-18 08:48:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729241320000|2024-10-18 08:48:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729241400000|2024-10-18 08:50:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729241410000|2024-10-18 08:50:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241420000|2024-10-18 08:50:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729241430000|2024-10-18 08:50:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729241460000|2024-10-18 08:51:00|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1729241470000|2024-10-18 08:51:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729241480000|2024-10-18 08:51:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241490000|2024-10-18 08:51:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729241540000|2024-10-18 08:52:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241550000|2024-10-18 08:52:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241570000|2024-10-18 08:52:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241580000|2024-10-18 08:53:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729241600000|2024-10-18 08:53:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241610000|2024-10-18 08:53:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241640000|2024-10-18 08:54:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729241650000|2024-10-18 08:54:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729241660000|2024-10-18 08:54:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729241670000|2024-10-18 08:54:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729241700000|2024-10-18 08:55:00|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729241710000|2024-10-18 08:55:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729241720000|2024-10-18 08:55:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241740000|2024-10-18 08:55:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729241860000|2024-10-18 08:57:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729241880000|2024-10-18 08:58:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729241940000|2024-10-18 08:59:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729242000000|2024-10-18 09:00:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729242010000|2024-10-18 09:00:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729242040000|2024-10-18 09:00:40|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1729242060000|2024-10-18 09:01:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729242080000|2024-10-18 09:01:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729242120000|2024-10-18 09:02:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729242130000|2024-10-18 09:02:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729242140000|2024-10-18 09:02:20|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729242150000|2024-10-18 09:02:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729242160000|2024-10-18 09:02:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729242170000|2024-10-18 09:02:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729242190000|2024-10-18 09:03:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729242200000|2024-10-18 09:03:20|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1729242210000|2024-10-18 09:03:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729242220000|2024-10-18 09:03:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729242330000|2024-10-18 09:05:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729242340000|2024-10-18 09:05:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729242350000|2024-10-18 09:05:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729242360000|2024-10-18 09:06:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729242370000|2024-10-18 09:06:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729242390000|2024-10-18 09:06:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729242420000|2024-10-18 09:07:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729242490000|2024-10-18 09:08:10|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729242500000|2024-10-18 09:08:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729242520000|2024-10-18 09:08:40|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|3
1729242530000|2024-10-18 09:08:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729242570000|2024-10-18 09:09:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729242610000|2024-10-18 09:10:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729242620000|2024-10-18 09:10:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729242630000|2024-10-18 09:10:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729242680000|2024-10-18 09:11:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729242730000|2024-10-18 09:12:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1729242740000|2024-10-18 09:12:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729242750000|2024-10-18 09:12:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729242770000|2024-10-18 09:12:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729242780000|2024-10-18 09:13:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729242790000|2024-10-18 09:13:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729242820000|2024-10-18 09:13:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729242850000|2024-10-18 09:14:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729242930000|2024-10-18 09:15:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729242940000|2024-10-18 09:15:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729242970000|2024-10-18 09:16:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729242990000|2024-10-18 09:16:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729243000000|2024-10-18 09:16:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729243010000|2024-10-18 09:16:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|4
1729243020000|2024-10-18 09:17:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729243030000|2024-10-18 09:17:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729243040000|2024-10-18 09:17:20|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729243050000|2024-10-18 09:17:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729243070000|2024-10-18 09:17:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729243080000|2024-10-18 09:18:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729243090000|2024-10-18 09:18:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729243110000|2024-10-18 09:18:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729243130000|2024-10-18 09:18:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729243140000|2024-10-18 09:19:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729243170000|2024-10-18 09:19:30|48.37|48.07|48.36|48.06|48.37|48.07|48.35|48.05|3
1729243190000|2024-10-18 09:19:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729243210000|2024-10-18 09:20:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729243220000|2024-10-18 09:20:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729243260000|2024-10-18 09:21:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729243280000|2024-10-18 09:21:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729243310000|2024-10-18 09:21:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729243320000|2024-10-18 09:22:00|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|5
1729243330000|2024-10-18 09:22:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729243350000|2024-10-18 09:22:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729243370000|2024-10-18 09:22:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729243410000|2024-10-18 09:23:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729243430000|2024-10-18 09:23:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729243440000|2024-10-18 09:24:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729243500000|2024-10-18 09:25:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729243550000|2024-10-18 09:25:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729243590000|2024-10-18 09:26:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729243600000|2024-10-18 09:26:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729243620000|2024-10-18 09:27:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729243700000|2024-10-18 09:28:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729243720000|2024-10-18 09:28:40|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729243730000|2024-10-18 09:28:50|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|6
1729243750000|2024-10-18 09:29:10|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729243800000|2024-10-18 09:30:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729243810000|2024-10-18 09:30:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729243830000|2024-10-18 09:30:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729243850000|2024-10-18 09:30:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729243880000|2024-10-18 09:31:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729243890000|2024-10-18 09:31:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729243900000|2024-10-18 09:31:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729244000000|2024-10-18 09:33:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729244010000|2024-10-18 09:33:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729244020000|2024-10-18 09:33:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244050000|2024-10-18 09:34:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729244090000|2024-10-18 09:34:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244100000|2024-10-18 09:35:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729244130000|2024-10-18 09:35:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1729244150000|2024-10-18 09:35:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244160000|2024-10-18 09:36:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729244170000|2024-10-18 09:36:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729244240000|2024-10-18 09:37:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729244330000|2024-10-18 09:38:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729244350000|2024-10-18 09:39:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244370000|2024-10-18 09:39:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729244380000|2024-10-18 09:39:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244410000|2024-10-18 09:40:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244420000|2024-10-18 09:40:20|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1729244440000|2024-10-18 09:40:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1729244450000|2024-10-18 09:40:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729244510000|2024-10-18 09:41:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244530000|2024-10-18 09:42:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1729244540000|2024-10-18 09:42:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244590000|2024-10-18 09:43:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244620000|2024-10-18 09:43:40|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1729244630000|2024-10-18 09:43:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729244760000|2024-10-18 09:46:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729244770000|2024-10-18 09:46:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|12
1729244780000|2024-10-18 09:46:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244790000|2024-10-18 09:46:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244800000|2024-10-18 09:46:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244810000|2024-10-18 09:46:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729244840000|2024-10-18 09:47:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729244850000|2024-10-18 09:47:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729244880000|2024-10-18 09:48:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729244890000|2024-10-18 09:48:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729244910000|2024-10-18 09:48:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729245010000|2024-10-18 09:50:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729245030000|2024-10-18 09:50:30|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|4
1729245040000|2024-10-18 09:50:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729245050000|2024-10-18 09:50:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729245060000|2024-10-18 09:51:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1729245100000|2024-10-18 09:51:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729245110000|2024-10-18 09:51:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729245530000|2024-10-18 09:58:50|48.2|47.9|48.17|47.87|48.2|47.9|48.17|47.87|2
1729245550000|2024-10-18 09:59:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729245560000|2024-10-18 09:59:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729245580000|2024-10-18 09:59:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729245600000|2024-10-18 10:00:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729245620000|2024-10-18 10:00:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729245630000|2024-10-18 10:00:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729245680000|2024-10-18 10:01:20|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1729245690000|2024-10-18 10:01:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729245700000|2024-10-18 10:01:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729245750000|2024-10-18 10:02:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729245760000|2024-10-18 10:02:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729245780000|2024-10-18 10:03:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729245790000|2024-10-18 10:03:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729245800000|2024-10-18 10:03:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1729245810000|2024-10-18 10:03:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729245840000|2024-10-18 10:04:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729245850000|2024-10-18 10:04:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729245860000|2024-10-18 10:04:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729245870000|2024-10-18 10:04:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729245890000|2024-10-18 10:04:50|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1729245900000|2024-10-18 10:05:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729245910000|2024-10-18 10:05:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729245930000|2024-10-18 10:05:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729245950000|2024-10-18 10:05:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1729245960000|2024-10-18 10:06:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729246010000|2024-10-18 10:06:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729246110000|2024-10-18 10:08:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246270000|2024-10-18 10:11:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729246280000|2024-10-18 10:11:20|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729246570000|2024-10-18 10:16:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246580000|2024-10-18 10:16:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729246590000|2024-10-18 10:16:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246620000|2024-10-18 10:17:00|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|4
1729246650000|2024-10-18 10:17:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729246660000|2024-10-18 10:17:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|5
1729246720000|2024-10-18 10:18:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729246740000|2024-10-18 10:19:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729246750000|2024-10-18 10:19:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729246770000|2024-10-18 10:19:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246810000|2024-10-18 10:20:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729246860000|2024-10-18 10:21:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246920000|2024-10-18 10:22:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1729246940000|2024-10-18 10:22:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729246950000|2024-10-18 10:22:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729246970000|2024-10-18 10:22:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729246980000|2024-10-18 10:23:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729247010000|2024-10-18 10:23:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729247020000|2024-10-18 10:23:40|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729247050000|2024-10-18 10:24:10|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729247350000|2024-10-18 10:29:10|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1729247400000|2024-10-18 10:30:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729247410000|2024-10-18 10:30:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729247420000|2024-10-18 10:30:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729247440000|2024-10-18 10:30:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729247470000|2024-10-18 10:31:10|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1729247480000|2024-10-18 10:31:20|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1729247490000|2024-10-18 10:31:30|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|5
1729247550000|2024-10-18 10:32:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729247580000|2024-10-18 10:33:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729247620000|2024-10-18 10:33:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729247720000|2024-10-18 10:35:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729247780000|2024-10-18 10:36:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729247790000|2024-10-18 10:36:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729247940000|2024-10-18 10:39:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729247970000|2024-10-18 10:39:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729247980000|2024-10-18 10:39:40|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1729248000000|2024-10-18 10:40:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248010000|2024-10-18 10:40:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729248020000|2024-10-18 10:40:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248080000|2024-10-18 10:41:20|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1729248100000|2024-10-18 10:41:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248110000|2024-10-18 10:41:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729248120000|2024-10-18 10:42:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729248130000|2024-10-18 10:42:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248160000|2024-10-18 10:42:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729248170000|2024-10-18 10:42:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248200000|2024-10-18 10:43:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729248220000|2024-10-18 10:43:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248330000|2024-10-18 10:45:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729248340000|2024-10-18 10:45:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248360000|2024-10-18 10:46:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729248380000|2024-10-18 10:46:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729248390000|2024-10-18 10:46:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248410000|2024-10-18 10:46:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729248440000|2024-10-18 10:47:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248450000|2024-10-18 10:47:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729248480000|2024-10-18 10:48:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729248540000|2024-10-18 10:49:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248580000|2024-10-18 10:49:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729248590000|2024-10-18 10:49:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248690000|2024-10-18 10:51:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729248810000|2024-10-18 10:53:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248850000|2024-10-18 10:54:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729248860000|2024-10-18 10:54:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729248890000|2024-10-18 10:54:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729249170000|2024-10-18 10:59:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729249190000|2024-10-18 10:59:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729249220000|2024-10-18 11:00:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729249230000|2024-10-18 11:00:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729249250000|2024-10-18 11:00:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729249280000|2024-10-18 11:01:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729249380000|2024-10-18 11:03:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729249420000|2024-10-18 11:03:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729249480000|2024-10-18 11:04:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729249520000|2024-10-18 11:05:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729249530000|2024-10-18 11:05:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729249550000|2024-10-18 11:05:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729249580000|2024-10-18 11:06:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729249690000|2024-10-18 11:08:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729249760000|2024-10-18 11:09:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729249780000|2024-10-18 11:09:40|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|4
1729249800000|2024-10-18 11:10:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729249810000|2024-10-18 11:10:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729249950000|2024-10-18 11:12:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729249970000|2024-10-18 11:12:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729249980000|2024-10-18 11:13:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1729250000000|2024-10-18 11:13:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729250030000|2024-10-18 11:13:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729250060000|2024-10-18 11:14:20|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1729250080000|2024-10-18 11:14:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729250100000|2024-10-18 11:15:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729250110000|2024-10-18 11:15:10|48.19|47.89|48.18|47.88|48.19|47.89|48.17|47.87|4
1729250120000|2024-10-18 11:15:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729250180000|2024-10-18 11:16:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729250190000|2024-10-18 11:16:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729250310000|2024-10-18 11:18:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729250320000|2024-10-18 11:18:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729250340000|2024-10-18 11:19:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1729250350000|2024-10-18 11:19:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250380000|2024-10-18 11:19:40|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250390000|2024-10-18 11:19:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250400000|2024-10-18 11:20:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250410000|2024-10-18 11:20:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729250420000|2024-10-18 11:20:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250460000|2024-10-18 11:21:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250530000|2024-10-18 11:22:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729250570000|2024-10-18 11:22:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250580000|2024-10-18 11:23:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250600000|2024-10-18 11:23:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729250610000|2024-10-18 11:23:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250620000|2024-10-18 11:23:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729250630000|2024-10-18 11:23:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250670000|2024-10-18 11:24:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729250690000|2024-10-18 11:24:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729250720000|2024-10-18 11:25:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250730000|2024-10-18 11:25:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729250810000|2024-10-18 11:26:50|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729250830000|2024-10-18 11:27:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729251040000|2024-10-18 11:30:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729251090000|2024-10-18 11:31:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729251140000|2024-10-18 11:32:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729251500000|2024-10-18 11:38:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729251510000|2024-10-18 11:38:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729251630000|2024-10-18 11:40:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729251640000|2024-10-18 11:40:40|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729251650000|2024-10-18 11:40:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729251660000|2024-10-18 11:41:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729251680000|2024-10-18 11:41:20|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1729251690000|2024-10-18 11:41:30|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|8
1729251700000|2024-10-18 11:41:40|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729251720000|2024-10-18 11:42:00|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729251740000|2024-10-18 11:42:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729251750000|2024-10-18 11:42:30|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|4
1729251820000|2024-10-18 11:43:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729251840000|2024-10-18 11:44:00|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729251850000|2024-10-18 11:44:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729251870000|2024-10-18 11:44:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729251880000|2024-10-18 11:44:40|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1729251900000|2024-10-18 11:45:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729251970000|2024-10-18 11:46:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1729251980000|2024-10-18 11:46:20|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729251990000|2024-10-18 11:46:30|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729252000000|2024-10-18 11:46:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729252010000|2024-10-18 11:46:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729252020000|2024-10-18 11:47:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729252050000|2024-10-18 11:47:30|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1729252060000|2024-10-18 11:47:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|5
1729252070000|2024-10-18 11:47:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1729252080000|2024-10-18 11:48:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729252090000|2024-10-18 11:48:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729252100000|2024-10-18 11:48:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729252110000|2024-10-18 11:48:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729252120000|2024-10-18 11:48:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729252130000|2024-10-18 11:48:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729252140000|2024-10-18 11:49:00|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729252150000|2024-10-18 11:49:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729252170000|2024-10-18 11:49:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729252180000|2024-10-18 11:49:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729252230000|2024-10-18 11:50:30|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729252240000|2024-10-18 11:50:40|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729252250000|2024-10-18 11:50:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729252270000|2024-10-18 11:51:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729252280000|2024-10-18 11:51:20|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1729252290000|2024-10-18 11:51:30|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729252320000|2024-10-18 11:52:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1729252350000|2024-10-18 11:52:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729252360000|2024-10-18 11:52:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729252450000|2024-10-18 11:54:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1729252480000|2024-10-18 11:54:40|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729252490000|2024-10-18 11:54:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729252500000|2024-10-18 11:55:00|48.04|47.74|48.04|47.74|48.05|47.75|48.04|47.74|3
1729252510000|2024-10-18 11:55:10|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1729252520000|2024-10-18 11:55:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729252530000|2024-10-18 11:55:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729252540000|2024-10-18 11:55:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729252570000|2024-10-18 11:56:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|6
1729252580000|2024-10-18 11:56:20|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|4
1729252630000|2024-10-18 11:57:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729252640000|2024-10-18 11:57:20|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729252660000|2024-10-18 11:57:40|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|4
1729252670000|2024-10-18 11:57:50|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729252680000|2024-10-18 11:58:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729252700000|2024-10-18 11:58:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729252720000|2024-10-18 11:58:40|47.97|47.67|47.95|47.65|47.98|47.68|47.95|47.65|5
1729252730000|2024-10-18 11:58:50|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|7
1729252740000|2024-10-18 11:59:00|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|4
1729252790000|2024-10-18 11:59:50|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1729252800000|2024-10-18 12:00:00|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|5
1729252810000|2024-10-18 12:00:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729252820000|2024-10-18 12:00:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729252830000|2024-10-18 12:00:30|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729252860000|2024-10-18 12:01:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729252870000|2024-10-18 12:01:10|47.94|47.64|47.93|47.63|47.94|47.64|47.92|47.62|4
1729252880000|2024-10-18 12:01:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729252910000|2024-10-18 12:01:50|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|6
1729252930000|2024-10-18 12:02:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729252940000|2024-10-18 12:02:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729252950000|2024-10-18 12:02:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729252960000|2024-10-18 12:02:40|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|4
1729252970000|2024-10-18 12:02:50|47.99|47.69|48|47.7|48|47.7|47.99|47.69|2
1729252980000|2024-10-18 12:03:00|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729253000000|2024-10-18 12:03:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253010000|2024-10-18 12:03:30|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729253020000|2024-10-18 12:03:40|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1729253040000|2024-10-18 12:04:00|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|4
1729253050000|2024-10-18 12:04:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253070000|2024-10-18 12:04:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253080000|2024-10-18 12:04:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253110000|2024-10-18 12:05:10|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|5
1729253120000|2024-10-18 12:05:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253130000|2024-10-18 12:05:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729253140000|2024-10-18 12:05:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729253160000|2024-10-18 12:06:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253170000|2024-10-18 12:06:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253180000|2024-10-18 12:06:20|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729253190000|2024-10-18 12:06:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729253210000|2024-10-18 12:06:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253220000|2024-10-18 12:07:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|9
1729253270000|2024-10-18 12:07:50|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253320000|2024-10-18 12:08:40|48|47.7|48|47.7|48|47.7|47.99|47.69|3
1729253340000|2024-10-18 12:09:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253390000|2024-10-18 12:09:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253410000|2024-10-18 12:10:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729253430000|2024-10-18 12:10:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1729253440000|2024-10-18 12:10:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729253460000|2024-10-18 12:11:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253470000|2024-10-18 12:11:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253490000|2024-10-18 12:11:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1729253520000|2024-10-18 12:12:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729253550000|2024-10-18 12:12:30|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|2
1729253610000|2024-10-18 12:13:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253640000|2024-10-18 12:14:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729253650000|2024-10-18 12:14:10|48|47.7|48|47.7|48|47.7|48|47.7|1
1729253680000|2024-10-18 12:14:40|47.99|47.69|47.98|47.68|47.99|47.69|47.97|47.67|5
1729253690000|2024-10-18 12:14:50|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1729253700000|2024-10-18 12:15:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|4
1729253710000|2024-10-18 12:15:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729253720000|2024-10-18 12:15:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729253730000|2024-10-18 12:15:30|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1729253750000|2024-10-18 12:15:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729253800000|2024-10-18 12:16:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729253810000|2024-10-18 12:16:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729253850000|2024-10-18 12:17:30|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1729253880000|2024-10-18 12:18:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729253900000|2024-10-18 12:18:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729253930000|2024-10-18 12:18:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729253940000|2024-10-18 12:19:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1729253950000|2024-10-18 12:19:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729253960000|2024-10-18 12:19:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729253970000|2024-10-18 12:19:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729253980000|2024-10-18 12:19:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729253990000|2024-10-18 12:19:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1729254000000|2024-10-18 12:20:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729254010000|2024-10-18 12:20:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|5
1729254020000|2024-10-18 12:20:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729254060000|2024-10-18 12:21:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729254070000|2024-10-18 12:21:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729254080000|2024-10-18 12:21:20|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729254100000|2024-10-18 12:21:40|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1729254110000|2024-10-18 12:21:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|7
1729254140000|2024-10-18 12:22:20|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729254160000|2024-10-18 12:22:40|47.91|47.61|47.88|47.58|47.91|47.61|47.88|47.58|3
1729254200000|2024-10-18 12:23:20|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729254210000|2024-10-18 12:23:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729254230000|2024-10-18 12:23:50|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1729254240000|2024-10-18 12:24:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729254250000|2024-10-18 12:24:10|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|2
1729254260000|2024-10-18 12:24:20|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1729254280000|2024-10-18 12:24:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|2
1729254290000|2024-10-18 12:24:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729254300000|2024-10-18 12:25:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1729254340000|2024-10-18 12:25:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729254350000|2024-10-18 12:25:50|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729254360000|2024-10-18 12:26:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729254380000|2024-10-18 12:26:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729254400000|2024-10-18 12:26:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729254480000|2024-10-18 12:28:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729254630000|2024-10-18 12:30:30|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|2
1729254640000|2024-10-18 12:30:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729254650000|2024-10-18 12:30:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729254670000|2024-10-18 12:31:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729254680000|2024-10-18 12:31:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729254820000|2024-10-18 12:33:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1729254830000|2024-10-18 12:33:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729254840000|2024-10-18 12:34:00|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|4
1729254850000|2024-10-18 12:34:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729254880000|2024-10-18 12:34:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1729254890000|2024-10-18 12:34:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729254900000|2024-10-18 12:35:00|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729254910000|2024-10-18 12:35:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729254940000|2024-10-18 12:35:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729255150000|2024-10-18 12:39:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729255160000|2024-10-18 12:39:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729255170000|2024-10-18 12:39:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729255180000|2024-10-18 12:39:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729255190000|2024-10-18 12:39:50|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729255200000|2024-10-18 12:40:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729255230000|2024-10-18 12:40:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729255240000|2024-10-18 12:40:40|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|4
1729255260000|2024-10-18 12:41:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729255280000|2024-10-18 12:41:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729255290000|2024-10-18 12:41:30|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729255300000|2024-10-18 12:41:40|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1729255320000|2024-10-18 12:42:00|47.9|47.6|47.88|47.58|47.9|47.6|47.88|47.58|3
1729255330000|2024-10-18 12:42:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|8
1729255340000|2024-10-18 12:42:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729255350000|2024-10-18 12:42:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729255360000|2024-10-18 12:42:40|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729255370000|2024-10-18 12:42:50|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729255390000|2024-10-18 12:43:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729255400000|2024-10-18 12:43:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729255440000|2024-10-18 12:44:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729255470000|2024-10-18 12:44:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729255480000|2024-10-18 12:44:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729255490000|2024-10-18 12:44:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729255500000|2024-10-18 12:45:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729255520000|2024-10-18 12:45:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729255540000|2024-10-18 12:45:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729255550000|2024-10-18 12:45:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729255570000|2024-10-18 12:46:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729255580000|2024-10-18 12:46:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729255590000|2024-10-18 12:46:30|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1729255600000|2024-10-18 12:46:40|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|3
1729255610000|2024-10-18 12:46:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729255620000|2024-10-18 12:47:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729255630000|2024-10-18 12:47:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1729255640000|2024-10-18 12:47:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729255650000|2024-10-18 12:47:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729255660000|2024-10-18 12:47:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1729255670000|2024-10-18 12:47:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729255690000|2024-10-18 12:48:10|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729255700000|2024-10-18 12:48:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1729255720000|2024-10-18 12:48:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1729255730000|2024-10-18 12:48:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729255740000|2024-10-18 12:49:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729255760000|2024-10-18 12:49:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729255790000|2024-10-18 12:49:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729255810000|2024-10-18 12:50:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1729255820000|2024-10-18 12:50:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729255860000|2024-10-18 12:51:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1729255880000|2024-10-18 12:51:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729255900000|2024-10-18 12:51:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1729255920000|2024-10-18 12:52:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729255930000|2024-10-18 12:52:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729255950000|2024-10-18 12:52:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729255970000|2024-10-18 12:52:50|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|4
1729255980000|2024-10-18 12:53:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729255990000|2024-10-18 12:53:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729256000000|2024-10-18 12:53:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729256020000|2024-10-18 12:53:40|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1729256050000|2024-10-18 12:54:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729256060000|2024-10-18 12:54:20|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1729256070000|2024-10-18 12:54:30|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729256080000|2024-10-18 12:54:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1729256090000|2024-10-18 12:54:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729256400000|2024-10-18 13:00:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729256410000|2024-10-18 13:00:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|6
1729256420000|2024-10-18 13:00:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729256440000|2024-10-18 13:00:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729256450000|2024-10-18 13:00:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729256460000|2024-10-18 13:01:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729256470000|2024-10-18 13:01:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729256480000|2024-10-18 13:01:20|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|4
1729256490000|2024-10-18 13:01:30|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|2
1729256500000|2024-10-18 13:01:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729256510000|2024-10-18 13:01:50|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1729256520000|2024-10-18 13:02:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|6
1729256530000|2024-10-18 13:02:10|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729256540000|2024-10-18 13:02:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729256550000|2024-10-18 13:02:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729256560000|2024-10-18 13:02:40|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|5
1729256570000|2024-10-18 13:02:50|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|3
1729256580000|2024-10-18 13:03:00|47.85|47.55|47.88|47.58|47.88|47.58|47.85|47.55|5
1729256590000|2024-10-18 13:03:10|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|2
1729256600000|2024-10-18 13:03:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729256610000|2024-10-18 13:03:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729256630000|2024-10-18 13:03:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1729256640000|2024-10-18 13:04:00|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|4
1729256650000|2024-10-18 13:04:10|47.95|47.65|47.97|47.67|47.98|47.68|47.95|47.65|7
1729256660000|2024-10-18 13:04:20|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729256670000|2024-10-18 13:04:30|47.96|47.66|47.93|47.63|47.96|47.66|47.93|47.63|4
1729256690000|2024-10-18 13:04:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729256700000|2024-10-18 13:05:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1729256710000|2024-10-18 13:05:10|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729256730000|2024-10-18 13:05:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729256740000|2024-10-18 13:05:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729256770000|2024-10-18 13:06:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729256780000|2024-10-18 13:06:20|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729256790000|2024-10-18 13:06:30|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729256800000|2024-10-18 13:06:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729256820000|2024-10-18 13:07:00|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729256830000|2024-10-18 13:07:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729256870000|2024-10-18 13:07:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729256890000|2024-10-18 13:08:10|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|8
1729256900000|2024-10-18 13:08:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729256920000|2024-10-18 13:08:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729256940000|2024-10-18 13:09:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729256960000|2024-10-18 13:09:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729256980000|2024-10-18 13:09:40|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729257010000|2024-10-18 13:10:10|47.89|47.59|47.87|47.57|47.89|47.59|47.87|47.57|5
1729257030000|2024-10-18 13:10:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729257050000|2024-10-18 13:10:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|4
1729257060000|2024-10-18 13:11:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729257070000|2024-10-18 13:11:10|47.88|47.58|47.87|47.57|47.88|47.58|47.86|47.56|6
1729257080000|2024-10-18 13:11:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729257130000|2024-10-18 13:12:10|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1729257140000|2024-10-18 13:12:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1729257150000|2024-10-18 13:12:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729257160000|2024-10-18 13:12:40|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|4
1729257180000|2024-10-18 13:13:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1729257330000|2024-10-18 13:15:30|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|2
1729257340000|2024-10-18 13:15:40|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729257350000|2024-10-18 13:15:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729257360000|2024-10-18 13:16:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729257380000|2024-10-18 13:16:20|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1729257400000|2024-10-18 13:16:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729257410000|2024-10-18 13:16:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1729257430000|2024-10-18 13:17:10|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729257440000|2024-10-18 13:17:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729257460000|2024-10-18 13:17:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729257470000|2024-10-18 13:17:50|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729257480000|2024-10-18 13:18:00|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|3
1729257500000|2024-10-18 13:18:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729257510000|2024-10-18 13:18:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729257520000|2024-10-18 13:18:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729257530000|2024-10-18 13:18:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729257570000|2024-10-18 13:19:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729257660000|2024-10-18 13:21:00|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1729257670000|2024-10-18 13:21:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729257680000|2024-10-18 13:21:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729257690000|2024-10-18 13:21:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729257700000|2024-10-18 13:21:40|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1729257710000|2024-10-18 13:21:50|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|5
1729257720000|2024-10-18 13:22:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729257750000|2024-10-18 13:22:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729257760000|2024-10-18 13:22:40|47.97|47.67|47.97|47.67|47.97|47.67|47.96|47.66|3
1729257770000|2024-10-18 13:22:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729257810000|2024-10-18 13:23:30|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729257840000|2024-10-18 13:24:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|5
1729257850000|2024-10-18 13:24:10|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729257860000|2024-10-18 13:24:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|4
1729257870000|2024-10-18 13:24:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729257900000|2024-10-18 13:25:00|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1729257910000|2024-10-18 13:25:10|47.95|47.65|47.94|47.64|47.96|47.66|47.94|47.64|6
1729257920000|2024-10-18 13:25:20|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1729257930000|2024-10-18 13:25:30|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|5
1729257940000|2024-10-18 13:25:40|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|2
1729257970000|2024-10-18 13:26:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729257980000|2024-10-18 13:26:20|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729258000000|2024-10-18 13:26:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729258040000|2024-10-18 13:27:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729258060000|2024-10-18 13:27:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729258090000|2024-10-18 13:28:10|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729258100000|2024-10-18 13:28:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729258130000|2024-10-18 13:28:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729258140000|2024-10-18 13:29:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729258210000|2024-10-18 13:30:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729258220000|2024-10-18 13:30:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729258230000|2024-10-18 13:30:30|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729258240000|2024-10-18 13:30:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1729258250000|2024-10-18 13:30:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729258260000|2024-10-18 13:31:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729258270000|2024-10-18 13:31:10|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1729258280000|2024-10-18 13:31:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729258290000|2024-10-18 13:31:30|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729258300000|2024-10-18 13:31:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1729258310000|2024-10-18 13:31:50|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1729258320000|2024-10-18 13:32:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|9
1729258330000|2024-10-18 13:32:10|47.91|47.61|47.94|47.64|47.94|47.64|47.91|47.61|7
1729258340000|2024-10-18 13:32:20|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|4
1729258350000|2024-10-18 13:32:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729258360000|2024-10-18 13:32:40|47.95|47.65|47.96|47.66|47.97|47.67|47.95|47.65|6
1729258370000|2024-10-18 13:32:50|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|6
1729258380000|2024-10-18 13:33:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729258390000|2024-10-18 13:33:10|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729258400000|2024-10-18 13:33:20|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729258410000|2024-10-18 13:33:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729258420000|2024-10-18 13:33:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729258430000|2024-10-18 13:33:50|47.98|47.68|47.97|47.67|47.98|47.68|47.96|47.66|4
1729258440000|2024-10-18 13:34:00|47.96|47.66|47.96|47.66|47.97|47.67|47.96|47.66|3
1729258450000|2024-10-18 13:34:10|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|6
1729258460000|2024-10-18 13:34:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729258470000|2024-10-18 13:34:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1729258480000|2024-10-18 13:34:40|47.94|47.64|47.94|47.64|47.94|47.64|47.93|47.63|13
1729258490000|2024-10-18 13:34:50|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729258500000|2024-10-18 13:35:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729258510000|2024-10-18 13:35:10|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729258520000|2024-10-18 13:35:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|12
1729258530000|2024-10-18 13:35:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729258540000|2024-10-18 13:35:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729258550000|2024-10-18 13:35:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729258560000|2024-10-18 13:36:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729258580000|2024-10-18 13:36:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729258610000|2024-10-18 13:36:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729258620000|2024-10-18 13:37:00|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729258640000|2024-10-18 13:37:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729258660000|2024-10-18 13:37:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729258680000|2024-10-18 13:38:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729258690000|2024-10-18 13:38:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729258700000|2024-10-18 13:38:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729258710000|2024-10-18 13:38:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729258720000|2024-10-18 13:38:40|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1729258760000|2024-10-18 13:39:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729258770000|2024-10-18 13:39:30|48.05|47.75|48.05|47.75|48.06|47.76|48.05|47.75|5
1729258780000|2024-10-18 13:39:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|8
1729258790000|2024-10-18 13:39:50|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729258800000|2024-10-18 13:40:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1729258810000|2024-10-18 13:40:10|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729258840000|2024-10-18 13:40:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729258850000|2024-10-18 13:40:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|7
1729258860000|2024-10-18 13:41:00|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|7
1729258870000|2024-10-18 13:41:10|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729258880000|2024-10-18 13:41:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729258890000|2024-10-18 13:41:30|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1729258920000|2024-10-18 13:42:00|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|3
1729258930000|2024-10-18 13:42:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|4
1729258940000|2024-10-18 13:42:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|5
1729258980000|2024-10-18 13:43:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729259000000|2024-10-18 13:43:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729259020000|2024-10-18 13:43:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729259030000|2024-10-18 13:43:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729259040000|2024-10-18 13:44:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729259050000|2024-10-18 13:44:10|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1729259060000|2024-10-18 13:44:20|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729259070000|2024-10-18 13:44:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|6
1729259080000|2024-10-18 13:44:40|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729259090000|2024-10-18 13:44:50|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729259100000|2024-10-18 13:45:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729259110000|2024-10-18 13:45:10|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|9
1729259120000|2024-10-18 13:45:20|48.12|47.82|48.09|47.79|48.12|47.82|48.08|47.78|6
1729259130000|2024-10-18 13:45:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729259140000|2024-10-18 13:45:40|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729259150000|2024-10-18 13:45:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729259170000|2024-10-18 13:46:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729259180000|2024-10-18 13:46:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729259190000|2024-10-18 13:46:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|4
1729259200000|2024-10-18 13:46:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729259210000|2024-10-18 13:46:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729259220000|2024-10-18 13:47:00|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729259230000|2024-10-18 13:47:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729259260000|2024-10-18 13:47:40|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729259280000|2024-10-18 13:48:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1729259290000|2024-10-18 13:48:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729259310000|2024-10-18 13:48:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729259320000|2024-10-18 13:48:40|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729259340000|2024-10-18 13:49:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729259360000|2024-10-18 13:49:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729259370000|2024-10-18 13:49:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729259380000|2024-10-18 13:49:40|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729259390000|2024-10-18 13:49:50|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1729259400000|2024-10-18 13:50:00|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1729259420000|2024-10-18 13:50:20|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|5
1729259430000|2024-10-18 13:50:30|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|6
1729259440000|2024-10-18 13:50:40|48.08|47.78|48.08|47.78|48.08|47.78|48.06|47.76|5
1729259450000|2024-10-18 13:50:50|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729259460000|2024-10-18 13:51:00|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|5
1729259470000|2024-10-18 13:51:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729259480000|2024-10-18 13:51:20|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|8
1729259490000|2024-10-18 13:51:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729259500000|2024-10-18 13:51:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1729259510000|2024-10-18 13:51:50|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|9
1729259520000|2024-10-18 13:52:00|48.08|47.78|48.08|47.78|48.09|47.79|48.07|47.77|5
1729259530000|2024-10-18 13:52:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729259540000|2024-10-18 13:52:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729259550000|2024-10-18 13:52:30|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729259590000|2024-10-18 13:53:10|48.1|47.8|48.08|47.78|48.11|47.81|48.08|47.78|7
1729259610000|2024-10-18 13:53:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729259620000|2024-10-18 13:53:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729259630000|2024-10-18 13:53:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729259640000|2024-10-18 13:54:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729259650000|2024-10-18 13:54:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729259660000|2024-10-18 13:54:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729259670000|2024-10-18 13:54:30|48.08|47.78|48.07|47.77|48.09|47.79|48.06|47.76|10
1729259680000|2024-10-18 13:54:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729259690000|2024-10-18 13:54:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729259700000|2024-10-18 13:55:00|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|6
1729259710000|2024-10-18 13:55:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729259720000|2024-10-18 13:55:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729259730000|2024-10-18 13:55:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729259740000|2024-10-18 13:55:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729259750000|2024-10-18 13:55:50|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|6
1729259760000|2024-10-18 13:56:00|48.08|47.78|48.09|47.79|48.09|47.79|48.07|47.77|9
1729259770000|2024-10-18 13:56:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|4
1729259780000|2024-10-18 13:56:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729259790000|2024-10-18 13:56:30|48.07|47.77|48.07|47.77|48.08|47.78|48.06|47.76|7
1729259800000|2024-10-18 13:56:40|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729259810000|2024-10-18 13:56:50|48.06|47.76|48.07|47.77|48.07|47.77|48.06|47.76|2
1729259820000|2024-10-18 13:57:00|48.08|47.78|48.11|47.81|48.11|47.81|48.08|47.78|7
1729259830000|2024-10-18 13:57:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|10
1729259840000|2024-10-18 13:57:20|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|7
1729259850000|2024-10-18 13:57:30|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729259860000|2024-10-18 13:57:40|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729259870000|2024-10-18 13:57:50|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729259880000|2024-10-18 13:58:00|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729259920000|2024-10-18 13:58:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729260000000|2024-10-18 14:00:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729260010000|2024-10-18 14:00:10|48.11|47.81|48.07|47.77|48.11|47.81|48.07|47.77|8
1729260020000|2024-10-18 14:00:20|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|7
1729260030000|2024-10-18 14:00:30|48.09|47.79|48.07|47.77|48.09|47.79|48.07|47.77|5
1729260040000|2024-10-18 14:00:40|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|5
1729260050000|2024-10-18 14:00:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729260080000|2024-10-18 14:01:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1729260090000|2024-10-18 14:01:30|48.05|47.75|48.05|47.75|48.06|47.76|48.04|47.74|5
1729260100000|2024-10-18 14:01:40|48.04|47.74|48.05|47.75|48.05|47.75|48.04|47.74|4
1729260120000|2024-10-18 14:02:00|48.06|47.76|48.08|47.78|48.08|47.78|48.05|47.75|5
1729260130000|2024-10-18 14:02:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729260150000|2024-10-18 14:02:30|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|4
1729260170000|2024-10-18 14:02:50|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|6
1729260200000|2024-10-18 14:03:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729260210000|2024-10-18 14:03:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729260220000|2024-10-18 14:03:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729260230000|2024-10-18 14:03:50|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1729260250000|2024-10-18 14:04:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729260260000|2024-10-18 14:04:20|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1729260270000|2024-10-18 14:04:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729260280000|2024-10-18 14:04:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729260300000|2024-10-18 14:05:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729260310000|2024-10-18 14:05:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729260320000|2024-10-18 14:05:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729260330000|2024-10-18 14:05:30|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|3
1729260340000|2024-10-18 14:05:40|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729260350000|2024-10-18 14:05:50|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729260380000|2024-10-18 14:06:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729260410000|2024-10-18 14:06:50|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1729260420000|2024-10-18 14:07:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1729260430000|2024-10-18 14:07:10|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729260440000|2024-10-18 14:07:20|48.13|47.83|48.13|47.83|48.14|47.84|48.13|47.83|3
1729260450000|2024-10-18 14:07:30|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729260470000|2024-10-18 14:07:50|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|5
1729260480000|2024-10-18 14:08:00|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|5
1729260490000|2024-10-18 14:08:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729260510000|2024-10-18 14:08:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729260900000|2024-10-18 14:15:00|47.99|47.69|47.97|47.67|47.99|47.69|47.97|47.67|7
1729260910000|2024-10-18 14:15:10|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1729260920000|2024-10-18 14:15:20|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|11
1729260930000|2024-10-18 14:15:30|47.92|47.62|47.92|47.62|47.93|47.63|47.91|47.61|11
1729260940000|2024-10-18 14:15:40|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1729260950000|2024-10-18 14:15:50|47.9|47.6|47.9|47.6|47.91|47.61|47.89|47.59|11
1729260960000|2024-10-18 14:16:00|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|9
1729260970000|2024-10-18 14:16:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1729260980000|2024-10-18 14:16:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|6
1729260990000|2024-10-18 14:16:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729261000000|2024-10-18 14:16:40|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|8
1729261030000|2024-10-18 14:17:10|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|4
1729261040000|2024-10-18 14:17:20|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729261050000|2024-10-18 14:17:30|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1729261060000|2024-10-18 14:17:40|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|6
1729261070000|2024-10-18 14:17:50|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729261080000|2024-10-18 14:18:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1729261090000|2024-10-18 14:18:10|48.01|47.71|47.98|47.68|48.01|47.71|47.97|47.67|5
1729261100000|2024-10-18 14:18:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729261110000|2024-10-18 14:18:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729261120000|2024-10-18 14:18:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729261130000|2024-10-18 14:18:50|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|4
1729261140000|2024-10-18 14:19:00|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|3
1729261150000|2024-10-18 14:19:10|48|47.7|48.01|47.71|48.01|47.71|48|47.7|4
1729261160000|2024-10-18 14:19:20|48|47.7|48.03|47.73|48.03|47.73|48|47.7|4
1729261170000|2024-10-18 14:19:30|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|4
1729261180000|2024-10-18 14:19:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729261190000|2024-10-18 14:19:50|48|47.7|48.02|47.72|48.02|47.72|48|47.7|3
1729261200000|2024-10-18 14:20:00|48.01|47.71|48|47.7|48.01|47.71|48|47.7|4
1729261210000|2024-10-18 14:20:10|47.99|47.69|48|47.7|48.01|47.71|47.99|47.69|6
1729261220000|2024-10-18 14:20:20|48.01|47.71|48.02|47.72|48.02|47.72|48|47.7|6
1729261230000|2024-10-18 14:20:30|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|5
1729261240000|2024-10-18 14:20:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|6
1729261250000|2024-10-18 14:20:50|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1729261260000|2024-10-18 14:21:00|48|47.7|47.99|47.69|48|47.7|47.99|47.69|8
1729261270000|2024-10-18 14:21:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729261280000|2024-10-18 14:21:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729261290000|2024-10-18 14:21:30|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|4
1729261300000|2024-10-18 14:21:40|48.01|47.71|48|47.7|48.02|47.72|48|47.7|6
1729261310000|2024-10-18 14:21:50|48.01|47.71|48|47.7|48.01|47.71|47.99|47.69|6
1729261320000|2024-10-18 14:22:00|47.99|47.69|48.01|47.71|48.01|47.71|47.99|47.69|3
1729261330000|2024-10-18 14:22:10|48|47.7|48|47.7|48|47.7|47.99|47.69|7
1729261340000|2024-10-18 14:22:20|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|5
1729261350000|2024-10-18 14:22:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729261360000|2024-10-18 14:22:40|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729261370000|2024-10-18 14:22:50|48|47.7|48|47.7|48|47.7|48|47.7|1
1729261380000|2024-10-18 14:23:00|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|7
1729261390000|2024-10-18 14:23:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729261400000|2024-10-18 14:23:20|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1729261410000|2024-10-18 14:23:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729261420000|2024-10-18 14:23:40|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|3
1729261430000|2024-10-18 14:23:50|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1729261440000|2024-10-18 14:24:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1729261450000|2024-10-18 14:24:10|47.99|47.69|47.98|47.68|48|47.7|47.98|47.68|4
1729261460000|2024-10-18 14:24:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729261470000|2024-10-18 14:24:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729261480000|2024-10-18 14:24:40|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729261500000|2024-10-18 14:25:00|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|5
1729261510000|2024-10-18 14:25:10|47.93|47.63|47.94|47.64|47.94|47.64|47.92|47.62|8
1729261520000|2024-10-18 14:25:20|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|3
1729261530000|2024-10-18 14:25:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729261540000|2024-10-18 14:25:40|47.93|47.63|47.9|47.6|47.93|47.63|47.9|47.6|2
1729261550000|2024-10-18 14:25:50|47.91|47.61|47.91|47.61|47.92|47.62|47.9|47.6|5
1729261560000|2024-10-18 14:26:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729261570000|2024-10-18 14:26:10|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729261580000|2024-10-18 14:26:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729261590000|2024-10-18 14:26:30|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|5
1729261600000|2024-10-18 14:26:40|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729261610000|2024-10-18 14:26:50|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729261620000|2024-10-18 14:27:00|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|5
1729261630000|2024-10-18 14:27:10|47.89|47.59|47.89|47.59|47.9|47.6|47.89|47.59|3
1729261640000|2024-10-18 14:27:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729261650000|2024-10-18 14:27:30|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|13
1729261660000|2024-10-18 14:27:40|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|3
1729261680000|2024-10-18 14:28:00|47.92|47.62|47.91|47.61|47.92|47.62|47.9|47.6|6
1729261690000|2024-10-18 14:28:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1729261700000|2024-10-18 14:28:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729261710000|2024-10-18 14:28:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729261720000|2024-10-18 14:28:40|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729261730000|2024-10-18 14:28:50|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1729261740000|2024-10-18 14:29:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729261760000|2024-10-18 14:29:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729261830000|2024-10-18 14:30:30|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729261840000|2024-10-18 14:30:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729261850000|2024-10-18 14:30:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729261870000|2024-10-18 14:31:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729261890000|2024-10-18 14:31:30|48|47.7|48.01|47.71|48.02|47.72|48|47.7|3
1729261900000|2024-10-18 14:31:40|48.02|47.72|48.04|47.74|48.04|47.74|48.02|47.72|3
1729261910000|2024-10-18 14:31:50|48.03|47.73|48.04|47.74|48.04|47.74|48.02|47.72|4
1729261930000|2024-10-18 14:32:10|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729261940000|2024-10-18 14:32:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729261950000|2024-10-18 14:32:30|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729261980000|2024-10-18 14:33:00|48.07|47.77|48.05|47.75|48.07|47.77|48.04|47.74|9
1729261990000|2024-10-18 14:33:10|48.04|47.74|48.06|47.76|48.06|47.76|48.04|47.74|9
1729262000000|2024-10-18 14:33:20|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|4
1729262020000|2024-10-18 14:33:40|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729262030000|2024-10-18 14:33:50|48.08|47.78|48.11|47.81|48.11|47.81|48.07|47.77|5
1729262040000|2024-10-18 14:34:00|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|6
1729262050000|2024-10-18 14:34:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729262060000|2024-10-18 14:34:20|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1729262070000|2024-10-18 14:34:30|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1729262080000|2024-10-18 14:34:40|48.1|47.8|48.08|47.78|48.1|47.8|48.08|47.78|3
1729262090000|2024-10-18 14:34:50|48.07|47.77|48.06|47.76|48.08|47.78|48.06|47.76|4
1729262100000|2024-10-18 14:35:00|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|6
1729262110000|2024-10-18 14:35:10|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|4
1729262120000|2024-10-18 14:35:20|48.07|47.77|48.05|47.75|48.07|47.77|48.05|47.75|3
1729262130000|2024-10-18 14:35:30|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|3
1729262140000|2024-10-18 14:35:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729262150000|2024-10-18 14:35:50|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729262160000|2024-10-18 14:36:00|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|3
1729262170000|2024-10-18 14:36:10|48.1|47.8|48.13|47.83|48.13|47.83|48.1|47.8|6
1729262180000|2024-10-18 14:36:20|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729262190000|2024-10-18 14:36:30|48.1|47.8|48.06|47.76|48.1|47.8|48.06|47.76|4
1729262200000|2024-10-18 14:36:40|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|10
1729262210000|2024-10-18 14:36:50|48.1|47.8|48.09|47.79|48.11|47.81|48.09|47.79|4
1729262220000|2024-10-18 14:37:00|48.08|47.78|48.09|47.79|48.1|47.8|48.08|47.78|6
1729262230000|2024-10-18 14:37:10|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729262240000|2024-10-18 14:37:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729262250000|2024-10-18 14:37:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729262260000|2024-10-18 14:37:40|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|5
1729262270000|2024-10-18 14:37:50|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|6
1729262280000|2024-10-18 14:38:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|8
1729262290000|2024-10-18 14:38:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729262300000|2024-10-18 14:38:20|48.09|47.79|48.09|47.79|48.09|47.79|48.08|47.78|3
1729262310000|2024-10-18 14:38:30|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|4
1729262320000|2024-10-18 14:38:40|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1729262330000|2024-10-18 14:38:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729262340000|2024-10-18 14:39:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729262350000|2024-10-18 14:39:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729262360000|2024-10-18 14:39:20|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|3
1729262370000|2024-10-18 14:39:30|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729262390000|2024-10-18 14:39:50|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1729262400000|2024-10-18 14:40:00|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729262410000|2024-10-18 14:40:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729262440000|2024-10-18 14:40:40|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1729262470000|2024-10-18 14:41:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1729262480000|2024-10-18 14:41:20|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729262490000|2024-10-18 14:41:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729262500000|2024-10-18 14:41:40|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|6
1729262520000|2024-10-18 14:42:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729262530000|2024-10-18 14:42:10|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1729262540000|2024-10-18 14:42:20|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1729262550000|2024-10-18 14:42:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729262560000|2024-10-18 14:42:40|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1729262570000|2024-10-18 14:42:50|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729262580000|2024-10-18 14:43:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729262590000|2024-10-18 14:43:10|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729262600000|2024-10-18 14:43:20|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729262610000|2024-10-18 14:43:30|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|10
1729262620000|2024-10-18 14:43:40|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729262630000|2024-10-18 14:43:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729262650000|2024-10-18 14:44:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729262660000|2024-10-18 14:44:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729262670000|2024-10-18 14:44:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729262680000|2024-10-18 14:44:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729262690000|2024-10-18 14:44:50|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|6
1729262700000|2024-10-18 14:45:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1729262710000|2024-10-18 14:45:10|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|6
1729262730000|2024-10-18 14:45:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729262740000|2024-10-18 14:45:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729262750000|2024-10-18 14:45:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729262760000|2024-10-18 14:46:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|4
1729262770000|2024-10-18 14:46:10|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1729262780000|2024-10-18 14:46:20|48.2|47.9|48.19|47.89|48.21|47.91|48.19|47.89|4
1729262790000|2024-10-18 14:46:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729262800000|2024-10-18 14:46:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1729262810000|2024-10-18 14:46:50|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|3
1729262820000|2024-10-18 14:47:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729262830000|2024-10-18 14:47:10|48.17|47.87|48.15|47.85|48.17|47.87|48.14|47.84|9
1729262840000|2024-10-18 14:47:20|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1729262850000|2024-10-18 14:47:30|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|6
1729262860000|2024-10-18 14:47:40|48.16|47.86|48.18|47.88|48.18|47.88|48.14|47.84|9
1729262870000|2024-10-18 14:47:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729262880000|2024-10-18 14:48:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|6
1729262890000|2024-10-18 14:48:10|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729262900000|2024-10-18 14:48:20|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1729262910000|2024-10-18 14:48:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729262930000|2024-10-18 14:48:50|48.15|47.85|48.16|47.86|48.17|47.87|48.15|47.85|8
1729262940000|2024-10-18 14:49:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|4
1729262950000|2024-10-18 14:49:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729262970000|2024-10-18 14:49:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729263010000|2024-10-18 14:50:10|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|4
1729263050000|2024-10-18 14:50:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729263060000|2024-10-18 14:51:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729263100000|2024-10-18 14:51:40|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1729263110000|2024-10-18 14:51:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729263150000|2024-10-18 14:52:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729263180000|2024-10-18 14:53:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729263190000|2024-10-18 14:53:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729263200000|2024-10-18 14:53:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729263220000|2024-10-18 14:53:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729263240000|2024-10-18 14:54:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729263280000|2024-10-18 14:54:40|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729263300000|2024-10-18 14:55:00|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|3
1729263310000|2024-10-18 14:55:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729263330000|2024-10-18 14:55:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729263340000|2024-10-18 14:55:40|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1729263350000|2024-10-18 14:55:50|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729263370000|2024-10-18 14:56:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729263380000|2024-10-18 14:56:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729263390000|2024-10-18 14:56:30|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729263400000|2024-10-18 14:56:40|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|3
1729263410000|2024-10-18 14:56:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729263500000|2024-10-18 14:58:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729263510000|2024-10-18 14:58:30|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729263520000|2024-10-18 14:58:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729263540000|2024-10-18 14:59:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729263560000|2024-10-18 14:59:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|4
1729263570000|2024-10-18 14:59:30|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|4
1729263580000|2024-10-18 14:59:40|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|5
1729263600000|2024-10-18 15:00:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729263610000|2024-10-18 15:00:10|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|6
1729263620000|2024-10-18 15:00:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729263630000|2024-10-18 15:00:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729263660000|2024-10-18 15:01:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729263710000|2024-10-18 15:01:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|6
1729263730000|2024-10-18 15:02:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|9
1729263740000|2024-10-18 15:02:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729263760000|2024-10-18 15:02:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729263820000|2024-10-18 15:03:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729263830000|2024-10-18 15:03:50|48.27|47.97|48.26|47.96|48.27|47.97|48.25|47.95|4
1729263840000|2024-10-18 15:04:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1729263850000|2024-10-18 15:04:10|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|6
1729263860000|2024-10-18 15:04:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729263870000|2024-10-18 15:04:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729263900000|2024-10-18 15:05:00|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1729263910000|2024-10-18 15:05:10|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|8
1729263920000|2024-10-18 15:05:20|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1729263930000|2024-10-18 15:05:30|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1729263940000|2024-10-18 15:05:40|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729263950000|2024-10-18 15:05:50|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1729263960000|2024-10-18 15:06:00|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|5
1729263970000|2024-10-18 15:06:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729263980000|2024-10-18 15:06:20|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|10
1729263990000|2024-10-18 15:06:30|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1729264010000|2024-10-18 15:06:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|10
1729264020000|2024-10-18 15:07:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|4
1729264030000|2024-10-18 15:07:10|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1729264040000|2024-10-18 15:07:20|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|5
1729264050000|2024-10-18 15:07:30|48.17|47.87|48.17|47.87|48.17|47.87|48.15|47.85|7
1729264060000|2024-10-18 15:07:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729264080000|2024-10-18 15:08:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264090000|2024-10-18 15:08:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1729264100000|2024-10-18 15:08:20|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|3
1729264110000|2024-10-18 15:08:30|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729264120000|2024-10-18 15:08:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1729264130000|2024-10-18 15:08:50|48.17|47.87|48.16|47.86|48.18|47.88|48.16|47.86|4
1729264150000|2024-10-18 15:09:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264200000|2024-10-18 15:10:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729264210000|2024-10-18 15:10:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729264220000|2024-10-18 15:10:20|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729264260000|2024-10-18 15:11:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729264280000|2024-10-18 15:11:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264290000|2024-10-18 15:11:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264300000|2024-10-18 15:11:40|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729264310000|2024-10-18 15:11:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729264330000|2024-10-18 15:12:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264350000|2024-10-18 15:12:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264360000|2024-10-18 15:12:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264380000|2024-10-18 15:13:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264400000|2024-10-18 15:13:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264410000|2024-10-18 15:13:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264420000|2024-10-18 15:13:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264430000|2024-10-18 15:13:50|48.16|47.86|48.15|47.85|48.17|47.87|48.15|47.85|4
1729264440000|2024-10-18 15:14:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1729264480000|2024-10-18 15:14:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264520000|2024-10-18 15:15:20|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|4
1729264530000|2024-10-18 15:15:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1729264540000|2024-10-18 15:15:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729264550000|2024-10-18 15:15:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729264560000|2024-10-18 15:16:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729264570000|2024-10-18 15:16:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264580000|2024-10-18 15:16:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729264600000|2024-10-18 15:16:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729264610000|2024-10-18 15:16:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729264620000|2024-10-18 15:17:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1729264680000|2024-10-18 15:18:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729264690000|2024-10-18 15:18:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1729264700000|2024-10-18 15:18:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729264710000|2024-10-18 15:18:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729264720000|2024-10-18 15:18:40|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|6
1729264740000|2024-10-18 15:19:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|5
1729264750000|2024-10-18 15:19:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729264780000|2024-10-18 15:19:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729264810000|2024-10-18 15:20:10|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729264820000|2024-10-18 15:20:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729264830000|2024-10-18 15:20:30|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729264860000|2024-10-18 15:21:00|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|5
1729264870000|2024-10-18 15:21:10|48.23|47.93|48.26|47.96|48.27|47.97|48.23|47.93|4
1729264880000|2024-10-18 15:21:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729264890000|2024-10-18 15:21:30|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1729264940000|2024-10-18 15:22:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729264950000|2024-10-18 15:22:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729264970000|2024-10-18 15:22:50|48.22|47.92|48.21|47.91|48.23|47.93|48.21|47.91|5
1729264980000|2024-10-18 15:23:00|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|3
1729265030000|2024-10-18 15:23:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729265040000|2024-10-18 15:24:00|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|3
1729265050000|2024-10-18 15:24:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729265080000|2024-10-18 15:24:40|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|3
1729265090000|2024-10-18 15:24:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729265100000|2024-10-18 15:25:00|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|5
1729265120000|2024-10-18 15:25:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729265130000|2024-10-18 15:25:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729265170000|2024-10-18 15:26:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729265220000|2024-10-18 15:27:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729265230000|2024-10-18 15:27:10|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1729265240000|2024-10-18 15:27:20|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729265250000|2024-10-18 15:27:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729265280000|2024-10-18 15:28:00|48.21|47.91|48.2|47.9|48.21|47.91|48.19|47.89|4
1729265290000|2024-10-18 15:28:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729265310000|2024-10-18 15:28:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729265340000|2024-10-18 15:29:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729265350000|2024-10-18 15:29:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729265360000|2024-10-18 15:29:20|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|5
1729265370000|2024-10-18 15:29:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729265400000|2024-10-18 15:30:00|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729265410000|2024-10-18 15:30:10|48.33|48.03|48.34|48.04|48.34|48.04|48.31|48.01|8
1729265420000|2024-10-18 15:30:20|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|6
1729265430000|2024-10-18 15:30:30|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729265440000|2024-10-18 15:30:40|48.38|48.08|48.36|48.06|48.39|48.09|48.35|48.05|7
1729265450000|2024-10-18 15:30:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729265460000|2024-10-18 15:31:00|48.38|48.08|48.37|48.07|48.4|48.1|48.37|48.07|7
1729265470000|2024-10-18 15:31:10|48.35|48.05|48.37|48.07|48.38|48.08|48.35|48.05|13
1729265480000|2024-10-18 15:31:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729265490000|2024-10-18 15:31:30|48.39|48.09|48.36|48.06|48.39|48.09|48.35|48.05|8
1729265500000|2024-10-18 15:31:40|48.35|48.05|48.33|48.03|48.36|48.06|48.33|48.03|9
1729265510000|2024-10-18 15:31:50|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|8
1729265520000|2024-10-18 15:32:00|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729265530000|2024-10-18 15:32:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|7
1729265540000|2024-10-18 15:32:20|48.38|48.08|48.38|48.08|48.4|48.1|48.38|48.08|5
1729265550000|2024-10-18 15:32:30|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|5
1729265560000|2024-10-18 15:32:40|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|8
1729265570000|2024-10-18 15:32:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1729265580000|2024-10-18 15:33:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1729265590000|2024-10-18 15:33:10|48.33|48.03|48.32|48.02|48.35|48.05|48.32|48.02|7
1729265600000|2024-10-18 15:33:20|48.33|48.03|48.3|48|48.33|48.03|48.3|48|4
1729265610000|2024-10-18 15:33:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1729265620000|2024-10-18 15:33:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729265630000|2024-10-18 15:33:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729265640000|2024-10-18 15:34:00|48.32|48.02|48.34|48.04|48.35|48.05|48.31|48.01|13
1729265650000|2024-10-18 15:34:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|6
1729265660000|2024-10-18 15:34:20|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1729265670000|2024-10-18 15:34:30|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729265680000|2024-10-18 15:34:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729265690000|2024-10-18 15:34:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729265700000|2024-10-18 15:35:00|48.33|48.03|48.32|48.02|48.34|48.04|48.31|48.01|6
1729265710000|2024-10-18 15:35:10|48.33|48.03|48.3|48|48.33|48.03|48.3|48|12
1729265720000|2024-10-18 15:35:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729265730000|2024-10-18 15:35:30|48.3|48|48.3|48|48.3|48|48.29|47.99|7
1729265740000|2024-10-18 15:35:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1729265750000|2024-10-18 15:35:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729265760000|2024-10-18 15:36:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729265770000|2024-10-18 15:36:10|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|6
1729265780000|2024-10-18 15:36:20|48.3|48|48.29|47.99|48.3|48|48.28|47.98|6
1729265790000|2024-10-18 15:36:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729265800000|2024-10-18 15:36:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729265810000|2024-10-18 15:36:50|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729265820000|2024-10-18 15:37:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729265840000|2024-10-18 15:37:20|48.32|48.02|48.31|48.01|48.33|48.03|48.31|48.01|6
1729265850000|2024-10-18 15:37:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1729265860000|2024-10-18 15:37:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729265870000|2024-10-18 15:37:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729265880000|2024-10-18 15:38:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729265890000|2024-10-18 15:38:10|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729265900000|2024-10-18 15:38:20|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729265910000|2024-10-18 15:38:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729265920000|2024-10-18 15:38:40|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729265940000|2024-10-18 15:39:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729265950000|2024-10-18 15:39:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729265970000|2024-10-18 15:39:30|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729265990000|2024-10-18 15:39:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729266000000|2024-10-18 15:40:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729266020000|2024-10-18 15:40:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729266040000|2024-10-18 15:40:40|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729266060000|2024-10-18 15:41:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729266090000|2024-10-18 15:41:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729266100000|2024-10-18 15:41:40|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729266110000|2024-10-18 15:41:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1729266120000|2024-10-18 15:42:00|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|6
1729266130000|2024-10-18 15:42:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729266140000|2024-10-18 15:42:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729266150000|2024-10-18 15:42:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729266160000|2024-10-18 15:42:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729266170000|2024-10-18 15:42:50|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729266190000|2024-10-18 15:43:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729266200000|2024-10-18 15:43:20|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729266270000|2024-10-18 15:44:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729266280000|2024-10-18 15:44:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729266300000|2024-10-18 15:45:00|48.36|48.06|48.38|48.08|48.39|48.09|48.36|48.06|7
1729266310000|2024-10-18 15:45:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729266320000|2024-10-18 15:45:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729266330000|2024-10-18 15:45:30|48.36|48.06|48.38|48.08|48.38|48.08|48.35|48.05|5
1729266340000|2024-10-18 15:45:40|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|6
1729266350000|2024-10-18 15:45:50|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729266360000|2024-10-18 15:46:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1729266370000|2024-10-18 15:46:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729266380000|2024-10-18 15:46:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729266390000|2024-10-18 15:46:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729266400000|2024-10-18 15:46:40|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729266410000|2024-10-18 15:46:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729266420000|2024-10-18 15:47:00|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|4
1729266430000|2024-10-18 15:47:10|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|4
1729266440000|2024-10-18 15:47:20|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729266450000|2024-10-18 15:47:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729266460000|2024-10-18 15:47:40|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1729266470000|2024-10-18 15:47:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729266490000|2024-10-18 15:48:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729266500000|2024-10-18 15:48:20|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|5
1729266520000|2024-10-18 15:48:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729266530000|2024-10-18 15:48:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729266540000|2024-10-18 15:49:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729266560000|2024-10-18 15:49:20|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1729266580000|2024-10-18 15:49:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729266590000|2024-10-18 15:49:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729266600000|2024-10-18 15:50:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729266610000|2024-10-18 15:50:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729266630000|2024-10-18 15:50:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729266660000|2024-10-18 15:51:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729266680000|2024-10-18 15:51:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729266700000|2024-10-18 15:51:40|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1729266710000|2024-10-18 15:51:50|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|5
1729266730000|2024-10-18 15:52:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729266740000|2024-10-18 15:52:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729266750000|2024-10-18 15:52:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729266760000|2024-10-18 15:52:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729266800000|2024-10-18 15:53:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729266820000|2024-10-18 15:53:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729266930000|2024-10-18 15:55:30|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1729266950000|2024-10-18 15:55:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729266960000|2024-10-18 15:56:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729266990000|2024-10-18 15:56:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1729267000000|2024-10-18 15:56:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729267030000|2024-10-18 15:57:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729267050000|2024-10-18 15:57:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729267070000|2024-10-18 15:57:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267080000|2024-10-18 15:58:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729267090000|2024-10-18 15:58:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729267140000|2024-10-18 15:59:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729267150000|2024-10-18 15:59:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267190000|2024-10-18 15:59:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729267210000|2024-10-18 16:00:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1729267230000|2024-10-18 16:00:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267240000|2024-10-18 16:00:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729267260000|2024-10-18 16:01:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267310000|2024-10-18 16:01:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729267320000|2024-10-18 16:02:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729267330000|2024-10-18 16:02:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267340000|2024-10-18 16:02:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729267350000|2024-10-18 16:02:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729267380000|2024-10-18 16:03:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267400000|2024-10-18 16:03:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729267420000|2024-10-18 16:03:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729267430000|2024-10-18 16:03:50|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|5
1729267440000|2024-10-18 16:04:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729267450000|2024-10-18 16:04:10|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|8
1729267460000|2024-10-18 16:04:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729267470000|2024-10-18 16:04:30|48.28|47.98|48.3|48|48.3|48|48.28|47.98|3
1729267480000|2024-10-18 16:04:40|48.31|48.01|48.3|48|48.31|48.01|48.3|48|6
1729267490000|2024-10-18 16:04:50|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|7
1729267500000|2024-10-18 16:05:00|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1729267510000|2024-10-18 16:05:10|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729267520000|2024-10-18 16:05:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729267550000|2024-10-18 16:05:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729267570000|2024-10-18 16:06:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729267580000|2024-10-18 16:06:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729267620000|2024-10-18 16:07:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729267640000|2024-10-18 16:07:20|48.21|47.91|48.19|47.89|48.21|47.91|48.19|47.89|3
1729267650000|2024-10-18 16:07:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729267670000|2024-10-18 16:07:50|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729267680000|2024-10-18 16:08:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1729267690000|2024-10-18 16:08:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729267700000|2024-10-18 16:08:20|48.14|47.84|48.17|47.87|48.17|47.87|48.14|47.84|4
1729267710000|2024-10-18 16:08:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729267720000|2024-10-18 16:08:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729267730000|2024-10-18 16:08:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729267740000|2024-10-18 16:09:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729267760000|2024-10-18 16:09:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729267770000|2024-10-18 16:09:30|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729267810000|2024-10-18 16:10:10|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729267820000|2024-10-18 16:10:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729267870000|2024-10-18 16:11:10|48.12|47.82|48.12|47.82|48.13|47.83|48.11|47.81|5
1729267880000|2024-10-18 16:11:20|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729267920000|2024-10-18 16:12:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729267940000|2024-10-18 16:12:20|48.09|47.79|48.08|47.78|48.09|47.79|48.08|47.78|2
1729267970000|2024-10-18 16:12:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729267980000|2024-10-18 16:13:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1729267990000|2024-10-18 16:13:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729268020000|2024-10-18 16:13:40|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729268050000|2024-10-18 16:14:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729268060000|2024-10-18 16:14:20|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|4
1729268110000|2024-10-18 16:15:10|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|2
1729268120000|2024-10-18 16:15:20|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729268130000|2024-10-18 16:15:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729268150000|2024-10-18 16:15:50|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1729268160000|2024-10-18 16:16:00|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|4
1729268170000|2024-10-18 16:16:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1729268180000|2024-10-18 16:16:20|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729268200000|2024-10-18 16:16:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729268670000|2024-10-18 16:24:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729268740000|2024-10-18 16:25:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729268760000|2024-10-18 16:26:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729268810000|2024-10-18 16:26:50|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729268820000|2024-10-18 16:27:00|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|3
1729268850000|2024-10-18 16:27:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729268860000|2024-10-18 16:27:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729268870000|2024-10-18 16:27:50|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729268900000|2024-10-18 16:28:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729268910000|2024-10-18 16:28:30|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729268920000|2024-10-18 16:28:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729268950000|2024-10-18 16:29:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729268970000|2024-10-18 16:29:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729268980000|2024-10-18 16:29:40|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|3
1729268990000|2024-10-18 16:29:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729269000000|2024-10-18 16:30:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729269010000|2024-10-18 16:30:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729269020000|2024-10-18 16:30:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729269030000|2024-10-18 16:30:30|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1729269040000|2024-10-18 16:30:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729269050000|2024-10-18 16:30:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729269060000|2024-10-18 16:31:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729269070000|2024-10-18 16:31:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729269120000|2024-10-18 16:32:00|48.18|47.88|48.19|47.89|48.19|47.89|48.18|47.88|2
1729269130000|2024-10-18 16:32:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729269140000|2024-10-18 16:32:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729269150000|2024-10-18 16:32:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729269160000|2024-10-18 16:32:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729269190000|2024-10-18 16:33:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729269200000|2024-10-18 16:33:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729269260000|2024-10-18 16:34:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729269290000|2024-10-18 16:34:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729269320000|2024-10-18 16:35:20|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729269340000|2024-10-18 16:35:40|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1729269350000|2024-10-18 16:35:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729269360000|2024-10-18 16:36:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729269390000|2024-10-18 16:36:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729269410000|2024-10-18 16:36:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729269530000|2024-10-18 16:38:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729269590000|2024-10-18 16:39:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729269610000|2024-10-18 16:40:10|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1729269620000|2024-10-18 16:40:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729269650000|2024-10-18 16:40:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729269670000|2024-10-18 16:41:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729269680000|2024-10-18 16:41:20|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729269700000|2024-10-18 16:41:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729269720000|2024-10-18 16:42:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729269750000|2024-10-18 16:42:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729269760000|2024-10-18 16:42:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729269770000|2024-10-18 16:42:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729269790000|2024-10-18 16:43:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729269800000|2024-10-18 16:43:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729269830000|2024-10-18 16:43:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729269880000|2024-10-18 16:44:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729269890000|2024-10-18 16:44:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729269910000|2024-10-18 16:45:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729269930000|2024-10-18 16:45:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729269950000|2024-10-18 16:45:50|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729269960000|2024-10-18 16:46:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729269990000|2024-10-18 16:46:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729270000000|2024-10-18 16:46:40|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729270020000|2024-10-18 16:47:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729270030000|2024-10-18 16:47:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729270040000|2024-10-18 16:47:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729270050000|2024-10-18 16:47:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729270070000|2024-10-18 16:47:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729270100000|2024-10-18 16:48:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729270110000|2024-10-18 16:48:30|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729270120000|2024-10-18 16:48:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729270150000|2024-10-18 16:49:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729270160000|2024-10-18 16:49:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729270190000|2024-10-18 16:49:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729270200000|2024-10-18 16:50:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729270210000|2024-10-18 16:50:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729270220000|2024-10-18 16:50:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729270240000|2024-10-18 16:50:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729270260000|2024-10-18 16:51:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729270340000|2024-10-18 16:52:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729270350000|2024-10-18 16:52:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729270430000|2024-10-18 16:53:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729270440000|2024-10-18 16:54:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729270460000|2024-10-18 16:54:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729270490000|2024-10-18 16:54:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729270500000|2024-10-18 16:55:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729270510000|2024-10-18 16:55:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729270540000|2024-10-18 16:55:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729270580000|2024-10-18 16:56:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729270620000|2024-10-18 16:57:00|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729270680000|2024-10-18 16:58:00|48.48|48.18|48.47|48.17|48.49|48.19|48.47|48.17|6
1729270700000|2024-10-18 16:58:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729270710000|2024-10-18 16:58:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729270760000|2024-10-18 16:59:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729270780000|2024-10-18 16:59:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729270800000|2024-10-18 17:00:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729270820000|2024-10-18 17:00:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729270830000|2024-10-18 17:00:30|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|6
1729270870000|2024-10-18 17:01:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729270880000|2024-10-18 17:01:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729270910000|2024-10-18 17:01:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729270960000|2024-10-18 17:02:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729270970000|2024-10-18 17:02:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729271030000|2024-10-18 17:03:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729271130000|2024-10-18 17:05:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729271150000|2024-10-18 17:05:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729271160000|2024-10-18 17:06:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729271210000|2024-10-18 17:06:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729271240000|2024-10-18 17:07:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729271530000|2024-10-18 17:12:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729271580000|2024-10-18 17:13:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729271590000|2024-10-18 17:13:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729271610000|2024-10-18 17:13:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729271620000|2024-10-18 17:13:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729271680000|2024-10-18 17:14:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729271700000|2024-10-18 17:15:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729271730000|2024-10-18 17:15:30|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|4
1729271760000|2024-10-18 17:16:00|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|3
1729271780000|2024-10-18 17:16:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729271790000|2024-10-18 17:16:30|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729271800000|2024-10-18 17:16:40|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1729271810000|2024-10-18 17:16:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729271830000|2024-10-18 17:17:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729271870000|2024-10-18 17:17:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729271890000|2024-10-18 17:18:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729271900000|2024-10-18 17:18:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729271920000|2024-10-18 17:18:40|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|6
1729271930000|2024-10-18 17:18:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729271950000|2024-10-18 17:19:10|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729271980000|2024-10-18 17:19:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729272000000|2024-10-18 17:20:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729272030000|2024-10-18 17:20:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729272040000|2024-10-18 17:20:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729272310000|2024-10-18 17:25:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729272320000|2024-10-18 17:25:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729272410000|2024-10-18 17:26:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729272420000|2024-10-18 17:27:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729272450000|2024-10-18 17:27:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729272470000|2024-10-18 17:27:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729272500000|2024-10-18 17:28:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729272620000|2024-10-18 17:30:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729272630000|2024-10-18 17:30:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729272640000|2024-10-18 17:30:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729272650000|2024-10-18 17:30:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729272660000|2024-10-18 17:31:00|48.29|47.99|48.29|47.99|48.3|48|48.29|47.99|3
1729272680000|2024-10-18 17:31:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729272700000|2024-10-18 17:31:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729272710000|2024-10-18 17:31:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729272730000|2024-10-18 17:32:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729272740000|2024-10-18 17:32:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729272790000|2024-10-18 17:33:10|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729272820000|2024-10-18 17:33:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729272830000|2024-10-18 17:33:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729272850000|2024-10-18 17:34:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729272860000|2024-10-18 17:34:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729272870000|2024-10-18 17:34:30|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729272900000|2024-10-18 17:35:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729272910000|2024-10-18 17:35:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729272940000|2024-10-18 17:35:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729272950000|2024-10-18 17:35:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729272980000|2024-10-18 17:36:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729272990000|2024-10-18 17:36:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729273140000|2024-10-18 17:39:00|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1729273180000|2024-10-18 17:39:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729273270000|2024-10-18 17:41:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273530000|2024-10-18 17:45:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729273560000|2024-10-18 17:46:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273610000|2024-10-18 17:46:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729273640000|2024-10-18 17:47:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729273650000|2024-10-18 17:47:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729273750000|2024-10-18 17:49:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729273760000|2024-10-18 17:49:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729273770000|2024-10-18 17:49:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729273860000|2024-10-18 17:51:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729273870000|2024-10-18 17:51:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273890000|2024-10-18 17:51:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729273900000|2024-10-18 17:51:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273920000|2024-10-18 17:52:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729273940000|2024-10-18 17:52:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273950000|2024-10-18 17:52:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729273980000|2024-10-18 17:53:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729274000000|2024-10-18 17:53:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729274060000|2024-10-18 17:54:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729274070000|2024-10-18 17:54:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729274130000|2024-10-18 17:55:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729274150000|2024-10-18 17:55:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729274390000|2024-10-18 17:59:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729274400000|2024-10-18 18:00:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729274410000|2024-10-18 18:00:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729274420000|2024-10-18 18:00:20|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729274440000|2024-10-18 18:00:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729274460000|2024-10-18 18:01:00|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1729274470000|2024-10-18 18:01:10|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1729274490000|2024-10-18 18:01:30|48.18|47.88|48.21|47.91|48.21|47.91|48.18|47.88|4
1729274520000|2024-10-18 18:02:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729274530000|2024-10-18 18:02:10|48.19|47.89|48.19|47.89|48.2|47.9|48.18|47.88|5
1729274540000|2024-10-18 18:02:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729274550000|2024-10-18 18:02:30|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1729274560000|2024-10-18 18:02:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729274570000|2024-10-18 18:02:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729274620000|2024-10-18 18:03:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729274650000|2024-10-18 18:04:10|48.19|47.89|48.25|47.95|48.26|47.96|48.19|47.89|7
1729274660000|2024-10-18 18:04:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729274670000|2024-10-18 18:04:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729274690000|2024-10-18 18:04:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729274700000|2024-10-18 18:05:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729274740000|2024-10-18 18:05:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729274750000|2024-10-18 18:05:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729274770000|2024-10-18 18:06:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729275170000|2024-10-18 18:12:50|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729275240000|2024-10-18 18:14:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729275290000|2024-10-18 18:14:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729275690000|2024-10-18 18:21:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729275700000|2024-10-18 18:21:40|48.35|48.05|48.38|48.08|48.38|48.08|48.35|48.05|2
1729275710000|2024-10-18 18:21:50|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|4
1729275730000|2024-10-18 18:22:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1729275750000|2024-10-18 18:22:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729275760000|2024-10-18 18:22:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729275780000|2024-10-18 18:23:00|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1729275790000|2024-10-18 18:23:10|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|4
1729275810000|2024-10-18 18:23:30|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|4
1729275830000|2024-10-18 18:23:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729275850000|2024-10-18 18:24:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729275860000|2024-10-18 18:24:20|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1729275910000|2024-10-18 18:25:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729275970000|2024-10-18 18:26:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729275980000|2024-10-18 18:26:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729275990000|2024-10-18 18:26:30|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729276010000|2024-10-18 18:26:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729276200000|2024-10-18 18:30:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729276210000|2024-10-18 18:30:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729276220000|2024-10-18 18:30:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729276230000|2024-10-18 18:30:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729276240000|2024-10-18 18:30:40|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729276250000|2024-10-18 18:30:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729276310000|2024-10-18 18:31:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729276320000|2024-10-18 18:32:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729276360000|2024-10-18 18:32:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1729276380000|2024-10-18 18:33:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729276390000|2024-10-18 18:33:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729276400000|2024-10-18 18:33:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729276410000|2024-10-18 18:33:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729276420000|2024-10-18 18:33:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729276430000|2024-10-18 18:33:50|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|6
1729276440000|2024-10-18 18:34:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729276450000|2024-10-18 18:34:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1729276460000|2024-10-18 18:34:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729276470000|2024-10-18 18:34:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729276480000|2024-10-18 18:34:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729276530000|2024-10-18 18:35:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729276900000|2024-10-18 18:41:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729276910000|2024-10-18 18:41:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729276930000|2024-10-18 18:42:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729277010000|2024-10-18 18:43:30|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729277020000|2024-10-18 18:43:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729277060000|2024-10-18 18:44:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729277100000|2024-10-18 18:45:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729277110000|2024-10-18 18:45:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|10
1729277120000|2024-10-18 18:45:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729277160000|2024-10-18 18:46:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729277190000|2024-10-18 18:46:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729277200000|2024-10-18 18:46:40|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|4
1729277210000|2024-10-18 18:46:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729277220000|2024-10-18 18:47:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729277230000|2024-10-18 18:47:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729277240000|2024-10-18 18:47:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729277250000|2024-10-18 18:47:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1729277260000|2024-10-18 18:47:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729277270000|2024-10-18 18:47:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729277280000|2024-10-18 18:48:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729277290000|2024-10-18 18:48:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729277300000|2024-10-18 18:48:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729277310000|2024-10-18 18:48:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729277360000|2024-10-18 18:49:20|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|2
1729277370000|2024-10-18 18:49:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729277390000|2024-10-18 18:49:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729277440000|2024-10-18 18:50:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729277460000|2024-10-18 18:51:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729277470000|2024-10-18 18:51:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729277530000|2024-10-18 18:52:10|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729277540000|2024-10-18 18:52:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729277570000|2024-10-18 18:52:50|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729277580000|2024-10-18 18:53:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729277650000|2024-10-18 18:54:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729277660000|2024-10-18 18:54:20|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729277740000|2024-10-18 18:55:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729277770000|2024-10-18 18:56:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729277780000|2024-10-18 18:56:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729277800000|2024-10-18 18:56:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729277810000|2024-10-18 18:56:50|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729277820000|2024-10-18 18:57:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729277870000|2024-10-18 18:57:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729277890000|2024-10-18 18:58:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729277900000|2024-10-18 18:58:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729277930000|2024-10-18 18:58:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1729277970000|2024-10-18 18:59:30|48.37|48.07|48.37|48.07|48.39|48.09|48.37|48.07|6
1729278000000|2024-10-18 19:00:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729278010000|2024-10-18 19:00:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729278020000|2024-10-18 19:00:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729278030000|2024-10-18 19:00:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729278060000|2024-10-18 19:01:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729278070000|2024-10-18 19:01:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729278090000|2024-10-18 19:01:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729278100000|2024-10-18 19:01:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729278160000|2024-10-18 19:02:40|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|2
1729278180000|2024-10-18 19:03:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729278190000|2024-10-18 19:03:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729278200000|2024-10-18 19:03:20|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729278220000|2024-10-18 19:03:40|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1729278240000|2024-10-18 19:04:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729278270000|2024-10-18 19:04:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729278300000|2024-10-18 19:05:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729278310000|2024-10-18 19:05:10|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|6
1729278350000|2024-10-18 19:05:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729278370000|2024-10-18 19:06:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729278380000|2024-10-18 19:06:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729278420000|2024-10-18 19:07:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729278440000|2024-10-18 19:07:20|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729278450000|2024-10-18 19:07:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729278470000|2024-10-18 19:07:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729278480000|2024-10-18 19:08:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729278500000|2024-10-18 19:08:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729278510000|2024-10-18 19:08:30|48.43|48.13|48.47|48.17|48.47|48.17|48.43|48.13|4
1729278540000|2024-10-18 19:09:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729278580000|2024-10-18 19:09:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729278610000|2024-10-18 19:10:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729278620000|2024-10-18 19:10:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729278640000|2024-10-18 19:10:40|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729278650000|2024-10-18 19:10:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729278660000|2024-10-18 19:11:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729278680000|2024-10-18 19:11:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729278700000|2024-10-18 19:11:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729278720000|2024-10-18 19:12:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729278730000|2024-10-18 19:12:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729278770000|2024-10-18 19:12:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729278780000|2024-10-18 19:13:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729278790000|2024-10-18 19:13:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729278830000|2024-10-18 19:13:50|48.42|48.12|48.4|48.1|48.42|48.12|48.4|48.1|2
1729278840000|2024-10-18 19:14:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729278850000|2024-10-18 19:14:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729278880000|2024-10-18 19:14:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729278920000|2024-10-18 19:15:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729278940000|2024-10-18 19:15:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729278970000|2024-10-18 19:16:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729278980000|2024-10-18 19:16:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729278990000|2024-10-18 19:16:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729279000000|2024-10-18 19:16:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729279010000|2024-10-18 19:16:50|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729279020000|2024-10-18 19:17:00|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1729279040000|2024-10-18 19:17:20|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729279050000|2024-10-18 19:17:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729279070000|2024-10-18 19:17:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729279130000|2024-10-18 19:18:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729279150000|2024-10-18 19:19:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729279160000|2024-10-18 19:19:20|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1729279180000|2024-10-18 19:19:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729279210000|2024-10-18 19:20:10|48.34|48.04|48.35|48.05|48.36|48.06|48.34|48.04|3
1729279230000|2024-10-18 19:20:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729279270000|2024-10-18 19:21:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729279280000|2024-10-18 19:21:20|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729279290000|2024-10-18 19:21:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729279330000|2024-10-18 19:22:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729279380000|2024-10-18 19:23:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729279400000|2024-10-18 19:23:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729279410000|2024-10-18 19:23:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729279440000|2024-10-18 19:24:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729279460000|2024-10-18 19:24:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729279490000|2024-10-18 19:24:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729279500000|2024-10-18 19:25:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729279510000|2024-10-18 19:25:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729279580000|2024-10-18 19:26:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729279610000|2024-10-18 19:26:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729279650000|2024-10-18 19:27:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729279690000|2024-10-18 19:28:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729279700000|2024-10-18 19:28:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729279720000|2024-10-18 19:28:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729279730000|2024-10-18 19:28:50|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729279760000|2024-10-18 19:29:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729279770000|2024-10-18 19:29:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729279780000|2024-10-18 19:29:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729279800000|2024-10-18 19:30:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729279820000|2024-10-18 19:30:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729279830000|2024-10-18 19:30:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729279860000|2024-10-18 19:31:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729279870000|2024-10-18 19:31:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729279910000|2024-10-18 19:31:50|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729279920000|2024-10-18 19:32:00|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729279930000|2024-10-18 19:32:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729279960000|2024-10-18 19:32:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729279980000|2024-10-18 19:33:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729279990000|2024-10-18 19:33:10|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729280000000|2024-10-18 19:33:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729280040000|2024-10-18 19:34:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729280060000|2024-10-18 19:34:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729280080000|2024-10-18 19:34:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729280090000|2024-10-18 19:34:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729280120000|2024-10-18 19:35:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280130000|2024-10-18 19:35:30|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|5
1729280180000|2024-10-18 19:36:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280190000|2024-10-18 19:36:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729280200000|2024-10-18 19:36:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729280220000|2024-10-18 19:37:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729280250000|2024-10-18 19:37:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|8
1729280260000|2024-10-18 19:37:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729280320000|2024-10-18 19:38:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729280350000|2024-10-18 19:39:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729280390000|2024-10-18 19:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729280400000|2024-10-18 19:40:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729280420000|2024-10-18 19:40:20|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729280440000|2024-10-18 19:40:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1729280450000|2024-10-18 19:40:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729280480000|2024-10-18 19:41:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729280560000|2024-10-18 19:42:40|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|3
1729280570000|2024-10-18 19:42:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729280600000|2024-10-18 19:43:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280630000|2024-10-18 19:43:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729280660000|2024-10-18 19:44:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280680000|2024-10-18 19:44:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729280690000|2024-10-18 19:44:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729280700000|2024-10-18 19:45:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280860000|2024-10-18 19:47:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729280880000|2024-10-18 19:48:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729280890000|2024-10-18 19:48:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729280940000|2024-10-18 19:49:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729281090000|2024-10-18 19:51:30|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729281100000|2024-10-18 19:51:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729281110000|2024-10-18 19:51:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729281120000|2024-10-18 19:52:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729281180000|2024-10-18 19:53:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729281270000|2024-10-18 19:54:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729281280000|2024-10-18 19:54:40|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281290000|2024-10-18 19:54:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281300000|2024-10-18 19:55:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281310000|2024-10-18 19:55:10|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729281320000|2024-10-18 19:55:20|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729281330000|2024-10-18 19:55:30|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1729281340000|2024-10-18 19:55:40|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|8
1729281350000|2024-10-18 19:55:50|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729281360000|2024-10-18 19:56:00|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|6
1729281370000|2024-10-18 19:56:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729281380000|2024-10-18 19:56:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729281390000|2024-10-18 19:56:30|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729281410000|2024-10-18 19:56:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729281420000|2024-10-18 19:57:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|5
1729281430000|2024-10-18 19:57:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281440000|2024-10-18 19:57:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281480000|2024-10-18 19:58:00|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729281490000|2024-10-18 19:58:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729281510000|2024-10-18 19:58:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729281520000|2024-10-18 19:58:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|5
1729281530000|2024-10-18 19:58:50|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729281540000|2024-10-18 19:59:00|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|4
1729281550000|2024-10-18 19:59:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729281560000|2024-10-18 19:59:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729281570000|2024-10-18 19:59:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729281580000|2024-10-18 19:59:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729281670000|2024-10-18 20:01:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729281680000|2024-10-18 20:01:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729281690000|2024-10-18 20:01:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|7
1729281700000|2024-10-18 20:01:40|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729281720000|2024-10-18 20:02:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729281730000|2024-10-18 20:02:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729281740000|2024-10-18 20:02:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|5
1729281750000|2024-10-18 20:02:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729281810000|2024-10-18 20:03:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729282020000|2024-10-18 20:07:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729282030000|2024-10-18 20:07:10|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729282040000|2024-10-18 20:07:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729282160000|2024-10-18 20:09:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729282170000|2024-10-18 20:09:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729282180000|2024-10-18 20:09:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|6
1729282190000|2024-10-18 20:09:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|6
1729282200000|2024-10-18 20:10:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729282230000|2024-10-18 20:10:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729282240000|2024-10-18 20:10:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729282280000|2024-10-18 20:11:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729282300000|2024-10-18 20:11:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729282310000|2024-10-18 20:11:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1729282340000|2024-10-18 20:12:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729282350000|2024-10-18 20:12:30|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729282370000|2024-10-18 20:12:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729282380000|2024-10-18 20:13:00|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|7
1729282390000|2024-10-18 20:13:10|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|11
1729282400000|2024-10-18 20:13:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729282440000|2024-10-18 20:14:00|48.36|48.06|48.36|48.06|48.37|48.07|48.35|48.05|5
1729282450000|2024-10-18 20:14:10|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|3
1729282460000|2024-10-18 20:14:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1729282470000|2024-10-18 20:14:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1729326090000|2024-10-19 08:21:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729326100000|2024-10-19 08:21:40|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729326110000|2024-10-19 08:21:50|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729326130000|2024-10-19 08:22:10|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729326140000|2024-10-19 08:22:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729326160000|2024-10-19 08:22:40|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729326170000|2024-10-19 08:22:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729326180000|2024-10-19 08:23:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729326200000|2024-10-19 08:23:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1729326210000|2024-10-19 08:23:30|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729326280000|2024-10-19 08:24:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729326290000|2024-10-19 08:24:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729326300000|2024-10-19 08:25:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729326310000|2024-10-19 08:25:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729326320000|2024-10-19 08:25:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729326340000|2024-10-19 08:25:40|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729326350000|2024-10-19 08:25:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729326380000|2024-10-19 08:26:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729326390000|2024-10-19 08:26:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729326430000|2024-10-19 08:27:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729326440000|2024-10-19 08:27:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729326460000|2024-10-19 08:27:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729326480000|2024-10-19 08:28:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729326500000|2024-10-19 08:28:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729326560000|2024-10-19 08:29:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729326570000|2024-10-19 08:29:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729326600000|2024-10-19 08:30:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729326610000|2024-10-19 08:30:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729326620000|2024-10-19 08:30:20|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729326630000|2024-10-19 08:30:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729326640000|2024-10-19 08:30:40|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|9
1729326650000|2024-10-19 08:30:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729326660000|2024-10-19 08:31:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729326680000|2024-10-19 08:31:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729326690000|2024-10-19 08:31:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729326700000|2024-10-19 08:31:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729326720000|2024-10-19 08:32:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1729326730000|2024-10-19 08:32:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729326740000|2024-10-19 08:32:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729326750000|2024-10-19 08:32:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729326760000|2024-10-19 08:32:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729326770000|2024-10-19 08:32:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729326780000|2024-10-19 08:33:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729326830000|2024-10-19 08:33:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729326840000|2024-10-19 08:34:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729326850000|2024-10-19 08:34:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729326860000|2024-10-19 08:34:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729326890000|2024-10-19 08:34:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729326970000|2024-10-19 08:36:10|48.99|48.69|48.96|48.66|48.99|48.69|48.96|48.66|4
1729326980000|2024-10-19 08:36:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729327000000|2024-10-19 08:36:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729327020000|2024-10-19 08:37:00|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|4
1729327030000|2024-10-19 08:37:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729327050000|2024-10-19 08:37:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729327080000|2024-10-19 08:38:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729327090000|2024-10-19 08:38:10|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729327100000|2024-10-19 08:38:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729327130000|2024-10-19 08:38:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729327180000|2024-10-19 08:39:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729327190000|2024-10-19 08:39:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729327200000|2024-10-19 08:40:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729327210000|2024-10-19 08:40:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729327220000|2024-10-19 08:40:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729327240000|2024-10-19 08:40:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729327280000|2024-10-19 08:41:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729327290000|2024-10-19 08:41:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729327320000|2024-10-19 08:42:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729327340000|2024-10-19 08:42:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729327350000|2024-10-19 08:42:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729327360000|2024-10-19 08:42:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729327390000|2024-10-19 08:43:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729327440000|2024-10-19 08:44:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729327470000|2024-10-19 08:44:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729327490000|2024-10-19 08:44:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729327520000|2024-10-19 08:45:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729327570000|2024-10-19 08:46:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729327580000|2024-10-19 08:46:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729327590000|2024-10-19 08:46:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729327620000|2024-10-19 08:47:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729327640000|2024-10-19 08:47:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729327680000|2024-10-19 08:48:00|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729327730000|2024-10-19 08:48:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729327830000|2024-10-19 08:50:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729327840000|2024-10-19 08:50:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729327850000|2024-10-19 08:50:50|48.99|48.69|49|48.7|49|48.7|48.96|48.66|10
1729327860000|2024-10-19 08:51:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729327870000|2024-10-19 08:51:10|48.97|48.67|49|48.7|49|48.7|48.97|48.67|6
1729327880000|2024-10-19 08:51:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729327910000|2024-10-19 08:51:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729327920000|2024-10-19 08:52:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729327940000|2024-10-19 08:52:20|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729327960000|2024-10-19 08:52:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729327970000|2024-10-19 08:52:50|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1729328010000|2024-10-19 08:53:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729328020000|2024-10-19 08:53:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729328040000|2024-10-19 08:54:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729328070000|2024-10-19 08:54:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1729328090000|2024-10-19 08:54:50|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1729328100000|2024-10-19 08:55:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729328120000|2024-10-19 08:55:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729328170000|2024-10-19 08:56:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729328210000|2024-10-19 08:56:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729328230000|2024-10-19 08:57:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729328240000|2024-10-19 08:57:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729328300000|2024-10-19 08:58:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729328310000|2024-10-19 08:58:30|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729328400000|2024-10-19 09:00:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729328410000|2024-10-19 09:00:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729328420000|2024-10-19 09:00:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729328430000|2024-10-19 09:00:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729328440000|2024-10-19 09:00:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328460000|2024-10-19 09:01:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729328470000|2024-10-19 09:01:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729328480000|2024-10-19 09:01:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328510000|2024-10-19 09:01:50|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|5
1729328520000|2024-10-19 09:02:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328570000|2024-10-19 09:02:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729328580000|2024-10-19 09:03:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328600000|2024-10-19 09:03:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729328610000|2024-10-19 09:03:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328660000|2024-10-19 09:04:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729328670000|2024-10-19 09:04:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729328680000|2024-10-19 09:04:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729328700000|2024-10-19 09:05:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729328750000|2024-10-19 09:05:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729328770000|2024-10-19 09:06:10|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729328780000|2024-10-19 09:06:20|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729328810000|2024-10-19 09:06:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729328830000|2024-10-19 09:07:10|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729328840000|2024-10-19 09:07:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729328850000|2024-10-19 09:07:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729328860000|2024-10-19 09:07:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729328870000|2024-10-19 09:07:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729328880000|2024-10-19 09:08:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729328890000|2024-10-19 09:08:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1729328900000|2024-10-19 09:08:20|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|5
1729328910000|2024-10-19 09:08:30|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|4
1729328920000|2024-10-19 09:08:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729328930000|2024-10-19 09:08:50|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|5
1729328950000|2024-10-19 09:09:10|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|4
1729328960000|2024-10-19 09:09:20|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|3
1729328980000|2024-10-19 09:09:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729328990000|2024-10-19 09:09:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329020000|2024-10-19 09:10:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729329190000|2024-10-19 09:13:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329200000|2024-10-19 09:13:20|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|5
1729329210000|2024-10-19 09:13:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729329250000|2024-10-19 09:14:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329270000|2024-10-19 09:14:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729329280000|2024-10-19 09:14:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|21
1729329290000|2024-10-19 09:14:50|49.02|48.72|49.02|48.72|49.03|48.73|49.01|48.71|11
1729329300000|2024-10-19 09:15:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729329310000|2024-10-19 09:15:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729329350000|2024-10-19 09:15:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329370000|2024-10-19 09:16:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|6
1729329430000|2024-10-19 09:17:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729329460000|2024-10-19 09:17:40|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729329480000|2024-10-19 09:18:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729329490000|2024-10-19 09:18:10|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|6
1729329500000|2024-10-19 09:18:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729329510000|2024-10-19 09:18:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329520000|2024-10-19 09:18:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729329540000|2024-10-19 09:19:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329550000|2024-10-19 09:19:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729329560000|2024-10-19 09:19:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|16
1729329570000|2024-10-19 09:19:30|49.02|48.72|49.04|48.74|49.05|48.75|49.02|48.72|15
1729329590000|2024-10-19 09:19:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729329600000|2024-10-19 09:20:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1729329610000|2024-10-19 09:20:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|15
1729329620000|2024-10-19 09:20:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329630000|2024-10-19 09:20:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729329640000|2024-10-19 09:20:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729329650000|2024-10-19 09:20:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729329660000|2024-10-19 09:21:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729329770000|2024-10-19 09:22:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729329890000|2024-10-19 09:24:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|10
1729329900000|2024-10-19 09:25:00|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|18
1729329910000|2024-10-19 09:25:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|18
1729329920000|2024-10-19 09:25:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729329940000|2024-10-19 09:25:40|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|8
1729329950000|2024-10-19 09:25:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729329960000|2024-10-19 09:26:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|8
1729329970000|2024-10-19 09:26:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729329980000|2024-10-19 09:26:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729329990000|2024-10-19 09:26:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729330000000|2024-10-19 09:26:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729330010000|2024-10-19 09:26:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729330040000|2024-10-19 09:27:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729330090000|2024-10-19 09:28:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|17
1729330100000|2024-10-19 09:28:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330140000|2024-10-19 09:29:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729330150000|2024-10-19 09:29:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729330160000|2024-10-19 09:29:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729330170000|2024-10-19 09:29:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729330180000|2024-10-19 09:29:40|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729330190000|2024-10-19 09:29:50|49.05|48.75|49.08|48.78|49.08|48.78|49.04|48.74|6
1729330200000|2024-10-19 09:30:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729330210000|2024-10-19 09:30:10|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729330230000|2024-10-19 09:30:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729330240000|2024-10-19 09:30:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729330250000|2024-10-19 09:30:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729330260000|2024-10-19 09:31:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729330300000|2024-10-19 09:31:40|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729330320000|2024-10-19 09:32:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729330330000|2024-10-19 09:32:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729330350000|2024-10-19 09:32:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729330390000|2024-10-19 09:33:10|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729330420000|2024-10-19 09:33:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729330430000|2024-10-19 09:33:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729330440000|2024-10-19 09:34:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729330470000|2024-10-19 09:34:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729330480000|2024-10-19 09:34:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330540000|2024-10-19 09:35:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729330570000|2024-10-19 09:36:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729330620000|2024-10-19 09:37:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729330630000|2024-10-19 09:37:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729330640000|2024-10-19 09:37:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729330650000|2024-10-19 09:37:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330670000|2024-10-19 09:37:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729330700000|2024-10-19 09:38:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330720000|2024-10-19 09:38:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729330800000|2024-10-19 09:40:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330810000|2024-10-19 09:40:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729330870000|2024-10-19 09:41:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729330880000|2024-10-19 09:41:20|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729330910000|2024-10-19 09:41:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729330950000|2024-10-19 09:42:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1729330960000|2024-10-19 09:42:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729331030000|2024-10-19 09:43:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729331060000|2024-10-19 09:44:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729331100000|2024-10-19 09:45:00|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729331140000|2024-10-19 09:45:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729331150000|2024-10-19 09:45:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729331170000|2024-10-19 09:46:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1729331210000|2024-10-19 09:46:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729331230000|2024-10-19 09:47:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729331260000|2024-10-19 09:47:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729331290000|2024-10-19 09:48:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729331310000|2024-10-19 09:48:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729331330000|2024-10-19 09:48:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729331340000|2024-10-19 09:49:00|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729331350000|2024-10-19 09:49:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729331360000|2024-10-19 09:49:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729331370000|2024-10-19 09:49:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729331380000|2024-10-19 09:49:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729331390000|2024-10-19 09:49:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729331400000|2024-10-19 09:50:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729331500000|2024-10-19 09:51:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729331510000|2024-10-19 09:51:50|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729331530000|2024-10-19 09:52:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729331590000|2024-10-19 09:53:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331610000|2024-10-19 09:53:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729331620000|2024-10-19 09:53:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331630000|2024-10-19 09:53:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729331640000|2024-10-19 09:54:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729331650000|2024-10-19 09:54:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729331680000|2024-10-19 09:54:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729331690000|2024-10-19 09:54:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331700000|2024-10-19 09:55:00|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729331710000|2024-10-19 09:55:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331730000|2024-10-19 09:55:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729331780000|2024-10-19 09:56:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729331790000|2024-10-19 09:56:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331800000|2024-10-19 09:56:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729331810000|2024-10-19 09:56:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729331820000|2024-10-19 09:57:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331830000|2024-10-19 09:57:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729331870000|2024-10-19 09:57:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729331910000|2024-10-19 09:58:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729331920000|2024-10-19 09:58:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729331960000|2024-10-19 09:59:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729332000000|2024-10-19 10:00:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332010000|2024-10-19 10:00:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729332020000|2024-10-19 10:00:20|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729332060000|2024-10-19 10:01:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729332070000|2024-10-19 10:01:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729332080000|2024-10-19 10:01:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729332100000|2024-10-19 10:01:40|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729332110000|2024-10-19 10:01:50|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|5
1729332120000|2024-10-19 10:02:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1729332130000|2024-10-19 10:02:10|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729332140000|2024-10-19 10:02:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729332150000|2024-10-19 10:02:30|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|5
1729332170000|2024-10-19 10:02:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729332200000|2024-10-19 10:03:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729332210000|2024-10-19 10:03:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729332220000|2024-10-19 10:03:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|11
1729332230000|2024-10-19 10:03:50|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729332240000|2024-10-19 10:04:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|7
1729332250000|2024-10-19 10:04:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|8
1729332260000|2024-10-19 10:04:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729332270000|2024-10-19 10:04:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729332280000|2024-10-19 10:04:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729332290000|2024-10-19 10:04:50|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1729332300000|2024-10-19 10:05:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1729332310000|2024-10-19 10:05:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729332320000|2024-10-19 10:05:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332330000|2024-10-19 10:05:30|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729332340000|2024-10-19 10:05:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729332350000|2024-10-19 10:05:50|48.97|48.67|48.98|48.68|48.99|48.69|48.96|48.66|6
1729332360000|2024-10-19 10:06:00|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|5
1729332370000|2024-10-19 10:06:10|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729332390000|2024-10-19 10:06:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332400000|2024-10-19 10:06:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729332430000|2024-10-19 10:07:10|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729332440000|2024-10-19 10:07:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729332470000|2024-10-19 10:07:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729332480000|2024-10-19 10:08:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729332520000|2024-10-19 10:08:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729332560000|2024-10-19 10:09:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332610000|2024-10-19 10:10:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729332660000|2024-10-19 10:11:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729332690000|2024-10-19 10:11:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729332710000|2024-10-19 10:11:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332730000|2024-10-19 10:12:10|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1729332770000|2024-10-19 10:12:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729332780000|2024-10-19 10:13:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729332790000|2024-10-19 10:13:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1729332810000|2024-10-19 10:13:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729332820000|2024-10-19 10:13:40|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729332830000|2024-10-19 10:13:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729332860000|2024-10-19 10:14:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729332880000|2024-10-19 10:14:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729332900000|2024-10-19 10:15:00|48.98|48.68|48.97|48.67|48.98|48.68|48.96|48.66|6
1729332910000|2024-10-19 10:15:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729332930000|2024-10-19 10:15:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729332960000|2024-10-19 10:16:00|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729332990000|2024-10-19 10:16:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333030000|2024-10-19 10:17:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729333040000|2024-10-19 10:17:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729333050000|2024-10-19 10:17:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333060000|2024-10-19 10:17:40|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729333070000|2024-10-19 10:17:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333090000|2024-10-19 10:18:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729333100000|2024-10-19 10:18:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729333110000|2024-10-19 10:18:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333120000|2024-10-19 10:18:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729333130000|2024-10-19 10:18:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729333140000|2024-10-19 10:19:00|49.02|48.72|49|48.7|49.02|48.72|49|48.7|3
1729333170000|2024-10-19 10:19:30|48.99|48.69|48.97|48.67|49|48.7|48.97|48.67|4
1729333190000|2024-10-19 10:19:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729333200000|2024-10-19 10:20:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333210000|2024-10-19 10:20:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729333270000|2024-10-19 10:21:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729333320000|2024-10-19 10:22:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|5
1729333330000|2024-10-19 10:22:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729333410000|2024-10-19 10:23:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729333420000|2024-10-19 10:23:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729333450000|2024-10-19 10:24:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729333460000|2024-10-19 10:24:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729333500000|2024-10-19 10:25:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729333520000|2024-10-19 10:25:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729333530000|2024-10-19 10:25:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729333540000|2024-10-19 10:25:40|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729333550000|2024-10-19 10:25:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729333560000|2024-10-19 10:26:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729333570000|2024-10-19 10:26:10|48.95|48.65|48.98|48.68|48.98|48.68|48.95|48.65|3
1729333580000|2024-10-19 10:26:20|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1729333590000|2024-10-19 10:26:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729333600000|2024-10-19 10:26:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729333670000|2024-10-19 10:27:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|6
1729333680000|2024-10-19 10:28:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729333690000|2024-10-19 10:28:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729333700000|2024-10-19 10:28:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|4
1729333780000|2024-10-19 10:29:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729333790000|2024-10-19 10:29:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729333800000|2024-10-19 10:30:00|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729333820000|2024-10-19 10:30:20|49|48.7|49|48.7|49|48.7|49|48.7|1
1729333850000|2024-10-19 10:30:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333870000|2024-10-19 10:31:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729333880000|2024-10-19 10:31:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729333890000|2024-10-19 10:31:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729333900000|2024-10-19 10:31:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729333910000|2024-10-19 10:31:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729334010000|2024-10-19 10:33:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729334050000|2024-10-19 10:34:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729334120000|2024-10-19 10:35:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729334160000|2024-10-19 10:36:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729334170000|2024-10-19 10:36:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729334180000|2024-10-19 10:36:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729334340000|2024-10-19 10:39:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729334520000|2024-10-19 10:42:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729334530000|2024-10-19 10:42:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729334540000|2024-10-19 10:42:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729334550000|2024-10-19 10:42:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729334560000|2024-10-19 10:42:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729334570000|2024-10-19 10:42:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729334580000|2024-10-19 10:43:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729334590000|2024-10-19 10:43:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729334610000|2024-10-19 10:43:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729334670000|2024-10-19 10:44:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729334680000|2024-10-19 10:44:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729334690000|2024-10-19 10:44:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729334700000|2024-10-19 10:45:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729334710000|2024-10-19 10:45:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729334720000|2024-10-19 10:45:20|48.98|48.68|48.96|48.66|48.98|48.68|48.95|48.65|4
1729334730000|2024-10-19 10:45:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729334750000|2024-10-19 10:45:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729334770000|2024-10-19 10:46:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729334780000|2024-10-19 10:46:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729334790000|2024-10-19 10:46:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729334820000|2024-10-19 10:47:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729334830000|2024-10-19 10:47:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729334840000|2024-10-19 10:47:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729334850000|2024-10-19 10:47:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729334860000|2024-10-19 10:47:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729334870000|2024-10-19 10:47:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729334880000|2024-10-19 10:48:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729334900000|2024-10-19 10:48:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729334920000|2024-10-19 10:48:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729334930000|2024-10-19 10:48:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729334960000|2024-10-19 10:49:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729334990000|2024-10-19 10:49:50|48.89|48.59|48.92|48.62|48.92|48.62|48.89|48.59|4
1729335000000|2024-10-19 10:50:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729335010000|2024-10-19 10:50:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729335060000|2024-10-19 10:51:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1729335090000|2024-10-19 10:51:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729335120000|2024-10-19 10:52:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729335140000|2024-10-19 10:52:20|48.86|48.56|48.82|48.52|48.86|48.56|48.82|48.52|5
1729335150000|2024-10-19 10:52:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729335160000|2024-10-19 10:52:40|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|4
1729335180000|2024-10-19 10:53:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|4
1729335230000|2024-10-19 10:53:50|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|5
1729335260000|2024-10-19 10:54:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729335290000|2024-10-19 10:54:50|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729335300000|2024-10-19 10:55:00|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1729335310000|2024-10-19 10:55:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729335320000|2024-10-19 10:55:20|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|6
1729335330000|2024-10-19 10:55:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729335350000|2024-10-19 10:55:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729335390000|2024-10-19 10:56:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729335420000|2024-10-19 10:57:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729335430000|2024-10-19 10:57:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729335480000|2024-10-19 10:58:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729335490000|2024-10-19 10:58:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729335560000|2024-10-19 10:59:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729335600000|2024-10-19 11:00:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729335610000|2024-10-19 11:00:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729335620000|2024-10-19 11:00:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729335630000|2024-10-19 11:00:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729335650000|2024-10-19 11:00:50|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1729335670000|2024-10-19 11:01:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729335720000|2024-10-19 11:02:00|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|4
1729335730000|2024-10-19 11:02:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729335740000|2024-10-19 11:02:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729335760000|2024-10-19 11:02:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729335770000|2024-10-19 11:02:50|48.78|48.48|48.74|48.44|48.78|48.48|48.74|48.44|5
1729335780000|2024-10-19 11:03:00|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729335790000|2024-10-19 11:03:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729335810000|2024-10-19 11:03:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729335840000|2024-10-19 11:04:00|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|4
1729335850000|2024-10-19 11:04:10|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729335860000|2024-10-19 11:04:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729335870000|2024-10-19 11:04:30|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729335880000|2024-10-19 11:04:40|48.71|48.41|48.79|48.49|48.79|48.49|48.71|48.41|10
1729335900000|2024-10-19 11:05:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729335910000|2024-10-19 11:05:10|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729335920000|2024-10-19 11:05:20|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729335940000|2024-10-19 11:05:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1729335950000|2024-10-19 11:05:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729335960000|2024-10-19 11:06:00|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|5
1729335970000|2024-10-19 11:06:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729335980000|2024-10-19 11:06:20|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|7
1729335990000|2024-10-19 11:06:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1729336000000|2024-10-19 11:06:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729336020000|2024-10-19 11:07:00|48.87|48.57|48.87|48.57|48.89|48.59|48.87|48.57|5
1729336030000|2024-10-19 11:07:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729336050000|2024-10-19 11:07:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729336060000|2024-10-19 11:07:40|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1729336090000|2024-10-19 11:08:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729336100000|2024-10-19 11:08:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729336110000|2024-10-19 11:08:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729336150000|2024-10-19 11:09:10|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729336170000|2024-10-19 11:09:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729336180000|2024-10-19 11:09:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729336220000|2024-10-19 11:10:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729336250000|2024-10-19 11:10:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729336260000|2024-10-19 11:11:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729336270000|2024-10-19 11:11:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729336280000|2024-10-19 11:11:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729336290000|2024-10-19 11:11:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729336340000|2024-10-19 11:12:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729336350000|2024-10-19 11:12:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729336380000|2024-10-19 11:13:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729336400000|2024-10-19 11:13:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729336470000|2024-10-19 11:14:30|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729336490000|2024-10-19 11:14:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729336560000|2024-10-19 11:16:00|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729336590000|2024-10-19 11:16:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729336600000|2024-10-19 11:16:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1729336610000|2024-10-19 11:16:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729336620000|2024-10-19 11:17:00|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729336630000|2024-10-19 11:17:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729336640000|2024-10-19 11:17:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729336650000|2024-10-19 11:17:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729336660000|2024-10-19 11:17:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729336670000|2024-10-19 11:17:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729336680000|2024-10-19 11:18:00|48.91|48.61|48.87|48.57|48.91|48.61|48.87|48.57|4
1729336700000|2024-10-19 11:18:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729336710000|2024-10-19 11:18:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729336720000|2024-10-19 11:18:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|6
1729336740000|2024-10-19 11:19:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729336750000|2024-10-19 11:19:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729336820000|2024-10-19 11:20:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729336860000|2024-10-19 11:21:00|48.89|48.59|48.88|48.58|48.89|48.59|48.86|48.56|5
1729336870000|2024-10-19 11:21:10|48.87|48.57|48.88|48.58|48.9|48.6|48.87|48.57|5
1729336880000|2024-10-19 11:21:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729336930000|2024-10-19 11:22:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729336940000|2024-10-19 11:22:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729336950000|2024-10-19 11:22:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729336960000|2024-10-19 11:22:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729336980000|2024-10-19 11:23:00|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729336990000|2024-10-19 11:23:10|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1729337000000|2024-10-19 11:23:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729337010000|2024-10-19 11:23:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729337020000|2024-10-19 11:23:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729337080000|2024-10-19 11:24:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729337100000|2024-10-19 11:25:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729337300000|2024-10-19 11:28:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729337350000|2024-10-19 11:29:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729337390000|2024-10-19 11:29:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729337400000|2024-10-19 11:30:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|4
1729337410000|2024-10-19 11:30:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729337440000|2024-10-19 11:30:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729337520000|2024-10-19 11:32:00|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|6
1729337530000|2024-10-19 11:32:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729337540000|2024-10-19 11:32:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729337550000|2024-10-19 11:32:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1729337570000|2024-10-19 11:32:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729337580000|2024-10-19 11:33:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729337590000|2024-10-19 11:33:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729337610000|2024-10-19 11:33:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729337620000|2024-10-19 11:33:40|48.8|48.5|48.81|48.51|48.81|48.51|48.79|48.49|4
1729337640000|2024-10-19 11:34:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729337650000|2024-10-19 11:34:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1729337660000|2024-10-19 11:34:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729337670000|2024-10-19 11:34:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729337680000|2024-10-19 11:34:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729337820000|2024-10-19 11:37:00|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1729337860000|2024-10-19 11:37:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729337880000|2024-10-19 11:38:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729337890000|2024-10-19 11:38:10|48.67|48.37|48.68|48.38|48.69|48.39|48.67|48.37|4
1729337900000|2024-10-19 11:38:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729337910000|2024-10-19 11:38:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729337920000|2024-10-19 11:38:40|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|4
1729337930000|2024-10-19 11:38:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729337940000|2024-10-19 11:39:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1729337950000|2024-10-19 11:39:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729337960000|2024-10-19 11:39:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729337980000|2024-10-19 11:39:40|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|4
1729337990000|2024-10-19 11:39:50|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729338000000|2024-10-19 11:40:00|48.64|48.34|48.69|48.39|48.69|48.39|48.64|48.34|8
1729338010000|2024-10-19 11:40:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729338030000|2024-10-19 11:40:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|8
1729338050000|2024-10-19 11:40:50|48.69|48.39|48.7|48.4|48.7|48.4|48.68|48.38|4
1729338060000|2024-10-19 11:41:00|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729338070000|2024-10-19 11:41:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729338080000|2024-10-19 11:41:20|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729338090000|2024-10-19 11:41:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729338110000|2024-10-19 11:41:50|48.69|48.39|48.69|48.39|48.69|48.39|48.68|48.38|3
1729338120000|2024-10-19 11:42:00|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|4
1729338130000|2024-10-19 11:42:10|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729338210000|2024-10-19 11:43:30|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|6
1729338240000|2024-10-19 11:44:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729338260000|2024-10-19 11:44:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729338290000|2024-10-19 11:44:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729338300000|2024-10-19 11:45:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|5
1729338310000|2024-10-19 11:45:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729338320000|2024-10-19 11:45:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729338330000|2024-10-19 11:45:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729338340000|2024-10-19 11:45:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729338390000|2024-10-19 11:46:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729338400000|2024-10-19 11:46:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729338420000|2024-10-19 11:47:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729338430000|2024-10-19 11:47:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729338450000|2024-10-19 11:47:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729338510000|2024-10-19 11:48:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729338520000|2024-10-19 11:48:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729338530000|2024-10-19 11:48:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729338540000|2024-10-19 11:49:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729338550000|2024-10-19 11:49:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729338580000|2024-10-19 11:49:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729338590000|2024-10-19 11:49:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729338610000|2024-10-19 11:50:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729338620000|2024-10-19 11:50:20|48.68|48.38|48.65|48.35|48.68|48.38|48.64|48.34|6
1729338630000|2024-10-19 11:50:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729338640000|2024-10-19 11:50:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729338650000|2024-10-19 11:50:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729338660000|2024-10-19 11:51:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729338670000|2024-10-19 11:51:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729338680000|2024-10-19 11:51:20|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729338690000|2024-10-19 11:51:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729338700000|2024-10-19 11:51:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729338720000|2024-10-19 11:52:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729338730000|2024-10-19 11:52:10|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729338740000|2024-10-19 11:52:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729338750000|2024-10-19 11:52:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729338760000|2024-10-19 11:52:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729338770000|2024-10-19 11:52:50|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1729338780000|2024-10-19 11:53:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729338790000|2024-10-19 11:53:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729338800000|2024-10-19 11:53:20|48.59|48.29|48.6|48.3|48.6|48.3|48.58|48.28|4
1729338810000|2024-10-19 11:53:30|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1729338820000|2024-10-19 11:53:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729338840000|2024-10-19 11:54:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|3
1729338850000|2024-10-19 11:54:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729338870000|2024-10-19 11:54:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729338880000|2024-10-19 11:54:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729338900000|2024-10-19 11:55:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729338910000|2024-10-19 11:55:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1729338920000|2024-10-19 11:55:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729338930000|2024-10-19 11:55:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1729338940000|2024-10-19 11:55:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729338950000|2024-10-19 11:55:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729338960000|2024-10-19 11:56:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729338970000|2024-10-19 11:56:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729338980000|2024-10-19 11:56:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729338990000|2024-10-19 11:56:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729339010000|2024-10-19 11:56:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729339020000|2024-10-19 11:57:00|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|3
1729339030000|2024-10-19 11:57:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729339060000|2024-10-19 11:57:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729339070000|2024-10-19 11:57:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729339080000|2024-10-19 11:58:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729339110000|2024-10-19 11:58:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1729339140000|2024-10-19 11:59:00|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729339150000|2024-10-19 11:59:10|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729339170000|2024-10-19 11:59:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729339180000|2024-10-19 11:59:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729339190000|2024-10-19 11:59:50|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1729339200000|2024-10-19 12:00:00|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1729339210000|2024-10-19 12:00:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729339220000|2024-10-19 12:00:20|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|7
1729339230000|2024-10-19 12:00:30|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729339240000|2024-10-19 12:00:40|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729339250000|2024-10-19 12:00:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729339280000|2024-10-19 12:01:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729339290000|2024-10-19 12:01:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729339300000|2024-10-19 12:01:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729339320000|2024-10-19 12:02:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729339330000|2024-10-19 12:02:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729339340000|2024-10-19 12:02:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729339370000|2024-10-19 12:02:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729339380000|2024-10-19 12:03:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1729339400000|2024-10-19 12:03:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|5
1729339410000|2024-10-19 12:03:30|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|5
1729339430000|2024-10-19 12:03:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1729339440000|2024-10-19 12:04:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729339460000|2024-10-19 12:04:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729339490000|2024-10-19 12:04:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729339500000|2024-10-19 12:05:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729339510000|2024-10-19 12:05:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729339530000|2024-10-19 12:05:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729339550000|2024-10-19 12:05:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729339560000|2024-10-19 12:06:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729339570000|2024-10-19 12:06:10|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|5
1729339580000|2024-10-19 12:06:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729339590000|2024-10-19 12:06:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1729339600000|2024-10-19 12:06:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1729339640000|2024-10-19 12:07:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729339660000|2024-10-19 12:07:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729339690000|2024-10-19 12:08:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729339700000|2024-10-19 12:08:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729339720000|2024-10-19 12:08:40|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|4
1729339730000|2024-10-19 12:08:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729339760000|2024-10-19 12:09:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729339790000|2024-10-19 12:09:50|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729339800000|2024-10-19 12:10:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729339810000|2024-10-19 12:10:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729339820000|2024-10-19 12:10:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729339830000|2024-10-19 12:10:30|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729339840000|2024-10-19 12:10:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729339860000|2024-10-19 12:11:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1729339870000|2024-10-19 12:11:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729339880000|2024-10-19 12:11:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729339890000|2024-10-19 12:11:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729339920000|2024-10-19 12:12:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729339970000|2024-10-19 12:12:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729339980000|2024-10-19 12:13:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729339990000|2024-10-19 12:13:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729340000000|2024-10-19 12:13:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729340010000|2024-10-19 12:13:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729340040000|2024-10-19 12:14:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729340050000|2024-10-19 12:14:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729340060000|2024-10-19 12:14:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1729340070000|2024-10-19 12:14:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|5
1729340110000|2024-10-19 12:15:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729340120000|2024-10-19 12:15:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729340130000|2024-10-19 12:15:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729340140000|2024-10-19 12:15:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729340150000|2024-10-19 12:15:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729340160000|2024-10-19 12:16:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729340180000|2024-10-19 12:16:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729340190000|2024-10-19 12:16:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1729340210000|2024-10-19 12:16:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729340220000|2024-10-19 12:17:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729340230000|2024-10-19 12:17:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729340280000|2024-10-19 12:18:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729340300000|2024-10-19 12:18:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729340320000|2024-10-19 12:18:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729340330000|2024-10-19 12:18:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1729340340000|2024-10-19 12:19:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729340350000|2024-10-19 12:19:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729340360000|2024-10-19 12:19:20|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1729340380000|2024-10-19 12:19:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729340390000|2024-10-19 12:19:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729340400000|2024-10-19 12:20:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1729340410000|2024-10-19 12:20:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729340420000|2024-10-19 12:20:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1729340430000|2024-10-19 12:20:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729340460000|2024-10-19 12:21:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1729340470000|2024-10-19 12:21:10|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|6
1729340480000|2024-10-19 12:21:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729340490000|2024-10-19 12:21:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729340520000|2024-10-19 12:22:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729340540000|2024-10-19 12:22:20|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|5
1729340550000|2024-10-19 12:22:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729340560000|2024-10-19 12:22:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729340570000|2024-10-19 12:22:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729340580000|2024-10-19 12:23:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729340590000|2024-10-19 12:23:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729340600000|2024-10-19 12:23:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729340610000|2024-10-19 12:23:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729340620000|2024-10-19 12:23:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729340640000|2024-10-19 12:24:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729340700000|2024-10-19 12:25:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729340710000|2024-10-19 12:25:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729340730000|2024-10-19 12:25:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729340740000|2024-10-19 12:25:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729340750000|2024-10-19 12:25:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729340760000|2024-10-19 12:26:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729340770000|2024-10-19 12:26:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729340780000|2024-10-19 12:26:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729340790000|2024-10-19 12:26:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729340820000|2024-10-19 12:27:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729340850000|2024-10-19 12:27:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729340860000|2024-10-19 12:27:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729340870000|2024-10-19 12:27:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1729340960000|2024-10-19 12:29:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729341020000|2024-10-19 12:30:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729341030000|2024-10-19 12:30:30|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729341060000|2024-10-19 12:31:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729341070000|2024-10-19 12:31:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729341080000|2024-10-19 12:31:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729341100000|2024-10-19 12:31:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1729341110000|2024-10-19 12:31:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729341120000|2024-10-19 12:32:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729341130000|2024-10-19 12:32:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729341140000|2024-10-19 12:32:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729341150000|2024-10-19 12:32:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729341160000|2024-10-19 12:32:40|48.85|48.55|48.89|48.59|48.89|48.59|48.85|48.55|5
1729341170000|2024-10-19 12:32:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341180000|2024-10-19 12:33:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1729341190000|2024-10-19 12:33:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729341200000|2024-10-19 12:33:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729341220000|2024-10-19 12:33:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341230000|2024-10-19 12:33:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729341290000|2024-10-19 12:34:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341300000|2024-10-19 12:35:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729341310000|2024-10-19 12:35:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341390000|2024-10-19 12:36:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341480000|2024-10-19 12:38:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729341490000|2024-10-19 12:38:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729341500000|2024-10-19 12:38:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729341600000|2024-10-19 12:40:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729341640000|2024-10-19 12:40:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729341670000|2024-10-19 12:41:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729341700000|2024-10-19 12:41:40|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729341720000|2024-10-19 12:42:00|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1729341740000|2024-10-19 12:42:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341750000|2024-10-19 12:42:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341790000|2024-10-19 12:43:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341800000|2024-10-19 12:43:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729341810000|2024-10-19 12:43:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341840000|2024-10-19 12:44:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341860000|2024-10-19 12:44:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|14
1729341870000|2024-10-19 12:44:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|18
1729341890000|2024-10-19 12:44:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341900000|2024-10-19 12:45:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729341920000|2024-10-19 12:45:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341930000|2024-10-19 12:45:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729341950000|2024-10-19 12:45:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729341960000|2024-10-19 12:46:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729342020000|2024-10-19 12:47:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729342030000|2024-10-19 12:47:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729342060000|2024-10-19 12:47:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729342070000|2024-10-19 12:47:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729342080000|2024-10-19 12:48:00|48.88|48.58|48.9|48.6|48.91|48.61|48.88|48.58|5
1729342090000|2024-10-19 12:48:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729342120000|2024-10-19 12:48:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1729342130000|2024-10-19 12:48:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|10
1729342140000|2024-10-19 12:49:00|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1729342180000|2024-10-19 12:49:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729342220000|2024-10-19 12:50:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729342230000|2024-10-19 12:50:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|13
1729342330000|2024-10-19 12:52:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729342350000|2024-10-19 12:52:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729342360000|2024-10-19 12:52:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729342410000|2024-10-19 12:53:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729342420000|2024-10-19 12:53:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729342430000|2024-10-19 12:53:50|48.85|48.55|48.86|48.56|48.87|48.57|48.84|48.54|10
1729342440000|2024-10-19 12:54:00|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729342470000|2024-10-19 12:54:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|8
1729342480000|2024-10-19 12:54:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1729342530000|2024-10-19 12:55:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1729342540000|2024-10-19 12:55:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|11
1729342550000|2024-10-19 12:55:50|48.88|48.58|48.89|48.59|48.89|48.59|48.87|48.57|6
1729342570000|2024-10-19 12:56:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729342580000|2024-10-19 12:56:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729342590000|2024-10-19 12:56:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729342620000|2024-10-19 12:57:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729342640000|2024-10-19 12:57:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729342650000|2024-10-19 12:57:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729342680000|2024-10-19 12:58:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729342700000|2024-10-19 12:58:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729342710000|2024-10-19 12:58:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729342720000|2024-10-19 12:58:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1729342750000|2024-10-19 12:59:10|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729342790000|2024-10-19 12:59:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729342820000|2024-10-19 13:00:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1729342830000|2024-10-19 13:00:30|48.87|48.57|48.85|48.55|48.88|48.58|48.84|48.54|7
1729342840000|2024-10-19 13:00:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|14
1729342850000|2024-10-19 13:00:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|10
1729342860000|2024-10-19 13:01:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|11
1729342870000|2024-10-19 13:01:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|20
1729342880000|2024-10-19 13:01:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|20
1729342890000|2024-10-19 13:01:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729342940000|2024-10-19 13:02:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729342980000|2024-10-19 13:03:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729342990000|2024-10-19 13:03:10|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729343000000|2024-10-19 13:03:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729343010000|2024-10-19 13:03:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729343020000|2024-10-19 13:03:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|15
1729343030000|2024-10-19 13:03:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729343040000|2024-10-19 13:04:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729343050000|2024-10-19 13:04:10|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|4
1729343060000|2024-10-19 13:04:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|12
1729343100000|2024-10-19 13:05:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729343110000|2024-10-19 13:05:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|7
1729343120000|2024-10-19 13:05:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|5
1729343130000|2024-10-19 13:05:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1729343160000|2024-10-19 13:06:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1729343210000|2024-10-19 13:06:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729343230000|2024-10-19 13:07:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729343260000|2024-10-19 13:07:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729343270000|2024-10-19 13:07:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|9
1729343290000|2024-10-19 13:08:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729343300000|2024-10-19 13:08:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729343320000|2024-10-19 13:08:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729343340000|2024-10-19 13:09:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729343360000|2024-10-19 13:09:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729343370000|2024-10-19 13:09:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729343390000|2024-10-19 13:09:50|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|12
1729343400000|2024-10-19 13:10:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729343410000|2024-10-19 13:10:10|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729343420000|2024-10-19 13:10:20|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|14
1729343430000|2024-10-19 13:10:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729343440000|2024-10-19 13:10:40|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|10
1729343460000|2024-10-19 13:11:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729343470000|2024-10-19 13:11:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729343480000|2024-10-19 13:11:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729343490000|2024-10-19 13:11:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729343520000|2024-10-19 13:12:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|9
1729343530000|2024-10-19 13:12:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|16
1729343540000|2024-10-19 13:12:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|14
1729343550000|2024-10-19 13:12:30|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|4
1729343560000|2024-10-19 13:12:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1729343580000|2024-10-19 13:13:00|48.88|48.58|48.86|48.56|48.88|48.58|48.85|48.55|16
1729343590000|2024-10-19 13:13:10|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|16
1729343600000|2024-10-19 13:13:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729343620000|2024-10-19 13:13:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729343630000|2024-10-19 13:13:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729343660000|2024-10-19 13:14:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729343710000|2024-10-19 13:15:10|48.88|48.58|48.85|48.55|48.88|48.58|48.85|48.55|6
1729343720000|2024-10-19 13:15:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|10
1729343760000|2024-10-19 13:16:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729343770000|2024-10-19 13:16:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729343780000|2024-10-19 13:16:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729343790000|2024-10-19 13:16:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729343800000|2024-10-19 13:16:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729343810000|2024-10-19 13:16:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729343820000|2024-10-19 13:17:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729343860000|2024-10-19 13:17:40|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1729343870000|2024-10-19 13:17:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729343900000|2024-10-19 13:18:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729343910000|2024-10-19 13:18:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729343940000|2024-10-19 13:19:00|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1729343960000|2024-10-19 13:19:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729343980000|2024-10-19 13:19:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344010000|2024-10-19 13:20:10|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|4
1729344020000|2024-10-19 13:20:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729344030000|2024-10-19 13:20:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344040000|2024-10-19 13:20:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729344050000|2024-10-19 13:20:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729344060000|2024-10-19 13:21:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729344070000|2024-10-19 13:21:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344090000|2024-10-19 13:21:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729344100000|2024-10-19 13:21:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729344110000|2024-10-19 13:21:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729344130000|2024-10-19 13:22:10|48.87|48.57|48.86|48.56|48.89|48.59|48.86|48.56|6
1729344140000|2024-10-19 13:22:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729344150000|2024-10-19 13:22:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729344160000|2024-10-19 13:22:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729344240000|2024-10-19 13:24:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344250000|2024-10-19 13:24:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729344270000|2024-10-19 13:24:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729344290000|2024-10-19 13:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729344310000|2024-10-19 13:25:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344330000|2024-10-19 13:25:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729344340000|2024-10-19 13:25:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|7
1729344350000|2024-10-19 13:25:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344360000|2024-10-19 13:26:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344370000|2024-10-19 13:26:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729344380000|2024-10-19 13:26:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729344450000|2024-10-19 13:27:30|48.81|48.51|48.82|48.52|48.82|48.52|48.8|48.5|4
1729344490000|2024-10-19 13:28:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344510000|2024-10-19 13:28:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344520000|2024-10-19 13:28:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729344530000|2024-10-19 13:28:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729344540000|2024-10-19 13:29:00|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729344550000|2024-10-19 13:29:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344570000|2024-10-19 13:29:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729344580000|2024-10-19 13:29:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729344590000|2024-10-19 13:29:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729344600000|2024-10-19 13:30:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344610000|2024-10-19 13:30:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729344620000|2024-10-19 13:30:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344630000|2024-10-19 13:30:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344640000|2024-10-19 13:30:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|6
1729344670000|2024-10-19 13:31:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729344680000|2024-10-19 13:31:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344690000|2024-10-19 13:31:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729344700000|2024-10-19 13:31:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729344720000|2024-10-19 13:32:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729344730000|2024-10-19 13:32:10|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|5
1729344740000|2024-10-19 13:32:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729344750000|2024-10-19 13:32:30|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729344770000|2024-10-19 13:32:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729344890000|2024-10-19 13:34:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729344900000|2024-10-19 13:35:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729344920000|2024-10-19 13:35:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729344930000|2024-10-19 13:35:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729344940000|2024-10-19 13:35:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729344980000|2024-10-19 13:36:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729345000000|2024-10-19 13:36:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729345030000|2024-10-19 13:37:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729345050000|2024-10-19 13:37:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729345060000|2024-10-19 13:37:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729345080000|2024-10-19 13:38:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729345090000|2024-10-19 13:38:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729345100000|2024-10-19 13:38:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729345150000|2024-10-19 13:39:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729345220000|2024-10-19 13:40:20|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|4
1729345230000|2024-10-19 13:40:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729345280000|2024-10-19 13:41:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729345290000|2024-10-19 13:41:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729345300000|2024-10-19 13:41:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729345330000|2024-10-19 13:42:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729345340000|2024-10-19 13:42:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729345360000|2024-10-19 13:42:40|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729345380000|2024-10-19 13:43:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729345400000|2024-10-19 13:43:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729345410000|2024-10-19 13:43:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729345430000|2024-10-19 13:43:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729345440000|2024-10-19 13:44:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729345500000|2024-10-19 13:45:00|48.74|48.44|48.72|48.42|48.75|48.45|48.72|48.42|4
1729345510000|2024-10-19 13:45:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729345520000|2024-10-19 13:45:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729345530000|2024-10-19 13:45:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729345540000|2024-10-19 13:45:40|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729345570000|2024-10-19 13:46:10|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1729345590000|2024-10-19 13:46:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729345600000|2024-10-19 13:46:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729345630000|2024-10-19 13:47:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729345650000|2024-10-19 13:47:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729345660000|2024-10-19 13:47:40|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729345680000|2024-10-19 13:48:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729345710000|2024-10-19 13:48:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729345740000|2024-10-19 13:49:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729345750000|2024-10-19 13:49:10|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|2
1729345790000|2024-10-19 13:49:50|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|6
1729345800000|2024-10-19 13:50:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729345810000|2024-10-19 13:50:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729345820000|2024-10-19 13:50:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729345840000|2024-10-19 13:50:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729345850000|2024-10-19 13:50:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729345860000|2024-10-19 13:51:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729345870000|2024-10-19 13:51:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729345900000|2024-10-19 13:51:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729345910000|2024-10-19 13:51:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729345920000|2024-10-19 13:52:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729345940000|2024-10-19 13:52:20|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729345950000|2024-10-19 13:52:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729345960000|2024-10-19 13:52:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729345970000|2024-10-19 13:52:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729345980000|2024-10-19 13:53:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729345990000|2024-10-19 13:53:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729346070000|2024-10-19 13:54:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729346080000|2024-10-19 13:54:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729346090000|2024-10-19 13:54:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729346100000|2024-10-19 13:55:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729346110000|2024-10-19 13:55:10|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729346160000|2024-10-19 13:56:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729346180000|2024-10-19 13:56:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729346210000|2024-10-19 13:56:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729346220000|2024-10-19 13:57:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729346230000|2024-10-19 13:57:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729346260000|2024-10-19 13:57:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729346280000|2024-10-19 13:58:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729346290000|2024-10-19 13:58:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729346320000|2024-10-19 13:58:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729346370000|2024-10-19 13:59:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729346390000|2024-10-19 13:59:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729346400000|2024-10-19 14:00:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729346410000|2024-10-19 14:00:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346420000|2024-10-19 14:00:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729346440000|2024-10-19 14:00:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729346450000|2024-10-19 14:00:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346460000|2024-10-19 14:01:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729346470000|2024-10-19 14:01:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346480000|2024-10-19 14:01:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729346490000|2024-10-19 14:01:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729346500000|2024-10-19 14:01:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729346550000|2024-10-19 14:02:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729346560000|2024-10-19 14:02:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729346580000|2024-10-19 14:03:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729346590000|2024-10-19 14:03:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729346610000|2024-10-19 14:03:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729346620000|2024-10-19 14:03:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729346630000|2024-10-19 14:03:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729346640000|2024-10-19 14:04:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729346650000|2024-10-19 14:04:10|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|4
1729346660000|2024-10-19 14:04:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1729346670000|2024-10-19 14:04:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346700000|2024-10-19 14:05:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729346710000|2024-10-19 14:05:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729346730000|2024-10-19 14:05:30|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729346740000|2024-10-19 14:05:40|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729346750000|2024-10-19 14:05:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729346760000|2024-10-19 14:06:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729346790000|2024-10-19 14:06:30|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729346800000|2024-10-19 14:06:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346810000|2024-10-19 14:06:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729346820000|2024-10-19 14:07:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729346830000|2024-10-19 14:07:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729346840000|2024-10-19 14:07:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729346850000|2024-10-19 14:07:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729346860000|2024-10-19 14:07:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729346890000|2024-10-19 14:08:10|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|4
1729346920000|2024-10-19 14:08:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729346940000|2024-10-19 14:09:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729346960000|2024-10-19 14:09:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729346970000|2024-10-19 14:09:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729346990000|2024-10-19 14:09:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729347010000|2024-10-19 14:10:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729347070000|2024-10-19 14:11:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729347080000|2024-10-19 14:11:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729347120000|2024-10-19 14:12:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1729347130000|2024-10-19 14:12:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729347170000|2024-10-19 14:12:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729347190000|2024-10-19 14:13:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729347270000|2024-10-19 14:14:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729347370000|2024-10-19 14:16:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729347400000|2024-10-19 14:16:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729347420000|2024-10-19 14:17:00|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729347450000|2024-10-19 14:17:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729347460000|2024-10-19 14:17:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729347490000|2024-10-19 14:18:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729347540000|2024-10-19 14:19:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729347570000|2024-10-19 14:19:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729347580000|2024-10-19 14:19:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729347600000|2024-10-19 14:20:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729347610000|2024-10-19 14:20:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|4
1729347630000|2024-10-19 14:20:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729347660000|2024-10-19 14:21:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729347710000|2024-10-19 14:21:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729347720000|2024-10-19 14:22:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729347730000|2024-10-19 14:22:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729347750000|2024-10-19 14:22:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729347760000|2024-10-19 14:22:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729347780000|2024-10-19 14:23:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729347860000|2024-10-19 14:24:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729347870000|2024-10-19 14:24:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729347880000|2024-10-19 14:24:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729347920000|2024-10-19 14:25:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729347930000|2024-10-19 14:25:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729347950000|2024-10-19 14:25:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729347960000|2024-10-19 14:26:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1729347970000|2024-10-19 14:26:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|7
1729347980000|2024-10-19 14:26:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729347990000|2024-10-19 14:26:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729348000000|2024-10-19 14:26:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729348010000|2024-10-19 14:26:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729348030000|2024-10-19 14:27:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729348100000|2024-10-19 14:28:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729348110000|2024-10-19 14:28:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|6
1729348160000|2024-10-19 14:29:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1729348200000|2024-10-19 14:30:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1729348210000|2024-10-19 14:30:10|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|5
1729348240000|2024-10-19 14:30:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729348250000|2024-10-19 14:30:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729348260000|2024-10-19 14:31:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729348270000|2024-10-19 14:31:10|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1729348290000|2024-10-19 14:31:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729348300000|2024-10-19 14:31:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729348320000|2024-10-19 14:32:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729348350000|2024-10-19 14:32:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729348360000|2024-10-19 14:32:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729348380000|2024-10-19 14:33:00|48.85|48.55|48.88|48.58|48.89|48.59|48.84|48.54|7
1729348390000|2024-10-19 14:33:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1729348400000|2024-10-19 14:33:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729348430000|2024-10-19 14:33:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729348440000|2024-10-19 14:34:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729348450000|2024-10-19 14:34:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729348460000|2024-10-19 14:34:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729348470000|2024-10-19 14:34:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729348500000|2024-10-19 14:35:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729348510000|2024-10-19 14:35:10|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|2
1729348520000|2024-10-19 14:35:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729348530000|2024-10-19 14:35:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729348560000|2024-10-19 14:36:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729348570000|2024-10-19 14:36:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729348580000|2024-10-19 14:36:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729348590000|2024-10-19 14:36:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729348600000|2024-10-19 14:36:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1729348610000|2024-10-19 14:36:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729348620000|2024-10-19 14:37:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729348630000|2024-10-19 14:37:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729348680000|2024-10-19 14:38:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729348690000|2024-10-19 14:38:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729348700000|2024-10-19 14:38:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729348710000|2024-10-19 14:38:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729348720000|2024-10-19 14:38:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729348730000|2024-10-19 14:38:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729348740000|2024-10-19 14:39:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729348870000|2024-10-19 14:41:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729348880000|2024-10-19 14:41:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729348920000|2024-10-19 14:42:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729348940000|2024-10-19 14:42:20|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729348990000|2024-10-19 14:43:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729349000000|2024-10-19 14:43:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729349030000|2024-10-19 14:43:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729349040000|2024-10-19 14:44:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729349050000|2024-10-19 14:44:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729349060000|2024-10-19 14:44:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729349070000|2024-10-19 14:44:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729349080000|2024-10-19 14:44:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729349150000|2024-10-19 14:45:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729349160000|2024-10-19 14:46:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729349170000|2024-10-19 14:46:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729349180000|2024-10-19 14:46:20|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|6
1729349190000|2024-10-19 14:46:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729349200000|2024-10-19 14:46:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729349220000|2024-10-19 14:47:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729349230000|2024-10-19 14:47:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349240000|2024-10-19 14:47:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1729349250000|2024-10-19 14:47:30|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729349260000|2024-10-19 14:47:40|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1729349280000|2024-10-19 14:48:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729349310000|2024-10-19 14:48:30|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1729349330000|2024-10-19 14:48:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349340000|2024-10-19 14:49:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729349400000|2024-10-19 14:50:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349410000|2024-10-19 14:50:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729349420000|2024-10-19 14:50:20|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729349430000|2024-10-19 14:50:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349440000|2024-10-19 14:50:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729349470000|2024-10-19 14:51:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729349510000|2024-10-19 14:51:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349520000|2024-10-19 14:52:00|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729349530000|2024-10-19 14:52:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729349540000|2024-10-19 14:52:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729349550000|2024-10-19 14:52:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729349560000|2024-10-19 14:52:40|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1729349570000|2024-10-19 14:52:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729349600000|2024-10-19 14:53:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729349610000|2024-10-19 14:53:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729349620000|2024-10-19 14:53:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729349650000|2024-10-19 14:54:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729349660000|2024-10-19 14:54:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729349670000|2024-10-19 14:54:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729349700000|2024-10-19 14:55:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729349720000|2024-10-19 14:55:20|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|5
1729349730000|2024-10-19 14:55:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729349740000|2024-10-19 14:55:40|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|5
1729349750000|2024-10-19 14:55:50|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729349760000|2024-10-19 14:56:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729349770000|2024-10-19 14:56:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729349780000|2024-10-19 14:56:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729349790000|2024-10-19 14:56:30|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729349800000|2024-10-19 14:56:40|49|48.7|49.02|48.72|49.03|48.73|49|48.7|5
1729349830000|2024-10-19 14:57:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729349840000|2024-10-19 14:57:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729349850000|2024-10-19 14:57:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729349860000|2024-10-19 14:57:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729349890000|2024-10-19 14:58:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729349900000|2024-10-19 14:58:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729349930000|2024-10-19 14:58:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729349950000|2024-10-19 14:59:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729349960000|2024-10-19 14:59:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729349970000|2024-10-19 14:59:30|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1729349980000|2024-10-19 14:59:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729349990000|2024-10-19 14:59:50|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|9
1729350000000|2024-10-19 15:00:00|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|5
1729350010000|2024-10-19 15:00:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729350020000|2024-10-19 15:00:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729350040000|2024-10-19 15:00:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729350050000|2024-10-19 15:00:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729350060000|2024-10-19 15:01:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729350070000|2024-10-19 15:01:10|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|9
1729350080000|2024-10-19 15:01:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729350090000|2024-10-19 15:01:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729350100000|2024-10-19 15:01:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|5
1729350110000|2024-10-19 15:01:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729350120000|2024-10-19 15:02:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729350130000|2024-10-19 15:02:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729350150000|2024-10-19 15:02:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729350160000|2024-10-19 15:02:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1729350170000|2024-10-19 15:02:50|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729350180000|2024-10-19 15:03:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729350190000|2024-10-19 15:03:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729350200000|2024-10-19 15:03:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|7
1729350210000|2024-10-19 15:03:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729350220000|2024-10-19 15:03:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729350260000|2024-10-19 15:04:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729350280000|2024-10-19 15:04:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729350350000|2024-10-19 15:05:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729350360000|2024-10-19 15:06:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|7
1729350370000|2024-10-19 15:06:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729350380000|2024-10-19 15:06:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729350390000|2024-10-19 15:06:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729350510000|2024-10-19 15:08:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729350520000|2024-10-19 15:08:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|7
1729350530000|2024-10-19 15:08:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729350540000|2024-10-19 15:09:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729350550000|2024-10-19 15:09:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|5
1729350560000|2024-10-19 15:09:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729350570000|2024-10-19 15:09:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|12
1729350580000|2024-10-19 15:09:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729350620000|2024-10-19 15:10:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729350630000|2024-10-19 15:10:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729350640000|2024-10-19 15:10:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729350650000|2024-10-19 15:10:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729350660000|2024-10-19 15:11:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729350670000|2024-10-19 15:11:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|7
1729350680000|2024-10-19 15:11:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729350740000|2024-10-19 15:12:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729350760000|2024-10-19 15:12:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729350810000|2024-10-19 15:13:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729350860000|2024-10-19 15:14:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729350920000|2024-10-19 15:15:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729350960000|2024-10-19 15:16:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729350970000|2024-10-19 15:16:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1729351010000|2024-10-19 15:16:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729351040000|2024-10-19 15:17:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729351050000|2024-10-19 15:17:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729351060000|2024-10-19 15:17:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729351070000|2024-10-19 15:17:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729351080000|2024-10-19 15:18:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729351090000|2024-10-19 15:18:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|10
1729351100000|2024-10-19 15:18:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|10
1729351110000|2024-10-19 15:18:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|19
1729351120000|2024-10-19 15:18:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|13
1729351130000|2024-10-19 15:18:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|8
1729351140000|2024-10-19 15:19:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|6
1729351150000|2024-10-19 15:19:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729351160000|2024-10-19 15:19:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729351270000|2024-10-19 15:21:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729351280000|2024-10-19 15:21:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729351330000|2024-10-19 15:22:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729351350000|2024-10-19 15:22:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729351370000|2024-10-19 15:22:50|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729351380000|2024-10-19 15:23:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729351390000|2024-10-19 15:23:10|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729351410000|2024-10-19 15:23:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729351430000|2024-10-19 15:23:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729351440000|2024-10-19 15:24:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729351450000|2024-10-19 15:24:10|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1729351470000|2024-10-19 15:24:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729351490000|2024-10-19 15:24:50|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729351510000|2024-10-19 15:25:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729351530000|2024-10-19 15:25:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729351540000|2024-10-19 15:25:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729351550000|2024-10-19 15:25:50|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|7
1729351560000|2024-10-19 15:26:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729351580000|2024-10-19 15:26:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729351640000|2024-10-19 15:27:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729351700000|2024-10-19 15:28:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729351710000|2024-10-19 15:28:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729351720000|2024-10-19 15:28:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729351730000|2024-10-19 15:28:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729351740000|2024-10-19 15:29:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729351790000|2024-10-19 15:29:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729351800000|2024-10-19 15:30:00|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1729351870000|2024-10-19 15:31:10|49|48.7|49.02|48.72|49.02|48.72|49|48.7|3
1729351890000|2024-10-19 15:31:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729351900000|2024-10-19 15:31:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729351920000|2024-10-19 15:32:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729351940000|2024-10-19 15:32:20|49.01|48.71|48.98|48.68|49.02|48.72|48.97|48.67|10
1729351950000|2024-10-19 15:32:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729352000000|2024-10-19 15:33:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729352090000|2024-10-19 15:34:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729352100000|2024-10-19 15:35:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729352120000|2024-10-19 15:35:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729352140000|2024-10-19 15:35:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729352150000|2024-10-19 15:35:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729352170000|2024-10-19 15:36:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1729352210000|2024-10-19 15:36:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729352220000|2024-10-19 15:37:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729352230000|2024-10-19 15:37:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729352250000|2024-10-19 15:37:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729352280000|2024-10-19 15:38:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729352290000|2024-10-19 15:38:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729352310000|2024-10-19 15:38:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1729352320000|2024-10-19 15:38:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|3
1729352330000|2024-10-19 15:38:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729352390000|2024-10-19 15:39:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729352400000|2024-10-19 15:40:00|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1729352410000|2024-10-19 15:40:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1729352420000|2024-10-19 15:40:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729352430000|2024-10-19 15:40:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729352440000|2024-10-19 15:40:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729352490000|2024-10-19 15:41:30|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729352510000|2024-10-19 15:41:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729352540000|2024-10-19 15:42:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729352570000|2024-10-19 15:42:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729352610000|2024-10-19 15:43:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729352700000|2024-10-19 15:45:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729352730000|2024-10-19 15:45:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729352740000|2024-10-19 15:45:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729352760000|2024-10-19 15:46:00|48.94|48.64|48.96|48.66|48.96|48.66|48.94|48.64|2
1729352770000|2024-10-19 15:46:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729352780000|2024-10-19 15:46:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729352830000|2024-10-19 15:47:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|4
1729352840000|2024-10-19 15:47:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1729352860000|2024-10-19 15:47:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729352870000|2024-10-19 15:47:50|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729352880000|2024-10-19 15:48:00|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729352940000|2024-10-19 15:49:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729352960000|2024-10-19 15:49:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729352980000|2024-10-19 15:49:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729353000000|2024-10-19 15:50:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729353010000|2024-10-19 15:50:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729353030000|2024-10-19 15:50:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729353040000|2024-10-19 15:50:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729353050000|2024-10-19 15:50:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729353090000|2024-10-19 15:51:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729353100000|2024-10-19 15:51:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729353130000|2024-10-19 15:52:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1729353140000|2024-10-19 15:52:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1729353150000|2024-10-19 15:52:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1729353160000|2024-10-19 15:52:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729353200000|2024-10-19 15:53:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729353220000|2024-10-19 15:53:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729353230000|2024-10-19 15:53:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729353240000|2024-10-19 15:54:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729353250000|2024-10-19 15:54:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729353260000|2024-10-19 15:54:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729353270000|2024-10-19 15:54:30|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|4
1729353280000|2024-10-19 15:54:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353290000|2024-10-19 15:54:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729353320000|2024-10-19 15:55:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353350000|2024-10-19 15:55:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729353370000|2024-10-19 15:56:10|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|3
1729353380000|2024-10-19 15:56:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729353390000|2024-10-19 15:56:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353470000|2024-10-19 15:57:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729353530000|2024-10-19 15:58:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729353540000|2024-10-19 15:59:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353590000|2024-10-19 15:59:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729353600000|2024-10-19 16:00:00|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1729353610000|2024-10-19 16:00:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729353620000|2024-10-19 16:00:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729353630000|2024-10-19 16:00:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353650000|2024-10-19 16:00:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729353680000|2024-10-19 16:01:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729353690000|2024-10-19 16:01:30|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729353710000|2024-10-19 16:01:50|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729353720000|2024-10-19 16:02:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729353730000|2024-10-19 16:02:10|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729353740000|2024-10-19 16:02:20|48.95|48.65|48.94|48.64|48.95|48.65|48.93|48.63|6
1729353750000|2024-10-19 16:02:30|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729353770000|2024-10-19 16:02:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729353780000|2024-10-19 16:03:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729353800000|2024-10-19 16:03:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729353810000|2024-10-19 16:03:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729353840000|2024-10-19 16:04:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729353870000|2024-10-19 16:04:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729353890000|2024-10-19 16:04:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729353920000|2024-10-19 16:05:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729353930000|2024-10-19 16:05:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729353940000|2024-10-19 16:05:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729353950000|2024-10-19 16:05:50|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729353960000|2024-10-19 16:06:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729353970000|2024-10-19 16:06:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729353990000|2024-10-19 16:06:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729354000000|2024-10-19 16:06:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729354020000|2024-10-19 16:07:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729354040000|2024-10-19 16:07:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729354050000|2024-10-19 16:07:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729354090000|2024-10-19 16:08:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729354100000|2024-10-19 16:08:20|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729354130000|2024-10-19 16:08:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1729354150000|2024-10-19 16:09:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|6
1729354160000|2024-10-19 16:09:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729354170000|2024-10-19 16:09:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729354190000|2024-10-19 16:09:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729354210000|2024-10-19 16:10:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729354230000|2024-10-19 16:10:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729354240000|2024-10-19 16:10:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729354250000|2024-10-19 16:10:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729354260000|2024-10-19 16:11:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729354290000|2024-10-19 16:11:30|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1729354310000|2024-10-19 16:11:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729354330000|2024-10-19 16:12:10|48.76|48.46|48.75|48.45|48.77|48.47|48.75|48.45|4
1729354340000|2024-10-19 16:12:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729354350000|2024-10-19 16:12:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729354360000|2024-10-19 16:12:40|48.75|48.45|48.76|48.46|48.76|48.46|48.73|48.43|5
1729354380000|2024-10-19 16:13:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729354390000|2024-10-19 16:13:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729354400000|2024-10-19 16:13:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729354430000|2024-10-19 16:13:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729354440000|2024-10-19 16:14:00|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|2
1729354450000|2024-10-19 16:14:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729354460000|2024-10-19 16:14:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729354470000|2024-10-19 16:14:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729354510000|2024-10-19 16:15:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729354520000|2024-10-19 16:15:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729354540000|2024-10-19 16:15:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|4
1729354550000|2024-10-19 16:15:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729354560000|2024-10-19 16:16:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729354570000|2024-10-19 16:16:10|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1729354580000|2024-10-19 16:16:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729354590000|2024-10-19 16:16:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729354600000|2024-10-19 16:16:40|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1729354620000|2024-10-19 16:17:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729354630000|2024-10-19 16:17:10|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1729354640000|2024-10-19 16:17:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729354650000|2024-10-19 16:17:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729354660000|2024-10-19 16:17:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729354670000|2024-10-19 16:17:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729354690000|2024-10-19 16:18:10|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|4
1729354700000|2024-10-19 16:18:20|48.75|48.45|48.79|48.49|48.8|48.5|48.75|48.45|6
1729354710000|2024-10-19 16:18:30|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|4
1729354720000|2024-10-19 16:18:40|48.78|48.48|48.76|48.46|48.79|48.49|48.76|48.46|7
1729354730000|2024-10-19 16:18:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729354740000|2024-10-19 16:19:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729354750000|2024-10-19 16:19:10|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1729354760000|2024-10-19 16:19:20|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1729354780000|2024-10-19 16:19:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1729354790000|2024-10-19 16:19:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729354800000|2024-10-19 16:20:00|48.78|48.48|48.8|48.5|48.81|48.51|48.78|48.48|5
1729354810000|2024-10-19 16:20:10|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729354820000|2024-10-19 16:20:20|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729354830000|2024-10-19 16:20:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729354840000|2024-10-19 16:20:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729354850000|2024-10-19 16:20:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729354860000|2024-10-19 16:21:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729354870000|2024-10-19 16:21:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729354920000|2024-10-19 16:22:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729354930000|2024-10-19 16:22:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729354950000|2024-10-19 16:22:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729354970000|2024-10-19 16:22:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729354980000|2024-10-19 16:23:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729354990000|2024-10-19 16:23:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729355000000|2024-10-19 16:23:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729355020000|2024-10-19 16:23:40|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|8
1729355050000|2024-10-19 16:24:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729355070000|2024-10-19 16:24:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729355080000|2024-10-19 16:24:40|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729355090000|2024-10-19 16:24:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729355100000|2024-10-19 16:25:00|48.74|48.44|48.76|48.46|48.76|48.46|48.74|48.44|3
1729355110000|2024-10-19 16:25:10|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1729355120000|2024-10-19 16:25:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729355160000|2024-10-19 16:26:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729355180000|2024-10-19 16:26:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729355240000|2024-10-19 16:27:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729355260000|2024-10-19 16:27:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729355270000|2024-10-19 16:27:50|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729355280000|2024-10-19 16:28:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729355300000|2024-10-19 16:28:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729355310000|2024-10-19 16:28:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729355320000|2024-10-19 16:28:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729355360000|2024-10-19 16:29:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729355390000|2024-10-19 16:29:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729355400000|2024-10-19 16:30:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729355410000|2024-10-19 16:30:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1729355460000|2024-10-19 16:31:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729355470000|2024-10-19 16:31:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729355480000|2024-10-19 16:31:20|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1729355490000|2024-10-19 16:31:30|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729355500000|2024-10-19 16:31:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729355510000|2024-10-19 16:31:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729355520000|2024-10-19 16:32:00|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729355530000|2024-10-19 16:32:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|10
1729355540000|2024-10-19 16:32:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1729355550000|2024-10-19 16:32:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729355560000|2024-10-19 16:32:40|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|4
1729355570000|2024-10-19 16:32:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729355610000|2024-10-19 16:33:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729355620000|2024-10-19 16:33:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729355630000|2024-10-19 16:33:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729355640000|2024-10-19 16:34:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|2
1729355650000|2024-10-19 16:34:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729355660000|2024-10-19 16:34:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729355670000|2024-10-19 16:34:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729355680000|2024-10-19 16:34:40|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|8
1729355700000|2024-10-19 16:35:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729355710000|2024-10-19 16:35:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729355720000|2024-10-19 16:35:20|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|4
1729355730000|2024-10-19 16:35:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729355740000|2024-10-19 16:35:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|5
1729355750000|2024-10-19 16:35:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729355760000|2024-10-19 16:36:00|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729355780000|2024-10-19 16:36:20|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1729355800000|2024-10-19 16:36:40|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729355810000|2024-10-19 16:36:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729355820000|2024-10-19 16:37:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729355850000|2024-10-19 16:37:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729355860000|2024-10-19 16:37:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1729355870000|2024-10-19 16:37:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1729355880000|2024-10-19 16:38:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729355890000|2024-10-19 16:38:10|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729355930000|2024-10-19 16:38:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729355940000|2024-10-19 16:39:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729355950000|2024-10-19 16:39:10|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1729355960000|2024-10-19 16:39:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729355970000|2024-10-19 16:39:30|48.73|48.43|48.69|48.39|48.73|48.43|48.69|48.39|5
1729355980000|2024-10-19 16:39:40|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729355990000|2024-10-19 16:39:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729356010000|2024-10-19 16:40:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729356020000|2024-10-19 16:40:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729356050000|2024-10-19 16:40:50|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729356080000|2024-10-19 16:41:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729356130000|2024-10-19 16:42:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729356200000|2024-10-19 16:43:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729356210000|2024-10-19 16:43:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1729356220000|2024-10-19 16:43:40|48.67|48.37|48.65|48.35|48.68|48.38|48.65|48.35|5
1729356230000|2024-10-19 16:43:50|48.66|48.36|48.66|48.36|48.69|48.39|48.65|48.35|9
1729356240000|2024-10-19 16:44:00|48.67|48.37|48.68|48.38|48.68|48.38|48.66|48.36|6
1729356250000|2024-10-19 16:44:10|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729356260000|2024-10-19 16:44:20|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|6
1729356280000|2024-10-19 16:44:40|48.68|48.38|48.66|48.36|48.69|48.39|48.66|48.36|5
1729356290000|2024-10-19 16:44:50|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|4
1729356310000|2024-10-19 16:45:10|48.65|48.35|48.6|48.3|48.66|48.36|48.6|48.3|5
1729356320000|2024-10-19 16:45:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729356330000|2024-10-19 16:45:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729356340000|2024-10-19 16:45:40|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|9
1729356350000|2024-10-19 16:45:50|48.56|48.26|48.58|48.28|48.59|48.29|48.56|48.26|6
1729356360000|2024-10-19 16:46:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729356390000|2024-10-19 16:46:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729356420000|2024-10-19 16:47:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1729356430000|2024-10-19 16:47:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729356440000|2024-10-19 16:47:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729356450000|2024-10-19 16:47:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729356480000|2024-10-19 16:48:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729356500000|2024-10-19 16:48:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729356510000|2024-10-19 16:48:30|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1729356520000|2024-10-19 16:48:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1729356540000|2024-10-19 16:49:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729356560000|2024-10-19 16:49:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729356570000|2024-10-19 16:49:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729356580000|2024-10-19 16:49:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729356600000|2024-10-19 16:50:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729356620000|2024-10-19 16:50:20|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|4
1729356630000|2024-10-19 16:50:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729356640000|2024-10-19 16:50:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1729356650000|2024-10-19 16:50:50|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|5
1729356660000|2024-10-19 16:51:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1729356670000|2024-10-19 16:51:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729356680000|2024-10-19 16:51:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729356700000|2024-10-19 16:51:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729356720000|2024-10-19 16:52:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729356730000|2024-10-19 16:52:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729356740000|2024-10-19 16:52:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729356750000|2024-10-19 16:52:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729356760000|2024-10-19 16:52:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1729356780000|2024-10-19 16:53:00|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1729356790000|2024-10-19 16:53:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729356830000|2024-10-19 16:53:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729356840000|2024-10-19 16:54:00|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729356850000|2024-10-19 16:54:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729356860000|2024-10-19 16:54:20|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729356870000|2024-10-19 16:54:30|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|4
1729356880000|2024-10-19 16:54:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729356890000|2024-10-19 16:54:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729356900000|2024-10-19 16:55:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729356910000|2024-10-19 16:55:10|48.54|48.24|48.5|48.2|48.54|48.24|48.48|48.18|8
1729356920000|2024-10-19 16:55:20|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729356930000|2024-10-19 16:55:30|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1729356940000|2024-10-19 16:55:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729356950000|2024-10-19 16:55:50|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|4
1729356960000|2024-10-19 16:56:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|7
1729356970000|2024-10-19 16:56:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729356980000|2024-10-19 16:56:20|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729356990000|2024-10-19 16:56:30|48.51|48.21|48.48|48.18|48.52|48.22|48.48|48.18|5
1729357000000|2024-10-19 16:56:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729357010000|2024-10-19 16:56:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729357020000|2024-10-19 16:57:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1729357030000|2024-10-19 16:57:10|48.48|48.18|48.51|48.21|48.51|48.21|48.47|48.17|6
1729357040000|2024-10-19 16:57:20|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|4
1729357050000|2024-10-19 16:57:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729357060000|2024-10-19 16:57:40|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|5
1729357070000|2024-10-19 16:57:50|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|5
1729357080000|2024-10-19 16:58:00|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1729357090000|2024-10-19 16:58:10|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729357100000|2024-10-19 16:58:20|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|4
1729357110000|2024-10-19 16:58:30|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|5
1729357120000|2024-10-19 16:58:40|48.5|48.2|48.5|48.2|48.51|48.21|48.5|48.2|3
1729357130000|2024-10-19 16:58:50|48.51|48.21|48.51|48.21|48.51|48.21|48.5|48.2|3
1729357140000|2024-10-19 16:59:00|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1729357150000|2024-10-19 16:59:10|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|5
1729357160000|2024-10-19 16:59:20|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|5
1729357170000|2024-10-19 16:59:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1729357180000|2024-10-19 16:59:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|11
1729357190000|2024-10-19 16:59:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729357200000|2024-10-19 17:00:00|48.49|48.19|48.49|48.19|48.51|48.21|48.48|48.18|11
1729357210000|2024-10-19 17:00:10|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|4
1729357220000|2024-10-19 17:00:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729357230000|2024-10-19 17:00:30|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|3
1729357240000|2024-10-19 17:00:40|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1729357250000|2024-10-19 17:00:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729357260000|2024-10-19 17:01:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729357270000|2024-10-19 17:01:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729357290000|2024-10-19 17:01:30|48.48|48.18|48.51|48.21|48.51|48.21|48.48|48.18|6
1729357300000|2024-10-19 17:01:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729357310000|2024-10-19 17:01:50|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1729357320000|2024-10-19 17:02:00|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|5
1729357330000|2024-10-19 17:02:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729357340000|2024-10-19 17:02:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729357350000|2024-10-19 17:02:30|48.49|48.19|48.53|48.23|48.53|48.23|48.49|48.19|5
1729357360000|2024-10-19 17:02:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729357370000|2024-10-19 17:02:50|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1729357380000|2024-10-19 17:03:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729357390000|2024-10-19 17:03:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729357400000|2024-10-19 17:03:20|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1729357410000|2024-10-19 17:03:30|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729357420000|2024-10-19 17:03:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729357450000|2024-10-19 17:04:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729357460000|2024-10-19 17:04:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729357470000|2024-10-19 17:04:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1729357480000|2024-10-19 17:04:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729357500000|2024-10-19 17:05:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729357510000|2024-10-19 17:05:10|48.63|48.33|48.61|48.31|48.64|48.34|48.61|48.31|7
1729357520000|2024-10-19 17:05:20|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729357540000|2024-10-19 17:05:40|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|4
1729357550000|2024-10-19 17:05:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729357560000|2024-10-19 17:06:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729357580000|2024-10-19 17:06:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729357590000|2024-10-19 17:06:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729357610000|2024-10-19 17:06:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729357620000|2024-10-19 17:07:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729357640000|2024-10-19 17:07:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729357660000|2024-10-19 17:07:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729357670000|2024-10-19 17:07:50|48.67|48.37|48.67|48.37|48.68|48.38|48.66|48.36|5
1729357680000|2024-10-19 17:08:00|48.66|48.36|48.63|48.33|48.66|48.36|48.63|48.33|3
1729357690000|2024-10-19 17:08:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1729357700000|2024-10-19 17:08:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729357710000|2024-10-19 17:08:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729357750000|2024-10-19 17:09:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729357770000|2024-10-19 17:09:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729357790000|2024-10-19 17:09:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729357800000|2024-10-19 17:10:00|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|5
1729357810000|2024-10-19 17:10:10|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729357830000|2024-10-19 17:10:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729357840000|2024-10-19 17:10:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729357850000|2024-10-19 17:10:50|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729357860000|2024-10-19 17:11:00|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|6
1729357870000|2024-10-19 17:11:10|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729357880000|2024-10-19 17:11:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729357920000|2024-10-19 17:12:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729357930000|2024-10-19 17:12:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729357940000|2024-10-19 17:12:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729357950000|2024-10-19 17:12:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729358080000|2024-10-19 17:14:40|48.71|48.41|48.73|48.43|48.73|48.43|48.7|48.4|5
1729358100000|2024-10-19 17:15:00|48.74|48.44|48.71|48.41|48.74|48.44|48.7|48.4|8
1729358110000|2024-10-19 17:15:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729358120000|2024-10-19 17:15:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729358130000|2024-10-19 17:15:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729358140000|2024-10-19 17:15:40|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|5
1729358150000|2024-10-19 17:15:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729358160000|2024-10-19 17:16:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729358170000|2024-10-19 17:16:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729358180000|2024-10-19 17:16:20|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|4
1729358190000|2024-10-19 17:16:30|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|6
1729358200000|2024-10-19 17:16:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729358210000|2024-10-19 17:16:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729358240000|2024-10-19 17:17:20|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729358260000|2024-10-19 17:17:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729358270000|2024-10-19 17:17:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729358290000|2024-10-19 17:18:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729358300000|2024-10-19 17:18:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729358310000|2024-10-19 17:18:30|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|5
1729358320000|2024-10-19 17:18:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729358340000|2024-10-19 17:19:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729358350000|2024-10-19 17:19:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729358360000|2024-10-19 17:19:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729358370000|2024-10-19 17:19:30|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1729358390000|2024-10-19 17:19:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729358400000|2024-10-19 17:20:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729358420000|2024-10-19 17:20:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1729358470000|2024-10-19 17:21:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729358490000|2024-10-19 17:21:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729358510000|2024-10-19 17:21:50|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1729358520000|2024-10-19 17:22:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729358530000|2024-10-19 17:22:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729358540000|2024-10-19 17:22:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729358580000|2024-10-19 17:23:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729358610000|2024-10-19 17:23:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1729358620000|2024-10-19 17:23:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729358630000|2024-10-19 17:23:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729358640000|2024-10-19 17:24:00|48.86|48.56|48.85|48.55|48.87|48.57|48.85|48.55|4
1729358660000|2024-10-19 17:24:20|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1729358670000|2024-10-19 17:24:30|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729358680000|2024-10-19 17:24:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729358690000|2024-10-19 17:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729358700000|2024-10-19 17:25:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729358710000|2024-10-19 17:25:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729358720000|2024-10-19 17:25:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729358730000|2024-10-19 17:25:30|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729358740000|2024-10-19 17:25:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729358750000|2024-10-19 17:25:50|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|6
1729358760000|2024-10-19 17:26:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729358770000|2024-10-19 17:26:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729358800000|2024-10-19 17:26:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729358810000|2024-10-19 17:26:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729358840000|2024-10-19 17:27:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729358870000|2024-10-19 17:27:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729358880000|2024-10-19 17:28:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729358890000|2024-10-19 17:28:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1729358900000|2024-10-19 17:28:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1729358920000|2024-10-19 17:28:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729358930000|2024-10-19 17:28:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729358940000|2024-10-19 17:29:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729358980000|2024-10-19 17:29:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729359000000|2024-10-19 17:30:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729359010000|2024-10-19 17:30:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1729359020000|2024-10-19 17:30:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729359030000|2024-10-19 17:30:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729359050000|2024-10-19 17:30:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729359060000|2024-10-19 17:31:00|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1729359070000|2024-10-19 17:31:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729359080000|2024-10-19 17:31:20|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729359090000|2024-10-19 17:31:30|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729359100000|2024-10-19 17:31:40|48.98|48.68|49.02|48.72|49.02|48.72|48.98|48.68|4
1729359130000|2024-10-19 17:32:10|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729359140000|2024-10-19 17:32:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1729359150000|2024-10-19 17:32:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729359160000|2024-10-19 17:32:40|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|5
1729359190000|2024-10-19 17:33:10|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729359200000|2024-10-19 17:33:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729359210000|2024-10-19 17:33:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729359220000|2024-10-19 17:33:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729359240000|2024-10-19 17:34:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729359250000|2024-10-19 17:34:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729359260000|2024-10-19 17:34:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729359270000|2024-10-19 17:34:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729359280000|2024-10-19 17:34:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729359310000|2024-10-19 17:35:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729359330000|2024-10-19 17:35:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729359340000|2024-10-19 17:35:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1729359350000|2024-10-19 17:35:50|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1729359360000|2024-10-19 17:36:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729359370000|2024-10-19 17:36:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729359380000|2024-10-19 17:36:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729359390000|2024-10-19 17:36:30|49.18|48.88|49.18|48.88|49.2|48.9|49.18|48.88|6
1729359400000|2024-10-19 17:36:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729359410000|2024-10-19 17:36:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729359420000|2024-10-19 17:37:00|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|7
1729359430000|2024-10-19 17:37:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1729359440000|2024-10-19 17:37:20|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729359450000|2024-10-19 17:37:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729359460000|2024-10-19 17:37:40|49.18|48.88|49.19|48.89|49.19|48.89|49.17|48.87|6
1729359470000|2024-10-19 17:37:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729359480000|2024-10-19 17:38:00|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|7
1729359490000|2024-10-19 17:38:10|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|10
1729359500000|2024-10-19 17:38:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1729359510000|2024-10-19 17:38:30|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1729359520000|2024-10-19 17:38:40|49.21|48.91|49.09|48.79|49.21|48.91|49.09|48.79|8
1729359530000|2024-10-19 17:38:50|49.08|48.78|49.09|48.79|49.11|48.81|49.08|48.78|6
1729359540000|2024-10-19 17:39:00|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|9
1729359550000|2024-10-19 17:39:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|6
1729359560000|2024-10-19 17:39:20|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|5
1729359570000|2024-10-19 17:39:30|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|5
1729359580000|2024-10-19 17:39:40|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|4
1729359590000|2024-10-19 17:39:50|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|11
1729359600000|2024-10-19 17:40:00|49.09|48.79|49.09|48.79|49.09|48.79|49.07|48.77|12
1729359610000|2024-10-19 17:40:10|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|5
1729359620000|2024-10-19 17:40:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1729359630000|2024-10-19 17:40:30|49.07|48.77|49.11|48.81|49.11|48.81|49.06|48.76|9
1729359640000|2024-10-19 17:40:40|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1729359650000|2024-10-19 17:40:50|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|8
1729359660000|2024-10-19 17:41:00|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|6
1729359670000|2024-10-19 17:41:10|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|4
1729359700000|2024-10-19 17:41:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729359710000|2024-10-19 17:41:50|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|6
1729359720000|2024-10-19 17:42:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729359740000|2024-10-19 17:42:20|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|5
1729359750000|2024-10-19 17:42:30|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|5
1729359760000|2024-10-19 17:42:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729359780000|2024-10-19 17:43:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729359800000|2024-10-19 17:43:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729359830000|2024-10-19 17:43:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729359840000|2024-10-19 17:44:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729359860000|2024-10-19 17:44:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729359900000|2024-10-19 17:45:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729359910000|2024-10-19 17:45:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729359920000|2024-10-19 17:45:20|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|7
1729359930000|2024-10-19 17:45:30|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|9
1729359940000|2024-10-19 17:45:40|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|6
1729359950000|2024-10-19 17:45:50|48.99|48.69|48.97|48.67|48.99|48.69|48.96|48.66|5
1729359960000|2024-10-19 17:46:00|48.98|48.68|48.96|48.66|48.99|48.69|48.96|48.66|5
1729359970000|2024-10-19 17:46:10|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|5
1729360000000|2024-10-19 17:46:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729360010000|2024-10-19 17:46:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729360020000|2024-10-19 17:47:00|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729360050000|2024-10-19 17:47:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729360070000|2024-10-19 17:47:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729360090000|2024-10-19 17:48:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729360100000|2024-10-19 17:48:20|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|3
1729360120000|2024-10-19 17:48:40|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1729360130000|2024-10-19 17:48:50|48.97|48.67|49.01|48.71|49.01|48.71|48.97|48.67|5
1729360140000|2024-10-19 17:49:00|49|48.7|49|48.7|49|48.7|49|48.7|1
1729360150000|2024-10-19 17:49:10|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|5
1729360160000|2024-10-19 17:49:20|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729360170000|2024-10-19 17:49:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729360180000|2024-10-19 17:49:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729360190000|2024-10-19 17:49:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|4
1729360200000|2024-10-19 17:50:00|49|48.7|49|48.7|49.02|48.72|49|48.7|7
1729360210000|2024-10-19 17:50:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729360220000|2024-10-19 17:50:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729360230000|2024-10-19 17:50:30|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|4
1729360240000|2024-10-19 17:50:40|48.94|48.64|48.9|48.6|48.94|48.64|48.9|48.6|4
1729360260000|2024-10-19 17:51:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729360280000|2024-10-19 17:51:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729360290000|2024-10-19 17:51:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729360310000|2024-10-19 17:51:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360320000|2024-10-19 17:52:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360330000|2024-10-19 17:52:10|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|5
1729360340000|2024-10-19 17:52:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729360350000|2024-10-19 17:52:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729360360000|2024-10-19 17:52:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729360380000|2024-10-19 17:53:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729360390000|2024-10-19 17:53:10|48.85|48.55|48.87|48.57|48.87|48.57|48.84|48.54|5
1729360410000|2024-10-19 17:53:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729360450000|2024-10-19 17:54:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729360460000|2024-10-19 17:54:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360470000|2024-10-19 17:54:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729360480000|2024-10-19 17:54:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360490000|2024-10-19 17:54:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729360500000|2024-10-19 17:55:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729360510000|2024-10-19 17:55:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360530000|2024-10-19 17:55:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360550000|2024-10-19 17:55:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360570000|2024-10-19 17:56:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360580000|2024-10-19 17:56:20|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729360590000|2024-10-19 17:56:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729360610000|2024-10-19 17:56:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360620000|2024-10-19 17:57:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729360640000|2024-10-19 17:57:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729360650000|2024-10-19 17:57:30|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1729360670000|2024-10-19 17:57:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729360710000|2024-10-19 17:58:30|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729360720000|2024-10-19 17:58:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1729360740000|2024-10-19 17:59:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729360750000|2024-10-19 17:59:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729360770000|2024-10-19 17:59:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360780000|2024-10-19 17:59:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729360790000|2024-10-19 17:59:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729360800000|2024-10-19 18:00:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729360810000|2024-10-19 18:00:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729360820000|2024-10-19 18:00:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729360830000|2024-10-19 18:00:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729360850000|2024-10-19 18:00:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729360870000|2024-10-19 18:01:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729360880000|2024-10-19 18:01:20|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|3
1729360890000|2024-10-19 18:01:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729360910000|2024-10-19 18:01:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729360920000|2024-10-19 18:02:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729360930000|2024-10-19 18:02:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729360940000|2024-10-19 18:02:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729360950000|2024-10-19 18:02:30|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729360960000|2024-10-19 18:02:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729360970000|2024-10-19 18:02:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729360980000|2024-10-19 18:03:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729361000000|2024-10-19 18:03:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729361020000|2024-10-19 18:03:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729361040000|2024-10-19 18:04:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729361060000|2024-10-19 18:04:20|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|4
1729361080000|2024-10-19 18:04:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729361090000|2024-10-19 18:04:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729361100000|2024-10-19 18:05:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729361120000|2024-10-19 18:05:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729361150000|2024-10-19 18:05:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729361160000|2024-10-19 18:06:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729361170000|2024-10-19 18:06:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729361180000|2024-10-19 18:06:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729361220000|2024-10-19 18:07:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729361230000|2024-10-19 18:07:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|4
1729361250000|2024-10-19 18:07:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729361280000|2024-10-19 18:08:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1729361290000|2024-10-19 18:08:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729361300000|2024-10-19 18:08:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729361340000|2024-10-19 18:09:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729361350000|2024-10-19 18:09:10|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|6
1729361360000|2024-10-19 18:09:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729361400000|2024-10-19 18:10:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729361410000|2024-10-19 18:10:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729361420000|2024-10-19 18:10:20|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|6
1729361440000|2024-10-19 18:10:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729361450000|2024-10-19 18:10:50|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1729361460000|2024-10-19 18:11:00|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|2
1729361490000|2024-10-19 18:11:30|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729361510000|2024-10-19 18:11:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729361550000|2024-10-19 18:12:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729361560000|2024-10-19 18:12:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729361580000|2024-10-19 18:13:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729361600000|2024-10-19 18:13:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729361610000|2024-10-19 18:13:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729361620000|2024-10-19 18:13:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729361640000|2024-10-19 18:14:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1729361650000|2024-10-19 18:14:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729361660000|2024-10-19 18:14:20|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1729361670000|2024-10-19 18:14:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729361680000|2024-10-19 18:14:40|48.8|48.5|48.78|48.48|48.81|48.51|48.78|48.48|7
1729361690000|2024-10-19 18:14:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729361700000|2024-10-19 18:15:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1729361710000|2024-10-19 18:15:10|48.78|48.48|48.83|48.53|48.83|48.53|48.78|48.48|4
1729361720000|2024-10-19 18:15:20|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729361730000|2024-10-19 18:15:30|48.83|48.53|48.85|48.55|48.86|48.56|48.83|48.53|7
1729361750000|2024-10-19 18:15:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729361760000|2024-10-19 18:16:00|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|6
1729361770000|2024-10-19 18:16:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729361780000|2024-10-19 18:16:20|48.91|48.61|48.89|48.59|48.92|48.62|48.88|48.58|4
1729361800000|2024-10-19 18:16:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|2
1729361810000|2024-10-19 18:16:50|48.87|48.57|48.91|48.61|48.91|48.61|48.87|48.57|4
1729361820000|2024-10-19 18:17:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729361830000|2024-10-19 18:17:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729361840000|2024-10-19 18:17:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729361880000|2024-10-19 18:18:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729361930000|2024-10-19 18:18:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1729361970000|2024-10-19 18:19:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729361980000|2024-10-19 18:19:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729361990000|2024-10-19 18:19:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729362000000|2024-10-19 18:20:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729362010000|2024-10-19 18:20:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729362030000|2024-10-19 18:20:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729362040000|2024-10-19 18:20:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729362060000|2024-10-19 18:21:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729362070000|2024-10-19 18:21:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1729362090000|2024-10-19 18:21:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729362110000|2024-10-19 18:21:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729362120000|2024-10-19 18:22:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729362130000|2024-10-19 18:22:10|48.9|48.6|48.89|48.59|48.9|48.6|48.87|48.57|4
1729362140000|2024-10-19 18:22:20|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729362160000|2024-10-19 18:22:40|48.86|48.56|48.82|48.52|48.86|48.56|48.81|48.51|6
1729362200000|2024-10-19 18:23:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729362210000|2024-10-19 18:23:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729362220000|2024-10-19 18:23:40|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729362230000|2024-10-19 18:23:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|6
1729362250000|2024-10-19 18:24:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729362280000|2024-10-19 18:24:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729362290000|2024-10-19 18:24:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729362300000|2024-10-19 18:25:00|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|6
1729362320000|2024-10-19 18:25:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729362330000|2024-10-19 18:25:30|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1729362340000|2024-10-19 18:25:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729362400000|2024-10-19 18:26:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729362410000|2024-10-19 18:26:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729362420000|2024-10-19 18:27:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729362440000|2024-10-19 18:27:20|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729362450000|2024-10-19 18:27:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729362460000|2024-10-19 18:27:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729362470000|2024-10-19 18:27:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729362480000|2024-10-19 18:28:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729362500000|2024-10-19 18:28:20|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729362510000|2024-10-19 18:28:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1729362530000|2024-10-19 18:28:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729362540000|2024-10-19 18:29:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729362590000|2024-10-19 18:29:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729362610000|2024-10-19 18:30:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729362620000|2024-10-19 18:30:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729362640000|2024-10-19 18:30:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729362660000|2024-10-19 18:31:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|6
1729362680000|2024-10-19 18:31:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729362700000|2024-10-19 18:31:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729362720000|2024-10-19 18:32:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729362730000|2024-10-19 18:32:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729362780000|2024-10-19 18:33:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|5
1729362840000|2024-10-19 18:34:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729362850000|2024-10-19 18:34:10|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729362860000|2024-10-19 18:34:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729362890000|2024-10-19 18:34:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729362910000|2024-10-19 18:35:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1729362920000|2024-10-19 18:35:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|7
1729362950000|2024-10-19 18:35:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729362960000|2024-10-19 18:36:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1729362970000|2024-10-19 18:36:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729363000000|2024-10-19 18:36:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729363010000|2024-10-19 18:36:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729363020000|2024-10-19 18:37:00|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729363050000|2024-10-19 18:37:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729363090000|2024-10-19 18:38:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729363100000|2024-10-19 18:38:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363110000|2024-10-19 18:38:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729363120000|2024-10-19 18:38:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729363130000|2024-10-19 18:38:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363140000|2024-10-19 18:39:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729363150000|2024-10-19 18:39:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729363180000|2024-10-19 18:39:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363200000|2024-10-19 18:40:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363300000|2024-10-19 18:41:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729363360000|2024-10-19 18:42:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729363370000|2024-10-19 18:42:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729363380000|2024-10-19 18:43:00|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|4
1729363390000|2024-10-19 18:43:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729363420000|2024-10-19 18:43:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729363500000|2024-10-19 18:45:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363510000|2024-10-19 18:45:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729363530000|2024-10-19 18:45:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363540000|2024-10-19 18:45:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729363550000|2024-10-19 18:45:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363560000|2024-10-19 18:46:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729363570000|2024-10-19 18:46:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363610000|2024-10-19 18:46:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363620000|2024-10-19 18:47:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729363650000|2024-10-19 18:47:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363660000|2024-10-19 18:47:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363680000|2024-10-19 18:48:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729363720000|2024-10-19 18:48:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729363730000|2024-10-19 18:48:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729363750000|2024-10-19 18:49:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729363760000|2024-10-19 18:49:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729363780000|2024-10-19 18:49:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729363790000|2024-10-19 18:49:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1729363800000|2024-10-19 18:50:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729363820000|2024-10-19 18:50:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729363830000|2024-10-19 18:50:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729363840000|2024-10-19 18:50:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729363880000|2024-10-19 18:51:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729363910000|2024-10-19 18:51:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729363920000|2024-10-19 18:52:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729363930000|2024-10-19 18:52:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729364040000|2024-10-19 18:54:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729364050000|2024-10-19 18:54:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729364060000|2024-10-19 18:54:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729364110000|2024-10-19 18:55:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729364120000|2024-10-19 18:55:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729364170000|2024-10-19 18:56:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729364190000|2024-10-19 18:56:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1729364200000|2024-10-19 18:56:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729364220000|2024-10-19 18:57:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729364230000|2024-10-19 18:57:10|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729364280000|2024-10-19 18:58:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729364320000|2024-10-19 18:58:40|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1729364550000|2024-10-19 19:02:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729364560000|2024-10-19 19:02:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729364570000|2024-10-19 19:02:50|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|4
1729364580000|2024-10-19 19:03:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729364610000|2024-10-19 19:03:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729364620000|2024-10-19 19:03:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729364640000|2024-10-19 19:04:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729364650000|2024-10-19 19:04:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1729364680000|2024-10-19 19:04:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729364700000|2024-10-19 19:05:00|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729364720000|2024-10-19 19:05:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729364730000|2024-10-19 19:05:30|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729364780000|2024-10-19 19:06:20|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729364800000|2024-10-19 19:06:40|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729364820000|2024-10-19 19:07:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1729364830000|2024-10-19 19:07:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729364840000|2024-10-19 19:07:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729364850000|2024-10-19 19:07:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729364880000|2024-10-19 19:08:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729364890000|2024-10-19 19:08:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729364900000|2024-10-19 19:08:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729364920000|2024-10-19 19:08:40|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729364940000|2024-10-19 19:09:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1729364950000|2024-10-19 19:09:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729364960000|2024-10-19 19:09:20|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729365010000|2024-10-19 19:10:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729365060000|2024-10-19 19:11:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|4
1729365090000|2024-10-19 19:11:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729365100000|2024-10-19 19:11:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365170000|2024-10-19 19:12:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729365180000|2024-10-19 19:13:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365190000|2024-10-19 19:13:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729365220000|2024-10-19 19:13:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729365270000|2024-10-19 19:14:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729365280000|2024-10-19 19:14:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365300000|2024-10-19 19:15:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729365310000|2024-10-19 19:15:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365320000|2024-10-19 19:15:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729365330000|2024-10-19 19:15:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729365340000|2024-10-19 19:15:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365350000|2024-10-19 19:15:50|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729365380000|2024-10-19 19:16:20|48.8|48.5|48.77|48.47|48.8|48.5|48.76|48.46|6
1729365390000|2024-10-19 19:16:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729365400000|2024-10-19 19:16:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1729365440000|2024-10-19 19:17:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729365450000|2024-10-19 19:17:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729365460000|2024-10-19 19:17:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729365470000|2024-10-19 19:17:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729365510000|2024-10-19 19:18:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729365520000|2024-10-19 19:18:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729365540000|2024-10-19 19:19:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729365550000|2024-10-19 19:19:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729365560000|2024-10-19 19:19:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729365580000|2024-10-19 19:19:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729365600000|2024-10-19 19:20:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1729365680000|2024-10-19 19:21:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729365720000|2024-10-19 19:22:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729365740000|2024-10-19 19:22:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729365790000|2024-10-19 19:23:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729365800000|2024-10-19 19:23:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729365820000|2024-10-19 19:23:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|4
1729365850000|2024-10-19 19:24:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729365870000|2024-10-19 19:24:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729365890000|2024-10-19 19:24:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729365900000|2024-10-19 19:25:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729365910000|2024-10-19 19:25:10|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|6
1729365930000|2024-10-19 19:25:30|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1729365940000|2024-10-19 19:25:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729365950000|2024-10-19 19:25:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729365960000|2024-10-19 19:26:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|4
1729365970000|2024-10-19 19:26:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729366020000|2024-10-19 19:27:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729366040000|2024-10-19 19:27:20|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729366050000|2024-10-19 19:27:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729366060000|2024-10-19 19:27:40|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729366080000|2024-10-19 19:28:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729366110000|2024-10-19 19:28:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729366120000|2024-10-19 19:28:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729366160000|2024-10-19 19:29:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729366330000|2024-10-19 19:32:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729366380000|2024-10-19 19:33:00|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1729366420000|2024-10-19 19:33:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729366430000|2024-10-19 19:33:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729366440000|2024-10-19 19:34:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729366450000|2024-10-19 19:34:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729366460000|2024-10-19 19:34:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729366470000|2024-10-19 19:34:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729366480000|2024-10-19 19:34:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729366510000|2024-10-19 19:35:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729366520000|2024-10-19 19:35:20|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|3
1729366530000|2024-10-19 19:35:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729366560000|2024-10-19 19:36:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729366570000|2024-10-19 19:36:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729366610000|2024-10-19 19:36:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729366680000|2024-10-19 19:38:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|7
1729366690000|2024-10-19 19:38:10|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729366710000|2024-10-19 19:38:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729366720000|2024-10-19 19:38:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729366740000|2024-10-19 19:39:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729366750000|2024-10-19 19:39:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729366760000|2024-10-19 19:39:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729366790000|2024-10-19 19:39:50|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729366820000|2024-10-19 19:40:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729366830000|2024-10-19 19:40:30|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729366850000|2024-10-19 19:40:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729366870000|2024-10-19 19:41:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729366880000|2024-10-19 19:41:20|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729366890000|2024-10-19 19:41:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729366910000|2024-10-19 19:41:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729366920000|2024-10-19 19:42:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729366930000|2024-10-19 19:42:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729366940000|2024-10-19 19:42:20|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729366950000|2024-10-19 19:42:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729366980000|2024-10-19 19:43:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729366990000|2024-10-19 19:43:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729367010000|2024-10-19 19:43:30|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729367020000|2024-10-19 19:43:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|6
1729367030000|2024-10-19 19:43:50|48.78|48.48|48.75|48.45|48.78|48.48|48.75|48.45|4
1729367050000|2024-10-19 19:44:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729367080000|2024-10-19 19:44:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729367110000|2024-10-19 19:45:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729367120000|2024-10-19 19:45:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729367130000|2024-10-19 19:45:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1729367170000|2024-10-19 19:46:10|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729367180000|2024-10-19 19:46:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729367190000|2024-10-19 19:46:30|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729367200000|2024-10-19 19:46:40|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729367210000|2024-10-19 19:46:50|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1729367220000|2024-10-19 19:47:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729367260000|2024-10-19 19:47:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729367280000|2024-10-19 19:48:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367320000|2024-10-19 19:48:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367370000|2024-10-19 19:49:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729367380000|2024-10-19 19:49:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729367400000|2024-10-19 19:50:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729367440000|2024-10-19 19:50:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729367450000|2024-10-19 19:50:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1729367480000|2024-10-19 19:51:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729367490000|2024-10-19 19:51:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729367500000|2024-10-19 19:51:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367520000|2024-10-19 19:52:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367530000|2024-10-19 19:52:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367540000|2024-10-19 19:52:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367560000|2024-10-19 19:52:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729367580000|2024-10-19 19:53:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367590000|2024-10-19 19:53:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367600000|2024-10-19 19:53:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367640000|2024-10-19 19:54:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729367650000|2024-10-19 19:54:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729367660000|2024-10-19 19:54:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729367690000|2024-10-19 19:54:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367700000|2024-10-19 19:55:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367720000|2024-10-19 19:55:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367740000|2024-10-19 19:55:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367750000|2024-10-19 19:55:50|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729367780000|2024-10-19 19:56:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729367790000|2024-10-19 19:56:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367800000|2024-10-19 19:56:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367810000|2024-10-19 19:56:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729367820000|2024-10-19 19:57:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1729367880000|2024-10-19 19:58:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367970000|2024-10-19 19:59:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729367980000|2024-10-19 19:59:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729367990000|2024-10-19 19:59:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729368000000|2024-10-19 20:00:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729368010000|2024-10-19 20:00:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729368020000|2024-10-19 20:00:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729368040000|2024-10-19 20:00:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729368070000|2024-10-19 20:01:10|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1729368090000|2024-10-19 20:01:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729368110000|2024-10-19 20:01:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729368120000|2024-10-19 20:02:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1729368130000|2024-10-19 20:02:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729368150000|2024-10-19 20:02:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1729368160000|2024-10-19 20:02:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729368170000|2024-10-19 20:02:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1729368180000|2024-10-19 20:03:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729368190000|2024-10-19 20:03:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729368200000|2024-10-19 20:03:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729368210000|2024-10-19 20:03:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729368230000|2024-10-19 20:03:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729368250000|2024-10-19 20:04:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729368270000|2024-10-19 20:04:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729368310000|2024-10-19 20:05:10|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1729368350000|2024-10-19 20:05:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729368360000|2024-10-19 20:06:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729368380000|2024-10-19 20:06:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729368390000|2024-10-19 20:06:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729368400000|2024-10-19 20:06:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729368410000|2024-10-19 20:06:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729368430000|2024-10-19 20:07:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729368460000|2024-10-19 20:07:40|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729368470000|2024-10-19 20:07:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729368480000|2024-10-19 20:08:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729368500000|2024-10-19 20:08:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729368530000|2024-10-19 20:08:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729368540000|2024-10-19 20:09:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729368590000|2024-10-19 20:09:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729368600000|2024-10-19 20:10:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729368610000|2024-10-19 20:10:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729368620000|2024-10-19 20:10:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729368640000|2024-10-19 20:10:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729368670000|2024-10-19 20:11:10|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|7
1729368680000|2024-10-19 20:11:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729368700000|2024-10-19 20:11:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729368750000|2024-10-19 20:12:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729368780000|2024-10-19 20:13:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729368800000|2024-10-19 20:13:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729368830000|2024-10-19 20:13:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729368840000|2024-10-19 20:14:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729368850000|2024-10-19 20:14:10|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729368860000|2024-10-19 20:14:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729368900000|2024-10-19 20:15:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729368910000|2024-10-19 20:15:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729368920000|2024-10-19 20:15:20|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729368930000|2024-10-19 20:15:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729368950000|2024-10-19 20:15:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729368970000|2024-10-19 20:16:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729368990000|2024-10-19 20:16:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1729369000000|2024-10-19 20:16:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729369010000|2024-10-19 20:16:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729369040000|2024-10-19 20:17:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729369050000|2024-10-19 20:17:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729369060000|2024-10-19 20:17:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729369070000|2024-10-19 20:17:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729369100000|2024-10-19 20:18:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729369110000|2024-10-19 20:18:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729369120000|2024-10-19 20:18:40|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|3
1729369130000|2024-10-19 20:18:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729369140000|2024-10-19 20:19:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1729369180000|2024-10-19 20:19:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729369190000|2024-10-19 20:19:50|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729369200000|2024-10-19 20:20:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729369210000|2024-10-19 20:20:10|48.69|48.39|48.68|48.38|48.69|48.39|48.67|48.37|4
1729369240000|2024-10-19 20:20:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729369270000|2024-10-19 20:21:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729369280000|2024-10-19 20:21:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729369290000|2024-10-19 20:21:30|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729369310000|2024-10-19 20:21:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729369320000|2024-10-19 20:22:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729369330000|2024-10-19 20:22:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729369350000|2024-10-19 20:22:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729369360000|2024-10-19 20:22:40|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1729369370000|2024-10-19 20:22:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729369380000|2024-10-19 20:23:00|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1729369390000|2024-10-19 20:23:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|9
1729369400000|2024-10-19 20:23:20|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729369410000|2024-10-19 20:23:30|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729369420000|2024-10-19 20:23:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|4
1729369440000|2024-10-19 20:24:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729369490000|2024-10-19 20:24:50|48.77|48.47|48.79|48.49|48.8|48.5|48.77|48.47|4
1729369500000|2024-10-19 20:25:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|6
1729369510000|2024-10-19 20:25:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729369530000|2024-10-19 20:25:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729369560000|2024-10-19 20:26:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729369570000|2024-10-19 20:26:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729369580000|2024-10-19 20:26:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729369610000|2024-10-19 20:26:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729369640000|2024-10-19 20:27:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729369670000|2024-10-19 20:27:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729369680000|2024-10-19 20:28:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729369690000|2024-10-19 20:28:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729369730000|2024-10-19 20:28:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729369780000|2024-10-19 20:29:40|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729369800000|2024-10-19 20:30:00|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|4
1729369830000|2024-10-19 20:30:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729369850000|2024-10-19 20:30:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729369880000|2024-10-19 20:31:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729369890000|2024-10-19 20:31:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729369930000|2024-10-19 20:32:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1729369960000|2024-10-19 20:32:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729369980000|2024-10-19 20:33:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729370000000|2024-10-19 20:33:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729370040000|2024-10-19 20:34:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729370110000|2024-10-19 20:35:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729370140000|2024-10-19 20:35:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|8
1729370150000|2024-10-19 20:35:50|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|29
1729370160000|2024-10-19 20:36:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729370170000|2024-10-19 20:36:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729370180000|2024-10-19 20:36:20|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729370190000|2024-10-19 20:36:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1729370290000|2024-10-19 20:38:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729370340000|2024-10-19 20:39:00|48.81|48.51|48.79|48.49|48.82|48.52|48.76|48.46|10
1729370350000|2024-10-19 20:39:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729370370000|2024-10-19 20:39:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729370400000|2024-10-19 20:40:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729370410000|2024-10-19 20:40:10|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729370460000|2024-10-19 20:41:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729370470000|2024-10-19 20:41:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1729370480000|2024-10-19 20:41:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|8
1729370490000|2024-10-19 20:41:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|6
1729370510000|2024-10-19 20:41:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729370520000|2024-10-19 20:42:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729370550000|2024-10-19 20:42:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729370560000|2024-10-19 20:42:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729370570000|2024-10-19 20:42:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729370590000|2024-10-19 20:43:10|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729370600000|2024-10-19 20:43:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|11
1729370610000|2024-10-19 20:43:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729370620000|2024-10-19 20:43:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729370630000|2024-10-19 20:43:50|48.78|48.48|48.8|48.5|48.8|48.5|48.76|48.46|6
1729370650000|2024-10-19 20:44:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729370660000|2024-10-19 20:44:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729370670000|2024-10-19 20:44:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729370700000|2024-10-19 20:45:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1729370750000|2024-10-19 20:45:50|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1729370760000|2024-10-19 20:46:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729370800000|2024-10-19 20:46:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729370810000|2024-10-19 20:46:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|4
1729370820000|2024-10-19 20:47:00|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|14
1729370830000|2024-10-19 20:47:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729370850000|2024-10-19 20:47:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729370890000|2024-10-19 20:48:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1729370910000|2024-10-19 20:48:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729370920000|2024-10-19 20:48:40|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|7
1729370930000|2024-10-19 20:48:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729371010000|2024-10-19 20:50:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729371020000|2024-10-19 20:50:20|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729371050000|2024-10-19 20:50:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729371070000|2024-10-19 20:51:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729371080000|2024-10-19 20:51:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729371160000|2024-10-19 20:52:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1729371170000|2024-10-19 20:52:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1729371180000|2024-10-19 20:53:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729371190000|2024-10-19 20:53:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729371230000|2024-10-19 20:53:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729371250000|2024-10-19 20:54:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729371260000|2024-10-19 20:54:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729371300000|2024-10-19 20:55:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729371310000|2024-10-19 20:55:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729371320000|2024-10-19 20:55:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|6
1729371350000|2024-10-19 20:55:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729371380000|2024-10-19 20:56:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729371400000|2024-10-19 20:56:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729371410000|2024-10-19 20:56:50|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729371420000|2024-10-19 20:57:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729371490000|2024-10-19 20:58:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729371510000|2024-10-19 20:58:30|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1729371570000|2024-10-19 20:59:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729371580000|2024-10-19 20:59:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729371600000|2024-10-19 21:00:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729371610000|2024-10-19 21:00:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1729371620000|2024-10-19 21:00:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|6
1729371630000|2024-10-19 21:00:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729371640000|2024-10-19 21:00:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729371650000|2024-10-19 21:00:50|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|4
1729371660000|2024-10-19 21:01:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729371690000|2024-10-19 21:01:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729371840000|2024-10-19 21:04:00|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729371860000|2024-10-19 21:04:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729371910000|2024-10-19 21:05:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1729371930000|2024-10-19 21:05:30|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1729371940000|2024-10-19 21:05:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729371950000|2024-10-19 21:05:50|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729371960000|2024-10-19 21:06:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729371970000|2024-10-19 21:06:10|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|9
1729371990000|2024-10-19 21:06:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729372020000|2024-10-19 21:07:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729372060000|2024-10-19 21:07:40|48.89|48.59|48.94|48.64|48.94|48.64|48.89|48.59|5
1729372070000|2024-10-19 21:07:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729372080000|2024-10-19 21:08:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1729372100000|2024-10-19 21:08:20|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729372130000|2024-10-19 21:08:50|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729372140000|2024-10-19 21:09:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729372160000|2024-10-19 21:09:20|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729372170000|2024-10-19 21:09:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729372250000|2024-10-19 21:10:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729372260000|2024-10-19 21:11:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729372280000|2024-10-19 21:11:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729372310000|2024-10-19 21:11:50|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729372330000|2024-10-19 21:12:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729372340000|2024-10-19 21:12:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729372350000|2024-10-19 21:12:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729372360000|2024-10-19 21:12:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729372370000|2024-10-19 21:12:50|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729372380000|2024-10-19 21:13:00|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729372400000|2024-10-19 21:13:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729372410000|2024-10-19 21:13:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729372420000|2024-10-19 21:13:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729372430000|2024-10-19 21:13:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729372440000|2024-10-19 21:14:00|49.04|48.74|49.17|48.87|49.19|48.89|49.04|48.74|15
1729372450000|2024-10-19 21:14:10|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|6
1729372460000|2024-10-19 21:14:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|9
1729372470000|2024-10-19 21:14:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729372480000|2024-10-19 21:14:40|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729372490000|2024-10-19 21:14:50|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729372500000|2024-10-19 21:15:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729372510000|2024-10-19 21:15:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729372520000|2024-10-19 21:15:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729372530000|2024-10-19 21:15:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729372540000|2024-10-19 21:15:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729372560000|2024-10-19 21:16:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|12
1729372570000|2024-10-19 21:16:10|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|21
1729372580000|2024-10-19 21:16:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|16
1729372590000|2024-10-19 21:16:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|10
1729372600000|2024-10-19 21:16:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1729372610000|2024-10-19 21:16:50|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|15
1729372620000|2024-10-19 21:17:00|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|9
1729372670000|2024-10-19 21:17:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729372680000|2024-10-19 21:18:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729372700000|2024-10-19 21:18:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729372710000|2024-10-19 21:18:30|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|4
1729372720000|2024-10-19 21:18:40|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|7
1729372730000|2024-10-19 21:18:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729372740000|2024-10-19 21:19:00|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|6
1729372760000|2024-10-19 21:19:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729372770000|2024-10-19 21:19:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729372780000|2024-10-19 21:19:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729372800000|2024-10-19 21:20:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729372810000|2024-10-19 21:20:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729372820000|2024-10-19 21:20:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|9
1729372840000|2024-10-19 21:20:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729372850000|2024-10-19 21:20:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1729372860000|2024-10-19 21:21:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|8
1729372870000|2024-10-19 21:21:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1729372890000|2024-10-19 21:21:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1729372900000|2024-10-19 21:21:40|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|6
1729372910000|2024-10-19 21:21:50|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|4
1729372920000|2024-10-19 21:22:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729372950000|2024-10-19 21:22:30|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|8
1729372960000|2024-10-19 21:22:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1729372970000|2024-10-19 21:22:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729372980000|2024-10-19 21:23:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|19
1729372990000|2024-10-19 21:23:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|7
1729373000000|2024-10-19 21:23:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729373010000|2024-10-19 21:23:30|49.09|48.79|49.11|48.81|49.11|48.81|49.08|48.78|5
1729373020000|2024-10-19 21:23:40|49.12|48.82|49.1|48.8|49.12|48.82|49.1|48.8|11
1729373030000|2024-10-19 21:23:50|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|11
1729373040000|2024-10-19 21:24:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|10
1729373050000|2024-10-19 21:24:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|8
1729373060000|2024-10-19 21:24:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|8
1729373070000|2024-10-19 21:24:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|14
1729373080000|2024-10-19 21:24:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|12
1729373090000|2024-10-19 21:24:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|7
1729373100000|2024-10-19 21:25:00|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1729373120000|2024-10-19 21:25:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|10
1729373130000|2024-10-19 21:25:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1729373140000|2024-10-19 21:25:40|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|7
1729373150000|2024-10-19 21:25:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729373190000|2024-10-19 21:26:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729373200000|2024-10-19 21:26:40|49.16|48.86|49.17|48.87|49.18|48.88|49.15|48.85|7
1729373230000|2024-10-19 21:27:10|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|4
1729373250000|2024-10-19 21:27:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|10
1729373260000|2024-10-19 21:27:40|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|4
1729373270000|2024-10-19 21:27:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729373280000|2024-10-19 21:28:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729373290000|2024-10-19 21:28:10|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|5
1729373300000|2024-10-19 21:28:20|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|4
1729373330000|2024-10-19 21:28:50|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|4
1729373420000|2024-10-19 21:30:20|49.22|48.92|49.21|48.91|49.23|48.93|49.21|48.91|6
1729373450000|2024-10-19 21:30:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729373460000|2024-10-19 21:31:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729373480000|2024-10-19 21:31:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1729373490000|2024-10-19 21:31:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729373520000|2024-10-19 21:32:00|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|7
1729373530000|2024-10-19 21:32:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729373550000|2024-10-19 21:32:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729373590000|2024-10-19 21:33:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729373610000|2024-10-19 21:33:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729373630000|2024-10-19 21:33:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729373640000|2024-10-19 21:34:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729373650000|2024-10-19 21:34:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729373690000|2024-10-19 21:34:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729373700000|2024-10-19 21:35:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729373710000|2024-10-19 21:35:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729373730000|2024-10-19 21:35:30|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729373750000|2024-10-19 21:35:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729373770000|2024-10-19 21:36:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729373780000|2024-10-19 21:36:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729373790000|2024-10-19 21:36:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729373800000|2024-10-19 21:36:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729373820000|2024-10-19 21:37:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729373830000|2024-10-19 21:37:10|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1729373840000|2024-10-19 21:37:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729373850000|2024-10-19 21:37:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729373860000|2024-10-19 21:37:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729373870000|2024-10-19 21:37:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729373980000|2024-10-19 21:39:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1729373990000|2024-10-19 21:39:50|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729374000000|2024-10-19 21:40:00|49.13|48.83|49.15|48.85|49.16|48.86|49.13|48.83|7
1729374020000|2024-10-19 21:40:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729374040000|2024-10-19 21:40:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729374050000|2024-10-19 21:40:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729374060000|2024-10-19 21:41:00|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729374080000|2024-10-19 21:41:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729374090000|2024-10-19 21:41:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729374100000|2024-10-19 21:41:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729374110000|2024-10-19 21:41:50|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729374120000|2024-10-19 21:42:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729374140000|2024-10-19 21:42:20|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1729374230000|2024-10-19 21:43:50|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|4
1729374240000|2024-10-19 21:44:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729374290000|2024-10-19 21:44:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729374300000|2024-10-19 21:45:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1729374440000|2024-10-19 21:47:20|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|10
1729374450000|2024-10-19 21:47:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|11
1729374460000|2024-10-19 21:47:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|24
1729374470000|2024-10-19 21:47:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|19
1729374480000|2024-10-19 21:48:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|5
1729374490000|2024-10-19 21:48:10|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|7
1729374500000|2024-10-19 21:48:20|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1729374510000|2024-10-19 21:48:30|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|5
1729374520000|2024-10-19 21:48:40|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|6
1729374530000|2024-10-19 21:48:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|12
1729374540000|2024-10-19 21:49:00|49.2|48.9|49.2|48.9|49.21|48.91|49.19|48.89|11
1729374550000|2024-10-19 21:49:10|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|20
1729374560000|2024-10-19 21:49:20|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|19
1729374570000|2024-10-19 21:49:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|16
1729374580000|2024-10-19 21:49:40|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|5
1729374620000|2024-10-19 21:50:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729374630000|2024-10-19 21:50:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729374640000|2024-10-19 21:50:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729374690000|2024-10-19 21:51:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729374700000|2024-10-19 21:51:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729374720000|2024-10-19 21:52:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729374740000|2024-10-19 21:52:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729374760000|2024-10-19 21:52:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729374790000|2024-10-19 21:53:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729374800000|2024-10-19 21:53:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729374810000|2024-10-19 21:53:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1729374820000|2024-10-19 21:53:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729374850000|2024-10-19 21:54:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729374900000|2024-10-19 21:55:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729374920000|2024-10-19 21:55:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729374930000|2024-10-19 21:55:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729374940000|2024-10-19 21:55:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729374960000|2024-10-19 21:56:00|49.08|48.78|49.04|48.74|49.08|48.78|49.04|48.74|3
1729374970000|2024-10-19 21:56:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729374980000|2024-10-19 21:56:20|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729375030000|2024-10-19 21:57:10|49.01|48.71|49.02|48.72|49.03|48.73|49|48.7|6
1729375040000|2024-10-19 21:57:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729375090000|2024-10-19 21:58:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729375120000|2024-10-19 21:58:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729375130000|2024-10-19 21:58:50|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729375150000|2024-10-19 21:59:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729375170000|2024-10-19 21:59:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729375200000|2024-10-19 22:00:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729375210000|2024-10-19 22:00:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729375220000|2024-10-19 22:00:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1729375230000|2024-10-19 22:00:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729375280000|2024-10-19 22:01:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729375330000|2024-10-19 22:02:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729375350000|2024-10-19 22:02:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729375360000|2024-10-19 22:02:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729375390000|2024-10-19 22:03:10|48.97|48.67|49.01|48.71|49.02|48.72|48.97|48.67|5
1729375400000|2024-10-19 22:03:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729375410000|2024-10-19 22:03:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729375420000|2024-10-19 22:03:40|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729375430000|2024-10-19 22:03:50|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|6
1729375440000|2024-10-19 22:04:00|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|4
1729375450000|2024-10-19 22:04:10|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1729375460000|2024-10-19 22:04:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729375470000|2024-10-19 22:04:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729375480000|2024-10-19 22:04:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729375500000|2024-10-19 22:05:00|48.99|48.69|48.99|48.69|49.01|48.71|48.99|48.69|5
1729375510000|2024-10-19 22:05:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729375520000|2024-10-19 22:05:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|5
1729375530000|2024-10-19 22:05:30|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|6
1729375540000|2024-10-19 22:05:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729375550000|2024-10-19 22:05:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729375560000|2024-10-19 22:06:00|48.98|48.68|48.97|48.67|48.99|48.69|48.96|48.66|6
1729375570000|2024-10-19 22:06:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|7
1729375580000|2024-10-19 22:06:20|48.99|48.69|49.01|48.71|49.02|48.72|48.99|48.69|7
1729375590000|2024-10-19 22:06:30|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729375610000|2024-10-19 22:06:50|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|8
1729375620000|2024-10-19 22:07:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729375630000|2024-10-19 22:07:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729375640000|2024-10-19 22:07:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729375650000|2024-10-19 22:07:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729375670000|2024-10-19 22:07:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729375680000|2024-10-19 22:08:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729375700000|2024-10-19 22:08:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|6
1729375710000|2024-10-19 22:08:30|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1729375720000|2024-10-19 22:08:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729375730000|2024-10-19 22:08:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729375740000|2024-10-19 22:09:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729375750000|2024-10-19 22:09:10|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729375760000|2024-10-19 22:09:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729375770000|2024-10-19 22:09:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729375780000|2024-10-19 22:09:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729375800000|2024-10-19 22:10:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729375810000|2024-10-19 22:10:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729375820000|2024-10-19 22:10:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|5
1729375830000|2024-10-19 22:10:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729375870000|2024-10-19 22:11:10|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729375880000|2024-10-19 22:11:20|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|4
1729375910000|2024-10-19 22:11:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729375920000|2024-10-19 22:12:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729375930000|2024-10-19 22:12:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729375950000|2024-10-19 22:12:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729375960000|2024-10-19 22:12:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729375990000|2024-10-19 22:13:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729376000000|2024-10-19 22:13:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729376010000|2024-10-19 22:13:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729376060000|2024-10-19 22:14:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729376070000|2024-10-19 22:14:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729376090000|2024-10-19 22:14:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729376100000|2024-10-19 22:15:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729376120000|2024-10-19 22:15:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729376150000|2024-10-19 22:15:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729376160000|2024-10-19 22:16:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729376190000|2024-10-19 22:16:30|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|3
1729376220000|2024-10-19 22:17:00|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|4
1729376230000|2024-10-19 22:17:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729376250000|2024-10-19 22:17:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729376260000|2024-10-19 22:17:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729376280000|2024-10-19 22:18:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729376300000|2024-10-19 22:18:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729376310000|2024-10-19 22:18:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729376320000|2024-10-19 22:18:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729376330000|2024-10-19 22:18:50|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729376340000|2024-10-19 22:19:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729376350000|2024-10-19 22:19:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729376360000|2024-10-19 22:19:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729376380000|2024-10-19 22:19:40|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729376390000|2024-10-19 22:19:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729376400000|2024-10-19 22:20:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729376420000|2024-10-19 22:20:20|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729376430000|2024-10-19 22:20:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729376440000|2024-10-19 22:20:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729376460000|2024-10-19 22:21:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729376470000|2024-10-19 22:21:10|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|4
1729376480000|2024-10-19 22:21:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729376490000|2024-10-19 22:21:30|49.05|48.75|49.04|48.74|49.05|48.75|49.03|48.73|8
1729376500000|2024-10-19 22:21:40|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729376510000|2024-10-19 22:21:50|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729376520000|2024-10-19 22:22:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729376530000|2024-10-19 22:22:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729376540000|2024-10-19 22:22:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729376610000|2024-10-19 22:23:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729376620000|2024-10-19 22:23:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729376640000|2024-10-19 22:24:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729376650000|2024-10-19 22:24:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729376690000|2024-10-19 22:24:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729376700000|2024-10-19 22:25:00|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729376710000|2024-10-19 22:25:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729376720000|2024-10-19 22:25:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|8
1729376730000|2024-10-19 22:25:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729376740000|2024-10-19 22:25:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729376750000|2024-10-19 22:25:50|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729376760000|2024-10-19 22:26:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729376770000|2024-10-19 22:26:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729376780000|2024-10-19 22:26:20|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729376800000|2024-10-19 22:26:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1729376810000|2024-10-19 22:26:50|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1729376820000|2024-10-19 22:27:00|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|4
1729376830000|2024-10-19 22:27:10|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|7
1729376840000|2024-10-19 22:27:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1729376850000|2024-10-19 22:27:30|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729376860000|2024-10-19 22:27:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729376880000|2024-10-19 22:28:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729376990000|2024-10-19 22:29:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729377010000|2024-10-19 22:30:10|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|3
1729377020000|2024-10-19 22:30:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729377040000|2024-10-19 22:30:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729377080000|2024-10-19 22:31:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729377110000|2024-10-19 22:31:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729377120000|2024-10-19 22:32:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729377130000|2024-10-19 22:32:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729377150000|2024-10-19 22:32:30|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1729377180000|2024-10-19 22:33:00|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729377200000|2024-10-19 22:33:20|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729377210000|2024-10-19 22:33:30|49|48.7|49.02|48.72|49.02|48.72|49|48.7|5
1729377230000|2024-10-19 22:33:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729377240000|2024-10-19 22:34:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729377250000|2024-10-19 22:34:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729377260000|2024-10-19 22:34:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729377280000|2024-10-19 22:34:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729377290000|2024-10-19 22:34:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377300000|2024-10-19 22:35:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729377320000|2024-10-19 22:35:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377360000|2024-10-19 22:36:00|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729377370000|2024-10-19 22:36:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729377380000|2024-10-19 22:36:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377390000|2024-10-19 22:36:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729377400000|2024-10-19 22:36:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377410000|2024-10-19 22:36:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729377420000|2024-10-19 22:37:00|49.07|48.77|49.07|48.77|49.08|48.78|49.06|48.76|4
1729377430000|2024-10-19 22:37:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729377440000|2024-10-19 22:37:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729377450000|2024-10-19 22:37:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729377460000|2024-10-19 22:37:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729377470000|2024-10-19 22:37:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377490000|2024-10-19 22:38:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729377510000|2024-10-19 22:38:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1729377520000|2024-10-19 22:38:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1729377530000|2024-10-19 22:38:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729377540000|2024-10-19 22:39:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729377550000|2024-10-19 22:39:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729377560000|2024-10-19 22:39:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729377690000|2024-10-19 22:41:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729377700000|2024-10-19 22:41:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729377760000|2024-10-19 22:42:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729377770000|2024-10-19 22:42:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729377780000|2024-10-19 22:43:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729377790000|2024-10-19 22:43:10|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729377800000|2024-10-19 22:43:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|6
1729377840000|2024-10-19 22:44:00|49.05|48.75|49.1|48.8|49.1|48.8|49.05|48.75|5
1729377850000|2024-10-19 22:44:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729377860000|2024-10-19 22:44:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1729377870000|2024-10-19 22:44:30|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1729377880000|2024-10-19 22:44:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729377890000|2024-10-19 22:44:50|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|7
1729377900000|2024-10-19 22:45:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729377910000|2024-10-19 22:45:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729377970000|2024-10-19 22:46:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729377980000|2024-10-19 22:46:20|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729377990000|2024-10-19 22:46:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729378000000|2024-10-19 22:46:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729378020000|2024-10-19 22:47:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729378030000|2024-10-19 22:47:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729378050000|2024-10-19 22:47:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729378060000|2024-10-19 22:47:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729378070000|2024-10-19 22:47:50|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729378080000|2024-10-19 22:48:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729378100000|2024-10-19 22:48:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729378110000|2024-10-19 22:48:30|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|4
1729378120000|2024-10-19 22:48:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729378130000|2024-10-19 22:48:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729378140000|2024-10-19 22:49:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729378160000|2024-10-19 22:49:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729378170000|2024-10-19 22:49:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729378200000|2024-10-19 22:50:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729378210000|2024-10-19 22:50:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729378230000|2024-10-19 22:50:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729378260000|2024-10-19 22:51:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729378270000|2024-10-19 22:51:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729378280000|2024-10-19 22:51:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729378290000|2024-10-19 22:51:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729378320000|2024-10-19 22:52:00|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|3
1729378340000|2024-10-19 22:52:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729378350000|2024-10-19 22:52:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729378360000|2024-10-19 22:52:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729378380000|2024-10-19 22:53:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729378400000|2024-10-19 22:53:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729378410000|2024-10-19 22:53:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1729378420000|2024-10-19 22:53:40|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729378430000|2024-10-19 22:53:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729378440000|2024-10-19 22:54:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729378450000|2024-10-19 22:54:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1729378470000|2024-10-19 22:54:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729378500000|2024-10-19 22:55:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729378510000|2024-10-19 22:55:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729378530000|2024-10-19 22:55:30|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|4
1729378540000|2024-10-19 22:55:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729378550000|2024-10-19 22:55:50|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729378560000|2024-10-19 22:56:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729378570000|2024-10-19 22:56:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729378580000|2024-10-19 22:56:20|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729378590000|2024-10-19 22:56:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729378600000|2024-10-19 22:56:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|4
1729378610000|2024-10-19 22:56:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729378620000|2024-10-19 22:57:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729378650000|2024-10-19 22:57:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729378670000|2024-10-19 22:57:50|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|4
1729378710000|2024-10-19 22:58:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729378750000|2024-10-19 22:59:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729378760000|2024-10-19 22:59:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729378780000|2024-10-19 22:59:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729378800000|2024-10-19 23:00:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1729378810000|2024-10-19 23:00:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1729378890000|2024-10-19 23:01:30|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1729378910000|2024-10-19 23:01:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729378930000|2024-10-19 23:02:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729378960000|2024-10-19 23:02:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729378970000|2024-10-19 23:02:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729379000000|2024-10-19 23:03:20|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729379020000|2024-10-19 23:03:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729379030000|2024-10-19 23:03:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729379050000|2024-10-19 23:04:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729379060000|2024-10-19 23:04:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1729379070000|2024-10-19 23:04:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729379090000|2024-10-19 23:04:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729379100000|2024-10-19 23:05:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729379110000|2024-10-19 23:05:10|49.11|48.81|49.13|48.83|49.14|48.84|49.11|48.81|5
1729379120000|2024-10-19 23:05:20|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729379140000|2024-10-19 23:05:40|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1729379180000|2024-10-19 23:06:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729379240000|2024-10-19 23:07:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729379260000|2024-10-19 23:07:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729379290000|2024-10-19 23:08:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729379340000|2024-10-19 23:09:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729379360000|2024-10-19 23:09:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729379370000|2024-10-19 23:09:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729379400000|2024-10-19 23:10:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729379410000|2024-10-19 23:10:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1729379420000|2024-10-19 23:10:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729379450000|2024-10-19 23:10:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729379460000|2024-10-19 23:11:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729379490000|2024-10-19 23:11:30|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729379530000|2024-10-19 23:12:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729379590000|2024-10-19 23:13:10|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1729379610000|2024-10-19 23:13:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729379630000|2024-10-19 23:13:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729379640000|2024-10-19 23:14:00|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1729379650000|2024-10-19 23:14:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729379660000|2024-10-19 23:14:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729379700000|2024-10-19 23:15:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729379730000|2024-10-19 23:15:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729379740000|2024-10-19 23:15:40|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|8
1729379750000|2024-10-19 23:15:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729379770000|2024-10-19 23:16:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729379790000|2024-10-19 23:16:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1729379800000|2024-10-19 23:16:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729379820000|2024-10-19 23:17:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729379830000|2024-10-19 23:17:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729379840000|2024-10-19 23:17:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|12
1729379850000|2024-10-19 23:17:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729379860000|2024-10-19 23:17:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729379890000|2024-10-19 23:18:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729379910000|2024-10-19 23:18:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729379920000|2024-10-19 23:18:40|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|4
1729379930000|2024-10-19 23:18:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729379950000|2024-10-19 23:19:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729380010000|2024-10-19 23:20:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380030000|2024-10-19 23:20:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729380040000|2024-10-19 23:20:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|7
1729380050000|2024-10-19 23:20:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729380060000|2024-10-19 23:21:00|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729380080000|2024-10-19 23:21:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729380090000|2024-10-19 23:21:30|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729380100000|2024-10-19 23:21:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729380110000|2024-10-19 23:21:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|7
1729380120000|2024-10-19 23:22:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729380130000|2024-10-19 23:22:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729380140000|2024-10-19 23:22:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729380160000|2024-10-19 23:22:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1729380170000|2024-10-19 23:22:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729380180000|2024-10-19 23:23:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729380200000|2024-10-19 23:23:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729380220000|2024-10-19 23:23:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729380280000|2024-10-19 23:24:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729380290000|2024-10-19 23:24:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1729380300000|2024-10-19 23:25:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729380320000|2024-10-19 23:25:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729380330000|2024-10-19 23:25:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729380350000|2024-10-19 23:25:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729380370000|2024-10-19 23:26:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729380390000|2024-10-19 23:26:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1729380400000|2024-10-19 23:26:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729380420000|2024-10-19 23:27:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729380450000|2024-10-19 23:27:30|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729380460000|2024-10-19 23:27:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729380480000|2024-10-19 23:28:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729380490000|2024-10-19 23:28:10|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1729380500000|2024-10-19 23:28:20|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|6
1729380510000|2024-10-19 23:28:30|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729380590000|2024-10-19 23:29:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380610000|2024-10-19 23:30:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729380620000|2024-10-19 23:30:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729380670000|2024-10-19 23:31:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729380680000|2024-10-19 23:31:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380690000|2024-10-19 23:31:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729380700000|2024-10-19 23:31:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380750000|2024-10-19 23:32:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729380760000|2024-10-19 23:32:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380770000|2024-10-19 23:32:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729380790000|2024-10-19 23:33:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729380820000|2024-10-19 23:33:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380830000|2024-10-19 23:33:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729380850000|2024-10-19 23:34:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729380880000|2024-10-19 23:34:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729380890000|2024-10-19 23:34:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729380900000|2024-10-19 23:35:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729380910000|2024-10-19 23:35:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729380920000|2024-10-19 23:35:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729380940000|2024-10-19 23:35:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729380960000|2024-10-19 23:36:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729380970000|2024-10-19 23:36:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729380980000|2024-10-19 23:36:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729381000000|2024-10-19 23:36:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729381030000|2024-10-19 23:37:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729381050000|2024-10-19 23:37:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729381070000|2024-10-19 23:37:50|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729381080000|2024-10-19 23:38:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729381090000|2024-10-19 23:38:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729381100000|2024-10-19 23:38:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729381140000|2024-10-19 23:39:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729381220000|2024-10-19 23:40:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729381230000|2024-10-19 23:40:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1729381250000|2024-10-19 23:40:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729381260000|2024-10-19 23:41:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729381270000|2024-10-19 23:41:10|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729381290000|2024-10-19 23:41:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729381410000|2024-10-19 23:43:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729381420000|2024-10-19 23:43:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729381430000|2024-10-19 23:43:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729381520000|2024-10-19 23:45:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729381530000|2024-10-19 23:45:30|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1729381540000|2024-10-19 23:45:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729381560000|2024-10-19 23:46:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729381590000|2024-10-19 23:46:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729381640000|2024-10-19 23:47:20|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729381720000|2024-10-19 23:48:40|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729381790000|2024-10-19 23:49:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729381810000|2024-10-19 23:50:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729381820000|2024-10-19 23:50:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729381840000|2024-10-19 23:50:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729381850000|2024-10-19 23:50:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729381860000|2024-10-19 23:51:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729381870000|2024-10-19 23:51:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729381890000|2024-10-19 23:51:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729381900000|2024-10-19 23:51:40|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729381920000|2024-10-19 23:52:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729381940000|2024-10-19 23:52:20|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729381990000|2024-10-19 23:53:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729382000000|2024-10-19 23:53:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729382040000|2024-10-19 23:54:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1729382070000|2024-10-19 23:54:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729382080000|2024-10-19 23:54:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729382090000|2024-10-19 23:54:50|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1729382100000|2024-10-19 23:55:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729382120000|2024-10-19 23:55:20|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|4
1729382130000|2024-10-19 23:55:30|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|3
1729382170000|2024-10-19 23:56:10|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729382180000|2024-10-19 23:56:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729382190000|2024-10-19 23:56:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729382200000|2024-10-19 23:56:40|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1729382210000|2024-10-19 23:56:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|4
1729382220000|2024-10-19 23:57:00|49.21|48.91|49.2|48.9|49.22|48.92|49.2|48.9|4
1729382230000|2024-10-19 23:57:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729382260000|2024-10-19 23:57:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729382290000|2024-10-19 23:58:10|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|5
1729382300000|2024-10-19 23:58:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729382310000|2024-10-19 23:58:30|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729382330000|2024-10-19 23:58:50|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1729382370000|2024-10-19 23:59:30|49.2|48.9|49.2|48.9|49.2|48.9|49.19|48.89|3
1729382380000|2024-10-19 23:59:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729382400000|2024-10-20 00:00:00|49.22|48.92|49.12|48.82|49.22|48.92|49.12|48.82|9
1729382410000|2024-10-20 00:00:10|49.11|48.81|49.11|48.81|49.13|48.83|49.08|48.78|12
1729382420000|2024-10-20 00:00:20|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|7
1729382430000|2024-10-20 00:00:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729382450000|2024-10-20 00:00:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729382460000|2024-10-20 00:01:00|49.07|48.77|49.12|48.82|49.12|48.82|49.07|48.77|4
1729382470000|2024-10-20 00:01:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729382480000|2024-10-20 00:01:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729382490000|2024-10-20 00:01:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729382500000|2024-10-20 00:01:40|49.11|48.81|49.08|48.78|49.11|48.81|49.07|48.77|5
1729382520000|2024-10-20 00:02:00|49.09|48.79|49.12|48.82|49.12|48.82|49.08|48.78|7
1729382530000|2024-10-20 00:02:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729382540000|2024-10-20 00:02:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729382560000|2024-10-20 00:02:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729382580000|2024-10-20 00:03:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729382590000|2024-10-20 00:03:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729382600000|2024-10-20 00:03:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729382620000|2024-10-20 00:03:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1729382630000|2024-10-20 00:03:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729382640000|2024-10-20 00:04:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729382670000|2024-10-20 00:04:30|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|8
1729382680000|2024-10-20 00:04:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729382690000|2024-10-20 00:04:50|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1729382700000|2024-10-20 00:05:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729382710000|2024-10-20 00:05:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1729382730000|2024-10-20 00:05:30|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|4
1729382750000|2024-10-20 00:05:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1729382760000|2024-10-20 00:06:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|5
1729382770000|2024-10-20 00:06:10|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|7
1729382780000|2024-10-20 00:06:20|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729382790000|2024-10-20 00:06:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729382800000|2024-10-20 00:06:40|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1729382810000|2024-10-20 00:06:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729382820000|2024-10-20 00:07:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|6
1729382830000|2024-10-20 00:07:10|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729382850000|2024-10-20 00:07:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729382860000|2024-10-20 00:07:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729382880000|2024-10-20 00:08:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1729382890000|2024-10-20 00:08:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729382900000|2024-10-20 00:08:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729382920000|2024-10-20 00:08:40|49.22|48.92|49.18|48.88|49.22|48.92|49.18|48.88|3
1729382940000|2024-10-20 00:09:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729382950000|2024-10-20 00:09:10|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|6
1729382960000|2024-10-20 00:09:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|4
1729382970000|2024-10-20 00:09:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729382980000|2024-10-20 00:09:40|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|4
1729382990000|2024-10-20 00:09:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729383000000|2024-10-20 00:10:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729383010000|2024-10-20 00:10:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729383020000|2024-10-20 00:10:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729383040000|2024-10-20 00:10:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729383060000|2024-10-20 00:11:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729383070000|2024-10-20 00:11:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729383090000|2024-10-20 00:11:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729383130000|2024-10-20 00:12:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729383150000|2024-10-20 00:12:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729383160000|2024-10-20 00:12:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383170000|2024-10-20 00:12:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383190000|2024-10-20 00:13:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729383200000|2024-10-20 00:13:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383210000|2024-10-20 00:13:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729383220000|2024-10-20 00:13:40|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|7
1729383230000|2024-10-20 00:13:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383240000|2024-10-20 00:14:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383250000|2024-10-20 00:14:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729383270000|2024-10-20 00:14:30|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729383280000|2024-10-20 00:14:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729383290000|2024-10-20 00:14:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383300000|2024-10-20 00:15:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383310000|2024-10-20 00:15:10|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729383320000|2024-10-20 00:15:20|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|3
1729383330000|2024-10-20 00:15:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383350000|2024-10-20 00:15:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729383360000|2024-10-20 00:16:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729383420000|2024-10-20 00:17:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729383430000|2024-10-20 00:17:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|5
1729383440000|2024-10-20 00:17:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383460000|2024-10-20 00:17:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383470000|2024-10-20 00:17:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383480000|2024-10-20 00:18:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729383510000|2024-10-20 00:18:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729383520000|2024-10-20 00:18:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|4
1729383530000|2024-10-20 00:18:50|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1729383540000|2024-10-20 00:19:00|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|9
1729383580000|2024-10-20 00:19:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729383590000|2024-10-20 00:19:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729383600000|2024-10-20 00:20:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729383620000|2024-10-20 00:20:20|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|5
1729383630000|2024-10-20 00:20:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|4
1729383640000|2024-10-20 00:20:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729383650000|2024-10-20 00:20:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729383660000|2024-10-20 00:21:00|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|7
1729383670000|2024-10-20 00:21:10|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|9
1729383680000|2024-10-20 00:21:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1729383690000|2024-10-20 00:21:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729383700000|2024-10-20 00:21:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729383730000|2024-10-20 00:22:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729383740000|2024-10-20 00:22:20|49.18|48.88|49.17|48.87|49.18|48.88|49.16|48.86|6
1729383750000|2024-10-20 00:22:30|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729383760000|2024-10-20 00:22:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1729383770000|2024-10-20 00:22:50|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1729383780000|2024-10-20 00:23:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729383790000|2024-10-20 00:23:10|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|4
1729383800000|2024-10-20 00:23:20|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|5
1729383810000|2024-10-20 00:23:30|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729383820000|2024-10-20 00:23:40|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|4
1729383830000|2024-10-20 00:23:50|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729383840000|2024-10-20 00:24:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729383850000|2024-10-20 00:24:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729383860000|2024-10-20 00:24:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|6
1729383870000|2024-10-20 00:24:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729383890000|2024-10-20 00:24:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729383910000|2024-10-20 00:25:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|4
1729383930000|2024-10-20 00:25:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729383940000|2024-10-20 00:25:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729383950000|2024-10-20 00:25:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729383960000|2024-10-20 00:26:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1729383980000|2024-10-20 00:26:20|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729383990000|2024-10-20 00:26:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|7
1729384000000|2024-10-20 00:26:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|8
1729384010000|2024-10-20 00:26:50|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1729384020000|2024-10-20 00:27:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1729384030000|2024-10-20 00:27:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729384040000|2024-10-20 00:27:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729384060000|2024-10-20 00:27:40|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729384080000|2024-10-20 00:28:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729384090000|2024-10-20 00:28:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729384110000|2024-10-20 00:28:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729384120000|2024-10-20 00:28:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729384130000|2024-10-20 00:28:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1729384170000|2024-10-20 00:29:30|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|5
1729384180000|2024-10-20 00:29:40|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1729384190000|2024-10-20 00:29:50|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729384200000|2024-10-20 00:30:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|5
1729384210000|2024-10-20 00:30:10|49.09|48.79|49.08|48.78|49.1|48.8|49.07|48.77|6
1729384220000|2024-10-20 00:30:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729384230000|2024-10-20 00:30:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729384240000|2024-10-20 00:30:40|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729384250000|2024-10-20 00:30:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729384260000|2024-10-20 00:31:00|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|8
1729384280000|2024-10-20 00:31:20|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|5
1729384290000|2024-10-20 00:31:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729384300000|2024-10-20 00:31:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729384310000|2024-10-20 00:31:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729384320000|2024-10-20 00:32:00|49.07|48.77|49.1|48.8|49.1|48.8|49.07|48.77|5
1729384330000|2024-10-20 00:32:10|49.09|48.79|49.07|48.77|49.1|48.8|49.07|48.77|5
1729384340000|2024-10-20 00:32:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1729384360000|2024-10-20 00:32:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729384380000|2024-10-20 00:33:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729384400000|2024-10-20 00:33:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729384410000|2024-10-20 00:33:30|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|3
1729384420000|2024-10-20 00:33:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729384430000|2024-10-20 00:33:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729384440000|2024-10-20 00:34:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1729384460000|2024-10-20 00:34:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729384480000|2024-10-20 00:34:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729384500000|2024-10-20 00:35:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1729384520000|2024-10-20 00:35:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729384530000|2024-10-20 00:35:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729384540000|2024-10-20 00:35:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729384550000|2024-10-20 00:35:50|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1729384560000|2024-10-20 00:36:00|49|48.7|48.97|48.67|49|48.7|48.97|48.67|8
1729384570000|2024-10-20 00:36:10|48.98|48.68|48.98|48.68|48.98|48.68|48.96|48.66|7
1729384580000|2024-10-20 00:36:20|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|3
1729384590000|2024-10-20 00:36:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1729384600000|2024-10-20 00:36:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729384610000|2024-10-20 00:36:50|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1729384620000|2024-10-20 00:37:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729384630000|2024-10-20 00:37:10|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|6
1729384640000|2024-10-20 00:37:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1729384650000|2024-10-20 00:37:30|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|6
1729384670000|2024-10-20 00:37:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729384710000|2024-10-20 00:38:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729384720000|2024-10-20 00:38:40|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|6
1729384730000|2024-10-20 00:38:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729384740000|2024-10-20 00:39:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729384750000|2024-10-20 00:39:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|11
1729384760000|2024-10-20 00:39:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729384770000|2024-10-20 00:39:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729384800000|2024-10-20 00:40:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729384810000|2024-10-20 00:40:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729384820000|2024-10-20 00:40:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729384850000|2024-10-20 00:40:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729384860000|2024-10-20 00:41:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729384870000|2024-10-20 00:41:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729384880000|2024-10-20 00:41:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729384890000|2024-10-20 00:41:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729384900000|2024-10-20 00:41:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729384910000|2024-10-20 00:41:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729384920000|2024-10-20 00:42:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|8
1729384930000|2024-10-20 00:42:10|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1729384940000|2024-10-20 00:42:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1729384950000|2024-10-20 00:42:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1729384970000|2024-10-20 00:42:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1729384980000|2024-10-20 00:43:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|10
1729384990000|2024-10-20 00:43:10|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|3
1729385000000|2024-10-20 00:43:20|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729385010000|2024-10-20 00:43:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385020000|2024-10-20 00:43:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729385030000|2024-10-20 00:43:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729385040000|2024-10-20 00:44:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385050000|2024-10-20 00:44:10|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1729385060000|2024-10-20 00:44:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1729385070000|2024-10-20 00:44:30|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1729385080000|2024-10-20 00:44:40|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729385090000|2024-10-20 00:44:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|4
1729385100000|2024-10-20 00:45:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385110000|2024-10-20 00:45:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729385120000|2024-10-20 00:45:20|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729385130000|2024-10-20 00:45:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1729385140000|2024-10-20 00:45:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729385190000|2024-10-20 00:46:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|6
1729385200000|2024-10-20 00:46:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385230000|2024-10-20 00:47:10|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|5
1729385240000|2024-10-20 00:47:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1729385250000|2024-10-20 00:47:30|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1729385260000|2024-10-20 00:47:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1729385280000|2024-10-20 00:48:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729385300000|2024-10-20 00:48:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729385310000|2024-10-20 00:48:30|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1729385320000|2024-10-20 00:48:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729385330000|2024-10-20 00:48:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729385340000|2024-10-20 00:49:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729385350000|2024-10-20 00:49:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729385360000|2024-10-20 00:49:20|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1729385380000|2024-10-20 00:49:40|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729385390000|2024-10-20 00:49:50|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729385400000|2024-10-20 00:50:00|48.97|48.67|48.95|48.65|48.97|48.67|48.95|48.65|5
1729385410000|2024-10-20 00:50:10|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729385420000|2024-10-20 00:50:20|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|7
1729385430000|2024-10-20 00:50:30|48.96|48.66|48.94|48.64|48.96|48.66|48.94|48.64|5
1729385440000|2024-10-20 00:50:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729385460000|2024-10-20 00:51:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729385480000|2024-10-20 00:51:20|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729385490000|2024-10-20 00:51:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|4
1729385500000|2024-10-20 00:51:40|48.96|48.66|48.96|48.66|48.96|48.66|48.95|48.65|3
1729385510000|2024-10-20 00:51:50|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729385520000|2024-10-20 00:52:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385530000|2024-10-20 00:52:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729385540000|2024-10-20 00:52:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729385550000|2024-10-20 00:52:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729385560000|2024-10-20 00:52:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729385570000|2024-10-20 00:52:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729385580000|2024-10-20 00:53:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1729385590000|2024-10-20 00:53:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|4
1729385600000|2024-10-20 00:53:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729385630000|2024-10-20 00:53:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729385640000|2024-10-20 00:54:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729385670000|2024-10-20 00:54:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729385680000|2024-10-20 00:54:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729385690000|2024-10-20 00:54:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729385720000|2024-10-20 00:55:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729385730000|2024-10-20 00:55:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729385760000|2024-10-20 00:56:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|7
1729385770000|2024-10-20 00:56:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1729385780000|2024-10-20 00:56:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729385800000|2024-10-20 00:56:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729385820000|2024-10-20 00:57:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729385850000|2024-10-20 00:57:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729385860000|2024-10-20 00:57:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729385870000|2024-10-20 00:57:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729385890000|2024-10-20 00:58:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729385980000|2024-10-20 00:59:40|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1729385990000|2024-10-20 00:59:50|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1729386000000|2024-10-20 01:00:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729386010000|2024-10-20 01:00:10|48.87|48.57|48.86|48.56|48.87|48.57|48.85|48.55|6
1729386020000|2024-10-20 01:00:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729386030000|2024-10-20 01:00:30|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|4
1729386040000|2024-10-20 01:00:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729386050000|2024-10-20 01:00:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729386060000|2024-10-20 01:01:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729386080000|2024-10-20 01:01:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729386090000|2024-10-20 01:01:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729386100000|2024-10-20 01:01:40|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729386160000|2024-10-20 01:02:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729386170000|2024-10-20 01:02:50|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729386180000|2024-10-20 01:03:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729386220000|2024-10-20 01:03:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729386230000|2024-10-20 01:03:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729386240000|2024-10-20 01:04:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|5
1729386290000|2024-10-20 01:04:50|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729386310000|2024-10-20 01:05:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729386320000|2024-10-20 01:05:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729386330000|2024-10-20 01:05:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729386340000|2024-10-20 01:05:40|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1729386360000|2024-10-20 01:06:00|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729386370000|2024-10-20 01:06:10|48.77|48.47|48.79|48.49|48.8|48.5|48.76|48.46|8
1729386380000|2024-10-20 01:06:20|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1729386390000|2024-10-20 01:06:30|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|5
1729386400000|2024-10-20 01:06:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729386410000|2024-10-20 01:06:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729386420000|2024-10-20 01:07:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729386440000|2024-10-20 01:07:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729386450000|2024-10-20 01:07:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729386510000|2024-10-20 01:08:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729386530000|2024-10-20 01:08:50|48.85|48.55|48.83|48.53|48.86|48.56|48.83|48.53|5
1729386550000|2024-10-20 01:09:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729386580000|2024-10-20 01:09:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729386590000|2024-10-20 01:09:50|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729386620000|2024-10-20 01:10:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|3
1729386630000|2024-10-20 01:10:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729386640000|2024-10-20 01:10:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729386650000|2024-10-20 01:10:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729386660000|2024-10-20 01:11:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729386690000|2024-10-20 01:11:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729386720000|2024-10-20 01:12:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729386730000|2024-10-20 01:12:10|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|5
1729386740000|2024-10-20 01:12:20|48.86|48.56|48.89|48.59|48.89|48.59|48.86|48.56|4
1729386780000|2024-10-20 01:13:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729386790000|2024-10-20 01:13:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729386860000|2024-10-20 01:14:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1729386890000|2024-10-20 01:14:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729386900000|2024-10-20 01:15:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729386910000|2024-10-20 01:15:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729386950000|2024-10-20 01:15:50|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729386960000|2024-10-20 01:16:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729386980000|2024-10-20 01:16:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729387000000|2024-10-20 01:16:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729387010000|2024-10-20 01:16:50|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729387020000|2024-10-20 01:17:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729387030000|2024-10-20 01:17:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729387040000|2024-10-20 01:17:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729387090000|2024-10-20 01:18:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729387120000|2024-10-20 01:18:40|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1729387130000|2024-10-20 01:18:50|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1729387140000|2024-10-20 01:19:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729387180000|2024-10-20 01:19:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729387190000|2024-10-20 01:19:50|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729387200000|2024-10-20 01:20:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729387210000|2024-10-20 01:20:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729387220000|2024-10-20 01:20:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729387250000|2024-10-20 01:20:50|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729387260000|2024-10-20 01:21:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729387290000|2024-10-20 01:21:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729387300000|2024-10-20 01:21:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729387330000|2024-10-20 01:22:10|48.89|48.59|48.89|48.59|48.89|48.59|48.87|48.57|4
1729387350000|2024-10-20 01:22:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729387360000|2024-10-20 01:22:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729387370000|2024-10-20 01:22:50|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|4
1729387380000|2024-10-20 01:23:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729387400000|2024-10-20 01:23:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729387450000|2024-10-20 01:24:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729387460000|2024-10-20 01:24:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729387470000|2024-10-20 01:24:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729387480000|2024-10-20 01:24:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729387510000|2024-10-20 01:25:10|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729387530000|2024-10-20 01:25:30|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729387690000|2024-10-20 01:28:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729387700000|2024-10-20 01:28:20|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|4
1729387790000|2024-10-20 01:29:50|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729387800000|2024-10-20 01:30:00|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729387820000|2024-10-20 01:30:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729387840000|2024-10-20 01:30:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729387860000|2024-10-20 01:31:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729387870000|2024-10-20 01:31:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729387880000|2024-10-20 01:31:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729387890000|2024-10-20 01:31:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729387910000|2024-10-20 01:31:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729387920000|2024-10-20 01:32:00|48.93|48.63|48.9|48.6|48.93|48.63|48.9|48.6|4
1729387930000|2024-10-20 01:32:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729387950000|2024-10-20 01:32:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729387970000|2024-10-20 01:32:50|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1729387990000|2024-10-20 01:33:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1729388000000|2024-10-20 01:33:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729388020000|2024-10-20 01:33:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729388040000|2024-10-20 01:34:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729388070000|2024-10-20 01:34:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729388100000|2024-10-20 01:35:00|48.89|48.59|48.86|48.56|48.9|48.6|48.86|48.56|6
1729388110000|2024-10-20 01:35:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|5
1729388120000|2024-10-20 01:35:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729388260000|2024-10-20 01:37:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729388270000|2024-10-20 01:37:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729388340000|2024-10-20 01:39:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729388400000|2024-10-20 01:40:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729388410000|2024-10-20 01:40:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729388460000|2024-10-20 01:41:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729388540000|2024-10-20 01:42:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|2
1729388580000|2024-10-20 01:43:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729388590000|2024-10-20 01:43:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729388610000|2024-10-20 01:43:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|2
1729388680000|2024-10-20 01:44:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729388720000|2024-10-20 01:45:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729388740000|2024-10-20 01:45:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729388790000|2024-10-20 01:46:30|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|2
1729388820000|2024-10-20 01:47:00|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729388870000|2024-10-20 01:47:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729388880000|2024-10-20 01:48:00|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|3
1729388890000|2024-10-20 01:48:10|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|5
1729388900000|2024-10-20 01:48:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729388910000|2024-10-20 01:48:30|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729388920000|2024-10-20 01:48:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729388940000|2024-10-20 01:49:00|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729388950000|2024-10-20 01:49:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729388960000|2024-10-20 01:49:20|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1729388970000|2024-10-20 01:49:30|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|4
1729388980000|2024-10-20 01:49:40|48.93|48.63|48.92|48.62|48.93|48.63|48.91|48.61|6
1729389010000|2024-10-20 01:50:10|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|6
1729389030000|2024-10-20 01:50:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729389050000|2024-10-20 01:50:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729389070000|2024-10-20 01:51:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729389080000|2024-10-20 01:51:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729389090000|2024-10-20 01:51:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729389100000|2024-10-20 01:51:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729389120000|2024-10-20 01:52:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729389130000|2024-10-20 01:52:10|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1729389250000|2024-10-20 01:54:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729389270000|2024-10-20 01:54:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729389280000|2024-10-20 01:54:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729389300000|2024-10-20 01:55:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1729389310000|2024-10-20 01:55:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729389340000|2024-10-20 01:55:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729389350000|2024-10-20 01:55:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729389370000|2024-10-20 01:56:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729389380000|2024-10-20 01:56:20|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1729389430000|2024-10-20 01:57:10|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729389440000|2024-10-20 01:57:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729389450000|2024-10-20 01:57:30|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729389480000|2024-10-20 01:58:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729389490000|2024-10-20 01:58:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1729389550000|2024-10-20 01:59:10|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1729389560000|2024-10-20 01:59:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729389600000|2024-10-20 02:00:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729389610000|2024-10-20 02:00:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729389620000|2024-10-20 02:00:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729389630000|2024-10-20 02:00:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729389650000|2024-10-20 02:00:50|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1729389700000|2024-10-20 02:01:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729389710000|2024-10-20 02:01:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729389740000|2024-10-20 02:02:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729389750000|2024-10-20 02:02:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1729389760000|2024-10-20 02:02:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729389780000|2024-10-20 02:03:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729389810000|2024-10-20 02:03:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729389840000|2024-10-20 02:04:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729389870000|2024-10-20 02:04:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729389960000|2024-10-20 02:06:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729389990000|2024-10-20 02:06:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729390000000|2024-10-20 02:06:40|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|6
1729390060000|2024-10-20 02:07:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|10
1729390120000|2024-10-20 02:08:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1729390180000|2024-10-20 02:09:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729390280000|2024-10-20 02:11:20|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729390290000|2024-10-20 02:11:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729390310000|2024-10-20 02:11:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729390370000|2024-10-20 02:12:50|48.96|48.66|48.95|48.65|48.96|48.66|48.94|48.64|4
1729390380000|2024-10-20 02:13:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729390390000|2024-10-20 02:13:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729390410000|2024-10-20 02:13:30|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729390430000|2024-10-20 02:13:50|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729390440000|2024-10-20 02:14:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1729390450000|2024-10-20 02:14:10|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729390460000|2024-10-20 02:14:20|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|7
1729390470000|2024-10-20 02:14:30|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1729390480000|2024-10-20 02:14:40|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|5
1729390490000|2024-10-20 02:14:50|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1729390500000|2024-10-20 02:15:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729390530000|2024-10-20 02:15:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1729390550000|2024-10-20 02:15:50|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729390560000|2024-10-20 02:16:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729390570000|2024-10-20 02:16:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|8
1729390610000|2024-10-20 02:16:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729390720000|2024-10-20 02:18:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729390800000|2024-10-20 02:20:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729390810000|2024-10-20 02:20:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729390830000|2024-10-20 02:20:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729390890000|2024-10-20 02:21:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729390900000|2024-10-20 02:21:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729390910000|2024-10-20 02:21:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|14
1729390920000|2024-10-20 02:22:00|48.91|48.61|48.87|48.57|48.92|48.62|48.87|48.57|9
1729390940000|2024-10-20 02:22:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729390980000|2024-10-20 02:23:00|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729390990000|2024-10-20 02:23:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729391000000|2024-10-20 02:23:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729391010000|2024-10-20 02:23:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729391020000|2024-10-20 02:23:40|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729391040000|2024-10-20 02:24:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1729391050000|2024-10-20 02:24:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729391060000|2024-10-20 02:24:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729391080000|2024-10-20 02:24:40|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|5
1729391090000|2024-10-20 02:24:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|7
1729391100000|2024-10-20 02:25:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729391130000|2024-10-20 02:25:30|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729391140000|2024-10-20 02:25:40|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729391150000|2024-10-20 02:25:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729391160000|2024-10-20 02:26:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729391170000|2024-10-20 02:26:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|4
1729391180000|2024-10-20 02:26:20|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729391210000|2024-10-20 02:26:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729391220000|2024-10-20 02:27:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729391230000|2024-10-20 02:27:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729391240000|2024-10-20 02:27:20|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729391250000|2024-10-20 02:27:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729391280000|2024-10-20 02:28:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729391290000|2024-10-20 02:28:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|7
1729391330000|2024-10-20 02:28:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729391390000|2024-10-20 02:29:50|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|5
1729391430000|2024-10-20 02:30:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729391440000|2024-10-20 02:30:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729391450000|2024-10-20 02:30:50|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|7
1729391460000|2024-10-20 02:31:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729391510000|2024-10-20 02:31:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729391520000|2024-10-20 02:32:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729391560000|2024-10-20 02:32:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729391570000|2024-10-20 02:32:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729391580000|2024-10-20 02:33:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729391590000|2024-10-20 02:33:10|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729391600000|2024-10-20 02:33:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729391610000|2024-10-20 02:33:30|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|2
1729391670000|2024-10-20 02:34:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729391690000|2024-10-20 02:34:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729391720000|2024-10-20 02:35:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729391760000|2024-10-20 02:36:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729391780000|2024-10-20 02:36:20|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|4
1729391790000|2024-10-20 02:36:30|48.8|48.5|48.81|48.51|48.81|48.51|48.78|48.48|7
1729391800000|2024-10-20 02:36:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729391810000|2024-10-20 02:36:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729391830000|2024-10-20 02:37:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729391840000|2024-10-20 02:37:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729391860000|2024-10-20 02:37:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729391870000|2024-10-20 02:37:50|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|5
1729391880000|2024-10-20 02:38:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729391890000|2024-10-20 02:38:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1729391930000|2024-10-20 02:38:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729391940000|2024-10-20 02:39:00|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729391980000|2024-10-20 02:39:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729392000000|2024-10-20 02:40:00|48.8|48.5|48.79|48.49|48.8|48.5|48.77|48.47|6
1729392030000|2024-10-20 02:40:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729392050000|2024-10-20 02:40:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729392090000|2024-10-20 02:41:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729392120000|2024-10-20 02:42:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729392150000|2024-10-20 02:42:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729392180000|2024-10-20 02:43:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729392240000|2024-10-20 02:44:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729392250000|2024-10-20 02:44:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729392310000|2024-10-20 02:45:10|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|3
1729392320000|2024-10-20 02:45:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729392330000|2024-10-20 02:45:30|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|4
1729392360000|2024-10-20 02:46:00|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|4
1729392370000|2024-10-20 02:46:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729392380000|2024-10-20 02:46:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729392390000|2024-10-20 02:46:30|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|5
1729392420000|2024-10-20 02:47:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729392430000|2024-10-20 02:47:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729392440000|2024-10-20 02:47:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729392450000|2024-10-20 02:47:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729392460000|2024-10-20 02:47:40|48.66|48.36|48.68|48.38|48.69|48.39|48.66|48.36|5
1729392470000|2024-10-20 02:47:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729392480000|2024-10-20 02:48:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729392500000|2024-10-20 02:48:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729392550000|2024-10-20 02:49:10|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1729392560000|2024-10-20 02:49:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729392570000|2024-10-20 02:49:30|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729392580000|2024-10-20 02:49:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729392610000|2024-10-20 02:50:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729392620000|2024-10-20 02:50:20|48.65|48.35|48.62|48.32|48.65|48.35|48.62|48.32|4
1729392630000|2024-10-20 02:50:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729392640000|2024-10-20 02:50:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729392670000|2024-10-20 02:51:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729392700000|2024-10-20 02:51:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729392710000|2024-10-20 02:51:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729392720000|2024-10-20 02:52:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729392770000|2024-10-20 02:52:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729392800000|2024-10-20 02:53:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729392830000|2024-10-20 02:53:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729392840000|2024-10-20 02:54:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729392850000|2024-10-20 02:54:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729392860000|2024-10-20 02:54:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729392900000|2024-10-20 02:55:00|48.68|48.38|48.7|48.4|48.7|48.4|48.67|48.37|4
1729392910000|2024-10-20 02:55:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729392930000|2024-10-20 02:55:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729392940000|2024-10-20 02:55:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729392950000|2024-10-20 02:55:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729392970000|2024-10-20 02:56:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729392980000|2024-10-20 02:56:20|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|4
1729392990000|2024-10-20 02:56:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729393010000|2024-10-20 02:56:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729393020000|2024-10-20 02:57:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729393100000|2024-10-20 02:58:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729393130000|2024-10-20 02:58:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729393170000|2024-10-20 02:59:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729393220000|2024-10-20 03:00:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729393230000|2024-10-20 03:00:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729393240000|2024-10-20 03:00:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729393260000|2024-10-20 03:01:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729393280000|2024-10-20 03:01:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729393290000|2024-10-20 03:01:30|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1729393300000|2024-10-20 03:01:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729393310000|2024-10-20 03:01:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729393320000|2024-10-20 03:02:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729393330000|2024-10-20 03:02:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729393340000|2024-10-20 03:02:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729393350000|2024-10-20 03:02:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729393370000|2024-10-20 03:02:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729393380000|2024-10-20 03:03:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729393390000|2024-10-20 03:03:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1729393400000|2024-10-20 03:03:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729393410000|2024-10-20 03:03:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729393430000|2024-10-20 03:03:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729393440000|2024-10-20 03:04:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1729393450000|2024-10-20 03:04:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1729393460000|2024-10-20 03:04:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729393470000|2024-10-20 03:04:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1729393480000|2024-10-20 03:04:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729393490000|2024-10-20 03:04:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729393500000|2024-10-20 03:05:00|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|6
1729393510000|2024-10-20 03:05:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729393560000|2024-10-20 03:06:00|48.6|48.3|48.61|48.31|48.62|48.32|48.6|48.3|4
1729393570000|2024-10-20 03:06:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729393580000|2024-10-20 03:06:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729393620000|2024-10-20 03:07:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729393640000|2024-10-20 03:07:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729393670000|2024-10-20 03:07:50|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729393680000|2024-10-20 03:08:00|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1729393690000|2024-10-20 03:08:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729393700000|2024-10-20 03:08:20|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729393710000|2024-10-20 03:08:30|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|8
1729393720000|2024-10-20 03:08:40|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729393730000|2024-10-20 03:08:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729393740000|2024-10-20 03:09:00|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|5
1729393750000|2024-10-20 03:09:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729393760000|2024-10-20 03:09:20|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729393790000|2024-10-20 03:09:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729393800000|2024-10-20 03:10:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729393810000|2024-10-20 03:10:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729393830000|2024-10-20 03:10:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729393840000|2024-10-20 03:10:40|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1729393850000|2024-10-20 03:10:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729393860000|2024-10-20 03:11:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729393870000|2024-10-20 03:11:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729393880000|2024-10-20 03:11:20|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729393890000|2024-10-20 03:11:30|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|5
1729393900000|2024-10-20 03:11:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729393910000|2024-10-20 03:11:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729393930000|2024-10-20 03:12:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1729393950000|2024-10-20 03:12:30|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729393970000|2024-10-20 03:12:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729393990000|2024-10-20 03:13:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729394000000|2024-10-20 03:13:20|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|5
1729394010000|2024-10-20 03:13:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729394040000|2024-10-20 03:14:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729394070000|2024-10-20 03:14:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729394080000|2024-10-20 03:14:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729394090000|2024-10-20 03:14:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729394100000|2024-10-20 03:15:00|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1729394130000|2024-10-20 03:15:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729394140000|2024-10-20 03:15:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729394160000|2024-10-20 03:16:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1729394170000|2024-10-20 03:16:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394180000|2024-10-20 03:16:20|48.63|48.33|48.64|48.34|48.65|48.35|48.62|48.32|6
1729394190000|2024-10-20 03:16:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729394210000|2024-10-20 03:16:50|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1729394220000|2024-10-20 03:17:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394230000|2024-10-20 03:17:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729394240000|2024-10-20 03:17:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729394250000|2024-10-20 03:17:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729394260000|2024-10-20 03:17:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729394280000|2024-10-20 03:18:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729394290000|2024-10-20 03:18:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394310000|2024-10-20 03:18:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729394320000|2024-10-20 03:18:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1729394330000|2024-10-20 03:18:50|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1729394360000|2024-10-20 03:19:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394370000|2024-10-20 03:19:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729394380000|2024-10-20 03:19:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729394390000|2024-10-20 03:19:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394400000|2024-10-20 03:20:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729394410000|2024-10-20 03:20:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|5
1729394420000|2024-10-20 03:20:20|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1729394430000|2024-10-20 03:20:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729394440000|2024-10-20 03:20:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729394490000|2024-10-20 03:21:30|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|3
1729394500000|2024-10-20 03:21:40|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729394510000|2024-10-20 03:21:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1729394520000|2024-10-20 03:22:00|48.58|48.28|48.6|48.3|48.61|48.31|48.58|48.28|5
1729394530000|2024-10-20 03:22:10|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1729394550000|2024-10-20 03:22:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729394600000|2024-10-20 03:23:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729394630000|2024-10-20 03:23:50|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729394640000|2024-10-20 03:24:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729394660000|2024-10-20 03:24:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729394670000|2024-10-20 03:24:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729394680000|2024-10-20 03:24:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729394700000|2024-10-20 03:25:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729394710000|2024-10-20 03:25:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729394720000|2024-10-20 03:25:20|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|4
1729394750000|2024-10-20 03:25:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729394770000|2024-10-20 03:26:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729394790000|2024-10-20 03:26:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729394810000|2024-10-20 03:26:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729394840000|2024-10-20 03:27:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1729394850000|2024-10-20 03:27:30|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|3
1729394860000|2024-10-20 03:27:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729394880000|2024-10-20 03:28:00|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1729394960000|2024-10-20 03:29:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729394990000|2024-10-20 03:29:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729395000000|2024-10-20 03:30:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729395010000|2024-10-20 03:30:10|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1729395020000|2024-10-20 03:30:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1729395030000|2024-10-20 03:30:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729395040000|2024-10-20 03:30:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729395050000|2024-10-20 03:30:50|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|8
1729395060000|2024-10-20 03:31:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|6
1729395080000|2024-10-20 03:31:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729395090000|2024-10-20 03:31:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729395110000|2024-10-20 03:31:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729395120000|2024-10-20 03:32:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729395130000|2024-10-20 03:32:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729395210000|2024-10-20 03:33:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729395230000|2024-10-20 03:33:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729395240000|2024-10-20 03:34:00|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|4
1729395250000|2024-10-20 03:34:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729395270000|2024-10-20 03:34:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729395310000|2024-10-20 03:35:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729395320000|2024-10-20 03:35:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729395330000|2024-10-20 03:35:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|8
1729395340000|2024-10-20 03:35:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729395350000|2024-10-20 03:35:50|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|6
1729395360000|2024-10-20 03:36:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|6
1729395370000|2024-10-20 03:36:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729395390000|2024-10-20 03:36:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729395400000|2024-10-20 03:36:40|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1729395410000|2024-10-20 03:36:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395470000|2024-10-20 03:37:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729395480000|2024-10-20 03:38:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729395490000|2024-10-20 03:38:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729395500000|2024-10-20 03:38:20|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729395530000|2024-10-20 03:38:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395540000|2024-10-20 03:39:00|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|5
1729395580000|2024-10-20 03:39:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729395590000|2024-10-20 03:39:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729395600000|2024-10-20 03:40:00|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|5
1729395610000|2024-10-20 03:40:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|4
1729395620000|2024-10-20 03:40:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729395630000|2024-10-20 03:40:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1729395650000|2024-10-20 03:40:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395660000|2024-10-20 03:41:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729395680000|2024-10-20 03:41:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729395690000|2024-10-20 03:41:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729395700000|2024-10-20 03:41:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729395710000|2024-10-20 03:41:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729395720000|2024-10-20 03:42:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729395740000|2024-10-20 03:42:20|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1729395750000|2024-10-20 03:42:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729395770000|2024-10-20 03:42:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395780000|2024-10-20 03:43:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1729395790000|2024-10-20 03:43:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729395820000|2024-10-20 03:43:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1729395840000|2024-10-20 03:44:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395850000|2024-10-20 03:44:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729395890000|2024-10-20 03:44:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729395900000|2024-10-20 03:45:00|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|12
1729395910000|2024-10-20 03:45:10|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1729395950000|2024-10-20 03:45:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729395960000|2024-10-20 03:46:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729395990000|2024-10-20 03:46:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729396000000|2024-10-20 03:46:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729396040000|2024-10-20 03:47:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729396050000|2024-10-20 03:47:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729396060000|2024-10-20 03:47:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|3
1729396120000|2024-10-20 03:48:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729396130000|2024-10-20 03:48:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729396200000|2024-10-20 03:50:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729396210000|2024-10-20 03:50:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729396220000|2024-10-20 03:50:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729396230000|2024-10-20 03:50:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729396250000|2024-10-20 03:50:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729396260000|2024-10-20 03:51:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729396310000|2024-10-20 03:51:50|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1729396320000|2024-10-20 03:52:00|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1729396330000|2024-10-20 03:52:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729396340000|2024-10-20 03:52:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729396380000|2024-10-20 03:53:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729396390000|2024-10-20 03:53:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729396430000|2024-10-20 03:53:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729396440000|2024-10-20 03:54:00|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729396460000|2024-10-20 03:54:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729396490000|2024-10-20 03:54:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729396520000|2024-10-20 03:55:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729396630000|2024-10-20 03:57:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729396650000|2024-10-20 03:57:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729396670000|2024-10-20 03:57:50|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729396680000|2024-10-20 03:58:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729396690000|2024-10-20 03:58:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729396720000|2024-10-20 03:58:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|10
1729396730000|2024-10-20 03:58:50|48.79|48.49|48.79|48.49|48.79|48.49|48.78|48.48|3
1729396800000|2024-10-20 04:00:00|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|3
1729396820000|2024-10-20 04:00:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729396860000|2024-10-20 04:01:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729396890000|2024-10-20 04:01:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729396900000|2024-10-20 04:01:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729396920000|2024-10-20 04:02:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729396940000|2024-10-20 04:02:20|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|9
1729396950000|2024-10-20 04:02:30|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|5
1729396960000|2024-10-20 04:02:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729396970000|2024-10-20 04:02:50|48.74|48.44|48.72|48.42|48.74|48.44|48.72|48.42|3
1729396980000|2024-10-20 04:03:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1729396990000|2024-10-20 04:03:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|4
1729397060000|2024-10-20 04:04:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729397080000|2024-10-20 04:04:40|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|3
1729397090000|2024-10-20 04:04:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729397100000|2024-10-20 04:05:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729397150000|2024-10-20 04:05:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729397160000|2024-10-20 04:06:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729397170000|2024-10-20 04:06:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729397180000|2024-10-20 04:06:20|48.72|48.42|48.73|48.43|48.73|48.43|48.71|48.41|4
1729397210000|2024-10-20 04:06:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729397230000|2024-10-20 04:07:10|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|6
1729397270000|2024-10-20 04:07:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729397280000|2024-10-20 04:08:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729397300000|2024-10-20 04:08:20|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729397310000|2024-10-20 04:08:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729397390000|2024-10-20 04:09:50|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729397400000|2024-10-20 04:10:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729397410000|2024-10-20 04:10:10|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|3
1729397430000|2024-10-20 04:10:30|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|4
1729397440000|2024-10-20 04:10:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|7
1729397450000|2024-10-20 04:10:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729397470000|2024-10-20 04:11:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729397480000|2024-10-20 04:11:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729397650000|2024-10-20 04:14:10|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|6
1729397680000|2024-10-20 04:14:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729397700000|2024-10-20 04:15:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729397710000|2024-10-20 04:15:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729397730000|2024-10-20 04:15:30|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729397740000|2024-10-20 04:15:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729397750000|2024-10-20 04:15:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729397760000|2024-10-20 04:16:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729397800000|2024-10-20 04:16:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729397810000|2024-10-20 04:16:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729397840000|2024-10-20 04:17:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729397870000|2024-10-20 04:17:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729397910000|2024-10-20 04:18:30|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|7
1729397920000|2024-10-20 04:18:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|7
1729397940000|2024-10-20 04:19:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|3
1729397950000|2024-10-20 04:19:10|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729397960000|2024-10-20 04:19:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729397970000|2024-10-20 04:19:30|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|3
1729397980000|2024-10-20 04:19:40|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729398060000|2024-10-20 04:21:00|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|3
1729398070000|2024-10-20 04:21:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729398080000|2024-10-20 04:21:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729398090000|2024-10-20 04:21:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729398110000|2024-10-20 04:21:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729398150000|2024-10-20 04:22:30|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729398200000|2024-10-20 04:23:20|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729398290000|2024-10-20 04:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729398310000|2024-10-20 04:25:10|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729398380000|2024-10-20 04:26:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1729398390000|2024-10-20 04:26:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729398410000|2024-10-20 04:26:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729398440000|2024-10-20 04:27:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729398450000|2024-10-20 04:27:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1729398460000|2024-10-20 04:27:40|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1729398480000|2024-10-20 04:28:00|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1729398510000|2024-10-20 04:28:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729398540000|2024-10-20 04:29:00|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729398560000|2024-10-20 04:29:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729398660000|2024-10-20 04:31:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729398670000|2024-10-20 04:31:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729398690000|2024-10-20 04:31:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729398720000|2024-10-20 04:32:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729398730000|2024-10-20 04:32:10|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|5
1729398740000|2024-10-20 04:32:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729398760000|2024-10-20 04:32:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729398830000|2024-10-20 04:33:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729398890000|2024-10-20 04:34:50|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729398900000|2024-10-20 04:35:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729398910000|2024-10-20 04:35:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729398920000|2024-10-20 04:35:20|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1729398960000|2024-10-20 04:36:00|48.88|48.58|48.88|48.58|48.89|48.59|48.86|48.56|6
1729398970000|2024-10-20 04:36:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729398980000|2024-10-20 04:36:20|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1729398990000|2024-10-20 04:36:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729399000000|2024-10-20 04:36:40|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729399010000|2024-10-20 04:36:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729399020000|2024-10-20 04:37:00|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729399040000|2024-10-20 04:37:20|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|4
1729399060000|2024-10-20 04:37:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729399070000|2024-10-20 04:37:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729399080000|2024-10-20 04:38:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729399090000|2024-10-20 04:38:10|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729399140000|2024-10-20 04:39:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729399150000|2024-10-20 04:39:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729399170000|2024-10-20 04:39:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729399180000|2024-10-20 04:39:40|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729399190000|2024-10-20 04:39:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729399200000|2024-10-20 04:40:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729399220000|2024-10-20 04:40:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729399270000|2024-10-20 04:41:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729399360000|2024-10-20 04:42:40|48.83|48.53|48.85|48.55|48.85|48.55|48.82|48.52|5
1729399370000|2024-10-20 04:42:50|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1729399390000|2024-10-20 04:43:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399430000|2024-10-20 04:43:50|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729399440000|2024-10-20 04:44:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|4
1729399470000|2024-10-20 04:44:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|6
1729399480000|2024-10-20 04:44:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399510000|2024-10-20 04:45:10|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1729399540000|2024-10-20 04:45:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399550000|2024-10-20 04:45:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729399560000|2024-10-20 04:46:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729399600000|2024-10-20 04:46:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729399630000|2024-10-20 04:47:10|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729399640000|2024-10-20 04:47:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729399660000|2024-10-20 04:47:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729399680000|2024-10-20 04:48:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729399690000|2024-10-20 04:48:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729399700000|2024-10-20 04:48:20|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|5
1729399720000|2024-10-20 04:48:40|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|6
1729399730000|2024-10-20 04:48:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729399740000|2024-10-20 04:49:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729399760000|2024-10-20 04:49:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399790000|2024-10-20 04:49:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|9
1729399800000|2024-10-20 04:50:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729399810000|2024-10-20 04:50:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399840000|2024-10-20 04:50:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729399850000|2024-10-20 04:50:50|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729399860000|2024-10-20 04:51:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729399870000|2024-10-20 04:51:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729399880000|2024-10-20 04:51:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729399890000|2024-10-20 04:51:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729399900000|2024-10-20 04:51:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729399910000|2024-10-20 04:51:50|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729399920000|2024-10-20 04:52:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729399960000|2024-10-20 04:52:40|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729399980000|2024-10-20 04:53:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729400030000|2024-10-20 04:53:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729400100000|2024-10-20 04:55:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729400150000|2024-10-20 04:55:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729400160000|2024-10-20 04:56:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729400190000|2024-10-20 04:56:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729400200000|2024-10-20 04:56:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729400240000|2024-10-20 04:57:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729400280000|2024-10-20 04:58:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729400300000|2024-10-20 04:58:20|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|3
1729400320000|2024-10-20 04:58:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729400330000|2024-10-20 04:58:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729400370000|2024-10-20 04:59:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729400380000|2024-10-20 04:59:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729400390000|2024-10-20 04:59:50|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729400400000|2024-10-20 05:00:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729400410000|2024-10-20 05:00:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729400420000|2024-10-20 05:00:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1729400440000|2024-10-20 05:00:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729400450000|2024-10-20 05:00:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729400460000|2024-10-20 05:01:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729400470000|2024-10-20 05:01:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729400510000|2024-10-20 05:01:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729400520000|2024-10-20 05:02:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729400530000|2024-10-20 05:02:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729400550000|2024-10-20 05:02:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729400560000|2024-10-20 05:02:40|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|6
1729400580000|2024-10-20 05:03:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729400590000|2024-10-20 05:03:10|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1729400610000|2024-10-20 05:03:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729400640000|2024-10-20 05:04:00|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1729400650000|2024-10-20 05:04:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729400670000|2024-10-20 05:04:30|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|4
1729400680000|2024-10-20 05:04:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729400690000|2024-10-20 05:04:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729400720000|2024-10-20 05:05:20|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729400730000|2024-10-20 05:05:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729400790000|2024-10-20 05:06:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729400800000|2024-10-20 05:06:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729400830000|2024-10-20 05:07:10|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729400860000|2024-10-20 05:07:40|48.95|48.65|48.97|48.67|49|48.7|48.95|48.65|8
1729400880000|2024-10-20 05:08:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729400900000|2024-10-20 05:08:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1729400910000|2024-10-20 05:08:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729400930000|2024-10-20 05:08:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729400940000|2024-10-20 05:09:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729400950000|2024-10-20 05:09:10|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1729400960000|2024-10-20 05:09:20|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|5
1729400990000|2024-10-20 05:09:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729401010000|2024-10-20 05:10:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729401020000|2024-10-20 05:10:20|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729401030000|2024-10-20 05:10:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729401040000|2024-10-20 05:10:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|5
1729401060000|2024-10-20 05:11:00|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|6
1729401070000|2024-10-20 05:11:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729401080000|2024-10-20 05:11:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729401090000|2024-10-20 05:11:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729401110000|2024-10-20 05:11:50|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1729401120000|2024-10-20 05:12:00|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729401130000|2024-10-20 05:12:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729401140000|2024-10-20 05:12:20|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1729401150000|2024-10-20 05:12:30|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1729401170000|2024-10-20 05:12:50|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|3
1729401180000|2024-10-20 05:13:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729401190000|2024-10-20 05:13:10|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729401200000|2024-10-20 05:13:20|49|48.7|49.01|48.71|49.01|48.71|48.99|48.69|6
1729401220000|2024-10-20 05:13:40|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1729401230000|2024-10-20 05:13:50|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1729401240000|2024-10-20 05:14:00|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|3
1729401250000|2024-10-20 05:14:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729401270000|2024-10-20 05:14:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1729401280000|2024-10-20 05:14:40|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|6
1729401300000|2024-10-20 05:15:00|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729401310000|2024-10-20 05:15:10|49|48.7|49|48.7|49|48.7|49|48.7|1
1729401320000|2024-10-20 05:15:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729401340000|2024-10-20 05:15:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729401350000|2024-10-20 05:15:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729401360000|2024-10-20 05:16:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729401370000|2024-10-20 05:16:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729401380000|2024-10-20 05:16:20|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729401390000|2024-10-20 05:16:30|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729401400000|2024-10-20 05:16:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729401410000|2024-10-20 05:16:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729401420000|2024-10-20 05:17:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729401430000|2024-10-20 05:17:10|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|2
1729401440000|2024-10-20 05:17:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729401450000|2024-10-20 05:17:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729401470000|2024-10-20 05:17:50|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|6
1729401480000|2024-10-20 05:18:00|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729401490000|2024-10-20 05:18:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729401500000|2024-10-20 05:18:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729401510000|2024-10-20 05:18:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729401520000|2024-10-20 05:18:40|49|48.7|49|48.7|49|48.7|49|48.7|1
1729401530000|2024-10-20 05:18:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729401540000|2024-10-20 05:19:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|6
1729401550000|2024-10-20 05:19:10|48.97|48.67|48.96|48.66|48.98|48.68|48.96|48.66|4
1729401560000|2024-10-20 05:19:20|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1729401570000|2024-10-20 05:19:30|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729401600000|2024-10-20 05:20:00|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1729401610000|2024-10-20 05:20:10|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|8
1729401620000|2024-10-20 05:20:20|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|8
1729401630000|2024-10-20 05:20:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729401640000|2024-10-20 05:20:40|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729401650000|2024-10-20 05:20:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1729401660000|2024-10-20 05:21:00|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729401690000|2024-10-20 05:21:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729401720000|2024-10-20 05:22:00|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729401730000|2024-10-20 05:22:10|48.91|48.61|48.88|48.58|48.91|48.61|48.88|48.58|4
1729401740000|2024-10-20 05:22:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729401750000|2024-10-20 05:22:30|48.88|48.58|48.87|48.57|48.89|48.59|48.86|48.56|8
1729401760000|2024-10-20 05:22:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729401770000|2024-10-20 05:22:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729401780000|2024-10-20 05:23:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729401800000|2024-10-20 05:23:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729401810000|2024-10-20 05:23:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729401820000|2024-10-20 05:23:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729401840000|2024-10-20 05:24:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729401860000|2024-10-20 05:24:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729401880000|2024-10-20 05:24:40|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729401890000|2024-10-20 05:24:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729401900000|2024-10-20 05:25:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729401910000|2024-10-20 05:25:10|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729401930000|2024-10-20 05:25:30|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729401940000|2024-10-20 05:25:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729401970000|2024-10-20 05:26:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729402100000|2024-10-20 05:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|5
1729402110000|2024-10-20 05:28:30|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729402160000|2024-10-20 05:29:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729402170000|2024-10-20 05:29:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729402180000|2024-10-20 05:29:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729402230000|2024-10-20 05:30:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402250000|2024-10-20 05:30:50|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729402260000|2024-10-20 05:31:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729402270000|2024-10-20 05:31:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729402280000|2024-10-20 05:31:20|48.82|48.52|48.8|48.5|48.82|48.52|48.8|48.5|2
1729402300000|2024-10-20 05:31:40|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|6
1729402320000|2024-10-20 05:32:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729402330000|2024-10-20 05:32:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729402340000|2024-10-20 05:32:20|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|5
1729402350000|2024-10-20 05:32:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729402370000|2024-10-20 05:32:50|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729402400000|2024-10-20 05:33:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402410000|2024-10-20 05:33:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729402470000|2024-10-20 05:34:30|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729402480000|2024-10-20 05:34:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729402500000|2024-10-20 05:35:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729402530000|2024-10-20 05:35:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|3
1729402540000|2024-10-20 05:35:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729402570000|2024-10-20 05:36:10|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729402580000|2024-10-20 05:36:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729402590000|2024-10-20 05:36:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402600000|2024-10-20 05:36:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729402610000|2024-10-20 05:36:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402640000|2024-10-20 05:37:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729402650000|2024-10-20 05:37:30|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1729402660000|2024-10-20 05:37:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729402690000|2024-10-20 05:38:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729402730000|2024-10-20 05:38:50|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729402750000|2024-10-20 05:39:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402760000|2024-10-20 05:39:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729402780000|2024-10-20 05:39:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729402800000|2024-10-20 05:40:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729402810000|2024-10-20 05:40:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729402820000|2024-10-20 05:40:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402830000|2024-10-20 05:40:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729402840000|2024-10-20 05:40:40|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1729402850000|2024-10-20 05:40:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729402860000|2024-10-20 05:41:00|48.85|48.55|48.83|48.53|48.86|48.56|48.83|48.53|7
1729402880000|2024-10-20 05:41:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729402910000|2024-10-20 05:41:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729402920000|2024-10-20 05:42:00|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729402930000|2024-10-20 05:42:10|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729402940000|2024-10-20 05:42:20|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|4
1729402950000|2024-10-20 05:42:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729402960000|2024-10-20 05:42:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729402970000|2024-10-20 05:42:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729402980000|2024-10-20 05:43:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729403000000|2024-10-20 05:43:20|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729403020000|2024-10-20 05:43:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729403040000|2024-10-20 05:44:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729403070000|2024-10-20 05:44:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729403110000|2024-10-20 05:45:10|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729403120000|2024-10-20 05:45:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729403130000|2024-10-20 05:45:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729403140000|2024-10-20 05:45:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729403150000|2024-10-20 05:45:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729403170000|2024-10-20 05:46:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729403190000|2024-10-20 05:46:30|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|3
1729403200000|2024-10-20 05:46:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403210000|2024-10-20 05:46:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729403240000|2024-10-20 05:47:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729403250000|2024-10-20 05:47:30|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1729403260000|2024-10-20 05:47:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729403270000|2024-10-20 05:47:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403290000|2024-10-20 05:48:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729403300000|2024-10-20 05:48:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729403310000|2024-10-20 05:48:30|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403330000|2024-10-20 05:48:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729403360000|2024-10-20 05:49:20|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729403370000|2024-10-20 05:49:30|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729403380000|2024-10-20 05:49:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403400000|2024-10-20 05:50:00|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|5
1729403460000|2024-10-20 05:51:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403490000|2024-10-20 05:51:30|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729403530000|2024-10-20 05:52:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729403540000|2024-10-20 05:52:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403570000|2024-10-20 05:52:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403590000|2024-10-20 05:53:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403600000|2024-10-20 05:53:20|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729403610000|2024-10-20 05:53:30|48.87|48.57|48.88|48.58|48.88|48.58|48.86|48.56|4
1729403630000|2024-10-20 05:53:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403640000|2024-10-20 05:54:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403650000|2024-10-20 05:54:10|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729403660000|2024-10-20 05:54:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403680000|2024-10-20 05:54:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403690000|2024-10-20 05:54:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729403700000|2024-10-20 05:55:00|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1729403710000|2024-10-20 05:55:10|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729403720000|2024-10-20 05:55:20|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403730000|2024-10-20 05:55:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729403740000|2024-10-20 05:55:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729403750000|2024-10-20 05:55:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403760000|2024-10-20 05:56:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729403790000|2024-10-20 05:56:30|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729403810000|2024-10-20 05:56:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729403830000|2024-10-20 05:57:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729403870000|2024-10-20 05:57:50|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729403940000|2024-10-20 05:59:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729403950000|2024-10-20 05:59:10|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729404000000|2024-10-20 06:00:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729404020000|2024-10-20 06:00:20|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729404030000|2024-10-20 06:00:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729404040000|2024-10-20 06:00:40|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729404050000|2024-10-20 06:00:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729404060000|2024-10-20 06:01:00|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729404070000|2024-10-20 06:01:10|48.89|48.59|48.9|48.6|48.91|48.61|48.88|48.58|8
1729404080000|2024-10-20 06:01:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729404100000|2024-10-20 06:01:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729404110000|2024-10-20 06:01:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1729404120000|2024-10-20 06:02:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|8
1729404130000|2024-10-20 06:02:10|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1729404140000|2024-10-20 06:02:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729404180000|2024-10-20 06:03:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729404200000|2024-10-20 06:03:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729404210000|2024-10-20 06:03:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729404240000|2024-10-20 06:04:00|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729404250000|2024-10-20 06:04:10|48.9|48.6|48.91|48.61|48.91|48.61|48.89|48.59|6
1729404260000|2024-10-20 06:04:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729404270000|2024-10-20 06:04:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729404290000|2024-10-20 06:04:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729404300000|2024-10-20 06:05:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1729404310000|2024-10-20 06:05:10|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1729404320000|2024-10-20 06:05:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1729404330000|2024-10-20 06:05:30|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729404340000|2024-10-20 06:05:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729404360000|2024-10-20 06:06:00|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729404370000|2024-10-20 06:06:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729404390000|2024-10-20 06:06:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729404400000|2024-10-20 06:06:40|48.99|48.69|49.02|48.72|49.02|48.72|48.98|48.68|6
1729404410000|2024-10-20 06:06:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729404420000|2024-10-20 06:07:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729404430000|2024-10-20 06:07:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729404440000|2024-10-20 06:07:20|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1729404450000|2024-10-20 06:07:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729404460000|2024-10-20 06:07:40|49.04|48.74|49.04|48.74|49.05|48.75|49.02|48.72|11
1729404470000|2024-10-20 06:07:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729404480000|2024-10-20 06:08:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729404490000|2024-10-20 06:08:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|6
1729404500000|2024-10-20 06:08:20|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729404510000|2024-10-20 06:08:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729404530000|2024-10-20 06:08:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729404540000|2024-10-20 06:09:00|49.07|48.77|49.08|48.78|49.09|48.79|49.07|48.77|4
1729404560000|2024-10-20 06:09:20|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729404570000|2024-10-20 06:09:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729404580000|2024-10-20 06:09:40|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729404590000|2024-10-20 06:09:50|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729404600000|2024-10-20 06:10:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729404620000|2024-10-20 06:10:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729404630000|2024-10-20 06:10:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729404640000|2024-10-20 06:10:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729404650000|2024-10-20 06:10:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729404660000|2024-10-20 06:11:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729404670000|2024-10-20 06:11:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729404680000|2024-10-20 06:11:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729404690000|2024-10-20 06:11:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729404700000|2024-10-20 06:11:40|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729404710000|2024-10-20 06:11:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729404720000|2024-10-20 06:12:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729404740000|2024-10-20 06:12:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729404750000|2024-10-20 06:12:30|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729404770000|2024-10-20 06:12:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729404780000|2024-10-20 06:13:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729404790000|2024-10-20 06:13:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729404800000|2024-10-20 06:13:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729404810000|2024-10-20 06:13:30|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1729404830000|2024-10-20 06:13:50|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729404840000|2024-10-20 06:14:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729404870000|2024-10-20 06:14:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729404900000|2024-10-20 06:15:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1729404910000|2024-10-20 06:15:10|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729404920000|2024-10-20 06:15:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729404930000|2024-10-20 06:15:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729404960000|2024-10-20 06:16:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729404970000|2024-10-20 06:16:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729404980000|2024-10-20 06:16:20|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729404990000|2024-10-20 06:16:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729405000000|2024-10-20 06:16:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729405010000|2024-10-20 06:16:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729405050000|2024-10-20 06:17:30|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|3
1729405060000|2024-10-20 06:17:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405070000|2024-10-20 06:17:50|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|5
1729405120000|2024-10-20 06:18:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405140000|2024-10-20 06:19:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729405180000|2024-10-20 06:19:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729405190000|2024-10-20 06:19:50|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|3
1729405200000|2024-10-20 06:20:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729405210000|2024-10-20 06:20:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729405220000|2024-10-20 06:20:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729405240000|2024-10-20 06:20:40|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729405260000|2024-10-20 06:21:00|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|5
1729405270000|2024-10-20 06:21:10|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|5
1729405280000|2024-10-20 06:21:20|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729405290000|2024-10-20 06:21:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729405320000|2024-10-20 06:22:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405340000|2024-10-20 06:22:20|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729405350000|2024-10-20 06:22:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729405360000|2024-10-20 06:22:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729405430000|2024-10-20 06:23:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729405440000|2024-10-20 06:24:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|5
1729405450000|2024-10-20 06:24:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405460000|2024-10-20 06:24:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729405490000|2024-10-20 06:24:50|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|6
1729405500000|2024-10-20 06:25:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729405530000|2024-10-20 06:25:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729405540000|2024-10-20 06:25:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729405550000|2024-10-20 06:25:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729405580000|2024-10-20 06:26:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405590000|2024-10-20 06:26:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729405600000|2024-10-20 06:26:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729405620000|2024-10-20 06:27:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729405640000|2024-10-20 06:27:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729405680000|2024-10-20 06:28:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729405690000|2024-10-20 06:28:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729405700000|2024-10-20 06:28:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729405710000|2024-10-20 06:28:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|3
1729405720000|2024-10-20 06:28:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729405730000|2024-10-20 06:28:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729405740000|2024-10-20 06:29:00|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|8
1729405750000|2024-10-20 06:29:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729405790000|2024-10-20 06:29:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729405800000|2024-10-20 06:30:00|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1729405820000|2024-10-20 06:30:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729405830000|2024-10-20 06:30:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729405840000|2024-10-20 06:30:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|6
1729405850000|2024-10-20 06:30:50|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1729405860000|2024-10-20 06:31:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1729405880000|2024-10-20 06:31:20|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729405890000|2024-10-20 06:31:30|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|5
1729405900000|2024-10-20 06:31:40|49.09|48.79|49.08|48.78|49.09|48.79|49.07|48.77|4
1729405910000|2024-10-20 06:31:50|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|4
1729405920000|2024-10-20 06:32:00|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729405930000|2024-10-20 06:32:10|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729405940000|2024-10-20 06:32:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729405950000|2024-10-20 06:32:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729405970000|2024-10-20 06:32:50|49.13|48.83|49.12|48.82|49.13|48.83|49.11|48.81|4
1729405980000|2024-10-20 06:33:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729405990000|2024-10-20 06:33:10|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729406000000|2024-10-20 06:33:20|49.1|48.8|49.07|48.77|49.1|48.8|49.07|48.77|4
1729406010000|2024-10-20 06:33:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729406030000|2024-10-20 06:33:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729406040000|2024-10-20 06:34:00|49.07|48.77|49.06|48.76|49.09|48.79|49.06|48.76|8
1729406050000|2024-10-20 06:34:10|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729406070000|2024-10-20 06:34:30|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729406090000|2024-10-20 06:34:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729406100000|2024-10-20 06:35:00|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|6
1729406110000|2024-10-20 06:35:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729406130000|2024-10-20 06:35:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|7
1729406140000|2024-10-20 06:35:40|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1729406150000|2024-10-20 06:35:50|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729406160000|2024-10-20 06:36:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729406170000|2024-10-20 06:36:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729406180000|2024-10-20 06:36:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729406200000|2024-10-20 06:36:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729406210000|2024-10-20 06:36:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729406220000|2024-10-20 06:37:00|49.03|48.73|49.05|48.75|49.06|48.76|49.03|48.73|5
1729406230000|2024-10-20 06:37:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729406240000|2024-10-20 06:37:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729406250000|2024-10-20 06:37:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729406280000|2024-10-20 06:38:00|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1729406290000|2024-10-20 06:38:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729406300000|2024-10-20 06:38:20|49.08|48.78|49.07|48.77|49.09|48.79|49.07|48.77|6
1729406310000|2024-10-20 06:38:30|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1729406350000|2024-10-20 06:39:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729406360000|2024-10-20 06:39:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729406370000|2024-10-20 06:39:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1729406390000|2024-10-20 06:39:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729406400000|2024-10-20 06:40:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1729406410000|2024-10-20 06:40:10|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729406420000|2024-10-20 06:40:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729406430000|2024-10-20 06:40:30|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729406440000|2024-10-20 06:40:40|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1729406450000|2024-10-20 06:40:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729406460000|2024-10-20 06:41:00|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729406490000|2024-10-20 06:41:30|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1729406500000|2024-10-20 06:41:40|49.1|48.8|49.09|48.79|49.1|48.8|49.08|48.78|8
1729406510000|2024-10-20 06:41:50|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1729406520000|2024-10-20 06:42:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729406530000|2024-10-20 06:42:10|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729406570000|2024-10-20 06:42:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729406580000|2024-10-20 06:43:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729406590000|2024-10-20 06:43:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729406620000|2024-10-20 06:43:40|49.09|48.79|49.09|48.79|49.1|48.8|49.09|48.79|3
1729406670000|2024-10-20 06:44:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729406680000|2024-10-20 06:44:40|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729406700000|2024-10-20 06:45:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729406710000|2024-10-20 06:45:10|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729406730000|2024-10-20 06:45:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|4
1729406740000|2024-10-20 06:45:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|7
1729406780000|2024-10-20 06:46:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729406830000|2024-10-20 06:47:10|49.14|48.84|49.14|48.84|49.14|48.84|49.13|48.83|3
1729406850000|2024-10-20 06:47:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729406870000|2024-10-20 06:47:50|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729406890000|2024-10-20 06:48:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729406910000|2024-10-20 06:48:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729406920000|2024-10-20 06:48:40|49.16|48.86|49.16|48.86|49.16|48.86|49.14|48.84|8
1729406930000|2024-10-20 06:48:50|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729406940000|2024-10-20 06:49:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1729406950000|2024-10-20 06:49:10|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|9
1729407000000|2024-10-20 06:50:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729407010000|2024-10-20 06:50:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729407020000|2024-10-20 06:50:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729407030000|2024-10-20 06:50:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729407040000|2024-10-20 06:50:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729407060000|2024-10-20 06:51:00|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729407080000|2024-10-20 06:51:20|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729407090000|2024-10-20 06:51:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729407100000|2024-10-20 06:51:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729407110000|2024-10-20 06:51:50|49.16|48.86|49.16|48.86|49.17|48.87|49.16|48.86|3
1729407120000|2024-10-20 06:52:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729407160000|2024-10-20 06:52:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729407180000|2024-10-20 06:53:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729407210000|2024-10-20 06:53:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729407230000|2024-10-20 06:53:50|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729407240000|2024-10-20 06:54:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729407370000|2024-10-20 06:56:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729407380000|2024-10-20 06:56:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729407390000|2024-10-20 06:56:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729407430000|2024-10-20 06:57:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729407440000|2024-10-20 06:57:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729407460000|2024-10-20 06:57:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729407470000|2024-10-20 06:57:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729407480000|2024-10-20 06:58:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729407500000|2024-10-20 06:58:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729407520000|2024-10-20 06:58:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729407530000|2024-10-20 06:58:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1729407540000|2024-10-20 06:59:00|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729407550000|2024-10-20 06:59:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729407560000|2024-10-20 06:59:20|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|6
1729407570000|2024-10-20 06:59:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1729407580000|2024-10-20 06:59:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729407600000|2024-10-20 07:00:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1729407610000|2024-10-20 07:00:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729407620000|2024-10-20 07:00:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729407650000|2024-10-20 07:00:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729407660000|2024-10-20 07:01:00|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729407670000|2024-10-20 07:01:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729407680000|2024-10-20 07:01:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729407690000|2024-10-20 07:01:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729407710000|2024-10-20 07:01:50|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|4
1729407720000|2024-10-20 07:02:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729407730000|2024-10-20 07:02:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729407740000|2024-10-20 07:02:20|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|7
1729407750000|2024-10-20 07:02:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1729407780000|2024-10-20 07:03:00|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729407790000|2024-10-20 07:03:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729407810000|2024-10-20 07:03:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729407830000|2024-10-20 07:03:50|49.25|48.95|49.26|48.96|49.27|48.97|49.25|48.95|4
1729407890000|2024-10-20 07:04:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729407900000|2024-10-20 07:05:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|9
1729408000000|2024-10-20 07:06:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1729408010000|2024-10-20 07:06:50|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1729408050000|2024-10-20 07:07:30|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|5
1729408070000|2024-10-20 07:07:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729408080000|2024-10-20 07:08:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1729408100000|2024-10-20 07:08:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|8
1729408130000|2024-10-20 07:08:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1729408150000|2024-10-20 07:09:10|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1729408160000|2024-10-20 07:09:20|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729408180000|2024-10-20 07:09:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729408210000|2024-10-20 07:10:10|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729408220000|2024-10-20 07:10:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729408230000|2024-10-20 07:10:30|49.33|49.03|49.3|49|49.33|49.03|49.3|49|8
1729408240000|2024-10-20 07:10:40|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|7
1729408250000|2024-10-20 07:10:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1729408260000|2024-10-20 07:11:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729408270000|2024-10-20 07:11:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729408280000|2024-10-20 07:11:20|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1729408300000|2024-10-20 07:11:40|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|3
1729408310000|2024-10-20 07:11:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729408320000|2024-10-20 07:12:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729408360000|2024-10-20 07:12:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729408370000|2024-10-20 07:12:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729408420000|2024-10-20 07:13:40|49.26|48.96|49.25|48.95|49.26|48.96|49.24|48.94|4
1729408440000|2024-10-20 07:14:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|4
1729408460000|2024-10-20 07:14:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729408500000|2024-10-20 07:15:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729408530000|2024-10-20 07:15:30|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|3
1729408540000|2024-10-20 07:15:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729408560000|2024-10-20 07:16:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729408570000|2024-10-20 07:16:10|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|7
1729408580000|2024-10-20 07:16:20|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1729408590000|2024-10-20 07:16:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729408650000|2024-10-20 07:17:30|49.26|48.96|49.25|48.95|49.26|48.96|49.23|48.93|5
1729408660000|2024-10-20 07:17:40|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729408670000|2024-10-20 07:17:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729408680000|2024-10-20 07:18:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729408720000|2024-10-20 07:18:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729408750000|2024-10-20 07:19:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729408790000|2024-10-20 07:19:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729408800000|2024-10-20 07:20:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729408810000|2024-10-20 07:20:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1729408840000|2024-10-20 07:20:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729408850000|2024-10-20 07:20:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729408860000|2024-10-20 07:21:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729408870000|2024-10-20 07:21:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729408890000|2024-10-20 07:21:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729408900000|2024-10-20 07:21:40|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1729408910000|2024-10-20 07:21:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729408920000|2024-10-20 07:22:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729408940000|2024-10-20 07:22:20|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729408950000|2024-10-20 07:22:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729408960000|2024-10-20 07:22:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729408970000|2024-10-20 07:22:50|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729409000000|2024-10-20 07:23:20|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|3
1729409020000|2024-10-20 07:23:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729409040000|2024-10-20 07:24:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729409050000|2024-10-20 07:24:10|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|4
1729409100000|2024-10-20 07:25:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729409110000|2024-10-20 07:25:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729409120000|2024-10-20 07:25:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729409140000|2024-10-20 07:25:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729409180000|2024-10-20 07:26:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729409240000|2024-10-20 07:27:20|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729409250000|2024-10-20 07:27:30|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|7
1729409280000|2024-10-20 07:28:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729409310000|2024-10-20 07:28:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729409380000|2024-10-20 07:29:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729409440000|2024-10-20 07:30:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729409460000|2024-10-20 07:31:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729409470000|2024-10-20 07:31:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729409480000|2024-10-20 07:31:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729409500000|2024-10-20 07:31:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729409510000|2024-10-20 07:31:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729409520000|2024-10-20 07:32:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729409530000|2024-10-20 07:32:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729409550000|2024-10-20 07:32:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729409570000|2024-10-20 07:32:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729409590000|2024-10-20 07:33:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729409630000|2024-10-20 07:33:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729409640000|2024-10-20 07:34:00|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1729409650000|2024-10-20 07:34:10|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729409700000|2024-10-20 07:35:00|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|3
1729409720000|2024-10-20 07:35:20|49.27|48.97|49.27|48.97|49.27|48.97|49.26|48.96|3
1729409770000|2024-10-20 07:36:10|49.26|48.96|49.26|48.96|49.27|48.97|49.26|48.96|5
1729409790000|2024-10-20 07:36:30|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729409830000|2024-10-20 07:37:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729409840000|2024-10-20 07:37:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1729409860000|2024-10-20 07:37:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729409870000|2024-10-20 07:37:50|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1729409880000|2024-10-20 07:38:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729409900000|2024-10-20 07:38:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729409980000|2024-10-20 07:39:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729410000000|2024-10-20 07:40:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729410020000|2024-10-20 07:40:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|4
1729410030000|2024-10-20 07:40:30|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|7
1729410050000|2024-10-20 07:40:50|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1729410060000|2024-10-20 07:41:00|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729410090000|2024-10-20 07:41:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729410100000|2024-10-20 07:41:40|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729410140000|2024-10-20 07:42:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729410150000|2024-10-20 07:42:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729410160000|2024-10-20 07:42:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729410170000|2024-10-20 07:42:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729410180000|2024-10-20 07:43:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729410200000|2024-10-20 07:43:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729410210000|2024-10-20 07:43:30|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729410220000|2024-10-20 07:43:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|6
1729410240000|2024-10-20 07:44:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729410250000|2024-10-20 07:44:10|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729410260000|2024-10-20 07:44:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729410270000|2024-10-20 07:44:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729410290000|2024-10-20 07:44:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729410370000|2024-10-20 07:46:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729410410000|2024-10-20 07:46:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729410420000|2024-10-20 07:47:00|49.21|48.91|49.19|48.89|49.21|48.91|49.19|48.89|3
1729410460000|2024-10-20 07:47:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729410470000|2024-10-20 07:47:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729410530000|2024-10-20 07:48:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729410550000|2024-10-20 07:49:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729410560000|2024-10-20 07:49:20|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1729410570000|2024-10-20 07:49:30|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|6
1729410580000|2024-10-20 07:49:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729410600000|2024-10-20 07:50:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729410610000|2024-10-20 07:50:10|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729410640000|2024-10-20 07:50:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729410650000|2024-10-20 07:50:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|4
1729410660000|2024-10-20 07:51:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729410670000|2024-10-20 07:51:10|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729410680000|2024-10-20 07:51:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729410690000|2024-10-20 07:51:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729410710000|2024-10-20 07:51:50|49.17|48.87|49.19|48.89|49.19|48.89|49.17|48.87|3
1729410720000|2024-10-20 07:52:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729410740000|2024-10-20 07:52:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729410780000|2024-10-20 07:53:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729410800000|2024-10-20 07:53:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729410820000|2024-10-20 07:53:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729410830000|2024-10-20 07:53:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729410840000|2024-10-20 07:54:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729410850000|2024-10-20 07:54:10|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|4
1729410860000|2024-10-20 07:54:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729410870000|2024-10-20 07:54:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729410890000|2024-10-20 07:54:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729410900000|2024-10-20 07:55:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729410910000|2024-10-20 07:55:10|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729410940000|2024-10-20 07:55:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729410960000|2024-10-20 07:56:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1729410980000|2024-10-20 07:56:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729410990000|2024-10-20 07:56:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729411000000|2024-10-20 07:56:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729411010000|2024-10-20 07:56:50|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729411020000|2024-10-20 07:57:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729411060000|2024-10-20 07:57:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729411070000|2024-10-20 07:57:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729411080000|2024-10-20 07:58:00|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1729411090000|2024-10-20 07:58:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729411110000|2024-10-20 07:58:30|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1729411120000|2024-10-20 07:58:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1729411130000|2024-10-20 07:58:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729411140000|2024-10-20 07:59:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729411180000|2024-10-20 07:59:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729411190000|2024-10-20 07:59:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411200000|2024-10-20 08:00:00|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729411210000|2024-10-20 08:00:10|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|5
1729411230000|2024-10-20 08:00:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1729411240000|2024-10-20 08:00:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|6
1729411250000|2024-10-20 08:00:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729411260000|2024-10-20 08:01:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411270000|2024-10-20 08:01:10|49.12|48.82|49.16|48.86|49.16|48.86|49.12|48.82|5
1729411280000|2024-10-20 08:01:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729411290000|2024-10-20 08:01:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729411300000|2024-10-20 08:01:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411310000|2024-10-20 08:01:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729411320000|2024-10-20 08:02:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411330000|2024-10-20 08:02:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411350000|2024-10-20 08:02:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729411360000|2024-10-20 08:02:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411370000|2024-10-20 08:02:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729411410000|2024-10-20 08:03:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411490000|2024-10-20 08:04:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729411520000|2024-10-20 08:05:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411530000|2024-10-20 08:05:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411540000|2024-10-20 08:05:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411560000|2024-10-20 08:06:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729411570000|2024-10-20 08:06:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729411580000|2024-10-20 08:06:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729411600000|2024-10-20 08:06:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729411610000|2024-10-20 08:06:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729411620000|2024-10-20 08:07:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|7
1729411630000|2024-10-20 08:07:10|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729411640000|2024-10-20 08:07:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729411680000|2024-10-20 08:08:00|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729411730000|2024-10-20 08:08:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729411740000|2024-10-20 08:09:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411760000|2024-10-20 08:09:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729411820000|2024-10-20 08:10:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729411870000|2024-10-20 08:11:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1729411880000|2024-10-20 08:11:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729411900000|2024-10-20 08:11:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729411910000|2024-10-20 08:11:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729411920000|2024-10-20 08:12:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729411980000|2024-10-20 08:13:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729411990000|2024-10-20 08:13:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729412010000|2024-10-20 08:13:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729412150000|2024-10-20 08:15:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729412160000|2024-10-20 08:16:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729412180000|2024-10-20 08:16:20|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1729412190000|2024-10-20 08:16:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729412200000|2024-10-20 08:16:40|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|4
1729412210000|2024-10-20 08:16:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729412220000|2024-10-20 08:17:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|6
1729412230000|2024-10-20 08:17:10|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1729412240000|2024-10-20 08:17:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729412280000|2024-10-20 08:18:00|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1729412290000|2024-10-20 08:18:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729412320000|2024-10-20 08:18:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|8
1729412380000|2024-10-20 08:19:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|8
1729412390000|2024-10-20 08:19:50|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729412400000|2024-10-20 08:20:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729412410000|2024-10-20 08:20:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729412420000|2024-10-20 08:20:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729412440000|2024-10-20 08:20:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729412450000|2024-10-20 08:20:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729412470000|2024-10-20 08:21:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729412480000|2024-10-20 08:21:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729412490000|2024-10-20 08:21:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729412510000|2024-10-20 08:21:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729412530000|2024-10-20 08:22:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729412540000|2024-10-20 08:22:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729412550000|2024-10-20 08:22:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729412580000|2024-10-20 08:23:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1729412590000|2024-10-20 08:23:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|6
1729412600000|2024-10-20 08:23:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729412610000|2024-10-20 08:23:30|49.19|48.89|49.19|48.89|49.19|48.89|49.18|48.88|3
1729412630000|2024-10-20 08:23:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729412650000|2024-10-20 08:24:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729412680000|2024-10-20 08:24:40|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729412690000|2024-10-20 08:24:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729412780000|2024-10-20 08:26:20|49.18|48.88|49.22|48.92|49.22|48.92|49.18|48.88|5
1729412790000|2024-10-20 08:26:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729412800000|2024-10-20 08:26:40|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729412820000|2024-10-20 08:27:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729412830000|2024-10-20 08:27:10|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729412840000|2024-10-20 08:27:20|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729412850000|2024-10-20 08:27:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729412870000|2024-10-20 08:27:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729412890000|2024-10-20 08:28:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729412900000|2024-10-20 08:28:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729412920000|2024-10-20 08:28:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729412950000|2024-10-20 08:29:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729412960000|2024-10-20 08:29:20|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1729412970000|2024-10-20 08:29:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1729412980000|2024-10-20 08:29:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729413000000|2024-10-20 08:30:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729413050000|2024-10-20 08:30:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729413070000|2024-10-20 08:31:10|49.22|48.92|49.18|48.88|49.22|48.92|49.17|48.87|5
1729413080000|2024-10-20 08:31:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729413090000|2024-10-20 08:31:30|49.18|48.88|49.16|48.86|49.18|48.88|49.16|48.86|3
1729413130000|2024-10-20 08:32:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729413140000|2024-10-20 08:32:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729413170000|2024-10-20 08:32:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729413180000|2024-10-20 08:33:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729413200000|2024-10-20 08:33:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729413220000|2024-10-20 08:33:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729413230000|2024-10-20 08:33:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729413250000|2024-10-20 08:34:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729413300000|2024-10-20 08:35:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729413310000|2024-10-20 08:35:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729413320000|2024-10-20 08:35:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729413380000|2024-10-20 08:36:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729413390000|2024-10-20 08:36:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729413450000|2024-10-20 08:37:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729413460000|2024-10-20 08:37:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729413500000|2024-10-20 08:38:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729413510000|2024-10-20 08:38:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729413520000|2024-10-20 08:38:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729413530000|2024-10-20 08:38:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729413540000|2024-10-20 08:39:00|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729413560000|2024-10-20 08:39:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729413570000|2024-10-20 08:39:30|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729413590000|2024-10-20 08:39:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729413710000|2024-10-20 08:41:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729413720000|2024-10-20 08:42:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729413750000|2024-10-20 08:42:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729413760000|2024-10-20 08:42:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729413790000|2024-10-20 08:43:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729413840000|2024-10-20 08:44:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729413860000|2024-10-20 08:44:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729413870000|2024-10-20 08:44:30|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|6
1729413880000|2024-10-20 08:44:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729413890000|2024-10-20 08:44:50|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729413900000|2024-10-20 08:45:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729413930000|2024-10-20 08:45:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729413950000|2024-10-20 08:45:50|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|4
1729413960000|2024-10-20 08:46:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|4
1729413970000|2024-10-20 08:46:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729413980000|2024-10-20 08:46:20|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729413990000|2024-10-20 08:46:30|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1729414000000|2024-10-20 08:46:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729414010000|2024-10-20 08:46:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729414020000|2024-10-20 08:47:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729414040000|2024-10-20 08:47:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729414090000|2024-10-20 08:48:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729414100000|2024-10-20 08:48:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729414120000|2024-10-20 08:48:40|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729414140000|2024-10-20 08:49:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729414150000|2024-10-20 08:49:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729414160000|2024-10-20 08:49:20|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729414180000|2024-10-20 08:49:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729414190000|2024-10-20 08:49:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729414200000|2024-10-20 08:50:00|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729414220000|2024-10-20 08:50:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1729414230000|2024-10-20 08:50:30|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|5
1729414240000|2024-10-20 08:50:40|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729414260000|2024-10-20 08:51:00|49|48.7|49|48.7|49.01|48.71|49|48.7|5
1729414270000|2024-10-20 08:51:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729414280000|2024-10-20 08:51:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729414310000|2024-10-20 08:51:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729414320000|2024-10-20 08:52:00|49|48.7|49.02|48.72|49.02|48.72|49|48.7|4
1729414330000|2024-10-20 08:52:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|4
1729414340000|2024-10-20 08:52:20|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729414350000|2024-10-20 08:52:30|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729414370000|2024-10-20 08:52:50|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|6
1729414380000|2024-10-20 08:53:00|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|5
1729414390000|2024-10-20 08:53:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|6
1729414400000|2024-10-20 08:53:20|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729414410000|2024-10-20 08:53:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|6
1729414440000|2024-10-20 08:54:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729414450000|2024-10-20 08:54:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729414460000|2024-10-20 08:54:20|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729414480000|2024-10-20 08:54:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729414500000|2024-10-20 08:55:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729414510000|2024-10-20 08:55:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729414520000|2024-10-20 08:55:20|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729414560000|2024-10-20 08:56:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729414570000|2024-10-20 08:56:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729414630000|2024-10-20 08:57:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729414650000|2024-10-20 08:57:30|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729414660000|2024-10-20 08:57:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729414670000|2024-10-20 08:57:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729414680000|2024-10-20 08:58:00|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729414690000|2024-10-20 08:58:10|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729414710000|2024-10-20 08:58:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729414740000|2024-10-20 08:59:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729414750000|2024-10-20 08:59:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729414800000|2024-10-20 09:00:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1729414810000|2024-10-20 09:00:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729414840000|2024-10-20 09:00:40|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1729414850000|2024-10-20 09:00:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729414860000|2024-10-20 09:01:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729414870000|2024-10-20 09:01:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729414880000|2024-10-20 09:01:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729414890000|2024-10-20 09:01:30|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729414900000|2024-10-20 09:01:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729414920000|2024-10-20 09:02:00|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1729414930000|2024-10-20 09:02:10|49.11|48.81|49.11|48.81|49.12|48.82|49.1|48.8|7
1729414940000|2024-10-20 09:02:20|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1729414960000|2024-10-20 09:02:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729414970000|2024-10-20 09:02:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729415010000|2024-10-20 09:03:30|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729415020000|2024-10-20 09:03:40|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729415040000|2024-10-20 09:04:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729415070000|2024-10-20 09:04:30|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1729415080000|2024-10-20 09:04:40|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|6
1729415090000|2024-10-20 09:04:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1729415100000|2024-10-20 09:05:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|4
1729415140000|2024-10-20 09:05:40|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729415170000|2024-10-20 09:06:10|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729415190000|2024-10-20 09:06:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729415210000|2024-10-20 09:06:50|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729415220000|2024-10-20 09:07:00|49.06|48.76|49.05|48.75|49.06|48.76|49.04|48.74|4
1729415230000|2024-10-20 09:07:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729415240000|2024-10-20 09:07:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729415250000|2024-10-20 09:07:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729415260000|2024-10-20 09:07:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729415270000|2024-10-20 09:07:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729415280000|2024-10-20 09:08:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729415290000|2024-10-20 09:08:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729415300000|2024-10-20 09:08:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729415310000|2024-10-20 09:08:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729415320000|2024-10-20 09:08:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729415340000|2024-10-20 09:09:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729415350000|2024-10-20 09:09:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729415360000|2024-10-20 09:09:20|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1729415370000|2024-10-20 09:09:30|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|2
1729415380000|2024-10-20 09:09:40|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1729415390000|2024-10-20 09:09:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729415410000|2024-10-20 09:10:10|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|7
1729415420000|2024-10-20 09:10:20|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729415430000|2024-10-20 09:10:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729415440000|2024-10-20 09:10:40|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1729415470000|2024-10-20 09:11:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|4
1729415480000|2024-10-20 09:11:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729415490000|2024-10-20 09:11:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729415510000|2024-10-20 09:11:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|5
1729415530000|2024-10-20 09:12:10|49.03|48.73|49.01|48.71|49.04|48.74|49|48.7|7
1729415540000|2024-10-20 09:12:20|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1729415550000|2024-10-20 09:12:30|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|3
1729415560000|2024-10-20 09:12:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729415570000|2024-10-20 09:12:50|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729415580000|2024-10-20 09:13:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729415590000|2024-10-20 09:13:10|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1729415600000|2024-10-20 09:13:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|6
1729415620000|2024-10-20 09:13:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729415660000|2024-10-20 09:14:20|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|4
1729415670000|2024-10-20 09:14:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729415680000|2024-10-20 09:14:40|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1729415700000|2024-10-20 09:15:00|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|7
1729415710000|2024-10-20 09:15:10|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729415730000|2024-10-20 09:15:30|49.01|48.71|49|48.7|49.01|48.71|48.99|48.69|4
1729415740000|2024-10-20 09:15:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729415750000|2024-10-20 09:15:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729415760000|2024-10-20 09:16:00|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729415770000|2024-10-20 09:16:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729415780000|2024-10-20 09:16:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729415820000|2024-10-20 09:17:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729415830000|2024-10-20 09:17:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729415840000|2024-10-20 09:17:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729415850000|2024-10-20 09:17:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729415860000|2024-10-20 09:17:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729415870000|2024-10-20 09:17:50|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729415880000|2024-10-20 09:18:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729415890000|2024-10-20 09:18:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729415910000|2024-10-20 09:18:30|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|7
1729415920000|2024-10-20 09:18:40|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729415960000|2024-10-20 09:19:20|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729415970000|2024-10-20 09:19:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729415980000|2024-10-20 09:19:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729415990000|2024-10-20 09:19:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729416000000|2024-10-20 09:20:00|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729416010000|2024-10-20 09:20:10|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|4
1729416020000|2024-10-20 09:20:20|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|2
1729416030000|2024-10-20 09:20:30|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729416060000|2024-10-20 09:21:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729416070000|2024-10-20 09:21:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729416090000|2024-10-20 09:21:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729416100000|2024-10-20 09:21:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729416120000|2024-10-20 09:22:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729416130000|2024-10-20 09:22:10|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1729416160000|2024-10-20 09:22:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729416180000|2024-10-20 09:23:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729416190000|2024-10-20 09:23:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729416210000|2024-10-20 09:23:30|49.04|48.74|49.04|48.74|49.05|48.75|49.04|48.74|3
1729416260000|2024-10-20 09:24:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729416280000|2024-10-20 09:24:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729416300000|2024-10-20 09:25:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729416310000|2024-10-20 09:25:10|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729416330000|2024-10-20 09:25:30|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729416370000|2024-10-20 09:26:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416400000|2024-10-20 09:26:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729416410000|2024-10-20 09:26:50|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729416420000|2024-10-20 09:27:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416430000|2024-10-20 09:27:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729416460000|2024-10-20 09:27:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416470000|2024-10-20 09:27:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729416480000|2024-10-20 09:28:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416490000|2024-10-20 09:28:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729416600000|2024-10-20 09:30:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|3
1729416610000|2024-10-20 09:30:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729416630000|2024-10-20 09:30:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729416640000|2024-10-20 09:30:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416660000|2024-10-20 09:31:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729416680000|2024-10-20 09:31:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729416690000|2024-10-20 09:31:30|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729416710000|2024-10-20 09:31:50|49.07|48.77|49.08|48.78|49.08|48.78|49.06|48.76|4
1729416740000|2024-10-20 09:32:20|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729416760000|2024-10-20 09:32:40|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729416780000|2024-10-20 09:33:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729416790000|2024-10-20 09:33:10|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729416810000|2024-10-20 09:33:30|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729416820000|2024-10-20 09:33:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729416840000|2024-10-20 09:34:00|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1729416850000|2024-10-20 09:34:10|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|6
1729416870000|2024-10-20 09:34:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729416880000|2024-10-20 09:34:40|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|6
1729416890000|2024-10-20 09:34:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729416910000|2024-10-20 09:35:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729416920000|2024-10-20 09:35:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729416930000|2024-10-20 09:35:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729416940000|2024-10-20 09:35:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1729416960000|2024-10-20 09:36:00|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1729416970000|2024-10-20 09:36:10|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729416980000|2024-10-20 09:36:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729417060000|2024-10-20 09:37:40|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729417070000|2024-10-20 09:37:50|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|5
1729417120000|2024-10-20 09:38:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729417150000|2024-10-20 09:39:10|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|5
1729417160000|2024-10-20 09:39:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1729417240000|2024-10-20 09:40:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729417260000|2024-10-20 09:41:00|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729417290000|2024-10-20 09:41:30|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729417310000|2024-10-20 09:41:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729417390000|2024-10-20 09:43:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729417470000|2024-10-20 09:44:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729417480000|2024-10-20 09:44:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729417490000|2024-10-20 09:44:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729417500000|2024-10-20 09:45:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729417570000|2024-10-20 09:46:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729417580000|2024-10-20 09:46:20|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729417590000|2024-10-20 09:46:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729417600000|2024-10-20 09:46:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729417610000|2024-10-20 09:46:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729417630000|2024-10-20 09:47:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729417640000|2024-10-20 09:47:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|4
1729417670000|2024-10-20 09:47:50|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|3
1729417680000|2024-10-20 09:48:00|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729417690000|2024-10-20 09:48:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729417700000|2024-10-20 09:48:20|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729417710000|2024-10-20 09:48:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729417730000|2024-10-20 09:48:50|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729417740000|2024-10-20 09:49:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729417770000|2024-10-20 09:49:30|49.23|48.93|49.26|48.96|49.26|48.96|49.23|48.93|4
1729417800000|2024-10-20 09:50:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729417810000|2024-10-20 09:50:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729417830000|2024-10-20 09:50:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729417840000|2024-10-20 09:50:40|49.28|48.98|49.28|48.98|49.29|48.99|49.28|48.98|3
1729417850000|2024-10-20 09:50:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729417870000|2024-10-20 09:51:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729417880000|2024-10-20 09:51:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729417890000|2024-10-20 09:51:30|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729417940000|2024-10-20 09:52:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|6
1729417950000|2024-10-20 09:52:30|49.3|49|49.3|49|49.31|49.01|49.3|49|5
1729417970000|2024-10-20 09:52:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729417980000|2024-10-20 09:53:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729417990000|2024-10-20 09:53:10|49.31|49.01|49.34|49.04|49.34|49.04|49.3|49|6
1729418000000|2024-10-20 09:53:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729418060000|2024-10-20 09:54:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418070000|2024-10-20 09:54:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729418100000|2024-10-20 09:55:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729418110000|2024-10-20 09:55:10|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|4
1729418120000|2024-10-20 09:55:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1729418130000|2024-10-20 09:55:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729418140000|2024-10-20 09:55:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418190000|2024-10-20 09:56:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729418230000|2024-10-20 09:57:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729418250000|2024-10-20 09:57:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729418260000|2024-10-20 09:57:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1729418270000|2024-10-20 09:57:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418280000|2024-10-20 09:58:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729418290000|2024-10-20 09:58:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418300000|2024-10-20 09:58:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729418310000|2024-10-20 09:58:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729418320000|2024-10-20 09:58:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729418330000|2024-10-20 09:58:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729418340000|2024-10-20 09:59:00|49.34|49.04|49.3|49|49.34|49.04|49.29|48.99|13
1729418360000|2024-10-20 09:59:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|6
1729418370000|2024-10-20 09:59:30|49.31|49.01|49.3|49|49.32|49.02|49.3|49|4
1729418380000|2024-10-20 09:59:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729418400000|2024-10-20 10:00:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729418410000|2024-10-20 10:00:10|49.31|49.01|49.3|49|49.32|49.02|49.29|48.99|6
1729418450000|2024-10-20 10:00:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729418460000|2024-10-20 10:01:00|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|7
1729418470000|2024-10-20 10:01:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729418490000|2024-10-20 10:01:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729418500000|2024-10-20 10:01:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729418510000|2024-10-20 10:01:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729418520000|2024-10-20 10:02:00|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|3
1729418540000|2024-10-20 10:02:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729418550000|2024-10-20 10:02:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729418570000|2024-10-20 10:02:50|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|4
1729418580000|2024-10-20 10:03:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729418590000|2024-10-20 10:03:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729418610000|2024-10-20 10:03:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729418620000|2024-10-20 10:03:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729418650000|2024-10-20 10:04:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729418680000|2024-10-20 10:04:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418700000|2024-10-20 10:05:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1729418720000|2024-10-20 10:05:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729418740000|2024-10-20 10:05:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418760000|2024-10-20 10:06:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729418770000|2024-10-20 10:06:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729418800000|2024-10-20 10:06:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729418830000|2024-10-20 10:07:10|49.37|49.07|49.39|49.09|49.39|49.09|49.36|49.06|5
1729418840000|2024-10-20 10:07:20|49.4|49.1|49.45|49.15|49.45|49.15|49.4|49.1|9
1729418870000|2024-10-20 10:07:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729418880000|2024-10-20 10:08:00|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1729418890000|2024-10-20 10:08:10|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|3
1729418900000|2024-10-20 10:08:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1729418920000|2024-10-20 10:08:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729418940000|2024-10-20 10:09:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1729418960000|2024-10-20 10:09:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729418970000|2024-10-20 10:09:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729418980000|2024-10-20 10:09:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1729418990000|2024-10-20 10:09:50|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1729419010000|2024-10-20 10:10:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729419030000|2024-10-20 10:10:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729419040000|2024-10-20 10:10:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1729419050000|2024-10-20 10:10:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729419060000|2024-10-20 10:11:00|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729419070000|2024-10-20 10:11:10|49.39|49.09|49.39|49.09|49.39|49.09|49.36|49.06|8
1729419080000|2024-10-20 10:11:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419090000|2024-10-20 10:11:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419100000|2024-10-20 10:11:40|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|9
1729419110000|2024-10-20 10:11:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729419140000|2024-10-20 10:12:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729419150000|2024-10-20 10:12:30|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|7
1729419160000|2024-10-20 10:12:40|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1729419170000|2024-10-20 10:12:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|4
1729419180000|2024-10-20 10:13:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729419200000|2024-10-20 10:13:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419210000|2024-10-20 10:13:30|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729419220000|2024-10-20 10:13:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419230000|2024-10-20 10:13:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729419240000|2024-10-20 10:14:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729419250000|2024-10-20 10:14:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729419260000|2024-10-20 10:14:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729419280000|2024-10-20 10:14:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419300000|2024-10-20 10:15:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729419310000|2024-10-20 10:15:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419330000|2024-10-20 10:15:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729419340000|2024-10-20 10:15:40|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1729419360000|2024-10-20 10:16:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419370000|2024-10-20 10:16:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419390000|2024-10-20 10:16:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419430000|2024-10-20 10:17:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729419440000|2024-10-20 10:17:20|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1729419470000|2024-10-20 10:17:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729419500000|2024-10-20 10:18:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729419510000|2024-10-20 10:18:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729419530000|2024-10-20 10:18:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729419540000|2024-10-20 10:19:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729419550000|2024-10-20 10:19:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729419560000|2024-10-20 10:19:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729419570000|2024-10-20 10:19:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|4
1729419580000|2024-10-20 10:19:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729419590000|2024-10-20 10:19:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729419600000|2024-10-20 10:20:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1729419620000|2024-10-20 10:20:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729419630000|2024-10-20 10:20:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729419650000|2024-10-20 10:20:50|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729419660000|2024-10-20 10:21:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1729419670000|2024-10-20 10:21:10|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|4
1729419690000|2024-10-20 10:21:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729419700000|2024-10-20 10:21:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729419710000|2024-10-20 10:21:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729419720000|2024-10-20 10:22:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729419730000|2024-10-20 10:22:10|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|5
1729419740000|2024-10-20 10:22:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729419780000|2024-10-20 10:23:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729419840000|2024-10-20 10:24:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|3
1729419850000|2024-10-20 10:24:10|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1729419870000|2024-10-20 10:24:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419900000|2024-10-20 10:25:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729419910000|2024-10-20 10:25:10|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|6
1729419920000|2024-10-20 10:25:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729419940000|2024-10-20 10:25:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729419960000|2024-10-20 10:26:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729419990000|2024-10-20 10:26:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729420000000|2024-10-20 10:26:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729420060000|2024-10-20 10:27:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729420080000|2024-10-20 10:28:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729420110000|2024-10-20 10:28:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729420130000|2024-10-20 10:28:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729420140000|2024-10-20 10:29:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729420150000|2024-10-20 10:29:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729420190000|2024-10-20 10:29:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729420200000|2024-10-20 10:30:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729420230000|2024-10-20 10:30:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729420240000|2024-10-20 10:30:40|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|2
1729420260000|2024-10-20 10:31:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1729420270000|2024-10-20 10:31:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729420280000|2024-10-20 10:31:20|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|5
1729420290000|2024-10-20 10:31:30|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|6
1729420310000|2024-10-20 10:31:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729420320000|2024-10-20 10:32:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729420330000|2024-10-20 10:32:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729420340000|2024-10-20 10:32:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729420350000|2024-10-20 10:32:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1729420360000|2024-10-20 10:32:40|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729420370000|2024-10-20 10:32:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729420380000|2024-10-20 10:33:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|6
1729420390000|2024-10-20 10:33:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|4
1729420400000|2024-10-20 10:33:20|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729420410000|2024-10-20 10:33:30|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1729420430000|2024-10-20 10:33:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729420440000|2024-10-20 10:34:00|49.38|49.08|49.37|49.07|49.38|49.08|49.36|49.06|8
1729420450000|2024-10-20 10:34:10|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|3
1729420460000|2024-10-20 10:34:20|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1729420470000|2024-10-20 10:34:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729420480000|2024-10-20 10:34:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729420490000|2024-10-20 10:34:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729420520000|2024-10-20 10:35:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729420530000|2024-10-20 10:35:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729420560000|2024-10-20 10:36:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|4
1729420570000|2024-10-20 10:36:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729420580000|2024-10-20 10:36:20|49.38|49.08|49.35|49.05|49.38|49.08|49.35|49.05|6
1729420650000|2024-10-20 10:37:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729420660000|2024-10-20 10:37:40|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729420680000|2024-10-20 10:38:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729420700000|2024-10-20 10:38:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729420720000|2024-10-20 10:38:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729420790000|2024-10-20 10:39:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729420810000|2024-10-20 10:40:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1729420840000|2024-10-20 10:40:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729420860000|2024-10-20 10:41:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1729420870000|2024-10-20 10:41:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729420880000|2024-10-20 10:41:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|3
1729420910000|2024-10-20 10:41:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729420920000|2024-10-20 10:42:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729420930000|2024-10-20 10:42:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729420980000|2024-10-20 10:43:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729421010000|2024-10-20 10:43:30|49.29|48.99|49.3|49|49.3|49|49.28|48.98|4
1729421020000|2024-10-20 10:43:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729421030000|2024-10-20 10:43:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729421040000|2024-10-20 10:44:00|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729421060000|2024-10-20 10:44:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1729421140000|2024-10-20 10:45:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729421160000|2024-10-20 10:46:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|5
1729421170000|2024-10-20 10:46:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1729421180000|2024-10-20 10:46:20|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1729421190000|2024-10-20 10:46:30|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|5
1729421200000|2024-10-20 10:46:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729421210000|2024-10-20 10:46:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729421240000|2024-10-20 10:47:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729421270000|2024-10-20 10:47:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729421290000|2024-10-20 10:48:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729421360000|2024-10-20 10:49:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729421400000|2024-10-20 10:50:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729421410000|2024-10-20 10:50:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729421460000|2024-10-20 10:51:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729421480000|2024-10-20 10:51:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729421510000|2024-10-20 10:51:50|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1729421520000|2024-10-20 10:52:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729421530000|2024-10-20 10:52:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729421540000|2024-10-20 10:52:20|49.29|48.99|49.34|49.04|49.34|49.04|49.29|48.99|5
1729421550000|2024-10-20 10:52:30|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729421570000|2024-10-20 10:52:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729421580000|2024-10-20 10:53:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1729421590000|2024-10-20 10:53:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729421600000|2024-10-20 10:53:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729421610000|2024-10-20 10:53:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729421620000|2024-10-20 10:53:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729421660000|2024-10-20 10:54:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|4
1729421700000|2024-10-20 10:55:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729421710000|2024-10-20 10:55:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729421750000|2024-10-20 10:55:50|49.39|49.09|49.42|49.12|49.42|49.12|49.39|49.09|6
1729421770000|2024-10-20 10:56:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729421780000|2024-10-20 10:56:20|49.42|49.12|49.44|49.14|49.44|49.14|49.42|49.12|3
1729421790000|2024-10-20 10:56:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729421820000|2024-10-20 10:57:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729421860000|2024-10-20 10:57:40|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|5
1729421870000|2024-10-20 10:57:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729421880000|2024-10-20 10:58:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729421890000|2024-10-20 10:58:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729421900000|2024-10-20 10:58:20|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1729421910000|2024-10-20 10:58:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729421920000|2024-10-20 10:58:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729421970000|2024-10-20 10:59:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729421990000|2024-10-20 10:59:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729422000000|2024-10-20 11:00:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729422010000|2024-10-20 11:00:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729422030000|2024-10-20 11:00:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422040000|2024-10-20 11:00:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422050000|2024-10-20 11:00:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422060000|2024-10-20 11:01:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729422080000|2024-10-20 11:01:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729422120000|2024-10-20 11:02:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422160000|2024-10-20 11:02:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729422170000|2024-10-20 11:02:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422180000|2024-10-20 11:03:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729422200000|2024-10-20 11:03:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729422230000|2024-10-20 11:03:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729422240000|2024-10-20 11:04:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422250000|2024-10-20 11:04:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|10
1729422260000|2024-10-20 11:04:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729422300000|2024-10-20 11:05:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1729422310000|2024-10-20 11:05:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422320000|2024-10-20 11:05:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422340000|2024-10-20 11:05:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422350000|2024-10-20 11:05:50|49.43|49.13|49.42|49.12|49.44|49.14|49.41|49.11|9
1729422370000|2024-10-20 11:06:10|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|5
1729422400000|2024-10-20 11:06:40|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1729422410000|2024-10-20 11:06:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729422420000|2024-10-20 11:07:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729422460000|2024-10-20 11:07:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729422470000|2024-10-20 11:07:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1729422480000|2024-10-20 11:08:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729422490000|2024-10-20 11:08:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422520000|2024-10-20 11:08:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729422540000|2024-10-20 11:09:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729422550000|2024-10-20 11:09:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422570000|2024-10-20 11:09:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729422580000|2024-10-20 11:09:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729422600000|2024-10-20 11:10:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729422610000|2024-10-20 11:10:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729422640000|2024-10-20 11:10:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729422660000|2024-10-20 11:11:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729422670000|2024-10-20 11:11:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729422680000|2024-10-20 11:11:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729422690000|2024-10-20 11:11:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729422700000|2024-10-20 11:11:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422710000|2024-10-20 11:11:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729422780000|2024-10-20 11:13:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729422790000|2024-10-20 11:13:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729422800000|2024-10-20 11:13:20|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729422840000|2024-10-20 11:14:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729422900000|2024-10-20 11:15:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729422910000|2024-10-20 11:15:10|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729422920000|2024-10-20 11:15:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729422930000|2024-10-20 11:15:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729422940000|2024-10-20 11:15:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729422950000|2024-10-20 11:15:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729422980000|2024-10-20 11:16:20|49.51|49.21|49.62|49.32|49.62|49.32|49.51|49.21|8
1729422990000|2024-10-20 11:16:30|49.63|49.33|49.64|49.34|49.64|49.34|49.62|49.32|6
1729423000000|2024-10-20 11:16:40|49.63|49.33|49.66|49.36|49.67|49.37|49.63|49.33|6
1729423010000|2024-10-20 11:16:50|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1729423020000|2024-10-20 11:17:00|49.63|49.33|49.61|49.31|49.63|49.33|49.6|49.3|10
1729423040000|2024-10-20 11:17:20|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|8
1729423050000|2024-10-20 11:17:30|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|9
1729423060000|2024-10-20 11:17:40|49.61|49.31|49.6|49.3|49.62|49.32|49.6|49.3|10
1729423070000|2024-10-20 11:17:50|49.61|49.31|49.58|49.28|49.61|49.31|49.58|49.28|6
1729423090000|2024-10-20 11:18:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|6
1729423100000|2024-10-20 11:18:20|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1729423110000|2024-10-20 11:18:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729423140000|2024-10-20 11:19:00|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|4
1729423160000|2024-10-20 11:19:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1729423170000|2024-10-20 11:19:30|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1729423200000|2024-10-20 11:20:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1729423240000|2024-10-20 11:20:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729423270000|2024-10-20 11:21:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729423280000|2024-10-20 11:21:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729423290000|2024-10-20 11:21:30|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|4
1729423370000|2024-10-20 11:22:50|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|4
1729423380000|2024-10-20 11:23:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729423410000|2024-10-20 11:23:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729423420000|2024-10-20 11:23:40|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729423430000|2024-10-20 11:23:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729423440000|2024-10-20 11:24:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423450000|2024-10-20 11:24:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729423520000|2024-10-20 11:25:20|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|5
1729423550000|2024-10-20 11:25:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729423580000|2024-10-20 11:26:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423620000|2024-10-20 11:27:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729423630000|2024-10-20 11:27:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423650000|2024-10-20 11:27:30|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1729423660000|2024-10-20 11:27:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1729423670000|2024-10-20 11:27:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729423680000|2024-10-20 11:28:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1729423690000|2024-10-20 11:28:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729423700000|2024-10-20 11:28:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1729423710000|2024-10-20 11:28:30|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1729423720000|2024-10-20 11:28:40|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729423730000|2024-10-20 11:28:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|6
1729423740000|2024-10-20 11:29:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729423760000|2024-10-20 11:29:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729423770000|2024-10-20 11:29:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423830000|2024-10-20 11:30:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729423840000|2024-10-20 11:30:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1729423860000|2024-10-20 11:31:00|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729423870000|2024-10-20 11:31:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729423890000|2024-10-20 11:31:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423940000|2024-10-20 11:32:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729423950000|2024-10-20 11:32:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729423980000|2024-10-20 11:33:00|49.55|49.25|49.53|49.23|49.55|49.25|49.52|49.22|8
1729423990000|2024-10-20 11:33:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1729424000000|2024-10-20 11:33:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|7
1729424010000|2024-10-20 11:33:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729424020000|2024-10-20 11:33:40|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729424060000|2024-10-20 11:34:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1729424070000|2024-10-20 11:34:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729424090000|2024-10-20 11:34:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729424110000|2024-10-20 11:35:10|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|4
1729424120000|2024-10-20 11:35:20|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|5
1729424140000|2024-10-20 11:35:40|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|6
1729424160000|2024-10-20 11:36:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729424180000|2024-10-20 11:36:20|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729424200000|2024-10-20 11:36:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729424210000|2024-10-20 11:36:50|49.5|49.2|49.55|49.25|49.55|49.25|49.5|49.2|4
1729424220000|2024-10-20 11:37:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1729424230000|2024-10-20 11:37:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729424240000|2024-10-20 11:37:20|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|6
1729424260000|2024-10-20 11:37:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729424270000|2024-10-20 11:37:50|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|5
1729424280000|2024-10-20 11:38:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729424330000|2024-10-20 11:38:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729424360000|2024-10-20 11:39:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729424380000|2024-10-20 11:39:40|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1729424390000|2024-10-20 11:39:50|49.56|49.26|49.57|49.27|49.58|49.28|49.56|49.26|4
1729424400000|2024-10-20 11:40:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729424420000|2024-10-20 11:40:20|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729424470000|2024-10-20 11:41:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729424530000|2024-10-20 11:42:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1729424570000|2024-10-20 11:42:50|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1729424580000|2024-10-20 11:43:00|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|3
1729424590000|2024-10-20 11:43:10|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|8
1729424620000|2024-10-20 11:43:40|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1729424630000|2024-10-20 11:43:50|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|6
1729424640000|2024-10-20 11:44:00|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1729424660000|2024-10-20 11:44:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1729424670000|2024-10-20 11:44:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1729424680000|2024-10-20 11:44:40|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729424700000|2024-10-20 11:45:00|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729424710000|2024-10-20 11:45:10|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729424730000|2024-10-20 11:45:30|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729424740000|2024-10-20 11:45:40|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1729424750000|2024-10-20 11:45:50|49.66|49.36|49.66|49.36|49.67|49.37|49.66|49.36|3
1729424770000|2024-10-20 11:46:10|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|3
1729424820000|2024-10-20 11:47:00|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729424840000|2024-10-20 11:47:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1729424850000|2024-10-20 11:47:30|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1729424860000|2024-10-20 11:47:40|49.62|49.32|49.6|49.3|49.63|49.33|49.59|49.29|6
1729424870000|2024-10-20 11:47:50|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|11
1729424880000|2024-10-20 11:48:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|8
1729424890000|2024-10-20 11:48:10|49.62|49.32|49.64|49.34|49.64|49.34|49.61|49.31|7
1729424900000|2024-10-20 11:48:20|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|10
1729424910000|2024-10-20 11:48:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1729424920000|2024-10-20 11:48:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|6
1729424930000|2024-10-20 11:48:50|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1729424940000|2024-10-20 11:49:00|49.63|49.33|49.62|49.32|49.64|49.34|49.62|49.32|4
1729424950000|2024-10-20 11:49:10|49.63|49.33|49.6|49.3|49.64|49.34|49.6|49.3|7
1729424960000|2024-10-20 11:49:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1729424970000|2024-10-20 11:49:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729424980000|2024-10-20 11:49:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1729425000000|2024-10-20 11:50:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729425010000|2024-10-20 11:50:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|7
1729425020000|2024-10-20 11:50:20|49.59|49.29|49.61|49.31|49.61|49.31|49.59|49.29|3
1729425040000|2024-10-20 11:50:40|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1729425050000|2024-10-20 11:50:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425070000|2024-10-20 11:51:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425090000|2024-10-20 11:51:30|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1729425100000|2024-10-20 11:51:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729425110000|2024-10-20 11:51:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729425120000|2024-10-20 11:52:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1729425130000|2024-10-20 11:52:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1729425140000|2024-10-20 11:52:20|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729425150000|2024-10-20 11:52:30|49.55|49.25|49.55|49.25|49.56|49.26|49.54|49.24|5
1729425160000|2024-10-20 11:52:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729425170000|2024-10-20 11:52:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1729425200000|2024-10-20 11:53:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729425210000|2024-10-20 11:53:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729425220000|2024-10-20 11:53:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|9
1729425240000|2024-10-20 11:54:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729425250000|2024-10-20 11:54:10|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1729425260000|2024-10-20 11:54:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729425280000|2024-10-20 11:54:40|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1729425300000|2024-10-20 11:55:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729425310000|2024-10-20 11:55:10|49.59|49.29|49.61|49.31|49.61|49.31|49.58|49.28|5
1729425320000|2024-10-20 11:55:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|5
1729425360000|2024-10-20 11:56:00|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|7
1729425370000|2024-10-20 11:56:10|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1729425390000|2024-10-20 11:56:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425400000|2024-10-20 11:56:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1729425420000|2024-10-20 11:57:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729425430000|2024-10-20 11:57:10|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1729425490000|2024-10-20 11:58:10|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|3
1729425500000|2024-10-20 11:58:20|49.59|49.29|49.56|49.26|49.59|49.29|49.56|49.26|4
1729425530000|2024-10-20 11:58:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729425540000|2024-10-20 11:59:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|5
1729425550000|2024-10-20 11:59:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1729425570000|2024-10-20 11:59:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729425590000|2024-10-20 11:59:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729425600000|2024-10-20 12:00:00|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|9
1729425610000|2024-10-20 12:00:10|49.6|49.3|49.63|49.33|49.63|49.33|49.6|49.3|5
1729425620000|2024-10-20 12:00:20|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1729425630000|2024-10-20 12:00:30|49.64|49.34|49.64|49.34|49.65|49.35|49.64|49.34|5
1729425650000|2024-10-20 12:00:50|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1729425670000|2024-10-20 12:01:10|49.61|49.31|49.59|49.29|49.61|49.31|49.58|49.28|7
1729425690000|2024-10-20 12:01:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1729425700000|2024-10-20 12:01:40|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425710000|2024-10-20 12:01:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|8
1729425720000|2024-10-20 12:02:00|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425730000|2024-10-20 12:02:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425740000|2024-10-20 12:02:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425750000|2024-10-20 12:02:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425760000|2024-10-20 12:02:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729425770000|2024-10-20 12:02:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|6
1729425780000|2024-10-20 12:03:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1729425790000|2024-10-20 12:03:10|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729425800000|2024-10-20 12:03:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729425820000|2024-10-20 12:03:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729425840000|2024-10-20 12:04:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729425850000|2024-10-20 12:04:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1729425860000|2024-10-20 12:04:20|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1729425880000|2024-10-20 12:04:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729425890000|2024-10-20 12:04:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729425900000|2024-10-20 12:05:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729425910000|2024-10-20 12:05:10|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1729425920000|2024-10-20 12:05:20|49.62|49.32|49.62|49.32|49.64|49.34|49.62|49.32|13
1729425930000|2024-10-20 12:05:30|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1729425940000|2024-10-20 12:05:40|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1729425950000|2024-10-20 12:05:50|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1729425960000|2024-10-20 12:06:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|6
1729425970000|2024-10-20 12:06:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729425980000|2024-10-20 12:06:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|6
1729425990000|2024-10-20 12:06:30|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|4
1729426000000|2024-10-20 12:06:40|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|5
1729426010000|2024-10-20 12:06:50|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729426020000|2024-10-20 12:07:00|49.62|49.32|49.61|49.31|49.62|49.32|49.6|49.3|6
1729426030000|2024-10-20 12:07:10|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1729426040000|2024-10-20 12:07:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1729426050000|2024-10-20 12:07:30|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|15
1729426060000|2024-10-20 12:07:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1729426070000|2024-10-20 12:07:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1729426080000|2024-10-20 12:08:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1729426090000|2024-10-20 12:08:10|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|9
1729426100000|2024-10-20 12:08:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1729426110000|2024-10-20 12:08:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|12
1729426120000|2024-10-20 12:08:40|49.55|49.25|49.55|49.25|49.57|49.27|49.55|49.25|10
1729426130000|2024-10-20 12:08:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|14
1729426140000|2024-10-20 12:09:00|49.56|49.26|49.57|49.27|49.57|49.27|49.55|49.25|14
1729426150000|2024-10-20 12:09:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729426160000|2024-10-20 12:09:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729426170000|2024-10-20 12:09:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1729426180000|2024-10-20 12:09:40|49.56|49.26|49.55|49.25|49.57|49.27|49.55|49.25|4
1729426190000|2024-10-20 12:09:50|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1729426200000|2024-10-20 12:10:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|7
1729426210000|2024-10-20 12:10:10|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|5
1729426220000|2024-10-20 12:10:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729426240000|2024-10-20 12:10:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729426250000|2024-10-20 12:10:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|9
1729426260000|2024-10-20 12:11:00|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1729426270000|2024-10-20 12:11:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|10
1729426280000|2024-10-20 12:11:20|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1729426290000|2024-10-20 12:11:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|5
1729426300000|2024-10-20 12:11:40|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1729426320000|2024-10-20 12:12:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729426330000|2024-10-20 12:12:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1729426340000|2024-10-20 12:12:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1729426350000|2024-10-20 12:12:30|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|6
1729426360000|2024-10-20 12:12:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|7
1729426370000|2024-10-20 12:12:50|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729426380000|2024-10-20 12:13:00|49.52|49.22|49.57|49.27|49.57|49.27|49.52|49.22|4
1729426390000|2024-10-20 12:13:10|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|4
1729426400000|2024-10-20 12:13:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|10
1729426410000|2024-10-20 12:13:30|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|11
1729426420000|2024-10-20 12:13:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1729426440000|2024-10-20 12:14:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1729426450000|2024-10-20 12:14:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|6
1729426460000|2024-10-20 12:14:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|10
1729426470000|2024-10-20 12:14:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|5
1729426480000|2024-10-20 12:14:40|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1729426490000|2024-10-20 12:14:50|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729426500000|2024-10-20 12:15:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|6
1729426520000|2024-10-20 12:15:20|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1729426530000|2024-10-20 12:15:30|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1729426540000|2024-10-20 12:15:40|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1729426550000|2024-10-20 12:15:50|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|8
1729426570000|2024-10-20 12:16:10|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1729426580000|2024-10-20 12:16:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729426590000|2024-10-20 12:16:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729426600000|2024-10-20 12:16:40|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1729426610000|2024-10-20 12:16:50|49.63|49.33|49.6|49.3|49.63|49.33|49.6|49.3|4
1729426620000|2024-10-20 12:17:00|49.59|49.29|49.59|49.29|49.61|49.31|49.59|49.29|7
1729426630000|2024-10-20 12:17:10|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|2
1729426640000|2024-10-20 12:17:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729426650000|2024-10-20 12:17:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729426680000|2024-10-20 12:18:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729426690000|2024-10-20 12:18:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729426700000|2024-10-20 12:18:20|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1729426710000|2024-10-20 12:18:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729426720000|2024-10-20 12:18:40|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|3
1729426740000|2024-10-20 12:19:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729426750000|2024-10-20 12:19:10|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|5
1729426760000|2024-10-20 12:19:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729426770000|2024-10-20 12:19:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729426780000|2024-10-20 12:19:40|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1729426790000|2024-10-20 12:19:50|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|3
1729426820000|2024-10-20 12:20:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729426830000|2024-10-20 12:20:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729426850000|2024-10-20 12:20:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729426860000|2024-10-20 12:21:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1729426880000|2024-10-20 12:21:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729426890000|2024-10-20 12:21:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1729426900000|2024-10-20 12:21:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729426930000|2024-10-20 12:22:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1729426940000|2024-10-20 12:22:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729426950000|2024-10-20 12:22:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729426980000|2024-10-20 12:23:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729427000000|2024-10-20 12:23:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729427040000|2024-10-20 12:24:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729427050000|2024-10-20 12:24:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729427060000|2024-10-20 12:24:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729427110000|2024-10-20 12:25:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729427130000|2024-10-20 12:25:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729427140000|2024-10-20 12:25:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729427170000|2024-10-20 12:26:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729427180000|2024-10-20 12:26:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729427190000|2024-10-20 12:26:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729427200000|2024-10-20 12:26:40|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|6
1729427210000|2024-10-20 12:26:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729427220000|2024-10-20 12:27:00|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1729427230000|2024-10-20 12:27:10|49.51|49.21|49.5|49.2|49.53|49.23|49.5|49.2|8
1729427240000|2024-10-20 12:27:20|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|4
1729427250000|2024-10-20 12:27:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1729427260000|2024-10-20 12:27:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1729427270000|2024-10-20 12:27:50|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|3
1729427280000|2024-10-20 12:28:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|4
1729427290000|2024-10-20 12:28:10|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|8
1729427300000|2024-10-20 12:28:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729427310000|2024-10-20 12:28:30|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1729427320000|2024-10-20 12:28:40|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1729427330000|2024-10-20 12:28:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729427340000|2024-10-20 12:29:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|7
1729427350000|2024-10-20 12:29:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729427360000|2024-10-20 12:29:20|49.47|49.17|49.48|49.18|49.49|49.19|49.47|49.17|11
1729427370000|2024-10-20 12:29:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|5
1729427380000|2024-10-20 12:29:40|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1729427390000|2024-10-20 12:29:50|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|5
1729427400000|2024-10-20 12:30:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1729427410000|2024-10-20 12:30:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1729427420000|2024-10-20 12:30:20|49.48|49.18|49.47|49.17|49.49|49.19|49.47|49.17|6
1729427430000|2024-10-20 12:30:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729427440000|2024-10-20 12:30:40|49.49|49.19|49.53|49.23|49.54|49.24|49.48|49.18|11
1729427450000|2024-10-20 12:30:50|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|7
1729427460000|2024-10-20 12:31:00|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|7
1729427470000|2024-10-20 12:31:10|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1729427480000|2024-10-20 12:31:20|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|8
1729427490000|2024-10-20 12:31:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729427500000|2024-10-20 12:31:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729427510000|2024-10-20 12:31:50|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1729427540000|2024-10-20 12:32:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1729427550000|2024-10-20 12:32:30|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729427560000|2024-10-20 12:32:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729427570000|2024-10-20 12:32:50|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|5
1729427580000|2024-10-20 12:33:00|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1729427590000|2024-10-20 12:33:10|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1729427600000|2024-10-20 12:33:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729427610000|2024-10-20 12:33:30|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1729427620000|2024-10-20 12:33:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729427640000|2024-10-20 12:34:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729427650000|2024-10-20 12:34:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1729427660000|2024-10-20 12:34:20|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|5
1729427670000|2024-10-20 12:34:30|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1729427680000|2024-10-20 12:34:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1729427690000|2024-10-20 12:34:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729427700000|2024-10-20 12:35:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729427710000|2024-10-20 12:35:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729427720000|2024-10-20 12:35:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729427740000|2024-10-20 12:35:40|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|4
1729427750000|2024-10-20 12:35:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|5
1729427760000|2024-10-20 12:36:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729427770000|2024-10-20 12:36:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729427780000|2024-10-20 12:36:20|49.37|49.07|49.41|49.11|49.41|49.11|49.37|49.07|9
1729427800000|2024-10-20 12:36:40|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|4
1729427810000|2024-10-20 12:36:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729427820000|2024-10-20 12:37:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729427830000|2024-10-20 12:37:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1729427840000|2024-10-20 12:37:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729427850000|2024-10-20 12:37:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729427880000|2024-10-20 12:38:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|6
1729427890000|2024-10-20 12:38:10|49.5|49.2|49.52|49.22|49.52|49.22|49.49|49.19|5
1729427900000|2024-10-20 12:38:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|6
1729427910000|2024-10-20 12:38:30|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|10
1729427930000|2024-10-20 12:38:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729427940000|2024-10-20 12:39:00|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|3
1729427950000|2024-10-20 12:39:10|49.5|49.2|49.49|49.19|49.5|49.2|49.48|49.18|4
1729427960000|2024-10-20 12:39:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729427970000|2024-10-20 12:39:30|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1729427990000|2024-10-20 12:39:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729428000000|2024-10-20 12:40:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729428010000|2024-10-20 12:40:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729428020000|2024-10-20 12:40:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729428040000|2024-10-20 12:40:40|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1729428050000|2024-10-20 12:40:50|49.47|49.17|49.47|49.17|49.49|49.19|49.46|49.16|8
1729428060000|2024-10-20 12:41:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|6
1729428070000|2024-10-20 12:41:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729428080000|2024-10-20 12:41:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729428090000|2024-10-20 12:41:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729428110000|2024-10-20 12:41:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1729428120000|2024-10-20 12:42:00|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|6
1729428150000|2024-10-20 12:42:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|10
1729428160000|2024-10-20 12:42:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729428170000|2024-10-20 12:42:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729428180000|2024-10-20 12:43:00|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|4
1729428200000|2024-10-20 12:43:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1729428210000|2024-10-20 12:43:30|49.54|49.24|49.52|49.22|49.54|49.24|49.51|49.21|5
1729428230000|2024-10-20 12:43:50|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|10
1729428240000|2024-10-20 12:44:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729428250000|2024-10-20 12:44:10|49.53|49.23|49.54|49.24|49.55|49.25|49.53|49.23|4
1729428260000|2024-10-20 12:44:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|4
1729428270000|2024-10-20 12:44:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729428280000|2024-10-20 12:44:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729428290000|2024-10-20 12:44:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729428300000|2024-10-20 12:45:00|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|6
1729428310000|2024-10-20 12:45:10|49.52|49.22|49.53|49.23|49.53|49.23|49.5|49.2|7
1729428320000|2024-10-20 12:45:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729428330000|2024-10-20 12:45:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1729428340000|2024-10-20 12:45:40|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1729428350000|2024-10-20 12:45:50|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|6
1729428360000|2024-10-20 12:46:00|49.53|49.23|49.51|49.21|49.53|49.23|49.5|49.2|7
1729428370000|2024-10-20 12:46:10|49.5|49.2|49.52|49.22|49.53|49.23|49.5|49.2|7
1729428380000|2024-10-20 12:46:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729428390000|2024-10-20 12:46:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729428400000|2024-10-20 12:46:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729428410000|2024-10-20 12:46:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729428420000|2024-10-20 12:47:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|6
1729428430000|2024-10-20 12:47:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|10
1729428440000|2024-10-20 12:47:20|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|12
1729428450000|2024-10-20 12:47:30|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|3
1729428460000|2024-10-20 12:47:40|49.51|49.21|49.48|49.18|49.51|49.21|49.48|49.18|6
1729428470000|2024-10-20 12:47:50|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|3
1729428480000|2024-10-20 12:48:00|49.48|49.18|49.51|49.21|49.52|49.22|49.48|49.18|6
1729428490000|2024-10-20 12:48:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729428500000|2024-10-20 12:48:20|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729428510000|2024-10-20 12:48:30|49.53|49.23|49.52|49.22|49.54|49.24|49.52|49.22|6
1729428520000|2024-10-20 12:48:40|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|4
1729428540000|2024-10-20 12:49:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|4
1729428550000|2024-10-20 12:49:10|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1729428560000|2024-10-20 12:49:20|49.57|49.27|49.58|49.28|49.59|49.29|49.56|49.26|10
1729428570000|2024-10-20 12:49:30|49.59|49.29|49.57|49.27|49.59|49.29|49.57|49.27|9
1729428580000|2024-10-20 12:49:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|6
1729428590000|2024-10-20 12:49:50|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|4
1729428600000|2024-10-20 12:50:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729428610000|2024-10-20 12:50:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|6
1729428620000|2024-10-20 12:50:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|10
1729428630000|2024-10-20 12:50:30|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|8
1729428640000|2024-10-20 12:50:40|49.55|49.25|49.58|49.28|49.6|49.3|49.55|49.25|15
1729428650000|2024-10-20 12:50:50|49.59|49.29|49.64|49.34|49.66|49.36|49.59|49.29|18
1729428660000|2024-10-20 12:51:00|49.65|49.35|49.63|49.33|49.65|49.35|49.62|49.32|13
1729428670000|2024-10-20 12:51:10|49.64|49.34|49.63|49.33|49.64|49.34|49.62|49.32|10
1729428680000|2024-10-20 12:51:20|49.64|49.34|49.65|49.35|49.65|49.35|49.63|49.33|5
1729428700000|2024-10-20 12:51:40|49.64|49.34|49.66|49.36|49.66|49.36|49.64|49.34|3
1729428710000|2024-10-20 12:51:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1729428720000|2024-10-20 12:52:00|49.65|49.35|49.62|49.32|49.65|49.35|49.62|49.32|6
1729428730000|2024-10-20 12:52:10|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|4
1729428740000|2024-10-20 12:52:20|49.63|49.33|49.65|49.35|49.65|49.35|49.63|49.33|3
1729428770000|2024-10-20 12:52:50|49.66|49.36|49.64|49.34|49.66|49.36|49.64|49.34|9
1729428780000|2024-10-20 12:53:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729428790000|2024-10-20 12:53:10|49.62|49.32|49.6|49.3|49.62|49.32|49.59|49.29|9
1729428800000|2024-10-20 12:53:20|49.59|49.29|49.59|49.29|49.61|49.31|49.59|49.29|13
1729428810000|2024-10-20 12:53:30|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|4
1729428820000|2024-10-20 12:53:40|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1729428830000|2024-10-20 12:53:50|49.59|49.29|49.59|49.29|49.6|49.3|49.58|49.28|5
1729428840000|2024-10-20 12:54:00|49.6|49.3|49.61|49.31|49.61|49.31|49.6|49.3|4
1729428850000|2024-10-20 12:54:10|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1729428860000|2024-10-20 12:54:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1729428870000|2024-10-20 12:54:30|49.63|49.33|49.61|49.31|49.64|49.34|49.61|49.31|5
1729428880000|2024-10-20 12:54:40|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1729428900000|2024-10-20 12:55:00|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|7
1729428910000|2024-10-20 12:55:10|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|5
1729428920000|2024-10-20 12:55:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1729428930000|2024-10-20 12:55:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729428940000|2024-10-20 12:55:40|49.58|49.28|49.55|49.25|49.58|49.28|49.53|49.23|8
1729428950000|2024-10-20 12:55:50|49.54|49.24|49.53|49.23|49.55|49.25|49.53|49.23|8
1729428960000|2024-10-20 12:56:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729428970000|2024-10-20 12:56:10|49.52|49.22|49.49|49.19|49.52|49.22|49.49|49.19|6
1729428980000|2024-10-20 12:56:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|10
1729428990000|2024-10-20 12:56:30|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|9
1729429000000|2024-10-20 12:56:40|49.49|49.19|49.49|49.19|49.5|49.2|49.47|49.17|13
1729429010000|2024-10-20 12:56:50|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|7
1729429020000|2024-10-20 12:57:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1729429030000|2024-10-20 12:57:10|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|6
1729429040000|2024-10-20 12:57:20|49.43|49.13|49.43|49.13|49.44|49.14|49.42|49.12|7
1729429050000|2024-10-20 12:57:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1729429070000|2024-10-20 12:57:50|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1729429090000|2024-10-20 12:58:10|49.44|49.14|49.43|49.13|49.46|49.16|49.43|49.13|9
1729429100000|2024-10-20 12:58:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|4
1729429110000|2024-10-20 12:58:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729429120000|2024-10-20 12:58:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729429130000|2024-10-20 12:58:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729429140000|2024-10-20 12:59:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729429150000|2024-10-20 12:59:10|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|5
1729429160000|2024-10-20 12:59:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729429170000|2024-10-20 12:59:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729429180000|2024-10-20 12:59:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729429190000|2024-10-20 12:59:50|49.41|49.11|49.37|49.07|49.41|49.11|49.37|49.07|4
1729429200000|2024-10-20 13:00:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729429210000|2024-10-20 13:00:10|49.36|49.06|49.44|49.14|49.44|49.14|49.36|49.06|15
1729429230000|2024-10-20 13:00:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729429240000|2024-10-20 13:00:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|9
1729429250000|2024-10-20 13:00:50|49.45|49.15|49.46|49.16|49.48|49.18|49.45|49.15|7
1729429260000|2024-10-20 13:01:00|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|8
1729429270000|2024-10-20 13:01:10|49.49|49.19|49.53|49.23|49.53|49.23|49.49|49.19|7
1729429280000|2024-10-20 13:01:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729429290000|2024-10-20 13:01:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729429300000|2024-10-20 13:01:40|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|9
1729429310000|2024-10-20 13:01:50|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|5
1729429320000|2024-10-20 13:02:00|49.56|49.26|49.56|49.26|49.58|49.28|49.56|49.26|4
1729429330000|2024-10-20 13:02:10|49.57|49.27|49.6|49.3|49.6|49.3|49.56|49.26|7
1729429340000|2024-10-20 13:02:20|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|4
1729429350000|2024-10-20 13:02:30|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1729429360000|2024-10-20 13:02:40|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|4
1729429370000|2024-10-20 13:02:50|49.59|49.29|49.62|49.32|49.62|49.32|49.59|49.29|8
1729429380000|2024-10-20 13:03:00|49.61|49.31|49.63|49.33|49.64|49.34|49.61|49.31|5
1729429390000|2024-10-20 13:03:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729429400000|2024-10-20 13:03:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729429410000|2024-10-20 13:03:30|49.62|49.32|49.6|49.3|49.62|49.32|49.6|49.3|3
1729429420000|2024-10-20 13:03:40|49.59|49.29|49.6|49.3|49.6|49.3|49.58|49.28|12
1729429430000|2024-10-20 13:03:50|49.59|49.29|49.62|49.32|49.63|49.33|49.58|49.28|14
1729429440000|2024-10-20 13:04:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|8
1729429450000|2024-10-20 13:04:10|49.63|49.33|49.63|49.33|49.63|49.33|49.62|49.32|3
1729429460000|2024-10-20 13:04:20|49.64|49.34|49.61|49.31|49.64|49.34|49.61|49.31|4
1729429470000|2024-10-20 13:04:30|49.62|49.32|49.64|49.34|49.64|49.34|49.62|49.32|3
1729429480000|2024-10-20 13:04:40|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|2
1729429500000|2024-10-20 13:05:00|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1729429510000|2024-10-20 13:05:10|49.64|49.34|49.65|49.35|49.65|49.35|49.62|49.32|10
1729429520000|2024-10-20 13:05:20|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|4
1729429530000|2024-10-20 13:05:30|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1729429540000|2024-10-20 13:05:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1729429550000|2024-10-20 13:05:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729429560000|2024-10-20 13:06:00|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|4
1729429570000|2024-10-20 13:06:10|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1729429580000|2024-10-20 13:06:20|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1729429590000|2024-10-20 13:06:30|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|7
1729429610000|2024-10-20 13:06:50|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|4
1729429620000|2024-10-20 13:07:00|49.65|49.35|49.65|49.35|49.66|49.36|49.65|49.35|3
1729429630000|2024-10-20 13:07:10|49.66|49.36|49.73|49.43|49.73|49.43|49.65|49.35|14
1729429640000|2024-10-20 13:07:20|49.72|49.42|49.72|49.42|49.73|49.43|49.7|49.4|9
1729429650000|2024-10-20 13:07:30|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|4
1729429660000|2024-10-20 13:07:40|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1729429670000|2024-10-20 13:07:50|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|4
1729429680000|2024-10-20 13:08:00|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|4
1729429700000|2024-10-20 13:08:20|49.74|49.44|49.78|49.48|49.78|49.48|49.73|49.43|9
1729429710000|2024-10-20 13:08:30|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1729429720000|2024-10-20 13:08:40|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1729429730000|2024-10-20 13:08:50|49.77|49.47|49.8|49.5|49.81|49.51|49.77|49.47|5
1729429740000|2024-10-20 13:09:00|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1729429750000|2024-10-20 13:09:10|49.8|49.5|49.82|49.52|49.82|49.52|49.79|49.49|5
1729429760000|2024-10-20 13:09:20|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|5
1729429770000|2024-10-20 13:09:30|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1729429780000|2024-10-20 13:09:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1729429790000|2024-10-20 13:09:50|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1729429800000|2024-10-20 13:10:00|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729429810000|2024-10-20 13:10:10|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1729429830000|2024-10-20 13:10:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729429860000|2024-10-20 13:11:00|49.85|49.55|49.86|49.56|49.88|49.58|49.85|49.55|10
1729429870000|2024-10-20 13:11:10|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|5
1729429880000|2024-10-20 13:11:20|49.88|49.58|49.85|49.55|49.88|49.58|49.85|49.55|4
1729429890000|2024-10-20 13:11:30|49.86|49.56|49.84|49.54|49.86|49.56|49.83|49.53|13
1729429900000|2024-10-20 13:11:40|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729429920000|2024-10-20 13:12:00|49.83|49.53|49.85|49.55|49.85|49.55|49.83|49.53|3
1729429930000|2024-10-20 13:12:10|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1729429940000|2024-10-20 13:12:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729429950000|2024-10-20 13:12:30|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|4
1729429960000|2024-10-20 13:12:40|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1729429970000|2024-10-20 13:12:50|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1729429980000|2024-10-20 13:13:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729429990000|2024-10-20 13:13:10|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1729430000000|2024-10-20 13:13:20|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729430010000|2024-10-20 13:13:30|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1729430020000|2024-10-20 13:13:40|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|8
1729430030000|2024-10-20 13:13:50|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|6
1729430040000|2024-10-20 13:14:00|49.75|49.45|49.75|49.45|49.76|49.46|49.75|49.45|7
1729430050000|2024-10-20 13:14:10|49.76|49.46|49.77|49.47|49.78|49.48|49.76|49.46|10
1729430060000|2024-10-20 13:14:20|49.78|49.48|49.75|49.45|49.78|49.48|49.75|49.45|6
1729430070000|2024-10-20 13:14:30|49.76|49.46|49.77|49.47|49.77|49.47|49.75|49.45|8
1729430080000|2024-10-20 13:14:40|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1729430090000|2024-10-20 13:14:50|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1729430100000|2024-10-20 13:15:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|8
1729430110000|2024-10-20 13:15:10|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|8
1729430120000|2024-10-20 13:15:20|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|7
1729430130000|2024-10-20 13:15:30|49.8|49.5|49.82|49.52|49.82|49.52|49.8|49.5|9
1729430140000|2024-10-20 13:15:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|8
1729430150000|2024-10-20 13:15:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729430160000|2024-10-20 13:16:00|49.82|49.52|49.82|49.52|49.83|49.53|49.82|49.52|7
1729430170000|2024-10-20 13:16:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729430190000|2024-10-20 13:16:30|49.82|49.52|49.78|49.48|49.83|49.53|49.78|49.48|7
1729430200000|2024-10-20 13:16:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1729430210000|2024-10-20 13:16:50|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|4
1729430220000|2024-10-20 13:17:00|49.79|49.49|49.79|49.49|49.81|49.51|49.79|49.49|10
1729430230000|2024-10-20 13:17:10|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|7
1729430240000|2024-10-20 13:17:20|49.79|49.49|49.79|49.49|49.8|49.5|49.78|49.48|5
1729430250000|2024-10-20 13:17:30|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1729430260000|2024-10-20 13:17:40|49.78|49.48|49.8|49.5|49.8|49.5|49.78|49.48|5
1729430270000|2024-10-20 13:17:50|49.79|49.49|49.77|49.47|49.8|49.5|49.77|49.47|5
1729430280000|2024-10-20 13:18:00|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1729430290000|2024-10-20 13:18:10|49.74|49.44|49.69|49.39|49.74|49.44|49.68|49.38|8
1729430300000|2024-10-20 13:18:20|49.68|49.38|49.67|49.37|49.7|49.4|49.67|49.37|18
1729430310000|2024-10-20 13:18:30|49.66|49.36|49.66|49.36|49.67|49.37|49.65|49.35|11
1729430320000|2024-10-20 13:18:40|49.67|49.37|49.64|49.34|49.67|49.37|49.63|49.33|16
1729430330000|2024-10-20 13:18:50|49.63|49.33|49.6|49.3|49.64|49.34|49.6|49.3|8
1729430340000|2024-10-20 13:19:00|49.61|49.31|49.63|49.33|49.63|49.33|49.59|49.29|9
1729430350000|2024-10-20 13:19:10|49.62|49.32|49.58|49.28|49.62|49.32|49.58|49.28|7
1729430360000|2024-10-20 13:19:20|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|9
1729430370000|2024-10-20 13:19:30|49.56|49.26|49.64|49.34|49.64|49.34|49.56|49.26|11
1729430380000|2024-10-20 13:19:40|49.63|49.33|49.67|49.37|49.67|49.37|49.63|49.33|13
1729430390000|2024-10-20 13:19:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1729430400000|2024-10-20 13:20:00|49.65|49.35|49.66|49.36|49.67|49.37|49.64|49.34|6
1729430410000|2024-10-20 13:20:10|49.67|49.37|49.65|49.35|49.67|49.37|49.65|49.35|5
1729430420000|2024-10-20 13:20:20|49.66|49.36|49.62|49.32|49.66|49.36|49.61|49.31|11
1729430430000|2024-10-20 13:20:30|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|8
1729430440000|2024-10-20 13:20:40|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|7
1729430450000|2024-10-20 13:20:50|49.6|49.3|49.59|49.29|49.6|49.3|49.58|49.28|14
1729430460000|2024-10-20 13:21:00|49.6|49.3|49.59|49.29|49.62|49.32|49.59|49.29|13
1729430470000|2024-10-20 13:21:10|49.58|49.28|49.62|49.32|49.62|49.32|49.58|49.28|5
1729430480000|2024-10-20 13:21:20|49.61|49.31|49.62|49.32|49.62|49.32|49.59|49.29|6
1729430490000|2024-10-20 13:21:30|49.63|49.33|49.64|49.34|49.64|49.34|49.63|49.33|2
1729430510000|2024-10-20 13:21:50|49.65|49.35|49.63|49.33|49.65|49.35|49.63|49.33|3
1729430520000|2024-10-20 13:22:00|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|4
1729430530000|2024-10-20 13:22:10|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|4
1729430540000|2024-10-20 13:22:20|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|3
1729430550000|2024-10-20 13:22:30|49.71|49.41|49.73|49.43|49.74|49.44|49.71|49.41|5
1729430560000|2024-10-20 13:22:40|49.74|49.44|49.74|49.44|49.75|49.45|49.73|49.43|5
1729430570000|2024-10-20 13:22:50|49.75|49.45|49.75|49.45|49.75|49.45|49.74|49.44|3
1729430580000|2024-10-20 13:23:00|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|3
1729430590000|2024-10-20 13:23:10|49.73|49.43|49.71|49.41|49.73|49.43|49.69|49.39|9
1729430600000|2024-10-20 13:23:20|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|3
1729430610000|2024-10-20 13:23:30|49.69|49.39|49.73|49.43|49.73|49.43|49.69|49.39|7
1729430620000|2024-10-20 13:23:40|49.72|49.42|49.69|49.39|49.72|49.42|49.68|49.38|8
1729430630000|2024-10-20 13:23:50|49.68|49.38|49.68|49.38|49.69|49.39|49.68|49.38|5
1729430640000|2024-10-20 13:24:00|49.69|49.39|49.72|49.42|49.72|49.42|49.68|49.38|9
1729430650000|2024-10-20 13:24:10|49.7|49.4|49.74|49.44|49.74|49.44|49.7|49.4|7
1729430660000|2024-10-20 13:24:20|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|6
1729430670000|2024-10-20 13:24:30|49.71|49.41|49.76|49.46|49.76|49.46|49.71|49.41|7
1729430680000|2024-10-20 13:24:40|49.77|49.47|49.78|49.48|49.8|49.5|49.76|49.46|10
1729430690000|2024-10-20 13:24:50|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|16
1729430700000|2024-10-20 13:25:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|7
1729430710000|2024-10-20 13:25:10|49.78|49.48|49.79|49.49|49.8|49.5|49.76|49.46|9
1729430720000|2024-10-20 13:25:20|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|4
1729430730000|2024-10-20 13:25:30|49.8|49.5|49.85|49.55|49.85|49.55|49.8|49.5|4
1729430740000|2024-10-20 13:25:40|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|3
1729430750000|2024-10-20 13:25:50|49.85|49.55|49.85|49.55|49.86|49.56|49.84|49.54|13
1729430760000|2024-10-20 13:26:00|49.86|49.56|49.88|49.58|49.89|49.59|49.85|49.55|13
1729430770000|2024-10-20 13:26:10|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|6
1729430790000|2024-10-20 13:26:30|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|3
1729430800000|2024-10-20 13:26:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729430810000|2024-10-20 13:26:50|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1729430820000|2024-10-20 13:27:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1729430830000|2024-10-20 13:27:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729430840000|2024-10-20 13:27:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|8
1729430860000|2024-10-20 13:27:40|49.89|49.59|49.85|49.55|49.89|49.59|49.85|49.55|13
1729430870000|2024-10-20 13:27:50|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|4
1729430880000|2024-10-20 13:28:00|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|7
1729430890000|2024-10-20 13:28:10|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|5
1729430900000|2024-10-20 13:28:20|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1729430910000|2024-10-20 13:28:30|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1729430920000|2024-10-20 13:28:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1729430930000|2024-10-20 13:28:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1729430940000|2024-10-20 13:29:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1729430950000|2024-10-20 13:29:10|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1729430960000|2024-10-20 13:29:20|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|14
1729430970000|2024-10-20 13:29:30|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1729430990000|2024-10-20 13:29:50|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729431000000|2024-10-20 13:30:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|8
1729431010000|2024-10-20 13:30:10|49.87|49.57|49.89|49.59|49.89|49.59|49.87|49.57|3
1729431020000|2024-10-20 13:30:20|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|6
1729431030000|2024-10-20 13:30:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1729431040000|2024-10-20 13:30:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729431050000|2024-10-20 13:30:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729431060000|2024-10-20 13:31:00|49.98|49.68|50.04|49.74|50.05|49.75|49.98|49.68|12
1729431070000|2024-10-20 13:31:10|50.05|49.75|50.01|49.71|50.05|49.75|50.01|49.71|5
1729431080000|2024-10-20 13:31:20|50|49.7|50.04|49.74|50.04|49.74|50|49.7|5
1729431090000|2024-10-20 13:31:30|50.03|49.73|50.03|49.73|50.04|49.74|50.01|49.71|7
1729431100000|2024-10-20 13:31:40|50.02|49.72|50.03|49.73|50.03|49.73|50|49.7|8
1729431110000|2024-10-20 13:31:50|50.06|49.76|50.06|49.76|50.08|49.78|50.06|49.76|13
1729431120000|2024-10-20 13:32:00|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|9
1729431130000|2024-10-20 13:32:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|9
1729431140000|2024-10-20 13:32:20|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|10
1729431150000|2024-10-20 13:32:30|50.07|49.77|50.1|49.8|50.1|49.8|50.06|49.76|5
1729431160000|2024-10-20 13:32:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1729431170000|2024-10-20 13:32:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729431180000|2024-10-20 13:33:00|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1729431190000|2024-10-20 13:33:10|50.11|49.81|50.13|49.83|50.15|49.85|50.11|49.81|5
1729431200000|2024-10-20 13:33:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1729431210000|2024-10-20 13:33:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729431220000|2024-10-20 13:33:40|50.13|49.83|50.11|49.81|50.13|49.83|50.09|49.79|9
1729431230000|2024-10-20 13:33:50|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|4
1729431240000|2024-10-20 13:34:00|50.14|49.84|50.09|49.79|50.14|49.84|50.08|49.78|8
1729431250000|2024-10-20 13:34:10|50.1|49.8|50.06|49.76|50.1|49.8|50.06|49.76|9
1729431260000|2024-10-20 13:34:20|50.05|49.75|50.01|49.71|50.06|49.76|50.01|49.71|11
1729431270000|2024-10-20 13:34:30|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|9
1729431280000|2024-10-20 13:34:40|50.03|49.73|49.98|49.68|50.03|49.73|49.98|49.68|10
1729431290000|2024-10-20 13:34:50|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729431300000|2024-10-20 13:35:00|49.98|49.68|49.99|49.69|50.01|49.71|49.97|49.67|11
1729431310000|2024-10-20 13:35:10|49.98|49.68|50.01|49.71|50.01|49.71|49.98|49.68|4
1729431320000|2024-10-20 13:35:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729431330000|2024-10-20 13:35:30|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|9
1729431340000|2024-10-20 13:35:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1729431350000|2024-10-20 13:35:50|50.05|49.75|50.03|49.73|50.06|49.76|50.03|49.73|9
1729431360000|2024-10-20 13:36:00|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|3
1729431370000|2024-10-20 13:36:10|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|10
1729431380000|2024-10-20 13:36:20|50.03|49.73|50.08|49.78|50.08|49.78|50.03|49.73|6
1729431390000|2024-10-20 13:36:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|5
1729431400000|2024-10-20 13:36:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729431410000|2024-10-20 13:36:50|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1729431420000|2024-10-20 13:37:00|50.1|49.8|50.13|49.83|50.14|49.84|50.1|49.8|8
1729431430000|2024-10-20 13:37:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1729431440000|2024-10-20 13:37:20|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1729431450000|2024-10-20 13:37:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1729431460000|2024-10-20 13:37:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729431470000|2024-10-20 13:37:50|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729431480000|2024-10-20 13:38:00|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|10
1729431490000|2024-10-20 13:38:10|50.13|49.83|50.08|49.78|50.14|49.84|50.08|49.78|9
1729431500000|2024-10-20 13:38:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1729431510000|2024-10-20 13:38:30|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|3
1729431520000|2024-10-20 13:38:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729431530000|2024-10-20 13:38:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1729431540000|2024-10-20 13:39:00|50.09|49.79|50.1|49.8|50.1|49.8|50.08|49.78|8
1729431550000|2024-10-20 13:39:10|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1729431560000|2024-10-20 13:39:20|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|7
1729431570000|2024-10-20 13:39:30|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729431580000|2024-10-20 13:39:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729431600000|2024-10-20 13:40:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729431610000|2024-10-20 13:40:10|50.13|49.83|50.16|49.86|50.16|49.86|50.13|49.83|4
1729431620000|2024-10-20 13:40:20|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|8
1729431630000|2024-10-20 13:40:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729431640000|2024-10-20 13:40:40|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|8
1729431650000|2024-10-20 13:40:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|4
1729431660000|2024-10-20 13:41:00|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729431680000|2024-10-20 13:41:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1729431690000|2024-10-20 13:41:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1729431700000|2024-10-20 13:41:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1729431710000|2024-10-20 13:41:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729431720000|2024-10-20 13:42:00|50.15|49.85|50.1|49.8|50.15|49.85|50.1|49.8|6
1729431730000|2024-10-20 13:42:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|8
1729431740000|2024-10-20 13:42:20|50.09|49.79|50.07|49.77|50.09|49.79|50.07|49.77|7
1729431750000|2024-10-20 13:42:30|50.06|49.76|50.09|49.79|50.1|49.8|50.06|49.76|10
1729431760000|2024-10-20 13:42:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729431770000|2024-10-20 13:42:50|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|6
1729431780000|2024-10-20 13:43:00|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|4
1729431800000|2024-10-20 13:43:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729431830000|2024-10-20 13:43:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729431840000|2024-10-20 13:44:00|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1729431850000|2024-10-20 13:44:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729431870000|2024-10-20 13:44:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729431880000|2024-10-20 13:44:40|50.18|49.88|50.23|49.93|50.23|49.93|50.18|49.88|6
1729431890000|2024-10-20 13:44:50|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|10
1729431900000|2024-10-20 13:45:00|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|6
1729431910000|2024-10-20 13:45:10|50.23|49.93|50.21|49.91|50.23|49.93|50.18|49.88|11
1729431920000|2024-10-20 13:45:20|50.2|49.9|50.2|49.9|50.22|49.92|50.2|49.9|7
1729431930000|2024-10-20 13:45:30|50.21|49.91|50.17|49.87|50.21|49.91|50.17|49.87|5
1729431950000|2024-10-20 13:45:50|50.18|49.88|50.14|49.84|50.18|49.88|50.14|49.84|10
1729431960000|2024-10-20 13:46:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729431970000|2024-10-20 13:46:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729431980000|2024-10-20 13:46:20|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729431990000|2024-10-20 13:46:30|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1729432000000|2024-10-20 13:46:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729432010000|2024-10-20 13:46:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729432030000|2024-10-20 13:47:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1729432040000|2024-10-20 13:47:20|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|6
1729432050000|2024-10-20 13:47:30|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|6
1729432060000|2024-10-20 13:47:40|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1729432070000|2024-10-20 13:47:50|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|6
1729432080000|2024-10-20 13:48:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1729432090000|2024-10-20 13:48:10|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|8
1729432100000|2024-10-20 13:48:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729432110000|2024-10-20 13:48:30|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|4
1729432130000|2024-10-20 13:48:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729432140000|2024-10-20 13:49:00|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|4
1729432150000|2024-10-20 13:49:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729432160000|2024-10-20 13:49:20|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|6
1729432170000|2024-10-20 13:49:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1729432180000|2024-10-20 13:49:40|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|3
1729432190000|2024-10-20 13:49:50|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|4
1729432200000|2024-10-20 13:50:00|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1729432210000|2024-10-20 13:50:10|50.18|49.88|50.21|49.91|50.22|49.92|50.18|49.88|6
1729432220000|2024-10-20 13:50:20|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|7
1729432230000|2024-10-20 13:50:30|50.19|49.89|50.19|49.89|50.19|49.89|50.17|49.87|7
1729432240000|2024-10-20 13:50:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|4
1729432250000|2024-10-20 13:50:50|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729432260000|2024-10-20 13:51:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|10
1729432270000|2024-10-20 13:51:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|3
1729432280000|2024-10-20 13:51:20|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|4
1729432300000|2024-10-20 13:51:40|50.22|49.92|50.2|49.9|50.23|49.93|50.2|49.9|5
1729432310000|2024-10-20 13:51:50|50.21|49.91|50.23|49.93|50.24|49.94|50.2|49.9|6
1729432320000|2024-10-20 13:52:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1729432330000|2024-10-20 13:52:10|50.2|49.9|50.23|49.93|50.23|49.93|50.2|49.9|8
1729432340000|2024-10-20 13:52:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729432350000|2024-10-20 13:52:30|50.21|49.91|50.2|49.9|50.21|49.91|50.19|49.89|6
1729432370000|2024-10-20 13:52:50|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|3
1729432380000|2024-10-20 13:53:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729432400000|2024-10-20 13:53:20|50.23|49.93|50.23|49.93|50.25|49.95|50.22|49.92|8
1729432410000|2024-10-20 13:53:30|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|10
1729432420000|2024-10-20 13:53:40|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1729432430000|2024-10-20 13:53:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|14
1729432440000|2024-10-20 13:54:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1729432450000|2024-10-20 13:54:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729432470000|2024-10-20 13:54:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1729432480000|2024-10-20 13:54:40|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|4
1729432490000|2024-10-20 13:54:50|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|3
1729432500000|2024-10-20 13:55:00|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1729432510000|2024-10-20 13:55:10|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1729432520000|2024-10-20 13:55:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1729432530000|2024-10-20 13:55:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729432560000|2024-10-20 13:56:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1729432570000|2024-10-20 13:56:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729432580000|2024-10-20 13:56:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1729432590000|2024-10-20 13:56:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729432600000|2024-10-20 13:56:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729432610000|2024-10-20 13:56:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729432620000|2024-10-20 13:57:00|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|5
1729432630000|2024-10-20 13:57:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|8
1729432640000|2024-10-20 13:57:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729432650000|2024-10-20 13:57:30|50.22|49.92|50.19|49.89|50.23|49.93|50.19|49.89|9
1729432660000|2024-10-20 13:57:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729432670000|2024-10-20 13:57:50|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|4
1729432680000|2024-10-20 13:58:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729432690000|2024-10-20 13:58:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|6
1729432710000|2024-10-20 13:58:30|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729432740000|2024-10-20 13:59:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729432760000|2024-10-20 13:59:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729432770000|2024-10-20 13:59:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1729432780000|2024-10-20 13:59:40|50.21|49.91|50.23|49.93|50.23|49.93|50.2|49.9|5
1729432790000|2024-10-20 13:59:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|6
1729432800000|2024-10-20 14:00:00|50.23|49.93|50.33|50.03|50.33|50.03|50.23|49.93|18
1729432810000|2024-10-20 14:00:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1729432820000|2024-10-20 14:00:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729432830000|2024-10-20 14:00:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1729432840000|2024-10-20 14:00:40|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1729432850000|2024-10-20 14:00:50|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|6
1729432860000|2024-10-20 14:01:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1729432870000|2024-10-20 14:01:10|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1729432880000|2024-10-20 14:01:20|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1729432890000|2024-10-20 14:01:30|50.37|50.07|50.44|50.14|50.45|50.15|50.37|50.07|6
1729432900000|2024-10-20 14:01:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729432910000|2024-10-20 14:01:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1729432920000|2024-10-20 14:02:00|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|5
1729432930000|2024-10-20 14:02:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729432940000|2024-10-20 14:02:20|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1729432950000|2024-10-20 14:02:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|4
1729432960000|2024-10-20 14:02:40|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|8
1729432970000|2024-10-20 14:02:50|50.45|50.15|50.32|50.02|50.46|50.16|50.32|50.02|15
1729432980000|2024-10-20 14:03:00|50.31|50.01|50.3|50|50.32|50.02|50.28|49.98|10
1729432990000|2024-10-20 14:03:10|50.31|50.01|50.31|50.01|50.33|50.03|50.29|49.99|9
1729433000000|2024-10-20 14:03:20|50.3|50|50.33|50.03|50.33|50.03|50.3|50|8
1729433010000|2024-10-20 14:03:30|50.34|50.04|50.35|50.05|50.36|50.06|50.34|50.04|8
1729433020000|2024-10-20 14:03:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|6
1729433030000|2024-10-20 14:03:50|50.34|50.04|50.37|50.07|50.41|50.11|50.34|50.04|17
1729433040000|2024-10-20 14:04:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|10
1729433050000|2024-10-20 14:04:10|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|10
1729433060000|2024-10-20 14:04:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|6
1729433070000|2024-10-20 14:04:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729433080000|2024-10-20 14:04:40|50.35|50.05|50.37|50.07|50.4|50.1|50.34|50.04|15
1729433090000|2024-10-20 14:04:50|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|9
1729433100000|2024-10-20 14:05:00|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|7
1729433110000|2024-10-20 14:05:10|50.36|50.06|50.37|50.07|50.37|50.07|50.35|50.05|14
1729433120000|2024-10-20 14:05:20|50.38|50.08|50.37|50.07|50.38|50.08|50.36|50.06|4
1729433130000|2024-10-20 14:05:30|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|6
1729433140000|2024-10-20 14:05:40|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1729433150000|2024-10-20 14:05:50|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|3
1729433170000|2024-10-20 14:06:10|50.36|50.06|50.36|50.06|50.38|50.08|50.36|50.06|5
1729433190000|2024-10-20 14:06:30|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|6
1729433200000|2024-10-20 14:06:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1729433210000|2024-10-20 14:06:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1729433220000|2024-10-20 14:07:00|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729433230000|2024-10-20 14:07:10|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|4
1729433240000|2024-10-20 14:07:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1729433250000|2024-10-20 14:07:30|50.37|50.07|50.42|50.12|50.42|50.12|50.37|50.07|8
1729433260000|2024-10-20 14:07:40|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|5
1729433270000|2024-10-20 14:07:50|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|3
1729433280000|2024-10-20 14:08:00|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|6
1729433290000|2024-10-20 14:08:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1729433310000|2024-10-20 14:08:30|50.43|50.13|50.41|50.11|50.43|50.13|50.39|50.09|8
1729433320000|2024-10-20 14:08:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729433330000|2024-10-20 14:08:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1729433340000|2024-10-20 14:09:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729433350000|2024-10-20 14:09:10|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|7
1729433360000|2024-10-20 14:09:20|50.4|50.1|50.42|50.12|50.43|50.13|50.4|50.1|6
1729433370000|2024-10-20 14:09:30|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|6
1729433380000|2024-10-20 14:09:40|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1729433390000|2024-10-20 14:09:50|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|8
1729433400000|2024-10-20 14:10:00|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|5
1729433410000|2024-10-20 14:10:10|50.37|50.07|50.42|50.12|50.42|50.12|50.37|50.07|6
1729433420000|2024-10-20 14:10:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|11
1729433430000|2024-10-20 14:10:30|50.42|50.12|50.42|50.12|50.44|50.14|50.42|50.12|11
1729433440000|2024-10-20 14:10:40|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|8
1729433450000|2024-10-20 14:10:50|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|5
1729433460000|2024-10-20 14:11:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729433470000|2024-10-20 14:11:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729433480000|2024-10-20 14:11:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1729433490000|2024-10-20 14:11:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|6
1729433500000|2024-10-20 14:11:40|50.39|50.09|50.41|50.11|50.41|50.11|50.39|50.09|7
1729433510000|2024-10-20 14:11:50|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|3
1729433520000|2024-10-20 14:12:00|50.38|50.08|50.39|50.09|50.4|50.1|50.37|50.07|6
1729433530000|2024-10-20 14:12:10|50.4|50.1|50.39|50.09|50.41|50.11|50.39|50.09|6
1729433540000|2024-10-20 14:12:20|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|5
1729433550000|2024-10-20 14:12:30|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1729433560000|2024-10-20 14:12:40|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1729433580000|2024-10-20 14:13:00|50.34|50.04|50.34|50.04|50.34|50.04|50.32|50.02|6
1729433590000|2024-10-20 14:13:10|50.33|50.03|50.32|50.02|50.34|50.04|50.31|50.01|5
1729433600000|2024-10-20 14:13:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1729433610000|2024-10-20 14:13:30|50.3|50|50.28|49.98|50.3|50|50.28|49.98|3
1729433630000|2024-10-20 14:13:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1729433640000|2024-10-20 14:14:00|50.29|49.99|50.31|50.01|50.31|50.01|50.29|49.99|5
1729433650000|2024-10-20 14:14:10|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|6
1729433660000|2024-10-20 14:14:20|50.3|50|50.33|50.03|50.33|50.03|50.29|49.99|8
1729433670000|2024-10-20 14:14:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729433680000|2024-10-20 14:14:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|6
1729433690000|2024-10-20 14:14:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729433700000|2024-10-20 14:15:00|50.33|50.03|50.34|50.04|50.35|50.05|50.33|50.03|6
1729433710000|2024-10-20 14:15:10|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|7
1729433720000|2024-10-20 14:15:20|50.36|50.06|50.33|50.03|50.36|50.06|50.33|50.03|6
1729433730000|2024-10-20 14:15:30|50.34|50.04|50.33|50.03|50.34|50.04|50.32|50.02|6
1729433740000|2024-10-20 14:15:40|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1729433750000|2024-10-20 14:15:50|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1729433760000|2024-10-20 14:16:00|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1729433770000|2024-10-20 14:16:10|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|5
1729433780000|2024-10-20 14:16:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1729433790000|2024-10-20 14:16:30|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|4
1729433800000|2024-10-20 14:16:40|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|9
1729433810000|2024-10-20 14:16:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729433820000|2024-10-20 14:17:00|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|6
1729433830000|2024-10-20 14:17:10|50.35|50.05|50.36|50.06|50.37|50.07|50.35|50.05|10
1729433840000|2024-10-20 14:17:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729433850000|2024-10-20 14:17:30|50.35|50.05|50.35|50.05|50.36|50.06|50.34|50.04|7
1729433860000|2024-10-20 14:17:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1729433870000|2024-10-20 14:17:50|50.37|50.07|50.34|50.04|50.37|50.07|50.34|50.04|8
1729433880000|2024-10-20 14:18:00|50.35|50.05|50.35|50.05|50.37|50.07|50.35|50.05|13
1729433890000|2024-10-20 14:18:10|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|6
1729433900000|2024-10-20 14:18:20|50.34|50.04|50.32|50.02|50.34|50.04|50.32|50.02|7
1729433910000|2024-10-20 14:18:30|50.31|50.01|50.33|50.03|50.34|50.04|50.31|50.01|9
1729433920000|2024-10-20 14:18:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|7
1729433930000|2024-10-20 14:18:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729433940000|2024-10-20 14:19:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1729433950000|2024-10-20 14:19:10|50.33|50.03|50.36|50.06|50.36|50.06|50.33|50.03|12
1729433960000|2024-10-20 14:19:20|50.37|50.07|50.35|50.05|50.37|50.07|50.35|50.05|17
1729433970000|2024-10-20 14:19:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729433980000|2024-10-20 14:19:40|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|7
1729433990000|2024-10-20 14:19:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1729434000000|2024-10-20 14:20:00|50.35|50.05|50.34|50.04|50.35|50.05|50.33|50.03|4
1729434010000|2024-10-20 14:20:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|12
1729434020000|2024-10-20 14:20:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1729434030000|2024-10-20 14:20:30|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|5
1729434040000|2024-10-20 14:20:40|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1729434070000|2024-10-20 14:21:10|50.34|50.04|50.35|50.05|50.35|50.05|50.33|50.03|10
1729434080000|2024-10-20 14:21:20|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729434100000|2024-10-20 14:21:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729434110000|2024-10-20 14:21:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729434120000|2024-10-20 14:22:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|12
1729434130000|2024-10-20 14:22:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|6
1729434140000|2024-10-20 14:22:20|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|7
1729434150000|2024-10-20 14:22:30|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|15
1729434160000|2024-10-20 14:22:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729434170000|2024-10-20 14:22:50|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729434180000|2024-10-20 14:23:00|50.34|50.04|50.37|50.07|50.37|50.07|50.33|50.03|6
1729434190000|2024-10-20 14:23:10|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1729434200000|2024-10-20 14:23:20|50.38|50.08|50.41|50.11|50.42|50.12|50.38|50.08|6
1729434210000|2024-10-20 14:23:30|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|3
1729434220000|2024-10-20 14:23:40|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1729434240000|2024-10-20 14:24:00|50.39|50.09|50.41|50.11|50.42|50.12|50.39|50.09|5
1729434250000|2024-10-20 14:24:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1729434260000|2024-10-20 14:24:20|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|7
1729434270000|2024-10-20 14:24:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1729434280000|2024-10-20 14:24:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1729434300000|2024-10-20 14:25:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729434320000|2024-10-20 14:25:20|50.44|50.14|50.45|50.15|50.45|50.15|50.43|50.13|4
1729434330000|2024-10-20 14:25:30|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|3
1729434340000|2024-10-20 14:25:40|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729434350000|2024-10-20 14:25:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729434360000|2024-10-20 14:26:00|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|6
1729434370000|2024-10-20 14:26:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729434380000|2024-10-20 14:26:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729434390000|2024-10-20 14:26:30|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|7
1729434400000|2024-10-20 14:26:40|50.42|50.12|50.46|50.16|50.47|50.17|50.42|50.12|9
1729434410000|2024-10-20 14:26:50|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1729434420000|2024-10-20 14:27:00|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|4
1729434430000|2024-10-20 14:27:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|11
1729434440000|2024-10-20 14:27:20|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1729434450000|2024-10-20 14:27:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|10
1729434460000|2024-10-20 14:27:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729434480000|2024-10-20 14:28:00|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|8
1729434490000|2024-10-20 14:28:10|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|3
1729434500000|2024-10-20 14:28:20|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|5
1729434510000|2024-10-20 14:28:30|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729434540000|2024-10-20 14:29:00|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|9
1729434550000|2024-10-20 14:29:10|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|16
1729434570000|2024-10-20 14:29:30|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1729434580000|2024-10-20 14:29:40|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|4
1729434590000|2024-10-20 14:29:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729434600000|2024-10-20 14:30:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729434610000|2024-10-20 14:30:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1729434620000|2024-10-20 14:30:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729434630000|2024-10-20 14:30:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729434640000|2024-10-20 14:30:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729434650000|2024-10-20 14:30:50|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1729434660000|2024-10-20 14:31:00|50.43|50.13|50.47|50.17|50.48|50.18|50.43|50.13|7
1729434670000|2024-10-20 14:31:10|50.46|50.16|50.43|50.13|50.46|50.16|50.43|50.13|8
1729434680000|2024-10-20 14:31:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1729434690000|2024-10-20 14:31:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729434700000|2024-10-20 14:31:40|50.41|50.11|50.39|50.09|50.41|50.11|50.36|50.06|15
1729434710000|2024-10-20 14:31:50|50.38|50.08|50.38|50.08|50.4|50.1|50.38|50.08|8
1729434720000|2024-10-20 14:32:00|50.37|50.07|50.37|50.07|50.38|50.08|50.36|50.06|7
1729434730000|2024-10-20 14:32:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|7
1729434740000|2024-10-20 14:32:20|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|6
1729434750000|2024-10-20 14:32:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|10
1729434760000|2024-10-20 14:32:40|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|7
1729434770000|2024-10-20 14:32:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1729434780000|2024-10-20 14:33:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|9
1729434790000|2024-10-20 14:33:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729434800000|2024-10-20 14:33:20|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|5
1729434810000|2024-10-20 14:33:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729434820000|2024-10-20 14:33:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1729434830000|2024-10-20 14:33:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|10
1729434840000|2024-10-20 14:34:00|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1729434850000|2024-10-20 14:34:10|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1729434860000|2024-10-20 14:34:20|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1729434870000|2024-10-20 14:34:30|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1729434880000|2024-10-20 14:34:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|5
1729434890000|2024-10-20 14:34:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|4
1729434900000|2024-10-20 14:35:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1729434920000|2024-10-20 14:35:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729434950000|2024-10-20 14:35:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729434960000|2024-10-20 14:36:00|50.42|50.12|50.43|50.13|50.46|50.16|50.42|50.12|9
1729434970000|2024-10-20 14:36:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1729434990000|2024-10-20 14:36:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729435000000|2024-10-20 14:36:40|50.43|50.13|50.43|50.13|50.45|50.15|50.43|50.13|5
1729435010000|2024-10-20 14:36:50|50.44|50.14|50.46|50.16|50.47|50.17|50.43|50.13|7
1729435020000|2024-10-20 14:37:00|50.48|50.18|50.46|50.16|50.5|50.2|50.46|50.16|7
1729435030000|2024-10-20 14:37:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729435040000|2024-10-20 14:37:20|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1729435050000|2024-10-20 14:37:30|50.45|50.15|50.45|50.15|50.46|50.16|50.44|50.14|4
1729435060000|2024-10-20 14:37:40|50.44|50.14|50.43|50.13|50.45|50.15|50.43|50.13|8
1729435070000|2024-10-20 14:37:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|4
1729435080000|2024-10-20 14:38:00|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|6
1729435090000|2024-10-20 14:38:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729435100000|2024-10-20 14:38:20|50.45|50.15|50.43|50.13|50.46|50.16|50.43|50.13|9
1729435110000|2024-10-20 14:38:30|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|5
1729435120000|2024-10-20 14:38:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729435130000|2024-10-20 14:38:50|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729435140000|2024-10-20 14:39:00|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|7
1729435150000|2024-10-20 14:39:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729435160000|2024-10-20 14:39:20|50.46|50.16|50.46|50.16|50.47|50.17|50.45|50.15|5
1729435180000|2024-10-20 14:39:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729435190000|2024-10-20 14:39:50|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1729435200000|2024-10-20 14:40:00|50.45|50.15|50.48|50.18|50.48|50.18|50.45|50.15|14
1729435230000|2024-10-20 14:40:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1729435240000|2024-10-20 14:40:40|50.48|50.18|50.47|50.17|50.49|50.19|50.47|50.17|4
1729435250000|2024-10-20 14:40:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729435260000|2024-10-20 14:41:00|50.5|50.2|50.52|50.22|50.52|50.22|50.49|50.19|13
1729435270000|2024-10-20 14:41:10|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729435280000|2024-10-20 14:41:20|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1729435290000|2024-10-20 14:41:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1729435300000|2024-10-20 14:41:40|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1729435310000|2024-10-20 14:41:50|50.48|50.18|50.47|50.17|50.49|50.19|50.46|50.16|5
1729435320000|2024-10-20 14:42:00|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|5
1729435330000|2024-10-20 14:42:10|50.45|50.15|50.45|50.15|50.45|50.15|50.43|50.13|9
1729435340000|2024-10-20 14:42:20|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1729435360000|2024-10-20 14:42:40|50.43|50.13|50.43|50.13|50.44|50.14|50.42|50.12|10
1729435380000|2024-10-20 14:43:00|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729435390000|2024-10-20 14:43:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729435410000|2024-10-20 14:43:30|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|5
1729435420000|2024-10-20 14:43:40|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1729435430000|2024-10-20 14:43:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729435440000|2024-10-20 14:44:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1729435450000|2024-10-20 14:44:10|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|5
1729435460000|2024-10-20 14:44:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729435470000|2024-10-20 14:44:30|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|6
1729435480000|2024-10-20 14:44:40|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1729435490000|2024-10-20 14:44:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729435500000|2024-10-20 14:45:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|12
1729435510000|2024-10-20 14:45:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729435520000|2024-10-20 14:45:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729435530000|2024-10-20 14:45:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|9
1729435540000|2024-10-20 14:45:40|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729435550000|2024-10-20 14:45:50|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|7
1729435560000|2024-10-20 14:46:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729435570000|2024-10-20 14:46:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729435580000|2024-10-20 14:46:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1729435590000|2024-10-20 14:46:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|8
1729435600000|2024-10-20 14:46:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1729435620000|2024-10-20 14:47:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729435640000|2024-10-20 14:47:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|5
1729435660000|2024-10-20 14:47:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|6
1729435670000|2024-10-20 14:47:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|9
1729435680000|2024-10-20 14:48:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729435690000|2024-10-20 14:48:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729435710000|2024-10-20 14:48:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729435720000|2024-10-20 14:48:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729435730000|2024-10-20 14:48:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|8
1729435740000|2024-10-20 14:49:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|13
1729435750000|2024-10-20 14:49:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|10
1729435760000|2024-10-20 14:49:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729435770000|2024-10-20 14:49:30|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|6
1729435780000|2024-10-20 14:49:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|5
1729435800000|2024-10-20 14:50:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729435860000|2024-10-20 14:51:00|50.43|50.13|50.44|50.14|50.45|50.15|50.43|50.13|6
1729435870000|2024-10-20 14:51:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|5
1729435890000|2024-10-20 14:51:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729435900000|2024-10-20 14:51:40|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|3
1729435910000|2024-10-20 14:51:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729435920000|2024-10-20 14:52:00|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|8
1729435930000|2024-10-20 14:52:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729435940000|2024-10-20 14:52:20|50.42|50.12|50.34|50.04|50.42|50.12|50.34|50.04|11
1729435950000|2024-10-20 14:52:30|50.35|50.05|50.36|50.06|50.37|50.07|50.34|50.04|10
1729435960000|2024-10-20 14:52:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729435970000|2024-10-20 14:52:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729435980000|2024-10-20 14:53:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1729435990000|2024-10-20 14:53:10|50.36|50.06|50.34|50.04|50.36|50.06|50.34|50.04|3
1729436000000|2024-10-20 14:53:20|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|5
1729436020000|2024-10-20 14:53:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1729436030000|2024-10-20 14:53:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1729436050000|2024-10-20 14:54:10|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729436090000|2024-10-20 14:54:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729436100000|2024-10-20 14:55:00|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1729436110000|2024-10-20 14:55:10|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1729436120000|2024-10-20 14:55:20|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1729436140000|2024-10-20 14:55:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1729436160000|2024-10-20 14:56:00|50.37|50.07|50.41|50.11|50.41|50.11|50.37|50.07|5
1729436170000|2024-10-20 14:56:10|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|6
1729436180000|2024-10-20 14:56:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729436190000|2024-10-20 14:56:30|50.44|50.14|50.45|50.15|50.46|50.16|50.44|50.14|10
1729436200000|2024-10-20 14:56:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|17
1729436210000|2024-10-20 14:56:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729436220000|2024-10-20 14:57:00|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|6
1729436230000|2024-10-20 14:57:10|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|10
1729436240000|2024-10-20 14:57:20|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|9
1729436250000|2024-10-20 14:57:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1729436260000|2024-10-20 14:57:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729436270000|2024-10-20 14:57:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729436290000|2024-10-20 14:58:10|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|5
1729436300000|2024-10-20 14:58:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729436310000|2024-10-20 14:58:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1729436320000|2024-10-20 14:58:40|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729436340000|2024-10-20 14:59:00|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|5
1729436350000|2024-10-20 14:59:10|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|6
1729436390000|2024-10-20 14:59:50|50.45|50.15|50.39|50.09|50.45|50.15|50.39|50.09|7
1729436400000|2024-10-20 15:00:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|8
1729436410000|2024-10-20 15:00:10|50.38|50.08|50.41|50.11|50.42|50.12|50.37|50.07|8
1729436420000|2024-10-20 15:00:20|50.42|50.12|50.4|50.1|50.42|50.12|50.4|50.1|5
1729436430000|2024-10-20 15:00:30|50.39|50.09|50.36|50.06|50.4|50.1|50.36|50.06|7
1729436440000|2024-10-20 15:00:40|50.37|50.07|50.37|50.07|50.37|50.07|50.35|50.05|6
1729436480000|2024-10-20 15:01:20|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1729436490000|2024-10-20 15:01:30|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1729436500000|2024-10-20 15:01:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|8
1729436510000|2024-10-20 15:01:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|8
1729436520000|2024-10-20 15:02:00|50.35|50.05|50.32|50.02|50.35|50.05|50.32|50.02|6
1729436530000|2024-10-20 15:02:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729436540000|2024-10-20 15:02:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729436550000|2024-10-20 15:02:30|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|5
1729436560000|2024-10-20 15:02:40|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1729436570000|2024-10-20 15:02:50|50.3|50|50.26|49.96|50.31|50.01|50.25|49.95|7
1729436580000|2024-10-20 15:03:00|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|7
1729436590000|2024-10-20 15:03:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729436600000|2024-10-20 15:03:20|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729436610000|2024-10-20 15:03:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729436620000|2024-10-20 15:03:40|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1729436630000|2024-10-20 15:03:50|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|9
1729436640000|2024-10-20 15:04:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|8
1729436650000|2024-10-20 15:04:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1729436660000|2024-10-20 15:04:20|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729436670000|2024-10-20 15:04:30|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729436690000|2024-10-20 15:04:50|50.2|49.9|50.18|49.88|50.21|49.91|50.18|49.88|4
1729436700000|2024-10-20 15:05:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|6
1729436710000|2024-10-20 15:05:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729436720000|2024-10-20 15:05:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1729436730000|2024-10-20 15:05:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729436740000|2024-10-20 15:05:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729436750000|2024-10-20 15:05:50|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1729436760000|2024-10-20 15:06:00|50.16|49.86|50.14|49.84|50.17|49.87|50.14|49.84|4
1729436770000|2024-10-20 15:06:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729436780000|2024-10-20 15:06:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|6
1729436790000|2024-10-20 15:06:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729436800000|2024-10-20 15:06:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|10
1729436810000|2024-10-20 15:06:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729436820000|2024-10-20 15:07:00|50.14|49.84|50.16|49.86|50.16|49.86|50.13|49.83|13
1729436830000|2024-10-20 15:07:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|8
1729436840000|2024-10-20 15:07:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|8
1729436850000|2024-10-20 15:07:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1729436860000|2024-10-20 15:07:40|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|8
1729436870000|2024-10-20 15:07:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1729436880000|2024-10-20 15:08:00|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|8
1729436890000|2024-10-20 15:08:10|50.2|49.9|50.21|49.91|50.21|49.91|50.18|49.88|13
1729436900000|2024-10-20 15:08:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|10
1729436910000|2024-10-20 15:08:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729436920000|2024-10-20 15:08:40|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|4
1729436930000|2024-10-20 15:08:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|5
1729436960000|2024-10-20 15:09:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729436970000|2024-10-20 15:09:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1729436980000|2024-10-20 15:09:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729436990000|2024-10-20 15:09:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1729437000000|2024-10-20 15:10:00|50.13|49.83|50.15|49.85|50.15|49.85|50.13|49.83|9
1729437010000|2024-10-20 15:10:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1729437020000|2024-10-20 15:10:20|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1729437030000|2024-10-20 15:10:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|10
1729437040000|2024-10-20 15:10:40|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|6
1729437050000|2024-10-20 15:10:50|50.18|49.88|50.17|49.87|50.18|49.88|50.16|49.86|4
1729437060000|2024-10-20 15:11:00|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|12
1729437070000|2024-10-20 15:11:10|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|4
1729437080000|2024-10-20 15:11:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729437090000|2024-10-20 15:11:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729437100000|2024-10-20 15:11:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729437110000|2024-10-20 15:11:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729437120000|2024-10-20 15:12:00|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|7
1729437130000|2024-10-20 15:12:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729437170000|2024-10-20 15:12:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1729437180000|2024-10-20 15:13:00|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|5
1729437190000|2024-10-20 15:13:10|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1729437200000|2024-10-20 15:13:20|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|11
1729437210000|2024-10-20 15:13:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1729437220000|2024-10-20 15:13:40|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|6
1729437230000|2024-10-20 15:13:50|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|9
1729437240000|2024-10-20 15:14:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729437250000|2024-10-20 15:14:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729437260000|2024-10-20 15:14:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729437270000|2024-10-20 15:14:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1729437280000|2024-10-20 15:14:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729437300000|2024-10-20 15:15:00|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|6
1729437310000|2024-10-20 15:15:10|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|9
1729437320000|2024-10-20 15:15:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729437330000|2024-10-20 15:15:30|50.13|49.83|50.14|49.84|50.14|49.84|50.12|49.82|8
1729437350000|2024-10-20 15:15:50|50.15|49.85|50.14|49.84|50.15|49.85|50.13|49.83|6
1729437360000|2024-10-20 15:16:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729437370000|2024-10-20 15:16:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|13
1729437380000|2024-10-20 15:16:20|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|7
1729437390000|2024-10-20 15:16:30|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1729437400000|2024-10-20 15:16:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729437410000|2024-10-20 15:16:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729437420000|2024-10-20 15:17:00|50.18|49.88|50.19|49.89|50.2|49.9|50.18|49.88|4
1729437430000|2024-10-20 15:17:10|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|7
1729437440000|2024-10-20 15:17:20|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|10
1729437450000|2024-10-20 15:17:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729437460000|2024-10-20 15:17:40|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|3
1729437470000|2024-10-20 15:17:50|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729437480000|2024-10-20 15:18:00|50.13|49.83|50.11|49.81|50.14|49.84|50.11|49.81|7
1729437490000|2024-10-20 15:18:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729437500000|2024-10-20 15:18:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729437510000|2024-10-20 15:18:30|50.07|49.77|50.04|49.74|50.07|49.77|50.03|49.73|9
1729437520000|2024-10-20 15:18:40|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|5
1729437530000|2024-10-20 15:18:50|50.05|49.75|50.03|49.73|50.06|49.76|50.03|49.73|9
1729437540000|2024-10-20 15:19:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729437550000|2024-10-20 15:19:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1729437560000|2024-10-20 15:19:20|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|3
1729437570000|2024-10-20 15:19:30|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|4
1729437580000|2024-10-20 15:19:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|12
1729437590000|2024-10-20 15:19:50|50.03|49.73|50.05|49.75|50.05|49.75|50.02|49.72|8
1729437600000|2024-10-20 15:20:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1729437610000|2024-10-20 15:20:10|50.06|49.76|50.04|49.74|50.06|49.76|50.03|49.73|9
1729437620000|2024-10-20 15:20:20|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|4
1729437630000|2024-10-20 15:20:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1729437640000|2024-10-20 15:20:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1729437650000|2024-10-20 15:20:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729437660000|2024-10-20 15:21:00|49.99|49.69|49.96|49.66|50|49.7|49.96|49.66|6
1729437670000|2024-10-20 15:21:10|49.95|49.65|49.96|49.66|49.97|49.67|49.95|49.65|6
1729437680000|2024-10-20 15:21:20|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|6
1729437690000|2024-10-20 15:21:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1729437700000|2024-10-20 15:21:40|49.98|49.68|50.02|49.72|50.03|49.73|49.97|49.67|13
1729437710000|2024-10-20 15:21:50|50.03|49.73|50.04|49.74|50.04|49.74|50.02|49.72|4
1729437720000|2024-10-20 15:22:00|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|9
1729437730000|2024-10-20 15:22:10|50.06|49.76|50.04|49.74|50.07|49.77|50.03|49.73|7
1729437740000|2024-10-20 15:22:20|50.03|49.73|50.02|49.72|50.04|49.74|50.02|49.72|10
1729437750000|2024-10-20 15:22:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|4
1729437760000|2024-10-20 15:22:40|50.05|49.75|50.04|49.74|50.05|49.75|50.03|49.73|8
1729437770000|2024-10-20 15:22:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729437790000|2024-10-20 15:23:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|3
1729437800000|2024-10-20 15:23:20|50|49.7|49.97|49.67|50|49.7|49.97|49.67|4
1729437810000|2024-10-20 15:23:30|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|10
1729437820000|2024-10-20 15:23:40|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1729437830000|2024-10-20 15:23:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1729437840000|2024-10-20 15:24:00|49.98|49.68|50|49.7|50|49.7|49.97|49.67|6
1729437850000|2024-10-20 15:24:10|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|7
1729437860000|2024-10-20 15:24:20|50|49.7|50|49.7|50|49.7|50|49.7|1
1729437870000|2024-10-20 15:24:30|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729437880000|2024-10-20 15:24:40|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1729437890000|2024-10-20 15:24:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729437900000|2024-10-20 15:25:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1729437910000|2024-10-20 15:25:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729437920000|2024-10-20 15:25:20|50.08|49.78|50.1|49.8|50.1|49.8|50.08|49.78|3
1729437930000|2024-10-20 15:25:30|50.11|49.81|50.08|49.78|50.12|49.82|50.08|49.78|10
1729437940000|2024-10-20 15:25:40|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1729437950000|2024-10-20 15:25:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729437970000|2024-10-20 15:26:10|50.08|49.78|50.05|49.75|50.08|49.78|50.04|49.74|10
1729437990000|2024-10-20 15:26:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1729438000000|2024-10-20 15:26:40|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1729438010000|2024-10-20 15:26:50|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729438030000|2024-10-20 15:27:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1729438040000|2024-10-20 15:27:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1729438050000|2024-10-20 15:27:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729438060000|2024-10-20 15:27:40|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|3
1729438070000|2024-10-20 15:27:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1729438100000|2024-10-20 15:28:20|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|6
1729438110000|2024-10-20 15:28:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729438120000|2024-10-20 15:28:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729438130000|2024-10-20 15:28:50|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729438140000|2024-10-20 15:29:00|50.08|49.78|50.1|49.8|50.1|49.8|50.07|49.77|11
1729438150000|2024-10-20 15:29:10|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|15
1729438160000|2024-10-20 15:29:20|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1729438170000|2024-10-20 15:29:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729438180000|2024-10-20 15:29:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729438200000|2024-10-20 15:30:00|50.08|49.78|50.09|49.79|50.11|49.81|50.08|49.78|7
1729438210000|2024-10-20 15:30:10|50.1|49.8|50.06|49.76|50.1|49.8|50.06|49.76|6
1729438220000|2024-10-20 15:30:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1729438230000|2024-10-20 15:30:30|50.06|49.76|50.09|49.79|50.1|49.8|50.05|49.75|10
1729438240000|2024-10-20 15:30:40|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|4
1729438250000|2024-10-20 15:30:50|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|11
1729438260000|2024-10-20 15:31:00|50.13|49.83|50.12|49.82|50.13|49.83|50.11|49.81|7
1729438270000|2024-10-20 15:31:10|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|6
1729438280000|2024-10-20 15:31:20|50.11|49.81|50.11|49.81|50.12|49.82|50.1|49.8|9
1729438290000|2024-10-20 15:31:30|50.12|49.82|50.13|49.83|50.14|49.84|50.12|49.82|4
1729438300000|2024-10-20 15:31:40|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1729438310000|2024-10-20 15:31:50|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729438320000|2024-10-20 15:32:00|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1729438330000|2024-10-20 15:32:10|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|10
1729438340000|2024-10-20 15:32:20|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1729438350000|2024-10-20 15:32:30|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|3
1729438360000|2024-10-20 15:32:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729438370000|2024-10-20 15:32:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1729438380000|2024-10-20 15:33:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|5
1729438390000|2024-10-20 15:33:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729438400000|2024-10-20 15:33:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1729438410000|2024-10-20 15:33:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|8
1729438420000|2024-10-20 15:33:40|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1729438430000|2024-10-20 15:33:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729438440000|2024-10-20 15:34:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|4
1729438450000|2024-10-20 15:34:10|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|7
1729438460000|2024-10-20 15:34:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729438480000|2024-10-20 15:34:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1729438490000|2024-10-20 15:34:50|50.15|49.85|50.14|49.84|50.16|49.86|50.13|49.83|9
1729438500000|2024-10-20 15:35:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|10
1729438510000|2024-10-20 15:35:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1729438520000|2024-10-20 15:35:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729438530000|2024-10-20 15:35:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729438570000|2024-10-20 15:36:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729438580000|2024-10-20 15:36:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729438590000|2024-10-20 15:36:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729438600000|2024-10-20 15:36:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|6
1729438610000|2024-10-20 15:36:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1729438620000|2024-10-20 15:37:00|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|5
1729438630000|2024-10-20 15:37:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729438640000|2024-10-20 15:37:20|50.1|49.8|50.06|49.76|50.1|49.8|50.05|49.75|6
1729438650000|2024-10-20 15:37:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|9
1729438660000|2024-10-20 15:37:40|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|4
1729438670000|2024-10-20 15:37:50|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1729438680000|2024-10-20 15:38:00|50.07|49.77|50.11|49.81|50.11|49.81|50.06|49.76|9
1729438690000|2024-10-20 15:38:10|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1729438700000|2024-10-20 15:38:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729438710000|2024-10-20 15:38:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|7
1729438720000|2024-10-20 15:38:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1729438740000|2024-10-20 15:39:00|50.1|49.8|50.1|49.8|50.11|49.81|50.09|49.79|7
1729438750000|2024-10-20 15:39:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1729438760000|2024-10-20 15:39:20|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1729438780000|2024-10-20 15:39:40|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|5
1729438790000|2024-10-20 15:39:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1729438800000|2024-10-20 15:40:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1729438810000|2024-10-20 15:40:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1729438820000|2024-10-20 15:40:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|8
1729438850000|2024-10-20 15:40:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729438880000|2024-10-20 15:41:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729438940000|2024-10-20 15:42:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729438960000|2024-10-20 15:42:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729438970000|2024-10-20 15:42:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|10
1729438980000|2024-10-20 15:43:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729438990000|2024-10-20 15:43:10|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729439000000|2024-10-20 15:43:20|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729439010000|2024-10-20 15:43:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|10
1729439040000|2024-10-20 15:44:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729439050000|2024-10-20 15:44:10|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|4
1729439060000|2024-10-20 15:44:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729439070000|2024-10-20 15:44:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729439090000|2024-10-20 15:44:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729439100000|2024-10-20 15:45:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1729439110000|2024-10-20 15:45:10|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|5
1729439120000|2024-10-20 15:45:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729439130000|2024-10-20 15:45:30|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1729439140000|2024-10-20 15:45:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|8
1729439150000|2024-10-20 15:45:50|50.06|49.76|50.07|49.77|50.07|49.77|50.05|49.75|6
1729439160000|2024-10-20 15:46:00|50.08|49.78|50.11|49.81|50.11|49.81|50.08|49.78|8
1729439170000|2024-10-20 15:46:10|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|13
1729439180000|2024-10-20 15:46:20|50.11|49.81|50.12|49.82|50.12|49.82|50.1|49.8|10
1729439200000|2024-10-20 15:46:40|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729439210000|2024-10-20 15:46:50|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|5
1729439220000|2024-10-20 15:47:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729439230000|2024-10-20 15:47:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1729439270000|2024-10-20 15:47:50|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|8
1729439280000|2024-10-20 15:48:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|5
1729439290000|2024-10-20 15:48:10|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|11
1729439300000|2024-10-20 15:48:20|50.11|49.81|50.12|49.82|50.13|49.83|50.11|49.81|12
1729439320000|2024-10-20 15:48:40|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729439330000|2024-10-20 15:48:50|50.12|49.82|50.12|49.82|50.13|49.83|50.11|49.81|7
1729439340000|2024-10-20 15:49:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729439390000|2024-10-20 15:49:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729439400000|2024-10-20 15:50:00|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1729439410000|2024-10-20 15:50:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|7
1729439420000|2024-10-20 15:50:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729439430000|2024-10-20 15:50:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729439450000|2024-10-20 15:50:50|50.13|49.83|50.17|49.87|50.18|49.88|50.13|49.83|9
1729439460000|2024-10-20 15:51:00|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1729439470000|2024-10-20 15:51:10|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|9
1729439480000|2024-10-20 15:51:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|4
1729439500000|2024-10-20 15:51:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1729439520000|2024-10-20 15:52:00|50.19|49.89|50.17|49.87|50.2|49.9|50.17|49.87|7
1729439560000|2024-10-20 15:52:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729439570000|2024-10-20 15:52:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729439580000|2024-10-20 15:53:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1729439590000|2024-10-20 15:53:10|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|5
1729439600000|2024-10-20 15:53:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729439610000|2024-10-20 15:53:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1729439620000|2024-10-20 15:53:40|50.19|49.89|50.2|49.9|50.2|49.9|50.18|49.88|4
1729439640000|2024-10-20 15:54:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729439650000|2024-10-20 15:54:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1729439660000|2024-10-20 15:54:20|50.2|49.9|50.2|49.9|50.2|49.9|50.17|49.87|9
1729439670000|2024-10-20 15:54:30|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1729439680000|2024-10-20 15:54:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729439690000|2024-10-20 15:54:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|10
1729439700000|2024-10-20 15:55:00|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1729439710000|2024-10-20 15:55:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729439720000|2024-10-20 15:55:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|6
1729439730000|2024-10-20 15:55:30|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|6
1729439740000|2024-10-20 15:55:40|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|8
1729439760000|2024-10-20 15:56:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729439770000|2024-10-20 15:56:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729439780000|2024-10-20 15:56:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729439860000|2024-10-20 15:57:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729439870000|2024-10-20 15:57:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729439880000|2024-10-20 15:58:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729439890000|2024-10-20 15:58:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729439900000|2024-10-20 15:58:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729439910000|2024-10-20 15:58:30|50.25|49.95|50.26|49.96|50.26|49.96|50.24|49.94|4
1729439920000|2024-10-20 15:58:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729439930000|2024-10-20 15:58:50|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|6
1729439940000|2024-10-20 15:59:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1729439950000|2024-10-20 15:59:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729439970000|2024-10-20 15:59:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729439980000|2024-10-20 15:59:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729439990000|2024-10-20 15:59:50|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|10
1729440000000|2024-10-20 16:00:00|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|8
1729440010000|2024-10-20 16:00:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729440020000|2024-10-20 16:00:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729440030000|2024-10-20 16:00:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1729440040000|2024-10-20 16:00:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729440050000|2024-10-20 16:00:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1729440060000|2024-10-20 16:01:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|7
1729440070000|2024-10-20 16:01:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1729440080000|2024-10-20 16:01:20|50.26|49.96|50.26|49.96|50.26|49.96|50.24|49.94|9
1729440090000|2024-10-20 16:01:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1729440100000|2024-10-20 16:01:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729440110000|2024-10-20 16:01:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1729440120000|2024-10-20 16:02:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729440130000|2024-10-20 16:02:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1729440140000|2024-10-20 16:02:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1729440150000|2024-10-20 16:02:30|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|5
1729440160000|2024-10-20 16:02:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1729440170000|2024-10-20 16:02:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729440180000|2024-10-20 16:03:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|8
1729440190000|2024-10-20 16:03:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1729440200000|2024-10-20 16:03:20|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|8
1729440210000|2024-10-20 16:03:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729440220000|2024-10-20 16:03:40|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|4
1729440230000|2024-10-20 16:03:50|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1729440240000|2024-10-20 16:04:00|50.2|49.9|50.24|49.94|50.24|49.94|50.2|49.9|5
1729440250000|2024-10-20 16:04:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729440300000|2024-10-20 16:05:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729440310000|2024-10-20 16:05:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729440320000|2024-10-20 16:05:20|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|4
1729440360000|2024-10-20 16:06:00|50.24|49.94|50.24|49.94|50.26|49.96|50.24|49.94|5
1729440380000|2024-10-20 16:06:20|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|4
1729440390000|2024-10-20 16:06:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729440400000|2024-10-20 16:06:40|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|5
1729440410000|2024-10-20 16:06:50|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1729440420000|2024-10-20 16:07:00|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|4
1729440430000|2024-10-20 16:07:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|10
1729440440000|2024-10-20 16:07:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1729440450000|2024-10-20 16:07:30|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729440470000|2024-10-20 16:07:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1729440480000|2024-10-20 16:08:00|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1729440490000|2024-10-20 16:08:10|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|6
1729440500000|2024-10-20 16:08:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729440510000|2024-10-20 16:08:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1729440540000|2024-10-20 16:09:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|7
1729440550000|2024-10-20 16:09:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1729440570000|2024-10-20 16:09:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729440580000|2024-10-20 16:09:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729440620000|2024-10-20 16:10:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729440630000|2024-10-20 16:10:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729440640000|2024-10-20 16:10:40|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|4
1729440650000|2024-10-20 16:10:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729440660000|2024-10-20 16:11:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1729440670000|2024-10-20 16:11:10|50.25|49.95|50.27|49.97|50.27|49.97|50.25|49.95|5
1729440680000|2024-10-20 16:11:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729440690000|2024-10-20 16:11:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1729440720000|2024-10-20 16:12:00|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1729440730000|2024-10-20 16:12:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729440740000|2024-10-20 16:12:20|50.29|49.99|50.31|50.01|50.31|50.01|50.28|49.98|6
1729440750000|2024-10-20 16:12:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1729440760000|2024-10-20 16:12:40|50.31|50.01|50.32|50.02|50.32|50.02|50.3|50|6
1729440770000|2024-10-20 16:12:50|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729440780000|2024-10-20 16:13:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729440820000|2024-10-20 16:13:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729440830000|2024-10-20 16:13:50|50.32|50.02|50.29|49.99|50.32|50.02|50.28|49.98|5
1729440840000|2024-10-20 16:14:00|50.3|50|50.33|50.03|50.33|50.03|50.3|50|6
1729440850000|2024-10-20 16:14:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1729440870000|2024-10-20 16:14:30|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729440900000|2024-10-20 16:15:00|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729440910000|2024-10-20 16:15:10|50.32|50.02|50.29|49.99|50.32|50.02|50.28|49.98|11
1729440920000|2024-10-20 16:15:20|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|7
1729440930000|2024-10-20 16:15:30|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|7
1729440940000|2024-10-20 16:15:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729440950000|2024-10-20 16:15:50|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1729440960000|2024-10-20 16:16:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|5
1729440970000|2024-10-20 16:16:10|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|11
1729440990000|2024-10-20 16:16:30|50.32|50.02|50.28|49.98|50.32|50.02|50.28|49.98|5
1729441000000|2024-10-20 16:16:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729441010000|2024-10-20 16:16:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1729441030000|2024-10-20 16:17:10|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1729441040000|2024-10-20 16:17:20|50.26|49.96|50.25|49.95|50.27|49.97|50.25|49.95|6
1729441050000|2024-10-20 16:17:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729441060000|2024-10-20 16:17:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729441080000|2024-10-20 16:18:00|50.25|49.95|50.26|49.96|50.27|49.97|50.25|49.95|4
1729441090000|2024-10-20 16:18:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729441100000|2024-10-20 16:18:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729441120000|2024-10-20 16:18:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729441130000|2024-10-20 16:18:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729441140000|2024-10-20 16:19:00|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|5
1729441150000|2024-10-20 16:19:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729441160000|2024-10-20 16:19:20|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1729441170000|2024-10-20 16:19:30|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729441180000|2024-10-20 16:19:40|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|5
1729441190000|2024-10-20 16:19:50|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1729441200000|2024-10-20 16:20:00|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|12
1729441210000|2024-10-20 16:20:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729441220000|2024-10-20 16:20:20|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1729441230000|2024-10-20 16:20:30|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|10
1729441240000|2024-10-20 16:20:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729441260000|2024-10-20 16:21:00|50.28|49.98|50.26|49.96|50.28|49.98|50.26|49.96|5
1729441270000|2024-10-20 16:21:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1729441280000|2024-10-20 16:21:20|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1729441290000|2024-10-20 16:21:30|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|11
1729441300000|2024-10-20 16:21:40|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1729441310000|2024-10-20 16:21:50|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|8
1729441320000|2024-10-20 16:22:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1729441330000|2024-10-20 16:22:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|6
1729441340000|2024-10-20 16:22:20|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|7
1729441350000|2024-10-20 16:22:30|50.25|49.95|50.23|49.93|50.25|49.95|50.22|49.92|7
1729441360000|2024-10-20 16:22:40|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|5
1729441370000|2024-10-20 16:22:50|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|12
1729441380000|2024-10-20 16:23:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1729441390000|2024-10-20 16:23:10|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|10
1729441400000|2024-10-20 16:23:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729441410000|2024-10-20 16:23:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1729441420000|2024-10-20 16:23:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729441440000|2024-10-20 16:24:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|6
1729441450000|2024-10-20 16:24:10|50.23|49.93|50.22|49.92|50.24|49.94|50.22|49.92|4
1729441460000|2024-10-20 16:24:20|50.21|49.91|50.24|49.94|50.24|49.94|50.21|49.91|7
1729441470000|2024-10-20 16:24:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1729441480000|2024-10-20 16:24:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|8
1729441500000|2024-10-20 16:25:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729441520000|2024-10-20 16:25:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729441530000|2024-10-20 16:25:30|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|11
1729441540000|2024-10-20 16:25:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729441560000|2024-10-20 16:26:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729441570000|2024-10-20 16:26:10|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729441600000|2024-10-20 16:26:40|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|4
1729441610000|2024-10-20 16:26:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729441620000|2024-10-20 16:27:00|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|11
1729441630000|2024-10-20 16:27:10|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|16
1729441650000|2024-10-20 16:27:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1729441660000|2024-10-20 16:27:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729441670000|2024-10-20 16:27:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729441680000|2024-10-20 16:28:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729441700000|2024-10-20 16:28:20|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729441710000|2024-10-20 16:28:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729441730000|2024-10-20 16:28:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729441740000|2024-10-20 16:29:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729441750000|2024-10-20 16:29:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1729441760000|2024-10-20 16:29:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729441770000|2024-10-20 16:29:30|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1729441780000|2024-10-20 16:29:40|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|7
1729441800000|2024-10-20 16:30:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1729441810000|2024-10-20 16:30:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729441860000|2024-10-20 16:31:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729441870000|2024-10-20 16:31:10|50.24|49.94|50.24|49.94|50.25|49.95|50.23|49.93|9
1729441890000|2024-10-20 16:31:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729441940000|2024-10-20 16:32:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729441950000|2024-10-20 16:32:30|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729441960000|2024-10-20 16:32:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729441970000|2024-10-20 16:32:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1729441980000|2024-10-20 16:33:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|4
1729441990000|2024-10-20 16:33:10|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|5
1729442000000|2024-10-20 16:33:20|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1729442010000|2024-10-20 16:33:30|50.32|50.02|50.32|50.02|50.33|50.03|50.31|50.01|7
1729442020000|2024-10-20 16:33:40|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|5
1729442030000|2024-10-20 16:33:50|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|11
1729442040000|2024-10-20 16:34:00|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729442050000|2024-10-20 16:34:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1729442060000|2024-10-20 16:34:20|50.35|50.05|50.32|50.02|50.35|50.05|50.31|50.01|9
1729442070000|2024-10-20 16:34:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1729442080000|2024-10-20 16:34:40|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1729442090000|2024-10-20 16:34:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729442100000|2024-10-20 16:35:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729442110000|2024-10-20 16:35:10|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1729442120000|2024-10-20 16:35:20|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1729442130000|2024-10-20 16:35:30|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|5
1729442140000|2024-10-20 16:35:40|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|7
1729442150000|2024-10-20 16:35:50|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|9
1729442160000|2024-10-20 16:36:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729442170000|2024-10-20 16:36:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729442180000|2024-10-20 16:36:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729442190000|2024-10-20 16:36:30|50.33|50.03|50.32|50.02|50.34|50.04|50.32|50.02|8
1729442200000|2024-10-20 16:36:40|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|7
1729442210000|2024-10-20 16:36:50|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1729442220000|2024-10-20 16:37:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729442250000|2024-10-20 16:37:30|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|3
1729442260000|2024-10-20 16:37:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729442270000|2024-10-20 16:37:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729442280000|2024-10-20 16:38:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729442300000|2024-10-20 16:38:20|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1729442310000|2024-10-20 16:38:30|50.32|50.02|50.27|49.97|50.32|50.02|50.27|49.97|6
1729442320000|2024-10-20 16:38:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729442330000|2024-10-20 16:38:50|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1729442340000|2024-10-20 16:39:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729442350000|2024-10-20 16:39:10|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1729442360000|2024-10-20 16:39:20|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|5
1729442370000|2024-10-20 16:39:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1729442390000|2024-10-20 16:39:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|6
1729442450000|2024-10-20 16:40:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729442460000|2024-10-20 16:41:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|11
1729442490000|2024-10-20 16:41:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729442570000|2024-10-20 16:42:50|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|6
1729442580000|2024-10-20 16:43:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1729442610000|2024-10-20 16:43:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729442620000|2024-10-20 16:43:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729442630000|2024-10-20 16:43:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729442640000|2024-10-20 16:44:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1729442650000|2024-10-20 16:44:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729442670000|2024-10-20 16:44:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729442680000|2024-10-20 16:44:40|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1729442700000|2024-10-20 16:45:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729442710000|2024-10-20 16:45:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1729442720000|2024-10-20 16:45:20|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|5
1729442730000|2024-10-20 16:45:30|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1729442740000|2024-10-20 16:45:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729442760000|2024-10-20 16:46:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729442770000|2024-10-20 16:46:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729442780000|2024-10-20 16:46:20|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|11
1729442790000|2024-10-20 16:46:30|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1729442810000|2024-10-20 16:46:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729442820000|2024-10-20 16:47:00|50.2|49.9|50.16|49.86|50.2|49.9|50.16|49.86|5
1729442830000|2024-10-20 16:47:10|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|6
1729442840000|2024-10-20 16:47:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729442870000|2024-10-20 16:47:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729442880000|2024-10-20 16:48:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729442890000|2024-10-20 16:48:10|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729442910000|2024-10-20 16:48:30|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|7
1729442930000|2024-10-20 16:48:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1729442940000|2024-10-20 16:49:00|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|5
1729442950000|2024-10-20 16:49:10|50.18|49.88|50.17|49.87|50.2|49.9|50.17|49.87|8
1729442960000|2024-10-20 16:49:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729442970000|2024-10-20 16:49:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729442980000|2024-10-20 16:49:40|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729442990000|2024-10-20 16:49:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|6
1729443000000|2024-10-20 16:50:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729443010000|2024-10-20 16:50:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729443020000|2024-10-20 16:50:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|6
1729443030000|2024-10-20 16:50:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1729443050000|2024-10-20 16:50:50|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|5
1729443060000|2024-10-20 16:51:00|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1729443070000|2024-10-20 16:51:10|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1729443080000|2024-10-20 16:51:20|50.2|49.9|50.19|49.89|50.2|49.9|50.18|49.88|4
1729443100000|2024-10-20 16:51:40|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1729443110000|2024-10-20 16:51:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729443120000|2024-10-20 16:52:00|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|5
1729443130000|2024-10-20 16:52:10|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|4
1729443140000|2024-10-20 16:52:20|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729443150000|2024-10-20 16:52:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443160000|2024-10-20 16:52:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729443170000|2024-10-20 16:52:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443190000|2024-10-20 16:53:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729443200000|2024-10-20 16:53:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443210000|2024-10-20 16:53:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729443250000|2024-10-20 16:54:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443300000|2024-10-20 16:55:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|7
1729443310000|2024-10-20 16:55:10|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|5
1729443320000|2024-10-20 16:55:20|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1729443330000|2024-10-20 16:55:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1729443350000|2024-10-20 16:55:50|50.21|49.91|50.22|49.92|50.22|49.92|50.19|49.89|8
1729443370000|2024-10-20 16:56:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729443380000|2024-10-20 16:56:20|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|6
1729443390000|2024-10-20 16:56:30|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|7
1729443400000|2024-10-20 16:56:40|50.18|49.88|50.19|49.89|50.19|49.89|50.17|49.87|12
1729443410000|2024-10-20 16:56:50|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|14
1729443420000|2024-10-20 16:57:00|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|7
1729443430000|2024-10-20 16:57:10|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|3
1729443440000|2024-10-20 16:57:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729443450000|2024-10-20 16:57:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|5
1729443460000|2024-10-20 16:57:40|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|8
1729443470000|2024-10-20 16:57:50|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1729443480000|2024-10-20 16:58:00|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|13
1729443500000|2024-10-20 16:58:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729443510000|2024-10-20 16:58:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729443520000|2024-10-20 16:58:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729443530000|2024-10-20 16:58:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729443540000|2024-10-20 16:59:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729443550000|2024-10-20 16:59:10|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|10
1729443560000|2024-10-20 16:59:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729443570000|2024-10-20 16:59:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729443580000|2024-10-20 16:59:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729443590000|2024-10-20 16:59:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729443600000|2024-10-20 17:00:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|5
1729443620000|2024-10-20 17:00:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729443630000|2024-10-20 17:00:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729443660000|2024-10-20 17:01:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729443670000|2024-10-20 17:01:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729443680000|2024-10-20 17:01:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729443700000|2024-10-20 17:01:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|6
1729443710000|2024-10-20 17:01:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1729443720000|2024-10-20 17:02:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729443740000|2024-10-20 17:02:20|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|5
1729443750000|2024-10-20 17:02:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729443770000|2024-10-20 17:02:50|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|5
1729443780000|2024-10-20 17:03:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729443800000|2024-10-20 17:03:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729443810000|2024-10-20 17:03:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729443820000|2024-10-20 17:03:40|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|9
1729443830000|2024-10-20 17:03:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729443840000|2024-10-20 17:04:00|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729443850000|2024-10-20 17:04:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443870000|2024-10-20 17:04:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729443880000|2024-10-20 17:04:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729443890000|2024-10-20 17:04:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1729443900000|2024-10-20 17:05:00|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|5
1729443930000|2024-10-20 17:05:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1729443950000|2024-10-20 17:05:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729443960000|2024-10-20 17:06:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729443980000|2024-10-20 17:06:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729444010000|2024-10-20 17:06:50|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|4
1729444030000|2024-10-20 17:07:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729444040000|2024-10-20 17:07:20|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|4
1729444050000|2024-10-20 17:07:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|4
1729444170000|2024-10-20 17:09:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729444200000|2024-10-20 17:10:00|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|6
1729444210000|2024-10-20 17:10:10|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1729444240000|2024-10-20 17:10:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|4
1729444330000|2024-10-20 17:12:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729444360000|2024-10-20 17:12:40|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|5
1729444370000|2024-10-20 17:12:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1729444390000|2024-10-20 17:13:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1729444400000|2024-10-20 17:13:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729444420000|2024-10-20 17:13:40|50.21|49.91|50.22|49.92|50.23|49.93|50.21|49.91|8
1729444440000|2024-10-20 17:14:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729444450000|2024-10-20 17:14:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729444490000|2024-10-20 17:14:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729444520000|2024-10-20 17:15:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729444540000|2024-10-20 17:15:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729444560000|2024-10-20 17:16:00|50.24|49.94|50.22|49.92|50.24|49.94|50.22|49.92|3
1729444570000|2024-10-20 17:16:10|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|5
1729444580000|2024-10-20 17:16:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1729444590000|2024-10-20 17:16:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729444600000|2024-10-20 17:16:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729444610000|2024-10-20 17:16:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729444620000|2024-10-20 17:17:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729444630000|2024-10-20 17:17:10|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1729444660000|2024-10-20 17:17:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729444680000|2024-10-20 17:18:00|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1729444710000|2024-10-20 17:18:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729444720000|2024-10-20 17:18:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729444730000|2024-10-20 17:18:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729444740000|2024-10-20 17:19:00|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729444750000|2024-10-20 17:19:10|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|6
1729444760000|2024-10-20 17:19:20|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|5
1729444770000|2024-10-20 17:19:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|9
1729444780000|2024-10-20 17:19:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729444790000|2024-10-20 17:19:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729444810000|2024-10-20 17:20:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729444820000|2024-10-20 17:20:20|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729444830000|2024-10-20 17:20:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729444840000|2024-10-20 17:20:40|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|5
1729444850000|2024-10-20 17:20:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729444860000|2024-10-20 17:21:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729444870000|2024-10-20 17:21:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729444880000|2024-10-20 17:21:20|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729444900000|2024-10-20 17:21:40|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|4
1729444910000|2024-10-20 17:21:50|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1729444920000|2024-10-20 17:22:00|50.16|49.86|50.14|49.84|50.16|49.86|50.14|49.84|4
1729444930000|2024-10-20 17:22:10|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1729444940000|2024-10-20 17:22:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1729444950000|2024-10-20 17:22:30|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|9
1729444960000|2024-10-20 17:22:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729444970000|2024-10-20 17:22:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|6
1729444980000|2024-10-20 17:23:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1729445010000|2024-10-20 17:23:30|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|6
1729445020000|2024-10-20 17:23:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|9
1729445030000|2024-10-20 17:23:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|8
1729445040000|2024-10-20 17:24:00|50.15|49.85|50.15|49.85|50.15|49.85|50.14|49.84|3
1729445060000|2024-10-20 17:24:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729445080000|2024-10-20 17:24:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729445090000|2024-10-20 17:24:50|50.14|49.84|50.13|49.83|50.15|49.85|50.13|49.83|4
1729445110000|2024-10-20 17:25:10|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1729445130000|2024-10-20 17:25:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729445160000|2024-10-20 17:26:00|50.09|49.79|50.07|49.77|50.09|49.79|50.06|49.76|5
1729445170000|2024-10-20 17:26:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729445180000|2024-10-20 17:26:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1729445240000|2024-10-20 17:27:20|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|2
1729445250000|2024-10-20 17:27:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729445270000|2024-10-20 17:27:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729445300000|2024-10-20 17:28:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729445310000|2024-10-20 17:28:30|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|7
1729445320000|2024-10-20 17:28:40|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1729445330000|2024-10-20 17:28:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|4
1729445340000|2024-10-20 17:29:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729445350000|2024-10-20 17:29:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729445360000|2024-10-20 17:29:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1729445370000|2024-10-20 17:29:30|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1729445380000|2024-10-20 17:29:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729445410000|2024-10-20 17:30:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729445430000|2024-10-20 17:30:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|5
1729445460000|2024-10-20 17:31:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729445470000|2024-10-20 17:31:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1729445480000|2024-10-20 17:31:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1729445490000|2024-10-20 17:31:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729445500000|2024-10-20 17:31:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1729445510000|2024-10-20 17:31:50|50.06|49.76|50.02|49.72|50.06|49.76|50.01|49.71|6
1729445520000|2024-10-20 17:32:00|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1729445530000|2024-10-20 17:32:10|50|49.7|49.98|49.68|50|49.7|49.97|49.67|7
1729445540000|2024-10-20 17:32:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729445550000|2024-10-20 17:32:30|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1729445560000|2024-10-20 17:32:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1729445580000|2024-10-20 17:33:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729445590000|2024-10-20 17:33:10|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1729445610000|2024-10-20 17:33:30|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|4
1729445620000|2024-10-20 17:33:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729445630000|2024-10-20 17:33:50|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1729445640000|2024-10-20 17:34:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729445650000|2024-10-20 17:34:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|7
1729445670000|2024-10-20 17:34:30|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|3
1729445680000|2024-10-20 17:34:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729445700000|2024-10-20 17:35:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729445720000|2024-10-20 17:35:20|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|6
1729445730000|2024-10-20 17:35:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|6
1729445740000|2024-10-20 17:35:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729445750000|2024-10-20 17:35:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729445780000|2024-10-20 17:36:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1729445790000|2024-10-20 17:36:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729445800000|2024-10-20 17:36:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1729445810000|2024-10-20 17:36:50|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|8
1729445820000|2024-10-20 17:37:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|6
1729445830000|2024-10-20 17:37:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729445840000|2024-10-20 17:37:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729445850000|2024-10-20 17:37:30|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|6
1729445860000|2024-10-20 17:37:40|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|17
1729445870000|2024-10-20 17:37:50|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1729445880000|2024-10-20 17:38:00|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729445920000|2024-10-20 17:38:40|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1729445930000|2024-10-20 17:38:50|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1729445940000|2024-10-20 17:39:00|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729445950000|2024-10-20 17:39:10|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1729445980000|2024-10-20 17:39:40|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|5
1729445990000|2024-10-20 17:39:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729446000000|2024-10-20 17:40:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|7
1729446010000|2024-10-20 17:40:10|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|6
1729446020000|2024-10-20 17:40:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|4
1729446030000|2024-10-20 17:40:30|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|7
1729446040000|2024-10-20 17:40:40|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|5
1729446050000|2024-10-20 17:40:50|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|12
1729446060000|2024-10-20 17:41:00|49.95|49.65|49.99|49.69|49.99|49.69|49.95|49.65|5
1729446080000|2024-10-20 17:41:20|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1729446090000|2024-10-20 17:41:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1729446110000|2024-10-20 17:41:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729446120000|2024-10-20 17:42:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729446130000|2024-10-20 17:42:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729446140000|2024-10-20 17:42:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729446150000|2024-10-20 17:42:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1729446160000|2024-10-20 17:42:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729446190000|2024-10-20 17:43:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|8
1729446200000|2024-10-20 17:43:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1729446250000|2024-10-20 17:44:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1729446260000|2024-10-20 17:44:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729446270000|2024-10-20 17:44:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1729446280000|2024-10-20 17:44:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729446310000|2024-10-20 17:45:10|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729446320000|2024-10-20 17:45:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729446350000|2024-10-20 17:45:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729446360000|2024-10-20 17:46:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729446390000|2024-10-20 17:46:30|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|6
1729446420000|2024-10-20 17:47:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729446470000|2024-10-20 17:47:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729446480000|2024-10-20 17:48:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729446490000|2024-10-20 17:48:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1729446500000|2024-10-20 17:48:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1729446550000|2024-10-20 17:49:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1729446560000|2024-10-20 17:49:20|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|6
1729446570000|2024-10-20 17:49:30|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1729446600000|2024-10-20 17:50:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729446610000|2024-10-20 17:50:10|50.02|49.72|50|49.7|50.02|49.72|50|49.7|5
1729446620000|2024-10-20 17:50:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1729446630000|2024-10-20 17:50:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729446640000|2024-10-20 17:50:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729446670000|2024-10-20 17:51:10|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729446680000|2024-10-20 17:51:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|3
1729446690000|2024-10-20 17:51:30|50.02|49.72|50.01|49.71|50.03|49.73|50.01|49.71|6
1729446700000|2024-10-20 17:51:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1729446710000|2024-10-20 17:51:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729446750000|2024-10-20 17:52:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729446760000|2024-10-20 17:52:40|50.04|49.74|50.05|49.75|50.05|49.75|50.03|49.73|8
1729446770000|2024-10-20 17:52:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|10
1729446780000|2024-10-20 17:53:00|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|5
1729446790000|2024-10-20 17:53:10|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|10
1729446820000|2024-10-20 17:53:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729446840000|2024-10-20 17:54:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1729446880000|2024-10-20 17:54:40|50.05|49.75|50.05|49.75|50.05|49.75|50.04|49.74|3
1729446890000|2024-10-20 17:54:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729446900000|2024-10-20 17:55:00|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|4
1729446910000|2024-10-20 17:55:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1729446920000|2024-10-20 17:55:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729446930000|2024-10-20 17:55:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729446950000|2024-10-20 17:55:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729446960000|2024-10-20 17:56:00|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729446970000|2024-10-20 17:56:10|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1729446980000|2024-10-20 17:56:20|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1729446990000|2024-10-20 17:56:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729447000000|2024-10-20 17:56:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729447010000|2024-10-20 17:56:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1729447020000|2024-10-20 17:57:00|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|9
1729447030000|2024-10-20 17:57:10|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|4
1729447040000|2024-10-20 17:57:20|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|7
1729447050000|2024-10-20 17:57:30|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|13
1729447060000|2024-10-20 17:57:40|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1729447070000|2024-10-20 17:57:50|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1729447080000|2024-10-20 17:58:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|4
1729447090000|2024-10-20 17:58:10|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|6
1729447100000|2024-10-20 17:58:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729447140000|2024-10-20 17:59:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729447150000|2024-10-20 17:59:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729447160000|2024-10-20 17:59:20|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|8
1729447170000|2024-10-20 17:59:30|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1729447180000|2024-10-20 17:59:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729447190000|2024-10-20 17:59:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1729447200000|2024-10-20 18:00:00|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|4
1729447210000|2024-10-20 18:00:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1729447240000|2024-10-20 18:00:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729447260000|2024-10-20 18:01:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729447310000|2024-10-20 18:01:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|5
1729447320000|2024-10-20 18:02:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1729447330000|2024-10-20 18:02:10|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729447360000|2024-10-20 18:02:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729447390000|2024-10-20 18:03:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729447400000|2024-10-20 18:03:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729447430000|2024-10-20 18:03:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729447450000|2024-10-20 18:04:10|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|9
1729447460000|2024-10-20 18:04:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729447480000|2024-10-20 18:04:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729447490000|2024-10-20 18:04:50|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729447500000|2024-10-20 18:05:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|8
1729447510000|2024-10-20 18:05:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729447520000|2024-10-20 18:05:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|5
1729447530000|2024-10-20 18:05:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729447540000|2024-10-20 18:05:40|50.07|49.77|50.07|49.77|50.08|49.78|50.06|49.76|5
1729447550000|2024-10-20 18:05:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1729447570000|2024-10-20 18:06:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|8
1729447580000|2024-10-20 18:06:20|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729447600000|2024-10-20 18:06:40|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|3
1729447610000|2024-10-20 18:06:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729447670000|2024-10-20 18:07:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729447680000|2024-10-20 18:08:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729447700000|2024-10-20 18:08:20|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729447710000|2024-10-20 18:08:30|50.15|49.85|50.13|49.83|50.15|49.85|50.13|49.83|5
1729447770000|2024-10-20 18:09:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729447780000|2024-10-20 18:09:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729447810000|2024-10-20 18:10:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1729447820000|2024-10-20 18:10:20|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|6
1729447830000|2024-10-20 18:10:30|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1729447900000|2024-10-20 18:11:40|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|4
1729447910000|2024-10-20 18:11:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729447920000|2024-10-20 18:12:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1729447950000|2024-10-20 18:12:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1729447960000|2024-10-20 18:12:40|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729448010000|2024-10-20 18:13:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729448080000|2024-10-20 18:14:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729448090000|2024-10-20 18:14:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729448100000|2024-10-20 18:15:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1729448120000|2024-10-20 18:15:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1729448150000|2024-10-20 18:15:50|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729448280000|2024-10-20 18:18:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729448290000|2024-10-20 18:18:10|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729448320000|2024-10-20 18:18:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729448410000|2024-10-20 18:20:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729448460000|2024-10-20 18:21:00|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1729448500000|2024-10-20 18:21:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729448510000|2024-10-20 18:21:50|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|4
1729448520000|2024-10-20 18:22:00|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729448560000|2024-10-20 18:22:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729448570000|2024-10-20 18:22:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729448580000|2024-10-20 18:23:00|50.17|49.87|50.21|49.91|50.21|49.91|50.17|49.87|10
1729448590000|2024-10-20 18:23:10|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|6
1729448600000|2024-10-20 18:23:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|4
1729448610000|2024-10-20 18:23:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1729448640000|2024-10-20 18:24:00|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1729448670000|2024-10-20 18:24:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1729448680000|2024-10-20 18:24:40|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1729448700000|2024-10-20 18:25:00|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1729448710000|2024-10-20 18:25:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729448720000|2024-10-20 18:25:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729448740000|2024-10-20 18:25:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729448760000|2024-10-20 18:26:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729448780000|2024-10-20 18:26:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1729448790000|2024-10-20 18:26:30|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1729448800000|2024-10-20 18:26:40|50.19|49.89|50.17|49.87|50.19|49.89|50.17|49.87|5
1729448810000|2024-10-20 18:26:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729448830000|2024-10-20 18:27:10|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1729448870000|2024-10-20 18:27:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729448880000|2024-10-20 18:28:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729448940000|2024-10-20 18:29:00|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729448950000|2024-10-20 18:29:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|4
1729449030000|2024-10-20 18:30:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729449060000|2024-10-20 18:31:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729449070000|2024-10-20 18:31:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729449080000|2024-10-20 18:31:20|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|5
1729449090000|2024-10-20 18:31:30|50.18|49.88|50.15|49.85|50.18|49.88|50.15|49.85|6
1729449100000|2024-10-20 18:31:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729449150000|2024-10-20 18:32:30|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729449160000|2024-10-20 18:32:40|50.16|49.86|50.19|49.89|50.19|49.89|50.16|49.86|4
1729449200000|2024-10-20 18:33:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729449220000|2024-10-20 18:33:40|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1729449230000|2024-10-20 18:33:50|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1729449240000|2024-10-20 18:34:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729449250000|2024-10-20 18:34:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|15
1729449260000|2024-10-20 18:34:20|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|8
1729449270000|2024-10-20 18:34:30|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|5
1729449280000|2024-10-20 18:34:40|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1729449290000|2024-10-20 18:34:50|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|13
1729449300000|2024-10-20 18:35:00|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|8
1729449310000|2024-10-20 18:35:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729449320000|2024-10-20 18:35:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729449330000|2024-10-20 18:35:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|5
1729449350000|2024-10-20 18:35:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1729449360000|2024-10-20 18:36:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729449370000|2024-10-20 18:36:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1729449400000|2024-10-20 18:36:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729449450000|2024-10-20 18:37:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729449480000|2024-10-20 18:38:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729449550000|2024-10-20 18:39:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729449600000|2024-10-20 18:40:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729449630000|2024-10-20 18:40:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1729449670000|2024-10-20 18:41:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729449680000|2024-10-20 18:41:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729449770000|2024-10-20 18:42:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729449930000|2024-10-20 18:45:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729449940000|2024-10-20 18:45:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729449970000|2024-10-20 18:46:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729450000000|2024-10-20 18:46:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729450010000|2024-10-20 18:46:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729450020000|2024-10-20 18:47:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729450030000|2024-10-20 18:47:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729450040000|2024-10-20 18:47:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1729450050000|2024-10-20 18:47:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|7
1729450080000|2024-10-20 18:48:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1729450090000|2024-10-20 18:48:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729450100000|2024-10-20 18:48:20|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729450110000|2024-10-20 18:48:30|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|7
1729450120000|2024-10-20 18:48:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729450140000|2024-10-20 18:49:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1729450150000|2024-10-20 18:49:10|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1729450180000|2024-10-20 18:49:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729450230000|2024-10-20 18:50:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729450240000|2024-10-20 18:50:40|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1729450250000|2024-10-20 18:50:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729450260000|2024-10-20 18:51:00|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|7
1729450290000|2024-10-20 18:51:30|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729450320000|2024-10-20 18:52:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729450340000|2024-10-20 18:52:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729450360000|2024-10-20 18:52:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729450410000|2024-10-20 18:53:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729450430000|2024-10-20 18:53:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729450460000|2024-10-20 18:54:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729450470000|2024-10-20 18:54:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729450480000|2024-10-20 18:54:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729450490000|2024-10-20 18:54:50|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1729450500000|2024-10-20 18:55:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1729450530000|2024-10-20 18:55:30|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1729450570000|2024-10-20 18:56:10|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729450580000|2024-10-20 18:56:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729450600000|2024-10-20 18:56:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729450610000|2024-10-20 18:56:50|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|5
1729450690000|2024-10-20 18:58:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729450700000|2024-10-20 18:58:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1729450710000|2024-10-20 18:58:30|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1729450730000|2024-10-20 18:58:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729450740000|2024-10-20 18:59:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729450770000|2024-10-20 18:59:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729450780000|2024-10-20 18:59:40|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729450800000|2024-10-20 19:00:00|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1729450810000|2024-10-20 19:00:10|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|4
1729450820000|2024-10-20 19:00:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729450840000|2024-10-20 19:00:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729450860000|2024-10-20 19:01:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729450890000|2024-10-20 19:01:30|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|3
1729450980000|2024-10-20 19:03:00|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|7
1729450990000|2024-10-20 19:03:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1729451010000|2024-10-20 19:03:30|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|5
1729451020000|2024-10-20 19:03:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1729451070000|2024-10-20 19:04:30|50.01|49.71|50.02|49.72|50.02|49.72|50|49.7|4
1729451080000|2024-10-20 19:04:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729451090000|2024-10-20 19:04:50|50.02|49.72|50|49.7|50.02|49.72|50|49.7|3
1729451140000|2024-10-20 19:05:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729451150000|2024-10-20 19:05:50|49.98|49.68|49.96|49.66|49.98|49.68|49.95|49.65|4
1729451160000|2024-10-20 19:06:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729451170000|2024-10-20 19:06:10|49.96|49.66|49.96|49.66|49.97|49.67|49.96|49.66|3
1729451180000|2024-10-20 19:06:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729451190000|2024-10-20 19:06:30|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|5
1729451200000|2024-10-20 19:06:40|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1729451240000|2024-10-20 19:07:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729451290000|2024-10-20 19:08:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729451320000|2024-10-20 19:08:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729451330000|2024-10-20 19:08:50|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|4
1729451340000|2024-10-20 19:09:00|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|8
1729451350000|2024-10-20 19:09:10|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729451360000|2024-10-20 19:09:20|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1729451370000|2024-10-20 19:09:30|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1729451380000|2024-10-20 19:09:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1729451390000|2024-10-20 19:09:50|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1729451400000|2024-10-20 19:10:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1729451410000|2024-10-20 19:10:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729451450000|2024-10-20 19:10:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1729451530000|2024-10-20 19:12:10|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729451540000|2024-10-20 19:12:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1729451550000|2024-10-20 19:12:30|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1729451580000|2024-10-20 19:13:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729451610000|2024-10-20 19:13:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729451620000|2024-10-20 19:13:40|50|49.7|49.99|49.69|50.01|49.71|49.99|49.69|6
1729451630000|2024-10-20 19:13:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1729451640000|2024-10-20 19:14:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729451650000|2024-10-20 19:14:10|50|49.7|50|49.7|50.01|49.71|50|49.7|3
1729451660000|2024-10-20 19:14:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729451690000|2024-10-20 19:14:50|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1729451700000|2024-10-20 19:15:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729451710000|2024-10-20 19:15:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729451730000|2024-10-20 19:15:30|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729451740000|2024-10-20 19:15:40|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1729451750000|2024-10-20 19:15:50|49.97|49.67|49.97|49.67|49.98|49.68|49.97|49.67|5
1729451760000|2024-10-20 19:16:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729451770000|2024-10-20 19:16:10|49.95|49.65|49.95|49.65|49.96|49.66|49.94|49.64|9
1729451780000|2024-10-20 19:16:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729451790000|2024-10-20 19:16:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729451800000|2024-10-20 19:16:40|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1729451810000|2024-10-20 19:16:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1729451830000|2024-10-20 19:17:10|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1729451840000|2024-10-20 19:17:20|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1729451850000|2024-10-20 19:17:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729451860000|2024-10-20 19:17:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729451870000|2024-10-20 19:17:50|49.99|49.69|49.96|49.66|49.99|49.69|49.96|49.66|6
1729451900000|2024-10-20 19:18:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|5
1729451920000|2024-10-20 19:18:40|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729451930000|2024-10-20 19:18:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729451950000|2024-10-20 19:19:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729451960000|2024-10-20 19:19:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1729451970000|2024-10-20 19:19:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729451980000|2024-10-20 19:19:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729452000000|2024-10-20 19:20:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1729452010000|2024-10-20 19:20:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729452020000|2024-10-20 19:20:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1729452030000|2024-10-20 19:20:30|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|8
1729452140000|2024-10-20 19:22:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729452190000|2024-10-20 19:23:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729452200000|2024-10-20 19:23:20|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1729452270000|2024-10-20 19:24:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729452320000|2024-10-20 19:25:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729452330000|2024-10-20 19:25:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729452350000|2024-10-20 19:25:50|50.44|49.14|50.44|49.14|50.44|49.14|50.44|49.14|1
1729452360000|2024-10-20 19:26:00|50.45|49.15|50.44|49.14|50.45|49.15|50.44|49.14|2
1729452370000|2024-10-20 19:26:10|50.45|49.15|50.44|49.14|50.45|49.15|50.44|49.14|2
1729452430000|2024-10-20 19:27:10|50.43|49.13|50.43|49.13|50.43|49.13|50.43|49.13|1
1729452490000|2024-10-20 19:28:10|50.42|49.12|50.43|49.13|50.43|49.13|50.42|49.12|4
1729452500000|2024-10-20 19:28:20|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|2
1729452520000|2024-10-20 19:28:40|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|2
1729452550000|2024-10-20 19:29:10|50.44|49.14|50.45|49.15|50.45|49.15|50.44|49.14|2
1729452580000|2024-10-20 19:29:40|50.44|49.14|50.45|49.15|50.45|49.15|50.44|49.14|2
1729452590000|2024-10-20 19:29:50|50.44|49.14|50.45|49.15|50.45|49.15|50.44|49.14|2
1729452600000|2024-10-20 19:30:00|50.44|49.14|50.43|49.13|50.45|49.15|50.42|49.12|6
1729452630000|2024-10-20 19:30:30|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|2
1729452650000|2024-10-20 19:30:50|50.42|49.12|50.42|49.12|50.42|49.12|50.42|49.12|1
1729452670000|2024-10-20 19:31:10|50.41|49.11|50.41|49.11|50.41|49.11|50.41|49.11|1
1729452740000|2024-10-20 19:32:20|50.4|49.1|50.4|49.1|50.41|49.11|50.4|49.1|3
1729452790000|2024-10-20 19:33:10|50.39|49.09|50.39|49.09|50.39|49.09|50.39|49.09|1
1729452810000|2024-10-20 19:33:30|50.37|49.07|50.37|49.07|50.38|49.08|50.37|49.07|3
1729452840000|2024-10-20 19:34:00|50.38|49.08|50.37|49.07|50.38|49.08|50.37|49.07|2
1729452850000|2024-10-20 19:34:10|50.36|49.06|50.34|49.04|50.36|49.06|50.34|49.04|4
1729452860000|2024-10-20 19:34:20|50.35|49.05|50.35|49.05|50.35|49.05|50.34|49.04|5
1729452870000|2024-10-20 19:34:30|50.36|49.06|50.35|49.05|50.36|49.06|50.35|49.05|2
1729452880000|2024-10-20 19:34:40|50.36|49.06|50.36|49.06|50.36|49.06|50.36|49.06|1
1729452890000|2024-10-20 19:34:50|50.35|49.05|50.35|49.05|50.36|49.06|50.35|49.05|7
1729452900000|2024-10-20 19:35:00|50.36|49.06|50.35|49.05|50.36|49.06|50.35|49.05|10
1729452910000|2024-10-20 19:35:10|50.36|49.06|50.37|49.07|50.37|49.07|50.35|49.05|8
1729452920000|2024-10-20 19:35:20|50.36|49.06|50.36|49.06|50.37|49.07|50.36|49.06|5
1729452930000|2024-10-20 19:35:30|50.37|49.07|50.36|49.06|50.37|49.07|50.36|49.06|4
1729452960000|2024-10-20 19:36:00|50.35|49.05|50.35|49.05|50.36|49.06|50.35|49.05|7
1729452970000|2024-10-20 19:36:10|50.36|49.06|50.35|49.05|50.36|49.06|50.35|49.05|4
1729452980000|2024-10-20 19:36:20|50.36|49.06|50.36|49.06|50.36|49.06|50.35|49.05|3
1729453000000|2024-10-20 19:36:40|50.37|49.07|50.37|49.07|50.37|49.07|50.37|49.07|1
1729453010000|2024-10-20 19:36:50|50.36|49.06|50.41|49.11|50.41|49.11|50.36|49.06|8
1729453030000|2024-10-20 19:37:10|50.42|49.12|50.42|49.12|50.42|49.12|50.42|49.12|1
1729453060000|2024-10-20 19:37:40|50.41|49.11|50.41|49.11|50.42|49.12|50.41|49.11|5
1729453070000|2024-10-20 19:37:50|50.4|49.1|50.4|49.1|50.4|49.1|50.4|49.1|1
1729453080000|2024-10-20 19:38:00|50.39|49.09|50.4|49.1|50.4|49.1|50.39|49.09|2
1729453130000|2024-10-20 19:38:50|50.39|49.09|50.4|49.1|50.4|49.1|50.39|49.09|2
1729453170000|2024-10-20 19:39:30|50.39|49.09|50.39|49.09|50.4|49.1|50.39|49.09|5
1729453180000|2024-10-20 19:39:40|50.4|49.1|50.4|49.1|50.4|49.1|50.39|49.09|3
1729453190000|2024-10-20 19:39:50|50.39|49.09|50.4|49.1|50.4|49.1|50.39|49.09|2
1729453230000|2024-10-20 19:40:30|50.39|49.09|50.39|49.09|50.4|49.1|50.39|49.09|3
1729453280000|2024-10-20 19:41:20|50.4|49.1|50.4|49.1|50.4|49.1|50.4|49.1|1
1729453410000|2024-10-20 19:43:30|50.41|49.11|50.42|49.12|50.42|49.12|50.4|49.1|4
1729453440000|2024-10-20 19:44:00|50.43|49.13|50.43|49.13|50.43|49.13|50.43|49.13|1
1729453500000|2024-10-20 19:45:00|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|4
1729453590000|2024-10-20 19:46:30|50.44|49.14|50.44|49.14|50.44|49.14|50.43|49.13|3
1729453640000|2024-10-20 19:47:20|50.45|49.15|50.45|49.15|50.45|49.15|50.45|49.15|1
1729453650000|2024-10-20 19:47:30|50.46|49.16|50.45|49.15|50.46|49.16|50.45|49.15|4
1729453660000|2024-10-20 19:47:40|50.46|49.16|50.46|49.16|50.46|49.16|50.45|49.15|3
1729453670000|2024-10-20 19:47:50|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729453680000|2024-10-20 19:48:00|50.46|49.16|50.46|49.16|50.47|49.17|50.46|49.16|3
1729453690000|2024-10-20 19:48:10|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|6
1729453700000|2024-10-20 19:48:20|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|2
1729453710000|2024-10-20 19:48:30|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|2
1729453720000|2024-10-20 19:48:40|50.47|49.17|50.49|49.19|50.49|49.19|50.47|49.17|10
1729453730000|2024-10-20 19:48:50|50.5|49.2|50.5|49.2|50.5|49.2|50.5|49.2|1
1729453770000|2024-10-20 19:49:30|50.51|49.21|50.51|49.21|50.51|49.21|50.51|49.21|1
1729453800000|2024-10-20 19:50:00|50.5|49.2|50.5|49.2|50.5|49.2|50.49|49.19|3
1729453810000|2024-10-20 19:50:10|50.49|49.19|50.48|49.18|50.49|49.19|50.48|49.18|2
1729453830000|2024-10-20 19:50:30|50.47|49.17|50.48|49.18|50.48|49.18|50.47|49.17|2
1729453920000|2024-10-20 19:52:00|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|4
1729453950000|2024-10-20 19:52:30|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454000000|2024-10-20 19:53:20|50.48|49.18|50.48|49.18|50.48|49.18|50.48|49.18|1
1729454040000|2024-10-20 19:54:00|50.47|49.17|50.48|49.18|50.48|49.18|50.47|49.17|2
1729454070000|2024-10-20 19:54:30|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454080000|2024-10-20 19:54:40|50.48|49.18|50.47|49.17|50.48|49.18|50.47|49.17|2
1729454090000|2024-10-20 19:54:50|50.48|49.18|50.47|49.17|50.48|49.18|50.47|49.17|2
1729454100000|2024-10-20 19:55:00|50.48|49.18|50.48|49.18|50.48|49.18|50.48|49.18|1
1729454130000|2024-10-20 19:55:30|50.47|49.17|50.48|49.18|50.48|49.18|50.47|49.17|2
1729454180000|2024-10-20 19:56:20|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454240000|2024-10-20 19:57:20|50.48|49.18|50.48|49.18|50.48|49.18|50.48|49.18|1
1729454250000|2024-10-20 19:57:30|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454270000|2024-10-20 19:57:50|50.46|49.16|50.47|49.17|50.47|49.17|50.46|49.16|2
1729454300000|2024-10-20 19:58:20|50.46|49.16|50.47|49.17|50.47|49.17|50.46|49.16|2
1729454310000|2024-10-20 19:58:30|50.46|49.16|50.46|49.16|50.47|49.17|50.46|49.16|3
1729454320000|2024-10-20 19:58:40|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|2
1729454350000|2024-10-20 19:59:10|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|10
1729454360000|2024-10-20 19:59:20|50.47|49.17|50.47|49.17|50.47|49.17|50.46|49.16|3
1729454370000|2024-10-20 19:59:30|50.46|49.16|50.47|49.17|50.47|49.17|50.46|49.16|2
1729454380000|2024-10-20 19:59:40|50.46|49.16|50.46|49.16|50.47|49.17|50.46|49.16|7
1729454390000|2024-10-20 19:59:50|50.47|49.17|50.46|49.16|50.47|49.17|50.46|49.16|6
1729454400000|2024-10-20 20:00:00|50.47|49.17|50.45|49.15|50.47|49.17|50.45|49.15|3
1729454420000|2024-10-20 20:00:20|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|2
1729454430000|2024-10-20 20:00:30|50.44|49.14|50.44|49.14|50.44|49.14|50.44|49.14|1
1729454460000|2024-10-20 20:01:00|50.45|49.15|50.45|49.15|50.45|49.15|50.45|49.15|1
1729454480000|2024-10-20 20:01:20|50.44|49.14|50.44|49.14|50.45|49.15|50.44|49.14|5
1729454490000|2024-10-20 20:01:30|50.45|49.15|50.45|49.15|50.45|49.15|50.44|49.14|3
1729454530000|2024-10-20 20:02:10|50.44|49.14|50.44|49.14|50.45|49.15|50.44|49.14|5
1729454540000|2024-10-20 20:02:20|50.45|49.15|50.45|49.15|50.45|49.15|50.44|49.14|3
1729454550000|2024-10-20 20:02:30|50.44|49.14|50.44|49.14|50.44|49.14|50.44|49.14|1
1729454580000|2024-10-20 20:03:00|50.43|49.13|50.43|49.13|50.43|49.13|50.43|49.13|1
1729454610000|2024-10-20 20:03:30|50.44|49.14|50.43|49.13|50.44|49.14|50.43|49.13|4
1729454700000|2024-10-20 20:05:00|50.45|49.15|50.45|49.15|50.45|49.15|50.45|49.15|1
1729454710000|2024-10-20 20:05:10|50.44|49.14|50.44|49.14|50.45|49.15|50.44|49.14|3
1729454720000|2024-10-20 20:05:20|50.45|49.15|50.45|49.15|50.45|49.15|50.44|49.14|3
1729454740000|2024-10-20 20:05:40|50.44|49.14|50.45|49.15|50.45|49.15|50.44|49.14|2
1729454750000|2024-10-20 20:05:50|50.43|49.13|50.43|49.13|50.43|49.13|50.43|49.13|1
1729454770000|2024-10-20 20:06:10|50.42|49.12|50.43|49.13|50.43|49.13|50.42|49.12|2
1729454810000|2024-10-20 20:06:50|50.42|49.12|50.42|49.12|50.42|49.12|50.42|49.12|1
1729454820000|2024-10-20 20:07:00|50.43|49.13|50.43|49.13|50.43|49.13|50.42|49.12|5
1729454830000|2024-10-20 20:07:10|50.42|49.12|50.43|49.13|50.43|49.13|50.42|49.12|2
1729454860000|2024-10-20 20:07:40|50.44|49.14|50.44|49.14|50.44|49.14|50.44|49.14|1
1729454870000|2024-10-20 20:07:50|50.45|49.15|50.45|49.15|50.45|49.15|50.45|49.15|1
1729454880000|2024-10-20 20:08:00|50.46|49.16|50.46|49.16|50.46|49.16|50.46|49.16|1
1729454890000|2024-10-20 20:08:10|50.45|49.15|50.46|49.16|50.46|49.16|50.45|49.15|2
1729454900000|2024-10-20 20:08:20|50.45|49.15|50.46|49.16|50.46|49.16|50.45|49.15|2
1729454910000|2024-10-20 20:08:30|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454940000|2024-10-20 20:09:00|50.46|49.16|50.46|49.16|50.47|49.17|50.46|49.16|3
1729454960000|2024-10-20 20:09:20|50.47|49.17|50.47|49.17|50.47|49.17|50.47|49.17|1
1729454970000|2024-10-20 20:09:30|50.49|49.19|50.51|49.21|50.51|49.21|50.49|49.19|2
1729455050000|2024-10-20 20:10:50|50.52|49.22|50.52|49.22|50.52|49.22|50.52|49.22|1
1729455070000|2024-10-20 20:11:10|50.53|49.23|50.53|49.23|50.53|49.23|50.53|49.23|1
1729455120000|2024-10-20 20:12:00|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|2
1729455130000|2024-10-20 20:12:10|50.54|49.24|50.53|49.23|50.54|49.24|50.53|49.23|2
1729455140000|2024-10-20 20:12:20|50.54|49.24|50.54|49.24|50.55|49.25|50.54|49.24|3
1729455170000|2024-10-20 20:12:50|50.53|49.23|50.53|49.23|50.53|49.23|50.53|49.23|1
1729455250000|2024-10-20 20:14:10|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|2
1729455260000|2024-10-20 20:14:20|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|6
1729455270000|2024-10-20 20:14:30|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|4
1729455290000|2024-10-20 20:14:50|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|6
1729455300000|2024-10-20 20:15:00|50.52|49.22|50.53|49.23|50.53|49.23|50.52|49.22|4
1729455390000|2024-10-20 20:16:30|50.54|49.24|50.54|49.24|50.54|49.24|50.54|49.24|1
1729455400000|2024-10-20 20:16:40|50.55|49.25|50.55|49.25|50.55|49.25|50.55|49.25|1
1729455410000|2024-10-20 20:16:50|50.54|49.24|50.54|49.24|50.54|49.24|50.54|49.24|1
1729455420000|2024-10-20 20:17:00|50.52|49.22|50.52|49.22|50.52|49.22|50.52|49.22|1
1729455430000|2024-10-20 20:17:10|50.51|49.21|50.52|49.22|50.52|49.22|50.51|49.21|2
1729455460000|2024-10-20 20:17:40|50.51|49.21|50.52|49.22|50.52|49.22|50.51|49.21|2
1729455470000|2024-10-20 20:17:50|50.51|49.21|50.52|49.22|50.52|49.22|50.51|49.21|2
1729455480000|2024-10-20 20:18:00|50.51|49.21|50.52|49.22|50.52|49.22|50.51|49.21|2
1729455510000|2024-10-20 20:18:30|50.51|49.21|50.51|49.21|50.51|49.21|50.51|49.21|1
1729455550000|2024-10-20 20:19:10|50.52|49.22|50.51|49.21|50.52|49.22|50.51|49.21|2
1729455630000|2024-10-20 20:20:30|50.53|49.23|50.56|49.26|50.56|49.26|50.53|49.23|4
1729455660000|2024-10-20 20:21:00|50.57|49.27|50.55|49.25|50.57|49.27|50.55|49.25|3
1729455670000|2024-10-20 20:21:10|50.56|49.26|50.56|49.26|50.56|49.26|50.56|49.26|1
1729455690000|2024-10-20 20:21:30|50.55|49.25|50.55|49.25|50.55|49.25|50.55|49.25|1
1729455700000|2024-10-20 20:21:40|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|2
1729455710000|2024-10-20 20:21:50|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|2
1729455720000|2024-10-20 20:22:00|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|2
1729455730000|2024-10-20 20:22:10|50.56|49.26|50.56|49.26|50.56|49.26|50.56|49.26|1
1729455750000|2024-10-20 20:22:30|50.55|49.25|50.56|49.26|50.56|49.26|50.55|49.25|2
1729455770000|2024-10-20 20:22:50|50.55|49.25|50.56|49.26|50.56|49.26|50.55|49.25|4
1729455780000|2024-10-20 20:23:00|50.55|49.25|50.56|49.26|50.56|49.26|50.55|49.25|4
1729455790000|2024-10-20 20:23:10|50.55|49.25|50.56|49.26|50.56|49.26|50.55|49.25|4
1729455800000|2024-10-20 20:23:20|50.55|49.25|50.55|49.25|50.56|49.26|50.55|49.25|5
1729455810000|2024-10-20 20:23:30|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|6
1729455820000|2024-10-20 20:23:40|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|2
1729455830000|2024-10-20 20:23:50|50.56|49.26|50.55|49.25|50.56|49.26|50.55|49.25|2
1729455850000|2024-10-20 20:24:10|50.56|49.26|50.56|49.26|50.56|49.26|50.55|49.25|9
1729455900000|2024-10-20 20:25:00|50.55|49.25|50.56|49.26|50.56|49.26|50.55|49.25|2
1729455970000|2024-10-20 20:26:10|50.57|49.27|50.57|49.27|50.57|49.27|50.57|49.27|1
1729455990000|2024-10-20 20:26:30|50.58|49.28|50.57|49.27|50.58|49.28|50.57|49.27|2
1729456000000|2024-10-20 20:26:40|50.56|49.26|50.57|49.27|50.57|49.27|50.56|49.26|2
1729456010000|2024-10-20 20:26:50|50.56|49.26|50.56|49.26|50.56|49.26|50.56|49.26|1
1729456040000|2024-10-20 20:27:20|50.57|49.27|50.56|49.26|50.57|49.27|50.56|49.26|4
1729456070000|2024-10-20 20:27:50|50.57|49.27|50.56|49.26|50.57|49.27|50.56|49.26|10
1729456090000|2024-10-20 20:28:10|50.57|49.27|50.57|49.27|50.57|49.27|50.57|49.27|1
1729456110000|2024-10-20 20:28:30|50.56|49.26|50.57|49.27|50.57|49.27|50.56|49.26|8
1729456120000|2024-10-20 20:28:40|50.56|49.26|50.56|49.26|50.57|49.27|50.56|49.26|7
1729456130000|2024-10-20 20:28:50|50.57|49.27|50.56|49.26|50.57|49.27|50.56|49.26|4
1729456140000|2024-10-20 20:29:00|50.57|49.27|50.57|49.27|50.57|49.27|50.56|49.26|5
1729456150000|2024-10-20 20:29:10|50.56|49.26|50.56|49.26|50.56|49.26|50.56|49.26|1
1729456160000|2024-10-20 20:29:20|50.57|49.27|50.57|49.27|50.57|49.27|50.56|49.26|17
1729456170000|2024-10-20 20:29:30|50.56|49.26|50.57|49.27|50.57|49.27|50.56|49.26|12
1729456180000|2024-10-20 20:29:40|50.56|49.26|50.58|49.28|50.58|49.28|50.56|49.26|3
1729456190000|2024-10-20 20:29:50|50.57|49.27|50.58|49.28|50.58|49.28|50.57|49.27|4
1729456200000|2024-10-20 20:30:00|50.57|49.27|50.57|49.27|50.58|49.28|50.57|49.27|7
1729456210000|2024-10-20 20:30:10|50.58|49.28|50.57|49.27|50.58|49.28|50.57|49.27|2
1729456220000|2024-10-20 20:30:20|50.58|49.28|50.57|49.27|50.58|49.28|50.57|49.27|6
1729456230000|2024-10-20 20:30:30|50.58|49.28|50.58|49.28|50.58|49.28|50.57|49.27|3
1729456240000|2024-10-20 20:30:40|50.57|49.27|50.58|49.28|50.58|49.28|50.57|49.27|6
1729456250000|2024-10-20 20:30:50|50.57|49.27|50.57|49.27|50.58|49.28|50.57|49.27|5
1729456260000|2024-10-20 20:31:00|50.58|49.28|50.58|49.28|50.58|49.28|50.57|49.27|5
1729456270000|2024-10-20 20:31:10|50.57|49.27|50.57|49.27|50.57|49.27|50.57|49.27|1
1729456280000|2024-10-20 20:31:20|50.58|49.28|50.6|49.3|50.6|49.3|50.58|49.28|5
1729456380000|2024-10-20 20:33:00|50.61|49.31|50.61|49.31|50.61|49.31|50.61|49.31|1
1729456480000|2024-10-20 20:34:40|50.62|49.32|50.61|49.31|50.62|49.32|50.61|49.31|4
1729456510000|2024-10-20 20:35:10|50.62|49.32|50.62|49.32|50.62|49.32|50.62|49.32|1
1729456520000|2024-10-20 20:35:20|50.63|49.33|50.63|49.33|50.63|49.33|50.63|49.33|1
1729456530000|2024-10-20 20:35:30|50.62|49.32|50.62|49.32|50.62|49.32|50.62|49.32|1
1729456550000|2024-10-20 20:35:50|50.63|49.33|50.63|49.33|50.63|49.33|50.63|49.33|1
1729456560000|2024-10-20 20:36:00|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|6
1729456570000|2024-10-20 20:36:10|50.64|49.34|50.63|49.33|50.64|49.34|50.63|49.33|8
1729456590000|2024-10-20 20:36:30|50.64|49.34|50.63|49.33|50.64|49.34|50.63|49.33|8
1729456600000|2024-10-20 20:36:40|50.64|49.34|50.64|49.34|50.64|49.34|50.64|49.34|1
1729456630000|2024-10-20 20:37:10|50.65|49.35|50.64|49.34|50.65|49.35|50.64|49.34|2
1729456640000|2024-10-20 20:37:20|50.63|49.33|50.63|49.33|50.63|49.33|50.63|49.33|1
1729456690000|2024-10-20 20:38:10|50.64|49.34|50.64|49.34|50.64|49.34|50.63|49.33|3
1729456700000|2024-10-20 20:38:20|50.63|49.33|50.65|49.35|50.65|49.35|50.63|49.33|3
1729456710000|2024-10-20 20:38:30|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|4
1729456720000|2024-10-20 20:38:40|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|8
1729456730000|2024-10-20 20:38:50|50.64|49.34|50.64|49.34|50.65|49.35|50.64|49.34|23
1729456740000|2024-10-20 20:39:00|50.63|49.33|50.63|49.33|50.63|49.33|50.63|49.33|1
1729456750000|2024-10-20 20:39:10|50.62|49.32|50.62|49.32|50.62|49.32|50.62|49.32|1
1729456780000|2024-10-20 20:39:40|50.61|49.31|50.61|49.31|50.62|49.32|50.61|49.31|7
1729456800000|2024-10-20 20:40:00|50.62|49.32|50.62|49.32|50.62|49.32|50.62|49.32|1
1729456810000|2024-10-20 20:40:10|50.61|49.31|50.61|49.31|50.61|49.31|50.61|49.31|1
1729456820000|2024-10-20 20:40:20|50.62|49.32|50.61|49.31|50.62|49.32|50.61|49.31|2
1729456830000|2024-10-20 20:40:30|50.62|49.32|50.62|49.32|50.63|49.33|50.62|49.32|3
1729456850000|2024-10-20 20:40:50|50.63|49.33|50.65|49.35|50.65|49.35|50.63|49.33|10
1729456860000|2024-10-20 20:41:00|50.64|49.34|50.65|49.35|50.66|49.36|50.64|49.34|10
1729456880000|2024-10-20 20:41:20|50.64|49.34|50.64|49.34|50.64|49.34|50.64|49.34|1
1729456890000|2024-10-20 20:41:30|50.63|49.33|50.64|49.34|50.64|49.34|50.63|49.33|2
1729456900000|2024-10-20 20:41:40|50.63|49.33|50.63|49.33|50.63|49.33|50.62|49.32|5
1729456950000|2024-10-20 20:42:30|50.64|49.34|50.64|49.34|50.64|49.34|50.64|49.34|1
1729456960000|2024-10-20 20:42:40|50.63|49.33|50.63|49.33|50.63|49.33|50.62|49.32|3
1729456970000|2024-10-20 20:42:50|50.62|49.32|50.63|49.33|50.63|49.33|50.62|49.32|4
1729456980000|2024-10-20 20:43:00|50.62|49.32|50.63|49.33|50.63|49.33|50.62|49.32|4
1729457000000|2024-10-20 20:43:20|50.62|49.32|50.61|49.31|50.62|49.32|50.61|49.31|2
1729457010000|2024-10-20 20:43:30|50.62|49.32|50.62|49.32|50.62|49.32|50.61|49.31|13
1729457020000|2024-10-20 20:43:40|50.61|49.31|50.61|49.31|50.62|49.32|50.61|49.31|5
1729457030000|2024-10-20 20:43:50|50.62|49.32|50.62|49.32|50.62|49.32|50.62|49.32|1
1729457040000|2024-10-20 20:44:00|50.61|49.31|50.61|49.31|50.61|49.31|50.61|49.31|1
1729457050000|2024-10-20 20:44:10|50.62|49.32|50.61|49.31|50.62|49.32|50.61|49.31|2
1729457060000|2024-10-20 20:44:20|50.62|49.32|50.62|49.32|50.62|49.32|50.61|49.31|7
1729457110000|2024-10-20 20:45:10|50.63|49.33|50.63|49.33|50.63|49.33|50.63|49.33|1
1729457120000|2024-10-20 20:45:20|50.64|49.34|50.64|49.34|50.64|49.34|50.63|49.33|3
1729457130000|2024-10-20 20:45:30|50.63|49.33|50.65|49.35|50.65|49.35|50.63|49.33|3
1729457140000|2024-10-20 20:45:40|50.66|49.36|50.66|49.36|50.66|49.36|50.65|49.35|3
1729457150000|2024-10-20 20:45:50|50.65|49.35|50.65|49.35|50.65|49.35|50.65|49.35|1
1729457160000|2024-10-20 20:46:00|50.64|49.34|50.64|49.34|50.64|49.34|50.64|49.34|1
1729457210000|2024-10-20 20:46:50|50.65|49.35|50.66|49.36|50.66|49.36|50.65|49.35|2
1729457220000|2024-10-20 20:47:00|50.67|49.37|50.67|49.37|50.67|49.37|50.67|49.37|1
1729457250000|2024-10-20 20:47:30|50.66|49.36|50.65|49.35|50.66|49.36|50.65|49.35|6
1729457260000|2024-10-20 20:47:40|50.66|49.36|50.65|49.35|50.66|49.36|50.65|49.35|10
1729457270000|2024-10-20 20:47:50|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|2
1729457280000|2024-10-20 20:48:00|50.64|49.34|50.64|49.34|50.64|49.34|50.64|49.34|1
1729457290000|2024-10-20 20:48:10|50.65|49.35|50.64|49.34|50.65|49.35|50.64|49.34|2
1729457300000|2024-10-20 20:48:20|50.65|49.35|50.65|49.35|50.65|49.35|50.64|49.34|7
1729457310000|2024-10-20 20:48:30|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|6
1729457320000|2024-10-20 20:48:40|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|6
1729457330000|2024-10-20 20:48:50|50.64|49.34|50.65|49.35|50.65|49.35|50.64|49.34|4
1729457340000|2024-10-20 20:49:00|50.64|49.34|50.66|49.36|50.66|49.36|50.64|49.34|3
1729457400000|2024-10-20 20:50:00|50.67|49.37|50.69|49.39|50.7|49.4|50.67|49.37|5
1729457410000|2024-10-20 20:50:10|50.7|49.4|50.71|49.41|50.71|49.41|50.7|49.4|6
1729457420000|2024-10-20 20:50:20|50.7|49.4|50.7|49.4|50.7|49.4|50.7|49.4|1
1729457440000|2024-10-20 20:50:40|50.71|49.41|50.73|49.43|50.73|49.43|50.71|49.41|5
1729457480000|2024-10-20 20:51:20|50.74|49.44|50.74|49.44|50.75|49.45|50.74|49.44|5
1729457490000|2024-10-20 20:51:30|50.75|49.45|50.73|49.43|50.75|49.45|50.73|49.43|7
1729457520000|2024-10-20 20:52:00|50.72|49.42|50.73|49.43|50.73|49.43|50.71|49.41|4
1729457530000|2024-10-20 20:52:10|50.72|49.42|50.73|49.43|50.73|49.43|50.72|49.42|12
1729457540000|2024-10-20 20:52:20|50.72|49.42|50.72|49.42|50.73|49.43|50.72|49.42|15
1729457550000|2024-10-20 20:52:30|50.73|49.43|50.72|49.42|50.73|49.43|50.72|49.42|2
1729457560000|2024-10-20 20:52:40|50.71|49.41|50.71|49.41|50.71|49.41|50.71|49.41|1
1729457570000|2024-10-20 20:52:50|50.72|49.42|50.71|49.41|50.72|49.42|50.71|49.41|6
1729457580000|2024-10-20 20:53:00|50.7|49.4|50.72|49.42|50.72|49.42|50.7|49.4|3
1729457600000|2024-10-20 20:53:20|50.71|49.41|50.72|49.42|50.72|49.42|50.71|49.41|2
1729457610000|2024-10-20 20:53:30|50.71|49.41|50.72|49.42|50.72|49.42|50.71|49.41|4
1729457660000|2024-10-20 20:54:20|50.71|49.41|50.72|49.42|50.72|49.42|50.71|49.41|4
1729457670000|2024-10-20 20:54:30|50.71|49.41|50.71|49.41|50.72|49.42|50.71|49.41|5
1729457680000|2024-10-20 20:54:40|50.72|49.42|50.71|49.41|50.72|49.42|50.71|49.41|4
1729457690000|2024-10-20 20:54:50|50.72|49.42|50.72|49.42|50.72|49.42|50.71|49.41|5
1729457700000|2024-10-20 20:55:00|50.71|49.41|50.72|49.42|50.72|49.42|50.71|49.41|4
1729457720000|2024-10-20 20:55:20|50.71|49.41|50.71|49.41|50.71|49.41|50.71|49.41|1
1729457730000|2024-10-20 20:55:30|50.7|49.4|50.71|49.41|50.71|49.41|50.7|49.4|6
1729457740000|2024-10-20 20:55:40|50.76|49.46|50.97|49.67|50.98|49.68|50.76|49.46|10
1729457750000|2024-10-20 20:55:50|50.96|49.66|50.95|49.65|50.97|49.67|50.95|49.65|3
1729457760000|2024-10-20 20:56:00|50.92|49.62|50.9|49.6|50.92|49.62|50.88|49.58|6
1729457770000|2024-10-20 20:56:10|50.89|49.59|50.9|49.6|50.9|49.6|50.89|49.59|4
1729457780000|2024-10-20 20:56:20|50.91|49.61|50.91|49.61|50.92|49.62|50.91|49.61|3
1729457790000|2024-10-20 20:56:30|50.92|49.62|50.93|49.63|50.93|49.63|50.92|49.62|2
1729457800000|2024-10-20 20:56:40|50.92|49.62|50.93|49.63|50.93|49.63|50.92|49.62|4
1729457810000|2024-10-20 20:56:50|50.94|49.64|50.93|49.63|50.94|49.64|50.93|49.63|2
1729457820000|2024-10-20 20:57:00|50.95|49.65|50.94|49.64|50.96|49.66|50.94|49.64|8
1729457830000|2024-10-20 20:57:10|50.95|49.65|50.94|49.64|50.95|49.65|50.94|49.64|2
1729457880000|2024-10-20 20:58:00|50.95|49.65|50.95|49.65|50.95|49.65|50.94|49.64|3
1729457890000|2024-10-20 20:58:10|50.94|49.64|50.94|49.64|50.94|49.64|50.94|49.64|1
1729457900000|2024-10-20 20:58:20|50.93|49.63|50.92|49.62|50.93|49.63|50.92|49.62|2
1729457910000|2024-10-20 20:58:30|50.91|49.61|50.9|49.6|50.92|49.62|50.89|49.59|7
1729457920000|2024-10-20 20:58:40|50.89|49.59|50.89|49.59|50.9|49.6|50.89|49.59|15
1729457930000|2024-10-20 20:58:50|50.9|49.6|50.89|49.59|50.9|49.6|50.89|49.59|14
1729457940000|2024-10-20 20:59:00|50.88|49.58|50.88|49.58|50.88|49.58|50.88|49.58|1
1729457950000|2024-10-20 20:59:10|50.89|49.59|50.88|49.58|50.89|49.59|50.88|49.58|2
1729457960000|2024-10-20 20:59:20|50.87|49.57|50.87|49.57|50.87|49.57|50.86|49.56|7
1729457980000|2024-10-20 20:59:40|50.88|49.58|50.88|49.58|50.88|49.58|50.87|49.57|3
1729458000000|2024-10-20 21:00:00|50.87|49.57|50.89|49.59|50.9|49.6|50.87|49.57|7
1729458010000|2024-10-20 21:00:10|50.88|49.58|50.88|49.58|50.88|49.58|50.88|49.58|1
1729458020000|2024-10-20 21:00:20|50.87|49.57|50.87|49.57|50.88|49.58|50.87|49.57|7
1729458030000|2024-10-20 21:00:30|50.88|49.58|50.88|49.58|50.89|49.59|50.87|49.57|5
1729458040000|2024-10-20 21:00:40|50.89|49.59|50.38|50.08|50.89|50.08|50.38|49.58|3
1729458060000|2024-10-20 21:01:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729458070000|2024-10-20 21:01:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1729458080000|2024-10-20 21:01:20|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1729458100000|2024-10-20 21:01:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729458110000|2024-10-20 21:01:50|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|8
1729458120000|2024-10-20 21:02:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|6
1729458130000|2024-10-20 21:02:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1729458140000|2024-10-20 21:02:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729458150000|2024-10-20 21:02:30|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|6
1729458160000|2024-10-20 21:02:40|50.42|50.12|50.39|50.09|50.42|50.12|50.39|50.09|6
1729458170000|2024-10-20 21:02:50|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|3
1729458180000|2024-10-20 21:03:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|6
1729458190000|2024-10-20 21:03:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729458200000|2024-10-20 21:03:20|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|10
1729458240000|2024-10-20 21:04:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729458250000|2024-10-20 21:04:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729458260000|2024-10-20 21:04:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1729458270000|2024-10-20 21:04:30|50.36|50.06|50.43|50.13|50.43|50.13|50.36|50.06|7
1729458280000|2024-10-20 21:04:40|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|4
1729458290000|2024-10-20 21:04:50|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729458310000|2024-10-20 21:05:10|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729458370000|2024-10-20 21:06:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729458380000|2024-10-20 21:06:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729458390000|2024-10-20 21:06:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729458400000|2024-10-20 21:06:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729458430000|2024-10-20 21:07:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729458450000|2024-10-20 21:07:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729458480000|2024-10-20 21:08:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729458490000|2024-10-20 21:08:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729458500000|2024-10-20 21:08:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1729458510000|2024-10-20 21:08:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1729458520000|2024-10-20 21:08:40|50.4|50.1|50.4|50.1|50.4|50.1|50.38|50.08|7
1729458550000|2024-10-20 21:09:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729458620000|2024-10-20 21:10:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1729458710000|2024-10-20 21:11:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1729458750000|2024-10-20 21:12:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729458760000|2024-10-20 21:12:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729458800000|2024-10-20 21:13:20|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1729458810000|2024-10-20 21:13:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729458820000|2024-10-20 21:13:40|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|7
1729458830000|2024-10-20 21:13:50|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1729458840000|2024-10-20 21:14:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1729458870000|2024-10-20 21:14:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729458910000|2024-10-20 21:15:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729458930000|2024-10-20 21:15:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729458940000|2024-10-20 21:15:40|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729458960000|2024-10-20 21:16:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729458980000|2024-10-20 21:16:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729458990000|2024-10-20 21:16:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729459030000|2024-10-20 21:17:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1729459070000|2024-10-20 21:17:50|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729459090000|2024-10-20 21:18:10|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1729459100000|2024-10-20 21:18:20|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|4
1729459140000|2024-10-20 21:19:00|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1729459160000|2024-10-20 21:19:20|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1729459200000|2024-10-20 21:20:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729459210000|2024-10-20 21:20:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1729459220000|2024-10-20 21:20:20|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1729459230000|2024-10-20 21:20:30|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1729459260000|2024-10-20 21:21:00|50.37|50.07|50.37|50.07|50.37|50.07|50.36|50.06|3
1729459270000|2024-10-20 21:21:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729459290000|2024-10-20 21:21:30|50.35|50.05|50.35|50.05|50.35|50.05|50.34|50.04|3
1729459300000|2024-10-20 21:21:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729459310000|2024-10-20 21:21:50|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1729459320000|2024-10-20 21:22:00|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1729459330000|2024-10-20 21:22:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729459340000|2024-10-20 21:22:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729459400000|2024-10-20 21:23:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729459570000|2024-10-20 21:26:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729459660000|2024-10-20 21:27:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729459720000|2024-10-20 21:28:40|50.3|50|50.3|50|50.31|50.01|50.29|49.99|5
1729459730000|2024-10-20 21:28:50|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1729459770000|2024-10-20 21:29:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729459780000|2024-10-20 21:29:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|8
1729459790000|2024-10-20 21:29:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|10
1729459800000|2024-10-20 21:30:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1729459840000|2024-10-20 21:30:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729459850000|2024-10-20 21:30:50|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|8
1729459870000|2024-10-20 21:31:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729459880000|2024-10-20 21:31:20|50.27|49.97|50.29|49.99|50.29|49.99|50.27|49.97|3
1729459900000|2024-10-20 21:31:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1729459910000|2024-10-20 21:31:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1729459920000|2024-10-20 21:32:00|50.29|49.99|50.32|50.02|50.32|50.02|50.29|49.99|4
1729459940000|2024-10-20 21:32:20|50.33|50.03|50.34|50.04|50.34|50.04|50.32|50.02|4
1729459990000|2024-10-20 21:33:10|50.32|50.02|50.28|49.98|50.32|50.02|50.28|49.98|7
1729460000000|2024-10-20 21:33:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729460010000|2024-10-20 21:33:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|5
1729460020000|2024-10-20 21:33:40|50.28|49.98|50.31|50.01|50.31|50.01|50.28|49.98|6
1729460050000|2024-10-20 21:34:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1729460060000|2024-10-20 21:34:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729460070000|2024-10-20 21:34:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729460080000|2024-10-20 21:34:40|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1729460090000|2024-10-20 21:34:50|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1729460190000|2024-10-20 21:36:30|50.29|49.99|50.27|49.97|50.29|49.99|50.27|49.97|3
1729460200000|2024-10-20 21:36:40|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729460210000|2024-10-20 21:36:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729460350000|2024-10-20 21:39:10|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729460400000|2024-10-20 21:40:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729460600000|2024-10-20 21:43:20|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1729460610000|2024-10-20 21:43:30|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|6
1729460620000|2024-10-20 21:43:40|50.19|49.89|50.22|49.92|50.22|49.92|50.19|49.89|6
1729460630000|2024-10-20 21:43:50|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|5
1729460640000|2024-10-20 21:44:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|6
1729460650000|2024-10-20 21:44:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729460730000|2024-10-20 21:45:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729460750000|2024-10-20 21:45:50|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|9
1729460850000|2024-10-20 21:47:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729460860000|2024-10-20 21:47:40|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|8
1729460870000|2024-10-20 21:47:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729460880000|2024-10-20 21:48:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729460900000|2024-10-20 21:48:20|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729460910000|2024-10-20 21:48:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729460950000|2024-10-20 21:49:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729461030000|2024-10-20 21:50:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1729461040000|2024-10-20 21:50:40|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|6
1729461050000|2024-10-20 21:50:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|4
1729461100000|2024-10-20 21:51:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729461110000|2024-10-20 21:51:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729461120000|2024-10-20 21:52:00|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|6
1729461130000|2024-10-20 21:52:10|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729461140000|2024-10-20 21:52:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1729461150000|2024-10-20 21:52:30|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729461170000|2024-10-20 21:52:50|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729461190000|2024-10-20 21:53:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729461200000|2024-10-20 21:53:20|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|5
1729461210000|2024-10-20 21:53:30|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1729461230000|2024-10-20 21:53:50|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1729461250000|2024-10-20 21:54:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729461370000|2024-10-20 21:56:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729461380000|2024-10-20 21:56:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729461390000|2024-10-20 21:56:30|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729461500000|2024-10-20 21:58:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729461550000|2024-10-20 21:59:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729461560000|2024-10-20 21:59:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729461590000|2024-10-20 21:59:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729461600000|2024-10-20 22:00:00|50.25|49.95|50.24|49.94|50.27|49.97|50.24|49.94|6
1729461610000|2024-10-20 22:00:10|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|7
1729461620000|2024-10-20 22:00:20|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|4
1729461630000|2024-10-20 22:00:30|50.28|49.98|50.35|50.05|50.35|50.05|50.28|49.98|5
1729461650000|2024-10-20 22:00:50|50.34|50.04|50.34|50.04|50.35|50.05|50.34|50.04|3
1729461660000|2024-10-20 22:01:00|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|3
1729461680000|2024-10-20 22:01:20|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1729461690000|2024-10-20 22:01:30|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1729461700000|2024-10-20 22:01:40|50.26|49.96|50.3|50|50.3|50|50.26|49.96|4
1729461710000|2024-10-20 22:01:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729461720000|2024-10-20 22:02:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1729461740000|2024-10-20 22:02:20|50.35|50.05|50.4|50.1|50.4|50.1|50.35|50.05|5
1729461750000|2024-10-20 22:02:30|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|2
1729461760000|2024-10-20 22:02:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729461770000|2024-10-20 22:02:50|50.45|50.15|50.43|50.13|50.45|50.15|50.42|50.12|11
1729461780000|2024-10-20 22:03:00|50.44|50.14|50.47|50.17|50.47|50.17|50.44|50.14|6
1729461790000|2024-10-20 22:03:10|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|5
1729461800000|2024-10-20 22:03:20|50.49|50.19|50.51|50.21|50.53|50.23|50.49|50.19|10
1729461810000|2024-10-20 22:03:30|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1729461820000|2024-10-20 22:03:40|50.51|50.21|50.51|50.21|50.51|50.21|50.49|50.19|10
1729461830000|2024-10-20 22:03:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1729461840000|2024-10-20 22:04:00|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1729461850000|2024-10-20 22:04:10|50.49|50.19|50.48|50.18|50.49|50.19|50.42|50.12|14
1729461860000|2024-10-20 22:04:20|50.47|50.17|50.46|50.16|50.48|50.18|50.46|50.16|6
1729461870000|2024-10-20 22:04:30|50.47|50.17|50.48|50.18|50.49|50.19|50.47|50.17|6
1729461880000|2024-10-20 22:04:40|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1729461890000|2024-10-20 22:04:50|50.49|50.19|50.51|50.21|50.52|50.22|50.49|50.19|10
1729461900000|2024-10-20 22:05:00|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|5
1729461910000|2024-10-20 22:05:10|50.48|50.18|50.46|50.16|50.48|50.18|50.46|50.16|7
1729461920000|2024-10-20 22:05:20|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|4
1729461930000|2024-10-20 22:05:30|50.45|50.15|50.47|50.17|50.48|50.18|50.44|50.14|7
1729461940000|2024-10-20 22:05:40|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|8
1729461950000|2024-10-20 22:05:50|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|6
1729461960000|2024-10-20 22:06:00|50.5|50.2|50.52|50.22|50.52|50.22|50.48|50.18|6
1729461970000|2024-10-20 22:06:10|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|6
1729461980000|2024-10-20 22:06:20|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729461990000|2024-10-20 22:06:30|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1729462000000|2024-10-20 22:06:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729462010000|2024-10-20 22:06:50|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729462020000|2024-10-20 22:07:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729462030000|2024-10-20 22:07:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729462040000|2024-10-20 22:07:20|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729462070000|2024-10-20 22:07:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729462080000|2024-10-20 22:08:00|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|5
1729462090000|2024-10-20 22:08:10|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1729462100000|2024-10-20 22:08:20|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729462140000|2024-10-20 22:09:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1729462150000|2024-10-20 22:09:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729462160000|2024-10-20 22:09:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|4
1729462170000|2024-10-20 22:09:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729462180000|2024-10-20 22:09:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729462190000|2024-10-20 22:09:50|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1729462200000|2024-10-20 22:10:00|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729462210000|2024-10-20 22:10:10|50.44|50.14|50.41|50.11|50.44|50.14|50.4|50.1|12
1729462220000|2024-10-20 22:10:20|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729462230000|2024-10-20 22:10:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729462250000|2024-10-20 22:10:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1729462260000|2024-10-20 22:11:00|50.34|50.04|50.31|50.01|50.34|50.04|50.3|50|6
1729462270000|2024-10-20 22:11:10|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1729462280000|2024-10-20 22:11:20|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1729462290000|2024-10-20 22:11:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729462300000|2024-10-20 22:11:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729462310000|2024-10-20 22:11:50|50.33|50.03|50.37|50.07|50.37|50.07|50.33|50.03|5
1729462320000|2024-10-20 22:12:00|50.36|50.06|50.35|50.05|50.37|50.07|50.35|50.05|4
1729462330000|2024-10-20 22:12:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729462340000|2024-10-20 22:12:20|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729462350000|2024-10-20 22:12:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729462360000|2024-10-20 22:12:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729462370000|2024-10-20 22:12:50|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729462380000|2024-10-20 22:13:00|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1729462390000|2024-10-20 22:13:10|50.3|50|50.3|50|50.3|50|50.3|50|1
1729462410000|2024-10-20 22:13:30|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729462420000|2024-10-20 22:13:40|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729462430000|2024-10-20 22:13:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729462440000|2024-10-20 22:14:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|5
1729462450000|2024-10-20 22:14:10|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|2
1729462460000|2024-10-20 22:14:20|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|4
1729462480000|2024-10-20 22:14:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1729462490000|2024-10-20 22:14:50|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729462500000|2024-10-20 22:15:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|2
1729462530000|2024-10-20 22:15:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729462540000|2024-10-20 22:15:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729462550000|2024-10-20 22:15:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729462560000|2024-10-20 22:16:00|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|3
1729462570000|2024-10-20 22:16:10|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|6
1729462580000|2024-10-20 22:16:20|50.5|50.2|50.51|50.21|50.52|50.22|50.5|50.2|4
1729462590000|2024-10-20 22:16:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729462600000|2024-10-20 22:16:40|50.51|50.21|50.47|50.17|50.51|50.21|50.46|50.16|7
1729462610000|2024-10-20 22:16:50|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|6
1729462620000|2024-10-20 22:17:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729462630000|2024-10-20 22:17:10|50.51|50.21|50.5|50.2|50.51|50.21|50.49|50.19|4
1729462640000|2024-10-20 22:17:20|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1729462650000|2024-10-20 22:17:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|6
1729462660000|2024-10-20 22:17:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729462670000|2024-10-20 22:17:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729462680000|2024-10-20 22:18:00|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|4
1729462700000|2024-10-20 22:18:20|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729462710000|2024-10-20 22:18:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729462720000|2024-10-20 22:18:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729462730000|2024-10-20 22:18:50|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|7
1729462740000|2024-10-20 22:19:00|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1729462750000|2024-10-20 22:19:10|50.5|50.2|50.52|50.22|50.52|50.22|50.5|50.2|3
1729462760000|2024-10-20 22:19:20|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729462770000|2024-10-20 22:19:30|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729462780000|2024-10-20 22:19:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1729462790000|2024-10-20 22:19:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1729462800000|2024-10-20 22:20:00|50.48|50.18|50.52|50.22|50.52|50.22|50.48|50.18|5
1729462810000|2024-10-20 22:20:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729462820000|2024-10-20 22:20:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1729462830000|2024-10-20 22:20:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729462840000|2024-10-20 22:20:40|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1729462860000|2024-10-20 22:21:00|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1729462880000|2024-10-20 22:21:20|50.52|50.22|50.51|50.21|50.53|50.23|50.51|50.21|4
1729462890000|2024-10-20 22:21:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729462900000|2024-10-20 22:21:40|50.47|50.17|50.42|50.12|50.47|50.17|50.42|50.12|4
1729462910000|2024-10-20 22:21:50|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1729462920000|2024-10-20 22:22:00|50.46|50.16|50.45|50.15|50.47|50.17|50.45|50.15|4
1729462930000|2024-10-20 22:22:10|50.46|50.16|50.47|50.17|50.48|50.18|50.46|50.16|6
1729462940000|2024-10-20 22:22:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729462950000|2024-10-20 22:22:30|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729462960000|2024-10-20 22:22:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729462970000|2024-10-20 22:22:50|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1729462980000|2024-10-20 22:23:00|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1729463000000|2024-10-20 22:23:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729463020000|2024-10-20 22:23:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729463040000|2024-10-20 22:24:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729463050000|2024-10-20 22:24:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729463150000|2024-10-20 22:25:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729463160000|2024-10-20 22:26:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729463180000|2024-10-20 22:26:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729463190000|2024-10-20 22:26:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729463200000|2024-10-20 22:26:40|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1729463210000|2024-10-20 22:26:50|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729463220000|2024-10-20 22:27:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729463230000|2024-10-20 22:27:10|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1729463240000|2024-10-20 22:27:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729463250000|2024-10-20 22:27:30|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|4
1729463260000|2024-10-20 22:27:40|50.51|50.21|50.53|50.23|50.54|50.24|50.51|50.21|4
1729463270000|2024-10-20 22:27:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729463280000|2024-10-20 22:28:00|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729463290000|2024-10-20 22:28:10|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729463300000|2024-10-20 22:28:20|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|5
1729463320000|2024-10-20 22:28:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729463340000|2024-10-20 22:29:00|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1729463350000|2024-10-20 22:29:10|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|3
1729463370000|2024-10-20 22:29:30|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|2
1729463400000|2024-10-20 22:30:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1729463410000|2024-10-20 22:30:10|50.53|50.23|50.52|50.22|50.53|50.23|50.51|50.21|4
1729463420000|2024-10-20 22:30:20|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729463440000|2024-10-20 22:30:40|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729463460000|2024-10-20 22:31:00|50.5|50.2|50.47|50.17|50.5|50.2|50.47|50.17|3
1729463470000|2024-10-20 22:31:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729463480000|2024-10-20 22:31:20|50.48|50.18|50.49|50.19|50.5|50.2|50.48|50.18|4
1729463490000|2024-10-20 22:31:30|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1729463500000|2024-10-20 22:31:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729463520000|2024-10-20 22:32:00|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729463530000|2024-10-20 22:32:10|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1729463540000|2024-10-20 22:32:20|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|4
1729463550000|2024-10-20 22:32:30|50.51|50.21|50.5|50.2|50.52|50.22|50.5|50.2|4
1729463590000|2024-10-20 22:33:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729463600000|2024-10-20 22:33:20|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1729463610000|2024-10-20 22:33:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729463620000|2024-10-20 22:33:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729463630000|2024-10-20 22:33:50|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|7
1729463640000|2024-10-20 22:34:00|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|8
1729463650000|2024-10-20 22:34:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729463660000|2024-10-20 22:34:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|5
1729463670000|2024-10-20 22:34:30|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729463680000|2024-10-20 22:34:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1729463690000|2024-10-20 22:34:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729463700000|2024-10-20 22:35:00|50.56|50.26|50.54|50.24|50.57|50.27|50.54|50.24|5
1729463710000|2024-10-20 22:35:10|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1729463730000|2024-10-20 22:35:30|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1729463740000|2024-10-20 22:35:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729463750000|2024-10-20 22:35:50|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729463780000|2024-10-20 22:36:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729463800000|2024-10-20 22:36:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729463830000|2024-10-20 22:37:10|50.51|50.21|50.48|50.18|50.51|50.21|50.48|50.18|3
1729463840000|2024-10-20 22:37:20|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|3
1729463860000|2024-10-20 22:37:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729463880000|2024-10-20 22:38:00|50.46|50.16|50.47|50.17|50.48|50.18|50.45|50.15|5
1729463890000|2024-10-20 22:38:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729463900000|2024-10-20 22:38:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729463920000|2024-10-20 22:38:40|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1729463930000|2024-10-20 22:38:50|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|3
1729463940000|2024-10-20 22:39:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729463950000|2024-10-20 22:39:10|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|6
1729463960000|2024-10-20 22:39:20|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1729463970000|2024-10-20 22:39:30|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1729463980000|2024-10-20 22:39:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729463990000|2024-10-20 22:39:50|50.5|50.2|50.52|50.22|50.53|50.23|50.5|50.2|5
1729464010000|2024-10-20 22:40:10|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|4
1729464020000|2024-10-20 22:40:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729464030000|2024-10-20 22:40:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|10
1729464050000|2024-10-20 22:40:50|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729464060000|2024-10-20 22:41:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729464070000|2024-10-20 22:41:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729464080000|2024-10-20 22:41:20|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729464100000|2024-10-20 22:41:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729464120000|2024-10-20 22:42:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729464130000|2024-10-20 22:42:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729464140000|2024-10-20 22:42:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729464150000|2024-10-20 22:42:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729464160000|2024-10-20 22:42:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729464180000|2024-10-20 22:43:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729464190000|2024-10-20 22:43:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729464200000|2024-10-20 22:43:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729464210000|2024-10-20 22:43:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729464230000|2024-10-20 22:43:50|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729464270000|2024-10-20 22:44:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729464280000|2024-10-20 22:44:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729464290000|2024-10-20 22:44:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729464310000|2024-10-20 22:45:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729464320000|2024-10-20 22:45:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1729464340000|2024-10-20 22:45:40|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729464350000|2024-10-20 22:45:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729464360000|2024-10-20 22:46:00|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|5
1729464390000|2024-10-20 22:46:30|50.51|50.21|50.52|50.22|50.52|50.22|50.5|50.2|4
1729464400000|2024-10-20 22:46:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729464410000|2024-10-20 22:46:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729464430000|2024-10-20 22:47:10|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1729464460000|2024-10-20 22:47:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1729464470000|2024-10-20 22:47:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1729464480000|2024-10-20 22:48:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|3
1729464490000|2024-10-20 22:48:10|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|3
1729464500000|2024-10-20 22:48:20|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|3
1729464510000|2024-10-20 22:48:30|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1729464530000|2024-10-20 22:48:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729464540000|2024-10-20 22:49:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1729464570000|2024-10-20 22:49:30|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1729464580000|2024-10-20 22:49:40|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729464590000|2024-10-20 22:49:50|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729464600000|2024-10-20 22:50:00|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|7
1729464610000|2024-10-20 22:50:10|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|6
1729464630000|2024-10-20 22:50:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729464640000|2024-10-20 22:50:40|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1729464650000|2024-10-20 22:50:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729464660000|2024-10-20 22:51:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729464670000|2024-10-20 22:51:10|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729464680000|2024-10-20 22:51:20|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|4
1729464690000|2024-10-20 22:51:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729464700000|2024-10-20 22:51:40|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|2
1729464710000|2024-10-20 22:51:50|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1729464720000|2024-10-20 22:52:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729464730000|2024-10-20 22:52:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729464750000|2024-10-20 22:52:30|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1729464760000|2024-10-20 22:52:40|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|5
1729464770000|2024-10-20 22:52:50|50.59|50.29|50.6|50.3|50.61|50.31|50.59|50.29|6
1729464810000|2024-10-20 22:53:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1729464820000|2024-10-20 22:53:40|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1729464830000|2024-10-20 22:53:50|50.59|50.29|50.56|50.26|50.59|50.29|50.56|50.26|4
1729464840000|2024-10-20 22:54:00|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729464850000|2024-10-20 22:54:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729464880000|2024-10-20 22:54:40|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1729464890000|2024-10-20 22:54:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729464900000|2024-10-20 22:55:00|50.57|50.27|50.56|50.26|50.57|50.27|50.55|50.25|6
1729464910000|2024-10-20 22:55:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729464920000|2024-10-20 22:55:20|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|5
1729464930000|2024-10-20 22:55:30|50.55|50.25|50.56|50.26|50.57|50.27|50.54|50.24|6
1729464940000|2024-10-20 22:55:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1729464960000|2024-10-20 22:56:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1729464980000|2024-10-20 22:56:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|9
1729464990000|2024-10-20 22:56:30|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|8
1729465000000|2024-10-20 22:56:40|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|5
1729465010000|2024-10-20 22:56:50|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1729465020000|2024-10-20 22:57:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1729465030000|2024-10-20 22:57:10|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|3
1729465070000|2024-10-20 22:57:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1729465080000|2024-10-20 22:58:00|50.57|50.27|50.54|50.24|50.59|50.29|50.54|50.24|10
1729465090000|2024-10-20 22:58:10|50.53|50.23|50.54|50.24|50.55|50.25|50.52|50.22|8
1729465100000|2024-10-20 22:58:20|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|11
1729465120000|2024-10-20 22:58:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|8
1729465130000|2024-10-20 22:58:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729465140000|2024-10-20 22:59:00|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729465150000|2024-10-20 22:59:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729465160000|2024-10-20 22:59:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1729465180000|2024-10-20 22:59:40|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1729465200000|2024-10-20 23:00:00|50.57|50.27|50.57|50.27|50.57|50.27|50.56|50.26|7
1729465210000|2024-10-20 23:00:10|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|3
1729465220000|2024-10-20 23:00:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729465230000|2024-10-20 23:00:30|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1729465240000|2024-10-20 23:00:40|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|2
1729465270000|2024-10-20 23:01:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729465280000|2024-10-20 23:01:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729465290000|2024-10-20 23:01:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729465310000|2024-10-20 23:01:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729465320000|2024-10-20 23:02:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729465330000|2024-10-20 23:02:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729465340000|2024-10-20 23:02:20|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729465350000|2024-10-20 23:02:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729465360000|2024-10-20 23:02:40|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729465370000|2024-10-20 23:02:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729465380000|2024-10-20 23:03:00|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1729465400000|2024-10-20 23:03:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729465410000|2024-10-20 23:03:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1729465420000|2024-10-20 23:03:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1729465430000|2024-10-20 23:03:50|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|3
1729465440000|2024-10-20 23:04:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|4
1729465450000|2024-10-20 23:04:10|50.54|50.24|50.52|50.22|50.54|50.24|50.52|50.22|3
1729465460000|2024-10-20 23:04:20|50.51|50.21|50.5|50.2|50.52|50.22|50.5|50.2|4
1729465470000|2024-10-20 23:04:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729465510000|2024-10-20 23:05:10|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1729465540000|2024-10-20 23:05:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729465550000|2024-10-20 23:05:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729465560000|2024-10-20 23:06:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729465570000|2024-10-20 23:06:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729465580000|2024-10-20 23:06:20|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1729465590000|2024-10-20 23:06:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729465600000|2024-10-20 23:06:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729465610000|2024-10-20 23:06:50|50.41|50.11|50.4|50.1|50.42|50.12|50.4|50.1|4
1729465620000|2024-10-20 23:07:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729465650000|2024-10-20 23:07:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1729465660000|2024-10-20 23:07:40|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|4
1729465670000|2024-10-20 23:07:50|50.38|50.08|50.37|50.07|50.38|50.08|50.37|50.07|2
1729465690000|2024-10-20 23:08:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1729465700000|2024-10-20 23:08:20|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|4
1729465710000|2024-10-20 23:08:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729465730000|2024-10-20 23:08:50|50.39|50.09|50.36|50.06|50.39|50.09|50.35|50.05|5
1729465740000|2024-10-20 23:09:00|50.35|50.05|50.37|50.07|50.37|50.07|50.35|50.05|3
1729465750000|2024-10-20 23:09:10|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|3
1729465760000|2024-10-20 23:09:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729465770000|2024-10-20 23:09:30|50.41|50.11|50.39|50.09|50.41|50.11|50.38|50.08|5
1729465780000|2024-10-20 23:09:40|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1729465790000|2024-10-20 23:09:50|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1729465800000|2024-10-20 23:10:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729465810000|2024-10-20 23:10:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729465820000|2024-10-20 23:10:20|50.42|50.12|50.41|50.11|50.42|50.12|50.39|50.09|6
1729465830000|2024-10-20 23:10:30|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1729465840000|2024-10-20 23:10:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729465850000|2024-10-20 23:10:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729465860000|2024-10-20 23:11:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1729465870000|2024-10-20 23:11:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729465880000|2024-10-20 23:11:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729465920000|2024-10-20 23:12:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729465930000|2024-10-20 23:12:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729465950000|2024-10-20 23:12:30|50.48|50.18|50.51|50.21|50.51|50.21|50.48|50.18|3
1729465960000|2024-10-20 23:12:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729466010000|2024-10-20 23:13:30|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1729466020000|2024-10-20 23:13:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|4
1729466040000|2024-10-20 23:14:00|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729466050000|2024-10-20 23:14:10|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|9
1729466060000|2024-10-20 23:14:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729466080000|2024-10-20 23:14:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729466110000|2024-10-20 23:15:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729466120000|2024-10-20 23:15:20|50.48|50.18|50.46|50.16|50.49|50.19|50.46|50.16|8
1729466130000|2024-10-20 23:15:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1729466140000|2024-10-20 23:15:40|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729466150000|2024-10-20 23:15:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729466160000|2024-10-20 23:16:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729466170000|2024-10-20 23:16:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729466220000|2024-10-20 23:17:00|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1729466230000|2024-10-20 23:17:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729466240000|2024-10-20 23:17:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729466250000|2024-10-20 23:17:30|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|3
1729466260000|2024-10-20 23:17:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|12
1729466280000|2024-10-20 23:18:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729466300000|2024-10-20 23:18:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729466310000|2024-10-20 23:18:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729466320000|2024-10-20 23:18:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729466350000|2024-10-20 23:19:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729466370000|2024-10-20 23:19:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1729466380000|2024-10-20 23:19:40|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729466400000|2024-10-20 23:20:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729466420000|2024-10-20 23:20:20|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729466440000|2024-10-20 23:20:40|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|2
1729466460000|2024-10-20 23:21:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729466480000|2024-10-20 23:21:20|50.47|50.17|50.44|50.14|50.47|50.17|50.44|50.14|2
1729466500000|2024-10-20 23:21:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729466510000|2024-10-20 23:21:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729466520000|2024-10-20 23:22:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1729466530000|2024-10-20 23:22:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729466560000|2024-10-20 23:22:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1729466570000|2024-10-20 23:22:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729466590000|2024-10-20 23:23:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729466630000|2024-10-20 23:23:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729466640000|2024-10-20 23:24:00|50.47|50.17|50.5|50.2|50.5|50.2|50.47|50.17|4
1729466660000|2024-10-20 23:24:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729466690000|2024-10-20 23:24:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729466710000|2024-10-20 23:25:10|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1729466720000|2024-10-20 23:25:20|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1729466770000|2024-10-20 23:26:10|50.49|50.19|50.47|50.17|50.49|50.19|50.47|50.17|3
1729466780000|2024-10-20 23:26:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729466790000|2024-10-20 23:26:30|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729466800000|2024-10-20 23:26:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729466810000|2024-10-20 23:26:50|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729466820000|2024-10-20 23:27:00|50.47|50.17|50.47|50.17|50.48|50.18|50.46|50.16|5
1729466840000|2024-10-20 23:27:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729466860000|2024-10-20 23:27:40|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729466880000|2024-10-20 23:28:00|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729466890000|2024-10-20 23:28:10|50.48|50.18|50.47|50.17|50.48|50.18|50.47|50.17|2
1729466970000|2024-10-20 23:29:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729466980000|2024-10-20 23:29:40|50.46|50.16|50.44|50.14|50.46|50.16|50.43|50.13|4
1729466990000|2024-10-20 23:29:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467000000|2024-10-20 23:30:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729467010000|2024-10-20 23:30:10|50.43|50.13|50.41|50.11|50.44|50.14|50.41|50.11|4
1729467020000|2024-10-20 23:30:20|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1729467060000|2024-10-20 23:31:00|50.43|50.13|50.41|50.11|50.43|50.13|50.4|50.1|5
1729467070000|2024-10-20 23:31:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1729467080000|2024-10-20 23:31:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729467120000|2024-10-20 23:32:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1729467130000|2024-10-20 23:32:10|50.39|50.09|50.37|50.07|50.39|50.09|50.36|50.06|6
1729467140000|2024-10-20 23:32:20|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729467150000|2024-10-20 23:32:30|50.37|50.07|50.37|50.07|50.39|50.09|50.37|50.07|5
1729467160000|2024-10-20 23:32:40|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729467170000|2024-10-20 23:32:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1729467180000|2024-10-20 23:33:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|5
1729467190000|2024-10-20 23:33:10|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729467200000|2024-10-20 23:33:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729467220000|2024-10-20 23:33:40|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|6
1729467230000|2024-10-20 23:33:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467250000|2024-10-20 23:34:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729467260000|2024-10-20 23:34:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729467270000|2024-10-20 23:34:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729467280000|2024-10-20 23:34:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729467290000|2024-10-20 23:34:50|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729467300000|2024-10-20 23:35:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729467310000|2024-10-20 23:35:10|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467320000|2024-10-20 23:35:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729467350000|2024-10-20 23:35:50|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729467360000|2024-10-20 23:36:00|50.42|50.12|50.44|50.14|50.44|50.14|50.42|50.12|3
1729467370000|2024-10-20 23:36:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729467380000|2024-10-20 23:36:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729467400000|2024-10-20 23:36:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1729467470000|2024-10-20 23:37:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1729467480000|2024-10-20 23:38:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729467490000|2024-10-20 23:38:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729467500000|2024-10-20 23:38:20|50.39|50.09|50.38|50.08|50.4|50.1|50.38|50.08|4
1729467510000|2024-10-20 23:38:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1729467540000|2024-10-20 23:39:00|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729467550000|2024-10-20 23:39:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729467560000|2024-10-20 23:39:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729467580000|2024-10-20 23:39:40|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729467590000|2024-10-20 23:39:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729467610000|2024-10-20 23:40:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729467620000|2024-10-20 23:40:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729467630000|2024-10-20 23:40:30|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1729467680000|2024-10-20 23:41:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729467700000|2024-10-20 23:41:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729467720000|2024-10-20 23:42:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729467730000|2024-10-20 23:42:10|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|3
1729467760000|2024-10-20 23:42:40|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729467780000|2024-10-20 23:43:00|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1729467800000|2024-10-20 23:43:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729467810000|2024-10-20 23:43:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729467840000|2024-10-20 23:44:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729467880000|2024-10-20 23:44:40|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467890000|2024-10-20 23:44:50|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1729467900000|2024-10-20 23:45:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|4
1729467920000|2024-10-20 23:45:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467930000|2024-10-20 23:45:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729467940000|2024-10-20 23:45:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729467960000|2024-10-20 23:46:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729467970000|2024-10-20 23:46:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729467990000|2024-10-20 23:46:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729468010000|2024-10-20 23:46:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729468020000|2024-10-20 23:47:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1729468030000|2024-10-20 23:47:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729468040000|2024-10-20 23:47:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729468050000|2024-10-20 23:47:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729468060000|2024-10-20 23:47:40|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729468070000|2024-10-20 23:47:50|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|5
1729468080000|2024-10-20 23:48:00|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729468090000|2024-10-20 23:48:10|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1729468100000|2024-10-20 23:48:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|8
1729468110000|2024-10-20 23:48:30|50.44|50.14|50.44|50.14|50.44|50.14|50.43|50.13|3
1729468120000|2024-10-20 23:48:40|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|6
1729468130000|2024-10-20 23:48:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729468150000|2024-10-20 23:49:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1729468160000|2024-10-20 23:49:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729468190000|2024-10-20 23:49:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729468220000|2024-10-20 23:50:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729468230000|2024-10-20 23:50:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729468240000|2024-10-20 23:50:40|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729468250000|2024-10-20 23:50:50|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|3
1729468260000|2024-10-20 23:51:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|3
1729468270000|2024-10-20 23:51:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1729468290000|2024-10-20 23:51:30|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729468310000|2024-10-20 23:51:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729468320000|2024-10-20 23:52:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729468330000|2024-10-20 23:52:10|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729468340000|2024-10-20 23:52:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729468350000|2024-10-20 23:52:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729468360000|2024-10-20 23:52:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729468370000|2024-10-20 23:52:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729468390000|2024-10-20 23:53:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729468410000|2024-10-20 23:53:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729468450000|2024-10-20 23:54:10|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729468480000|2024-10-20 23:54:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729468620000|2024-10-20 23:57:00|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729468650000|2024-10-20 23:57:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729468660000|2024-10-20 23:57:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729468670000|2024-10-20 23:57:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729468680000|2024-10-20 23:58:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729468710000|2024-10-20 23:58:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729468740000|2024-10-20 23:59:00|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729468750000|2024-10-20 23:59:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729468800000|2024-10-21 00:00:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729468840000|2024-10-21 00:00:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729468850000|2024-10-21 00:00:50|50.49|50.19|50.48|50.18|50.49|50.19|50.47|50.17|3
1729468860000|2024-10-21 00:01:00|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|3
1729468870000|2024-10-21 00:01:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729468900000|2024-10-21 00:01:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729468910000|2024-10-21 00:01:50|50.48|50.18|50.44|50.14|50.48|50.18|50.44|50.14|3
1729468920000|2024-10-21 00:02:00|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1729468930000|2024-10-21 00:02:10|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|3
1729468950000|2024-10-21 00:02:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729468960000|2024-10-21 00:02:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729468970000|2024-10-21 00:02:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729468980000|2024-10-21 00:03:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729468990000|2024-10-21 00:03:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|6
1729469000000|2024-10-21 00:03:20|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729469010000|2024-10-21 00:03:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729469050000|2024-10-21 00:04:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729469070000|2024-10-21 00:04:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729469080000|2024-10-21 00:04:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729469090000|2024-10-21 00:04:50|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729469100000|2024-10-21 00:05:00|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1729469110000|2024-10-21 00:05:10|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729469130000|2024-10-21 00:05:30|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729469150000|2024-10-21 00:05:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729469160000|2024-10-21 00:06:00|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729469170000|2024-10-21 00:06:10|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729469180000|2024-10-21 00:06:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729469190000|2024-10-21 00:06:30|50.39|50.09|50.36|50.06|50.39|50.09|50.36|50.06|3
1729469210000|2024-10-21 00:06:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729469220000|2024-10-21 00:07:00|50.37|50.07|50.44|50.14|50.44|50.14|50.37|50.07|6
1729469230000|2024-10-21 00:07:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729469240000|2024-10-21 00:07:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729469250000|2024-10-21 00:07:30|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|3
1729469260000|2024-10-21 00:07:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729469280000|2024-10-21 00:08:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729469290000|2024-10-21 00:08:10|50.45|50.15|50.45|50.15|50.46|50.16|50.45|50.15|3
1729469300000|2024-10-21 00:08:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|7
1729469310000|2024-10-21 00:08:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729469320000|2024-10-21 00:08:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1729469340000|2024-10-21 00:09:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729469350000|2024-10-21 00:09:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729469370000|2024-10-21 00:09:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729469380000|2024-10-21 00:09:40|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729469390000|2024-10-21 00:09:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729469400000|2024-10-21 00:10:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729469410000|2024-10-21 00:10:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729469440000|2024-10-21 00:10:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729469450000|2024-10-21 00:10:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729469490000|2024-10-21 00:11:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729469500000|2024-10-21 00:11:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729469510000|2024-10-21 00:11:50|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1729469520000|2024-10-21 00:12:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729469530000|2024-10-21 00:12:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729469540000|2024-10-21 00:12:20|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729469560000|2024-10-21 00:12:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729469570000|2024-10-21 00:12:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729469580000|2024-10-21 00:13:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729469590000|2024-10-21 00:13:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1729469650000|2024-10-21 00:14:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729469660000|2024-10-21 00:14:20|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729469690000|2024-10-21 00:14:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729469700000|2024-10-21 00:15:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1729469710000|2024-10-21 00:15:10|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1729469720000|2024-10-21 00:15:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729469730000|2024-10-21 00:15:30|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|3
1729469750000|2024-10-21 00:15:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729469760000|2024-10-21 00:16:00|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729469770000|2024-10-21 00:16:10|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|5
1729469780000|2024-10-21 00:16:20|50.67|50.37|50.69|50.39|50.69|50.39|50.67|50.37|3
1729469790000|2024-10-21 00:16:30|50.68|50.38|50.67|50.37|50.68|50.38|50.67|50.37|2
1729469800000|2024-10-21 00:16:40|50.66|50.36|50.66|50.36|50.67|50.37|50.66|50.36|3
1729469820000|2024-10-21 00:17:00|50.67|50.37|50.7|50.4|50.7|50.4|50.67|50.37|3
1729469830000|2024-10-21 00:17:10|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1729469840000|2024-10-21 00:17:20|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|5
1729469850000|2024-10-21 00:17:30|50.67|50.37|50.66|50.36|50.68|50.38|50.66|50.36|4
1729469860000|2024-10-21 00:17:40|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1729469870000|2024-10-21 00:17:50|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1729469880000|2024-10-21 00:18:00|50.64|50.34|50.64|50.34|50.64|50.34|50.62|50.32|7
1729469900000|2024-10-21 00:18:20|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729469920000|2024-10-21 00:18:40|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729469930000|2024-10-21 00:18:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729469940000|2024-10-21 00:19:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729469950000|2024-10-21 00:19:10|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|5
1729469960000|2024-10-21 00:19:20|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729469970000|2024-10-21 00:19:30|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|4
1729469980000|2024-10-21 00:19:40|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1729469990000|2024-10-21 00:19:50|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|7
1729470000000|2024-10-21 00:20:00|50.66|50.36|50.65|50.35|50.66|50.36|50.65|50.35|2
1729470010000|2024-10-21 00:20:10|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|6
1729470020000|2024-10-21 00:20:20|50.64|50.34|50.65|50.35|50.66|50.36|50.63|50.33|5
1729470030000|2024-10-21 00:20:30|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|11
1729470040000|2024-10-21 00:20:40|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|4
1729470060000|2024-10-21 00:21:00|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|3
1729470070000|2024-10-21 00:21:10|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1729470080000|2024-10-21 00:21:20|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|8
1729470090000|2024-10-21 00:21:30|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|7
1729470100000|2024-10-21 00:21:40|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|7
1729470110000|2024-10-21 00:21:50|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|4
1729470120000|2024-10-21 00:22:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|5
1729470130000|2024-10-21 00:22:10|50.63|50.33|50.64|50.34|50.64|50.34|50.62|50.32|4
1729470140000|2024-10-21 00:22:20|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729470160000|2024-10-21 00:22:40|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729470180000|2024-10-21 00:23:00|50.66|50.36|50.69|50.39|50.69|50.39|50.66|50.36|3
1729470210000|2024-10-21 00:23:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1729470220000|2024-10-21 00:23:40|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|3
1729470230000|2024-10-21 00:23:50|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1729470240000|2024-10-21 00:24:00|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|6
1729470250000|2024-10-21 00:24:10|50.71|50.41|50.69|50.39|50.71|50.41|50.69|50.39|3
1729470260000|2024-10-21 00:24:20|50.7|50.4|50.68|50.38|50.7|50.4|50.67|50.37|7
1729470270000|2024-10-21 00:24:30|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1729470280000|2024-10-21 00:24:40|50.67|50.37|50.67|50.37|50.68|50.38|50.67|50.37|3
1729470290000|2024-10-21 00:24:50|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1729470300000|2024-10-21 00:25:00|50.67|50.37|50.66|50.36|50.67|50.37|50.66|50.36|2
1729470310000|2024-10-21 00:25:10|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729470320000|2024-10-21 00:25:20|50.66|50.36|50.67|50.37|50.67|50.37|50.66|50.36|2
1729470330000|2024-10-21 00:25:30|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|5
1729470340000|2024-10-21 00:25:40|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|3
1729470360000|2024-10-21 00:26:00|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1729470370000|2024-10-21 00:26:10|50.69|50.39|50.67|50.37|50.69|50.39|50.67|50.37|3
1729470380000|2024-10-21 00:26:20|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|16
1729470390000|2024-10-21 00:26:30|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1729470400000|2024-10-21 00:26:40|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|11
1729470410000|2024-10-21 00:26:50|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|2
1729470420000|2024-10-21 00:27:00|50.68|50.38|50.69|50.39|50.69|50.39|50.67|50.37|4
1729470430000|2024-10-21 00:27:10|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|8
1729470440000|2024-10-21 00:27:20|50.68|50.38|50.69|50.39|50.69|50.39|50.68|50.38|2
1729470450000|2024-10-21 00:27:30|50.68|50.38|50.7|50.4|50.7|50.4|50.68|50.38|3
1729470460000|2024-10-21 00:27:40|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|7
1729470470000|2024-10-21 00:27:50|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1729470480000|2024-10-21 00:28:00|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1729470490000|2024-10-21 00:28:10|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|3
1729470500000|2024-10-21 00:28:20|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1729470530000|2024-10-21 00:28:50|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1729470540000|2024-10-21 00:29:00|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1729470560000|2024-10-21 00:29:20|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1729470570000|2024-10-21 00:29:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1729470610000|2024-10-21 00:30:10|50.71|50.41|50.71|50.41|50.71|50.41|50.71|50.41|1
1729470630000|2024-10-21 00:30:30|50.7|50.4|50.71|50.41|50.71|50.41|50.7|50.4|2
1729470650000|2024-10-21 00:30:50|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|2
1729470660000|2024-10-21 00:31:00|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1729470670000|2024-10-21 00:31:10|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1729470680000|2024-10-21 00:31:20|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1729470690000|2024-10-21 00:31:30|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1729470700000|2024-10-21 00:31:40|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|3
1729470710000|2024-10-21 00:31:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729470730000|2024-10-21 00:32:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729470740000|2024-10-21 00:32:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729470750000|2024-10-21 00:32:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729470760000|2024-10-21 00:32:40|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729470770000|2024-10-21 00:32:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729470780000|2024-10-21 00:33:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729470810000|2024-10-21 00:33:30|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1729470840000|2024-10-21 00:34:00|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1729470870000|2024-10-21 00:34:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729470880000|2024-10-21 00:34:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729470890000|2024-10-21 00:34:50|50.63|50.33|50.64|50.34|50.65|50.35|50.62|50.32|5
1729470910000|2024-10-21 00:35:10|50.63|50.33|50.64|50.34|50.64|50.34|50.62|50.32|4
1729470920000|2024-10-21 00:35:20|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729470930000|2024-10-21 00:35:30|50.65|50.35|50.67|50.37|50.67|50.37|50.65|50.35|3
1729470940000|2024-10-21 00:35:40|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1729470970000|2024-10-21 00:36:10|50.69|50.39|50.69|50.39|50.7|50.4|50.69|50.39|3
1729470980000|2024-10-21 00:36:20|50.7|50.4|50.69|50.39|50.7|50.4|50.69|50.39|4
1729470990000|2024-10-21 00:36:30|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1729471000000|2024-10-21 00:36:40|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|2
1729471020000|2024-10-21 00:37:00|50.69|50.39|50.68|50.38|50.69|50.39|50.68|50.38|4
1729471090000|2024-10-21 00:38:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1729471120000|2024-10-21 00:38:40|50.67|50.37|50.65|50.35|50.67|50.37|50.65|50.35|2
1729471140000|2024-10-21 00:39:00|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1729471160000|2024-10-21 00:39:20|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|4
1729471210000|2024-10-21 00:40:10|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1729471220000|2024-10-21 00:40:20|50.69|50.39|50.69|50.39|50.69|50.39|50.68|50.38|5
1729471230000|2024-10-21 00:40:30|50.68|50.38|50.69|50.39|50.7|50.4|50.68|50.38|6
1729471240000|2024-10-21 00:40:40|50.7|50.4|50.7|50.4|50.7|50.4|50.7|50.4|1
1729471250000|2024-10-21 00:40:50|50.69|50.39|50.7|50.4|50.7|50.4|50.69|50.39|4
1729471260000|2024-10-21 00:41:00|50.69|50.39|50.69|50.39|50.69|50.39|50.69|50.39|1
1729471280000|2024-10-21 00:41:20|50.68|50.38|50.68|50.38|50.68|50.38|50.68|50.38|1
1729471290000|2024-10-21 00:41:30|50.69|50.39|50.7|50.4|50.7|50.4|50.68|50.38|6
1729471310000|2024-10-21 00:41:50|50.71|50.41|50.7|50.4|50.71|50.41|50.7|50.4|2
1729471320000|2024-10-21 00:42:00|50.71|50.41|50.71|50.41|50.71|50.41|50.7|50.4|5
1729471330000|2024-10-21 00:42:10|50.7|50.4|50.68|50.38|50.7|50.4|50.68|50.38|3
1729471370000|2024-10-21 00:42:50|50.67|50.37|50.67|50.37|50.67|50.37|50.67|50.37|1
1729471380000|2024-10-21 00:43:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1729471410000|2024-10-21 00:43:30|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|3
1729471420000|2024-10-21 00:43:40|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1729471430000|2024-10-21 00:43:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729471440000|2024-10-21 00:44:00|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729471450000|2024-10-21 00:44:10|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|3
1729471460000|2024-10-21 00:44:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729471490000|2024-10-21 00:44:50|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729471500000|2024-10-21 00:45:00|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729471510000|2024-10-21 00:45:10|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729471520000|2024-10-21 00:45:20|50.63|50.33|50.65|50.35|50.65|50.35|50.63|50.33|3
1729471530000|2024-10-21 00:45:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729471560000|2024-10-21 00:46:00|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1729471580000|2024-10-21 00:46:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729471590000|2024-10-21 00:46:30|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1729471620000|2024-10-21 00:47:00|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1729471630000|2024-10-21 00:47:10|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|5
1729471640000|2024-10-21 00:47:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729471650000|2024-10-21 00:47:30|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729471670000|2024-10-21 00:47:50|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729471680000|2024-10-21 00:48:00|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|4
1729471690000|2024-10-21 00:48:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729471720000|2024-10-21 00:48:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729471740000|2024-10-21 00:49:00|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729471750000|2024-10-21 00:49:10|50.63|50.33|50.61|50.31|50.63|50.33|50.6|50.3|5
1729471760000|2024-10-21 00:49:20|50.6|50.3|50.58|50.28|50.61|50.31|50.58|50.28|5
1729471770000|2024-10-21 00:49:30|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|5
1729471780000|2024-10-21 00:49:40|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1729471800000|2024-10-21 00:50:00|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729471860000|2024-10-21 00:51:00|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|2
1729471870000|2024-10-21 00:51:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729471900000|2024-10-21 00:51:40|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729471910000|2024-10-21 00:51:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729471920000|2024-10-21 00:52:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|4
1729471930000|2024-10-21 00:52:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729471940000|2024-10-21 00:52:20|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729471960000|2024-10-21 00:52:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729471970000|2024-10-21 00:52:50|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1729472020000|2024-10-21 00:53:40|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|2
1729472040000|2024-10-21 00:54:00|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|3
1729472050000|2024-10-21 00:54:10|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|5
1729472060000|2024-10-21 00:54:20|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729472070000|2024-10-21 00:54:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729472090000|2024-10-21 00:54:50|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|7
1729472100000|2024-10-21 00:55:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1729472110000|2024-10-21 00:55:10|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|5
1729472120000|2024-10-21 00:55:20|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1729472130000|2024-10-21 00:55:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729472140000|2024-10-21 00:55:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729472150000|2024-10-21 00:55:50|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1729472170000|2024-10-21 00:56:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729472180000|2024-10-21 00:56:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729472190000|2024-10-21 00:56:30|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|3
1729472200000|2024-10-21 00:56:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729472210000|2024-10-21 00:56:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729472230000|2024-10-21 00:57:10|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1729472240000|2024-10-21 00:57:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729472250000|2024-10-21 00:57:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729472270000|2024-10-21 00:57:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729472280000|2024-10-21 00:58:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729472290000|2024-10-21 00:58:10|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|3
1729472310000|2024-10-21 00:58:30|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729472320000|2024-10-21 00:58:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729472330000|2024-10-21 00:58:50|50.48|50.18|50.48|50.18|50.48|50.18|50.47|50.17|11
1729472340000|2024-10-21 00:59:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729472360000|2024-10-21 00:59:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729472400000|2024-10-21 01:00:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1729472430000|2024-10-21 01:00:30|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729472450000|2024-10-21 01:00:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729472460000|2024-10-21 01:01:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729472500000|2024-10-21 01:01:40|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729472510000|2024-10-21 01:01:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729472520000|2024-10-21 01:02:00|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1729472530000|2024-10-21 01:02:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729472540000|2024-10-21 01:02:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729472550000|2024-10-21 01:02:30|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|7
1729472580000|2024-10-21 01:03:00|50.49|50.19|50.44|50.14|50.49|50.19|50.44|50.14|6
1729472590000|2024-10-21 01:03:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729472600000|2024-10-21 01:03:20|50.46|50.16|50.48|50.18|50.49|50.19|50.46|50.16|6
1729472610000|2024-10-21 01:03:30|50.47|50.17|50.46|50.16|50.47|50.17|50.45|50.15|4
1729472620000|2024-10-21 01:03:40|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729472630000|2024-10-21 01:03:50|50.46|50.16|50.46|50.16|50.47|50.17|50.46|50.16|3
1729472640000|2024-10-21 01:04:00|50.47|50.17|50.48|50.18|50.48|50.18|50.47|50.17|2
1729472650000|2024-10-21 01:04:10|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729472660000|2024-10-21 01:04:20|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1729472670000|2024-10-21 01:04:30|50.48|50.18|50.48|50.18|50.49|50.19|50.48|50.18|5
1729472680000|2024-10-21 01:04:40|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1729472690000|2024-10-21 01:04:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729472700000|2024-10-21 01:05:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729472710000|2024-10-21 01:05:10|50.48|50.18|50.45|50.15|50.48|50.18|50.45|50.15|9
1729472720000|2024-10-21 01:05:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|9
1729472740000|2024-10-21 01:05:40|50.45|50.15|50.44|50.14|50.45|50.15|50.43|50.13|4
1729472750000|2024-10-21 01:05:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729472760000|2024-10-21 01:06:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729472770000|2024-10-21 01:06:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729472780000|2024-10-21 01:06:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729472790000|2024-10-21 01:06:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729472810000|2024-10-21 01:06:50|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729472840000|2024-10-21 01:07:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729472850000|2024-10-21 01:07:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729472860000|2024-10-21 01:07:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729472890000|2024-10-21 01:08:10|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729472910000|2024-10-21 01:08:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729472930000|2024-10-21 01:08:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1729472970000|2024-10-21 01:09:30|50.4|50.1|50.4|50.1|50.41|50.11|50.4|50.1|3
1729473020000|2024-10-21 01:10:20|50.41|50.11|50.44|50.14|50.44|50.14|50.41|50.11|7
1729473030000|2024-10-21 01:10:30|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729473040000|2024-10-21 01:10:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729473050000|2024-10-21 01:10:50|50.46|50.16|50.48|50.18|50.48|50.18|50.46|50.16|3
1729473060000|2024-10-21 01:11:00|50.5|50.2|50.5|50.2|50.51|50.21|50.5|50.2|7
1729473070000|2024-10-21 01:11:10|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1729473080000|2024-10-21 01:11:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1729473090000|2024-10-21 01:11:30|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729473100000|2024-10-21 01:11:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729473110000|2024-10-21 01:11:50|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1729473120000|2024-10-21 01:12:00|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729473130000|2024-10-21 01:12:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729473140000|2024-10-21 01:12:20|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|5
1729473150000|2024-10-21 01:12:30|50.52|50.22|50.53|50.23|50.54|50.24|50.52|50.22|6
1729473160000|2024-10-21 01:12:40|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|7
1729473170000|2024-10-21 01:12:50|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|5
1729473180000|2024-10-21 01:13:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729473190000|2024-10-21 01:13:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729473200000|2024-10-21 01:13:20|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729473210000|2024-10-21 01:13:30|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1729473220000|2024-10-21 01:13:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729473230000|2024-10-21 01:13:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729473240000|2024-10-21 01:14:00|50.52|50.22|50.5|50.2|50.52|50.22|50.5|50.2|3
1729473260000|2024-10-21 01:14:20|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729473270000|2024-10-21 01:14:30|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729473290000|2024-10-21 01:14:50|50.5|50.2|50.48|50.18|50.5|50.2|50.47|50.17|4
1729473300000|2024-10-21 01:15:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729473310000|2024-10-21 01:15:10|50.48|50.18|50.44|50.14|50.48|50.18|50.44|50.14|4
1729473320000|2024-10-21 01:15:20|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1729473330000|2024-10-21 01:15:30|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729473340000|2024-10-21 01:15:40|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1729473350000|2024-10-21 01:15:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729473360000|2024-10-21 01:16:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729473380000|2024-10-21 01:16:20|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|3
1729473390000|2024-10-21 01:16:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729473400000|2024-10-21 01:16:40|50.45|50.15|50.43|50.13|50.45|50.15|50.43|50.13|7
1729473420000|2024-10-21 01:17:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729473430000|2024-10-21 01:17:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|2
1729473450000|2024-10-21 01:17:30|50.46|50.16|50.49|50.19|50.49|50.19|50.46|50.16|4
1729473460000|2024-10-21 01:17:40|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|4
1729473470000|2024-10-21 01:17:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729473480000|2024-10-21 01:18:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729473490000|2024-10-21 01:18:10|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1729473500000|2024-10-21 01:18:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|4
1729473510000|2024-10-21 01:18:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729473520000|2024-10-21 01:18:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729473530000|2024-10-21 01:18:50|50.51|50.21|50.5|50.2|50.52|50.22|50.5|50.2|4
1729473540000|2024-10-21 01:19:00|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1729473550000|2024-10-21 01:19:10|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1729473560000|2024-10-21 01:19:20|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1729473570000|2024-10-21 01:19:30|50.49|50.19|50.51|50.21|50.51|50.21|50.49|50.19|7
1729473580000|2024-10-21 01:19:40|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|4
1729473590000|2024-10-21 01:19:50|50.5|50.2|50.51|50.21|50.51|50.21|50.5|50.2|2
1729473600000|2024-10-21 01:20:00|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|2
1729473610000|2024-10-21 01:20:10|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|6
1729473620000|2024-10-21 01:20:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729473630000|2024-10-21 01:20:30|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|4
1729473640000|2024-10-21 01:20:40|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729473650000|2024-10-21 01:20:50|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|3
1729473660000|2024-10-21 01:21:00|50.53|50.23|50.53|50.23|50.55|50.25|50.53|50.23|5
1729473670000|2024-10-21 01:21:10|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729473680000|2024-10-21 01:21:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729473690000|2024-10-21 01:21:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729473710000|2024-10-21 01:21:50|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|7
1729473720000|2024-10-21 01:22:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729473730000|2024-10-21 01:22:10|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1729473740000|2024-10-21 01:22:20|50.55|50.25|50.52|50.22|50.55|50.25|50.52|50.22|6
1729473750000|2024-10-21 01:22:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729473760000|2024-10-21 01:22:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729473780000|2024-10-21 01:23:00|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1729473790000|2024-10-21 01:23:10|50.55|50.25|50.53|50.23|50.55|50.25|50.53|50.23|3
1729473800000|2024-10-21 01:23:20|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729473810000|2024-10-21 01:23:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729473820000|2024-10-21 01:23:40|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729473830000|2024-10-21 01:23:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729473840000|2024-10-21 01:24:00|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1729473850000|2024-10-21 01:24:10|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729473860000|2024-10-21 01:24:20|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|3
1729473870000|2024-10-21 01:24:30|50.5|50.2|50.49|50.19|50.5|50.2|50.48|50.18|7
1729473880000|2024-10-21 01:24:40|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729473890000|2024-10-21 01:24:50|50.49|50.19|50.5|50.2|50.5|50.2|50.48|50.18|6
1729473900000|2024-10-21 01:25:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729473920000|2024-10-21 01:25:20|50.5|50.2|50.51|50.21|50.52|50.22|50.49|50.19|10
1729473930000|2024-10-21 01:25:30|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729473950000|2024-10-21 01:25:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729473960000|2024-10-21 01:26:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729473980000|2024-10-21 01:26:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729474000000|2024-10-21 01:26:40|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1729474020000|2024-10-21 01:27:00|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|3
1729474030000|2024-10-21 01:27:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1729474040000|2024-10-21 01:27:20|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1729474050000|2024-10-21 01:27:30|50.5|50.2|50.49|50.19|50.5|50.2|50.49|50.19|4
1729474060000|2024-10-21 01:27:40|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729474070000|2024-10-21 01:27:50|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|9
1729474100000|2024-10-21 01:28:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|4
1729474120000|2024-10-21 01:28:40|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1729474140000|2024-10-21 01:29:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729474150000|2024-10-21 01:29:10|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729474180000|2024-10-21 01:29:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729474190000|2024-10-21 01:29:50|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|9
1729474200000|2024-10-21 01:30:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729474210000|2024-10-21 01:30:10|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|8
1729474220000|2024-10-21 01:30:20|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|3
1729474230000|2024-10-21 01:30:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729474240000|2024-10-21 01:30:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|6
1729474250000|2024-10-21 01:30:50|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|8
1729474260000|2024-10-21 01:31:00|50.51|50.21|50.51|50.21|50.52|50.22|50.5|50.2|5
1729474270000|2024-10-21 01:31:10|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|5
1729474280000|2024-10-21 01:31:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729474290000|2024-10-21 01:31:30|50.52|50.22|50.52|50.22|50.53|50.23|50.52|50.22|5
1729474300000|2024-10-21 01:31:40|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729474320000|2024-10-21 01:32:00|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1729474330000|2024-10-21 01:32:10|50.52|50.22|50.51|50.21|50.52|50.22|50.5|50.2|6
1729474340000|2024-10-21 01:32:20|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729474350000|2024-10-21 01:32:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729474360000|2024-10-21 01:32:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474370000|2024-10-21 01:32:50|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1729474380000|2024-10-21 01:33:00|50.57|50.27|50.56|50.26|50.57|50.27|50.56|50.26|2
1729474390000|2024-10-21 01:33:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474400000|2024-10-21 01:33:20|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729474410000|2024-10-21 01:33:30|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729474420000|2024-10-21 01:33:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729474430000|2024-10-21 01:33:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474460000|2024-10-21 01:34:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729474480000|2024-10-21 01:34:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474490000|2024-10-21 01:34:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729474500000|2024-10-21 01:35:00|50.56|50.26|50.56|50.26|50.58|50.28|50.56|50.26|5
1729474510000|2024-10-21 01:35:10|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1729474520000|2024-10-21 01:35:20|50.58|50.28|50.55|50.25|50.58|50.28|50.55|50.25|4
1729474530000|2024-10-21 01:35:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729474540000|2024-10-21 01:35:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474550000|2024-10-21 01:35:50|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729474560000|2024-10-21 01:36:00|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729474570000|2024-10-21 01:36:10|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1729474580000|2024-10-21 01:36:20|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729474590000|2024-10-21 01:36:30|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729474600000|2024-10-21 01:36:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729474610000|2024-10-21 01:36:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729474620000|2024-10-21 01:37:00|50.54|50.24|50.5|50.2|50.54|50.24|50.49|50.19|5
1729474630000|2024-10-21 01:37:10|50.51|50.21|50.5|50.2|50.51|50.21|50.5|50.2|2
1729474670000|2024-10-21 01:37:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729474680000|2024-10-21 01:38:00|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729474700000|2024-10-21 01:38:20|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|3
1729474730000|2024-10-21 01:38:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729474740000|2024-10-21 01:39:00|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1729474750000|2024-10-21 01:39:10|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729474790000|2024-10-21 01:39:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729474800000|2024-10-21 01:40:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729474810000|2024-10-21 01:40:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729474840000|2024-10-21 01:40:40|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729474850000|2024-10-21 01:40:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729474870000|2024-10-21 01:41:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729474890000|2024-10-21 01:41:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729474900000|2024-10-21 01:41:40|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729474970000|2024-10-21 01:42:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729474980000|2024-10-21 01:43:00|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729474990000|2024-10-21 01:43:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729475030000|2024-10-21 01:43:50|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729475040000|2024-10-21 01:44:00|50.51|50.21|50.51|50.21|50.51|50.21|50.5|50.2|3
1729475050000|2024-10-21 01:44:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729475070000|2024-10-21 01:44:30|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729475090000|2024-10-21 01:44:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729475110000|2024-10-21 01:45:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729475120000|2024-10-21 01:45:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729475130000|2024-10-21 01:45:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729475180000|2024-10-21 01:46:20|50.5|50.2|50.5|50.2|50.5|50.2|50.5|50.2|1
1729475200000|2024-10-21 01:46:40|50.49|50.19|50.5|50.2|50.5|50.2|50.49|50.19|2
1729475210000|2024-10-21 01:46:50|50.49|50.19|50.52|50.22|50.52|50.22|50.49|50.19|4
1729475230000|2024-10-21 01:47:10|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729475250000|2024-10-21 01:47:30|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729475260000|2024-10-21 01:47:40|50.53|50.23|50.53|50.23|50.54|50.24|50.53|50.23|3
1729475300000|2024-10-21 01:48:20|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|6
1729475320000|2024-10-21 01:48:40|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729475330000|2024-10-21 01:48:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729475340000|2024-10-21 01:49:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729475350000|2024-10-21 01:49:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1729475380000|2024-10-21 01:49:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729475390000|2024-10-21 01:49:50|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729475400000|2024-10-21 01:50:00|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729475430000|2024-10-21 01:50:30|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729475470000|2024-10-21 01:51:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729475480000|2024-10-21 01:51:20|50.51|50.21|50.49|50.19|50.51|50.21|50.49|50.19|3
1729475510000|2024-10-21 01:51:50|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729475520000|2024-10-21 01:52:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729475600000|2024-10-21 01:53:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729475610000|2024-10-21 01:53:30|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1729475630000|2024-10-21 01:53:50|50.48|50.18|50.49|50.19|50.49|50.19|50.48|50.18|2
1729475650000|2024-10-21 01:54:10|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729475660000|2024-10-21 01:54:20|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|7
1729475670000|2024-10-21 01:54:30|50.48|50.18|50.47|50.17|50.48|50.18|50.46|50.16|6
1729475680000|2024-10-21 01:54:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|6
1729475690000|2024-10-21 01:54:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729475700000|2024-10-21 01:55:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729475720000|2024-10-21 01:55:20|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729475730000|2024-10-21 01:55:30|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|3
1729475750000|2024-10-21 01:55:50|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729475760000|2024-10-21 01:56:00|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1729475780000|2024-10-21 01:56:20|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1729475790000|2024-10-21 01:56:30|50.4|50.1|50.41|50.11|50.41|50.11|50.39|50.09|4
1729475800000|2024-10-21 01:56:40|50.4|50.1|50.36|50.06|50.4|50.1|50.36|50.06|6
1729475820000|2024-10-21 01:57:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1729475840000|2024-10-21 01:57:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1729475850000|2024-10-21 01:57:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729475880000|2024-10-21 01:58:00|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729475900000|2024-10-21 01:58:20|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729475920000|2024-10-21 01:58:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729475940000|2024-10-21 01:59:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729475970000|2024-10-21 01:59:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729475980000|2024-10-21 01:59:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729476000000|2024-10-21 02:00:00|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729476030000|2024-10-21 02:00:30|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|2
1729476040000|2024-10-21 02:00:40|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729476050000|2024-10-21 02:00:50|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|2
1729476060000|2024-10-21 02:01:00|50.51|50.21|50.53|50.23|50.53|50.23|50.51|50.21|5
1729476070000|2024-10-21 02:01:10|50.54|50.24|50.53|50.23|50.55|50.25|50.53|50.23|4
1729476110000|2024-10-21 02:01:50|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729476120000|2024-10-21 02:02:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729476130000|2024-10-21 02:02:10|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|6
1729476140000|2024-10-21 02:02:20|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1729476150000|2024-10-21 02:02:30|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1729476180000|2024-10-21 02:03:00|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|6
1729476190000|2024-10-21 02:03:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729476210000|2024-10-21 02:03:30|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|5
1729476220000|2024-10-21 02:03:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|3
1729476240000|2024-10-21 02:04:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729476260000|2024-10-21 02:04:20|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729476300000|2024-10-21 02:05:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|6
1729476310000|2024-10-21 02:05:10|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|4
1729476320000|2024-10-21 02:05:20|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1729476340000|2024-10-21 02:05:40|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|2
1729476370000|2024-10-21 02:06:10|50.49|50.19|50.46|50.16|50.49|50.19|50.45|50.15|4
1729476390000|2024-10-21 02:06:30|50.45|50.15|50.44|50.14|50.46|50.16|50.44|50.14|8
1729476400000|2024-10-21 02:06:40|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1729476410000|2024-10-21 02:06:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729476420000|2024-10-21 02:07:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729476430000|2024-10-21 02:07:10|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|6
1729476440000|2024-10-21 02:07:20|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729476450000|2024-10-21 02:07:30|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|9
1729476460000|2024-10-21 02:07:40|50.4|50.1|50.37|50.07|50.4|50.1|50.37|50.07|4
1729476480000|2024-10-21 02:08:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729476490000|2024-10-21 02:08:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729476510000|2024-10-21 02:08:30|50.4|50.1|50.39|50.09|50.4|50.1|50.38|50.08|5
1729476520000|2024-10-21 02:08:40|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729476540000|2024-10-21 02:09:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729476590000|2024-10-21 02:09:50|50.43|50.13|50.41|50.11|50.43|50.13|50.41|50.11|2
1729476610000|2024-10-21 02:10:10|50.4|50.1|50.39|50.09|50.4|50.1|50.39|50.09|2
1729476630000|2024-10-21 02:10:30|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729476770000|2024-10-21 02:12:50|50.37|50.07|50.36|50.06|50.37|50.07|50.36|50.06|2
1729476780000|2024-10-21 02:13:00|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729476790000|2024-10-21 02:13:10|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729476820000|2024-10-21 02:13:40|50.38|50.08|50.39|50.09|50.39|50.09|50.38|50.08|2
1729476830000|2024-10-21 02:13:50|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|6
1729476860000|2024-10-21 02:14:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729476870000|2024-10-21 02:14:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729476890000|2024-10-21 02:14:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729476900000|2024-10-21 02:15:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729476910000|2024-10-21 02:15:10|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1729476930000|2024-10-21 02:15:30|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729476940000|2024-10-21 02:15:40|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1729476950000|2024-10-21 02:15:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729476960000|2024-10-21 02:16:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729477010000|2024-10-21 02:16:50|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729477020000|2024-10-21 02:17:00|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729477030000|2024-10-21 02:17:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729477040000|2024-10-21 02:17:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729477070000|2024-10-21 02:17:50|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729477080000|2024-10-21 02:18:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729477110000|2024-10-21 02:18:30|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1729477140000|2024-10-21 02:19:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729477170000|2024-10-21 02:19:30|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729477190000|2024-10-21 02:19:50|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|4
1729477210000|2024-10-21 02:20:10|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1729477220000|2024-10-21 02:20:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|4
1729477230000|2024-10-21 02:20:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1729477240000|2024-10-21 02:20:40|50.31|50.01|50.29|49.99|50.31|50.01|50.29|49.99|9
1729477260000|2024-10-21 02:21:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1729477270000|2024-10-21 02:21:10|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1729477290000|2024-10-21 02:21:30|50.31|50.01|50.33|50.03|50.33|50.03|50.31|50.01|3
1729477310000|2024-10-21 02:21:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729477320000|2024-10-21 02:22:00|50.33|50.03|50.33|50.03|50.34|50.04|50.33|50.03|5
1729477330000|2024-10-21 02:22:10|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1729477360000|2024-10-21 02:22:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729477380000|2024-10-21 02:23:00|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729477400000|2024-10-21 02:23:20|50.35|50.05|50.35|50.05|50.36|50.06|50.35|50.05|3
1729477420000|2024-10-21 02:23:40|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729477440000|2024-10-21 02:24:00|50.32|50.02|50.34|50.04|50.34|50.04|50.32|50.02|3
1729477460000|2024-10-21 02:24:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729477470000|2024-10-21 02:24:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729477480000|2024-10-21 02:24:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729477510000|2024-10-21 02:25:10|50.37|50.07|50.38|50.08|50.38|50.08|50.37|50.07|2
1729477520000|2024-10-21 02:25:20|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1729477570000|2024-10-21 02:26:10|50.38|50.08|50.42|50.12|50.42|50.12|50.38|50.08|5
1729477580000|2024-10-21 02:26:20|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729477590000|2024-10-21 02:26:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729477600000|2024-10-21 02:26:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729477610000|2024-10-21 02:26:50|50.47|50.17|50.45|50.15|50.47|50.17|50.45|50.15|3
1729477630000|2024-10-21 02:27:10|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729477640000|2024-10-21 02:27:20|50.45|50.15|50.42|50.12|50.45|50.15|50.42|50.12|3
1729477660000|2024-10-21 02:27:40|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|5
1729477670000|2024-10-21 02:27:50|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729477690000|2024-10-21 02:28:10|50.42|50.12|50.42|50.12|50.42|50.12|50.42|50.12|1
1729477700000|2024-10-21 02:28:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729477710000|2024-10-21 02:28:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1729477720000|2024-10-21 02:28:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729477740000|2024-10-21 02:29:00|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729477760000|2024-10-21 02:29:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1729477780000|2024-10-21 02:29:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729477800000|2024-10-21 02:30:00|50.38|50.08|50.38|50.08|50.38|50.08|50.36|50.06|4
1729477810000|2024-10-21 02:30:10|50.37|50.07|50.4|50.1|50.4|50.1|50.37|50.07|4
1729477820000|2024-10-21 02:30:20|50.41|50.11|50.43|50.13|50.43|50.13|50.41|50.11|3
1729477830000|2024-10-21 02:30:30|50.44|50.14|50.42|50.12|50.44|50.14|50.42|50.12|3
1729477860000|2024-10-21 02:31:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1729477870000|2024-10-21 02:31:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1729477880000|2024-10-21 02:31:20|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1729477890000|2024-10-21 02:31:30|50.4|50.1|50.4|50.1|50.4|50.1|50.4|50.1|1
1729477900000|2024-10-21 02:31:40|50.39|50.09|50.38|50.08|50.4|50.1|50.37|50.07|8
1729477920000|2024-10-21 02:32:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1729477930000|2024-10-21 02:32:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|12
1729477940000|2024-10-21 02:32:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|6
1729477950000|2024-10-21 02:32:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|4
1729477960000|2024-10-21 02:32:40|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1729477970000|2024-10-21 02:32:50|50.36|50.06|50.35|50.05|50.36|50.06|50.35|50.05|2
1729477980000|2024-10-21 02:33:00|50.34|50.04|50.33|50.03|50.34|50.04|50.33|50.03|2
1729477990000|2024-10-21 02:33:10|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|4
1729478000000|2024-10-21 02:33:20|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1729478010000|2024-10-21 02:33:30|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1729478030000|2024-10-21 02:33:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1729478040000|2024-10-21 02:34:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729478090000|2024-10-21 02:34:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729478100000|2024-10-21 02:35:00|50.3|50|50.29|49.99|50.3|50|50.29|49.99|2
1729478110000|2024-10-21 02:35:10|50.3|50|50.3|50|50.31|50.01|50.3|50|5
1729478120000|2024-10-21 02:35:20|50.29|49.99|50.28|49.98|50.29|49.99|50.27|49.97|4
1729478130000|2024-10-21 02:35:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729478140000|2024-10-21 02:35:40|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1729478160000|2024-10-21 02:36:00|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1729478170000|2024-10-21 02:36:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729478180000|2024-10-21 02:36:20|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|5
1729478200000|2024-10-21 02:36:40|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729478210000|2024-10-21 02:36:50|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|4
1729478240000|2024-10-21 02:37:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729478250000|2024-10-21 02:37:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729478280000|2024-10-21 02:38:00|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|5
1729478290000|2024-10-21 02:38:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1729478310000|2024-10-21 02:38:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1729478320000|2024-10-21 02:38:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729478330000|2024-10-21 02:38:50|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1729478340000|2024-10-21 02:39:00|50.28|49.98|50.27|49.97|50.29|49.99|50.27|49.97|6
1729478360000|2024-10-21 02:39:20|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1729478370000|2024-10-21 02:39:30|50.28|49.98|50.29|49.99|50.29|49.99|50.28|49.98|2
1729478410000|2024-10-21 02:40:10|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|3
1729478420000|2024-10-21 02:40:20|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1729478430000|2024-10-21 02:40:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729478440000|2024-10-21 02:40:40|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729478450000|2024-10-21 02:40:50|50.3|50|50.3|50|50.3|50|50.3|50|1
1729478460000|2024-10-21 02:41:00|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1729478470000|2024-10-21 02:41:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729478480000|2024-10-21 02:41:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729478500000|2024-10-21 02:41:40|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729478510000|2024-10-21 02:41:50|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|3
1729478530000|2024-10-21 02:42:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729478540000|2024-10-21 02:42:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1729478550000|2024-10-21 02:42:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729478560000|2024-10-21 02:42:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729478580000|2024-10-21 02:43:00|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|6
1729478590000|2024-10-21 02:43:10|50.19|49.89|50.19|49.89|50.21|49.91|50.19|49.89|5
1729478600000|2024-10-21 02:43:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729478610000|2024-10-21 02:43:30|50.19|49.89|50.19|49.89|50.19|49.89|50.18|49.88|5
1729478620000|2024-10-21 02:43:40|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|4
1729478630000|2024-10-21 02:43:50|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|4
1729478640000|2024-10-21 02:44:00|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729478660000|2024-10-21 02:44:20|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1729478680000|2024-10-21 02:44:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729478690000|2024-10-21 02:44:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729478710000|2024-10-21 02:45:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729478720000|2024-10-21 02:45:20|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|4
1729478730000|2024-10-21 02:45:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1729478740000|2024-10-21 02:45:40|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|6
1729478760000|2024-10-21 02:46:00|50.21|49.91|50.21|49.91|50.22|49.92|50.2|49.9|7
1729478770000|2024-10-21 02:46:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729478780000|2024-10-21 02:46:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729478790000|2024-10-21 02:46:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729478800000|2024-10-21 02:46:40|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729478810000|2024-10-21 02:46:50|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729478820000|2024-10-21 02:47:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729478850000|2024-10-21 02:47:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729478860000|2024-10-21 02:47:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729478870000|2024-10-21 02:47:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729478880000|2024-10-21 02:48:00|50.22|49.92|50.21|49.91|50.23|49.93|50.21|49.91|8
1729478890000|2024-10-21 02:48:10|50.22|49.92|50.19|49.89|50.22|49.92|50.19|49.89|5
1729478900000|2024-10-21 02:48:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729478910000|2024-10-21 02:48:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1729478920000|2024-10-21 02:48:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729478940000|2024-10-21 02:49:00|50.16|49.86|50.12|49.82|50.16|49.86|50.12|49.82|5
1729478950000|2024-10-21 02:49:10|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|8
1729478970000|2024-10-21 02:49:30|50.13|49.83|50.12|49.82|50.14|49.84|50.12|49.82|4
1729478980000|2024-10-21 02:49:40|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|4
1729479000000|2024-10-21 02:50:00|50.15|49.85|50.18|49.88|50.18|49.88|50.15|49.85|4
1729479010000|2024-10-21 02:50:10|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1729479020000|2024-10-21 02:50:20|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|2
1729479030000|2024-10-21 02:50:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729479060000|2024-10-21 02:51:00|50.2|49.9|50.21|49.91|50.21|49.91|50.19|49.89|4
1729479070000|2024-10-21 02:51:10|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|4
1729479090000|2024-10-21 02:51:30|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729479100000|2024-10-21 02:51:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729479110000|2024-10-21 02:51:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729479120000|2024-10-21 02:52:00|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1729479130000|2024-10-21 02:52:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729479140000|2024-10-21 02:52:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729479160000|2024-10-21 02:52:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729479180000|2024-10-21 02:53:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729479200000|2024-10-21 02:53:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1729479210000|2024-10-21 02:53:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729479220000|2024-10-21 02:53:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729479240000|2024-10-21 02:54:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729479250000|2024-10-21 02:54:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729479260000|2024-10-21 02:54:20|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1729479280000|2024-10-21 02:54:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729479290000|2024-10-21 02:54:50|50.19|49.89|50.19|49.89|50.2|49.9|50.19|49.89|7
1729479300000|2024-10-21 02:55:00|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1729479310000|2024-10-21 02:55:10|50.2|49.9|50.17|49.87|50.2|49.9|50.17|49.87|4
1729479340000|2024-10-21 02:55:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729479360000|2024-10-21 02:56:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729479380000|2024-10-21 02:56:20|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|2
1729479390000|2024-10-21 02:56:30|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|4
1729479400000|2024-10-21 02:56:40|50.17|49.87|50.18|49.88|50.19|49.89|50.17|49.87|12
1729479410000|2024-10-21 02:56:50|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|6
1729479420000|2024-10-21 02:57:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729479430000|2024-10-21 02:57:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729479440000|2024-10-21 02:57:20|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729479460000|2024-10-21 02:57:40|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729479470000|2024-10-21 02:57:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729479480000|2024-10-21 02:58:00|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|4
1729479510000|2024-10-21 02:58:30|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1729479530000|2024-10-21 02:58:50|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1729479540000|2024-10-21 02:59:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1729479550000|2024-10-21 02:59:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729479560000|2024-10-21 02:59:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729479580000|2024-10-21 02:59:40|50.16|49.86|50.16|49.86|50.16|49.86|50.15|49.85|3
1729479590000|2024-10-21 02:59:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1729479600000|2024-10-21 03:00:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729479610000|2024-10-21 03:00:10|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729479670000|2024-10-21 03:01:10|50.18|49.88|50.16|49.86|50.18|49.88|50.16|49.86|3
1729479680000|2024-10-21 03:01:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729479710000|2024-10-21 03:01:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729479720000|2024-10-21 03:02:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729479730000|2024-10-21 03:02:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729479750000|2024-10-21 03:02:30|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1729479760000|2024-10-21 03:02:40|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729479770000|2024-10-21 03:02:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729479780000|2024-10-21 03:03:00|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1729479840000|2024-10-21 03:04:00|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729479850000|2024-10-21 03:04:10|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729479860000|2024-10-21 03:04:20|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1729479910000|2024-10-21 03:05:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729479940000|2024-10-21 03:05:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729479960000|2024-10-21 03:06:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729479990000|2024-10-21 03:06:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729480000000|2024-10-21 03:06:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729480010000|2024-10-21 03:06:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729480030000|2024-10-21 03:07:10|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|5
1729480040000|2024-10-21 03:07:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729480050000|2024-10-21 03:07:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729480080000|2024-10-21 03:08:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1729480100000|2024-10-21 03:08:20|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1729480110000|2024-10-21 03:08:30|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1729480120000|2024-10-21 03:08:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729480170000|2024-10-21 03:09:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|2
1729480190000|2024-10-21 03:09:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729480200000|2024-10-21 03:10:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|4
1729480210000|2024-10-21 03:10:10|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|4
1729480260000|2024-10-21 03:11:00|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|3
1729480280000|2024-10-21 03:11:20|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729480300000|2024-10-21 03:11:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729480310000|2024-10-21 03:11:50|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729480320000|2024-10-21 03:12:00|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1729480330000|2024-10-21 03:12:10|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|5
1729480380000|2024-10-21 03:13:00|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729480420000|2024-10-21 03:13:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729480440000|2024-10-21 03:14:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729480450000|2024-10-21 03:14:10|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|5
1729480470000|2024-10-21 03:14:30|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729480500000|2024-10-21 03:15:00|50.05|49.75|50.01|49.71|50.05|49.75|50.01|49.71|5
1729480510000|2024-10-21 03:15:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1729480530000|2024-10-21 03:15:30|50|49.7|50.03|49.73|50.03|49.73|49.99|49.69|6
1729480540000|2024-10-21 03:15:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729480570000|2024-10-21 03:16:10|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|3
1729480580000|2024-10-21 03:16:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729480590000|2024-10-21 03:16:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729480630000|2024-10-21 03:17:10|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1729480650000|2024-10-21 03:17:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729480680000|2024-10-21 03:18:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729480690000|2024-10-21 03:18:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729480720000|2024-10-21 03:18:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729480730000|2024-10-21 03:18:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1729480740000|2024-10-21 03:19:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729480780000|2024-10-21 03:19:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729480810000|2024-10-21 03:20:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729480820000|2024-10-21 03:20:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729480830000|2024-10-21 03:20:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729480860000|2024-10-21 03:21:00|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1729480870000|2024-10-21 03:21:10|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729480890000|2024-10-21 03:21:30|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|5
1729480900000|2024-10-21 03:21:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729480920000|2024-10-21 03:22:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729480930000|2024-10-21 03:22:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729480940000|2024-10-21 03:22:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729480970000|2024-10-21 03:22:50|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729480980000|2024-10-21 03:23:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1729480990000|2024-10-21 03:23:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729481000000|2024-10-21 03:23:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481010000|2024-10-21 03:23:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729481020000|2024-10-21 03:23:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729481040000|2024-10-21 03:24:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729481060000|2024-10-21 03:24:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481070000|2024-10-21 03:24:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729481080000|2024-10-21 03:24:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481090000|2024-10-21 03:24:50|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1729481100000|2024-10-21 03:25:00|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729481130000|2024-10-21 03:25:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729481140000|2024-10-21 03:25:40|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729481150000|2024-10-21 03:25:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729481160000|2024-10-21 03:26:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481170000|2024-10-21 03:26:10|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729481180000|2024-10-21 03:26:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729481190000|2024-10-21 03:26:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481200000|2024-10-21 03:26:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729481210000|2024-10-21 03:26:50|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1729481230000|2024-10-21 03:27:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1729481240000|2024-10-21 03:27:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729481250000|2024-10-21 03:27:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729481290000|2024-10-21 03:28:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|4
1729481300000|2024-10-21 03:28:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729481310000|2024-10-21 03:28:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729481330000|2024-10-21 03:28:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729481380000|2024-10-21 03:29:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729481400000|2024-10-21 03:30:00|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729481410000|2024-10-21 03:30:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729481420000|2024-10-21 03:30:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729481520000|2024-10-21 03:32:00|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|4
1729481540000|2024-10-21 03:32:20|50.13|49.83|50.14|49.84|50.15|49.85|50.13|49.83|3
1729481550000|2024-10-21 03:32:30|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729481560000|2024-10-21 03:32:40|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729481570000|2024-10-21 03:32:50|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481580000|2024-10-21 03:33:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729481590000|2024-10-21 03:33:10|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729481610000|2024-10-21 03:33:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729481680000|2024-10-21 03:34:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729481700000|2024-10-21 03:35:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729481710000|2024-10-21 03:35:10|50.16|49.86|50.18|49.88|50.18|49.88|50.16|49.86|2
1729481720000|2024-10-21 03:35:20|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729481760000|2024-10-21 03:36:00|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729481790000|2024-10-21 03:36:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729481810000|2024-10-21 03:36:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729481860000|2024-10-21 03:37:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729481910000|2024-10-21 03:38:30|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729481920000|2024-10-21 03:38:40|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729481950000|2024-10-21 03:39:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1729481960000|2024-10-21 03:39:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729481970000|2024-10-21 03:39:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729481980000|2024-10-21 03:39:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729482110000|2024-10-21 03:41:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729482140000|2024-10-21 03:42:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729482150000|2024-10-21 03:42:30|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729482170000|2024-10-21 03:42:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729482270000|2024-10-21 03:44:30|50.22|49.92|50.22|49.92|50.22|49.92|50.21|49.91|3
1729482300000|2024-10-21 03:45:00|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1729482310000|2024-10-21 03:45:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729482320000|2024-10-21 03:45:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1729482330000|2024-10-21 03:45:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1729482340000|2024-10-21 03:45:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|4
1729482350000|2024-10-21 03:45:50|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|7
1729482360000|2024-10-21 03:46:00|50.2|49.9|50.22|49.92|50.22|49.92|50.2|49.9|5
1729482370000|2024-10-21 03:46:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729482400000|2024-10-21 03:46:40|50.2|49.9|50.17|49.87|50.2|49.9|50.16|49.86|6
1729482420000|2024-10-21 03:47:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|3
1729482430000|2024-10-21 03:47:10|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729482440000|2024-10-21 03:47:20|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1729482450000|2024-10-21 03:47:30|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729482460000|2024-10-21 03:47:40|50.17|49.87|50.19|49.89|50.19|49.89|50.17|49.87|3
1729482480000|2024-10-21 03:48:00|50.18|49.88|50.18|49.88|50.19|49.89|50.18|49.88|7
1729482490000|2024-10-21 03:48:10|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729482510000|2024-10-21 03:48:30|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|10
1729482530000|2024-10-21 03:48:50|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729482540000|2024-10-21 03:49:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|7
1729482550000|2024-10-21 03:49:10|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729482580000|2024-10-21 03:49:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729482590000|2024-10-21 03:49:50|50.24|49.94|50.26|49.96|50.26|49.96|50.24|49.94|3
1729482620000|2024-10-21 03:50:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729482630000|2024-10-21 03:50:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729482640000|2024-10-21 03:50:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|7
1729482660000|2024-10-21 03:51:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729482700000|2024-10-21 03:51:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729482720000|2024-10-21 03:52:00|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1729482730000|2024-10-21 03:52:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1729482740000|2024-10-21 03:52:20|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729482750000|2024-10-21 03:52:30|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|3
1729482760000|2024-10-21 03:52:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729482770000|2024-10-21 03:52:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729482810000|2024-10-21 03:53:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729482820000|2024-10-21 03:53:40|50.26|49.96|50.27|49.97|50.28|49.98|50.26|49.96|5
1729482830000|2024-10-21 03:53:50|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1729482840000|2024-10-21 03:54:00|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1729482890000|2024-10-21 03:54:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|4
1729482900000|2024-10-21 03:55:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|3
1729482950000|2024-10-21 03:55:50|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729482980000|2024-10-21 03:56:20|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729483020000|2024-10-21 03:57:00|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1729483090000|2024-10-21 03:58:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729483160000|2024-10-21 03:59:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729483220000|2024-10-21 04:00:20|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|8
1729483250000|2024-10-21 04:00:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729483260000|2024-10-21 04:01:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|4
1729483310000|2024-10-21 04:01:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729483320000|2024-10-21 04:02:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729483330000|2024-10-21 04:02:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729483370000|2024-10-21 04:02:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729483410000|2024-10-21 04:03:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729483420000|2024-10-21 04:03:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729483470000|2024-10-21 04:04:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729483480000|2024-10-21 04:04:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729483520000|2024-10-21 04:05:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729483530000|2024-10-21 04:05:30|50.21|49.91|50.18|49.88|50.21|49.91|50.18|49.88|3
1729483540000|2024-10-21 04:05:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729483550000|2024-10-21 04:05:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729483570000|2024-10-21 04:06:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729483580000|2024-10-21 04:06:20|50.13|49.83|50.12|49.82|50.14|49.84|50.11|49.81|6
1729483590000|2024-10-21 04:06:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729483610000|2024-10-21 04:06:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729483620000|2024-10-21 04:07:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|7
1729483640000|2024-10-21 04:07:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729483660000|2024-10-21 04:07:40|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1729483670000|2024-10-21 04:07:50|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729483680000|2024-10-21 04:08:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729483690000|2024-10-21 04:08:10|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729483700000|2024-10-21 04:08:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729483720000|2024-10-21 04:08:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729483730000|2024-10-21 04:08:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729483750000|2024-10-21 04:09:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729483770000|2024-10-21 04:09:30|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|3
1729483800000|2024-10-21 04:10:00|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1729483810000|2024-10-21 04:10:10|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729483830000|2024-10-21 04:10:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729483840000|2024-10-21 04:10:40|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|5
1729483850000|2024-10-21 04:10:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729483860000|2024-10-21 04:11:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729483910000|2024-10-21 04:11:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729483920000|2024-10-21 04:12:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729483930000|2024-10-21 04:12:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729483940000|2024-10-21 04:12:20|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729483950000|2024-10-21 04:12:30|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729483960000|2024-10-21 04:12:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729484000000|2024-10-21 04:13:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729484010000|2024-10-21 04:13:30|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729484020000|2024-10-21 04:13:40|50.19|49.89|50.16|49.86|50.19|49.89|50.16|49.86|3
1729484030000|2024-10-21 04:13:50|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729484040000|2024-10-21 04:14:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729484050000|2024-10-21 04:14:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484060000|2024-10-21 04:14:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729484070000|2024-10-21 04:14:30|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729484080000|2024-10-21 04:14:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484110000|2024-10-21 04:15:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729484120000|2024-10-21 04:15:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729484140000|2024-10-21 04:15:40|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729484160000|2024-10-21 04:16:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729484170000|2024-10-21 04:16:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729484180000|2024-10-21 04:16:20|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729484210000|2024-10-21 04:16:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484230000|2024-10-21 04:17:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484260000|2024-10-21 04:17:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729484280000|2024-10-21 04:18:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729484290000|2024-10-21 04:18:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484350000|2024-10-21 04:19:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729484360000|2024-10-21 04:19:20|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729484370000|2024-10-21 04:19:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484390000|2024-10-21 04:19:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484400000|2024-10-21 04:20:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484410000|2024-10-21 04:20:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484430000|2024-10-21 04:20:30|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729484440000|2024-10-21 04:20:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484460000|2024-10-21 04:21:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729484470000|2024-10-21 04:21:10|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484490000|2024-10-21 04:21:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484500000|2024-10-21 04:21:40|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484580000|2024-10-21 04:23:00|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|2
1729484590000|2024-10-21 04:23:10|50.18|49.88|50.18|49.88|50.18|49.88|50.17|49.87|3
1729484600000|2024-10-21 04:23:20|50.17|49.87|50.18|49.88|50.18|49.88|50.17|49.87|2
1729484620000|2024-10-21 04:23:40|50.17|49.87|50.16|49.86|50.18|49.88|50.16|49.86|4
1729484630000|2024-10-21 04:23:50|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729484650000|2024-10-21 04:24:10|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|4
1729484690000|2024-10-21 04:24:50|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729484700000|2024-10-21 04:25:00|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|4
1729484710000|2024-10-21 04:25:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729484720000|2024-10-21 04:25:20|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484730000|2024-10-21 04:25:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484740000|2024-10-21 04:25:40|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1729484750000|2024-10-21 04:25:50|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|3
1729484760000|2024-10-21 04:26:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484770000|2024-10-21 04:26:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|2
1729484780000|2024-10-21 04:26:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484790000|2024-10-21 04:26:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729484810000|2024-10-21 04:26:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729484820000|2024-10-21 04:27:00|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729484870000|2024-10-21 04:27:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729484880000|2024-10-21 04:28:00|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729484900000|2024-10-21 04:28:20|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729484910000|2024-10-21 04:28:30|50.17|49.87|50.17|49.87|50.17|49.87|50.16|49.86|3
1729484920000|2024-10-21 04:28:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729484930000|2024-10-21 04:28:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729485020000|2024-10-21 04:30:20|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729485030000|2024-10-21 04:30:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729485040000|2024-10-21 04:30:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729485050000|2024-10-21 04:30:50|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729485070000|2024-10-21 04:31:10|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729485100000|2024-10-21 04:31:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729485160000|2024-10-21 04:32:40|50.18|49.88|50.21|49.91|50.21|49.91|50.18|49.88|2
1729485210000|2024-10-21 04:33:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729485220000|2024-10-21 04:33:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729485270000|2024-10-21 04:34:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729485290000|2024-10-21 04:34:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729485310000|2024-10-21 04:35:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729485330000|2024-10-21 04:35:30|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1729485360000|2024-10-21 04:36:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729485370000|2024-10-21 04:36:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729485440000|2024-10-21 04:37:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729485500000|2024-10-21 04:38:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1729485510000|2024-10-21 04:38:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485570000|2024-10-21 04:39:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729485580000|2024-10-21 04:39:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485680000|2024-10-21 04:41:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1729485690000|2024-10-21 04:41:30|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|7
1729485700000|2024-10-21 04:41:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485710000|2024-10-21 04:41:50|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729485720000|2024-10-21 04:42:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729485730000|2024-10-21 04:42:10|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485790000|2024-10-21 04:43:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729485830000|2024-10-21 04:43:50|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485870000|2024-10-21 04:44:30|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729485900000|2024-10-21 04:45:00|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1729485920000|2024-10-21 04:45:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729485930000|2024-10-21 04:45:30|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729485940000|2024-10-21 04:45:40|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|3
1729485950000|2024-10-21 04:45:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729486020000|2024-10-21 04:47:00|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1729486030000|2024-10-21 04:47:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729486040000|2024-10-21 04:47:20|50.3|50|50.31|50.01|50.31|50.01|50.3|50|8
1729486050000|2024-10-21 04:47:30|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1729486060000|2024-10-21 04:47:40|50.29|49.99|50.28|49.98|50.29|49.99|50.28|49.98|2
1729486170000|2024-10-21 04:49:30|50.29|49.99|50.3|50|50.3|50|50.29|49.99|2
1729486180000|2024-10-21 04:49:40|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729486190000|2024-10-21 04:49:50|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729486200000|2024-10-21 04:50:00|50.31|50.01|50.31|50.01|50.32|50.02|50.3|50|7
1729486220000|2024-10-21 04:50:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729486250000|2024-10-21 04:50:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|5
1729486290000|2024-10-21 04:51:30|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729486300000|2024-10-21 04:51:40|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|2
1729486310000|2024-10-21 04:51:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729486320000|2024-10-21 04:52:00|50.36|50.06|50.36|50.06|50.36|50.06|50.35|50.05|3
1729486330000|2024-10-21 04:52:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729486350000|2024-10-21 04:52:30|50.38|50.08|50.4|50.1|50.4|50.1|50.38|50.08|2
1729486370000|2024-10-21 04:52:50|50.41|50.11|50.41|50.11|50.42|50.12|50.41|50.11|3
1729486390000|2024-10-21 04:53:10|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729486400000|2024-10-21 04:53:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729486480000|2024-10-21 04:54:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729486500000|2024-10-21 04:55:00|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729486510000|2024-10-21 04:55:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729486520000|2024-10-21 04:55:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729486530000|2024-10-21 04:55:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729486550000|2024-10-21 04:55:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|8
1729486560000|2024-10-21 04:56:00|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1729486580000|2024-10-21 04:56:20|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729486590000|2024-10-21 04:56:30|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|3
1729486600000|2024-10-21 04:56:40|50.49|50.19|50.49|50.19|50.49|50.19|50.48|50.18|5
1729486610000|2024-10-21 04:56:50|50.5|50.2|50.5|50.2|50.5|50.2|50.49|50.19|5
1729486620000|2024-10-21 04:57:00|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729486640000|2024-10-21 04:57:20|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729486650000|2024-10-21 04:57:30|50.52|50.22|50.53|50.23|50.53|50.23|50.52|50.22|2
1729486730000|2024-10-21 04:58:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729486740000|2024-10-21 04:59:00|50.53|50.23|50.55|50.25|50.56|50.26|50.53|50.23|4
1729486750000|2024-10-21 04:59:10|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729486770000|2024-10-21 04:59:30|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1729486780000|2024-10-21 04:59:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729486800000|2024-10-21 05:00:00|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729486810000|2024-10-21 05:00:10|50.54|50.24|50.55|50.25|50.55|50.25|50.54|50.24|2
1729486820000|2024-10-21 05:00:20|50.54|50.24|50.55|50.25|50.56|50.26|50.54|50.24|4
1729486830000|2024-10-21 05:00:30|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1729486840000|2024-10-21 05:00:40|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729486850000|2024-10-21 05:00:50|50.55|50.25|50.61|50.31|50.61|50.31|50.55|50.25|5
1729486860000|2024-10-21 05:01:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729486870000|2024-10-21 05:01:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1729486880000|2024-10-21 05:01:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729486890000|2024-10-21 05:01:30|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1729486900000|2024-10-21 05:01:40|50.62|50.32|50.59|50.29|50.62|50.32|50.59|50.29|10
1729486910000|2024-10-21 05:01:50|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729486930000|2024-10-21 05:02:10|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|3
1729486940000|2024-10-21 05:02:20|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1729486980000|2024-10-21 05:03:00|50.56|50.26|50.58|50.28|50.58|50.28|50.56|50.26|3
1729486990000|2024-10-21 05:03:10|50.57|50.27|50.55|50.25|50.57|50.27|50.55|50.25|3
1729487000000|2024-10-21 05:03:20|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729487020000|2024-10-21 05:03:40|50.55|50.25|50.55|50.25|50.56|50.26|50.55|50.25|5
1729487030000|2024-10-21 05:03:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1729487040000|2024-10-21 05:04:00|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1729487070000|2024-10-21 05:04:30|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729487080000|2024-10-21 05:04:40|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|2
1729487090000|2024-10-21 05:04:50|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1729487100000|2024-10-21 05:05:00|50.57|50.27|50.6|50.3|50.6|50.3|50.57|50.27|4
1729487110000|2024-10-21 05:05:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1729487140000|2024-10-21 05:05:40|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1729487150000|2024-10-21 05:05:50|50.57|50.27|50.61|50.31|50.62|50.32|50.57|50.27|6
1729487160000|2024-10-21 05:06:00|50.6|50.3|50.6|50.3|50.6|50.3|50.58|50.28|5
1729487170000|2024-10-21 05:06:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1729487210000|2024-10-21 05:06:50|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1729487230000|2024-10-21 05:07:10|50.58|50.28|50.57|50.27|50.59|50.29|50.57|50.27|6
1729487240000|2024-10-21 05:07:20|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|5
1729487250000|2024-10-21 05:07:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729487260000|2024-10-21 05:07:40|50.56|50.26|50.56|50.26|50.56|50.26|50.55|50.25|11
1729487270000|2024-10-21 05:07:50|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1729487280000|2024-10-21 05:08:00|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1729487290000|2024-10-21 05:08:10|50.53|50.23|50.53|50.23|50.54|50.24|50.52|50.22|5
1729487300000|2024-10-21 05:08:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|3
1729487310000|2024-10-21 05:08:30|50.53|50.23|50.54|50.24|50.54|50.24|50.52|50.22|4
1729487320000|2024-10-21 05:08:40|50.53|50.23|50.53|50.23|50.53|50.23|50.53|50.23|1
1729487350000|2024-10-21 05:09:10|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729487380000|2024-10-21 05:09:40|50.51|50.21|50.51|50.21|50.52|50.22|50.51|50.21|3
1729487400000|2024-10-21 05:10:00|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|3
1729487410000|2024-10-21 05:10:10|50.49|50.19|50.48|50.18|50.5|50.2|50.48|50.18|4
1729487420000|2024-10-21 05:10:20|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729487430000|2024-10-21 05:10:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487440000|2024-10-21 05:10:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729487450000|2024-10-21 05:10:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487460000|2024-10-21 05:11:00|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|7
1729487490000|2024-10-21 05:11:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487520000|2024-10-21 05:12:00|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1729487530000|2024-10-21 05:12:10|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|4
1729487540000|2024-10-21 05:12:20|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729487560000|2024-10-21 05:12:40|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729487570000|2024-10-21 05:12:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729487650000|2024-10-21 05:14:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729487660000|2024-10-21 05:14:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487710000|2024-10-21 05:15:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729487720000|2024-10-21 05:15:20|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1729487730000|2024-10-21 05:15:30|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729487740000|2024-10-21 05:15:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|4
1729487750000|2024-10-21 05:15:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487770000|2024-10-21 05:16:10|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729487780000|2024-10-21 05:16:20|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729487790000|2024-10-21 05:16:30|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487800000|2024-10-21 05:16:40|50.46|50.16|50.46|50.16|50.46|50.16|50.45|50.15|5
1729487810000|2024-10-21 05:16:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487860000|2024-10-21 05:17:40|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729487870000|2024-10-21 05:17:50|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729487890000|2024-10-21 05:18:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487930000|2024-10-21 05:18:50|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729487940000|2024-10-21 05:19:00|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729487960000|2024-10-21 05:19:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729488000000|2024-10-21 05:20:00|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729488020000|2024-10-21 05:20:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729488030000|2024-10-21 05:20:30|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|2
1729488080000|2024-10-21 05:21:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729488110000|2024-10-21 05:21:50|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1729488120000|2024-10-21 05:22:00|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|6
1729488130000|2024-10-21 05:22:10|50.52|50.22|50.51|50.21|50.52|50.22|50.51|50.21|10
1729488140000|2024-10-21 05:22:20|50.52|50.22|50.54|50.24|50.54|50.24|50.51|50.21|5
1729488180000|2024-10-21 05:23:00|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729488220000|2024-10-21 05:23:40|50.54|50.24|50.52|50.22|50.55|50.25|50.52|50.22|5
1729488240000|2024-10-21 05:24:00|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|5
1729488250000|2024-10-21 05:24:10|50.52|50.22|50.55|50.25|50.55|50.25|50.52|50.22|4
1729488280000|2024-10-21 05:24:40|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1729488290000|2024-10-21 05:24:50|50.55|50.25|50.64|50.34|50.64|50.34|50.55|50.25|10
1729488300000|2024-10-21 05:25:00|50.65|50.35|50.63|50.33|50.65|50.35|50.62|50.32|5
1729488310000|2024-10-21 05:25:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|4
1729488330000|2024-10-21 05:25:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729488350000|2024-10-21 05:25:50|50.59|50.29|50.59|50.29|50.59|50.29|50.58|50.28|3
1729488360000|2024-10-21 05:26:00|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1729488390000|2024-10-21 05:26:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729488420000|2024-10-21 05:27:00|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729488430000|2024-10-21 05:27:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729488440000|2024-10-21 05:27:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729488460000|2024-10-21 05:27:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729488470000|2024-10-21 05:27:50|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1729488480000|2024-10-21 05:28:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1729488490000|2024-10-21 05:28:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729488600000|2024-10-21 05:30:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729488610000|2024-10-21 05:30:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729488620000|2024-10-21 05:30:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729488660000|2024-10-21 05:31:00|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|2
1729488670000|2024-10-21 05:31:10|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|7
1729488680000|2024-10-21 05:31:20|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|12
1729488690000|2024-10-21 05:31:30|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1729488700000|2024-10-21 05:31:40|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729488780000|2024-10-21 05:33:00|50.58|50.28|50.59|50.29|50.59|50.29|50.56|50.26|6
1729488850000|2024-10-21 05:34:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729488900000|2024-10-21 05:35:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1729488910000|2024-10-21 05:35:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1729488920000|2024-10-21 05:35:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729488950000|2024-10-21 05:35:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729489010000|2024-10-21 05:36:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729489020000|2024-10-21 05:37:00|50.63|50.33|50.64|50.34|50.64|50.34|50.62|50.32|4
1729489030000|2024-10-21 05:37:10|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|5
1729489040000|2024-10-21 05:37:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729489050000|2024-10-21 05:37:30|50.65|50.35|50.64|50.34|50.65|50.35|50.63|50.33|6
1729489060000|2024-10-21 05:37:40|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729489070000|2024-10-21 05:37:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729489080000|2024-10-21 05:38:00|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|5
1729489090000|2024-10-21 05:38:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729489100000|2024-10-21 05:38:20|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|6
1729489110000|2024-10-21 05:38:30|50.64|50.34|50.64|50.34|50.64|50.34|50.63|50.33|9
1729489120000|2024-10-21 05:38:40|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|6
1729489130000|2024-10-21 05:38:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729489140000|2024-10-21 05:39:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1729489150000|2024-10-21 05:39:10|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|4
1729489190000|2024-10-21 05:39:50|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|4
1729489200000|2024-10-21 05:40:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1729489210000|2024-10-21 05:40:10|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1729489220000|2024-10-21 05:40:20|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|7
1729489230000|2024-10-21 05:40:30|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729489240000|2024-10-21 05:40:40|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|7
1729489250000|2024-10-21 05:40:50|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1729489260000|2024-10-21 05:41:00|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|7
1729489270000|2024-10-21 05:41:10|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|6
1729489280000|2024-10-21 05:41:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729489290000|2024-10-21 05:41:30|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729489300000|2024-10-21 05:41:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|4
1729489320000|2024-10-21 05:42:00|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1729489330000|2024-10-21 05:42:10|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|5
1729489340000|2024-10-21 05:42:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729489400000|2024-10-21 05:43:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729489450000|2024-10-21 05:44:10|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1729489460000|2024-10-21 05:44:20|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|5
1729489480000|2024-10-21 05:44:40|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|6
1729489500000|2024-10-21 05:45:00|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|9
1729489510000|2024-10-21 05:45:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729489580000|2024-10-21 05:46:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729489600000|2024-10-21 05:46:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729489610000|2024-10-21 05:46:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729489680000|2024-10-21 05:48:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1729489690000|2024-10-21 05:48:10|50.59|50.29|50.55|50.25|50.59|50.29|50.55|50.25|4
1729489700000|2024-10-21 05:48:20|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1729489710000|2024-10-21 05:48:30|50.54|50.24|50.53|50.23|50.54|50.24|50.53|50.23|2
1729489730000|2024-10-21 05:48:50|50.52|50.22|50.52|50.22|50.52|50.22|50.52|50.22|1
1729489740000|2024-10-21 05:49:00|50.53|50.23|50.52|50.22|50.53|50.23|50.52|50.22|2
1729489750000|2024-10-21 05:49:10|50.51|50.21|50.52|50.22|50.52|50.22|50.51|50.21|2
1729489760000|2024-10-21 05:49:20|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1729489780000|2024-10-21 05:49:40|50.52|50.22|50.54|50.24|50.54|50.24|50.52|50.22|3
1729489820000|2024-10-21 05:50:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729489840000|2024-10-21 05:50:40|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729489850000|2024-10-21 05:50:50|50.55|50.25|50.55|50.25|50.55|50.25|50.54|50.24|3
1729489860000|2024-10-21 05:51:00|50.58|50.28|50.58|50.28|50.59|50.29|50.58|50.28|7
1729489870000|2024-10-21 05:51:10|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729489890000|2024-10-21 05:51:30|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1729489910000|2024-10-21 05:51:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729489930000|2024-10-21 05:52:10|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1729489940000|2024-10-21 05:52:20|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|6
1729489950000|2024-10-21 05:52:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729489960000|2024-10-21 05:52:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729489970000|2024-10-21 05:52:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729489980000|2024-10-21 05:53:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729489990000|2024-10-21 05:53:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729490030000|2024-10-21 05:53:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729490040000|2024-10-21 05:54:00|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|4
1729490050000|2024-10-21 05:54:10|50.61|50.31|50.63|50.33|50.63|50.33|50.61|50.31|3
1729490080000|2024-10-21 05:54:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729490100000|2024-10-21 05:55:00|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729490110000|2024-10-21 05:55:10|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|6
1729490120000|2024-10-21 05:55:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729490140000|2024-10-21 05:55:40|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729490160000|2024-10-21 05:56:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729490170000|2024-10-21 05:56:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729490210000|2024-10-21 05:56:50|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729490230000|2024-10-21 05:57:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729490270000|2024-10-21 05:57:50|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729490400000|2024-10-21 06:00:00|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|10
1729490410000|2024-10-21 06:00:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729490430000|2024-10-21 06:00:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729490460000|2024-10-21 06:01:00|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729490470000|2024-10-21 06:01:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1729490480000|2024-10-21 06:01:20|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729490490000|2024-10-21 06:01:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729490500000|2024-10-21 06:01:40|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1729490540000|2024-10-21 06:02:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729490590000|2024-10-21 06:03:10|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729490610000|2024-10-21 06:03:30|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1729490630000|2024-10-21 06:03:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729490640000|2024-10-21 06:04:00|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729490670000|2024-10-21 06:04:30|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729490680000|2024-10-21 06:04:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729490690000|2024-10-21 06:04:50|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|4
1729490700000|2024-10-21 06:05:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729490720000|2024-10-21 06:05:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729490740000|2024-10-21 06:05:40|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|5
1729490760000|2024-10-21 06:06:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729490770000|2024-10-21 06:06:10|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729490780000|2024-10-21 06:06:20|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|5
1729490790000|2024-10-21 06:06:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729490820000|2024-10-21 06:07:00|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729490840000|2024-10-21 06:07:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729490860000|2024-10-21 06:07:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729490880000|2024-10-21 06:08:00|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|3
1729490890000|2024-10-21 06:08:10|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|3
1729490970000|2024-10-21 06:09:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491000000|2024-10-21 06:10:00|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491010000|2024-10-21 06:10:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|6
1729491020000|2024-10-21 06:10:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491030000|2024-10-21 06:10:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491040000|2024-10-21 06:10:40|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1729491080000|2024-10-21 06:11:20|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|4
1729491130000|2024-10-21 06:12:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491160000|2024-10-21 06:12:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729491170000|2024-10-21 06:12:50|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1729491200000|2024-10-21 06:13:20|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729491220000|2024-10-21 06:13:40|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|6
1729491240000|2024-10-21 06:14:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|2
1729491350000|2024-10-21 06:15:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729491380000|2024-10-21 06:16:20|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|6
1729491390000|2024-10-21 06:16:30|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729491400000|2024-10-21 06:16:40|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|3
1729491410000|2024-10-21 06:16:50|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729491420000|2024-10-21 06:17:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|6
1729491430000|2024-10-21 06:17:10|50.58|50.28|50.58|50.28|50.58|50.28|50.58|50.28|1
1729491460000|2024-10-21 06:17:40|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1729491470000|2024-10-21 06:17:50|50.62|50.32|50.66|50.36|50.66|50.36|50.62|50.32|7
1729491480000|2024-10-21 06:18:00|50.65|50.35|50.64|50.34|50.65|50.35|50.64|50.34|2
1729491490000|2024-10-21 06:18:10|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729491500000|2024-10-21 06:18:20|50.66|50.36|50.64|50.34|50.66|50.36|50.64|50.34|3
1729491510000|2024-10-21 06:18:30|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|5
1729491520000|2024-10-21 06:18:40|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|7
1729491530000|2024-10-21 06:18:50|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729491540000|2024-10-21 06:19:00|50.63|50.33|50.64|50.34|50.64|50.34|50.63|50.33|2
1729491550000|2024-10-21 06:19:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729491560000|2024-10-21 06:19:20|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491580000|2024-10-21 06:19:40|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|8
1729491590000|2024-10-21 06:19:50|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729491600000|2024-10-21 06:20:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491610000|2024-10-21 06:20:10|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|7
1729491620000|2024-10-21 06:20:20|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729491630000|2024-10-21 06:20:30|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491650000|2024-10-21 06:20:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729491680000|2024-10-21 06:21:20|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|5
1729491690000|2024-10-21 06:21:30|50.57|50.27|50.57|50.27|50.58|50.28|50.56|50.26|4
1729491700000|2024-10-21 06:21:40|50.58|50.28|50.59|50.29|50.59|50.29|50.58|50.28|2
1729491710000|2024-10-21 06:21:50|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729491720000|2024-10-21 06:22:00|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491730000|2024-10-21 06:22:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491750000|2024-10-21 06:22:30|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729491760000|2024-10-21 06:22:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|6
1729491770000|2024-10-21 06:22:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729491780000|2024-10-21 06:23:00|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|2
1729491790000|2024-10-21 06:23:10|50.65|50.35|50.66|50.36|50.66|50.36|50.65|50.35|4
1729491810000|2024-10-21 06:23:30|50.65|50.35|50.64|50.34|50.66|50.36|50.64|50.34|6
1729491830000|2024-10-21 06:23:50|50.65|50.35|50.65|50.35|50.65|50.35|50.65|50.35|1
1729491840000|2024-10-21 06:24:00|50.64|50.34|50.65|50.35|50.65|50.35|50.64|50.34|2
1729491850000|2024-10-21 06:24:10|50.66|50.36|50.66|50.36|50.66|50.36|50.66|50.36|1
1729491900000|2024-10-21 06:25:00|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|4
1729491910000|2024-10-21 06:25:10|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|3
1729491920000|2024-10-21 06:25:20|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1729491930000|2024-10-21 06:25:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491940000|2024-10-21 06:25:40|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1729491950000|2024-10-21 06:25:50|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|2
1729491960000|2024-10-21 06:26:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729491970000|2024-10-21 06:26:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729491980000|2024-10-21 06:26:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729491990000|2024-10-21 06:26:30|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|3
1729492000000|2024-10-21 06:26:40|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|4
1729492020000|2024-10-21 06:27:00|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|2
1729492030000|2024-10-21 06:27:10|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1729492040000|2024-10-21 06:27:20|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|7
1729492050000|2024-10-21 06:27:30|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1729492060000|2024-10-21 06:27:40|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|6
1729492070000|2024-10-21 06:27:50|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|5
1729492080000|2024-10-21 06:28:00|50.61|50.31|50.6|50.3|50.61|50.31|50.6|50.3|8
1729492100000|2024-10-21 06:28:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729492110000|2024-10-21 06:28:30|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|3
1729492130000|2024-10-21 06:28:50|50.59|50.29|50.57|50.27|50.59|50.29|50.57|50.27|2
1729492140000|2024-10-21 06:29:00|50.58|50.28|50.59|50.29|50.6|50.3|50.58|50.28|3
1729492150000|2024-10-21 06:29:10|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|4
1729492160000|2024-10-21 06:29:20|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|6
1729492170000|2024-10-21 06:29:30|50.62|50.32|50.61|50.31|50.63|50.33|50.61|50.31|6
1729492180000|2024-10-21 06:29:40|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|6
1729492200000|2024-10-21 06:30:00|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729492210000|2024-10-21 06:30:10|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|8
1729492220000|2024-10-21 06:30:20|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729492230000|2024-10-21 06:30:30|50.6|50.3|50.59|50.29|50.6|50.3|50.59|50.29|4
1729492240000|2024-10-21 06:30:40|50.6|50.3|50.6|50.3|50.6|50.3|50.59|50.29|5
1729492270000|2024-10-21 06:31:10|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729492280000|2024-10-21 06:31:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1729492300000|2024-10-21 06:31:40|50.58|50.28|50.6|50.3|50.6|50.3|50.58|50.28|3
1729492320000|2024-10-21 06:32:00|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1729492330000|2024-10-21 06:32:10|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729492340000|2024-10-21 06:32:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729492370000|2024-10-21 06:32:50|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729492380000|2024-10-21 06:33:00|50.62|50.32|50.6|50.3|50.63|50.33|50.6|50.3|7
1729492390000|2024-10-21 06:33:10|50.61|50.31|50.62|50.32|50.62|50.32|50.61|50.31|2
1729492400000|2024-10-21 06:33:20|50.61|50.31|50.61|50.31|50.62|50.32|50.6|50.3|15
1729492410000|2024-10-21 06:33:30|50.62|50.32|50.62|50.32|50.62|50.32|50.6|50.3|9
1729492420000|2024-10-21 06:33:40|50.61|50.31|50.61|50.31|50.62|50.32|50.61|50.31|3
1729492440000|2024-10-21 06:34:00|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1729492450000|2024-10-21 06:34:10|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729492460000|2024-10-21 06:34:20|50.61|50.31|50.61|50.31|50.61|50.31|50.6|50.3|3
1729492500000|2024-10-21 06:35:00|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1729492510000|2024-10-21 06:35:10|50.6|50.3|50.58|50.28|50.6|50.3|50.58|50.28|3
1729492520000|2024-10-21 06:35:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729492530000|2024-10-21 06:35:30|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1729492550000|2024-10-21 06:35:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729492560000|2024-10-21 06:36:00|50.57|50.27|50.59|50.29|50.59|50.29|50.57|50.27|3
1729492580000|2024-10-21 06:36:20|50.6|50.3|50.61|50.31|50.61|50.31|50.6|50.3|2
1729492590000|2024-10-21 06:36:30|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729492600000|2024-10-21 06:36:40|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729492610000|2024-10-21 06:36:50|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1729492620000|2024-10-21 06:37:00|50.59|50.29|50.58|50.28|50.59|50.29|50.58|50.28|4
1729492630000|2024-10-21 06:37:10|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|4
1729492640000|2024-10-21 06:37:20|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729492650000|2024-10-21 06:37:30|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729492670000|2024-10-21 06:37:50|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1729492690000|2024-10-21 06:38:10|50.64|50.34|50.64|50.34|50.65|50.35|50.64|50.34|3
1729492700000|2024-10-21 06:38:20|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729492710000|2024-10-21 06:38:30|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729492790000|2024-10-21 06:39:50|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729492800000|2024-10-21 06:40:00|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729492810000|2024-10-21 06:40:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729492820000|2024-10-21 06:40:20|50.62|50.32|50.62|50.32|50.62|50.32|50.61|50.31|3
1729492860000|2024-10-21 06:41:00|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729492870000|2024-10-21 06:41:10|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729492900000|2024-10-21 06:41:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1729492910000|2024-10-21 06:41:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729492920000|2024-10-21 06:42:00|50.62|50.32|50.62|50.32|50.63|50.33|50.62|50.32|3
1729492930000|2024-10-21 06:42:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1729492940000|2024-10-21 06:42:20|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|2
1729492950000|2024-10-21 06:42:30|50.6|50.3|50.57|50.27|50.6|50.3|50.57|50.27|3
1729492960000|2024-10-21 06:42:40|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729492970000|2024-10-21 06:42:50|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|6
1729492980000|2024-10-21 06:43:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729492990000|2024-10-21 06:43:10|50.56|50.26|50.56|50.26|50.57|50.27|50.56|50.26|5
1729493000000|2024-10-21 06:43:20|50.57|50.27|50.58|50.28|50.59|50.29|50.57|50.27|4
1729493020000|2024-10-21 06:43:40|50.6|50.3|50.6|50.3|50.6|50.3|50.6|50.3|1
1729493030000|2024-10-21 06:43:50|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1729493040000|2024-10-21 06:44:00|50.6|50.3|50.62|50.32|50.62|50.32|50.6|50.3|3
1729493090000|2024-10-21 06:44:50|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729493100000|2024-10-21 06:45:00|50.63|50.33|50.62|50.32|50.63|50.33|50.62|50.32|2
1729493110000|2024-10-21 06:45:10|50.63|50.33|50.63|50.33|50.63|50.33|50.62|50.32|3
1729493120000|2024-10-21 06:45:20|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1729493150000|2024-10-21 06:45:50|50.63|50.33|50.63|50.33|50.63|50.33|50.63|50.33|1
1729493160000|2024-10-21 06:46:00|50.62|50.32|50.61|50.31|50.62|50.32|50.61|50.31|6
1729493180000|2024-10-21 06:46:20|50.6|50.3|50.6|50.3|50.61|50.31|50.6|50.3|3
1729493190000|2024-10-21 06:46:30|50.59|50.29|50.58|50.28|50.6|50.3|50.58|50.28|4
1729493200000|2024-10-21 06:46:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729493210000|2024-10-21 06:46:50|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729493220000|2024-10-21 06:47:00|50.55|50.25|50.54|50.24|50.55|50.25|50.53|50.23|4
1729493230000|2024-10-21 06:47:10|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729493240000|2024-10-21 06:47:20|50.55|50.25|50.56|50.26|50.56|50.26|50.55|50.25|4
1729493250000|2024-10-21 06:47:30|50.55|50.25|50.54|50.24|50.56|50.26|50.54|50.24|4
1729493260000|2024-10-21 06:47:40|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729493290000|2024-10-21 06:48:10|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1729493300000|2024-10-21 06:48:20|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729493310000|2024-10-21 06:48:30|50.56|50.26|50.56|50.26|50.56|50.26|50.56|50.26|1
1729493320000|2024-10-21 06:48:40|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729493340000|2024-10-21 06:49:00|50.56|50.26|50.57|50.27|50.57|50.27|50.56|50.26|2
1729493350000|2024-10-21 06:49:10|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|6
1729493360000|2024-10-21 06:49:20|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|7
1729493370000|2024-10-21 06:49:30|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|4
1729493380000|2024-10-21 06:49:40|50.55|50.25|50.54|50.24|50.55|50.25|50.54|50.24|2
1729493400000|2024-10-21 06:50:00|50.53|50.23|50.51|50.21|50.53|50.23|50.51|50.21|3
1729493410000|2024-10-21 06:50:10|50.52|50.22|50.52|50.22|50.52|50.22|50.51|50.21|3
1729493420000|2024-10-21 06:50:20|50.53|50.23|50.54|50.24|50.54|50.24|50.53|50.23|2
1729493430000|2024-10-21 06:50:30|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729493460000|2024-10-21 06:51:00|50.54|50.24|50.56|50.26|50.56|50.26|50.54|50.24|3
1729493480000|2024-10-21 06:51:20|50.57|50.27|50.57|50.27|50.57|50.27|50.57|50.27|1
1729493490000|2024-10-21 06:51:30|50.56|50.26|50.54|50.24|50.56|50.26|50.54|50.24|2
1729493510000|2024-10-21 06:51:50|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729493520000|2024-10-21 06:52:00|50.54|50.24|50.54|50.24|50.54|50.24|50.54|50.24|1
1729493530000|2024-10-21 06:52:10|50.55|50.25|50.55|50.25|50.55|50.25|50.55|50.25|1
1729493540000|2024-10-21 06:52:20|50.54|50.24|50.54|50.24|50.54|50.24|50.53|50.23|5
1729493550000|2024-10-21 06:52:30|50.53|50.23|50.52|50.22|50.54|50.24|50.52|50.22|7
1729493560000|2024-10-21 06:52:40|50.53|50.23|50.53|50.23|50.53|50.23|50.52|50.22|3
1729493570000|2024-10-21 06:52:50|50.52|50.22|50.49|50.19|50.53|50.23|50.49|50.19|6
1729493580000|2024-10-21 06:53:00|50.5|50.2|50.48|50.18|50.5|50.2|50.48|50.18|4
1729493590000|2024-10-21 06:53:10|50.49|50.19|50.48|50.18|50.49|50.19|50.48|50.18|2
1729493630000|2024-10-21 06:53:50|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1729493640000|2024-10-21 06:54:00|50.46|50.16|50.47|50.17|50.47|50.17|50.46|50.16|2
1729493660000|2024-10-21 06:54:20|50.48|50.18|50.48|50.18|50.48|50.18|50.48|50.18|1
1729493670000|2024-10-21 06:54:30|50.47|50.17|50.47|50.17|50.48|50.18|50.47|50.17|3
1729493690000|2024-10-21 06:54:50|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|4
1729493700000|2024-10-21 06:55:00|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729493710000|2024-10-21 06:55:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|6
1729493740000|2024-10-21 06:55:40|50.43|50.13|50.44|50.14|50.44|50.14|50.43|50.13|2
1729493750000|2024-10-21 06:55:50|50.43|50.13|50.4|50.1|50.44|50.14|50.4|50.1|8
1729493760000|2024-10-21 06:56:00|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1729493770000|2024-10-21 06:56:10|50.4|50.1|50.38|50.08|50.4|50.1|50.38|50.08|3
1729493780000|2024-10-21 06:56:20|50.39|50.09|50.37|50.07|50.39|50.09|50.37|50.07|3
1729493790000|2024-10-21 06:56:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729493810000|2024-10-21 06:56:50|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729493820000|2024-10-21 06:57:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1729493830000|2024-10-21 06:57:10|50.36|50.06|50.36|50.06|50.37|50.07|50.36|50.06|3
1729493840000|2024-10-21 06:57:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729493850000|2024-10-21 06:57:30|50.36|50.06|50.36|50.06|50.36|50.06|50.36|50.06|1
1729493860000|2024-10-21 06:57:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729493880000|2024-10-21 06:58:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729493890000|2024-10-21 06:58:10|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1729493900000|2024-10-21 06:58:20|50.33|50.03|50.33|50.03|50.34|50.04|50.31|50.01|9
1729493910000|2024-10-21 06:58:30|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1729493930000|2024-10-21 06:58:50|50.33|50.03|50.3|50|50.33|50.03|50.3|50|6
1729493950000|2024-10-21 06:59:10|50.29|49.99|50.26|49.96|50.29|49.99|50.26|49.96|10
1729493960000|2024-10-21 06:59:20|50.25|49.95|50.23|49.93|50.25|49.95|50.23|49.93|8
1729493970000|2024-10-21 06:59:30|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|5
1729493980000|2024-10-21 06:59:40|50.25|49.95|50.28|49.98|50.28|49.98|50.25|49.95|4
1729493990000|2024-10-21 06:59:50|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1729494000000|2024-10-21 07:00:00|50.26|49.96|50.25|49.95|50.26|49.96|50.24|49.94|8
1729494010000|2024-10-21 07:00:10|50.24|49.94|50.24|49.94|50.26|49.96|50.24|49.94|11
1729494020000|2024-10-21 07:00:20|50.25|49.95|50.24|49.94|50.25|49.95|50.23|49.93|12
1729494030000|2024-10-21 07:00:30|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|12
1729494040000|2024-10-21 07:00:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729494050000|2024-10-21 07:00:50|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729494060000|2024-10-21 07:01:00|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|10
1729494070000|2024-10-21 07:01:10|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1729494080000|2024-10-21 07:01:20|50.25|49.95|50.22|49.92|50.25|49.95|50.22|49.92|4
1729494090000|2024-10-21 07:01:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|4
1729494100000|2024-10-21 07:01:40|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1729494110000|2024-10-21 07:01:50|50.26|49.96|50.26|49.96|50.29|49.99|50.26|49.96|7
1729494120000|2024-10-21 07:02:00|50.27|49.97|50.29|49.99|50.3|50|50.27|49.97|5
1729494130000|2024-10-21 07:02:10|50.3|50|50.32|50.02|50.33|50.03|50.3|50|5
1729494140000|2024-10-21 07:02:20|50.31|50.01|50.32|50.02|50.33|50.03|50.31|50.01|8
1729494150000|2024-10-21 07:02:30|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1729494160000|2024-10-21 07:02:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729494170000|2024-10-21 07:02:50|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|4
1729494200000|2024-10-21 07:03:20|50.37|50.07|50.38|50.08|50.39|50.09|50.37|50.07|3
1729494210000|2024-10-21 07:03:30|50.39|50.09|50.4|50.1|50.4|50.1|50.38|50.08|12
1729494220000|2024-10-21 07:03:40|50.39|50.09|50.39|50.09|50.4|50.1|50.39|50.09|5
1729494230000|2024-10-21 07:03:50|50.38|50.08|50.35|50.05|50.38|50.08|50.35|50.05|7
1729494240000|2024-10-21 07:04:00|50.36|50.06|50.36|50.06|50.37|50.07|50.35|50.05|5
1729494250000|2024-10-21 07:04:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729494260000|2024-10-21 07:04:20|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1729494270000|2024-10-21 07:04:30|50.35|50.05|50.36|50.06|50.36|50.06|50.35|50.05|6
1729494280000|2024-10-21 07:04:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729494290000|2024-10-21 07:04:50|50.36|50.06|50.37|50.07|50.37|50.07|50.36|50.06|2
1729494300000|2024-10-21 07:05:00|50.36|50.06|50.4|50.1|50.4|50.1|50.36|50.06|4
1729494310000|2024-10-21 07:05:10|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|4
1729494320000|2024-10-21 07:05:20|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|4
1729494330000|2024-10-21 07:05:30|50.39|50.09|50.4|50.1|50.4|50.1|50.39|50.09|2
1729494340000|2024-10-21 07:05:40|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|7
1729494350000|2024-10-21 07:05:50|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|6
1729494360000|2024-10-21 07:06:00|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1729494370000|2024-10-21 07:06:10|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|7
1729494380000|2024-10-21 07:06:20|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|7
1729494390000|2024-10-21 07:06:30|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|8
1729494400000|2024-10-21 07:06:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729494410000|2024-10-21 07:06:50|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|3
1729494420000|2024-10-21 07:07:00|50.36|50.06|50.33|50.03|50.36|50.06|50.32|50.02|8
1729494430000|2024-10-21 07:07:10|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|5
1729494440000|2024-10-21 07:07:20|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|3
1729494450000|2024-10-21 07:07:30|50.36|50.06|50.37|50.07|50.39|50.09|50.36|50.06|6
1729494460000|2024-10-21 07:07:40|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1729494480000|2024-10-21 07:08:00|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729494490000|2024-10-21 07:08:10|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|4
1729494500000|2024-10-21 07:08:20|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|6
1729494510000|2024-10-21 07:08:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729494540000|2024-10-21 07:09:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729494550000|2024-10-21 07:09:10|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729494570000|2024-10-21 07:09:30|50.46|50.16|50.46|50.16|50.46|50.16|50.46|50.16|1
1729494580000|2024-10-21 07:09:40|50.47|50.17|50.49|50.19|50.49|50.19|50.47|50.17|3
1729494600000|2024-10-21 07:10:00|50.5|50.2|50.5|50.2|50.51|50.21|50.49|50.19|5
1729494610000|2024-10-21 07:10:10|50.49|50.19|50.49|50.19|50.5|50.2|50.49|50.19|7
1729494620000|2024-10-21 07:10:20|50.5|50.2|50.51|50.21|50.51|50.21|50.49|50.19|4
1729494630000|2024-10-21 07:10:30|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|5
1729494650000|2024-10-21 07:10:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729494660000|2024-10-21 07:11:00|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729494670000|2024-10-21 07:11:10|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729494680000|2024-10-21 07:11:20|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729494690000|2024-10-21 07:11:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729494700000|2024-10-21 07:11:40|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729494710000|2024-10-21 07:11:50|50.44|50.14|50.44|50.14|50.45|50.15|50.44|50.14|3
1729494750000|2024-10-21 07:12:30|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729494770000|2024-10-21 07:12:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729494780000|2024-10-21 07:13:00|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|4
1729494790000|2024-10-21 07:13:10|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|8
1729494800000|2024-10-21 07:13:20|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|6
1729494810000|2024-10-21 07:13:30|50.43|50.13|50.45|50.15|50.45|50.15|50.43|50.13|3
1729494820000|2024-10-21 07:13:40|50.44|50.14|50.45|50.15|50.45|50.15|50.44|50.14|6
1729494830000|2024-10-21 07:13:50|50.44|50.14|50.43|50.13|50.44|50.14|50.43|50.13|2
1729494840000|2024-10-21 07:14:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729494890000|2024-10-21 07:14:50|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729494900000|2024-10-21 07:15:00|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729494910000|2024-10-21 07:15:10|50.45|50.15|50.46|50.16|50.46|50.16|50.44|50.14|4
1729494930000|2024-10-21 07:15:30|50.47|50.17|50.47|50.17|50.47|50.17|50.46|50.16|3
1729494940000|2024-10-21 07:15:40|50.46|50.16|50.44|50.14|50.46|50.16|50.44|50.14|3
1729494950000|2024-10-21 07:15:50|50.45|50.15|50.45|50.15|50.45|50.15|50.44|50.14|5
1729494960000|2024-10-21 07:16:00|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|8
1729494970000|2024-10-21 07:16:10|50.44|50.14|50.46|50.16|50.46|50.16|50.44|50.14|3
1729494990000|2024-10-21 07:16:30|50.47|50.17|50.46|50.16|50.47|50.17|50.46|50.16|2
1729495000000|2024-10-21 07:16:40|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1729495010000|2024-10-21 07:16:50|50.45|50.15|50.44|50.14|50.45|50.15|50.44|50.14|2
1729495020000|2024-10-21 07:17:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|9
1729495030000|2024-10-21 07:17:10|50.44|50.14|50.44|50.14|50.45|50.15|50.43|50.13|5
1729495040000|2024-10-21 07:17:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729495050000|2024-10-21 07:17:30|50.46|50.16|50.45|50.15|50.46|50.16|50.45|50.15|2
1729495060000|2024-10-21 07:17:40|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|4
1729495070000|2024-10-21 07:17:50|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|4
1729495080000|2024-10-21 07:18:00|50.42|50.12|50.42|50.12|50.43|50.13|50.41|50.11|7
1729495090000|2024-10-21 07:18:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729495110000|2024-10-21 07:18:30|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|4
1729495120000|2024-10-21 07:18:40|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|4
1729495130000|2024-10-21 07:18:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729495140000|2024-10-21 07:19:00|50.43|50.13|50.44|50.14|50.44|50.14|50.42|50.12|4
1729495160000|2024-10-21 07:19:20|50.45|50.15|50.45|50.15|50.45|50.15|50.45|50.15|1
1729495400000|2024-10-21 07:23:20|50.44|50.14|50.44|50.14|50.44|50.14|50.44|50.14|1
1729495450000|2024-10-21 07:24:10|50.43|50.13|50.42|50.12|50.44|50.14|50.42|50.12|5
1729495480000|2024-10-21 07:24:40|50.43|50.13|50.43|50.13|50.43|50.13|50.42|50.12|3
1729495490000|2024-10-21 07:24:50|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|4
1729495510000|2024-10-21 07:25:10|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1729495530000|2024-10-21 07:25:30|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729495540000|2024-10-21 07:25:40|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|6
1729495550000|2024-10-21 07:25:50|50.39|50.09|50.39|50.09|50.4|50.1|50.38|50.08|5
1729495560000|2024-10-21 07:26:00|50.4|50.1|50.42|50.12|50.42|50.12|50.4|50.1|5
1729495570000|2024-10-21 07:26:10|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729495580000|2024-10-21 07:26:20|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1729495610000|2024-10-21 07:26:50|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729495620000|2024-10-21 07:27:00|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1729495630000|2024-10-21 07:27:10|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|3
1729495640000|2024-10-21 07:27:20|50.43|50.13|50.43|50.13|50.43|50.13|50.43|50.13|1
1729495650000|2024-10-21 07:27:30|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|2
1729495660000|2024-10-21 07:27:40|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1729495670000|2024-10-21 07:27:50|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729495680000|2024-10-21 07:28:00|50.41|50.11|50.38|50.08|50.41|50.11|50.38|50.08|11
1729495690000|2024-10-21 07:28:10|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1729495700000|2024-10-21 07:28:20|50.39|50.09|50.38|50.08|50.39|50.09|50.38|50.08|2
1729495710000|2024-10-21 07:28:30|50.39|50.09|50.39|50.09|50.39|50.09|50.38|50.08|5
1729495770000|2024-10-21 07:29:30|50.38|50.08|50.38|50.08|50.39|50.09|50.38|50.08|3
1729495780000|2024-10-21 07:29:40|50.39|50.09|50.39|50.09|50.39|50.09|50.39|50.09|1
1729495810000|2024-10-21 07:30:10|50.41|50.11|50.42|50.12|50.42|50.12|50.41|50.11|2
1729495820000|2024-10-21 07:30:20|50.43|50.13|50.42|50.12|50.43|50.13|50.41|50.11|6
1729495830000|2024-10-21 07:30:30|50.41|50.11|50.39|50.09|50.41|50.11|50.39|50.09|5
1729495840000|2024-10-21 07:30:40|50.41|50.11|50.4|50.1|50.41|50.11|50.4|50.1|2
1729495850000|2024-10-21 07:30:50|50.41|50.11|50.41|50.11|50.41|50.11|50.4|50.1|3
1729495890000|2024-10-21 07:31:30|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|2
1729495900000|2024-10-21 07:31:40|50.42|50.12|50.41|50.11|50.42|50.12|50.41|50.11|2
1729495930000|2024-10-21 07:32:10|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729495940000|2024-10-21 07:32:20|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|7
1729495950000|2024-10-21 07:32:30|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1729495990000|2024-10-21 07:33:10|50.36|50.06|50.35|50.05|50.36|50.06|50.34|50.04|4
1729496000000|2024-10-21 07:33:20|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|4
1729496010000|2024-10-21 07:33:30|50.34|50.04|50.29|49.99|50.34|50.04|50.29|49.99|5
1729496020000|2024-10-21 07:33:40|50.3|50|50.31|50.01|50.31|50.01|50.3|50|6
1729496040000|2024-10-21 07:34:00|50.3|50|50.29|49.99|50.3|50|50.28|49.98|6
1729496050000|2024-10-21 07:34:10|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729496060000|2024-10-21 07:34:20|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1729496080000|2024-10-21 07:34:40|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729496090000|2024-10-21 07:34:50|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|6
1729496100000|2024-10-21 07:35:00|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|6
1729496140000|2024-10-21 07:35:40|50.23|49.93|50.21|49.91|50.24|49.94|50.21|49.91|8
1729496150000|2024-10-21 07:35:50|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|6
1729496170000|2024-10-21 07:36:10|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|8
1729496180000|2024-10-21 07:36:20|50.21|49.91|50.22|49.92|50.22|49.92|50.2|49.9|6
1729496200000|2024-10-21 07:36:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729496210000|2024-10-21 07:36:50|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|4
1729496220000|2024-10-21 07:37:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729496230000|2024-10-21 07:37:10|50.28|49.98|50.28|49.98|50.28|49.98|50.27|49.97|3
1729496240000|2024-10-21 07:37:20|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729496260000|2024-10-21 07:37:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|4
1729496270000|2024-10-21 07:37:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729496280000|2024-10-21 07:38:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729496290000|2024-10-21 07:38:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729496300000|2024-10-21 07:38:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729496310000|2024-10-21 07:38:30|50.27|49.97|50.28|49.98|50.28|49.98|50.27|49.97|2
1729496320000|2024-10-21 07:38:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729496340000|2024-10-21 07:39:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729496350000|2024-10-21 07:39:10|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|3
1729496360000|2024-10-21 07:39:20|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729496370000|2024-10-21 07:39:30|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729496380000|2024-10-21 07:39:40|50.27|49.97|50.27|49.97|50.27|49.97|50.26|49.96|3
1729496400000|2024-10-21 07:40:00|50.26|49.96|50.28|49.98|50.28|49.98|50.26|49.96|3
1729496420000|2024-10-21 07:40:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|2
1729496430000|2024-10-21 07:40:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729496440000|2024-10-21 07:40:40|50.26|49.96|50.24|49.94|50.26|49.96|50.23|49.93|9
1729496450000|2024-10-21 07:40:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729496470000|2024-10-21 07:41:10|50.24|49.94|50.23|49.93|50.25|49.95|50.23|49.93|4
1729496490000|2024-10-21 07:41:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729496500000|2024-10-21 07:41:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729496510000|2024-10-21 07:41:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729496530000|2024-10-21 07:42:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729496540000|2024-10-21 07:42:20|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1729496550000|2024-10-21 07:42:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729496560000|2024-10-21 07:42:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729496570000|2024-10-21 07:42:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|8
1729496590000|2024-10-21 07:43:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729496630000|2024-10-21 07:43:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|10
1729496650000|2024-10-21 07:44:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|6
1729496680000|2024-10-21 07:44:40|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729496700000|2024-10-21 07:45:00|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1729496730000|2024-10-21 07:45:30|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729496740000|2024-10-21 07:45:40|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1729496750000|2024-10-21 07:45:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729496760000|2024-10-21 07:46:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729496780000|2024-10-21 07:46:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729496800000|2024-10-21 07:46:40|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729496820000|2024-10-21 07:47:00|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729496830000|2024-10-21 07:47:10|50.27|49.97|50.27|49.97|50.28|49.98|50.27|49.97|7
1729496850000|2024-10-21 07:47:30|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729496860000|2024-10-21 07:47:40|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|3
1729496870000|2024-10-21 07:47:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729496880000|2024-10-21 07:48:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729496940000|2024-10-21 07:49:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729496950000|2024-10-21 07:49:10|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|6
1729496960000|2024-10-21 07:49:20|50.23|49.93|50.23|49.93|50.24|49.94|50.22|49.92|5
1729496970000|2024-10-21 07:49:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729496980000|2024-10-21 07:49:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|9
1729497000000|2024-10-21 07:50:00|50.22|49.92|50.21|49.91|50.22|49.92|50.2|49.9|3
1729497010000|2024-10-21 07:50:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1729497020000|2024-10-21 07:50:20|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1729497030000|2024-10-21 07:50:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729497060000|2024-10-21 07:51:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729497070000|2024-10-21 07:51:10|50.25|49.95|50.25|49.95|50.26|49.96|50.24|49.94|4
1729497090000|2024-10-21 07:51:30|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|9
1729497100000|2024-10-21 07:51:40|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|2
1729497110000|2024-10-21 07:51:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729497120000|2024-10-21 07:52:00|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729497130000|2024-10-21 07:52:10|50.24|49.94|50.25|49.95|50.26|49.96|50.24|49.94|4
1729497190000|2024-10-21 07:53:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1729497200000|2024-10-21 07:53:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729497210000|2024-10-21 07:53:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1729497220000|2024-10-21 07:53:40|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|2
1729497250000|2024-10-21 07:54:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729497270000|2024-10-21 07:54:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729497280000|2024-10-21 07:54:40|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|6
1729497290000|2024-10-21 07:54:50|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729497300000|2024-10-21 07:55:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729497320000|2024-10-21 07:55:20|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729497330000|2024-10-21 07:55:30|50.24|49.94|50.24|49.94|50.25|49.95|50.24|49.94|3
1729497340000|2024-10-21 07:55:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729497360000|2024-10-21 07:56:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729497420000|2024-10-21 07:57:00|50.24|49.94|50.23|49.93|50.25|49.95|50.22|49.92|7
1729497430000|2024-10-21 07:57:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729497440000|2024-10-21 07:57:20|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729497460000|2024-10-21 07:57:40|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729497490000|2024-10-21 07:58:10|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729497510000|2024-10-21 07:58:30|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729497520000|2024-10-21 07:58:40|50.24|49.94|50.24|49.94|50.24|49.94|50.22|49.92|5
1729497530000|2024-10-21 07:58:50|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|5
1729497540000|2024-10-21 07:59:00|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1729497550000|2024-10-21 07:59:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1729497560000|2024-10-21 07:59:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729497590000|2024-10-21 07:59:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729497600000|2024-10-21 08:00:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729497610000|2024-10-21 08:00:10|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729497620000|2024-10-21 08:00:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729497630000|2024-10-21 08:00:30|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|12
1729497640000|2024-10-21 08:00:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729497660000|2024-10-21 08:01:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|6
1729497670000|2024-10-21 08:01:10|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729497690000|2024-10-21 08:01:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729497700000|2024-10-21 08:01:40|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|2
1729497710000|2024-10-21 08:01:50|50.28|49.98|50.28|49.98|50.28|49.98|50.28|49.98|1
1729497720000|2024-10-21 08:02:00|50.27|49.97|50.25|49.95|50.28|49.98|50.25|49.95|5
1729497750000|2024-10-21 08:02:30|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|4
1729497760000|2024-10-21 08:02:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729497770000|2024-10-21 08:02:50|50.23|49.93|50.24|49.94|50.24|49.94|50.22|49.92|10
1729497780000|2024-10-21 08:03:00|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|3
1729497790000|2024-10-21 08:03:10|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|3
1729497800000|2024-10-21 08:03:20|50.27|49.97|50.26|49.96|50.27|49.97|50.25|49.95|8
1729497830000|2024-10-21 08:03:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729497840000|2024-10-21 08:04:00|50.26|49.96|50.26|49.96|50.26|49.96|50.25|49.95|5
1729497860000|2024-10-21 08:04:20|50.27|49.97|50.26|49.96|50.27|49.97|50.26|49.96|4
1729497870000|2024-10-21 08:04:30|50.27|49.97|50.27|49.97|50.27|49.97|50.27|49.97|1
1729497880000|2024-10-21 08:04:40|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1729497900000|2024-10-21 08:05:00|50.27|49.97|50.34|50.04|50.34|50.04|50.27|49.97|3
1729497920000|2024-10-21 08:05:20|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729497930000|2024-10-21 08:05:30|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1729497940000|2024-10-21 08:05:40|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729497970000|2024-10-21 08:06:10|50.35|50.05|50.34|50.04|50.35|50.05|50.34|50.04|2
1729497980000|2024-10-21 08:06:20|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1729498000000|2024-10-21 08:06:40|50.35|50.05|50.35|50.05|50.35|50.05|50.35|50.05|1
1729498010000|2024-10-21 08:06:50|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|4
1729498020000|2024-10-21 08:07:00|50.34|50.04|50.34|50.04|50.34|50.04|50.33|50.03|3
1729498030000|2024-10-21 08:07:10|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729498040000|2024-10-21 08:07:20|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729498060000|2024-10-21 08:07:40|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|4
1729498080000|2024-10-21 08:08:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|6
1729498100000|2024-10-21 08:08:20|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1729498120000|2024-10-21 08:08:40|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729498140000|2024-10-21 08:09:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1729498150000|2024-10-21 08:09:10|50.32|50.02|50.31|50.01|50.32|50.02|50.31|50.01|2
1729498160000|2024-10-21 08:09:20|50.32|50.02|50.32|50.02|50.32|50.02|50.31|50.01|5
1729498170000|2024-10-21 08:09:30|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729498190000|2024-10-21 08:09:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498200000|2024-10-21 08:10:00|50.33|50.03|50.32|50.02|50.33|50.03|50.32|50.02|2
1729498210000|2024-10-21 08:10:10|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|5
1729498240000|2024-10-21 08:10:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498250000|2024-10-21 08:10:50|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|2
1729498260000|2024-10-21 08:11:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729498270000|2024-10-21 08:11:10|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498280000|2024-10-21 08:11:20|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729498290000|2024-10-21 08:11:30|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498310000|2024-10-21 08:11:50|50.31|50.01|50.31|50.01|50.31|50.01|50.3|50|3
1729498320000|2024-10-21 08:12:00|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498360000|2024-10-21 08:12:40|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1729498370000|2024-10-21 08:12:50|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498440000|2024-10-21 08:14:00|50.31|50.01|50.32|50.02|50.32|50.02|50.31|50.01|2
1729498450000|2024-10-21 08:14:10|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1729498460000|2024-10-21 08:14:20|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1729498470000|2024-10-21 08:14:30|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729498490000|2024-10-21 08:14:50|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1729498500000|2024-10-21 08:15:00|50.33|50.03|50.33|50.03|50.33|50.03|50.33|50.03|1
1729498520000|2024-10-21 08:15:20|50.32|50.02|50.3|50|50.32|50.02|50.3|50|3
1729498530000|2024-10-21 08:15:30|50.31|50.01|50.3|50|50.31|50.01|50.3|50|2
1729498550000|2024-10-21 08:15:50|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729498580000|2024-10-21 08:16:20|50.3|50|50.3|50|50.3|50|50.3|50|1
1729498590000|2024-10-21 08:16:30|50.29|49.99|50.29|49.99|50.29|49.99|50.29|49.99|1
1729498600000|2024-10-21 08:16:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1729498610000|2024-10-21 08:16:50|50.27|49.97|50.25|49.95|50.27|49.97|50.25|49.95|2
1729498620000|2024-10-21 08:17:00|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729498630000|2024-10-21 08:17:10|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729498640000|2024-10-21 08:17:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729498660000|2024-10-21 08:17:40|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729498680000|2024-10-21 08:18:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729498700000|2024-10-21 08:18:20|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729498710000|2024-10-21 08:18:30|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729498730000|2024-10-21 08:18:50|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729498740000|2024-10-21 08:19:00|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|8
1729498750000|2024-10-21 08:19:10|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729498760000|2024-10-21 08:19:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729498770000|2024-10-21 08:19:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729498800000|2024-10-21 08:20:00|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729498810000|2024-10-21 08:20:10|50.25|49.95|50.24|49.94|50.25|49.95|50.24|49.94|4
1729498830000|2024-10-21 08:20:30|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729498850000|2024-10-21 08:20:50|50.24|49.94|50.23|49.93|50.24|49.94|50.23|49.93|2
1729498870000|2024-10-21 08:21:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729498880000|2024-10-21 08:21:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1729498910000|2024-10-21 08:21:50|50.2|49.9|50.19|49.89|50.2|49.9|50.19|49.89|2
1729498940000|2024-10-21 08:22:20|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729498950000|2024-10-21 08:22:30|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|7
1729498960000|2024-10-21 08:22:40|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729498970000|2024-10-21 08:22:50|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729498980000|2024-10-21 08:23:00|50.23|49.93|50.23|49.93|50.23|49.93|50.22|49.92|3
1729498990000|2024-10-21 08:23:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729499000000|2024-10-21 08:23:20|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|5
1729499010000|2024-10-21 08:23:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|6
1729499020000|2024-10-21 08:23:40|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729499040000|2024-10-21 08:24:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499100000|2024-10-21 08:25:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729499110000|2024-10-21 08:25:10|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499120000|2024-10-21 08:25:20|50.21|49.91|50.21|49.91|50.22|49.92|50.21|49.91|3
1729499130000|2024-10-21 08:25:30|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|4
1729499140000|2024-10-21 08:25:40|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499150000|2024-10-21 08:25:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729499160000|2024-10-21 08:26:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499170000|2024-10-21 08:26:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729499190000|2024-10-21 08:26:30|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|3
1729499200000|2024-10-21 08:26:40|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729499230000|2024-10-21 08:27:10|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729499240000|2024-10-21 08:27:20|50.22|49.92|50.24|49.94|50.24|49.94|50.22|49.92|3
1729499250000|2024-10-21 08:27:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729499260000|2024-10-21 08:27:40|50.26|49.96|50.26|49.96|50.27|49.97|50.25|49.95|5
1729499280000|2024-10-21 08:28:00|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1729499290000|2024-10-21 08:28:10|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729499300000|2024-10-21 08:28:20|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1729499310000|2024-10-21 08:28:30|50.25|49.95|50.24|49.94|50.26|49.96|50.24|49.94|6
1729499320000|2024-10-21 08:28:40|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729499340000|2024-10-21 08:29:00|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729499350000|2024-10-21 08:29:10|50.25|49.95|50.25|49.95|50.25|49.95|50.24|49.94|5
1729499360000|2024-10-21 08:29:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729499390000|2024-10-21 08:29:50|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729499400000|2024-10-21 08:30:00|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729499410000|2024-10-21 08:30:10|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|2
1729499420000|2024-10-21 08:30:20|50.26|49.96|50.25|49.95|50.26|49.96|50.25|49.95|2
1729499430000|2024-10-21 08:30:30|50.23|49.93|50.25|49.95|50.25|49.95|50.23|49.93|3
1729499440000|2024-10-21 08:30:40|50.24|49.94|50.25|49.95|50.25|49.95|50.24|49.94|4
1729499450000|2024-10-21 08:30:50|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729499460000|2024-10-21 08:31:00|50.23|49.93|50.23|49.93|50.24|49.94|50.23|49.93|3
1729499470000|2024-10-21 08:31:10|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729499480000|2024-10-21 08:31:20|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729499490000|2024-10-21 08:31:30|50.24|49.94|50.21|49.91|50.24|49.94|50.21|49.91|4
1729499500000|2024-10-21 08:31:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729499510000|2024-10-21 08:31:50|50.19|49.89|50.18|49.88|50.19|49.89|50.17|49.87|7
1729499520000|2024-10-21 08:32:00|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1729499540000|2024-10-21 08:32:20|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|3
1729499550000|2024-10-21 08:32:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729499560000|2024-10-21 08:32:40|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|2
1729499580000|2024-10-21 08:33:00|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729499590000|2024-10-21 08:33:10|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|4
1729499600000|2024-10-21 08:33:20|50.16|49.86|50.17|49.87|50.17|49.87|50.15|49.85|6
1729499610000|2024-10-21 08:33:30|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729499620000|2024-10-21 08:33:40|50.21|49.91|50.22|49.92|50.22|49.92|50.21|49.91|2
1729499630000|2024-10-21 08:33:50|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|6
1729499640000|2024-10-21 08:34:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729499660000|2024-10-21 08:34:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729499670000|2024-10-21 08:34:30|50.25|49.95|50.25|49.95|50.26|49.96|50.25|49.95|7
1729499700000|2024-10-21 08:35:00|50.26|49.96|50.24|49.94|50.26|49.96|50.24|49.94|3
1729499710000|2024-10-21 08:35:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729499740000|2024-10-21 08:35:40|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|3
1729499750000|2024-10-21 08:35:50|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729499760000|2024-10-21 08:36:00|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729499770000|2024-10-21 08:36:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729499790000|2024-10-21 08:36:30|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499800000|2024-10-21 08:36:40|50.2|49.9|50.2|49.9|50.2|49.9|50.2|49.9|1
1729499820000|2024-10-21 08:37:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729499830000|2024-10-21 08:37:10|50.18|49.88|50.17|49.87|50.18|49.88|50.17|49.87|2
1729499860000|2024-10-21 08:37:40|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729499870000|2024-10-21 08:37:50|50.19|49.89|50.2|49.9|50.2|49.9|50.19|49.89|6
1729499880000|2024-10-21 08:38:00|50.19|49.89|50.19|49.89|50.19|49.89|50.19|49.89|1
1729499890000|2024-10-21 08:38:10|50.18|49.88|50.19|49.89|50.19|49.89|50.18|49.88|2
1729499900000|2024-10-21 08:38:20|50.2|49.9|50.2|49.9|50.2|49.9|50.19|49.89|3
1729499910000|2024-10-21 08:38:30|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1729499920000|2024-10-21 08:38:40|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|7
1729499930000|2024-10-21 08:38:50|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|15
1729499940000|2024-10-21 08:39:00|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1729499950000|2024-10-21 08:39:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1729499960000|2024-10-21 08:39:20|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729499990000|2024-10-21 08:39:50|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729500000000|2024-10-21 08:40:00|50.22|49.92|50.22|49.92|50.22|49.92|50.22|49.92|1
1729500020000|2024-10-21 08:40:20|50.24|49.94|50.24|49.94|50.24|49.94|50.24|49.94|1
1729500030000|2024-10-21 08:40:30|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1729500060000|2024-10-21 08:41:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729500070000|2024-10-21 08:41:10|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1729500120000|2024-10-21 08:42:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729500170000|2024-10-21 08:42:50|50.22|49.92|50.21|49.91|50.22|49.92|50.21|49.91|2
1729500190000|2024-10-21 08:43:10|50.22|49.92|50.24|49.94|50.25|49.95|50.21|49.91|7
1729500210000|2024-10-21 08:43:30|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729500220000|2024-10-21 08:43:40|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729500230000|2024-10-21 08:43:50|50.24|49.94|50.24|49.94|50.24|49.94|50.23|49.93|3
1729500240000|2024-10-21 08:44:00|50.23|49.93|50.24|49.94|50.24|49.94|50.23|49.93|2
1729500250000|2024-10-21 08:44:10|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1729500280000|2024-10-21 08:44:40|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|7
1729500300000|2024-10-21 08:45:00|50.21|49.91|50.21|49.91|50.21|49.91|50.21|49.91|1
1729500310000|2024-10-21 08:45:10|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|4
1729500320000|2024-10-21 08:45:20|50.2|49.9|50.2|49.9|50.21|49.91|50.19|49.89|5
1729500330000|2024-10-21 08:45:30|50.18|49.88|50.18|49.88|50.19|49.89|50.17|49.87|5
1729500340000|2024-10-21 08:45:40|50.17|49.87|50.17|49.87|50.17|49.87|50.17|49.87|1
1729500350000|2024-10-21 08:45:50|50.16|49.86|50.15|49.85|50.16|49.86|50.15|49.85|2
1729500370000|2024-10-21 08:46:10|50.16|49.86|50.17|49.87|50.18|49.88|50.16|49.86|4
1729500380000|2024-10-21 08:46:20|50.16|49.86|50.16|49.86|50.17|49.87|50.16|49.86|3
1729500390000|2024-10-21 08:46:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729500400000|2024-10-21 08:46:40|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729500420000|2024-10-21 08:47:00|50.14|49.84|50.15|49.85|50.16|49.86|50.13|49.83|6
1729500430000|2024-10-21 08:47:10|50.14|49.84|50.13|49.83|50.14|49.84|50.13|49.83|4
1729500440000|2024-10-21 08:47:20|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729500450000|2024-10-21 08:47:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729500460000|2024-10-21 08:47:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729500470000|2024-10-21 08:47:50|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1729500480000|2024-10-21 08:48:00|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|4
1729500490000|2024-10-21 08:48:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729500510000|2024-10-21 08:48:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729500520000|2024-10-21 08:48:40|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1729500540000|2024-10-21 08:49:00|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|5
1729500550000|2024-10-21 08:49:10|50.05|49.75|50.06|49.76|50.06|49.76|50.04|49.74|4
1729500560000|2024-10-21 08:49:20|50.07|49.77|50.09|49.79|50.1|49.8|50.07|49.77|5
1729500570000|2024-10-21 08:49:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729500580000|2024-10-21 08:49:40|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|11
1729500590000|2024-10-21 08:49:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729500600000|2024-10-21 08:50:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729500610000|2024-10-21 08:50:10|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|3
1729500620000|2024-10-21 08:50:20|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1729500650000|2024-10-21 08:50:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729500660000|2024-10-21 08:51:00|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1729500680000|2024-10-21 08:51:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729500690000|2024-10-21 08:51:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729500700000|2024-10-21 08:51:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729500710000|2024-10-21 08:51:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729500720000|2024-10-21 08:52:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729500730000|2024-10-21 08:52:10|50.12|49.82|50.12|49.82|50.14|49.84|50.12|49.82|7
1729500740000|2024-10-21 08:52:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729500780000|2024-10-21 08:53:00|50.1|49.8|50.07|49.77|50.1|49.8|50.07|49.77|4
1729500790000|2024-10-21 08:53:10|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1729500800000|2024-10-21 08:53:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729500820000|2024-10-21 08:53:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729500830000|2024-10-21 08:53:50|50.03|49.73|50|49.7|50.03|49.73|49.99|49.69|6
1729500850000|2024-10-21 08:54:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729500860000|2024-10-21 08:54:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729500870000|2024-10-21 08:54:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729500880000|2024-10-21 08:54:40|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729500890000|2024-10-21 08:54:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729500900000|2024-10-21 08:55:00|50.04|49.74|50.09|49.79|50.1|49.8|50.04|49.74|8
1729500910000|2024-10-21 08:55:10|50.1|49.8|50.11|49.81|50.11|49.81|50.09|49.79|6
1729500920000|2024-10-21 08:55:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|6
1729500930000|2024-10-21 08:55:30|50.1|49.8|50.08|49.78|50.11|49.81|50.06|49.76|10
1729500950000|2024-10-21 08:55:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1729500960000|2024-10-21 08:56:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729500970000|2024-10-21 08:56:10|50.09|49.79|50.05|49.75|50.1|49.8|50.05|49.75|9
1729500980000|2024-10-21 08:56:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1729501000000|2024-10-21 08:56:40|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729501020000|2024-10-21 08:57:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729501040000|2024-10-21 08:57:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729501050000|2024-10-21 08:57:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1729501070000|2024-10-21 08:57:50|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729501080000|2024-10-21 08:58:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729501100000|2024-10-21 08:58:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729501130000|2024-10-21 08:58:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729501180000|2024-10-21 08:59:40|50.01|49.71|50.01|49.71|50.02|49.72|50.01|49.71|3
1729501190000|2024-10-21 08:59:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1729501200000|2024-10-21 09:00:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729501210000|2024-10-21 09:00:10|50|49.7|49.99|49.69|50|49.7|49.99|49.69|4
1729501220000|2024-10-21 09:00:20|50|49.7|50.02|49.72|50.02|49.72|50|49.7|3
1729501240000|2024-10-21 09:00:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729501250000|2024-10-21 09:00:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1729501260000|2024-10-21 09:01:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729501270000|2024-10-21 09:01:10|49.99|49.69|49.98|49.68|50|49.7|49.97|49.67|4
1729501280000|2024-10-21 09:01:20|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1729501290000|2024-10-21 09:01:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729501300000|2024-10-21 09:01:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729501310000|2024-10-21 09:01:50|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|6
1729501320000|2024-10-21 09:02:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729501330000|2024-10-21 09:02:10|50|49.7|49.98|49.68|50|49.7|49.98|49.68|3
1729501340000|2024-10-21 09:02:20|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729501350000|2024-10-21 09:02:30|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729501360000|2024-10-21 09:02:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1729501370000|2024-10-21 09:02:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729501380000|2024-10-21 09:03:00|49.96|49.66|50|49.7|50.01|49.71|49.96|49.66|7
1729501390000|2024-10-21 09:03:10|49.99|49.69|49.96|49.66|49.99|49.69|49.96|49.66|4
1729501400000|2024-10-21 09:03:20|49.97|49.67|49.98|49.68|49.98|49.68|49.96|49.66|4
1729501410000|2024-10-21 09:03:30|49.99|49.69|50|49.7|50|49.7|49.98|49.68|4
1729501420000|2024-10-21 09:03:40|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1729501430000|2024-10-21 09:03:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1729501440000|2024-10-21 09:04:00|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1729501450000|2024-10-21 09:04:10|50|49.7|50|49.7|50|49.7|49.99|49.69|5
1729501460000|2024-10-21 09:04:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729501470000|2024-10-21 09:04:30|49.99|49.69|49.96|49.66|49.99|49.69|49.96|49.66|4
1729501480000|2024-10-21 09:04:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1729501490000|2024-10-21 09:04:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729501500000|2024-10-21 09:05:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729501510000|2024-10-21 09:05:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729501520000|2024-10-21 09:05:20|50|49.7|49.99|49.69|50|49.7|49.98|49.68|8
1729501530000|2024-10-21 09:05:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1729501540000|2024-10-21 09:05:40|50.01|49.71|50|49.7|50.01|49.71|49.99|49.69|4
1729501550000|2024-10-21 09:05:50|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729501560000|2024-10-21 09:06:00|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729501570000|2024-10-21 09:06:10|50|49.7|50.03|49.73|50.03|49.73|50|49.7|4
1729501580000|2024-10-21 09:06:20|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729501590000|2024-10-21 09:06:30|50.02|49.72|50.04|49.74|50.04|49.74|50.02|49.72|3
1729501600000|2024-10-21 09:06:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729501610000|2024-10-21 09:06:50|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729501640000|2024-10-21 09:07:20|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729501650000|2024-10-21 09:07:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729501670000|2024-10-21 09:07:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729501680000|2024-10-21 09:08:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729501700000|2024-10-21 09:08:20|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1729501720000|2024-10-21 09:08:40|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729501730000|2024-10-21 09:08:50|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729501780000|2024-10-21 09:09:40|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729501810000|2024-10-21 09:10:10|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729501860000|2024-10-21 09:11:00|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1729501870000|2024-10-21 09:11:10|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|6
1729501890000|2024-10-21 09:11:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729501900000|2024-10-21 09:11:40|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|6
1729501910000|2024-10-21 09:11:50|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|9
1729501930000|2024-10-21 09:12:10|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1729501980000|2024-10-21 09:13:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729502000000|2024-10-21 09:13:20|50.1|49.8|50.13|49.83|50.13|49.83|50.1|49.8|4
1729502010000|2024-10-21 09:13:30|50.14|49.84|50.15|49.85|50.15|49.85|50.13|49.83|3
1729502020000|2024-10-21 09:13:40|50.14|49.84|50.14|49.84|50.15|49.85|50.14|49.84|3
1729502040000|2024-10-21 09:14:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|2
1729502050000|2024-10-21 09:14:10|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729502060000|2024-10-21 09:14:20|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729502070000|2024-10-21 09:14:30|50.15|49.85|50.15|49.85|50.15|49.85|50.15|49.85|1
1729502100000|2024-10-21 09:15:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729502110000|2024-10-21 09:15:10|50.17|49.87|50.17|49.87|50.18|49.88|50.17|49.87|3
1729502120000|2024-10-21 09:15:20|50.18|49.88|50.18|49.88|50.18|49.88|50.18|49.88|1
1729502130000|2024-10-21 09:15:30|50.19|49.89|50.21|49.91|50.22|49.92|50.19|49.89|5
1729502140000|2024-10-21 09:15:40|50.2|49.9|50.21|49.91|50.21|49.91|50.2|49.9|2
1729502150000|2024-10-21 09:15:50|50.2|49.9|50.18|49.88|50.2|49.9|50.18|49.88|3
1729502170000|2024-10-21 09:16:10|50.19|49.89|50.18|49.88|50.2|49.9|50.18|49.88|6
1729502190000|2024-10-21 09:16:30|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1729502200000|2024-10-21 09:16:40|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729502220000|2024-10-21 09:17:00|50.15|49.85|50.14|49.84|50.16|49.86|50.14|49.84|6
1729502230000|2024-10-21 09:17:10|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|4
1729502240000|2024-10-21 09:17:20|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729502250000|2024-10-21 09:17:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502260000|2024-10-21 09:17:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729502270000|2024-10-21 09:17:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729502280000|2024-10-21 09:18:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729502290000|2024-10-21 09:18:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|8
1729502310000|2024-10-21 09:18:30|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502320000|2024-10-21 09:18:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729502340000|2024-10-21 09:19:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502350000|2024-10-21 09:19:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|6
1729502380000|2024-10-21 09:19:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502410000|2024-10-21 09:20:10|50.1|49.8|50.09|49.79|50.11|49.81|50.09|49.79|8
1729502420000|2024-10-21 09:20:20|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1729502430000|2024-10-21 09:20:30|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729502450000|2024-10-21 09:20:50|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|5
1729502460000|2024-10-21 09:21:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502470000|2024-10-21 09:21:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729502480000|2024-10-21 09:21:20|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|5
1729502490000|2024-10-21 09:21:30|50.12|49.82|50.12|49.82|50.13|49.83|50.12|49.82|3
1729502510000|2024-10-21 09:21:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502520000|2024-10-21 09:22:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1729502530000|2024-10-21 09:22:10|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|5
1729502540000|2024-10-21 09:22:20|50.12|49.82|50.08|49.78|50.12|49.82|50.08|49.78|7
1729502550000|2024-10-21 09:22:30|50.09|49.79|50.09|49.79|50.09|49.79|50.08|49.78|3
1729502560000|2024-10-21 09:22:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729502580000|2024-10-21 09:23:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729502590000|2024-10-21 09:23:10|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729502600000|2024-10-21 09:23:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729502610000|2024-10-21 09:23:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729502630000|2024-10-21 09:23:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729502640000|2024-10-21 09:24:00|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|8
1729502660000|2024-10-21 09:24:20|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729502690000|2024-10-21 09:24:50|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729502710000|2024-10-21 09:25:10|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729502720000|2024-10-21 09:25:20|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1729502740000|2024-10-21 09:25:40|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|4
1729502750000|2024-10-21 09:25:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|9
1729502760000|2024-10-21 09:26:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1729502770000|2024-10-21 09:26:10|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1729502790000|2024-10-21 09:26:30|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729502830000|2024-10-21 09:27:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729502850000|2024-10-21 09:27:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729502880000|2024-10-21 09:28:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729502890000|2024-10-21 09:28:10|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729502900000|2024-10-21 09:28:20|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1729502910000|2024-10-21 09:28:30|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729502920000|2024-10-21 09:28:40|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729502930000|2024-10-21 09:28:50|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1729502940000|2024-10-21 09:29:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729502950000|2024-10-21 09:29:10|50.13|49.83|50.14|49.84|50.14|49.84|50.13|49.83|2
1729502960000|2024-10-21 09:29:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729502980000|2024-10-21 09:29:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729502990000|2024-10-21 09:29:50|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729503000000|2024-10-21 09:30:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1729503010000|2024-10-21 09:30:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729503020000|2024-10-21 09:30:20|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|4
1729503060000|2024-10-21 09:31:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729503090000|2024-10-21 09:31:30|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|4
1729503100000|2024-10-21 09:31:40|50.09|49.79|50.07|49.77|50.1|49.8|50.07|49.77|13
1729503110000|2024-10-21 09:31:50|50.06|49.76|50.03|49.73|50.06|49.76|50.03|49.73|4
1729503120000|2024-10-21 09:32:00|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|6
1729503130000|2024-10-21 09:32:10|50.02|49.72|49.98|49.68|50.02|49.72|49.98|49.68|7
1729503140000|2024-10-21 09:32:20|49.97|49.67|49.94|49.64|49.97|49.67|49.94|49.64|8
1729503150000|2024-10-21 09:32:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729503160000|2024-10-21 09:32:40|49.94|49.64|49.93|49.63|49.95|49.65|49.92|49.62|8
1729503170000|2024-10-21 09:32:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1729503180000|2024-10-21 09:33:00|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|4
1729503190000|2024-10-21 09:33:10|49.9|49.6|49.9|49.6|49.92|49.62|49.9|49.6|9
1729503200000|2024-10-21 09:33:20|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|3
1729503220000|2024-10-21 09:33:40|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729503230000|2024-10-21 09:33:50|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|6
1729503240000|2024-10-21 09:34:00|49.87|49.57|49.87|49.57|49.88|49.58|49.86|49.56|7
1729503250000|2024-10-21 09:34:10|49.86|49.56|49.87|49.57|49.88|49.58|49.86|49.56|6
1729503260000|2024-10-21 09:34:20|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729503270000|2024-10-21 09:34:30|49.84|49.54|49.84|49.54|49.84|49.54|49.8|49.5|8
1729503280000|2024-10-21 09:34:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|11
1729503290000|2024-10-21 09:34:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1729503300000|2024-10-21 09:35:00|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|6
1729503310000|2024-10-21 09:35:10|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|6
1729503320000|2024-10-21 09:35:20|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|5
1729503330000|2024-10-21 09:35:30|49.8|49.5|49.81|49.51|49.82|49.52|49.8|49.5|4
1729503340000|2024-10-21 09:35:40|49.8|49.5|49.78|49.48|49.81|49.51|49.78|49.48|7
1729503350000|2024-10-21 09:35:50|49.79|49.49|49.81|49.51|49.81|49.51|49.79|49.49|3
1729503360000|2024-10-21 09:36:00|49.82|49.52|49.86|49.56|49.86|49.56|49.82|49.52|5
1729503370000|2024-10-21 09:36:10|49.85|49.55|49.85|49.55|49.86|49.56|49.85|49.55|3
1729503380000|2024-10-21 09:36:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1729503390000|2024-10-21 09:36:30|49.84|49.54|49.82|49.52|49.84|49.54|49.81|49.51|7
1729503400000|2024-10-21 09:36:40|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1729503410000|2024-10-21 09:36:50|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1729503420000|2024-10-21 09:37:00|49.82|49.52|49.83|49.53|49.83|49.53|49.81|49.51|4
1729503430000|2024-10-21 09:37:10|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1729503440000|2024-10-21 09:37:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1729503450000|2024-10-21 09:37:30|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729503460000|2024-10-21 09:37:40|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1729503470000|2024-10-21 09:37:50|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|5
1729503480000|2024-10-21 09:38:00|49.83|49.53|49.86|49.56|49.86|49.56|49.83|49.53|4
1729503490000|2024-10-21 09:38:10|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|4
1729503500000|2024-10-21 09:38:20|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729503510000|2024-10-21 09:38:30|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|9
1729503520000|2024-10-21 09:38:40|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|3
1729503530000|2024-10-21 09:38:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729503540000|2024-10-21 09:39:00|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1729503550000|2024-10-21 09:39:10|49.93|49.63|49.93|49.63|49.93|49.63|49.92|49.62|3
1729503560000|2024-10-21 09:39:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729503580000|2024-10-21 09:39:40|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1729503590000|2024-10-21 09:39:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729503600000|2024-10-21 09:40:00|49.93|49.63|49.99|49.69|49.99|49.69|49.93|49.63|7
1729503650000|2024-10-21 09:40:50|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|4
1729503660000|2024-10-21 09:41:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729503670000|2024-10-21 09:41:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729503680000|2024-10-21 09:41:20|49.95|49.65|49.95|49.65|49.96|49.66|49.95|49.65|3
1729503690000|2024-10-21 09:41:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1729503700000|2024-10-21 09:41:40|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1729503710000|2024-10-21 09:41:50|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1729503720000|2024-10-21 09:42:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729503740000|2024-10-21 09:42:20|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1729503750000|2024-10-21 09:42:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729503770000|2024-10-21 09:42:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729503780000|2024-10-21 09:43:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729503790000|2024-10-21 09:43:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729503800000|2024-10-21 09:43:20|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|6
1729503810000|2024-10-21 09:43:30|49.96|49.66|49.94|49.64|49.97|49.67|49.94|49.64|5
1729503820000|2024-10-21 09:43:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1729503830000|2024-10-21 09:43:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729503840000|2024-10-21 09:44:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|2
1729503890000|2024-10-21 09:44:50|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1729503900000|2024-10-21 09:45:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729503910000|2024-10-21 09:45:10|49.89|49.59|49.87|49.57|49.89|49.59|49.86|49.56|11
1729503920000|2024-10-21 09:45:20|49.86|49.56|49.89|49.59|49.89|49.59|49.85|49.55|6
1729503930000|2024-10-21 09:45:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729503950000|2024-10-21 09:45:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1729503960000|2024-10-21 09:46:00|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|6
1729503970000|2024-10-21 09:46:10|49.87|49.57|49.87|49.57|49.87|49.57|49.86|49.56|13
1729503980000|2024-10-21 09:46:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|6
1729503990000|2024-10-21 09:46:30|49.86|49.56|49.89|49.59|49.89|49.59|49.86|49.56|6
1729504000000|2024-10-21 09:46:40|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|4
1729504010000|2024-10-21 09:46:50|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|5
1729504020000|2024-10-21 09:47:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729504030000|2024-10-21 09:47:10|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1729504040000|2024-10-21 09:47:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729504050000|2024-10-21 09:47:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|4
1729504060000|2024-10-21 09:47:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729504070000|2024-10-21 09:47:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729504080000|2024-10-21 09:48:00|50|49.7|49.98|49.68|50|49.7|49.98|49.68|5
1729504090000|2024-10-21 09:48:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|4
1729504100000|2024-10-21 09:48:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729504120000|2024-10-21 09:48:40|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729504130000|2024-10-21 09:48:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729504140000|2024-10-21 09:49:00|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|5
1729504150000|2024-10-21 09:49:10|50.05|49.75|50.08|49.78|50.08|49.78|50.05|49.75|4
1729504180000|2024-10-21 09:49:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729504190000|2024-10-21 09:49:50|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729504200000|2024-10-21 09:50:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729504220000|2024-10-21 09:50:20|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1729504230000|2024-10-21 09:50:30|50.09|49.79|50.05|49.75|50.09|49.79|50.05|49.75|9
1729504240000|2024-10-21 09:50:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729504260000|2024-10-21 09:51:00|50.07|49.77|50.05|49.75|50.07|49.77|50.04|49.74|5
1729504280000|2024-10-21 09:51:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729504290000|2024-10-21 09:51:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729504300000|2024-10-21 09:51:40|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|6
1729504320000|2024-10-21 09:52:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|6
1729504330000|2024-10-21 09:52:10|50.09|49.79|50.06|49.76|50.09|49.79|50.06|49.76|4
1729504340000|2024-10-21 09:52:20|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1729504350000|2024-10-21 09:52:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1729504360000|2024-10-21 09:52:40|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729504370000|2024-10-21 09:52:50|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729504380000|2024-10-21 09:53:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729504390000|2024-10-21 09:53:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1729504400000|2024-10-21 09:53:20|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|9
1729504410000|2024-10-21 09:53:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|6
1729504420000|2024-10-21 09:53:40|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729504430000|2024-10-21 09:53:50|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729504450000|2024-10-21 09:54:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504460000|2024-10-21 09:54:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729504470000|2024-10-21 09:54:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504500000|2024-10-21 09:55:00|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729504510000|2024-10-21 09:55:10|50.13|49.83|50.1|49.8|50.13|49.83|50.1|49.8|4
1729504520000|2024-10-21 09:55:20|50.11|49.81|50.09|49.79|50.11|49.81|50.09|49.79|4
1729504530000|2024-10-21 09:55:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504540000|2024-10-21 09:55:40|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729504550000|2024-10-21 09:55:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729504560000|2024-10-21 09:56:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|7
1729504570000|2024-10-21 09:56:10|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|5
1729504580000|2024-10-21 09:56:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1729504590000|2024-10-21 09:56:30|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|4
1729504600000|2024-10-21 09:56:40|50.12|49.82|50.14|49.84|50.14|49.84|50.12|49.82|3
1729504620000|2024-10-21 09:57:00|50.13|49.83|50.11|49.81|50.13|49.83|50.11|49.81|9
1729504630000|2024-10-21 09:57:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729504640000|2024-10-21 09:57:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729504650000|2024-10-21 09:57:30|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|5
1729504660000|2024-10-21 09:57:40|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|10
1729504690000|2024-10-21 09:58:10|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|2
1729504700000|2024-10-21 09:58:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|4
1729504710000|2024-10-21 09:58:30|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1729504720000|2024-10-21 09:58:40|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1729504730000|2024-10-21 09:58:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504740000|2024-10-21 09:59:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729504750000|2024-10-21 09:59:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729504770000|2024-10-21 09:59:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729504800000|2024-10-21 10:00:00|50.12|49.82|50.11|49.81|50.13|49.83|50.11|49.81|8
1729504810000|2024-10-21 10:00:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504830000|2024-10-21 10:00:30|50.11|49.81|50.13|49.83|50.13|49.83|50.11|49.81|2
1729504840000|2024-10-21 10:00:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729504850000|2024-10-21 10:00:50|50.13|49.83|50.13|49.83|50.14|49.84|50.13|49.83|3
1729504870000|2024-10-21 10:01:10|50.14|49.84|50.15|49.85|50.15|49.85|50.14|49.84|2
1729504880000|2024-10-21 10:01:20|50.16|49.86|50.17|49.87|50.17|49.87|50.16|49.86|4
1729504890000|2024-10-21 10:01:30|50.16|49.86|50.13|49.83|50.16|49.86|50.13|49.83|6
1729504900000|2024-10-21 10:01:40|50.12|49.82|50.1|49.8|50.12|49.82|50.1|49.8|3
1729504910000|2024-10-21 10:01:50|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729504920000|2024-10-21 10:02:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729504930000|2024-10-21 10:02:10|50.11|49.81|50.11|49.81|50.11|49.81|50.1|49.8|3
1729504950000|2024-10-21 10:02:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729505000000|2024-10-21 10:03:20|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729505010000|2024-10-21 10:03:30|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729505020000|2024-10-21 10:03:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729505040000|2024-10-21 10:04:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729505050000|2024-10-21 10:04:10|50.09|49.79|50.11|49.81|50.11|49.81|50.09|49.79|2
1729505070000|2024-10-21 10:04:30|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729505080000|2024-10-21 10:04:40|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729505100000|2024-10-21 10:05:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|6
1729505110000|2024-10-21 10:05:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729505120000|2024-10-21 10:05:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729505130000|2024-10-21 10:05:30|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729505150000|2024-10-21 10:05:50|50.15|49.85|50.15|49.85|50.16|49.86|50.15|49.85|3
1729505160000|2024-10-21 10:06:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729505180000|2024-10-21 10:06:20|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|4
1729505190000|2024-10-21 10:06:30|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|9
1729505210000|2024-10-21 10:06:50|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1729505220000|2024-10-21 10:07:00|50.17|49.87|50.15|49.85|50.17|49.87|50.15|49.85|15
1729505230000|2024-10-21 10:07:10|50.14|49.84|50.14|49.84|50.14|49.84|50.13|49.83|5
1729505240000|2024-10-21 10:07:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729505260000|2024-10-21 10:07:40|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729505270000|2024-10-21 10:07:50|50.15|49.85|50.14|49.84|50.15|49.85|50.14|49.84|4
1729505300000|2024-10-21 10:08:20|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729505310000|2024-10-21 10:08:30|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729505330000|2024-10-21 10:08:50|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1729505420000|2024-10-21 10:10:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729505450000|2024-10-21 10:10:50|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|4
1729505460000|2024-10-21 10:11:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|3
1729505480000|2024-10-21 10:11:20|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1729505510000|2024-10-21 10:11:50|50.09|49.79|50.09|49.79|50.1|49.8|50.09|49.79|3
1729505520000|2024-10-21 10:12:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|3
1729505530000|2024-10-21 10:12:10|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729505540000|2024-10-21 10:12:20|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729505560000|2024-10-21 10:12:40|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729505570000|2024-10-21 10:12:50|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1729505580000|2024-10-21 10:13:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729505590000|2024-10-21 10:13:10|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729505600000|2024-10-21 10:13:20|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729505620000|2024-10-21 10:13:40|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1729505640000|2024-10-21 10:14:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729505650000|2024-10-21 10:14:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729505700000|2024-10-21 10:15:00|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|4
1729505710000|2024-10-21 10:15:10|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|11
1729505720000|2024-10-21 10:15:20|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729505730000|2024-10-21 10:15:30|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729505750000|2024-10-21 10:15:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729505760000|2024-10-21 10:16:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729505780000|2024-10-21 10:16:20|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|5
1729505790000|2024-10-21 10:16:30|50.1|49.8|50.07|49.77|50.11|49.81|50.07|49.77|8
1729505800000|2024-10-21 10:16:40|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|3
1729505820000|2024-10-21 10:17:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729505830000|2024-10-21 10:17:10|50.07|49.77|50.06|49.76|50.08|49.78|50.06|49.76|4
1729505840000|2024-10-21 10:17:20|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729505850000|2024-10-21 10:17:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729505860000|2024-10-21 10:17:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729505910000|2024-10-21 10:18:30|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|4
1729505940000|2024-10-21 10:19:00|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|4
1729505950000|2024-10-21 10:19:10|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|4
1729505960000|2024-10-21 10:19:20|50.08|49.78|50.07|49.77|50.08|49.78|50.06|49.76|3
1729505970000|2024-10-21 10:19:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729505980000|2024-10-21 10:19:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729506000000|2024-10-21 10:20:00|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729506010000|2024-10-21 10:20:10|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1729506020000|2024-10-21 10:20:20|50.07|49.77|50.05|49.75|50.07|49.77|50.05|49.75|3
1729506030000|2024-10-21 10:20:30|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729506070000|2024-10-21 10:21:10|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1729506080000|2024-10-21 10:21:20|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729506090000|2024-10-21 10:21:30|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|2
1729506100000|2024-10-21 10:21:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729506120000|2024-10-21 10:22:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729506140000|2024-10-21 10:22:20|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|7
1729506150000|2024-10-21 10:22:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729506160000|2024-10-21 10:22:40|50.08|49.78|50.06|49.76|50.08|49.78|50.06|49.76|3
1729506180000|2024-10-21 10:23:00|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729506190000|2024-10-21 10:23:10|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1729506200000|2024-10-21 10:23:20|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729506220000|2024-10-21 10:23:40|50.08|49.78|50.09|49.79|50.09|49.79|50.08|49.78|2
1729506230000|2024-10-21 10:23:50|50.1|49.8|50.1|49.8|50.1|49.8|50.1|49.8|1
1729506240000|2024-10-21 10:24:00|50.11|49.81|50.11|49.81|50.11|49.81|50.09|49.79|5
1729506250000|2024-10-21 10:24:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729506260000|2024-10-21 10:24:20|50.11|49.81|50.12|49.82|50.12|49.82|50.11|49.81|2
1729506280000|2024-10-21 10:24:40|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729506290000|2024-10-21 10:24:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729506300000|2024-10-21 10:25:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729506310000|2024-10-21 10:25:10|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729506320000|2024-10-21 10:25:20|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729506330000|2024-10-21 10:25:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729506360000|2024-10-21 10:26:00|50.11|49.81|50.11|49.81|50.11|49.81|50.11|49.81|1
1729506380000|2024-10-21 10:26:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|4
1729506390000|2024-10-21 10:26:30|50.1|49.8|50.09|49.79|50.1|49.8|50.09|49.79|2
1729506400000|2024-10-21 10:26:40|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|4
1729506420000|2024-10-21 10:27:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1729506430000|2024-10-21 10:27:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729506470000|2024-10-21 10:27:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729506480000|2024-10-21 10:28:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|4
1729506490000|2024-10-21 10:28:10|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729506500000|2024-10-21 10:28:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|2
1729506520000|2024-10-21 10:28:40|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|3
1729506530000|2024-10-21 10:28:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729506580000|2024-10-21 10:29:40|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729506590000|2024-10-21 10:29:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729506610000|2024-10-21 10:30:10|50.04|49.74|50.02|49.72|50.04|49.74|50.01|49.71|7
1729506620000|2024-10-21 10:30:20|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1729506630000|2024-10-21 10:30:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729506640000|2024-10-21 10:30:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729506650000|2024-10-21 10:30:50|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729506660000|2024-10-21 10:31:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729506680000|2024-10-21 10:31:20|50.02|49.72|50.03|49.73|50.03|49.73|50.01|49.71|4
1729506690000|2024-10-21 10:31:30|50.04|49.74|50.07|49.77|50.07|49.77|50.04|49.74|4
1729506700000|2024-10-21 10:31:40|50.06|49.76|50.06|49.76|50.06|49.76|50.05|49.75|3
1729506710000|2024-10-21 10:31:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729506720000|2024-10-21 10:32:00|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|5
1729506730000|2024-10-21 10:32:10|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1729506770000|2024-10-21 10:32:50|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|7
1729506780000|2024-10-21 10:33:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|4
1729506790000|2024-10-21 10:33:10|49.99|49.69|50.01|49.71|50.01|49.71|49.99|49.69|3
1729506800000|2024-10-21 10:33:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1729506810000|2024-10-21 10:33:30|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1729506820000|2024-10-21 10:33:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729506840000|2024-10-21 10:34:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729506850000|2024-10-21 10:34:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1729506860000|2024-10-21 10:34:20|49.99|49.69|50|49.7|50|49.7|49.99|49.69|8
1729506900000|2024-10-21 10:35:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729506910000|2024-10-21 10:35:10|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729506920000|2024-10-21 10:35:20|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1729506930000|2024-10-21 10:35:30|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729506940000|2024-10-21 10:35:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729506960000|2024-10-21 10:36:00|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|4
1729506990000|2024-10-21 10:36:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1729507030000|2024-10-21 10:37:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729507040000|2024-10-21 10:37:20|49.99|49.69|50|49.7|50.01|49.71|49.99|49.69|4
1729507050000|2024-10-21 10:37:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729507060000|2024-10-21 10:37:40|50|49.7|50|49.7|50|49.7|50|49.7|1
1729507080000|2024-10-21 10:38:00|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729507090000|2024-10-21 10:38:10|50.01|49.71|50|49.7|50.02|49.72|50|49.7|4
1729507100000|2024-10-21 10:38:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729507110000|2024-10-21 10:38:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729507140000|2024-10-21 10:39:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729507150000|2024-10-21 10:39:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729507170000|2024-10-21 10:39:30|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729507230000|2024-10-21 10:40:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729507240000|2024-10-21 10:40:40|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|4
1729507290000|2024-10-21 10:41:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729507300000|2024-10-21 10:41:40|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729507310000|2024-10-21 10:41:50|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1729507320000|2024-10-21 10:42:00|50.04|49.74|50.04|49.74|50.05|49.75|50.03|49.73|5
1729507330000|2024-10-21 10:42:10|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1729507340000|2024-10-21 10:42:20|50.04|49.74|50.02|49.72|50.04|49.74|50.02|49.72|3
1729507350000|2024-10-21 10:42:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729507360000|2024-10-21 10:42:40|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|6
1729507370000|2024-10-21 10:42:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|6
1729507380000|2024-10-21 10:43:00|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|7
1729507390000|2024-10-21 10:43:10|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729507410000|2024-10-21 10:43:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729507420000|2024-10-21 10:43:40|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729507430000|2024-10-21 10:43:50|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|7
1729507440000|2024-10-21 10:44:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729507450000|2024-10-21 10:44:10|50.05|49.75|50.02|49.72|50.05|49.75|50.02|49.72|4
1729507460000|2024-10-21 10:44:20|50.03|49.73|50.03|49.73|50.03|49.73|50.02|49.72|7
1729507470000|2024-10-21 10:44:30|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729507480000|2024-10-21 10:44:40|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729507490000|2024-10-21 10:44:50|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|2
1729507500000|2024-10-21 10:45:00|50.02|49.72|50.02|49.72|50.02|49.72|50.01|49.71|5
1729507510000|2024-10-21 10:45:10|50.03|49.73|50.01|49.71|50.03|49.73|50.01|49.71|5
1729507520000|2024-10-21 10:45:20|50|49.7|49.97|49.67|50|49.7|49.97|49.67|3
1729507530000|2024-10-21 10:45:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1729507540000|2024-10-21 10:45:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729507550000|2024-10-21 10:45:50|50|49.7|50.02|49.72|50.02|49.72|50|49.7|4
1729507560000|2024-10-21 10:46:00|50.01|49.71|50|49.7|50.02|49.72|50|49.7|6
1729507570000|2024-10-21 10:46:10|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729507580000|2024-10-21 10:46:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729507590000|2024-10-21 10:46:30|50|49.7|50.01|49.71|50.01|49.71|50|49.7|6
1729507630000|2024-10-21 10:47:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1729507640000|2024-10-21 10:47:20|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729507650000|2024-10-21 10:47:30|50|49.7|50|49.7|50|49.7|50|49.7|1
1729507660000|2024-10-21 10:47:40|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729507670000|2024-10-21 10:47:50|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729507690000|2024-10-21 10:48:10|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1729507700000|2024-10-21 10:48:20|50.04|49.74|50.06|49.76|50.06|49.76|50.04|49.74|3
1729507710000|2024-10-21 10:48:30|50.07|49.77|50.09|49.79|50.09|49.79|50.07|49.77|3
1729507730000|2024-10-21 10:48:50|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729507750000|2024-10-21 10:49:10|50.1|49.8|50.11|49.81|50.12|49.82|50.1|49.8|6
1729507760000|2024-10-21 10:49:20|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729507770000|2024-10-21 10:49:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729507780000|2024-10-21 10:49:40|50.13|49.83|50.12|49.82|50.13|49.83|50.12|49.82|2
1729507790000|2024-10-21 10:49:50|50.13|49.83|50.13|49.83|50.13|49.83|50.12|49.82|3
1729507800000|2024-10-21 10:50:00|50.12|49.82|50.13|49.83|50.13|49.83|50.12|49.82|2
1729507820000|2024-10-21 10:50:20|50.12|49.82|50.11|49.81|50.12|49.82|50.11|49.81|2
1729507830000|2024-10-21 10:50:30|50.1|49.8|50.1|49.8|50.1|49.8|50.09|49.79|3
1729507840000|2024-10-21 10:50:40|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729507850000|2024-10-21 10:50:50|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|3
1729507860000|2024-10-21 10:51:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|4
1729507870000|2024-10-21 10:51:10|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729507880000|2024-10-21 10:51:20|50.1|49.8|50.11|49.81|50.11|49.81|50.1|49.8|2
1729507890000|2024-10-21 10:51:30|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1729507900000|2024-10-21 10:51:40|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729507910000|2024-10-21 10:51:50|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|3
1729507920000|2024-10-21 10:52:00|50.13|49.83|50.13|49.83|50.13|49.83|50.13|49.83|1
1729507940000|2024-10-21 10:52:20|50.12|49.82|50.06|49.76|50.12|49.82|50.06|49.76|8
1729507950000|2024-10-21 10:52:30|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729507970000|2024-10-21 10:52:50|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1729507980000|2024-10-21 10:53:00|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|8
1729507990000|2024-10-21 10:53:10|50.08|49.78|50.07|49.77|50.09|49.79|50.07|49.77|8
1729508000000|2024-10-21 10:53:20|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1729508010000|2024-10-21 10:53:30|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729508020000|2024-10-21 10:53:40|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1729508040000|2024-10-21 10:54:00|50.08|49.78|50.08|49.78|50.08|49.78|50.08|49.78|1
1729508050000|2024-10-21 10:54:10|50.07|49.77|50.07|49.77|50.08|49.78|50.07|49.77|3
1729508060000|2024-10-21 10:54:20|50.06|49.76|50.06|49.76|50.07|49.77|50.06|49.76|5
1729508080000|2024-10-21 10:54:40|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729508090000|2024-10-21 10:54:50|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729508110000|2024-10-21 10:55:10|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|3
1729508120000|2024-10-21 10:55:20|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729508130000|2024-10-21 10:55:30|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729508140000|2024-10-21 10:55:40|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729508150000|2024-10-21 10:55:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729508160000|2024-10-21 10:56:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|6
1729508170000|2024-10-21 10:56:10|50.07|49.77|50.08|49.78|50.08|49.78|50.07|49.77|2
1729508190000|2024-10-21 10:56:30|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|2
1729508200000|2024-10-21 10:56:40|50.07|49.77|50.07|49.77|50.07|49.77|50.06|49.76|3
1729508220000|2024-10-21 10:57:00|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|8
1729508230000|2024-10-21 10:57:10|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|4
1729508250000|2024-10-21 10:57:30|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|6
1729508270000|2024-10-21 10:57:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729508280000|2024-10-21 10:58:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729508290000|2024-10-21 10:58:10|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1729508300000|2024-10-21 10:58:20|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729508310000|2024-10-21 10:58:30|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729508320000|2024-10-21 10:58:40|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729508330000|2024-10-21 10:58:50|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729508340000|2024-10-21 10:59:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729508350000|2024-10-21 10:59:10|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729508360000|2024-10-21 10:59:20|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729508370000|2024-10-21 10:59:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729508380000|2024-10-21 10:59:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729508390000|2024-10-21 10:59:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|7
1729508400000|2024-10-21 11:00:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1729508410000|2024-10-21 11:00:10|49.96|49.66|49.93|49.63|49.96|49.66|49.93|49.63|6
1729508420000|2024-10-21 11:00:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729508430000|2024-10-21 11:00:30|49.93|49.63|49.93|49.63|49.94|49.64|49.93|49.63|3
1729508440000|2024-10-21 11:00:40|49.94|49.64|49.97|49.67|49.99|49.69|49.94|49.64|7
1729508450000|2024-10-21 11:00:50|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1729508460000|2024-10-21 11:01:00|49.93|49.63|49.94|49.64|49.94|49.64|49.92|49.62|5
1729508490000|2024-10-21 11:01:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729508500000|2024-10-21 11:01:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1729508520000|2024-10-21 11:02:00|49.93|49.63|49.96|49.66|49.97|49.67|49.93|49.63|8
1729508530000|2024-10-21 11:02:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|6
1729508540000|2024-10-21 11:02:20|49.95|49.65|49.95|49.65|49.97|49.67|49.95|49.65|6
1729508550000|2024-10-21 11:02:30|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|2
1729508560000|2024-10-21 11:02:40|49.94|49.64|49.9|49.6|49.94|49.64|49.9|49.6|5
1729508570000|2024-10-21 11:02:50|49.89|49.59|49.88|49.58|49.9|49.6|49.88|49.58|6
1729508580000|2024-10-21 11:03:00|49.87|49.57|49.83|49.53|49.87|49.57|49.83|49.53|5
1729508590000|2024-10-21 11:03:10|49.84|49.54|49.82|49.52|49.84|49.54|49.82|49.52|9
1729508600000|2024-10-21 11:03:20|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1729508610000|2024-10-21 11:03:30|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|3
1729508620000|2024-10-21 11:03:40|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|2
1729508630000|2024-10-21 11:03:50|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1729508640000|2024-10-21 11:04:00|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|3
1729508650000|2024-10-21 11:04:10|49.87|49.57|49.9|49.6|49.9|49.6|49.87|49.57|4
1729508660000|2024-10-21 11:04:20|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|3
1729508670000|2024-10-21 11:04:30|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1729508700000|2024-10-21 11:05:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729508710000|2024-10-21 11:05:10|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|6
1729508720000|2024-10-21 11:05:20|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1729508730000|2024-10-21 11:05:30|49.88|49.58|49.91|49.61|49.91|49.61|49.87|49.57|6
1729508740000|2024-10-21 11:05:40|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1729508750000|2024-10-21 11:05:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729508760000|2024-10-21 11:06:00|49.9|49.6|49.9|49.6|49.91|49.61|49.9|49.6|5
1729508770000|2024-10-21 11:06:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729508780000|2024-10-21 11:06:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1729508790000|2024-10-21 11:06:30|49.94|49.64|49.95|49.65|49.96|49.66|49.94|49.64|4
1729508800000|2024-10-21 11:06:40|49.96|49.66|49.95|49.65|49.96|49.66|49.94|49.64|4
1729508810000|2024-10-21 11:06:50|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1729508820000|2024-10-21 11:07:00|49.92|49.62|49.93|49.63|49.93|49.63|49.91|49.61|4
1729508830000|2024-10-21 11:07:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729508850000|2024-10-21 11:07:30|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729508860000|2024-10-21 11:07:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1729508880000|2024-10-21 11:08:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729508890000|2024-10-21 11:08:10|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|3
1729508900000|2024-10-21 11:08:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729508910000|2024-10-21 11:08:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1729508930000|2024-10-21 11:08:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729508940000|2024-10-21 11:09:00|49.95|49.65|49.94|49.64|49.95|49.65|49.93|49.63|6
1729508950000|2024-10-21 11:09:10|49.93|49.63|49.91|49.61|49.94|49.64|49.91|49.61|7
1729508960000|2024-10-21 11:09:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729509000000|2024-10-21 11:10:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|5
1729509010000|2024-10-21 11:10:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729509030000|2024-10-21 11:10:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1729509060000|2024-10-21 11:11:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1729509080000|2024-10-21 11:11:20|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|4
1729509090000|2024-10-21 11:11:30|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1729509110000|2024-10-21 11:11:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729509120000|2024-10-21 11:12:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1729509140000|2024-10-21 11:12:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1729509170000|2024-10-21 11:12:50|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1729509190000|2024-10-21 11:13:10|49.92|49.62|49.94|49.64|49.94|49.64|49.92|49.62|3
1729509220000|2024-10-21 11:13:40|49.93|49.63|49.95|49.65|49.95|49.65|49.93|49.63|3
1729509240000|2024-10-21 11:14:00|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729509270000|2024-10-21 11:14:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729509300000|2024-10-21 11:15:00|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1729509310000|2024-10-21 11:15:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729509330000|2024-10-21 11:15:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729509350000|2024-10-21 11:15:50|49.97|49.67|50|49.7|50|49.7|49.97|49.67|5
1729509370000|2024-10-21 11:16:10|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|6
1729509380000|2024-10-21 11:16:20|50.03|49.73|50|49.7|50.03|49.73|50|49.7|3
1729509390000|2024-10-21 11:16:30|50.01|49.71|49.98|49.68|50.01|49.71|49.98|49.68|6
1729509400000|2024-10-21 11:16:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729509420000|2024-10-21 11:17:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1729509430000|2024-10-21 11:17:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729509440000|2024-10-21 11:17:20|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1729509470000|2024-10-21 11:17:50|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1729509480000|2024-10-21 11:18:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729509490000|2024-10-21 11:18:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729509500000|2024-10-21 11:18:20|49.97|49.67|49.98|49.68|49.98|49.68|49.95|49.65|5
1729509520000|2024-10-21 11:18:40|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1729509540000|2024-10-21 11:19:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729509550000|2024-10-21 11:19:10|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1729509570000|2024-10-21 11:19:30|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729509600000|2024-10-21 11:20:00|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729509610000|2024-10-21 11:20:10|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729509620000|2024-10-21 11:20:20|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729509630000|2024-10-21 11:20:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729509640000|2024-10-21 11:20:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729509650000|2024-10-21 11:20:50|49.99|49.69|49.96|49.66|49.99|49.69|49.96|49.66|6
1729509670000|2024-10-21 11:21:10|49.98|49.68|50|49.7|50|49.7|49.98|49.68|2
1729509680000|2024-10-21 11:21:20|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1729509720000|2024-10-21 11:22:00|50.02|49.72|50.02|49.72|50.03|49.73|50.02|49.72|3
1729509760000|2024-10-21 11:22:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729509770000|2024-10-21 11:22:50|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|2
1729509780000|2024-10-21 11:23:00|50.02|49.72|50.03|49.73|50.03|49.73|50.02|49.72|6
1729509800000|2024-10-21 11:23:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729509810000|2024-10-21 11:23:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1729509820000|2024-10-21 11:23:40|50.03|49.73|50.03|49.73|50.04|49.74|50.03|49.73|3
1729509830000|2024-10-21 11:23:50|50.04|49.74|50.03|49.73|50.04|49.74|50.03|49.73|2
1729509960000|2024-10-21 11:26:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729510010000|2024-10-21 11:26:50|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729510020000|2024-10-21 11:27:00|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729510030000|2024-10-21 11:27:10|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729510040000|2024-10-21 11:27:20|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729510060000|2024-10-21 11:27:40|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729510070000|2024-10-21 11:27:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1729510100000|2024-10-21 11:28:20|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729510130000|2024-10-21 11:28:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|2
1729510140000|2024-10-21 11:29:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1729510180000|2024-10-21 11:29:40|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729510200000|2024-10-21 11:30:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1729510230000|2024-10-21 11:30:30|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729510240000|2024-10-21 11:30:40|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|6
1729510250000|2024-10-21 11:30:50|49.98|49.68|49.98|49.68|49.99|49.69|49.98|49.68|5
1729510260000|2024-10-21 11:31:00|49.99|49.69|49.99|49.69|50|49.7|49.98|49.68|5
1729510280000|2024-10-21 11:31:20|50|49.7|49.99|49.69|50|49.7|49.99|49.69|6
1729510330000|2024-10-21 11:32:10|50|49.7|50|49.7|50|49.7|50|49.7|1
1729510340000|2024-10-21 11:32:20|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729510350000|2024-10-21 11:32:30|50.01|49.71|50.01|49.71|50.01|49.71|50.01|49.71|1
1729510360000|2024-10-21 11:32:40|50|49.7|50.01|49.71|50.01|49.71|50|49.7|2
1729510370000|2024-10-21 11:32:50|50|49.7|50|49.7|50|49.7|50|49.7|1
1729510380000|2024-10-21 11:33:00|50.01|49.71|50|49.7|50.01|49.71|50|49.7|2
1729510500000|2024-10-21 11:35:00|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729510560000|2024-10-21 11:36:00|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|2
1729510570000|2024-10-21 11:36:10|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|4
1729510620000|2024-10-21 11:37:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729510630000|2024-10-21 11:37:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729510640000|2024-10-21 11:37:20|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1729510660000|2024-10-21 11:37:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729510740000|2024-10-21 11:39:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729510770000|2024-10-21 11:39:30|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729510790000|2024-10-21 11:39:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729510820000|2024-10-21 11:40:20|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729510840000|2024-10-21 11:40:40|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1729510870000|2024-10-21 11:41:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729510930000|2024-10-21 11:42:10|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729510940000|2024-10-21 11:42:20|49.94|49.64|49.97|49.67|49.97|49.67|49.94|49.64|4
1729510970000|2024-10-21 11:42:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729510980000|2024-10-21 11:43:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729510990000|2024-10-21 11:43:10|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1729511000000|2024-10-21 11:43:20|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|2
1729511010000|2024-10-21 11:43:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729511020000|2024-10-21 11:43:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729511050000|2024-10-21 11:44:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729511080000|2024-10-21 11:44:40|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|4
1729511090000|2024-10-21 11:44:50|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|5
1729511100000|2024-10-21 11:45:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729511110000|2024-10-21 11:45:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729511130000|2024-10-21 11:45:30|49.9|49.6|49.9|49.6|49.9|49.6|49.89|49.59|5
1729511140000|2024-10-21 11:45:40|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|9
1729511150000|2024-10-21 11:45:50|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|8
1729511160000|2024-10-21 11:46:00|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729511170000|2024-10-21 11:46:10|49.89|49.59|49.89|49.59|49.9|49.6|49.89|49.59|7
1729511190000|2024-10-21 11:46:30|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729511200000|2024-10-21 11:46:40|49.87|49.57|49.85|49.55|49.87|49.57|49.85|49.55|2
1729511210000|2024-10-21 11:46:50|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1729511220000|2024-10-21 11:47:00|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729511230000|2024-10-21 11:47:10|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1729511240000|2024-10-21 11:47:20|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|2
1729511250000|2024-10-21 11:47:30|49.83|49.53|49.83|49.53|49.84|49.54|49.83|49.53|3
1729511260000|2024-10-21 11:47:40|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1729511270000|2024-10-21 11:47:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729511280000|2024-10-21 11:48:00|49.82|49.52|49.81|49.51|49.83|49.53|49.81|49.51|4
1729511290000|2024-10-21 11:48:10|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|4
1729511310000|2024-10-21 11:48:30|49.82|49.52|49.82|49.52|49.82|49.52|49.81|49.51|3
1729511350000|2024-10-21 11:49:10|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729511370000|2024-10-21 11:49:30|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1729511380000|2024-10-21 11:49:40|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1729511390000|2024-10-21 11:49:50|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|2
1729511400000|2024-10-21 11:50:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1729511410000|2024-10-21 11:50:10|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1729511430000|2024-10-21 11:50:30|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|4
1729511440000|2024-10-21 11:50:40|49.8|49.5|49.81|49.51|49.81|49.51|49.8|49.5|2
1729511500000|2024-10-21 11:51:40|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1729511520000|2024-10-21 11:52:00|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|5
1729511530000|2024-10-21 11:52:10|49.82|49.52|49.84|49.54|49.84|49.54|49.82|49.52|3
1729511540000|2024-10-21 11:52:20|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729511550000|2024-10-21 11:52:30|49.85|49.55|49.87|49.57|49.87|49.57|49.85|49.55|3
1729511560000|2024-10-21 11:52:40|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729511570000|2024-10-21 11:52:50|49.87|49.57|49.86|49.56|49.87|49.57|49.86|49.56|2
1729511580000|2024-10-21 11:53:00|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1729511600000|2024-10-21 11:53:20|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1729511630000|2024-10-21 11:53:50|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729511640000|2024-10-21 11:54:00|49.84|49.54|49.84|49.54|49.84|49.54|49.83|49.53|3
1729511650000|2024-10-21 11:54:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729511680000|2024-10-21 11:54:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1729511690000|2024-10-21 11:54:50|49.84|49.54|49.84|49.54|49.85|49.55|49.84|49.54|5
1729511710000|2024-10-21 11:55:10|49.85|49.55|49.84|49.54|49.85|49.55|49.84|49.54|4
1729511720000|2024-10-21 11:55:20|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1729511730000|2024-10-21 11:55:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1729511740000|2024-10-21 11:55:40|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|4
1729511750000|2024-10-21 11:55:50|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1729511760000|2024-10-21 11:56:00|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1729511770000|2024-10-21 11:56:10|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1729511790000|2024-10-21 11:56:30|49.87|49.57|49.86|49.56|49.87|49.57|49.85|49.55|6
1729511800000|2024-10-21 11:56:40|49.85|49.55|49.85|49.55|49.85|49.55|49.84|49.54|3
1729511820000|2024-10-21 11:57:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729511850000|2024-10-21 11:57:30|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|2
1729511860000|2024-10-21 11:57:40|49.87|49.57|49.88|49.58|49.88|49.58|49.87|49.57|4
1729511890000|2024-10-21 11:58:10|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1729511900000|2024-10-21 11:58:20|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|2
1729511910000|2024-10-21 11:58:30|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|4
1729511930000|2024-10-21 11:58:50|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729511940000|2024-10-21 11:59:00|49.87|49.57|49.87|49.57|49.87|49.57|49.87|49.57|1
1729511970000|2024-10-21 11:59:30|49.88|49.58|49.88|49.58|49.88|49.58|49.87|49.57|5
1729511980000|2024-10-21 11:59:40|49.87|49.57|49.85|49.55|49.88|49.58|49.85|49.55|5
1729512000000|2024-10-21 12:00:00|49.86|49.56|49.87|49.57|49.87|49.57|49.86|49.56|2
1729512010000|2024-10-21 12:00:10|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|2
1729512020000|2024-10-21 12:00:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1729512040000|2024-10-21 12:00:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1729512060000|2024-10-21 12:01:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|4
1729512070000|2024-10-21 12:01:10|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|8
1729512080000|2024-10-21 12:01:20|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1729512100000|2024-10-21 12:01:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729512110000|2024-10-21 12:01:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729512120000|2024-10-21 12:02:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729512140000|2024-10-21 12:02:20|49.92|49.62|49.92|49.62|49.93|49.63|49.91|49.61|5
1729512150000|2024-10-21 12:02:30|49.91|49.61|49.91|49.61|49.92|49.62|49.9|49.6|5
1729512160000|2024-10-21 12:02:40|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1729512170000|2024-10-21 12:02:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729512180000|2024-10-21 12:03:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729512190000|2024-10-21 12:03:10|49.93|49.63|49.93|49.63|49.94|49.64|49.92|49.62|5
1729512200000|2024-10-21 12:03:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|4
1729512210000|2024-10-21 12:03:30|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1729512220000|2024-10-21 12:03:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|4
1729512230000|2024-10-21 12:03:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729512250000|2024-10-21 12:04:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729512280000|2024-10-21 12:04:40|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729512290000|2024-10-21 12:04:50|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729512300000|2024-10-21 12:05:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729512320000|2024-10-21 12:05:20|49.92|49.62|49.92|49.62|49.92|49.62|49.91|49.61|3
1729512390000|2024-10-21 12:06:30|49.93|49.63|49.96|49.66|49.96|49.66|49.93|49.63|4
1729512490000|2024-10-21 12:08:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729512540000|2024-10-21 12:09:00|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729512550000|2024-10-21 12:09:10|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|4
1729512560000|2024-10-21 12:09:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1729512570000|2024-10-21 12:09:30|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729512590000|2024-10-21 12:09:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729512630000|2024-10-21 12:10:30|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729512670000|2024-10-21 12:11:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729512680000|2024-10-21 12:11:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729512720000|2024-10-21 12:12:00|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1729512730000|2024-10-21 12:12:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1729512780000|2024-10-21 12:13:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729512790000|2024-10-21 12:13:10|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729512830000|2024-10-21 12:13:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729512950000|2024-10-21 12:15:50|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729512980000|2024-10-21 12:16:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729512990000|2024-10-21 12:16:30|49.98|49.68|50|49.7|50|49.7|49.98|49.68|3
1729513000000|2024-10-21 12:16:40|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|3
1729513010000|2024-10-21 12:16:50|49.98|49.68|49.99|49.69|49.99|49.69|49.98|49.68|2
1729513020000|2024-10-21 12:17:00|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|4
1729513030000|2024-10-21 12:17:10|49.98|49.68|49.96|49.66|49.98|49.68|49.96|49.66|3
1729513070000|2024-10-21 12:17:50|49.97|49.67|49.99|49.69|49.99|49.69|49.97|49.67|8
1729513080000|2024-10-21 12:18:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729513090000|2024-10-21 12:18:10|49.99|49.69|49.99|49.69|50|49.7|49.99|49.69|5
1729513120000|2024-10-21 12:18:40|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1729513140000|2024-10-21 12:19:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729513150000|2024-10-21 12:19:10|49.97|49.67|49.98|49.68|49.98|49.68|49.97|49.67|2
1729513160000|2024-10-21 12:19:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729513170000|2024-10-21 12:19:30|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1729513200000|2024-10-21 12:20:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|6
1729513210000|2024-10-21 12:20:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729513230000|2024-10-21 12:20:30|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1729513240000|2024-10-21 12:20:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729513250000|2024-10-21 12:20:50|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1729513260000|2024-10-21 12:21:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|4
1729513280000|2024-10-21 12:21:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513290000|2024-10-21 12:21:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|5
1729513300000|2024-10-21 12:21:40|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1729513310000|2024-10-21 12:21:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729513320000|2024-10-21 12:22:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729513330000|2024-10-21 12:22:10|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729513340000|2024-10-21 12:22:20|49.97|49.67|49.96|49.66|49.98|49.68|49.95|49.65|6
1729513350000|2024-10-21 12:22:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513360000|2024-10-21 12:22:40|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1729513370000|2024-10-21 12:22:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513400000|2024-10-21 12:23:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729513450000|2024-10-21 12:24:10|49.95|49.65|49.93|49.63|49.95|49.65|49.92|49.62|3
1729513470000|2024-10-21 12:24:30|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729513480000|2024-10-21 12:24:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513500000|2024-10-21 12:25:00|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|5
1729513520000|2024-10-21 12:25:20|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1729513530000|2024-10-21 12:25:30|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1729513540000|2024-10-21 12:25:40|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729513550000|2024-10-21 12:25:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513560000|2024-10-21 12:26:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729513570000|2024-10-21 12:26:10|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|2
1729513580000|2024-10-21 12:26:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513610000|2024-10-21 12:26:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729513620000|2024-10-21 12:27:00|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|3
1729513630000|2024-10-21 12:27:10|49.96|49.66|49.95|49.65|49.97|49.67|49.95|49.65|4
1729513640000|2024-10-21 12:27:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1729513650000|2024-10-21 12:27:30|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729513660000|2024-10-21 12:27:40|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|7
1729513680000|2024-10-21 12:28:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1729513690000|2024-10-21 12:28:10|49.91|49.61|49.91|49.61|49.91|49.61|49.9|49.6|9
1729513700000|2024-10-21 12:28:20|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1729513730000|2024-10-21 12:28:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729513740000|2024-10-21 12:29:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729513780000|2024-10-21 12:29:40|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729513800000|2024-10-21 12:30:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729513810000|2024-10-21 12:30:10|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1729513820000|2024-10-21 12:30:20|49.96|49.66|49.95|49.65|49.96|49.66|49.95|49.65|6
1729513830000|2024-10-21 12:30:30|49.94|49.64|49.93|49.63|49.95|49.65|49.93|49.63|4
1729513840000|2024-10-21 12:30:40|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|3
1729513850000|2024-10-21 12:30:50|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729513870000|2024-10-21 12:31:10|49.95|49.65|49.95|49.65|49.96|49.66|49.94|49.64|9
1729513880000|2024-10-21 12:31:20|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|5
1729513890000|2024-10-21 12:31:30|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|5
1729513900000|2024-10-21 12:31:40|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1729513910000|2024-10-21 12:31:50|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729513940000|2024-10-21 12:32:20|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729513960000|2024-10-21 12:32:40|49.94|49.64|49.94|49.64|49.95|49.65|49.94|49.64|3
1729513980000|2024-10-21 12:33:00|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729513990000|2024-10-21 12:33:10|49.94|49.64|49.93|49.63|49.94|49.64|49.93|49.63|4
1729514000000|2024-10-21 12:33:20|49.94|49.64|49.94|49.64|49.94|49.64|49.93|49.63|7
1729514010000|2024-10-21 12:33:30|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1729514020000|2024-10-21 12:33:40|49.93|49.63|49.92|49.62|49.94|49.64|49.92|49.62|6
1729514030000|2024-10-21 12:33:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729514040000|2024-10-21 12:34:00|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|3
1729514100000|2024-10-21 12:35:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729514110000|2024-10-21 12:35:10|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|8
1729514120000|2024-10-21 12:35:20|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729514130000|2024-10-21 12:35:30|49.89|49.59|49.89|49.59|49.89|49.59|49.89|49.59|1
1729514140000|2024-10-21 12:35:40|49.9|49.6|49.87|49.57|49.9|49.6|49.87|49.57|4
1729514150000|2024-10-21 12:35:50|49.86|49.56|49.85|49.55|49.86|49.56|49.85|49.55|4
1729514170000|2024-10-21 12:36:10|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1729514180000|2024-10-21 12:36:20|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1729514190000|2024-10-21 12:36:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729514210000|2024-10-21 12:36:50|49.83|49.53|49.82|49.52|49.84|49.54|49.82|49.52|8
1729514230000|2024-10-21 12:37:10|49.81|49.51|49.81|49.51|49.81|49.51|49.8|49.5|3
1729514240000|2024-10-21 12:37:20|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1729514250000|2024-10-21 12:37:30|49.81|49.51|49.79|49.49|49.81|49.51|49.78|49.48|5
1729514260000|2024-10-21 12:37:40|49.8|49.5|49.8|49.5|49.8|49.5|49.79|49.49|7
1729514270000|2024-10-21 12:37:50|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|4
1729514280000|2024-10-21 12:38:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1729514290000|2024-10-21 12:38:10|49.78|49.48|49.79|49.49|49.79|49.49|49.78|49.48|2
1729514300000|2024-10-21 12:38:20|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1729514310000|2024-10-21 12:38:30|49.79|49.49|49.79|49.49|49.8|49.5|49.79|49.49|3
1729514320000|2024-10-21 12:38:40|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1729514330000|2024-10-21 12:38:50|49.77|49.47|49.77|49.47|49.78|49.48|49.77|49.47|3
1729514340000|2024-10-21 12:39:00|49.78|49.48|49.76|49.46|49.79|49.49|49.76|49.46|13
1729514350000|2024-10-21 12:39:10|49.74|49.44|49.72|49.42|49.75|49.45|49.72|49.42|7
1729514360000|2024-10-21 12:39:20|49.73|49.43|49.75|49.45|49.75|49.45|49.73|49.43|3
1729514370000|2024-10-21 12:39:30|49.74|49.44|49.74|49.44|49.75|49.45|49.74|49.44|3
1729514380000|2024-10-21 12:39:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729514390000|2024-10-21 12:39:50|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1729514400000|2024-10-21 12:40:00|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1729514410000|2024-10-21 12:40:10|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1729514420000|2024-10-21 12:40:20|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|2
1729514460000|2024-10-21 12:41:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1729514470000|2024-10-21 12:41:10|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1729514480000|2024-10-21 12:41:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729514490000|2024-10-21 12:41:30|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1729514500000|2024-10-21 12:41:40|49.7|49.4|49.66|49.36|49.7|49.4|49.66|49.36|9
1729514510000|2024-10-21 12:41:50|49.67|49.37|49.76|49.46|49.76|49.46|49.65|49.35|8
1729514540000|2024-10-21 12:42:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1729514550000|2024-10-21 12:42:30|49.73|49.43|49.74|49.44|49.74|49.44|49.73|49.43|2
1729514560000|2024-10-21 12:42:40|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1729514570000|2024-10-21 12:42:50|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1729514590000|2024-10-21 12:43:10|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1729514600000|2024-10-21 12:43:20|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729514610000|2024-10-21 12:43:30|49.71|49.41|49.71|49.41|49.71|49.41|49.71|49.41|1
1729514630000|2024-10-21 12:43:50|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1729514640000|2024-10-21 12:44:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729514650000|2024-10-21 12:44:10|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1729514660000|2024-10-21 12:44:20|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1729514690000|2024-10-21 12:44:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1729514700000|2024-10-21 12:45:00|49.72|49.42|49.75|49.45|49.75|49.45|49.72|49.42|4
1729514710000|2024-10-21 12:45:10|49.74|49.44|49.74|49.44|49.74|49.44|49.74|49.44|1
1729514720000|2024-10-21 12:45:20|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729514730000|2024-10-21 12:45:30|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1729514740000|2024-10-21 12:45:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1729514750000|2024-10-21 12:45:50|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1729514760000|2024-10-21 12:46:00|49.79|49.49|49.79|49.49|49.79|49.49|49.78|49.48|5
1729514770000|2024-10-21 12:46:10|49.8|49.5|49.75|49.45|49.8|49.5|49.75|49.45|5
1729514780000|2024-10-21 12:46:20|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|3
1729514790000|2024-10-21 12:46:30|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1729514800000|2024-10-21 12:46:40|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1729514820000|2024-10-21 12:47:00|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1729514830000|2024-10-21 12:47:10|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1729514840000|2024-10-21 12:47:20|49.78|49.48|49.76|49.46|49.78|49.48|49.76|49.46|2
1729514850000|2024-10-21 12:47:30|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1729514860000|2024-10-21 12:47:40|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1729514880000|2024-10-21 12:48:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|2
1729514890000|2024-10-21 12:48:10|49.77|49.47|49.78|49.48|49.78|49.48|49.77|49.47|2
1729514900000|2024-10-21 12:48:20|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|5
1729514910000|2024-10-21 12:48:30|49.78|49.48|49.78|49.48|49.78|49.48|49.78|49.48|1
1729514920000|2024-10-21 12:48:40|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1729514930000|2024-10-21 12:48:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1729514940000|2024-10-21 12:49:00|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729514950000|2024-10-21 12:49:10|49.76|49.46|49.77|49.47|49.77|49.47|49.76|49.46|2
1729514960000|2024-10-21 12:49:20|49.78|49.48|49.77|49.47|49.78|49.48|49.77|49.47|2
1729514970000|2024-10-21 12:49:30|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1729514980000|2024-10-21 12:49:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729515000000|2024-10-21 12:50:00|49.76|49.46|49.78|49.48|49.78|49.48|49.76|49.46|5
1729515010000|2024-10-21 12:50:10|49.79|49.49|49.76|49.46|49.79|49.49|49.76|49.46|4
1729515020000|2024-10-21 12:50:20|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1729515030000|2024-10-21 12:50:30|49.77|49.47|49.75|49.45|49.77|49.47|49.75|49.45|3
1729515040000|2024-10-21 12:50:40|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1729515050000|2024-10-21 12:50:50|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1729515060000|2024-10-21 12:51:00|49.78|49.48|49.78|49.48|49.79|49.49|49.78|49.48|3
1729515070000|2024-10-21 12:51:10|49.79|49.49|49.79|49.49|49.79|49.49|49.79|49.49|1
1729515090000|2024-10-21 12:51:30|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1729515100000|2024-10-21 12:51:40|49.81|49.51|49.92|49.62|49.92|49.62|49.81|49.51|6
1729515110000|2024-10-21 12:51:50|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729515120000|2024-10-21 12:52:00|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|3
1729515130000|2024-10-21 12:52:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515140000|2024-10-21 12:52:20|49.91|49.61|49.95|49.65|49.96|49.66|49.91|49.61|7
1729515150000|2024-10-21 12:52:30|49.96|49.66|49.94|49.64|49.96|49.66|49.94|49.64|3
1729515160000|2024-10-21 12:52:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515180000|2024-10-21 12:53:00|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1729515200000|2024-10-21 12:53:20|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729515210000|2024-10-21 12:53:30|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1729515220000|2024-10-21 12:53:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515250000|2024-10-21 12:54:10|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1729515270000|2024-10-21 12:54:30|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515290000|2024-10-21 12:54:50|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729515300000|2024-10-21 12:55:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729515310000|2024-10-21 12:55:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515320000|2024-10-21 12:55:20|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729515350000|2024-10-21 12:55:50|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729515360000|2024-10-21 12:56:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1729515370000|2024-10-21 12:56:10|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|11
1729515390000|2024-10-21 12:56:30|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|2
1729515400000|2024-10-21 12:56:40|49.93|49.63|49.92|49.62|49.93|49.63|49.92|49.62|2
1729515420000|2024-10-21 12:57:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729515430000|2024-10-21 12:57:10|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515450000|2024-10-21 12:57:30|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729515460000|2024-10-21 12:57:40|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515470000|2024-10-21 12:57:50|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729515480000|2024-10-21 12:58:00|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515490000|2024-10-21 12:58:10|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729515510000|2024-10-21 12:58:30|49.92|49.62|49.92|49.62|49.92|49.62|49.92|49.62|1
1729515520000|2024-10-21 12:58:40|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|4
1729515530000|2024-10-21 12:58:50|49.99|49.69|49.99|49.69|49.99|49.69|49.99|49.69|1
1729515540000|2024-10-21 12:59:00|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|5
1729515560000|2024-10-21 12:59:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729515580000|2024-10-21 12:59:40|49.96|49.66|49.96|49.66|49.96|49.66|49.95|49.65|3
1729515590000|2024-10-21 12:59:50|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515600000|2024-10-21 13:00:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1729515610000|2024-10-21 13:00:10|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729515620000|2024-10-21 13:00:20|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515630000|2024-10-21 13:00:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729515640000|2024-10-21 13:00:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729515650000|2024-10-21 13:00:50|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729515660000|2024-10-21 13:01:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1729515730000|2024-10-21 13:02:10|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|6
1729515740000|2024-10-21 13:02:20|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729515750000|2024-10-21 13:02:30|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729515760000|2024-10-21 13:02:40|49.97|49.67|49.97|49.67|49.97|49.67|49.96|49.66|5
1729515770000|2024-10-21 13:02:50|49.98|49.68|50|49.7|50|49.7|49.98|49.68|5
1729515780000|2024-10-21 13:03:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|2
1729515800000|2024-10-21 13:03:20|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729515810000|2024-10-21 13:03:30|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|2
1729515820000|2024-10-21 13:03:40|50.03|49.73|50.05|49.75|50.05|49.75|50.03|49.73|3
1729515830000|2024-10-21 13:03:50|50.04|49.74|50.05|49.75|50.05|49.75|50.04|49.74|2
1729515850000|2024-10-21 13:04:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1729515860000|2024-10-21 13:04:20|50.05|49.75|50.07|49.77|50.07|49.77|50.05|49.75|3
1729515870000|2024-10-21 13:04:30|50.06|49.76|50.07|49.77|50.07|49.77|50.06|49.76|4
1729515880000|2024-10-21 13:04:40|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1729515900000|2024-10-21 13:05:00|50.09|49.79|50.09|49.79|50.09|49.79|50.09|49.79|1
1729515910000|2024-10-21 13:05:10|50.08|49.78|50.05|49.75|50.08|49.78|50.05|49.75|5
1729515950000|2024-10-21 13:05:50|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1729515960000|2024-10-21 13:06:00|50.05|49.75|50.06|49.76|50.06|49.76|50.05|49.75|2
1729515970000|2024-10-21 13:06:10|50.05|49.75|50.03|49.73|50.05|49.75|50.03|49.73|3
1729515980000|2024-10-21 13:06:20|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1729515990000|2024-10-21 13:06:30|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729516000000|2024-10-21 13:06:40|50.04|49.74|50.04|49.74|50.04|49.74|50.03|49.73|3
1729516010000|2024-10-21 13:06:50|50.03|49.73|50.04|49.74|50.04|49.74|50.03|49.73|6
1729516020000|2024-10-21 13:07:00|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729516030000|2024-10-21 13:07:10|50.04|49.74|50.04|49.74|50.05|49.75|50.04|49.74|3
1729516040000|2024-10-21 13:07:20|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729516050000|2024-10-21 13:07:30|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|6
1729516060000|2024-10-21 13:07:40|50.03|49.73|50.03|49.73|50.03|49.73|50.03|49.73|1
1729516070000|2024-10-21 13:07:50|50.02|49.72|50.02|49.72|50.02|49.72|50.02|49.72|1
1729516080000|2024-10-21 13:08:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729516090000|2024-10-21 13:08:10|50.01|49.71|50.03|49.73|50.03|49.73|50.01|49.71|3
1729516100000|2024-10-21 13:08:20|50.02|49.72|50.01|49.71|50.02|49.72|50.01|49.71|4
1729516110000|2024-10-21 13:08:30|49.99|49.69|49.94|49.64|49.99|49.69|49.94|49.64|4
1729516120000|2024-10-21 13:08:40|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729516130000|2024-10-21 13:08:50|49.94|49.64|49.94|49.64|49.95|49.65|49.93|49.63|5
1729516140000|2024-10-21 13:09:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1729516150000|2024-10-21 13:09:10|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1729516200000|2024-10-21 13:10:00|49.94|49.64|49.94|49.64|49.94|49.64|49.94|49.64|1
1729516210000|2024-10-21 13:10:10|49.95|49.65|50|49.7|50|49.7|49.95|49.65|5
1729516230000|2024-10-21 13:10:30|50.02|49.72|50.02|49.72|50.03|49.73|50.01|49.71|7
1729516240000|2024-10-21 13:10:40|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1729516250000|2024-10-21 13:10:50|50.01|49.71|50.02|49.72|50.02|49.72|50.01|49.71|2
1729516260000|2024-10-21 13:11:00|50.01|49.71|50.01|49.71|50.01|49.71|50|49.7|3
1729516270000|2024-10-21 13:11:10|50|49.7|50|49.7|50|49.7|49.99|49.69|3
1729516300000|2024-10-21 13:11:40|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1729516320000|2024-10-21 13:12:00|49.99|49.69|49.97|49.67|49.99|49.69|49.97|49.67|5
1729516330000|2024-10-21 13:12:10|49.98|49.68|49.98|49.68|49.98|49.68|49.97|49.67|3
1729516380000|2024-10-21 13:13:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1729516400000|2024-10-21 13:13:20|49.96|49.66|49.96|49.66|49.96|49.66|49.96|49.66|1
1729516460000|2024-10-21 13:14:20|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|7
1729516470000|2024-10-21 13:14:30|49.94|49.64|49.92|49.62|49.94|49.64|49.92|49.62|3
1729516480000|2024-10-21 13:14:40|49.93|49.63|49.93|49.63|49.93|49.63|49.93|49.63|1
1729516490000|2024-10-21 13:14:50|49.92|49.62|49.93|49.63|49.93|49.63|49.92|49.62|2
1729516500000|2024-10-21 13:15:00|49.92|49.62|49.91|49.61|49.92|49.62|49.91|49.61|2
1729516510000|2024-10-21 13:15:10|49.9|49.6|49.92|49.62|49.92|49.62|49.9|49.6|3
1729516520000|2024-10-21 13:15:20|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1729516530000|2024-10-21 13:15:30|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|3
1729516540000|2024-10-21 13:15:40|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729516550000|2024-10-21 13:15:50|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1729516590000|2024-10-21 13:16:30|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1729516600000|2024-10-21 13:16:40|49.91|49.61|49.92|49.62|49.92|49.62|49.91|49.61|4
1729516620000|2024-10-21 13:17:00|49.91|49.61|49.91|49.61|49.91|49.61|49.91|49.61|1
1729516630000|2024-10-21 13:17:10|49.9|49.6|49.9|49.6|49.9|49.6|49.9|49.6|1
1729516640000|2024-10-21 13:17:20|49.89|49.59|49.79|49.49|49.89|49.59|49.79|49.49|8
1729516650000|2024-10-21 13:17:30|49.78|49.48|49.8|49.5|49.82|49.52|49.78|49.48|18
1729516660000|2024-10-21 13:17:40|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|20
1729516670000|2024-10-21 13:17:50|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|6
1729516680000|2024-10-21 13:18:00|49.83|49.53|49.81|49.51|49.83|49.53|49.81|49.51|7
1729516690000|2024-10-21 13:18:10|49.82|49.52|49.79|49.49|49.82|49.52|49.79|49.49|12
1729516700000|2024-10-21 13:18:20|49.78|49.48|49.74|49.44|49.79|49.49|49.74|49.44|10
1729516710000|2024-10-21 13:18:30|49.75|49.45|49.7|49.4|49.76|49.46|49.68|49.38|12
1729516720000|2024-10-21 13:18:40|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1729516730000|2024-10-21 13:18:50|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1729516740000|2024-10-21 13:19:00|49.71|49.41|49.75|49.45|49.76|49.46|49.71|49.41|9
1729516750000|2024-10-21 13:19:10|49.74|49.44|49.73|49.43|49.74|49.44|49.71|49.41|7
1729516760000|2024-10-21 13:19:20|49.72|49.42|49.73|49.43|49.74|49.44|49.72|49.42|4
1729516770000|2024-10-21 13:19:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|3
1729516780000|2024-10-21 13:19:40|49.7|49.4|49.68|49.38|49.7|49.4|49.67|49.37|5
1729516790000|2024-10-21 13:19:50|49.67|49.37|49.64|49.34|49.67|49.37|49.64|49.34|3
1729516800000|2024-10-21 13:20:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|6
1729516810000|2024-10-21 13:20:10|49.6|49.3|49.61|49.31|49.63|49.33|49.6|49.3|6
1729516820000|2024-10-21 13:20:20|49.62|49.32|49.59|49.29|49.62|49.32|49.58|49.28|6
1729516830000|2024-10-21 13:20:30|49.6|49.3|49.58|49.28|49.6|49.3|49.57|49.27|7
1729516840000|2024-10-21 13:20:40|49.57|49.27|49.59|49.29|49.6|49.3|49.57|49.27|9
1729516850000|2024-10-21 13:20:50|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|5
1729516860000|2024-10-21 13:21:00|49.61|49.31|49.64|49.34|49.65|49.35|49.61|49.31|6
1729516870000|2024-10-21 13:21:10|49.65|49.35|49.68|49.38|49.68|49.38|49.65|49.35|4
1729516880000|2024-10-21 13:21:20|49.71|49.41|49.74|49.44|49.74|49.44|49.71|49.41|10
1729516890000|2024-10-21 13:21:30|49.75|49.45|49.76|49.46|49.76|49.46|49.75|49.45|2
1729516900000|2024-10-21 13:21:40|49.75|49.45|49.73|49.43|49.75|49.45|49.73|49.43|3
1729516910000|2024-10-21 13:21:50|49.74|49.44|49.74|49.44|49.74|49.44|49.73|49.43|3
1729516920000|2024-10-21 13:22:00|49.75|49.45|49.77|49.47|49.77|49.47|49.75|49.45|3
1729516930000|2024-10-21 13:22:10|49.76|49.46|49.74|49.44|49.76|49.46|49.74|49.44|5
1729516940000|2024-10-21 13:22:20|49.73|49.43|49.72|49.42|49.73|49.43|49.7|49.4|7
1729516950000|2024-10-21 13:22:30|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1729516960000|2024-10-21 13:22:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729516970000|2024-10-21 13:22:50|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|6
1729516980000|2024-10-21 13:23:00|49.71|49.41|49.75|49.45|49.75|49.45|49.71|49.41|5
1729516990000|2024-10-21 13:23:10|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1729517010000|2024-10-21 13:23:30|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|4
1729517020000|2024-10-21 13:23:40|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729517030000|2024-10-21 13:23:50|49.73|49.43|49.73|49.43|49.73|49.43|49.73|49.43|1
1729517040000|2024-10-21 13:24:00|49.74|49.44|49.73|49.43|49.74|49.44|49.73|49.43|6
1729517050000|2024-10-21 13:24:10|49.72|49.42|49.72|49.42|49.73|49.43|49.71|49.41|9
1729517060000|2024-10-21 13:24:20|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|5
1729517080000|2024-10-21 13:24:40|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1729517100000|2024-10-21 13:25:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|4
1729517110000|2024-10-21 13:25:10|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729517120000|2024-10-21 13:25:20|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1729517130000|2024-10-21 13:25:30|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|4
1729517140000|2024-10-21 13:25:40|49.71|49.41|49.7|49.4|49.71|49.41|49.68|49.38|13
1729517150000|2024-10-21 13:25:50|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|4
1729517160000|2024-10-21 13:26:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1729517170000|2024-10-21 13:26:10|49.73|49.43|49.72|49.42|49.73|49.43|49.72|49.42|6
1729517180000|2024-10-21 13:26:20|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|3
1729517200000|2024-10-21 13:26:40|49.72|49.42|49.73|49.43|49.73|49.43|49.72|49.42|2
1729517240000|2024-10-21 13:27:20|49.74|49.44|49.76|49.46|49.76|49.46|49.74|49.44|3
1729517250000|2024-10-21 13:27:30|49.77|49.47|49.79|49.49|49.79|49.49|49.77|49.47|3
1729517260000|2024-10-21 13:27:40|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1729517280000|2024-10-21 13:28:00|49.82|49.52|49.82|49.52|49.82|49.52|49.82|49.52|1
1729517290000|2024-10-21 13:28:10|49.83|49.53|49.84|49.54|49.84|49.54|49.83|49.53|2
1729517300000|2024-10-21 13:28:20|49.83|49.53|49.8|49.5|49.83|49.53|49.8|49.5|3
1729517310000|2024-10-21 13:28:30|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1729517320000|2024-10-21 13:28:40|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1729517330000|2024-10-21 13:28:50|49.79|49.49|49.8|49.5|49.8|49.5|49.79|49.49|4
1729517340000|2024-10-21 13:29:00|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1729517350000|2024-10-21 13:29:10|49.81|49.51|49.82|49.52|49.82|49.52|49.81|49.51|4
1729517370000|2024-10-21 13:29:30|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729517390000|2024-10-21 13:29:50|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729517400000|2024-10-21 13:30:00|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729517410000|2024-10-21 13:30:10|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1729517420000|2024-10-21 13:30:20|49.83|49.53|49.83|49.53|49.83|49.53|49.83|49.53|1
1729517430000|2024-10-21 13:30:30|49.84|49.54|49.84|49.54|49.84|49.54|49.84|49.54|1
1729517440000|2024-10-21 13:30:40|49.83|49.53|49.82|49.52|49.83|49.53|49.82|49.52|2
1729517450000|2024-10-21 13:30:50|49.81|49.51|49.8|49.5|49.81|49.51|49.8|49.5|2
1729517460000|2024-10-21 13:31:00|49.81|49.51|49.78|49.48|49.81|49.51|49.78|49.48|6
1729517470000|2024-10-21 13:31:10|49.77|49.47|49.8|49.5|49.8|49.5|49.77|49.47|4
1729517490000|2024-10-21 13:31:30|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|3
1729517500000|2024-10-21 13:31:40|49.78|49.48|49.77|49.47|49.78|49.48|49.76|49.46|4
1729517530000|2024-10-21 13:32:10|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1729517540000|2024-10-21 13:32:20|49.75|49.45|49.74|49.44|49.75|49.45|49.74|49.44|2
1729517550000|2024-10-21 13:32:30|49.73|49.43|49.74|49.44|49.74|49.44|49.72|49.42|4
1729517560000|2024-10-21 13:32:40|49.75|49.45|49.75|49.45|49.75|49.45|49.75|49.45|1
1729517580000|2024-10-21 13:33:00|49.74|49.44|49.71|49.41|49.74|49.44|49.71|49.41|3
1729517590000|2024-10-21 13:33:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1729517600000|2024-10-21 13:33:20|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|3
1729517610000|2024-10-21 13:33:30|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1729517630000|2024-10-21 13:33:50|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1729517640000|2024-10-21 13:34:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1729517660000|2024-10-21 13:34:20|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|4
1729517670000|2024-10-21 13:34:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729517680000|2024-10-21 13:34:40|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1729517700000|2024-10-21 13:35:00|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|5
1729517710000|2024-10-21 13:35:10|49.61|49.31|49.58|49.28|49.62|49.32|49.58|49.28|5
1729517720000|2024-10-21 13:35:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729517730000|2024-10-21 13:35:30|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729517740000|2024-10-21 13:35:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729517750000|2024-10-21 13:35:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729517760000|2024-10-21 13:36:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729517770000|2024-10-21 13:36:10|49.57|49.27|49.55|49.25|49.58|49.28|49.55|49.25|5
1729517780000|2024-10-21 13:36:20|49.54|49.24|49.55|49.25|49.55|49.25|49.53|49.23|4
1729517790000|2024-10-21 13:36:30|49.56|49.26|49.51|49.21|49.56|49.26|49.51|49.21|7
1729517800000|2024-10-21 13:36:40|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|8
1729517810000|2024-10-21 13:36:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1729517820000|2024-10-21 13:37:00|49.5|49.2|49.54|49.24|49.54|49.24|49.5|49.2|12
1729517830000|2024-10-21 13:37:10|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1729517840000|2024-10-21 13:37:20|49.57|49.27|49.63|49.33|49.63|49.33|49.57|49.27|12
1729517850000|2024-10-21 13:37:30|49.64|49.34|49.63|49.33|49.64|49.34|49.61|49.31|8
1729517870000|2024-10-21 13:37:50|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729517880000|2024-10-21 13:38:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729517890000|2024-10-21 13:38:10|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1729517900000|2024-10-21 13:38:20|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|3
1729517910000|2024-10-21 13:38:30|49.61|49.31|49.6|49.3|49.61|49.31|49.59|49.29|10
1729517920000|2024-10-21 13:38:40|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|8
1729517930000|2024-10-21 13:38:50|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1729517940000|2024-10-21 13:39:00|49.6|49.3|49.59|49.29|49.61|49.31|49.59|49.29|6
1729517950000|2024-10-21 13:39:10|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1729517960000|2024-10-21 13:39:20|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|3
1729517970000|2024-10-21 13:39:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729518000000|2024-10-21 13:40:00|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729518010000|2024-10-21 13:40:10|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|5
1729518020000|2024-10-21 13:40:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729518030000|2024-10-21 13:40:30|49.54|49.24|49.5|49.2|49.55|49.25|49.5|49.2|6
1729518040000|2024-10-21 13:40:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|13
1729518060000|2024-10-21 13:41:00|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|4
1729518070000|2024-10-21 13:41:10|49.46|49.16|49.46|49.16|49.47|49.17|49.45|49.15|5
1729518080000|2024-10-21 13:41:20|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|4
1729518090000|2024-10-21 13:41:30|49.42|49.12|49.44|49.14|49.45|49.15|49.4|49.1|13
1729518100000|2024-10-21 13:41:40|49.45|49.15|49.43|49.13|49.45|49.15|49.42|49.12|7
1729518110000|2024-10-21 13:41:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1729518120000|2024-10-21 13:42:00|49.46|49.16|49.46|49.16|49.5|49.2|49.46|49.16|10
1729518130000|2024-10-21 13:42:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1729518140000|2024-10-21 13:42:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729518150000|2024-10-21 13:42:30|49.42|49.12|49.42|49.12|49.46|49.16|49.41|49.11|13
1729518160000|2024-10-21 13:42:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729518170000|2024-10-21 13:42:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729518180000|2024-10-21 13:43:00|49.39|49.09|49.43|49.13|49.43|49.13|49.39|49.09|5
1729518190000|2024-10-21 13:43:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1729518200000|2024-10-21 13:43:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729518210000|2024-10-21 13:43:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729518220000|2024-10-21 13:43:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729518230000|2024-10-21 13:43:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729518240000|2024-10-21 13:44:00|49.45|49.15|49.5|49.2|49.5|49.2|49.45|49.15|5
1729518250000|2024-10-21 13:44:10|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729518260000|2024-10-21 13:44:20|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|4
1729518270000|2024-10-21 13:44:30|49.55|49.25|49.5|49.2|49.55|49.25|49.5|49.2|6
1729518280000|2024-10-21 13:44:40|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1729518290000|2024-10-21 13:44:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729518300000|2024-10-21 13:45:00|49.51|49.21|49.52|49.22|49.52|49.22|49.5|49.2|8
1729518310000|2024-10-21 13:45:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729518320000|2024-10-21 13:45:20|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|6
1729518330000|2024-10-21 13:45:30|49.55|49.25|49.5|49.2|49.55|49.25|49.5|49.2|6
1729518340000|2024-10-21 13:45:40|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|4
1729518350000|2024-10-21 13:45:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729518360000|2024-10-21 13:46:00|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1729518370000|2024-10-21 13:46:10|49.49|49.19|49.47|49.17|49.49|49.19|49.46|49.16|4
1729518380000|2024-10-21 13:46:20|49.48|49.18|49.45|49.15|49.48|49.18|49.44|49.14|8
1729518390000|2024-10-21 13:46:30|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729518400000|2024-10-21 13:46:40|49.43|49.13|49.46|49.16|49.46|49.16|49.43|49.13|3
1729518410000|2024-10-21 13:46:50|49.45|49.15|49.47|49.17|49.49|49.19|49.45|49.15|7
1729518420000|2024-10-21 13:47:00|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|7
1729518430000|2024-10-21 13:47:10|49.47|49.17|49.45|49.15|49.48|49.18|49.45|49.15|7
1729518440000|2024-10-21 13:47:20|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|7
1729518450000|2024-10-21 13:47:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729518460000|2024-10-21 13:47:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729518470000|2024-10-21 13:47:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729518480000|2024-10-21 13:48:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729518490000|2024-10-21 13:48:10|49.54|49.24|49.53|49.23|49.54|49.24|49.52|49.22|4
1729518500000|2024-10-21 13:48:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729518510000|2024-10-21 13:48:30|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|7
1729518520000|2024-10-21 13:48:40|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1729518540000|2024-10-21 13:49:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1729518550000|2024-10-21 13:49:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1729518560000|2024-10-21 13:49:20|49.58|49.28|49.57|49.27|49.59|49.29|49.57|49.27|4
1729518570000|2024-10-21 13:49:30|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|7
1729518580000|2024-10-21 13:49:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|9
1729518590000|2024-10-21 13:49:50|49.6|49.3|49.59|49.29|49.6|49.3|49.59|49.29|4
1729518600000|2024-10-21 13:50:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|7
1729518610000|2024-10-21 13:50:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729518620000|2024-10-21 13:50:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729518630000|2024-10-21 13:50:30|49.58|49.28|49.55|49.25|49.58|49.28|49.54|49.24|5
1729518640000|2024-10-21 13:50:40|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1729518650000|2024-10-21 13:50:50|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|4
1729518660000|2024-10-21 13:51:00|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1729518670000|2024-10-21 13:51:10|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|11
1729518680000|2024-10-21 13:51:20|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|4
1729518690000|2024-10-21 13:51:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729518700000|2024-10-21 13:51:40|49.46|49.16|49.47|49.17|49.48|49.18|49.45|49.15|6
1729518710000|2024-10-21 13:51:50|49.48|49.18|49.44|49.14|49.48|49.18|49.44|49.14|3
1729518720000|2024-10-21 13:52:00|49.43|49.13|49.4|49.1|49.43|49.13|49.4|49.1|4
1729518740000|2024-10-21 13:52:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729518750000|2024-10-21 13:52:30|49.38|49.08|49.32|49.02|49.38|49.08|49.31|49.01|7
1729518760000|2024-10-21 13:52:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1729518770000|2024-10-21 13:52:50|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1729518780000|2024-10-21 13:53:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729518790000|2024-10-21 13:53:10|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1729518800000|2024-10-21 13:53:20|49.33|49.03|49.3|49|49.33|49.03|49.3|49|3
1729518810000|2024-10-21 13:53:30|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|4
1729518820000|2024-10-21 13:53:40|49.26|48.96|49.22|48.92|49.26|48.96|49.21|48.91|11
1729518830000|2024-10-21 13:53:50|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1729518840000|2024-10-21 13:54:00|49.2|48.9|49.13|48.83|49.2|48.9|49.13|48.83|5
1729518850000|2024-10-21 13:54:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729518860000|2024-10-21 13:54:20|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|3
1729518870000|2024-10-21 13:54:30|49.1|48.8|49.06|48.76|49.1|48.8|49.06|48.76|4
1729518880000|2024-10-21 13:54:40|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|4
1729518890000|2024-10-21 13:54:50|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|5
1729518900000|2024-10-21 13:55:00|49.04|48.74|49.09|48.79|49.11|48.81|49.04|48.74|9
1729518910000|2024-10-21 13:55:10|49.08|48.78|49.1|48.8|49.12|48.82|49.08|48.78|7
1729518920000|2024-10-21 13:55:20|49.11|48.81|49.12|48.82|49.13|48.83|49.11|48.81|6
1729518930000|2024-10-21 13:55:30|49.11|48.81|49.15|48.85|49.15|48.85|49.1|48.8|6
1729518940000|2024-10-21 13:55:40|49.16|48.86|49.18|48.88|49.18|48.88|49.15|48.85|5
1729518950000|2024-10-21 13:55:50|49.19|48.89|49.26|48.96|49.26|48.96|49.19|48.89|6
1729518960000|2024-10-21 13:56:00|49.25|48.95|49.3|49|49.3|49|49.25|48.95|6
1729518970000|2024-10-21 13:56:10|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1729518980000|2024-10-21 13:56:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729518990000|2024-10-21 13:56:30|49.3|49|49.31|49.01|49.32|49.02|49.3|49|4
1729519000000|2024-10-21 13:56:40|49.3|49|49.3|49|49.31|49.01|49.3|49|11
1729519010000|2024-10-21 13:56:50|49.31|49.01|49.31|49.01|49.32|49.02|49.3|49|5
1729519020000|2024-10-21 13:57:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|6
1729519030000|2024-10-21 13:57:10|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729519060000|2024-10-21 13:57:40|49.32|49.02|49.33|49.03|49.33|49.03|49.31|49.01|4
1729519070000|2024-10-21 13:57:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729519080000|2024-10-21 13:58:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729519090000|2024-10-21 13:58:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729519100000|2024-10-21 13:58:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729519110000|2024-10-21 13:58:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729519120000|2024-10-21 13:58:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729519130000|2024-10-21 13:58:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729519140000|2024-10-21 13:59:00|49.32|49.02|49.3|49|49.32|49.02|49.3|49|3
1729519150000|2024-10-21 13:59:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729519160000|2024-10-21 13:59:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|8
1729519170000|2024-10-21 13:59:30|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|3
1729519180000|2024-10-21 13:59:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|4
1729519190000|2024-10-21 13:59:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|4
1729519200000|2024-10-21 14:00:00|49.28|48.98|49.23|48.93|49.29|48.99|49.23|48.93|10
1729519210000|2024-10-21 14:00:10|49.24|48.94|49.28|48.98|49.29|48.99|49.24|48.94|6
1729519220000|2024-10-21 14:00:20|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|4
1729519230000|2024-10-21 14:00:30|49.25|48.95|49.28|48.98|49.28|48.98|49.24|48.94|6
1729519240000|2024-10-21 14:00:40|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1729519250000|2024-10-21 14:00:50|49.28|48.98|49.28|48.98|49.3|49|49.27|48.97|7
1729519260000|2024-10-21 14:01:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1729519270000|2024-10-21 14:01:10|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1729519280000|2024-10-21 14:01:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729519300000|2024-10-21 14:01:40|49.33|49.03|49.34|49.04|49.34|49.04|49.32|49.02|4
1729519310000|2024-10-21 14:01:50|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|3
1729519320000|2024-10-21 14:02:00|49.3|49|49.28|48.98|49.31|49.01|49.28|48.98|7
1729519330000|2024-10-21 14:02:10|49.27|48.97|49.2|48.9|49.27|48.97|49.19|48.89|9
1729519340000|2024-10-21 14:02:20|49.19|48.89|49.2|48.9|49.22|48.92|49.19|48.89|10
1729519360000|2024-10-21 14:02:40|49.21|48.91|49.28|48.98|49.28|48.98|49.21|48.91|6
1729519370000|2024-10-21 14:02:50|49.29|48.99|49.26|48.96|49.29|48.99|49.25|48.95|9
1729519380000|2024-10-21 14:03:00|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|8
1729519390000|2024-10-21 14:03:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729519400000|2024-10-21 14:03:20|49.29|48.99|49.33|49.03|49.34|49.04|49.29|48.99|8
1729519410000|2024-10-21 14:03:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729519420000|2024-10-21 14:03:40|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|3
1729519430000|2024-10-21 14:03:50|49.28|48.98|49.28|48.98|49.28|48.98|49.25|48.95|10
1729519440000|2024-10-21 14:04:00|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1729519450000|2024-10-21 14:04:10|49.28|48.98|49.28|48.98|49.28|48.98|49.27|48.97|7
1729519460000|2024-10-21 14:04:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729519470000|2024-10-21 14:04:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729519480000|2024-10-21 14:04:40|49.27|48.97|49.2|48.9|49.27|48.97|49.2|48.9|6
1729519500000|2024-10-21 14:05:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729519510000|2024-10-21 14:05:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729519520000|2024-10-21 14:05:20|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729519530000|2024-10-21 14:05:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729519540000|2024-10-21 14:05:40|49.24|48.94|49.28|48.98|49.28|48.98|49.23|48.93|6
1729519550000|2024-10-21 14:05:50|49.27|48.97|49.27|48.97|49.27|48.97|49.25|48.95|6
1729519560000|2024-10-21 14:06:00|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|5
1729519570000|2024-10-21 14:06:10|49.29|48.99|49.26|48.96|49.29|48.99|49.26|48.96|4
1729519580000|2024-10-21 14:06:20|49.25|48.95|49.29|48.99|49.29|48.99|49.25|48.95|5
1729519600000|2024-10-21 14:06:40|49.27|48.97|49.25|48.95|49.27|48.97|49.25|48.95|2
1729519620000|2024-10-21 14:07:00|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|8
1729519630000|2024-10-21 14:07:10|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|4
1729519640000|2024-10-21 14:07:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729519650000|2024-10-21 14:07:30|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|4
1729519660000|2024-10-21 14:07:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729519670000|2024-10-21 14:07:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729519680000|2024-10-21 14:08:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729519700000|2024-10-21 14:08:20|49.33|49.03|49.38|49.08|49.38|49.08|49.33|49.03|4
1729519710000|2024-10-21 14:08:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729519720000|2024-10-21 14:08:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729519750000|2024-10-21 14:09:10|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729519760000|2024-10-21 14:09:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729519780000|2024-10-21 14:09:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729519790000|2024-10-21 14:09:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729519810000|2024-10-21 14:10:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729519820000|2024-10-21 14:10:20|49.47|49.17|49.5|49.2|49.5|49.2|49.47|49.17|6
1729519840000|2024-10-21 14:10:40|49.51|49.21|49.54|49.24|49.56|49.26|49.51|49.21|11
1729519850000|2024-10-21 14:10:50|49.55|49.25|49.54|49.24|49.55|49.25|49.53|49.23|8
1729519860000|2024-10-21 14:11:00|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|4
1729519870000|2024-10-21 14:11:10|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|3
1729519880000|2024-10-21 14:11:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1729519900000|2024-10-21 14:11:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1729519910000|2024-10-21 14:11:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1729519920000|2024-10-21 14:12:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729519930000|2024-10-21 14:12:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729519940000|2024-10-21 14:12:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729519950000|2024-10-21 14:12:30|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|4
1729519960000|2024-10-21 14:12:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729519970000|2024-10-21 14:12:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1729519980000|2024-10-21 14:13:00|49.48|49.18|49.44|49.14|49.48|49.18|49.44|49.14|6
1729519990000|2024-10-21 14:13:10|49.43|49.13|49.44|49.14|49.44|49.14|49.42|49.12|4
1729520000000|2024-10-21 14:13:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729520010000|2024-10-21 14:13:30|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729520020000|2024-10-21 14:13:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729520030000|2024-10-21 14:13:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|9
1729520040000|2024-10-21 14:14:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729520050000|2024-10-21 14:14:10|49.37|49.07|49.32|49.02|49.37|49.07|49.31|49.01|7
1729520060000|2024-10-21 14:14:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729520070000|2024-10-21 14:14:30|49.3|49|49.31|49.01|49.31|49.01|49.29|48.99|4
1729520080000|2024-10-21 14:14:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729520090000|2024-10-21 14:14:50|49.32|49.02|49.3|49|49.32|49.02|49.3|49|2
1729520100000|2024-10-21 14:15:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|3
1729520110000|2024-10-21 14:15:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1729520140000|2024-10-21 14:15:40|49.3|49|49.31|49.01|49.32|49.02|49.3|49|6
1729520150000|2024-10-21 14:15:50|49.32|49.02|49.31|49.01|49.33|49.03|49.31|49.01|6
1729520160000|2024-10-21 14:16:00|49.32|49.02|49.32|49.02|49.34|49.04|49.32|49.02|7
1729520170000|2024-10-21 14:16:10|49.31|49.01|49.31|49.01|49.31|49.01|49.29|48.99|5
1729520180000|2024-10-21 14:16:20|49.32|49.02|49.36|49.06|49.37|49.07|49.32|49.02|8
1729520190000|2024-10-21 14:16:30|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1729520200000|2024-10-21 14:16:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729520210000|2024-10-21 14:16:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729520220000|2024-10-21 14:17:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729520230000|2024-10-21 14:17:10|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|7
1729520240000|2024-10-21 14:17:20|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729520250000|2024-10-21 14:17:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729520260000|2024-10-21 14:17:40|49.43|49.13|49.47|49.17|49.47|49.17|49.43|49.13|5
1729520270000|2024-10-21 14:17:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729520280000|2024-10-21 14:18:00|49.45|49.15|49.43|49.13|49.47|49.17|49.43|49.13|7
1729520290000|2024-10-21 14:18:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729520300000|2024-10-21 14:18:20|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1729520310000|2024-10-21 14:18:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729520350000|2024-10-21 14:19:10|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729520360000|2024-10-21 14:19:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729520370000|2024-10-21 14:19:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729520380000|2024-10-21 14:19:40|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|3
1729520400000|2024-10-21 14:20:00|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729520410000|2024-10-21 14:20:10|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|6
1729520420000|2024-10-21 14:20:20|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1729520430000|2024-10-21 14:20:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729520440000|2024-10-21 14:20:40|49.37|49.07|49.34|49.04|49.37|49.07|49.34|49.04|4
1729520450000|2024-10-21 14:20:50|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729520460000|2024-10-21 14:21:00|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|6
1729520470000|2024-10-21 14:21:10|49.36|49.06|49.35|49.05|49.36|49.06|49.34|49.04|3
1729520480000|2024-10-21 14:21:20|49.36|49.06|49.34|49.04|49.37|49.07|49.33|49.03|7
1729520490000|2024-10-21 14:21:30|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1729520500000|2024-10-21 14:21:40|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729520510000|2024-10-21 14:21:50|49.34|49.04|49.34|49.04|49.35|49.05|49.33|49.03|7
1729520520000|2024-10-21 14:22:00|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729520530000|2024-10-21 14:22:10|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729520540000|2024-10-21 14:22:20|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1729520550000|2024-10-21 14:22:30|49.36|49.06|49.4|49.1|49.4|49.1|49.36|49.06|4
1729520560000|2024-10-21 14:22:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729520570000|2024-10-21 14:22:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729520580000|2024-10-21 14:23:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729520590000|2024-10-21 14:23:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729520600000|2024-10-21 14:23:20|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|5
1729520610000|2024-10-21 14:23:30|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1729520630000|2024-10-21 14:23:50|49.4|49.1|49.39|49.09|49.41|49.11|49.39|49.09|4
1729520640000|2024-10-21 14:24:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729520650000|2024-10-21 14:24:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729520670000|2024-10-21 14:24:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729520690000|2024-10-21 14:24:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729520700000|2024-10-21 14:25:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729520710000|2024-10-21 14:25:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729520720000|2024-10-21 14:25:20|49.41|49.11|49.39|49.09|49.42|49.12|49.38|49.08|9
1729520730000|2024-10-21 14:25:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729520740000|2024-10-21 14:25:40|49.37|49.07|49.35|49.05|49.38|49.08|49.35|49.05|6
1729520750000|2024-10-21 14:25:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729520760000|2024-10-21 14:26:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729520770000|2024-10-21 14:26:10|49.33|49.03|49.37|49.07|49.37|49.07|49.33|49.03|4
1729520780000|2024-10-21 14:26:20|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|6
1729520800000|2024-10-21 14:26:40|49.4|49.1|49.4|49.1|49.4|49.1|49.38|49.08|5
1729520810000|2024-10-21 14:26:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729520830000|2024-10-21 14:27:10|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1729520840000|2024-10-21 14:27:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729520850000|2024-10-21 14:27:30|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729520860000|2024-10-21 14:27:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729520870000|2024-10-21 14:27:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729520880000|2024-10-21 14:28:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1729520890000|2024-10-21 14:28:10|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729520900000|2024-10-21 14:28:20|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1729520910000|2024-10-21 14:28:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729520920000|2024-10-21 14:28:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729520940000|2024-10-21 14:29:00|49.41|49.11|49.41|49.11|49.41|49.11|49.4|49.1|3
1729520950000|2024-10-21 14:29:10|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|8
1729520960000|2024-10-21 14:29:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729520990000|2024-10-21 14:29:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729521010000|2024-10-21 14:30:10|49.39|49.09|49.38|49.08|49.4|49.1|49.38|49.08|4
1729521020000|2024-10-21 14:30:20|49.39|49.09|49.4|49.1|49.4|49.1|49.38|49.08|4
1729521030000|2024-10-21 14:30:30|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|5
1729521040000|2024-10-21 14:30:40|49.4|49.1|49.42|49.12|49.42|49.12|49.39|49.09|9
1729521050000|2024-10-21 14:30:50|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|10
1729521060000|2024-10-21 14:31:00|49.37|49.07|49.31|49.01|49.37|49.07|49.3|49|13
1729521070000|2024-10-21 14:31:10|49.32|49.02|49.34|49.04|49.34|49.04|49.31|49.01|7
1729521080000|2024-10-21 14:31:20|49.36|49.06|49.39|49.09|49.39|49.09|49.35|49.05|7
1729521090000|2024-10-21 14:31:30|49.38|49.08|49.35|49.05|49.39|49.09|49.35|49.05|6
1729521100000|2024-10-21 14:31:40|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729521110000|2024-10-21 14:31:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729521120000|2024-10-21 14:32:00|49.29|48.99|49.26|48.96|49.29|48.99|49.25|48.95|10
1729521130000|2024-10-21 14:32:10|49.25|48.95|49.27|48.97|49.28|48.98|49.25|48.95|12
1729521140000|2024-10-21 14:32:20|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|4
1729521150000|2024-10-21 14:32:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1729521160000|2024-10-21 14:32:40|49.23|48.93|49.2|48.9|49.24|48.94|49.18|48.88|8
1729521170000|2024-10-21 14:32:50|49.19|48.89|49.17|48.87|49.2|48.9|49.16|48.86|9
1729521180000|2024-10-21 14:33:00|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|5
1729521190000|2024-10-21 14:33:10|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|12
1729521200000|2024-10-21 14:33:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729521210000|2024-10-21 14:33:30|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|7
1729521220000|2024-10-21 14:33:40|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|6
1729521230000|2024-10-21 14:33:50|49.18|48.88|49.2|48.9|49.22|48.92|49.18|48.88|10
1729521240000|2024-10-21 14:34:00|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729521250000|2024-10-21 14:34:10|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729521260000|2024-10-21 14:34:20|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|4
1729521270000|2024-10-21 14:34:30|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729521280000|2024-10-21 14:34:40|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1729521300000|2024-10-21 14:35:00|49.18|48.88|49.14|48.84|49.18|48.88|49.14|48.84|5
1729521310000|2024-10-21 14:35:10|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|6
1729521320000|2024-10-21 14:35:20|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729521340000|2024-10-21 14:35:40|49.14|48.84|49.19|48.89|49.19|48.89|49.14|48.84|9
1729521350000|2024-10-21 14:35:50|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|7
1729521360000|2024-10-21 14:36:00|49.19|48.89|49.14|48.84|49.19|48.89|49.14|48.84|5
1729521370000|2024-10-21 14:36:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729521380000|2024-10-21 14:36:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729521390000|2024-10-21 14:36:30|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|10
1729521400000|2024-10-21 14:36:40|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|11
1729521410000|2024-10-21 14:36:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729521420000|2024-10-21 14:37:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|4
1729521430000|2024-10-21 14:37:10|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1729521450000|2024-10-21 14:37:30|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729521460000|2024-10-21 14:37:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729521470000|2024-10-21 14:37:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729521480000|2024-10-21 14:38:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729521490000|2024-10-21 14:38:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729521500000|2024-10-21 14:38:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729521510000|2024-10-21 14:38:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729521520000|2024-10-21 14:38:40|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|3
1729521530000|2024-10-21 14:38:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729521540000|2024-10-21 14:39:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729521560000|2024-10-21 14:39:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729521570000|2024-10-21 14:39:30|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729521580000|2024-10-21 14:39:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729521590000|2024-10-21 14:39:50|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729521600000|2024-10-21 14:40:00|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729521610000|2024-10-21 14:40:10|49.1|48.8|49.1|48.8|49.1|48.8|49.08|48.78|4
1729521620000|2024-10-21 14:40:20|49.09|48.79|49.1|48.8|49.1|48.8|49.07|48.77|8
1729521630000|2024-10-21 14:40:30|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729521640000|2024-10-21 14:40:40|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729521660000|2024-10-21 14:41:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729521670000|2024-10-21 14:41:10|49.13|48.83|49.19|48.89|49.19|48.89|49.13|48.83|5
1729521680000|2024-10-21 14:41:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|9
1729521690000|2024-10-21 14:41:30|49.19|48.89|49.21|48.91|49.21|48.91|49.18|48.88|5
1729521710000|2024-10-21 14:41:50|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1729521720000|2024-10-21 14:42:00|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729521760000|2024-10-21 14:42:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729521770000|2024-10-21 14:42:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729521780000|2024-10-21 14:43:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729521790000|2024-10-21 14:43:10|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729521800000|2024-10-21 14:43:20|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729521810000|2024-10-21 14:43:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729521820000|2024-10-21 14:43:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729521830000|2024-10-21 14:43:50|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|4
1729521840000|2024-10-21 14:44:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729521850000|2024-10-21 14:44:10|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|5
1729521860000|2024-10-21 14:44:20|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1729521880000|2024-10-21 14:44:40|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1729521900000|2024-10-21 14:45:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729521910000|2024-10-21 14:45:10|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1729521920000|2024-10-21 14:45:20|49.3|49|49.29|48.99|49.3|49|49.28|48.98|8
1729521940000|2024-10-21 14:45:40|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|8
1729521950000|2024-10-21 14:45:50|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1729521960000|2024-10-21 14:46:00|49.27|48.97|49.26|48.96|49.27|48.97|49.23|48.93|10
1729521970000|2024-10-21 14:46:10|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|9
1729521980000|2024-10-21 14:46:20|49.26|48.96|49.27|48.97|49.27|48.97|49.25|48.95|4
1729522010000|2024-10-21 14:46:50|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729522020000|2024-10-21 14:47:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729522030000|2024-10-21 14:47:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1729522040000|2024-10-21 14:47:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729522050000|2024-10-21 14:47:30|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|10
1729522060000|2024-10-21 14:47:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729522070000|2024-10-21 14:47:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729522080000|2024-10-21 14:48:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1729522090000|2024-10-21 14:48:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|6
1729522100000|2024-10-21 14:48:20|49.32|49.02|49.32|49.02|49.32|49.02|49.31|49.01|7
1729522120000|2024-10-21 14:48:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729522140000|2024-10-21 14:49:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729522150000|2024-10-21 14:49:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729522160000|2024-10-21 14:49:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1729522170000|2024-10-21 14:49:30|49.29|48.99|49.27|48.97|49.29|48.99|49.27|48.97|3
1729522180000|2024-10-21 14:49:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|4
1729522190000|2024-10-21 14:49:50|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1729522200000|2024-10-21 14:50:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1729522210000|2024-10-21 14:50:10|49.26|48.96|49.26|48.96|49.26|48.96|49.24|48.94|13
1729522220000|2024-10-21 14:50:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1729522230000|2024-10-21 14:50:30|49.24|48.94|49.23|48.93|49.25|48.95|49.23|48.93|4
1729522240000|2024-10-21 14:50:40|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1729522250000|2024-10-21 14:50:50|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|10
1729522260000|2024-10-21 14:51:00|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|8
1729522270000|2024-10-21 14:51:10|49.2|48.9|49.22|48.92|49.23|48.93|49.2|48.9|5
1729522280000|2024-10-21 14:51:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729522290000|2024-10-21 14:51:30|49.22|48.92|49.21|48.91|49.22|48.92|49.2|48.9|8
1729522300000|2024-10-21 14:51:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729522330000|2024-10-21 14:52:10|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|18
1729522340000|2024-10-21 14:52:20|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|8
1729522350000|2024-10-21 14:52:30|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1729522360000|2024-10-21 14:52:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1729522370000|2024-10-21 14:52:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729522380000|2024-10-21 14:53:00|49.21|48.91|49.27|48.97|49.27|48.97|49.21|48.91|7
1729522390000|2024-10-21 14:53:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|5
1729522410000|2024-10-21 14:53:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729522430000|2024-10-21 14:53:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|8
1729522450000|2024-10-21 14:54:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729522460000|2024-10-21 14:54:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729522470000|2024-10-21 14:54:30|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|3
1729522480000|2024-10-21 14:54:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729522500000|2024-10-21 14:55:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1729522510000|2024-10-21 14:55:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1729522520000|2024-10-21 14:55:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|6
1729522530000|2024-10-21 14:55:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729522540000|2024-10-21 14:55:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729522550000|2024-10-21 14:55:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1729522560000|2024-10-21 14:56:00|49.29|48.99|49.28|48.98|49.3|49|49.28|48.98|4
1729522570000|2024-10-21 14:56:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|4
1729522580000|2024-10-21 14:56:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729522680000|2024-10-21 14:58:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729522690000|2024-10-21 14:58:10|49.3|49|49.29|48.99|49.3|49|49.29|48.99|4
1729522700000|2024-10-21 14:58:20|49.3|49|49.3|49|49.3|49|49.29|48.99|9
1729522710000|2024-10-21 14:58:30|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1729522720000|2024-10-21 14:58:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729522750000|2024-10-21 14:59:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|7
1729522760000|2024-10-21 14:59:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|10
1729522770000|2024-10-21 14:59:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1729522780000|2024-10-21 14:59:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|5
1729522790000|2024-10-21 14:59:50|49.33|49.03|49.32|49.02|49.34|49.04|49.32|49.02|4
1729522800000|2024-10-21 15:00:00|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1729522810000|2024-10-21 15:00:10|49.3|49|49.29|48.99|49.3|49|49.28|48.98|8
1729522820000|2024-10-21 15:00:20|49.3|49|49.28|48.98|49.3|49|49.28|48.98|5
1729522830000|2024-10-21 15:00:30|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|11
1729522840000|2024-10-21 15:00:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|6
1729522850000|2024-10-21 15:00:50|49.28|48.98|49.27|48.97|49.29|48.99|49.27|48.97|8
1729522860000|2024-10-21 15:01:00|49.28|48.98|49.24|48.94|49.28|48.98|49.24|48.94|7
1729522870000|2024-10-21 15:01:10|49.25|48.95|49.23|48.93|49.25|48.95|49.23|48.93|7
1729522890000|2024-10-21 15:01:30|49.24|48.94|49.22|48.92|49.24|48.94|49.21|48.91|5
1729522900000|2024-10-21 15:01:40|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1729522910000|2024-10-21 15:01:50|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729522920000|2024-10-21 15:02:00|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|4
1729522930000|2024-10-21 15:02:10|49.17|48.87|49.14|48.84|49.17|48.87|49.14|48.84|3
1729522940000|2024-10-21 15:02:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729522960000|2024-10-21 15:02:40|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|5
1729522980000|2024-10-21 15:03:00|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729522990000|2024-10-21 15:03:10|49.08|48.78|49.12|48.82|49.13|48.83|49.08|48.78|7
1729523000000|2024-10-21 15:03:20|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729523010000|2024-10-21 15:03:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729523030000|2024-10-21 15:03:50|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|4
1729523040000|2024-10-21 15:04:00|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1729523050000|2024-10-21 15:04:10|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|5
1729523060000|2024-10-21 15:04:20|49.1|48.8|49.08|48.78|49.11|48.81|49.08|48.78|7
1729523070000|2024-10-21 15:04:30|49.09|48.79|49.06|48.76|49.09|48.79|49.05|48.75|8
1729523080000|2024-10-21 15:04:40|49.05|48.75|49.04|48.74|49.06|48.76|49.04|48.74|4
1729523100000|2024-10-21 15:05:00|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|5
1729523110000|2024-10-21 15:05:10|49.04|48.74|49|48.7|49.04|48.74|48.99|48.69|4
1729523120000|2024-10-21 15:05:20|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|6
1729523130000|2024-10-21 15:05:30|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|7
1729523140000|2024-10-21 15:05:40|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|9
1729523150000|2024-10-21 15:05:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729523160000|2024-10-21 15:06:00|49.07|48.77|49.05|48.75|49.07|48.77|49.04|48.74|6
1729523170000|2024-10-21 15:06:10|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|8
1729523180000|2024-10-21 15:06:20|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|9
1729523190000|2024-10-21 15:06:30|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|7
1729523200000|2024-10-21 15:06:40|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|8
1729523210000|2024-10-21 15:06:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729523220000|2024-10-21 15:07:00|49.06|48.76|49|48.7|49.06|48.76|49|48.7|10
1729523230000|2024-10-21 15:07:10|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1729523240000|2024-10-21 15:07:20|49.01|48.71|49.02|48.72|49.02|48.72|49|48.7|4
1729523250000|2024-10-21 15:07:30|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729523260000|2024-10-21 15:07:40|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729523270000|2024-10-21 15:07:50|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729523280000|2024-10-21 15:08:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729523290000|2024-10-21 15:08:10|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1729523300000|2024-10-21 15:08:20|49.04|48.74|49.03|48.73|49.04|48.74|49.02|48.72|5
1729523320000|2024-10-21 15:08:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729523330000|2024-10-21 15:08:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729523340000|2024-10-21 15:09:00|49|48.7|48.98|48.68|49|48.7|48.98|48.68|4
1729523350000|2024-10-21 15:09:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729523360000|2024-10-21 15:09:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1729523370000|2024-10-21 15:09:30|48.98|48.68|49.01|48.71|49.01|48.71|48.97|48.67|8
1729523380000|2024-10-21 15:09:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729523390000|2024-10-21 15:09:50|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|6
1729523400000|2024-10-21 15:10:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729523410000|2024-10-21 15:10:10|49.01|48.71|48.99|48.69|49.01|48.71|48.99|48.69|3
1729523420000|2024-10-21 15:10:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729523430000|2024-10-21 15:10:30|49|48.7|49|48.7|49|48.7|49|48.7|1
1729523440000|2024-10-21 15:10:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729523450000|2024-10-21 15:10:50|48.99|48.69|49.01|48.71|49.02|48.72|48.99|48.69|6
1729523460000|2024-10-21 15:11:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|4
1729523470000|2024-10-21 15:11:10|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729523480000|2024-10-21 15:11:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729523490000|2024-10-21 15:11:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|5
1729523500000|2024-10-21 15:11:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1729523510000|2024-10-21 15:11:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1729523520000|2024-10-21 15:12:00|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1729523530000|2024-10-21 15:12:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1729523540000|2024-10-21 15:12:20|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729523560000|2024-10-21 15:12:40|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729523570000|2024-10-21 15:12:50|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729523580000|2024-10-21 15:13:00|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|6
1729523590000|2024-10-21 15:13:10|49.01|48.71|49.03|48.73|49.04|48.74|49.01|48.71|7
1729523600000|2024-10-21 15:13:20|49.02|48.72|49.04|48.74|49.05|48.75|49.02|48.72|5
1729523610000|2024-10-21 15:13:30|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|3
1729523620000|2024-10-21 15:13:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729523630000|2024-10-21 15:13:50|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|3
1729523640000|2024-10-21 15:14:00|49.1|48.8|49.1|48.8|49.1|48.8|49.09|48.79|3
1729523650000|2024-10-21 15:14:10|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|5
1729523660000|2024-10-21 15:14:20|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|7
1729523670000|2024-10-21 15:14:30|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|4
1729523680000|2024-10-21 15:14:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729523690000|2024-10-21 15:14:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729523700000|2024-10-21 15:15:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729523710000|2024-10-21 15:15:10|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|2
1729523720000|2024-10-21 15:15:20|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729523730000|2024-10-21 15:15:30|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|2
1729523740000|2024-10-21 15:15:40|49.15|48.85|49.14|48.84|49.16|48.86|49.14|48.84|4
1729523750000|2024-10-21 15:15:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729523760000|2024-10-21 15:16:00|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|3
1729523770000|2024-10-21 15:16:10|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729523790000|2024-10-21 15:16:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729523800000|2024-10-21 15:16:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729523810000|2024-10-21 15:16:50|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729523820000|2024-10-21 15:17:00|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|7
1729523830000|2024-10-21 15:17:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729523840000|2024-10-21 15:17:20|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|3
1729523850000|2024-10-21 15:17:30|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1729523860000|2024-10-21 15:17:40|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|5
1729523870000|2024-10-21 15:17:50|49.2|48.9|49.17|48.87|49.2|48.9|49.17|48.87|4
1729523880000|2024-10-21 15:18:00|49.18|48.88|49.18|48.88|49.19|48.89|49.17|48.87|9
1729523890000|2024-10-21 15:18:10|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|7
1729523900000|2024-10-21 15:18:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729523910000|2024-10-21 15:18:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729523920000|2024-10-21 15:18:40|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|3
1729523930000|2024-10-21 15:18:50|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729523940000|2024-10-21 15:19:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1729523950000|2024-10-21 15:19:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729523960000|2024-10-21 15:19:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729523970000|2024-10-21 15:19:30|49.16|48.86|49.18|48.88|49.18|48.88|49.15|48.85|9
1729523980000|2024-10-21 15:19:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|5
1729523990000|2024-10-21 15:19:50|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729524010000|2024-10-21 15:20:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729524020000|2024-10-21 15:20:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729524030000|2024-10-21 15:20:30|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|5
1729524040000|2024-10-21 15:20:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729524050000|2024-10-21 15:20:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729524060000|2024-10-21 15:21:00|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1729524120000|2024-10-21 15:22:00|49.11|48.81|49.08|48.78|49.11|48.81|49.08|48.78|4
1729524130000|2024-10-21 15:22:10|49.09|48.79|49.06|48.76|49.09|48.79|49.05|48.75|8
1729524140000|2024-10-21 15:22:20|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|8
1729524150000|2024-10-21 15:22:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|6
1729524160000|2024-10-21 15:22:40|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|5
1729524170000|2024-10-21 15:22:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729524180000|2024-10-21 15:23:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729524190000|2024-10-21 15:23:10|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729524210000|2024-10-21 15:23:30|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1729524230000|2024-10-21 15:23:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729524240000|2024-10-21 15:24:00|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|3
1729524250000|2024-10-21 15:24:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729524260000|2024-10-21 15:24:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729524280000|2024-10-21 15:24:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729524300000|2024-10-21 15:25:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729524330000|2024-10-21 15:25:30|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|6
1729524350000|2024-10-21 15:25:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729524360000|2024-10-21 15:26:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|5
1729524370000|2024-10-21 15:26:10|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729524380000|2024-10-21 15:26:20|49.04|48.74|49.06|48.76|49.06|48.76|49.04|48.74|3
1729524390000|2024-10-21 15:26:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729524400000|2024-10-21 15:26:40|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|8
1729524410000|2024-10-21 15:26:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729524420000|2024-10-21 15:27:00|49.07|48.77|49.04|48.74|49.07|48.77|49.04|48.74|4
1729524430000|2024-10-21 15:27:10|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729524450000|2024-10-21 15:27:30|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|5
1729524460000|2024-10-21 15:27:40|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|9
1729524470000|2024-10-21 15:27:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729524480000|2024-10-21 15:28:00|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|2
1729524490000|2024-10-21 15:28:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729524500000|2024-10-21 15:28:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|2
1729524510000|2024-10-21 15:28:30|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729524520000|2024-10-21 15:28:40|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729524530000|2024-10-21 15:28:50|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729524540000|2024-10-21 15:29:00|49.06|48.76|49.04|48.74|49.06|48.76|49.04|48.74|3
1729524550000|2024-10-21 15:29:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729524560000|2024-10-21 15:29:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729524590000|2024-10-21 15:29:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729524600000|2024-10-21 15:30:00|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|8
1729524610000|2024-10-21 15:30:10|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729524620000|2024-10-21 15:30:20|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729524630000|2024-10-21 15:30:30|49.04|48.74|49.03|48.73|49.05|48.75|49.03|48.73|4
1729524640000|2024-10-21 15:30:40|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|8
1729524650000|2024-10-21 15:30:50|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729524660000|2024-10-21 15:31:00|49|48.7|49.01|48.71|49.01|48.71|49|48.7|6
1729524670000|2024-10-21 15:31:10|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|16
1729524680000|2024-10-21 15:31:20|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|4
1729524690000|2024-10-21 15:31:30|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729524700000|2024-10-21 15:31:40|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1729524740000|2024-10-21 15:32:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729524790000|2024-10-21 15:33:10|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729524800000|2024-10-21 15:33:20|49.05|48.75|49.06|48.76|49.06|48.76|49.04|48.74|4
1729524810000|2024-10-21 15:33:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729524820000|2024-10-21 15:33:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729524830000|2024-10-21 15:33:50|49.05|48.75|49.06|48.76|49.07|48.77|49.04|48.74|8
1729524840000|2024-10-21 15:34:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729524850000|2024-10-21 15:34:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729524890000|2024-10-21 15:34:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729524910000|2024-10-21 15:35:10|49.07|48.77|49.03|48.73|49.07|48.77|49.03|48.73|4
1729524920000|2024-10-21 15:35:20|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|8
1729524930000|2024-10-21 15:35:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729524950000|2024-10-21 15:35:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729524960000|2024-10-21 15:36:00|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729524970000|2024-10-21 15:36:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729524980000|2024-10-21 15:36:20|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729525010000|2024-10-21 15:36:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729525020000|2024-10-21 15:37:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729525030000|2024-10-21 15:37:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729525040000|2024-10-21 15:37:20|49.06|48.76|49.09|48.79|49.09|48.79|49.06|48.76|4
1729525060000|2024-10-21 15:37:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525070000|2024-10-21 15:37:50|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1729525080000|2024-10-21 15:38:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729525090000|2024-10-21 15:38:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729525110000|2024-10-21 15:38:30|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729525120000|2024-10-21 15:38:40|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729525130000|2024-10-21 15:38:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729525140000|2024-10-21 15:39:00|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|4
1729525150000|2024-10-21 15:39:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729525160000|2024-10-21 15:39:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525180000|2024-10-21 15:39:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729525200000|2024-10-21 15:40:00|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525210000|2024-10-21 15:40:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729525220000|2024-10-21 15:40:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525250000|2024-10-21 15:40:50|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729525260000|2024-10-21 15:41:00|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|3
1729525270000|2024-10-21 15:41:10|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729525280000|2024-10-21 15:41:20|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1729525290000|2024-10-21 15:41:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525300000|2024-10-21 15:41:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729525320000|2024-10-21 15:42:00|49.08|48.78|49.05|48.75|49.08|48.78|49.05|48.75|3
1729525330000|2024-10-21 15:42:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729525350000|2024-10-21 15:42:30|49.06|48.76|49.06|48.76|49.06|48.76|49.05|48.75|3
1729525360000|2024-10-21 15:42:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729525370000|2024-10-21 15:42:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729525380000|2024-10-21 15:43:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729525400000|2024-10-21 15:43:20|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729525410000|2024-10-21 15:43:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729525420000|2024-10-21 15:43:40|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|5
1729525430000|2024-10-21 15:43:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729525440000|2024-10-21 15:44:00|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1729525460000|2024-10-21 15:44:20|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729525500000|2024-10-21 15:45:00|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729525510000|2024-10-21 15:45:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729525520000|2024-10-21 15:45:20|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1729525530000|2024-10-21 15:45:30|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|5
1729525560000|2024-10-21 15:46:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729525570000|2024-10-21 15:46:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729525580000|2024-10-21 15:46:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729525590000|2024-10-21 15:46:30|49.12|48.82|49.15|48.85|49.17|48.87|49.12|48.82|6
1729525600000|2024-10-21 15:46:40|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|4
1729525610000|2024-10-21 15:46:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729525620000|2024-10-21 15:47:00|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|2
1729525630000|2024-10-21 15:47:10|49.22|48.92|49.2|48.9|49.22|48.92|49.19|48.89|5
1729525640000|2024-10-21 15:47:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729525650000|2024-10-21 15:47:30|49.21|48.91|49.22|48.92|49.23|48.93|49.2|48.9|7
1729525660000|2024-10-21 15:47:40|49.21|48.91|49.23|48.93|49.24|48.94|49.21|48.91|9
1729525670000|2024-10-21 15:47:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729525690000|2024-10-21 15:48:10|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1729525700000|2024-10-21 15:48:20|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729525710000|2024-10-21 15:48:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729525720000|2024-10-21 15:48:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|10
1729525730000|2024-10-21 15:48:50|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729525740000|2024-10-21 15:49:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729525780000|2024-10-21 15:49:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729525790000|2024-10-21 15:49:50|49.23|48.93|49.23|48.93|49.24|48.94|49.22|48.92|4
1729525800000|2024-10-21 15:50:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729525810000|2024-10-21 15:50:10|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|6
1729525820000|2024-10-21 15:50:20|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1729525830000|2024-10-21 15:50:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729525840000|2024-10-21 15:50:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729525850000|2024-10-21 15:50:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729525860000|2024-10-21 15:51:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729525870000|2024-10-21 15:51:10|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729525890000|2024-10-21 15:51:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729525900000|2024-10-21 15:51:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729525920000|2024-10-21 15:52:00|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|2
1729525930000|2024-10-21 15:52:10|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729525940000|2024-10-21 15:52:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729525950000|2024-10-21 15:52:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729525960000|2024-10-21 15:52:40|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|6
1729525970000|2024-10-21 15:52:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729525980000|2024-10-21 15:53:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729525990000|2024-10-21 15:53:10|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729526000000|2024-10-21 15:53:20|49.18|48.88|49.18|48.88|49.19|48.89|49.18|48.88|3
1729526040000|2024-10-21 15:54:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729526060000|2024-10-21 15:54:20|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729526080000|2024-10-21 15:54:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729526130000|2024-10-21 15:55:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729526150000|2024-10-21 15:55:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729526160000|2024-10-21 15:56:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729526200000|2024-10-21 15:56:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729526220000|2024-10-21 15:57:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729526230000|2024-10-21 15:57:10|49.25|48.95|49.25|48.95|49.26|48.96|49.24|48.94|7
1729526260000|2024-10-21 15:57:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729526270000|2024-10-21 15:57:50|49.25|48.95|49.28|48.98|49.28|48.98|49.25|48.95|4
1729526280000|2024-10-21 15:58:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1729526300000|2024-10-21 15:58:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729526310000|2024-10-21 15:58:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729526320000|2024-10-21 15:58:40|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729526350000|2024-10-21 15:59:10|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729526360000|2024-10-21 15:59:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729526370000|2024-10-21 15:59:30|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729526380000|2024-10-21 15:59:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729526390000|2024-10-21 15:59:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729526400000|2024-10-21 16:00:00|49.28|48.98|49.25|48.95|49.28|48.98|49.25|48.95|2
1729526410000|2024-10-21 16:00:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729526420000|2024-10-21 16:00:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729526430000|2024-10-21 16:00:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729526440000|2024-10-21 16:00:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1729526450000|2024-10-21 16:00:50|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729526460000|2024-10-21 16:01:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729526470000|2024-10-21 16:01:10|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|7
1729526480000|2024-10-21 16:01:20|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1729526490000|2024-10-21 16:01:30|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1729526500000|2024-10-21 16:01:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729526520000|2024-10-21 16:02:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729526530000|2024-10-21 16:02:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729526540000|2024-10-21 16:02:20|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729526550000|2024-10-21 16:02:30|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1729526560000|2024-10-21 16:02:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729526570000|2024-10-21 16:02:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1729526580000|2024-10-21 16:03:00|49.24|48.94|49.22|48.92|49.24|48.94|49.22|48.92|6
1729526590000|2024-10-21 16:03:10|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|6
1729526600000|2024-10-21 16:03:20|49.23|48.93|49.22|48.92|49.23|48.93|49.21|48.91|4
1729526610000|2024-10-21 16:03:30|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|7
1729526620000|2024-10-21 16:03:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729526630000|2024-10-21 16:03:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729526640000|2024-10-21 16:04:00|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|4
1729526650000|2024-10-21 16:04:10|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729526660000|2024-10-21 16:04:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|8
1729526670000|2024-10-21 16:04:30|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1729526680000|2024-10-21 16:04:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|4
1729526700000|2024-10-21 16:05:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729526710000|2024-10-21 16:05:10|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|6
1729526720000|2024-10-21 16:05:20|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1729526730000|2024-10-21 16:05:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729526740000|2024-10-21 16:05:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729526760000|2024-10-21 16:06:00|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|4
1729526770000|2024-10-21 16:06:10|49.22|48.92|49.22|48.92|49.22|48.92|49.21|48.91|3
1729526780000|2024-10-21 16:06:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|5
1729526790000|2024-10-21 16:06:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729526800000|2024-10-21 16:06:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729526820000|2024-10-21 16:07:00|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729526830000|2024-10-21 16:07:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729526840000|2024-10-21 16:07:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729526850000|2024-10-21 16:07:30|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729526870000|2024-10-21 16:07:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729526880000|2024-10-21 16:08:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|4
1729526890000|2024-10-21 16:08:10|49.14|48.84|49.15|48.85|49.15|48.85|49.13|48.83|4
1729526900000|2024-10-21 16:08:20|49.16|48.86|49.18|48.88|49.18|48.88|49.16|48.86|5
1729526910000|2024-10-21 16:08:30|49.17|48.87|49.17|48.87|49.17|48.87|49.16|48.86|9
1729526920000|2024-10-21 16:08:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729526930000|2024-10-21 16:08:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729526940000|2024-10-21 16:09:00|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729526950000|2024-10-21 16:09:10|49.15|48.85|49.15|48.85|49.16|48.86|49.15|48.85|3
1729526960000|2024-10-21 16:09:20|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|4
1729526970000|2024-10-21 16:09:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|5
1729526980000|2024-10-21 16:09:40|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|4
1729526990000|2024-10-21 16:09:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729527000000|2024-10-21 16:10:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|6
1729527010000|2024-10-21 16:10:10|49.18|48.88|49.2|48.9|49.2|48.9|49.18|48.88|2
1729527020000|2024-10-21 16:10:20|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729527030000|2024-10-21 16:10:30|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729527040000|2024-10-21 16:10:40|49.2|48.9|49.22|48.92|49.22|48.92|49.19|48.89|4
1729527050000|2024-10-21 16:10:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729527070000|2024-10-21 16:11:10|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|3
1729527080000|2024-10-21 16:11:20|49.23|48.93|49.24|48.94|49.25|48.95|49.23|48.93|4
1729527090000|2024-10-21 16:11:30|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1729527100000|2024-10-21 16:11:40|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729527110000|2024-10-21 16:11:50|49.2|48.9|49.2|48.9|49.21|48.91|49.2|48.9|3
1729527120000|2024-10-21 16:12:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729527130000|2024-10-21 16:12:10|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|6
1729527140000|2024-10-21 16:12:20|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|4
1729527170000|2024-10-21 16:12:50|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729527180000|2024-10-21 16:13:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|5
1729527200000|2024-10-21 16:13:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729527210000|2024-10-21 16:13:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729527220000|2024-10-21 16:13:40|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729527230000|2024-10-21 16:13:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729527250000|2024-10-21 16:14:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729527260000|2024-10-21 16:14:20|49.14|48.84|49.14|48.84|49.15|48.85|49.14|48.84|3
1729527290000|2024-10-21 16:14:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729527300000|2024-10-21 16:15:00|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|3
1729527310000|2024-10-21 16:15:10|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729527320000|2024-10-21 16:15:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729527330000|2024-10-21 16:15:30|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729527640000|2024-10-21 16:20:40|49.07|48.77|48.96|48.66|49.07|48.77|48.95|48.65|4
1729527650000|2024-10-21 16:20:50|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|4
1729527660000|2024-10-21 16:21:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1729527670000|2024-10-21 16:21:10|48.95|48.65|48.97|48.67|48.97|48.67|48.94|48.64|13
1729527680000|2024-10-21 16:21:20|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|3
1729527690000|2024-10-21 16:21:30|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|4
1729527700000|2024-10-21 16:21:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729527710000|2024-10-21 16:21:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729527720000|2024-10-21 16:22:00|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|4
1729527730000|2024-10-21 16:22:10|48.91|48.61|48.92|48.62|48.92|48.62|48.9|48.6|3
1729527740000|2024-10-21 16:22:20|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1729527760000|2024-10-21 16:22:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729527780000|2024-10-21 16:23:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729527790000|2024-10-21 16:23:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729527800000|2024-10-21 16:23:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729527810000|2024-10-21 16:23:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729527820000|2024-10-21 16:23:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729527840000|2024-10-21 16:24:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729527850000|2024-10-21 16:24:10|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|7
1729527860000|2024-10-21 16:24:20|48.85|48.55|48.86|48.56|48.88|48.58|48.85|48.55|9
1729527870000|2024-10-21 16:24:30|48.85|48.55|48.87|48.57|48.87|48.57|48.85|48.55|3
1729527880000|2024-10-21 16:24:40|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729527900000|2024-10-21 16:25:00|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|8
1729527910000|2024-10-21 16:25:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729527920000|2024-10-21 16:25:20|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|4
1729527930000|2024-10-21 16:25:30|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|3
1729527940000|2024-10-21 16:25:40|48.86|48.56|48.88|48.58|48.89|48.59|48.86|48.56|5
1729527960000|2024-10-21 16:26:00|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1729527970000|2024-10-21 16:26:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1729527980000|2024-10-21 16:26:20|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729528000000|2024-10-21 16:26:40|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|4
1729528010000|2024-10-21 16:26:50|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|6
1729528020000|2024-10-21 16:27:00|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|6
1729528030000|2024-10-21 16:27:10|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|11
1729528040000|2024-10-21 16:27:20|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1729528050000|2024-10-21 16:27:30|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|21
1729528060000|2024-10-21 16:27:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729528080000|2024-10-21 16:28:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729528090000|2024-10-21 16:28:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1729528100000|2024-10-21 16:28:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729528110000|2024-10-21 16:28:30|48.87|48.57|48.87|48.57|48.88|48.58|48.86|48.56|5
1729528120000|2024-10-21 16:28:40|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|5
1729528130000|2024-10-21 16:28:50|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729528140000|2024-10-21 16:29:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729528160000|2024-10-21 16:29:20|48.93|48.63|48.94|48.64|48.95|48.65|48.93|48.63|4
1729528170000|2024-10-21 16:29:30|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729528180000|2024-10-21 16:29:40|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729528190000|2024-10-21 16:29:50|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|4
1729528200000|2024-10-21 16:30:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729528210000|2024-10-21 16:30:10|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729528220000|2024-10-21 16:30:20|48.91|48.61|48.91|48.61|48.92|48.62|48.9|48.6|5
1729528230000|2024-10-21 16:30:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|6
1729528240000|2024-10-21 16:30:40|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|5
1729528250000|2024-10-21 16:30:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729528260000|2024-10-21 16:31:00|48.9|48.6|48.93|48.63|48.93|48.63|48.9|48.6|4
1729528280000|2024-10-21 16:31:20|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729528300000|2024-10-21 16:31:40|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729528310000|2024-10-21 16:31:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1729528320000|2024-10-21 16:32:00|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1729528330000|2024-10-21 16:32:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729528340000|2024-10-21 16:32:20|48.94|48.64|48.9|48.6|48.94|48.64|48.9|48.6|5
1729528350000|2024-10-21 16:32:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729528360000|2024-10-21 16:32:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729528370000|2024-10-21 16:32:50|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729528390000|2024-10-21 16:33:10|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|3
1729528400000|2024-10-21 16:33:20|48.88|48.58|48.87|48.57|48.88|48.58|48.86|48.56|10
1729528410000|2024-10-21 16:33:30|48.86|48.56|48.92|48.62|48.92|48.62|48.86|48.56|9
1729528420000|2024-10-21 16:33:40|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1729528430000|2024-10-21 16:33:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729528460000|2024-10-21 16:34:20|48.89|48.59|48.88|48.58|48.89|48.59|48.86|48.56|6
1729528470000|2024-10-21 16:34:30|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|7
1729528480000|2024-10-21 16:34:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729528490000|2024-10-21 16:34:50|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729528500000|2024-10-21 16:35:00|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|7
1729528510000|2024-10-21 16:35:10|48.87|48.57|48.86|48.56|48.88|48.58|48.86|48.56|4
1729528520000|2024-10-21 16:35:20|48.85|48.55|48.87|48.57|48.87|48.57|48.84|48.54|5
1729528530000|2024-10-21 16:35:30|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|5
1729528560000|2024-10-21 16:36:00|48.89|48.59|48.88|48.58|48.9|48.6|48.87|48.57|10
1729528570000|2024-10-21 16:36:10|48.87|48.57|48.87|48.57|48.88|48.58|48.85|48.55|9
1729528580000|2024-10-21 16:36:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|5
1729528590000|2024-10-21 16:36:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729528600000|2024-10-21 16:36:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1729528610000|2024-10-21 16:36:50|48.94|48.64|48.97|48.67|48.97|48.67|48.94|48.64|4
1729528620000|2024-10-21 16:37:00|48.98|48.68|48.98|48.68|48.99|48.69|48.97|48.67|9
1729528630000|2024-10-21 16:37:10|48.99|48.69|49.01|48.71|49.01|48.71|48.99|48.69|3
1729528640000|2024-10-21 16:37:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729528650000|2024-10-21 16:37:30|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|4
1729528660000|2024-10-21 16:37:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729528670000|2024-10-21 16:37:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729528680000|2024-10-21 16:38:00|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|4
1729528690000|2024-10-21 16:38:10|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|6
1729528710000|2024-10-21 16:38:30|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729528720000|2024-10-21 16:38:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729528740000|2024-10-21 16:39:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|3
1729528750000|2024-10-21 16:39:10|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729528760000|2024-10-21 16:39:20|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729528770000|2024-10-21 16:39:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729528800000|2024-10-21 16:40:00|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729528830000|2024-10-21 16:40:30|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|3
1729528840000|2024-10-21 16:40:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729528850000|2024-10-21 16:40:50|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729528860000|2024-10-21 16:41:00|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729528870000|2024-10-21 16:41:10|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|5
1729528880000|2024-10-21 16:41:20|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1729528900000|2024-10-21 16:41:40|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|6
1729528910000|2024-10-21 16:41:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729528930000|2024-10-21 16:42:10|49.03|48.73|49.04|48.74|49.05|48.75|49.03|48.73|4
1729528940000|2024-10-21 16:42:20|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729528950000|2024-10-21 16:42:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729528960000|2024-10-21 16:42:40|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|4
1729528980000|2024-10-21 16:43:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729528990000|2024-10-21 16:43:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729529000000|2024-10-21 16:43:20|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|2
1729529010000|2024-10-21 16:43:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729529020000|2024-10-21 16:43:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729529040000|2024-10-21 16:44:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729529090000|2024-10-21 16:44:50|49.14|48.84|49.12|48.82|49.14|48.84|49.12|48.82|3
1729529100000|2024-10-21 16:45:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729529120000|2024-10-21 16:45:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729529130000|2024-10-21 16:45:30|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|4
1729529140000|2024-10-21 16:45:40|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729529150000|2024-10-21 16:45:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729529160000|2024-10-21 16:46:00|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729529170000|2024-10-21 16:46:10|49.11|48.81|49.1|48.8|49.12|48.82|49.1|48.8|6
1729529190000|2024-10-21 16:46:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1729529210000|2024-10-21 16:46:50|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729529220000|2024-10-21 16:47:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|4
1729529240000|2024-10-21 16:47:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729529250000|2024-10-21 16:47:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729529290000|2024-10-21 16:48:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729529300000|2024-10-21 16:48:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|6
1729529310000|2024-10-21 16:48:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729529320000|2024-10-21 16:48:40|49.13|48.83|49.13|48.83|49.13|48.83|49.12|48.82|5
1729529330000|2024-10-21 16:48:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|6
1729529350000|2024-10-21 16:49:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|4
1729529360000|2024-10-21 16:49:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729529400000|2024-10-21 16:50:00|49.14|48.84|49.15|48.85|49.16|48.86|49.14|48.84|4
1729529410000|2024-10-21 16:50:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|6
1729529430000|2024-10-21 16:50:30|49.16|48.86|49.16|48.86|49.16|48.86|49.15|48.85|3
1729529440000|2024-10-21 16:50:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729529460000|2024-10-21 16:51:00|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729529480000|2024-10-21 16:51:20|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|3
1729529490000|2024-10-21 16:51:30|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|3
1729529500000|2024-10-21 16:51:40|49.21|48.91|49.2|48.9|49.21|48.91|49.19|48.89|4
1729529510000|2024-10-21 16:51:50|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729529520000|2024-10-21 16:52:00|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|10
1729529530000|2024-10-21 16:52:10|49.19|48.89|49.19|48.89|49.2|48.9|49.18|48.88|6
1729529540000|2024-10-21 16:52:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729529560000|2024-10-21 16:52:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729529570000|2024-10-21 16:52:50|49.24|48.94|49.23|48.93|49.24|48.94|49.22|48.92|4
1729529580000|2024-10-21 16:53:00|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729529590000|2024-10-21 16:53:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729529600000|2024-10-21 16:53:20|49.21|48.91|49.21|48.91|49.22|48.92|49.2|48.9|5
1729529610000|2024-10-21 16:53:30|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729529620000|2024-10-21 16:53:40|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1729529630000|2024-10-21 16:53:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729529640000|2024-10-21 16:54:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729529650000|2024-10-21 16:54:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|8
1729529660000|2024-10-21 16:54:20|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|6
1729529670000|2024-10-21 16:54:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729529690000|2024-10-21 16:54:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729529700000|2024-10-21 16:55:00|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|9
1729529710000|2024-10-21 16:55:10|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729529720000|2024-10-21 16:55:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729529750000|2024-10-21 16:55:50|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|6
1729529760000|2024-10-21 16:56:00|49.3|49|49.31|49.01|49.32|49.02|49.3|49|6
1729529780000|2024-10-21 16:56:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729529790000|2024-10-21 16:56:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729529800000|2024-10-21 16:56:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|11
1729529810000|2024-10-21 16:56:50|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729529830000|2024-10-21 16:57:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729529840000|2024-10-21 16:57:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|6
1729529850000|2024-10-21 16:57:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729529860000|2024-10-21 16:57:40|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729529870000|2024-10-21 16:57:50|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|6
1729529890000|2024-10-21 16:58:10|49.33|49.03|49.32|49.02|49.33|49.03|49.31|49.01|4
1729529900000|2024-10-21 16:58:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729529910000|2024-10-21 16:58:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729529920000|2024-10-21 16:58:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729529950000|2024-10-21 16:59:10|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|5
1729529960000|2024-10-21 16:59:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|4
1729529990000|2024-10-21 16:59:50|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729530000000|2024-10-21 17:00:00|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1729530010000|2024-10-21 17:00:10|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|5
1729530020000|2024-10-21 17:00:20|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729530030000|2024-10-21 17:00:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729530060000|2024-10-21 17:01:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|6
1729530080000|2024-10-21 17:01:20|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1729530100000|2024-10-21 17:01:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729530110000|2024-10-21 17:01:50|49.35|49.05|49.36|49.06|49.36|49.06|49.34|49.04|6
1729530120000|2024-10-21 17:02:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729530130000|2024-10-21 17:02:10|49.35|49.05|49.35|49.05|49.37|49.07|49.34|49.04|6
1729530140000|2024-10-21 17:02:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729530150000|2024-10-21 17:02:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729530160000|2024-10-21 17:02:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729530170000|2024-10-21 17:02:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729530180000|2024-10-21 17:03:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1729530190000|2024-10-21 17:03:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1729530210000|2024-10-21 17:03:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729530220000|2024-10-21 17:03:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729530230000|2024-10-21 17:03:50|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|8
1729530240000|2024-10-21 17:04:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729530250000|2024-10-21 17:04:10|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1729530260000|2024-10-21 17:04:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729530280000|2024-10-21 17:04:40|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729530300000|2024-10-21 17:05:00|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|4
1729530320000|2024-10-21 17:05:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729530330000|2024-10-21 17:05:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729530340000|2024-10-21 17:05:40|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|4
1729530350000|2024-10-21 17:05:50|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729530360000|2024-10-21 17:06:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729530370000|2024-10-21 17:06:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729530380000|2024-10-21 17:06:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729530390000|2024-10-21 17:06:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729530410000|2024-10-21 17:06:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729530420000|2024-10-21 17:07:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729530440000|2024-10-21 17:07:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729530450000|2024-10-21 17:07:30|49.45|49.15|49.37|49.07|49.45|49.15|49.37|49.07|5
1729530460000|2024-10-21 17:07:40|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729530470000|2024-10-21 17:07:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729530480000|2024-10-21 17:08:00|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|4
1729530490000|2024-10-21 17:08:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729530500000|2024-10-21 17:08:20|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|7
1729530510000|2024-10-21 17:08:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729530520000|2024-10-21 17:08:40|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|7
1729530540000|2024-10-21 17:09:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|4
1729530550000|2024-10-21 17:09:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|5
1729530570000|2024-10-21 17:09:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|14
1729530580000|2024-10-21 17:09:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729530590000|2024-10-21 17:09:50|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729530600000|2024-10-21 17:10:00|49.43|49.13|49.41|49.11|49.43|49.13|49.41|49.11|8
1729530610000|2024-10-21 17:10:10|49.4|49.1|49.44|49.14|49.44|49.14|49.4|49.1|5
1729530620000|2024-10-21 17:10:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|6
1729530630000|2024-10-21 17:10:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729530640000|2024-10-21 17:10:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729530650000|2024-10-21 17:10:50|49.44|49.14|49.43|49.13|49.45|49.15|49.43|49.13|6
1729530660000|2024-10-21 17:11:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1729530680000|2024-10-21 17:11:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729530690000|2024-10-21 17:11:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729530700000|2024-10-21 17:11:40|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|5
1729530710000|2024-10-21 17:11:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729530720000|2024-10-21 17:12:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1729530730000|2024-10-21 17:12:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729530740000|2024-10-21 17:12:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1729530750000|2024-10-21 17:12:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729530760000|2024-10-21 17:12:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729530770000|2024-10-21 17:12:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729530780000|2024-10-21 17:13:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1729530790000|2024-10-21 17:13:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729530810000|2024-10-21 17:13:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729530820000|2024-10-21 17:13:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729530830000|2024-10-21 17:13:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729530850000|2024-10-21 17:14:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729530860000|2024-10-21 17:14:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729530900000|2024-10-21 17:15:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729530910000|2024-10-21 17:15:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|7
1729530930000|2024-10-21 17:15:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729530940000|2024-10-21 17:15:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729530950000|2024-10-21 17:15:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729530960000|2024-10-21 17:16:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1729530970000|2024-10-21 17:16:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729530980000|2024-10-21 17:16:20|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|6
1729530990000|2024-10-21 17:16:30|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|7
1729531000000|2024-10-21 17:16:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729531050000|2024-10-21 17:17:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729531060000|2024-10-21 17:17:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729531080000|2024-10-21 17:18:00|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|8
1729531090000|2024-10-21 17:18:10|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|5
1729531110000|2024-10-21 17:18:30|49.37|49.07|49.37|49.07|49.39|49.09|49.36|49.06|10
1729531120000|2024-10-21 17:18:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1729531130000|2024-10-21 17:18:50|49.36|49.06|49.36|49.06|49.37|49.07|49.36|49.06|3
1729531140000|2024-10-21 17:19:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729531150000|2024-10-21 17:19:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729531160000|2024-10-21 17:19:20|49.37|49.07|49.39|49.09|49.39|49.09|49.36|49.06|5
1729531170000|2024-10-21 17:19:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729531180000|2024-10-21 17:19:40|49.39|49.09|49.37|49.07|49.4|49.1|49.37|49.07|4
1729531190000|2024-10-21 17:19:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729531200000|2024-10-21 17:20:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|3
1729531210000|2024-10-21 17:20:10|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|7
1729531220000|2024-10-21 17:20:20|49.42|49.12|49.39|49.09|49.42|49.12|49.39|49.09|4
1729531230000|2024-10-21 17:20:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729531240000|2024-10-21 17:20:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729531250000|2024-10-21 17:20:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729531260000|2024-10-21 17:21:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729531270000|2024-10-21 17:21:10|49.43|49.13|49.51|49.21|49.51|49.21|49.42|49.12|8
1729531280000|2024-10-21 17:21:20|49.52|49.22|49.54|49.24|49.54|49.24|49.51|49.21|8
1729531330000|2024-10-21 17:22:10|49.55|49.25|49.58|49.28|49.58|49.28|49.55|49.25|3
1729531340000|2024-10-21 17:22:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729531350000|2024-10-21 17:22:30|49.56|49.26|49.53|49.23|49.56|49.26|49.53|49.23|3
1729531360000|2024-10-21 17:22:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1729531380000|2024-10-21 17:23:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729531390000|2024-10-21 17:23:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729531400000|2024-10-21 17:23:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729531490000|2024-10-21 17:24:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729531560000|2024-10-21 17:26:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729531570000|2024-10-21 17:26:10|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1729531580000|2024-10-21 17:26:20|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729531590000|2024-10-21 17:26:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729531610000|2024-10-21 17:26:50|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1729531620000|2024-10-21 17:27:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729531630000|2024-10-21 17:27:10|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729531650000|2024-10-21 17:27:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1729531660000|2024-10-21 17:27:40|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1729531670000|2024-10-21 17:27:50|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1729531710000|2024-10-21 17:28:30|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|2
1729531760000|2024-10-21 17:29:20|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729531770000|2024-10-21 17:29:30|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729531780000|2024-10-21 17:29:40|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729531810000|2024-10-21 17:30:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729531820000|2024-10-21 17:30:20|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729531830000|2024-10-21 17:30:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729531840000|2024-10-21 17:30:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729531850000|2024-10-21 17:30:50|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729531860000|2024-10-21 17:31:00|49.62|49.32|49.63|49.33|49.63|49.33|49.62|49.32|2
1729531870000|2024-10-21 17:31:10|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1729531880000|2024-10-21 17:31:20|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1729531890000|2024-10-21 17:31:30|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1729531900000|2024-10-21 17:31:40|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|2
1729531910000|2024-10-21 17:31:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729531950000|2024-10-21 17:32:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1729532000000|2024-10-21 17:33:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532030000|2024-10-21 17:33:50|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|2
1729532040000|2024-10-21 17:34:00|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729532060000|2024-10-21 17:34:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532090000|2024-10-21 17:34:50|49.51|49.21|49.51|49.21|49.51|49.21|49.49|49.19|3
1729532110000|2024-10-21 17:35:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729532120000|2024-10-21 17:35:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729532130000|2024-10-21 17:35:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729532140000|2024-10-21 17:35:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532160000|2024-10-21 17:36:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532180000|2024-10-21 17:36:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532190000|2024-10-21 17:36:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532210000|2024-10-21 17:36:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729532250000|2024-10-21 17:37:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532300000|2024-10-21 17:38:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1729532340000|2024-10-21 17:39:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532350000|2024-10-21 17:39:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729532380000|2024-10-21 17:39:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532390000|2024-10-21 17:39:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729532400000|2024-10-21 17:40:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729532440000|2024-10-21 17:40:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729532450000|2024-10-21 17:40:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729532460000|2024-10-21 17:41:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729532470000|2024-10-21 17:41:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532480000|2024-10-21 17:41:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729532510000|2024-10-21 17:41:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532530000|2024-10-21 17:42:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729532540000|2024-10-21 17:42:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729532550000|2024-10-21 17:42:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729532560000|2024-10-21 17:42:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729532640000|2024-10-21 17:44:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729532650000|2024-10-21 17:44:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729532700000|2024-10-21 17:45:00|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|6
1729532710000|2024-10-21 17:45:10|49.51|49.21|49.5|49.2|49.51|49.21|49.49|49.19|4
1729532740000|2024-10-21 17:45:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729532760000|2024-10-21 17:46:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729532830000|2024-10-21 17:47:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532850000|2024-10-21 17:47:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729532860000|2024-10-21 17:47:40|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1729532890000|2024-10-21 17:48:10|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729532900000|2024-10-21 17:48:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729532920000|2024-10-21 17:48:40|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729532930000|2024-10-21 17:48:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729532950000|2024-10-21 17:49:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729533000000|2024-10-21 17:50:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729533090000|2024-10-21 17:51:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729533160000|2024-10-21 17:52:40|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1729533190000|2024-10-21 17:53:10|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|4
1729533220000|2024-10-21 17:53:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729533230000|2024-10-21 17:53:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729533280000|2024-10-21 17:54:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729533350000|2024-10-21 17:55:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729533400000|2024-10-21 17:56:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729533440000|2024-10-21 17:57:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729533450000|2024-10-21 17:57:30|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729533470000|2024-10-21 17:57:50|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1729533480000|2024-10-21 17:58:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729533500000|2024-10-21 17:58:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729533510000|2024-10-21 17:58:30|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729533520000|2024-10-21 17:58:40|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729533540000|2024-10-21 17:59:00|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729533550000|2024-10-21 17:59:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729533570000|2024-10-21 17:59:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729533620000|2024-10-21 18:00:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729533630000|2024-10-21 18:00:30|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|2
1729533660000|2024-10-21 18:01:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729533670000|2024-10-21 18:01:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729533680000|2024-10-21 18:01:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729533690000|2024-10-21 18:01:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729533700000|2024-10-21 18:01:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729533720000|2024-10-21 18:02:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729533730000|2024-10-21 18:02:10|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729533750000|2024-10-21 18:02:30|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729533760000|2024-10-21 18:02:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729533770000|2024-10-21 18:02:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729533780000|2024-10-21 18:03:00|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1729533790000|2024-10-21 18:03:10|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729533800000|2024-10-21 18:03:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729533820000|2024-10-21 18:03:40|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729533850000|2024-10-21 18:04:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729533860000|2024-10-21 18:04:20|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729533880000|2024-10-21 18:04:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729533900000|2024-10-21 18:05:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729533910000|2024-10-21 18:05:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729533920000|2024-10-21 18:05:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729533950000|2024-10-21 18:05:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729533960000|2024-10-21 18:06:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1729533970000|2024-10-21 18:06:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729533980000|2024-10-21 18:06:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729533990000|2024-10-21 18:06:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729534000000|2024-10-21 18:06:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729534010000|2024-10-21 18:06:50|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729534080000|2024-10-21 18:08:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729534090000|2024-10-21 18:08:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729534100000|2024-10-21 18:08:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729534140000|2024-10-21 18:09:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729534160000|2024-10-21 18:09:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729534180000|2024-10-21 18:09:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729534190000|2024-10-21 18:09:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729534210000|2024-10-21 18:10:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729534230000|2024-10-21 18:10:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729534240000|2024-10-21 18:10:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729534260000|2024-10-21 18:11:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729534270000|2024-10-21 18:11:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729534340000|2024-10-21 18:12:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729534360000|2024-10-21 18:12:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729534370000|2024-10-21 18:12:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729534450000|2024-10-21 18:14:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729534470000|2024-10-21 18:14:30|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729534480000|2024-10-21 18:14:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729534490000|2024-10-21 18:14:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729534500000|2024-10-21 18:15:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729534520000|2024-10-21 18:15:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729534530000|2024-10-21 18:15:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729534540000|2024-10-21 18:15:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729534560000|2024-10-21 18:16:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729534610000|2024-10-21 18:16:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729534930000|2024-10-21 18:22:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729534940000|2024-10-21 18:22:20|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|2
1729534950000|2024-10-21 18:22:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729534960000|2024-10-21 18:22:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729535000000|2024-10-21 18:23:20|49.35|49.05|49.32|49.02|49.35|49.05|49.32|49.02|3
1729535010000|2024-10-21 18:23:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729535020000|2024-10-21 18:23:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535030000|2024-10-21 18:23:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729535040000|2024-10-21 18:24:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535050000|2024-10-21 18:24:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729535160000|2024-10-21 18:26:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535170000|2024-10-21 18:26:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1729535180000|2024-10-21 18:26:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729535200000|2024-10-21 18:26:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535270000|2024-10-21 18:27:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729535280000|2024-10-21 18:28:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729535300000|2024-10-21 18:28:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729535360000|2024-10-21 18:29:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535420000|2024-10-21 18:30:20|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729535460000|2024-10-21 18:31:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729535480000|2024-10-21 18:31:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1729535490000|2024-10-21 18:31:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729535520000|2024-10-21 18:32:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535540000|2024-10-21 18:32:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|2
1729535550000|2024-10-21 18:32:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729535560000|2024-10-21 18:32:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729535580000|2024-10-21 18:33:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729535590000|2024-10-21 18:33:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729535610000|2024-10-21 18:33:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729535700000|2024-10-21 18:35:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729535710000|2024-10-21 18:35:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729535720000|2024-10-21 18:35:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729535750000|2024-10-21 18:35:50|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|2
1729535770000|2024-10-21 18:36:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729535800000|2024-10-21 18:36:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729535830000|2024-10-21 18:37:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729535840000|2024-10-21 18:37:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729535860000|2024-10-21 18:37:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729535930000|2024-10-21 18:38:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729535960000|2024-10-21 18:39:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729535970000|2024-10-21 18:39:30|49.39|49.09|49.41|49.11|49.42|49.12|49.39|49.09|4
1729535980000|2024-10-21 18:39:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729535990000|2024-10-21 18:39:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729536000000|2024-10-21 18:40:00|49.4|49.1|49.42|49.12|49.43|49.13|49.4|49.1|4
1729536010000|2024-10-21 18:40:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729536020000|2024-10-21 18:40:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729536040000|2024-10-21 18:40:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729536050000|2024-10-21 18:40:50|49.41|49.11|49.39|49.09|49.41|49.11|49.39|49.09|2
1729536070000|2024-10-21 18:41:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729536080000|2024-10-21 18:41:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729536180000|2024-10-21 18:43:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729536190000|2024-10-21 18:43:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729536200000|2024-10-21 18:43:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729536210000|2024-10-21 18:43:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729536240000|2024-10-21 18:44:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729536300000|2024-10-21 18:45:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729536320000|2024-10-21 18:45:20|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729536340000|2024-10-21 18:45:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729536360000|2024-10-21 18:46:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729536370000|2024-10-21 18:46:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729536390000|2024-10-21 18:46:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729536460000|2024-10-21 18:47:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729536470000|2024-10-21 18:47:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729536480000|2024-10-21 18:48:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729536490000|2024-10-21 18:48:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729536590000|2024-10-21 18:49:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729536610000|2024-10-21 18:50:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729536630000|2024-10-21 18:50:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729536750000|2024-10-21 18:52:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729536840000|2024-10-21 18:54:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729536850000|2024-10-21 18:54:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729536910000|2024-10-21 18:55:10|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1729536920000|2024-10-21 18:55:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729536980000|2024-10-21 18:56:20|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|4
1729537010000|2024-10-21 18:56:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729537060000|2024-10-21 18:57:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729537070000|2024-10-21 18:57:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729537080000|2024-10-21 18:58:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729537110000|2024-10-21 18:58:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729537170000|2024-10-21 18:59:30|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729537180000|2024-10-21 18:59:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729537210000|2024-10-21 19:00:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729537220000|2024-10-21 19:00:20|49.42|49.12|49.42|49.12|49.43|49.13|49.4|49.1|7
1729537260000|2024-10-21 19:01:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729537280000|2024-10-21 19:01:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729537290000|2024-10-21 19:01:30|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1729537330000|2024-10-21 19:02:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729537350000|2024-10-21 19:02:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729537410000|2024-10-21 19:03:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729537430000|2024-10-21 19:03:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729537440000|2024-10-21 19:04:00|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729537450000|2024-10-21 19:04:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729537460000|2024-10-21 19:04:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729537480000|2024-10-21 19:04:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729537490000|2024-10-21 19:04:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729537540000|2024-10-21 19:05:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729537560000|2024-10-21 19:06:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729537580000|2024-10-21 19:06:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729537630000|2024-10-21 19:07:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729537640000|2024-10-21 19:07:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729537700000|2024-10-21 19:08:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729537730000|2024-10-21 19:08:50|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1729537750000|2024-10-21 19:09:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|5
1729537760000|2024-10-21 19:09:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729537800000|2024-10-21 19:10:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729537810000|2024-10-21 19:10:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729537840000|2024-10-21 19:10:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729537910000|2024-10-21 19:11:50|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1729537920000|2024-10-21 19:12:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729537950000|2024-10-21 19:12:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729538170000|2024-10-21 19:16:10|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|3
1729538180000|2024-10-21 19:16:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729538190000|2024-10-21 19:16:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729538210000|2024-10-21 19:16:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729538220000|2024-10-21 19:17:00|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729538240000|2024-10-21 19:17:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729538250000|2024-10-21 19:17:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729538260000|2024-10-21 19:17:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729538280000|2024-10-21 19:18:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729538290000|2024-10-21 19:18:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729538310000|2024-10-21 19:18:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729538380000|2024-10-21 19:19:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729538400000|2024-10-21 19:20:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729538430000|2024-10-21 19:20:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729538450000|2024-10-21 19:20:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729538480000|2024-10-21 19:21:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729538490000|2024-10-21 19:21:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729538500000|2024-10-21 19:21:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729538710000|2024-10-21 19:25:10|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|3
1729538770000|2024-10-21 19:26:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729538800000|2024-10-21 19:26:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729538950000|2024-10-21 19:29:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729538970000|2024-10-21 19:29:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729539040000|2024-10-21 19:30:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729539060000|2024-10-21 19:31:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729539070000|2024-10-21 19:31:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729539080000|2024-10-21 19:31:20|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1729539090000|2024-10-21 19:31:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729539120000|2024-10-21 19:32:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729539130000|2024-10-21 19:32:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729539150000|2024-10-21 19:32:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729539160000|2024-10-21 19:32:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729539170000|2024-10-21 19:32:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729539180000|2024-10-21 19:33:00|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729539200000|2024-10-21 19:33:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1729539250000|2024-10-21 19:34:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729539280000|2024-10-21 19:34:40|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729539290000|2024-10-21 19:34:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729539300000|2024-10-21 19:35:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729539310000|2024-10-21 19:35:10|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1729539340000|2024-10-21 19:35:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729539390000|2024-10-21 19:36:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729539470000|2024-10-21 19:37:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729539480000|2024-10-21 19:38:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1729539550000|2024-10-21 19:39:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729539580000|2024-10-21 19:39:40|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729539660000|2024-10-21 19:41:00|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1729539670000|2024-10-21 19:41:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729539710000|2024-10-21 19:41:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729539740000|2024-10-21 19:42:20|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|2
1729539770000|2024-10-21 19:42:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729539780000|2024-10-21 19:43:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729539800000|2024-10-21 19:43:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729539870000|2024-10-21 19:44:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729539880000|2024-10-21 19:44:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729539910000|2024-10-21 19:45:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729539930000|2024-10-21 19:45:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729539940000|2024-10-21 19:45:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729539960000|2024-10-21 19:46:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729539980000|2024-10-21 19:46:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1729539990000|2024-10-21 19:46:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540010000|2024-10-21 19:46:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729540020000|2024-10-21 19:47:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729540030000|2024-10-21 19:47:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729540040000|2024-10-21 19:47:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729540070000|2024-10-21 19:47:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729540080000|2024-10-21 19:48:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729540100000|2024-10-21 19:48:20|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|4
1729540110000|2024-10-21 19:48:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729540120000|2024-10-21 19:48:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540130000|2024-10-21 19:48:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729540140000|2024-10-21 19:49:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729540180000|2024-10-21 19:49:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540190000|2024-10-21 19:49:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729540200000|2024-10-21 19:50:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729540210000|2024-10-21 19:50:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729540230000|2024-10-21 19:50:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729540250000|2024-10-21 19:50:50|49.54|49.24|49.55|49.25|49.56|49.26|49.54|49.24|4
1729540260000|2024-10-21 19:51:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729540270000|2024-10-21 19:51:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540290000|2024-10-21 19:51:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729540310000|2024-10-21 19:51:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729540340000|2024-10-21 19:52:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729540360000|2024-10-21 19:52:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729540370000|2024-10-21 19:52:50|49.61|49.31|49.64|49.34|49.64|49.34|49.61|49.31|3
1729540460000|2024-10-21 19:54:20|49.65|49.35|49.66|49.36|49.66|49.36|49.65|49.35|2
1729540470000|2024-10-21 19:54:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1729540480000|2024-10-21 19:54:40|49.65|49.35|49.65|49.35|49.65|49.35|49.65|49.35|1
1729540490000|2024-10-21 19:54:50|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|2
1729540530000|2024-10-21 19:55:30|49.64|49.34|49.64|49.34|49.64|49.34|49.64|49.34|1
1729540550000|2024-10-21 19:55:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729540560000|2024-10-21 19:56:00|49.62|49.32|49.62|49.32|49.62|49.32|49.61|49.31|3
1729540580000|2024-10-21 19:56:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729540630000|2024-10-21 19:57:10|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1729540650000|2024-10-21 19:57:30|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729540660000|2024-10-21 19:57:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729540680000|2024-10-21 19:58:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729540690000|2024-10-21 19:58:10|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729540740000|2024-10-21 19:59:00|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|2
1729540750000|2024-10-21 19:59:10|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729540770000|2024-10-21 19:59:30|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|3
1729540780000|2024-10-21 19:59:40|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1729540800000|2024-10-21 20:00:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729540820000|2024-10-21 20:00:20|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1729540830000|2024-10-21 20:00:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540840000|2024-10-21 20:00:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729540850000|2024-10-21 20:00:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540870000|2024-10-21 20:01:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729540880000|2024-10-21 20:01:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729540900000|2024-10-21 20:01:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729540910000|2024-10-21 20:01:50|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729540930000|2024-10-21 20:02:10|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729540940000|2024-10-21 20:02:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729540950000|2024-10-21 20:02:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541000000|2024-10-21 20:03:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729541040000|2024-10-21 20:04:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541050000|2024-10-21 20:04:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729541060000|2024-10-21 20:04:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729541080000|2024-10-21 20:04:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729541090000|2024-10-21 20:04:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729541110000|2024-10-21 20:05:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729541160000|2024-10-21 20:06:00|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1729541180000|2024-10-21 20:06:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729541210000|2024-10-21 20:06:50|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1729541250000|2024-10-21 20:07:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729541280000|2024-10-21 20:08:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729541290000|2024-10-21 20:08:10|49.59|49.29|49.58|49.28|49.59|49.29|49.57|49.27|4
1729541310000|2024-10-21 20:08:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1729541320000|2024-10-21 20:08:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1729541340000|2024-10-21 20:09:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729541350000|2024-10-21 20:09:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729541360000|2024-10-21 20:09:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1729541370000|2024-10-21 20:09:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729541390000|2024-10-21 20:09:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729541400000|2024-10-21 20:10:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729541420000|2024-10-21 20:10:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729541460000|2024-10-21 20:11:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729541500000|2024-10-21 20:11:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729541520000|2024-10-21 20:12:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541530000|2024-10-21 20:12:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729541750000|2024-10-21 20:15:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541770000|2024-10-21 20:16:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729541820000|2024-10-21 20:17:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541830000|2024-10-21 20:17:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729541890000|2024-10-21 20:18:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541900000|2024-10-21 20:18:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729541910000|2024-10-21 20:18:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729541950000|2024-10-21 20:19:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729541970000|2024-10-21 20:19:30|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729542000000|2024-10-21 20:20:00|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729542010000|2024-10-21 20:20:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729542020000|2024-10-21 20:20:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729542030000|2024-10-21 20:20:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729542040000|2024-10-21 20:20:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542070000|2024-10-21 20:21:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542120000|2024-10-21 20:22:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542140000|2024-10-21 20:22:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729542160000|2024-10-21 20:22:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542170000|2024-10-21 20:22:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542180000|2024-10-21 20:23:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|3
1729542190000|2024-10-21 20:23:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542260000|2024-10-21 20:24:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729542280000|2024-10-21 20:24:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729542300000|2024-10-21 20:25:00|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729542330000|2024-10-21 20:25:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542370000|2024-10-21 20:26:10|49.58|49.28|49.56|49.26|49.58|49.28|49.56|49.26|2
1729542440000|2024-10-21 20:27:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729542620000|2024-10-21 20:30:20|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542640000|2024-10-21 20:30:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542660000|2024-10-21 20:31:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542810000|2024-10-21 20:33:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729542900000|2024-10-21 20:35:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729542970000|2024-10-21 20:36:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729543040000|2024-10-21 20:37:20|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729543100000|2024-10-21 20:38:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729543210000|2024-10-21 20:40:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729543230000|2024-10-21 20:40:30|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729543240000|2024-10-21 20:40:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729543450000|2024-10-21 20:44:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729543530000|2024-10-21 20:45:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729543560000|2024-10-21 20:46:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729543570000|2024-10-21 20:46:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729543650000|2024-10-21 20:47:30|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|3
1729543660000|2024-10-21 20:47:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1729543710000|2024-10-21 20:48:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729543720000|2024-10-21 20:48:40|49.57|49.27|49.59|49.29|49.59|49.29|49.57|49.27|3
1729543760000|2024-10-21 20:49:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1729543780000|2024-10-21 20:49:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729544280000|2024-10-21 20:58:00|49.55|49.25|49.51|49.21|49.55|49.25|49.5|49.2|3
1729544330000|2024-10-21 20:58:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729544350000|2024-10-21 20:59:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729544410000|2024-10-21 21:00:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729544460000|2024-10-21 21:01:00|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729544470000|2024-10-21 21:01:10|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|4
1729544490000|2024-10-21 21:01:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1729544500000|2024-10-21 21:01:40|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729544510000|2024-10-21 21:01:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544520000|2024-10-21 21:02:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1729544530000|2024-10-21 21:02:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544550000|2024-10-21 21:02:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1729544570000|2024-10-21 21:02:50|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729544610000|2024-10-21 21:03:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729544630000|2024-10-21 21:03:50|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1729544660000|2024-10-21 21:04:20|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|7
1729544670000|2024-10-21 21:04:30|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|8
1729544680000|2024-10-21 21:04:40|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|8
1729544690000|2024-10-21 21:04:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729544700000|2024-10-21 21:05:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544710000|2024-10-21 21:05:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544730000|2024-10-21 21:05:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544740000|2024-10-21 21:05:40|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|5
1729544750000|2024-10-21 21:05:50|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|3
1729544760000|2024-10-21 21:06:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|4
1729544770000|2024-10-21 21:06:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729544790000|2024-10-21 21:06:30|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|5
1729544800000|2024-10-21 21:06:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|4
1729544810000|2024-10-21 21:06:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729544820000|2024-10-21 21:07:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1729544850000|2024-10-21 21:07:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729544870000|2024-10-21 21:07:50|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1729544900000|2024-10-21 21:08:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729544910000|2024-10-21 21:08:30|49.5|49.2|49.51|49.21|49.51|49.21|49.49|49.19|4
1729544920000|2024-10-21 21:08:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729544930000|2024-10-21 21:08:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729544960000|2024-10-21 21:09:20|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1729544980000|2024-10-21 21:09:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729545000000|2024-10-21 21:10:00|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|4
1729545010000|2024-10-21 21:10:10|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|5
1729545040000|2024-10-21 21:10:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1729545050000|2024-10-21 21:10:50|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|4
1729545070000|2024-10-21 21:11:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1729545100000|2024-10-21 21:11:40|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|3
1729545130000|2024-10-21 21:12:10|49.57|49.27|49.57|49.27|49.57|49.27|49.56|49.26|3
1729545180000|2024-10-21 21:13:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729545190000|2024-10-21 21:13:10|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729545200000|2024-10-21 21:13:20|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729545210000|2024-10-21 21:13:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729545220000|2024-10-21 21:13:40|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|7
1729545230000|2024-10-21 21:13:50|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729545240000|2024-10-21 21:14:00|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|4
1729545250000|2024-10-21 21:14:10|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|4
1729545260000|2024-10-21 21:14:20|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1729545270000|2024-10-21 21:14:30|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|4
1729545280000|2024-10-21 21:14:40|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1729545290000|2024-10-21 21:14:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729545300000|2024-10-21 21:15:00|49.55|49.25|49.56|49.26|49.56|49.26|49.55|49.25|2
1729545320000|2024-10-21 21:15:20|49.55|49.25|49.54|49.24|49.56|49.26|49.54|49.24|4
1729545330000|2024-10-21 21:15:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729545340000|2024-10-21 21:15:40|49.52|49.22|49.51|49.21|49.52|49.22|49.5|49.2|6
1729545350000|2024-10-21 21:15:50|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729545370000|2024-10-21 21:16:10|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|5
1729545380000|2024-10-21 21:16:20|49.54|49.24|49.53|49.23|49.55|49.25|49.52|49.22|8
1729545420000|2024-10-21 21:17:00|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729545440000|2024-10-21 21:17:20|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729545450000|2024-10-21 21:17:30|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|6
1729545490000|2024-10-21 21:18:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729545500000|2024-10-21 21:18:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|7
1729545510000|2024-10-21 21:18:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|11
1729545530000|2024-10-21 21:18:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729545540000|2024-10-21 21:19:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729545550000|2024-10-21 21:19:10|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1729545560000|2024-10-21 21:19:20|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729545580000|2024-10-21 21:19:40|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|5
1729545600000|2024-10-21 21:20:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729545610000|2024-10-21 21:20:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729545830000|2024-10-21 21:23:50|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1729545900000|2024-10-21 21:25:00|49.59|49.29|49.59|49.29|49.6|49.3|49.59|49.29|3
1729545910000|2024-10-21 21:25:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729545980000|2024-10-21 21:26:20|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|2
1729546050000|2024-10-21 21:27:30|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|3
1729546080000|2024-10-21 21:28:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1729546150000|2024-10-21 21:29:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729546160000|2024-10-21 21:29:20|49.57|49.27|49.57|49.27|49.58|49.28|49.57|49.27|5
1729546170000|2024-10-21 21:29:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|6
1729546240000|2024-10-21 21:30:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1729546250000|2024-10-21 21:30:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729546260000|2024-10-21 21:31:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|3
1729546280000|2024-10-21 21:31:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729546290000|2024-10-21 21:31:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729546300000|2024-10-21 21:31:40|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|5
1729546360000|2024-10-21 21:32:40|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729546370000|2024-10-21 21:32:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729546390000|2024-10-21 21:33:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729546400000|2024-10-21 21:33:20|49.52|49.22|49.51|49.21|49.53|49.23|49.51|49.21|4
1729546420000|2024-10-21 21:33:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729546430000|2024-10-21 21:33:50|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729546460000|2024-10-21 21:34:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729546480000|2024-10-21 21:34:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|4
1729546500000|2024-10-21 21:35:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|9
1729546510000|2024-10-21 21:35:10|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1729546530000|2024-10-21 21:35:30|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|6
1729546540000|2024-10-21 21:35:40|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1729546550000|2024-10-21 21:35:50|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|5
1729546580000|2024-10-21 21:36:20|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729546610000|2024-10-21 21:36:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|5
1729546640000|2024-10-21 21:37:20|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|6
1729546690000|2024-10-21 21:38:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729546700000|2024-10-21 21:38:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729546710000|2024-10-21 21:38:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729546720000|2024-10-21 21:38:40|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729546730000|2024-10-21 21:38:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729546760000|2024-10-21 21:39:20|49.48|49.18|49.45|49.15|49.48|49.18|49.44|49.14|7
1729546780000|2024-10-21 21:39:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1729546790000|2024-10-21 21:39:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729546800000|2024-10-21 21:40:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|4
1729546810000|2024-10-21 21:40:10|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|6
1729546830000|2024-10-21 21:40:30|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1729546840000|2024-10-21 21:40:40|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729546850000|2024-10-21 21:40:50|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|10
1729546870000|2024-10-21 21:41:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729546880000|2024-10-21 21:41:20|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|3
1729546920000|2024-10-21 21:42:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729546940000|2024-10-21 21:42:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729546950000|2024-10-21 21:42:30|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1729546970000|2024-10-21 21:42:50|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729546990000|2024-10-21 21:43:10|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729547000000|2024-10-21 21:43:20|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|5
1729547010000|2024-10-21 21:43:30|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|4
1729547020000|2024-10-21 21:43:40|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729547030000|2024-10-21 21:43:50|49.5|49.2|49.47|49.17|49.5|49.2|49.46|49.16|6
1729547040000|2024-10-21 21:44:00|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|7
1729547050000|2024-10-21 21:44:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|10
1729547060000|2024-10-21 21:44:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1729547070000|2024-10-21 21:44:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729547080000|2024-10-21 21:44:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|5
1729547090000|2024-10-21 21:44:50|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1729547120000|2024-10-21 21:45:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729547140000|2024-10-21 21:45:40|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|7
1729547150000|2024-10-21 21:45:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|9
1729547160000|2024-10-21 21:46:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729547170000|2024-10-21 21:46:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729547180000|2024-10-21 21:46:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729547190000|2024-10-21 21:46:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1729547200000|2024-10-21 21:46:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|8
1729547210000|2024-10-21 21:46:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729547220000|2024-10-21 21:47:00|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1729547230000|2024-10-21 21:47:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1729547270000|2024-10-21 21:47:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729547290000|2024-10-21 21:48:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|5
1729547300000|2024-10-21 21:48:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|7
1729547310000|2024-10-21 21:48:30|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|9
1729547340000|2024-10-21 21:49:00|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|5
1729547400000|2024-10-21 21:50:00|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729547410000|2024-10-21 21:50:10|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729547420000|2024-10-21 21:50:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729547430000|2024-10-21 21:50:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|6
1729547440000|2024-10-21 21:50:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729547460000|2024-10-21 21:51:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|4
1729547530000|2024-10-21 21:52:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1729547580000|2024-10-21 21:53:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729547610000|2024-10-21 21:53:30|49.5|49.2|49.5|49.2|49.5|49.2|49.49|49.19|3
1729547640000|2024-10-21 21:54:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1729547670000|2024-10-21 21:54:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729547690000|2024-10-21 21:54:50|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729547700000|2024-10-21 21:55:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729547710000|2024-10-21 21:55:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729547720000|2024-10-21 21:55:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1729547770000|2024-10-21 21:56:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729547800000|2024-10-21 21:56:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729547810000|2024-10-21 21:56:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729547860000|2024-10-21 21:57:40|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|5
1729547870000|2024-10-21 21:57:50|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|3
1729547880000|2024-10-21 21:58:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729547890000|2024-10-21 21:58:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729547930000|2024-10-21 21:58:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729547940000|2024-10-21 21:59:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729547970000|2024-10-21 21:59:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729548010000|2024-10-21 22:00:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729548020000|2024-10-21 22:00:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729548040000|2024-10-21 22:00:40|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|2
1729548050000|2024-10-21 22:00:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729548100000|2024-10-21 22:01:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729548110000|2024-10-21 22:01:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729548180000|2024-10-21 22:03:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729548210000|2024-10-21 22:03:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729548220000|2024-10-21 22:03:40|49.51|49.21|49.53|49.23|49.53|49.23|49.51|49.21|6
1729548230000|2024-10-21 22:03:50|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|3
1729548240000|2024-10-21 22:04:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729548250000|2024-10-21 22:04:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548270000|2024-10-21 22:04:30|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729548280000|2024-10-21 22:04:40|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729548290000|2024-10-21 22:04:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729548300000|2024-10-21 22:05:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729548310000|2024-10-21 22:05:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729548320000|2024-10-21 22:05:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729548360000|2024-10-21 22:06:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729548380000|2024-10-21 22:06:20|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729548390000|2024-10-21 22:06:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729548400000|2024-10-21 22:06:40|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729548410000|2024-10-21 22:06:50|49.56|49.26|49.56|49.26|49.58|49.28|49.56|49.26|5
1729548420000|2024-10-21 22:07:00|49.57|49.27|49.56|49.26|49.57|49.27|49.56|49.26|2
1729548430000|2024-10-21 22:07:10|49.57|49.27|49.58|49.28|49.58|49.28|49.57|49.27|2
1729548440000|2024-10-21 22:07:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548470000|2024-10-21 22:07:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548480000|2024-10-21 22:08:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548490000|2024-10-21 22:08:10|49.56|49.26|49.58|49.28|49.58|49.28|49.56|49.26|3
1729548500000|2024-10-21 22:08:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548520000|2024-10-21 22:08:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548530000|2024-10-21 22:08:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548540000|2024-10-21 22:09:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548550000|2024-10-21 22:09:10|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548560000|2024-10-21 22:09:20|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729548580000|2024-10-21 22:09:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548610000|2024-10-21 22:10:10|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548620000|2024-10-21 22:10:20|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729548720000|2024-10-21 22:12:00|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548760000|2024-10-21 22:12:40|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548770000|2024-10-21 22:12:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548810000|2024-10-21 22:13:30|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548830000|2024-10-21 22:13:50|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548840000|2024-10-21 22:14:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729548870000|2024-10-21 22:14:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729548880000|2024-10-21 22:14:40|49.58|49.28|49.57|49.27|49.58|49.28|49.57|49.27|2
1729548890000|2024-10-21 22:14:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729548900000|2024-10-21 22:15:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|3
1729548910000|2024-10-21 22:15:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729548920000|2024-10-21 22:15:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729548980000|2024-10-21 22:16:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729549070000|2024-10-21 22:17:50|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|3
1729549090000|2024-10-21 22:18:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729549120000|2024-10-21 22:18:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729549130000|2024-10-21 22:18:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729549150000|2024-10-21 22:19:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729549160000|2024-10-21 22:19:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729549170000|2024-10-21 22:19:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729549180000|2024-10-21 22:19:40|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729549190000|2024-10-21 22:19:50|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729549220000|2024-10-21 22:20:20|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729549280000|2024-10-21 22:21:20|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|2
1729549340000|2024-10-21 22:22:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729549360000|2024-10-21 22:22:40|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729549370000|2024-10-21 22:22:50|49.59|49.29|49.6|49.3|49.6|49.3|49.59|49.29|2
1729549380000|2024-10-21 22:23:00|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729549390000|2024-10-21 22:23:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729549400000|2024-10-21 22:23:20|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729549410000|2024-10-21 22:23:30|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729549430000|2024-10-21 22:23:50|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1729549440000|2024-10-21 22:24:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|3
1729549480000|2024-10-21 22:24:40|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|2
1729549620000|2024-10-21 22:27:00|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|3
1729549700000|2024-10-21 22:28:20|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1729549720000|2024-10-21 22:28:40|49.61|49.31|49.61|49.31|49.61|49.31|49.61|49.31|1
1729549810000|2024-10-21 22:30:10|49.6|49.3|49.6|49.3|49.6|49.3|49.6|49.3|1
1729549840000|2024-10-21 22:30:40|49.62|49.32|49.62|49.32|49.62|49.32|49.62|49.32|1
1729549850000|2024-10-21 22:30:50|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1729549880000|2024-10-21 22:31:20|49.61|49.31|49.6|49.3|49.61|49.31|49.6|49.3|2
1729549890000|2024-10-21 22:31:30|49.59|49.29|49.59|49.29|49.59|49.29|49.59|49.29|1
1729549930000|2024-10-21 22:32:10|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729549940000|2024-10-21 22:32:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729549990000|2024-10-21 22:33:10|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729550060000|2024-10-21 22:34:20|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729550170000|2024-10-21 22:36:10|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1729550200000|2024-10-21 22:36:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729550260000|2024-10-21 22:37:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729550270000|2024-10-21 22:37:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729550280000|2024-10-21 22:38:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729550310000|2024-10-21 22:38:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729550350000|2024-10-21 22:39:10|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|2
1729550400000|2024-10-21 22:40:00|49.51|49.21|49.52|49.22|49.53|49.23|49.51|49.21|3
1729550420000|2024-10-21 22:40:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729550430000|2024-10-21 22:40:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729550440000|2024-10-21 22:40:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729550460000|2024-10-21 22:41:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729550470000|2024-10-21 22:41:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729550480000|2024-10-21 22:41:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729550500000|2024-10-21 22:41:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729550560000|2024-10-21 22:42:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729550610000|2024-10-21 22:43:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729550640000|2024-10-21 22:44:00|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1729550670000|2024-10-21 22:44:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729550680000|2024-10-21 22:44:40|49.49|49.19|49.49|49.19|49.49|49.19|49.48|49.18|9
1729550690000|2024-10-21 22:44:50|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729550710000|2024-10-21 22:45:10|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|2
1729550720000|2024-10-21 22:45:20|49.53|49.23|49.56|49.26|49.56|49.26|49.53|49.23|4
1729550730000|2024-10-21 22:45:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729550760000|2024-10-21 22:46:00|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729550780000|2024-10-21 22:46:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729550800000|2024-10-21 22:46:40|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729550860000|2024-10-21 22:47:40|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729550880000|2024-10-21 22:48:00|49.58|49.28|49.58|49.28|49.58|49.28|49.58|49.28|1
1729550930000|2024-10-21 22:48:50|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1729550970000|2024-10-21 22:49:30|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729551000000|2024-10-21 22:50:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551010000|2024-10-21 22:50:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729551020000|2024-10-21 22:50:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729551030000|2024-10-21 22:50:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729551040000|2024-10-21 22:50:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729551100000|2024-10-21 22:51:40|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729551140000|2024-10-21 22:52:20|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729551150000|2024-10-21 22:52:30|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729551160000|2024-10-21 22:52:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551170000|2024-10-21 22:52:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729551180000|2024-10-21 22:53:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551240000|2024-10-21 22:54:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729551250000|2024-10-21 22:54:10|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1729551260000|2024-10-21 22:54:20|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729551300000|2024-10-21 22:55:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551340000|2024-10-21 22:55:40|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1729551390000|2024-10-21 22:56:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729551420000|2024-10-21 22:57:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551430000|2024-10-21 22:57:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729551470000|2024-10-21 22:57:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729551480000|2024-10-21 22:58:00|49.57|49.27|49.55|49.25|49.57|49.27|49.55|49.25|2
1729551600000|2024-10-21 23:00:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729551610000|2024-10-21 23:00:10|49.53|49.23|49.51|49.21|49.53|49.23|49.51|49.21|2
1729551630000|2024-10-21 23:00:30|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|2
1729551640000|2024-10-21 23:00:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729551660000|2024-10-21 23:01:00|49.43|49.13|49.41|49.11|49.43|49.13|49.39|49.09|8
1729551670000|2024-10-21 23:01:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729551690000|2024-10-21 23:01:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729551700000|2024-10-21 23:01:40|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729551710000|2024-10-21 23:01:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729551720000|2024-10-21 23:02:00|49.41|49.11|49.44|49.14|49.44|49.14|49.41|49.11|4
1729551730000|2024-10-21 23:02:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1729551760000|2024-10-21 23:02:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729551770000|2024-10-21 23:02:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729551780000|2024-10-21 23:03:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729551800000|2024-10-21 23:03:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729551810000|2024-10-21 23:03:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729551850000|2024-10-21 23:04:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729551900000|2024-10-21 23:05:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729551920000|2024-10-21 23:05:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729551940000|2024-10-21 23:05:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729551960000|2024-10-21 23:06:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729551970000|2024-10-21 23:06:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729551980000|2024-10-21 23:06:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729551990000|2024-10-21 23:06:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729552020000|2024-10-21 23:07:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729552050000|2024-10-21 23:07:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729552110000|2024-10-21 23:08:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729552130000|2024-10-21 23:08:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729552160000|2024-10-21 23:09:20|49.4|49.1|49.43|49.13|49.43|49.13|49.4|49.1|4
1729552200000|2024-10-21 23:10:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729552220000|2024-10-21 23:10:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729552280000|2024-10-21 23:11:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729552300000|2024-10-21 23:11:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729552310000|2024-10-21 23:11:50|49.42|49.12|49.4|49.1|49.42|49.12|49.4|49.1|3
1729552330000|2024-10-21 23:12:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729552340000|2024-10-21 23:12:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729552350000|2024-10-21 23:12:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729552390000|2024-10-21 23:13:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729552410000|2024-10-21 23:13:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729552500000|2024-10-21 23:15:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729552520000|2024-10-21 23:15:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729552560000|2024-10-21 23:16:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729552620000|2024-10-21 23:17:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729552630000|2024-10-21 23:17:10|49.34|49.04|49.33|49.03|49.34|49.04|49.32|49.02|3
1729552670000|2024-10-21 23:17:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729552700000|2024-10-21 23:18:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729552860000|2024-10-21 23:21:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729552870000|2024-10-21 23:21:10|49.38|49.08|49.39|49.09|49.4|49.1|49.38|49.08|4
1729552930000|2024-10-21 23:22:10|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729552960000|2024-10-21 23:22:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729552990000|2024-10-21 23:23:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729553070000|2024-10-21 23:24:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729553080000|2024-10-21 23:24:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729553090000|2024-10-21 23:24:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729553130000|2024-10-21 23:25:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729553160000|2024-10-21 23:26:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729553170000|2024-10-21 23:26:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729553290000|2024-10-21 23:28:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729553340000|2024-10-21 23:29:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729553350000|2024-10-21 23:29:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729553360000|2024-10-21 23:29:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729553400000|2024-10-21 23:30:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729553460000|2024-10-21 23:31:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729553500000|2024-10-21 23:31:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729553530000|2024-10-21 23:32:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729553540000|2024-10-21 23:32:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729553550000|2024-10-21 23:32:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729553570000|2024-10-21 23:32:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729553600000|2024-10-21 23:33:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729553620000|2024-10-21 23:33:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729553630000|2024-10-21 23:33:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729553640000|2024-10-21 23:34:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729553690000|2024-10-21 23:34:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729553700000|2024-10-21 23:35:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729553710000|2024-10-21 23:35:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729553730000|2024-10-21 23:35:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729553780000|2024-10-21 23:36:20|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729553790000|2024-10-21 23:36:30|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729553810000|2024-10-21 23:36:50|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729553890000|2024-10-21 23:38:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729553900000|2024-10-21 23:38:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729553930000|2024-10-21 23:38:50|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729553950000|2024-10-21 23:39:10|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729553960000|2024-10-21 23:39:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729553970000|2024-10-21 23:39:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729554000000|2024-10-21 23:40:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729554070000|2024-10-21 23:41:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729554080000|2024-10-21 23:41:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1729554110000|2024-10-21 23:41:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729554180000|2024-10-21 23:43:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729554200000|2024-10-21 23:43:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729554210000|2024-10-21 23:43:30|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729554220000|2024-10-21 23:43:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729554250000|2024-10-21 23:44:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729554290000|2024-10-21 23:44:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729554310000|2024-10-21 23:45:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729554350000|2024-10-21 23:45:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729554360000|2024-10-21 23:46:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|3
1729554380000|2024-10-21 23:46:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729554400000|2024-10-21 23:46:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729554480000|2024-10-21 23:48:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729554540000|2024-10-21 23:49:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729554550000|2024-10-21 23:49:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729554600000|2024-10-21 23:50:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729554610000|2024-10-21 23:50:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729554620000|2024-10-21 23:50:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729554630000|2024-10-21 23:50:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729554640000|2024-10-21 23:50:40|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|2
1729554660000|2024-10-21 23:51:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729554670000|2024-10-21 23:51:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729554680000|2024-10-21 23:51:20|49.22|48.92|49.21|48.91|49.22|48.92|49.21|48.91|2
1729554700000|2024-10-21 23:51:40|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|3
1729554710000|2024-10-21 23:51:50|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729554720000|2024-10-21 23:52:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729554730000|2024-10-21 23:52:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729554740000|2024-10-21 23:52:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729554820000|2024-10-21 23:53:40|49.22|48.92|49.25|48.95|49.25|48.95|49.22|48.92|3
1729554830000|2024-10-21 23:53:50|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729554840000|2024-10-21 23:54:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729554900000|2024-10-21 23:55:00|49.24|48.94|49.21|48.91|49.24|48.94|49.21|48.91|3
1729554940000|2024-10-21 23:55:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729554950000|2024-10-21 23:55:50|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729555010000|2024-10-21 23:56:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729555080000|2024-10-21 23:58:00|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729555090000|2024-10-21 23:58:10|49.2|48.9|49.18|48.88|49.2|48.9|49.18|48.88|3
1729555110000|2024-10-21 23:58:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729555120000|2024-10-21 23:58:40|49.17|48.87|49.17|48.87|49.18|48.88|49.17|48.87|3
1729555200000|2024-10-22 00:00:00|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729555210000|2024-10-22 00:00:10|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729555220000|2024-10-22 00:00:20|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729555240000|2024-10-22 00:00:40|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729555260000|2024-10-22 00:01:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729555270000|2024-10-22 00:01:10|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729555280000|2024-10-22 00:01:20|49.22|48.92|49.24|48.94|49.24|48.94|49.22|48.92|3
1729555290000|2024-10-22 00:01:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729555320000|2024-10-22 00:02:00|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729555330000|2024-10-22 00:02:10|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|3
1729555350000|2024-10-22 00:02:30|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729555370000|2024-10-22 00:02:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729555380000|2024-10-22 00:03:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729555400000|2024-10-22 00:03:20|49.29|48.99|49.3|49|49.3|49|49.29|48.99|4
1729555410000|2024-10-22 00:03:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729555420000|2024-10-22 00:03:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729555440000|2024-10-22 00:04:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729555450000|2024-10-22 00:04:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1729555530000|2024-10-22 00:05:30|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|3
1729555560000|2024-10-22 00:06:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729555570000|2024-10-22 00:06:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729555580000|2024-10-22 00:06:20|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|5
1729555590000|2024-10-22 00:06:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729555620000|2024-10-22 00:07:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729555630000|2024-10-22 00:07:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729555650000|2024-10-22 00:07:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729555660000|2024-10-22 00:07:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729555670000|2024-10-22 00:07:50|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729555680000|2024-10-22 00:08:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1729555690000|2024-10-22 00:08:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729555700000|2024-10-22 00:08:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729555720000|2024-10-22 00:08:40|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729555730000|2024-10-22 00:08:50|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729555760000|2024-10-22 00:09:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729555780000|2024-10-22 00:09:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729555800000|2024-10-22 00:10:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729555810000|2024-10-22 00:10:10|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|3
1729555820000|2024-10-22 00:10:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729555830000|2024-10-22 00:10:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729555880000|2024-10-22 00:11:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729555920000|2024-10-22 00:12:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729555940000|2024-10-22 00:12:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729555960000|2024-10-22 00:12:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729555990000|2024-10-22 00:13:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729556000000|2024-10-22 00:13:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729556010000|2024-10-22 00:13:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729556040000|2024-10-22 00:14:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729556090000|2024-10-22 00:14:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729556110000|2024-10-22 00:15:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729556140000|2024-10-22 00:15:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729556150000|2024-10-22 00:15:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729556180000|2024-10-22 00:16:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729556210000|2024-10-22 00:16:50|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1729556220000|2024-10-22 00:17:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729556230000|2024-10-22 00:17:10|49.33|49.03|49.31|49.01|49.33|49.03|49.31|49.01|2
1729556240000|2024-10-22 00:17:20|49.3|49|49.27|48.97|49.3|49|49.27|48.97|3
1729556260000|2024-10-22 00:17:40|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729556270000|2024-10-22 00:17:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|6
1729556280000|2024-10-22 00:18:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729556290000|2024-10-22 00:18:10|49.26|48.96|49.3|49|49.3|49|49.26|48.96|4
1729556330000|2024-10-22 00:18:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729556350000|2024-10-22 00:19:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|4
1729556360000|2024-10-22 00:19:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729556380000|2024-10-22 00:19:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729556400000|2024-10-22 00:20:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729556410000|2024-10-22 00:20:10|49.26|48.96|49.27|48.97|49.28|48.98|49.26|48.96|4
1729556420000|2024-10-22 00:20:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729556430000|2024-10-22 00:20:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729556440000|2024-10-22 00:20:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729556460000|2024-10-22 00:21:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729556480000|2024-10-22 00:21:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729556490000|2024-10-22 00:21:30|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|4
1729556500000|2024-10-22 00:21:40|49.32|49.02|49.34|49.04|49.34|49.04|49.32|49.02|3
1729556520000|2024-10-22 00:22:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729556530000|2024-10-22 00:22:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729556540000|2024-10-22 00:22:20|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729556550000|2024-10-22 00:22:30|49.32|49.02|49.29|48.99|49.32|49.02|49.29|48.99|4
1729556560000|2024-10-22 00:22:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729556570000|2024-10-22 00:22:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729556580000|2024-10-22 00:23:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729556600000|2024-10-22 00:23:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729556620000|2024-10-22 00:23:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729556670000|2024-10-22 00:24:30|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|3
1729556680000|2024-10-22 00:24:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729556690000|2024-10-22 00:24:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729556710000|2024-10-22 00:25:10|49.27|48.97|49.25|48.95|49.28|48.98|49.25|48.95|7
1729556720000|2024-10-22 00:25:20|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729556740000|2024-10-22 00:25:40|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729556750000|2024-10-22 00:25:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729556760000|2024-10-22 00:26:00|49.24|48.94|49.24|48.94|49.25|48.95|49.24|48.94|3
1729556770000|2024-10-22 00:26:10|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1729556780000|2024-10-22 00:26:20|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729556790000|2024-10-22 00:26:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729556800000|2024-10-22 00:26:40|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729556810000|2024-10-22 00:26:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729556820000|2024-10-22 00:27:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729556830000|2024-10-22 00:27:10|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|5
1729556840000|2024-10-22 00:27:20|49.16|48.86|49.14|48.84|49.16|48.86|49.14|48.84|2
1729556850000|2024-10-22 00:27:30|49.12|48.82|49.12|48.82|49.14|48.84|49.12|48.82|7
1729556860000|2024-10-22 00:27:40|49.13|48.83|49.16|48.86|49.16|48.86|49.13|48.83|4
1729556880000|2024-10-22 00:28:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729556890000|2024-10-22 00:28:10|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729556910000|2024-10-22 00:28:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729556950000|2024-10-22 00:29:10|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729556960000|2024-10-22 00:29:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729556980000|2024-10-22 00:29:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729556990000|2024-10-22 00:29:50|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|4
1729557000000|2024-10-22 00:30:00|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|5
1729557010000|2024-10-22 00:30:10|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|4
1729557020000|2024-10-22 00:30:20|49.07|48.77|49|48.7|49.07|48.77|49|48.7|4
1729557030000|2024-10-22 00:30:30|48.99|48.69|48.99|48.69|49.01|48.71|48.98|48.68|5
1729557040000|2024-10-22 00:30:40|49|48.7|48.99|48.69|49|48.7|48.98|48.68|4
1729557050000|2024-10-22 00:30:50|48.96|48.66|48.96|48.66|48.98|48.68|48.96|48.66|4
1729557060000|2024-10-22 00:31:00|48.89|48.59|48.88|48.58|48.89|48.59|48.84|48.54|8
1729557070000|2024-10-22 00:31:10|48.87|48.57|48.78|48.48|48.87|48.57|48.76|48.46|10
1729557080000|2024-10-22 00:31:20|48.76|48.46|48.79|48.49|48.82|48.52|48.76|48.46|8
1729557090000|2024-10-22 00:31:30|48.8|48.5|48.74|48.44|48.82|48.52|48.74|48.44|8
1729557100000|2024-10-22 00:31:40|48.75|48.45|48.77|48.47|48.81|48.51|48.75|48.45|9
1729557110000|2024-10-22 00:31:50|48.78|48.48|48.75|48.45|48.78|48.48|48.71|48.41|7
1729557120000|2024-10-22 00:32:00|48.74|48.44|48.82|48.52|48.82|48.52|48.7|48.4|11
1729557130000|2024-10-22 00:32:10|48.81|48.51|48.74|48.44|48.81|48.51|48.72|48.42|9
1729557140000|2024-10-22 00:32:20|48.72|48.42|48.68|48.38|48.72|48.42|48.66|48.36|8
1729557150000|2024-10-22 00:32:30|48.67|48.37|48.71|48.41|48.72|48.42|48.67|48.37|10
1729557160000|2024-10-22 00:32:40|48.69|48.39|48.65|48.35|48.7|48.4|48.65|48.35|6
1729557170000|2024-10-22 00:32:50|48.66|48.36|48.65|48.35|48.67|48.37|48.61|48.31|11
1729557180000|2024-10-22 00:33:00|48.66|48.36|48.63|48.33|48.68|48.38|48.62|48.32|7
1729557190000|2024-10-22 00:33:10|48.64|48.34|48.61|48.31|48.64|48.34|48.6|48.3|5
1729557200000|2024-10-22 00:33:20|48.63|48.33|48.71|48.41|48.71|48.41|48.63|48.33|7
1729557210000|2024-10-22 00:33:30|48.73|48.43|48.71|48.41|48.75|48.45|48.71|48.41|5
1729557220000|2024-10-22 00:33:40|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|4
1729557230000|2024-10-22 00:33:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729557240000|2024-10-22 00:34:00|48.76|48.46|48.8|48.5|48.81|48.51|48.76|48.46|8
1729557250000|2024-10-22 00:34:10|48.81|48.51|48.82|48.52|48.83|48.53|48.79|48.49|7
1729557260000|2024-10-22 00:34:20|48.8|48.5|48.78|48.48|48.81|48.51|48.78|48.48|3
1729557270000|2024-10-22 00:34:30|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|2
1729557280000|2024-10-22 00:34:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|4
1729557290000|2024-10-22 00:34:50|48.81|48.51|48.78|48.48|48.82|48.52|48.78|48.48|5
1729557300000|2024-10-22 00:35:00|48.76|48.46|48.77|48.47|48.78|48.48|48.75|48.45|7
1729557310000|2024-10-22 00:35:10|48.75|48.45|48.77|48.47|48.78|48.48|48.75|48.45|6
1729557320000|2024-10-22 00:35:20|48.75|48.45|48.76|48.46|48.77|48.47|48.74|48.44|5
1729557330000|2024-10-22 00:35:30|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|5
1729557340000|2024-10-22 00:35:40|48.76|48.46|48.75|48.45|48.76|48.46|48.73|48.43|6
1729557350000|2024-10-22 00:35:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729557360000|2024-10-22 00:36:00|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|4
1729557370000|2024-10-22 00:36:10|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|6
1729557380000|2024-10-22 00:36:20|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|5
1729557390000|2024-10-22 00:36:30|48.65|48.35|48.69|48.39|48.69|48.39|48.64|48.34|5
1729557400000|2024-10-22 00:36:40|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729557410000|2024-10-22 00:36:50|48.69|48.39|48.66|48.36|48.69|48.39|48.66|48.36|4
1729557420000|2024-10-22 00:37:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729557430000|2024-10-22 00:37:10|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|4
1729557440000|2024-10-22 00:37:20|48.64|48.34|48.62|48.32|48.64|48.34|48.61|48.31|6
1729557450000|2024-10-22 00:37:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729557460000|2024-10-22 00:37:40|48.64|48.34|48.7|48.4|48.7|48.4|48.64|48.34|6
1729557470000|2024-10-22 00:37:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729557480000|2024-10-22 00:38:00|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1729557490000|2024-10-22 00:38:10|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|3
1729557510000|2024-10-22 00:38:30|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|3
1729557520000|2024-10-22 00:38:40|48.68|48.38|48.66|48.36|48.68|48.38|48.65|48.35|4
1729557530000|2024-10-22 00:38:50|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729557550000|2024-10-22 00:39:10|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1729557560000|2024-10-22 00:39:20|48.67|48.37|48.64|48.34|48.67|48.37|48.64|48.34|3
1729557570000|2024-10-22 00:39:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729557600000|2024-10-22 00:40:00|48.66|48.36|48.65|48.35|48.67|48.37|48.65|48.35|4
1729557610000|2024-10-22 00:40:10|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|4
1729557620000|2024-10-22 00:40:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729557630000|2024-10-22 00:40:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729557640000|2024-10-22 00:40:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729557650000|2024-10-22 00:40:50|48.57|48.27|48.61|48.31|48.61|48.31|48.57|48.27|4
1729557660000|2024-10-22 00:41:00|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|5
1729557670000|2024-10-22 00:41:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729557680000|2024-10-22 00:41:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729557690000|2024-10-22 00:41:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729557710000|2024-10-22 00:41:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1729557750000|2024-10-22 00:42:30|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729557760000|2024-10-22 00:42:40|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1729557770000|2024-10-22 00:42:50|48.66|48.36|48.64|48.34|48.67|48.37|48.64|48.34|4
1729557790000|2024-10-22 00:43:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729557800000|2024-10-22 00:43:20|48.67|48.37|48.69|48.39|48.73|48.43|48.67|48.37|7
1729557810000|2024-10-22 00:43:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729557820000|2024-10-22 00:43:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729557830000|2024-10-22 00:43:50|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|3
1729557840000|2024-10-22 00:44:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729557850000|2024-10-22 00:44:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729557880000|2024-10-22 00:44:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729557900000|2024-10-22 00:45:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729557910000|2024-10-22 00:45:10|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729557920000|2024-10-22 00:45:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729557930000|2024-10-22 00:45:30|48.78|48.48|48.83|48.53|48.83|48.53|48.78|48.48|3
1729557940000|2024-10-22 00:45:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729557950000|2024-10-22 00:45:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729557960000|2024-10-22 00:46:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729557970000|2024-10-22 00:46:10|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729557980000|2024-10-22 00:46:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729557990000|2024-10-22 00:46:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1729558000000|2024-10-22 00:46:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729558010000|2024-10-22 00:46:50|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1729558030000|2024-10-22 00:47:10|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1729558040000|2024-10-22 00:47:20|48.89|48.59|48.94|48.64|48.94|48.64|48.89|48.59|4
1729558060000|2024-10-22 00:47:40|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729558080000|2024-10-22 00:48:00|48.97|48.67|49|48.7|49|48.7|48.97|48.67|4
1729558090000|2024-10-22 00:48:10|49.01|48.71|49.05|48.75|49.05|48.75|49.01|48.71|3
1729558100000|2024-10-22 00:48:20|49.04|48.74|49.07|48.77|49.07|48.77|49.04|48.74|4
1729558110000|2024-10-22 00:48:30|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729558120000|2024-10-22 00:48:40|49.06|48.76|49.07|48.77|49.08|48.78|49.06|48.76|3
1729558130000|2024-10-22 00:48:50|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1729558140000|2024-10-22 00:49:00|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|4
1729558150000|2024-10-22 00:49:10|49.11|48.81|49.11|48.81|49.11|48.81|49.1|48.8|3
1729558160000|2024-10-22 00:49:20|49.12|48.82|49.14|48.84|49.14|48.84|49.12|48.82|2
1729558180000|2024-10-22 00:49:40|49.15|48.85|49.14|48.84|49.16|48.86|49.13|48.83|5
1729558190000|2024-10-22 00:49:50|49.15|48.85|49.16|48.86|49.16|48.86|49.15|48.85|2
1729558200000|2024-10-22 00:50:00|49.15|48.85|49.09|48.79|49.15|48.85|49.09|48.79|4
1729558210000|2024-10-22 00:50:10|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|6
1729558220000|2024-10-22 00:50:20|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|3
1729558230000|2024-10-22 00:50:30|49.04|48.74|49.05|48.75|49.05|48.75|49.04|48.74|2
1729558260000|2024-10-22 00:51:00|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729558270000|2024-10-22 00:51:10|49.05|48.75|49.05|48.75|49.05|48.75|49.03|48.73|3
1729558280000|2024-10-22 00:51:20|49.06|48.76|49.07|48.77|49.07|48.77|49.05|48.75|5
1729558290000|2024-10-22 00:51:30|49.08|48.78|49.13|48.83|49.14|48.84|49.08|48.78|7
1729558300000|2024-10-22 00:51:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729558310000|2024-10-22 00:51:50|49.12|48.82|49.12|48.82|49.12|48.82|49.11|48.81|3
1729558320000|2024-10-22 00:52:00|49.11|48.81|49.07|48.77|49.11|48.81|49.07|48.77|4
1729558330000|2024-10-22 00:52:10|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|4
1729558340000|2024-10-22 00:52:20|49.08|48.78|49.08|48.78|49.09|48.79|49.08|48.78|3
1729558350000|2024-10-22 00:52:30|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|3
1729558360000|2024-10-22 00:52:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729558370000|2024-10-22 00:52:50|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729558380000|2024-10-22 00:53:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729558390000|2024-10-22 00:53:10|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729558400000|2024-10-22 00:53:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729558410000|2024-10-22 00:53:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729558420000|2024-10-22 00:53:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729558450000|2024-10-22 00:54:10|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729558460000|2024-10-22 00:54:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729558480000|2024-10-22 00:54:40|49.19|48.89|49.21|48.91|49.21|48.91|49.19|48.89|3
1729558490000|2024-10-22 00:54:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729558500000|2024-10-22 00:55:00|49.22|48.92|49.23|48.93|49.23|48.93|49.21|48.91|3
1729558510000|2024-10-22 00:55:10|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729558530000|2024-10-22 00:55:30|49.22|48.92|49.22|48.92|49.22|48.92|49.19|48.89|6
1729558540000|2024-10-22 00:55:40|49.21|48.91|49.21|48.91|49.21|48.91|49.21|48.91|1
1729558550000|2024-10-22 00:55:50|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|2
1729558560000|2024-10-22 00:56:00|49.23|48.93|49.23|48.93|49.23|48.93|49.22|48.92|3
1729558570000|2024-10-22 00:56:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729558580000|2024-10-22 00:56:20|49.21|48.91|49.18|48.88|49.21|48.91|49.18|48.88|3
1729558600000|2024-10-22 00:56:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1729558610000|2024-10-22 00:56:50|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|4
1729558620000|2024-10-22 00:57:00|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|4
1729558630000|2024-10-22 00:57:10|49.18|48.88|49.17|48.87|49.19|48.89|49.17|48.87|4
1729558640000|2024-10-22 00:57:20|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|2
1729558650000|2024-10-22 00:57:30|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729558660000|2024-10-22 00:57:40|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729558700000|2024-10-22 00:58:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729558710000|2024-10-22 00:58:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729558730000|2024-10-22 00:58:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729558740000|2024-10-22 00:59:00|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|3
1729558750000|2024-10-22 00:59:10|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729558760000|2024-10-22 00:59:20|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|3
1729558770000|2024-10-22 00:59:30|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729558790000|2024-10-22 00:59:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729558800000|2024-10-22 01:00:00|49.07|48.77|49.04|48.74|49.08|48.78|49.04|48.74|6
1729558810000|2024-10-22 01:00:10|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|4
1729558820000|2024-10-22 01:00:20|49.02|48.72|49.02|48.72|49.02|48.72|49.01|48.71|3
1729558830000|2024-10-22 01:00:30|49.01|48.71|49.01|48.71|49.01|48.71|48.99|48.69|4
1729558840000|2024-10-22 01:00:40|49|48.7|48.97|48.67|49|48.7|48.97|48.67|6
1729558860000|2024-10-22 01:01:00|48.96|48.66|48.93|48.63|48.96|48.66|48.93|48.63|6
1729558870000|2024-10-22 01:01:10|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729558880000|2024-10-22 01:01:20|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|5
1729558890000|2024-10-22 01:01:30|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|3
1729558900000|2024-10-22 01:01:40|48.92|48.62|48.94|48.64|48.94|48.64|48.92|48.62|3
1729558910000|2024-10-22 01:01:50|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729558920000|2024-10-22 01:02:00|48.93|48.63|48.96|48.66|48.96|48.66|48.93|48.63|4
1729558930000|2024-10-22 01:02:10|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|3
1729558940000|2024-10-22 01:02:20|48.96|48.66|49|48.7|49|48.7|48.96|48.66|3
1729558950000|2024-10-22 01:02:30|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1729558960000|2024-10-22 01:02:40|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729558970000|2024-10-22 01:02:50|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|4
1729558980000|2024-10-22 01:03:00|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|3
1729558990000|2024-10-22 01:03:10|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729559000000|2024-10-22 01:03:20|49|48.7|48.99|48.69|49|48.7|48.99|48.69|2
1729559010000|2024-10-22 01:03:30|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729559020000|2024-10-22 01:03:40|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729559040000|2024-10-22 01:04:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1729559050000|2024-10-22 01:04:10|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|3
1729559060000|2024-10-22 01:04:20|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|3
1729559070000|2024-10-22 01:04:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|2
1729559080000|2024-10-22 01:04:40|49.01|48.71|49.02|48.72|49.02|48.72|49.01|48.71|2
1729559090000|2024-10-22 01:04:50|49.03|48.73|49.01|48.71|49.03|48.73|49|48.7|5
1729559100000|2024-10-22 01:05:00|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|4
1729559110000|2024-10-22 01:05:10|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1729559120000|2024-10-22 01:05:20|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1729559130000|2024-10-22 01:05:30|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729559140000|2024-10-22 01:05:40|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|3
1729559150000|2024-10-22 01:05:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1729559160000|2024-10-22 01:06:00|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|4
1729559170000|2024-10-22 01:06:10|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|3
1729559180000|2024-10-22 01:06:20|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729559190000|2024-10-22 01:06:30|49.19|48.89|49.2|48.9|49.21|48.91|49.19|48.89|6
1729559200000|2024-10-22 01:06:40|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|3
1729559210000|2024-10-22 01:06:50|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|4
1729559220000|2024-10-22 01:07:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729559230000|2024-10-22 01:07:10|49.24|48.94|49.25|48.95|49.25|48.95|49.23|48.93|4
1729559240000|2024-10-22 01:07:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729559250000|2024-10-22 01:07:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729559260000|2024-10-22 01:07:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729559280000|2024-10-22 01:08:00|49.23|48.93|49.24|48.94|49.24|48.94|49.23|48.93|2
1729559300000|2024-10-22 01:08:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729559320000|2024-10-22 01:08:40|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729559340000|2024-10-22 01:09:00|49.23|48.93|49.18|48.88|49.23|48.93|49.18|48.88|6
1729559350000|2024-10-22 01:09:10|49.17|48.87|49.14|48.84|49.17|48.87|49.14|48.84|2
1729559360000|2024-10-22 01:09:20|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729559370000|2024-10-22 01:09:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729559380000|2024-10-22 01:09:40|49.1|48.8|49.09|48.79|49.11|48.81|49.09|48.79|3
1729559390000|2024-10-22 01:09:50|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729559400000|2024-10-22 01:10:00|49.06|48.76|49.08|48.78|49.08|48.78|49.05|48.75|6
1729559420000|2024-10-22 01:10:20|49.09|48.79|49.1|48.8|49.11|48.81|49.09|48.79|3
1729559430000|2024-10-22 01:10:30|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|3
1729559440000|2024-10-22 01:10:40|49.1|48.8|49.11|48.81|49.11|48.81|49.09|48.79|4
1729559450000|2024-10-22 01:10:50|49.1|48.8|49.12|48.82|49.12|48.82|49.1|48.8|2
1729559460000|2024-10-22 01:11:00|49.11|48.81|49.09|48.79|49.12|48.82|49.09|48.79|8
1729559480000|2024-10-22 01:11:20|49.08|48.78|49.06|48.76|49.08|48.78|49.06|48.76|2
1729559500000|2024-10-22 01:11:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729559520000|2024-10-22 01:12:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729559550000|2024-10-22 01:12:30|49.08|48.78|49.12|48.82|49.12|48.82|49.08|48.78|5
1729559560000|2024-10-22 01:12:40|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|2
1729559570000|2024-10-22 01:12:50|49.11|48.81|49.12|48.82|49.12|48.82|49.1|48.8|4
1729559580000|2024-10-22 01:13:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729559590000|2024-10-22 01:13:10|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|4
1729559600000|2024-10-22 01:13:20|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|3
1729559610000|2024-10-22 01:13:30|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729559620000|2024-10-22 01:13:40|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729559640000|2024-10-22 01:14:00|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729559650000|2024-10-22 01:14:10|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729559660000|2024-10-22 01:14:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729559680000|2024-10-22 01:14:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729559700000|2024-10-22 01:15:00|49.15|48.85|49.14|48.84|49.15|48.85|49.14|48.84|2
1729559710000|2024-10-22 01:15:10|49.13|48.83|49.15|48.85|49.15|48.85|49.12|48.82|5
1729559720000|2024-10-22 01:15:20|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729559740000|2024-10-22 01:15:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729559750000|2024-10-22 01:15:50|49.15|48.85|49.17|48.87|49.17|48.87|49.15|48.85|3
1729559760000|2024-10-22 01:16:00|49.18|48.88|49.2|48.9|49.22|48.92|49.18|48.88|8
1729559770000|2024-10-22 01:16:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729559780000|2024-10-22 01:16:20|49.2|48.9|49.21|48.91|49.22|48.92|49.19|48.89|5
1729559790000|2024-10-22 01:16:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1729559800000|2024-10-22 01:16:40|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|5
1729559810000|2024-10-22 01:16:50|49.19|48.89|49.19|48.89|49.2|48.9|49.19|48.89|3
1729559820000|2024-10-22 01:17:00|49.2|48.9|49.23|48.93|49.23|48.93|49.2|48.9|6
1729559830000|2024-10-22 01:17:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729559860000|2024-10-22 01:17:40|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|2
1729559900000|2024-10-22 01:18:20|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729559910000|2024-10-22 01:18:30|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|3
1729559920000|2024-10-22 01:18:40|49.31|49.01|49.34|49.04|49.34|49.04|49.31|49.01|4
1729559930000|2024-10-22 01:18:50|49.33|49.03|49.3|49|49.33|49.03|49.3|49|4
1729559940000|2024-10-22 01:19:00|49.31|49.01|49.3|49|49.32|49.02|49.3|49|4
1729559950000|2024-10-22 01:19:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729559960000|2024-10-22 01:19:20|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|3
1729559990000|2024-10-22 01:19:50|49.3|49|49.32|49.02|49.32|49.02|49.3|49|3
1729560000000|2024-10-22 01:20:00|49.34|49.04|49.35|49.05|49.35|49.05|49.33|49.03|12
1729560010000|2024-10-22 01:20:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729560020000|2024-10-22 01:20:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729560030000|2024-10-22 01:20:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729560070000|2024-10-22 01:21:10|49.32|49.02|49.32|49.02|49.32|49.02|49.3|49|4
1729560080000|2024-10-22 01:21:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729560090000|2024-10-22 01:21:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729560100000|2024-10-22 01:21:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729560110000|2024-10-22 01:21:50|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|4
1729560120000|2024-10-22 01:22:00|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|7
1729560130000|2024-10-22 01:22:10|49.3|49|49.33|49.03|49.33|49.03|49.3|49|6
1729560140000|2024-10-22 01:22:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729560150000|2024-10-22 01:22:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729560160000|2024-10-22 01:22:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729560170000|2024-10-22 01:22:50|49.36|49.06|49.34|49.04|49.36|49.06|49.34|49.04|3
1729560180000|2024-10-22 01:23:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729560190000|2024-10-22 01:23:10|49.32|49.02|49.32|49.02|49.33|49.03|49.32|49.02|3
1729560210000|2024-10-22 01:23:30|49.31|49.01|49.3|49|49.31|49.01|49.29|48.99|3
1729560220000|2024-10-22 01:23:40|49.29|48.99|49.3|49|49.32|49.02|49.29|48.99|6
1729560230000|2024-10-22 01:23:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729560240000|2024-10-22 01:24:00|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1729560250000|2024-10-22 01:24:10|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729560280000|2024-10-22 01:24:40|49.3|49|49.32|49.02|49.32|49.02|49.3|49|2
1729560290000|2024-10-22 01:24:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729560300000|2024-10-22 01:25:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|4
1729560310000|2024-10-22 01:25:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1729560320000|2024-10-22 01:25:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|4
1729560330000|2024-10-22 01:25:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1729560340000|2024-10-22 01:25:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729560350000|2024-10-22 01:25:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729560360000|2024-10-22 01:26:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729560370000|2024-10-22 01:26:10|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|4
1729560380000|2024-10-22 01:26:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729560390000|2024-10-22 01:26:30|49.4|49.1|49.41|49.11|49.41|49.11|49.39|49.09|4
1729560400000|2024-10-22 01:26:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729560410000|2024-10-22 01:26:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729560420000|2024-10-22 01:27:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729560430000|2024-10-22 01:27:10|49.38|49.08|49.36|49.06|49.38|49.08|49.36|49.06|3
1729560450000|2024-10-22 01:27:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729560460000|2024-10-22 01:27:40|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729560470000|2024-10-22 01:27:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|10
1729560480000|2024-10-22 01:28:00|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1729560490000|2024-10-22 01:28:10|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|3
1729560500000|2024-10-22 01:28:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729560540000|2024-10-22 01:29:00|49.35|49.05|49.37|49.07|49.38|49.08|49.34|49.04|6
1729560550000|2024-10-22 01:29:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729560560000|2024-10-22 01:29:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729560570000|2024-10-22 01:29:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729560600000|2024-10-22 01:30:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729560610000|2024-10-22 01:30:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729560630000|2024-10-22 01:30:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729560660000|2024-10-22 01:31:00|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|6
1729560670000|2024-10-22 01:31:10|49.38|49.08|49.39|49.09|49.39|49.09|49.37|49.07|4
1729560680000|2024-10-22 01:31:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729560700000|2024-10-22 01:31:40|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729560710000|2024-10-22 01:31:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729560720000|2024-10-22 01:32:00|49.33|49.03|49.34|49.04|49.35|49.05|49.33|49.03|4
1729560730000|2024-10-22 01:32:10|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729560740000|2024-10-22 01:32:20|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729560750000|2024-10-22 01:32:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729560760000|2024-10-22 01:32:40|49.31|49.01|49.28|48.98|49.31|49.01|49.27|48.97|4
1729560770000|2024-10-22 01:32:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729560780000|2024-10-22 01:33:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729560810000|2024-10-22 01:33:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729560820000|2024-10-22 01:33:40|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1729560830000|2024-10-22 01:33:50|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729560840000|2024-10-22 01:34:00|49.23|48.93|49.21|48.91|49.23|48.93|49.19|48.89|8
1729560850000|2024-10-22 01:34:10|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1729560860000|2024-10-22 01:34:20|49.18|48.88|49.17|48.87|49.18|48.88|49.17|48.87|2
1729560870000|2024-10-22 01:34:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729560880000|2024-10-22 01:34:40|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729560890000|2024-10-22 01:34:50|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729560900000|2024-10-22 01:35:00|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|3
1729560920000|2024-10-22 01:35:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729560940000|2024-10-22 01:35:40|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729560950000|2024-10-22 01:35:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729560970000|2024-10-22 01:36:10|49.12|48.82|49.12|48.82|49.14|48.84|49.11|48.81|7
1729561010000|2024-10-22 01:36:50|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729561030000|2024-10-22 01:37:10|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729561040000|2024-10-22 01:37:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729561070000|2024-10-22 01:37:50|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729561080000|2024-10-22 01:38:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729561100000|2024-10-22 01:38:20|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729561110000|2024-10-22 01:38:30|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|2
1729561120000|2024-10-22 01:38:40|49.08|48.78|49.08|48.78|49.08|48.78|49.08|48.78|1
1729561130000|2024-10-22 01:38:50|49.09|48.79|49.09|48.79|49.11|48.81|49.09|48.79|4
1729561140000|2024-10-22 01:39:00|49.11|48.81|49.15|48.85|49.15|48.85|49.11|48.81|5
1729561150000|2024-10-22 01:39:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729561160000|2024-10-22 01:39:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729561170000|2024-10-22 01:39:30|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729561200000|2024-10-22 01:40:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729561210000|2024-10-22 01:40:10|49.16|48.86|49.17|48.87|49.17|48.87|49.16|48.86|2
1729561230000|2024-10-22 01:40:30|49.19|48.89|49.22|48.92|49.22|48.92|49.19|48.89|2
1729561240000|2024-10-22 01:40:40|49.21|48.91|49.24|48.94|49.24|48.94|49.21|48.91|6
1729561250000|2024-10-22 01:40:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729561260000|2024-10-22 01:41:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1729561270000|2024-10-22 01:41:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729561280000|2024-10-22 01:41:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729561290000|2024-10-22 01:41:30|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729561310000|2024-10-22 01:41:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729561320000|2024-10-22 01:42:00|49.18|48.88|49.21|48.91|49.21|48.91|49.18|48.88|5
1729561330000|2024-10-22 01:42:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729561340000|2024-10-22 01:42:20|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1729561360000|2024-10-22 01:42:40|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729561370000|2024-10-22 01:42:50|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729561400000|2024-10-22 01:43:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729561410000|2024-10-22 01:43:30|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729561430000|2024-10-22 01:43:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729561460000|2024-10-22 01:44:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729561470000|2024-10-22 01:44:30|49.19|48.89|49.17|48.87|49.19|48.89|49.17|48.87|3
1729561480000|2024-10-22 01:44:40|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729561540000|2024-10-22 01:45:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729561560000|2024-10-22 01:46:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729561570000|2024-10-22 01:46:10|49.21|48.91|49.22|48.92|49.23|48.93|49.21|48.91|6
1729561580000|2024-10-22 01:46:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729561590000|2024-10-22 01:46:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729561620000|2024-10-22 01:47:00|49.25|48.95|49.26|48.96|49.26|48.96|49.25|48.95|4
1729561630000|2024-10-22 01:47:10|49.27|48.97|49.31|49.01|49.31|49.01|49.27|48.97|5
1729561640000|2024-10-22 01:47:20|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729561650000|2024-10-22 01:47:30|49.34|49.04|49.36|49.06|49.36|49.06|49.34|49.04|3
1729561660000|2024-10-22 01:47:40|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1729561670000|2024-10-22 01:47:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729561680000|2024-10-22 01:48:00|49.39|49.09|49.39|49.09|49.39|49.09|49.38|49.08|5
1729561690000|2024-10-22 01:48:10|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|5
1729561700000|2024-10-22 01:48:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729561710000|2024-10-22 01:48:30|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1729561720000|2024-10-22 01:48:40|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|7
1729561730000|2024-10-22 01:48:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729561740000|2024-10-22 01:49:00|49.41|49.11|49.4|49.1|49.41|49.11|49.38|49.08|6
1729561750000|2024-10-22 01:49:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|10
1729561760000|2024-10-22 01:49:20|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|6
1729561770000|2024-10-22 01:49:30|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729561780000|2024-10-22 01:49:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729561790000|2024-10-22 01:49:50|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729561800000|2024-10-22 01:50:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729561810000|2024-10-22 01:50:10|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|6
1729561820000|2024-10-22 01:50:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729561830000|2024-10-22 01:50:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729561840000|2024-10-22 01:50:40|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729561860000|2024-10-22 01:51:00|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1729561870000|2024-10-22 01:51:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729561880000|2024-10-22 01:51:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729561890000|2024-10-22 01:51:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1729561900000|2024-10-22 01:51:40|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729561920000|2024-10-22 01:52:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729561930000|2024-10-22 01:52:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1729561950000|2024-10-22 01:52:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729561980000|2024-10-22 01:53:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729561990000|2024-10-22 01:53:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562000000|2024-10-22 01:53:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562040000|2024-10-22 01:54:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729562060000|2024-10-22 01:54:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|12
1729562070000|2024-10-22 01:54:30|49.47|49.17|49.43|49.13|49.47|49.17|49.43|49.13|7
1729562080000|2024-10-22 01:54:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|6
1729562090000|2024-10-22 01:54:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729562100000|2024-10-22 01:55:00|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|7
1729562110000|2024-10-22 01:55:10|49.42|49.12|49.41|49.11|49.43|49.13|49.41|49.11|6
1729562130000|2024-10-22 01:55:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729562140000|2024-10-22 01:55:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1729562160000|2024-10-22 01:56:00|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729562170000|2024-10-22 01:56:10|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729562190000|2024-10-22 01:56:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729562200000|2024-10-22 01:56:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1729562220000|2024-10-22 01:57:00|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1729562230000|2024-10-22 01:57:10|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729562240000|2024-10-22 01:57:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729562260000|2024-10-22 01:57:40|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729562270000|2024-10-22 01:57:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729562380000|2024-10-22 01:59:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729562400000|2024-10-22 02:00:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1729562410000|2024-10-22 02:00:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729562440000|2024-10-22 02:00:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729562460000|2024-10-22 02:01:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729562470000|2024-10-22 02:01:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729562490000|2024-10-22 02:01:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729562500000|2024-10-22 02:01:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729562510000|2024-10-22 02:01:50|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|7
1729562520000|2024-10-22 02:02:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729562530000|2024-10-22 02:02:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562540000|2024-10-22 02:02:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729562560000|2024-10-22 02:02:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729562580000|2024-10-22 02:03:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562600000|2024-10-22 02:03:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562610000|2024-10-22 02:03:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729562620000|2024-10-22 02:03:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729562640000|2024-10-22 02:04:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729562650000|2024-10-22 02:04:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729562660000|2024-10-22 02:04:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562680000|2024-10-22 02:04:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729562700000|2024-10-22 02:05:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562710000|2024-10-22 02:05:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562720000|2024-10-22 02:05:20|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1729562730000|2024-10-22 02:05:30|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1729562740000|2024-10-22 02:05:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729562770000|2024-10-22 02:06:10|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1729562780000|2024-10-22 02:06:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729562790000|2024-10-22 02:06:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562830000|2024-10-22 02:07:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729562840000|2024-10-22 02:07:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729562870000|2024-10-22 02:07:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562890000|2024-10-22 02:08:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729562900000|2024-10-22 02:08:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729562910000|2024-10-22 02:08:30|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729562920000|2024-10-22 02:08:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729562930000|2024-10-22 02:08:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729562940000|2024-10-22 02:09:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729562950000|2024-10-22 02:09:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729562990000|2024-10-22 02:09:50|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729563020000|2024-10-22 02:10:20|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729563050000|2024-10-22 02:10:50|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729563060000|2024-10-22 02:11:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729563070000|2024-10-22 02:11:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1729563100000|2024-10-22 02:11:40|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|3
1729563120000|2024-10-22 02:12:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729563130000|2024-10-22 02:12:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729563140000|2024-10-22 02:12:20|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729563160000|2024-10-22 02:12:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729563180000|2024-10-22 02:13:00|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1729563190000|2024-10-22 02:13:10|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1729563230000|2024-10-22 02:13:50|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729563240000|2024-10-22 02:14:00|49.48|49.18|49.51|49.21|49.51|49.21|49.48|49.18|4
1729563250000|2024-10-22 02:14:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729563270000|2024-10-22 02:14:30|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729563280000|2024-10-22 02:14:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729563300000|2024-10-22 02:15:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729563310000|2024-10-22 02:15:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729563340000|2024-10-22 02:15:40|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729563370000|2024-10-22 02:16:10|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1729563380000|2024-10-22 02:16:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729563410000|2024-10-22 02:16:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729563460000|2024-10-22 02:17:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729563480000|2024-10-22 02:18:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729563490000|2024-10-22 02:18:10|49.45|49.15|49.43|49.13|49.45|49.15|49.43|49.13|3
1729563500000|2024-10-22 02:18:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729563510000|2024-10-22 02:18:30|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729563520000|2024-10-22 02:18:40|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729563540000|2024-10-22 02:19:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729563550000|2024-10-22 02:19:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729563560000|2024-10-22 02:19:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729563570000|2024-10-22 02:19:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729563580000|2024-10-22 02:19:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729563590000|2024-10-22 02:19:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729563600000|2024-10-22 02:20:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729563610000|2024-10-22 02:20:10|49.43|49.13|49.45|49.15|49.45|49.15|49.43|49.13|3
1729563620000|2024-10-22 02:20:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729563650000|2024-10-22 02:20:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|8
1729563660000|2024-10-22 02:21:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729563680000|2024-10-22 02:21:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729563710000|2024-10-22 02:21:50|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729563720000|2024-10-22 02:22:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729563740000|2024-10-22 02:22:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1729563760000|2024-10-22 02:22:40|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729563770000|2024-10-22 02:22:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729563800000|2024-10-22 02:23:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729563890000|2024-10-22 02:24:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729563910000|2024-10-22 02:25:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729563930000|2024-10-22 02:25:30|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729563940000|2024-10-22 02:25:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729563960000|2024-10-22 02:26:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729563970000|2024-10-22 02:26:10|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729564020000|2024-10-22 02:27:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729564090000|2024-10-22 02:28:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729564130000|2024-10-22 02:28:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729564140000|2024-10-22 02:29:00|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1729564200000|2024-10-22 02:30:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729564260000|2024-10-22 02:31:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729564270000|2024-10-22 02:31:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729564280000|2024-10-22 02:31:20|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729564290000|2024-10-22 02:31:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729564300000|2024-10-22 02:31:40|49.42|49.12|49.43|49.13|49.43|49.13|49.41|49.11|4
1729564310000|2024-10-22 02:31:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729564320000|2024-10-22 02:32:00|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729564330000|2024-10-22 02:32:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729564350000|2024-10-22 02:32:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729564380000|2024-10-22 02:33:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729564390000|2024-10-22 02:33:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729564400000|2024-10-22 02:33:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729564410000|2024-10-22 02:33:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729564420000|2024-10-22 02:33:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729564430000|2024-10-22 02:33:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729564440000|2024-10-22 02:34:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729564480000|2024-10-22 02:34:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729564510000|2024-10-22 02:35:10|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|2
1729564520000|2024-10-22 02:35:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729564540000|2024-10-22 02:35:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729564560000|2024-10-22 02:36:00|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|3
1729564600000|2024-10-22 02:36:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729564610000|2024-10-22 02:36:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729564620000|2024-10-22 02:37:00|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729564650000|2024-10-22 02:37:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729564660000|2024-10-22 02:37:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729564670000|2024-10-22 02:37:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729564680000|2024-10-22 02:38:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729564690000|2024-10-22 02:38:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729564720000|2024-10-22 02:38:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729564740000|2024-10-22 02:39:00|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729564750000|2024-10-22 02:39:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729564770000|2024-10-22 02:39:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729564780000|2024-10-22 02:39:40|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729564790000|2024-10-22 02:39:50|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1729564800000|2024-10-22 02:40:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729564810000|2024-10-22 02:40:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729564820000|2024-10-22 02:40:20|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|5
1729564830000|2024-10-22 02:40:30|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1729564840000|2024-10-22 02:40:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729564850000|2024-10-22 02:40:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729564870000|2024-10-22 02:41:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729564880000|2024-10-22 02:41:20|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729564890000|2024-10-22 02:41:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729564900000|2024-10-22 02:41:40|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729564920000|2024-10-22 02:42:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729564950000|2024-10-22 02:42:30|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729564980000|2024-10-22 02:43:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729565050000|2024-10-22 02:44:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729565090000|2024-10-22 02:44:50|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729565110000|2024-10-22 02:45:10|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729565130000|2024-10-22 02:45:30|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729565170000|2024-10-22 02:46:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565180000|2024-10-22 02:46:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729565190000|2024-10-22 02:46:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565210000|2024-10-22 02:46:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729565220000|2024-10-22 02:47:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565230000|2024-10-22 02:47:10|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1729565250000|2024-10-22 02:47:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565260000|2024-10-22 02:47:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729565290000|2024-10-22 02:48:10|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729565300000|2024-10-22 02:48:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729565310000|2024-10-22 02:48:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729565340000|2024-10-22 02:49:00|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729565370000|2024-10-22 02:49:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729565430000|2024-10-22 02:50:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565460000|2024-10-22 02:51:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729565470000|2024-10-22 02:51:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729565490000|2024-10-22 02:51:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729565530000|2024-10-22 02:52:10|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729565550000|2024-10-22 02:52:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729565610000|2024-10-22 02:53:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729565630000|2024-10-22 02:53:50|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729565640000|2024-10-22 02:54:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729565650000|2024-10-22 02:54:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729565660000|2024-10-22 02:54:20|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|5
1729565700000|2024-10-22 02:55:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729565710000|2024-10-22 02:55:10|49.23|48.93|49.23|48.93|49.24|48.94|49.23|48.93|3
1729565760000|2024-10-22 02:56:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729565780000|2024-10-22 02:56:20|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729565790000|2024-10-22 02:56:30|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729565800000|2024-10-22 02:56:40|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729565820000|2024-10-22 02:57:00|49.18|48.88|49.18|48.88|49.18|48.88|49.18|48.88|1
1729565840000|2024-10-22 02:57:20|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729565850000|2024-10-22 02:57:30|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729565860000|2024-10-22 02:57:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1729565890000|2024-10-22 02:58:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729565900000|2024-10-22 02:58:20|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729565910000|2024-10-22 02:58:30|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|2
1729565950000|2024-10-22 02:59:10|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1729565960000|2024-10-22 02:59:20|49.2|48.9|49.21|48.91|49.22|48.92|49.2|48.9|3
1729566000000|2024-10-22 03:00:00|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1729566010000|2024-10-22 03:00:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729566020000|2024-10-22 03:00:20|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729566030000|2024-10-22 03:00:30|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729566040000|2024-10-22 03:00:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729566070000|2024-10-22 03:01:10|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729566080000|2024-10-22 03:01:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729566110000|2024-10-22 03:01:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729566130000|2024-10-22 03:02:10|49.25|48.95|49.22|48.92|49.25|48.95|49.22|48.92|4
1729566140000|2024-10-22 03:02:20|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729566150000|2024-10-22 03:02:30|49.21|48.91|49.22|48.92|49.22|48.92|49.2|48.9|6
1729566160000|2024-10-22 03:02:40|49.21|48.91|49.2|48.9|49.21|48.91|49.2|48.9|2
1729566170000|2024-10-22 03:02:50|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|4
1729566180000|2024-10-22 03:03:00|49.21|48.91|49.21|48.91|49.22|48.92|49.21|48.91|3
1729566190000|2024-10-22 03:03:10|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729566210000|2024-10-22 03:03:30|49.21|48.91|49.23|48.93|49.23|48.93|49.21|48.91|5
1729566230000|2024-10-22 03:03:50|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729566240000|2024-10-22 03:04:00|49.21|48.91|49.22|48.92|49.22|48.92|49.21|48.91|2
1729566250000|2024-10-22 03:04:10|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729566270000|2024-10-22 03:04:30|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729566300000|2024-10-22 03:05:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729566320000|2024-10-22 03:05:20|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729566350000|2024-10-22 03:05:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729566360000|2024-10-22 03:06:00|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729566380000|2024-10-22 03:06:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729566410000|2024-10-22 03:06:50|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729566420000|2024-10-22 03:07:00|49.28|48.98|49.29|48.99|49.29|48.99|49.28|48.98|2
1729566430000|2024-10-22 03:07:10|49.3|49|49.28|48.98|49.3|49|49.27|48.97|5
1729566480000|2024-10-22 03:08:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729566490000|2024-10-22 03:08:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729566510000|2024-10-22 03:08:30|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729566560000|2024-10-22 03:09:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729566570000|2024-10-22 03:09:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729566600000|2024-10-22 03:10:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729566610000|2024-10-22 03:10:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729566620000|2024-10-22 03:10:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729566630000|2024-10-22 03:10:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1729566640000|2024-10-22 03:10:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729566660000|2024-10-22 03:11:00|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729566670000|2024-10-22 03:11:10|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729566690000|2024-10-22 03:11:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729566710000|2024-10-22 03:11:50|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729566730000|2024-10-22 03:12:10|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|2
1729566740000|2024-10-22 03:12:20|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729566750000|2024-10-22 03:12:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729566760000|2024-10-22 03:12:40|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729566780000|2024-10-22 03:13:00|49.31|49.01|49.3|49|49.32|49.02|49.3|49|4
1729566790000|2024-10-22 03:13:10|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729566800000|2024-10-22 03:13:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729566810000|2024-10-22 03:13:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1729566820000|2024-10-22 03:13:40|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1729566830000|2024-10-22 03:13:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729566840000|2024-10-22 03:14:00|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729566900000|2024-10-22 03:15:00|49.35|49.05|49.37|49.07|49.37|49.07|49.35|49.05|2
1729566910000|2024-10-22 03:15:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729566940000|2024-10-22 03:15:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729566960000|2024-10-22 03:16:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729566990000|2024-10-22 03:16:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729567000000|2024-10-22 03:16:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729567020000|2024-10-22 03:17:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729567030000|2024-10-22 03:17:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729567050000|2024-10-22 03:17:30|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729567060000|2024-10-22 03:17:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729567080000|2024-10-22 03:18:00|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729567100000|2024-10-22 03:18:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729567120000|2024-10-22 03:18:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729567130000|2024-10-22 03:18:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729567140000|2024-10-22 03:19:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729567150000|2024-10-22 03:19:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729567160000|2024-10-22 03:19:20|49.39|49.09|49.37|49.07|49.39|49.09|49.37|49.07|3
1729567190000|2024-10-22 03:19:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729567200000|2024-10-22 03:20:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|5
1729567210000|2024-10-22 03:20:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729567220000|2024-10-22 03:20:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729567240000|2024-10-22 03:20:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729567250000|2024-10-22 03:20:50|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|5
1729567260000|2024-10-22 03:21:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729567270000|2024-10-22 03:21:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729567320000|2024-10-22 03:22:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729567350000|2024-10-22 03:22:30|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729567360000|2024-10-22 03:22:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729567370000|2024-10-22 03:22:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729567400000|2024-10-22 03:23:20|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1729567450000|2024-10-22 03:24:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729567490000|2024-10-22 03:24:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729567500000|2024-10-22 03:25:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729567510000|2024-10-22 03:25:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729567520000|2024-10-22 03:25:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729567540000|2024-10-22 03:25:40|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729567550000|2024-10-22 03:25:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729567580000|2024-10-22 03:26:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729567590000|2024-10-22 03:26:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1729567600000|2024-10-22 03:26:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729567620000|2024-10-22 03:27:00|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729567630000|2024-10-22 03:27:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729567720000|2024-10-22 03:28:40|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729567730000|2024-10-22 03:28:50|49.37|49.07|49.36|49.06|49.37|49.07|49.35|49.05|4
1729568200000|2024-10-22 03:36:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729568220000|2024-10-22 03:37:00|49.3|49|49.3|49|49.3|49|49.28|48.98|5
1729568230000|2024-10-22 03:37:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729568260000|2024-10-22 03:37:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729568270000|2024-10-22 03:37:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729568280000|2024-10-22 03:38:00|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729568290000|2024-10-22 03:38:10|49.29|48.99|49.29|48.99|49.3|49|49.29|48.99|5
1729568300000|2024-10-22 03:38:20|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729568310000|2024-10-22 03:38:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729568320000|2024-10-22 03:38:40|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729568360000|2024-10-22 03:39:20|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729568370000|2024-10-22 03:39:30|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|8
1729568380000|2024-10-22 03:39:40|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1729568400000|2024-10-22 03:40:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|10
1729568410000|2024-10-22 03:40:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729568450000|2024-10-22 03:40:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729568480000|2024-10-22 03:41:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|2
1729568490000|2024-10-22 03:41:30|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729568500000|2024-10-22 03:41:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729568560000|2024-10-22 03:42:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729568590000|2024-10-22 03:43:10|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729568600000|2024-10-22 03:43:20|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729568610000|2024-10-22 03:43:30|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729568620000|2024-10-22 03:43:40|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729568640000|2024-10-22 03:44:00|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729568710000|2024-10-22 03:45:10|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729568720000|2024-10-22 03:45:20|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729568760000|2024-10-22 03:46:00|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729568770000|2024-10-22 03:46:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729568780000|2024-10-22 03:46:20|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|6
1729568800000|2024-10-22 03:46:40|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729568820000|2024-10-22 03:47:00|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729568830000|2024-10-22 03:47:10|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729568840000|2024-10-22 03:47:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729568880000|2024-10-22 03:48:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729568900000|2024-10-22 03:48:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729568910000|2024-10-22 03:48:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729568920000|2024-10-22 03:48:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|6
1729568930000|2024-10-22 03:48:50|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|3
1729568940000|2024-10-22 03:49:00|49.33|49.03|49.33|49.03|49.34|49.04|49.33|49.03|3
1729568960000|2024-10-22 03:49:20|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729569010000|2024-10-22 03:50:10|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729569030000|2024-10-22 03:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729569050000|2024-10-22 03:50:50|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729569070000|2024-10-22 03:51:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569080000|2024-10-22 03:51:20|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1729569090000|2024-10-22 03:51:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569110000|2024-10-22 03:51:50|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569120000|2024-10-22 03:52:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569130000|2024-10-22 03:52:10|49.35|49.05|49.35|49.05|49.35|49.05|49.34|49.04|3
1729569140000|2024-10-22 03:52:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569150000|2024-10-22 03:52:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|3
1729569200000|2024-10-22 03:53:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569210000|2024-10-22 03:53:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569220000|2024-10-22 03:53:40|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1729569230000|2024-10-22 03:53:50|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|2
1729569240000|2024-10-22 03:54:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729569250000|2024-10-22 03:54:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729569260000|2024-10-22 03:54:20|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729569270000|2024-10-22 03:54:30|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729569290000|2024-10-22 03:54:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729569320000|2024-10-22 03:55:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729569330000|2024-10-22 03:55:30|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569340000|2024-10-22 03:55:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569350000|2024-10-22 03:55:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569370000|2024-10-22 03:56:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569400000|2024-10-22 03:56:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569420000|2024-10-22 03:57:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569480000|2024-10-22 03:58:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729569490000|2024-10-22 03:58:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569500000|2024-10-22 03:58:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569510000|2024-10-22 03:58:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729569560000|2024-10-22 03:59:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729569570000|2024-10-22 03:59:30|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729569580000|2024-10-22 03:59:40|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729569600000|2024-10-22 04:00:00|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|5
1729569610000|2024-10-22 04:00:10|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729569620000|2024-10-22 04:00:20|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729569640000|2024-10-22 04:00:40|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729569650000|2024-10-22 04:00:50|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729569660000|2024-10-22 04:01:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729569670000|2024-10-22 04:01:10|49.39|49.09|49.39|49.09|49.4|49.1|49.38|49.08|7
1729569690000|2024-10-22 04:01:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729569700000|2024-10-22 04:01:40|49.37|49.07|49.37|49.07|49.38|49.08|49.37|49.07|3
1729569730000|2024-10-22 04:02:10|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1729569740000|2024-10-22 04:02:20|49.36|49.06|49.35|49.05|49.37|49.07|49.35|49.05|4
1729569750000|2024-10-22 04:02:30|49.36|49.06|49.36|49.06|49.36|49.06|49.35|49.05|7
1729569790000|2024-10-22 04:03:10|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729569840000|2024-10-22 04:04:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729569850000|2024-10-22 04:04:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729569860000|2024-10-22 04:04:20|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729569870000|2024-10-22 04:04:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729569880000|2024-10-22 04:04:40|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729569900000|2024-10-22 04:05:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1729569910000|2024-10-22 04:05:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729569920000|2024-10-22 04:05:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729569930000|2024-10-22 04:05:30|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569940000|2024-10-22 04:05:40|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729569950000|2024-10-22 04:05:50|49.34|49.04|49.34|49.04|49.35|49.05|49.34|49.04|5
1729569960000|2024-10-22 04:06:00|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729569970000|2024-10-22 04:06:10|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729569980000|2024-10-22 04:06:20|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|5
1729569990000|2024-10-22 04:06:30|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729570020000|2024-10-22 04:07:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|4
1729570030000|2024-10-22 04:07:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570040000|2024-10-22 04:07:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729570100000|2024-10-22 04:08:20|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729570120000|2024-10-22 04:08:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570140000|2024-10-22 04:09:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1729570150000|2024-10-22 04:09:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729570180000|2024-10-22 04:09:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570230000|2024-10-22 04:10:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570240000|2024-10-22 04:10:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729570250000|2024-10-22 04:10:50|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|5
1729570260000|2024-10-22 04:11:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|7
1729570290000|2024-10-22 04:11:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570340000|2024-10-22 04:12:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|4
1729570370000|2024-10-22 04:12:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570390000|2024-10-22 04:13:10|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729570430000|2024-10-22 04:13:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570440000|2024-10-22 04:14:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570500000|2024-10-22 04:15:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570550000|2024-10-22 04:15:50|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729570570000|2024-10-22 04:16:10|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570590000|2024-10-22 04:16:30|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570610000|2024-10-22 04:16:50|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729570620000|2024-10-22 04:17:00|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729570640000|2024-10-22 04:17:20|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729570670000|2024-10-22 04:17:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729570690000|2024-10-22 04:18:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729570710000|2024-10-22 04:18:30|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729570720000|2024-10-22 04:18:40|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729570730000|2024-10-22 04:18:50|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1729570740000|2024-10-22 04:19:00|49.27|48.97|49.27|48.97|49.28|48.98|49.27|48.97|3
1729570760000|2024-10-22 04:19:20|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1729570770000|2024-10-22 04:19:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729570780000|2024-10-22 04:19:40|49.27|48.97|49.23|48.93|49.27|48.97|49.23|48.93|5
1729570800000|2024-10-22 04:20:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729570810000|2024-10-22 04:20:10|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729570850000|2024-10-22 04:20:50|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1729570900000|2024-10-22 04:21:40|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729570910000|2024-10-22 04:21:50|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|3
1729570920000|2024-10-22 04:22:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729570940000|2024-10-22 04:22:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1729571010000|2024-10-22 04:23:30|49.24|48.94|49.25|48.95|49.25|48.95|49.24|48.94|2
1729571040000|2024-10-22 04:24:00|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|2
1729571050000|2024-10-22 04:24:10|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1729571060000|2024-10-22 04:24:20|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729571070000|2024-10-22 04:24:30|49.33|49.03|49.33|49.03|49.33|49.03|49.32|49.02|3
1729571110000|2024-10-22 04:25:10|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729571150000|2024-10-22 04:25:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571190000|2024-10-22 04:26:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729571200000|2024-10-22 04:26:40|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571210000|2024-10-22 04:26:50|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729571230000|2024-10-22 04:27:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571240000|2024-10-22 04:27:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729571250000|2024-10-22 04:27:30|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|4
1729571260000|2024-10-22 04:27:40|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729571270000|2024-10-22 04:27:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729571290000|2024-10-22 04:28:10|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729571300000|2024-10-22 04:28:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729571310000|2024-10-22 04:28:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|4
1729571320000|2024-10-22 04:28:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729571330000|2024-10-22 04:28:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|14
1729571340000|2024-10-22 04:29:00|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|7
1729571350000|2024-10-22 04:29:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|5
1729571360000|2024-10-22 04:29:20|49.44|49.14|49.44|49.14|49.44|49.14|49.43|49.13|3
1729571400000|2024-10-22 04:30:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729571410000|2024-10-22 04:30:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729571420000|2024-10-22 04:30:20|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|6
1729571460000|2024-10-22 04:31:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729571500000|2024-10-22 04:31:40|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729571510000|2024-10-22 04:31:50|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729571520000|2024-10-22 04:32:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729571540000|2024-10-22 04:32:20|49.41|49.11|49.38|49.08|49.41|49.11|49.38|49.08|3
1729571560000|2024-10-22 04:32:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729571570000|2024-10-22 04:32:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571580000|2024-10-22 04:33:00|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1729571590000|2024-10-22 04:33:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|4
1729571600000|2024-10-22 04:33:20|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729571610000|2024-10-22 04:33:30|49.38|49.08|49.37|49.07|49.39|49.09|49.37|49.07|6
1729571650000|2024-10-22 04:34:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571660000|2024-10-22 04:34:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729571670000|2024-10-22 04:34:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729571700000|2024-10-22 04:35:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729571710000|2024-10-22 04:35:10|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|4
1729571720000|2024-10-22 04:35:20|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1729571740000|2024-10-22 04:35:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729571760000|2024-10-22 04:36:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729571770000|2024-10-22 04:36:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1729571780000|2024-10-22 04:36:20|49.31|49.01|49.31|49.01|49.32|49.02|49.31|49.01|3
1729571790000|2024-10-22 04:36:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729571800000|2024-10-22 04:36:40|49.31|49.01|49.29|48.99|49.31|49.01|49.29|48.99|3
1729571830000|2024-10-22 04:37:10|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1729571850000|2024-10-22 04:37:30|49.29|48.99|49.31|49.01|49.31|49.01|49.28|48.98|4
1729571860000|2024-10-22 04:37:40|49.3|49|49.3|49|49.3|49|49.3|49|1
1729571870000|2024-10-22 04:37:50|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729571920000|2024-10-22 04:38:40|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729571950000|2024-10-22 04:39:10|49.3|49|49.28|48.98|49.3|49|49.28|48.98|3
1729571970000|2024-10-22 04:39:30|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729572000000|2024-10-22 04:40:00|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729572010000|2024-10-22 04:40:10|49.27|48.97|49.28|48.98|49.28|48.98|49.27|48.97|2
1729572050000|2024-10-22 04:40:50|49.29|48.99|49.3|49|49.3|49|49.29|48.99|2
1729572060000|2024-10-22 04:41:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729572080000|2024-10-22 04:41:20|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729572090000|2024-10-22 04:41:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729572100000|2024-10-22 04:41:40|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729572120000|2024-10-22 04:42:00|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1729572240000|2024-10-22 04:44:00|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729572250000|2024-10-22 04:44:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729572360000|2024-10-22 04:46:00|49.32|49.02|49.31|49.01|49.32|49.02|49.31|49.01|2
1729572370000|2024-10-22 04:46:10|49.3|49|49.28|48.98|49.3|49|49.27|48.97|4
1729572380000|2024-10-22 04:46:20|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729572400000|2024-10-22 04:46:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729572480000|2024-10-22 04:48:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729572510000|2024-10-22 04:48:30|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729572520000|2024-10-22 04:48:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729572640000|2024-10-22 04:50:40|49.28|48.98|49.3|49|49.3|49|49.28|48.98|3
1729572720000|2024-10-22 04:52:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729572730000|2024-10-22 04:52:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729572750000|2024-10-22 04:52:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1729572780000|2024-10-22 04:53:00|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729572810000|2024-10-22 04:53:30|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729572840000|2024-10-22 04:54:00|49.29|48.99|49.28|48.98|49.29|48.99|49.28|48.98|2
1729572850000|2024-10-22 04:54:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729572920000|2024-10-22 04:55:20|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1729572950000|2024-10-22 04:55:50|49.28|48.98|49.29|48.99|49.29|48.99|49.27|48.97|4
1729572970000|2024-10-22 04:56:10|49.3|49|49.3|49|49.3|49|49.29|48.99|3
1729573000000|2024-10-22 04:56:40|49.31|49.01|49.3|49|49.31|49.01|49.3|49|2
1729573030000|2024-10-22 04:57:10|49.31|49.01|49.31|49.01|49.31|49.01|49.3|49|3
1729573040000|2024-10-22 04:57:20|49.3|49|49.31|49.01|49.31|49.01|49.3|49|8
1729573060000|2024-10-22 04:57:40|49.3|49|49.3|49|49.31|49.01|49.3|49|3
1729573070000|2024-10-22 04:57:50|49.31|49.01|49.3|49|49.31|49.01|49.3|49|4
1729573150000|2024-10-22 04:59:10|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729573160000|2024-10-22 04:59:20|49.3|49|49.3|49|49.3|49|49.3|49|1
1729573200000|2024-10-22 05:00:00|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729573210000|2024-10-22 05:00:10|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729573300000|2024-10-22 05:01:40|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729573310000|2024-10-22 05:01:50|49.27|48.97|49.26|48.96|49.27|48.97|49.26|48.96|2
1729573320000|2024-10-22 05:02:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729573330000|2024-10-22 05:02:10|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1729573340000|2024-10-22 05:02:20|49.23|48.93|49.21|48.91|49.23|48.93|49.21|48.91|3
1729573350000|2024-10-22 05:02:30|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|8
1729573360000|2024-10-22 05:02:40|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|4
1729573370000|2024-10-22 05:02:50|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1729573380000|2024-10-22 05:03:00|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|2
1729573390000|2024-10-22 05:03:10|49.23|48.93|49.22|48.92|49.23|48.93|49.22|48.92|6
1729573420000|2024-10-22 05:03:40|49.23|48.93|49.25|48.95|49.25|48.95|49.23|48.93|3
1729573430000|2024-10-22 05:03:50|49.26|48.96|49.25|48.95|49.26|48.96|49.25|48.95|2
1729573450000|2024-10-22 05:04:10|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729573460000|2024-10-22 05:04:20|49.27|48.97|49.29|48.99|49.29|48.99|49.27|48.97|3
1729573470000|2024-10-22 05:04:30|49.3|49|49.31|49.01|49.31|49.01|49.3|49|2
1729573490000|2024-10-22 05:04:50|49.3|49|49.3|49|49.3|49|49.3|49|1
1729573550000|2024-10-22 05:05:50|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1729573570000|2024-10-22 05:06:10|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729573620000|2024-10-22 05:07:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729573700000|2024-10-22 05:08:20|49.35|49.05|49.36|49.06|49.36|49.06|49.35|49.05|2
1729573730000|2024-10-22 05:08:50|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729573790000|2024-10-22 05:09:50|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729573820000|2024-10-22 05:10:20|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729573830000|2024-10-22 05:10:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729573840000|2024-10-22 05:10:40|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|3
1729573860000|2024-10-22 05:11:00|49.41|49.11|49.43|49.13|49.43|49.13|49.41|49.11|3
1729573870000|2024-10-22 05:11:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729573890000|2024-10-22 05:11:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729573900000|2024-10-22 05:11:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729573940000|2024-10-22 05:12:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729574010000|2024-10-22 05:13:30|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|5
1729574020000|2024-10-22 05:13:40|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729574040000|2024-10-22 05:14:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729574050000|2024-10-22 05:14:10|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729574060000|2024-10-22 05:14:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729574110000|2024-10-22 05:15:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|6
1729574120000|2024-10-22 05:15:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729574140000|2024-10-22 05:15:40|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729574150000|2024-10-22 05:15:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729574160000|2024-10-22 05:16:00|49.44|49.14|49.42|49.12|49.44|49.14|49.41|49.11|4
1729574170000|2024-10-22 05:16:10|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|6
1729574180000|2024-10-22 05:16:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729574200000|2024-10-22 05:16:40|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1729574210000|2024-10-22 05:16:50|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729574220000|2024-10-22 05:17:00|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729574230000|2024-10-22 05:17:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729574240000|2024-10-22 05:17:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729574250000|2024-10-22 05:17:30|49.4|49.1|49.4|49.1|49.41|49.11|49.4|49.1|3
1729574260000|2024-10-22 05:17:40|49.41|49.11|49.41|49.11|49.42|49.12|49.4|49.1|5
1729574290000|2024-10-22 05:18:10|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1729574330000|2024-10-22 05:18:50|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729574340000|2024-10-22 05:19:00|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1729574350000|2024-10-22 05:19:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729574360000|2024-10-22 05:19:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729574370000|2024-10-22 05:19:30|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|6
1729574400000|2024-10-22 05:20:00|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|7
1729574410000|2024-10-22 05:20:10|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|5
1729574430000|2024-10-22 05:20:30|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1729574440000|2024-10-22 05:20:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729574470000|2024-10-22 05:21:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729574480000|2024-10-22 05:21:20|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729574490000|2024-10-22 05:21:30|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729574500000|2024-10-22 05:21:40|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729574510000|2024-10-22 05:21:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729574530000|2024-10-22 05:22:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729574580000|2024-10-22 05:23:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729574590000|2024-10-22 05:23:10|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729574610000|2024-10-22 05:23:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729574700000|2024-10-22 05:25:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729574710000|2024-10-22 05:25:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729574770000|2024-10-22 05:26:10|49.37|49.07|49.36|49.06|49.37|49.07|49.36|49.06|2
1729574780000|2024-10-22 05:26:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|3
1729574800000|2024-10-22 05:26:40|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729574810000|2024-10-22 05:26:50|49.32|49.02|49.33|49.03|49.33|49.03|49.32|49.02|2
1729574820000|2024-10-22 05:27:00|49.32|49.02|49.32|49.02|49.33|49.03|49.31|49.01|5
1729574840000|2024-10-22 05:27:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729574850000|2024-10-22 05:27:30|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729574860000|2024-10-22 05:27:40|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|2
1729574870000|2024-10-22 05:27:50|49.33|49.03|49.33|49.03|49.34|49.04|49.32|49.02|5
1729574880000|2024-10-22 05:28:00|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729574890000|2024-10-22 05:28:10|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729574930000|2024-10-22 05:28:50|49.33|49.03|49.34|49.04|49.34|49.04|49.33|49.03|2
1729574950000|2024-10-22 05:29:10|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729574960000|2024-10-22 05:29:20|49.34|49.04|49.35|49.05|49.35|49.05|49.34|49.04|2
1729575000000|2024-10-22 05:30:00|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729575010000|2024-10-22 05:30:10|49.37|49.07|49.39|49.09|49.39|49.09|49.37|49.07|3
1729575020000|2024-10-22 05:30:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729575030000|2024-10-22 05:30:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729575040000|2024-10-22 05:30:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729575050000|2024-10-22 05:30:50|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729575080000|2024-10-22 05:31:20|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729575120000|2024-10-22 05:32:00|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729575130000|2024-10-22 05:32:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729575140000|2024-10-22 05:32:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729575150000|2024-10-22 05:32:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|6
1729575180000|2024-10-22 05:33:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729575190000|2024-10-22 05:33:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1729575200000|2024-10-22 05:33:20|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|4
1729575210000|2024-10-22 05:33:30|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729575230000|2024-10-22 05:33:50|49.39|49.09|49.39|49.09|49.4|49.1|49.39|49.09|3
1729575240000|2024-10-22 05:34:00|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|5
1729575270000|2024-10-22 05:34:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729575280000|2024-10-22 05:34:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729575300000|2024-10-22 05:35:00|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729575310000|2024-10-22 05:35:10|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729575370000|2024-10-22 05:36:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729575380000|2024-10-22 05:36:20|49.44|49.14|49.44|49.14|49.45|49.15|49.44|49.14|3
1729575390000|2024-10-22 05:36:30|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1729575400000|2024-10-22 05:36:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729575420000|2024-10-22 05:37:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729575440000|2024-10-22 05:37:20|49.43|49.13|49.42|49.12|49.44|49.14|49.42|49.12|5
1729575450000|2024-10-22 05:37:30|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1729575460000|2024-10-22 05:37:40|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729575470000|2024-10-22 05:37:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1729575480000|2024-10-22 05:38:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|6
1729575490000|2024-10-22 05:38:10|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|9
1729575500000|2024-10-22 05:38:20|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729575510000|2024-10-22 05:38:30|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729575530000|2024-10-22 05:38:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729575540000|2024-10-22 05:39:00|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729575550000|2024-10-22 05:39:10|49.47|49.17|49.47|49.17|49.5|49.2|49.47|49.17|6
1729575560000|2024-10-22 05:39:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729575580000|2024-10-22 05:39:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729575600000|2024-10-22 05:40:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729575630000|2024-10-22 05:40:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729575640000|2024-10-22 05:40:40|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729575650000|2024-10-22 05:40:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1729575670000|2024-10-22 05:41:10|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1729575680000|2024-10-22 05:41:20|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729575690000|2024-10-22 05:41:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729575700000|2024-10-22 05:41:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729575720000|2024-10-22 05:42:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|3
1729575750000|2024-10-22 05:42:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729575770000|2024-10-22 05:42:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729575780000|2024-10-22 05:43:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729575790000|2024-10-22 05:43:10|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1729575800000|2024-10-22 05:43:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729575810000|2024-10-22 05:43:30|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729575820000|2024-10-22 05:43:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729575830000|2024-10-22 05:43:50|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729575870000|2024-10-22 05:44:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729575880000|2024-10-22 05:44:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729575890000|2024-10-22 05:44:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729575940000|2024-10-22 05:45:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|4
1729575950000|2024-10-22 05:45:50|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729575960000|2024-10-22 05:46:00|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|2
1729575970000|2024-10-22 05:46:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729575980000|2024-10-22 05:46:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729575990000|2024-10-22 05:46:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729576010000|2024-10-22 05:46:50|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729576020000|2024-10-22 05:47:00|49.43|49.13|49.43|49.13|49.44|49.14|49.43|49.13|3
1729576030000|2024-10-22 05:47:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729576040000|2024-10-22 05:47:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729576050000|2024-10-22 05:47:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729576090000|2024-10-22 05:48:10|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729576100000|2024-10-22 05:48:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729576110000|2024-10-22 05:48:30|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729576140000|2024-10-22 05:49:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1729576150000|2024-10-22 05:49:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729576160000|2024-10-22 05:49:20|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1729576210000|2024-10-22 05:50:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729576220000|2024-10-22 05:50:20|49.4|49.1|49.38|49.08|49.4|49.1|49.38|49.08|2
1729576230000|2024-10-22 05:50:30|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729576240000|2024-10-22 05:50:40|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729576250000|2024-10-22 05:50:50|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729576260000|2024-10-22 05:51:00|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729576280000|2024-10-22 05:51:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729576290000|2024-10-22 05:51:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|2
1729576310000|2024-10-22 05:51:50|49.38|49.08|49.38|49.08|49.38|49.08|49.37|49.07|5
1729576320000|2024-10-22 05:52:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729576330000|2024-10-22 05:52:10|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729576350000|2024-10-22 05:52:30|49.38|49.08|49.38|49.08|49.39|49.09|49.38|49.08|3
1729576360000|2024-10-22 05:52:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729576370000|2024-10-22 05:52:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|4
1729576380000|2024-10-22 05:53:00|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729576390000|2024-10-22 05:53:10|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729576400000|2024-10-22 05:53:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729576410000|2024-10-22 05:53:30|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729576430000|2024-10-22 05:53:50|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|3
1729576440000|2024-10-22 05:54:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729576450000|2024-10-22 05:54:10|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|4
1729576460000|2024-10-22 05:54:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729576480000|2024-10-22 05:54:40|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729576510000|2024-10-22 05:55:10|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|3
1729576520000|2024-10-22 05:55:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729576540000|2024-10-22 05:55:40|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|3
1729576550000|2024-10-22 05:55:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729576580000|2024-10-22 05:56:20|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729576590000|2024-10-22 05:56:30|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729576610000|2024-10-22 05:56:50|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729576620000|2024-10-22 05:57:00|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729576640000|2024-10-22 05:57:20|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|2
1729576680000|2024-10-22 05:58:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729576700000|2024-10-22 05:58:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729576720000|2024-10-22 05:58:40|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729576730000|2024-10-22 05:58:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729576750000|2024-10-22 05:59:10|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729576760000|2024-10-22 05:59:20|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729576790000|2024-10-22 05:59:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729576800000|2024-10-22 06:00:00|49.41|49.11|49.41|49.11|49.42|49.12|49.41|49.11|3
1729576810000|2024-10-22 06:00:10|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1729576820000|2024-10-22 06:00:20|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729576880000|2024-10-22 06:01:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729576920000|2024-10-22 06:02:00|49.44|49.14|49.46|49.16|49.46|49.16|49.44|49.14|2
1729576930000|2024-10-22 06:02:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729576940000|2024-10-22 06:02:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729576970000|2024-10-22 06:02:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577020000|2024-10-22 06:03:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729577040000|2024-10-22 06:04:00|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|2
1729577060000|2024-10-22 06:04:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577130000|2024-10-22 06:05:30|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729577160000|2024-10-22 06:06:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|2
1729577210000|2024-10-22 06:06:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729577240000|2024-10-22 06:07:20|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577250000|2024-10-22 06:07:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577260000|2024-10-22 06:07:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577290000|2024-10-22 06:08:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577340000|2024-10-22 06:09:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729577360000|2024-10-22 06:09:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729577370000|2024-10-22 06:09:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577380000|2024-10-22 06:09:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577400000|2024-10-22 06:10:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729577420000|2024-10-22 06:10:20|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1729577460000|2024-10-22 06:11:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729577520000|2024-10-22 06:12:00|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729577550000|2024-10-22 06:12:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577560000|2024-10-22 06:12:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1729577570000|2024-10-22 06:12:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729577600000|2024-10-22 06:13:20|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729577680000|2024-10-22 06:14:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|4
1729577700000|2024-10-22 06:15:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577710000|2024-10-22 06:15:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577720000|2024-10-22 06:15:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1729577730000|2024-10-22 06:15:30|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577740000|2024-10-22 06:15:40|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|4
1729577750000|2024-10-22 06:15:50|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|5
1729577760000|2024-10-22 06:16:00|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1729577770000|2024-10-22 06:16:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577790000|2024-10-22 06:16:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|2
1729577810000|2024-10-22 06:16:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729577860000|2024-10-22 06:17:40|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729577870000|2024-10-22 06:17:50|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|2
1729577880000|2024-10-22 06:18:00|49.45|49.15|49.46|49.16|49.47|49.17|49.45|49.15|4
1729577890000|2024-10-22 06:18:10|49.47|49.17|49.47|49.17|49.47|49.17|49.46|49.16|3
1729577900000|2024-10-22 06:18:20|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|3
1729577940000|2024-10-22 06:19:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729577950000|2024-10-22 06:19:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729577960000|2024-10-22 06:19:20|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|5
1729577970000|2024-10-22 06:19:30|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|8
1729577980000|2024-10-22 06:19:40|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|6
1729577990000|2024-10-22 06:19:50|49.46|49.16|49.46|49.16|49.46|49.16|49.45|49.15|3
1729578000000|2024-10-22 06:20:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729578030000|2024-10-22 06:20:30|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729578050000|2024-10-22 06:20:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578060000|2024-10-22 06:21:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729578090000|2024-10-22 06:21:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729578100000|2024-10-22 06:21:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578120000|2024-10-22 06:22:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729578130000|2024-10-22 06:22:10|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729578140000|2024-10-22 06:22:20|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1729578150000|2024-10-22 06:22:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578160000|2024-10-22 06:22:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729578180000|2024-10-22 06:23:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578190000|2024-10-22 06:23:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729578200000|2024-10-22 06:23:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729578250000|2024-10-22 06:24:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729578320000|2024-10-22 06:25:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729578360000|2024-10-22 06:26:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729578370000|2024-10-22 06:26:10|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729578600000|2024-10-22 06:30:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729578630000|2024-10-22 06:30:30|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1729578640000|2024-10-22 06:30:40|49.5|49.2|49.47|49.17|49.5|49.2|49.47|49.17|3
1729578650000|2024-10-22 06:30:50|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578660000|2024-10-22 06:31:00|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|3
1729578680000|2024-10-22 06:31:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|4
1729578770000|2024-10-22 06:32:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1729578780000|2024-10-22 06:33:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729578810000|2024-10-22 06:33:30|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729578820000|2024-10-22 06:33:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729578840000|2024-10-22 06:34:00|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|7
1729578850000|2024-10-22 06:34:10|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729578870000|2024-10-22 06:34:30|49.5|49.2|49.52|49.22|49.52|49.22|49.5|49.2|3
1729578880000|2024-10-22 06:34:40|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729578900000|2024-10-22 06:35:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729579050000|2024-10-22 06:37:30|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|3
1729579070000|2024-10-22 06:37:50|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579080000|2024-10-22 06:38:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|5
1729579090000|2024-10-22 06:38:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579100000|2024-10-22 06:38:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579110000|2024-10-22 06:38:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579120000|2024-10-22 06:38:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1729579130000|2024-10-22 06:38:50|49.56|49.26|49.56|49.26|49.56|49.26|49.56|49.26|1
1729579150000|2024-10-22 06:39:10|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729579160000|2024-10-22 06:39:20|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1729579190000|2024-10-22 06:39:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729579200000|2024-10-22 06:40:00|49.54|49.24|49.52|49.22|49.54|49.24|49.52|49.22|3
1729579210000|2024-10-22 06:40:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729579220000|2024-10-22 06:40:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579230000|2024-10-22 06:40:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1729579250000|2024-10-22 06:40:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579260000|2024-10-22 06:41:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579270000|2024-10-22 06:41:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|8
1729579280000|2024-10-22 06:41:20|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729579300000|2024-10-22 06:41:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729579310000|2024-10-22 06:41:50|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579330000|2024-10-22 06:42:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579380000|2024-10-22 06:43:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579410000|2024-10-22 06:43:30|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1729579420000|2024-10-22 06:43:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579430000|2024-10-22 06:43:50|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|4
1729579440000|2024-10-22 06:44:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579480000|2024-10-22 06:44:40|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1729579500000|2024-10-22 06:45:00|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729579540000|2024-10-22 06:45:40|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729579550000|2024-10-22 06:45:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|3
1729579560000|2024-10-22 06:46:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|4
1729579570000|2024-10-22 06:46:10|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729579590000|2024-10-22 06:46:30|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579610000|2024-10-22 06:46:50|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1729579620000|2024-10-22 06:47:00|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729579630000|2024-10-22 06:47:10|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579640000|2024-10-22 06:47:20|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579650000|2024-10-22 06:47:30|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|4
1729579660000|2024-10-22 06:47:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579680000|2024-10-22 06:48:00|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729579690000|2024-10-22 06:48:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729579700000|2024-10-22 06:48:20|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729579710000|2024-10-22 06:48:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579720000|2024-10-22 06:48:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|4
1729579730000|2024-10-22 06:48:50|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|4
1729579740000|2024-10-22 06:49:00|49.54|49.24|49.56|49.26|49.56|49.26|49.54|49.24|7
1729579750000|2024-10-22 06:49:10|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1729579760000|2024-10-22 06:49:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|8
1729579770000|2024-10-22 06:49:30|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579780000|2024-10-22 06:49:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579830000|2024-10-22 06:50:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729579840000|2024-10-22 06:50:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|3
1729579850000|2024-10-22 06:50:50|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729579860000|2024-10-22 06:51:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579870000|2024-10-22 06:51:10|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579880000|2024-10-22 06:51:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579890000|2024-10-22 06:51:30|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729579920000|2024-10-22 06:52:00|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1729579930000|2024-10-22 06:52:10|49.52|49.22|49.53|49.23|49.53|49.23|49.52|49.22|2
1729579950000|2024-10-22 06:52:30|49.54|49.24|49.55|49.25|49.55|49.25|49.54|49.24|2
1729579960000|2024-10-22 06:52:40|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1729579970000|2024-10-22 06:52:50|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|7
1729579990000|2024-10-22 06:53:10|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1729580000000|2024-10-22 06:53:20|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1729580020000|2024-10-22 06:53:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1729580110000|2024-10-22 06:55:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729580120000|2024-10-22 06:55:20|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729580150000|2024-10-22 06:55:50|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729580160000|2024-10-22 06:56:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729580170000|2024-10-22 06:56:10|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729580240000|2024-10-22 06:57:20|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729580250000|2024-10-22 06:57:30|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|3
1729580260000|2024-10-22 06:57:40|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729580270000|2024-10-22 06:57:50|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|2
1729580280000|2024-10-22 06:58:00|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|3
1729580290000|2024-10-22 06:58:10|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1729580310000|2024-10-22 06:58:30|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729580320000|2024-10-22 06:58:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1729580340000|2024-10-22 06:59:00|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729580350000|2024-10-22 06:59:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729580370000|2024-10-22 06:59:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580380000|2024-10-22 06:59:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729580400000|2024-10-22 07:00:00|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|2
1729580430000|2024-10-22 07:00:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580440000|2024-10-22 07:00:40|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729580460000|2024-10-22 07:01:00|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580470000|2024-10-22 07:01:10|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729580500000|2024-10-22 07:01:40|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580520000|2024-10-22 07:02:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729580540000|2024-10-22 07:02:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729580550000|2024-10-22 07:02:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729580570000|2024-10-22 07:02:50|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729580580000|2024-10-22 07:03:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729580590000|2024-10-22 07:03:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729580600000|2024-10-22 07:03:20|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729580610000|2024-10-22 07:03:30|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580640000|2024-10-22 07:04:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1729580660000|2024-10-22 07:04:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729580690000|2024-10-22 07:04:50|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729580710000|2024-10-22 07:05:10|49.45|49.15|49.42|49.12|49.45|49.15|49.42|49.12|3
1729580720000|2024-10-22 07:05:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729580740000|2024-10-22 07:05:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729580760000|2024-10-22 07:06:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729580820000|2024-10-22 07:07:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729580840000|2024-10-22 07:07:20|49.45|49.15|49.45|49.15|49.45|49.15|49.44|49.14|3
1729580920000|2024-10-22 07:08:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729580930000|2024-10-22 07:08:50|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729580950000|2024-10-22 07:09:10|49.45|49.15|49.44|49.14|49.45|49.15|49.44|49.14|2
1729581200000|2024-10-22 07:13:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|2
1729581230000|2024-10-22 07:13:50|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729581240000|2024-10-22 07:14:00|49.41|49.11|49.42|49.12|49.42|49.12|49.41|49.11|2
1729581250000|2024-10-22 07:14:10|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|4
1729581260000|2024-10-22 07:14:20|49.43|49.13|49.43|49.13|49.43|49.13|49.42|49.12|3
1729581270000|2024-10-22 07:14:30|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729581280000|2024-10-22 07:14:40|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729581300000|2024-10-22 07:15:00|49.46|49.16|49.47|49.17|49.47|49.17|49.46|49.16|2
1729581310000|2024-10-22 07:15:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729581320000|2024-10-22 07:15:20|49.47|49.17|49.46|49.16|49.47|49.17|49.46|49.16|18
1729581330000|2024-10-22 07:15:30|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729581360000|2024-10-22 07:16:00|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729581370000|2024-10-22 07:16:10|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|31
1729581380000|2024-10-22 07:16:20|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1729581390000|2024-10-22 07:16:30|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|8
1729581400000|2024-10-22 07:16:40|49.44|49.14|49.45|49.15|49.45|49.15|49.44|49.14|10
1729581460000|2024-10-22 07:17:40|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729581490000|2024-10-22 07:18:10|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|2
1729581540000|2024-10-22 07:19:00|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1729581550000|2024-10-22 07:19:10|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|2
1729581590000|2024-10-22 07:19:50|49.52|49.22|49.51|49.21|49.52|49.22|49.51|49.21|2
1729581600000|2024-10-22 07:20:00|49.52|49.22|49.52|49.22|49.52|49.22|49.52|49.22|1
1729581660000|2024-10-22 07:21:00|49.51|49.21|49.5|49.2|49.51|49.21|49.5|49.2|2
1729581670000|2024-10-22 07:21:10|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729581680000|2024-10-22 07:21:20|49.5|49.2|49.51|49.21|49.51|49.21|49.5|49.2|6
1729581690000|2024-10-22 07:21:30|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|11
1729581720000|2024-10-22 07:22:00|49.51|49.21|49.51|49.21|49.51|49.21|49.51|49.21|1
1729581730000|2024-10-22 07:22:10|49.49|49.19|49.48|49.18|49.49|49.19|49.48|49.18|2
1729581740000|2024-10-22 07:22:20|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|4
1729581980000|2024-10-22 07:26:20|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1729582030000|2024-10-22 07:27:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729582090000|2024-10-22 07:28:10|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|4
1729582100000|2024-10-22 07:28:20|49.45|49.15|49.46|49.16|49.46|49.16|49.45|49.15|16
1729582180000|2024-10-22 07:29:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|3
1729582190000|2024-10-22 07:29:50|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582210000|2024-10-22 07:30:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729582260000|2024-10-22 07:31:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582270000|2024-10-22 07:31:10|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729582330000|2024-10-22 07:32:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582340000|2024-10-22 07:32:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729582370000|2024-10-22 07:32:50|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|4
1729582440000|2024-10-22 07:34:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582460000|2024-10-22 07:34:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729582480000|2024-10-22 07:34:40|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582500000|2024-10-22 07:35:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1729582510000|2024-10-22 07:35:10|49.46|49.16|49.46|49.16|49.46|49.16|49.46|49.16|1
1729582540000|2024-10-22 07:35:40|49.45|49.15|49.45|49.15|49.46|49.16|49.45|49.15|7
1729582570000|2024-10-22 07:36:10|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729582590000|2024-10-22 07:36:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729582610000|2024-10-22 07:36:50|49.41|49.11|49.4|49.1|49.41|49.11|49.4|49.1|2
1729582620000|2024-10-22 07:37:00|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729582640000|2024-10-22 07:37:20|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729582660000|2024-10-22 07:37:40|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729582680000|2024-10-22 07:38:00|49.4|49.1|49.42|49.12|49.42|49.12|49.4|49.1|3
1729582700000|2024-10-22 07:38:20|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729582710000|2024-10-22 07:38:30|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729582720000|2024-10-22 07:38:40|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729582740000|2024-10-22 07:39:00|49.4|49.1|49.4|49.1|49.4|49.1|49.4|49.1|1
1729582750000|2024-10-22 07:39:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729582820000|2024-10-22 07:40:20|49.37|49.07|49.38|49.08|49.38|49.08|49.37|49.07|2
1729582850000|2024-10-22 07:40:50|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729582880000|2024-10-22 07:41:20|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729582930000|2024-10-22 07:42:10|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729582940000|2024-10-22 07:42:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|2
1729582950000|2024-10-22 07:42:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|3
1729582970000|2024-10-22 07:42:50|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729582990000|2024-10-22 07:43:10|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729583050000|2024-10-22 07:44:10|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729583100000|2024-10-22 07:45:00|49.44|49.14|49.44|49.14|49.44|49.14|49.44|49.14|1
1729583120000|2024-10-22 07:45:20|49.43|49.13|49.43|49.13|49.43|49.13|49.43|49.13|1
1729583130000|2024-10-22 07:45:30|49.42|49.12|49.42|49.12|49.42|49.12|49.42|49.12|1
1729583170000|2024-10-22 07:46:10|49.41|49.11|49.41|49.11|49.41|49.11|49.41|49.11|1
1729583180000|2024-10-22 07:46:20|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1729583210000|2024-10-22 07:46:50|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1729583220000|2024-10-22 07:47:00|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729583230000|2024-10-22 07:47:10|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729583240000|2024-10-22 07:47:20|49.39|49.09|49.39|49.09|49.39|49.09|49.39|49.09|1
1729583250000|2024-10-22 07:47:30|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729583280000|2024-10-22 07:48:00|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729583310000|2024-10-22 07:48:30|49.38|49.08|49.39|49.09|49.39|49.09|49.38|49.08|2
1729583330000|2024-10-22 07:48:50|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1729583430000|2024-10-22 07:50:30|49.37|49.07|49.37|49.07|49.37|49.07|49.37|49.07|1
1729583470000|2024-10-22 07:51:10|49.36|49.06|49.36|49.06|49.36|49.06|49.36|49.06|1
1729583480000|2024-10-22 07:51:20|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729583490000|2024-10-22 07:51:30|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729583520000|2024-10-22 07:52:00|49.35|49.05|49.35|49.05|49.35|49.05|49.35|49.05|1
1729583530000|2024-10-22 07:52:10|49.34|49.04|49.34|49.04|49.34|49.04|49.34|49.04|1
1729583540000|2024-10-22 07:52:20|49.33|49.03|49.33|49.03|49.33|49.03|49.33|49.03|1
1729583570000|2024-10-22 07:52:50|49.32|49.02|49.32|49.02|49.32|49.02|49.32|49.02|1
1729583580000|2024-10-22 07:53:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1729583590000|2024-10-22 07:53:10|49.3|49|49.3|49|49.3|49|49.3|49|1
1729583600000|2024-10-22 07:53:20|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1729583610000|2024-10-22 07:53:30|49.28|48.98|49.28|48.98|49.28|48.98|49.28|48.98|1
1729583620000|2024-10-22 07:53:40|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729583630000|2024-10-22 07:53:50|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729583730000|2024-10-22 07:55:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729583760000|2024-10-22 07:56:00|49.26|48.96|49.26|48.96|49.26|48.96|49.25|48.95|3
1729583780000|2024-10-22 07:56:20|49.27|48.97|49.27|48.97|49.27|48.97|49.27|48.97|1
1729583840000|2024-10-22 07:57:20|49.26|48.96|49.26|48.96|49.26|48.96|49.26|48.96|1
1729583850000|2024-10-22 07:57:30|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1729583860000|2024-10-22 07:57:40|49.24|48.94|49.24|48.94|49.24|48.94|49.23|48.93|3
1729583880000|2024-10-22 07:58:00|49.23|48.93|49.23|48.93|49.23|48.93|49.23|48.93|1
1729583890000|2024-10-22 07:58:10|49.22|48.92|49.22|48.92|49.22|48.92|49.22|48.92|1
1729583930000|2024-10-22 07:58:50|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729583950000|2024-10-22 07:59:10|49.18|48.88|49.19|48.89|49.19|48.89|49.18|48.88|2
1729583990000|2024-10-22 07:59:50|49.2|48.9|49.22|48.92|49.22|48.92|49.2|48.9|5
1729584000000|2024-10-22 08:00:00|49.19|48.89|49.2|48.9|49.2|48.9|49.19|48.89|2
1729584010000|2024-10-22 08:00:10|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729584020000|2024-10-22 08:00:20|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729584030000|2024-10-22 08:00:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729584050000|2024-10-22 08:00:50|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1729584060000|2024-10-22 08:01:00|49.22|48.92|49.2|48.9|49.22|48.92|49.2|48.9|3
1729584090000|2024-10-22 08:01:30|49.19|48.89|49.19|48.89|49.19|48.89|49.19|48.89|1
1729584100000|2024-10-22 08:01:40|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1729584130000|2024-10-22 08:02:10|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584160000|2024-10-22 08:02:40|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584170000|2024-10-22 08:02:50|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729584190000|2024-10-22 08:03:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729584200000|2024-10-22 08:03:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729584210000|2024-10-22 08:03:30|49.07|48.77|49.05|48.75|49.07|48.77|49.05|48.75|2
1729584230000|2024-10-22 08:03:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729584240000|2024-10-22 08:04:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729584250000|2024-10-22 08:04:10|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729584290000|2024-10-22 08:04:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729584300000|2024-10-22 08:05:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1729584320000|2024-10-22 08:05:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1729584330000|2024-10-22 08:05:30|49.11|48.81|49.13|48.83|49.13|48.83|49.11|48.81|3
1729584350000|2024-10-22 08:05:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729584360000|2024-10-22 08:06:00|49.13|48.83|49.14|48.84|49.15|48.85|49.13|48.83|4
1729584370000|2024-10-22 08:06:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584380000|2024-10-22 08:06:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729584390000|2024-10-22 08:06:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729584400000|2024-10-22 08:06:40|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729584430000|2024-10-22 08:07:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584440000|2024-10-22 08:07:20|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1729584450000|2024-10-22 08:07:30|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584490000|2024-10-22 08:08:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584500000|2024-10-22 08:08:20|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729584510000|2024-10-22 08:08:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584530000|2024-10-22 08:08:50|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584590000|2024-10-22 08:09:50|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|2
1729584600000|2024-10-22 08:10:00|49.09|48.79|49.08|48.78|49.09|48.79|49.08|48.78|2
1729584610000|2024-10-22 08:10:10|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729584620000|2024-10-22 08:10:20|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729584630000|2024-10-22 08:10:30|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729584650000|2024-10-22 08:10:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729584660000|2024-10-22 08:11:00|49.07|48.77|49.06|48.76|49.07|48.77|49.06|48.76|2
1729584670000|2024-10-22 08:11:10|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1729584680000|2024-10-22 08:11:20|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729584710000|2024-10-22 08:11:50|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1729584720000|2024-10-22 08:12:00|49.09|48.79|49.11|48.81|49.11|48.81|49.09|48.79|3
1729584730000|2024-10-22 08:12:10|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729584750000|2024-10-22 08:12:30|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584760000|2024-10-22 08:12:40|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584770000|2024-10-22 08:12:50|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729584780000|2024-10-22 08:13:00|49.14|48.84|49.15|48.85|49.15|48.85|49.14|48.84|2
1729584800000|2024-10-22 08:13:20|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584810000|2024-10-22 08:13:30|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1729584840000|2024-10-22 08:14:00|49.14|48.84|49.14|48.84|49.14|48.84|49.14|48.84|1
1729584900000|2024-10-22 08:15:00|49.13|48.83|49.14|48.84|49.14|48.84|49.13|48.83|2
1729584910000|2024-10-22 08:15:10|49.13|48.83|49.13|48.83|49.14|48.84|49.13|48.83|3
1729584920000|2024-10-22 08:15:20|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729584930000|2024-10-22 08:15:30|49.12|48.82|49.11|48.81|49.13|48.83|49.11|48.81|3
1729584950000|2024-10-22 08:15:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729584970000|2024-10-22 08:16:10|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1729584990000|2024-10-22 08:16:30|49.14|48.84|49.13|48.83|49.14|48.84|49.13|48.83|2
1729585000000|2024-10-22 08:16:40|49.12|48.82|49.11|48.81|49.12|48.82|49.11|48.81|2
1729585010000|2024-10-22 08:16:50|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1729585020000|2024-10-22 08:17:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1729585030000|2024-10-22 08:17:10|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|3
1729585060000|2024-10-22 08:17:40|49.07|48.77|49.07|48.77|49.07|48.77|49.07|48.77|1
1729585070000|2024-10-22 08:17:50|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|3
1729585080000|2024-10-22 08:18:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|4
1729585100000|2024-10-22 08:18:20|49.1|48.8|49.1|48.8|49.1|48.8|49.1|48.8|1
1729585150000|2024-10-22 08:19:10|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1729585170000|2024-10-22 08:19:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729585190000|2024-10-22 08:19:50|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1729585200000|2024-10-22 08:20:00|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1729585210000|2024-10-22 08:20:10|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|2
1729585220000|2024-10-22 08:20:20|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1729585230000|2024-10-22 08:20:30|49.05|48.75|49.03|48.73|49.05|48.75|49.03|48.73|2
1729585240000|2024-10-22 08:20:40|49.02|48.72|49.02|48.72|49.04|48.74|49.02|48.72|5
1729585260000|2024-10-22 08:21:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729585270000|2024-10-22 08:21:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729585290000|2024-10-22 08:21:30|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|3
1729585300000|2024-10-22 08:21:40|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729585310000|2024-10-22 08:21:50|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1729585330000|2024-10-22 08:22:10|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729585340000|2024-10-22 08:22:20|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1729585360000|2024-10-22 08:22:40|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|2
1729585380000|2024-10-22 08:23:00|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|3
1729585390000|2024-10-22 08:23:10|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1729585420000|2024-10-22 08:23:40|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|3
1729585430000|2024-10-22 08:23:50|49.04|48.74|49.04|48.74|49.04|48.74|49.04|48.74|1
1729585460000|2024-10-22 08:24:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729585470000|2024-10-22 08:24:30|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|2
1729585480000|2024-10-22 08:24:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1729585500000|2024-10-22 08:25:00|48.99|48.69|49|48.7|49|48.7|48.99|48.69|2
1729585510000|2024-10-22 08:25:10|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729585520000|2024-10-22 08:25:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729585540000|2024-10-22 08:25:40|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729585560000|2024-10-22 08:26:00|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1729585570000|2024-10-22 08:26:10|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1729585620000|2024-10-22 08:27:00|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|2
1729585640000|2024-10-22 08:27:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1729585650000|2024-10-22 08:27:30|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729585660000|2024-10-22 08:27:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1729585690000|2024-10-22 08:28:10|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|4
1729585700000|2024-10-22 08:28:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729585710000|2024-10-22 08:28:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729585730000|2024-10-22 08:28:50|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729585740000|2024-10-22 08:29:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729585750000|2024-10-22 08:29:10|48.88|48.58|48.92|48.62|48.92|48.62|48.88|48.58|4
1729585780000|2024-10-22 08:29:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1729585790000|2024-10-22 08:29:50|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|4
1729585800000|2024-10-22 08:30:00|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|4
1729585810000|2024-10-22 08:30:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729585820000|2024-10-22 08:30:20|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1729585830000|2024-10-22 08:30:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729585860000|2024-10-22 08:31:00|48.87|48.57|48.84|48.54|48.87|48.57|48.84|48.54|3
1729585890000|2024-10-22 08:31:30|48.85|48.55|48.88|48.58|48.88|48.58|48.85|48.55|4
1729585900000|2024-10-22 08:31:40|48.87|48.57|48.87|48.57|48.87|48.57|48.86|48.56|3
1729585910000|2024-10-22 08:31:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1729585920000|2024-10-22 08:32:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729585930000|2024-10-22 08:32:10|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729585940000|2024-10-22 08:32:20|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729585950000|2024-10-22 08:32:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729585960000|2024-10-22 08:32:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729585970000|2024-10-22 08:32:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729585980000|2024-10-22 08:33:00|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729585990000|2024-10-22 08:33:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729586000000|2024-10-22 08:33:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729586010000|2024-10-22 08:33:30|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|4
1729586020000|2024-10-22 08:33:40|48.77|48.47|48.76|48.46|48.78|48.48|48.75|48.45|6
1729586030000|2024-10-22 08:33:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|15
1729586040000|2024-10-22 08:34:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729586050000|2024-10-22 08:34:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729586060000|2024-10-22 08:34:20|48.79|48.49|48.79|48.49|48.81|48.51|48.79|48.49|5
1729586070000|2024-10-22 08:34:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729586080000|2024-10-22 08:34:40|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1729586100000|2024-10-22 08:35:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729586110000|2024-10-22 08:35:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1729586130000|2024-10-22 08:35:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729586140000|2024-10-22 08:35:40|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729586160000|2024-10-22 08:36:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729586170000|2024-10-22 08:36:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729586180000|2024-10-22 08:36:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729586190000|2024-10-22 08:36:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729586200000|2024-10-22 08:36:40|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|4
1729586210000|2024-10-22 08:36:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729586220000|2024-10-22 08:37:00|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|5
1729586230000|2024-10-22 08:37:10|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|5
1729586240000|2024-10-22 08:37:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|3
1729586250000|2024-10-22 08:37:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729586260000|2024-10-22 08:37:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1729586270000|2024-10-22 08:37:50|48.87|48.57|48.86|48.56|48.87|48.57|48.86|48.56|2
1729586290000|2024-10-22 08:38:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729586300000|2024-10-22 08:38:20|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1729586310000|2024-10-22 08:38:30|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729586320000|2024-10-22 08:38:40|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729586330000|2024-10-22 08:38:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1729586340000|2024-10-22 08:39:00|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|4
1729586350000|2024-10-22 08:39:10|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729586370000|2024-10-22 08:39:30|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729586400000|2024-10-22 08:40:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729586410000|2024-10-22 08:40:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|2
1729586420000|2024-10-22 08:40:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|3
1729586430000|2024-10-22 08:40:30|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729586440000|2024-10-22 08:40:40|48.97|48.67|48.99|48.69|48.99|48.69|48.97|48.67|3
1729586450000|2024-10-22 08:40:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1729586460000|2024-10-22 08:41:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729586470000|2024-10-22 08:41:10|48.97|48.67|48.98|48.68|48.98|48.68|48.97|48.67|2
1729586480000|2024-10-22 08:41:20|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|3
1729586490000|2024-10-22 08:41:30|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729586500000|2024-10-22 08:41:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1729586520000|2024-10-22 08:42:00|48.94|48.64|48.94|48.64|48.95|48.65|48.94|48.64|3
1729586530000|2024-10-22 08:42:10|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|2
1729586540000|2024-10-22 08:42:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729586550000|2024-10-22 08:42:30|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729586580000|2024-10-22 08:43:00|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1729586590000|2024-10-22 08:43:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729586600000|2024-10-22 08:43:20|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1729586610000|2024-10-22 08:43:30|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|4
1729586620000|2024-10-22 08:43:40|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729586630000|2024-10-22 08:43:50|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729586640000|2024-10-22 08:44:00|48.96|48.66|48.97|48.67|48.97|48.67|48.96|48.66|2
1729586650000|2024-10-22 08:44:10|48.98|48.68|48.96|48.66|48.98|48.68|48.96|48.66|3
1729586660000|2024-10-22 08:44:20|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729586710000|2024-10-22 08:45:10|48.96|48.66|48.95|48.65|48.96|48.66|48.95|48.65|2
1729586720000|2024-10-22 08:45:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1729586750000|2024-10-22 08:45:50|48.93|48.63|48.95|48.65|48.96|48.66|48.93|48.63|5
1729586760000|2024-10-22 08:46:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1729586770000|2024-10-22 08:46:10|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1729586780000|2024-10-22 08:46:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1729586790000|2024-10-22 08:46:30|48.97|48.67|48.98|48.68|48.98|48.68|48.96|48.66|4
1729586800000|2024-10-22 08:46:40|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1729586810000|2024-10-22 08:46:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1729586820000|2024-10-22 08:47:00|48.98|48.68|48.98|48.68|48.98|48.68|48.98|48.68|1
1729586830000|2024-10-22 08:47:10|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1729586840000|2024-10-22 08:47:20|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|3
1729586850000|2024-10-22 08:47:30|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|2
1729586870000|2024-10-22 08:47:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1729586880000|2024-10-22 08:48:00|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1729586890000|2024-10-22 08:48:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729586900000|2024-10-22 08:48:20|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729586920000|2024-10-22 08:48:40|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1729586930000|2024-10-22 08:48:50|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729586940000|2024-10-22 08:49:00|48.87|48.57|48.89|48.59|48.89|48.59|48.87|48.57|3
1729586950000|2024-10-22 08:49:10|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729586970000|2024-10-22 08:49:30|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729586980000|2024-10-22 08:49:40|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729587010000|2024-10-22 08:50:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|2
1729587020000|2024-10-22 08:50:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729587030000|2024-10-22 08:50:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729587040000|2024-10-22 08:50:40|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|4
1729587060000|2024-10-22 08:51:00|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|3
1729587080000|2024-10-22 08:51:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729587090000|2024-10-22 08:51:30|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|4
1729587100000|2024-10-22 08:51:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729587110000|2024-10-22 08:51:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729587120000|2024-10-22 08:52:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729587130000|2024-10-22 08:52:10|48.8|48.5|48.77|48.47|48.8|48.5|48.77|48.47|4
1729587150000|2024-10-22 08:52:30|48.78|48.48|48.81|48.51|48.82|48.52|48.78|48.48|6
1729587170000|2024-10-22 08:52:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729587180000|2024-10-22 08:53:00|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|5
1729587190000|2024-10-22 08:53:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729587200000|2024-10-22 08:53:20|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|2
1729587210000|2024-10-22 08:53:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729587220000|2024-10-22 08:53:40|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729587230000|2024-10-22 08:53:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729587240000|2024-10-22 08:54:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729587260000|2024-10-22 08:54:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729587270000|2024-10-22 08:54:30|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729587280000|2024-10-22 08:54:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729587290000|2024-10-22 08:54:50|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|3
1729587300000|2024-10-22 08:55:00|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|4
1729587310000|2024-10-22 08:55:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729587330000|2024-10-22 08:55:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729587340000|2024-10-22 08:55:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729587350000|2024-10-22 08:55:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729587360000|2024-10-22 08:56:00|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729587370000|2024-10-22 08:56:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729587380000|2024-10-22 08:56:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729587400000|2024-10-22 08:56:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729587430000|2024-10-22 08:57:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729587440000|2024-10-22 08:57:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729587450000|2024-10-22 08:57:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729587460000|2024-10-22 08:57:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729587470000|2024-10-22 08:57:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729587480000|2024-10-22 08:58:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729587490000|2024-10-22 08:58:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729587500000|2024-10-22 08:58:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729587510000|2024-10-22 08:58:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|4
1729587530000|2024-10-22 08:58:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729587540000|2024-10-22 08:59:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729587550000|2024-10-22 08:59:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729587560000|2024-10-22 08:59:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729587580000|2024-10-22 08:59:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729587590000|2024-10-22 08:59:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729587600000|2024-10-22 09:00:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729587610000|2024-10-22 09:00:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729587620000|2024-10-22 09:00:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729587630000|2024-10-22 09:00:30|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1729587650000|2024-10-22 09:00:50|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|2
1729587660000|2024-10-22 09:01:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729587670000|2024-10-22 09:01:10|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729587680000|2024-10-22 09:01:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729587690000|2024-10-22 09:01:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729587710000|2024-10-22 09:01:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729587720000|2024-10-22 09:02:00|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729587730000|2024-10-22 09:02:10|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|3
1729587740000|2024-10-22 09:02:20|48.66|48.36|48.74|48.44|48.74|48.44|48.66|48.36|8
1729587750000|2024-10-22 09:02:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729587760000|2024-10-22 09:02:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729587770000|2024-10-22 09:02:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729587780000|2024-10-22 09:03:00|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729587790000|2024-10-22 09:03:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729587800000|2024-10-22 09:03:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729587820000|2024-10-22 09:03:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729587830000|2024-10-22 09:03:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729587840000|2024-10-22 09:04:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729587850000|2024-10-22 09:04:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729587860000|2024-10-22 09:04:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729587870000|2024-10-22 09:04:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729587880000|2024-10-22 09:04:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729587910000|2024-10-22 09:05:10|48.73|48.43|48.68|48.38|48.73|48.43|48.68|48.38|4
1729587920000|2024-10-22 09:05:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729587940000|2024-10-22 09:05:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729587950000|2024-10-22 09:05:50|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|5
1729587960000|2024-10-22 09:06:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729587970000|2024-10-22 09:06:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1729587980000|2024-10-22 09:06:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729587990000|2024-10-22 09:06:30|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|3
1729588000000|2024-10-22 09:06:40|48.59|48.29|48.57|48.27|48.59|48.29|48.57|48.27|2
1729588010000|2024-10-22 09:06:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729588020000|2024-10-22 09:07:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729588030000|2024-10-22 09:07:10|48.53|48.23|48.56|48.26|48.56|48.26|48.52|48.22|8
1729588040000|2024-10-22 09:07:20|48.55|48.25|48.55|48.25|48.55|48.25|48.53|48.23|4
1729588050000|2024-10-22 09:07:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729588060000|2024-10-22 09:07:40|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|4
1729588070000|2024-10-22 09:07:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729588080000|2024-10-22 09:08:00|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729588090000|2024-10-22 09:08:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729588100000|2024-10-22 09:08:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1729588110000|2024-10-22 09:08:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729588120000|2024-10-22 09:08:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729588140000|2024-10-22 09:09:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729588150000|2024-10-22 09:09:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729588160000|2024-10-22 09:09:20|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|4
1729588170000|2024-10-22 09:09:30|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|5
1729588180000|2024-10-22 09:09:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729588190000|2024-10-22 09:09:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729588200000|2024-10-22 09:10:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729588220000|2024-10-22 09:10:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729588230000|2024-10-22 09:10:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729588240000|2024-10-22 09:10:40|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729588250000|2024-10-22 09:10:50|48.69|48.39|48.69|48.39|48.71|48.41|48.69|48.39|4
1729588260000|2024-10-22 09:11:00|48.7|48.4|48.7|48.4|48.71|48.41|48.69|48.39|5
1729588270000|2024-10-22 09:11:10|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|5
1729588280000|2024-10-22 09:11:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729588290000|2024-10-22 09:11:30|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|4
1729588300000|2024-10-22 09:11:40|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|4
1729588310000|2024-10-22 09:11:50|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|5
1729588320000|2024-10-22 09:12:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729588340000|2024-10-22 09:12:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729588350000|2024-10-22 09:12:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729588360000|2024-10-22 09:12:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729588380000|2024-10-22 09:13:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729588390000|2024-10-22 09:13:10|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1729588400000|2024-10-22 09:13:20|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729588410000|2024-10-22 09:13:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1729588420000|2024-10-22 09:13:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729588440000|2024-10-22 09:14:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729588750000|2024-10-22 09:19:10|48.6|48.3|48.5|48.2|48.6|48.3|48.48|48.18|8
1729588760000|2024-10-22 09:19:20|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729588770000|2024-10-22 09:19:30|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|4
1729588780000|2024-10-22 09:19:40|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|4
1729588800000|2024-10-22 09:20:00|48.5|48.2|48.51|48.21|48.51|48.21|48.47|48.17|8
1729588810000|2024-10-22 09:20:10|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729588820000|2024-10-22 09:20:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729588830000|2024-10-22 09:20:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729588840000|2024-10-22 09:20:40|48.52|48.22|48.53|48.23|48.53|48.23|48.51|48.21|6
1729588850000|2024-10-22 09:20:50|48.54|48.24|48.52|48.22|48.55|48.25|48.52|48.22|5
1729588860000|2024-10-22 09:21:00|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729588870000|2024-10-22 09:21:10|48.49|48.19|48.46|48.16|48.49|48.19|48.46|48.16|3
1729588880000|2024-10-22 09:21:20|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729588890000|2024-10-22 09:21:30|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729588900000|2024-10-22 09:21:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729588910000|2024-10-22 09:21:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|8
1729588920000|2024-10-22 09:22:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729588930000|2024-10-22 09:22:10|48.42|48.12|48.41|48.11|48.43|48.13|48.41|48.11|6
1729588940000|2024-10-22 09:22:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729588950000|2024-10-22 09:22:30|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|6
1729588960000|2024-10-22 09:22:40|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1729588970000|2024-10-22 09:22:50|48.45|48.15|48.44|48.14|48.46|48.16|48.44|48.14|3
1729588980000|2024-10-22 09:23:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|3
1729588990000|2024-10-22 09:23:10|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|2
1729589010000|2024-10-22 09:23:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729589020000|2024-10-22 09:23:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729589030000|2024-10-22 09:23:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729589040000|2024-10-22 09:24:00|48.43|48.13|48.44|48.14|48.45|48.15|48.43|48.13|4
1729589050000|2024-10-22 09:24:10|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|3
1729589060000|2024-10-22 09:24:20|48.44|48.14|48.47|48.17|48.47|48.17|48.43|48.13|6
1729589070000|2024-10-22 09:24:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729589090000|2024-10-22 09:24:50|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729589100000|2024-10-22 09:25:00|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1729589120000|2024-10-22 09:25:20|48.5|48.2|48.51|48.21|48.51|48.21|48.49|48.19|4
1729589130000|2024-10-22 09:25:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729589140000|2024-10-22 09:25:40|48.5|48.2|48.5|48.2|48.52|48.22|48.49|48.19|7
1729589150000|2024-10-22 09:25:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729589160000|2024-10-22 09:26:00|48.52|48.22|48.54|48.24|48.54|48.24|48.51|48.21|5
1729589170000|2024-10-22 09:26:10|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729589180000|2024-10-22 09:26:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729589190000|2024-10-22 09:26:30|48.51|48.21|48.52|48.22|48.53|48.23|48.51|48.21|4
1729589200000|2024-10-22 09:26:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729589210000|2024-10-22 09:26:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729589220000|2024-10-22 09:27:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729589230000|2024-10-22 09:27:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729589250000|2024-10-22 09:27:30|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1729589260000|2024-10-22 09:27:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729589270000|2024-10-22 09:27:50|48.53|48.23|48.52|48.22|48.54|48.24|48.52|48.22|4
1729589280000|2024-10-22 09:28:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729589290000|2024-10-22 09:28:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729589300000|2024-10-22 09:28:20|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729589310000|2024-10-22 09:28:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729589320000|2024-10-22 09:28:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1729589330000|2024-10-22 09:28:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|7
1729589340000|2024-10-22 09:29:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729589370000|2024-10-22 09:29:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729589380000|2024-10-22 09:29:40|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729589390000|2024-10-22 09:29:50|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729589400000|2024-10-22 09:30:00|48.53|48.23|48.53|48.23|48.53|48.23|48.5|48.2|10
1729589410000|2024-10-22 09:30:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729589420000|2024-10-22 09:30:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1729589430000|2024-10-22 09:30:30|48.53|48.23|48.48|48.18|48.53|48.23|48.48|48.18|10
1729589440000|2024-10-22 09:30:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729589450000|2024-10-22 09:30:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729589460000|2024-10-22 09:31:00|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1729589470000|2024-10-22 09:31:10|48.49|48.19|48.48|48.18|48.53|48.23|48.48|48.18|10
1729589480000|2024-10-22 09:31:20|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|4
1729589490000|2024-10-22 09:31:30|48.53|48.23|48.53|48.23|48.54|48.24|48.51|48.21|9
1729589500000|2024-10-22 09:31:40|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|6
1729589510000|2024-10-22 09:31:50|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|6
1729589520000|2024-10-22 09:32:00|48.56|48.26|48.53|48.23|48.57|48.27|48.53|48.23|9
1729589530000|2024-10-22 09:32:10|48.52|48.22|48.53|48.23|48.53|48.23|48.5|48.2|7
1729589540000|2024-10-22 09:32:20|48.52|48.22|48.52|48.22|48.52|48.22|48.5|48.2|5
1729589550000|2024-10-22 09:32:30|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729589560000|2024-10-22 09:32:40|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1729589570000|2024-10-22 09:32:50|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|4
1729589580000|2024-10-22 09:33:00|48.46|48.16|48.46|48.16|48.5|48.2|48.46|48.16|8
1729589590000|2024-10-22 09:33:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729589600000|2024-10-22 09:33:20|48.47|48.17|48.51|48.21|48.52|48.22|48.46|48.16|11
1729589610000|2024-10-22 09:33:30|48.52|48.22|48.53|48.23|48.54|48.24|48.52|48.22|13
1729589620000|2024-10-22 09:33:40|48.54|48.24|48.56|48.26|48.56|48.26|48.53|48.23|5
1729589630000|2024-10-22 09:33:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|7
1729589640000|2024-10-22 09:34:00|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|4
1729589650000|2024-10-22 09:34:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729589660000|2024-10-22 09:34:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729589670000|2024-10-22 09:34:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729589680000|2024-10-22 09:34:40|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1729589690000|2024-10-22 09:34:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1729589710000|2024-10-22 09:35:10|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1729589720000|2024-10-22 09:35:20|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|2
1729589730000|2024-10-22 09:35:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1729589760000|2024-10-22 09:36:00|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|6
1729589770000|2024-10-22 09:36:10|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|4
1729589780000|2024-10-22 09:36:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729589790000|2024-10-22 09:36:30|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729589800000|2024-10-22 09:36:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729589810000|2024-10-22 09:36:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729589820000|2024-10-22 09:37:00|48.55|48.25|48.52|48.22|48.55|48.25|48.52|48.22|3
1729589830000|2024-10-22 09:37:10|48.51|48.21|48.47|48.17|48.51|48.21|48.47|48.17|4
1729589840000|2024-10-22 09:37:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729589860000|2024-10-22 09:37:40|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|7
1729589870000|2024-10-22 09:37:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729589880000|2024-10-22 09:38:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729589890000|2024-10-22 09:38:10|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729589910000|2024-10-22 09:38:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729589920000|2024-10-22 09:38:40|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729589940000|2024-10-22 09:39:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729589950000|2024-10-22 09:39:10|48.47|48.17|48.47|48.17|48.49|48.19|48.47|48.17|4
1729589960000|2024-10-22 09:39:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729589970000|2024-10-22 09:39:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729589980000|2024-10-22 09:39:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729589990000|2024-10-22 09:39:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729590010000|2024-10-22 09:40:10|48.46|48.16|48.41|48.11|48.46|48.16|48.41|48.11|4
1729590030000|2024-10-22 09:40:30|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1729590040000|2024-10-22 09:40:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729590050000|2024-10-22 09:40:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1729590060000|2024-10-22 09:41:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729590080000|2024-10-22 09:41:20|48.38|48.08|48.4|48.1|48.4|48.1|48.38|48.08|3
1729590090000|2024-10-22 09:41:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729590110000|2024-10-22 09:41:50|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|3
1729590120000|2024-10-22 09:42:00|48.44|48.14|48.48|48.18|48.48|48.18|48.44|48.14|5
1729590130000|2024-10-22 09:42:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729590140000|2024-10-22 09:42:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729590150000|2024-10-22 09:42:30|48.48|48.18|48.49|48.19|48.49|48.19|48.47|48.17|6
1729590170000|2024-10-22 09:42:50|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729590180000|2024-10-22 09:43:00|48.51|48.21|48.55|48.25|48.55|48.25|48.51|48.21|4
1729590190000|2024-10-22 09:43:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729590200000|2024-10-22 09:43:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729590210000|2024-10-22 09:43:30|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729590220000|2024-10-22 09:43:40|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|5
1729590230000|2024-10-22 09:43:50|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1729590240000|2024-10-22 09:44:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729590250000|2024-10-22 09:44:10|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1729590260000|2024-10-22 09:44:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729590270000|2024-10-22 09:44:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729590280000|2024-10-22 09:44:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729590290000|2024-10-22 09:44:50|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729590300000|2024-10-22 09:45:00|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729590310000|2024-10-22 09:45:10|48.53|48.23|48.5|48.2|48.54|48.24|48.5|48.2|4
1729590320000|2024-10-22 09:45:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729590340000|2024-10-22 09:45:40|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|7
1729590350000|2024-10-22 09:45:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|5
1729590360000|2024-10-22 09:46:00|48.54|48.24|48.53|48.23|48.54|48.24|48.52|48.22|4
1729590370000|2024-10-22 09:46:10|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729590380000|2024-10-22 09:46:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729590390000|2024-10-22 09:46:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|3
1729590400000|2024-10-22 09:46:40|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|5
1729590410000|2024-10-22 09:46:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729590420000|2024-10-22 09:47:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729590430000|2024-10-22 09:47:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729590440000|2024-10-22 09:47:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729590450000|2024-10-22 09:47:30|48.49|48.19|48.49|48.19|48.52|48.22|48.49|48.19|7
1729590470000|2024-10-22 09:47:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729590480000|2024-10-22 09:48:00|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1729590490000|2024-10-22 09:48:10|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|5
1729590500000|2024-10-22 09:48:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729590510000|2024-10-22 09:48:30|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729590520000|2024-10-22 09:48:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729590540000|2024-10-22 09:49:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729590550000|2024-10-22 09:49:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729590560000|2024-10-22 09:49:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729590570000|2024-10-22 09:49:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729590580000|2024-10-22 09:49:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729590590000|2024-10-22 09:49:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729590600000|2024-10-22 09:50:00|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|7
1729590610000|2024-10-22 09:50:10|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|3
1729590620000|2024-10-22 09:50:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729590630000|2024-10-22 09:50:30|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729590640000|2024-10-22 09:50:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729590650000|2024-10-22 09:50:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729590660000|2024-10-22 09:51:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729590670000|2024-10-22 09:51:10|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729590680000|2024-10-22 09:51:20|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1729590690000|2024-10-22 09:51:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729590700000|2024-10-22 09:51:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729590720000|2024-10-22 09:52:00|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|5
1729590730000|2024-10-22 09:52:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729590750000|2024-10-22 09:52:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729590760000|2024-10-22 09:52:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729590770000|2024-10-22 09:52:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729590780000|2024-10-22 09:53:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729590790000|2024-10-22 09:53:10|48.57|48.27|48.53|48.23|48.57|48.27|48.52|48.22|6
1729590810000|2024-10-22 09:53:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729590820000|2024-10-22 09:53:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729590830000|2024-10-22 09:53:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729590840000|2024-10-22 09:54:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729590850000|2024-10-22 09:54:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729590860000|2024-10-22 09:54:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729590890000|2024-10-22 09:54:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729590940000|2024-10-22 09:55:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729590950000|2024-10-22 09:55:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729590960000|2024-10-22 09:56:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729590980000|2024-10-22 09:56:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729590990000|2024-10-22 09:56:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729591010000|2024-10-22 09:56:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729591020000|2024-10-22 09:57:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729591040000|2024-10-22 09:57:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729591050000|2024-10-22 09:57:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729591060000|2024-10-22 09:57:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729591070000|2024-10-22 09:57:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729591080000|2024-10-22 09:58:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729591090000|2024-10-22 09:58:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729591120000|2024-10-22 09:58:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729591130000|2024-10-22 09:58:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729591150000|2024-10-22 09:59:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729591200000|2024-10-22 10:00:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729591210000|2024-10-22 10:00:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729591230000|2024-10-22 10:00:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729591240000|2024-10-22 10:00:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729591250000|2024-10-22 10:00:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729591260000|2024-10-22 10:01:00|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729591270000|2024-10-22 10:01:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729591280000|2024-10-22 10:01:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729591310000|2024-10-22 10:01:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729591320000|2024-10-22 10:02:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729591330000|2024-10-22 10:02:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729591340000|2024-10-22 10:02:20|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729591400000|2024-10-22 10:03:20|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729591420000|2024-10-22 10:03:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729591430000|2024-10-22 10:03:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729591450000|2024-10-22 10:04:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729591460000|2024-10-22 10:04:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729591470000|2024-10-22 10:04:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729591480000|2024-10-22 10:04:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729591490000|2024-10-22 10:04:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729591500000|2024-10-22 10:05:00|48.67|48.37|48.66|48.36|48.68|48.38|48.66|48.36|4
1729591510000|2024-10-22 10:05:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729591520000|2024-10-22 10:05:20|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|2
1729591530000|2024-10-22 10:05:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729591540000|2024-10-22 10:05:40|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1729591550000|2024-10-22 10:05:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|7
1729591560000|2024-10-22 10:06:00|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|7
1729591570000|2024-10-22 10:06:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729591590000|2024-10-22 10:06:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|2
1729591610000|2024-10-22 10:06:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729591620000|2024-10-22 10:07:00|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729591630000|2024-10-22 10:07:10|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|7
1729591640000|2024-10-22 10:07:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1729591650000|2024-10-22 10:07:30|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1729591660000|2024-10-22 10:07:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729591680000|2024-10-22 10:08:00|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1729591690000|2024-10-22 10:08:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729591700000|2024-10-22 10:08:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729591710000|2024-10-22 10:08:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729591720000|2024-10-22 10:08:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729591730000|2024-10-22 10:08:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729591740000|2024-10-22 10:09:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729591780000|2024-10-22 10:09:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729591790000|2024-10-22 10:09:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1729591800000|2024-10-22 10:10:00|48.56|48.26|48.57|48.27|48.58|48.28|48.56|48.26|6
1729591810000|2024-10-22 10:10:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729591820000|2024-10-22 10:10:20|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729591830000|2024-10-22 10:10:30|48.56|48.26|48.55|48.25|48.57|48.27|48.55|48.25|6
1729591840000|2024-10-22 10:10:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729591850000|2024-10-22 10:10:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729591860000|2024-10-22 10:11:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729591870000|2024-10-22 10:11:10|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729591880000|2024-10-22 10:11:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729591890000|2024-10-22 10:11:30|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729591910000|2024-10-22 10:11:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729591970000|2024-10-22 10:12:50|48.51|48.21|48.53|48.23|48.54|48.24|48.5|48.2|7
1729591980000|2024-10-22 10:13:00|48.54|48.24|48.54|48.24|48.55|48.25|48.53|48.23|5
1729591990000|2024-10-22 10:13:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729592000000|2024-10-22 10:13:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729592010000|2024-10-22 10:13:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729592020000|2024-10-22 10:13:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729592030000|2024-10-22 10:13:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729592040000|2024-10-22 10:14:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729592050000|2024-10-22 10:14:10|48.57|48.27|48.57|48.27|48.58|48.28|48.56|48.26|11
1729592060000|2024-10-22 10:14:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729592070000|2024-10-22 10:14:30|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|8
1729592080000|2024-10-22 10:14:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729592110000|2024-10-22 10:15:10|48.58|48.28|48.55|48.25|48.58|48.28|48.55|48.25|8
1729592120000|2024-10-22 10:15:20|48.56|48.26|48.56|48.26|48.57|48.27|48.55|48.25|9
1729592130000|2024-10-22 10:15:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729592140000|2024-10-22 10:15:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729592160000|2024-10-22 10:16:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729592170000|2024-10-22 10:16:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729592180000|2024-10-22 10:16:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729592190000|2024-10-22 10:16:30|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1729592200000|2024-10-22 10:16:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729592210000|2024-10-22 10:16:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1729592220000|2024-10-22 10:17:00|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|7
1729592230000|2024-10-22 10:17:10|48.54|48.24|48.55|48.25|48.56|48.26|48.54|48.24|4
1729592240000|2024-10-22 10:17:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1729592250000|2024-10-22 10:17:30|48.54|48.24|48.54|48.24|48.55|48.25|48.54|48.24|7
1729592260000|2024-10-22 10:17:40|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1729592270000|2024-10-22 10:17:50|48.54|48.24|48.55|48.25|48.56|48.26|48.53|48.23|8
1729592280000|2024-10-22 10:18:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729592290000|2024-10-22 10:18:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729592300000|2024-10-22 10:18:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729592320000|2024-10-22 10:18:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729592330000|2024-10-22 10:18:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729592350000|2024-10-22 10:19:10|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|5
1729592360000|2024-10-22 10:19:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729592380000|2024-10-22 10:19:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729592390000|2024-10-22 10:19:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729592400000|2024-10-22 10:20:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|5
1729592410000|2024-10-22 10:20:10|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|7
1729592420000|2024-10-22 10:20:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729592430000|2024-10-22 10:20:30|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1729592440000|2024-10-22 10:20:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729592450000|2024-10-22 10:20:50|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|7
1729592460000|2024-10-22 10:21:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729592470000|2024-10-22 10:21:10|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|5
1729592480000|2024-10-22 10:21:20|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1729592490000|2024-10-22 10:21:30|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|8
1729592500000|2024-10-22 10:21:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729592520000|2024-10-22 10:22:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729592550000|2024-10-22 10:22:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729592570000|2024-10-22 10:22:50|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729592580000|2024-10-22 10:23:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729592590000|2024-10-22 10:23:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729592610000|2024-10-22 10:23:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729592620000|2024-10-22 10:23:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729592630000|2024-10-22 10:23:50|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729592640000|2024-10-22 10:24:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729592740000|2024-10-22 10:25:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729592750000|2024-10-22 10:25:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1729592760000|2024-10-22 10:26:00|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729592780000|2024-10-22 10:26:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729592800000|2024-10-22 10:26:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729592810000|2024-10-22 10:26:50|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729592830000|2024-10-22 10:27:10|48.71|48.41|48.75|48.45|48.75|48.45|48.71|48.41|5
1729592840000|2024-10-22 10:27:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729592850000|2024-10-22 10:27:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729592860000|2024-10-22 10:27:40|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729592870000|2024-10-22 10:27:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729592910000|2024-10-22 10:28:30|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|5
1729592920000|2024-10-22 10:28:40|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729592930000|2024-10-22 10:28:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729592950000|2024-10-22 10:29:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729592960000|2024-10-22 10:29:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|6
1729592970000|2024-10-22 10:29:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729593000000|2024-10-22 10:30:00|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1729593010000|2024-10-22 10:30:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1729593020000|2024-10-22 10:30:20|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729593040000|2024-10-22 10:30:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729593060000|2024-10-22 10:31:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729593100000|2024-10-22 10:31:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729593110000|2024-10-22 10:31:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729593120000|2024-10-22 10:32:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729593130000|2024-10-22 10:32:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729593140000|2024-10-22 10:32:20|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|3
1729593150000|2024-10-22 10:32:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593160000|2024-10-22 10:32:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729593170000|2024-10-22 10:32:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729593200000|2024-10-22 10:33:20|48.73|48.43|48.71|48.41|48.73|48.43|48.7|48.4|3
1729593220000|2024-10-22 10:33:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|4
1729593230000|2024-10-22 10:33:50|48.74|48.44|48.74|48.44|48.75|48.45|48.73|48.43|7
1729593240000|2024-10-22 10:34:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729593250000|2024-10-22 10:34:10|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729593260000|2024-10-22 10:34:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729593280000|2024-10-22 10:34:40|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729593290000|2024-10-22 10:34:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729593300000|2024-10-22 10:35:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729593310000|2024-10-22 10:35:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729593320000|2024-10-22 10:35:20|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|4
1729593330000|2024-10-22 10:35:30|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|5
1729593340000|2024-10-22 10:35:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729593350000|2024-10-22 10:35:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593360000|2024-10-22 10:36:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1729593370000|2024-10-22 10:36:10|48.74|48.44|48.73|48.43|48.75|48.45|48.73|48.43|4
1729593380000|2024-10-22 10:36:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729593410000|2024-10-22 10:36:50|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729593420000|2024-10-22 10:37:00|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729593430000|2024-10-22 10:37:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593440000|2024-10-22 10:37:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729593450000|2024-10-22 10:37:30|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|12
1729593460000|2024-10-22 10:37:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1729593480000|2024-10-22 10:38:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729593490000|2024-10-22 10:38:10|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729593510000|2024-10-22 10:38:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729593520000|2024-10-22 10:38:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1729593530000|2024-10-22 10:38:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729593540000|2024-10-22 10:39:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729593550000|2024-10-22 10:39:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593560000|2024-10-22 10:39:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729593570000|2024-10-22 10:39:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|4
1729593600000|2024-10-22 10:40:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593610000|2024-10-22 10:40:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729593620000|2024-10-22 10:40:20|48.72|48.42|48.69|48.39|48.72|48.42|48.69|48.39|4
1729593660000|2024-10-22 10:41:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729593690000|2024-10-22 10:41:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729593710000|2024-10-22 10:41:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729593720000|2024-10-22 10:42:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729593730000|2024-10-22 10:42:10|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|6
1729593740000|2024-10-22 10:42:20|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729593780000|2024-10-22 10:43:00|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1729593790000|2024-10-22 10:43:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729593800000|2024-10-22 10:43:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729593810000|2024-10-22 10:43:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729593830000|2024-10-22 10:43:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729593840000|2024-10-22 10:44:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729593850000|2024-10-22 10:44:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729593860000|2024-10-22 10:44:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729593870000|2024-10-22 10:44:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729593910000|2024-10-22 10:45:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729593920000|2024-10-22 10:45:20|48.7|48.4|48.73|48.43|48.73|48.43|48.7|48.4|3
1729593940000|2024-10-22 10:45:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729593960000|2024-10-22 10:46:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729593980000|2024-10-22 10:46:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729594000000|2024-10-22 10:46:40|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729594010000|2024-10-22 10:46:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729594020000|2024-10-22 10:47:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729594030000|2024-10-22 10:47:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729594040000|2024-10-22 10:47:20|48.68|48.38|48.69|48.39|48.69|48.39|48.67|48.37|4
1729594060000|2024-10-22 10:47:40|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729594080000|2024-10-22 10:48:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729594090000|2024-10-22 10:48:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729594140000|2024-10-22 10:49:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729594150000|2024-10-22 10:49:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729594160000|2024-10-22 10:49:20|48.7|48.4|48.72|48.42|48.72|48.42|48.7|48.4|3
1729594170000|2024-10-22 10:49:30|48.71|48.41|48.68|48.38|48.71|48.41|48.68|48.38|3
1729594200000|2024-10-22 10:50:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729594230000|2024-10-22 10:50:30|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|7
1729594240000|2024-10-22 10:50:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729594250000|2024-10-22 10:50:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729594270000|2024-10-22 10:51:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729594290000|2024-10-22 10:51:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729594310000|2024-10-22 10:51:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|3
1729594320000|2024-10-22 10:52:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729594350000|2024-10-22 10:52:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729594390000|2024-10-22 10:53:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729594400000|2024-10-22 10:53:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729594420000|2024-10-22 10:53:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729594460000|2024-10-22 10:54:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729594490000|2024-10-22 10:54:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729594500000|2024-10-22 10:55:00|48.72|48.42|48.72|48.42|48.72|48.42|48.71|48.41|5
1729594530000|2024-10-22 10:55:30|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|6
1729594550000|2024-10-22 10:55:50|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|5
1729594560000|2024-10-22 10:56:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729594570000|2024-10-22 10:56:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729594660000|2024-10-22 10:57:40|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729594670000|2024-10-22 10:57:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729594710000|2024-10-22 10:58:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729594730000|2024-10-22 10:58:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729594760000|2024-10-22 10:59:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729594770000|2024-10-22 10:59:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729594800000|2024-10-22 11:00:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729594810000|2024-10-22 11:00:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729594830000|2024-10-22 11:00:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729594850000|2024-10-22 11:00:50|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729594860000|2024-10-22 11:01:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|5
1729594870000|2024-10-22 11:01:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|5
1729594880000|2024-10-22 11:01:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729594890000|2024-10-22 11:01:30|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729594900000|2024-10-22 11:01:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729594940000|2024-10-22 11:02:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729594960000|2024-10-22 11:02:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729595040000|2024-10-22 11:04:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595050000|2024-10-22 11:04:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|4
1729595060000|2024-10-22 11:04:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729595100000|2024-10-22 11:05:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729595110000|2024-10-22 11:05:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595150000|2024-10-22 11:05:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729595160000|2024-10-22 11:06:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595180000|2024-10-22 11:06:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729595240000|2024-10-22 11:07:20|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|4
1729595250000|2024-10-22 11:07:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729595260000|2024-10-22 11:07:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729595270000|2024-10-22 11:07:50|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|4
1729595280000|2024-10-22 11:08:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729595290000|2024-10-22 11:08:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729595300000|2024-10-22 11:08:20|48.82|48.52|48.82|48.52|48.83|48.53|48.82|48.52|3
1729595310000|2024-10-22 11:08:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729595320000|2024-10-22 11:08:40|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729595340000|2024-10-22 11:09:00|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729595350000|2024-10-22 11:09:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729595360000|2024-10-22 11:09:20|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729595370000|2024-10-22 11:09:30|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729595420000|2024-10-22 11:10:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729595440000|2024-10-22 11:10:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729595450000|2024-10-22 11:10:50|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729595460000|2024-10-22 11:11:00|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729595490000|2024-10-22 11:11:30|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729595510000|2024-10-22 11:11:50|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729595530000|2024-10-22 11:12:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729595540000|2024-10-22 11:12:20|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1729595610000|2024-10-22 11:13:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729595620000|2024-10-22 11:13:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729595630000|2024-10-22 11:13:50|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|9
1729595640000|2024-10-22 11:14:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729595650000|2024-10-22 11:14:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729595660000|2024-10-22 11:14:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729595710000|2024-10-22 11:15:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729595720000|2024-10-22 11:15:20|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729595730000|2024-10-22 11:15:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729595760000|2024-10-22 11:16:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729595770000|2024-10-22 11:16:10|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729595780000|2024-10-22 11:16:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729595790000|2024-10-22 11:16:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729595800000|2024-10-22 11:16:40|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1729595820000|2024-10-22 11:17:00|48.79|48.49|48.8|48.5|48.8|48.5|48.78|48.48|4
1729595840000|2024-10-22 11:17:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729595850000|2024-10-22 11:17:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729595860000|2024-10-22 11:17:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595880000|2024-10-22 11:18:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729595890000|2024-10-22 11:18:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595900000|2024-10-22 11:18:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729595910000|2024-10-22 11:18:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729595930000|2024-10-22 11:18:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729595940000|2024-10-22 11:19:00|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729595950000|2024-10-22 11:19:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729595960000|2024-10-22 11:19:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729595970000|2024-10-22 11:19:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729595990000|2024-10-22 11:19:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729596020000|2024-10-22 11:20:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729596040000|2024-10-22 11:20:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729596070000|2024-10-22 11:21:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729596080000|2024-10-22 11:21:20|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729596090000|2024-10-22 11:21:30|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|4
1729596100000|2024-10-22 11:21:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729596120000|2024-10-22 11:22:00|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|4
1729596130000|2024-10-22 11:22:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729596140000|2024-10-22 11:22:20|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729596150000|2024-10-22 11:22:30|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1729596160000|2024-10-22 11:22:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729596170000|2024-10-22 11:22:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729596180000|2024-10-22 11:23:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729596200000|2024-10-22 11:23:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729596210000|2024-10-22 11:23:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729596220000|2024-10-22 11:23:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729596240000|2024-10-22 11:24:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729596260000|2024-10-22 11:24:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1729596270000|2024-10-22 11:24:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729596280000|2024-10-22 11:24:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729596290000|2024-10-22 11:24:50|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729596300000|2024-10-22 11:25:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729596310000|2024-10-22 11:25:10|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|3
1729596340000|2024-10-22 11:25:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729596360000|2024-10-22 11:26:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729596380000|2024-10-22 11:26:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729596390000|2024-10-22 11:26:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729596400000|2024-10-22 11:26:40|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|2
1729596420000|2024-10-22 11:27:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729596430000|2024-10-22 11:27:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729596440000|2024-10-22 11:27:20|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1729596460000|2024-10-22 11:27:40|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729596600000|2024-10-22 11:30:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|3
1729596650000|2024-10-22 11:30:50|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1729596680000|2024-10-22 11:31:20|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1729596690000|2024-10-22 11:31:30|48.87|48.57|48.85|48.55|48.88|48.58|48.85|48.55|9
1729596700000|2024-10-22 11:31:40|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729596720000|2024-10-22 11:32:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729596730000|2024-10-22 11:32:10|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|6
1729596750000|2024-10-22 11:32:30|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729596760000|2024-10-22 11:32:40|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729596770000|2024-10-22 11:32:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729596780000|2024-10-22 11:33:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729596790000|2024-10-22 11:33:10|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|5
1729596800000|2024-10-22 11:33:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729596810000|2024-10-22 11:33:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729596820000|2024-10-22 11:33:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729596830000|2024-10-22 11:33:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729596840000|2024-10-22 11:34:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729596850000|2024-10-22 11:34:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729596860000|2024-10-22 11:34:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729596870000|2024-10-22 11:34:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729596880000|2024-10-22 11:34:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729596900000|2024-10-22 11:35:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729596910000|2024-10-22 11:35:10|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729596920000|2024-10-22 11:35:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729596950000|2024-10-22 11:35:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729596960000|2024-10-22 11:36:00|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729596970000|2024-10-22 11:36:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729596980000|2024-10-22 11:36:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729596990000|2024-10-22 11:36:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729597010000|2024-10-22 11:36:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729597020000|2024-10-22 11:37:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729597030000|2024-10-22 11:37:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729597050000|2024-10-22 11:37:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|4
1729597070000|2024-10-22 11:37:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729597080000|2024-10-22 11:38:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729597090000|2024-10-22 11:38:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729597100000|2024-10-22 11:38:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729597150000|2024-10-22 11:39:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729597160000|2024-10-22 11:39:20|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729597210000|2024-10-22 11:40:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729597250000|2024-10-22 11:40:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729597260000|2024-10-22 11:41:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729597270000|2024-10-22 11:41:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729597300000|2024-10-22 11:41:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729597320000|2024-10-22 11:42:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729597330000|2024-10-22 11:42:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729597340000|2024-10-22 11:42:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729597350000|2024-10-22 11:42:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729597360000|2024-10-22 11:42:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729597370000|2024-10-22 11:42:50|48.72|48.42|48.73|48.43|48.74|48.44|48.72|48.42|4
1729597380000|2024-10-22 11:43:00|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|5
1729597400000|2024-10-22 11:43:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729597410000|2024-10-22 11:43:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|4
1729597420000|2024-10-22 11:43:40|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729597430000|2024-10-22 11:43:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729597450000|2024-10-22 11:44:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729597470000|2024-10-22 11:44:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729597480000|2024-10-22 11:44:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729597490000|2024-10-22 11:44:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729597500000|2024-10-22 11:45:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729597510000|2024-10-22 11:45:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729597520000|2024-10-22 11:45:20|48.71|48.41|48.69|48.39|48.72|48.42|48.69|48.39|5
1729597640000|2024-10-22 11:47:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729597660000|2024-10-22 11:47:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729597670000|2024-10-22 11:47:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729597680000|2024-10-22 11:48:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729597690000|2024-10-22 11:48:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729597710000|2024-10-22 11:48:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729597750000|2024-10-22 11:49:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1729597790000|2024-10-22 11:49:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729597800000|2024-10-22 11:50:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729597810000|2024-10-22 11:50:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729597820000|2024-10-22 11:50:20|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729597830000|2024-10-22 11:50:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729597840000|2024-10-22 11:50:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729597860000|2024-10-22 11:51:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729597880000|2024-10-22 11:51:20|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729597890000|2024-10-22 11:51:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729597910000|2024-10-22 11:51:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729597920000|2024-10-22 11:52:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729597960000|2024-10-22 11:52:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729597970000|2024-10-22 11:52:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729597980000|2024-10-22 11:53:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729598020000|2024-10-22 11:53:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729598040000|2024-10-22 11:54:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729598050000|2024-10-22 11:54:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729598080000|2024-10-22 11:54:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729598090000|2024-10-22 11:54:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729598110000|2024-10-22 11:55:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729598130000|2024-10-22 11:55:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729598150000|2024-10-22 11:55:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729598170000|2024-10-22 11:56:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729598180000|2024-10-22 11:56:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729598200000|2024-10-22 11:56:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729598220000|2024-10-22 11:57:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729598240000|2024-10-22 11:57:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729598250000|2024-10-22 11:57:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729598260000|2024-10-22 11:57:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729598400000|2024-10-22 12:00:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729598410000|2024-10-22 12:00:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729598430000|2024-10-22 12:00:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|6
1729598440000|2024-10-22 12:00:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729598450000|2024-10-22 12:00:50|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|4
1729598460000|2024-10-22 12:01:00|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729598470000|2024-10-22 12:01:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729598480000|2024-10-22 12:01:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729598490000|2024-10-22 12:01:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729598500000|2024-10-22 12:01:40|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729598520000|2024-10-22 12:02:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729598530000|2024-10-22 12:02:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729598560000|2024-10-22 12:02:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729598570000|2024-10-22 12:02:50|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729598580000|2024-10-22 12:03:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729598650000|2024-10-22 12:04:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729598680000|2024-10-22 12:04:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729598690000|2024-10-22 12:04:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729598700000|2024-10-22 12:05:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729598780000|2024-10-22 12:06:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729598790000|2024-10-22 12:06:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729598820000|2024-10-22 12:07:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729598880000|2024-10-22 12:08:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729598890000|2024-10-22 12:08:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729598900000|2024-10-22 12:08:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729598970000|2024-10-22 12:09:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729598990000|2024-10-22 12:09:50|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729599000000|2024-10-22 12:10:00|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729599080000|2024-10-22 12:11:20|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729599090000|2024-10-22 12:11:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729599100000|2024-10-22 12:11:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729599120000|2024-10-22 12:12:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729599130000|2024-10-22 12:12:10|48.76|48.46|48.76|48.46|48.76|48.46|48.75|48.45|3
1729599180000|2024-10-22 12:13:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729599200000|2024-10-22 12:13:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729599270000|2024-10-22 12:14:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729599280000|2024-10-22 12:14:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729599320000|2024-10-22 12:15:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729599350000|2024-10-22 12:15:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729599360000|2024-10-22 12:16:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729599370000|2024-10-22 12:16:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729599380000|2024-10-22 12:16:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729599390000|2024-10-22 12:16:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729599420000|2024-10-22 12:17:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729599430000|2024-10-22 12:17:10|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729599450000|2024-10-22 12:17:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729599460000|2024-10-22 12:17:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729599470000|2024-10-22 12:17:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729599480000|2024-10-22 12:18:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729599490000|2024-10-22 12:18:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729599500000|2024-10-22 12:18:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729599510000|2024-10-22 12:18:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729599520000|2024-10-22 12:18:40|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729599530000|2024-10-22 12:18:50|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729599540000|2024-10-22 12:19:00|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|5
1729599550000|2024-10-22 12:19:10|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729599560000|2024-10-22 12:19:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729599570000|2024-10-22 12:19:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729599580000|2024-10-22 12:19:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729599590000|2024-10-22 12:19:50|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729599600000|2024-10-22 12:20:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729599610000|2024-10-22 12:20:10|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|5
1729599620000|2024-10-22 12:20:20|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1729599630000|2024-10-22 12:20:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729599640000|2024-10-22 12:20:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729599660000|2024-10-22 12:21:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729599710000|2024-10-22 12:21:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729599720000|2024-10-22 12:22:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729599730000|2024-10-22 12:22:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729599740000|2024-10-22 12:22:20|48.55|48.25|48.52|48.22|48.56|48.26|48.52|48.22|7
1729599750000|2024-10-22 12:22:30|48.53|48.23|48.54|48.24|48.54|48.24|48.52|48.22|4
1729599760000|2024-10-22 12:22:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729599770000|2024-10-22 12:22:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729599780000|2024-10-22 12:23:00|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729599790000|2024-10-22 12:23:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729599810000|2024-10-22 12:23:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729599830000|2024-10-22 12:23:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729599840000|2024-10-22 12:24:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729599860000|2024-10-22 12:24:20|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729599870000|2024-10-22 12:24:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729599880000|2024-10-22 12:24:40|48.51|48.21|48.47|48.17|48.51|48.21|48.47|48.17|4
1729599890000|2024-10-22 12:24:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729599900000|2024-10-22 12:25:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729599910000|2024-10-22 12:25:10|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729599920000|2024-10-22 12:25:20|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1729599930000|2024-10-22 12:25:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729599960000|2024-10-22 12:26:00|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729599980000|2024-10-22 12:26:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729600000000|2024-10-22 12:26:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729600010000|2024-10-22 12:26:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729600020000|2024-10-22 12:27:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729600030000|2024-10-22 12:27:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729600060000|2024-10-22 12:27:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729600070000|2024-10-22 12:27:50|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1729600080000|2024-10-22 12:28:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729600100000|2024-10-22 12:28:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729600110000|2024-10-22 12:28:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1729600120000|2024-10-22 12:28:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729600140000|2024-10-22 12:29:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729600150000|2024-10-22 12:29:10|48.55|48.25|48.53|48.23|48.56|48.26|48.53|48.23|5
1729600160000|2024-10-22 12:29:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729600170000|2024-10-22 12:29:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729600180000|2024-10-22 12:29:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729600200000|2024-10-22 12:30:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729600210000|2024-10-22 12:30:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729600220000|2024-10-22 12:30:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729600230000|2024-10-22 12:30:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729600240000|2024-10-22 12:30:40|48.55|48.25|48.51|48.21|48.55|48.25|48.51|48.21|5
1729600250000|2024-10-22 12:30:50|48.52|48.22|48.52|48.22|48.52|48.22|48.51|48.21|3
1729600260000|2024-10-22 12:31:00|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1729600270000|2024-10-22 12:31:10|48.54|48.24|48.57|48.27|48.57|48.27|48.54|48.24|4
1729600280000|2024-10-22 12:31:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729600290000|2024-10-22 12:31:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1729600300000|2024-10-22 12:31:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729600310000|2024-10-22 12:31:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729600340000|2024-10-22 12:32:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729600350000|2024-10-22 12:32:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729600360000|2024-10-22 12:32:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729600370000|2024-10-22 12:32:50|48.52|48.22|48.52|48.22|48.53|48.23|48.52|48.22|3
1729600380000|2024-10-22 12:33:00|48.51|48.21|48.48|48.18|48.51|48.21|48.48|48.18|4
1729600390000|2024-10-22 12:33:10|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729600410000|2024-10-22 12:33:30|48.49|48.19|48.49|48.19|48.51|48.21|48.49|48.19|5
1729600420000|2024-10-22 12:33:40|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1729600430000|2024-10-22 12:33:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729600440000|2024-10-22 12:34:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729600460000|2024-10-22 12:34:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729600470000|2024-10-22 12:34:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729600490000|2024-10-22 12:34:50|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729600500000|2024-10-22 12:35:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729600510000|2024-10-22 12:35:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729600520000|2024-10-22 12:35:20|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|4
1729600530000|2024-10-22 12:35:30|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1729600540000|2024-10-22 12:35:40|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|4
1729600550000|2024-10-22 12:35:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729600560000|2024-10-22 12:36:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729600570000|2024-10-22 12:36:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729600580000|2024-10-22 12:36:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729600590000|2024-10-22 12:36:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729600600000|2024-10-22 12:36:40|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1729600610000|2024-10-22 12:36:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729600620000|2024-10-22 12:37:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729600650000|2024-10-22 12:37:30|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729600710000|2024-10-22 12:38:30|48.37|48.07|48.4|48.1|48.4|48.1|48.37|48.07|4
1729600720000|2024-10-22 12:38:40|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1729600730000|2024-10-22 12:38:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729600740000|2024-10-22 12:39:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|4
1729600750000|2024-10-22 12:39:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729600770000|2024-10-22 12:39:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729600780000|2024-10-22 12:39:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729600790000|2024-10-22 12:39:50|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1729600800000|2024-10-22 12:40:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729600810000|2024-10-22 12:40:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729600820000|2024-10-22 12:40:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729600830000|2024-10-22 12:40:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729600850000|2024-10-22 12:40:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729600860000|2024-10-22 12:41:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729600870000|2024-10-22 12:41:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729600880000|2024-10-22 12:41:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729600890000|2024-10-22 12:41:30|48.38|48.08|48.37|48.07|48.39|48.09|48.37|48.07|4
1729600900000|2024-10-22 12:41:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729600930000|2024-10-22 12:42:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729601000000|2024-10-22 12:43:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729601030000|2024-10-22 12:43:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729601040000|2024-10-22 12:44:00|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729601080000|2024-10-22 12:44:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729601100000|2024-10-22 12:45:00|48.33|48.03|48.3|48|48.33|48.03|48.3|48|2
1729601110000|2024-10-22 12:45:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729601120000|2024-10-22 12:45:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729601130000|2024-10-22 12:45:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729601140000|2024-10-22 12:45:40|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|6
1729601150000|2024-10-22 12:45:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729601160000|2024-10-22 12:46:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729601170000|2024-10-22 12:46:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729601180000|2024-10-22 12:46:20|48.34|48.04|48.32|48.02|48.34|48.04|48.32|48.02|3
1729601190000|2024-10-22 12:46:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729601210000|2024-10-22 12:46:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729601220000|2024-10-22 12:47:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729601230000|2024-10-22 12:47:10|48.3|48|48.31|48.01|48.31|48.01|48.29|47.99|4
1729601240000|2024-10-22 12:47:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729601250000|2024-10-22 12:47:30|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|2
1729601260000|2024-10-22 12:47:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729601270000|2024-10-22 12:47:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729601280000|2024-10-22 12:48:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729601290000|2024-10-22 12:48:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729601300000|2024-10-22 12:48:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729601340000|2024-10-22 12:49:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729601350000|2024-10-22 12:49:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729601360000|2024-10-22 12:49:20|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|2
1729601370000|2024-10-22 12:49:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729601400000|2024-10-22 12:50:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729601410000|2024-10-22 12:50:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729601430000|2024-10-22 12:50:30|48.4|48.1|48.37|48.07|48.4|48.1|48.37|48.07|4
1729601440000|2024-10-22 12:50:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1729601460000|2024-10-22 12:51:00|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729601480000|2024-10-22 12:51:20|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|3
1729601490000|2024-10-22 12:51:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729601500000|2024-10-22 12:51:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729601530000|2024-10-22 12:52:10|48.36|48.06|48.36|48.06|48.37|48.07|48.36|48.06|3
1729601540000|2024-10-22 12:52:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729601550000|2024-10-22 12:52:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729601560000|2024-10-22 12:52:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729601570000|2024-10-22 12:52:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729601610000|2024-10-22 12:53:30|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|4
1729601620000|2024-10-22 12:53:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729601630000|2024-10-22 12:53:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729601640000|2024-10-22 12:54:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729601650000|2024-10-22 12:54:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729601660000|2024-10-22 12:54:20|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729601700000|2024-10-22 12:55:00|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|4
1729601720000|2024-10-22 12:55:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729601750000|2024-10-22 12:55:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729601760000|2024-10-22 12:56:00|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729601770000|2024-10-22 12:56:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729601790000|2024-10-22 12:56:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729601820000|2024-10-22 12:57:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729601830000|2024-10-22 12:57:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729601850000|2024-10-22 12:57:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729601870000|2024-10-22 12:57:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729601880000|2024-10-22 12:58:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729601900000|2024-10-22 12:58:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729601910000|2024-10-22 12:58:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729601920000|2024-10-22 12:58:40|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729601940000|2024-10-22 12:59:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729601950000|2024-10-22 12:59:10|48.38|48.08|48.36|48.06|48.39|48.09|48.36|48.06|5
1729601960000|2024-10-22 12:59:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729601980000|2024-10-22 12:59:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729602000000|2024-10-22 13:00:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729602010000|2024-10-22 13:00:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729602020000|2024-10-22 13:00:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729602060000|2024-10-22 13:01:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729602080000|2024-10-22 13:01:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729602160000|2024-10-22 13:02:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729602220000|2024-10-22 13:03:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729602230000|2024-10-22 13:03:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729602250000|2024-10-22 13:04:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729602260000|2024-10-22 13:04:20|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729602270000|2024-10-22 13:04:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729602280000|2024-10-22 13:04:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729602300000|2024-10-22 13:05:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1729602310000|2024-10-22 13:05:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729602320000|2024-10-22 13:05:20|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1729602330000|2024-10-22 13:05:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729602340000|2024-10-22 13:05:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729602350000|2024-10-22 13:05:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729602360000|2024-10-22 13:06:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729602380000|2024-10-22 13:06:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729602390000|2024-10-22 13:06:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1729602400000|2024-10-22 13:06:40|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|2
1729602410000|2024-10-22 13:06:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729602470000|2024-10-22 13:07:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729602480000|2024-10-22 13:08:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729602500000|2024-10-22 13:08:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729602540000|2024-10-22 13:09:00|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|3
1729602550000|2024-10-22 13:09:10|48.22|47.92|48.19|47.89|48.22|47.92|48.19|47.89|4
1729602560000|2024-10-22 13:09:20|48.2|47.9|48.19|47.89|48.2|47.9|48.18|47.88|3
1729602570000|2024-10-22 13:09:30|48.18|47.88|48.21|47.91|48.22|47.92|48.18|47.88|5
1729602580000|2024-10-22 13:09:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729602590000|2024-10-22 13:09:50|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1729602600000|2024-10-22 13:10:00|48.23|47.93|48.26|47.96|48.26|47.96|48.23|47.93|4
1729602630000|2024-10-22 13:10:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729602640000|2024-10-22 13:10:40|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1729602650000|2024-10-22 13:10:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729602700000|2024-10-22 13:11:40|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729602710000|2024-10-22 13:11:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729602730000|2024-10-22 13:12:10|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729602740000|2024-10-22 13:12:20|48.31|48.01|48.3|48|48.31|48.01|48.29|47.99|5
1729602750000|2024-10-22 13:12:30|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729602770000|2024-10-22 13:12:50|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|4
1729602780000|2024-10-22 13:13:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729602800000|2024-10-22 13:13:20|48.31|48.01|48.29|47.99|48.31|48.01|48.29|47.99|2
1729602810000|2024-10-22 13:13:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729602830000|2024-10-22 13:13:50|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729602840000|2024-10-22 13:14:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729602850000|2024-10-22 13:14:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729602860000|2024-10-22 13:14:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729602880000|2024-10-22 13:14:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729602900000|2024-10-22 13:15:00|48.32|48.02|48.29|47.99|48.32|48.02|48.29|47.99|4
1729602910000|2024-10-22 13:15:10|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|5
1729602920000|2024-10-22 13:15:20|48.29|47.99|48.28|47.98|48.31|48.01|48.28|47.98|8
1729602930000|2024-10-22 13:15:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729602960000|2024-10-22 13:16:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729602970000|2024-10-22 13:16:10|48.3|48|48.33|48.03|48.33|48.03|48.3|48|6
1729602980000|2024-10-22 13:16:20|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729602990000|2024-10-22 13:16:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729603000000|2024-10-22 13:16:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729603020000|2024-10-22 13:17:00|48.39|48.09|48.44|48.14|48.44|48.14|48.39|48.09|5
1729603030000|2024-10-22 13:17:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1729603040000|2024-10-22 13:17:20|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1729603050000|2024-10-22 13:17:30|48.44|48.14|48.45|48.15|48.47|48.17|48.44|48.14|10
1729603060000|2024-10-22 13:17:40|48.44|48.14|48.45|48.15|48.46|48.16|48.44|48.14|4
1729603080000|2024-10-22 13:18:00|48.46|48.16|48.43|48.13|48.46|48.16|48.43|48.13|8
1729603090000|2024-10-22 13:18:10|48.44|48.14|48.44|48.14|48.45|48.15|48.43|48.13|5
1729603100000|2024-10-22 13:18:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603110000|2024-10-22 13:18:30|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1729603120000|2024-10-22 13:18:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729603130000|2024-10-22 13:18:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603140000|2024-10-22 13:19:00|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729603150000|2024-10-22 13:19:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603170000|2024-10-22 13:19:30|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729603180000|2024-10-22 13:19:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729603200000|2024-10-22 13:20:00|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729603210000|2024-10-22 13:20:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1729603220000|2024-10-22 13:20:20|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|6
1729603230000|2024-10-22 13:20:30|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729603240000|2024-10-22 13:20:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603250000|2024-10-22 13:20:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1729603260000|2024-10-22 13:21:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729603270000|2024-10-22 13:21:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729603300000|2024-10-22 13:21:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729603310000|2024-10-22 13:21:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603320000|2024-10-22 13:22:00|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729603330000|2024-10-22 13:22:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603340000|2024-10-22 13:22:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603360000|2024-10-22 13:22:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729603370000|2024-10-22 13:22:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729603390000|2024-10-22 13:23:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729603420000|2024-10-22 13:23:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603430000|2024-10-22 13:23:50|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|3
1729603440000|2024-10-22 13:24:00|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1729603450000|2024-10-22 13:24:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729603460000|2024-10-22 13:24:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603540000|2024-10-22 13:25:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603550000|2024-10-22 13:25:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729603560000|2024-10-22 13:26:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729603610000|2024-10-22 13:26:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729603620000|2024-10-22 13:27:00|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|3
1729603630000|2024-10-22 13:27:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729603640000|2024-10-22 13:27:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603660000|2024-10-22 13:27:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729603670000|2024-10-22 13:27:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729603690000|2024-10-22 13:28:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729603700000|2024-10-22 13:28:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729603710000|2024-10-22 13:28:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729603740000|2024-10-22 13:29:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729603750000|2024-10-22 13:29:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|6
1729603800000|2024-10-22 13:30:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|4
1729603810000|2024-10-22 13:30:10|48.42|48.12|48.42|48.12|48.42|48.12|48.41|48.11|3
1729603820000|2024-10-22 13:30:20|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|3
1729603830000|2024-10-22 13:30:30|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1729603840000|2024-10-22 13:30:40|48.46|48.16|48.39|48.09|48.46|48.16|48.39|48.09|12
1729603850000|2024-10-22 13:30:50|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1729603860000|2024-10-22 13:31:00|48.38|48.08|48.38|48.08|48.4|48.1|48.37|48.07|11
1729603870000|2024-10-22 13:31:10|48.37|48.07|48.33|48.03|48.37|48.07|48.33|48.03|9
1729603880000|2024-10-22 13:31:20|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|10
1729603890000|2024-10-22 13:31:30|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|8
1729603900000|2024-10-22 13:31:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729603910000|2024-10-22 13:31:50|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|6
1729603920000|2024-10-22 13:32:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729603930000|2024-10-22 13:32:10|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|6
1729603940000|2024-10-22 13:32:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729603950000|2024-10-22 13:32:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1729603960000|2024-10-22 13:32:40|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|7
1729603970000|2024-10-22 13:32:50|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1729603980000|2024-10-22 13:33:00|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1729603990000|2024-10-22 13:33:10|48.32|48.02|48.32|48.02|48.34|48.04|48.32|48.02|5
1729604000000|2024-10-22 13:33:20|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|5
1729604010000|2024-10-22 13:33:30|48.3|48|48.32|48.02|48.32|48.02|48.3|48|3
1729604020000|2024-10-22 13:33:40|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|6
1729604030000|2024-10-22 13:33:50|48.33|48.03|48.32|48.02|48.34|48.04|48.32|48.02|4
1729604050000|2024-10-22 13:34:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729604060000|2024-10-22 13:34:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729604070000|2024-10-22 13:34:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1729604080000|2024-10-22 13:34:40|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1729604090000|2024-10-22 13:34:50|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|3
1729604100000|2024-10-22 13:35:00|48.26|47.96|48.29|47.99|48.29|47.99|48.25|47.95|8
1729604110000|2024-10-22 13:35:10|48.28|47.98|48.33|48.03|48.33|48.03|48.28|47.98|7
1729604120000|2024-10-22 13:35:20|48.32|48.02|48.28|47.98|48.32|48.02|48.28|47.98|4
1729604130000|2024-10-22 13:35:30|48.29|47.99|48.3|48|48.3|48|48.28|47.98|6
1729604140000|2024-10-22 13:35:40|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|4
1729604150000|2024-10-22 13:35:50|48.35|48.05|48.35|48.05|48.37|48.07|48.35|48.05|5
1729604160000|2024-10-22 13:36:00|48.34|48.04|48.37|48.07|48.37|48.07|48.34|48.04|4
1729604170000|2024-10-22 13:36:10|48.38|48.08|48.4|48.1|48.42|48.12|48.38|48.08|8
1729604180000|2024-10-22 13:36:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|4
1729604190000|2024-10-22 13:36:30|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|7
1729604200000|2024-10-22 13:36:40|48.36|48.06|48.34|48.04|48.36|48.06|48.33|48.03|7
1729604210000|2024-10-22 13:36:50|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729604220000|2024-10-22 13:37:00|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|12
1729604230000|2024-10-22 13:37:10|48.38|48.08|48.37|48.07|48.38|48.08|48.36|48.06|6
1729604240000|2024-10-22 13:37:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1729604250000|2024-10-22 13:37:30|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|4
1729604260000|2024-10-22 13:37:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729604270000|2024-10-22 13:37:50|48.39|48.09|48.4|48.1|48.41|48.11|48.39|48.09|8
1729604280000|2024-10-22 13:38:00|48.39|48.09|48.38|48.08|48.4|48.1|48.37|48.07|10
1729604290000|2024-10-22 13:38:10|48.37|48.07|48.35|48.05|48.37|48.07|48.35|48.05|3
1729604300000|2024-10-22 13:38:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729604310000|2024-10-22 13:38:30|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|10
1729604320000|2024-10-22 13:38:40|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1729604330000|2024-10-22 13:38:50|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|4
1729604340000|2024-10-22 13:39:00|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|8
1729604350000|2024-10-22 13:39:10|48.35|48.05|48.36|48.06|48.36|48.06|48.34|48.04|8
1729604360000|2024-10-22 13:39:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|4
1729604370000|2024-10-22 13:39:30|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729604380000|2024-10-22 13:39:40|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1729604390000|2024-10-22 13:39:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729604400000|2024-10-22 13:40:00|48.32|48.02|48.31|48.01|48.32|48.02|48.3|48|4
1729604410000|2024-10-22 13:40:10|48.3|48|48.3|48|48.31|48.01|48.29|47.99|7
1729604420000|2024-10-22 13:40:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729604430000|2024-10-22 13:40:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729604440000|2024-10-22 13:40:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729604450000|2024-10-22 13:40:50|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729604460000|2024-10-22 13:41:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729604470000|2024-10-22 13:41:10|48.24|47.94|48.22|47.92|48.24|47.94|48.22|47.92|3
1729604480000|2024-10-22 13:41:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729604490000|2024-10-22 13:41:30|48.23|47.93|48.24|47.94|48.25|47.95|48.23|47.93|4
1729604500000|2024-10-22 13:41:40|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729604520000|2024-10-22 13:42:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729604530000|2024-10-22 13:42:10|48.23|47.93|48.27|47.97|48.28|47.98|48.23|47.93|5
1729604550000|2024-10-22 13:42:30|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729604560000|2024-10-22 13:42:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729604570000|2024-10-22 13:42:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729604580000|2024-10-22 13:43:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729604590000|2024-10-22 13:43:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729604600000|2024-10-22 13:43:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729604610000|2024-10-22 13:43:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729604620000|2024-10-22 13:43:40|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1729604630000|2024-10-22 13:43:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729604640000|2024-10-22 13:44:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729604650000|2024-10-22 13:44:10|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729604660000|2024-10-22 13:44:20|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729604670000|2024-10-22 13:44:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729604690000|2024-10-22 13:44:50|48.24|47.94|48.21|47.91|48.24|47.94|48.21|47.91|3
1729604700000|2024-10-22 13:45:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729604710000|2024-10-22 13:45:10|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|3
1729604720000|2024-10-22 13:45:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729604730000|2024-10-22 13:45:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729604750000|2024-10-22 13:45:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729604760000|2024-10-22 13:46:00|48.25|47.95|48.25|47.95|48.27|47.97|48.25|47.95|6
1729604770000|2024-10-22 13:46:10|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729604780000|2024-10-22 13:46:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729604790000|2024-10-22 13:46:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729604800000|2024-10-22 13:46:40|48.24|47.94|48.27|47.97|48.28|47.98|48.24|47.94|10
1729604810000|2024-10-22 13:46:50|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|4
1729604820000|2024-10-22 13:47:00|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|5
1729604830000|2024-10-22 13:47:10|48.28|47.98|48.27|47.97|48.29|47.99|48.27|47.97|4
1729604840000|2024-10-22 13:47:20|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729604850000|2024-10-22 13:47:30|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|7
1729604860000|2024-10-22 13:47:40|48.28|47.98|48.31|48.01|48.31|48.01|48.28|47.98|6
1729604870000|2024-10-22 13:47:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729604880000|2024-10-22 13:48:00|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|6
1729604890000|2024-10-22 13:48:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729604900000|2024-10-22 13:48:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1729604910000|2024-10-22 13:48:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729604930000|2024-10-22 13:48:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729604950000|2024-10-22 13:49:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729604970000|2024-10-22 13:49:30|48.28|47.98|48.26|47.96|48.28|47.98|48.26|47.96|3
1729604980000|2024-10-22 13:49:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729605000000|2024-10-22 13:50:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1729605010000|2024-10-22 13:50:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729605020000|2024-10-22 13:50:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729605030000|2024-10-22 13:50:30|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729605040000|2024-10-22 13:50:40|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729605050000|2024-10-22 13:50:50|48.22|47.92|48.2|47.9|48.22|47.92|48.19|47.89|5
1729605060000|2024-10-22 13:51:00|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|3
1729605110000|2024-10-22 13:51:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729605120000|2024-10-22 13:52:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729605130000|2024-10-22 13:52:10|48.13|47.83|48.11|47.81|48.13|47.83|48.1|47.8|5
1729605140000|2024-10-22 13:52:20|48.12|47.82|48.14|47.84|48.16|47.86|48.12|47.82|6
1729605150000|2024-10-22 13:52:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729605160000|2024-10-22 13:52:40|48.12|47.82|48.11|47.81|48.12|47.82|48.1|47.8|4
1729605180000|2024-10-22 13:53:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729605190000|2024-10-22 13:53:10|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|3
1729605200000|2024-10-22 13:53:20|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729605210000|2024-10-22 13:53:30|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1729605220000|2024-10-22 13:53:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729605240000|2024-10-22 13:54:00|48.17|47.87|48.22|47.92|48.22|47.92|48.17|47.87|6
1729605250000|2024-10-22 13:54:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729605260000|2024-10-22 13:54:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729605270000|2024-10-22 13:54:30|48.26|47.96|48.28|47.98|48.28|47.98|48.25|47.95|5
1729605280000|2024-10-22 13:54:40|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|3
1729605290000|2024-10-22 13:54:50|48.32|48.02|48.35|48.05|48.35|48.05|48.31|48.01|4
1729605300000|2024-10-22 13:55:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729605320000|2024-10-22 13:55:20|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1729605330000|2024-10-22 13:55:30|48.35|48.05|48.31|48.01|48.35|48.05|48.31|48.01|4
1729605340000|2024-10-22 13:55:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729605350000|2024-10-22 13:55:50|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1729605360000|2024-10-22 13:56:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729605370000|2024-10-22 13:56:10|48.3|48|48.34|48.04|48.35|48.05|48.3|48|5
1729605390000|2024-10-22 13:56:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1729605400000|2024-10-22 13:56:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729605410000|2024-10-22 13:56:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729605420000|2024-10-22 13:57:00|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1729605430000|2024-10-22 13:57:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1729605440000|2024-10-22 13:57:20|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|4
1729605460000|2024-10-22 13:57:40|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|4
1729605480000|2024-10-22 13:58:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|7
1729605490000|2024-10-22 13:58:10|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1729605500000|2024-10-22 13:58:20|48.34|48.04|48.35|48.05|48.35|48.05|48.33|48.03|4
1729605510000|2024-10-22 13:58:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729605530000|2024-10-22 13:58:50|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729605540000|2024-10-22 13:59:00|48.36|48.06|48.39|48.09|48.39|48.09|48.36|48.06|4
1729605550000|2024-10-22 13:59:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729605560000|2024-10-22 13:59:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729605580000|2024-10-22 13:59:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729605590000|2024-10-22 13:59:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729605600000|2024-10-22 14:00:00|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1729605610000|2024-10-22 14:00:10|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729605630000|2024-10-22 14:00:30|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|4
1729605640000|2024-10-22 14:00:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729605660000|2024-10-22 14:01:00|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|4
1729605670000|2024-10-22 14:01:10|48.36|48.06|48.32|48.02|48.37|48.07|48.32|48.02|8
1729605680000|2024-10-22 14:01:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729605690000|2024-10-22 14:01:30|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729605700000|2024-10-22 14:01:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729605720000|2024-10-22 14:02:00|48.36|48.06|48.34|48.04|48.36|48.06|48.34|48.04|3
1729605730000|2024-10-22 14:02:10|48.33|48.03|48.35|48.05|48.35|48.05|48.33|48.03|3
1729605740000|2024-10-22 14:02:20|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729605750000|2024-10-22 14:02:30|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|4
1729605760000|2024-10-22 14:02:40|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1729605770000|2024-10-22 14:02:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729605780000|2024-10-22 14:03:00|48.3|48|48.27|47.97|48.3|48|48.27|47.97|3
1729605790000|2024-10-22 14:03:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729605800000|2024-10-22 14:03:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729605810000|2024-10-22 14:03:30|48.29|47.99|48.32|48.02|48.32|48.02|48.28|47.98|6
1729605820000|2024-10-22 14:03:40|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729605830000|2024-10-22 14:03:50|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|3
1729605840000|2024-10-22 14:04:00|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729605860000|2024-10-22 14:04:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729605870000|2024-10-22 14:04:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729605890000|2024-10-22 14:04:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729605910000|2024-10-22 14:05:10|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1729605920000|2024-10-22 14:05:20|48.3|48|48.3|48|48.3|48|48.29|47.99|3
1729605930000|2024-10-22 14:05:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729605940000|2024-10-22 14:05:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729605950000|2024-10-22 14:05:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729605960000|2024-10-22 14:06:00|48.26|47.96|48.29|47.99|48.29|47.99|48.26|47.96|4
1729605970000|2024-10-22 14:06:10|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1729605980000|2024-10-22 14:06:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|3
1729605990000|2024-10-22 14:06:30|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|5
1729606000000|2024-10-22 14:06:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729606010000|2024-10-22 14:06:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729606020000|2024-10-22 14:07:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729606030000|2024-10-22 14:07:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729606040000|2024-10-22 14:07:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729606050000|2024-10-22 14:07:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729606060000|2024-10-22 14:07:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729606070000|2024-10-22 14:07:50|48.44|48.14|48.47|48.17|48.47|48.17|48.44|48.14|3
1729606080000|2024-10-22 14:08:00|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|4
1729606090000|2024-10-22 14:08:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1729606100000|2024-10-22 14:08:20|48.53|48.23|48.51|48.21|48.53|48.23|48.5|48.2|5
1729606110000|2024-10-22 14:08:30|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|4
1729606120000|2024-10-22 14:08:40|48.56|48.26|48.62|48.32|48.65|48.35|48.55|48.25|16
1729606130000|2024-10-22 14:08:50|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1729606140000|2024-10-22 14:09:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729606150000|2024-10-22 14:09:10|48.58|48.28|48.59|48.29|48.6|48.3|48.58|48.28|4
1729606160000|2024-10-22 14:09:20|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|6
1729606170000|2024-10-22 14:09:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729606190000|2024-10-22 14:09:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729606200000|2024-10-22 14:10:00|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|4
1729606210000|2024-10-22 14:10:10|48.59|48.29|48.56|48.26|48.59|48.29|48.56|48.26|4
1729606220000|2024-10-22 14:10:20|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|4
1729606230000|2024-10-22 14:10:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1729606240000|2024-10-22 14:10:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729606250000|2024-10-22 14:10:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729606260000|2024-10-22 14:11:00|48.64|48.34|48.66|48.36|48.68|48.38|48.64|48.34|6
1729606270000|2024-10-22 14:11:10|48.65|48.35|48.68|48.38|48.68|48.38|48.64|48.34|5
1729606280000|2024-10-22 14:11:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729606290000|2024-10-22 14:11:30|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|3
1729606300000|2024-10-22 14:11:40|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729606310000|2024-10-22 14:11:50|48.73|48.43|48.72|48.42|48.73|48.43|48.7|48.4|5
1729606320000|2024-10-22 14:12:00|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729606330000|2024-10-22 14:12:10|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729606340000|2024-10-22 14:12:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729606350000|2024-10-22 14:12:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729606360000|2024-10-22 14:12:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729606370000|2024-10-22 14:12:50|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|3
1729606380000|2024-10-22 14:13:00|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|6
1729606390000|2024-10-22 14:13:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729606400000|2024-10-22 14:13:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729606410000|2024-10-22 14:13:30|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729606420000|2024-10-22 14:13:40|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729606440000|2024-10-22 14:14:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729606450000|2024-10-22 14:14:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729606460000|2024-10-22 14:14:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729606480000|2024-10-22 14:14:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729606490000|2024-10-22 14:14:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729606500000|2024-10-22 14:15:00|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1729606510000|2024-10-22 14:15:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729606530000|2024-10-22 14:15:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729606540000|2024-10-22 14:15:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729606550000|2024-10-22 14:15:50|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729606560000|2024-10-22 14:16:00|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1729606570000|2024-10-22 14:16:10|48.77|48.47|48.75|48.45|48.77|48.47|48.74|48.44|5
1729606580000|2024-10-22 14:16:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729606590000|2024-10-22 14:16:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729606600000|2024-10-22 14:16:40|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729606610000|2024-10-22 14:16:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729606620000|2024-10-22 14:17:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729606630000|2024-10-22 14:17:10|48.73|48.43|48.74|48.44|48.75|48.45|48.71|48.41|8
1729606640000|2024-10-22 14:17:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729606650000|2024-10-22 14:17:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729606660000|2024-10-22 14:17:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729606670000|2024-10-22 14:17:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729606680000|2024-10-22 14:18:00|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|5
1729606700000|2024-10-22 14:18:20|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729606710000|2024-10-22 14:18:30|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729606730000|2024-10-22 14:18:50|48.66|48.36|48.64|48.34|48.66|48.36|48.63|48.33|3
1729606740000|2024-10-22 14:19:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729606750000|2024-10-22 14:19:10|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|3
1729606760000|2024-10-22 14:19:20|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|2
1729606770000|2024-10-22 14:19:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729606780000|2024-10-22 14:19:40|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|7
1729606790000|2024-10-22 14:19:50|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729606800000|2024-10-22 14:20:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729606810000|2024-10-22 14:20:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729606820000|2024-10-22 14:20:20|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|4
1729606830000|2024-10-22 14:20:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1729606840000|2024-10-22 14:20:40|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729606850000|2024-10-22 14:20:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729606860000|2024-10-22 14:21:00|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|4
1729606870000|2024-10-22 14:21:10|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|8
1729606880000|2024-10-22 14:21:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729606890000|2024-10-22 14:21:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729606900000|2024-10-22 14:21:40|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729606910000|2024-10-22 14:21:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729606930000|2024-10-22 14:22:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729606940000|2024-10-22 14:22:20|48.69|48.39|48.72|48.42|48.73|48.43|48.69|48.39|7
1729606950000|2024-10-22 14:22:30|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729606960000|2024-10-22 14:22:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729606970000|2024-10-22 14:22:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729606980000|2024-10-22 14:23:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729606990000|2024-10-22 14:23:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729607010000|2024-10-22 14:23:30|48.67|48.37|48.65|48.35|48.67|48.37|48.65|48.35|3
1729607020000|2024-10-22 14:23:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729607030000|2024-10-22 14:23:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729607040000|2024-10-22 14:24:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1729607050000|2024-10-22 14:24:10|48.59|48.29|48.55|48.25|48.59|48.29|48.55|48.25|4
1729607060000|2024-10-22 14:24:20|48.54|48.24|48.51|48.21|48.54|48.24|48.51|48.21|4
1729607070000|2024-10-22 14:24:30|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729607080000|2024-10-22 14:24:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729607090000|2024-10-22 14:24:50|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729607100000|2024-10-22 14:25:00|48.53|48.23|48.53|48.23|48.53|48.23|48.51|48.21|5
1729607110000|2024-10-22 14:25:10|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729607120000|2024-10-22 14:25:20|48.52|48.22|48.55|48.25|48.55|48.25|48.52|48.22|3
1729607130000|2024-10-22 14:25:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729607140000|2024-10-22 14:25:40|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|7
1729607150000|2024-10-22 14:25:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729607160000|2024-10-22 14:26:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729607170000|2024-10-22 14:26:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729607180000|2024-10-22 14:26:20|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|3
1729607190000|2024-10-22 14:26:30|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729607200000|2024-10-22 14:26:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729607210000|2024-10-22 14:26:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729607220000|2024-10-22 14:27:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729607230000|2024-10-22 14:27:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729607240000|2024-10-22 14:27:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729607250000|2024-10-22 14:27:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729607270000|2024-10-22 14:27:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729607280000|2024-10-22 14:28:00|48.5|48.2|48.5|48.2|48.5|48.2|48.49|48.19|9
1729607290000|2024-10-22 14:28:10|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|4
1729607300000|2024-10-22 14:28:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729607310000|2024-10-22 14:28:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729607330000|2024-10-22 14:28:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729607350000|2024-10-22 14:29:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729607360000|2024-10-22 14:29:20|48.41|48.11|48.42|48.12|48.42|48.12|48.4|48.1|4
1729607370000|2024-10-22 14:29:30|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1729607380000|2024-10-22 14:29:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729607390000|2024-10-22 14:29:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729607400000|2024-10-22 14:30:00|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1729607410000|2024-10-22 14:30:10|48.43|48.13|48.45|48.15|48.46|48.16|48.43|48.13|5
1729607420000|2024-10-22 14:30:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729607440000|2024-10-22 14:30:40|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|8
1729607450000|2024-10-22 14:30:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729607470000|2024-10-22 14:31:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729607490000|2024-10-22 14:31:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729607510000|2024-10-22 14:31:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729607520000|2024-10-22 14:32:00|48.48|48.18|48.54|48.24|48.54|48.24|48.48|48.18|9
1729607530000|2024-10-22 14:32:10|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|4
1729607540000|2024-10-22 14:32:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1729607550000|2024-10-22 14:32:30|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729607560000|2024-10-22 14:32:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729607570000|2024-10-22 14:32:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729607580000|2024-10-22 14:33:00|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|2
1729607590000|2024-10-22 14:33:10|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729607600000|2024-10-22 14:33:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1729607610000|2024-10-22 14:33:30|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1729607620000|2024-10-22 14:33:40|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729607640000|2024-10-22 14:34:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729607650000|2024-10-22 14:34:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729607660000|2024-10-22 14:34:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729607670000|2024-10-22 14:34:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|6
1729607680000|2024-10-22 14:34:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729607690000|2024-10-22 14:34:50|48.58|48.28|48.73|48.43|48.73|48.43|48.58|48.28|8
1729607710000|2024-10-22 14:35:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729607730000|2024-10-22 14:35:30|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|3
1729607740000|2024-10-22 14:35:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729607750000|2024-10-22 14:35:50|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729607760000|2024-10-22 14:36:00|48.69|48.39|48.71|48.41|48.72|48.42|48.69|48.39|5
1729607770000|2024-10-22 14:36:10|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1729607780000|2024-10-22 14:36:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729607830000|2024-10-22 14:37:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729607840000|2024-10-22 14:37:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729607850000|2024-10-22 14:37:30|48.73|48.43|48.71|48.41|48.74|48.44|48.71|48.41|5
1729607860000|2024-10-22 14:37:40|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1729607870000|2024-10-22 14:37:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729607880000|2024-10-22 14:38:00|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|6
1729607890000|2024-10-22 14:38:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729607900000|2024-10-22 14:38:20|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729607910000|2024-10-22 14:38:30|48.75|48.45|48.69|48.39|48.75|48.45|48.69|48.39|5
1729607920000|2024-10-22 14:38:40|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|3
1729607930000|2024-10-22 14:38:50|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729607940000|2024-10-22 14:39:00|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729607950000|2024-10-22 14:39:10|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|3
1729607960000|2024-10-22 14:39:20|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|2
1729607970000|2024-10-22 14:39:30|48.75|48.45|48.77|48.47|48.78|48.48|48.75|48.45|5
1729607980000|2024-10-22 14:39:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729607990000|2024-10-22 14:39:50|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729608000000|2024-10-22 14:40:00|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729608010000|2024-10-22 14:40:10|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|4
1729608020000|2024-10-22 14:40:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729608030000|2024-10-22 14:40:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729608040000|2024-10-22 14:40:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729608050000|2024-10-22 14:40:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729608060000|2024-10-22 14:41:00|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1729608070000|2024-10-22 14:41:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1729608080000|2024-10-22 14:41:20|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729608090000|2024-10-22 14:41:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729608100000|2024-10-22 14:41:40|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|6
1729608110000|2024-10-22 14:41:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729608120000|2024-10-22 14:42:00|48.75|48.45|48.74|48.44|48.76|48.46|48.74|48.44|4
1729608140000|2024-10-22 14:42:20|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729608150000|2024-10-22 14:42:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729608160000|2024-10-22 14:42:40|48.75|48.45|48.75|48.45|48.76|48.46|48.75|48.45|3
1729608170000|2024-10-22 14:42:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729608180000|2024-10-22 14:43:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729608190000|2024-10-22 14:43:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729608200000|2024-10-22 14:43:20|48.71|48.41|48.73|48.43|48.73|48.43|48.71|48.41|3
1729608210000|2024-10-22 14:43:30|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729608220000|2024-10-22 14:43:40|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729608260000|2024-10-22 14:44:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729608330000|2024-10-22 14:45:30|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|4
1729608340000|2024-10-22 14:45:40|48.75|48.45|48.76|48.46|48.77|48.47|48.75|48.45|3
1729608350000|2024-10-22 14:45:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729608360000|2024-10-22 14:46:00|48.73|48.43|48.68|48.38|48.73|48.43|48.68|48.38|4
1729608370000|2024-10-22 14:46:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729608380000|2024-10-22 14:46:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1729608390000|2024-10-22 14:46:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729608400000|2024-10-22 14:46:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729608420000|2024-10-22 14:47:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729608430000|2024-10-22 14:47:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|8
1729608440000|2024-10-22 14:47:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729608450000|2024-10-22 14:47:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729608460000|2024-10-22 14:47:40|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|3
1729608470000|2024-10-22 14:47:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729608480000|2024-10-22 14:48:00|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|4
1729608490000|2024-10-22 14:48:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729608500000|2024-10-22 14:48:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729608510000|2024-10-22 14:48:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729608520000|2024-10-22 14:48:40|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729608530000|2024-10-22 14:48:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729608540000|2024-10-22 14:49:00|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|3
1729608560000|2024-10-22 14:49:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729608570000|2024-10-22 14:49:30|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|3
1729608580000|2024-10-22 14:49:40|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729608600000|2024-10-22 14:50:00|48.71|48.41|48.69|48.39|48.71|48.41|48.68|48.38|5
1729608610000|2024-10-22 14:50:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729608620000|2024-10-22 14:50:20|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1729608630000|2024-10-22 14:50:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729608640000|2024-10-22 14:50:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729608650000|2024-10-22 14:50:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729608660000|2024-10-22 14:51:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729608670000|2024-10-22 14:51:10|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|5
1729608680000|2024-10-22 14:51:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729608690000|2024-10-22 14:51:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729608700000|2024-10-22 14:51:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729608710000|2024-10-22 14:51:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729608730000|2024-10-22 14:52:10|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|4
1729608740000|2024-10-22 14:52:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729608750000|2024-10-22 14:52:30|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729608760000|2024-10-22 14:52:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729608780000|2024-10-22 14:53:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729608790000|2024-10-22 14:53:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729608800000|2024-10-22 14:53:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729608820000|2024-10-22 14:53:40|48.76|48.46|48.8|48.5|48.8|48.5|48.76|48.46|2
1729608840000|2024-10-22 14:54:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729608850000|2024-10-22 14:54:10|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729608860000|2024-10-22 14:54:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729608870000|2024-10-22 14:54:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729608880000|2024-10-22 14:54:40|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729608890000|2024-10-22 14:54:50|48.82|48.52|48.84|48.54|48.84|48.54|48.82|48.52|5
1729608900000|2024-10-22 14:55:00|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729608910000|2024-10-22 14:55:10|48.84|48.54|48.86|48.56|48.86|48.56|48.83|48.53|5
1729608920000|2024-10-22 14:55:20|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729608930000|2024-10-22 14:55:30|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729608950000|2024-10-22 14:55:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1729608960000|2024-10-22 14:56:00|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1729608970000|2024-10-22 14:56:10|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1729608980000|2024-10-22 14:56:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729608990000|2024-10-22 14:56:30|48.86|48.56|48.86|48.56|48.86|48.56|48.84|48.54|6
1729609020000|2024-10-22 14:57:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729609030000|2024-10-22 14:57:10|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729609040000|2024-10-22 14:57:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729609060000|2024-10-22 14:57:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1729609070000|2024-10-22 14:57:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729609080000|2024-10-22 14:58:00|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1729609090000|2024-10-22 14:58:10|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729609100000|2024-10-22 14:58:20|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1729609110000|2024-10-22 14:58:30|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729609140000|2024-10-22 14:59:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|4
1729609150000|2024-10-22 14:59:10|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|3
1729609160000|2024-10-22 14:59:20|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|2
1729609170000|2024-10-22 14:59:30|48.84|48.54|48.86|48.56|48.86|48.56|48.84|48.54|3
1729609180000|2024-10-22 14:59:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|13
1729609190000|2024-10-22 14:59:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1729609210000|2024-10-22 15:00:10|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|4
1729609220000|2024-10-22 15:00:20|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1729609230000|2024-10-22 15:00:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1729609240000|2024-10-22 15:00:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1729609250000|2024-10-22 15:00:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|3
1729609260000|2024-10-22 15:01:00|48.86|48.56|48.8|48.5|48.86|48.56|48.8|48.5|7
1729609280000|2024-10-22 15:01:20|48.79|48.49|48.81|48.51|48.82|48.52|48.79|48.49|5
1729609290000|2024-10-22 15:01:30|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729609300000|2024-10-22 15:01:40|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729609320000|2024-10-22 15:02:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729609330000|2024-10-22 15:02:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729609340000|2024-10-22 15:02:20|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729609350000|2024-10-22 15:02:30|48.82|48.52|48.83|48.53|48.83|48.53|48.82|48.52|4
1729609380000|2024-10-22 15:03:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729609410000|2024-10-22 15:03:30|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|3
1729609420000|2024-10-22 15:03:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729609430000|2024-10-22 15:03:50|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729609440000|2024-10-22 15:04:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729609450000|2024-10-22 15:04:10|48.83|48.53|48.81|48.51|48.83|48.53|48.8|48.5|6
1729609460000|2024-10-22 15:04:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|3
1729609470000|2024-10-22 15:04:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729609500000|2024-10-22 15:05:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|5
1729609510000|2024-10-22 15:05:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729609520000|2024-10-22 15:05:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729609530000|2024-10-22 15:05:30|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1729609540000|2024-10-22 15:05:40|48.83|48.53|48.79|48.49|48.83|48.53|48.79|48.49|5
1729609550000|2024-10-22 15:05:50|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1729609560000|2024-10-22 15:06:00|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729609570000|2024-10-22 15:06:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729609580000|2024-10-22 15:06:20|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729609590000|2024-10-22 15:06:30|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729609600000|2024-10-22 15:06:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729609610000|2024-10-22 15:06:50|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729609630000|2024-10-22 15:07:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|2
1729609640000|2024-10-22 15:07:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729609650000|2024-10-22 15:07:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729609660000|2024-10-22 15:07:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729609670000|2024-10-22 15:07:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729609680000|2024-10-22 15:08:00|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|6
1729609690000|2024-10-22 15:08:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729609700000|2024-10-22 15:08:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729609720000|2024-10-22 15:08:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729609730000|2024-10-22 15:08:50|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729609740000|2024-10-22 15:09:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729609750000|2024-10-22 15:09:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729609760000|2024-10-22 15:09:20|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1729609780000|2024-10-22 15:09:40|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729609800000|2024-10-22 15:10:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729609810000|2024-10-22 15:10:10|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729609820000|2024-10-22 15:10:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729609830000|2024-10-22 15:10:30|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|4
1729609840000|2024-10-22 15:10:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729609850000|2024-10-22 15:10:50|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729609860000|2024-10-22 15:11:00|48.79|48.49|48.78|48.48|48.8|48.5|48.78|48.48|4
1729609870000|2024-10-22 15:11:10|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1729609890000|2024-10-22 15:11:30|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729609900000|2024-10-22 15:11:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729609920000|2024-10-22 15:12:00|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|5
1729609930000|2024-10-22 15:12:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729609940000|2024-10-22 15:12:20|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729609960000|2024-10-22 15:12:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729609980000|2024-10-22 15:13:00|48.76|48.46|48.75|48.45|48.76|48.46|48.74|48.44|3
1729609990000|2024-10-22 15:13:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1729610000000|2024-10-22 15:13:20|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729610010000|2024-10-22 15:13:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729610020000|2024-10-22 15:13:40|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729610040000|2024-10-22 15:14:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729610060000|2024-10-22 15:14:20|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729610070000|2024-10-22 15:14:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729610080000|2024-10-22 15:14:40|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729610100000|2024-10-22 15:15:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729610110000|2024-10-22 15:15:10|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|5
1729610120000|2024-10-22 15:15:20|48.79|48.49|48.79|48.49|48.8|48.5|48.79|48.49|3
1729610130000|2024-10-22 15:15:30|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|3
1729610140000|2024-10-22 15:15:40|48.79|48.49|48.77|48.47|48.79|48.49|48.77|48.47|3
1729610150000|2024-10-22 15:15:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729610160000|2024-10-22 15:16:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729610170000|2024-10-22 15:16:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729610180000|2024-10-22 15:16:20|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729610210000|2024-10-22 15:16:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729610220000|2024-10-22 15:17:00|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|4
1729610230000|2024-10-22 15:17:10|48.75|48.45|48.78|48.48|48.78|48.48|48.75|48.45|3
1729610240000|2024-10-22 15:17:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729610260000|2024-10-22 15:17:40|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729610270000|2024-10-22 15:17:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729610280000|2024-10-22 15:18:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729610290000|2024-10-22 15:18:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729610300000|2024-10-22 15:18:20|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729610310000|2024-10-22 15:18:30|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1729610330000|2024-10-22 15:18:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729610340000|2024-10-22 15:19:00|48.71|48.41|48.66|48.36|48.71|48.41|48.66|48.36|5
1729610360000|2024-10-22 15:19:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1729610370000|2024-10-22 15:19:30|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1729610380000|2024-10-22 15:19:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729610390000|2024-10-22 15:19:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729610400000|2024-10-22 15:20:00|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|3
1729610410000|2024-10-22 15:20:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1729610420000|2024-10-22 15:20:20|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|5
1729610430000|2024-10-22 15:20:30|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1729610440000|2024-10-22 15:20:40|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729610450000|2024-10-22 15:20:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1729610460000|2024-10-22 15:21:00|48.58|48.28|48.56|48.26|48.58|48.28|48.56|48.26|3
1729610470000|2024-10-22 15:21:10|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1729610480000|2024-10-22 15:21:20|48.58|48.28|48.58|48.28|48.6|48.3|48.58|48.28|5
1729610490000|2024-10-22 15:21:30|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729610500000|2024-10-22 15:21:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729610510000|2024-10-22 15:21:50|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1729610520000|2024-10-22 15:22:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729610530000|2024-10-22 15:22:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729610540000|2024-10-22 15:22:20|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729610550000|2024-10-22 15:22:30|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|4
1729610560000|2024-10-22 15:22:40|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1729610570000|2024-10-22 15:22:50|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|6
1729610580000|2024-10-22 15:23:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729610590000|2024-10-22 15:23:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729610600000|2024-10-22 15:23:20|48.55|48.25|48.61|48.31|48.62|48.32|48.55|48.25|9
1729610610000|2024-10-22 15:23:30|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|5
1729610620000|2024-10-22 15:23:40|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1729610630000|2024-10-22 15:23:50|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729610640000|2024-10-22 15:24:00|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|6
1729610650000|2024-10-22 15:24:10|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729610660000|2024-10-22 15:24:20|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729610670000|2024-10-22 15:24:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729610690000|2024-10-22 15:24:50|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1729610700000|2024-10-22 15:25:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|4
1729610710000|2024-10-22 15:25:10|48.53|48.23|48.53|48.23|48.55|48.25|48.53|48.23|5
1729610720000|2024-10-22 15:25:20|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1729610730000|2024-10-22 15:25:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729610740000|2024-10-22 15:25:40|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729610750000|2024-10-22 15:25:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729610760000|2024-10-22 15:26:00|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|4
1729610770000|2024-10-22 15:26:10|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|6
1729610780000|2024-10-22 15:26:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729610790000|2024-10-22 15:26:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729610800000|2024-10-22 15:26:40|48.48|48.18|48.52|48.22|48.52|48.22|48.48|48.18|5
1729610810000|2024-10-22 15:26:50|48.51|48.21|48.53|48.23|48.53|48.23|48.51|48.21|3
1729610820000|2024-10-22 15:27:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729610830000|2024-10-22 15:27:10|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1729610840000|2024-10-22 15:27:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729610850000|2024-10-22 15:27:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729610860000|2024-10-22 15:27:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729610870000|2024-10-22 15:27:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729610880000|2024-10-22 15:28:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729610890000|2024-10-22 15:28:10|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729610910000|2024-10-22 15:28:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729610940000|2024-10-22 15:29:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729610950000|2024-10-22 15:29:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729610960000|2024-10-22 15:29:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729610970000|2024-10-22 15:29:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729610980000|2024-10-22 15:29:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729610990000|2024-10-22 15:29:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729611000000|2024-10-22 15:30:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729611010000|2024-10-22 15:30:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729611020000|2024-10-22 15:30:20|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|3
1729611030000|2024-10-22 15:30:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729611040000|2024-10-22 15:30:40|48.57|48.27|48.54|48.24|48.57|48.27|48.54|48.24|4
1729611050000|2024-10-22 15:30:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729611060000|2024-10-22 15:31:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729611070000|2024-10-22 15:31:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729611080000|2024-10-22 15:31:20|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|4
1729611090000|2024-10-22 15:31:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729611100000|2024-10-22 15:31:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|3
1729611110000|2024-10-22 15:31:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729611120000|2024-10-22 15:32:00|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|8
1729611130000|2024-10-22 15:32:10|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|4
1729611140000|2024-10-22 15:32:20|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|10
1729611150000|2024-10-22 15:32:30|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1729611160000|2024-10-22 15:32:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729611170000|2024-10-22 15:32:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729611180000|2024-10-22 15:33:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|4
1729611190000|2024-10-22 15:33:10|48.61|48.31|48.66|48.36|48.66|48.36|48.61|48.31|4
1729611200000|2024-10-22 15:33:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611210000|2024-10-22 15:33:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729611230000|2024-10-22 15:33:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1729611240000|2024-10-22 15:34:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729611250000|2024-10-22 15:34:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729611260000|2024-10-22 15:34:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729611270000|2024-10-22 15:34:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729611290000|2024-10-22 15:34:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611300000|2024-10-22 15:35:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729611310000|2024-10-22 15:35:10|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729611320000|2024-10-22 15:35:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729611330000|2024-10-22 15:35:30|48.66|48.36|48.66|48.36|48.67|48.37|48.65|48.35|7
1729611340000|2024-10-22 15:35:40|48.67|48.37|48.67|48.37|48.67|48.37|48.66|48.36|5
1729611350000|2024-10-22 15:35:50|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1729611370000|2024-10-22 15:36:10|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1729611400000|2024-10-22 15:36:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729611410000|2024-10-22 15:36:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611420000|2024-10-22 15:37:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729611430000|2024-10-22 15:37:10|48.64|48.34|48.63|48.33|48.64|48.34|48.61|48.31|9
1729611450000|2024-10-22 15:37:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729611470000|2024-10-22 15:37:50|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729611480000|2024-10-22 15:38:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729611490000|2024-10-22 15:38:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611500000|2024-10-22 15:38:20|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|3
1729611510000|2024-10-22 15:38:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611520000|2024-10-22 15:38:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729611530000|2024-10-22 15:38:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729611540000|2024-10-22 15:39:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611550000|2024-10-22 15:39:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729611570000|2024-10-22 15:39:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729611590000|2024-10-22 15:39:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729611620000|2024-10-22 15:40:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729612140000|2024-10-22 15:49:00|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|2
1729612150000|2024-10-22 15:49:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|2
1729612170000|2024-10-22 15:49:30|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729612180000|2024-10-22 15:49:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729612190000|2024-10-22 15:49:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729612210000|2024-10-22 15:50:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729612230000|2024-10-22 15:50:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729612240000|2024-10-22 15:50:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729612250000|2024-10-22 15:50:50|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729612260000|2024-10-22 15:51:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729612270000|2024-10-22 15:51:10|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1729612300000|2024-10-22 15:51:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729612310000|2024-10-22 15:51:50|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729612320000|2024-10-22 15:52:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729612330000|2024-10-22 15:52:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729612340000|2024-10-22 15:52:20|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729612360000|2024-10-22 15:52:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729612370000|2024-10-22 15:52:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729612390000|2024-10-22 15:53:10|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729612400000|2024-10-22 15:53:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729612420000|2024-10-22 15:53:40|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1729612430000|2024-10-22 15:53:50|48.7|48.4|48.75|48.45|48.75|48.45|48.7|48.4|6
1729612440000|2024-10-22 15:54:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729612450000|2024-10-22 15:54:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1729612460000|2024-10-22 15:54:20|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729612470000|2024-10-22 15:54:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729612480000|2024-10-22 15:54:40|48.77|48.47|48.76|48.46|48.77|48.47|48.75|48.45|6
1729612500000|2024-10-22 15:55:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729612550000|2024-10-22 15:55:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729612560000|2024-10-22 15:56:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729612580000|2024-10-22 15:56:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729612590000|2024-10-22 15:56:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729612600000|2024-10-22 15:56:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1729612610000|2024-10-22 15:56:50|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|5
1729612650000|2024-10-22 15:57:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729612680000|2024-10-22 15:58:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729612690000|2024-10-22 15:58:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729612710000|2024-10-22 15:58:30|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729612720000|2024-10-22 15:58:40|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729612730000|2024-10-22 15:58:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729612750000|2024-10-22 15:59:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729612790000|2024-10-22 15:59:50|48.69|48.39|48.69|48.39|48.7|48.4|48.68|48.38|7
1729612800000|2024-10-22 16:00:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729612810000|2024-10-22 16:00:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729612830000|2024-10-22 16:00:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729612840000|2024-10-22 16:00:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729612850000|2024-10-22 16:00:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729612860000|2024-10-22 16:01:00|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729612870000|2024-10-22 16:01:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729612880000|2024-10-22 16:01:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729612900000|2024-10-22 16:01:40|48.62|48.32|48.61|48.31|48.62|48.32|48.6|48.3|6
1729612910000|2024-10-22 16:01:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729612920000|2024-10-22 16:02:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729612930000|2024-10-22 16:02:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729612940000|2024-10-22 16:02:20|48.61|48.31|48.61|48.31|48.63|48.33|48.61|48.31|5
1729612960000|2024-10-22 16:02:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729612990000|2024-10-22 16:03:10|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729613000000|2024-10-22 16:03:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729613010000|2024-10-22 16:03:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729613030000|2024-10-22 16:03:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729613040000|2024-10-22 16:04:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729613050000|2024-10-22 16:04:10|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|9
1729613070000|2024-10-22 16:04:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729613090000|2024-10-22 16:04:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729613100000|2024-10-22 16:05:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729613110000|2024-10-22 16:05:10|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729613120000|2024-10-22 16:05:20|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729613130000|2024-10-22 16:05:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729613160000|2024-10-22 16:06:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729613180000|2024-10-22 16:06:20|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|2
1729613220000|2024-10-22 16:07:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729613230000|2024-10-22 16:07:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729613250000|2024-10-22 16:07:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729613270000|2024-10-22 16:07:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729613290000|2024-10-22 16:08:10|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|3
1729613340000|2024-10-22 16:09:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729613350000|2024-10-22 16:09:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729613360000|2024-10-22 16:09:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729613380000|2024-10-22 16:09:40|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729613440000|2024-10-22 16:10:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729613470000|2024-10-22 16:11:10|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1729613490000|2024-10-22 16:11:30|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729613510000|2024-10-22 16:11:50|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729613520000|2024-10-22 16:12:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|6
1729613580000|2024-10-22 16:13:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|4
1729613590000|2024-10-22 16:13:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729613600000|2024-10-22 16:13:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729613650000|2024-10-22 16:14:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729613660000|2024-10-22 16:14:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729613690000|2024-10-22 16:14:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729613700000|2024-10-22 16:15:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729613720000|2024-10-22 16:15:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729613730000|2024-10-22 16:15:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729613750000|2024-10-22 16:15:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1729613770000|2024-10-22 16:16:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729613790000|2024-10-22 16:16:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729613810000|2024-10-22 16:16:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729613820000|2024-10-22 16:17:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729613830000|2024-10-22 16:17:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729613840000|2024-10-22 16:17:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729613890000|2024-10-22 16:18:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729613900000|2024-10-22 16:18:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729613920000|2024-10-22 16:18:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729613930000|2024-10-22 16:18:50|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729613950000|2024-10-22 16:19:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729613960000|2024-10-22 16:19:20|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|9
1729613970000|2024-10-22 16:19:30|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729613980000|2024-10-22 16:19:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729613990000|2024-10-22 16:19:50|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|2
1729614000000|2024-10-22 16:20:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729614020000|2024-10-22 16:20:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729614040000|2024-10-22 16:20:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729614060000|2024-10-22 16:21:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729614080000|2024-10-22 16:21:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729614110000|2024-10-22 16:21:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729614130000|2024-10-22 16:22:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729614150000|2024-10-22 16:22:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729614160000|2024-10-22 16:22:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729614170000|2024-10-22 16:22:50|48.56|48.26|48.54|48.24|48.56|48.26|48.54|48.24|3
1729614180000|2024-10-22 16:23:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729614210000|2024-10-22 16:23:30|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|2
1729614220000|2024-10-22 16:23:40|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729614240000|2024-10-22 16:24:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729614250000|2024-10-22 16:24:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729614270000|2024-10-22 16:24:30|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|3
1729614280000|2024-10-22 16:24:40|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729614290000|2024-10-22 16:24:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729614310000|2024-10-22 16:25:10|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729614320000|2024-10-22 16:25:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729614330000|2024-10-22 16:25:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729614340000|2024-10-22 16:25:40|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|2
1729614370000|2024-10-22 16:26:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729614380000|2024-10-22 16:26:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729614420000|2024-10-22 16:27:00|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1729614470000|2024-10-22 16:27:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729614480000|2024-10-22 16:28:00|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729614490000|2024-10-22 16:28:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729614520000|2024-10-22 16:28:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729614540000|2024-10-22 16:29:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729614550000|2024-10-22 16:29:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729614560000|2024-10-22 16:29:20|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729614590000|2024-10-22 16:29:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729614600000|2024-10-22 16:30:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729614610000|2024-10-22 16:30:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729614630000|2024-10-22 16:30:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729614640000|2024-10-22 16:30:40|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729614650000|2024-10-22 16:30:50|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729614660000|2024-10-22 16:31:00|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|2
1729614670000|2024-10-22 16:31:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|4
1729614680000|2024-10-22 16:31:20|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729614690000|2024-10-22 16:31:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729614700000|2024-10-22 16:31:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|6
1729614710000|2024-10-22 16:31:50|48.49|48.19|48.52|48.22|48.52|48.22|48.49|48.19|5
1729614720000|2024-10-22 16:32:00|48.51|48.21|48.54|48.24|48.55|48.25|48.51|48.21|6
1729614740000|2024-10-22 16:32:20|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729614750000|2024-10-22 16:32:30|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729614760000|2024-10-22 16:32:40|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729614770000|2024-10-22 16:32:50|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729614780000|2024-10-22 16:33:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729614790000|2024-10-22 16:33:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729614810000|2024-10-22 16:33:30|48.54|48.24|48.53|48.23|48.55|48.25|48.53|48.23|4
1729614820000|2024-10-22 16:33:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|5
1729614830000|2024-10-22 16:33:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729614840000|2024-10-22 16:34:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729614850000|2024-10-22 16:34:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729614870000|2024-10-22 16:34:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729614890000|2024-10-22 16:34:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1729614900000|2024-10-22 16:35:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729614910000|2024-10-22 16:35:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729614950000|2024-10-22 16:35:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729614960000|2024-10-22 16:36:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729614970000|2024-10-22 16:36:10|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|4
1729614980000|2024-10-22 16:36:20|48.52|48.22|48.52|48.22|48.53|48.23|48.51|48.21|5
1729614990000|2024-10-22 16:36:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729615000000|2024-10-22 16:36:40|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729615010000|2024-10-22 16:36:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|2
1729615020000|2024-10-22 16:37:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729615030000|2024-10-22 16:37:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729615040000|2024-10-22 16:37:20|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729615050000|2024-10-22 16:37:30|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|7
1729615060000|2024-10-22 16:37:40|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|4
1729615070000|2024-10-22 16:37:50|48.51|48.21|48.5|48.2|48.51|48.21|48.5|48.2|4
1729615080000|2024-10-22 16:38:00|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729615090000|2024-10-22 16:38:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1729615100000|2024-10-22 16:38:20|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729615110000|2024-10-22 16:38:30|48.53|48.23|48.51|48.21|48.53|48.23|48.51|48.21|3
1729615120000|2024-10-22 16:38:40|48.52|48.22|48.51|48.21|48.53|48.23|48.51|48.21|4
1729615130000|2024-10-22 16:38:50|48.5|48.2|48.51|48.21|48.51|48.21|48.5|48.2|2
1729615140000|2024-10-22 16:39:00|48.5|48.2|48.49|48.19|48.51|48.21|48.49|48.19|4
1729615150000|2024-10-22 16:39:10|48.48|48.18|48.47|48.17|48.48|48.18|48.46|48.16|4
1729615160000|2024-10-22 16:39:20|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729615170000|2024-10-22 16:39:30|48.46|48.16|48.45|48.15|48.46|48.16|48.44|48.14|4
1729615180000|2024-10-22 16:39:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729615190000|2024-10-22 16:39:50|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729615200000|2024-10-22 16:40:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|5
1729615210000|2024-10-22 16:40:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1729615220000|2024-10-22 16:40:20|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1729615240000|2024-10-22 16:40:40|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729615250000|2024-10-22 16:40:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729615260000|2024-10-22 16:41:00|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1729615270000|2024-10-22 16:41:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729615290000|2024-10-22 16:41:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1729615300000|2024-10-22 16:41:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729615310000|2024-10-22 16:41:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729615320000|2024-10-22 16:42:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729615330000|2024-10-22 16:42:10|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729615340000|2024-10-22 16:42:20|48.39|48.09|48.42|48.12|48.43|48.13|48.39|48.09|7
1729615350000|2024-10-22 16:42:30|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1729615360000|2024-10-22 16:42:40|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1729615370000|2024-10-22 16:42:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729615380000|2024-10-22 16:43:00|48.41|48.11|48.41|48.11|48.41|48.11|48.39|48.09|7
1729615390000|2024-10-22 16:43:10|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|4
1729615400000|2024-10-22 16:43:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729615410000|2024-10-22 16:43:30|48.41|48.11|48.43|48.13|48.44|48.14|48.41|48.11|5
1729615420000|2024-10-22 16:43:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729615430000|2024-10-22 16:43:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729615440000|2024-10-22 16:44:00|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729615450000|2024-10-22 16:44:10|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1729615460000|2024-10-22 16:44:20|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|3
1729615470000|2024-10-22 16:44:30|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729615480000|2024-10-22 16:44:40|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729615490000|2024-10-22 16:44:50|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|3
1729615500000|2024-10-22 16:45:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729615510000|2024-10-22 16:45:10|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|3
1729615520000|2024-10-22 16:45:20|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|4
1729615530000|2024-10-22 16:45:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729615540000|2024-10-22 16:45:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729615550000|2024-10-22 16:45:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1729615560000|2024-10-22 16:46:00|48.42|48.12|48.41|48.11|48.42|48.12|48.4|48.1|8
1729615570000|2024-10-22 16:46:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729615580000|2024-10-22 16:46:20|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|4
1729615590000|2024-10-22 16:46:30|48.42|48.12|48.42|48.12|48.44|48.14|48.42|48.12|5
1729615600000|2024-10-22 16:46:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729615610000|2024-10-22 16:46:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729615620000|2024-10-22 16:47:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729615640000|2024-10-22 16:47:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729615650000|2024-10-22 16:47:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729615660000|2024-10-22 16:47:40|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729615670000|2024-10-22 16:47:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729615680000|2024-10-22 16:48:00|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1729615690000|2024-10-22 16:48:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1729615700000|2024-10-22 16:48:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729615710000|2024-10-22 16:48:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729615720000|2024-10-22 16:48:40|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729615730000|2024-10-22 16:48:50|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1729615740000|2024-10-22 16:49:00|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729615750000|2024-10-22 16:49:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729615760000|2024-10-22 16:49:20|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1729615770000|2024-10-22 16:49:30|48.41|48.11|48.42|48.12|48.43|48.13|48.41|48.11|10
1729615780000|2024-10-22 16:49:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729615800000|2024-10-22 16:50:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1729615810000|2024-10-22 16:50:10|48.39|48.09|48.42|48.12|48.42|48.12|48.39|48.09|3
1729615820000|2024-10-22 16:50:20|48.43|48.13|48.43|48.13|48.43|48.13|48.41|48.11|4
1729615830000|2024-10-22 16:50:30|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|9
1729615840000|2024-10-22 16:50:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729615850000|2024-10-22 16:50:50|48.41|48.11|48.4|48.1|48.42|48.12|48.4|48.1|6
1729615860000|2024-10-22 16:51:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729615870000|2024-10-22 16:51:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1729615880000|2024-10-22 16:51:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|6
1729615890000|2024-10-22 16:51:30|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|5
1729615900000|2024-10-22 16:51:40|48.41|48.11|48.42|48.12|48.42|48.12|48.41|48.11|2
1729615910000|2024-10-22 16:51:50|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|9
1729615920000|2024-10-22 16:52:00|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|6
1729615930000|2024-10-22 16:52:10|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|4
1729615940000|2024-10-22 16:52:20|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1729615960000|2024-10-22 16:52:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729615980000|2024-10-22 16:53:00|48.4|48.1|48.38|48.08|48.4|48.1|48.37|48.07|7
1729615990000|2024-10-22 16:53:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729616000000|2024-10-22 16:53:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729616010000|2024-10-22 16:53:30|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1729616040000|2024-10-22 16:54:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729616050000|2024-10-22 16:54:10|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729616060000|2024-10-22 16:54:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729616070000|2024-10-22 16:54:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729616080000|2024-10-22 16:54:40|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729616090000|2024-10-22 16:54:50|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729616100000|2024-10-22 16:55:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729616110000|2024-10-22 16:55:10|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1729616120000|2024-10-22 16:55:20|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|5
1729616130000|2024-10-22 16:55:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729616140000|2024-10-22 16:55:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729616150000|2024-10-22 16:55:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729616160000|2024-10-22 16:56:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729616180000|2024-10-22 16:56:20|48.29|47.99|48.3|48|48.3|48|48.29|47.99|4
1729616220000|2024-10-22 16:57:00|48.29|47.99|48.27|47.97|48.3|48|48.27|47.97|7
1729616230000|2024-10-22 16:57:10|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|5
1729616250000|2024-10-22 16:57:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729616270000|2024-10-22 16:57:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729616280000|2024-10-22 16:58:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|4
1729616300000|2024-10-22 16:58:20|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729616310000|2024-10-22 16:58:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|10
1729616320000|2024-10-22 16:58:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729616330000|2024-10-22 16:58:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729616340000|2024-10-22 16:59:00|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|6
1729616350000|2024-10-22 16:59:10|48.25|47.95|48.26|47.96|48.26|47.96|48.24|47.94|4
1729616360000|2024-10-22 16:59:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729616370000|2024-10-22 16:59:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|7
1729616380000|2024-10-22 16:59:40|48.25|47.95|48.24|47.94|48.26|47.96|48.24|47.94|8
1729616390000|2024-10-22 16:59:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729616400000|2024-10-22 17:00:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729616410000|2024-10-22 17:00:10|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729616420000|2024-10-22 17:00:20|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729616430000|2024-10-22 17:00:30|48.26|47.96|48.28|47.98|48.28|47.98|48.26|47.96|3
1729616440000|2024-10-22 17:00:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729616450000|2024-10-22 17:00:50|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729616460000|2024-10-22 17:01:00|48.28|47.98|48.25|47.95|48.28|47.98|48.25|47.95|4
1729616470000|2024-10-22 17:01:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729616480000|2024-10-22 17:01:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1729616490000|2024-10-22 17:01:30|48.28|47.98|48.28|47.98|48.29|47.99|48.27|47.97|5
1729616500000|2024-10-22 17:01:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729616510000|2024-10-22 17:01:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729616520000|2024-10-22 17:02:00|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729616530000|2024-10-22 17:02:10|48.27|47.97|48.29|47.99|48.29|47.99|48.26|47.96|5
1729616540000|2024-10-22 17:02:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729616550000|2024-10-22 17:02:30|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729616560000|2024-10-22 17:02:40|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|7
1729616570000|2024-10-22 17:02:50|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729616580000|2024-10-22 17:03:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729616590000|2024-10-22 17:03:10|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|5
1729616600000|2024-10-22 17:03:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729616610000|2024-10-22 17:03:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729616620000|2024-10-22 17:03:40|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729616630000|2024-10-22 17:03:50|48.37|48.07|48.38|48.08|48.39|48.09|48.37|48.07|4
1729616640000|2024-10-22 17:04:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|4
1729616650000|2024-10-22 17:04:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729616660000|2024-10-22 17:04:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729616670000|2024-10-22 17:04:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729616680000|2024-10-22 17:04:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729616690000|2024-10-22 17:04:50|48.37|48.07|48.39|48.09|48.4|48.1|48.37|48.07|7
1729616700000|2024-10-22 17:05:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729616710000|2024-10-22 17:05:10|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|6
1729616720000|2024-10-22 17:05:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|2
1729616730000|2024-10-22 17:05:30|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729616740000|2024-10-22 17:05:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729616750000|2024-10-22 17:05:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729616770000|2024-10-22 17:06:10|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729616780000|2024-10-22 17:06:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|10
1729616790000|2024-10-22 17:06:30|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729616800000|2024-10-22 17:06:40|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729616810000|2024-10-22 17:06:50|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1729616820000|2024-10-22 17:07:00|48.38|48.08|48.4|48.1|48.4|48.1|48.37|48.07|5
1729616830000|2024-10-22 17:07:10|48.39|48.09|48.44|48.14|48.44|48.14|48.39|48.09|6
1729616840000|2024-10-22 17:07:20|48.45|48.15|48.46|48.16|48.47|48.17|48.45|48.15|6
1729616850000|2024-10-22 17:07:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|4
1729616860000|2024-10-22 17:07:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729616870000|2024-10-22 17:07:50|48.47|48.17|48.45|48.15|48.47|48.17|48.44|48.14|5
1729616880000|2024-10-22 17:08:00|48.46|48.16|48.47|48.17|48.47|48.17|48.45|48.15|6
1729616890000|2024-10-22 17:08:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729616900000|2024-10-22 17:08:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|5
1729616910000|2024-10-22 17:08:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|6
1729616920000|2024-10-22 17:08:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729616930000|2024-10-22 17:08:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729616940000|2024-10-22 17:09:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729616950000|2024-10-22 17:09:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729616960000|2024-10-22 17:09:20|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|3
1729616970000|2024-10-22 17:09:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729616980000|2024-10-22 17:09:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729616990000|2024-10-22 17:09:50|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|4
1729617000000|2024-10-22 17:10:00|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|4
1729617010000|2024-10-22 17:10:10|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|3
1729617020000|2024-10-22 17:10:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729617030000|2024-10-22 17:10:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729617040000|2024-10-22 17:10:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729617050000|2024-10-22 17:10:50|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|3
1729617060000|2024-10-22 17:11:00|48.48|48.18|48.49|48.19|48.5|48.2|48.48|48.18|6
1729617070000|2024-10-22 17:11:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729617080000|2024-10-22 17:11:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729617090000|2024-10-22 17:11:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729617100000|2024-10-22 17:11:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|6
1729617110000|2024-10-22 17:11:50|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729617120000|2024-10-22 17:12:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729617130000|2024-10-22 17:12:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729617140000|2024-10-22 17:12:20|48.42|48.12|48.41|48.11|48.42|48.12|48.4|48.1|3
1729617150000|2024-10-22 17:12:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1729617160000|2024-10-22 17:12:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729617170000|2024-10-22 17:12:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729617180000|2024-10-22 17:13:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729617190000|2024-10-22 17:13:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729617200000|2024-10-22 17:13:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729617220000|2024-10-22 17:13:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729617240000|2024-10-22 17:14:00|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729617250000|2024-10-22 17:14:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729617260000|2024-10-22 17:14:20|48.49|48.19|48.48|48.18|48.49|48.19|48.47|48.17|4
1729617270000|2024-10-22 17:14:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729617280000|2024-10-22 17:14:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729617310000|2024-10-22 17:15:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729617330000|2024-10-22 17:15:30|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|3
1729617350000|2024-10-22 17:15:50|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729617360000|2024-10-22 17:16:00|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|5
1729617370000|2024-10-22 17:16:10|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|7
1729617380000|2024-10-22 17:16:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729617390000|2024-10-22 17:16:30|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729617400000|2024-10-22 17:16:40|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729617410000|2024-10-22 17:16:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729617420000|2024-10-22 17:17:00|48.46|48.16|48.44|48.14|48.46|48.16|48.44|48.14|3
1729617430000|2024-10-22 17:17:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729617450000|2024-10-22 17:17:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729617480000|2024-10-22 17:18:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729617490000|2024-10-22 17:18:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729617540000|2024-10-22 17:19:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729617550000|2024-10-22 17:19:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729617560000|2024-10-22 17:19:20|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1729617570000|2024-10-22 17:19:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729617580000|2024-10-22 17:19:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729617600000|2024-10-22 17:20:00|48.48|48.18|48.5|48.2|48.5|48.2|48.48|48.18|5
1729617610000|2024-10-22 17:20:10|48.49|48.19|48.51|48.21|48.51|48.21|48.49|48.19|7
1729617620000|2024-10-22 17:20:20|48.54|48.24|48.58|48.28|48.58|48.28|48.54|48.24|3
1729617630000|2024-10-22 17:20:30|48.57|48.27|48.6|48.3|48.6|48.3|48.57|48.27|5
1729617640000|2024-10-22 17:20:40|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|6
1729617650000|2024-10-22 17:20:50|48.61|48.31|48.63|48.33|48.63|48.33|48.6|48.3|9
1729617660000|2024-10-22 17:21:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729617670000|2024-10-22 17:21:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729617680000|2024-10-22 17:21:20|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1729617690000|2024-10-22 17:21:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729617700000|2024-10-22 17:21:40|48.63|48.33|48.66|48.36|48.66|48.36|48.63|48.33|10
1729617710000|2024-10-22 17:21:50|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|4
1729617720000|2024-10-22 17:22:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729617730000|2024-10-22 17:22:10|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|8
1729617750000|2024-10-22 17:22:30|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729617760000|2024-10-22 17:22:40|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729617770000|2024-10-22 17:22:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729617780000|2024-10-22 17:23:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1729617790000|2024-10-22 17:23:10|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729617800000|2024-10-22 17:23:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729617840000|2024-10-22 17:24:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|4
1729617850000|2024-10-22 17:24:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729617860000|2024-10-22 17:24:20|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|5
1729617870000|2024-10-22 17:24:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729617880000|2024-10-22 17:24:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729617900000|2024-10-22 17:25:00|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|6
1729617910000|2024-10-22 17:25:10|48.61|48.31|48.6|48.3|48.61|48.31|48.59|48.29|4
1729617920000|2024-10-22 17:25:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729617930000|2024-10-22 17:25:30|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729617940000|2024-10-22 17:25:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729617950000|2024-10-22 17:25:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729617970000|2024-10-22 17:26:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729617980000|2024-10-22 17:26:20|48.58|48.28|48.58|48.28|48.59|48.29|48.57|48.27|5
1729617990000|2024-10-22 17:26:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729618000000|2024-10-22 17:26:40|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|6
1729618010000|2024-10-22 17:26:50|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1729618020000|2024-10-22 17:27:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729618050000|2024-10-22 17:27:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729618080000|2024-10-22 17:28:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|3
1729618090000|2024-10-22 17:28:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729618100000|2024-10-22 17:28:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729618110000|2024-10-22 17:28:30|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729618120000|2024-10-22 17:28:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729618130000|2024-10-22 17:28:50|48.6|48.3|48.61|48.31|48.61|48.31|48.59|48.29|10
1729618140000|2024-10-22 17:29:00|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729618150000|2024-10-22 17:29:10|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729618160000|2024-10-22 17:29:20|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|4
1729618170000|2024-10-22 17:29:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729618180000|2024-10-22 17:29:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729618190000|2024-10-22 17:29:50|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729618200000|2024-10-22 17:30:00|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1729618210000|2024-10-22 17:30:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1729618230000|2024-10-22 17:30:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729618240000|2024-10-22 17:30:40|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1729618250000|2024-10-22 17:30:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|6
1729618260000|2024-10-22 17:31:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729618270000|2024-10-22 17:31:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|5
1729618280000|2024-10-22 17:31:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729618290000|2024-10-22 17:31:30|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|7
1729618300000|2024-10-22 17:31:40|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|6
1729618310000|2024-10-22 17:31:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729618320000|2024-10-22 17:32:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|9
1729618330000|2024-10-22 17:32:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729618340000|2024-10-22 17:32:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729618360000|2024-10-22 17:32:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729618370000|2024-10-22 17:32:50|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729618380000|2024-10-22 17:33:00|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1729618390000|2024-10-22 17:33:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729618400000|2024-10-22 17:33:20|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|7
1729618410000|2024-10-22 17:33:30|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729618420000|2024-10-22 17:33:40|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729618430000|2024-10-22 17:33:50|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|10
1729618440000|2024-10-22 17:34:00|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|4
1729618450000|2024-10-22 17:34:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729618460000|2024-10-22 17:34:20|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|7
1729618470000|2024-10-22 17:34:30|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|7
1729618480000|2024-10-22 17:34:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729618490000|2024-10-22 17:34:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729618500000|2024-10-22 17:35:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729618540000|2024-10-22 17:35:40|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|4
1729618550000|2024-10-22 17:35:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729618560000|2024-10-22 17:36:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729618570000|2024-10-22 17:36:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729618590000|2024-10-22 17:36:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729618600000|2024-10-22 17:36:40|48.62|48.32|48.59|48.29|48.63|48.33|48.59|48.29|3
1729618610000|2024-10-22 17:36:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1729618620000|2024-10-22 17:37:00|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729618630000|2024-10-22 17:37:10|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729618640000|2024-10-22 17:37:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729618650000|2024-10-22 17:37:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1729618660000|2024-10-22 17:37:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729618670000|2024-10-22 17:37:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729618680000|2024-10-22 17:38:00|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1729618690000|2024-10-22 17:38:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729618700000|2024-10-22 17:38:20|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|9
1729618720000|2024-10-22 17:38:40|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|5
1729618730000|2024-10-22 17:38:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|6
1729618740000|2024-10-22 17:39:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729618750000|2024-10-22 17:39:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729618760000|2024-10-22 17:39:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|8
1729618770000|2024-10-22 17:39:30|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729618780000|2024-10-22 17:39:40|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|7
1729618790000|2024-10-22 17:39:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1729618810000|2024-10-22 17:40:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|4
1729618820000|2024-10-22 17:40:20|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729618830000|2024-10-22 17:40:30|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1729618840000|2024-10-22 17:40:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729618850000|2024-10-22 17:40:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729618860000|2024-10-22 17:41:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729618880000|2024-10-22 17:41:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729618900000|2024-10-22 17:41:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729618950000|2024-10-22 17:42:30|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|3
1729618960000|2024-10-22 17:42:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729618990000|2024-10-22 17:43:10|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|7
1729619020000|2024-10-22 17:43:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729619040000|2024-10-22 17:44:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619050000|2024-10-22 17:44:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619060000|2024-10-22 17:44:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619070000|2024-10-22 17:44:30|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729619080000|2024-10-22 17:44:40|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729619090000|2024-10-22 17:44:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619100000|2024-10-22 17:45:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619110000|2024-10-22 17:45:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729619120000|2024-10-22 17:45:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729619130000|2024-10-22 17:45:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729619140000|2024-10-22 17:45:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729619150000|2024-10-22 17:45:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729619170000|2024-10-22 17:46:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729619200000|2024-10-22 17:46:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729619220000|2024-10-22 17:47:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729619230000|2024-10-22 17:47:10|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729619240000|2024-10-22 17:47:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619250000|2024-10-22 17:47:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|4
1729619260000|2024-10-22 17:47:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729619280000|2024-10-22 17:48:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619290000|2024-10-22 17:48:10|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729619300000|2024-10-22 17:48:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619320000|2024-10-22 17:48:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729619330000|2024-10-22 17:48:50|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619340000|2024-10-22 17:49:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|3
1729619350000|2024-10-22 17:49:10|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729619390000|2024-10-22 17:49:50|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729619410000|2024-10-22 17:50:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619430000|2024-10-22 17:50:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619440000|2024-10-22 17:50:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619460000|2024-10-22 17:51:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|5
1729619480000|2024-10-22 17:51:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|4
1729619490000|2024-10-22 17:51:30|48.66|48.36|48.67|48.37|48.67|48.37|48.65|48.35|4
1729619500000|2024-10-22 17:51:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619520000|2024-10-22 17:52:00|48.68|48.38|48.66|48.36|48.68|48.38|48.66|48.36|5
1729619530000|2024-10-22 17:52:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619540000|2024-10-22 17:52:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619550000|2024-10-22 17:52:30|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|7
1729619560000|2024-10-22 17:52:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729619570000|2024-10-22 17:52:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729619580000|2024-10-22 17:53:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729619600000|2024-10-22 17:53:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729619630000|2024-10-22 17:53:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729619640000|2024-10-22 17:54:00|48.66|48.36|48.66|48.36|48.66|48.36|48.65|48.35|5
1729619650000|2024-10-22 17:54:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729619660000|2024-10-22 17:54:20|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|2
1729619700000|2024-10-22 17:55:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619710000|2024-10-22 17:55:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619720000|2024-10-22 17:55:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729619730000|2024-10-22 17:55:30|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|5
1729619740000|2024-10-22 17:55:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729619760000|2024-10-22 17:56:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1729619780000|2024-10-22 17:56:20|48.66|48.36|48.66|48.36|48.67|48.37|48.66|48.36|5
1729619830000|2024-10-22 17:57:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619850000|2024-10-22 17:57:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619910000|2024-10-22 17:58:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729619920000|2024-10-22 17:58:40|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|4
1729619930000|2024-10-22 17:58:50|48.68|48.38|48.68|48.38|48.69|48.39|48.68|48.38|5
1729619940000|2024-10-22 17:59:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729619950000|2024-10-22 17:59:10|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729619970000|2024-10-22 17:59:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729619980000|2024-10-22 17:59:40|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729619990000|2024-10-22 17:59:50|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1729620000000|2024-10-22 18:00:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729620010000|2024-10-22 18:00:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729620020000|2024-10-22 18:00:20|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|3
1729620060000|2024-10-22 18:01:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729620080000|2024-10-22 18:01:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729620090000|2024-10-22 18:01:30|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|3
1729620110000|2024-10-22 18:01:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729620120000|2024-10-22 18:02:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729620130000|2024-10-22 18:02:10|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1729620140000|2024-10-22 18:02:20|48.69|48.39|48.69|48.39|48.7|48.4|48.69|48.39|5
1729620150000|2024-10-22 18:02:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729620160000|2024-10-22 18:02:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729620170000|2024-10-22 18:02:50|48.72|48.42|48.76|48.46|48.76|48.46|48.72|48.42|3
1729620200000|2024-10-22 18:03:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729620250000|2024-10-22 18:04:10|48.76|48.46|48.76|48.46|48.77|48.47|48.76|48.46|3
1729620270000|2024-10-22 18:04:30|48.77|48.47|48.76|48.46|48.77|48.47|48.76|48.46|2
1729620280000|2024-10-22 18:04:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729620290000|2024-10-22 18:04:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729620310000|2024-10-22 18:05:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729620370000|2024-10-22 18:06:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729620450000|2024-10-22 18:07:30|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|3
1729620460000|2024-10-22 18:07:40|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|2
1729620510000|2024-10-22 18:08:30|48.85|48.55|48.85|48.55|48.85|48.55|48.85|48.55|1
1729620520000|2024-10-22 18:08:40|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729620540000|2024-10-22 18:09:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729620580000|2024-10-22 18:09:40|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|2
1729620600000|2024-10-22 18:10:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729620610000|2024-10-22 18:10:10|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|6
1729620620000|2024-10-22 18:10:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729620660000|2024-10-22 18:11:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729620670000|2024-10-22 18:11:10|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729620750000|2024-10-22 18:12:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729620760000|2024-10-22 18:12:40|48.81|48.51|48.83|48.53|48.83|48.53|48.81|48.51|3
1729620770000|2024-10-22 18:12:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729620780000|2024-10-22 18:13:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729620790000|2024-10-22 18:13:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729620810000|2024-10-22 18:13:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729620830000|2024-10-22 18:13:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729620840000|2024-10-22 18:14:00|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|2
1729620850000|2024-10-22 18:14:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729620900000|2024-10-22 18:15:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1729620910000|2024-10-22 18:15:10|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729620920000|2024-10-22 18:15:20|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729620950000|2024-10-22 18:15:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1729620960000|2024-10-22 18:16:00|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|3
1729620970000|2024-10-22 18:16:10|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1729620980000|2024-10-22 18:16:20|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729620990000|2024-10-22 18:16:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1729621000000|2024-10-22 18:16:40|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729621010000|2024-10-22 18:16:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729621020000|2024-10-22 18:17:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729621060000|2024-10-22 18:17:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729621090000|2024-10-22 18:18:10|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1729621120000|2024-10-22 18:18:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729621130000|2024-10-22 18:18:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729621140000|2024-10-22 18:19:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729621150000|2024-10-22 18:19:10|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729621160000|2024-10-22 18:19:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729621170000|2024-10-22 18:19:30|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729621180000|2024-10-22 18:19:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729621190000|2024-10-22 18:19:50|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729621200000|2024-10-22 18:20:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729621210000|2024-10-22 18:20:10|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1729621220000|2024-10-22 18:20:20|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729621230000|2024-10-22 18:20:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729621240000|2024-10-22 18:20:40|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729621250000|2024-10-22 18:20:50|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|3
1729621260000|2024-10-22 18:21:00|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729621270000|2024-10-22 18:21:10|48.74|48.44|48.73|48.43|48.74|48.44|48.71|48.41|7
1729621280000|2024-10-22 18:21:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729621290000|2024-10-22 18:21:30|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1729621310000|2024-10-22 18:21:50|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|4
1729621320000|2024-10-22 18:22:00|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|5
1729621330000|2024-10-22 18:22:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729621340000|2024-10-22 18:22:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729621350000|2024-10-22 18:22:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729621360000|2024-10-22 18:22:40|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|8
1729621370000|2024-10-22 18:22:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729621380000|2024-10-22 18:23:00|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|6
1729621390000|2024-10-22 18:23:10|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729621400000|2024-10-22 18:23:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729621420000|2024-10-22 18:23:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729621430000|2024-10-22 18:23:50|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|2
1729621440000|2024-10-22 18:24:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729621450000|2024-10-22 18:24:10|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729621460000|2024-10-22 18:24:20|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729621470000|2024-10-22 18:24:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729621480000|2024-10-22 18:24:40|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|4
1729621490000|2024-10-22 18:24:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729621500000|2024-10-22 18:25:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729621530000|2024-10-22 18:25:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729621550000|2024-10-22 18:25:50|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1729621580000|2024-10-22 18:26:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729621590000|2024-10-22 18:26:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729621640000|2024-10-22 18:27:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729621720000|2024-10-22 18:28:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729621730000|2024-10-22 18:28:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729621740000|2024-10-22 18:29:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729621750000|2024-10-22 18:29:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729621800000|2024-10-22 18:30:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729621840000|2024-10-22 18:30:40|48.76|48.46|48.74|48.44|48.76|48.46|48.74|48.44|3
1729621850000|2024-10-22 18:30:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729621870000|2024-10-22 18:31:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729621880000|2024-10-22 18:31:20|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1729621890000|2024-10-22 18:31:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729621900000|2024-10-22 18:31:40|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|3
1729621910000|2024-10-22 18:31:50|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|4
1729621920000|2024-10-22 18:32:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729621930000|2024-10-22 18:32:10|48.72|48.42|48.72|48.42|48.74|48.44|48.72|48.42|4
1729621950000|2024-10-22 18:32:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729621980000|2024-10-22 18:33:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729621990000|2024-10-22 18:33:10|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729622030000|2024-10-22 18:33:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729622040000|2024-10-22 18:34:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729622080000|2024-10-22 18:34:40|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729622090000|2024-10-22 18:34:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729622100000|2024-10-22 18:35:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729622110000|2024-10-22 18:35:10|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|3
1729622120000|2024-10-22 18:35:20|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729622130000|2024-10-22 18:35:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729622150000|2024-10-22 18:35:50|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729622170000|2024-10-22 18:36:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729622190000|2024-10-22 18:36:30|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729622200000|2024-10-22 18:36:40|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729622220000|2024-10-22 18:37:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729622230000|2024-10-22 18:37:10|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|4
1729622250000|2024-10-22 18:37:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729622260000|2024-10-22 18:37:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729622280000|2024-10-22 18:38:00|48.65|48.35|48.67|48.37|48.67|48.37|48.65|48.35|3
1729622290000|2024-10-22 18:38:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729622300000|2024-10-22 18:38:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729622340000|2024-10-22 18:39:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729622380000|2024-10-22 18:39:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729622400000|2024-10-22 18:40:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729622440000|2024-10-22 18:40:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729622470000|2024-10-22 18:41:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1729622510000|2024-10-22 18:41:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729622520000|2024-10-22 18:42:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729622530000|2024-10-22 18:42:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729622540000|2024-10-22 18:42:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729622600000|2024-10-22 18:43:20|48.58|48.28|48.55|48.25|48.58|48.28|48.55|48.25|4
1729622610000|2024-10-22 18:43:30|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729622630000|2024-10-22 18:43:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729622640000|2024-10-22 18:44:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729622670000|2024-10-22 18:44:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729622680000|2024-10-22 18:44:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729622700000|2024-10-22 18:45:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729622710000|2024-10-22 18:45:10|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|11
1729622720000|2024-10-22 18:45:20|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729622730000|2024-10-22 18:45:30|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|3
1729622750000|2024-10-22 18:45:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729622760000|2024-10-22 18:46:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729622770000|2024-10-22 18:46:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729622800000|2024-10-22 18:46:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729622850000|2024-10-22 18:47:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729622860000|2024-10-22 18:47:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729622880000|2024-10-22 18:48:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729622900000|2024-10-22 18:48:20|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1729622920000|2024-10-22 18:48:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729622930000|2024-10-22 18:48:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729622940000|2024-10-22 18:49:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729622960000|2024-10-22 18:49:20|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729622990000|2024-10-22 18:49:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729623010000|2024-10-22 18:50:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729623030000|2024-10-22 18:50:30|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|4
1729623040000|2024-10-22 18:50:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729623060000|2024-10-22 18:51:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729623090000|2024-10-22 18:51:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729623100000|2024-10-22 18:51:40|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|3
1729623110000|2024-10-22 18:51:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729623120000|2024-10-22 18:52:00|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1729623130000|2024-10-22 18:52:10|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729623140000|2024-10-22 18:52:20|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729623150000|2024-10-22 18:52:30|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729623160000|2024-10-22 18:52:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729623180000|2024-10-22 18:53:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729623190000|2024-10-22 18:53:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729623240000|2024-10-22 18:54:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729623250000|2024-10-22 18:54:10|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729623260000|2024-10-22 18:54:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729623280000|2024-10-22 18:54:40|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|5
1729623300000|2024-10-22 18:55:00|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|3
1729623310000|2024-10-22 18:55:10|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729623330000|2024-10-22 18:55:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729623360000|2024-10-22 18:56:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729623370000|2024-10-22 18:56:10|48.52|48.22|48.5|48.2|48.53|48.23|48.5|48.2|4
1729623430000|2024-10-22 18:57:10|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729623450000|2024-10-22 18:57:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729623500000|2024-10-22 18:58:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729623510000|2024-10-22 18:58:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729623610000|2024-10-22 19:00:10|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729623620000|2024-10-22 19:00:20|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729623630000|2024-10-22 19:00:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729623640000|2024-10-22 19:00:40|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|4
1729623660000|2024-10-22 19:01:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|2
1729623690000|2024-10-22 19:01:30|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729623720000|2024-10-22 19:02:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729623740000|2024-10-22 19:02:20|48.52|48.22|48.51|48.21|48.52|48.22|48.5|48.2|3
1729623760000|2024-10-22 19:02:40|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729623770000|2024-10-22 19:02:50|48.51|48.21|48.51|48.21|48.52|48.22|48.51|48.21|3
1729623780000|2024-10-22 19:03:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729623790000|2024-10-22 19:03:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729623810000|2024-10-22 19:03:30|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729623820000|2024-10-22 19:03:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729623830000|2024-10-22 19:03:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729623850000|2024-10-22 19:04:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729623860000|2024-10-22 19:04:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729623880000|2024-10-22 19:04:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729623890000|2024-10-22 19:04:50|48.5|48.2|48.53|48.23|48.53|48.23|48.5|48.2|3
1729623900000|2024-10-22 19:05:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729623910000|2024-10-22 19:05:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729623920000|2024-10-22 19:05:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729623930000|2024-10-22 19:05:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729623960000|2024-10-22 19:06:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729623970000|2024-10-22 19:06:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729623980000|2024-10-22 19:06:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729623990000|2024-10-22 19:06:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729624020000|2024-10-22 19:07:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729624030000|2024-10-22 19:07:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729624090000|2024-10-22 19:08:10|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1729624100000|2024-10-22 19:08:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729624140000|2024-10-22 19:09:00|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729624160000|2024-10-22 19:09:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729624170000|2024-10-22 19:09:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729624180000|2024-10-22 19:09:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729624190000|2024-10-22 19:09:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729624210000|2024-10-22 19:10:10|48.57|48.27|48.59|48.29|48.59|48.29|48.56|48.26|4
1729624220000|2024-10-22 19:10:20|48.6|48.3|48.57|48.27|48.6|48.3|48.57|48.27|3
1729624230000|2024-10-22 19:10:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729624240000|2024-10-22 19:10:40|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729624250000|2024-10-22 19:10:50|48.57|48.27|48.57|48.27|48.58|48.28|48.57|48.27|3
1729624260000|2024-10-22 19:11:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729624280000|2024-10-22 19:11:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729624290000|2024-10-22 19:11:30|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729624300000|2024-10-22 19:11:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729624310000|2024-10-22 19:11:50|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729624320000|2024-10-22 19:12:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729624330000|2024-10-22 19:12:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729624340000|2024-10-22 19:12:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729624370000|2024-10-22 19:12:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729624410000|2024-10-22 19:13:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729624420000|2024-10-22 19:13:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729624430000|2024-10-22 19:13:50|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|2
1729624440000|2024-10-22 19:14:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729624450000|2024-10-22 19:14:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729624500000|2024-10-22 19:15:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729624530000|2024-10-22 19:15:30|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729624550000|2024-10-22 19:15:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729624560000|2024-10-22 19:16:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729624580000|2024-10-22 19:16:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729624600000|2024-10-22 19:16:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1729624610000|2024-10-22 19:16:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729624630000|2024-10-22 19:17:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729624640000|2024-10-22 19:17:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729624660000|2024-10-22 19:17:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729624690000|2024-10-22 19:18:10|48.68|48.38|48.7|48.4|48.7|48.4|48.68|48.38|2
1729624700000|2024-10-22 19:18:20|48.71|48.41|48.71|48.41|48.71|48.41|48.7|48.4|3
1729624710000|2024-10-22 19:18:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729624720000|2024-10-22 19:18:40|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|3
1729624740000|2024-10-22 19:19:00|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|5
1729624750000|2024-10-22 19:19:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729624760000|2024-10-22 19:19:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729624800000|2024-10-22 19:20:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729624810000|2024-10-22 19:20:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729624820000|2024-10-22 19:20:20|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729624840000|2024-10-22 19:20:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729624850000|2024-10-22 19:20:50|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729624860000|2024-10-22 19:21:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729624870000|2024-10-22 19:21:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729624890000|2024-10-22 19:21:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729624910000|2024-10-22 19:21:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729624920000|2024-10-22 19:22:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729624940000|2024-10-22 19:22:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729624980000|2024-10-22 19:23:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625020000|2024-10-22 19:23:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729625050000|2024-10-22 19:24:10|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729625070000|2024-10-22 19:24:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729625090000|2024-10-22 19:24:50|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729625100000|2024-10-22 19:25:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625110000|2024-10-22 19:25:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729625150000|2024-10-22 19:25:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729625160000|2024-10-22 19:26:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1729625180000|2024-10-22 19:26:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729625200000|2024-10-22 19:26:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729625210000|2024-10-22 19:26:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729625220000|2024-10-22 19:27:00|48.75|48.45|48.74|48.44|48.75|48.45|48.73|48.43|6
1729625230000|2024-10-22 19:27:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625240000|2024-10-22 19:27:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729625280000|2024-10-22 19:28:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625290000|2024-10-22 19:28:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729625310000|2024-10-22 19:28:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|3
1729625320000|2024-10-22 19:28:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625330000|2024-10-22 19:28:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625340000|2024-10-22 19:29:00|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729625360000|2024-10-22 19:29:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625400000|2024-10-22 19:30:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729625410000|2024-10-22 19:30:10|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729625420000|2024-10-22 19:30:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729625430000|2024-10-22 19:30:30|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729625440000|2024-10-22 19:30:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625450000|2024-10-22 19:30:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729625460000|2024-10-22 19:31:00|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729625470000|2024-10-22 19:31:10|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729625480000|2024-10-22 19:31:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625490000|2024-10-22 19:31:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729625520000|2024-10-22 19:32:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729625530000|2024-10-22 19:32:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729625540000|2024-10-22 19:32:20|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|7
1729625570000|2024-10-22 19:32:50|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729625580000|2024-10-22 19:33:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729625610000|2024-10-22 19:33:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729625630000|2024-10-22 19:33:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625650000|2024-10-22 19:34:10|48.74|48.44|48.74|48.44|48.74|48.44|48.73|48.43|3
1729625660000|2024-10-22 19:34:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729625670000|2024-10-22 19:34:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729625700000|2024-10-22 19:35:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729625730000|2024-10-22 19:35:30|48.7|48.4|48.69|48.39|48.71|48.41|48.69|48.39|4
1729625740000|2024-10-22 19:35:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729625760000|2024-10-22 19:36:00|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729625790000|2024-10-22 19:36:30|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|4
1729625810000|2024-10-22 19:36:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729625820000|2024-10-22 19:37:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729625830000|2024-10-22 19:37:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729625840000|2024-10-22 19:37:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729625850000|2024-10-22 19:37:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729625860000|2024-10-22 19:37:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729625870000|2024-10-22 19:37:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729625880000|2024-10-22 19:38:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729625890000|2024-10-22 19:38:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729625920000|2024-10-22 19:38:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729625940000|2024-10-22 19:39:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729625950000|2024-10-22 19:39:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729625990000|2024-10-22 19:39:50|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1729626140000|2024-10-22 19:42:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729626160000|2024-10-22 19:42:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729626190000|2024-10-22 19:43:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729626200000|2024-10-22 19:43:20|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729626210000|2024-10-22 19:43:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729626220000|2024-10-22 19:43:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729626230000|2024-10-22 19:43:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729626240000|2024-10-22 19:44:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729626260000|2024-10-22 19:44:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729626300000|2024-10-22 19:45:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729626310000|2024-10-22 19:45:10|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1729626320000|2024-10-22 19:45:20|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729626330000|2024-10-22 19:45:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729626370000|2024-10-22 19:46:10|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729626440000|2024-10-22 19:47:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729626500000|2024-10-22 19:48:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729626570000|2024-10-22 19:49:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729626580000|2024-10-22 19:49:40|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1729626600000|2024-10-22 19:50:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|6
1729626630000|2024-10-22 19:50:30|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729626690000|2024-10-22 19:51:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|4
1729626700000|2024-10-22 19:51:40|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729626710000|2024-10-22 19:51:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729626720000|2024-10-22 19:52:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729626730000|2024-10-22 19:52:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729626740000|2024-10-22 19:52:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729626810000|2024-10-22 19:53:30|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729626840000|2024-10-22 19:54:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729626860000|2024-10-22 19:54:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729626900000|2024-10-22 19:55:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729626910000|2024-10-22 19:55:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|10
1729626920000|2024-10-22 19:55:20|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|8
1729626930000|2024-10-22 19:55:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729626960000|2024-10-22 19:56:00|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|7
1729626970000|2024-10-22 19:56:10|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|3
1729626980000|2024-10-22 19:56:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627010000|2024-10-22 19:56:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729627020000|2024-10-22 19:57:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627090000|2024-10-22 19:58:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729627130000|2024-10-22 19:58:50|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|6
1729627140000|2024-10-22 19:59:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1729627150000|2024-10-22 19:59:10|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|5
1729627160000|2024-10-22 19:59:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627170000|2024-10-22 19:59:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1729627180000|2024-10-22 19:59:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1729627190000|2024-10-22 19:59:50|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729627200000|2024-10-22 20:00:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729627220000|2024-10-22 20:00:20|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729627230000|2024-10-22 20:00:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729627240000|2024-10-22 20:00:40|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|4
1729627260000|2024-10-22 20:01:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729627280000|2024-10-22 20:01:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729627290000|2024-10-22 20:01:30|48.62|48.32|48.59|48.29|48.62|48.32|48.59|48.29|4
1729627300000|2024-10-22 20:01:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729627320000|2024-10-22 20:02:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729627330000|2024-10-22 20:02:10|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729627350000|2024-10-22 20:02:30|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729627360000|2024-10-22 20:02:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729627380000|2024-10-22 20:03:00|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729627390000|2024-10-22 20:03:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729627400000|2024-10-22 20:03:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729627420000|2024-10-22 20:03:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729627430000|2024-10-22 20:03:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627440000|2024-10-22 20:04:00|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729627450000|2024-10-22 20:04:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627490000|2024-10-22 20:04:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729627500000|2024-10-22 20:05:00|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729627560000|2024-10-22 20:06:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627570000|2024-10-22 20:06:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627580000|2024-10-22 20:06:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627600000|2024-10-22 20:06:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729627610000|2024-10-22 20:06:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729627620000|2024-10-22 20:07:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729627630000|2024-10-22 20:07:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729627640000|2024-10-22 20:07:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729627720000|2024-10-22 20:08:40|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|2
1729627730000|2024-10-22 20:08:50|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729627740000|2024-10-22 20:09:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627750000|2024-10-22 20:09:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729627760000|2024-10-22 20:09:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627770000|2024-10-22 20:09:30|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729627780000|2024-10-22 20:09:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627810000|2024-10-22 20:10:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729627830000|2024-10-22 20:10:30|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729627840000|2024-10-22 20:10:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627850000|2024-10-22 20:10:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729627860000|2024-10-22 20:11:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729627870000|2024-10-22 20:11:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|2
1729627880000|2024-10-22 20:11:20|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1729627890000|2024-10-22 20:11:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729627900000|2024-10-22 20:11:40|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|4
1729627910000|2024-10-22 20:11:50|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729627920000|2024-10-22 20:12:00|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1729627950000|2024-10-22 20:12:30|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|3
1729627960000|2024-10-22 20:12:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729627970000|2024-10-22 20:12:50|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729627990000|2024-10-22 20:13:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729628000000|2024-10-22 20:13:20|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729628030000|2024-10-22 20:13:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628040000|2024-10-22 20:14:00|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729628060000|2024-10-22 20:14:20|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|6
1729628070000|2024-10-22 20:14:30|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729628080000|2024-10-22 20:14:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729628100000|2024-10-22 20:15:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729628120000|2024-10-22 20:15:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729628130000|2024-10-22 20:15:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729628170000|2024-10-22 20:16:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628180000|2024-10-22 20:16:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729628190000|2024-10-22 20:16:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628220000|2024-10-22 20:17:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729628270000|2024-10-22 20:17:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729628310000|2024-10-22 20:18:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729628320000|2024-10-22 20:18:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729628340000|2024-10-22 20:19:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729628420000|2024-10-22 20:20:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729628430000|2024-10-22 20:20:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628470000|2024-10-22 20:21:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729628480000|2024-10-22 20:21:20|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729628490000|2024-10-22 20:21:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628520000|2024-10-22 20:22:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729628530000|2024-10-22 20:22:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729628570000|2024-10-22 20:22:50|48.65|48.35|48.64|48.34|48.65|48.35|48.64|48.34|2
1729628580000|2024-10-22 20:23:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729628590000|2024-10-22 20:23:10|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729628610000|2024-10-22 20:23:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729628620000|2024-10-22 20:23:40|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1729628640000|2024-10-22 20:24:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729628650000|2024-10-22 20:24:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729628700000|2024-10-22 20:25:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729628720000|2024-10-22 20:25:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729628750000|2024-10-22 20:25:50|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729628780000|2024-10-22 20:26:20|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729628790000|2024-10-22 20:26:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1729628800000|2024-10-22 20:26:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729628870000|2024-10-22 20:27:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729628910000|2024-10-22 20:28:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729628920000|2024-10-22 20:28:40|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729629020000|2024-10-22 20:30:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729629080000|2024-10-22 20:31:20|48.59|48.29|48.63|48.33|48.63|48.33|48.59|48.29|4
1729629090000|2024-10-22 20:31:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729629110000|2024-10-22 20:31:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729629140000|2024-10-22 20:32:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729629150000|2024-10-22 20:32:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729629180000|2024-10-22 20:33:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729629240000|2024-10-22 20:34:00|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729629250000|2024-10-22 20:34:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729629260000|2024-10-22 20:34:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729629280000|2024-10-22 20:34:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729629290000|2024-10-22 20:34:50|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729629300000|2024-10-22 20:35:00|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1729629320000|2024-10-22 20:35:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729629370000|2024-10-22 20:36:10|48.65|48.35|48.66|48.36|48.66|48.36|48.65|48.35|2
1729629380000|2024-10-22 20:36:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729629410000|2024-10-22 20:36:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729629440000|2024-10-22 20:37:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729629510000|2024-10-22 20:38:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729629540000|2024-10-22 20:39:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729629570000|2024-10-22 20:39:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729629600000|2024-10-22 20:40:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729629670000|2024-10-22 20:41:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729629700000|2024-10-22 20:41:40|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729629710000|2024-10-22 20:41:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729629860000|2024-10-22 20:44:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729629900000|2024-10-22 20:45:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729629910000|2024-10-22 20:45:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729629920000|2024-10-22 20:45:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729629930000|2024-10-22 20:45:30|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1729629960000|2024-10-22 20:46:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729629980000|2024-10-22 20:46:20|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729629990000|2024-10-22 20:46:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630040000|2024-10-22 20:47:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729630050000|2024-10-22 20:47:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729630090000|2024-10-22 20:48:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729630160000|2024-10-22 20:49:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729630200000|2024-10-22 20:50:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729630220000|2024-10-22 20:50:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729630310000|2024-10-22 20:51:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729630330000|2024-10-22 20:52:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630340000|2024-10-22 20:52:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729630460000|2024-10-22 20:54:20|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729630520000|2024-10-22 20:55:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630530000|2024-10-22 20:55:30|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729630570000|2024-10-22 20:56:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630620000|2024-10-22 20:57:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729630740000|2024-10-22 20:59:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630770000|2024-10-22 20:59:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729630790000|2024-10-22 20:59:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729630800000|2024-10-22 21:00:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|5
1729630810000|2024-10-22 21:00:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729630820000|2024-10-22 21:00:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|4
1729630860000|2024-10-22 21:01:00|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729630870000|2024-10-22 21:01:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729630930000|2024-10-22 21:02:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729630940000|2024-10-22 21:02:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630950000|2024-10-22 21:02:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729630960000|2024-10-22 21:02:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729630970000|2024-10-22 21:02:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729630980000|2024-10-22 21:03:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729630990000|2024-10-22 21:03:10|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729631000000|2024-10-22 21:03:20|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729631010000|2024-10-22 21:03:30|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|5
1729631020000|2024-10-22 21:03:40|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729631030000|2024-10-22 21:03:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729631040000|2024-10-22 21:04:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729631050000|2024-10-22 21:04:10|48.58|48.28|48.57|48.27|48.59|48.29|48.57|48.27|8
1729631060000|2024-10-22 21:04:20|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1729631070000|2024-10-22 21:04:30|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1729631080000|2024-10-22 21:04:40|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|5
1729631100000|2024-10-22 21:05:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729631110000|2024-10-22 21:05:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|8
1729631120000|2024-10-22 21:05:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729631130000|2024-10-22 21:05:30|48.61|48.31|48.59|48.29|48.62|48.32|48.59|48.29|4
1729631160000|2024-10-22 21:06:00|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|6
1729631170000|2024-10-22 21:06:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729631180000|2024-10-22 21:06:20|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|5
1729631190000|2024-10-22 21:06:30|48.58|48.28|48.58|48.28|48.59|48.29|48.58|48.28|3
1729631200000|2024-10-22 21:06:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729631210000|2024-10-22 21:06:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729631220000|2024-10-22 21:07:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729631230000|2024-10-22 21:07:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1729631240000|2024-10-22 21:07:20|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1729631250000|2024-10-22 21:07:30|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729631260000|2024-10-22 21:07:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729631270000|2024-10-22 21:07:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|2
1729631280000|2024-10-22 21:08:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|8
1729631290000|2024-10-22 21:08:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1729631300000|2024-10-22 21:08:20|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|4
1729631350000|2024-10-22 21:09:10|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729631430000|2024-10-22 21:10:30|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|5
1729631440000|2024-10-22 21:10:40|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729631450000|2024-10-22 21:10:50|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729631500000|2024-10-22 21:11:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729631530000|2024-10-22 21:12:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729631540000|2024-10-22 21:12:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729631590000|2024-10-22 21:13:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729631600000|2024-10-22 21:13:20|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|2
1729631610000|2024-10-22 21:13:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729631620000|2024-10-22 21:13:40|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|6
1729631640000|2024-10-22 21:14:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729631650000|2024-10-22 21:14:10|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|4
1729631660000|2024-10-22 21:14:20|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|5
1729631670000|2024-10-22 21:14:30|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1729631680000|2024-10-22 21:14:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729631690000|2024-10-22 21:14:50|48.64|48.34|48.64|48.34|48.64|48.34|48.63|48.33|3
1729631700000|2024-10-22 21:15:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1729631710000|2024-10-22 21:15:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729631720000|2024-10-22 21:15:20|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|6
1729631730000|2024-10-22 21:15:30|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1729631740000|2024-10-22 21:15:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729631750000|2024-10-22 21:15:50|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|7
1729631760000|2024-10-22 21:16:00|48.58|48.28|48.59|48.29|48.59|48.29|48.57|48.27|5
1729631770000|2024-10-22 21:16:10|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|5
1729631780000|2024-10-22 21:16:20|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|3
1729631790000|2024-10-22 21:16:30|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729631840000|2024-10-22 21:17:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729631850000|2024-10-22 21:17:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|6
1729631880000|2024-10-22 21:18:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729631890000|2024-10-22 21:18:10|48.63|48.33|48.6|48.3|48.63|48.33|48.59|48.29|6
1729631900000|2024-10-22 21:18:20|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729631910000|2024-10-22 21:18:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729631920000|2024-10-22 21:18:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|6
1729631930000|2024-10-22 21:18:50|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729631980000|2024-10-22 21:19:40|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729632040000|2024-10-22 21:20:40|48.6|48.3|48.6|48.3|48.61|48.31|48.59|48.29|7
1729632050000|2024-10-22 21:20:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|6
1729632060000|2024-10-22 21:21:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729632070000|2024-10-22 21:21:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729632080000|2024-10-22 21:21:20|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729632100000|2024-10-22 21:21:40|48.61|48.31|48.62|48.32|48.62|48.32|48.6|48.3|4
1729632110000|2024-10-22 21:21:50|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|4
1729632120000|2024-10-22 21:22:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|3
1729632130000|2024-10-22 21:22:10|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|5
1729632140000|2024-10-22 21:22:20|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|5
1729632150000|2024-10-22 21:22:30|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1729632160000|2024-10-22 21:22:40|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729632170000|2024-10-22 21:22:50|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|3
1729632180000|2024-10-22 21:23:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729632190000|2024-10-22 21:23:10|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|6
1729632200000|2024-10-22 21:23:20|48.6|48.3|48.6|48.3|48.61|48.31|48.6|48.3|3
1729632210000|2024-10-22 21:23:30|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729632220000|2024-10-22 21:23:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729632230000|2024-10-22 21:23:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729632240000|2024-10-22 21:24:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729632250000|2024-10-22 21:24:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729632260000|2024-10-22 21:24:20|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729632300000|2024-10-22 21:25:00|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|7
1729632310000|2024-10-22 21:25:10|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|6
1729632340000|2024-10-22 21:25:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1729632360000|2024-10-22 21:26:00|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1729632450000|2024-10-22 21:27:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729632460000|2024-10-22 21:27:40|48.55|48.25|48.54|48.24|48.56|48.26|48.54|48.24|4
1729632470000|2024-10-22 21:27:50|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729632480000|2024-10-22 21:28:00|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|4
1729632490000|2024-10-22 21:28:10|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1729632500000|2024-10-22 21:28:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|6
1729632510000|2024-10-22 21:28:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632520000|2024-10-22 21:28:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632540000|2024-10-22 21:29:00|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632550000|2024-10-22 21:29:10|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632560000|2024-10-22 21:29:20|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632570000|2024-10-22 21:29:30|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632580000|2024-10-22 21:29:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729632590000|2024-10-22 21:29:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729632600000|2024-10-22 21:30:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729632610000|2024-10-22 21:30:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729632640000|2024-10-22 21:30:40|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729632650000|2024-10-22 21:30:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729632660000|2024-10-22 21:31:00|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|7
1729632670000|2024-10-22 21:31:10|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729632700000|2024-10-22 21:31:40|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1729632730000|2024-10-22 21:32:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729632760000|2024-10-22 21:32:40|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|3
1729632800000|2024-10-22 21:33:20|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1729632820000|2024-10-22 21:33:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729632880000|2024-10-22 21:34:40|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|2
1729632890000|2024-10-22 21:34:50|48.53|48.23|48.52|48.22|48.53|48.23|48.52|48.22|4
1729632900000|2024-10-22 21:35:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|8
1729632910000|2024-10-22 21:35:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729632920000|2024-10-22 21:35:20|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729632930000|2024-10-22 21:35:30|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|7
1729632940000|2024-10-22 21:35:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|6
1729632950000|2024-10-22 21:35:50|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1729632960000|2024-10-22 21:36:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1729632970000|2024-10-22 21:36:10|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729632980000|2024-10-22 21:36:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729632990000|2024-10-22 21:36:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729633010000|2024-10-22 21:36:50|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729633030000|2024-10-22 21:37:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729633090000|2024-10-22 21:38:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729633180000|2024-10-22 21:39:40|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729633190000|2024-10-22 21:39:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729633260000|2024-10-22 21:41:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729633270000|2024-10-22 21:41:10|48.58|48.28|48.54|48.24|48.58|48.28|48.54|48.24|5
1729633280000|2024-10-22 21:41:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729633300000|2024-10-22 21:41:40|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729633370000|2024-10-22 21:42:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729633380000|2024-10-22 21:43:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729633390000|2024-10-22 21:43:10|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|2
1729633420000|2024-10-22 21:43:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729633430000|2024-10-22 21:43:50|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|3
1729633450000|2024-10-22 21:44:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729633480000|2024-10-22 21:44:40|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729633500000|2024-10-22 21:45:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729633520000|2024-10-22 21:45:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729633530000|2024-10-22 21:45:30|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729633550000|2024-10-22 21:45:50|48.52|48.22|48.51|48.21|48.52|48.22|48.51|48.21|2
1729633560000|2024-10-22 21:46:00|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729633730000|2024-10-22 21:48:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729633740000|2024-10-22 21:49:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729633780000|2024-10-22 21:49:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1729633800000|2024-10-22 21:50:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729633820000|2024-10-22 21:50:20|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1729633830000|2024-10-22 21:50:30|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|5
1729633840000|2024-10-22 21:50:40|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|4
1729633850000|2024-10-22 21:50:50|48.52|48.22|48.53|48.23|48.53|48.23|48.52|48.22|2
1729633860000|2024-10-22 21:51:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729633910000|2024-10-22 21:51:50|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|6
1729633920000|2024-10-22 21:52:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729633930000|2024-10-22 21:52:10|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|6
1729633940000|2024-10-22 21:52:20|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1729633950000|2024-10-22 21:52:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|6
1729633960000|2024-10-22 21:52:40|48.53|48.23|48.54|48.24|48.55|48.25|48.53|48.23|4
1729633970000|2024-10-22 21:52:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729633980000|2024-10-22 21:53:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729634010000|2024-10-22 21:53:30|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1729634020000|2024-10-22 21:53:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729634030000|2024-10-22 21:53:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729634080000|2024-10-22 21:54:40|48.56|48.26|48.55|48.25|48.56|48.26|48.54|48.24|4
1729634090000|2024-10-22 21:54:50|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|4
1729634100000|2024-10-22 21:55:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729634110000|2024-10-22 21:55:10|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729634120000|2024-10-22 21:55:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1729634130000|2024-10-22 21:55:30|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729634140000|2024-10-22 21:55:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729634150000|2024-10-22 21:55:50|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1729634160000|2024-10-22 21:56:00|48.56|48.26|48.57|48.27|48.57|48.27|48.55|48.25|8
1729634170000|2024-10-22 21:56:10|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1729634180000|2024-10-22 21:56:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|8
1729634190000|2024-10-22 21:56:30|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1729634200000|2024-10-22 21:56:40|48.55|48.25|48.57|48.27|48.58|48.28|48.55|48.25|11
1729634210000|2024-10-22 21:56:50|48.58|48.28|48.57|48.27|48.58|48.28|48.56|48.26|6
1729634220000|2024-10-22 21:57:00|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729634230000|2024-10-22 21:57:10|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1729634240000|2024-10-22 21:57:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|4
1729634250000|2024-10-22 21:57:30|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|3
1729634260000|2024-10-22 21:57:40|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|4
1729634270000|2024-10-22 21:57:50|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|6
1729634280000|2024-10-22 21:58:00|48.59|48.29|48.58|48.28|48.59|48.29|48.58|48.28|6
1729634290000|2024-10-22 21:58:10|48.59|48.29|48.59|48.29|48.59|48.29|48.58|48.28|3
1729634320000|2024-10-22 21:58:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729634330000|2024-10-22 21:58:50|48.63|48.33|48.67|48.37|48.67|48.37|48.63|48.33|4
1729634350000|2024-10-22 21:59:10|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729634360000|2024-10-22 21:59:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729634400000|2024-10-22 22:00:00|48.63|48.33|48.61|48.31|48.63|48.33|48.61|48.31|3
1729634410000|2024-10-22 22:00:10|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729634430000|2024-10-22 22:00:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729634460000|2024-10-22 22:01:00|48.56|48.26|48.59|48.29|48.59|48.29|48.56|48.26|6
1729634470000|2024-10-22 22:01:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729634550000|2024-10-22 22:02:30|48.61|48.31|48.64|48.34|48.64|48.34|48.61|48.31|4
1729634580000|2024-10-22 22:03:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729634590000|2024-10-22 22:03:10|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729634630000|2024-10-22 22:03:50|48.63|48.33|48.64|48.34|48.65|48.35|48.63|48.33|4
1729634650000|2024-10-22 22:04:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729634660000|2024-10-22 22:04:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729634680000|2024-10-22 22:04:40|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729634700000|2024-10-22 22:05:00|48.68|48.38|48.69|48.39|48.69|48.39|48.68|48.38|2
1729634710000|2024-10-22 22:05:10|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|3
1729634720000|2024-10-22 22:05:20|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1729634730000|2024-10-22 22:05:30|48.69|48.39|48.69|48.39|48.69|48.39|48.69|48.39|1
1729634750000|2024-10-22 22:05:50|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729634760000|2024-10-22 22:06:00|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|3
1729634770000|2024-10-22 22:06:10|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729634780000|2024-10-22 22:06:20|48.71|48.41|48.71|48.41|48.72|48.42|48.71|48.41|3
1729634800000|2024-10-22 22:06:40|48.72|48.42|48.74|48.44|48.74|48.44|48.72|48.42|3
1729634810000|2024-10-22 22:06:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729634820000|2024-10-22 22:07:00|48.75|48.45|48.71|48.41|48.75|48.45|48.71|48.41|4
1729634850000|2024-10-22 22:07:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729634860000|2024-10-22 22:07:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729634880000|2024-10-22 22:08:00|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729634890000|2024-10-22 22:08:10|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729634900000|2024-10-22 22:08:20|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729634910000|2024-10-22 22:08:30|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729634920000|2024-10-22 22:08:40|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1729634930000|2024-10-22 22:08:50|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729634940000|2024-10-22 22:09:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635020000|2024-10-22 22:10:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729635060000|2024-10-22 22:11:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729635070000|2024-10-22 22:11:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635090000|2024-10-22 22:11:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635120000|2024-10-22 22:12:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635140000|2024-10-22 22:12:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635230000|2024-10-22 22:13:50|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729635240000|2024-10-22 22:14:00|48.7|48.4|48.71|48.41|48.71|48.41|48.7|48.4|2
1729635250000|2024-10-22 22:14:10|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729635260000|2024-10-22 22:14:20|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729635300000|2024-10-22 22:15:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1729635310000|2024-10-22 22:15:10|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|3
1729635320000|2024-10-22 22:15:20|48.68|48.38|48.71|48.41|48.71|48.41|48.68|48.38|9
1729635330000|2024-10-22 22:15:30|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|2
1729635340000|2024-10-22 22:15:40|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729635350000|2024-10-22 22:15:50|48.71|48.41|48.7|48.4|48.71|48.41|48.7|48.4|2
1729635360000|2024-10-22 22:16:00|48.69|48.39|48.67|48.37|48.69|48.39|48.67|48.37|2
1729635380000|2024-10-22 22:16:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729635400000|2024-10-22 22:16:40|48.66|48.36|48.69|48.39|48.69|48.39|48.66|48.36|3
1729635420000|2024-10-22 22:17:00|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1729635430000|2024-10-22 22:17:10|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729635440000|2024-10-22 22:17:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729635470000|2024-10-22 22:17:50|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|3
1729635500000|2024-10-22 22:18:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729635510000|2024-10-22 22:18:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635520000|2024-10-22 22:18:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729635530000|2024-10-22 22:18:50|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729635560000|2024-10-22 22:19:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635570000|2024-10-22 22:19:30|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1729635590000|2024-10-22 22:19:50|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1729635600000|2024-10-22 22:20:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635610000|2024-10-22 22:20:10|48.75|48.45|48.77|48.47|48.77|48.47|48.75|48.45|3
1729635620000|2024-10-22 22:20:20|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729635630000|2024-10-22 22:20:30|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729635690000|2024-10-22 22:21:30|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635700000|2024-10-22 22:21:40|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729635720000|2024-10-22 22:22:00|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1729635730000|2024-10-22 22:22:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635810000|2024-10-22 22:23:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635840000|2024-10-22 22:24:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635850000|2024-10-22 22:24:10|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729635880000|2024-10-22 22:24:40|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729635900000|2024-10-22 22:25:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729635980000|2024-10-22 22:26:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729636090000|2024-10-22 22:28:10|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729636100000|2024-10-22 22:28:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|3
1729636190000|2024-10-22 22:29:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729636220000|2024-10-22 22:30:20|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729636280000|2024-10-22 22:31:20|48.73|48.43|48.72|48.42|48.73|48.43|48.72|48.42|2
1729636290000|2024-10-22 22:31:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729636320000|2024-10-22 22:32:00|48.7|48.4|48.7|48.4|48.7|48.4|48.7|48.4|1
1729636350000|2024-10-22 22:32:30|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1729636380000|2024-10-22 22:33:00|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|5
1729636400000|2024-10-22 22:33:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1729636430000|2024-10-22 22:33:50|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729636440000|2024-10-22 22:34:00|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729636480000|2024-10-22 22:34:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729636500000|2024-10-22 22:35:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729636530000|2024-10-22 22:35:30|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636540000|2024-10-22 22:35:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729636580000|2024-10-22 22:36:20|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636590000|2024-10-22 22:36:30|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729636640000|2024-10-22 22:37:20|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729636660000|2024-10-22 22:37:40|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729636680000|2024-10-22 22:38:00|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636700000|2024-10-22 22:38:20|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729636710000|2024-10-22 22:38:30|48.78|48.48|48.77|48.47|48.78|48.48|48.77|48.47|2
1729636730000|2024-10-22 22:38:50|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636740000|2024-10-22 22:39:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729636840000|2024-10-22 22:40:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636860000|2024-10-22 22:41:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729636870000|2024-10-22 22:41:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636890000|2024-10-22 22:41:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729636900000|2024-10-22 22:41:40|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729636980000|2024-10-22 22:43:00|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729636990000|2024-10-22 22:43:10|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1729637010000|2024-10-22 22:43:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729637110000|2024-10-22 22:45:10|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|3
1729637120000|2024-10-22 22:45:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729637190000|2024-10-22 22:46:30|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729637210000|2024-10-22 22:46:50|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729637220000|2024-10-22 22:47:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729637350000|2024-10-22 22:49:10|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1729637360000|2024-10-22 22:49:20|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1729637370000|2024-10-22 22:49:30|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1729637420000|2024-10-22 22:50:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1729637460000|2024-10-22 22:51:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729637470000|2024-10-22 22:51:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729637510000|2024-10-22 22:51:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729637530000|2024-10-22 22:52:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729637620000|2024-10-22 22:53:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729637650000|2024-10-22 22:54:10|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729637670000|2024-10-22 22:54:30|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1729637700000|2024-10-22 22:55:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1729637740000|2024-10-22 22:55:40|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|2
1729637770000|2024-10-22 22:56:10|48.78|48.48|48.78|48.48|48.78|48.48|48.78|48.48|1
1729637800000|2024-10-22 22:56:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1729637830000|2024-10-22 22:57:10|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1729637890000|2024-10-22 22:58:10|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1729637940000|2024-10-22 22:59:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729637960000|2024-10-22 22:59:20|48.76|48.46|48.75|48.45|48.76|48.46|48.75|48.45|2
1729637980000|2024-10-22 22:59:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729637990000|2024-10-22 22:59:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729638000000|2024-10-22 23:00:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1729638010000|2024-10-22 23:00:10|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1729638020000|2024-10-22 23:00:20|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729638060000|2024-10-22 23:01:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729638130000|2024-10-22 23:02:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1729638160000|2024-10-22 23:02:40|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1729638170000|2024-10-22 23:02:50|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729638210000|2024-10-22 23:03:30|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729638220000|2024-10-22 23:03:40|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1729638280000|2024-10-22 23:04:40|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1729638320000|2024-10-22 23:05:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1729638330000|2024-10-22 23:05:30|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1729638360000|2024-10-22 23:06:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|3
1729638400000|2024-10-22 23:06:40|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1729638490000|2024-10-22 23:08:10|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729638500000|2024-10-22 23:08:20|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|2
1729638540000|2024-10-22 23:09:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729638570000|2024-10-22 23:09:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729638610000|2024-10-22 23:10:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729638690000|2024-10-22 23:11:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729638720000|2024-10-22 23:12:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729638810000|2024-10-22 23:13:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729638820000|2024-10-22 23:13:40|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729638840000|2024-10-22 23:14:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729638890000|2024-10-22 23:14:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729638930000|2024-10-22 23:15:30|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729638940000|2024-10-22 23:15:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729639030000|2024-10-22 23:17:10|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1729639050000|2024-10-22 23:17:30|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729639110000|2024-10-22 23:18:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639120000|2024-10-22 23:18:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639130000|2024-10-22 23:18:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729639140000|2024-10-22 23:19:00|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729639170000|2024-10-22 23:19:30|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729639200000|2024-10-22 23:20:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|3
1729639210000|2024-10-22 23:20:10|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729639220000|2024-10-22 23:20:20|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639280000|2024-10-22 23:21:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639330000|2024-10-22 23:22:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639350000|2024-10-22 23:22:30|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729639360000|2024-10-22 23:22:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639410000|2024-10-22 23:23:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639420000|2024-10-22 23:23:40|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729639440000|2024-10-22 23:24:00|48.67|48.37|48.67|48.37|48.67|48.37|48.67|48.37|1
1729639520000|2024-10-22 23:25:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729639530000|2024-10-22 23:25:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639550000|2024-10-22 23:25:50|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729639570000|2024-10-22 23:26:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639790000|2024-10-22 23:29:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639800000|2024-10-22 23:30:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729639810000|2024-10-22 23:30:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639900000|2024-10-22 23:31:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729639910000|2024-10-22 23:31:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1729639920000|2024-10-22 23:32:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729639970000|2024-10-22 23:32:50|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729639990000|2024-10-22 23:33:10|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640060000|2024-10-22 23:34:20|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729640070000|2024-10-22 23:34:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640110000|2024-10-22 23:35:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729640120000|2024-10-22 23:35:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640130000|2024-10-22 23:35:30|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1729640140000|2024-10-22 23:35:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729640200000|2024-10-22 23:36:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|10
1729640210000|2024-10-22 23:36:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729640230000|2024-10-22 23:37:10|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729640240000|2024-10-22 23:37:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729640270000|2024-10-22 23:37:50|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640320000|2024-10-22 23:38:40|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729640370000|2024-10-22 23:39:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640430000|2024-10-22 23:40:30|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729640520000|2024-10-22 23:42:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729640630000|2024-10-22 23:43:50|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729640640000|2024-10-22 23:44:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729640660000|2024-10-22 23:44:20|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|2
1729640670000|2024-10-22 23:44:30|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|6
1729640680000|2024-10-22 23:44:40|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729640690000|2024-10-22 23:44:50|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|4
1729640700000|2024-10-22 23:45:00|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1729640750000|2024-10-22 23:45:50|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729640760000|2024-10-22 23:46:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729640770000|2024-10-22 23:46:10|48.6|48.3|48.59|48.29|48.6|48.3|48.58|48.28|8
1729640790000|2024-10-22 23:46:30|48.58|48.28|48.59|48.29|48.59|48.29|48.58|48.28|2
1729640800000|2024-10-22 23:46:40|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1729640810000|2024-10-22 23:46:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1729640820000|2024-10-22 23:47:00|48.57|48.27|48.56|48.26|48.58|48.28|48.56|48.26|4
1729640840000|2024-10-22 23:47:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729640850000|2024-10-22 23:47:30|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729640890000|2024-10-22 23:48:10|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|3
1729640930000|2024-10-22 23:48:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729640940000|2024-10-22 23:49:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729641020000|2024-10-22 23:50:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729641040000|2024-10-22 23:50:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729641100000|2024-10-22 23:51:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729641130000|2024-10-22 23:52:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729641140000|2024-10-22 23:52:20|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729641300000|2024-10-22 23:55:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729641360000|2024-10-22 23:56:00|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|2
1729641400000|2024-10-22 23:56:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729641410000|2024-10-22 23:56:50|48.53|48.23|48.53|48.23|48.53|48.23|48.53|48.23|1
1729641460000|2024-10-22 23:57:40|48.54|48.24|48.56|48.26|48.56|48.26|48.54|48.24|3
1729641600000|2024-10-23 00:00:00|48.57|48.27|48.58|48.28|48.59|48.29|48.57|48.27|4
1729641610000|2024-10-23 00:00:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729641620000|2024-10-23 00:00:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1729641630000|2024-10-23 00:00:30|48.61|48.31|48.61|48.31|48.61|48.31|48.6|48.3|3
1729641640000|2024-10-23 00:00:40|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1729641650000|2024-10-23 00:00:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729641660000|2024-10-23 00:01:00|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729641670000|2024-10-23 00:01:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729641710000|2024-10-23 00:01:50|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1729641720000|2024-10-23 00:02:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729641730000|2024-10-23 00:02:10|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729641780000|2024-10-23 00:03:00|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729641790000|2024-10-23 00:03:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729641820000|2024-10-23 00:03:40|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729641830000|2024-10-23 00:03:50|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729641880000|2024-10-23 00:04:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729641890000|2024-10-23 00:04:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729641900000|2024-10-23 00:05:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729641910000|2024-10-23 00:05:10|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|4
1729641920000|2024-10-23 00:05:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729641950000|2024-10-23 00:05:50|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729641960000|2024-10-23 00:06:00|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1729641970000|2024-10-23 00:06:10|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|2
1729641980000|2024-10-23 00:06:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729642000000|2024-10-23 00:06:40|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729642020000|2024-10-23 00:07:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729642040000|2024-10-23 00:07:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1729642060000|2024-10-23 00:07:40|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729642070000|2024-10-23 00:07:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729642080000|2024-10-23 00:08:00|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729642090000|2024-10-23 00:08:10|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|4
1729642100000|2024-10-23 00:08:20|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1729642110000|2024-10-23 00:08:30|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|2
1729642120000|2024-10-23 00:08:40|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729642130000|2024-10-23 00:08:50|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729642140000|2024-10-23 00:09:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1729642200000|2024-10-23 00:10:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729642230000|2024-10-23 00:10:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729642240000|2024-10-23 00:10:40|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1729642250000|2024-10-23 00:10:50|48.54|48.24|48.52|48.22|48.54|48.24|48.52|48.22|3
1729642280000|2024-10-23 00:11:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729642300000|2024-10-23 00:11:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729642310000|2024-10-23 00:11:50|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729642390000|2024-10-23 00:13:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729642400000|2024-10-23 00:13:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|4
1729642420000|2024-10-23 00:13:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729642440000|2024-10-23 00:14:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729642470000|2024-10-23 00:14:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729642500000|2024-10-23 00:15:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729642510000|2024-10-23 00:15:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|6
1729642520000|2024-10-23 00:15:20|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729642530000|2024-10-23 00:15:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729642550000|2024-10-23 00:15:50|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729642560000|2024-10-23 00:16:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729642580000|2024-10-23 00:16:20|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1729642600000|2024-10-23 00:16:40|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|4
1729642610000|2024-10-23 00:16:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729642630000|2024-10-23 00:17:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729642640000|2024-10-23 00:17:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729642660000|2024-10-23 00:17:40|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729642720000|2024-10-23 00:18:40|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729642760000|2024-10-23 00:19:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729642780000|2024-10-23 00:19:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729642800000|2024-10-23 00:20:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729642810000|2024-10-23 00:20:10|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1729642820000|2024-10-23 00:20:20|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1729642870000|2024-10-23 00:21:10|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729642880000|2024-10-23 00:21:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729642890000|2024-10-23 00:21:30|48.41|48.11|48.41|48.11|48.41|48.11|48.4|48.1|3
1729642910000|2024-10-23 00:21:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729642960000|2024-10-23 00:22:40|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|3
1729642970000|2024-10-23 00:22:50|48.42|48.12|48.45|48.15|48.45|48.15|48.42|48.12|6
1729642990000|2024-10-23 00:23:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729643000000|2024-10-23 00:23:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729643030000|2024-10-23 00:23:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729643040000|2024-10-23 00:24:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729643050000|2024-10-23 00:24:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729643060000|2024-10-23 00:24:20|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729643070000|2024-10-23 00:24:30|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|6
1729643080000|2024-10-23 00:24:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1729643090000|2024-10-23 00:24:50|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1729643100000|2024-10-23 00:25:00|48.43|48.13|48.43|48.13|48.43|48.13|48.42|48.12|5
1729643120000|2024-10-23 00:25:20|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1729643150000|2024-10-23 00:25:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729643160000|2024-10-23 00:26:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729643180000|2024-10-23 00:26:20|48.45|48.15|48.47|48.17|48.47|48.17|48.45|48.15|3
1729643200000|2024-10-23 00:26:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729643270000|2024-10-23 00:27:50|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729643280000|2024-10-23 00:28:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729643320000|2024-10-23 00:28:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729643330000|2024-10-23 00:28:50|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729643400000|2024-10-23 00:30:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729643410000|2024-10-23 00:30:10|48.44|48.14|48.4|48.1|48.44|48.14|48.4|48.1|5
1729643420000|2024-10-23 00:30:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729643440000|2024-10-23 00:30:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729643450000|2024-10-23 00:30:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729643460000|2024-10-23 00:31:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729643480000|2024-10-23 00:31:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729643490000|2024-10-23 00:31:30|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729643510000|2024-10-23 00:31:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|6
1729643540000|2024-10-23 00:32:20|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729643550000|2024-10-23 00:32:30|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1729643580000|2024-10-23 00:33:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729643590000|2024-10-23 00:33:10|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729643610000|2024-10-23 00:33:30|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729643630000|2024-10-23 00:33:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729643650000|2024-10-23 00:34:10|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729643660000|2024-10-23 00:34:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729643670000|2024-10-23 00:34:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729643680000|2024-10-23 00:34:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729643690000|2024-10-23 00:34:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729643700000|2024-10-23 00:35:00|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1729643710000|2024-10-23 00:35:10|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|4
1729643720000|2024-10-23 00:35:20|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729643760000|2024-10-23 00:36:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729643770000|2024-10-23 00:36:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729643780000|2024-10-23 00:36:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729643790000|2024-10-23 00:36:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729643800000|2024-10-23 00:36:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729643810000|2024-10-23 00:36:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729643820000|2024-10-23 00:37:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1729643840000|2024-10-23 00:37:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|3
1729643860000|2024-10-23 00:37:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729643870000|2024-10-23 00:37:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729643880000|2024-10-23 00:38:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729643920000|2024-10-23 00:38:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729643930000|2024-10-23 00:38:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729643940000|2024-10-23 00:39:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729643950000|2024-10-23 00:39:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729644000000|2024-10-23 00:40:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644010000|2024-10-23 00:40:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729644030000|2024-10-23 00:40:30|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729644040000|2024-10-23 00:40:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729644050000|2024-10-23 00:40:50|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729644070000|2024-10-23 00:41:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729644080000|2024-10-23 00:41:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729644100000|2024-10-23 00:41:40|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729644120000|2024-10-23 00:42:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729644160000|2024-10-23 00:42:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644170000|2024-10-23 00:42:50|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1729644410000|2024-10-23 00:46:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644440000|2024-10-23 00:47:20|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1729644450000|2024-10-23 00:47:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644470000|2024-10-23 00:47:50|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|3
1729644480000|2024-10-23 00:48:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729644490000|2024-10-23 00:48:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729644500000|2024-10-23 00:48:20|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729644510000|2024-10-23 00:48:30|48.41|48.11|48.41|48.11|48.42|48.12|48.41|48.11|9
1729644530000|2024-10-23 00:48:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729644560000|2024-10-23 00:49:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729644590000|2024-10-23 00:49:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729644630000|2024-10-23 00:50:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729644640000|2024-10-23 00:50:40|48.4|48.1|48.39|48.09|48.4|48.1|48.38|48.08|3
1729644660000|2024-10-23 00:51:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|4
1729644690000|2024-10-23 00:51:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729644700000|2024-10-23 00:51:40|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644710000|2024-10-23 00:51:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729644790000|2024-10-23 00:53:10|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729644800000|2024-10-23 00:53:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644830000|2024-10-23 00:53:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729644840000|2024-10-23 00:54:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729644850000|2024-10-23 00:54:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729644900000|2024-10-23 00:55:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644920000|2024-10-23 00:55:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729644930000|2024-10-23 00:55:30|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729644970000|2024-10-23 00:56:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729644980000|2024-10-23 00:56:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729644990000|2024-10-23 00:56:30|48.39|48.09|48.41|48.11|48.41|48.11|48.39|48.09|2
1729645010000|2024-10-23 00:56:50|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729645050000|2024-10-23 00:57:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729645220000|2024-10-23 01:00:20|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729645260000|2024-10-23 01:01:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729645300000|2024-10-23 01:01:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729645310000|2024-10-23 01:01:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729645350000|2024-10-23 01:02:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729645420000|2024-10-23 01:03:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729645460000|2024-10-23 01:04:20|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729645470000|2024-10-23 01:04:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729645480000|2024-10-23 01:04:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729645490000|2024-10-23 01:04:50|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|4
1729645500000|2024-10-23 01:05:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645520000|2024-10-23 01:05:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729645530000|2024-10-23 01:05:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645550000|2024-10-23 01:05:50|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729645560000|2024-10-23 01:06:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729645590000|2024-10-23 01:06:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729645620000|2024-10-23 01:07:00|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729645630000|2024-10-23 01:07:10|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|4
1729645640000|2024-10-23 01:07:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729645670000|2024-10-23 01:07:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729645690000|2024-10-23 01:08:10|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729645700000|2024-10-23 01:08:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729645740000|2024-10-23 01:09:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1729645750000|2024-10-23 01:09:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1729645760000|2024-10-23 01:09:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729645770000|2024-10-23 01:09:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729645780000|2024-10-23 01:09:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729645800000|2024-10-23 01:10:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645810000|2024-10-23 01:10:10|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729645830000|2024-10-23 01:10:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729645840000|2024-10-23 01:10:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645850000|2024-10-23 01:10:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729645860000|2024-10-23 01:11:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645880000|2024-10-23 01:11:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729645890000|2024-10-23 01:11:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729645940000|2024-10-23 01:12:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729646060000|2024-10-23 01:14:20|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1729646070000|2024-10-23 01:14:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729646100000|2024-10-23 01:15:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729646110000|2024-10-23 01:15:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729646140000|2024-10-23 01:15:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729646150000|2024-10-23 01:15:50|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729646160000|2024-10-23 01:16:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729646200000|2024-10-23 01:16:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729646230000|2024-10-23 01:17:10|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729646280000|2024-10-23 01:18:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729646300000|2024-10-23 01:18:20|48.35|48.05|48.37|48.07|48.37|48.07|48.35|48.05|3
1729646320000|2024-10-23 01:18:40|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729646340000|2024-10-23 01:19:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729646370000|2024-10-23 01:19:30|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|4
1729646390000|2024-10-23 01:19:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729646400000|2024-10-23 01:20:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729646410000|2024-10-23 01:20:10|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729646420000|2024-10-23 01:20:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729646430000|2024-10-23 01:20:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729646440000|2024-10-23 01:20:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729646470000|2024-10-23 01:21:10|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|4
1729646480000|2024-10-23 01:21:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729646490000|2024-10-23 01:21:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646500000|2024-10-23 01:21:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729646510000|2024-10-23 01:21:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646520000|2024-10-23 01:22:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729646580000|2024-10-23 01:23:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646600000|2024-10-23 01:23:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729646650000|2024-10-23 01:24:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646680000|2024-10-23 01:24:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729646710000|2024-10-23 01:25:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646740000|2024-10-23 01:25:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729646750000|2024-10-23 01:25:50|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729646820000|2024-10-23 01:27:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729646850000|2024-10-23 01:27:30|48.5|48.2|48.52|48.22|48.52|48.22|48.5|48.2|3
1729646860000|2024-10-23 01:27:40|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729646880000|2024-10-23 01:28:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729646890000|2024-10-23 01:28:10|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729646920000|2024-10-23 01:28:40|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729646930000|2024-10-23 01:28:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729646960000|2024-10-23 01:29:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729647060000|2024-10-23 01:31:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729647070000|2024-10-23 01:31:10|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729647130000|2024-10-23 01:32:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647140000|2024-10-23 01:32:20|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1729647150000|2024-10-23 01:32:30|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729647160000|2024-10-23 01:32:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729647180000|2024-10-23 01:33:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729647200000|2024-10-23 01:33:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729647210000|2024-10-23 01:33:30|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|4
1729647220000|2024-10-23 01:33:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647270000|2024-10-23 01:34:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729647280000|2024-10-23 01:34:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729647300000|2024-10-23 01:35:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729647310000|2024-10-23 01:35:10|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647320000|2024-10-23 01:35:20|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647370000|2024-10-23 01:36:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729647390000|2024-10-23 01:36:30|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729647540000|2024-10-23 01:39:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729647570000|2024-10-23 01:39:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729647580000|2024-10-23 01:39:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647590000|2024-10-23 01:39:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647630000|2024-10-23 01:40:30|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729647650000|2024-10-23 01:40:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729647660000|2024-10-23 01:41:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647670000|2024-10-23 01:41:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647680000|2024-10-23 01:41:20|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647690000|2024-10-23 01:41:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729647700000|2024-10-23 01:41:40|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|10
1729647720000|2024-10-23 01:42:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647780000|2024-10-23 01:43:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|5
1729647900000|2024-10-23 01:45:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647950000|2024-10-23 01:45:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729647960000|2024-10-23 01:46:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729647970000|2024-10-23 01:46:10|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|5
1729647980000|2024-10-23 01:46:20|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|7
1729648040000|2024-10-23 01:47:20|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|6
1729648050000|2024-10-23 01:47:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729648080000|2024-10-23 01:48:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729648150000|2024-10-23 01:49:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729648170000|2024-10-23 01:49:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729648180000|2024-10-23 01:49:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729648200000|2024-10-23 01:50:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729648220000|2024-10-23 01:50:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729648230000|2024-10-23 01:50:30|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|3
1729648240000|2024-10-23 01:50:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729648260000|2024-10-23 01:51:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729648330000|2024-10-23 01:52:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729648380000|2024-10-23 01:53:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729648450000|2024-10-23 01:54:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729648470000|2024-10-23 01:54:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729648480000|2024-10-23 01:54:40|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729648510000|2024-10-23 01:55:10|48.41|48.11|48.41|48.11|48.43|48.13|48.41|48.11|4
1729648520000|2024-10-23 01:55:20|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729648530000|2024-10-23 01:55:30|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729648570000|2024-10-23 01:56:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729648580000|2024-10-23 01:56:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|8
1729648590000|2024-10-23 01:56:30|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729648600000|2024-10-23 01:56:40|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729648610000|2024-10-23 01:56:50|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729648620000|2024-10-23 01:57:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729648700000|2024-10-23 01:58:20|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729648800000|2024-10-23 02:00:00|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729648820000|2024-10-23 02:00:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729648840000|2024-10-23 02:00:40|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729648850000|2024-10-23 02:00:50|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729648860000|2024-10-23 02:01:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729648910000|2024-10-23 02:01:50|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729648930000|2024-10-23 02:02:10|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|7
1729648940000|2024-10-23 02:02:20|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|8
1729648950000|2024-10-23 02:02:30|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729648970000|2024-10-23 02:02:50|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729648990000|2024-10-23 02:03:10|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729649010000|2024-10-23 02:03:30|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|3
1729649020000|2024-10-23 02:03:40|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|3
1729649040000|2024-10-23 02:04:00|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1729649050000|2024-10-23 02:04:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729649080000|2024-10-23 02:04:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729649100000|2024-10-23 02:05:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729649120000|2024-10-23 02:05:20|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729649160000|2024-10-23 02:06:00|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|2
1729649170000|2024-10-23 02:06:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729649190000|2024-10-23 02:06:30|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729649200000|2024-10-23 02:06:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729649220000|2024-10-23 02:07:00|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729649240000|2024-10-23 02:07:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729649250000|2024-10-23 02:07:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729649290000|2024-10-23 02:08:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|2
1729649340000|2024-10-23 02:09:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1729649350000|2024-10-23 02:09:10|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729649370000|2024-10-23 02:09:30|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729649380000|2024-10-23 02:09:40|48.41|48.11|48.45|48.15|48.45|48.15|48.41|48.11|3
1729649400000|2024-10-23 02:10:00|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729649410000|2024-10-23 02:10:10|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|2
1729649420000|2024-10-23 02:10:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729649460000|2024-10-23 02:11:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729649480000|2024-10-23 02:11:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729649500000|2024-10-23 02:11:40|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729649530000|2024-10-23 02:12:10|48.42|48.12|48.46|48.16|48.46|48.16|48.42|48.12|4
1729649560000|2024-10-23 02:12:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729649590000|2024-10-23 02:13:10|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729649620000|2024-10-23 02:13:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729649650000|2024-10-23 02:14:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729649660000|2024-10-23 02:14:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729649700000|2024-10-23 02:15:00|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729649720000|2024-10-23 02:15:20|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729649750000|2024-10-23 02:15:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729649780000|2024-10-23 02:16:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729649880000|2024-10-23 02:18:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729649890000|2024-10-23 02:18:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729649900000|2024-10-23 02:18:20|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1729649920000|2024-10-23 02:18:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729649950000|2024-10-23 02:19:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729649960000|2024-10-23 02:19:20|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|5
1729649980000|2024-10-23 02:19:40|48.41|48.11|48.43|48.13|48.43|48.13|48.41|48.11|2
1729649990000|2024-10-23 02:19:50|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729650000000|2024-10-23 02:20:00|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729650010000|2024-10-23 02:20:10|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|3
1729650030000|2024-10-23 02:20:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729650040000|2024-10-23 02:20:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729650060000|2024-10-23 02:21:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729650070000|2024-10-23 02:21:10|48.43|48.13|48.41|48.11|48.43|48.13|48.41|48.11|3
1729650090000|2024-10-23 02:21:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729650100000|2024-10-23 02:21:40|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729650120000|2024-10-23 02:22:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729650140000|2024-10-23 02:22:20|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729650180000|2024-10-23 02:23:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729650250000|2024-10-23 02:24:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729650300000|2024-10-23 02:25:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729650320000|2024-10-23 02:25:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729650340000|2024-10-23 02:25:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729650350000|2024-10-23 02:25:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729650360000|2024-10-23 02:26:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729650410000|2024-10-23 02:26:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729650430000|2024-10-23 02:27:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729650450000|2024-10-23 02:27:30|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|3
1729650460000|2024-10-23 02:27:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729650500000|2024-10-23 02:28:20|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|3
1729650530000|2024-10-23 02:28:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729650540000|2024-10-23 02:29:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729650550000|2024-10-23 02:29:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729650560000|2024-10-23 02:29:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729650580000|2024-10-23 02:29:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729650600000|2024-10-23 02:30:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729650610000|2024-10-23 02:30:10|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729650620000|2024-10-23 02:30:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729650630000|2024-10-23 02:30:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729650660000|2024-10-23 02:31:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1729650680000|2024-10-23 02:31:20|48.3|48|48.32|48.02|48.32|48.02|48.3|48|7
1729650690000|2024-10-23 02:31:30|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|8
1729650700000|2024-10-23 02:31:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729650710000|2024-10-23 02:31:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729650720000|2024-10-23 02:32:00|48.31|48.01|48.32|48.02|48.32|48.02|48.3|48|4
1729650730000|2024-10-23 02:32:10|48.33|48.03|48.31|48.01|48.33|48.03|48.31|48.01|5
1729650750000|2024-10-23 02:32:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729650760000|2024-10-23 02:32:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729650790000|2024-10-23 02:33:10|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1729650820000|2024-10-23 02:33:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729650830000|2024-10-23 02:33:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729650840000|2024-10-23 02:34:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729650870000|2024-10-23 02:34:30|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1729650890000|2024-10-23 02:34:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729650900000|2024-10-23 02:35:00|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729650920000|2024-10-23 02:35:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729650930000|2024-10-23 02:35:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729650960000|2024-10-23 02:36:00|48.3|48|48.31|48.01|48.32|48.02|48.3|48|4
1729650970000|2024-10-23 02:36:10|48.32|48.02|48.3|48|48.32|48.02|48.3|48|3
1729650980000|2024-10-23 02:36:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729650990000|2024-10-23 02:36:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729651010000|2024-10-23 02:36:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729651060000|2024-10-23 02:37:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729651080000|2024-10-23 02:38:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729651100000|2024-10-23 02:38:20|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729651110000|2024-10-23 02:38:30|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729651190000|2024-10-23 02:39:50|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729651200000|2024-10-23 02:40:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729651220000|2024-10-23 02:40:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729651230000|2024-10-23 02:40:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729651240000|2024-10-23 02:40:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729651360000|2024-10-23 02:42:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729651380000|2024-10-23 02:43:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729651390000|2024-10-23 02:43:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729651470000|2024-10-23 02:44:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729651480000|2024-10-23 02:44:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729651490000|2024-10-23 02:44:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729651500000|2024-10-23 02:45:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729651510000|2024-10-23 02:45:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729651530000|2024-10-23 02:45:30|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729651550000|2024-10-23 02:45:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729651560000|2024-10-23 02:46:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729651570000|2024-10-23 02:46:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729651610000|2024-10-23 02:46:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729651620000|2024-10-23 02:47:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729651640000|2024-10-23 02:47:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729651650000|2024-10-23 02:47:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729651690000|2024-10-23 02:48:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729651700000|2024-10-23 02:48:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729651710000|2024-10-23 02:48:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729651720000|2024-10-23 02:48:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729651740000|2024-10-23 02:49:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729651750000|2024-10-23 02:49:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729651780000|2024-10-23 02:49:40|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729651800000|2024-10-23 02:50:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729651810000|2024-10-23 02:50:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729651820000|2024-10-23 02:50:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|2
1729651850000|2024-10-23 02:50:50|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729651860000|2024-10-23 02:51:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729651870000|2024-10-23 02:51:10|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729651880000|2024-10-23 02:51:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729651890000|2024-10-23 02:51:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729651900000|2024-10-23 02:51:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729651910000|2024-10-23 02:51:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729651920000|2024-10-23 02:52:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729651940000|2024-10-23 02:52:20|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729651960000|2024-10-23 02:52:40|48.34|48.04|48.36|48.06|48.36|48.06|48.34|48.04|3
1729651980000|2024-10-23 02:53:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729652020000|2024-10-23 02:53:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729652050000|2024-10-23 02:54:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729652060000|2024-10-23 02:54:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729652070000|2024-10-23 02:54:30|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729652080000|2024-10-23 02:54:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729652100000|2024-10-23 02:55:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729652130000|2024-10-23 02:55:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729652140000|2024-10-23 02:55:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729652170000|2024-10-23 02:56:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729652190000|2024-10-23 02:56:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729652320000|2024-10-23 02:58:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729652350000|2024-10-23 02:59:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729652360000|2024-10-23 02:59:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729652400000|2024-10-23 03:00:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729652430000|2024-10-23 03:00:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|3
1729652440000|2024-10-23 03:00:40|48.19|47.89|48.2|47.9|48.22|47.92|48.19|47.89|6
1729652450000|2024-10-23 03:00:50|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729652460000|2024-10-23 03:01:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729652470000|2024-10-23 03:01:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729652510000|2024-10-23 03:01:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729652530000|2024-10-23 03:02:10|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729652540000|2024-10-23 03:02:20|48.21|47.91|48.22|47.92|48.23|47.93|48.21|47.91|6
1729652550000|2024-10-23 03:02:30|48.23|47.93|48.25|47.95|48.25|47.95|48.22|47.92|5
1729652560000|2024-10-23 03:02:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729652570000|2024-10-23 03:02:50|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729652580000|2024-10-23 03:03:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729652590000|2024-10-23 03:03:10|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729652600000|2024-10-23 03:03:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729652610000|2024-10-23 03:03:30|48.31|48.01|48.31|48.01|48.32|48.02|48.3|48|4
1729652630000|2024-10-23 03:03:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729652640000|2024-10-23 03:04:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729652690000|2024-10-23 03:04:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729652700000|2024-10-23 03:05:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729652710000|2024-10-23 03:05:10|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|3
1729652760000|2024-10-23 03:06:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729652770000|2024-10-23 03:06:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729652790000|2024-10-23 03:06:30|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|3
1729652810000|2024-10-23 03:06:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729652820000|2024-10-23 03:07:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729652840000|2024-10-23 03:07:20|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|3
1729652890000|2024-10-23 03:08:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729652900000|2024-10-23 03:08:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729652960000|2024-10-23 03:09:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729653000000|2024-10-23 03:10:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729653010000|2024-10-23 03:10:10|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729653070000|2024-10-23 03:11:10|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729653100000|2024-10-23 03:11:40|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729653120000|2024-10-23 03:12:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729653160000|2024-10-23 03:12:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729653180000|2024-10-23 03:13:00|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|5
1729653210000|2024-10-23 03:13:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729653230000|2024-10-23 03:13:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729653360000|2024-10-23 03:16:00|48.3|48|48.31|48.01|48.32|48.02|48.3|48|4
1729653370000|2024-10-23 03:16:10|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729653420000|2024-10-23 03:17:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729653450000|2024-10-23 03:17:30|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729653460000|2024-10-23 03:17:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729653480000|2024-10-23 03:18:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729653490000|2024-10-23 03:18:10|48.23|47.93|48.23|47.93|48.23|47.93|48.22|47.92|3
1729653510000|2024-10-23 03:18:30|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729653520000|2024-10-23 03:18:40|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729653540000|2024-10-23 03:19:00|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729653550000|2024-10-23 03:19:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729653560000|2024-10-23 03:19:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729653570000|2024-10-23 03:19:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729653580000|2024-10-23 03:19:40|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1729653590000|2024-10-23 03:19:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1729653600000|2024-10-23 03:20:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729653610000|2024-10-23 03:20:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729653620000|2024-10-23 03:20:20|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729653630000|2024-10-23 03:20:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729653640000|2024-10-23 03:20:40|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729653650000|2024-10-23 03:20:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729653670000|2024-10-23 03:21:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729653680000|2024-10-23 03:21:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729653690000|2024-10-23 03:21:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729653720000|2024-10-23 03:22:00|48.17|47.87|48.18|47.88|48.19|47.89|48.17|47.87|4
1729653740000|2024-10-23 03:22:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729653790000|2024-10-23 03:23:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729653820000|2024-10-23 03:23:40|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729653830000|2024-10-23 03:23:50|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729653840000|2024-10-23 03:24:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729653860000|2024-10-23 03:24:20|48.13|47.83|48.11|47.81|48.13|47.83|48.11|47.81|3
1729653870000|2024-10-23 03:24:30|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729653880000|2024-10-23 03:24:40|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729653910000|2024-10-23 03:25:10|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|3
1729653920000|2024-10-23 03:25:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729653940000|2024-10-23 03:25:40|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729653990000|2024-10-23 03:26:30|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729654000000|2024-10-23 03:26:40|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729654020000|2024-10-23 03:27:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729654040000|2024-10-23 03:27:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729654050000|2024-10-23 03:27:30|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729654060000|2024-10-23 03:27:40|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729654070000|2024-10-23 03:27:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729654090000|2024-10-23 03:28:10|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1729654100000|2024-10-23 03:28:20|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729654110000|2024-10-23 03:28:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729654140000|2024-10-23 03:29:00|48.05|47.75|48.03|47.73|48.05|47.75|48.03|47.73|3
1729654150000|2024-10-23 03:29:10|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|3
1729654160000|2024-10-23 03:29:20|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|3
1729654180000|2024-10-23 03:29:40|48.08|47.78|48.1|47.8|48.1|47.8|48.08|47.78|3
1729654200000|2024-10-23 03:30:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1729654210000|2024-10-23 03:30:10|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1729654230000|2024-10-23 03:30:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729654250000|2024-10-23 03:30:50|48.07|47.77|48.09|47.79|48.09|47.79|48.07|47.77|2
1729654260000|2024-10-23 03:31:00|48.08|47.78|48.06|47.76|48.08|47.78|48.06|47.76|3
1729654270000|2024-10-23 03:31:10|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729654280000|2024-10-23 03:31:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729654290000|2024-10-23 03:31:30|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729654310000|2024-10-23 03:31:50|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729654330000|2024-10-23 03:32:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729654340000|2024-10-23 03:32:20|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1729654360000|2024-10-23 03:32:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1729654370000|2024-10-23 03:32:50|48.05|47.75|48.05|47.75|48.05|47.75|48.05|47.75|1
1729654380000|2024-10-23 03:33:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|4
1729654390000|2024-10-23 03:33:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1729654400000|2024-10-23 03:33:20|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|4
1729654410000|2024-10-23 03:33:30|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729654420000|2024-10-23 03:33:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729654440000|2024-10-23 03:34:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729654470000|2024-10-23 03:34:30|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729654480000|2024-10-23 03:34:40|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729654490000|2024-10-23 03:34:50|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729654500000|2024-10-23 03:35:00|48.1|47.8|48.11|47.81|48.13|47.83|48.1|47.8|6
1729654520000|2024-10-23 03:35:20|48.1|47.8|48.09|47.79|48.1|47.8|48.09|47.79|2
1729654560000|2024-10-23 03:36:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729654570000|2024-10-23 03:36:10|48.11|47.81|48.14|47.84|48.14|47.84|48.11|47.81|3
1729654580000|2024-10-23 03:36:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729654590000|2024-10-23 03:36:30|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729654600000|2024-10-23 03:36:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729654620000|2024-10-23 03:37:00|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729654630000|2024-10-23 03:37:10|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|3
1729654650000|2024-10-23 03:37:30|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1729654660000|2024-10-23 03:37:40|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|4
1729654670000|2024-10-23 03:37:50|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729654680000|2024-10-23 03:38:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729654690000|2024-10-23 03:38:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729654740000|2024-10-23 03:39:00|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729654750000|2024-10-23 03:39:10|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729654760000|2024-10-23 03:39:20|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729654770000|2024-10-23 03:39:30|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729654790000|2024-10-23 03:39:50|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729654800000|2024-10-23 03:40:00|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|4
1729654810000|2024-10-23 03:40:10|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729654860000|2024-10-23 03:41:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729654880000|2024-10-23 03:41:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729654940000|2024-10-23 03:42:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729654960000|2024-10-23 03:42:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729655020000|2024-10-23 03:43:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729655030000|2024-10-23 03:43:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729655060000|2024-10-23 03:44:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729655100000|2024-10-23 03:45:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729655120000|2024-10-23 03:45:20|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729655130000|2024-10-23 03:45:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729655180000|2024-10-23 03:46:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729655200000|2024-10-23 03:46:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729655220000|2024-10-23 03:47:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729655230000|2024-10-23 03:47:10|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729655250000|2024-10-23 03:47:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729655260000|2024-10-23 03:47:40|48.17|47.87|48.17|47.87|48.18|47.88|48.17|47.87|7
1729655280000|2024-10-23 03:48:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1729655310000|2024-10-23 03:48:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729655340000|2024-10-23 03:49:00|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|4
1729655350000|2024-10-23 03:49:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729655400000|2024-10-23 03:50:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729655420000|2024-10-23 03:50:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729655440000|2024-10-23 03:50:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729655450000|2024-10-23 03:50:50|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729655470000|2024-10-23 03:51:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729655480000|2024-10-23 03:51:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729655490000|2024-10-23 03:51:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729655500000|2024-10-23 03:51:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729655560000|2024-10-23 03:52:40|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729655570000|2024-10-23 03:52:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|8
1729655580000|2024-10-23 03:53:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729655590000|2024-10-23 03:53:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729655650000|2024-10-23 03:54:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729655660000|2024-10-23 03:54:20|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1729655680000|2024-10-23 03:54:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729655700000|2024-10-23 03:55:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729655710000|2024-10-23 03:55:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729655720000|2024-10-23 03:55:20|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|6
1729655730000|2024-10-23 03:55:30|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729655740000|2024-10-23 03:55:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|4
1729655760000|2024-10-23 03:56:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729655810000|2024-10-23 03:56:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|4
1729655850000|2024-10-23 03:57:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729655870000|2024-10-23 03:57:50|48.35|48.05|48.33|48.03|48.35|48.05|48.33|48.03|3
1729655880000|2024-10-23 03:58:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|7
1729655910000|2024-10-23 03:58:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729655970000|2024-10-23 03:59:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729655980000|2024-10-23 03:59:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729655990000|2024-10-23 03:59:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729656000000|2024-10-23 04:00:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729656010000|2024-10-23 04:00:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729656020000|2024-10-23 04:00:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729656060000|2024-10-23 04:01:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729656100000|2024-10-23 04:01:40|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729656120000|2024-10-23 04:02:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729656140000|2024-10-23 04:02:20|48.29|47.99|48.32|48.02|48.32|48.02|48.29|47.99|4
1729656150000|2024-10-23 04:02:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729656160000|2024-10-23 04:02:40|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729656180000|2024-10-23 04:03:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729656210000|2024-10-23 04:03:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729656280000|2024-10-23 04:04:40|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729656300000|2024-10-23 04:05:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729656320000|2024-10-23 04:05:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729656360000|2024-10-23 04:06:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729656410000|2024-10-23 04:06:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729656480000|2024-10-23 04:08:00|48.27|47.97|48.29|47.99|48.29|47.99|48.27|47.97|3
1729656490000|2024-10-23 04:08:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729656510000|2024-10-23 04:08:30|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729656520000|2024-10-23 04:08:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729656540000|2024-10-23 04:09:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729656550000|2024-10-23 04:09:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729656870000|2024-10-23 04:14:30|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729656900000|2024-10-23 04:15:00|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729656910000|2024-10-23 04:15:10|48.3|48|48.28|47.98|48.3|48|48.28|47.98|3
1729656950000|2024-10-23 04:15:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729656960000|2024-10-23 04:16:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729656990000|2024-10-23 04:16:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657000000|2024-10-23 04:16:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729657010000|2024-10-23 04:16:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657030000|2024-10-23 04:17:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729657050000|2024-10-23 04:17:30|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|5
1729657060000|2024-10-23 04:17:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729657070000|2024-10-23 04:17:50|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729657090000|2024-10-23 04:18:10|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729657120000|2024-10-23 04:18:40|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|5
1729657140000|2024-10-23 04:19:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729657160000|2024-10-23 04:19:20|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729657170000|2024-10-23 04:19:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729657180000|2024-10-23 04:19:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729657240000|2024-10-23 04:20:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729657250000|2024-10-23 04:20:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729657280000|2024-10-23 04:21:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729657300000|2024-10-23 04:21:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729657320000|2024-10-23 04:22:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729657370000|2024-10-23 04:22:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729657380000|2024-10-23 04:23:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657420000|2024-10-23 04:23:40|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|7
1729657440000|2024-10-23 04:24:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729657450000|2024-10-23 04:24:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729657470000|2024-10-23 04:24:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729657500000|2024-10-23 04:25:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729657540000|2024-10-23 04:25:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729657560000|2024-10-23 04:26:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1729657600000|2024-10-23 04:26:40|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729657610000|2024-10-23 04:26:50|48.19|47.89|48.22|47.92|48.22|47.92|48.19|47.89|4
1729657620000|2024-10-23 04:27:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729657640000|2024-10-23 04:27:20|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|2
1729657670000|2024-10-23 04:27:50|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729657700000|2024-10-23 04:28:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657720000|2024-10-23 04:28:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729657760000|2024-10-23 04:29:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657770000|2024-10-23 04:29:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729657810000|2024-10-23 04:30:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657820000|2024-10-23 04:30:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1729657840000|2024-10-23 04:30:40|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|5
1729657850000|2024-10-23 04:30:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729657860000|2024-10-23 04:31:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729657870000|2024-10-23 04:31:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729657880000|2024-10-23 04:31:20|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729657890000|2024-10-23 04:31:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729657920000|2024-10-23 04:32:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1729657930000|2024-10-23 04:32:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729657940000|2024-10-23 04:32:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729657950000|2024-10-23 04:32:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729657960000|2024-10-23 04:32:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729657980000|2024-10-23 04:33:00|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|4
1729657990000|2024-10-23 04:33:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729658000000|2024-10-23 04:33:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729658010000|2024-10-23 04:33:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729658020000|2024-10-23 04:33:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729658090000|2024-10-23 04:34:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729658120000|2024-10-23 04:35:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1729658150000|2024-10-23 04:35:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729658170000|2024-10-23 04:36:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729658210000|2024-10-23 04:36:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729658220000|2024-10-23 04:37:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729658230000|2024-10-23 04:37:10|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729658240000|2024-10-23 04:37:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729658290000|2024-10-23 04:38:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729658300000|2024-10-23 04:38:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729658320000|2024-10-23 04:38:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729658330000|2024-10-23 04:38:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729658340000|2024-10-23 04:39:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729658350000|2024-10-23 04:39:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729658360000|2024-10-23 04:39:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729658370000|2024-10-23 04:39:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729658400000|2024-10-23 04:40:00|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729658430000|2024-10-23 04:40:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729658450000|2024-10-23 04:40:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729658470000|2024-10-23 04:41:10|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729658480000|2024-10-23 04:41:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729658540000|2024-10-23 04:42:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729658550000|2024-10-23 04:42:30|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729658570000|2024-10-23 04:42:50|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|2
1729658580000|2024-10-23 04:43:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729658590000|2024-10-23 04:43:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729658600000|2024-10-23 04:43:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729658640000|2024-10-23 04:44:00|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729658660000|2024-10-23 04:44:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729658670000|2024-10-23 04:44:30|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729658700000|2024-10-23 04:45:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729658730000|2024-10-23 04:45:30|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729658740000|2024-10-23 04:45:40|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729658750000|2024-10-23 04:45:50|48.31|48.01|48.3|48|48.31|48.01|48.3|48|4
1729658780000|2024-10-23 04:46:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|6
1729658790000|2024-10-23 04:46:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|10
1729658800000|2024-10-23 04:46:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729658820000|2024-10-23 04:47:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729658830000|2024-10-23 04:47:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729658840000|2024-10-23 04:47:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729658850000|2024-10-23 04:47:30|48.3|48|48.3|48|48.31|48.01|48.3|48|3
1729658880000|2024-10-23 04:48:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729658900000|2024-10-23 04:48:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729658920000|2024-10-23 04:48:40|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|4
1729658930000|2024-10-23 04:48:50|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729658950000|2024-10-23 04:49:10|48.3|48|48.29|47.99|48.3|48|48.29|47.99|2
1729658980000|2024-10-23 04:49:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729659010000|2024-10-23 04:50:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729659020000|2024-10-23 04:50:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729659040000|2024-10-23 04:50:40|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729659050000|2024-10-23 04:50:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729659060000|2024-10-23 04:51:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729659080000|2024-10-23 04:51:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729659130000|2024-10-23 04:52:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729659140000|2024-10-23 04:52:20|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729659160000|2024-10-23 04:52:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729659170000|2024-10-23 04:52:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729659200000|2024-10-23 04:53:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729659210000|2024-10-23 04:53:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729659240000|2024-10-23 04:54:00|48.3|48|48.34|48.04|48.34|48.04|48.3|48|3
1729659250000|2024-10-23 04:54:10|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1729659260000|2024-10-23 04:54:20|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729659270000|2024-10-23 04:54:30|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729659310000|2024-10-23 04:55:10|48.32|48.02|48.32|48.02|48.32|48.02|48.31|48.01|3
1729659330000|2024-10-23 04:55:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729659360000|2024-10-23 04:56:00|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729659370000|2024-10-23 04:56:10|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|5
1729659390000|2024-10-23 04:56:30|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1729659400000|2024-10-23 04:56:40|48.33|48.03|48.32|48.02|48.33|48.03|48.32|48.02|4
1729659410000|2024-10-23 04:56:50|48.33|48.03|48.33|48.03|48.33|48.03|48.32|48.02|3
1729659420000|2024-10-23 04:57:00|48.32|48.02|48.3|48|48.33|48.03|48.3|48|9
1729659430000|2024-10-23 04:57:10|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729659470000|2024-10-23 04:57:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729659490000|2024-10-23 04:58:10|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729659530000|2024-10-23 04:58:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729659580000|2024-10-23 04:59:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729659630000|2024-10-23 05:00:30|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729659650000|2024-10-23 05:00:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729659660000|2024-10-23 05:01:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729659670000|2024-10-23 05:01:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729659680000|2024-10-23 05:01:20|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|6
1729659690000|2024-10-23 05:01:30|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729659700000|2024-10-23 05:01:40|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729659710000|2024-10-23 05:01:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729659720000|2024-10-23 05:02:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729659740000|2024-10-23 05:02:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|4
1729659750000|2024-10-23 05:02:30|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|7
1729659780000|2024-10-23 05:03:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|6
1729659790000|2024-10-23 05:03:10|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729659800000|2024-10-23 05:03:20|48.24|47.94|48.24|47.94|48.25|47.95|48.23|47.93|11
1729659810000|2024-10-23 05:03:30|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|8
1729659820000|2024-10-23 05:03:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729659830000|2024-10-23 05:03:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729659870000|2024-10-23 05:04:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729659880000|2024-10-23 05:04:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729659890000|2024-10-23 05:04:50|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729659900000|2024-10-23 05:05:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729659910000|2024-10-23 05:05:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729659920000|2024-10-23 05:05:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|5
1729659930000|2024-10-23 05:05:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729659950000|2024-10-23 05:05:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729659960000|2024-10-23 05:06:00|48.21|47.91|48.27|47.97|48.27|47.97|48.21|47.91|6
1729659990000|2024-10-23 05:06:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660000000|2024-10-23 05:06:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729660030000|2024-10-23 05:07:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729660040000|2024-10-23 05:07:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729660050000|2024-10-23 05:07:30|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729660070000|2024-10-23 05:07:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729660100000|2024-10-23 05:08:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729660110000|2024-10-23 05:08:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729660130000|2024-10-23 05:08:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729660140000|2024-10-23 05:09:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729660200000|2024-10-23 05:10:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729660210000|2024-10-23 05:10:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729660230000|2024-10-23 05:10:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729660250000|2024-10-23 05:10:50|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|3
1729660280000|2024-10-23 05:11:20|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729660290000|2024-10-23 05:11:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660300000|2024-10-23 05:11:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729660310000|2024-10-23 05:11:50|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|8
1729660320000|2024-10-23 05:12:00|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|5
1729660360000|2024-10-23 05:12:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729660370000|2024-10-23 05:12:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729660380000|2024-10-23 05:13:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729660410000|2024-10-23 05:13:30|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729660420000|2024-10-23 05:13:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729660490000|2024-10-23 05:14:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660500000|2024-10-23 05:15:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729660510000|2024-10-23 05:15:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660550000|2024-10-23 05:15:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729660570000|2024-10-23 05:16:10|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|3
1729660580000|2024-10-23 05:16:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729660610000|2024-10-23 05:16:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729660620000|2024-10-23 05:17:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729660630000|2024-10-23 05:17:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729660640000|2024-10-23 05:17:20|48.26|47.96|48.27|47.97|48.27|47.97|48.25|47.95|4
1729660650000|2024-10-23 05:17:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660670000|2024-10-23 05:17:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729660690000|2024-10-23 05:18:10|48.3|48|48.3|48|48.3|48|48.3|48|1
1729660720000|2024-10-23 05:18:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729660730000|2024-10-23 05:18:50|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729660740000|2024-10-23 05:19:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729660770000|2024-10-23 05:19:30|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729660800000|2024-10-23 05:20:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729660820000|2024-10-23 05:20:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729660830000|2024-10-23 05:20:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|2
1729660850000|2024-10-23 05:20:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729660860000|2024-10-23 05:21:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729660880000|2024-10-23 05:21:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729660920000|2024-10-23 05:22:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729660940000|2024-10-23 05:22:20|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729660960000|2024-10-23 05:22:40|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|10
1729660980000|2024-10-23 05:23:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729661000000|2024-10-23 05:23:20|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|5
1729661010000|2024-10-23 05:23:30|48.23|47.93|48.22|47.92|48.24|47.94|48.22|47.92|6
1729661020000|2024-10-23 05:23:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729661030000|2024-10-23 05:23:50|48.22|47.92|48.22|47.92|48.23|47.93|48.22|47.92|3
1729661040000|2024-10-23 05:24:00|48.21|47.91|48.2|47.9|48.21|47.91|48.2|47.9|2
1729661060000|2024-10-23 05:24:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729661110000|2024-10-23 05:25:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729661120000|2024-10-23 05:25:20|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729661130000|2024-10-23 05:25:30|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|9
1729661150000|2024-10-23 05:25:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729661160000|2024-10-23 05:26:00|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729661180000|2024-10-23 05:26:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729661220000|2024-10-23 05:27:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729661260000|2024-10-23 05:27:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729661270000|2024-10-23 05:27:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729661280000|2024-10-23 05:28:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729661290000|2024-10-23 05:28:10|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729661300000|2024-10-23 05:28:20|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1729661310000|2024-10-23 05:28:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729661320000|2024-10-23 05:28:40|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|4
1729661340000|2024-10-23 05:29:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|4
1729661360000|2024-10-23 05:29:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729661370000|2024-10-23 05:29:30|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729661400000|2024-10-23 05:30:00|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|3
1729661410000|2024-10-23 05:30:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729661430000|2024-10-23 05:30:30|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729661440000|2024-10-23 05:30:40|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729661450000|2024-10-23 05:30:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1729661460000|2024-10-23 05:31:00|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729661470000|2024-10-23 05:31:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729661490000|2024-10-23 05:31:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729661520000|2024-10-23 05:32:00|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1729661530000|2024-10-23 05:32:10|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729661540000|2024-10-23 05:32:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729661550000|2024-10-23 05:32:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729661570000|2024-10-23 05:32:50|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|3
1729661580000|2024-10-23 05:33:00|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729661590000|2024-10-23 05:33:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729661640000|2024-10-23 05:34:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729661650000|2024-10-23 05:34:10|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1729661690000|2024-10-23 05:34:50|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729661700000|2024-10-23 05:35:00|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1729661710000|2024-10-23 05:35:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729661720000|2024-10-23 05:35:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729661730000|2024-10-23 05:35:30|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729661740000|2024-10-23 05:35:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|8
1729661750000|2024-10-23 05:35:50|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|4
1729661760000|2024-10-23 05:36:00|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|6
1729661770000|2024-10-23 05:36:10|48.16|47.86|48.15|47.85|48.17|47.87|48.15|47.85|10
1729661780000|2024-10-23 05:36:20|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|2
1729661790000|2024-10-23 05:36:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729661810000|2024-10-23 05:36:50|48.11|47.81|48.13|47.83|48.13|47.83|48.11|47.81|3
1729661820000|2024-10-23 05:37:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1729661830000|2024-10-23 05:37:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729661840000|2024-10-23 05:37:20|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1729661850000|2024-10-23 05:37:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729661870000|2024-10-23 05:37:50|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729661880000|2024-10-23 05:38:00|48.19|47.89|48.2|47.9|48.2|47.9|48.19|47.89|2
1729661890000|2024-10-23 05:38:10|48.21|47.91|48.23|47.93|48.23|47.93|48.21|47.91|7
1729661940000|2024-10-23 05:39:00|48.22|47.92|48.22|47.92|48.22|47.92|48.21|47.91|3
1729661950000|2024-10-23 05:39:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729661960000|2024-10-23 05:39:20|48.22|47.92|48.24|47.94|48.24|47.94|48.22|47.92|7
1729661970000|2024-10-23 05:39:30|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729661990000|2024-10-23 05:39:50|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729662000000|2024-10-23 05:40:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729662010000|2024-10-23 05:40:10|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|3
1729662020000|2024-10-23 05:40:20|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662040000|2024-10-23 05:40:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729662060000|2024-10-23 05:41:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662070000|2024-10-23 05:41:10|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729662080000|2024-10-23 05:41:20|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729662090000|2024-10-23 05:41:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729662100000|2024-10-23 05:41:40|48.23|47.93|48.23|47.93|48.24|47.94|48.23|47.93|5
1729662110000|2024-10-23 05:41:50|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729662130000|2024-10-23 05:42:10|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729662140000|2024-10-23 05:42:20|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729662190000|2024-10-23 05:43:10|48.18|47.88|48.18|47.88|48.19|47.89|48.18|47.88|5
1729662200000|2024-10-23 05:43:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729662210000|2024-10-23 05:43:30|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1729662240000|2024-10-23 05:44:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662260000|2024-10-23 05:44:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729662290000|2024-10-23 05:44:50|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|4
1729662300000|2024-10-23 05:45:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729662310000|2024-10-23 05:45:10|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729662330000|2024-10-23 05:45:30|48.22|47.92|48.23|47.93|48.23|47.93|48.22|47.92|2
1729662340000|2024-10-23 05:45:40|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729662360000|2024-10-23 05:46:00|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729662390000|2024-10-23 05:46:30|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1729662400000|2024-10-23 05:46:40|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1729662420000|2024-10-23 05:47:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662430000|2024-10-23 05:47:10|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1729662440000|2024-10-23 05:47:20|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729662510000|2024-10-23 05:48:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729662560000|2024-10-23 05:49:20|48.24|47.94|48.23|47.93|48.24|47.94|48.23|47.93|2
1729662570000|2024-10-23 05:49:30|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729662610000|2024-10-23 05:50:10|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|6
1729662620000|2024-10-23 05:50:20|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|4
1729662630000|2024-10-23 05:50:30|48.21|47.91|48.19|47.89|48.22|47.92|48.18|47.88|6
1729662650000|2024-10-23 05:50:50|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662660000|2024-10-23 05:51:00|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1729662670000|2024-10-23 05:51:10|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662690000|2024-10-23 05:51:30|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729662710000|2024-10-23 05:51:50|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729662740000|2024-10-23 05:52:20|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729662750000|2024-10-23 05:52:30|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729662770000|2024-10-23 05:52:50|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729662780000|2024-10-23 05:53:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729662790000|2024-10-23 05:53:10|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729662810000|2024-10-23 05:53:30|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|3
1729662820000|2024-10-23 05:53:40|48.21|47.91|48.22|47.92|48.22|47.92|48.21|47.91|2
1729662840000|2024-10-23 05:54:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729662860000|2024-10-23 05:54:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729662870000|2024-10-23 05:54:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729662890000|2024-10-23 05:54:50|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729662900000|2024-10-23 05:55:00|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1729662910000|2024-10-23 05:55:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729662930000|2024-10-23 05:55:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729662940000|2024-10-23 05:55:40|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729662950000|2024-10-23 05:55:50|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729662980000|2024-10-23 05:56:20|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|2
1729663040000|2024-10-23 05:57:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663060000|2024-10-23 05:57:40|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|2
1729663070000|2024-10-23 05:57:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729663080000|2024-10-23 05:58:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729663090000|2024-10-23 05:58:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729663110000|2024-10-23 05:58:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729663120000|2024-10-23 05:58:40|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729663130000|2024-10-23 05:58:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729663140000|2024-10-23 05:59:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729663190000|2024-10-23 05:59:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663200000|2024-10-23 06:00:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1729663210000|2024-10-23 06:00:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729663230000|2024-10-23 06:00:30|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729663240000|2024-10-23 06:00:40|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729663250000|2024-10-23 06:00:50|48.26|47.96|48.24|47.94|48.26|47.96|48.24|47.94|3
1729663260000|2024-10-23 06:01:00|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|7
1729663270000|2024-10-23 06:01:10|48.24|47.94|48.23|47.93|48.24|47.94|48.22|47.92|6
1729663280000|2024-10-23 06:01:20|48.24|47.94|48.24|47.94|48.24|47.94|48.23|47.93|3
1729663310000|2024-10-23 06:01:50|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729663320000|2024-10-23 06:02:00|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|4
1729663340000|2024-10-23 06:02:20|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729663360000|2024-10-23 06:02:40|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|8
1729663370000|2024-10-23 06:02:50|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663390000|2024-10-23 06:03:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|6
1729663400000|2024-10-23 06:03:20|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663440000|2024-10-23 06:04:00|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|5
1729663450000|2024-10-23 06:04:10|48.26|47.96|48.27|47.97|48.27|47.97|48.26|47.96|2
1729663480000|2024-10-23 06:04:40|48.26|47.96|48.26|47.96|48.27|47.97|48.26|47.96|3
1729663500000|2024-10-23 06:05:00|48.27|47.97|48.26|47.96|48.27|47.97|48.26|47.96|4
1729663510000|2024-10-23 06:05:10|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663530000|2024-10-23 06:05:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663540000|2024-10-23 06:05:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663550000|2024-10-23 06:05:50|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|5
1729663560000|2024-10-23 06:06:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729663600000|2024-10-23 06:06:40|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729663640000|2024-10-23 06:07:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729663660000|2024-10-23 06:07:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729663790000|2024-10-23 06:09:50|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|6
1729663800000|2024-10-23 06:10:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663830000|2024-10-23 06:10:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663850000|2024-10-23 06:10:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729663860000|2024-10-23 06:11:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729663890000|2024-10-23 06:11:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663910000|2024-10-23 06:11:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|6
1729663920000|2024-10-23 06:12:00|48.27|47.97|48.27|47.97|48.28|47.98|48.27|47.97|3
1729663930000|2024-10-23 06:12:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729663950000|2024-10-23 06:12:30|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729663980000|2024-10-23 06:13:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1729664020000|2024-10-23 06:13:40|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1729664030000|2024-10-23 06:13:50|48.33|48.03|48.41|48.11|48.41|48.11|48.33|48.03|9
1729664040000|2024-10-23 06:14:00|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729664090000|2024-10-23 06:14:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729664100000|2024-10-23 06:15:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|4
1729664130000|2024-10-23 06:15:30|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729664140000|2024-10-23 06:15:40|48.43|48.13|48.43|48.13|48.43|48.13|48.43|48.13|1
1729664150000|2024-10-23 06:15:50|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729664160000|2024-10-23 06:16:00|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729664200000|2024-10-23 06:16:40|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729664220000|2024-10-23 06:17:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729664240000|2024-10-23 06:17:20|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729664270000|2024-10-23 06:17:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729664280000|2024-10-23 06:18:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729664290000|2024-10-23 06:18:10|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729664300000|2024-10-23 06:18:20|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729664320000|2024-10-23 06:18:40|48.52|48.22|48.52|48.22|48.52|48.22|48.52|48.22|1
1729664360000|2024-10-23 06:19:20|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729664390000|2024-10-23 06:19:50|48.53|48.23|48.53|48.23|48.53|48.23|48.52|48.22|5
1729664400000|2024-10-23 06:20:00|48.52|48.22|48.54|48.24|48.54|48.24|48.52|48.22|3
1729664410000|2024-10-23 06:20:10|48.55|48.25|48.55|48.25|48.55|48.25|48.54|48.24|3
1729664440000|2024-10-23 06:20:40|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1729664450000|2024-10-23 06:20:50|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|3
1729664460000|2024-10-23 06:21:00|48.54|48.24|48.54|48.24|48.54|48.24|48.53|48.23|5
1729664480000|2024-10-23 06:21:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729664520000|2024-10-23 06:22:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729664530000|2024-10-23 06:22:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729664540000|2024-10-23 06:22:20|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|3
1729664560000|2024-10-23 06:22:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729664570000|2024-10-23 06:22:50|48.56|48.26|48.58|48.28|48.58|48.28|48.56|48.26|2
1729664580000|2024-10-23 06:23:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729664610000|2024-10-23 06:23:30|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729664640000|2024-10-23 06:24:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729664660000|2024-10-23 06:24:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729664670000|2024-10-23 06:24:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729664680000|2024-10-23 06:24:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729664710000|2024-10-23 06:25:10|48.55|48.25|48.54|48.24|48.55|48.25|48.53|48.23|5
1729664730000|2024-10-23 06:25:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729664750000|2024-10-23 06:25:50|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729664760000|2024-10-23 06:26:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729664780000|2024-10-23 06:26:20|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729664790000|2024-10-23 06:26:30|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|4
1729664800000|2024-10-23 06:26:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729664810000|2024-10-23 06:26:50|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729664830000|2024-10-23 06:27:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729664850000|2024-10-23 06:27:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729664860000|2024-10-23 06:27:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729664880000|2024-10-23 06:28:00|48.55|48.25|48.56|48.26|48.56|48.26|48.55|48.25|2
1729664890000|2024-10-23 06:28:10|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|5
1729664900000|2024-10-23 06:28:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|6
1729664910000|2024-10-23 06:28:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729664920000|2024-10-23 06:28:40|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|5
1729664950000|2024-10-23 06:29:10|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729664990000|2024-10-23 06:29:50|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|7
1729665000000|2024-10-23 06:30:00|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|4
1729665020000|2024-10-23 06:30:20|48.55|48.25|48.53|48.23|48.55|48.25|48.53|48.23|5
1729665030000|2024-10-23 06:30:30|48.54|48.24|48.53|48.23|48.54|48.24|48.53|48.23|4
1729665040000|2024-10-23 06:30:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729665050000|2024-10-23 06:30:50|48.53|48.23|48.55|48.25|48.55|48.25|48.53|48.23|3
1729665060000|2024-10-23 06:31:00|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|3
1729665080000|2024-10-23 06:31:20|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729665090000|2024-10-23 06:31:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729665100000|2024-10-23 06:31:40|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729665110000|2024-10-23 06:31:50|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729665120000|2024-10-23 06:32:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1729665130000|2024-10-23 06:32:10|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729665140000|2024-10-23 06:32:20|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|3
1729665170000|2024-10-23 06:32:50|48.54|48.24|48.55|48.25|48.55|48.25|48.53|48.23|6
1729665180000|2024-10-23 06:33:00|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729665190000|2024-10-23 06:33:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|2
1729665210000|2024-10-23 06:33:30|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729665220000|2024-10-23 06:33:40|48.56|48.26|48.56|48.26|48.56|48.26|48.56|48.26|1
1729665230000|2024-10-23 06:33:50|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|4
1729665240000|2024-10-23 06:34:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1729665270000|2024-10-23 06:34:30|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|10
1729665280000|2024-10-23 06:34:40|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729665300000|2024-10-23 06:35:00|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|4
1729665320000|2024-10-23 06:35:20|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1729665350000|2024-10-23 06:35:50|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|2
1729665370000|2024-10-23 06:36:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729665380000|2024-10-23 06:36:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729665390000|2024-10-23 06:36:30|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1729665400000|2024-10-23 06:36:40|48.6|48.3|48.61|48.31|48.61|48.31|48.6|48.3|2
1729665410000|2024-10-23 06:36:50|48.6|48.3|48.62|48.32|48.62|48.32|48.6|48.3|3
1729665440000|2024-10-23 06:37:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729665450000|2024-10-23 06:37:30|48.6|48.3|48.6|48.3|48.6|48.3|48.59|48.29|3
1729665470000|2024-10-23 06:37:50|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729665480000|2024-10-23 06:38:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|4
1729665490000|2024-10-23 06:38:10|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729665500000|2024-10-23 06:38:20|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729665510000|2024-10-23 06:38:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729665540000|2024-10-23 06:39:00|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729665570000|2024-10-23 06:39:30|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|2
1729665580000|2024-10-23 06:39:40|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1729665600000|2024-10-23 06:40:00|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729665630000|2024-10-23 06:40:30|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729665670000|2024-10-23 06:41:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729665680000|2024-10-23 06:41:20|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1729665750000|2024-10-23 06:42:30|48.64|48.34|48.65|48.35|48.66|48.36|48.64|48.34|4
1729665760000|2024-10-23 06:42:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|2
1729665770000|2024-10-23 06:42:50|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1729665800000|2024-10-23 06:43:20|48.63|48.33|48.63|48.33|48.63|48.33|48.63|48.33|1
1729665810000|2024-10-23 06:43:30|48.62|48.32|48.62|48.32|48.62|48.32|48.62|48.32|1
1729665910000|2024-10-23 06:45:10|48.61|48.31|48.61|48.31|48.61|48.31|48.61|48.31|1
1729665930000|2024-10-23 06:45:30|48.6|48.3|48.58|48.28|48.6|48.3|48.58|48.28|3
1729665940000|2024-10-23 06:45:40|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1729665980000|2024-10-23 06:46:20|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729665990000|2024-10-23 06:46:30|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729666000000|2024-10-23 06:46:40|48.56|48.26|48.55|48.25|48.56|48.26|48.55|48.25|2
1729666080000|2024-10-23 06:48:00|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729666090000|2024-10-23 06:48:10|48.55|48.25|48.55|48.25|48.55|48.25|48.55|48.25|1
1729666100000|2024-10-23 06:48:20|48.56|48.26|48.57|48.27|48.57|48.27|48.56|48.26|2
1729666160000|2024-10-23 06:49:20|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1729666210000|2024-10-23 06:50:10|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|3
1729666250000|2024-10-23 06:50:50|48.54|48.24|48.54|48.24|48.54|48.24|48.54|48.24|1
1729666280000|2024-10-23 06:51:20|48.53|48.23|48.5|48.2|48.53|48.23|48.5|48.2|4
1729666290000|2024-10-23 06:51:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729666300000|2024-10-23 06:51:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729666310000|2024-10-23 06:51:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729666340000|2024-10-23 06:52:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729666350000|2024-10-23 06:52:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729666380000|2024-10-23 06:53:00|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729666400000|2024-10-23 06:53:20|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1729666410000|2024-10-23 06:53:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729666420000|2024-10-23 06:53:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729666430000|2024-10-23 06:53:50|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729666440000|2024-10-23 06:54:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729666450000|2024-10-23 06:54:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729666460000|2024-10-23 06:54:20|48.45|48.15|48.44|48.14|48.45|48.15|48.44|48.14|2
1729666500000|2024-10-23 06:55:00|48.43|48.13|48.39|48.09|48.43|48.13|48.39|48.09|3
1729666520000|2024-10-23 06:55:20|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729666530000|2024-10-23 06:55:30|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729666540000|2024-10-23 06:55:40|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729666550000|2024-10-23 06:55:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729666570000|2024-10-23 06:56:10|48.36|48.06|48.37|48.07|48.37|48.07|48.35|48.05|4
1729666580000|2024-10-23 06:56:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|2
1729666600000|2024-10-23 06:56:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729666610000|2024-10-23 06:56:50|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729666630000|2024-10-23 06:57:10|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729666650000|2024-10-23 06:57:30|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|3
1729666680000|2024-10-23 06:58:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729666690000|2024-10-23 06:58:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729666700000|2024-10-23 06:58:20|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729666750000|2024-10-23 06:59:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729666760000|2024-10-23 06:59:20|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729666830000|2024-10-23 07:00:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729666840000|2024-10-23 07:00:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729666850000|2024-10-23 07:00:50|48.35|48.05|48.39|48.09|48.39|48.09|48.35|48.05|4
1729666860000|2024-10-23 07:01:00|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729666870000|2024-10-23 07:01:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729666890000|2024-10-23 07:01:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729666900000|2024-10-23 07:01:40|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729666910000|2024-10-23 07:01:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729666920000|2024-10-23 07:02:00|48.42|48.12|48.43|48.13|48.43|48.13|48.42|48.12|2
1729666930000|2024-10-23 07:02:10|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|2
1729666940000|2024-10-23 07:02:20|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729666950000|2024-10-23 07:02:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729666960000|2024-10-23 07:02:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729666970000|2024-10-23 07:02:50|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729667020000|2024-10-23 07:03:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729667030000|2024-10-23 07:03:50|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729667040000|2024-10-23 07:04:00|48.44|48.14|48.41|48.11|48.45|48.15|48.41|48.11|6
1729667050000|2024-10-23 07:04:10|48.42|48.12|48.42|48.12|48.42|48.12|48.42|48.12|1
1729667060000|2024-10-23 07:04:20|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|5
1729667070000|2024-10-23 07:04:30|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|4
1729667080000|2024-10-23 07:04:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|7
1729667090000|2024-10-23 07:04:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|6
1729667100000|2024-10-23 07:05:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729667110000|2024-10-23 07:05:10|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1729667120000|2024-10-23 07:05:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729667150000|2024-10-23 07:05:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729667160000|2024-10-23 07:06:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|5
1729667170000|2024-10-23 07:06:10|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|3
1729667180000|2024-10-23 07:06:20|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|9
1729667190000|2024-10-23 07:06:30|48.45|48.15|48.45|48.15|48.45|48.15|48.44|48.14|7
1729667200000|2024-10-23 07:06:40|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729667220000|2024-10-23 07:07:00|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|2
1729667230000|2024-10-23 07:07:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729667250000|2024-10-23 07:07:30|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1729667300000|2024-10-23 07:08:20|48.5|48.2|48.5|48.2|48.5|48.2|48.5|48.2|1
1729667330000|2024-10-23 07:08:50|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1729667340000|2024-10-23 07:09:00|48.51|48.21|48.51|48.21|48.51|48.21|48.51|48.21|1
1729667400000|2024-10-23 07:10:00|48.5|48.2|48.48|48.18|48.5|48.2|48.48|48.18|3
1729667410000|2024-10-23 07:10:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|5
1729667420000|2024-10-23 07:10:20|48.46|48.16|48.45|48.15|48.47|48.17|48.45|48.15|5
1729667430000|2024-10-23 07:10:30|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|10
1729667450000|2024-10-23 07:10:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729667490000|2024-10-23 07:11:30|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1729667500000|2024-10-23 07:11:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729667520000|2024-10-23 07:12:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729667530000|2024-10-23 07:12:10|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729667550000|2024-10-23 07:12:30|48.45|48.15|48.43|48.13|48.45|48.15|48.43|48.13|2
1729667560000|2024-10-23 07:12:40|48.42|48.12|48.39|48.09|48.42|48.12|48.39|48.09|4
1729667570000|2024-10-23 07:12:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729667580000|2024-10-23 07:13:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729667590000|2024-10-23 07:13:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729667600000|2024-10-23 07:13:20|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|6
1729667610000|2024-10-23 07:13:30|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729667620000|2024-10-23 07:13:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729667640000|2024-10-23 07:14:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729667650000|2024-10-23 07:14:10|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1729667660000|2024-10-23 07:14:20|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729667670000|2024-10-23 07:14:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729667680000|2024-10-23 07:14:40|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|4
1729667690000|2024-10-23 07:14:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729667700000|2024-10-23 07:15:00|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1729667720000|2024-10-23 07:15:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1729667750000|2024-10-23 07:15:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729667760000|2024-10-23 07:16:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729667770000|2024-10-23 07:16:10|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729667790000|2024-10-23 07:16:30|48.38|48.08|48.43|48.13|48.43|48.13|48.38|48.08|5
1729667800000|2024-10-23 07:16:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729667810000|2024-10-23 07:16:50|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|6
1729667820000|2024-10-23 07:17:00|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|5
1729667830000|2024-10-23 07:17:10|48.45|48.15|48.48|48.18|48.48|48.18|48.45|48.15|4
1729667840000|2024-10-23 07:17:20|48.49|48.19|48.49|48.19|48.49|48.19|48.48|48.18|3
1729667850000|2024-10-23 07:17:30|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|6
1729667860000|2024-10-23 07:17:40|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|4
1729667870000|2024-10-23 07:17:50|48.48|48.18|48.47|48.17|48.48|48.18|48.47|48.17|2
1729667880000|2024-10-23 07:18:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|4
1729667890000|2024-10-23 07:18:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729667900000|2024-10-23 07:18:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729667910000|2024-10-23 07:18:30|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|11
1729667930000|2024-10-23 07:18:50|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729667950000|2024-10-23 07:19:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729667960000|2024-10-23 07:19:20|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729667970000|2024-10-23 07:19:30|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729667980000|2024-10-23 07:19:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|4
1729667990000|2024-10-23 07:19:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|9
1729668000000|2024-10-23 07:20:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|3
1729668010000|2024-10-23 07:20:10|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|7
1729668020000|2024-10-23 07:20:20|48.42|48.12|48.42|48.12|48.43|48.13|48.41|48.11|7
1729668030000|2024-10-23 07:20:30|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|3
1729668040000|2024-10-23 07:20:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729668050000|2024-10-23 07:20:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729668060000|2024-10-23 07:21:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729668070000|2024-10-23 07:21:10|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|3
1729668080000|2024-10-23 07:21:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729668100000|2024-10-23 07:21:40|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729668110000|2024-10-23 07:21:50|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|3
1729668120000|2024-10-23 07:22:00|48.45|48.15|48.44|48.14|48.46|48.16|48.44|48.14|4
1729668130000|2024-10-23 07:22:10|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729668140000|2024-10-23 07:22:20|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729668160000|2024-10-23 07:22:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668190000|2024-10-23 07:23:10|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729668200000|2024-10-23 07:23:20|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1729668220000|2024-10-23 07:23:40|48.48|48.18|48.45|48.15|48.48|48.18|48.45|48.15|3
1729668240000|2024-10-23 07:24:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1729668260000|2024-10-23 07:24:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729668270000|2024-10-23 07:24:30|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729668280000|2024-10-23 07:24:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668300000|2024-10-23 07:25:00|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729668310000|2024-10-23 07:25:10|48.47|48.17|48.47|48.17|48.48|48.18|48.47|48.17|3
1729668320000|2024-10-23 07:25:20|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729668330000|2024-10-23 07:25:30|48.47|48.17|48.48|48.18|48.48|48.18|48.47|48.17|4
1729668340000|2024-10-23 07:25:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668360000|2024-10-23 07:26:00|48.46|48.16|48.46|48.16|48.47|48.17|48.46|48.16|7
1729668370000|2024-10-23 07:26:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668380000|2024-10-23 07:26:20|48.48|48.18|48.49|48.19|48.49|48.19|48.48|48.18|2
1729668390000|2024-10-23 07:26:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729668400000|2024-10-23 07:26:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668410000|2024-10-23 07:26:50|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|3
1729668430000|2024-10-23 07:27:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668490000|2024-10-23 07:28:10|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729668500000|2024-10-23 07:28:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668510000|2024-10-23 07:28:30|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729668520000|2024-10-23 07:28:40|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668530000|2024-10-23 07:28:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729668540000|2024-10-23 07:29:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729668550000|2024-10-23 07:29:10|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729668560000|2024-10-23 07:29:20|48.46|48.16|48.46|48.16|48.46|48.16|48.45|48.15|3
1729668600000|2024-10-23 07:30:00|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668610000|2024-10-23 07:30:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729668620000|2024-10-23 07:30:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668630000|2024-10-23 07:30:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729668640000|2024-10-23 07:30:40|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|4
1729668690000|2024-10-23 07:31:30|48.45|48.15|48.45|48.15|48.45|48.15|48.45|48.15|1
1729668700000|2024-10-23 07:31:40|48.44|48.14|48.44|48.14|48.44|48.14|48.44|48.14|1
1729668720000|2024-10-23 07:32:00|48.43|48.13|48.4|48.1|48.43|48.13|48.4|48.1|3
1729668730000|2024-10-23 07:32:10|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729668760000|2024-10-23 07:32:40|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|3
1729668770000|2024-10-23 07:32:50|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729668780000|2024-10-23 07:33:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729668790000|2024-10-23 07:33:10|48.39|48.09|48.37|48.07|48.39|48.09|48.36|48.06|5
1729668800000|2024-10-23 07:33:20|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729668810000|2024-10-23 07:33:30|48.37|48.07|48.37|48.07|48.38|48.08|48.37|48.07|5
1729668820000|2024-10-23 07:33:40|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729668830000|2024-10-23 07:33:50|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729668840000|2024-10-23 07:34:00|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729668850000|2024-10-23 07:34:10|48.38|48.08|48.38|48.08|48.38|48.08|48.38|48.08|1
1729668880000|2024-10-23 07:34:40|48.4|48.1|48.43|48.13|48.43|48.13|48.4|48.1|4
1729668890000|2024-10-23 07:34:50|48.44|48.14|48.46|48.16|48.46|48.16|48.44|48.14|2
1729668910000|2024-10-23 07:35:10|48.47|48.17|48.46|48.16|48.47|48.17|48.46|48.16|2
1729668920000|2024-10-23 07:35:20|48.47|48.17|48.46|48.16|48.47|48.17|48.45|48.15|6
1729668930000|2024-10-23 07:35:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729668940000|2024-10-23 07:35:40|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|3
1729668950000|2024-10-23 07:35:50|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729668960000|2024-10-23 07:36:00|48.46|48.16|48.47|48.17|48.47|48.17|48.46|48.16|2
1729668970000|2024-10-23 07:36:10|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729668980000|2024-10-23 07:36:20|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1729668990000|2024-10-23 07:36:30|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729669000000|2024-10-23 07:36:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729669010000|2024-10-23 07:36:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|9
1729669020000|2024-10-23 07:37:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1729669030000|2024-10-23 07:37:10|48.45|48.15|48.4|48.1|48.45|48.15|48.4|48.1|3
1729669040000|2024-10-23 07:37:20|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729669050000|2024-10-23 07:37:30|48.4|48.1|48.39|48.09|48.4|48.1|48.39|48.09|2
1729669060000|2024-10-23 07:37:40|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|8
1729669070000|2024-10-23 07:37:50|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1729669080000|2024-10-23 07:38:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729669100000|2024-10-23 07:38:20|48.41|48.11|48.44|48.14|48.45|48.15|48.41|48.11|5
1729669110000|2024-10-23 07:38:30|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|6
1729669120000|2024-10-23 07:38:40|48.45|48.15|48.46|48.16|48.46|48.16|48.45|48.15|2
1729669130000|2024-10-23 07:38:50|48.45|48.15|48.45|48.15|48.46|48.16|48.45|48.15|3
1729669140000|2024-10-23 07:39:00|48.44|48.14|48.45|48.15|48.45|48.15|48.44|48.14|2
1729669150000|2024-10-23 07:39:10|48.44|48.14|48.44|48.14|48.44|48.14|48.43|48.13|3
1729669160000|2024-10-23 07:39:20|48.43|48.13|48.42|48.12|48.44|48.14|48.42|48.12|4
1729669170000|2024-10-23 07:39:30|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1729669180000|2024-10-23 07:39:40|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729669200000|2024-10-23 07:40:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1729669240000|2024-10-23 07:40:40|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729669250000|2024-10-23 07:40:50|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1729669260000|2024-10-23 07:41:00|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|4
1729669270000|2024-10-23 07:41:10|48.35|48.05|48.31|48.01|48.35|48.05|48.31|48.01|2
1729669280000|2024-10-23 07:41:20|48.3|48|48.3|48|48.3|48|48.3|48|1
1729669290000|2024-10-23 07:41:30|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|4
1729669300000|2024-10-23 07:41:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729669310000|2024-10-23 07:41:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|4
1729669320000|2024-10-23 07:42:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729669340000|2024-10-23 07:42:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669350000|2024-10-23 07:42:30|48.26|47.96|48.25|47.95|48.27|47.97|48.25|47.95|4
1729669360000|2024-10-23 07:42:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729669370000|2024-10-23 07:42:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729669380000|2024-10-23 07:43:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1729669390000|2024-10-23 07:43:10|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|3
1729669400000|2024-10-23 07:43:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669410000|2024-10-23 07:43:30|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729669430000|2024-10-23 07:43:50|48.24|47.94|48.24|47.94|48.24|47.94|48.22|47.92|5
1729669450000|2024-10-23 07:44:10|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669460000|2024-10-23 07:44:20|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729669470000|2024-10-23 07:44:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669490000|2024-10-23 07:44:50|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729669500000|2024-10-23 07:45:00|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729669510000|2024-10-23 07:45:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729669520000|2024-10-23 07:45:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729669540000|2024-10-23 07:45:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729669550000|2024-10-23 07:45:50|48.3|48|48.31|48.01|48.32|48.02|48.3|48|3
1729669560000|2024-10-23 07:46:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1729669570000|2024-10-23 07:46:10|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729669580000|2024-10-23 07:46:20|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1729669590000|2024-10-23 07:46:30|48.32|48.02|48.35|48.05|48.35|48.05|48.32|48.02|3
1729669600000|2024-10-23 07:46:40|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729669610000|2024-10-23 07:46:50|48.33|48.03|48.33|48.03|48.34|48.04|48.33|48.03|5
1729669620000|2024-10-23 07:47:00|48.32|48.02|48.3|48|48.32|48.02|48.3|48|4
1729669630000|2024-10-23 07:47:10|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729669640000|2024-10-23 07:47:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729669650000|2024-10-23 07:47:30|48.29|47.99|48.31|48.01|48.31|48.01|48.29|47.99|2
1729669660000|2024-10-23 07:47:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1729669680000|2024-10-23 07:48:00|48.33|48.03|48.29|47.99|48.33|48.03|48.29|47.99|5
1729669690000|2024-10-23 07:48:10|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729669700000|2024-10-23 07:48:20|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729669710000|2024-10-23 07:48:30|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1729669720000|2024-10-23 07:48:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729669730000|2024-10-23 07:48:50|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729669740000|2024-10-23 07:49:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729669760000|2024-10-23 07:49:20|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729669770000|2024-10-23 07:49:30|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669780000|2024-10-23 07:49:40|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|2
1729669790000|2024-10-23 07:49:50|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729669800000|2024-10-23 07:50:00|48.25|47.95|48.24|47.94|48.25|47.95|48.24|47.94|2
1729669810000|2024-10-23 07:50:10|48.25|47.95|48.26|47.96|48.26|47.96|48.25|47.95|2
1729669820000|2024-10-23 07:50:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729669840000|2024-10-23 07:50:40|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729669860000|2024-10-23 07:51:00|48.24|47.94|48.25|47.95|48.25|47.95|48.24|47.94|2
1729669870000|2024-10-23 07:51:10|48.26|47.96|48.26|47.96|48.26|47.96|48.26|47.96|1
1729669880000|2024-10-23 07:51:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729669890000|2024-10-23 07:51:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729669900000|2024-10-23 07:51:40|48.29|47.99|48.33|48.03|48.33|48.03|48.29|47.99|4
1729669910000|2024-10-23 07:51:50|48.34|48.04|48.3|48|48.34|48.04|48.3|48|4
1729669920000|2024-10-23 07:52:00|48.31|48.01|48.3|48|48.32|48.02|48.3|48|6
1729669930000|2024-10-23 07:52:10|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1729669940000|2024-10-23 07:52:20|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729669950000|2024-10-23 07:52:30|48.3|48|48.3|48|48.3|48|48.3|48|1
1729669960000|2024-10-23 07:52:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729669970000|2024-10-23 07:52:50|48.3|48|48.3|48|48.3|48|48.3|48|1
1729669980000|2024-10-23 07:53:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729669990000|2024-10-23 07:53:10|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1729670000000|2024-10-23 07:53:20|48.27|47.97|48.27|47.97|48.27|47.97|48.26|47.96|3
1729670010000|2024-10-23 07:53:30|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1729670020000|2024-10-23 07:53:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729670070000|2024-10-23 07:54:30|48.28|47.98|48.32|48.02|48.32|48.02|48.28|47.98|4
1729670080000|2024-10-23 07:54:40|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729670090000|2024-10-23 07:54:50|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729670110000|2024-10-23 07:55:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729670130000|2024-10-23 07:55:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729670160000|2024-10-23 07:56:00|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729670180000|2024-10-23 07:56:20|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729670210000|2024-10-23 07:56:50|48.36|48.06|48.36|48.06|48.36|48.06|48.35|48.05|3
1729670230000|2024-10-23 07:57:10|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729670240000|2024-10-23 07:57:20|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|8
1729670250000|2024-10-23 07:57:30|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729670270000|2024-10-23 07:57:50|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1729670280000|2024-10-23 07:58:00|48.34|48.04|48.31|48.01|48.34|48.04|48.31|48.01|4
1729670290000|2024-10-23 07:58:10|48.32|48.02|48.33|48.03|48.33|48.03|48.31|48.01|4
1729670300000|2024-10-23 07:58:20|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729670320000|2024-10-23 07:58:40|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1729670340000|2024-10-23 07:59:00|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|2
1729670350000|2024-10-23 07:59:10|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|4
1729670360000|2024-10-23 07:59:20|48.33|48.03|48.3|48|48.33|48.03|48.3|48|4
1729670380000|2024-10-23 07:59:40|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729670400000|2024-10-23 08:00:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729670410000|2024-10-23 08:00:10|48.28|47.98|48.28|47.98|48.28|47.98|48.27|47.97|5
1729670430000|2024-10-23 08:00:30|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|4
1729670440000|2024-10-23 08:00:40|48.3|48|48.3|48|48.3|48|48.3|48|1
1729670450000|2024-10-23 08:00:50|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|3
1729670460000|2024-10-23 08:01:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1729670470000|2024-10-23 08:01:10|48.31|48.01|48.33|48.03|48.33|48.03|48.31|48.01|3
1729670480000|2024-10-23 08:01:20|48.32|48.02|48.29|47.99|48.33|48.03|48.29|47.99|8
1729670500000|2024-10-23 08:01:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729670520000|2024-10-23 08:02:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|2
1729670530000|2024-10-23 08:02:10|48.31|48.01|48.28|47.98|48.31|48.01|48.28|47.98|4
1729670540000|2024-10-23 08:02:20|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1729670560000|2024-10-23 08:02:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729670580000|2024-10-23 08:03:00|48.26|47.96|48.24|47.94|48.26|47.96|48.23|47.93|5
1729670600000|2024-10-23 08:03:20|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729670620000|2024-10-23 08:03:40|48.24|47.94|48.14|47.84|48.24|47.94|48.14|47.84|10
1729670630000|2024-10-23 08:03:50|48.13|47.83|48.11|47.81|48.15|47.85|48.1|47.8|9
1729670640000|2024-10-23 08:04:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729670650000|2024-10-23 08:04:10|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1729670660000|2024-10-23 08:04:20|48.15|47.85|48.17|47.87|48.18|47.88|48.15|47.85|5
1729670670000|2024-10-23 08:04:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729670680000|2024-10-23 08:04:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729670690000|2024-10-23 08:04:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729670700000|2024-10-23 08:05:00|48.15|47.85|48.14|47.84|48.16|47.86|48.14|47.84|4
1729670710000|2024-10-23 08:05:10|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1729670730000|2024-10-23 08:05:30|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|3
1729670740000|2024-10-23 08:05:40|48.2|47.9|48.25|47.95|48.25|47.95|48.2|47.9|5
1729670750000|2024-10-23 08:05:50|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|5
1729670760000|2024-10-23 08:06:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1729670770000|2024-10-23 08:06:10|48.24|47.94|48.25|47.95|48.26|47.96|48.24|47.94|6
1729670780000|2024-10-23 08:06:20|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|5
1729670790000|2024-10-23 08:06:30|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1729670800000|2024-10-23 08:06:40|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|2
1729670810000|2024-10-23 08:06:50|48.28|47.98|48.29|47.99|48.29|47.99|48.28|47.98|4
1729670820000|2024-10-23 08:07:00|48.28|47.98|48.33|48.03|48.33|48.03|48.28|47.98|6
1729670830000|2024-10-23 08:07:10|48.32|48.02|48.32|48.02|48.33|48.03|48.32|48.02|3
1729670840000|2024-10-23 08:07:20|48.31|48.01|48.3|48|48.31|48.01|48.3|48|2
1729670850000|2024-10-23 08:07:30|48.29|47.99|48.28|47.98|48.29|47.99|48.28|47.98|2
1729670860000|2024-10-23 08:07:40|48.29|47.99|48.33|48.03|48.33|48.03|48.28|47.98|6
1729670870000|2024-10-23 08:07:50|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729670880000|2024-10-23 08:08:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729670890000|2024-10-23 08:08:10|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729670910000|2024-10-23 08:08:30|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729670920000|2024-10-23 08:08:40|48.39|48.09|48.38|48.08|48.4|48.1|48.38|48.08|8
1729670930000|2024-10-23 08:08:50|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|2
1729670940000|2024-10-23 08:09:00|48.39|48.09|48.38|48.08|48.39|48.09|48.37|48.07|6
1729670950000|2024-10-23 08:09:10|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1729670960000|2024-10-23 08:09:20|48.37|48.07|48.37|48.07|48.37|48.07|48.36|48.06|9
1729671000000|2024-10-23 08:10:00|48.38|48.08|48.4|48.1|48.41|48.11|48.38|48.08|4
1729671010000|2024-10-23 08:10:10|48.39|48.09|48.39|48.09|48.39|48.09|48.38|48.08|3
1729671040000|2024-10-23 08:10:40|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1729671050000|2024-10-23 08:10:50|48.4|48.1|48.4|48.1|48.41|48.11|48.4|48.1|3
1729671060000|2024-10-23 08:11:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1729671080000|2024-10-23 08:11:20|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|6
1729671090000|2024-10-23 08:11:30|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|3
1729671110000|2024-10-23 08:11:50|48.37|48.07|48.37|48.07|48.37|48.07|48.37|48.07|1
1729671120000|2024-10-23 08:12:00|48.38|48.08|48.37|48.07|48.38|48.08|48.37|48.07|2
1729671130000|2024-10-23 08:12:10|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1729671140000|2024-10-23 08:12:20|48.37|48.07|48.36|48.06|48.37|48.07|48.36|48.06|4
1729671150000|2024-10-23 08:12:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729671160000|2024-10-23 08:12:40|48.35|48.05|48.35|48.05|48.36|48.06|48.34|48.04|5
1729671170000|2024-10-23 08:12:50|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1729671180000|2024-10-23 08:13:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|4
1729671190000|2024-10-23 08:13:10|48.34|48.04|48.34|48.04|48.35|48.05|48.34|48.04|3
1729671200000|2024-10-23 08:13:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729671210000|2024-10-23 08:13:30|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1729671220000|2024-10-23 08:13:40|48.35|48.05|48.35|48.05|48.36|48.06|48.35|48.05|5
1729671240000|2024-10-23 08:14:00|48.34|48.04|48.35|48.05|48.35|48.05|48.34|48.04|2
1729671250000|2024-10-23 08:14:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729671260000|2024-10-23 08:14:20|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|2
1729671270000|2024-10-23 08:14:30|48.35|48.05|48.34|48.04|48.35|48.05|48.34|48.04|4
1729671280000|2024-10-23 08:14:40|48.35|48.05|48.35|48.05|48.35|48.05|48.35|48.05|1
1729671300000|2024-10-23 08:15:00|48.36|48.06|48.35|48.05|48.36|48.06|48.35|48.05|4
1729671310000|2024-10-23 08:15:10|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1729671320000|2024-10-23 08:15:20|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|3
1729671330000|2024-10-23 08:15:30|48.34|48.04|48.3|48|48.34|48.04|48.29|47.99|5
1729671340000|2024-10-23 08:15:40|48.29|47.99|48.3|48|48.3|48|48.29|47.99|2
1729671350000|2024-10-23 08:15:50|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|5
1729671360000|2024-10-23 08:16:00|48.29|47.99|48.29|47.99|48.29|47.99|48.29|47.99|1
1729671370000|2024-10-23 08:16:10|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|6
1729671380000|2024-10-23 08:16:20|48.25|47.95|48.25|47.95|48.26|47.96|48.25|47.95|9
1729671390000|2024-10-23 08:16:30|48.26|47.96|48.25|47.95|48.26|47.96|48.25|47.95|6
1729671400000|2024-10-23 08:16:40|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1729671410000|2024-10-23 08:16:50|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1729671420000|2024-10-23 08:17:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|2
1729671430000|2024-10-23 08:17:10|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|6
1729671440000|2024-10-23 08:17:20|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1729671450000|2024-10-23 08:17:30|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|5
1729671460000|2024-10-23 08:17:40|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1729671480000|2024-10-23 08:18:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|8
1729671490000|2024-10-23 08:18:10|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|4
1729671500000|2024-10-23 08:18:20|48.18|47.88|48.19|47.89|48.19|47.89|48.17|47.87|4
1729671510000|2024-10-23 08:18:30|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|11
1729671520000|2024-10-23 08:18:40|48.19|47.89|48.17|47.87|48.19|47.89|48.17|47.87|7
1729671530000|2024-10-23 08:18:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1729671540000|2024-10-23 08:19:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729671550000|2024-10-23 08:19:10|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729671560000|2024-10-23 08:19:20|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|3
1729671570000|2024-10-23 08:19:30|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|7
1729671580000|2024-10-23 08:19:40|48.15|47.85|48.17|47.87|48.17|47.87|48.15|47.85|3
1729671590000|2024-10-23 08:19:50|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1729671600000|2024-10-23 08:20:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|3
1729671610000|2024-10-23 08:20:10|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|4
1729671620000|2024-10-23 08:20:20|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|3
1729671630000|2024-10-23 08:20:30|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729671640000|2024-10-23 08:20:40|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729671660000|2024-10-23 08:21:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729671670000|2024-10-23 08:21:10|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729671680000|2024-10-23 08:21:20|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729671690000|2024-10-23 08:21:30|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729671720000|2024-10-23 08:22:00|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|2
1729671730000|2024-10-23 08:22:10|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1729671760000|2024-10-23 08:22:40|48.17|47.87|48.15|47.85|48.17|47.87|48.15|47.85|2
1729671770000|2024-10-23 08:22:50|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1729671780000|2024-10-23 08:23:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729671800000|2024-10-23 08:23:20|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729671810000|2024-10-23 08:23:30|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|3
1729671820000|2024-10-23 08:23:40|48.18|47.88|48.18|47.88|48.18|47.88|48.17|47.87|3
1729671840000|2024-10-23 08:24:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729671870000|2024-10-23 08:24:30|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729671880000|2024-10-23 08:24:40|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|5
1729671900000|2024-10-23 08:25:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729671920000|2024-10-23 08:25:20|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|4
1729671930000|2024-10-23 08:25:30|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|3
1729671940000|2024-10-23 08:25:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1729671960000|2024-10-23 08:26:00|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1729671970000|2024-10-23 08:26:10|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1729671980000|2024-10-23 08:26:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729671990000|2024-10-23 08:26:30|48.18|47.88|48.15|47.85|48.18|47.88|48.15|47.85|5
1729672020000|2024-10-23 08:27:00|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|4
1729672030000|2024-10-23 08:27:10|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729672050000|2024-10-23 08:27:30|48.14|47.84|48.13|47.83|48.15|47.85|48.13|47.83|4
1729672080000|2024-10-23 08:28:00|48.14|47.84|48.13|47.83|48.14|47.84|48.13|47.83|2
1729672130000|2024-10-23 08:28:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729672140000|2024-10-23 08:29:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1729672150000|2024-10-23 08:29:10|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1729672160000|2024-10-23 08:29:20|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729672190000|2024-10-23 08:29:50|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729672200000|2024-10-23 08:30:00|48.13|47.83|48.1|47.8|48.13|47.83|48.1|47.8|3
1729672220000|2024-10-23 08:30:20|48.11|47.81|48.13|47.83|48.14|47.84|48.11|47.81|4
1729672230000|2024-10-23 08:30:30|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1729672250000|2024-10-23 08:30:50|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729672260000|2024-10-23 08:31:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729672270000|2024-10-23 08:31:10|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729672280000|2024-10-23 08:31:20|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|7
1729672290000|2024-10-23 08:31:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729672300000|2024-10-23 08:31:40|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729672310000|2024-10-23 08:31:50|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1729672320000|2024-10-23 08:32:00|48.15|47.85|48.15|47.85|48.16|47.86|48.15|47.85|5
1729672330000|2024-10-23 08:32:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|5
1729672340000|2024-10-23 08:32:20|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729672350000|2024-10-23 08:32:30|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729672360000|2024-10-23 08:32:40|48.16|47.86|48.17|47.87|48.17|47.87|48.16|47.86|2
1729672380000|2024-10-23 08:33:00|48.16|47.86|48.16|47.86|48.16|47.86|48.15|47.85|5
1729672390000|2024-10-23 08:33:10|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729672400000|2024-10-23 08:33:20|48.13|47.83|48.13|47.83|48.13|47.83|48.12|47.82|3
1729672410000|2024-10-23 08:33:30|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1729672420000|2024-10-23 08:33:40|48.1|47.8|48.1|47.8|48.11|47.81|48.1|47.8|3
1729672450000|2024-10-23 08:34:10|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|6
1729672460000|2024-10-23 08:34:20|48.11|47.81|48.12|47.82|48.12|47.82|48.11|47.81|2
1729672470000|2024-10-23 08:34:30|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729672490000|2024-10-23 08:34:50|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729672500000|2024-10-23 08:35:00|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729672510000|2024-10-23 08:35:10|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1729672530000|2024-10-23 08:35:30|48.14|47.84|48.14|47.84|48.16|47.86|48.13|47.83|8
1729672560000|2024-10-23 08:36:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729672570000|2024-10-23 08:36:10|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|12
1729672580000|2024-10-23 08:36:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|4
1729672590000|2024-10-23 08:36:30|48.15|47.85|48.16|47.86|48.16|47.86|48.15|47.85|2
1729672600000|2024-10-23 08:36:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1729672610000|2024-10-23 08:36:50|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1729672620000|2024-10-23 08:37:00|48.16|47.86|48.15|47.85|48.17|47.87|48.15|47.85|6
1729672630000|2024-10-23 08:37:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729672640000|2024-10-23 08:37:20|48.15|47.85|48.16|47.86|48.16|47.86|48.14|47.84|8
1729672650000|2024-10-23 08:37:30|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1729672660000|2024-10-23 08:37:40|48.16|47.86|48.15|47.85|48.16|47.86|48.15|47.85|2
1729672680000|2024-10-23 08:38:00|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|2
1729672690000|2024-10-23 08:38:10|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1729672700000|2024-10-23 08:38:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1729672720000|2024-10-23 08:38:40|48.13|47.83|48.12|47.82|48.13|47.83|48.12|47.82|2
1729672750000|2024-10-23 08:39:10|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1729672830000|2024-10-23 08:40:30|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|4
1729672850000|2024-10-23 08:40:50|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1729672860000|2024-10-23 08:41:00|48.06|47.76|48.04|47.74|48.06|47.76|48.04|47.74|2
1729672870000|2024-10-23 08:41:10|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729672880000|2024-10-23 08:41:20|48.05|47.75|48.05|47.75|48.05|47.75|48.04|47.74|3
1729672890000|2024-10-23 08:41:30|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729672910000|2024-10-23 08:41:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729672920000|2024-10-23 08:42:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729672930000|2024-10-23 08:42:10|48.07|47.77|48.07|47.77|48.08|47.78|48.07|47.77|5
1729672940000|2024-10-23 08:42:20|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1729672980000|2024-10-23 08:43:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729672990000|2024-10-23 08:43:10|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729673000000|2024-10-23 08:43:20|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|2
1729673020000|2024-10-23 08:43:40|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1729673030000|2024-10-23 08:43:50|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1729673040000|2024-10-23 08:44:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1729673050000|2024-10-23 08:44:10|48.06|47.76|48.05|47.75|48.06|47.76|48.05|47.75|2
1729673060000|2024-10-23 08:44:20|48.06|47.76|48.06|47.76|48.06|47.76|48.06|47.76|1
1729673070000|2024-10-23 08:44:30|48.05|47.75|48.03|47.73|48.06|47.76|48.03|47.73|3
1729673080000|2024-10-23 08:44:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729673110000|2024-10-23 08:45:10|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1729673130000|2024-10-23 08:45:30|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729673140000|2024-10-23 08:45:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673150000|2024-10-23 08:45:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673160000|2024-10-23 08:46:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729673170000|2024-10-23 08:46:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729673180000|2024-10-23 08:46:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673190000|2024-10-23 08:46:30|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1729673200000|2024-10-23 08:46:40|48|47.7|48|47.7|48|47.7|48|47.7|1
1729673220000|2024-10-23 08:47:00|47.99|47.69|47.96|47.66|47.99|47.69|47.95|47.65|6
1729673240000|2024-10-23 08:47:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673250000|2024-10-23 08:47:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673260000|2024-10-23 08:47:40|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729673270000|2024-10-23 08:47:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729673280000|2024-10-23 08:48:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673290000|2024-10-23 08:48:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673360000|2024-10-23 08:49:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673370000|2024-10-23 08:49:30|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729673380000|2024-10-23 08:49:40|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|4
1729673390000|2024-10-23 08:49:50|47.95|47.65|47.95|47.65|47.95|47.65|47.94|47.64|3
1729673420000|2024-10-23 08:50:20|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1729673470000|2024-10-23 08:51:10|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729673490000|2024-10-23 08:51:30|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673500000|2024-10-23 08:51:40|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1729673510000|2024-10-23 08:51:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729673550000|2024-10-23 08:52:30|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729673560000|2024-10-23 08:52:40|47.97|47.67|47.95|47.65|47.97|47.67|47.95|47.65|3
1729673570000|2024-10-23 08:52:50|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729673590000|2024-10-23 08:53:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729673620000|2024-10-23 08:53:40|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673630000|2024-10-23 08:53:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673640000|2024-10-23 08:54:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673650000|2024-10-23 08:54:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729673660000|2024-10-23 08:54:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729673700000|2024-10-23 08:55:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729673710000|2024-10-23 08:55:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729673730000|2024-10-23 08:55:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729673740000|2024-10-23 08:55:40|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673770000|2024-10-23 08:56:10|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1729673780000|2024-10-23 08:56:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729673790000|2024-10-23 08:56:30|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|3
1729673800000|2024-10-23 08:56:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729673820000|2024-10-23 08:57:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|5
1729673830000|2024-10-23 08:57:10|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|3
1729673840000|2024-10-23 08:57:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729673850000|2024-10-23 08:57:30|47.9|47.6|47.84|47.54|47.9|47.6|47.83|47.53|4
1729673860000|2024-10-23 08:57:40|47.85|47.55|47.83|47.53|47.86|47.56|47.83|47.53|5
1729673870000|2024-10-23 08:57:50|47.82|47.52|47.77|47.47|47.82|47.52|47.76|47.46|5
1729673880000|2024-10-23 08:58:00|47.76|47.46|47.77|47.47|47.79|47.49|47.76|47.46|6
1729673890000|2024-10-23 08:58:10|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|2
1729673900000|2024-10-23 08:58:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729673930000|2024-10-23 08:58:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729673950000|2024-10-23 08:59:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1729673970000|2024-10-23 08:59:30|47.75|47.45|47.78|47.48|47.78|47.48|47.75|47.45|4
1729673980000|2024-10-23 08:59:40|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1729673990000|2024-10-23 08:59:50|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1729674000000|2024-10-23 09:00:00|47.83|47.53|47.83|47.53|47.83|47.53|47.81|47.51|7
1729674010000|2024-10-23 09:00:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729674020000|2024-10-23 09:00:20|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|5
1729674030000|2024-10-23 09:00:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729674040000|2024-10-23 09:00:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729674050000|2024-10-23 09:00:50|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|4
1729674060000|2024-10-23 09:01:00|47.83|47.53|47.86|47.56|47.86|47.56|47.83|47.53|4
1729674070000|2024-10-23 09:01:10|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729674080000|2024-10-23 09:01:20|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729674090000|2024-10-23 09:01:30|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|2
1729674110000|2024-10-23 09:01:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729674120000|2024-10-23 09:02:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729674130000|2024-10-23 09:02:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729674140000|2024-10-23 09:02:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729674150000|2024-10-23 09:02:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729674160000|2024-10-23 09:02:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729674170000|2024-10-23 09:02:50|47.85|47.55|47.82|47.52|47.85|47.55|47.82|47.52|4
1729674180000|2024-10-23 09:03:00|47.83|47.53|47.83|47.53|47.85|47.55|47.83|47.53|5
1729674190000|2024-10-23 09:03:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729674200000|2024-10-23 09:03:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729674210000|2024-10-23 09:03:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729674220000|2024-10-23 09:03:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729674240000|2024-10-23 09:04:00|47.88|47.58|47.91|47.61|47.91|47.61|47.88|47.58|4
1729674250000|2024-10-23 09:04:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729674260000|2024-10-23 09:04:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1729674270000|2024-10-23 09:04:30|47.91|47.61|47.9|47.6|47.92|47.62|47.9|47.6|4
1729674280000|2024-10-23 09:04:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729674290000|2024-10-23 09:04:50|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|4
1729674300000|2024-10-23 09:05:00|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1729674310000|2024-10-23 09:05:10|47.83|47.53|47.8|47.5|47.84|47.54|47.8|47.5|6
1729674320000|2024-10-23 09:05:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729674330000|2024-10-23 09:05:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729674340000|2024-10-23 09:05:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729674350000|2024-10-23 09:05:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729674360000|2024-10-23 09:06:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|4
1729674370000|2024-10-23 09:06:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729674390000|2024-10-23 09:06:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729674400000|2024-10-23 09:06:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1729674410000|2024-10-23 09:06:50|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1729674420000|2024-10-23 09:07:00|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|5
1729674430000|2024-10-23 09:07:10|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|5
1729674440000|2024-10-23 09:07:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1729674450000|2024-10-23 09:07:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1729674460000|2024-10-23 09:07:40|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1729674470000|2024-10-23 09:07:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729674480000|2024-10-23 09:08:00|47.85|47.55|47.84|47.54|47.85|47.55|47.83|47.53|4
1729674490000|2024-10-23 09:08:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729674500000|2024-10-23 09:08:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729674510000|2024-10-23 09:08:30|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|4
1729674540000|2024-10-23 09:09:00|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|4
1729674550000|2024-10-23 09:09:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729674560000|2024-10-23 09:09:20|47.8|47.5|47.78|47.48|47.8|47.5|47.78|47.48|3
1729674570000|2024-10-23 09:09:30|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|5
1729674580000|2024-10-23 09:09:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729674590000|2024-10-23 09:09:50|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1729674600000|2024-10-23 09:10:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729674610000|2024-10-23 09:10:10|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729674620000|2024-10-23 09:10:20|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|4
1729674630000|2024-10-23 09:10:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729674640000|2024-10-23 09:10:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729674660000|2024-10-23 09:11:00|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729674670000|2024-10-23 09:11:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1729674680000|2024-10-23 09:11:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1729674690000|2024-10-23 09:11:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729674700000|2024-10-23 09:11:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|4
1729674710000|2024-10-23 09:11:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1729674720000|2024-10-23 09:12:00|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1729674740000|2024-10-23 09:12:20|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|5
1729674750000|2024-10-23 09:12:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1729674760000|2024-10-23 09:12:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729674770000|2024-10-23 09:12:50|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1729674790000|2024-10-23 09:13:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729674800000|2024-10-23 09:13:20|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1729674810000|2024-10-23 09:13:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729674820000|2024-10-23 09:13:40|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1729674830000|2024-10-23 09:13:50|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|3
1729674840000|2024-10-23 09:14:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729674850000|2024-10-23 09:14:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729674870000|2024-10-23 09:14:30|47.75|47.45|47.69|47.39|47.76|47.46|47.69|47.39|8
1729674880000|2024-10-23 09:14:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1729674900000|2024-10-23 09:15:00|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1729674910000|2024-10-23 09:15:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729674920000|2024-10-23 09:15:20|47.71|47.41|47.77|47.47|47.77|47.47|47.71|47.41|6
1729674930000|2024-10-23 09:15:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729674940000|2024-10-23 09:15:40|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|4
1729674950000|2024-10-23 09:15:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729674960000|2024-10-23 09:16:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729674970000|2024-10-23 09:16:10|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1729674980000|2024-10-23 09:16:20|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729674990000|2024-10-23 09:16:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729675000000|2024-10-23 09:16:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675010000|2024-10-23 09:16:50|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|3
1729675030000|2024-10-23 09:17:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729675040000|2024-10-23 09:17:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675050000|2024-10-23 09:17:30|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729675060000|2024-10-23 09:17:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729675080000|2024-10-23 09:18:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675090000|2024-10-23 09:18:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1729675110000|2024-10-23 09:18:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675120000|2024-10-23 09:18:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675140000|2024-10-23 09:19:00|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|3
1729675160000|2024-10-23 09:19:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675170000|2024-10-23 09:19:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675200000|2024-10-23 09:20:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729675220000|2024-10-23 09:20:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1729675230000|2024-10-23 09:20:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729675240000|2024-10-23 09:20:40|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729675250000|2024-10-23 09:20:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729675260000|2024-10-23 09:21:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675280000|2024-10-23 09:21:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729675290000|2024-10-23 09:21:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729675300000|2024-10-23 09:21:40|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1729675320000|2024-10-23 09:22:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729675340000|2024-10-23 09:22:20|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729675350000|2024-10-23 09:22:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729675360000|2024-10-23 09:22:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729675370000|2024-10-23 09:22:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729675380000|2024-10-23 09:23:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729675390000|2024-10-23 09:23:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729675400000|2024-10-23 09:23:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729675410000|2024-10-23 09:23:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1729675420000|2024-10-23 09:23:40|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1729675430000|2024-10-23 09:23:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675440000|2024-10-23 09:24:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729675450000|2024-10-23 09:24:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|6
1729675460000|2024-10-23 09:24:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675470000|2024-10-23 09:24:30|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729675480000|2024-10-23 09:24:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729675490000|2024-10-23 09:24:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729675500000|2024-10-23 09:25:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729675520000|2024-10-23 09:25:20|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729675530000|2024-10-23 09:25:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729675540000|2024-10-23 09:25:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729675550000|2024-10-23 09:25:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729675560000|2024-10-23 09:26:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729675570000|2024-10-23 09:26:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1729675590000|2024-10-23 09:26:30|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1729675610000|2024-10-23 09:26:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729675620000|2024-10-23 09:27:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729675660000|2024-10-23 09:27:40|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729675840000|2024-10-23 09:30:40|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|2
1729675850000|2024-10-23 09:30:50|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1729675860000|2024-10-23 09:31:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729675870000|2024-10-23 09:31:10|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1729675890000|2024-10-23 09:31:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729675900000|2024-10-23 09:31:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729675920000|2024-10-23 09:32:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729675970000|2024-10-23 09:32:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729675980000|2024-10-23 09:33:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729676000000|2024-10-23 09:33:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1729676010000|2024-10-23 09:33:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729676040000|2024-10-23 09:34:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729676050000|2024-10-23 09:34:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729676100000|2024-10-23 09:35:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729676130000|2024-10-23 09:35:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729676140000|2024-10-23 09:35:40|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729676150000|2024-10-23 09:35:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729676160000|2024-10-23 09:36:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729676170000|2024-10-23 09:36:10|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729676200000|2024-10-23 09:36:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729676210000|2024-10-23 09:36:50|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729676220000|2024-10-23 09:37:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729676230000|2024-10-23 09:37:10|47.93|47.63|47.93|47.63|47.94|47.64|47.93|47.63|3
1729676260000|2024-10-23 09:37:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729676270000|2024-10-23 09:37:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676280000|2024-10-23 09:38:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1729676290000|2024-10-23 09:38:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676300000|2024-10-23 09:38:20|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1729676330000|2024-10-23 09:38:50|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|2
1729676380000|2024-10-23 09:39:40|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|3
1729676390000|2024-10-23 09:39:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729676400000|2024-10-23 09:40:00|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|5
1729676410000|2024-10-23 09:40:10|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729676420000|2024-10-23 09:40:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729676430000|2024-10-23 09:40:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729676440000|2024-10-23 09:40:40|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729676450000|2024-10-23 09:40:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729676470000|2024-10-23 09:41:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729676490000|2024-10-23 09:41:30|47.88|47.58|47.9|47.6|47.9|47.6|47.88|47.58|2
1729676500000|2024-10-23 09:41:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676530000|2024-10-23 09:42:10|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1729676540000|2024-10-23 09:42:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729676550000|2024-10-23 09:42:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729676570000|2024-10-23 09:42:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1729676600000|2024-10-23 09:43:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676640000|2024-10-23 09:44:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729676650000|2024-10-23 09:44:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729676660000|2024-10-23 09:44:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729676670000|2024-10-23 09:44:30|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729676680000|2024-10-23 09:44:40|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729676700000|2024-10-23 09:45:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729676710000|2024-10-23 09:45:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676720000|2024-10-23 09:45:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729676730000|2024-10-23 09:45:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1729676800000|2024-10-23 09:46:40|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1729676820000|2024-10-23 09:47:00|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|5
1729676830000|2024-10-23 09:47:10|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729676980000|2024-10-23 09:49:40|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729677020000|2024-10-23 09:50:20|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729677050000|2024-10-23 09:50:50|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729677060000|2024-10-23 09:51:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677100000|2024-10-23 09:51:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729677110000|2024-10-23 09:51:50|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677120000|2024-10-23 09:52:00|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729677130000|2024-10-23 09:52:10|47.96|47.66|47.97|47.67|47.97|47.67|47.96|47.66|2
1729677210000|2024-10-23 09:53:30|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1729677240000|2024-10-23 09:54:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677250000|2024-10-23 09:54:10|47.98|47.68|47.98|47.68|47.98|47.68|47.97|47.67|3
1729677310000|2024-10-23 09:55:10|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729677320000|2024-10-23 09:55:20|47.97|47.67|47.96|47.66|47.97|47.67|47.96|47.66|2
1729677330000|2024-10-23 09:55:30|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677340000|2024-10-23 09:55:40|47.96|47.66|47.98|47.68|47.98|47.68|47.96|47.66|3
1729677420000|2024-10-23 09:57:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677440000|2024-10-23 09:57:20|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|4
1729677470000|2024-10-23 09:57:50|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729677600000|2024-10-23 10:00:00|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|3
1729677610000|2024-10-23 10:00:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729677620000|2024-10-23 10:00:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729677640000|2024-10-23 10:00:40|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729677650000|2024-10-23 10:00:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729677670000|2024-10-23 10:01:10|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729677690000|2024-10-23 10:01:30|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729677770000|2024-10-23 10:02:50|47.95|47.65|47.97|47.67|47.97|47.67|47.95|47.65|3
1729677790000|2024-10-23 10:03:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729677800000|2024-10-23 10:03:20|47.99|47.69|47.98|47.68|47.99|47.69|47.98|47.68|2
1729677810000|2024-10-23 10:03:30|47.97|47.67|47.97|47.67|47.98|47.68|47.97|47.67|3
1729677820000|2024-10-23 10:03:40|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729677850000|2024-10-23 10:04:10|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677890000|2024-10-23 10:04:50|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729677900000|2024-10-23 10:05:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729677910000|2024-10-23 10:05:10|47.96|47.66|47.95|47.65|47.96|47.66|47.95|47.65|2
1729677920000|2024-10-23 10:05:20|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|3
1729677930000|2024-10-23 10:05:30|47.93|47.63|47.91|47.61|47.93|47.63|47.91|47.61|5
1729677940000|2024-10-23 10:05:40|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1729677960000|2024-10-23 10:06:00|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729677970000|2024-10-23 10:06:10|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1729678010000|2024-10-23 10:06:50|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729678020000|2024-10-23 10:07:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729678030000|2024-10-23 10:07:10|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|2
1729678050000|2024-10-23 10:07:30|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729678060000|2024-10-23 10:07:40|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729678200000|2024-10-23 10:10:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1729678210000|2024-10-23 10:10:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729678220000|2024-10-23 10:10:20|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|6
1729678230000|2024-10-23 10:10:30|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|4
1729678270000|2024-10-23 10:11:10|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729678300000|2024-10-23 10:11:40|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729678370000|2024-10-23 10:12:50|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729678380000|2024-10-23 10:13:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729678430000|2024-10-23 10:13:50|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729678530000|2024-10-23 10:15:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729678570000|2024-10-23 10:16:10|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1729678580000|2024-10-23 10:16:20|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1729678680000|2024-10-23 10:18:00|47.92|47.62|47.93|47.63|47.93|47.63|47.89|47.59|6
1729678700000|2024-10-23 10:18:20|47.92|47.62|47.92|47.62|47.92|47.62|47.92|47.62|1
1729678760000|2024-10-23 10:19:20|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|2
1729678870000|2024-10-23 10:21:10|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1729678880000|2024-10-23 10:21:20|47.97|47.67|47.99|47.69|47.99|47.69|47.97|47.67|3
1729678940000|2024-10-23 10:22:20|48|47.7|48|47.7|48|47.7|48|47.7|1
1729678950000|2024-10-23 10:22:30|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729678970000|2024-10-23 10:22:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729678980000|2024-10-23 10:23:00|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729679020000|2024-10-23 10:23:40|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729679050000|2024-10-23 10:24:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729679060000|2024-10-23 10:24:20|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729679120000|2024-10-23 10:25:20|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729679140000|2024-10-23 10:25:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729679170000|2024-10-23 10:26:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729679200000|2024-10-23 10:26:40|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729679220000|2024-10-23 10:27:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1729679230000|2024-10-23 10:27:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1729679240000|2024-10-23 10:27:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1729679290000|2024-10-23 10:28:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729679390000|2024-10-23 10:29:50|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1729679400000|2024-10-23 10:30:00|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|4
1729679430000|2024-10-23 10:30:30|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729679490000|2024-10-23 10:31:30|48.03|47.73|48.03|47.73|48.03|47.73|48.03|47.73|1
1729679530000|2024-10-23 10:32:10|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1729679560000|2024-10-23 10:32:40|48.01|47.71|47.99|47.69|48.01|47.71|47.99|47.69|3
1729679640000|2024-10-23 10:34:00|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1729679650000|2024-10-23 10:34:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729679660000|2024-10-23 10:34:20|48|47.7|47.99|47.69|48|47.7|47.99|47.69|2
1729679740000|2024-10-23 10:35:40|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|2
1729679750000|2024-10-23 10:35:50|47.98|47.68|47.99|47.69|47.99|47.69|47.98|47.68|4
1729679760000|2024-10-23 10:36:00|47.98|47.68|47.98|47.68|47.99|47.69|47.98|47.68|3
1729679770000|2024-10-23 10:36:10|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1729679820000|2024-10-23 10:37:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1729679880000|2024-10-23 10:38:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729679910000|2024-10-23 10:38:30|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729679920000|2024-10-23 10:38:40|47.96|47.66|47.96|47.66|47.96|47.66|47.95|47.65|3
1729679950000|2024-10-23 10:39:10|47.95|47.65|47.95|47.65|47.96|47.66|47.95|47.65|3
1729679960000|2024-10-23 10:39:20|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1729679980000|2024-10-23 10:39:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1729680000000|2024-10-23 10:40:00|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|4
1729680010000|2024-10-23 10:40:10|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|2
1729680020000|2024-10-23 10:40:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729680030000|2024-10-23 10:40:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729680050000|2024-10-23 10:40:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729680060000|2024-10-23 10:41:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729680070000|2024-10-23 10:41:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729680090000|2024-10-23 10:41:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729680130000|2024-10-23 10:42:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729680140000|2024-10-23 10:42:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729680150000|2024-10-23 10:42:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729680190000|2024-10-23 10:43:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729680210000|2024-10-23 10:43:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729680220000|2024-10-23 10:43:40|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|3
1729680230000|2024-10-23 10:43:50|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1729680240000|2024-10-23 10:44:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729680260000|2024-10-23 10:44:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1729680270000|2024-10-23 10:44:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729680280000|2024-10-23 10:44:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729680290000|2024-10-23 10:44:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729680300000|2024-10-23 10:45:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729680310000|2024-10-23 10:45:10|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729680350000|2024-10-23 10:45:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729680380000|2024-10-23 10:46:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729680400000|2024-10-23 10:46:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729680410000|2024-10-23 10:46:50|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1729680430000|2024-10-23 10:47:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729680510000|2024-10-23 10:48:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729680530000|2024-10-23 10:48:50|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1729680540000|2024-10-23 10:49:00|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|4
1729680550000|2024-10-23 10:49:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729680560000|2024-10-23 10:49:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729680570000|2024-10-23 10:49:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729680600000|2024-10-23 10:50:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729680640000|2024-10-23 10:50:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729680670000|2024-10-23 10:51:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729680680000|2024-10-23 10:51:20|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729680690000|2024-10-23 10:51:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680710000|2024-10-23 10:51:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729680720000|2024-10-23 10:52:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729680730000|2024-10-23 10:52:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680740000|2024-10-23 10:52:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680750000|2024-10-23 10:52:30|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680780000|2024-10-23 10:53:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680800000|2024-10-23 10:53:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729680810000|2024-10-23 10:53:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729680820000|2024-10-23 10:53:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729680830000|2024-10-23 10:53:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729680840000|2024-10-23 10:54:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729680860000|2024-10-23 10:54:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729680870000|2024-10-23 10:54:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729680890000|2024-10-23 10:54:50|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729680900000|2024-10-23 10:55:00|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|5
1729680910000|2024-10-23 10:55:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729680920000|2024-10-23 10:55:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729680930000|2024-10-23 10:55:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729680960000|2024-10-23 10:56:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729680980000|2024-10-23 10:56:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729680990000|2024-10-23 10:56:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729681000000|2024-10-23 10:56:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729681040000|2024-10-23 10:57:20|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1729681050000|2024-10-23 10:57:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729681070000|2024-10-23 10:57:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729681080000|2024-10-23 10:58:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729681130000|2024-10-23 10:58:50|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|2
1729681210000|2024-10-23 11:00:10|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729681220000|2024-10-23 11:00:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729681290000|2024-10-23 11:01:30|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1729681300000|2024-10-23 11:01:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729681310000|2024-10-23 11:01:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1729681320000|2024-10-23 11:02:00|47.82|47.52|47.85|47.55|47.85|47.55|47.82|47.52|4
1729681330000|2024-10-23 11:02:10|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729681350000|2024-10-23 11:02:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1729681370000|2024-10-23 11:02:50|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729681380000|2024-10-23 11:03:00|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729681410000|2024-10-23 11:03:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729681460000|2024-10-23 11:04:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729681500000|2024-10-23 11:05:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729681520000|2024-10-23 11:05:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729681550000|2024-10-23 11:05:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729681560000|2024-10-23 11:06:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729681570000|2024-10-23 11:06:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729681610000|2024-10-23 11:06:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729681620000|2024-10-23 11:07:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729681630000|2024-10-23 11:07:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729681690000|2024-10-23 11:08:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729681700000|2024-10-23 11:08:20|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729681750000|2024-10-23 11:09:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729681790000|2024-10-23 11:09:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729681820000|2024-10-23 11:10:20|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|3
1729681870000|2024-10-23 11:11:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729681880000|2024-10-23 11:11:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729681890000|2024-10-23 11:11:30|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729681960000|2024-10-23 11:12:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729681970000|2024-10-23 11:12:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729682020000|2024-10-23 11:13:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682050000|2024-10-23 11:14:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729682090000|2024-10-23 11:14:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682100000|2024-10-23 11:15:00|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729682110000|2024-10-23 11:15:10|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|3
1729682130000|2024-10-23 11:15:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729682190000|2024-10-23 11:16:30|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729682210000|2024-10-23 11:16:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729682220000|2024-10-23 11:17:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682240000|2024-10-23 11:17:20|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1729682270000|2024-10-23 11:17:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729682350000|2024-10-23 11:19:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682360000|2024-10-23 11:19:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729682390000|2024-10-23 11:19:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729682460000|2024-10-23 11:21:00|47.86|47.56|47.87|47.57|47.87|47.57|47.85|47.55|4
1729682490000|2024-10-23 11:21:30|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729682500000|2024-10-23 11:21:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729682520000|2024-10-23 11:22:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729682530000|2024-10-23 11:22:10|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1729682540000|2024-10-23 11:22:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729682560000|2024-10-23 11:22:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729682570000|2024-10-23 11:22:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729682580000|2024-10-23 11:23:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682620000|2024-10-23 11:23:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729682660000|2024-10-23 11:24:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1729682670000|2024-10-23 11:24:30|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729682700000|2024-10-23 11:25:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729682710000|2024-10-23 11:25:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729682730000|2024-10-23 11:25:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729682770000|2024-10-23 11:26:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729682780000|2024-10-23 11:26:20|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|4
1729682840000|2024-10-23 11:27:20|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729682850000|2024-10-23 11:27:30|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1729682860000|2024-10-23 11:27:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|3
1729682870000|2024-10-23 11:27:50|47.88|47.58|47.88|47.58|47.88|47.58|47.87|47.57|3
1729682880000|2024-10-23 11:28:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682930000|2024-10-23 11:28:50|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|2
1729682940000|2024-10-23 11:29:00|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729682950000|2024-10-23 11:29:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729682990000|2024-10-23 11:29:50|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|4
1729683000000|2024-10-23 11:30:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729683010000|2024-10-23 11:30:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729683030000|2024-10-23 11:30:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729683040000|2024-10-23 11:30:40|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729683050000|2024-10-23 11:30:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729683060000|2024-10-23 11:31:00|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|12
1729683070000|2024-10-23 11:31:10|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1729683100000|2024-10-23 11:31:40|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729683110000|2024-10-23 11:31:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729683130000|2024-10-23 11:32:10|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1729683190000|2024-10-23 11:33:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729683210000|2024-10-23 11:33:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729683220000|2024-10-23 11:33:40|47.9|47.6|47.9|47.6|47.9|47.6|47.89|47.59|3
1729683230000|2024-10-23 11:33:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|3
1729683240000|2024-10-23 11:34:00|47.9|47.6|47.92|47.62|47.92|47.62|47.9|47.6|3
1729683250000|2024-10-23 11:34:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729683260000|2024-10-23 11:34:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729683290000|2024-10-23 11:34:50|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729683310000|2024-10-23 11:35:10|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729683340000|2024-10-23 11:35:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729683380000|2024-10-23 11:36:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729683390000|2024-10-23 11:36:30|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729683400000|2024-10-23 11:36:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729683410000|2024-10-23 11:36:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729683420000|2024-10-23 11:37:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729683440000|2024-10-23 11:37:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729683450000|2024-10-23 11:37:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729683460000|2024-10-23 11:37:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1729683480000|2024-10-23 11:38:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729683510000|2024-10-23 11:38:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729683530000|2024-10-23 11:38:50|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729683540000|2024-10-23 11:39:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729683550000|2024-10-23 11:39:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1729683560000|2024-10-23 11:39:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729683570000|2024-10-23 11:39:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729683620000|2024-10-23 11:40:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729683650000|2024-10-23 11:40:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729683660000|2024-10-23 11:41:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729683670000|2024-10-23 11:41:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729683700000|2024-10-23 11:41:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729683720000|2024-10-23 11:42:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729683780000|2024-10-23 11:43:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729683800000|2024-10-23 11:43:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729683810000|2024-10-23 11:43:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1729683820000|2024-10-23 11:43:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1729683830000|2024-10-23 11:43:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|6
1729683840000|2024-10-23 11:44:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729683860000|2024-10-23 11:44:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729683870000|2024-10-23 11:44:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729683880000|2024-10-23 11:44:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729683890000|2024-10-23 11:44:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729683940000|2024-10-23 11:45:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729683960000|2024-10-23 11:46:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729683970000|2024-10-23 11:46:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1729683980000|2024-10-23 11:46:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729684010000|2024-10-23 11:46:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1729684030000|2024-10-23 11:47:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729684040000|2024-10-23 11:47:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729684070000|2024-10-23 11:47:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729684120000|2024-10-23 11:48:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729684140000|2024-10-23 11:49:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729684150000|2024-10-23 11:49:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729684160000|2024-10-23 11:49:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729684170000|2024-10-23 11:49:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729684200000|2024-10-23 11:50:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729684210000|2024-10-23 11:50:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729684220000|2024-10-23 11:50:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729684240000|2024-10-23 11:50:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729684250000|2024-10-23 11:50:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729684260000|2024-10-23 11:51:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729684270000|2024-10-23 11:51:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1729684280000|2024-10-23 11:51:20|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|5
1729684300000|2024-10-23 11:51:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729684310000|2024-10-23 11:51:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729684320000|2024-10-23 11:52:00|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1729684330000|2024-10-23 11:52:10|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1729684340000|2024-10-23 11:52:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1729684370000|2024-10-23 11:52:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729684380000|2024-10-23 11:53:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729684390000|2024-10-23 11:53:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1729684410000|2024-10-23 11:53:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729684420000|2024-10-23 11:53:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729684430000|2024-10-23 11:53:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729684440000|2024-10-23 11:54:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729684470000|2024-10-23 11:54:30|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1729684500000|2024-10-23 11:55:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729684530000|2024-10-23 11:55:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729684570000|2024-10-23 11:56:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729684600000|2024-10-23 11:56:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729684630000|2024-10-23 11:57:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729684640000|2024-10-23 11:57:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729684700000|2024-10-23 11:58:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729684730000|2024-10-23 11:58:50|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729684740000|2024-10-23 11:59:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729684750000|2024-10-23 11:59:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729684760000|2024-10-23 11:59:20|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729684770000|2024-10-23 11:59:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729684800000|2024-10-23 12:00:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729684810000|2024-10-23 12:00:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729684820000|2024-10-23 12:00:20|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1729684830000|2024-10-23 12:00:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729684850000|2024-10-23 12:00:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729684860000|2024-10-23 12:01:00|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1729684870000|2024-10-23 12:01:10|47.66|47.36|47.6|47.3|47.66|47.36|47.6|47.3|7
1729684880000|2024-10-23 12:01:20|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|5
1729684890000|2024-10-23 12:01:30|47.58|47.28|47.53|47.23|47.58|47.28|47.53|47.23|4
1729684910000|2024-10-23 12:01:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729684920000|2024-10-23 12:02:00|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|6
1729684940000|2024-10-23 12:02:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729684970000|2024-10-23 12:02:50|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729684980000|2024-10-23 12:03:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729684990000|2024-10-23 12:03:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729685000000|2024-10-23 12:03:20|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1729685010000|2024-10-23 12:03:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729685040000|2024-10-23 12:04:00|47.53|47.23|47.51|47.21|47.53|47.23|47.51|47.21|4
1729685050000|2024-10-23 12:04:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729685060000|2024-10-23 12:04:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729685070000|2024-10-23 12:04:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|3
1729685080000|2024-10-23 12:04:40|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|4
1729685090000|2024-10-23 12:04:50|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1729685100000|2024-10-23 12:05:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729685110000|2024-10-23 12:05:10|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1729685120000|2024-10-23 12:05:20|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1729685130000|2024-10-23 12:05:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1729685140000|2024-10-23 12:05:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729685150000|2024-10-23 12:05:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729685160000|2024-10-23 12:06:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729685170000|2024-10-23 12:06:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729685180000|2024-10-23 12:06:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729685190000|2024-10-23 12:06:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729685210000|2024-10-23 12:06:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729685220000|2024-10-23 12:07:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1729685230000|2024-10-23 12:07:10|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1729685240000|2024-10-23 12:07:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729685260000|2024-10-23 12:07:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1729685280000|2024-10-23 12:08:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729685300000|2024-10-23 12:08:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729685310000|2024-10-23 12:08:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729685320000|2024-10-23 12:08:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729685340000|2024-10-23 12:09:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1729685360000|2024-10-23 12:09:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729685370000|2024-10-23 12:09:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729685380000|2024-10-23 12:09:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|5
1729685430000|2024-10-23 12:10:30|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|2
1729685440000|2024-10-23 12:10:40|47.54|47.24|47.53|47.23|47.55|47.25|47.53|47.23|4
1729685480000|2024-10-23 12:11:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729685510000|2024-10-23 12:11:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729685550000|2024-10-23 12:12:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729685570000|2024-10-23 12:12:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729685580000|2024-10-23 12:13:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729685590000|2024-10-23 12:13:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729685600000|2024-10-23 12:13:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729685640000|2024-10-23 12:14:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729685660000|2024-10-23 12:14:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729685680000|2024-10-23 12:14:40|47.51|47.21|47.55|47.25|47.55|47.25|47.51|47.21|5
1729685690000|2024-10-23 12:14:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729685700000|2024-10-23 12:15:00|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1729685730000|2024-10-23 12:15:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729685740000|2024-10-23 12:15:40|47.55|47.25|47.57|47.27|47.57|47.27|47.55|47.25|3
1729685750000|2024-10-23 12:15:50|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|4
1729685760000|2024-10-23 12:16:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729685780000|2024-10-23 12:16:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729685790000|2024-10-23 12:16:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729685820000|2024-10-23 12:17:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729685830000|2024-10-23 12:17:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729685850000|2024-10-23 12:17:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729685860000|2024-10-23 12:17:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729685900000|2024-10-23 12:18:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729685920000|2024-10-23 12:18:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1729685940000|2024-10-23 12:19:00|47.59|47.29|47.6|47.3|47.6|47.3|47.58|47.28|4
1729685950000|2024-10-23 12:19:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729685960000|2024-10-23 12:19:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729685970000|2024-10-23 12:19:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729685980000|2024-10-23 12:19:40|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|3
1729685990000|2024-10-23 12:19:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729686000000|2024-10-23 12:20:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729686010000|2024-10-23 12:20:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729686020000|2024-10-23 12:20:20|47.65|47.35|47.62|47.32|47.65|47.35|47.62|47.32|3
1729686040000|2024-10-23 12:20:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729686060000|2024-10-23 12:21:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729686070000|2024-10-23 12:21:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729686080000|2024-10-23 12:21:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1729686090000|2024-10-23 12:21:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729686120000|2024-10-23 12:22:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1729686130000|2024-10-23 12:22:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729686140000|2024-10-23 12:22:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729686190000|2024-10-23 12:23:10|47.55|47.25|47.52|47.22|47.55|47.25|47.52|47.22|3
1729686210000|2024-10-23 12:23:30|47.51|47.21|47.48|47.18|47.52|47.22|47.48|47.18|4
1729686230000|2024-10-23 12:23:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729686240000|2024-10-23 12:24:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729686250000|2024-10-23 12:24:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729686280000|2024-10-23 12:24:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729686300000|2024-10-23 12:25:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729686310000|2024-10-23 12:25:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729686320000|2024-10-23 12:25:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729686330000|2024-10-23 12:25:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729686340000|2024-10-23 12:25:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729686350000|2024-10-23 12:25:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729686370000|2024-10-23 12:26:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729686410000|2024-10-23 12:26:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729686420000|2024-10-23 12:27:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729686470000|2024-10-23 12:27:50|47.53|47.23|47.48|47.18|47.53|47.23|47.48|47.18|3
1729686480000|2024-10-23 12:28:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729686490000|2024-10-23 12:28:10|47.5|47.2|47.51|47.21|47.53|47.23|47.5|47.2|5
1729686500000|2024-10-23 12:28:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729686510000|2024-10-23 12:28:30|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729686530000|2024-10-23 12:28:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729686550000|2024-10-23 12:29:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729686570000|2024-10-23 12:29:30|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1729686580000|2024-10-23 12:29:40|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|2
1729686600000|2024-10-23 12:30:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729686610000|2024-10-23 12:30:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1729686620000|2024-10-23 12:30:20|47.51|47.21|47.49|47.19|47.52|47.22|47.49|47.19|5
1729686630000|2024-10-23 12:30:30|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|4
1729686640000|2024-10-23 12:30:40|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1729686650000|2024-10-23 12:30:50|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|3
1729686660000|2024-10-23 12:31:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1729686670000|2024-10-23 12:31:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729686680000|2024-10-23 12:31:20|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729686690000|2024-10-23 12:31:30|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1729686700000|2024-10-23 12:31:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729686710000|2024-10-23 12:31:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729686730000|2024-10-23 12:32:10|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1729686740000|2024-10-23 12:32:20|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|3
1729686750000|2024-10-23 12:32:30|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|4
1729686760000|2024-10-23 12:32:40|47.53|47.23|47.53|47.23|47.55|47.25|47.53|47.23|4
1729686770000|2024-10-23 12:32:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729686780000|2024-10-23 12:33:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|2
1729686800000|2024-10-23 12:33:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729686810000|2024-10-23 12:33:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729686820000|2024-10-23 12:33:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729686830000|2024-10-23 12:33:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729686840000|2024-10-23 12:34:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729686850000|2024-10-23 12:34:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729686860000|2024-10-23 12:34:20|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|3
1729686870000|2024-10-23 12:34:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729686880000|2024-10-23 12:34:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729686890000|2024-10-23 12:34:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729686900000|2024-10-23 12:35:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729686910000|2024-10-23 12:35:10|47.66|47.36|47.63|47.33|47.66|47.36|47.63|47.33|3
1729686920000|2024-10-23 12:35:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1729686940000|2024-10-23 12:35:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729686960000|2024-10-23 12:36:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729686970000|2024-10-23 12:36:10|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729686990000|2024-10-23 12:36:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687000000|2024-10-23 12:36:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729687010000|2024-10-23 12:36:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729687020000|2024-10-23 12:37:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729687040000|2024-10-23 12:37:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729687070000|2024-10-23 12:37:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729687080000|2024-10-23 12:38:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729687090000|2024-10-23 12:38:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729687100000|2024-10-23 12:38:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687130000|2024-10-23 12:38:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729687140000|2024-10-23 12:39:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687150000|2024-10-23 12:39:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729687180000|2024-10-23 12:39:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729687200000|2024-10-23 12:40:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687210000|2024-10-23 12:40:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687270000|2024-10-23 12:41:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729687280000|2024-10-23 12:41:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687290000|2024-10-23 12:41:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729687320000|2024-10-23 12:42:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687350000|2024-10-23 12:42:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687380000|2024-10-23 12:43:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729687460000|2024-10-23 12:44:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687480000|2024-10-23 12:44:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687490000|2024-10-23 12:44:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729687550000|2024-10-23 12:45:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729687560000|2024-10-23 12:46:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1729687570000|2024-10-23 12:46:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|2
1729687600000|2024-10-23 12:46:40|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1729687620000|2024-10-23 12:47:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729687630000|2024-10-23 12:47:10|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729687660000|2024-10-23 12:47:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729687680000|2024-10-23 12:48:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1729687720000|2024-10-23 12:48:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687750000|2024-10-23 12:49:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729687760000|2024-10-23 12:49:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1729687790000|2024-10-23 12:49:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687820000|2024-10-23 12:50:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729687850000|2024-10-23 12:50:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729687880000|2024-10-23 12:51:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729687900000|2024-10-23 12:51:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729687910000|2024-10-23 12:51:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729687920000|2024-10-23 12:52:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729688030000|2024-10-23 12:53:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729688090000|2024-10-23 12:54:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729688120000|2024-10-23 12:55:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729688130000|2024-10-23 12:55:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729688190000|2024-10-23 12:56:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688200000|2024-10-23 12:56:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1729688210000|2024-10-23 12:56:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688240000|2024-10-23 12:57:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729688250000|2024-10-23 12:57:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729688340000|2024-10-23 12:59:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729688400000|2024-10-23 13:00:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688410000|2024-10-23 13:00:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729688440000|2024-10-23 13:00:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729688460000|2024-10-23 13:01:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729688470000|2024-10-23 13:01:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729688510000|2024-10-23 13:01:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688520000|2024-10-23 13:02:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729688530000|2024-10-23 13:02:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729688540000|2024-10-23 13:02:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729688580000|2024-10-23 13:03:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729688610000|2024-10-23 13:03:30|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|5
1729688620000|2024-10-23 13:03:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729688650000|2024-10-23 13:04:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688660000|2024-10-23 13:04:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729688670000|2024-10-23 13:04:30|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688680000|2024-10-23 13:04:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729688700000|2024-10-23 13:05:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729688710000|2024-10-23 13:05:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1729688730000|2024-10-23 13:05:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729688810000|2024-10-23 13:06:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729688820000|2024-10-23 13:07:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729688830000|2024-10-23 13:07:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729688840000|2024-10-23 13:07:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729688850000|2024-10-23 13:07:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729688870000|2024-10-23 13:07:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729688880000|2024-10-23 13:08:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729688990000|2024-10-23 13:09:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729689000000|2024-10-23 13:10:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|9
1729689030000|2024-10-23 13:10:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729689100000|2024-10-23 13:11:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729689120000|2024-10-23 13:12:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729689140000|2024-10-23 13:12:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689160000|2024-10-23 13:12:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729689230000|2024-10-23 13:13:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689260000|2024-10-23 13:14:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729689300000|2024-10-23 13:15:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689310000|2024-10-23 13:15:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1729689320000|2024-10-23 13:15:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689340000|2024-10-23 13:15:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729689380000|2024-10-23 13:16:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729689400000|2024-10-23 13:16:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729689440000|2024-10-23 13:17:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729689570000|2024-10-23 13:19:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1729689590000|2024-10-23 13:19:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729689610000|2024-10-23 13:20:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729689620000|2024-10-23 13:20:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729689680000|2024-10-23 13:21:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729689720000|2024-10-23 13:22:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729689740000|2024-10-23 13:22:20|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|3
1729689760000|2024-10-23 13:22:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689770000|2024-10-23 13:22:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729689780000|2024-10-23 13:23:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729689820000|2024-10-23 13:23:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729689890000|2024-10-23 13:24:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729689920000|2024-10-23 13:25:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729689950000|2024-10-23 13:25:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729689960000|2024-10-23 13:26:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729689970000|2024-10-23 13:26:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1729689980000|2024-10-23 13:26:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729689990000|2024-10-23 13:26:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729690030000|2024-10-23 13:27:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729690050000|2024-10-23 13:27:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690060000|2024-10-23 13:27:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690070000|2024-10-23 13:27:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1729690110000|2024-10-23 13:28:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690160000|2024-10-23 13:29:20|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729690220000|2024-10-23 13:30:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729690260000|2024-10-23 13:31:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729690270000|2024-10-23 13:31:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690280000|2024-10-23 13:31:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729690290000|2024-10-23 13:31:30|47.75|47.45|47.73|47.43|47.75|47.45|47.72|47.42|3
1729690300000|2024-10-23 13:31:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729690310000|2024-10-23 13:31:50|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729690340000|2024-10-23 13:32:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729690360000|2024-10-23 13:32:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729690370000|2024-10-23 13:32:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729690410000|2024-10-23 13:33:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1729690420000|2024-10-23 13:33:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729690440000|2024-10-23 13:34:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729690450000|2024-10-23 13:34:10|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1729690460000|2024-10-23 13:34:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729690500000|2024-10-23 13:35:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729690510000|2024-10-23 13:35:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729690540000|2024-10-23 13:35:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729690580000|2024-10-23 13:36:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729690590000|2024-10-23 13:36:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729690610000|2024-10-23 13:36:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690620000|2024-10-23 13:37:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690630000|2024-10-23 13:37:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729690640000|2024-10-23 13:37:20|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729690650000|2024-10-23 13:37:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1729690670000|2024-10-23 13:37:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690690000|2024-10-23 13:38:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729690700000|2024-10-23 13:38:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729690740000|2024-10-23 13:39:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729690780000|2024-10-23 13:39:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729690810000|2024-10-23 13:40:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690830000|2024-10-23 13:40:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1729690850000|2024-10-23 13:40:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690860000|2024-10-23 13:41:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729690870000|2024-10-23 13:41:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690890000|2024-10-23 13:41:30|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729690920000|2024-10-23 13:42:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1729690940000|2024-10-23 13:42:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729690950000|2024-10-23 13:42:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729691000000|2024-10-23 13:43:20|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729691040000|2024-10-23 13:44:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1729691070000|2024-10-23 13:44:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1729691080000|2024-10-23 13:44:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729691100000|2024-10-23 13:45:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729691110000|2024-10-23 13:45:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1729691120000|2024-10-23 13:45:20|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|3
1729691140000|2024-10-23 13:45:40|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691150000|2024-10-23 13:45:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729691180000|2024-10-23 13:46:20|47.88|47.58|47.89|47.59|47.89|47.59|47.88|47.58|2
1729691210000|2024-10-23 13:46:50|47.9|47.6|47.91|47.61|47.91|47.61|47.89|47.59|4
1729691220000|2024-10-23 13:47:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|4
1729691240000|2024-10-23 13:47:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729691270000|2024-10-23 13:47:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1729691300000|2024-10-23 13:48:20|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|4
1729691320000|2024-10-23 13:48:40|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729691350000|2024-10-23 13:49:10|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729691360000|2024-10-23 13:49:20|47.91|47.61|47.91|47.61|47.91|47.61|47.91|47.61|1
1729691390000|2024-10-23 13:49:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1729691410000|2024-10-23 13:50:10|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|2
1729691430000|2024-10-23 13:50:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1729691460000|2024-10-23 13:51:00|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1729691490000|2024-10-23 13:51:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729691500000|2024-10-23 13:51:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729691510000|2024-10-23 13:51:50|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1729691520000|2024-10-23 13:52:00|47.86|47.56|47.85|47.55|47.86|47.56|47.85|47.55|2
1729691530000|2024-10-23 13:52:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729691550000|2024-10-23 13:52:30|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729691560000|2024-10-23 13:52:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729691600000|2024-10-23 13:53:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729691610000|2024-10-23 13:53:30|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1729691620000|2024-10-23 13:53:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729691640000|2024-10-23 13:54:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691650000|2024-10-23 13:54:10|47.86|47.56|47.84|47.54|47.86|47.56|47.84|47.54|3
1729691660000|2024-10-23 13:54:20|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729691680000|2024-10-23 13:54:40|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|2
1729691690000|2024-10-23 13:54:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729691730000|2024-10-23 13:55:30|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691750000|2024-10-23 13:55:50|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729691760000|2024-10-23 13:56:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691780000|2024-10-23 13:56:20|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729691830000|2024-10-23 13:57:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691840000|2024-10-23 13:57:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729691870000|2024-10-23 13:57:50|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729691880000|2024-10-23 13:58:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1729691900000|2024-10-23 13:58:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1729691910000|2024-10-23 13:58:30|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|5
1729691930000|2024-10-23 13:58:50|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729691940000|2024-10-23 13:59:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|6
1729691960000|2024-10-23 13:59:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729692010000|2024-10-23 14:00:10|47.85|47.55|47.85|47.55|47.85|47.55|47.84|47.54|5
1729692020000|2024-10-23 14:00:20|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729692040000|2024-10-23 14:00:40|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|3
1729692060000|2024-10-23 14:01:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1729692090000|2024-10-23 14:01:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729692100000|2024-10-23 14:01:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729692110000|2024-10-23 14:01:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|7
1729692120000|2024-10-23 14:02:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1729692130000|2024-10-23 14:02:10|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729692170000|2024-10-23 14:02:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729692190000|2024-10-23 14:03:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729692220000|2024-10-23 14:03:40|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1729692230000|2024-10-23 14:03:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1729692240000|2024-10-23 14:04:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1729692250000|2024-10-23 14:04:10|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|4
1729692260000|2024-10-23 14:04:20|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|2
1729692270000|2024-10-23 14:04:30|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|6
1729692280000|2024-10-23 14:04:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729692300000|2024-10-23 14:05:00|47.75|47.45|47.76|47.46|47.77|47.47|47.75|47.45|4
1729692310000|2024-10-23 14:05:10|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1729692320000|2024-10-23 14:05:20|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|4
1729692380000|2024-10-23 14:06:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729692390000|2024-10-23 14:06:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729692400000|2024-10-23 14:06:40|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729692410000|2024-10-23 14:06:50|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|3
1729692440000|2024-10-23 14:07:20|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|6
1729692460000|2024-10-23 14:07:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|7
1729692470000|2024-10-23 14:07:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729692480000|2024-10-23 14:08:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729692500000|2024-10-23 14:08:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729692510000|2024-10-23 14:08:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729692530000|2024-10-23 14:08:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729692540000|2024-10-23 14:09:00|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|2
1729692550000|2024-10-23 14:09:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729692560000|2024-10-23 14:09:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729692570000|2024-10-23 14:09:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729692580000|2024-10-23 14:09:40|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|3
1729692590000|2024-10-23 14:09:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729692600000|2024-10-23 14:10:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729692610000|2024-10-23 14:10:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1729692620000|2024-10-23 14:10:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729692650000|2024-10-23 14:10:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729692660000|2024-10-23 14:11:00|47.64|47.34|47.66|47.36|47.66|47.36|47.63|47.33|4
1729692670000|2024-10-23 14:11:10|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|6
1729692680000|2024-10-23 14:11:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729692720000|2024-10-23 14:12:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729692740000|2024-10-23 14:12:20|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1729692790000|2024-10-23 14:13:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729692880000|2024-10-23 14:14:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1729692890000|2024-10-23 14:14:50|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|3
1729692900000|2024-10-23 14:15:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1729692920000|2024-10-23 14:15:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729692930000|2024-10-23 14:15:30|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1729692940000|2024-10-23 14:15:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1729692950000|2024-10-23 14:15:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1729692960000|2024-10-23 14:16:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729692970000|2024-10-23 14:16:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1729693000000|2024-10-23 14:16:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729693030000|2024-10-23 14:17:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693040000|2024-10-23 14:17:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729693060000|2024-10-23 14:17:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693080000|2024-10-23 14:18:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693090000|2024-10-23 14:18:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693120000|2024-10-23 14:18:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|11
1729693140000|2024-10-23 14:19:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693150000|2024-10-23 14:19:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693160000|2024-10-23 14:19:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729693170000|2024-10-23 14:19:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729693190000|2024-10-23 14:19:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1729693200000|2024-10-23 14:20:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729693210000|2024-10-23 14:20:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693220000|2024-10-23 14:20:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693230000|2024-10-23 14:20:30|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|4
1729693240000|2024-10-23 14:20:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729693250000|2024-10-23 14:20:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693260000|2024-10-23 14:21:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693280000|2024-10-23 14:21:20|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729693290000|2024-10-23 14:21:30|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1729693330000|2024-10-23 14:22:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729693340000|2024-10-23 14:22:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729693360000|2024-10-23 14:22:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729693370000|2024-10-23 14:22:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729693380000|2024-10-23 14:23:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729693390000|2024-10-23 14:23:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729693440000|2024-10-23 14:24:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729693450000|2024-10-23 14:24:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1729693460000|2024-10-23 14:24:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693470000|2024-10-23 14:24:30|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729693480000|2024-10-23 14:24:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|4
1729693490000|2024-10-23 14:24:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729693500000|2024-10-23 14:25:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729693520000|2024-10-23 14:25:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729693530000|2024-10-23 14:25:30|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|10
1729693540000|2024-10-23 14:25:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729693550000|2024-10-23 14:25:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1729693570000|2024-10-23 14:26:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729693580000|2024-10-23 14:26:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729693610000|2024-10-23 14:26:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729693620000|2024-10-23 14:27:00|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1729693630000|2024-10-23 14:27:10|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|4
1729693650000|2024-10-23 14:27:30|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1729693710000|2024-10-23 14:28:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729693770000|2024-10-23 14:29:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729693860000|2024-10-23 14:31:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1729693890000|2024-10-23 14:31:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729693910000|2024-10-23 14:31:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729693970000|2024-10-23 14:32:50|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729694050000|2024-10-23 14:34:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729694080000|2024-10-23 14:34:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729694100000|2024-10-23 14:35:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729694120000|2024-10-23 14:35:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729694130000|2024-10-23 14:35:30|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729694150000|2024-10-23 14:35:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729694160000|2024-10-23 14:36:00|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729694180000|2024-10-23 14:36:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729694250000|2024-10-23 14:37:30|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729694470000|2024-10-23 14:41:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729694500000|2024-10-23 14:41:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1729694840000|2024-10-23 14:47:20|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1729694870000|2024-10-23 14:47:50|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729694880000|2024-10-23 14:48:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729694920000|2024-10-23 14:48:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729694930000|2024-10-23 14:48:50|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729694940000|2024-10-23 14:49:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729694970000|2024-10-23 14:49:30|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|6
1729694980000|2024-10-23 14:49:40|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729695000000|2024-10-23 14:50:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729695050000|2024-10-23 14:50:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729695060000|2024-10-23 14:51:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729695070000|2024-10-23 14:51:10|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1729695080000|2024-10-23 14:51:20|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|5
1729695090000|2024-10-23 14:51:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|8
1729695110000|2024-10-23 14:51:50|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|4
1729695130000|2024-10-23 14:52:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729695170000|2024-10-23 14:52:50|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|2
1729695190000|2024-10-23 14:53:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729695290000|2024-10-23 14:54:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729695300000|2024-10-23 14:55:00|47.51|47.21|47.54|47.24|47.54|47.24|47.51|47.21|5
1729695310000|2024-10-23 14:55:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729695320000|2024-10-23 14:55:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1729695330000|2024-10-23 14:55:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729695340000|2024-10-23 14:55:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729695350000|2024-10-23 14:55:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729695370000|2024-10-23 14:56:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729695380000|2024-10-23 14:56:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729695390000|2024-10-23 14:56:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|6
1729695400000|2024-10-23 14:56:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|7
1729695410000|2024-10-23 14:56:50|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|9
1729695440000|2024-10-23 14:57:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729695450000|2024-10-23 14:57:30|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1729695470000|2024-10-23 14:57:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729695490000|2024-10-23 14:58:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729695510000|2024-10-23 14:58:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729695580000|2024-10-23 14:59:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729695610000|2024-10-23 15:00:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729695620000|2024-10-23 15:00:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729695630000|2024-10-23 15:00:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729695660000|2024-10-23 15:01:00|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1729695670000|2024-10-23 15:01:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729695680000|2024-10-23 15:01:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729695690000|2024-10-23 15:01:30|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1729695710000|2024-10-23 15:01:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729695720000|2024-10-23 15:02:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729695730000|2024-10-23 15:02:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|6
1729695740000|2024-10-23 15:02:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1729695760000|2024-10-23 15:02:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729695780000|2024-10-23 15:03:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729695800000|2024-10-23 15:03:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729695810000|2024-10-23 15:03:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729695820000|2024-10-23 15:03:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729695840000|2024-10-23 15:04:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729695860000|2024-10-23 15:04:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729695870000|2024-10-23 15:04:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729695890000|2024-10-23 15:04:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729695900000|2024-10-23 15:05:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729695920000|2024-10-23 15:05:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729695940000|2024-10-23 15:05:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729695950000|2024-10-23 15:05:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729695980000|2024-10-23 15:06:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729695990000|2024-10-23 15:06:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729696000000|2024-10-23 15:06:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729696030000|2024-10-23 15:07:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729696040000|2024-10-23 15:07:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729696060000|2024-10-23 15:07:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729696160000|2024-10-23 15:09:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729696200000|2024-10-23 15:10:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1729696210000|2024-10-23 15:10:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729696220000|2024-10-23 15:10:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729696240000|2024-10-23 15:10:40|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|4
1729696250000|2024-10-23 15:10:50|47.34|47.04|47.27|46.97|47.34|47.04|47.26|46.96|4
1729696260000|2024-10-23 15:11:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1729696270000|2024-10-23 15:11:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729696280000|2024-10-23 15:11:20|47.25|46.95|47.26|46.96|47.27|46.97|47.24|46.94|7
1729696300000|2024-10-23 15:11:40|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|5
1729696310000|2024-10-23 15:11:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729696320000|2024-10-23 15:12:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729696330000|2024-10-23 15:12:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729696340000|2024-10-23 15:12:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729696350000|2024-10-23 15:12:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729696370000|2024-10-23 15:12:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729696380000|2024-10-23 15:13:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729696390000|2024-10-23 15:13:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729696420000|2024-10-23 15:13:40|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|3
1729696430000|2024-10-23 15:13:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729696440000|2024-10-23 15:14:00|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|4
1729696450000|2024-10-23 15:14:10|47.07|46.77|47.07|46.77|47.1|46.8|47.07|46.77|7
1729696460000|2024-10-23 15:14:20|47.05|46.75|47.07|46.77|47.07|46.77|47.04|46.74|5
1729696470000|2024-10-23 15:14:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|11
1729696480000|2024-10-23 15:14:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729696490000|2024-10-23 15:14:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1729696500000|2024-10-23 15:15:00|47.02|46.72|47.08|46.78|47.08|46.78|47.01|46.71|13
1729696510000|2024-10-23 15:15:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1729696520000|2024-10-23 15:15:20|47.08|46.78|47.15|46.85|47.15|46.85|47.07|46.77|14
1729696530000|2024-10-23 15:15:30|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|9
1729696540000|2024-10-23 15:15:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729696550000|2024-10-23 15:15:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|8
1729696560000|2024-10-23 15:16:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1729696570000|2024-10-23 15:16:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729696580000|2024-10-23 15:16:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|6
1729696590000|2024-10-23 15:16:30|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1729696600000|2024-10-23 15:16:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1729696620000|2024-10-23 15:17:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729696630000|2024-10-23 15:17:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729696640000|2024-10-23 15:17:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729696650000|2024-10-23 15:17:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729696660000|2024-10-23 15:17:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729696670000|2024-10-23 15:17:50|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|6
1729696680000|2024-10-23 15:18:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1729696690000|2024-10-23 15:18:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1729696700000|2024-10-23 15:18:20|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1729696710000|2024-10-23 15:18:30|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|2
1729696720000|2024-10-23 15:18:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729696730000|2024-10-23 15:18:50|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1729696740000|2024-10-23 15:19:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1729696750000|2024-10-23 15:19:10|47.11|46.81|47.15|46.85|47.15|46.85|47.11|46.81|4
1729696760000|2024-10-23 15:19:20|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1729696770000|2024-10-23 15:19:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729696790000|2024-10-23 15:19:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729696800000|2024-10-23 15:20:00|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|7
1729696820000|2024-10-23 15:20:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729696830000|2024-10-23 15:20:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1729696840000|2024-10-23 15:20:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729696850000|2024-10-23 15:20:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729696860000|2024-10-23 15:21:00|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|6
1729696870000|2024-10-23 15:21:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729696880000|2024-10-23 15:21:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729696890000|2024-10-23 15:21:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729696900000|2024-10-23 15:21:40|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|6
1729696910000|2024-10-23 15:21:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729696930000|2024-10-23 15:22:10|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1729696940000|2024-10-23 15:22:20|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1729696950000|2024-10-23 15:22:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729696980000|2024-10-23 15:23:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729696990000|2024-10-23 15:23:10|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|2
1729697000000|2024-10-23 15:23:20|47.04|46.74|47|46.7|47.04|46.74|47|46.7|4
1729697010000|2024-10-23 15:23:30|46.99|46.69|46.94|46.64|46.99|46.69|46.94|46.64|7
1729697020000|2024-10-23 15:23:40|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|5
1729697030000|2024-10-23 15:23:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1729697040000|2024-10-23 15:24:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1729697050000|2024-10-23 15:24:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1729697060000|2024-10-23 15:24:20|46.93|46.63|46.9|46.6|46.94|46.64|46.9|46.6|5
1729697070000|2024-10-23 15:24:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729697080000|2024-10-23 15:24:40|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|5
1729697090000|2024-10-23 15:24:50|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729697100000|2024-10-23 15:25:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729697110000|2024-10-23 15:25:10|46.9|46.6|46.95|46.65|46.95|46.65|46.89|46.59|6
1729697120000|2024-10-23 15:25:20|46.96|46.66|46.94|46.64|46.97|46.67|46.94|46.64|7
1729697130000|2024-10-23 15:25:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729697140000|2024-10-23 15:25:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729697150000|2024-10-23 15:25:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729697160000|2024-10-23 15:26:00|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|9
1729697170000|2024-10-23 15:26:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1729697180000|2024-10-23 15:26:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729697190000|2024-10-23 15:26:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729697200000|2024-10-23 15:26:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1729697210000|2024-10-23 15:26:50|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729697220000|2024-10-23 15:27:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729697230000|2024-10-23 15:27:10|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|4
1729697240000|2024-10-23 15:27:20|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|4
1729697250000|2024-10-23 15:27:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729697260000|2024-10-23 15:27:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729697280000|2024-10-23 15:28:00|46.92|46.62|46.88|46.58|46.92|46.62|46.88|46.58|4
1729697290000|2024-10-23 15:28:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|3
1729697300000|2024-10-23 15:28:20|46.91|46.61|46.86|46.56|46.91|46.61|46.86|46.56|5
1729697310000|2024-10-23 15:28:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729697320000|2024-10-23 15:28:40|46.88|46.58|46.9|46.6|46.9|46.6|46.87|46.57|7
1729697330000|2024-10-23 15:28:50|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1729697340000|2024-10-23 15:29:00|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|3
1729697350000|2024-10-23 15:29:10|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729697360000|2024-10-23 15:29:20|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|6
1729697370000|2024-10-23 15:29:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729697380000|2024-10-23 15:29:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729697400000|2024-10-23 15:30:00|46.93|46.63|46.88|46.58|46.93|46.63|46.86|46.56|8
1729697410000|2024-10-23 15:30:10|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|7
1729697420000|2024-10-23 15:30:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1729697430000|2024-10-23 15:30:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729697440000|2024-10-23 15:30:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1729697450000|2024-10-23 15:30:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1729697460000|2024-10-23 15:31:00|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|6
1729697470000|2024-10-23 15:31:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729697480000|2024-10-23 15:31:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729697490000|2024-10-23 15:31:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729697500000|2024-10-23 15:31:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729697520000|2024-10-23 15:32:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729697530000|2024-10-23 15:32:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1729697540000|2024-10-23 15:32:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1729697550000|2024-10-23 15:32:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729697560000|2024-10-23 15:32:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1729697570000|2024-10-23 15:32:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729697580000|2024-10-23 15:33:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|3
1729697590000|2024-10-23 15:33:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1729697600000|2024-10-23 15:33:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1729697610000|2024-10-23 15:33:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1729697620000|2024-10-23 15:33:40|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1729697630000|2024-10-23 15:33:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1729697640000|2024-10-23 15:34:00|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|6
1729697650000|2024-10-23 15:34:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729697670000|2024-10-23 15:34:30|46.99|46.69|46.99|46.69|47.01|46.71|46.99|46.69|5
1729697680000|2024-10-23 15:34:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729697700000|2024-10-23 15:35:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729697710000|2024-10-23 15:35:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1729697720000|2024-10-23 15:35:20|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|4
1729697730000|2024-10-23 15:35:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1729697740000|2024-10-23 15:35:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729697750000|2024-10-23 15:35:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729697760000|2024-10-23 15:36:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729697770000|2024-10-23 15:36:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1729697780000|2024-10-23 15:36:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729697800000|2024-10-23 15:36:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1729697810000|2024-10-23 15:36:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729697820000|2024-10-23 15:37:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729697830000|2024-10-23 15:37:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729697840000|2024-10-23 15:37:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1729697850000|2024-10-23 15:37:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729697860000|2024-10-23 15:37:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729697870000|2024-10-23 15:37:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729697880000|2024-10-23 15:38:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729697900000|2024-10-23 15:38:20|46.92|46.62|46.92|46.62|46.92|46.62|46.89|46.59|6
1729697910000|2024-10-23 15:38:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1729697920000|2024-10-23 15:38:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1729697930000|2024-10-23 15:38:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|7
1729697940000|2024-10-23 15:39:00|46.95|46.65|46.95|46.65|46.95|46.65|46.93|46.63|5
1729697950000|2024-10-23 15:39:10|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1729697960000|2024-10-23 15:39:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729697980000|2024-10-23 15:39:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729698000000|2024-10-23 15:40:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729698010000|2024-10-23 15:40:10|46.89|46.59|46.86|46.56|46.89|46.59|46.85|46.55|5
1729698020000|2024-10-23 15:40:20|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1729698030000|2024-10-23 15:40:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1729698040000|2024-10-23 15:40:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729698050000|2024-10-23 15:40:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729698060000|2024-10-23 15:41:00|46.87|46.57|46.9|46.6|46.9|46.6|46.87|46.57|4
1729698070000|2024-10-23 15:41:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729698080000|2024-10-23 15:41:20|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1729698090000|2024-10-23 15:41:30|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729698100000|2024-10-23 15:41:40|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|10
1729698110000|2024-10-23 15:41:50|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|3
1729698120000|2024-10-23 15:42:00|46.91|46.61|46.91|46.61|46.93|46.63|46.91|46.61|4
1729698130000|2024-10-23 15:42:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729698140000|2024-10-23 15:42:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729698150000|2024-10-23 15:42:30|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1729698160000|2024-10-23 15:42:40|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1729698180000|2024-10-23 15:43:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1729698190000|2024-10-23 15:43:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729698200000|2024-10-23 15:43:20|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|3
1729698210000|2024-10-23 15:43:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729698220000|2024-10-23 15:43:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729698230000|2024-10-23 15:43:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729698250000|2024-10-23 15:44:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729698260000|2024-10-23 15:44:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729698270000|2024-10-23 15:44:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1729698280000|2024-10-23 15:44:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729698290000|2024-10-23 15:44:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729698300000|2024-10-23 15:45:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729698310000|2024-10-23 15:45:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729698320000|2024-10-23 15:45:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729698340000|2024-10-23 15:45:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729698350000|2024-10-23 15:45:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729698360000|2024-10-23 15:46:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1729698370000|2024-10-23 15:46:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1729698380000|2024-10-23 15:46:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729698390000|2024-10-23 15:46:30|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1729698410000|2024-10-23 15:46:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729698420000|2024-10-23 15:47:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729698430000|2024-10-23 15:47:10|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1729698440000|2024-10-23 15:47:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729698450000|2024-10-23 15:47:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729698460000|2024-10-23 15:47:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729698470000|2024-10-23 15:47:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729698480000|2024-10-23 15:48:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729698490000|2024-10-23 15:48:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729698500000|2024-10-23 15:48:20|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|4
1729698510000|2024-10-23 15:48:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729698520000|2024-10-23 15:48:40|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|5
1729698530000|2024-10-23 15:48:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729698550000|2024-10-23 15:49:10|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1729698560000|2024-10-23 15:49:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729698570000|2024-10-23 15:49:30|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|3
1729698580000|2024-10-23 15:49:40|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1729698600000|2024-10-23 15:50:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729698610000|2024-10-23 15:50:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1729698620000|2024-10-23 15:50:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729698630000|2024-10-23 15:50:30|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1729698660000|2024-10-23 15:51:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729698670000|2024-10-23 15:51:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1729698680000|2024-10-23 15:51:20|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1729698690000|2024-10-23 15:51:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729698710000|2024-10-23 15:51:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729698720000|2024-10-23 15:52:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729698730000|2024-10-23 15:52:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729698740000|2024-10-23 15:52:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729698750000|2024-10-23 15:52:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729698760000|2024-10-23 15:52:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729698780000|2024-10-23 15:53:00|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1729698790000|2024-10-23 15:53:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729698800000|2024-10-23 15:53:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1729698830000|2024-10-23 15:53:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729698840000|2024-10-23 15:54:00|47|46.7|46.96|46.66|47|46.7|46.96|46.66|4
1729698860000|2024-10-23 15:54:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|6
1729698870000|2024-10-23 15:54:30|47.01|46.71|47|46.7|47.02|46.72|47|46.7|4
1729698900000|2024-10-23 15:55:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729698910000|2024-10-23 15:55:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729698930000|2024-10-23 15:55:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729698940000|2024-10-23 15:55:40|46.98|46.68|46.97|46.67|46.99|46.69|46.97|46.67|4
1729698960000|2024-10-23 15:56:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729698970000|2024-10-23 15:56:10|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729698980000|2024-10-23 15:56:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729699010000|2024-10-23 15:56:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729699020000|2024-10-23 15:57:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729699030000|2024-10-23 15:57:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729699040000|2024-10-23 15:57:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729699050000|2024-10-23 15:57:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729699060000|2024-10-23 15:57:40|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1729699070000|2024-10-23 15:57:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729699080000|2024-10-23 15:58:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729699090000|2024-10-23 15:58:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729699100000|2024-10-23 15:58:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729699120000|2024-10-23 15:58:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1729699140000|2024-10-23 15:59:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729699150000|2024-10-23 15:59:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729699160000|2024-10-23 15:59:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729699200000|2024-10-23 16:00:00|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1729699210000|2024-10-23 16:00:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729699240000|2024-10-23 16:00:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729699250000|2024-10-23 16:00:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729699290000|2024-10-23 16:01:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1729699310000|2024-10-23 16:01:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729699320000|2024-10-23 16:02:00|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1729699330000|2024-10-23 16:02:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729699340000|2024-10-23 16:02:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729699350000|2024-10-23 16:02:30|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1729699360000|2024-10-23 16:02:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1729699370000|2024-10-23 16:02:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729699380000|2024-10-23 16:03:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1729699390000|2024-10-23 16:03:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729699400000|2024-10-23 16:03:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729699410000|2024-10-23 16:03:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1729699430000|2024-10-23 16:03:50|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1729699450000|2024-10-23 16:04:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729699460000|2024-10-23 16:04:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729699470000|2024-10-23 16:04:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729699500000|2024-10-23 16:05:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729699510000|2024-10-23 16:05:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729699520000|2024-10-23 16:05:20|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|4
1729699540000|2024-10-23 16:05:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729699550000|2024-10-23 16:05:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729699560000|2024-10-23 16:06:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1729699590000|2024-10-23 16:06:30|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|4
1729699600000|2024-10-23 16:06:40|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1729699630000|2024-10-23 16:07:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1729699640000|2024-10-23 16:07:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729699660000|2024-10-23 16:07:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729699670000|2024-10-23 16:07:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729699700000|2024-10-23 16:08:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729699710000|2024-10-23 16:08:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729699730000|2024-10-23 16:08:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729699750000|2024-10-23 16:09:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729699760000|2024-10-23 16:09:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729699770000|2024-10-23 16:09:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1729699810000|2024-10-23 16:10:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729699820000|2024-10-23 16:10:20|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729699850000|2024-10-23 16:10:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729699860000|2024-10-23 16:11:00|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1729699870000|2024-10-23 16:11:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729699890000|2024-10-23 16:11:30|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729699900000|2024-10-23 16:11:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729699930000|2024-10-23 16:12:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729699940000|2024-10-23 16:12:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729699960000|2024-10-23 16:12:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729699970000|2024-10-23 16:12:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729699980000|2024-10-23 16:13:00|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|6
1729699990000|2024-10-23 16:13:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729700000000|2024-10-23 16:13:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729700010000|2024-10-23 16:13:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729700020000|2024-10-23 16:13:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729700030000|2024-10-23 16:13:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729700050000|2024-10-23 16:14:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729700060000|2024-10-23 16:14:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729700070000|2024-10-23 16:14:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729700100000|2024-10-23 16:15:00|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|4
1729700110000|2024-10-23 16:15:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729700120000|2024-10-23 16:15:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729700130000|2024-10-23 16:15:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729700160000|2024-10-23 16:16:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729700170000|2024-10-23 16:16:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729700180000|2024-10-23 16:16:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729700190000|2024-10-23 16:16:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729700200000|2024-10-23 16:16:40|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1729700210000|2024-10-23 16:16:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729700220000|2024-10-23 16:17:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729700230000|2024-10-23 16:17:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1729700240000|2024-10-23 16:17:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729700260000|2024-10-23 16:17:40|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|4
1729700280000|2024-10-23 16:18:00|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|4
1729700290000|2024-10-23 16:18:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729700300000|2024-10-23 16:18:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729700310000|2024-10-23 16:18:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729700340000|2024-10-23 16:19:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729700350000|2024-10-23 16:19:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729700360000|2024-10-23 16:19:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729700370000|2024-10-23 16:19:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729700380000|2024-10-23 16:19:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729700400000|2024-10-23 16:20:00|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1729700410000|2024-10-23 16:20:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729700420000|2024-10-23 16:20:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729700430000|2024-10-23 16:20:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1729700440000|2024-10-23 16:20:40|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1729700460000|2024-10-23 16:21:00|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729700480000|2024-10-23 16:21:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1729700490000|2024-10-23 16:21:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|8
1729700500000|2024-10-23 16:21:40|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|6
1729700510000|2024-10-23 16:21:50|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|9
1729700520000|2024-10-23 16:22:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1729700530000|2024-10-23 16:22:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1729700540000|2024-10-23 16:22:20|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|9
1729700550000|2024-10-23 16:22:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1729700560000|2024-10-23 16:22:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729700580000|2024-10-23 16:23:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729700590000|2024-10-23 16:23:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729700600000|2024-10-23 16:23:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729700610000|2024-10-23 16:23:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729700620000|2024-10-23 16:23:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729700630000|2024-10-23 16:23:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1729700640000|2024-10-23 16:24:00|46.96|46.66|46.95|46.65|46.96|46.66|46.94|46.64|6
1729700650000|2024-10-23 16:24:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729700660000|2024-10-23 16:24:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1729700670000|2024-10-23 16:24:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1729700680000|2024-10-23 16:24:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729700690000|2024-10-23 16:24:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1729700700000|2024-10-23 16:25:00|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|6
1729700710000|2024-10-23 16:25:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1729700720000|2024-10-23 16:25:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729700730000|2024-10-23 16:25:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729700740000|2024-10-23 16:25:40|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1729700750000|2024-10-23 16:25:50|46.94|46.64|46.93|46.63|46.94|46.64|46.92|46.62|4
1729700760000|2024-10-23 16:26:00|46.92|46.62|46.94|46.64|46.95|46.65|46.92|46.62|7
1729700770000|2024-10-23 16:26:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1729700790000|2024-10-23 16:26:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729700800000|2024-10-23 16:26:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729700810000|2024-10-23 16:26:50|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|5
1729700820000|2024-10-23 16:27:00|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1729700830000|2024-10-23 16:27:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1729700840000|2024-10-23 16:27:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729700850000|2024-10-23 16:27:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729700860000|2024-10-23 16:27:40|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|5
1729700870000|2024-10-23 16:27:50|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1729700890000|2024-10-23 16:28:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|6
1729700910000|2024-10-23 16:28:30|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|4
1729700920000|2024-10-23 16:28:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729700930000|2024-10-23 16:28:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729700950000|2024-10-23 16:29:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729700960000|2024-10-23 16:29:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729701000000|2024-10-23 16:30:00|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|3
1729701010000|2024-10-23 16:30:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729701060000|2024-10-23 16:31:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729701080000|2024-10-23 16:31:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729701090000|2024-10-23 16:31:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729701100000|2024-10-23 16:31:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729701110000|2024-10-23 16:31:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729701120000|2024-10-23 16:32:00|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|10
1729701140000|2024-10-23 16:32:20|46.89|46.59|46.86|46.56|46.89|46.59|46.84|46.54|7
1729701150000|2024-10-23 16:32:30|46.87|46.57|46.92|46.62|46.92|46.62|46.87|46.57|6
1729701160000|2024-10-23 16:32:40|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1729701170000|2024-10-23 16:32:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729701180000|2024-10-23 16:33:00|46.95|46.65|46.92|46.62|46.95|46.65|46.92|46.62|3
1729701190000|2024-10-23 16:33:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729701200000|2024-10-23 16:33:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729701210000|2024-10-23 16:33:30|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|4
1729701240000|2024-10-23 16:34:00|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|4
1729701250000|2024-10-23 16:34:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729701260000|2024-10-23 16:34:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729701270000|2024-10-23 16:34:30|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|11
1729701280000|2024-10-23 16:34:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729701290000|2024-10-23 16:34:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729701300000|2024-10-23 16:35:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729701350000|2024-10-23 16:35:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729701360000|2024-10-23 16:36:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729701370000|2024-10-23 16:36:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729701380000|2024-10-23 16:36:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729701390000|2024-10-23 16:36:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729701410000|2024-10-23 16:36:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729701420000|2024-10-23 16:37:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729701430000|2024-10-23 16:37:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1729701450000|2024-10-23 16:37:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729701470000|2024-10-23 16:37:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729701480000|2024-10-23 16:38:00|47.04|46.74|47.02|46.72|47.04|46.74|47.01|46.71|4
1729701500000|2024-10-23 16:38:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1729701510000|2024-10-23 16:38:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729701520000|2024-10-23 16:38:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729701530000|2024-10-23 16:38:50|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1729701540000|2024-10-23 16:39:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729701560000|2024-10-23 16:39:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729701570000|2024-10-23 16:39:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729701590000|2024-10-23 16:39:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729701600000|2024-10-23 16:40:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729701610000|2024-10-23 16:40:10|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|7
1729701620000|2024-10-23 16:40:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729701630000|2024-10-23 16:40:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729701660000|2024-10-23 16:41:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729701670000|2024-10-23 16:41:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729701680000|2024-10-23 16:41:20|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|5
1729701690000|2024-10-23 16:41:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1729701700000|2024-10-23 16:41:40|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1729701710000|2024-10-23 16:41:50|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1729702100000|2024-10-23 16:48:20|46.89|46.59|46.79|46.49|46.89|46.59|46.79|46.49|4
1729702110000|2024-10-23 16:48:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729702120000|2024-10-23 16:48:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1729702140000|2024-10-23 16:49:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|3
1729702150000|2024-10-23 16:49:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729702170000|2024-10-23 16:49:30|46.75|46.45|46.79|46.49|46.79|46.49|46.75|46.45|5
1729702180000|2024-10-23 16:49:40|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|5
1729702190000|2024-10-23 16:49:50|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1729702200000|2024-10-23 16:50:00|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1729702210000|2024-10-23 16:50:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729702220000|2024-10-23 16:50:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729702230000|2024-10-23 16:50:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729702240000|2024-10-23 16:50:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729702250000|2024-10-23 16:50:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729702260000|2024-10-23 16:51:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1729702270000|2024-10-23 16:51:10|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1729702290000|2024-10-23 16:51:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1729702300000|2024-10-23 16:51:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1729702310000|2024-10-23 16:51:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729702320000|2024-10-23 16:52:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1729702330000|2024-10-23 16:52:10|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|4
1729702350000|2024-10-23 16:52:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1729702360000|2024-10-23 16:52:40|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1729702370000|2024-10-23 16:52:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729702390000|2024-10-23 16:53:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1729702400000|2024-10-23 16:53:20|46.74|46.44|46.74|46.44|46.75|46.45|46.72|46.42|6
1729702410000|2024-10-23 16:53:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729702420000|2024-10-23 16:53:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729702440000|2024-10-23 16:54:00|46.72|46.42|46.67|46.37|46.72|46.42|46.65|46.35|9
1729702450000|2024-10-23 16:54:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702460000|2024-10-23 16:54:20|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|7
1729702470000|2024-10-23 16:54:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1729702480000|2024-10-23 16:54:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729702490000|2024-10-23 16:54:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729702500000|2024-10-23 16:55:00|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|4
1729702510000|2024-10-23 16:55:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1729702520000|2024-10-23 16:55:20|46.66|46.36|46.72|46.42|46.72|46.42|46.66|46.36|5
1729702530000|2024-10-23 16:55:30|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1729702540000|2024-10-23 16:55:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|7
1729702550000|2024-10-23 16:55:50|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|13
1729702560000|2024-10-23 16:56:00|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|9
1729702570000|2024-10-23 16:56:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1729702580000|2024-10-23 16:56:20|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1729702590000|2024-10-23 16:56:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1729702600000|2024-10-23 16:56:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1729702630000|2024-10-23 16:57:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702690000|2024-10-23 16:58:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729702730000|2024-10-23 16:58:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702740000|2024-10-23 16:59:00|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1729702780000|2024-10-23 16:59:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1729702790000|2024-10-23 16:59:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702800000|2024-10-23 17:00:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729702810000|2024-10-23 17:00:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702820000|2024-10-23 17:00:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1729702830000|2024-10-23 17:00:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729702860000|2024-10-23 17:01:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1729702870000|2024-10-23 17:01:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1729702880000|2024-10-23 17:01:20|46.7|46.4|46.73|46.43|46.73|46.43|46.69|46.39|5
1729702890000|2024-10-23 17:01:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1729702900000|2024-10-23 17:01:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1729702910000|2024-10-23 17:01:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1729702920000|2024-10-23 17:02:00|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|8
1729702930000|2024-10-23 17:02:10|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|10
1729702940000|2024-10-23 17:02:20|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1729702950000|2024-10-23 17:02:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1729702960000|2024-10-23 17:02:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|7
1729702970000|2024-10-23 17:02:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1729702980000|2024-10-23 17:03:00|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|3
1729702990000|2024-10-23 17:03:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1729703000000|2024-10-23 17:03:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1729703010000|2024-10-23 17:03:30|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|9
1729703020000|2024-10-23 17:03:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729703030000|2024-10-23 17:03:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703040000|2024-10-23 17:04:00|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|5
1729703050000|2024-10-23 17:04:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1729703060000|2024-10-23 17:04:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1729703070000|2024-10-23 17:04:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1729703080000|2024-10-23 17:04:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729703090000|2024-10-23 17:04:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1729703100000|2024-10-23 17:05:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1729703110000|2024-10-23 17:05:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729703120000|2024-10-23 17:05:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1729703130000|2024-10-23 17:05:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729703140000|2024-10-23 17:05:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1729703150000|2024-10-23 17:05:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1729703160000|2024-10-23 17:06:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1729703170000|2024-10-23 17:06:10|46.67|46.37|46.69|46.39|46.7|46.4|46.67|46.37|7
1729703180000|2024-10-23 17:06:20|46.68|46.38|46.71|46.41|46.71|46.41|46.68|46.38|4
1729703190000|2024-10-23 17:06:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1729703200000|2024-10-23 17:06:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|6
1729703210000|2024-10-23 17:06:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|8
1729703220000|2024-10-23 17:07:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1729703230000|2024-10-23 17:07:10|46.77|46.47|46.8|46.5|46.81|46.51|46.77|46.47|8
1729703240000|2024-10-23 17:07:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1729703250000|2024-10-23 17:07:30|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|5
1729703260000|2024-10-23 17:07:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729703270000|2024-10-23 17:07:50|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1729703280000|2024-10-23 17:08:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|9
1729703290000|2024-10-23 17:08:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1729703300000|2024-10-23 17:08:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1729703310000|2024-10-23 17:08:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1729703320000|2024-10-23 17:08:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1729703340000|2024-10-23 17:09:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1729703350000|2024-10-23 17:09:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729703360000|2024-10-23 17:09:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729703370000|2024-10-23 17:09:30|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1729703380000|2024-10-23 17:09:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703400000|2024-10-23 17:10:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|9
1729703410000|2024-10-23 17:10:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1729703420000|2024-10-23 17:10:20|46.69|46.39|46.71|46.41|46.72|46.42|46.68|46.38|8
1729703430000|2024-10-23 17:10:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1729703440000|2024-10-23 17:10:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729703450000|2024-10-23 17:10:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703460000|2024-10-23 17:11:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729703470000|2024-10-23 17:11:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729703480000|2024-10-23 17:11:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|7
1729703490000|2024-10-23 17:11:30|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|5
1729703510000|2024-10-23 17:11:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729703520000|2024-10-23 17:12:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1729703540000|2024-10-23 17:12:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729703550000|2024-10-23 17:12:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1729703560000|2024-10-23 17:12:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|11
1729703570000|2024-10-23 17:12:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1729703580000|2024-10-23 17:13:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|5
1729703590000|2024-10-23 17:13:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729703600000|2024-10-23 17:13:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1729703610000|2024-10-23 17:13:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1729703630000|2024-10-23 17:13:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729703640000|2024-10-23 17:14:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703660000|2024-10-23 17:14:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729703710000|2024-10-23 17:15:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703730000|2024-10-23 17:15:30|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1729703740000|2024-10-23 17:15:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729703750000|2024-10-23 17:15:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703760000|2024-10-23 17:16:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729703770000|2024-10-23 17:16:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729703780000|2024-10-23 17:16:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729703790000|2024-10-23 17:16:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729703810000|2024-10-23 17:16:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729703840000|2024-10-23 17:17:20|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1729703850000|2024-10-23 17:17:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1729703860000|2024-10-23 17:17:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729703870000|2024-10-23 17:17:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729703880000|2024-10-23 17:18:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729703890000|2024-10-23 17:18:10|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|3
1729703930000|2024-10-23 17:18:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729703940000|2024-10-23 17:19:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729703990000|2024-10-23 17:19:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729704000000|2024-10-23 17:20:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1729704010000|2024-10-23 17:20:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729704020000|2024-10-23 17:20:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729704030000|2024-10-23 17:20:30|46.79|46.49|46.79|46.49|46.79|46.49|46.76|46.46|6
1729704060000|2024-10-23 17:21:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729704070000|2024-10-23 17:21:10|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|4
1729704080000|2024-10-23 17:21:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1729704090000|2024-10-23 17:21:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1729704100000|2024-10-23 17:21:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729704120000|2024-10-23 17:22:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1729704130000|2024-10-23 17:22:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1729704150000|2024-10-23 17:22:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729704180000|2024-10-23 17:23:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729704220000|2024-10-23 17:23:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729704260000|2024-10-23 17:24:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729704270000|2024-10-23 17:24:30|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|4
1729704290000|2024-10-23 17:24:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729704300000|2024-10-23 17:25:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729704320000|2024-10-23 17:25:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729704340000|2024-10-23 17:25:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729704370000|2024-10-23 17:26:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729704410000|2024-10-23 17:26:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729704420000|2024-10-23 17:27:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729704440000|2024-10-23 17:27:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729704450000|2024-10-23 17:27:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729704480000|2024-10-23 17:28:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729704490000|2024-10-23 17:28:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729704500000|2024-10-23 17:28:20|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|4
1729704510000|2024-10-23 17:28:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729704530000|2024-10-23 17:28:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729704570000|2024-10-23 17:29:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729704580000|2024-10-23 17:29:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729704600000|2024-10-23 17:30:00|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|6
1729704620000|2024-10-23 17:30:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1729704630000|2024-10-23 17:30:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729704640000|2024-10-23 17:30:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729704650000|2024-10-23 17:30:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729704660000|2024-10-23 17:31:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729704680000|2024-10-23 17:31:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729704690000|2024-10-23 17:31:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729704700000|2024-10-23 17:31:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729704710000|2024-10-23 17:31:50|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|4
1729704720000|2024-10-23 17:32:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729704750000|2024-10-23 17:32:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729704770000|2024-10-23 17:32:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729704780000|2024-10-23 17:33:00|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|2
1729704790000|2024-10-23 17:33:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1729704820000|2024-10-23 17:33:40|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|3
1729704830000|2024-10-23 17:33:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729704860000|2024-10-23 17:34:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1729704890000|2024-10-23 17:34:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729704900000|2024-10-23 17:35:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729704910000|2024-10-23 17:35:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729704920000|2024-10-23 17:35:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729704960000|2024-10-23 17:36:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729704970000|2024-10-23 17:36:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729704990000|2024-10-23 17:36:30|46.61|46.31|46.6|46.3|46.61|46.31|46.58|46.28|8
1729705000000|2024-10-23 17:36:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729705010000|2024-10-23 17:36:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729705020000|2024-10-23 17:37:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729705030000|2024-10-23 17:37:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729705080000|2024-10-23 17:38:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729705090000|2024-10-23 17:38:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1729705110000|2024-10-23 17:38:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1729705120000|2024-10-23 17:38:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729705130000|2024-10-23 17:38:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1729705140000|2024-10-23 17:39:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1729705170000|2024-10-23 17:39:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729705180000|2024-10-23 17:39:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729705200000|2024-10-23 17:40:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1729705210000|2024-10-23 17:40:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729705230000|2024-10-23 17:40:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1729705250000|2024-10-23 17:40:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729705260000|2024-10-23 17:41:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729705270000|2024-10-23 17:41:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729705280000|2024-10-23 17:41:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729705290000|2024-10-23 17:41:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729705300000|2024-10-23 17:41:40|46.75|46.45|46.8|46.5|46.8|46.5|46.75|46.45|3
1729705310000|2024-10-23 17:41:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729705320000|2024-10-23 17:42:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1729705330000|2024-10-23 17:42:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729705350000|2024-10-23 17:42:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729705370000|2024-10-23 17:42:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729705380000|2024-10-23 17:43:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729705390000|2024-10-23 17:43:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729705430000|2024-10-23 17:43:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729705490000|2024-10-23 17:44:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729705500000|2024-10-23 17:45:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1729705510000|2024-10-23 17:45:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|5
1729705520000|2024-10-23 17:45:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729705530000|2024-10-23 17:45:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|6
1729705540000|2024-10-23 17:45:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1729705550000|2024-10-23 17:45:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1729705560000|2024-10-23 17:46:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729705580000|2024-10-23 17:46:20|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|2
1729705600000|2024-10-23 17:46:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1729705610000|2024-10-23 17:46:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1729705650000|2024-10-23 17:47:30|46.79|46.49|46.83|46.53|46.83|46.53|46.79|46.49|4
1729705680000|2024-10-23 17:48:00|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|4
1729705690000|2024-10-23 17:48:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729705700000|2024-10-23 17:48:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729705710000|2024-10-23 17:48:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729705720000|2024-10-23 17:48:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729705740000|2024-10-23 17:49:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729705750000|2024-10-23 17:49:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729705760000|2024-10-23 17:49:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729705770000|2024-10-23 17:49:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729705790000|2024-10-23 17:49:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729705800000|2024-10-23 17:50:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729705820000|2024-10-23 17:50:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729705860000|2024-10-23 17:51:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729705870000|2024-10-23 17:51:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729705890000|2024-10-23 17:51:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729705900000|2024-10-23 17:51:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729705920000|2024-10-23 17:52:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729705940000|2024-10-23 17:52:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729705950000|2024-10-23 17:52:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729705970000|2024-10-23 17:52:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729706000000|2024-10-23 17:53:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729706020000|2024-10-23 17:53:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729706050000|2024-10-23 17:54:10|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1729706060000|2024-10-23 17:54:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729706110000|2024-10-23 17:55:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729706160000|2024-10-23 17:56:00|46.85|46.55|46.79|46.49|46.85|46.55|46.79|46.49|7
1729706180000|2024-10-23 17:56:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729706210000|2024-10-23 17:56:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729706260000|2024-10-23 17:57:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729706290000|2024-10-23 17:58:10|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1729706300000|2024-10-23 17:58:20|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|6
1729706310000|2024-10-23 17:58:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|9
1729706320000|2024-10-23 17:58:40|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|3
1729706340000|2024-10-23 17:59:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729706360000|2024-10-23 17:59:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729706370000|2024-10-23 17:59:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|5
1729706380000|2024-10-23 17:59:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1729706520000|2024-10-23 18:02:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729706530000|2024-10-23 18:02:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729706540000|2024-10-23 18:02:20|46.65|46.35|46.56|46.26|46.65|46.35|46.56|46.26|7
1729706560000|2024-10-23 18:02:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1729706570000|2024-10-23 18:02:50|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|5
1729706580000|2024-10-23 18:03:00|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|7
1729706590000|2024-10-23 18:03:10|46.54|46.24|46.56|46.26|46.56|46.26|46.53|46.23|15
1729706600000|2024-10-23 18:03:20|46.55|46.25|46.52|46.22|46.56|46.26|46.52|46.22|8
1729706610000|2024-10-23 18:03:30|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1729706620000|2024-10-23 18:03:40|46.45|46.15|46.35|46.05|46.45|46.15|46.35|46.05|8
1729706630000|2024-10-23 18:03:50|46.36|46.06|46.3|46|46.36|46.06|46.29|45.99|10
1729706640000|2024-10-23 18:04:00|46.31|46.01|46.25|45.95|46.32|46.02|46.22|45.92|17
1729706650000|2024-10-23 18:04:10|46.24|45.94|46.25|45.95|46.28|45.98|46.23|45.93|14
1729706660000|2024-10-23 18:04:20|46.24|45.94|46.24|45.94|46.28|45.98|46.24|45.94|21
1729706670000|2024-10-23 18:04:30|46.23|45.93|46.22|45.92|46.24|45.94|46.19|45.89|16
1729706680000|2024-10-23 18:04:40|46.23|45.93|46.2|45.9|46.23|45.93|46.19|45.89|11
1729706690000|2024-10-23 18:04:50|46.22|45.92|46.22|45.92|46.25|45.95|46.22|45.92|6
1729706700000|2024-10-23 18:05:00|46.24|45.94|46.32|46.02|46.34|46.04|46.24|45.94|14
1729706710000|2024-10-23 18:05:10|46.31|46.01|46.26|45.96|46.31|46.01|46.24|45.94|14
1729706720000|2024-10-23 18:05:20|46.25|45.95|46.25|45.95|46.28|45.98|46.25|45.95|19
1729706730000|2024-10-23 18:05:30|46.22|45.92|46.19|45.89|46.22|45.92|46.19|45.89|6
1729706740000|2024-10-23 18:05:40|46.21|45.91|46.27|45.97|46.27|45.97|46.21|45.91|8
1729706750000|2024-10-23 18:05:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|7
1729706760000|2024-10-23 18:06:00|46.29|45.99|46.33|46.03|46.34|46.04|46.28|45.98|18
1729706770000|2024-10-23 18:06:10|46.34|46.04|46.37|46.07|46.37|46.07|46.32|46.02|12
1729706780000|2024-10-23 18:06:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|12
1729706790000|2024-10-23 18:06:30|46.42|46.12|46.38|46.08|46.42|46.12|46.38|46.08|15
1729706800000|2024-10-23 18:06:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|7
1729706810000|2024-10-23 18:06:50|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|11
1729706820000|2024-10-23 18:07:00|46.37|46.07|46.39|46.09|46.42|46.12|46.37|46.07|15
1729706830000|2024-10-23 18:07:10|46.38|46.08|46.4|46.1|46.41|46.11|46.37|46.07|7
1729706840000|2024-10-23 18:07:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|5
1729706850000|2024-10-23 18:07:30|46.46|46.16|46.44|46.14|46.46|46.16|46.41|46.11|11
1729706860000|2024-10-23 18:07:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1729706870000|2024-10-23 18:07:50|46.45|46.15|46.44|46.14|46.46|46.16|46.43|46.13|6
1729706880000|2024-10-23 18:08:00|46.45|46.15|46.47|46.17|46.47|46.17|46.43|46.13|6
1729706890000|2024-10-23 18:08:10|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|7
1729706900000|2024-10-23 18:08:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1729706910000|2024-10-23 18:08:30|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|7
1729706920000|2024-10-23 18:08:40|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|4
1729706930000|2024-10-23 18:08:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1729706940000|2024-10-23 18:09:00|46.44|46.14|46.46|46.16|46.47|46.17|46.44|46.14|9
1729706950000|2024-10-23 18:09:10|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|6
1729706960000|2024-10-23 18:09:20|46.48|46.18|46.53|46.23|46.53|46.23|46.47|46.17|12
1729706970000|2024-10-23 18:09:30|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1729706980000|2024-10-23 18:09:40|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|9
1729706990000|2024-10-23 18:09:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1729707000000|2024-10-23 18:10:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1729707010000|2024-10-23 18:10:10|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|4
1729707020000|2024-10-23 18:10:20|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|14
1729707030000|2024-10-23 18:10:30|46.61|46.31|46.62|46.32|46.63|46.33|46.6|46.3|9
1729707040000|2024-10-23 18:10:40|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|8
1729707050000|2024-10-23 18:10:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1729707070000|2024-10-23 18:11:10|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1729707080000|2024-10-23 18:11:20|46.61|46.31|46.63|46.33|46.64|46.34|46.6|46.3|8
1729707090000|2024-10-23 18:11:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1729707100000|2024-10-23 18:11:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1729707130000|2024-10-23 18:12:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1729707140000|2024-10-23 18:12:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729707150000|2024-10-23 18:12:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729707160000|2024-10-23 18:12:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729707170000|2024-10-23 18:12:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729707200000|2024-10-23 18:13:20|46.63|46.33|46.61|46.31|46.63|46.33|46.6|46.3|4
1729707210000|2024-10-23 18:13:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729707230000|2024-10-23 18:13:50|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|2
1729707250000|2024-10-23 18:14:10|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|6
1729707260000|2024-10-23 18:14:20|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1729707270000|2024-10-23 18:14:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729707280000|2024-10-23 18:14:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729707290000|2024-10-23 18:14:50|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1729707300000|2024-10-23 18:15:00|46.61|46.31|46.64|46.34|46.64|46.34|46.6|46.3|6
1729707310000|2024-10-23 18:15:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729707320000|2024-10-23 18:15:20|46.63|46.33|46.59|46.29|46.63|46.33|46.59|46.29|5
1729707330000|2024-10-23 18:15:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1729707340000|2024-10-23 18:15:40|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1729707360000|2024-10-23 18:16:00|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1729707370000|2024-10-23 18:16:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1729707380000|2024-10-23 18:16:20|46.51|46.21|46.54|46.24|46.55|46.25|46.5|46.2|7
1729707390000|2024-10-23 18:16:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1729707400000|2024-10-23 18:16:40|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|3
1729707410000|2024-10-23 18:16:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1729707420000|2024-10-23 18:17:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1729707430000|2024-10-23 18:17:10|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1729707440000|2024-10-23 18:17:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1729707450000|2024-10-23 18:17:30|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|6
1729707460000|2024-10-23 18:17:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729707470000|2024-10-23 18:17:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1729707480000|2024-10-23 18:18:00|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1729707490000|2024-10-23 18:18:10|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1729707500000|2024-10-23 18:18:20|46.46|46.16|46.46|46.16|46.48|46.18|46.46|46.16|5
1729707510000|2024-10-23 18:18:30|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1729707520000|2024-10-23 18:18:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729707530000|2024-10-23 18:18:50|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1729707540000|2024-10-23 18:19:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1729707560000|2024-10-23 18:19:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1729707570000|2024-10-23 18:19:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1729707580000|2024-10-23 18:19:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729707590000|2024-10-23 18:19:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1729707600000|2024-10-23 18:20:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729707610000|2024-10-23 18:20:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729707620000|2024-10-23 18:20:20|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1729707630000|2024-10-23 18:20:30|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1729707640000|2024-10-23 18:20:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1729707650000|2024-10-23 18:20:50|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|4
1729707660000|2024-10-23 18:21:00|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|7
1729707670000|2024-10-23 18:21:10|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1729707680000|2024-10-23 18:21:20|46.53|46.23|46.5|46.2|46.54|46.24|46.5|46.2|5
1729707690000|2024-10-23 18:21:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1729707700000|2024-10-23 18:21:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1729707710000|2024-10-23 18:21:50|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|3
1729707720000|2024-10-23 18:22:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1729707730000|2024-10-23 18:22:10|46.57|46.27|46.63|46.33|46.63|46.33|46.57|46.27|7
1729707740000|2024-10-23 18:22:20|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1729707750000|2024-10-23 18:22:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729707760000|2024-10-23 18:22:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729707770000|2024-10-23 18:22:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1729707780000|2024-10-23 18:23:00|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|5
1729707790000|2024-10-23 18:23:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729707800000|2024-10-23 18:23:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1729707810000|2024-10-23 18:23:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729707820000|2024-10-23 18:23:40|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|6
1729707830000|2024-10-23 18:23:50|46.73|46.43|46.76|46.46|46.76|46.46|46.72|46.42|9
1729707850000|2024-10-23 18:24:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729707860000|2024-10-23 18:24:20|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|6
1729707870000|2024-10-23 18:24:30|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|4
1729707880000|2024-10-23 18:24:40|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|6
1729707900000|2024-10-23 18:25:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729707910000|2024-10-23 18:25:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1729707930000|2024-10-23 18:25:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729707940000|2024-10-23 18:25:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729707960000|2024-10-23 18:26:00|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|8
1729707970000|2024-10-23 18:26:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1729707980000|2024-10-23 18:26:20|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1729707990000|2024-10-23 18:26:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1729708000000|2024-10-23 18:26:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729708010000|2024-10-23 18:26:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1729708020000|2024-10-23 18:27:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1729708030000|2024-10-23 18:27:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1729708090000|2024-10-23 18:28:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729708110000|2024-10-23 18:28:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729708120000|2024-10-23 18:28:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1729708130000|2024-10-23 18:28:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729708140000|2024-10-23 18:29:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1729708150000|2024-10-23 18:29:10|46.7|46.4|46.72|46.42|46.72|46.42|46.69|46.39|5
1729708160000|2024-10-23 18:29:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729708170000|2024-10-23 18:29:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729708180000|2024-10-23 18:29:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729708200000|2024-10-23 18:30:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1729708210000|2024-10-23 18:30:10|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|10
1729708220000|2024-10-23 18:30:20|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1729708230000|2024-10-23 18:30:30|46.72|46.42|46.72|46.42|46.73|46.43|46.71|46.41|7
1729708240000|2024-10-23 18:30:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729708250000|2024-10-23 18:30:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1729708260000|2024-10-23 18:31:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|8
1729708270000|2024-10-23 18:31:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1729708280000|2024-10-23 18:31:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729708290000|2024-10-23 18:31:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1729708300000|2024-10-23 18:31:40|46.74|46.44|46.76|46.46|46.76|46.46|46.73|46.43|4
1729708320000|2024-10-23 18:32:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729708330000|2024-10-23 18:32:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|8
1729708340000|2024-10-23 18:32:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729708350000|2024-10-23 18:32:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1729708360000|2024-10-23 18:32:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729708380000|2024-10-23 18:33:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729708390000|2024-10-23 18:33:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|7
1729708400000|2024-10-23 18:33:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729708410000|2024-10-23 18:33:30|46.8|46.5|46.8|46.5|46.82|46.52|46.8|46.5|7
1729708420000|2024-10-23 18:33:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1729708430000|2024-10-23 18:33:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1729708440000|2024-10-23 18:34:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729708460000|2024-10-23 18:34:20|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|5
1729708470000|2024-10-23 18:34:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729708500000|2024-10-23 18:35:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729708520000|2024-10-23 18:35:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729708540000|2024-10-23 18:35:40|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1729708550000|2024-10-23 18:35:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729708560000|2024-10-23 18:36:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729708570000|2024-10-23 18:36:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1729708580000|2024-10-23 18:36:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1729708590000|2024-10-23 18:36:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1729708600000|2024-10-23 18:36:40|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|4
1729708610000|2024-10-23 18:36:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729708640000|2024-10-23 18:37:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729708690000|2024-10-23 18:38:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729708700000|2024-10-23 18:38:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1729708720000|2024-10-23 18:38:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729708730000|2024-10-23 18:38:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1729708740000|2024-10-23 18:39:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1729708750000|2024-10-23 18:39:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1729708770000|2024-10-23 18:39:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|8
1729708800000|2024-10-23 18:40:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1729708810000|2024-10-23 18:40:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729708820000|2024-10-23 18:40:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|10
1729708830000|2024-10-23 18:40:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1729708840000|2024-10-23 18:40:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|7
1729708850000|2024-10-23 18:40:50|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|6
1729708860000|2024-10-23 18:41:00|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1729708870000|2024-10-23 18:41:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729708880000|2024-10-23 18:41:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729708890000|2024-10-23 18:41:30|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|4
1729708920000|2024-10-23 18:42:00|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|8
1729708930000|2024-10-23 18:42:10|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1729708940000|2024-10-23 18:42:20|46.82|46.52|46.84|46.54|46.84|46.54|46.81|46.51|8
1729708950000|2024-10-23 18:42:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|9
1729708960000|2024-10-23 18:42:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|10
1729708970000|2024-10-23 18:42:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729708980000|2024-10-23 18:43:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729709000000|2024-10-23 18:43:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729709010000|2024-10-23 18:43:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729709020000|2024-10-23 18:43:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1729709030000|2024-10-23 18:43:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1729709040000|2024-10-23 18:44:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729709050000|2024-10-23 18:44:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1729709060000|2024-10-23 18:44:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729709070000|2024-10-23 18:44:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729709090000|2024-10-23 18:44:50|46.91|46.61|46.94|46.64|46.95|46.65|46.91|46.61|3
1729709100000|2024-10-23 18:45:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729709110000|2024-10-23 18:45:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729709140000|2024-10-23 18:45:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729709150000|2024-10-23 18:45:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729709160000|2024-10-23 18:46:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1729709170000|2024-10-23 18:46:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1729709180000|2024-10-23 18:46:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729709190000|2024-10-23 18:46:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1729709200000|2024-10-23 18:46:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729709210000|2024-10-23 18:46:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729709220000|2024-10-23 18:47:00|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1729709230000|2024-10-23 18:47:10|47.01|46.71|47.08|46.78|47.08|46.78|47.01|46.71|3
1729709240000|2024-10-23 18:47:20|47.07|46.77|47.05|46.75|47.08|46.78|47.04|46.74|7
1729709250000|2024-10-23 18:47:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|7
1729709260000|2024-10-23 18:47:40|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729709270000|2024-10-23 18:47:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|10
1729709280000|2024-10-23 18:48:00|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|4
1729709290000|2024-10-23 18:48:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1729709300000|2024-10-23 18:48:20|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1729709310000|2024-10-23 18:48:30|47.04|46.74|47|46.7|47.05|46.75|47|46.7|5
1729709320000|2024-10-23 18:48:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729709330000|2024-10-23 18:48:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|6
1729709340000|2024-10-23 18:49:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729709350000|2024-10-23 18:49:10|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|7
1729709360000|2024-10-23 18:49:20|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|9
1729709370000|2024-10-23 18:49:30|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|7
1729709390000|2024-10-23 18:49:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729709400000|2024-10-23 18:50:00|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1729709410000|2024-10-23 18:50:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1729709430000|2024-10-23 18:50:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729709440000|2024-10-23 18:50:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729709450000|2024-10-23 18:50:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|6
1729709460000|2024-10-23 18:51:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|5
1729709470000|2024-10-23 18:51:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1729709480000|2024-10-23 18:51:20|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1729709490000|2024-10-23 18:51:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1729709500000|2024-10-23 18:51:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729709510000|2024-10-23 18:51:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729709520000|2024-10-23 18:52:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729709530000|2024-10-23 18:52:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729709540000|2024-10-23 18:52:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729709550000|2024-10-23 18:52:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729709580000|2024-10-23 18:53:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1729709590000|2024-10-23 18:53:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1729709600000|2024-10-23 18:53:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729709610000|2024-10-23 18:53:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1729709620000|2024-10-23 18:53:40|46.99|46.69|46.95|46.65|46.99|46.69|46.95|46.65|7
1729709630000|2024-10-23 18:53:50|46.94|46.64|46.95|46.65|46.96|46.66|46.94|46.64|4
1729709640000|2024-10-23 18:54:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1729709650000|2024-10-23 18:54:10|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1729709690000|2024-10-23 18:54:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1729709700000|2024-10-23 18:55:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|7
1729709710000|2024-10-23 18:55:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729709720000|2024-10-23 18:55:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729709730000|2024-10-23 18:55:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1729709740000|2024-10-23 18:55:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1729709750000|2024-10-23 18:55:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|7
1729709760000|2024-10-23 18:56:00|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1729709770000|2024-10-23 18:56:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729709790000|2024-10-23 18:56:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729709800000|2024-10-23 18:56:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729709810000|2024-10-23 18:56:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729709820000|2024-10-23 18:57:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729709830000|2024-10-23 18:57:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729709840000|2024-10-23 18:57:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729709850000|2024-10-23 18:57:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729709860000|2024-10-23 18:57:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1729709870000|2024-10-23 18:57:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729709880000|2024-10-23 18:58:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|4
1729709890000|2024-10-23 18:58:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1729709900000|2024-10-23 18:58:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729709930000|2024-10-23 18:58:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729709950000|2024-10-23 18:59:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729709960000|2024-10-23 18:59:20|47.01|46.71|47.06|46.76|47.06|46.76|47|46.7|7
1729709980000|2024-10-23 18:59:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729709990000|2024-10-23 18:59:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729710000000|2024-10-23 19:00:00|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|9
1729710010000|2024-10-23 19:00:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1729710020000|2024-10-23 19:00:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1729710030000|2024-10-23 19:00:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729710040000|2024-10-23 19:00:40|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1729710050000|2024-10-23 19:00:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|7
1729710060000|2024-10-23 19:01:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1729710070000|2024-10-23 19:01:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1729710080000|2024-10-23 19:01:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|8
1729710090000|2024-10-23 19:01:30|47.12|46.82|47.14|46.84|47.14|46.84|47.11|46.81|10
1729710100000|2024-10-23 19:01:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729710120000|2024-10-23 19:02:00|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1729710130000|2024-10-23 19:02:10|47.18|46.88|47.11|46.81|47.18|46.88|47.11|46.81|5
1729710140000|2024-10-23 19:02:20|47.12|46.82|47.13|46.83|47.14|46.84|47.11|46.81|6
1729710150000|2024-10-23 19:02:30|47.14|46.84|47.21|46.91|47.23|46.93|47.13|46.83|9
1729710160000|2024-10-23 19:02:40|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1729710170000|2024-10-23 19:02:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729710180000|2024-10-23 19:03:00|47.2|46.9|47.2|46.9|47.22|46.92|47.2|46.9|4
1729710190000|2024-10-23 19:03:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729710200000|2024-10-23 19:03:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729710220000|2024-10-23 19:03:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729710230000|2024-10-23 19:03:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729710240000|2024-10-23 19:04:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729710250000|2024-10-23 19:04:10|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|4
1729710260000|2024-10-23 19:04:20|47.24|46.94|47.26|46.96|47.29|46.99|47.24|46.94|9
1729710270000|2024-10-23 19:04:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729710280000|2024-10-23 19:04:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729710290000|2024-10-23 19:04:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729710300000|2024-10-23 19:05:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729710310000|2024-10-23 19:05:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729710320000|2024-10-23 19:05:20|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1729710330000|2024-10-23 19:05:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729710340000|2024-10-23 19:05:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729710350000|2024-10-23 19:05:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1729710360000|2024-10-23 19:06:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729710380000|2024-10-23 19:06:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729710390000|2024-10-23 19:06:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1729710420000|2024-10-23 19:07:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729710440000|2024-10-23 19:07:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729710450000|2024-10-23 19:07:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729710460000|2024-10-23 19:07:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729710470000|2024-10-23 19:07:50|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1729710480000|2024-10-23 19:08:00|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|4
1729710490000|2024-10-23 19:08:10|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|4
1729710500000|2024-10-23 19:08:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729710510000|2024-10-23 19:08:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729710520000|2024-10-23 19:08:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729710530000|2024-10-23 19:08:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729710540000|2024-10-23 19:09:00|47.28|46.98|47.23|46.93|47.29|46.99|47.23|46.93|6
1729710550000|2024-10-23 19:09:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729710560000|2024-10-23 19:09:20|47.19|46.89|47.13|46.83|47.19|46.89|47.13|46.83|4
1729710570000|2024-10-23 19:09:30|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1729710590000|2024-10-23 19:09:50|47.09|46.79|47.05|46.75|47.09|46.79|47.05|46.75|4
1729710600000|2024-10-23 19:10:00|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|3
1729710640000|2024-10-23 19:10:40|47.09|46.79|47.04|46.74|47.09|46.79|47.04|46.74|5
1729710650000|2024-10-23 19:10:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729710660000|2024-10-23 19:11:00|47|46.7|47.04|46.74|47.04|46.74|47|46.7|5
1729710670000|2024-10-23 19:11:10|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|6
1729710680000|2024-10-23 19:11:20|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1729710690000|2024-10-23 19:11:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729710700000|2024-10-23 19:11:40|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|4
1729710710000|2024-10-23 19:11:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729710720000|2024-10-23 19:12:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|2
1729710730000|2024-10-23 19:12:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729710740000|2024-10-23 19:12:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|2
1729710750000|2024-10-23 19:12:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729710760000|2024-10-23 19:12:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729710770000|2024-10-23 19:12:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729710780000|2024-10-23 19:13:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729710790000|2024-10-23 19:13:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|5
1729710800000|2024-10-23 19:13:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729710810000|2024-10-23 19:13:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729710820000|2024-10-23 19:13:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729710830000|2024-10-23 19:13:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729710850000|2024-10-23 19:14:10|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|5
1729710860000|2024-10-23 19:14:20|47.05|46.75|47.17|46.87|47.17|46.87|47.05|46.75|8
1729710870000|2024-10-23 19:14:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1729710880000|2024-10-23 19:14:40|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1729710890000|2024-10-23 19:14:50|47.18|46.88|47.16|46.86|47.2|46.9|47.16|46.86|6
1729710900000|2024-10-23 19:15:00|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|4
1729710910000|2024-10-23 19:15:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1729710920000|2024-10-23 19:15:20|47.14|46.84|47.11|46.81|47.14|46.84|47.11|46.81|6
1729710930000|2024-10-23 19:15:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729710940000|2024-10-23 19:15:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729710950000|2024-10-23 19:15:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729710960000|2024-10-23 19:16:00|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|6
1729710970000|2024-10-23 19:16:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1729710980000|2024-10-23 19:16:20|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729710990000|2024-10-23 19:16:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729711000000|2024-10-23 19:16:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1729711010000|2024-10-23 19:16:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1729711020000|2024-10-23 19:17:00|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|8
1729711030000|2024-10-23 19:17:10|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|9
1729711050000|2024-10-23 19:17:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729711070000|2024-10-23 19:17:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729711080000|2024-10-23 19:18:00|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|7
1729711100000|2024-10-23 19:18:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1729711110000|2024-10-23 19:18:30|47.11|46.81|47.06|46.76|47.12|46.82|47.06|46.76|7
1729711120000|2024-10-23 19:18:40|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1729711150000|2024-10-23 19:19:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729711160000|2024-10-23 19:19:20|47.07|46.77|47.04|46.74|47.07|46.77|47.03|46.73|4
1729711170000|2024-10-23 19:19:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1729711180000|2024-10-23 19:19:40|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1729711190000|2024-10-23 19:19:50|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1729711200000|2024-10-23 19:20:00|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|6
1729711210000|2024-10-23 19:20:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1729711220000|2024-10-23 19:20:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729711250000|2024-10-23 19:20:50|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|7
1729711260000|2024-10-23 19:21:00|47|46.7|46.94|46.64|47|46.7|46.94|46.64|8
1729711270000|2024-10-23 19:21:10|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|8
1729711280000|2024-10-23 19:21:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1729711290000|2024-10-23 19:21:30|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|3
1729711300000|2024-10-23 19:21:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|5
1729711310000|2024-10-23 19:21:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729711320000|2024-10-23 19:22:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729711330000|2024-10-23 19:22:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1729711340000|2024-10-23 19:22:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729711350000|2024-10-23 19:22:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1729711360000|2024-10-23 19:22:40|46.94|46.64|46.98|46.68|46.99|46.69|46.94|46.64|9
1729711370000|2024-10-23 19:22:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729711380000|2024-10-23 19:23:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729711390000|2024-10-23 19:23:10|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|4
1729711400000|2024-10-23 19:23:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729711410000|2024-10-23 19:23:30|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1729711420000|2024-10-23 19:23:40|47.01|46.71|47.05|46.75|47.05|46.75|47|46.7|10
1729711430000|2024-10-23 19:23:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729711440000|2024-10-23 19:24:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729711450000|2024-10-23 19:24:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729711460000|2024-10-23 19:24:20|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|7
1729711470000|2024-10-23 19:24:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729711480000|2024-10-23 19:24:40|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|8
1729711490000|2024-10-23 19:24:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|6
1729711500000|2024-10-23 19:25:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|6
1729711510000|2024-10-23 19:25:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1729711520000|2024-10-23 19:25:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1729711540000|2024-10-23 19:25:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729711550000|2024-10-23 19:25:50|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|5
1729711560000|2024-10-23 19:26:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|4
1729711570000|2024-10-23 19:26:10|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1729711580000|2024-10-23 19:26:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729711590000|2024-10-23 19:26:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729711600000|2024-10-23 19:26:40|47.06|46.76|47.05|46.75|47.07|46.77|47.05|46.75|4
1729711610000|2024-10-23 19:26:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729711630000|2024-10-23 19:27:10|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|14
1729711640000|2024-10-23 19:27:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|10
1729711650000|2024-10-23 19:27:30|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|6
1729711660000|2024-10-23 19:27:40|47.09|46.79|47.12|46.82|47.12|46.82|47.08|46.78|7
1729711670000|2024-10-23 19:27:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729711680000|2024-10-23 19:28:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729711690000|2024-10-23 19:28:10|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|14
1729711700000|2024-10-23 19:28:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1729711710000|2024-10-23 19:28:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1729711720000|2024-10-23 19:28:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729711730000|2024-10-23 19:28:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729711740000|2024-10-23 19:29:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1729711750000|2024-10-23 19:29:10|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1729711760000|2024-10-23 19:29:20|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|9
1729711780000|2024-10-23 19:29:40|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|2
1729711790000|2024-10-23 19:29:50|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|2
1729711800000|2024-10-23 19:30:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|4
1729711820000|2024-10-23 19:30:20|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1729711830000|2024-10-23 19:30:30|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|3
1729711850000|2024-10-23 19:30:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729711860000|2024-10-23 19:31:00|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|3
1729711870000|2024-10-23 19:31:10|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|4
1729711880000|2024-10-23 19:31:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729711890000|2024-10-23 19:31:30|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|7
1729711900000|2024-10-23 19:31:40|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|3
1729711910000|2024-10-23 19:31:50|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|6
1729711920000|2024-10-23 19:32:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729711940000|2024-10-23 19:32:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1729711960000|2024-10-23 19:32:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729711970000|2024-10-23 19:32:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729711980000|2024-10-23 19:33:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729711990000|2024-10-23 19:33:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729712000000|2024-10-23 19:33:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729712030000|2024-10-23 19:33:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729712050000|2024-10-23 19:34:10|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|4
1729712060000|2024-10-23 19:34:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729712070000|2024-10-23 19:34:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729712080000|2024-10-23 19:34:40|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729712100000|2024-10-23 19:35:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|2
1729712120000|2024-10-23 19:35:20|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1729712130000|2024-10-23 19:35:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729712150000|2024-10-23 19:35:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729712170000|2024-10-23 19:36:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729712180000|2024-10-23 19:36:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729712190000|2024-10-23 19:36:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1729712200000|2024-10-23 19:36:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729712220000|2024-10-23 19:37:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729712230000|2024-10-23 19:37:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729712240000|2024-10-23 19:37:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729712300000|2024-10-23 19:38:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729712310000|2024-10-23 19:38:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712340000|2024-10-23 19:39:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729712350000|2024-10-23 19:39:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712360000|2024-10-23 19:39:20|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1729712370000|2024-10-23 19:39:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1729712380000|2024-10-23 19:39:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729712400000|2024-10-23 19:40:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729712410000|2024-10-23 19:40:10|47.03|46.73|47.06|46.76|47.06|46.76|47.02|46.72|10
1729712420000|2024-10-23 19:40:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1729712430000|2024-10-23 19:40:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729712440000|2024-10-23 19:40:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1729712450000|2024-10-23 19:40:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712460000|2024-10-23 19:41:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712470000|2024-10-23 19:41:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712480000|2024-10-23 19:41:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712490000|2024-10-23 19:41:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729712500000|2024-10-23 19:41:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712510000|2024-10-23 19:41:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1729712540000|2024-10-23 19:42:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712550000|2024-10-23 19:42:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729712560000|2024-10-23 19:42:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712570000|2024-10-23 19:42:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712590000|2024-10-23 19:43:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729712600000|2024-10-23 19:43:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1729712610000|2024-10-23 19:43:30|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|2
1729712620000|2024-10-23 19:43:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712630000|2024-10-23 19:43:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729712650000|2024-10-23 19:44:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729712660000|2024-10-23 19:44:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729712670000|2024-10-23 19:44:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729712680000|2024-10-23 19:44:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729712700000|2024-10-23 19:45:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1729712710000|2024-10-23 19:45:10|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|9
1729712730000|2024-10-23 19:45:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729712740000|2024-10-23 19:45:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729712750000|2024-10-23 19:45:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712760000|2024-10-23 19:46:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729712770000|2024-10-23 19:46:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729712780000|2024-10-23 19:46:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729712830000|2024-10-23 19:47:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729712840000|2024-10-23 19:47:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712850000|2024-10-23 19:47:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729712880000|2024-10-23 19:48:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712890000|2024-10-23 19:48:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729712900000|2024-10-23 19:48:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1729712910000|2024-10-23 19:48:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729712920000|2024-10-23 19:48:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729712940000|2024-10-23 19:49:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729712950000|2024-10-23 19:49:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729712960000|2024-10-23 19:49:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729712970000|2024-10-23 19:49:30|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1729712980000|2024-10-23 19:49:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729712990000|2024-10-23 19:49:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729713010000|2024-10-23 19:50:10|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|4
1729713020000|2024-10-23 19:50:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729713030000|2024-10-23 19:50:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1729713060000|2024-10-23 19:51:00|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1729713070000|2024-10-23 19:51:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729713080000|2024-10-23 19:51:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729713090000|2024-10-23 19:51:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729713100000|2024-10-23 19:51:40|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1729713110000|2024-10-23 19:51:50|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|8
1729713120000|2024-10-23 19:52:00|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|7
1729713130000|2024-10-23 19:52:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729713140000|2024-10-23 19:52:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729713150000|2024-10-23 19:52:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729713180000|2024-10-23 19:53:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729713190000|2024-10-23 19:53:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729713200000|2024-10-23 19:53:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729713210000|2024-10-23 19:53:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729713220000|2024-10-23 19:53:40|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|3
1729713230000|2024-10-23 19:53:50|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1729713240000|2024-10-23 19:54:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729713250000|2024-10-23 19:54:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729713260000|2024-10-23 19:54:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729713270000|2024-10-23 19:54:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729713280000|2024-10-23 19:54:40|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1729713290000|2024-10-23 19:54:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729713300000|2024-10-23 19:55:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729713310000|2024-10-23 19:55:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729713320000|2024-10-23 19:55:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|2
1729713330000|2024-10-23 19:55:30|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1729713340000|2024-10-23 19:55:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729713350000|2024-10-23 19:55:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729713360000|2024-10-23 19:56:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729713370000|2024-10-23 19:56:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729713380000|2024-10-23 19:56:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729713390000|2024-10-23 19:56:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1729713420000|2024-10-23 19:57:00|47.05|46.75|47.1|46.8|47.1|46.8|47.05|46.75|4
1729713430000|2024-10-23 19:57:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729713440000|2024-10-23 19:57:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729713450000|2024-10-23 19:57:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729713460000|2024-10-23 19:57:40|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|4
1729713470000|2024-10-23 19:57:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729713480000|2024-10-23 19:58:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729713490000|2024-10-23 19:58:10|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1729713500000|2024-10-23 19:58:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|9
1729713510000|2024-10-23 19:58:30|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|3
1729713540000|2024-10-23 19:59:00|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|3
1729713550000|2024-10-23 19:59:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1729713560000|2024-10-23 19:59:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729713570000|2024-10-23 19:59:30|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1729713580000|2024-10-23 19:59:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729713590000|2024-10-23 19:59:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729713600000|2024-10-23 20:00:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1729713610000|2024-10-23 20:00:10|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1729713630000|2024-10-23 20:00:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729713640000|2024-10-23 20:00:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729713650000|2024-10-23 20:00:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729713660000|2024-10-23 20:01:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729713680000|2024-10-23 20:01:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729713700000|2024-10-23 20:01:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729713710000|2024-10-23 20:01:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729713740000|2024-10-23 20:02:20|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1729713750000|2024-10-23 20:02:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729713770000|2024-10-23 20:02:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729713780000|2024-10-23 20:03:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1729713790000|2024-10-23 20:03:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729713800000|2024-10-23 20:03:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729713810000|2024-10-23 20:03:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729713860000|2024-10-23 20:04:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729713900000|2024-10-23 20:05:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729713920000|2024-10-23 20:05:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729713940000|2024-10-23 20:05:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1729713950000|2024-10-23 20:05:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729713970000|2024-10-23 20:06:10|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|4
1729713990000|2024-10-23 20:06:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729714000000|2024-10-23 20:06:40|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1729714020000|2024-10-23 20:07:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729714030000|2024-10-23 20:07:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729714040000|2024-10-23 20:07:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729714050000|2024-10-23 20:07:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729714060000|2024-10-23 20:07:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729714070000|2024-10-23 20:07:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729714080000|2024-10-23 20:08:00|46.96|46.66|46.95|46.65|46.97|46.67|46.95|46.65|4
1729714100000|2024-10-23 20:08:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729714110000|2024-10-23 20:08:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729714170000|2024-10-23 20:09:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729714210000|2024-10-23 20:10:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729714270000|2024-10-23 20:11:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729714280000|2024-10-23 20:11:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729714290000|2024-10-23 20:11:30|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|3
1729714300000|2024-10-23 20:11:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729714310000|2024-10-23 20:11:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729714320000|2024-10-23 20:12:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1729714330000|2024-10-23 20:12:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729714340000|2024-10-23 20:12:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714350000|2024-10-23 20:12:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729714390000|2024-10-23 20:13:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714410000|2024-10-23 20:13:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729714420000|2024-10-23 20:13:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714430000|2024-10-23 20:13:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729714440000|2024-10-23 20:14:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714460000|2024-10-23 20:14:20|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|3
1729714500000|2024-10-23 20:15:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729714510000|2024-10-23 20:15:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729714530000|2024-10-23 20:15:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|2
1729714550000|2024-10-23 20:15:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714560000|2024-10-23 20:16:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729714570000|2024-10-23 20:16:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729714590000|2024-10-23 20:16:30|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729714610000|2024-10-23 20:16:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729714620000|2024-10-23 20:17:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729714640000|2024-10-23 20:17:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729714650000|2024-10-23 20:17:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729714660000|2024-10-23 20:17:40|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1729714680000|2024-10-23 20:18:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729714690000|2024-10-23 20:18:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729714710000|2024-10-23 20:18:30|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|3
1729714720000|2024-10-23 20:18:40|46.97|46.67|47|46.7|47|46.7|46.97|46.67|4
1729714740000|2024-10-23 20:19:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729714750000|2024-10-23 20:19:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714760000|2024-10-23 20:19:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729714770000|2024-10-23 20:19:30|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1729714780000|2024-10-23 20:19:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729714790000|2024-10-23 20:19:50|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1729714800000|2024-10-23 20:20:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714810000|2024-10-23 20:20:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729714830000|2024-10-23 20:20:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729714860000|2024-10-23 20:21:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1729714870000|2024-10-23 20:21:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729714880000|2024-10-23 20:21:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729714920000|2024-10-23 20:22:00|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1729714930000|2024-10-23 20:22:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1729714940000|2024-10-23 20:22:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729714960000|2024-10-23 20:22:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729714970000|2024-10-23 20:22:50|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|2
1729714980000|2024-10-23 20:23:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729715000000|2024-10-23 20:23:20|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1729715010000|2024-10-23 20:23:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729715020000|2024-10-23 20:23:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729715030000|2024-10-23 20:23:50|46.96|46.66|46.94|46.64|46.96|46.66|46.93|46.63|4
1729715040000|2024-10-23 20:24:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729715050000|2024-10-23 20:24:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1729715060000|2024-10-23 20:24:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729715070000|2024-10-23 20:24:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729715080000|2024-10-23 20:24:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729715100000|2024-10-23 20:25:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729715120000|2024-10-23 20:25:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1729715130000|2024-10-23 20:25:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729715140000|2024-10-23 20:25:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729715160000|2024-10-23 20:26:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729715170000|2024-10-23 20:26:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729715180000|2024-10-23 20:26:20|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|4
1729715190000|2024-10-23 20:26:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729715200000|2024-10-23 20:26:40|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1729715210000|2024-10-23 20:26:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729715230000|2024-10-23 20:27:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729715250000|2024-10-23 20:27:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729715260000|2024-10-23 20:27:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729715280000|2024-10-23 20:28:00|46.88|46.58|46.86|46.56|46.88|46.58|46.85|46.55|5
1729715290000|2024-10-23 20:28:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1729715300000|2024-10-23 20:28:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729715310000|2024-10-23 20:28:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729715330000|2024-10-23 20:28:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729715350000|2024-10-23 20:29:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729715370000|2024-10-23 20:29:30|46.92|46.62|46.93|46.63|46.94|46.64|46.92|46.62|4
1729715400000|2024-10-23 20:30:00|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1729715410000|2024-10-23 20:30:10|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1729715420000|2024-10-23 20:30:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729715430000|2024-10-23 20:30:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729715460000|2024-10-23 20:31:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1729715480000|2024-10-23 20:31:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729715490000|2024-10-23 20:31:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1729715500000|2024-10-23 20:31:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729715510000|2024-10-23 20:31:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729715520000|2024-10-23 20:32:00|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|5
1729715530000|2024-10-23 20:32:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729715540000|2024-10-23 20:32:20|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|4
1729715550000|2024-10-23 20:32:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729715560000|2024-10-23 20:32:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729715570000|2024-10-23 20:32:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729715580000|2024-10-23 20:33:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729715590000|2024-10-23 20:33:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729715620000|2024-10-23 20:33:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729715630000|2024-10-23 20:33:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729715640000|2024-10-23 20:34:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729715650000|2024-10-23 20:34:10|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1729715660000|2024-10-23 20:34:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729715690000|2024-10-23 20:34:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1729715700000|2024-10-23 20:35:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1729715720000|2024-10-23 20:35:20|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1729715730000|2024-10-23 20:35:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729715740000|2024-10-23 20:35:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729715750000|2024-10-23 20:35:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729715760000|2024-10-23 20:36:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|7
1729715770000|2024-10-23 20:36:10|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1729715780000|2024-10-23 20:36:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729715790000|2024-10-23 20:36:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1729715800000|2024-10-23 20:36:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729715810000|2024-10-23 20:36:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729715820000|2024-10-23 20:37:00|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1729715840000|2024-10-23 20:37:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729715850000|2024-10-23 20:37:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1729715860000|2024-10-23 20:37:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729715870000|2024-10-23 20:37:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1729715880000|2024-10-23 20:38:00|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|7
1729715900000|2024-10-23 20:38:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729715920000|2024-10-23 20:38:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729715950000|2024-10-23 20:39:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729715970000|2024-10-23 20:39:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729715980000|2024-10-23 20:39:40|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1729716000000|2024-10-23 20:40:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1729716010000|2024-10-23 20:40:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729716050000|2024-10-23 20:40:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729716060000|2024-10-23 20:41:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729716070000|2024-10-23 20:41:10|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1729716080000|2024-10-23 20:41:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729716090000|2024-10-23 20:41:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729716100000|2024-10-23 20:41:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1729716110000|2024-10-23 20:41:50|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1729716120000|2024-10-23 20:42:00|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1729716130000|2024-10-23 20:42:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1729716140000|2024-10-23 20:42:20|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|6
1729716150000|2024-10-23 20:42:30|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1729716160000|2024-10-23 20:42:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|9
1729716170000|2024-10-23 20:42:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1729716180000|2024-10-23 20:43:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729716190000|2024-10-23 20:43:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1729716210000|2024-10-23 20:43:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1729716220000|2024-10-23 20:43:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1729716230000|2024-10-23 20:43:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1729716240000|2024-10-23 20:44:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729716250000|2024-10-23 20:44:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1729716280000|2024-10-23 20:44:40|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|5
1729716290000|2024-10-23 20:44:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729716300000|2024-10-23 20:45:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|7
1729716310000|2024-10-23 20:45:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729716320000|2024-10-23 20:45:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729716330000|2024-10-23 20:45:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729716340000|2024-10-23 20:45:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1729716390000|2024-10-23 20:46:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729716400000|2024-10-23 20:46:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729716420000|2024-10-23 20:47:00|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1729716440000|2024-10-23 20:47:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729716450000|2024-10-23 20:47:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729716460000|2024-10-23 20:47:40|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|11
1729716490000|2024-10-23 20:48:10|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|3
1729716520000|2024-10-23 20:48:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729716530000|2024-10-23 20:48:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729716540000|2024-10-23 20:49:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729716670000|2024-10-23 20:51:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729716680000|2024-10-23 20:51:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729716690000|2024-10-23 20:51:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729716700000|2024-10-23 20:51:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729716720000|2024-10-23 20:52:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729716760000|2024-10-23 20:52:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729716810000|2024-10-23 20:53:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729716820000|2024-10-23 20:53:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729716880000|2024-10-23 20:54:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729716900000|2024-10-23 20:55:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729716950000|2024-10-23 20:55:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729716970000|2024-10-23 20:56:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1729717000000|2024-10-23 20:56:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1729717020000|2024-10-23 20:57:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729717080000|2024-10-23 20:58:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729717090000|2024-10-23 20:58:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729717130000|2024-10-23 20:58:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729717220000|2024-10-23 21:00:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1729717230000|2024-10-23 21:00:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729717250000|2024-10-23 21:00:50|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|6
1729717260000|2024-10-23 21:01:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729717270000|2024-10-23 21:01:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729717290000|2024-10-23 21:01:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1729717300000|2024-10-23 21:01:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729717320000|2024-10-23 21:02:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1729717330000|2024-10-23 21:02:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729717360000|2024-10-23 21:02:40|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|6
1729717420000|2024-10-23 21:03:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729717440000|2024-10-23 21:04:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729717530000|2024-10-23 21:05:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729717540000|2024-10-23 21:05:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729717560000|2024-10-23 21:06:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729717570000|2024-10-23 21:06:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729717580000|2024-10-23 21:06:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1729717590000|2024-10-23 21:06:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729717600000|2024-10-23 21:06:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|4
1729717610000|2024-10-23 21:06:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1729717620000|2024-10-23 21:07:00|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1729717630000|2024-10-23 21:07:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729717640000|2024-10-23 21:07:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1729717690000|2024-10-23 21:08:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729717700000|2024-10-23 21:08:20|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1729717710000|2024-10-23 21:08:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729717730000|2024-10-23 21:08:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729717740000|2024-10-23 21:09:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729717780000|2024-10-23 21:09:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729717840000|2024-10-23 21:10:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729717860000|2024-10-23 21:11:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729717870000|2024-10-23 21:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729717880000|2024-10-23 21:11:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729717920000|2024-10-23 21:12:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729717930000|2024-10-23 21:12:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729717960000|2024-10-23 21:12:40|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|3
1729717970000|2024-10-23 21:12:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1729717980000|2024-10-23 21:13:00|47.12|46.82|47.16|46.86|47.17|46.87|47.12|46.82|6
1729718020000|2024-10-23 21:13:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1729718030000|2024-10-23 21:13:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|9
1729718040000|2024-10-23 21:14:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1729718050000|2024-10-23 21:14:10|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729718060000|2024-10-23 21:14:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729718070000|2024-10-23 21:14:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|4
1729718080000|2024-10-23 21:14:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729718090000|2024-10-23 21:14:50|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|7
1729718100000|2024-10-23 21:15:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|7
1729718110000|2024-10-23 21:15:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1729718130000|2024-10-23 21:15:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1729718170000|2024-10-23 21:16:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1729718180000|2024-10-23 21:16:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729718190000|2024-10-23 21:16:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729718200000|2024-10-23 21:16:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729718210000|2024-10-23 21:16:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1729718220000|2024-10-23 21:17:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729718250000|2024-10-23 21:17:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729718260000|2024-10-23 21:17:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729718290000|2024-10-23 21:18:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729718390000|2024-10-23 21:19:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729718420000|2024-10-23 21:20:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729718460000|2024-10-23 21:21:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729718510000|2024-10-23 21:21:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729718600000|2024-10-23 21:23:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729718650000|2024-10-23 21:24:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729718670000|2024-10-23 21:24:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729718680000|2024-10-23 21:24:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729718690000|2024-10-23 21:24:50|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729718700000|2024-10-23 21:25:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1729718750000|2024-10-23 21:25:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729718760000|2024-10-23 21:26:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729718820000|2024-10-23 21:27:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729718850000|2024-10-23 21:27:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729718870000|2024-10-23 21:27:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729718900000|2024-10-23 21:28:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729718920000|2024-10-23 21:28:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1729719060000|2024-10-23 21:31:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729719080000|2024-10-23 21:31:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729719090000|2024-10-23 21:31:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729719100000|2024-10-23 21:31:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729719120000|2024-10-23 21:32:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729719130000|2024-10-23 21:32:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729719140000|2024-10-23 21:32:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729719150000|2024-10-23 21:32:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729719170000|2024-10-23 21:32:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729719220000|2024-10-23 21:33:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729719250000|2024-10-23 21:34:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729719260000|2024-10-23 21:34:20|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1729719290000|2024-10-23 21:34:50|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|4
1729719330000|2024-10-23 21:35:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729719340000|2024-10-23 21:35:40|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1729719350000|2024-10-23 21:35:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729719370000|2024-10-23 21:36:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729719380000|2024-10-23 21:36:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729719480000|2024-10-23 21:38:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729719600000|2024-10-23 21:40:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729719610000|2024-10-23 21:40:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729719680000|2024-10-23 21:41:20|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1729719700000|2024-10-23 21:41:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1729719720000|2024-10-23 21:42:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1729719730000|2024-10-23 21:42:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729719830000|2024-10-23 21:43:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729719850000|2024-10-23 21:44:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729719860000|2024-10-23 21:44:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729719880000|2024-10-23 21:44:40|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729719890000|2024-10-23 21:44:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729719910000|2024-10-23 21:45:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729719940000|2024-10-23 21:45:40|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1729719950000|2024-10-23 21:45:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729719960000|2024-10-23 21:46:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720000000|2024-10-23 21:46:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720010000|2024-10-23 21:46:50|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1729720030000|2024-10-23 21:47:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720060000|2024-10-23 21:47:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720070000|2024-10-23 21:47:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1729720110000|2024-10-23 21:48:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720120000|2024-10-23 21:48:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720240000|2024-10-23 21:50:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729720270000|2024-10-23 21:51:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720310000|2024-10-23 21:51:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729720360000|2024-10-23 21:52:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720370000|2024-10-23 21:52:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720390000|2024-10-23 21:53:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720400000|2024-10-23 21:53:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729720430000|2024-10-23 21:53:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729720440000|2024-10-23 21:54:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1729720450000|2024-10-23 21:54:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729720540000|2024-10-23 21:55:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729720560000|2024-10-23 21:56:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729720570000|2024-10-23 21:56:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729720580000|2024-10-23 21:56:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1729720600000|2024-10-23 21:56:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729720660000|2024-10-23 21:57:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720740000|2024-10-23 21:59:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729720840000|2024-10-23 22:00:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729720860000|2024-10-23 22:01:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729720900000|2024-10-23 22:01:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729720920000|2024-10-23 22:02:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|2
1729720930000|2024-10-23 22:02:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729720950000|2024-10-23 22:02:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729721000000|2024-10-23 22:03:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729721010000|2024-10-23 22:03:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721020000|2024-10-23 22:03:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729721030000|2024-10-23 22:03:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729721050000|2024-10-23 22:04:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729721060000|2024-10-23 22:04:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729721070000|2024-10-23 22:04:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721130000|2024-10-23 22:05:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721140000|2024-10-23 22:05:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729721160000|2024-10-23 22:06:00|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1729721170000|2024-10-23 22:06:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1729721180000|2024-10-23 22:06:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729721190000|2024-10-23 22:06:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729721210000|2024-10-23 22:06:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729721220000|2024-10-23 22:07:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729721230000|2024-10-23 22:07:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729721270000|2024-10-23 22:07:50|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729721370000|2024-10-23 22:09:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721400000|2024-10-23 22:10:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721440000|2024-10-23 22:10:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721450000|2024-10-23 22:10:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721510000|2024-10-23 22:11:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729721530000|2024-10-23 22:12:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721540000|2024-10-23 22:12:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721550000|2024-10-23 22:12:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729721560000|2024-10-23 22:12:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729721570000|2024-10-23 22:12:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721620000|2024-10-23 22:13:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721690000|2024-10-23 22:14:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729721720000|2024-10-23 22:15:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729721740000|2024-10-23 22:15:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729721750000|2024-10-23 22:15:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729721780000|2024-10-23 22:16:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729721800000|2024-10-23 22:16:40|47.04|46.74|46.99|46.69|47.04|46.74|46.99|46.69|5
1729721860000|2024-10-23 22:17:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729721870000|2024-10-23 22:17:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729721930000|2024-10-23 22:18:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729721940000|2024-10-23 22:19:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729721970000|2024-10-23 22:19:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729721980000|2024-10-23 22:19:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729722000000|2024-10-23 22:20:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729722020000|2024-10-23 22:20:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729722030000|2024-10-23 22:20:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729722050000|2024-10-23 22:20:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729722110000|2024-10-23 22:21:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729722130000|2024-10-23 22:22:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729722150000|2024-10-23 22:22:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729722170000|2024-10-23 22:22:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729722230000|2024-10-23 22:23:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729722240000|2024-10-23 22:24:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729722250000|2024-10-23 22:24:10|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|3
1729722260000|2024-10-23 22:24:20|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1729722270000|2024-10-23 22:24:30|46.93|46.63|46.89|46.59|46.93|46.63|46.89|46.59|4
1729722280000|2024-10-23 22:24:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1729722290000|2024-10-23 22:24:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729722300000|2024-10-23 22:25:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729722340000|2024-10-23 22:25:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729722430000|2024-10-23 22:27:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729722470000|2024-10-23 22:27:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729722490000|2024-10-23 22:28:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729722500000|2024-10-23 22:28:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729722520000|2024-10-23 22:28:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729722540000|2024-10-23 22:29:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729722550000|2024-10-23 22:29:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729722600000|2024-10-23 22:30:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729722610000|2024-10-23 22:30:10|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|4
1729722620000|2024-10-23 22:30:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729722630000|2024-10-23 22:30:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729722640000|2024-10-23 22:30:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729722650000|2024-10-23 22:30:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729722670000|2024-10-23 22:31:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1729722680000|2024-10-23 22:31:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729722690000|2024-10-23 22:31:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729722700000|2024-10-23 22:31:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729722710000|2024-10-23 22:31:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729722720000|2024-10-23 22:32:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729722750000|2024-10-23 22:32:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729722760000|2024-10-23 22:32:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729722770000|2024-10-23 22:32:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729722780000|2024-10-23 22:33:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729722790000|2024-10-23 22:33:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|2
1729722800000|2024-10-23 22:33:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729722830000|2024-10-23 22:33:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729722860000|2024-10-23 22:34:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729722870000|2024-10-23 22:34:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1729722880000|2024-10-23 22:34:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729722900000|2024-10-23 22:35:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729722910000|2024-10-23 22:35:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729722920000|2024-10-23 22:35:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729722960000|2024-10-23 22:36:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729722970000|2024-10-23 22:36:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729723000000|2024-10-23 22:36:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729723020000|2024-10-23 22:37:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729723030000|2024-10-23 22:37:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729723040000|2024-10-23 22:37:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729723050000|2024-10-23 22:37:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729723060000|2024-10-23 22:37:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729723080000|2024-10-23 22:38:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729723090000|2024-10-23 22:38:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729723220000|2024-10-23 22:40:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729723270000|2024-10-23 22:41:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729723310000|2024-10-23 22:41:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729723340000|2024-10-23 22:42:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729723350000|2024-10-23 22:42:30|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|3
1729723380000|2024-10-23 22:43:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729723430000|2024-10-23 22:43:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729723500000|2024-10-23 22:45:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729723540000|2024-10-23 22:45:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729723560000|2024-10-23 22:46:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729723570000|2024-10-23 22:46:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729723580000|2024-10-23 22:46:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729723590000|2024-10-23 22:46:30|47.12|46.82|47.08|46.78|47.12|46.82|47.08|46.78|5
1729723620000|2024-10-23 22:47:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729723630000|2024-10-23 22:47:10|47.08|46.78|47.12|46.82|47.12|46.82|47.08|46.78|5
1729723650000|2024-10-23 22:47:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729723660000|2024-10-23 22:47:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729723680000|2024-10-23 22:48:00|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1729723690000|2024-10-23 22:48:10|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|5
1729723720000|2024-10-23 22:48:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729723740000|2024-10-23 22:49:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729723750000|2024-10-23 22:49:10|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|4
1729723770000|2024-10-23 22:49:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729723780000|2024-10-23 22:49:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729723800000|2024-10-23 22:50:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729723820000|2024-10-23 22:50:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729723840000|2024-10-23 22:50:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729723880000|2024-10-23 22:51:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729723890000|2024-10-23 22:51:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729723920000|2024-10-23 22:52:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729723930000|2024-10-23 22:52:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729723980000|2024-10-23 22:53:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1729723990000|2024-10-23 22:53:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729724020000|2024-10-23 22:53:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729724030000|2024-10-23 22:53:50|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1729724070000|2024-10-23 22:54:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729724090000|2024-10-23 22:54:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|4
1729724110000|2024-10-23 22:55:10|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|3
1729724120000|2024-10-23 22:55:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729724130000|2024-10-23 22:55:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1729724140000|2024-10-23 22:55:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|6
1729724170000|2024-10-23 22:56:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729724180000|2024-10-23 22:56:20|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1729724190000|2024-10-23 22:56:30|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729724210000|2024-10-23 22:56:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729724230000|2024-10-23 22:57:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729724240000|2024-10-23 22:57:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729724310000|2024-10-23 22:58:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729724440000|2024-10-23 23:00:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729724450000|2024-10-23 23:00:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729724470000|2024-10-23 23:01:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729724480000|2024-10-23 23:01:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729724490000|2024-10-23 23:01:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729724510000|2024-10-23 23:01:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729724520000|2024-10-23 23:02:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729724530000|2024-10-23 23:02:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729724580000|2024-10-23 23:03:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|3
1729724590000|2024-10-23 23:03:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729724600000|2024-10-23 23:03:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729724610000|2024-10-23 23:03:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729724650000|2024-10-23 23:04:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729724670000|2024-10-23 23:04:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729724690000|2024-10-23 23:04:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729724700000|2024-10-23 23:05:00|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|2
1729724710000|2024-10-23 23:05:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729724750000|2024-10-23 23:05:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729724760000|2024-10-23 23:06:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729724770000|2024-10-23 23:06:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729724800000|2024-10-23 23:06:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729724830000|2024-10-23 23:07:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729724890000|2024-10-23 23:08:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729724920000|2024-10-23 23:08:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729724970000|2024-10-23 23:09:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729724980000|2024-10-23 23:09:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729725050000|2024-10-23 23:10:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729725070000|2024-10-23 23:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729725090000|2024-10-23 23:11:30|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729725100000|2024-10-23 23:11:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729725120000|2024-10-23 23:12:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729725130000|2024-10-23 23:12:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729725210000|2024-10-23 23:13:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729725240000|2024-10-23 23:14:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729725360000|2024-10-23 23:16:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729725530000|2024-10-23 23:18:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729725550000|2024-10-23 23:19:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729725600000|2024-10-23 23:20:00|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|3
1729725610000|2024-10-23 23:20:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729725620000|2024-10-23 23:20:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729725640000|2024-10-23 23:20:40|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|3
1729725660000|2024-10-23 23:21:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729725670000|2024-10-23 23:21:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729725680000|2024-10-23 23:21:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729725690000|2024-10-23 23:21:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729725720000|2024-10-23 23:22:00|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1729725730000|2024-10-23 23:22:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729725740000|2024-10-23 23:22:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729725870000|2024-10-23 23:24:30|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1729725890000|2024-10-23 23:24:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1729725900000|2024-10-23 23:25:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729725920000|2024-10-23 23:25:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729725930000|2024-10-23 23:25:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729725950000|2024-10-23 23:25:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729725970000|2024-10-23 23:26:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729725980000|2024-10-23 23:26:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729726000000|2024-10-23 23:26:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729726010000|2024-10-23 23:26:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729726020000|2024-10-23 23:27:00|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1729726060000|2024-10-23 23:27:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729726100000|2024-10-23 23:28:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726120000|2024-10-23 23:28:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729726140000|2024-10-23 23:29:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726190000|2024-10-23 23:29:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726200000|2024-10-23 23:30:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729726240000|2024-10-23 23:30:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729726260000|2024-10-23 23:31:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726280000|2024-10-23 23:31:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726290000|2024-10-23 23:31:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729726300000|2024-10-23 23:31:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729726320000|2024-10-23 23:32:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726340000|2024-10-23 23:32:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726350000|2024-10-23 23:32:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726370000|2024-10-23 23:32:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1729726500000|2024-10-23 23:35:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729726550000|2024-10-23 23:35:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726560000|2024-10-23 23:36:00|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1729726570000|2024-10-23 23:36:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729726590000|2024-10-23 23:36:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729726600000|2024-10-23 23:36:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729726630000|2024-10-23 23:37:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729726660000|2024-10-23 23:37:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729726670000|2024-10-23 23:37:50|47.01|46.71|47.03|46.73|47.04|46.74|47|46.7|8
1729726680000|2024-10-23 23:38:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729726690000|2024-10-23 23:38:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729726710000|2024-10-23 23:38:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729726740000|2024-10-23 23:39:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729726760000|2024-10-23 23:39:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729726770000|2024-10-23 23:39:30|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729726800000|2024-10-23 23:40:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729726810000|2024-10-23 23:40:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726830000|2024-10-23 23:40:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729726840000|2024-10-23 23:40:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726870000|2024-10-23 23:41:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1729726880000|2024-10-23 23:41:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1729726910000|2024-10-23 23:41:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729726940000|2024-10-23 23:42:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729726950000|2024-10-23 23:42:30|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1729726990000|2024-10-23 23:43:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729727040000|2024-10-23 23:44:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729727050000|2024-10-23 23:44:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729727060000|2024-10-23 23:44:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727070000|2024-10-23 23:44:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729727090000|2024-10-23 23:44:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727110000|2024-10-23 23:45:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729727130000|2024-10-23 23:45:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727140000|2024-10-23 23:45:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727150000|2024-10-23 23:45:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727160000|2024-10-23 23:46:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727180000|2024-10-23 23:46:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727200000|2024-10-23 23:46:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727230000|2024-10-23 23:47:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727260000|2024-10-23 23:47:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727270000|2024-10-23 23:47:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727280000|2024-10-23 23:48:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727290000|2024-10-23 23:48:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727300000|2024-10-23 23:48:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1729727310000|2024-10-23 23:48:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729727360000|2024-10-23 23:49:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727380000|2024-10-23 23:49:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1729727390000|2024-10-23 23:49:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729727420000|2024-10-23 23:50:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729727450000|2024-10-23 23:50:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727460000|2024-10-23 23:51:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727470000|2024-10-23 23:51:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1729727490000|2024-10-23 23:51:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727540000|2024-10-23 23:52:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729727690000|2024-10-23 23:54:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729727700000|2024-10-23 23:55:00|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1729727730000|2024-10-23 23:55:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729727910000|2024-10-23 23:58:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729727970000|2024-10-23 23:59:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729727980000|2024-10-23 23:59:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729728000000|2024-10-24 00:00:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728020000|2024-10-24 00:00:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729728030000|2024-10-24 00:00:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729728040000|2024-10-24 00:00:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|4
1729728070000|2024-10-24 00:01:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729728080000|2024-10-24 00:01:20|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1729728100000|2024-10-24 00:01:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729728120000|2024-10-24 00:02:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729728140000|2024-10-24 00:02:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729728150000|2024-10-24 00:02:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1729728190000|2024-10-24 00:03:10|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1729728200000|2024-10-24 00:03:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729728210000|2024-10-24 00:03:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1729728220000|2024-10-24 00:03:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1729728230000|2024-10-24 00:03:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1729728240000|2024-10-24 00:04:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1729728260000|2024-10-24 00:04:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729728270000|2024-10-24 00:04:30|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1729728280000|2024-10-24 00:04:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728290000|2024-10-24 00:04:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729728300000|2024-10-24 00:05:00|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|4
1729728310000|2024-10-24 00:05:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729728320000|2024-10-24 00:05:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1729728330000|2024-10-24 00:05:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729728340000|2024-10-24 00:05:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729728380000|2024-10-24 00:06:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729728390000|2024-10-24 00:06:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729728400000|2024-10-24 00:06:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1729728410000|2024-10-24 00:06:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1729728420000|2024-10-24 00:07:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729728430000|2024-10-24 00:07:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728440000|2024-10-24 00:07:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729728480000|2024-10-24 00:08:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729728520000|2024-10-24 00:08:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|8
1729728530000|2024-10-24 00:08:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729728540000|2024-10-24 00:09:00|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|3
1729728550000|2024-10-24 00:09:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729728570000|2024-10-24 00:09:30|47.02|46.72|47.05|46.75|47.05|46.75|47.02|46.72|3
1729728630000|2024-10-24 00:10:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729728660000|2024-10-24 00:11:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729728690000|2024-10-24 00:11:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729728750000|2024-10-24 00:12:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729728760000|2024-10-24 00:12:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729728790000|2024-10-24 00:13:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729728800000|2024-10-24 00:13:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729728810000|2024-10-24 00:13:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729728820000|2024-10-24 00:13:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729728830000|2024-10-24 00:13:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728840000|2024-10-24 00:14:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729728850000|2024-10-24 00:14:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729728860000|2024-10-24 00:14:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728880000|2024-10-24 00:14:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729728890000|2024-10-24 00:14:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729728910000|2024-10-24 00:15:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729728920000|2024-10-24 00:15:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729728930000|2024-10-24 00:15:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729728940000|2024-10-24 00:15:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729728970000|2024-10-24 00:16:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729728980000|2024-10-24 00:16:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729729000000|2024-10-24 00:16:40|47.03|46.73|47|46.7|47.03|46.73|47|46.7|2
1729729020000|2024-10-24 00:17:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729729030000|2024-10-24 00:17:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1729729050000|2024-10-24 00:17:30|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1729729060000|2024-10-24 00:17:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729729080000|2024-10-24 00:18:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|5
1729729090000|2024-10-24 00:18:10|46.96|46.66|46.93|46.63|46.97|46.67|46.93|46.63|6
1729729110000|2024-10-24 00:18:30|46.92|46.62|46.9|46.6|46.92|46.62|46.89|46.59|4
1729729120000|2024-10-24 00:18:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729729140000|2024-10-24 00:19:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729729150000|2024-10-24 00:19:10|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1729729160000|2024-10-24 00:19:20|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729729170000|2024-10-24 00:19:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729729180000|2024-10-24 00:19:40|46.87|46.57|46.91|46.61|46.91|46.61|46.87|46.57|3
1729729190000|2024-10-24 00:19:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729729200000|2024-10-24 00:20:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729729230000|2024-10-24 00:20:30|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|2
1729729260000|2024-10-24 00:21:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729729280000|2024-10-24 00:21:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729729290000|2024-10-24 00:21:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729729300000|2024-10-24 00:21:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729729330000|2024-10-24 00:22:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729729340000|2024-10-24 00:22:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1729729350000|2024-10-24 00:22:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729729360000|2024-10-24 00:22:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729729370000|2024-10-24 00:22:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729729400000|2024-10-24 00:23:20|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1729729410000|2024-10-24 00:23:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729729450000|2024-10-24 00:24:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729729460000|2024-10-24 00:24:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729729490000|2024-10-24 00:24:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729729500000|2024-10-24 00:25:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729729530000|2024-10-24 00:25:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729729540000|2024-10-24 00:25:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729729560000|2024-10-24 00:26:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729729640000|2024-10-24 00:27:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729729650000|2024-10-24 00:27:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729729690000|2024-10-24 00:28:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729729710000|2024-10-24 00:28:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729729720000|2024-10-24 00:28:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729729810000|2024-10-24 00:30:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729729820000|2024-10-24 00:30:20|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|4
1729729830000|2024-10-24 00:30:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729729860000|2024-10-24 00:31:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729729880000|2024-10-24 00:31:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729729920000|2024-10-24 00:32:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729729930000|2024-10-24 00:32:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729729940000|2024-10-24 00:32:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729729950000|2024-10-24 00:32:30|46.89|46.59|46.93|46.63|46.93|46.63|46.89|46.59|2
1729729970000|2024-10-24 00:32:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729729980000|2024-10-24 00:33:00|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|6
1729729990000|2024-10-24 00:33:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729730010000|2024-10-24 00:33:30|46.91|46.61|46.88|46.58|46.91|46.61|46.87|46.57|5
1729730020000|2024-10-24 00:33:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729730030000|2024-10-24 00:33:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729730040000|2024-10-24 00:34:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729730060000|2024-10-24 00:34:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729730070000|2024-10-24 00:34:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1729730080000|2024-10-24 00:34:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1729730090000|2024-10-24 00:34:50|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1729730100000|2024-10-24 00:35:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1729730110000|2024-10-24 00:35:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729730130000|2024-10-24 00:35:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729730140000|2024-10-24 00:35:40|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1729730150000|2024-10-24 00:35:50|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1729730160000|2024-10-24 00:36:00|46.91|46.61|46.94|46.64|46.95|46.65|46.91|46.61|8
1729730180000|2024-10-24 00:36:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729730220000|2024-10-24 00:37:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729730230000|2024-10-24 00:37:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729730280000|2024-10-24 00:38:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729730310000|2024-10-24 00:38:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729730320000|2024-10-24 00:38:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729730330000|2024-10-24 00:38:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729730350000|2024-10-24 00:39:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729730360000|2024-10-24 00:39:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729730390000|2024-10-24 00:39:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729730420000|2024-10-24 00:40:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729730430000|2024-10-24 00:40:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729730440000|2024-10-24 00:40:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729730450000|2024-10-24 00:40:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729730460000|2024-10-24 00:41:00|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|4
1729730470000|2024-10-24 00:41:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729730490000|2024-10-24 00:41:30|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1729730500000|2024-10-24 00:41:40|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|6
1729730520000|2024-10-24 00:42:00|47.04|46.74|47.06|46.76|47.07|46.77|47.04|46.74|5
1729730530000|2024-10-24 00:42:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|11
1729730540000|2024-10-24 00:42:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729730570000|2024-10-24 00:42:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729730590000|2024-10-24 00:43:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729730610000|2024-10-24 00:43:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729730620000|2024-10-24 00:43:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729730630000|2024-10-24 00:43:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1729730640000|2024-10-24 00:44:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1729730650000|2024-10-24 00:44:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729730660000|2024-10-24 00:44:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1729730670000|2024-10-24 00:44:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729730700000|2024-10-24 00:45:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729730710000|2024-10-24 00:45:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729730760000|2024-10-24 00:46:00|47.1|46.8|47.15|46.85|47.15|46.85|47.1|46.8|5
1729730770000|2024-10-24 00:46:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729730800000|2024-10-24 00:46:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729730810000|2024-10-24 00:46:50|47.15|46.85|47.22|46.92|47.22|46.92|47.14|46.84|10
1729730820000|2024-10-24 00:47:00|47.23|46.93|47.23|46.93|47.25|46.95|47.23|46.93|9
1729730830000|2024-10-24 00:47:10|47.22|46.92|47.24|46.94|47.24|46.94|47.2|46.9|9
1729730840000|2024-10-24 00:47:20|47.25|46.95|47.19|46.89|47.25|46.95|47.19|46.89|8
1729730850000|2024-10-24 00:47:30|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|8
1729730860000|2024-10-24 00:47:40|47.22|46.92|47.24|46.94|47.26|46.96|47.22|46.92|6
1729730870000|2024-10-24 00:47:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729730880000|2024-10-24 00:48:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|6
1729730890000|2024-10-24 00:48:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729730900000|2024-10-24 00:48:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|6
1729730910000|2024-10-24 00:48:30|47.26|46.96|47.28|46.98|47.28|46.98|47.25|46.95|5
1729730920000|2024-10-24 00:48:40|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1729730930000|2024-10-24 00:48:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729730940000|2024-10-24 00:49:00|47.33|47.03|47.27|46.97|47.33|47.03|47.27|46.97|5
1729730950000|2024-10-24 00:49:10|47.28|46.98|47.26|46.96|47.29|46.99|47.26|46.96|11
1729730960000|2024-10-24 00:49:20|47.27|46.97|47.3|47|47.3|47|47.27|46.97|6
1729730970000|2024-10-24 00:49:30|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|7
1729730980000|2024-10-24 00:49:40|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1729730990000|2024-10-24 00:49:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729731000000|2024-10-24 00:50:00|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|5
1729731010000|2024-10-24 00:50:10|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|7
1729731020000|2024-10-24 00:50:20|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|4
1729731030000|2024-10-24 00:50:30|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1729731040000|2024-10-24 00:50:40|47.27|46.97|47.31|47.01|47.31|47.01|47.27|46.97|5
1729731050000|2024-10-24 00:50:50|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1729731060000|2024-10-24 00:51:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|7
1729731070000|2024-10-24 00:51:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|10
1729731080000|2024-10-24 00:51:20|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|8
1729731090000|2024-10-24 00:51:30|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1729731100000|2024-10-24 00:51:40|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|5
1729731110000|2024-10-24 00:51:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729731130000|2024-10-24 00:52:10|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|6
1729731150000|2024-10-24 00:52:30|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1729731160000|2024-10-24 00:52:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1729731170000|2024-10-24 00:52:50|47.3|47|47.31|47.01|47.32|47.02|47.3|47|5
1729731180000|2024-10-24 00:53:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729731200000|2024-10-24 00:53:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729731210000|2024-10-24 00:53:30|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1729731220000|2024-10-24 00:53:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729731230000|2024-10-24 00:53:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729731240000|2024-10-24 00:54:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|6
1729731250000|2024-10-24 00:54:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729731260000|2024-10-24 00:54:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729731270000|2024-10-24 00:54:30|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|9
1729731290000|2024-10-24 00:54:50|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1729731300000|2024-10-24 00:55:00|47.3|47|47.32|47.02|47.32|47.02|47.3|47|7
1729731310000|2024-10-24 00:55:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1729731320000|2024-10-24 00:55:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729731340000|2024-10-24 00:55:40|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1729731350000|2024-10-24 00:55:50|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1729731360000|2024-10-24 00:56:00|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|4
1729731370000|2024-10-24 00:56:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|7
1729731380000|2024-10-24 00:56:20|47.37|47.07|47.42|47.12|47.42|47.12|47.37|47.07|3
1729731390000|2024-10-24 00:56:30|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1729731400000|2024-10-24 00:56:40|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1729731410000|2024-10-24 00:56:50|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1729731420000|2024-10-24 00:57:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729731430000|2024-10-24 00:57:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729731440000|2024-10-24 00:57:20|47.44|47.14|47.44|47.14|47.44|47.14|47.42|47.12|7
1729731450000|2024-10-24 00:57:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729731460000|2024-10-24 00:57:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729731480000|2024-10-24 00:58:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729731490000|2024-10-24 00:58:10|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|5
1729731500000|2024-10-24 00:58:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729731510000|2024-10-24 00:58:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729731520000|2024-10-24 00:58:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729731530000|2024-10-24 00:58:50|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|5
1729731540000|2024-10-24 00:59:00|47.39|47.09|47.43|47.13|47.43|47.13|47.39|47.09|5
1729731550000|2024-10-24 00:59:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1729731580000|2024-10-24 00:59:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1729731590000|2024-10-24 00:59:50|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1729731600000|2024-10-24 01:00:00|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|9
1729731610000|2024-10-24 01:00:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729731620000|2024-10-24 01:00:20|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1729731630000|2024-10-24 01:00:30|47.41|47.11|47.38|47.08|47.41|47.11|47.38|47.08|5
1729731640000|2024-10-24 01:00:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729731650000|2024-10-24 01:00:50|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|7
1729731660000|2024-10-24 01:01:00|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|8
1729731670000|2024-10-24 01:01:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729731690000|2024-10-24 01:01:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729731720000|2024-10-24 01:02:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729731730000|2024-10-24 01:02:10|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|10
1729731740000|2024-10-24 01:02:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1729731760000|2024-10-24 01:02:40|47.41|47.11|47.38|47.08|47.41|47.11|47.37|47.07|9
1729731770000|2024-10-24 01:02:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1729731780000|2024-10-24 01:03:00|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1729731790000|2024-10-24 01:03:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729731800000|2024-10-24 01:03:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729731810000|2024-10-24 01:03:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729731820000|2024-10-24 01:03:40|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1729731830000|2024-10-24 01:03:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729731840000|2024-10-24 01:04:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1729731850000|2024-10-24 01:04:10|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|4
1729731860000|2024-10-24 01:04:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729731870000|2024-10-24 01:04:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729731880000|2024-10-24 01:04:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729731900000|2024-10-24 01:05:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1729731910000|2024-10-24 01:05:10|47.48|47.18|47.5|47.2|47.5|47.2|47.47|47.17|5
1729731920000|2024-10-24 01:05:20|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|8
1729731930000|2024-10-24 01:05:30|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|4
1729731940000|2024-10-24 01:05:40|47.49|47.19|47.5|47.2|47.5|47.2|47.48|47.18|4
1729731950000|2024-10-24 01:05:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1729731960000|2024-10-24 01:06:00|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1729731970000|2024-10-24 01:06:10|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1729731980000|2024-10-24 01:06:20|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|8
1729731990000|2024-10-24 01:06:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729732000000|2024-10-24 01:06:40|47.54|47.24|47.54|47.24|47.55|47.25|47.52|47.22|7
1729732010000|2024-10-24 01:06:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729732020000|2024-10-24 01:07:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729732030000|2024-10-24 01:07:10|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1729732040000|2024-10-24 01:07:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|4
1729732050000|2024-10-24 01:07:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729732060000|2024-10-24 01:07:40|47.54|47.24|47.59|47.29|47.59|47.29|47.54|47.24|3
1729732070000|2024-10-24 01:07:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1729732080000|2024-10-24 01:08:00|47.58|47.28|47.6|47.3|47.61|47.31|47.58|47.28|9
1729732090000|2024-10-24 01:08:10|47.59|47.29|47.59|47.29|47.6|47.3|47.57|47.27|7
1729732100000|2024-10-24 01:08:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|6
1729732110000|2024-10-24 01:08:30|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729732120000|2024-10-24 01:08:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729732130000|2024-10-24 01:08:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729732140000|2024-10-24 01:09:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1729732150000|2024-10-24 01:09:10|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|6
1729732160000|2024-10-24 01:09:20|47.57|47.27|47.57|47.27|47.58|47.28|47.57|47.27|3
1729732180000|2024-10-24 01:09:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729732190000|2024-10-24 01:09:50|47.58|47.28|47.59|47.29|47.59|47.29|47.57|47.27|4
1729732200000|2024-10-24 01:10:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729732220000|2024-10-24 01:10:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1729732230000|2024-10-24 01:10:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1729732250000|2024-10-24 01:10:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729732270000|2024-10-24 01:11:10|47.58|47.28|47.6|47.3|47.6|47.3|47.57|47.27|7
1729732280000|2024-10-24 01:11:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729732290000|2024-10-24 01:11:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729732310000|2024-10-24 01:11:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729732330000|2024-10-24 01:12:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1729732350000|2024-10-24 01:12:30|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|4
1729732370000|2024-10-24 01:12:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729732380000|2024-10-24 01:13:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729732390000|2024-10-24 01:13:10|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1729732400000|2024-10-24 01:13:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729732420000|2024-10-24 01:13:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1729732430000|2024-10-24 01:13:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729732440000|2024-10-24 01:14:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729732460000|2024-10-24 01:14:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729732500000|2024-10-24 01:15:00|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|5
1729732520000|2024-10-24 01:15:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729732530000|2024-10-24 01:15:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729732540000|2024-10-24 01:15:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729732550000|2024-10-24 01:15:50|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|10
1729732560000|2024-10-24 01:16:00|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|6
1729732590000|2024-10-24 01:16:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729732600000|2024-10-24 01:16:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|6
1729732610000|2024-10-24 01:16:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1729732620000|2024-10-24 01:17:00|47.65|47.35|47.66|47.36|47.67|47.37|47.65|47.35|7
1729732630000|2024-10-24 01:17:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729732640000|2024-10-24 01:17:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729732650000|2024-10-24 01:17:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729732660000|2024-10-24 01:17:40|47.62|47.32|47.56|47.26|47.62|47.32|47.56|47.26|3
1729732670000|2024-10-24 01:17:50|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|2
1729732680000|2024-10-24 01:18:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729732690000|2024-10-24 01:18:10|47.5|47.2|47.5|47.2|47.5|47.2|47.47|47.17|5
1729732710000|2024-10-24 01:18:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729732720000|2024-10-24 01:18:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729732730000|2024-10-24 01:18:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729732740000|2024-10-24 01:19:00|47.49|47.19|47.49|47.19|47.5|47.2|47.48|47.18|7
1729732750000|2024-10-24 01:19:10|47.5|47.2|47.57|47.27|47.57|47.27|47.49|47.19|6
1729732760000|2024-10-24 01:19:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729732780000|2024-10-24 01:19:40|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|5
1729732790000|2024-10-24 01:19:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|6
1729732800000|2024-10-24 01:20:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729732810000|2024-10-24 01:20:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729732820000|2024-10-24 01:20:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729732830000|2024-10-24 01:20:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729732850000|2024-10-24 01:20:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1729732860000|2024-10-24 01:21:00|47.52|47.22|47.5|47.2|47.52|47.22|47.5|47.2|5
1729732870000|2024-10-24 01:21:10|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|4
1729732880000|2024-10-24 01:21:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729732890000|2024-10-24 01:21:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1729732900000|2024-10-24 01:21:40|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729732910000|2024-10-24 01:21:50|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|4
1729732920000|2024-10-24 01:22:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1729732930000|2024-10-24 01:22:10|47.45|47.15|47.46|47.16|47.48|47.18|47.45|47.15|7
1729732940000|2024-10-24 01:22:20|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|6
1729732950000|2024-10-24 01:22:30|47.45|47.15|47.44|47.14|47.46|47.16|47.44|47.14|6
1729732970000|2024-10-24 01:22:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|4
1729732980000|2024-10-24 01:23:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729732990000|2024-10-24 01:23:10|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729733000000|2024-10-24 01:23:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729733010000|2024-10-24 01:23:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1729733020000|2024-10-24 01:23:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729733040000|2024-10-24 01:24:00|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1729733050000|2024-10-24 01:24:10|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|4
1729733060000|2024-10-24 01:24:20|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1729733070000|2024-10-24 01:24:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729733080000|2024-10-24 01:24:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729733090000|2024-10-24 01:24:50|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|4
1729733100000|2024-10-24 01:25:00|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|3
1729733110000|2024-10-24 01:25:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729733130000|2024-10-24 01:25:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729733170000|2024-10-24 01:26:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729733180000|2024-10-24 01:26:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729733190000|2024-10-24 01:26:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729733200000|2024-10-24 01:26:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729733210000|2024-10-24 01:26:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1729733220000|2024-10-24 01:27:00|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|4
1729733230000|2024-10-24 01:27:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729733240000|2024-10-24 01:27:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729733250000|2024-10-24 01:27:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729733260000|2024-10-24 01:27:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1729733270000|2024-10-24 01:27:50|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1729733280000|2024-10-24 01:28:00|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1729733290000|2024-10-24 01:28:10|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|5
1729733300000|2024-10-24 01:28:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1729733310000|2024-10-24 01:28:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729733320000|2024-10-24 01:28:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729733330000|2024-10-24 01:28:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729733350000|2024-10-24 01:29:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729733380000|2024-10-24 01:29:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729733390000|2024-10-24 01:29:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729733400000|2024-10-24 01:30:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729733410000|2024-10-24 01:30:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729733420000|2024-10-24 01:30:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729733430000|2024-10-24 01:30:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729733440000|2024-10-24 01:30:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729733450000|2024-10-24 01:30:50|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1729733460000|2024-10-24 01:31:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729733470000|2024-10-24 01:31:10|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1729733480000|2024-10-24 01:31:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729733500000|2024-10-24 01:31:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729733510000|2024-10-24 01:31:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729733520000|2024-10-24 01:32:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729733530000|2024-10-24 01:32:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729733540000|2024-10-24 01:32:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729733550000|2024-10-24 01:32:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729733590000|2024-10-24 01:33:10|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1729733600000|2024-10-24 01:33:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729733630000|2024-10-24 01:33:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729733660000|2024-10-24 01:34:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729733720000|2024-10-24 01:35:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729733730000|2024-10-24 01:35:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729733740000|2024-10-24 01:35:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729733750000|2024-10-24 01:35:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729733760000|2024-10-24 01:36:00|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1729733790000|2024-10-24 01:36:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729733800000|2024-10-24 01:36:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729733810000|2024-10-24 01:36:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729733820000|2024-10-24 01:37:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729733830000|2024-10-24 01:37:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729733840000|2024-10-24 01:37:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729733860000|2024-10-24 01:37:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729733870000|2024-10-24 01:37:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729733880000|2024-10-24 01:38:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729733900000|2024-10-24 01:38:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729733910000|2024-10-24 01:38:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729733920000|2024-10-24 01:38:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729733930000|2024-10-24 01:38:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729733940000|2024-10-24 01:39:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729733960000|2024-10-24 01:39:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729733980000|2024-10-24 01:39:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729733990000|2024-10-24 01:39:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729734000000|2024-10-24 01:40:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729734020000|2024-10-24 01:40:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729734030000|2024-10-24 01:40:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729734100000|2024-10-24 01:41:40|47.3|47|47.27|46.97|47.3|47|47.27|46.97|4
1729734110000|2024-10-24 01:41:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729734160000|2024-10-24 01:42:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1729734170000|2024-10-24 01:42:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729734180000|2024-10-24 01:43:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729734200000|2024-10-24 01:43:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729734210000|2024-10-24 01:43:30|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|4
1729734220000|2024-10-24 01:43:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729734230000|2024-10-24 01:43:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729734250000|2024-10-24 01:44:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729734300000|2024-10-24 01:45:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729734310000|2024-10-24 01:45:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729734320000|2024-10-24 01:45:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729734330000|2024-10-24 01:45:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1729734350000|2024-10-24 01:45:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729734360000|2024-10-24 01:46:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729734390000|2024-10-24 01:46:30|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1729734400000|2024-10-24 01:46:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729734420000|2024-10-24 01:47:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729734430000|2024-10-24 01:47:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729734460000|2024-10-24 01:47:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729734510000|2024-10-24 01:48:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729734540000|2024-10-24 01:49:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729734560000|2024-10-24 01:49:20|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|4
1729734570000|2024-10-24 01:49:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729734610000|2024-10-24 01:50:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729734620000|2024-10-24 01:50:20|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|4
1729734660000|2024-10-24 01:51:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729734670000|2024-10-24 01:51:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729734690000|2024-10-24 01:51:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729734720000|2024-10-24 01:52:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729734750000|2024-10-24 01:52:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729734790000|2024-10-24 01:53:10|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|3
1729734820000|2024-10-24 01:53:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729734840000|2024-10-24 01:54:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|2
1729734850000|2024-10-24 01:54:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1729734860000|2024-10-24 01:54:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729734880000|2024-10-24 01:54:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729734900000|2024-10-24 01:55:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729734920000|2024-10-24 01:55:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729734930000|2024-10-24 01:55:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729734940000|2024-10-24 01:55:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729734950000|2024-10-24 01:55:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729734960000|2024-10-24 01:56:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729734970000|2024-10-24 01:56:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729734990000|2024-10-24 01:56:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729735020000|2024-10-24 01:57:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729735030000|2024-10-24 01:57:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729735050000|2024-10-24 01:57:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729735090000|2024-10-24 01:58:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729735140000|2024-10-24 01:59:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729735190000|2024-10-24 01:59:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729735230000|2024-10-24 02:00:30|47.35|47.05|47.4|47.1|47.4|47.1|47.35|47.05|8
1729735240000|2024-10-24 02:00:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729735250000|2024-10-24 02:00:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729735260000|2024-10-24 02:01:00|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|4
1729735270000|2024-10-24 02:01:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729735280000|2024-10-24 02:01:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729735300000|2024-10-24 02:01:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729735320000|2024-10-24 02:02:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729735330000|2024-10-24 02:02:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729735340000|2024-10-24 02:02:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729735360000|2024-10-24 02:02:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729735380000|2024-10-24 02:03:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729735400000|2024-10-24 02:03:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729735410000|2024-10-24 02:03:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729735430000|2024-10-24 02:03:50|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|3
1729735440000|2024-10-24 02:04:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729735450000|2024-10-24 02:04:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729735480000|2024-10-24 02:04:40|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1729735490000|2024-10-24 02:04:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729735500000|2024-10-24 02:05:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729735510000|2024-10-24 02:05:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729735520000|2024-10-24 02:05:20|47.26|46.96|47.3|47|47.3|47|47.26|46.96|5
1729735560000|2024-10-24 02:06:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729735610000|2024-10-24 02:06:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729735620000|2024-10-24 02:07:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729735630000|2024-10-24 02:07:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729735660000|2024-10-24 02:07:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729735710000|2024-10-24 02:08:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729735730000|2024-10-24 02:08:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729735760000|2024-10-24 02:09:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729735820000|2024-10-24 02:10:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729735910000|2024-10-24 02:11:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729735930000|2024-10-24 02:12:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729735950000|2024-10-24 02:12:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729735960000|2024-10-24 02:12:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729735970000|2024-10-24 02:12:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729735980000|2024-10-24 02:13:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729736000000|2024-10-24 02:13:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729736020000|2024-10-24 02:13:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729736030000|2024-10-24 02:13:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729736050000|2024-10-24 02:14:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729736060000|2024-10-24 02:14:20|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729736080000|2024-10-24 02:14:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729736110000|2024-10-24 02:15:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729736120000|2024-10-24 02:15:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729736140000|2024-10-24 02:15:40|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1729736160000|2024-10-24 02:16:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1729736180000|2024-10-24 02:16:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729736190000|2024-10-24 02:16:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729736200000|2024-10-24 02:16:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729736210000|2024-10-24 02:16:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729736230000|2024-10-24 02:17:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736240000|2024-10-24 02:17:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729736250000|2024-10-24 02:17:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729736270000|2024-10-24 02:17:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736280000|2024-10-24 02:18:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729736290000|2024-10-24 02:18:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729736350000|2024-10-24 02:19:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729736360000|2024-10-24 02:19:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729736390000|2024-10-24 02:19:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736410000|2024-10-24 02:20:10|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1729736420000|2024-10-24 02:20:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729736430000|2024-10-24 02:20:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729736460000|2024-10-24 02:21:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729736480000|2024-10-24 02:21:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1729736490000|2024-10-24 02:21:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736500000|2024-10-24 02:21:40|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729736510000|2024-10-24 02:21:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729736530000|2024-10-24 02:22:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736540000|2024-10-24 02:22:20|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|4
1729736580000|2024-10-24 02:23:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729736600000|2024-10-24 02:23:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729736620000|2024-10-24 02:23:40|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1729736630000|2024-10-24 02:23:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729736650000|2024-10-24 02:24:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729736710000|2024-10-24 02:25:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729736720000|2024-10-24 02:25:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729736750000|2024-10-24 02:25:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729736760000|2024-10-24 02:26:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729736830000|2024-10-24 02:27:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729736880000|2024-10-24 02:28:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729736920000|2024-10-24 02:28:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729736930000|2024-10-24 02:28:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729736990000|2024-10-24 02:29:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729737000000|2024-10-24 02:30:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729737010000|2024-10-24 02:30:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729737030000|2024-10-24 02:30:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729737040000|2024-10-24 02:30:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729737050000|2024-10-24 02:30:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729737060000|2024-10-24 02:31:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729737080000|2024-10-24 02:31:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729737110000|2024-10-24 02:31:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729737120000|2024-10-24 02:32:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729737140000|2024-10-24 02:32:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729737150000|2024-10-24 02:32:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729737180000|2024-10-24 02:33:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1729737190000|2024-10-24 02:33:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729737200000|2024-10-24 02:33:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1729737210000|2024-10-24 02:33:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729737230000|2024-10-24 02:33:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729737240000|2024-10-24 02:34:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729737250000|2024-10-24 02:34:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729737270000|2024-10-24 02:34:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729737280000|2024-10-24 02:34:40|47.41|47.11|47.38|47.08|47.41|47.11|47.38|47.08|3
1729737300000|2024-10-24 02:35:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729737330000|2024-10-24 02:35:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729737350000|2024-10-24 02:35:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729737360000|2024-10-24 02:36:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1729737380000|2024-10-24 02:36:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1729737400000|2024-10-24 02:36:40|47.3|47|47.28|46.98|47.3|47|47.28|46.98|2
1729737420000|2024-10-24 02:37:00|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|5
1729737430000|2024-10-24 02:37:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729737440000|2024-10-24 02:37:20|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1729737450000|2024-10-24 02:37:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729737460000|2024-10-24 02:37:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729737480000|2024-10-24 02:38:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729737530000|2024-10-24 02:38:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729737550000|2024-10-24 02:39:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729737570000|2024-10-24 02:39:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729737610000|2024-10-24 02:40:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729737630000|2024-10-24 02:40:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729737640000|2024-10-24 02:40:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1729737650000|2024-10-24 02:40:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729737660000|2024-10-24 02:41:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729737670000|2024-10-24 02:41:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729737690000|2024-10-24 02:41:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729737700000|2024-10-24 02:41:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729737720000|2024-10-24 02:42:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729737750000|2024-10-24 02:42:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729737770000|2024-10-24 02:42:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729737780000|2024-10-24 02:43:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1729737790000|2024-10-24 02:43:10|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1729737800000|2024-10-24 02:43:20|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1729737810000|2024-10-24 02:43:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729737820000|2024-10-24 02:43:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729737850000|2024-10-24 02:44:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729737860000|2024-10-24 02:44:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729737900000|2024-10-24 02:45:00|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1729737920000|2024-10-24 02:45:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729737940000|2024-10-24 02:45:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729737950000|2024-10-24 02:45:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729737970000|2024-10-24 02:46:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729737980000|2024-10-24 02:46:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729738020000|2024-10-24 02:47:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729738030000|2024-10-24 02:47:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729738050000|2024-10-24 02:47:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729738070000|2024-10-24 02:47:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729738080000|2024-10-24 02:48:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729738100000|2024-10-24 02:48:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729738110000|2024-10-24 02:48:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729738130000|2024-10-24 02:48:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729738160000|2024-10-24 02:49:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729738220000|2024-10-24 02:50:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729738260000|2024-10-24 02:51:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738270000|2024-10-24 02:51:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738280000|2024-10-24 02:51:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729738290000|2024-10-24 02:51:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738310000|2024-10-24 02:51:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1729738330000|2024-10-24 02:52:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729738340000|2024-10-24 02:52:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729738450000|2024-10-24 02:54:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738510000|2024-10-24 02:55:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738560000|2024-10-24 02:56:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729738610000|2024-10-24 02:56:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738620000|2024-10-24 02:57:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729738640000|2024-10-24 02:57:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738660000|2024-10-24 02:57:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738680000|2024-10-24 02:58:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729738700000|2024-10-24 02:58:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729738720000|2024-10-24 02:58:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729738800000|2024-10-24 03:00:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738810000|2024-10-24 03:00:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738830000|2024-10-24 03:00:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729738840000|2024-10-24 03:00:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738900000|2024-10-24 03:01:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729738940000|2024-10-24 03:02:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738950000|2024-10-24 03:02:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729738960000|2024-10-24 03:02:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729738980000|2024-10-24 03:03:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729739020000|2024-10-24 03:03:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729739040000|2024-10-24 03:04:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729739060000|2024-10-24 03:04:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729739130000|2024-10-24 03:05:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729739210000|2024-10-24 03:06:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729739240000|2024-10-24 03:07:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729739250000|2024-10-24 03:07:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729739260000|2024-10-24 03:07:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729739270000|2024-10-24 03:07:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729739280000|2024-10-24 03:08:00|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1729739350000|2024-10-24 03:09:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729739380000|2024-10-24 03:09:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729739400000|2024-10-24 03:10:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729739480000|2024-10-24 03:11:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729739610000|2024-10-24 03:13:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729739620000|2024-10-24 03:13:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729739770000|2024-10-24 03:16:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729739820000|2024-10-24 03:17:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1729739880000|2024-10-24 03:18:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729739890000|2024-10-24 03:18:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729739900000|2024-10-24 03:18:20|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729739910000|2024-10-24 03:18:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729739930000|2024-10-24 03:18:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729739970000|2024-10-24 03:19:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729740010000|2024-10-24 03:20:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729740020000|2024-10-24 03:20:20|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729740050000|2024-10-24 03:20:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729740060000|2024-10-24 03:21:00|47.35|47.05|47.38|47.08|47.38|47.08|47.35|47.05|4
1729740080000|2024-10-24 03:21:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729740090000|2024-10-24 03:21:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729740100000|2024-10-24 03:21:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729740120000|2024-10-24 03:22:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729740210000|2024-10-24 03:23:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1729740220000|2024-10-24 03:23:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729740240000|2024-10-24 03:24:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729740340000|2024-10-24 03:25:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729740370000|2024-10-24 03:26:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729740410000|2024-10-24 03:26:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729740430000|2024-10-24 03:27:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729740500000|2024-10-24 03:28:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729740510000|2024-10-24 03:28:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729740600000|2024-10-24 03:30:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729740610000|2024-10-24 03:30:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729740640000|2024-10-24 03:30:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729740800000|2024-10-24 03:33:20|47.3|47|47.29|46.99|47.3|47|47.28|46.98|3
1729740810000|2024-10-24 03:33:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729740840000|2024-10-24 03:34:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729740870000|2024-10-24 03:34:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729740890000|2024-10-24 03:34:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729740920000|2024-10-24 03:35:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729740960000|2024-10-24 03:36:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729740990000|2024-10-24 03:36:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729741030000|2024-10-24 03:37:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729741060000|2024-10-24 03:37:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729741070000|2024-10-24 03:37:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729741080000|2024-10-24 03:38:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729741100000|2024-10-24 03:38:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729741120000|2024-10-24 03:38:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729741130000|2024-10-24 03:38:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729741140000|2024-10-24 03:39:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1729741150000|2024-10-24 03:39:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729741290000|2024-10-24 03:41:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729741320000|2024-10-24 03:42:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729741360000|2024-10-24 03:42:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729741380000|2024-10-24 03:43:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729741500000|2024-10-24 03:45:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729741510000|2024-10-24 03:45:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729741570000|2024-10-24 03:46:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729741590000|2024-10-24 03:46:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729741610000|2024-10-24 03:46:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729741620000|2024-10-24 03:47:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729741640000|2024-10-24 03:47:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729741650000|2024-10-24 03:47:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729741670000|2024-10-24 03:47:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729741740000|2024-10-24 03:49:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729741840000|2024-10-24 03:50:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729741860000|2024-10-24 03:51:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729742190000|2024-10-24 03:56:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729742400000|2024-10-24 04:00:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729742550000|2024-10-24 04:02:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729742590000|2024-10-24 04:03:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729742600000|2024-10-24 04:03:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729742630000|2024-10-24 04:03:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729742640000|2024-10-24 04:04:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729742660000|2024-10-24 04:04:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729742670000|2024-10-24 04:04:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729742700000|2024-10-24 04:05:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729742710000|2024-10-24 04:05:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729742720000|2024-10-24 04:05:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729742770000|2024-10-24 04:06:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729742820000|2024-10-24 04:07:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729742860000|2024-10-24 04:07:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729742880000|2024-10-24 04:08:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729742950000|2024-10-24 04:09:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729742980000|2024-10-24 04:09:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729743000000|2024-10-24 04:10:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729743020000|2024-10-24 04:10:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729743130000|2024-10-24 04:12:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729743190000|2024-10-24 04:13:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729743230000|2024-10-24 04:13:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729743290000|2024-10-24 04:14:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729743300000|2024-10-24 04:15:00|47.3|47|47.26|46.96|47.3|47|47.26|46.96|5
1729743310000|2024-10-24 04:15:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729743320000|2024-10-24 04:15:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729743340000|2024-10-24 04:15:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729743370000|2024-10-24 04:16:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729743460000|2024-10-24 04:17:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729743470000|2024-10-24 04:17:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1729743500000|2024-10-24 04:18:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729743510000|2024-10-24 04:18:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729743550000|2024-10-24 04:19:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729743560000|2024-10-24 04:19:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1729743570000|2024-10-24 04:19:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729743660000|2024-10-24 04:21:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729743690000|2024-10-24 04:21:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729743750000|2024-10-24 04:22:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729743780000|2024-10-24 04:23:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729743790000|2024-10-24 04:23:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729743870000|2024-10-24 04:24:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729743910000|2024-10-24 04:25:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729743920000|2024-10-24 04:25:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729743930000|2024-10-24 04:25:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729743970000|2024-10-24 04:26:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729743990000|2024-10-24 04:26:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729744040000|2024-10-24 04:27:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729744080000|2024-10-24 04:28:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729744090000|2024-10-24 04:28:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729744100000|2024-10-24 04:28:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729744110000|2024-10-24 04:28:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729744140000|2024-10-24 04:29:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729744200000|2024-10-24 04:30:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729744270000|2024-10-24 04:31:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1729744330000|2024-10-24 04:32:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729744340000|2024-10-24 04:32:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729744360000|2024-10-24 04:32:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729744550000|2024-10-24 04:35:50|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|3
1729744560000|2024-10-24 04:36:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1729744570000|2024-10-24 04:36:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729744600000|2024-10-24 04:36:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729744680000|2024-10-24 04:38:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729744690000|2024-10-24 04:38:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729744700000|2024-10-24 04:38:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729744710000|2024-10-24 04:38:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1729744720000|2024-10-24 04:38:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729744730000|2024-10-24 04:38:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729744740000|2024-10-24 04:39:00|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|4
1729744830000|2024-10-24 04:40:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729744840000|2024-10-24 04:40:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729744880000|2024-10-24 04:41:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729744950000|2024-10-24 04:42:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729744980000|2024-10-24 04:43:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729745030000|2024-10-24 04:43:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729745060000|2024-10-24 04:44:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729745090000|2024-10-24 04:44:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729745110000|2024-10-24 04:45:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729745120000|2024-10-24 04:45:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729745160000|2024-10-24 04:46:00|47.33|47.03|47.3|47|47.33|47.03|47.3|47|2
1729745170000|2024-10-24 04:46:10|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729745180000|2024-10-24 04:46:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729745210000|2024-10-24 04:46:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729745220000|2024-10-24 04:47:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729745230000|2024-10-24 04:47:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729745240000|2024-10-24 04:47:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729745260000|2024-10-24 04:47:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729745290000|2024-10-24 04:48:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729745310000|2024-10-24 04:48:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729745350000|2024-10-24 04:49:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729745360000|2024-10-24 04:49:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729745410000|2024-10-24 04:50:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729745430000|2024-10-24 04:50:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729745440000|2024-10-24 04:50:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729745450000|2024-10-24 04:50:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729745460000|2024-10-24 04:51:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729745500000|2024-10-24 04:51:40|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|2
1729745530000|2024-10-24 04:52:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729745660000|2024-10-24 04:54:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729745670000|2024-10-24 04:54:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729745690000|2024-10-24 04:54:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729745720000|2024-10-24 04:55:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729745730000|2024-10-24 04:55:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729745800000|2024-10-24 04:56:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729745810000|2024-10-24 04:56:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729745860000|2024-10-24 04:57:40|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729745870000|2024-10-24 04:57:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729745960000|2024-10-24 04:59:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729745970000|2024-10-24 04:59:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729746060000|2024-10-24 05:01:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729746120000|2024-10-24 05:02:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746130000|2024-10-24 05:02:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729746140000|2024-10-24 05:02:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729746160000|2024-10-24 05:02:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729746200000|2024-10-24 05:03:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729746330000|2024-10-24 05:05:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729746420000|2024-10-24 05:07:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729746430000|2024-10-24 05:07:10|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1729746440000|2024-10-24 05:07:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729746450000|2024-10-24 05:07:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729746460000|2024-10-24 05:07:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729746480000|2024-10-24 05:08:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729746500000|2024-10-24 05:08:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729746510000|2024-10-24 05:08:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729746520000|2024-10-24 05:08:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1729746530000|2024-10-24 05:08:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1729746540000|2024-10-24 05:09:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729746560000|2024-10-24 05:09:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729746610000|2024-10-24 05:10:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746630000|2024-10-24 05:10:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1729746640000|2024-10-24 05:10:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746720000|2024-10-24 05:12:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729746750000|2024-10-24 05:12:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746850000|2024-10-24 05:14:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729746860000|2024-10-24 05:14:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746890000|2024-10-24 05:14:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729746950000|2024-10-24 05:15:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729746960000|2024-10-24 05:16:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729747000000|2024-10-24 05:16:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729747090000|2024-10-24 05:18:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729747140000|2024-10-24 05:19:00|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729747150000|2024-10-24 05:19:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747160000|2024-10-24 05:19:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729747170000|2024-10-24 05:19:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747180000|2024-10-24 05:19:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729747190000|2024-10-24 05:19:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747210000|2024-10-24 05:20:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729747250000|2024-10-24 05:20:50|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729747260000|2024-10-24 05:21:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729747270000|2024-10-24 05:21:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729747310000|2024-10-24 05:21:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729747320000|2024-10-24 05:22:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729747330000|2024-10-24 05:22:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729747390000|2024-10-24 05:23:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|2
1729747410000|2024-10-24 05:23:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729747430000|2024-10-24 05:23:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747500000|2024-10-24 05:25:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729747510000|2024-10-24 05:25:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747520000|2024-10-24 05:25:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729747550000|2024-10-24 05:25:50|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729747570000|2024-10-24 05:26:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729747610000|2024-10-24 05:26:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729747620000|2024-10-24 05:27:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729747680000|2024-10-24 05:28:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729747690000|2024-10-24 05:28:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729747700000|2024-10-24 05:28:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1729747730000|2024-10-24 05:28:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729747760000|2024-10-24 05:29:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729747780000|2024-10-24 05:29:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729747790000|2024-10-24 05:29:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729747840000|2024-10-24 05:30:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729747860000|2024-10-24 05:31:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729747870000|2024-10-24 05:31:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729747890000|2024-10-24 05:31:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729747900000|2024-10-24 05:31:40|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729747910000|2024-10-24 05:31:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729747920000|2024-10-24 05:32:00|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1729747950000|2024-10-24 05:32:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729747960000|2024-10-24 05:32:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729748040000|2024-10-24 05:34:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729748050000|2024-10-24 05:34:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748080000|2024-10-24 05:34:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729748120000|2024-10-24 05:35:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748150000|2024-10-24 05:35:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748220000|2024-10-24 05:37:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729748240000|2024-10-24 05:37:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748360000|2024-10-24 05:39:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748400000|2024-10-24 05:40:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748420000|2024-10-24 05:40:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748430000|2024-10-24 05:40:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748440000|2024-10-24 05:40:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748470000|2024-10-24 05:41:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748500000|2024-10-24 05:41:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729748510000|2024-10-24 05:41:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729748550000|2024-10-24 05:42:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729748560000|2024-10-24 05:42:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729748640000|2024-10-24 05:44:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729748690000|2024-10-24 05:44:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748710000|2024-10-24 05:45:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1729748720000|2024-10-24 05:45:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729748760000|2024-10-24 05:46:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1729748800000|2024-10-24 05:46:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729748820000|2024-10-24 05:47:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748840000|2024-10-24 05:47:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729748860000|2024-10-24 05:47:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748870000|2024-10-24 05:47:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729748880000|2024-10-24 05:48:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729748910000|2024-10-24 05:48:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729748980000|2024-10-24 05:49:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729749020000|2024-10-24 05:50:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729749030000|2024-10-24 05:50:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1729749070000|2024-10-24 05:51:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729749110000|2024-10-24 05:51:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729749120000|2024-10-24 05:52:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729749190000|2024-10-24 05:53:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729749430000|2024-10-24 05:57:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729749600000|2024-10-24 06:00:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729749610000|2024-10-24 06:00:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729749630000|2024-10-24 06:00:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729749650000|2024-10-24 06:00:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729749660000|2024-10-24 06:01:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729749670000|2024-10-24 06:01:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729749690000|2024-10-24 06:01:30|47.38|47.08|47.38|47.08|47.4|47.1|47.38|47.08|4
1729749720000|2024-10-24 06:02:00|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1729749750000|2024-10-24 06:02:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729749840000|2024-10-24 06:04:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729749900000|2024-10-24 06:05:00|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|4
1729749940000|2024-10-24 06:05:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729749970000|2024-10-24 06:06:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729749980000|2024-10-24 06:06:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729749990000|2024-10-24 06:06:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750000000|2024-10-24 06:06:40|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1729750010000|2024-10-24 06:06:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729750020000|2024-10-24 06:07:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729750090000|2024-10-24 06:08:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729750100000|2024-10-24 06:08:20|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729750120000|2024-10-24 06:08:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729750200000|2024-10-24 06:10:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729750240000|2024-10-24 06:10:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750330000|2024-10-24 06:12:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729750350000|2024-10-24 06:12:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750360000|2024-10-24 06:12:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729750410000|2024-10-24 06:13:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750460000|2024-10-24 06:14:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729750480000|2024-10-24 06:14:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750530000|2024-10-24 06:15:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729750620000|2024-10-24 06:17:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729750640000|2024-10-24 06:17:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729750670000|2024-10-24 06:17:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729750680000|2024-10-24 06:18:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1729750750000|2024-10-24 06:19:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1729750770000|2024-10-24 06:19:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729750810000|2024-10-24 06:20:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729750820000|2024-10-24 06:20:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729750830000|2024-10-24 06:20:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729750840000|2024-10-24 06:20:40|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1729750870000|2024-10-24 06:21:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729750930000|2024-10-24 06:22:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1729750950000|2024-10-24 06:22:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729750960000|2024-10-24 06:22:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729751010000|2024-10-24 06:23:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1729751050000|2024-10-24 06:24:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729751110000|2024-10-24 06:25:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729751120000|2024-10-24 06:25:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729751140000|2024-10-24 06:25:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729751150000|2024-10-24 06:25:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729751170000|2024-10-24 06:26:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729751200000|2024-10-24 06:26:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729751220000|2024-10-24 06:27:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729751250000|2024-10-24 06:27:30|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1729751330000|2024-10-24 06:28:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729751370000|2024-10-24 06:29:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729751380000|2024-10-24 06:29:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729751400000|2024-10-24 06:30:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729751410000|2024-10-24 06:30:10|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|2
1729751420000|2024-10-24 06:30:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729751470000|2024-10-24 06:31:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729751490000|2024-10-24 06:31:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1729751520000|2024-10-24 06:32:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729751530000|2024-10-24 06:32:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729751600000|2024-10-24 06:33:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729751620000|2024-10-24 06:33:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729751670000|2024-10-24 06:34:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729751700000|2024-10-24 06:35:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1729751750000|2024-10-24 06:35:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729751760000|2024-10-24 06:36:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729751780000|2024-10-24 06:36:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1729751790000|2024-10-24 06:36:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729751810000|2024-10-24 06:36:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729751820000|2024-10-24 06:37:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729751890000|2024-10-24 06:38:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729751970000|2024-10-24 06:39:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729751980000|2024-10-24 06:39:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1729752000000|2024-10-24 06:40:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1729752010000|2024-10-24 06:40:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729752030000|2024-10-24 06:40:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729752050000|2024-10-24 06:40:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729752080000|2024-10-24 06:41:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729752110000|2024-10-24 06:41:50|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|2
1729752120000|2024-10-24 06:42:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729752130000|2024-10-24 06:42:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729752150000|2024-10-24 06:42:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729752160000|2024-10-24 06:42:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729752170000|2024-10-24 06:42:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729752180000|2024-10-24 06:43:00|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1729752220000|2024-10-24 06:43:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729752230000|2024-10-24 06:43:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729752260000|2024-10-24 06:44:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729752270000|2024-10-24 06:44:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729752300000|2024-10-24 06:45:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729752330000|2024-10-24 06:45:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729752340000|2024-10-24 06:45:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1729752350000|2024-10-24 06:45:50|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1729752360000|2024-10-24 06:46:00|47.29|46.99|47.28|46.98|47.3|47|47.28|46.98|4
1729752370000|2024-10-24 06:46:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729752380000|2024-10-24 06:46:20|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|4
1729752390000|2024-10-24 06:46:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729752400000|2024-10-24 06:46:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729752410000|2024-10-24 06:46:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729752420000|2024-10-24 06:47:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729752440000|2024-10-24 06:47:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729752470000|2024-10-24 06:47:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729752480000|2024-10-24 06:48:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729752490000|2024-10-24 06:48:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729752500000|2024-10-24 06:48:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729752510000|2024-10-24 06:48:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729752520000|2024-10-24 06:48:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729752540000|2024-10-24 06:49:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729752560000|2024-10-24 06:49:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729752600000|2024-10-24 06:50:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729752620000|2024-10-24 06:50:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729752690000|2024-10-24 06:51:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729752700000|2024-10-24 06:51:40|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1729752750000|2024-10-24 06:52:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729752900000|2024-10-24 06:55:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729752920000|2024-10-24 06:55:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729752930000|2024-10-24 06:55:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729752960000|2024-10-24 06:56:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729752980000|2024-10-24 06:56:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729752990000|2024-10-24 06:56:30|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1729753080000|2024-10-24 06:58:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729753110000|2024-10-24 06:58:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1729753120000|2024-10-24 06:58:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729753130000|2024-10-24 06:58:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729753140000|2024-10-24 06:59:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729753160000|2024-10-24 06:59:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729753170000|2024-10-24 06:59:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729753190000|2024-10-24 06:59:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1729753200000|2024-10-24 07:00:00|47.2|46.9|47.19|46.89|47.21|46.91|47.18|46.88|5
1729753210000|2024-10-24 07:00:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1729753220000|2024-10-24 07:00:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729753230000|2024-10-24 07:00:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729753240000|2024-10-24 07:00:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729753260000|2024-10-24 07:01:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729753270000|2024-10-24 07:01:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729753280000|2024-10-24 07:01:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1729753290000|2024-10-24 07:01:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729753300000|2024-10-24 07:01:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729753310000|2024-10-24 07:01:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729753350000|2024-10-24 07:02:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729753360000|2024-10-24 07:02:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729753840000|2024-10-24 07:10:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1729753850000|2024-10-24 07:10:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729753890000|2024-10-24 07:11:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729753910000|2024-10-24 07:11:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729753940000|2024-10-24 07:12:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729753950000|2024-10-24 07:12:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729753990000|2024-10-24 07:13:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729754030000|2024-10-24 07:13:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729754060000|2024-10-24 07:14:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729754070000|2024-10-24 07:14:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729754110000|2024-10-24 07:15:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729754130000|2024-10-24 07:15:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729754140000|2024-10-24 07:15:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729754160000|2024-10-24 07:16:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729754170000|2024-10-24 07:16:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729754190000|2024-10-24 07:16:30|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1729754200000|2024-10-24 07:16:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729754220000|2024-10-24 07:17:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729754240000|2024-10-24 07:17:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729754300000|2024-10-24 07:18:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729754360000|2024-10-24 07:19:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729754390000|2024-10-24 07:19:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729754400000|2024-10-24 07:20:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729754430000|2024-10-24 07:20:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729754470000|2024-10-24 07:21:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729754510000|2024-10-24 07:21:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729754520000|2024-10-24 07:22:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729754530000|2024-10-24 07:22:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1729754540000|2024-10-24 07:22:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729754550000|2024-10-24 07:22:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729754580000|2024-10-24 07:23:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729754590000|2024-10-24 07:23:10|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|4
1729754600000|2024-10-24 07:23:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729754620000|2024-10-24 07:23:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729754650000|2024-10-24 07:24:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729754670000|2024-10-24 07:24:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729754680000|2024-10-24 07:24:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729754690000|2024-10-24 07:24:50|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1729754700000|2024-10-24 07:25:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|7
1729754710000|2024-10-24 07:25:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729754720000|2024-10-24 07:25:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729754740000|2024-10-24 07:25:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729754760000|2024-10-24 07:26:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729754770000|2024-10-24 07:26:10|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1729754780000|2024-10-24 07:26:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729754790000|2024-10-24 07:26:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729754800000|2024-10-24 07:26:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729754810000|2024-10-24 07:26:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729754820000|2024-10-24 07:27:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729754830000|2024-10-24 07:27:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729754850000|2024-10-24 07:27:30|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1729754900000|2024-10-24 07:28:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729754910000|2024-10-24 07:28:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729754920000|2024-10-24 07:28:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729754930000|2024-10-24 07:28:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729754940000|2024-10-24 07:29:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729754950000|2024-10-24 07:29:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729754990000|2024-10-24 07:29:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729755000000|2024-10-24 07:30:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729755020000|2024-10-24 07:30:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729755030000|2024-10-24 07:30:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729755050000|2024-10-24 07:30:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729755060000|2024-10-24 07:31:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729755080000|2024-10-24 07:31:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729755100000|2024-10-24 07:31:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729755120000|2024-10-24 07:32:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729755150000|2024-10-24 07:32:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1729755180000|2024-10-24 07:33:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729755200000|2024-10-24 07:33:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1729755210000|2024-10-24 07:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729755240000|2024-10-24 07:34:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729755260000|2024-10-24 07:34:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729755290000|2024-10-24 07:34:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729755300000|2024-10-24 07:35:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729755310000|2024-10-24 07:35:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729755330000|2024-10-24 07:35:30|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1729755350000|2024-10-24 07:35:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729755370000|2024-10-24 07:36:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729755380000|2024-10-24 07:36:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729755390000|2024-10-24 07:36:30|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1729755400000|2024-10-24 07:36:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729755410000|2024-10-24 07:36:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729755420000|2024-10-24 07:37:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729755430000|2024-10-24 07:37:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729755440000|2024-10-24 07:37:20|46.97|46.67|47|46.7|47|46.7|46.97|46.67|4
1729755450000|2024-10-24 07:37:30|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1729755460000|2024-10-24 07:37:40|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1729755480000|2024-10-24 07:38:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1729755490000|2024-10-24 07:38:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1729755520000|2024-10-24 07:38:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729755570000|2024-10-24 07:39:30|47|46.7|46.98|46.68|47.01|46.71|46.98|46.68|4
1729755580000|2024-10-24 07:39:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729755610000|2024-10-24 07:40:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729755620000|2024-10-24 07:40:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729755630000|2024-10-24 07:40:30|47|46.7|47.03|46.73|47.03|46.73|47|46.7|4
1729755640000|2024-10-24 07:40:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729755650000|2024-10-24 07:40:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729755660000|2024-10-24 07:41:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729755680000|2024-10-24 07:41:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729755710000|2024-10-24 07:41:50|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1729755720000|2024-10-24 07:42:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1729755730000|2024-10-24 07:42:10|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1729755750000|2024-10-24 07:42:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729755800000|2024-10-24 07:43:20|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729755850000|2024-10-24 07:44:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729755870000|2024-10-24 07:44:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729755920000|2024-10-24 07:45:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729755940000|2024-10-24 07:45:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729755970000|2024-10-24 07:46:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729755990000|2024-10-24 07:46:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729756020000|2024-10-24 07:47:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729756040000|2024-10-24 07:47:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729756070000|2024-10-24 07:47:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729756080000|2024-10-24 07:48:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729756110000|2024-10-24 07:48:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729756120000|2024-10-24 07:48:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729756130000|2024-10-24 07:48:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1729756140000|2024-10-24 07:49:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729756160000|2024-10-24 07:49:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729756220000|2024-10-24 07:50:20|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1729756250000|2024-10-24 07:50:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756280000|2024-10-24 07:51:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729756290000|2024-10-24 07:51:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756310000|2024-10-24 07:51:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729756330000|2024-10-24 07:52:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756350000|2024-10-24 07:52:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729756370000|2024-10-24 07:52:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756380000|2024-10-24 07:53:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729756400000|2024-10-24 07:53:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756420000|2024-10-24 07:53:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729756440000|2024-10-24 07:54:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756450000|2024-10-24 07:54:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729756460000|2024-10-24 07:54:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756480000|2024-10-24 07:54:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729756520000|2024-10-24 07:55:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729756530000|2024-10-24 07:55:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729756570000|2024-10-24 07:56:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729756610000|2024-10-24 07:56:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729756800000|2024-10-24 08:00:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729756810000|2024-10-24 08:00:10|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|4
1729756820000|2024-10-24 08:00:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729756850000|2024-10-24 08:00:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1729756860000|2024-10-24 08:01:00|46.85|46.55|46.88|46.58|46.89|46.59|46.85|46.55|6
1729756870000|2024-10-24 08:01:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729756880000|2024-10-24 08:01:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729756890000|2024-10-24 08:01:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1729756910000|2024-10-24 08:01:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729756920000|2024-10-24 08:02:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729756940000|2024-10-24 08:02:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729756960000|2024-10-24 08:02:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757000000|2024-10-24 08:03:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757010000|2024-10-24 08:03:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729757040000|2024-10-24 08:04:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757060000|2024-10-24 08:04:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729757080000|2024-10-24 08:04:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757090000|2024-10-24 08:04:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729757100000|2024-10-24 08:05:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757110000|2024-10-24 08:05:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757140000|2024-10-24 08:05:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757150000|2024-10-24 08:05:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729757190000|2024-10-24 08:06:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757200000|2024-10-24 08:06:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757210000|2024-10-24 08:06:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729757220000|2024-10-24 08:07:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757230000|2024-10-24 08:07:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729757240000|2024-10-24 08:07:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729757260000|2024-10-24 08:07:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729757270000|2024-10-24 08:07:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729757280000|2024-10-24 08:08:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729757290000|2024-10-24 08:08:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729757320000|2024-10-24 08:08:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757350000|2024-10-24 08:09:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729757370000|2024-10-24 08:09:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757400000|2024-10-24 08:10:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757430000|2024-10-24 08:10:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729757440000|2024-10-24 08:10:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729757450000|2024-10-24 08:10:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729757470000|2024-10-24 08:11:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729757480000|2024-10-24 08:11:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757490000|2024-10-24 08:11:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757500000|2024-10-24 08:11:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757510000|2024-10-24 08:11:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729757520000|2024-10-24 08:12:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729757530000|2024-10-24 08:12:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757570000|2024-10-24 08:12:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757590000|2024-10-24 08:13:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729757600000|2024-10-24 08:13:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757610000|2024-10-24 08:13:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729757620000|2024-10-24 08:13:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729757640000|2024-10-24 08:14:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729757650000|2024-10-24 08:14:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757680000|2024-10-24 08:14:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729757720000|2024-10-24 08:15:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729757740000|2024-10-24 08:15:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729757760000|2024-10-24 08:16:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729757810000|2024-10-24 08:16:50|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|4
1729757820000|2024-10-24 08:17:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729757850000|2024-10-24 08:17:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729758180000|2024-10-24 08:23:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729758190000|2024-10-24 08:23:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729758210000|2024-10-24 08:23:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1729758220000|2024-10-24 08:23:40|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1729758300000|2024-10-24 08:25:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729758310000|2024-10-24 08:25:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|7
1729758320000|2024-10-24 08:25:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729758330000|2024-10-24 08:25:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729758340000|2024-10-24 08:25:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729758370000|2024-10-24 08:26:10|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1729758390000|2024-10-24 08:26:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729758410000|2024-10-24 08:26:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729758420000|2024-10-24 08:27:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729758430000|2024-10-24 08:27:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729758440000|2024-10-24 08:27:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729758490000|2024-10-24 08:28:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729758510000|2024-10-24 08:28:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729758570000|2024-10-24 08:29:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729758580000|2024-10-24 08:29:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729758600000|2024-10-24 08:30:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729758610000|2024-10-24 08:30:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1729758620000|2024-10-24 08:30:20|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1729758630000|2024-10-24 08:30:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729758650000|2024-10-24 08:30:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729758660000|2024-10-24 08:31:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1729758670000|2024-10-24 08:31:10|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|7
1729758710000|2024-10-24 08:31:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729758720000|2024-10-24 08:32:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729758750000|2024-10-24 08:32:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729758760000|2024-10-24 08:32:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729758780000|2024-10-24 08:33:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729758790000|2024-10-24 08:33:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729758800000|2024-10-24 08:33:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1729758810000|2024-10-24 08:33:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729758840000|2024-10-24 08:34:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729758850000|2024-10-24 08:34:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|6
1729758860000|2024-10-24 08:34:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|6
1729758870000|2024-10-24 08:34:30|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|4
1729758880000|2024-10-24 08:34:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1729758890000|2024-10-24 08:34:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729758900000|2024-10-24 08:35:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|7
1729758910000|2024-10-24 08:35:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729758920000|2024-10-24 08:35:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729758930000|2024-10-24 08:35:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|6
1729758940000|2024-10-24 08:35:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729758980000|2024-10-24 08:36:20|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|6
1729758990000|2024-10-24 08:36:30|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1729759000000|2024-10-24 08:36:40|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|4
1729759010000|2024-10-24 08:36:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1729759030000|2024-10-24 08:37:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1729759040000|2024-10-24 08:37:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729759050000|2024-10-24 08:37:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729759070000|2024-10-24 08:37:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729759100000|2024-10-24 08:38:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729759110000|2024-10-24 08:38:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729759130000|2024-10-24 08:38:50|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1729759140000|2024-10-24 08:39:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729759150000|2024-10-24 08:39:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1729759180000|2024-10-24 08:39:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729759190000|2024-10-24 08:39:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729759200000|2024-10-24 08:40:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1729759220000|2024-10-24 08:40:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729759230000|2024-10-24 08:40:30|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|4
1729759240000|2024-10-24 08:40:40|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|7
1729759250000|2024-10-24 08:40:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1729759260000|2024-10-24 08:41:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1729759270000|2024-10-24 08:41:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1729759280000|2024-10-24 08:41:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729759300000|2024-10-24 08:41:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729759310000|2024-10-24 08:41:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729759320000|2024-10-24 08:42:00|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1729759330000|2024-10-24 08:42:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729759340000|2024-10-24 08:42:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1729759350000|2024-10-24 08:42:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1729759370000|2024-10-24 08:42:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729759380000|2024-10-24 08:43:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1729759400000|2024-10-24 08:43:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729759410000|2024-10-24 08:43:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729759430000|2024-10-24 08:43:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729759440000|2024-10-24 08:44:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1729759450000|2024-10-24 08:44:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729759460000|2024-10-24 08:44:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729759480000|2024-10-24 08:44:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729759490000|2024-10-24 08:44:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1729759510000|2024-10-24 08:45:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729759520000|2024-10-24 08:45:20|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|7
1729759530000|2024-10-24 08:45:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729759540000|2024-10-24 08:45:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729759550000|2024-10-24 08:45:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729759560000|2024-10-24 08:46:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729759570000|2024-10-24 08:46:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1729759580000|2024-10-24 08:46:20|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|6
1729759590000|2024-10-24 08:46:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729759600000|2024-10-24 08:46:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1729759610000|2024-10-24 08:46:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729759620000|2024-10-24 08:47:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1729759640000|2024-10-24 08:47:20|46.55|46.25|46.6|46.3|46.6|46.3|46.55|46.25|3
1729759650000|2024-10-24 08:47:30|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|6
1729759660000|2024-10-24 08:47:40|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1729759680000|2024-10-24 08:48:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1729759690000|2024-10-24 08:48:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1729759700000|2024-10-24 08:48:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729759710000|2024-10-24 08:48:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1729759730000|2024-10-24 08:48:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729759770000|2024-10-24 08:49:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1729759790000|2024-10-24 08:49:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1729759800000|2024-10-24 08:50:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729759840000|2024-10-24 08:50:40|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|3
1729759850000|2024-10-24 08:50:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729759860000|2024-10-24 08:51:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729759870000|2024-10-24 08:51:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1729759890000|2024-10-24 08:51:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729759920000|2024-10-24 08:52:00|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1729759930000|2024-10-24 08:52:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1729759940000|2024-10-24 08:52:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1729759960000|2024-10-24 08:52:40|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|2
1729759970000|2024-10-24 08:52:50|46.5|46.2|46.49|46.19|46.51|46.21|46.48|46.18|8
1729759980000|2024-10-24 08:53:00|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1729759990000|2024-10-24 08:53:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|5
1729760000000|2024-10-24 08:53:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729760010000|2024-10-24 08:53:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1729760050000|2024-10-24 08:54:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1729760060000|2024-10-24 08:54:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729760090000|2024-10-24 08:54:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729760100000|2024-10-24 08:55:00|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|4
1729760110000|2024-10-24 08:55:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1729760120000|2024-10-24 08:55:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1729760130000|2024-10-24 08:55:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1729760140000|2024-10-24 08:55:40|46.39|46.09|46.43|46.13|46.43|46.13|46.39|46.09|5
1729760150000|2024-10-24 08:55:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1729760160000|2024-10-24 08:56:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1729760180000|2024-10-24 08:56:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729760190000|2024-10-24 08:56:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1729760200000|2024-10-24 08:56:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729760220000|2024-10-24 08:57:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1729760230000|2024-10-24 08:57:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1729760240000|2024-10-24 08:57:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1729760260000|2024-10-24 08:57:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1729760270000|2024-10-24 08:57:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1729760280000|2024-10-24 08:58:00|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1729760290000|2024-10-24 08:58:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729760320000|2024-10-24 08:58:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729760340000|2024-10-24 08:59:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1729760360000|2024-10-24 08:59:20|46.42|46.12|46.38|46.08|46.42|46.12|46.38|46.08|5
1729760390000|2024-10-24 08:59:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1729760400000|2024-10-24 09:00:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|2
1729760410000|2024-10-24 09:00:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1729760420000|2024-10-24 09:00:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1729760430000|2024-10-24 09:00:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1729760440000|2024-10-24 09:00:40|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|4
1729760450000|2024-10-24 09:00:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1729760470000|2024-10-24 09:01:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1729760480000|2024-10-24 09:01:20|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|5
1729760490000|2024-10-24 09:01:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1729760500000|2024-10-24 09:01:40|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1729760510000|2024-10-24 09:01:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1729760520000|2024-10-24 09:02:00|46.4|46.1|46.35|46.05|46.4|46.1|46.35|46.05|6
1729760530000|2024-10-24 09:02:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1729760540000|2024-10-24 09:02:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1729760550000|2024-10-24 09:02:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1729760560000|2024-10-24 09:02:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1729760580000|2024-10-24 09:03:00|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1729760590000|2024-10-24 09:03:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|4
1729760610000|2024-10-24 09:03:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1729760620000|2024-10-24 09:03:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1729760640000|2024-10-24 09:04:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|2
1729760650000|2024-10-24 09:04:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1729760670000|2024-10-24 09:04:30|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|4
1729760680000|2024-10-24 09:04:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1729760690000|2024-10-24 09:04:50|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1729760710000|2024-10-24 09:05:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1729760720000|2024-10-24 09:05:20|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1729760730000|2024-10-24 09:05:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1729760740000|2024-10-24 09:05:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1729760750000|2024-10-24 09:05:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1729760760000|2024-10-24 09:06:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1729760770000|2024-10-24 09:06:10|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1729760780000|2024-10-24 09:06:20|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1729760790000|2024-10-24 09:06:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1729760810000|2024-10-24 09:06:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1729760820000|2024-10-24 09:07:00|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1729760830000|2024-10-24 09:07:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1729760840000|2024-10-24 09:07:20|46.39|46.09|46.44|46.14|46.44|46.14|46.39|46.09|4
1729760850000|2024-10-24 09:07:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1729760870000|2024-10-24 09:07:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729760880000|2024-10-24 09:08:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729760890000|2024-10-24 09:08:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729760920000|2024-10-24 09:08:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729760940000|2024-10-24 09:09:00|46.48|46.18|46.52|46.22|46.52|46.22|46.48|46.18|4
1729760950000|2024-10-24 09:09:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729760960000|2024-10-24 09:09:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1729760980000|2024-10-24 09:09:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1729760990000|2024-10-24 09:09:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1729761000000|2024-10-24 09:10:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729761010000|2024-10-24 09:10:10|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1729761020000|2024-10-24 09:10:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1729761030000|2024-10-24 09:10:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729761040000|2024-10-24 09:10:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1729761050000|2024-10-24 09:10:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|2
1729761060000|2024-10-24 09:11:00|46.51|46.21|46.47|46.17|46.51|46.21|46.47|46.17|3
1729761070000|2024-10-24 09:11:10|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1729761080000|2024-10-24 09:11:20|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1729761090000|2024-10-24 09:11:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729761100000|2024-10-24 09:11:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761110000|2024-10-24 09:11:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729761130000|2024-10-24 09:12:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761140000|2024-10-24 09:12:20|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|5
1729761150000|2024-10-24 09:12:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729761160000|2024-10-24 09:12:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761190000|2024-10-24 09:13:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729761200000|2024-10-24 09:13:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761220000|2024-10-24 09:13:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729761240000|2024-10-24 09:14:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1729761260000|2024-10-24 09:14:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729761270000|2024-10-24 09:14:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1729761290000|2024-10-24 09:14:50|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1729761300000|2024-10-24 09:15:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1729761310000|2024-10-24 09:15:10|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1729761330000|2024-10-24 09:15:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1729761360000|2024-10-24 09:16:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729761370000|2024-10-24 09:16:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1729761380000|2024-10-24 09:16:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729761390000|2024-10-24 09:16:30|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|4
1729761410000|2024-10-24 09:16:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1729761420000|2024-10-24 09:17:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1729761440000|2024-10-24 09:17:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1729761460000|2024-10-24 09:17:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729761470000|2024-10-24 09:17:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729761480000|2024-10-24 09:18:00|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|3
1729761500000|2024-10-24 09:18:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729761520000|2024-10-24 09:18:40|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1729761530000|2024-10-24 09:18:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1729761540000|2024-10-24 09:19:00|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1729761550000|2024-10-24 09:19:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761590000|2024-10-24 09:19:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1729761600000|2024-10-24 09:20:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1729761610000|2024-10-24 09:20:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1729761620000|2024-10-24 09:20:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729761630000|2024-10-24 09:20:30|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|4
1729761640000|2024-10-24 09:20:40|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1729761650000|2024-10-24 09:20:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1729761660000|2024-10-24 09:21:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1729761670000|2024-10-24 09:21:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1729761690000|2024-10-24 09:21:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1729761700000|2024-10-24 09:21:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1729761710000|2024-10-24 09:21:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729761720000|2024-10-24 09:22:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1729761730000|2024-10-24 09:22:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729761740000|2024-10-24 09:22:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1729761770000|2024-10-24 09:22:50|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1729761780000|2024-10-24 09:23:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1729761790000|2024-10-24 09:23:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729761810000|2024-10-24 09:23:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729761830000|2024-10-24 09:23:50|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|2
1729761840000|2024-10-24 09:24:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1729761850000|2024-10-24 09:24:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761880000|2024-10-24 09:24:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729761890000|2024-10-24 09:24:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761900000|2024-10-24 09:25:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729761910000|2024-10-24 09:25:10|46.54|46.24|46.55|46.25|46.56|46.26|46.54|46.24|4
1729761930000|2024-10-24 09:25:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1729761950000|2024-10-24 09:25:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729761960000|2024-10-24 09:26:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729761970000|2024-10-24 09:26:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729761980000|2024-10-24 09:26:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729762010000|2024-10-24 09:26:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729762030000|2024-10-24 09:27:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729762200000|2024-10-24 09:30:00|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1729762210000|2024-10-24 09:30:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729762220000|2024-10-24 09:30:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1729762230000|2024-10-24 09:30:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1729762240000|2024-10-24 09:30:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1729762260000|2024-10-24 09:31:00|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1729762270000|2024-10-24 09:31:10|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1729762280000|2024-10-24 09:31:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1729762300000|2024-10-24 09:31:40|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1729762310000|2024-10-24 09:31:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729762320000|2024-10-24 09:32:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1729762330000|2024-10-24 09:32:10|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1729762340000|2024-10-24 09:32:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1729762350000|2024-10-24 09:32:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729762370000|2024-10-24 09:32:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1729762380000|2024-10-24 09:33:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1729762410000|2024-10-24 09:33:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1729762420000|2024-10-24 09:33:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729762440000|2024-10-24 09:34:00|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1729762460000|2024-10-24 09:34:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729762480000|2024-10-24 09:34:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729762490000|2024-10-24 09:34:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729762500000|2024-10-24 09:35:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1729762510000|2024-10-24 09:35:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729762520000|2024-10-24 09:35:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729762540000|2024-10-24 09:35:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729762560000|2024-10-24 09:36:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729762570000|2024-10-24 09:36:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729762580000|2024-10-24 09:36:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729762590000|2024-10-24 09:36:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729762600000|2024-10-24 09:36:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1729762610000|2024-10-24 09:36:50|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1729762630000|2024-10-24 09:37:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729762640000|2024-10-24 09:37:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1729762680000|2024-10-24 09:38:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729762700000|2024-10-24 09:38:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729762710000|2024-10-24 09:38:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1729762720000|2024-10-24 09:38:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729762730000|2024-10-24 09:38:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1729762740000|2024-10-24 09:39:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1729762750000|2024-10-24 09:39:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1729762760000|2024-10-24 09:39:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1729762770000|2024-10-24 09:39:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729762790000|2024-10-24 09:39:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1729762800000|2024-10-24 09:40:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729762810000|2024-10-24 09:40:10|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1729762820000|2024-10-24 09:40:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1729762830000|2024-10-24 09:40:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729762870000|2024-10-24 09:41:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1729762880000|2024-10-24 09:41:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1729762890000|2024-10-24 09:41:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729762900000|2024-10-24 09:41:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729762940000|2024-10-24 09:42:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729763030000|2024-10-24 09:43:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729763040000|2024-10-24 09:44:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1729763070000|2024-10-24 09:44:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729763080000|2024-10-24 09:44:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1729763100000|2024-10-24 09:45:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1729763110000|2024-10-24 09:45:10|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1729763120000|2024-10-24 09:45:20|46.38|46.08|46.43|46.13|46.43|46.13|46.37|46.07|6
1729763130000|2024-10-24 09:45:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1729763140000|2024-10-24 09:45:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1729763160000|2024-10-24 09:46:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1729763170000|2024-10-24 09:46:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1729763180000|2024-10-24 09:46:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729763190000|2024-10-24 09:46:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1729763200000|2024-10-24 09:46:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1729763210000|2024-10-24 09:46:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729763220000|2024-10-24 09:47:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1729763230000|2024-10-24 09:47:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1729763250000|2024-10-24 09:47:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729763260000|2024-10-24 09:47:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1729763280000|2024-10-24 09:48:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1729763290000|2024-10-24 09:48:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729763310000|2024-10-24 09:48:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1729763320000|2024-10-24 09:48:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1729763340000|2024-10-24 09:49:00|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1729763350000|2024-10-24 09:49:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1729763370000|2024-10-24 09:49:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1729763380000|2024-10-24 09:49:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1729763390000|2024-10-24 09:49:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1729763400000|2024-10-24 09:50:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1729763410000|2024-10-24 09:50:10|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|6
1729763420000|2024-10-24 09:50:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1729763430000|2024-10-24 09:50:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729763440000|2024-10-24 09:50:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729763460000|2024-10-24 09:51:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1729763470000|2024-10-24 09:51:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729763490000|2024-10-24 09:51:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1729763510000|2024-10-24 09:51:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1729763520000|2024-10-24 09:52:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1729763530000|2024-10-24 09:52:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729763540000|2024-10-24 09:52:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1729763550000|2024-10-24 09:52:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1729763560000|2024-10-24 09:52:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729763570000|2024-10-24 09:52:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729763580000|2024-10-24 09:53:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1729763590000|2024-10-24 09:53:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1729763620000|2024-10-24 09:53:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1729763640000|2024-10-24 09:54:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729763650000|2024-10-24 09:54:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1729763660000|2024-10-24 09:54:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729763670000|2024-10-24 09:54:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1729763730000|2024-10-24 09:55:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1729763740000|2024-10-24 09:55:40|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1729763760000|2024-10-24 09:56:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729763770000|2024-10-24 09:56:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1729763780000|2024-10-24 09:56:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729763800000|2024-10-24 09:56:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1729763850000|2024-10-24 09:57:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1729763870000|2024-10-24 09:57:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729763940000|2024-10-24 09:59:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729763950000|2024-10-24 09:59:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729763960000|2024-10-24 09:59:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729763980000|2024-10-24 09:59:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729764000000|2024-10-24 10:00:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1729764010000|2024-10-24 10:00:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1729764020000|2024-10-24 10:00:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1729764050000|2024-10-24 10:00:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1729764060000|2024-10-24 10:01:00|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|4
1729764070000|2024-10-24 10:01:10|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1729764090000|2024-10-24 10:01:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1729764100000|2024-10-24 10:01:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1729764110000|2024-10-24 10:01:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1729764120000|2024-10-24 10:02:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1729764140000|2024-10-24 10:02:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1729764150000|2024-10-24 10:02:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1729764170000|2024-10-24 10:02:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1729764180000|2024-10-24 10:03:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729764190000|2024-10-24 10:03:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1729764200000|2024-10-24 10:03:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729764210000|2024-10-24 10:03:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1729764240000|2024-10-24 10:04:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1729764250000|2024-10-24 10:04:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1729764270000|2024-10-24 10:04:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1729764280000|2024-10-24 10:04:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1729764300000|2024-10-24 10:05:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1729764350000|2024-10-24 10:05:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1729764380000|2024-10-24 10:06:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1729764390000|2024-10-24 10:06:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729764420000|2024-10-24 10:07:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729764430000|2024-10-24 10:07:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729764450000|2024-10-24 10:07:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729764460000|2024-10-24 10:07:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729764470000|2024-10-24 10:07:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729764520000|2024-10-24 10:08:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729764530000|2024-10-24 10:08:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|4
1729764540000|2024-10-24 10:09:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729764550000|2024-10-24 10:09:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729764580000|2024-10-24 10:09:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729764610000|2024-10-24 10:10:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1729764640000|2024-10-24 10:10:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729764650000|2024-10-24 10:10:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1729764660000|2024-10-24 10:11:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1729764670000|2024-10-24 10:11:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729764690000|2024-10-24 10:11:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1729764710000|2024-10-24 10:11:50|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1729764720000|2024-10-24 10:12:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729764730000|2024-10-24 10:12:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729764740000|2024-10-24 10:12:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729764750000|2024-10-24 10:12:30|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1729764760000|2024-10-24 10:12:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1729764770000|2024-10-24 10:12:50|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1729764780000|2024-10-24 10:13:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729764790000|2024-10-24 10:13:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729764800000|2024-10-24 10:13:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729764820000|2024-10-24 10:13:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729764830000|2024-10-24 10:13:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729764880000|2024-10-24 10:14:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729764890000|2024-10-24 10:14:50|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1729764930000|2024-10-24 10:15:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729764940000|2024-10-24 10:15:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729764970000|2024-10-24 10:16:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729765070000|2024-10-24 10:17:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729765130000|2024-10-24 10:18:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729765140000|2024-10-24 10:19:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729765160000|2024-10-24 10:19:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729765170000|2024-10-24 10:19:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729765200000|2024-10-24 10:20:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729765240000|2024-10-24 10:20:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729765290000|2024-10-24 10:21:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729765300000|2024-10-24 10:21:40|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|4
1729765310000|2024-10-24 10:21:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1729765320000|2024-10-24 10:22:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729765340000|2024-10-24 10:22:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1729765350000|2024-10-24 10:22:30|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|3
1729765360000|2024-10-24 10:22:40|46.73|46.43|46.76|46.46|46.76|46.46|46.73|46.43|4
1729765370000|2024-10-24 10:22:50|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1729765380000|2024-10-24 10:23:00|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1729765390000|2024-10-24 10:23:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729765400000|2024-10-24 10:23:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729765410000|2024-10-24 10:23:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729765420000|2024-10-24 10:23:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729765470000|2024-10-24 10:24:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729765480000|2024-10-24 10:24:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729765510000|2024-10-24 10:25:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729765530000|2024-10-24 10:25:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729765560000|2024-10-24 10:26:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729765570000|2024-10-24 10:26:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729765600000|2024-10-24 10:26:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729765610000|2024-10-24 10:26:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729765620000|2024-10-24 10:27:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729765690000|2024-10-24 10:28:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729765710000|2024-10-24 10:28:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729765720000|2024-10-24 10:28:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1729765730000|2024-10-24 10:28:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729765740000|2024-10-24 10:29:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729765800000|2024-10-24 10:30:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729765810000|2024-10-24 10:30:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729765820000|2024-10-24 10:30:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729765830000|2024-10-24 10:30:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729765840000|2024-10-24 10:30:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729765850000|2024-10-24 10:30:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729765870000|2024-10-24 10:31:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729765880000|2024-10-24 10:31:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729765890000|2024-10-24 10:31:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729765900000|2024-10-24 10:31:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729765940000|2024-10-24 10:32:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729765960000|2024-10-24 10:32:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1729765970000|2024-10-24 10:32:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729765990000|2024-10-24 10:33:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729766000000|2024-10-24 10:33:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729766010000|2024-10-24 10:33:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729766020000|2024-10-24 10:33:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729766030000|2024-10-24 10:33:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729766040000|2024-10-24 10:34:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729766050000|2024-10-24 10:34:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1729766060000|2024-10-24 10:34:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729766080000|2024-10-24 10:34:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729766090000|2024-10-24 10:34:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1729766110000|2024-10-24 10:35:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729766120000|2024-10-24 10:35:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729766130000|2024-10-24 10:35:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729766140000|2024-10-24 10:35:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729766180000|2024-10-24 10:36:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1729766230000|2024-10-24 10:37:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729766250000|2024-10-24 10:37:30|46.74|46.44|46.67|46.37|46.74|46.44|46.67|46.37|4
1729766260000|2024-10-24 10:37:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729766300000|2024-10-24 10:38:20|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1729766310000|2024-10-24 10:38:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729766350000|2024-10-24 10:39:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729766400000|2024-10-24 10:40:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729766420000|2024-10-24 10:40:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729766430000|2024-10-24 10:40:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1729766440000|2024-10-24 10:40:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729766450000|2024-10-24 10:40:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1729766470000|2024-10-24 10:41:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1729766500000|2024-10-24 10:41:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1729766510000|2024-10-24 10:41:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729766660000|2024-10-24 10:44:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729766700000|2024-10-24 10:45:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729766710000|2024-10-24 10:45:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1729766740000|2024-10-24 10:45:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729766770000|2024-10-24 10:46:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1729766780000|2024-10-24 10:46:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1729766790000|2024-10-24 10:46:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729766800000|2024-10-24 10:46:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729766880000|2024-10-24 10:48:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729766890000|2024-10-24 10:48:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729766910000|2024-10-24 10:48:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729766920000|2024-10-24 10:48:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729766940000|2024-10-24 10:49:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729766950000|2024-10-24 10:49:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1729766970000|2024-10-24 10:49:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1729766990000|2024-10-24 10:49:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1729767000000|2024-10-24 10:50:00|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1729767010000|2024-10-24 10:50:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729767020000|2024-10-24 10:50:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729767040000|2024-10-24 10:50:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1729767060000|2024-10-24 10:51:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729767070000|2024-10-24 10:51:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729767090000|2024-10-24 10:51:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1729767110000|2024-10-24 10:51:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729767120000|2024-10-24 10:52:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729767130000|2024-10-24 10:52:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729767140000|2024-10-24 10:52:20|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|4
1729767150000|2024-10-24 10:52:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729767160000|2024-10-24 10:52:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1729767170000|2024-10-24 10:52:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729767190000|2024-10-24 10:53:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729767240000|2024-10-24 10:54:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1729767260000|2024-10-24 10:54:20|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|2
1729767270000|2024-10-24 10:54:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1729767320000|2024-10-24 10:55:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1729767370000|2024-10-24 10:56:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729767520000|2024-10-24 10:58:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1729767540000|2024-10-24 10:59:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729767600000|2024-10-24 11:00:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1729767620000|2024-10-24 11:00:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729767630000|2024-10-24 11:00:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1729767640000|2024-10-24 11:00:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1729767660000|2024-10-24 11:01:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1729767680000|2024-10-24 11:01:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1729767720000|2024-10-24 11:02:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1729767790000|2024-10-24 11:03:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729767870000|2024-10-24 11:04:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1729767960000|2024-10-24 11:06:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1729768020000|2024-10-24 11:07:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1729768060000|2024-10-24 11:07:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1729768070000|2024-10-24 11:07:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729768130000|2024-10-24 11:08:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1729768140000|2024-10-24 11:09:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729768150000|2024-10-24 11:09:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729768210000|2024-10-24 11:10:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729768240000|2024-10-24 11:10:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729768350000|2024-10-24 11:12:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729768360000|2024-10-24 11:12:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1729768470000|2024-10-24 11:14:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729768500000|2024-10-24 11:15:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1729768510000|2024-10-24 11:15:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729768540000|2024-10-24 11:15:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729768550000|2024-10-24 11:15:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729768580000|2024-10-24 11:16:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1729768590000|2024-10-24 11:16:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729768610000|2024-10-24 11:16:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729768690000|2024-10-24 11:18:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729768710000|2024-10-24 11:18:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729768800000|2024-10-24 11:20:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729768820000|2024-10-24 11:20:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1729768840000|2024-10-24 11:20:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729768940000|2024-10-24 11:22:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729769050000|2024-10-24 11:24:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729769060000|2024-10-24 11:24:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1729769160000|2024-10-24 11:26:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1729769210000|2024-10-24 11:26:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1729769230000|2024-10-24 11:27:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729769310000|2024-10-24 11:28:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729769350000|2024-10-24 11:29:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729769430000|2024-10-24 11:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729769500000|2024-10-24 11:31:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729769540000|2024-10-24 11:32:20|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|2
1729769550000|2024-10-24 11:32:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729769610000|2024-10-24 11:33:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729769630000|2024-10-24 11:33:50|46.83|46.53|46.86|46.56|46.86|46.56|46.83|46.53|4
1729769640000|2024-10-24 11:34:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729769650000|2024-10-24 11:34:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729769670000|2024-10-24 11:34:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729769690000|2024-10-24 11:34:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729769730000|2024-10-24 11:35:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729769740000|2024-10-24 11:35:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729769770000|2024-10-24 11:36:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729769790000|2024-10-24 11:36:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729769800000|2024-10-24 11:36:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729769830000|2024-10-24 11:37:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1729769840000|2024-10-24 11:37:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729769890000|2024-10-24 11:38:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1729769910000|2024-10-24 11:38:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1729769940000|2024-10-24 11:39:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729770040000|2024-10-24 11:40:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|2
1729770050000|2024-10-24 11:40:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729770140000|2024-10-24 11:42:20|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1729770150000|2024-10-24 11:42:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729770160000|2024-10-24 11:42:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729770170000|2024-10-24 11:42:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729770230000|2024-10-24 11:43:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729770240000|2024-10-24 11:44:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729770250000|2024-10-24 11:44:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729770260000|2024-10-24 11:44:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729770290000|2024-10-24 11:44:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729770300000|2024-10-24 11:45:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729770310000|2024-10-24 11:45:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729770330000|2024-10-24 11:45:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729770340000|2024-10-24 11:45:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1729770360000|2024-10-24 11:46:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729770370000|2024-10-24 11:46:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770400000|2024-10-24 11:46:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1729770410000|2024-10-24 11:46:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729770430000|2024-10-24 11:47:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729770440000|2024-10-24 11:47:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770450000|2024-10-24 11:47:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729770460000|2024-10-24 11:47:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770480000|2024-10-24 11:48:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729770510000|2024-10-24 11:48:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770520000|2024-10-24 11:48:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729770530000|2024-10-24 11:48:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729770540000|2024-10-24 11:49:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729770700000|2024-10-24 11:51:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770730000|2024-10-24 11:52:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729770740000|2024-10-24 11:52:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770750000|2024-10-24 11:52:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1729770760000|2024-10-24 11:52:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729770780000|2024-10-24 11:53:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729770830000|2024-10-24 11:53:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729770840000|2024-10-24 11:54:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729770870000|2024-10-24 11:54:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729770880000|2024-10-24 11:54:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729770910000|2024-10-24 11:55:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729770920000|2024-10-24 11:55:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729770950000|2024-10-24 11:55:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729771030000|2024-10-24 11:57:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729771040000|2024-10-24 11:57:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729771050000|2024-10-24 11:57:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729771060000|2024-10-24 11:57:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729771070000|2024-10-24 11:57:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729771080000|2024-10-24 11:58:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729771130000|2024-10-24 11:58:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729771140000|2024-10-24 11:59:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729771200000|2024-10-24 12:00:00|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1729771230000|2024-10-24 12:00:30|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1729771240000|2024-10-24 12:00:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729771250000|2024-10-24 12:00:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729771260000|2024-10-24 12:01:00|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|8
1729771270000|2024-10-24 12:01:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729771290000|2024-10-24 12:01:30|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1729771300000|2024-10-24 12:01:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729771380000|2024-10-24 12:03:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729771400000|2024-10-24 12:03:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729771440000|2024-10-24 12:04:00|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|4
1729771460000|2024-10-24 12:04:20|46.91|46.61|46.92|46.62|46.92|46.62|46.9|46.6|4
1729771470000|2024-10-24 12:04:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729771510000|2024-10-24 12:05:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729771530000|2024-10-24 12:05:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729771550000|2024-10-24 12:05:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729771560000|2024-10-24 12:06:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729771570000|2024-10-24 12:06:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729771580000|2024-10-24 12:06:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|4
1729771590000|2024-10-24 12:06:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729771610000|2024-10-24 12:06:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729771620000|2024-10-24 12:07:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729771630000|2024-10-24 12:07:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729771640000|2024-10-24 12:07:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729771650000|2024-10-24 12:07:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729771680000|2024-10-24 12:08:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729771690000|2024-10-24 12:08:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1729771730000|2024-10-24 12:08:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729771740000|2024-10-24 12:09:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729771770000|2024-10-24 12:09:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1729771790000|2024-10-24 12:09:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729771800000|2024-10-24 12:10:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729771810000|2024-10-24 12:10:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729772040000|2024-10-24 12:14:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1729772050000|2024-10-24 12:14:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729772070000|2024-10-24 12:14:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729772100000|2024-10-24 12:15:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729772110000|2024-10-24 12:15:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729772120000|2024-10-24 12:15:20|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1729772150000|2024-10-24 12:15:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729772160000|2024-10-24 12:16:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729772520000|2024-10-24 12:22:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729772540000|2024-10-24 12:22:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729772570000|2024-10-24 12:22:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729772630000|2024-10-24 12:23:50|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|2
1729772640000|2024-10-24 12:24:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729772700000|2024-10-24 12:25:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729772710000|2024-10-24 12:25:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729772720000|2024-10-24 12:25:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1729772730000|2024-10-24 12:25:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729772750000|2024-10-24 12:25:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729772770000|2024-10-24 12:26:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729772780000|2024-10-24 12:26:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729772800000|2024-10-24 12:26:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1729772810000|2024-10-24 12:26:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729772820000|2024-10-24 12:27:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|6
1729772830000|2024-10-24 12:27:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1729772860000|2024-10-24 12:27:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729772870000|2024-10-24 12:27:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729772940000|2024-10-24 12:29:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729772960000|2024-10-24 12:29:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729772990000|2024-10-24 12:29:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729773000000|2024-10-24 12:30:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|9
1729773020000|2024-10-24 12:30:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729773030000|2024-10-24 12:30:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729773050000|2024-10-24 12:30:50|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1729773060000|2024-10-24 12:31:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729773070000|2024-10-24 12:31:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|6
1729773100000|2024-10-24 12:31:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729773110000|2024-10-24 12:31:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729773120000|2024-10-24 12:32:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729773130000|2024-10-24 12:32:10|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|4
1729773140000|2024-10-24 12:32:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729773150000|2024-10-24 12:32:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729773160000|2024-10-24 12:32:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1729773170000|2024-10-24 12:32:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729773180000|2024-10-24 12:33:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1729773200000|2024-10-24 12:33:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1729773210000|2024-10-24 12:33:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729773220000|2024-10-24 12:33:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|7
1729773230000|2024-10-24 12:33:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729773240000|2024-10-24 12:34:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729773250000|2024-10-24 12:34:10|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|5
1729773290000|2024-10-24 12:34:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729773310000|2024-10-24 12:35:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729773360000|2024-10-24 12:36:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729773390000|2024-10-24 12:36:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729773420000|2024-10-24 12:37:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729773430000|2024-10-24 12:37:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729773450000|2024-10-24 12:37:30|47|46.7|47.03|46.73|47.04|46.74|47|46.7|4
1729773480000|2024-10-24 12:38:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729773490000|2024-10-24 12:38:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729773500000|2024-10-24 12:38:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729773530000|2024-10-24 12:38:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729773540000|2024-10-24 12:39:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729773560000|2024-10-24 12:39:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729773570000|2024-10-24 12:39:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729773580000|2024-10-24 12:39:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729773630000|2024-10-24 12:40:30|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729773640000|2024-10-24 12:40:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729773650000|2024-10-24 12:40:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729773660000|2024-10-24 12:41:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729773670000|2024-10-24 12:41:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729773690000|2024-10-24 12:41:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729773700000|2024-10-24 12:41:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729773730000|2024-10-24 12:42:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729773750000|2024-10-24 12:42:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729773770000|2024-10-24 12:42:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729773780000|2024-10-24 12:43:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729773790000|2024-10-24 12:43:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729773800000|2024-10-24 12:43:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729773840000|2024-10-24 12:44:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729773860000|2024-10-24 12:44:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729773890000|2024-10-24 12:44:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729773900000|2024-10-24 12:45:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729773910000|2024-10-24 12:45:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729773920000|2024-10-24 12:45:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729773930000|2024-10-24 12:45:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729773970000|2024-10-24 12:46:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729773980000|2024-10-24 12:46:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729773990000|2024-10-24 12:46:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729774000000|2024-10-24 12:46:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729774050000|2024-10-24 12:47:30|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|4
1729774060000|2024-10-24 12:47:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729774080000|2024-10-24 12:48:00|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1729774090000|2024-10-24 12:48:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729774100000|2024-10-24 12:48:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729774120000|2024-10-24 12:48:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729774140000|2024-10-24 12:49:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1729774150000|2024-10-24 12:49:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729774160000|2024-10-24 12:49:20|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|6
1729774170000|2024-10-24 12:49:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1729774190000|2024-10-24 12:49:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729774200000|2024-10-24 12:50:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729774210000|2024-10-24 12:50:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729774220000|2024-10-24 12:50:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729774250000|2024-10-24 12:50:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729774260000|2024-10-24 12:51:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729774270000|2024-10-24 12:51:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729774320000|2024-10-24 12:52:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729774340000|2024-10-24 12:52:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729774360000|2024-10-24 12:52:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729774400000|2024-10-24 12:53:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|2
1729774440000|2024-10-24 12:54:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729774450000|2024-10-24 12:54:10|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1729774460000|2024-10-24 12:54:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729774470000|2024-10-24 12:54:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1729774480000|2024-10-24 12:54:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729774490000|2024-10-24 12:54:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729774530000|2024-10-24 12:55:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729774540000|2024-10-24 12:55:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729774550000|2024-10-24 12:55:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729774560000|2024-10-24 12:56:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729774570000|2024-10-24 12:56:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|2
1729774580000|2024-10-24 12:56:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729774590000|2024-10-24 12:56:30|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729774610000|2024-10-24 12:56:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729774620000|2024-10-24 12:57:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1729774630000|2024-10-24 12:57:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729774640000|2024-10-24 12:57:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729774650000|2024-10-24 12:57:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729774680000|2024-10-24 12:58:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729774700000|2024-10-24 12:58:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1729774720000|2024-10-24 12:58:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729774730000|2024-10-24 12:58:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729774740000|2024-10-24 12:59:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729774750000|2024-10-24 12:59:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729774770000|2024-10-24 12:59:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729774780000|2024-10-24 12:59:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729774800000|2024-10-24 13:00:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729774810000|2024-10-24 13:00:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729774820000|2024-10-24 13:00:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729774830000|2024-10-24 13:00:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729774840000|2024-10-24 13:00:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729774860000|2024-10-24 13:01:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729774880000|2024-10-24 13:01:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729774890000|2024-10-24 13:01:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729774900000|2024-10-24 13:01:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729774930000|2024-10-24 13:02:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1729774950000|2024-10-24 13:02:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729774970000|2024-10-24 13:02:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729774980000|2024-10-24 13:03:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729774990000|2024-10-24 13:03:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729775050000|2024-10-24 13:04:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729775070000|2024-10-24 13:04:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729775080000|2024-10-24 13:04:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729775090000|2024-10-24 13:04:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729775100000|2024-10-24 13:05:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729775130000|2024-10-24 13:05:30|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|2
1729775160000|2024-10-24 13:06:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729775210000|2024-10-24 13:06:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729775230000|2024-10-24 13:07:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1729775240000|2024-10-24 13:07:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|14
1729775250000|2024-10-24 13:07:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729775340000|2024-10-24 13:09:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729775370000|2024-10-24 13:09:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729775410000|2024-10-24 13:10:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729775460000|2024-10-24 13:11:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729775470000|2024-10-24 13:11:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729775480000|2024-10-24 13:11:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729775490000|2024-10-24 13:11:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729775500000|2024-10-24 13:11:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729775510000|2024-10-24 13:11:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729775530000|2024-10-24 13:12:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729775560000|2024-10-24 13:12:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729775580000|2024-10-24 13:13:00|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|4
1729775590000|2024-10-24 13:13:10|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1729775600000|2024-10-24 13:13:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729775620000|2024-10-24 13:13:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729775630000|2024-10-24 13:13:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729775640000|2024-10-24 13:14:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729775660000|2024-10-24 13:14:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729775680000|2024-10-24 13:14:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729775690000|2024-10-24 13:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729775700000|2024-10-24 13:15:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729775710000|2024-10-24 13:15:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729775720000|2024-10-24 13:15:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729775730000|2024-10-24 13:15:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729775740000|2024-10-24 13:15:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729775750000|2024-10-24 13:15:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729775760000|2024-10-24 13:16:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729775780000|2024-10-24 13:16:20|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1729775790000|2024-10-24 13:16:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1729775800000|2024-10-24 13:16:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729775810000|2024-10-24 13:16:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729775820000|2024-10-24 13:17:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729775830000|2024-10-24 13:17:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729775890000|2024-10-24 13:18:10|47.05|46.75|47.1|46.8|47.1|46.8|47.05|46.75|4
1729775900000|2024-10-24 13:18:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729775910000|2024-10-24 13:18:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729775920000|2024-10-24 13:18:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729775940000|2024-10-24 13:19:00|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|4
1729775950000|2024-10-24 13:19:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729775960000|2024-10-24 13:19:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729775970000|2024-10-24 13:19:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729775980000|2024-10-24 13:19:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729775990000|2024-10-24 13:19:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729776000000|2024-10-24 13:20:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1729776010000|2024-10-24 13:20:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729776020000|2024-10-24 13:20:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729776030000|2024-10-24 13:20:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729776050000|2024-10-24 13:20:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729776060000|2024-10-24 13:21:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729776070000|2024-10-24 13:21:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1729776080000|2024-10-24 13:21:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1729776090000|2024-10-24 13:21:30|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|14
1729776100000|2024-10-24 13:21:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1729776110000|2024-10-24 13:21:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729776120000|2024-10-24 13:22:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1729776130000|2024-10-24 13:22:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729776170000|2024-10-24 13:22:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729776190000|2024-10-24 13:23:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729776200000|2024-10-24 13:23:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1729776210000|2024-10-24 13:23:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729776220000|2024-10-24 13:23:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729776230000|2024-10-24 13:23:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729776240000|2024-10-24 13:24:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1729776250000|2024-10-24 13:24:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729776260000|2024-10-24 13:24:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729776290000|2024-10-24 13:24:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729776300000|2024-10-24 13:25:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1729776310000|2024-10-24 13:25:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729776330000|2024-10-24 13:25:30|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1729776340000|2024-10-24 13:25:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729776350000|2024-10-24 13:25:50|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1729776370000|2024-10-24 13:26:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729776380000|2024-10-24 13:26:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729776390000|2024-10-24 13:26:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1729776430000|2024-10-24 13:27:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729776460000|2024-10-24 13:27:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729776470000|2024-10-24 13:27:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729776480000|2024-10-24 13:28:00|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1729776510000|2024-10-24 13:28:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729776520000|2024-10-24 13:28:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1729776530000|2024-10-24 13:28:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729776540000|2024-10-24 13:29:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729776550000|2024-10-24 13:29:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1729776560000|2024-10-24 13:29:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1729776570000|2024-10-24 13:29:30|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1729776580000|2024-10-24 13:29:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729776590000|2024-10-24 13:29:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729776610000|2024-10-24 13:30:10|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|4
1729776620000|2024-10-24 13:30:20|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|4
1729776630000|2024-10-24 13:30:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729776650000|2024-10-24 13:30:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729776660000|2024-10-24 13:31:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|5
1729776670000|2024-10-24 13:31:10|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|11
1729776680000|2024-10-24 13:31:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1729776700000|2024-10-24 13:31:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729776710000|2024-10-24 13:31:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729776720000|2024-10-24 13:32:00|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|4
1729776740000|2024-10-24 13:32:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1729776750000|2024-10-24 13:32:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729776760000|2024-10-24 13:32:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1729776770000|2024-10-24 13:32:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1729776780000|2024-10-24 13:33:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729776790000|2024-10-24 13:33:10|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1729776800000|2024-10-24 13:33:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1729776810000|2024-10-24 13:33:30|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1729776820000|2024-10-24 13:33:40|46.95|46.65|46.95|46.65|46.95|46.65|46.93|46.63|4
1729776830000|2024-10-24 13:33:50|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|10
1729776850000|2024-10-24 13:34:10|46.98|46.68|47.02|46.72|47.03|46.73|46.98|46.68|4
1729776860000|2024-10-24 13:34:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|7
1729776870000|2024-10-24 13:34:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729776880000|2024-10-24 13:34:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729776890000|2024-10-24 13:34:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1729776900000|2024-10-24 13:35:00|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|6
1729776910000|2024-10-24 13:35:10|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|6
1729776920000|2024-10-24 13:35:20|47.04|46.74|47.06|46.76|47.07|46.77|47.04|46.74|13
1729776930000|2024-10-24 13:35:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729776940000|2024-10-24 13:35:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729776950000|2024-10-24 13:35:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1729776960000|2024-10-24 13:36:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1729776970000|2024-10-24 13:36:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729776980000|2024-10-24 13:36:20|47.08|46.78|47.12|46.82|47.12|46.82|47.07|46.77|9
1729777000000|2024-10-24 13:36:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1729777010000|2024-10-24 13:36:50|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1729777020000|2024-10-24 13:37:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729777030000|2024-10-24 13:37:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729777040000|2024-10-24 13:37:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729777060000|2024-10-24 13:37:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|6
1729777070000|2024-10-24 13:37:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|6
1729777080000|2024-10-24 13:38:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729777090000|2024-10-24 13:38:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729777110000|2024-10-24 13:38:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729777120000|2024-10-24 13:38:40|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1729777130000|2024-10-24 13:38:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729777140000|2024-10-24 13:39:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729777150000|2024-10-24 13:39:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729777160000|2024-10-24 13:39:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729777190000|2024-10-24 13:39:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729777200000|2024-10-24 13:40:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729777210000|2024-10-24 13:40:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729777220000|2024-10-24 13:40:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729777230000|2024-10-24 13:40:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729777240000|2024-10-24 13:40:40|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1729777250000|2024-10-24 13:40:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729777260000|2024-10-24 13:41:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729777270000|2024-10-24 13:41:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729777280000|2024-10-24 13:41:20|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|4
1729777310000|2024-10-24 13:41:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729777320000|2024-10-24 13:42:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1729777330000|2024-10-24 13:42:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729777340000|2024-10-24 13:42:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729777350000|2024-10-24 13:42:30|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1729777370000|2024-10-24 13:42:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729777380000|2024-10-24 13:43:00|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1729777420000|2024-10-24 13:43:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729777430000|2024-10-24 13:43:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729777440000|2024-10-24 13:44:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1729777450000|2024-10-24 13:44:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729777460000|2024-10-24 13:44:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1729777470000|2024-10-24 13:44:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|6
1729777480000|2024-10-24 13:44:40|47.22|46.92|47.19|46.89|47.22|46.92|47.19|46.89|4
1729777490000|2024-10-24 13:44:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729777500000|2024-10-24 13:45:00|47.19|46.89|47.19|46.89|47.21|46.91|47.19|46.89|7
1729777510000|2024-10-24 13:45:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729777520000|2024-10-24 13:45:20|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1729777530000|2024-10-24 13:45:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729777540000|2024-10-24 13:45:40|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1729777550000|2024-10-24 13:45:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729777560000|2024-10-24 13:46:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1729777570000|2024-10-24 13:46:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729777580000|2024-10-24 13:46:20|47.1|46.8|47.11|46.81|47.12|46.82|47.09|46.79|6
1729777590000|2024-10-24 13:46:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729777600000|2024-10-24 13:46:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729777620000|2024-10-24 13:47:00|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|5
1729777630000|2024-10-24 13:47:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1729777640000|2024-10-24 13:47:20|47.16|46.86|47.17|46.87|47.18|46.88|47.16|46.86|4
1729777650000|2024-10-24 13:47:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1729777660000|2024-10-24 13:47:40|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1729777680000|2024-10-24 13:48:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1729777690000|2024-10-24 13:48:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729777700000|2024-10-24 13:48:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1729777710000|2024-10-24 13:48:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729777720000|2024-10-24 13:48:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729777730000|2024-10-24 13:48:50|47.07|46.77|47.1|46.8|47.1|46.8|47.06|46.76|8
1729777740000|2024-10-24 13:49:00|47.11|46.81|47.11|46.81|47.13|46.83|47.11|46.81|4
1729777750000|2024-10-24 13:49:10|47.09|46.79|47.11|46.81|47.12|46.82|47.09|46.79|5
1729777760000|2024-10-24 13:49:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729777770000|2024-10-24 13:49:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729777780000|2024-10-24 13:49:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729777790000|2024-10-24 13:49:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1729777800000|2024-10-24 13:50:00|47.15|46.85|47.16|46.86|47.17|46.87|47.14|46.84|6
1729777810000|2024-10-24 13:50:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|3
1729777820000|2024-10-24 13:50:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1729777830000|2024-10-24 13:50:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1729777840000|2024-10-24 13:50:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729777850000|2024-10-24 13:50:50|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1729777860000|2024-10-24 13:51:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729777870000|2024-10-24 13:51:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729777880000|2024-10-24 13:51:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1729777890000|2024-10-24 13:51:30|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|6
1729777900000|2024-10-24 13:51:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729777920000|2024-10-24 13:52:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1729777930000|2024-10-24 13:52:10|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|6
1729777940000|2024-10-24 13:52:20|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1729777950000|2024-10-24 13:52:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729777960000|2024-10-24 13:52:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729777970000|2024-10-24 13:52:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729777980000|2024-10-24 13:53:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729777990000|2024-10-24 13:53:10|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1729778000000|2024-10-24 13:53:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729778010000|2024-10-24 13:53:30|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|5
1729778040000|2024-10-24 13:54:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1729778050000|2024-10-24 13:54:10|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|6
1729778060000|2024-10-24 13:54:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1729778070000|2024-10-24 13:54:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729778080000|2024-10-24 13:54:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|9
1729778090000|2024-10-24 13:54:50|47.17|46.87|47.2|46.9|47.21|46.91|47.17|46.87|6
1729778100000|2024-10-24 13:55:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|11
1729778110000|2024-10-24 13:55:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1729778120000|2024-10-24 13:55:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729778130000|2024-10-24 13:55:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729778140000|2024-10-24 13:55:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729778160000|2024-10-24 13:56:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1729778180000|2024-10-24 13:56:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729778190000|2024-10-24 13:56:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729778200000|2024-10-24 13:56:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729778210000|2024-10-24 13:56:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729778220000|2024-10-24 13:57:00|47.21|46.91|47.22|46.92|47.22|46.92|47.19|46.89|6
1729778230000|2024-10-24 13:57:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729778240000|2024-10-24 13:57:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1729778250000|2024-10-24 13:57:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729778260000|2024-10-24 13:57:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729778290000|2024-10-24 13:58:10|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1729778310000|2024-10-24 13:58:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729778320000|2024-10-24 13:58:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729778330000|2024-10-24 13:58:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729778340000|2024-10-24 13:59:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729778350000|2024-10-24 13:59:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729778360000|2024-10-24 13:59:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729778400000|2024-10-24 14:00:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729778410000|2024-10-24 14:00:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729778420000|2024-10-24 14:00:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729778430000|2024-10-24 14:00:30|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|4
1729778440000|2024-10-24 14:00:40|47.18|46.88|47.22|46.92|47.22|46.92|47.18|46.88|5
1729778460000|2024-10-24 14:01:00|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1729778470000|2024-10-24 14:01:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1729778480000|2024-10-24 14:01:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1729778490000|2024-10-24 14:01:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729778500000|2024-10-24 14:01:40|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|6
1729778520000|2024-10-24 14:02:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729778530000|2024-10-24 14:02:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729778540000|2024-10-24 14:02:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729779150000|2024-10-24 14:12:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1729779160000|2024-10-24 14:12:40|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|5
1729779170000|2024-10-24 14:12:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729779180000|2024-10-24 14:13:00|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|4
1729779190000|2024-10-24 14:13:10|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|5
1729779200000|2024-10-24 14:13:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1729779220000|2024-10-24 14:13:40|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|2
1729779230000|2024-10-24 14:13:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729779240000|2024-10-24 14:14:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729779250000|2024-10-24 14:14:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1729779260000|2024-10-24 14:14:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729779270000|2024-10-24 14:14:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729779290000|2024-10-24 14:14:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729779320000|2024-10-24 14:15:20|47.09|46.79|47.04|46.74|47.09|46.79|47.02|46.72|8
1729779330000|2024-10-24 14:15:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729779340000|2024-10-24 14:15:40|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1729779350000|2024-10-24 14:15:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1729779360000|2024-10-24 14:16:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1729779370000|2024-10-24 14:16:10|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1729779380000|2024-10-24 14:16:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1729779390000|2024-10-24 14:16:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729779400000|2024-10-24 14:16:40|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|6
1729779420000|2024-10-24 14:17:00|47.01|46.71|46.96|46.66|47.01|46.71|46.96|46.66|6
1729779430000|2024-10-24 14:17:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729779440000|2024-10-24 14:17:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729779450000|2024-10-24 14:17:30|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729779460000|2024-10-24 14:17:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1729779480000|2024-10-24 14:18:00|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1729779490000|2024-10-24 14:18:10|46.89|46.59|46.91|46.61|46.91|46.61|46.88|46.58|7
1729779500000|2024-10-24 14:18:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1729779510000|2024-10-24 14:18:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729779520000|2024-10-24 14:18:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729779530000|2024-10-24 14:18:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729779540000|2024-10-24 14:19:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729779560000|2024-10-24 14:19:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729779570000|2024-10-24 14:19:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729779580000|2024-10-24 14:19:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729779590000|2024-10-24 14:19:50|46.88|46.58|46.86|46.56|46.88|46.58|46.85|46.55|9
1729779600000|2024-10-24 14:20:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|7
1729779610000|2024-10-24 14:20:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729779620000|2024-10-24 14:20:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|5
1729779630000|2024-10-24 14:20:30|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|4
1729779640000|2024-10-24 14:20:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1729779650000|2024-10-24 14:20:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729779660000|2024-10-24 14:21:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729779670000|2024-10-24 14:21:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729779680000|2024-10-24 14:21:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729779690000|2024-10-24 14:21:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729779700000|2024-10-24 14:21:40|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1729779710000|2024-10-24 14:21:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1729779720000|2024-10-24 14:22:00|46.87|46.57|46.84|46.54|46.88|46.58|46.84|46.54|9
1729779730000|2024-10-24 14:22:10|46.85|46.55|46.86|46.56|46.87|46.57|46.84|46.54|6
1729779740000|2024-10-24 14:22:20|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1729779750000|2024-10-24 14:22:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729779770000|2024-10-24 14:22:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729779790000|2024-10-24 14:23:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1729779800000|2024-10-24 14:23:20|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|5
1729779810000|2024-10-24 14:23:30|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|4
1729779820000|2024-10-24 14:23:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1729779830000|2024-10-24 14:23:50|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1729779840000|2024-10-24 14:24:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1729779850000|2024-10-24 14:24:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1729779860000|2024-10-24 14:24:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1729779870000|2024-10-24 14:24:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1729779880000|2024-10-24 14:24:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729779890000|2024-10-24 14:24:50|46.92|46.62|46.95|46.65|46.95|46.65|46.92|46.62|6
1729779900000|2024-10-24 14:25:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729779910000|2024-10-24 14:25:10|46.98|46.68|47.03|46.73|47.03|46.73|46.98|46.68|5
1729779920000|2024-10-24 14:25:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729779930000|2024-10-24 14:25:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1729779940000|2024-10-24 14:25:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729779950000|2024-10-24 14:25:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729779960000|2024-10-24 14:26:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729779970000|2024-10-24 14:26:10|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|4
1729779980000|2024-10-24 14:26:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729779990000|2024-10-24 14:26:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729780000000|2024-10-24 14:26:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729780010000|2024-10-24 14:26:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729780020000|2024-10-24 14:27:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729780030000|2024-10-24 14:27:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729780050000|2024-10-24 14:27:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729780070000|2024-10-24 14:27:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729780080000|2024-10-24 14:28:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729780090000|2024-10-24 14:28:10|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|2
1729780100000|2024-10-24 14:28:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729780120000|2024-10-24 14:28:40|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1729780140000|2024-10-24 14:29:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729780150000|2024-10-24 14:29:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729780160000|2024-10-24 14:29:20|46.9|46.6|46.85|46.55|46.9|46.6|46.85|46.55|5
1729780180000|2024-10-24 14:29:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729780200000|2024-10-24 14:30:00|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1729780210000|2024-10-24 14:30:10|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1729780220000|2024-10-24 14:30:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1729780230000|2024-10-24 14:30:30|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1729780240000|2024-10-24 14:30:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729780260000|2024-10-24 14:31:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729780270000|2024-10-24 14:31:10|46.86|46.56|46.9|46.6|46.9|46.6|46.86|46.56|5
1729780290000|2024-10-24 14:31:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729780300000|2024-10-24 14:31:40|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|5
1729780310000|2024-10-24 14:31:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729780320000|2024-10-24 14:32:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729780330000|2024-10-24 14:32:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729780340000|2024-10-24 14:32:20|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729780350000|2024-10-24 14:32:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729780360000|2024-10-24 14:32:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1729780370000|2024-10-24 14:32:50|46.94|46.64|46.93|46.63|46.95|46.65|46.93|46.63|6
1729780380000|2024-10-24 14:33:00|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1729780390000|2024-10-24 14:33:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729780400000|2024-10-24 14:33:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729780410000|2024-10-24 14:33:30|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|5
1729780440000|2024-10-24 14:34:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729780450000|2024-10-24 14:34:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729780460000|2024-10-24 14:34:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729780500000|2024-10-24 14:35:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729780510000|2024-10-24 14:35:10|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729780520000|2024-10-24 14:35:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729780540000|2024-10-24 14:35:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729780550000|2024-10-24 14:35:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729780560000|2024-10-24 14:36:00|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|5
1729780570000|2024-10-24 14:36:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729780590000|2024-10-24 14:36:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1729780600000|2024-10-24 14:36:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729780610000|2024-10-24 14:36:50|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1729780620000|2024-10-24 14:37:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729780630000|2024-10-24 14:37:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729780640000|2024-10-24 14:37:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729780650000|2024-10-24 14:37:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729780680000|2024-10-24 14:38:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729780690000|2024-10-24 14:38:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1729780700000|2024-10-24 14:38:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729780710000|2024-10-24 14:38:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729780720000|2024-10-24 14:38:40|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1729780740000|2024-10-24 14:39:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1729780750000|2024-10-24 14:39:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729780800000|2024-10-24 14:40:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729780810000|2024-10-24 14:40:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729780820000|2024-10-24 14:40:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729780830000|2024-10-24 14:40:30|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1729780840000|2024-10-24 14:40:40|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|3
1729780850000|2024-10-24 14:40:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729780860000|2024-10-24 14:41:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729780870000|2024-10-24 14:41:10|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|4
1729780880000|2024-10-24 14:41:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729780890000|2024-10-24 14:41:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729780920000|2024-10-24 14:42:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729780940000|2024-10-24 14:42:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729780950000|2024-10-24 14:42:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729780970000|2024-10-24 14:42:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729780980000|2024-10-24 14:43:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729780990000|2024-10-24 14:43:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729781000000|2024-10-24 14:43:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729781010000|2024-10-24 14:43:30|47.09|46.79|47.1|46.8|47.11|46.81|47.08|46.78|6
1729781020000|2024-10-24 14:43:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729781050000|2024-10-24 14:44:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729781070000|2024-10-24 14:44:30|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1729781400000|2024-10-24 14:50:00|47.05|46.75|47.01|46.71|47.05|46.75|47.01|46.71|2
1729781410000|2024-10-24 14:50:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|5
1729781420000|2024-10-24 14:50:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729781430000|2024-10-24 14:50:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729781440000|2024-10-24 14:50:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729781450000|2024-10-24 14:50:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729781460000|2024-10-24 14:51:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729781490000|2024-10-24 14:51:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729781500000|2024-10-24 14:51:40|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1729781510000|2024-10-24 14:51:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729781520000|2024-10-24 14:52:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729781530000|2024-10-24 14:52:10|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1729781540000|2024-10-24 14:52:20|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|2
1729781560000|2024-10-24 14:52:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729781580000|2024-10-24 14:53:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729781590000|2024-10-24 14:53:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729781600000|2024-10-24 14:53:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729781610000|2024-10-24 14:53:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729781630000|2024-10-24 14:53:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729781640000|2024-10-24 14:54:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729781650000|2024-10-24 14:54:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729781690000|2024-10-24 14:54:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729781700000|2024-10-24 14:55:00|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|4
1729781720000|2024-10-24 14:55:20|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1729781760000|2024-10-24 14:56:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729781780000|2024-10-24 14:56:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729781830000|2024-10-24 14:57:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729781850000|2024-10-24 14:57:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729781860000|2024-10-24 14:57:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729781880000|2024-10-24 14:58:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729781930000|2024-10-24 14:58:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729781960000|2024-10-24 14:59:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729781980000|2024-10-24 14:59:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729782000000|2024-10-24 15:00:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782010000|2024-10-24 15:00:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729782030000|2024-10-24 15:00:30|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729782040000|2024-10-24 15:00:40|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|8
1729782050000|2024-10-24 15:00:50|46.95|46.65|46.93|46.63|46.97|46.67|46.93|46.63|9
1729782060000|2024-10-24 15:01:00|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|6
1729782070000|2024-10-24 15:01:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729782080000|2024-10-24 15:01:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729782090000|2024-10-24 15:01:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729782100000|2024-10-24 15:01:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729782110000|2024-10-24 15:01:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729782120000|2024-10-24 15:02:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729782130000|2024-10-24 15:02:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729782140000|2024-10-24 15:02:20|46.91|46.61|46.94|46.64|46.94|46.64|46.91|46.61|4
1729782150000|2024-10-24 15:02:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729782170000|2024-10-24 15:02:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729782180000|2024-10-24 15:03:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729782210000|2024-10-24 15:03:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729782220000|2024-10-24 15:03:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782230000|2024-10-24 15:03:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729782240000|2024-10-24 15:04:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729782250000|2024-10-24 15:04:10|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1729782260000|2024-10-24 15:04:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729782280000|2024-10-24 15:04:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729782300000|2024-10-24 15:05:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729782310000|2024-10-24 15:05:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1729782320000|2024-10-24 15:05:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1729782330000|2024-10-24 15:05:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729782350000|2024-10-24 15:05:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729782380000|2024-10-24 15:06:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729782390000|2024-10-24 15:06:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729782400000|2024-10-24 15:06:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729782410000|2024-10-24 15:06:50|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|4
1729782420000|2024-10-24 15:07:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729782440000|2024-10-24 15:07:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1729782460000|2024-10-24 15:07:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782470000|2024-10-24 15:07:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729782480000|2024-10-24 15:08:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729782490000|2024-10-24 15:08:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729782510000|2024-10-24 15:08:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729782520000|2024-10-24 15:08:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782530000|2024-10-24 15:08:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729782540000|2024-10-24 15:09:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729782550000|2024-10-24 15:09:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729782570000|2024-10-24 15:09:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729782580000|2024-10-24 15:09:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1729782590000|2024-10-24 15:09:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729782600000|2024-10-24 15:10:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729782610000|2024-10-24 15:10:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1729782630000|2024-10-24 15:10:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729782640000|2024-10-24 15:10:40|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1729782650000|2024-10-24 15:10:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782660000|2024-10-24 15:11:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729782670000|2024-10-24 15:11:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729782700000|2024-10-24 15:11:40|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|4
1729782710000|2024-10-24 15:11:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729782720000|2024-10-24 15:12:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1729782740000|2024-10-24 15:12:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729782750000|2024-10-24 15:12:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729782790000|2024-10-24 15:13:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729782800000|2024-10-24 15:13:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729782820000|2024-10-24 15:13:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729782830000|2024-10-24 15:13:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729782840000|2024-10-24 15:14:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729782900000|2024-10-24 15:15:00|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1729782910000|2024-10-24 15:15:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1729782920000|2024-10-24 15:15:20|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729782930000|2024-10-24 15:15:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729782970000|2024-10-24 15:16:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729782980000|2024-10-24 15:16:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729782990000|2024-10-24 15:16:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729783000000|2024-10-24 15:16:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729783010000|2024-10-24 15:16:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729783020000|2024-10-24 15:17:00|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|4
1729783030000|2024-10-24 15:17:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|5
1729783040000|2024-10-24 15:17:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1729783050000|2024-10-24 15:17:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729783060000|2024-10-24 15:17:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729783070000|2024-10-24 15:17:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729783090000|2024-10-24 15:18:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729783100000|2024-10-24 15:18:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729783110000|2024-10-24 15:18:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729783130000|2024-10-24 15:18:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1729783150000|2024-10-24 15:19:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729783160000|2024-10-24 15:19:20|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1729783200000|2024-10-24 15:20:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729783210000|2024-10-24 15:20:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729783240000|2024-10-24 15:20:40|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|4
1729783260000|2024-10-24 15:21:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1729783270000|2024-10-24 15:21:10|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|4
1729783280000|2024-10-24 15:21:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729783320000|2024-10-24 15:22:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729783330000|2024-10-24 15:22:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729783340000|2024-10-24 15:22:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729783360000|2024-10-24 15:22:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729783380000|2024-10-24 15:23:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729783410000|2024-10-24 15:23:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729783420000|2024-10-24 15:23:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729783430000|2024-10-24 15:23:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729783440000|2024-10-24 15:24:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729783450000|2024-10-24 15:24:10|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1729783460000|2024-10-24 15:24:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729783470000|2024-10-24 15:24:30|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|6
1729783490000|2024-10-24 15:24:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729783500000|2024-10-24 15:25:00|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729783510000|2024-10-24 15:25:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729783530000|2024-10-24 15:25:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1729783540000|2024-10-24 15:25:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729783550000|2024-10-24 15:25:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729783560000|2024-10-24 15:26:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729783570000|2024-10-24 15:26:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729783620000|2024-10-24 15:27:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729783630000|2024-10-24 15:27:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729783640000|2024-10-24 15:27:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729783650000|2024-10-24 15:27:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729783660000|2024-10-24 15:27:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729783670000|2024-10-24 15:27:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729783680000|2024-10-24 15:28:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729783710000|2024-10-24 15:28:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729783720000|2024-10-24 15:28:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729783730000|2024-10-24 15:28:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729783790000|2024-10-24 15:29:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729783800000|2024-10-24 15:30:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729783810000|2024-10-24 15:30:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729783820000|2024-10-24 15:30:20|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1729783840000|2024-10-24 15:30:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729783850000|2024-10-24 15:30:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729783870000|2024-10-24 15:31:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729783880000|2024-10-24 15:31:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729783890000|2024-10-24 15:31:30|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1729783900000|2024-10-24 15:31:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729783910000|2024-10-24 15:31:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729783920000|2024-10-24 15:32:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729783930000|2024-10-24 15:32:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729783940000|2024-10-24 15:32:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729783960000|2024-10-24 15:32:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729783970000|2024-10-24 15:32:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729783980000|2024-10-24 15:33:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729783990000|2024-10-24 15:33:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729784000000|2024-10-24 15:33:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1729784010000|2024-10-24 15:33:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729784020000|2024-10-24 15:33:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729784040000|2024-10-24 15:34:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729784050000|2024-10-24 15:34:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729784080000|2024-10-24 15:34:40|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1729784100000|2024-10-24 15:35:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729784140000|2024-10-24 15:35:40|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1729784220000|2024-10-24 15:37:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729784240000|2024-10-24 15:37:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729784280000|2024-10-24 15:38:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729784320000|2024-10-24 15:38:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729784350000|2024-10-24 15:39:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729784370000|2024-10-24 15:39:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729784380000|2024-10-24 15:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729784390000|2024-10-24 15:39:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729784400000|2024-10-24 15:40:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1729784410000|2024-10-24 15:40:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729784430000|2024-10-24 15:40:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729784460000|2024-10-24 15:41:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729785040000|2024-10-24 15:50:40|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1729785050000|2024-10-24 15:50:50|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1729785070000|2024-10-24 15:51:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1729785080000|2024-10-24 15:51:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729785090000|2024-10-24 15:51:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729785100000|2024-10-24 15:51:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729785120000|2024-10-24 15:52:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729785130000|2024-10-24 15:52:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729785140000|2024-10-24 15:52:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729785150000|2024-10-24 15:52:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729785160000|2024-10-24 15:52:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729785170000|2024-10-24 15:52:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729785180000|2024-10-24 15:53:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729785190000|2024-10-24 15:53:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729785200000|2024-10-24 15:53:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729785210000|2024-10-24 15:53:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729785240000|2024-10-24 15:54:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729785250000|2024-10-24 15:54:10|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1729785260000|2024-10-24 15:54:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729785280000|2024-10-24 15:54:40|46.98|46.68|47|46.7|47|46.7|46.98|46.68|2
1729785300000|2024-10-24 15:55:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729785330000|2024-10-24 15:55:30|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1729785340000|2024-10-24 15:55:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729785370000|2024-10-24 15:56:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729785390000|2024-10-24 15:56:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1729785400000|2024-10-24 15:56:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729785410000|2024-10-24 15:56:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729785420000|2024-10-24 15:57:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729785430000|2024-10-24 15:57:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729785460000|2024-10-24 15:57:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729785480000|2024-10-24 15:58:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729785490000|2024-10-24 15:58:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729785570000|2024-10-24 15:59:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729785580000|2024-10-24 15:59:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729785600000|2024-10-24 16:00:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729785610000|2024-10-24 16:00:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729785620000|2024-10-24 16:00:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729785630000|2024-10-24 16:00:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729785640000|2024-10-24 16:00:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1729785660000|2024-10-24 16:01:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729785670000|2024-10-24 16:01:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729785680000|2024-10-24 16:01:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729785700000|2024-10-24 16:01:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729785720000|2024-10-24 16:02:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729785730000|2024-10-24 16:02:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1729785740000|2024-10-24 16:02:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729785750000|2024-10-24 16:02:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729785770000|2024-10-24 16:02:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729785780000|2024-10-24 16:03:00|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|4
1729785790000|2024-10-24 16:03:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729785800000|2024-10-24 16:03:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729785810000|2024-10-24 16:03:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729785820000|2024-10-24 16:03:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729785840000|2024-10-24 16:04:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729785850000|2024-10-24 16:04:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729785860000|2024-10-24 16:04:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729785880000|2024-10-24 16:04:40|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729785900000|2024-10-24 16:05:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729785930000|2024-10-24 16:05:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729785940000|2024-10-24 16:05:40|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1729785950000|2024-10-24 16:05:50|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|4
1729785960000|2024-10-24 16:06:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729785970000|2024-10-24 16:06:10|47.05|46.75|47.03|46.73|47.05|46.75|47.02|46.72|5
1729785980000|2024-10-24 16:06:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729785990000|2024-10-24 16:06:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729786000000|2024-10-24 16:06:40|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1729786020000|2024-10-24 16:07:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1729786030000|2024-10-24 16:07:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1729786040000|2024-10-24 16:07:20|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1729786050000|2024-10-24 16:07:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729786060000|2024-10-24 16:07:40|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1729786070000|2024-10-24 16:07:50|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1729786100000|2024-10-24 16:08:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729786110000|2024-10-24 16:08:30|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1729786120000|2024-10-24 16:08:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729786130000|2024-10-24 16:08:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729786140000|2024-10-24 16:09:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1729786150000|2024-10-24 16:09:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729786190000|2024-10-24 16:09:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1729786200000|2024-10-24 16:10:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1729786210000|2024-10-24 16:10:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729786220000|2024-10-24 16:10:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729786230000|2024-10-24 16:10:30|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|4
1729786260000|2024-10-24 16:11:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729786270000|2024-10-24 16:11:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729786280000|2024-10-24 16:11:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729786290000|2024-10-24 16:11:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1729786300000|2024-10-24 16:11:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729786310000|2024-10-24 16:11:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1729786320000|2024-10-24 16:12:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1729786330000|2024-10-24 16:12:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|3
1729786340000|2024-10-24 16:12:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1729786350000|2024-10-24 16:12:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729786360000|2024-10-24 16:12:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1729786370000|2024-10-24 16:12:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729786380000|2024-10-24 16:13:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729786390000|2024-10-24 16:13:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729786400000|2024-10-24 16:13:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729786410000|2024-10-24 16:13:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729786440000|2024-10-24 16:14:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729786450000|2024-10-24 16:14:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729786460000|2024-10-24 16:14:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729786500000|2024-10-24 16:15:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1729786510000|2024-10-24 16:15:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1729786520000|2024-10-24 16:15:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1729786530000|2024-10-24 16:15:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729786540000|2024-10-24 16:15:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1729786550000|2024-10-24 16:15:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729786560000|2024-10-24 16:16:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729786570000|2024-10-24 16:16:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729786580000|2024-10-24 16:16:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1729786590000|2024-10-24 16:16:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729786620000|2024-10-24 16:17:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729786630000|2024-10-24 16:17:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729786670000|2024-10-24 16:17:50|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1729786680000|2024-10-24 16:18:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729786710000|2024-10-24 16:18:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729786720000|2024-10-24 16:18:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729786730000|2024-10-24 16:18:50|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1729786740000|2024-10-24 16:19:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729786750000|2024-10-24 16:19:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729786760000|2024-10-24 16:19:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729786770000|2024-10-24 16:19:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729786780000|2024-10-24 16:19:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729786790000|2024-10-24 16:19:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729786820000|2024-10-24 16:20:20|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1729786830000|2024-10-24 16:20:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729786840000|2024-10-24 16:20:40|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1729786850000|2024-10-24 16:20:50|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1729786860000|2024-10-24 16:21:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1729786870000|2024-10-24 16:21:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1729786880000|2024-10-24 16:21:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729786890000|2024-10-24 16:21:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729786920000|2024-10-24 16:22:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729786930000|2024-10-24 16:22:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729786940000|2024-10-24 16:22:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729786960000|2024-10-24 16:22:40|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1729786970000|2024-10-24 16:22:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1729787000000|2024-10-24 16:23:20|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1729787010000|2024-10-24 16:23:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729787020000|2024-10-24 16:23:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729787030000|2024-10-24 16:23:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729787040000|2024-10-24 16:24:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729787050000|2024-10-24 16:24:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729787060000|2024-10-24 16:24:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729787080000|2024-10-24 16:24:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729787100000|2024-10-24 16:25:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729787110000|2024-10-24 16:25:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729787130000|2024-10-24 16:25:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729787140000|2024-10-24 16:25:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729787150000|2024-10-24 16:25:50|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|4
1729787160000|2024-10-24 16:26:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729787170000|2024-10-24 16:26:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1729787200000|2024-10-24 16:26:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729787220000|2024-10-24 16:27:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729787240000|2024-10-24 16:27:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1729787250000|2024-10-24 16:27:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729787260000|2024-10-24 16:27:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729787270000|2024-10-24 16:27:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729787290000|2024-10-24 16:28:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729787360000|2024-10-24 16:29:20|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|4
1729787370000|2024-10-24 16:29:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729787390000|2024-10-24 16:29:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729787400000|2024-10-24 16:30:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729787410000|2024-10-24 16:30:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729787430000|2024-10-24 16:30:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787450000|2024-10-24 16:30:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729787460000|2024-10-24 16:31:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|8
1729787490000|2024-10-24 16:31:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787500000|2024-10-24 16:31:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729787530000|2024-10-24 16:32:10|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1729787540000|2024-10-24 16:32:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729787550000|2024-10-24 16:32:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787590000|2024-10-24 16:33:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729787600000|2024-10-24 16:33:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729787620000|2024-10-24 16:33:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729787630000|2024-10-24 16:33:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1729787650000|2024-10-24 16:34:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729787660000|2024-10-24 16:34:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787680000|2024-10-24 16:34:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729787690000|2024-10-24 16:34:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787700000|2024-10-24 16:35:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1729787710000|2024-10-24 16:35:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1729787750000|2024-10-24 16:35:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729787760000|2024-10-24 16:36:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729787800000|2024-10-24 16:36:40|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1729787820000|2024-10-24 16:37:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787840000|2024-10-24 16:37:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729787870000|2024-10-24 16:37:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729787900000|2024-10-24 16:38:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729787950000|2024-10-24 16:39:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788000000|2024-10-24 16:40:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788010000|2024-10-24 16:40:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788060000|2024-10-24 16:41:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788090000|2024-10-24 16:41:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788160000|2024-10-24 16:42:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788170000|2024-10-24 16:42:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1729788190000|2024-10-24 16:43:10|47.14|46.84|47.13|46.83|47.14|46.84|47.11|46.81|6
1729788200000|2024-10-24 16:43:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729788210000|2024-10-24 16:43:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729788250000|2024-10-24 16:44:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729788260000|2024-10-24 16:44:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729788280000|2024-10-24 16:44:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729788310000|2024-10-24 16:45:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729788320000|2024-10-24 16:45:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729788350000|2024-10-24 16:45:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729788370000|2024-10-24 16:46:10|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|5
1729788380000|2024-10-24 16:46:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729788390000|2024-10-24 16:46:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729788410000|2024-10-24 16:46:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729788420000|2024-10-24 16:47:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729788440000|2024-10-24 16:47:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729788450000|2024-10-24 16:47:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729788480000|2024-10-24 16:48:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729788490000|2024-10-24 16:48:10|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729788500000|2024-10-24 16:48:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729788510000|2024-10-24 16:48:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788530000|2024-10-24 16:48:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1729788540000|2024-10-24 16:49:00|47.18|46.88|47.2|46.9|47.21|46.91|47.18|46.88|5
1729788560000|2024-10-24 16:49:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729788570000|2024-10-24 16:49:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|9
1729788590000|2024-10-24 16:49:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788600000|2024-10-24 16:50:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729788610000|2024-10-24 16:50:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788630000|2024-10-24 16:50:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729788650000|2024-10-24 16:50:50|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1729788660000|2024-10-24 16:51:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1729788670000|2024-10-24 16:51:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729788680000|2024-10-24 16:51:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729788690000|2024-10-24 16:51:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788700000|2024-10-24 16:51:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1729788720000|2024-10-24 16:52:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729788780000|2024-10-24 16:53:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1729788840000|2024-10-24 16:54:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729788850000|2024-10-24 16:54:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1729788860000|2024-10-24 16:54:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729788880000|2024-10-24 16:54:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729788890000|2024-10-24 16:54:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729788900000|2024-10-24 16:55:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1729788930000|2024-10-24 16:55:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729788940000|2024-10-24 16:55:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729788950000|2024-10-24 16:55:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729788960000|2024-10-24 16:56:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729789010000|2024-10-24 16:56:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729789070000|2024-10-24 16:57:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729789080000|2024-10-24 16:58:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729789110000|2024-10-24 16:58:30|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|2
1729789130000|2024-10-24 16:58:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729789190000|2024-10-24 16:59:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729789200000|2024-10-24 17:00:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729789210000|2024-10-24 17:00:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729789220000|2024-10-24 17:00:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729789230000|2024-10-24 17:00:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729789240000|2024-10-24 17:00:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729789270000|2024-10-24 17:01:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729789280000|2024-10-24 17:01:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729789300000|2024-10-24 17:01:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1729789310000|2024-10-24 17:01:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729789320000|2024-10-24 17:02:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729789340000|2024-10-24 17:02:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729789380000|2024-10-24 17:03:00|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1729789390000|2024-10-24 17:03:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1729789400000|2024-10-24 17:03:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729789420000|2024-10-24 17:03:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729789430000|2024-10-24 17:03:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729789440000|2024-10-24 17:04:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1729789450000|2024-10-24 17:04:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729789470000|2024-10-24 17:04:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729789480000|2024-10-24 17:04:40|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1729789490000|2024-10-24 17:04:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729789500000|2024-10-24 17:05:00|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1729789520000|2024-10-24 17:05:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1729789530000|2024-10-24 17:05:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729789560000|2024-10-24 17:06:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1729789570000|2024-10-24 17:06:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729789590000|2024-10-24 17:06:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729789600000|2024-10-24 17:06:40|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|6
1729789610000|2024-10-24 17:06:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729789620000|2024-10-24 17:07:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729789630000|2024-10-24 17:07:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1729789640000|2024-10-24 17:07:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729789650000|2024-10-24 17:07:30|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|5
1729789660000|2024-10-24 17:07:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729789670000|2024-10-24 17:07:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1729789680000|2024-10-24 17:08:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729789690000|2024-10-24 17:08:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729789720000|2024-10-24 17:08:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729789730000|2024-10-24 17:08:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729789750000|2024-10-24 17:09:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729789790000|2024-10-24 17:09:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1729789800000|2024-10-24 17:10:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729789810000|2024-10-24 17:10:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729789820000|2024-10-24 17:10:20|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|8
1729789850000|2024-10-24 17:10:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1729789860000|2024-10-24 17:11:00|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1729789870000|2024-10-24 17:11:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|9
1729789890000|2024-10-24 17:11:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729790240000|2024-10-24 17:17:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729790250000|2024-10-24 17:17:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|6
1729790270000|2024-10-24 17:17:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729790280000|2024-10-24 17:18:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1729790290000|2024-10-24 17:18:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729790320000|2024-10-24 17:18:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729790330000|2024-10-24 17:18:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729790340000|2024-10-24 17:19:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729790350000|2024-10-24 17:19:10|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|5
1729790360000|2024-10-24 17:19:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729790370000|2024-10-24 17:19:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729790380000|2024-10-24 17:19:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729790400000|2024-10-24 17:20:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729790410000|2024-10-24 17:20:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|4
1729790420000|2024-10-24 17:20:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729790430000|2024-10-24 17:20:30|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1729790440000|2024-10-24 17:20:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729790460000|2024-10-24 17:21:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729790520000|2024-10-24 17:22:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1729790530000|2024-10-24 17:22:10|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729790560000|2024-10-24 17:22:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729790570000|2024-10-24 17:22:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729790580000|2024-10-24 17:23:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1729790630000|2024-10-24 17:23:50|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1729790650000|2024-10-24 17:24:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729790670000|2024-10-24 17:24:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729790680000|2024-10-24 17:24:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729790700000|2024-10-24 17:25:00|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|8
1729790710000|2024-10-24 17:25:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729790730000|2024-10-24 17:25:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729790740000|2024-10-24 17:25:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|8
1729790750000|2024-10-24 17:25:50|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|5
1729790770000|2024-10-24 17:26:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729790780000|2024-10-24 17:26:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729790820000|2024-10-24 17:27:00|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1729790830000|2024-10-24 17:27:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1729790870000|2024-10-24 17:27:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729790900000|2024-10-24 17:28:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729790920000|2024-10-24 17:28:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729790980000|2024-10-24 17:29:40|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1729791000000|2024-10-24 17:30:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729791040000|2024-10-24 17:30:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729791070000|2024-10-24 17:31:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729791160000|2024-10-24 17:32:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729791180000|2024-10-24 17:33:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729791190000|2024-10-24 17:33:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|2
1729791210000|2024-10-24 17:33:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729791270000|2024-10-24 17:34:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729791280000|2024-10-24 17:34:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729791300000|2024-10-24 17:35:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729791310000|2024-10-24 17:35:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729791330000|2024-10-24 17:35:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729791350000|2024-10-24 17:35:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729791360000|2024-10-24 17:36:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729791370000|2024-10-24 17:36:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729791380000|2024-10-24 17:36:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729791400000|2024-10-24 17:36:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729791420000|2024-10-24 17:37:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729791800000|2024-10-24 17:43:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729791920000|2024-10-24 17:45:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729791960000|2024-10-24 17:46:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729792020000|2024-10-24 17:47:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729792060000|2024-10-24 17:47:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729792080000|2024-10-24 17:48:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729792100000|2024-10-24 17:48:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729792110000|2024-10-24 17:48:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729792140000|2024-10-24 17:49:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729792150000|2024-10-24 17:49:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1729792160000|2024-10-24 17:49:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729792170000|2024-10-24 17:49:30|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|5
1729792180000|2024-10-24 17:49:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729792210000|2024-10-24 17:50:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|8
1729792220000|2024-10-24 17:50:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729792250000|2024-10-24 17:50:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729792260000|2024-10-24 17:51:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1729792300000|2024-10-24 17:51:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729792310000|2024-10-24 17:51:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1729792320000|2024-10-24 17:52:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1729792340000|2024-10-24 17:52:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729792350000|2024-10-24 17:52:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729792360000|2024-10-24 17:52:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729792390000|2024-10-24 17:53:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729792410000|2024-10-24 17:53:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729792430000|2024-10-24 17:53:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729792450000|2024-10-24 17:54:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1729792460000|2024-10-24 17:54:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1729792520000|2024-10-24 17:55:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729792530000|2024-10-24 17:55:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1729792610000|2024-10-24 17:56:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729792620000|2024-10-24 17:57:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729792630000|2024-10-24 17:57:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729792710000|2024-10-24 17:58:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1729792720000|2024-10-24 17:58:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729792730000|2024-10-24 17:58:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1729792740000|2024-10-24 17:59:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729792750000|2024-10-24 17:59:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|8
1729792770000|2024-10-24 17:59:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1729792780000|2024-10-24 17:59:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729792800000|2024-10-24 18:00:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1729792810000|2024-10-24 18:00:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1729792820000|2024-10-24 18:00:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729792850000|2024-10-24 18:00:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729792860000|2024-10-24 18:01:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729792890000|2024-10-24 18:01:30|47.18|46.88|47.21|46.91|47.21|46.91|47.17|46.87|7
1729792900000|2024-10-24 18:01:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729792910000|2024-10-24 18:01:50|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|5
1729792920000|2024-10-24 18:02:00|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1729792930000|2024-10-24 18:02:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729792940000|2024-10-24 18:02:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729792950000|2024-10-24 18:02:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729792960000|2024-10-24 18:02:40|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|5
1729792970000|2024-10-24 18:02:50|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1729792980000|2024-10-24 18:03:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1729793000000|2024-10-24 18:03:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729793010000|2024-10-24 18:03:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729793020000|2024-10-24 18:03:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1729793040000|2024-10-24 18:04:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729793050000|2024-10-24 18:04:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729793060000|2024-10-24 18:04:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729793070000|2024-10-24 18:04:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729793100000|2024-10-24 18:05:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729793130000|2024-10-24 18:05:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729793150000|2024-10-24 18:05:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729793160000|2024-10-24 18:06:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793170000|2024-10-24 18:06:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729793190000|2024-10-24 18:06:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793200000|2024-10-24 18:06:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729793220000|2024-10-24 18:07:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793260000|2024-10-24 18:07:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793270000|2024-10-24 18:07:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729793290000|2024-10-24 18:08:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793350000|2024-10-24 18:09:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793360000|2024-10-24 18:09:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729793380000|2024-10-24 18:09:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729793430000|2024-10-24 18:10:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793450000|2024-10-24 18:10:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793540000|2024-10-24 18:12:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729793590000|2024-10-24 18:13:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793620000|2024-10-24 18:13:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793650000|2024-10-24 18:14:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729793700000|2024-10-24 18:15:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793720000|2024-10-24 18:15:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793760000|2024-10-24 18:16:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729793830000|2024-10-24 18:17:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729793930000|2024-10-24 18:18:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729794080000|2024-10-24 18:21:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729794100000|2024-10-24 18:21:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729794120000|2024-10-24 18:22:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729794150000|2024-10-24 18:22:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729794260000|2024-10-24 18:24:20|47.3|47|47.33|47.03|47.33|47.03|47.3|47|4
1729794290000|2024-10-24 18:24:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729794310000|2024-10-24 18:25:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729794360000|2024-10-24 18:26:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729794370000|2024-10-24 18:26:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1729794390000|2024-10-24 18:26:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729794400000|2024-10-24 18:26:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729794450000|2024-10-24 18:27:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729794470000|2024-10-24 18:27:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729794520000|2024-10-24 18:28:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729794580000|2024-10-24 18:29:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729794600000|2024-10-24 18:30:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1729794630000|2024-10-24 18:30:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729794640000|2024-10-24 18:30:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729794660000|2024-10-24 18:31:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729794680000|2024-10-24 18:31:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729794710000|2024-10-24 18:31:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729794720000|2024-10-24 18:32:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729794810000|2024-10-24 18:33:30|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729794840000|2024-10-24 18:34:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729794910000|2024-10-24 18:35:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729794920000|2024-10-24 18:35:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729794930000|2024-10-24 18:35:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729794960000|2024-10-24 18:36:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729795080000|2024-10-24 18:38:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729795180000|2024-10-24 18:39:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729795200000|2024-10-24 18:40:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729795250000|2024-10-24 18:40:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729795260000|2024-10-24 18:41:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729795300000|2024-10-24 18:41:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729795340000|2024-10-24 18:42:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1729795360000|2024-10-24 18:42:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729795400000|2024-10-24 18:43:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729795470000|2024-10-24 18:44:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729795490000|2024-10-24 18:44:50|47.34|47.04|47.39|47.09|47.39|47.09|47.34|47.04|3
1729795500000|2024-10-24 18:45:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729795520000|2024-10-24 18:45:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729795540000|2024-10-24 18:45:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729795550000|2024-10-24 18:45:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1729795580000|2024-10-24 18:46:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729795620000|2024-10-24 18:47:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729795630000|2024-10-24 18:47:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729795660000|2024-10-24 18:47:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729795690000|2024-10-24 18:48:10|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|6
1729795700000|2024-10-24 18:48:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1729795710000|2024-10-24 18:48:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1729795740000|2024-10-24 18:49:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729795750000|2024-10-24 18:49:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729795770000|2024-10-24 18:49:30|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729795800000|2024-10-24 18:50:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729795810000|2024-10-24 18:50:10|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1729795820000|2024-10-24 18:50:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729795830000|2024-10-24 18:50:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1729795840000|2024-10-24 18:50:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729795850000|2024-10-24 18:50:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729795860000|2024-10-24 18:51:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729795920000|2024-10-24 18:52:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729795950000|2024-10-24 18:52:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729795990000|2024-10-24 18:53:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729796000000|2024-10-24 18:53:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729796030000|2024-10-24 18:53:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729796040000|2024-10-24 18:54:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729796050000|2024-10-24 18:54:10|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1729796060000|2024-10-24 18:54:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729796090000|2024-10-24 18:54:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729796150000|2024-10-24 18:55:50|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1729796160000|2024-10-24 18:56:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729796200000|2024-10-24 18:56:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729796290000|2024-10-24 18:58:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729796360000|2024-10-24 18:59:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729796380000|2024-10-24 18:59:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729796390000|2024-10-24 18:59:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729796420000|2024-10-24 19:00:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729796430000|2024-10-24 19:00:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729796460000|2024-10-24 19:01:00|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729796470000|2024-10-24 19:01:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729796490000|2024-10-24 19:01:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729796510000|2024-10-24 19:01:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729796540000|2024-10-24 19:02:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729796580000|2024-10-24 19:03:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729796610000|2024-10-24 19:03:30|47.3|47|47.27|46.97|47.3|47|47.27|46.97|2
1729796700000|2024-10-24 19:05:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1729796730000|2024-10-24 19:05:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729796750000|2024-10-24 19:05:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729796760000|2024-10-24 19:06:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729796900000|2024-10-24 19:08:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729797000000|2024-10-24 19:10:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729797010000|2024-10-24 19:10:10|47.3|47|47.32|47.02|47.32|47.02|47.3|47|2
1729797020000|2024-10-24 19:10:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729797040000|2024-10-24 19:10:40|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1729797050000|2024-10-24 19:10:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729797070000|2024-10-24 19:11:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729797090000|2024-10-24 19:11:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729797100000|2024-10-24 19:11:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729797120000|2024-10-24 19:12:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729797250000|2024-10-24 19:14:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729797350000|2024-10-24 19:15:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729797370000|2024-10-24 19:16:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729797390000|2024-10-24 19:16:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797420000|2024-10-24 19:17:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729797490000|2024-10-24 19:18:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797520000|2024-10-24 19:18:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729797560000|2024-10-24 19:19:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797650000|2024-10-24 19:20:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729797660000|2024-10-24 19:21:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729797670000|2024-10-24 19:21:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729797750000|2024-10-24 19:22:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797890000|2024-10-24 19:24:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729797900000|2024-10-24 19:25:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729797930000|2024-10-24 19:25:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797950000|2024-10-24 19:25:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729797960000|2024-10-24 19:26:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729797990000|2024-10-24 19:26:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1729798000000|2024-10-24 19:26:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729798030000|2024-10-24 19:27:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729798040000|2024-10-24 19:27:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729798050000|2024-10-24 19:27:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729798070000|2024-10-24 19:27:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729798080000|2024-10-24 19:28:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729798100000|2024-10-24 19:28:20|47.4|47.1|47.41|47.11|47.41|47.11|47.39|47.09|5
1729798110000|2024-10-24 19:28:30|47.43|47.13|47.45|47.15|47.45|47.15|47.43|47.13|3
1729798140000|2024-10-24 19:29:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1729798170000|2024-10-24 19:29:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729798180000|2024-10-24 19:29:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729798220000|2024-10-24 19:30:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729798230000|2024-10-24 19:30:30|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729798330000|2024-10-24 19:32:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729798340000|2024-10-24 19:32:20|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1729798350000|2024-10-24 19:32:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729798360000|2024-10-24 19:32:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729798380000|2024-10-24 19:33:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729798390000|2024-10-24 19:33:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729798400000|2024-10-24 19:33:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729798410000|2024-10-24 19:33:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729798430000|2024-10-24 19:33:50|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|2
1729798470000|2024-10-24 19:34:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729798480000|2024-10-24 19:34:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729798490000|2024-10-24 19:34:50|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1729798530000|2024-10-24 19:35:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798560000|2024-10-24 19:36:00|47.52|47.22|47.5|47.2|47.52|47.22|47.49|47.19|4
1729798570000|2024-10-24 19:36:10|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1729798590000|2024-10-24 19:36:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798600000|2024-10-24 19:36:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729798690000|2024-10-24 19:38:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798720000|2024-10-24 19:38:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729798730000|2024-10-24 19:38:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798750000|2024-10-24 19:39:10|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|3
1729798760000|2024-10-24 19:39:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729798780000|2024-10-24 19:39:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729798790000|2024-10-24 19:39:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729798800000|2024-10-24 19:40:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729798810000|2024-10-24 19:40:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798820000|2024-10-24 19:40:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729798830000|2024-10-24 19:40:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729798840000|2024-10-24 19:40:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798860000|2024-10-24 19:41:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729798870000|2024-10-24 19:41:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729798930000|2024-10-24 19:42:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729798940000|2024-10-24 19:42:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729798960000|2024-10-24 19:42:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729798990000|2024-10-24 19:43:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729799050000|2024-10-24 19:44:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729799070000|2024-10-24 19:44:30|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729799080000|2024-10-24 19:44:40|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729799100000|2024-10-24 19:45:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729799120000|2024-10-24 19:45:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729799140000|2024-10-24 19:45:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729799150000|2024-10-24 19:45:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|2
1729799170000|2024-10-24 19:46:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729799230000|2024-10-24 19:47:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729799240000|2024-10-24 19:47:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799250000|2024-10-24 19:47:30|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729799290000|2024-10-24 19:48:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|7
1729799300000|2024-10-24 19:48:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729799310000|2024-10-24 19:48:30|47.54|47.24|47.53|47.23|47.55|47.25|47.53|47.23|8
1729799320000|2024-10-24 19:48:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799350000|2024-10-24 19:49:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729799360000|2024-10-24 19:49:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799370000|2024-10-24 19:49:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729799380000|2024-10-24 19:49:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799460000|2024-10-24 19:51:00|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|4
1729799500000|2024-10-24 19:51:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729799540000|2024-10-24 19:52:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799550000|2024-10-24 19:52:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729799590000|2024-10-24 19:53:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799610000|2024-10-24 19:53:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729799730000|2024-10-24 19:55:30|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729799740000|2024-10-24 19:55:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799750000|2024-10-24 19:55:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729799760000|2024-10-24 19:56:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729799850000|2024-10-24 19:57:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729799900000|2024-10-24 19:58:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|4
1729799940000|2024-10-24 19:59:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729799950000|2024-10-24 19:59:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729799980000|2024-10-24 19:59:40|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|4
1729799990000|2024-10-24 19:59:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729800000000|2024-10-24 20:00:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729800010000|2024-10-24 20:00:10|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1729800020000|2024-10-24 20:00:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729800040000|2024-10-24 20:00:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729800060000|2024-10-24 20:01:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729800070000|2024-10-24 20:01:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1729800110000|2024-10-24 20:01:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729800120000|2024-10-24 20:02:00|47.52|47.22|47.47|47.17|47.52|47.22|47.47|47.17|3
1729800130000|2024-10-24 20:02:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729800140000|2024-10-24 20:02:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729800150000|2024-10-24 20:02:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729800170000|2024-10-24 20:02:50|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1729800200000|2024-10-24 20:03:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729800210000|2024-10-24 20:03:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800220000|2024-10-24 20:03:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729800260000|2024-10-24 20:04:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729800270000|2024-10-24 20:04:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729800310000|2024-10-24 20:05:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729800340000|2024-10-24 20:05:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729800370000|2024-10-24 20:06:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729800380000|2024-10-24 20:06:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800420000|2024-10-24 20:07:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729800430000|2024-10-24 20:07:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729800460000|2024-10-24 20:07:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729800470000|2024-10-24 20:07:50|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729800540000|2024-10-24 20:09:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800560000|2024-10-24 20:09:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729800570000|2024-10-24 20:09:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800620000|2024-10-24 20:10:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729800630000|2024-10-24 20:10:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800700000|2024-10-24 20:11:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729800720000|2024-10-24 20:12:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800730000|2024-10-24 20:12:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729800740000|2024-10-24 20:12:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729800790000|2024-10-24 20:13:10|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729800850000|2024-10-24 20:14:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729800870000|2024-10-24 20:14:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729800900000|2024-10-24 20:15:00|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1729800910000|2024-10-24 20:15:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729800920000|2024-10-24 20:15:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729800940000|2024-10-24 20:15:40|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729800970000|2024-10-24 20:16:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729800980000|2024-10-24 20:16:20|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729801000000|2024-10-24 20:16:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729801030000|2024-10-24 20:17:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729801040000|2024-10-24 20:17:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729801050000|2024-10-24 20:17:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1729801060000|2024-10-24 20:17:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729801090000|2024-10-24 20:18:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729801100000|2024-10-24 20:18:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729801110000|2024-10-24 20:18:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729801140000|2024-10-24 20:19:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729801150000|2024-10-24 20:19:10|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|3
1729801160000|2024-10-24 20:19:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729801170000|2024-10-24 20:19:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|10
1729801180000|2024-10-24 20:19:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1729801200000|2024-10-24 20:20:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|6
1729801210000|2024-10-24 20:20:10|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|4
1729801220000|2024-10-24 20:20:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729801240000|2024-10-24 20:20:40|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729801260000|2024-10-24 20:21:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729801270000|2024-10-24 20:21:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729801280000|2024-10-24 20:21:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729801290000|2024-10-24 20:21:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729801310000|2024-10-24 20:21:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729801320000|2024-10-24 20:22:00|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729801340000|2024-10-24 20:22:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729801380000|2024-10-24 20:23:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729801400000|2024-10-24 20:23:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729801410000|2024-10-24 20:23:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729801450000|2024-10-24 20:24:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729801470000|2024-10-24 20:24:30|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729801500000|2024-10-24 20:25:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729801520000|2024-10-24 20:25:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729801530000|2024-10-24 20:25:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729801540000|2024-10-24 20:25:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729801570000|2024-10-24 20:26:10|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|3
1729801590000|2024-10-24 20:26:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729801620000|2024-10-24 20:27:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729801710000|2024-10-24 20:28:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729801770000|2024-10-24 20:29:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729801790000|2024-10-24 20:29:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729801800000|2024-10-24 20:30:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729801820000|2024-10-24 20:30:20|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729801830000|2024-10-24 20:30:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729801880000|2024-10-24 20:31:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1729801900000|2024-10-24 20:31:40|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|5
1729801920000|2024-10-24 20:32:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729801930000|2024-10-24 20:32:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729801960000|2024-10-24 20:32:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729801970000|2024-10-24 20:32:50|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1729802470000|2024-10-24 20:41:10|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|2
1729802500000|2024-10-24 20:41:40|47.41|47.11|47.53|47.23|47.53|47.23|47.41|47.11|5
1729802510000|2024-10-24 20:41:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729802520000|2024-10-24 20:42:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729802550000|2024-10-24 20:42:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729802650000|2024-10-24 20:44:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729802660000|2024-10-24 20:44:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729802740000|2024-10-24 20:45:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1729802750000|2024-10-24 20:45:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|3
1729802760000|2024-10-24 20:46:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|4
1729802770000|2024-10-24 20:46:10|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1729802790000|2024-10-24 20:46:30|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729802800000|2024-10-24 20:46:40|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729802810000|2024-10-24 20:46:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729802880000|2024-10-24 20:48:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729802910000|2024-10-24 20:48:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729802930000|2024-10-24 20:48:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729802950000|2024-10-24 20:49:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729802970000|2024-10-24 20:49:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729802980000|2024-10-24 20:49:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729803000000|2024-10-24 20:50:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729803020000|2024-10-24 20:50:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729803030000|2024-10-24 20:50:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729803050000|2024-10-24 20:50:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729803060000|2024-10-24 20:51:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1729803100000|2024-10-24 20:51:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729803110000|2024-10-24 20:51:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|10
1729803130000|2024-10-24 20:52:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729803160000|2024-10-24 20:52:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729803310000|2024-10-24 20:55:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729803320000|2024-10-24 20:55:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729803370000|2024-10-24 20:56:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729803490000|2024-10-24 20:58:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803510000|2024-10-24 20:58:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729803520000|2024-10-24 20:58:40|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|5
1729803530000|2024-10-24 20:58:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729803570000|2024-10-24 20:59:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803600000|2024-10-24 21:00:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1729803610000|2024-10-24 21:00:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803620000|2024-10-24 21:00:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729803630000|2024-10-24 21:00:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1729803650000|2024-10-24 21:00:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729803670000|2024-10-24 21:01:10|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729803680000|2024-10-24 21:01:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|4
1729803690000|2024-10-24 21:01:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729803710000|2024-10-24 21:01:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803720000|2024-10-24 21:02:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729803820000|2024-10-24 21:03:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729803840000|2024-10-24 21:04:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729803880000|2024-10-24 21:04:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803890000|2024-10-24 21:04:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729803900000|2024-10-24 21:05:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803930000|2024-10-24 21:05:30|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1729803940000|2024-10-24 21:05:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803960000|2024-10-24 21:06:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729803980000|2024-10-24 21:06:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729803990000|2024-10-24 21:06:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729804030000|2024-10-24 21:07:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729804040000|2024-10-24 21:07:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729804050000|2024-10-24 21:07:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729804060000|2024-10-24 21:07:40|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1729804070000|2024-10-24 21:07:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729804090000|2024-10-24 21:08:10|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|4
1729804100000|2024-10-24 21:08:20|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|7
1729804110000|2024-10-24 21:08:30|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|7
1729804130000|2024-10-24 21:08:50|47.53|47.23|47.55|47.25|47.56|47.26|47.52|47.22|8
1729804140000|2024-10-24 21:09:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|6
1729804150000|2024-10-24 21:09:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|7
1729804160000|2024-10-24 21:09:20|47.57|47.27|47.56|47.26|47.57|47.27|47.55|47.25|8
1729804170000|2024-10-24 21:09:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|6
1729804190000|2024-10-24 21:09:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1729804200000|2024-10-24 21:10:00|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1729804210000|2024-10-24 21:10:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729804230000|2024-10-24 21:10:30|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1729804240000|2024-10-24 21:10:40|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1729804250000|2024-10-24 21:10:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|7
1729804260000|2024-10-24 21:11:00|47.61|47.31|47.63|47.33|47.64|47.34|47.61|47.31|6
1729804270000|2024-10-24 21:11:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1729804290000|2024-10-24 21:11:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1729804300000|2024-10-24 21:11:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1729804320000|2024-10-24 21:12:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729804330000|2024-10-24 21:12:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1729804350000|2024-10-24 21:12:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|9
1729804360000|2024-10-24 21:12:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1729804370000|2024-10-24 21:12:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729804380000|2024-10-24 21:13:00|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|3
1729804390000|2024-10-24 21:13:10|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|5
1729804400000|2024-10-24 21:13:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729804410000|2024-10-24 21:13:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729804420000|2024-10-24 21:13:40|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729804430000|2024-10-24 21:13:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729804440000|2024-10-24 21:14:00|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729804450000|2024-10-24 21:14:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729804460000|2024-10-24 21:14:20|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1729804470000|2024-10-24 21:14:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1729804500000|2024-10-24 21:15:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729804510000|2024-10-24 21:15:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729804530000|2024-10-24 21:15:30|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729804540000|2024-10-24 21:15:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1729804560000|2024-10-24 21:16:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729804570000|2024-10-24 21:16:10|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1729804590000|2024-10-24 21:16:30|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1729804600000|2024-10-24 21:16:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729804610000|2024-10-24 21:16:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1729804620000|2024-10-24 21:17:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1729804630000|2024-10-24 21:17:10|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1729804640000|2024-10-24 21:17:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729804660000|2024-10-24 21:17:40|47.75|47.45|47.77|47.47|47.78|47.48|47.75|47.45|7
1729804670000|2024-10-24 21:17:50|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729804690000|2024-10-24 21:18:10|47.77|47.47|47.78|47.48|47.78|47.48|47.76|47.46|4
1729804720000|2024-10-24 21:18:40|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1729804730000|2024-10-24 21:18:50|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729804740000|2024-10-24 21:19:00|47.78|47.48|47.76|47.46|47.78|47.48|47.76|47.46|5
1729804750000|2024-10-24 21:19:10|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729804760000|2024-10-24 21:19:20|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729804770000|2024-10-24 21:19:30|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729804780000|2024-10-24 21:19:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729804790000|2024-10-24 21:19:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729804800000|2024-10-24 21:20:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1729804810000|2024-10-24 21:20:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729804820000|2024-10-24 21:20:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729804840000|2024-10-24 21:20:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729804850000|2024-10-24 21:20:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1729804860000|2024-10-24 21:21:00|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|6
1729804870000|2024-10-24 21:21:10|47.85|47.55|47.86|47.56|47.86|47.56|47.85|47.55|2
1729804880000|2024-10-24 21:21:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729804890000|2024-10-24 21:21:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729804900000|2024-10-24 21:21:40|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729804910000|2024-10-24 21:21:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1729804930000|2024-10-24 21:22:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729804940000|2024-10-24 21:22:20|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1729804970000|2024-10-24 21:22:50|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729804980000|2024-10-24 21:23:00|47.89|47.59|47.88|47.58|47.89|47.59|47.88|47.58|2
1729804990000|2024-10-24 21:23:10|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729805000000|2024-10-24 21:23:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729805010000|2024-10-24 21:23:30|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|6
1729805020000|2024-10-24 21:23:40|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|7
1729805040000|2024-10-24 21:24:00|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1729805060000|2024-10-24 21:24:20|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1729805070000|2024-10-24 21:24:30|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|3
1729805080000|2024-10-24 21:24:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|10
1729805090000|2024-10-24 21:24:50|47.87|47.57|47.85|47.55|47.87|47.57|47.85|47.55|11
1729805100000|2024-10-24 21:25:00|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729805160000|2024-10-24 21:26:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1729805170000|2024-10-24 21:26:10|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1729805190000|2024-10-24 21:26:30|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1729805210000|2024-10-24 21:26:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1729805230000|2024-10-24 21:27:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729805240000|2024-10-24 21:27:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1729805250000|2024-10-24 21:27:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1729805270000|2024-10-24 21:27:50|47.82|47.52|47.79|47.49|47.82|47.52|47.79|47.49|3
1729805280000|2024-10-24 21:28:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729805290000|2024-10-24 21:28:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729805310000|2024-10-24 21:28:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729805330000|2024-10-24 21:28:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729805370000|2024-10-24 21:29:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729805380000|2024-10-24 21:29:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729805440000|2024-10-24 21:30:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1729805450000|2024-10-24 21:30:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729805460000|2024-10-24 21:31:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1729805470000|2024-10-24 21:31:10|47.8|47.5|47.82|47.52|47.83|47.53|47.79|47.49|8
1729805500000|2024-10-24 21:31:40|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1729805530000|2024-10-24 21:32:10|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1729805540000|2024-10-24 21:32:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1729805560000|2024-10-24 21:32:40|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1729805570000|2024-10-24 21:32:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1729805580000|2024-10-24 21:33:00|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|3
1729805610000|2024-10-24 21:33:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1729805640000|2024-10-24 21:34:00|47.77|47.47|47.75|47.45|47.77|47.47|47.75|47.45|5
1729805650000|2024-10-24 21:34:10|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1729805660000|2024-10-24 21:34:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1729805680000|2024-10-24 21:34:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1729805830000|2024-10-24 21:37:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1729805840000|2024-10-24 21:37:20|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|9
1729805850000|2024-10-24 21:37:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1729805860000|2024-10-24 21:37:40|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|4
1729805870000|2024-10-24 21:37:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729805880000|2024-10-24 21:38:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1729805900000|2024-10-24 21:38:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729805940000|2024-10-24 21:39:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729805960000|2024-10-24 21:39:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1729805970000|2024-10-24 21:39:30|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1729805980000|2024-10-24 21:39:40|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|4
1729806000000|2024-10-24 21:40:00|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1729806030000|2024-10-24 21:40:30|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729806040000|2024-10-24 21:40:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729806050000|2024-10-24 21:40:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1729806070000|2024-10-24 21:41:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1729806120000|2024-10-24 21:42:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1729806130000|2024-10-24 21:42:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729806150000|2024-10-24 21:42:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1729806160000|2024-10-24 21:42:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729806170000|2024-10-24 21:42:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729806190000|2024-10-24 21:43:10|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729806200000|2024-10-24 21:43:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729806210000|2024-10-24 21:43:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1729806230000|2024-10-24 21:43:50|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1729806240000|2024-10-24 21:44:00|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|5
1729806250000|2024-10-24 21:44:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729806260000|2024-10-24 21:44:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1729806270000|2024-10-24 21:44:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729806280000|2024-10-24 21:44:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729806290000|2024-10-24 21:44:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729806300000|2024-10-24 21:45:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729806310000|2024-10-24 21:45:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729806370000|2024-10-24 21:46:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729806380000|2024-10-24 21:46:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729806440000|2024-10-24 21:47:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1729806450000|2024-10-24 21:47:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729806510000|2024-10-24 21:48:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729806520000|2024-10-24 21:48:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729806530000|2024-10-24 21:48:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729806570000|2024-10-24 21:49:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1729806580000|2024-10-24 21:49:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729806590000|2024-10-24 21:49:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729806610000|2024-10-24 21:50:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1729806620000|2024-10-24 21:50:20|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1729806640000|2024-10-24 21:50:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729806670000|2024-10-24 21:51:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729806720000|2024-10-24 21:52:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729806750000|2024-10-24 21:52:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729806780000|2024-10-24 21:53:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729806790000|2024-10-24 21:53:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729806820000|2024-10-24 21:53:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729806850000|2024-10-24 21:54:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729806860000|2024-10-24 21:54:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1729806880000|2024-10-24 21:54:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729806900000|2024-10-24 21:55:00|47.64|47.34|47.61|47.31|47.64|47.34|47.6|47.3|14
1729806950000|2024-10-24 21:55:50|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729806960000|2024-10-24 21:56:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729807010000|2024-10-24 21:56:50|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|6
1729807020000|2024-10-24 21:57:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729807040000|2024-10-24 21:57:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729807100000|2024-10-24 21:58:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729807120000|2024-10-24 21:58:40|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729807130000|2024-10-24 21:58:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729807200000|2024-10-24 22:00:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729807210000|2024-10-24 22:00:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729807260000|2024-10-24 22:01:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729807270000|2024-10-24 22:01:10|47.66|47.36|47.71|47.41|47.71|47.41|47.66|47.36|3
1729807300000|2024-10-24 22:01:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729807360000|2024-10-24 22:02:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1729807410000|2024-10-24 22:03:30|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729807420000|2024-10-24 22:03:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|7
1729807430000|2024-10-24 22:03:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|4
1729807440000|2024-10-24 22:04:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1729807460000|2024-10-24 22:04:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1729807470000|2024-10-24 22:04:30|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|4
1729807480000|2024-10-24 22:04:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729807490000|2024-10-24 22:04:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729807500000|2024-10-24 22:05:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729807510000|2024-10-24 22:05:10|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1729807520000|2024-10-24 22:05:20|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1729807530000|2024-10-24 22:05:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1729807540000|2024-10-24 22:05:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729807560000|2024-10-24 22:06:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1729807570000|2024-10-24 22:06:10|47.67|47.37|47.68|47.38|47.69|47.39|47.67|47.37|4
1729807600000|2024-10-24 22:06:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729807620000|2024-10-24 22:07:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729807640000|2024-10-24 22:07:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729807680000|2024-10-24 22:08:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729807720000|2024-10-24 22:08:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729807790000|2024-10-24 22:09:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729807830000|2024-10-24 22:10:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729807850000|2024-10-24 22:10:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729807890000|2024-10-24 22:11:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729807910000|2024-10-24 22:11:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729807930000|2024-10-24 22:12:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729807950000|2024-10-24 22:12:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729808010000|2024-10-24 22:13:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729808020000|2024-10-24 22:13:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729808050000|2024-10-24 22:14:10|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|5
1729808110000|2024-10-24 22:15:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729808120000|2024-10-24 22:15:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729808150000|2024-10-24 22:15:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729808170000|2024-10-24 22:16:10|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729808220000|2024-10-24 22:17:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729808230000|2024-10-24 22:17:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729808260000|2024-10-24 22:17:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729808270000|2024-10-24 22:17:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729808290000|2024-10-24 22:18:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729808300000|2024-10-24 22:18:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729808360000|2024-10-24 22:19:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729808420000|2024-10-24 22:20:20|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1729808430000|2024-10-24 22:20:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729808440000|2024-10-24 22:20:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729808450000|2024-10-24 22:20:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1729808460000|2024-10-24 22:21:00|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|2
1729808470000|2024-10-24 22:21:10|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|3
1729808480000|2024-10-24 22:21:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729808500000|2024-10-24 22:21:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729808520000|2024-10-24 22:22:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729808550000|2024-10-24 22:22:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729808570000|2024-10-24 22:22:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729808580000|2024-10-24 22:23:00|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729808590000|2024-10-24 22:23:10|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1729808650000|2024-10-24 22:24:10|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729808660000|2024-10-24 22:24:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729808670000|2024-10-24 22:24:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729808680000|2024-10-24 22:24:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1729808740000|2024-10-24 22:25:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729808750000|2024-10-24 22:25:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1729808760000|2024-10-24 22:26:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729808770000|2024-10-24 22:26:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729808780000|2024-10-24 22:26:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729808800000|2024-10-24 22:26:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729808810000|2024-10-24 22:26:50|47.66|47.36|47.66|47.36|47.67|47.37|47.66|47.36|3
1729808830000|2024-10-24 22:27:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729808840000|2024-10-24 22:27:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729808860000|2024-10-24 22:27:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1729808970000|2024-10-24 22:29:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729808990000|2024-10-24 22:29:50|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729809000000|2024-10-24 22:30:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729809010000|2024-10-24 22:30:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|4
1729809030000|2024-10-24 22:30:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729809050000|2024-10-24 22:30:50|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1729809060000|2024-10-24 22:31:00|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1729809090000|2024-10-24 22:31:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729809110000|2024-10-24 22:31:50|47.63|47.33|47.6|47.3|47.63|47.33|47.6|47.3|2
1729809140000|2024-10-24 22:32:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729809170000|2024-10-24 22:32:50|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729809190000|2024-10-24 22:33:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729809200000|2024-10-24 22:33:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729809220000|2024-10-24 22:33:40|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|5
1729809230000|2024-10-24 22:33:50|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|10
1729809240000|2024-10-24 22:34:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729809250000|2024-10-24 22:34:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729809260000|2024-10-24 22:34:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1729809310000|2024-10-24 22:35:10|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|6
1729809350000|2024-10-24 22:35:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729809420000|2024-10-24 22:37:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729809490000|2024-10-24 22:38:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729809570000|2024-10-24 22:39:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1729809580000|2024-10-24 22:39:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729809610000|2024-10-24 22:40:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729809620000|2024-10-24 22:40:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1729809630000|2024-10-24 22:40:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729809650000|2024-10-24 22:40:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729809660000|2024-10-24 22:41:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1729809670000|2024-10-24 22:41:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729809680000|2024-10-24 22:41:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729809690000|2024-10-24 22:41:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1729809740000|2024-10-24 22:42:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729809750000|2024-10-24 22:42:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729809780000|2024-10-24 22:43:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729809850000|2024-10-24 22:44:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729809890000|2024-10-24 22:44:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729809920000|2024-10-24 22:45:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729809950000|2024-10-24 22:45:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729809990000|2024-10-24 22:46:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810010000|2024-10-24 22:46:50|47.56|47.26|47.56|47.26|47.57|47.27|47.56|47.26|3
1729810020000|2024-10-24 22:47:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810090000|2024-10-24 22:48:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810100000|2024-10-24 22:48:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810120000|2024-10-24 22:48:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729810160000|2024-10-24 22:49:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810200000|2024-10-24 22:50:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810210000|2024-10-24 22:50:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810220000|2024-10-24 22:50:20|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729810230000|2024-10-24 22:50:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810240000|2024-10-24 22:50:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810270000|2024-10-24 22:51:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810300000|2024-10-24 22:51:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810330000|2024-10-24 22:52:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810340000|2024-10-24 22:52:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810370000|2024-10-24 22:52:50|47.57|47.27|47.55|47.25|47.57|47.27|47.55|47.25|3
1729810420000|2024-10-24 22:53:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729810440000|2024-10-24 22:54:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810530000|2024-10-24 22:55:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729810550000|2024-10-24 22:55:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810560000|2024-10-24 22:56:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810630000|2024-10-24 22:57:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729810640000|2024-10-24 22:57:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810660000|2024-10-24 22:57:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810720000|2024-10-24 22:58:40|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729810730000|2024-10-24 22:58:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729810930000|2024-10-24 23:02:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729810940000|2024-10-24 23:02:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729810950000|2024-10-24 23:02:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729810990000|2024-10-24 23:03:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729811000000|2024-10-24 23:03:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1729811010000|2024-10-24 23:03:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729811050000|2024-10-24 23:04:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729811070000|2024-10-24 23:04:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729811110000|2024-10-24 23:05:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729811120000|2024-10-24 23:05:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729811140000|2024-10-24 23:05:40|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|5
1729811240000|2024-10-24 23:07:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729811280000|2024-10-24 23:08:00|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729811300000|2024-10-24 23:08:20|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1729811350000|2024-10-24 23:09:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729811360000|2024-10-24 23:09:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729811370000|2024-10-24 23:09:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729811420000|2024-10-24 23:10:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729811430000|2024-10-24 23:10:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729811440000|2024-10-24 23:10:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729811470000|2024-10-24 23:11:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729811480000|2024-10-24 23:11:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729811490000|2024-10-24 23:11:30|47.51|47.21|47.48|47.18|47.51|47.21|47.48|47.18|3
1729811500000|2024-10-24 23:11:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729811510000|2024-10-24 23:11:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729811520000|2024-10-24 23:12:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729811550000|2024-10-24 23:12:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729811580000|2024-10-24 23:13:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729811590000|2024-10-24 23:13:10|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|4
1729811620000|2024-10-24 23:13:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729811630000|2024-10-24 23:13:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729811640000|2024-10-24 23:14:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729811650000|2024-10-24 23:14:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729811660000|2024-10-24 23:14:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729811670000|2024-10-24 23:14:30|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1729811690000|2024-10-24 23:14:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729811730000|2024-10-24 23:15:30|47.48|47.18|47.52|47.22|47.52|47.22|47.48|47.18|4
1729811760000|2024-10-24 23:16:00|47.53|47.23|47.55|47.25|47.55|47.25|47.53|47.23|3
1729811770000|2024-10-24 23:16:10|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729811790000|2024-10-24 23:16:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729811810000|2024-10-24 23:16:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729811830000|2024-10-24 23:17:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729811930000|2024-10-24 23:18:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729811960000|2024-10-24 23:19:20|47.57|47.27|47.58|47.28|47.59|47.29|47.57|47.27|3
1729812010000|2024-10-24 23:20:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729812060000|2024-10-24 23:21:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729812090000|2024-10-24 23:21:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729812130000|2024-10-24 23:22:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729812140000|2024-10-24 23:22:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729812170000|2024-10-24 23:22:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729812210000|2024-10-24 23:23:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729812250000|2024-10-24 23:24:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729812340000|2024-10-24 23:25:40|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729812350000|2024-10-24 23:25:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729812360000|2024-10-24 23:26:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729812380000|2024-10-24 23:26:20|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729812400000|2024-10-24 23:26:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729812410000|2024-10-24 23:26:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729812420000|2024-10-24 23:27:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729812430000|2024-10-24 23:27:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729812480000|2024-10-24 23:28:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729812500000|2024-10-24 23:28:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729812510000|2024-10-24 23:28:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729812520000|2024-10-24 23:28:40|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|3
1729812570000|2024-10-24 23:29:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729812600000|2024-10-24 23:30:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729812610000|2024-10-24 23:30:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729812680000|2024-10-24 23:31:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729812700000|2024-10-24 23:31:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729812730000|2024-10-24 23:32:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729812750000|2024-10-24 23:32:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729812760000|2024-10-24 23:32:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729812780000|2024-10-24 23:33:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729812810000|2024-10-24 23:33:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729812850000|2024-10-24 23:34:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729812860000|2024-10-24 23:34:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729812890000|2024-10-24 23:34:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729812900000|2024-10-24 23:35:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729812910000|2024-10-24 23:35:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729812930000|2024-10-24 23:35:30|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1729812940000|2024-10-24 23:35:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729813050000|2024-10-24 23:37:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1729813080000|2024-10-24 23:38:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813090000|2024-10-24 23:38:10|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1729813180000|2024-10-24 23:39:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729813190000|2024-10-24 23:39:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813210000|2024-10-24 23:40:10|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|4
1729813230000|2024-10-24 23:40:30|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1729813240000|2024-10-24 23:40:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729813290000|2024-10-24 23:41:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729813320000|2024-10-24 23:42:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729813360000|2024-10-24 23:42:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729813380000|2024-10-24 23:43:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729813390000|2024-10-24 23:43:10|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1729813400000|2024-10-24 23:43:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729813410000|2024-10-24 23:43:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729813420000|2024-10-24 23:43:40|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813500000|2024-10-24 23:45:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729813510000|2024-10-24 23:45:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1729813550000|2024-10-24 23:45:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813560000|2024-10-24 23:46:00|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1729813570000|2024-10-24 23:46:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729813580000|2024-10-24 23:46:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813610000|2024-10-24 23:46:50|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729813620000|2024-10-24 23:47:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729813630000|2024-10-24 23:47:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729813660000|2024-10-24 23:47:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729813680000|2024-10-24 23:48:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729813700000|2024-10-24 23:48:20|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|4
1729813710000|2024-10-24 23:48:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729813720000|2024-10-24 23:48:40|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|3
1729813740000|2024-10-24 23:49:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729813750000|2024-10-24 23:49:10|47.56|47.26|47.56|47.26|47.56|47.26|47.55|47.25|3
1729813760000|2024-10-24 23:49:20|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729813770000|2024-10-24 23:49:30|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1729813800000|2024-10-24 23:50:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1729813810000|2024-10-24 23:50:10|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729813820000|2024-10-24 23:50:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729813890000|2024-10-24 23:51:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729813930000|2024-10-24 23:52:10|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729813970000|2024-10-24 23:52:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729813980000|2024-10-24 23:53:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729814100000|2024-10-24 23:55:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729814150000|2024-10-24 23:55:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729814180000|2024-10-24 23:56:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729814260000|2024-10-24 23:57:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729814270000|2024-10-24 23:57:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729814280000|2024-10-24 23:58:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1729814290000|2024-10-24 23:58:10|47.63|47.33|47.65|47.35|47.65|47.35|47.63|47.33|2
1729814300000|2024-10-24 23:58:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1729814310000|2024-10-24 23:58:30|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|6
1729814320000|2024-10-24 23:58:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814340000|2024-10-24 23:59:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729814350000|2024-10-24 23:59:10|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|6
1729814370000|2024-10-24 23:59:30|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814380000|2024-10-24 23:59:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729814390000|2024-10-24 23:59:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814400000|2024-10-25 00:00:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729814410000|2024-10-25 00:00:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814420000|2024-10-25 00:00:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729814430000|2024-10-25 00:00:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1729814440000|2024-10-25 00:00:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729814450000|2024-10-25 00:00:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814460000|2024-10-25 00:01:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729814470000|2024-10-25 00:01:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729814510000|2024-10-25 00:01:50|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729814520000|2024-10-25 00:02:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729814540000|2024-10-25 00:02:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729814550000|2024-10-25 00:02:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1729814580000|2024-10-25 00:03:00|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729814590000|2024-10-25 00:03:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1729814630000|2024-10-25 00:03:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1729814650000|2024-10-25 00:04:10|47.75|47.45|47.73|47.43|47.75|47.45|47.73|47.43|2
1729814660000|2024-10-25 00:04:20|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1729814670000|2024-10-25 00:04:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1729814680000|2024-10-25 00:04:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1729814710000|2024-10-25 00:05:10|47.7|47.4|47.67|47.37|47.7|47.4|47.67|47.37|4
1729814720000|2024-10-25 00:05:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729814730000|2024-10-25 00:05:30|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729814740000|2024-10-25 00:05:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729814750000|2024-10-25 00:05:50|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|9
1729814760000|2024-10-25 00:06:00|47.64|47.34|47.65|47.35|47.65|47.35|47.63|47.33|6
1729814770000|2024-10-25 00:06:10|47.64|47.34|47.64|47.34|47.65|47.35|47.63|47.33|5
1729814780000|2024-10-25 00:06:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|4
1729814790000|2024-10-25 00:06:30|47.63|47.33|47.66|47.36|47.66|47.36|47.63|47.33|6
1729814800000|2024-10-25 00:06:40|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729814810000|2024-10-25 00:06:50|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729814820000|2024-10-25 00:07:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729814830000|2024-10-25 00:07:10|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1729814880000|2024-10-25 00:08:00|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1729814890000|2024-10-25 00:08:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729814900000|2024-10-25 00:08:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729814910000|2024-10-25 00:08:30|47.65|47.35|47.66|47.36|47.66|47.36|47.64|47.34|8
1729814920000|2024-10-25 00:08:40|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|7
1729814940000|2024-10-25 00:09:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729814950000|2024-10-25 00:09:10|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|2
1729814960000|2024-10-25 00:09:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1729814990000|2024-10-25 00:09:50|47.67|47.37|47.64|47.34|47.67|47.37|47.64|47.34|7
1729815000000|2024-10-25 00:10:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1729815020000|2024-10-25 00:10:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729815030000|2024-10-25 00:10:30|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729815040000|2024-10-25 00:10:40|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729815060000|2024-10-25 00:11:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1729815070000|2024-10-25 00:11:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729815080000|2024-10-25 00:11:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729815130000|2024-10-25 00:12:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1729815150000|2024-10-25 00:12:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729815160000|2024-10-25 00:12:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729815170000|2024-10-25 00:12:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729815180000|2024-10-25 00:13:00|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|9
1729815200000|2024-10-25 00:13:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729815210000|2024-10-25 00:13:30|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729815220000|2024-10-25 00:13:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729815230000|2024-10-25 00:13:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1729815260000|2024-10-25 00:14:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729815290000|2024-10-25 00:14:50|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729815300000|2024-10-25 00:15:00|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1729815310000|2024-10-25 00:15:10|47.65|47.35|47.64|47.34|47.66|47.36|47.64|47.34|4
1729815320000|2024-10-25 00:15:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1729815340000|2024-10-25 00:15:40|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1729815350000|2024-10-25 00:15:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729815360000|2024-10-25 00:16:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729815370000|2024-10-25 00:16:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1729815380000|2024-10-25 00:16:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729815390000|2024-10-25 00:16:30|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729815400000|2024-10-25 00:16:40|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1729815450000|2024-10-25 00:17:30|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1729815490000|2024-10-25 00:18:10|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729815520000|2024-10-25 00:18:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729815540000|2024-10-25 00:19:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729815570000|2024-10-25 00:19:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1729815580000|2024-10-25 00:19:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1729815640000|2024-10-25 00:20:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1729815680000|2024-10-25 00:21:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1729815710000|2024-10-25 00:21:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729815720000|2024-10-25 00:22:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729815730000|2024-10-25 00:22:10|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1729815770000|2024-10-25 00:22:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729815780000|2024-10-25 00:23:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1729815800000|2024-10-25 00:23:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1729815810000|2024-10-25 00:23:30|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1729815830000|2024-10-25 00:23:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1729815840000|2024-10-25 00:24:00|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1729815850000|2024-10-25 00:24:10|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729815910000|2024-10-25 00:25:10|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1729815940000|2024-10-25 00:25:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1729815950000|2024-10-25 00:25:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729816010000|2024-10-25 00:26:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729816060000|2024-10-25 00:27:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729816080000|2024-10-25 00:28:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1729816110000|2024-10-25 00:28:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1729816190000|2024-10-25 00:29:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1729816220000|2024-10-25 00:30:20|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1729816240000|2024-10-25 00:30:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1729816250000|2024-10-25 00:30:50|47.59|47.29|47.58|47.28|47.6|47.3|47.58|47.28|4
1729816260000|2024-10-25 00:31:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1729816290000|2024-10-25 00:31:30|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1729816310000|2024-10-25 00:31:50|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729816320000|2024-10-25 00:32:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729816330000|2024-10-25 00:32:10|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|3
1729816360000|2024-10-25 00:32:40|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729816370000|2024-10-25 00:32:50|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1729816380000|2024-10-25 00:33:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729816390000|2024-10-25 00:33:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729816420000|2024-10-25 00:33:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729816430000|2024-10-25 00:33:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729816440000|2024-10-25 00:34:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729816450000|2024-10-25 00:34:10|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|2
1729816460000|2024-10-25 00:34:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729816480000|2024-10-25 00:34:40|47.49|47.19|47.49|47.19|47.51|47.21|47.49|47.19|5
1729816490000|2024-10-25 00:34:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729816510000|2024-10-25 00:35:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1729816520000|2024-10-25 00:35:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729816540000|2024-10-25 00:35:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729816560000|2024-10-25 00:36:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729816570000|2024-10-25 00:36:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729816580000|2024-10-25 00:36:20|47.49|47.19|47.5|47.2|47.51|47.21|47.49|47.19|3
1729816600000|2024-10-25 00:36:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729816620000|2024-10-25 00:37:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729816630000|2024-10-25 00:37:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729816640000|2024-10-25 00:37:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729816690000|2024-10-25 00:38:10|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1729816710000|2024-10-25 00:38:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729816730000|2024-10-25 00:38:50|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729816740000|2024-10-25 00:39:00|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729816750000|2024-10-25 00:39:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729816760000|2024-10-25 00:39:20|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1729816860000|2024-10-25 00:41:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729816870000|2024-10-25 00:41:10|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729816930000|2024-10-25 00:42:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729816980000|2024-10-25 00:43:00|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|2
1729816990000|2024-10-25 00:43:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817000000|2024-10-25 00:43:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729817040000|2024-10-25 00:44:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817070000|2024-10-25 00:44:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817140000|2024-10-25 00:45:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817150000|2024-10-25 00:45:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817180000|2024-10-25 00:46:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817200000|2024-10-25 00:46:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817210000|2024-10-25 00:46:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1729817220000|2024-10-25 00:47:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729817230000|2024-10-25 00:47:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729817240000|2024-10-25 00:47:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729817250000|2024-10-25 00:47:30|47.44|47.14|47.47|47.17|47.47|47.17|47.44|47.14|4
1729817260000|2024-10-25 00:47:40|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817290000|2024-10-25 00:48:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729817300000|2024-10-25 00:48:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729817320000|2024-10-25 00:48:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729817330000|2024-10-25 00:48:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729817340000|2024-10-25 00:49:00|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729817350000|2024-10-25 00:49:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729817360000|2024-10-25 00:49:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729817370000|2024-10-25 00:49:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729817380000|2024-10-25 00:49:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729817400000|2024-10-25 00:50:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817410000|2024-10-25 00:50:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729817420000|2024-10-25 00:50:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729817510000|2024-10-25 00:51:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817530000|2024-10-25 00:52:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729817540000|2024-10-25 00:52:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729817560000|2024-10-25 00:52:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729817580000|2024-10-25 00:53:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729817590000|2024-10-25 00:53:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729817640000|2024-10-25 00:54:00|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729817650000|2024-10-25 00:54:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729817670000|2024-10-25 00:54:30|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817710000|2024-10-25 00:55:10|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729817720000|2024-10-25 00:55:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817770000|2024-10-25 00:56:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729817790000|2024-10-25 00:56:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729817830000|2024-10-25 00:57:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729817840000|2024-10-25 00:57:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729817850000|2024-10-25 00:57:30|47.49|47.19|47.5|47.2|47.52|47.22|47.49|47.19|4
1729817860000|2024-10-25 00:57:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729817890000|2024-10-25 00:58:10|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729817910000|2024-10-25 00:58:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729817990000|2024-10-25 00:59:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729818010000|2024-10-25 01:00:10|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729818020000|2024-10-25 01:00:20|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1729818040000|2024-10-25 01:00:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729818050000|2024-10-25 01:00:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729818060000|2024-10-25 01:01:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729818070000|2024-10-25 01:01:10|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1729818080000|2024-10-25 01:01:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729818090000|2024-10-25 01:01:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729818110000|2024-10-25 01:01:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729818120000|2024-10-25 01:02:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729818130000|2024-10-25 01:02:10|47.55|47.25|47.53|47.23|47.55|47.25|47.53|47.23|3
1729818160000|2024-10-25 01:02:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729818170000|2024-10-25 01:02:50|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1729818180000|2024-10-25 01:03:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729818200000|2024-10-25 01:03:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729818210000|2024-10-25 01:03:30|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729818220000|2024-10-25 01:03:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729818230000|2024-10-25 01:03:50|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|4
1729818240000|2024-10-25 01:04:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729818250000|2024-10-25 01:04:10|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729818260000|2024-10-25 01:04:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729818290000|2024-10-25 01:04:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729818310000|2024-10-25 01:05:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729818320000|2024-10-25 01:05:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729818340000|2024-10-25 01:05:40|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|2
1729818360000|2024-10-25 01:06:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729818370000|2024-10-25 01:06:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729818380000|2024-10-25 01:06:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729818400000|2024-10-25 01:06:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729818490000|2024-10-25 01:08:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729818530000|2024-10-25 01:08:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729818540000|2024-10-25 01:09:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729818640000|2024-10-25 01:10:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729818670000|2024-10-25 01:11:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729818680000|2024-10-25 01:11:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1729818690000|2024-10-25 01:11:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729818700000|2024-10-25 01:11:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729818710000|2024-10-25 01:11:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729818720000|2024-10-25 01:12:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729818780000|2024-10-25 01:13:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729818800000|2024-10-25 01:13:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729818840000|2024-10-25 01:14:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729818900000|2024-10-25 01:15:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1729818920000|2024-10-25 01:15:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729818950000|2024-10-25 01:15:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729818980000|2024-10-25 01:16:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729819000000|2024-10-25 01:16:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729819010000|2024-10-25 01:16:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729819030000|2024-10-25 01:17:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729819050000|2024-10-25 01:17:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729819070000|2024-10-25 01:17:50|47.45|47.15|47.49|47.19|47.49|47.19|47.45|47.15|4
1729819080000|2024-10-25 01:18:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819100000|2024-10-25 01:18:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819110000|2024-10-25 01:18:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729819120000|2024-10-25 01:18:40|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1729819140000|2024-10-25 01:19:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729819150000|2024-10-25 01:19:10|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729819160000|2024-10-25 01:19:20|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|3
1729819200000|2024-10-25 01:20:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819230000|2024-10-25 01:20:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819270000|2024-10-25 01:21:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819290000|2024-10-25 01:21:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819300000|2024-10-25 01:21:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729819330000|2024-10-25 01:22:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819340000|2024-10-25 01:22:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729819350000|2024-10-25 01:22:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819380000|2024-10-25 01:23:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729819390000|2024-10-25 01:23:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729819400000|2024-10-25 01:23:20|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729819450000|2024-10-25 01:24:10|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819480000|2024-10-25 01:24:40|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729819510000|2024-10-25 01:25:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819530000|2024-10-25 01:25:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819570000|2024-10-25 01:26:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729819580000|2024-10-25 01:26:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819590000|2024-10-25 01:26:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729819610000|2024-10-25 01:26:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729819620000|2024-10-25 01:27:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729819680000|2024-10-25 01:28:00|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729819790000|2024-10-25 01:29:50|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|2
1729819800000|2024-10-25 01:30:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729819810000|2024-10-25 01:30:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729819840000|2024-10-25 01:30:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729819850000|2024-10-25 01:30:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1729819860000|2024-10-25 01:31:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729819870000|2024-10-25 01:31:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729819880000|2024-10-25 01:31:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|4
1729819890000|2024-10-25 01:31:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729819910000|2024-10-25 01:31:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729819940000|2024-10-25 01:32:20|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729819960000|2024-10-25 01:32:40|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729820000000|2024-10-25 01:33:20|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729820040000|2024-10-25 01:34:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729820070000|2024-10-25 01:34:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|3
1729820080000|2024-10-25 01:34:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729820090000|2024-10-25 01:34:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729820100000|2024-10-25 01:35:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820110000|2024-10-25 01:35:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820120000|2024-10-25 01:35:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729820140000|2024-10-25 01:35:40|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729820170000|2024-10-25 01:36:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729820200000|2024-10-25 01:36:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820220000|2024-10-25 01:37:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729820230000|2024-10-25 01:37:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820240000|2024-10-25 01:37:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820250000|2024-10-25 01:37:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820260000|2024-10-25 01:37:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1729820270000|2024-10-25 01:37:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729820280000|2024-10-25 01:38:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729820300000|2024-10-25 01:38:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729820310000|2024-10-25 01:38:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729820350000|2024-10-25 01:39:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729820400000|2024-10-25 01:40:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1729820410000|2024-10-25 01:40:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729820420000|2024-10-25 01:40:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729820430000|2024-10-25 01:40:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820440000|2024-10-25 01:40:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729820450000|2024-10-25 01:40:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820460000|2024-10-25 01:41:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729820470000|2024-10-25 01:41:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820490000|2024-10-25 01:41:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820560000|2024-10-25 01:42:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820580000|2024-10-25 01:43:00|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729820610000|2024-10-25 01:43:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729820630000|2024-10-25 01:43:50|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|4
1729820640000|2024-10-25 01:44:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729820650000|2024-10-25 01:44:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729820660000|2024-10-25 01:44:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729820700000|2024-10-25 01:45:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729820710000|2024-10-25 01:45:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820720000|2024-10-25 01:45:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729820730000|2024-10-25 01:45:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1729820740000|2024-10-25 01:45:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729820750000|2024-10-25 01:45:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729820760000|2024-10-25 01:46:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729820770000|2024-10-25 01:46:10|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1729820780000|2024-10-25 01:46:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729820790000|2024-10-25 01:46:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729820800000|2024-10-25 01:46:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729820810000|2024-10-25 01:46:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729820820000|2024-10-25 01:47:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729820830000|2024-10-25 01:47:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729820840000|2024-10-25 01:47:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729820850000|2024-10-25 01:47:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820860000|2024-10-25 01:47:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729820890000|2024-10-25 01:48:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729820900000|2024-10-25 01:48:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729820920000|2024-10-25 01:48:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729820960000|2024-10-25 01:49:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729821000000|2024-10-25 01:50:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729821040000|2024-10-25 01:50:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729821070000|2024-10-25 01:51:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729821080000|2024-10-25 01:51:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729821110000|2024-10-25 01:51:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729821160000|2024-10-25 01:52:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729821230000|2024-10-25 01:53:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729821310000|2024-10-25 01:55:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729821340000|2024-10-25 01:55:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729821420000|2024-10-25 01:57:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729821470000|2024-10-25 01:57:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729821500000|2024-10-25 01:58:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729821540000|2024-10-25 01:59:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729821560000|2024-10-25 01:59:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729821570000|2024-10-25 01:59:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729821610000|2024-10-25 02:00:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1729821630000|2024-10-25 02:00:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729821660000|2024-10-25 02:01:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729821670000|2024-10-25 02:01:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729821680000|2024-10-25 02:01:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729821710000|2024-10-25 02:01:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729821720000|2024-10-25 02:02:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1729821730000|2024-10-25 02:02:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729821740000|2024-10-25 02:02:20|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1729821750000|2024-10-25 02:02:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729821780000|2024-10-25 02:03:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1729821840000|2024-10-25 02:04:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729821850000|2024-10-25 02:04:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729821870000|2024-10-25 02:04:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729821910000|2024-10-25 02:05:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729821960000|2024-10-25 02:06:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729821980000|2024-10-25 02:06:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729822020000|2024-10-25 02:07:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729822050000|2024-10-25 02:07:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729822060000|2024-10-25 02:07:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729822120000|2024-10-25 02:08:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729822210000|2024-10-25 02:10:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729822250000|2024-10-25 02:10:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729822290000|2024-10-25 02:11:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729822310000|2024-10-25 02:11:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729822330000|2024-10-25 02:12:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729822340000|2024-10-25 02:12:20|47.29|46.99|47.26|46.96|47.29|46.99|47.26|46.96|4
1729822390000|2024-10-25 02:13:10|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729822410000|2024-10-25 02:13:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729822420000|2024-10-25 02:13:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729822440000|2024-10-25 02:14:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729822480000|2024-10-25 02:14:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729822510000|2024-10-25 02:15:10|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729822530000|2024-10-25 02:15:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729822550000|2024-10-25 02:15:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729822560000|2024-10-25 02:16:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729822590000|2024-10-25 02:16:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729822600000|2024-10-25 02:16:40|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1729822610000|2024-10-25 02:16:50|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|4
1729822680000|2024-10-25 02:18:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729822710000|2024-10-25 02:18:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729822740000|2024-10-25 02:19:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729822750000|2024-10-25 02:19:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729822760000|2024-10-25 02:19:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729822770000|2024-10-25 02:19:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729822810000|2024-10-25 02:20:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729822830000|2024-10-25 02:20:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729822850000|2024-10-25 02:20:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729822860000|2024-10-25 02:21:00|47.2|46.9|47.16|46.86|47.2|46.9|47.16|46.86|4
1729822880000|2024-10-25 02:21:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729822890000|2024-10-25 02:21:30|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1729822900000|2024-10-25 02:21:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729822910000|2024-10-25 02:21:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729822920000|2024-10-25 02:22:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729822930000|2024-10-25 02:22:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729822960000|2024-10-25 02:22:40|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|4
1729822980000|2024-10-25 02:23:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729822990000|2024-10-25 02:23:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729823000000|2024-10-25 02:23:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729823010000|2024-10-25 02:23:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729823030000|2024-10-25 02:23:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729823050000|2024-10-25 02:24:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729823080000|2024-10-25 02:24:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729823100000|2024-10-25 02:25:00|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|4
1729823110000|2024-10-25 02:25:10|47.12|46.82|47.14|46.84|47.14|46.84|47.12|46.82|3
1729823120000|2024-10-25 02:25:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729823140000|2024-10-25 02:25:40|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1729823150000|2024-10-25 02:25:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729823160000|2024-10-25 02:26:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729823170000|2024-10-25 02:26:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729823180000|2024-10-25 02:26:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729823210000|2024-10-25 02:26:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729823220000|2024-10-25 02:27:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|2
1729823230000|2024-10-25 02:27:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729823240000|2024-10-25 02:27:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729823520000|2024-10-25 02:32:00|47.2|46.9|47.17|46.87|47.2|46.9|47.17|46.87|2
1729823530000|2024-10-25 02:32:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1729823540000|2024-10-25 02:32:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729823560000|2024-10-25 02:32:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729823580000|2024-10-25 02:33:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729823590000|2024-10-25 02:33:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1729823600000|2024-10-25 02:33:20|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|4
1729823620000|2024-10-25 02:33:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729823640000|2024-10-25 02:34:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729823660000|2024-10-25 02:34:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729823670000|2024-10-25 02:34:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729823710000|2024-10-25 02:35:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1729823730000|2024-10-25 02:35:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729823770000|2024-10-25 02:36:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729823830000|2024-10-25 02:37:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729823850000|2024-10-25 02:37:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1729823860000|2024-10-25 02:37:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|4
1729823870000|2024-10-25 02:37:50|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1729823880000|2024-10-25 02:38:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1729823890000|2024-10-25 02:38:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729823900000|2024-10-25 02:38:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729823910000|2024-10-25 02:38:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729823960000|2024-10-25 02:39:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729824000000|2024-10-25 02:40:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729824020000|2024-10-25 02:40:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729824040000|2024-10-25 02:40:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729824070000|2024-10-25 02:41:10|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1729824100000|2024-10-25 02:41:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729824120000|2024-10-25 02:42:00|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729824190000|2024-10-25 02:43:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729824270000|2024-10-25 02:44:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729824280000|2024-10-25 02:44:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729824300000|2024-10-25 02:45:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729824330000|2024-10-25 02:45:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729824410000|2024-10-25 02:46:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729824420000|2024-10-25 02:47:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729824540000|2024-10-25 02:49:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729824550000|2024-10-25 02:49:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729824560000|2024-10-25 02:49:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729824580000|2024-10-25 02:49:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729824630000|2024-10-25 02:50:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729824670000|2024-10-25 02:51:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729824690000|2024-10-25 02:51:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729824720000|2024-10-25 02:52:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1729824750000|2024-10-25 02:52:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729824760000|2024-10-25 02:52:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729824910000|2024-10-25 02:55:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729825140000|2024-10-25 02:59:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729825170000|2024-10-25 02:59:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729825190000|2024-10-25 02:59:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729825210000|2024-10-25 03:00:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729825270000|2024-10-25 03:01:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729825380000|2024-10-25 03:03:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729825470000|2024-10-25 03:04:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729825490000|2024-10-25 03:04:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729825540000|2024-10-25 03:05:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729825550000|2024-10-25 03:05:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729825590000|2024-10-25 03:06:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729825710000|2024-10-25 03:08:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729825810000|2024-10-25 03:10:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729825820000|2024-10-25 03:10:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729825860000|2024-10-25 03:11:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729825870000|2024-10-25 03:11:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729825940000|2024-10-25 03:12:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729825960000|2024-10-25 03:12:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729826160000|2024-10-25 03:16:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729826280000|2024-10-25 03:18:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729826290000|2024-10-25 03:18:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729826380000|2024-10-25 03:19:40|47.38|47.08|47.41|47.11|47.41|47.11|47.38|47.08|4
1729826390000|2024-10-25 03:19:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729826400000|2024-10-25 03:20:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729826430000|2024-10-25 03:20:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1729826470000|2024-10-25 03:21:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729826490000|2024-10-25 03:21:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729826520000|2024-10-25 03:22:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729826580000|2024-10-25 03:23:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729826600000|2024-10-25 03:23:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729826610000|2024-10-25 03:23:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729826640000|2024-10-25 03:24:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729826730000|2024-10-25 03:25:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729826750000|2024-10-25 03:25:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729826780000|2024-10-25 03:26:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729826790000|2024-10-25 03:26:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729826800000|2024-10-25 03:26:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729826820000|2024-10-25 03:27:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729826830000|2024-10-25 03:27:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729826850000|2024-10-25 03:27:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729826880000|2024-10-25 03:28:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729826890000|2024-10-25 03:28:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729826900000|2024-10-25 03:28:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729826910000|2024-10-25 03:28:30|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729826990000|2024-10-25 03:29:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729827040000|2024-10-25 03:30:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729827050000|2024-10-25 03:30:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729827070000|2024-10-25 03:31:10|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1729827080000|2024-10-25 03:31:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729827090000|2024-10-25 03:31:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729827120000|2024-10-25 03:32:00|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|4
1729827140000|2024-10-25 03:32:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729827190000|2024-10-25 03:33:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729827200000|2024-10-25 03:33:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729827220000|2024-10-25 03:33:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729827240000|2024-10-25 03:34:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729827270000|2024-10-25 03:34:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729827300000|2024-10-25 03:35:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729827310000|2024-10-25 03:35:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729827320000|2024-10-25 03:35:20|47.4|47.1|47.38|47.08|47.41|47.11|47.38|47.08|4
1729827350000|2024-10-25 03:35:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827360000|2024-10-25 03:36:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729827370000|2024-10-25 03:36:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827400000|2024-10-25 03:36:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729827430000|2024-10-25 03:37:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729827530000|2024-10-25 03:38:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827540000|2024-10-25 03:39:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729827550000|2024-10-25 03:39:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729827600000|2024-10-25 03:40:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827610000|2024-10-25 03:40:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729827620000|2024-10-25 03:40:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827630000|2024-10-25 03:40:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729827640000|2024-10-25 03:40:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827660000|2024-10-25 03:41:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729827680000|2024-10-25 03:41:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827690000|2024-10-25 03:41:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729827760000|2024-10-25 03:42:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729827930000|2024-10-25 03:45:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729827950000|2024-10-25 03:45:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729827960000|2024-10-25 03:46:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1729827970000|2024-10-25 03:46:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729828030000|2024-10-25 03:47:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729828080000|2024-10-25 03:48:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729828150000|2024-10-25 03:49:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729828170000|2024-10-25 03:49:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729828180000|2024-10-25 03:49:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729828190000|2024-10-25 03:49:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729828200000|2024-10-25 03:50:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729828210000|2024-10-25 03:50:10|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1729828220000|2024-10-25 03:50:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729828240000|2024-10-25 03:50:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1729828260000|2024-10-25 03:51:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1729828270000|2024-10-25 03:51:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729828280000|2024-10-25 03:51:20|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1729828290000|2024-10-25 03:51:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729828300000|2024-10-25 03:51:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729828320000|2024-10-25 03:52:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729828340000|2024-10-25 03:52:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729828350000|2024-10-25 03:52:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729828360000|2024-10-25 03:52:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729828380000|2024-10-25 03:53:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729828450000|2024-10-25 03:54:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729828460000|2024-10-25 03:54:20|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1729828470000|2024-10-25 03:54:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1729828480000|2024-10-25 03:54:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729828490000|2024-10-25 03:54:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729828510000|2024-10-25 03:55:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729828520000|2024-10-25 03:55:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729828530000|2024-10-25 03:55:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729828540000|2024-10-25 03:55:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729828550000|2024-10-25 03:55:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1729828600000|2024-10-25 03:56:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729828610000|2024-10-25 03:56:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729828650000|2024-10-25 03:57:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729828660000|2024-10-25 03:57:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729828710000|2024-10-25 03:58:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729828740000|2024-10-25 03:59:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729828750000|2024-10-25 03:59:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729828760000|2024-10-25 03:59:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729828770000|2024-10-25 03:59:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729828780000|2024-10-25 03:59:40|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729828790000|2024-10-25 03:59:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729828820000|2024-10-25 04:00:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729828830000|2024-10-25 04:00:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729828840000|2024-10-25 04:00:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1729828850000|2024-10-25 04:00:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729828880000|2024-10-25 04:01:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729828900000|2024-10-25 04:01:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729828920000|2024-10-25 04:02:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|4
1729828930000|2024-10-25 04:02:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729828940000|2024-10-25 04:02:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729828960000|2024-10-25 04:02:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1729828970000|2024-10-25 04:02:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1729828980000|2024-10-25 04:03:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729829040000|2024-10-25 04:04:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729829060000|2024-10-25 04:04:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729829150000|2024-10-25 04:05:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729829160000|2024-10-25 04:06:00|47.32|47.02|47.28|46.98|47.32|47.02|47.28|46.98|6
1729829180000|2024-10-25 04:06:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729829190000|2024-10-25 04:06:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729829200000|2024-10-25 04:06:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729829220000|2024-10-25 04:07:00|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729829240000|2024-10-25 04:07:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729829280000|2024-10-25 04:08:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729829300000|2024-10-25 04:08:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1729829310000|2024-10-25 04:08:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729829320000|2024-10-25 04:08:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729829360000|2024-10-25 04:09:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729829390000|2024-10-25 04:09:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729829420000|2024-10-25 04:10:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729829430000|2024-10-25 04:10:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729829450000|2024-10-25 04:10:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729829480000|2024-10-25 04:11:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729829490000|2024-10-25 04:11:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729829500000|2024-10-25 04:11:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1729829510000|2024-10-25 04:11:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729829520000|2024-10-25 04:12:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729829530000|2024-10-25 04:12:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729829600000|2024-10-25 04:13:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729829610000|2024-10-25 04:13:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729829640000|2024-10-25 04:14:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729829700000|2024-10-25 04:15:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729829710000|2024-10-25 04:15:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1729829720000|2024-10-25 04:15:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729829730000|2024-10-25 04:15:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1729829740000|2024-10-25 04:15:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729829770000|2024-10-25 04:16:10|47.11|46.81|47.07|46.77|47.11|46.81|47.07|46.77|7
1729829780000|2024-10-25 04:16:20|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|4
1729829790000|2024-10-25 04:16:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729829810000|2024-10-25 04:16:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729829830000|2024-10-25 04:17:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729829840000|2024-10-25 04:17:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|4
1729829860000|2024-10-25 04:17:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729829880000|2024-10-25 04:18:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729829890000|2024-10-25 04:18:10|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1729829900000|2024-10-25 04:18:20|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|4
1729829910000|2024-10-25 04:18:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|2
1729829920000|2024-10-25 04:18:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729829930000|2024-10-25 04:18:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729829940000|2024-10-25 04:19:00|47|46.7|47.03|46.73|47.03|46.73|47|46.7|4
1729829950000|2024-10-25 04:19:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729829960000|2024-10-25 04:19:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729829970000|2024-10-25 04:19:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729829990000|2024-10-25 04:19:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729830000000|2024-10-25 04:20:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729830010000|2024-10-25 04:20:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729830030000|2024-10-25 04:20:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729830050000|2024-10-25 04:20:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729830060000|2024-10-25 04:21:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729830070000|2024-10-25 04:21:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729830080000|2024-10-25 04:21:20|46.92|46.62|46.87|46.57|46.92|46.62|46.87|46.57|4
1729830090000|2024-10-25 04:21:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729830100000|2024-10-25 04:21:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729830110000|2024-10-25 04:21:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729830120000|2024-10-25 04:22:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830130000|2024-10-25 04:22:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830140000|2024-10-25 04:22:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1729830150000|2024-10-25 04:22:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729830160000|2024-10-25 04:22:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729830170000|2024-10-25 04:22:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729830180000|2024-10-25 04:23:00|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|4
1729830190000|2024-10-25 04:23:10|46.78|46.48|46.76|46.46|46.78|46.48|46.74|46.44|7
1729830210000|2024-10-25 04:23:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729830220000|2024-10-25 04:23:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729830230000|2024-10-25 04:23:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729830240000|2024-10-25 04:24:00|46.79|46.49|46.84|46.54|46.85|46.55|46.79|46.49|6
1729830250000|2024-10-25 04:24:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830260000|2024-10-25 04:24:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729830270000|2024-10-25 04:24:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729830280000|2024-10-25 04:24:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830300000|2024-10-25 04:25:00|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1729830310000|2024-10-25 04:25:10|46.86|46.56|46.9|46.6|46.9|46.6|46.86|46.56|5
1729830320000|2024-10-25 04:25:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1729830330000|2024-10-25 04:25:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729830340000|2024-10-25 04:25:40|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1729830350000|2024-10-25 04:25:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729830370000|2024-10-25 04:26:10|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1729830400000|2024-10-25 04:26:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729830410000|2024-10-25 04:26:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729830420000|2024-10-25 04:27:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729830430000|2024-10-25 04:27:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729830440000|2024-10-25 04:27:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1729830460000|2024-10-25 04:27:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830470000|2024-10-25 04:27:50|46.83|46.53|46.79|46.49|46.83|46.53|46.79|46.49|3
1729830480000|2024-10-25 04:28:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729830490000|2024-10-25 04:28:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729830500000|2024-10-25 04:28:20|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|3
1729830520000|2024-10-25 04:28:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1729830530000|2024-10-25 04:28:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729830540000|2024-10-25 04:29:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729830550000|2024-10-25 04:29:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729830570000|2024-10-25 04:29:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729830590000|2024-10-25 04:29:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729830600000|2024-10-25 04:30:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729830610000|2024-10-25 04:30:10|46.78|46.48|46.81|46.51|46.81|46.51|46.78|46.48|2
1729830620000|2024-10-25 04:30:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729830630000|2024-10-25 04:30:30|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|3
1729830640000|2024-10-25 04:30:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1729830650000|2024-10-25 04:30:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729830660000|2024-10-25 04:31:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1729830670000|2024-10-25 04:31:10|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1729830680000|2024-10-25 04:31:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1729830700000|2024-10-25 04:31:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729830720000|2024-10-25 04:32:00|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|4
1729830730000|2024-10-25 04:32:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729830740000|2024-10-25 04:32:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729830750000|2024-10-25 04:32:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729830760000|2024-10-25 04:32:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729830770000|2024-10-25 04:32:50|46.78|46.48|46.82|46.52|46.82|46.52|46.78|46.48|4
1729830780000|2024-10-25 04:33:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729830790000|2024-10-25 04:33:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1729830810000|2024-10-25 04:33:30|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1729830820000|2024-10-25 04:33:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830840000|2024-10-25 04:34:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830850000|2024-10-25 04:34:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830870000|2024-10-25 04:34:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830900000|2024-10-25 04:35:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830910000|2024-10-25 04:35:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729830920000|2024-10-25 04:35:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729830930000|2024-10-25 04:35:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1729830940000|2024-10-25 04:35:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729830950000|2024-10-25 04:35:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729830960000|2024-10-25 04:36:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729830980000|2024-10-25 04:36:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729830990000|2024-10-25 04:36:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729831000000|2024-10-25 04:36:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729831010000|2024-10-25 04:36:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|2
1729831020000|2024-10-25 04:37:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729831030000|2024-10-25 04:37:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729831040000|2024-10-25 04:37:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729831090000|2024-10-25 04:38:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729831140000|2024-10-25 04:39:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729831150000|2024-10-25 04:39:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729831180000|2024-10-25 04:39:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729831200000|2024-10-25 04:40:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831210000|2024-10-25 04:40:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729831220000|2024-10-25 04:40:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1729831230000|2024-10-25 04:40:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729831240000|2024-10-25 04:40:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729831260000|2024-10-25 04:41:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729831270000|2024-10-25 04:41:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831280000|2024-10-25 04:41:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729831320000|2024-10-25 04:42:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831330000|2024-10-25 04:42:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729831350000|2024-10-25 04:42:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729831390000|2024-10-25 04:43:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729831500000|2024-10-25 04:45:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831510000|2024-10-25 04:45:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729831530000|2024-10-25 04:45:30|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729831600000|2024-10-25 04:46:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729831630000|2024-10-25 04:47:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729831640000|2024-10-25 04:47:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831660000|2024-10-25 04:47:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729831690000|2024-10-25 04:48:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729831740000|2024-10-25 04:49:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831760000|2024-10-25 04:49:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729831790000|2024-10-25 04:49:50|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729831810000|2024-10-25 04:50:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729831830000|2024-10-25 04:50:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729831840000|2024-10-25 04:50:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729831860000|2024-10-25 04:51:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729831880000|2024-10-25 04:51:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729831890000|2024-10-25 04:51:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729831900000|2024-10-25 04:51:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729831910000|2024-10-25 04:51:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729831950000|2024-10-25 04:52:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1729831960000|2024-10-25 04:52:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729831980000|2024-10-25 04:53:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729831990000|2024-10-25 04:53:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729832010000|2024-10-25 04:53:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729832020000|2024-10-25 04:53:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729832040000|2024-10-25 04:54:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832080000|2024-10-25 04:54:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832090000|2024-10-25 04:54:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832110000|2024-10-25 04:55:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832150000|2024-10-25 04:55:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832170000|2024-10-25 04:56:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729832230000|2024-10-25 04:57:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832240000|2024-10-25 04:57:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832280000|2024-10-25 04:58:00|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729832290000|2024-10-25 04:58:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832300000|2024-10-25 04:58:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729832330000|2024-10-25 04:58:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729832350000|2024-10-25 04:59:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729832360000|2024-10-25 04:59:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729832400000|2024-10-25 05:00:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729832420000|2024-10-25 05:00:20|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|2
1729832430000|2024-10-25 05:00:30|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1729832440000|2024-10-25 05:00:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729832470000|2024-10-25 05:01:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729832480000|2024-10-25 05:01:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729832490000|2024-10-25 05:01:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729832500000|2024-10-25 05:01:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729832520000|2024-10-25 05:02:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729832540000|2024-10-25 05:02:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729832560000|2024-10-25 05:02:40|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1729832570000|2024-10-25 05:02:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729832580000|2024-10-25 05:03:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729832590000|2024-10-25 05:03:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729832600000|2024-10-25 05:03:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729832610000|2024-10-25 05:03:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729832620000|2024-10-25 05:03:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729832630000|2024-10-25 05:03:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1729832650000|2024-10-25 05:04:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729832670000|2024-10-25 05:04:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729832710000|2024-10-25 05:05:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832720000|2024-10-25 05:05:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832790000|2024-10-25 05:06:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832800000|2024-10-25 05:06:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832810000|2024-10-25 05:06:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832820000|2024-10-25 05:07:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729832830000|2024-10-25 05:07:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729832840000|2024-10-25 05:07:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729832860000|2024-10-25 05:07:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1729832890000|2024-10-25 05:08:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729832900000|2024-10-25 05:08:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832910000|2024-10-25 05:08:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729832940000|2024-10-25 05:09:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729832960000|2024-10-25 05:09:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729833040000|2024-10-25 05:10:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729833050000|2024-10-25 05:10:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729833060000|2024-10-25 05:11:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729833130000|2024-10-25 05:12:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729833170000|2024-10-25 05:12:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729833180000|2024-10-25 05:13:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729833200000|2024-10-25 05:13:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729833310000|2024-10-25 05:15:10|46.92|46.62|46.89|46.59|46.92|46.62|46.89|46.59|3
1729833320000|2024-10-25 05:15:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729833350000|2024-10-25 05:15:50|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1729833360000|2024-10-25 05:16:00|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1729833370000|2024-10-25 05:16:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|6
1729833380000|2024-10-25 05:16:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729833390000|2024-10-25 05:16:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729833400000|2024-10-25 05:16:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1729833410000|2024-10-25 05:16:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729833420000|2024-10-25 05:17:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729833440000|2024-10-25 05:17:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729833450000|2024-10-25 05:17:30|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1729833460000|2024-10-25 05:17:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729833490000|2024-10-25 05:18:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729833550000|2024-10-25 05:19:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729833580000|2024-10-25 05:19:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729833610000|2024-10-25 05:20:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729833620000|2024-10-25 05:20:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729833660000|2024-10-25 05:21:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729833670000|2024-10-25 05:21:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729833730000|2024-10-25 05:22:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729833760000|2024-10-25 05:22:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729833780000|2024-10-25 05:23:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1729833810000|2024-10-25 05:23:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729833850000|2024-10-25 05:24:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729833900000|2024-10-25 05:25:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729833920000|2024-10-25 05:25:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729833930000|2024-10-25 05:25:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729833950000|2024-10-25 05:25:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729833970000|2024-10-25 05:26:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729834010000|2024-10-25 05:26:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834020000|2024-10-25 05:27:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729834090000|2024-10-25 05:28:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834100000|2024-10-25 05:28:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729834110000|2024-10-25 05:28:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834120000|2024-10-25 05:28:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729834130000|2024-10-25 05:28:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729834180000|2024-10-25 05:29:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729834220000|2024-10-25 05:30:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834260000|2024-10-25 05:31:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729834310000|2024-10-25 05:31:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834370000|2024-10-25 05:32:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729834490000|2024-10-25 05:34:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729834540000|2024-10-25 05:35:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729834590000|2024-10-25 05:36:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1729834620000|2024-10-25 05:37:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729834630000|2024-10-25 05:37:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729834800000|2024-10-25 05:40:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729834830000|2024-10-25 05:40:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729834860000|2024-10-25 05:41:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729834880000|2024-10-25 05:41:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729834930000|2024-10-25 05:42:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729834950000|2024-10-25 05:42:30|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|2
1729834980000|2024-10-25 05:43:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729835050000|2024-10-25 05:44:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729835100000|2024-10-25 05:45:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729835110000|2024-10-25 05:45:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729835120000|2024-10-25 05:45:20|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|3
1729835140000|2024-10-25 05:45:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729835190000|2024-10-25 05:46:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1729835220000|2024-10-25 05:47:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729835230000|2024-10-25 05:47:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729835240000|2024-10-25 05:47:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729835270000|2024-10-25 05:47:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729835310000|2024-10-25 05:48:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729835360000|2024-10-25 05:49:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729835420000|2024-10-25 05:50:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729835520000|2024-10-25 05:52:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729835580000|2024-10-25 05:53:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729835640000|2024-10-25 05:54:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1729835690000|2024-10-25 05:54:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729835700000|2024-10-25 05:55:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729835820000|2024-10-25 05:57:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729835910000|2024-10-25 05:58:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729836000000|2024-10-25 06:00:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729836010000|2024-10-25 06:00:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729836020000|2024-10-25 06:00:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1729836060000|2024-10-25 06:01:00|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|3
1729836070000|2024-10-25 06:01:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729836090000|2024-10-25 06:01:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729836120000|2024-10-25 06:02:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729836140000|2024-10-25 06:02:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729836190000|2024-10-25 06:03:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729836210000|2024-10-25 06:03:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729836220000|2024-10-25 06:03:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1729836230000|2024-10-25 06:03:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729836250000|2024-10-25 06:04:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729836260000|2024-10-25 06:04:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729836300000|2024-10-25 06:05:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729836310000|2024-10-25 06:05:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729836350000|2024-10-25 06:05:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729836390000|2024-10-25 06:06:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729836400000|2024-10-25 06:06:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729836420000|2024-10-25 06:07:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|3
1729836430000|2024-10-25 06:07:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729836440000|2024-10-25 06:07:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729836460000|2024-10-25 06:07:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729836480000|2024-10-25 06:08:00|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1729836500000|2024-10-25 06:08:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729836510000|2024-10-25 06:08:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1729836520000|2024-10-25 06:08:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729836590000|2024-10-25 06:09:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729836650000|2024-10-25 06:10:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729836670000|2024-10-25 06:11:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729836710000|2024-10-25 06:11:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729836740000|2024-10-25 06:12:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729836770000|2024-10-25 06:12:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729836900000|2024-10-25 06:15:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729836910000|2024-10-25 06:15:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729836930000|2024-10-25 06:15:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729836950000|2024-10-25 06:15:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729836980000|2024-10-25 06:16:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729836990000|2024-10-25 06:16:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729837040000|2024-10-25 06:17:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729837070000|2024-10-25 06:17:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729837110000|2024-10-25 06:18:30|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1729837160000|2024-10-25 06:19:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729837170000|2024-10-25 06:19:30|47.14|46.84|47.1|46.8|47.14|46.84|47.1|46.8|3
1729837190000|2024-10-25 06:19:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729837210000|2024-10-25 06:20:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729837240000|2024-10-25 06:20:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729837250000|2024-10-25 06:20:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729837260000|2024-10-25 06:21:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729837280000|2024-10-25 06:21:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729837330000|2024-10-25 06:22:10|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1729837380000|2024-10-25 06:23:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729837390000|2024-10-25 06:23:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729837400000|2024-10-25 06:23:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729837450000|2024-10-25 06:24:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729837460000|2024-10-25 06:24:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729837470000|2024-10-25 06:24:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1729837540000|2024-10-25 06:25:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729837580000|2024-10-25 06:26:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729837590000|2024-10-25 06:26:30|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|2
1729837660000|2024-10-25 06:27:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729837680000|2024-10-25 06:28:00|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|3
1729837700000|2024-10-25 06:28:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729837770000|2024-10-25 06:29:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729837780000|2024-10-25 06:29:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729837790000|2024-10-25 06:29:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729837800000|2024-10-25 06:30:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1729837810000|2024-10-25 06:30:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729837830000|2024-10-25 06:30:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729837850000|2024-10-25 06:30:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729837860000|2024-10-25 06:31:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729837870000|2024-10-25 06:31:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1729837880000|2024-10-25 06:31:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729837920000|2024-10-25 06:32:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729837940000|2024-10-25 06:32:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729837960000|2024-10-25 06:32:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729837970000|2024-10-25 06:32:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729837980000|2024-10-25 06:33:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729837990000|2024-10-25 06:33:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729838000000|2024-10-25 06:33:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729838010000|2024-10-25 06:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729838080000|2024-10-25 06:34:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729838120000|2024-10-25 06:35:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729838140000|2024-10-25 06:35:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729838150000|2024-10-25 06:35:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729838160000|2024-10-25 06:36:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729838170000|2024-10-25 06:36:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1729838190000|2024-10-25 06:36:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729838220000|2024-10-25 06:37:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729838230000|2024-10-25 06:37:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838260000|2024-10-25 06:37:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729838280000|2024-10-25 06:38:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729838310000|2024-10-25 06:38:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729838340000|2024-10-25 06:39:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729838360000|2024-10-25 06:39:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729838370000|2024-10-25 06:39:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729838380000|2024-10-25 06:39:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1729838390000|2024-10-25 06:39:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729838400000|2024-10-25 06:40:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729838410000|2024-10-25 06:40:10|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1729838430000|2024-10-25 06:40:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729838440000|2024-10-25 06:40:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729838450000|2024-10-25 06:40:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729838460000|2024-10-25 06:41:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729838480000|2024-10-25 06:41:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729838500000|2024-10-25 06:41:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729838510000|2024-10-25 06:41:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729838560000|2024-10-25 06:42:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838580000|2024-10-25 06:43:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838610000|2024-10-25 06:43:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838620000|2024-10-25 06:43:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838640000|2024-10-25 06:44:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729838650000|2024-10-25 06:44:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729838660000|2024-10-25 06:44:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1729838670000|2024-10-25 06:44:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838680000|2024-10-25 06:44:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1729838690000|2024-10-25 06:44:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838700000|2024-10-25 06:45:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838710000|2024-10-25 06:45:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1729838740000|2024-10-25 06:45:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1729838750000|2024-10-25 06:45:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729838780000|2024-10-25 06:46:20|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1729838790000|2024-10-25 06:46:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729838820000|2024-10-25 06:47:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729838840000|2024-10-25 06:47:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1729838850000|2024-10-25 06:47:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838870000|2024-10-25 06:47:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729838880000|2024-10-25 06:48:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838890000|2024-10-25 06:48:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838900000|2024-10-25 06:48:20|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729838910000|2024-10-25 06:48:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729838920000|2024-10-25 06:48:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729838930000|2024-10-25 06:48:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729838960000|2024-10-25 06:49:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729838990000|2024-10-25 06:49:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1729839000000|2024-10-25 06:50:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1729839010000|2024-10-25 06:50:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729839020000|2024-10-25 06:50:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729839030000|2024-10-25 06:50:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729839040000|2024-10-25 06:50:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729839050000|2024-10-25 06:50:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729839090000|2024-10-25 06:51:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729839100000|2024-10-25 06:51:40|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1729839130000|2024-10-25 06:52:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1729839140000|2024-10-25 06:52:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1729839150000|2024-10-25 06:52:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1729839170000|2024-10-25 06:52:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|2
1729839180000|2024-10-25 06:53:00|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1729839250000|2024-10-25 06:54:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729839290000|2024-10-25 06:54:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729839300000|2024-10-25 06:55:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729839310000|2024-10-25 06:55:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729839330000|2024-10-25 06:55:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729839350000|2024-10-25 06:55:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729839360000|2024-10-25 06:56:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729839370000|2024-10-25 06:56:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1729839380000|2024-10-25 06:56:20|46.85|46.55|46.86|46.56|46.87|46.57|46.85|46.55|4
1729839390000|2024-10-25 06:56:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1729839400000|2024-10-25 06:56:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1729839430000|2024-10-25 06:57:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729839450000|2024-10-25 06:57:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729839480000|2024-10-25 06:58:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729839530000|2024-10-25 06:58:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729839560000|2024-10-25 06:59:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729839570000|2024-10-25 06:59:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729839590000|2024-10-25 06:59:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1729839600000|2024-10-25 07:00:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729839620000|2024-10-25 07:00:20|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|3
1729839630000|2024-10-25 07:00:30|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1729839640000|2024-10-25 07:00:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729839660000|2024-10-25 07:01:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1729839670000|2024-10-25 07:01:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729839680000|2024-10-25 07:01:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729839690000|2024-10-25 07:01:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729839700000|2024-10-25 07:01:40|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729839710000|2024-10-25 07:01:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729839720000|2024-10-25 07:02:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729839780000|2024-10-25 07:03:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729839800000|2024-10-25 07:03:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729839810000|2024-10-25 07:03:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729839840000|2024-10-25 07:04:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729839920000|2024-10-25 07:05:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1729839930000|2024-10-25 07:05:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1729839940000|2024-10-25 07:05:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729839950000|2024-10-25 07:05:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729839960000|2024-10-25 07:06:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1729839970000|2024-10-25 07:06:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1729839980000|2024-10-25 07:06:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1729839990000|2024-10-25 07:06:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729840010000|2024-10-25 07:06:50|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|4
1729840030000|2024-10-25 07:07:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1729840060000|2024-10-25 07:07:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729840080000|2024-10-25 07:08:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729840090000|2024-10-25 07:08:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729840110000|2024-10-25 07:08:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729840140000|2024-10-25 07:09:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729840150000|2024-10-25 07:09:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|8
1729840160000|2024-10-25 07:09:20|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|7
1729840200000|2024-10-25 07:10:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729840210000|2024-10-25 07:10:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729840230000|2024-10-25 07:10:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729840240000|2024-10-25 07:10:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729840260000|2024-10-25 07:11:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729840270000|2024-10-25 07:11:10|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729840280000|2024-10-25 07:11:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729840310000|2024-10-25 07:11:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729840320000|2024-10-25 07:12:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729840330000|2024-10-25 07:12:10|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1729840350000|2024-10-25 07:12:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729840360000|2024-10-25 07:12:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729840370000|2024-10-25 07:12:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1729840380000|2024-10-25 07:13:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729840390000|2024-10-25 07:13:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|8
1729840400000|2024-10-25 07:13:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1729840410000|2024-10-25 07:13:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729840430000|2024-10-25 07:13:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729840440000|2024-10-25 07:14:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729840450000|2024-10-25 07:14:10|46.82|46.52|46.78|46.48|46.82|46.52|46.77|46.47|8
1729840460000|2024-10-25 07:14:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1729840470000|2024-10-25 07:14:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729840480000|2024-10-25 07:14:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729840490000|2024-10-25 07:14:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1729840500000|2024-10-25 07:15:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1729840510000|2024-10-25 07:15:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729840520000|2024-10-25 07:15:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1729840530000|2024-10-25 07:15:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1729840540000|2024-10-25 07:15:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729840550000|2024-10-25 07:15:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|11
1729840560000|2024-10-25 07:16:00|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|7
1729840570000|2024-10-25 07:16:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1729840580000|2024-10-25 07:16:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729840590000|2024-10-25 07:16:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729840620000|2024-10-25 07:17:00|46.8|46.5|46.83|46.53|46.83|46.53|46.8|46.5|3
1729840630000|2024-10-25 07:17:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729840640000|2024-10-25 07:17:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729840660000|2024-10-25 07:17:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1729840670000|2024-10-25 07:17:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1729840680000|2024-10-25 07:18:00|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1729840700000|2024-10-25 07:18:20|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1729840720000|2024-10-25 07:18:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1729840730000|2024-10-25 07:18:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1729840740000|2024-10-25 07:19:00|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1729840750000|2024-10-25 07:19:10|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1729840760000|2024-10-25 07:19:20|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1729840770000|2024-10-25 07:19:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729840780000|2024-10-25 07:19:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729840790000|2024-10-25 07:19:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|6
1729840800000|2024-10-25 07:20:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1729840810000|2024-10-25 07:20:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729840820000|2024-10-25 07:20:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1729840830000|2024-10-25 07:20:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1729840860000|2024-10-25 07:21:00|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|4
1729840870000|2024-10-25 07:21:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729840890000|2024-10-25 07:21:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1729840900000|2024-10-25 07:21:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1729840910000|2024-10-25 07:21:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1729840920000|2024-10-25 07:22:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1729840930000|2024-10-25 07:22:10|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|7
1729840940000|2024-10-25 07:22:20|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729840950000|2024-10-25 07:22:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|9
1729840960000|2024-10-25 07:22:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1729840970000|2024-10-25 07:22:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|12
1729840980000|2024-10-25 07:23:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1729840990000|2024-10-25 07:23:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729841000000|2024-10-25 07:23:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729841010000|2024-10-25 07:23:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1729841020000|2024-10-25 07:23:40|46.82|46.52|46.79|46.49|46.83|46.53|46.78|46.48|8
1729841030000|2024-10-25 07:23:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729841040000|2024-10-25 07:24:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1729841060000|2024-10-25 07:24:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729841070000|2024-10-25 07:24:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729841080000|2024-10-25 07:24:40|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1729841090000|2024-10-25 07:24:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729841100000|2024-10-25 07:25:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1729841110000|2024-10-25 07:25:10|46.79|46.49|46.76|46.46|46.79|46.49|46.76|46.46|4
1729841120000|2024-10-25 07:25:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1729841130000|2024-10-25 07:25:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1729841140000|2024-10-25 07:25:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1729841150000|2024-10-25 07:25:50|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1729841160000|2024-10-25 07:26:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1729841170000|2024-10-25 07:26:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729841200000|2024-10-25 07:26:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729841210000|2024-10-25 07:26:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729841220000|2024-10-25 07:27:00|46.77|46.47|46.73|46.43|46.77|46.47|46.72|46.42|9
1729841230000|2024-10-25 07:27:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1729841240000|2024-10-25 07:27:20|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1729841250000|2024-10-25 07:27:30|46.74|46.44|46.7|46.4|46.74|46.44|46.69|46.39|5
1729841260000|2024-10-25 07:27:40|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|6
1729841270000|2024-10-25 07:27:50|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|2
1729841280000|2024-10-25 07:28:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1729841290000|2024-10-25 07:28:10|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|4
1729841320000|2024-10-25 07:28:40|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|7
1729841330000|2024-10-25 07:28:50|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|11
1729841340000|2024-10-25 07:29:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|6
1729841350000|2024-10-25 07:29:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1729841360000|2024-10-25 07:29:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1729841370000|2024-10-25 07:29:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1729841390000|2024-10-25 07:29:50|46.7|46.4|46.73|46.43|46.74|46.44|46.7|46.4|6
1729841400000|2024-10-25 07:30:00|46.74|46.44|46.68|46.38|46.74|46.44|46.68|46.38|7
1729841410000|2024-10-25 07:30:10|46.69|46.39|46.71|46.41|46.71|46.41|46.68|46.38|5
1729841420000|2024-10-25 07:30:20|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1729841430000|2024-10-25 07:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729841460000|2024-10-25 07:31:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1729841470000|2024-10-25 07:31:10|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|8
1729841480000|2024-10-25 07:31:20|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|4
1729841490000|2024-10-25 07:31:30|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|10
1729841500000|2024-10-25 07:31:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729841510000|2024-10-25 07:31:50|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|6
1729841520000|2024-10-25 07:32:00|46.81|46.51|46.82|46.52|46.83|46.53|46.8|46.5|6
1729841530000|2024-10-25 07:32:10|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|4
1729841540000|2024-10-25 07:32:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729841550000|2024-10-25 07:32:30|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1729841560000|2024-10-25 07:32:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|9
1729841570000|2024-10-25 07:32:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729841580000|2024-10-25 07:33:00|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|8
1729841590000|2024-10-25 07:33:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1729841600000|2024-10-25 07:33:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1729841610000|2024-10-25 07:33:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729841620000|2024-10-25 07:33:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1729841630000|2024-10-25 07:33:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729841640000|2024-10-25 07:34:00|46.75|46.45|46.78|46.48|46.78|46.48|46.75|46.45|4
1729841650000|2024-10-25 07:34:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729841660000|2024-10-25 07:34:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1729841670000|2024-10-25 07:34:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1729841680000|2024-10-25 07:34:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1729841690000|2024-10-25 07:34:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729841700000|2024-10-25 07:35:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1729841710000|2024-10-25 07:35:10|46.8|46.5|46.77|46.47|46.8|46.5|46.77|46.47|4
1729841720000|2024-10-25 07:35:20|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1729841730000|2024-10-25 07:35:30|46.75|46.45|46.75|46.45|46.76|46.46|46.74|46.44|5
1729841750000|2024-10-25 07:35:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1729841760000|2024-10-25 07:36:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729841770000|2024-10-25 07:36:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1729841780000|2024-10-25 07:36:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1729841790000|2024-10-25 07:36:30|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|8
1729841800000|2024-10-25 07:36:40|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|8
1729841810000|2024-10-25 07:36:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1729841820000|2024-10-25 07:37:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1729841830000|2024-10-25 07:37:10|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1729841840000|2024-10-25 07:37:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1729841860000|2024-10-25 07:37:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1729841870000|2024-10-25 07:37:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1729841880000|2024-10-25 07:38:00|46.77|46.47|46.8|46.5|46.8|46.5|46.76|46.46|6
1729841890000|2024-10-25 07:38:10|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|8
1729841900000|2024-10-25 07:38:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729841910000|2024-10-25 07:38:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729841920000|2024-10-25 07:38:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1729841930000|2024-10-25 07:38:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729841950000|2024-10-25 07:39:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729841970000|2024-10-25 07:39:30|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1729841980000|2024-10-25 07:39:40|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|7
1729841990000|2024-10-25 07:39:50|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1729842000000|2024-10-25 07:40:00|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|7
1729842010000|2024-10-25 07:40:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1729842020000|2024-10-25 07:40:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729842030000|2024-10-25 07:40:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1729842240000|2024-10-25 07:44:00|46.78|46.48|46.82|46.52|46.82|46.52|46.78|46.48|3
1729842250000|2024-10-25 07:44:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729842270000|2024-10-25 07:44:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729842280000|2024-10-25 07:44:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729842290000|2024-10-25 07:44:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729842300000|2024-10-25 07:45:00|46.82|46.52|46.84|46.54|46.84|46.54|46.81|46.51|5
1729842320000|2024-10-25 07:45:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729842330000|2024-10-25 07:45:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729842340000|2024-10-25 07:45:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729842360000|2024-10-25 07:46:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1729842370000|2024-10-25 07:46:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729842380000|2024-10-25 07:46:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729842390000|2024-10-25 07:46:30|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1729842420000|2024-10-25 07:47:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729842430000|2024-10-25 07:47:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1729842450000|2024-10-25 07:47:30|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|3
1729842460000|2024-10-25 07:47:40|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|7
1729842470000|2024-10-25 07:47:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1729842480000|2024-10-25 07:48:00|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|4
1729842490000|2024-10-25 07:48:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729842500000|2024-10-25 07:48:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729842510000|2024-10-25 07:48:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729842520000|2024-10-25 07:48:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729842530000|2024-10-25 07:48:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1729842540000|2024-10-25 07:49:00|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|7
1729842550000|2024-10-25 07:49:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729842560000|2024-10-25 07:49:20|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|13
1729842570000|2024-10-25 07:49:30|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1729842590000|2024-10-25 07:49:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729842600000|2024-10-25 07:50:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1729842610000|2024-10-25 07:50:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729842620000|2024-10-25 07:50:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1729842640000|2024-10-25 07:50:40|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|5
1729842650000|2024-10-25 07:50:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1729842660000|2024-10-25 07:51:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1729842670000|2024-10-25 07:51:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729842700000|2024-10-25 07:51:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729842720000|2024-10-25 07:52:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|7
1729842750000|2024-10-25 07:52:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729842760000|2024-10-25 07:52:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729842800000|2024-10-25 07:53:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729842930000|2024-10-25 07:55:30|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1729843030000|2024-10-25 07:57:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729843050000|2024-10-25 07:57:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729843060000|2024-10-25 07:57:40|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|7
1729843070000|2024-10-25 07:57:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729843080000|2024-10-25 07:58:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729843090000|2024-10-25 07:58:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1729843100000|2024-10-25 07:58:20|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|5
1729843130000|2024-10-25 07:58:50|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1729843140000|2024-10-25 07:59:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1729843150000|2024-10-25 07:59:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729843160000|2024-10-25 07:59:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1729843170000|2024-10-25 07:59:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729843180000|2024-10-25 07:59:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729843190000|2024-10-25 07:59:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1729843200000|2024-10-25 08:00:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729843210000|2024-10-25 08:00:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729843230000|2024-10-25 08:00:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729843240000|2024-10-25 08:00:40|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1729843260000|2024-10-25 08:01:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729843270000|2024-10-25 08:01:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729843280000|2024-10-25 08:01:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1729843290000|2024-10-25 08:01:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|5
1729843300000|2024-10-25 08:01:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1729843310000|2024-10-25 08:01:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729843320000|2024-10-25 08:02:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729843340000|2024-10-25 08:02:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729843360000|2024-10-25 08:02:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729843380000|2024-10-25 08:03:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1729843390000|2024-10-25 08:03:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1729843430000|2024-10-25 08:03:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|2
1729843440000|2024-10-25 08:04:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729843450000|2024-10-25 08:04:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729843460000|2024-10-25 08:04:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729843470000|2024-10-25 08:04:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1729843490000|2024-10-25 08:04:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|7
1729843510000|2024-10-25 08:05:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729843530000|2024-10-25 08:05:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1729843550000|2024-10-25 08:05:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1729843560000|2024-10-25 08:06:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729843570000|2024-10-25 08:06:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729843600000|2024-10-25 08:06:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729843630000|2024-10-25 08:07:10|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729843650000|2024-10-25 08:07:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729843660000|2024-10-25 08:07:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1729843670000|2024-10-25 08:07:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729843680000|2024-10-25 08:08:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1729843690000|2024-10-25 08:08:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729843710000|2024-10-25 08:08:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729843720000|2024-10-25 08:08:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1729843730000|2024-10-25 08:08:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1729843760000|2024-10-25 08:09:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1729843770000|2024-10-25 08:09:30|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|3
1729843780000|2024-10-25 08:09:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1729843790000|2024-10-25 08:09:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1729843800000|2024-10-25 08:10:00|46.72|46.42|46.69|46.39|46.72|46.42|46.69|46.39|6
1729843810000|2024-10-25 08:10:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1729843820000|2024-10-25 08:10:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1729843840000|2024-10-25 08:10:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1729843850000|2024-10-25 08:10:50|46.69|46.39|46.74|46.44|46.74|46.44|46.69|46.39|5
1729843890000|2024-10-25 08:11:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1729843920000|2024-10-25 08:12:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1729843940000|2024-10-25 08:12:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729843950000|2024-10-25 08:12:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729843960000|2024-10-25 08:12:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1729843970000|2024-10-25 08:12:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729843990000|2024-10-25 08:13:10|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|3
1729844010000|2024-10-25 08:13:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729844030000|2024-10-25 08:13:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729844040000|2024-10-25 08:14:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729844050000|2024-10-25 08:14:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729844060000|2024-10-25 08:14:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729844070000|2024-10-25 08:14:30|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1729844080000|2024-10-25 08:14:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1729844100000|2024-10-25 08:15:00|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|4
1729844110000|2024-10-25 08:15:10|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|4
1729844120000|2024-10-25 08:15:20|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|5
1729844140000|2024-10-25 08:15:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1729844160000|2024-10-25 08:16:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1729844170000|2024-10-25 08:16:10|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1729844180000|2024-10-25 08:16:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1729844190000|2024-10-25 08:16:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1729844200000|2024-10-25 08:16:40|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1729844210000|2024-10-25 08:16:50|46.6|46.3|46.62|46.32|46.63|46.33|46.6|46.3|7
1729844220000|2024-10-25 08:17:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|6
1729844230000|2024-10-25 08:17:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1729844240000|2024-10-25 08:17:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1729844250000|2024-10-25 08:17:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1729844260000|2024-10-25 08:17:40|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|4
1729844270000|2024-10-25 08:17:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1729844300000|2024-10-25 08:18:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1729844310000|2024-10-25 08:18:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1729844340000|2024-10-25 08:19:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1729844350000|2024-10-25 08:19:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1729844370000|2024-10-25 08:19:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1729844400000|2024-10-25 08:20:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|3
1729844410000|2024-10-25 08:20:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1729844420000|2024-10-25 08:20:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1729844430000|2024-10-25 08:20:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1729844440000|2024-10-25 08:20:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729844470000|2024-10-25 08:21:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729844480000|2024-10-25 08:21:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729844490000|2024-10-25 08:21:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729844530000|2024-10-25 08:22:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729844540000|2024-10-25 08:22:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729844550000|2024-10-25 08:22:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729844570000|2024-10-25 08:22:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1729844580000|2024-10-25 08:23:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729844620000|2024-10-25 08:23:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|2
1729844630000|2024-10-25 08:23:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1729844650000|2024-10-25 08:24:10|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1729844660000|2024-10-25 08:24:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1729844670000|2024-10-25 08:24:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729844700000|2024-10-25 08:25:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729844710000|2024-10-25 08:25:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729844730000|2024-10-25 08:25:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729844750000|2024-10-25 08:25:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729844760000|2024-10-25 08:26:00|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1729844770000|2024-10-25 08:26:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729844780000|2024-10-25 08:26:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729844790000|2024-10-25 08:26:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729844810000|2024-10-25 08:26:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1729844820000|2024-10-25 08:27:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729844830000|2024-10-25 08:27:10|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|4
1729844840000|2024-10-25 08:27:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729844850000|2024-10-25 08:27:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729844860000|2024-10-25 08:27:40|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729844950000|2024-10-25 08:29:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729844990000|2024-10-25 08:29:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729845010000|2024-10-25 08:30:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729845020000|2024-10-25 08:30:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729845030000|2024-10-25 08:30:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729845050000|2024-10-25 08:30:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729845080000|2024-10-25 08:31:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729845110000|2024-10-25 08:31:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729845120000|2024-10-25 08:32:00|46.98|46.68|46.98|46.68|47|46.7|46.98|46.68|5
1729845130000|2024-10-25 08:32:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729845150000|2024-10-25 08:32:30|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|4
1729845160000|2024-10-25 08:32:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729845200000|2024-10-25 08:33:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729845210000|2024-10-25 08:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729845220000|2024-10-25 08:33:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|8
1729845230000|2024-10-25 08:33:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729845240000|2024-10-25 08:34:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1729845250000|2024-10-25 08:34:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729845260000|2024-10-25 08:34:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1729845270000|2024-10-25 08:34:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729845280000|2024-10-25 08:34:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729845300000|2024-10-25 08:35:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1729845310000|2024-10-25 08:35:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729845330000|2024-10-25 08:35:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729845340000|2024-10-25 08:35:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729845360000|2024-10-25 08:36:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1729845370000|2024-10-25 08:36:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729845380000|2024-10-25 08:36:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729845390000|2024-10-25 08:36:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729845400000|2024-10-25 08:36:40|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|7
1729845410000|2024-10-25 08:36:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729845420000|2024-10-25 08:37:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|7
1729845430000|2024-10-25 08:37:10|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|8
1729845440000|2024-10-25 08:37:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|9
1729845450000|2024-10-25 08:37:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729845470000|2024-10-25 08:37:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729845480000|2024-10-25 08:38:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729845490000|2024-10-25 08:38:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729845500000|2024-10-25 08:38:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729845510000|2024-10-25 08:38:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729845530000|2024-10-25 08:38:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729845540000|2024-10-25 08:39:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729845550000|2024-10-25 08:39:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729845560000|2024-10-25 08:39:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729845570000|2024-10-25 08:39:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729845580000|2024-10-25 08:39:40|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729845610000|2024-10-25 08:40:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1729845620000|2024-10-25 08:40:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729845630000|2024-10-25 08:40:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1729845660000|2024-10-25 08:41:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1729845670000|2024-10-25 08:41:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1729845680000|2024-10-25 08:41:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729845690000|2024-10-25 08:41:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729845730000|2024-10-25 08:42:10|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1729845740000|2024-10-25 08:42:20|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1729845750000|2024-10-25 08:42:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1729845760000|2024-10-25 08:42:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729845770000|2024-10-25 08:42:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1729845790000|2024-10-25 08:43:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729845800000|2024-10-25 08:43:20|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729845810000|2024-10-25 08:43:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729845830000|2024-10-25 08:43:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729845860000|2024-10-25 08:44:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729845880000|2024-10-25 08:44:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729845900000|2024-10-25 08:45:00|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729845910000|2024-10-25 08:45:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1729845930000|2024-10-25 08:45:30|47.17|46.87|47.14|46.84|47.17|46.87|47.14|46.84|3
1729845940000|2024-10-25 08:45:40|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|4
1729845960000|2024-10-25 08:46:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729845990000|2024-10-25 08:46:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729846000000|2024-10-25 08:46:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846010000|2024-10-25 08:46:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729846020000|2024-10-25 08:47:00|47.09|46.79|47.11|46.81|47.11|46.81|47.08|46.78|5
1729846030000|2024-10-25 08:47:10|47.1|46.8|47.11|46.81|47.11|46.81|47.09|46.79|4
1729846040000|2024-10-25 08:47:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729846060000|2024-10-25 08:47:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1729846070000|2024-10-25 08:47:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846080000|2024-10-25 08:48:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1729846090000|2024-10-25 08:48:10|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|5
1729846100000|2024-10-25 08:48:20|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729846110000|2024-10-25 08:48:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846120000|2024-10-25 08:48:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846130000|2024-10-25 08:48:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729846140000|2024-10-25 08:49:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729846180000|2024-10-25 08:49:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729846220000|2024-10-25 08:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846230000|2024-10-25 08:50:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729846250000|2024-10-25 08:50:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729846260000|2024-10-25 08:51:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729846270000|2024-10-25 08:51:10|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1729846280000|2024-10-25 08:51:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729846290000|2024-10-25 08:51:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729846300000|2024-10-25 08:51:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846310000|2024-10-25 08:51:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729846320000|2024-10-25 08:52:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729846350000|2024-10-25 08:52:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729846360000|2024-10-25 08:52:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729846380000|2024-10-25 08:53:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1729846390000|2024-10-25 08:53:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846400000|2024-10-25 08:53:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729846420000|2024-10-25 08:53:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846430000|2024-10-25 08:53:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729846440000|2024-10-25 08:54:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729846450000|2024-10-25 08:54:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729846460000|2024-10-25 08:54:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729846470000|2024-10-25 08:54:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846480000|2024-10-25 08:54:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729846500000|2024-10-25 08:55:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729846520000|2024-10-25 08:55:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729846550000|2024-10-25 08:55:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846560000|2024-10-25 08:56:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729846600000|2024-10-25 08:56:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729846630000|2024-10-25 08:57:10|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1729846670000|2024-10-25 08:57:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729846680000|2024-10-25 08:58:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729846690000|2024-10-25 08:58:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729846700000|2024-10-25 08:58:20|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729846730000|2024-10-25 08:58:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729846740000|2024-10-25 08:59:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729846760000|2024-10-25 08:59:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729846800000|2024-10-25 09:00:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729846810000|2024-10-25 09:00:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729846820000|2024-10-25 09:00:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1729846840000|2024-10-25 09:00:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729846850000|2024-10-25 09:00:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846870000|2024-10-25 09:01:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729846880000|2024-10-25 09:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1729846900000|2024-10-25 09:01:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729846920000|2024-10-25 09:02:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1729846930000|2024-10-25 09:02:10|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1729846950000|2024-10-25 09:02:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1729846960000|2024-10-25 09:02:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729846980000|2024-10-25 09:03:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729847010000|2024-10-25 09:03:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729847020000|2024-10-25 09:03:40|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729847030000|2024-10-25 09:03:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729847050000|2024-10-25 09:04:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729847070000|2024-10-25 09:04:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1729847080000|2024-10-25 09:04:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729847100000|2024-10-25 09:05:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729847110000|2024-10-25 09:05:10|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1729847120000|2024-10-25 09:05:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847140000|2024-10-25 09:05:40|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1729847150000|2024-10-25 09:05:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729847200000|2024-10-25 09:06:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729847220000|2024-10-25 09:07:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729847230000|2024-10-25 09:07:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729847240000|2024-10-25 09:07:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847280000|2024-10-25 09:08:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847290000|2024-10-25 09:08:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729847300000|2024-10-25 09:08:20|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|3
1729847310000|2024-10-25 09:08:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729847350000|2024-10-25 09:09:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729847390000|2024-10-25 09:09:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729847400000|2024-10-25 09:10:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729847410000|2024-10-25 09:10:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729847420000|2024-10-25 09:10:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729847450000|2024-10-25 09:10:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1729847460000|2024-10-25 09:11:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729847470000|2024-10-25 09:11:10|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1729847490000|2024-10-25 09:11:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729847500000|2024-10-25 09:11:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729847510000|2024-10-25 09:11:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729847520000|2024-10-25 09:12:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729847530000|2024-10-25 09:12:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729847540000|2024-10-25 09:12:20|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1729847570000|2024-10-25 09:12:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729847580000|2024-10-25 09:13:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1729847590000|2024-10-25 09:13:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729847630000|2024-10-25 09:13:50|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|2
1729847650000|2024-10-25 09:14:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847700000|2024-10-25 09:15:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729847720000|2024-10-25 09:15:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847730000|2024-10-25 09:15:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847750000|2024-10-25 09:15:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847760000|2024-10-25 09:16:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847770000|2024-10-25 09:16:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847780000|2024-10-25 09:16:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729847820000|2024-10-25 09:17:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847830000|2024-10-25 09:17:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729847840000|2024-10-25 09:17:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847850000|2024-10-25 09:17:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847890000|2024-10-25 09:18:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847900000|2024-10-25 09:18:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847930000|2024-10-25 09:18:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729847940000|2024-10-25 09:19:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729847990000|2024-10-25 09:19:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729848010000|2024-10-25 09:20:10|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1729848060000|2024-10-25 09:21:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729848070000|2024-10-25 09:21:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729848100000|2024-10-25 09:21:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729848130000|2024-10-25 09:22:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729848200000|2024-10-25 09:23:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729848230000|2024-10-25 09:23:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729848250000|2024-10-25 09:24:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729848260000|2024-10-25 09:24:20|47.25|46.95|47.3|47|47.3|47|47.25|46.95|3
1729848290000|2024-10-25 09:24:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729848360000|2024-10-25 09:26:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729848370000|2024-10-25 09:26:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729848400000|2024-10-25 09:26:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729848410000|2024-10-25 09:26:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729848420000|2024-10-25 09:27:00|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|3
1729848450000|2024-10-25 09:27:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729848500000|2024-10-25 09:28:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729848510000|2024-10-25 09:28:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729848520000|2024-10-25 09:28:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729848550000|2024-10-25 09:29:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729848560000|2024-10-25 09:29:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729848580000|2024-10-25 09:29:40|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|3
1729848590000|2024-10-25 09:29:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729848600000|2024-10-25 09:30:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729848610000|2024-10-25 09:30:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729848630000|2024-10-25 09:30:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729848640000|2024-10-25 09:30:40|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1729848650000|2024-10-25 09:30:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1729848660000|2024-10-25 09:31:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729848670000|2024-10-25 09:31:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729848680000|2024-10-25 09:31:20|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|2
1729848690000|2024-10-25 09:31:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729848700000|2024-10-25 09:31:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729848710000|2024-10-25 09:31:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1729848720000|2024-10-25 09:32:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729848740000|2024-10-25 09:32:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729848750000|2024-10-25 09:32:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729848760000|2024-10-25 09:32:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1729848770000|2024-10-25 09:32:50|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|7
1729848780000|2024-10-25 09:33:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1729848860000|2024-10-25 09:34:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729848870000|2024-10-25 09:34:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729848900000|2024-10-25 09:35:00|47.24|46.94|47.2|46.9|47.24|46.94|47.2|46.9|3
1729848920000|2024-10-25 09:35:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729848940000|2024-10-25 09:35:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729848950000|2024-10-25 09:35:50|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|7
1729848980000|2024-10-25 09:36:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729849020000|2024-10-25 09:37:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729849060000|2024-10-25 09:37:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729849080000|2024-10-25 09:38:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729849120000|2024-10-25 09:38:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849140000|2024-10-25 09:39:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1729849150000|2024-10-25 09:39:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729849190000|2024-10-25 09:39:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729849200000|2024-10-25 09:40:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729849210000|2024-10-25 09:40:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1729849220000|2024-10-25 09:40:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1729849230000|2024-10-25 09:40:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729849240000|2024-10-25 09:40:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729849280000|2024-10-25 09:41:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729849300000|2024-10-25 09:41:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729849310000|2024-10-25 09:41:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849330000|2024-10-25 09:42:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729849400000|2024-10-25 09:43:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729849420000|2024-10-25 09:43:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729849430000|2024-10-25 09:43:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729849450000|2024-10-25 09:44:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729849460000|2024-10-25 09:44:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729849470000|2024-10-25 09:44:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849500000|2024-10-25 09:45:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1729849510000|2024-10-25 09:45:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729849520000|2024-10-25 09:45:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729849530000|2024-10-25 09:45:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729849540000|2024-10-25 09:45:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1729849550000|2024-10-25 09:45:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729849560000|2024-10-25 09:46:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729849580000|2024-10-25 09:46:20|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1729849620000|2024-10-25 09:47:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849630000|2024-10-25 09:47:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729849640000|2024-10-25 09:47:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849670000|2024-10-25 09:47:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729849690000|2024-10-25 09:48:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729849700000|2024-10-25 09:48:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729849730000|2024-10-25 09:48:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729849740000|2024-10-25 09:49:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729849750000|2024-10-25 09:49:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729849780000|2024-10-25 09:49:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729849800000|2024-10-25 09:50:00|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1729849820000|2024-10-25 09:50:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729849850000|2024-10-25 09:50:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729849860000|2024-10-25 09:51:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1729849870000|2024-10-25 09:51:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729849890000|2024-10-25 09:51:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729849910000|2024-10-25 09:51:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1729849940000|2024-10-25 09:52:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1729849950000|2024-10-25 09:52:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729849960000|2024-10-25 09:52:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729849970000|2024-10-25 09:52:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729849990000|2024-10-25 09:53:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729850010000|2024-10-25 09:53:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729850100000|2024-10-25 09:55:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729850130000|2024-10-25 09:55:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729850150000|2024-10-25 09:55:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1729850170000|2024-10-25 09:56:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729850180000|2024-10-25 09:56:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729850190000|2024-10-25 09:56:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729850200000|2024-10-25 09:56:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729850260000|2024-10-25 09:57:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729850270000|2024-10-25 09:57:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729850280000|2024-10-25 09:58:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729850290000|2024-10-25 09:58:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729850300000|2024-10-25 09:58:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729850310000|2024-10-25 09:58:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729850320000|2024-10-25 09:58:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729850370000|2024-10-25 09:59:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729850410000|2024-10-25 10:00:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729850420000|2024-10-25 10:00:20|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1729850430000|2024-10-25 10:00:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729850460000|2024-10-25 10:01:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1729850470000|2024-10-25 10:01:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1729850480000|2024-10-25 10:01:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729850490000|2024-10-25 10:01:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729850510000|2024-10-25 10:01:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729850550000|2024-10-25 10:02:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1729850570000|2024-10-25 10:02:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729850580000|2024-10-25 10:03:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1729850610000|2024-10-25 10:03:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729850680000|2024-10-25 10:04:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729850730000|2024-10-25 10:05:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729850740000|2024-10-25 10:05:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729850750000|2024-10-25 10:05:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729850760000|2024-10-25 10:06:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|5
1729850780000|2024-10-25 10:06:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729850830000|2024-10-25 10:07:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729850840000|2024-10-25 10:07:20|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1729850850000|2024-10-25 10:07:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729850880000|2024-10-25 10:08:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1729851340000|2024-10-25 10:15:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729851360000|2024-10-25 10:16:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851370000|2024-10-25 10:16:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729851380000|2024-10-25 10:16:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729851400000|2024-10-25 10:16:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729851410000|2024-10-25 10:16:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729851420000|2024-10-25 10:17:00|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1729851450000|2024-10-25 10:17:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729851480000|2024-10-25 10:18:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851490000|2024-10-25 10:18:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729851500000|2024-10-25 10:18:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851570000|2024-10-25 10:19:30|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1729851580000|2024-10-25 10:19:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851590000|2024-10-25 10:19:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729851620000|2024-10-25 10:20:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851640000|2024-10-25 10:20:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729851740000|2024-10-25 10:22:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851750000|2024-10-25 10:22:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|8
1729851760000|2024-10-25 10:22:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1729851770000|2024-10-25 10:22:50|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1729851780000|2024-10-25 10:23:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729851790000|2024-10-25 10:23:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1729851800000|2024-10-25 10:23:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1729851820000|2024-10-25 10:23:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729851850000|2024-10-25 10:24:10|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1729851860000|2024-10-25 10:24:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729851910000|2024-10-25 10:25:10|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|3
1729851940000|2024-10-25 10:25:40|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|2
1729851950000|2024-10-25 10:25:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729851960000|2024-10-25 10:26:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1729851970000|2024-10-25 10:26:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1729851980000|2024-10-25 10:26:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729852000000|2024-10-25 10:26:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1729852010000|2024-10-25 10:26:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1729852030000|2024-10-25 10:27:10|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|4
1729852040000|2024-10-25 10:27:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729852080000|2024-10-25 10:28:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1729852090000|2024-10-25 10:28:10|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1729852100000|2024-10-25 10:28:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1729852110000|2024-10-25 10:28:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729852120000|2024-10-25 10:28:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729852130000|2024-10-25 10:28:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1729852160000|2024-10-25 10:29:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729852170000|2024-10-25 10:29:30|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|6
1729852180000|2024-10-25 10:29:40|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729852190000|2024-10-25 10:29:50|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1729852200000|2024-10-25 10:30:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1729852210000|2024-10-25 10:30:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729852220000|2024-10-25 10:30:20|47.35|47.05|47.31|47.01|47.35|47.05|47.31|47.01|5
1729852230000|2024-10-25 10:30:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1729852240000|2024-10-25 10:30:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729852260000|2024-10-25 10:31:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729852270000|2024-10-25 10:31:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729852280000|2024-10-25 10:31:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1729852300000|2024-10-25 10:31:40|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1729852310000|2024-10-25 10:31:50|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1729852320000|2024-10-25 10:32:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729852330000|2024-10-25 10:32:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729852340000|2024-10-25 10:32:20|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729852350000|2024-10-25 10:32:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729852390000|2024-10-25 10:33:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729852410000|2024-10-25 10:33:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729852450000|2024-10-25 10:34:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729852490000|2024-10-25 10:34:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729852500000|2024-10-25 10:35:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1729852510000|2024-10-25 10:35:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1729852520000|2024-10-25 10:35:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1729852530000|2024-10-25 10:35:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1729852540000|2024-10-25 10:35:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729852550000|2024-10-25 10:35:50|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|5
1729852560000|2024-10-25 10:36:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729852580000|2024-10-25 10:36:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1729852600000|2024-10-25 10:36:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729852620000|2024-10-25 10:37:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729852630000|2024-10-25 10:37:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729852640000|2024-10-25 10:37:20|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729852650000|2024-10-25 10:37:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729852660000|2024-10-25 10:37:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729852670000|2024-10-25 10:37:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729852680000|2024-10-25 10:38:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729852690000|2024-10-25 10:38:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729852700000|2024-10-25 10:38:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729852720000|2024-10-25 10:38:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729852730000|2024-10-25 10:38:50|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|5
1729852740000|2024-10-25 10:39:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729852790000|2024-10-25 10:39:50|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|4
1729852800000|2024-10-25 10:40:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|6
1729852820000|2024-10-25 10:40:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729852850000|2024-10-25 10:40:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729852860000|2024-10-25 10:41:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853430000|2024-10-25 10:50:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729853460000|2024-10-25 10:51:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853470000|2024-10-25 10:51:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1729853490000|2024-10-25 10:51:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1729853500000|2024-10-25 10:51:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1729853510000|2024-10-25 10:51:50|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1729853520000|2024-10-25 10:52:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1729853540000|2024-10-25 10:52:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853550000|2024-10-25 10:52:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1729853590000|2024-10-25 10:53:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1729853610000|2024-10-25 10:53:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729853640000|2024-10-25 10:54:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853650000|2024-10-25 10:54:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729853710000|2024-10-25 10:55:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853730000|2024-10-25 10:55:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729853740000|2024-10-25 10:55:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1729853750000|2024-10-25 10:55:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729853760000|2024-10-25 10:56:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729853780000|2024-10-25 10:56:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853790000|2024-10-25 10:56:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729853800000|2024-10-25 10:56:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729853810000|2024-10-25 10:56:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853820000|2024-10-25 10:57:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729853830000|2024-10-25 10:57:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729853860000|2024-10-25 10:57:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729853880000|2024-10-25 10:58:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729853890000|2024-10-25 10:58:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729853930000|2024-10-25 10:58:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729853940000|2024-10-25 10:59:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729853950000|2024-10-25 10:59:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854010000|2024-10-25 11:00:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729854020000|2024-10-25 11:00:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854030000|2024-10-25 11:00:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854060000|2024-10-25 11:01:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729854080000|2024-10-25 11:01:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729854100000|2024-10-25 11:01:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729854110000|2024-10-25 11:01:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729854120000|2024-10-25 11:02:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1729854130000|2024-10-25 11:02:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729854140000|2024-10-25 11:02:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854160000|2024-10-25 11:02:40|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|4
1729854180000|2024-10-25 11:03:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1729854200000|2024-10-25 11:03:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|11
1729854220000|2024-10-25 11:03:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854260000|2024-10-25 11:04:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854270000|2024-10-25 11:04:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729854280000|2024-10-25 11:04:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729854290000|2024-10-25 11:04:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729854330000|2024-10-25 11:05:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854340000|2024-10-25 11:05:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1729854360000|2024-10-25 11:06:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854410000|2024-10-25 11:06:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729854430000|2024-10-25 11:07:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1729854480000|2024-10-25 11:08:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729854500000|2024-10-25 11:08:20|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729854510000|2024-10-25 11:08:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729854530000|2024-10-25 11:08:50|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729854540000|2024-10-25 11:09:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1729854550000|2024-10-25 11:09:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854560000|2024-10-25 11:09:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854590000|2024-10-25 11:09:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729854660000|2024-10-25 11:11:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854670000|2024-10-25 11:11:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729854710000|2024-10-25 11:11:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729854730000|2024-10-25 11:12:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729854780000|2024-10-25 11:13:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729854790000|2024-10-25 11:13:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1729854820000|2024-10-25 11:13:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729854910000|2024-10-25 11:15:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729854960000|2024-10-25 11:16:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729855010000|2024-10-25 11:16:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729855130000|2024-10-25 11:18:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729855160000|2024-10-25 11:19:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729855190000|2024-10-25 11:19:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|10
1729855250000|2024-10-25 11:20:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729855360000|2024-10-25 11:22:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729855390000|2024-10-25 11:23:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729855430000|2024-10-25 11:23:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729855440000|2024-10-25 11:24:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729855450000|2024-10-25 11:24:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729855460000|2024-10-25 11:24:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|9
1729855470000|2024-10-25 11:24:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729855560000|2024-10-25 11:26:00|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729855580000|2024-10-25 11:26:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729855680000|2024-10-25 11:28:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729855710000|2024-10-25 11:28:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729855780000|2024-10-25 11:29:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729855850000|2024-10-25 11:30:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729855870000|2024-10-25 11:31:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729855900000|2024-10-25 11:31:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729855940000|2024-10-25 11:32:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729855950000|2024-10-25 11:32:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729855970000|2024-10-25 11:32:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729855990000|2024-10-25 11:33:10|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|3
1729856000000|2024-10-25 11:33:20|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|2
1729856010000|2024-10-25 11:33:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729856040000|2024-10-25 11:34:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729856050000|2024-10-25 11:34:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729856060000|2024-10-25 11:34:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729856120000|2024-10-25 11:35:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729856240000|2024-10-25 11:37:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729856290000|2024-10-25 11:38:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729856300000|2024-10-25 11:38:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729856310000|2024-10-25 11:38:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729856330000|2024-10-25 11:38:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729856400000|2024-10-25 11:40:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729856490000|2024-10-25 11:41:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729856510000|2024-10-25 11:41:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1729856550000|2024-10-25 11:42:30|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|5
1729856570000|2024-10-25 11:42:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729856610000|2024-10-25 11:43:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729856620000|2024-10-25 11:43:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729856650000|2024-10-25 11:44:10|47.44|47.14|47.44|47.14|47.45|47.15|47.44|47.14|3
1729856680000|2024-10-25 11:44:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729856700000|2024-10-25 11:45:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729856750000|2024-10-25 11:45:50|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|2
1729856760000|2024-10-25 11:46:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729856790000|2024-10-25 11:46:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729856920000|2024-10-25 11:48:40|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729856930000|2024-10-25 11:48:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729856940000|2024-10-25 11:49:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729856950000|2024-10-25 11:49:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729856960000|2024-10-25 11:49:20|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729856990000|2024-10-25 11:49:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729857010000|2024-10-25 11:50:10|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729857070000|2024-10-25 11:51:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729857080000|2024-10-25 11:51:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729857120000|2024-10-25 11:52:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729857150000|2024-10-25 11:52:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857160000|2024-10-25 11:52:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729857180000|2024-10-25 11:53:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857200000|2024-10-25 11:53:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729857210000|2024-10-25 11:53:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1729857240000|2024-10-25 11:54:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857250000|2024-10-25 11:54:10|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1729857290000|2024-10-25 11:54:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857350000|2024-10-25 11:55:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729857400000|2024-10-25 11:56:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857450000|2024-10-25 11:57:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729857460000|2024-10-25 11:57:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857470000|2024-10-25 11:57:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729857510000|2024-10-25 11:58:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729857640000|2024-10-25 12:00:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729857680000|2024-10-25 12:01:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1729857710000|2024-10-25 12:01:50|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729857730000|2024-10-25 12:02:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729857750000|2024-10-25 12:02:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729857760000|2024-10-25 12:02:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729857780000|2024-10-25 12:03:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729857820000|2024-10-25 12:03:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729857840000|2024-10-25 12:04:00|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729857860000|2024-10-25 12:04:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729857920000|2024-10-25 12:05:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729857930000|2024-10-25 12:05:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729857960000|2024-10-25 12:06:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729857980000|2024-10-25 12:06:20|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729858010000|2024-10-25 12:06:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729858030000|2024-10-25 12:07:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729858040000|2024-10-25 12:07:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729858080000|2024-10-25 12:08:00|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729858100000|2024-10-25 12:08:20|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729858180000|2024-10-25 12:09:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729858210000|2024-10-25 12:10:10|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729858230000|2024-10-25 12:10:30|47.5|47.2|47.47|47.17|47.5|47.2|47.47|47.17|3
1729858250000|2024-10-25 12:10:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729858430000|2024-10-25 12:13:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729858440000|2024-10-25 12:14:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729858460000|2024-10-25 12:14:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729858530000|2024-10-25 12:15:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729858540000|2024-10-25 12:15:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729858600000|2024-10-25 12:16:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729858730000|2024-10-25 12:18:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729858780000|2024-10-25 12:19:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1729858790000|2024-10-25 12:19:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729858800000|2024-10-25 12:20:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729858810000|2024-10-25 12:20:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729858820000|2024-10-25 12:20:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1729858830000|2024-10-25 12:20:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729858840000|2024-10-25 12:20:40|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1729858860000|2024-10-25 12:21:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729858870000|2024-10-25 12:21:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1729858880000|2024-10-25 12:21:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729858890000|2024-10-25 12:21:30|47.41|47.11|47.36|47.06|47.41|47.11|47.36|47.06|5
1729858900000|2024-10-25 12:21:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729858940000|2024-10-25 12:22:20|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|4
1729858950000|2024-10-25 12:22:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729858960000|2024-10-25 12:22:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729858990000|2024-10-25 12:23:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729859020000|2024-10-25 12:23:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729859040000|2024-10-25 12:24:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729859170000|2024-10-25 12:26:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729859180000|2024-10-25 12:26:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729859200000|2024-10-25 12:26:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1729859220000|2024-10-25 12:27:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729859230000|2024-10-25 12:27:10|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729859240000|2024-10-25 12:27:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729859250000|2024-10-25 12:27:30|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1729859310000|2024-10-25 12:28:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729859410000|2024-10-25 12:30:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1729859420000|2024-10-25 12:30:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729859440000|2024-10-25 12:30:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729859460000|2024-10-25 12:31:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729859470000|2024-10-25 12:31:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1729859480000|2024-10-25 12:31:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729859520000|2024-10-25 12:32:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729859530000|2024-10-25 12:32:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729859540000|2024-10-25 12:32:20|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1729859610000|2024-10-25 12:33:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729859640000|2024-10-25 12:34:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729859660000|2024-10-25 12:34:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729859680000|2024-10-25 12:34:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729859710000|2024-10-25 12:35:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729859720000|2024-10-25 12:35:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729859740000|2024-10-25 12:35:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729859760000|2024-10-25 12:36:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729859810000|2024-10-25 12:36:50|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729859830000|2024-10-25 12:37:10|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1729859840000|2024-10-25 12:37:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729859880000|2024-10-25 12:38:00|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729859890000|2024-10-25 12:38:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729859900000|2024-10-25 12:38:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729859910000|2024-10-25 12:38:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729859920000|2024-10-25 12:38:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729859960000|2024-10-25 12:39:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729859970000|2024-10-25 12:39:30|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729860000000|2024-10-25 12:40:00|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729860010000|2024-10-25 12:40:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1729860030000|2024-10-25 12:40:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729860050000|2024-10-25 12:40:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1729860060000|2024-10-25 12:41:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729860080000|2024-10-25 12:41:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729860090000|2024-10-25 12:41:30|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1729860100000|2024-10-25 12:41:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729860140000|2024-10-25 12:42:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729860160000|2024-10-25 12:42:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729860190000|2024-10-25 12:43:10|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1729860220000|2024-10-25 12:43:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1729860230000|2024-10-25 12:43:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729860280000|2024-10-25 12:44:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729860290000|2024-10-25 12:44:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729860340000|2024-10-25 12:45:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729860350000|2024-10-25 12:45:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729860370000|2024-10-25 12:46:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729860380000|2024-10-25 12:46:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729860420000|2024-10-25 12:47:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729860440000|2024-10-25 12:47:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729860450000|2024-10-25 12:47:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729860470000|2024-10-25 12:47:50|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1729860490000|2024-10-25 12:48:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729860560000|2024-10-25 12:49:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729860640000|2024-10-25 12:50:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729860670000|2024-10-25 12:51:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729860700000|2024-10-25 12:51:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729860710000|2024-10-25 12:51:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729860720000|2024-10-25 12:52:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729860810000|2024-10-25 12:53:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729860910000|2024-10-25 12:55:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729860960000|2024-10-25 12:56:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729861000000|2024-10-25 12:56:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729861020000|2024-10-25 12:57:00|47.33|47.03|47.32|47.02|47.33|47.03|47.31|47.01|3
1729861030000|2024-10-25 12:57:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729861040000|2024-10-25 12:57:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729861090000|2024-10-25 12:58:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729861140000|2024-10-25 12:59:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729861160000|2024-10-25 12:59:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729861310000|2024-10-25 13:01:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729861350000|2024-10-25 13:02:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729861370000|2024-10-25 13:02:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729861380000|2024-10-25 13:03:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729861390000|2024-10-25 13:03:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729861410000|2024-10-25 13:03:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729861420000|2024-10-25 13:03:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729861450000|2024-10-25 13:04:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729861470000|2024-10-25 13:04:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1729861500000|2024-10-25 13:05:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729861510000|2024-10-25 13:05:10|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729861530000|2024-10-25 13:05:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729861570000|2024-10-25 13:06:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729861590000|2024-10-25 13:06:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729861620000|2024-10-25 13:07:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729861640000|2024-10-25 13:07:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729861690000|2024-10-25 13:08:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729861710000|2024-10-25 13:08:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729861750000|2024-10-25 13:09:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1729861850000|2024-10-25 13:10:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729861870000|2024-10-25 13:11:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729861890000|2024-10-25 13:11:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729861930000|2024-10-25 13:12:10|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1729861940000|2024-10-25 13:12:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729861970000|2024-10-25 13:12:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729861980000|2024-10-25 13:13:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729861990000|2024-10-25 13:13:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729862010000|2024-10-25 13:13:30|47.3|47|47.34|47.04|47.34|47.04|47.3|47|3
1729862030000|2024-10-25 13:13:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729862040000|2024-10-25 13:14:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729862050000|2024-10-25 13:14:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729862120000|2024-10-25 13:15:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1729862170000|2024-10-25 13:16:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729862180000|2024-10-25 13:16:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729862190000|2024-10-25 13:16:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729862200000|2024-10-25 13:16:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729862210000|2024-10-25 13:16:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1729862260000|2024-10-25 13:17:40|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1729862280000|2024-10-25 13:18:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1729862290000|2024-10-25 13:18:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729862320000|2024-10-25 13:18:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1729862340000|2024-10-25 13:19:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729862360000|2024-10-25 13:19:20|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|3
1729862370000|2024-10-25 13:19:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729862410000|2024-10-25 13:20:10|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729862420000|2024-10-25 13:20:20|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1729862450000|2024-10-25 13:20:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729862470000|2024-10-25 13:21:10|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|6
1729862490000|2024-10-25 13:21:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1729862500000|2024-10-25 13:21:40|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1729862520000|2024-10-25 13:22:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729862580000|2024-10-25 13:23:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729862700000|2024-10-25 13:25:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729862710000|2024-10-25 13:25:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729862720000|2024-10-25 13:25:20|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|3
1729862780000|2024-10-25 13:26:20|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729862810000|2024-10-25 13:26:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729862820000|2024-10-25 13:27:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729862830000|2024-10-25 13:27:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729862860000|2024-10-25 13:27:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729862930000|2024-10-25 13:28:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1729863010000|2024-10-25 13:30:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1729863020000|2024-10-25 13:30:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729863030000|2024-10-25 13:30:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729863060000|2024-10-25 13:31:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729863070000|2024-10-25 13:31:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729863080000|2024-10-25 13:31:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729863090000|2024-10-25 13:31:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729863100000|2024-10-25 13:31:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729863110000|2024-10-25 13:31:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729863130000|2024-10-25 13:32:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1729863140000|2024-10-25 13:32:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729863170000|2024-10-25 13:32:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729863180000|2024-10-25 13:33:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1729863190000|2024-10-25 13:33:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729863210000|2024-10-25 13:33:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729863230000|2024-10-25 13:33:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729863320000|2024-10-25 13:35:20|47.19|46.89|47.21|46.91|47.21|46.91|47.18|46.88|5
1729863340000|2024-10-25 13:35:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729863350000|2024-10-25 13:35:50|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|2
1729863360000|2024-10-25 13:36:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729863370000|2024-10-25 13:36:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729863400000|2024-10-25 13:36:40|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1729863410000|2024-10-25 13:36:50|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729863420000|2024-10-25 13:37:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729863430000|2024-10-25 13:37:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1729863440000|2024-10-25 13:37:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729863450000|2024-10-25 13:37:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729863540000|2024-10-25 13:39:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729863550000|2024-10-25 13:39:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729863570000|2024-10-25 13:39:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729863600000|2024-10-25 13:40:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729863610000|2024-10-25 13:40:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729863620000|2024-10-25 13:40:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1729863630000|2024-10-25 13:40:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729863660000|2024-10-25 13:41:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729863680000|2024-10-25 13:41:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729863690000|2024-10-25 13:41:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729863710000|2024-10-25 13:41:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729863720000|2024-10-25 13:42:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729863730000|2024-10-25 13:42:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729863760000|2024-10-25 13:42:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729863770000|2024-10-25 13:42:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729863790000|2024-10-25 13:43:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729863820000|2024-10-25 13:43:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729863850000|2024-10-25 13:44:10|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1729863860000|2024-10-25 13:44:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729863880000|2024-10-25 13:44:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729863910000|2024-10-25 13:45:10|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|3
1729863920000|2024-10-25 13:45:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1729863930000|2024-10-25 13:45:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1729863940000|2024-10-25 13:45:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1729863950000|2024-10-25 13:45:50|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729863960000|2024-10-25 13:46:00|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1729863970000|2024-10-25 13:46:10|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|4
1729863980000|2024-10-25 13:46:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729863990000|2024-10-25 13:46:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1729864030000|2024-10-25 13:47:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729864040000|2024-10-25 13:47:20|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1729864050000|2024-10-25 13:47:30|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729864060000|2024-10-25 13:47:40|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1729864080000|2024-10-25 13:48:00|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1729864100000|2024-10-25 13:48:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729864120000|2024-10-25 13:48:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729864130000|2024-10-25 13:48:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729864150000|2024-10-25 13:49:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729864160000|2024-10-25 13:49:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729864170000|2024-10-25 13:49:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729864220000|2024-10-25 13:50:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729864230000|2024-10-25 13:50:30|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|2
1729864240000|2024-10-25 13:50:40|47.32|47.02|47.37|47.07|47.37|47.07|47.32|47.02|3
1729864270000|2024-10-25 13:51:10|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|3
1729864280000|2024-10-25 13:51:20|47.41|47.11|47.43|47.13|47.43|47.13|47.41|47.11|3
1729864290000|2024-10-25 13:51:30|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1729864310000|2024-10-25 13:51:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729864320000|2024-10-25 13:52:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1729864330000|2024-10-25 13:52:10|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|4
1729864340000|2024-10-25 13:52:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729864350000|2024-10-25 13:52:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1729864360000|2024-10-25 13:52:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729864370000|2024-10-25 13:52:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729864380000|2024-10-25 13:53:00|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729864390000|2024-10-25 13:53:10|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1729864410000|2024-10-25 13:53:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729864420000|2024-10-25 13:53:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729864500000|2024-10-25 13:55:00|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|5
1729864510000|2024-10-25 13:55:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1729864530000|2024-10-25 13:55:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729864540000|2024-10-25 13:55:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729864590000|2024-10-25 13:56:30|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1729864600000|2024-10-25 13:56:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729864610000|2024-10-25 13:56:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729864640000|2024-10-25 13:57:20|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729864680000|2024-10-25 13:58:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1729864690000|2024-10-25 13:58:10|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1729864710000|2024-10-25 13:58:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|9
1729864720000|2024-10-25 13:58:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729864730000|2024-10-25 13:58:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729864740000|2024-10-25 13:59:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729864750000|2024-10-25 13:59:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1729864760000|2024-10-25 13:59:20|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|5
1729864770000|2024-10-25 13:59:30|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|2
1729864780000|2024-10-25 13:59:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729864790000|2024-10-25 13:59:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729864800000|2024-10-25 14:00:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|4
1729864810000|2024-10-25 14:00:10|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729864820000|2024-10-25 14:00:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729864830000|2024-10-25 14:00:30|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729864850000|2024-10-25 14:00:50|47.52|47.22|47.49|47.19|47.52|47.22|47.49|47.19|4
1729864860000|2024-10-25 14:01:00|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|4
1729864870000|2024-10-25 14:01:10|47.46|47.16|47.46|47.16|47.47|47.17|47.45|47.15|5
1729864880000|2024-10-25 14:01:20|47.45|47.15|47.48|47.18|47.48|47.18|47.45|47.15|4
1729864890000|2024-10-25 14:01:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729864900000|2024-10-25 14:01:40|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1729864910000|2024-10-25 14:01:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729864920000|2024-10-25 14:02:00|47.47|47.17|47.5|47.2|47.5|47.2|47.47|47.17|3
1729864930000|2024-10-25 14:02:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1729864940000|2024-10-25 14:02:20|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1729864960000|2024-10-25 14:02:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729864970000|2024-10-25 14:02:50|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1729864980000|2024-10-25 14:03:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729864990000|2024-10-25 14:03:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729865000000|2024-10-25 14:03:20|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|8
1729865020000|2024-10-25 14:03:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729865030000|2024-10-25 14:03:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729865040000|2024-10-25 14:04:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1729865080000|2024-10-25 14:04:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729865100000|2024-10-25 14:05:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1729865150000|2024-10-25 14:05:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1729865160000|2024-10-25 14:06:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729865170000|2024-10-25 14:06:10|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1729865180000|2024-10-25 14:06:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1729865190000|2024-10-25 14:06:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729865210000|2024-10-25 14:06:50|47.35|47.05|47.41|47.11|47.41|47.11|47.35|47.05|5
1729865220000|2024-10-25 14:07:00|47.42|47.12|47.44|47.14|47.44|47.14|47.42|47.12|2
1729865230000|2024-10-25 14:07:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729865260000|2024-10-25 14:07:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729865270000|2024-10-25 14:07:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865280000|2024-10-25 14:08:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1729865290000|2024-10-25 14:08:10|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729865310000|2024-10-25 14:08:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729865330000|2024-10-25 14:08:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729865340000|2024-10-25 14:09:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729865360000|2024-10-25 14:09:20|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729865370000|2024-10-25 14:09:30|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729865380000|2024-10-25 14:09:40|47.48|47.18|47.5|47.2|47.5|47.2|47.48|47.18|3
1729865400000|2024-10-25 14:10:00|47.53|47.23|47.56|47.26|47.56|47.26|47.53|47.23|4
1729865410000|2024-10-25 14:10:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729865420000|2024-10-25 14:10:20|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|4
1729865430000|2024-10-25 14:10:30|47.55|47.25|47.56|47.26|47.56|47.26|47.54|47.24|4
1729865440000|2024-10-25 14:10:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729865460000|2024-10-25 14:11:00|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|4
1729865470000|2024-10-25 14:11:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1729865480000|2024-10-25 14:11:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729865490000|2024-10-25 14:11:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729865500000|2024-10-25 14:11:40|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1729865510000|2024-10-25 14:11:50|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729865520000|2024-10-25 14:12:00|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1729865540000|2024-10-25 14:12:20|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|3
1729865550000|2024-10-25 14:12:30|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|4
1729865560000|2024-10-25 14:12:40|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|3
1729865570000|2024-10-25 14:12:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1729865580000|2024-10-25 14:13:00|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1729865590000|2024-10-25 14:13:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729865610000|2024-10-25 14:13:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729865630000|2024-10-25 14:13:50|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729865640000|2024-10-25 14:14:00|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729865650000|2024-10-25 14:14:10|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729865660000|2024-10-25 14:14:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729865670000|2024-10-25 14:14:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729865690000|2024-10-25 14:14:50|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729865700000|2024-10-25 14:15:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|3
1729865710000|2024-10-25 14:15:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1729865720000|2024-10-25 14:15:20|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1729865750000|2024-10-25 14:15:50|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1729865760000|2024-10-25 14:16:00|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729865780000|2024-10-25 14:16:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729865790000|2024-10-25 14:16:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729865800000|2024-10-25 14:16:40|47.49|47.19|47.47|47.17|47.49|47.19|47.47|47.17|2
1729865810000|2024-10-25 14:16:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865820000|2024-10-25 14:17:00|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|6
1729865840000|2024-10-25 14:17:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729865850000|2024-10-25 14:17:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729865860000|2024-10-25 14:17:40|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|2
1729865870000|2024-10-25 14:17:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729865880000|2024-10-25 14:18:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865900000|2024-10-25 14:18:20|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1729865910000|2024-10-25 14:18:30|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1729865920000|2024-10-25 14:18:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729865930000|2024-10-25 14:18:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1729865940000|2024-10-25 14:19:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865950000|2024-10-25 14:19:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865980000|2024-10-25 14:19:40|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1729865990000|2024-10-25 14:19:50|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|4
1729866000000|2024-10-25 14:20:00|47.52|47.22|47.51|47.21|47.53|47.23|47.51|47.21|4
1729866010000|2024-10-25 14:20:10|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729866020000|2024-10-25 14:20:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866040000|2024-10-25 14:20:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729866050000|2024-10-25 14:20:50|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866060000|2024-10-25 14:21:00|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1729866070000|2024-10-25 14:21:10|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|4
1729866080000|2024-10-25 14:21:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1729866090000|2024-10-25 14:21:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866100000|2024-10-25 14:21:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|2
1729866120000|2024-10-25 14:22:00|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729866130000|2024-10-25 14:22:10|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1729866140000|2024-10-25 14:22:20|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729866150000|2024-10-25 14:22:30|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729866160000|2024-10-25 14:22:40|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866170000|2024-10-25 14:22:50|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729866180000|2024-10-25 14:23:00|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866190000|2024-10-25 14:23:10|47.52|47.22|47.5|47.2|47.53|47.23|47.5|47.2|5
1729866200000|2024-10-25 14:23:20|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1729866240000|2024-10-25 14:24:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1729866250000|2024-10-25 14:24:10|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|3
1729866260000|2024-10-25 14:24:20|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729866270000|2024-10-25 14:24:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1729866290000|2024-10-25 14:24:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729866300000|2024-10-25 14:25:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729866310000|2024-10-25 14:25:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729866320000|2024-10-25 14:25:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866330000|2024-10-25 14:25:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729866340000|2024-10-25 14:25:40|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729866350000|2024-10-25 14:25:50|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1729866360000|2024-10-25 14:26:00|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|5
1729866370000|2024-10-25 14:26:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729866380000|2024-10-25 14:26:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729866390000|2024-10-25 14:26:30|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1729866400000|2024-10-25 14:26:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1729866410000|2024-10-25 14:26:50|47.59|47.29|47.57|47.27|47.59|47.29|47.57|47.27|3
1729866420000|2024-10-25 14:27:00|47.56|47.26|47.55|47.25|47.57|47.27|47.55|47.25|4
1729866430000|2024-10-25 14:27:10|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866440000|2024-10-25 14:27:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729866460000|2024-10-25 14:27:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729866470000|2024-10-25 14:27:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729866490000|2024-10-25 14:28:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1729866500000|2024-10-25 14:28:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866550000|2024-10-25 14:29:10|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729866580000|2024-10-25 14:29:40|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729866590000|2024-10-25 14:29:50|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1729866600000|2024-10-25 14:30:00|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|5
1729866610000|2024-10-25 14:30:10|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1729866620000|2024-10-25 14:30:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866630000|2024-10-25 14:30:30|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1729866640000|2024-10-25 14:30:40|47.57|47.27|47.54|47.24|47.57|47.27|47.54|47.24|3
1729866650000|2024-10-25 14:30:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729866680000|2024-10-25 14:31:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|6
1729866690000|2024-10-25 14:31:30|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1729866710000|2024-10-25 14:31:50|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729866730000|2024-10-25 14:32:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1729866740000|2024-10-25 14:32:20|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866750000|2024-10-25 14:32:30|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729866760000|2024-10-25 14:32:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1729866770000|2024-10-25 14:32:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1729866780000|2024-10-25 14:33:00|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1729866800000|2024-10-25 14:33:20|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1729866810000|2024-10-25 14:33:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1729866820000|2024-10-25 14:33:40|47.52|47.22|47.53|47.23|47.53|47.23|47.52|47.22|2
1729866840000|2024-10-25 14:34:00|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1729866860000|2024-10-25 14:34:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1729866870000|2024-10-25 14:34:30|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1729866880000|2024-10-25 14:34:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1729866900000|2024-10-25 14:35:00|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1729866910000|2024-10-25 14:35:10|47.47|47.17|47.48|47.18|47.49|47.19|47.46|47.16|9
1729866930000|2024-10-25 14:35:30|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|2
1729866940000|2024-10-25 14:35:40|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1729866980000|2024-10-25 14:36:20|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729866990000|2024-10-25 14:36:30|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729867050000|2024-10-25 14:37:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1729867110000|2024-10-25 14:38:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729867120000|2024-10-25 14:38:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729867140000|2024-10-25 14:39:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729867150000|2024-10-25 14:39:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729867160000|2024-10-25 14:39:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729867210000|2024-10-25 14:40:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729867220000|2024-10-25 14:40:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729867240000|2024-10-25 14:40:40|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1729867250000|2024-10-25 14:40:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1729867260000|2024-10-25 14:41:00|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1729867270000|2024-10-25 14:41:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729867290000|2024-10-25 14:41:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729867320000|2024-10-25 14:42:00|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729867400000|2024-10-25 14:43:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1729867420000|2024-10-25 14:43:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729867440000|2024-10-25 14:44:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|2
1729867450000|2024-10-25 14:44:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729867470000|2024-10-25 14:44:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729867480000|2024-10-25 14:44:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729867500000|2024-10-25 14:45:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1729867520000|2024-10-25 14:45:20|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1729867530000|2024-10-25 14:45:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729867550000|2024-10-25 14:45:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729867560000|2024-10-25 14:46:00|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729867570000|2024-10-25 14:46:10|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1729867580000|2024-10-25 14:46:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729867600000|2024-10-25 14:46:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729867630000|2024-10-25 14:47:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729867640000|2024-10-25 14:47:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729867650000|2024-10-25 14:47:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|7
1729867660000|2024-10-25 14:47:40|47.31|47.01|47.26|46.96|47.31|47.01|47.26|46.96|5
1729867670000|2024-10-25 14:47:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729867680000|2024-10-25 14:48:00|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1729867690000|2024-10-25 14:48:10|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1729867700000|2024-10-25 14:48:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729867730000|2024-10-25 14:48:50|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|4
1729867740000|2024-10-25 14:49:00|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|7
1729867750000|2024-10-25 14:49:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729867780000|2024-10-25 14:49:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729867800000|2024-10-25 14:50:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1729867810000|2024-10-25 14:50:10|47.28|46.98|47.32|47.02|47.32|47.02|47.28|46.98|5
1729867820000|2024-10-25 14:50:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729867840000|2024-10-25 14:50:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729867860000|2024-10-25 14:51:00|47.29|46.99|47.32|47.02|47.32|47.02|47.29|46.99|4
1729867870000|2024-10-25 14:51:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729867880000|2024-10-25 14:51:20|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729867890000|2024-10-25 14:51:30|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|8
1729867900000|2024-10-25 14:51:40|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1729867910000|2024-10-25 14:51:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1729867920000|2024-10-25 14:52:00|47.32|47.02|47.34|47.04|47.34|47.04|47.31|47.01|13
1729867940000|2024-10-25 14:52:20|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1729867970000|2024-10-25 14:52:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729867980000|2024-10-25 14:53:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729867990000|2024-10-25 14:53:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|5
1729868000000|2024-10-25 14:53:20|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1729868010000|2024-10-25 14:53:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|8
1729868020000|2024-10-25 14:53:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1729868030000|2024-10-25 14:53:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729868050000|2024-10-25 14:54:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729868060000|2024-10-25 14:54:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729868070000|2024-10-25 14:54:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729868080000|2024-10-25 14:54:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729868090000|2024-10-25 14:54:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729868110000|2024-10-25 14:55:10|47.3|47|47.28|46.98|47.31|47.01|47.28|46.98|3
1729868130000|2024-10-25 14:55:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729868140000|2024-10-25 14:55:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1729868150000|2024-10-25 14:55:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729868160000|2024-10-25 14:56:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1729868170000|2024-10-25 14:56:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729868180000|2024-10-25 14:56:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1729868190000|2024-10-25 14:56:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1729868200000|2024-10-25 14:56:40|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729868210000|2024-10-25 14:56:50|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1729868220000|2024-10-25 14:57:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1729868230000|2024-10-25 14:57:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729868240000|2024-10-25 14:57:20|47.3|47|47.27|46.97|47.3|47|47.27|46.97|6
1729868250000|2024-10-25 14:57:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729868260000|2024-10-25 14:57:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1729868270000|2024-10-25 14:57:50|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729868300000|2024-10-25 14:58:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729868310000|2024-10-25 14:58:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1729868320000|2024-10-25 14:58:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729868330000|2024-10-25 14:58:50|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|4
1729868340000|2024-10-25 14:59:00|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729868350000|2024-10-25 14:59:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729868360000|2024-10-25 14:59:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729868380000|2024-10-25 14:59:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729868390000|2024-10-25 14:59:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729868400000|2024-10-25 15:00:00|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|6
1729868410000|2024-10-25 15:00:10|47.3|47|47.33|47.03|47.33|47.03|47.3|47|4
1729868430000|2024-10-25 15:00:30|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|6
1729868440000|2024-10-25 15:00:40|47.32|47.02|47.31|47.01|47.33|47.03|47.31|47.01|4
1729868450000|2024-10-25 15:00:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729868460000|2024-10-25 15:01:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729868470000|2024-10-25 15:01:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1729868500000|2024-10-25 15:01:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1729868540000|2024-10-25 15:02:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729868550000|2024-10-25 15:02:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729868560000|2024-10-25 15:02:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1729868570000|2024-10-25 15:02:50|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1729868580000|2024-10-25 15:03:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729868590000|2024-10-25 15:03:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729868600000|2024-10-25 15:03:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1729868630000|2024-10-25 15:03:50|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1729868640000|2024-10-25 15:04:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1729868660000|2024-10-25 15:04:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1729868670000|2024-10-25 15:04:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1729868690000|2024-10-25 15:04:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1729868710000|2024-10-25 15:05:10|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|6
1729868740000|2024-10-25 15:05:40|47.29|46.99|47.31|47.01|47.32|47.02|47.29|46.99|9
1729868750000|2024-10-25 15:05:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1729868760000|2024-10-25 15:06:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|5
1729868770000|2024-10-25 15:06:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729868780000|2024-10-25 15:06:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729868810000|2024-10-25 15:06:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729868820000|2024-10-25 15:07:00|47.29|46.99|47.29|46.99|47.31|47.01|47.28|46.98|7
1729868830000|2024-10-25 15:07:10|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1729868840000|2024-10-25 15:07:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1729868850000|2024-10-25 15:07:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729868860000|2024-10-25 15:07:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1729868870000|2024-10-25 15:07:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729868880000|2024-10-25 15:08:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729868910000|2024-10-25 15:08:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729868930000|2024-10-25 15:08:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729868940000|2024-10-25 15:09:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1729868950000|2024-10-25 15:09:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1729868960000|2024-10-25 15:09:20|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1729868980000|2024-10-25 15:09:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1729868990000|2024-10-25 15:09:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729869000000|2024-10-25 15:10:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1729869010000|2024-10-25 15:10:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1729869030000|2024-10-25 15:10:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1729869040000|2024-10-25 15:10:40|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1729869050000|2024-10-25 15:10:50|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729869060000|2024-10-25 15:11:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729869070000|2024-10-25 15:11:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|5
1729869080000|2024-10-25 15:11:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729869090000|2024-10-25 15:11:30|47.3|47|47.32|47.02|47.32|47.02|47.3|47|7
1729869100000|2024-10-25 15:11:40|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1729869120000|2024-10-25 15:12:00|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1729869130000|2024-10-25 15:12:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|5
1729869140000|2024-10-25 15:12:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729869150000|2024-10-25 15:12:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1729869160000|2024-10-25 15:12:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1729869170000|2024-10-25 15:12:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729869180000|2024-10-25 15:13:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729869190000|2024-10-25 15:13:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1729869300000|2024-10-25 15:15:00|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1729869310000|2024-10-25 15:15:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729869320000|2024-10-25 15:15:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729869340000|2024-10-25 15:15:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1729869350000|2024-10-25 15:15:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1729869360000|2024-10-25 15:16:00|47.27|46.97|47.3|47|47.3|47|47.27|46.97|4
1729869370000|2024-10-25 15:16:10|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|5
1729869380000|2024-10-25 15:16:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1729869390000|2024-10-25 15:16:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1729869400000|2024-10-25 15:16:40|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1729869410000|2024-10-25 15:16:50|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729869420000|2024-10-25 15:17:00|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|5
1729869430000|2024-10-25 15:17:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729869440000|2024-10-25 15:17:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729869450000|2024-10-25 15:17:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|6
1729869460000|2024-10-25 15:17:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729869480000|2024-10-25 15:18:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1729869870000|2024-10-25 15:24:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729869920000|2024-10-25 15:25:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729869940000|2024-10-25 15:25:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1729869950000|2024-10-25 15:25:50|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1729869980000|2024-10-25 15:26:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729869990000|2024-10-25 15:26:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1729870010000|2024-10-25 15:26:50|47.39|47.09|47.34|47.04|47.39|47.09|47.34|47.04|3
1729870030000|2024-10-25 15:27:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729870050000|2024-10-25 15:27:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1729870100000|2024-10-25 15:28:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1729870110000|2024-10-25 15:28:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729870170000|2024-10-25 15:29:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1729870180000|2024-10-25 15:29:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729870190000|2024-10-25 15:29:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1729870210000|2024-10-25 15:30:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1729870220000|2024-10-25 15:30:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729870230000|2024-10-25 15:30:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729870240000|2024-10-25 15:30:40|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|4
1729870250000|2024-10-25 15:30:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729870260000|2024-10-25 15:31:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729870280000|2024-10-25 15:31:20|47.24|46.94|47.24|46.94|47.24|46.94|47.22|46.92|6
1729870290000|2024-10-25 15:31:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729870300000|2024-10-25 15:31:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1729870320000|2024-10-25 15:32:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729870330000|2024-10-25 15:32:10|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|5
1729870340000|2024-10-25 15:32:20|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729870350000|2024-10-25 15:32:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1729870360000|2024-10-25 15:32:40|47.23|46.93|47.21|46.91|47.23|46.93|47.2|46.9|4
1729870370000|2024-10-25 15:32:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729870380000|2024-10-25 15:33:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1729870390000|2024-10-25 15:33:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1729870400000|2024-10-25 15:33:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729870440000|2024-10-25 15:34:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729870470000|2024-10-25 15:34:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1729870480000|2024-10-25 15:34:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729870490000|2024-10-25 15:34:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729870500000|2024-10-25 15:35:00|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|5
1729870510000|2024-10-25 15:35:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729870520000|2024-10-25 15:35:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1729870530000|2024-10-25 15:35:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1729870540000|2024-10-25 15:35:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729870550000|2024-10-25 15:35:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1729870560000|2024-10-25 15:36:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1729870610000|2024-10-25 15:36:50|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1729870640000|2024-10-25 15:37:20|47.33|47.03|47.36|47.06|47.36|47.06|47.33|47.03|3
1729870770000|2024-10-25 15:39:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1729870790000|2024-10-25 15:39:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1729870840000|2024-10-25 15:40:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1729870860000|2024-10-25 15:41:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1729870890000|2024-10-25 15:41:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1729870900000|2024-10-25 15:41:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729870950000|2024-10-25 15:42:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|5
1729870960000|2024-10-25 15:42:40|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1729870980000|2024-10-25 15:43:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729871000000|2024-10-25 15:43:20|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1729871010000|2024-10-25 15:43:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1729871020000|2024-10-25 15:43:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729871030000|2024-10-25 15:43:50|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1729871040000|2024-10-25 15:44:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729871050000|2024-10-25 15:44:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729871060000|2024-10-25 15:44:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729871070000|2024-10-25 15:44:30|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|2
1729871080000|2024-10-25 15:44:40|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1729871100000|2024-10-25 15:45:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1729871110000|2024-10-25 15:45:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1729871120000|2024-10-25 15:45:20|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|3
1729871130000|2024-10-25 15:45:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1729871140000|2024-10-25 15:45:40|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|3
1729871150000|2024-10-25 15:45:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1729871160000|2024-10-25 15:46:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1729871170000|2024-10-25 15:46:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1729871180000|2024-10-25 15:46:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1729871190000|2024-10-25 15:46:30|47.13|46.83|47.17|46.87|47.17|46.87|47.13|46.83|7
1729871200000|2024-10-25 15:46:40|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|5
1729871210000|2024-10-25 15:46:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1729871220000|2024-10-25 15:47:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1729871230000|2024-10-25 15:47:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1729871240000|2024-10-25 15:47:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1729871250000|2024-10-25 15:47:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1729871260000|2024-10-25 15:47:40|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|6
1729871280000|2024-10-25 15:48:00|47.19|46.89|47.15|46.85|47.19|46.89|47.14|46.84|7
1729871290000|2024-10-25 15:48:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|7
1729871300000|2024-10-25 15:48:20|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1729871310000|2024-10-25 15:48:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1729871320000|2024-10-25 15:48:40|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|4
1729871330000|2024-10-25 15:48:50|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1729871340000|2024-10-25 15:49:00|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|5
1729871350000|2024-10-25 15:49:10|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1729871360000|2024-10-25 15:49:20|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|7
1729871370000|2024-10-25 15:49:30|47.15|46.85|47.15|46.85|47.16|46.86|47.15|46.85|5
1729871380000|2024-10-25 15:49:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729871390000|2024-10-25 15:49:50|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|5
1729871400000|2024-10-25 15:50:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|7
1729871410000|2024-10-25 15:50:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729871420000|2024-10-25 15:50:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1729871430000|2024-10-25 15:50:30|47.1|46.8|47.06|46.76|47.11|46.81|47.06|46.76|4
1729871440000|2024-10-25 15:50:40|47.05|46.75|47|46.7|47.05|46.75|46.98|46.68|4
1729871450000|2024-10-25 15:50:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729871470000|2024-10-25 15:51:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729871480000|2024-10-25 15:51:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729871490000|2024-10-25 15:51:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1729871500000|2024-10-25 15:51:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1729871510000|2024-10-25 15:51:50|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1729871520000|2024-10-25 15:52:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729871530000|2024-10-25 15:52:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1729871540000|2024-10-25 15:52:20|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|4
1729871560000|2024-10-25 15:52:40|46.87|46.57|46.9|46.6|46.9|46.6|46.86|46.56|4
1729871570000|2024-10-25 15:52:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1729871580000|2024-10-25 15:53:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1729871590000|2024-10-25 15:53:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729871600000|2024-10-25 15:53:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1729871610000|2024-10-25 15:53:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729871620000|2024-10-25 15:53:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1729871640000|2024-10-25 15:54:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729871650000|2024-10-25 15:54:10|46.84|46.54|46.79|46.49|46.84|46.54|46.79|46.49|5
1729871660000|2024-10-25 15:54:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1729871670000|2024-10-25 15:54:30|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1729871680000|2024-10-25 15:54:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729871690000|2024-10-25 15:54:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1729871700000|2024-10-25 15:55:00|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|6
1729871710000|2024-10-25 15:55:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1729871720000|2024-10-25 15:55:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729871730000|2024-10-25 15:55:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729871740000|2024-10-25 15:55:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729871750000|2024-10-25 15:55:50|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729871760000|2024-10-25 15:56:00|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|4
1729871770000|2024-10-25 15:56:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729871780000|2024-10-25 15:56:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729871790000|2024-10-25 15:56:30|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|5
1729871800000|2024-10-25 15:56:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729871810000|2024-10-25 15:56:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729871820000|2024-10-25 15:57:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729871830000|2024-10-25 15:57:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1729871850000|2024-10-25 15:57:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1729871890000|2024-10-25 15:58:10|47|46.7|47.02|46.72|47.03|46.73|47|46.7|4
1729871930000|2024-10-25 15:58:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729871950000|2024-10-25 15:59:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729871960000|2024-10-25 15:59:20|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1729871980000|2024-10-25 15:59:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1729871990000|2024-10-25 15:59:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1729872000000|2024-10-25 16:00:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1729872010000|2024-10-25 16:00:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1729872020000|2024-10-25 16:00:20|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1729872030000|2024-10-25 16:00:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729872040000|2024-10-25 16:00:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729872060000|2024-10-25 16:01:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1729872070000|2024-10-25 16:01:10|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1729872080000|2024-10-25 16:01:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729872090000|2024-10-25 16:01:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1729872100000|2024-10-25 16:01:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729872110000|2024-10-25 16:01:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1729872120000|2024-10-25 16:02:00|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|4
1729872130000|2024-10-25 16:02:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729872140000|2024-10-25 16:02:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729872150000|2024-10-25 16:02:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729872160000|2024-10-25 16:02:40|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|4
1729872170000|2024-10-25 16:02:50|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1729872180000|2024-10-25 16:03:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729872190000|2024-10-25 16:03:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1729872210000|2024-10-25 16:03:30|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1729872220000|2024-10-25 16:03:40|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1729872230000|2024-10-25 16:03:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1729872240000|2024-10-25 16:04:00|46.92|46.62|46.88|46.58|46.92|46.62|46.88|46.58|3
1729872250000|2024-10-25 16:04:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729872260000|2024-10-25 16:04:20|46.88|46.58|46.91|46.61|46.91|46.61|46.87|46.57|5
1729872270000|2024-10-25 16:04:30|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1729872280000|2024-10-25 16:04:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1729872290000|2024-10-25 16:04:50|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1729872300000|2024-10-25 16:05:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729872310000|2024-10-25 16:05:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729872320000|2024-10-25 16:05:20|46.88|46.58|46.84|46.54|46.88|46.58|46.84|46.54|5
1729872330000|2024-10-25 16:05:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729872350000|2024-10-25 16:05:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1729872360000|2024-10-25 16:06:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1729872370000|2024-10-25 16:06:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1729872380000|2024-10-25 16:06:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1729872390000|2024-10-25 16:06:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1729872400000|2024-10-25 16:06:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1729872410000|2024-10-25 16:06:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1729872420000|2024-10-25 16:07:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1729872430000|2024-10-25 16:07:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1729872450000|2024-10-25 16:07:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1729872460000|2024-10-25 16:07:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1729872470000|2024-10-25 16:07:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1729872480000|2024-10-25 16:08:00|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1729872490000|2024-10-25 16:08:10|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|4
1729872500000|2024-10-25 16:08:20|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|2
1729872520000|2024-10-25 16:08:40|46.78|46.48|46.83|46.53|46.84|46.54|46.78|46.48|5
1729872530000|2024-10-25 16:08:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729872550000|2024-10-25 16:09:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1729872560000|2024-10-25 16:09:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1729872570000|2024-10-25 16:09:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1729872590000|2024-10-25 16:09:50|46.93|46.63|46.94|46.64|46.95|46.65|46.93|46.63|3
1729872600000|2024-10-25 16:10:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729872610000|2024-10-25 16:10:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1729872620000|2024-10-25 16:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1729872630000|2024-10-25 16:10:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|3
1729872640000|2024-10-25 16:10:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1729872650000|2024-10-25 16:10:50|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1729872670000|2024-10-25 16:11:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729872690000|2024-10-25 16:11:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729872700000|2024-10-25 16:11:40|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1729872750000|2024-10-25 16:12:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729872760000|2024-10-25 16:12:40|47.08|46.78|47.12|46.82|47.12|46.82|47.08|46.78|4
1729872770000|2024-10-25 16:12:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1729872780000|2024-10-25 16:13:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729872810000|2024-10-25 16:13:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729872820000|2024-10-25 16:13:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729872830000|2024-10-25 16:13:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729872840000|2024-10-25 16:14:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729872850000|2024-10-25 16:14:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729872860000|2024-10-25 16:14:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729872870000|2024-10-25 16:14:30|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1729872900000|2024-10-25 16:15:00|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|4
1729872910000|2024-10-25 16:15:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729872920000|2024-10-25 16:15:20|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1729872930000|2024-10-25 16:15:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729872950000|2024-10-25 16:15:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1729872970000|2024-10-25 16:16:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729873000000|2024-10-25 16:16:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729873010000|2024-10-25 16:16:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1729873020000|2024-10-25 16:17:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1729873030000|2024-10-25 16:17:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729873040000|2024-10-25 16:17:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729873050000|2024-10-25 16:17:30|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1729873100000|2024-10-25 16:18:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729873140000|2024-10-25 16:19:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729873150000|2024-10-25 16:19:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729873160000|2024-10-25 16:19:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729873170000|2024-10-25 16:19:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729873210000|2024-10-25 16:20:10|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1729873220000|2024-10-25 16:20:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729873230000|2024-10-25 16:20:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729873240000|2024-10-25 16:20:40|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1729873260000|2024-10-25 16:21:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729873270000|2024-10-25 16:21:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1729873300000|2024-10-25 16:21:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729873320000|2024-10-25 16:22:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729873330000|2024-10-25 16:22:10|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1729873340000|2024-10-25 16:22:20|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|2
1729873350000|2024-10-25 16:22:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729873370000|2024-10-25 16:22:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729873380000|2024-10-25 16:23:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729873390000|2024-10-25 16:23:10|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|4
1729873410000|2024-10-25 16:23:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1729873420000|2024-10-25 16:23:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729873440000|2024-10-25 16:24:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1729873450000|2024-10-25 16:24:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1729873460000|2024-10-25 16:24:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1729873470000|2024-10-25 16:24:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1729873480000|2024-10-25 16:24:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1729873500000|2024-10-25 16:25:00|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1729873510000|2024-10-25 16:25:10|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1729873550000|2024-10-25 16:25:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1729873560000|2024-10-25 16:26:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1729873570000|2024-10-25 16:26:10|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|3
1729873580000|2024-10-25 16:26:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1729873600000|2024-10-25 16:26:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729873650000|2024-10-25 16:27:30|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|2
1729873680000|2024-10-25 16:28:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1729873690000|2024-10-25 16:28:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1729873710000|2024-10-25 16:28:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1729873720000|2024-10-25 16:28:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1729873740000|2024-10-25 16:29:00|47.11|46.81|47.08|46.78|47.11|46.81|47.08|46.78|4
1729873750000|2024-10-25 16:29:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1729873770000|2024-10-25 16:29:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729873790000|2024-10-25 16:29:50|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1729873810000|2024-10-25 16:30:10|47.01|46.71|46.97|46.67|47.01|46.71|46.97|46.67|8
1729873820000|2024-10-25 16:30:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1729873830000|2024-10-25 16:30:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729873840000|2024-10-25 16:30:40|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729873850000|2024-10-25 16:30:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1729873860000|2024-10-25 16:31:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1729873870000|2024-10-25 16:31:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1729873880000|2024-10-25 16:31:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1729873890000|2024-10-25 16:31:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1729873900000|2024-10-25 16:31:40|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|4
1729873920000|2024-10-25 16:32:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1729873930000|2024-10-25 16:32:10|46.92|46.62|46.96|46.66|46.96|46.66|46.92|46.62|4
1729873950000|2024-10-25 16:32:30|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|3
1729873960000|2024-10-25 16:32:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1729873980000|2024-10-25 16:33:00|46.94|46.64|46.94|46.64|46.96|46.66|46.94|46.64|4
1729873990000|2024-10-25 16:33:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1729874000000|2024-10-25 16:33:20|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|4
1729874010000|2024-10-25 16:33:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729874020000|2024-10-25 16:33:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729874030000|2024-10-25 16:33:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1729874040000|2024-10-25 16:34:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1729874050000|2024-10-25 16:34:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1729874070000|2024-10-25 16:34:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1729874080000|2024-10-25 16:34:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729874100000|2024-10-25 16:35:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1729874110000|2024-10-25 16:35:10|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|5
1729874120000|2024-10-25 16:35:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1729874140000|2024-10-25 16:35:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1729874150000|2024-10-25 16:35:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1729874170000|2024-10-25 16:36:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1729874180000|2024-10-25 16:36:20|46.88|46.58|46.91|46.61|46.91|46.61|46.88|46.58|3
1729874190000|2024-10-25 16:36:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1729874210000|2024-10-25 16:36:50|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|3
1729874220000|2024-10-25 16:37:00|46.97|46.67|47.02|46.72|47.02|46.72|46.97|46.67|4
1729874230000|2024-10-25 16:37:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1729874260000|2024-10-25 16:37:40|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|4
1729874270000|2024-10-25 16:37:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1729874290000|2024-10-25 16:38:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|2
1729874300000|2024-10-25 16:38:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1729874350000|2024-10-25 16:39:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1729874360000|2024-10-25 16:39:20|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|3
1729874370000|2024-10-25 16:39:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729874400000|2024-10-25 16:40:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1729874420000|2024-10-25 16:40:20|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|2
1729874450000|2024-10-25 16:40:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1729874460000|2024-10-25 16:41:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|4
1729874470000|2024-10-25 16:41:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1729874490000|2024-10-25 16:41:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1729874510000|2024-10-25 16:41:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1729874540000|2024-10-25 16:42:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1729874560000|2024-10-25 16:42:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1729926000000|2024-10-26 07:00:00|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1729926030000|2024-10-26 07:00:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1729926040000|2024-10-26 07:00:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729926060000|2024-10-26 07:01:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729926070000|2024-10-26 07:01:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1729926090000|2024-10-26 07:01:30|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1729926100000|2024-10-26 07:01:40|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1729926110000|2024-10-26 07:01:50|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|11
1729926120000|2024-10-26 07:02:00|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1729926150000|2024-10-26 07:02:30|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1729926190000|2024-10-26 07:03:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1729926220000|2024-10-26 07:03:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729926240000|2024-10-26 07:04:00|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1729926250000|2024-10-26 07:04:10|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1729926270000|2024-10-26 07:04:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729926300000|2024-10-26 07:05:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729926320000|2024-10-26 07:05:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729926360000|2024-10-26 07:06:00|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1729926370000|2024-10-26 07:06:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1729926380000|2024-10-26 07:06:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729926390000|2024-10-26 07:06:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729926400000|2024-10-26 07:06:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729926410000|2024-10-26 07:06:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|10
1729926420000|2024-10-26 07:07:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729926430000|2024-10-26 07:07:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729926490000|2024-10-26 07:08:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729926510000|2024-10-26 07:08:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729926520000|2024-10-26 07:08:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729926530000|2024-10-26 07:08:50|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729926550000|2024-10-26 07:09:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729926560000|2024-10-26 07:09:20|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729926600000|2024-10-26 07:10:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729926610000|2024-10-26 07:10:10|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1729926620000|2024-10-26 07:10:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729926630000|2024-10-26 07:10:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729926640000|2024-10-26 07:10:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729926650000|2024-10-26 07:10:50|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1729926660000|2024-10-26 07:11:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729926670000|2024-10-26 07:11:10|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1729926680000|2024-10-26 07:11:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1729926690000|2024-10-26 07:11:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729926700000|2024-10-26 07:11:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1729926710000|2024-10-26 07:11:50|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1729926720000|2024-10-26 07:12:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729926730000|2024-10-26 07:12:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729926750000|2024-10-26 07:12:30|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1729926760000|2024-10-26 07:12:40|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1729926770000|2024-10-26 07:12:50|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|5
1729926780000|2024-10-26 07:13:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729926790000|2024-10-26 07:13:10|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1729926880000|2024-10-26 07:14:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1729926900000|2024-10-26 07:15:00|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1729926910000|2024-10-26 07:15:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729926920000|2024-10-26 07:15:20|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729926930000|2024-10-26 07:15:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729926960000|2024-10-26 07:16:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729926970000|2024-10-26 07:16:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729926980000|2024-10-26 07:16:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729926990000|2024-10-26 07:16:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729927010000|2024-10-26 07:16:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927020000|2024-10-26 07:17:00|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729927050000|2024-10-26 07:17:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729927110000|2024-10-26 07:18:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729927120000|2024-10-26 07:18:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729927130000|2024-10-26 07:18:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729927160000|2024-10-26 07:19:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729927190000|2024-10-26 07:19:50|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1729927200000|2024-10-26 07:20:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729927300000|2024-10-26 07:21:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729927310000|2024-10-26 07:21:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729927330000|2024-10-26 07:22:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729927370000|2024-10-26 07:22:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729927390000|2024-10-26 07:23:10|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|5
1729927400000|2024-10-26 07:23:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729927410000|2024-10-26 07:23:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729927420000|2024-10-26 07:23:40|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|9
1729927450000|2024-10-26 07:24:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|6
1729927470000|2024-10-26 07:24:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1729927480000|2024-10-26 07:24:40|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1729927490000|2024-10-26 07:24:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729927500000|2024-10-26 07:25:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1729927520000|2024-10-26 07:25:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729927530000|2024-10-26 07:25:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|8
1729927540000|2024-10-26 07:25:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729927570000|2024-10-26 07:26:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927620000|2024-10-26 07:27:00|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729927650000|2024-10-26 07:27:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729927660000|2024-10-26 07:27:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729927670000|2024-10-26 07:27:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729927680000|2024-10-26 07:28:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729927770000|2024-10-26 07:29:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927800000|2024-10-26 07:30:00|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1729927810000|2024-10-26 07:30:10|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729927830000|2024-10-26 07:30:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729927850000|2024-10-26 07:30:50|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729927860000|2024-10-26 07:31:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927870000|2024-10-26 07:31:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729927910000|2024-10-26 07:31:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729927920000|2024-10-26 07:32:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729927940000|2024-10-26 07:32:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729927950000|2024-10-26 07:32:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927960000|2024-10-26 07:32:40|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|5
1729927980000|2024-10-26 07:33:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729927990000|2024-10-26 07:33:10|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729928000000|2024-10-26 07:33:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1729928010000|2024-10-26 07:33:30|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|9
1729928020000|2024-10-26 07:33:40|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1729928030000|2024-10-26 07:33:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729928040000|2024-10-26 07:34:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729928050000|2024-10-26 07:34:10|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|5
1729928060000|2024-10-26 07:34:20|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|7
1729928070000|2024-10-26 07:34:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729928080000|2024-10-26 07:34:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729928090000|2024-10-26 07:34:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1729928100000|2024-10-26 07:35:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|6
1729928110000|2024-10-26 07:35:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|10
1729928120000|2024-10-26 07:35:20|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1729928130000|2024-10-26 07:35:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729928140000|2024-10-26 07:35:40|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|9
1729928150000|2024-10-26 07:35:50|44.78|44.48|44.77|44.47|44.79|44.49|44.77|44.47|6
1729928160000|2024-10-26 07:36:00|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1729928170000|2024-10-26 07:36:10|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|7
1729928180000|2024-10-26 07:36:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729928190000|2024-10-26 07:36:30|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1729928200000|2024-10-26 07:36:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|6
1729928210000|2024-10-26 07:36:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|6
1729928220000|2024-10-26 07:37:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1729928230000|2024-10-26 07:37:10|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1729928240000|2024-10-26 07:37:20|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|5
1729928250000|2024-10-26 07:37:30|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|9
1729928260000|2024-10-26 07:37:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|6
1729928270000|2024-10-26 07:37:50|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1729928290000|2024-10-26 07:38:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729928300000|2024-10-26 07:38:20|44.76|44.46|44.72|44.42|44.76|44.46|44.72|44.42|12
1729928310000|2024-10-26 07:38:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729928330000|2024-10-26 07:38:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729928340000|2024-10-26 07:39:00|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729928370000|2024-10-26 07:39:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729928410000|2024-10-26 07:40:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729928420000|2024-10-26 07:40:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729928430000|2024-10-26 07:40:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729928440000|2024-10-26 07:40:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729928450000|2024-10-26 07:40:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729928460000|2024-10-26 07:41:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729928470000|2024-10-26 07:41:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729928520000|2024-10-26 07:42:00|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729928540000|2024-10-26 07:42:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729928550000|2024-10-26 07:42:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729928560000|2024-10-26 07:42:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729928590000|2024-10-26 07:43:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729928600000|2024-10-26 07:43:20|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1729928620000|2024-10-26 07:43:40|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729928640000|2024-10-26 07:44:00|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1729928660000|2024-10-26 07:44:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729928690000|2024-10-26 07:44:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729928700000|2024-10-26 07:45:00|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1729928760000|2024-10-26 07:46:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729928820000|2024-10-26 07:47:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729928840000|2024-10-26 07:47:20|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1729928870000|2024-10-26 07:47:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729928890000|2024-10-26 07:48:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729928920000|2024-10-26 07:48:40|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1729928960000|2024-10-26 07:49:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729928970000|2024-10-26 07:49:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729928980000|2024-10-26 07:49:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729929020000|2024-10-26 07:50:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729929030000|2024-10-26 07:50:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729929130000|2024-10-26 07:52:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729929140000|2024-10-26 07:52:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729929150000|2024-10-26 07:52:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729929230000|2024-10-26 07:53:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729929240000|2024-10-26 07:54:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729929330000|2024-10-26 07:55:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729929410000|2024-10-26 07:56:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729929460000|2024-10-26 07:57:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729929470000|2024-10-26 07:57:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729929480000|2024-10-26 07:58:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729929490000|2024-10-26 07:58:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729929500000|2024-10-26 07:58:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729929510000|2024-10-26 07:58:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|6
1729929520000|2024-10-26 07:58:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|5
1729929530000|2024-10-26 07:58:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729929550000|2024-10-26 07:59:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1729929560000|2024-10-26 07:59:20|44.71|44.41|44.67|44.37|44.71|44.41|44.67|44.37|4
1729929580000|2024-10-26 07:59:40|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1729929600000|2024-10-26 08:00:00|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|8
1729929620000|2024-10-26 08:00:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729929640000|2024-10-26 08:00:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729929650000|2024-10-26 08:00:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729929670000|2024-10-26 08:01:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729929680000|2024-10-26 08:01:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729929720000|2024-10-26 08:02:00|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1729929750000|2024-10-26 08:02:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729929760000|2024-10-26 08:02:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729929770000|2024-10-26 08:02:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729929780000|2024-10-26 08:03:00|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729929790000|2024-10-26 08:03:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729929800000|2024-10-26 08:03:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729929820000|2024-10-26 08:03:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729929830000|2024-10-26 08:03:50|44.7|44.4|44.74|44.44|44.74|44.44|44.7|44.4|4
1729929840000|2024-10-26 08:04:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729929850000|2024-10-26 08:04:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729929880000|2024-10-26 08:04:40|44.76|44.46|44.75|44.45|44.76|44.46|44.74|44.44|6
1729929890000|2024-10-26 08:04:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729929910000|2024-10-26 08:05:10|44.74|44.44|44.72|44.42|44.74|44.44|44.7|44.4|10
1729929920000|2024-10-26 08:05:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729929930000|2024-10-26 08:05:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729929940000|2024-10-26 08:05:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729929970000|2024-10-26 08:06:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729929990000|2024-10-26 08:06:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729930010000|2024-10-26 08:06:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729930030000|2024-10-26 08:07:10|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|6
1729930040000|2024-10-26 08:07:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1729930050000|2024-10-26 08:07:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1729930060000|2024-10-26 08:07:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729930070000|2024-10-26 08:07:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729930080000|2024-10-26 08:08:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729930090000|2024-10-26 08:08:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729930100000|2024-10-26 08:08:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729930130000|2024-10-26 08:08:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729930160000|2024-10-26 08:09:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729930180000|2024-10-26 08:09:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729930190000|2024-10-26 08:09:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729930200000|2024-10-26 08:10:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729930220000|2024-10-26 08:10:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729930340000|2024-10-26 08:12:20|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1729930350000|2024-10-26 08:12:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729930380000|2024-10-26 08:13:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729930390000|2024-10-26 08:13:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729930400000|2024-10-26 08:13:20|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1729930410000|2024-10-26 08:13:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729930420000|2024-10-26 08:13:40|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729930430000|2024-10-26 08:13:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729930490000|2024-10-26 08:14:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1729930500000|2024-10-26 08:15:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729930510000|2024-10-26 08:15:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729930520000|2024-10-26 08:15:20|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|2
1729930530000|2024-10-26 08:15:30|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|2
1729930540000|2024-10-26 08:15:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1729930550000|2024-10-26 08:15:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729930560000|2024-10-26 08:16:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729930570000|2024-10-26 08:16:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1729930580000|2024-10-26 08:16:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1729930600000|2024-10-26 08:16:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729930620000|2024-10-26 08:17:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729930630000|2024-10-26 08:17:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729930650000|2024-10-26 08:17:30|44.74|44.44|44.71|44.41|44.74|44.44|44.7|44.4|5
1729930670000|2024-10-26 08:17:50|44.72|44.42|44.73|44.43|44.74|44.44|44.72|44.42|4
1729930700000|2024-10-26 08:18:20|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1729930710000|2024-10-26 08:18:30|44.73|44.43|44.73|44.43|44.73|44.43|44.71|44.41|7
1729930720000|2024-10-26 08:18:40|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729930740000|2024-10-26 08:19:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1729930760000|2024-10-26 08:19:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729930770000|2024-10-26 08:19:30|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|3
1729930830000|2024-10-26 08:20:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729930840000|2024-10-26 08:20:40|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1729930850000|2024-10-26 08:20:50|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1729930860000|2024-10-26 08:21:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729930870000|2024-10-26 08:21:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729930880000|2024-10-26 08:21:20|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|5
1729930920000|2024-10-26 08:22:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729930930000|2024-10-26 08:22:10|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|4
1729930940000|2024-10-26 08:22:20|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|7
1729930960000|2024-10-26 08:22:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729931010000|2024-10-26 08:23:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729931020000|2024-10-26 08:23:40|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1729931080000|2024-10-26 08:24:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729931090000|2024-10-26 08:24:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729931100000|2024-10-26 08:25:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729931120000|2024-10-26 08:25:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931130000|2024-10-26 08:25:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729931140000|2024-10-26 08:25:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729931160000|2024-10-26 08:26:00|44.73|44.43|44.69|44.39|44.73|44.43|44.69|44.39|7
1729931170000|2024-10-26 08:26:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729931190000|2024-10-26 08:26:30|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729931280000|2024-10-26 08:28:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729931360000|2024-10-26 08:29:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931390000|2024-10-26 08:29:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729931400000|2024-10-26 08:30:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729931410000|2024-10-26 08:30:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729931430000|2024-10-26 08:30:30|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|5
1729931440000|2024-10-26 08:30:40|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1729931460000|2024-10-26 08:31:00|44.8|44.5|44.76|44.46|44.8|44.5|44.76|44.46|5
1729931480000|2024-10-26 08:31:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729931490000|2024-10-26 08:31:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729931540000|2024-10-26 08:32:20|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|5
1729931550000|2024-10-26 08:32:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729931560000|2024-10-26 08:32:40|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729931580000|2024-10-26 08:33:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931590000|2024-10-26 08:33:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729931610000|2024-10-26 08:33:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729931620000|2024-10-26 08:33:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729931630000|2024-10-26 08:33:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729931710000|2024-10-26 08:35:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931720000|2024-10-26 08:35:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729931770000|2024-10-26 08:36:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931780000|2024-10-26 08:36:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729931790000|2024-10-26 08:36:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729931800000|2024-10-26 08:36:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729931840000|2024-10-26 08:37:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729931910000|2024-10-26 08:38:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|5
1729931920000|2024-10-26 08:38:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931940000|2024-10-26 08:39:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729931950000|2024-10-26 08:39:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729931980000|2024-10-26 08:39:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729932010000|2024-10-26 08:40:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729932020000|2024-10-26 08:40:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729932030000|2024-10-26 08:40:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729932040000|2024-10-26 08:40:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729932060000|2024-10-26 08:41:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729932080000|2024-10-26 08:41:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729932100000|2024-10-26 08:41:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729932110000|2024-10-26 08:41:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729932140000|2024-10-26 08:42:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729932150000|2024-10-26 08:42:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729932180000|2024-10-26 08:43:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729932200000|2024-10-26 08:43:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729932250000|2024-10-26 08:44:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729932260000|2024-10-26 08:44:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729932300000|2024-10-26 08:45:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729932340000|2024-10-26 08:45:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729932380000|2024-10-26 08:46:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729932390000|2024-10-26 08:46:30|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1729932430000|2024-10-26 08:47:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1729932440000|2024-10-26 08:47:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729932450000|2024-10-26 08:47:30|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1729932460000|2024-10-26 08:47:40|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1729932480000|2024-10-26 08:48:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729932500000|2024-10-26 08:48:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729932520000|2024-10-26 08:48:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1729932530000|2024-10-26 08:48:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1729932550000|2024-10-26 08:49:10|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1729932560000|2024-10-26 08:49:20|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1729932570000|2024-10-26 08:49:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729932600000|2024-10-26 08:50:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|4
1729932610000|2024-10-26 08:50:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729932620000|2024-10-26 08:50:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729932640000|2024-10-26 08:50:40|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1729932660000|2024-10-26 08:51:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729932670000|2024-10-26 08:51:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729932690000|2024-10-26 08:51:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729932700000|2024-10-26 08:51:40|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1729932710000|2024-10-26 08:51:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1729932720000|2024-10-26 08:52:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1729932730000|2024-10-26 08:52:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729932740000|2024-10-26 08:52:20|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1729932750000|2024-10-26 08:52:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1729932760000|2024-10-26 08:52:40|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1729932770000|2024-10-26 08:52:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729932810000|2024-10-26 08:53:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729932820000|2024-10-26 08:53:40|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|5
1729932830000|2024-10-26 08:53:50|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729932860000|2024-10-26 08:54:20|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1729932870000|2024-10-26 08:54:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729932880000|2024-10-26 08:54:40|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|3
1729932890000|2024-10-26 08:54:50|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729932900000|2024-10-26 08:55:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729932910000|2024-10-26 08:55:10|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|2
1729932950000|2024-10-26 08:55:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729932960000|2024-10-26 08:56:00|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1729932970000|2024-10-26 08:56:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1729932980000|2024-10-26 08:56:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1729933000000|2024-10-26 08:56:40|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|7
1729933010000|2024-10-26 08:56:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1729933020000|2024-10-26 08:57:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729933030000|2024-10-26 08:57:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729933040000|2024-10-26 08:57:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729933070000|2024-10-26 08:57:50|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|5
1729933080000|2024-10-26 08:58:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729933120000|2024-10-26 08:58:40|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|4
1729933130000|2024-10-26 08:58:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729933140000|2024-10-26 08:59:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1729933150000|2024-10-26 08:59:10|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1729933160000|2024-10-26 08:59:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729933200000|2024-10-26 09:00:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1729933210000|2024-10-26 09:00:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729933220000|2024-10-26 09:00:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729933230000|2024-10-26 09:00:30|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1729933240000|2024-10-26 09:00:40|44.79|44.49|44.82|44.52|44.82|44.52|44.79|44.49|6
1729933260000|2024-10-26 09:01:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729933270000|2024-10-26 09:01:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1729933280000|2024-10-26 09:01:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1729933290000|2024-10-26 09:01:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1729933300000|2024-10-26 09:01:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729933320000|2024-10-26 09:02:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729933330000|2024-10-26 09:02:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729933350000|2024-10-26 09:02:30|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1729933360000|2024-10-26 09:02:40|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|5
1729933370000|2024-10-26 09:02:50|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1729933380000|2024-10-26 09:03:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729933390000|2024-10-26 09:03:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729933400000|2024-10-26 09:03:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729933410000|2024-10-26 09:03:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729933430000|2024-10-26 09:03:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1729933450000|2024-10-26 09:04:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729933480000|2024-10-26 09:04:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729933500000|2024-10-26 09:05:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729933510000|2024-10-26 09:05:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729933520000|2024-10-26 09:05:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729933530000|2024-10-26 09:05:30|44.81|44.51|44.79|44.49|44.81|44.51|44.78|44.48|9
1729933550000|2024-10-26 09:05:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729933580000|2024-10-26 09:06:20|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|5
1729933590000|2024-10-26 09:06:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729933600000|2024-10-26 09:06:40|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|5
1729933630000|2024-10-26 09:07:10|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1729933730000|2024-10-26 09:08:50|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|3
1729933740000|2024-10-26 09:09:00|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1729933750000|2024-10-26 09:09:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729933770000|2024-10-26 09:09:30|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1729933780000|2024-10-26 09:09:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729933800000|2024-10-26 09:10:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|4
1729933870000|2024-10-26 09:11:10|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1729933880000|2024-10-26 09:11:20|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1729933890000|2024-10-26 09:11:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1729933900000|2024-10-26 09:11:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729933950000|2024-10-26 09:12:30|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|6
1729933960000|2024-10-26 09:12:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729933970000|2024-10-26 09:12:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729934060000|2024-10-26 09:14:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1729934070000|2024-10-26 09:14:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|6
1729934080000|2024-10-26 09:14:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1729934090000|2024-10-26 09:14:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729934100000|2024-10-26 09:15:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729934110000|2024-10-26 09:15:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1729934120000|2024-10-26 09:15:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729934140000|2024-10-26 09:15:40|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1729934150000|2024-10-26 09:15:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729934170000|2024-10-26 09:16:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729934180000|2024-10-26 09:16:20|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1729934200000|2024-10-26 09:16:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729934220000|2024-10-26 09:17:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729934230000|2024-10-26 09:17:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729934240000|2024-10-26 09:17:20|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|5
1729934250000|2024-10-26 09:17:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1729934270000|2024-10-26 09:17:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729934290000|2024-10-26 09:18:10|44.84|44.54|44.84|44.54|44.85|44.55|44.83|44.53|7
1729934300000|2024-10-26 09:18:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729934320000|2024-10-26 09:18:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729934330000|2024-10-26 09:18:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1729934350000|2024-10-26 09:19:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1729934370000|2024-10-26 09:19:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1729934380000|2024-10-26 09:19:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1729934390000|2024-10-26 09:19:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1729934400000|2024-10-26 09:20:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1729934410000|2024-10-26 09:20:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1729934420000|2024-10-26 09:20:20|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|6
1729934440000|2024-10-26 09:20:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729934450000|2024-10-26 09:20:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729934470000|2024-10-26 09:21:10|44.84|44.54|44.8|44.5|44.84|44.54|44.8|44.5|4
1729934480000|2024-10-26 09:21:20|44.79|44.49|44.83|44.53|44.83|44.53|44.79|44.49|6
1729934500000|2024-10-26 09:21:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729934510000|2024-10-26 09:21:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729934520000|2024-10-26 09:22:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729934530000|2024-10-26 09:22:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729934540000|2024-10-26 09:22:20|44.83|44.53|44.83|44.53|44.84|44.54|44.82|44.52|5
1729934560000|2024-10-26 09:22:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729934580000|2024-10-26 09:23:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1729934590000|2024-10-26 09:23:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|6
1729934610000|2024-10-26 09:23:30|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|4
1729934620000|2024-10-26 09:23:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1729934630000|2024-10-26 09:23:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1729934640000|2024-10-26 09:24:00|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1729934650000|2024-10-26 09:24:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729934660000|2024-10-26 09:24:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729934670000|2024-10-26 09:24:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729934680000|2024-10-26 09:24:40|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1729934690000|2024-10-26 09:24:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|5
1729934710000|2024-10-26 09:25:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1729934720000|2024-10-26 09:25:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|8
1729934730000|2024-10-26 09:25:30|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1729934740000|2024-10-26 09:25:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1729934750000|2024-10-26 09:25:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1729934760000|2024-10-26 09:26:00|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|5
1729934770000|2024-10-26 09:26:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|6
1729934780000|2024-10-26 09:26:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1729934800000|2024-10-26 09:26:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1729934840000|2024-10-26 09:27:20|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1729934850000|2024-10-26 09:27:30|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1729934860000|2024-10-26 09:27:40|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1729934870000|2024-10-26 09:27:50|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1729934880000|2024-10-26 09:28:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1729934900000|2024-10-26 09:28:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1729934910000|2024-10-26 09:28:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1729934930000|2024-10-26 09:28:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729934940000|2024-10-26 09:29:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729934950000|2024-10-26 09:29:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729934970000|2024-10-26 09:29:30|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|7
1729934980000|2024-10-26 09:29:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729935040000|2024-10-26 09:30:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1729935060000|2024-10-26 09:31:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1729935070000|2024-10-26 09:31:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729935080000|2024-10-26 09:31:20|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1729935100000|2024-10-26 09:31:40|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1729935110000|2024-10-26 09:31:50|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1729935130000|2024-10-26 09:32:10|44.82|44.52|44.78|44.48|44.83|44.53|44.78|44.48|7
1729935140000|2024-10-26 09:32:20|44.79|44.49|44.75|44.45|44.79|44.49|44.75|44.45|9
1729935150000|2024-10-26 09:32:30|44.76|44.46|44.75|44.45|44.76|44.46|44.74|44.44|4
1729935160000|2024-10-26 09:32:40|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|8
1729935170000|2024-10-26 09:32:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729935180000|2024-10-26 09:33:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729935190000|2024-10-26 09:33:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1729935200000|2024-10-26 09:33:20|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1729935210000|2024-10-26 09:33:30|44.74|44.44|44.75|44.45|44.75|44.45|44.73|44.43|8
1729935220000|2024-10-26 09:33:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729935240000|2024-10-26 09:34:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729935250000|2024-10-26 09:34:10|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|4
1729935260000|2024-10-26 09:34:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729935280000|2024-10-26 09:34:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729935290000|2024-10-26 09:34:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729935310000|2024-10-26 09:35:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729935330000|2024-10-26 09:35:30|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729935340000|2024-10-26 09:35:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729935350000|2024-10-26 09:35:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|7
1729935360000|2024-10-26 09:36:00|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|9
1729935370000|2024-10-26 09:36:10|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|7
1729935380000|2024-10-26 09:36:20|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|3
1729935390000|2024-10-26 09:36:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729935400000|2024-10-26 09:36:40|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|5
1729935410000|2024-10-26 09:36:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729935420000|2024-10-26 09:37:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|8
1729935430000|2024-10-26 09:37:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729935440000|2024-10-26 09:37:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729935460000|2024-10-26 09:37:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729935490000|2024-10-26 09:38:10|44.76|44.46|44.77|44.47|44.78|44.48|44.76|44.46|4
1729935500000|2024-10-26 09:38:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729935520000|2024-10-26 09:38:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729935530000|2024-10-26 09:38:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729935540000|2024-10-26 09:39:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|5
1729935550000|2024-10-26 09:39:10|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|6
1729935590000|2024-10-26 09:39:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729935600000|2024-10-26 09:40:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729935630000|2024-10-26 09:40:30|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729935640000|2024-10-26 09:40:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729935660000|2024-10-26 09:41:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729935680000|2024-10-26 09:41:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729935690000|2024-10-26 09:41:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729935700000|2024-10-26 09:41:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729935720000|2024-10-26 09:42:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729935770000|2024-10-26 09:42:50|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729935780000|2024-10-26 09:43:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729935790000|2024-10-26 09:43:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729935800000|2024-10-26 09:43:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729935820000|2024-10-26 09:43:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729935830000|2024-10-26 09:43:50|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729935840000|2024-10-26 09:44:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729935860000|2024-10-26 09:44:20|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729935900000|2024-10-26 09:45:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729935910000|2024-10-26 09:45:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729935920000|2024-10-26 09:45:20|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|3
1729935930000|2024-10-26 09:45:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729935940000|2024-10-26 09:45:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729935970000|2024-10-26 09:46:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729935980000|2024-10-26 09:46:20|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729935990000|2024-10-26 09:46:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936000000|2024-10-26 09:46:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936010000|2024-10-26 09:46:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936020000|2024-10-26 09:47:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|7
1729936030000|2024-10-26 09:47:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729936040000|2024-10-26 09:47:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936050000|2024-10-26 09:47:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936060000|2024-10-26 09:47:40|44.73|44.43|44.73|44.43|44.74|44.44|44.72|44.42|5
1729936070000|2024-10-26 09:47:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936110000|2024-10-26 09:48:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729936130000|2024-10-26 09:48:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936140000|2024-10-26 09:49:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729936180000|2024-10-26 09:49:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936220000|2024-10-26 09:50:20|44.74|44.44|44.74|44.44|44.75|44.45|44.73|44.43|5
1729936270000|2024-10-26 09:51:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729936300000|2024-10-26 09:51:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729936310000|2024-10-26 09:51:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729936330000|2024-10-26 09:52:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729936350000|2024-10-26 09:52:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729936360000|2024-10-26 09:52:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729936370000|2024-10-26 09:52:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729936380000|2024-10-26 09:53:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729936390000|2024-10-26 09:53:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936410000|2024-10-26 09:53:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729936420000|2024-10-26 09:53:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729936440000|2024-10-26 09:54:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729936480000|2024-10-26 09:54:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|6
1729936510000|2024-10-26 09:55:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936520000|2024-10-26 09:55:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936560000|2024-10-26 09:56:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729936570000|2024-10-26 09:56:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729936600000|2024-10-26 09:56:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936620000|2024-10-26 09:57:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729936640000|2024-10-26 09:57:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729936680000|2024-10-26 09:58:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729936690000|2024-10-26 09:58:10|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729936750000|2024-10-26 09:59:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729936760000|2024-10-26 09:59:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729936770000|2024-10-26 09:59:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729936800000|2024-10-26 10:00:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729936810000|2024-10-26 10:00:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729936820000|2024-10-26 10:00:20|44.7|44.4|44.69|44.39|44.71|44.41|44.69|44.39|4
1729936830000|2024-10-26 10:00:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1729936840000|2024-10-26 10:00:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729936850000|2024-10-26 10:00:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729936860000|2024-10-26 10:01:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729936870000|2024-10-26 10:01:10|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|6
1729936880000|2024-10-26 10:01:20|44.65|44.35|44.68|44.38|44.68|44.38|44.65|44.35|6
1729936890000|2024-10-26 10:01:30|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|8
1729936900000|2024-10-26 10:01:40|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|9
1729936910000|2024-10-26 10:01:50|44.68|44.38|44.72|44.42|44.72|44.42|44.68|44.38|5
1729936920000|2024-10-26 10:02:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729936930000|2024-10-26 10:02:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729936940000|2024-10-26 10:02:20|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1729936950000|2024-10-26 10:02:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1729936960000|2024-10-26 10:02:40|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1729936970000|2024-10-26 10:02:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|6
1729936980000|2024-10-26 10:03:00|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1729936990000|2024-10-26 10:03:10|44.7|44.4|44.7|44.4|44.7|44.4|44.68|44.38|13
1729937000000|2024-10-26 10:03:20|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729937030000|2024-10-26 10:03:50|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|7
1729937060000|2024-10-26 10:04:20|44.73|44.43|44.73|44.43|44.74|44.44|44.72|44.42|5
1729937070000|2024-10-26 10:04:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729937090000|2024-10-26 10:04:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729937100000|2024-10-26 10:05:00|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|6
1729937110000|2024-10-26 10:05:10|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729937120000|2024-10-26 10:05:20|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1729937130000|2024-10-26 10:05:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729937140000|2024-10-26 10:05:40|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|7
1729937150000|2024-10-26 10:05:50|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|6
1729937160000|2024-10-26 10:06:00|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|11
1729937170000|2024-10-26 10:06:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729937220000|2024-10-26 10:07:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729937230000|2024-10-26 10:07:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729937250000|2024-10-26 10:07:30|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|6
1729937260000|2024-10-26 10:07:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1729937270000|2024-10-26 10:07:50|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|7
1729937280000|2024-10-26 10:08:00|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1729937290000|2024-10-26 10:08:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729937300000|2024-10-26 10:08:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|6
1729937310000|2024-10-26 10:08:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1729937340000|2024-10-26 10:09:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729937350000|2024-10-26 10:09:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729937360000|2024-10-26 10:09:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1729937370000|2024-10-26 10:09:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|9
1729937390000|2024-10-26 10:09:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729937410000|2024-10-26 10:10:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729937420000|2024-10-26 10:10:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1729937430000|2024-10-26 10:10:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729937440000|2024-10-26 10:10:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729937450000|2024-10-26 10:10:50|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1729937460000|2024-10-26 10:11:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729937470000|2024-10-26 10:11:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729937480000|2024-10-26 10:11:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729937490000|2024-10-26 10:11:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729937520000|2024-10-26 10:12:00|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|5
1729937570000|2024-10-26 10:12:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729937600000|2024-10-26 10:13:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729937610000|2024-10-26 10:13:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729937620000|2024-10-26 10:13:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729937630000|2024-10-26 10:13:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729937650000|2024-10-26 10:14:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729937660000|2024-10-26 10:14:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729937670000|2024-10-26 10:14:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1729937680000|2024-10-26 10:14:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729937690000|2024-10-26 10:14:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729937700000|2024-10-26 10:15:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729937710000|2024-10-26 10:15:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|10
1729937720000|2024-10-26 10:15:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729937730000|2024-10-26 10:15:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729937740000|2024-10-26 10:15:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729937760000|2024-10-26 10:16:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729937770000|2024-10-26 10:16:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729937780000|2024-10-26 10:16:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|8
1729937790000|2024-10-26 10:16:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|8
1729937800000|2024-10-26 10:16:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|6
1729937810000|2024-10-26 10:16:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729937820000|2024-10-26 10:17:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|10
1729937830000|2024-10-26 10:17:10|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|7
1729937840000|2024-10-26 10:17:20|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729937860000|2024-10-26 10:17:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1729937870000|2024-10-26 10:17:50|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1729937880000|2024-10-26 10:18:00|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|5
1729937900000|2024-10-26 10:18:20|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|10
1729937910000|2024-10-26 10:18:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|8
1729937920000|2024-10-26 10:18:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|10
1729937930000|2024-10-26 10:18:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1729937940000|2024-10-26 10:19:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1729937950000|2024-10-26 10:19:10|44.76|44.46|44.75|44.45|44.77|44.47|44.75|44.45|4
1729937960000|2024-10-26 10:19:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|8
1729937970000|2024-10-26 10:19:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729937980000|2024-10-26 10:19:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729937990000|2024-10-26 10:19:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|6
1729938000000|2024-10-26 10:20:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|10
1729938010000|2024-10-26 10:20:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|8
1729938020000|2024-10-26 10:20:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729938030000|2024-10-26 10:20:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729938040000|2024-10-26 10:20:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1729938060000|2024-10-26 10:21:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729938070000|2024-10-26 10:21:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729938080000|2024-10-26 10:21:20|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|7
1729938090000|2024-10-26 10:21:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729938100000|2024-10-26 10:21:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729938110000|2024-10-26 10:21:50|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1729938120000|2024-10-26 10:22:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1729938160000|2024-10-26 10:22:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729938240000|2024-10-26 10:24:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|10
1729938250000|2024-10-26 10:24:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729938260000|2024-10-26 10:24:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|8
1729938270000|2024-10-26 10:24:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|8
1729938280000|2024-10-26 10:24:40|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|9
1729938290000|2024-10-26 10:24:50|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|7
1729938300000|2024-10-26 10:25:00|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|7
1729938310000|2024-10-26 10:25:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729938330000|2024-10-26 10:25:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729938340000|2024-10-26 10:25:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729938350000|2024-10-26 10:25:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|8
1729938360000|2024-10-26 10:26:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|12
1729938370000|2024-10-26 10:26:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|10
1729938380000|2024-10-26 10:26:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729938390000|2024-10-26 10:26:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729938400000|2024-10-26 10:26:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|10
1729938460000|2024-10-26 10:27:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|8
1729938470000|2024-10-26 10:27:50|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|7
1729938480000|2024-10-26 10:28:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|10
1729938490000|2024-10-26 10:28:10|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|7
1729938510000|2024-10-26 10:28:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|6
1729938520000|2024-10-26 10:28:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|8
1729938530000|2024-10-26 10:28:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|6
1729938540000|2024-10-26 10:29:00|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|6
1729938550000|2024-10-26 10:29:10|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|9
1729938560000|2024-10-26 10:29:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|8
1729938570000|2024-10-26 10:29:30|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|5
1729938580000|2024-10-26 10:29:40|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1729938590000|2024-10-26 10:29:50|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|8
1729938600000|2024-10-26 10:30:00|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729938610000|2024-10-26 10:30:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|8
1729938620000|2024-10-26 10:30:20|44.71|44.41|44.72|44.42|44.73|44.43|44.71|44.41|6
1729938630000|2024-10-26 10:30:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729938650000|2024-10-26 10:30:50|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|9
1729938660000|2024-10-26 10:31:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|8
1729938670000|2024-10-26 10:31:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|8
1729938680000|2024-10-26 10:31:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|10
1729938690000|2024-10-26 10:31:30|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|7
1729938700000|2024-10-26 10:31:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|8
1729938710000|2024-10-26 10:31:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|13
1729938720000|2024-10-26 10:32:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729938730000|2024-10-26 10:32:10|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|5
1729938740000|2024-10-26 10:32:20|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|9
1729938750000|2024-10-26 10:32:30|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|8
1729938760000|2024-10-26 10:32:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729938770000|2024-10-26 10:32:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729938780000|2024-10-26 10:33:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|9
1729938820000|2024-10-26 10:33:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729938880000|2024-10-26 10:34:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729938890000|2024-10-26 10:34:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729938900000|2024-10-26 10:35:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729938910000|2024-10-26 10:35:10|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729938940000|2024-10-26 10:35:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729938990000|2024-10-26 10:36:30|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1729939000000|2024-10-26 10:36:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729939010000|2024-10-26 10:36:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729939020000|2024-10-26 10:37:00|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1729939030000|2024-10-26 10:37:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|8
1729939040000|2024-10-26 10:37:20|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|5
1729939050000|2024-10-26 10:37:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1729939140000|2024-10-26 10:39:00|44.71|44.41|44.69|44.39|44.71|44.41|44.68|44.38|5
1729939150000|2024-10-26 10:39:10|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|3
1729939160000|2024-10-26 10:39:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729939200000|2024-10-26 10:40:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1729939220000|2024-10-26 10:40:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729939240000|2024-10-26 10:40:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729939260000|2024-10-26 10:41:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729939270000|2024-10-26 10:41:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729939280000|2024-10-26 10:41:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729939290000|2024-10-26 10:41:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729939300000|2024-10-26 10:41:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729939320000|2024-10-26 10:42:00|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729939340000|2024-10-26 10:42:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729939350000|2024-10-26 10:42:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729939380000|2024-10-26 10:43:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729939390000|2024-10-26 10:43:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729939400000|2024-10-26 10:43:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|8
1729939410000|2024-10-26 10:43:30|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|7
1729939420000|2024-10-26 10:43:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729939430000|2024-10-26 10:43:50|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|7
1729939440000|2024-10-26 10:44:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|6
1729939450000|2024-10-26 10:44:10|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|5
1729939460000|2024-10-26 10:44:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729939470000|2024-10-26 10:44:30|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|5
1729939480000|2024-10-26 10:44:40|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|3
1729939490000|2024-10-26 10:44:50|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|5
1729939500000|2024-10-26 10:45:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|8
1729939510000|2024-10-26 10:45:10|44.65|44.35|44.63|44.33|44.65|44.35|44.63|44.33|3
1729939520000|2024-10-26 10:45:20|44.64|44.34|44.63|44.33|44.64|44.34|44.62|44.32|6
1729939530000|2024-10-26 10:45:30|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1729939540000|2024-10-26 10:45:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729939550000|2024-10-26 10:45:50|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1729939570000|2024-10-26 10:46:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729939600000|2024-10-26 10:46:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729939610000|2024-10-26 10:46:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729939630000|2024-10-26 10:47:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729939640000|2024-10-26 10:47:20|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1729939690000|2024-10-26 10:48:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729939720000|2024-10-26 10:48:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|7
1729939730000|2024-10-26 10:48:50|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|13
1729939740000|2024-10-26 10:49:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|20
1729939750000|2024-10-26 10:49:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729939800000|2024-10-26 10:50:00|44.65|44.35|44.65|44.35|44.66|44.36|44.64|44.34|5
1729939810000|2024-10-26 10:50:10|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|9
1729939820000|2024-10-26 10:50:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729939830000|2024-10-26 10:50:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|6
1729939840000|2024-10-26 10:50:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729939850000|2024-10-26 10:50:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729939860000|2024-10-26 10:51:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729939870000|2024-10-26 10:51:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729939880000|2024-10-26 10:51:20|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|7
1729939890000|2024-10-26 10:51:30|44.66|44.36|44.72|44.42|44.73|44.43|44.66|44.36|10
1729939900000|2024-10-26 10:51:40|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|7
1729939910000|2024-10-26 10:51:50|44.72|44.42|44.72|44.42|44.72|44.42|44.7|44.4|9
1729939920000|2024-10-26 10:52:00|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|4
1729939930000|2024-10-26 10:52:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1729939940000|2024-10-26 10:52:20|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729939950000|2024-10-26 10:52:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1729939960000|2024-10-26 10:52:40|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|5
1729939970000|2024-10-26 10:52:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729940000000|2024-10-26 10:53:20|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|10
1729940010000|2024-10-26 10:53:30|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|11
1729940020000|2024-10-26 10:53:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729940030000|2024-10-26 10:53:50|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|11
1729940040000|2024-10-26 10:54:00|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729940050000|2024-10-26 10:54:10|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|7
1729940060000|2024-10-26 10:54:20|44.71|44.41|44.68|44.38|44.71|44.41|44.68|44.38|6
1729940070000|2024-10-26 10:54:30|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|5
1729940080000|2024-10-26 10:54:40|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|15
1729940090000|2024-10-26 10:54:50|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|5
1729940120000|2024-10-26 10:55:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729940130000|2024-10-26 10:55:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729940150000|2024-10-26 10:55:50|44.7|44.4|44.69|44.39|44.71|44.41|44.69|44.39|6
1729940180000|2024-10-26 10:56:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729940240000|2024-10-26 10:57:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729940250000|2024-10-26 10:57:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729940340000|2024-10-26 10:59:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729940350000|2024-10-26 10:59:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729940360000|2024-10-26 10:59:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729940370000|2024-10-26 10:59:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729940380000|2024-10-26 10:59:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729940410000|2024-10-26 11:00:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|6
1729940440000|2024-10-26 11:00:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729940450000|2024-10-26 11:00:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729940460000|2024-10-26 11:01:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729940470000|2024-10-26 11:01:10|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|4
1729940480000|2024-10-26 11:01:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729940490000|2024-10-26 11:01:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729940500000|2024-10-26 11:01:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729940530000|2024-10-26 11:02:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|5
1729940540000|2024-10-26 11:02:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729940550000|2024-10-26 11:02:30|44.67|44.37|44.68|44.38|44.69|44.39|44.67|44.37|6
1729940560000|2024-10-26 11:02:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729940570000|2024-10-26 11:02:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1729940580000|2024-10-26 11:03:00|44.7|44.4|44.72|44.42|44.73|44.43|44.7|44.4|5
1729940590000|2024-10-26 11:03:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729940610000|2024-10-26 11:03:30|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|14
1729940620000|2024-10-26 11:03:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729940630000|2024-10-26 11:03:50|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729940640000|2024-10-26 11:04:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729940650000|2024-10-26 11:04:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|7
1729940660000|2024-10-26 11:04:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729940670000|2024-10-26 11:04:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729940700000|2024-10-26 11:05:00|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1729940710000|2024-10-26 11:05:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729940740000|2024-10-26 11:05:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729940750000|2024-10-26 11:05:50|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|3
1729940760000|2024-10-26 11:06:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729940770000|2024-10-26 11:06:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729940780000|2024-10-26 11:06:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729940810000|2024-10-26 11:06:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|5
1729940840000|2024-10-26 11:07:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729940860000|2024-10-26 11:07:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729940890000|2024-10-26 11:08:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729940900000|2024-10-26 11:08:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|6
1729940910000|2024-10-26 11:08:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729940920000|2024-10-26 11:08:40|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1729940940000|2024-10-26 11:09:00|44.65|44.35|44.64|44.34|44.66|44.36|44.64|44.34|4
1729940950000|2024-10-26 11:09:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|8
1729940960000|2024-10-26 11:09:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|6
1729940970000|2024-10-26 11:09:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729940980000|2024-10-26 11:09:40|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1729940990000|2024-10-26 11:09:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|6
1729941000000|2024-10-26 11:10:00|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1729941010000|2024-10-26 11:10:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729941020000|2024-10-26 11:10:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729941030000|2024-10-26 11:10:30|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|5
1729941040000|2024-10-26 11:10:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729941050000|2024-10-26 11:10:50|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|5
1729941060000|2024-10-26 11:11:00|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|4
1729941090000|2024-10-26 11:11:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729941100000|2024-10-26 11:11:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729941110000|2024-10-26 11:11:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941120000|2024-10-26 11:12:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729941130000|2024-10-26 11:12:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729941140000|2024-10-26 11:12:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941170000|2024-10-26 11:12:50|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1729941210000|2024-10-26 11:13:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941220000|2024-10-26 11:13:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1729941230000|2024-10-26 11:13:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729941260000|2024-10-26 11:14:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729941290000|2024-10-26 11:14:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729941300000|2024-10-26 11:15:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1729941310000|2024-10-26 11:15:10|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|7
1729941320000|2024-10-26 11:15:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729941330000|2024-10-26 11:15:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941360000|2024-10-26 11:16:00|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1729941370000|2024-10-26 11:16:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729941380000|2024-10-26 11:16:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729941390000|2024-10-26 11:16:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729941440000|2024-10-26 11:17:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941490000|2024-10-26 11:18:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729941570000|2024-10-26 11:19:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|8
1729941580000|2024-10-26 11:19:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1729941610000|2024-10-26 11:20:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729941630000|2024-10-26 11:20:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941670000|2024-10-26 11:21:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729941680000|2024-10-26 11:21:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729941690000|2024-10-26 11:21:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729941700000|2024-10-26 11:21:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729941710000|2024-10-26 11:21:50|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1729941720000|2024-10-26 11:22:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941780000|2024-10-26 11:23:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729941790000|2024-10-26 11:23:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729941860000|2024-10-26 11:24:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729941870000|2024-10-26 11:24:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729941880000|2024-10-26 11:24:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729941890000|2024-10-26 11:24:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729941950000|2024-10-26 11:25:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729942030000|2024-10-26 11:27:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729942040000|2024-10-26 11:27:20|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1729942090000|2024-10-26 11:28:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729942100000|2024-10-26 11:28:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729942140000|2024-10-26 11:29:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729942150000|2024-10-26 11:29:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729942180000|2024-10-26 11:29:40|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1729942190000|2024-10-26 11:29:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729942200000|2024-10-26 11:30:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|6
1729942220000|2024-10-26 11:30:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729942230000|2024-10-26 11:30:30|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1729942240000|2024-10-26 11:30:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729942260000|2024-10-26 11:31:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729942350000|2024-10-26 11:32:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729942460000|2024-10-26 11:34:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729942480000|2024-10-26 11:34:40|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|2
1729942580000|2024-10-26 11:36:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1729942590000|2024-10-26 11:36:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729942630000|2024-10-26 11:37:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1729942650000|2024-10-26 11:37:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729942680000|2024-10-26 11:38:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729942690000|2024-10-26 11:38:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729942710000|2024-10-26 11:38:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729942740000|2024-10-26 11:39:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729942770000|2024-10-26 11:39:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|6
1729942780000|2024-10-26 11:39:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1729942840000|2024-10-26 11:40:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729942850000|2024-10-26 11:40:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729942890000|2024-10-26 11:41:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729942900000|2024-10-26 11:41:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729942910000|2024-10-26 11:41:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729942930000|2024-10-26 11:42:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729942940000|2024-10-26 11:42:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729943030000|2024-10-26 11:43:50|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1729943040000|2024-10-26 11:44:00|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|5
1729943050000|2024-10-26 11:44:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|10
1729943060000|2024-10-26 11:44:20|44.72|44.42|44.73|44.43|44.74|44.44|44.72|44.42|6
1729943070000|2024-10-26 11:44:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729943080000|2024-10-26 11:44:40|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|6
1729943090000|2024-10-26 11:44:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729943100000|2024-10-26 11:45:00|44.75|44.45|44.76|44.46|44.77|44.47|44.75|44.45|6
1729943120000|2024-10-26 11:45:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729943130000|2024-10-26 11:45:30|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729943150000|2024-10-26 11:45:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729943200000|2024-10-26 11:46:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729943210000|2024-10-26 11:46:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729943260000|2024-10-26 11:47:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729943270000|2024-10-26 11:47:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729943280000|2024-10-26 11:48:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729943320000|2024-10-26 11:48:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729943350000|2024-10-26 11:49:10|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1729943360000|2024-10-26 11:49:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1729943370000|2024-10-26 11:49:30|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|6
1729943380000|2024-10-26 11:49:40|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729943390000|2024-10-26 11:49:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1729943400000|2024-10-26 11:50:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729943470000|2024-10-26 11:51:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729943490000|2024-10-26 11:51:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1729943500000|2024-10-26 11:51:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729943510000|2024-10-26 11:51:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729943530000|2024-10-26 11:52:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729943540000|2024-10-26 11:52:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729943580000|2024-10-26 11:53:00|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1729943600000|2024-10-26 11:53:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729943640000|2024-10-26 11:54:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729943650000|2024-10-26 11:54:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729943710000|2024-10-26 11:55:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729943730000|2024-10-26 11:55:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729944000000|2024-10-26 12:00:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1729944010000|2024-10-26 12:00:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729944020000|2024-10-26 12:00:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729944030000|2024-10-26 12:00:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729944050000|2024-10-26 12:00:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729944060000|2024-10-26 12:01:00|44.63|44.33|44.61|44.31|44.63|44.33|44.61|44.31|3
1729944070000|2024-10-26 12:01:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1729944080000|2024-10-26 12:01:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729944090000|2024-10-26 12:01:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729944150000|2024-10-26 12:02:30|44.64|44.34|44.65|44.35|44.65|44.35|44.63|44.33|4
1729944160000|2024-10-26 12:02:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729944170000|2024-10-26 12:02:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729944180000|2024-10-26 12:03:00|44.64|44.34|44.62|44.32|44.65|44.35|44.62|44.32|11
1729944190000|2024-10-26 12:03:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729944210000|2024-10-26 12:03:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729944220000|2024-10-26 12:03:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|18
1729944230000|2024-10-26 12:03:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|14
1729944240000|2024-10-26 12:04:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729944250000|2024-10-26 12:04:10|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|13
1729944260000|2024-10-26 12:04:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729944270000|2024-10-26 12:04:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729944280000|2024-10-26 12:04:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729944290000|2024-10-26 12:04:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729944300000|2024-10-26 12:05:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729944310000|2024-10-26 12:05:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729944330000|2024-10-26 12:05:30|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729944350000|2024-10-26 12:05:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1729944370000|2024-10-26 12:06:10|44.61|44.31|44.59|44.29|44.61|44.31|44.59|44.29|3
1729944390000|2024-10-26 12:06:30|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1729944400000|2024-10-26 12:06:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729944410000|2024-10-26 12:06:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729944470000|2024-10-26 12:07:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729944520000|2024-10-26 12:08:40|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729944540000|2024-10-26 12:09:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729944550000|2024-10-26 12:09:10|44.55|44.25|44.56|44.26|44.56|44.26|44.54|44.24|4
1729944560000|2024-10-26 12:09:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729944600000|2024-10-26 12:10:00|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729944610000|2024-10-26 12:10:10|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|3
1729944660000|2024-10-26 12:11:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729944670000|2024-10-26 12:11:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|8
1729944680000|2024-10-26 12:11:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729944720000|2024-10-26 12:12:00|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|4
1729944730000|2024-10-26 12:12:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729944750000|2024-10-26 12:12:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729944770000|2024-10-26 12:12:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729944780000|2024-10-26 12:13:00|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729944790000|2024-10-26 12:13:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729944800000|2024-10-26 12:13:20|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729944830000|2024-10-26 12:13:50|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729944850000|2024-10-26 12:14:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729944940000|2024-10-26 12:15:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729944950000|2024-10-26 12:15:50|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|4
1729944970000|2024-10-26 12:16:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729945000000|2024-10-26 12:16:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729945040000|2024-10-26 12:17:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729945050000|2024-10-26 12:17:30|44.57|44.27|44.55|44.25|44.57|44.27|44.55|44.25|7
1729945060000|2024-10-26 12:17:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729945140000|2024-10-26 12:19:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729945200000|2024-10-26 12:20:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729945210000|2024-10-26 12:20:10|44.54|44.24|44.48|44.18|44.54|44.24|44.48|44.18|6
1729945240000|2024-10-26 12:20:40|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729945260000|2024-10-26 12:21:00|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729945290000|2024-10-26 12:21:30|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|7
1729945300000|2024-10-26 12:21:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729945310000|2024-10-26 12:21:50|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729945330000|2024-10-26 12:22:10|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729945360000|2024-10-26 12:22:40|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729945370000|2024-10-26 12:22:50|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1729945380000|2024-10-26 12:23:00|44.49|44.19|44.49|44.19|44.49|44.19|44.48|44.18|5
1729945390000|2024-10-26 12:23:10|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729945400000|2024-10-26 12:23:20|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|4
1729945410000|2024-10-26 12:23:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729945440000|2024-10-26 12:24:00|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729945450000|2024-10-26 12:24:10|44.48|44.18|44.5|44.2|44.5|44.2|44.48|44.18|3
1729945460000|2024-10-26 12:24:20|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1729945470000|2024-10-26 12:24:30|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|4
1729945480000|2024-10-26 12:24:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729945490000|2024-10-26 12:24:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1729945520000|2024-10-26 12:25:20|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729945550000|2024-10-26 12:25:50|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729945570000|2024-10-26 12:26:10|44.51|44.21|44.53|44.23|44.53|44.23|44.5|44.2|7
1729945590000|2024-10-26 12:26:30|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|5
1729945600000|2024-10-26 12:26:40|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|8
1729945610000|2024-10-26 12:26:50|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1729945620000|2024-10-26 12:27:00|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1729945630000|2024-10-26 12:27:10|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|3
1729945640000|2024-10-26 12:27:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|4
1729945680000|2024-10-26 12:28:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729945690000|2024-10-26 12:28:10|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1729945700000|2024-10-26 12:28:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729945710000|2024-10-26 12:28:30|44.51|44.21|44.52|44.22|44.52|44.22|44.5|44.2|6
1729945720000|2024-10-26 12:28:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729945730000|2024-10-26 12:28:50|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|7
1729945740000|2024-10-26 12:29:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1729945800000|2024-10-26 12:30:00|44.52|44.22|44.49|44.19|44.52|44.22|44.49|44.19|6
1729945810000|2024-10-26 12:30:10|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|5
1729945820000|2024-10-26 12:30:20|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729945830000|2024-10-26 12:30:30|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1729945860000|2024-10-26 12:31:00|44.52|44.22|44.49|44.19|44.52|44.22|44.49|44.19|5
1729945870000|2024-10-26 12:31:10|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729945880000|2024-10-26 12:31:20|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729945940000|2024-10-26 12:32:20|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729945950000|2024-10-26 12:32:30|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1729945960000|2024-10-26 12:32:40|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1729945970000|2024-10-26 12:32:50|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729945990000|2024-10-26 12:33:10|44.5|44.2|44.48|44.18|44.5|44.2|44.47|44.17|5
1729946000000|2024-10-26 12:33:20|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|4
1729946010000|2024-10-26 12:33:30|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729946020000|2024-10-26 12:33:40|44.49|44.19|44.49|44.19|44.49|44.19|44.48|44.18|5
1729946030000|2024-10-26 12:33:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1729946040000|2024-10-26 12:34:00|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1729946050000|2024-10-26 12:34:10|44.52|44.22|44.53|44.23|44.53|44.23|44.51|44.21|8
1729946060000|2024-10-26 12:34:20|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729946070000|2024-10-26 12:34:30|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|3
1729946080000|2024-10-26 12:34:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729946090000|2024-10-26 12:34:50|44.54|44.24|44.52|44.22|44.54|44.24|44.52|44.22|3
1729946110000|2024-10-26 12:35:10|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729946130000|2024-10-26 12:35:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729946150000|2024-10-26 12:35:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729946170000|2024-10-26 12:36:10|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729946190000|2024-10-26 12:36:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729946200000|2024-10-26 12:36:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1729946210000|2024-10-26 12:36:50|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1729946220000|2024-10-26 12:37:00|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|10
1729946230000|2024-10-26 12:37:10|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|3
1729946240000|2024-10-26 12:37:20|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|3
1729946250000|2024-10-26 12:37:30|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|7
1729946260000|2024-10-26 12:37:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729946270000|2024-10-26 12:37:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1729946280000|2024-10-26 12:38:00|44.53|44.23|44.54|44.24|44.54|44.24|44.52|44.22|4
1729946290000|2024-10-26 12:38:10|44.53|44.23|44.52|44.22|44.54|44.24|44.5|44.2|9
1729946300000|2024-10-26 12:38:20|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|3
1729946350000|2024-10-26 12:39:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729946360000|2024-10-26 12:39:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729946370000|2024-10-26 12:39:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729946410000|2024-10-26 12:40:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729946420000|2024-10-26 12:40:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729946430000|2024-10-26 12:40:30|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|4
1729946440000|2024-10-26 12:40:40|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729946450000|2024-10-26 12:40:50|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729946460000|2024-10-26 12:41:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729946470000|2024-10-26 12:41:10|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|6
1729946480000|2024-10-26 12:41:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729946490000|2024-10-26 12:41:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729946500000|2024-10-26 12:41:40|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1729946510000|2024-10-26 12:41:50|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729946520000|2024-10-26 12:42:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1729946530000|2024-10-26 12:42:10|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1729946550000|2024-10-26 12:42:30|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1729946570000|2024-10-26 12:42:50|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|7
1729946670000|2024-10-26 12:44:30|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729946680000|2024-10-26 12:44:40|44.59|44.29|44.57|44.27|44.59|44.29|44.57|44.27|3
1729946690000|2024-10-26 12:44:50|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1729946700000|2024-10-26 12:45:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729946710000|2024-10-26 12:45:10|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729946720000|2024-10-26 12:45:20|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1729946730000|2024-10-26 12:45:30|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729946740000|2024-10-26 12:45:40|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729946760000|2024-10-26 12:46:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729946770000|2024-10-26 12:46:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729946820000|2024-10-26 12:47:00|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729946830000|2024-10-26 12:47:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729946840000|2024-10-26 12:47:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|6
1729946850000|2024-10-26 12:47:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729946860000|2024-10-26 12:47:40|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1729946870000|2024-10-26 12:47:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1729946880000|2024-10-26 12:48:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729946890000|2024-10-26 12:48:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729946900000|2024-10-26 12:48:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729946920000|2024-10-26 12:48:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729946940000|2024-10-26 12:49:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729946950000|2024-10-26 12:49:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729946960000|2024-10-26 12:49:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729946970000|2024-10-26 12:49:30|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|5
1729946980000|2024-10-26 12:49:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729947030000|2024-10-26 12:50:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729947040000|2024-10-26 12:50:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|10
1729947050000|2024-10-26 12:50:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|7
1729947070000|2024-10-26 12:51:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729947100000|2024-10-26 12:51:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729947110000|2024-10-26 12:51:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|6
1729947120000|2024-10-26 12:52:00|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|4
1729947130000|2024-10-26 12:52:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729947180000|2024-10-26 12:53:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729947190000|2024-10-26 12:53:10|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729947210000|2024-10-26 12:53:30|44.54|44.24|44.55|44.25|44.55|44.25|44.53|44.23|8
1729947220000|2024-10-26 12:53:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729947230000|2024-10-26 12:53:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947300000|2024-10-26 12:55:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729947330000|2024-10-26 12:55:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947350000|2024-10-26 12:55:50|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|7
1729947360000|2024-10-26 12:56:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729947380000|2024-10-26 12:56:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947420000|2024-10-26 12:57:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729947450000|2024-10-26 12:57:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947460000|2024-10-26 12:57:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729947520000|2024-10-26 12:58:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947540000|2024-10-26 12:59:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729947570000|2024-10-26 12:59:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729947640000|2024-10-26 13:00:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729947650000|2024-10-26 13:00:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729947660000|2024-10-26 13:01:00|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|5
1729947670000|2024-10-26 13:01:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|7
1729947680000|2024-10-26 13:01:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729947700000|2024-10-26 13:01:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947710000|2024-10-26 13:01:50|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|7
1729947760000|2024-10-26 13:02:40|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729947770000|2024-10-26 13:02:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729947780000|2024-10-26 13:03:00|44.52|44.22|44.54|44.24|44.54|44.24|44.52|44.22|3
1729947790000|2024-10-26 13:03:10|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1729947800000|2024-10-26 13:03:20|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|7
1729947810000|2024-10-26 13:03:30|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|4
1729947820000|2024-10-26 13:03:40|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|7
1729947830000|2024-10-26 13:03:50|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|5
1729947840000|2024-10-26 13:04:00|44.55|44.25|44.57|44.27|44.57|44.27|44.55|44.25|4
1729947860000|2024-10-26 13:04:20|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729947870000|2024-10-26 13:04:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729947900000|2024-10-26 13:05:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729947910000|2024-10-26 13:05:10|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729947920000|2024-10-26 13:05:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729947930000|2024-10-26 13:05:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|6
1729947940000|2024-10-26 13:05:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729947960000|2024-10-26 13:06:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729947970000|2024-10-26 13:06:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729947990000|2024-10-26 13:06:30|44.57|44.27|44.59|44.29|44.59|44.29|44.57|44.27|3
1729948000000|2024-10-26 13:06:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729948010000|2024-10-26 13:06:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729948020000|2024-10-26 13:07:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729948030000|2024-10-26 13:07:10|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|5
1729948050000|2024-10-26 13:07:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1729948060000|2024-10-26 13:07:40|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729948070000|2024-10-26 13:07:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729948080000|2024-10-26 13:08:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729948090000|2024-10-26 13:08:10|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729948110000|2024-10-26 13:08:30|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729948140000|2024-10-26 13:09:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729948150000|2024-10-26 13:09:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1729948160000|2024-10-26 13:09:20|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729948190000|2024-10-26 13:09:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729948200000|2024-10-26 13:10:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729948210000|2024-10-26 13:10:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729948230000|2024-10-26 13:10:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729948250000|2024-10-26 13:10:50|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|7
1729948260000|2024-10-26 13:11:00|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729948280000|2024-10-26 13:11:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729948300000|2024-10-26 13:11:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729948310000|2024-10-26 13:11:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729948320000|2024-10-26 13:12:00|44.58|44.28|44.58|44.28|44.59|44.29|44.57|44.27|9
1729948370000|2024-10-26 13:12:50|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729948440000|2024-10-26 13:14:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729948470000|2024-10-26 13:14:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729948480000|2024-10-26 13:14:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729948500000|2024-10-26 13:15:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729948520000|2024-10-26 13:15:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729948530000|2024-10-26 13:15:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729948550000|2024-10-26 13:15:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729948560000|2024-10-26 13:16:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729948580000|2024-10-26 13:16:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729948600000|2024-10-26 13:16:40|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729948620000|2024-10-26 13:17:00|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|3
1729948640000|2024-10-26 13:17:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729948650000|2024-10-26 13:17:30|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|3
1729948660000|2024-10-26 13:17:40|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|3
1729948670000|2024-10-26 13:17:50|44.49|44.19|44.49|44.19|44.49|44.19|44.48|44.18|5
1729948690000|2024-10-26 13:18:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729948700000|2024-10-26 13:18:20|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729948710000|2024-10-26 13:18:30|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729948730000|2024-10-26 13:18:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729948750000|2024-10-26 13:19:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729948760000|2024-10-26 13:19:20|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1729948770000|2024-10-26 13:19:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729948810000|2024-10-26 13:20:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729948820000|2024-10-26 13:20:20|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|4
1729948830000|2024-10-26 13:20:30|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1729948840000|2024-10-26 13:20:40|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1729948850000|2024-10-26 13:20:50|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|4
1729948870000|2024-10-26 13:21:10|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|4
1729948880000|2024-10-26 13:21:20|44.47|44.17|44.45|44.15|44.47|44.17|44.45|44.15|3
1729948890000|2024-10-26 13:21:30|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|4
1729948900000|2024-10-26 13:21:40|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|3
1729948910000|2024-10-26 13:21:50|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729948920000|2024-10-26 13:22:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729948960000|2024-10-26 13:22:40|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|4
1729948970000|2024-10-26 13:22:50|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729948980000|2024-10-26 13:23:00|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729948990000|2024-10-26 13:23:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729949000000|2024-10-26 13:23:20|44.49|44.19|44.54|44.24|44.54|44.24|44.48|44.18|7
1729949010000|2024-10-26 13:23:30|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729949020000|2024-10-26 13:23:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|6
1729949030000|2024-10-26 13:23:50|44.56|44.26|44.57|44.27|44.57|44.27|44.55|44.25|4
1729949040000|2024-10-26 13:24:00|44.56|44.26|44.54|44.24|44.56|44.26|44.53|44.23|5
1729949050000|2024-10-26 13:24:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729949060000|2024-10-26 13:24:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729949070000|2024-10-26 13:24:30|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729949110000|2024-10-26 13:25:10|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729949140000|2024-10-26 13:25:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729949150000|2024-10-26 13:25:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729949160000|2024-10-26 13:26:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729949170000|2024-10-26 13:26:10|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729949180000|2024-10-26 13:26:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729949210000|2024-10-26 13:26:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729949220000|2024-10-26 13:27:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729949230000|2024-10-26 13:27:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729949260000|2024-10-26 13:27:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729949270000|2024-10-26 13:27:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729949280000|2024-10-26 13:28:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1729949290000|2024-10-26 13:28:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729949350000|2024-10-26 13:29:10|44.55|44.25|44.57|44.27|44.57|44.27|44.55|44.25|3
1729949360000|2024-10-26 13:29:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729949390000|2024-10-26 13:29:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729949410000|2024-10-26 13:30:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729949420000|2024-10-26 13:30:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729949440000|2024-10-26 13:30:40|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729949450000|2024-10-26 13:30:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729949460000|2024-10-26 13:31:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1729949470000|2024-10-26 13:31:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729949480000|2024-10-26 13:31:20|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|5
1729949490000|2024-10-26 13:31:30|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729949500000|2024-10-26 13:31:40|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729949510000|2024-10-26 13:31:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729949520000|2024-10-26 13:32:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729949530000|2024-10-26 13:32:10|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729949550000|2024-10-26 13:32:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729949570000|2024-10-26 13:32:50|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1729949580000|2024-10-26 13:33:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729949590000|2024-10-26 13:33:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729949610000|2024-10-26 13:33:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729949640000|2024-10-26 13:34:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729949660000|2024-10-26 13:34:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729949680000|2024-10-26 13:34:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729949720000|2024-10-26 13:35:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729949730000|2024-10-26 13:35:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729949760000|2024-10-26 13:36:00|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|4
1729949770000|2024-10-26 13:36:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729949790000|2024-10-26 13:36:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729949800000|2024-10-26 13:36:40|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729949820000|2024-10-26 13:37:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729949840000|2024-10-26 13:37:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729949850000|2024-10-26 13:37:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729949880000|2024-10-26 13:38:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729949900000|2024-10-26 13:38:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729949930000|2024-10-26 13:38:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1729949940000|2024-10-26 13:39:00|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|5
1729949950000|2024-10-26 13:39:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729949990000|2024-10-26 13:39:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|4
1729950020000|2024-10-26 13:40:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729950030000|2024-10-26 13:40:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729950040000|2024-10-26 13:40:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729950050000|2024-10-26 13:40:50|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|3
1729950070000|2024-10-26 13:41:10|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|2
1729950090000|2024-10-26 13:41:30|44.51|44.21|44.53|44.23|44.53|44.23|44.51|44.21|3
1729950110000|2024-10-26 13:41:50|44.54|44.24|44.56|44.26|44.57|44.27|44.54|44.24|6
1729950140000|2024-10-26 13:42:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729950170000|2024-10-26 13:42:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729950190000|2024-10-26 13:43:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729950210000|2024-10-26 13:43:30|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729950220000|2024-10-26 13:43:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729950270000|2024-10-26 13:44:30|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729950290000|2024-10-26 13:44:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729950300000|2024-10-26 13:45:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729950310000|2024-10-26 13:45:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729950320000|2024-10-26 13:45:20|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|5
1729950330000|2024-10-26 13:45:30|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1729950340000|2024-10-26 13:45:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|4
1729950360000|2024-10-26 13:46:00|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|3
1729950370000|2024-10-26 13:46:10|44.47|44.17|44.44|44.14|44.47|44.17|44.44|44.14|4
1729950380000|2024-10-26 13:46:20|44.45|44.15|44.43|44.13|44.45|44.15|44.43|44.13|3
1729950390000|2024-10-26 13:46:30|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729950400000|2024-10-26 13:46:40|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1729950410000|2024-10-26 13:46:50|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1729950420000|2024-10-26 13:47:00|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1729950430000|2024-10-26 13:47:10|44.45|44.15|44.43|44.13|44.45|44.15|44.43|44.13|7
1729950440000|2024-10-26 13:47:20|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|3
1729950450000|2024-10-26 13:47:30|44.41|44.11|44.38|44.08|44.41|44.11|44.36|44.06|10
1729950460000|2024-10-26 13:47:40|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|3
1729950470000|2024-10-26 13:47:50|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1729950480000|2024-10-26 13:48:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1729950490000|2024-10-26 13:48:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1729950500000|2024-10-26 13:48:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|8
1729950510000|2024-10-26 13:48:30|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|16
1729950520000|2024-10-26 13:48:40|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1729950530000|2024-10-26 13:48:50|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|4
1729950540000|2024-10-26 13:49:00|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|3
1729950550000|2024-10-26 13:49:10|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1729950560000|2024-10-26 13:49:20|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|5
1729950570000|2024-10-26 13:49:30|44.36|44.06|44.35|44.05|44.37|44.07|44.35|44.05|6
1729950580000|2024-10-26 13:49:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1729950590000|2024-10-26 13:49:50|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1729950600000|2024-10-26 13:50:00|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|4
1729950610000|2024-10-26 13:50:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1729950640000|2024-10-26 13:50:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1729950650000|2024-10-26 13:50:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1729950660000|2024-10-26 13:51:00|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|5
1729950670000|2024-10-26 13:51:10|44.32|44.02|44.27|43.97|44.32|44.02|44.27|43.97|10
1729950690000|2024-10-26 13:51:30|44.26|43.96|44.27|43.97|44.27|43.97|44.25|43.95|4
1729950700000|2024-10-26 13:51:40|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|5
1729950710000|2024-10-26 13:51:50|44.27|43.97|44.27|43.97|44.28|43.98|44.26|43.96|7
1729950720000|2024-10-26 13:52:00|44.28|43.98|44.32|44.02|44.32|44.02|44.27|43.97|6
1729950730000|2024-10-26 13:52:10|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|14
1729950740000|2024-10-26 13:52:20|44.33|44.03|44.34|44.04|44.35|44.05|44.32|44.02|8
1729950750000|2024-10-26 13:52:30|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1729950760000|2024-10-26 13:52:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|20
1729950770000|2024-10-26 13:52:50|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|7
1729950780000|2024-10-26 13:53:00|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1729950790000|2024-10-26 13:53:10|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|9
1729950800000|2024-10-26 13:53:20|44.33|44.03|44.3|44|44.33|44.03|44.3|44|8
1729950810000|2024-10-26 13:53:30|44.29|43.99|44.28|43.98|44.3|44|44.28|43.98|4
1729950820000|2024-10-26 13:53:40|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1729950840000|2024-10-26 13:54:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729950860000|2024-10-26 13:54:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729950870000|2024-10-26 13:54:30|44.3|44|44.3|44|44.31|44.01|44.3|44|5
1729950890000|2024-10-26 13:54:50|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|5
1729950900000|2024-10-26 13:55:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1729950910000|2024-10-26 13:55:10|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1729950920000|2024-10-26 13:55:20|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1729950940000|2024-10-26 13:55:40|44.3|44|44.32|44.02|44.32|44.02|44.3|44|3
1729950950000|2024-10-26 13:55:50|44.33|44.03|44.33|44.03|44.34|44.04|44.32|44.02|5
1729950970000|2024-10-26 13:56:10|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|3
1729950980000|2024-10-26 13:56:20|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|13
1729950990000|2024-10-26 13:56:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1729951000000|2024-10-26 13:56:40|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1729951010000|2024-10-26 13:56:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1729951020000|2024-10-26 13:57:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1729951030000|2024-10-26 13:57:10|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1729951050000|2024-10-26 13:57:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1729951060000|2024-10-26 13:57:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1729951080000|2024-10-26 13:58:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|8
1729951100000|2024-10-26 13:58:20|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1729951140000|2024-10-26 13:59:00|44.32|44.02|44.28|43.98|44.32|44.02|44.28|43.98|5
1729951150000|2024-10-26 13:59:10|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1729951160000|2024-10-26 13:59:20|44.29|43.99|44.27|43.97|44.29|43.99|44.27|43.97|3
1729951170000|2024-10-26 13:59:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1729951180000|2024-10-26 13:59:40|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1729951190000|2024-10-26 13:59:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1729951200000|2024-10-26 14:00:00|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1729951210000|2024-10-26 14:00:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729951220000|2024-10-26 14:00:20|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|5
1729951230000|2024-10-26 14:00:30|44.25|43.95|44.28|43.98|44.28|43.98|44.25|43.95|4
1729951240000|2024-10-26 14:00:40|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1729951260000|2024-10-26 14:01:00|44.26|43.96|44.28|43.98|44.28|43.98|44.26|43.96|3
1729951270000|2024-10-26 14:01:10|44.29|43.99|44.32|44.02|44.32|44.02|44.29|43.99|6
1729951280000|2024-10-26 14:01:20|44.33|44.03|44.31|44.01|44.33|44.03|44.31|44.01|5
1729951290000|2024-10-26 14:01:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1729951300000|2024-10-26 14:01:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729951310000|2024-10-26 14:01:50|44.3|44|44.32|44.02|44.33|44.03|44.29|43.99|6
1729951320000|2024-10-26 14:02:00|44.31|44.01|44.32|44.02|44.33|44.03|44.31|44.01|4
1729951330000|2024-10-26 14:02:10|44.33|44.03|44.32|44.02|44.34|44.04|44.32|44.02|6
1729951340000|2024-10-26 14:02:20|44.33|44.03|44.33|44.03|44.34|44.04|44.33|44.03|9
1729951350000|2024-10-26 14:02:30|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|3
1729951360000|2024-10-26 14:02:40|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1729951370000|2024-10-26 14:02:50|44.29|43.99|44.32|44.02|44.32|44.02|44.29|43.99|4
1729951380000|2024-10-26 14:03:00|44.31|44.01|44.31|44.01|44.31|44.01|44.29|43.99|5
1729951400000|2024-10-26 14:03:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1729951410000|2024-10-26 14:03:30|44.31|44.01|44.3|44|44.31|44.01|44.3|44|4
1729951420000|2024-10-26 14:03:40|44.31|44.01|44.32|44.02|44.32|44.02|44.3|44|6
1729951430000|2024-10-26 14:03:50|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|13
1729951440000|2024-10-26 14:04:00|44.32|44.02|44.29|43.99|44.32|44.02|44.29|43.99|6
1729951450000|2024-10-26 14:04:10|44.3|44|44.3|44|44.31|44.01|44.3|44|5
1729951470000|2024-10-26 14:04:30|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|5
1729951480000|2024-10-26 14:04:40|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1729951500000|2024-10-26 14:05:00|44.28|43.98|44.32|44.02|44.33|44.03|44.28|43.98|7
1729951510000|2024-10-26 14:05:10|44.33|44.03|44.34|44.04|44.35|44.05|44.32|44.02|14
1729951520000|2024-10-26 14:05:20|44.33|44.03|44.34|44.04|44.35|44.05|44.33|44.03|8
1729951530000|2024-10-26 14:05:30|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1729951540000|2024-10-26 14:05:40|44.33|44.03|44.34|44.04|44.34|44.04|44.32|44.02|12
1729951550000|2024-10-26 14:05:50|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|4
1729951560000|2024-10-26 14:06:00|44.33|44.03|44.34|44.04|44.35|44.05|44.33|44.03|12
1729951570000|2024-10-26 14:06:10|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|5
1729951580000|2024-10-26 14:06:20|44.34|44.04|44.35|44.05|44.36|44.06|44.34|44.04|6
1729951600000|2024-10-26 14:06:40|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|6
1729951610000|2024-10-26 14:06:50|44.34|44.04|44.34|44.04|44.35|44.05|44.34|44.04|3
1729951620000|2024-10-26 14:07:00|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|5
1729951630000|2024-10-26 14:07:10|44.34|44.04|44.34|44.04|44.35|44.05|44.33|44.03|7
1729951640000|2024-10-26 14:07:20|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1729951660000|2024-10-26 14:07:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1729951680000|2024-10-26 14:08:00|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|4
1729951690000|2024-10-26 14:08:10|44.3|44|44.28|43.98|44.31|44.01|44.28|43.98|5
1729951700000|2024-10-26 14:08:20|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|5
1729951710000|2024-10-26 14:08:30|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|6
1729951720000|2024-10-26 14:08:40|44.3|44|44.3|44|44.31|44.01|44.29|43.99|5
1729951730000|2024-10-26 14:08:50|44.31|44.01|44.29|43.99|44.32|44.02|44.29|43.99|7
1729951740000|2024-10-26 14:09:00|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729951750000|2024-10-26 14:09:10|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1729951760000|2024-10-26 14:09:20|44.29|43.99|44.27|43.97|44.29|43.99|44.27|43.97|3
1729951770000|2024-10-26 14:09:30|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729951780000|2024-10-26 14:09:40|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|5
1729951790000|2024-10-26 14:09:50|44.28|43.98|44.28|43.98|44.28|43.98|44.26|43.96|3
1729951800000|2024-10-26 14:10:00|44.26|43.96|44.28|43.98|44.28|43.98|44.26|43.96|16
1729951810000|2024-10-26 14:10:10|44.29|43.99|44.34|44.04|44.34|44.04|44.28|43.98|10
1729951820000|2024-10-26 14:10:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1729951830000|2024-10-26 14:10:30|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|13
1729951840000|2024-10-26 14:10:40|44.33|44.03|44.33|44.03|44.34|44.04|44.32|44.02|13
1729951850000|2024-10-26 14:10:50|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|19
1729951860000|2024-10-26 14:11:00|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|24
1729951870000|2024-10-26 14:11:10|44.31|44.01|44.31|44.01|44.32|44.02|44.31|44.01|23
1729951880000|2024-10-26 14:11:20|44.32|44.02|44.29|43.99|44.32|44.02|44.29|43.99|10
1729951900000|2024-10-26 14:11:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1729951910000|2024-10-26 14:11:50|44.29|43.99|44.32|44.02|44.32|44.02|44.29|43.99|6
1729951920000|2024-10-26 14:12:00|44.33|44.03|44.32|44.02|44.33|44.03|44.31|44.01|6
1729951940000|2024-10-26 14:12:20|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|15
1729951950000|2024-10-26 14:12:30|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1729951960000|2024-10-26 14:12:40|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|15
1729951970000|2024-10-26 14:12:50|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|16
1729951980000|2024-10-26 14:13:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1729951990000|2024-10-26 14:13:10|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|8
1729952000000|2024-10-26 14:13:20|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1729952010000|2024-10-26 14:13:30|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|3
1729952050000|2024-10-26 14:14:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1729952080000|2024-10-26 14:14:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1729952100000|2024-10-26 14:15:00|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|8
1729952110000|2024-10-26 14:15:10|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|11
1729952120000|2024-10-26 14:15:20|44.32|44.02|44.34|44.04|44.34|44.04|44.32|44.02|7
1729952140000|2024-10-26 14:15:40|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|3
1729952150000|2024-10-26 14:15:50|44.34|44.04|44.34|44.04|44.35|44.05|44.34|44.04|11
1729952160000|2024-10-26 14:16:00|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1729952170000|2024-10-26 14:16:10|44.33|44.03|44.33|44.03|44.34|44.04|44.33|44.03|3
1729952180000|2024-10-26 14:16:20|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1729952190000|2024-10-26 14:16:30|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1729952200000|2024-10-26 14:16:40|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1729952210000|2024-10-26 14:16:50|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1729952230000|2024-10-26 14:17:10|44.31|44.01|44.28|43.98|44.32|44.02|44.28|43.98|7
1729952240000|2024-10-26 14:17:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729952250000|2024-10-26 14:17:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1729952260000|2024-10-26 14:17:40|44.25|43.95|44.19|43.89|44.25|43.95|44.15|43.85|14
1729952270000|2024-10-26 14:17:50|44.18|43.88|44.2|43.9|44.21|43.91|44.18|43.88|9
1729952280000|2024-10-26 14:18:00|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|8
1729952290000|2024-10-26 14:18:10|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|6
1729952300000|2024-10-26 14:18:20|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1729952310000|2024-10-26 14:18:30|44.18|43.88|44.2|43.9|44.2|43.9|44.18|43.88|7
1729952320000|2024-10-26 14:18:40|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|6
1729952330000|2024-10-26 14:18:50|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|5
1729952340000|2024-10-26 14:19:00|44.2|43.9|44.19|43.89|44.21|43.91|44.18|43.88|10
1729952350000|2024-10-26 14:19:10|44.2|43.9|44.21|43.91|44.22|43.92|44.19|43.89|5
1729952360000|2024-10-26 14:19:20|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|5
1729952370000|2024-10-26 14:19:30|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|4
1729952380000|2024-10-26 14:19:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|4
1729952400000|2024-10-26 14:20:00|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1729952410000|2024-10-26 14:20:10|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|11
1729952420000|2024-10-26 14:20:20|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1729952430000|2024-10-26 14:20:30|44.22|43.92|44.2|43.9|44.22|43.92|44.19|43.89|9
1729952440000|2024-10-26 14:20:40|44.19|43.89|44.19|43.89|44.21|43.91|44.19|43.89|5
1729952450000|2024-10-26 14:20:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1729952460000|2024-10-26 14:21:00|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|12
1729952490000|2024-10-26 14:21:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1729952500000|2024-10-26 14:21:40|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1729952510000|2024-10-26 14:21:50|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|6
1729952520000|2024-10-26 14:22:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729952540000|2024-10-26 14:22:20|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|7
1729952550000|2024-10-26 14:22:30|44.14|43.84|44.09|43.79|44.14|43.84|44.09|43.79|5
1729952560000|2024-10-26 14:22:40|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|4
1729952570000|2024-10-26 14:22:50|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1729952580000|2024-10-26 14:23:00|44.12|43.82|44.13|43.83|44.13|43.83|44.09|43.79|6
1729952590000|2024-10-26 14:23:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1729952600000|2024-10-26 14:23:20|44.12|43.82|44.09|43.79|44.12|43.82|44.09|43.79|6
1729952610000|2024-10-26 14:23:30|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1729952620000|2024-10-26 14:23:40|44.08|43.78|44.07|43.77|44.09|43.79|44.07|43.77|6
1729952630000|2024-10-26 14:23:50|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|4
1729952640000|2024-10-26 14:24:00|44.06|43.76|44.09|43.79|44.09|43.79|44.05|43.75|8
1729952650000|2024-10-26 14:24:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|4
1729952660000|2024-10-26 14:24:20|44.08|43.78|44.09|43.79|44.1|43.8|44.07|43.77|8
1729952670000|2024-10-26 14:24:30|44.1|43.8|44.1|43.8|44.11|43.81|44.09|43.79|7
1729952680000|2024-10-26 14:24:40|44.11|43.81|44.12|43.82|44.12|43.82|44.1|43.8|4
1729952690000|2024-10-26 14:24:50|44.11|43.81|44.1|43.8|44.12|43.82|44.1|43.8|4
1729952700000|2024-10-26 14:25:00|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1729952710000|2024-10-26 14:25:10|44.13|43.83|44.12|43.82|44.13|43.83|44.11|43.81|3
1729952720000|2024-10-26 14:25:20|44.11|43.81|44.11|43.81|44.12|43.82|44.11|43.81|3
1729952730000|2024-10-26 14:25:30|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1729952740000|2024-10-26 14:25:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729952750000|2024-10-26 14:25:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1729952760000|2024-10-26 14:26:00|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|6
1729952770000|2024-10-26 14:26:10|44.14|43.84|44.1|43.8|44.14|43.84|44.1|43.8|5
1729952780000|2024-10-26 14:26:20|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1729952790000|2024-10-26 14:26:30|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|4
1729952800000|2024-10-26 14:26:40|44.11|43.81|44.12|43.82|44.12|43.82|44.1|43.8|4
1729952810000|2024-10-26 14:26:50|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1729952820000|2024-10-26 14:27:00|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|7
1729952830000|2024-10-26 14:27:10|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1729952840000|2024-10-26 14:27:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729952850000|2024-10-26 14:27:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|7
1729952860000|2024-10-26 14:27:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729952870000|2024-10-26 14:27:50|44.17|43.87|44.16|43.86|44.17|43.87|44.15|43.85|4
1729952880000|2024-10-26 14:28:00|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|3
1729952890000|2024-10-26 14:28:10|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1729952910000|2024-10-26 14:28:30|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|5
1729952920000|2024-10-26 14:28:40|44.19|43.89|44.17|43.87|44.19|43.89|44.17|43.87|3
1729952940000|2024-10-26 14:29:00|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|3
1729952950000|2024-10-26 14:29:10|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|3
1729952960000|2024-10-26 14:29:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729952970000|2024-10-26 14:29:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1729952980000|2024-10-26 14:29:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1729952990000|2024-10-26 14:29:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729953000000|2024-10-26 14:30:00|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|3
1729953010000|2024-10-26 14:30:10|44.12|43.82|44.12|43.82|44.13|43.83|44.11|43.81|9
1729953020000|2024-10-26 14:30:20|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|6
1729953030000|2024-10-26 14:30:30|44.11|43.81|44.11|43.81|44.12|43.82|44.11|43.81|3
1729953040000|2024-10-26 14:30:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1729953050000|2024-10-26 14:30:50|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|4
1729953060000|2024-10-26 14:31:00|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|5
1729953070000|2024-10-26 14:31:10|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|3
1729953080000|2024-10-26 14:31:20|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1729953090000|2024-10-26 14:31:30|44.09|43.79|44.11|43.81|44.12|43.82|44.09|43.79|5
1729953100000|2024-10-26 14:31:40|44.12|43.82|44.08|43.78|44.12|43.82|44.08|43.78|11
1729953110000|2024-10-26 14:31:50|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|4
1729953120000|2024-10-26 14:32:00|44.07|43.77|44.08|43.78|44.1|43.8|44.07|43.77|6
1729953130000|2024-10-26 14:32:10|44.09|43.79|44.11|43.81|44.11|43.81|44.09|43.79|3
1729953140000|2024-10-26 14:32:20|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1729953150000|2024-10-26 14:32:30|44.1|43.8|44.1|43.8|44.11|43.81|44.09|43.79|7
1729953160000|2024-10-26 14:32:40|44.11|43.81|44.09|43.79|44.11|43.81|44.09|43.79|5
1729953180000|2024-10-26 14:33:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|4
1729953190000|2024-10-26 14:33:10|44.1|43.8|44.1|43.8|44.12|43.82|44.1|43.8|7
1729953200000|2024-10-26 14:33:20|44.11|43.81|44.13|43.83|44.14|43.84|44.1|43.8|7
1729953210000|2024-10-26 14:33:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729953220000|2024-10-26 14:33:40|44.13|43.83|44.11|43.81|44.13|43.83|44.11|43.81|5
1729953230000|2024-10-26 14:33:50|44.12|43.82|44.1|43.8|44.13|43.83|44.1|43.8|4
1729953240000|2024-10-26 14:34:00|44.11|43.81|44.13|43.83|44.13|43.83|44.1|43.8|5
1729953250000|2024-10-26 14:34:10|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1729953280000|2024-10-26 14:34:40|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|5
1729953290000|2024-10-26 14:34:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729953300000|2024-10-26 14:35:00|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729953310000|2024-10-26 14:35:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729953320000|2024-10-26 14:35:20|44.15|43.85|44.18|43.88|44.18|43.88|44.15|43.85|4
1729953330000|2024-10-26 14:35:30|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|6
1729953340000|2024-10-26 14:35:40|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729953350000|2024-10-26 14:35:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729953360000|2024-10-26 14:36:00|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|7
1729953370000|2024-10-26 14:36:10|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|5
1729953380000|2024-10-26 14:36:20|44.14|43.84|44.15|43.85|44.16|43.86|44.14|43.84|4
1729953390000|2024-10-26 14:36:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729953400000|2024-10-26 14:36:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1729953420000|2024-10-26 14:37:00|44.13|43.83|44.1|43.8|44.13|43.83|44.1|43.8|10
1729953430000|2024-10-26 14:37:10|44.11|43.81|44.08|43.78|44.12|43.82|44.08|43.78|8
1729953440000|2024-10-26 14:37:20|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1729953450000|2024-10-26 14:37:30|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1729953460000|2024-10-26 14:37:40|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1729953480000|2024-10-26 14:38:00|44.08|43.78|44.1|43.8|44.1|43.8|44.07|43.77|5
1729953490000|2024-10-26 14:38:10|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|3
1729953500000|2024-10-26 14:38:20|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1729953510000|2024-10-26 14:38:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1729953520000|2024-10-26 14:38:40|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1729953530000|2024-10-26 14:38:50|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1729953540000|2024-10-26 14:39:00|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729953550000|2024-10-26 14:39:10|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1729953560000|2024-10-26 14:39:20|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|5
1729953590000|2024-10-26 14:39:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729953600000|2024-10-26 14:40:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1729953610000|2024-10-26 14:40:10|44.05|43.75|44.04|43.74|44.05|43.75|44.03|43.73|6
1729953620000|2024-10-26 14:40:20|44.05|43.75|44.06|43.76|44.08|43.78|44.05|43.75|8
1729953630000|2024-10-26 14:40:30|44.07|43.77|44.09|43.79|44.09|43.79|44.06|43.76|5
1729953640000|2024-10-26 14:40:40|44.1|43.8|44.1|43.8|44.11|43.81|44.1|43.8|3
1729953650000|2024-10-26 14:40:50|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1729953660000|2024-10-26 14:41:00|44.11|43.81|44.09|43.79|44.11|43.81|44.09|43.79|3
1729953670000|2024-10-26 14:41:10|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|3
1729953680000|2024-10-26 14:41:20|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1729953690000|2024-10-26 14:41:30|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|3
1729953700000|2024-10-26 14:41:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729953710000|2024-10-26 14:41:50|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1729953720000|2024-10-26 14:42:00|44.08|43.78|44.06|43.76|44.08|43.78|44.05|43.75|7
1729953730000|2024-10-26 14:42:10|44.05|43.75|44.01|43.71|44.05|43.75|44.01|43.71|4
1729953740000|2024-10-26 14:42:20|44|43.7|44.04|43.74|44.04|43.74|44|43.7|8
1729953750000|2024-10-26 14:42:30|44.05|43.75|44.05|43.75|44.07|43.77|44.05|43.75|5
1729953760000|2024-10-26 14:42:40|44.06|43.76|44.03|43.73|44.06|43.76|44.03|43.73|8
1729953770000|2024-10-26 14:42:50|44.02|43.72|44.03|43.73|44.05|43.75|44.02|43.72|13
1729953780000|2024-10-26 14:43:00|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|13
1729953790000|2024-10-26 14:43:10|44.05|43.75|44.04|43.74|44.05|43.75|44.03|43.73|7
1729953800000|2024-10-26 14:43:20|44.05|43.75|44.07|43.77|44.07|43.77|44.05|43.75|5
1729953820000|2024-10-26 14:43:40|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1729953830000|2024-10-26 14:43:50|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1729953840000|2024-10-26 14:44:00|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1729953850000|2024-10-26 14:44:10|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|4
1729953860000|2024-10-26 14:44:20|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1729953870000|2024-10-26 14:44:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1729953880000|2024-10-26 14:44:40|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1729953890000|2024-10-26 14:44:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1729953900000|2024-10-26 14:45:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1729953910000|2024-10-26 14:45:10|44.08|43.78|44.1|43.8|44.11|43.81|44.08|43.78|7
1729953920000|2024-10-26 14:45:20|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|5
1729953930000|2024-10-26 14:45:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729953940000|2024-10-26 14:45:40|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|3
1729953950000|2024-10-26 14:45:50|44.03|43.73|44.03|43.73|44.05|43.75|44.03|43.73|5
1729953960000|2024-10-26 14:46:00|44.02|43.72|44.06|43.76|44.06|43.76|44.01|43.71|7
1729953970000|2024-10-26 14:46:10|44.05|43.75|44.07|43.77|44.08|43.78|44.05|43.75|5
1729953980000|2024-10-26 14:46:20|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|3
1729953990000|2024-10-26 14:46:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729954000000|2024-10-26 14:46:40|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|4
1729954010000|2024-10-26 14:46:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1729954020000|2024-10-26 14:47:00|44.08|43.78|44.04|43.74|44.08|43.78|44.04|43.74|7
1729954030000|2024-10-26 14:47:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|4
1729954040000|2024-10-26 14:47:20|44.05|43.75|44.06|43.76|44.06|43.76|44.04|43.74|4
1729954050000|2024-10-26 14:47:30|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1729954060000|2024-10-26 14:47:40|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1729954070000|2024-10-26 14:47:50|44.05|43.75|44.04|43.74|44.05|43.75|44.02|43.72|8
1729954080000|2024-10-26 14:48:00|44.03|43.73|44.03|43.73|44.05|43.75|44.03|43.73|5
1729954090000|2024-10-26 14:48:10|44.02|43.72|44|43.7|44.03|43.73|44|43.7|5
1729954100000|2024-10-26 14:48:20|44.01|43.71|43.99|43.69|44.01|43.71|43.99|43.69|5
1729954110000|2024-10-26 14:48:30|44|43.7|44|43.7|44|43.7|43.99|43.69|3
1729954120000|2024-10-26 14:48:40|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1729954130000|2024-10-26 14:48:50|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1729954140000|2024-10-26 14:49:00|43.98|43.68|43.97|43.67|43.98|43.68|43.96|43.66|4
1729954150000|2024-10-26 14:49:10|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1729954170000|2024-10-26 14:49:30|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1729954180000|2024-10-26 14:49:40|44|43.7|44|43.7|44|43.7|43.99|43.69|3
1729954190000|2024-10-26 14:49:50|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|3
1729954200000|2024-10-26 14:50:00|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|4
1729954210000|2024-10-26 14:50:10|44|43.7|43.99|43.69|44|43.7|43.99|43.69|4
1729954220000|2024-10-26 14:50:20|44|43.7|43.98|43.68|44|43.7|43.97|43.67|9
1729954230000|2024-10-26 14:50:30|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|7
1729954240000|2024-10-26 14:50:40|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1729954250000|2024-10-26 14:50:50|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1729954260000|2024-10-26 14:51:00|43.99|43.69|44.01|43.71|44.01|43.71|43.99|43.69|7
1729954270000|2024-10-26 14:51:10|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|5
1729954280000|2024-10-26 14:51:20|44.03|43.73|44.04|43.74|44.05|43.75|44.03|43.73|6
1729954290000|2024-10-26 14:51:30|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1729954300000|2024-10-26 14:51:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|6
1729954310000|2024-10-26 14:51:50|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1729954320000|2024-10-26 14:52:00|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|6
1729954330000|2024-10-26 14:52:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1729954340000|2024-10-26 14:52:20|44.06|43.76|44.05|43.75|44.06|43.76|44.04|43.74|4
1729954350000|2024-10-26 14:52:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1729954370000|2024-10-26 14:52:50|44.07|43.77|44.05|43.75|44.07|43.77|44.04|43.74|6
1729954380000|2024-10-26 14:53:00|44.04|43.74|44.05|43.75|44.07|43.77|44.04|43.74|10
1729954390000|2024-10-26 14:53:10|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|5
1729954400000|2024-10-26 14:53:20|44.03|43.73|44.06|43.76|44.06|43.76|44.03|43.73|6
1729954410000|2024-10-26 14:53:30|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1729954420000|2024-10-26 14:53:40|44.05|43.75|44.02|43.72|44.05|43.75|44.02|43.72|10
1729954430000|2024-10-26 14:53:50|44.01|43.71|43.99|43.69|44.01|43.71|43.99|43.69|3
1729954440000|2024-10-26 14:54:00|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1729954450000|2024-10-26 14:54:10|44.02|43.72|44|43.7|44.03|43.73|44|43.7|9
1729954460000|2024-10-26 14:54:20|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|5
1729954470000|2024-10-26 14:54:30|44|43.7|44|43.7|44|43.7|43.99|43.69|3
1729954490000|2024-10-26 14:54:50|43.99|43.69|44|43.7|44.01|43.71|43.99|43.69|4
1729954500000|2024-10-26 14:55:00|44.01|43.71|44|43.7|44.02|43.72|44|43.7|8
1729954510000|2024-10-26 14:55:10|43.99|43.69|43.98|43.68|44|43.7|43.98|43.68|10
1729954520000|2024-10-26 14:55:20|43.99|43.69|44.01|43.71|44.02|43.72|43.99|43.69|7
1729954530000|2024-10-26 14:55:30|44|43.7|44.02|43.72|44.02|43.72|44|43.7|7
1729954540000|2024-10-26 14:55:40|44.01|43.71|44.03|43.73|44.03|43.73|44.01|43.71|5
1729954550000|2024-10-26 14:55:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1729954560000|2024-10-26 14:56:00|44.03|43.73|44.02|43.72|44.03|43.73|44.01|43.71|10
1729954570000|2024-10-26 14:56:10|44.01|43.71|43.98|43.68|44.01|43.71|43.98|43.68|4
1729954580000|2024-10-26 14:56:20|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1729954590000|2024-10-26 14:56:30|43.99|43.69|43.99|43.69|44|43.7|43.98|43.68|5
1729954600000|2024-10-26 14:56:40|44|43.7|44|43.7|44|43.7|43.99|43.69|7
1729954610000|2024-10-26 14:56:50|44.01|43.71|44.03|43.73|44.03|43.73|44|43.7|5
1729954620000|2024-10-26 14:57:00|44.02|43.72|44.01|43.71|44.03|43.73|44|43.7|8
1729954630000|2024-10-26 14:57:10|44.02|43.72|43.98|43.68|44.02|43.72|43.98|43.68|7
1729954640000|2024-10-26 14:57:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1729954650000|2024-10-26 14:57:30|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|5
1729954660000|2024-10-26 14:57:40|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1729954670000|2024-10-26 14:57:50|43.95|43.65|43.89|43.59|43.95|43.65|43.89|43.59|12
1729954680000|2024-10-26 14:58:00|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1729954690000|2024-10-26 14:58:10|43.88|43.58|43.87|43.57|43.89|43.59|43.86|43.56|10
1729954700000|2024-10-26 14:58:20|43.88|43.58|43.88|43.58|43.88|43.58|43.87|43.57|3
1729954710000|2024-10-26 14:58:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1729954720000|2024-10-26 14:58:40|43.86|43.56|43.82|43.52|43.86|43.56|43.82|43.52|9
1729954730000|2024-10-26 14:58:50|43.83|43.53|43.79|43.49|43.83|43.53|43.77|43.47|7
1729954740000|2024-10-26 14:59:00|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|5
1729954750000|2024-10-26 14:59:10|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|7
1729954760000|2024-10-26 14:59:20|43.76|43.46|43.76|43.46|43.77|43.47|43.75|43.45|8
1729954780000|2024-10-26 14:59:40|43.75|43.45|43.76|43.46|43.77|43.47|43.75|43.45|4
1729954790000|2024-10-26 14:59:50|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1729954800000|2024-10-26 15:00:00|43.78|43.48|43.87|43.57|43.87|43.57|43.78|43.48|10
1729954810000|2024-10-26 15:00:10|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1729954820000|2024-10-26 15:00:20|43.83|43.53|43.82|43.52|43.84|43.54|43.82|43.52|12
1729954830000|2024-10-26 15:00:30|43.83|43.53|43.83|43.53|43.84|43.54|43.82|43.52|5
1729954840000|2024-10-26 15:00:40|43.82|43.52|43.83|43.53|43.83|43.53|43.82|43.52|4
1729954860000|2024-10-26 15:01:00|43.82|43.52|43.78|43.48|43.82|43.52|43.77|43.47|9
1729954870000|2024-10-26 15:01:10|43.77|43.47|43.76|43.46|43.78|43.48|43.76|43.46|6
1729954880000|2024-10-26 15:01:20|43.77|43.47|43.8|43.5|43.8|43.5|43.74|43.44|10
1729954890000|2024-10-26 15:01:30|43.79|43.49|43.86|43.56|43.86|43.56|43.79|43.49|11
1729954900000|2024-10-26 15:01:40|43.85|43.55|43.87|43.57|43.87|43.57|43.85|43.55|5
1729954920000|2024-10-26 15:02:00|43.88|43.58|43.89|43.59|43.9|43.6|43.87|43.57|8
1729954930000|2024-10-26 15:02:10|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1729954950000|2024-10-26 15:02:30|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1729954960000|2024-10-26 15:02:40|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|2
1729954970000|2024-10-26 15:02:50|43.92|43.62|43.93|43.63|43.94|43.64|43.91|43.61|8
1729954980000|2024-10-26 15:03:00|43.94|43.64|43.9|43.6|43.94|43.64|43.9|43.6|5
1729954990000|2024-10-26 15:03:10|43.91|43.61|43.94|43.64|43.94|43.64|43.91|43.61|8
1729955000000|2024-10-26 15:03:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1729955010000|2024-10-26 15:03:30|43.96|43.66|43.93|43.63|43.96|43.66|43.93|43.63|6
1729955020000|2024-10-26 15:03:40|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1729955030000|2024-10-26 15:03:50|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1729955040000|2024-10-26 15:04:00|43.97|43.67|43.95|43.65|43.97|43.67|43.95|43.65|3
1729955050000|2024-10-26 15:04:10|43.94|43.64|43.94|43.64|43.94|43.64|43.92|43.62|9
1729955060000|2024-10-26 15:04:20|43.93|43.63|43.93|43.63|43.95|43.65|43.93|43.63|9
1729955070000|2024-10-26 15:04:30|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1729955080000|2024-10-26 15:04:40|43.97|43.67|43.96|43.66|43.97|43.67|43.95|43.65|4
1729955090000|2024-10-26 15:04:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1729955100000|2024-10-26 15:05:00|43.97|43.67|43.98|43.68|43.99|43.69|43.97|43.67|4
1729955110000|2024-10-26 15:05:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1729955120000|2024-10-26 15:05:20|43.99|43.69|44.01|43.71|44.01|43.71|43.99|43.69|3
1729955130000|2024-10-26 15:05:30|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1729955140000|2024-10-26 15:05:40|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1729955150000|2024-10-26 15:05:50|43.96|43.66|43.97|43.67|43.97|43.67|43.94|43.64|10
1729955160000|2024-10-26 15:06:00|43.96|43.66|43.95|43.65|43.97|43.67|43.94|43.64|12
1729955170000|2024-10-26 15:06:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|8
1729955180000|2024-10-26 15:06:20|43.96|43.66|43.96|43.66|43.97|43.67|43.95|43.65|7
1729955190000|2024-10-26 15:06:30|43.97|43.67|43.96|43.66|43.97|43.67|43.95|43.65|6
1729955200000|2024-10-26 15:06:40|43.95|43.65|43.92|43.62|43.95|43.65|43.91|43.61|9
1729955210000|2024-10-26 15:06:50|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|4
1729955220000|2024-10-26 15:07:00|43.93|43.63|43.92|43.62|43.93|43.63|43.89|43.59|8
1729955230000|2024-10-26 15:07:10|43.93|43.63|43.89|43.59|43.93|43.63|43.89|43.59|7
1729955240000|2024-10-26 15:07:20|43.9|43.6|43.93|43.63|43.93|43.63|43.9|43.6|8
1729955250000|2024-10-26 15:07:30|43.94|43.64|43.92|43.62|43.94|43.64|43.9|43.6|6
1729955260000|2024-10-26 15:07:40|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1729955270000|2024-10-26 15:07:50|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|6
1729955280000|2024-10-26 15:08:00|43.92|43.62|43.96|43.66|43.96|43.66|43.92|43.62|7
1729955290000|2024-10-26 15:08:10|43.95|43.65|43.97|43.67|43.98|43.68|43.95|43.65|7
1729955300000|2024-10-26 15:08:20|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1729955310000|2024-10-26 15:08:30|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1729955320000|2024-10-26 15:08:40|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1729955330000|2024-10-26 15:08:50|44.01|43.71|44.03|43.73|44.03|43.73|44|43.7|11
1729955340000|2024-10-26 15:09:00|44.04|43.74|44.05|43.75|44.05|43.75|44.03|43.73|6
1729955350000|2024-10-26 15:09:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1729955360000|2024-10-26 15:09:20|44.03|43.73|44.04|43.74|44.04|43.74|44.02|43.72|10
1729955370000|2024-10-26 15:09:30|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|5
1729955380000|2024-10-26 15:09:40|44.02|43.72|44.03|43.73|44.03|43.73|44.01|43.71|6
1729955390000|2024-10-26 15:09:50|44.02|43.72|44.02|43.72|44.03|43.73|44.01|43.71|9
1729955400000|2024-10-26 15:10:00|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|6
1729955410000|2024-10-26 15:10:10|44.03|43.73|44|43.7|44.03|43.73|43.99|43.69|10
1729955420000|2024-10-26 15:10:20|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1729955440000|2024-10-26 15:10:40|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1729955450000|2024-10-26 15:10:50|44|43.7|43.99|43.69|44.02|43.72|43.99|43.69|6
1729955460000|2024-10-26 15:11:00|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1729955470000|2024-10-26 15:11:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1729955480000|2024-10-26 15:11:20|43.99|43.69|44|43.7|44|43.7|43.99|43.69|4
1729955490000|2024-10-26 15:11:30|43.99|43.69|43.95|43.65|43.99|43.69|43.95|43.65|5
1729955500000|2024-10-26 15:11:40|43.96|43.66|43.97|43.67|43.98|43.68|43.96|43.66|4
1729955510000|2024-10-26 15:11:50|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|5
1729955520000|2024-10-26 15:12:00|43.97|43.67|43.99|43.69|43.99|43.69|43.97|43.67|5
1729955530000|2024-10-26 15:12:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1729955540000|2024-10-26 15:12:20|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|3
1729955550000|2024-10-26 15:12:30|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1729955560000|2024-10-26 15:12:40|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1729955570000|2024-10-26 15:12:50|44|43.7|44|43.7|44|43.7|44|43.7|1
1729955580000|2024-10-26 15:13:00|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1729955590000|2024-10-26 15:13:10|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1729955600000|2024-10-26 15:13:20|44|43.7|44|43.7|44|43.7|43.99|43.69|3
1729955620000|2024-10-26 15:13:40|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1729955630000|2024-10-26 15:13:50|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1729955640000|2024-10-26 15:14:00|44.01|43.71|44.02|43.72|44.02|43.72|44|43.7|8
1729955650000|2024-10-26 15:14:10|44.01|43.71|44.01|43.71|44.01|43.71|44|43.7|3
1729955660000|2024-10-26 15:14:20|44.02|43.72|44.03|43.73|44.03|43.73|44.01|43.71|6
1729955670000|2024-10-26 15:14:30|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|8
1729955680000|2024-10-26 15:14:40|44|43.7|44|43.7|44.01|43.71|44|43.7|5
1729955690000|2024-10-26 15:14:50|44.01|43.71|44.01|43.71|44.01|43.71|44|43.7|3
1729955700000|2024-10-26 15:15:00|44.02|43.72|44.02|43.72|44.02|43.72|44.01|43.71|5
1729955720000|2024-10-26 15:15:20|44.03|43.73|44.03|43.73|44.04|43.74|44.02|43.72|7
1729955730000|2024-10-26 15:15:30|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|5
1729955740000|2024-10-26 15:15:40|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1729955750000|2024-10-26 15:15:50|44.01|43.71|43.99|43.69|44.02|43.72|43.99|43.69|7
1729955760000|2024-10-26 15:16:00|44|43.7|43.99|43.69|44|43.7|43.99|43.69|4
1729955770000|2024-10-26 15:16:10|43.98|43.68|43.99|43.69|43.99|43.69|43.96|43.66|6
1729955780000|2024-10-26 15:16:20|43.98|43.68|43.97|43.67|43.99|43.69|43.97|43.67|6
1729955790000|2024-10-26 15:16:30|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1729955800000|2024-10-26 15:16:40|43.97|43.67|43.95|43.65|43.97|43.67|43.95|43.65|7
1729955810000|2024-10-26 15:16:50|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1729955820000|2024-10-26 15:17:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1729955840000|2024-10-26 15:17:20|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|4
1729955850000|2024-10-26 15:17:30|43.96|43.66|43.97|43.67|44.01|43.71|43.96|43.66|11
1729955860000|2024-10-26 15:17:40|43.96|43.66|43.97|43.67|43.98|43.68|43.96|43.66|6
1729955870000|2024-10-26 15:17:50|43.98|43.68|43.99|43.69|43.99|43.69|43.97|43.67|4
1729955880000|2024-10-26 15:18:00|44|43.7|44.01|43.71|44.02|43.72|44|43.7|12
1729955890000|2024-10-26 15:18:10|44.02|43.72|43.98|43.68|44.02|43.72|43.98|43.68|15
1729955900000|2024-10-26 15:18:20|43.99|43.69|44|43.7|44.01|43.71|43.99|43.69|6
1729955910000|2024-10-26 15:18:30|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1729955920000|2024-10-26 15:18:40|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|7
1729955930000|2024-10-26 15:18:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1729955940000|2024-10-26 15:19:00|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1729955950000|2024-10-26 15:19:10|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|7
1729955960000|2024-10-26 15:19:20|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1729955970000|2024-10-26 15:19:30|44.09|43.79|44.1|43.8|44.11|43.81|44.09|43.79|4
1729955990000|2024-10-26 15:19:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729956000000|2024-10-26 15:20:00|44.1|43.8|44.13|43.83|44.13|43.83|44.09|43.79|8
1729956010000|2024-10-26 15:20:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729956020000|2024-10-26 15:20:20|44.13|43.83|44.16|43.86|44.16|43.86|44.13|43.83|4
1729956030000|2024-10-26 15:20:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1729956040000|2024-10-26 15:20:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1729956050000|2024-10-26 15:20:50|44.19|43.89|44.2|43.9|44.21|43.91|44.19|43.89|4
1729956060000|2024-10-26 15:21:00|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|5
1729956070000|2024-10-26 15:21:10|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|7
1729956080000|2024-10-26 15:21:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1729956100000|2024-10-26 15:21:40|44.22|43.92|44.23|43.93|44.23|43.93|44.2|43.9|6
1729956110000|2024-10-26 15:21:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1729956120000|2024-10-26 15:22:00|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|9
1729956130000|2024-10-26 15:22:10|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|7
1729956140000|2024-10-26 15:22:20|44.21|43.91|44.18|43.88|44.22|43.92|44.18|43.88|6
1729956150000|2024-10-26 15:22:30|44.19|43.89|44.19|43.89|44.19|43.89|44.18|43.88|3
1729956160000|2024-10-26 15:22:40|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1729956170000|2024-10-26 15:22:50|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1729956180000|2024-10-26 15:23:00|44.21|43.91|44.22|43.92|44.23|43.93|44.2|43.9|7
1729956190000|2024-10-26 15:23:10|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|5
1729956200000|2024-10-26 15:23:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|6
1729956210000|2024-10-26 15:23:30|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1729956230000|2024-10-26 15:23:50|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1729956240000|2024-10-26 15:24:00|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1729956250000|2024-10-26 15:24:10|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|5
1729956260000|2024-10-26 15:24:20|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1729956270000|2024-10-26 15:24:30|44.22|43.92|44.2|43.9|44.22|43.92|44.19|43.89|7
1729956280000|2024-10-26 15:24:40|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|4
1729956290000|2024-10-26 15:24:50|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|5
1729956300000|2024-10-26 15:25:00|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|5
1729956310000|2024-10-26 15:25:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|4
1729956320000|2024-10-26 15:25:20|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|9
1729956330000|2024-10-26 15:25:30|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1729956340000|2024-10-26 15:25:40|44.11|43.81|44.11|43.81|44.12|43.82|44.11|43.81|5
1729956350000|2024-10-26 15:25:50|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1729956360000|2024-10-26 15:26:00|44.08|43.78|44.09|43.79|44.09|43.79|44.07|43.77|4
1729956370000|2024-10-26 15:26:10|44.1|43.8|44.08|43.78|44.11|43.81|44.07|43.77|9
1729956380000|2024-10-26 15:26:20|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1729956390000|2024-10-26 15:26:30|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1729956400000|2024-10-26 15:26:40|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1729956420000|2024-10-26 15:27:00|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|8
1729956430000|2024-10-26 15:27:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|8
1729956440000|2024-10-26 15:27:20|44.05|43.75|44.08|43.78|44.08|43.78|44.05|43.75|4
1729956450000|2024-10-26 15:27:30|44.07|43.77|44.13|43.83|44.14|43.84|44.07|43.77|9
1729956460000|2024-10-26 15:27:40|44.14|43.84|44.15|43.85|44.15|43.85|44.13|43.83|4
1729956470000|2024-10-26 15:27:50|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|4
1729956480000|2024-10-26 15:28:00|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|10
1729956490000|2024-10-26 15:28:10|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|9
1729956500000|2024-10-26 15:28:20|44.17|43.87|44.16|43.86|44.19|43.89|44.16|43.86|8
1729956510000|2024-10-26 15:28:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|6
1729956520000|2024-10-26 15:28:40|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|11
1729956530000|2024-10-26 15:28:50|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|7
1729956540000|2024-10-26 15:29:00|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|8
1729956550000|2024-10-26 15:29:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729956560000|2024-10-26 15:29:20|44.16|43.86|44.18|43.88|44.18|43.88|44.16|43.86|3
1729956570000|2024-10-26 15:29:30|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|4
1729956590000|2024-10-26 15:29:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729956600000|2024-10-26 15:30:00|44.17|43.87|44.17|43.87|44.18|43.88|44.16|43.86|7
1729956610000|2024-10-26 15:30:10|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|8
1729956620000|2024-10-26 15:30:20|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|9
1729956630000|2024-10-26 15:30:30|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|9
1729956640000|2024-10-26 15:30:40|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1729956650000|2024-10-26 15:30:50|44.13|43.83|44.12|43.82|44.14|43.84|44.12|43.82|8
1729956660000|2024-10-26 15:31:00|44.13|43.83|44.13|43.83|44.15|43.85|44.13|43.83|5
1729956670000|2024-10-26 15:31:10|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|5
1729956680000|2024-10-26 15:31:20|44.11|43.81|44.07|43.77|44.11|43.81|44.07|43.77|7
1729956690000|2024-10-26 15:31:30|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|5
1729956700000|2024-10-26 15:31:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1729956710000|2024-10-26 15:31:50|44.05|43.75|44.05|43.75|44.06|43.76|44.04|43.74|5
1729956720000|2024-10-26 15:32:00|44.04|43.74|44.05|43.75|44.05|43.75|44.03|43.73|4
1729956730000|2024-10-26 15:32:10|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|5
1729956740000|2024-10-26 15:32:20|44.01|43.71|44.02|43.72|44.03|43.73|43.99|43.69|8
1729956750000|2024-10-26 15:32:30|44.03|43.73|44.04|43.74|44.04|43.74|44.02|43.72|6
1729956760000|2024-10-26 15:32:40|44.05|43.75|44.07|43.77|44.07|43.77|44.05|43.75|5
1729956770000|2024-10-26 15:32:50|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1729956780000|2024-10-26 15:33:00|44.08|43.78|44.12|43.82|44.12|43.82|44.08|43.78|11
1729956790000|2024-10-26 15:33:10|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1729956800000|2024-10-26 15:33:20|44.12|43.82|44.15|43.85|44.15|43.85|44.12|43.82|8
1729956810000|2024-10-26 15:33:30|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|5
1729956820000|2024-10-26 15:33:40|44.13|43.83|44.13|43.83|44.13|43.83|44.11|43.81|9
1729956830000|2024-10-26 15:33:50|44.12|43.82|44.15|43.85|44.15|43.85|44.12|43.82|4
1729956840000|2024-10-26 15:34:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729956850000|2024-10-26 15:34:10|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|6
1729956860000|2024-10-26 15:34:20|44.16|43.86|44.16|43.86|44.18|43.88|44.16|43.86|4
1729956870000|2024-10-26 15:34:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729956880000|2024-10-26 15:34:40|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|8
1729956900000|2024-10-26 15:35:00|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1729956910000|2024-10-26 15:35:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|6
1729956920000|2024-10-26 15:35:20|44.16|43.86|44.12|43.82|44.16|43.86|44.12|43.82|5
1729956930000|2024-10-26 15:35:30|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|3
1729956940000|2024-10-26 15:35:40|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|5
1729956950000|2024-10-26 15:35:50|44.09|43.79|44.11|43.81|44.12|43.82|44.09|43.79|5
1729956960000|2024-10-26 15:36:00|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1729956980000|2024-10-26 15:36:20|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|5
1729956990000|2024-10-26 15:36:30|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1729957000000|2024-10-26 15:36:40|44.11|43.81|44.14|43.84|44.14|43.84|44.11|43.81|12
1729957010000|2024-10-26 15:36:50|44.13|43.83|44.14|43.84|44.15|43.85|44.13|43.83|10
1729957020000|2024-10-26 15:37:00|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|7
1729957030000|2024-10-26 15:37:10|44.12|43.82|44.11|43.81|44.12|43.82|44.1|43.8|6
1729957040000|2024-10-26 15:37:20|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1729957050000|2024-10-26 15:37:30|44.08|43.78|44.06|43.76|44.09|43.79|44.06|43.76|5
1729957060000|2024-10-26 15:37:40|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1729957070000|2024-10-26 15:37:50|44.09|43.79|44.11|43.81|44.11|43.81|44.08|43.78|11
1729957080000|2024-10-26 15:38:00|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|8
1729957090000|2024-10-26 15:38:10|44.14|43.84|44.18|43.88|44.19|43.89|44.14|43.84|9
1729957100000|2024-10-26 15:38:20|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729957110000|2024-10-26 15:38:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729957120000|2024-10-26 15:38:40|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|5
1729957130000|2024-10-26 15:38:50|44.16|43.86|44.17|43.87|44.17|43.87|44.15|43.85|8
1729957140000|2024-10-26 15:39:00|44.16|43.86|44.13|43.83|44.16|43.86|44.13|43.83|4
1729957150000|2024-10-26 15:39:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1729957160000|2024-10-26 15:39:20|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|6
1729957170000|2024-10-26 15:39:30|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|4
1729957180000|2024-10-26 15:39:40|44.15|43.85|44.15|43.85|44.16|43.86|44.14|43.84|5
1729957190000|2024-10-26 15:39:50|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|4
1729957200000|2024-10-26 15:40:00|44.16|43.86|44.18|43.88|44.2|43.9|44.16|43.86|7
1729957210000|2024-10-26 15:40:10|44.17|43.87|44.18|43.88|44.18|43.88|44.16|43.86|4
1729957220000|2024-10-26 15:40:20|44.17|43.87|44.17|43.87|44.18|43.88|44.16|43.86|5
1729957240000|2024-10-26 15:40:40|44.18|43.88|44.21|43.91|44.22|43.92|44.18|43.88|6
1729957250000|2024-10-26 15:40:50|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1729957260000|2024-10-26 15:41:00|44.22|43.92|44.21|43.91|44.23|43.93|44.21|43.91|4
1729957270000|2024-10-26 15:41:10|44.2|43.9|44.2|43.9|44.2|43.9|44.18|43.88|7
1729957280000|2024-10-26 15:41:20|44.19|43.89|44.22|43.92|44.22|43.92|44.19|43.89|12
1729957290000|2024-10-26 15:41:30|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|4
1729957300000|2024-10-26 15:41:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1729957310000|2024-10-26 15:41:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|4
1729957320000|2024-10-26 15:42:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1729957330000|2024-10-26 15:42:10|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|5
1729957340000|2024-10-26 15:42:20|44.26|43.96|44.29|43.99|44.29|43.99|44.26|43.96|6
1729957350000|2024-10-26 15:42:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|4
1729957360000|2024-10-26 15:42:40|44.28|43.98|44.25|43.95|44.28|43.98|44.25|43.95|6
1729957370000|2024-10-26 15:42:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1729957380000|2024-10-26 15:43:00|44.25|43.95|44.28|43.98|44.28|43.98|44.25|43.95|4
1729957390000|2024-10-26 15:43:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729957400000|2024-10-26 15:43:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1729957420000|2024-10-26 15:43:40|44.27|43.97|44.28|43.98|44.29|43.99|44.27|43.97|4
1729957430000|2024-10-26 15:43:50|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|3
1729957440000|2024-10-26 15:44:00|44.32|44.02|44.29|43.99|44.32|44.02|44.29|43.99|4
1729957460000|2024-10-26 15:44:20|44.28|43.98|44.25|43.95|44.28|43.98|44.25|43.95|4
1729957470000|2024-10-26 15:44:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1729957480000|2024-10-26 15:44:40|44.27|43.97|44.28|43.98|44.28|43.98|44.26|43.96|4
1729957490000|2024-10-26 15:44:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729957510000|2024-10-26 15:45:10|44.26|43.96|44.27|43.97|44.27|43.97|44.25|43.95|8
1729957520000|2024-10-26 15:45:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1729957530000|2024-10-26 15:45:30|44.24|43.94|44.26|43.96|44.27|43.97|44.24|43.94|5
1729957540000|2024-10-26 15:45:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1729957550000|2024-10-26 15:45:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1729957560000|2024-10-26 15:46:00|44.23|43.93|44.23|43.93|44.24|43.94|44.22|43.92|7
1729957570000|2024-10-26 15:46:10|44.22|43.92|44.22|43.92|44.22|43.92|44.21|43.91|7
1729957580000|2024-10-26 15:46:20|44.21|43.91|44.21|43.91|44.24|43.94|44.21|43.91|11
1729957590000|2024-10-26 15:46:30|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1729957600000|2024-10-26 15:46:40|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1729957610000|2024-10-26 15:46:50|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1729957620000|2024-10-26 15:47:00|44.23|43.93|44.19|43.89|44.23|43.93|44.19|43.89|13
1729957630000|2024-10-26 15:47:10|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1729957660000|2024-10-26 15:47:40|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|5
1729957670000|2024-10-26 15:47:50|44.19|43.89|44.17|43.87|44.19|43.89|44.17|43.87|5
1729957680000|2024-10-26 15:48:00|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|6
1729957690000|2024-10-26 15:48:10|44.16|43.86|44.15|43.85|44.17|43.87|44.14|43.84|9
1729957700000|2024-10-26 15:48:20|44.16|43.86|44.15|43.85|44.17|43.87|44.15|43.85|8
1729957710000|2024-10-26 15:48:30|44.16|43.86|44.16|43.86|44.17|43.87|44.14|43.84|7
1729957720000|2024-10-26 15:48:40|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|3
1729957730000|2024-10-26 15:48:50|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|8
1729957740000|2024-10-26 15:49:00|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|8
1729957760000|2024-10-26 15:49:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729957770000|2024-10-26 15:49:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729957780000|2024-10-26 15:49:40|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729957790000|2024-10-26 15:49:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1729957800000|2024-10-26 15:50:00|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1729957810000|2024-10-26 15:50:10|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|3
1729957820000|2024-10-26 15:50:20|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1729957830000|2024-10-26 15:50:30|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|4
1729957840000|2024-10-26 15:50:40|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729957850000|2024-10-26 15:50:50|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1729957860000|2024-10-26 15:51:00|44.13|43.83|44.12|43.82|44.14|43.84|44.12|43.82|8
1729957870000|2024-10-26 15:51:10|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|7
1729957880000|2024-10-26 15:51:20|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1729957890000|2024-10-26 15:51:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1729957910000|2024-10-26 15:51:50|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|4
1729957920000|2024-10-26 15:52:00|44.14|43.84|44.13|43.83|44.14|43.84|44.12|43.82|8
1729957930000|2024-10-26 15:52:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1729957940000|2024-10-26 15:52:20|44.14|43.84|44.13|43.83|44.14|43.84|44.12|43.82|6
1729957950000|2024-10-26 15:52:30|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1729957960000|2024-10-26 15:52:40|44.14|43.84|44.15|43.85|44.15|43.85|44.13|43.83|5
1729957970000|2024-10-26 15:52:50|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1729957980000|2024-10-26 15:53:00|44.15|43.85|44.16|43.86|44.17|43.87|44.15|43.85|4
1729957990000|2024-10-26 15:53:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729958000000|2024-10-26 15:53:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729958010000|2024-10-26 15:53:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1729958020000|2024-10-26 15:53:40|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|6
1729958030000|2024-10-26 15:53:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729958050000|2024-10-26 15:54:10|44.16|43.86|44.16|43.86|44.17|43.87|44.15|43.85|6
1729958060000|2024-10-26 15:54:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|6
1729958070000|2024-10-26 15:54:30|44.15|43.85|44.16|43.86|44.17|43.87|44.15|43.85|8
1729958080000|2024-10-26 15:54:40|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729958110000|2024-10-26 15:55:10|44.15|43.85|44.15|43.85|44.16|43.86|44.14|43.84|5
1729958120000|2024-10-26 15:55:20|44.16|43.86|44.16|43.86|44.17|43.87|44.15|43.85|13
1729958130000|2024-10-26 15:55:30|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|9
1729958140000|2024-10-26 15:55:40|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|5
1729958150000|2024-10-26 15:55:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729958160000|2024-10-26 15:56:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729958170000|2024-10-26 15:56:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729958180000|2024-10-26 15:56:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729958190000|2024-10-26 15:56:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729958200000|2024-10-26 15:56:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729958210000|2024-10-26 15:56:50|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|6
1729958220000|2024-10-26 15:57:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1729958230000|2024-10-26 15:57:10|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1729958240000|2024-10-26 15:57:20|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1729958250000|2024-10-26 15:57:30|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1729958260000|2024-10-26 15:57:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1729958270000|2024-10-26 15:57:50|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|7
1729958280000|2024-10-26 15:58:00|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|4
1729958290000|2024-10-26 15:58:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|4
1729958300000|2024-10-26 15:58:20|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|3
1729958310000|2024-10-26 15:58:30|44.12|43.82|44.13|43.83|44.14|43.84|44.12|43.82|4
1729958320000|2024-10-26 15:58:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1729958330000|2024-10-26 15:58:50|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|6
1729958340000|2024-10-26 15:59:00|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1729958350000|2024-10-26 15:59:10|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1729958360000|2024-10-26 15:59:20|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|5
1729958370000|2024-10-26 15:59:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|8
1729958380000|2024-10-26 15:59:40|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1729958400000|2024-10-26 16:00:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729958410000|2024-10-26 16:00:10|44.14|43.84|44.15|43.85|44.16|43.86|44.14|43.84|4
1729958420000|2024-10-26 16:00:20|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|4
1729958430000|2024-10-26 16:00:30|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1729958440000|2024-10-26 16:00:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1729958450000|2024-10-26 16:00:50|44.12|43.82|44.14|43.84|44.15|43.85|44.12|43.82|5
1729958460000|2024-10-26 16:01:00|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|4
1729958470000|2024-10-26 16:01:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729958480000|2024-10-26 16:01:20|44.17|43.87|44.19|43.89|44.21|43.91|44.16|43.86|9
1729958490000|2024-10-26 16:01:30|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1729958500000|2024-10-26 16:01:40|44.16|43.86|44.15|43.85|44.17|43.87|44.15|43.85|4
1729958510000|2024-10-26 16:01:50|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1729958520000|2024-10-26 16:02:00|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|7
1729958530000|2024-10-26 16:02:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1729958550000|2024-10-26 16:02:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1729958560000|2024-10-26 16:02:40|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|5
1729958570000|2024-10-26 16:02:50|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|5
1729958580000|2024-10-26 16:03:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729958590000|2024-10-26 16:03:10|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|4
1729958600000|2024-10-26 16:03:20|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1729958610000|2024-10-26 16:03:30|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|5
1729958620000|2024-10-26 16:03:40|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|8
1729958630000|2024-10-26 16:03:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1729958640000|2024-10-26 16:04:00|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1729958650000|2024-10-26 16:04:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1729958660000|2024-10-26 16:04:20|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729958670000|2024-10-26 16:04:30|44.16|43.86|44.19|43.89|44.19|43.89|44.15|43.85|7
1729958680000|2024-10-26 16:04:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1729958690000|2024-10-26 16:04:50|44.19|43.89|44.21|43.91|44.22|43.92|44.19|43.89|5
1729958700000|2024-10-26 16:05:00|44.2|43.9|44.23|43.93|44.23|43.93|44.2|43.9|12
1729958710000|2024-10-26 16:05:10|44.22|43.92|44.21|43.91|44.23|43.93|44.21|43.91|10
1729958720000|2024-10-26 16:05:20|44.22|43.92|44.22|43.92|44.23|43.93|44.21|43.91|7
1729958730000|2024-10-26 16:05:30|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|6
1729958740000|2024-10-26 16:05:40|44.23|43.93|44.21|43.91|44.23|43.93|44.2|43.9|5
1729958750000|2024-10-26 16:05:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|6
1729958760000|2024-10-26 16:06:00|44.22|43.92|44.18|43.88|44.22|43.92|44.18|43.88|6
1729958770000|2024-10-26 16:06:10|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|4
1729958780000|2024-10-26 16:06:20|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|4
1729958790000|2024-10-26 16:06:30|44.17|43.87|44.18|43.88|44.18|43.88|44.16|43.86|4
1729958800000|2024-10-26 16:06:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1729958810000|2024-10-26 16:06:50|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|3
1729958820000|2024-10-26 16:07:00|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|3
1729958830000|2024-10-26 16:07:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1729958840000|2024-10-26 16:07:20|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1729958850000|2024-10-26 16:07:30|44.17|43.87|44.16|43.86|44.18|43.88|44.15|43.85|6
1729958860000|2024-10-26 16:07:40|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|5
1729958870000|2024-10-26 16:07:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|4
1729958880000|2024-10-26 16:08:00|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1729958890000|2024-10-26 16:08:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1729958900000|2024-10-26 16:08:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1729958910000|2024-10-26 16:08:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1729958920000|2024-10-26 16:08:40|44.16|43.86|44.17|43.87|44.18|43.88|44.16|43.86|8
1729958940000|2024-10-26 16:09:00|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|6
1729958950000|2024-10-26 16:09:10|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1729958960000|2024-10-26 16:09:20|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1729958970000|2024-10-26 16:09:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1729958980000|2024-10-26 16:09:40|44.13|43.83|44.12|43.82|44.14|43.84|44.12|43.82|5
1729958990000|2024-10-26 16:09:50|44.11|43.81|44.07|43.77|44.11|43.81|44.07|43.77|5
1729959000000|2024-10-26 16:10:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|4
1729959010000|2024-10-26 16:10:10|44.1|43.8|44.11|43.81|44.13|43.83|44.1|43.8|10
1729959020000|2024-10-26 16:10:20|44.1|43.8|44.1|43.8|44.11|43.81|44.1|43.8|3
1729959030000|2024-10-26 16:10:30|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1729959040000|2024-10-26 16:10:40|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1729959050000|2024-10-26 16:10:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729959060000|2024-10-26 16:11:00|44.1|43.8|44.09|43.79|44.11|43.81|44.09|43.79|4
1729959070000|2024-10-26 16:11:10|44.08|43.78|44.1|43.8|44.1|43.8|44.08|43.78|5
1729959080000|2024-10-26 16:11:20|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|4
1729959090000|2024-10-26 16:11:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729959100000|2024-10-26 16:11:40|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729959110000|2024-10-26 16:11:50|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|6
1729959140000|2024-10-26 16:12:20|44.11|43.81|44.1|43.8|44.14|43.84|44.1|43.8|14
1729959150000|2024-10-26 16:12:30|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1729959160000|2024-10-26 16:12:40|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1729959170000|2024-10-26 16:12:50|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1729959180000|2024-10-26 16:13:00|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|3
1729959190000|2024-10-26 16:13:10|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|5
1729959200000|2024-10-26 16:13:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729959210000|2024-10-26 16:13:30|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1729959220000|2024-10-26 16:13:40|44.08|43.78|44.04|43.74|44.08|43.78|44.04|43.74|4
1729959230000|2024-10-26 16:13:50|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|5
1729959240000|2024-10-26 16:14:00|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1729959250000|2024-10-26 16:14:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|6
1729959260000|2024-10-26 16:14:20|44.05|43.75|44.07|43.77|44.07|43.77|44.04|43.74|9
1729959270000|2024-10-26 16:14:30|44.06|43.76|44.06|43.76|44.07|43.77|44.05|43.75|5
1729959280000|2024-10-26 16:14:40|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1729959290000|2024-10-26 16:14:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1729959300000|2024-10-26 16:15:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1729959310000|2024-10-26 16:15:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|6
1729959320000|2024-10-26 16:15:20|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|4
1729959330000|2024-10-26 16:15:30|44.05|43.75|44.07|43.77|44.08|43.78|44.05|43.75|7
1729959340000|2024-10-26 16:15:40|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|6
1729959350000|2024-10-26 16:15:50|44.06|43.76|44.06|43.76|44.07|43.77|44.05|43.75|7
1729959360000|2024-10-26 16:16:00|44.04|43.74|44.03|43.73|44.05|43.75|44.03|43.73|6
1729959370000|2024-10-26 16:16:10|44.04|43.74|44.03|43.73|44.04|43.74|44.02|43.72|4
1729959380000|2024-10-26 16:16:20|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1729959390000|2024-10-26 16:16:30|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|5
1729959400000|2024-10-26 16:16:40|44.01|43.71|43.99|43.69|44.01|43.71|43.99|43.69|5
1729959410000|2024-10-26 16:16:50|44|43.7|43.97|43.67|44|43.7|43.97|43.67|6
1729959420000|2024-10-26 16:17:00|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1729959430000|2024-10-26 16:17:10|43.98|43.68|43.97|43.67|43.99|43.69|43.97|43.67|4
1729959440000|2024-10-26 16:17:20|43.98|43.68|43.99|43.69|43.99|43.69|43.97|43.67|10
1729959460000|2024-10-26 16:17:40|44|43.7|44.04|43.74|44.05|43.75|44|43.7|7
1729959470000|2024-10-26 16:17:50|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1729959480000|2024-10-26 16:18:00|44.02|43.72|44.01|43.71|44.02|43.72|44|43.7|6
1729959490000|2024-10-26 16:18:10|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1729959500000|2024-10-26 16:18:20|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1729959510000|2024-10-26 16:18:30|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1729959520000|2024-10-26 16:18:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1729959530000|2024-10-26 16:18:50|44.02|43.72|44.01|43.71|44.04|43.74|44.01|43.71|8
1729959540000|2024-10-26 16:19:00|44.02|43.72|44.05|43.75|44.05|43.75|44.02|43.72|5
1729959550000|2024-10-26 16:19:10|44.04|43.74|44.07|43.77|44.07|43.77|44.04|43.74|4
1729959560000|2024-10-26 16:19:20|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1729959570000|2024-10-26 16:19:30|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|7
1729959580000|2024-10-26 16:19:40|44.06|43.76|44.07|43.77|44.08|43.78|44.06|43.76|12
1729959590000|2024-10-26 16:19:50|44.06|43.76|44.07|43.77|44.08|43.78|44.06|43.76|6
1729959600000|2024-10-26 16:20:00|44.08|43.78|44.07|43.77|44.09|43.79|44.07|43.77|8
1729959610000|2024-10-26 16:20:10|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1729959620000|2024-10-26 16:20:20|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|6
1729959630000|2024-10-26 16:20:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1729959650000|2024-10-26 16:20:50|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1729959670000|2024-10-26 16:21:10|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729959680000|2024-10-26 16:21:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729959690000|2024-10-26 16:21:30|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|4
1729959700000|2024-10-26 16:21:40|44.13|43.83|44.14|43.84|44.15|43.85|44.13|43.83|10
1729959710000|2024-10-26 16:21:50|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1729959720000|2024-10-26 16:22:00|44.13|43.83|44.11|43.81|44.13|43.83|44.11|43.81|5
1729959730000|2024-10-26 16:22:10|44.1|43.8|44.1|43.8|44.11|43.81|44.1|43.8|3
1729959740000|2024-10-26 16:22:20|44.09|43.79|44.08|43.78|44.1|43.8|44.07|43.77|7
1729959750000|2024-10-26 16:22:30|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1729959770000|2024-10-26 16:22:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|6
1729959780000|2024-10-26 16:23:00|44.08|43.78|44.11|43.81|44.13|43.83|44.08|43.78|10
1729959790000|2024-10-26 16:23:10|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1729959800000|2024-10-26 16:23:20|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1729959810000|2024-10-26 16:23:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729959820000|2024-10-26 16:23:40|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1729959830000|2024-10-26 16:23:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1729959840000|2024-10-26 16:24:00|44.09|43.79|44.1|43.8|44.1|43.8|44.08|43.78|5
1729959850000|2024-10-26 16:24:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1729959870000|2024-10-26 16:24:30|44.1|43.8|44.14|43.84|44.14|43.84|44.1|43.8|7
1729959880000|2024-10-26 16:24:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1729959890000|2024-10-26 16:24:50|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|4
1729959900000|2024-10-26 16:25:00|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|5
1729959910000|2024-10-26 16:25:10|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1729959920000|2024-10-26 16:25:20|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|6
1729959950000|2024-10-26 16:25:50|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|6
1729959960000|2024-10-26 16:26:00|44.16|43.86|44.18|43.88|44.18|43.88|44.16|43.86|3
1729959970000|2024-10-26 16:26:10|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1729960020000|2024-10-26 16:27:00|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|3
1729960030000|2024-10-26 16:27:10|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1729960040000|2024-10-26 16:27:20|44.2|43.9|44.24|43.94|44.24|43.94|44.2|43.9|4
1729960050000|2024-10-26 16:27:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1729960060000|2024-10-26 16:27:40|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1729960070000|2024-10-26 16:27:50|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1729960080000|2024-10-26 16:28:00|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|3
1729960090000|2024-10-26 16:28:10|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1729960100000|2024-10-26 16:28:20|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|4
1729960110000|2024-10-26 16:28:30|44.25|43.95|44.26|43.96|44.26|43.96|44.24|43.94|4
1729960120000|2024-10-26 16:28:40|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|4
1729960150000|2024-10-26 16:29:10|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1729960160000|2024-10-26 16:29:20|44.26|43.96|44.25|43.95|44.26|43.96|44.24|43.94|6
1729960170000|2024-10-26 16:29:30|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|4
1729960180000|2024-10-26 16:29:40|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|3
1729960200000|2024-10-26 16:30:00|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1729960210000|2024-10-26 16:30:10|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|5
1729960220000|2024-10-26 16:30:20|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1729960240000|2024-10-26 16:30:40|44.26|43.96|44.27|43.97|44.28|43.98|44.26|43.96|6
1729960250000|2024-10-26 16:30:50|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1729960260000|2024-10-26 16:31:00|44.26|43.96|44.26|43.96|44.28|43.98|44.26|43.96|10
1729960270000|2024-10-26 16:31:10|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1729960280000|2024-10-26 16:31:20|44.28|43.98|44.31|44.01|44.31|44.01|44.28|43.98|5
1729960290000|2024-10-26 16:31:30|44.3|44|44.29|43.99|44.31|44.01|44.29|43.99|11
1729960300000|2024-10-26 16:31:40|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729960310000|2024-10-26 16:31:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1729960320000|2024-10-26 16:32:00|44.29|43.99|44.29|43.99|44.3|44|44.28|43.98|7
1729960330000|2024-10-26 16:32:10|44.28|43.98|44.3|44|44.3|44|44.28|43.98|3
1729960340000|2024-10-26 16:32:20|44.29|43.99|44.3|44|44.3|44|44.29|43.99|4
1729960350000|2024-10-26 16:32:30|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1729960360000|2024-10-26 16:32:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729960370000|2024-10-26 16:32:50|44.3|44|44.29|43.99|44.3|44|44.29|43.99|4
1729960380000|2024-10-26 16:33:00|44.3|44|44.28|43.98|44.3|44|44.28|43.98|3
1729960390000|2024-10-26 16:33:10|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1729960400000|2024-10-26 16:33:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729960410000|2024-10-26 16:33:30|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729960420000|2024-10-26 16:33:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729960430000|2024-10-26 16:33:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1729960450000|2024-10-26 16:34:10|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1729960460000|2024-10-26 16:34:20|44.29|43.99|44.27|43.97|44.29|43.99|44.27|43.97|3
1729960470000|2024-10-26 16:34:30|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1729960490000|2024-10-26 16:34:50|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1729960500000|2024-10-26 16:35:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1729960510000|2024-10-26 16:35:10|44.26|43.96|44.25|43.95|44.26|43.96|44.24|43.94|10
1729960520000|2024-10-26 16:35:20|44.26|43.96|44.26|43.96|44.27|43.97|44.25|43.95|5
1729960530000|2024-10-26 16:35:30|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1729960550000|2024-10-26 16:35:50|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1729960560000|2024-10-26 16:36:00|44.26|43.96|44.24|43.94|44.26|43.96|44.23|43.93|5
1729960580000|2024-10-26 16:36:20|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|5
1729960590000|2024-10-26 16:36:30|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1729960600000|2024-10-26 16:36:40|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|5
1729960610000|2024-10-26 16:36:50|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1729960620000|2024-10-26 16:37:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|6
1729960630000|2024-10-26 16:37:10|44.25|43.95|44.28|43.98|44.28|43.98|44.25|43.95|3
1729960640000|2024-10-26 16:37:20|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1729960650000|2024-10-26 16:37:30|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729960660000|2024-10-26 16:37:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1729960680000|2024-10-26 16:38:00|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|6
1729960690000|2024-10-26 16:38:10|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1729960700000|2024-10-26 16:38:20|44.26|43.96|44.25|43.95|44.26|43.96|44.24|43.94|6
1729960720000|2024-10-26 16:38:40|44.26|43.96|44.24|43.94|44.26|43.96|44.24|43.94|3
1729960740000|2024-10-26 16:39:00|44.25|43.95|44.26|43.96|44.26|43.96|44.24|43.94|8
1729960750000|2024-10-26 16:39:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1729960760000|2024-10-26 16:39:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|4
1729960770000|2024-10-26 16:39:30|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1729960780000|2024-10-26 16:39:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1729960800000|2024-10-26 16:40:00|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|4
1729960810000|2024-10-26 16:40:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1729960820000|2024-10-26 16:40:20|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|5
1729960830000|2024-10-26 16:40:30|44.28|43.98|44.29|43.99|44.3|44|44.28|43.98|4
1729960850000|2024-10-26 16:40:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1729960860000|2024-10-26 16:41:00|44.28|43.98|44.27|43.97|44.29|43.99|44.27|43.97|4
1729960900000|2024-10-26 16:41:40|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729960930000|2024-10-26 16:42:10|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1729960950000|2024-10-26 16:42:30|44.28|43.98|44.27|43.97|44.29|43.99|44.27|43.97|3
1729960960000|2024-10-26 16:42:40|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1729960990000|2024-10-26 16:43:10|44.27|43.97|44.28|43.98|44.29|43.99|44.26|43.96|10
1729961000000|2024-10-26 16:43:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1729961010000|2024-10-26 16:43:30|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1729961040000|2024-10-26 16:44:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1729961050000|2024-10-26 16:44:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1729961080000|2024-10-26 16:44:40|44.3|44|44.35|44.05|44.35|44.05|44.3|44|7
1729961090000|2024-10-26 16:44:50|44.34|44.04|44.29|43.99|44.35|44.05|44.29|43.99|12
1729961110000|2024-10-26 16:45:10|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|6
1729961120000|2024-10-26 16:45:20|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1729961130000|2024-10-26 16:45:30|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|6
1729961140000|2024-10-26 16:45:40|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1729961160000|2024-10-26 16:46:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1729961170000|2024-10-26 16:46:10|44.33|44.03|44.34|44.04|44.34|44.04|44.32|44.02|4
1729961180000|2024-10-26 16:46:20|44.33|44.03|44.33|44.03|44.34|44.04|44.33|44.03|5
1729961190000|2024-10-26 16:46:30|44.34|44.04|44.36|44.06|44.36|44.06|44.34|44.04|5
1729961200000|2024-10-26 16:46:40|44.37|44.07|44.38|44.08|44.38|44.08|44.36|44.06|6
1729961210000|2024-10-26 16:46:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1729961220000|2024-10-26 16:47:00|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1729961230000|2024-10-26 16:47:10|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|3
1729961240000|2024-10-26 16:47:20|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|9
1729961250000|2024-10-26 16:47:30|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|3
1729961260000|2024-10-26 16:47:40|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|6
1729961270000|2024-10-26 16:47:50|44.37|44.07|44.37|44.07|44.38|44.08|44.37|44.07|3
1729961280000|2024-10-26 16:48:00|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1729961290000|2024-10-26 16:48:10|44.39|44.09|44.42|44.12|44.43|44.13|44.39|44.09|8
1729961300000|2024-10-26 16:48:20|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|10
1729961310000|2024-10-26 16:48:30|44.45|44.15|44.46|44.16|44.46|44.16|44.44|44.14|6
1729961320000|2024-10-26 16:48:40|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729961330000|2024-10-26 16:48:50|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729961340000|2024-10-26 16:49:00|44.47|44.17|44.44|44.14|44.47|44.17|44.44|44.14|5
1729961350000|2024-10-26 16:49:10|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1729961360000|2024-10-26 16:49:20|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729961370000|2024-10-26 16:49:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729961380000|2024-10-26 16:49:40|44.47|44.17|44.45|44.15|44.47|44.17|44.45|44.15|3
1729961410000|2024-10-26 16:50:10|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|4
1729961420000|2024-10-26 16:50:20|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1729961430000|2024-10-26 16:50:30|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729961440000|2024-10-26 16:50:40|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729961450000|2024-10-26 16:50:50|44.44|44.14|44.44|44.14|44.45|44.15|44.44|44.14|5
1729961460000|2024-10-26 16:51:00|44.45|44.15|44.5|44.2|44.5|44.2|44.45|44.15|6
1729961470000|2024-10-26 16:51:10|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729961480000|2024-10-26 16:51:20|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1729961500000|2024-10-26 16:51:40|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|3
1729961510000|2024-10-26 16:51:50|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|4
1729961520000|2024-10-26 16:52:00|44.43|44.13|44.42|44.12|44.44|44.14|44.41|44.11|9
1729961530000|2024-10-26 16:52:10|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|4
1729961540000|2024-10-26 16:52:20|44.41|44.11|44.39|44.09|44.41|44.11|44.39|44.09|3
1729961550000|2024-10-26 16:52:30|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1729961560000|2024-10-26 16:52:40|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1729961570000|2024-10-26 16:52:50|44.39|44.09|44.39|44.09|44.4|44.1|44.38|44.08|7
1729961580000|2024-10-26 16:53:00|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1729961590000|2024-10-26 16:53:10|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|4
1729961600000|2024-10-26 16:53:20|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1729961610000|2024-10-26 16:53:30|44.4|44.1|44.4|44.1|44.41|44.11|44.4|44.1|5
1729961620000|2024-10-26 16:53:40|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1729961630000|2024-10-26 16:53:50|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1729961640000|2024-10-26 16:54:00|44.38|44.08|44.39|44.09|44.4|44.1|44.38|44.08|6
1729961650000|2024-10-26 16:54:10|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1729961660000|2024-10-26 16:54:20|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1729961670000|2024-10-26 16:54:30|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1729961680000|2024-10-26 16:54:40|44.38|44.08|44.4|44.1|44.41|44.11|44.38|44.08|5
1729961690000|2024-10-26 16:54:50|44.39|44.09|44.4|44.1|44.41|44.11|44.39|44.09|8
1729961700000|2024-10-26 16:55:00|44.41|44.11|44.44|44.14|44.45|44.15|44.41|44.11|5
1729961710000|2024-10-26 16:55:10|44.43|44.13|44.44|44.14|44.45|44.15|44.43|44.13|4
1729961720000|2024-10-26 16:55:20|44.43|44.13|44.44|44.14|44.44|44.14|44.41|44.11|5
1729961730000|2024-10-26 16:55:30|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1729961740000|2024-10-26 16:55:40|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1729961750000|2024-10-26 16:55:50|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729961760000|2024-10-26 16:56:00|44.42|44.12|44.4|44.1|44.42|44.12|44.39|44.09|5
1729961770000|2024-10-26 16:56:10|44.41|44.11|44.42|44.12|44.43|44.13|44.41|44.11|4
1729961780000|2024-10-26 16:56:20|44.41|44.11|44.41|44.11|44.42|44.12|44.41|44.11|3
1729961790000|2024-10-26 16:56:30|44.4|44.1|44.44|44.14|44.44|44.14|44.4|44.1|6
1729961800000|2024-10-26 16:56:40|44.43|44.13|44.42|44.12|44.43|44.13|44.41|44.11|6
1729961810000|2024-10-26 16:56:50|44.41|44.11|44.41|44.11|44.43|44.13|44.4|44.1|11
1729961820000|2024-10-26 16:57:00|44.4|44.1|44.4|44.1|44.41|44.11|44.4|44.1|7
1729961830000|2024-10-26 16:57:10|44.39|44.09|44.4|44.1|44.4|44.1|44.39|44.09|2
1729961840000|2024-10-26 16:57:20|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|4
1729961850000|2024-10-26 16:57:30|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1729961860000|2024-10-26 16:57:40|44.41|44.11|44.43|44.13|44.43|44.13|44.41|44.11|3
1729961870000|2024-10-26 16:57:50|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|3
1729961880000|2024-10-26 16:58:00|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|4
1729961890000|2024-10-26 16:58:10|44.43|44.13|44.42|44.12|44.43|44.13|44.4|44.1|8
1729961900000|2024-10-26 16:58:20|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1729961910000|2024-10-26 16:58:30|44.42|44.12|44.43|44.13|44.43|44.13|44.4|44.1|6
1729961920000|2024-10-26 16:58:40|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729961940000|2024-10-26 16:59:00|44.44|44.14|44.42|44.12|44.45|44.15|44.42|44.12|11
1729961950000|2024-10-26 16:59:10|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1729961960000|2024-10-26 16:59:20|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1729961970000|2024-10-26 16:59:30|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|4
1729961980000|2024-10-26 16:59:40|44.41|44.11|44.43|44.13|44.43|44.13|44.41|44.11|3
1729961990000|2024-10-26 16:59:50|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|4
1729962000000|2024-10-26 17:00:00|44.42|44.12|44.46|44.16|44.46|44.16|44.42|44.12|13
1729962010000|2024-10-26 17:00:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729962020000|2024-10-26 17:00:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729962040000|2024-10-26 17:00:40|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729962060000|2024-10-26 17:01:00|44.47|44.17|44.47|44.17|44.47|44.17|44.45|44.15|4
1729962070000|2024-10-26 17:01:10|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729962080000|2024-10-26 17:01:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729962090000|2024-10-26 17:01:30|44.47|44.17|44.47|44.17|44.47|44.17|44.46|44.16|3
1729962100000|2024-10-26 17:01:40|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|3
1729962130000|2024-10-26 17:02:10|44.45|44.15|44.45|44.15|44.46|44.16|44.45|44.15|7
1729962140000|2024-10-26 17:02:20|44.46|44.16|44.47|44.17|44.47|44.17|44.45|44.15|4
1729962150000|2024-10-26 17:02:30|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1729962160000|2024-10-26 17:02:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|6
1729962170000|2024-10-26 17:02:50|44.52|44.22|44.52|44.22|44.54|44.24|44.51|44.21|9
1729962180000|2024-10-26 17:03:00|44.51|44.21|44.53|44.23|44.54|44.24|44.51|44.21|7
1729962190000|2024-10-26 17:03:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|6
1729962200000|2024-10-26 17:03:20|44.54|44.24|44.49|44.19|44.54|44.24|44.49|44.19|8
1729962210000|2024-10-26 17:03:30|44.5|44.2|44.53|44.23|44.54|44.24|44.5|44.2|12
1729962220000|2024-10-26 17:03:40|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|8
1729962230000|2024-10-26 17:03:50|44.54|44.24|44.55|44.25|44.55|44.25|44.53|44.23|12
1729962240000|2024-10-26 17:04:00|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|7
1729962250000|2024-10-26 17:04:10|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|3
1729962270000|2024-10-26 17:04:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729962280000|2024-10-26 17:04:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729962290000|2024-10-26 17:04:50|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|5
1729962300000|2024-10-26 17:05:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|4
1729962310000|2024-10-26 17:05:10|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729962320000|2024-10-26 17:05:20|44.53|44.23|44.5|44.2|44.53|44.23|44.5|44.2|5
1729962330000|2024-10-26 17:05:30|44.49|44.19|44.52|44.22|44.53|44.23|44.49|44.19|8
1729962340000|2024-10-26 17:05:40|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1729962350000|2024-10-26 17:05:50|44.51|44.21|44.51|44.21|44.51|44.21|44.49|44.19|9
1729962360000|2024-10-26 17:06:00|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729962370000|2024-10-26 17:06:10|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|9
1729962380000|2024-10-26 17:06:20|44.49|44.19|44.51|44.21|44.52|44.22|44.49|44.19|11
1729962390000|2024-10-26 17:06:30|44.52|44.22|44.49|44.19|44.52|44.22|44.49|44.19|8
1729962400000|2024-10-26 17:06:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|4
1729962410000|2024-10-26 17:06:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1729962420000|2024-10-26 17:07:00|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|3
1729962430000|2024-10-26 17:07:10|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729962440000|2024-10-26 17:07:20|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|4
1729962450000|2024-10-26 17:07:30|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|9
1729962460000|2024-10-26 17:07:40|44.5|44.2|44.52|44.22|44.53|44.23|44.5|44.2|5
1729962470000|2024-10-26 17:07:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729962480000|2024-10-26 17:08:00|44.51|44.21|44.52|44.22|44.53|44.23|44.51|44.21|6
1729962490000|2024-10-26 17:08:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729962500000|2024-10-26 17:08:20|44.54|44.24|44.52|44.22|44.54|44.24|44.52|44.22|5
1729962510000|2024-10-26 17:08:30|44.51|44.21|44.49|44.19|44.51|44.21|44.49|44.19|3
1729962520000|2024-10-26 17:08:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|8
1729962530000|2024-10-26 17:08:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|10
1729962540000|2024-10-26 17:09:00|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|6
1729962550000|2024-10-26 17:09:10|44.51|44.21|44.53|44.23|44.53|44.23|44.51|44.21|3
1729962560000|2024-10-26 17:09:20|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|5
1729962570000|2024-10-26 17:09:30|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729962580000|2024-10-26 17:09:40|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|5
1729962590000|2024-10-26 17:09:50|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|4
1729962600000|2024-10-26 17:10:00|44.49|44.19|44.49|44.19|44.49|44.19|44.48|44.18|3
1729962610000|2024-10-26 17:10:10|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|4
1729962620000|2024-10-26 17:10:20|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1729962640000|2024-10-26 17:10:40|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|2
1729962660000|2024-10-26 17:11:00|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|6
1729962670000|2024-10-26 17:11:10|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729962680000|2024-10-26 17:11:20|44.51|44.21|44.49|44.19|44.51|44.21|44.48|44.18|5
1729962690000|2024-10-26 17:11:30|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|6
1729962700000|2024-10-26 17:11:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1729962710000|2024-10-26 17:11:50|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|4
1729962720000|2024-10-26 17:12:00|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729962730000|2024-10-26 17:12:10|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729962740000|2024-10-26 17:12:20|44.5|44.2|44.48|44.18|44.5|44.2|44.47|44.17|13
1729962760000|2024-10-26 17:12:40|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729962770000|2024-10-26 17:12:50|44.47|44.17|44.46|44.16|44.48|44.18|44.46|44.16|4
1729962780000|2024-10-26 17:13:00|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729962790000|2024-10-26 17:13:10|44.47|44.17|44.47|44.17|44.47|44.17|44.46|44.16|3
1729962800000|2024-10-26 17:13:20|44.48|44.18|44.47|44.17|44.49|44.19|44.47|44.17|4
1729962810000|2024-10-26 17:13:30|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|5
1729962820000|2024-10-26 17:13:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729962830000|2024-10-26 17:13:50|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729962840000|2024-10-26 17:14:00|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729962850000|2024-10-26 17:14:10|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|5
1729962860000|2024-10-26 17:14:20|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729962870000|2024-10-26 17:14:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729962900000|2024-10-26 17:15:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729962910000|2024-10-26 17:15:10|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|7
1729962920000|2024-10-26 17:15:20|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729962930000|2024-10-26 17:15:30|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|12
1729962940000|2024-10-26 17:15:40|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|18
1729962950000|2024-10-26 17:15:50|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729962960000|2024-10-26 17:16:00|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729962970000|2024-10-26 17:16:10|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|7
1729962980000|2024-10-26 17:16:20|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729963030000|2024-10-26 17:17:10|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|4
1729963040000|2024-10-26 17:17:20|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729963060000|2024-10-26 17:17:40|44.46|44.16|44.45|44.15|44.46|44.16|44.44|44.14|10
1729963100000|2024-10-26 17:18:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1729963110000|2024-10-26 17:18:30|44.45|44.15|44.45|44.15|44.45|44.15|44.44|44.14|3
1729963130000|2024-10-26 17:18:50|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729963150000|2024-10-26 17:19:10|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729963210000|2024-10-26 17:20:10|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729963220000|2024-10-26 17:20:20|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|4
1729963230000|2024-10-26 17:20:30|44.45|44.15|44.45|44.15|44.46|44.16|44.45|44.15|3
1729963240000|2024-10-26 17:20:40|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|7
1729963250000|2024-10-26 17:20:50|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1729963260000|2024-10-26 17:21:00|44.45|44.15|44.44|44.14|44.46|44.16|44.44|44.14|6
1729963270000|2024-10-26 17:21:10|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|6
1729963280000|2024-10-26 17:21:20|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1729963290000|2024-10-26 17:21:30|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|3
1729963300000|2024-10-26 17:21:40|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729963310000|2024-10-26 17:21:50|44.44|44.14|44.45|44.15|44.45|44.15|44.43|44.13|6
1729963320000|2024-10-26 17:22:00|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|8
1729963400000|2024-10-26 17:23:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729963410000|2024-10-26 17:23:30|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1729963430000|2024-10-26 17:23:50|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1729963440000|2024-10-26 17:24:00|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|20
1729963450000|2024-10-26 17:24:10|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|8
1729963460000|2024-10-26 17:24:20|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|30
1729963470000|2024-10-26 17:24:30|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|14
1729963480000|2024-10-26 17:24:40|44.45|44.15|44.47|44.17|44.47|44.17|44.45|44.15|21
1729963510000|2024-10-26 17:25:10|44.48|44.18|44.51|44.21|44.51|44.21|44.48|44.18|12
1729963520000|2024-10-26 17:25:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729963530000|2024-10-26 17:25:30|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|20
1729963540000|2024-10-26 17:25:40|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|25
1729963570000|2024-10-26 17:26:10|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|3
1729963580000|2024-10-26 17:26:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729963630000|2024-10-26 17:27:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729963640000|2024-10-26 17:27:20|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|13
1729963650000|2024-10-26 17:27:30|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|7
1729963670000|2024-10-26 17:27:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729963720000|2024-10-26 17:28:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729963740000|2024-10-26 17:29:00|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|9
1729963750000|2024-10-26 17:29:10|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|9
1729963760000|2024-10-26 17:29:20|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|10
1729963770000|2024-10-26 17:29:30|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|12
1729963780000|2024-10-26 17:29:40|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|10
1729963790000|2024-10-26 17:29:50|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|12
1729963800000|2024-10-26 17:30:00|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|9
1729963810000|2024-10-26 17:30:10|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|2
1729963830000|2024-10-26 17:30:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729963850000|2024-10-26 17:30:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729963860000|2024-10-26 17:31:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|10
1729963870000|2024-10-26 17:31:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|6
1729963880000|2024-10-26 17:31:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729963890000|2024-10-26 17:31:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|12
1729963900000|2024-10-26 17:31:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|21
1729963920000|2024-10-26 17:32:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729963930000|2024-10-26 17:32:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729963940000|2024-10-26 17:32:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729963960000|2024-10-26 17:32:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|7
1729963970000|2024-10-26 17:32:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|6
1729963980000|2024-10-26 17:33:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729963990000|2024-10-26 17:33:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|6
1729964000000|2024-10-26 17:33:20|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729964010000|2024-10-26 17:33:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729964020000|2024-10-26 17:33:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729964040000|2024-10-26 17:34:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729964050000|2024-10-26 17:34:10|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729964060000|2024-10-26 17:34:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729964070000|2024-10-26 17:34:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729964080000|2024-10-26 17:34:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|6
1729964090000|2024-10-26 17:34:50|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|6
1729964100000|2024-10-26 17:35:00|44.57|44.27|44.64|44.34|44.64|44.34|44.57|44.27|8
1729964110000|2024-10-26 17:35:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1729964120000|2024-10-26 17:35:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729964150000|2024-10-26 17:35:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729964180000|2024-10-26 17:36:20|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|9
1729964190000|2024-10-26 17:36:30|44.62|44.32|44.63|44.33|44.64|44.34|44.62|44.32|20
1729964200000|2024-10-26 17:36:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729964210000|2024-10-26 17:36:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729964220000|2024-10-26 17:37:00|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|7
1729964230000|2024-10-26 17:37:10|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1729964240000|2024-10-26 17:37:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729964250000|2024-10-26 17:37:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729964260000|2024-10-26 17:37:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729964270000|2024-10-26 17:37:50|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1729964280000|2024-10-26 17:38:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729964290000|2024-10-26 17:38:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|10
1729964300000|2024-10-26 17:38:20|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|13
1729964310000|2024-10-26 17:38:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|10
1729964320000|2024-10-26 17:38:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1729964330000|2024-10-26 17:38:50|44.63|44.33|44.63|44.33|44.65|44.35|44.63|44.33|8
1729964340000|2024-10-26 17:39:00|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|7
1729964350000|2024-10-26 17:39:10|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|11
1729964360000|2024-10-26 17:39:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729964380000|2024-10-26 17:39:40|44.63|44.33|44.64|44.34|44.64|44.34|44.62|44.32|6
1729964390000|2024-10-26 17:39:50|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|5
1729964400000|2024-10-26 17:40:00|44.62|44.32|44.64|44.34|44.64|44.34|44.62|44.32|7
1729964420000|2024-10-26 17:40:20|44.63|44.33|44.61|44.31|44.63|44.33|44.61|44.31|2
1729964430000|2024-10-26 17:40:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729964440000|2024-10-26 17:40:40|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|7
1729964450000|2024-10-26 17:40:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729964460000|2024-10-26 17:41:00|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|11
1729964470000|2024-10-26 17:41:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|9
1729964480000|2024-10-26 17:41:20|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729964490000|2024-10-26 17:41:30|44.61|44.31|44.63|44.33|44.64|44.34|44.61|44.31|7
1729964510000|2024-10-26 17:41:50|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|15
1729964520000|2024-10-26 17:42:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|24
1729964530000|2024-10-26 17:42:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|14
1729964550000|2024-10-26 17:42:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729964560000|2024-10-26 17:42:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|9
1729964570000|2024-10-26 17:42:50|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1729964590000|2024-10-26 17:43:10|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|7
1729964610000|2024-10-26 17:43:30|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|5
1729964620000|2024-10-26 17:43:40|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|9
1729964630000|2024-10-26 17:43:50|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|18
1729964640000|2024-10-26 17:44:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|12
1729964650000|2024-10-26 17:44:10|44.64|44.34|44.66|44.36|44.66|44.36|44.63|44.33|15
1729964670000|2024-10-26 17:44:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|6
1729964680000|2024-10-26 17:44:40|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|27
1729964690000|2024-10-26 17:44:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|12
1729964700000|2024-10-26 17:45:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729964710000|2024-10-26 17:45:10|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|7
1729964720000|2024-10-26 17:45:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|12
1729964730000|2024-10-26 17:45:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|24
1729964740000|2024-10-26 17:45:40|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|11
1729964750000|2024-10-26 17:45:50|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|25
1729964760000|2024-10-26 17:46:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|26
1729964770000|2024-10-26 17:46:10|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|13
1729964810000|2024-10-26 17:46:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729964820000|2024-10-26 17:47:00|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1729964830000|2024-10-26 17:47:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729964840000|2024-10-26 17:47:20|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|11
1729964850000|2024-10-26 17:47:30|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|17
1729964860000|2024-10-26 17:47:40|44.61|44.31|44.57|44.27|44.61|44.31|44.57|44.27|5
1729964870000|2024-10-26 17:47:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|16
1729964880000|2024-10-26 17:48:00|44.58|44.28|44.58|44.28|44.59|44.29|44.57|44.27|7
1729964890000|2024-10-26 17:48:10|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|11
1729964900000|2024-10-26 17:48:20|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|18
1729964910000|2024-10-26 17:48:30|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|12
1729964920000|2024-10-26 17:48:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|27
1729964930000|2024-10-26 17:48:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|14
1729964940000|2024-10-26 17:49:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|31
1729964950000|2024-10-26 17:49:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|15
1729964960000|2024-10-26 17:49:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729964970000|2024-10-26 17:49:30|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|3
1729964990000|2024-10-26 17:49:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729965000000|2024-10-26 17:50:00|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|4
1729965010000|2024-10-26 17:50:10|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1729965020000|2024-10-26 17:50:20|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|10
1729965030000|2024-10-26 17:50:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1729965040000|2024-10-26 17:50:40|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1729965050000|2024-10-26 17:50:50|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|18
1729965060000|2024-10-26 17:51:00|44.62|44.32|44.63|44.33|44.63|44.33|44.61|44.31|16
1729965070000|2024-10-26 17:51:10|44.62|44.32|44.59|44.29|44.62|44.32|44.59|44.29|4
1729965080000|2024-10-26 17:51:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729965090000|2024-10-26 17:51:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1729965100000|2024-10-26 17:51:40|44.58|44.28|44.58|44.28|44.59|44.29|44.57|44.27|13
1729965110000|2024-10-26 17:51:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|8
1729965130000|2024-10-26 17:52:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729965140000|2024-10-26 17:52:20|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|4
1729965150000|2024-10-26 17:52:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729965160000|2024-10-26 17:52:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|10
1729965170000|2024-10-26 17:52:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|8
1729965190000|2024-10-26 17:53:10|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1729965200000|2024-10-26 17:53:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729965210000|2024-10-26 17:53:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|6
1729965230000|2024-10-26 17:53:50|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729965240000|2024-10-26 17:54:00|44.61|44.31|44.62|44.32|44.63|44.33|44.61|44.31|7
1729965250000|2024-10-26 17:54:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729965260000|2024-10-26 17:54:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729965270000|2024-10-26 17:54:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729965280000|2024-10-26 17:54:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1729965320000|2024-10-26 17:55:20|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|7
1729965330000|2024-10-26 17:55:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729965340000|2024-10-26 17:55:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729965350000|2024-10-26 17:55:50|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|15
1729965360000|2024-10-26 17:56:00|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|4
1729965370000|2024-10-26 17:56:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729965390000|2024-10-26 17:56:30|44.59|44.29|44.59|44.29|44.61|44.31|44.58|44.28|9
1729965400000|2024-10-26 17:56:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729965410000|2024-10-26 17:56:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729965420000|2024-10-26 17:57:00|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729965440000|2024-10-26 17:57:20|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729965450000|2024-10-26 17:57:30|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|5
1729965460000|2024-10-26 17:57:40|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1729965470000|2024-10-26 17:57:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|14
1729965480000|2024-10-26 17:58:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|27
1729965490000|2024-10-26 17:58:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|8
1729965500000|2024-10-26 17:58:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|21
1729965520000|2024-10-26 17:58:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729965540000|2024-10-26 17:59:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729965550000|2024-10-26 17:59:10|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|12
1729965560000|2024-10-26 17:59:20|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|15
1729965570000|2024-10-26 17:59:30|44.57|44.27|44.59|44.29|44.59|44.29|44.57|44.27|5
1729965600000|2024-10-26 18:00:00|44.6|44.3|44.61|44.31|44.63|44.33|44.59|44.29|14
1729965610000|2024-10-26 18:00:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1729965620000|2024-10-26 18:00:20|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1729965630000|2024-10-26 18:00:30|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|9
1729965650000|2024-10-26 18:00:50|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729965660000|2024-10-26 18:01:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729965670000|2024-10-26 18:01:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1729965690000|2024-10-26 18:01:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729965700000|2024-10-26 18:01:40|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|13
1729965710000|2024-10-26 18:01:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729965730000|2024-10-26 18:02:10|44.64|44.34|44.65|44.35|44.65|44.35|44.63|44.33|10
1729965740000|2024-10-26 18:02:20|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|5
1729965750000|2024-10-26 18:02:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|19
1729965760000|2024-10-26 18:02:40|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729965780000|2024-10-26 18:03:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1729965810000|2024-10-26 18:03:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|6
1729965820000|2024-10-26 18:03:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|6
1729965830000|2024-10-26 18:03:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729965840000|2024-10-26 18:04:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|16
1729965850000|2024-10-26 18:04:10|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1729965870000|2024-10-26 18:04:30|44.59|44.29|44.58|44.28|44.59|44.29|44.57|44.27|12
1729965880000|2024-10-26 18:04:40|44.57|44.27|44.59|44.29|44.59|44.29|44.57|44.27|5
1729965890000|2024-10-26 18:04:50|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|14
1729965900000|2024-10-26 18:05:00|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|19
1729965920000|2024-10-26 18:05:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729965930000|2024-10-26 18:05:30|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|16
1729965940000|2024-10-26 18:05:40|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|19
1729965950000|2024-10-26 18:05:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|24
1729965960000|2024-10-26 18:06:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|14
1729965970000|2024-10-26 18:06:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|7
1729966020000|2024-10-26 18:07:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729966040000|2024-10-26 18:07:20|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|9
1729966050000|2024-10-26 18:07:30|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|23
1729966060000|2024-10-26 18:07:40|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|25
1729966070000|2024-10-26 18:07:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|11
1729966080000|2024-10-26 18:08:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729966110000|2024-10-26 18:08:30|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|4
1729966120000|2024-10-26 18:08:40|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|3
1729966130000|2024-10-26 18:08:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|14
1729966140000|2024-10-26 18:09:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|22
1729966150000|2024-10-26 18:09:10|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|28
1729966160000|2024-10-26 18:09:20|44.62|44.32|44.65|44.35|44.65|44.35|44.61|44.31|12
1729966170000|2024-10-26 18:09:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|20
1729966180000|2024-10-26 18:09:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|27
1729966190000|2024-10-26 18:09:50|44.65|44.35|44.64|44.34|44.66|44.36|44.64|44.34|16
1729966200000|2024-10-26 18:10:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|7
1729966220000|2024-10-26 18:10:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729966260000|2024-10-26 18:11:00|44.64|44.34|44.64|44.34|44.65|44.35|44.63|44.33|9
1729966270000|2024-10-26 18:11:10|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|11
1729966330000|2024-10-26 18:12:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729966340000|2024-10-26 18:12:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|11
1729966350000|2024-10-26 18:12:30|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|11
1729966360000|2024-10-26 18:12:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|12
1729966380000|2024-10-26 18:13:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729966390000|2024-10-26 18:13:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|16
1729966400000|2024-10-26 18:13:20|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|5
1729966420000|2024-10-26 18:13:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|20
1729966430000|2024-10-26 18:13:50|44.65|44.35|44.62|44.32|44.65|44.35|44.62|44.32|4
1729966440000|2024-10-26 18:14:00|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|5
1729966450000|2024-10-26 18:14:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729966490000|2024-10-26 18:14:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729966500000|2024-10-26 18:15:00|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|21
1729966510000|2024-10-26 18:15:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|18
1729966520000|2024-10-26 18:15:20|44.63|44.33|44.62|44.32|44.64|44.34|44.62|44.32|4
1729966530000|2024-10-26 18:15:30|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|17
1729966540000|2024-10-26 18:15:40|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729966550000|2024-10-26 18:15:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729966560000|2024-10-26 18:16:00|44.6|44.3|44.59|44.29|44.61|44.31|44.59|44.29|16
1729966570000|2024-10-26 18:16:10|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729966580000|2024-10-26 18:16:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729966600000|2024-10-26 18:16:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729966630000|2024-10-26 18:17:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|7
1729966650000|2024-10-26 18:17:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|9
1729966660000|2024-10-26 18:17:40|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729966670000|2024-10-26 18:17:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729966690000|2024-10-26 18:18:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|11
1729966740000|2024-10-26 18:19:00|44.58|44.28|44.55|44.25|44.58|44.28|44.55|44.25|4
1729966750000|2024-10-26 18:19:10|44.54|44.24|44.56|44.26|44.56|44.26|44.54|44.24|5
1729966760000|2024-10-26 18:19:20|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|8
1729966770000|2024-10-26 18:19:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729966780000|2024-10-26 18:19:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|6
1729966790000|2024-10-26 18:19:50|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729966810000|2024-10-26 18:20:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729966820000|2024-10-26 18:20:20|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729966830000|2024-10-26 18:20:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729966860000|2024-10-26 18:21:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729966870000|2024-10-26 18:21:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729966900000|2024-10-26 18:21:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729966910000|2024-10-26 18:21:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|7
1729966920000|2024-10-26 18:22:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1729966930000|2024-10-26 18:22:10|44.53|44.23|44.54|44.24|44.55|44.25|44.53|44.23|20
1729966940000|2024-10-26 18:22:20|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|12
1729966950000|2024-10-26 18:22:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|8
1729966980000|2024-10-26 18:23:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1729966990000|2024-10-26 18:23:10|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729967000000|2024-10-26 18:23:20|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1729967010000|2024-10-26 18:23:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729967030000|2024-10-26 18:23:50|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|12
1729967040000|2024-10-26 18:24:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729967050000|2024-10-26 18:24:10|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|19
1729967060000|2024-10-26 18:24:20|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|22
1729967070000|2024-10-26 18:24:30|44.55|44.25|44.57|44.27|44.57|44.27|44.54|44.24|9
1729967080000|2024-10-26 18:24:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|12
1729967090000|2024-10-26 18:24:50|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|11
1729967100000|2024-10-26 18:25:00|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|9
1729967120000|2024-10-26 18:25:20|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729967130000|2024-10-26 18:25:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729967140000|2024-10-26 18:25:40|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|19
1729967150000|2024-10-26 18:25:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|25
1729967160000|2024-10-26 18:26:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|17
1729967210000|2024-10-26 18:26:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729967230000|2024-10-26 18:27:10|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729967300000|2024-10-26 18:28:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729967330000|2024-10-26 18:28:50|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729967400000|2024-10-26 18:30:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729967420000|2024-10-26 18:30:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729967430000|2024-10-26 18:30:30|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1729967480000|2024-10-26 18:31:20|44.57|44.27|44.57|44.27|44.58|44.28|44.56|44.26|5
1729967610000|2024-10-26 18:33:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729967630000|2024-10-26 18:33:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729967650000|2024-10-26 18:34:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729967660000|2024-10-26 18:34:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1729967680000|2024-10-26 18:34:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1729967760000|2024-10-26 18:36:00|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|4
1729967820000|2024-10-26 18:37:00|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729967840000|2024-10-26 18:37:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|4
1729967880000|2024-10-26 18:38:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729967910000|2024-10-26 18:38:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729967920000|2024-10-26 18:38:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729967940000|2024-10-26 18:39:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729967960000|2024-10-26 18:39:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729967970000|2024-10-26 18:39:30|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|4
1729967980000|2024-10-26 18:39:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1729967990000|2024-10-26 18:39:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968000000|2024-10-26 18:40:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1729968010000|2024-10-26 18:40:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729968030000|2024-10-26 18:40:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729968070000|2024-10-26 18:41:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968100000|2024-10-26 18:41:40|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729968110000|2024-10-26 18:41:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729968120000|2024-10-26 18:42:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729968130000|2024-10-26 18:42:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729968140000|2024-10-26 18:42:20|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|4
1729968150000|2024-10-26 18:42:30|44.59|44.29|44.58|44.28|44.6|44.3|44.58|44.28|4
1729968160000|2024-10-26 18:42:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1729968170000|2024-10-26 18:42:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729968180000|2024-10-26 18:43:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729968190000|2024-10-26 18:43:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729968210000|2024-10-26 18:43:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729968240000|2024-10-26 18:44:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968250000|2024-10-26 18:44:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729968300000|2024-10-26 18:45:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729968330000|2024-10-26 18:45:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729968340000|2024-10-26 18:45:40|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|3
1729968350000|2024-10-26 18:45:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729968360000|2024-10-26 18:46:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729968370000|2024-10-26 18:46:10|44.6|44.3|44.63|44.33|44.63|44.33|44.6|44.3|4
1729968380000|2024-10-26 18:46:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968390000|2024-10-26 18:46:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729968400000|2024-10-26 18:46:40|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|4
1729968410000|2024-10-26 18:46:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968420000|2024-10-26 18:47:00|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1729968440000|2024-10-26 18:47:20|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729968450000|2024-10-26 18:47:30|44.61|44.31|44.58|44.28|44.61|44.31|44.58|44.28|4
1729968470000|2024-10-26 18:47:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729968510000|2024-10-26 18:48:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729968520000|2024-10-26 18:48:40|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|4
1729968530000|2024-10-26 18:48:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729968550000|2024-10-26 18:49:10|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729968570000|2024-10-26 18:49:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729968600000|2024-10-26 18:50:00|44.61|44.31|44.62|44.32|44.62|44.32|44.6|44.3|6
1729968610000|2024-10-26 18:50:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729968620000|2024-10-26 18:50:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1729968670000|2024-10-26 18:51:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729968680000|2024-10-26 18:51:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968720000|2024-10-26 18:52:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729968730000|2024-10-26 18:52:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729968740000|2024-10-26 18:52:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729968780000|2024-10-26 18:53:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729968790000|2024-10-26 18:53:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1729968810000|2024-10-26 18:53:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729968850000|2024-10-26 18:54:10|44.61|44.31|44.59|44.29|44.61|44.31|44.59|44.29|3
1729968860000|2024-10-26 18:54:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729968930000|2024-10-26 18:55:30|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729968940000|2024-10-26 18:55:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729968980000|2024-10-26 18:56:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729968990000|2024-10-26 18:56:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729969040000|2024-10-26 18:57:20|44.59|44.29|44.58|44.28|44.59|44.29|44.57|44.27|4
1729969060000|2024-10-26 18:57:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729969150000|2024-10-26 18:59:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729969160000|2024-10-26 18:59:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729969190000|2024-10-26 18:59:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729969200000|2024-10-26 19:00:00|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729969260000|2024-10-26 19:01:00|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729969290000|2024-10-26 19:01:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729969300000|2024-10-26 19:01:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1729969310000|2024-10-26 19:01:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729969320000|2024-10-26 19:02:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729969340000|2024-10-26 19:02:20|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1729969350000|2024-10-26 19:02:30|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1729969370000|2024-10-26 19:02:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729969380000|2024-10-26 19:03:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729969390000|2024-10-26 19:03:10|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|5
1729969400000|2024-10-26 19:03:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729969440000|2024-10-26 19:04:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729969450000|2024-10-26 19:04:10|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1729969470000|2024-10-26 19:04:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729969480000|2024-10-26 19:04:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729969540000|2024-10-26 19:05:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729969550000|2024-10-26 19:05:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729969560000|2024-10-26 19:06:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729969580000|2024-10-26 19:06:20|44.67|44.37|44.68|44.38|44.68|44.38|44.66|44.36|4
1729969590000|2024-10-26 19:06:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729969630000|2024-10-26 19:07:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1729969640000|2024-10-26 19:07:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1729969720000|2024-10-26 19:08:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1729969730000|2024-10-26 19:08:50|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|5
1729969740000|2024-10-26 19:09:00|44.71|44.41|44.72|44.42|44.72|44.42|44.69|44.39|8
1729969750000|2024-10-26 19:09:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1729969860000|2024-10-26 19:11:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729969880000|2024-10-26 19:11:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729969900000|2024-10-26 19:11:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729969910000|2024-10-26 19:11:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729969920000|2024-10-26 19:12:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729969930000|2024-10-26 19:12:10|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|22
1729969940000|2024-10-26 19:12:20|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|13
1729969950000|2024-10-26 19:12:30|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|18
1729969960000|2024-10-26 19:12:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|24
1729969970000|2024-10-26 19:12:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|11
1729970010000|2024-10-26 19:13:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729970020000|2024-10-26 19:13:40|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|2
1729970030000|2024-10-26 19:13:50|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729970040000|2024-10-26 19:14:00|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|6
1729970060000|2024-10-26 19:14:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729970070000|2024-10-26 19:14:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1729970080000|2024-10-26 19:14:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729970090000|2024-10-26 19:14:50|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1729970110000|2024-10-26 19:15:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729970130000|2024-10-26 19:15:30|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1729970150000|2024-10-26 19:15:50|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729970160000|2024-10-26 19:16:00|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|7
1729970170000|2024-10-26 19:16:10|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|27
1729970180000|2024-10-26 19:16:20|44.73|44.43|44.74|44.44|44.74|44.44|44.72|44.42|6
1729970190000|2024-10-26 19:16:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729970200000|2024-10-26 19:16:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729970230000|2024-10-26 19:17:10|44.76|44.46|44.78|44.48|44.78|44.48|44.75|44.45|7
1729970240000|2024-10-26 19:17:20|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|9
1729970250000|2024-10-26 19:17:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729970310000|2024-10-26 19:18:30|44.74|44.44|44.72|44.42|44.74|44.44|44.72|44.42|3
1729970330000|2024-10-26 19:18:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729970340000|2024-10-26 19:19:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729970350000|2024-10-26 19:19:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729970380000|2024-10-26 19:19:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729970440000|2024-10-26 19:20:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729970480000|2024-10-26 19:21:20|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|10
1729970490000|2024-10-26 19:21:30|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|13
1729970510000|2024-10-26 19:21:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1729970520000|2024-10-26 19:22:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1729970530000|2024-10-26 19:22:10|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729970540000|2024-10-26 19:22:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1729970550000|2024-10-26 19:22:30|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|4
1729970560000|2024-10-26 19:22:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|6
1729970570000|2024-10-26 19:22:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729970590000|2024-10-26 19:23:10|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1729970600000|2024-10-26 19:23:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729970610000|2024-10-26 19:23:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|4
1729970650000|2024-10-26 19:24:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729970660000|2024-10-26 19:24:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729970680000|2024-10-26 19:24:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729970700000|2024-10-26 19:25:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729970710000|2024-10-26 19:25:10|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1729970720000|2024-10-26 19:25:20|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729970740000|2024-10-26 19:25:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729970750000|2024-10-26 19:25:50|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|9
1729970770000|2024-10-26 19:26:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729970780000|2024-10-26 19:26:20|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|8
1729970790000|2024-10-26 19:26:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729970840000|2024-10-26 19:27:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729970850000|2024-10-26 19:27:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729970860000|2024-10-26 19:27:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|6
1729970870000|2024-10-26 19:27:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729970880000|2024-10-26 19:28:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729970890000|2024-10-26 19:28:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729970920000|2024-10-26 19:28:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729970970000|2024-10-26 19:29:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971010000|2024-10-26 19:30:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729971040000|2024-10-26 19:30:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971060000|2024-10-26 19:31:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729971070000|2024-10-26 19:31:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729971100000|2024-10-26 19:31:40|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|4
1729971140000|2024-10-26 19:32:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729971170000|2024-10-26 19:32:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1729971180000|2024-10-26 19:33:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729971190000|2024-10-26 19:33:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729971200000|2024-10-26 19:33:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971220000|2024-10-26 19:33:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971250000|2024-10-26 19:34:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729971260000|2024-10-26 19:34:20|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729971270000|2024-10-26 19:34:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971280000|2024-10-26 19:34:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729971290000|2024-10-26 19:34:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971300000|2024-10-26 19:35:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729971310000|2024-10-26 19:35:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971320000|2024-10-26 19:35:20|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|7
1729971330000|2024-10-26 19:35:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729971360000|2024-10-26 19:36:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971370000|2024-10-26 19:36:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729971380000|2024-10-26 19:36:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729971390000|2024-10-26 19:36:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971400000|2024-10-26 19:36:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729971410000|2024-10-26 19:36:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729971420000|2024-10-26 19:37:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|6
1729971440000|2024-10-26 19:37:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729971470000|2024-10-26 19:37:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729971480000|2024-10-26 19:38:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729971550000|2024-10-26 19:39:10|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729971560000|2024-10-26 19:39:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1729971590000|2024-10-26 19:39:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729971600000|2024-10-26 19:40:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971610000|2024-10-26 19:40:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729971640000|2024-10-26 19:40:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729971660000|2024-10-26 19:41:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1729971670000|2024-10-26 19:41:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971680000|2024-10-26 19:41:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1729971690000|2024-10-26 19:41:30|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729971730000|2024-10-26 19:42:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729971740000|2024-10-26 19:42:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729971750000|2024-10-26 19:42:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729971780000|2024-10-26 19:43:00|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1729971790000|2024-10-26 19:43:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1729971800000|2024-10-26 19:43:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1729971840000|2024-10-26 19:44:00|44.7|44.4|44.72|44.42|44.73|44.43|44.7|44.4|5
1729971850000|2024-10-26 19:44:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729971860000|2024-10-26 19:44:20|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|5
1729971880000|2024-10-26 19:44:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729971900000|2024-10-26 19:45:00|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1729971910000|2024-10-26 19:45:10|44.74|44.44|44.73|44.43|44.74|44.44|44.72|44.42|4
1729971920000|2024-10-26 19:45:20|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1729971930000|2024-10-26 19:45:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729971940000|2024-10-26 19:45:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729971950000|2024-10-26 19:45:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729971970000|2024-10-26 19:46:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729971980000|2024-10-26 19:46:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729971990000|2024-10-26 19:46:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729972000000|2024-10-26 19:46:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|8
1729972010000|2024-10-26 19:46:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|6
1729972020000|2024-10-26 19:47:00|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|5
1729972030000|2024-10-26 19:47:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729972050000|2024-10-26 19:47:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729972060000|2024-10-26 19:47:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729972080000|2024-10-26 19:48:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729972090000|2024-10-26 19:48:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1729972120000|2024-10-26 19:48:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729972130000|2024-10-26 19:48:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729972150000|2024-10-26 19:49:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729972160000|2024-10-26 19:49:20|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|3
1729972170000|2024-10-26 19:49:30|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729972180000|2024-10-26 19:49:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729972190000|2024-10-26 19:49:50|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729972200000|2024-10-26 19:50:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729972210000|2024-10-26 19:50:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1729972220000|2024-10-26 19:50:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729972230000|2024-10-26 19:50:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729972240000|2024-10-26 19:50:40|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729972250000|2024-10-26 19:50:50|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729972270000|2024-10-26 19:51:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729972280000|2024-10-26 19:51:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729972300000|2024-10-26 19:51:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729972350000|2024-10-26 19:52:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729972360000|2024-10-26 19:52:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729972370000|2024-10-26 19:52:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729972380000|2024-10-26 19:53:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729972460000|2024-10-26 19:54:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729972470000|2024-10-26 19:54:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729972490000|2024-10-26 19:54:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729972510000|2024-10-26 19:55:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|6
1729972530000|2024-10-26 19:55:30|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|7
1729972550000|2024-10-26 19:55:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729972570000|2024-10-26 19:56:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1729972580000|2024-10-26 19:56:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1729972600000|2024-10-26 19:56:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|4
1729972610000|2024-10-26 19:56:50|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1729972620000|2024-10-26 19:57:00|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1729972630000|2024-10-26 19:57:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1729972680000|2024-10-26 19:58:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729972800000|2024-10-26 20:00:00|44.77|44.47|44.77|44.47|44.78|44.48|44.76|44.46|5
1729972810000|2024-10-26 20:00:10|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729972820000|2024-10-26 20:00:20|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|4
1729972840000|2024-10-26 20:00:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1729972850000|2024-10-26 20:00:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729972860000|2024-10-26 20:01:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1729972870000|2024-10-26 20:01:10|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|3
1729972960000|2024-10-26 20:02:40|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1729972970000|2024-10-26 20:02:50|44.77|44.47|44.76|44.46|44.78|44.48|44.76|44.46|8
1729972980000|2024-10-26 20:03:00|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|4
1729972990000|2024-10-26 20:03:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729973000000|2024-10-26 20:03:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729973010000|2024-10-26 20:03:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729973020000|2024-10-26 20:03:40|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1729973040000|2024-10-26 20:04:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729973050000|2024-10-26 20:04:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729973070000|2024-10-26 20:04:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1729973080000|2024-10-26 20:04:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729973090000|2024-10-26 20:04:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729973100000|2024-10-26 20:05:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729973110000|2024-10-26 20:05:10|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729973140000|2024-10-26 20:05:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1729973150000|2024-10-26 20:05:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|8
1729973160000|2024-10-26 20:06:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1729973170000|2024-10-26 20:06:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|10
1729973180000|2024-10-26 20:06:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1729973190000|2024-10-26 20:06:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1729973200000|2024-10-26 20:06:40|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|6
1729973220000|2024-10-26 20:07:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729973240000|2024-10-26 20:07:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|4
1729973250000|2024-10-26 20:07:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729973270000|2024-10-26 20:07:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1729973290000|2024-10-26 20:08:10|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1729973300000|2024-10-26 20:08:20|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|7
1729973330000|2024-10-26 20:08:50|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729973340000|2024-10-26 20:09:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1729973350000|2024-10-26 20:09:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729973400000|2024-10-26 20:10:00|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1729973410000|2024-10-26 20:10:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1729973420000|2024-10-26 20:10:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729973440000|2024-10-26 20:10:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1729973460000|2024-10-26 20:11:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1729973470000|2024-10-26 20:11:10|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|5
1729973480000|2024-10-26 20:11:20|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|3
1729973640000|2024-10-26 20:14:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1729973700000|2024-10-26 20:15:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729973710000|2024-10-26 20:15:10|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|9
1729973720000|2024-10-26 20:15:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1729973730000|2024-10-26 20:15:30|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|6
1729973740000|2024-10-26 20:15:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|10
1729973750000|2024-10-26 20:15:50|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1729973760000|2024-10-26 20:16:00|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1729973770000|2024-10-26 20:16:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1729973810000|2024-10-26 20:16:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729973820000|2024-10-26 20:17:00|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729973830000|2024-10-26 20:17:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729973870000|2024-10-26 20:17:50|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1729973880000|2024-10-26 20:18:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1729973900000|2024-10-26 20:18:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729973960000|2024-10-26 20:19:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1729974000000|2024-10-26 20:20:00|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|9
1729974010000|2024-10-26 20:20:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729974030000|2024-10-26 20:20:30|44.86|44.56|44.87|44.57|44.87|44.57|44.85|44.55|8
1729974040000|2024-10-26 20:20:40|44.86|44.56|44.85|44.55|44.87|44.57|44.85|44.55|8
1729974050000|2024-10-26 20:20:50|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|5
1729974060000|2024-10-26 20:21:00|44.87|44.57|44.85|44.55|44.88|44.58|44.85|44.55|8
1729974070000|2024-10-26 20:21:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729974080000|2024-10-26 20:21:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729974090000|2024-10-26 20:21:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1729974110000|2024-10-26 20:21:50|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|5
1729974120000|2024-10-26 20:22:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1729974130000|2024-10-26 20:22:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1729974140000|2024-10-26 20:22:20|44.85|44.55|44.86|44.56|44.86|44.56|44.84|44.54|6
1729974170000|2024-10-26 20:22:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1729974180000|2024-10-26 20:23:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1729974190000|2024-10-26 20:23:10|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|4
1729974210000|2024-10-26 20:23:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1729974220000|2024-10-26 20:23:40|44.91|44.61|44.9|44.6|44.92|44.62|44.9|44.6|6
1729974240000|2024-10-26 20:24:00|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|4
1729974250000|2024-10-26 20:24:10|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1729974280000|2024-10-26 20:24:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1729974290000|2024-10-26 20:24:50|44.93|44.63|44.94|44.64|44.94|44.64|44.92|44.62|6
1729974300000|2024-10-26 20:25:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1729974320000|2024-10-26 20:25:20|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1729974330000|2024-10-26 20:25:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|7
1729974340000|2024-10-26 20:25:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1729974360000|2024-10-26 20:26:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1729974370000|2024-10-26 20:26:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1729974380000|2024-10-26 20:26:20|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1729974390000|2024-10-26 20:26:30|44.91|44.61|44.88|44.58|44.91|44.61|44.88|44.58|4
1729974400000|2024-10-26 20:26:40|44.87|44.57|44.87|44.57|44.9|44.6|44.87|44.57|7
1729974410000|2024-10-26 20:26:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1729974420000|2024-10-26 20:27:00|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|5
1729974430000|2024-10-26 20:27:10|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|3
1729974440000|2024-10-26 20:27:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|6
1729974450000|2024-10-26 20:27:30|44.87|44.57|44.88|44.58|44.89|44.59|44.86|44.56|8
1729974460000|2024-10-26 20:27:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1729974470000|2024-10-26 20:27:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1729974480000|2024-10-26 20:28:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1729974490000|2024-10-26 20:28:10|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|6
1729974500000|2024-10-26 20:28:20|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1729974510000|2024-10-26 20:28:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1729974520000|2024-10-26 20:28:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1729974540000|2024-10-26 20:29:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1729974550000|2024-10-26 20:29:10|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1729974560000|2024-10-26 20:29:20|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1729974600000|2024-10-26 20:30:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1729974610000|2024-10-26 20:30:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1729974620000|2024-10-26 20:30:20|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|2
1729974630000|2024-10-26 20:30:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1729974640000|2024-10-26 20:30:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|6
1729974650000|2024-10-26 20:30:50|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1729974660000|2024-10-26 20:31:00|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|5
1729974670000|2024-10-26 20:31:10|44.88|44.58|44.87|44.57|44.88|44.58|44.86|44.56|6
1729974680000|2024-10-26 20:31:20|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|7
1729974690000|2024-10-26 20:31:30|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|14
1729974700000|2024-10-26 20:31:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1729974740000|2024-10-26 20:32:20|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|4
1729974750000|2024-10-26 20:32:30|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1729974760000|2024-10-26 20:32:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729974770000|2024-10-26 20:32:50|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|8
1729974780000|2024-10-26 20:33:00|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1729974790000|2024-10-26 20:33:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1729974800000|2024-10-26 20:33:20|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|6
1729974810000|2024-10-26 20:33:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1729974830000|2024-10-26 20:33:50|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|4
1729974840000|2024-10-26 20:34:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729974850000|2024-10-26 20:34:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|6
1729974900000|2024-10-26 20:35:00|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|9
1729974910000|2024-10-26 20:35:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729974920000|2024-10-26 20:35:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1729974930000|2024-10-26 20:35:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|14
1729974940000|2024-10-26 20:35:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1729974950000|2024-10-26 20:35:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729974960000|2024-10-26 20:36:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1729974980000|2024-10-26 20:36:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1729974990000|2024-10-26 20:36:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1729975000000|2024-10-26 20:36:40|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|5
1729975010000|2024-10-26 20:36:50|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|6
1729975020000|2024-10-26 20:37:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1729975030000|2024-10-26 20:37:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|4
1729975040000|2024-10-26 20:37:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1729975050000|2024-10-26 20:37:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1729975060000|2024-10-26 20:37:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1729975090000|2024-10-26 20:38:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1729975100000|2024-10-26 20:38:20|44.74|44.44|44.71|44.41|44.74|44.44|44.7|44.4|8
1729975170000|2024-10-26 20:39:30|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729975180000|2024-10-26 20:39:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1729975210000|2024-10-26 20:40:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729975220000|2024-10-26 20:40:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729975260000|2024-10-26 20:41:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|6
1729975340000|2024-10-26 20:42:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1729975350000|2024-10-26 20:42:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729975360000|2024-10-26 20:42:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729975370000|2024-10-26 20:42:50|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|4
1729975390000|2024-10-26 20:43:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|11
1729975420000|2024-10-26 20:43:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729975430000|2024-10-26 20:43:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729975440000|2024-10-26 20:44:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729975450000|2024-10-26 20:44:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729975460000|2024-10-26 20:44:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1729975520000|2024-10-26 20:45:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1729975530000|2024-10-26 20:45:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|6
1729975540000|2024-10-26 20:45:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729975560000|2024-10-26 20:46:00|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1729975610000|2024-10-26 20:46:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1729975630000|2024-10-26 20:47:10|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1729975640000|2024-10-26 20:47:20|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1729975650000|2024-10-26 20:47:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|22
1729975660000|2024-10-26 20:47:40|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|10
1729975670000|2024-10-26 20:47:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729975680000|2024-10-26 20:48:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1729975700000|2024-10-26 20:48:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1729975710000|2024-10-26 20:48:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1729975720000|2024-10-26 20:48:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1729975730000|2024-10-26 20:48:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1729975740000|2024-10-26 20:49:00|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|5
1729975750000|2024-10-26 20:49:10|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|13
1729975770000|2024-10-26 20:49:30|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1729975800000|2024-10-26 20:50:00|44.69|44.39|44.66|44.36|44.69|44.39|44.66|44.36|10
1729975830000|2024-10-26 20:50:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729975860000|2024-10-26 20:51:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729975880000|2024-10-26 20:51:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729975910000|2024-10-26 20:51:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729975920000|2024-10-26 20:52:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729975930000|2024-10-26 20:52:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729976010000|2024-10-26 20:53:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976030000|2024-10-26 20:53:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976040000|2024-10-26 20:54:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|8
1729976050000|2024-10-26 20:54:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1729976060000|2024-10-26 20:54:20|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1729976070000|2024-10-26 20:54:30|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1729976090000|2024-10-26 20:54:50|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1729976100000|2024-10-26 20:55:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976110000|2024-10-26 20:55:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976120000|2024-10-26 20:55:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976130000|2024-10-26 20:55:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976140000|2024-10-26 20:55:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976160000|2024-10-26 20:56:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729976170000|2024-10-26 20:56:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729976200000|2024-10-26 20:56:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976210000|2024-10-26 20:56:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976250000|2024-10-26 20:57:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976260000|2024-10-26 20:57:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976330000|2024-10-26 20:58:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976410000|2024-10-26 21:00:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729976450000|2024-10-26 21:00:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976460000|2024-10-26 21:01:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729976470000|2024-10-26 21:01:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729976490000|2024-10-26 21:01:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729976510000|2024-10-26 21:01:50|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|3
1729976520000|2024-10-26 21:02:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1729976530000|2024-10-26 21:02:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729976540000|2024-10-26 21:02:20|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|9
1729976550000|2024-10-26 21:02:30|44.64|44.34|44.64|44.34|44.66|44.36|44.64|44.34|5
1729976560000|2024-10-26 21:02:40|44.65|44.35|44.63|44.33|44.65|44.35|44.63|44.33|5
1729976610000|2024-10-26 21:03:30|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1729976620000|2024-10-26 21:03:40|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729976630000|2024-10-26 21:03:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729976640000|2024-10-26 21:04:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729976660000|2024-10-26 21:04:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976670000|2024-10-26 21:04:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976680000|2024-10-26 21:04:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729976700000|2024-10-26 21:05:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729976710000|2024-10-26 21:05:10|44.65|44.35|44.63|44.33|44.65|44.35|44.63|44.33|3
1729976720000|2024-10-26 21:05:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976730000|2024-10-26 21:05:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729976740000|2024-10-26 21:05:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729976770000|2024-10-26 21:06:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729976790000|2024-10-26 21:06:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1729976810000|2024-10-26 21:06:50|44.6|44.3|44.56|44.26|44.6|44.3|44.56|44.26|9
1729976830000|2024-10-26 21:07:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729976840000|2024-10-26 21:07:20|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|9
1729976850000|2024-10-26 21:07:30|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|5
1729976860000|2024-10-26 21:07:40|44.57|44.27|44.56|44.26|44.57|44.27|44.55|44.25|6
1729976870000|2024-10-26 21:07:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|7
1729976880000|2024-10-26 21:08:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729976900000|2024-10-26 21:08:20|44.57|44.27|44.61|44.31|44.61|44.31|44.56|44.26|6
1729976910000|2024-10-26 21:08:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729976920000|2024-10-26 21:08:40|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729976940000|2024-10-26 21:09:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729976970000|2024-10-26 21:09:30|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729976980000|2024-10-26 21:09:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729976990000|2024-10-26 21:09:50|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729977040000|2024-10-26 21:10:40|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729977050000|2024-10-26 21:10:50|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729977060000|2024-10-26 21:11:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729977070000|2024-10-26 21:11:10|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729977080000|2024-10-26 21:11:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729977150000|2024-10-26 21:12:30|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1729977190000|2024-10-26 21:13:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729977220000|2024-10-26 21:13:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729977230000|2024-10-26 21:13:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729977240000|2024-10-26 21:14:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729977250000|2024-10-26 21:14:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729977260000|2024-10-26 21:14:20|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729977300000|2024-10-26 21:15:00|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|5
1729977310000|2024-10-26 21:15:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729977320000|2024-10-26 21:15:20|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729977360000|2024-10-26 21:16:00|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|3
1729977370000|2024-10-26 21:16:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729977400000|2024-10-26 21:16:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729977500000|2024-10-26 21:18:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729977510000|2024-10-26 21:18:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729977520000|2024-10-26 21:18:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729977570000|2024-10-26 21:19:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729977710000|2024-10-26 21:21:50|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729977840000|2024-10-26 21:24:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729977850000|2024-10-26 21:24:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729977860000|2024-10-26 21:24:20|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1729977900000|2024-10-26 21:25:00|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|5
1729977960000|2024-10-26 21:26:00|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729978050000|2024-10-26 21:27:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729978090000|2024-10-26 21:28:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729978100000|2024-10-26 21:28:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729978130000|2024-10-26 21:28:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729978150000|2024-10-26 21:29:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1729978210000|2024-10-26 21:30:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729978260000|2024-10-26 21:31:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729978270000|2024-10-26 21:31:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|6
1729978280000|2024-10-26 21:31:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729978300000|2024-10-26 21:31:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729978310000|2024-10-26 21:31:50|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729978360000|2024-10-26 21:32:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729978480000|2024-10-26 21:34:40|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729978490000|2024-10-26 21:34:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729978510000|2024-10-26 21:35:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|6
1729978540000|2024-10-26 21:35:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729978610000|2024-10-26 21:36:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729978630000|2024-10-26 21:37:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729978640000|2024-10-26 21:37:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729978680000|2024-10-26 21:38:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729978690000|2024-10-26 21:38:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729978700000|2024-10-26 21:38:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729978720000|2024-10-26 21:38:40|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729978800000|2024-10-26 21:40:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729978810000|2024-10-26 21:40:10|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729978820000|2024-10-26 21:40:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729978850000|2024-10-26 21:40:50|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729978860000|2024-10-26 21:41:00|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729978870000|2024-10-26 21:41:10|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729978880000|2024-10-26 21:41:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729978890000|2024-10-26 21:41:30|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729978900000|2024-10-26 21:41:40|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729978910000|2024-10-26 21:41:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729978940000|2024-10-26 21:42:20|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729978950000|2024-10-26 21:42:30|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729979020000|2024-10-26 21:43:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729979030000|2024-10-26 21:43:50|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|7
1729979040000|2024-10-26 21:44:00|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|6
1729979050000|2024-10-26 21:44:10|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729979060000|2024-10-26 21:44:20|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729979090000|2024-10-26 21:44:50|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729979130000|2024-10-26 21:45:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729979150000|2024-10-26 21:45:50|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729979180000|2024-10-26 21:46:20|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729979190000|2024-10-26 21:46:30|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729979310000|2024-10-26 21:48:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729979330000|2024-10-26 21:48:50|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729979380000|2024-10-26 21:49:40|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729979390000|2024-10-26 21:49:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729979510000|2024-10-26 21:51:50|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729979560000|2024-10-26 21:52:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729979660000|2024-10-26 21:54:20|44.49|44.19|44.54|44.24|44.54|44.24|44.49|44.19|5
1729979700000|2024-10-26 21:55:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729979810000|2024-10-26 21:56:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729979820000|2024-10-26 21:57:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729979830000|2024-10-26 21:57:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729979870000|2024-10-26 21:57:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729979950000|2024-10-26 21:59:10|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|3
1729980000000|2024-10-26 22:00:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729980010000|2024-10-26 22:00:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729980020000|2024-10-26 22:00:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729980030000|2024-10-26 22:00:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729980040000|2024-10-26 22:00:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729980050000|2024-10-26 22:00:50|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729980060000|2024-10-26 22:01:00|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1729980070000|2024-10-26 22:01:10|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|3
1729980080000|2024-10-26 22:01:20|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729980130000|2024-10-26 22:02:10|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729980140000|2024-10-26 22:02:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729980150000|2024-10-26 22:02:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729980200000|2024-10-26 22:03:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729980210000|2024-10-26 22:03:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729980220000|2024-10-26 22:03:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729980250000|2024-10-26 22:04:10|44.57|44.27|44.58|44.28|44.61|44.31|44.56|44.26|12
1729980260000|2024-10-26 22:04:20|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|7
1729980270000|2024-10-26 22:04:30|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|3
1729980290000|2024-10-26 22:04:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729980310000|2024-10-26 22:05:10|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|5
1729980320000|2024-10-26 22:05:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729980330000|2024-10-26 22:05:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729980350000|2024-10-26 22:05:50|44.59|44.29|44.57|44.27|44.59|44.29|44.57|44.27|3
1729980370000|2024-10-26 22:06:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729980380000|2024-10-26 22:06:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729980390000|2024-10-26 22:06:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729980400000|2024-10-26 22:06:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729980410000|2024-10-26 22:06:50|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729980420000|2024-10-26 22:07:00|44.55|44.25|44.54|44.24|44.56|44.26|44.54|44.24|4
1729980450000|2024-10-26 22:07:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729980460000|2024-10-26 22:07:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729980480000|2024-10-26 22:08:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729980510000|2024-10-26 22:08:30|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729980560000|2024-10-26 22:09:20|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729980570000|2024-10-26 22:09:30|44.56|44.26|44.57|44.27|44.58|44.28|44.56|44.26|4
1729980580000|2024-10-26 22:09:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729980590000|2024-10-26 22:09:50|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|8
1729980600000|2024-10-26 22:10:00|44.58|44.28|44.61|44.31|44.61|44.31|44.57|44.27|11
1729980610000|2024-10-26 22:10:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729980680000|2024-10-26 22:11:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729980710000|2024-10-26 22:11:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729980720000|2024-10-26 22:12:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729980730000|2024-10-26 22:12:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729980740000|2024-10-26 22:12:20|44.6|44.3|44.57|44.27|44.6|44.3|44.57|44.27|6
1729980760000|2024-10-26 22:12:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729980780000|2024-10-26 22:13:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1729980790000|2024-10-26 22:13:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729980810000|2024-10-26 22:13:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729980820000|2024-10-26 22:13:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|6
1729980830000|2024-10-26 22:13:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729980850000|2024-10-26 22:14:10|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729980860000|2024-10-26 22:14:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729980910000|2024-10-26 22:15:10|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729980920000|2024-10-26 22:15:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729980960000|2024-10-26 22:16:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729980970000|2024-10-26 22:16:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729980980000|2024-10-26 22:16:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729981020000|2024-10-26 22:17:00|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729981140000|2024-10-26 22:19:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729981170000|2024-10-26 22:19:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981210000|2024-10-26 22:20:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729981220000|2024-10-26 22:20:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729981230000|2024-10-26 22:20:30|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729981240000|2024-10-26 22:20:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729981250000|2024-10-26 22:20:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729981260000|2024-10-26 22:21:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729981280000|2024-10-26 22:21:20|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729981330000|2024-10-26 22:22:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981340000|2024-10-26 22:22:20|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729981360000|2024-10-26 22:22:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729981530000|2024-10-26 22:25:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981540000|2024-10-26 22:25:40|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729981560000|2024-10-26 22:26:00|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|5
1729981610000|2024-10-26 22:26:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729981640000|2024-10-26 22:27:20|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729981650000|2024-10-26 22:27:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729981660000|2024-10-26 22:27:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981670000|2024-10-26 22:27:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729981680000|2024-10-26 22:28:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981720000|2024-10-26 22:28:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729981730000|2024-10-26 22:28:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981740000|2024-10-26 22:29:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1729981750000|2024-10-26 22:29:10|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729981780000|2024-10-26 22:29:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729981800000|2024-10-26 22:30:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729981810000|2024-10-26 22:30:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981820000|2024-10-26 22:30:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729981830000|2024-10-26 22:30:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981870000|2024-10-26 22:31:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|5
1729981880000|2024-10-26 22:31:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729981890000|2024-10-26 22:31:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729981900000|2024-10-26 22:31:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729981930000|2024-10-26 22:32:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729981960000|2024-10-26 22:32:40|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|4
1729981980000|2024-10-26 22:33:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729982020000|2024-10-26 22:33:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729982050000|2024-10-26 22:34:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729982070000|2024-10-26 22:34:30|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729982080000|2024-10-26 22:34:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729982120000|2024-10-26 22:35:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729982170000|2024-10-26 22:36:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729982190000|2024-10-26 22:36:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729982200000|2024-10-26 22:36:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729982220000|2024-10-26 22:37:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729982230000|2024-10-26 22:37:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729982240000|2024-10-26 22:37:20|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729982260000|2024-10-26 22:37:40|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1729982280000|2024-10-26 22:38:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729982290000|2024-10-26 22:38:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729982300000|2024-10-26 22:38:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729982350000|2024-10-26 22:39:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729982360000|2024-10-26 22:39:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729982370000|2024-10-26 22:39:30|44.56|44.26|44.57|44.27|44.58|44.28|44.56|44.26|4
1729982380000|2024-10-26 22:39:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729982400000|2024-10-26 22:40:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|5
1729982410000|2024-10-26 22:40:10|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729982420000|2024-10-26 22:40:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729982440000|2024-10-26 22:40:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729982450000|2024-10-26 22:40:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729982470000|2024-10-26 22:41:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729982520000|2024-10-26 22:42:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729982610000|2024-10-26 22:43:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729982620000|2024-10-26 22:43:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729982630000|2024-10-26 22:43:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729982760000|2024-10-26 22:46:00|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|3
1729982800000|2024-10-26 22:46:40|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729982810000|2024-10-26 22:46:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729982830000|2024-10-26 22:47:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729982840000|2024-10-26 22:47:20|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1729982940000|2024-10-26 22:49:00|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|3
1729982980000|2024-10-26 22:49:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1729983000000|2024-10-26 22:50:00|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729983010000|2024-10-26 22:50:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983040000|2024-10-26 22:50:40|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729983050000|2024-10-26 22:50:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729983100000|2024-10-26 22:51:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983110000|2024-10-26 22:51:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729983150000|2024-10-26 22:52:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983280000|2024-10-26 22:54:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729983300000|2024-10-26 22:55:00|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983350000|2024-10-26 22:55:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729983360000|2024-10-26 22:56:00|44.51|44.21|44.53|44.23|44.53|44.23|44.51|44.21|3
1729983370000|2024-10-26 22:56:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729983390000|2024-10-26 22:56:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729983400000|2024-10-26 22:56:40|44.55|44.25|44.56|44.26|44.56|44.26|44.54|44.24|4
1729983410000|2024-10-26 22:56:50|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1729983420000|2024-10-26 22:57:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729983430000|2024-10-26 22:57:10|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729983450000|2024-10-26 22:57:30|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|5
1729983460000|2024-10-26 22:57:40|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729983480000|2024-10-26 22:58:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729983600000|2024-10-26 23:00:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729983610000|2024-10-26 23:00:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1729983620000|2024-10-26 23:00:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983630000|2024-10-26 23:00:30|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1729983640000|2024-10-26 23:00:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729983770000|2024-10-26 23:02:50|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729983780000|2024-10-26 23:03:00|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1729983820000|2024-10-26 23:03:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729983830000|2024-10-26 23:03:50|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729983840000|2024-10-26 23:04:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729983850000|2024-10-26 23:04:10|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729983880000|2024-10-26 23:04:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729983890000|2024-10-26 23:04:50|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729983900000|2024-10-26 23:05:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729983910000|2024-10-26 23:05:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729983920000|2024-10-26 23:05:20|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729983930000|2024-10-26 23:05:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1729983940000|2024-10-26 23:05:40|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729983950000|2024-10-26 23:05:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729983960000|2024-10-26 23:06:00|44.57|44.27|44.54|44.24|44.57|44.27|44.54|44.24|4
1729983980000|2024-10-26 23:06:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729984010000|2024-10-26 23:06:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729984080000|2024-10-26 23:08:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729984110000|2024-10-26 23:08:30|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729984120000|2024-10-26 23:08:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729984150000|2024-10-26 23:09:10|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729984190000|2024-10-26 23:09:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729984210000|2024-10-26 23:10:10|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|5
1729984250000|2024-10-26 23:10:50|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729984270000|2024-10-26 23:11:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729984320000|2024-10-26 23:12:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729984380000|2024-10-26 23:13:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729984390000|2024-10-26 23:13:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729984530000|2024-10-26 23:15:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729984590000|2024-10-26 23:16:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729984650000|2024-10-26 23:17:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729984740000|2024-10-26 23:19:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729984820000|2024-10-26 23:20:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729984880000|2024-10-26 23:21:20|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1729984890000|2024-10-26 23:21:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729984900000|2024-10-26 23:21:40|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729985080000|2024-10-26 23:24:40|44.56|44.26|44.53|44.23|44.56|44.26|44.53|44.23|8
1729985090000|2024-10-26 23:24:50|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|5
1729985150000|2024-10-26 23:25:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729985160000|2024-10-26 23:26:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729985250000|2024-10-26 23:27:30|44.54|44.24|44.55|44.25|44.56|44.26|44.54|44.24|4
1729985260000|2024-10-26 23:27:40|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|5
1729985270000|2024-10-26 23:27:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729985280000|2024-10-26 23:28:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729985290000|2024-10-26 23:28:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729985310000|2024-10-26 23:28:30|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729985320000|2024-10-26 23:28:40|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|9
1729985330000|2024-10-26 23:28:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|5
1729985340000|2024-10-26 23:29:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729985370000|2024-10-26 23:29:30|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|6
1729985380000|2024-10-26 23:29:40|44.58|44.28|44.61|44.31|44.62|44.32|44.58|44.28|5
1729985400000|2024-10-26 23:30:00|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729985410000|2024-10-26 23:30:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1729985420000|2024-10-26 23:30:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729985430000|2024-10-26 23:30:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729985440000|2024-10-26 23:30:40|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|5
1729985450000|2024-10-26 23:30:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729985460000|2024-10-26 23:31:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|6
1729985470000|2024-10-26 23:31:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729985490000|2024-10-26 23:31:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729985520000|2024-10-26 23:32:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729985530000|2024-10-26 23:32:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729985550000|2024-10-26 23:32:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729985600000|2024-10-26 23:33:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729985610000|2024-10-26 23:33:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1729985620000|2024-10-26 23:33:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|4
1729985650000|2024-10-26 23:34:10|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1729985710000|2024-10-26 23:35:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729985770000|2024-10-26 23:36:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729985790000|2024-10-26 23:36:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729985840000|2024-10-26 23:37:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|6
1729985850000|2024-10-26 23:37:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729985860000|2024-10-26 23:37:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729985870000|2024-10-26 23:37:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729985880000|2024-10-26 23:38:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1729985890000|2024-10-26 23:38:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729985900000|2024-10-26 23:38:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729985920000|2024-10-26 23:38:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729985930000|2024-10-26 23:38:50|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1729986010000|2024-10-26 23:40:10|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|7
1729986020000|2024-10-26 23:40:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|7
1729986030000|2024-10-26 23:40:30|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|5
1729986040000|2024-10-26 23:40:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|6
1729986050000|2024-10-26 23:40:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729986060000|2024-10-26 23:41:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729986080000|2024-10-26 23:41:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729986090000|2024-10-26 23:41:30|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|5
1729986100000|2024-10-26 23:41:40|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|7
1729986110000|2024-10-26 23:41:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729986120000|2024-10-26 23:42:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729986180000|2024-10-26 23:43:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729986310000|2024-10-26 23:45:10|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1729986320000|2024-10-26 23:45:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729986330000|2024-10-26 23:45:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729986340000|2024-10-26 23:45:40|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|7
1729986350000|2024-10-26 23:45:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729986370000|2024-10-26 23:46:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729986380000|2024-10-26 23:46:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1729986390000|2024-10-26 23:46:30|44.61|44.31|44.63|44.33|44.63|44.33|44.61|44.31|7
1729986400000|2024-10-26 23:46:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729986590000|2024-10-26 23:49:50|44.61|44.31|44.58|44.28|44.61|44.31|44.58|44.28|4
1729986600000|2024-10-26 23:50:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729986710000|2024-10-26 23:51:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1729986760000|2024-10-26 23:52:40|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729986800000|2024-10-26 23:53:20|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1729986810000|2024-10-26 23:53:30|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729986830000|2024-10-26 23:53:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729986840000|2024-10-26 23:54:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729986850000|2024-10-26 23:54:10|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729986860000|2024-10-26 23:54:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1729986870000|2024-10-26 23:54:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1729986880000|2024-10-26 23:54:40|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1729986900000|2024-10-26 23:55:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729986930000|2024-10-26 23:55:30|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|5
1729986960000|2024-10-26 23:56:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729987050000|2024-10-26 23:57:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729987070000|2024-10-26 23:57:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729987080000|2024-10-26 23:58:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|6
1729987090000|2024-10-26 23:58:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1729987180000|2024-10-26 23:59:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729987200000|2024-10-27 00:00:00|44.62|44.32|44.68|44.38|44.69|44.39|44.62|44.32|13
1729987210000|2024-10-27 00:00:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1729987230000|2024-10-27 00:00:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|4
1729987250000|2024-10-27 00:00:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729987300000|2024-10-27 00:01:40|44.66|44.36|44.66|44.36|44.67|44.37|44.65|44.35|5
1729987560000|2024-10-27 00:06:00|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1729987570000|2024-10-27 00:06:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729987580000|2024-10-27 00:06:20|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1729987600000|2024-10-27 00:06:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729987660000|2024-10-27 00:07:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729987700000|2024-10-27 00:08:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1729987710000|2024-10-27 00:08:30|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1729987720000|2024-10-27 00:08:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729987740000|2024-10-27 00:09:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729987760000|2024-10-27 00:09:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729987770000|2024-10-27 00:09:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729987810000|2024-10-27 00:10:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729987850000|2024-10-27 00:10:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729987880000|2024-10-27 00:11:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729987890000|2024-10-27 00:11:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729988030000|2024-10-27 00:13:50|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729988040000|2024-10-27 00:14:00|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729988080000|2024-10-27 00:14:40|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729988090000|2024-10-27 00:14:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729988100000|2024-10-27 00:15:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729988110000|2024-10-27 00:15:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729988150000|2024-10-27 00:15:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729988160000|2024-10-27 00:16:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729988170000|2024-10-27 00:16:10|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729988230000|2024-10-27 00:17:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729988240000|2024-10-27 00:17:20|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729988260000|2024-10-27 00:17:40|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729988280000|2024-10-27 00:18:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729988300000|2024-10-27 00:18:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729988400000|2024-10-27 00:20:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1729988410000|2024-10-27 00:20:10|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|5
1729988430000|2024-10-27 00:20:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729988440000|2024-10-27 00:20:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729988450000|2024-10-27 00:20:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1729988460000|2024-10-27 00:21:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|6
1729988470000|2024-10-27 00:21:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729988480000|2024-10-27 00:21:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729988490000|2024-10-27 00:21:30|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|5
1729988510000|2024-10-27 00:21:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|6
1729988520000|2024-10-27 00:22:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729988530000|2024-10-27 00:22:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729988540000|2024-10-27 00:22:20|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|7
1729988550000|2024-10-27 00:22:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1729988630000|2024-10-27 00:23:50|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729988640000|2024-10-27 00:24:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1729988680000|2024-10-27 00:24:40|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1729988700000|2024-10-27 00:25:00|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729988720000|2024-10-27 00:25:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729988730000|2024-10-27 00:25:30|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729988740000|2024-10-27 00:25:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729988780000|2024-10-27 00:26:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729988790000|2024-10-27 00:26:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729988800000|2024-10-27 00:26:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729988810000|2024-10-27 00:26:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|6
1729988820000|2024-10-27 00:27:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729988830000|2024-10-27 00:27:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1729988840000|2024-10-27 00:27:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1729988850000|2024-10-27 00:27:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1729988880000|2024-10-27 00:28:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729988900000|2024-10-27 00:28:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729989000000|2024-10-27 00:30:00|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729989010000|2024-10-27 00:30:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729989030000|2024-10-27 00:30:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729989050000|2024-10-27 00:30:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729989160000|2024-10-27 00:32:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729989170000|2024-10-27 00:32:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729989180000|2024-10-27 00:33:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729989250000|2024-10-27 00:34:10|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1729989260000|2024-10-27 00:34:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729989270000|2024-10-27 00:34:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1729989330000|2024-10-27 00:35:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729989390000|2024-10-27 00:36:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729989400000|2024-10-27 00:36:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729989410000|2024-10-27 00:36:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729989420000|2024-10-27 00:37:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|6
1729989430000|2024-10-27 00:37:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729989440000|2024-10-27 00:37:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|6
1729989500000|2024-10-27 00:38:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729989550000|2024-10-27 00:39:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729989590000|2024-10-27 00:39:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729989710000|2024-10-27 00:41:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729989810000|2024-10-27 00:43:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729989820000|2024-10-27 00:43:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1729989830000|2024-10-27 00:43:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729989840000|2024-10-27 00:44:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729989900000|2024-10-27 00:45:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1729989910000|2024-10-27 00:45:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729989950000|2024-10-27 00:45:50|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1729989960000|2024-10-27 00:46:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1729989970000|2024-10-27 00:46:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729990000000|2024-10-27 00:46:40|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1729990010000|2024-10-27 00:46:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729990040000|2024-10-27 00:47:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|10
1729990050000|2024-10-27 00:47:30|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1729990060000|2024-10-27 00:47:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729990080000|2024-10-27 00:48:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1729990120000|2024-10-27 00:48:40|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|3
1729990140000|2024-10-27 00:49:00|44.61|44.31|44.62|44.32|44.63|44.33|44.61|44.31|6
1729990190000|2024-10-27 00:49:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729990200000|2024-10-27 00:50:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729990220000|2024-10-27 00:50:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729990230000|2024-10-27 00:50:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729990240000|2024-10-27 00:50:40|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1729990260000|2024-10-27 00:51:00|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729990270000|2024-10-27 00:51:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1729990280000|2024-10-27 00:51:20|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1729990330000|2024-10-27 00:52:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729990340000|2024-10-27 00:52:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729990370000|2024-10-27 00:52:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729990380000|2024-10-27 00:53:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1729990390000|2024-10-27 00:53:10|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1729990400000|2024-10-27 00:53:20|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|6
1729990410000|2024-10-27 00:53:30|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1729990440000|2024-10-27 00:54:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1729990460000|2024-10-27 00:54:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729990490000|2024-10-27 00:54:50|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1729990500000|2024-10-27 00:55:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729990510000|2024-10-27 00:55:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1729990570000|2024-10-27 00:56:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729990670000|2024-10-27 00:57:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729990760000|2024-10-27 00:59:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729990770000|2024-10-27 00:59:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1729990780000|2024-10-27 00:59:40|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1729990790000|2024-10-27 00:59:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1729990810000|2024-10-27 01:00:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|7
1729990820000|2024-10-27 01:00:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|8
1729990830000|2024-10-27 01:00:30|44.6|44.3|44.59|44.29|44.61|44.31|44.58|44.28|6
1729990840000|2024-10-27 01:00:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|6
1729990850000|2024-10-27 01:00:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729990870000|2024-10-27 01:01:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729990880000|2024-10-27 01:01:20|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|7
1729990890000|2024-10-27 01:01:30|44.6|44.3|44.59|44.29|44.6|44.3|44.58|44.28|4
1729990900000|2024-10-27 01:01:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729990910000|2024-10-27 01:01:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729990930000|2024-10-27 01:02:10|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1729990940000|2024-10-27 01:02:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729990960000|2024-10-27 01:02:40|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729990980000|2024-10-27 01:03:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729990990000|2024-10-27 01:03:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729991010000|2024-10-27 01:03:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729991020000|2024-10-27 01:03:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729991030000|2024-10-27 01:03:50|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729991040000|2024-10-27 01:04:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|7
1729991060000|2024-10-27 01:04:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991070000|2024-10-27 01:04:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729991080000|2024-10-27 01:04:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1729991090000|2024-10-27 01:04:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1729991130000|2024-10-27 01:05:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|7
1729991140000|2024-10-27 01:05:40|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729991150000|2024-10-27 01:05:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1729991160000|2024-10-27 01:06:00|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|5
1729991170000|2024-10-27 01:06:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729991180000|2024-10-27 01:06:20|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|5
1729991190000|2024-10-27 01:06:30|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|7
1729991200000|2024-10-27 01:06:40|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1729991210000|2024-10-27 01:06:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729991220000|2024-10-27 01:07:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1729991280000|2024-10-27 01:08:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729991290000|2024-10-27 01:08:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1729991300000|2024-10-27 01:08:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729991310000|2024-10-27 01:08:30|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|7
1729991320000|2024-10-27 01:08:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729991330000|2024-10-27 01:08:50|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|7
1729991350000|2024-10-27 01:09:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729991400000|2024-10-27 01:10:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729991420000|2024-10-27 01:10:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729991490000|2024-10-27 01:11:30|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1729991520000|2024-10-27 01:12:00|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|9
1729991530000|2024-10-27 01:12:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991550000|2024-10-27 01:12:30|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729991560000|2024-10-27 01:12:40|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|3
1729991570000|2024-10-27 01:12:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991580000|2024-10-27 01:13:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729991590000|2024-10-27 01:13:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729991740000|2024-10-27 01:15:40|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991760000|2024-10-27 01:16:00|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729991770000|2024-10-27 01:16:10|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|7
1729991780000|2024-10-27 01:16:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991790000|2024-10-27 01:16:30|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|8
1729991800000|2024-10-27 01:16:40|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991810000|2024-10-27 01:16:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729991820000|2024-10-27 01:17:00|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1729991830000|2024-10-27 01:17:10|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|3
1729991840000|2024-10-27 01:17:20|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1729991850000|2024-10-27 01:17:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1729991940000|2024-10-27 01:19:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729991950000|2024-10-27 01:19:10|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|8
1729991960000|2024-10-27 01:19:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729991970000|2024-10-27 01:19:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729991990000|2024-10-27 01:19:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729992000000|2024-10-27 01:20:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729992010000|2024-10-27 01:20:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1729992040000|2024-10-27 01:20:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729992060000|2024-10-27 01:21:00|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729992080000|2024-10-27 01:21:20|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729992090000|2024-10-27 01:21:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729992180000|2024-10-27 01:23:00|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729992190000|2024-10-27 01:23:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729992320000|2024-10-27 01:25:20|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|5
1729992500000|2024-10-27 01:28:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729992520000|2024-10-27 01:28:40|44.56|44.26|44.58|44.28|44.59|44.29|44.55|44.25|5
1729992530000|2024-10-27 01:28:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729992540000|2024-10-27 01:29:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1729992550000|2024-10-27 01:29:10|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729992560000|2024-10-27 01:29:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729992570000|2024-10-27 01:29:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1729992580000|2024-10-27 01:29:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729992590000|2024-10-27 01:29:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729992600000|2024-10-27 01:30:00|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|10
1729992610000|2024-10-27 01:30:10|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|5
1729992620000|2024-10-27 01:30:20|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|4
1729992630000|2024-10-27 01:30:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729992660000|2024-10-27 01:31:00|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729992670000|2024-10-27 01:31:10|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729992680000|2024-10-27 01:31:20|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1729992690000|2024-10-27 01:31:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|6
1729992700000|2024-10-27 01:31:40|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1729992740000|2024-10-27 01:32:20|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1729992750000|2024-10-27 01:32:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1729992760000|2024-10-27 01:32:40|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729992770000|2024-10-27 01:32:50|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|6
1729992810000|2024-10-27 01:33:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729992840000|2024-10-27 01:34:00|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|9
1729992850000|2024-10-27 01:34:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1729992860000|2024-10-27 01:34:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1729992870000|2024-10-27 01:34:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|8
1729992880000|2024-10-27 01:34:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729992900000|2024-10-27 01:35:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729992910000|2024-10-27 01:35:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1729992960000|2024-10-27 01:36:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729993020000|2024-10-27 01:37:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729993030000|2024-10-27 01:37:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1729993040000|2024-10-27 01:37:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1729993050000|2024-10-27 01:37:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1729993060000|2024-10-27 01:37:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1729993070000|2024-10-27 01:37:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1729993080000|2024-10-27 01:38:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729993100000|2024-10-27 01:38:20|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729993180000|2024-10-27 01:39:40|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|5
1729993190000|2024-10-27 01:39:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|4
1729993200000|2024-10-27 01:40:00|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|5
1729993210000|2024-10-27 01:40:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|6
1729993220000|2024-10-27 01:40:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729993230000|2024-10-27 01:40:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|7
1729993240000|2024-10-27 01:40:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|6
1729993250000|2024-10-27 01:40:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729993260000|2024-10-27 01:41:00|44.58|44.28|44.55|44.25|44.58|44.28|44.55|44.25|4
1729993290000|2024-10-27 01:41:30|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729993450000|2024-10-27 01:44:10|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729993490000|2024-10-27 01:44:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729993500000|2024-10-27 01:45:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1729993520000|2024-10-27 01:45:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729993570000|2024-10-27 01:46:10|44.53|44.23|44.53|44.23|44.54|44.24|44.52|44.22|11
1729993590000|2024-10-27 01:46:30|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|3
1729993620000|2024-10-27 01:47:00|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1729993630000|2024-10-27 01:47:10|44.56|44.26|44.56|44.26|44.57|44.27|44.55|44.25|7
1729993640000|2024-10-27 01:47:20|44.57|44.27|44.58|44.28|44.59|44.29|44.56|44.26|8
1729993650000|2024-10-27 01:47:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729993660000|2024-10-27 01:47:40|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|7
1729993670000|2024-10-27 01:47:50|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1729993680000|2024-10-27 01:48:00|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1729993690000|2024-10-27 01:48:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1729993720000|2024-10-27 01:48:40|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1729993730000|2024-10-27 01:48:50|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1729993740000|2024-10-27 01:49:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1729993750000|2024-10-27 01:49:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729993760000|2024-10-27 01:49:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729993780000|2024-10-27 01:49:40|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|9
1729993790000|2024-10-27 01:49:50|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|12
1729993800000|2024-10-27 01:50:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|10
1729993810000|2024-10-27 01:50:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1729993820000|2024-10-27 01:50:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729993830000|2024-10-27 01:50:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729994010000|2024-10-27 01:53:30|44.61|44.31|44.62|44.32|44.62|44.32|44.6|44.3|4
1729994100000|2024-10-27 01:55:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1729994110000|2024-10-27 01:55:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994130000|2024-10-27 01:55:30|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729994150000|2024-10-27 01:55:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729994170000|2024-10-27 01:56:10|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729994180000|2024-10-27 01:56:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729994250000|2024-10-27 01:57:30|44.59|44.29|44.59|44.29|44.6|44.3|44.58|44.28|5
1729994280000|2024-10-27 01:58:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|4
1729994290000|2024-10-27 01:58:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|8
1729994350000|2024-10-27 01:59:10|44.58|44.28|44.59|44.29|44.6|44.3|44.58|44.28|4
1729994360000|2024-10-27 01:59:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994370000|2024-10-27 01:59:30|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994410000|2024-10-27 02:00:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|6
1729994420000|2024-10-27 02:00:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994440000|2024-10-27 02:00:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1729994450000|2024-10-27 02:00:50|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|3
1729994460000|2024-10-27 02:01:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994550000|2024-10-27 02:02:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729994580000|2024-10-27 02:03:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1729994590000|2024-10-27 02:03:10|44.6|44.3|44.59|44.29|44.6|44.3|44.58|44.28|6
1729994600000|2024-10-27 02:03:20|44.58|44.28|44.59|44.29|44.6|44.3|44.58|44.28|8
1729994610000|2024-10-27 02:03:30|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|4
1729994620000|2024-10-27 02:03:40|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994640000|2024-10-27 02:04:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729994680000|2024-10-27 02:04:40|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729994700000|2024-10-27 02:05:00|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|6
1729994710000|2024-10-27 02:05:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729994730000|2024-10-27 02:05:30|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729994740000|2024-10-27 02:05:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729994750000|2024-10-27 02:05:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1729994760000|2024-10-27 02:06:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|4
1729994770000|2024-10-27 02:06:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1729994780000|2024-10-27 02:06:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|6
1729994790000|2024-10-27 02:06:30|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1729994800000|2024-10-27 02:06:40|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729994850000|2024-10-27 02:07:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1729994930000|2024-10-27 02:08:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1729994940000|2024-10-27 02:09:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1729994950000|2024-10-27 02:09:10|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1729994960000|2024-10-27 02:09:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729994970000|2024-10-27 02:09:30|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|10
1729994980000|2024-10-27 02:09:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1729994990000|2024-10-27 02:09:50|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1729995000000|2024-10-27 02:10:00|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1729995030000|2024-10-27 02:10:30|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|3
1729995040000|2024-10-27 02:10:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1729995050000|2024-10-27 02:10:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729995060000|2024-10-27 02:11:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729995070000|2024-10-27 02:11:10|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729995080000|2024-10-27 02:11:20|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729995090000|2024-10-27 02:11:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1729995100000|2024-10-27 02:11:40|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1729995120000|2024-10-27 02:12:00|44.55|44.25|44.56|44.26|44.56|44.26|44.54|44.24|4
1729995130000|2024-10-27 02:12:10|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1729995140000|2024-10-27 02:12:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1729995150000|2024-10-27 02:12:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1729995160000|2024-10-27 02:12:40|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729995170000|2024-10-27 02:12:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1729995180000|2024-10-27 02:13:00|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|3
1729995210000|2024-10-27 02:13:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|4
1729995220000|2024-10-27 02:13:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1729995250000|2024-10-27 02:14:10|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1729995290000|2024-10-27 02:14:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1729995300000|2024-10-27 02:15:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1729995310000|2024-10-27 02:15:10|44.55|44.25|44.54|44.24|44.55|44.25|44.53|44.23|4
1729995320000|2024-10-27 02:15:20|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1729995380000|2024-10-27 02:16:20|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729995390000|2024-10-27 02:16:30|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729995400000|2024-10-27 02:16:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1729995410000|2024-10-27 02:16:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729995420000|2024-10-27 02:17:00|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729995440000|2024-10-27 02:17:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729995470000|2024-10-27 02:17:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729995600000|2024-10-27 02:20:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729995620000|2024-10-27 02:20:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729995630000|2024-10-27 02:20:30|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1729995690000|2024-10-27 02:21:30|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1729995700000|2024-10-27 02:21:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1729995710000|2024-10-27 02:21:50|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729995740000|2024-10-27 02:22:20|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729995940000|2024-10-27 02:25:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729995950000|2024-10-27 02:25:50|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996000000|2024-10-27 02:26:40|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1729996010000|2024-10-27 02:26:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|12
1729996020000|2024-10-27 02:27:00|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|12
1729996040000|2024-10-27 02:27:20|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996050000|2024-10-27 02:27:30|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729996060000|2024-10-27 02:27:40|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|10
1729996070000|2024-10-27 02:27:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729996080000|2024-10-27 02:28:00|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|4
1729996110000|2024-10-27 02:28:30|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729996130000|2024-10-27 02:28:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|6
1729996140000|2024-10-27 02:29:00|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|14
1729996150000|2024-10-27 02:29:10|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|26
1729996160000|2024-10-27 02:29:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|20
1729996170000|2024-10-27 02:29:30|44.51|44.21|44.51|44.21|44.51|44.21|44.5|44.2|17
1729996180000|2024-10-27 02:29:40|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|21
1729996210000|2024-10-27 02:30:10|44.51|44.21|44.49|44.19|44.51|44.21|44.49|44.19|3
1729996220000|2024-10-27 02:30:20|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|14
1729996230000|2024-10-27 02:30:30|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|9
1729996240000|2024-10-27 02:30:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996290000|2024-10-27 02:31:30|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1729996320000|2024-10-27 02:32:00|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729996350000|2024-10-27 02:32:30|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1729996380000|2024-10-27 02:33:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1729996400000|2024-10-27 02:33:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729996430000|2024-10-27 02:33:50|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996500000|2024-10-27 02:35:00|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729996520000|2024-10-27 02:35:20|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996540000|2024-10-27 02:35:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729996640000|2024-10-27 02:37:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729996720000|2024-10-27 02:38:40|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729996800000|2024-10-27 02:40:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729996820000|2024-10-27 02:40:20|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729996830000|2024-10-27 02:40:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729996840000|2024-10-27 02:40:40|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729996990000|2024-10-27 02:43:10|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729997040000|2024-10-27 02:44:00|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729997120000|2024-10-27 02:45:20|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1729997220000|2024-10-27 02:47:00|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1729997230000|2024-10-27 02:47:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729997240000|2024-10-27 02:47:20|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729997400000|2024-10-27 02:50:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729997460000|2024-10-27 02:51:00|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729997490000|2024-10-27 02:51:30|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1729997500000|2024-10-27 02:51:40|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1729997520000|2024-10-27 02:52:00|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1729997540000|2024-10-27 02:52:20|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1729997550000|2024-10-27 02:52:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729997640000|2024-10-27 02:54:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729997650000|2024-10-27 02:54:10|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729997800000|2024-10-27 02:56:40|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729997810000|2024-10-27 02:56:50|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1729997900000|2024-10-27 02:58:20|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1729997910000|2024-10-27 02:58:30|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1729997930000|2024-10-27 02:58:50|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1729997970000|2024-10-27 02:59:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729997980000|2024-10-27 02:59:40|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729998010000|2024-10-27 03:00:10|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729998030000|2024-10-27 03:00:30|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1729998040000|2024-10-27 03:00:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1729998060000|2024-10-27 03:01:00|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|4
1729998130000|2024-10-27 03:02:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1729998160000|2024-10-27 03:02:40|44.47|44.17|44.46|44.16|44.47|44.17|44.45|44.15|4
1729998180000|2024-10-27 03:03:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998240000|2024-10-27 03:04:00|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|4
1729998250000|2024-10-27 03:04:10|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729998260000|2024-10-27 03:04:20|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1729998280000|2024-10-27 03:04:40|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1729998300000|2024-10-27 03:05:00|44.45|44.15|44.45|44.15|44.45|44.15|44.44|44.14|3
1729998310000|2024-10-27 03:05:10|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729998330000|2024-10-27 03:05:30|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1729998360000|2024-10-27 03:06:00|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|5
1729998370000|2024-10-27 03:06:10|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|4
1729998390000|2024-10-27 03:06:30|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729998400000|2024-10-27 03:06:40|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729998410000|2024-10-27 03:06:50|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1729998420000|2024-10-27 03:07:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998430000|2024-10-27 03:07:10|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729998440000|2024-10-27 03:07:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729998450000|2024-10-27 03:07:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998480000|2024-10-27 03:08:00|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1729998490000|2024-10-27 03:08:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998510000|2024-10-27 03:08:30|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|5
1729998540000|2024-10-27 03:09:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998590000|2024-10-27 03:09:50|44.44|44.14|44.43|44.13|44.45|44.15|44.43|44.13|6
1729998600000|2024-10-27 03:10:00|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1729998610000|2024-10-27 03:10:10|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1729998620000|2024-10-27 03:10:20|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1729998630000|2024-10-27 03:10:30|44.43|44.13|44.44|44.14|44.44|44.14|44.42|44.12|4
1729998690000|2024-10-27 03:11:30|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1729998710000|2024-10-27 03:11:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729998720000|2024-10-27 03:12:00|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|3
1729998730000|2024-10-27 03:12:10|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729998770000|2024-10-27 03:12:50|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729998780000|2024-10-27 03:13:00|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729998790000|2024-10-27 03:13:10|44.46|44.16|44.46|44.16|44.47|44.17|44.46|44.16|3
1729998800000|2024-10-27 03:13:20|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729998820000|2024-10-27 03:13:40|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729998830000|2024-10-27 03:13:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1729998840000|2024-10-27 03:14:00|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1729998850000|2024-10-27 03:14:10|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729998860000|2024-10-27 03:14:20|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1729998870000|2024-10-27 03:14:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998880000|2024-10-27 03:14:40|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1729998900000|2024-10-27 03:15:00|44.45|44.15|44.45|44.15|44.45|44.15|44.44|44.14|3
1729998910000|2024-10-27 03:15:10|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1729998930000|2024-10-27 03:15:30|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|3
1729998940000|2024-10-27 03:15:40|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|6
1729998960000|2024-10-27 03:16:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1729998980000|2024-10-27 03:16:20|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1729998990000|2024-10-27 03:16:30|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|7
1729999000000|2024-10-27 03:16:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|2
1729999050000|2024-10-27 03:17:30|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|5
1729999060000|2024-10-27 03:17:40|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|17
1729999090000|2024-10-27 03:18:10|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|8
1729999100000|2024-10-27 03:18:20|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1729999130000|2024-10-27 03:18:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|4
1729999170000|2024-10-27 03:19:30|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1729999180000|2024-10-27 03:19:40|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1729999200000|2024-10-27 03:20:00|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1729999210000|2024-10-27 03:20:10|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729999220000|2024-10-27 03:20:20|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1729999230000|2024-10-27 03:20:30|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1729999240000|2024-10-27 03:20:40|44.45|44.15|44.47|44.17|44.47|44.17|44.45|44.15|5
1729999250000|2024-10-27 03:20:50|44.46|44.16|44.45|44.15|44.47|44.17|44.45|44.15|4
1729999260000|2024-10-27 03:21:00|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|4
1729999280000|2024-10-27 03:21:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1729999290000|2024-10-27 03:21:30|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|3
1729999330000|2024-10-27 03:22:10|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729999340000|2024-10-27 03:22:20|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1729999370000|2024-10-27 03:22:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|4
1729999390000|2024-10-27 03:23:10|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729999410000|2024-10-27 03:23:30|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|7
1729999420000|2024-10-27 03:23:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729999430000|2024-10-27 03:23:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|4
1729999440000|2024-10-27 03:24:00|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1729999460000|2024-10-27 03:24:20|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1729999500000|2024-10-27 03:25:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729999580000|2024-10-27 03:26:20|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1729999620000|2024-10-27 03:27:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729999690000|2024-10-27 03:28:10|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|7
1729999820000|2024-10-27 03:30:20|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1729999860000|2024-10-27 03:31:00|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1729999870000|2024-10-27 03:31:10|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1729999890000|2024-10-27 03:31:30|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|3
1729999900000|2024-10-27 03:31:40|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1729999930000|2024-10-27 03:32:10|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729999940000|2024-10-27 03:32:20|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|8
1729999950000|2024-10-27 03:32:30|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1729999960000|2024-10-27 03:32:40|44.53|44.23|44.5|44.2|44.53|44.23|44.5|44.2|9
1729999970000|2024-10-27 03:32:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1729999980000|2024-10-27 03:33:00|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|4
1729999990000|2024-10-27 03:33:10|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730000000000|2024-10-27 03:33:20|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|5
1730000010000|2024-10-27 03:33:30|44.51|44.21|44.51|44.21|44.52|44.22|44.5|44.2|7
1730000020000|2024-10-27 03:33:40|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730000030000|2024-10-27 03:33:50|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|3
1730000070000|2024-10-27 03:34:30|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730000080000|2024-10-27 03:34:40|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|5
1730000090000|2024-10-27 03:34:50|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730000110000|2024-10-27 03:35:10|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|5
1730000170000|2024-10-27 03:36:10|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1730000180000|2024-10-27 03:36:20|44.54|44.24|44.56|44.26|44.56|44.26|44.53|44.23|5
1730000190000|2024-10-27 03:36:30|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1730000200000|2024-10-27 03:36:40|44.56|44.26|44.59|44.29|44.59|44.29|44.56|44.26|6
1730000210000|2024-10-27 03:36:50|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|5
1730000220000|2024-10-27 03:37:00|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730000230000|2024-10-27 03:37:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730000250000|2024-10-27 03:37:30|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1730000270000|2024-10-27 03:37:50|44.59|44.29|44.54|44.24|44.59|44.29|44.54|44.24|5
1730000280000|2024-10-27 03:38:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730000290000|2024-10-27 03:38:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730000300000|2024-10-27 03:38:20|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730000310000|2024-10-27 03:38:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730000320000|2024-10-27 03:38:40|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1730000330000|2024-10-27 03:38:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|4
1730000340000|2024-10-27 03:39:00|44.54|44.24|44.53|44.23|44.55|44.25|44.53|44.23|6
1730000350000|2024-10-27 03:39:10|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|3
1730000380000|2024-10-27 03:39:40|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730000390000|2024-10-27 03:39:50|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|4
1730000400000|2024-10-27 03:40:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730000410000|2024-10-27 03:40:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730000420000|2024-10-27 03:40:20|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1730000440000|2024-10-27 03:40:40|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730000460000|2024-10-27 03:41:00|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|4
1730000480000|2024-10-27 03:41:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730000530000|2024-10-27 03:42:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730000540000|2024-10-27 03:42:20|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|8
1730000550000|2024-10-27 03:42:30|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|6
1730000560000|2024-10-27 03:42:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|4
1730000570000|2024-10-27 03:42:50|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|4
1730000580000|2024-10-27 03:43:00|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730000590000|2024-10-27 03:43:10|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730000630000|2024-10-27 03:43:50|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1730000640000|2024-10-27 03:44:00|44.53|44.23|44.53|44.23|44.53|44.23|44.52|44.22|7
1730000650000|2024-10-27 03:44:10|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730000680000|2024-10-27 03:44:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730000690000|2024-10-27 03:44:50|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730000720000|2024-10-27 03:45:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730000750000|2024-10-27 03:45:50|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1730000760000|2024-10-27 03:46:00|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|3
1730000770000|2024-10-27 03:46:10|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730000780000|2024-10-27 03:46:20|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|4
1730000790000|2024-10-27 03:46:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730000800000|2024-10-27 03:46:40|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|7
1730000810000|2024-10-27 03:46:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730000830000|2024-10-27 03:47:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730000840000|2024-10-27 03:47:20|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|3
1730000850000|2024-10-27 03:47:30|44.57|44.27|44.59|44.29|44.59|44.29|44.56|44.26|5
1730000860000|2024-10-27 03:47:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730000890000|2024-10-27 03:48:10|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730000900000|2024-10-27 03:48:20|44.61|44.31|44.62|44.32|44.62|44.32|44.6|44.3|4
1730000930000|2024-10-27 03:48:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730000940000|2024-10-27 03:49:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|6
1730000950000|2024-10-27 03:49:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730000960000|2024-10-27 03:49:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730000970000|2024-10-27 03:49:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730000990000|2024-10-27 03:49:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730001000000|2024-10-27 03:50:00|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|4
1730001010000|2024-10-27 03:50:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730001020000|2024-10-27 03:50:20|44.64|44.34|44.63|44.33|44.65|44.35|44.63|44.33|4
1730001030000|2024-10-27 03:50:30|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|5
1730001040000|2024-10-27 03:50:40|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001050000|2024-10-27 03:50:50|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|3
1730001060000|2024-10-27 03:51:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001070000|2024-10-27 03:51:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|7
1730001080000|2024-10-27 03:51:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001110000|2024-10-27 03:51:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730001120000|2024-10-27 03:52:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730001130000|2024-10-27 03:52:10|44.61|44.31|44.62|44.32|44.63|44.33|44.61|44.31|6
1730001160000|2024-10-27 03:52:40|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|5
1730001170000|2024-10-27 03:52:50|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1730001180000|2024-10-27 03:53:00|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730001190000|2024-10-27 03:53:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730001200000|2024-10-27 03:53:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001220000|2024-10-27 03:53:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730001230000|2024-10-27 03:53:50|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730001240000|2024-10-27 03:54:00|44.64|44.34|44.66|44.36|44.66|44.36|44.64|44.34|9
1730001250000|2024-10-27 03:54:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1730001260000|2024-10-27 03:54:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|10
1730001270000|2024-10-27 03:54:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1730001280000|2024-10-27 03:54:40|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|3
1730001290000|2024-10-27 03:54:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001300000|2024-10-27 03:55:00|44.63|44.33|44.61|44.31|44.63|44.33|44.61|44.31|7
1730001310000|2024-10-27 03:55:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|14
1730001320000|2024-10-27 03:55:20|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730001360000|2024-10-27 03:56:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730001380000|2024-10-27 03:56:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730001420000|2024-10-27 03:57:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730001450000|2024-10-27 03:57:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730001480000|2024-10-27 03:58:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001490000|2024-10-27 03:58:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730001500000|2024-10-27 03:58:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730001510000|2024-10-27 03:58:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730001520000|2024-10-27 03:58:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001530000|2024-10-27 03:58:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001540000|2024-10-27 03:59:00|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|11
1730001550000|2024-10-27 03:59:10|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|5
1730001560000|2024-10-27 03:59:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730001580000|2024-10-27 03:59:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|6
1730001590000|2024-10-27 03:59:50|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730001620000|2024-10-27 04:00:20|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1730001630000|2024-10-27 04:00:30|44.63|44.33|44.61|44.31|44.63|44.33|44.61|44.31|5
1730001640000|2024-10-27 04:00:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730001650000|2024-10-27 04:00:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730001660000|2024-10-27 04:01:00|44.61|44.31|44.62|44.32|44.62|44.32|44.6|44.3|8
1730001670000|2024-10-27 04:01:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730001680000|2024-10-27 04:01:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001690000|2024-10-27 04:01:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730001730000|2024-10-27 04:02:10|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001740000|2024-10-27 04:02:20|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|7
1730001750000|2024-10-27 04:02:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001760000|2024-10-27 04:02:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730001770000|2024-10-27 04:02:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001780000|2024-10-27 04:03:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730001790000|2024-10-27 04:03:10|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|6
1730001800000|2024-10-27 04:03:20|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1730001810000|2024-10-27 04:03:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730001820000|2024-10-27 04:03:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730001830000|2024-10-27 04:03:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730001840000|2024-10-27 04:04:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730001850000|2024-10-27 04:04:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1730001860000|2024-10-27 04:04:20|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1730001870000|2024-10-27 04:04:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1730001900000|2024-10-27 04:05:00|44.62|44.32|44.62|44.32|44.62|44.32|44.6|44.3|7
1730001910000|2024-10-27 04:05:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730001920000|2024-10-27 04:05:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730001940000|2024-10-27 04:05:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730001950000|2024-10-27 04:05:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730001960000|2024-10-27 04:06:00|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1730001970000|2024-10-27 04:06:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730001980000|2024-10-27 04:06:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730002030000|2024-10-27 04:07:10|44.63|44.33|44.62|44.32|44.63|44.33|44.61|44.31|8
1730002040000|2024-10-27 04:07:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730002050000|2024-10-27 04:07:30|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730002060000|2024-10-27 04:07:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730002070000|2024-10-27 04:07:50|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1730002080000|2024-10-27 04:08:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730002100000|2024-10-27 04:08:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730002110000|2024-10-27 04:08:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730002130000|2024-10-27 04:08:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730002140000|2024-10-27 04:09:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730002170000|2024-10-27 04:09:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730002180000|2024-10-27 04:09:40|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002190000|2024-10-27 04:09:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730002200000|2024-10-27 04:10:00|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730002210000|2024-10-27 04:10:10|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730002260000|2024-10-27 04:11:00|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002270000|2024-10-27 04:11:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|8
1730002280000|2024-10-27 04:11:20|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730002290000|2024-10-27 04:11:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002300000|2024-10-27 04:11:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|6
1730002310000|2024-10-27 04:11:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730002320000|2024-10-27 04:12:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|6
1730002330000|2024-10-27 04:12:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730002340000|2024-10-27 04:12:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730002350000|2024-10-27 04:12:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1730002360000|2024-10-27 04:12:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730002380000|2024-10-27 04:13:00|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|5
1730002390000|2024-10-27 04:13:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730002430000|2024-10-27 04:13:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730002440000|2024-10-27 04:14:00|44.62|44.32|44.62|44.32|44.63|44.33|44.61|44.31|7
1730002450000|2024-10-27 04:14:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1730002460000|2024-10-27 04:14:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730002480000|2024-10-27 04:14:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|8
1730002510000|2024-10-27 04:15:10|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1730002530000|2024-10-27 04:15:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730002540000|2024-10-27 04:15:40|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|5
1730002550000|2024-10-27 04:15:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730002560000|2024-10-27 04:16:00|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|5
1730002570000|2024-10-27 04:16:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|9
1730002580000|2024-10-27 04:16:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730002590000|2024-10-27 04:16:30|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|6
1730002600000|2024-10-27 04:16:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730002610000|2024-10-27 04:16:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730002620000|2024-10-27 04:17:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730002630000|2024-10-27 04:17:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730002640000|2024-10-27 04:17:20|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|3
1730002650000|2024-10-27 04:17:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730002660000|2024-10-27 04:17:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730002670000|2024-10-27 04:17:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|8
1730002680000|2024-10-27 04:18:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730002690000|2024-10-27 04:18:10|44.63|44.33|44.61|44.31|44.63|44.33|44.6|44.3|11
1730002700000|2024-10-27 04:18:20|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1730002710000|2024-10-27 04:18:30|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1730002730000|2024-10-27 04:18:50|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|4
1730002740000|2024-10-27 04:19:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|6
1730002750000|2024-10-27 04:19:10|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|4
1730002760000|2024-10-27 04:19:20|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|5
1730002770000|2024-10-27 04:19:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002780000|2024-10-27 04:19:40|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730002790000|2024-10-27 04:19:50|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002800000|2024-10-27 04:20:00|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730002810000|2024-10-27 04:20:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730002820000|2024-10-27 04:20:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730002830000|2024-10-27 04:20:30|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|7
1730002840000|2024-10-27 04:20:40|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730002850000|2024-10-27 04:20:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|6
1730002860000|2024-10-27 04:21:00|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730002870000|2024-10-27 04:21:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730002880000|2024-10-27 04:21:20|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1730002890000|2024-10-27 04:21:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730002900000|2024-10-27 04:21:40|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1730002910000|2024-10-27 04:21:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730002940000|2024-10-27 04:22:20|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1730002950000|2024-10-27 04:22:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730002960000|2024-10-27 04:22:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730002970000|2024-10-27 04:22:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730002980000|2024-10-27 04:23:00|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|5
1730002990000|2024-10-27 04:23:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730003000000|2024-10-27 04:23:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1730003010000|2024-10-27 04:23:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1730003020000|2024-10-27 04:23:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|6
1730003030000|2024-10-27 04:23:50|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|5
1730003040000|2024-10-27 04:24:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|6
1730003050000|2024-10-27 04:24:10|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|4
1730003060000|2024-10-27 04:24:20|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|4
1730003070000|2024-10-27 04:24:30|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730003080000|2024-10-27 04:24:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|9
1730003090000|2024-10-27 04:24:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730003100000|2024-10-27 04:25:00|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730003110000|2024-10-27 04:25:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730003120000|2024-10-27 04:25:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730003150000|2024-10-27 04:25:50|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730003160000|2024-10-27 04:26:00|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|7
1730003170000|2024-10-27 04:26:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730003180000|2024-10-27 04:26:20|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|8
1730003190000|2024-10-27 04:26:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|10
1730003200000|2024-10-27 04:26:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1730003210000|2024-10-27 04:26:50|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|6
1730003220000|2024-10-27 04:27:00|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|6
1730003230000|2024-10-27 04:27:10|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1730003240000|2024-10-27 04:27:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730003250000|2024-10-27 04:27:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730003260000|2024-10-27 04:27:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730003270000|2024-10-27 04:27:50|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730003280000|2024-10-27 04:28:00|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730003300000|2024-10-27 04:28:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730003310000|2024-10-27 04:28:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730003320000|2024-10-27 04:28:40|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730003330000|2024-10-27 04:28:50|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|3
1730003340000|2024-10-27 04:29:00|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|4
1730003350000|2024-10-27 04:29:10|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730003360000|2024-10-27 04:29:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730003370000|2024-10-27 04:29:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|8
1730003380000|2024-10-27 04:29:40|44.61|44.31|44.61|44.31|44.61|44.31|44.6|44.3|5
1730003420000|2024-10-27 04:30:20|44.6|44.3|44.55|44.25|44.6|44.3|44.55|44.25|8
1730003430000|2024-10-27 04:30:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|6
1730003440000|2024-10-27 04:30:40|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1730003450000|2024-10-27 04:30:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|4
1730003460000|2024-10-27 04:31:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|7
1730003480000|2024-10-27 04:31:20|44.54|44.24|44.54|44.24|44.54|44.24|44.53|44.23|13
1730003490000|2024-10-27 04:31:30|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|10
1730003500000|2024-10-27 04:31:40|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|4
1730003510000|2024-10-27 04:31:50|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1730003520000|2024-10-27 04:32:00|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|8
1730003530000|2024-10-27 04:32:10|44.54|44.24|44.55|44.25|44.56|44.26|44.54|44.24|4
1730003540000|2024-10-27 04:32:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730003550000|2024-10-27 04:32:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730003590000|2024-10-27 04:33:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730003600000|2024-10-27 04:33:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730003610000|2024-10-27 04:33:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730003640000|2024-10-27 04:34:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730003650000|2024-10-27 04:34:10|44.56|44.26|44.56|44.26|44.57|44.27|44.56|44.26|5
1730003660000|2024-10-27 04:34:20|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1730003670000|2024-10-27 04:34:30|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|6
1730003680000|2024-10-27 04:34:40|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1730003690000|2024-10-27 04:34:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|6
1730003700000|2024-10-27 04:35:00|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|4
1730003720000|2024-10-27 04:35:20|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|6
1730003730000|2024-10-27 04:35:30|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730003740000|2024-10-27 04:35:40|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730003750000|2024-10-27 04:35:50|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1730003760000|2024-10-27 04:36:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730003770000|2024-10-27 04:36:10|44.54|44.24|44.54|44.24|44.55|44.25|44.54|44.24|3
1730003780000|2024-10-27 04:36:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730003800000|2024-10-27 04:36:40|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730003820000|2024-10-27 04:37:00|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|6
1730003830000|2024-10-27 04:37:10|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1730003840000|2024-10-27 04:37:20|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1730003850000|2024-10-27 04:37:30|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730003880000|2024-10-27 04:38:00|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1730003900000|2024-10-27 04:38:20|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|3
1730003910000|2024-10-27 04:38:30|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|6
1730003920000|2024-10-27 04:38:40|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730003930000|2024-10-27 04:38:50|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730003990000|2024-10-27 04:39:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730004000000|2024-10-27 04:40:00|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1730004050000|2024-10-27 04:40:50|44.46|44.16|44.45|44.15|44.46|44.16|44.44|44.14|6
1730004070000|2024-10-27 04:41:10|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|4
1730004090000|2024-10-27 04:41:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004110000|2024-10-27 04:41:50|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1730004130000|2024-10-27 04:42:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004150000|2024-10-27 04:42:30|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1730004160000|2024-10-27 04:42:40|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004170000|2024-10-27 04:42:50|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004190000|2024-10-27 04:43:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004210000|2024-10-27 04:43:30|44.46|44.16|44.45|44.15|44.46|44.16|44.44|44.14|4
1730004240000|2024-10-27 04:44:00|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004250000|2024-10-27 04:44:10|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730004260000|2024-10-27 04:44:20|44.47|44.17|44.51|44.21|44.52|44.22|44.46|44.16|7
1730004300000|2024-10-27 04:45:00|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730004310000|2024-10-27 04:45:10|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730004330000|2024-10-27 04:45:30|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1730004340000|2024-10-27 04:45:40|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730004350000|2024-10-27 04:45:50|44.48|44.18|44.47|44.17|44.48|44.18|44.46|44.16|4
1730004370000|2024-10-27 04:46:10|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|5
1730004380000|2024-10-27 04:46:20|44.47|44.17|44.47|44.17|44.48|44.18|44.46|44.16|5
1730004390000|2024-10-27 04:46:30|44.48|44.18|44.48|44.18|44.49|44.19|44.47|44.17|9
1730004400000|2024-10-27 04:46:40|44.49|44.19|44.52|44.22|44.52|44.22|44.48|44.18|10
1730004410000|2024-10-27 04:46:50|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1730004420000|2024-10-27 04:47:00|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1730004440000|2024-10-27 04:47:20|44.49|44.19|44.47|44.17|44.49|44.19|44.47|44.17|3
1730004450000|2024-10-27 04:47:30|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1730004460000|2024-10-27 04:47:40|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1730004480000|2024-10-27 04:48:00|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004490000|2024-10-27 04:48:10|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|9
1730004500000|2024-10-27 04:48:20|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730004530000|2024-10-27 04:48:50|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730004570000|2024-10-27 04:49:30|44.47|44.17|44.45|44.15|44.47|44.17|44.45|44.15|3
1730004600000|2024-10-27 04:50:00|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1730004610000|2024-10-27 04:50:10|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1730004620000|2024-10-27 04:50:20|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1730004680000|2024-10-27 04:51:20|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730004690000|2024-10-27 04:51:30|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730004740000|2024-10-27 04:52:20|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1730004750000|2024-10-27 04:52:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004770000|2024-10-27 04:52:50|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1730004810000|2024-10-27 04:53:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004820000|2024-10-27 04:53:40|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|4
1730004830000|2024-10-27 04:53:50|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004840000|2024-10-27 04:54:00|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730004850000|2024-10-27 04:54:10|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1730004860000|2024-10-27 04:54:20|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730004870000|2024-10-27 04:54:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730005000000|2024-10-27 04:56:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730005020000|2024-10-27 04:57:00|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|6
1730005040000|2024-10-27 04:57:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730005120000|2024-10-27 04:58:40|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730005140000|2024-10-27 04:59:00|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730005160000|2024-10-27 04:59:20|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730005220000|2024-10-27 05:00:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730005230000|2024-10-27 05:00:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730005240000|2024-10-27 05:00:40|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|4
1730005280000|2024-10-27 05:01:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730005330000|2024-10-27 05:02:10|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730005410000|2024-10-27 05:03:30|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730005420000|2024-10-27 05:03:40|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1730005430000|2024-10-27 05:03:50|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|6
1730005440000|2024-10-27 05:04:00|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|5
1730005490000|2024-10-27 05:04:50|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730005530000|2024-10-27 05:05:30|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|4
1730005550000|2024-10-27 05:05:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730005650000|2024-10-27 05:07:30|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730005700000|2024-10-27 05:08:20|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730005710000|2024-10-27 05:08:30|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1730005720000|2024-10-27 05:08:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730005790000|2024-10-27 05:09:50|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|6
1730005800000|2024-10-27 05:10:00|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1730005810000|2024-10-27 05:10:10|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1730005830000|2024-10-27 05:10:30|44.49|44.19|44.47|44.17|44.49|44.19|44.47|44.17|3
1730005840000|2024-10-27 05:10:40|44.48|44.18|44.47|44.17|44.49|44.19|44.47|44.17|4
1730005850000|2024-10-27 05:10:50|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1730005870000|2024-10-27 05:11:10|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730005880000|2024-10-27 05:11:20|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1730005890000|2024-10-27 05:11:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1730005910000|2024-10-27 05:11:50|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|4
1730005920000|2024-10-27 05:12:00|44.5|44.2|44.51|44.21|44.51|44.21|44.49|44.19|16
1730005930000|2024-10-27 05:12:10|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730005940000|2024-10-27 05:12:20|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730005960000|2024-10-27 05:12:40|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1730006090000|2024-10-27 05:14:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1730006100000|2024-10-27 05:15:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730006110000|2024-10-27 05:15:10|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730006120000|2024-10-27 05:15:20|44.53|44.23|44.5|44.2|44.53|44.23|44.5|44.2|4
1730006130000|2024-10-27 05:15:30|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|4
1730006180000|2024-10-27 05:16:20|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730006230000|2024-10-27 05:17:10|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|5
1730006240000|2024-10-27 05:17:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1730006290000|2024-10-27 05:18:10|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730006300000|2024-10-27 05:18:20|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730006340000|2024-10-27 05:19:00|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1730006400000|2024-10-27 05:20:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730006410000|2024-10-27 05:20:10|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|7
1730006420000|2024-10-27 05:20:20|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|5
1730006430000|2024-10-27 05:20:30|44.47|44.17|44.46|44.16|44.48|44.18|44.46|44.16|4
1730006440000|2024-10-27 05:20:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730006460000|2024-10-27 05:21:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730006470000|2024-10-27 05:21:10|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1730006480000|2024-10-27 05:21:20|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730006490000|2024-10-27 05:21:30|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730006500000|2024-10-27 05:21:40|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1730006510000|2024-10-27 05:21:50|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|3
1730006520000|2024-10-27 05:22:00|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|3
1730006580000|2024-10-27 05:23:00|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|5
1730006590000|2024-10-27 05:23:10|44.49|44.19|44.48|44.18|44.49|44.19|44.48|44.18|2
1730006620000|2024-10-27 05:23:40|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730006660000|2024-10-27 05:24:20|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730006690000|2024-10-27 05:24:50|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730006720000|2024-10-27 05:25:20|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1730006740000|2024-10-27 05:25:40|44.5|44.2|44.54|44.24|44.54|44.24|44.5|44.2|6
1730006750000|2024-10-27 05:25:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|8
1730006760000|2024-10-27 05:26:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|3
1730006770000|2024-10-27 05:26:10|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|6
1730006780000|2024-10-27 05:26:20|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730006800000|2024-10-27 05:26:40|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730006850000|2024-10-27 05:27:30|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730006860000|2024-10-27 05:27:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730006870000|2024-10-27 05:27:50|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|5
1730006880000|2024-10-27 05:28:00|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730006900000|2024-10-27 05:28:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730006910000|2024-10-27 05:28:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1730006920000|2024-10-27 05:28:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1730006930000|2024-10-27 05:28:50|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|16
1730006940000|2024-10-27 05:29:00|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|5
1730006950000|2024-10-27 05:29:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1730006960000|2024-10-27 05:29:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1730006970000|2024-10-27 05:29:30|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1730006990000|2024-10-27 05:29:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|8
1730007000000|2024-10-27 05:30:00|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730007010000|2024-10-27 05:30:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730007020000|2024-10-27 05:30:20|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1730007030000|2024-10-27 05:30:30|44.58|44.28|44.63|44.33|44.63|44.33|44.58|44.28|7
1730007040000|2024-10-27 05:30:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|6
1730007050000|2024-10-27 05:30:50|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|5
1730007060000|2024-10-27 05:31:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730007070000|2024-10-27 05:31:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1730007100000|2024-10-27 05:31:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730007140000|2024-10-27 05:32:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730007150000|2024-10-27 05:32:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730007160000|2024-10-27 05:32:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730007170000|2024-10-27 05:32:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007180000|2024-10-27 05:33:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1730007190000|2024-10-27 05:33:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|6
1730007200000|2024-10-27 05:33:20|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007210000|2024-10-27 05:33:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1730007220000|2024-10-27 05:33:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730007230000|2024-10-27 05:33:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730007240000|2024-10-27 05:34:00|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007250000|2024-10-27 05:34:10|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|7
1730007260000|2024-10-27 05:34:20|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007270000|2024-10-27 05:34:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730007280000|2024-10-27 05:34:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|5
1730007290000|2024-10-27 05:34:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1730007300000|2024-10-27 05:35:00|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1730007310000|2024-10-27 05:35:10|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730007320000|2024-10-27 05:35:20|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1730007330000|2024-10-27 05:35:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730007340000|2024-10-27 05:35:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730007350000|2024-10-27 05:35:50|44.63|44.33|44.64|44.34|44.65|44.35|44.63|44.33|8
1730007360000|2024-10-27 05:36:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1730007370000|2024-10-27 05:36:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007380000|2024-10-27 05:36:20|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730007390000|2024-10-27 05:36:30|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730007400000|2024-10-27 05:36:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|4
1730007410000|2024-10-27 05:36:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730007420000|2024-10-27 05:37:00|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|5
1730007430000|2024-10-27 05:37:10|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|5
1730007440000|2024-10-27 05:37:20|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|5
1730007450000|2024-10-27 05:37:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1730007460000|2024-10-27 05:37:40|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730007470000|2024-10-27 05:37:50|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730007480000|2024-10-27 05:38:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730007490000|2024-10-27 05:38:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730007500000|2024-10-27 05:38:20|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|7
1730007510000|2024-10-27 05:38:30|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730007520000|2024-10-27 05:38:40|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|5
1730007570000|2024-10-27 05:39:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730007650000|2024-10-27 05:40:50|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730007660000|2024-10-27 05:41:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|4
1730007670000|2024-10-27 05:41:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730007680000|2024-10-27 05:41:20|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1730007690000|2024-10-27 05:41:30|44.68|44.38|44.69|44.39|44.7|44.4|44.67|44.37|6
1730007700000|2024-10-27 05:41:40|44.71|44.41|44.74|44.44|44.75|44.45|44.71|44.41|6
1730007710000|2024-10-27 05:41:50|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|4
1730007720000|2024-10-27 05:42:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730007730000|2024-10-27 05:42:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730007740000|2024-10-27 05:42:20|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|4
1730007750000|2024-10-27 05:42:30|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|3
1730007770000|2024-10-27 05:42:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730007780000|2024-10-27 05:43:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730007820000|2024-10-27 05:43:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|7
1730007830000|2024-10-27 05:43:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|9
1730007850000|2024-10-27 05:44:10|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|4
1730007860000|2024-10-27 05:44:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|6
1730007870000|2024-10-27 05:44:30|44.72|44.42|44.67|44.37|44.72|44.42|44.67|44.37|10
1730007930000|2024-10-27 05:45:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730007940000|2024-10-27 05:45:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730007960000|2024-10-27 05:46:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730007970000|2024-10-27 05:46:10|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|6
1730008000000|2024-10-27 05:46:40|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730008060000|2024-10-27 05:47:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730008090000|2024-10-27 05:48:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730008120000|2024-10-27 05:48:40|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730008150000|2024-10-27 05:49:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730008180000|2024-10-27 05:49:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730008190000|2024-10-27 05:49:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730008250000|2024-10-27 05:50:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730008260000|2024-10-27 05:51:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730008300000|2024-10-27 05:51:40|44.64|44.34|44.67|44.37|44.67|44.37|44.64|44.34|4
1730008310000|2024-10-27 05:51:50|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730008320000|2024-10-27 05:52:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730008330000|2024-10-27 05:52:10|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730008390000|2024-10-27 05:53:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|10
1730008400000|2024-10-27 05:53:20|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|5
1730008430000|2024-10-27 05:53:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730008470000|2024-10-27 05:54:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730008490000|2024-10-27 05:54:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730008520000|2024-10-27 05:55:20|44.69|44.39|44.73|44.43|44.73|44.43|44.69|44.39|4
1730008540000|2024-10-27 05:55:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730008550000|2024-10-27 05:55:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730008600000|2024-10-27 05:56:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|4
1730008620000|2024-10-27 05:57:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730008640000|2024-10-27 05:57:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730008650000|2024-10-27 05:57:30|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730008660000|2024-10-27 05:57:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730008670000|2024-10-27 05:57:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1730008680000|2024-10-27 05:58:00|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|11
1730008690000|2024-10-27 05:58:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|6
1730008700000|2024-10-27 05:58:20|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|6
1730008710000|2024-10-27 05:58:30|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730008730000|2024-10-27 05:58:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730008740000|2024-10-27 05:59:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730008780000|2024-10-27 05:59:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730008800000|2024-10-27 06:00:00|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730008840000|2024-10-27 06:00:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730008880000|2024-10-27 06:01:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730008900000|2024-10-27 06:01:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|4
1730008990000|2024-10-27 06:03:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730009070000|2024-10-27 06:04:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730009080000|2024-10-27 06:04:40|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|9
1730009090000|2024-10-27 06:04:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|6
1730009110000|2024-10-27 06:05:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730009120000|2024-10-27 06:05:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730009140000|2024-10-27 06:05:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730009160000|2024-10-27 06:06:00|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730009180000|2024-10-27 06:06:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|6
1730009190000|2024-10-27 06:06:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730009210000|2024-10-27 06:06:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730009220000|2024-10-27 06:07:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730009320000|2024-10-27 06:08:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730009420000|2024-10-27 06:10:20|44.68|44.38|44.72|44.42|44.72|44.42|44.68|44.38|6
1730009430000|2024-10-27 06:10:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730009450000|2024-10-27 06:10:50|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|4
1730009470000|2024-10-27 06:11:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730009510000|2024-10-27 06:11:50|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730009520000|2024-10-27 06:12:00|44.71|44.41|44.68|44.38|44.71|44.41|44.68|44.38|5
1730009550000|2024-10-27 06:12:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730009560000|2024-10-27 06:12:40|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730009570000|2024-10-27 06:12:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730009590000|2024-10-27 06:13:10|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730009640000|2024-10-27 06:14:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730009660000|2024-10-27 06:14:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730009670000|2024-10-27 06:14:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|6
1730009680000|2024-10-27 06:14:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730009700000|2024-10-27 06:15:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730009710000|2024-10-27 06:15:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730009760000|2024-10-27 06:16:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730009780000|2024-10-27 06:16:20|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|5
1730009790000|2024-10-27 06:16:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730009800000|2024-10-27 06:16:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730009810000|2024-10-27 06:16:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730009830000|2024-10-27 06:17:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730009850000|2024-10-27 06:17:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730009860000|2024-10-27 06:17:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730009870000|2024-10-27 06:17:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730009890000|2024-10-27 06:18:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730009920000|2024-10-27 06:18:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730009950000|2024-10-27 06:19:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730009970000|2024-10-27 06:19:30|44.64|44.34|44.65|44.35|44.65|44.35|44.63|44.33|4
1730009980000|2024-10-27 06:19:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1730009990000|2024-10-27 06:19:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730010020000|2024-10-27 06:20:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730010150000|2024-10-27 06:22:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730010160000|2024-10-27 06:22:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730010170000|2024-10-27 06:22:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|8
1730010180000|2024-10-27 06:23:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730010200000|2024-10-27 06:23:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730010320000|2024-10-27 06:25:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730010330000|2024-10-27 06:25:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|6
1730010340000|2024-10-27 06:25:40|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730010360000|2024-10-27 06:26:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730010370000|2024-10-27 06:26:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730010380000|2024-10-27 06:26:20|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730010390000|2024-10-27 06:26:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1730010400000|2024-10-27 06:26:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730010440000|2024-10-27 06:27:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730010450000|2024-10-27 06:27:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730010460000|2024-10-27 06:27:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|13
1730010580000|2024-10-27 06:29:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730010590000|2024-10-27 06:29:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730010690000|2024-10-27 06:31:30|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730010710000|2024-10-27 06:31:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730010870000|2024-10-27 06:34:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730010910000|2024-10-27 06:35:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730010970000|2024-10-27 06:36:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730010980000|2024-10-27 06:36:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730011030000|2024-10-27 06:37:10|44.63|44.33|44.62|44.32|44.63|44.33|44.61|44.31|4
1730011060000|2024-10-27 06:37:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730011080000|2024-10-27 06:38:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730011210000|2024-10-27 06:40:10|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|5
1730011220000|2024-10-27 06:40:20|44.62|44.32|44.62|44.32|44.63|44.33|44.62|44.32|5
1730011230000|2024-10-27 06:40:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730011240000|2024-10-27 06:40:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730011250000|2024-10-27 06:40:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730011280000|2024-10-27 06:41:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730011360000|2024-10-27 06:42:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730011380000|2024-10-27 06:43:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730011400000|2024-10-27 06:43:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730011420000|2024-10-27 06:43:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730011430000|2024-10-27 06:43:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730011530000|2024-10-27 06:45:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730011550000|2024-10-27 06:45:50|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730011580000|2024-10-27 06:46:20|44.61|44.31|44.58|44.28|44.61|44.31|44.58|44.28|4
1730011610000|2024-10-27 06:46:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730011620000|2024-10-27 06:47:00|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730011640000|2024-10-27 06:47:20|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730011650000|2024-10-27 06:47:30|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1730011730000|2024-10-27 06:48:50|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730011750000|2024-10-27 06:49:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730011790000|2024-10-27 06:49:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730011820000|2024-10-27 06:50:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730011840000|2024-10-27 06:50:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|7
1730011880000|2024-10-27 06:51:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1730011890000|2024-10-27 06:51:30|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|6
1730011930000|2024-10-27 06:52:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730011960000|2024-10-27 06:52:40|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1730011970000|2024-10-27 06:52:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730011980000|2024-10-27 06:53:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730012000000|2024-10-27 06:53:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730012010000|2024-10-27 06:53:30|44.59|44.29|44.63|44.33|44.63|44.33|44.59|44.29|3
1730012020000|2024-10-27 06:53:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730012160000|2024-10-27 06:56:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730012210000|2024-10-27 06:56:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730012220000|2024-10-27 06:57:00|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|9
1730012230000|2024-10-27 06:57:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|10
1730012240000|2024-10-27 06:57:20|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1730012330000|2024-10-27 06:58:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730012340000|2024-10-27 06:59:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730012360000|2024-10-27 06:59:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730012400000|2024-10-27 07:00:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730012410000|2024-10-27 07:00:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730012490000|2024-10-27 07:01:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|4
1730012510000|2024-10-27 07:01:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730012520000|2024-10-27 07:02:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730012540000|2024-10-27 07:02:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730012550000|2024-10-27 07:02:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730012570000|2024-10-27 07:02:50|44.71|44.41|44.73|44.43|44.74|44.44|44.71|44.41|5
1730012600000|2024-10-27 07:03:20|44.72|44.42|44.73|44.43|44.73|44.43|44.7|44.4|5
1730012610000|2024-10-27 07:03:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730012620000|2024-10-27 07:03:40|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1730012640000|2024-10-27 07:04:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730012670000|2024-10-27 07:04:30|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|6
1730012680000|2024-10-27 07:04:40|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|7
1730012690000|2024-10-27 07:04:50|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|5
1730012700000|2024-10-27 07:05:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730012710000|2024-10-27 07:05:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|5
1730012720000|2024-10-27 07:05:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730012730000|2024-10-27 07:05:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730012750000|2024-10-27 07:05:50|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730012760000|2024-10-27 07:06:00|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|7
1730012780000|2024-10-27 07:06:20|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|3
1730012810000|2024-10-27 07:06:50|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730012820000|2024-10-27 07:07:00|44.73|44.43|44.72|44.42|44.74|44.44|44.72|44.42|8
1730012830000|2024-10-27 07:07:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1730012840000|2024-10-27 07:07:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730012870000|2024-10-27 07:07:50|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|5
1730012880000|2024-10-27 07:08:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1730012890000|2024-10-27 07:08:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730012910000|2024-10-27 07:08:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730012920000|2024-10-27 07:08:40|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|8
1730012930000|2024-10-27 07:08:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1730012940000|2024-10-27 07:09:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|6
1730012950000|2024-10-27 07:09:10|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730012980000|2024-10-27 07:09:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1730013010000|2024-10-27 07:10:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730013040000|2024-10-27 07:10:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730013050000|2024-10-27 07:10:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730013060000|2024-10-27 07:11:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730013070000|2024-10-27 07:11:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730013110000|2024-10-27 07:11:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730013140000|2024-10-27 07:12:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730013170000|2024-10-27 07:12:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730013180000|2024-10-27 07:13:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730013220000|2024-10-27 07:13:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730013240000|2024-10-27 07:14:00|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|4
1730013250000|2024-10-27 07:14:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730013260000|2024-10-27 07:14:20|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1730013280000|2024-10-27 07:14:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730013300000|2024-10-27 07:15:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730013310000|2024-10-27 07:15:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730013320000|2024-10-27 07:15:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730013330000|2024-10-27 07:15:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730013350000|2024-10-27 07:15:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730013370000|2024-10-27 07:16:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730013440000|2024-10-27 07:17:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730013490000|2024-10-27 07:18:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730013510000|2024-10-27 07:18:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730013540000|2024-10-27 07:19:00|44.79|44.49|44.8|44.5|44.8|44.5|44.78|44.48|4
1730013550000|2024-10-27 07:19:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730013560000|2024-10-27 07:19:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730013570000|2024-10-27 07:19:30|44.77|44.47|44.78|44.48|44.79|44.49|44.77|44.47|10
1730013580000|2024-10-27 07:19:40|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730013590000|2024-10-27 07:19:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1730013650000|2024-10-27 07:20:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730013670000|2024-10-27 07:21:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730013740000|2024-10-27 07:22:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730013750000|2024-10-27 07:22:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730013810000|2024-10-27 07:23:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730013850000|2024-10-27 07:24:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730013910000|2024-10-27 07:25:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730013920000|2024-10-27 07:25:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730013940000|2024-10-27 07:25:40|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|7
1730013950000|2024-10-27 07:25:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1730013990000|2024-10-27 07:26:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730014000000|2024-10-27 07:26:40|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|3
1730014010000|2024-10-27 07:26:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730014030000|2024-10-27 07:27:10|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|7
1730014040000|2024-10-27 07:27:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1730014050000|2024-10-27 07:27:30|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|5
1730014060000|2024-10-27 07:27:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|8
1730014070000|2024-10-27 07:27:50|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|3
1730014090000|2024-10-27 07:28:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730014120000|2024-10-27 07:28:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730014130000|2024-10-27 07:28:50|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730014150000|2024-10-27 07:29:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730014180000|2024-10-27 07:29:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730014190000|2024-10-27 07:29:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730014200000|2024-10-27 07:30:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730014210000|2024-10-27 07:30:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730014220000|2024-10-27 07:30:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014240000|2024-10-27 07:30:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014250000|2024-10-27 07:30:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730014260000|2024-10-27 07:31:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1730014270000|2024-10-27 07:31:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014280000|2024-10-27 07:31:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014290000|2024-10-27 07:31:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014300000|2024-10-27 07:31:40|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1730014310000|2024-10-27 07:31:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730014340000|2024-10-27 07:32:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|5
1730014350000|2024-10-27 07:32:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730014360000|2024-10-27 07:32:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730014400000|2024-10-27 07:33:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730014410000|2024-10-27 07:33:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730014420000|2024-10-27 07:33:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014430000|2024-10-27 07:33:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014440000|2024-10-27 07:34:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730014450000|2024-10-27 07:34:10|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1730014460000|2024-10-27 07:34:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014470000|2024-10-27 07:34:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014480000|2024-10-27 07:34:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014490000|2024-10-27 07:34:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014500000|2024-10-27 07:35:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014510000|2024-10-27 07:35:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|8
1730014520000|2024-10-27 07:35:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014530000|2024-10-27 07:35:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014540000|2024-10-27 07:35:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014550000|2024-10-27 07:35:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|10
1730014560000|2024-10-27 07:36:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014570000|2024-10-27 07:36:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730014580000|2024-10-27 07:36:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730014650000|2024-10-27 07:37:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|6
1730014660000|2024-10-27 07:37:40|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1730014670000|2024-10-27 07:37:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014680000|2024-10-27 07:38:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730014690000|2024-10-27 07:38:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014700000|2024-10-27 07:38:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014710000|2024-10-27 07:38:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014720000|2024-10-27 07:38:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014730000|2024-10-27 07:38:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014740000|2024-10-27 07:39:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014750000|2024-10-27 07:39:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014760000|2024-10-27 07:39:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014770000|2024-10-27 07:39:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014780000|2024-10-27 07:39:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014790000|2024-10-27 07:39:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014800000|2024-10-27 07:40:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014810000|2024-10-27 07:40:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014820000|2024-10-27 07:40:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014830000|2024-10-27 07:40:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730014840000|2024-10-27 07:40:40|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730014850000|2024-10-27 07:40:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014860000|2024-10-27 07:41:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014870000|2024-10-27 07:41:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014880000|2024-10-27 07:41:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730014890000|2024-10-27 07:41:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014900000|2024-10-27 07:41:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730014930000|2024-10-27 07:42:10|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1730014940000|2024-10-27 07:42:20|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1730014950000|2024-10-27 07:42:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|6
1730014960000|2024-10-27 07:42:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730015000000|2024-10-27 07:43:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1730015050000|2024-10-27 07:44:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730015090000|2024-10-27 07:44:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730015100000|2024-10-27 07:45:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730015110000|2024-10-27 07:45:10|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1730015120000|2024-10-27 07:45:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015130000|2024-10-27 07:45:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730015140000|2024-10-27 07:45:40|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730015260000|2024-10-27 07:47:40|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730015270000|2024-10-27 07:47:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730015280000|2024-10-27 07:48:00|44.74|44.44|44.72|44.42|44.74|44.44|44.72|44.42|2
1730015290000|2024-10-27 07:48:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730015300000|2024-10-27 07:48:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|6
1730015310000|2024-10-27 07:48:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730015360000|2024-10-27 07:49:20|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730015370000|2024-10-27 07:49:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730015380000|2024-10-27 07:49:40|44.73|44.43|44.74|44.44|44.75|44.45|44.73|44.43|4
1730015400000|2024-10-27 07:50:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1730015420000|2024-10-27 07:50:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730015430000|2024-10-27 07:50:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730015440000|2024-10-27 07:50:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015450000|2024-10-27 07:50:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015460000|2024-10-27 07:51:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730015470000|2024-10-27 07:51:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015480000|2024-10-27 07:51:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015490000|2024-10-27 07:51:30|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1730015540000|2024-10-27 07:52:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730015550000|2024-10-27 07:52:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1730015700000|2024-10-27 07:55:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730015730000|2024-10-27 07:55:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730015850000|2024-10-27 07:57:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730015870000|2024-10-27 07:57:50|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730015890000|2024-10-27 07:58:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|6
1730015900000|2024-10-27 07:58:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015910000|2024-10-27 07:58:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015920000|2024-10-27 07:58:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1730015930000|2024-10-27 07:58:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730015940000|2024-10-27 07:59:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015950000|2024-10-27 07:59:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015960000|2024-10-27 07:59:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730015970000|2024-10-27 07:59:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730015990000|2024-10-27 07:59:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730016000000|2024-10-27 08:00:00|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730016010000|2024-10-27 08:00:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730016030000|2024-10-27 08:00:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730016040000|2024-10-27 08:00:40|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|7
1730016050000|2024-10-27 08:00:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1730016060000|2024-10-27 08:01:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730016070000|2024-10-27 08:01:10|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|4
1730016080000|2024-10-27 08:01:20|44.81|44.51|44.83|44.53|44.84|44.54|44.81|44.51|5
1730016090000|2024-10-27 08:01:30|44.82|44.52|44.83|44.53|44.84|44.54|44.82|44.52|4
1730016100000|2024-10-27 08:01:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|6
1730016110000|2024-10-27 08:01:50|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|9
1730016120000|2024-10-27 08:02:00|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|6
1730016130000|2024-10-27 08:02:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|6
1730016140000|2024-10-27 08:02:20|44.83|44.53|44.79|44.49|44.83|44.53|44.79|44.49|5
1730016170000|2024-10-27 08:02:50|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730016180000|2024-10-27 08:03:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730016190000|2024-10-27 08:03:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730016200000|2024-10-27 08:03:20|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|7
1730016210000|2024-10-27 08:03:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|4
1730016220000|2024-10-27 08:03:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|6
1730016230000|2024-10-27 08:03:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730016260000|2024-10-27 08:04:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730016270000|2024-10-27 08:04:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|6
1730016280000|2024-10-27 08:04:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730016340000|2024-10-27 08:05:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|4
1730016350000|2024-10-27 08:05:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730016400000|2024-10-27 08:06:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730016420000|2024-10-27 08:07:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730016450000|2024-10-27 08:07:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730016470000|2024-10-27 08:07:50|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|4
1730016540000|2024-10-27 08:09:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730016560000|2024-10-27 08:09:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730016600000|2024-10-27 08:10:00|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|5
1730016610000|2024-10-27 08:10:10|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730016620000|2024-10-27 08:10:20|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730016630000|2024-10-27 08:10:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|6
1730016640000|2024-10-27 08:10:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730016670000|2024-10-27 08:11:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730016720000|2024-10-27 08:12:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730016730000|2024-10-27 08:12:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730016780000|2024-10-27 08:13:00|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730016790000|2024-10-27 08:13:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730016800000|2024-10-27 08:13:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730016810000|2024-10-27 08:13:30|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730016840000|2024-10-27 08:14:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730016860000|2024-10-27 08:14:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730016900000|2024-10-27 08:15:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730016940000|2024-10-27 08:15:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730016950000|2024-10-27 08:15:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730016960000|2024-10-27 08:16:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730016970000|2024-10-27 08:16:10|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730017000000|2024-10-27 08:16:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730017010000|2024-10-27 08:16:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017040000|2024-10-27 08:17:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730017060000|2024-10-27 08:17:40|44.9|44.6|44.92|44.62|44.93|44.63|44.9|44.6|7
1730017070000|2024-10-27 08:17:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730017080000|2024-10-27 08:18:00|44.92|44.62|44.91|44.61|44.92|44.62|44.89|44.59|9
1730017130000|2024-10-27 08:18:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730017150000|2024-10-27 08:19:10|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730017160000|2024-10-27 08:19:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730017200000|2024-10-27 08:20:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730017210000|2024-10-27 08:20:10|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|5
1730017220000|2024-10-27 08:20:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017230000|2024-10-27 08:20:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730017240000|2024-10-27 08:20:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730017250000|2024-10-27 08:20:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730017270000|2024-10-27 08:21:10|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1730017280000|2024-10-27 08:21:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730017290000|2024-10-27 08:21:30|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730017300000|2024-10-27 08:21:40|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1730017310000|2024-10-27 08:21:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017320000|2024-10-27 08:22:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730017330000|2024-10-27 08:22:10|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|5
1730017340000|2024-10-27 08:22:20|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730017350000|2024-10-27 08:22:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730017370000|2024-10-27 08:22:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730017380000|2024-10-27 08:23:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730017410000|2024-10-27 08:23:30|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730017420000|2024-10-27 08:23:40|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730017430000|2024-10-27 08:23:50|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|3
1730017500000|2024-10-27 08:25:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730017520000|2024-10-27 08:25:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730017530000|2024-10-27 08:25:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730017550000|2024-10-27 08:25:50|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730017560000|2024-10-27 08:26:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017590000|2024-10-27 08:26:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730017600000|2024-10-27 08:26:40|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1730017620000|2024-10-27 08:27:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017650000|2024-10-27 08:27:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730017660000|2024-10-27 08:27:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017800000|2024-10-27 08:30:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730017810000|2024-10-27 08:30:10|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730017820000|2024-10-27 08:30:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730017850000|2024-10-27 08:30:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730017860000|2024-10-27 08:31:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730017870000|2024-10-27 08:31:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730017900000|2024-10-27 08:31:40|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1730017910000|2024-10-27 08:31:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730017920000|2024-10-27 08:32:00|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|5
1730017930000|2024-10-27 08:32:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730017940000|2024-10-27 08:32:20|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|7
1730017980000|2024-10-27 08:33:00|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1730017990000|2024-10-27 08:33:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|6
1730018000000|2024-10-27 08:33:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|8
1730018010000|2024-10-27 08:33:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730018020000|2024-10-27 08:33:40|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1730018050000|2024-10-27 08:34:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730018060000|2024-10-27 08:34:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730018070000|2024-10-27 08:34:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730018110000|2024-10-27 08:35:10|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|3
1730018130000|2024-10-27 08:35:30|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730018140000|2024-10-27 08:35:40|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730018160000|2024-10-27 08:36:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730018170000|2024-10-27 08:36:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730018180000|2024-10-27 08:36:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730018210000|2024-10-27 08:36:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730018220000|2024-10-27 08:37:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1730018230000|2024-10-27 08:37:10|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730018250000|2024-10-27 08:37:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730018260000|2024-10-27 08:37:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730018270000|2024-10-27 08:37:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730018280000|2024-10-27 08:38:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730018310000|2024-10-27 08:38:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730018320000|2024-10-27 08:38:40|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|5
1730018350000|2024-10-27 08:39:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730018360000|2024-10-27 08:39:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730018400000|2024-10-27 08:40:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730018480000|2024-10-27 08:41:20|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|5
1730018490000|2024-10-27 08:41:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730018520000|2024-10-27 08:42:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730018550000|2024-10-27 08:42:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730018580000|2024-10-27 08:43:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1730018590000|2024-10-27 08:43:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730018610000|2024-10-27 08:43:30|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|6
1730018620000|2024-10-27 08:43:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730018630000|2024-10-27 08:43:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730018700000|2024-10-27 08:45:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730018750000|2024-10-27 08:45:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730018760000|2024-10-27 08:46:00|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1730018770000|2024-10-27 08:46:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730018780000|2024-10-27 08:46:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730018800000|2024-10-27 08:46:40|44.9|44.6|44.93|44.63|44.93|44.63|44.9|44.6|4
1730018810000|2024-10-27 08:46:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730018820000|2024-10-27 08:47:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730018830000|2024-10-27 08:47:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730018840000|2024-10-27 08:47:20|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730018850000|2024-10-27 08:47:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730018900000|2024-10-27 08:48:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730018920000|2024-10-27 08:48:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|4
1730018930000|2024-10-27 08:48:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730018950000|2024-10-27 08:49:10|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730018980000|2024-10-27 08:49:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730018990000|2024-10-27 08:49:50|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730019000000|2024-10-27 08:50:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730019010000|2024-10-27 08:50:10|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730019020000|2024-10-27 08:50:20|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730019030000|2024-10-27 08:50:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|6
1730019190000|2024-10-27 08:53:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730019200000|2024-10-27 08:53:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730019210000|2024-10-27 08:53:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730019220000|2024-10-27 08:53:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730019250000|2024-10-27 08:54:10|44.93|44.63|44.92|44.62|44.93|44.63|44.91|44.61|4
1730019260000|2024-10-27 08:54:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730019270000|2024-10-27 08:54:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|8
1730019280000|2024-10-27 08:54:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730019310000|2024-10-27 08:55:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730019340000|2024-10-27 08:55:40|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|5
1730019350000|2024-10-27 08:55:50|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730019360000|2024-10-27 08:56:00|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730019400000|2024-10-27 08:56:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730019410000|2024-10-27 08:56:50|44.96|44.66|44.95|44.65|44.96|44.66|44.94|44.64|4
1730019470000|2024-10-27 08:57:50|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730019520000|2024-10-27 08:58:40|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730019530000|2024-10-27 08:58:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730019540000|2024-10-27 08:59:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730019550000|2024-10-27 08:59:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730019600000|2024-10-27 09:00:00|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730019610000|2024-10-27 09:00:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730019620000|2024-10-27 09:00:20|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730019640000|2024-10-27 09:00:40|44.93|44.63|44.92|44.62|44.94|44.64|44.92|44.62|4
1730019650000|2024-10-27 09:00:50|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1730019660000|2024-10-27 09:01:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730019670000|2024-10-27 09:01:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730019680000|2024-10-27 09:01:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730019700000|2024-10-27 09:01:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730019710000|2024-10-27 09:01:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730019720000|2024-10-27 09:02:00|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730019730000|2024-10-27 09:02:10|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1730019740000|2024-10-27 09:02:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730019780000|2024-10-27 09:03:00|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1730019790000|2024-10-27 09:03:10|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730019840000|2024-10-27 09:04:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730019850000|2024-10-27 09:04:10|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|4
1730019890000|2024-10-27 09:04:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730019900000|2024-10-27 09:05:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730019940000|2024-10-27 09:05:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730019950000|2024-10-27 09:05:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730019960000|2024-10-27 09:06:00|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730020000000|2024-10-27 09:06:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730020010000|2024-10-27 09:06:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730020020000|2024-10-27 09:07:00|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|4
1730020030000|2024-10-27 09:07:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730020040000|2024-10-27 09:07:20|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|4
1730020050000|2024-10-27 09:07:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730020070000|2024-10-27 09:07:50|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|4
1730020080000|2024-10-27 09:08:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730020090000|2024-10-27 09:08:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730020130000|2024-10-27 09:08:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730020150000|2024-10-27 09:09:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730020160000|2024-10-27 09:09:20|44.74|44.44|44.73|44.43|44.75|44.45|44.73|44.43|4
1730020170000|2024-10-27 09:09:30|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730020180000|2024-10-27 09:09:40|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730020190000|2024-10-27 09:09:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020200000|2024-10-27 09:10:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730020220000|2024-10-27 09:10:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020250000|2024-10-27 09:10:50|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730020260000|2024-10-27 09:11:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020270000|2024-10-27 09:11:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1730020320000|2024-10-27 09:12:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730020350000|2024-10-27 09:12:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730020400000|2024-10-27 09:13:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730020420000|2024-10-27 09:13:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730020430000|2024-10-27 09:13:50|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730020440000|2024-10-27 09:14:00|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730020460000|2024-10-27 09:14:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730020480000|2024-10-27 09:14:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730020520000|2024-10-27 09:15:20|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730020530000|2024-10-27 09:15:30|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1730020550000|2024-10-27 09:15:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730020560000|2024-10-27 09:16:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730020570000|2024-10-27 09:16:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730020600000|2024-10-27 09:16:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020620000|2024-10-27 09:17:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730020630000|2024-10-27 09:17:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730020640000|2024-10-27 09:17:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730020650000|2024-10-27 09:17:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730020670000|2024-10-27 09:17:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730020680000|2024-10-27 09:18:00|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|5
1730020700000|2024-10-27 09:18:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730020710000|2024-10-27 09:18:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730020730000|2024-10-27 09:18:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730020740000|2024-10-27 09:19:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|7
1730020750000|2024-10-27 09:19:10|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|9
1730020760000|2024-10-27 09:19:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|4
1730020770000|2024-10-27 09:19:30|44.73|44.43|44.75|44.45|44.75|44.45|44.72|44.42|5
1730020790000|2024-10-27 09:19:50|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|8
1730020800000|2024-10-27 09:20:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020820000|2024-10-27 09:20:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730020830000|2024-10-27 09:20:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730020840000|2024-10-27 09:20:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730020870000|2024-10-27 09:21:10|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730020880000|2024-10-27 09:21:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730020890000|2024-10-27 09:21:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730020900000|2024-10-27 09:21:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020920000|2024-10-27 09:22:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730020940000|2024-10-27 09:22:20|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730020950000|2024-10-27 09:22:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730020960000|2024-10-27 09:22:40|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730020980000|2024-10-27 09:23:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1730020990000|2024-10-27 09:23:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730021000000|2024-10-27 09:23:20|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730021010000|2024-10-27 09:23:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1730021020000|2024-10-27 09:23:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730021050000|2024-10-27 09:24:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730021060000|2024-10-27 09:24:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730021070000|2024-10-27 09:24:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730021090000|2024-10-27 09:24:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730021110000|2024-10-27 09:25:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730021120000|2024-10-27 09:25:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730021130000|2024-10-27 09:25:30|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|6
1730021140000|2024-10-27 09:25:40|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730021150000|2024-10-27 09:25:50|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|6
1730021160000|2024-10-27 09:26:00|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730021190000|2024-10-27 09:26:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730021260000|2024-10-27 09:27:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730021300000|2024-10-27 09:28:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730021310000|2024-10-27 09:28:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1730021320000|2024-10-27 09:28:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730021340000|2024-10-27 09:29:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730021370000|2024-10-27 09:29:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730021400000|2024-10-27 09:30:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730021420000|2024-10-27 09:30:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730021440000|2024-10-27 09:30:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730021450000|2024-10-27 09:30:50|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|5
1730021460000|2024-10-27 09:31:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730021470000|2024-10-27 09:31:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|4
1730021510000|2024-10-27 09:31:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730021520000|2024-10-27 09:32:00|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730021580000|2024-10-27 09:33:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730021590000|2024-10-27 09:33:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|5
1730021620000|2024-10-27 09:33:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730021630000|2024-10-27 09:33:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730021640000|2024-10-27 09:34:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730021650000|2024-10-27 09:34:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|8
1730021660000|2024-10-27 09:34:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730021670000|2024-10-27 09:34:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730021680000|2024-10-27 09:34:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730021690000|2024-10-27 09:34:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730021710000|2024-10-27 09:35:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730021740000|2024-10-27 09:35:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730021750000|2024-10-27 09:35:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730021770000|2024-10-27 09:36:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730021790000|2024-10-27 09:36:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730021800000|2024-10-27 09:36:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730021810000|2024-10-27 09:36:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730021840000|2024-10-27 09:37:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730021860000|2024-10-27 09:37:40|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730021890000|2024-10-27 09:38:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730021910000|2024-10-27 09:38:30|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730021920000|2024-10-27 09:38:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730021930000|2024-10-27 09:38:50|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730021990000|2024-10-27 09:39:50|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730022000000|2024-10-27 09:40:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022040000|2024-10-27 09:40:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022080000|2024-10-27 09:41:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730022110000|2024-10-27 09:41:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022130000|2024-10-27 09:42:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730022140000|2024-10-27 09:42:20|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730022150000|2024-10-27 09:42:30|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730022160000|2024-10-27 09:42:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022170000|2024-10-27 09:42:50|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730022210000|2024-10-27 09:43:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022300000|2024-10-27 09:45:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022320000|2024-10-27 09:45:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730022370000|2024-10-27 09:46:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022390000|2024-10-27 09:46:30|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730022400000|2024-10-27 09:46:40|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730022410000|2024-10-27 09:46:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022430000|2024-10-27 09:47:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022440000|2024-10-27 09:47:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022460000|2024-10-27 09:47:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730022480000|2024-10-27 09:48:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730022490000|2024-10-27 09:48:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022500000|2024-10-27 09:48:20|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|3
1730022510000|2024-10-27 09:48:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730022590000|2024-10-27 09:49:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730022610000|2024-10-27 09:50:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022620000|2024-10-27 09:50:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730022630000|2024-10-27 09:50:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022650000|2024-10-27 09:50:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022660000|2024-10-27 09:51:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730022670000|2024-10-27 09:51:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|10
1730022680000|2024-10-27 09:51:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730022690000|2024-10-27 09:51:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022740000|2024-10-27 09:52:20|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022750000|2024-10-27 09:52:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730022760000|2024-10-27 09:52:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022770000|2024-10-27 09:52:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730022780000|2024-10-27 09:53:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730022790000|2024-10-27 09:53:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022850000|2024-10-27 09:54:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022870000|2024-10-27 09:54:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022890000|2024-10-27 09:54:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730022940000|2024-10-27 09:55:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730022950000|2024-10-27 09:55:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730022980000|2024-10-27 09:56:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730022990000|2024-10-27 09:56:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730023000000|2024-10-27 09:56:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730023020000|2024-10-27 09:57:00|44.68|44.38|44.72|44.42|44.72|44.42|44.68|44.38|7
1730023030000|2024-10-27 09:57:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730023050000|2024-10-27 09:57:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730023060000|2024-10-27 09:57:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|6
1730023110000|2024-10-27 09:58:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730023120000|2024-10-27 09:58:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730023150000|2024-10-27 09:59:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730023180000|2024-10-27 09:59:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730023200000|2024-10-27 10:00:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730023240000|2024-10-27 10:00:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730023270000|2024-10-27 10:01:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730023280000|2024-10-27 10:01:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730023300000|2024-10-27 10:01:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730023380000|2024-10-27 10:03:00|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|5
1730023390000|2024-10-27 10:03:10|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730023400000|2024-10-27 10:03:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730023480000|2024-10-27 10:04:40|44.74|44.44|44.77|44.47|44.77|44.47|44.74|44.44|4
1730023510000|2024-10-27 10:05:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730023520000|2024-10-27 10:05:20|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|5
1730023530000|2024-10-27 10:05:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1730023540000|2024-10-27 10:05:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730023560000|2024-10-27 10:06:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730023600000|2024-10-27 10:06:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730023620000|2024-10-27 10:07:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730023640000|2024-10-27 10:07:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730023680000|2024-10-27 10:08:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730023700000|2024-10-27 10:08:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730023720000|2024-10-27 10:08:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730023730000|2024-10-27 10:08:50|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|6
1730023740000|2024-10-27 10:09:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730023750000|2024-10-27 10:09:10|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730023760000|2024-10-27 10:09:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730023790000|2024-10-27 10:09:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730023810000|2024-10-27 10:10:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730023820000|2024-10-27 10:10:20|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730023830000|2024-10-27 10:10:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730023850000|2024-10-27 10:10:50|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730023860000|2024-10-27 10:11:00|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730023870000|2024-10-27 10:11:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730023880000|2024-10-27 10:11:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1730023890000|2024-10-27 10:11:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|6
1730023900000|2024-10-27 10:11:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1730023910000|2024-10-27 10:11:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730023940000|2024-10-27 10:12:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730023970000|2024-10-27 10:12:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730023990000|2024-10-27 10:13:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730024000000|2024-10-27 10:13:20|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730024060000|2024-10-27 10:14:20|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|3
1730024070000|2024-10-27 10:14:30|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730024080000|2024-10-27 10:14:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730024090000|2024-10-27 10:14:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730024100000|2024-10-27 10:15:00|44.77|44.47|44.76|44.46|44.78|44.48|44.76|44.46|4
1730024140000|2024-10-27 10:15:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730024150000|2024-10-27 10:15:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730024170000|2024-10-27 10:16:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730024220000|2024-10-27 10:17:00|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730024230000|2024-10-27 10:17:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730024240000|2024-10-27 10:17:20|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730024250000|2024-10-27 10:17:30|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730024260000|2024-10-27 10:17:40|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730024270000|2024-10-27 10:17:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730024280000|2024-10-27 10:18:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730024300000|2024-10-27 10:18:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|4
1730024310000|2024-10-27 10:18:30|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730024340000|2024-10-27 10:19:00|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730024350000|2024-10-27 10:19:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730024430000|2024-10-27 10:20:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730024450000|2024-10-27 10:20:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|4
1730024490000|2024-10-27 10:21:30|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1730024500000|2024-10-27 10:21:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730024620000|2024-10-27 10:23:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730024630000|2024-10-27 10:23:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730024640000|2024-10-27 10:24:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730024650000|2024-10-27 10:24:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730024670000|2024-10-27 10:24:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730024690000|2024-10-27 10:24:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730024710000|2024-10-27 10:25:10|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730024750000|2024-10-27 10:25:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730024760000|2024-10-27 10:26:00|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|4
1730024770000|2024-10-27 10:26:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730024790000|2024-10-27 10:26:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730024800000|2024-10-27 10:26:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730024840000|2024-10-27 10:27:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730024850000|2024-10-27 10:27:30|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730024890000|2024-10-27 10:28:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730024920000|2024-10-27 10:28:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730024980000|2024-10-27 10:29:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730024990000|2024-10-27 10:29:50|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730025000000|2024-10-27 10:30:00|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730025020000|2024-10-27 10:30:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730025030000|2024-10-27 10:30:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730025040000|2024-10-27 10:30:40|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|4
1730025050000|2024-10-27 10:30:50|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|4
1730025060000|2024-10-27 10:31:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730025070000|2024-10-27 10:31:10|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|5
1730025080000|2024-10-27 10:31:20|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730025120000|2024-10-27 10:32:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730025130000|2024-10-27 10:32:10|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730025140000|2024-10-27 10:32:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730025160000|2024-10-27 10:32:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730025170000|2024-10-27 10:32:50|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730025190000|2024-10-27 10:33:10|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730025210000|2024-10-27 10:33:30|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|7
1730025240000|2024-10-27 10:34:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730025270000|2024-10-27 10:34:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730025280000|2024-10-27 10:34:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730025290000|2024-10-27 10:34:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730025300000|2024-10-27 10:35:00|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730025360000|2024-10-27 10:36:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730025370000|2024-10-27 10:36:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|6
1730025380000|2024-10-27 10:36:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730025390000|2024-10-27 10:36:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730025400000|2024-10-27 10:36:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730025460000|2024-10-27 10:37:40|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730025580000|2024-10-27 10:39:40|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|3
1730025590000|2024-10-27 10:39:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730025610000|2024-10-27 10:40:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730025640000|2024-10-27 10:40:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730025650000|2024-10-27 10:40:50|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730025680000|2024-10-27 10:41:20|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730025720000|2024-10-27 10:42:00|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|5
1730025750000|2024-10-27 10:42:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730025800000|2024-10-27 10:43:20|44.68|44.38|44.7|44.4|44.7|44.4|44.67|44.37|5
1730025810000|2024-10-27 10:43:30|44.69|44.39|44.67|44.37|44.7|44.4|44.67|44.37|4
1730025840000|2024-10-27 10:44:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730025860000|2024-10-27 10:44:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730025880000|2024-10-27 10:44:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730025890000|2024-10-27 10:44:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1730025900000|2024-10-27 10:45:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1730025910000|2024-10-27 10:45:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730025920000|2024-10-27 10:45:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730025930000|2024-10-27 10:45:30|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730025940000|2024-10-27 10:45:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730025960000|2024-10-27 10:46:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730025970000|2024-10-27 10:46:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730025980000|2024-10-27 10:46:20|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730025990000|2024-10-27 10:46:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730026020000|2024-10-27 10:47:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730026050000|2024-10-27 10:47:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730026080000|2024-10-27 10:48:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730026110000|2024-10-27 10:48:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730026150000|2024-10-27 10:49:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|7
1730026160000|2024-10-27 10:49:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730026170000|2024-10-27 10:49:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730026180000|2024-10-27 10:49:40|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730026200000|2024-10-27 10:50:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730026210000|2024-10-27 10:50:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730026230000|2024-10-27 10:50:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730026240000|2024-10-27 10:50:40|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730026260000|2024-10-27 10:51:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730026270000|2024-10-27 10:51:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730026290000|2024-10-27 10:51:30|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730026310000|2024-10-27 10:51:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730026320000|2024-10-27 10:52:00|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1730026360000|2024-10-27 10:52:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730026460000|2024-10-27 10:54:20|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|4
1730026470000|2024-10-27 10:54:30|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|6
1730026480000|2024-10-27 10:54:40|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|8
1730026490000|2024-10-27 10:54:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|4
1730026530000|2024-10-27 10:55:30|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1730026540000|2024-10-27 10:55:40|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|5
1730026550000|2024-10-27 10:55:50|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1730026620000|2024-10-27 10:57:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730026640000|2024-10-27 10:57:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730026720000|2024-10-27 10:58:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730026730000|2024-10-27 10:58:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730026740000|2024-10-27 10:59:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730026750000|2024-10-27 10:59:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730026810000|2024-10-27 11:00:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730026830000|2024-10-27 11:00:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730026850000|2024-10-27 11:00:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730026870000|2024-10-27 11:01:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730026880000|2024-10-27 11:01:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730026890000|2024-10-27 11:01:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730026910000|2024-10-27 11:01:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730026990000|2024-10-27 11:03:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730027020000|2024-10-27 11:03:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730027030000|2024-10-27 11:03:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730027070000|2024-10-27 11:04:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730027090000|2024-10-27 11:04:50|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|2
1730027100000|2024-10-27 11:05:00|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|3
1730027190000|2024-10-27 11:06:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730027200000|2024-10-27 11:06:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730027240000|2024-10-27 11:07:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730027250000|2024-10-27 11:07:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730027320000|2024-10-27 11:08:40|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|3
1730027330000|2024-10-27 11:08:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730027350000|2024-10-27 11:09:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730027370000|2024-10-27 11:09:30|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730027380000|2024-10-27 11:09:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730027420000|2024-10-27 11:10:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730027430000|2024-10-27 11:10:30|44.63|44.33|44.61|44.31|44.63|44.33|44.61|44.31|5
1730027440000|2024-10-27 11:10:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730027450000|2024-10-27 11:10:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730027460000|2024-10-27 11:11:00|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|7
1730027470000|2024-10-27 11:11:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|6
1730027480000|2024-10-27 11:11:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730027490000|2024-10-27 11:11:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730027500000|2024-10-27 11:11:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|6
1730027510000|2024-10-27 11:11:50|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|5
1730027520000|2024-10-27 11:12:00|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|5
1730027530000|2024-10-27 11:12:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730027540000|2024-10-27 11:12:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730027550000|2024-10-27 11:12:30|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730027560000|2024-10-27 11:12:40|44.65|44.35|44.69|44.39|44.69|44.39|44.65|44.35|4
1730027580000|2024-10-27 11:13:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730027590000|2024-10-27 11:13:10|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730027600000|2024-10-27 11:13:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730027610000|2024-10-27 11:13:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730027620000|2024-10-27 11:13:40|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730027630000|2024-10-27 11:13:50|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730027650000|2024-10-27 11:14:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730027670000|2024-10-27 11:14:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730027710000|2024-10-27 11:15:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730027720000|2024-10-27 11:15:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730027810000|2024-10-27 11:16:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730027820000|2024-10-27 11:17:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730027850000|2024-10-27 11:17:30|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730027860000|2024-10-27 11:17:40|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|6
1730027880000|2024-10-27 11:18:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730027890000|2024-10-27 11:18:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730027900000|2024-10-27 11:18:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730027910000|2024-10-27 11:18:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730027930000|2024-10-27 11:18:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730027960000|2024-10-27 11:19:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730027970000|2024-10-27 11:19:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730027990000|2024-10-27 11:19:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730028000000|2024-10-27 11:20:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730028100000|2024-10-27 11:21:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730028120000|2024-10-27 11:22:00|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730028130000|2024-10-27 11:22:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730028140000|2024-10-27 11:22:20|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730028180000|2024-10-27 11:23:00|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730028200000|2024-10-27 11:23:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730028230000|2024-10-27 11:23:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730028240000|2024-10-27 11:24:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|6
1730028250000|2024-10-27 11:24:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|4
1730028260000|2024-10-27 11:24:20|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730028270000|2024-10-27 11:24:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730028320000|2024-10-27 11:25:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730028330000|2024-10-27 11:25:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730028340000|2024-10-27 11:25:40|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|6
1730028350000|2024-10-27 11:25:50|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730028360000|2024-10-27 11:26:00|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|4
1730028380000|2024-10-27 11:26:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730028390000|2024-10-27 11:26:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730028410000|2024-10-27 11:26:50|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730028440000|2024-10-27 11:27:20|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730028450000|2024-10-27 11:27:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730028490000|2024-10-27 11:28:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730028510000|2024-10-27 11:28:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730028520000|2024-10-27 11:28:40|44.67|44.37|44.66|44.36|44.68|44.38|44.66|44.36|4
1730028540000|2024-10-27 11:29:00|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730028640000|2024-10-27 11:30:40|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730028650000|2024-10-27 11:30:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730028670000|2024-10-27 11:31:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730028700000|2024-10-27 11:31:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730028750000|2024-10-27 11:32:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730028790000|2024-10-27 11:33:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730028800000|2024-10-27 11:33:20|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|10
1730028810000|2024-10-27 11:33:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730028870000|2024-10-27 11:34:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730028900000|2024-10-27 11:35:00|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730028910000|2024-10-27 11:35:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730028940000|2024-10-27 11:35:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730028950000|2024-10-27 11:35:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|8
1730028970000|2024-10-27 11:36:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730029000000|2024-10-27 11:36:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730029010000|2024-10-27 11:36:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730029020000|2024-10-27 11:37:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730029190000|2024-10-27 11:39:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730029210000|2024-10-27 11:40:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730029230000|2024-10-27 11:40:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730029240000|2024-10-27 11:40:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730029250000|2024-10-27 11:40:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730029290000|2024-10-27 11:41:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730029300000|2024-10-27 11:41:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730029310000|2024-10-27 11:41:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730029320000|2024-10-27 11:42:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730029360000|2024-10-27 11:42:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730029380000|2024-10-27 11:43:00|44.64|44.34|44.62|44.32|44.65|44.35|44.62|44.32|5
1730029390000|2024-10-27 11:43:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730029400000|2024-10-27 11:43:20|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730029440000|2024-10-27 11:44:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730029450000|2024-10-27 11:44:10|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|4
1730029490000|2024-10-27 11:44:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730029500000|2024-10-27 11:45:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730029570000|2024-10-27 11:46:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730029580000|2024-10-27 11:46:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730029600000|2024-10-27 11:46:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730029640000|2024-10-27 11:47:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730029660000|2024-10-27 11:47:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730029690000|2024-10-27 11:48:10|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730029700000|2024-10-27 11:48:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730029710000|2024-10-27 11:48:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730029720000|2024-10-27 11:48:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730029730000|2024-10-27 11:48:50|44.61|44.31|44.59|44.29|44.61|44.31|44.59|44.29|3
1730029740000|2024-10-27 11:49:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|10
1730029750000|2024-10-27 11:49:10|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730029760000|2024-10-27 11:49:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730029800000|2024-10-27 11:50:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730029810000|2024-10-27 11:50:10|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730029820000|2024-10-27 11:50:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730029880000|2024-10-27 11:51:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730029950000|2024-10-27 11:52:30|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1730029960000|2024-10-27 11:52:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730029970000|2024-10-27 11:52:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730030020000|2024-10-27 11:53:40|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730030070000|2024-10-27 11:54:30|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730030080000|2024-10-27 11:54:40|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730030100000|2024-10-27 11:55:00|44.6|44.3|44.57|44.27|44.6|44.3|44.57|44.27|4
1730030140000|2024-10-27 11:55:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730030210000|2024-10-27 11:56:50|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730030270000|2024-10-27 11:57:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730030280000|2024-10-27 11:58:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730030290000|2024-10-27 11:58:10|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730030310000|2024-10-27 11:58:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730030370000|2024-10-27 11:59:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730030400000|2024-10-27 12:00:00|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|3
1730030410000|2024-10-27 12:00:10|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730030420000|2024-10-27 12:00:20|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|4
1730030460000|2024-10-27 12:01:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730030480000|2024-10-27 12:01:20|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730030540000|2024-10-27 12:02:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730030570000|2024-10-27 12:02:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730030580000|2024-10-27 12:03:00|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|3
1730030610000|2024-10-27 12:03:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730030630000|2024-10-27 12:03:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730030660000|2024-10-27 12:04:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730030710000|2024-10-27 12:05:10|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730030720000|2024-10-27 12:05:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730030730000|2024-10-27 12:05:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730030740000|2024-10-27 12:05:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730030770000|2024-10-27 12:06:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730030780000|2024-10-27 12:06:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|5
1730030790000|2024-10-27 12:06:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730030850000|2024-10-27 12:07:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730030950000|2024-10-27 12:09:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730031000000|2024-10-27 12:10:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730031010000|2024-10-27 12:10:10|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730031040000|2024-10-27 12:10:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730031060000|2024-10-27 12:11:00|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1730031070000|2024-10-27 12:11:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730031100000|2024-10-27 12:11:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730031190000|2024-10-27 12:13:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730031270000|2024-10-27 12:14:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730031330000|2024-10-27 12:15:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730031360000|2024-10-27 12:16:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730031430000|2024-10-27 12:17:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730031470000|2024-10-27 12:17:50|44.66|44.36|44.65|44.35|44.66|44.36|44.64|44.34|4
1730031480000|2024-10-27 12:18:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730031510000|2024-10-27 12:18:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730031570000|2024-10-27 12:19:30|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730031580000|2024-10-27 12:19:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730031590000|2024-10-27 12:19:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730031600000|2024-10-27 12:20:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730031610000|2024-10-27 12:20:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730031620000|2024-10-27 12:20:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730031630000|2024-10-27 12:20:30|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|8
1730031640000|2024-10-27 12:20:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730031650000|2024-10-27 12:20:50|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|7
1730031660000|2024-10-27 12:21:00|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|6
1730031670000|2024-10-27 12:21:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730031680000|2024-10-27 12:21:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1730031690000|2024-10-27 12:21:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730031700000|2024-10-27 12:21:40|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1730031730000|2024-10-27 12:22:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730031750000|2024-10-27 12:22:30|44.8|44.5|44.82|44.52|44.83|44.53|44.8|44.5|5
1730031770000|2024-10-27 12:22:50|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730031780000|2024-10-27 12:23:00|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|7
1730031790000|2024-10-27 12:23:10|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|5
1730031810000|2024-10-27 12:23:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1730031820000|2024-10-27 12:23:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730031830000|2024-10-27 12:23:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730031850000|2024-10-27 12:24:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730031860000|2024-10-27 12:24:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730031870000|2024-10-27 12:24:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730031890000|2024-10-27 12:24:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1730031910000|2024-10-27 12:25:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730031930000|2024-10-27 12:25:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730031940000|2024-10-27 12:25:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730031950000|2024-10-27 12:25:50|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1730031960000|2024-10-27 12:26:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730031970000|2024-10-27 12:26:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730031980000|2024-10-27 12:26:20|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730031990000|2024-10-27 12:26:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730032000000|2024-10-27 12:26:40|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730032010000|2024-10-27 12:26:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730032020000|2024-10-27 12:27:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730032030000|2024-10-27 12:27:10|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730032040000|2024-10-27 12:27:20|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730032050000|2024-10-27 12:27:30|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730032070000|2024-10-27 12:27:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730032090000|2024-10-27 12:28:10|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730032100000|2024-10-27 12:28:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730032110000|2024-10-27 12:28:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730032120000|2024-10-27 12:28:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730032190000|2024-10-27 12:29:50|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730032200000|2024-10-27 12:30:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|4
1730032210000|2024-10-27 12:30:10|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1730032220000|2024-10-27 12:30:20|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|5
1730032230000|2024-10-27 12:30:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|4
1730032240000|2024-10-27 12:30:40|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730032250000|2024-10-27 12:30:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|4
1730032260000|2024-10-27 12:31:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730032290000|2024-10-27 12:31:30|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730032330000|2024-10-27 12:32:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730032340000|2024-10-27 12:32:20|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1730032350000|2024-10-27 12:32:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730032370000|2024-10-27 12:32:50|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|9
1730032380000|2024-10-27 12:33:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|6
1730032400000|2024-10-27 12:33:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|6
1730032420000|2024-10-27 12:33:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730032440000|2024-10-27 12:34:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730032450000|2024-10-27 12:34:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730032460000|2024-10-27 12:34:20|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|5
1730032480000|2024-10-27 12:34:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730032500000|2024-10-27 12:35:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730032510000|2024-10-27 12:35:10|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730032520000|2024-10-27 12:35:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730032530000|2024-10-27 12:35:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730032560000|2024-10-27 12:36:00|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|6
1730032600000|2024-10-27 12:36:40|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730032630000|2024-10-27 12:37:10|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|5
1730032640000|2024-10-27 12:37:20|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730032650000|2024-10-27 12:37:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730032660000|2024-10-27 12:37:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730032680000|2024-10-27 12:38:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730032690000|2024-10-27 12:38:10|44.82|44.52|44.79|44.49|44.82|44.52|44.79|44.49|4
1730032700000|2024-10-27 12:38:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730032720000|2024-10-27 12:38:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730032730000|2024-10-27 12:38:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730032740000|2024-10-27 12:39:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730032750000|2024-10-27 12:39:10|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730032760000|2024-10-27 12:39:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730032770000|2024-10-27 12:39:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730032780000|2024-10-27 12:39:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730032790000|2024-10-27 12:39:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730032840000|2024-10-27 12:40:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730032890000|2024-10-27 12:41:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730032900000|2024-10-27 12:41:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730032920000|2024-10-27 12:42:00|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730032940000|2024-10-27 12:42:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730032950000|2024-10-27 12:42:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730032960000|2024-10-27 12:42:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730032970000|2024-10-27 12:42:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730032980000|2024-10-27 12:43:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730033010000|2024-10-27 12:43:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730033020000|2024-10-27 12:43:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730033030000|2024-10-27 12:43:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730033060000|2024-10-27 12:44:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730033070000|2024-10-27 12:44:30|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730033080000|2024-10-27 12:44:40|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|5
1730033100000|2024-10-27 12:45:00|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730033110000|2024-10-27 12:45:10|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1730033120000|2024-10-27 12:45:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730033160000|2024-10-27 12:46:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730033170000|2024-10-27 12:46:10|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1730033180000|2024-10-27 12:46:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730033190000|2024-10-27 12:46:30|44.74|44.44|44.77|44.47|44.77|44.47|44.74|44.44|3
1730033220000|2024-10-27 12:47:00|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730033290000|2024-10-27 12:48:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730033330000|2024-10-27 12:48:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730033340000|2024-10-27 12:49:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730033350000|2024-10-27 12:49:10|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1730033400000|2024-10-27 12:50:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730033420000|2024-10-27 12:50:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730033440000|2024-10-27 12:50:40|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|5
1730033450000|2024-10-27 12:50:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730033470000|2024-10-27 12:51:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730033490000|2024-10-27 12:51:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730033500000|2024-10-27 12:51:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730033540000|2024-10-27 12:52:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730033550000|2024-10-27 12:52:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730033570000|2024-10-27 12:52:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730033590000|2024-10-27 12:53:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730033740000|2024-10-27 12:55:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730033910000|2024-10-27 12:58:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|22
1730033980000|2024-10-27 12:59:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730034010000|2024-10-27 13:00:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730034070000|2024-10-27 13:01:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730034100000|2024-10-27 13:01:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730034140000|2024-10-27 13:02:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730034150000|2024-10-27 13:02:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730034180000|2024-10-27 13:03:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730034190000|2024-10-27 13:03:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730034200000|2024-10-27 13:03:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|6
1730034210000|2024-10-27 13:03:30|44.78|44.48|44.82|44.52|44.83|44.53|44.78|44.48|6
1730034220000|2024-10-27 13:03:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730034230000|2024-10-27 13:03:50|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730034240000|2024-10-27 13:04:00|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730034250000|2024-10-27 13:04:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730034260000|2024-10-27 13:04:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730034270000|2024-10-27 13:04:30|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|4
1730034300000|2024-10-27 13:05:00|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|7
1730034310000|2024-10-27 13:05:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|8
1730034320000|2024-10-27 13:05:20|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730034380000|2024-10-27 13:06:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730034400000|2024-10-27 13:06:40|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730034410000|2024-10-27 13:06:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1730034420000|2024-10-27 13:07:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|5
1730034430000|2024-10-27 13:07:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730034440000|2024-10-27 13:07:20|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730034450000|2024-10-27 13:07:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730034460000|2024-10-27 13:07:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730034470000|2024-10-27 13:07:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730034480000|2024-10-27 13:08:00|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730034500000|2024-10-27 13:08:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730034520000|2024-10-27 13:08:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|10
1730034530000|2024-10-27 13:08:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730034600000|2024-10-27 13:10:00|44.86|44.56|44.87|44.57|44.87|44.57|44.85|44.55|4
1730034610000|2024-10-27 13:10:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730034630000|2024-10-27 13:10:30|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1730034640000|2024-10-27 13:10:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730034720000|2024-10-27 13:12:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730034740000|2024-10-27 13:12:20|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|3
1730034760000|2024-10-27 13:12:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730034790000|2024-10-27 13:13:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730034900000|2024-10-27 13:15:00|44.83|44.53|44.84|44.54|44.84|44.54|44.82|44.52|3
1730034950000|2024-10-27 13:15:50|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|5
1730034970000|2024-10-27 13:16:10|44.86|44.56|44.85|44.55|44.87|44.57|44.85|44.55|8
1730035000000|2024-10-27 13:16:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730035010000|2024-10-27 13:16:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|5
1730035130000|2024-10-27 13:18:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730035140000|2024-10-27 13:19:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730035150000|2024-10-27 13:19:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730035170000|2024-10-27 13:19:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730035250000|2024-10-27 13:20:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730035260000|2024-10-27 13:21:00|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730035270000|2024-10-27 13:21:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730035290000|2024-10-27 13:21:30|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1730035300000|2024-10-27 13:21:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730035310000|2024-10-27 13:21:50|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1730035330000|2024-10-27 13:22:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730035340000|2024-10-27 13:22:20|44.92|44.62|44.93|44.63|44.93|44.63|44.91|44.61|4
1730035350000|2024-10-27 13:22:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|5
1730035360000|2024-10-27 13:22:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730035370000|2024-10-27 13:22:50|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730035380000|2024-10-27 13:23:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|6
1730035390000|2024-10-27 13:23:10|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|3
1730035400000|2024-10-27 13:23:20|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730035410000|2024-10-27 13:23:30|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1730035420000|2024-10-27 13:23:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730035430000|2024-10-27 13:23:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730035450000|2024-10-27 13:24:10|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|4
1730035460000|2024-10-27 13:24:20|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|5
1730035470000|2024-10-27 13:24:30|45|44.7|45.01|44.71|45.02|44.72|45|44.7|8
1730035480000|2024-10-27 13:24:40|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730035500000|2024-10-27 13:25:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730035510000|2024-10-27 13:25:10|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|7
1730035520000|2024-10-27 13:25:20|45|44.7|45.01|44.71|45.01|44.71|44.99|44.69|6
1730035530000|2024-10-27 13:25:30|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1730035540000|2024-10-27 13:25:40|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730035550000|2024-10-27 13:25:50|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|5
1730035560000|2024-10-27 13:26:00|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1730035570000|2024-10-27 13:26:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1730035580000|2024-10-27 13:26:20|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730035600000|2024-10-27 13:26:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730035610000|2024-10-27 13:26:50|45|44.7|45.02|44.72|45.02|44.72|45|44.7|7
1730035620000|2024-10-27 13:27:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730035640000|2024-10-27 13:27:20|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1730035650000|2024-10-27 13:27:30|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1730035660000|2024-10-27 13:27:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730035680000|2024-10-27 13:28:00|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730035720000|2024-10-27 13:28:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730035730000|2024-10-27 13:28:50|45|44.7|45|44.7|45.01|44.71|45|44.7|7
1730035740000|2024-10-27 13:29:00|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730035750000|2024-10-27 13:29:10|44.99|44.69|44.96|44.66|44.99|44.69|44.96|44.66|4
1730035770000|2024-10-27 13:29:30|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730035780000|2024-10-27 13:29:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730035790000|2024-10-27 13:29:50|44.96|44.66|44.95|44.65|44.97|44.67|44.95|44.65|4
1730035800000|2024-10-27 13:30:00|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|5
1730035810000|2024-10-27 13:30:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730035820000|2024-10-27 13:30:20|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730035830000|2024-10-27 13:30:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730035840000|2024-10-27 13:30:40|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|3
1730035850000|2024-10-27 13:30:50|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730035860000|2024-10-27 13:31:00|44.93|44.63|44.95|44.65|44.96|44.66|44.93|44.63|9
1730035870000|2024-10-27 13:31:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730035880000|2024-10-27 13:31:20|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|3
1730035890000|2024-10-27 13:31:30|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|7
1730035900000|2024-10-27 13:31:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730035910000|2024-10-27 13:31:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|6
1730035920000|2024-10-27 13:32:00|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730035930000|2024-10-27 13:32:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730035940000|2024-10-27 13:32:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730035950000|2024-10-27 13:32:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|4
1730035970000|2024-10-27 13:32:50|44.93|44.63|44.92|44.62|44.94|44.64|44.92|44.62|4
1730035980000|2024-10-27 13:33:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730035990000|2024-10-27 13:33:10|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730036000000|2024-10-27 13:33:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730036010000|2024-10-27 13:33:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|5
1730036030000|2024-10-27 13:33:50|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|4
1730036040000|2024-10-27 13:34:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730036050000|2024-10-27 13:34:10|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|5
1730036060000|2024-10-27 13:34:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730036070000|2024-10-27 13:34:30|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1730036110000|2024-10-27 13:35:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730036130000|2024-10-27 13:35:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036140000|2024-10-27 13:35:40|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|4
1730036150000|2024-10-27 13:35:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730036160000|2024-10-27 13:36:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036170000|2024-10-27 13:36:10|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730036180000|2024-10-27 13:36:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036190000|2024-10-27 13:36:30|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730036200000|2024-10-27 13:36:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730036220000|2024-10-27 13:37:00|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730036270000|2024-10-27 13:37:50|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|5
1730036280000|2024-10-27 13:38:00|44.95|44.65|44.96|44.66|44.96|44.66|44.94|44.64|4
1730036290000|2024-10-27 13:38:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730036310000|2024-10-27 13:38:30|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|7
1730036320000|2024-10-27 13:38:40|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730036330000|2024-10-27 13:38:50|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730036340000|2024-10-27 13:39:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730036350000|2024-10-27 13:39:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730036400000|2024-10-27 13:40:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036420000|2024-10-27 13:40:20|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036450000|2024-10-27 13:40:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730036460000|2024-10-27 13:41:00|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730036490000|2024-10-27 13:41:30|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036500000|2024-10-27 13:41:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036510000|2024-10-27 13:41:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036570000|2024-10-27 13:42:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730036580000|2024-10-27 13:43:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|4
1730036600000|2024-10-27 13:43:20|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1730036610000|2024-10-27 13:43:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036630000|2024-10-27 13:43:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730036650000|2024-10-27 13:44:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036660000|2024-10-27 13:44:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036670000|2024-10-27 13:44:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730036680000|2024-10-27 13:44:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036700000|2024-10-27 13:45:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730036710000|2024-10-27 13:45:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730036720000|2024-10-27 13:45:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730036760000|2024-10-27 13:46:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730036770000|2024-10-27 13:46:10|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730036780000|2024-10-27 13:46:20|44.92|44.62|44.91|44.61|44.93|44.63|44.91|44.61|4
1730036790000|2024-10-27 13:46:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1730036800000|2024-10-27 13:46:40|44.89|44.59|44.89|44.59|44.91|44.61|44.89|44.59|7
1730036820000|2024-10-27 13:47:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730036840000|2024-10-27 13:47:20|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730036850000|2024-10-27 13:47:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730036860000|2024-10-27 13:47:40|44.9|44.6|44.93|44.63|44.94|44.64|44.9|44.6|6
1730036880000|2024-10-27 13:48:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1730036890000|2024-10-27 13:48:10|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|9
1730036900000|2024-10-27 13:48:20|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730036910000|2024-10-27 13:48:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730036940000|2024-10-27 13:49:00|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|6
1730036950000|2024-10-27 13:49:10|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|6
1730036960000|2024-10-27 13:49:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730036980000|2024-10-27 13:49:40|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|5
1730036990000|2024-10-27 13:49:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730037000000|2024-10-27 13:50:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730037010000|2024-10-27 13:50:10|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730037020000|2024-10-27 13:50:20|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|3
1730037040000|2024-10-27 13:50:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730037140000|2024-10-27 13:52:20|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1730037150000|2024-10-27 13:52:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730037180000|2024-10-27 13:53:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037210000|2024-10-27 13:53:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730037240000|2024-10-27 13:54:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037290000|2024-10-27 13:54:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730037300000|2024-10-27 13:55:00|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730037310000|2024-10-27 13:55:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730037320000|2024-10-27 13:55:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730037330000|2024-10-27 13:55:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037370000|2024-10-27 13:56:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730037380000|2024-10-27 13:56:20|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730037390000|2024-10-27 13:56:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730037400000|2024-10-27 13:56:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730037410000|2024-10-27 13:56:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730037420000|2024-10-27 13:57:00|44.91|44.61|44.9|44.6|44.92|44.62|44.9|44.6|4
1730037430000|2024-10-27 13:57:10|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|6
1730037440000|2024-10-27 13:57:20|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|5
1730037450000|2024-10-27 13:57:30|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1730037470000|2024-10-27 13:57:50|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730037480000|2024-10-27 13:58:00|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730037500000|2024-10-27 13:58:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730037510000|2024-10-27 13:58:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|4
1730037600000|2024-10-27 14:00:00|44.94|44.64|44.95|44.65|44.96|44.66|44.94|44.64|4
1730037610000|2024-10-27 14:00:10|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730037620000|2024-10-27 14:00:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730037640000|2024-10-27 14:00:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730037650000|2024-10-27 14:00:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730037660000|2024-10-27 14:01:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730037670000|2024-10-27 14:01:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730037700000|2024-10-27 14:01:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037710000|2024-10-27 14:01:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730037740000|2024-10-27 14:02:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730037770000|2024-10-27 14:02:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037780000|2024-10-27 14:03:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730037810000|2024-10-27 14:03:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730037820000|2024-10-27 14:03:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730037850000|2024-10-27 14:04:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730037890000|2024-10-27 14:04:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730037900000|2024-10-27 14:05:00|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730037910000|2024-10-27 14:05:10|44.94|44.64|44.95|44.65|44.95|44.65|44.93|44.63|4
1730037920000|2024-10-27 14:05:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730037960000|2024-10-27 14:06:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730038010000|2024-10-27 14:06:50|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730038020000|2024-10-27 14:07:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730038030000|2024-10-27 14:07:10|45|44.7|45.03|44.73|45.03|44.73|44.99|44.69|8
1730038050000|2024-10-27 14:07:30|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730038060000|2024-10-27 14:07:40|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730038070000|2024-10-27 14:07:50|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|5
1730038080000|2024-10-27 14:08:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730038130000|2024-10-27 14:08:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730038140000|2024-10-27 14:09:00|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|4
1730038150000|2024-10-27 14:09:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|4
1730038180000|2024-10-27 14:09:40|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|2
1730038190000|2024-10-27 14:09:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730038200000|2024-10-27 14:10:00|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|8
1730038210000|2024-10-27 14:10:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730038220000|2024-10-27 14:10:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730038230000|2024-10-27 14:10:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730038240000|2024-10-27 14:10:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730038250000|2024-10-27 14:10:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730038260000|2024-10-27 14:11:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730038270000|2024-10-27 14:11:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730038290000|2024-10-27 14:11:30|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730038300000|2024-10-27 14:11:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730038310000|2024-10-27 14:11:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730038320000|2024-10-27 14:12:00|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730038330000|2024-10-27 14:12:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730038340000|2024-10-27 14:12:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730038350000|2024-10-27 14:12:30|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730038370000|2024-10-27 14:12:50|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1730038400000|2024-10-27 14:13:20|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730038470000|2024-10-27 14:14:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730038480000|2024-10-27 14:14:40|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730038500000|2024-10-27 14:15:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730038520000|2024-10-27 14:15:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730038540000|2024-10-27 14:15:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730038550000|2024-10-27 14:15:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730038560000|2024-10-27 14:16:00|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|3
1730038570000|2024-10-27 14:16:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730038580000|2024-10-27 14:16:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730038600000|2024-10-27 14:16:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730038620000|2024-10-27 14:17:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730038630000|2024-10-27 14:17:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730038660000|2024-10-27 14:17:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730038670000|2024-10-27 14:17:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730038680000|2024-10-27 14:18:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730038710000|2024-10-27 14:18:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730038740000|2024-10-27 14:19:00|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1730038750000|2024-10-27 14:19:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730038770000|2024-10-27 14:19:30|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730038780000|2024-10-27 14:19:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730038790000|2024-10-27 14:19:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730038800000|2024-10-27 14:20:00|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1730038810000|2024-10-27 14:20:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730038820000|2024-10-27 14:20:20|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730038830000|2024-10-27 14:20:30|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1730038860000|2024-10-27 14:21:00|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730038870000|2024-10-27 14:21:10|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|3
1730038900000|2024-10-27 14:21:40|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730038930000|2024-10-27 14:22:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730039020000|2024-10-27 14:23:40|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730039030000|2024-10-27 14:23:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730039040000|2024-10-27 14:24:00|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730039060000|2024-10-27 14:24:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730039080000|2024-10-27 14:24:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730039100000|2024-10-27 14:25:00|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730039110000|2024-10-27 14:25:10|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1730039120000|2024-10-27 14:25:20|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730039150000|2024-10-27 14:25:50|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730039160000|2024-10-27 14:26:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730039170000|2024-10-27 14:26:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730039210000|2024-10-27 14:26:50|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730039230000|2024-10-27 14:27:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730039240000|2024-10-27 14:27:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730039250000|2024-10-27 14:27:30|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1730039260000|2024-10-27 14:27:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730039290000|2024-10-27 14:28:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730039300000|2024-10-27 14:28:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730039340000|2024-10-27 14:29:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730039370000|2024-10-27 14:29:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730039380000|2024-10-27 14:29:40|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730039410000|2024-10-27 14:30:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730039430000|2024-10-27 14:30:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730039470000|2024-10-27 14:31:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730039480000|2024-10-27 14:31:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730039490000|2024-10-27 14:31:30|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730039500000|2024-10-27 14:31:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730039520000|2024-10-27 14:32:00|44.91|44.61|44.89|44.59|44.91|44.61|44.88|44.58|7
1730039530000|2024-10-27 14:32:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|10
1730039540000|2024-10-27 14:32:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730039550000|2024-10-27 14:32:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730039560000|2024-10-27 14:32:40|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|7
1730039570000|2024-10-27 14:32:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|25
1730039590000|2024-10-27 14:33:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730039600000|2024-10-27 14:33:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730039610000|2024-10-27 14:33:30|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|5
1730039620000|2024-10-27 14:33:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1730039630000|2024-10-27 14:33:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730039640000|2024-10-27 14:34:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730039660000|2024-10-27 14:34:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730039670000|2024-10-27 14:34:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730039680000|2024-10-27 14:34:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730039700000|2024-10-27 14:35:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730039710000|2024-10-27 14:35:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730039720000|2024-10-27 14:35:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730039730000|2024-10-27 14:35:30|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|7
1730039760000|2024-10-27 14:36:00|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|4
1730039770000|2024-10-27 14:36:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1730039780000|2024-10-27 14:36:20|44.91|44.61|44.92|44.62|44.93|44.63|44.91|44.61|10
1730039790000|2024-10-27 14:36:30|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|9
1730039820000|2024-10-27 14:37:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730039830000|2024-10-27 14:37:10|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|12
1730039840000|2024-10-27 14:37:20|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730039850000|2024-10-27 14:37:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|10
1730039860000|2024-10-27 14:37:40|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|16
1730039870000|2024-10-27 14:37:50|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|7
1730039880000|2024-10-27 14:38:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730039890000|2024-10-27 14:38:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|6
1730039900000|2024-10-27 14:38:20|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730039950000|2024-10-27 14:39:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730039980000|2024-10-27 14:39:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|8
1730039990000|2024-10-27 14:39:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|6
1730040040000|2024-10-27 14:40:40|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730040050000|2024-10-27 14:40:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730040090000|2024-10-27 14:41:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730040100000|2024-10-27 14:41:40|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730040110000|2024-10-27 14:41:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|8
1730040120000|2024-10-27 14:42:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|10
1730040130000|2024-10-27 14:42:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1730040140000|2024-10-27 14:42:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|8
1730040150000|2024-10-27 14:42:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1730040160000|2024-10-27 14:42:40|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1730040170000|2024-10-27 14:42:50|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730040180000|2024-10-27 14:43:00|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|5
1730040200000|2024-10-27 14:43:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730040290000|2024-10-27 14:44:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|8
1730040300000|2024-10-27 14:45:00|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730040330000|2024-10-27 14:45:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730040350000|2024-10-27 14:45:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730040360000|2024-10-27 14:46:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730040370000|2024-10-27 14:46:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730040380000|2024-10-27 14:46:20|44.96|44.66|44.94|44.64|44.96|44.66|44.94|44.64|3
1730040390000|2024-10-27 14:46:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|4
1730040400000|2024-10-27 14:46:40|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|5
1730040410000|2024-10-27 14:46:50|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|5
1730040420000|2024-10-27 14:47:00|44.95|44.65|44.95|44.65|44.96|44.66|44.94|44.64|5
1730040430000|2024-10-27 14:47:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730040460000|2024-10-27 14:47:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730040470000|2024-10-27 14:47:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730040480000|2024-10-27 14:48:00|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|5
1730040490000|2024-10-27 14:48:10|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730040500000|2024-10-27 14:48:20|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730040510000|2024-10-27 14:48:30|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|5
1730040520000|2024-10-27 14:48:40|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730040530000|2024-10-27 14:48:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730040540000|2024-10-27 14:49:00|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730040550000|2024-10-27 14:49:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730040560000|2024-10-27 14:49:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|9
1730040570000|2024-10-27 14:49:30|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730040590000|2024-10-27 14:49:50|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730040600000|2024-10-27 14:50:00|44.94|44.64|44.9|44.6|44.94|44.64|44.9|44.6|6
1730040610000|2024-10-27 14:50:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730040620000|2024-10-27 14:50:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730040630000|2024-10-27 14:50:30|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730040640000|2024-10-27 14:50:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730040650000|2024-10-27 14:50:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730040660000|2024-10-27 14:51:00|44.91|44.61|44.91|44.61|44.92|44.62|44.9|44.6|5
1730040670000|2024-10-27 14:51:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1730040680000|2024-10-27 14:51:20|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|6
1730040690000|2024-10-27 14:51:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1730040700000|2024-10-27 14:51:40|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1730040710000|2024-10-27 14:51:50|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730040750000|2024-10-27 14:52:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730040760000|2024-10-27 14:52:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730040770000|2024-10-27 14:52:50|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|5
1730040780000|2024-10-27 14:53:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730040790000|2024-10-27 14:53:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730040800000|2024-10-27 14:53:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730040810000|2024-10-27 14:53:30|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|9
1730040900000|2024-10-27 14:55:00|44.91|44.61|44.92|44.62|44.93|44.63|44.91|44.61|4
1730040910000|2024-10-27 14:55:10|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730040920000|2024-10-27 14:55:20|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730040930000|2024-10-27 14:55:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730040950000|2024-10-27 14:55:50|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730040960000|2024-10-27 14:56:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730040970000|2024-10-27 14:56:10|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|5
1730040980000|2024-10-27 14:56:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730041000000|2024-10-27 14:56:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730041020000|2024-10-27 14:57:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730041050000|2024-10-27 14:57:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730041110000|2024-10-27 14:58:30|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730041120000|2024-10-27 14:58:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|6
1730041140000|2024-10-27 14:59:00|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730041150000|2024-10-27 14:59:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730041160000|2024-10-27 14:59:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730041190000|2024-10-27 14:59:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730041200000|2024-10-27 15:00:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730041220000|2024-10-27 15:00:20|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730041240000|2024-10-27 15:00:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730041260000|2024-10-27 15:01:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730041270000|2024-10-27 15:01:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730041300000|2024-10-27 15:01:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730041310000|2024-10-27 15:01:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730041320000|2024-10-27 15:02:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730041340000|2024-10-27 15:02:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730041350000|2024-10-27 15:02:30|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730041360000|2024-10-27 15:02:40|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|6
1730041370000|2024-10-27 15:02:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730041380000|2024-10-27 15:03:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|8
1730041390000|2024-10-27 15:03:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|6
1730041400000|2024-10-27 15:03:20|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|9
1730041410000|2024-10-27 15:03:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730041420000|2024-10-27 15:03:40|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730041440000|2024-10-27 15:04:00|44.98|44.68|45.01|44.71|45.01|44.71|44.98|44.68|4
1730041450000|2024-10-27 15:04:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730041490000|2024-10-27 15:04:50|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730041510000|2024-10-27 15:05:10|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730041520000|2024-10-27 15:05:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730041540000|2024-10-27 15:05:40|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730041550000|2024-10-27 15:05:50|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|5
1730041580000|2024-10-27 15:06:20|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730041600000|2024-10-27 15:06:40|45.04|44.74|45.04|44.74|45.05|44.75|45.03|44.73|5
1730041610000|2024-10-27 15:06:50|45.05|44.75|45.06|44.76|45.06|44.76|45.04|44.74|4
1730041620000|2024-10-27 15:07:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730041630000|2024-10-27 15:07:10|45.04|44.74|45.02|44.72|45.04|44.74|45.01|44.71|5
1730041640000|2024-10-27 15:07:20|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|5
1730041650000|2024-10-27 15:07:30|45|44.7|45|44.7|45.02|44.72|45|44.7|5
1730041660000|2024-10-27 15:07:40|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|5
1730041680000|2024-10-27 15:08:00|45|44.7|45.02|44.72|45.02|44.72|45|44.7|5
1730041690000|2024-10-27 15:08:10|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730041700000|2024-10-27 15:08:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730041710000|2024-10-27 15:08:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730041720000|2024-10-27 15:08:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730041730000|2024-10-27 15:08:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730041740000|2024-10-27 15:09:00|44.98|44.68|44.99|44.69|44.99|44.69|44.97|44.67|4
1730041750000|2024-10-27 15:09:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730041770000|2024-10-27 15:09:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730041790000|2024-10-27 15:09:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730041820000|2024-10-27 15:10:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730041830000|2024-10-27 15:10:30|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|7
1730041850000|2024-10-27 15:10:50|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730041870000|2024-10-27 15:11:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730041880000|2024-10-27 15:11:20|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730041890000|2024-10-27 15:11:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|3
1730041900000|2024-10-27 15:11:40|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730041950000|2024-10-27 15:12:30|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730041960000|2024-10-27 15:12:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|6
1730041970000|2024-10-27 15:12:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|6
1730041980000|2024-10-27 15:13:00|44.94|44.64|44.95|44.65|44.96|44.66|44.94|44.64|6
1730041990000|2024-10-27 15:13:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730042090000|2024-10-27 15:14:50|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730042120000|2024-10-27 15:15:20|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730042220000|2024-10-27 15:17:00|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730042230000|2024-10-27 15:17:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730042240000|2024-10-27 15:17:20|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730042270000|2024-10-27 15:17:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730042280000|2024-10-27 15:18:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730042290000|2024-10-27 15:18:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730042300000|2024-10-27 15:18:20|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730042310000|2024-10-27 15:18:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730042340000|2024-10-27 15:19:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730042370000|2024-10-27 15:19:30|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730042380000|2024-10-27 15:19:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730042400000|2024-10-27 15:20:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730042410000|2024-10-27 15:20:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|6
1730042420000|2024-10-27 15:20:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730042470000|2024-10-27 15:21:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730042490000|2024-10-27 15:21:30|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|6
1730042500000|2024-10-27 15:21:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|6
1730042510000|2024-10-27 15:21:50|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|8
1730042540000|2024-10-27 15:22:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730042550000|2024-10-27 15:22:30|44.97|44.67|44.96|44.66|44.98|44.68|44.96|44.66|6
1730042560000|2024-10-27 15:22:40|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|4
1730042570000|2024-10-27 15:22:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730042580000|2024-10-27 15:23:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730042590000|2024-10-27 15:23:10|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730042640000|2024-10-27 15:24:00|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|7
1730042670000|2024-10-27 15:24:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730042680000|2024-10-27 15:24:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730042690000|2024-10-27 15:24:50|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730042700000|2024-10-27 15:25:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730042710000|2024-10-27 15:25:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730042730000|2024-10-27 15:25:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730042760000|2024-10-27 15:26:00|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|3
1730042770000|2024-10-27 15:26:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|4
1730042810000|2024-10-27 15:26:50|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730042830000|2024-10-27 15:27:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730042870000|2024-10-27 15:27:50|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730042880000|2024-10-27 15:28:00|44.94|44.64|44.95|44.65|44.95|44.65|44.93|44.63|8
1730042900000|2024-10-27 15:28:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730042940000|2024-10-27 15:29:00|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730042960000|2024-10-27 15:29:20|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|8
1730042970000|2024-10-27 15:29:30|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|7
1730042980000|2024-10-27 15:29:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|6
1730042990000|2024-10-27 15:29:50|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|5
1730043010000|2024-10-27 15:30:10|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730043020000|2024-10-27 15:30:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730043030000|2024-10-27 15:30:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730043040000|2024-10-27 15:30:40|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730043060000|2024-10-27 15:31:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730043070000|2024-10-27 15:31:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730043080000|2024-10-27 15:31:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730043110000|2024-10-27 15:31:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730043120000|2024-10-27 15:32:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730043130000|2024-10-27 15:32:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730043150000|2024-10-27 15:32:30|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730043170000|2024-10-27 15:32:50|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|6
1730043190000|2024-10-27 15:33:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730043200000|2024-10-27 15:33:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730043210000|2024-10-27 15:33:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|7
1730043220000|2024-10-27 15:33:40|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|8
1730043230000|2024-10-27 15:33:50|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|8
1730043260000|2024-10-27 15:34:20|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730043270000|2024-10-27 15:34:30|44.95|44.65|44.96|44.66|44.97|44.67|44.95|44.65|8
1730043300000|2024-10-27 15:35:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730043310000|2024-10-27 15:35:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730043350000|2024-10-27 15:35:50|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|3
1730043400000|2024-10-27 15:36:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730043410000|2024-10-27 15:36:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730043420000|2024-10-27 15:37:00|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|7
1730043430000|2024-10-27 15:37:10|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730043440000|2024-10-27 15:37:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730043480000|2024-10-27 15:38:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730043490000|2024-10-27 15:38:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730043500000|2024-10-27 15:38:20|44.98|44.68|45.02|44.72|45.02|44.72|44.98|44.68|5
1730043530000|2024-10-27 15:38:50|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730043540000|2024-10-27 15:39:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730043560000|2024-10-27 15:39:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730043570000|2024-10-27 15:39:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730043580000|2024-10-27 15:39:40|45|44.7|44.99|44.69|45|44.7|44.98|44.68|6
1730043610000|2024-10-27 15:40:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730043620000|2024-10-27 15:40:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730043630000|2024-10-27 15:40:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730043640000|2024-10-27 15:40:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730043700000|2024-10-27 15:41:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|4
1730043730000|2024-10-27 15:42:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730043760000|2024-10-27 15:42:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730043770000|2024-10-27 15:42:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730043800000|2024-10-27 15:43:20|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730043810000|2024-10-27 15:43:30|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730043830000|2024-10-27 15:43:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730043840000|2024-10-27 15:44:00|45.04|44.74|45.02|44.72|45.04|44.74|45.02|44.72|3
1730043870000|2024-10-27 15:44:30|45.03|44.73|45.03|44.73|45.04|44.74|45.02|44.72|5
1730043920000|2024-10-27 15:45:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730043930000|2024-10-27 15:45:30|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730043940000|2024-10-27 15:45:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730043980000|2024-10-27 15:46:20|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730043990000|2024-10-27 15:46:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730044000000|2024-10-27 15:46:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730044020000|2024-10-27 15:47:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730044030000|2024-10-27 15:47:10|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730044100000|2024-10-27 15:48:20|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730044110000|2024-10-27 15:48:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044120000|2024-10-27 15:48:40|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|5
1730044140000|2024-10-27 15:49:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730044150000|2024-10-27 15:49:10|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730044160000|2024-10-27 15:49:20|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1730044170000|2024-10-27 15:49:30|45.05|44.75|45.07|44.77|45.07|44.77|45.05|44.75|3
1730044180000|2024-10-27 15:49:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730044210000|2024-10-27 15:50:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730044220000|2024-10-27 15:50:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730044230000|2024-10-27 15:50:30|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730044250000|2024-10-27 15:50:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730044260000|2024-10-27 15:51:00|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730044300000|2024-10-27 15:51:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044330000|2024-10-27 15:52:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730044340000|2024-10-27 15:52:20|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730044380000|2024-10-27 15:53:00|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044390000|2024-10-27 15:53:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044400000|2024-10-27 15:53:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730044410000|2024-10-27 15:53:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044440000|2024-10-27 15:54:00|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730044450000|2024-10-27 15:54:10|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730044490000|2024-10-27 15:54:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044510000|2024-10-27 15:55:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730044530000|2024-10-27 15:55:30|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044540000|2024-10-27 15:55:40|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044560000|2024-10-27 15:56:00|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044570000|2024-10-27 15:56:10|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044590000|2024-10-27 15:56:30|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044630000|2024-10-27 15:57:10|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730044680000|2024-10-27 15:58:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730044690000|2024-10-27 15:58:10|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730044700000|2024-10-27 15:58:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730044730000|2024-10-27 15:58:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730044790000|2024-10-27 15:59:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730044810000|2024-10-27 16:00:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730044820000|2024-10-27 16:00:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730044850000|2024-10-27 16:00:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730044860000|2024-10-27 16:01:00|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730044880000|2024-10-27 16:01:20|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|7
1730044890000|2024-10-27 16:01:30|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730044920000|2024-10-27 16:02:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730044930000|2024-10-27 16:02:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730044950000|2024-10-27 16:02:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730044960000|2024-10-27 16:02:40|45.09|44.79|45.11|44.81|45.11|44.81|45.09|44.79|3
1730044970000|2024-10-27 16:02:50|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1730044980000|2024-10-27 16:03:00|45.11|44.81|45.12|44.82|45.12|44.82|45.1|44.8|6
1730044990000|2024-10-27 16:03:10|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|9
1730045000000|2024-10-27 16:03:20|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|5
1730045020000|2024-10-27 16:03:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730045040000|2024-10-27 16:04:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045050000|2024-10-27 16:04:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|4
1730045070000|2024-10-27 16:04:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730045090000|2024-10-27 16:04:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730045100000|2024-10-27 16:05:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|4
1730045110000|2024-10-27 16:05:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045120000|2024-10-27 16:05:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730045140000|2024-10-27 16:05:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045150000|2024-10-27 16:05:50|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|5
1730045160000|2024-10-27 16:06:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045190000|2024-10-27 16:06:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730045230000|2024-10-27 16:07:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730045250000|2024-10-27 16:07:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045260000|2024-10-27 16:07:40|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730045270000|2024-10-27 16:07:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730045280000|2024-10-27 16:08:00|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730045290000|2024-10-27 16:08:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|6
1730045300000|2024-10-27 16:08:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045310000|2024-10-27 16:08:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730045320000|2024-10-27 16:08:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730045340000|2024-10-27 16:09:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045350000|2024-10-27 16:09:10|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730045360000|2024-10-27 16:09:20|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1730045380000|2024-10-27 16:09:40|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730045480000|2024-10-27 16:11:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730045490000|2024-10-27 16:11:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045520000|2024-10-27 16:12:00|45.15|44.85|45.16|44.86|45.16|44.86|45.14|44.84|4
1730045530000|2024-10-27 16:12:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730045580000|2024-10-27 16:13:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045590000|2024-10-27 16:13:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730045600000|2024-10-27 16:13:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045620000|2024-10-27 16:13:40|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|3
1730045630000|2024-10-27 16:13:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730045710000|2024-10-27 16:15:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730045750000|2024-10-27 16:15:50|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730045770000|2024-10-27 16:16:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730045780000|2024-10-27 16:16:20|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730045790000|2024-10-27 16:16:30|45.12|44.82|45.1|44.8|45.12|44.82|45.1|44.8|3
1730045800000|2024-10-27 16:16:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730045810000|2024-10-27 16:16:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730045820000|2024-10-27 16:17:00|45.1|44.8|45.13|44.83|45.13|44.83|45.1|44.8|5
1730045830000|2024-10-27 16:17:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730045840000|2024-10-27 16:17:20|45.12|44.82|45.1|44.8|45.12|44.82|45.1|44.8|3
1730045850000|2024-10-27 16:17:30|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730045860000|2024-10-27 16:17:40|45.09|44.79|45.08|44.78|45.1|44.8|45.08|44.78|4
1730045880000|2024-10-27 16:18:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730045890000|2024-10-27 16:18:10|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|4
1730045900000|2024-10-27 16:18:20|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|6
1730045910000|2024-10-27 16:18:30|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|4
1730045920000|2024-10-27 16:18:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730045950000|2024-10-27 16:19:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730045980000|2024-10-27 16:19:40|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1730046020000|2024-10-27 16:20:20|45.11|44.81|45.09|44.79|45.11|44.81|45.09|44.79|3
1730046060000|2024-10-27 16:21:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046070000|2024-10-27 16:21:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730046100000|2024-10-27 16:21:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046110000|2024-10-27 16:21:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730046120000|2024-10-27 16:22:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046150000|2024-10-27 16:22:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730046160000|2024-10-27 16:22:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730046180000|2024-10-27 16:23:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730046280000|2024-10-27 16:24:40|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730046300000|2024-10-27 16:25:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046310000|2024-10-27 16:25:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730046330000|2024-10-27 16:25:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730046340000|2024-10-27 16:25:40|45.11|44.81|45.11|44.81|45.13|44.83|45.1|44.8|12
1730046350000|2024-10-27 16:25:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730046360000|2024-10-27 16:26:00|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730046370000|2024-10-27 16:26:10|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730046400000|2024-10-27 16:26:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730046410000|2024-10-27 16:26:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730046420000|2024-10-27 16:27:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046430000|2024-10-27 16:27:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|5
1730046450000|2024-10-27 16:27:30|45.08|44.78|45.06|44.76|45.08|44.78|45.06|44.76|7
1730046460000|2024-10-27 16:27:40|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730046470000|2024-10-27 16:27:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730046480000|2024-10-27 16:28:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730046490000|2024-10-27 16:28:10|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|4
1730046500000|2024-10-27 16:28:20|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730046520000|2024-10-27 16:28:40|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730046540000|2024-10-27 16:29:00|45.04|44.74|45.04|44.74|45.05|44.75|45.04|44.74|3
1730046550000|2024-10-27 16:29:10|45.05|44.75|45.04|44.74|45.05|44.75|45.03|44.73|6
1730046560000|2024-10-27 16:29:20|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730046570000|2024-10-27 16:29:30|45.04|44.74|45.02|44.72|45.04|44.74|45.02|44.72|5
1730046580000|2024-10-27 16:29:40|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|8
1730046590000|2024-10-27 16:29:50|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730046600000|2024-10-27 16:30:00|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730046610000|2024-10-27 16:30:10|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|5
1730046620000|2024-10-27 16:30:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1730046630000|2024-10-27 16:30:30|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730046650000|2024-10-27 16:30:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730046660000|2024-10-27 16:31:00|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|5
1730046710000|2024-10-27 16:31:50|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730046720000|2024-10-27 16:32:00|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730046750000|2024-10-27 16:32:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730046760000|2024-10-27 16:32:40|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730046780000|2024-10-27 16:33:00|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730046800000|2024-10-27 16:33:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730046810000|2024-10-27 16:33:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730046830000|2024-10-27 16:33:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|3
1730046840000|2024-10-27 16:34:00|45.1|44.8|45.1|44.8|45.11|44.81|45.09|44.79|7
1730046910000|2024-10-27 16:35:10|45.12|44.82|45.11|44.81|45.13|44.83|45.1|44.8|6
1730046920000|2024-10-27 16:35:20|45.1|44.8|45.12|44.82|45.12|44.82|45.1|44.8|11
1730046930000|2024-10-27 16:35:30|45.13|44.83|45.12|44.82|45.14|44.84|45.12|44.82|4
1730046940000|2024-10-27 16:35:40|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730046950000|2024-10-27 16:35:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|4
1730046960000|2024-10-27 16:36:00|45.13|44.83|45.1|44.8|45.13|44.83|45.1|44.8|8
1730046970000|2024-10-27 16:36:10|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730047010000|2024-10-27 16:36:50|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730047020000|2024-10-27 16:37:00|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|7
1730047030000|2024-10-27 16:37:10|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|6
1730047070000|2024-10-27 16:37:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|5
1730047080000|2024-10-27 16:38:00|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|4
1730047090000|2024-10-27 16:38:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730047120000|2024-10-27 16:38:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730047130000|2024-10-27 16:38:50|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730047140000|2024-10-27 16:39:00|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|4
1730047150000|2024-10-27 16:39:10|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730047160000|2024-10-27 16:39:20|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|4
1730047170000|2024-10-27 16:39:30|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730047180000|2024-10-27 16:39:40|45.12|44.82|45.12|44.82|45.13|44.83|45.12|44.82|3
1730047190000|2024-10-27 16:39:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730047200000|2024-10-27 16:40:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730047210000|2024-10-27 16:40:10|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730047220000|2024-10-27 16:40:20|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730047230000|2024-10-27 16:40:30|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730047250000|2024-10-27 16:40:50|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1730047280000|2024-10-27 16:41:20|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730047310000|2024-10-27 16:41:50|45.15|44.85|45.13|44.83|45.15|44.85|45.13|44.83|2
1730047320000|2024-10-27 16:42:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730047350000|2024-10-27 16:42:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730047360000|2024-10-27 16:42:40|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730047370000|2024-10-27 16:42:50|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|11
1730047380000|2024-10-27 16:43:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730047410000|2024-10-27 16:43:30|45.15|44.85|45.13|44.83|45.15|44.85|45.13|44.83|3
1730047420000|2024-10-27 16:43:40|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730047430000|2024-10-27 16:43:50|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|7
1730047440000|2024-10-27 16:44:00|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|6
1730047450000|2024-10-27 16:44:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730047470000|2024-10-27 16:44:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|6
1730047480000|2024-10-27 16:44:40|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|3
1730047500000|2024-10-27 16:45:00|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|4
1730047520000|2024-10-27 16:45:20|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|3
1730047530000|2024-10-27 16:45:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730047560000|2024-10-27 16:46:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730047570000|2024-10-27 16:46:10|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1730047590000|2024-10-27 16:46:30|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|4
1730047620000|2024-10-27 16:47:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730047630000|2024-10-27 16:47:10|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|7
1730047650000|2024-10-27 16:47:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730047680000|2024-10-27 16:48:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730047690000|2024-10-27 16:48:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730047700000|2024-10-27 16:48:20|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|4
1730047750000|2024-10-27 16:49:10|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|3
1730047760000|2024-10-27 16:49:20|45.2|44.9|45.2|44.9|45.2|44.9|45.19|44.89|3
1730047770000|2024-10-27 16:49:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730047800000|2024-10-27 16:50:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730047810000|2024-10-27 16:50:10|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730047820000|2024-10-27 16:50:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|4
1730047830000|2024-10-27 16:50:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|6
1730047850000|2024-10-27 16:50:50|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730047870000|2024-10-27 16:51:10|45.18|44.88|45.17|44.87|45.19|44.89|45.17|44.87|6
1730047880000|2024-10-27 16:51:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730047890000|2024-10-27 16:51:30|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730047900000|2024-10-27 16:51:40|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|4
1730047910000|2024-10-27 16:51:50|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1730047920000|2024-10-27 16:52:00|45.17|44.87|45.18|44.88|45.19|44.89|45.17|44.87|4
1730047930000|2024-10-27 16:52:10|45.19|44.89|45.2|44.9|45.21|44.91|45.19|44.89|3
1730047940000|2024-10-27 16:52:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730047950000|2024-10-27 16:52:30|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|5
1730047960000|2024-10-27 16:52:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730047980000|2024-10-27 16:53:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730047990000|2024-10-27 16:53:10|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|6
1730048070000|2024-10-27 16:54:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730048090000|2024-10-27 16:54:50|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|3
1730048100000|2024-10-27 16:55:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|4
1730048130000|2024-10-27 16:55:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730048160000|2024-10-27 16:56:00|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730048180000|2024-10-27 16:56:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730048200000|2024-10-27 16:56:40|45.2|44.9|45.21|44.91|45.21|44.91|45.19|44.89|4
1730048210000|2024-10-27 16:56:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730048230000|2024-10-27 16:57:10|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730048240000|2024-10-27 16:57:20|45.2|44.9|45.2|44.9|45.2|44.9|45.19|44.89|5
1730048270000|2024-10-27 16:57:50|45.21|44.91|45.22|44.92|45.23|44.93|45.21|44.91|5
1730048290000|2024-10-27 16:58:10|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|5
1730048300000|2024-10-27 16:58:20|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730048310000|2024-10-27 16:58:30|45.24|44.94|45.24|44.94|45.25|44.95|45.24|44.94|7
1730048320000|2024-10-27 16:58:40|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|4
1730048350000|2024-10-27 16:59:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730048360000|2024-10-27 16:59:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730048370000|2024-10-27 16:59:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730048400000|2024-10-27 17:00:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730048420000|2024-10-27 17:00:20|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730048430000|2024-10-27 17:00:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|4
1730048460000|2024-10-27 17:01:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730048480000|2024-10-27 17:01:20|45.28|44.98|45.3|45|45.3|45|45.27|44.97|5
1730048490000|2024-10-27 17:01:30|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730048510000|2024-10-27 17:01:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730048520000|2024-10-27 17:02:00|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730048530000|2024-10-27 17:02:10|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|5
1730048540000|2024-10-27 17:02:20|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730048570000|2024-10-27 17:02:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730048580000|2024-10-27 17:03:00|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|6
1730048600000|2024-10-27 17:03:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730048610000|2024-10-27 17:03:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730048830000|2024-10-27 17:07:10|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1730048840000|2024-10-27 17:07:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730048950000|2024-10-27 17:09:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730048980000|2024-10-27 17:09:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730049090000|2024-10-27 17:11:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730049100000|2024-10-27 17:11:40|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730049110000|2024-10-27 17:11:50|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730049130000|2024-10-27 17:12:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|4
1730049140000|2024-10-27 17:12:20|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730049150000|2024-10-27 17:12:30|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|6
1730049190000|2024-10-27 17:13:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730049270000|2024-10-27 17:14:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730049280000|2024-10-27 17:14:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730049290000|2024-10-27 17:14:50|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|4
1730049400000|2024-10-27 17:16:40|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730049420000|2024-10-27 17:17:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730049430000|2024-10-27 17:17:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730049470000|2024-10-27 17:17:50|45.26|44.96|45.24|44.94|45.27|44.97|45.23|44.93|6
1730049480000|2024-10-27 17:18:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|6
1730049490000|2024-10-27 17:18:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730049500000|2024-10-27 17:18:20|45.25|44.95|45.27|44.97|45.28|44.98|45.25|44.95|6
1730049570000|2024-10-27 17:19:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730049580000|2024-10-27 17:19:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730049590000|2024-10-27 17:19:50|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730049600000|2024-10-27 17:20:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|4
1730049610000|2024-10-27 17:20:10|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|6
1730049620000|2024-10-27 17:20:20|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730049630000|2024-10-27 17:20:30|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730049640000|2024-10-27 17:20:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730049650000|2024-10-27 17:20:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730049660000|2024-10-27 17:21:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730049670000|2024-10-27 17:21:10|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730049680000|2024-10-27 17:21:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730049690000|2024-10-27 17:21:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730049730000|2024-10-27 17:22:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730049750000|2024-10-27 17:22:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730049950000|2024-10-27 17:25:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730049980000|2024-10-27 17:26:20|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1730049990000|2024-10-27 17:26:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730050000000|2024-10-27 17:26:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|4
1730050010000|2024-10-27 17:26:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730050050000|2024-10-27 17:27:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730050060000|2024-10-27 17:27:40|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730050070000|2024-10-27 17:27:50|45.3|45|45.28|44.98|45.3|45|45.28|44.98|3
1730050080000|2024-10-27 17:28:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|5
1730050090000|2024-10-27 17:28:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730050270000|2024-10-27 17:31:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730050320000|2024-10-27 17:32:00|45.3|45|45.3|45|45.31|45.01|45.3|45|5
1730050340000|2024-10-27 17:32:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1730050350000|2024-10-27 17:32:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730050360000|2024-10-27 17:32:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730050370000|2024-10-27 17:32:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730050380000|2024-10-27 17:33:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730050390000|2024-10-27 17:33:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730050410000|2024-10-27 17:33:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730050430000|2024-10-27 17:33:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730050440000|2024-10-27 17:34:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730050450000|2024-10-27 17:34:10|45.37|45.07|45.36|45.06|45.37|45.07|45.35|45.05|4
1730050460000|2024-10-27 17:34:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730050470000|2024-10-27 17:34:30|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|4
1730050500000|2024-10-27 17:35:00|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730050510000|2024-10-27 17:35:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730050520000|2024-10-27 17:35:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|6
1730050530000|2024-10-27 17:35:30|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|3
1730050540000|2024-10-27 17:35:40|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730050550000|2024-10-27 17:35:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730050560000|2024-10-27 17:36:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730050570000|2024-10-27 17:36:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730050620000|2024-10-27 17:37:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730050630000|2024-10-27 17:37:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730050640000|2024-10-27 17:37:20|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|5
1730050650000|2024-10-27 17:37:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730050660000|2024-10-27 17:37:40|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730050760000|2024-10-27 17:39:20|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730050770000|2024-10-27 17:39:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730050790000|2024-10-27 17:39:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730050820000|2024-10-27 17:40:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730050830000|2024-10-27 17:40:30|45.36|45.06|45.34|45.04|45.36|45.06|45.34|45.04|5
1730050860000|2024-10-27 17:41:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730050890000|2024-10-27 17:41:30|45.32|45.02|45.28|44.98|45.32|45.02|45.28|44.98|6
1730050920000|2024-10-27 17:42:00|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1730050950000|2024-10-27 17:42:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730050960000|2024-10-27 17:42:40|45.31|45.01|45.3|45|45.32|45.02|45.3|45|8
1730050990000|2024-10-27 17:43:10|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730051000000|2024-10-27 17:43:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730051010000|2024-10-27 17:43:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730051020000|2024-10-27 17:43:40|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730051040000|2024-10-27 17:44:00|45.27|44.97|45.26|44.96|45.28|44.98|45.26|44.96|3
1730051050000|2024-10-27 17:44:10|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730051070000|2024-10-27 17:44:30|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730051080000|2024-10-27 17:44:40|45.25|44.95|45.25|44.95|45.26|44.96|45.25|44.95|7
1730051100000|2024-10-27 17:45:00|45.24|44.94|45.23|44.93|45.25|44.95|45.23|44.93|4
1730051110000|2024-10-27 17:45:10|45.24|44.94|45.23|44.93|45.25|44.95|45.23|44.93|4
1730051120000|2024-10-27 17:45:20|45.24|44.94|45.24|44.94|45.25|44.95|45.23|44.93|7
1730051130000|2024-10-27 17:45:30|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730051140000|2024-10-27 17:45:40|45.23|44.93|45.24|44.94|45.25|44.95|45.23|44.93|4
1730051160000|2024-10-27 17:46:00|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730051170000|2024-10-27 17:46:10|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730051180000|2024-10-27 17:46:20|45.23|44.93|45.22|44.92|45.24|44.94|45.22|44.92|10
1730051190000|2024-10-27 17:46:30|45.23|44.93|45.24|44.94|45.24|44.94|45.22|44.92|4
1730051220000|2024-10-27 17:47:00|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|5
1730051230000|2024-10-27 17:47:10|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1730051260000|2024-10-27 17:47:40|45.23|44.93|45.19|44.89|45.23|44.93|45.18|44.88|8
1730051280000|2024-10-27 17:48:00|45.18|44.88|45.17|44.87|45.19|44.89|45.17|44.87|4
1730051290000|2024-10-27 17:48:10|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1730051300000|2024-10-27 17:48:20|45.17|44.87|45.14|44.84|45.18|44.88|45.14|44.84|8
1730051310000|2024-10-27 17:48:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|6
1730051330000|2024-10-27 17:48:50|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730051340000|2024-10-27 17:49:00|45.12|44.82|45.12|44.82|45.13|44.83|45.11|44.81|7
1730051350000|2024-10-27 17:49:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730051360000|2024-10-27 17:49:20|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730051370000|2024-10-27 17:49:30|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|4
1730051390000|2024-10-27 17:49:50|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|3
1730051400000|2024-10-27 17:50:00|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730051430000|2024-10-27 17:50:30|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|4
1730051440000|2024-10-27 17:50:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730051450000|2024-10-27 17:50:50|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|4
1730051480000|2024-10-27 17:51:20|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|5
1730051490000|2024-10-27 17:51:30|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730051500000|2024-10-27 17:51:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730051510000|2024-10-27 17:51:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730051530000|2024-10-27 17:52:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|8
1730051540000|2024-10-27 17:52:20|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1730051550000|2024-10-27 17:52:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|4
1730051630000|2024-10-27 17:53:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730051640000|2024-10-27 17:54:00|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|5
1730051650000|2024-10-27 17:54:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730051670000|2024-10-27 17:54:30|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730051680000|2024-10-27 17:54:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730051690000|2024-10-27 17:54:50|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730051700000|2024-10-27 17:55:00|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730051730000|2024-10-27 17:55:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730051740000|2024-10-27 17:55:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730051800000|2024-10-27 17:56:40|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730051830000|2024-10-27 17:57:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730051880000|2024-10-27 17:58:00|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|5
1730051930000|2024-10-27 17:58:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730051940000|2024-10-27 17:59:00|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|3
1730051950000|2024-10-27 17:59:10|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730051960000|2024-10-27 17:59:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730051980000|2024-10-27 17:59:40|45.12|44.82|45.1|44.8|45.13|44.83|45.1|44.8|7
1730052000000|2024-10-27 18:00:00|45.11|44.81|45.1|44.8|45.13|44.83|45.1|44.8|5
1730052030000|2024-10-27 18:00:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730052040000|2024-10-27 18:00:40|45.09|44.79|45.07|44.77|45.09|44.79|45.07|44.77|5
1730052050000|2024-10-27 18:00:50|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730052060000|2024-10-27 18:01:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730052070000|2024-10-27 18:01:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730052080000|2024-10-27 18:01:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730052100000|2024-10-27 18:01:40|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730052120000|2024-10-27 18:02:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730052130000|2024-10-27 18:02:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730052150000|2024-10-27 18:02:30|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1730052170000|2024-10-27 18:02:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730052180000|2024-10-27 18:03:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730052200000|2024-10-27 18:03:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730052240000|2024-10-27 18:04:00|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730052250000|2024-10-27 18:04:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730052270000|2024-10-27 18:04:30|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730052300000|2024-10-27 18:05:00|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730052310000|2024-10-27 18:05:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730052340000|2024-10-27 18:05:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730052370000|2024-10-27 18:06:10|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730052380000|2024-10-27 18:06:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730052390000|2024-10-27 18:06:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730052400000|2024-10-27 18:06:40|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730052410000|2024-10-27 18:06:50|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|4
1730052420000|2024-10-27 18:07:00|45.04|44.74|45.03|44.73|45.05|44.75|45.03|44.73|16
1730052430000|2024-10-27 18:07:10|45.04|44.74|45.06|44.76|45.06|44.76|45.04|44.74|5
1730052440000|2024-10-27 18:07:20|45.05|44.75|45.08|44.78|45.08|44.78|45.05|44.75|8
1730052450000|2024-10-27 18:07:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730052460000|2024-10-27 18:07:40|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730052490000|2024-10-27 18:08:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|7
1730052500000|2024-10-27 18:08:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730052510000|2024-10-27 18:08:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730052520000|2024-10-27 18:08:40|45.07|44.77|45.08|44.78|45.09|44.79|45.07|44.77|6
1730052550000|2024-10-27 18:09:10|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730052560000|2024-10-27 18:09:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730052570000|2024-10-27 18:09:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730052650000|2024-10-27 18:10:50|45.09|44.79|45.11|44.81|45.12|44.82|45.09|44.79|8
1730052670000|2024-10-27 18:11:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730052680000|2024-10-27 18:11:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730052690000|2024-10-27 18:11:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730052700000|2024-10-27 18:11:40|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730052720000|2024-10-27 18:12:00|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730052730000|2024-10-27 18:12:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730052750000|2024-10-27 18:12:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730052800000|2024-10-27 18:13:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730052810000|2024-10-27 18:13:30|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|8
1730052830000|2024-10-27 18:13:50|45.14|44.84|45.11|44.81|45.14|44.84|45.11|44.81|10
1730052840000|2024-10-27 18:14:00|45.12|44.82|45.12|44.82|45.13|44.83|45.12|44.82|5
1730052850000|2024-10-27 18:14:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|8
1730052860000|2024-10-27 18:14:20|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1730052870000|2024-10-27 18:14:30|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|4
1730052900000|2024-10-27 18:15:00|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730052910000|2024-10-27 18:15:10|45.11|44.81|45.11|44.81|45.12|44.82|45.11|44.81|3
1730052930000|2024-10-27 18:15:30|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|6
1730052940000|2024-10-27 18:15:40|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730052950000|2024-10-27 18:15:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730052960000|2024-10-27 18:16:00|45.11|44.81|45.11|44.81|45.11|44.81|45.1|44.8|3
1730052970000|2024-10-27 18:16:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730052980000|2024-10-27 18:16:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730053000000|2024-10-27 18:16:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730053020000|2024-10-27 18:17:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730053030000|2024-10-27 18:17:10|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|9
1730053070000|2024-10-27 18:17:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730053080000|2024-10-27 18:18:00|45.08|44.78|45.06|44.76|45.08|44.78|45.06|44.76|9
1730053090000|2024-10-27 18:18:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730053100000|2024-10-27 18:18:20|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730053110000|2024-10-27 18:18:30|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730053140000|2024-10-27 18:19:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730053150000|2024-10-27 18:19:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730053170000|2024-10-27 18:19:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730053180000|2024-10-27 18:19:40|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730053200000|2024-10-27 18:20:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730053220000|2024-10-27 18:20:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730053230000|2024-10-27 18:20:30|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730053240000|2024-10-27 18:20:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730053250000|2024-10-27 18:20:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730053260000|2024-10-27 18:21:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730053290000|2024-10-27 18:21:30|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730053320000|2024-10-27 18:22:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730053330000|2024-10-27 18:22:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730053340000|2024-10-27 18:22:20|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730053420000|2024-10-27 18:23:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730053450000|2024-10-27 18:24:10|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730053460000|2024-10-27 18:24:20|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730053470000|2024-10-27 18:24:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730053580000|2024-10-27 18:26:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730053590000|2024-10-27 18:26:30|45.12|44.82|45.12|44.82|45.14|44.84|45.12|44.82|6
1730053600000|2024-10-27 18:26:40|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|9
1730053610000|2024-10-27 18:26:50|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|4
1730053620000|2024-10-27 18:27:00|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730053630000|2024-10-27 18:27:10|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|4
1730053640000|2024-10-27 18:27:20|45.12|44.82|45.12|44.82|45.13|44.83|45.11|44.81|11
1730053650000|2024-10-27 18:27:30|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1730053670000|2024-10-27 18:27:50|45.13|44.83|45.11|44.81|45.13|44.83|45.11|44.81|5
1730053680000|2024-10-27 18:28:00|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|5
1730053700000|2024-10-27 18:28:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730053710000|2024-10-27 18:28:30|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|12
1730053720000|2024-10-27 18:28:40|45.11|44.81|45.11|44.81|45.11|44.81|45.1|44.8|5
1730053730000|2024-10-27 18:28:50|45.1|44.8|45.11|44.81|45.11|44.81|45.09|44.79|6
1730053740000|2024-10-27 18:29:00|45.1|44.8|45.1|44.8|45.11|44.81|45.09|44.79|7
1730053750000|2024-10-27 18:29:10|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730053760000|2024-10-27 18:29:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1730053770000|2024-10-27 18:29:30|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1730053780000|2024-10-27 18:29:40|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1730053800000|2024-10-27 18:30:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730053850000|2024-10-27 18:30:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730053860000|2024-10-27 18:31:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730053880000|2024-10-27 18:31:20|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730053890000|2024-10-27 18:31:30|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730053910000|2024-10-27 18:31:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730053920000|2024-10-27 18:32:00|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|3
1730053930000|2024-10-27 18:32:10|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|6
1730053940000|2024-10-27 18:32:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|6
1730053950000|2024-10-27 18:32:30|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|5
1730053970000|2024-10-27 18:32:50|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|5
1730054000000|2024-10-27 18:33:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730054010000|2024-10-27 18:33:30|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730054040000|2024-10-27 18:34:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730054060000|2024-10-27 18:34:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1730054070000|2024-10-27 18:34:30|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|7
1730054080000|2024-10-27 18:34:40|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730054090000|2024-10-27 18:34:50|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730054100000|2024-10-27 18:35:00|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|6
1730054130000|2024-10-27 18:35:30|45.05|44.75|45.07|44.77|45.07|44.77|45.05|44.75|7
1730054150000|2024-10-27 18:35:50|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730054170000|2024-10-27 18:36:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730054180000|2024-10-27 18:36:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730054190000|2024-10-27 18:36:30|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|6
1730054230000|2024-10-27 18:37:10|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1730054240000|2024-10-27 18:37:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730054250000|2024-10-27 18:37:30|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730054260000|2024-10-27 18:37:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730054270000|2024-10-27 18:37:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730054280000|2024-10-27 18:38:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730054320000|2024-10-27 18:38:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730054340000|2024-10-27 18:39:00|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|4
1730054350000|2024-10-27 18:39:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730054360000|2024-10-27 18:39:20|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730054400000|2024-10-27 18:40:00|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|5
1730054410000|2024-10-27 18:40:10|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|7
1730054420000|2024-10-27 18:40:20|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730054430000|2024-10-27 18:40:30|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730054450000|2024-10-27 18:40:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|4
1730054490000|2024-10-27 18:41:30|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730054510000|2024-10-27 18:41:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730054530000|2024-10-27 18:42:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730054550000|2024-10-27 18:42:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730054560000|2024-10-27 18:42:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730054570000|2024-10-27 18:42:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1730054580000|2024-10-27 18:43:00|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730054590000|2024-10-27 18:43:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730054730000|2024-10-27 18:45:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730054750000|2024-10-27 18:45:50|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730054760000|2024-10-27 18:46:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730054770000|2024-10-27 18:46:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730054790000|2024-10-27 18:46:30|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1730054800000|2024-10-27 18:46:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730054830000|2024-10-27 18:47:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1730054860000|2024-10-27 18:47:40|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730054880000|2024-10-27 18:48:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730054910000|2024-10-27 18:48:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730054920000|2024-10-27 18:48:40|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730055040000|2024-10-27 18:50:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730055050000|2024-10-27 18:50:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730055070000|2024-10-27 18:51:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730055080000|2024-10-27 18:51:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730055090000|2024-10-27 18:51:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730055190000|2024-10-27 18:53:10|45.06|44.76|45.08|44.78|45.08|44.78|45.05|44.75|5
1730055200000|2024-10-27 18:53:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730055210000|2024-10-27 18:53:30|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730055270000|2024-10-27 18:54:30|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730055310000|2024-10-27 18:55:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|7
1730055380000|2024-10-27 18:56:20|45.08|44.78|45.07|44.77|45.08|44.78|45.06|44.76|8
1730055400000|2024-10-27 18:56:40|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730055410000|2024-10-27 18:56:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730055420000|2024-10-27 18:57:00|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730055440000|2024-10-27 18:57:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730055480000|2024-10-27 18:58:00|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730055490000|2024-10-27 18:58:10|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730055500000|2024-10-27 18:58:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730055520000|2024-10-27 18:58:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730055630000|2024-10-27 19:00:30|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730055670000|2024-10-27 19:01:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730055700000|2024-10-27 19:01:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730055730000|2024-10-27 19:02:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730055770000|2024-10-27 19:02:50|45.04|44.74|45.02|44.72|45.04|44.74|45.02|44.72|3
1730055780000|2024-10-27 19:03:00|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730055790000|2024-10-27 19:03:10|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730055800000|2024-10-27 19:03:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730055810000|2024-10-27 19:03:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730055840000|2024-10-27 19:04:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730055850000|2024-10-27 19:04:10|45.01|44.71|45.02|44.72|45.03|44.73|45.01|44.71|4
1730055860000|2024-10-27 19:04:20|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730055880000|2024-10-27 19:04:40|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|2
1730055890000|2024-10-27 19:04:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|4
1730055900000|2024-10-27 19:05:00|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730055910000|2024-10-27 19:05:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730055920000|2024-10-27 19:05:20|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730055930000|2024-10-27 19:05:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730055940000|2024-10-27 19:05:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730055950000|2024-10-27 19:05:50|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730055970000|2024-10-27 19:06:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730055980000|2024-10-27 19:06:20|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730055990000|2024-10-27 19:06:30|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730056010000|2024-10-27 19:06:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730056050000|2024-10-27 19:07:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730056070000|2024-10-27 19:07:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730056080000|2024-10-27 19:08:00|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|5
1730056090000|2024-10-27 19:08:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730056110000|2024-10-27 19:08:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730056190000|2024-10-27 19:09:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056230000|2024-10-27 19:10:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730056260000|2024-10-27 19:11:00|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1730056270000|2024-10-27 19:11:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|6
1730056280000|2024-10-27 19:11:20|45.02|44.72|45|44.7|45.02|44.72|45|44.7|3
1730056300000|2024-10-27 19:11:40|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730056320000|2024-10-27 19:12:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730056330000|2024-10-27 19:12:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056340000|2024-10-27 19:12:20|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|5
1730056350000|2024-10-27 19:12:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730056380000|2024-10-27 19:13:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056420000|2024-10-27 19:13:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730056430000|2024-10-27 19:13:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730056440000|2024-10-27 19:14:00|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|5
1730056480000|2024-10-27 19:14:40|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|5
1730056490000|2024-10-27 19:14:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730056530000|2024-10-27 19:15:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730056560000|2024-10-27 19:16:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730056570000|2024-10-27 19:16:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730056600000|2024-10-27 19:16:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730056620000|2024-10-27 19:17:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056630000|2024-10-27 19:17:10|45.01|44.71|45.01|44.71|45.03|44.73|45.01|44.71|5
1730056640000|2024-10-27 19:17:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730056650000|2024-10-27 19:17:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|4
1730056660000|2024-10-27 19:17:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730056670000|2024-10-27 19:17:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730056680000|2024-10-27 19:18:00|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730056700000|2024-10-27 19:18:20|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730056710000|2024-10-27 19:18:30|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730056740000|2024-10-27 19:19:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730056760000|2024-10-27 19:19:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056770000|2024-10-27 19:19:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730056780000|2024-10-27 19:19:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730056800000|2024-10-27 19:20:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|4
1730056820000|2024-10-27 19:20:20|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730056830000|2024-10-27 19:20:30|44.99|44.69|45|44.7|45|44.7|44.99|44.69|4
1730056870000|2024-10-27 19:21:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730056890000|2024-10-27 19:21:30|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730056950000|2024-10-27 19:22:30|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730056960000|2024-10-27 19:22:40|44.94|44.64|44.93|44.63|44.94|44.64|44.91|44.61|5
1730056970000|2024-10-27 19:22:50|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730056990000|2024-10-27 19:23:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730057010000|2024-10-27 19:23:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730057020000|2024-10-27 19:23:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730057040000|2024-10-27 19:24:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730057050000|2024-10-27 19:24:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730057060000|2024-10-27 19:24:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730057070000|2024-10-27 19:24:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730057090000|2024-10-27 19:24:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730057110000|2024-10-27 19:25:10|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|9
1730057120000|2024-10-27 19:25:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1730057130000|2024-10-27 19:25:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730057140000|2024-10-27 19:25:40|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1730057150000|2024-10-27 19:25:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1730057160000|2024-10-27 19:26:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730057170000|2024-10-27 19:26:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1730057180000|2024-10-27 19:26:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|8
1730057190000|2024-10-27 19:26:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730057200000|2024-10-27 19:26:40|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730057210000|2024-10-27 19:26:50|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|4
1730057220000|2024-10-27 19:27:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|6
1730057230000|2024-10-27 19:27:10|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|5
1730057240000|2024-10-27 19:27:20|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|4
1730057260000|2024-10-27 19:27:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730057280000|2024-10-27 19:28:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730057300000|2024-10-27 19:28:20|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730057310000|2024-10-27 19:28:30|45.03|44.73|45.05|44.75|45.06|44.76|45.03|44.73|5
1730057320000|2024-10-27 19:28:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730057330000|2024-10-27 19:28:50|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730057340000|2024-10-27 19:29:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730057350000|2024-10-27 19:29:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730057360000|2024-10-27 19:29:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730057370000|2024-10-27 19:29:30|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|5
1730057380000|2024-10-27 19:29:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730057400000|2024-10-27 19:30:00|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730057410000|2024-10-27 19:30:10|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730057420000|2024-10-27 19:30:20|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730057430000|2024-10-27 19:30:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730057440000|2024-10-27 19:30:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730057450000|2024-10-27 19:30:50|45.11|44.81|45.11|44.81|45.11|44.81|45.1|44.8|3
1730057460000|2024-10-27 19:31:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730057490000|2024-10-27 19:31:30|45.11|44.81|45.09|44.79|45.11|44.81|45.09|44.79|3
1730057500000|2024-10-27 19:31:40|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|4
1730057510000|2024-10-27 19:31:50|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730057520000|2024-10-27 19:32:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|6
1730057550000|2024-10-27 19:32:30|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730057560000|2024-10-27 19:32:40|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730057570000|2024-10-27 19:32:50|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|4
1730057580000|2024-10-27 19:33:00|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|8
1730057620000|2024-10-27 19:33:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730057670000|2024-10-27 19:34:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730057680000|2024-10-27 19:34:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730057700000|2024-10-27 19:35:00|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730057710000|2024-10-27 19:35:10|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|7
1730057720000|2024-10-27 19:35:20|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|5
1730057730000|2024-10-27 19:35:30|45.04|44.74|45.03|44.73|45.05|44.75|45.03|44.73|4
1730057740000|2024-10-27 19:35:40|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|5
1730057750000|2024-10-27 19:35:50|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|8
1730057760000|2024-10-27 19:36:00|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|7
1730057770000|2024-10-27 19:36:10|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730057780000|2024-10-27 19:36:20|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730057790000|2024-10-27 19:36:30|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730057800000|2024-10-27 19:36:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730057810000|2024-10-27 19:36:50|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730057820000|2024-10-27 19:37:00|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|4
1730057830000|2024-10-27 19:37:10|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730057840000|2024-10-27 19:37:20|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730057850000|2024-10-27 19:37:30|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|5
1730057880000|2024-10-27 19:38:00|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730057890000|2024-10-27 19:38:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730057900000|2024-10-27 19:38:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730057910000|2024-10-27 19:38:30|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|7
1730057930000|2024-10-27 19:38:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730057940000|2024-10-27 19:39:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730057950000|2024-10-27 19:39:10|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730057960000|2024-10-27 19:39:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1730057970000|2024-10-27 19:39:30|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730057980000|2024-10-27 19:39:40|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730058020000|2024-10-27 19:40:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730058030000|2024-10-27 19:40:30|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730058040000|2024-10-27 19:40:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730058060000|2024-10-27 19:41:00|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730058070000|2024-10-27 19:41:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730058080000|2024-10-27 19:41:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730058100000|2024-10-27 19:41:40|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730058110000|2024-10-27 19:41:50|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|5
1730058120000|2024-10-27 19:42:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|6
1730058130000|2024-10-27 19:42:10|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|5
1730058140000|2024-10-27 19:42:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058150000|2024-10-27 19:42:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058160000|2024-10-27 19:42:40|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|10
1730058170000|2024-10-27 19:42:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|6
1730058180000|2024-10-27 19:43:00|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|7
1730058190000|2024-10-27 19:43:10|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|5
1730058200000|2024-10-27 19:43:20|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|5
1730058210000|2024-10-27 19:43:30|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730058220000|2024-10-27 19:43:40|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|3
1730058240000|2024-10-27 19:44:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730058270000|2024-10-27 19:44:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730058280000|2024-10-27 19:44:40|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058290000|2024-10-27 19:44:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058300000|2024-10-27 19:45:00|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058310000|2024-10-27 19:45:10|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|6
1730058320000|2024-10-27 19:45:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|4
1730058330000|2024-10-27 19:45:30|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|5
1730058340000|2024-10-27 19:45:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730058350000|2024-10-27 19:45:50|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730058450000|2024-10-27 19:47:30|45.06|44.76|45.09|44.79|45.09|44.79|45.06|44.76|4
1730058460000|2024-10-27 19:47:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730058470000|2024-10-27 19:47:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|3
1730058480000|2024-10-27 19:48:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|6
1730058490000|2024-10-27 19:48:10|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730058500000|2024-10-27 19:48:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730058510000|2024-10-27 19:48:30|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|7
1730058520000|2024-10-27 19:48:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730058530000|2024-10-27 19:48:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|7
1730058540000|2024-10-27 19:49:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|4
1730058550000|2024-10-27 19:49:10|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|7
1730058560000|2024-10-27 19:49:20|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|6
1730058570000|2024-10-27 19:49:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730058580000|2024-10-27 19:49:40|45.07|44.77|45.07|44.77|45.08|44.78|45.06|44.76|5
1730058590000|2024-10-27 19:49:50|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|7
1730058600000|2024-10-27 19:50:00|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730058610000|2024-10-27 19:50:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730058640000|2024-10-27 19:50:40|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730058680000|2024-10-27 19:51:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730058690000|2024-10-27 19:51:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730058700000|2024-10-27 19:51:40|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1730058820000|2024-10-27 19:53:40|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730058830000|2024-10-27 19:53:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730058840000|2024-10-27 19:54:00|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730058850000|2024-10-27 19:54:10|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|5
1730058860000|2024-10-27 19:54:20|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|7
1730058870000|2024-10-27 19:54:30|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|6
1730058880000|2024-10-27 19:54:40|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|6
1730058890000|2024-10-27 19:54:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730058900000|2024-10-27 19:55:00|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730058940000|2024-10-27 19:55:40|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|8
1730058950000|2024-10-27 19:55:50|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730058960000|2024-10-27 19:56:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730058970000|2024-10-27 19:56:10|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730058980000|2024-10-27 19:56:20|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730058990000|2024-10-27 19:56:30|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730059010000|2024-10-27 19:56:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|6
1730059020000|2024-10-27 19:57:00|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|4
1730059030000|2024-10-27 19:57:10|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730059040000|2024-10-27 19:57:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730059200000|2024-10-27 20:00:00|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|3
1730059260000|2024-10-27 20:01:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730059270000|2024-10-27 20:01:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730059280000|2024-10-27 20:01:20|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|7
1730059290000|2024-10-27 20:01:30|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730059300000|2024-10-27 20:01:40|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730059310000|2024-10-27 20:01:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1730059320000|2024-10-27 20:02:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730059330000|2024-10-27 20:02:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730059460000|2024-10-27 20:04:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730059470000|2024-10-27 20:04:30|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730059480000|2024-10-27 20:04:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730059490000|2024-10-27 20:04:50|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|5
1730059500000|2024-10-27 20:05:00|45.07|44.77|45.06|44.76|45.08|44.78|45.06|44.76|8
1730059510000|2024-10-27 20:05:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|3
1730059520000|2024-10-27 20:05:20|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|5
1730059530000|2024-10-27 20:05:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730059540000|2024-10-27 20:05:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730059550000|2024-10-27 20:05:50|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730059560000|2024-10-27 20:06:00|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730059570000|2024-10-27 20:06:10|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730059580000|2024-10-27 20:06:20|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730059590000|2024-10-27 20:06:30|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730059630000|2024-10-27 20:07:10|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1730059650000|2024-10-27 20:07:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730059660000|2024-10-27 20:07:40|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730059700000|2024-10-27 20:08:20|45.06|44.76|45.04|44.74|45.06|44.76|45.04|44.74|3
1730059780000|2024-10-27 20:09:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730059830000|2024-10-27 20:10:30|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|6
1730059840000|2024-10-27 20:10:40|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730059860000|2024-10-27 20:11:00|45.07|44.77|45.06|44.76|45.08|44.78|45.06|44.76|4
1730059870000|2024-10-27 20:11:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730059930000|2024-10-27 20:12:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|6
1730059940000|2024-10-27 20:12:20|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730060080000|2024-10-27 20:14:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|8
1730060090000|2024-10-27 20:14:50|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730060100000|2024-10-27 20:15:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730060190000|2024-10-27 20:16:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060200000|2024-10-27 20:16:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730060210000|2024-10-27 20:16:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730060240000|2024-10-27 20:17:20|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730060250000|2024-10-27 20:17:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730060310000|2024-10-27 20:18:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060340000|2024-10-27 20:19:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730060350000|2024-10-27 20:19:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060420000|2024-10-27 20:20:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730060480000|2024-10-27 20:21:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730060540000|2024-10-27 20:22:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060550000|2024-10-27 20:22:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730060560000|2024-10-27 20:22:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060570000|2024-10-27 20:22:50|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|4
1730060580000|2024-10-27 20:23:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730060610000|2024-10-27 20:23:30|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730060630000|2024-10-27 20:23:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730060640000|2024-10-27 20:24:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730060710000|2024-10-27 20:25:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730060720000|2024-10-27 20:25:20|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730060730000|2024-10-27 20:25:30|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|5
1730060740000|2024-10-27 20:25:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730060750000|2024-10-27 20:25:50|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|5
1730060760000|2024-10-27 20:26:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730060770000|2024-10-27 20:26:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|6
1730060810000|2024-10-27 20:26:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730060920000|2024-10-27 20:28:40|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|4
1730060930000|2024-10-27 20:28:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730060940000|2024-10-27 20:29:00|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730060950000|2024-10-27 20:29:10|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|5
1730060970000|2024-10-27 20:29:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730060980000|2024-10-27 20:29:40|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1730060990000|2024-10-27 20:29:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|6
1730061000000|2024-10-27 20:30:00|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|7
1730061010000|2024-10-27 20:30:10|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|10
1730061020000|2024-10-27 20:30:20|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|6
1730061040000|2024-10-27 20:30:40|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|3
1730061050000|2024-10-27 20:30:50|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730061060000|2024-10-27 20:31:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730061080000|2024-10-27 20:31:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1730061090000|2024-10-27 20:31:30|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|7
1730061100000|2024-10-27 20:31:40|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1730061140000|2024-10-27 20:32:20|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|6
1730061150000|2024-10-27 20:32:30|45.15|44.85|45.16|44.86|45.16|44.86|45.14|44.84|6
1730061160000|2024-10-27 20:32:40|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730061180000|2024-10-27 20:33:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730061190000|2024-10-27 20:33:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730061200000|2024-10-27 20:33:20|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730061210000|2024-10-27 20:33:30|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|3
1730061240000|2024-10-27 20:34:00|45.16|44.86|45.16|44.86|45.16|44.86|45.14|44.84|4
1730061270000|2024-10-27 20:34:30|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|3
1730061300000|2024-10-27 20:35:00|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1730061310000|2024-10-27 20:35:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730061340000|2024-10-27 20:35:40|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1730061350000|2024-10-27 20:35:50|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|5
1730061360000|2024-10-27 20:36:00|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1730061370000|2024-10-27 20:36:10|45.19|44.89|45.22|44.92|45.22|44.92|45.19|44.89|6
1730061380000|2024-10-27 20:36:20|45.23|44.93|45.24|44.94|45.24|44.94|45.22|44.92|4
1730061390000|2024-10-27 20:36:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730061410000|2024-10-27 20:36:50|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730061420000|2024-10-27 20:37:00|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1730061430000|2024-10-27 20:37:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730061440000|2024-10-27 20:37:20|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730061450000|2024-10-27 20:37:30|45.22|44.92|45.18|44.88|45.22|44.92|45.18|44.88|6
1730061460000|2024-10-27 20:37:40|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730061470000|2024-10-27 20:37:50|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1730061480000|2024-10-27 20:38:00|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730061490000|2024-10-27 20:38:10|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1730061500000|2024-10-27 20:38:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1730061510000|2024-10-27 20:38:30|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1730061520000|2024-10-27 20:38:40|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730061530000|2024-10-27 20:38:50|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|5
1730061550000|2024-10-27 20:39:10|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|4
1730061560000|2024-10-27 20:39:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730061610000|2024-10-27 20:40:10|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730061630000|2024-10-27 20:40:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730061670000|2024-10-27 20:41:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730061740000|2024-10-27 20:42:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|6
1730061770000|2024-10-27 20:42:50|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730061780000|2024-10-27 20:43:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730061800000|2024-10-27 20:43:20|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730061880000|2024-10-27 20:44:40|45.68|44.38|45.68|44.38|45.68|44.38|45.68|44.38|1
1730061900000|2024-10-27 20:45:00|45.67|44.37|45.67|44.37|45.68|44.38|45.67|44.37|3
1730061990000|2024-10-27 20:46:30|45.65|44.35|45.64|44.34|45.65|44.35|45.64|44.34|6
1730062000000|2024-10-27 20:46:40|45.65|44.35|45.65|44.35|45.65|44.35|45.65|44.35|1
1730062030000|2024-10-27 20:47:10|45.66|44.36|45.66|44.36|45.66|44.36|45.66|44.36|1
1730062040000|2024-10-27 20:47:20|45.65|44.35|45.65|44.35|45.65|44.35|45.65|44.35|1
1730062050000|2024-10-27 20:47:30|45.66|44.36|45.66|44.36|45.66|44.36|45.66|44.36|1
1730062060000|2024-10-27 20:47:40|45.67|44.37|45.67|44.37|45.67|44.37|45.67|44.37|1
1730062070000|2024-10-27 20:47:50|45.66|44.36|45.66|44.36|45.67|44.37|45.66|44.36|3
1730062090000|2024-10-27 20:48:10|45.67|44.37|45.67|44.37|45.67|44.37|45.67|44.37|1
1730062130000|2024-10-27 20:48:50|45.66|44.36|45.67|44.37|45.67|44.37|45.66|44.36|2
1730062140000|2024-10-27 20:49:00|45.66|44.36|45.67|44.37|45.67|44.37|45.66|44.36|2
1730062150000|2024-10-27 20:49:10|45.66|44.36|45.67|44.37|45.67|44.37|45.66|44.36|2
1730062180000|2024-10-27 20:49:40|45.66|44.36|45.67|44.37|45.67|44.37|45.66|44.36|2
1730062210000|2024-10-27 20:50:10|45.66|44.36|45.66|44.36|45.66|44.36|45.65|44.35|3
1730062220000|2024-10-27 20:50:20|45.65|44.35|45.66|44.36|45.66|44.36|45.65|44.35|4
1730062230000|2024-10-27 20:50:30|45.65|44.35|45.65|44.35|45.65|44.35|45.65|44.35|1
1730062240000|2024-10-27 20:50:40|45.66|44.36|45.65|44.35|45.66|44.36|45.65|44.35|6
1730062250000|2024-10-27 20:50:50|45.66|44.36|45.66|44.36|45.66|44.36|45.65|44.35|3
1730062260000|2024-10-27 20:51:00|45.65|44.35|45.66|44.36|45.66|44.36|45.65|44.35|2
1730062280000|2024-10-27 20:51:20|45.65|44.35|45.66|44.36|45.66|44.36|45.65|44.35|2
1730062300000|2024-10-27 20:51:40|45.67|44.37|45.66|44.36|45.67|44.37|45.66|44.36|2
1730062310000|2024-10-27 20:51:50|45.67|44.37|45.65|44.35|45.67|44.37|45.65|44.35|3
1730062330000|2024-10-27 20:52:10|45.66|44.36|45.67|44.37|45.67|44.37|45.66|44.36|2
1730062340000|2024-10-27 20:52:20|45.66|44.36|45.66|44.36|45.66|44.36|45.66|44.36|1
1730062390000|2024-10-27 20:53:10|45.67|44.37|45.67|44.37|45.67|44.37|45.67|44.37|1
1730062520000|2024-10-27 20:55:20|45.66|44.36|45.66|44.36|45.66|44.36|45.66|44.36|1
1730062530000|2024-10-27 20:55:30|45.65|44.35|45.65|44.35|45.66|44.36|45.65|44.35|9
1730062540000|2024-10-27 20:55:40|45.66|44.36|45.65|44.35|45.66|44.36|45.64|44.34|5
1730062620000|2024-10-27 20:57:00|45.66|44.36|45.65|44.35|45.66|44.36|45.65|44.35|4
1730062630000|2024-10-27 20:57:10|45.66|44.36|45.66|44.36|45.66|44.36|45.65|44.35|3
1730062640000|2024-10-27 20:57:20|45.65|44.35|45.65|44.35|45.66|44.36|45.65|44.35|5
1730062650000|2024-10-27 20:57:30|45.66|44.36|45.65|44.35|45.66|44.36|45.65|44.35|4
1730062660000|2024-10-27 20:57:40|45.66|44.36|45.65|44.35|45.66|44.36|45.65|44.35|2
1730062680000|2024-10-27 20:58:00|45.66|44.36|45.65|44.35|45.66|44.36|45.65|44.35|2
1730062690000|2024-10-27 20:58:10|45.64|44.34|45.64|44.34|45.64|44.34|45.64|44.34|1
1730062720000|2024-10-27 20:58:40|45.65|44.35|45.64|44.34|45.65|44.35|45.64|44.34|2
1730062810000|2024-10-27 21:00:10|45.65|44.35|45.65|44.35|45.66|44.36|45.65|44.35|3
1730062890000|2024-10-27 21:01:30|45.64|44.34|45.64|44.34|45.64|44.34|45.64|44.34|1
1730062900000|2024-10-27 21:01:40|45.65|44.35|45.65|44.35|45.65|44.35|45.64|44.34|7
1730062920000|2024-10-27 21:02:00|45.64|44.34|45.64|44.34|45.64|44.34|45.64|44.34|1
1730062960000|2024-10-27 21:02:40|45.65|44.35|45.64|44.34|45.65|44.35|45.64|44.34|2
1730062970000|2024-10-27 21:02:50|45.65|44.35|45.65|44.35|45.65|44.35|45.65|44.35|1
1730062980000|2024-10-27 21:03:00|45.64|44.34|45.64|44.34|45.64|44.34|45.64|44.34|1
1730063040000|2024-10-27 21:04:00|45.65|44.35|45.65|44.35|45.65|44.35|45.65|44.35|1
1730063090000|2024-10-27 21:04:50|45.66|44.36|45.66|44.36|45.66|44.36|45.66|44.36|1
1730063100000|2024-10-27 21:05:00|45.67|44.37|45.67|44.37|45.67|44.37|45.67|44.37|1
1730063110000|2024-10-27 21:05:10|45.68|44.38|45.68|44.38|45.68|44.38|45.68|44.38|1
1730063130000|2024-10-27 21:05:30|45.69|44.39|45.72|44.42|45.72|44.42|45.69|44.39|4
1730063150000|2024-10-27 21:05:50|45.73|44.43|45.72|44.42|45.73|44.43|45.72|44.42|6
1730063190000|2024-10-27 21:06:30|45.73|44.43|45.74|44.44|45.74|44.44|45.73|44.43|2
1730063220000|2024-10-27 21:07:00|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|2
1730063230000|2024-10-27 21:07:10|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|2
1730063260000|2024-10-27 21:07:40|45.75|44.45|45.75|44.45|45.75|44.45|45.75|44.45|1
1730063280000|2024-10-27 21:08:00|45.74|44.44|45.75|44.45|45.75|44.45|45.74|44.44|4
1730063290000|2024-10-27 21:08:10|45.74|44.44|45.74|44.44|45.75|44.45|45.74|44.44|3
1730063300000|2024-10-27 21:08:20|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|4
1730063340000|2024-10-27 21:09:00|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|6
1730063350000|2024-10-27 21:09:10|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|2
1730063360000|2024-10-27 21:09:20|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|6
1730063370000|2024-10-27 21:09:30|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|8
1730063380000|2024-10-27 21:09:40|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|4
1730063430000|2024-10-27 21:10:30|45.75|44.45|45.74|44.44|45.75|44.45|45.74|44.44|2
1730063440000|2024-10-27 21:10:40|45.75|44.45|45.73|44.43|45.75|44.45|45.73|44.43|5
1730063470000|2024-10-27 21:11:10|45.74|44.44|45.76|44.46|45.76|44.46|45.74|44.44|3
1730063480000|2024-10-27 21:11:20|45.75|44.45|45.76|44.46|45.76|44.46|45.75|44.45|2
1730063560000|2024-10-27 21:12:40|45.77|44.47|45.76|44.46|45.77|44.47|45.76|44.46|2
1730063580000|2024-10-27 21:13:00|45.77|44.47|45.76|44.46|45.77|44.47|45.76|44.46|2
1730063600000|2024-10-27 21:13:20|45.77|44.47|45.76|44.46|45.77|44.47|45.76|44.46|2
1730063620000|2024-10-27 21:13:40|45.75|44.45|45.75|44.45|45.75|44.45|45.75|44.45|1
1730063630000|2024-10-27 21:13:50|45.76|44.46|45.76|44.46|45.76|44.46|45.76|44.46|1
1730063640000|2024-10-27 21:14:00|45.77|44.47|45.78|44.48|45.79|44.49|45.77|44.47|4
1730063650000|2024-10-27 21:14:10|45.79|44.49|45.8|44.5|45.8|44.5|45.79|44.49|2
1730063660000|2024-10-27 21:14:20|45.79|44.49|45.8|44.5|45.8|44.5|45.79|44.49|2
1730063700000|2024-10-27 21:15:00|45.81|44.51|45.8|44.5|45.81|44.51|45.8|44.5|2
1730063740000|2024-10-27 21:15:40|45.81|44.51|45.81|44.51|45.81|44.51|45.8|44.5|7
1730063750000|2024-10-27 21:15:50|45.8|44.5|45.8|44.5|45.8|44.5|45.8|44.5|1
1730063770000|2024-10-27 21:16:10|45.79|44.49|45.78|44.48|45.79|44.49|45.78|44.48|4
1730063780000|2024-10-27 21:16:20|45.77|44.47|45.77|44.47|45.77|44.47|45.77|44.47|1
1730063790000|2024-10-27 21:16:30|45.78|44.48|45.78|44.48|45.78|44.48|45.78|44.48|1
1730063840000|2024-10-27 21:17:20|45.79|44.49|45.79|44.49|45.79|44.49|45.79|44.49|1
1730063860000|2024-10-27 21:17:40|45.78|44.48|45.79|44.49|45.79|44.49|45.78|44.48|4
1730063870000|2024-10-27 21:17:50|45.78|44.48|45.79|44.49|45.79|44.49|45.78|44.48|4
1730063880000|2024-10-27 21:18:00|45.78|44.48|45.79|44.49|45.79|44.49|45.78|44.48|2
1730063890000|2024-10-27 21:18:10|45.78|44.48|45.79|44.49|45.79|44.49|45.78|44.48|2
1730063900000|2024-10-27 21:18:20|45.8|44.5|45.8|44.5|45.8|44.5|45.8|44.5|1
1730063920000|2024-10-27 21:18:40|45.79|44.49|45.8|44.5|45.8|44.5|45.79|44.49|4
1730063930000|2024-10-27 21:18:50|45.79|44.49|45.8|44.5|45.8|44.5|45.79|44.49|6
1730063940000|2024-10-27 21:19:00|45.79|44.49|45.8|44.5|45.8|44.5|45.79|44.49|2
1730063970000|2024-10-27 21:19:30|45.81|44.51|45.81|44.51|45.81|44.51|45.8|44.5|5
1730063980000|2024-10-27 21:19:40|45.8|44.5|45.8|44.5|45.81|44.51|45.8|44.5|5
1730063990000|2024-10-27 21:19:50|45.79|44.49|45.79|44.49|45.79|44.49|45.79|44.49|1
1730064020000|2024-10-27 21:20:20|45.8|44.5|45.8|44.5|45.8|44.5|45.8|44.5|1
1730064110000|2024-10-27 21:21:50|45.81|44.51|45.83|44.53|45.83|44.53|45.81|44.51|3
1730064120000|2024-10-27 21:22:00|45.84|44.54|45.84|44.54|45.84|44.54|45.84|44.54|1
1730064130000|2024-10-27 21:22:10|45.83|44.53|45.84|44.54|45.84|44.54|45.83|44.53|8
1730064140000|2024-10-27 21:22:20|45.83|44.53|45.84|44.54|45.85|44.55|45.83|44.53|4
1730064170000|2024-10-27 21:22:50|45.85|44.55|45.86|44.56|45.86|44.56|45.85|44.55|2
1730064180000|2024-10-27 21:23:00|45.85|44.55|45.86|44.56|45.86|44.56|45.85|44.55|2
1730064240000|2024-10-27 21:24:00|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|2
1730064250000|2024-10-27 21:24:10|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|4
1730064270000|2024-10-27 21:24:30|45.89|44.59|45.89|44.59|45.89|44.59|45.89|44.59|1
1730064300000|2024-10-27 21:25:00|45.9|44.6|45.89|44.59|45.9|44.6|45.89|44.59|2
1730064330000|2024-10-27 21:25:30|45.9|44.6|45.89|44.59|45.9|44.6|45.89|44.59|2
1730064350000|2024-10-27 21:25:50|45.9|44.6|45.89|44.59|45.9|44.6|45.89|44.59|2
1730064410000|2024-10-27 21:26:50|45.9|44.6|45.9|44.6|45.9|44.6|45.9|44.6|1
1730064450000|2024-10-27 21:27:30|45.89|44.59|45.88|44.58|45.89|44.59|45.88|44.58|2
1730064500000|2024-10-27 21:28:20|45.89|44.59|45.89|44.59|45.89|44.59|45.89|44.59|1
1730064520000|2024-10-27 21:28:40|45.88|44.58|45.89|44.59|45.89|44.59|45.88|44.58|2
1730064540000|2024-10-27 21:29:00|45.88|44.58|45.88|44.58|45.88|44.58|45.88|44.58|1
1730064550000|2024-10-27 21:29:10|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|2
1730064560000|2024-10-27 21:29:20|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|2
1730064570000|2024-10-27 21:29:30|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|2
1730064580000|2024-10-27 21:29:40|45.87|44.57|45.87|44.57|45.87|44.57|45.87|44.57|1
1730064600000|2024-10-27 21:30:00|45.88|44.58|45.88|44.58|45.88|44.58|45.87|44.57|3
1730064610000|2024-10-27 21:30:10|45.89|44.59|45.89|44.59|45.89|44.59|45.89|44.59|1
1730064620000|2024-10-27 21:30:20|45.88|44.58|45.88|44.58|45.88|44.58|45.88|44.58|1
1730064630000|2024-10-27 21:30:30|45.87|44.57|45.86|44.56|45.87|44.57|45.86|44.56|2
1730064640000|2024-10-27 21:30:40|45.87|44.57|45.86|44.56|45.87|44.57|45.86|44.56|2
1730064650000|2024-10-27 21:30:50|45.87|44.57|45.86|44.56|45.87|44.57|45.86|44.56|2
1730064690000|2024-10-27 21:31:30|45.85|44.55|45.85|44.55|45.85|44.55|45.85|44.55|1
1730064740000|2024-10-27 21:32:20|45.86|44.56|45.86|44.56|45.86|44.56|45.86|44.56|1
1730064750000|2024-10-27 21:32:30|45.85|44.55|45.85|44.55|45.85|44.55|45.85|44.55|1
1730064760000|2024-10-27 21:32:40|45.86|44.56|45.86|44.56|45.86|44.56|45.86|44.56|1
1730064770000|2024-10-27 21:32:50|45.85|44.55|45.86|44.56|45.86|44.56|45.85|44.55|2
1730064780000|2024-10-27 21:33:00|45.87|44.57|45.86|44.56|45.87|44.57|45.86|44.56|4
1730064810000|2024-10-27 21:33:30|45.85|44.55|45.85|44.55|45.86|44.56|45.85|44.55|3
1730064880000|2024-10-27 21:34:40|45.86|44.56|45.86|44.56|45.86|44.56|45.86|44.56|1
1730064900000|2024-10-27 21:35:00|45.85|44.55|45.85|44.55|45.85|44.55|45.85|44.55|1
1730064910000|2024-10-27 21:35:10|45.86|44.56|45.85|44.55|45.86|44.56|45.85|44.55|2
1730064920000|2024-10-27 21:35:20|45.86|44.56|45.85|44.55|45.86|44.56|45.85|44.55|2
1730064930000|2024-10-27 21:35:30|45.84|44.54|45.85|44.55|45.85|44.55|45.84|44.54|4
1730064960000|2024-10-27 21:36:00|45.84|44.54|45.84|44.54|45.85|44.55|45.84|44.54|13
1730064970000|2024-10-27 21:36:10|45.85|44.55|45.83|44.53|45.85|44.55|45.83|44.53|9
1730064980000|2024-10-27 21:36:20|45.84|44.54|45.84|44.54|45.84|44.54|45.83|44.53|5
1730065000000|2024-10-27 21:36:40|45.83|44.53|45.83|44.53|45.83|44.53|45.83|44.53|1
1730065020000|2024-10-27 21:37:00|45.84|44.54|45.84|44.54|45.84|44.54|45.83|44.53|3
1730065030000|2024-10-27 21:37:10|45.83|44.53|45.83|44.53|45.83|44.53|45.83|44.53|1
1730065080000|2024-10-27 21:38:00|45.84|44.54|45.84|44.54|45.84|44.54|45.84|44.54|1
1730065190000|2024-10-27 21:39:50|45.85|44.55|45.85|44.55|45.85|44.55|45.85|44.55|1
1730065200000|2024-10-27 21:40:00|45.84|44.54|45.84|44.54|45.85|44.55|45.84|44.54|3
1730065210000|2024-10-27 21:40:10|45.85|44.55|45.83|44.53|45.85|44.55|45.83|44.53|13
1730065220000|2024-10-27 21:40:20|45.84|44.54|45.83|44.53|45.84|44.54|45.83|44.53|2
1730065230000|2024-10-27 21:40:30|45.82|44.52|45.82|44.52|45.82|44.52|45.82|44.52|1
1730065270000|2024-10-27 21:41:10|45.83|44.53|45.81|44.51|45.83|44.53|45.81|44.51|3
1730065310000|2024-10-27 21:41:50|45.8|44.5|45.81|44.51|45.81|44.51|45.8|44.5|2
1730065320000|2024-10-27 21:42:00|45.82|44.52|45.82|44.52|45.82|44.52|45.82|44.52|1
1730065340000|2024-10-27 21:42:20|45.83|44.53|45.84|44.54|45.84|44.54|45.83|44.53|2
1730065360000|2024-10-27 21:42:40|45.83|44.53|45.83|44.53|45.83|44.53|45.83|44.53|1
1730065370000|2024-10-27 21:42:50|45.84|44.54|45.82|44.52|45.84|44.54|45.82|44.52|5
1730065380000|2024-10-27 21:43:00|45.81|44.51|45.81|44.51|45.82|44.52|45.81|44.51|3
1730065390000|2024-10-27 21:43:10|45.8|44.5|45.8|44.5|45.8|44.5|45.8|44.5|1
1730065400000|2024-10-27 21:43:20|45.81|44.51|45.8|44.5|45.81|44.51|45.8|44.5|2
1730065420000|2024-10-27 21:43:40|45.81|44.51|45.8|44.5|45.81|44.51|45.8|44.5|2
1730065430000|2024-10-27 21:43:50|45.81|44.51|45.8|44.5|45.81|44.51|45.78|44.48|6
1730065440000|2024-10-27 21:44:00|45.81|44.51|45.82|44.52|45.82|44.52|45.81|44.51|2
1730065450000|2024-10-27 21:44:10|45.83|44.53|45.83|44.53|45.83|44.53|45.82|44.52|3
1730065470000|2024-10-27 21:44:30|45.82|44.52|45.82|44.52|45.82|44.52|45.82|44.52|1
1730065490000|2024-10-27 21:44:50|45.83|44.53|45.82|44.52|45.83|44.53|45.82|44.52|2
1730065500000|2024-10-27 21:45:00|45.83|44.53|45.86|44.56|45.87|44.57|45.83|44.53|10
1730065550000|2024-10-27 21:45:50|45.87|44.57|45.87|44.57|45.87|44.57|45.87|44.57|1
1730065570000|2024-10-27 21:46:10|45.88|44.58|45.87|44.57|45.88|44.58|45.87|44.57|2
1730065580000|2024-10-27 21:46:20|45.86|44.56|45.87|44.57|45.87|44.57|45.86|44.56|2
1730065640000|2024-10-27 21:47:20|45.88|44.58|45.87|44.57|45.88|44.58|45.87|44.57|2
1730065650000|2024-10-27 21:47:30|45.88|44.58|45.88|44.58|45.88|44.58|45.88|44.58|1
1730065670000|2024-10-27 21:47:50|45.87|44.57|45.88|44.58|45.88|44.58|45.87|44.57|2
1730065690000|2024-10-27 21:48:10|45.87|44.57|45.87|44.57|45.87|44.57|45.87|44.57|1
1730065700000|2024-10-27 21:48:20|45.88|44.58|45.88|44.58|45.88|44.58|45.88|44.58|1
1730065710000|2024-10-27 21:48:30|45.87|44.57|45.87|44.57|45.87|44.57|45.87|44.57|1
1730065720000|2024-10-27 21:48:40|45.88|44.58|45.87|44.57|45.88|44.58|45.87|44.57|4
1730065730000|2024-10-27 21:48:50|45.86|44.56|45.86|44.56|45.87|44.57|45.86|44.56|3
1730065740000|2024-10-27 21:49:00|45.87|44.57|45.86|44.56|45.87|44.57|45.86|44.56|2
1730065750000|2024-10-27 21:49:10|45.87|44.57|45.87|44.57|45.87|44.57|45.87|44.57|1
1730065760000|2024-10-27 21:49:20|45.86|44.56|45.86|44.56|45.86|44.56|45.86|44.56|1
1730065770000|2024-10-27 21:49:30|45.85|44.55|45.86|44.56|45.86|44.56|45.85|44.55|2
1730065780000|2024-10-27 21:49:40|45.85|44.55|45.85|44.55|45.86|44.56|45.85|44.55|5
1730065800000|2024-10-27 21:50:00|45.84|44.54|45.84|44.54|45.84|44.54|45.84|44.54|1
1730065820000|2024-10-27 21:50:20|45.83|44.53|45.8|44.5|45.83|44.53|45.8|44.5|4
1730065830000|2024-10-27 21:50:30|45.79|44.49|45.78|44.48|45.79|44.49|45.78|44.48|2
1730065840000|2024-10-27 21:50:40|45.77|44.47|45.76|44.46|45.77|44.47|45.76|44.46|2
1730065850000|2024-10-27 21:50:50|45.75|44.45|45.75|44.45|45.75|44.45|45.75|44.45|1
1730065860000|2024-10-27 21:51:00|45.76|44.46|45.76|44.46|45.76|44.46|45.76|44.46|1
1730065870000|2024-10-27 21:51:10|45.75|44.45|45.75|44.45|45.75|44.45|45.75|44.45|1
1730065900000|2024-10-27 21:51:40|45.74|44.44|45.73|44.43|45.74|44.44|45.73|44.43|4
1730065910000|2024-10-27 21:51:50|45.72|44.42|45.72|44.42|45.73|44.43|45.72|44.42|3
1730065920000|2024-10-27 21:52:00|45.71|44.41|45.71|44.41|45.71|44.41|45.7|44.4|5
1730065930000|2024-10-27 21:52:10|45.7|44.4|45.71|44.41|45.71|44.41|45.7|44.4|2
1730065960000|2024-10-27 21:52:40|45.7|44.4|45.7|44.4|45.7|44.4|45.7|44.4|1
1730065970000|2024-10-27 21:52:50|45.71|44.41|45.76|44.46|45.76|44.46|45.71|44.41|4
1730065990000|2024-10-27 21:53:10|45.77|44.47|45.76|44.46|45.77|44.47|45.76|44.46|2
1730066000000|2024-10-27 21:53:20|45.75|44.45|45.75|44.45|45.75|44.45|45.75|44.45|1
1730066010000|2024-10-27 21:53:30|45.76|44.46|45.75|44.45|45.76|44.46|45.75|44.45|2
1730066060000|2024-10-27 21:54:20|45.74|44.44|45.74|44.44|45.74|44.44|45.74|44.44|1
1730066090000|2024-10-27 21:54:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730066120000|2024-10-27 21:55:20|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|2
1730066130000|2024-10-27 21:55:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730066180000|2024-10-27 21:56:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730066190000|2024-10-27 21:56:30|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730066210000|2024-10-27 21:56:50|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|2
1730066220000|2024-10-27 21:57:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730066250000|2024-10-27 21:57:30|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730066270000|2024-10-27 21:57:50|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730066280000|2024-10-27 21:58:00|45.18|44.88|45.16|44.86|45.18|44.88|45.15|44.85|5
1730066290000|2024-10-27 21:58:10|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730066310000|2024-10-27 21:58:30|45.17|44.87|45.22|44.92|45.22|44.92|45.17|44.87|4
1730066320000|2024-10-27 21:58:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730066350000|2024-10-27 21:59:10|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730066400000|2024-10-27 22:00:00|45.24|44.94|45.27|44.97|45.27|44.97|45.24|44.94|5
1730066420000|2024-10-27 22:00:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730066450000|2024-10-27 22:00:50|45.29|44.99|45.34|45.04|45.34|45.04|45.29|44.99|2
1730066460000|2024-10-27 22:01:00|45.35|45.05|45.39|45.09|45.39|45.09|45.35|45.05|4
1730066470000|2024-10-27 22:01:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|4
1730066480000|2024-10-27 22:01:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|8
1730066490000|2024-10-27 22:01:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730066520000|2024-10-27 22:02:00|45.41|45.11|45.45|45.15|45.45|45.15|45.41|45.11|4
1730066540000|2024-10-27 22:02:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730066560000|2024-10-27 22:02:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730066580000|2024-10-27 22:03:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730066600000|2024-10-27 22:03:20|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|5
1730066610000|2024-10-27 22:03:30|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1730066620000|2024-10-27 22:03:40|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|3
1730066630000|2024-10-27 22:03:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730066640000|2024-10-27 22:04:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730066650000|2024-10-27 22:04:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730066660000|2024-10-27 22:04:20|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|6
1730066670000|2024-10-27 22:04:30|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730066690000|2024-10-27 22:04:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730066700000|2024-10-27 22:05:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730066720000|2024-10-27 22:05:20|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730066730000|2024-10-27 22:05:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1730066760000|2024-10-27 22:06:00|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730066770000|2024-10-27 22:06:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730066780000|2024-10-27 22:06:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730066800000|2024-10-27 22:06:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730066820000|2024-10-27 22:07:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730066830000|2024-10-27 22:07:10|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|5
1730066850000|2024-10-27 22:07:30|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730066860000|2024-10-27 22:07:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730066880000|2024-10-27 22:08:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730066890000|2024-10-27 22:08:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730066900000|2024-10-27 22:08:20|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1730066910000|2024-10-27 22:08:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730066930000|2024-10-27 22:08:50|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|11
1730066940000|2024-10-27 22:09:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730066950000|2024-10-27 22:09:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730067000000|2024-10-27 22:10:00|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730067010000|2024-10-27 22:10:10|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730067020000|2024-10-27 22:10:20|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730067030000|2024-10-27 22:10:30|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|5
1730067040000|2024-10-27 22:10:40|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730067060000|2024-10-27 22:11:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730067070000|2024-10-27 22:11:10|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|3
1730067090000|2024-10-27 22:11:30|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730067100000|2024-10-27 22:11:40|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730067140000|2024-10-27 22:12:20|45.57|45.27|45.57|45.27|45.57|45.27|45.56|45.26|3
1730067150000|2024-10-27 22:12:30|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730067170000|2024-10-27 22:12:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730067200000|2024-10-27 22:13:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730067210000|2024-10-27 22:13:30|45.55|45.25|45.52|45.22|45.55|45.25|45.52|45.22|3
1730067220000|2024-10-27 22:13:40|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730067230000|2024-10-27 22:13:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730067250000|2024-10-27 22:14:10|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730067260000|2024-10-27 22:14:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730067280000|2024-10-27 22:14:40|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1730067290000|2024-10-27 22:14:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730067300000|2024-10-27 22:15:00|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|2
1730067310000|2024-10-27 22:15:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730067320000|2024-10-27 22:15:20|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1730067330000|2024-10-27 22:15:30|45.59|45.29|45.61|45.31|45.61|45.31|45.59|45.29|2
1730067340000|2024-10-27 22:15:40|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|3
1730067350000|2024-10-27 22:15:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730067370000|2024-10-27 22:16:10|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1730067380000|2024-10-27 22:16:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730067390000|2024-10-27 22:16:30|45.57|45.27|45.55|45.25|45.58|45.28|45.55|45.25|3
1730067400000|2024-10-27 22:16:40|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|3
1730067410000|2024-10-27 22:16:50|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730067430000|2024-10-27 22:17:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730067440000|2024-10-27 22:17:20|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730067450000|2024-10-27 22:17:30|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730067460000|2024-10-27 22:17:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730067480000|2024-10-27 22:18:00|45.6|45.3|45.59|45.29|45.6|45.3|45.58|45.28|3
1730067490000|2024-10-27 22:18:10|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1730067500000|2024-10-27 22:18:20|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1730067530000|2024-10-27 22:18:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730067550000|2024-10-27 22:19:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730067560000|2024-10-27 22:19:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730067570000|2024-10-27 22:19:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730067590000|2024-10-27 22:19:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730067600000|2024-10-27 22:20:00|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730067610000|2024-10-27 22:20:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1730067620000|2024-10-27 22:20:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730067630000|2024-10-27 22:20:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730067690000|2024-10-27 22:21:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730067700000|2024-10-27 22:21:40|45.67|45.37|45.58|45.28|45.67|45.37|45.58|45.28|5
1730067710000|2024-10-27 22:21:50|45.57|45.27|45.54|45.24|45.57|45.27|45.54|45.24|3
1730067720000|2024-10-27 22:22:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730067730000|2024-10-27 22:22:10|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730067740000|2024-10-27 22:22:20|45.56|45.26|45.56|45.26|45.57|45.27|45.55|45.25|5
1730067760000|2024-10-27 22:22:40|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|4
1730067770000|2024-10-27 22:22:50|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1730067780000|2024-10-27 22:23:00|45.57|45.27|45.58|45.28|45.59|45.29|45.57|45.27|3
1730067790000|2024-10-27 22:23:10|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730067820000|2024-10-27 22:23:40|45.61|45.31|45.64|45.34|45.65|45.35|45.6|45.3|8
1730067830000|2024-10-27 22:23:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730067840000|2024-10-27 22:24:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730067860000|2024-10-27 22:24:20|45.62|45.32|45.6|45.3|45.62|45.32|45.59|45.29|3
1730067870000|2024-10-27 22:24:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730067900000|2024-10-27 22:25:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730067910000|2024-10-27 22:25:10|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730067920000|2024-10-27 22:25:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730067950000|2024-10-27 22:25:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730067960000|2024-10-27 22:26:00|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730067970000|2024-10-27 22:26:10|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730067980000|2024-10-27 22:26:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730068000000|2024-10-27 22:26:40|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730068010000|2024-10-27 22:26:50|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1730068020000|2024-10-27 22:27:00|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730068030000|2024-10-27 22:27:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730068040000|2024-10-27 22:27:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1730068080000|2024-10-27 22:28:00|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1730068090000|2024-10-27 22:28:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730068120000|2024-10-27 22:28:40|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730068130000|2024-10-27 22:28:50|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1730068150000|2024-10-27 22:29:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730068170000|2024-10-27 22:29:30|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|3
1730068180000|2024-10-27 22:29:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730068190000|2024-10-27 22:29:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730068200000|2024-10-27 22:30:00|45.47|45.17|45.49|45.19|45.49|45.19|45.46|45.16|4
1730068210000|2024-10-27 22:30:10|45.5|45.2|45.48|45.18|45.5|45.2|45.47|45.17|5
1730068220000|2024-10-27 22:30:20|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|2
1730068240000|2024-10-27 22:30:40|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730068260000|2024-10-27 22:31:00|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730068290000|2024-10-27 22:31:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730068300000|2024-10-27 22:31:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730068330000|2024-10-27 22:32:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730068360000|2024-10-27 22:32:40|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730068380000|2024-10-27 22:33:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730068390000|2024-10-27 22:33:10|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730068430000|2024-10-27 22:33:50|45.37|45.07|45.34|45.04|45.37|45.07|45.34|45.04|4
1730068470000|2024-10-27 22:34:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730068480000|2024-10-27 22:34:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068500000|2024-10-27 22:35:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730068510000|2024-10-27 22:35:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068560000|2024-10-27 22:36:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730068570000|2024-10-27 22:36:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730068590000|2024-10-27 22:36:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730068610000|2024-10-27 22:36:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730068650000|2024-10-27 22:37:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730068680000|2024-10-27 22:38:00|45.36|45.06|45.39|45.09|45.39|45.09|45.36|45.06|4
1730068690000|2024-10-27 22:38:10|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730068700000|2024-10-27 22:38:20|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730068720000|2024-10-27 22:38:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|5
1730068730000|2024-10-27 22:38:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730068740000|2024-10-27 22:39:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730068750000|2024-10-27 22:39:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730068760000|2024-10-27 22:39:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068770000|2024-10-27 22:39:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730068790000|2024-10-27 22:39:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068800000|2024-10-27 22:40:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730068810000|2024-10-27 22:40:10|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730068870000|2024-10-27 22:41:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068880000|2024-10-27 22:41:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730068890000|2024-10-27 22:41:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730068910000|2024-10-27 22:41:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730068960000|2024-10-27 22:42:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730068970000|2024-10-27 22:42:50|45.38|45.08|45.43|45.13|45.43|45.13|45.38|45.08|6
1730068980000|2024-10-27 22:43:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730068990000|2024-10-27 22:43:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730069000000|2024-10-27 22:43:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730069010000|2024-10-27 22:43:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730069020000|2024-10-27 22:43:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730069090000|2024-10-27 22:44:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730069100000|2024-10-27 22:45:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730069140000|2024-10-27 22:45:40|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730069150000|2024-10-27 22:45:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730069170000|2024-10-27 22:46:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730069210000|2024-10-27 22:46:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730069220000|2024-10-27 22:47:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730069240000|2024-10-27 22:47:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730069260000|2024-10-27 22:47:40|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1730069300000|2024-10-27 22:48:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730069380000|2024-10-27 22:49:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730069390000|2024-10-27 22:49:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730069400000|2024-10-27 22:50:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730069420000|2024-10-27 22:50:20|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730069450000|2024-10-27 22:50:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730069520000|2024-10-27 22:52:00|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730069560000|2024-10-27 22:52:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730069590000|2024-10-27 22:53:10|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730069610000|2024-10-27 22:53:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730069650000|2024-10-27 22:54:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730069820000|2024-10-27 22:57:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730069830000|2024-10-27 22:57:10|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730069840000|2024-10-27 22:57:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730070010000|2024-10-27 23:00:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730070030000|2024-10-27 23:00:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730070060000|2024-10-27 23:01:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730070090000|2024-10-27 23:01:30|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1730070120000|2024-10-27 23:02:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730070150000|2024-10-27 23:02:30|45.55|45.25|45.58|45.28|45.58|45.28|45.55|45.25|4
1730070180000|2024-10-27 23:03:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730070190000|2024-10-27 23:03:10|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1730070220000|2024-10-27 23:03:40|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|3
1730070230000|2024-10-27 23:03:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730070240000|2024-10-27 23:04:00|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|3
1730070250000|2024-10-27 23:04:10|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730070310000|2024-10-27 23:05:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730070360000|2024-10-27 23:06:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730070380000|2024-10-27 23:06:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730070410000|2024-10-27 23:06:50|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|2
1730070420000|2024-10-27 23:07:00|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730070460000|2024-10-27 23:07:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730070470000|2024-10-27 23:07:50|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1730070510000|2024-10-27 23:08:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730070530000|2024-10-27 23:08:50|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|4
1730070590000|2024-10-27 23:09:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730070610000|2024-10-27 23:10:10|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730070630000|2024-10-27 23:10:30|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730070700000|2024-10-27 23:11:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730070720000|2024-10-27 23:12:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730070800000|2024-10-27 23:13:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730070810000|2024-10-27 23:13:30|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730070860000|2024-10-27 23:14:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730070920000|2024-10-27 23:15:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730070940000|2024-10-27 23:15:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730070950000|2024-10-27 23:15:50|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730070970000|2024-10-27 23:16:10|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|2
1730070980000|2024-10-27 23:16:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730070990000|2024-10-27 23:16:30|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730071010000|2024-10-27 23:16:50|45.52|45.22|45.5|45.2|45.52|45.22|45.5|45.2|2
1730071020000|2024-10-27 23:17:00|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730071040000|2024-10-27 23:17:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730071080000|2024-10-27 23:18:00|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1730071110000|2024-10-27 23:18:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730071170000|2024-10-27 23:19:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730071210000|2024-10-27 23:20:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730071230000|2024-10-27 23:20:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730071240000|2024-10-27 23:20:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730071380000|2024-10-27 23:23:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730071410000|2024-10-27 23:23:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730071450000|2024-10-27 23:24:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730071510000|2024-10-27 23:25:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730071530000|2024-10-27 23:25:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730071610000|2024-10-27 23:26:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730071680000|2024-10-27 23:28:00|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730071690000|2024-10-27 23:28:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730071700000|2024-10-27 23:28:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730071710000|2024-10-27 23:28:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730071720000|2024-10-27 23:28:40|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|2
1730071730000|2024-10-27 23:28:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730071770000|2024-10-27 23:29:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730071800000|2024-10-27 23:30:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730071810000|2024-10-27 23:30:10|45.38|45.08|45.42|45.12|45.42|45.12|45.38|45.08|4
1730071820000|2024-10-27 23:30:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730071830000|2024-10-27 23:30:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730071860000|2024-10-27 23:31:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730071870000|2024-10-27 23:31:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730071880000|2024-10-27 23:31:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730071890000|2024-10-27 23:31:30|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|2
1730071980000|2024-10-27 23:33:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730072020000|2024-10-27 23:33:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730072030000|2024-10-27 23:33:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072040000|2024-10-27 23:34:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730072060000|2024-10-27 23:34:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730072070000|2024-10-27 23:34:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730072130000|2024-10-27 23:35:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730072140000|2024-10-27 23:35:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072200000|2024-10-27 23:36:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730072420000|2024-10-27 23:40:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072450000|2024-10-27 23:40:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730072460000|2024-10-27 23:41:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730072500000|2024-10-27 23:41:40|45.3|45|45.28|44.98|45.3|45|45.28|44.98|2
1730072530000|2024-10-27 23:42:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730072550000|2024-10-27 23:42:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730072560000|2024-10-27 23:42:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730072580000|2024-10-27 23:43:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730072590000|2024-10-27 23:43:10|45.29|44.99|45.34|45.04|45.34|45.04|45.29|44.99|3
1730072620000|2024-10-27 23:43:40|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730072630000|2024-10-27 23:43:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072650000|2024-10-27 23:44:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730072660000|2024-10-27 23:44:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|4
1730072700000|2024-10-27 23:45:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072710000|2024-10-27 23:45:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1730072720000|2024-10-27 23:45:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730072730000|2024-10-27 23:45:30|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730072740000|2024-10-27 23:45:40|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|5
1730072760000|2024-10-27 23:46:00|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730072770000|2024-10-27 23:46:10|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|6
1730072780000|2024-10-27 23:46:20|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|6
1730072790000|2024-10-27 23:46:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730072800000|2024-10-27 23:46:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730072850000|2024-10-27 23:47:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730072940000|2024-10-27 23:49:00|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730072970000|2024-10-27 23:49:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730072980000|2024-10-27 23:49:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730073000000|2024-10-27 23:50:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730073020000|2024-10-27 23:50:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730073030000|2024-10-27 23:50:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730073040000|2024-10-27 23:50:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|6
1730073060000|2024-10-27 23:51:00|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730073070000|2024-10-27 23:51:10|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730073080000|2024-10-27 23:51:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730073090000|2024-10-27 23:51:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730073100000|2024-10-27 23:51:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730073110000|2024-10-27 23:51:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730073120000|2024-10-27 23:52:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730073140000|2024-10-27 23:52:20|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730073150000|2024-10-27 23:52:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730073160000|2024-10-27 23:52:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730073170000|2024-10-27 23:52:50|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|5
1730073180000|2024-10-27 23:53:00|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|3
1730073190000|2024-10-27 23:53:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730073220000|2024-10-27 23:53:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730073240000|2024-10-27 23:54:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730073250000|2024-10-27 23:54:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|10
1730073260000|2024-10-27 23:54:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730073280000|2024-10-27 23:54:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730073290000|2024-10-27 23:54:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730073360000|2024-10-27 23:56:00|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730073410000|2024-10-27 23:56:50|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730073490000|2024-10-27 23:58:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730073540000|2024-10-27 23:59:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730073550000|2024-10-27 23:59:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730073570000|2024-10-27 23:59:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730073590000|2024-10-27 23:59:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730073600000|2024-10-28 00:00:00|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1730073620000|2024-10-28 00:00:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730073630000|2024-10-28 00:00:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730073650000|2024-10-28 00:00:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730073700000|2024-10-28 00:01:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730073720000|2024-10-28 00:02:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730073740000|2024-10-28 00:02:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730073770000|2024-10-28 00:02:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730073780000|2024-10-28 00:03:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730073790000|2024-10-28 00:03:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730073800000|2024-10-28 00:03:20|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|5
1730073820000|2024-10-28 00:03:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730073860000|2024-10-28 00:04:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730073870000|2024-10-28 00:04:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730073890000|2024-10-28 00:04:50|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730073900000|2024-10-28 00:05:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730073950000|2024-10-28 00:05:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730073960000|2024-10-28 00:06:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|4
1730073970000|2024-10-28 00:06:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730074000000|2024-10-28 00:06:40|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730074020000|2024-10-28 00:07:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730074030000|2024-10-28 00:07:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730074040000|2024-10-28 00:07:20|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730074100000|2024-10-28 00:08:20|45.32|45.02|45.3|45|45.32|45.02|45.3|45|2
1730074110000|2024-10-28 00:08:30|45.29|44.99|45.34|45.04|45.34|45.04|45.29|44.99|6
1730074120000|2024-10-28 00:08:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730074150000|2024-10-28 00:09:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730074160000|2024-10-28 00:09:20|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|2
1730074170000|2024-10-28 00:09:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730074180000|2024-10-28 00:09:40|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730074190000|2024-10-28 00:09:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730074200000|2024-10-28 00:10:00|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|3
1730074210000|2024-10-28 00:10:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730074230000|2024-10-28 00:10:30|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1730074240000|2024-10-28 00:10:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730074270000|2024-10-28 00:11:10|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|3
1730074290000|2024-10-28 00:11:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730074320000|2024-10-28 00:12:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730074330000|2024-10-28 00:12:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730074350000|2024-10-28 00:12:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730074390000|2024-10-28 00:13:10|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1730074410000|2024-10-28 00:13:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730074430000|2024-10-28 00:13:50|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730074460000|2024-10-28 00:14:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730074560000|2024-10-28 00:16:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730074580000|2024-10-28 00:16:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730074590000|2024-10-28 00:16:30|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|5
1730074620000|2024-10-28 00:17:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730074660000|2024-10-28 00:17:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730074700000|2024-10-28 00:18:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730074720000|2024-10-28 00:18:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730074730000|2024-10-28 00:18:50|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730074740000|2024-10-28 00:19:00|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|2
1730074760000|2024-10-28 00:19:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730074770000|2024-10-28 00:19:30|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730074790000|2024-10-28 00:19:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730074800000|2024-10-28 00:20:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730074830000|2024-10-28 00:20:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730074840000|2024-10-28 00:20:40|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1730074880000|2024-10-28 00:21:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730074900000|2024-10-28 00:21:40|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730074930000|2024-10-28 00:22:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730074940000|2024-10-28 00:22:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730074970000|2024-10-28 00:22:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730074990000|2024-10-28 00:23:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730075010000|2024-10-28 00:23:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730075020000|2024-10-28 00:23:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730075050000|2024-10-28 00:24:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075090000|2024-10-28 00:24:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075120000|2024-10-28 00:25:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075160000|2024-10-28 00:26:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730075170000|2024-10-28 00:26:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075190000|2024-10-28 00:26:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075210000|2024-10-28 00:26:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075220000|2024-10-28 00:27:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730075230000|2024-10-28 00:27:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730075280000|2024-10-28 00:28:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730075310000|2024-10-28 00:28:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730075320000|2024-10-28 00:28:40|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730075330000|2024-10-28 00:28:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730075340000|2024-10-28 00:29:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730075400000|2024-10-28 00:30:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730075430000|2024-10-28 00:30:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075440000|2024-10-28 00:30:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075450000|2024-10-28 00:30:50|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730075460000|2024-10-28 00:31:00|45.31|45.01|45.32|45.02|45.33|45.03|45.31|45.01|4
1730075470000|2024-10-28 00:31:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730075480000|2024-10-28 00:31:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730075490000|2024-10-28 00:31:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730075500000|2024-10-28 00:31:40|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730075510000|2024-10-28 00:31:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730075540000|2024-10-28 00:32:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730075560000|2024-10-28 00:32:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730075570000|2024-10-28 00:32:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730075580000|2024-10-28 00:33:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730075590000|2024-10-28 00:33:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730075600000|2024-10-28 00:33:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075610000|2024-10-28 00:33:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075640000|2024-10-28 00:34:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075650000|2024-10-28 00:34:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730075680000|2024-10-28 00:34:40|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730075690000|2024-10-28 00:34:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730075700000|2024-10-28 00:35:00|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1730075720000|2024-10-28 00:35:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730075750000|2024-10-28 00:35:50|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730075760000|2024-10-28 00:36:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730075780000|2024-10-28 00:36:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730075820000|2024-10-28 00:37:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730075830000|2024-10-28 00:37:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730075850000|2024-10-28 00:37:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730075860000|2024-10-28 00:37:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730075870000|2024-10-28 00:37:50|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730075920000|2024-10-28 00:38:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730075950000|2024-10-28 00:39:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730075960000|2024-10-28 00:39:20|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730075970000|2024-10-28 00:39:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076000000|2024-10-28 00:40:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730076030000|2024-10-28 00:40:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076060000|2024-10-28 00:41:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730076100000|2024-10-28 00:41:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|10
1730076120000|2024-10-28 00:42:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076140000|2024-10-28 00:42:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730076150000|2024-10-28 00:42:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730076180000|2024-10-28 00:43:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730076290000|2024-10-28 00:44:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730076300000|2024-10-28 00:45:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730076310000|2024-10-28 00:45:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730076330000|2024-10-28 00:45:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730076340000|2024-10-28 00:45:40|45.3|45|45.33|45.03|45.33|45.03|45.3|45|2
1730076350000|2024-10-28 00:45:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076370000|2024-10-28 00:46:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730076430000|2024-10-28 00:47:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076480000|2024-10-28 00:48:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730076490000|2024-10-28 00:48:10|45.32|45.02|45.3|45|45.32|45.02|45.3|45|2
1730076510000|2024-10-28 00:48:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730076540000|2024-10-28 00:49:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730076600000|2024-10-28 00:50:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730076610000|2024-10-28 00:50:10|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|2
1730076640000|2024-10-28 00:50:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730076660000|2024-10-28 00:51:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076710000|2024-10-28 00:51:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730076720000|2024-10-28 00:52:00|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730076740000|2024-10-28 00:52:20|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730076760000|2024-10-28 00:52:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730076800000|2024-10-28 00:53:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730076810000|2024-10-28 00:53:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730076820000|2024-10-28 00:53:40|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730076850000|2024-10-28 00:54:10|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730076910000|2024-10-28 00:55:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730076960000|2024-10-28 00:56:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730076980000|2024-10-28 00:56:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730077300000|2024-10-28 01:01:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730077320000|2024-10-28 01:02:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730077400000|2024-10-28 01:03:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730077440000|2024-10-28 01:04:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730077510000|2024-10-28 01:05:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730077560000|2024-10-28 01:06:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730077590000|2024-10-28 01:06:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730077600000|2024-10-28 01:06:40|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1730077610000|2024-10-28 01:06:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730077630000|2024-10-28 01:07:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730077680000|2024-10-28 01:08:00|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730077690000|2024-10-28 01:08:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730077720000|2024-10-28 01:08:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730077750000|2024-10-28 01:09:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730077780000|2024-10-28 01:09:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730077790000|2024-10-28 01:09:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730077800000|2024-10-28 01:10:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730077810000|2024-10-28 01:10:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730077820000|2024-10-28 01:10:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730077830000|2024-10-28 01:10:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730077840000|2024-10-28 01:10:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730077850000|2024-10-28 01:10:50|45.37|45.07|45.36|45.06|45.37|45.07|45.35|45.05|3
1730077870000|2024-10-28 01:11:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730077910000|2024-10-28 01:11:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730078020000|2024-10-28 01:13:40|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730078030000|2024-10-28 01:13:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730078040000|2024-10-28 01:14:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730078070000|2024-10-28 01:14:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730078120000|2024-10-28 01:15:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730078160000|2024-10-28 01:16:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730078170000|2024-10-28 01:16:10|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730078180000|2024-10-28 01:16:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730078200000|2024-10-28 01:16:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730078220000|2024-10-28 01:17:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730078230000|2024-10-28 01:17:10|45.34|45.04|45.31|45.01|45.34|45.04|45.31|45.01|3
1730078250000|2024-10-28 01:17:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730078260000|2024-10-28 01:17:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730078280000|2024-10-28 01:18:00|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|5
1730078300000|2024-10-28 01:18:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730078340000|2024-10-28 01:19:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730078350000|2024-10-28 01:19:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730078360000|2024-10-28 01:19:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730078410000|2024-10-28 01:20:10|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|2
1730078440000|2024-10-28 01:20:40|45.3|45|45.31|45.01|45.31|45.01|45.3|45|4
1730078460000|2024-10-28 01:21:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730078570000|2024-10-28 01:22:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730078620000|2024-10-28 01:23:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730078630000|2024-10-28 01:23:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730078640000|2024-10-28 01:24:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730078670000|2024-10-28 01:24:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730078700000|2024-10-28 01:25:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730078740000|2024-10-28 01:25:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730078850000|2024-10-28 01:27:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730079040000|2024-10-28 01:30:40|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730079080000|2024-10-28 01:31:20|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1730079150000|2024-10-28 01:32:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730079170000|2024-10-28 01:32:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730079180000|2024-10-28 01:33:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730079190000|2024-10-28 01:33:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730079200000|2024-10-28 01:33:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730079270000|2024-10-28 01:34:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730079320000|2024-10-28 01:35:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730079410000|2024-10-28 01:36:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730079430000|2024-10-28 01:37:10|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730079450000|2024-10-28 01:37:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730079520000|2024-10-28 01:38:40|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730079560000|2024-10-28 01:39:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730079570000|2024-10-28 01:39:30|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730079580000|2024-10-28 01:39:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730079620000|2024-10-28 01:40:20|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730079670000|2024-10-28 01:41:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730079740000|2024-10-28 01:42:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730079830000|2024-10-28 01:43:50|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|3
1730079900000|2024-10-28 01:45:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730079930000|2024-10-28 01:45:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730080040000|2024-10-28 01:47:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730080070000|2024-10-28 01:47:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730080080000|2024-10-28 01:48:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730080140000|2024-10-28 01:49:00|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730080160000|2024-10-28 01:49:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730080170000|2024-10-28 01:49:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730080210000|2024-10-28 01:50:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730080260000|2024-10-28 01:51:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730080270000|2024-10-28 01:51:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730080280000|2024-10-28 01:51:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730080290000|2024-10-28 01:51:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730080340000|2024-10-28 01:52:20|45.25|44.95|45.25|44.95|45.25|44.95|45.24|44.94|3
1730080410000|2024-10-28 01:53:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730080460000|2024-10-28 01:54:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730080530000|2024-10-28 01:55:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730080540000|2024-10-28 01:55:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730080550000|2024-10-28 01:55:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730080560000|2024-10-28 01:56:00|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1730080570000|2024-10-28 01:56:10|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730080580000|2024-10-28 01:56:20|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730080590000|2024-10-28 01:56:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730080640000|2024-10-28 01:57:20|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730080660000|2024-10-28 01:57:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730080680000|2024-10-28 01:58:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730080690000|2024-10-28 01:58:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730080710000|2024-10-28 01:58:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730080720000|2024-10-28 01:58:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730080730000|2024-10-28 01:58:50|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730080860000|2024-10-28 02:01:00|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730080870000|2024-10-28 02:01:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730081000000|2024-10-28 02:03:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730081020000|2024-10-28 02:03:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730081030000|2024-10-28 02:03:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730081050000|2024-10-28 02:04:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730081100000|2024-10-28 02:05:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730081110000|2024-10-28 02:05:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730081200000|2024-10-28 02:06:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730081220000|2024-10-28 02:07:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730081230000|2024-10-28 02:07:10|45.2|44.9|45.23|44.93|45.23|44.93|45.2|44.9|3
1730081270000|2024-10-28 02:07:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730081310000|2024-10-28 02:08:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730081340000|2024-10-28 02:09:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730081430000|2024-10-28 02:10:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730081460000|2024-10-28 02:11:00|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730081470000|2024-10-28 02:11:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730081480000|2024-10-28 02:11:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730081490000|2024-10-28 02:11:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730081550000|2024-10-28 02:12:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730081570000|2024-10-28 02:12:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730081580000|2024-10-28 02:13:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730081600000|2024-10-28 02:13:20|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730081610000|2024-10-28 02:13:30|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730081620000|2024-10-28 02:13:40|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730081670000|2024-10-28 02:14:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730081700000|2024-10-28 02:15:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730081790000|2024-10-28 02:16:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730081810000|2024-10-28 02:16:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730081850000|2024-10-28 02:17:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730081860000|2024-10-28 02:17:40|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730081880000|2024-10-28 02:18:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730081920000|2024-10-28 02:18:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730082010000|2024-10-28 02:20:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730082030000|2024-10-28 02:20:30|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1730082080000|2024-10-28 02:21:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730082090000|2024-10-28 02:21:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730082100000|2024-10-28 02:21:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730082160000|2024-10-28 02:22:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730082200000|2024-10-28 02:23:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730082210000|2024-10-28 02:23:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730082230000|2024-10-28 02:23:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730082250000|2024-10-28 02:24:10|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730082280000|2024-10-28 02:24:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730082290000|2024-10-28 02:24:50|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730082300000|2024-10-28 02:25:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730082320000|2024-10-28 02:25:20|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730082390000|2024-10-28 02:26:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730082420000|2024-10-28 02:27:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730082430000|2024-10-28 02:27:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730082450000|2024-10-28 02:27:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730082470000|2024-10-28 02:27:50|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730082540000|2024-10-28 02:29:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730082640000|2024-10-28 02:30:40|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730082670000|2024-10-28 02:31:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730082690000|2024-10-28 02:31:30|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730082790000|2024-10-28 02:33:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730082800000|2024-10-28 02:33:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730082810000|2024-10-28 02:33:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730082840000|2024-10-28 02:34:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730082870000|2024-10-28 02:34:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730082890000|2024-10-28 02:34:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730082920000|2024-10-28 02:35:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730082970000|2024-10-28 02:36:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730083040000|2024-10-28 02:37:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730083050000|2024-10-28 02:37:30|45.16|44.86|45.14|44.84|45.16|44.86|45.14|44.84|3
1730083090000|2024-10-28 02:38:10|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|5
1730083100000|2024-10-28 02:38:20|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|4
1730083110000|2024-10-28 02:38:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730083120000|2024-10-28 02:38:40|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730083140000|2024-10-28 02:39:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730083160000|2024-10-28 02:39:20|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|5
1730083170000|2024-10-28 02:39:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730083180000|2024-10-28 02:39:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730083200000|2024-10-28 02:40:00|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730083240000|2024-10-28 02:40:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730083260000|2024-10-28 02:41:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730083300000|2024-10-28 02:41:40|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730083340000|2024-10-28 02:42:20|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730083430000|2024-10-28 02:43:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730083490000|2024-10-28 02:44:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730083550000|2024-10-28 02:45:50|45.12|44.82|45.08|44.78|45.12|44.82|45.08|44.78|4
1730083570000|2024-10-28 02:46:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730083690000|2024-10-28 02:48:10|45.04|44.74|44.98|44.68|45.04|44.74|44.98|44.68|4
1730083700000|2024-10-28 02:48:20|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1730083710000|2024-10-28 02:48:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730083720000|2024-10-28 02:48:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730083730000|2024-10-28 02:48:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730083740000|2024-10-28 02:49:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730083750000|2024-10-28 02:49:10|45.02|44.72|45.04|44.74|45.04|44.74|45.02|44.72|3
1730083760000|2024-10-28 02:49:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730083800000|2024-10-28 02:50:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730083810000|2024-10-28 02:50:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730083840000|2024-10-28 02:50:40|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|4
1730083850000|2024-10-28 02:50:50|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730083860000|2024-10-28 02:51:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|4
1730083870000|2024-10-28 02:51:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730083920000|2024-10-28 02:52:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730083940000|2024-10-28 02:52:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730083960000|2024-10-28 02:52:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730084010000|2024-10-28 02:53:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730084120000|2024-10-28 02:55:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730084130000|2024-10-28 02:55:30|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730084140000|2024-10-28 02:55:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730084150000|2024-10-28 02:55:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730084170000|2024-10-28 02:56:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730084180000|2024-10-28 02:56:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730084190000|2024-10-28 02:56:30|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730084200000|2024-10-28 02:56:40|45.09|44.79|45.07|44.77|45.09|44.79|45.07|44.77|2
1730084280000|2024-10-28 02:58:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730084290000|2024-10-28 02:58:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730084330000|2024-10-28 02:58:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730084400000|2024-10-28 03:00:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730084410000|2024-10-28 03:00:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730084420000|2024-10-28 03:00:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730084460000|2024-10-28 03:01:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730084470000|2024-10-28 03:01:10|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|7
1730084480000|2024-10-28 03:01:20|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|4
1730084500000|2024-10-28 03:01:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730084510000|2024-10-28 03:01:50|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730084530000|2024-10-28 03:02:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730084540000|2024-10-28 03:02:20|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730084550000|2024-10-28 03:02:30|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730084570000|2024-10-28 03:02:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730084580000|2024-10-28 03:03:00|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730084590000|2024-10-28 03:03:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730084650000|2024-10-28 03:04:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730084660000|2024-10-28 03:04:20|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730084670000|2024-10-28 03:04:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730084680000|2024-10-28 03:04:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730084730000|2024-10-28 03:05:30|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730084740000|2024-10-28 03:05:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730084790000|2024-10-28 03:06:30|45.13|44.83|45.11|44.81|45.13|44.83|45.11|44.81|2
1730084840000|2024-10-28 03:07:20|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730084870000|2024-10-28 03:07:50|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|3
1730084880000|2024-10-28 03:08:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730084900000|2024-10-28 03:08:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730084910000|2024-10-28 03:08:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730084920000|2024-10-28 03:08:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730084980000|2024-10-28 03:09:40|45.12|44.82|45.1|44.8|45.12|44.82|45.1|44.8|2
1730085010000|2024-10-28 03:10:10|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730085060000|2024-10-28 03:11:00|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730085140000|2024-10-28 03:12:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730085220000|2024-10-28 03:13:40|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730085250000|2024-10-28 03:14:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730085260000|2024-10-28 03:14:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730085270000|2024-10-28 03:14:30|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730085290000|2024-10-28 03:14:50|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730085300000|2024-10-28 03:15:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730085310000|2024-10-28 03:15:10|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730085330000|2024-10-28 03:15:30|45.04|44.74|45.01|44.71|45.04|44.74|45.01|44.71|3
1730085370000|2024-10-28 03:16:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730085380000|2024-10-28 03:16:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730085400000|2024-10-28 03:16:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730085430000|2024-10-28 03:17:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730085490000|2024-10-28 03:18:10|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1730085530000|2024-10-28 03:18:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730085550000|2024-10-28 03:19:10|45|44.7|45|44.7|45|44.7|44.99|44.69|3
1730085570000|2024-10-28 03:19:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730085600000|2024-10-28 03:20:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730085620000|2024-10-28 03:20:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730085630000|2024-10-28 03:20:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730085640000|2024-10-28 03:20:40|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730085660000|2024-10-28 03:21:00|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730085670000|2024-10-28 03:21:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730085700000|2024-10-28 03:21:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730085710000|2024-10-28 03:21:50|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730085780000|2024-10-28 03:23:00|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730085820000|2024-10-28 03:23:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730085950000|2024-10-28 03:25:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730086010000|2024-10-28 03:26:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730086020000|2024-10-28 03:27:00|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730086030000|2024-10-28 03:27:10|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730086040000|2024-10-28 03:27:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730086070000|2024-10-28 03:27:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730086090000|2024-10-28 03:28:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730086100000|2024-10-28 03:28:20|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730086110000|2024-10-28 03:28:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730086140000|2024-10-28 03:29:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730086220000|2024-10-28 03:30:20|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730086230000|2024-10-28 03:30:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730086240000|2024-10-28 03:30:40|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1730086250000|2024-10-28 03:30:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730086280000|2024-10-28 03:31:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730086310000|2024-10-28 03:31:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730086340000|2024-10-28 03:32:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730086370000|2024-10-28 03:32:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730086380000|2024-10-28 03:33:00|45.02|44.72|45|44.7|45.02|44.72|45|44.7|5
1730086390000|2024-10-28 03:33:10|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1730086400000|2024-10-28 03:33:20|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730086410000|2024-10-28 03:33:30|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|5
1730086420000|2024-10-28 03:33:40|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730086440000|2024-10-28 03:34:00|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730086450000|2024-10-28 03:34:10|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|7
1730086460000|2024-10-28 03:34:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730086520000|2024-10-28 03:35:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730086530000|2024-10-28 03:35:30|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|7
1730086550000|2024-10-28 03:35:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730086560000|2024-10-28 03:36:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730086570000|2024-10-28 03:36:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730086610000|2024-10-28 03:36:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730086650000|2024-10-28 03:37:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730086690000|2024-10-28 03:38:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730086700000|2024-10-28 03:38:20|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730086710000|2024-10-28 03:38:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1730086720000|2024-10-28 03:38:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1730086730000|2024-10-28 03:38:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730086740000|2024-10-28 03:39:00|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730086760000|2024-10-28 03:39:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730086790000|2024-10-28 03:39:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730086800000|2024-10-28 03:40:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730086820000|2024-10-28 03:40:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730086860000|2024-10-28 03:41:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730086890000|2024-10-28 03:41:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730086900000|2024-10-28 03:41:40|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730086910000|2024-10-28 03:41:50|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730086930000|2024-10-28 03:42:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730086940000|2024-10-28 03:42:20|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730086950000|2024-10-28 03:42:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730086960000|2024-10-28 03:42:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730086990000|2024-10-28 03:43:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730087010000|2024-10-28 03:43:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730087020000|2024-10-28 03:43:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730087030000|2024-10-28 03:43:50|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730087040000|2024-10-28 03:44:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730087060000|2024-10-28 03:44:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730087120000|2024-10-28 03:45:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730087130000|2024-10-28 03:45:30|44.82|44.52|44.79|44.49|44.82|44.52|44.78|44.48|4
1730087210000|2024-10-28 03:46:50|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|3
1730087220000|2024-10-28 03:47:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730087230000|2024-10-28 03:47:10|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730087240000|2024-10-28 03:47:20|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|5
1730087250000|2024-10-28 03:47:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730087260000|2024-10-28 03:47:40|44.71|44.41|44.69|44.39|44.71|44.41|44.68|44.38|7
1730087270000|2024-10-28 03:47:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730087280000|2024-10-28 03:48:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730087290000|2024-10-28 03:48:10|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730087300000|2024-10-28 03:48:20|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730087310000|2024-10-28 03:48:30|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730087320000|2024-10-28 03:48:40|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|3
1730087330000|2024-10-28 03:48:50|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|11
1730087340000|2024-10-28 03:49:00|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|3
1730087350000|2024-10-28 03:49:10|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|5
1730087360000|2024-10-28 03:49:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730087370000|2024-10-28 03:49:30|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|5
1730087380000|2024-10-28 03:49:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730087400000|2024-10-28 03:50:00|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730087410000|2024-10-28 03:50:10|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730087420000|2024-10-28 03:50:20|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730087460000|2024-10-28 03:51:00|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|2
1730087480000|2024-10-28 03:51:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730087490000|2024-10-28 03:51:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730087500000|2024-10-28 03:51:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730087520000|2024-10-28 03:52:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730087530000|2024-10-28 03:52:10|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730087540000|2024-10-28 03:52:20|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730087550000|2024-10-28 03:52:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730087560000|2024-10-28 03:52:40|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1730087570000|2024-10-28 03:52:50|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|4
1730087590000|2024-10-28 03:53:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730087600000|2024-10-28 03:53:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730087610000|2024-10-28 03:53:30|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730087690000|2024-10-28 03:54:50|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730087700000|2024-10-28 03:55:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730087710000|2024-10-28 03:55:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730087740000|2024-10-28 03:55:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730087750000|2024-10-28 03:55:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730087760000|2024-10-28 03:56:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|4
1730087780000|2024-10-28 03:56:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1730087790000|2024-10-28 03:56:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730087870000|2024-10-28 03:57:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730087920000|2024-10-28 03:58:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730087930000|2024-10-28 03:58:50|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730087940000|2024-10-28 03:59:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730087950000|2024-10-28 03:59:10|44.68|44.38|44.7|44.4|44.71|44.41|44.68|44.38|4
1730087960000|2024-10-28 03:59:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730088000000|2024-10-28 04:00:00|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730088010000|2024-10-28 04:00:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|4
1730088020000|2024-10-28 04:00:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730088040000|2024-10-28 04:00:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730088050000|2024-10-28 04:00:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730088060000|2024-10-28 04:01:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1730088070000|2024-10-28 04:01:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730088090000|2024-10-28 04:01:30|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|6
1730088100000|2024-10-28 04:01:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730088110000|2024-10-28 04:01:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730088120000|2024-10-28 04:02:00|44.64|44.34|44.59|44.29|44.65|44.35|44.57|44.27|6
1730088130000|2024-10-28 04:02:10|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|6
1730088140000|2024-10-28 04:02:20|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|4
1730088150000|2024-10-28 04:02:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730088160000|2024-10-28 04:02:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730088180000|2024-10-28 04:03:00|44.64|44.34|44.66|44.36|44.66|44.36|44.64|44.34|3
1730088190000|2024-10-28 04:03:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730088200000|2024-10-28 04:03:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730088210000|2024-10-28 04:03:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730088220000|2024-10-28 04:03:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730088230000|2024-10-28 04:03:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730088240000|2024-10-28 04:04:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730088250000|2024-10-28 04:04:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730088260000|2024-10-28 04:04:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|6
1730088270000|2024-10-28 04:04:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730088280000|2024-10-28 04:04:40|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730088310000|2024-10-28 04:05:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730088320000|2024-10-28 04:05:20|44.73|44.43|44.74|44.44|44.75|44.45|44.73|44.43|4
1730088350000|2024-10-28 04:05:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730088380000|2024-10-28 04:06:20|44.76|44.46|44.8|44.5|44.8|44.5|44.76|44.46|2
1730088390000|2024-10-28 04:06:30|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|3
1730088400000|2024-10-28 04:06:40|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|2
1730088410000|2024-10-28 04:06:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730088430000|2024-10-28 04:07:10|44.87|44.57|44.87|44.57|44.87|44.57|44.85|44.55|7
1730088440000|2024-10-28 04:07:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730088450000|2024-10-28 04:07:30|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088470000|2024-10-28 04:07:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088490000|2024-10-28 04:08:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730088500000|2024-10-28 04:08:20|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730088510000|2024-10-28 04:08:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730088520000|2024-10-28 04:08:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|6
1730088530000|2024-10-28 04:08:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088540000|2024-10-28 04:09:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088560000|2024-10-28 04:09:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1730088570000|2024-10-28 04:09:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730088630000|2024-10-28 04:10:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730088650000|2024-10-28 04:10:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730088660000|2024-10-28 04:11:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730088670000|2024-10-28 04:11:10|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1730088680000|2024-10-28 04:11:20|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730088690000|2024-10-28 04:11:30|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730088700000|2024-10-28 04:11:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730088710000|2024-10-28 04:11:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730088720000|2024-10-28 04:12:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730088750000|2024-10-28 04:12:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730088780000|2024-10-28 04:13:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730088810000|2024-10-28 04:13:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730088830000|2024-10-28 04:13:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730088840000|2024-10-28 04:14:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730088850000|2024-10-28 04:14:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730088870000|2024-10-28 04:14:30|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088880000|2024-10-28 04:14:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730088890000|2024-10-28 04:14:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1730088900000|2024-10-28 04:15:00|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|5
1730088910000|2024-10-28 04:15:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730088930000|2024-10-28 04:15:30|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730088940000|2024-10-28 04:15:40|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730088950000|2024-10-28 04:15:50|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730088960000|2024-10-28 04:16:00|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730088970000|2024-10-28 04:16:10|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|4
1730088990000|2024-10-28 04:16:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730089000000|2024-10-28 04:16:40|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1730089010000|2024-10-28 04:16:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730089020000|2024-10-28 04:17:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730089040000|2024-10-28 04:17:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730089080000|2024-10-28 04:18:00|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730089090000|2024-10-28 04:18:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730089110000|2024-10-28 04:18:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1730089120000|2024-10-28 04:18:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730089130000|2024-10-28 04:18:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730089140000|2024-10-28 04:19:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730089150000|2024-10-28 04:19:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730089170000|2024-10-28 04:19:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730089180000|2024-10-28 04:19:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730089200000|2024-10-28 04:20:00|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730089210000|2024-10-28 04:20:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730089240000|2024-10-28 04:20:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730089250000|2024-10-28 04:20:50|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1730089260000|2024-10-28 04:21:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730089270000|2024-10-28 04:21:10|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1730089280000|2024-10-28 04:21:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730089320000|2024-10-28 04:22:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730089330000|2024-10-28 04:22:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730089340000|2024-10-28 04:22:20|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1730089360000|2024-10-28 04:22:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730089380000|2024-10-28 04:23:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730089390000|2024-10-28 04:23:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730089400000|2024-10-28 04:23:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730089410000|2024-10-28 04:23:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730089420000|2024-10-28 04:23:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730089430000|2024-10-28 04:23:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730089440000|2024-10-28 04:24:00|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|5
1730089460000|2024-10-28 04:24:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730089470000|2024-10-28 04:24:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730089480000|2024-10-28 04:24:40|44.73|44.43|44.7|44.4|44.73|44.43|44.7|44.4|4
1730089490000|2024-10-28 04:24:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730089500000|2024-10-28 04:25:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|6
1730089560000|2024-10-28 04:26:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730089580000|2024-10-28 04:26:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730089620000|2024-10-28 04:27:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730089630000|2024-10-28 04:27:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730089640000|2024-10-28 04:27:20|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|5
1730089650000|2024-10-28 04:27:30|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|5
1730089660000|2024-10-28 04:27:40|44.62|44.32|44.65|44.35|44.65|44.35|44.62|44.32|3
1730089670000|2024-10-28 04:27:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730089680000|2024-10-28 04:28:00|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730089690000|2024-10-28 04:28:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730089720000|2024-10-28 04:28:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730089750000|2024-10-28 04:29:10|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730089770000|2024-10-28 04:29:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1730089800000|2024-10-28 04:30:00|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|3
1730089810000|2024-10-28 04:30:10|44.65|44.35|44.64|44.34|44.66|44.36|44.64|44.34|4
1730089820000|2024-10-28 04:30:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730089830000|2024-10-28 04:30:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730089860000|2024-10-28 04:31:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730089870000|2024-10-28 04:31:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730089890000|2024-10-28 04:31:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730089900000|2024-10-28 04:31:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730089920000|2024-10-28 04:32:00|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730089930000|2024-10-28 04:32:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730089940000|2024-10-28 04:32:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730089990000|2024-10-28 04:33:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090050000|2024-10-28 04:34:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090090000|2024-10-28 04:34:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730090100000|2024-10-28 04:35:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090120000|2024-10-28 04:35:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090130000|2024-10-28 04:35:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090140000|2024-10-28 04:35:40|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730090160000|2024-10-28 04:36:00|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730090200000|2024-10-28 04:36:40|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730090240000|2024-10-28 04:37:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090250000|2024-10-28 04:37:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|7
1730090260000|2024-10-28 04:37:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090280000|2024-10-28 04:38:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730090290000|2024-10-28 04:38:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730090300000|2024-10-28 04:38:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730090310000|2024-10-28 04:38:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090330000|2024-10-28 04:38:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090340000|2024-10-28 04:39:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730090410000|2024-10-28 04:40:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090430000|2024-10-28 04:40:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090450000|2024-10-28 04:40:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090460000|2024-10-28 04:41:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730090470000|2024-10-28 04:41:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730090510000|2024-10-28 04:41:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090520000|2024-10-28 04:42:00|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730090610000|2024-10-28 04:43:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090660000|2024-10-28 04:44:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090670000|2024-10-28 04:44:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730090700000|2024-10-28 04:45:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090750000|2024-10-28 04:45:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090770000|2024-10-28 04:46:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090780000|2024-10-28 04:46:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730090790000|2024-10-28 04:46:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730090800000|2024-10-28 04:46:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730090840000|2024-10-28 04:47:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730090910000|2024-10-28 04:48:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730090920000|2024-10-28 04:48:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1730090930000|2024-10-28 04:48:50|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1730090950000|2024-10-28 04:49:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730090960000|2024-10-28 04:49:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1730090970000|2024-10-28 04:49:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730091010000|2024-10-28 04:50:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730091130000|2024-10-28 04:52:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730091150000|2024-10-28 04:52:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730091220000|2024-10-28 04:53:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730091280000|2024-10-28 04:54:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730091300000|2024-10-28 04:55:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730091310000|2024-10-28 04:55:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730091360000|2024-10-28 04:56:00|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730091390000|2024-10-28 04:56:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730091420000|2024-10-28 04:57:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730091430000|2024-10-28 04:57:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730091440000|2024-10-28 04:57:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730091460000|2024-10-28 04:57:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730091470000|2024-10-28 04:57:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730091480000|2024-10-28 04:58:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730091600000|2024-10-28 05:00:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730091700000|2024-10-28 05:01:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730091720000|2024-10-28 05:02:00|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|2
1730091730000|2024-10-28 05:02:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730091740000|2024-10-28 05:02:20|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730091750000|2024-10-28 05:02:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730091760000|2024-10-28 05:02:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730091790000|2024-10-28 05:03:10|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|3
1730091810000|2024-10-28 05:03:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730091900000|2024-10-28 05:05:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730092020000|2024-10-28 05:07:00|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|5
1730092030000|2024-10-28 05:07:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730092060000|2024-10-28 05:07:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730092070000|2024-10-28 05:07:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730092100000|2024-10-28 05:08:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730092120000|2024-10-28 05:08:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730092140000|2024-10-28 05:09:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730092170000|2024-10-28 05:09:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730092200000|2024-10-28 05:10:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730092210000|2024-10-28 05:10:10|44.73|44.43|44.72|44.42|44.73|44.43|44.71|44.41|6
1730092220000|2024-10-28 05:10:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730092230000|2024-10-28 05:10:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730092240000|2024-10-28 05:10:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730092260000|2024-10-28 05:11:00|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730092330000|2024-10-28 05:12:10|44.7|44.4|44.68|44.38|44.7|44.4|44.67|44.37|5
1730092340000|2024-10-28 05:12:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730092360000|2024-10-28 05:12:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730092380000|2024-10-28 05:13:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730092390000|2024-10-28 05:13:10|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730092400000|2024-10-28 05:13:20|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|7
1730092410000|2024-10-28 05:13:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730092430000|2024-10-28 05:13:50|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730092440000|2024-10-28 05:14:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730092570000|2024-10-28 05:16:10|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730092660000|2024-10-28 05:17:40|44.7|44.4|44.74|44.44|44.74|44.44|44.7|44.4|3
1730092680000|2024-10-28 05:18:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730092710000|2024-10-28 05:18:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730092740000|2024-10-28 05:19:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730092760000|2024-10-28 05:19:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730092800000|2024-10-28 05:20:00|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|5
1730092810000|2024-10-28 05:20:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730092880000|2024-10-28 05:21:20|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730092920000|2024-10-28 05:22:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730092930000|2024-10-28 05:22:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730092940000|2024-10-28 05:22:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730092960000|2024-10-28 05:22:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730092990000|2024-10-28 05:23:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730093000000|2024-10-28 05:23:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730093010000|2024-10-28 05:23:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730093020000|2024-10-28 05:23:40|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|5
1730093030000|2024-10-28 05:23:50|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|7
1730093110000|2024-10-28 05:25:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730093120000|2024-10-28 05:25:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730093130000|2024-10-28 05:25:30|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|7
1730093140000|2024-10-28 05:25:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730093150000|2024-10-28 05:25:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730093160000|2024-10-28 05:26:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730093170000|2024-10-28 05:26:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|4
1730093180000|2024-10-28 05:26:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730093190000|2024-10-28 05:26:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|4
1730093270000|2024-10-28 05:27:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730093290000|2024-10-28 05:28:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730093300000|2024-10-28 05:28:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730093310000|2024-10-28 05:28:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730093340000|2024-10-28 05:29:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730093400000|2024-10-28 05:30:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730093410000|2024-10-28 05:30:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730093420000|2024-10-28 05:30:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730093430000|2024-10-28 05:30:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730093440000|2024-10-28 05:30:40|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730093460000|2024-10-28 05:31:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730093470000|2024-10-28 05:31:10|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1730093480000|2024-10-28 05:31:20|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730093490000|2024-10-28 05:31:30|44.52|44.22|44.53|44.23|44.54|44.24|44.52|44.22|7
1730093520000|2024-10-28 05:32:00|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|3
1730093550000|2024-10-28 05:32:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730093560000|2024-10-28 05:32:40|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730093580000|2024-10-28 05:33:00|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|2
1730093590000|2024-10-28 05:33:10|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730093600000|2024-10-28 05:33:20|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1730093610000|2024-10-28 05:33:30|44.52|44.22|44.52|44.22|44.53|44.23|44.52|44.22|5
1730093640000|2024-10-28 05:34:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730093650000|2024-10-28 05:34:10|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730093660000|2024-10-28 05:34:20|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|3
1730093670000|2024-10-28 05:34:30|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730093680000|2024-10-28 05:34:40|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|2
1730093700000|2024-10-28 05:35:00|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730093720000|2024-10-28 05:35:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730093740000|2024-10-28 05:35:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730093780000|2024-10-28 05:36:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730093790000|2024-10-28 05:36:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730093800000|2024-10-28 05:36:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1730093810000|2024-10-28 05:36:50|44.62|44.32|44.67|44.37|44.67|44.37|44.62|44.32|3
1730093820000|2024-10-28 05:37:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|2
1730093830000|2024-10-28 05:37:10|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|5
1730093840000|2024-10-28 05:37:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730093850000|2024-10-28 05:37:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|5
1730093860000|2024-10-28 05:37:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730093870000|2024-10-28 05:37:50|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730093880000|2024-10-28 05:38:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730093900000|2024-10-28 05:38:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1730093910000|2024-10-28 05:38:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730093920000|2024-10-28 05:38:40|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730093940000|2024-10-28 05:39:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730093950000|2024-10-28 05:39:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730093990000|2024-10-28 05:39:50|44.75|44.45|44.74|44.44|44.76|44.46|44.74|44.44|4
1730094010000|2024-10-28 05:40:10|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|5
1730094020000|2024-10-28 05:40:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730094030000|2024-10-28 05:40:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730094040000|2024-10-28 05:40:40|44.74|44.44|44.75|44.45|44.75|44.45|44.73|44.43|4
1730094080000|2024-10-28 05:41:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730094120000|2024-10-28 05:42:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730094130000|2024-10-28 05:42:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094140000|2024-10-28 05:42:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1730094160000|2024-10-28 05:42:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730094180000|2024-10-28 05:43:00|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730094190000|2024-10-28 05:43:10|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730094200000|2024-10-28 05:43:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730094230000|2024-10-28 05:43:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094250000|2024-10-28 05:44:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730094260000|2024-10-28 05:44:20|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1730094300000|2024-10-28 05:45:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730094310000|2024-10-28 05:45:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730094320000|2024-10-28 05:45:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730094340000|2024-10-28 05:45:40|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|2
1730094360000|2024-10-28 05:46:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730094370000|2024-10-28 05:46:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1730094380000|2024-10-28 05:46:20|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|4
1730094400000|2024-10-28 05:46:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094420000|2024-10-28 05:47:00|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|9
1730094430000|2024-10-28 05:47:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730094450000|2024-10-28 05:47:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730094470000|2024-10-28 05:47:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094480000|2024-10-28 05:48:00|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730094490000|2024-10-28 05:48:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730094500000|2024-10-28 05:48:20|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|4
1730094510000|2024-10-28 05:48:30|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730094530000|2024-10-28 05:48:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730094540000|2024-10-28 05:49:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094560000|2024-10-28 05:49:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730094580000|2024-10-28 05:49:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730094600000|2024-10-28 05:50:00|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730094610000|2024-10-28 05:50:10|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1730094620000|2024-10-28 05:50:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730094680000|2024-10-28 05:51:20|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730094690000|2024-10-28 05:51:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730094720000|2024-10-28 05:52:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730094730000|2024-10-28 05:52:10|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730094780000|2024-10-28 05:53:00|44.83|44.53|44.88|44.58|44.88|44.58|44.83|44.53|4
1730094790000|2024-10-28 05:53:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730094810000|2024-10-28 05:53:30|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1730094880000|2024-10-28 05:54:40|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730094890000|2024-10-28 05:54:50|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1730094900000|2024-10-28 05:55:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|6
1730094910000|2024-10-28 05:55:10|44.91|44.61|44.89|44.59|44.92|44.62|44.89|44.59|5
1730094920000|2024-10-28 05:55:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730094930000|2024-10-28 05:55:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730094940000|2024-10-28 05:55:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730094970000|2024-10-28 05:56:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730094990000|2024-10-28 05:56:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730095010000|2024-10-28 05:56:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730095020000|2024-10-28 05:57:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730095050000|2024-10-28 05:57:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730095060000|2024-10-28 05:57:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730095070000|2024-10-28 05:57:50|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|4
1730095080000|2024-10-28 05:58:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730095090000|2024-10-28 05:58:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730095100000|2024-10-28 05:58:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730095140000|2024-10-28 05:59:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730095160000|2024-10-28 05:59:20|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730095180000|2024-10-28 05:59:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730095190000|2024-10-28 05:59:50|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730095200000|2024-10-28 06:00:00|44.86|44.56|44.85|44.55|44.87|44.57|44.84|44.54|6
1730095210000|2024-10-28 06:00:10|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730095240000|2024-10-28 06:00:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730095250000|2024-10-28 06:00:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730095260000|2024-10-28 06:01:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730095270000|2024-10-28 06:01:10|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730095290000|2024-10-28 06:01:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730095310000|2024-10-28 06:01:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730095320000|2024-10-28 06:02:00|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1730095330000|2024-10-28 06:02:10|44.89|44.59|44.9|44.6|44.9|44.6|44.88|44.58|4
1730095360000|2024-10-28 06:02:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730095370000|2024-10-28 06:02:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730095380000|2024-10-28 06:03:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730095390000|2024-10-28 06:03:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730095400000|2024-10-28 06:03:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730095410000|2024-10-28 06:03:30|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730095430000|2024-10-28 06:03:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730095440000|2024-10-28 06:04:00|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730095450000|2024-10-28 06:04:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730095460000|2024-10-28 06:04:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730095480000|2024-10-28 06:04:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730095500000|2024-10-28 06:05:00|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730095520000|2024-10-28 06:05:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730095540000|2024-10-28 06:05:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730095600000|2024-10-28 06:06:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730095700000|2024-10-28 06:08:20|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730095910000|2024-10-28 06:11:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730095950000|2024-10-28 06:12:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730095980000|2024-10-28 06:13:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730095990000|2024-10-28 06:13:10|44.83|44.53|44.79|44.49|44.83|44.53|44.79|44.49|2
1730096010000|2024-10-28 06:13:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730096020000|2024-10-28 06:13:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|4
1730096030000|2024-10-28 06:13:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730096050000|2024-10-28 06:14:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730096080000|2024-10-28 06:14:40|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|2
1730096090000|2024-10-28 06:14:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730096100000|2024-10-28 06:15:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|4
1730096110000|2024-10-28 06:15:10|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730096120000|2024-10-28 06:15:20|44.83|44.53|44.86|44.56|44.86|44.56|44.83|44.53|3
1730096130000|2024-10-28 06:15:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096160000|2024-10-28 06:16:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730096180000|2024-10-28 06:16:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730096210000|2024-10-28 06:16:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096220000|2024-10-28 06:17:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730096240000|2024-10-28 06:17:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730096280000|2024-10-28 06:18:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730096340000|2024-10-28 06:19:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096370000|2024-10-28 06:19:30|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730096400000|2024-10-28 06:20:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096410000|2024-10-28 06:20:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730096460000|2024-10-28 06:21:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730096540000|2024-10-28 06:22:20|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730096560000|2024-10-28 06:22:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730096650000|2024-10-28 06:24:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730096670000|2024-10-28 06:24:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730096680000|2024-10-28 06:24:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730096690000|2024-10-28 06:24:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730096700000|2024-10-28 06:25:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730096710000|2024-10-28 06:25:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096780000|2024-10-28 06:26:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730096790000|2024-10-28 06:26:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730096800000|2024-10-28 06:26:40|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|2
1730096810000|2024-10-28 06:26:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730096850000|2024-10-28 06:27:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730096870000|2024-10-28 06:27:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730096880000|2024-10-28 06:28:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730096910000|2024-10-28 06:28:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730096920000|2024-10-28 06:28:40|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|3
1730096940000|2024-10-28 06:29:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730096950000|2024-10-28 06:29:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730096960000|2024-10-28 06:29:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730097000000|2024-10-28 06:30:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730097010000|2024-10-28 06:30:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730097020000|2024-10-28 06:30:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730097030000|2024-10-28 06:30:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730097070000|2024-10-28 06:31:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730097090000|2024-10-28 06:31:30|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730097140000|2024-10-28 06:32:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730097150000|2024-10-28 06:32:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730097160000|2024-10-28 06:32:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730097170000|2024-10-28 06:32:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730097180000|2024-10-28 06:33:00|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730097250000|2024-10-28 06:34:10|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730097310000|2024-10-28 06:35:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730097380000|2024-10-28 06:36:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730097400000|2024-10-28 06:36:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730097420000|2024-10-28 06:37:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730097440000|2024-10-28 06:37:20|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|5
1730097450000|2024-10-28 06:37:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730097480000|2024-10-28 06:38:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730097530000|2024-10-28 06:38:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730097600000|2024-10-28 06:40:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730097610000|2024-10-28 06:40:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730097620000|2024-10-28 06:40:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730097630000|2024-10-28 06:40:30|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730097640000|2024-10-28 06:40:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730097650000|2024-10-28 06:40:50|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730097670000|2024-10-28 06:41:10|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730097690000|2024-10-28 06:41:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730097760000|2024-10-28 06:42:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730097790000|2024-10-28 06:43:10|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1730097830000|2024-10-28 06:43:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730097900000|2024-10-28 06:45:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730097960000|2024-10-28 06:46:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730097970000|2024-10-28 06:46:10|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730097980000|2024-10-28 06:46:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730097990000|2024-10-28 06:46:30|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730098000000|2024-10-28 06:46:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098010000|2024-10-28 06:46:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098030000|2024-10-28 06:47:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730098040000|2024-10-28 06:47:20|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730098050000|2024-10-28 06:47:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|4
1730098090000|2024-10-28 06:48:10|44.92|44.62|44.91|44.61|44.93|44.63|44.91|44.61|4
1730098100000|2024-10-28 06:48:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098140000|2024-10-28 06:49:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098180000|2024-10-28 06:49:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730098190000|2024-10-28 06:49:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098200000|2024-10-28 06:50:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098220000|2024-10-28 06:50:20|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730098250000|2024-10-28 06:50:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098260000|2024-10-28 06:51:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098270000|2024-10-28 06:51:10|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730098290000|2024-10-28 06:51:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730098320000|2024-10-28 06:52:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730098330000|2024-10-28 06:52:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730098340000|2024-10-28 06:52:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098350000|2024-10-28 06:52:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730098360000|2024-10-28 06:52:40|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730098430000|2024-10-28 06:53:50|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1730098470000|2024-10-28 06:54:30|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730098490000|2024-10-28 06:54:50|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|3
1730098500000|2024-10-28 06:55:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730098520000|2024-10-28 06:55:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098590000|2024-10-28 06:56:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098600000|2024-10-28 06:56:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730098610000|2024-10-28 06:56:50|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730098630000|2024-10-28 06:57:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098710000|2024-10-28 06:58:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730098740000|2024-10-28 06:59:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098750000|2024-10-28 06:59:10|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730098760000|2024-10-28 06:59:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730098800000|2024-10-28 07:00:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730098860000|2024-10-28 07:01:00|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|2
1730098870000|2024-10-28 07:01:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730098880000|2024-10-28 07:01:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730098900000|2024-10-28 07:01:40|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|3
1730098920000|2024-10-28 07:02:00|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730098930000|2024-10-28 07:02:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730098950000|2024-10-28 07:02:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730099040000|2024-10-28 07:04:00|44.98|44.68|45.01|44.71|45.01|44.71|44.98|44.68|2
1730099080000|2024-10-28 07:04:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730099090000|2024-10-28 07:04:50|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730099100000|2024-10-28 07:05:00|45|44.7|45|44.7|45.01|44.71|45|44.7|5
1730099130000|2024-10-28 07:05:30|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|4
1730099150000|2024-10-28 07:05:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730099170000|2024-10-28 07:06:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730099190000|2024-10-28 07:06:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730099200000|2024-10-28 07:06:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730099210000|2024-10-28 07:06:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730099240000|2024-10-28 07:07:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730099260000|2024-10-28 07:07:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730099280000|2024-10-28 07:08:00|45.06|44.76|45.06|44.76|45.06|44.76|45.05|44.75|3
1730099290000|2024-10-28 07:08:10|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730099330000|2024-10-28 07:08:50|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730099340000|2024-10-28 07:09:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730099350000|2024-10-28 07:09:10|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1730099380000|2024-10-28 07:09:40|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730099390000|2024-10-28 07:09:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730099400000|2024-10-28 07:10:00|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|3
1730099420000|2024-10-28 07:10:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730099440000|2024-10-28 07:10:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730099460000|2024-10-28 07:11:00|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1730099470000|2024-10-28 07:11:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730099490000|2024-10-28 07:11:30|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|2
1730099500000|2024-10-28 07:11:40|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730099510000|2024-10-28 07:11:50|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730099520000|2024-10-28 07:12:00|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730099530000|2024-10-28 07:12:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730099540000|2024-10-28 07:12:20|45.19|44.89|45.24|44.94|45.24|44.94|45.19|44.89|5
1730099550000|2024-10-28 07:12:30|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|4
1730099570000|2024-10-28 07:12:50|45.27|44.97|45.3|45|45.3|45|45.26|44.96|6
1730099580000|2024-10-28 07:13:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730099590000|2024-10-28 07:13:10|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|4
1730099600000|2024-10-28 07:13:20|45.36|45.06|45.35|45.05|45.37|45.07|45.35|45.05|4
1730099610000|2024-10-28 07:13:30|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1730099620000|2024-10-28 07:13:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730099630000|2024-10-28 07:13:50|45.3|45|45.33|45.03|45.33|45.03|45.3|45|4
1730099640000|2024-10-28 07:14:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730099650000|2024-10-28 07:14:10|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730099660000|2024-10-28 07:14:20|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|4
1730099670000|2024-10-28 07:14:30|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1730099680000|2024-10-28 07:14:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730099690000|2024-10-28 07:14:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730099700000|2024-10-28 07:15:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730099710000|2024-10-28 07:15:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730099720000|2024-10-28 07:15:20|45.35|45.05|45.32|45.02|45.35|45.05|45.32|45.02|4
1730099730000|2024-10-28 07:15:30|45.31|45.01|45.28|44.98|45.31|45.01|45.28|44.98|3
1730099740000|2024-10-28 07:15:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730099750000|2024-10-28 07:15:50|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730099760000|2024-10-28 07:16:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|6
1730099770000|2024-10-28 07:16:10|45.26|44.96|45.26|44.96|45.28|44.98|45.25|44.95|7
1730099780000|2024-10-28 07:16:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730099790000|2024-10-28 07:16:30|45.26|44.96|45.3|45|45.3|45|45.26|44.96|6
1730099800000|2024-10-28 07:16:40|45.29|44.99|45.31|45.01|45.32|45.02|45.29|44.99|5
1730099810000|2024-10-28 07:16:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730099820000|2024-10-28 07:17:00|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1730099830000|2024-10-28 07:17:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1730099840000|2024-10-28 07:17:20|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|6
1730099850000|2024-10-28 07:17:30|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|3
1730099860000|2024-10-28 07:17:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1730099870000|2024-10-28 07:17:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730099880000|2024-10-28 07:18:00|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730099890000|2024-10-28 07:18:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|10
1730099900000|2024-10-28 07:18:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730099910000|2024-10-28 07:18:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730099920000|2024-10-28 07:18:40|45.38|45.08|45.35|45.05|45.38|45.08|45.34|45.04|6
1730099930000|2024-10-28 07:18:50|45.36|45.06|45.34|45.04|45.36|45.06|45.33|45.03|9
1730099940000|2024-10-28 07:19:00|45.35|45.05|45.34|45.04|45.35|45.05|45.33|45.03|4
1730099950000|2024-10-28 07:19:10|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730099960000|2024-10-28 07:19:20|45.34|45.04|45.4|45.1|45.4|45.1|45.34|45.04|9
1730099980000|2024-10-28 07:19:40|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730099990000|2024-10-28 07:19:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730100000000|2024-10-28 07:20:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730100020000|2024-10-28 07:20:20|45.36|45.06|45.34|45.04|45.36|45.06|45.33|45.03|4
1730100030000|2024-10-28 07:20:30|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|8
1730100040000|2024-10-28 07:20:40|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730100050000|2024-10-28 07:20:50|45.35|45.05|45.38|45.08|45.38|45.08|45.35|45.05|3
1730100060000|2024-10-28 07:21:00|45.39|45.09|45.39|45.09|45.41|45.11|45.39|45.09|4
1730100070000|2024-10-28 07:21:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730100080000|2024-10-28 07:21:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730100090000|2024-10-28 07:21:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730100100000|2024-10-28 07:21:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730100110000|2024-10-28 07:21:50|45.4|45.1|45.38|45.08|45.4|45.1|45.37|45.07|7
1730100120000|2024-10-28 07:22:00|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|6
1730100130000|2024-10-28 07:22:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730100140000|2024-10-28 07:22:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730100150000|2024-10-28 07:22:30|45.36|45.06|45.36|45.06|45.37|45.07|45.35|45.05|4
1730100170000|2024-10-28 07:22:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1730100180000|2024-10-28 07:23:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730100190000|2024-10-28 07:23:10|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|4
1730100200000|2024-10-28 07:23:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730100210000|2024-10-28 07:23:30|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1730100220000|2024-10-28 07:23:40|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730100230000|2024-10-28 07:23:50|45.38|45.08|45.42|45.12|45.42|45.12|45.38|45.08|3
1730100270000|2024-10-28 07:24:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730100280000|2024-10-28 07:24:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730100310000|2024-10-28 07:25:10|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730100320000|2024-10-28 07:25:20|45.42|45.12|45.42|45.12|45.42|45.12|45.41|45.11|3
1730100330000|2024-10-28 07:25:30|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1730100340000|2024-10-28 07:25:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730100350000|2024-10-28 07:25:50|45.41|45.11|45.4|45.1|45.41|45.11|45.39|45.09|4
1730100360000|2024-10-28 07:26:00|45.39|45.09|45.37|45.07|45.39|45.09|45.36|45.06|6
1730100370000|2024-10-28 07:26:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1730100380000|2024-10-28 07:26:20|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730100390000|2024-10-28 07:26:30|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|6
1730100410000|2024-10-28 07:26:50|45.36|45.06|45.37|45.07|45.37|45.07|45.35|45.05|4
1730100420000|2024-10-28 07:27:00|45.38|45.08|45.4|45.1|45.4|45.1|45.37|45.07|5
1730100430000|2024-10-28 07:27:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1730100440000|2024-10-28 07:27:20|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730100450000|2024-10-28 07:27:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730100470000|2024-10-28 07:27:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730100480000|2024-10-28 07:28:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730100490000|2024-10-28 07:28:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730100510000|2024-10-28 07:28:30|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730100520000|2024-10-28 07:28:40|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|5
1730100530000|2024-10-28 07:28:50|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|5
1730100550000|2024-10-28 07:29:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730100560000|2024-10-28 07:29:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730100570000|2024-10-28 07:29:30|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|4
1730100590000|2024-10-28 07:29:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730100600000|2024-10-28 07:30:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|8
1730100610000|2024-10-28 07:30:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730100620000|2024-10-28 07:30:20|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|3
1730100630000|2024-10-28 07:30:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730100640000|2024-10-28 07:30:40|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1730100650000|2024-10-28 07:30:50|45.41|45.11|45.4|45.1|45.41|45.11|45.39|45.09|6
1730100660000|2024-10-28 07:31:00|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|7
1730100670000|2024-10-28 07:31:10|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1730100680000|2024-10-28 07:31:20|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|5
1730100690000|2024-10-28 07:31:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730100710000|2024-10-28 07:31:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730100730000|2024-10-28 07:32:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730100740000|2024-10-28 07:32:20|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|3
1730100750000|2024-10-28 07:32:30|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|4
1730100770000|2024-10-28 07:32:50|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|4
1730100780000|2024-10-28 07:33:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|4
1730100790000|2024-10-28 07:33:10|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|4
1730100800000|2024-10-28 07:33:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730100810000|2024-10-28 07:33:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730100820000|2024-10-28 07:33:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730100830000|2024-10-28 07:33:50|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|5
1730100840000|2024-10-28 07:34:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730100850000|2024-10-28 07:34:10|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|4
1730100860000|2024-10-28 07:34:20|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730100870000|2024-10-28 07:34:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730100900000|2024-10-28 07:35:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730100910000|2024-10-28 07:35:10|45.36|45.06|45.38|45.08|45.38|45.08|45.35|45.05|5
1730100920000|2024-10-28 07:35:20|45.39|45.09|45.42|45.12|45.42|45.12|45.39|45.09|4
1730100930000|2024-10-28 07:35:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730100940000|2024-10-28 07:35:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730100960000|2024-10-28 07:36:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730100970000|2024-10-28 07:36:10|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730100980000|2024-10-28 07:36:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730100990000|2024-10-28 07:36:30|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1730101000000|2024-10-28 07:36:40|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730101010000|2024-10-28 07:36:50|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730101020000|2024-10-28 07:37:00|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730101040000|2024-10-28 07:37:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730101100000|2024-10-28 07:38:20|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730101110000|2024-10-28 07:38:30|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|7
1730101120000|2024-10-28 07:38:40|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730101130000|2024-10-28 07:38:50|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730101140000|2024-10-28 07:39:00|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730101150000|2024-10-28 07:39:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|3
1730101160000|2024-10-28 07:39:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730101170000|2024-10-28 07:39:30|45.38|45.08|45.41|45.11|45.42|45.12|45.38|45.08|5
1730101180000|2024-10-28 07:39:40|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730101200000|2024-10-28 07:40:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730101220000|2024-10-28 07:40:20|45.42|45.12|45.42|45.12|45.42|45.12|45.41|45.11|3
1730101230000|2024-10-28 07:40:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730101240000|2024-10-28 07:40:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730101250000|2024-10-28 07:40:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730101260000|2024-10-28 07:41:00|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|2
1730101270000|2024-10-28 07:41:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730101280000|2024-10-28 07:41:20|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|5
1730101290000|2024-10-28 07:41:30|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730101300000|2024-10-28 07:41:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730101310000|2024-10-28 07:41:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730101320000|2024-10-28 07:42:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730101330000|2024-10-28 07:42:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730101340000|2024-10-28 07:42:20|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|11
1730101350000|2024-10-28 07:42:30|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|5
1730101380000|2024-10-28 07:43:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|6
1730101390000|2024-10-28 07:43:10|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730101400000|2024-10-28 07:43:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730101410000|2024-10-28 07:43:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730101420000|2024-10-28 07:43:40|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730101430000|2024-10-28 07:43:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730101440000|2024-10-28 07:44:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730101450000|2024-10-28 07:44:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730101460000|2024-10-28 07:44:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730101470000|2024-10-28 07:44:30|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|5
1730101480000|2024-10-28 07:44:40|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730101490000|2024-10-28 07:44:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730101500000|2024-10-28 07:45:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730101510000|2024-10-28 07:45:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730101520000|2024-10-28 07:45:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730101530000|2024-10-28 07:45:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730101540000|2024-10-28 07:45:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730101550000|2024-10-28 07:45:50|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|6
1730101560000|2024-10-28 07:46:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|10
1730101570000|2024-10-28 07:46:10|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730101580000|2024-10-28 07:46:20|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1730101590000|2024-10-28 07:46:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1730101600000|2024-10-28 07:46:40|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|2
1730101610000|2024-10-28 07:46:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730101620000|2024-10-28 07:47:00|45.33|45.03|45.3|45|45.33|45.03|45.3|45|3
1730101630000|2024-10-28 07:47:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730101640000|2024-10-28 07:47:20|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730101660000|2024-10-28 07:47:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730101670000|2024-10-28 07:47:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730101680000|2024-10-28 07:48:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730101690000|2024-10-28 07:48:10|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|6
1730101700000|2024-10-28 07:48:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730101730000|2024-10-28 07:48:50|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|4
1730101740000|2024-10-28 07:49:00|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|4
1730101750000|2024-10-28 07:49:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730101760000|2024-10-28 07:49:20|45.33|45.03|45.34|45.04|45.35|45.05|45.33|45.03|4
1730101770000|2024-10-28 07:49:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730101780000|2024-10-28 07:49:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730101820000|2024-10-28 07:50:20|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730101840000|2024-10-28 07:50:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730101860000|2024-10-28 07:51:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730101870000|2024-10-28 07:51:10|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|5
1730101880000|2024-10-28 07:51:20|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730101890000|2024-10-28 07:51:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730101900000|2024-10-28 07:51:40|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730101910000|2024-10-28 07:51:50|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|5
1730101920000|2024-10-28 07:52:00|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|3
1730101930000|2024-10-28 07:52:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730101940000|2024-10-28 07:52:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730101950000|2024-10-28 07:52:30|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|4
1730101970000|2024-10-28 07:52:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730101980000|2024-10-28 07:53:00|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730102010000|2024-10-28 07:53:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730102020000|2024-10-28 07:53:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730102050000|2024-10-28 07:54:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730102080000|2024-10-28 07:54:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730102090000|2024-10-28 07:54:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|4
1730102100000|2024-10-28 07:55:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730102110000|2024-10-28 07:55:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102160000|2024-10-28 07:56:00|45.31|45.01|45.28|44.98|45.31|45.01|45.28|44.98|4
1730102170000|2024-10-28 07:56:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730102180000|2024-10-28 07:56:20|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730102190000|2024-10-28 07:56:30|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730102220000|2024-10-28 07:57:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102240000|2024-10-28 07:57:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730102250000|2024-10-28 07:57:30|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730102280000|2024-10-28 07:58:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102290000|2024-10-28 07:58:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102300000|2024-10-28 07:58:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102310000|2024-10-28 07:58:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102320000|2024-10-28 07:58:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102340000|2024-10-28 07:59:00|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730102350000|2024-10-28 07:59:10|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|3
1730102370000|2024-10-28 07:59:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102380000|2024-10-28 07:59:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102400000|2024-10-28 08:00:00|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730102420000|2024-10-28 08:00:20|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730102430000|2024-10-28 08:00:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730102440000|2024-10-28 08:00:40|45.32|45.02|45.29|44.99|45.32|45.02|45.29|44.99|5
1730102450000|2024-10-28 08:00:50|45.28|44.98|45.3|45|45.32|45.02|45.28|44.98|5
1730102460000|2024-10-28 08:01:00|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1730102480000|2024-10-28 08:01:20|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730102490000|2024-10-28 08:01:30|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730102500000|2024-10-28 08:01:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730102510000|2024-10-28 08:01:50|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1730102520000|2024-10-28 08:02:00|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730102530000|2024-10-28 08:02:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730102560000|2024-10-28 08:02:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730102570000|2024-10-28 08:02:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730102580000|2024-10-28 08:03:00|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|2
1730102600000|2024-10-28 08:03:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730102610000|2024-10-28 08:03:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1730102620000|2024-10-28 08:03:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730102630000|2024-10-28 08:03:50|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730102640000|2024-10-28 08:04:00|45.37|45.07|45.34|45.04|45.37|45.07|45.33|45.03|6
1730102660000|2024-10-28 08:04:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730102670000|2024-10-28 08:04:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730102680000|2024-10-28 08:04:40|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|5
1730102690000|2024-10-28 08:04:50|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730102700000|2024-10-28 08:05:00|45.34|45.04|45.36|45.06|45.37|45.07|45.34|45.04|5
1730102710000|2024-10-28 08:05:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|5
1730102740000|2024-10-28 08:05:40|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|2
1730102750000|2024-10-28 08:05:50|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730102760000|2024-10-28 08:06:00|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|5
1730102770000|2024-10-28 08:06:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730102780000|2024-10-28 08:06:20|45.35|45.05|45.34|45.04|45.35|45.05|45.33|45.03|4
1730102790000|2024-10-28 08:06:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730102800000|2024-10-28 08:06:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730102810000|2024-10-28 08:06:50|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|5
1730102820000|2024-10-28 08:07:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102830000|2024-10-28 08:07:10|45.3|45|45.31|45.01|45.31|45.01|45.28|44.98|6
1730102840000|2024-10-28 08:07:20|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730102850000|2024-10-28 08:07:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730102860000|2024-10-28 08:07:40|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730102870000|2024-10-28 08:07:50|45.31|45.01|45.29|44.99|45.31|45.01|45.28|44.98|6
1730102880000|2024-10-28 08:08:00|45.28|44.98|45.3|45|45.3|45|45.28|44.98|5
1730102890000|2024-10-28 08:08:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730103030000|2024-10-28 08:10:30|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730103040000|2024-10-28 08:10:40|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730103050000|2024-10-28 08:10:50|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730103060000|2024-10-28 08:11:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730103070000|2024-10-28 08:11:10|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730103080000|2024-10-28 08:11:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730103090000|2024-10-28 08:11:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730103100000|2024-10-28 08:11:40|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730103130000|2024-10-28 08:12:10|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730103140000|2024-10-28 08:12:20|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730103150000|2024-10-28 08:12:30|45.31|45.01|45.32|45.02|45.33|45.03|45.31|45.01|3
1730103160000|2024-10-28 08:12:40|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1730103170000|2024-10-28 08:12:50|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730103180000|2024-10-28 08:13:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730103200000|2024-10-28 08:13:20|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730103210000|2024-10-28 08:13:30|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730103220000|2024-10-28 08:13:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730103240000|2024-10-28 08:14:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730103250000|2024-10-28 08:14:10|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730103260000|2024-10-28 08:14:20|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|2
1730103270000|2024-10-28 08:14:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730103280000|2024-10-28 08:14:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730103290000|2024-10-28 08:14:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730103300000|2024-10-28 08:15:00|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|4
1730103310000|2024-10-28 08:15:10|45.33|45.03|45.33|45.03|45.33|45.03|45.31|45.01|4
1730103320000|2024-10-28 08:15:20|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|4
1730103340000|2024-10-28 08:15:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730103350000|2024-10-28 08:15:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730103360000|2024-10-28 08:16:00|45.34|45.04|45.34|45.04|45.36|45.06|45.34|45.04|7
1730103380000|2024-10-28 08:16:20|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730103390000|2024-10-28 08:16:30|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|7
1730103420000|2024-10-28 08:17:00|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|5
1730103430000|2024-10-28 08:17:10|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|5
1730103450000|2024-10-28 08:17:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730103460000|2024-10-28 08:17:40|45.29|44.99|45.32|45.02|45.32|45.02|45.29|44.99|4
1730103470000|2024-10-28 08:17:50|45.33|45.03|45.3|45|45.33|45.03|45.3|45|5
1730103480000|2024-10-28 08:18:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730103490000|2024-10-28 08:18:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730103500000|2024-10-28 08:18:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730103510000|2024-10-28 08:18:30|45.3|45|45.32|45.02|45.32|45.02|45.3|45|5
1730103540000|2024-10-28 08:19:00|45.29|44.99|45.31|45.01|45.33|45.03|45.29|44.99|8
1730103550000|2024-10-28 08:19:10|45.3|45|45.3|45|45.31|45.01|45.29|44.99|5
1730103560000|2024-10-28 08:19:20|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730103570000|2024-10-28 08:19:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730103580000|2024-10-28 08:19:40|45.31|45.01|45.28|44.98|45.31|45.01|45.28|44.98|4
1730103610000|2024-10-28 08:20:10|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|4
1730103620000|2024-10-28 08:20:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730103640000|2024-10-28 08:20:40|45.26|44.96|45.27|44.97|45.27|44.97|45.25|44.95|4
1730103650000|2024-10-28 08:20:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730103660000|2024-10-28 08:21:00|45.27|44.97|45.25|44.95|45.27|44.97|45.25|44.95|5
1730103670000|2024-10-28 08:21:10|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|4
1730103740000|2024-10-28 08:22:20|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|5
1730103750000|2024-10-28 08:22:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730103760000|2024-10-28 08:22:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730103770000|2024-10-28 08:22:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730103780000|2024-10-28 08:23:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730103790000|2024-10-28 08:23:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730103810000|2024-10-28 08:23:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730103830000|2024-10-28 08:23:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730103850000|2024-10-28 08:24:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730103990000|2024-10-28 08:26:30|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730104020000|2024-10-28 08:27:00|45.28|44.98|45.3|45|45.3|45|45.28|44.98|4
1730104050000|2024-10-28 08:27:30|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730104060000|2024-10-28 08:27:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730104070000|2024-10-28 08:27:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730104090000|2024-10-28 08:28:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730104100000|2024-10-28 08:28:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730104110000|2024-10-28 08:28:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730104120000|2024-10-28 08:28:40|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|3
1730104140000|2024-10-28 08:29:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730104150000|2024-10-28 08:29:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730104220000|2024-10-28 08:30:20|45.3|45|45.27|44.97|45.3|45|45.27|44.97|4
1730104250000|2024-10-28 08:30:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730104260000|2024-10-28 08:31:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730104270000|2024-10-28 08:31:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730104280000|2024-10-28 08:31:20|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1730104290000|2024-10-28 08:31:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730104320000|2024-10-28 08:32:00|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730104330000|2024-10-28 08:32:10|45.26|44.96|45.28|44.98|45.29|44.99|45.26|44.96|5
1730104340000|2024-10-28 08:32:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730104350000|2024-10-28 08:32:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730104360000|2024-10-28 08:32:40|45.26|44.96|45.28|44.98|45.28|44.98|45.26|44.96|3
1730104380000|2024-10-28 08:33:00|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730104400000|2024-10-28 08:33:20|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730104430000|2024-10-28 08:33:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730104440000|2024-10-28 08:34:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730104480000|2024-10-28 08:34:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730104490000|2024-10-28 08:34:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730104500000|2024-10-28 08:35:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730104520000|2024-10-28 08:35:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730104540000|2024-10-28 08:35:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730104560000|2024-10-28 08:36:00|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730104570000|2024-10-28 08:36:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730104580000|2024-10-28 08:36:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730104590000|2024-10-28 08:36:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730104600000|2024-10-28 08:36:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730104610000|2024-10-28 08:36:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730104620000|2024-10-28 08:37:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730104630000|2024-10-28 08:37:10|45.25|44.95|45.25|44.95|45.25|44.95|45.24|44.94|3
1730104640000|2024-10-28 08:37:20|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730104660000|2024-10-28 08:37:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730104680000|2024-10-28 08:38:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730104700000|2024-10-28 08:38:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730104810000|2024-10-28 08:40:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730104820000|2024-10-28 08:40:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730104830000|2024-10-28 08:40:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730104850000|2024-10-28 08:40:50|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730104880000|2024-10-28 08:41:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730104900000|2024-10-28 08:41:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730104980000|2024-10-28 08:43:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730104990000|2024-10-28 08:43:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730105030000|2024-10-28 08:43:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730105040000|2024-10-28 08:44:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730105080000|2024-10-28 08:44:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730105100000|2024-10-28 08:45:00|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730105110000|2024-10-28 08:45:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730105120000|2024-10-28 08:45:20|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730105140000|2024-10-28 08:45:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730105160000|2024-10-28 08:46:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730105170000|2024-10-28 08:46:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730105190000|2024-10-28 08:46:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730105220000|2024-10-28 08:47:00|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|4
1730105230000|2024-10-28 08:47:10|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730105240000|2024-10-28 08:47:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730105260000|2024-10-28 08:47:40|45.28|44.98|45.3|45|45.3|45|45.28|44.98|3
1730105270000|2024-10-28 08:47:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730105280000|2024-10-28 08:48:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730105290000|2024-10-28 08:48:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730105300000|2024-10-28 08:48:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730105340000|2024-10-28 08:49:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730105440000|2024-10-28 08:50:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730105460000|2024-10-28 08:51:00|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|2
1730105470000|2024-10-28 08:51:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730105530000|2024-10-28 08:52:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730105560000|2024-10-28 08:52:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730105590000|2024-10-28 08:53:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730105640000|2024-10-28 08:54:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730105850000|2024-10-28 08:57:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730105900000|2024-10-28 08:58:20|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106020000|2024-10-28 09:00:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730106040000|2024-10-28 09:00:40|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106080000|2024-10-28 09:01:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730106100000|2024-10-28 09:01:40|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730106110000|2024-10-28 09:01:50|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|2
1730106120000|2024-10-28 09:02:00|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|4
1730106150000|2024-10-28 09:02:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730106180000|2024-10-28 09:03:00|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1730106190000|2024-10-28 09:03:10|45.2|44.9|45.23|44.93|45.23|44.93|45.2|44.9|4
1730106200000|2024-10-28 09:03:20|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106210000|2024-10-28 09:03:30|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730106240000|2024-10-28 09:04:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106260000|2024-10-28 09:04:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730106270000|2024-10-28 09:04:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730106290000|2024-10-28 09:04:50|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730106300000|2024-10-28 09:05:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730106320000|2024-10-28 09:05:20|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730106340000|2024-10-28 09:05:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730106350000|2024-10-28 09:05:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730106420000|2024-10-28 09:07:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730106430000|2024-10-28 09:07:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730106530000|2024-10-28 09:08:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730106550000|2024-10-28 09:09:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106570000|2024-10-28 09:09:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730106590000|2024-10-28 09:09:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730106600000|2024-10-28 09:10:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106610000|2024-10-28 09:10:10|45.21|44.91|45.21|44.91|45.23|44.93|45.21|44.91|6
1730106620000|2024-10-28 09:10:20|45.22|44.92|45.22|44.92|45.22|44.92|45.21|44.91|3
1730106630000|2024-10-28 09:10:30|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|5
1730106660000|2024-10-28 09:11:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730106670000|2024-10-28 09:11:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730106680000|2024-10-28 09:11:20|45.25|44.95|45.23|44.93|45.25|44.95|45.23|44.93|3
1730106730000|2024-10-28 09:12:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730106780000|2024-10-28 09:13:00|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730106810000|2024-10-28 09:13:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730106820000|2024-10-28 09:13:40|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730106840000|2024-10-28 09:14:00|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|4
1730106870000|2024-10-28 09:14:30|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730106920000|2024-10-28 09:15:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730106950000|2024-10-28 09:15:50|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730106990000|2024-10-28 09:16:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730107020000|2024-10-28 09:17:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730107040000|2024-10-28 09:17:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730107130000|2024-10-28 09:18:50|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730107150000|2024-10-28 09:19:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|3
1730107160000|2024-10-28 09:19:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730107200000|2024-10-28 09:20:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730107380000|2024-10-28 09:23:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730107410000|2024-10-28 09:23:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730107520000|2024-10-28 09:25:20|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730107530000|2024-10-28 09:25:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730107570000|2024-10-28 09:26:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730107590000|2024-10-28 09:26:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730107630000|2024-10-28 09:27:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730107710000|2024-10-28 09:28:30|45.12|44.82|45.07|44.77|45.12|44.82|45.07|44.77|3
1730107720000|2024-10-28 09:28:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730107730000|2024-10-28 09:28:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730107740000|2024-10-28 09:29:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730107770000|2024-10-28 09:29:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730107790000|2024-10-28 09:29:50|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|5
1730107830000|2024-10-28 09:30:30|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730107870000|2024-10-28 09:31:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730107890000|2024-10-28 09:31:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730107910000|2024-10-28 09:31:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730107960000|2024-10-28 09:32:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730107980000|2024-10-28 09:33:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730107990000|2024-10-28 09:33:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730108100000|2024-10-28 09:35:00|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730108130000|2024-10-28 09:35:30|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730108170000|2024-10-28 09:36:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730108200000|2024-10-28 09:36:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730108270000|2024-10-28 09:37:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730108280000|2024-10-28 09:38:00|45.04|44.74|45.06|44.76|45.06|44.76|45.04|44.74|5
1730108290000|2024-10-28 09:38:10|45.07|44.77|45.09|44.79|45.09|44.79|45.07|44.77|3
1730108300000|2024-10-28 09:38:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730108310000|2024-10-28 09:38:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730108320000|2024-10-28 09:38:40|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730108410000|2024-10-28 09:40:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730108420000|2024-10-28 09:40:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730108450000|2024-10-28 09:40:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730108510000|2024-10-28 09:41:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730108530000|2024-10-28 09:42:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730108600000|2024-10-28 09:43:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730108610000|2024-10-28 09:43:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730108640000|2024-10-28 09:44:00|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730108680000|2024-10-28 09:44:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730108700000|2024-10-28 09:45:00|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|3
1730108710000|2024-10-28 09:45:10|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730108720000|2024-10-28 09:45:20|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730108730000|2024-10-28 09:45:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730108770000|2024-10-28 09:46:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730108790000|2024-10-28 09:46:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730108850000|2024-10-28 09:47:30|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730108890000|2024-10-28 09:48:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730108900000|2024-10-28 09:48:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730108920000|2024-10-28 09:48:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730108950000|2024-10-28 09:49:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730108970000|2024-10-28 09:49:30|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730108990000|2024-10-28 09:49:50|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730109000000|2024-10-28 09:50:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730109030000|2024-10-28 09:50:30|45.19|44.89|45.23|44.93|45.23|44.93|45.19|44.89|5
1730109060000|2024-10-28 09:51:00|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730109070000|2024-10-28 09:51:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730109080000|2024-10-28 09:51:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730109100000|2024-10-28 09:51:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730109110000|2024-10-28 09:51:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730109130000|2024-10-28 09:52:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730109140000|2024-10-28 09:52:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730109160000|2024-10-28 09:52:40|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1730109180000|2024-10-28 09:53:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730109190000|2024-10-28 09:53:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730109230000|2024-10-28 09:53:50|45.3|45|45.33|45.03|45.34|45.04|45.3|45|6
1730109240000|2024-10-28 09:54:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730109250000|2024-10-28 09:54:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730109260000|2024-10-28 09:54:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730109280000|2024-10-28 09:54:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730109300000|2024-10-28 09:55:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730109310000|2024-10-28 09:55:10|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|6
1730109320000|2024-10-28 09:55:20|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730109330000|2024-10-28 09:55:30|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1730109340000|2024-10-28 09:55:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730109370000|2024-10-28 09:56:10|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730109390000|2024-10-28 09:56:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730109400000|2024-10-28 09:56:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730109420000|2024-10-28 09:57:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730109440000|2024-10-28 09:57:20|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730109450000|2024-10-28 09:57:30|45.37|45.07|45.39|45.09|45.4|45.1|45.37|45.07|5
1730109460000|2024-10-28 09:57:40|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730109500000|2024-10-28 09:58:20|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|3
1730109510000|2024-10-28 09:58:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730109550000|2024-10-28 09:59:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730109560000|2024-10-28 09:59:20|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730109570000|2024-10-28 09:59:30|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730109580000|2024-10-28 09:59:40|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730109590000|2024-10-28 09:59:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730109600000|2024-10-28 10:00:00|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730109610000|2024-10-28 10:00:10|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730109620000|2024-10-28 10:00:20|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730109640000|2024-10-28 10:00:40|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730109650000|2024-10-28 10:00:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730109660000|2024-10-28 10:01:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730109670000|2024-10-28 10:01:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730109680000|2024-10-28 10:01:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730109690000|2024-10-28 10:01:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730109720000|2024-10-28 10:02:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730109730000|2024-10-28 10:02:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730109740000|2024-10-28 10:02:20|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730109750000|2024-10-28 10:02:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730109770000|2024-10-28 10:02:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730109780000|2024-10-28 10:03:00|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|5
1730109790000|2024-10-28 10:03:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730109810000|2024-10-28 10:03:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730109830000|2024-10-28 10:03:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730109870000|2024-10-28 10:04:30|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730109880000|2024-10-28 10:04:40|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730109890000|2024-10-28 10:04:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730109900000|2024-10-28 10:05:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730109910000|2024-10-28 10:05:10|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730109920000|2024-10-28 10:05:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730109980000|2024-10-28 10:06:20|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730110010000|2024-10-28 10:06:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110020000|2024-10-28 10:07:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730110050000|2024-10-28 10:07:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730110060000|2024-10-28 10:07:40|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1730110090000|2024-10-28 10:08:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110180000|2024-10-28 10:09:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110190000|2024-10-28 10:09:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110220000|2024-10-28 10:10:20|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730110240000|2024-10-28 10:10:40|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730110280000|2024-10-28 10:11:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110330000|2024-10-28 10:12:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730110340000|2024-10-28 10:12:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730110350000|2024-10-28 10:12:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730110360000|2024-10-28 10:12:40|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|3
1730110370000|2024-10-28 10:12:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110390000|2024-10-28 10:13:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110470000|2024-10-28 10:14:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730110490000|2024-10-28 10:14:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110510000|2024-10-28 10:15:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730110560000|2024-10-28 10:16:00|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730110570000|2024-10-28 10:16:10|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730110590000|2024-10-28 10:16:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730110600000|2024-10-28 10:16:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110620000|2024-10-28 10:17:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110630000|2024-10-28 10:17:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730110640000|2024-10-28 10:17:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730110650000|2024-10-28 10:17:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110690000|2024-10-28 10:18:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730110800000|2024-10-28 10:20:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730110810000|2024-10-28 10:20:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730110850000|2024-10-28 10:20:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730110890000|2024-10-28 10:21:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110920000|2024-10-28 10:22:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730110960000|2024-10-28 10:22:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730110970000|2024-10-28 10:22:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730110980000|2024-10-28 10:23:00|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|3
1730110990000|2024-10-28 10:23:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730111010000|2024-10-28 10:23:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730111020000|2024-10-28 10:23:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111070000|2024-10-28 10:24:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730111090000|2024-10-28 10:24:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730111110000|2024-10-28 10:25:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730111120000|2024-10-28 10:25:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730111130000|2024-10-28 10:25:30|45.41|45.11|45.38|45.08|45.41|45.11|45.37|45.07|5
1730111160000|2024-10-28 10:26:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|6
1730111170000|2024-10-28 10:26:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111180000|2024-10-28 10:26:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730111200000|2024-10-28 10:26:40|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730111210000|2024-10-28 10:26:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730111230000|2024-10-28 10:27:10|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730111250000|2024-10-28 10:27:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730111270000|2024-10-28 10:27:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730111280000|2024-10-28 10:28:00|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730111290000|2024-10-28 10:28:10|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|3
1730111310000|2024-10-28 10:28:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730111360000|2024-10-28 10:29:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111400000|2024-10-28 10:30:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730111410000|2024-10-28 10:30:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730111430000|2024-10-28 10:30:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730111440000|2024-10-28 10:30:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111460000|2024-10-28 10:31:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730111470000|2024-10-28 10:31:10|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1730111490000|2024-10-28 10:31:30|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730111540000|2024-10-28 10:32:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111570000|2024-10-28 10:32:50|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730111610000|2024-10-28 10:33:30|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|7
1730111620000|2024-10-28 10:33:40|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730111630000|2024-10-28 10:33:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111670000|2024-10-28 10:34:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730111680000|2024-10-28 10:34:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730111690000|2024-10-28 10:34:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730111700000|2024-10-28 10:35:00|45.39|45.09|45.4|45.1|45.41|45.11|45.38|45.08|6
1730111710000|2024-10-28 10:35:10|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|4
1730111720000|2024-10-28 10:35:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730111730000|2024-10-28 10:35:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730111740000|2024-10-28 10:35:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730111750000|2024-10-28 10:35:50|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|3
1730111760000|2024-10-28 10:36:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730111770000|2024-10-28 10:36:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730111780000|2024-10-28 10:36:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730111810000|2024-10-28 10:36:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730111820000|2024-10-28 10:37:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730111830000|2024-10-28 10:37:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730111840000|2024-10-28 10:37:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730111850000|2024-10-28 10:37:30|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|4
1730111860000|2024-10-28 10:37:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730111880000|2024-10-28 10:38:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730111940000|2024-10-28 10:39:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730111970000|2024-10-28 10:39:30|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|4
1730111980000|2024-10-28 10:39:40|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730111990000|2024-10-28 10:39:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730112000000|2024-10-28 10:40:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730112010000|2024-10-28 10:40:10|45.41|45.11|45.42|45.12|45.43|45.13|45.41|45.11|4
1730112020000|2024-10-28 10:40:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730112030000|2024-10-28 10:40:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730112060000|2024-10-28 10:41:00|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730112090000|2024-10-28 10:41:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730112100000|2024-10-28 10:41:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730112120000|2024-10-28 10:42:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730112130000|2024-10-28 10:42:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730112140000|2024-10-28 10:42:20|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730112150000|2024-10-28 10:42:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730112180000|2024-10-28 10:43:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730112190000|2024-10-28 10:43:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730112360000|2024-10-28 10:46:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730112420000|2024-10-28 10:47:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730112450000|2024-10-28 10:47:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730112460000|2024-10-28 10:47:40|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730112470000|2024-10-28 10:47:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730112490000|2024-10-28 10:48:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730112510000|2024-10-28 10:48:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730112550000|2024-10-28 10:49:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730112590000|2024-10-28 10:49:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730112630000|2024-10-28 10:50:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730112650000|2024-10-28 10:50:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730112680000|2024-10-28 10:51:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730112720000|2024-10-28 10:52:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730112750000|2024-10-28 10:52:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730112790000|2024-10-28 10:53:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730112820000|2024-10-28 10:53:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730112840000|2024-10-28 10:54:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730112880000|2024-10-28 10:54:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730112900000|2024-10-28 10:55:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730112910000|2024-10-28 10:55:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730112990000|2024-10-28 10:56:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113050000|2024-10-28 10:57:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730113060000|2024-10-28 10:57:40|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1730113070000|2024-10-28 10:57:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730113110000|2024-10-28 10:58:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730113120000|2024-10-28 10:58:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730113190000|2024-10-28 10:59:50|45.27|44.97|45.32|45.02|45.32|45.02|45.27|44.97|5
1730113200000|2024-10-28 11:00:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113210000|2024-10-28 11:00:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113220000|2024-10-28 11:00:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113230000|2024-10-28 11:00:30|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730113240000|2024-10-28 11:00:40|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|3
1730113250000|2024-10-28 11:00:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730113270000|2024-10-28 11:01:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730113310000|2024-10-28 11:01:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730113320000|2024-10-28 11:02:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730113340000|2024-10-28 11:02:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730113360000|2024-10-28 11:02:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113380000|2024-10-28 11:03:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113400000|2024-10-28 11:03:20|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|3
1730113410000|2024-10-28 11:03:30|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730113420000|2024-10-28 11:03:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730113450000|2024-10-28 11:04:10|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1730113500000|2024-10-28 11:05:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730113510000|2024-10-28 11:05:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113540000|2024-10-28 11:05:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113550000|2024-10-28 11:05:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113560000|2024-10-28 11:06:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730113570000|2024-10-28 11:06:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730113580000|2024-10-28 11:06:20|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|2
1730113590000|2024-10-28 11:06:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730113630000|2024-10-28 11:07:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730113670000|2024-10-28 11:07:50|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730113680000|2024-10-28 11:08:00|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730113690000|2024-10-28 11:08:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113720000|2024-10-28 11:08:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113730000|2024-10-28 11:08:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113790000|2024-10-28 11:09:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113800000|2024-10-28 11:10:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113830000|2024-10-28 11:10:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113840000|2024-10-28 11:10:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730113850000|2024-10-28 11:10:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113880000|2024-10-28 11:11:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730113890000|2024-10-28 11:11:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730113900000|2024-10-28 11:11:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730113970000|2024-10-28 11:12:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730113980000|2024-10-28 11:13:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730114010000|2024-10-28 11:13:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730114030000|2024-10-28 11:13:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730114050000|2024-10-28 11:14:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730114100000|2024-10-28 11:15:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730114120000|2024-10-28 11:15:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730114180000|2024-10-28 11:16:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730114250000|2024-10-28 11:17:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730114300000|2024-10-28 11:18:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730114320000|2024-10-28 11:18:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730114330000|2024-10-28 11:18:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730114430000|2024-10-28 11:20:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730114440000|2024-10-28 11:20:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730114450000|2024-10-28 11:20:50|45.27|44.97|45.24|44.94|45.27|44.97|45.23|44.93|3
1730114460000|2024-10-28 11:21:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730114470000|2024-10-28 11:21:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730114500000|2024-10-28 11:21:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730114510000|2024-10-28 11:21:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730114520000|2024-10-28 11:22:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730114530000|2024-10-28 11:22:10|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1730114540000|2024-10-28 11:22:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730114550000|2024-10-28 11:22:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730114560000|2024-10-28 11:22:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730114580000|2024-10-28 11:23:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730114590000|2024-10-28 11:23:10|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730114600000|2024-10-28 11:23:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730114640000|2024-10-28 11:24:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730114650000|2024-10-28 11:24:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730114660000|2024-10-28 11:24:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730114680000|2024-10-28 11:24:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730114760000|2024-10-28 11:26:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730114830000|2024-10-28 11:27:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730114840000|2024-10-28 11:27:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730114870000|2024-10-28 11:27:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730114880000|2024-10-28 11:28:00|45.29|44.99|45.32|45.02|45.32|45.02|45.29|44.99|3
1730114890000|2024-10-28 11:28:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730114920000|2024-10-28 11:28:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730114930000|2024-10-28 11:28:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730114940000|2024-10-28 11:29:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730114970000|2024-10-28 11:29:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730115110000|2024-10-28 11:31:50|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730115120000|2024-10-28 11:32:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730115150000|2024-10-28 11:32:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730115160000|2024-10-28 11:32:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730115220000|2024-10-28 11:33:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730115240000|2024-10-28 11:34:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730115250000|2024-10-28 11:34:10|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|7
1730115260000|2024-10-28 11:34:20|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730115270000|2024-10-28 11:34:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730115310000|2024-10-28 11:35:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730115330000|2024-10-28 11:35:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730115350000|2024-10-28 11:35:50|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730115400000|2024-10-28 11:36:40|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730115420000|2024-10-28 11:37:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730115450000|2024-10-28 11:37:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730115470000|2024-10-28 11:37:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730115490000|2024-10-28 11:38:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730115520000|2024-10-28 11:38:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730115530000|2024-10-28 11:38:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730115540000|2024-10-28 11:39:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730115550000|2024-10-28 11:39:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730115600000|2024-10-28 11:40:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730115660000|2024-10-28 11:41:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730115720000|2024-10-28 11:42:00|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730115820000|2024-10-28 11:43:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730115850000|2024-10-28 11:44:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730115860000|2024-10-28 11:44:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730115870000|2024-10-28 11:44:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730115950000|2024-10-28 11:45:50|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|4
1730115960000|2024-10-28 11:46:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730115990000|2024-10-28 11:46:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730116010000|2024-10-28 11:46:50|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730116030000|2024-10-28 11:47:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730116110000|2024-10-28 11:48:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730116170000|2024-10-28 11:49:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730116190000|2024-10-28 11:49:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730116200000|2024-10-28 11:50:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730116210000|2024-10-28 11:50:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116220000|2024-10-28 11:50:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730116230000|2024-10-28 11:50:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730116260000|2024-10-28 11:51:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730116300000|2024-10-28 11:51:40|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730116310000|2024-10-28 11:51:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730116330000|2024-10-28 11:52:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730116340000|2024-10-28 11:52:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730116350000|2024-10-28 11:52:30|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730116380000|2024-10-28 11:53:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730116390000|2024-10-28 11:53:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730116400000|2024-10-28 11:53:20|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730116420000|2024-10-28 11:53:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730116480000|2024-10-28 11:54:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730116490000|2024-10-28 11:54:50|45.31|45.01|45.3|45|45.31|45.01|45.3|45|4
1730116550000|2024-10-28 11:55:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116560000|2024-10-28 11:56:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730116570000|2024-10-28 11:56:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116600000|2024-10-28 11:56:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730116630000|2024-10-28 11:57:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116710000|2024-10-28 11:58:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730116760000|2024-10-28 11:59:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116800000|2024-10-28 12:00:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730116820000|2024-10-28 12:00:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730116850000|2024-10-28 12:00:50|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730116880000|2024-10-28 12:01:20|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730116920000|2024-10-28 12:02:00|45.31|45.01|45.31|45.01|45.32|45.02|45.3|45|5
1730116950000|2024-10-28 12:02:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730116960000|2024-10-28 12:02:40|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|5
1730116970000|2024-10-28 12:02:50|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730116980000|2024-10-28 12:03:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730116990000|2024-10-28 12:03:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730117010000|2024-10-28 12:03:30|45.25|44.95|45.23|44.93|45.25|44.95|45.23|44.93|3
1730117020000|2024-10-28 12:03:40|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730117040000|2024-10-28 12:04:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730117070000|2024-10-28 12:04:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730117090000|2024-10-28 12:04:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730117100000|2024-10-28 12:05:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730117110000|2024-10-28 12:05:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730117130000|2024-10-28 12:05:30|45.26|44.96|45.28|44.98|45.28|44.98|45.26|44.96|3
1730117140000|2024-10-28 12:05:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730117150000|2024-10-28 12:05:50|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|4
1730117160000|2024-10-28 12:06:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730117170000|2024-10-28 12:06:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730117200000|2024-10-28 12:06:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730117210000|2024-10-28 12:06:50|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730117220000|2024-10-28 12:07:00|45.28|44.98|45.25|44.95|45.28|44.98|45.25|44.95|4
1730117240000|2024-10-28 12:07:20|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|3
1730117250000|2024-10-28 12:07:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730117260000|2024-10-28 12:07:40|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730117280000|2024-10-28 12:08:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730117290000|2024-10-28 12:08:10|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730117310000|2024-10-28 12:08:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730117320000|2024-10-28 12:08:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730117330000|2024-10-28 12:08:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730117340000|2024-10-28 12:09:00|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730117360000|2024-10-28 12:09:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730117380000|2024-10-28 12:09:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730117400000|2024-10-28 12:10:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730117410000|2024-10-28 12:10:10|45.1|44.8|45.12|44.82|45.12|44.82|45.09|44.79|5
1730117430000|2024-10-28 12:10:30|45.11|44.81|45.09|44.79|45.11|44.81|45.09|44.79|3
1730117450000|2024-10-28 12:10:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730117460000|2024-10-28 12:11:00|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730117480000|2024-10-28 12:11:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730117490000|2024-10-28 12:11:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730117510000|2024-10-28 12:11:50|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730117520000|2024-10-28 12:12:00|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730117530000|2024-10-28 12:12:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730117550000|2024-10-28 12:12:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730117560000|2024-10-28 12:12:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730117570000|2024-10-28 12:12:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730117580000|2024-10-28 12:13:00|45.08|44.78|45.11|44.81|45.11|44.81|45.08|44.78|4
1730117590000|2024-10-28 12:13:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730117600000|2024-10-28 12:13:20|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730117610000|2024-10-28 12:13:30|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730117620000|2024-10-28 12:13:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730117660000|2024-10-28 12:14:20|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730117670000|2024-10-28 12:14:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730117680000|2024-10-28 12:14:40|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|3
1730117690000|2024-10-28 12:14:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730117710000|2024-10-28 12:15:10|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|4
1730117730000|2024-10-28 12:15:30|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730117740000|2024-10-28 12:15:40|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730117760000|2024-10-28 12:16:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730117770000|2024-10-28 12:16:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730117780000|2024-10-28 12:16:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730117790000|2024-10-28 12:16:30|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1730117800000|2024-10-28 12:16:40|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|3
1730117810000|2024-10-28 12:16:50|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|4
1730117820000|2024-10-28 12:17:00|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730117830000|2024-10-28 12:17:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730117840000|2024-10-28 12:17:20|45.22|44.92|45.25|44.95|45.25|44.95|45.22|44.92|3
1730117850000|2024-10-28 12:17:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730117860000|2024-10-28 12:17:40|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730117870000|2024-10-28 12:17:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730117880000|2024-10-28 12:18:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730117900000|2024-10-28 12:18:20|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730117910000|2024-10-28 12:18:30|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1730117920000|2024-10-28 12:18:40|45.22|44.92|45.22|44.92|45.23|44.93|45.22|44.92|5
1730117930000|2024-10-28 12:18:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730117940000|2024-10-28 12:19:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730117950000|2024-10-28 12:19:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730117960000|2024-10-28 12:19:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730117970000|2024-10-28 12:19:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730117980000|2024-10-28 12:19:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730117990000|2024-10-28 12:19:50|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730118000000|2024-10-28 12:20:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730118010000|2024-10-28 12:20:10|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730118020000|2024-10-28 12:20:20|45.22|44.92|45.19|44.89|45.22|44.92|45.19|44.89|4
1730118040000|2024-10-28 12:20:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730118060000|2024-10-28 12:21:00|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|3
1730118070000|2024-10-28 12:21:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730118080000|2024-10-28 12:21:20|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|3
1730118090000|2024-10-28 12:21:30|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|3
1730118130000|2024-10-28 12:22:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730118150000|2024-10-28 12:22:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118160000|2024-10-28 12:22:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730118170000|2024-10-28 12:22:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118180000|2024-10-28 12:23:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730118200000|2024-10-28 12:23:20|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730118210000|2024-10-28 12:23:30|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|3
1730118220000|2024-10-28 12:23:40|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730118230000|2024-10-28 12:23:50|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730118240000|2024-10-28 12:24:00|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730118260000|2024-10-28 12:24:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730118270000|2024-10-28 12:24:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118280000|2024-10-28 12:24:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730118290000|2024-10-28 12:24:50|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730118300000|2024-10-28 12:25:00|45.22|44.92|45.25|44.95|45.25|44.95|45.22|44.92|6
1730118310000|2024-10-28 12:25:10|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730118320000|2024-10-28 12:25:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730118330000|2024-10-28 12:25:30|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|3
1730118340000|2024-10-28 12:25:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730118350000|2024-10-28 12:25:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730118360000|2024-10-28 12:26:00|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730118370000|2024-10-28 12:26:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730118380000|2024-10-28 12:26:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730118390000|2024-10-28 12:26:30|45.26|44.96|45.25|44.95|45.27|44.97|45.25|44.95|4
1730118400000|2024-10-28 12:26:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730118410000|2024-10-28 12:26:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730118420000|2024-10-28 12:27:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730118430000|2024-10-28 12:27:10|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730118440000|2024-10-28 12:27:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730118450000|2024-10-28 12:27:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118460000|2024-10-28 12:27:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730118470000|2024-10-28 12:27:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730118480000|2024-10-28 12:28:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118490000|2024-10-28 12:28:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730118510000|2024-10-28 12:28:30|45.24|44.94|45.27|44.97|45.27|44.97|45.24|44.94|4
1730118530000|2024-10-28 12:28:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730118540000|2024-10-28 12:29:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730118580000|2024-10-28 12:29:40|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730118590000|2024-10-28 12:29:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730118600000|2024-10-28 12:30:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730118610000|2024-10-28 12:30:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730118620000|2024-10-28 12:30:20|45.25|44.95|45.24|44.94|45.25|44.95|45.23|44.93|4
1730118630000|2024-10-28 12:30:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730118640000|2024-10-28 12:30:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118650000|2024-10-28 12:30:50|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730118660000|2024-10-28 12:31:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730118670000|2024-10-28 12:31:10|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|3
1730118680000|2024-10-28 12:31:20|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|4
1730118690000|2024-10-28 12:31:30|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|5
1730118700000|2024-10-28 12:31:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730118710000|2024-10-28 12:31:50|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730118770000|2024-10-28 12:32:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730118780000|2024-10-28 12:33:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730118810000|2024-10-28 12:33:30|45.26|44.96|45.29|44.99|45.29|44.99|45.26|44.96|6
1730118820000|2024-10-28 12:33:40|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|3
1730118830000|2024-10-28 12:33:50|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|3
1730118870000|2024-10-28 12:34:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730118890000|2024-10-28 12:34:50|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730118900000|2024-10-28 12:35:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730118910000|2024-10-28 12:35:10|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730118920000|2024-10-28 12:35:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730118950000|2024-10-28 12:35:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730118960000|2024-10-28 12:36:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730118980000|2024-10-28 12:36:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730118990000|2024-10-28 12:36:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730119000000|2024-10-28 12:36:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730119020000|2024-10-28 12:37:00|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730119030000|2024-10-28 12:37:10|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|3
1730119040000|2024-10-28 12:37:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730119050000|2024-10-28 12:37:30|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730119070000|2024-10-28 12:37:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730119080000|2024-10-28 12:38:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119100000|2024-10-28 12:38:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730119110000|2024-10-28 12:38:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730119130000|2024-10-28 12:38:50|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730119140000|2024-10-28 12:39:00|45.31|45.01|45.27|44.97|45.31|45.01|45.27|44.97|4
1730119150000|2024-10-28 12:39:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730119160000|2024-10-28 12:39:20|45.25|44.95|45.25|44.95|45.26|44.96|45.25|44.95|3
1730119170000|2024-10-28 12:39:30|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1730119180000|2024-10-28 12:39:40|45.27|44.97|45.3|45|45.3|45|45.27|44.97|4
1730119190000|2024-10-28 12:39:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730119200000|2024-10-28 12:40:00|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730119210000|2024-10-28 12:40:10|45.32|45.02|45.33|45.03|45.33|45.03|45.31|45.01|4
1730119220000|2024-10-28 12:40:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730119230000|2024-10-28 12:40:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730119240000|2024-10-28 12:40:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730119280000|2024-10-28 12:41:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730119290000|2024-10-28 12:41:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730119300000|2024-10-28 12:41:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119320000|2024-10-28 12:42:00|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|4
1730119330000|2024-10-28 12:42:10|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|3
1730119340000|2024-10-28 12:42:20|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1730119350000|2024-10-28 12:42:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730119360000|2024-10-28 12:42:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730119370000|2024-10-28 12:42:50|45.31|45.01|45.3|45|45.31|45.01|45.29|44.99|4
1730119380000|2024-10-28 12:43:00|45.31|45.01|45.31|45.01|45.31|45.01|45.29|44.99|4
1730119390000|2024-10-28 12:43:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1730119400000|2024-10-28 12:43:20|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1730119410000|2024-10-28 12:43:30|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730119440000|2024-10-28 12:44:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119460000|2024-10-28 12:44:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730119470000|2024-10-28 12:44:30|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730119480000|2024-10-28 12:44:40|45.34|45.04|45.31|45.01|45.34|45.04|45.31|45.01|4
1730119490000|2024-10-28 12:44:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119500000|2024-10-28 12:45:00|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730119510000|2024-10-28 12:45:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119520000|2024-10-28 12:45:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730119530000|2024-10-28 12:45:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730119540000|2024-10-28 12:45:40|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730119550000|2024-10-28 12:45:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119560000|2024-10-28 12:46:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730119570000|2024-10-28 12:46:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730119580000|2024-10-28 12:46:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730119590000|2024-10-28 12:46:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730119600000|2024-10-28 12:46:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730119610000|2024-10-28 12:46:50|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730119620000|2024-10-28 12:47:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730119630000|2024-10-28 12:47:10|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730119640000|2024-10-28 12:47:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730119670000|2024-10-28 12:47:50|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730119680000|2024-10-28 12:48:00|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730119690000|2024-10-28 12:48:10|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730119710000|2024-10-28 12:48:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730119720000|2024-10-28 12:48:40|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730119740000|2024-10-28 12:49:00|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730119750000|2024-10-28 12:49:10|45.31|45.01|45.31|45.01|45.31|45.01|45.3|45|3
1730119760000|2024-10-28 12:49:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730119790000|2024-10-28 12:49:50|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|2
1730119800000|2024-10-28 12:50:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730119810000|2024-10-28 12:50:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730119820000|2024-10-28 12:50:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730119850000|2024-10-28 12:50:50|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|3
1730119860000|2024-10-28 12:51:00|45.24|44.94|45.24|44.94|45.25|44.95|45.24|44.94|3
1730119870000|2024-10-28 12:51:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730119880000|2024-10-28 12:51:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|4
1730119890000|2024-10-28 12:51:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|4
1730119900000|2024-10-28 12:51:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730119910000|2024-10-28 12:51:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730119920000|2024-10-28 12:52:00|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730119930000|2024-10-28 12:52:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730119940000|2024-10-28 12:52:20|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|4
1730119970000|2024-10-28 12:52:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730119980000|2024-10-28 12:53:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730119990000|2024-10-28 12:53:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730120010000|2024-10-28 12:53:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730120030000|2024-10-28 12:53:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730120040000|2024-10-28 12:54:00|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730120060000|2024-10-28 12:54:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730120070000|2024-10-28 12:54:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730120080000|2024-10-28 12:54:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730120090000|2024-10-28 12:54:50|45.23|44.93|45.22|44.92|45.23|44.93|45.21|44.91|3
1730120100000|2024-10-28 12:55:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730120120000|2024-10-28 12:55:20|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730120140000|2024-10-28 12:55:40|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730120160000|2024-10-28 12:56:00|45.25|44.95|45.33|45.03|45.34|45.04|45.25|44.95|8
1730120170000|2024-10-28 12:56:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730120190000|2024-10-28 12:56:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730120200000|2024-10-28 12:56:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730120210000|2024-10-28 12:56:50|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730120220000|2024-10-28 12:57:00|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|2
1730120240000|2024-10-28 12:57:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730120250000|2024-10-28 12:57:30|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730120260000|2024-10-28 12:57:40|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|7
1730120270000|2024-10-28 12:57:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|4
1730120280000|2024-10-28 12:58:00|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730120290000|2024-10-28 12:58:10|45.35|45.05|45.31|45.01|45.35|45.05|45.31|45.01|3
1730120300000|2024-10-28 12:58:20|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730120330000|2024-10-28 12:58:50|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730120340000|2024-10-28 12:59:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730120350000|2024-10-28 12:59:10|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|6
1730120360000|2024-10-28 12:59:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730120370000|2024-10-28 12:59:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730120390000|2024-10-28 12:59:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730120400000|2024-10-28 13:00:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730120410000|2024-10-28 13:00:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730120420000|2024-10-28 13:00:20|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1730120430000|2024-10-28 13:00:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730120440000|2024-10-28 13:00:40|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730120450000|2024-10-28 13:00:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730120460000|2024-10-28 13:01:00|45.34|45.04|45.38|45.08|45.38|45.08|45.34|45.04|5
1730120470000|2024-10-28 13:01:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730120490000|2024-10-28 13:01:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730120560000|2024-10-28 13:02:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730120580000|2024-10-28 13:03:00|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|3
1730120590000|2024-10-28 13:03:10|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|3
1730120600000|2024-10-28 13:03:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730120610000|2024-10-28 13:03:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730120630000|2024-10-28 13:03:50|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730120640000|2024-10-28 13:04:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730120660000|2024-10-28 13:04:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730120670000|2024-10-28 13:04:30|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730120710000|2024-10-28 13:05:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730120720000|2024-10-28 13:05:20|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730120730000|2024-10-28 13:05:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730120740000|2024-10-28 13:05:40|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730120760000|2024-10-28 13:06:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730120790000|2024-10-28 13:06:30|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1730120800000|2024-10-28 13:06:40|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730120810000|2024-10-28 13:06:50|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730120820000|2024-10-28 13:07:00|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730120850000|2024-10-28 13:07:30|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730120860000|2024-10-28 13:07:40|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730120870000|2024-10-28 13:07:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730120900000|2024-10-28 13:08:20|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730120920000|2024-10-28 13:08:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730120930000|2024-10-28 13:08:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730120960000|2024-10-28 13:09:20|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|2
1730120980000|2024-10-28 13:09:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730121000000|2024-10-28 13:10:00|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|4
1730121010000|2024-10-28 13:10:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730121130000|2024-10-28 13:12:10|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|3
1730121160000|2024-10-28 13:12:40|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730121180000|2024-10-28 13:13:00|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730121190000|2024-10-28 13:13:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730121210000|2024-10-28 13:13:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730121220000|2024-10-28 13:13:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730121270000|2024-10-28 13:14:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730121280000|2024-10-28 13:14:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730121300000|2024-10-28 13:15:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730121310000|2024-10-28 13:15:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730121320000|2024-10-28 13:15:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730121340000|2024-10-28 13:15:40|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730121360000|2024-10-28 13:16:00|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730121370000|2024-10-28 13:16:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121380000|2024-10-28 13:16:20|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730121400000|2024-10-28 13:16:40|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730121410000|2024-10-28 13:16:50|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|4
1730121420000|2024-10-28 13:17:00|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|6
1730121440000|2024-10-28 13:17:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121450000|2024-10-28 13:17:30|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730121480000|2024-10-28 13:18:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121500000|2024-10-28 13:18:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121520000|2024-10-28 13:18:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121540000|2024-10-28 13:19:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|2
1730121550000|2024-10-28 13:19:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730121560000|2024-10-28 13:19:20|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|3
1730121580000|2024-10-28 13:19:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730121590000|2024-10-28 13:19:50|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730121600000|2024-10-28 13:20:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121620000|2024-10-28 13:20:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121630000|2024-10-28 13:20:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730121650000|2024-10-28 13:20:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121670000|2024-10-28 13:21:10|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730121680000|2024-10-28 13:21:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730121690000|2024-10-28 13:21:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730121700000|2024-10-28 13:21:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730121710000|2024-10-28 13:21:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730121720000|2024-10-28 13:22:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730121730000|2024-10-28 13:22:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730121740000|2024-10-28 13:22:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1730121770000|2024-10-28 13:22:50|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|3
1730121830000|2024-10-28 13:23:50|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730121840000|2024-10-28 13:24:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730121850000|2024-10-28 13:24:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121890000|2024-10-28 13:24:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730121900000|2024-10-28 13:25:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121910000|2024-10-28 13:25:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730121930000|2024-10-28 13:25:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730121940000|2024-10-28 13:25:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|6
1730121950000|2024-10-28 13:25:50|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730121970000|2024-10-28 13:26:10|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|3
1730121980000|2024-10-28 13:26:20|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|5
1730121990000|2024-10-28 13:26:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730122000000|2024-10-28 13:26:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730122020000|2024-10-28 13:27:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730122070000|2024-10-28 13:27:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730122080000|2024-10-28 13:28:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730122110000|2024-10-28 13:28:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730122140000|2024-10-28 13:29:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730122160000|2024-10-28 13:29:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730122180000|2024-10-28 13:29:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730122190000|2024-10-28 13:29:50|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|2
1730122200000|2024-10-28 13:30:00|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730122210000|2024-10-28 13:30:10|45.4|45.1|45.39|45.09|45.41|45.11|45.39|45.09|4
1730122230000|2024-10-28 13:30:30|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|5
1730122260000|2024-10-28 13:31:00|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730122270000|2024-10-28 13:31:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730122290000|2024-10-28 13:31:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730122300000|2024-10-28 13:31:40|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1730122310000|2024-10-28 13:31:50|45.36|45.06|45.34|45.04|45.36|45.06|45.33|45.03|5
1730122320000|2024-10-28 13:32:00|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730122330000|2024-10-28 13:32:10|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730122340000|2024-10-28 13:32:20|45.33|45.03|45.37|45.07|45.37|45.07|45.33|45.03|5
1730122350000|2024-10-28 13:32:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730122370000|2024-10-28 13:32:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730122410000|2024-10-28 13:33:30|45.39|45.09|45.42|45.12|45.43|45.13|45.39|45.09|8
1730122420000|2024-10-28 13:33:40|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730122430000|2024-10-28 13:33:50|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|2
1730122440000|2024-10-28 13:34:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730122460000|2024-10-28 13:34:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730122470000|2024-10-28 13:34:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|4
1730122480000|2024-10-28 13:34:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|6
1730122490000|2024-10-28 13:34:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730122500000|2024-10-28 13:35:00|45.46|45.16|45.39|45.09|45.46|45.16|45.39|45.09|4
1730122510000|2024-10-28 13:35:10|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|5
1730122520000|2024-10-28 13:35:20|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730122530000|2024-10-28 13:35:30|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1730122540000|2024-10-28 13:35:40|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730122550000|2024-10-28 13:35:50|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1730122560000|2024-10-28 13:36:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730122580000|2024-10-28 13:36:20|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730122600000|2024-10-28 13:36:40|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|8
1730122610000|2024-10-28 13:36:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730122620000|2024-10-28 13:37:00|45.36|45.06|45.34|45.04|45.36|45.06|45.34|45.04|5
1730122640000|2024-10-28 13:37:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1730122690000|2024-10-28 13:38:10|45.27|44.97|45.22|44.92|45.27|44.97|45.22|44.92|3
1730122700000|2024-10-28 13:38:20|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730122710000|2024-10-28 13:38:30|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730122720000|2024-10-28 13:38:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730122730000|2024-10-28 13:38:50|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|5
1730122740000|2024-10-28 13:39:00|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|5
1730122750000|2024-10-28 13:39:10|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730122760000|2024-10-28 13:39:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730122770000|2024-10-28 13:39:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730122780000|2024-10-28 13:39:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730122790000|2024-10-28 13:39:50|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730122800000|2024-10-28 13:40:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730122810000|2024-10-28 13:40:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1730122820000|2024-10-28 13:40:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730122830000|2024-10-28 13:40:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730122840000|2024-10-28 13:40:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730122850000|2024-10-28 13:40:50|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|3
1730122860000|2024-10-28 13:41:00|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|2
1730122880000|2024-10-28 13:41:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730122890000|2024-10-28 13:41:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730122910000|2024-10-28 13:41:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730122930000|2024-10-28 13:42:10|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730122940000|2024-10-28 13:42:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730122950000|2024-10-28 13:42:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730122970000|2024-10-28 13:42:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730122980000|2024-10-28 13:43:00|45.34|45.04|45.38|45.08|45.38|45.08|45.34|45.04|5
1730122990000|2024-10-28 13:43:10|45.39|45.09|45.44|45.14|45.44|45.14|45.39|45.09|5
1730123000000|2024-10-28 13:43:20|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730123010000|2024-10-28 13:43:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730123020000|2024-10-28 13:43:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730123030000|2024-10-28 13:43:50|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1730123040000|2024-10-28 13:44:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730123070000|2024-10-28 13:44:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730123080000|2024-10-28 13:44:40|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730123100000|2024-10-28 13:45:00|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730123110000|2024-10-28 13:45:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730123120000|2024-10-28 13:45:20|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|3
1730123130000|2024-10-28 13:45:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1730123140000|2024-10-28 13:45:40|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730123150000|2024-10-28 13:45:50|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|4
1730123160000|2024-10-28 13:46:00|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730123170000|2024-10-28 13:46:10|45.42|45.12|45.39|45.09|45.42|45.12|45.39|45.09|4
1730123180000|2024-10-28 13:46:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730123190000|2024-10-28 13:46:30|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730123200000|2024-10-28 13:46:40|45.42|45.12|45.44|45.14|45.45|45.15|45.42|45.12|5
1730123230000|2024-10-28 13:47:10|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730123250000|2024-10-28 13:47:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730123280000|2024-10-28 13:48:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730123290000|2024-10-28 13:48:10|45.48|45.18|45.46|45.16|45.49|45.19|45.46|45.16|5
1730123300000|2024-10-28 13:48:20|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730123320000|2024-10-28 13:48:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730123330000|2024-10-28 13:48:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730123340000|2024-10-28 13:49:00|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730123350000|2024-10-28 13:49:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730123360000|2024-10-28 13:49:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730123380000|2024-10-28 13:49:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730123400000|2024-10-28 13:50:00|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730123410000|2024-10-28 13:50:10|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730123420000|2024-10-28 13:50:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730123430000|2024-10-28 13:50:30|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|2
1730123440000|2024-10-28 13:50:40|45.39|45.09|45.36|45.06|45.39|45.09|45.36|45.06|2
1730123450000|2024-10-28 13:50:50|45.34|45.04|45.35|45.05|45.35|45.05|45.33|45.03|4
1730123460000|2024-10-28 13:51:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730123470000|2024-10-28 13:51:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730123480000|2024-10-28 13:51:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730123490000|2024-10-28 13:51:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730123510000|2024-10-28 13:51:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730123520000|2024-10-28 13:52:00|45.32|45.02|45.28|44.98|45.32|45.02|45.28|44.98|4
1730123530000|2024-10-28 13:52:10|45.27|44.97|45.25|44.95|45.27|44.97|45.24|44.94|3
1730123540000|2024-10-28 13:52:20|45.26|44.96|45.31|45.01|45.32|45.02|45.26|44.96|6
1730123550000|2024-10-28 13:52:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730123570000|2024-10-28 13:52:50|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730123580000|2024-10-28 13:53:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730123590000|2024-10-28 13:53:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730123600000|2024-10-28 13:53:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1730123620000|2024-10-28 13:53:40|45.3|45|45.3|45|45.3|45|45.29|44.99|3
1730123630000|2024-10-28 13:53:50|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730123640000|2024-10-28 13:54:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730123650000|2024-10-28 13:54:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730123660000|2024-10-28 13:54:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730123670000|2024-10-28 13:54:30|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|4
1730123690000|2024-10-28 13:54:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730123700000|2024-10-28 13:55:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730123710000|2024-10-28 13:55:10|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730123720000|2024-10-28 13:55:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730123730000|2024-10-28 13:55:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730123740000|2024-10-28 13:55:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730123750000|2024-10-28 13:55:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730123760000|2024-10-28 13:56:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730123770000|2024-10-28 13:56:10|45.28|44.98|45.26|44.96|45.28|44.98|45.25|44.95|5
1730123780000|2024-10-28 13:56:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730123800000|2024-10-28 13:56:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730123840000|2024-10-28 13:57:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730123850000|2024-10-28 13:57:30|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730123860000|2024-10-28 13:57:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730123870000|2024-10-28 13:57:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730123890000|2024-10-28 13:58:10|45.26|44.96|45.23|44.93|45.26|44.96|45.23|44.93|3
1730123900000|2024-10-28 13:58:20|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|5
1730123910000|2024-10-28 13:58:30|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|3
1730123920000|2024-10-28 13:58:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730123940000|2024-10-28 13:59:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730123980000|2024-10-28 13:59:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730123990000|2024-10-28 13:59:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730124000000|2024-10-28 14:00:00|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|5
1730124010000|2024-10-28 14:00:10|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730124020000|2024-10-28 14:00:20|45.21|44.91|45.22|44.92|45.24|44.94|45.21|44.91|4
1730124030000|2024-10-28 14:00:30|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730124040000|2024-10-28 14:00:40|45.2|44.9|45.14|44.84|45.2|44.9|45.14|44.84|6
1730124050000|2024-10-28 14:00:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|4
1730124060000|2024-10-28 14:01:00|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730124070000|2024-10-28 14:01:10|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|4
1730124080000|2024-10-28 14:01:20|45.14|44.84|45.17|44.87|45.17|44.87|45.14|44.84|3
1730124090000|2024-10-28 14:01:30|45.16|44.86|45.19|44.89|45.19|44.89|45.16|44.86|4
1730124120000|2024-10-28 14:02:00|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730124130000|2024-10-28 14:02:10|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730124140000|2024-10-28 14:02:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730124150000|2024-10-28 14:02:30|45.15|44.85|45.13|44.83|45.15|44.85|45.13|44.83|3
1730124170000|2024-10-28 14:02:50|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|3
1730124180000|2024-10-28 14:03:00|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730124190000|2024-10-28 14:03:10|45.16|44.86|45.14|44.84|45.16|44.86|45.14|44.84|3
1730124200000|2024-10-28 14:03:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730124210000|2024-10-28 14:03:30|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730124220000|2024-10-28 14:03:40|45.16|44.86|45.19|44.89|45.19|44.89|45.16|44.86|6
1730124240000|2024-10-28 14:04:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730124250000|2024-10-28 14:04:10|45.22|44.92|45.24|44.94|45.24|44.94|45.22|44.92|7
1730124260000|2024-10-28 14:04:20|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|3
1730124270000|2024-10-28 14:04:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730124280000|2024-10-28 14:04:40|45.23|44.93|45.24|44.94|45.25|44.95|45.23|44.93|3
1730124290000|2024-10-28 14:04:50|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730124300000|2024-10-28 14:05:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730124310000|2024-10-28 14:05:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730124320000|2024-10-28 14:05:20|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1730124330000|2024-10-28 14:05:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730124340000|2024-10-28 14:05:40|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730124350000|2024-10-28 14:05:50|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730124370000|2024-10-28 14:06:10|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730124380000|2024-10-28 14:06:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730124390000|2024-10-28 14:06:30|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730124400000|2024-10-28 14:06:40|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730124410000|2024-10-28 14:06:50|45.33|45.03|45.36|45.06|45.36|45.06|45.33|45.03|3
1730124420000|2024-10-28 14:07:00|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730124430000|2024-10-28 14:07:10|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730124440000|2024-10-28 14:07:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730124450000|2024-10-28 14:07:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730124470000|2024-10-28 14:07:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730124500000|2024-10-28 14:08:20|45.37|45.07|45.43|45.13|45.44|45.14|45.37|45.07|7
1730124510000|2024-10-28 14:08:30|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|4
1730124520000|2024-10-28 14:08:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730124530000|2024-10-28 14:08:50|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730124540000|2024-10-28 14:09:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730124550000|2024-10-28 14:09:10|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730124560000|2024-10-28 14:09:20|45.43|45.13|45.42|45.12|45.43|45.13|45.41|45.11|5
1730124570000|2024-10-28 14:09:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730124580000|2024-10-28 14:09:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730124600000|2024-10-28 14:10:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730124610000|2024-10-28 14:10:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730124620000|2024-10-28 14:10:20|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|5
1730124630000|2024-10-28 14:10:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730124640000|2024-10-28 14:10:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730124660000|2024-10-28 14:11:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730124680000|2024-10-28 14:11:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730124690000|2024-10-28 14:11:30|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|3
1730124700000|2024-10-28 14:11:40|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1730124710000|2024-10-28 14:11:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730124740000|2024-10-28 14:12:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730124750000|2024-10-28 14:12:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730124780000|2024-10-28 14:13:00|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|3
1730124790000|2024-10-28 14:13:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730124800000|2024-10-28 14:13:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730124810000|2024-10-28 14:13:30|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|2
1730124820000|2024-10-28 14:13:40|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730124840000|2024-10-28 14:14:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730124850000|2024-10-28 14:14:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730124860000|2024-10-28 14:14:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730124870000|2024-10-28 14:14:30|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730124880000|2024-10-28 14:14:40|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730124890000|2024-10-28 14:14:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730124900000|2024-10-28 14:15:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730124930000|2024-10-28 14:15:30|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|2
1730124960000|2024-10-28 14:16:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730124970000|2024-10-28 14:16:10|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|4
1730125000000|2024-10-28 14:16:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730125020000|2024-10-28 14:17:00|45.36|45.06|45.33|45.03|45.36|45.06|45.33|45.03|4
1730125030000|2024-10-28 14:17:10|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|3
1730125040000|2024-10-28 14:17:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730125050000|2024-10-28 14:17:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730125060000|2024-10-28 14:17:40|45.32|45.02|45.3|45|45.32|45.02|45.29|44.99|3
1730125080000|2024-10-28 14:18:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730125090000|2024-10-28 14:18:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730125100000|2024-10-28 14:18:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730125110000|2024-10-28 14:18:30|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1730125120000|2024-10-28 14:18:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730125140000|2024-10-28 14:19:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730125150000|2024-10-28 14:19:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|4
1730125160000|2024-10-28 14:19:20|45.2|44.9|45.19|44.89|45.22|44.92|45.19|44.89|4
1730125190000|2024-10-28 14:19:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730125200000|2024-10-28 14:20:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730125210000|2024-10-28 14:20:10|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|5
1730125220000|2024-10-28 14:20:20|45.21|44.91|45.22|44.92|45.22|44.92|45.2|44.9|4
1730125230000|2024-10-28 14:20:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730125240000|2024-10-28 14:20:40|45.21|44.91|45.25|44.95|45.25|44.95|45.21|44.91|4
1730125250000|2024-10-28 14:20:50|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730125260000|2024-10-28 14:21:00|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|4
1730125270000|2024-10-28 14:21:10|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|2
1730125280000|2024-10-28 14:21:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730125290000|2024-10-28 14:21:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730125300000|2024-10-28 14:21:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730125310000|2024-10-28 14:21:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730125320000|2024-10-28 14:22:00|45.18|44.88|45.15|44.85|45.18|44.88|45.15|44.85|4
1730125330000|2024-10-28 14:22:10|45.14|44.84|45.15|44.85|45.15|44.85|45.13|44.83|4
1730125340000|2024-10-28 14:22:20|45.16|44.86|45.16|44.86|45.17|44.87|45.14|44.84|6
1730125350000|2024-10-28 14:22:30|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|3
1730125360000|2024-10-28 14:22:40|45.16|44.86|45.14|44.84|45.16|44.86|45.14|44.84|3
1730125370000|2024-10-28 14:22:50|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730125380000|2024-10-28 14:23:00|45.16|44.86|45.18|44.88|45.19|44.89|45.16|44.86|5
1730125390000|2024-10-28 14:23:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|4
1730125400000|2024-10-28 14:23:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730125410000|2024-10-28 14:23:30|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|2
1730125420000|2024-10-28 14:23:40|45.17|44.87|45.2|44.9|45.21|44.91|45.17|44.87|6
1730125440000|2024-10-28 14:24:00|45.21|44.91|45.21|44.91|45.21|44.91|45.2|44.9|3
1730125450000|2024-10-28 14:24:10|45.2|44.9|45.25|44.95|45.25|44.95|45.2|44.9|4
1730125460000|2024-10-28 14:24:20|45.24|44.94|45.22|44.92|45.24|44.94|45.21|44.91|5
1730125470000|2024-10-28 14:24:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730125480000|2024-10-28 14:24:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730125490000|2024-10-28 14:24:50|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730125500000|2024-10-28 14:25:00|45.22|44.92|45.23|44.93|45.24|44.94|45.22|44.92|4
1730125510000|2024-10-28 14:25:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730125520000|2024-10-28 14:25:20|45.23|44.93|45.23|44.93|45.24|44.94|45.23|44.93|3
1730125530000|2024-10-28 14:25:30|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730125540000|2024-10-28 14:25:40|45.24|44.94|45.22|44.92|45.25|44.95|45.22|44.92|5
1730125560000|2024-10-28 14:26:00|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730125580000|2024-10-28 14:26:20|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|4
1730125590000|2024-10-28 14:26:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730125630000|2024-10-28 14:27:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730125640000|2024-10-28 14:27:20|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1730125650000|2024-10-28 14:27:30|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|3
1730125660000|2024-10-28 14:27:40|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730125670000|2024-10-28 14:27:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730125680000|2024-10-28 14:28:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|4
1730125690000|2024-10-28 14:28:10|45.22|44.92|45.26|44.96|45.26|44.96|45.21|44.91|7
1730125700000|2024-10-28 14:28:20|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|3
1730125710000|2024-10-28 14:28:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730125720000|2024-10-28 14:28:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730125750000|2024-10-28 14:29:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730125760000|2024-10-28 14:29:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730125770000|2024-10-28 14:29:30|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730125780000|2024-10-28 14:29:40|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730125790000|2024-10-28 14:29:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730125800000|2024-10-28 14:30:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730125820000|2024-10-28 14:30:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730125840000|2024-10-28 14:30:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730125850000|2024-10-28 14:30:50|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730125870000|2024-10-28 14:31:10|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730125890000|2024-10-28 14:31:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730125900000|2024-10-28 14:31:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730125910000|2024-10-28 14:31:50|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730125920000|2024-10-28 14:32:00|45.29|44.99|45.26|44.96|45.29|44.99|45.26|44.96|4
1730125930000|2024-10-28 14:32:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730125940000|2024-10-28 14:32:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730125950000|2024-10-28 14:32:30|45.24|44.94|45.21|44.91|45.24|44.94|45.21|44.91|4
1730125960000|2024-10-28 14:32:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730125970000|2024-10-28 14:32:50|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730125980000|2024-10-28 14:33:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730125990000|2024-10-28 14:33:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730126000000|2024-10-28 14:33:20|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|2
1730126010000|2024-10-28 14:33:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730126020000|2024-10-28 14:33:40|45.23|44.93|45.23|44.93|45.23|44.93|45.21|44.91|5
1730126030000|2024-10-28 14:33:50|45.24|44.94|45.22|44.92|45.24|44.94|45.21|44.91|4
1730126040000|2024-10-28 14:34:00|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1730126050000|2024-10-28 14:34:10|45.22|44.92|45.25|44.95|45.25|44.95|45.22|44.92|6
1730126060000|2024-10-28 14:34:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730126070000|2024-10-28 14:34:30|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|3
1730126080000|2024-10-28 14:34:40|45.25|44.95|45.25|44.95|45.26|44.96|45.24|44.94|5
1730126100000|2024-10-28 14:35:00|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|3
1730126110000|2024-10-28 14:35:10|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730126120000|2024-10-28 14:35:20|45.2|44.9|45.24|44.94|45.24|44.94|45.2|44.9|5
1730126130000|2024-10-28 14:35:30|45.25|44.95|45.27|44.97|45.27|44.97|45.24|44.94|5
1730126140000|2024-10-28 14:35:40|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|4
1730126150000|2024-10-28 14:35:50|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730126160000|2024-10-28 14:36:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730126170000|2024-10-28 14:36:10|45.3|45|45.37|45.07|45.37|45.07|45.3|45|8
1730126180000|2024-10-28 14:36:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730126190000|2024-10-28 14:36:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730126200000|2024-10-28 14:36:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730126210000|2024-10-28 14:36:50|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730126220000|2024-10-28 14:37:00|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|5
1730126230000|2024-10-28 14:37:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730126240000|2024-10-28 14:37:20|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730126250000|2024-10-28 14:37:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730126260000|2024-10-28 14:37:40|45.33|45.03|45.32|45.02|45.33|45.03|45.31|45.01|4
1730126280000|2024-10-28 14:38:00|45.33|45.03|45.32|45.02|45.34|45.04|45.32|45.02|4
1730126290000|2024-10-28 14:38:10|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730126300000|2024-10-28 14:38:20|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|2
1730126310000|2024-10-28 14:38:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730126330000|2024-10-28 14:38:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730126350000|2024-10-28 14:39:10|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|3
1730126360000|2024-10-28 14:39:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730126390000|2024-10-28 14:39:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730126400000|2024-10-28 14:40:00|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|3
1730126410000|2024-10-28 14:40:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730126420000|2024-10-28 14:40:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730126430000|2024-10-28 14:40:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730126440000|2024-10-28 14:40:40|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730126450000|2024-10-28 14:40:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730126470000|2024-10-28 14:41:10|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730126480000|2024-10-28 14:41:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730126490000|2024-10-28 14:41:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730126500000|2024-10-28 14:41:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730126530000|2024-10-28 14:42:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730126550000|2024-10-28 14:42:30|45.4|45.1|45.42|45.12|45.44|45.14|45.4|45.1|5
1730126610000|2024-10-28 14:43:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730126710000|2024-10-28 14:45:10|45.42|45.12|45.44|45.14|45.45|45.15|45.42|45.12|4
1730126720000|2024-10-28 14:45:20|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730126730000|2024-10-28 14:45:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730126770000|2024-10-28 14:46:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730126790000|2024-10-28 14:46:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730126800000|2024-10-28 14:46:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730126840000|2024-10-28 14:47:20|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|5
1730126850000|2024-10-28 14:47:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730126860000|2024-10-28 14:47:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730126870000|2024-10-28 14:47:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730126940000|2024-10-28 14:49:00|45.45|45.15|45.47|45.17|45.47|45.17|45.45|45.15|3
1730126970000|2024-10-28 14:49:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730126980000|2024-10-28 14:49:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730127000000|2024-10-28 14:50:00|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1730127010000|2024-10-28 14:50:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730127020000|2024-10-28 14:50:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730127040000|2024-10-28 14:50:40|45.46|45.16|45.45|45.15|45.46|45.16|45.44|45.14|3
1730127050000|2024-10-28 14:50:50|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730127080000|2024-10-28 14:51:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730127090000|2024-10-28 14:51:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730127110000|2024-10-28 14:51:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730127130000|2024-10-28 14:52:10|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730127140000|2024-10-28 14:52:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730127150000|2024-10-28 14:52:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730127160000|2024-10-28 14:52:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730127170000|2024-10-28 14:52:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730127190000|2024-10-28 14:53:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730127200000|2024-10-28 14:53:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730127240000|2024-10-28 14:54:00|45.42|45.12|45.42|45.12|45.43|45.13|45.41|45.11|5
1730127250000|2024-10-28 14:54:10|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|3
1730127270000|2024-10-28 14:54:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730127280000|2024-10-28 14:54:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730127300000|2024-10-28 14:55:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730127330000|2024-10-28 14:55:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730127340000|2024-10-28 14:55:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730127360000|2024-10-28 14:56:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730127380000|2024-10-28 14:56:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730127390000|2024-10-28 14:56:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730127400000|2024-10-28 14:56:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730127410000|2024-10-28 14:56:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730127430000|2024-10-28 14:57:10|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730127440000|2024-10-28 14:57:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730127450000|2024-10-28 14:57:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730127460000|2024-10-28 14:57:40|45.38|45.08|45.37|45.07|45.39|45.09|45.37|45.07|5
1730127470000|2024-10-28 14:57:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730127480000|2024-10-28 14:58:00|45.37|45.07|45.35|45.05|45.37|45.07|45.35|45.05|3
1730127520000|2024-10-28 14:58:40|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730127560000|2024-10-28 14:59:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730127580000|2024-10-28 14:59:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730127600000|2024-10-28 15:00:00|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|3
1730127610000|2024-10-28 15:00:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730127620000|2024-10-28 15:00:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730127630000|2024-10-28 15:00:30|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1730127640000|2024-10-28 15:00:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730127650000|2024-10-28 15:00:50|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730127660000|2024-10-28 15:01:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730127670000|2024-10-28 15:01:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730127680000|2024-10-28 15:01:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730127690000|2024-10-28 15:01:30|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730127710000|2024-10-28 15:01:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730127720000|2024-10-28 15:02:00|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730127730000|2024-10-28 15:02:10|45.25|44.95|45.27|44.97|45.27|44.97|45.25|44.95|3
1730127740000|2024-10-28 15:02:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730127750000|2024-10-28 15:02:30|45.25|44.95|45.21|44.91|45.25|44.95|45.21|44.91|3
1730127760000|2024-10-28 15:02:40|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730127780000|2024-10-28 15:03:00|45.18|44.88|45.13|44.83|45.18|44.88|45.13|44.83|4
1730127790000|2024-10-28 15:03:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730127800000|2024-10-28 15:03:20|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1730127810000|2024-10-28 15:03:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|4
1730127820000|2024-10-28 15:03:40|45.13|44.83|45.11|44.81|45.13|44.83|45.11|44.81|3
1730127830000|2024-10-28 15:03:50|45.12|44.82|45.15|44.85|45.16|44.86|45.12|44.82|6
1730127840000|2024-10-28 15:04:00|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|5
1730127850000|2024-10-28 15:04:10|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|4
1730127870000|2024-10-28 15:04:30|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730127880000|2024-10-28 15:04:40|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730127890000|2024-10-28 15:04:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730127900000|2024-10-28 15:05:00|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730127910000|2024-10-28 15:05:10|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730127920000|2024-10-28 15:05:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730127940000|2024-10-28 15:05:40|45.15|44.85|45.11|44.81|45.15|44.85|45.11|44.81|2
1730127950000|2024-10-28 15:05:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730127960000|2024-10-28 15:06:00|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730127970000|2024-10-28 15:06:10|45.07|44.77|45.11|44.81|45.11|44.81|45.07|44.77|7
1730127980000|2024-10-28 15:06:20|45.13|44.83|45.13|44.83|45.13|44.83|45.11|44.81|4
1730127990000|2024-10-28 15:06:30|45.12|44.82|45.13|44.83|45.13|44.83|45.11|44.81|5
1730128000000|2024-10-28 15:06:40|45.12|44.82|45.11|44.81|45.13|44.83|45.1|44.8|4
1730128010000|2024-10-28 15:06:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730128020000|2024-10-28 15:07:00|45.12|44.82|45.15|44.85|45.15|44.85|45.12|44.82|5
1730128030000|2024-10-28 15:07:10|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|4
1730128040000|2024-10-28 15:07:20|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1730128050000|2024-10-28 15:07:30|45.19|44.89|45.19|44.89|45.2|44.9|45.19|44.89|3
1730128060000|2024-10-28 15:07:40|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730128080000|2024-10-28 15:08:00|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730128100000|2024-10-28 15:08:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730128110000|2024-10-28 15:08:30|45.16|44.86|45.15|44.85|45.16|44.86|45.14|44.84|3
1730128120000|2024-10-28 15:08:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730128130000|2024-10-28 15:08:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730128140000|2024-10-28 15:09:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730128150000|2024-10-28 15:09:10|45.12|44.82|45.14|44.84|45.14|44.84|45.12|44.82|5
1730128160000|2024-10-28 15:09:20|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730128170000|2024-10-28 15:09:30|45.14|44.84|45.17|44.87|45.18|44.88|45.14|44.84|6
1730128180000|2024-10-28 15:09:40|45.15|44.85|45.17|44.87|45.18|44.88|45.15|44.85|4
1730128190000|2024-10-28 15:09:50|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730128200000|2024-10-28 15:10:00|45.2|44.9|45.21|44.91|45.22|44.92|45.2|44.9|4
1730128220000|2024-10-28 15:10:20|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|3
1730128230000|2024-10-28 15:10:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730128240000|2024-10-28 15:10:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730128250000|2024-10-28 15:10:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730128260000|2024-10-28 15:11:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730128270000|2024-10-28 15:11:10|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730128290000|2024-10-28 15:11:30|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|2
1730128300000|2024-10-28 15:11:40|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730128310000|2024-10-28 15:11:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730128320000|2024-10-28 15:12:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730128330000|2024-10-28 15:12:10|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|3
1730128340000|2024-10-28 15:12:20|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|3
1730128350000|2024-10-28 15:12:30|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|3
1730128360000|2024-10-28 15:12:40|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|5
1730128370000|2024-10-28 15:12:50|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730128380000|2024-10-28 15:13:00|45.14|44.84|45.1|44.8|45.14|44.84|45.1|44.8|3
1730128390000|2024-10-28 15:13:10|45.11|44.81|45.14|44.84|45.15|44.85|45.11|44.81|6
1730128400000|2024-10-28 15:13:20|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730128410000|2024-10-28 15:13:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730128420000|2024-10-28 15:13:40|45.12|44.82|45.08|44.78|45.12|44.82|45.08|44.78|5
1730128430000|2024-10-28 15:13:50|45.09|44.79|45.12|44.82|45.12|44.82|45.09|44.79|3
1730128440000|2024-10-28 15:14:00|45.13|44.83|45.11|44.81|45.14|44.84|45.11|44.81|5
1730128450000|2024-10-28 15:14:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730128470000|2024-10-28 15:14:30|45.12|44.82|45.09|44.79|45.13|44.83|45.09|44.79|5
1730128480000|2024-10-28 15:14:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730128490000|2024-10-28 15:14:50|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730128500000|2024-10-28 15:15:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730128510000|2024-10-28 15:15:10|45.07|44.77|45.07|44.77|45.07|44.77|45.06|44.76|5
1730128520000|2024-10-28 15:15:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730128530000|2024-10-28 15:15:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730128540000|2024-10-28 15:15:40|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730128550000|2024-10-28 15:15:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730128670000|2024-10-28 15:17:50|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730128680000|2024-10-28 15:18:00|45.14|44.84|45.17|44.87|45.17|44.87|45.14|44.84|5
1730128690000|2024-10-28 15:18:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730128700000|2024-10-28 15:18:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730128710000|2024-10-28 15:18:30|45.14|44.84|45.12|44.82|45.14|44.84|45.12|44.82|3
1730128740000|2024-10-28 15:19:00|45.11|44.81|45.11|44.81|45.12|44.82|45.11|44.81|3
1730128750000|2024-10-28 15:19:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|4
1730128760000|2024-10-28 15:19:20|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730128800000|2024-10-28 15:20:00|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730128810000|2024-10-28 15:20:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730128820000|2024-10-28 15:20:20|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|4
1730128850000|2024-10-28 15:20:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730128860000|2024-10-28 15:21:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730128870000|2024-10-28 15:21:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730128900000|2024-10-28 15:21:40|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730128910000|2024-10-28 15:21:50|45.09|44.79|45.09|44.79|45.09|44.79|45.08|44.78|3
1730128920000|2024-10-28 15:22:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730128930000|2024-10-28 15:22:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730128940000|2024-10-28 15:22:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730128950000|2024-10-28 15:22:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730128980000|2024-10-28 15:23:00|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|3
1730128990000|2024-10-28 15:23:10|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730129000000|2024-10-28 15:23:20|45.11|44.81|45.15|44.85|45.15|44.85|45.1|44.8|4
1730129010000|2024-10-28 15:23:30|45.14|44.84|45.13|44.83|45.15|44.85|45.13|44.83|4
1730129020000|2024-10-28 15:23:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730129040000|2024-10-28 15:24:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730129050000|2024-10-28 15:24:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730129090000|2024-10-28 15:24:50|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730129180000|2024-10-28 15:26:20|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730129190000|2024-10-28 15:26:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730129200000|2024-10-28 15:26:40|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730129210000|2024-10-28 15:26:50|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730129230000|2024-10-28 15:27:10|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1730129250000|2024-10-28 15:27:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730129260000|2024-10-28 15:27:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730129270000|2024-10-28 15:27:50|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730129280000|2024-10-28 15:28:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730129290000|2024-10-28 15:28:10|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|3
1730129310000|2024-10-28 15:28:30|45.15|44.85|45.09|44.79|45.15|44.85|45.09|44.79|4
1730129320000|2024-10-28 15:28:40|45.1|44.8|45.12|44.82|45.12|44.82|45.1|44.8|3
1730129330000|2024-10-28 15:28:50|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730129340000|2024-10-28 15:29:00|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730129350000|2024-10-28 15:29:10|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1730129360000|2024-10-28 15:29:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730129460000|2024-10-28 15:31:00|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|3
1730129470000|2024-10-28 15:31:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730129480000|2024-10-28 15:31:20|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730129490000|2024-10-28 15:31:30|45.14|44.84|45.12|44.82|45.14|44.84|45.11|44.81|3
1730129500000|2024-10-28 15:31:40|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730129510000|2024-10-28 15:31:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730129520000|2024-10-28 15:32:00|45.15|44.85|45.11|44.81|45.15|44.85|45.11|44.81|4
1730129530000|2024-10-28 15:32:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730129540000|2024-10-28 15:32:20|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730129550000|2024-10-28 15:32:30|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730129560000|2024-10-28 15:32:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730129570000|2024-10-28 15:32:50|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730129580000|2024-10-28 15:33:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730129590000|2024-10-28 15:33:10|45.08|44.78|45.06|44.76|45.08|44.78|45.06|44.76|2
1730129600000|2024-10-28 15:33:20|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|3
1730129610000|2024-10-28 15:33:30|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730129620000|2024-10-28 15:33:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730129630000|2024-10-28 15:33:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730129640000|2024-10-28 15:34:00|45.12|44.82|45.13|44.83|45.14|44.84|45.12|44.82|4
1730129650000|2024-10-28 15:34:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730129660000|2024-10-28 15:34:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730129670000|2024-10-28 15:34:30|45.11|44.81|45.12|44.82|45.13|44.83|45.11|44.81|3
1730129710000|2024-10-28 15:35:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730129720000|2024-10-28 15:35:20|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730129730000|2024-10-28 15:35:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730129740000|2024-10-28 15:35:40|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730129750000|2024-10-28 15:35:50|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730129760000|2024-10-28 15:36:00|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|4
1730129770000|2024-10-28 15:36:10|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730129780000|2024-10-28 15:36:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730129800000|2024-10-28 15:36:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730129810000|2024-10-28 15:36:50|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730129820000|2024-10-28 15:37:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730129830000|2024-10-28 15:37:10|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730129850000|2024-10-28 15:37:30|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730129860000|2024-10-28 15:37:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730129870000|2024-10-28 15:37:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730129880000|2024-10-28 15:38:00|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730129890000|2024-10-28 15:38:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730129900000|2024-10-28 15:38:20|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730129910000|2024-10-28 15:38:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730129920000|2024-10-28 15:38:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730129930000|2024-10-28 15:38:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730129940000|2024-10-28 15:39:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730129950000|2024-10-28 15:39:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730129980000|2024-10-28 15:39:40|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730130000000|2024-10-28 15:40:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|4
1730130010000|2024-10-28 15:40:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730130020000|2024-10-28 15:40:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730130030000|2024-10-28 15:40:30|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730130040000|2024-10-28 15:40:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730130050000|2024-10-28 15:40:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730130070000|2024-10-28 15:41:10|45.11|44.81|45.12|44.82|45.13|44.83|45.11|44.81|5
1730130080000|2024-10-28 15:41:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730130090000|2024-10-28 15:41:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730130130000|2024-10-28 15:42:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730130140000|2024-10-28 15:42:20|45.13|44.83|45.16|44.86|45.16|44.86|45.13|44.83|4
1730130150000|2024-10-28 15:42:30|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730130170000|2024-10-28 15:42:50|45.15|44.85|45.16|44.86|45.17|44.87|45.15|44.85|4
1730130180000|2024-10-28 15:43:00|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|4
1730130190000|2024-10-28 15:43:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730130200000|2024-10-28 15:43:20|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730130210000|2024-10-28 15:43:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730130240000|2024-10-28 15:44:00|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730130270000|2024-10-28 15:44:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730130290000|2024-10-28 15:44:50|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730130300000|2024-10-28 15:45:00|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730130310000|2024-10-28 15:45:10|45.08|44.78|45.06|44.76|45.08|44.78|45.06|44.76|5
1730130320000|2024-10-28 15:45:20|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730130330000|2024-10-28 15:45:30|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730130340000|2024-10-28 15:45:40|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730130350000|2024-10-28 15:45:50|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730130360000|2024-10-28 15:46:00|45.09|44.79|45.11|44.81|45.11|44.81|45.09|44.79|3
1730130370000|2024-10-28 15:46:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730130380000|2024-10-28 15:46:20|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730130390000|2024-10-28 15:46:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730130410000|2024-10-28 15:46:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730130420000|2024-10-28 15:47:00|45.09|44.79|45.09|44.79|45.1|44.8|45.09|44.79|3
1730130430000|2024-10-28 15:47:10|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730130440000|2024-10-28 15:47:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730130450000|2024-10-28 15:47:30|45.09|44.79|45.07|44.77|45.09|44.79|45.07|44.77|3
1730130460000|2024-10-28 15:47:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730130480000|2024-10-28 15:48:00|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730130490000|2024-10-28 15:48:10|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|2
1730130520000|2024-10-28 15:48:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730130530000|2024-10-28 15:48:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730130580000|2024-10-28 15:49:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730130590000|2024-10-28 15:49:50|45.05|44.75|45.07|44.77|45.08|44.78|45.05|44.75|4
1730130600000|2024-10-28 15:50:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730130610000|2024-10-28 15:50:10|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730130620000|2024-10-28 15:50:20|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730130630000|2024-10-28 15:50:30|45.05|44.75|45.06|44.76|45.06|44.76|45.04|44.74|4
1730130670000|2024-10-28 15:51:10|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730130680000|2024-10-28 15:51:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730130690000|2024-10-28 15:51:30|45.07|44.77|45.09|44.79|45.09|44.79|45.07|44.77|2
1730130700000|2024-10-28 15:51:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730130710000|2024-10-28 15:51:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730130720000|2024-10-28 15:52:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730130730000|2024-10-28 15:52:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730130740000|2024-10-28 15:52:20|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730130750000|2024-10-28 15:52:30|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730130760000|2024-10-28 15:52:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730130780000|2024-10-28 15:53:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730130790000|2024-10-28 15:53:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730130800000|2024-10-28 15:53:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730130810000|2024-10-28 15:53:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730130820000|2024-10-28 15:53:40|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730130830000|2024-10-28 15:53:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730130840000|2024-10-28 15:54:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730130850000|2024-10-28 15:54:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730130880000|2024-10-28 15:54:40|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730130890000|2024-10-28 15:54:50|45.05|44.75|45.04|44.74|45.06|44.76|45.04|44.74|4
1730130900000|2024-10-28 15:55:00|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|4
1730130910000|2024-10-28 15:55:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730130920000|2024-10-28 15:55:20|45.04|44.74|45.05|44.75|45.06|44.76|45.04|44.74|4
1730130950000|2024-10-28 15:55:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730130960000|2024-10-28 15:56:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730130980000|2024-10-28 15:56:20|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730131000000|2024-10-28 15:56:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730131010000|2024-10-28 15:56:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131030000|2024-10-28 15:57:10|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730131040000|2024-10-28 15:57:20|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730131050000|2024-10-28 15:57:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730131060000|2024-10-28 15:57:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131100000|2024-10-28 15:58:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131110000|2024-10-28 15:58:30|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730131120000|2024-10-28 15:58:40|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730131180000|2024-10-28 15:59:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131190000|2024-10-28 15:59:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131200000|2024-10-28 16:00:00|45.03|44.73|44.99|44.69|45.03|44.73|44.99|44.69|4
1730131210000|2024-10-28 16:00:10|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730131220000|2024-10-28 16:00:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730131250000|2024-10-28 16:00:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730131260000|2024-10-28 16:01:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730131270000|2024-10-28 16:01:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730131280000|2024-10-28 16:01:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730131290000|2024-10-28 16:01:30|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730131300000|2024-10-28 16:01:40|44.94|44.64|44.91|44.61|44.94|44.64|44.91|44.61|2
1730131320000|2024-10-28 16:02:00|44.9|44.6|44.93|44.63|44.94|44.64|44.9|44.6|6
1730131330000|2024-10-28 16:02:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730131340000|2024-10-28 16:02:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730131350000|2024-10-28 16:02:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730131360000|2024-10-28 16:02:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730131370000|2024-10-28 16:02:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730131380000|2024-10-28 16:03:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730131390000|2024-10-28 16:03:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730131400000|2024-10-28 16:03:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730131410000|2024-10-28 16:03:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730131420000|2024-10-28 16:03:40|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730131430000|2024-10-28 16:03:50|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730131440000|2024-10-28 16:04:00|45.04|44.74|45.05|44.75|45.06|44.76|45.04|44.74|4
1730131470000|2024-10-28 16:04:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131480000|2024-10-28 16:04:40|45.03|44.73|44.99|44.69|45.03|44.73|44.99|44.69|3
1730131500000|2024-10-28 16:05:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730131510000|2024-10-28 16:05:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730131520000|2024-10-28 16:05:20|45|44.7|45.02|44.72|45.02|44.72|45|44.7|2
1730131530000|2024-10-28 16:05:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131540000|2024-10-28 16:05:40|45.01|44.71|45.02|44.72|45.02|44.72|45|44.7|3
1730131550000|2024-10-28 16:05:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131560000|2024-10-28 16:06:00|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730131570000|2024-10-28 16:06:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131590000|2024-10-28 16:06:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730131610000|2024-10-28 16:06:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730131620000|2024-10-28 16:07:00|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730131650000|2024-10-28 16:07:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131660000|2024-10-28 16:07:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730131670000|2024-10-28 16:07:50|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730131700000|2024-10-28 16:08:20|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730131710000|2024-10-28 16:08:30|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|4
1730131740000|2024-10-28 16:09:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730131800000|2024-10-28 16:10:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730131850000|2024-10-28 16:10:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131860000|2024-10-28 16:11:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730131940000|2024-10-28 16:12:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730131960000|2024-10-28 16:12:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730132000000|2024-10-28 16:13:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730132010000|2024-10-28 16:13:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730132070000|2024-10-28 16:14:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730132130000|2024-10-28 16:15:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730132160000|2024-10-28 16:16:00|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730132170000|2024-10-28 16:16:10|45.08|44.78|45.09|44.79|45.1|44.8|45.08|44.78|4
1730132190000|2024-10-28 16:16:30|45.08|44.78|45.06|44.76|45.08|44.78|45.06|44.76|2
1730132200000|2024-10-28 16:16:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730132220000|2024-10-28 16:17:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730132230000|2024-10-28 16:17:10|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730132240000|2024-10-28 16:17:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730132250000|2024-10-28 16:17:30|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730132270000|2024-10-28 16:17:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730132280000|2024-10-28 16:18:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730132290000|2024-10-28 16:18:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730132330000|2024-10-28 16:18:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730132370000|2024-10-28 16:19:30|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|3
1730132380000|2024-10-28 16:19:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730132430000|2024-10-28 16:20:30|45.03|44.73|45|44.7|45.03|44.73|45|44.7|4
1730132490000|2024-10-28 16:21:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730132640000|2024-10-28 16:24:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730132650000|2024-10-28 16:24:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730132730000|2024-10-28 16:25:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730132750000|2024-10-28 16:25:50|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730132760000|2024-10-28 16:26:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730132770000|2024-10-28 16:26:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730132920000|2024-10-28 16:28:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730132930000|2024-10-28 16:28:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730133090000|2024-10-28 16:31:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730133120000|2024-10-28 16:32:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730133130000|2024-10-28 16:32:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730133260000|2024-10-28 16:34:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730133310000|2024-10-28 16:35:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730133320000|2024-10-28 16:35:20|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730133390000|2024-10-28 16:36:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730133410000|2024-10-28 16:36:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730133440000|2024-10-28 16:37:20|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730133460000|2024-10-28 16:37:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730133470000|2024-10-28 16:37:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730133480000|2024-10-28 16:38:00|45.01|44.71|45|44.7|45.02|44.72|45|44.7|4
1730133490000|2024-10-28 16:38:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730133510000|2024-10-28 16:38:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730133520000|2024-10-28 16:38:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730133530000|2024-10-28 16:38:50|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730133540000|2024-10-28 16:39:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730133550000|2024-10-28 16:39:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730133570000|2024-10-28 16:39:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730133590000|2024-10-28 16:39:50|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730133630000|2024-10-28 16:40:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730133680000|2024-10-28 16:41:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730133690000|2024-10-28 16:41:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730133730000|2024-10-28 16:42:10|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730133750000|2024-10-28 16:42:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730133780000|2024-10-28 16:43:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730133790000|2024-10-28 16:43:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730133830000|2024-10-28 16:43:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730133850000|2024-10-28 16:44:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730133900000|2024-10-28 16:45:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730133910000|2024-10-28 16:45:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730134140000|2024-10-28 16:49:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730134150000|2024-10-28 16:49:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730134180000|2024-10-28 16:49:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730134190000|2024-10-28 16:49:50|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1730134220000|2024-10-28 16:50:20|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730134230000|2024-10-28 16:50:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730134240000|2024-10-28 16:50:40|44.92|44.62|44.85|44.55|44.92|44.62|44.85|44.55|3
1730134260000|2024-10-28 16:51:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730134270000|2024-10-28 16:51:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730134280000|2024-10-28 16:51:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730134300000|2024-10-28 16:51:40|44.83|44.53|44.78|44.48|44.83|44.53|44.78|44.48|6
1730134310000|2024-10-28 16:51:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730134330000|2024-10-28 16:52:10|44.78|44.48|44.82|44.52|44.82|44.52|44.78|44.48|4
1730134340000|2024-10-28 16:52:20|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730134350000|2024-10-28 16:52:30|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|2
1730134360000|2024-10-28 16:52:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730134370000|2024-10-28 16:52:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730134380000|2024-10-28 16:53:00|44.81|44.51|44.84|44.54|44.84|44.54|44.81|44.51|3
1730134390000|2024-10-28 16:53:10|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730134400000|2024-10-28 16:53:20|44.88|44.58|44.88|44.58|44.91|44.61|44.88|44.58|6
1730134410000|2024-10-28 16:53:30|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730134420000|2024-10-28 16:53:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730134440000|2024-10-28 16:54:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730134470000|2024-10-28 16:54:30|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730134490000|2024-10-28 16:54:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730134500000|2024-10-28 16:55:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730134520000|2024-10-28 16:55:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730134530000|2024-10-28 16:55:30|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|2
1730134540000|2024-10-28 16:55:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730134550000|2024-10-28 16:55:50|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|2
1730134560000|2024-10-28 16:56:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730134570000|2024-10-28 16:56:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730134580000|2024-10-28 16:56:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730134590000|2024-10-28 16:56:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730134600000|2024-10-28 16:56:40|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730134610000|2024-10-28 16:56:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730134630000|2024-10-28 16:57:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730134640000|2024-10-28 16:57:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730134650000|2024-10-28 16:57:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730134660000|2024-10-28 16:57:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730134680000|2024-10-28 16:58:00|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730134690000|2024-10-28 16:58:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730134700000|2024-10-28 16:58:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730134720000|2024-10-28 16:58:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730134730000|2024-10-28 16:58:50|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730134740000|2024-10-28 16:59:00|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1730134760000|2024-10-28 16:59:20|44.71|44.41|44.74|44.44|44.74|44.44|44.71|44.41|4
1730134770000|2024-10-28 16:59:30|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730134800000|2024-10-28 17:00:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730134820000|2024-10-28 17:00:20|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|3
1730134830000|2024-10-28 17:00:30|44.74|44.44|44.73|44.43|44.74|44.44|44.72|44.42|4
1730134840000|2024-10-28 17:00:40|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730134850000|2024-10-28 17:00:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730134860000|2024-10-28 17:01:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730134870000|2024-10-28 17:01:10|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1730134880000|2024-10-28 17:01:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730134890000|2024-10-28 17:01:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730134900000|2024-10-28 17:01:40|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|4
1730134910000|2024-10-28 17:01:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730134920000|2024-10-28 17:02:00|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|4
1730134930000|2024-10-28 17:02:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730134940000|2024-10-28 17:02:20|44.73|44.43|44.66|44.36|44.73|44.43|44.66|44.36|5
1730134950000|2024-10-28 17:02:30|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|3
1730134970000|2024-10-28 17:02:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730134980000|2024-10-28 17:03:00|44.64|44.34|44.65|44.35|44.65|44.35|44.62|44.32|7
1730134990000|2024-10-28 17:03:10|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|4
1730135000000|2024-10-28 17:03:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730135010000|2024-10-28 17:03:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730135030000|2024-10-28 17:03:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730135040000|2024-10-28 17:04:00|44.67|44.37|44.7|44.4|44.71|44.41|44.67|44.37|8
1730135050000|2024-10-28 17:04:10|44.69|44.39|44.66|44.36|44.69|44.39|44.66|44.36|4
1730135060000|2024-10-28 17:04:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730135070000|2024-10-28 17:04:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730135100000|2024-10-28 17:05:00|44.62|44.32|44.6|44.3|44.62|44.32|44.59|44.29|4
1730135110000|2024-10-28 17:05:10|44.61|44.31|44.6|44.3|44.62|44.32|44.6|44.3|4
1730135120000|2024-10-28 17:05:20|44.61|44.31|44.63|44.33|44.64|44.34|44.61|44.31|5
1730135130000|2024-10-28 17:05:30|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730135140000|2024-10-28 17:05:40|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730135150000|2024-10-28 17:05:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730135160000|2024-10-28 17:06:00|44.62|44.32|44.58|44.28|44.62|44.32|44.58|44.28|4
1730135170000|2024-10-28 17:06:10|44.57|44.27|44.56|44.26|44.57|44.27|44.55|44.25|5
1730135190000|2024-10-28 17:06:30|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|3
1730135200000|2024-10-28 17:06:40|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730135210000|2024-10-28 17:06:50|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730135220000|2024-10-28 17:07:00|44.55|44.25|44.54|44.24|44.58|44.28|44.54|44.24|6
1730135230000|2024-10-28 17:07:10|44.53|44.23|44.48|44.18|44.53|44.23|44.48|44.18|3
1730135240000|2024-10-28 17:07:20|44.47|44.17|44.48|44.18|44.48|44.18|44.46|44.16|4
1730135250000|2024-10-28 17:07:30|44.49|44.19|44.54|44.24|44.55|44.25|44.49|44.19|10
1730135260000|2024-10-28 17:07:40|44.52|44.22|44.53|44.23|44.53|44.23|44.51|44.21|4
1730135270000|2024-10-28 17:07:50|44.52|44.22|44.51|44.21|44.53|44.23|44.51|44.21|4
1730135280000|2024-10-28 17:08:00|44.52|44.22|44.57|44.27|44.57|44.27|44.52|44.22|5
1730135290000|2024-10-28 17:08:10|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1730135300000|2024-10-28 17:08:20|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1730135310000|2024-10-28 17:08:30|44.6|44.3|44.64|44.34|44.64|44.34|44.6|44.3|5
1730135320000|2024-10-28 17:08:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730135330000|2024-10-28 17:08:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730135340000|2024-10-28 17:09:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730135350000|2024-10-28 17:09:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730135360000|2024-10-28 17:09:20|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730135370000|2024-10-28 17:09:30|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|3
1730135380000|2024-10-28 17:09:40|44.72|44.42|44.76|44.46|44.76|44.46|44.72|44.42|6
1730135400000|2024-10-28 17:10:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730135410000|2024-10-28 17:10:10|44.76|44.46|44.78|44.48|44.79|44.49|44.76|44.46|4
1730135420000|2024-10-28 17:10:20|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730135450000|2024-10-28 17:10:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730135460000|2024-10-28 17:11:00|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|4
1730135470000|2024-10-28 17:11:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730135480000|2024-10-28 17:11:20|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|3
1730135490000|2024-10-28 17:11:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730135500000|2024-10-28 17:11:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730135510000|2024-10-28 17:11:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730135520000|2024-10-28 17:12:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730135530000|2024-10-28 17:12:10|44.79|44.49|44.74|44.44|44.79|44.49|44.74|44.44|4
1730135540000|2024-10-28 17:12:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730135550000|2024-10-28 17:12:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730135560000|2024-10-28 17:12:40|44.77|44.47|44.82|44.52|44.83|44.53|44.77|44.47|6
1730135570000|2024-10-28 17:12:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730135580000|2024-10-28 17:13:00|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730135590000|2024-10-28 17:13:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730135600000|2024-10-28 17:13:20|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|4
1730135620000|2024-10-28 17:13:40|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|2
1730135630000|2024-10-28 17:13:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730135640000|2024-10-28 17:14:00|44.86|44.56|44.85|44.55|44.86|44.56|44.84|44.54|6
1730135660000|2024-10-28 17:14:20|44.84|44.54|44.84|44.54|44.84|44.54|44.82|44.52|5
1730135670000|2024-10-28 17:14:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730135680000|2024-10-28 17:14:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730135700000|2024-10-28 17:15:00|44.84|44.54|44.84|44.54|44.85|44.55|44.83|44.53|5
1730135710000|2024-10-28 17:15:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730135720000|2024-10-28 17:15:20|44.82|44.52|44.83|44.53|44.84|44.54|44.82|44.52|4
1730135730000|2024-10-28 17:15:30|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1730135740000|2024-10-28 17:15:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730135750000|2024-10-28 17:15:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730135760000|2024-10-28 17:16:00|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1730135770000|2024-10-28 17:16:10|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730135780000|2024-10-28 17:16:20|44.78|44.48|44.79|44.49|44.8|44.5|44.78|44.48|4
1730135790000|2024-10-28 17:16:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730135800000|2024-10-28 17:16:40|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|4
1730135810000|2024-10-28 17:16:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730135820000|2024-10-28 17:17:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730135830000|2024-10-28 17:17:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730135840000|2024-10-28 17:17:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730135850000|2024-10-28 17:17:30|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1730135860000|2024-10-28 17:17:40|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|3
1730135870000|2024-10-28 17:17:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730135880000|2024-10-28 17:18:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730135890000|2024-10-28 17:18:10|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730135900000|2024-10-28 17:18:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730135910000|2024-10-28 17:18:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|2
1730135920000|2024-10-28 17:18:40|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|3
1730135930000|2024-10-28 17:18:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730135940000|2024-10-28 17:19:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730135950000|2024-10-28 17:19:10|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1730135960000|2024-10-28 17:19:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1730135970000|2024-10-28 17:19:30|44.75|44.45|44.76|44.46|44.77|44.47|44.75|44.45|4
1730135980000|2024-10-28 17:19:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730135990000|2024-10-28 17:19:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730136000000|2024-10-28 17:20:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730136010000|2024-10-28 17:20:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730136020000|2024-10-28 17:20:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730136070000|2024-10-28 17:21:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730136080000|2024-10-28 17:21:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730136090000|2024-10-28 17:21:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730136100000|2024-10-28 17:21:40|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730136110000|2024-10-28 17:21:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730136120000|2024-10-28 17:22:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730136130000|2024-10-28 17:22:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730136150000|2024-10-28 17:22:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730136160000|2024-10-28 17:22:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730136170000|2024-10-28 17:22:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730136180000|2024-10-28 17:23:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730136190000|2024-10-28 17:23:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730136200000|2024-10-28 17:23:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730136210000|2024-10-28 17:23:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730136220000|2024-10-28 17:23:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730136230000|2024-10-28 17:23:50|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730136240000|2024-10-28 17:24:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730136250000|2024-10-28 17:24:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730136260000|2024-10-28 17:24:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730136290000|2024-10-28 17:24:50|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730136300000|2024-10-28 17:25:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730136320000|2024-10-28 17:25:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730136330000|2024-10-28 17:25:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730136350000|2024-10-28 17:25:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730136360000|2024-10-28 17:26:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730136370000|2024-10-28 17:26:10|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730136380000|2024-10-28 17:26:20|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730136390000|2024-10-28 17:26:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730136400000|2024-10-28 17:26:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730136410000|2024-10-28 17:26:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730136420000|2024-10-28 17:27:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730136430000|2024-10-28 17:27:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730136440000|2024-10-28 17:27:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730136480000|2024-10-28 17:28:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730136490000|2024-10-28 17:28:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730136500000|2024-10-28 17:28:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730136510000|2024-10-28 17:28:30|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1730136520000|2024-10-28 17:28:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730136550000|2024-10-28 17:29:10|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|5
1730136560000|2024-10-28 17:29:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730136570000|2024-10-28 17:29:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730136600000|2024-10-28 17:30:00|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730136610000|2024-10-28 17:30:10|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|3
1730136620000|2024-10-28 17:30:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730136640000|2024-10-28 17:30:40|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|4
1730136650000|2024-10-28 17:30:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730136660000|2024-10-28 17:31:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730136670000|2024-10-28 17:31:10|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730136720000|2024-10-28 17:32:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730136750000|2024-10-28 17:32:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730136780000|2024-10-28 17:33:00|44.89|44.59|44.91|44.61|44.92|44.62|44.89|44.59|4
1730136790000|2024-10-28 17:33:10|44.9|44.6|44.94|44.64|44.94|44.64|44.9|44.6|9
1730136810000|2024-10-28 17:33:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730136830000|2024-10-28 17:33:50|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730136840000|2024-10-28 17:34:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730136850000|2024-10-28 17:34:10|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730136860000|2024-10-28 17:34:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730136870000|2024-10-28 17:34:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730136890000|2024-10-28 17:34:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730136900000|2024-10-28 17:35:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730136910000|2024-10-28 17:35:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730136920000|2024-10-28 17:35:20|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730136930000|2024-10-28 17:35:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730136940000|2024-10-28 17:35:40|44.97|44.67|44.96|44.66|44.97|44.67|44.95|44.65|4
1730136960000|2024-10-28 17:36:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730136980000|2024-10-28 17:36:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730136990000|2024-10-28 17:36:30|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730137010000|2024-10-28 17:36:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730137030000|2024-10-28 17:37:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730137040000|2024-10-28 17:37:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730137050000|2024-10-28 17:37:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730137060000|2024-10-28 17:37:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730137070000|2024-10-28 17:37:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730137080000|2024-10-28 17:38:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730137090000|2024-10-28 17:38:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730137100000|2024-10-28 17:38:20|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730137110000|2024-10-28 17:38:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730137120000|2024-10-28 17:38:40|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730137130000|2024-10-28 17:38:50|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730137150000|2024-10-28 17:39:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730137170000|2024-10-28 17:39:30|44.95|44.65|44.98|44.68|44.98|44.68|44.95|44.65|4
1730137210000|2024-10-28 17:40:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730137220000|2024-10-28 17:40:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730137240000|2024-10-28 17:40:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730137250000|2024-10-28 17:40:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730137260000|2024-10-28 17:41:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730137270000|2024-10-28 17:41:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730137280000|2024-10-28 17:41:20|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|3
1730137290000|2024-10-28 17:41:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|4
1730137300000|2024-10-28 17:41:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730137310000|2024-10-28 17:41:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730137320000|2024-10-28 17:42:00|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1730137330000|2024-10-28 17:42:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730137370000|2024-10-28 17:42:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730137420000|2024-10-28 17:43:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730137430000|2024-10-28 17:43:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730137440000|2024-10-28 17:44:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730137480000|2024-10-28 17:44:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730137500000|2024-10-28 17:45:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730137510000|2024-10-28 17:45:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730137530000|2024-10-28 17:45:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730137580000|2024-10-28 17:46:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730137590000|2024-10-28 17:46:30|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730137600000|2024-10-28 17:46:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730137610000|2024-10-28 17:46:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730137620000|2024-10-28 17:47:00|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730137630000|2024-10-28 17:47:10|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|3
1730137650000|2024-10-28 17:47:30|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|4
1730137670000|2024-10-28 17:47:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730137690000|2024-10-28 17:48:10|44.87|44.57|44.84|44.54|44.87|44.57|44.84|44.54|4
1730137700000|2024-10-28 17:48:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730137710000|2024-10-28 17:48:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730137720000|2024-10-28 17:48:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730137730000|2024-10-28 17:48:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730137740000|2024-10-28 17:49:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730137750000|2024-10-28 17:49:10|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730137760000|2024-10-28 17:49:20|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730137770000|2024-10-28 17:49:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730137780000|2024-10-28 17:49:40|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|3
1730137810000|2024-10-28 17:50:10|44.77|44.47|44.74|44.44|44.77|44.47|44.74|44.44|3
1730137820000|2024-10-28 17:50:20|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|4
1730137830000|2024-10-28 17:50:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|4
1730137840000|2024-10-28 17:50:40|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|5
1730137860000|2024-10-28 17:51:00|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1730137870000|2024-10-28 17:51:10|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|6
1730137880000|2024-10-28 17:51:20|44.77|44.47|44.78|44.48|44.79|44.49|44.77|44.47|4
1730137890000|2024-10-28 17:51:30|44.79|44.49|44.76|44.46|44.79|44.49|44.76|44.46|4
1730137910000|2024-10-28 17:51:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730137920000|2024-10-28 17:52:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730137950000|2024-10-28 17:52:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730137960000|2024-10-28 17:52:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730137980000|2024-10-28 17:53:00|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|6
1730137990000|2024-10-28 17:53:10|44.81|44.51|44.79|44.49|44.82|44.52|44.79|44.49|5
1730138000000|2024-10-28 17:53:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730138010000|2024-10-28 17:53:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730138020000|2024-10-28 17:53:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730138030000|2024-10-28 17:53:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730138050000|2024-10-28 17:54:10|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730138090000|2024-10-28 17:54:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730138100000|2024-10-28 17:55:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730138110000|2024-10-28 17:55:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730138120000|2024-10-28 17:55:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|4
1730138130000|2024-10-28 17:55:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730138140000|2024-10-28 17:55:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730138180000|2024-10-28 17:56:20|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730138210000|2024-10-28 17:56:50|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|3
1730138230000|2024-10-28 17:57:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730138240000|2024-10-28 17:57:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730138250000|2024-10-28 17:57:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730138280000|2024-10-28 17:58:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730138290000|2024-10-28 17:58:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730138310000|2024-10-28 17:58:30|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730138370000|2024-10-28 17:59:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730138380000|2024-10-28 17:59:40|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730138400000|2024-10-28 18:00:00|44.78|44.48|44.78|44.48|44.79|44.49|44.77|44.47|5
1730138410000|2024-10-28 18:00:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730138420000|2024-10-28 18:00:20|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|4
1730138430000|2024-10-28 18:00:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730138440000|2024-10-28 18:00:40|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730138460000|2024-10-28 18:01:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730138470000|2024-10-28 18:01:10|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730138480000|2024-10-28 18:01:20|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|4
1730138490000|2024-10-28 18:01:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730138500000|2024-10-28 18:01:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730138520000|2024-10-28 18:02:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730138530000|2024-10-28 18:02:10|44.84|44.54|44.85|44.55|44.86|44.56|44.84|44.54|3
1730138540000|2024-10-28 18:02:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730138550000|2024-10-28 18:02:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730138560000|2024-10-28 18:02:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730138580000|2024-10-28 18:03:00|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|4
1730138590000|2024-10-28 18:03:10|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730138600000|2024-10-28 18:03:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730138630000|2024-10-28 18:03:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730138640000|2024-10-28 18:04:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730138650000|2024-10-28 18:04:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730138660000|2024-10-28 18:04:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730138670000|2024-10-28 18:04:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730138680000|2024-10-28 18:04:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730138690000|2024-10-28 18:04:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730138700000|2024-10-28 18:05:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730138710000|2024-10-28 18:05:10|44.82|44.52|44.83|44.53|44.84|44.54|44.82|44.52|4
1730138720000|2024-10-28 18:05:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730138740000|2024-10-28 18:05:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730138750000|2024-10-28 18:05:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730138760000|2024-10-28 18:06:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730138770000|2024-10-28 18:06:10|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730138780000|2024-10-28 18:06:20|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|3
1730138790000|2024-10-28 18:06:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|4
1730138810000|2024-10-28 18:06:50|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|3
1730138820000|2024-10-28 18:07:00|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|3
1730138830000|2024-10-28 18:07:10|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1730138840000|2024-10-28 18:07:20|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730138870000|2024-10-28 18:07:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730138890000|2024-10-28 18:08:10|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730138900000|2024-10-28 18:08:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730138910000|2024-10-28 18:08:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730138930000|2024-10-28 18:08:50|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730138940000|2024-10-28 18:09:00|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1730138950000|2024-10-28 18:09:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730138960000|2024-10-28 18:09:20|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730139010000|2024-10-28 18:10:10|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730139020000|2024-10-28 18:10:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730139030000|2024-10-28 18:10:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730139040000|2024-10-28 18:10:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730139050000|2024-10-28 18:10:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139060000|2024-10-28 18:11:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730139080000|2024-10-28 18:11:20|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730139090000|2024-10-28 18:11:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730139120000|2024-10-28 18:12:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730139150000|2024-10-28 18:12:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730139160000|2024-10-28 18:12:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730139210000|2024-10-28 18:13:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730139220000|2024-10-28 18:13:40|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|5
1730139230000|2024-10-28 18:13:50|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1730139240000|2024-10-28 18:14:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730139260000|2024-10-28 18:14:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139270000|2024-10-28 18:14:30|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1730139280000|2024-10-28 18:14:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730139300000|2024-10-28 18:15:00|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730139310000|2024-10-28 18:15:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730139320000|2024-10-28 18:15:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139330000|2024-10-28 18:15:30|45|44.7|44.99|44.69|45|44.7|44.98|44.68|4
1730139360000|2024-10-28 18:16:00|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1730139400000|2024-10-28 18:16:40|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730139420000|2024-10-28 18:17:00|45.02|44.72|45.01|44.71|45.02|44.72|45|44.7|4
1730139430000|2024-10-28 18:17:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730139450000|2024-10-28 18:17:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730139460000|2024-10-28 18:17:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139470000|2024-10-28 18:17:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730139540000|2024-10-28 18:19:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139560000|2024-10-28 18:19:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730139570000|2024-10-28 18:19:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730139580000|2024-10-28 18:19:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730139610000|2024-10-28 18:20:10|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1730139620000|2024-10-28 18:20:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730139640000|2024-10-28 18:20:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730139660000|2024-10-28 18:21:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730139710000|2024-10-28 18:21:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730139720000|2024-10-28 18:22:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730139730000|2024-10-28 18:22:10|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730139750000|2024-10-28 18:22:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730139770000|2024-10-28 18:22:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730139780000|2024-10-28 18:23:00|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|3
1730139790000|2024-10-28 18:23:10|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|3
1730139800000|2024-10-28 18:23:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730139820000|2024-10-28 18:23:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730139830000|2024-10-28 18:23:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730139850000|2024-10-28 18:24:10|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730139860000|2024-10-28 18:24:20|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730139870000|2024-10-28 18:24:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730139880000|2024-10-28 18:24:40|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730139900000|2024-10-28 18:25:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730139910000|2024-10-28 18:25:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730139920000|2024-10-28 18:25:20|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1730139930000|2024-10-28 18:25:30|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|4
1730139940000|2024-10-28 18:25:40|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730139950000|2024-10-28 18:25:50|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|3
1730139960000|2024-10-28 18:26:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730139980000|2024-10-28 18:26:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730140000000|2024-10-28 18:26:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730140020000|2024-10-28 18:27:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730140030000|2024-10-28 18:27:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730140050000|2024-10-28 18:27:30|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730140060000|2024-10-28 18:27:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730140070000|2024-10-28 18:27:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730140080000|2024-10-28 18:28:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730140090000|2024-10-28 18:28:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730140120000|2024-10-28 18:28:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730140130000|2024-10-28 18:28:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730140140000|2024-10-28 18:29:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730140160000|2024-10-28 18:29:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730140190000|2024-10-28 18:29:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730140200000|2024-10-28 18:30:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730140280000|2024-10-28 18:31:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730140290000|2024-10-28 18:31:30|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730140310000|2024-10-28 18:31:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730140330000|2024-10-28 18:32:10|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|3
1730140340000|2024-10-28 18:32:20|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730140350000|2024-10-28 18:32:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730140360000|2024-10-28 18:32:40|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|4
1730140380000|2024-10-28 18:33:00|44.83|44.53|44.8|44.5|44.83|44.53|44.8|44.5|4
1730140390000|2024-10-28 18:33:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730140400000|2024-10-28 18:33:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730140410000|2024-10-28 18:33:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730140420000|2024-10-28 18:33:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730140430000|2024-10-28 18:33:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730140440000|2024-10-28 18:34:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730140450000|2024-10-28 18:34:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730140460000|2024-10-28 18:34:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730140480000|2024-10-28 18:34:40|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730140500000|2024-10-28 18:35:00|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|3
1730140510000|2024-10-28 18:35:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730140520000|2024-10-28 18:35:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730140530000|2024-10-28 18:35:30|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|4
1730140540000|2024-10-28 18:35:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730140560000|2024-10-28 18:36:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730140570000|2024-10-28 18:36:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730140580000|2024-10-28 18:36:20|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730140590000|2024-10-28 18:36:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730140600000|2024-10-28 18:36:40|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|5
1730140610000|2024-10-28 18:36:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730140620000|2024-10-28 18:37:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730140630000|2024-10-28 18:37:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730140640000|2024-10-28 18:37:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730140650000|2024-10-28 18:37:30|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730140670000|2024-10-28 18:37:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730140700000|2024-10-28 18:38:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730140740000|2024-10-28 18:39:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730140750000|2024-10-28 18:39:10|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|3
1730140760000|2024-10-28 18:39:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730140810000|2024-10-28 18:40:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730140830000|2024-10-28 18:40:30|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730140860000|2024-10-28 18:41:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730140870000|2024-10-28 18:41:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730140880000|2024-10-28 18:41:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730140900000|2024-10-28 18:41:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730140930000|2024-10-28 18:42:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730140980000|2024-10-28 18:43:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730141030000|2024-10-28 18:43:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730141050000|2024-10-28 18:44:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730141060000|2024-10-28 18:44:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730141080000|2024-10-28 18:44:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730141090000|2024-10-28 18:44:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730141110000|2024-10-28 18:45:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730141120000|2024-10-28 18:45:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730141130000|2024-10-28 18:45:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730141170000|2024-10-28 18:46:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730141190000|2024-10-28 18:46:30|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|2
1730141200000|2024-10-28 18:46:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730141210000|2024-10-28 18:46:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730141220000|2024-10-28 18:47:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730141230000|2024-10-28 18:47:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730141240000|2024-10-28 18:47:20|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730141250000|2024-10-28 18:47:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730141280000|2024-10-28 18:48:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730141340000|2024-10-28 18:49:00|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|6
1730141360000|2024-10-28 18:49:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730141370000|2024-10-28 18:49:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730141380000|2024-10-28 18:49:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730141390000|2024-10-28 18:49:50|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730141400000|2024-10-28 18:50:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730141460000|2024-10-28 18:51:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730141470000|2024-10-28 18:51:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730141480000|2024-10-28 18:51:20|44.83|44.53|44.86|44.56|44.86|44.56|44.83|44.53|4
1730141490000|2024-10-28 18:51:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730141500000|2024-10-28 18:51:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730141510000|2024-10-28 18:51:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730141530000|2024-10-28 18:52:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730141550000|2024-10-28 18:52:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730141570000|2024-10-28 18:52:50|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|3
1730141580000|2024-10-28 18:53:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730141590000|2024-10-28 18:53:10|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|4
1730141600000|2024-10-28 18:53:20|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|4
1730141610000|2024-10-28 18:53:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|3
1730141620000|2024-10-28 18:53:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|4
1730141630000|2024-10-28 18:53:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730141660000|2024-10-28 18:54:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730141670000|2024-10-28 18:54:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730141680000|2024-10-28 18:54:40|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730141700000|2024-10-28 18:55:00|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1730141710000|2024-10-28 18:55:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730141750000|2024-10-28 18:55:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730141790000|2024-10-28 18:56:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730141800000|2024-10-28 18:56:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730141810000|2024-10-28 18:56:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730141860000|2024-10-28 18:57:40|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730141870000|2024-10-28 18:57:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730141880000|2024-10-28 18:58:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730141910000|2024-10-28 18:58:30|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|3
1730141930000|2024-10-28 18:58:50|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730141940000|2024-10-28 18:59:00|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730141950000|2024-10-28 18:59:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730141960000|2024-10-28 18:59:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730141970000|2024-10-28 18:59:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730141980000|2024-10-28 18:59:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730142000000|2024-10-28 19:00:00|44.96|44.66|44.97|44.67|44.97|44.67|44.94|44.64|6
1730142020000|2024-10-28 19:00:20|44.96|44.66|44.97|44.67|44.98|44.68|44.96|44.66|4
1730142030000|2024-10-28 19:00:30|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730142040000|2024-10-28 19:00:40|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730142080000|2024-10-28 19:01:20|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|4
1730142090000|2024-10-28 19:01:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730142100000|2024-10-28 19:01:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730142130000|2024-10-28 19:02:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730142140000|2024-10-28 19:02:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730142170000|2024-10-28 19:02:50|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730142180000|2024-10-28 19:03:00|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730142190000|2024-10-28 19:03:10|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730142200000|2024-10-28 19:03:20|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730142220000|2024-10-28 19:03:40|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|3
1730142230000|2024-10-28 19:03:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730142240000|2024-10-28 19:04:00|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|3
1730142250000|2024-10-28 19:04:10|45.12|44.82|45.15|44.85|45.15|44.85|45.12|44.82|4
1730142260000|2024-10-28 19:04:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730142270000|2024-10-28 19:04:30|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730142300000|2024-10-28 19:05:00|45.15|44.85|45.16|44.86|45.16|44.86|45.15|44.85|2
1730142310000|2024-10-28 19:05:10|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730142350000|2024-10-28 19:05:50|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730142360000|2024-10-28 19:06:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730142370000|2024-10-28 19:06:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730142380000|2024-10-28 19:06:20|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730142400000|2024-10-28 19:06:40|45.19|44.89|45.14|44.84|45.19|44.89|45.14|44.84|5
1730142410000|2024-10-28 19:06:50|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|3
1730142420000|2024-10-28 19:07:00|45.14|44.84|45.17|44.87|45.17|44.87|45.14|44.84|4
1730142430000|2024-10-28 19:07:10|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730142440000|2024-10-28 19:07:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730142460000|2024-10-28 19:07:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730142470000|2024-10-28 19:07:50|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1730142490000|2024-10-28 19:08:10|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730142510000|2024-10-28 19:08:30|45.16|44.86|45.14|44.84|45.16|44.86|45.14|44.84|3
1730142530000|2024-10-28 19:08:50|45.15|44.85|45.15|44.85|45.16|44.86|45.15|44.85|3
1730142550000|2024-10-28 19:09:10|45.14|44.84|45.11|44.81|45.14|44.84|45.09|44.79|6
1730142560000|2024-10-28 19:09:20|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730142580000|2024-10-28 19:09:40|45.09|44.79|45.11|44.81|45.12|44.82|45.09|44.79|5
1730142590000|2024-10-28 19:09:50|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730142630000|2024-10-28 19:10:30|45.09|44.79|45.1|44.8|45.11|44.81|45.09|44.79|3
1730142640000|2024-10-28 19:10:40|45.11|44.81|45.09|44.79|45.12|44.82|45.09|44.79|5
1730142670000|2024-10-28 19:11:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730142680000|2024-10-28 19:11:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730142690000|2024-10-28 19:11:30|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730142710000|2024-10-28 19:11:50|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730142720000|2024-10-28 19:12:00|45.1|44.8|45.1|44.8|45.12|44.82|45.1|44.8|4
1730142750000|2024-10-28 19:12:30|45.09|44.79|45.07|44.77|45.09|44.79|45.07|44.77|3
1730142760000|2024-10-28 19:12:40|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730142770000|2024-10-28 19:12:50|45.08|44.78|45.09|44.79|45.09|44.79|45.07|44.77|4
1730142790000|2024-10-28 19:13:10|45.1|44.8|45.12|44.82|45.12|44.82|45.1|44.8|3
1730142800000|2024-10-28 19:13:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730142810000|2024-10-28 19:13:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730142830000|2024-10-28 19:13:50|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730142840000|2024-10-28 19:14:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730142860000|2024-10-28 19:14:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730142870000|2024-10-28 19:14:30|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|3
1730142880000|2024-10-28 19:14:40|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730142900000|2024-10-28 19:15:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730142910000|2024-10-28 19:15:10|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730142930000|2024-10-28 19:15:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730142940000|2024-10-28 19:15:40|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1730142960000|2024-10-28 19:16:00|45.21|44.91|45.23|44.93|45.23|44.93|45.21|44.91|2
1730142970000|2024-10-28 19:16:10|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|2
1730142980000|2024-10-28 19:16:20|45.25|44.95|45.25|44.95|45.25|44.95|45.22|44.92|6
1730143000000|2024-10-28 19:16:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730143010000|2024-10-28 19:16:50|45.25|44.95|45.25|44.95|45.26|44.96|45.25|44.95|3
1730143020000|2024-10-28 19:17:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730143030000|2024-10-28 19:17:10|45.25|44.95|45.25|44.95|45.27|44.97|45.25|44.95|4
1730143050000|2024-10-28 19:17:30|45.26|44.96|45.25|44.95|45.26|44.96|45.24|44.94|4
1730143060000|2024-10-28 19:17:40|45.26|44.96|45.27|44.97|45.28|44.98|45.26|44.96|4
1730143070000|2024-10-28 19:17:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730143080000|2024-10-28 19:18:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730143120000|2024-10-28 19:18:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730143130000|2024-10-28 19:18:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730143140000|2024-10-28 19:19:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730143150000|2024-10-28 19:19:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730143160000|2024-10-28 19:19:20|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730143170000|2024-10-28 19:19:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730143180000|2024-10-28 19:19:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730143190000|2024-10-28 19:19:50|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730143220000|2024-10-28 19:20:20|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730143230000|2024-10-28 19:20:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730143250000|2024-10-28 19:20:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730143280000|2024-10-28 19:21:20|45.32|45.02|45.37|45.07|45.37|45.07|45.32|45.02|8
1730143300000|2024-10-28 19:21:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730143320000|2024-10-28 19:22:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730143340000|2024-10-28 19:22:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730143370000|2024-10-28 19:22:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730143400000|2024-10-28 19:23:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730143410000|2024-10-28 19:23:30|45.38|45.08|45.36|45.06|45.39|45.09|45.36|45.06|3
1730143420000|2024-10-28 19:23:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730143430000|2024-10-28 19:23:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730143440000|2024-10-28 19:24:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730143450000|2024-10-28 19:24:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730143460000|2024-10-28 19:24:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730143470000|2024-10-28 19:24:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730143480000|2024-10-28 19:24:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730143490000|2024-10-28 19:24:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730143500000|2024-10-28 19:25:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143510000|2024-10-28 19:25:10|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730143520000|2024-10-28 19:25:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143540000|2024-10-28 19:25:40|45.41|45.11|45.38|45.08|45.41|45.11|45.38|45.08|3
1730143560000|2024-10-28 19:26:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730143580000|2024-10-28 19:26:20|45.37|45.07|45.36|45.06|45.38|45.08|45.36|45.06|4
1730143590000|2024-10-28 19:26:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730143600000|2024-10-28 19:26:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730143610000|2024-10-28 19:26:50|45.38|45.08|45.41|45.11|45.41|45.11|45.38|45.08|4
1730143620000|2024-10-28 19:27:00|45.42|45.12|45.44|45.14|45.45|45.15|45.42|45.12|5
1730143630000|2024-10-28 19:27:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143640000|2024-10-28 19:27:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730143650000|2024-10-28 19:27:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730143680000|2024-10-28 19:28:00|45.41|45.11|45.42|45.12|45.43|45.13|45.41|45.11|3
1730143690000|2024-10-28 19:28:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730143700000|2024-10-28 19:28:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730143710000|2024-10-28 19:28:30|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|3
1730143720000|2024-10-28 19:28:40|45.37|45.07|45.39|45.09|45.39|45.09|45.37|45.07|3
1730143730000|2024-10-28 19:28:50|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|2
1730143740000|2024-10-28 19:29:00|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730143750000|2024-10-28 19:29:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143760000|2024-10-28 19:29:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730143780000|2024-10-28 19:29:40|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730143790000|2024-10-28 19:29:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143800000|2024-10-28 19:30:00|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730143810000|2024-10-28 19:30:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730143830000|2024-10-28 19:30:30|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730143850000|2024-10-28 19:30:50|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730143860000|2024-10-28 19:31:00|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|3
1730143880000|2024-10-28 19:31:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143890000|2024-10-28 19:31:30|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730143900000|2024-10-28 19:31:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730143910000|2024-10-28 19:31:50|45.43|45.13|45.45|45.15|45.45|45.15|45.42|45.12|5
1730143920000|2024-10-28 19:32:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730143930000|2024-10-28 19:32:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730143940000|2024-10-28 19:32:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730143960000|2024-10-28 19:32:40|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1730143970000|2024-10-28 19:32:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730143980000|2024-10-28 19:33:00|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|4
1730144000000|2024-10-28 19:33:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730144010000|2024-10-28 19:33:30|45.37|45.07|45.32|45.02|45.37|45.07|45.32|45.02|2
1730144020000|2024-10-28 19:33:40|45.26|44.96|45.25|44.95|45.27|44.97|45.25|44.95|3
1730144030000|2024-10-28 19:33:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730144040000|2024-10-28 19:34:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730144050000|2024-10-28 19:34:10|45.24|44.94|45.23|44.93|45.26|44.96|45.23|44.93|8
1730144060000|2024-10-28 19:34:20|45.24|44.94|45.23|44.93|45.24|44.94|45.22|44.92|4
1730144070000|2024-10-28 19:34:30|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730144080000|2024-10-28 19:34:40|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730144090000|2024-10-28 19:34:50|45.23|44.93|45.21|44.91|45.23|44.93|45.21|44.91|3
1730144100000|2024-10-28 19:35:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730144110000|2024-10-28 19:35:10|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1730144120000|2024-10-28 19:35:20|45.22|44.92|45.28|44.98|45.28|44.98|45.22|44.92|7
1730144130000|2024-10-28 19:35:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730144160000|2024-10-28 19:36:00|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|7
1730144170000|2024-10-28 19:36:10|45.3|45|45.34|45.04|45.34|45.04|45.3|45|5
1730144180000|2024-10-28 19:36:20|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730144190000|2024-10-28 19:36:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730144200000|2024-10-28 19:36:40|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730144210000|2024-10-28 19:36:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730144230000|2024-10-28 19:37:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730144240000|2024-10-28 19:37:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730144260000|2024-10-28 19:37:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730144270000|2024-10-28 19:37:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730144280000|2024-10-28 19:38:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730144290000|2024-10-28 19:38:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730144300000|2024-10-28 19:38:20|45.34|45.04|45.36|45.06|45.36|45.06|45.34|45.04|3
1730144310000|2024-10-28 19:38:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730144320000|2024-10-28 19:38:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730144340000|2024-10-28 19:39:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730144350000|2024-10-28 19:39:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730144360000|2024-10-28 19:39:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730144370000|2024-10-28 19:39:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730144380000|2024-10-28 19:39:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730144390000|2024-10-28 19:39:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730144400000|2024-10-28 19:40:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730144420000|2024-10-28 19:40:20|45.35|45.05|45.33|45.03|45.35|45.05|45.33|45.03|3
1730144450000|2024-10-28 19:40:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730144460000|2024-10-28 19:41:00|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730144470000|2024-10-28 19:41:10|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|3
1730144480000|2024-10-28 19:41:20|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|3
1730144500000|2024-10-28 19:41:40|45.39|45.09|45.37|45.07|45.39|45.09|45.37|45.07|3
1730144520000|2024-10-28 19:42:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730144530000|2024-10-28 19:42:10|45.4|45.1|45.41|45.11|45.42|45.12|45.4|45.1|4
1730144540000|2024-10-28 19:42:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730144550000|2024-10-28 19:42:30|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730144560000|2024-10-28 19:42:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730144570000|2024-10-28 19:42:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730144580000|2024-10-28 19:43:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730144600000|2024-10-28 19:43:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730144610000|2024-10-28 19:43:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730144620000|2024-10-28 19:43:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730144630000|2024-10-28 19:43:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730144640000|2024-10-28 19:44:00|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730144660000|2024-10-28 19:44:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730144670000|2024-10-28 19:44:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730144690000|2024-10-28 19:44:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730144700000|2024-10-28 19:45:00|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|4
1730144710000|2024-10-28 19:45:10|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1730144720000|2024-10-28 19:45:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730144730000|2024-10-28 19:45:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730144740000|2024-10-28 19:45:40|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730144750000|2024-10-28 19:45:50|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730144760000|2024-10-28 19:46:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730144770000|2024-10-28 19:46:10|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|3
1730144780000|2024-10-28 19:46:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730144790000|2024-10-28 19:46:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730144800000|2024-10-28 19:46:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730144810000|2024-10-28 19:46:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730144820000|2024-10-28 19:47:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730144840000|2024-10-28 19:47:20|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730144860000|2024-10-28 19:47:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730144870000|2024-10-28 19:47:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730144890000|2024-10-28 19:48:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730144900000|2024-10-28 19:48:20|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730144910000|2024-10-28 19:48:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730144930000|2024-10-28 19:48:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730144940000|2024-10-28 19:49:00|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730144950000|2024-10-28 19:49:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730144960000|2024-10-28 19:49:20|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|4
1730144970000|2024-10-28 19:49:30|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|4
1730144980000|2024-10-28 19:49:40|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730144990000|2024-10-28 19:49:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730145000000|2024-10-28 19:50:00|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1730145010000|2024-10-28 19:50:10|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|3
1730145020000|2024-10-28 19:50:20|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730145040000|2024-10-28 19:50:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730145050000|2024-10-28 19:50:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730145060000|2024-10-28 19:51:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730145120000|2024-10-28 19:52:00|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730145130000|2024-10-28 19:52:10|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|4
1730145140000|2024-10-28 19:52:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730145150000|2024-10-28 19:52:30|45.3|45|45.28|44.98|45.3|45|45.28|44.98|2
1730145160000|2024-10-28 19:52:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730145170000|2024-10-28 19:52:50|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730145210000|2024-10-28 19:53:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730145240000|2024-10-28 19:54:00|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730145260000|2024-10-28 19:54:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730145270000|2024-10-28 19:54:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730145280000|2024-10-28 19:54:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730145290000|2024-10-28 19:54:50|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1730145300000|2024-10-28 19:55:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730145340000|2024-10-28 19:55:40|45.3|45|45.28|44.98|45.3|45|45.28|44.98|3
1730145360000|2024-10-28 19:56:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1730145370000|2024-10-28 19:56:10|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730145420000|2024-10-28 19:57:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730145440000|2024-10-28 19:57:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730145540000|2024-10-28 19:59:00|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730145550000|2024-10-28 19:59:10|45.31|45.01|45.34|45.04|45.34|45.04|45.31|45.01|3
1730145560000|2024-10-28 19:59:20|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|2
1730145570000|2024-10-28 19:59:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730145580000|2024-10-28 19:59:40|45.35|45.05|45.36|45.06|45.36|45.06|45.34|45.04|3
1730145600000|2024-10-28 20:00:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730145610000|2024-10-28 20:00:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730145620000|2024-10-28 20:00:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730145630000|2024-10-28 20:00:30|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730145640000|2024-10-28 20:00:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730145650000|2024-10-28 20:00:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730145660000|2024-10-28 20:01:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730145680000|2024-10-28 20:01:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730145690000|2024-10-28 20:01:30|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730145700000|2024-10-28 20:01:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730145710000|2024-10-28 20:01:50|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730145720000|2024-10-28 20:02:00|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|2
1730145730000|2024-10-28 20:02:10|45.35|45.05|45.38|45.08|45.38|45.08|45.35|45.05|4
1730145750000|2024-10-28 20:02:30|45.37|45.07|45.37|45.07|45.39|45.09|45.37|45.07|5
1730145770000|2024-10-28 20:02:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730145780000|2024-10-28 20:03:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|4
1730145790000|2024-10-28 20:03:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730145800000|2024-10-28 20:03:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730145810000|2024-10-28 20:03:30|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730145820000|2024-10-28 20:03:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730145840000|2024-10-28 20:04:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730145850000|2024-10-28 20:04:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730145870000|2024-10-28 20:04:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730145900000|2024-10-28 20:05:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730145940000|2024-10-28 20:05:40|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|4
1730145960000|2024-10-28 20:06:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730145970000|2024-10-28 20:06:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730146000000|2024-10-28 20:06:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730146030000|2024-10-28 20:07:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730146050000|2024-10-28 20:07:30|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730146070000|2024-10-28 20:07:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730146080000|2024-10-28 20:08:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730146110000|2024-10-28 20:08:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730146120000|2024-10-28 20:08:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730146150000|2024-10-28 20:09:10|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730146160000|2024-10-28 20:09:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730146200000|2024-10-28 20:10:00|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730146210000|2024-10-28 20:10:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730146220000|2024-10-28 20:10:20|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730146230000|2024-10-28 20:10:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730146250000|2024-10-28 20:10:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730146270000|2024-10-28 20:11:10|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730146280000|2024-10-28 20:11:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730146290000|2024-10-28 20:11:30|45.29|44.99|45.32|45.02|45.32|45.02|45.29|44.99|3
1730146350000|2024-10-28 20:12:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730146360000|2024-10-28 20:12:40|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730146390000|2024-10-28 20:13:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730146450000|2024-10-28 20:14:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730146460000|2024-10-28 20:14:20|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730146480000|2024-10-28 20:14:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730146500000|2024-10-28 20:15:00|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730146510000|2024-10-28 20:15:10|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730146560000|2024-10-28 20:16:00|45.33|45.03|45.35|45.05|45.36|45.06|45.33|45.03|4
1730146630000|2024-10-28 20:17:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730146650000|2024-10-28 20:17:30|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730146660000|2024-10-28 20:17:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730146690000|2024-10-28 20:18:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730146700000|2024-10-28 20:18:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730146720000|2024-10-28 20:18:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730146760000|2024-10-28 20:19:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730146770000|2024-10-28 20:19:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730146780000|2024-10-28 20:19:40|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730146800000|2024-10-28 20:20:00|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730146810000|2024-10-28 20:20:10|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|4
1730146840000|2024-10-28 20:20:40|45.3|45|45.3|45|45.3|45|45.3|45|1
1730146850000|2024-10-28 20:20:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730146860000|2024-10-28 20:21:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730146870000|2024-10-28 20:21:10|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|2
1730146930000|2024-10-28 20:22:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730146980000|2024-10-28 20:23:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147010000|2024-10-28 20:23:30|45.26|44.96|45.28|44.98|45.28|44.98|45.26|44.96|3
1730147030000|2024-10-28 20:23:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730147040000|2024-10-28 20:24:00|45.29|44.99|45.33|45.03|45.33|45.03|45.29|44.99|4
1730147060000|2024-10-28 20:24:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730147070000|2024-10-28 20:24:30|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730147100000|2024-10-28 20:25:00|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|2
1730147120000|2024-10-28 20:25:20|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730147150000|2024-10-28 20:25:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730147160000|2024-10-28 20:26:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730147170000|2024-10-28 20:26:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730147190000|2024-10-28 20:26:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147220000|2024-10-28 20:27:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730147250000|2024-10-28 20:27:30|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730147270000|2024-10-28 20:27:50|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|3
1730147300000|2024-10-28 20:28:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730147320000|2024-10-28 20:28:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147340000|2024-10-28 20:29:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730147380000|2024-10-28 20:29:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730147400000|2024-10-28 20:30:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730147410000|2024-10-28 20:30:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730147420000|2024-10-28 20:30:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730147440000|2024-10-28 20:30:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730147450000|2024-10-28 20:30:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730147460000|2024-10-28 20:31:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730147470000|2024-10-28 20:31:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730147480000|2024-10-28 20:31:20|45.32|45.02|45.3|45|45.32|45.02|45.3|45|2
1730147510000|2024-10-28 20:31:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730147520000|2024-10-28 20:32:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730147530000|2024-10-28 20:32:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730147600000|2024-10-28 20:33:20|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730147610000|2024-10-28 20:33:30|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730147640000|2024-10-28 20:34:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730147670000|2024-10-28 20:34:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730147710000|2024-10-28 20:35:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730147720000|2024-10-28 20:35:20|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730147730000|2024-10-28 20:35:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730147740000|2024-10-28 20:35:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730147750000|2024-10-28 20:35:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147760000|2024-10-28 20:36:00|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730147770000|2024-10-28 20:36:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730147800000|2024-10-28 20:36:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147820000|2024-10-28 20:37:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730147840000|2024-10-28 20:37:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730147870000|2024-10-28 20:37:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730147880000|2024-10-28 20:38:00|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730147940000|2024-10-28 20:39:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730147950000|2024-10-28 20:39:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730147960000|2024-10-28 20:39:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730147990000|2024-10-28 20:39:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730148020000|2024-10-28 20:40:20|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730148030000|2024-10-28 20:40:30|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|2
1730148040000|2024-10-28 20:40:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730148060000|2024-10-28 20:41:00|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730148070000|2024-10-28 20:41:10|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730148080000|2024-10-28 20:41:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730148100000|2024-10-28 20:41:40|45.27|44.97|45.31|45.01|45.31|45.01|45.27|44.97|4
1730148110000|2024-10-28 20:41:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730148140000|2024-10-28 20:42:20|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148170000|2024-10-28 20:42:50|45.3|45|45.33|45.03|45.33|45.03|45.3|45|2
1730148180000|2024-10-28 20:43:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730148200000|2024-10-28 20:43:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730148250000|2024-10-28 20:44:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730148260000|2024-10-28 20:44:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730148270000|2024-10-28 20:44:30|45.3|45|45.3|45|45.3|45|45.3|45|1
1730148280000|2024-10-28 20:44:40|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148300000|2024-10-28 20:45:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730148310000|2024-10-28 20:45:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730148320000|2024-10-28 20:45:20|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730148330000|2024-10-28 20:45:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148370000|2024-10-28 20:46:10|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730148380000|2024-10-28 20:46:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730148400000|2024-10-28 20:46:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730148420000|2024-10-28 20:47:00|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730148510000|2024-10-28 20:48:30|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1730148530000|2024-10-28 20:48:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730148540000|2024-10-28 20:49:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730148590000|2024-10-28 20:49:50|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148600000|2024-10-28 20:50:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730148610000|2024-10-28 20:50:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148620000|2024-10-28 20:50:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730148630000|2024-10-28 20:50:30|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148660000|2024-10-28 20:51:00|45.3|45|45.3|45|45.32|45.02|45.3|45|5
1730148670000|2024-10-28 20:51:10|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730148710000|2024-10-28 20:51:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730148730000|2024-10-28 20:52:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730148740000|2024-10-28 20:52:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730148780000|2024-10-28 20:53:00|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730148790000|2024-10-28 20:53:10|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730148800000|2024-10-28 20:53:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730148810000|2024-10-28 20:53:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730148820000|2024-10-28 20:53:40|45.3|45|45.29|44.99|45.31|45.01|45.29|44.99|4
1730148830000|2024-10-28 20:53:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730148870000|2024-10-28 20:54:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730148880000|2024-10-28 20:54:40|45.32|45.02|45.33|45.03|45.34|45.04|45.32|45.02|3
1730148910000|2024-10-28 20:55:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730148940000|2024-10-28 20:55:40|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730148950000|2024-10-28 20:55:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730148960000|2024-10-28 20:56:00|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730148980000|2024-10-28 20:56:20|45.3|45|45.32|45.02|45.32|45.02|45.3|45|3
1730149010000|2024-10-28 20:56:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730149020000|2024-10-28 20:57:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730149030000|2024-10-28 20:57:10|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730149060000|2024-10-28 20:57:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730149090000|2024-10-28 20:58:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730149110000|2024-10-28 20:58:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730149140000|2024-10-28 20:59:00|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730149170000|2024-10-28 20:59:30|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|4
1730149180000|2024-10-28 20:59:40|45.36|45.06|45.37|45.07|45.38|45.08|45.36|45.06|6
1730149190000|2024-10-28 20:59:50|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730149200000|2024-10-28 21:00:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|5
1730149210000|2024-10-28 21:00:10|45.38|45.08|45.39|45.09|45.39|45.09|45.37|45.07|7
1730149230000|2024-10-28 21:00:30|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730149270000|2024-10-28 21:01:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730149320000|2024-10-28 21:02:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730149330000|2024-10-28 21:02:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730149340000|2024-10-28 21:02:20|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730149350000|2024-10-28 21:02:30|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|5
1730149360000|2024-10-28 21:02:40|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730149370000|2024-10-28 21:02:50|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730149380000|2024-10-28 21:03:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730149390000|2024-10-28 21:03:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730149400000|2024-10-28 21:03:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730149410000|2024-10-28 21:03:30|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730149420000|2024-10-28 21:03:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730149430000|2024-10-28 21:03:50|45.38|45.08|45.36|45.06|45.38|45.08|45.36|45.06|3
1730149440000|2024-10-28 21:04:00|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|3
1730149470000|2024-10-28 21:04:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730149480000|2024-10-28 21:04:40|45.32|45.02|45.31|45.01|45.33|45.03|45.3|45|6
1730149500000|2024-10-28 21:05:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730149510000|2024-10-28 21:05:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730149520000|2024-10-28 21:05:20|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|3
1730149550000|2024-10-28 21:05:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730149560000|2024-10-28 21:06:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|6
1730149570000|2024-10-28 21:06:10|45.34|45.04|45.35|45.05|45.36|45.06|45.34|45.04|4
1730149580000|2024-10-28 21:06:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1730149590000|2024-10-28 21:06:30|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|5
1730149600000|2024-10-28 21:06:40|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|9
1730149610000|2024-10-28 21:06:50|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|5
1730149620000|2024-10-28 21:07:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730149630000|2024-10-28 21:07:10|45.34|45.04|45.35|45.05|45.35|45.05|45.33|45.03|6
1730149640000|2024-10-28 21:07:20|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|5
1730149650000|2024-10-28 21:07:30|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|2
1730149660000|2024-10-28 21:07:40|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730149720000|2024-10-28 21:08:40|45.34|45.04|45.33|45.03|45.35|45.05|45.33|45.03|10
1730149730000|2024-10-28 21:08:50|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|5
1730149740000|2024-10-28 21:09:00|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|3
1730149750000|2024-10-28 21:09:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730149760000|2024-10-28 21:09:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730149770000|2024-10-28 21:09:30|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|5
1730149780000|2024-10-28 21:09:40|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|5
1730149790000|2024-10-28 21:09:50|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|5
1730149800000|2024-10-28 21:10:00|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|6
1730149810000|2024-10-28 21:10:10|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|5
1730149820000|2024-10-28 21:10:20|45.38|45.08|45.36|45.06|45.39|45.09|45.36|45.06|8
1730149830000|2024-10-28 21:10:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1730149860000|2024-10-28 21:11:00|45.37|45.07|45.37|45.07|45.37|45.07|45.36|45.06|11
1730149870000|2024-10-28 21:11:10|45.36|45.06|45.36|45.06|45.37|45.07|45.36|45.06|9
1730149880000|2024-10-28 21:11:20|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|4
1730149890000|2024-10-28 21:11:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730149920000|2024-10-28 21:12:00|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|5
1730149970000|2024-10-28 21:12:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730149980000|2024-10-28 21:13:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730150000000|2024-10-28 21:13:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730150010000|2024-10-28 21:13:30|45.37|45.07|45.37|45.07|45.38|45.08|45.36|45.06|7
1730150020000|2024-10-28 21:13:40|45.38|45.08|45.4|45.1|45.4|45.1|45.37|45.07|5
1730150030000|2024-10-28 21:13:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730150070000|2024-10-28 21:14:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730150080000|2024-10-28 21:14:40|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730150100000|2024-10-28 21:15:00|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730150110000|2024-10-28 21:15:10|45.4|45.1|45.44|45.14|45.45|45.15|45.4|45.1|11
1730150120000|2024-10-28 21:15:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|8
1730150130000|2024-10-28 21:15:30|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730150140000|2024-10-28 21:15:40|45.46|45.16|45.43|45.13|45.46|45.16|45.43|45.13|6
1730150150000|2024-10-28 21:15:50|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|8
1730150160000|2024-10-28 21:16:00|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|14
1730150170000|2024-10-28 21:16:10|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730150180000|2024-10-28 21:16:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|10
1730150190000|2024-10-28 21:16:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|6
1730150200000|2024-10-28 21:16:40|45.45|45.15|45.43|45.13|45.45|45.15|45.43|45.13|7
1730150210000|2024-10-28 21:16:50|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730150230000|2024-10-28 21:17:10|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730150240000|2024-10-28 21:17:20|45.4|45.1|45.42|45.12|45.42|45.12|45.39|45.09|7
1730150250000|2024-10-28 21:17:30|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1730150260000|2024-10-28 21:17:40|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730150270000|2024-10-28 21:17:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730150290000|2024-10-28 21:18:10|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|4
1730150300000|2024-10-28 21:18:20|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|6
1730150310000|2024-10-28 21:18:30|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|7
1730150320000|2024-10-28 21:18:40|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|7
1730150330000|2024-10-28 21:18:50|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730150340000|2024-10-28 21:19:00|45.4|45.1|45.39|45.09|45.41|45.11|45.39|45.09|5
1730150350000|2024-10-28 21:19:10|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1730150360000|2024-10-28 21:19:20|45.39|45.09|45.4|45.1|45.4|45.1|45.38|45.08|8
1730150370000|2024-10-28 21:19:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730150380000|2024-10-28 21:19:40|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|12
1730150390000|2024-10-28 21:19:50|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|6
1730150400000|2024-10-28 21:20:00|45.39|45.09|45.39|45.09|45.39|45.09|45.38|45.08|3
1730150410000|2024-10-28 21:20:10|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|10
1730150420000|2024-10-28 21:20:20|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730150430000|2024-10-28 21:20:30|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|5
1730150440000|2024-10-28 21:20:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|4
1730150450000|2024-10-28 21:20:50|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730150460000|2024-10-28 21:21:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730150470000|2024-10-28 21:21:10|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730150480000|2024-10-28 21:21:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730150490000|2024-10-28 21:21:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730150500000|2024-10-28 21:21:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|6
1730150520000|2024-10-28 21:22:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730150530000|2024-10-28 21:22:10|45.36|45.06|45.34|45.04|45.36|45.06|45.34|45.04|3
1730150560000|2024-10-28 21:22:40|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730150580000|2024-10-28 21:23:00|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|7
1730150590000|2024-10-28 21:23:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1730150600000|2024-10-28 21:23:20|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1730150610000|2024-10-28 21:23:30|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|6
1730150620000|2024-10-28 21:23:40|45.34|45.04|45.33|45.03|45.34|45.04|45.32|45.02|9
1730150630000|2024-10-28 21:23:50|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|6
1730150640000|2024-10-28 21:24:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|6
1730150650000|2024-10-28 21:24:10|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|6
1730150660000|2024-10-28 21:24:20|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|6
1730150670000|2024-10-28 21:24:30|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|5
1730150680000|2024-10-28 21:24:40|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|6
1730150690000|2024-10-28 21:24:50|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1730150700000|2024-10-28 21:25:00|45.32|45.02|45.36|45.06|45.36|45.06|45.32|45.02|9
1730150710000|2024-10-28 21:25:10|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730150730000|2024-10-28 21:25:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730150850000|2024-10-28 21:27:30|45.37|45.07|45.41|45.11|45.41|45.11|45.37|45.07|4
1730150920000|2024-10-28 21:28:40|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730150950000|2024-10-28 21:29:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730151050000|2024-10-28 21:30:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730151060000|2024-10-28 21:31:00|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730151080000|2024-10-28 21:31:20|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730151130000|2024-10-28 21:32:10|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730151140000|2024-10-28 21:32:20|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730151240000|2024-10-28 21:34:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730151270000|2024-10-28 21:34:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730151320000|2024-10-28 21:35:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730151330000|2024-10-28 21:35:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730151350000|2024-10-28 21:35:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730151390000|2024-10-28 21:36:30|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|4
1730151400000|2024-10-28 21:36:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730151450000|2024-10-28 21:37:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1730151460000|2024-10-28 21:37:40|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|8
1730151490000|2024-10-28 21:38:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730151510000|2024-10-28 21:38:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730151520000|2024-10-28 21:38:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730151540000|2024-10-28 21:39:00|45.52|45.22|45.53|45.23|45.53|45.23|45.51|45.21|9
1730151570000|2024-10-28 21:39:30|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|5
1730151600000|2024-10-28 21:40:00|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730151700000|2024-10-28 21:41:40|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1730151720000|2024-10-28 21:42:00|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1730151730000|2024-10-28 21:42:10|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1730151740000|2024-10-28 21:42:20|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1730151750000|2024-10-28 21:42:30|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730151770000|2024-10-28 21:42:50|45.61|45.31|45.61|45.31|45.61|45.31|45.6|45.3|7
1730151780000|2024-10-28 21:43:00|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730151790000|2024-10-28 21:43:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730151800000|2024-10-28 21:43:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730151820000|2024-10-28 21:43:40|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730151830000|2024-10-28 21:43:50|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|6
1730151840000|2024-10-28 21:44:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730151850000|2024-10-28 21:44:10|45.69|45.39|45.66|45.36|45.69|45.39|45.66|45.36|4
1730151880000|2024-10-28 21:44:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730151900000|2024-10-28 21:45:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730151910000|2024-10-28 21:45:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730152210000|2024-10-28 21:50:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730152220000|2024-10-28 21:50:20|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730152240000|2024-10-28 21:50:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730152250000|2024-10-28 21:50:50|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730152280000|2024-10-28 21:51:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1730152300000|2024-10-28 21:51:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730152320000|2024-10-28 21:52:00|45.68|45.38|45.69|45.39|45.69|45.39|45.67|45.37|5
1730152330000|2024-10-28 21:52:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730152360000|2024-10-28 21:52:40|45.68|45.38|45.64|45.34|45.68|45.38|45.64|45.34|3
1730152380000|2024-10-28 21:53:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|6
1730152390000|2024-10-28 21:53:10|45.65|45.35|45.65|45.35|45.66|45.36|45.65|45.35|3
1730152400000|2024-10-28 21:53:20|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|5
1730152410000|2024-10-28 21:53:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|4
1730152440000|2024-10-28 21:54:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730152450000|2024-10-28 21:54:10|45.65|45.35|45.65|45.35|45.66|45.36|45.65|45.35|3
1730152460000|2024-10-28 21:54:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730152470000|2024-10-28 21:54:30|45.65|45.35|45.65|45.35|45.66|45.36|45.65|45.35|3
1730152500000|2024-10-28 21:55:00|45.66|45.36|45.7|45.4|45.7|45.4|45.66|45.36|4
1730152520000|2024-10-28 21:55:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730152540000|2024-10-28 21:55:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730152550000|2024-10-28 21:55:50|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730152560000|2024-10-28 21:56:00|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1730152570000|2024-10-28 21:56:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730152580000|2024-10-28 21:56:20|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730152610000|2024-10-28 21:56:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730152620000|2024-10-28 21:57:00|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1730152640000|2024-10-28 21:57:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730152650000|2024-10-28 21:57:30|45.7|45.4|45.7|45.4|45.72|45.42|45.7|45.4|4
1730152660000|2024-10-28 21:57:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1730152670000|2024-10-28 21:57:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730152680000|2024-10-28 21:58:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730152690000|2024-10-28 21:58:10|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730152700000|2024-10-28 21:58:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730152730000|2024-10-28 21:58:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730152850000|2024-10-28 22:00:50|45.75|45.45|45.81|45.51|45.82|45.52|45.75|45.45|3
1730152860000|2024-10-28 22:01:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730152880000|2024-10-28 22:01:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730152900000|2024-10-28 22:01:40|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730152940000|2024-10-28 22:02:20|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730152950000|2024-10-28 22:02:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730152960000|2024-10-28 22:02:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730153010000|2024-10-28 22:03:30|45.82|45.52|45.85|45.55|45.85|45.55|45.82|45.52|4
1730153020000|2024-10-28 22:03:40|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|3
1730153030000|2024-10-28 22:03:50|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730153040000|2024-10-28 22:04:00|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|3
1730153050000|2024-10-28 22:04:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730153060000|2024-10-28 22:04:20|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1730153070000|2024-10-28 22:04:30|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1730153080000|2024-10-28 22:04:40|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1730153100000|2024-10-28 22:05:00|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1730153110000|2024-10-28 22:05:10|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|3
1730153120000|2024-10-28 22:05:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730153140000|2024-10-28 22:05:40|45.83|45.53|45.81|45.51|45.83|45.53|45.8|45.5|5
1730153150000|2024-10-28 22:05:50|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730153160000|2024-10-28 22:06:00|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730153170000|2024-10-28 22:06:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730153180000|2024-10-28 22:06:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730153200000|2024-10-28 22:06:40|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730153220000|2024-10-28 22:07:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730153230000|2024-10-28 22:07:10|45.89|45.59|45.95|45.65|45.95|45.65|45.89|45.59|4
1730153240000|2024-10-28 22:07:20|45.93|45.63|45.9|45.6|45.93|45.63|45.9|45.6|6
1730153250000|2024-10-28 22:07:30|45.91|45.61|45.91|45.61|45.94|45.64|45.91|45.61|8
1730153260000|2024-10-28 22:07:40|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730153270000|2024-10-28 22:07:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|4
1730153280000|2024-10-28 22:08:00|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|5
1730153290000|2024-10-28 22:08:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730153300000|2024-10-28 22:08:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730153310000|2024-10-28 22:08:30|45.97|45.67|45.99|45.69|46|45.7|45.97|45.67|5
1730153320000|2024-10-28 22:08:40|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|2
1730153330000|2024-10-28 22:08:50|45.94|45.64|45.94|45.64|45.96|45.66|45.94|45.64|4
1730153340000|2024-10-28 22:09:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|2
1730153350000|2024-10-28 22:09:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1730153360000|2024-10-28 22:09:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730153370000|2024-10-28 22:09:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1730153380000|2024-10-28 22:09:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730153390000|2024-10-28 22:09:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730153400000|2024-10-28 22:10:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730153410000|2024-10-28 22:10:10|45.95|45.65|45.96|45.66|45.96|45.66|45.94|45.64|3
1730153430000|2024-10-28 22:10:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730153440000|2024-10-28 22:10:40|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1730153460000|2024-10-28 22:11:00|45.91|45.61|45.87|45.57|45.91|45.61|45.87|45.57|4
1730153470000|2024-10-28 22:11:10|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|4
1730153480000|2024-10-28 22:11:20|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730153490000|2024-10-28 22:11:30|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|3
1730153500000|2024-10-28 22:11:40|45.85|45.55|45.88|45.58|45.88|45.58|45.85|45.55|4
1730153510000|2024-10-28 22:11:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730153520000|2024-10-28 22:12:00|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1730153540000|2024-10-28 22:12:20|45.88|45.58|45.89|45.59|45.89|45.59|45.87|45.57|4
1730153550000|2024-10-28 22:12:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730153560000|2024-10-28 22:12:40|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|7
1730153570000|2024-10-28 22:12:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730153580000|2024-10-28 22:13:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730153590000|2024-10-28 22:13:10|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1730153600000|2024-10-28 22:13:20|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730153610000|2024-10-28 22:13:30|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1730153650000|2024-10-28 22:14:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153660000|2024-10-28 22:14:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730153700000|2024-10-28 22:15:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730153710000|2024-10-28 22:15:10|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|2
1730153720000|2024-10-28 22:15:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1730153730000|2024-10-28 22:15:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153740000|2024-10-28 22:15:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730153750000|2024-10-28 22:15:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153760000|2024-10-28 22:16:00|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730153770000|2024-10-28 22:16:10|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730153780000|2024-10-28 22:16:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730153800000|2024-10-28 22:16:40|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|4
1730153810000|2024-10-28 22:16:50|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730153820000|2024-10-28 22:17:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153830000|2024-10-28 22:17:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730153840000|2024-10-28 22:17:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1730153850000|2024-10-28 22:17:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730153870000|2024-10-28 22:17:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730153880000|2024-10-28 22:18:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730153890000|2024-10-28 22:18:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730153920000|2024-10-28 22:18:40|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|3
1730153940000|2024-10-28 22:19:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153950000|2024-10-28 22:19:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730153960000|2024-10-28 22:19:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730153970000|2024-10-28 22:19:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730154000000|2024-10-28 22:20:00|45.88|45.58|45.9|45.6|45.9|45.6|45.88|45.58|3
1730154010000|2024-10-28 22:20:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730154050000|2024-10-28 22:20:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730154070000|2024-10-28 22:21:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730154120000|2024-10-28 22:22:00|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|3
1730154140000|2024-10-28 22:22:20|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|2
1730154150000|2024-10-28 22:22:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730154170000|2024-10-28 22:22:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1730154180000|2024-10-28 22:23:00|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1730154200000|2024-10-28 22:23:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730154220000|2024-10-28 22:23:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730154230000|2024-10-28 22:23:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730154260000|2024-10-28 22:24:20|45.92|45.62|45.92|45.62|45.92|45.62|45.91|45.61|3
1730154270000|2024-10-28 22:24:30|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|3
1730154280000|2024-10-28 22:24:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730154290000|2024-10-28 22:24:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730154300000|2024-10-28 22:25:00|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730154310000|2024-10-28 22:25:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730154330000|2024-10-28 22:25:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730154340000|2024-10-28 22:25:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730154350000|2024-10-28 22:25:50|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1730154370000|2024-10-28 22:26:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730154380000|2024-10-28 22:26:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730154390000|2024-10-28 22:26:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730154400000|2024-10-28 22:26:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730154430000|2024-10-28 22:27:10|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|4
1730154440000|2024-10-28 22:27:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730154450000|2024-10-28 22:27:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730154470000|2024-10-28 22:27:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730154490000|2024-10-28 22:28:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730154500000|2024-10-28 22:28:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730154510000|2024-10-28 22:28:30|45.85|45.55|45.84|45.54|45.86|45.56|45.84|45.54|4
1730154530000|2024-10-28 22:28:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730154540000|2024-10-28 22:29:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730154550000|2024-10-28 22:29:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730154580000|2024-10-28 22:29:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730154590000|2024-10-28 22:29:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730154600000|2024-10-28 22:30:00|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730154610000|2024-10-28 22:30:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730154640000|2024-10-28 22:30:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730154660000|2024-10-28 22:31:00|45.83|45.53|45.83|45.53|45.83|45.53|45.81|45.51|4
1730154670000|2024-10-28 22:31:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730154690000|2024-10-28 22:31:30|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730154700000|2024-10-28 22:31:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730154720000|2024-10-28 22:32:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730154730000|2024-10-28 22:32:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730154740000|2024-10-28 22:32:20|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730154750000|2024-10-28 22:32:30|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1730154760000|2024-10-28 22:32:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730154790000|2024-10-28 22:33:10|45.79|45.49|45.79|45.49|45.8|45.5|45.79|45.49|3
1730154800000|2024-10-28 22:33:20|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730154820000|2024-10-28 22:33:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730154830000|2024-10-28 22:33:50|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1730154840000|2024-10-28 22:34:00|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1730154850000|2024-10-28 22:34:10|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730154860000|2024-10-28 22:34:20|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|3
1730154900000|2024-10-28 22:35:00|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|2
1730154910000|2024-10-28 22:35:10|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1730154920000|2024-10-28 22:35:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730154970000|2024-10-28 22:36:10|45.77|45.47|45.75|45.45|45.77|45.47|45.75|45.45|3
1730154980000|2024-10-28 22:36:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730155000000|2024-10-28 22:36:40|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730155020000|2024-10-28 22:37:00|45.73|45.43|45.73|45.43|45.74|45.44|45.73|45.43|3
1730155030000|2024-10-28 22:37:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730155050000|2024-10-28 22:37:30|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730155080000|2024-10-28 22:38:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1730155090000|2024-10-28 22:38:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730155100000|2024-10-28 22:38:20|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730155110000|2024-10-28 22:38:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730155140000|2024-10-28 22:39:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730155160000|2024-10-28 22:39:20|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730155170000|2024-10-28 22:39:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730155200000|2024-10-28 22:40:00|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730155210000|2024-10-28 22:40:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730155220000|2024-10-28 22:40:20|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1730155230000|2024-10-28 22:40:30|45.77|45.47|45.79|45.49|45.8|45.5|45.77|45.47|5
1730155240000|2024-10-28 22:40:40|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1730155260000|2024-10-28 22:41:00|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1730155270000|2024-10-28 22:41:10|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730155280000|2024-10-28 22:41:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730155310000|2024-10-28 22:41:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730155330000|2024-10-28 22:42:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730155340000|2024-10-28 22:42:20|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730155350000|2024-10-28 22:42:30|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730155380000|2024-10-28 22:43:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730155400000|2024-10-28 22:43:20|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|2
1730155420000|2024-10-28 22:43:40|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1730155430000|2024-10-28 22:43:50|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1730155440000|2024-10-28 22:44:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730155470000|2024-10-28 22:44:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730155480000|2024-10-28 22:44:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730155490000|2024-10-28 22:44:50|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1730155520000|2024-10-28 22:45:20|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730155530000|2024-10-28 22:45:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730155540000|2024-10-28 22:45:40|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|4
1730155560000|2024-10-28 22:46:00|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730155580000|2024-10-28 22:46:20|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1730155600000|2024-10-28 22:46:40|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730155620000|2024-10-28 22:47:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730155650000|2024-10-28 22:47:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730155660000|2024-10-28 22:47:40|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730155690000|2024-10-28 22:48:10|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1730155700000|2024-10-28 22:48:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730155710000|2024-10-28 22:48:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730155720000|2024-10-28 22:48:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730155750000|2024-10-28 22:49:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730155780000|2024-10-28 22:49:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730155810000|2024-10-28 22:50:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730155850000|2024-10-28 22:50:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730155890000|2024-10-28 22:51:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730155920000|2024-10-28 22:52:00|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730155930000|2024-10-28 22:52:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730155940000|2024-10-28 22:52:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730155960000|2024-10-28 22:52:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730155970000|2024-10-28 22:52:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730155990000|2024-10-28 22:53:10|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1730156000000|2024-10-28 22:53:20|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730156010000|2024-10-28 22:53:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730156040000|2024-10-28 22:54:00|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730156060000|2024-10-28 22:54:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730156080000|2024-10-28 22:54:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730156090000|2024-10-28 22:54:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730156100000|2024-10-28 22:55:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730156110000|2024-10-28 22:55:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730156140000|2024-10-28 22:55:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730156180000|2024-10-28 22:56:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156190000|2024-10-28 22:56:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156210000|2024-10-28 22:56:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156260000|2024-10-28 22:57:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730156280000|2024-10-28 22:58:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730156310000|2024-10-28 22:58:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730156330000|2024-10-28 22:58:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730156340000|2024-10-28 22:59:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730156360000|2024-10-28 22:59:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730156380000|2024-10-28 22:59:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730156400000|2024-10-28 23:00:00|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|3
1730156410000|2024-10-28 23:00:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156420000|2024-10-28 23:00:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730156430000|2024-10-28 23:00:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730156440000|2024-10-28 23:00:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730156460000|2024-10-28 23:01:00|45.88|45.58|45.91|45.61|45.91|45.61|45.88|45.58|4
1730156470000|2024-10-28 23:01:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1730156480000|2024-10-28 23:01:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730156490000|2024-10-28 23:01:30|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|2
1730156510000|2024-10-28 23:01:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156520000|2024-10-28 23:02:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156530000|2024-10-28 23:02:10|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1730156560000|2024-10-28 23:02:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730156570000|2024-10-28 23:02:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730156590000|2024-10-28 23:03:10|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|2
1730156600000|2024-10-28 23:03:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156640000|2024-10-28 23:04:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730156670000|2024-10-28 23:04:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156680000|2024-10-28 23:04:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730156690000|2024-10-28 23:04:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730156700000|2024-10-28 23:05:00|45.88|45.58|45.89|45.59|45.9|45.6|45.88|45.58|3
1730156710000|2024-10-28 23:05:10|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730156750000|2024-10-28 23:05:50|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|2
1730156760000|2024-10-28 23:06:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730156770000|2024-10-28 23:06:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1730156780000|2024-10-28 23:06:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156810000|2024-10-28 23:06:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156830000|2024-10-28 23:07:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156850000|2024-10-28 23:07:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156870000|2024-10-28 23:07:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730156880000|2024-10-28 23:08:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730156900000|2024-10-28 23:08:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730156950000|2024-10-28 23:09:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730156960000|2024-10-28 23:09:20|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|3
1730157000000|2024-10-28 23:10:00|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730157010000|2024-10-28 23:10:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730157020000|2024-10-28 23:10:20|45.91|45.61|45.91|45.61|45.91|45.61|45.9|45.6|3
1730157040000|2024-10-28 23:10:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730157060000|2024-10-28 23:11:00|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1730157110000|2024-10-28 23:11:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730157140000|2024-10-28 23:12:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730157160000|2024-10-28 23:12:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730157180000|2024-10-28 23:13:00|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730157190000|2024-10-28 23:13:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730157200000|2024-10-28 23:13:20|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730157210000|2024-10-28 23:13:30|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730157220000|2024-10-28 23:13:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157260000|2024-10-28 23:14:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157270000|2024-10-28 23:14:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730157300000|2024-10-28 23:15:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157310000|2024-10-28 23:15:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157320000|2024-10-28 23:15:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157330000|2024-10-28 23:15:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157360000|2024-10-28 23:16:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730157390000|2024-10-28 23:16:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157420000|2024-10-28 23:17:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157450000|2024-10-28 23:17:30|45.88|45.58|45.91|45.61|45.91|45.61|45.88|45.58|3
1730157460000|2024-10-28 23:17:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730157480000|2024-10-28 23:18:00|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1730157500000|2024-10-28 23:18:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730157520000|2024-10-28 23:18:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730157540000|2024-10-28 23:19:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|2
1730157550000|2024-10-28 23:19:10|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730157570000|2024-10-28 23:19:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730157600000|2024-10-28 23:20:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730157620000|2024-10-28 23:20:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730157640000|2024-10-28 23:20:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157650000|2024-10-28 23:20:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730157660000|2024-10-28 23:21:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157670000|2024-10-28 23:21:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157690000|2024-10-28 23:21:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730157720000|2024-10-28 23:22:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157750000|2024-10-28 23:22:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730157790000|2024-10-28 23:23:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730157800000|2024-10-28 23:23:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730157820000|2024-10-28 23:23:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730157840000|2024-10-28 23:24:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730157900000|2024-10-28 23:25:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730157910000|2024-10-28 23:25:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730157920000|2024-10-28 23:25:20|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1730157930000|2024-10-28 23:25:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730157960000|2024-10-28 23:26:00|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730158000000|2024-10-28 23:26:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|2
1730158010000|2024-10-28 23:26:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730158030000|2024-10-28 23:27:10|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730158120000|2024-10-28 23:28:40|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730158130000|2024-10-28 23:28:50|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730158140000|2024-10-28 23:29:00|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730158150000|2024-10-28 23:29:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730158170000|2024-10-28 23:29:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730158200000|2024-10-28 23:30:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730158210000|2024-10-28 23:30:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730158220000|2024-10-28 23:30:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730158270000|2024-10-28 23:31:10|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1730158290000|2024-10-28 23:31:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730158320000|2024-10-28 23:32:00|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730158330000|2024-10-28 23:32:10|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730158340000|2024-10-28 23:32:20|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730158380000|2024-10-28 23:33:00|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730158430000|2024-10-28 23:33:50|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730158440000|2024-10-28 23:34:00|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730158470000|2024-10-28 23:34:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730158480000|2024-10-28 23:34:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730158500000|2024-10-28 23:35:00|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1730158510000|2024-10-28 23:35:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730158580000|2024-10-28 23:36:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730158600000|2024-10-28 23:36:40|45.86|45.56|45.84|45.54|45.86|45.56|45.84|45.54|3
1730158610000|2024-10-28 23:36:50|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730158620000|2024-10-28 23:37:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730158630000|2024-10-28 23:37:10|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730158650000|2024-10-28 23:37:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730158690000|2024-10-28 23:38:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730158720000|2024-10-28 23:38:40|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730158730000|2024-10-28 23:38:50|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730158750000|2024-10-28 23:39:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730158760000|2024-10-28 23:39:20|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730158780000|2024-10-28 23:39:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730158790000|2024-10-28 23:39:50|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1730158860000|2024-10-28 23:41:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730158920000|2024-10-28 23:42:00|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|5
1730158930000|2024-10-28 23:42:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730158950000|2024-10-28 23:42:30|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730158960000|2024-10-28 23:42:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159010000|2024-10-28 23:43:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159030000|2024-10-28 23:43:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730159110000|2024-10-28 23:45:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1730159120000|2024-10-28 23:45:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159190000|2024-10-28 23:46:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159240000|2024-10-28 23:47:20|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1730159320000|2024-10-28 23:48:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159350000|2024-10-28 23:49:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159380000|2024-10-28 23:49:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159400000|2024-10-28 23:50:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1730159410000|2024-10-28 23:50:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159420000|2024-10-28 23:50:20|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1730159440000|2024-10-28 23:50:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159480000|2024-10-28 23:51:20|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730159490000|2024-10-28 23:51:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730159530000|2024-10-28 23:52:10|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730159540000|2024-10-28 23:52:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730159590000|2024-10-28 23:53:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730159620000|2024-10-28 23:53:40|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|2
1730159660000|2024-10-28 23:54:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159700000|2024-10-28 23:55:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159710000|2024-10-28 23:55:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159730000|2024-10-28 23:55:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159740000|2024-10-28 23:55:40|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1730159770000|2024-10-28 23:56:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730159780000|2024-10-28 23:56:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730159790000|2024-10-28 23:56:30|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|2
1730159800000|2024-10-28 23:56:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730159810000|2024-10-28 23:56:50|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1730159840000|2024-10-28 23:57:20|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730159870000|2024-10-28 23:57:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730159980000|2024-10-28 23:59:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730160000000|2024-10-29 00:00:00|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1730160050000|2024-10-29 00:00:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730160070000|2024-10-29 00:01:10|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1730160090000|2024-10-29 00:01:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730160120000|2024-10-29 00:02:00|45.83|45.53|45.83|45.53|45.83|45.53|45.82|45.52|3
1730160150000|2024-10-29 00:02:30|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|3
1730160180000|2024-10-29 00:03:00|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730160280000|2024-10-29 00:04:40|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730160310000|2024-10-29 00:05:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730160330000|2024-10-29 00:05:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730160340000|2024-10-29 00:05:40|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730160360000|2024-10-29 00:06:00|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|4
1730160440000|2024-10-29 00:07:20|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1730160490000|2024-10-29 00:08:10|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730160560000|2024-10-29 00:09:20|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730160570000|2024-10-29 00:09:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730160680000|2024-10-29 00:11:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730160720000|2024-10-29 00:12:00|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730160750000|2024-10-29 00:12:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730160760000|2024-10-29 00:12:40|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730160800000|2024-10-29 00:13:20|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1730160810000|2024-10-29 00:13:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730160860000|2024-10-29 00:14:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730160870000|2024-10-29 00:14:30|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730160940000|2024-10-29 00:15:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730160960000|2024-10-29 00:16:00|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1730160990000|2024-10-29 00:16:30|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730161020000|2024-10-29 00:17:00|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|3
1730161030000|2024-10-29 00:17:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730161060000|2024-10-29 00:17:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730161070000|2024-10-29 00:17:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730161080000|2024-10-29 00:18:00|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730161090000|2024-10-29 00:18:10|45.92|45.62|45.88|45.58|45.92|45.62|45.88|45.58|4
1730161150000|2024-10-29 00:19:10|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730161160000|2024-10-29 00:19:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730161180000|2024-10-29 00:19:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730161220000|2024-10-29 00:20:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730161290000|2024-10-29 00:21:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730161310000|2024-10-29 00:21:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730161340000|2024-10-29 00:22:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730161360000|2024-10-29 00:22:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730161380000|2024-10-29 00:23:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730161400000|2024-10-29 00:23:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730161410000|2024-10-29 00:23:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730161430000|2024-10-29 00:23:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1730161500000|2024-10-29 00:25:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730161560000|2024-10-29 00:26:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730161570000|2024-10-29 00:26:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730161590000|2024-10-29 00:26:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730161610000|2024-10-29 00:26:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730161620000|2024-10-29 00:27:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730161630000|2024-10-29 00:27:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730161650000|2024-10-29 00:27:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730161700000|2024-10-29 00:28:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730161730000|2024-10-29 00:28:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730161790000|2024-10-29 00:29:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730161830000|2024-10-29 00:30:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730161850000|2024-10-29 00:30:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730161930000|2024-10-29 00:32:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730161980000|2024-10-29 00:33:00|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730162060000|2024-10-29 00:34:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730162070000|2024-10-29 00:34:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162110000|2024-10-29 00:35:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730162130000|2024-10-29 00:35:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162150000|2024-10-29 00:35:50|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1730162160000|2024-10-29 00:36:00|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|4
1730162170000|2024-10-29 00:36:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1730162180000|2024-10-29 00:36:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730162190000|2024-10-29 00:36:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730162210000|2024-10-29 00:36:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730162230000|2024-10-29 00:37:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730162290000|2024-10-29 00:38:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730162310000|2024-10-29 00:38:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730162340000|2024-10-29 00:39:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730162350000|2024-10-29 00:39:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730162360000|2024-10-29 00:39:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730162410000|2024-10-29 00:40:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730162430000|2024-10-29 00:40:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730162460000|2024-10-29 00:41:00|46|45.7|45.97|45.67|46|45.7|45.97|45.67|3
1730162500000|2024-10-29 00:41:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162540000|2024-10-29 00:42:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730162670000|2024-10-29 00:44:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730162690000|2024-10-29 00:44:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162700000|2024-10-29 00:45:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162720000|2024-10-29 00:45:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162730000|2024-10-29 00:45:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162760000|2024-10-29 00:46:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162770000|2024-10-29 00:46:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162810000|2024-10-29 00:46:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162850000|2024-10-29 00:47:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730162900000|2024-10-29 00:48:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730162950000|2024-10-29 00:49:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730162960000|2024-10-29 00:49:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730163010000|2024-10-29 00:50:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730163020000|2024-10-29 00:50:20|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1730163030000|2024-10-29 00:50:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730163040000|2024-10-29 00:50:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730163090000|2024-10-29 00:51:30|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1730163130000|2024-10-29 00:52:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730163180000|2024-10-29 00:53:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730163190000|2024-10-29 00:53:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730163200000|2024-10-29 00:53:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730163220000|2024-10-29 00:53:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730163230000|2024-10-29 00:53:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730163240000|2024-10-29 00:54:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730163260000|2024-10-29 00:54:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730163270000|2024-10-29 00:54:30|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|2
1730163280000|2024-10-29 00:54:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730163290000|2024-10-29 00:54:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730163300000|2024-10-29 00:55:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730163320000|2024-10-29 00:55:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730163330000|2024-10-29 00:55:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730163360000|2024-10-29 00:56:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730163410000|2024-10-29 00:56:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730163420000|2024-10-29 00:57:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730163430000|2024-10-29 00:57:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730163450000|2024-10-29 00:57:30|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1730163460000|2024-10-29 00:57:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730163510000|2024-10-29 00:58:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730163530000|2024-10-29 00:58:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730163600000|2024-10-29 01:00:00|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1730163610000|2024-10-29 01:00:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730163620000|2024-10-29 01:00:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730163640000|2024-10-29 01:00:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730163670000|2024-10-29 01:01:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730163680000|2024-10-29 01:01:20|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730163690000|2024-10-29 01:01:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730163700000|2024-10-29 01:01:40|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|2
1730163720000|2024-10-29 01:02:00|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1730163730000|2024-10-29 01:02:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730163740000|2024-10-29 01:02:20|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730163760000|2024-10-29 01:02:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730163770000|2024-10-29 01:02:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730163780000|2024-10-29 01:03:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730163800000|2024-10-29 01:03:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730163810000|2024-10-29 01:03:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730163820000|2024-10-29 01:03:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730163830000|2024-10-29 01:03:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730163850000|2024-10-29 01:04:10|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|2
1730163860000|2024-10-29 01:04:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730163880000|2024-10-29 01:04:40|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1730163910000|2024-10-29 01:05:10|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1730163920000|2024-10-29 01:05:20|46|45.7|46.02|45.72|46.02|45.72|46|45.7|2
1730163930000|2024-10-29 01:05:30|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|2
1730163940000|2024-10-29 01:05:40|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1730163950000|2024-10-29 01:05:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730164000000|2024-10-29 01:06:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730164020000|2024-10-29 01:07:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730164030000|2024-10-29 01:07:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730164050000|2024-10-29 01:07:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730164060000|2024-10-29 01:07:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730164070000|2024-10-29 01:07:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730164090000|2024-10-29 01:08:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164110000|2024-10-29 01:08:30|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730164120000|2024-10-29 01:08:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730164140000|2024-10-29 01:09:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730164150000|2024-10-29 01:09:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164160000|2024-10-29 01:09:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730164180000|2024-10-29 01:09:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730164200000|2024-10-29 01:10:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730164240000|2024-10-29 01:10:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164270000|2024-10-29 01:11:10|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1730164310000|2024-10-29 01:11:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164340000|2024-10-29 01:12:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730164380000|2024-10-29 01:13:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730164390000|2024-10-29 01:13:10|45.98|45.68|46|45.7|46|45.7|45.98|45.68|3
1730164400000|2024-10-29 01:13:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164460000|2024-10-29 01:14:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730164500000|2024-10-29 01:15:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730164520000|2024-10-29 01:15:20|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1730164530000|2024-10-29 01:15:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730164540000|2024-10-29 01:15:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730164590000|2024-10-29 01:16:30|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730164600000|2024-10-29 01:16:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730164610000|2024-10-29 01:16:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730164630000|2024-10-29 01:17:10|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730164640000|2024-10-29 01:17:20|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730164660000|2024-10-29 01:17:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730164670000|2024-10-29 01:17:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730164680000|2024-10-29 01:18:00|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1730164700000|2024-10-29 01:18:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730164710000|2024-10-29 01:18:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730164730000|2024-10-29 01:18:50|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730164750000|2024-10-29 01:19:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730164760000|2024-10-29 01:19:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730164800000|2024-10-29 01:20:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730164810000|2024-10-29 01:20:10|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|2
1730164820000|2024-10-29 01:20:20|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730164840000|2024-10-29 01:20:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730164870000|2024-10-29 01:21:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730164880000|2024-10-29 01:21:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730164900000|2024-10-29 01:21:40|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1730164910000|2024-10-29 01:21:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730164920000|2024-10-29 01:22:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730164960000|2024-10-29 01:22:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730164970000|2024-10-29 01:22:50|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1730165020000|2024-10-29 01:23:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730165040000|2024-10-29 01:24:00|45.98|45.68|46.03|45.73|46.03|45.73|45.98|45.68|4
1730165050000|2024-10-29 01:24:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730165070000|2024-10-29 01:24:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730165090000|2024-10-29 01:24:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730165110000|2024-10-29 01:25:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730165120000|2024-10-29 01:25:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1730165130000|2024-10-29 01:25:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730165140000|2024-10-29 01:25:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730165150000|2024-10-29 01:25:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730165160000|2024-10-29 01:26:00|46.03|45.73|45.99|45.69|46.03|45.73|45.99|45.69|4
1730165170000|2024-10-29 01:26:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165180000|2024-10-29 01:26:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730165190000|2024-10-29 01:26:30|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730165260000|2024-10-29 01:27:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165270000|2024-10-29 01:27:50|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165300000|2024-10-29 01:28:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165310000|2024-10-29 01:28:30|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|2
1730165320000|2024-10-29 01:28:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165340000|2024-10-29 01:29:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165350000|2024-10-29 01:29:10|45.98|45.68|46|45.7|46|45.7|45.98|45.68|4
1730165360000|2024-10-29 01:29:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730165370000|2024-10-29 01:29:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165400000|2024-10-29 01:30:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165460000|2024-10-29 01:31:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165470000|2024-10-29 01:31:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165560000|2024-10-29 01:32:40|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730165620000|2024-10-29 01:33:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165630000|2024-10-29 01:33:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730165700000|2024-10-29 01:35:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730165710000|2024-10-29 01:35:10|45.98|45.68|46.03|45.73|46.03|45.73|45.98|45.68|5
1730165730000|2024-10-29 01:35:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730165760000|2024-10-29 01:36:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730165770000|2024-10-29 01:36:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730165780000|2024-10-29 01:36:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730165820000|2024-10-29 01:37:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730165830000|2024-10-29 01:37:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730165840000|2024-10-29 01:37:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730165870000|2024-10-29 01:37:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730165880000|2024-10-29 01:38:00|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730165890000|2024-10-29 01:38:10|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730165900000|2024-10-29 01:38:20|45.89|45.59|45.87|45.57|45.89|45.59|45.86|45.56|5
1730165960000|2024-10-29 01:39:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730165970000|2024-10-29 01:39:30|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1730165980000|2024-10-29 01:39:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730166000000|2024-10-29 01:40:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730166020000|2024-10-29 01:40:20|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730166030000|2024-10-29 01:40:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730166050000|2024-10-29 01:40:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730166070000|2024-10-29 01:41:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166080000|2024-10-29 01:41:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730166090000|2024-10-29 01:41:30|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730166130000|2024-10-29 01:42:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730166140000|2024-10-29 01:42:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730166280000|2024-10-29 01:44:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730166290000|2024-10-29 01:44:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1730166300000|2024-10-29 01:45:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730166370000|2024-10-29 01:46:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730166380000|2024-10-29 01:46:20|45.89|45.59|45.9|45.6|45.91|45.61|45.89|45.59|3
1730166390000|2024-10-29 01:46:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730166420000|2024-10-29 01:47:00|45.9|45.6|45.9|45.6|45.91|45.61|45.89|45.59|4
1730166430000|2024-10-29 01:47:10|45.91|45.61|45.93|45.63|45.93|45.63|45.9|45.6|7
1730166440000|2024-10-29 01:47:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730166450000|2024-10-29 01:47:30|45.93|45.63|45.93|45.63|45.94|45.64|45.92|45.62|7
1730166460000|2024-10-29 01:47:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730166470000|2024-10-29 01:47:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730166480000|2024-10-29 01:48:00|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1730166490000|2024-10-29 01:48:10|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|5
1730166500000|2024-10-29 01:48:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|4
1730166510000|2024-10-29 01:48:30|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|3
1730166520000|2024-10-29 01:48:40|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730166530000|2024-10-29 01:48:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730166550000|2024-10-29 01:49:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730166560000|2024-10-29 01:49:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166580000|2024-10-29 01:49:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730166590000|2024-10-29 01:49:50|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730166600000|2024-10-29 01:50:00|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1730166610000|2024-10-29 01:50:10|45.9|45.6|45.91|45.61|45.91|45.61|45.89|45.59|4
1730166630000|2024-10-29 01:50:30|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730166650000|2024-10-29 01:50:50|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|5
1730166660000|2024-10-29 01:51:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730166680000|2024-10-29 01:51:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166690000|2024-10-29 01:51:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730166720000|2024-10-29 01:52:00|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1730166730000|2024-10-29 01:52:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730166740000|2024-10-29 01:52:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730166770000|2024-10-29 01:52:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730166780000|2024-10-29 01:53:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166790000|2024-10-29 01:53:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730166820000|2024-10-29 01:53:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166850000|2024-10-29 01:54:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730166870000|2024-10-29 01:54:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730166880000|2024-10-29 01:54:40|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730166890000|2024-10-29 01:54:50|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730166900000|2024-10-29 01:55:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730166920000|2024-10-29 01:55:20|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730166930000|2024-10-29 01:55:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730166940000|2024-10-29 01:55:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730166950000|2024-10-29 01:55:50|45.96|45.66|46|45.7|46|45.7|45.96|45.66|5
1730166960000|2024-10-29 01:56:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730166970000|2024-10-29 01:56:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730167020000|2024-10-29 01:57:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730167030000|2024-10-29 01:57:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730167040000|2024-10-29 01:57:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730167050000|2024-10-29 01:57:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730167080000|2024-10-29 01:58:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730167090000|2024-10-29 01:58:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730167150000|2024-10-29 01:59:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730167160000|2024-10-29 01:59:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730167170000|2024-10-29 01:59:30|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730167200000|2024-10-29 02:00:00|46.02|45.72|45.98|45.68|46.02|45.72|45.98|45.68|5
1730167210000|2024-10-29 02:00:10|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1730167220000|2024-10-29 02:00:20|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|4
1730167230000|2024-10-29 02:00:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730167240000|2024-10-29 02:00:40|45.97|45.67|45.98|45.68|45.99|45.69|45.96|45.66|6
1730167250000|2024-10-29 02:00:50|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|8
1730167260000|2024-10-29 02:01:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|10
1730167270000|2024-10-29 02:01:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730167280000|2024-10-29 02:01:20|46|45.7|46|45.7|46.02|45.72|46|45.7|5
1730167290000|2024-10-29 02:01:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1730167300000|2024-10-29 02:01:40|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1730167310000|2024-10-29 02:01:50|46|45.7|46.02|45.72|46.02|45.72|45.99|45.69|7
1730167320000|2024-10-29 02:02:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730167330000|2024-10-29 02:02:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730167340000|2024-10-29 02:02:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730167350000|2024-10-29 02:02:30|46.02|45.72|46|45.7|46.02|45.72|46|45.7|3
1730167360000|2024-10-29 02:02:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730167370000|2024-10-29 02:02:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1730167380000|2024-10-29 02:03:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730167390000|2024-10-29 02:03:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|4
1730167400000|2024-10-29 02:03:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730167410000|2024-10-29 02:03:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730167420000|2024-10-29 02:03:40|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|6
1730167430000|2024-10-29 02:03:50|46.01|45.71|46|45.7|46.02|45.72|46|45.7|3
1730167440000|2024-10-29 02:04:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730167450000|2024-10-29 02:04:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|4
1730167460000|2024-10-29 02:04:20|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|3
1730167470000|2024-10-29 02:04:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730167480000|2024-10-29 02:04:40|46|45.7|46|45.7|46|45.7|45.99|45.69|5
1730167490000|2024-10-29 02:04:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730167500000|2024-10-29 02:05:00|46.01|45.71|46.02|45.72|46.02|45.72|46|45.7|4
1730167510000|2024-10-29 02:05:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|6
1730167520000|2024-10-29 02:05:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730167530000|2024-10-29 02:05:30|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|5
1730167540000|2024-10-29 02:05:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730167550000|2024-10-29 02:05:50|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730167560000|2024-10-29 02:06:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730167570000|2024-10-29 02:06:10|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|12
1730167580000|2024-10-29 02:06:20|46.03|45.73|46.03|45.73|46.04|45.74|46.03|45.73|3
1730167590000|2024-10-29 02:06:30|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|9
1730167610000|2024-10-29 02:06:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730167620000|2024-10-29 02:07:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|6
1730167640000|2024-10-29 02:07:20|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|4
1730167650000|2024-10-29 02:07:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730167660000|2024-10-29 02:07:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730167680000|2024-10-29 02:08:00|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|7
1730167700000|2024-10-29 02:08:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730167710000|2024-10-29 02:08:30|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|5
1730167720000|2024-10-29 02:08:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730167730000|2024-10-29 02:08:50|46.06|45.76|46.09|45.79|46.09|45.79|46.05|45.75|10
1730167740000|2024-10-29 02:09:00|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|8
1730167750000|2024-10-29 02:09:10|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730167760000|2024-10-29 02:09:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730167770000|2024-10-29 02:09:30|46.12|45.82|46.13|45.83|46.14|45.84|46.11|45.81|8
1730167780000|2024-10-29 02:09:40|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|5
1730167790000|2024-10-29 02:09:50|46.13|45.83|46.14|45.84|46.14|45.84|46.12|45.82|4
1730167800000|2024-10-29 02:10:00|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|4
1730167810000|2024-10-29 02:10:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730167820000|2024-10-29 02:10:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1730167830000|2024-10-29 02:10:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730167840000|2024-10-29 02:10:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1730167850000|2024-10-29 02:10:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730167860000|2024-10-29 02:11:00|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730167870000|2024-10-29 02:11:10|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730167880000|2024-10-29 02:11:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730167890000|2024-10-29 02:11:30|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|6
1730167900000|2024-10-29 02:11:40|46.23|45.93|46.21|45.91|46.24|45.94|46.21|45.91|4
1730167910000|2024-10-29 02:11:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730167920000|2024-10-29 02:12:00|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1730167930000|2024-10-29 02:12:10|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|6
1730167940000|2024-10-29 02:12:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1730167950000|2024-10-29 02:12:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1730167970000|2024-10-29 02:12:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730167980000|2024-10-29 02:13:00|46.24|45.94|46.2|45.9|46.24|45.94|46.19|45.89|6
1730167990000|2024-10-29 02:13:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730168000000|2024-10-29 02:13:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730168010000|2024-10-29 02:13:30|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|8
1730168020000|2024-10-29 02:13:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|12
1730168030000|2024-10-29 02:13:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1730168040000|2024-10-29 02:14:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730168050000|2024-10-29 02:14:10|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730168060000|2024-10-29 02:14:20|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1730168080000|2024-10-29 02:14:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730168090000|2024-10-29 02:14:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730168100000|2024-10-29 02:15:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730168110000|2024-10-29 02:15:10|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730168120000|2024-10-29 02:15:20|46.29|45.99|46.25|45.95|46.29|45.99|46.24|45.94|6
1730168130000|2024-10-29 02:15:30|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1730168140000|2024-10-29 02:15:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1730168150000|2024-10-29 02:15:50|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730168160000|2024-10-29 02:16:00|46.26|45.96|46.22|45.92|46.26|45.96|46.22|45.92|9
1730168170000|2024-10-29 02:16:10|46.21|45.91|46.24|45.94|46.24|45.94|46.2|45.9|5
1730168180000|2024-10-29 02:16:20|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|10
1730168190000|2024-10-29 02:16:30|46.25|45.95|46.23|45.93|46.25|45.95|46.22|45.92|5
1730168200000|2024-10-29 02:16:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1730168210000|2024-10-29 02:16:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730168220000|2024-10-29 02:17:00|46.25|45.95|46.31|46.01|46.31|46.01|46.25|45.95|6
1730168230000|2024-10-29 02:17:10|46.3|46|46.27|45.97|46.3|46|46.26|45.96|6
1730168240000|2024-10-29 02:17:20|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|4
1730168250000|2024-10-29 02:17:30|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|5
1730168260000|2024-10-29 02:17:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730168270000|2024-10-29 02:17:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730168280000|2024-10-29 02:18:00|46.25|45.95|46.25|45.95|46.27|45.97|46.25|45.95|5
1730168290000|2024-10-29 02:18:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|6
1730168300000|2024-10-29 02:18:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|5
1730168310000|2024-10-29 02:18:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730168320000|2024-10-29 02:18:40|46.27|45.97|46.28|45.98|46.28|45.98|46.24|45.94|7
1730168330000|2024-10-29 02:18:50|46.27|45.97|46.25|45.95|46.28|45.98|46.25|45.95|9
1730168340000|2024-10-29 02:19:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730168350000|2024-10-29 02:19:10|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1730168380000|2024-10-29 02:19:40|46.23|45.93|46.23|45.93|46.25|45.95|46.23|45.93|7
1730168390000|2024-10-29 02:19:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730168400000|2024-10-29 02:20:00|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1730168410000|2024-10-29 02:20:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|6
1730168420000|2024-10-29 02:20:20|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|8
1730168430000|2024-10-29 02:20:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730168440000|2024-10-29 02:20:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1730168450000|2024-10-29 02:20:50|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|5
1730168460000|2024-10-29 02:21:00|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730168470000|2024-10-29 02:21:10|46.31|46.01|46.33|46.03|46.33|46.03|46.3|46|5
1730168480000|2024-10-29 02:21:20|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|3
1730168490000|2024-10-29 02:21:30|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|5
1730168500000|2024-10-29 02:21:40|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|5
1730168510000|2024-10-29 02:21:50|46.34|46.04|46.34|46.04|46.36|46.06|46.33|46.03|15
1730168520000|2024-10-29 02:22:00|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|11
1730168530000|2024-10-29 02:22:10|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|10
1730168540000|2024-10-29 02:22:20|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1730168550000|2024-10-29 02:22:30|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730168560000|2024-10-29 02:22:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730168570000|2024-10-29 02:22:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730168580000|2024-10-29 02:23:00|46.31|46.01|46.29|45.99|46.32|46.02|46.29|45.99|13
1730168590000|2024-10-29 02:23:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730168600000|2024-10-29 02:23:20|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1730168610000|2024-10-29 02:23:30|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|6
1730168620000|2024-10-29 02:23:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730168630000|2024-10-29 02:23:50|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|7
1730168640000|2024-10-29 02:24:00|46.32|46.02|46.33|46.03|46.35|46.05|46.32|46.02|8
1730168650000|2024-10-29 02:24:10|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|3
1730168660000|2024-10-29 02:24:20|46.36|46.06|46.37|46.07|46.39|46.09|46.36|46.06|10
1730168670000|2024-10-29 02:24:30|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|6
1730168680000|2024-10-29 02:24:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|6
1730168690000|2024-10-29 02:24:50|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|5
1730168700000|2024-10-29 02:25:00|46.39|46.09|46.38|46.08|46.39|46.09|46.36|46.06|8
1730168710000|2024-10-29 02:25:10|46.37|46.07|46.35|46.05|46.37|46.07|46.34|46.04|9
1730168720000|2024-10-29 02:25:20|46.36|46.06|46.31|46.01|46.36|46.06|46.31|46.01|8
1730168730000|2024-10-29 02:25:30|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|5
1730168740000|2024-10-29 02:25:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730168750000|2024-10-29 02:25:50|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730168760000|2024-10-29 02:26:00|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|7
1730168770000|2024-10-29 02:26:10|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730168780000|2024-10-29 02:26:20|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730168790000|2024-10-29 02:26:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730168800000|2024-10-29 02:26:40|46.32|46.02|46.31|46.01|46.33|46.03|46.3|46|8
1730168820000|2024-10-29 02:27:00|46.32|46.02|46.34|46.04|46.34|46.04|46.31|46.01|5
1730168830000|2024-10-29 02:27:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730168840000|2024-10-29 02:27:20|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|4
1730168850000|2024-10-29 02:27:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|8
1730168860000|2024-10-29 02:27:40|46.39|46.09|46.4|46.1|46.4|46.1|46.37|46.07|10
1730168870000|2024-10-29 02:27:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730168880000|2024-10-29 02:28:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730168890000|2024-10-29 02:28:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730168900000|2024-10-29 02:28:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730168910000|2024-10-29 02:28:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730168920000|2024-10-29 02:28:40|46.4|46.1|46.38|46.08|46.4|46.1|46.37|46.07|4
1730168930000|2024-10-29 02:28:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730168940000|2024-10-29 02:29:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1730168950000|2024-10-29 02:29:10|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1730168960000|2024-10-29 02:29:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730168970000|2024-10-29 02:29:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730169000000|2024-10-29 02:30:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730169010000|2024-10-29 02:30:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730169020000|2024-10-29 02:30:20|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1730169050000|2024-10-29 02:30:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730169060000|2024-10-29 02:31:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730169070000|2024-10-29 02:31:10|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1730169080000|2024-10-29 02:31:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1730169090000|2024-10-29 02:31:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730169100000|2024-10-29 02:31:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730169110000|2024-10-29 02:31:50|46.43|46.13|46.45|46.15|46.46|46.16|46.43|46.13|4
1730169130000|2024-10-29 02:32:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1730169140000|2024-10-29 02:32:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730169160000|2024-10-29 02:32:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730169170000|2024-10-29 02:32:50|46.45|46.15|46.43|46.13|46.46|46.16|46.43|46.13|5
1730169180000|2024-10-29 02:33:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730169190000|2024-10-29 02:33:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1730169200000|2024-10-29 02:33:20|46.44|46.14|46.5|46.2|46.5|46.2|46.44|46.14|4
1730169210000|2024-10-29 02:33:30|46.49|46.19|46.53|46.23|46.53|46.23|46.49|46.19|3
1730169220000|2024-10-29 02:33:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730169230000|2024-10-29 02:33:50|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1730169240000|2024-10-29 02:34:00|46.49|46.19|46.47|46.17|46.49|46.19|46.45|46.15|8
1730169250000|2024-10-29 02:34:10|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1730169260000|2024-10-29 02:34:20|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|10
1730169270000|2024-10-29 02:34:30|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|5
1730169280000|2024-10-29 02:34:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730169290000|2024-10-29 02:34:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|8
1730169300000|2024-10-29 02:35:00|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1730169310000|2024-10-29 02:35:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1730169320000|2024-10-29 02:35:20|46.44|46.14|46.41|46.11|46.45|46.15|46.41|46.11|4
1730169330000|2024-10-29 02:35:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730169340000|2024-10-29 02:35:40|46.4|46.1|46.39|46.09|46.4|46.1|46.37|46.07|7
1730169350000|2024-10-29 02:35:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|8
1730169360000|2024-10-29 02:36:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730169370000|2024-10-29 02:36:10|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1730169390000|2024-10-29 02:36:30|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1730169400000|2024-10-29 02:36:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730169410000|2024-10-29 02:36:50|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|3
1730169420000|2024-10-29 02:37:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730169430000|2024-10-29 02:37:10|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|4
1730169440000|2024-10-29 02:37:20|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730169450000|2024-10-29 02:37:30|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|4
1730169460000|2024-10-29 02:37:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730169470000|2024-10-29 02:37:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730169480000|2024-10-29 02:38:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730169490000|2024-10-29 02:38:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730169500000|2024-10-29 02:38:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730169510000|2024-10-29 02:38:30|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730169520000|2024-10-29 02:38:40|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|7
1730169530000|2024-10-29 02:38:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730169550000|2024-10-29 02:39:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730169580000|2024-10-29 02:39:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730169620000|2024-10-29 02:40:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730169630000|2024-10-29 02:40:30|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1730169650000|2024-10-29 02:40:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730169680000|2024-10-29 02:41:20|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1730169700000|2024-10-29 02:41:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1730169710000|2024-10-29 02:41:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730169720000|2024-10-29 02:42:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|7
1730169750000|2024-10-29 02:42:30|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1730169760000|2024-10-29 02:42:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730169780000|2024-10-29 02:43:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730169800000|2024-10-29 02:43:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730169820000|2024-10-29 02:43:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730169840000|2024-10-29 02:44:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730169850000|2024-10-29 02:44:10|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|8
1730169860000|2024-10-29 02:44:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1730169890000|2024-10-29 02:44:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730169900000|2024-10-29 02:45:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730169910000|2024-10-29 02:45:10|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|6
1730169920000|2024-10-29 02:45:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730169930000|2024-10-29 02:45:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730169950000|2024-10-29 02:45:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730169960000|2024-10-29 02:46:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1730169970000|2024-10-29 02:46:10|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1730169980000|2024-10-29 02:46:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|8
1730169990000|2024-10-29 02:46:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730170000000|2024-10-29 02:46:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730170020000|2024-10-29 02:47:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730170030000|2024-10-29 02:47:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730170040000|2024-10-29 02:47:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730170060000|2024-10-29 02:47:40|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|3
1730170070000|2024-10-29 02:47:50|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1730170080000|2024-10-29 02:48:00|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|8
1730170090000|2024-10-29 02:48:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1730170100000|2024-10-29 02:48:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730170110000|2024-10-29 02:48:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730170120000|2024-10-29 02:48:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730170130000|2024-10-29 02:48:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730170140000|2024-10-29 02:49:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730170150000|2024-10-29 02:49:10|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1730170160000|2024-10-29 02:49:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730170190000|2024-10-29 02:49:50|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1730170200000|2024-10-29 02:50:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730170210000|2024-10-29 02:50:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730170220000|2024-10-29 02:50:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730170230000|2024-10-29 02:50:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730170250000|2024-10-29 02:50:50|46.33|46.03|46.36|46.06|46.37|46.07|46.33|46.03|5
1730170260000|2024-10-29 02:51:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730170280000|2024-10-29 02:51:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730170290000|2024-10-29 02:51:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730170300000|2024-10-29 02:51:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730170320000|2024-10-29 02:52:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730170330000|2024-10-29 02:52:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730170340000|2024-10-29 02:52:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730170350000|2024-10-29 02:52:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730170360000|2024-10-29 02:52:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730170380000|2024-10-29 02:53:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730170390000|2024-10-29 02:53:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730170450000|2024-10-29 02:54:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730170510000|2024-10-29 02:55:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730170560000|2024-10-29 02:56:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730170570000|2024-10-29 02:56:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730170610000|2024-10-29 02:56:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730170660000|2024-10-29 02:57:40|46.29|45.99|46.25|45.95|46.29|45.99|46.25|45.95|4
1730170670000|2024-10-29 02:57:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730170690000|2024-10-29 02:58:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730170710000|2024-10-29 02:58:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730170720000|2024-10-29 02:58:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730170740000|2024-10-29 02:59:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730170750000|2024-10-29 02:59:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730170760000|2024-10-29 02:59:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730170770000|2024-10-29 02:59:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1730170800000|2024-10-29 03:00:00|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1730170840000|2024-10-29 03:00:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730170860000|2024-10-29 03:01:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730170870000|2024-10-29 03:01:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730170880000|2024-10-29 03:01:20|46.36|46.06|46.4|46.1|46.4|46.1|46.36|46.06|5
1730170920000|2024-10-29 03:02:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730170940000|2024-10-29 03:02:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730171040000|2024-10-29 03:04:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730171100000|2024-10-29 03:05:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730171110000|2024-10-29 03:05:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730171120000|2024-10-29 03:05:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730171130000|2024-10-29 03:05:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171160000|2024-10-29 03:06:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730171180000|2024-10-29 03:06:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730171190000|2024-10-29 03:06:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171200000|2024-10-29 03:06:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171230000|2024-10-29 03:07:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171250000|2024-10-29 03:07:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730171270000|2024-10-29 03:07:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171280000|2024-10-29 03:08:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730171320000|2024-10-29 03:08:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171330000|2024-10-29 03:08:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171340000|2024-10-29 03:09:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730171350000|2024-10-29 03:09:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171360000|2024-10-29 03:09:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1730171370000|2024-10-29 03:09:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730171380000|2024-10-29 03:09:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171390000|2024-10-29 03:09:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171410000|2024-10-29 03:10:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171430000|2024-10-29 03:10:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730171440000|2024-10-29 03:10:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730171460000|2024-10-29 03:11:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730171470000|2024-10-29 03:11:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730171480000|2024-10-29 03:11:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730171490000|2024-10-29 03:11:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730171500000|2024-10-29 03:11:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730171510000|2024-10-29 03:11:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730171530000|2024-10-29 03:12:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730171600000|2024-10-29 03:13:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730171610000|2024-10-29 03:13:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730171620000|2024-10-29 03:13:40|46.39|46.09|46.38|46.08|46.4|46.1|46.38|46.08|3
1730171630000|2024-10-29 03:13:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730171640000|2024-10-29 03:14:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730171650000|2024-10-29 03:14:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730171660000|2024-10-29 03:14:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730171690000|2024-10-29 03:14:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730171700000|2024-10-29 03:15:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730171710000|2024-10-29 03:15:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730171730000|2024-10-29 03:15:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730171760000|2024-10-29 03:16:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730171860000|2024-10-29 03:17:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730171870000|2024-10-29 03:17:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730171880000|2024-10-29 03:18:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|11
1730171890000|2024-10-29 03:18:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730171900000|2024-10-29 03:18:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1730171950000|2024-10-29 03:19:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730172000000|2024-10-29 03:20:00|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|4
1730172010000|2024-10-29 03:20:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730172020000|2024-10-29 03:20:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730172030000|2024-10-29 03:20:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730172070000|2024-10-29 03:21:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730172090000|2024-10-29 03:21:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730172120000|2024-10-29 03:22:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730172130000|2024-10-29 03:22:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730172180000|2024-10-29 03:23:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730172190000|2024-10-29 03:23:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730172230000|2024-10-29 03:23:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730172360000|2024-10-29 03:26:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730172370000|2024-10-29 03:26:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730172380000|2024-10-29 03:26:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730172420000|2024-10-29 03:27:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730172450000|2024-10-29 03:27:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730172460000|2024-10-29 03:27:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730172500000|2024-10-29 03:28:20|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730172520000|2024-10-29 03:28:40|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1730172530000|2024-10-29 03:28:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730172540000|2024-10-29 03:29:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730172550000|2024-10-29 03:29:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|8
1730172560000|2024-10-29 03:29:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730172600000|2024-10-29 03:30:00|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|4
1730172610000|2024-10-29 03:30:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730172620000|2024-10-29 03:30:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730172630000|2024-10-29 03:30:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730172650000|2024-10-29 03:30:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730172660000|2024-10-29 03:31:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730172670000|2024-10-29 03:31:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730172700000|2024-10-29 03:31:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730172710000|2024-10-29 03:31:50|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1730172720000|2024-10-29 03:32:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730172740000|2024-10-29 03:32:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|8
1730172750000|2024-10-29 03:32:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730172770000|2024-10-29 03:32:50|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1730172780000|2024-10-29 03:33:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730172790000|2024-10-29 03:33:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1730172810000|2024-10-29 03:33:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730172820000|2024-10-29 03:33:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730172830000|2024-10-29 03:33:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730172850000|2024-10-29 03:34:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730172860000|2024-10-29 03:34:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730172900000|2024-10-29 03:35:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1730172910000|2024-10-29 03:35:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730172930000|2024-10-29 03:35:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1730172980000|2024-10-29 03:36:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730173000000|2024-10-29 03:36:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1730173030000|2024-10-29 03:37:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730173040000|2024-10-29 03:37:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730173050000|2024-10-29 03:37:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|9
1730173060000|2024-10-29 03:37:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730173080000|2024-10-29 03:38:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730173090000|2024-10-29 03:38:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730173100000|2024-10-29 03:38:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1730173110000|2024-10-29 03:38:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1730173120000|2024-10-29 03:38:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730173140000|2024-10-29 03:39:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730173150000|2024-10-29 03:39:10|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|7
1730173160000|2024-10-29 03:39:20|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|7
1730173200000|2024-10-29 03:40:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730173210000|2024-10-29 03:40:10|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|2
1730173220000|2024-10-29 03:40:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730173240000|2024-10-29 03:40:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1730173250000|2024-10-29 03:40:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730173260000|2024-10-29 03:41:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730173270000|2024-10-29 03:41:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730173290000|2024-10-29 03:41:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730173300000|2024-10-29 03:41:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730173310000|2024-10-29 03:41:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730173360000|2024-10-29 03:42:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730173380000|2024-10-29 03:43:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173410000|2024-10-29 03:43:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730173420000|2024-10-29 03:43:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730173430000|2024-10-29 03:43:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730173440000|2024-10-29 03:44:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730173460000|2024-10-29 03:44:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173480000|2024-10-29 03:44:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730173500000|2024-10-29 03:45:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173510000|2024-10-29 03:45:10|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730173520000|2024-10-29 03:45:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173540000|2024-10-29 03:45:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730173560000|2024-10-29 03:46:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730173580000|2024-10-29 03:46:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730173590000|2024-10-29 03:46:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173600000|2024-10-29 03:46:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173610000|2024-10-29 03:46:50|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730173620000|2024-10-29 03:47:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730173630000|2024-10-29 03:47:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730173640000|2024-10-29 03:47:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173650000|2024-10-29 03:47:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1730173660000|2024-10-29 03:47:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730173670000|2024-10-29 03:47:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173680000|2024-10-29 03:48:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173690000|2024-10-29 03:48:10|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1730173700000|2024-10-29 03:48:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173710000|2024-10-29 03:48:30|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|5
1730173720000|2024-10-29 03:48:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730173730000|2024-10-29 03:48:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730173740000|2024-10-29 03:49:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173750000|2024-10-29 03:49:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173760000|2024-10-29 03:49:20|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1730173790000|2024-10-29 03:49:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173800000|2024-10-29 03:50:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730173840000|2024-10-29 03:50:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730173880000|2024-10-29 03:51:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730173890000|2024-10-29 03:51:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730173910000|2024-10-29 03:51:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730173920000|2024-10-29 03:52:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730173930000|2024-10-29 03:52:10|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1730173940000|2024-10-29 03:52:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730173950000|2024-10-29 03:52:30|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|4
1730173960000|2024-10-29 03:52:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730173970000|2024-10-29 03:52:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730173980000|2024-10-29 03:53:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730173990000|2024-10-29 03:53:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|8
1730174000000|2024-10-29 03:53:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730174020000|2024-10-29 03:53:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730174030000|2024-10-29 03:53:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730174040000|2024-10-29 03:54:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730174120000|2024-10-29 03:55:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730174260000|2024-10-29 03:57:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730174300000|2024-10-29 03:58:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730174330000|2024-10-29 03:58:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730174340000|2024-10-29 03:59:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730174370000|2024-10-29 03:59:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730174390000|2024-10-29 03:59:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730174400000|2024-10-29 04:00:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730174410000|2024-10-29 04:00:10|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|5
1730174420000|2024-10-29 04:00:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730174430000|2024-10-29 04:00:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730174600000|2024-10-29 04:03:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730174620000|2024-10-29 04:03:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730174630000|2024-10-29 04:03:50|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730174660000|2024-10-29 04:04:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730174670000|2024-10-29 04:04:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730174690000|2024-10-29 04:04:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730174700000|2024-10-29 04:05:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730174710000|2024-10-29 04:05:10|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730174740000|2024-10-29 04:05:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|6
1730174760000|2024-10-29 04:06:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1730174790000|2024-10-29 04:06:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730174800000|2024-10-29 04:06:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730174820000|2024-10-29 04:07:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730174870000|2024-10-29 04:07:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730174890000|2024-10-29 04:08:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730174900000|2024-10-29 04:08:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730174950000|2024-10-29 04:09:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730174960000|2024-10-29 04:09:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730174970000|2024-10-29 04:09:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730175000000|2024-10-29 04:10:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730175010000|2024-10-29 04:10:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730175020000|2024-10-29 04:10:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730175030000|2024-10-29 04:10:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|2
1730175040000|2024-10-29 04:10:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730175050000|2024-10-29 04:10:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1730175070000|2024-10-29 04:11:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730175110000|2024-10-29 04:11:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730175140000|2024-10-29 04:12:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730175180000|2024-10-29 04:13:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730175190000|2024-10-29 04:13:10|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|5
1730175220000|2024-10-29 04:13:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730175230000|2024-10-29 04:13:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730175270000|2024-10-29 04:14:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730175320000|2024-10-29 04:15:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730175330000|2024-10-29 04:15:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730175370000|2024-10-29 04:16:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730175400000|2024-10-29 04:16:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730175430000|2024-10-29 04:17:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730175500000|2024-10-29 04:18:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|6
1730175510000|2024-10-29 04:18:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730175530000|2024-10-29 04:18:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|10
1730175590000|2024-10-29 04:19:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730175610000|2024-10-29 04:20:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730175620000|2024-10-29 04:20:20|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|4
1730175650000|2024-10-29 04:20:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730175660000|2024-10-29 04:21:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730175670000|2024-10-29 04:21:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730175690000|2024-10-29 04:21:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730175700000|2024-10-29 04:21:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730175800000|2024-10-29 04:23:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730175820000|2024-10-29 04:23:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|5
1730175910000|2024-10-29 04:25:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730175920000|2024-10-29 04:25:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|2
1730175950000|2024-10-29 04:25:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1730175960000|2024-10-29 04:26:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730175990000|2024-10-29 04:26:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730176010000|2024-10-29 04:26:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730176040000|2024-10-29 04:27:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730176050000|2024-10-29 04:27:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730176120000|2024-10-29 04:28:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730176130000|2024-10-29 04:28:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730176140000|2024-10-29 04:29:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730176190000|2024-10-29 04:29:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|6
1730176200000|2024-10-29 04:30:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730176210000|2024-10-29 04:30:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1730176220000|2024-10-29 04:30:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730176240000|2024-10-29 04:30:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730176250000|2024-10-29 04:30:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730176260000|2024-10-29 04:31:00|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730176270000|2024-10-29 04:31:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730176330000|2024-10-29 04:32:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730176340000|2024-10-29 04:32:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730176400000|2024-10-29 04:33:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1730176440000|2024-10-29 04:34:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730176520000|2024-10-29 04:35:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730176530000|2024-10-29 04:35:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1730176580000|2024-10-29 04:36:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730176590000|2024-10-29 04:36:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730176650000|2024-10-29 04:37:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730176660000|2024-10-29 04:37:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1730176670000|2024-10-29 04:37:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|9
1730176710000|2024-10-29 04:38:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730176720000|2024-10-29 04:38:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730176730000|2024-10-29 04:38:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730176750000|2024-10-29 04:39:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730176790000|2024-10-29 04:39:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730176890000|2024-10-29 04:41:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730176900000|2024-10-29 04:41:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730176940000|2024-10-29 04:42:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730176960000|2024-10-29 04:42:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730176970000|2024-10-29 04:42:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730177000000|2024-10-29 04:43:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730177160000|2024-10-29 04:46:00|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1730177310000|2024-10-29 04:48:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730177380000|2024-10-29 04:49:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1730177390000|2024-10-29 04:49:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730177400000|2024-10-29 04:50:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730177410000|2024-10-29 04:50:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730177420000|2024-10-29 04:50:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730177430000|2024-10-29 04:50:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730177440000|2024-10-29 04:50:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730177460000|2024-10-29 04:51:00|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|9
1730177470000|2024-10-29 04:51:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730177480000|2024-10-29 04:51:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730177490000|2024-10-29 04:51:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730177500000|2024-10-29 04:51:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730177520000|2024-10-29 04:52:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730177530000|2024-10-29 04:52:10|46.42|46.12|46.36|46.06|46.43|46.13|46.36|46.06|10
1730177570000|2024-10-29 04:52:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730177580000|2024-10-29 04:53:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730177590000|2024-10-29 04:53:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730177600000|2024-10-29 04:53:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730177650000|2024-10-29 04:54:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730177670000|2024-10-29 04:54:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730177740000|2024-10-29 04:55:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730177910000|2024-10-29 04:58:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730177920000|2024-10-29 04:58:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730178010000|2024-10-29 05:00:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730178020000|2024-10-29 05:00:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730178070000|2024-10-29 05:01:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730178150000|2024-10-29 05:02:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730178160000|2024-10-29 05:02:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1730178170000|2024-10-29 05:02:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730178220000|2024-10-29 05:03:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730178230000|2024-10-29 05:03:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730178260000|2024-10-29 05:04:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730178280000|2024-10-29 05:04:40|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|7
1730178300000|2024-10-29 05:05:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730178310000|2024-10-29 05:05:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730178320000|2024-10-29 05:05:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730178340000|2024-10-29 05:05:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730178380000|2024-10-29 05:06:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730178390000|2024-10-29 05:06:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730178400000|2024-10-29 05:06:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730178430000|2024-10-29 05:07:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730178470000|2024-10-29 05:07:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730178510000|2024-10-29 05:08:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730178540000|2024-10-29 05:09:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730178580000|2024-10-29 05:09:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730178620000|2024-10-29 05:10:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730178640000|2024-10-29 05:10:40|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1730178650000|2024-10-29 05:10:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730178660000|2024-10-29 05:11:00|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1730178690000|2024-10-29 05:11:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730178700000|2024-10-29 05:11:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730178710000|2024-10-29 05:11:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|7
1730178740000|2024-10-29 05:12:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730178760000|2024-10-29 05:12:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730178890000|2024-10-29 05:14:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730178900000|2024-10-29 05:15:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730178910000|2024-10-29 05:15:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730179020000|2024-10-29 05:17:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730179030000|2024-10-29 05:17:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179060000|2024-10-29 05:17:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730179070000|2024-10-29 05:17:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730179080000|2024-10-29 05:18:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730179090000|2024-10-29 05:18:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730179100000|2024-10-29 05:18:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730179110000|2024-10-29 05:18:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730179120000|2024-10-29 05:18:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730179170000|2024-10-29 05:19:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730179180000|2024-10-29 05:19:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730179220000|2024-10-29 05:20:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730179250000|2024-10-29 05:20:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730179300000|2024-10-29 05:21:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730179340000|2024-10-29 05:22:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730179350000|2024-10-29 05:22:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730179480000|2024-10-29 05:24:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730179490000|2024-10-29 05:24:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179500000|2024-10-29 05:25:00|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1730179510000|2024-10-29 05:25:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730179530000|2024-10-29 05:25:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179540000|2024-10-29 05:25:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730179550000|2024-10-29 05:25:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1730179570000|2024-10-29 05:26:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730179580000|2024-10-29 05:26:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730179600000|2024-10-29 05:26:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179620000|2024-10-29 05:27:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730179630000|2024-10-29 05:27:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179640000|2024-10-29 05:27:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730179660000|2024-10-29 05:27:40|46.21|45.91|46.17|45.87|46.21|45.91|46.17|45.87|4
1730179760000|2024-10-29 05:29:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730179800000|2024-10-29 05:30:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730179850000|2024-10-29 05:30:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730179860000|2024-10-29 05:31:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730179880000|2024-10-29 05:31:20|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|3
1730179920000|2024-10-29 05:32:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730179930000|2024-10-29 05:32:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730180040000|2024-10-29 05:34:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730180050000|2024-10-29 05:34:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730180090000|2024-10-29 05:34:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730180100000|2024-10-29 05:35:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1730180190000|2024-10-29 05:36:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730180200000|2024-10-29 05:36:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730180280000|2024-10-29 05:38:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730180380000|2024-10-29 05:39:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730180430000|2024-10-29 05:40:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730180500000|2024-10-29 05:41:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730180550000|2024-10-29 05:42:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1730180590000|2024-10-29 05:43:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730180610000|2024-10-29 05:43:30|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730180630000|2024-10-29 05:43:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730180640000|2024-10-29 05:44:00|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730180700000|2024-10-29 05:45:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730180710000|2024-10-29 05:45:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730180740000|2024-10-29 05:45:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730180770000|2024-10-29 05:46:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730180780000|2024-10-29 05:46:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730180790000|2024-10-29 05:46:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730180820000|2024-10-29 05:47:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730180840000|2024-10-29 05:47:20|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|4
1730180850000|2024-10-29 05:47:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730180900000|2024-10-29 05:48:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730180910000|2024-10-29 05:48:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730180930000|2024-10-29 05:48:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730180940000|2024-10-29 05:49:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730180950000|2024-10-29 05:49:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1730180960000|2024-10-29 05:49:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730181020000|2024-10-29 05:50:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730181040000|2024-10-29 05:50:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181130000|2024-10-29 05:52:10|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730181140000|2024-10-29 05:52:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730181240000|2024-10-29 05:54:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730181250000|2024-10-29 05:54:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1730181330000|2024-10-29 05:55:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181340000|2024-10-29 05:55:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1730181350000|2024-10-29 05:55:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181440000|2024-10-29 05:57:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730181540000|2024-10-29 05:59:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181600000|2024-10-29 06:00:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730181620000|2024-10-29 06:00:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181660000|2024-10-29 06:01:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730181670000|2024-10-29 06:01:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730181690000|2024-10-29 06:01:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730181700000|2024-10-29 06:01:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730181720000|2024-10-29 06:02:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730181790000|2024-10-29 06:03:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730181810000|2024-10-29 06:03:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730181870000|2024-10-29 06:04:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730181880000|2024-10-29 06:04:40|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|2
1730181890000|2024-10-29 06:04:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730181920000|2024-10-29 06:05:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730181930000|2024-10-29 06:05:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730181940000|2024-10-29 06:05:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730181960000|2024-10-29 06:06:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730181970000|2024-10-29 06:06:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730182090000|2024-10-29 06:08:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730182180000|2024-10-29 06:09:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730182210000|2024-10-29 06:10:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730182340000|2024-10-29 06:12:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730182360000|2024-10-29 06:12:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730182490000|2024-10-29 06:14:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730182540000|2024-10-29 06:15:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730182550000|2024-10-29 06:15:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730182570000|2024-10-29 06:16:10|46.27|45.97|46.3|46|46.3|46|46.27|45.97|3
1730182650000|2024-10-29 06:17:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730182740000|2024-10-29 06:19:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730182760000|2024-10-29 06:19:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730182830000|2024-10-29 06:20:30|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730182840000|2024-10-29 06:20:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730182860000|2024-10-29 06:21:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730183070000|2024-10-29 06:24:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730183120000|2024-10-29 06:25:20|46.24|45.94|46.21|45.91|46.24|45.94|46.21|45.91|3
1730183140000|2024-10-29 06:25:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183160000|2024-10-29 06:26:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730183190000|2024-10-29 06:26:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183200000|2024-10-29 06:26:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730183220000|2024-10-29 06:27:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183230000|2024-10-29 06:27:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730183240000|2024-10-29 06:27:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730183250000|2024-10-29 06:27:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730183260000|2024-10-29 06:27:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730183270000|2024-10-29 06:27:50|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730183280000|2024-10-29 06:28:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730183320000|2024-10-29 06:28:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730183340000|2024-10-29 06:29:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730183350000|2024-10-29 06:29:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730183390000|2024-10-29 06:29:50|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|6
1730183400000|2024-10-29 06:30:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|5
1730183420000|2024-10-29 06:30:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183430000|2024-10-29 06:30:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730183490000|2024-10-29 06:31:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730183500000|2024-10-29 06:31:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183510000|2024-10-29 06:31:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730183520000|2024-10-29 06:32:00|46.18|45.88|46.21|45.91|46.21|45.91|46.17|45.87|5
1730183540000|2024-10-29 06:32:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730183590000|2024-10-29 06:33:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730183620000|2024-10-29 06:33:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730183640000|2024-10-29 06:34:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730183650000|2024-10-29 06:34:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730183680000|2024-10-29 06:34:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730183690000|2024-10-29 06:34:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730183770000|2024-10-29 06:36:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|4
1730183790000|2024-10-29 06:36:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730183820000|2024-10-29 06:37:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730183840000|2024-10-29 06:37:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730183850000|2024-10-29 06:37:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730183900000|2024-10-29 06:38:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730184000000|2024-10-29 06:40:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730184010000|2024-10-29 06:40:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730184020000|2024-10-29 06:40:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730184050000|2024-10-29 06:40:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730184060000|2024-10-29 06:41:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730184070000|2024-10-29 06:41:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730184080000|2024-10-29 06:41:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730184290000|2024-10-29 06:44:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730184310000|2024-10-29 06:45:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1730184320000|2024-10-29 06:45:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730184330000|2024-10-29 06:45:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|7
1730184350000|2024-10-29 06:45:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730184400000|2024-10-29 06:46:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730184430000|2024-10-29 06:47:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730184450000|2024-10-29 06:47:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730184470000|2024-10-29 06:47:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1730184480000|2024-10-29 06:48:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1730184490000|2024-10-29 06:48:10|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730184500000|2024-10-29 06:48:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730184520000|2024-10-29 06:48:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730184530000|2024-10-29 06:48:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730184540000|2024-10-29 06:49:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730184550000|2024-10-29 06:49:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730184560000|2024-10-29 06:49:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730184570000|2024-10-29 06:49:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730184580000|2024-10-29 06:49:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730184590000|2024-10-29 06:49:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|9
1730184670000|2024-10-29 06:51:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730184710000|2024-10-29 06:51:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730184720000|2024-10-29 06:52:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730184730000|2024-10-29 06:52:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730184750000|2024-10-29 06:52:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730184770000|2024-10-29 06:52:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730184780000|2024-10-29 06:53:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730184790000|2024-10-29 06:53:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730184820000|2024-10-29 06:53:40|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730184830000|2024-10-29 06:53:50|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1730184920000|2024-10-29 06:55:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730184940000|2024-10-29 06:55:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730184970000|2024-10-29 06:56:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730185050000|2024-10-29 06:57:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730185090000|2024-10-29 06:58:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730185110000|2024-10-29 06:58:30|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1730185120000|2024-10-29 06:58:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730185140000|2024-10-29 06:59:00|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|3
1730185210000|2024-10-29 07:00:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730185220000|2024-10-29 07:00:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730185230000|2024-10-29 07:00:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730185250000|2024-10-29 07:00:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730185260000|2024-10-29 07:01:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730185270000|2024-10-29 07:01:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730185310000|2024-10-29 07:01:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730185320000|2024-10-29 07:02:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730185330000|2024-10-29 07:02:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730185340000|2024-10-29 07:02:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730185410000|2024-10-29 07:03:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730185690000|2024-10-29 07:08:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730185700000|2024-10-29 07:08:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730185710000|2024-10-29 07:08:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730185740000|2024-10-29 07:09:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730185750000|2024-10-29 07:09:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1730185760000|2024-10-29 07:09:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730185770000|2024-10-29 07:09:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730185780000|2024-10-29 07:09:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730185790000|2024-10-29 07:09:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730185800000|2024-10-29 07:10:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730185810000|2024-10-29 07:10:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730185860000|2024-10-29 07:11:00|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|5
1730185870000|2024-10-29 07:11:10|46.24|45.94|46.22|45.92|46.24|45.94|46.21|45.91|9
1730185880000|2024-10-29 07:11:20|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730185890000|2024-10-29 07:11:30|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|5
1730185910000|2024-10-29 07:11:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730185920000|2024-10-29 07:12:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730185930000|2024-10-29 07:12:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730185940000|2024-10-29 07:12:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730185960000|2024-10-29 07:12:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730185970000|2024-10-29 07:12:50|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730186000000|2024-10-29 07:13:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730186030000|2024-10-29 07:13:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730186050000|2024-10-29 07:14:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730186060000|2024-10-29 07:14:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730186080000|2024-10-29 07:14:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730186090000|2024-10-29 07:14:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730186100000|2024-10-29 07:15:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730186110000|2024-10-29 07:15:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730186120000|2024-10-29 07:15:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730186130000|2024-10-29 07:15:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730186170000|2024-10-29 07:16:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730186200000|2024-10-29 07:16:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730186210000|2024-10-29 07:16:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730186220000|2024-10-29 07:17:00|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730186230000|2024-10-29 07:17:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730186240000|2024-10-29 07:17:20|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|5
1730186250000|2024-10-29 07:17:30|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|2
1730186420000|2024-10-29 07:20:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730186440000|2024-10-29 07:20:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730186500000|2024-10-29 07:21:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730186550000|2024-10-29 07:22:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730186600000|2024-10-29 07:23:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730186660000|2024-10-29 07:24:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730186730000|2024-10-29 07:25:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730186740000|2024-10-29 07:25:40|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|3
1730186750000|2024-10-29 07:25:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730186760000|2024-10-29 07:26:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730186770000|2024-10-29 07:26:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1730186810000|2024-10-29 07:26:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730186870000|2024-10-29 07:27:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730186950000|2024-10-29 07:29:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730186960000|2024-10-29 07:29:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730186980000|2024-10-29 07:29:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730187050000|2024-10-29 07:30:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730187100000|2024-10-29 07:31:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730187110000|2024-10-29 07:31:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730187210000|2024-10-29 07:33:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730187250000|2024-10-29 07:34:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730187260000|2024-10-29 07:34:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730187280000|2024-10-29 07:34:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730187310000|2024-10-29 07:35:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730187340000|2024-10-29 07:35:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730187350000|2024-10-29 07:35:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730187360000|2024-10-29 07:36:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730187420000|2024-10-29 07:37:00|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1730187430000|2024-10-29 07:37:10|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730187440000|2024-10-29 07:37:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730187450000|2024-10-29 07:37:30|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1730187470000|2024-10-29 07:37:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730187480000|2024-10-29 07:38:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730187490000|2024-10-29 07:38:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730187500000|2024-10-29 07:38:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1730187510000|2024-10-29 07:38:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730187600000|2024-10-29 07:40:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730187630000|2024-10-29 07:40:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730187680000|2024-10-29 07:41:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730187720000|2024-10-29 07:42:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730187800000|2024-10-29 07:43:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730187900000|2024-10-29 07:45:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|8
1730187910000|2024-10-29 07:45:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1730187950000|2024-10-29 07:45:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730187960000|2024-10-29 07:46:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730188030000|2024-10-29 07:47:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730188040000|2024-10-29 07:47:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730188060000|2024-10-29 07:47:40|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1730188320000|2024-10-29 07:52:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730188380000|2024-10-29 07:53:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730188810000|2024-10-29 08:00:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730188820000|2024-10-29 08:00:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730188830000|2024-10-29 08:00:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730189290000|2024-10-29 08:08:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|4
1730189320000|2024-10-29 08:08:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730189330000|2024-10-29 08:08:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730189370000|2024-10-29 08:09:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730189410000|2024-10-29 08:10:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730189450000|2024-10-29 08:10:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730189460000|2024-10-29 08:11:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730189480000|2024-10-29 08:11:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730189540000|2024-10-29 08:12:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730189580000|2024-10-29 08:13:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730189590000|2024-10-29 08:13:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1730189600000|2024-10-29 08:13:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730189620000|2024-10-29 08:13:40|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1730189630000|2024-10-29 08:13:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730189700000|2024-10-29 08:15:00|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730189710000|2024-10-29 08:15:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730189730000|2024-10-29 08:15:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730189740000|2024-10-29 08:15:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730189750000|2024-10-29 08:15:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730189760000|2024-10-29 08:16:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730189770000|2024-10-29 08:16:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730189780000|2024-10-29 08:16:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730189790000|2024-10-29 08:16:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|7
1730189800000|2024-10-29 08:16:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730189810000|2024-10-29 08:16:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730189820000|2024-10-29 08:17:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730189830000|2024-10-29 08:17:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730189840000|2024-10-29 08:17:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730189850000|2024-10-29 08:17:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730189860000|2024-10-29 08:17:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730189890000|2024-10-29 08:18:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730189900000|2024-10-29 08:18:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730189990000|2024-10-29 08:19:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730190000000|2024-10-29 08:20:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730190020000|2024-10-29 08:20:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730190030000|2024-10-29 08:20:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1730190050000|2024-10-29 08:20:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730190060000|2024-10-29 08:21:00|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730190080000|2024-10-29 08:21:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730190090000|2024-10-29 08:21:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730190100000|2024-10-29 08:21:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|9
1730190110000|2024-10-29 08:21:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1730190120000|2024-10-29 08:22:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190230000|2024-10-29 08:23:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730190240000|2024-10-29 08:24:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730190260000|2024-10-29 08:24:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730190270000|2024-10-29 08:24:30|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730190280000|2024-10-29 08:24:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730190290000|2024-10-29 08:24:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730190310000|2024-10-29 08:25:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730190320000|2024-10-29 08:25:20|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730190360000|2024-10-29 08:26:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730190380000|2024-10-29 08:26:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730190440000|2024-10-29 08:27:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730190450000|2024-10-29 08:27:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190530000|2024-10-29 08:28:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730190540000|2024-10-29 08:29:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190560000|2024-10-29 08:29:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730190580000|2024-10-29 08:29:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190590000|2024-10-29 08:29:50|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730190640000|2024-10-29 08:30:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730190650000|2024-10-29 08:30:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730190660000|2024-10-29 08:31:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730190670000|2024-10-29 08:31:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730190710000|2024-10-29 08:31:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730190720000|2024-10-29 08:32:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730190750000|2024-10-29 08:32:30|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1730190760000|2024-10-29 08:32:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730190780000|2024-10-29 08:33:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190790000|2024-10-29 08:33:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730190810000|2024-10-29 08:33:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730190820000|2024-10-29 08:33:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730190840000|2024-10-29 08:34:00|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730190900000|2024-10-29 08:35:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730190910000|2024-10-29 08:35:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730190960000|2024-10-29 08:36:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730191030000|2024-10-29 08:37:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730191060000|2024-10-29 08:37:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|8
1730191070000|2024-10-29 08:37:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730191080000|2024-10-29 08:38:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730191110000|2024-10-29 08:38:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730191130000|2024-10-29 08:38:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730191160000|2024-10-29 08:39:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730191210000|2024-10-29 08:40:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730191220000|2024-10-29 08:40:20|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|5
1730191230000|2024-10-29 08:40:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730191250000|2024-10-29 08:40:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730191270000|2024-10-29 08:41:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730191280000|2024-10-29 08:41:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730191290000|2024-10-29 08:41:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730191300000|2024-10-29 08:41:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1730191320000|2024-10-29 08:42:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|6
1730191350000|2024-10-29 08:42:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730191380000|2024-10-29 08:43:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730191390000|2024-10-29 08:43:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730191410000|2024-10-29 08:43:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730191430000|2024-10-29 08:43:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730191440000|2024-10-29 08:44:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730191530000|2024-10-29 08:45:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730191540000|2024-10-29 08:45:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730191550000|2024-10-29 08:45:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730191560000|2024-10-29 08:46:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730191570000|2024-10-29 08:46:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730191590000|2024-10-29 08:46:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730191610000|2024-10-29 08:46:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730191640000|2024-10-29 08:47:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730191680000|2024-10-29 08:48:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730191730000|2024-10-29 08:48:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730191750000|2024-10-29 08:49:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730191790000|2024-10-29 08:49:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730191820000|2024-10-29 08:50:20|46.3|46|46.27|45.97|46.3|46|46.27|45.97|4
1730191830000|2024-10-29 08:50:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730191840000|2024-10-29 08:50:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|8
1730191860000|2024-10-29 08:51:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|6
1730191870000|2024-10-29 08:51:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1730191880000|2024-10-29 08:51:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730191890000|2024-10-29 08:51:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730191910000|2024-10-29 08:51:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730191920000|2024-10-29 08:52:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730191930000|2024-10-29 08:52:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730191950000|2024-10-29 08:52:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730191980000|2024-10-29 08:53:00|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730191990000|2024-10-29 08:53:10|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|5
1730192000000|2024-10-29 08:53:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730192020000|2024-10-29 08:53:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730192030000|2024-10-29 08:53:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730192040000|2024-10-29 08:54:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730192050000|2024-10-29 08:54:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730192070000|2024-10-29 08:54:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730192110000|2024-10-29 08:55:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730192130000|2024-10-29 08:55:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|2
1730192140000|2024-10-29 08:55:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|4
1730192190000|2024-10-29 08:56:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730192250000|2024-10-29 08:57:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730192260000|2024-10-29 08:57:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730192310000|2024-10-29 08:58:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730192320000|2024-10-29 08:58:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730192350000|2024-10-29 08:59:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730192360000|2024-10-29 08:59:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730192440000|2024-10-29 09:00:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730192450000|2024-10-29 09:00:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730192460000|2024-10-29 09:01:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730192470000|2024-10-29 09:01:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730192500000|2024-10-29 09:01:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730192540000|2024-10-29 09:02:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730192550000|2024-10-29 09:02:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730192570000|2024-10-29 09:02:50|46.17|45.87|46.15|45.85|46.17|45.87|46.15|45.85|2
1730192580000|2024-10-29 09:03:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1730192590000|2024-10-29 09:03:10|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|3
1730192600000|2024-10-29 09:03:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1730192610000|2024-10-29 09:03:30|46.18|45.88|46.21|45.91|46.21|45.91|46.18|45.88|4
1730192620000|2024-10-29 09:03:40|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|4
1730192630000|2024-10-29 09:03:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1730192640000|2024-10-29 09:04:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730192660000|2024-10-29 09:04:20|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730192690000|2024-10-29 09:04:50|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1730192700000|2024-10-29 09:05:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730192730000|2024-10-29 09:05:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730192760000|2024-10-29 09:06:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730192780000|2024-10-29 09:06:20|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|6
1730192790000|2024-10-29 09:06:30|46.16|45.86|46.17|45.87|46.17|45.87|46.15|45.85|4
1730192800000|2024-10-29 09:06:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730192810000|2024-10-29 09:06:50|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730192830000|2024-10-29 09:07:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730192910000|2024-10-29 09:08:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730192960000|2024-10-29 09:09:20|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|5
1730192990000|2024-10-29 09:09:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730193020000|2024-10-29 09:10:20|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730193030000|2024-10-29 09:10:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730193050000|2024-10-29 09:10:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730193080000|2024-10-29 09:11:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730193090000|2024-10-29 09:11:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730193100000|2024-10-29 09:11:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730193110000|2024-10-29 09:11:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730193120000|2024-10-29 09:12:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730193140000|2024-10-29 09:12:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730193160000|2024-10-29 09:12:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730193180000|2024-10-29 09:13:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730193190000|2024-10-29 09:13:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730193200000|2024-10-29 09:13:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730193240000|2024-10-29 09:14:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730193250000|2024-10-29 09:14:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730193260000|2024-10-29 09:14:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730193280000|2024-10-29 09:14:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730193310000|2024-10-29 09:15:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730193340000|2024-10-29 09:15:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1730193370000|2024-10-29 09:16:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730193390000|2024-10-29 09:16:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730193440000|2024-10-29 09:17:20|46.33|46.03|46.3|46|46.33|46.03|46.29|45.99|3
1730193490000|2024-10-29 09:18:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730193500000|2024-10-29 09:18:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730193520000|2024-10-29 09:18:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730193530000|2024-10-29 09:18:50|46.29|45.99|46.32|46.02|46.32|46.02|46.28|45.98|4
1730193540000|2024-10-29 09:19:00|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730193560000|2024-10-29 09:19:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730193570000|2024-10-29 09:19:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730193580000|2024-10-29 09:19:40|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730193590000|2024-10-29 09:19:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1730193600000|2024-10-29 09:20:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730193610000|2024-10-29 09:20:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730193620000|2024-10-29 09:20:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730193650000|2024-10-29 09:20:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730193670000|2024-10-29 09:21:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730193680000|2024-10-29 09:21:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730193700000|2024-10-29 09:21:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730193710000|2024-10-29 09:21:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730193730000|2024-10-29 09:22:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730193740000|2024-10-29 09:22:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730193750000|2024-10-29 09:22:30|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730193760000|2024-10-29 09:22:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730193770000|2024-10-29 09:22:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730193780000|2024-10-29 09:23:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730193790000|2024-10-29 09:23:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730193800000|2024-10-29 09:23:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730193810000|2024-10-29 09:23:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730193860000|2024-10-29 09:24:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730193870000|2024-10-29 09:24:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730193880000|2024-10-29 09:24:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730193890000|2024-10-29 09:24:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730193900000|2024-10-29 09:25:00|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|4
1730193910000|2024-10-29 09:25:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730193920000|2024-10-29 09:25:20|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|3
1730193930000|2024-10-29 09:25:30|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1730193940000|2024-10-29 09:25:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730193950000|2024-10-29 09:25:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730194000000|2024-10-29 09:26:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730194010000|2024-10-29 09:26:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730194040000|2024-10-29 09:27:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730194050000|2024-10-29 09:27:30|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1730194060000|2024-10-29 09:27:40|46.52|46.22|46.52|46.22|46.53|46.23|46.5|46.2|7
1730194070000|2024-10-29 09:27:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730194090000|2024-10-29 09:28:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730194100000|2024-10-29 09:28:20|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|3
1730194110000|2024-10-29 09:28:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730194140000|2024-10-29 09:29:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730194150000|2024-10-29 09:29:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730194160000|2024-10-29 09:29:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730194170000|2024-10-29 09:29:30|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|5
1730194200000|2024-10-29 09:30:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1730194210000|2024-10-29 09:30:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1730194220000|2024-10-29 09:30:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1730194230000|2024-10-29 09:30:30|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1730194240000|2024-10-29 09:30:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730194260000|2024-10-29 09:31:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1730194270000|2024-10-29 09:31:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730194300000|2024-10-29 09:31:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730194310000|2024-10-29 09:31:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730194320000|2024-10-29 09:32:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730194330000|2024-10-29 09:32:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730194350000|2024-10-29 09:32:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730194360000|2024-10-29 09:32:40|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1730194380000|2024-10-29 09:33:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730194390000|2024-10-29 09:33:10|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|8
1730194400000|2024-10-29 09:33:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730194410000|2024-10-29 09:33:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730194420000|2024-10-29 09:33:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730194450000|2024-10-29 09:34:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730194460000|2024-10-29 09:34:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730194470000|2024-10-29 09:34:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730194480000|2024-10-29 09:34:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730194490000|2024-10-29 09:34:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730194500000|2024-10-29 09:35:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730194510000|2024-10-29 09:35:10|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1730194520000|2024-10-29 09:35:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730194530000|2024-10-29 09:35:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730194550000|2024-10-29 09:35:50|46.62|46.32|46.66|46.36|46.66|46.36|46.61|46.31|6
1730194560000|2024-10-29 09:36:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1730194580000|2024-10-29 09:36:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730194590000|2024-10-29 09:36:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730194610000|2024-10-29 09:36:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1730194620000|2024-10-29 09:37:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1730194630000|2024-10-29 09:37:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730194640000|2024-10-29 09:37:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730194650000|2024-10-29 09:37:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730194670000|2024-10-29 09:37:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730194690000|2024-10-29 09:38:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730194700000|2024-10-29 09:38:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730194710000|2024-10-29 09:38:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730194720000|2024-10-29 09:38:40|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|4
1730194730000|2024-10-29 09:38:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1730194740000|2024-10-29 09:39:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730194750000|2024-10-29 09:39:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1730194760000|2024-10-29 09:39:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730194770000|2024-10-29 09:39:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730194800000|2024-10-29 09:40:00|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|4
1730194820000|2024-10-29 09:40:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730194830000|2024-10-29 09:40:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730194840000|2024-10-29 09:40:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730194850000|2024-10-29 09:40:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730194860000|2024-10-29 09:41:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1730194870000|2024-10-29 09:41:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730194880000|2024-10-29 09:41:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730194890000|2024-10-29 09:41:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1730194900000|2024-10-29 09:41:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730194920000|2024-10-29 09:42:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730194950000|2024-10-29 09:42:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730194960000|2024-10-29 09:42:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730194980000|2024-10-29 09:43:00|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|3
1730195080000|2024-10-29 09:44:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730195130000|2024-10-29 09:45:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730195150000|2024-10-29 09:45:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730195500000|2024-10-29 09:51:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730195520000|2024-10-29 09:52:00|46.56|46.26|46.38|46.08|46.56|46.26|46.38|46.08|3
1730195550000|2024-10-29 09:52:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1730195570000|2024-10-29 09:52:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730195590000|2024-10-29 09:53:10|46.39|46.09|46.45|46.15|46.46|46.16|46.39|46.09|5
1730195610000|2024-10-29 09:53:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730195630000|2024-10-29 09:53:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730195640000|2024-10-29 09:54:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730195650000|2024-10-29 09:54:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730195660000|2024-10-29 09:54:20|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|3
1730195670000|2024-10-29 09:54:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730195680000|2024-10-29 09:54:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730195690000|2024-10-29 09:54:50|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|4
1730195700000|2024-10-29 09:55:00|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|6
1730195710000|2024-10-29 09:55:10|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1730195720000|2024-10-29 09:55:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730195730000|2024-10-29 09:55:30|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|3
1730195740000|2024-10-29 09:55:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730195750000|2024-10-29 09:55:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730195760000|2024-10-29 09:56:00|46.49|46.19|46.49|46.19|46.49|46.19|46.47|46.17|4
1730195770000|2024-10-29 09:56:10|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|3
1730195780000|2024-10-29 09:56:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730195790000|2024-10-29 09:56:30|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|4
1730195800000|2024-10-29 09:56:40|46.5|46.2|46.51|46.21|46.52|46.22|46.49|46.19|7
1730195820000|2024-10-29 09:57:00|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|4
1730195840000|2024-10-29 09:57:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730195850000|2024-10-29 09:57:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730195870000|2024-10-29 09:57:50|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|2
1730195880000|2024-10-29 09:58:00|46.51|46.21|46.46|46.16|46.51|46.21|46.46|46.16|4
1730195890000|2024-10-29 09:58:10|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|6
1730195900000|2024-10-29 09:58:20|46.45|46.15|46.47|46.17|46.49|46.19|46.45|46.15|7
1730195930000|2024-10-29 09:58:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730195960000|2024-10-29 09:59:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730195970000|2024-10-29 09:59:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730195980000|2024-10-29 09:59:40|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|8
1730196000000|2024-10-29 10:00:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730196010000|2024-10-29 10:00:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730196020000|2024-10-29 10:00:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730196030000|2024-10-29 10:00:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730196040000|2024-10-29 10:00:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730196060000|2024-10-29 10:01:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730196070000|2024-10-29 10:01:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730196100000|2024-10-29 10:01:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730196110000|2024-10-29 10:01:50|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|4
1730196120000|2024-10-29 10:02:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1730196130000|2024-10-29 10:02:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730196140000|2024-10-29 10:02:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730196150000|2024-10-29 10:02:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730196160000|2024-10-29 10:02:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730196180000|2024-10-29 10:03:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730196190000|2024-10-29 10:03:10|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1730196200000|2024-10-29 10:03:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730196210000|2024-10-29 10:03:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730196220000|2024-10-29 10:03:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730196230000|2024-10-29 10:03:50|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|3
1730196270000|2024-10-29 10:04:30|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|3
1730196290000|2024-10-29 10:04:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730196310000|2024-10-29 10:05:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730196320000|2024-10-29 10:05:20|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|3
1730196330000|2024-10-29 10:05:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730196340000|2024-10-29 10:05:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730196360000|2024-10-29 10:06:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730196380000|2024-10-29 10:06:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730196390000|2024-10-29 10:06:30|46.37|46.07|46.33|46.03|46.37|46.07|46.33|46.03|6
1730196400000|2024-10-29 10:06:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730196410000|2024-10-29 10:06:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730196420000|2024-10-29 10:07:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730196450000|2024-10-29 10:07:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730196470000|2024-10-29 10:07:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730196490000|2024-10-29 10:08:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730196510000|2024-10-29 10:08:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730196530000|2024-10-29 10:08:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730196550000|2024-10-29 10:09:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730196570000|2024-10-29 10:09:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730196590000|2024-10-29 10:09:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730196600000|2024-10-29 10:10:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730196610000|2024-10-29 10:10:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730196630000|2024-10-29 10:10:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730196640000|2024-10-29 10:10:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730196650000|2024-10-29 10:10:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730196670000|2024-10-29 10:11:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730196690000|2024-10-29 10:11:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730196700000|2024-10-29 10:11:40|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|4
1730196710000|2024-10-29 10:11:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730196720000|2024-10-29 10:12:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730196740000|2024-10-29 10:12:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730196750000|2024-10-29 10:12:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730196760000|2024-10-29 10:12:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730196800000|2024-10-29 10:13:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730196850000|2024-10-29 10:14:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730196890000|2024-10-29 10:14:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730196910000|2024-10-29 10:15:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730196920000|2024-10-29 10:15:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730196930000|2024-10-29 10:15:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730196940000|2024-10-29 10:15:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730196960000|2024-10-29 10:16:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730196970000|2024-10-29 10:16:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730196990000|2024-10-29 10:16:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730197000000|2024-10-29 10:16:40|46.33|46.03|46.3|46|46.33|46.03|46.3|46|3
1730197020000|2024-10-29 10:17:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730197050000|2024-10-29 10:17:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730197060000|2024-10-29 10:17:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730197110000|2024-10-29 10:18:30|46.3|46|46.28|45.98|46.3|46|46.27|45.97|5
1730197120000|2024-10-29 10:18:40|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|4
1730197150000|2024-10-29 10:19:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730197160000|2024-10-29 10:19:20|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1730197170000|2024-10-29 10:19:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730197180000|2024-10-29 10:19:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730197190000|2024-10-29 10:19:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730197290000|2024-10-29 10:21:30|46.24|45.94|46.31|46.01|46.31|46.01|46.24|45.94|11
1730197300000|2024-10-29 10:21:40|46.32|46.02|46.4|46.1|46.4|46.1|46.32|46.02|6
1730197310000|2024-10-29 10:21:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730197320000|2024-10-29 10:22:00|46.35|46.05|46.28|45.98|46.35|46.05|46.28|45.98|4
1730197340000|2024-10-29 10:22:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730197360000|2024-10-29 10:22:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730197370000|2024-10-29 10:22:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730197380000|2024-10-29 10:23:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730197390000|2024-10-29 10:23:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730197400000|2024-10-29 10:23:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730197410000|2024-10-29 10:23:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730197420000|2024-10-29 10:23:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730197440000|2024-10-29 10:24:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730197460000|2024-10-29 10:24:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730197490000|2024-10-29 10:24:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730197510000|2024-10-29 10:25:10|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730197540000|2024-10-29 10:25:40|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730197560000|2024-10-29 10:26:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730197570000|2024-10-29 10:26:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730197600000|2024-10-29 10:26:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730197620000|2024-10-29 10:27:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730197650000|2024-10-29 10:27:30|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730197660000|2024-10-29 10:27:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730197680000|2024-10-29 10:28:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730197690000|2024-10-29 10:28:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730197720000|2024-10-29 10:28:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730197830000|2024-10-29 10:30:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730197850000|2024-10-29 10:30:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730197860000|2024-10-29 10:31:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730197870000|2024-10-29 10:31:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730197890000|2024-10-29 10:31:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1730197900000|2024-10-29 10:31:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730197960000|2024-10-29 10:32:40|46.27|45.97|46.34|46.04|46.34|46.04|46.27|45.97|7
1730197970000|2024-10-29 10:32:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730197980000|2024-10-29 10:33:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730198000000|2024-10-29 10:33:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730198010000|2024-10-29 10:33:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730198040000|2024-10-29 10:34:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730198050000|2024-10-29 10:34:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730198070000|2024-10-29 10:34:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730198080000|2024-10-29 10:34:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730198090000|2024-10-29 10:34:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730198110000|2024-10-29 10:35:10|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|3
1730198120000|2024-10-29 10:35:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730198140000|2024-10-29 10:35:40|46.3|46|46.28|45.98|46.3|46|46.28|45.98|2
1730198160000|2024-10-29 10:36:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730198170000|2024-10-29 10:36:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730198180000|2024-10-29 10:36:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730198190000|2024-10-29 10:36:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1730198200000|2024-10-29 10:36:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730198300000|2024-10-29 10:38:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730198360000|2024-10-29 10:39:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730198370000|2024-10-29 10:39:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730198380000|2024-10-29 10:39:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730198430000|2024-10-29 10:40:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730198460000|2024-10-29 10:41:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|2
1730198500000|2024-10-29 10:41:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730198510000|2024-10-29 10:41:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730198530000|2024-10-29 10:42:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730198560000|2024-10-29 10:42:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730198580000|2024-10-29 10:43:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730198610000|2024-10-29 10:43:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730198630000|2024-10-29 10:43:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730198640000|2024-10-29 10:44:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730198650000|2024-10-29 10:44:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730198660000|2024-10-29 10:44:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730198700000|2024-10-29 10:45:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730198710000|2024-10-29 10:45:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1730198740000|2024-10-29 10:45:40|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|3
1730198750000|2024-10-29 10:45:50|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1730198780000|2024-10-29 10:46:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730198810000|2024-10-29 10:46:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730198830000|2024-10-29 10:47:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730198840000|2024-10-29 10:47:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730198860000|2024-10-29 10:47:40|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|5
1730198870000|2024-10-29 10:47:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1730198880000|2024-10-29 10:48:00|46.44|46.14|46.46|46.16|46.47|46.17|46.42|46.12|8
1730198890000|2024-10-29 10:48:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|5
1730198900000|2024-10-29 10:48:20|46.46|46.16|46.41|46.11|46.46|46.16|46.41|46.11|4
1730198910000|2024-10-29 10:48:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730198920000|2024-10-29 10:48:40|46.42|46.12|46.45|46.15|46.46|46.16|46.42|46.12|6
1730198950000|2024-10-29 10:49:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730198960000|2024-10-29 10:49:20|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1730198970000|2024-10-29 10:49:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730199000000|2024-10-29 10:50:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730199010000|2024-10-29 10:50:10|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|4
1730199020000|2024-10-29 10:50:20|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|8
1730199030000|2024-10-29 10:50:30|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|5
1730199070000|2024-10-29 10:51:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730199080000|2024-10-29 10:51:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730199120000|2024-10-29 10:52:00|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|4
1730199130000|2024-10-29 10:52:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730199140000|2024-10-29 10:52:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730199160000|2024-10-29 10:52:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730199190000|2024-10-29 10:53:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730199200000|2024-10-29 10:53:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1730199240000|2024-10-29 10:54:00|46.36|46.06|46.38|46.08|46.38|46.08|46.35|46.05|5
1730199260000|2024-10-29 10:54:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730199270000|2024-10-29 10:54:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730199310000|2024-10-29 10:55:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730199340000|2024-10-29 10:55:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730199350000|2024-10-29 10:55:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730199360000|2024-10-29 10:56:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730199420000|2024-10-29 10:57:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730199430000|2024-10-29 10:57:10|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730199450000|2024-10-29 10:57:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730199460000|2024-10-29 10:57:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1730199480000|2024-10-29 10:58:00|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730199490000|2024-10-29 10:58:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730199500000|2024-10-29 10:58:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730199550000|2024-10-29 10:59:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730199560000|2024-10-29 10:59:20|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|4
1730199570000|2024-10-29 10:59:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730199580000|2024-10-29 10:59:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730199590000|2024-10-29 10:59:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730199600000|2024-10-29 11:00:00|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730199610000|2024-10-29 11:00:10|46.27|45.97|46.3|46|46.3|46|46.27|45.97|5
1730199620000|2024-10-29 11:00:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730199630000|2024-10-29 11:00:30|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730199640000|2024-10-29 11:00:40|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|5
1730199660000|2024-10-29 11:01:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730199670000|2024-10-29 11:01:10|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|3
1730199680000|2024-10-29 11:01:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|5
1730199690000|2024-10-29 11:01:30|46.26|45.96|46.27|45.97|46.3|46|46.26|45.96|6
1730199700000|2024-10-29 11:01:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730199710000|2024-10-29 11:01:50|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|4
1730199720000|2024-10-29 11:02:00|46.27|45.97|46.26|45.96|46.28|45.98|46.26|45.96|4
1730199730000|2024-10-29 11:02:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1730199770000|2024-10-29 11:02:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730199840000|2024-10-29 11:04:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1730199860000|2024-10-29 11:04:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730199870000|2024-10-29 11:04:30|46.29|45.99|46.26|45.96|46.29|45.99|46.26|45.96|3
1730199880000|2024-10-29 11:04:40|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730199890000|2024-10-29 11:04:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730199910000|2024-10-29 11:05:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730199920000|2024-10-29 11:05:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730199930000|2024-10-29 11:05:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730199940000|2024-10-29 11:05:40|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730199980000|2024-10-29 11:06:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730199990000|2024-10-29 11:06:30|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730200000000|2024-10-29 11:06:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730200010000|2024-10-29 11:06:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730200020000|2024-10-29 11:07:00|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730200060000|2024-10-29 11:07:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730200070000|2024-10-29 11:07:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730200080000|2024-10-29 11:08:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730200090000|2024-10-29 11:08:10|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|7
1730200100000|2024-10-29 11:08:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1730200110000|2024-10-29 11:08:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730200120000|2024-10-29 11:08:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730200130000|2024-10-29 11:08:50|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|4
1730200140000|2024-10-29 11:09:00|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|5
1730200150000|2024-10-29 11:09:10|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1730200160000|2024-10-29 11:09:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730200190000|2024-10-29 11:09:50|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|2
1730200210000|2024-10-29 11:10:10|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|6
1730200220000|2024-10-29 11:10:20|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|4
1730200230000|2024-10-29 11:10:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730200240000|2024-10-29 11:10:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1730200250000|2024-10-29 11:10:50|46.26|45.96|46.34|46.04|46.34|46.04|46.26|45.96|11
1730200260000|2024-10-29 11:11:00|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1730200270000|2024-10-29 11:11:10|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|5
1730200280000|2024-10-29 11:11:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730200290000|2024-10-29 11:11:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730200300000|2024-10-29 11:11:40|46.34|46.04|46.32|46.02|46.35|46.05|46.32|46.02|5
1730200320000|2024-10-29 11:12:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730200330000|2024-10-29 11:12:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730200340000|2024-10-29 11:12:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730200350000|2024-10-29 11:12:30|46.35|46.05|46.36|46.06|46.37|46.07|46.34|46.04|5
1730200360000|2024-10-29 11:12:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730200370000|2024-10-29 11:12:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730200390000|2024-10-29 11:13:10|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730200400000|2024-10-29 11:13:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730200410000|2024-10-29 11:13:30|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730200420000|2024-10-29 11:13:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730200430000|2024-10-29 11:13:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730200440000|2024-10-29 11:14:00|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1730200470000|2024-10-29 11:14:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730200550000|2024-10-29 11:15:50|46.4|46.1|46.46|46.16|46.46|46.16|46.4|46.1|3
1730200590000|2024-10-29 11:16:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730200600000|2024-10-29 11:16:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730200620000|2024-10-29 11:17:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730200630000|2024-10-29 11:17:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730200650000|2024-10-29 11:17:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730200660000|2024-10-29 11:17:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730200670000|2024-10-29 11:17:50|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1730200690000|2024-10-29 11:18:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730200710000|2024-10-29 11:18:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730200890000|2024-10-29 11:21:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730200900000|2024-10-29 11:21:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730200920000|2024-10-29 11:22:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730200940000|2024-10-29 11:22:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730200960000|2024-10-29 11:22:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730201030000|2024-10-29 11:23:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730201050000|2024-10-29 11:24:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730201100000|2024-10-29 11:25:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|2
1730201110000|2024-10-29 11:25:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730201120000|2024-10-29 11:25:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730201140000|2024-10-29 11:25:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730201200000|2024-10-29 11:26:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730201210000|2024-10-29 11:26:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730201260000|2024-10-29 11:27:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730201340000|2024-10-29 11:29:00|46.4|46.1|46.43|46.13|46.43|46.13|46.4|46.1|4
1730201490000|2024-10-29 11:31:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730201500000|2024-10-29 11:31:40|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|4
1730201510000|2024-10-29 11:31:50|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730201530000|2024-10-29 11:32:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730201540000|2024-10-29 11:32:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730201550000|2024-10-29 11:32:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730201560000|2024-10-29 11:32:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730201570000|2024-10-29 11:32:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730201580000|2024-10-29 11:33:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730201590000|2024-10-29 11:33:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730201600000|2024-10-29 11:33:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730201610000|2024-10-29 11:33:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730201630000|2024-10-29 11:33:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730201640000|2024-10-29 11:34:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730201650000|2024-10-29 11:34:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730201660000|2024-10-29 11:34:20|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|4
1730201670000|2024-10-29 11:34:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|8
1730201680000|2024-10-29 11:34:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1730201690000|2024-10-29 11:34:50|46.55|46.25|46.53|46.23|46.55|46.25|46.52|46.22|7
1730201700000|2024-10-29 11:35:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730201710000|2024-10-29 11:35:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730201740000|2024-10-29 11:35:40|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730201750000|2024-10-29 11:35:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730201760000|2024-10-29 11:36:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730201770000|2024-10-29 11:36:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730201800000|2024-10-29 11:36:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730201820000|2024-10-29 11:37:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730201840000|2024-10-29 11:37:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730201850000|2024-10-29 11:37:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730201860000|2024-10-29 11:37:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730201940000|2024-10-29 11:39:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730201960000|2024-10-29 11:39:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730201980000|2024-10-29 11:39:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730202080000|2024-10-29 11:41:20|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|4
1730202090000|2024-10-29 11:41:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730202100000|2024-10-29 11:41:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730202120000|2024-10-29 11:42:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730202130000|2024-10-29 11:42:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730202150000|2024-10-29 11:42:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730202190000|2024-10-29 11:43:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730202200000|2024-10-29 11:43:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730202250000|2024-10-29 11:44:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730202370000|2024-10-29 11:46:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730202380000|2024-10-29 11:46:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730202390000|2024-10-29 11:46:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730202400000|2024-10-29 11:46:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730202420000|2024-10-29 11:47:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730202430000|2024-10-29 11:47:10|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|3
1730202440000|2024-10-29 11:47:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730202450000|2024-10-29 11:47:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1730202510000|2024-10-29 11:48:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730202520000|2024-10-29 11:48:40|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1730202530000|2024-10-29 11:48:50|46.46|46.16|46.5|46.2|46.5|46.2|46.46|46.16|4
1730202550000|2024-10-29 11:49:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730202580000|2024-10-29 11:49:40|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|5
1730202590000|2024-10-29 11:49:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730202620000|2024-10-29 11:50:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730202630000|2024-10-29 11:50:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730202640000|2024-10-29 11:50:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730202670000|2024-10-29 11:51:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730202790000|2024-10-29 11:53:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730202810000|2024-10-29 11:53:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730202830000|2024-10-29 11:53:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730202890000|2024-10-29 11:54:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730202910000|2024-10-29 11:55:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730202930000|2024-10-29 11:55:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730203070000|2024-10-29 11:57:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730203080000|2024-10-29 11:58:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730203150000|2024-10-29 11:59:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730203180000|2024-10-29 11:59:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203200000|2024-10-29 12:00:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730203210000|2024-10-29 12:00:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730203240000|2024-10-29 12:00:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203250000|2024-10-29 12:00:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730203260000|2024-10-29 12:01:00|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1730203270000|2024-10-29 12:01:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730203300000|2024-10-29 12:01:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730203380000|2024-10-29 12:03:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730203390000|2024-10-29 12:03:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730203410000|2024-10-29 12:03:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730203420000|2024-10-29 12:03:40|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|3
1730203430000|2024-10-29 12:03:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730203440000|2024-10-29 12:04:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730203460000|2024-10-29 12:04:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203470000|2024-10-29 12:04:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730203480000|2024-10-29 12:04:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730203500000|2024-10-29 12:05:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203530000|2024-10-29 12:05:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730203540000|2024-10-29 12:05:40|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|4
1730203550000|2024-10-29 12:05:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730203570000|2024-10-29 12:06:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730203650000|2024-10-29 12:07:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730203660000|2024-10-29 12:07:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730203670000|2024-10-29 12:07:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730203710000|2024-10-29 12:08:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730203720000|2024-10-29 12:08:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730203740000|2024-10-29 12:09:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203760000|2024-10-29 12:09:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730203770000|2024-10-29 12:09:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730203780000|2024-10-29 12:09:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730203800000|2024-10-29 12:10:00|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1730203860000|2024-10-29 12:11:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730203890000|2024-10-29 12:11:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730203950000|2024-10-29 12:12:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730203980000|2024-10-29 12:13:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730203990000|2024-10-29 12:13:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730204000000|2024-10-29 12:13:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730204020000|2024-10-29 12:13:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730204030000|2024-10-29 12:13:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730204040000|2024-10-29 12:14:00|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730204050000|2024-10-29 12:14:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1730204060000|2024-10-29 12:14:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730204070000|2024-10-29 12:14:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730204080000|2024-10-29 12:14:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730204090000|2024-10-29 12:14:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730204100000|2024-10-29 12:15:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730204110000|2024-10-29 12:15:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730204120000|2024-10-29 12:15:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730204130000|2024-10-29 12:15:30|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1730204140000|2024-10-29 12:15:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|5
1730204150000|2024-10-29 12:15:50|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|5
1730204160000|2024-10-29 12:16:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730204170000|2024-10-29 12:16:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730204190000|2024-10-29 12:16:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730204200000|2024-10-29 12:16:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|8
1730204210000|2024-10-29 12:16:50|46.37|46.07|46.39|46.09|46.4|46.1|46.37|46.07|5
1730204220000|2024-10-29 12:17:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730204230000|2024-10-29 12:17:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730204310000|2024-10-29 12:18:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730204370000|2024-10-29 12:19:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730204380000|2024-10-29 12:19:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730204390000|2024-10-29 12:19:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730204400000|2024-10-29 12:20:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730204460000|2024-10-29 12:21:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730204470000|2024-10-29 12:21:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730204480000|2024-10-29 12:21:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730204510000|2024-10-29 12:21:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730204520000|2024-10-29 12:22:00|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|2
1730204550000|2024-10-29 12:22:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730204560000|2024-10-29 12:22:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730204580000|2024-10-29 12:23:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730204590000|2024-10-29 12:23:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730204600000|2024-10-29 12:23:20|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730204610000|2024-10-29 12:23:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730246400000|2024-10-30 00:00:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1730246490000|2024-10-30 00:01:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730246500000|2024-10-30 00:01:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730246510000|2024-10-30 00:01:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1730246520000|2024-10-30 00:02:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730246530000|2024-10-30 00:02:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730246580000|2024-10-30 00:03:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730246610000|2024-10-30 00:03:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1730246620000|2024-10-30 00:03:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730246640000|2024-10-30 00:04:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730246700000|2024-10-30 00:05:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1730246710000|2024-10-30 00:05:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1730246720000|2024-10-30 00:05:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730246770000|2024-10-30 00:06:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730246790000|2024-10-30 00:06:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730247250000|2024-10-30 00:14:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730247260000|2024-10-30 00:14:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730247430000|2024-10-30 00:17:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730247440000|2024-10-30 00:17:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730247450000|2024-10-30 00:17:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730247470000|2024-10-30 00:17:50|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730247480000|2024-10-30 00:18:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730247510000|2024-10-30 00:18:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730247520000|2024-10-30 00:18:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730247590000|2024-10-30 00:19:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730247630000|2024-10-30 00:20:30|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1730247640000|2024-10-30 00:20:40|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1730247670000|2024-10-30 00:21:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730247710000|2024-10-30 00:21:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730247720000|2024-10-30 00:22:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730247730000|2024-10-30 00:22:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730247740000|2024-10-30 00:22:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730247750000|2024-10-30 00:22:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730247830000|2024-10-30 00:23:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730247840000|2024-10-30 00:24:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1730247890000|2024-10-30 00:24:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730247910000|2024-10-30 00:25:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730247920000|2024-10-30 00:25:20|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1730247930000|2024-10-30 00:25:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730247940000|2024-10-30 00:25:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730247960000|2024-10-30 00:26:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730247980000|2024-10-30 00:26:20|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|2
1730248020000|2024-10-30 00:27:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730248030000|2024-10-30 00:27:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248040000|2024-10-30 00:27:20|46.89|46.59|46.92|46.62|46.92|46.62|46.89|46.59|6
1730248050000|2024-10-30 00:27:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730248060000|2024-10-30 00:27:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248070000|2024-10-30 00:27:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730248110000|2024-10-30 00:28:30|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|4
1730248120000|2024-10-30 00:28:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730248150000|2024-10-30 00:29:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730248170000|2024-10-30 00:29:30|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|2
1730248180000|2024-10-30 00:29:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730248200000|2024-10-30 00:30:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730248220000|2024-10-30 00:30:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730248240000|2024-10-30 00:30:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730248260000|2024-10-30 00:31:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730248270000|2024-10-30 00:31:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248290000|2024-10-30 00:31:30|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|3
1730248300000|2024-10-30 00:31:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730248320000|2024-10-30 00:32:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730248340000|2024-10-30 00:32:20|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1730248350000|2024-10-30 00:32:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730248400000|2024-10-30 00:33:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1730248420000|2024-10-30 00:33:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730248460000|2024-10-30 00:34:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730248470000|2024-10-30 00:34:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730248480000|2024-10-30 00:34:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248500000|2024-10-30 00:35:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730248510000|2024-10-30 00:35:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730248520000|2024-10-30 00:35:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730248540000|2024-10-30 00:35:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730248550000|2024-10-30 00:35:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248560000|2024-10-30 00:36:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730248640000|2024-10-30 00:37:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730248680000|2024-10-30 00:38:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730248720000|2024-10-30 00:38:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730248730000|2024-10-30 00:38:50|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1730248750000|2024-10-30 00:39:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730248760000|2024-10-30 00:39:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730248770000|2024-10-30 00:39:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730248780000|2024-10-30 00:39:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1730248790000|2024-10-30 00:39:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730248800000|2024-10-30 00:40:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730248820000|2024-10-30 00:40:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730248830000|2024-10-30 00:40:30|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|3
1730248840000|2024-10-30 00:40:40|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|2
1730248860000|2024-10-30 00:41:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730248870000|2024-10-30 00:41:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730248880000|2024-10-30 00:41:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730248920000|2024-10-30 00:42:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730248930000|2024-10-30 00:42:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730248940000|2024-10-30 00:42:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730248960000|2024-10-30 00:42:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730248970000|2024-10-30 00:42:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|6
1730249000000|2024-10-30 00:43:20|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1730249020000|2024-10-30 00:43:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730249070000|2024-10-30 00:44:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730249080000|2024-10-30 00:44:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730249090000|2024-10-30 00:44:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730249100000|2024-10-30 00:45:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730249110000|2024-10-30 00:45:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730249120000|2024-10-30 00:45:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730249130000|2024-10-30 00:45:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730249170000|2024-10-30 00:46:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730249200000|2024-10-30 00:46:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730249230000|2024-10-30 00:47:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730249250000|2024-10-30 00:47:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730249260000|2024-10-30 00:47:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730249270000|2024-10-30 00:47:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730249280000|2024-10-30 00:48:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|3
1730249290000|2024-10-30 00:48:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730249300000|2024-10-30 00:48:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730249310000|2024-10-30 00:48:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730249320000|2024-10-30 00:48:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730249330000|2024-10-30 00:48:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|8
1730249340000|2024-10-30 00:49:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730249350000|2024-10-30 00:49:10|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1730249360000|2024-10-30 00:49:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730249370000|2024-10-30 00:49:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1730249380000|2024-10-30 00:49:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730249390000|2024-10-30 00:49:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1730249420000|2024-10-30 00:50:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730249430000|2024-10-30 00:50:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1730249440000|2024-10-30 00:50:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1730249460000|2024-10-30 00:51:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730249470000|2024-10-30 00:51:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730249490000|2024-10-30 00:51:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1730249510000|2024-10-30 00:51:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730249520000|2024-10-30 00:52:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730249540000|2024-10-30 00:52:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1730249550000|2024-10-30 00:52:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730249560000|2024-10-30 00:52:40|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1730249570000|2024-10-30 00:52:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730249600000|2024-10-30 00:53:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730249610000|2024-10-30 00:53:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730249650000|2024-10-30 00:54:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730249680000|2024-10-30 00:54:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730249690000|2024-10-30 00:54:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730249700000|2024-10-30 00:55:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730249710000|2024-10-30 00:55:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730249720000|2024-10-30 00:55:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730249730000|2024-10-30 00:55:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730249740000|2024-10-30 00:55:40|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|2
1730249760000|2024-10-30 00:56:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1730249770000|2024-10-30 00:56:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1730249780000|2024-10-30 00:56:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730249800000|2024-10-30 00:56:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730249850000|2024-10-30 00:57:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730249870000|2024-10-30 00:57:50|46.76|46.46|46.73|46.43|46.76|46.46|46.73|46.43|3
1730249880000|2024-10-30 00:58:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730249900000|2024-10-30 00:58:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730249930000|2024-10-30 00:58:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730249950000|2024-10-30 00:59:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730250010000|2024-10-30 01:00:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730250020000|2024-10-30 01:00:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1730250030000|2024-10-30 01:00:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1730250070000|2024-10-30 01:01:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730250080000|2024-10-30 01:01:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1730250090000|2024-10-30 01:01:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730250100000|2024-10-30 01:01:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730250110000|2024-10-30 01:01:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730250120000|2024-10-30 01:02:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730250130000|2024-10-30 01:02:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730250140000|2024-10-30 01:02:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1730250150000|2024-10-30 01:02:30|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|3
1730250160000|2024-10-30 01:02:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730250170000|2024-10-30 01:02:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730250180000|2024-10-30 01:03:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1730250190000|2024-10-30 01:03:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730250200000|2024-10-30 01:03:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730250210000|2024-10-30 01:03:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730250230000|2024-10-30 01:03:50|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1730250240000|2024-10-30 01:04:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1730250250000|2024-10-30 01:04:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730250260000|2024-10-30 01:04:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730250270000|2024-10-30 01:04:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730250280000|2024-10-30 01:04:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730250290000|2024-10-30 01:04:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730250300000|2024-10-30 01:05:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730250310000|2024-10-30 01:05:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730250330000|2024-10-30 01:05:30|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1730250360000|2024-10-30 01:06:00|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|4
1730250400000|2024-10-30 01:06:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1730250430000|2024-10-30 01:07:10|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|2
1730250440000|2024-10-30 01:07:20|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1730250470000|2024-10-30 01:07:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730250480000|2024-10-30 01:08:00|46.61|46.31|46.6|46.3|46.62|46.32|46.6|46.3|4
1730250490000|2024-10-30 01:08:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730250500000|2024-10-30 01:08:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730250510000|2024-10-30 01:08:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730250520000|2024-10-30 01:08:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730250530000|2024-10-30 01:08:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730250540000|2024-10-30 01:09:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1730250550000|2024-10-30 01:09:10|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|4
1730250560000|2024-10-30 01:09:20|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1730250570000|2024-10-30 01:09:30|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|7
1730250580000|2024-10-30 01:09:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730250600000|2024-10-30 01:10:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1730250610000|2024-10-30 01:10:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730250620000|2024-10-30 01:10:20|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1730250630000|2024-10-30 01:10:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|15
1730250640000|2024-10-30 01:10:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730250650000|2024-10-30 01:10:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|9
1730250660000|2024-10-30 01:11:00|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|6
1730250670000|2024-10-30 01:11:10|46.47|46.17|46.43|46.13|46.47|46.17|46.43|46.13|6
1730250680000|2024-10-30 01:11:20|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1730250690000|2024-10-30 01:11:30|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|5
1730250700000|2024-10-30 01:11:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730250710000|2024-10-30 01:11:50|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1730250720000|2024-10-30 01:12:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730250730000|2024-10-30 01:12:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730250740000|2024-10-30 01:12:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1730250750000|2024-10-30 01:12:30|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|8
1730250760000|2024-10-30 01:12:40|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1730250780000|2024-10-30 01:13:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1730250790000|2024-10-30 01:13:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730250810000|2024-10-30 01:13:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730250820000|2024-10-30 01:13:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730250830000|2024-10-30 01:13:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730250840000|2024-10-30 01:14:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730250860000|2024-10-30 01:14:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730250870000|2024-10-30 01:14:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730250880000|2024-10-30 01:14:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730250900000|2024-10-30 01:15:00|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|4
1730250910000|2024-10-30 01:15:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730250930000|2024-10-30 01:15:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730250940000|2024-10-30 01:15:40|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|6
1730250960000|2024-10-30 01:16:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730250970000|2024-10-30 01:16:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730250980000|2024-10-30 01:16:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730250990000|2024-10-30 01:16:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730251000000|2024-10-30 01:16:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1730251010000|2024-10-30 01:16:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730251020000|2024-10-30 01:17:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730251030000|2024-10-30 01:17:10|46.44|46.14|46.46|46.16|46.46|46.16|46.43|46.13|5
1730251040000|2024-10-30 01:17:20|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|3
1730251050000|2024-10-30 01:17:30|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730251060000|2024-10-30 01:17:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730251070000|2024-10-30 01:17:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730251080000|2024-10-30 01:18:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730251090000|2024-10-30 01:18:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730251100000|2024-10-30 01:18:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730251110000|2024-10-30 01:18:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730251130000|2024-10-30 01:18:50|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1730251150000|2024-10-30 01:19:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730251160000|2024-10-30 01:19:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730251170000|2024-10-30 01:19:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730251180000|2024-10-30 01:19:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730251200000|2024-10-30 01:20:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1730251210000|2024-10-30 01:20:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730251220000|2024-10-30 01:20:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730251230000|2024-10-30 01:20:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730251240000|2024-10-30 01:20:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730251250000|2024-10-30 01:20:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730251260000|2024-10-30 01:21:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1730251270000|2024-10-30 01:21:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1730251290000|2024-10-30 01:21:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1730251300000|2024-10-30 01:21:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730251310000|2024-10-30 01:21:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730251330000|2024-10-30 01:22:10|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1730251340000|2024-10-30 01:22:20|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1730251350000|2024-10-30 01:22:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1730251360000|2024-10-30 01:22:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730251380000|2024-10-30 01:23:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1730251390000|2024-10-30 01:23:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1730251430000|2024-10-30 01:23:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730251440000|2024-10-30 01:24:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730251460000|2024-10-30 01:24:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730251470000|2024-10-30 01:24:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730251480000|2024-10-30 01:24:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730251500000|2024-10-30 01:25:00|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|4
1730251510000|2024-10-30 01:25:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730251530000|2024-10-30 01:25:30|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|6
1730251550000|2024-10-30 01:25:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1730251560000|2024-10-30 01:26:00|46.57|46.27|46.55|46.25|46.58|46.28|46.55|46.25|4
1730251570000|2024-10-30 01:26:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1730251580000|2024-10-30 01:26:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730251600000|2024-10-30 01:26:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730251620000|2024-10-30 01:27:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730251630000|2024-10-30 01:27:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730251640000|2024-10-30 01:27:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730251680000|2024-10-30 01:28:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730251710000|2024-10-30 01:28:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730251730000|2024-10-30 01:28:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730251740000|2024-10-30 01:29:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730251750000|2024-10-30 01:29:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730251760000|2024-10-30 01:29:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730251780000|2024-10-30 01:29:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730252000000|2024-10-30 01:33:20|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|3
1730252010000|2024-10-30 01:33:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1730252040000|2024-10-30 01:34:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1730252050000|2024-10-30 01:34:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730252060000|2024-10-30 01:34:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730252070000|2024-10-30 01:34:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730252080000|2024-10-30 01:34:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730252090000|2024-10-30 01:34:50|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1730252100000|2024-10-30 01:35:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1730252110000|2024-10-30 01:35:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1730252120000|2024-10-30 01:35:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730252130000|2024-10-30 01:35:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730252160000|2024-10-30 01:36:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1730252190000|2024-10-30 01:36:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730252200000|2024-10-30 01:36:40|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1730252220000|2024-10-30 01:37:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1730252250000|2024-10-30 01:37:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730252260000|2024-10-30 01:37:40|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|4
1730252270000|2024-10-30 01:37:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730252280000|2024-10-30 01:38:00|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|4
1730252290000|2024-10-30 01:38:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1730252310000|2024-10-30 01:38:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730252320000|2024-10-30 01:38:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730252330000|2024-10-30 01:38:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730252340000|2024-10-30 01:39:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730252350000|2024-10-30 01:39:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1730252360000|2024-10-30 01:39:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730252370000|2024-10-30 01:39:30|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|4
1730252390000|2024-10-30 01:39:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1730252400000|2024-10-30 01:40:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730252410000|2024-10-30 01:40:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730252420000|2024-10-30 01:40:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1730252430000|2024-10-30 01:40:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730252450000|2024-10-30 01:40:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730252460000|2024-10-30 01:41:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730252470000|2024-10-30 01:41:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1730252480000|2024-10-30 01:41:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1730252490000|2024-10-30 01:41:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1730252500000|2024-10-30 01:41:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|5
1730252510000|2024-10-30 01:41:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730252520000|2024-10-30 01:42:00|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1730252530000|2024-10-30 01:42:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730252540000|2024-10-30 01:42:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730252610000|2024-10-30 01:43:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730252700000|2024-10-30 01:45:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730252710000|2024-10-30 01:45:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730252770000|2024-10-30 01:46:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730252780000|2024-10-30 01:46:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730252790000|2024-10-30 01:46:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730252820000|2024-10-30 01:47:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730252840000|2024-10-30 01:47:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730252850000|2024-10-30 01:47:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730252860000|2024-10-30 01:47:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730252870000|2024-10-30 01:47:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1730252880000|2024-10-30 01:48:00|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|4
1730252890000|2024-10-30 01:48:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730252900000|2024-10-30 01:48:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730252910000|2024-10-30 01:48:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730252920000|2024-10-30 01:48:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1730252950000|2024-10-30 01:49:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730252960000|2024-10-30 01:49:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730252980000|2024-10-30 01:49:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1730252990000|2024-10-30 01:49:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730253010000|2024-10-30 01:50:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730253080000|2024-10-30 01:51:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730253090000|2024-10-30 01:51:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730253120000|2024-10-30 01:52:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730253130000|2024-10-30 01:52:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730253140000|2024-10-30 01:52:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730253180000|2024-10-30 01:53:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730253200000|2024-10-30 01:53:20|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730253210000|2024-10-30 01:53:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730253220000|2024-10-30 01:53:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730253250000|2024-10-30 01:54:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730253260000|2024-10-30 01:54:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|2
1730253270000|2024-10-30 01:54:30|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|4
1730253280000|2024-10-30 01:54:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730253310000|2024-10-30 01:55:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730253350000|2024-10-30 01:55:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730253360000|2024-10-30 01:56:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1730253370000|2024-10-30 01:56:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1730253410000|2024-10-30 01:56:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730253420000|2024-10-30 01:57:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730253430000|2024-10-30 01:57:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730253450000|2024-10-30 01:57:30|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1730253460000|2024-10-30 01:57:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730253470000|2024-10-30 01:57:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730253480000|2024-10-30 01:58:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1730253490000|2024-10-30 01:58:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|8
1730253500000|2024-10-30 01:58:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1730253510000|2024-10-30 01:58:30|46.77|46.47|46.78|46.48|46.79|46.49|46.77|46.47|4
1730253540000|2024-10-30 01:59:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1730253550000|2024-10-30 01:59:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1730253570000|2024-10-30 01:59:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1730253580000|2024-10-30 01:59:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730253590000|2024-10-30 01:59:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1730253610000|2024-10-30 02:00:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730253620000|2024-10-30 02:00:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730253640000|2024-10-30 02:00:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730253650000|2024-10-30 02:00:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730253660000|2024-10-30 02:01:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730253680000|2024-10-30 02:01:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730253700000|2024-10-30 02:01:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730253740000|2024-10-30 02:02:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730253780000|2024-10-30 02:03:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730253800000|2024-10-30 02:03:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1730253810000|2024-10-30 02:03:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730253820000|2024-10-30 02:03:40|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730253840000|2024-10-30 02:04:00|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|4
1730253850000|2024-10-30 02:04:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1730253860000|2024-10-30 02:04:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730253870000|2024-10-30 02:04:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730253880000|2024-10-30 02:04:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730253890000|2024-10-30 02:04:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730253900000|2024-10-30 02:05:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730253910000|2024-10-30 02:05:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730253920000|2024-10-30 02:05:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1730253930000|2024-10-30 02:05:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730253940000|2024-10-30 02:05:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730253960000|2024-10-30 02:06:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730253970000|2024-10-30 02:06:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730253990000|2024-10-30 02:06:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730254020000|2024-10-30 02:07:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730254030000|2024-10-30 02:07:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730254050000|2024-10-30 02:07:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730254090000|2024-10-30 02:08:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730254210000|2024-10-30 02:10:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730254270000|2024-10-30 02:11:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730254280000|2024-10-30 02:11:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|5
1730254310000|2024-10-30 02:11:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1730254320000|2024-10-30 02:12:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730254340000|2024-10-30 02:12:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730254350000|2024-10-30 02:12:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730254420000|2024-10-30 02:13:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730254430000|2024-10-30 02:13:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730254450000|2024-10-30 02:14:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730254470000|2024-10-30 02:14:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730254480000|2024-10-30 02:14:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730254510000|2024-10-30 02:15:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730254520000|2024-10-30 02:15:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730254560000|2024-10-30 02:16:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1730254570000|2024-10-30 02:16:10|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1730254580000|2024-10-30 02:16:20|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|7
1730254600000|2024-10-30 02:16:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730254620000|2024-10-30 02:17:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730254640000|2024-10-30 02:17:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730254650000|2024-10-30 02:17:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730254660000|2024-10-30 02:17:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1730254670000|2024-10-30 02:17:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730254680000|2024-10-30 02:18:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730254690000|2024-10-30 02:18:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730254700000|2024-10-30 02:18:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730254730000|2024-10-30 02:18:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730254740000|2024-10-30 02:19:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730254760000|2024-10-30 02:19:20|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1730254770000|2024-10-30 02:19:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730254790000|2024-10-30 02:19:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1730254810000|2024-10-30 02:20:10|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|3
1730254820000|2024-10-30 02:20:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730254850000|2024-10-30 02:20:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|10
1730254860000|2024-10-30 02:21:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1730254870000|2024-10-30 02:21:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1730254880000|2024-10-30 02:21:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730254890000|2024-10-30 02:21:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730254900000|2024-10-30 02:21:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730254930000|2024-10-30 02:22:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730254940000|2024-10-30 02:22:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730254950000|2024-10-30 02:22:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730254980000|2024-10-30 02:23:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255000000|2024-10-30 02:23:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730255060000|2024-10-30 02:24:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255080000|2024-10-30 02:24:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255090000|2024-10-30 02:24:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255100000|2024-10-30 02:25:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730255110000|2024-10-30 02:25:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255120000|2024-10-30 02:25:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730255130000|2024-10-30 02:25:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730255160000|2024-10-30 02:26:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255290000|2024-10-30 02:28:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730255300000|2024-10-30 02:28:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1730255350000|2024-10-30 02:29:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730255380000|2024-10-30 02:29:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1730255390000|2024-10-30 02:29:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730255400000|2024-10-30 02:30:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1730255460000|2024-10-30 02:31:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730255470000|2024-10-30 02:31:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730255480000|2024-10-30 02:31:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730255490000|2024-10-30 02:31:30|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1730255520000|2024-10-30 02:32:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255540000|2024-10-30 02:32:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730255550000|2024-10-30 02:32:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730255560000|2024-10-30 02:32:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730255570000|2024-10-30 02:32:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730255580000|2024-10-30 02:33:00|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|8
1730255590000|2024-10-30 02:33:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730255600000|2024-10-30 02:33:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1730255610000|2024-10-30 02:33:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730255620000|2024-10-30 02:33:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1730255630000|2024-10-30 02:33:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730255640000|2024-10-30 02:34:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730255650000|2024-10-30 02:34:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730255660000|2024-10-30 02:34:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730255710000|2024-10-30 02:35:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255720000|2024-10-30 02:35:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255760000|2024-10-30 02:36:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730255770000|2024-10-30 02:36:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730255780000|2024-10-30 02:36:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730255790000|2024-10-30 02:36:30|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1730255800000|2024-10-30 02:36:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255820000|2024-10-30 02:37:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|9
1730255830000|2024-10-30 02:37:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1730255840000|2024-10-30 02:37:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730255850000|2024-10-30 02:37:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730255940000|2024-10-30 02:39:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1730255950000|2024-10-30 02:39:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1730256000000|2024-10-30 02:40:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730256010000|2024-10-30 02:40:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730256100000|2024-10-30 02:41:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730256110000|2024-10-30 02:41:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730256130000|2024-10-30 02:42:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730256190000|2024-10-30 02:43:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730256270000|2024-10-30 02:44:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730256300000|2024-10-30 02:45:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730256320000|2024-10-30 02:45:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730256340000|2024-10-30 02:45:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1730256360000|2024-10-30 02:46:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730256370000|2024-10-30 02:46:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730256390000|2024-10-30 02:46:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730256400000|2024-10-30 02:46:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730256410000|2024-10-30 02:46:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730256430000|2024-10-30 02:47:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730256460000|2024-10-30 02:47:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730256500000|2024-10-30 02:48:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1730256510000|2024-10-30 02:48:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730256530000|2024-10-30 02:48:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730256540000|2024-10-30 02:49:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730256630000|2024-10-30 02:50:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730256670000|2024-10-30 02:51:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730256760000|2024-10-30 02:52:40|46.81|46.51|46.78|46.48|46.81|46.51|46.77|46.47|7
1730256770000|2024-10-30 02:52:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|8
1730256780000|2024-10-30 02:53:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|6
1730256790000|2024-10-30 02:53:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730256820000|2024-10-30 02:53:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1730256830000|2024-10-30 02:53:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1730256850000|2024-10-30 02:54:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730256900000|2024-10-30 02:55:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730256910000|2024-10-30 02:55:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1730256920000|2024-10-30 02:55:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730256930000|2024-10-30 02:55:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730256950000|2024-10-30 02:55:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730256960000|2024-10-30 02:56:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730256990000|2024-10-30 02:56:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730257000000|2024-10-30 02:56:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730257010000|2024-10-30 02:56:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730257020000|2024-10-30 02:57:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730257050000|2024-10-30 02:57:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730257140000|2024-10-30 02:59:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730257230000|2024-10-30 03:00:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730257240000|2024-10-30 03:00:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730257260000|2024-10-30 03:01:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730257270000|2024-10-30 03:01:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730257300000|2024-10-30 03:01:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730257330000|2024-10-30 03:02:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730257340000|2024-10-30 03:02:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730257370000|2024-10-30 03:02:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730257440000|2024-10-30 03:04:00|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730257470000|2024-10-30 03:04:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730257480000|2024-10-30 03:04:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1730257490000|2024-10-30 03:04:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730257500000|2024-10-30 03:05:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1730257510000|2024-10-30 03:05:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1730257520000|2024-10-30 03:05:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1730257540000|2024-10-30 03:05:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1730257550000|2024-10-30 03:05:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1730257590000|2024-10-30 03:06:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730257610000|2024-10-30 03:06:50|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|4
1730257620000|2024-10-30 03:07:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730257630000|2024-10-30 03:07:10|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|4
1730257640000|2024-10-30 03:07:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730257680000|2024-10-30 03:08:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730257780000|2024-10-30 03:09:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730257810000|2024-10-30 03:10:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730257840000|2024-10-30 03:10:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730257850000|2024-10-30 03:10:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730257870000|2024-10-30 03:11:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730257910000|2024-10-30 03:11:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730257920000|2024-10-30 03:12:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1730257930000|2024-10-30 03:12:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730258040000|2024-10-30 03:14:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730258060000|2024-10-30 03:14:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1730258100000|2024-10-30 03:15:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730258110000|2024-10-30 03:15:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730258130000|2024-10-30 03:15:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1730258150000|2024-10-30 03:15:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730258180000|2024-10-30 03:16:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730258210000|2024-10-30 03:16:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730258240000|2024-10-30 03:17:20|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1730258250000|2024-10-30 03:17:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730258260000|2024-10-30 03:17:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1730258270000|2024-10-30 03:17:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730258280000|2024-10-30 03:18:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730258310000|2024-10-30 03:18:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730258320000|2024-10-30 03:18:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1730258330000|2024-10-30 03:18:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730258350000|2024-10-30 03:19:10|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1730258360000|2024-10-30 03:19:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730258370000|2024-10-30 03:19:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730258430000|2024-10-30 03:20:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730258450000|2024-10-30 03:20:50|46.89|46.59|46.86|46.56|46.89|46.59|46.86|46.56|4
1730258460000|2024-10-30 03:21:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730258480000|2024-10-30 03:21:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730258490000|2024-10-30 03:21:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730258500000|2024-10-30 03:21:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1730258530000|2024-10-30 03:22:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730258550000|2024-10-30 03:22:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730258570000|2024-10-30 03:22:50|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1730258590000|2024-10-30 03:23:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730258630000|2024-10-30 03:23:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730258660000|2024-10-30 03:24:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730258670000|2024-10-30 03:24:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730258850000|2024-10-30 03:27:30|46.9|46.6|46.87|46.57|46.9|46.6|46.87|46.57|4
1730258860000|2024-10-30 03:27:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730258880000|2024-10-30 03:28:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730258890000|2024-10-30 03:28:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730258920000|2024-10-30 03:28:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730258930000|2024-10-30 03:28:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259040000|2024-10-30 03:30:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730259050000|2024-10-30 03:30:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730259080000|2024-10-30 03:31:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730259100000|2024-10-30 03:31:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259110000|2024-10-30 03:31:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259160000|2024-10-30 03:32:40|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|4
1730259170000|2024-10-30 03:32:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730259220000|2024-10-30 03:33:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259250000|2024-10-30 03:34:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259360000|2024-10-30 03:36:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730259390000|2024-10-30 03:36:30|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1730259420000|2024-10-30 03:37:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259430000|2024-10-30 03:37:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259440000|2024-10-30 03:37:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259470000|2024-10-30 03:37:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259500000|2024-10-30 03:38:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259510000|2024-10-30 03:38:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730259530000|2024-10-30 03:38:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730259540000|2024-10-30 03:39:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730259560000|2024-10-30 03:39:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730259570000|2024-10-30 03:39:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259600000|2024-10-30 03:40:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730259680000|2024-10-30 03:41:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259690000|2024-10-30 03:41:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730259710000|2024-10-30 03:41:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730259750000|2024-10-30 03:42:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259760000|2024-10-30 03:42:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730259770000|2024-10-30 03:42:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730259790000|2024-10-30 03:43:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730259840000|2024-10-30 03:44:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730259870000|2024-10-30 03:44:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730259880000|2024-10-30 03:44:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730259890000|2024-10-30 03:44:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730259900000|2024-10-30 03:45:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1730260000000|2024-10-30 03:46:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730260030000|2024-10-30 03:47:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730260040000|2024-10-30 03:47:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730260050000|2024-10-30 03:47:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730260110000|2024-10-30 03:48:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730260120000|2024-10-30 03:48:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730260130000|2024-10-30 03:48:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730260140000|2024-10-30 03:49:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730260150000|2024-10-30 03:49:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730260170000|2024-10-30 03:49:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730260180000|2024-10-30 03:49:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730260190000|2024-10-30 03:49:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730260200000|2024-10-30 03:50:00|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1730260210000|2024-10-30 03:50:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730260250000|2024-10-30 03:50:50|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730260260000|2024-10-30 03:51:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730260270000|2024-10-30 03:51:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730260290000|2024-10-30 03:51:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730260300000|2024-10-30 03:51:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730260320000|2024-10-30 03:52:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730260330000|2024-10-30 03:52:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730260350000|2024-10-30 03:52:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730260360000|2024-10-30 03:52:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730260370000|2024-10-30 03:52:50|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|3
1730260380000|2024-10-30 03:53:00|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|2
1730260400000|2024-10-30 03:53:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730260410000|2024-10-30 03:53:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730260440000|2024-10-30 03:54:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260450000|2024-10-30 03:54:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260470000|2024-10-30 03:54:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260480000|2024-10-30 03:54:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1730260490000|2024-10-30 03:54:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730260500000|2024-10-30 03:55:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1730260520000|2024-10-30 03:55:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730260530000|2024-10-30 03:55:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730260560000|2024-10-30 03:56:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730260570000|2024-10-30 03:56:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730260640000|2024-10-30 03:57:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730260650000|2024-10-30 03:57:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730260680000|2024-10-30 03:58:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730260700000|2024-10-30 03:58:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260720000|2024-10-30 03:58:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260760000|2024-10-30 03:59:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730260800000|2024-10-30 04:00:00|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|2
1730260810000|2024-10-30 04:00:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1730260830000|2024-10-30 04:00:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1730260840000|2024-10-30 04:00:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730260860000|2024-10-30 04:01:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730260870000|2024-10-30 04:01:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730260880000|2024-10-30 04:01:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|6
1730260910000|2024-10-30 04:01:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730260920000|2024-10-30 04:02:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|5
1730260930000|2024-10-30 04:02:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730260940000|2024-10-30 04:02:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1730260950000|2024-10-30 04:02:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1730260960000|2024-10-30 04:02:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1730260970000|2024-10-30 04:02:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1730260980000|2024-10-30 04:03:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730261000000|2024-10-30 04:03:20|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730261040000|2024-10-30 04:04:00|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1730261050000|2024-10-30 04:04:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730261070000|2024-10-30 04:04:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1730261080000|2024-10-30 04:04:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261100000|2024-10-30 04:05:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1730261150000|2024-10-30 04:05:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730261180000|2024-10-30 04:06:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261190000|2024-10-30 04:06:30|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1730261200000|2024-10-30 04:06:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730261240000|2024-10-30 04:07:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730261250000|2024-10-30 04:07:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1730261260000|2024-10-30 04:07:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730261270000|2024-10-30 04:07:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730261290000|2024-10-30 04:08:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730261300000|2024-10-30 04:08:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730261320000|2024-10-30 04:08:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730261380000|2024-10-30 04:09:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261400000|2024-10-30 04:10:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730261410000|2024-10-30 04:10:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261470000|2024-10-30 04:11:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730261480000|2024-10-30 04:11:20|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|9
1730261490000|2024-10-30 04:11:30|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1730261500000|2024-10-30 04:11:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730261510000|2024-10-30 04:11:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1730261520000|2024-10-30 04:12:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261530000|2024-10-30 04:12:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261540000|2024-10-30 04:12:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261550000|2024-10-30 04:12:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261580000|2024-10-30 04:13:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730261650000|2024-10-30 04:14:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261680000|2024-10-30 04:14:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|8
1730261770000|2024-10-30 04:16:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261780000|2024-10-30 04:16:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730261790000|2024-10-30 04:16:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261800000|2024-10-30 04:16:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730261820000|2024-10-30 04:17:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261910000|2024-10-30 04:18:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730261920000|2024-10-30 04:18:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730261990000|2024-10-30 04:19:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1730262130000|2024-10-30 04:22:10|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|5
1730262170000|2024-10-30 04:22:50|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1730262190000|2024-10-30 04:23:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730262200000|2024-10-30 04:23:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730262220000|2024-10-30 04:23:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730262270000|2024-10-30 04:24:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730262340000|2024-10-30 04:25:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730262350000|2024-10-30 04:25:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1730262390000|2024-10-30 04:26:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730262460000|2024-10-30 04:27:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730262500000|2024-10-30 04:28:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|4
1730262510000|2024-10-30 04:28:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730262520000|2024-10-30 04:28:40|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730262530000|2024-10-30 04:28:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730262550000|2024-10-30 04:29:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730262570000|2024-10-30 04:29:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730262590000|2024-10-30 04:29:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730262610000|2024-10-30 04:30:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730262690000|2024-10-30 04:31:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730262700000|2024-10-30 04:31:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730262710000|2024-10-30 04:31:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730262730000|2024-10-30 04:32:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730262740000|2024-10-30 04:32:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730262750000|2024-10-30 04:32:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730262760000|2024-10-30 04:32:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730262770000|2024-10-30 04:32:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730262800000|2024-10-30 04:33:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730262810000|2024-10-30 04:33:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730262870000|2024-10-30 04:34:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730262900000|2024-10-30 04:35:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730263030000|2024-10-30 04:37:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730263040000|2024-10-30 04:37:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730263090000|2024-10-30 04:38:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730263100000|2024-10-30 04:38:20|46.84|46.54|46.87|46.57|46.89|46.59|46.84|46.54|5
1730263140000|2024-10-30 04:39:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730263200000|2024-10-30 04:40:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730263270000|2024-10-30 04:41:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1730263320000|2024-10-30 04:42:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1730263330000|2024-10-30 04:42:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730263520000|2024-10-30 04:45:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730263540000|2024-10-30 04:45:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1730263560000|2024-10-30 04:46:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1730263570000|2024-10-30 04:46:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1730263580000|2024-10-30 04:46:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730263590000|2024-10-30 04:46:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730263600000|2024-10-30 04:46:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730263610000|2024-10-30 04:46:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730263620000|2024-10-30 04:47:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730263630000|2024-10-30 04:47:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730263710000|2024-10-30 04:48:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730263730000|2024-10-30 04:48:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730263780000|2024-10-30 04:49:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730263790000|2024-10-30 04:49:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730263850000|2024-10-30 04:50:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730263860000|2024-10-30 04:51:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1730263900000|2024-10-30 04:51:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730263910000|2024-10-30 04:51:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1730263920000|2024-10-30 04:52:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730263930000|2024-10-30 04:52:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730263940000|2024-10-30 04:52:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|6
1730263950000|2024-10-30 04:52:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730264000000|2024-10-30 04:53:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730264190000|2024-10-30 04:56:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730264210000|2024-10-30 04:56:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1730264230000|2024-10-30 04:57:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1730264260000|2024-10-30 04:57:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730264290000|2024-10-30 04:58:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730264310000|2024-10-30 04:58:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730264350000|2024-10-30 04:59:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730264400000|2024-10-30 05:00:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730264420000|2024-10-30 05:00:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730264430000|2024-10-30 05:00:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730264490000|2024-10-30 05:01:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730264510000|2024-10-30 05:01:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|6
1730264530000|2024-10-30 05:02:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1730264540000|2024-10-30 05:02:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|5
1730264550000|2024-10-30 05:02:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730264580000|2024-10-30 05:03:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730264680000|2024-10-30 05:04:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730264690000|2024-10-30 05:04:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730264720000|2024-10-30 05:05:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1730264750000|2024-10-30 05:05:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1730264760000|2024-10-30 05:06:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730264850000|2024-10-30 05:07:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730264870000|2024-10-30 05:07:50|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730264880000|2024-10-30 05:08:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730264930000|2024-10-30 05:08:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730264990000|2024-10-30 05:09:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1730265010000|2024-10-30 05:10:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1730265020000|2024-10-30 05:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|5
1730265040000|2024-10-30 05:10:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1730265050000|2024-10-30 05:10:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730265060000|2024-10-30 05:11:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1730265070000|2024-10-30 05:11:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730265120000|2024-10-30 05:12:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730265220000|2024-10-30 05:13:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730265330000|2024-10-30 05:15:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730265380000|2024-10-30 05:16:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730265390000|2024-10-30 05:16:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730265400000|2024-10-30 05:16:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1730265410000|2024-10-30 05:16:50|46.93|46.63|46.88|46.58|46.93|46.63|46.88|46.58|4
1730265420000|2024-10-30 05:17:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|6
1730265430000|2024-10-30 05:17:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730265460000|2024-10-30 05:17:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1730265480000|2024-10-30 05:18:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730265490000|2024-10-30 05:18:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730265520000|2024-10-30 05:18:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730265590000|2024-10-30 05:19:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730265600000|2024-10-30 05:20:00|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1730265630000|2024-10-30 05:20:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|6
1730265700000|2024-10-30 05:21:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730265720000|2024-10-30 05:22:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1730265730000|2024-10-30 05:22:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730265760000|2024-10-30 05:22:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730265780000|2024-10-30 05:23:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1730265800000|2024-10-30 05:23:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1730265810000|2024-10-30 05:23:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730265820000|2024-10-30 05:23:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730265860000|2024-10-30 05:24:20|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1730265890000|2024-10-30 05:24:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730265910000|2024-10-30 05:25:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1730265940000|2024-10-30 05:25:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|6
1730266040000|2024-10-30 05:27:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730266050000|2024-10-30 05:27:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730266060000|2024-10-30 05:27:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1730266070000|2024-10-30 05:27:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1730266080000|2024-10-30 05:28:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730266130000|2024-10-30 05:28:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266200000|2024-10-30 05:30:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266210000|2024-10-30 05:30:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730266260000|2024-10-30 05:31:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1730266270000|2024-10-30 05:31:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1730266280000|2024-10-30 05:31:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730266290000|2024-10-30 05:31:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266320000|2024-10-30 05:32:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266330000|2024-10-30 05:32:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730266340000|2024-10-30 05:32:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266370000|2024-10-30 05:32:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266380000|2024-10-30 05:33:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730266390000|2024-10-30 05:33:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1730266410000|2024-10-30 05:33:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730266480000|2024-10-30 05:34:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266520000|2024-10-30 05:35:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730266530000|2024-10-30 05:35:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1730266540000|2024-10-30 05:35:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1730266550000|2024-10-30 05:35:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730266590000|2024-10-30 05:36:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266640000|2024-10-30 05:37:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730266650000|2024-10-30 05:37:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266660000|2024-10-30 05:37:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730266680000|2024-10-30 05:38:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730266690000|2024-10-30 05:38:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730266700000|2024-10-30 05:38:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730266710000|2024-10-30 05:38:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266720000|2024-10-30 05:38:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730266810000|2024-10-30 05:40:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1730266830000|2024-10-30 05:40:30|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1730266840000|2024-10-30 05:40:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266870000|2024-10-30 05:41:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730266890000|2024-10-30 05:41:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730266900000|2024-10-30 05:41:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|7
1730266910000|2024-10-30 05:41:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730267210000|2024-10-30 05:46:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730267240000|2024-10-30 05:47:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730267250000|2024-10-30 05:47:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730267260000|2024-10-30 05:47:40|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1730267290000|2024-10-30 05:48:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730267370000|2024-10-30 05:49:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730267420000|2024-10-30 05:50:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730267430000|2024-10-30 05:50:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1730267440000|2024-10-30 05:50:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|6
1730267450000|2024-10-30 05:50:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730267460000|2024-10-30 05:51:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730267470000|2024-10-30 05:51:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1730267480000|2024-10-30 05:51:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730267490000|2024-10-30 05:51:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730267530000|2024-10-30 05:52:10|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1730267540000|2024-10-30 05:52:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|8
1730267550000|2024-10-30 05:52:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730267560000|2024-10-30 05:52:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730267590000|2024-10-30 05:53:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730267630000|2024-10-30 05:53:50|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1730267650000|2024-10-30 05:54:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1730267660000|2024-10-30 05:54:20|46.87|46.57|46.87|46.57|46.89|46.59|46.87|46.57|3
1730267700000|2024-10-30 05:55:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1730267710000|2024-10-30 05:55:10|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1730267740000|2024-10-30 05:55:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730267750000|2024-10-30 05:55:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730267760000|2024-10-30 05:56:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730267780000|2024-10-30 05:56:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730267790000|2024-10-30 05:56:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730267840000|2024-10-30 05:57:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|6
1730267860000|2024-10-30 05:57:40|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1730267870000|2024-10-30 05:57:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730267920000|2024-10-30 05:58:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730267930000|2024-10-30 05:58:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730267940000|2024-10-30 05:59:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730267950000|2024-10-30 05:59:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1730267980000|2024-10-30 05:59:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730267990000|2024-10-30 05:59:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1730268000000|2024-10-30 06:00:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730268010000|2024-10-30 06:00:10|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730268020000|2024-10-30 06:00:20|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1730268030000|2024-10-30 06:00:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268040000|2024-10-30 06:00:40|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1730268050000|2024-10-30 06:00:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268080000|2024-10-30 06:01:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730268090000|2024-10-30 06:01:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|6
1730268120000|2024-10-30 06:02:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268130000|2024-10-30 06:02:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730268140000|2024-10-30 06:02:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730268150000|2024-10-30 06:02:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268180000|2024-10-30 06:03:00|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730268190000|2024-10-30 06:03:10|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1730268210000|2024-10-30 06:03:30|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|4
1730268220000|2024-10-30 06:03:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268230000|2024-10-30 06:03:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|6
1730268240000|2024-10-30 06:04:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730268250000|2024-10-30 06:04:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268260000|2024-10-30 06:04:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730268280000|2024-10-30 06:04:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268290000|2024-10-30 06:04:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730268300000|2024-10-30 06:05:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730268310000|2024-10-30 06:05:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730268350000|2024-10-30 06:05:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1730268360000|2024-10-30 06:06:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730268390000|2024-10-30 06:06:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730268430000|2024-10-30 06:07:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730268500000|2024-10-30 06:08:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730268530000|2024-10-30 06:08:50|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1730268540000|2024-10-30 06:09:00|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1730268550000|2024-10-30 06:09:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|5
1730268570000|2024-10-30 06:09:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1730268590000|2024-10-30 06:09:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730268600000|2024-10-30 06:10:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1730268610000|2024-10-30 06:10:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1730268620000|2024-10-30 06:10:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730268630000|2024-10-30 06:10:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1730268660000|2024-10-30 06:11:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1730268700000|2024-10-30 06:11:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1730268710000|2024-10-30 06:11:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1730268730000|2024-10-30 06:12:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1730268750000|2024-10-30 06:12:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1730268760000|2024-10-30 06:12:40|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1730268770000|2024-10-30 06:12:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1730268780000|2024-10-30 06:13:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1730268790000|2024-10-30 06:13:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1730268800000|2024-10-30 06:13:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1730268810000|2024-10-30 06:13:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1730268820000|2024-10-30 06:13:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|4
1730268840000|2024-10-30 06:14:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1730268860000|2024-10-30 06:14:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1730268870000|2024-10-30 06:14:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1730268890000|2024-10-30 06:14:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1730268900000|2024-10-30 06:15:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1730268910000|2024-10-30 06:15:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1730268930000|2024-10-30 06:15:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1730268940000|2024-10-30 06:15:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1730268960000|2024-10-30 06:16:00|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|7
1730268970000|2024-10-30 06:16:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1730268980000|2024-10-30 06:16:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1730269000000|2024-10-30 06:16:40|47.09|46.79|47.07|46.77|47.09|46.79|47.06|46.76|5
1730269010000|2024-10-30 06:16:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1730269020000|2024-10-30 06:17:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1730269030000|2024-10-30 06:17:10|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1730269040000|2024-10-30 06:17:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1730269060000|2024-10-30 06:17:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1730269080000|2024-10-30 06:18:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1730269090000|2024-10-30 06:18:10|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1730269100000|2024-10-30 06:18:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1730269110000|2024-10-30 06:18:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1730269130000|2024-10-30 06:18:50|47|46.7|46.97|46.67|47|46.7|46.96|46.66|6
1730269140000|2024-10-30 06:19:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730269150000|2024-10-30 06:19:10|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1730269160000|2024-10-30 06:19:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1730269180000|2024-10-30 06:19:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730269190000|2024-10-30 06:19:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730269200000|2024-10-30 06:20:00|47|46.7|47.02|46.72|47.02|46.72|47|46.7|2
1730269210000|2024-10-30 06:20:10|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|5
1730269220000|2024-10-30 06:20:20|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|5
1730269230000|2024-10-30 06:20:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1730269240000|2024-10-30 06:20:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1730269250000|2024-10-30 06:20:50|47|46.7|47|46.7|47.01|46.71|47|46.7|9
1730269260000|2024-10-30 06:21:00|46.99|46.69|47|46.7|47|46.7|46.97|46.67|8
1730269290000|2024-10-30 06:21:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730269320000|2024-10-30 06:22:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1730269360000|2024-10-30 06:22:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730269370000|2024-10-30 06:22:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1730269380000|2024-10-30 06:23:00|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1730269390000|2024-10-30 06:23:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730269400000|2024-10-30 06:23:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1730269410000|2024-10-30 06:23:30|46.99|46.69|46.97|46.67|47|46.7|46.96|46.66|9
1730269420000|2024-10-30 06:23:40|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|5
1730269430000|2024-10-30 06:23:50|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1730269440000|2024-10-30 06:24:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730269460000|2024-10-30 06:24:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1730269470000|2024-10-30 06:24:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730269510000|2024-10-30 06:25:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730269520000|2024-10-30 06:25:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730269570000|2024-10-30 06:26:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730269600000|2024-10-30 06:26:40|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1730269610000|2024-10-30 06:26:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730269650000|2024-10-30 06:27:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730269660000|2024-10-30 06:27:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730269680000|2024-10-30 06:28:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1730269690000|2024-10-30 06:28:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730269700000|2024-10-30 06:28:20|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|5
1730269740000|2024-10-30 06:29:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730269760000|2024-10-30 06:29:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730269770000|2024-10-30 06:29:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1730269780000|2024-10-30 06:29:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730269790000|2024-10-30 06:29:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730269810000|2024-10-30 06:30:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730269820000|2024-10-30 06:30:20|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1730269830000|2024-10-30 06:30:30|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|4
1730269840000|2024-10-30 06:30:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1730269850000|2024-10-30 06:30:50|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1730269860000|2024-10-30 06:31:00|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|3
1730269890000|2024-10-30 06:31:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730269940000|2024-10-30 06:32:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730269950000|2024-10-30 06:32:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730270010000|2024-10-30 06:33:30|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1730270050000|2024-10-30 06:34:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730270060000|2024-10-30 06:34:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730270070000|2024-10-30 06:34:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730270080000|2024-10-30 06:34:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730270090000|2024-10-30 06:34:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1730270100000|2024-10-30 06:35:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|3
1730270110000|2024-10-30 06:35:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1730270120000|2024-10-30 06:35:20|47|46.7|47.01|46.71|47.02|46.72|46.99|46.69|6
1730270130000|2024-10-30 06:35:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1730270140000|2024-10-30 06:35:40|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1730270170000|2024-10-30 06:36:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730270180000|2024-10-30 06:36:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1730270190000|2024-10-30 06:36:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1730270200000|2024-10-30 06:36:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1730270210000|2024-10-30 06:36:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1730270220000|2024-10-30 06:37:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730270230000|2024-10-30 06:37:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730270240000|2024-10-30 06:37:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1730270250000|2024-10-30 06:37:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730270260000|2024-10-30 06:37:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730270270000|2024-10-30 06:37:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730270280000|2024-10-30 06:38:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730270290000|2024-10-30 06:38:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730270300000|2024-10-30 06:38:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730270310000|2024-10-30 06:38:30|46.98|46.68|47|46.7|47|46.7|46.98|46.68|2
1730270320000|2024-10-30 06:38:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1730270330000|2024-10-30 06:38:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1730270340000|2024-10-30 06:39:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730270350000|2024-10-30 06:39:10|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1730270370000|2024-10-30 06:39:30|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1730270380000|2024-10-30 06:39:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730270390000|2024-10-30 06:39:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|5
1730270400000|2024-10-30 06:40:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730270420000|2024-10-30 06:40:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730270430000|2024-10-30 06:40:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730270440000|2024-10-30 06:40:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730270460000|2024-10-30 06:41:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730270470000|2024-10-30 06:41:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730270480000|2024-10-30 06:41:20|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|9
1730270490000|2024-10-30 06:41:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730270530000|2024-10-30 06:42:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730270560000|2024-10-30 06:42:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1730270570000|2024-10-30 06:42:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1730270610000|2024-10-30 06:43:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730270620000|2024-10-30 06:43:40|46.92|46.62|46.91|46.61|46.93|46.63|46.91|46.61|4
1730270630000|2024-10-30 06:43:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|2
1730270650000|2024-10-30 06:44:10|46.89|46.59|46.88|46.58|46.9|46.6|46.87|46.57|6
1730270670000|2024-10-30 06:44:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730270750000|2024-10-30 06:45:50|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1730270760000|2024-10-30 06:46:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730270770000|2024-10-30 06:46:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730270800000|2024-10-30 06:46:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730270830000|2024-10-30 06:47:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1730270840000|2024-10-30 06:47:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730270850000|2024-10-30 06:47:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1730270860000|2024-10-30 06:47:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1730270880000|2024-10-30 06:48:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730270900000|2024-10-30 06:48:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730271000000|2024-10-30 06:50:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1730271010000|2024-10-30 06:50:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730271020000|2024-10-30 06:50:20|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|5
1730271030000|2024-10-30 06:50:30|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730271040000|2024-10-30 06:50:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730271050000|2024-10-30 06:50:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730271070000|2024-10-30 06:51:10|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1730271080000|2024-10-30 06:51:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730271100000|2024-10-30 06:51:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730271120000|2024-10-30 06:52:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730271130000|2024-10-30 06:52:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730271140000|2024-10-30 06:52:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730271180000|2024-10-30 06:53:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1730271240000|2024-10-30 06:54:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1730271250000|2024-10-30 06:54:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1730271300000|2024-10-30 06:55:00|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1730271310000|2024-10-30 06:55:10|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730271320000|2024-10-30 06:55:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730271360000|2024-10-30 06:56:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730271370000|2024-10-30 06:56:10|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730271380000|2024-10-30 06:56:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730271390000|2024-10-30 06:56:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730271400000|2024-10-30 06:56:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1730271410000|2024-10-30 06:56:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730271430000|2024-10-30 06:57:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730271460000|2024-10-30 06:57:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730271480000|2024-10-30 06:58:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730271490000|2024-10-30 06:58:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1730271520000|2024-10-30 06:58:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730271530000|2024-10-30 06:58:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730271540000|2024-10-30 06:59:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1730271550000|2024-10-30 06:59:10|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1730271560000|2024-10-30 06:59:20|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1730271570000|2024-10-30 06:59:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730271580000|2024-10-30 06:59:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730271590000|2024-10-30 06:59:50|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1730271600000|2024-10-30 07:00:00|46.88|46.58|46.88|46.58|46.9|46.6|46.88|46.58|5
1730271610000|2024-10-30 07:00:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1730271620000|2024-10-30 07:00:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730271630000|2024-10-30 07:00:30|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|3
1730271660000|2024-10-30 07:01:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730271670000|2024-10-30 07:01:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730271700000|2024-10-30 07:01:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730271720000|2024-10-30 07:02:00|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|4
1730271730000|2024-10-30 07:02:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730271740000|2024-10-30 07:02:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730271800000|2024-10-30 07:03:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730271810000|2024-10-30 07:03:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1730271820000|2024-10-30 07:03:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730271840000|2024-10-30 07:04:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730271870000|2024-10-30 07:04:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1730271880000|2024-10-30 07:04:40|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1730271910000|2024-10-30 07:05:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730271930000|2024-10-30 07:05:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1730271940000|2024-10-30 07:05:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1730271950000|2024-10-30 07:05:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730271970000|2024-10-30 07:06:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730271990000|2024-10-30 07:06:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730272100000|2024-10-30 07:08:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730272130000|2024-10-30 07:08:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730272150000|2024-10-30 07:09:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730272170000|2024-10-30 07:09:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730272190000|2024-10-30 07:09:50|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730272250000|2024-10-30 07:10:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730272260000|2024-10-30 07:11:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730272290000|2024-10-30 07:11:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730272320000|2024-10-30 07:12:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730272340000|2024-10-30 07:12:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730272370000|2024-10-30 07:12:50|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1730272390000|2024-10-30 07:13:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730272400000|2024-10-30 07:13:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730272420000|2024-10-30 07:13:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730272460000|2024-10-30 07:14:20|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1730272470000|2024-10-30 07:14:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730272500000|2024-10-30 07:15:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730272560000|2024-10-30 07:16:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730272570000|2024-10-30 07:16:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730272620000|2024-10-30 07:17:00|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1730272630000|2024-10-30 07:17:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1730272640000|2024-10-30 07:17:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730272650000|2024-10-30 07:17:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730272660000|2024-10-30 07:17:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730272670000|2024-10-30 07:17:50|46.94|46.64|46.92|46.62|46.95|46.65|46.91|46.61|5
1730272680000|2024-10-30 07:18:00|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|2
1730272700000|2024-10-30 07:18:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730272710000|2024-10-30 07:18:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730272720000|2024-10-30 07:18:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730272850000|2024-10-30 07:20:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730272860000|2024-10-30 07:21:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730272870000|2024-10-30 07:21:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730272920000|2024-10-30 07:22:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730273060000|2024-10-30 07:24:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1730273070000|2024-10-30 07:24:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1730273080000|2024-10-30 07:24:40|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1730273090000|2024-10-30 07:24:50|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1730273250000|2024-10-30 07:27:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730273270000|2024-10-30 07:27:50|46.88|46.58|46.91|46.61|46.91|46.61|46.88|46.58|3
1730273310000|2024-10-30 07:28:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730273330000|2024-10-30 07:28:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730273530000|2024-10-30 07:32:10|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|2
1730273570000|2024-10-30 07:32:50|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730273600000|2024-10-30 07:33:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730273610000|2024-10-30 07:33:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1730273620000|2024-10-30 07:33:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730273670000|2024-10-30 07:34:30|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730273680000|2024-10-30 07:34:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730273730000|2024-10-30 07:35:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730273740000|2024-10-30 07:35:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730273780000|2024-10-30 07:36:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730273800000|2024-10-30 07:36:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730273810000|2024-10-30 07:36:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730273820000|2024-10-30 07:37:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1730273830000|2024-10-30 07:37:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1730273860000|2024-10-30 07:37:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1730273870000|2024-10-30 07:37:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1730273900000|2024-10-30 07:38:20|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1730273940000|2024-10-30 07:39:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730273950000|2024-10-30 07:39:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|5
1730273970000|2024-10-30 07:39:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730274000000|2024-10-30 07:40:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730274030000|2024-10-30 07:40:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1730274060000|2024-10-30 07:41:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730274080000|2024-10-30 07:41:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730274090000|2024-10-30 07:41:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730274140000|2024-10-30 07:42:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|4
1730274150000|2024-10-30 07:42:30|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730274240000|2024-10-30 07:44:00|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|2
1730274250000|2024-10-30 07:44:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730274260000|2024-10-30 07:44:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730274300000|2024-10-30 07:45:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730274310000|2024-10-30 07:45:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730274320000|2024-10-30 07:45:20|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1730274340000|2024-10-30 07:45:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1730274360000|2024-10-30 07:46:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730274370000|2024-10-30 07:46:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1730274390000|2024-10-30 07:46:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730274420000|2024-10-30 07:47:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730274430000|2024-10-30 07:47:10|46.82|46.52|46.79|46.49|46.83|46.53|46.79|46.49|5
1730274440000|2024-10-30 07:47:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730274460000|2024-10-30 07:47:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730274470000|2024-10-30 07:47:50|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|3
1730274490000|2024-10-30 07:48:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730274500000|2024-10-30 07:48:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730274520000|2024-10-30 07:48:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730274550000|2024-10-30 07:49:10|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|4
1730274580000|2024-10-30 07:49:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1730274590000|2024-10-30 07:49:50|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1730274600000|2024-10-30 07:50:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1730274610000|2024-10-30 07:50:10|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|3
1730274620000|2024-10-30 07:50:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730274630000|2024-10-30 07:50:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|6
1730274640000|2024-10-30 07:50:40|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1730274660000|2024-10-30 07:51:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730274700000|2024-10-30 07:51:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730274730000|2024-10-30 07:52:10|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730274750000|2024-10-30 07:52:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730274760000|2024-10-30 07:52:40|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1730274800000|2024-10-30 07:53:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730274810000|2024-10-30 07:53:30|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730274830000|2024-10-30 07:53:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730274860000|2024-10-30 07:54:20|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|5
1730274900000|2024-10-30 07:55:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|5
1730274910000|2024-10-30 07:55:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730274920000|2024-10-30 07:55:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1730274950000|2024-10-30 07:55:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730274960000|2024-10-30 07:56:00|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730274970000|2024-10-30 07:56:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730274980000|2024-10-30 07:56:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1730274990000|2024-10-30 07:56:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730275000000|2024-10-30 07:56:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730275020000|2024-10-30 07:57:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730275030000|2024-10-30 07:57:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730275040000|2024-10-30 07:57:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730275060000|2024-10-30 07:57:40|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275070000|2024-10-30 07:57:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1730275080000|2024-10-30 07:58:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730275090000|2024-10-30 07:58:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275100000|2024-10-30 07:58:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|4
1730275150000|2024-10-30 07:59:10|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730275160000|2024-10-30 07:59:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730275170000|2024-10-30 07:59:30|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730275180000|2024-10-30 07:59:40|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1730275240000|2024-10-30 08:00:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1730275280000|2024-10-30 08:01:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730275310000|2024-10-30 08:01:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730275340000|2024-10-30 08:02:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275350000|2024-10-30 08:02:30|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|8
1730275360000|2024-10-30 08:02:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730275370000|2024-10-30 08:02:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1730275380000|2024-10-30 08:03:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730275390000|2024-10-30 08:03:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730275400000|2024-10-30 08:03:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1730275430000|2024-10-30 08:03:50|46.97|46.67|47|46.7|47|46.7|46.97|46.67|7
1730275440000|2024-10-30 08:04:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730275460000|2024-10-30 08:04:20|47|46.7|47|46.7|47|46.7|46.99|46.69|7
1730275490000|2024-10-30 08:04:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730275500000|2024-10-30 08:05:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1730275510000|2024-10-30 08:05:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1730275530000|2024-10-30 08:05:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730275540000|2024-10-30 08:05:40|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|3
1730275560000|2024-10-30 08:06:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275570000|2024-10-30 08:06:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1730275580000|2024-10-30 08:06:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1730275590000|2024-10-30 08:06:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1730275620000|2024-10-30 08:07:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730275630000|2024-10-30 08:07:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275640000|2024-10-30 08:07:20|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730275650000|2024-10-30 08:07:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|10
1730275660000|2024-10-30 08:07:40|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1730275670000|2024-10-30 08:07:50|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|5
1730275680000|2024-10-30 08:08:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730275690000|2024-10-30 08:08:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1730275700000|2024-10-30 08:08:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730275740000|2024-10-30 08:09:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730275770000|2024-10-30 08:09:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730275780000|2024-10-30 08:09:40|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1730275800000|2024-10-30 08:10:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730275810000|2024-10-30 08:10:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730275840000|2024-10-30 08:10:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1730275860000|2024-10-30 08:11:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730275880000|2024-10-30 08:11:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730275900000|2024-10-30 08:11:40|46.95|46.65|46.96|46.66|46.96|46.66|46.94|46.64|4
1730275910000|2024-10-30 08:11:50|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|4
1730275920000|2024-10-30 08:12:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|12
1730275930000|2024-10-30 08:12:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1730275940000|2024-10-30 08:12:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730275950000|2024-10-30 08:12:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1730275960000|2024-10-30 08:12:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730275980000|2024-10-30 08:13:00|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1730275990000|2024-10-30 08:13:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1730276000000|2024-10-30 08:13:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730276020000|2024-10-30 08:13:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730276030000|2024-10-30 08:13:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730276040000|2024-10-30 08:14:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730276050000|2024-10-30 08:14:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1730276060000|2024-10-30 08:14:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730276080000|2024-10-30 08:14:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1730276090000|2024-10-30 08:14:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730276100000|2024-10-30 08:15:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1730276110000|2024-10-30 08:15:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1730276120000|2024-10-30 08:15:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1730276140000|2024-10-30 08:15:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730276150000|2024-10-30 08:15:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1730276160000|2024-10-30 08:16:00|47|46.7|47|46.7|47.01|46.71|47|46.7|11
1730276170000|2024-10-30 08:16:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730276200000|2024-10-30 08:16:40|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1730276210000|2024-10-30 08:16:50|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1730276230000|2024-10-30 08:17:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1730276240000|2024-10-30 08:17:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730276270000|2024-10-30 08:17:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1730276280000|2024-10-30 08:18:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1730276360000|2024-10-30 08:19:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|10
1730276370000|2024-10-30 08:19:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|6
1730276420000|2024-10-30 08:20:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|4
1730276430000|2024-10-30 08:20:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730276440000|2024-10-30 08:20:40|46.97|46.67|46.97|46.67|46.97|46.67|46.96|46.66|3
1730276450000|2024-10-30 08:20:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1730276500000|2024-10-30 08:21:40|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1730276550000|2024-10-30 08:22:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1730276640000|2024-10-30 08:24:00|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1730276650000|2024-10-30 08:24:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1730276670000|2024-10-30 08:24:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1730276680000|2024-10-30 08:24:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|10
1730276690000|2024-10-30 08:24:50|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1730276700000|2024-10-30 08:25:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1730276710000|2024-10-30 08:25:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1730276760000|2024-10-30 08:26:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730276810000|2024-10-30 08:26:50|46.98|46.68|46.96|46.66|46.98|46.68|46.95|46.65|7
1730276870000|2024-10-30 08:27:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730276880000|2024-10-30 08:28:00|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1730276910000|2024-10-30 08:28:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730276920000|2024-10-30 08:28:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1730276930000|2024-10-30 08:28:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1730276940000|2024-10-30 08:29:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1730276980000|2024-10-30 08:29:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1730277020000|2024-10-30 08:30:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1730277060000|2024-10-30 08:31:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1730277070000|2024-10-30 08:31:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1730277080000|2024-10-30 08:31:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1730277090000|2024-10-30 08:31:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1730277100000|2024-10-30 08:31:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1730277110000|2024-10-30 08:31:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1730277200000|2024-10-30 08:33:20|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1730277220000|2024-10-30 08:33:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1730277230000|2024-10-30 08:33:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|8
1730277270000|2024-10-30 08:34:30|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1730277280000|2024-10-30 08:34:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1730277310000|2024-10-30 08:35:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1730277350000|2024-10-30 08:35:50|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1730277360000|2024-10-30 08:36:00|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|5
1730277410000|2024-10-30 08:36:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1730277420000|2024-10-30 08:37:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1730277430000|2024-10-30 08:37:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|4
1730277440000|2024-10-30 08:37:20|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1730277460000|2024-10-30 08:37:40|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1730277500000|2024-10-30 08:38:20|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|3
1730277510000|2024-10-30 08:38:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1730277520000|2024-10-30 08:38:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1730277530000|2024-10-30 08:38:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|10
1730277540000|2024-10-30 08:39:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730277550000|2024-10-30 08:39:10|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|4
1730277560000|2024-10-30 08:39:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1730277580000|2024-10-30 08:39:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1730277590000|2024-10-30 08:39:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|6
1730277600000|2024-10-30 08:40:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730277610000|2024-10-30 08:40:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1730277620000|2024-10-30 08:40:20|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|3
1730277650000|2024-10-30 08:40:50|46.92|46.62|46.9|46.6|46.92|46.62|46.9|46.6|5
1730277680000|2024-10-30 08:41:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730277710000|2024-10-30 08:41:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1730277720000|2024-10-30 08:42:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730277740000|2024-10-30 08:42:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730277750000|2024-10-30 08:42:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730277780000|2024-10-30 08:43:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730277800000|2024-10-30 08:43:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730277830000|2024-10-30 08:43:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730277840000|2024-10-30 08:44:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730277880000|2024-10-30 08:44:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730277890000|2024-10-30 08:44:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1730277900000|2024-10-30 08:45:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1730277920000|2024-10-30 08:45:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730277930000|2024-10-30 08:45:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730277940000|2024-10-30 08:45:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1730277980000|2024-10-30 08:46:20|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|5
1730277990000|2024-10-30 08:46:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730278000000|2024-10-30 08:46:40|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|4
1730278010000|2024-10-30 08:46:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730278020000|2024-10-30 08:47:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1730278030000|2024-10-30 08:47:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1730278040000|2024-10-30 08:47:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730278050000|2024-10-30 08:47:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730278060000|2024-10-30 08:47:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730278070000|2024-10-30 08:47:50|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1730278080000|2024-10-30 08:48:00|46.68|46.38|46.64|46.34|46.68|46.38|46.64|46.34|4
1730278090000|2024-10-30 08:48:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730278100000|2024-10-30 08:48:20|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730278110000|2024-10-30 08:48:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1730278120000|2024-10-30 08:48:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730278130000|2024-10-30 08:48:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278140000|2024-10-30 08:49:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1730278150000|2024-10-30 08:49:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730278160000|2024-10-30 08:49:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278170000|2024-10-30 08:49:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730278180000|2024-10-30 08:49:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278200000|2024-10-30 08:50:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278210000|2024-10-30 08:50:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1730278220000|2024-10-30 08:50:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730278230000|2024-10-30 08:50:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730278250000|2024-10-30 08:50:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278260000|2024-10-30 08:51:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730278270000|2024-10-30 08:51:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730278280000|2024-10-30 08:51:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730278300000|2024-10-30 08:51:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730278310000|2024-10-30 08:51:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730278320000|2024-10-30 08:52:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1730278330000|2024-10-30 08:52:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730278340000|2024-10-30 08:52:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278360000|2024-10-30 08:52:40|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|7
1730278370000|2024-10-30 08:52:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730278380000|2024-10-30 08:53:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1730278400000|2024-10-30 08:53:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278430000|2024-10-30 08:53:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730278440000|2024-10-30 08:54:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730278450000|2024-10-30 08:54:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730278470000|2024-10-30 08:54:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278490000|2024-10-30 08:54:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278500000|2024-10-30 08:55:00|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1730278510000|2024-10-30 08:55:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730278570000|2024-10-30 08:56:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730278580000|2024-10-30 08:56:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730278600000|2024-10-30 08:56:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730278650000|2024-10-30 08:57:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730278680000|2024-10-30 08:58:00|46.61|46.31|46.56|46.26|46.61|46.31|46.56|46.26|4
1730278690000|2024-10-30 08:58:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730278700000|2024-10-30 08:58:20|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1730278710000|2024-10-30 08:58:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730278740000|2024-10-30 08:59:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730278760000|2024-10-30 08:59:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730278770000|2024-10-30 08:59:30|46.53|46.23|46.52|46.22|46.53|46.23|46.51|46.21|6
1730278780000|2024-10-30 08:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730278790000|2024-10-30 08:59:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730278810000|2024-10-30 09:00:10|46.56|46.26|46.53|46.23|46.56|46.26|46.52|46.22|8
1730278820000|2024-10-30 09:00:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1730278840000|2024-10-30 09:00:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1730278860000|2024-10-30 09:01:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730278870000|2024-10-30 09:01:10|46.56|46.26|46.61|46.31|46.61|46.31|46.56|46.26|5
1730278880000|2024-10-30 09:01:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730278890000|2024-10-30 09:01:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1730278900000|2024-10-30 09:01:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278930000|2024-10-30 09:02:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730278940000|2024-10-30 09:02:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730278970000|2024-10-30 09:02:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730278980000|2024-10-30 09:03:00|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1730279000000|2024-10-30 09:03:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279030000|2024-10-30 09:03:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1730279040000|2024-10-30 09:04:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730279100000|2024-10-30 09:05:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730279110000|2024-10-30 09:05:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1730279140000|2024-10-30 09:05:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730279180000|2024-10-30 09:06:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279190000|2024-10-30 09:06:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730279230000|2024-10-30 09:07:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1730279280000|2024-10-30 09:08:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1730279290000|2024-10-30 09:08:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1730279300000|2024-10-30 09:08:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730279320000|2024-10-30 09:08:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279350000|2024-10-30 09:09:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279360000|2024-10-30 09:09:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730279370000|2024-10-30 09:09:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730279380000|2024-10-30 09:09:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730279400000|2024-10-30 09:10:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279410000|2024-10-30 09:10:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730279430000|2024-10-30 09:10:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730279440000|2024-10-30 09:10:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279450000|2024-10-30 09:10:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279460000|2024-10-30 09:11:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730279500000|2024-10-30 09:11:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279510000|2024-10-30 09:11:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730279540000|2024-10-30 09:12:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730279550000|2024-10-30 09:12:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279560000|2024-10-30 09:12:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279570000|2024-10-30 09:12:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279580000|2024-10-30 09:13:00|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|4
1730279590000|2024-10-30 09:13:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279600000|2024-10-30 09:13:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279610000|2024-10-30 09:13:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730279620000|2024-10-30 09:13:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279650000|2024-10-30 09:14:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279660000|2024-10-30 09:14:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730279690000|2024-10-30 09:14:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730279720000|2024-10-30 09:15:20|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|5
1730279730000|2024-10-30 09:15:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279750000|2024-10-30 09:15:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279760000|2024-10-30 09:16:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1730279770000|2024-10-30 09:16:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730279810000|2024-10-30 09:16:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730279820000|2024-10-30 09:17:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730279840000|2024-10-30 09:17:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1730279850000|2024-10-30 09:17:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279860000|2024-10-30 09:17:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279870000|2024-10-30 09:17:50|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1730279880000|2024-10-30 09:18:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730279890000|2024-10-30 09:18:10|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1730279900000|2024-10-30 09:18:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730279910000|2024-10-30 09:18:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730279920000|2024-10-30 09:18:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730279930000|2024-10-30 09:18:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730279940000|2024-10-30 09:19:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730279960000|2024-10-30 09:19:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730279980000|2024-10-30 09:19:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730280010000|2024-10-30 09:20:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730280020000|2024-10-30 09:20:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730280030000|2024-10-30 09:20:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730280040000|2024-10-30 09:20:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730280060000|2024-10-30 09:21:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1730280070000|2024-10-30 09:21:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730280080000|2024-10-30 09:21:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730280090000|2024-10-30 09:21:30|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|5
1730280110000|2024-10-30 09:21:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730280120000|2024-10-30 09:22:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730280130000|2024-10-30 09:22:10|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|4
1730280140000|2024-10-30 09:22:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730280150000|2024-10-30 09:22:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1730280170000|2024-10-30 09:22:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730280180000|2024-10-30 09:23:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|12
1730280190000|2024-10-30 09:23:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730280200000|2024-10-30 09:23:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730280210000|2024-10-30 09:23:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730280220000|2024-10-30 09:23:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1730280310000|2024-10-30 09:25:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730280320000|2024-10-30 09:25:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730280360000|2024-10-30 09:26:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730280390000|2024-10-30 09:26:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730280430000|2024-10-30 09:27:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730280440000|2024-10-30 09:27:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730280450000|2024-10-30 09:27:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730280480000|2024-10-30 09:28:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730280490000|2024-10-30 09:28:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1730280510000|2024-10-30 09:28:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730280520000|2024-10-30 09:28:40|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1730280530000|2024-10-30 09:28:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730280540000|2024-10-30 09:29:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730280550000|2024-10-30 09:29:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1730280590000|2024-10-30 09:29:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730280600000|2024-10-30 09:30:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1730280610000|2024-10-30 09:30:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730280630000|2024-10-30 09:30:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730280640000|2024-10-30 09:30:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1730280650000|2024-10-30 09:30:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1730280660000|2024-10-30 09:31:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730280670000|2024-10-30 09:31:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730280680000|2024-10-30 09:31:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730280710000|2024-10-30 09:31:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730280770000|2024-10-30 09:32:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730280790000|2024-10-30 09:33:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730280830000|2024-10-30 09:33:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730280860000|2024-10-30 09:34:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1730280870000|2024-10-30 09:34:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1730280880000|2024-10-30 09:34:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730280890000|2024-10-30 09:34:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|7
1730280900000|2024-10-30 09:35:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730280910000|2024-10-30 09:35:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1730280930000|2024-10-30 09:35:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730280940000|2024-10-30 09:35:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730280990000|2024-10-30 09:36:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281000000|2024-10-30 09:36:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281010000|2024-10-30 09:36:50|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1730281020000|2024-10-30 09:37:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281030000|2024-10-30 09:37:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281090000|2024-10-30 09:38:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730281100000|2024-10-30 09:38:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1730281110000|2024-10-30 09:38:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281120000|2024-10-30 09:38:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281130000|2024-10-30 09:38:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1730281140000|2024-10-30 09:39:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1730281150000|2024-10-30 09:39:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1730281180000|2024-10-30 09:39:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281210000|2024-10-30 09:40:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730281220000|2024-10-30 09:40:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730281240000|2024-10-30 09:40:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281270000|2024-10-30 09:41:10|46.77|46.47|46.77|46.47|46.79|46.49|46.77|46.47|5
1730281280000|2024-10-30 09:41:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730281290000|2024-10-30 09:41:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1730281300000|2024-10-30 09:41:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730281310000|2024-10-30 09:41:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730281320000|2024-10-30 09:42:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730281330000|2024-10-30 09:42:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730281340000|2024-10-30 09:42:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730281350000|2024-10-30 09:42:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730281360000|2024-10-30 09:42:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281370000|2024-10-30 09:42:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281380000|2024-10-30 09:43:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730281390000|2024-10-30 09:43:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281420000|2024-10-30 09:43:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281430000|2024-10-30 09:43:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730281440000|2024-10-30 09:44:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1730281450000|2024-10-30 09:44:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|2
1730281460000|2024-10-30 09:44:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730281510000|2024-10-30 09:45:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730281520000|2024-10-30 09:45:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281530000|2024-10-30 09:45:30|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|8
1730281540000|2024-10-30 09:45:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281550000|2024-10-30 09:45:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1730281560000|2024-10-30 09:46:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730281570000|2024-10-30 09:46:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730281580000|2024-10-30 09:46:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730281630000|2024-10-30 09:47:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730281660000|2024-10-30 09:47:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730281690000|2024-10-30 09:48:10|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281730000|2024-10-30 09:48:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281740000|2024-10-30 09:49:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730281750000|2024-10-30 09:49:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730281760000|2024-10-30 09:49:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730281770000|2024-10-30 09:49:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730281780000|2024-10-30 09:49:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730281790000|2024-10-30 09:49:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730281800000|2024-10-30 09:50:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730281810000|2024-10-30 09:50:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730281820000|2024-10-30 09:50:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730281830000|2024-10-30 09:50:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281840000|2024-10-30 09:50:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730281860000|2024-10-30 09:51:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1730281880000|2024-10-30 09:51:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730281900000|2024-10-30 09:51:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730281910000|2024-10-30 09:51:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730281950000|2024-10-30 09:52:30|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1730281960000|2024-10-30 09:52:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1730281970000|2024-10-30 09:52:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730281980000|2024-10-30 09:53:00|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1730281990000|2024-10-30 09:53:10|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1730282000000|2024-10-30 09:53:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730282010000|2024-10-30 09:53:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730282030000|2024-10-30 09:53:50|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1730282040000|2024-10-30 09:54:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730282050000|2024-10-30 09:54:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730282080000|2024-10-30 09:54:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730282100000|2024-10-30 09:55:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730282160000|2024-10-30 09:56:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730282180000|2024-10-30 09:56:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730282190000|2024-10-30 09:56:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730282210000|2024-10-30 09:56:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730282220000|2024-10-30 09:57:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1730282230000|2024-10-30 09:57:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1730282250000|2024-10-30 09:57:30|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1730282260000|2024-10-30 09:57:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1730282270000|2024-10-30 09:57:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1730282300000|2024-10-30 09:58:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1730282320000|2024-10-30 09:58:40|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1730282330000|2024-10-30 09:58:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730282360000|2024-10-30 09:59:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730282370000|2024-10-30 09:59:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730282390000|2024-10-30 09:59:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730282400000|2024-10-30 10:00:00|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1730282410000|2024-10-30 10:00:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730282420000|2024-10-30 10:00:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730282440000|2024-10-30 10:00:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730282450000|2024-10-30 10:00:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1730282460000|2024-10-30 10:01:00|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|4
1730282470000|2024-10-30 10:01:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730282480000|2024-10-30 10:01:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730282490000|2024-10-30 10:01:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1730282500000|2024-10-30 10:01:40|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1730282510000|2024-10-30 10:01:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730282520000|2024-10-30 10:02:00|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|4
1730282530000|2024-10-30 10:02:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730282540000|2024-10-30 10:02:20|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1730282560000|2024-10-30 10:02:40|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|4
1730282570000|2024-10-30 10:02:50|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730282580000|2024-10-30 10:03:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1730282590000|2024-10-30 10:03:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1730282600000|2024-10-30 10:03:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|5
1730282610000|2024-10-30 10:03:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1730282620000|2024-10-30 10:03:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1730282630000|2024-10-30 10:03:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1730282640000|2024-10-30 10:04:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1730282650000|2024-10-30 10:04:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730282660000|2024-10-30 10:04:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730282670000|2024-10-30 10:04:30|46.82|46.52|46.8|46.5|46.83|46.53|46.8|46.5|5
1730282680000|2024-10-30 10:04:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730282700000|2024-10-30 10:05:00|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1730282720000|2024-10-30 10:05:20|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|5
1730282730000|2024-10-30 10:05:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1730282740000|2024-10-30 10:05:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730282750000|2024-10-30 10:05:50|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1730282760000|2024-10-30 10:06:00|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1730282770000|2024-10-30 10:06:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730282810000|2024-10-30 10:06:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730282820000|2024-10-30 10:07:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730282840000|2024-10-30 10:07:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1730282880000|2024-10-30 10:08:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730282890000|2024-10-30 10:08:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730282900000|2024-10-30 10:08:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730282940000|2024-10-30 10:09:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730282960000|2024-10-30 10:09:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730282970000|2024-10-30 10:09:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1730282980000|2024-10-30 10:09:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1730282990000|2024-10-30 10:09:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730283000000|2024-10-30 10:10:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730283010000|2024-10-30 10:10:10|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1730283020000|2024-10-30 10:10:20|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|5
1730283030000|2024-10-30 10:10:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730283040000|2024-10-30 10:10:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1730283050000|2024-10-30 10:10:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730283060000|2024-10-30 10:11:00|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|6
1730283070000|2024-10-30 10:11:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1730283080000|2024-10-30 10:11:20|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|6
1730283110000|2024-10-30 10:11:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730283120000|2024-10-30 10:12:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730283130000|2024-10-30 10:12:10|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1730283150000|2024-10-30 10:12:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730283160000|2024-10-30 10:12:40|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1730283180000|2024-10-30 10:13:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1730283190000|2024-10-30 10:13:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730283200000|2024-10-30 10:13:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730283220000|2024-10-30 10:13:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730283240000|2024-10-30 10:14:00|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1730283300000|2024-10-30 10:15:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730283310000|2024-10-30 10:15:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730283320000|2024-10-30 10:15:20|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730283350000|2024-10-30 10:15:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730283390000|2024-10-30 10:16:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1730283400000|2024-10-30 10:16:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1730283420000|2024-10-30 10:17:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1730283430000|2024-10-30 10:17:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1730283440000|2024-10-30 10:17:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730283450000|2024-10-30 10:17:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730283490000|2024-10-30 10:18:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1730283500000|2024-10-30 10:18:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1730283510000|2024-10-30 10:18:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|2
1730283520000|2024-10-30 10:18:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730283570000|2024-10-30 10:19:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730283580000|2024-10-30 10:19:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730283600000|2024-10-30 10:20:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|4
1730283610000|2024-10-30 10:20:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730283620000|2024-10-30 10:20:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730283640000|2024-10-30 10:20:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730283660000|2024-10-30 10:21:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1730283670000|2024-10-30 10:21:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730283680000|2024-10-30 10:21:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730283690000|2024-10-30 10:21:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1730283710000|2024-10-30 10:21:50|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1730283730000|2024-10-30 10:22:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730283740000|2024-10-30 10:22:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1730283750000|2024-10-30 10:22:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730283770000|2024-10-30 10:22:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730283790000|2024-10-30 10:23:10|46.79|46.49|46.78|46.48|46.79|46.49|46.77|46.47|4
1730283800000|2024-10-30 10:23:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730283810000|2024-10-30 10:23:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730283820000|2024-10-30 10:23:40|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1730283830000|2024-10-30 10:23:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730283850000|2024-10-30 10:24:10|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|7
1730283860000|2024-10-30 10:24:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1730283870000|2024-10-30 10:24:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730283930000|2024-10-30 10:25:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730283940000|2024-10-30 10:25:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730283950000|2024-10-30 10:25:50|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1730283960000|2024-10-30 10:26:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730283970000|2024-10-30 10:26:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730283990000|2024-10-30 10:26:30|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730284010000|2024-10-30 10:26:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730284020000|2024-10-30 10:27:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730284030000|2024-10-30 10:27:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1730284040000|2024-10-30 10:27:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730284110000|2024-10-30 10:28:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730284140000|2024-10-30 10:29:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730284160000|2024-10-30 10:29:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730284170000|2024-10-30 10:29:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730284180000|2024-10-30 10:29:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1730284210000|2024-10-30 10:30:10|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1730284220000|2024-10-30 10:30:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1730284230000|2024-10-30 10:30:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|7
1730284240000|2024-10-30 10:30:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730284250000|2024-10-30 10:30:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730284260000|2024-10-30 10:31:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730284420000|2024-10-30 10:33:40|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|2
1730284450000|2024-10-30 10:34:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1730284460000|2024-10-30 10:34:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730284470000|2024-10-30 10:34:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730284490000|2024-10-30 10:34:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1730284500000|2024-10-30 10:35:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730284510000|2024-10-30 10:35:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1730284570000|2024-10-30 10:36:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730284630000|2024-10-30 10:37:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730284690000|2024-10-30 10:38:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730284960000|2024-10-30 10:42:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730284990000|2024-10-30 10:43:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730285000000|2024-10-30 10:43:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730285010000|2024-10-30 10:43:30|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|3
1730285020000|2024-10-30 10:43:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1730285030000|2024-10-30 10:43:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730285050000|2024-10-30 10:44:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|11
1730285060000|2024-10-30 10:44:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1730285070000|2024-10-30 10:44:30|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730285080000|2024-10-30 10:44:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730285090000|2024-10-30 10:44:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730285100000|2024-10-30 10:45:00|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1730285140000|2024-10-30 10:45:40|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1730285160000|2024-10-30 10:46:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730285170000|2024-10-30 10:46:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730285180000|2024-10-30 10:46:20|46.63|46.33|46.58|46.28|46.63|46.33|46.58|46.28|3
1730285190000|2024-10-30 10:46:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1730285200000|2024-10-30 10:46:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1730285210000|2024-10-30 10:46:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730285220000|2024-10-30 10:47:00|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|6
1730285230000|2024-10-30 10:47:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730285240000|2024-10-30 10:47:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730285260000|2024-10-30 10:47:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730285270000|2024-10-30 10:47:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730285280000|2024-10-30 10:48:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730285290000|2024-10-30 10:48:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730285300000|2024-10-30 10:48:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730285310000|2024-10-30 10:48:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730285330000|2024-10-30 10:48:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730285350000|2024-10-30 10:49:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730285370000|2024-10-30 10:49:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730285380000|2024-10-30 10:49:40|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|5
1730285400000|2024-10-30 10:50:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730285410000|2024-10-30 10:50:10|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|4
1730285430000|2024-10-30 10:50:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730285440000|2024-10-30 10:50:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730285480000|2024-10-30 10:51:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285490000|2024-10-30 10:51:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730285500000|2024-10-30 10:51:40|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1730285510000|2024-10-30 10:51:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285520000|2024-10-30 10:52:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730285530000|2024-10-30 10:52:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730285580000|2024-10-30 10:53:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730285660000|2024-10-30 10:54:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285670000|2024-10-30 10:54:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285690000|2024-10-30 10:54:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730285700000|2024-10-30 10:55:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730285720000|2024-10-30 10:55:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730285730000|2024-10-30 10:55:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285740000|2024-10-30 10:55:40|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730285750000|2024-10-30 10:55:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285760000|2024-10-30 10:56:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285770000|2024-10-30 10:56:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730285820000|2024-10-30 10:57:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730285830000|2024-10-30 10:57:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730285870000|2024-10-30 10:57:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285880000|2024-10-30 10:58:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730285890000|2024-10-30 10:58:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285940000|2024-10-30 10:59:00|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730285960000|2024-10-30 10:59:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285970000|2024-10-30 10:59:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730285980000|2024-10-30 10:59:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730285990000|2024-10-30 10:59:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730286000000|2024-10-30 11:00:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730286010000|2024-10-30 11:00:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730286030000|2024-10-30 11:00:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286040000|2024-10-30 11:00:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730286060000|2024-10-30 11:01:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1730286070000|2024-10-30 11:01:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1730286090000|2024-10-30 11:01:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730286110000|2024-10-30 11:01:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730286120000|2024-10-30 11:02:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286130000|2024-10-30 11:02:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730286140000|2024-10-30 11:02:20|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1730286150000|2024-10-30 11:02:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730286170000|2024-10-30 11:02:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730286190000|2024-10-30 11:03:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286200000|2024-10-30 11:03:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730286210000|2024-10-30 11:03:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730286220000|2024-10-30 11:03:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730286230000|2024-10-30 11:03:50|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1730286240000|2024-10-30 11:04:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730286250000|2024-10-30 11:04:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730286260000|2024-10-30 11:04:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730286270000|2024-10-30 11:04:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730286280000|2024-10-30 11:04:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730286290000|2024-10-30 11:04:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730286300000|2024-10-30 11:05:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730286320000|2024-10-30 11:05:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730286340000|2024-10-30 11:05:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730286350000|2024-10-30 11:05:50|46.48|46.18|46.52|46.22|46.53|46.23|46.48|46.18|6
1730286360000|2024-10-30 11:06:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730286370000|2024-10-30 11:06:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286380000|2024-10-30 11:06:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730286390000|2024-10-30 11:06:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286400000|2024-10-30 11:06:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286410000|2024-10-30 11:06:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286420000|2024-10-30 11:07:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730286430000|2024-10-30 11:07:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730286450000|2024-10-30 11:07:30|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1730286460000|2024-10-30 11:07:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286470000|2024-10-30 11:07:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730286480000|2024-10-30 11:08:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286490000|2024-10-30 11:08:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730286520000|2024-10-30 11:08:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730286530000|2024-10-30 11:08:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286550000|2024-10-30 11:09:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730286560000|2024-10-30 11:09:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286570000|2024-10-30 11:09:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730286580000|2024-10-30 11:09:40|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730286590000|2024-10-30 11:09:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730286600000|2024-10-30 11:10:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286610000|2024-10-30 11:10:10|46.5|46.2|46.5|46.2|46.5|46.2|46.48|46.18|5
1730286620000|2024-10-30 11:10:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286630000|2024-10-30 11:10:30|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1730286640000|2024-10-30 11:10:40|46.49|46.19|46.48|46.18|46.5|46.2|46.46|46.16|7
1730286650000|2024-10-30 11:10:50|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1730286660000|2024-10-30 11:11:00|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|7
1730286670000|2024-10-30 11:11:10|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|5
1730286680000|2024-10-30 11:11:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286690000|2024-10-30 11:11:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730286700000|2024-10-30 11:11:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730286710000|2024-10-30 11:11:50|46.52|46.22|46.5|46.2|46.52|46.22|46.49|46.19|8
1730286720000|2024-10-30 11:12:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730286730000|2024-10-30 11:12:10|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1730286740000|2024-10-30 11:12:20|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730286750000|2024-10-30 11:12:30|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1730286760000|2024-10-30 11:12:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730286770000|2024-10-30 11:12:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730286780000|2024-10-30 11:13:00|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|5
1730286790000|2024-10-30 11:13:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730286800000|2024-10-30 11:13:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730286810000|2024-10-30 11:13:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730286820000|2024-10-30 11:13:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730286830000|2024-10-30 11:13:50|46.51|46.21|46.47|46.17|46.51|46.21|46.47|46.17|4
1730286840000|2024-10-30 11:14:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730286850000|2024-10-30 11:14:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|8
1730286860000|2024-10-30 11:14:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730286870000|2024-10-30 11:14:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730286890000|2024-10-30 11:14:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730286900000|2024-10-30 11:15:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730286910000|2024-10-30 11:15:10|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1730286930000|2024-10-30 11:15:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730286940000|2024-10-30 11:15:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730286950000|2024-10-30 11:15:50|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|5
1730286960000|2024-10-30 11:16:00|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1730286980000|2024-10-30 11:16:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730286990000|2024-10-30 11:16:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730287010000|2024-10-30 11:16:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730287020000|2024-10-30 11:17:00|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1730287030000|2024-10-30 11:17:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730287040000|2024-10-30 11:17:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730287060000|2024-10-30 11:17:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730287070000|2024-10-30 11:17:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730287080000|2024-10-30 11:18:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730287090000|2024-10-30 11:18:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730287100000|2024-10-30 11:18:20|46.53|46.23|46.48|46.18|46.53|46.23|46.48|46.18|4
1730287110000|2024-10-30 11:18:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1730287120000|2024-10-30 11:18:40|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1730287130000|2024-10-30 11:18:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730287140000|2024-10-30 11:19:00|46.51|46.21|46.48|46.18|46.51|46.21|46.47|46.17|7
1730287150000|2024-10-30 11:19:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730287170000|2024-10-30 11:19:30|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1730287180000|2024-10-30 11:19:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730287190000|2024-10-30 11:19:50|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1730287200000|2024-10-30 11:20:00|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|4
1730287210000|2024-10-30 11:20:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730287220000|2024-10-30 11:20:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1730287230000|2024-10-30 11:20:30|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730287240000|2024-10-30 11:20:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730287250000|2024-10-30 11:20:50|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1730287260000|2024-10-30 11:21:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1730287270000|2024-10-30 11:21:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730287280000|2024-10-30 11:21:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730287290000|2024-10-30 11:21:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730287300000|2024-10-30 11:21:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1730287320000|2024-10-30 11:22:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730287330000|2024-10-30 11:22:10|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1730287340000|2024-10-30 11:22:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730287350000|2024-10-30 11:22:30|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|5
1730287360000|2024-10-30 11:22:40|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|2
1730287370000|2024-10-30 11:22:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730287390000|2024-10-30 11:23:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730287400000|2024-10-30 11:23:20|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|3
1730287410000|2024-10-30 11:23:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730287420000|2024-10-30 11:23:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730287430000|2024-10-30 11:23:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730287440000|2024-10-30 11:24:00|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1730287470000|2024-10-30 11:24:30|46.37|46.07|46.37|46.07|46.37|46.07|46.35|46.05|4
1730287480000|2024-10-30 11:24:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730287490000|2024-10-30 11:24:50|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1730287500000|2024-10-30 11:25:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|6
1730287510000|2024-10-30 11:25:10|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1730287520000|2024-10-30 11:25:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730287530000|2024-10-30 11:25:30|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|5
1730287560000|2024-10-30 11:26:00|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|8
1730287570000|2024-10-30 11:26:10|46.29|45.99|46.27|45.97|46.31|46.01|46.27|45.97|8
1730287580000|2024-10-30 11:26:20|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730287590000|2024-10-30 11:26:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730287600000|2024-10-30 11:26:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730287610000|2024-10-30 11:26:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|7
1730287620000|2024-10-30 11:27:00|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|2
1730287630000|2024-10-30 11:27:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730287640000|2024-10-30 11:27:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730287660000|2024-10-30 11:27:40|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1730287670000|2024-10-30 11:27:50|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730287680000|2024-10-30 11:28:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730287690000|2024-10-30 11:28:10|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|5
1730287700000|2024-10-30 11:28:20|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|3
1730287710000|2024-10-30 11:28:30|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1730287720000|2024-10-30 11:28:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730287730000|2024-10-30 11:28:50|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|2
1730287740000|2024-10-30 11:29:00|46.28|45.98|46.28|45.98|46.28|45.98|46.26|45.96|4
1730287750000|2024-10-30 11:29:10|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1730287760000|2024-10-30 11:29:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730287790000|2024-10-30 11:29:50|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1730287800000|2024-10-30 11:30:00|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1730287810000|2024-10-30 11:30:10|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730287820000|2024-10-30 11:30:20|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|5
1730287830000|2024-10-30 11:30:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730287840000|2024-10-30 11:30:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1730287850000|2024-10-30 11:30:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730287860000|2024-10-30 11:31:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730287870000|2024-10-30 11:31:10|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|6
1730287880000|2024-10-30 11:31:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730287890000|2024-10-30 11:31:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1730287900000|2024-10-30 11:31:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1730287910000|2024-10-30 11:31:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730287920000|2024-10-30 11:32:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730287930000|2024-10-30 11:32:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730287940000|2024-10-30 11:32:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730287950000|2024-10-30 11:32:30|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|7
1730287960000|2024-10-30 11:32:40|46.39|46.09|46.4|46.1|46.41|46.11|46.39|46.09|8
1730287970000|2024-10-30 11:32:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730287980000|2024-10-30 11:33:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|6
1730287990000|2024-10-30 11:33:10|46.37|46.07|46.41|46.11|46.41|46.11|46.37|46.07|6
1730288000000|2024-10-30 11:33:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730288020000|2024-10-30 11:33:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730288030000|2024-10-30 11:33:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730288060000|2024-10-30 11:34:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730288080000|2024-10-30 11:34:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730288100000|2024-10-30 11:35:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1730288110000|2024-10-30 11:35:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730288120000|2024-10-30 11:35:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730288130000|2024-10-30 11:35:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730288140000|2024-10-30 11:35:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730288150000|2024-10-30 11:35:50|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1730288160000|2024-10-30 11:36:00|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730288170000|2024-10-30 11:36:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1730288190000|2024-10-30 11:36:30|46.51|46.21|46.49|46.19|46.51|46.21|46.48|46.18|5
1730288200000|2024-10-30 11:36:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730288230000|2024-10-30 11:37:10|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|5
1730288240000|2024-10-30 11:37:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1730288270000|2024-10-30 11:37:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730288280000|2024-10-30 11:38:00|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|4
1730288290000|2024-10-30 11:38:10|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|6
1730288300000|2024-10-30 11:38:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730288310000|2024-10-30 11:38:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1730288320000|2024-10-30 11:38:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1730288330000|2024-10-30 11:38:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730288340000|2024-10-30 11:39:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730288350000|2024-10-30 11:39:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730288360000|2024-10-30 11:39:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730288370000|2024-10-30 11:39:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730288380000|2024-10-30 11:39:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730288390000|2024-10-30 11:39:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730288400000|2024-10-30 11:40:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730288410000|2024-10-30 11:40:10|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|3
1730288420000|2024-10-30 11:40:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730288430000|2024-10-30 11:40:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1730288440000|2024-10-30 11:40:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730288470000|2024-10-30 11:41:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730288480000|2024-10-30 11:41:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730288500000|2024-10-30 11:41:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730288510000|2024-10-30 11:41:50|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|5
1730288520000|2024-10-30 11:42:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730288530000|2024-10-30 11:42:10|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|2
1730288540000|2024-10-30 11:42:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730288570000|2024-10-30 11:42:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730288580000|2024-10-30 11:43:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730288590000|2024-10-30 11:43:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730288600000|2024-10-30 11:43:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730288610000|2024-10-30 11:43:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730288630000|2024-10-30 11:43:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730288640000|2024-10-30 11:44:00|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1730288650000|2024-10-30 11:44:10|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|5
1730288660000|2024-10-30 11:44:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730288670000|2024-10-30 11:44:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1730288690000|2024-10-30 11:44:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730288700000|2024-10-30 11:45:00|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730288710000|2024-10-30 11:45:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730288720000|2024-10-30 11:45:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730288730000|2024-10-30 11:45:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730288740000|2024-10-30 11:45:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730288750000|2024-10-30 11:45:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730288770000|2024-10-30 11:46:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730288780000|2024-10-30 11:46:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730288790000|2024-10-30 11:46:30|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1730288800000|2024-10-30 11:46:40|46.42|46.12|46.43|46.13|46.43|46.13|46.41|46.11|8
1730288810000|2024-10-30 11:46:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730288820000|2024-10-30 11:47:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730288830000|2024-10-30 11:47:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1730288840000|2024-10-30 11:47:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730288850000|2024-10-30 11:47:30|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730288860000|2024-10-30 11:47:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1730288870000|2024-10-30 11:47:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1730288880000|2024-10-30 11:48:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730288890000|2024-10-30 11:48:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730288910000|2024-10-30 11:48:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730288920000|2024-10-30 11:48:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1730288940000|2024-10-30 11:49:00|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730288950000|2024-10-30 11:49:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730288970000|2024-10-30 11:49:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730288980000|2024-10-30 11:49:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730288990000|2024-10-30 11:49:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730289000000|2024-10-30 11:50:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730289010000|2024-10-30 11:50:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730289020000|2024-10-30 11:50:20|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730289030000|2024-10-30 11:50:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730289040000|2024-10-30 11:50:40|46.39|46.09|46.35|46.05|46.39|46.09|46.35|46.05|4
1730289050000|2024-10-30 11:50:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730289090000|2024-10-30 11:51:30|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|3
1730289100000|2024-10-30 11:51:40|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|2
1730289110000|2024-10-30 11:51:50|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1730289120000|2024-10-30 11:52:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730289130000|2024-10-30 11:52:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730289140000|2024-10-30 11:52:20|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1730289150000|2024-10-30 11:52:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730289160000|2024-10-30 11:52:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730289170000|2024-10-30 11:52:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730289180000|2024-10-30 11:53:00|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730289190000|2024-10-30 11:53:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730289200000|2024-10-30 11:53:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730289220000|2024-10-30 11:53:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730289230000|2024-10-30 11:53:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1730289240000|2024-10-30 11:54:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730289250000|2024-10-30 11:54:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730289260000|2024-10-30 11:54:20|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|6
1730289270000|2024-10-30 11:54:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730289300000|2024-10-30 11:55:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730289310000|2024-10-30 11:55:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730289320000|2024-10-30 11:55:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730289330000|2024-10-30 11:55:30|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730289340000|2024-10-30 11:55:40|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|4
1730289350000|2024-10-30 11:55:50|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|4
1730289360000|2024-10-30 11:56:00|46.39|46.09|46.39|46.09|46.39|46.09|46.37|46.07|5
1730289370000|2024-10-30 11:56:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1730289380000|2024-10-30 11:56:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730289390000|2024-10-30 11:56:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730289400000|2024-10-30 11:56:40|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730289410000|2024-10-30 11:56:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730289420000|2024-10-30 11:57:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730289430000|2024-10-30 11:57:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|9
1730289440000|2024-10-30 11:57:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730289460000|2024-10-30 11:57:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730289470000|2024-10-30 11:57:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730289480000|2024-10-30 11:58:00|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|8
1730289500000|2024-10-30 11:58:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730289510000|2024-10-30 11:58:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730289520000|2024-10-30 11:58:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730289540000|2024-10-30 11:59:00|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|4
1730289550000|2024-10-30 11:59:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730289560000|2024-10-30 11:59:20|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1730289570000|2024-10-30 11:59:30|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730289590000|2024-10-30 11:59:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730289600000|2024-10-30 12:00:00|46.37|46.07|46.38|46.08|46.39|46.09|46.36|46.06|8
1730289610000|2024-10-30 12:00:10|46.37|46.07|46.36|46.06|46.38|46.08|46.36|46.06|4
1730289620000|2024-10-30 12:00:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730289630000|2024-10-30 12:00:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730289640000|2024-10-30 12:00:40|46.37|46.07|46.39|46.09|46.39|46.09|46.36|46.06|7
1730289650000|2024-10-30 12:00:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730289660000|2024-10-30 12:01:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730289690000|2024-10-30 12:01:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730289700000|2024-10-30 12:01:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730289710000|2024-10-30 12:01:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730289720000|2024-10-30 12:02:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730289730000|2024-10-30 12:02:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730289740000|2024-10-30 12:02:20|46.39|46.09|46.36|46.06|46.4|46.1|46.36|46.06|7
1730289750000|2024-10-30 12:02:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|3
1730289760000|2024-10-30 12:02:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730289770000|2024-10-30 12:02:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730289780000|2024-10-30 12:03:00|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1730289790000|2024-10-30 12:03:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730289810000|2024-10-30 12:03:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730289820000|2024-10-30 12:03:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730289840000|2024-10-30 12:04:00|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730289850000|2024-10-30 12:04:10|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1730289860000|2024-10-30 12:04:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730289870000|2024-10-30 12:04:30|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|3
1730289880000|2024-10-30 12:04:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730289910000|2024-10-30 12:05:10|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|4
1730289920000|2024-10-30 12:05:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730289930000|2024-10-30 12:05:30|46.19|45.89|46.22|45.92|46.22|45.92|46.19|45.89|6
1730289940000|2024-10-30 12:05:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1730289950000|2024-10-30 12:05:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730289960000|2024-10-30 12:06:00|46.23|45.93|46.31|46.01|46.31|46.01|46.23|45.93|10
1730289970000|2024-10-30 12:06:10|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|7
1730289980000|2024-10-30 12:06:20|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|4
1730289990000|2024-10-30 12:06:30|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1730290000000|2024-10-30 12:06:40|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1730290010000|2024-10-30 12:06:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|7
1730290020000|2024-10-30 12:07:00|46.37|46.07|46.39|46.09|46.4|46.1|46.37|46.07|7
1730290030000|2024-10-30 12:07:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730290040000|2024-10-30 12:07:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730290050000|2024-10-30 12:07:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730290060000|2024-10-30 12:07:40|46.37|46.07|46.38|46.08|46.38|46.08|46.35|46.05|8
1730290070000|2024-10-30 12:07:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730290080000|2024-10-30 12:08:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730290090000|2024-10-30 12:08:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730290100000|2024-10-30 12:08:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730290110000|2024-10-30 12:08:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|8
1730290120000|2024-10-30 12:08:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730290130000|2024-10-30 12:08:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730290140000|2024-10-30 12:09:00|46.45|46.15|46.48|46.18|46.49|46.19|46.45|46.15|7
1730290160000|2024-10-30 12:09:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730290170000|2024-10-30 12:09:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1730290180000|2024-10-30 12:09:40|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|5
1730290210000|2024-10-30 12:10:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730290220000|2024-10-30 12:10:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730290240000|2024-10-30 12:10:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730290250000|2024-10-30 12:10:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730290260000|2024-10-30 12:11:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730290270000|2024-10-30 12:11:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730290280000|2024-10-30 12:11:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730290310000|2024-10-30 12:11:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730290360000|2024-10-30 12:12:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730290390000|2024-10-30 12:13:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730290400000|2024-10-30 12:13:20|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|2
1730290410000|2024-10-30 12:13:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730290420000|2024-10-30 12:13:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730290430000|2024-10-30 12:13:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730290440000|2024-10-30 12:14:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730290450000|2024-10-30 12:14:10|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1730290460000|2024-10-30 12:14:20|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|4
1730290470000|2024-10-30 12:14:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730290490000|2024-10-30 12:14:50|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|4
1730290500000|2024-10-30 12:15:00|46.4|46.1|46.39|46.09|46.41|46.11|46.39|46.09|4
1730290510000|2024-10-30 12:15:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730290520000|2024-10-30 12:15:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730290530000|2024-10-30 12:15:30|46.35|46.05|46.3|46|46.35|46.05|46.3|46|6
1730290540000|2024-10-30 12:15:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730290550000|2024-10-30 12:15:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730290570000|2024-10-30 12:16:10|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1730290580000|2024-10-30 12:16:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730290590000|2024-10-30 12:16:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730290600000|2024-10-30 12:16:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1730290610000|2024-10-30 12:16:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730290620000|2024-10-30 12:17:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730290630000|2024-10-30 12:17:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730290650000|2024-10-30 12:17:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730290660000|2024-10-30 12:17:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730290670000|2024-10-30 12:17:50|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|5
1730290680000|2024-10-30 12:18:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730290690000|2024-10-30 12:18:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1730290700000|2024-10-30 12:18:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|3
1730290710000|2024-10-30 12:18:30|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1730290730000|2024-10-30 12:18:50|46.25|45.95|46.29|45.99|46.29|45.99|46.25|45.95|3
1730290740000|2024-10-30 12:19:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1730290750000|2024-10-30 12:19:10|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730290760000|2024-10-30 12:19:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730290770000|2024-10-30 12:19:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|4
1730290780000|2024-10-30 12:19:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730290790000|2024-10-30 12:19:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1730290800000|2024-10-30 12:20:00|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1730290810000|2024-10-30 12:20:10|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730290820000|2024-10-30 12:20:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730290830000|2024-10-30 12:20:30|46.34|46.04|46.37|46.07|46.37|46.07|46.34|46.04|4
1730290840000|2024-10-30 12:20:40|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|6
1730290850000|2024-10-30 12:20:50|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|4
1730290860000|2024-10-30 12:21:00|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|4
1730290870000|2024-10-30 12:21:10|46.36|46.06|46.38|46.08|46.4|46.1|46.35|46.05|9
1730290880000|2024-10-30 12:21:20|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|4
1730290890000|2024-10-30 12:21:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730290900000|2024-10-30 12:21:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1730290910000|2024-10-30 12:21:50|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|6
1730290920000|2024-10-30 12:22:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730290930000|2024-10-30 12:22:10|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|3
1730290940000|2024-10-30 12:22:20|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1730290950000|2024-10-30 12:22:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730290960000|2024-10-30 12:22:40|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730290970000|2024-10-30 12:22:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730290980000|2024-10-30 12:23:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730291000000|2024-10-30 12:23:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730291030000|2024-10-30 12:23:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730291040000|2024-10-30 12:24:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730291050000|2024-10-30 12:24:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730291060000|2024-10-30 12:24:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730291070000|2024-10-30 12:24:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730291080000|2024-10-30 12:24:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730291090000|2024-10-30 12:24:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730291100000|2024-10-30 12:25:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730291110000|2024-10-30 12:25:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730291130000|2024-10-30 12:25:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730291150000|2024-10-30 12:25:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730291160000|2024-10-30 12:26:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730291170000|2024-10-30 12:26:10|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|4
1730291180000|2024-10-30 12:26:20|46.45|46.15|46.47|46.17|46.48|46.18|46.45|46.15|4
1730291190000|2024-10-30 12:26:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730291200000|2024-10-30 12:26:40|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|8
1730291210000|2024-10-30 12:26:50|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|6
1730291220000|2024-10-30 12:27:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730291230000|2024-10-30 12:27:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730291250000|2024-10-30 12:27:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730291260000|2024-10-30 12:27:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730291270000|2024-10-30 12:27:50|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|4
1730291280000|2024-10-30 12:28:00|46.4|46.1|46.39|46.09|46.4|46.1|46.38|46.08|4
1730291290000|2024-10-30 12:28:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730291300000|2024-10-30 12:28:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730291310000|2024-10-30 12:28:30|46.34|46.04|46.3|46|46.34|46.04|46.3|46|4
1730291320000|2024-10-30 12:28:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730291330000|2024-10-30 12:28:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730291340000|2024-10-30 12:29:00|46.32|46.02|46.35|46.05|46.35|46.05|46.31|46.01|6
1730291350000|2024-10-30 12:29:10|46.37|46.07|46.39|46.09|46.39|46.09|46.36|46.06|5
1730291360000|2024-10-30 12:29:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730291400000|2024-10-30 12:30:00|46.38|46.08|46.39|46.09|46.4|46.1|46.38|46.08|4
1730291410000|2024-10-30 12:30:10|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|7
1730291420000|2024-10-30 12:30:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|5
1730291430000|2024-10-30 12:30:30|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|4
1730291440000|2024-10-30 12:30:40|46.35|46.05|46.33|46.03|46.35|46.05|46.32|46.02|5
1730291470000|2024-10-30 12:31:10|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730291480000|2024-10-30 12:31:20|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1730291490000|2024-10-30 12:31:30|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1730291500000|2024-10-30 12:31:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1730291510000|2024-10-30 12:31:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730291520000|2024-10-30 12:32:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730291530000|2024-10-30 12:32:10|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|5
1730291540000|2024-10-30 12:32:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730291550000|2024-10-30 12:32:30|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|3
1730291560000|2024-10-30 12:32:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730291580000|2024-10-30 12:33:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730291590000|2024-10-30 12:33:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730291610000|2024-10-30 12:33:30|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1730291620000|2024-10-30 12:33:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730291640000|2024-10-30 12:34:00|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|4
1730291670000|2024-10-30 12:34:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730291680000|2024-10-30 12:34:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730291690000|2024-10-30 12:34:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730291700000|2024-10-30 12:35:00|46.21|45.91|46.24|45.94|46.24|45.94|46.2|45.9|6
1730291740000|2024-10-30 12:35:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730291750000|2024-10-30 12:35:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730291760000|2024-10-30 12:36:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|3
1730291770000|2024-10-30 12:36:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730291780000|2024-10-30 12:36:20|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1730291790000|2024-10-30 12:36:30|46.22|45.92|46.23|45.93|46.25|45.95|46.22|45.92|6
1730291800000|2024-10-30 12:36:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730291810000|2024-10-30 12:36:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730291820000|2024-10-30 12:37:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730291830000|2024-10-30 12:37:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|13
1730291840000|2024-10-30 12:37:20|46.22|45.92|46.18|45.88|46.22|45.92|46.18|45.88|4
1730291850000|2024-10-30 12:37:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1730291860000|2024-10-30 12:37:40|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|4
1730291870000|2024-10-30 12:37:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1730291880000|2024-10-30 12:38:00|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|5
1730291890000|2024-10-30 12:38:10|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|3
1730291900000|2024-10-30 12:38:20|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730291910000|2024-10-30 12:38:30|46.22|45.92|46.27|45.97|46.27|45.97|46.22|45.92|2
1730291920000|2024-10-30 12:38:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730291930000|2024-10-30 12:38:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1730291940000|2024-10-30 12:39:00|46.27|45.97|46.27|45.97|46.29|45.99|46.27|45.97|15
1730291950000|2024-10-30 12:39:10|46.26|45.96|46.27|45.97|46.27|45.97|46.24|45.94|5
1730291960000|2024-10-30 12:39:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730291970000|2024-10-30 12:39:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730291980000|2024-10-30 12:39:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730292000000|2024-10-30 12:40:00|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730292010000|2024-10-30 12:40:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730292040000|2024-10-30 12:40:40|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|4
1730292050000|2024-10-30 12:40:50|46.24|45.94|46.25|45.95|46.25|45.95|46.22|45.92|6
1730292060000|2024-10-30 12:41:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|8
1730292070000|2024-10-30 12:41:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|8
1730292080000|2024-10-30 12:41:20|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|4
1730292090000|2024-10-30 12:41:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730292100000|2024-10-30 12:41:40|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1730292110000|2024-10-30 12:41:50|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1730292130000|2024-10-30 12:42:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730292140000|2024-10-30 12:42:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|6
1730292150000|2024-10-30 12:42:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730292160000|2024-10-30 12:42:40|46.3|46|46.29|45.99|46.31|46.01|46.28|45.98|8
1730292170000|2024-10-30 12:42:50|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730292180000|2024-10-30 12:43:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730292190000|2024-10-30 12:43:10|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1730292200000|2024-10-30 12:43:20|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730292210000|2024-10-30 12:43:30|46.3|46|46.3|46|46.3|46|46.29|45.99|11
1730292220000|2024-10-30 12:43:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730292230000|2024-10-30 12:43:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730292240000|2024-10-30 12:44:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730292250000|2024-10-30 12:44:10|46.28|45.98|46.26|45.96|46.28|45.98|46.25|45.95|9
1730292260000|2024-10-30 12:44:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730292270000|2024-10-30 12:44:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730292280000|2024-10-30 12:44:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730292730000|2024-10-30 12:52:10|46.27|45.97|46.31|46.01|46.31|46.01|46.27|45.97|4
1730292740000|2024-10-30 12:52:20|46.33|46.03|46.39|46.09|46.39|46.09|46.33|46.03|4
1730292750000|2024-10-30 12:52:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730292760000|2024-10-30 12:52:40|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|6
1730292770000|2024-10-30 12:52:50|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730292780000|2024-10-30 12:53:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730292790000|2024-10-30 12:53:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|10
1730292800000|2024-10-30 12:53:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730292810000|2024-10-30 12:53:30|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1730292820000|2024-10-30 12:53:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730292830000|2024-10-30 12:53:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1730292840000|2024-10-30 12:54:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730292850000|2024-10-30 12:54:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730292860000|2024-10-30 12:54:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730292870000|2024-10-30 12:54:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730292880000|2024-10-30 12:54:40|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|4
1730292890000|2024-10-30 12:54:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730292900000|2024-10-30 12:55:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730292910000|2024-10-30 12:55:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730292930000|2024-10-30 12:55:30|46.41|46.11|46.39|46.09|46.41|46.11|46.38|46.08|4
1730292940000|2024-10-30 12:55:40|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730292950000|2024-10-30 12:55:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730292960000|2024-10-30 12:56:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730292970000|2024-10-30 12:56:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730292980000|2024-10-30 12:56:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730292990000|2024-10-30 12:56:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730293000000|2024-10-30 12:56:40|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730293010000|2024-10-30 12:56:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730293020000|2024-10-30 12:57:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730293030000|2024-10-30 12:57:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1730293040000|2024-10-30 12:57:20|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1730293050000|2024-10-30 12:57:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730293060000|2024-10-30 12:57:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730293070000|2024-10-30 12:57:50|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|4
1730293080000|2024-10-30 12:58:00|46.57|46.27|46.62|46.32|46.62|46.32|46.56|46.26|6
1730293090000|2024-10-30 12:58:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1730293100000|2024-10-30 12:58:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730293110000|2024-10-30 12:58:30|46.54|46.24|46.49|46.19|46.54|46.24|46.49|46.19|4
1730293120000|2024-10-30 12:58:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730293130000|2024-10-30 12:58:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730293180000|2024-10-30 12:59:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1730293190000|2024-10-30 12:59:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730293200000|2024-10-30 13:00:00|46.45|46.15|46.41|46.11|46.45|46.15|46.4|46.1|6
1730293210000|2024-10-30 13:00:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730293220000|2024-10-30 13:00:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|3
1730293230000|2024-10-30 13:00:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730293240000|2024-10-30 13:00:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730293250000|2024-10-30 13:00:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293260000|2024-10-30 13:01:00|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|4
1730293270000|2024-10-30 13:01:10|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730293280000|2024-10-30 13:01:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730293290000|2024-10-30 13:01:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293310000|2024-10-30 13:01:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730293320000|2024-10-30 13:02:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730293330000|2024-10-30 13:02:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730293340000|2024-10-30 13:02:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730293350000|2024-10-30 13:02:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730293360000|2024-10-30 13:02:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730293370000|2024-10-30 13:02:50|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|2
1730293380000|2024-10-30 13:03:00|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|5
1730293390000|2024-10-30 13:03:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730293400000|2024-10-30 13:03:20|46.52|46.22|46.34|46.04|46.52|46.22|46.34|46.04|8
1730293410000|2024-10-30 13:03:30|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|5
1730293420000|2024-10-30 13:03:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730293430000|2024-10-30 13:03:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293440000|2024-10-30 13:04:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730293460000|2024-10-30 13:04:20|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730293490000|2024-10-30 13:04:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730293500000|2024-10-30 13:05:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730293510000|2024-10-30 13:05:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730293520000|2024-10-30 13:05:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730293530000|2024-10-30 13:05:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730293540000|2024-10-30 13:05:40|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730293550000|2024-10-30 13:05:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730293570000|2024-10-30 13:06:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730293590000|2024-10-30 13:06:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730293600000|2024-10-30 13:06:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730293620000|2024-10-30 13:07:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730293630000|2024-10-30 13:07:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730293640000|2024-10-30 13:07:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293650000|2024-10-30 13:07:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293660000|2024-10-30 13:07:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730293670000|2024-10-30 13:07:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730293680000|2024-10-30 13:08:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730293690000|2024-10-30 13:08:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730293700000|2024-10-30 13:08:20|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730293710000|2024-10-30 13:08:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730293720000|2024-10-30 13:08:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730293730000|2024-10-30 13:08:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730293740000|2024-10-30 13:09:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730293750000|2024-10-30 13:09:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730293760000|2024-10-30 13:09:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730293770000|2024-10-30 13:09:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730293780000|2024-10-30 13:09:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730293790000|2024-10-30 13:09:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730293800000|2024-10-30 13:10:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730293810000|2024-10-30 13:10:10|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1730293820000|2024-10-30 13:10:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730293830000|2024-10-30 13:10:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730293860000|2024-10-30 13:11:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730293870000|2024-10-30 13:11:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730293880000|2024-10-30 13:11:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730293890000|2024-10-30 13:11:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730293900000|2024-10-30 13:11:40|46.3|46|46.32|46.02|46.32|46.02|46.3|46|3
1730293920000|2024-10-30 13:12:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730293930000|2024-10-30 13:12:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730293940000|2024-10-30 13:12:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730293950000|2024-10-30 13:12:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730293960000|2024-10-30 13:12:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730293970000|2024-10-30 13:12:50|46.3|46|46.33|46.03|46.33|46.03|46.3|46|4
1730293980000|2024-10-30 13:13:00|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|6
1730293990000|2024-10-30 13:13:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730294000000|2024-10-30 13:13:20|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|6
1730294010000|2024-10-30 13:13:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294020000|2024-10-30 13:13:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730294030000|2024-10-30 13:13:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294040000|2024-10-30 13:14:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730294050000|2024-10-30 13:14:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730294060000|2024-10-30 13:14:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730294070000|2024-10-30 13:14:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730294080000|2024-10-30 13:14:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730294100000|2024-10-30 13:15:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730294110000|2024-10-30 13:15:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1730294140000|2024-10-30 13:15:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730294150000|2024-10-30 13:15:50|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1730294160000|2024-10-30 13:16:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730294170000|2024-10-30 13:16:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730294180000|2024-10-30 13:16:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730294190000|2024-10-30 13:16:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730294200000|2024-10-30 13:16:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730294220000|2024-10-30 13:17:00|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|4
1730294230000|2024-10-30 13:17:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730294250000|2024-10-30 13:17:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730294270000|2024-10-30 13:17:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730294290000|2024-10-30 13:18:10|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730294300000|2024-10-30 13:18:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1730294310000|2024-10-30 13:18:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1730294320000|2024-10-30 13:18:40|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730294330000|2024-10-30 13:18:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730294360000|2024-10-30 13:19:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730294370000|2024-10-30 13:19:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730294380000|2024-10-30 13:19:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730294390000|2024-10-30 13:19:50|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|7
1730294400000|2024-10-30 13:20:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294410000|2024-10-30 13:20:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730294420000|2024-10-30 13:20:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730294430000|2024-10-30 13:20:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730294440000|2024-10-30 13:20:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|10
1730294450000|2024-10-30 13:20:50|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|4
1730294460000|2024-10-30 13:21:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1730294470000|2024-10-30 13:21:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730294480000|2024-10-30 13:21:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730294490000|2024-10-30 13:21:30|46.26|45.96|46.28|45.98|46.29|45.99|46.26|45.96|5
1730294500000|2024-10-30 13:21:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730294510000|2024-10-30 13:21:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730294530000|2024-10-30 13:22:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730294540000|2024-10-30 13:22:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730294550000|2024-10-30 13:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730294560000|2024-10-30 13:22:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730294570000|2024-10-30 13:22:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730294590000|2024-10-30 13:23:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294600000|2024-10-30 13:23:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730294610000|2024-10-30 13:23:30|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730294630000|2024-10-30 13:23:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294650000|2024-10-30 13:24:10|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1730294700000|2024-10-30 13:25:00|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1730294710000|2024-10-30 13:25:10|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1730294720000|2024-10-30 13:25:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730294730000|2024-10-30 13:25:30|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730294760000|2024-10-30 13:26:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730294780000|2024-10-30 13:26:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730294790000|2024-10-30 13:26:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730294820000|2024-10-30 13:27:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730294830000|2024-10-30 13:27:10|46.3|46|46.27|45.97|46.3|46|46.27|45.97|3
1730294840000|2024-10-30 13:27:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730294850000|2024-10-30 13:27:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730294860000|2024-10-30 13:27:40|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|5
1730294880000|2024-10-30 13:28:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730294900000|2024-10-30 13:28:20|46.23|45.93|46.19|45.89|46.23|45.93|46.19|45.89|2
1730294910000|2024-10-30 13:28:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730294920000|2024-10-30 13:28:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730294930000|2024-10-30 13:28:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730294940000|2024-10-30 13:29:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730294950000|2024-10-30 13:29:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730294970000|2024-10-30 13:29:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730294980000|2024-10-30 13:29:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|7
1730295000000|2024-10-30 13:30:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|5
1730295010000|2024-10-30 13:30:10|46.2|45.9|46.18|45.88|46.2|45.9|46.17|45.87|7
1730295020000|2024-10-30 13:30:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730295030000|2024-10-30 13:30:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1730295040000|2024-10-30 13:30:40|46.19|45.89|46.2|45.9|46.21|45.91|46.19|45.89|4
1730295070000|2024-10-30 13:31:10|46.19|45.89|46.21|45.91|46.21|45.91|46.18|45.88|5
1730295080000|2024-10-30 13:31:20|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|4
1730295090000|2024-10-30 13:31:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|4
1730295100000|2024-10-30 13:31:40|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1730295110000|2024-10-30 13:31:50|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730295120000|2024-10-30 13:32:00|46.2|45.9|46.17|45.87|46.21|45.91|46.17|45.87|8
1730295130000|2024-10-30 13:32:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730295140000|2024-10-30 13:32:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1730295150000|2024-10-30 13:32:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730295160000|2024-10-30 13:32:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730295170000|2024-10-30 13:32:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730295180000|2024-10-30 13:33:00|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|4
1730295190000|2024-10-30 13:33:10|46.2|45.9|46.17|45.87|46.2|45.9|46.17|45.87|4
1730295200000|2024-10-30 13:33:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730295210000|2024-10-30 13:33:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730295220000|2024-10-30 13:33:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730295240000|2024-10-30 13:34:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730295250000|2024-10-30 13:34:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730295260000|2024-10-30 13:34:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730295270000|2024-10-30 13:34:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730295280000|2024-10-30 13:34:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730295290000|2024-10-30 13:34:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730295300000|2024-10-30 13:35:00|46.12|45.82|46.11|45.81|46.12|45.82|46.09|45.79|4
1730295310000|2024-10-30 13:35:10|46.12|45.82|46.08|45.78|46.12|45.82|46.08|45.78|5
1730295320000|2024-10-30 13:35:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730295330000|2024-10-30 13:35:30|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730295340000|2024-10-30 13:35:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730295350000|2024-10-30 13:35:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730295360000|2024-10-30 13:36:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730295370000|2024-10-30 13:36:10|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1730295380000|2024-10-30 13:36:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1730295390000|2024-10-30 13:36:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730295400000|2024-10-30 13:36:40|46.11|45.81|46.11|45.81|46.11|45.81|46.09|45.79|5
1730295410000|2024-10-30 13:36:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730295420000|2024-10-30 13:37:00|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|3
1730295430000|2024-10-30 13:37:10|46.08|45.78|46.11|45.81|46.11|45.81|46.08|45.78|4
1730295440000|2024-10-30 13:37:20|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|4
1730295450000|2024-10-30 13:37:30|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1730295460000|2024-10-30 13:37:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730295470000|2024-10-30 13:37:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1730295480000|2024-10-30 13:38:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730295490000|2024-10-30 13:38:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|8
1730295500000|2024-10-30 13:38:20|46.08|45.78|46.09|45.79|46.1|45.8|46.07|45.77|6
1730295510000|2024-10-30 13:38:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730295520000|2024-10-30 13:38:40|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1730295530000|2024-10-30 13:38:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|7
1730295540000|2024-10-30 13:39:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1730295550000|2024-10-30 13:39:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730295560000|2024-10-30 13:39:20|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1730295570000|2024-10-30 13:39:30|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1730295580000|2024-10-30 13:39:40|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730295590000|2024-10-30 13:39:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730295600000|2024-10-30 13:40:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730295610000|2024-10-30 13:40:10|46.11|45.81|46.11|45.81|46.13|45.83|46.11|45.81|9
1730295620000|2024-10-30 13:40:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730295630000|2024-10-30 13:40:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1730295640000|2024-10-30 13:40:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730295650000|2024-10-30 13:40:50|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|13
1730295660000|2024-10-30 13:41:00|46.06|45.76|46.06|45.76|46.06|45.76|46.04|45.74|7
1730295670000|2024-10-30 13:41:10|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|5
1730295680000|2024-10-30 13:41:20|46.07|45.77|46.04|45.74|46.07|45.77|46.03|45.73|8
1730295690000|2024-10-30 13:41:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1730295700000|2024-10-30 13:41:40|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1730295710000|2024-10-30 13:41:50|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|5
1730295720000|2024-10-30 13:42:00|46.09|45.79|46.09|45.79|46.11|45.81|46.08|45.78|9
1730295730000|2024-10-30 13:42:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|9
1730295740000|2024-10-30 13:42:20|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1730295750000|2024-10-30 13:42:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1730295770000|2024-10-30 13:42:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730295780000|2024-10-30 13:43:00|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1730295790000|2024-10-30 13:43:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1730295800000|2024-10-30 13:43:20|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|4
1730295810000|2024-10-30 13:43:30|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|7
1730295820000|2024-10-30 13:43:40|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|6
1730295830000|2024-10-30 13:43:50|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1730295840000|2024-10-30 13:44:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730295850000|2024-10-30 13:44:10|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|3
1730295860000|2024-10-30 13:44:20|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|3
1730295870000|2024-10-30 13:44:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730295880000|2024-10-30 13:44:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730295890000|2024-10-30 13:44:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730295900000|2024-10-30 13:45:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1730295910000|2024-10-30 13:45:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1730295920000|2024-10-30 13:45:20|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1730295940000|2024-10-30 13:45:40|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1730295950000|2024-10-30 13:45:50|46.14|45.84|46.19|45.89|46.19|45.89|46.14|45.84|6
1730295960000|2024-10-30 13:46:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730295970000|2024-10-30 13:46:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730295980000|2024-10-30 13:46:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1730295990000|2024-10-30 13:46:30|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1730296000000|2024-10-30 13:46:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730296010000|2024-10-30 13:46:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|7
1730296020000|2024-10-30 13:47:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730296030000|2024-10-30 13:47:10|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1730296040000|2024-10-30 13:47:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730296050000|2024-10-30 13:47:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1730296060000|2024-10-30 13:47:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730296080000|2024-10-30 13:48:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730296090000|2024-10-30 13:48:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|5
1730296100000|2024-10-30 13:48:20|46.28|45.98|46.32|46.02|46.32|46.02|46.28|45.98|7
1730296110000|2024-10-30 13:48:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730296120000|2024-10-30 13:48:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730296130000|2024-10-30 13:48:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|8
1730296140000|2024-10-30 13:49:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730296150000|2024-10-30 13:49:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730296170000|2024-10-30 13:49:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|10
1730296180000|2024-10-30 13:49:40|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1730296190000|2024-10-30 13:49:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730296200000|2024-10-30 13:50:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730296220000|2024-10-30 13:50:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730296230000|2024-10-30 13:50:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|10
1730296240000|2024-10-30 13:50:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730296250000|2024-10-30 13:50:50|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|5
1730296260000|2024-10-30 13:51:00|46.39|46.09|46.39|46.09|46.4|46.1|46.38|46.08|7
1730296270000|2024-10-30 13:51:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1730296280000|2024-10-30 13:51:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730296290000|2024-10-30 13:51:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730296310000|2024-10-30 13:51:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1730296320000|2024-10-30 13:52:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|4
1730296330000|2024-10-30 13:52:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|8
1730296340000|2024-10-30 13:52:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730296350000|2024-10-30 13:52:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1730296360000|2024-10-30 13:52:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730296370000|2024-10-30 13:52:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730296380000|2024-10-30 13:53:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730296390000|2024-10-30 13:53:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730296400000|2024-10-30 13:53:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730296410000|2024-10-30 13:53:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730296440000|2024-10-30 13:54:00|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730296450000|2024-10-30 13:54:10|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1730296460000|2024-10-30 13:54:20|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|7
1730296470000|2024-10-30 13:54:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730296480000|2024-10-30 13:54:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730296510000|2024-10-30 13:55:10|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730296520000|2024-10-30 13:55:20|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|5
1730296530000|2024-10-30 13:55:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730296540000|2024-10-30 13:55:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730296550000|2024-10-30 13:55:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1730296560000|2024-10-30 13:56:00|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|7
1730296570000|2024-10-30 13:56:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730296580000|2024-10-30 13:56:20|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730296590000|2024-10-30 13:56:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730296600000|2024-10-30 13:56:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1730296610000|2024-10-30 13:56:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730296620000|2024-10-30 13:57:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730296640000|2024-10-30 13:57:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730296650000|2024-10-30 13:57:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730296670000|2024-10-30 13:57:50|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|12
1730296680000|2024-10-30 13:58:00|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|4
1730296690000|2024-10-30 13:58:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730296700000|2024-10-30 13:58:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730296710000|2024-10-30 13:58:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730296720000|2024-10-30 13:58:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1730296730000|2024-10-30 13:58:50|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730296740000|2024-10-30 13:59:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1730296750000|2024-10-30 13:59:10|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|6
1730296760000|2024-10-30 13:59:20|46.35|46.05|46.34|46.04|46.37|46.07|46.34|46.04|11
1730296770000|2024-10-30 13:59:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730296780000|2024-10-30 13:59:40|46.33|46.03|46.39|46.09|46.39|46.09|46.33|46.03|7
1730296790000|2024-10-30 13:59:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730296800000|2024-10-30 14:00:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1730296810000|2024-10-30 14:00:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|5
1730296820000|2024-10-30 14:00:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730296830000|2024-10-30 14:00:30|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1730296840000|2024-10-30 14:00:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730296850000|2024-10-30 14:00:50|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1730296860000|2024-10-30 14:01:00|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|4
1730296870000|2024-10-30 14:01:10|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|5
1730296880000|2024-10-30 14:01:20|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|9
1730296890000|2024-10-30 14:01:30|46.35|46.05|46.34|46.04|46.35|46.05|46.32|46.02|10
1730296900000|2024-10-30 14:01:40|46.35|46.05|46.31|46.01|46.35|46.05|46.31|46.01|10
1730296910000|2024-10-30 14:01:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730296920000|2024-10-30 14:02:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730296930000|2024-10-30 14:02:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1730296940000|2024-10-30 14:02:20|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1730296950000|2024-10-30 14:02:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|5
1730296960000|2024-10-30 14:02:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730296970000|2024-10-30 14:02:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730296980000|2024-10-30 14:03:00|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1730296990000|2024-10-30 14:03:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1730297000000|2024-10-30 14:03:20|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|12
1730297010000|2024-10-30 14:03:30|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|13
1730297020000|2024-10-30 14:03:40|46.41|46.11|46.4|46.1|46.42|46.12|46.4|46.1|15
1730297030000|2024-10-30 14:03:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730297040000|2024-10-30 14:04:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730297050000|2024-10-30 14:04:10|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730297060000|2024-10-30 14:04:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730297070000|2024-10-30 14:04:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|6
1730297080000|2024-10-30 14:04:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730297090000|2024-10-30 14:04:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730297100000|2024-10-30 14:05:00|46.47|46.17|46.46|46.16|46.49|46.19|46.46|46.16|5
1730297110000|2024-10-30 14:05:10|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|8
1730297120000|2024-10-30 14:05:20|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|8
1730297130000|2024-10-30 14:05:30|46.43|46.13|46.43|46.13|46.45|46.15|46.43|46.13|7
1730297140000|2024-10-30 14:05:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730297150000|2024-10-30 14:05:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1730297160000|2024-10-30 14:06:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1730297170000|2024-10-30 14:06:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730297180000|2024-10-30 14:06:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|6
1730297190000|2024-10-30 14:06:30|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730297200000|2024-10-30 14:06:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730297230000|2024-10-30 14:07:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730297260000|2024-10-30 14:07:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730297270000|2024-10-30 14:07:50|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|8
1730297290000|2024-10-30 14:08:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730297300000|2024-10-30 14:08:20|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1730297310000|2024-10-30 14:08:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|3
1730297320000|2024-10-30 14:08:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730297360000|2024-10-30 14:09:20|46.59|46.29|46.57|46.27|46.6|46.3|46.56|46.26|6
1730297370000|2024-10-30 14:09:30|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|6
1730297380000|2024-10-30 14:09:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730297390000|2024-10-30 14:09:50|46.61|46.31|46.66|46.36|46.66|46.36|46.61|46.31|6
1730297400000|2024-10-30 14:10:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|7
1730297410000|2024-10-30 14:10:10|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|9
1730297420000|2024-10-30 14:10:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1730297430000|2024-10-30 14:10:30|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|6
1730297440000|2024-10-30 14:10:40|46.63|46.33|46.63|46.33|46.64|46.34|46.62|46.32|7
1730297450000|2024-10-30 14:10:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730297460000|2024-10-30 14:11:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1730297470000|2024-10-30 14:11:10|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|4
1730297480000|2024-10-30 14:11:20|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|7
1730297490000|2024-10-30 14:11:30|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|10
1730297500000|2024-10-30 14:11:40|46.66|46.36|46.64|46.34|46.67|46.37|46.64|46.34|7
1730297510000|2024-10-30 14:11:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730297520000|2024-10-30 14:12:00|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|6
1730297530000|2024-10-30 14:12:10|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1730297540000|2024-10-30 14:12:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1730297550000|2024-10-30 14:12:30|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1730297560000|2024-10-30 14:12:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1730297570000|2024-10-30 14:12:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1730297580000|2024-10-30 14:13:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1730297590000|2024-10-30 14:13:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1730297600000|2024-10-30 14:13:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1730297620000|2024-10-30 14:13:40|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1730297630000|2024-10-30 14:13:50|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730297640000|2024-10-30 14:14:00|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|10
1730297650000|2024-10-30 14:14:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1730297670000|2024-10-30 14:14:30|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|8
1730297680000|2024-10-30 14:14:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730297690000|2024-10-30 14:14:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1730297700000|2024-10-30 14:15:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1730297710000|2024-10-30 14:15:10|46.72|46.42|46.68|46.38|46.72|46.42|46.68|46.38|5
1730297720000|2024-10-30 14:15:20|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|4
1730297730000|2024-10-30 14:15:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1730297740000|2024-10-30 14:15:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730297750000|2024-10-30 14:15:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730297760000|2024-10-30 14:16:00|46.66|46.36|46.61|46.31|46.66|46.36|46.6|46.3|10
1730297770000|2024-10-30 14:16:10|46.62|46.32|46.57|46.27|46.62|46.32|46.57|46.27|15
1730297780000|2024-10-30 14:16:20|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1730297790000|2024-10-30 14:16:30|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|5
1730297800000|2024-10-30 14:16:40|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|8
1730297820000|2024-10-30 14:17:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730297830000|2024-10-30 14:17:10|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|7
1730297840000|2024-10-30 14:17:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730297850000|2024-10-30 14:17:30|46.52|46.22|46.52|46.22|46.54|46.24|46.52|46.22|6
1730297860000|2024-10-30 14:17:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1730297870000|2024-10-30 14:17:50|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730297880000|2024-10-30 14:18:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730297900000|2024-10-30 14:18:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730297920000|2024-10-30 14:18:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|8
1730297940000|2024-10-30 14:19:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730297950000|2024-10-30 14:19:10|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|6
1730297960000|2024-10-30 14:19:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|5
1730297970000|2024-10-30 14:19:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730297980000|2024-10-30 14:19:40|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|6
1730297990000|2024-10-30 14:19:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730298000000|2024-10-30 14:20:00|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|6
1730298010000|2024-10-30 14:20:10|46.48|46.18|46.48|46.18|46.49|46.19|46.47|46.17|9
1730298030000|2024-10-30 14:20:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|7
1730298040000|2024-10-30 14:20:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|7
1730298050000|2024-10-30 14:20:50|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|11
1730298060000|2024-10-30 14:21:00|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|6
1730298070000|2024-10-30 14:21:10|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|10
1730298080000|2024-10-30 14:21:20|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1730298090000|2024-10-30 14:21:30|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|12
1730298100000|2024-10-30 14:21:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|8
1730298110000|2024-10-30 14:21:50|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|11
1730298120000|2024-10-30 14:22:00|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|14
1730298130000|2024-10-30 14:22:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|13
1730298140000|2024-10-30 14:22:20|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|4
1730298150000|2024-10-30 14:22:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730298160000|2024-10-30 14:22:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1730298170000|2024-10-30 14:22:50|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1730298180000|2024-10-30 14:23:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|7
1730298190000|2024-10-30 14:23:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|9
1730298200000|2024-10-30 14:23:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|5
1730298210000|2024-10-30 14:23:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730298220000|2024-10-30 14:23:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730298230000|2024-10-30 14:23:50|46.44|46.14|46.49|46.19|46.49|46.19|46.44|46.14|4
1730298240000|2024-10-30 14:24:00|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|4
1730298250000|2024-10-30 14:24:10|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730298260000|2024-10-30 14:24:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730298270000|2024-10-30 14:24:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730298280000|2024-10-30 14:24:40|46.46|46.16|46.44|46.14|46.46|46.16|46.44|46.14|3
1730298290000|2024-10-30 14:24:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|9
1730298300000|2024-10-30 14:25:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730298310000|2024-10-30 14:25:10|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730298320000|2024-10-30 14:25:20|46.47|46.17|46.49|46.19|46.5|46.2|46.47|46.17|7
1730298330000|2024-10-30 14:25:30|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|10
1730298340000|2024-10-30 14:25:40|46.5|46.2|46.49|46.19|46.51|46.21|46.49|46.19|4
1730298360000|2024-10-30 14:26:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730298370000|2024-10-30 14:26:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1730298380000|2024-10-30 14:26:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730298390000|2024-10-30 14:26:30|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|10
1730298400000|2024-10-30 14:26:40|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|5
1730298420000|2024-10-30 14:27:00|46.49|46.19|46.51|46.21|46.52|46.22|46.49|46.19|5
1730298430000|2024-10-30 14:27:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1730298440000|2024-10-30 14:27:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1730298450000|2024-10-30 14:27:30|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1730298460000|2024-10-30 14:27:40|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1730298470000|2024-10-30 14:27:50|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1730298490000|2024-10-30 14:28:10|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|6
1730298500000|2024-10-30 14:28:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1730298510000|2024-10-30 14:28:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730298520000|2024-10-30 14:28:40|46.48|46.18|46.44|46.14|46.48|46.18|46.43|46.13|8
1730298530000|2024-10-30 14:28:50|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|11
1730298540000|2024-10-30 14:29:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|6
1730298550000|2024-10-30 14:29:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730298560000|2024-10-30 14:29:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730298570000|2024-10-30 14:29:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730298580000|2024-10-30 14:29:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|8
1730298590000|2024-10-30 14:29:50|46.47|46.17|46.48|46.18|46.49|46.19|46.47|46.17|18
1730298600000|2024-10-30 14:30:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|6
1730298610000|2024-10-30 14:30:10|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|12
1730298620000|2024-10-30 14:30:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|5
1730298630000|2024-10-30 14:30:30|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|14
1730298640000|2024-10-30 14:30:40|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|6
1730298650000|2024-10-30 14:30:50|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|7
1730298660000|2024-10-30 14:31:00|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|7
1730298670000|2024-10-30 14:31:10|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730298680000|2024-10-30 14:31:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|15
1730298690000|2024-10-30 14:31:30|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1730298700000|2024-10-30 14:31:40|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|6
1730298710000|2024-10-30 14:31:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|6
1730298720000|2024-10-30 14:32:00|46.53|46.23|46.58|46.28|46.58|46.28|46.53|46.23|5
1730298730000|2024-10-30 14:32:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|11
1730298740000|2024-10-30 14:32:20|46.58|46.28|46.57|46.27|46.58|46.28|46.56|46.26|8
1730298750000|2024-10-30 14:32:30|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|7
1730298760000|2024-10-30 14:32:40|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|15
1730298770000|2024-10-30 14:32:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1730298780000|2024-10-30 14:33:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730298790000|2024-10-30 14:33:10|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730298800000|2024-10-30 14:33:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1730298810000|2024-10-30 14:33:30|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|9
1730298820000|2024-10-30 14:33:40|46.55|46.25|46.57|46.27|46.58|46.28|46.55|46.25|3
1730298830000|2024-10-30 14:33:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730298840000|2024-10-30 14:34:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|9
1730298850000|2024-10-30 14:34:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|9
1730298860000|2024-10-30 14:34:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730298870000|2024-10-30 14:34:30|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|5
1730298880000|2024-10-30 14:34:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730298890000|2024-10-30 14:34:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730298900000|2024-10-30 14:35:00|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1730298910000|2024-10-30 14:35:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|7
1730298920000|2024-10-30 14:35:20|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|5
1730298930000|2024-10-30 14:35:30|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|10
1730298940000|2024-10-30 14:35:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1730298950000|2024-10-30 14:35:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|10
1730298960000|2024-10-30 14:36:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730298970000|2024-10-30 14:36:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1730298980000|2024-10-30 14:36:20|46.58|46.28|46.58|46.28|46.6|46.3|46.57|46.27|9
1730298990000|2024-10-30 14:36:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|7
1730299000000|2024-10-30 14:36:40|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1730299010000|2024-10-30 14:36:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|14
1730299020000|2024-10-30 14:37:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|11
1730299030000|2024-10-30 14:37:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730299040000|2024-10-30 14:37:20|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|18
1730299050000|2024-10-30 14:37:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1730299060000|2024-10-30 14:37:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1730299070000|2024-10-30 14:37:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730299080000|2024-10-30 14:38:00|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|5
1730299090000|2024-10-30 14:38:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|7
1730299100000|2024-10-30 14:38:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|15
1730299110000|2024-10-30 14:38:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730299120000|2024-10-30 14:38:40|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|7
1730299130000|2024-10-30 14:38:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|9
1730299140000|2024-10-30 14:39:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1730299150000|2024-10-30 14:39:10|46.6|46.3|46.6|46.3|46.61|46.31|46.58|46.28|12
1730299160000|2024-10-30 14:39:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|8
1730299170000|2024-10-30 14:39:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|15
1730299180000|2024-10-30 14:39:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1730299190000|2024-10-30 14:39:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730299200000|2024-10-30 14:40:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730299220000|2024-10-30 14:40:20|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1730299230000|2024-10-30 14:40:30|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1730299240000|2024-10-30 14:40:40|46.6|46.3|46.59|46.29|46.6|46.3|46.58|46.28|20
1730299250000|2024-10-30 14:40:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|15
1730299260000|2024-10-30 14:41:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|15
1730299270000|2024-10-30 14:41:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|5
1730299280000|2024-10-30 14:41:20|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1730299300000|2024-10-30 14:41:40|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|15
1730299310000|2024-10-30 14:41:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1730299320000|2024-10-30 14:42:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730299340000|2024-10-30 14:42:20|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730299350000|2024-10-30 14:42:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730299360000|2024-10-30 14:42:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730299380000|2024-10-30 14:43:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|8
1730299390000|2024-10-30 14:43:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730299400000|2024-10-30 14:43:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1730299410000|2024-10-30 14:43:30|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|5
1730299420000|2024-10-30 14:43:40|46.54|46.24|46.51|46.21|46.54|46.24|46.51|46.21|8
1730299430000|2024-10-30 14:43:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|6
1730299440000|2024-10-30 14:44:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1730299450000|2024-10-30 14:44:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730299490000|2024-10-30 14:44:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730299500000|2024-10-30 14:45:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730299510000|2024-10-30 14:45:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730299520000|2024-10-30 14:45:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730299530000|2024-10-30 14:45:30|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|6
1730299540000|2024-10-30 14:45:40|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1730299560000|2024-10-30 14:46:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1730299570000|2024-10-30 14:46:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730299580000|2024-10-30 14:46:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1730299590000|2024-10-30 14:46:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730299600000|2024-10-30 14:46:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730299610000|2024-10-30 14:46:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730299620000|2024-10-30 14:47:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1730299630000|2024-10-30 14:47:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|8
1730299640000|2024-10-30 14:47:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|7
1730299650000|2024-10-30 14:47:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730299660000|2024-10-30 14:47:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730299700000|2024-10-30 14:48:20|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|10
1730299710000|2024-10-30 14:48:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730299740000|2024-10-30 14:49:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730299760000|2024-10-30 14:49:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730299770000|2024-10-30 14:49:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730299780000|2024-10-30 14:49:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730299790000|2024-10-30 14:49:50|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|10
1730299800000|2024-10-30 14:50:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730299810000|2024-10-30 14:50:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730299820000|2024-10-30 14:50:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730299830000|2024-10-30 14:50:30|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|17
1730299840000|2024-10-30 14:50:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|6
1730299850000|2024-10-30 14:50:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|14
1730299860000|2024-10-30 14:51:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|11
1730299870000|2024-10-30 14:51:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730299880000|2024-10-30 14:51:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730299890000|2024-10-30 14:51:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|8
1730299900000|2024-10-30 14:51:40|46.48|46.18|46.47|46.17|46.49|46.19|46.47|46.17|4
1730299910000|2024-10-30 14:51:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|9
1730299920000|2024-10-30 14:52:00|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|16
1730299930000|2024-10-30 14:52:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730299940000|2024-10-30 14:52:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730299950000|2024-10-30 14:52:30|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|7
1730299960000|2024-10-30 14:52:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1730299970000|2024-10-30 14:52:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|7
1730299980000|2024-10-30 14:53:00|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|7
1730299990000|2024-10-30 14:53:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730300000000|2024-10-30 14:53:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730300010000|2024-10-30 14:53:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1730300020000|2024-10-30 14:53:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|8
1730300030000|2024-10-30 14:53:50|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730300040000|2024-10-30 14:54:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730300050000|2024-10-30 14:54:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1730300060000|2024-10-30 14:54:20|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1730300070000|2024-10-30 14:54:30|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|6
1730300080000|2024-10-30 14:54:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730300090000|2024-10-30 14:54:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730300100000|2024-10-30 14:55:00|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1730300110000|2024-10-30 14:55:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1730300120000|2024-10-30 14:55:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1730300140000|2024-10-30 14:55:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730300150000|2024-10-30 14:55:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|14
1730300160000|2024-10-30 14:56:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730300170000|2024-10-30 14:56:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730300180000|2024-10-30 14:56:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730300190000|2024-10-30 14:56:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730300220000|2024-10-30 14:57:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730300230000|2024-10-30 14:57:10|46.52|46.22|46.52|46.22|46.52|46.22|46.5|46.2|5
1730300260000|2024-10-30 14:57:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730300270000|2024-10-30 14:57:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730300280000|2024-10-30 14:58:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730300290000|2024-10-30 14:58:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730300300000|2024-10-30 14:58:20|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730300310000|2024-10-30 14:58:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730300320000|2024-10-30 14:58:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730300360000|2024-10-30 14:59:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730300370000|2024-10-30 14:59:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|2
1730300380000|2024-10-30 14:59:40|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|8
1730300400000|2024-10-30 15:00:00|46.52|46.22|46.51|46.21|46.52|46.22|46.5|46.2|4
1730300410000|2024-10-30 15:00:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730300420000|2024-10-30 15:00:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730300430000|2024-10-30 15:00:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|6
1730300440000|2024-10-30 15:00:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|6
1730300450000|2024-10-30 15:00:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|9
1730300460000|2024-10-30 15:01:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|10
1730300470000|2024-10-30 15:01:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730300480000|2024-10-30 15:01:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730300490000|2024-10-30 15:01:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730300520000|2024-10-30 15:02:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1730300530000|2024-10-30 15:02:10|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|5
1730300540000|2024-10-30 15:02:20|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730300550000|2024-10-30 15:02:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730300560000|2024-10-30 15:02:40|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|8
1730300570000|2024-10-30 15:02:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|7
1730300580000|2024-10-30 15:03:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|12
1730300590000|2024-10-30 15:03:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730300600000|2024-10-30 15:03:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730300620000|2024-10-30 15:03:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730300630000|2024-10-30 15:03:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1730300690000|2024-10-30 15:04:50|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1730300700000|2024-10-30 15:05:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730300710000|2024-10-30 15:05:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730300730000|2024-10-30 15:05:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730300750000|2024-10-30 15:05:50|46.51|46.21|46.5|46.2|46.51|46.21|46.48|46.18|9
1730300760000|2024-10-30 15:06:00|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|8
1730300770000|2024-10-30 15:06:10|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|6
1730300780000|2024-10-30 15:06:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730300790000|2024-10-30 15:06:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730300800000|2024-10-30 15:06:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|9
1730300820000|2024-10-30 15:07:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1730300830000|2024-10-30 15:07:10|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|5
1730300840000|2024-10-30 15:07:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|8
1730300850000|2024-10-30 15:07:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1730300860000|2024-10-30 15:07:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|10
1730300890000|2024-10-30 15:08:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730300900000|2024-10-30 15:08:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730300910000|2024-10-30 15:08:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730300920000|2024-10-30 15:08:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730300950000|2024-10-30 15:09:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730300960000|2024-10-30 15:09:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730300970000|2024-10-30 15:09:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730300980000|2024-10-30 15:09:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730301020000|2024-10-30 15:10:20|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|19
1730301030000|2024-10-30 15:10:30|46.38|46.08|46.35|46.05|46.38|46.08|46.35|46.05|3
1730301040000|2024-10-30 15:10:40|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|2
1730301050000|2024-10-30 15:10:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730301060000|2024-10-30 15:11:00|46.3|46|46.31|46.01|46.33|46.03|46.3|46|9
1730301070000|2024-10-30 15:11:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730301080000|2024-10-30 15:11:20|46.35|46.05|46.35|46.05|46.35|46.05|46.33|46.03|9
1730301090000|2024-10-30 15:11:30|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|9
1730301100000|2024-10-30 15:11:40|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730301110000|2024-10-30 15:11:50|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730301120000|2024-10-30 15:12:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|7
1730301130000|2024-10-30 15:12:10|46.3|46|46.26|45.96|46.31|46.01|46.26|45.96|6
1730301140000|2024-10-30 15:12:20|46.27|45.97|46.3|46|46.3|46|46.26|45.96|10
1730301150000|2024-10-30 15:12:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|6
1730301160000|2024-10-30 15:12:40|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1730301170000|2024-10-30 15:12:50|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|4
1730301180000|2024-10-30 15:13:00|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|9
1730301190000|2024-10-30 15:13:10|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730301220000|2024-10-30 15:13:40|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730301230000|2024-10-30 15:13:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730301240000|2024-10-30 15:14:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1730301250000|2024-10-30 15:14:10|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|8
1730301260000|2024-10-30 15:14:20|46.22|45.92|46.21|45.91|46.23|45.93|46.21|45.91|6
1730301270000|2024-10-30 15:14:30|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|9
1730301280000|2024-10-30 15:14:40|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|2
1730301290000|2024-10-30 15:14:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730301300000|2024-10-30 15:15:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730301310000|2024-10-30 15:15:10|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|6
1730301320000|2024-10-30 15:15:20|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730301330000|2024-10-30 15:15:30|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730301350000|2024-10-30 15:15:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730301360000|2024-10-30 15:16:00|46.25|45.95|46.28|45.98|46.29|45.99|46.25|45.95|8
1730301370000|2024-10-30 15:16:10|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1730301380000|2024-10-30 15:16:20|46.3|46|46.27|45.97|46.3|46|46.27|45.97|4
1730301390000|2024-10-30 15:16:30|46.26|45.96|46.28|45.98|46.29|45.99|46.26|45.96|5
1730301400000|2024-10-30 15:16:40|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730301410000|2024-10-30 15:16:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730301420000|2024-10-30 15:17:00|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1730301430000|2024-10-30 15:17:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|5
1730301440000|2024-10-30 15:17:20|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730301450000|2024-10-30 15:17:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730301460000|2024-10-30 15:17:40|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1730301470000|2024-10-30 15:17:50|46.33|46.03|46.32|46.02|46.34|46.04|46.31|46.01|6
1730301480000|2024-10-30 15:18:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730301490000|2024-10-30 15:18:10|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|7
1730301500000|2024-10-30 15:18:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730301510000|2024-10-30 15:18:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730301520000|2024-10-30 15:18:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730301540000|2024-10-30 15:19:00|46.34|46.04|46.36|46.06|46.37|46.07|46.34|46.04|9
1730301550000|2024-10-30 15:19:10|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|9
1730301560000|2024-10-30 15:19:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730301570000|2024-10-30 15:19:30|46.38|46.08|46.34|46.04|46.38|46.08|46.34|46.04|4
1730301590000|2024-10-30 15:19:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730301600000|2024-10-30 15:20:00|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|4
1730301610000|2024-10-30 15:20:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1730301620000|2024-10-30 15:20:20|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|8
1730301630000|2024-10-30 15:20:30|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|10
1730301660000|2024-10-30 15:21:00|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|3
1730301670000|2024-10-30 15:21:10|46.23|45.93|46.18|45.88|46.23|45.93|46.16|45.86|12
1730301680000|2024-10-30 15:21:20|46.17|45.87|46.12|45.82|46.17|45.87|46.12|45.82|6
1730301690000|2024-10-30 15:21:30|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|4
1730301700000|2024-10-30 15:21:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730301710000|2024-10-30 15:21:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1730301720000|2024-10-30 15:22:00|46.11|45.81|46.14|45.84|46.14|45.84|46.11|45.81|4
1730301730000|2024-10-30 15:22:10|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|5
1730301740000|2024-10-30 15:22:20|46.12|45.82|46.09|45.79|46.13|45.83|46.09|45.79|5
1730301750000|2024-10-30 15:22:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730301760000|2024-10-30 15:22:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1730301770000|2024-10-30 15:22:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730301780000|2024-10-30 15:23:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1730301790000|2024-10-30 15:23:10|46.11|45.81|46.09|45.79|46.11|45.81|46.08|45.78|4
1730301800000|2024-10-30 15:23:20|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|5
1730301810000|2024-10-30 15:23:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1730301820000|2024-10-30 15:23:40|46.1|45.8|46.1|45.8|46.12|45.82|46.09|45.79|7
1730301840000|2024-10-30 15:24:00|46.08|45.78|46.07|45.77|46.1|45.8|46.07|45.77|6
1730301850000|2024-10-30 15:24:10|46.06|45.76|46.05|45.75|46.07|45.77|46.04|45.74|6
1730301860000|2024-10-30 15:24:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|5
1730301880000|2024-10-30 15:24:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730301890000|2024-10-30 15:24:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730301900000|2024-10-30 15:25:00|46.06|45.76|46.09|45.79|46.09|45.79|46.06|45.76|4
1730301910000|2024-10-30 15:25:10|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|4
1730301920000|2024-10-30 15:25:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730301930000|2024-10-30 15:25:30|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|5
1730301940000|2024-10-30 15:25:40|46.1|45.8|46.1|45.8|46.1|45.8|46.08|45.78|4
1730301950000|2024-10-30 15:25:50|46.11|45.81|46.16|45.86|46.16|45.86|46.11|45.81|6
1730301960000|2024-10-30 15:26:00|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1730301970000|2024-10-30 15:26:10|46.14|45.84|46.18|45.88|46.18|45.88|46.14|45.84|4
1730301980000|2024-10-30 15:26:20|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|10
1730301990000|2024-10-30 15:26:30|46.19|45.89|46.23|45.93|46.23|45.93|46.19|45.89|4
1730302000000|2024-10-30 15:26:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730302010000|2024-10-30 15:26:50|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1730302020000|2024-10-30 15:27:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1730302030000|2024-10-30 15:27:10|46.29|45.99|46.3|46|46.31|46.01|46.29|45.99|4
1730302040000|2024-10-30 15:27:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1730302050000|2024-10-30 15:27:30|46.3|46|46.33|46.03|46.33|46.03|46.3|46|6
1730302060000|2024-10-30 15:27:40|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1730302070000|2024-10-30 15:27:50|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1730302080000|2024-10-30 15:28:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730302090000|2024-10-30 15:28:10|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1730302100000|2024-10-30 15:28:20|46.31|46.01|46.33|46.03|46.33|46.03|46.3|46|4
1730302110000|2024-10-30 15:28:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730302120000|2024-10-30 15:28:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730302130000|2024-10-30 15:28:50|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|4
1730302140000|2024-10-30 15:29:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|10
1730302150000|2024-10-30 15:29:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1730302160000|2024-10-30 15:29:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730302170000|2024-10-30 15:29:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730302200000|2024-10-30 15:30:00|46.3|46|46.3|46|46.31|46.01|46.29|45.99|5
1730302210000|2024-10-30 15:30:10|46.29|45.99|46.27|45.97|46.29|45.99|46.25|45.95|5
1730302220000|2024-10-30 15:30:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730302230000|2024-10-30 15:30:30|46.25|45.95|46.28|45.98|46.29|45.99|46.25|45.95|6
1730302240000|2024-10-30 15:30:40|46.27|45.97|46.27|45.97|46.27|45.97|46.25|45.95|5
1730302250000|2024-10-30 15:30:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730302260000|2024-10-30 15:31:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730302270000|2024-10-30 15:31:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730302280000|2024-10-30 15:31:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730302290000|2024-10-30 15:31:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730302300000|2024-10-30 15:31:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730302310000|2024-10-30 15:31:50|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730302320000|2024-10-30 15:32:00|46.37|46.07|46.35|46.05|46.37|46.07|46.34|46.04|7
1730302330000|2024-10-30 15:32:10|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730302340000|2024-10-30 15:32:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730302350000|2024-10-30 15:32:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730302360000|2024-10-30 15:32:40|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|6
1730302370000|2024-10-30 15:32:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730302380000|2024-10-30 15:33:00|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730302390000|2024-10-30 15:33:10|46.34|46.04|46.32|46.02|46.34|46.04|46.31|46.01|11
1730302400000|2024-10-30 15:33:20|46.33|46.03|46.32|46.02|46.34|46.04|46.32|46.02|6
1730302410000|2024-10-30 15:33:30|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730302420000|2024-10-30 15:33:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|13
1730302430000|2024-10-30 15:33:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|6
1730302440000|2024-10-30 15:34:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|9
1730302450000|2024-10-30 15:34:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730302460000|2024-10-30 15:34:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1730302470000|2024-10-30 15:34:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|8
1730302480000|2024-10-30 15:34:40|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|7
1730302490000|2024-10-30 15:34:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730302500000|2024-10-30 15:35:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730302510000|2024-10-30 15:35:10|46.31|46.01|46.29|45.99|46.31|46.01|46.26|45.96|10
1730302520000|2024-10-30 15:35:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730302530000|2024-10-30 15:35:30|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730302540000|2024-10-30 15:35:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730302550000|2024-10-30 15:35:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730302560000|2024-10-30 15:36:00|46.28|45.98|46.3|46|46.3|46|46.28|45.98|5
1730302580000|2024-10-30 15:36:20|46.31|46.01|46.34|46.04|46.35|46.05|46.31|46.01|5
1730302590000|2024-10-30 15:36:30|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1730302600000|2024-10-30 15:36:40|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|8
1730302620000|2024-10-30 15:37:00|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|7
1730302630000|2024-10-30 15:37:10|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|4
1730302640000|2024-10-30 15:37:20|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|9
1730302650000|2024-10-30 15:37:30|46.33|46.03|46.34|46.04|46.35|46.05|46.32|46.02|10
1730302660000|2024-10-30 15:37:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730302670000|2024-10-30 15:37:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730302680000|2024-10-30 15:38:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|8
1730302690000|2024-10-30 15:38:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1730302700000|2024-10-30 15:38:20|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|6
1730302710000|2024-10-30 15:38:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730302720000|2024-10-30 15:38:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730302760000|2024-10-30 15:39:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730302790000|2024-10-30 15:39:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730302800000|2024-10-30 15:40:00|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|4
1730302810000|2024-10-30 15:40:10|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|12
1730302820000|2024-10-30 15:40:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730302830000|2024-10-30 15:40:30|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|9
1730302840000|2024-10-30 15:40:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730302850000|2024-10-30 15:40:50|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730302860000|2024-10-30 15:41:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1730302870000|2024-10-30 15:41:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730302880000|2024-10-30 15:41:20|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1730302890000|2024-10-30 15:41:30|46.3|46|46.27|45.97|46.3|46|46.26|45.96|8
1730302900000|2024-10-30 15:41:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1730302920000|2024-10-30 15:42:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730302930000|2024-10-30 15:42:10|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|8
1730302940000|2024-10-30 15:42:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730302950000|2024-10-30 15:42:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730302960000|2024-10-30 15:42:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1730302970000|2024-10-30 15:42:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730302980000|2024-10-30 15:43:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730303000000|2024-10-30 15:43:20|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730303010000|2024-10-30 15:43:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730303020000|2024-10-30 15:43:40|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|8
1730303030000|2024-10-30 15:43:50|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|7
1730303050000|2024-10-30 15:44:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|10
1730303060000|2024-10-30 15:44:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1730303070000|2024-10-30 15:44:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730303080000|2024-10-30 15:44:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|16
1730303090000|2024-10-30 15:44:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|10
1730303100000|2024-10-30 15:45:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|9
1730303110000|2024-10-30 15:45:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|11
1730303120000|2024-10-30 15:45:20|46.31|46.01|46.3|46|46.32|46.02|46.3|46|10
1730303130000|2024-10-30 15:45:30|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1730303140000|2024-10-30 15:45:40|46.3|46|46.27|45.97|46.3|46|46.27|45.97|4
1730303150000|2024-10-30 15:45:50|46.28|45.98|46.3|46|46.32|46.02|46.28|45.98|9
1730303160000|2024-10-30 15:46:00|46.29|45.99|46.3|46|46.3|46|46.27|45.97|5
1730303170000|2024-10-30 15:46:10|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|6
1730303180000|2024-10-30 15:46:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|9
1730303190000|2024-10-30 15:46:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|9
1730303200000|2024-10-30 15:46:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|12
1730303210000|2024-10-30 15:46:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730303220000|2024-10-30 15:47:00|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|9
1730303230000|2024-10-30 15:47:10|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|13
1730303240000|2024-10-30 15:47:20|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|8
1730303250000|2024-10-30 15:47:30|46.31|46.01|46.38|46.08|46.38|46.08|46.31|46.01|8
1730303260000|2024-10-30 15:47:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|8
1730303280000|2024-10-30 15:48:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730303290000|2024-10-30 15:48:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730303310000|2024-10-30 15:48:30|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|6
1730303320000|2024-10-30 15:48:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730303330000|2024-10-30 15:48:50|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|6
1730303340000|2024-10-30 15:49:00|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|5
1730303350000|2024-10-30 15:49:10|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|18
1730303360000|2024-10-30 15:49:20|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|9
1730303370000|2024-10-30 15:49:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1730303380000|2024-10-30 15:49:40|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|11
1730303390000|2024-10-30 15:49:50|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|13
1730303400000|2024-10-30 15:50:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|10
1730303410000|2024-10-30 15:50:10|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|13
1730303420000|2024-10-30 15:50:20|46.44|46.14|46.46|46.16|46.46|46.16|46.43|46.13|9
1730303430000|2024-10-30 15:50:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1730303440000|2024-10-30 15:50:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|12
1730303450000|2024-10-30 15:50:50|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|11
1730303460000|2024-10-30 15:51:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1730303470000|2024-10-30 15:51:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730303520000|2024-10-30 15:52:00|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|8
1730303530000|2024-10-30 15:52:10|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|6
1730303540000|2024-10-30 15:52:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|9
1730303550000|2024-10-30 15:52:30|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|10
1730303560000|2024-10-30 15:52:40|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1730303570000|2024-10-30 15:52:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|8
1730303580000|2024-10-30 15:53:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|12
1730303590000|2024-10-30 15:53:10|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|6
1730303600000|2024-10-30 15:53:20|46.47|46.17|46.5|46.2|46.5|46.2|46.46|46.16|6
1730303610000|2024-10-30 15:53:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730303620000|2024-10-30 15:53:40|46.49|46.19|46.47|46.17|46.5|46.2|46.46|46.16|9
1730303630000|2024-10-30 15:53:50|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|14
1730303640000|2024-10-30 15:54:00|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|14
1730303650000|2024-10-30 15:54:10|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|8
1730303660000|2024-10-30 15:54:20|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1730303670000|2024-10-30 15:54:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730303680000|2024-10-30 15:54:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730303690000|2024-10-30 15:54:50|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|13
1730303700000|2024-10-30 15:55:00|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|5
1730303710000|2024-10-30 15:55:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1730303720000|2024-10-30 15:55:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730303740000|2024-10-30 15:55:40|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730303750000|2024-10-30 15:55:50|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|11
1730303760000|2024-10-30 15:56:00|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1730303770000|2024-10-30 15:56:10|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|7
1730303780000|2024-10-30 15:56:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|9
1730303790000|2024-10-30 15:56:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|7
1730303800000|2024-10-30 15:56:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1730303810000|2024-10-30 15:56:50|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|7
1730303820000|2024-10-30 15:57:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730303830000|2024-10-30 15:57:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730303840000|2024-10-30 15:57:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|10
1730303850000|2024-10-30 15:57:30|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|7
1730303860000|2024-10-30 15:57:40|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|5
1730303870000|2024-10-30 15:57:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730303880000|2024-10-30 15:58:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1730303890000|2024-10-30 15:58:10|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|5
1730303900000|2024-10-30 15:58:20|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|4
1730303910000|2024-10-30 15:58:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730303920000|2024-10-30 15:58:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730303930000|2024-10-30 15:58:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730303940000|2024-10-30 15:59:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730303960000|2024-10-30 15:59:20|46.41|46.11|46.42|46.12|46.43|46.13|46.4|46.1|8
1730303970000|2024-10-30 15:59:30|46.43|46.13|46.4|46.1|46.43|46.13|46.4|46.1|6
1730303980000|2024-10-30 15:59:40|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|8
1730303990000|2024-10-30 15:59:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730304000000|2024-10-30 16:00:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730304010000|2024-10-30 16:00:10|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|8
1730304020000|2024-10-30 16:00:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|6
1730304030000|2024-10-30 16:00:30|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1730304040000|2024-10-30 16:00:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730304050000|2024-10-30 16:00:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730304060000|2024-10-30 16:01:00|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|6
1730304070000|2024-10-30 16:01:10|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1730304080000|2024-10-30 16:01:20|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|4
1730304090000|2024-10-30 16:01:30|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1730304100000|2024-10-30 16:01:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730304110000|2024-10-30 16:01:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730304120000|2024-10-30 16:02:00|46.32|46.02|46.36|46.06|46.36|46.06|46.32|46.02|7
1730304130000|2024-10-30 16:02:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730304140000|2024-10-30 16:02:20|46.34|46.04|46.34|46.04|46.34|46.04|46.32|46.02|6
1730304150000|2024-10-30 16:02:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730304160000|2024-10-30 16:02:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730304170000|2024-10-30 16:02:50|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1730304180000|2024-10-30 16:03:00|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730304190000|2024-10-30 16:03:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1730304200000|2024-10-30 16:03:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730304210000|2024-10-30 16:03:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730304220000|2024-10-30 16:03:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730304240000|2024-10-30 16:04:00|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730304250000|2024-10-30 16:04:10|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|4
1730304260000|2024-10-30 16:04:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730304270000|2024-10-30 16:04:30|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1730304280000|2024-10-30 16:04:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730304300000|2024-10-30 16:05:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730304310000|2024-10-30 16:05:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730304320000|2024-10-30 16:05:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1730304330000|2024-10-30 16:05:30|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|7
1730304340000|2024-10-30 16:05:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1730304350000|2024-10-30 16:05:50|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730304360000|2024-10-30 16:06:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730304370000|2024-10-30 16:06:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730304380000|2024-10-30 16:06:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730304390000|2024-10-30 16:06:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730304400000|2024-10-30 16:06:40|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1730304410000|2024-10-30 16:06:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730304420000|2024-10-30 16:07:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730304430000|2024-10-30 16:07:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730304440000|2024-10-30 16:07:20|46.42|46.12|46.4|46.1|46.42|46.12|46.39|46.09|4
1730304450000|2024-10-30 16:07:30|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|7
1730304460000|2024-10-30 16:07:40|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730304470000|2024-10-30 16:07:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730304480000|2024-10-30 16:08:00|46.4|46.1|46.4|46.1|46.41|46.11|46.39|46.09|5
1730304490000|2024-10-30 16:08:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730304500000|2024-10-30 16:08:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730304510000|2024-10-30 16:08:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1730304520000|2024-10-30 16:08:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730304530000|2024-10-30 16:08:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730304540000|2024-10-30 16:09:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730304550000|2024-10-30 16:09:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730304560000|2024-10-30 16:09:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730304570000|2024-10-30 16:09:30|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1730304580000|2024-10-30 16:09:40|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1730304590000|2024-10-30 16:09:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730304600000|2024-10-30 16:10:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|5
1730304610000|2024-10-30 16:10:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730304620000|2024-10-30 16:10:20|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730304640000|2024-10-30 16:10:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730304650000|2024-10-30 16:10:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730304670000|2024-10-30 16:11:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730304680000|2024-10-30 16:11:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730304690000|2024-10-30 16:11:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1730304700000|2024-10-30 16:11:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730304710000|2024-10-30 16:11:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730304720000|2024-10-30 16:12:00|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1730304730000|2024-10-30 16:12:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730304740000|2024-10-30 16:12:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730304750000|2024-10-30 16:12:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730304760000|2024-10-30 16:12:40|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1730304770000|2024-10-30 16:12:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|4
1730304780000|2024-10-30 16:13:00|46.33|46.03|46.33|46.03|46.35|46.05|46.33|46.03|4
1730304790000|2024-10-30 16:13:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|6
1730304820000|2024-10-30 16:13:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730304830000|2024-10-30 16:13:50|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730304840000|2024-10-30 16:14:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1730304850000|2024-10-30 16:14:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730304870000|2024-10-30 16:14:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730304880000|2024-10-30 16:14:40|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730304890000|2024-10-30 16:14:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730304900000|2024-10-30 16:15:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730304910000|2024-10-30 16:15:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730304920000|2024-10-30 16:15:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730304930000|2024-10-30 16:15:30|46.3|46|46.32|46.02|46.32|46.02|46.3|46|7
1730304940000|2024-10-30 16:15:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730304950000|2024-10-30 16:15:50|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730304960000|2024-10-30 16:16:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730304970000|2024-10-30 16:16:10|46.33|46.03|46.32|46.02|46.33|46.03|46.31|46.01|4
1730304980000|2024-10-30 16:16:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730304990000|2024-10-30 16:16:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1730305000000|2024-10-30 16:16:40|46.31|46.01|46.34|46.04|46.34|46.04|46.31|46.01|4
1730305010000|2024-10-30 16:16:50|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730305020000|2024-10-30 16:17:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730305030000|2024-10-30 16:17:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730305040000|2024-10-30 16:17:20|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|8
1730305060000|2024-10-30 16:17:40|46.33|46.03|46.3|46|46.33|46.03|46.3|46|5
1730305080000|2024-10-30 16:18:00|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|5
1730305090000|2024-10-30 16:18:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730305100000|2024-10-30 16:18:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730305110000|2024-10-30 16:18:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1730305120000|2024-10-30 16:18:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730305130000|2024-10-30 16:18:50|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730305140000|2024-10-30 16:19:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|12
1730305150000|2024-10-30 16:19:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1730305160000|2024-10-30 16:19:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1730305170000|2024-10-30 16:19:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|8
1730305180000|2024-10-30 16:19:40|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730305190000|2024-10-30 16:19:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730305200000|2024-10-30 16:20:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730305210000|2024-10-30 16:20:10|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|6
1730305220000|2024-10-30 16:20:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730305240000|2024-10-30 16:20:40|46.28|45.98|46.28|45.98|46.28|45.98|46.25|45.95|5
1730305250000|2024-10-30 16:20:50|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730305260000|2024-10-30 16:21:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730305270000|2024-10-30 16:21:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730305280000|2024-10-30 16:21:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730305290000|2024-10-30 16:21:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730305300000|2024-10-30 16:21:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730305310000|2024-10-30 16:21:50|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|5
1730305320000|2024-10-30 16:22:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730305340000|2024-10-30 16:22:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|4
1730305730000|2024-10-30 16:28:50|46.41|46.11|46.46|46.16|46.46|46.16|46.41|46.11|2
1730305760000|2024-10-30 16:29:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730305770000|2024-10-30 16:29:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730305780000|2024-10-30 16:29:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730305800000|2024-10-30 16:30:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730305810000|2024-10-30 16:30:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|5
1730305830000|2024-10-30 16:30:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730305840000|2024-10-30 16:30:40|46.46|46.16|46.47|46.17|46.47|46.17|46.45|46.15|4
1730305850000|2024-10-30 16:30:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730305860000|2024-10-30 16:31:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730305870000|2024-10-30 16:31:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730305880000|2024-10-30 16:31:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|14
1730305890000|2024-10-30 16:31:30|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1730305900000|2024-10-30 16:31:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730305920000|2024-10-30 16:32:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730305930000|2024-10-30 16:32:10|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730305940000|2024-10-30 16:32:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|8
1730305950000|2024-10-30 16:32:30|46.35|46.05|46.4|46.1|46.4|46.1|46.35|46.05|8
1730305960000|2024-10-30 16:32:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730305970000|2024-10-30 16:32:50|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1730305980000|2024-10-30 16:33:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730305990000|2024-10-30 16:33:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730306000000|2024-10-30 16:33:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730306010000|2024-10-30 16:33:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730306020000|2024-10-30 16:33:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730306030000|2024-10-30 16:33:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730306040000|2024-10-30 16:34:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730306050000|2024-10-30 16:34:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|4
1730306060000|2024-10-30 16:34:20|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|5
1730306100000|2024-10-30 16:35:00|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|2
1730306110000|2024-10-30 16:35:10|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|5
1730306120000|2024-10-30 16:35:20|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|4
1730306130000|2024-10-30 16:35:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730306150000|2024-10-30 16:35:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1730306160000|2024-10-30 16:36:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730306190000|2024-10-30 16:36:30|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730306200000|2024-10-30 16:36:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1730306210000|2024-10-30 16:36:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730306220000|2024-10-30 16:37:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|6
1730306230000|2024-10-30 16:37:10|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1730306240000|2024-10-30 16:37:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1730306280000|2024-10-30 16:38:00|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|4
1730306290000|2024-10-30 16:38:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730306300000|2024-10-30 16:38:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730306310000|2024-10-30 16:38:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|11
1730306320000|2024-10-30 16:38:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730306330000|2024-10-30 16:38:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730306340000|2024-10-30 16:39:00|46.55|46.25|46.59|46.29|46.59|46.29|46.55|46.25|9
1730306350000|2024-10-30 16:39:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1730306360000|2024-10-30 16:39:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730306370000|2024-10-30 16:39:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730306380000|2024-10-30 16:39:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730306400000|2024-10-30 16:40:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|2
1730306410000|2024-10-30 16:40:10|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1730306420000|2024-10-30 16:40:20|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1730306430000|2024-10-30 16:40:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1730306440000|2024-10-30 16:40:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1730306450000|2024-10-30 16:40:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730306460000|2024-10-30 16:41:00|46.76|46.46|46.72|46.42|46.77|46.47|46.72|46.42|7
1730306470000|2024-10-30 16:41:10|46.73|46.43|46.69|46.39|46.73|46.43|46.69|46.39|5
1730306480000|2024-10-30 16:41:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730306490000|2024-10-30 16:41:30|46.69|46.39|46.7|46.4|46.71|46.41|46.69|46.39|8
1730306500000|2024-10-30 16:41:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|10
1730306510000|2024-10-30 16:41:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1730306520000|2024-10-30 16:42:00|46.74|46.44|46.76|46.46|46.77|46.47|46.74|46.44|5
1730306570000|2024-10-30 16:42:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1730306580000|2024-10-30 16:43:00|46.85|46.55|46.78|46.48|46.85|46.55|46.78|46.48|9
1730306590000|2024-10-30 16:43:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1730306600000|2024-10-30 16:43:20|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|5
1730306610000|2024-10-30 16:43:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730306620000|2024-10-30 16:43:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1730306630000|2024-10-30 16:43:50|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730306640000|2024-10-30 16:44:00|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1730306650000|2024-10-30 16:44:10|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|4
1730306660000|2024-10-30 16:44:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730306680000|2024-10-30 16:44:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730306690000|2024-10-30 16:44:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1730306700000|2024-10-30 16:45:00|46.7|46.4|46.7|46.4|46.72|46.42|46.7|46.4|7
1730306710000|2024-10-30 16:45:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730306720000|2024-10-30 16:45:20|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|13
1730306730000|2024-10-30 16:45:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1730306740000|2024-10-30 16:45:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1730306750000|2024-10-30 16:45:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1730306760000|2024-10-30 16:46:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730306770000|2024-10-30 16:46:10|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1730306780000|2024-10-30 16:46:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730306790000|2024-10-30 16:46:30|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|6
1730306800000|2024-10-30 16:46:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730306820000|2024-10-30 16:47:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1730306840000|2024-10-30 16:47:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730306850000|2024-10-30 16:47:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1730306860000|2024-10-30 16:47:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|6
1730306890000|2024-10-30 16:48:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1730306910000|2024-10-30 16:48:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730306920000|2024-10-30 16:48:40|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1730306930000|2024-10-30 16:48:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1730306950000|2024-10-30 16:49:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730306960000|2024-10-30 16:49:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|7
1730306970000|2024-10-30 16:49:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1730306980000|2024-10-30 16:49:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|9
1730307000000|2024-10-30 16:50:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730307010000|2024-10-30 16:50:10|46.73|46.43|46.71|46.41|46.74|46.44|46.7|46.4|7
1730307020000|2024-10-30 16:50:20|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1730307030000|2024-10-30 16:50:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730307040000|2024-10-30 16:50:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1730307050000|2024-10-30 16:50:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730307060000|2024-10-30 16:51:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1730307070000|2024-10-30 16:51:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730307080000|2024-10-30 16:51:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730307090000|2024-10-30 16:51:30|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1730307100000|2024-10-30 16:51:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1730307110000|2024-10-30 16:51:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1730307130000|2024-10-30 16:52:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1730307140000|2024-10-30 16:52:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730307150000|2024-10-30 16:52:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730307160000|2024-10-30 16:52:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1730307170000|2024-10-30 16:52:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|13
1730307180000|2024-10-30 16:53:00|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1730307200000|2024-10-30 16:53:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1730307210000|2024-10-30 16:53:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1730307220000|2024-10-30 16:53:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1730307230000|2024-10-30 16:53:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|6
1730307240000|2024-10-30 16:54:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|7
1730307260000|2024-10-30 16:54:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730307270000|2024-10-30 16:54:30|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|4
1730307280000|2024-10-30 16:54:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1730307290000|2024-10-30 16:54:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730307300000|2024-10-30 16:55:00|46.7|46.4|46.71|46.41|46.72|46.42|46.69|46.39|8
1730307310000|2024-10-30 16:55:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730307330000|2024-10-30 16:55:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730307630000|2024-10-30 17:00:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730307650000|2024-10-30 17:00:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730307660000|2024-10-30 17:01:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730307670000|2024-10-30 17:01:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730307680000|2024-10-30 17:01:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1730307690000|2024-10-30 17:01:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|2
1730307700000|2024-10-30 17:01:40|46.54|46.24|46.56|46.26|46.58|46.28|46.54|46.24|6
1730307710000|2024-10-30 17:01:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730307720000|2024-10-30 17:02:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730307730000|2024-10-30 17:02:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730307740000|2024-10-30 17:02:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1730307750000|2024-10-30 17:02:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730307760000|2024-10-30 17:02:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730307770000|2024-10-30 17:02:50|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1730307780000|2024-10-30 17:03:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730307800000|2024-10-30 17:03:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730307810000|2024-10-30 17:03:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730307820000|2024-10-30 17:03:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730307830000|2024-10-30 17:03:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730307840000|2024-10-30 17:04:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730307850000|2024-10-30 17:04:10|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1730307860000|2024-10-30 17:04:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730307870000|2024-10-30 17:04:30|46.52|46.22|46.49|46.19|46.52|46.22|46.49|46.19|6
1730307880000|2024-10-30 17:04:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730307890000|2024-10-30 17:04:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1730307900000|2024-10-30 17:05:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730307910000|2024-10-30 17:05:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|4
1730307930000|2024-10-30 17:05:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730307950000|2024-10-30 17:05:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730308330000|2024-10-30 17:12:10|46.39|46.09|46.24|45.94|46.39|46.09|46.24|45.94|4
1730308340000|2024-10-30 17:12:20|46.25|45.95|46.22|45.92|46.25|45.95|46.22|45.92|14
1730308350000|2024-10-30 17:12:30|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|5
1730308360000|2024-10-30 17:12:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1730308380000|2024-10-30 17:13:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730308420000|2024-10-30 17:13:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730308440000|2024-10-30 17:14:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730308460000|2024-10-30 17:14:20|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|4
1730308470000|2024-10-30 17:14:30|46.28|45.98|46.3|46|46.3|46|46.27|45.97|5
1730308480000|2024-10-30 17:14:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730308490000|2024-10-30 17:14:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730308510000|2024-10-30 17:15:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|7
1730308520000|2024-10-30 17:15:20|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|2
1730308530000|2024-10-30 17:15:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730308540000|2024-10-30 17:15:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1730308550000|2024-10-30 17:15:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730308560000|2024-10-30 17:16:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730308570000|2024-10-30 17:16:10|46.27|45.97|46.3|46|46.3|46|46.27|45.97|4
1730308590000|2024-10-30 17:16:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730308600000|2024-10-30 17:16:40|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730308620000|2024-10-30 17:17:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1730308630000|2024-10-30 17:17:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1730308640000|2024-10-30 17:17:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730308650000|2024-10-30 17:17:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730308660000|2024-10-30 17:17:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1730308710000|2024-10-30 17:18:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730308720000|2024-10-30 17:18:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730308730000|2024-10-30 17:18:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|9
1730308740000|2024-10-30 17:19:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730308750000|2024-10-30 17:19:10|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730308760000|2024-10-30 17:19:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730308770000|2024-10-30 17:19:30|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1730308780000|2024-10-30 17:19:40|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730308790000|2024-10-30 17:19:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730308810000|2024-10-30 17:20:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730308820000|2024-10-30 17:20:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730308830000|2024-10-30 17:20:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|4
1730308840000|2024-10-30 17:20:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730308850000|2024-10-30 17:20:50|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|7
1730308860000|2024-10-30 17:21:00|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|6
1730308870000|2024-10-30 17:21:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|8
1730308880000|2024-10-30 17:21:20|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1730308890000|2024-10-30 17:21:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|8
1730308900000|2024-10-30 17:21:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730308930000|2024-10-30 17:22:10|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730308940000|2024-10-30 17:22:20|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|4
1730308950000|2024-10-30 17:22:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730308960000|2024-10-30 17:22:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730308970000|2024-10-30 17:22:50|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730308980000|2024-10-30 17:23:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1730309000000|2024-10-30 17:23:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730309020000|2024-10-30 17:23:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730309040000|2024-10-30 17:24:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|6
1730309050000|2024-10-30 17:24:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|6
1730309080000|2024-10-30 17:24:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730309090000|2024-10-30 17:24:50|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730309100000|2024-10-30 17:25:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730309130000|2024-10-30 17:25:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730309150000|2024-10-30 17:25:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730309240000|2024-10-30 17:27:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730309320000|2024-10-30 17:28:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730309330000|2024-10-30 17:28:50|46.43|46.13|46.44|46.14|46.44|46.14|46.42|46.12|7
1730309400000|2024-10-30 17:30:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730309410000|2024-10-30 17:30:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730309440000|2024-10-30 17:30:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730309470000|2024-10-30 17:31:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1730309520000|2024-10-30 17:32:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730309550000|2024-10-30 17:32:30|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|3
1730309580000|2024-10-30 17:33:00|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|3
1730309590000|2024-10-30 17:33:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730309620000|2024-10-30 17:33:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730309650000|2024-10-30 17:34:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730309680000|2024-10-30 17:34:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730309690000|2024-10-30 17:34:50|46.42|46.12|46.36|46.06|46.42|46.12|46.36|46.06|3
1730310160000|2024-10-30 17:42:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730310170000|2024-10-30 17:42:50|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730310180000|2024-10-30 17:43:00|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730310210000|2024-10-30 17:43:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730310220000|2024-10-30 17:43:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730310240000|2024-10-30 17:44:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730310250000|2024-10-30 17:44:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|6
1730310270000|2024-10-30 17:44:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730310290000|2024-10-30 17:44:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730310300000|2024-10-30 17:45:00|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|7
1730310310000|2024-10-30 17:45:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|3
1730310320000|2024-10-30 17:45:20|46.38|46.08|46.41|46.11|46.41|46.11|46.38|46.08|2
1730310330000|2024-10-30 17:45:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730310340000|2024-10-30 17:45:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|6
1730310350000|2024-10-30 17:45:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1730310360000|2024-10-30 17:46:00|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730310370000|2024-10-30 17:46:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730310430000|2024-10-30 17:47:10|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1730310450000|2024-10-30 17:47:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730310460000|2024-10-30 17:47:40|46.37|46.07|46.4|46.1|46.41|46.11|46.37|46.07|7
1730310470000|2024-10-30 17:47:50|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730310490000|2024-10-30 17:48:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730310500000|2024-10-30 17:48:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730310510000|2024-10-30 17:48:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730310540000|2024-10-30 17:49:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730310570000|2024-10-30 17:49:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730310590000|2024-10-30 17:49:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1730310600000|2024-10-30 17:50:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730310630000|2024-10-30 17:50:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730310640000|2024-10-30 17:50:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730310660000|2024-10-30 17:51:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730310670000|2024-10-30 17:51:10|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|8
1730310680000|2024-10-30 17:51:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730310690000|2024-10-30 17:51:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1730310700000|2024-10-30 17:51:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730310710000|2024-10-30 17:51:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1730310720000|2024-10-30 17:52:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|6
1730310730000|2024-10-30 17:52:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730310740000|2024-10-30 17:52:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|7
1730310750000|2024-10-30 17:52:30|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730310760000|2024-10-30 17:52:40|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1730310790000|2024-10-30 17:53:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730310810000|2024-10-30 17:53:30|46.37|46.07|46.41|46.11|46.41|46.11|46.37|46.07|10
1730310820000|2024-10-30 17:53:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1730310830000|2024-10-30 17:53:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730310840000|2024-10-30 17:54:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730310850000|2024-10-30 17:54:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730310860000|2024-10-30 17:54:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730310870000|2024-10-30 17:54:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730310890000|2024-10-30 17:54:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730310910000|2024-10-30 17:55:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730310930000|2024-10-30 17:55:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730310940000|2024-10-30 17:55:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730310960000|2024-10-30 17:56:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730310970000|2024-10-30 17:56:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730311000000|2024-10-30 17:56:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730311100000|2024-10-30 17:58:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730311110000|2024-10-30 17:58:30|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1730311170000|2024-10-30 17:59:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730311200000|2024-10-30 18:00:00|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730311210000|2024-10-30 18:00:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730311220000|2024-10-30 18:00:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730311240000|2024-10-30 18:00:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730311260000|2024-10-30 18:01:00|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|5
1730311270000|2024-10-30 18:01:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1730311340000|2024-10-30 18:02:20|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|3
1730311350000|2024-10-30 18:02:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730311370000|2024-10-30 18:02:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730311410000|2024-10-30 18:03:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1730311420000|2024-10-30 18:03:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|9
1730311430000|2024-10-30 18:03:50|46.44|46.14|46.43|46.13|46.45|46.15|46.43|46.13|6
1730311440000|2024-10-30 18:04:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730311450000|2024-10-30 18:04:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730311480000|2024-10-30 18:04:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730311520000|2024-10-30 18:05:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730311530000|2024-10-30 18:05:30|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|3
1730311540000|2024-10-30 18:05:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730311550000|2024-10-30 18:05:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730311560000|2024-10-30 18:06:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730311570000|2024-10-30 18:06:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730311580000|2024-10-30 18:06:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730311590000|2024-10-30 18:06:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730311620000|2024-10-30 18:07:00|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1730311650000|2024-10-30 18:07:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730311670000|2024-10-30 18:07:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730311690000|2024-10-30 18:08:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730311700000|2024-10-30 18:08:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730311710000|2024-10-30 18:08:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730311720000|2024-10-30 18:08:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730311740000|2024-10-30 18:09:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1730311750000|2024-10-30 18:09:10|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|7
1730311760000|2024-10-30 18:09:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|8
1730311770000|2024-10-30 18:09:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730311780000|2024-10-30 18:09:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730311810000|2024-10-30 18:10:10|46.48|46.18|46.5|46.2|46.51|46.21|46.48|46.18|4
1730311820000|2024-10-30 18:10:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730311830000|2024-10-30 18:10:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730311860000|2024-10-30 18:11:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730311910000|2024-10-30 18:11:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730311930000|2024-10-30 18:12:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730311950000|2024-10-30 18:12:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730311970000|2024-10-30 18:12:50|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1730311980000|2024-10-30 18:13:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730312010000|2024-10-30 18:13:30|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1730312020000|2024-10-30 18:13:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|6
1730312030000|2024-10-30 18:13:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1730312040000|2024-10-30 18:14:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730312080000|2024-10-30 18:14:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730312120000|2024-10-30 18:15:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730312140000|2024-10-30 18:15:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1730312150000|2024-10-30 18:15:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730312160000|2024-10-30 18:16:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730312170000|2024-10-30 18:16:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730312180000|2024-10-30 18:16:20|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|4
1730312190000|2024-10-30 18:16:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730312200000|2024-10-30 18:16:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730312210000|2024-10-30 18:16:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730312230000|2024-10-30 18:17:10|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|4
1730312250000|2024-10-30 18:17:30|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|5
1730312260000|2024-10-30 18:17:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730312270000|2024-10-30 18:17:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730312280000|2024-10-30 18:18:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730312290000|2024-10-30 18:18:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730312340000|2024-10-30 18:19:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730312350000|2024-10-30 18:19:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730312360000|2024-10-30 18:19:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730312370000|2024-10-30 18:19:30|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|6
1730312400000|2024-10-30 18:20:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730312430000|2024-10-30 18:20:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730312460000|2024-10-30 18:21:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730312500000|2024-10-30 18:21:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730312510000|2024-10-30 18:21:50|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1730312520000|2024-10-30 18:22:00|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730312560000|2024-10-30 18:22:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1730312580000|2024-10-30 18:23:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730312600000|2024-10-30 18:23:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730312700000|2024-10-30 18:25:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730312720000|2024-10-30 18:25:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730312750000|2024-10-30 18:25:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730312770000|2024-10-30 18:26:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730312780000|2024-10-30 18:26:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730312830000|2024-10-30 18:27:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730312840000|2024-10-30 18:27:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730313000000|2024-10-30 18:30:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730313040000|2024-10-30 18:30:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730313070000|2024-10-30 18:31:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730313090000|2024-10-30 18:31:30|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|7
1730313100000|2024-10-30 18:31:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730313110000|2024-10-30 18:31:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730313120000|2024-10-30 18:32:00|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1730313130000|2024-10-30 18:32:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730313140000|2024-10-30 18:32:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730313150000|2024-10-30 18:32:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1730313190000|2024-10-30 18:33:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730313200000|2024-10-30 18:33:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730313210000|2024-10-30 18:33:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|6
1730313220000|2024-10-30 18:33:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730313240000|2024-10-30 18:34:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730313330000|2024-10-30 18:35:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730313340000|2024-10-30 18:35:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730313350000|2024-10-30 18:35:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730313360000|2024-10-30 18:36:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730313370000|2024-10-30 18:36:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730313400000|2024-10-30 18:36:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313410000|2024-10-30 18:36:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730313430000|2024-10-30 18:37:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730313440000|2024-10-30 18:37:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313460000|2024-10-30 18:37:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1730313480000|2024-10-30 18:38:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313540000|2024-10-30 18:39:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730313550000|2024-10-30 18:39:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730313560000|2024-10-30 18:39:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730313570000|2024-10-30 18:39:30|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730313580000|2024-10-30 18:39:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730313590000|2024-10-30 18:39:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730313600000|2024-10-30 18:40:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730313620000|2024-10-30 18:40:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313640000|2024-10-30 18:40:40|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1730313650000|2024-10-30 18:40:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313670000|2024-10-30 18:41:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730313680000|2024-10-30 18:41:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730313740000|2024-10-30 18:42:20|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730313760000|2024-10-30 18:42:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730313850000|2024-10-30 18:44:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730313860000|2024-10-30 18:44:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730313870000|2024-10-30 18:44:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730313910000|2024-10-30 18:45:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730313930000|2024-10-30 18:45:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730313960000|2024-10-30 18:46:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730313970000|2024-10-30 18:46:10|46.51|46.21|46.45|46.15|46.51|46.21|46.45|46.15|13
1730313980000|2024-10-30 18:46:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|6
1730314000000|2024-10-30 18:46:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730314010000|2024-10-30 18:46:50|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1730314020000|2024-10-30 18:47:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730314030000|2024-10-30 18:47:10|46.38|46.08|46.36|46.06|46.38|46.08|46.35|46.05|11
1730314040000|2024-10-30 18:47:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730314050000|2024-10-30 18:47:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1730314070000|2024-10-30 18:47:50|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1730314090000|2024-10-30 18:48:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730314110000|2024-10-30 18:48:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730314120000|2024-10-30 18:48:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730314130000|2024-10-30 18:48:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730314140000|2024-10-30 18:49:00|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730314150000|2024-10-30 18:49:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730314160000|2024-10-30 18:49:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730314170000|2024-10-30 18:49:30|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|3
1730314190000|2024-10-30 18:49:50|46.35|46.05|46.33|46.03|46.36|46.06|46.33|46.03|8
1730314200000|2024-10-30 18:50:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|8
1730314210000|2024-10-30 18:50:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730314220000|2024-10-30 18:50:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730314230000|2024-10-30 18:50:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730314250000|2024-10-30 18:50:50|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1730314260000|2024-10-30 18:51:00|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|11
1730314270000|2024-10-30 18:51:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730314280000|2024-10-30 18:51:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1730314290000|2024-10-30 18:51:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730314300000|2024-10-30 18:51:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730314310000|2024-10-30 18:51:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730314330000|2024-10-30 18:52:10|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730314340000|2024-10-30 18:52:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730314370000|2024-10-30 18:52:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730314400000|2024-10-30 18:53:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730314520000|2024-10-30 18:55:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730314530000|2024-10-30 18:55:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730314540000|2024-10-30 18:55:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730314570000|2024-10-30 18:56:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730314590000|2024-10-30 18:56:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730314610000|2024-10-30 18:56:50|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|9
1730314650000|2024-10-30 18:57:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|20
1730314660000|2024-10-30 18:57:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|12
1730314670000|2024-10-30 18:57:50|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1730314680000|2024-10-30 18:58:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|11
1730314690000|2024-10-30 18:58:10|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|6
1730314720000|2024-10-30 18:58:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730314770000|2024-10-30 18:59:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730314800000|2024-10-30 19:00:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|9
1730314810000|2024-10-30 19:00:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730314850000|2024-10-30 19:00:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730314860000|2024-10-30 19:01:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730314870000|2024-10-30 19:01:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730314880000|2024-10-30 19:01:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730314900000|2024-10-30 19:01:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730314910000|2024-10-30 19:01:50|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|4
1730314930000|2024-10-30 19:02:10|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|8
1730314940000|2024-10-30 19:02:20|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|5
1730314950000|2024-10-30 19:02:30|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1730314960000|2024-10-30 19:02:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730314970000|2024-10-30 19:02:50|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730314990000|2024-10-30 19:03:10|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730315000000|2024-10-30 19:03:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730315020000|2024-10-30 19:03:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730315040000|2024-10-30 19:04:00|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730315260000|2024-10-30 19:07:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730315270000|2024-10-30 19:07:50|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730315340000|2024-10-30 19:09:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730315350000|2024-10-30 19:09:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730315390000|2024-10-30 19:09:50|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|5
1730315420000|2024-10-30 19:10:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|8
1730315430000|2024-10-30 19:10:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730315440000|2024-10-30 19:10:40|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1730315450000|2024-10-30 19:10:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1730315470000|2024-10-30 19:11:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730315480000|2024-10-30 19:11:20|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|3
1730315490000|2024-10-30 19:11:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730315500000|2024-10-30 19:11:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1730315510000|2024-10-30 19:11:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730315550000|2024-10-30 19:12:30|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|2
1730315590000|2024-10-30 19:13:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730315600000|2024-10-30 19:13:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730315630000|2024-10-30 19:13:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730315640000|2024-10-30 19:14:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730315650000|2024-10-30 19:14:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730315660000|2024-10-30 19:14:20|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730315670000|2024-10-30 19:14:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730315680000|2024-10-30 19:14:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1730315700000|2024-10-30 19:15:00|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|4
1730315710000|2024-10-30 19:15:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730315730000|2024-10-30 19:15:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730315740000|2024-10-30 19:15:40|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730315750000|2024-10-30 19:15:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1730315760000|2024-10-30 19:16:00|46.4|46.1|46.37|46.07|46.4|46.1|46.36|46.06|6
1730315770000|2024-10-30 19:16:10|46.36|46.06|46.35|46.05|46.37|46.07|46.35|46.05|4
1730315790000|2024-10-30 19:16:30|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|12
1730315800000|2024-10-30 19:16:40|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|6
1730315820000|2024-10-30 19:17:00|46.34|46.04|46.3|46|46.35|46.05|46.3|46|5
1730315830000|2024-10-30 19:17:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1730315840000|2024-10-30 19:17:20|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730315850000|2024-10-30 19:17:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730315870000|2024-10-30 19:17:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730315880000|2024-10-30 19:18:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|7
1730315890000|2024-10-30 19:18:10|46.3|46|46.3|46|46.3|46|46.29|45.99|9
1730315900000|2024-10-30 19:18:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730315910000|2024-10-30 19:18:30|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1730315920000|2024-10-30 19:18:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1730315930000|2024-10-30 19:18:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730315940000|2024-10-30 19:19:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730315950000|2024-10-30 19:19:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730315960000|2024-10-30 19:19:20|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730315970000|2024-10-30 19:19:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730315980000|2024-10-30 19:19:40|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|2
1730316140000|2024-10-30 19:22:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730316150000|2024-10-30 19:22:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|4
1730316170000|2024-10-30 19:22:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730316190000|2024-10-30 19:23:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730316230000|2024-10-30 19:23:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730316280000|2024-10-30 19:24:40|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730316290000|2024-10-30 19:24:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730316310000|2024-10-30 19:25:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730316390000|2024-10-30 19:26:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730316400000|2024-10-30 19:26:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730316410000|2024-10-30 19:26:50|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730316430000|2024-10-30 19:27:10|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730316440000|2024-10-30 19:27:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730316460000|2024-10-30 19:27:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730316480000|2024-10-30 19:28:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1730316490000|2024-10-30 19:28:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730316500000|2024-10-30 19:28:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730316510000|2024-10-30 19:28:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730316530000|2024-10-30 19:28:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730316540000|2024-10-30 19:29:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|14
1730316550000|2024-10-30 19:29:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730316560000|2024-10-30 19:29:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1730316570000|2024-10-30 19:29:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730316580000|2024-10-30 19:29:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730316590000|2024-10-30 19:29:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730316600000|2024-10-30 19:30:00|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1730316620000|2024-10-30 19:30:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730316630000|2024-10-30 19:30:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730316650000|2024-10-30 19:30:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730316660000|2024-10-30 19:31:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730316670000|2024-10-30 19:31:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730316720000|2024-10-30 19:32:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730316740000|2024-10-30 19:32:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730316760000|2024-10-30 19:32:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730316780000|2024-10-30 19:33:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730316790000|2024-10-30 19:33:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730316800000|2024-10-30 19:33:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730316810000|2024-10-30 19:33:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730316820000|2024-10-30 19:33:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730316830000|2024-10-30 19:33:50|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|5
1730316840000|2024-10-30 19:34:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730316860000|2024-10-30 19:34:20|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|2
1730316900000|2024-10-30 19:35:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730316970000|2024-10-30 19:36:10|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730317000000|2024-10-30 19:36:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730317020000|2024-10-30 19:37:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|3
1730317030000|2024-10-30 19:37:10|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730317040000|2024-10-30 19:37:20|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730317050000|2024-10-30 19:37:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730317080000|2024-10-30 19:38:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730317090000|2024-10-30 19:38:10|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730317100000|2024-10-30 19:38:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730317110000|2024-10-30 19:38:30|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|7
1730317120000|2024-10-30 19:38:40|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|8
1730317190000|2024-10-30 19:39:50|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730317230000|2024-10-30 19:40:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730317250000|2024-10-30 19:40:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730317280000|2024-10-30 19:41:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730317350000|2024-10-30 19:42:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730317360000|2024-10-30 19:42:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730317480000|2024-10-30 19:44:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730317510000|2024-10-30 19:45:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730317590000|2024-10-30 19:46:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730317650000|2024-10-30 19:47:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730317740000|2024-10-30 19:49:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730317760000|2024-10-30 19:49:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730317770000|2024-10-30 19:49:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730317780000|2024-10-30 19:49:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1730317800000|2024-10-30 19:50:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730317810000|2024-10-30 19:50:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730317860000|2024-10-30 19:51:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730317870000|2024-10-30 19:51:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730317910000|2024-10-30 19:51:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730317970000|2024-10-30 19:52:50|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1730317990000|2024-10-30 19:53:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1730318000000|2024-10-30 19:53:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730318020000|2024-10-30 19:53:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730318040000|2024-10-30 19:54:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730318050000|2024-10-30 19:54:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|5
1730318060000|2024-10-30 19:54:20|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730318070000|2024-10-30 19:54:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1730318080000|2024-10-30 19:54:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730318100000|2024-10-30 19:55:00|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|3
1730318120000|2024-10-30 19:55:20|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730318130000|2024-10-30 19:55:30|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|9
1730318140000|2024-10-30 19:55:40|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|7
1730318150000|2024-10-30 19:55:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730318160000|2024-10-30 19:56:00|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730318170000|2024-10-30 19:56:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1730318190000|2024-10-30 19:56:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730318210000|2024-10-30 19:56:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730318290000|2024-10-30 19:58:10|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730318310000|2024-10-30 19:58:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730318350000|2024-10-30 19:59:10|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|4
1730318360000|2024-10-30 19:59:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730318390000|2024-10-30 19:59:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730318400000|2024-10-30 20:00:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730318410000|2024-10-30 20:00:10|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|5
1730318420000|2024-10-30 20:00:20|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|7
1730318430000|2024-10-30 20:00:30|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|6
1730318440000|2024-10-30 20:00:40|46.33|46.03|46.31|46.01|46.34|46.04|46.31|46.01|5
1730318450000|2024-10-30 20:00:50|46.32|46.02|46.33|46.03|46.35|46.05|46.32|46.02|8
1730318460000|2024-10-30 20:01:00|46.32|46.02|46.34|46.04|46.36|46.06|46.32|46.02|13
1730318470000|2024-10-30 20:01:10|46.33|46.03|46.35|46.05|46.35|46.05|46.32|46.02|16
1730318480000|2024-10-30 20:01:20|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|6
1730318490000|2024-10-30 20:01:30|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|11
1730318500000|2024-10-30 20:01:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730318510000|2024-10-30 20:01:50|46.4|46.1|46.45|46.15|46.45|46.15|46.4|46.1|5
1730318520000|2024-10-30 20:02:00|46.46|46.16|46.44|46.14|46.47|46.17|46.44|46.14|7
1730318530000|2024-10-30 20:02:10|46.45|46.15|46.52|46.22|46.52|46.22|46.45|46.15|9
1730318540000|2024-10-30 20:02:20|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|10
1730318550000|2024-10-30 20:02:30|46.49|46.19|46.47|46.17|46.49|46.19|46.46|46.16|7
1730318560000|2024-10-30 20:02:40|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|4
1730318570000|2024-10-30 20:02:50|46.52|46.22|46.56|46.26|46.56|46.26|46.52|46.22|2
1730318580000|2024-10-30 20:03:00|46.57|46.27|46.6|46.3|46.62|46.32|46.57|46.27|14
1730318590000|2024-10-30 20:03:10|46.61|46.31|46.57|46.27|46.62|46.32|46.57|46.27|15
1730318600000|2024-10-30 20:03:20|46.58|46.28|46.56|46.26|46.58|46.28|46.55|46.25|5
1730318610000|2024-10-30 20:03:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|6
1730318620000|2024-10-30 20:03:40|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|11
1730318630000|2024-10-30 20:03:50|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1730318640000|2024-10-30 20:04:00|46.58|46.28|46.66|46.36|46.67|46.37|46.58|46.28|7
1730318650000|2024-10-30 20:04:10|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|10
1730318660000|2024-10-30 20:04:20|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|8
1730318670000|2024-10-30 20:04:30|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1730318680000|2024-10-30 20:04:40|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1730318690000|2024-10-30 20:04:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730318700000|2024-10-30 20:05:00|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|3
1730318710000|2024-10-30 20:05:10|46.59|46.29|46.59|46.29|46.59|46.29|46.57|46.27|11
1730318720000|2024-10-30 20:05:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730318730000|2024-10-30 20:05:30|46.58|46.28|46.54|46.24|46.58|46.28|46.54|46.24|7
1730318740000|2024-10-30 20:05:40|46.55|46.25|46.52|46.22|46.55|46.25|46.51|46.21|8
1730318750000|2024-10-30 20:05:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1730318760000|2024-10-30 20:06:00|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|7
1730318770000|2024-10-30 20:06:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730318780000|2024-10-30 20:06:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1730318790000|2024-10-30 20:06:30|46.54|46.24|46.54|46.24|46.56|46.26|46.54|46.24|11
1730318800000|2024-10-30 20:06:40|46.53|46.23|46.51|46.21|46.53|46.23|46.5|46.2|5
1730318810000|2024-10-30 20:06:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730318820000|2024-10-30 20:07:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|6
1730318830000|2024-10-30 20:07:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730318840000|2024-10-30 20:07:20|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|5
1730318850000|2024-10-30 20:07:30|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|4
1730318860000|2024-10-30 20:07:40|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|6
1730318870000|2024-10-30 20:07:50|46.46|46.16|46.43|46.13|46.46|46.16|46.42|46.12|8
1730318880000|2024-10-30 20:08:00|46.42|46.12|46.38|46.08|46.42|46.12|46.37|46.07|9
1730318890000|2024-10-30 20:08:10|46.39|46.09|46.37|46.07|46.39|46.09|46.36|46.06|7
1730318900000|2024-10-30 20:08:20|46.38|46.08|46.36|46.06|46.39|46.09|46.36|46.06|6
1730318910000|2024-10-30 20:08:30|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730318920000|2024-10-30 20:08:40|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730318930000|2024-10-30 20:08:50|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730318940000|2024-10-30 20:09:00|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|3
1730318950000|2024-10-30 20:09:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1730318960000|2024-10-30 20:09:20|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|6
1730318970000|2024-10-30 20:09:30|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|7
1730318980000|2024-10-30 20:09:40|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730318990000|2024-10-30 20:09:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730319000000|2024-10-30 20:10:00|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|6
1730319010000|2024-10-30 20:10:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|3
1730319020000|2024-10-30 20:10:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|4
1730319030000|2024-10-30 20:10:30|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|6
1730319040000|2024-10-30 20:10:40|46.32|46.02|46.3|46|46.32|46.02|46.3|46|5
1730319050000|2024-10-30 20:10:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730319060000|2024-10-30 20:11:00|46.28|45.98|46.28|45.98|46.29|45.99|46.26|45.96|9
1730319070000|2024-10-30 20:11:10|46.29|45.99|46.31|46.01|46.32|46.02|46.29|45.99|9
1730319080000|2024-10-30 20:11:20|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1730319090000|2024-10-30 20:11:30|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730319100000|2024-10-30 20:11:40|46.3|46|46.24|45.94|46.3|46|46.23|45.93|10
1730319110000|2024-10-30 20:11:50|46.23|45.93|46.2|45.9|46.24|45.94|46.2|45.9|5
1730319120000|2024-10-30 20:12:00|46.18|45.88|46.15|45.85|46.18|45.88|46.14|45.84|12
1730319130000|2024-10-30 20:12:10|46.16|45.86|46.15|45.85|46.16|45.86|46.14|45.84|6
1730319140000|2024-10-30 20:12:20|46.14|45.84|46.17|45.87|46.17|45.87|46.14|45.84|8
1730319150000|2024-10-30 20:12:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1730319160000|2024-10-30 20:12:40|46.21|45.91|46.21|45.91|46.23|45.93|46.21|45.91|7
1730319170000|2024-10-30 20:12:50|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|6
1730319180000|2024-10-30 20:13:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|3
1730319190000|2024-10-30 20:13:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730319200000|2024-10-30 20:13:20|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1730319210000|2024-10-30 20:13:30|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|4
1730319220000|2024-10-30 20:13:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730319230000|2024-10-30 20:13:50|46.24|45.94|46.3|46|46.3|46|46.24|45.94|6
1730319240000|2024-10-30 20:14:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1730319250000|2024-10-30 20:14:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730319260000|2024-10-30 20:14:20|46.31|46.01|46.37|46.07|46.38|46.08|46.31|46.01|8
1730319270000|2024-10-30 20:14:30|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730319280000|2024-10-30 20:14:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|8
1730319290000|2024-10-30 20:14:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730319300000|2024-10-30 20:15:00|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|6
1730319310000|2024-10-30 20:15:10|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730319320000|2024-10-30 20:15:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730319330000|2024-10-30 20:15:30|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730319340000|2024-10-30 20:15:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730319350000|2024-10-30 20:15:50|46.4|46.1|46.38|46.08|46.4|46.1|46.37|46.07|4
1730319360000|2024-10-30 20:16:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730319370000|2024-10-30 20:16:10|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|5
1730319380000|2024-10-30 20:16:20|46.37|46.07|46.37|46.07|46.38|46.08|46.36|46.06|13
1730319390000|2024-10-30 20:16:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730319400000|2024-10-30 20:16:40|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|5
1730319410000|2024-10-30 20:16:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|4
1730319420000|2024-10-30 20:17:00|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|5
1730319430000|2024-10-30 20:17:10|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730319440000|2024-10-30 20:17:20|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|6
1730319450000|2024-10-30 20:17:30|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730319460000|2024-10-30 20:17:40|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|4
1730319470000|2024-10-30 20:17:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730319480000|2024-10-30 20:18:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|3
1730319490000|2024-10-30 20:18:10|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730319500000|2024-10-30 20:18:20|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|5
1730319510000|2024-10-30 20:18:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730319520000|2024-10-30 20:18:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730319530000|2024-10-30 20:18:50|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1730319540000|2024-10-30 20:19:00|46.37|46.07|46.39|46.09|46.4|46.1|46.36|46.06|7
1730319550000|2024-10-30 20:19:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730319560000|2024-10-30 20:19:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|7
1730319570000|2024-10-30 20:19:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730319580000|2024-10-30 20:19:40|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|4
1730319590000|2024-10-30 20:19:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730319600000|2024-10-30 20:20:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730319610000|2024-10-30 20:20:10|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|6
1730319620000|2024-10-30 20:20:20|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|5
1730319630000|2024-10-30 20:20:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730319640000|2024-10-30 20:20:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730319650000|2024-10-30 20:20:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|6
1730319660000|2024-10-30 20:21:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730319680000|2024-10-30 20:21:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730319690000|2024-10-30 20:21:30|46.41|46.11|46.37|46.07|46.41|46.11|46.36|46.06|5
1730319700000|2024-10-30 20:21:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|6
1730319710000|2024-10-30 20:21:50|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730319720000|2024-10-30 20:22:00|46.36|46.06|46.38|46.08|46.38|46.08|46.36|46.06|3
1730319730000|2024-10-30 20:22:10|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|8
1730319740000|2024-10-30 20:22:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1730319750000|2024-10-30 20:22:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|8
1730319760000|2024-10-30 20:22:40|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|7
1730319780000|2024-10-30 20:23:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730319790000|2024-10-30 20:23:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730319800000|2024-10-30 20:23:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730319810000|2024-10-30 20:23:30|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1730319820000|2024-10-30 20:23:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1730319830000|2024-10-30 20:23:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|4
1730319840000|2024-10-30 20:24:00|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1730319850000|2024-10-30 20:24:10|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|5
1730319860000|2024-10-30 20:24:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730319870000|2024-10-30 20:24:30|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1730319880000|2024-10-30 20:24:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730319890000|2024-10-30 20:24:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730319910000|2024-10-30 20:25:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730319930000|2024-10-30 20:25:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730319940000|2024-10-30 20:25:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730319950000|2024-10-30 20:25:50|46.41|46.11|46.42|46.12|46.43|46.13|46.41|46.11|6
1730319960000|2024-10-30 20:26:00|46.43|46.13|46.42|46.12|46.43|46.13|46.4|46.1|6
1730319970000|2024-10-30 20:26:10|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1730319980000|2024-10-30 20:26:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730319990000|2024-10-30 20:26:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730320000000|2024-10-30 20:26:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730320010000|2024-10-30 20:26:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730320030000|2024-10-30 20:27:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730320040000|2024-10-30 20:27:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|6
1730320060000|2024-10-30 20:27:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730320070000|2024-10-30 20:27:50|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730320080000|2024-10-30 20:28:00|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1730320090000|2024-10-30 20:28:10|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|5
1730320100000|2024-10-30 20:28:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|5
1730320110000|2024-10-30 20:28:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730320120000|2024-10-30 20:28:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730320130000|2024-10-30 20:28:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730320140000|2024-10-30 20:29:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|10
1730320150000|2024-10-30 20:29:10|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1730320170000|2024-10-30 20:29:30|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|6
1730320180000|2024-10-30 20:29:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730320190000|2024-10-30 20:29:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730320200000|2024-10-30 20:30:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730320210000|2024-10-30 20:30:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1730320220000|2024-10-30 20:30:20|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|6
1730320230000|2024-10-30 20:30:30|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1730320260000|2024-10-30 20:31:00|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|5
1730320270000|2024-10-30 20:31:10|46.5|46.2|46.51|46.21|46.51|46.21|46.49|46.19|12
1730320290000|2024-10-30 20:31:30|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730320300000|2024-10-30 20:31:40|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1730320310000|2024-10-30 20:31:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730320320000|2024-10-30 20:32:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730320340000|2024-10-30 20:32:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730320380000|2024-10-30 20:33:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730320390000|2024-10-30 20:33:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730320400000|2024-10-30 20:33:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730320410000|2024-10-30 20:33:30|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|4
1730320420000|2024-10-30 20:33:40|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730320430000|2024-10-30 20:33:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1730320440000|2024-10-30 20:34:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1730320450000|2024-10-30 20:34:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730320490000|2024-10-30 20:34:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730320510000|2024-10-30 20:35:10|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|4
1730320520000|2024-10-30 20:35:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730320810000|2024-10-30 20:40:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730320820000|2024-10-30 20:40:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730320830000|2024-10-30 20:40:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730320860000|2024-10-30 20:41:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730320890000|2024-10-30 20:41:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730320900000|2024-10-30 20:41:40|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|5
1730320910000|2024-10-30 20:41:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730320920000|2024-10-30 20:42:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1730320930000|2024-10-30 20:42:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730320940000|2024-10-30 20:42:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730320950000|2024-10-30 20:42:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730321000000|2024-10-30 20:43:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730321010000|2024-10-30 20:43:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730321020000|2024-10-30 20:43:40|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730321030000|2024-10-30 20:43:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730321040000|2024-10-30 20:44:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730321060000|2024-10-30 20:44:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730321070000|2024-10-30 20:44:30|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730321080000|2024-10-30 20:44:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|7
1730321090000|2024-10-30 20:44:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730321100000|2024-10-30 20:45:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|6
1730321110000|2024-10-30 20:45:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1730321120000|2024-10-30 20:45:20|46.45|46.15|46.5|46.2|46.5|46.2|46.45|46.15|7
1730321140000|2024-10-30 20:45:40|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730321150000|2024-10-30 20:45:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730321170000|2024-10-30 20:46:10|46.5|46.2|46.53|46.23|46.53|46.23|46.5|46.2|3
1730321180000|2024-10-30 20:46:20|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|6
1730321190000|2024-10-30 20:46:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730321200000|2024-10-30 20:46:40|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|6
1730321210000|2024-10-30 20:46:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730321230000|2024-10-30 20:47:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730321240000|2024-10-30 20:47:20|46.54|46.24|46.59|46.29|46.59|46.29|46.54|46.24|4
1730321250000|2024-10-30 20:47:30|46.58|46.28|46.59|46.29|46.6|46.3|46.57|46.27|6
1730321260000|2024-10-30 20:47:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|11
1730321270000|2024-10-30 20:47:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730321280000|2024-10-30 20:48:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1730321290000|2024-10-30 20:48:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1730321300000|2024-10-30 20:48:20|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1730321310000|2024-10-30 20:48:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1730321370000|2024-10-30 20:49:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1730321380000|2024-10-30 20:49:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1730321390000|2024-10-30 20:49:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730321400000|2024-10-30 20:50:00|46.58|46.28|46.55|46.25|46.59|46.29|46.55|46.25|5
1730321420000|2024-10-30 20:50:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730321430000|2024-10-30 20:50:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730321440000|2024-10-30 20:50:40|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|4
1730321460000|2024-10-30 20:51:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730321480000|2024-10-30 20:51:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730321490000|2024-10-30 20:51:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730321500000|2024-10-30 20:51:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1730321510000|2024-10-30 20:51:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|6
1730321520000|2024-10-30 20:52:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730321530000|2024-10-30 20:52:10|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1730321540000|2024-10-30 20:52:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730321550000|2024-10-30 20:52:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730321570000|2024-10-30 20:52:50|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1730321580000|2024-10-30 20:53:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730321590000|2024-10-30 20:53:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730321600000|2024-10-30 20:53:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1730321610000|2024-10-30 20:53:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730321620000|2024-10-30 20:53:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1730321630000|2024-10-30 20:53:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730321640000|2024-10-30 20:54:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|6
1730321650000|2024-10-30 20:54:10|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|6
1730321660000|2024-10-30 20:54:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730321680000|2024-10-30 20:54:40|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1730321690000|2024-10-30 20:54:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730321700000|2024-10-30 20:55:00|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730321710000|2024-10-30 20:55:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730321720000|2024-10-30 20:55:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730321730000|2024-10-30 20:55:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1730321740000|2024-10-30 20:55:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1730321760000|2024-10-30 20:56:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730321770000|2024-10-30 20:56:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730321780000|2024-10-30 20:56:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730321790000|2024-10-30 20:56:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730321800000|2024-10-30 20:56:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730321810000|2024-10-30 20:56:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730321820000|2024-10-30 20:57:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1730321830000|2024-10-30 20:57:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730321850000|2024-10-30 20:57:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730321870000|2024-10-30 20:57:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730321880000|2024-10-30 20:58:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730321890000|2024-10-30 20:58:10|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1730321900000|2024-10-30 20:58:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1730321930000|2024-10-30 20:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730321940000|2024-10-30 20:59:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|7
1730321950000|2024-10-30 20:59:10|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|3
1730321990000|2024-10-30 20:59:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730322000000|2024-10-30 21:00:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730322010000|2024-10-30 21:00:10|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|7
1730322020000|2024-10-30 21:00:20|46.68|46.38|46.67|46.37|46.68|46.38|46.65|46.35|14
1730322030000|2024-10-30 21:00:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1730322060000|2024-10-30 21:01:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|10
1730322070000|2024-10-30 21:01:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|6
1730322080000|2024-10-30 21:01:20|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1730322090000|2024-10-30 21:01:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730322100000|2024-10-30 21:01:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730322110000|2024-10-30 21:01:50|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|6
1730322120000|2024-10-30 21:02:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|5
1730322130000|2024-10-30 21:02:10|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1730322180000|2024-10-30 21:03:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730322190000|2024-10-30 21:03:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1730322200000|2024-10-30 21:03:20|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|6
1730322210000|2024-10-30 21:03:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1730322220000|2024-10-30 21:03:40|46.61|46.31|46.65|46.35|46.66|46.36|46.61|46.31|6
1730322230000|2024-10-30 21:03:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730322240000|2024-10-30 21:04:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1730322250000|2024-10-30 21:04:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1730322260000|2024-10-30 21:04:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730322270000|2024-10-30 21:04:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1730322280000|2024-10-30 21:04:40|46.71|46.41|46.72|46.42|46.72|46.42|46.69|46.39|5
1730322290000|2024-10-30 21:04:50|46.73|46.43|46.75|46.45|46.75|46.45|46.72|46.42|9
1730322300000|2024-10-30 21:05:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1730322310000|2024-10-30 21:05:10|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|5
1730322320000|2024-10-30 21:05:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1730322330000|2024-10-30 21:05:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730322340000|2024-10-30 21:05:40|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1730322350000|2024-10-30 21:05:50|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1730322360000|2024-10-30 21:06:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1730322370000|2024-10-30 21:06:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730322380000|2024-10-30 21:06:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730322430000|2024-10-30 21:07:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730322460000|2024-10-30 21:07:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730322470000|2024-10-30 21:07:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730322480000|2024-10-30 21:08:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730322490000|2024-10-30 21:08:10|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1730322510000|2024-10-30 21:08:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730322530000|2024-10-30 21:08:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730322540000|2024-10-30 21:09:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730322550000|2024-10-30 21:09:10|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|5
1730322560000|2024-10-30 21:09:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730322570000|2024-10-30 21:09:30|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1730322580000|2024-10-30 21:09:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1730322590000|2024-10-30 21:09:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730322630000|2024-10-30 21:10:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730322640000|2024-10-30 21:10:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730322660000|2024-10-30 21:11:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1730322680000|2024-10-30 21:11:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1730322690000|2024-10-30 21:11:30|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|5
1730322700000|2024-10-30 21:11:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1730322710000|2024-10-30 21:11:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730322720000|2024-10-30 21:12:00|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|3
1730322750000|2024-10-30 21:12:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730322760000|2024-10-30 21:12:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1730322770000|2024-10-30 21:12:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1730322790000|2024-10-30 21:13:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1730322800000|2024-10-30 21:13:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1730322810000|2024-10-30 21:13:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1730322820000|2024-10-30 21:13:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730322830000|2024-10-30 21:13:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1730322840000|2024-10-30 21:14:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730322850000|2024-10-30 21:14:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730322860000|2024-10-30 21:14:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730322900000|2024-10-30 21:15:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730322910000|2024-10-30 21:15:10|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1730322920000|2024-10-30 21:15:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1730322960000|2024-10-30 21:16:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730322970000|2024-10-30 21:16:10|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|7
1730322980000|2024-10-30 21:16:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|7
1730322990000|2024-10-30 21:16:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730323000000|2024-10-30 21:16:40|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|5
1730323010000|2024-10-30 21:16:50|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730323040000|2024-10-30 21:17:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730323050000|2024-10-30 21:17:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730323060000|2024-10-30 21:17:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730323070000|2024-10-30 21:17:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730323080000|2024-10-30 21:18:00|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1730323100000|2024-10-30 21:18:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730323110000|2024-10-30 21:18:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730323120000|2024-10-30 21:18:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1730323130000|2024-10-30 21:18:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|4
1730323140000|2024-10-30 21:19:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730323170000|2024-10-30 21:19:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730323180000|2024-10-30 21:19:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730323190000|2024-10-30 21:19:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730323210000|2024-10-30 21:20:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730323230000|2024-10-30 21:20:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730323240000|2024-10-30 21:20:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730323250000|2024-10-30 21:20:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730323270000|2024-10-30 21:21:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730323310000|2024-10-30 21:21:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730323410000|2024-10-30 21:23:30|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730323430000|2024-10-30 21:23:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730323440000|2024-10-30 21:24:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730323500000|2024-10-30 21:25:00|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|4
1730323510000|2024-10-30 21:25:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730323520000|2024-10-30 21:25:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730323530000|2024-10-30 21:25:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730323600000|2024-10-30 21:26:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730323610000|2024-10-30 21:26:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730323630000|2024-10-30 21:27:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730323640000|2024-10-30 21:27:20|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|5
1730323650000|2024-10-30 21:27:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|6
1730323660000|2024-10-30 21:27:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1730323670000|2024-10-30 21:27:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1730323680000|2024-10-30 21:28:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1730323690000|2024-10-30 21:28:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1730323800000|2024-10-30 21:30:00|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|5
1730323810000|2024-10-30 21:30:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730323820000|2024-10-30 21:30:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730323830000|2024-10-30 21:30:30|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1730323840000|2024-10-30 21:30:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1730323850000|2024-10-30 21:30:50|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1730323860000|2024-10-30 21:31:00|46.52|46.22|46.47|46.17|46.52|46.22|46.47|46.17|8
1730323880000|2024-10-30 21:31:20|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730323890000|2024-10-30 21:31:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730323900000|2024-10-30 21:31:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730323910000|2024-10-30 21:31:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730323940000|2024-10-30 21:32:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730323950000|2024-10-30 21:32:30|46.46|46.16|46.52|46.22|46.52|46.22|46.46|46.16|6
1730323960000|2024-10-30 21:32:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730323980000|2024-10-30 21:33:00|46.53|46.23|46.5|46.2|46.53|46.23|46.5|46.2|5
1730323990000|2024-10-30 21:33:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730324020000|2024-10-30 21:33:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|5
1730324090000|2024-10-30 21:34:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730324100000|2024-10-30 21:35:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730324130000|2024-10-30 21:35:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730324150000|2024-10-30 21:35:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730324170000|2024-10-30 21:36:10|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730324190000|2024-10-30 21:36:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730324200000|2024-10-30 21:36:40|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|10
1730324210000|2024-10-30 21:36:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1730324220000|2024-10-30 21:37:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730324230000|2024-10-30 21:37:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730324250000|2024-10-30 21:37:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730324260000|2024-10-30 21:37:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730324270000|2024-10-30 21:37:50|46.36|46.06|46.33|46.03|46.36|46.06|46.32|46.02|5
1730324280000|2024-10-30 21:38:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730324290000|2024-10-30 21:38:10|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|3
1730324310000|2024-10-30 21:38:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730324330000|2024-10-30 21:38:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730324340000|2024-10-30 21:39:00|46.34|46.04|46.35|46.05|46.35|46.05|46.34|46.04|2
1730324350000|2024-10-30 21:39:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730324370000|2024-10-30 21:39:30|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|3
1730324380000|2024-10-30 21:39:40|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730324430000|2024-10-30 21:40:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730324460000|2024-10-30 21:41:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730324490000|2024-10-30 21:41:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730324500000|2024-10-30 21:41:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|3
1730324530000|2024-10-30 21:42:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730324550000|2024-10-30 21:42:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730324570000|2024-10-30 21:42:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|5
1730324580000|2024-10-30 21:43:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1730324590000|2024-10-30 21:43:10|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|4
1730324600000|2024-10-30 21:43:20|46.49|46.19|46.48|46.18|46.5|46.2|46.48|46.18|8
1730324610000|2024-10-30 21:43:30|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|8
1730324620000|2024-10-30 21:43:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730324630000|2024-10-30 21:43:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1730324640000|2024-10-30 21:44:00|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|7
1730324650000|2024-10-30 21:44:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730324670000|2024-10-30 21:44:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730324730000|2024-10-30 21:45:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730324740000|2024-10-30 21:45:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|6
1730324880000|2024-10-30 21:48:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730324900000|2024-10-30 21:48:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730324920000|2024-10-30 21:48:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730324930000|2024-10-30 21:48:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1730324940000|2024-10-30 21:49:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|10
1730324950000|2024-10-30 21:49:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|8
1730324960000|2024-10-30 21:49:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730324970000|2024-10-30 21:49:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1730324980000|2024-10-30 21:49:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|11
1730324990000|2024-10-30 21:49:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|12
1730325000000|2024-10-30 21:50:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|15
1730325010000|2024-10-30 21:50:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1730325020000|2024-10-30 21:50:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|10
1730325030000|2024-10-30 21:50:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1730325040000|2024-10-30 21:50:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|5
1730325050000|2024-10-30 21:50:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730325060000|2024-10-30 21:51:00|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|8
1730325070000|2024-10-30 21:51:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|6
1730325150000|2024-10-30 21:52:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730325190000|2024-10-30 21:53:10|46.52|46.22|46.46|46.16|46.52|46.22|46.45|46.15|6
1730325200000|2024-10-30 21:53:20|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|5
1730325300000|2024-10-30 21:55:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730325410000|2024-10-30 21:56:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730325420000|2024-10-30 21:57:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730325430000|2024-10-30 21:57:10|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730325440000|2024-10-30 21:57:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730325450000|2024-10-30 21:57:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730325460000|2024-10-30 21:57:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|6
1730325470000|2024-10-30 21:57:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730325480000|2024-10-30 21:58:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|4
1730325490000|2024-10-30 21:58:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|8
1730325500000|2024-10-30 21:58:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1730325510000|2024-10-30 21:58:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1730325520000|2024-10-30 21:58:40|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|7
1730325530000|2024-10-30 21:58:50|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|6
1730325610000|2024-10-30 22:00:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730325680000|2024-10-30 22:01:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730325700000|2024-10-30 22:01:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730325730000|2024-10-30 22:02:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730325740000|2024-10-30 22:02:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730325800000|2024-10-30 22:03:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730325820000|2024-10-30 22:03:40|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|3
1730325830000|2024-10-30 22:03:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730325870000|2024-10-30 22:04:30|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|3
1730325880000|2024-10-30 22:04:40|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|3
1730325890000|2024-10-30 22:04:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730325910000|2024-10-30 22:05:10|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730325920000|2024-10-30 22:05:20|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730325930000|2024-10-30 22:05:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730325940000|2024-10-30 22:05:40|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|3
1730325950000|2024-10-30 22:05:50|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|3
1730325970000|2024-10-30 22:06:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730326000000|2024-10-30 22:06:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730326010000|2024-10-30 22:06:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730326040000|2024-10-30 22:07:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730326050000|2024-10-30 22:07:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730326150000|2024-10-30 22:09:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730326170000|2024-10-30 22:09:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730326180000|2024-10-30 22:09:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730326190000|2024-10-30 22:09:50|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|4
1730326210000|2024-10-30 22:10:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1730326280000|2024-10-30 22:11:20|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|2
1730326290000|2024-10-30 22:11:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730326310000|2024-10-30 22:11:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|2
1730326340000|2024-10-30 22:12:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730326350000|2024-10-30 22:12:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730326360000|2024-10-30 22:12:40|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|4
1730326370000|2024-10-30 22:12:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730326380000|2024-10-30 22:13:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730326430000|2024-10-30 22:13:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730326490000|2024-10-30 22:14:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730326510000|2024-10-30 22:15:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730326530000|2024-10-30 22:15:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730326550000|2024-10-30 22:15:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730326560000|2024-10-30 22:16:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730326570000|2024-10-30 22:16:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730326590000|2024-10-30 22:16:30|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730326620000|2024-10-30 22:17:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730326640000|2024-10-30 22:17:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730326680000|2024-10-30 22:18:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730326690000|2024-10-30 22:18:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730326700000|2024-10-30 22:18:20|46.46|46.16|46.49|46.19|46.49|46.19|46.46|46.16|2
1730326710000|2024-10-30 22:18:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730326720000|2024-10-30 22:18:40|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1730326730000|2024-10-30 22:18:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1730326740000|2024-10-30 22:19:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730326750000|2024-10-30 22:19:10|46.53|46.23|46.58|46.28|46.58|46.28|46.53|46.23|5
1730326760000|2024-10-30 22:19:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1730326790000|2024-10-30 22:19:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730326800000|2024-10-30 22:20:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730326810000|2024-10-30 22:20:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730326820000|2024-10-30 22:20:20|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1730326830000|2024-10-30 22:20:30|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730326840000|2024-10-30 22:20:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730326850000|2024-10-30 22:20:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730326860000|2024-10-30 22:21:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730326870000|2024-10-30 22:21:10|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1730326880000|2024-10-30 22:21:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730326930000|2024-10-30 22:22:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730326940000|2024-10-30 22:22:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730326950000|2024-10-30 22:22:30|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730327050000|2024-10-30 22:24:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730327080000|2024-10-30 22:24:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327100000|2024-10-30 22:25:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1730327110000|2024-10-30 22:25:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327120000|2024-10-30 22:25:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1730327130000|2024-10-30 22:25:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327140000|2024-10-30 22:25:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1730327150000|2024-10-30 22:25:50|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1730327160000|2024-10-30 22:26:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730327170000|2024-10-30 22:26:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1730327180000|2024-10-30 22:26:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730327210000|2024-10-30 22:26:50|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730327230000|2024-10-30 22:27:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327240000|2024-10-30 22:27:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730327250000|2024-10-30 22:27:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327260000|2024-10-30 22:27:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|2
1730327270000|2024-10-30 22:27:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730327280000|2024-10-30 22:28:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730327290000|2024-10-30 22:28:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327310000|2024-10-30 22:28:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327330000|2024-10-30 22:28:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730327340000|2024-10-30 22:29:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327350000|2024-10-30 22:29:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730327360000|2024-10-30 22:29:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327390000|2024-10-30 22:29:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327400000|2024-10-30 22:30:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730327450000|2024-10-30 22:30:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327460000|2024-10-30 22:31:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730327470000|2024-10-30 22:31:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730327480000|2024-10-30 22:31:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730327490000|2024-10-30 22:31:30|46.49|46.19|46.43|46.13|46.49|46.19|46.43|46.13|5
1730327510000|2024-10-30 22:31:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730327520000|2024-10-30 22:32:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1730327530000|2024-10-30 22:32:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1730327550000|2024-10-30 22:32:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730327560000|2024-10-30 22:32:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730327570000|2024-10-30 22:32:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730327580000|2024-10-30 22:33:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730327590000|2024-10-30 22:33:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730327610000|2024-10-30 22:33:30|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730327620000|2024-10-30 22:33:40|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730327630000|2024-10-30 22:33:50|46.34|46.04|46.33|46.03|46.34|46.04|46.32|46.02|4
1730327640000|2024-10-30 22:34:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730327660000|2024-10-30 22:34:20|46.32|46.02|46.3|46|46.32|46.02|46.3|46|2
1730327670000|2024-10-30 22:34:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327720000|2024-10-30 22:35:20|46.3|46|46.29|45.99|46.3|46|46.28|45.98|6
1730327750000|2024-10-30 22:35:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730327790000|2024-10-30 22:36:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327800000|2024-10-30 22:36:40|46.3|46|46.3|46|46.3|46|46.3|46|1
1730327810000|2024-10-30 22:36:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327880000|2024-10-30 22:38:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730327890000|2024-10-30 22:38:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327900000|2024-10-30 22:38:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730327910000|2024-10-30 22:38:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730327930000|2024-10-30 22:38:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327940000|2024-10-30 22:39:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730327950000|2024-10-30 22:39:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730327960000|2024-10-30 22:39:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730327980000|2024-10-30 22:39:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730328000000|2024-10-30 22:40:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730328020000|2024-10-30 22:40:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730328040000|2024-10-30 22:40:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730328070000|2024-10-30 22:41:10|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730328080000|2024-10-30 22:41:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730328110000|2024-10-30 22:41:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730328120000|2024-10-30 22:42:00|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1730328150000|2024-10-30 22:42:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730328160000|2024-10-30 22:42:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328300000|2024-10-30 22:45:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328310000|2024-10-30 22:45:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730328320000|2024-10-30 22:45:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328340000|2024-10-30 22:45:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328350000|2024-10-30 22:45:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730328360000|2024-10-30 22:46:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328370000|2024-10-30 22:46:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328400000|2024-10-30 22:46:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328420000|2024-10-30 22:47:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730328470000|2024-10-30 22:47:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730328490000|2024-10-30 22:48:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730328510000|2024-10-30 22:48:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730328530000|2024-10-30 22:48:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328570000|2024-10-30 22:49:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328610000|2024-10-30 22:50:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328650000|2024-10-30 22:50:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730328820000|2024-10-30 22:53:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730328870000|2024-10-30 22:54:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1730328900000|2024-10-30 22:55:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730328930000|2024-10-30 22:55:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730328940000|2024-10-30 22:55:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329010000|2024-10-30 22:56:50|46.39|46.09|46.36|46.06|46.39|46.09|46.36|46.06|3
1730329020000|2024-10-30 22:57:00|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|4
1730329050000|2024-10-30 22:57:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329060000|2024-10-30 22:57:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730329100000|2024-10-30 22:58:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329220000|2024-10-30 23:00:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730329230000|2024-10-30 23:00:30|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730329240000|2024-10-30 23:00:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730329250000|2024-10-30 23:00:50|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730329270000|2024-10-30 23:01:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329290000|2024-10-30 23:01:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730329310000|2024-10-30 23:01:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329320000|2024-10-30 23:02:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730329410000|2024-10-30 23:03:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329420000|2024-10-30 23:03:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730329430000|2024-10-30 23:03:50|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730329510000|2024-10-30 23:05:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730329520000|2024-10-30 23:05:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730329560000|2024-10-30 23:06:00|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1730329590000|2024-10-30 23:06:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730329650000|2024-10-30 23:07:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730329750000|2024-10-30 23:09:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730329790000|2024-10-30 23:09:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730329830000|2024-10-30 23:10:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730329860000|2024-10-30 23:11:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730329870000|2024-10-30 23:11:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730329880000|2024-10-30 23:11:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730329890000|2024-10-30 23:11:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730329930000|2024-10-30 23:12:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730329990000|2024-10-30 23:13:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730330050000|2024-10-30 23:14:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730330100000|2024-10-30 23:15:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730330180000|2024-10-30 23:16:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730330230000|2024-10-30 23:17:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730330240000|2024-10-30 23:17:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730330270000|2024-10-30 23:17:50|46.46|46.16|46.5|46.2|46.5|46.2|46.46|46.16|5
1730330310000|2024-10-30 23:18:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730330330000|2024-10-30 23:18:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730330350000|2024-10-30 23:19:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730330390000|2024-10-30 23:19:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730330400000|2024-10-30 23:20:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730330440000|2024-10-30 23:20:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730330470000|2024-10-30 23:21:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730330560000|2024-10-30 23:22:40|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1730330570000|2024-10-30 23:22:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730330590000|2024-10-30 23:23:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730330600000|2024-10-30 23:23:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730330620000|2024-10-30 23:23:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730330640000|2024-10-30 23:24:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730330660000|2024-10-30 23:24:20|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730330670000|2024-10-30 23:24:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730330680000|2024-10-30 23:24:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730330720000|2024-10-30 23:25:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730330730000|2024-10-30 23:25:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730330750000|2024-10-30 23:25:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730330770000|2024-10-30 23:26:10|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1730330780000|2024-10-30 23:26:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730330850000|2024-10-30 23:27:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730330860000|2024-10-30 23:27:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730330880000|2024-10-30 23:28:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730330890000|2024-10-30 23:28:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730330900000|2024-10-30 23:28:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730330940000|2024-10-30 23:29:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730330970000|2024-10-30 23:29:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730331010000|2024-10-30 23:30:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730331050000|2024-10-30 23:30:50|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1730331060000|2024-10-30 23:31:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730331100000|2024-10-30 23:31:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730331110000|2024-10-30 23:31:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730331130000|2024-10-30 23:32:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730331200000|2024-10-30 23:33:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1730331310000|2024-10-30 23:35:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730331350000|2024-10-30 23:35:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730331370000|2024-10-30 23:36:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730331450000|2024-10-30 23:37:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331470000|2024-10-30 23:37:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331500000|2024-10-30 23:38:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331520000|2024-10-30 23:38:40|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1730331530000|2024-10-30 23:38:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331550000|2024-10-30 23:39:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331580000|2024-10-30 23:39:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730331600000|2024-10-30 23:40:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730331620000|2024-10-30 23:40:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730331660000|2024-10-30 23:41:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730331670000|2024-10-30 23:41:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730331690000|2024-10-30 23:41:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730331730000|2024-10-30 23:42:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730331750000|2024-10-30 23:42:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331840000|2024-10-30 23:44:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730331870000|2024-10-30 23:44:30|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730331880000|2024-10-30 23:44:40|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730331890000|2024-10-30 23:44:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730331900000|2024-10-30 23:45:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730331990000|2024-10-30 23:46:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730332000000|2024-10-30 23:46:40|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730332030000|2024-10-30 23:47:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|4
1730332080000|2024-10-30 23:48:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730332110000|2024-10-30 23:48:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730332180000|2024-10-30 23:49:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730332240000|2024-10-30 23:50:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730332320000|2024-10-30 23:52:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730332330000|2024-10-30 23:52:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730332350000|2024-10-30 23:52:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730332400000|2024-10-30 23:53:20|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730332410000|2024-10-30 23:53:30|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730332490000|2024-10-30 23:54:50|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730332560000|2024-10-30 23:56:00|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1730332620000|2024-10-30 23:57:00|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730332640000|2024-10-30 23:57:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730332750000|2024-10-30 23:59:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730332760000|2024-10-30 23:59:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730332770000|2024-10-30 23:59:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730332800000|2024-10-31 00:00:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730332810000|2024-10-31 00:00:10|46.35|46.05|46.35|46.05|46.37|46.07|46.35|46.05|5
1730332820000|2024-10-31 00:00:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730332850000|2024-10-31 00:00:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730332860000|2024-10-31 00:01:00|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730332880000|2024-10-31 00:01:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730332910000|2024-10-31 00:01:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730332920000|2024-10-31 00:02:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730332950000|2024-10-31 00:02:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730332960000|2024-10-31 00:02:40|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730332970000|2024-10-31 00:02:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730332980000|2024-10-31 00:03:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730332990000|2024-10-31 00:03:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730333040000|2024-10-31 00:04:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1730333050000|2024-10-31 00:04:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730333070000|2024-10-31 00:04:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730333100000|2024-10-31 00:05:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730333110000|2024-10-31 00:05:10|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1730333120000|2024-10-31 00:05:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730333180000|2024-10-31 00:06:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730333200000|2024-10-31 00:06:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730333230000|2024-10-31 00:07:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730333250000|2024-10-31 00:07:30|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730333260000|2024-10-31 00:07:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730333270000|2024-10-31 00:07:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730333290000|2024-10-31 00:08:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730333300000|2024-10-31 00:08:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730333310000|2024-10-31 00:08:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730333330000|2024-10-31 00:08:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730333360000|2024-10-31 00:09:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730333390000|2024-10-31 00:09:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730333430000|2024-10-31 00:10:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730333440000|2024-10-31 00:10:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730333460000|2024-10-31 00:11:00|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730333470000|2024-10-31 00:11:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730333490000|2024-10-31 00:11:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730333500000|2024-10-31 00:11:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730333510000|2024-10-31 00:11:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730333520000|2024-10-31 00:12:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730333550000|2024-10-31 00:12:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730333640000|2024-10-31 00:14:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730333650000|2024-10-31 00:14:10|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730333710000|2024-10-31 00:15:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730333720000|2024-10-31 00:15:20|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730333750000|2024-10-31 00:15:50|46.38|46.08|46.36|46.06|46.38|46.08|46.36|46.06|3
1730333770000|2024-10-31 00:16:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730333790000|2024-10-31 00:16:30|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|3
1730333820000|2024-10-31 00:17:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730333850000|2024-10-31 00:17:30|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730333880000|2024-10-31 00:18:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730333900000|2024-10-31 00:18:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1730333910000|2024-10-31 00:18:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730333960000|2024-10-31 00:19:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730333990000|2024-10-31 00:19:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730334000000|2024-10-31 00:20:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730334010000|2024-10-31 00:20:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730334020000|2024-10-31 00:20:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730334030000|2024-10-31 00:20:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730334050000|2024-10-31 00:20:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730334060000|2024-10-31 00:21:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730334070000|2024-10-31 00:21:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730334080000|2024-10-31 00:21:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730334090000|2024-10-31 00:21:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730334120000|2024-10-31 00:22:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730334150000|2024-10-31 00:22:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730334160000|2024-10-31 00:22:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730334190000|2024-10-31 00:23:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730334200000|2024-10-31 00:23:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730334280000|2024-10-31 00:24:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730334320000|2024-10-31 00:25:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730334340000|2024-10-31 00:25:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730334350000|2024-10-31 00:25:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730334360000|2024-10-31 00:26:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730334370000|2024-10-31 00:26:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730334430000|2024-10-31 00:27:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730334450000|2024-10-31 00:27:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730334530000|2024-10-31 00:28:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730334600000|2024-10-31 00:30:00|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730334620000|2024-10-31 00:30:20|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730334630000|2024-10-31 00:30:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730334670000|2024-10-31 00:31:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730334680000|2024-10-31 00:31:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|3
1730334710000|2024-10-31 00:31:50|46.25|45.95|46.21|45.91|46.25|45.95|46.21|45.91|2
1730334720000|2024-10-31 00:32:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730334740000|2024-10-31 00:32:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730334750000|2024-10-31 00:32:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730334770000|2024-10-31 00:32:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730334780000|2024-10-31 00:33:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730334790000|2024-10-31 00:33:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730334800000|2024-10-31 00:33:20|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730334830000|2024-10-31 00:33:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730334840000|2024-10-31 00:34:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730334880000|2024-10-31 00:34:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730334890000|2024-10-31 00:34:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730334900000|2024-10-31 00:35:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1730334910000|2024-10-31 00:35:10|46.29|45.99|46.3|46|46.3|46|46.28|45.98|4
1730334930000|2024-10-31 00:35:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1730334950000|2024-10-31 00:35:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730334980000|2024-10-31 00:36:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730334990000|2024-10-31 00:36:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730335030000|2024-10-31 00:37:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730335040000|2024-10-31 00:37:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|2
1730335050000|2024-10-31 00:37:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730335090000|2024-10-31 00:38:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730335100000|2024-10-31 00:38:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730335110000|2024-10-31 00:38:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730335150000|2024-10-31 00:39:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730335170000|2024-10-31 00:39:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730335190000|2024-10-31 00:39:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730335210000|2024-10-31 00:40:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730335230000|2024-10-31 00:40:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335250000|2024-10-31 00:40:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730335280000|2024-10-31 00:41:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335290000|2024-10-31 00:41:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730335330000|2024-10-31 00:42:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730335340000|2024-10-31 00:42:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335360000|2024-10-31 00:42:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730335380000|2024-10-31 00:43:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730335410000|2024-10-31 00:43:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730335480000|2024-10-31 00:44:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730335510000|2024-10-31 00:45:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730335520000|2024-10-31 00:45:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730335530000|2024-10-31 00:45:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335550000|2024-10-31 00:45:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730335560000|2024-10-31 00:46:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730335570000|2024-10-31 00:46:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730335580000|2024-10-31 00:46:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730335600000|2024-10-31 00:46:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730335610000|2024-10-31 00:46:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730335620000|2024-10-31 00:47:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730335630000|2024-10-31 00:47:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730335650000|2024-10-31 00:47:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730335670000|2024-10-31 00:47:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730335680000|2024-10-31 00:48:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730335690000|2024-10-31 00:48:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730335710000|2024-10-31 00:48:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730335730000|2024-10-31 00:48:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730335740000|2024-10-31 00:49:00|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|5
1730335750000|2024-10-31 00:49:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730335760000|2024-10-31 00:49:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335780000|2024-10-31 00:49:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1730335790000|2024-10-31 00:49:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730335810000|2024-10-31 00:50:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335820000|2024-10-31 00:50:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730335830000|2024-10-31 00:50:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730335840000|2024-10-31 00:50:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|10
1730335860000|2024-10-31 00:51:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730335870000|2024-10-31 00:51:10|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730335890000|2024-10-31 00:51:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730335930000|2024-10-31 00:52:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730335940000|2024-10-31 00:52:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730336030000|2024-10-31 00:53:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730336060000|2024-10-31 00:54:20|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730336070000|2024-10-31 00:54:30|46.2|45.9|46.22|45.92|46.22|45.92|46.2|45.9|3
1730336090000|2024-10-31 00:54:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730336120000|2024-10-31 00:55:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336150000|2024-10-31 00:55:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730336160000|2024-10-31 00:56:00|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730336190000|2024-10-31 00:56:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730336220000|2024-10-31 00:57:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730336230000|2024-10-31 00:57:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730336270000|2024-10-31 00:57:50|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1730336400000|2024-10-31 01:00:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730336410000|2024-10-31 01:00:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730336440000|2024-10-31 01:00:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730336450000|2024-10-31 01:00:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336490000|2024-10-31 01:01:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730336500000|2024-10-31 01:01:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336510000|2024-10-31 01:01:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730336520000|2024-10-31 01:02:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1730336680000|2024-10-31 01:04:40|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1730336690000|2024-10-31 01:04:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336710000|2024-10-31 01:05:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730336740000|2024-10-31 01:05:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730336750000|2024-10-31 01:05:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336770000|2024-10-31 01:06:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730336790000|2024-10-31 01:06:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336820000|2024-10-31 01:07:00|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1730336830000|2024-10-31 01:07:10|46.21|45.91|46.23|45.93|46.23|45.93|46.21|45.91|3
1730336840000|2024-10-31 01:07:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730336870000|2024-10-31 01:07:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730336900000|2024-10-31 01:08:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730336910000|2024-10-31 01:08:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730336940000|2024-10-31 01:09:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730336960000|2024-10-31 01:09:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730336970000|2024-10-31 01:09:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730337010000|2024-10-31 01:10:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730337020000|2024-10-31 01:10:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730337070000|2024-10-31 01:11:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730337090000|2024-10-31 01:11:30|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730337100000|2024-10-31 01:11:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730337150000|2024-10-31 01:12:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730337180000|2024-10-31 01:13:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730337210000|2024-10-31 01:13:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730337220000|2024-10-31 01:13:40|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730337240000|2024-10-31 01:14:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730337270000|2024-10-31 01:14:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730337280000|2024-10-31 01:14:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730337300000|2024-10-31 01:15:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730337310000|2024-10-31 01:15:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730337320000|2024-10-31 01:15:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730337340000|2024-10-31 01:15:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730337350000|2024-10-31 01:15:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1730337360000|2024-10-31 01:16:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730337370000|2024-10-31 01:16:10|46.28|45.98|46.29|45.99|46.29|45.99|46.27|45.97|5
1730337410000|2024-10-31 01:16:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730337490000|2024-10-31 01:18:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730337500000|2024-10-31 01:18:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730337510000|2024-10-31 01:18:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730337550000|2024-10-31 01:19:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730337560000|2024-10-31 01:19:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730337600000|2024-10-31 01:20:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730337650000|2024-10-31 01:20:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730337660000|2024-10-31 01:21:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730337690000|2024-10-31 01:21:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730337700000|2024-10-31 01:21:40|46.28|45.98|46.31|46.01|46.31|46.01|46.28|45.98|3
1730337720000|2024-10-31 01:22:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730337750000|2024-10-31 01:22:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730337760000|2024-10-31 01:22:40|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730337780000|2024-10-31 01:23:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730337810000|2024-10-31 01:23:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730337830000|2024-10-31 01:23:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730337840000|2024-10-31 01:24:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730337850000|2024-10-31 01:24:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730337930000|2024-10-31 01:25:30|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|3
1730337940000|2024-10-31 01:25:40|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730337960000|2024-10-31 01:26:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730337970000|2024-10-31 01:26:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730338070000|2024-10-31 01:27:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730338110000|2024-10-31 01:28:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730338150000|2024-10-31 01:29:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730338170000|2024-10-31 01:29:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1730338190000|2024-10-31 01:29:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730338200000|2024-10-31 01:30:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730338220000|2024-10-31 01:30:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730338240000|2024-10-31 01:30:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730338270000|2024-10-31 01:31:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730338280000|2024-10-31 01:31:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730338350000|2024-10-31 01:32:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730338360000|2024-10-31 01:32:40|46.3|46|46.28|45.98|46.3|46|46.28|45.98|2
1730338370000|2024-10-31 01:32:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730338380000|2024-10-31 01:33:00|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730338390000|2024-10-31 01:33:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730338400000|2024-10-31 01:33:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730338420000|2024-10-31 01:33:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730338440000|2024-10-31 01:34:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730338450000|2024-10-31 01:34:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730338510000|2024-10-31 01:35:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730338570000|2024-10-31 01:36:10|46.28|45.98|46.3|46|46.3|46|46.28|45.98|2
1730338600000|2024-10-31 01:36:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730338620000|2024-10-31 01:37:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730338630000|2024-10-31 01:37:10|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|3
1730338650000|2024-10-31 01:37:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730338660000|2024-10-31 01:37:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730338670000|2024-10-31 01:37:50|46.2|45.9|46.17|45.87|46.21|45.91|46.17|45.87|5
1730338680000|2024-10-31 01:38:00|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|6
1730338690000|2024-10-31 01:38:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730338700000|2024-10-31 01:38:20|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1730338720000|2024-10-31 01:38:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730338730000|2024-10-31 01:38:50|46.11|45.81|46.05|45.75|46.11|45.81|46.04|45.74|6
1730338740000|2024-10-31 01:39:00|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|4
1730338750000|2024-10-31 01:39:10|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|4
1730338760000|2024-10-31 01:39:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730338770000|2024-10-31 01:39:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730338780000|2024-10-31 01:39:40|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|4
1730338790000|2024-10-31 01:39:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1730338800000|2024-10-31 01:40:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1730338810000|2024-10-31 01:40:10|46|45.7|46|45.7|46|45.7|45.98|45.68|8
1730338820000|2024-10-31 01:40:20|46.01|45.71|46.03|45.73|46.03|45.73|46.01|45.71|3
1730338830000|2024-10-31 01:40:30|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1730338840000|2024-10-31 01:40:40|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1730338850000|2024-10-31 01:40:50|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730338860000|2024-10-31 01:41:00|46.04|45.74|46.02|45.72|46.04|45.74|46.01|45.71|5
1730338870000|2024-10-31 01:41:10|46.03|45.73|45.97|45.67|46.03|45.73|45.97|45.67|9
1730338880000|2024-10-31 01:41:20|45.95|45.65|45.98|45.68|46|45.7|45.94|45.64|13
1730338890000|2024-10-31 01:41:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730338900000|2024-10-31 01:41:40|45.97|45.67|45.94|45.64|45.98|45.68|45.94|45.64|4
1730338910000|2024-10-31 01:41:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730338920000|2024-10-31 01:42:00|45.96|45.66|46.01|45.71|46.01|45.71|45.96|45.66|9
1730338930000|2024-10-31 01:42:10|46.02|45.72|46.06|45.76|46.09|45.79|46.02|45.72|11
1730338940000|2024-10-31 01:42:20|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1730338950000|2024-10-31 01:42:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1730338960000|2024-10-31 01:42:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|8
1730338970000|2024-10-31 01:42:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730338980000|2024-10-31 01:43:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730339000000|2024-10-31 01:43:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730339010000|2024-10-31 01:43:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1730339030000|2024-10-31 01:43:50|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730339040000|2024-10-31 01:44:00|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730339050000|2024-10-31 01:44:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730339060000|2024-10-31 01:44:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730339070000|2024-10-31 01:44:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730339090000|2024-10-31 01:44:50|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|3
1730339100000|2024-10-31 01:45:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730339110000|2024-10-31 01:45:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1730339130000|2024-10-31 01:45:30|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730339140000|2024-10-31 01:45:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730339150000|2024-10-31 01:45:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730339160000|2024-10-31 01:46:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730339190000|2024-10-31 01:46:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730339200000|2024-10-31 01:46:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730339220000|2024-10-31 01:47:00|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1730339230000|2024-10-31 01:47:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730339240000|2024-10-31 01:47:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730339250000|2024-10-31 01:47:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730339260000|2024-10-31 01:47:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730339270000|2024-10-31 01:47:50|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|3
1730339280000|2024-10-31 01:48:00|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1730339290000|2024-10-31 01:48:10|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|2
1730339310000|2024-10-31 01:48:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730339340000|2024-10-31 01:49:00|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|2
1730339350000|2024-10-31 01:49:10|46.14|45.84|46.14|45.84|46.15|45.85|46.14|45.84|3
1730339360000|2024-10-31 01:49:20|46.15|45.85|46.17|45.87|46.18|45.88|46.15|45.85|4
1730339370000|2024-10-31 01:49:30|46.16|45.86|46.17|45.87|46.18|45.88|46.16|45.86|6
1730339390000|2024-10-31 01:49:50|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730339400000|2024-10-31 01:50:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730339410000|2024-10-31 01:50:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730339430000|2024-10-31 01:50:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730339440000|2024-10-31 01:50:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730339460000|2024-10-31 01:51:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730339470000|2024-10-31 01:51:10|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1730339500000|2024-10-31 01:51:40|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|3
1730339510000|2024-10-31 01:51:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730339520000|2024-10-31 01:52:00|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1730339530000|2024-10-31 01:52:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1730339540000|2024-10-31 01:52:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730339550000|2024-10-31 01:52:30|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|6
1730339560000|2024-10-31 01:52:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339570000|2024-10-31 01:52:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730339580000|2024-10-31 01:53:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1730339590000|2024-10-31 01:53:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730339600000|2024-10-31 01:53:20|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|5
1730339610000|2024-10-31 01:53:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730339620000|2024-10-31 01:53:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339650000|2024-10-31 01:54:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730339670000|2024-10-31 01:54:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730339700000|2024-10-31 01:55:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|7
1730339710000|2024-10-31 01:55:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339720000|2024-10-31 01:55:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730339740000|2024-10-31 01:55:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339750000|2024-10-31 01:55:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730339760000|2024-10-31 01:56:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730339810000|2024-10-31 01:56:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730339820000|2024-10-31 01:57:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730339840000|2024-10-31 01:57:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730339860000|2024-10-31 01:57:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730339870000|2024-10-31 01:57:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339890000|2024-10-31 01:58:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730339910000|2024-10-31 01:58:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1730339930000|2024-10-31 01:58:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730339940000|2024-10-31 01:59:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730339980000|2024-10-31 01:59:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730340010000|2024-10-31 02:00:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730340020000|2024-10-31 02:00:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730340040000|2024-10-31 02:00:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730340060000|2024-10-31 02:01:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730340070000|2024-10-31 02:01:10|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1730340080000|2024-10-31 02:01:20|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|3
1730340110000|2024-10-31 02:01:50|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730340120000|2024-10-31 02:02:00|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730340130000|2024-10-31 02:02:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730340140000|2024-10-31 02:02:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730340150000|2024-10-31 02:02:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730340160000|2024-10-31 02:02:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|4
1730340180000|2024-10-31 02:03:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|4
1730340190000|2024-10-31 02:03:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1730340210000|2024-10-31 02:03:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730340220000|2024-10-31 02:03:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730340230000|2024-10-31 02:03:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730340240000|2024-10-31 02:04:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730340250000|2024-10-31 02:04:10|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730340280000|2024-10-31 02:04:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730340300000|2024-10-31 02:05:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730340310000|2024-10-31 02:05:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730340320000|2024-10-31 02:05:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730340340000|2024-10-31 02:05:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730340350000|2024-10-31 02:05:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730340360000|2024-10-31 02:06:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1730340370000|2024-10-31 02:06:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730340380000|2024-10-31 02:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730340400000|2024-10-31 02:06:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730340410000|2024-10-31 02:06:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730340440000|2024-10-31 02:07:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730340450000|2024-10-31 02:07:30|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730340470000|2024-10-31 02:07:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730340480000|2024-10-31 02:08:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730340510000|2024-10-31 02:08:30|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730340520000|2024-10-31 02:08:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730340530000|2024-10-31 02:08:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730340550000|2024-10-31 02:09:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1730340560000|2024-10-31 02:09:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730340580000|2024-10-31 02:09:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730340590000|2024-10-31 02:09:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730340600000|2024-10-31 02:10:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730340610000|2024-10-31 02:10:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730340630000|2024-10-31 02:10:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730340670000|2024-10-31 02:11:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730340690000|2024-10-31 02:11:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730340750000|2024-10-31 02:12:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730340770000|2024-10-31 02:12:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730340840000|2024-10-31 02:14:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730340860000|2024-10-31 02:14:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730340930000|2024-10-31 02:15:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730340960000|2024-10-31 02:16:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730340970000|2024-10-31 02:16:10|46.15|45.85|46.13|45.83|46.15|45.85|46.12|45.82|4
1730340980000|2024-10-31 02:16:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730340990000|2024-10-31 02:16:30|46.16|45.86|46.13|45.83|46.16|45.86|46.13|45.83|4
1730341000000|2024-10-31 02:16:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730341020000|2024-10-31 02:17:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730341030000|2024-10-31 02:17:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730341040000|2024-10-31 02:17:20|46.19|45.89|46.23|45.93|46.23|45.93|46.19|45.89|5
1730341050000|2024-10-31 02:17:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730341070000|2024-10-31 02:17:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730341100000|2024-10-31 02:18:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730341110000|2024-10-31 02:18:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730341130000|2024-10-31 02:18:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730341160000|2024-10-31 02:19:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730341180000|2024-10-31 02:19:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730341200000|2024-10-31 02:20:00|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|4
1730341220000|2024-10-31 02:20:20|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730341230000|2024-10-31 02:20:30|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1730341250000|2024-10-31 02:20:50|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730341270000|2024-10-31 02:21:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730341290000|2024-10-31 02:21:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730341300000|2024-10-31 02:21:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730341330000|2024-10-31 02:22:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730341350000|2024-10-31 02:22:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1730341360000|2024-10-31 02:22:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730341380000|2024-10-31 02:23:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730341390000|2024-10-31 02:23:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|2
1730341420000|2024-10-31 02:23:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730341450000|2024-10-31 02:24:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730341460000|2024-10-31 02:24:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730341500000|2024-10-31 02:25:00|46.07|45.77|46.11|45.81|46.11|45.81|46.07|45.77|4
1730341510000|2024-10-31 02:25:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730341560000|2024-10-31 02:26:00|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730341570000|2024-10-31 02:26:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730341620000|2024-10-31 02:27:00|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730341630000|2024-10-31 02:27:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|7
1730341640000|2024-10-31 02:27:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730341650000|2024-10-31 02:27:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730341660000|2024-10-31 02:27:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730341670000|2024-10-31 02:27:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730341680000|2024-10-31 02:28:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730341700000|2024-10-31 02:28:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730341710000|2024-10-31 02:28:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1730341720000|2024-10-31 02:28:40|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730341740000|2024-10-31 02:29:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730341750000|2024-10-31 02:29:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730341760000|2024-10-31 02:29:20|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1730341770000|2024-10-31 02:29:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730341800000|2024-10-31 02:30:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1730341810000|2024-10-31 02:30:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730341820000|2024-10-31 02:30:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730341830000|2024-10-31 02:30:30|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730341840000|2024-10-31 02:30:40|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730341850000|2024-10-31 02:30:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730341860000|2024-10-31 02:31:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730341870000|2024-10-31 02:31:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1730341890000|2024-10-31 02:31:30|46.17|45.87|46.2|45.9|46.2|45.9|46.17|45.87|3
1730341900000|2024-10-31 02:31:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730341910000|2024-10-31 02:31:50|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730341920000|2024-10-31 02:32:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730341930000|2024-10-31 02:32:10|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1730341940000|2024-10-31 02:32:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|7
1730341950000|2024-10-31 02:32:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1730341970000|2024-10-31 02:32:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730341980000|2024-10-31 02:33:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730341990000|2024-10-31 02:33:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730342000000|2024-10-31 02:33:20|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|6
1730342010000|2024-10-31 02:33:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730342020000|2024-10-31 02:33:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730342060000|2024-10-31 02:34:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730342090000|2024-10-31 02:34:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730342100000|2024-10-31 02:35:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730342110000|2024-10-31 02:35:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730342140000|2024-10-31 02:35:40|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1730342150000|2024-10-31 02:35:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730342170000|2024-10-31 02:36:10|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730342180000|2024-10-31 02:36:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730342190000|2024-10-31 02:36:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1730342200000|2024-10-31 02:36:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730342210000|2024-10-31 02:36:50|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|7
1730342220000|2024-10-31 02:37:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|4
1730342230000|2024-10-31 02:37:10|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1730342240000|2024-10-31 02:37:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730342250000|2024-10-31 02:37:30|46.3|46|46.29|45.99|46.3|46|46.28|45.98|4
1730342260000|2024-10-31 02:37:40|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|3
1730342270000|2024-10-31 02:37:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1730342280000|2024-10-31 02:38:00|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1730342290000|2024-10-31 02:38:10|46.27|45.97|46.24|45.94|46.27|45.97|46.24|45.94|3
1730342300000|2024-10-31 02:38:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730342340000|2024-10-31 02:39:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730342350000|2024-10-31 02:39:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730342360000|2024-10-31 02:39:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730342370000|2024-10-31 02:39:30|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730342400000|2024-10-31 02:40:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730342410000|2024-10-31 02:40:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730342420000|2024-10-31 02:40:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730342440000|2024-10-31 02:40:40|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1730342450000|2024-10-31 02:40:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730342460000|2024-10-31 02:41:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1730342480000|2024-10-31 02:41:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730342490000|2024-10-31 02:41:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730342500000|2024-10-31 02:41:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730342520000|2024-10-31 02:42:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730342530000|2024-10-31 02:42:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730342550000|2024-10-31 02:42:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730342560000|2024-10-31 02:42:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730342610000|2024-10-31 02:43:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730342620000|2024-10-31 02:43:40|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|5
1730342640000|2024-10-31 02:44:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730342650000|2024-10-31 02:44:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1730342700000|2024-10-31 02:45:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730342720000|2024-10-31 02:45:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730342740000|2024-10-31 02:45:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730342750000|2024-10-31 02:45:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730342760000|2024-10-31 02:46:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1730342770000|2024-10-31 02:46:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|5
1730342800000|2024-10-31 02:46:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730342810000|2024-10-31 02:46:50|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|5
1730342820000|2024-10-31 02:47:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730342840000|2024-10-31 02:47:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730342850000|2024-10-31 02:47:30|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730342880000|2024-10-31 02:48:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730342890000|2024-10-31 02:48:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730342920000|2024-10-31 02:48:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730342930000|2024-10-31 02:48:50|46.2|45.9|46.18|45.88|46.2|45.9|46.18|45.88|3
1730342950000|2024-10-31 02:49:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|7
1730342970000|2024-10-31 02:49:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730342980000|2024-10-31 02:49:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730343000000|2024-10-31 02:50:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730343010000|2024-10-31 02:50:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730343020000|2024-10-31 02:50:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730343030000|2024-10-31 02:50:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|5
1730343060000|2024-10-31 02:51:00|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730343070000|2024-10-31 02:51:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730343100000|2024-10-31 02:51:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730343110000|2024-10-31 02:51:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343130000|2024-10-31 02:52:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730343150000|2024-10-31 02:52:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730343190000|2024-10-31 02:53:10|46.17|45.87|46.16|45.86|46.17|45.87|46.15|45.85|3
1730343200000|2024-10-31 02:53:20|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730343210000|2024-10-31 02:53:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|4
1730343220000|2024-10-31 02:53:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730343250000|2024-10-31 02:54:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1730343300000|2024-10-31 02:55:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730343330000|2024-10-31 02:55:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730343350000|2024-10-31 02:55:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343360000|2024-10-31 02:56:00|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|2
1730343400000|2024-10-31 02:56:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730343430000|2024-10-31 02:57:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1730343440000|2024-10-31 02:57:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343450000|2024-10-31 02:57:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730343460000|2024-10-31 02:57:40|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|4
1730343480000|2024-10-31 02:58:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730343490000|2024-10-31 02:58:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343520000|2024-10-31 02:58:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730343530000|2024-10-31 02:58:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730343540000|2024-10-31 02:59:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730343550000|2024-10-31 02:59:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730343570000|2024-10-31 02:59:30|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1730343590000|2024-10-31 02:59:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730343630000|2024-10-31 03:00:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730343640000|2024-10-31 03:00:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730343660000|2024-10-31 03:01:00|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|2
1730343670000|2024-10-31 03:01:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730343690000|2024-10-31 03:01:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730343700000|2024-10-31 03:01:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730343710000|2024-10-31 03:01:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343720000|2024-10-31 03:02:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730343740000|2024-10-31 03:02:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730343750000|2024-10-31 03:02:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730343760000|2024-10-31 03:02:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730343770000|2024-10-31 03:02:50|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730343810000|2024-10-31 03:03:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730343820000|2024-10-31 03:03:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730343840000|2024-10-31 03:04:00|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1730343850000|2024-10-31 03:04:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730343890000|2024-10-31 03:04:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730343900000|2024-10-31 03:05:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730343910000|2024-10-31 03:05:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730343970000|2024-10-31 03:06:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730343980000|2024-10-31 03:06:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730343990000|2024-10-31 03:06:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730344010000|2024-10-31 03:06:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730344020000|2024-10-31 03:07:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730344030000|2024-10-31 03:07:10|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1730344040000|2024-10-31 03:07:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730344060000|2024-10-31 03:07:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730344080000|2024-10-31 03:08:00|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730344090000|2024-10-31 03:08:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730344100000|2024-10-31 03:08:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730344110000|2024-10-31 03:08:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730344140000|2024-10-31 03:09:00|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|5
1730344200000|2024-10-31 03:10:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730344210000|2024-10-31 03:10:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730344260000|2024-10-31 03:11:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730344330000|2024-10-31 03:12:10|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730344350000|2024-10-31 03:12:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730344360000|2024-10-31 03:12:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730344390000|2024-10-31 03:13:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730344430000|2024-10-31 03:13:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730344440000|2024-10-31 03:14:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730344480000|2024-10-31 03:14:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730344490000|2024-10-31 03:14:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730344500000|2024-10-31 03:15:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730344520000|2024-10-31 03:15:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730344540000|2024-10-31 03:15:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730344570000|2024-10-31 03:16:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730344600000|2024-10-31 03:16:40|46.19|45.89|46.17|45.87|46.19|45.89|46.17|45.87|2
1730344630000|2024-10-31 03:17:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730344640000|2024-10-31 03:17:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730344650000|2024-10-31 03:17:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730344660000|2024-10-31 03:17:40|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730344670000|2024-10-31 03:17:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730344810000|2024-10-31 03:20:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730344840000|2024-10-31 03:20:40|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730345070000|2024-10-31 03:24:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730345080000|2024-10-31 03:24:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730345100000|2024-10-31 03:25:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730345110000|2024-10-31 03:25:10|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|6
1730345120000|2024-10-31 03:25:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730345130000|2024-10-31 03:25:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730345150000|2024-10-31 03:25:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730345160000|2024-10-31 03:26:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730345170000|2024-10-31 03:26:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730345200000|2024-10-31 03:26:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730345260000|2024-10-31 03:27:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730345270000|2024-10-31 03:27:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730345290000|2024-10-31 03:28:10|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|3
1730345320000|2024-10-31 03:28:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730345390000|2024-10-31 03:29:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730345400000|2024-10-31 03:30:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730345410000|2024-10-31 03:30:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730345420000|2024-10-31 03:30:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730345430000|2024-10-31 03:30:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730345510000|2024-10-31 03:31:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730345520000|2024-10-31 03:32:00|46.09|45.79|46.08|45.78|46.1|45.8|46.08|45.78|3
1730345530000|2024-10-31 03:32:10|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730345540000|2024-10-31 03:32:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730345550000|2024-10-31 03:32:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730345560000|2024-10-31 03:32:40|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730345570000|2024-10-31 03:32:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730345590000|2024-10-31 03:33:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730345600000|2024-10-31 03:33:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730345660000|2024-10-31 03:34:20|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730345670000|2024-10-31 03:34:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730345680000|2024-10-31 03:34:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730345700000|2024-10-31 03:35:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730345710000|2024-10-31 03:35:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1730345750000|2024-10-31 03:35:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730345770000|2024-10-31 03:36:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730345780000|2024-10-31 03:36:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730345810000|2024-10-31 03:36:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730345820000|2024-10-31 03:37:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730345840000|2024-10-31 03:37:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730345870000|2024-10-31 03:37:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730345880000|2024-10-31 03:38:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730345890000|2024-10-31 03:38:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730345900000|2024-10-31 03:38:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730345980000|2024-10-31 03:39:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730346000000|2024-10-31 03:40:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730346020000|2024-10-31 03:40:20|46.1|45.8|46.07|45.77|46.1|45.8|46.07|45.77|3
1730346090000|2024-10-31 03:41:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730346100000|2024-10-31 03:41:40|46.08|45.78|46.1|45.8|46.1|45.8|46.07|45.77|5
1730346110000|2024-10-31 03:41:50|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1730346120000|2024-10-31 03:42:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730346130000|2024-10-31 03:42:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730346150000|2024-10-31 03:42:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730346160000|2024-10-31 03:42:40|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730346170000|2024-10-31 03:42:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730346180000|2024-10-31 03:43:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730346200000|2024-10-31 03:43:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730346220000|2024-10-31 03:43:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730346260000|2024-10-31 03:44:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730346270000|2024-10-31 03:44:30|46.09|45.79|46.1|45.8|46.11|45.81|46.08|45.78|6
1730346290000|2024-10-31 03:44:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730346300000|2024-10-31 03:45:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730346310000|2024-10-31 03:45:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730346320000|2024-10-31 03:45:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730346360000|2024-10-31 03:46:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730346400000|2024-10-31 03:46:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730346410000|2024-10-31 03:46:50|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730346420000|2024-10-31 03:47:00|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730346460000|2024-10-31 03:47:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730346500000|2024-10-31 03:48:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730346520000|2024-10-31 03:48:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730346530000|2024-10-31 03:48:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730346540000|2024-10-31 03:49:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730346580000|2024-10-31 03:49:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730346640000|2024-10-31 03:50:40|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|3
1730346660000|2024-10-31 03:51:00|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1730346750000|2024-10-31 03:52:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730346760000|2024-10-31 03:52:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730346770000|2024-10-31 03:52:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730346860000|2024-10-31 03:54:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730346870000|2024-10-31 03:54:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1730346900000|2024-10-31 03:55:00|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730346940000|2024-10-31 03:55:40|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730346950000|2024-10-31 03:55:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730346970000|2024-10-31 03:56:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730346980000|2024-10-31 03:56:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730347000000|2024-10-31 03:56:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730347040000|2024-10-31 03:57:20|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730347050000|2024-10-31 03:57:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347060000|2024-10-31 03:57:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730347070000|2024-10-31 03:57:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730347090000|2024-10-31 03:58:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347140000|2024-10-31 03:59:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730347150000|2024-10-31 03:59:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347160000|2024-10-31 03:59:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347170000|2024-10-31 03:59:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347190000|2024-10-31 03:59:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347200000|2024-10-31 04:00:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347210000|2024-10-31 04:00:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347220000|2024-10-31 04:00:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347230000|2024-10-31 04:00:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730347270000|2024-10-31 04:01:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730347280000|2024-10-31 04:01:20|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730347290000|2024-10-31 04:01:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730347300000|2024-10-31 04:01:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347320000|2024-10-31 04:02:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347340000|2024-10-31 04:02:20|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730347360000|2024-10-31 04:02:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730347390000|2024-10-31 04:03:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347410000|2024-10-31 04:03:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347430000|2024-10-31 04:03:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730347450000|2024-10-31 04:04:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347460000|2024-10-31 04:04:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730347480000|2024-10-31 04:04:40|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1730347500000|2024-10-31 04:05:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730347520000|2024-10-31 04:05:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347670000|2024-10-31 04:07:50|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730347710000|2024-10-31 04:08:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347760000|2024-10-31 04:09:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730347780000|2024-10-31 04:09:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347820000|2024-10-31 04:10:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730347960000|2024-10-31 04:12:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730347980000|2024-10-31 04:13:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730348010000|2024-10-31 04:13:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730348020000|2024-10-31 04:13:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730348050000|2024-10-31 04:14:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730348110000|2024-10-31 04:15:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730348130000|2024-10-31 04:15:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730348160000|2024-10-31 04:16:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730348200000|2024-10-31 04:16:40|46|45.7|46.02|45.72|46.02|45.72|46|45.7|2
1730348210000|2024-10-31 04:16:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730348220000|2024-10-31 04:17:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730348260000|2024-10-31 04:17:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730348270000|2024-10-31 04:17:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|5
1730348280000|2024-10-31 04:18:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730348330000|2024-10-31 04:18:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|6
1730348340000|2024-10-31 04:19:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730348390000|2024-10-31 04:19:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730348410000|2024-10-31 04:20:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730348460000|2024-10-31 04:21:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730348470000|2024-10-31 04:21:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730348480000|2024-10-31 04:21:20|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730348500000|2024-10-31 04:21:40|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730348510000|2024-10-31 04:21:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730348530000|2024-10-31 04:22:10|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730348550000|2024-10-31 04:22:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730348560000|2024-10-31 04:22:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730348570000|2024-10-31 04:22:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730348580000|2024-10-31 04:23:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730348600000|2024-10-31 04:23:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730348610000|2024-10-31 04:23:30|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1730348650000|2024-10-31 04:24:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730348730000|2024-10-31 04:25:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730348760000|2024-10-31 04:26:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730348770000|2024-10-31 04:26:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730348790000|2024-10-31 04:26:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730348810000|2024-10-31 04:26:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730348930000|2024-10-31 04:28:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730348950000|2024-10-31 04:29:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730348970000|2024-10-31 04:29:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1730348990000|2024-10-31 04:29:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730349000000|2024-10-31 04:30:00|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730349010000|2024-10-31 04:30:10|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730349020000|2024-10-31 04:30:20|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730349040000|2024-10-31 04:30:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730349070000|2024-10-31 04:31:10|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730349080000|2024-10-31 04:31:20|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730349100000|2024-10-31 04:31:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730349120000|2024-10-31 04:32:00|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730349150000|2024-10-31 04:32:30|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730349170000|2024-10-31 04:32:50|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730349180000|2024-10-31 04:33:00|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730349410000|2024-10-31 04:36:50|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|2
1730349440000|2024-10-31 04:37:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730349450000|2024-10-31 04:37:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730349470000|2024-10-31 04:37:50|45.99|45.69|45.96|45.66|45.99|45.69|45.96|45.66|2
1730349500000|2024-10-31 04:38:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730349520000|2024-10-31 04:38:40|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1730349530000|2024-10-31 04:38:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730349550000|2024-10-31 04:39:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730349560000|2024-10-31 04:39:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730349570000|2024-10-31 04:39:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730349590000|2024-10-31 04:39:50|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730349620000|2024-10-31 04:40:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730349630000|2024-10-31 04:40:30|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730349670000|2024-10-31 04:41:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730349680000|2024-10-31 04:41:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730349690000|2024-10-31 04:41:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730349710000|2024-10-31 04:41:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730349720000|2024-10-31 04:42:00|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1730349730000|2024-10-31 04:42:10|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1730349740000|2024-10-31 04:42:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730349750000|2024-10-31 04:42:30|45.98|45.68|45.95|45.65|45.98|45.68|45.95|45.65|4
1730349840000|2024-10-31 04:44:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730349910000|2024-10-31 04:45:10|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730349920000|2024-10-31 04:45:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730349950000|2024-10-31 04:45:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730349960000|2024-10-31 04:46:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730349970000|2024-10-31 04:46:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730349990000|2024-10-31 04:46:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730350010000|2024-10-31 04:46:50|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|3
1730350020000|2024-10-31 04:47:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730350030000|2024-10-31 04:47:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1730350040000|2024-10-31 04:47:20|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730350070000|2024-10-31 04:47:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730350080000|2024-10-31 04:48:00|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|3
1730350090000|2024-10-31 04:48:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|6
1730350160000|2024-10-31 04:49:20|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730350190000|2024-10-31 04:49:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730350200000|2024-10-31 04:50:00|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730350270000|2024-10-31 04:51:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730350290000|2024-10-31 04:51:30|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730350320000|2024-10-31 04:52:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730350340000|2024-10-31 04:52:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730350380000|2024-10-31 04:53:00|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|3
1730350390000|2024-10-31 04:53:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730350400000|2024-10-31 04:53:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730350410000|2024-10-31 04:53:30|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730350430000|2024-10-31 04:53:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730350440000|2024-10-31 04:54:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730350500000|2024-10-31 04:55:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730350520000|2024-10-31 04:55:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730350530000|2024-10-31 04:55:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1730350540000|2024-10-31 04:55:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|4
1730350550000|2024-10-31 04:55:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730350580000|2024-10-31 04:56:20|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1730350600000|2024-10-31 04:56:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730350630000|2024-10-31 04:57:10|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730350750000|2024-10-31 04:59:10|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730350780000|2024-10-31 04:59:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730350810000|2024-10-31 05:00:10|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730350830000|2024-10-31 05:00:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730350870000|2024-10-31 05:01:10|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730350890000|2024-10-31 05:01:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730350940000|2024-10-31 05:02:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730351000000|2024-10-31 05:03:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730351010000|2024-10-31 05:03:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730351040000|2024-10-31 05:04:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730351070000|2024-10-31 05:04:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730351080000|2024-10-31 05:04:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730351100000|2024-10-31 05:05:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730351110000|2024-10-31 05:05:10|46|45.7|46|45.7|46|45.7|46|45.7|1
1730351120000|2024-10-31 05:05:20|45.99|45.69|46|45.7|46|45.7|45.99|45.69|4
1730351130000|2024-10-31 05:05:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730351140000|2024-10-31 05:05:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730351160000|2024-10-31 05:06:00|45.97|45.67|45.98|45.68|45.99|45.69|45.97|45.67|3
1730351170000|2024-10-31 05:06:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730351190000|2024-10-31 05:06:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730351200000|2024-10-31 05:06:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730351210000|2024-10-31 05:06:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1730351220000|2024-10-31 05:07:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730351270000|2024-10-31 05:07:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730351280000|2024-10-31 05:08:00|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1730351300000|2024-10-31 05:08:20|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1730351310000|2024-10-31 05:08:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730351320000|2024-10-31 05:08:40|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730351360000|2024-10-31 05:09:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730351390000|2024-10-31 05:09:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730351420000|2024-10-31 05:10:20|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730351460000|2024-10-31 05:11:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730351470000|2024-10-31 05:11:10|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730351480000|2024-10-31 05:11:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730351490000|2024-10-31 05:11:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730351500000|2024-10-31 05:11:40|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730351560000|2024-10-31 05:12:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730351570000|2024-10-31 05:12:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730351580000|2024-10-31 05:13:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730351590000|2024-10-31 05:13:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730351610000|2024-10-31 05:13:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730351640000|2024-10-31 05:14:00|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1730351650000|2024-10-31 05:14:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730351690000|2024-10-31 05:14:50|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730351700000|2024-10-31 05:15:00|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730351730000|2024-10-31 05:15:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730351740000|2024-10-31 05:15:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730351760000|2024-10-31 05:16:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730351770000|2024-10-31 05:16:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730351790000|2024-10-31 05:16:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730351800000|2024-10-31 05:16:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730351810000|2024-10-31 05:16:50|46.07|45.77|46.06|45.76|46.08|45.78|46.06|45.76|6
1730351820000|2024-10-31 05:17:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1730351830000|2024-10-31 05:17:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730351850000|2024-10-31 05:17:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730351880000|2024-10-31 05:18:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730351890000|2024-10-31 05:18:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730351900000|2024-10-31 05:18:20|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1730351910000|2024-10-31 05:18:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730351930000|2024-10-31 05:18:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730351940000|2024-10-31 05:19:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730351960000|2024-10-31 05:19:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730351990000|2024-10-31 05:19:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730352050000|2024-10-31 05:20:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730352060000|2024-10-31 05:21:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730352100000|2024-10-31 05:21:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730352180000|2024-10-31 05:23:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730352200000|2024-10-31 05:23:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730352210000|2024-10-31 05:23:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730352250000|2024-10-31 05:24:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730352290000|2024-10-31 05:24:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1730352300000|2024-10-31 05:25:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730352320000|2024-10-31 05:25:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730352330000|2024-10-31 05:25:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730352340000|2024-10-31 05:25:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730352350000|2024-10-31 05:25:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730352370000|2024-10-31 05:26:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730352380000|2024-10-31 05:26:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730352800000|2024-10-31 05:33:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730352900000|2024-10-31 05:35:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730352910000|2024-10-31 05:35:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730352960000|2024-10-31 05:36:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730352970000|2024-10-31 05:36:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730352980000|2024-10-31 05:36:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730352990000|2024-10-31 05:36:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730353030000|2024-10-31 05:37:10|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|3
1730353040000|2024-10-31 05:37:20|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730353100000|2024-10-31 05:38:20|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|3
1730353110000|2024-10-31 05:38:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730353120000|2024-10-31 05:38:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730353170000|2024-10-31 05:39:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730353180000|2024-10-31 05:39:40|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730353190000|2024-10-31 05:39:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730353220000|2024-10-31 05:40:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730353260000|2024-10-31 05:41:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730353270000|2024-10-31 05:41:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1730353280000|2024-10-31 05:41:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730353400000|2024-10-31 05:43:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730353430000|2024-10-31 05:43:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730353450000|2024-10-31 05:44:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730353460000|2024-10-31 05:44:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730353510000|2024-10-31 05:45:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730353520000|2024-10-31 05:45:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730353530000|2024-10-31 05:45:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730354090000|2024-10-31 05:54:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730354110000|2024-10-31 05:55:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730354150000|2024-10-31 05:55:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730354200000|2024-10-31 05:56:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730354250000|2024-10-31 05:57:30|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1730354290000|2024-10-31 05:58:10|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730354300000|2024-10-31 05:58:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730354430000|2024-10-31 06:00:30|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730354440000|2024-10-31 06:00:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730354450000|2024-10-31 06:00:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730354460000|2024-10-31 06:01:00|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730354490000|2024-10-31 06:01:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730354530000|2024-10-31 06:02:10|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1730354570000|2024-10-31 06:02:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730354620000|2024-10-31 06:03:40|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730354700000|2024-10-31 06:05:00|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730354710000|2024-10-31 06:05:10|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1730354790000|2024-10-31 06:06:30|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730354820000|2024-10-31 06:07:00|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730354900000|2024-10-31 06:08:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730354920000|2024-10-31 06:08:40|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730354930000|2024-10-31 06:08:50|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|3
1730354940000|2024-10-31 06:09:00|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|5
1730354970000|2024-10-31 06:09:30|45.95|45.65|45.95|45.65|45.95|45.65|45.94|45.64|5
1730354980000|2024-10-31 06:09:40|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730354990000|2024-10-31 06:09:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730355010000|2024-10-31 06:10:10|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730355060000|2024-10-31 06:11:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730355070000|2024-10-31 06:11:10|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730355090000|2024-10-31 06:11:30|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730355120000|2024-10-31 06:12:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730355210000|2024-10-31 06:13:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730355220000|2024-10-31 06:13:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|4
1730355240000|2024-10-31 06:14:00|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730355250000|2024-10-31 06:14:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730355260000|2024-10-31 06:14:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730355300000|2024-10-31 06:15:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730355330000|2024-10-31 06:15:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730355350000|2024-10-31 06:15:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730355360000|2024-10-31 06:16:00|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730355400000|2024-10-31 06:16:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730355420000|2024-10-31 06:17:00|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1730355440000|2024-10-31 06:17:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730355460000|2024-10-31 06:17:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730355480000|2024-10-31 06:18:00|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730355500000|2024-10-31 06:18:20|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730355520000|2024-10-31 06:18:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730355540000|2024-10-31 06:19:00|45.87|45.57|45.87|45.57|45.88|45.58|45.87|45.57|3
1730355550000|2024-10-31 06:19:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730355560000|2024-10-31 06:19:20|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730355590000|2024-10-31 06:19:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730355610000|2024-10-31 06:20:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730355620000|2024-10-31 06:20:20|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1730355630000|2024-10-31 06:20:30|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730355640000|2024-10-31 06:20:40|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730355680000|2024-10-31 06:21:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730355730000|2024-10-31 06:22:10|45.91|45.61|45.87|45.57|45.91|45.61|45.87|45.57|3
1730355740000|2024-10-31 06:22:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730355790000|2024-10-31 06:23:10|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730355830000|2024-10-31 06:23:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730355990000|2024-10-31 06:26:30|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1730356000000|2024-10-31 06:26:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730356020000|2024-10-31 06:27:00|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730356030000|2024-10-31 06:27:10|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1730356040000|2024-10-31 06:27:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730356120000|2024-10-31 06:28:40|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730356210000|2024-10-31 06:30:10|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730356280000|2024-10-31 06:31:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730356290000|2024-10-31 06:31:30|45.82|45.52|45.78|45.48|45.82|45.52|45.78|45.48|2
1730356300000|2024-10-31 06:31:40|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1730356310000|2024-10-31 06:31:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730356320000|2024-10-31 06:32:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1730356330000|2024-10-31 06:32:10|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1730356370000|2024-10-31 06:32:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730356380000|2024-10-31 06:33:00|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730356410000|2024-10-31 06:33:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730356420000|2024-10-31 06:33:40|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|3
1730356430000|2024-10-31 06:33:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730356440000|2024-10-31 06:34:00|45.68|45.38|45.73|45.43|45.73|45.43|45.68|45.38|5
1730356450000|2024-10-31 06:34:10|45.72|45.42|45.7|45.4|45.72|45.42|45.7|45.4|5
1730356470000|2024-10-31 06:34:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730356480000|2024-10-31 06:34:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730356490000|2024-10-31 06:34:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1730356500000|2024-10-31 06:35:00|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|5
1730356510000|2024-10-31 06:35:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730356520000|2024-10-31 06:35:20|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1730356530000|2024-10-31 06:35:30|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730356580000|2024-10-31 06:36:20|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1730356600000|2024-10-31 06:36:40|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|3
1730356610000|2024-10-31 06:36:50|45.67|45.37|45.7|45.4|45.7|45.4|45.67|45.37|4
1730356620000|2024-10-31 06:37:00|45.71|45.41|45.74|45.44|45.74|45.44|45.7|45.4|7
1730356630000|2024-10-31 06:37:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730356640000|2024-10-31 06:37:20|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|4
1730356650000|2024-10-31 06:37:30|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730356660000|2024-10-31 06:37:40|45.74|45.44|45.73|45.43|45.75|45.45|45.73|45.43|3
1730356670000|2024-10-31 06:37:50|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|4
1730356680000|2024-10-31 06:38:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730356690000|2024-10-31 06:38:10|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730356710000|2024-10-31 06:38:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730356720000|2024-10-31 06:38:40|45.74|45.44|45.71|45.41|45.74|45.44|45.71|45.41|3
1730356730000|2024-10-31 06:38:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730356740000|2024-10-31 06:39:00|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|8
1730356750000|2024-10-31 06:39:10|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730356760000|2024-10-31 06:39:20|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1730356770000|2024-10-31 06:39:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730356780000|2024-10-31 06:39:40|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730356810000|2024-10-31 06:40:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730356820000|2024-10-31 06:40:20|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730356840000|2024-10-31 06:40:40|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730356850000|2024-10-31 06:40:50|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730356870000|2024-10-31 06:41:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730356880000|2024-10-31 06:41:20|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|3
1730356920000|2024-10-31 06:42:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730356930000|2024-10-31 06:42:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730356940000|2024-10-31 06:42:20|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730356950000|2024-10-31 06:42:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730356960000|2024-10-31 06:42:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730356990000|2024-10-31 06:43:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357020000|2024-10-31 06:43:40|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730357030000|2024-10-31 06:43:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|6
1730357040000|2024-10-31 06:44:00|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730357060000|2024-10-31 06:44:20|45.69|45.39|45.71|45.41|45.72|45.42|45.69|45.39|7
1730357070000|2024-10-31 06:44:30|45.72|45.42|45.71|45.41|45.72|45.42|45.69|45.39|5
1730357080000|2024-10-31 06:44:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730357090000|2024-10-31 06:44:50|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|5
1730357100000|2024-10-31 06:45:00|45.72|45.42|45.69|45.39|45.72|45.42|45.69|45.39|5
1730357110000|2024-10-31 06:45:10|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730357120000|2024-10-31 06:45:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357130000|2024-10-31 06:45:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730357140000|2024-10-31 06:45:40|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|3
1730357150000|2024-10-31 06:45:50|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730357170000|2024-10-31 06:46:10|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1730357200000|2024-10-31 06:46:40|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1730357210000|2024-10-31 06:46:50|45.6|45.3|45.53|45.23|45.6|45.3|45.52|45.22|5
1730357220000|2024-10-31 06:47:00|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1730357230000|2024-10-31 06:47:10|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|4
1730357240000|2024-10-31 06:47:20|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|4
1730357250000|2024-10-31 06:47:30|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730357290000|2024-10-31 06:48:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730357300000|2024-10-31 06:48:20|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730357330000|2024-10-31 06:48:50|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1730357340000|2024-10-31 06:49:00|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|4
1730357350000|2024-10-31 06:49:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730357360000|2024-10-31 06:49:20|45.62|45.32|45.64|45.34|45.65|45.35|45.62|45.32|5
1730357370000|2024-10-31 06:49:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730357380000|2024-10-31 06:49:40|45.66|45.36|45.69|45.39|45.69|45.39|45.66|45.36|4
1730357390000|2024-10-31 06:49:50|45.7|45.4|45.72|45.42|45.73|45.43|45.7|45.4|3
1730357410000|2024-10-31 06:50:10|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730357420000|2024-10-31 06:50:20|45.73|45.43|45.73|45.43|45.74|45.44|45.72|45.42|4
1730357440000|2024-10-31 06:50:40|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1730357450000|2024-10-31 06:50:50|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1730357470000|2024-10-31 06:51:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730357480000|2024-10-31 06:51:20|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1730357500000|2024-10-31 06:51:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357530000|2024-10-31 06:52:10|45.69|45.39|45.72|45.42|45.72|45.42|45.69|45.39|7
1730357540000|2024-10-31 06:52:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1730357550000|2024-10-31 06:52:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730357560000|2024-10-31 06:52:40|45.69|45.39|45.69|45.39|45.7|45.4|45.69|45.39|3
1730357570000|2024-10-31 06:52:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357600000|2024-10-31 06:53:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730357620000|2024-10-31 06:53:40|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1730357640000|2024-10-31 06:54:00|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1730357660000|2024-10-31 06:54:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730357670000|2024-10-31 06:54:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357680000|2024-10-31 06:54:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730357710000|2024-10-31 06:55:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357720000|2024-10-31 06:55:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730357750000|2024-10-31 06:55:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730357780000|2024-10-31 06:56:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730357790000|2024-10-31 06:56:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730357830000|2024-10-31 06:57:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730357890000|2024-10-31 06:58:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730357910000|2024-10-31 06:58:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730358010000|2024-10-31 07:00:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730358020000|2024-10-31 07:00:20|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730358060000|2024-10-31 07:01:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730358070000|2024-10-31 07:01:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730358080000|2024-10-31 07:01:20|45.64|45.34|45.62|45.32|45.64|45.34|45.62|45.32|3
1730358090000|2024-10-31 07:01:30|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730358110000|2024-10-31 07:01:50|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730358120000|2024-10-31 07:02:00|45.62|45.32|45.57|45.27|45.63|45.33|45.57|45.27|6
1730358130000|2024-10-31 07:02:10|45.56|45.26|45.53|45.23|45.56|45.26|45.53|45.23|5
1730358140000|2024-10-31 07:02:20|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|4
1730358160000|2024-10-31 07:02:40|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730358170000|2024-10-31 07:02:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358190000|2024-10-31 07:03:10|45.56|45.26|45.58|45.28|45.58|45.28|45.56|45.26|3
1730358200000|2024-10-31 07:03:20|45.6|45.3|45.61|45.31|45.62|45.32|45.6|45.3|4
1730358210000|2024-10-31 07:03:30|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730358220000|2024-10-31 07:03:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730358250000|2024-10-31 07:04:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358260000|2024-10-31 07:04:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730358290000|2024-10-31 07:04:50|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730358300000|2024-10-31 07:05:00|45.51|45.21|45.48|45.18|45.51|45.21|45.48|45.18|2
1730358310000|2024-10-31 07:05:10|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730358320000|2024-10-31 07:05:20|45.49|45.19|45.53|45.23|45.54|45.24|45.49|45.19|7
1730358330000|2024-10-31 07:05:30|45.52|45.22|45.49|45.19|45.52|45.22|45.48|45.18|3
1730358340000|2024-10-31 07:05:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730358350000|2024-10-31 07:05:50|45.48|45.18|45.52|45.22|45.52|45.22|45.48|45.18|4
1730358360000|2024-10-31 07:06:00|45.53|45.23|45.54|45.24|45.54|45.24|45.52|45.22|4
1730358370000|2024-10-31 07:06:10|45.53|45.23|45.54|45.24|45.55|45.25|45.52|45.22|6
1730358380000|2024-10-31 07:06:20|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730358390000|2024-10-31 07:06:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730358410000|2024-10-31 07:06:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358420000|2024-10-31 07:07:00|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1730358430000|2024-10-31 07:07:10|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|4
1730358440000|2024-10-31 07:07:20|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|3
1730358450000|2024-10-31 07:07:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730358460000|2024-10-31 07:07:40|45.58|45.28|45.6|45.3|45.6|45.3|45.58|45.28|3
1730358470000|2024-10-31 07:07:50|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|6
1730358480000|2024-10-31 07:08:00|45.61|45.31|45.62|45.32|45.63|45.33|45.61|45.31|7
1730358490000|2024-10-31 07:08:10|45.63|45.33|45.63|45.33|45.63|45.33|45.62|45.32|3
1730358500000|2024-10-31 07:08:20|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730358510000|2024-10-31 07:08:30|45.66|45.36|45.65|45.35|45.67|45.37|45.65|45.35|6
1730358550000|2024-10-31 07:09:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730358560000|2024-10-31 07:09:20|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730358570000|2024-10-31 07:09:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730358580000|2024-10-31 07:09:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730358590000|2024-10-31 07:09:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730358610000|2024-10-31 07:10:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730358620000|2024-10-31 07:10:20|45.62|45.32|45.58|45.28|45.62|45.32|45.58|45.28|3
1730358670000|2024-10-31 07:11:10|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1730358680000|2024-10-31 07:11:20|45.6|45.3|45.63|45.33|45.63|45.33|45.6|45.3|3
1730358700000|2024-10-31 07:11:40|45.6|45.3|45.57|45.27|45.6|45.3|45.57|45.27|2
1730358730000|2024-10-31 07:12:10|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1730358740000|2024-10-31 07:12:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358750000|2024-10-31 07:12:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730358770000|2024-10-31 07:12:50|45.54|45.24|45.55|45.25|45.55|45.25|45.53|45.23|4
1730358780000|2024-10-31 07:13:00|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1730358800000|2024-10-31 07:13:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358820000|2024-10-31 07:13:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730358860000|2024-10-31 07:14:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358890000|2024-10-31 07:14:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730358910000|2024-10-31 07:15:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730358920000|2024-10-31 07:15:20|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730358930000|2024-10-31 07:15:30|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1730358960000|2024-10-31 07:16:00|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1730358970000|2024-10-31 07:16:10|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1730359010000|2024-10-31 07:16:50|45.57|45.27|45.63|45.33|45.63|45.33|45.57|45.27|5
1730359030000|2024-10-31 07:17:10|45.64|45.34|45.66|45.36|45.66|45.36|45.64|45.34|3
1730359060000|2024-10-31 07:17:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730359070000|2024-10-31 07:17:50|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1730359080000|2024-10-31 07:18:00|45.65|45.35|45.65|45.35|45.65|45.35|45.64|45.34|3
1730359090000|2024-10-31 07:18:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730359100000|2024-10-31 07:18:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730359130000|2024-10-31 07:18:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730359140000|2024-10-31 07:19:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730359150000|2024-10-31 07:19:10|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730359160000|2024-10-31 07:19:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|4
1730359190000|2024-10-31 07:19:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730359200000|2024-10-31 07:20:00|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730359210000|2024-10-31 07:20:10|45.62|45.32|45.6|45.3|45.62|45.32|45.59|45.29|6
1730359220000|2024-10-31 07:20:20|45.59|45.29|45.59|45.29|45.6|45.3|45.59|45.29|3
1730359230000|2024-10-31 07:20:30|45.6|45.3|45.62|45.32|45.62|45.32|45.6|45.3|4
1730359240000|2024-10-31 07:20:40|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730359250000|2024-10-31 07:20:50|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1730359270000|2024-10-31 07:21:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730359280000|2024-10-31 07:21:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730359320000|2024-10-31 07:22:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730359330000|2024-10-31 07:22:10|45.67|45.37|45.68|45.38|45.68|45.38|45.67|45.37|2
1730359370000|2024-10-31 07:22:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730359380000|2024-10-31 07:23:00|45.7|45.4|45.73|45.43|45.73|45.43|45.7|45.4|3
1730359390000|2024-10-31 07:23:10|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|3
1730359400000|2024-10-31 07:23:20|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|7
1730359410000|2024-10-31 07:23:30|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|4
1730359420000|2024-10-31 07:23:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730359440000|2024-10-31 07:24:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730359470000|2024-10-31 07:24:30|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1730359510000|2024-10-31 07:25:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730359520000|2024-10-31 07:25:20|45.71|45.41|45.68|45.38|45.71|45.41|45.68|45.38|3
1730359530000|2024-10-31 07:25:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730359540000|2024-10-31 07:25:40|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|8
1730359550000|2024-10-31 07:25:50|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|5
1730359560000|2024-10-31 07:26:00|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|7
1730359570000|2024-10-31 07:26:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730359580000|2024-10-31 07:26:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730359590000|2024-10-31 07:26:30|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|5
1730359610000|2024-10-31 07:26:50|45.72|45.42|45.74|45.44|45.74|45.44|45.72|45.42|3
1730359620000|2024-10-31 07:27:00|45.75|45.45|45.75|45.45|45.75|45.45|45.74|45.44|3
1730359640000|2024-10-31 07:27:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730359650000|2024-10-31 07:27:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730359670000|2024-10-31 07:27:50|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|5
1730359680000|2024-10-31 07:28:00|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730359700000|2024-10-31 07:28:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730359710000|2024-10-31 07:28:30|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1730359730000|2024-10-31 07:28:50|45.75|45.45|45.76|45.46|45.77|45.47|45.75|45.45|6
1730359740000|2024-10-31 07:29:00|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1730359800000|2024-10-31 07:30:00|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730359810000|2024-10-31 07:30:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730359830000|2024-10-31 07:30:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730359840000|2024-10-31 07:30:40|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1730359850000|2024-10-31 07:30:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1730359860000|2024-10-31 07:31:00|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1730359880000|2024-10-31 07:31:20|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|6
1730359890000|2024-10-31 07:31:30|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|5
1730359900000|2024-10-31 07:31:40|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|8
1730359910000|2024-10-31 07:31:50|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730359930000|2024-10-31 07:32:10|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|2
1730359940000|2024-10-31 07:32:20|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1730359950000|2024-10-31 07:32:30|45.76|45.46|45.76|45.46|45.77|45.47|45.75|45.45|5
1730359960000|2024-10-31 07:32:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730359980000|2024-10-31 07:33:00|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|2
1730359990000|2024-10-31 07:33:10|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730360000000|2024-10-31 07:33:20|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730360010000|2024-10-31 07:33:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1730360030000|2024-10-31 07:33:50|45.76|45.46|45.72|45.42|45.76|45.46|45.72|45.42|5
1730360040000|2024-10-31 07:34:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730360050000|2024-10-31 07:34:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730360060000|2024-10-31 07:34:20|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|4
1730360070000|2024-10-31 07:34:30|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730360080000|2024-10-31 07:34:40|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730360090000|2024-10-31 07:34:50|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730360110000|2024-10-31 07:35:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730360120000|2024-10-31 07:35:20|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730360130000|2024-10-31 07:35:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730360140000|2024-10-31 07:35:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730360160000|2024-10-31 07:36:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730360170000|2024-10-31 07:36:10|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|3
1730360210000|2024-10-31 07:36:50|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|4
1730360230000|2024-10-31 07:37:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730360260000|2024-10-31 07:37:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730360270000|2024-10-31 07:37:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730360280000|2024-10-31 07:38:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730360290000|2024-10-31 07:38:10|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|3
1730360330000|2024-10-31 07:38:50|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|5
1730360340000|2024-10-31 07:39:00|45.66|45.36|45.66|45.36|45.67|45.37|45.66|45.36|3
1730360350000|2024-10-31 07:39:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730360500000|2024-10-31 07:41:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730360530000|2024-10-31 07:42:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730360540000|2024-10-31 07:42:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730360550000|2024-10-31 07:42:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730360670000|2024-10-31 07:44:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730360680000|2024-10-31 07:44:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1730360700000|2024-10-31 07:45:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730360710000|2024-10-31 07:45:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730360720000|2024-10-31 07:45:20|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730360740000|2024-10-31 07:45:40|45.71|45.41|45.71|45.41|45.72|45.42|45.7|45.4|4
1730360750000|2024-10-31 07:45:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730360760000|2024-10-31 07:46:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1730360780000|2024-10-31 07:46:20|45.7|45.4|45.67|45.37|45.7|45.4|45.67|45.37|5
1730360790000|2024-10-31 07:46:30|45.68|45.38|45.7|45.4|45.7|45.4|45.67|45.37|4
1730360810000|2024-10-31 07:46:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730360820000|2024-10-31 07:47:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730360870000|2024-10-31 07:47:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730360910000|2024-10-31 07:48:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730360950000|2024-10-31 07:49:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730360960000|2024-10-31 07:49:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730360970000|2024-10-31 07:49:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730361050000|2024-10-31 07:50:50|45.68|45.38|45.71|45.41|45.71|45.41|45.68|45.38|3
1730361060000|2024-10-31 07:51:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730361070000|2024-10-31 07:51:10|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1730361080000|2024-10-31 07:51:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730361110000|2024-10-31 07:51:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730361120000|2024-10-31 07:52:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730361190000|2024-10-31 07:53:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730361250000|2024-10-31 07:54:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730361360000|2024-10-31 07:56:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730361370000|2024-10-31 07:56:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730361390000|2024-10-31 07:56:30|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730361450000|2024-10-31 07:57:30|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730361460000|2024-10-31 07:57:40|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730361490000|2024-10-31 07:58:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730361530000|2024-10-31 07:58:50|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1730361560000|2024-10-31 07:59:20|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730361570000|2024-10-31 07:59:30|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730361600000|2024-10-31 08:00:00|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|3
1730361610000|2024-10-31 08:00:10|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1730361630000|2024-10-31 08:00:30|45.68|45.38|45.67|45.37|45.68|45.38|45.66|45.36|3
1730361640000|2024-10-31 08:00:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730361650000|2024-10-31 08:00:50|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730361670000|2024-10-31 08:01:10|45.7|45.4|45.68|45.38|45.7|45.4|45.68|45.38|3
1730361690000|2024-10-31 08:01:30|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|3
1730361700000|2024-10-31 08:01:40|45.66|45.36|45.66|45.36|45.66|45.36|45.65|45.35|3
1730361710000|2024-10-31 08:01:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|4
1730361720000|2024-10-31 08:02:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730361800000|2024-10-31 08:03:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|4
1730361840000|2024-10-31 08:04:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730361850000|2024-10-31 08:04:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730361870000|2024-10-31 08:04:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730361880000|2024-10-31 08:04:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730361890000|2024-10-31 08:04:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730361900000|2024-10-31 08:05:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730361910000|2024-10-31 08:05:10|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730361920000|2024-10-31 08:05:20|45.62|45.32|45.59|45.29|45.62|45.32|45.59|45.29|3
1730361940000|2024-10-31 08:05:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730361950000|2024-10-31 08:05:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730361960000|2024-10-31 08:06:00|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730361990000|2024-10-31 08:06:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730362000000|2024-10-31 08:06:40|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730362020000|2024-10-31 08:07:00|45.57|45.27|45.59|45.29|45.59|45.29|45.57|45.27|3
1730362030000|2024-10-31 08:07:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730362040000|2024-10-31 08:07:20|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730362050000|2024-10-31 08:07:30|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1730362060000|2024-10-31 08:07:40|45.56|45.26|45.59|45.29|45.59|45.29|45.56|45.26|4
1730362070000|2024-10-31 08:07:50|45.6|45.3|45.6|45.3|45.6|45.3|45.59|45.29|3
1730362080000|2024-10-31 08:08:00|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|4
1730362090000|2024-10-31 08:08:10|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730362100000|2024-10-31 08:08:20|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|4
1730362110000|2024-10-31 08:08:30|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730362180000|2024-10-31 08:09:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1730362200000|2024-10-31 08:10:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730362220000|2024-10-31 08:10:20|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730362230000|2024-10-31 08:10:30|45.62|45.32|45.63|45.33|45.63|45.33|45.61|45.31|4
1730362240000|2024-10-31 08:10:40|45.61|45.31|45.61|45.31|45.61|45.31|45.59|45.29|3
1730362260000|2024-10-31 08:11:00|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730362270000|2024-10-31 08:11:10|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|2
1730362300000|2024-10-31 08:11:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730362320000|2024-10-31 08:12:00|45.58|45.28|45.6|45.3|45.61|45.31|45.58|45.28|4
1730362350000|2024-10-31 08:12:30|45.58|45.28|45.56|45.26|45.58|45.28|45.56|45.26|3
1730362390000|2024-10-31 08:13:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730362420000|2024-10-31 08:13:40|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730362430000|2024-10-31 08:13:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730362480000|2024-10-31 08:14:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730362490000|2024-10-31 08:14:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730362500000|2024-10-31 08:15:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730362510000|2024-10-31 08:15:10|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730362520000|2024-10-31 08:15:20|45.54|45.24|45.53|45.23|45.54|45.24|45.52|45.22|4
1730362540000|2024-10-31 08:15:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|4
1730362570000|2024-10-31 08:16:10|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730362580000|2024-10-31 08:16:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730362600000|2024-10-31 08:16:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730362610000|2024-10-31 08:16:50|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1730362620000|2024-10-31 08:17:00|45.53|45.23|45.53|45.23|45.54|45.24|45.53|45.23|3
1730362640000|2024-10-31 08:17:20|45.52|45.22|45.48|45.18|45.52|45.22|45.48|45.18|4
1730362680000|2024-10-31 08:18:00|45.49|45.19|45.53|45.23|45.53|45.23|45.49|45.19|4
1730362800000|2024-10-31 08:20:00|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730362810000|2024-10-31 08:20:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1730362840000|2024-10-31 08:20:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730362850000|2024-10-31 08:20:50|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|2
1730362860000|2024-10-31 08:21:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|4
1730362880000|2024-10-31 08:21:20|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730362910000|2024-10-31 08:21:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730362920000|2024-10-31 08:22:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730362930000|2024-10-31 08:22:10|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|3
1730362940000|2024-10-31 08:22:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730362950000|2024-10-31 08:22:30|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1730363020000|2024-10-31 08:23:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730363040000|2024-10-31 08:24:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730363050000|2024-10-31 08:24:10|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730363070000|2024-10-31 08:24:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730363090000|2024-10-31 08:24:50|45.48|45.18|45.48|45.18|45.5|45.2|45.48|45.18|4
1730363100000|2024-10-31 08:25:00|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730363110000|2024-10-31 08:25:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730363120000|2024-10-31 08:25:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730363130000|2024-10-31 08:25:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730363160000|2024-10-31 08:26:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730363170000|2024-10-31 08:26:10|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|5
1730363180000|2024-10-31 08:26:20|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730363190000|2024-10-31 08:26:30|45.41|45.11|45.39|45.09|45.42|45.12|45.39|45.09|3
1730363200000|2024-10-31 08:26:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730363210000|2024-10-31 08:26:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730363230000|2024-10-31 08:27:10|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|2
1730363240000|2024-10-31 08:27:20|45.38|45.08|45.35|45.05|45.38|45.08|45.35|45.05|4
1730363250000|2024-10-31 08:27:30|45.34|45.04|45.35|45.05|45.36|45.06|45.34|45.04|4
1730363270000|2024-10-31 08:27:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730363280000|2024-10-31 08:28:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730363290000|2024-10-31 08:28:10|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|3
1730363320000|2024-10-31 08:28:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730363330000|2024-10-31 08:28:50|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730363340000|2024-10-31 08:29:00|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|6
1730363350000|2024-10-31 08:29:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730363370000|2024-10-31 08:29:30|45.37|45.07|45.42|45.12|45.42|45.12|45.37|45.07|7
1730363380000|2024-10-31 08:29:40|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730363400000|2024-10-31 08:30:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|8
1730363410000|2024-10-31 08:30:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|4
1730363420000|2024-10-31 08:30:20|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|5
1730363430000|2024-10-31 08:30:30|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730363440000|2024-10-31 08:30:40|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730363450000|2024-10-31 08:30:50|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730363460000|2024-10-31 08:31:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730363470000|2024-10-31 08:31:10|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730363480000|2024-10-31 08:31:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730363490000|2024-10-31 08:31:30|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730363500000|2024-10-31 08:31:40|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|6
1730363520000|2024-10-31 08:32:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730363530000|2024-10-31 08:32:10|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730363540000|2024-10-31 08:32:20|45.35|45.05|45.32|45.02|45.36|45.06|45.32|45.02|5
1730363550000|2024-10-31 08:32:30|45.33|45.03|45.33|45.03|45.33|45.03|45.32|45.02|3
1730363570000|2024-10-31 08:32:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730363580000|2024-10-31 08:33:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|6
1730363590000|2024-10-31 08:33:10|45.34|45.04|45.35|45.05|45.35|45.05|45.33|45.03|6
1730363600000|2024-10-31 08:33:20|45.34|45.04|45.37|45.07|45.37|45.07|45.34|45.04|4
1730363610000|2024-10-31 08:33:30|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|4
1730363620000|2024-10-31 08:33:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730363630000|2024-10-31 08:33:50|45.37|45.07|45.38|45.08|45.38|45.08|45.36|45.06|4
1730363640000|2024-10-31 08:34:00|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|3
1730363660000|2024-10-31 08:34:20|45.44|45.14|45.42|45.12|45.44|45.14|45.42|45.12|5
1730363690000|2024-10-31 08:34:50|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730363700000|2024-10-31 08:35:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730363710000|2024-10-31 08:35:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730363720000|2024-10-31 08:35:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730363730000|2024-10-31 08:35:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730363740000|2024-10-31 08:35:40|45.4|45.1|45.42|45.12|45.43|45.13|45.4|45.1|5
1730363750000|2024-10-31 08:35:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730363800000|2024-10-31 08:36:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730363820000|2024-10-31 08:37:00|45.38|45.08|45.41|45.11|45.42|45.12|45.38|45.08|5
1730363840000|2024-10-31 08:37:20|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1730363870000|2024-10-31 08:37:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730363880000|2024-10-31 08:38:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730363900000|2024-10-31 08:38:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730363910000|2024-10-31 08:38:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730363920000|2024-10-31 08:38:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730363930000|2024-10-31 08:38:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730363940000|2024-10-31 08:39:00|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730363950000|2024-10-31 08:39:10|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1730364230000|2024-10-31 08:43:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730364260000|2024-10-31 08:44:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730364270000|2024-10-31 08:44:30|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730364280000|2024-10-31 08:44:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730364300000|2024-10-31 08:45:00|45.42|45.12|45.42|45.12|45.43|45.13|45.41|45.11|5
1730364330000|2024-10-31 08:45:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730364360000|2024-10-31 08:46:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730364790000|2024-10-31 08:53:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730364800000|2024-10-31 08:53:20|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730364810000|2024-10-31 08:53:30|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730364830000|2024-10-31 08:53:50|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730364860000|2024-10-31 08:54:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730364910000|2024-10-31 08:55:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730364920000|2024-10-31 08:55:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1730364930000|2024-10-31 08:55:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730364960000|2024-10-31 08:56:00|45.5|45.2|45.51|45.21|45.51|45.21|45.49|45.19|6
1730364980000|2024-10-31 08:56:20|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730364990000|2024-10-31 08:56:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730365000000|2024-10-31 08:56:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730365010000|2024-10-31 08:56:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730365030000|2024-10-31 08:57:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730365040000|2024-10-31 08:57:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730365090000|2024-10-31 08:58:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730365100000|2024-10-31 08:58:20|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730365110000|2024-10-31 08:58:30|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730365120000|2024-10-31 08:58:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730365130000|2024-10-31 08:58:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730365140000|2024-10-31 08:59:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1730365150000|2024-10-31 08:59:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1730365160000|2024-10-31 08:59:20|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|6
1730365180000|2024-10-31 08:59:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730365200000|2024-10-31 09:00:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730365210000|2024-10-31 09:00:10|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730365240000|2024-10-31 09:00:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730365290000|2024-10-31 09:01:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730365300000|2024-10-31 09:01:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730365310000|2024-10-31 09:01:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730365330000|2024-10-31 09:02:10|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1730365360000|2024-10-31 09:02:40|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1730365370000|2024-10-31 09:02:50|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|3
1730365380000|2024-10-31 09:03:00|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730365400000|2024-10-31 09:03:20|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730365430000|2024-10-31 09:03:50|45.53|45.23|45.53|45.23|45.54|45.24|45.53|45.23|3
1730365450000|2024-10-31 09:04:10|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730365460000|2024-10-31 09:04:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730365480000|2024-10-31 09:04:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730365500000|2024-10-31 09:05:00|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730365530000|2024-10-31 09:05:30|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|3
1730365540000|2024-10-31 09:05:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730365550000|2024-10-31 09:05:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730365560000|2024-10-31 09:06:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730365570000|2024-10-31 09:06:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730365580000|2024-10-31 09:06:20|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730365590000|2024-10-31 09:06:30|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730365600000|2024-10-31 09:06:40|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|3
1730365620000|2024-10-31 09:07:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730365630000|2024-10-31 09:07:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730365660000|2024-10-31 09:07:40|45.49|45.19|45.52|45.22|45.52|45.22|45.49|45.19|4
1730365670000|2024-10-31 09:07:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730365690000|2024-10-31 09:08:10|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|4
1730366050000|2024-10-31 09:14:10|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1730366060000|2024-10-31 09:14:20|45.51|45.21|45.54|45.24|45.54|45.24|45.51|45.21|2
1730366110000|2024-10-31 09:15:10|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730366150000|2024-10-31 09:15:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730366160000|2024-10-31 09:16:00|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730366170000|2024-10-31 09:16:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730366180000|2024-10-31 09:16:20|45.47|45.17|45.44|45.14|45.47|45.17|45.44|45.14|2
1730366190000|2024-10-31 09:16:30|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730366200000|2024-10-31 09:16:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730366210000|2024-10-31 09:16:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730366230000|2024-10-31 09:17:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730366240000|2024-10-31 09:17:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730366260000|2024-10-31 09:17:40|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730366270000|2024-10-31 09:17:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730366300000|2024-10-31 09:18:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730366310000|2024-10-31 09:18:30|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730366380000|2024-10-31 09:19:40|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1730366430000|2024-10-31 09:20:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730366470000|2024-10-31 09:21:10|45.51|45.21|45.53|45.23|45.53|45.23|45.51|45.21|3
1730366480000|2024-10-31 09:21:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730366490000|2024-10-31 09:21:30|45.53|45.23|45.5|45.2|45.53|45.23|45.5|45.2|3
1730366500000|2024-10-31 09:21:40|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1730366510000|2024-10-31 09:21:50|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1730366520000|2024-10-31 09:22:00|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730366530000|2024-10-31 09:22:10|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730366540000|2024-10-31 09:22:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730366550000|2024-10-31 09:22:30|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730366580000|2024-10-31 09:23:00|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730366590000|2024-10-31 09:23:10|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730366600000|2024-10-31 09:23:20|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730366610000|2024-10-31 09:23:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730366620000|2024-10-31 09:23:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730366630000|2024-10-31 09:23:50|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730366640000|2024-10-31 09:24:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730366650000|2024-10-31 09:24:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730366660000|2024-10-31 09:24:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730366680000|2024-10-31 09:24:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730366740000|2024-10-31 09:25:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730366760000|2024-10-31 09:26:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730366800000|2024-10-31 09:26:40|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1730366810000|2024-10-31 09:26:50|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730366840000|2024-10-31 09:27:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730366890000|2024-10-31 09:28:10|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1730366900000|2024-10-31 09:28:20|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1730366930000|2024-10-31 09:28:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730366940000|2024-10-31 09:29:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730366950000|2024-10-31 09:29:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730366960000|2024-10-31 09:29:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730367000000|2024-10-31 09:30:00|45.54|45.24|45.54|45.24|45.55|45.25|45.54|45.24|3
1730367020000|2024-10-31 09:30:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730367040000|2024-10-31 09:30:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730367060000|2024-10-31 09:31:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730367080000|2024-10-31 09:31:20|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730367100000|2024-10-31 09:31:40|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|6
1730367120000|2024-10-31 09:32:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730367150000|2024-10-31 09:32:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730367180000|2024-10-31 09:33:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730367220000|2024-10-31 09:33:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730367230000|2024-10-31 09:33:50|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730367240000|2024-10-31 09:34:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730367250000|2024-10-31 09:34:10|45.53|45.23|45.52|45.22|45.53|45.23|45.51|45.21|4
1730367260000|2024-10-31 09:34:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730367270000|2024-10-31 09:34:30|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730367290000|2024-10-31 09:34:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730367300000|2024-10-31 09:35:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730367340000|2024-10-31 09:35:40|45.49|45.19|45.45|45.15|45.49|45.19|45.45|45.15|3
1730367350000|2024-10-31 09:35:50|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730367370000|2024-10-31 09:36:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730367380000|2024-10-31 09:36:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730367390000|2024-10-31 09:36:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730367400000|2024-10-31 09:36:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730367420000|2024-10-31 09:37:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730367490000|2024-10-31 09:38:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730367560000|2024-10-31 09:39:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730367570000|2024-10-31 09:39:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730367590000|2024-10-31 09:39:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730367610000|2024-10-31 09:40:10|45.49|45.19|45.52|45.22|45.53|45.23|45.49|45.19|4
1730367620000|2024-10-31 09:40:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730367640000|2024-10-31 09:40:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730367650000|2024-10-31 09:40:50|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730367670000|2024-10-31 09:41:10|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730367720000|2024-10-31 09:42:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730367760000|2024-10-31 09:42:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730367780000|2024-10-31 09:43:00|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730367790000|2024-10-31 09:43:10|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730367890000|2024-10-31 09:44:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730367900000|2024-10-31 09:45:00|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730367910000|2024-10-31 09:45:10|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1730367920000|2024-10-31 09:45:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730367950000|2024-10-31 09:45:50|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730367970000|2024-10-31 09:46:10|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730367980000|2024-10-31 09:46:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730368040000|2024-10-31 09:47:20|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730368050000|2024-10-31 09:47:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730368060000|2024-10-31 09:47:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730368080000|2024-10-31 09:48:00|45.51|45.21|45.49|45.19|45.51|45.21|45.47|45.17|6
1730368090000|2024-10-31 09:48:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730368120000|2024-10-31 09:48:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730368130000|2024-10-31 09:48:50|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730368150000|2024-10-31 09:49:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730368170000|2024-10-31 09:49:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730368180000|2024-10-31 09:49:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730368190000|2024-10-31 09:49:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730368210000|2024-10-31 09:50:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730368240000|2024-10-31 09:50:40|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1730368250000|2024-10-31 09:50:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730368270000|2024-10-31 09:51:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368290000|2024-10-31 09:51:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730368330000|2024-10-31 09:52:10|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730368340000|2024-10-31 09:52:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730368360000|2024-10-31 09:52:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730368440000|2024-10-31 09:54:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730368490000|2024-10-31 09:54:50|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730368550000|2024-10-31 09:55:50|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1730368580000|2024-10-31 09:56:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730368590000|2024-10-31 09:56:30|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730368610000|2024-10-31 09:56:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368620000|2024-10-31 09:57:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730368640000|2024-10-31 09:57:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730368650000|2024-10-31 09:57:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730368660000|2024-10-31 09:57:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730368670000|2024-10-31 09:57:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730368710000|2024-10-31 09:58:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368740000|2024-10-31 09:59:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730368760000|2024-10-31 09:59:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368790000|2024-10-31 09:59:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730368810000|2024-10-31 10:00:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730368840000|2024-10-31 10:00:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730368850000|2024-10-31 10:00:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368860000|2024-10-31 10:01:00|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730368910000|2024-10-31 10:01:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730368920000|2024-10-31 10:02:00|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730368970000|2024-10-31 10:02:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730369070000|2024-10-31 10:04:30|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1730369080000|2024-10-31 10:04:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730369110000|2024-10-31 10:05:10|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730369150000|2024-10-31 10:05:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730369160000|2024-10-31 10:06:00|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730369210000|2024-10-31 10:06:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730369220000|2024-10-31 10:07:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369230000|2024-10-31 10:07:10|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730369260000|2024-10-31 10:07:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730369290000|2024-10-31 10:08:10|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369300000|2024-10-31 10:08:20|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730369350000|2024-10-31 10:09:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730369400000|2024-10-31 10:10:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369410000|2024-10-31 10:10:10|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730369470000|2024-10-31 10:11:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730369480000|2024-10-31 10:11:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730369490000|2024-10-31 10:11:30|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730369580000|2024-10-31 10:13:00|45.6|45.3|45.58|45.28|45.6|45.3|45.58|45.28|2
1730369590000|2024-10-31 10:13:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730369690000|2024-10-31 10:14:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369710000|2024-10-31 10:15:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730369730000|2024-10-31 10:15:30|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369740000|2024-10-31 10:15:40|45.6|45.3|45.59|45.29|45.6|45.3|45.59|45.29|2
1730369760000|2024-10-31 10:16:00|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730369770000|2024-10-31 10:16:10|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730369780000|2024-10-31 10:16:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730369790000|2024-10-31 10:16:30|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730369800000|2024-10-31 10:16:40|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730369840000|2024-10-31 10:17:20|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730369870000|2024-10-31 10:17:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730369890000|2024-10-31 10:18:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730369900000|2024-10-31 10:18:20|45.49|45.19|45.46|45.16|45.49|45.19|45.46|45.16|3
1730369910000|2024-10-31 10:18:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1730369920000|2024-10-31 10:18:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730369940000|2024-10-31 10:19:00|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1730369950000|2024-10-31 10:19:10|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|3
1730369980000|2024-10-31 10:19:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730369990000|2024-10-31 10:19:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730370070000|2024-10-31 10:21:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730370080000|2024-10-31 10:21:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730370090000|2024-10-31 10:21:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730370100000|2024-10-31 10:21:40|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730370110000|2024-10-31 10:21:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370120000|2024-10-31 10:22:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370140000|2024-10-31 10:22:20|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730370150000|2024-10-31 10:22:30|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730370160000|2024-10-31 10:22:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730370170000|2024-10-31 10:22:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730370180000|2024-10-31 10:23:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730370190000|2024-10-31 10:23:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730370200000|2024-10-31 10:23:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730370210000|2024-10-31 10:23:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730370220000|2024-10-31 10:23:40|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730370240000|2024-10-31 10:24:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370250000|2024-10-31 10:24:10|45.38|45.08|45.4|45.1|45.4|45.1|45.38|45.08|3
1730370260000|2024-10-31 10:24:20|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730370290000|2024-10-31 10:24:50|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|2
1730370300000|2024-10-31 10:25:00|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1730370310000|2024-10-31 10:25:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730370340000|2024-10-31 10:25:40|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730370360000|2024-10-31 10:26:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730370370000|2024-10-31 10:26:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370380000|2024-10-31 10:26:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730370410000|2024-10-31 10:26:50|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730370420000|2024-10-31 10:27:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730370430000|2024-10-31 10:27:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370440000|2024-10-31 10:27:20|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730370460000|2024-10-31 10:27:40|45.39|45.09|45.39|45.09|45.41|45.11|45.39|45.09|5
1730370490000|2024-10-31 10:28:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730370500000|2024-10-31 10:28:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730370510000|2024-10-31 10:28:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370540000|2024-10-31 10:29:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730370550000|2024-10-31 10:29:10|45.38|45.08|45.38|45.08|45.38|45.08|45.37|45.07|3
1730370560000|2024-10-31 10:29:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370580000|2024-10-31 10:29:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730370590000|2024-10-31 10:29:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370610000|2024-10-31 10:30:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370620000|2024-10-31 10:30:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730370640000|2024-10-31 10:30:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730370650000|2024-10-31 10:30:50|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730370660000|2024-10-31 10:31:00|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730370670000|2024-10-31 10:31:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370690000|2024-10-31 10:31:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730370710000|2024-10-31 10:31:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730370720000|2024-10-31 10:32:00|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730370740000|2024-10-31 10:32:20|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|3
1730370770000|2024-10-31 10:32:50|45.44|45.14|45.43|45.13|45.44|45.14|45.42|45.12|4
1730370850000|2024-10-31 10:34:10|45.42|45.12|45.42|45.12|45.42|45.12|45.4|45.1|3
1730370900000|2024-10-31 10:35:00|45.4|45.1|45.39|45.09|45.4|45.1|45.38|45.08|3
1730370910000|2024-10-31 10:35:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730370920000|2024-10-31 10:35:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730370930000|2024-10-31 10:35:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730370980000|2024-10-31 10:36:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730370990000|2024-10-31 10:36:30|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730371010000|2024-10-31 10:36:50|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730371020000|2024-10-31 10:37:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730371050000|2024-10-31 10:37:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730371080000|2024-10-31 10:38:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730371090000|2024-10-31 10:38:10|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730371100000|2024-10-31 10:38:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730371120000|2024-10-31 10:38:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730371130000|2024-10-31 10:38:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730371150000|2024-10-31 10:39:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730371160000|2024-10-31 10:39:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730371180000|2024-10-31 10:39:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730371190000|2024-10-31 10:39:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730371200000|2024-10-31 10:40:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730371240000|2024-10-31 10:40:40|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730371280000|2024-10-31 10:41:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730371290000|2024-10-31 10:41:30|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730371310000|2024-10-31 10:41:50|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730371320000|2024-10-31 10:42:00|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730371340000|2024-10-31 10:42:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730371370000|2024-10-31 10:42:50|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730371390000|2024-10-31 10:43:10|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730371400000|2024-10-31 10:43:20|45.38|45.08|45.42|45.12|45.42|45.12|45.38|45.08|4
1730371410000|2024-10-31 10:43:30|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|7
1730371420000|2024-10-31 10:43:40|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|2
1730371430000|2024-10-31 10:43:50|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730371440000|2024-10-31 10:44:00|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730371460000|2024-10-31 10:44:20|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|2
1730371490000|2024-10-31 10:44:50|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730371500000|2024-10-31 10:45:00|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730371510000|2024-10-31 10:45:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730371530000|2024-10-31 10:45:30|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|3
1730371550000|2024-10-31 10:45:50|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730371560000|2024-10-31 10:46:00|45.55|45.25|45.56|45.26|45.57|45.27|45.55|45.25|3
1730371590000|2024-10-31 10:46:30|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1730371600000|2024-10-31 10:46:40|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730371610000|2024-10-31 10:46:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730371620000|2024-10-31 10:47:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730371630000|2024-10-31 10:47:10|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1730371640000|2024-10-31 10:47:20|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|3
1730371650000|2024-10-31 10:47:30|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730371680000|2024-10-31 10:48:00|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730371700000|2024-10-31 10:48:20|45.53|45.23|45.53|45.23|45.54|45.24|45.53|45.23|3
1730371720000|2024-10-31 10:48:40|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730371730000|2024-10-31 10:48:50|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730371740000|2024-10-31 10:49:00|45.54|45.24|45.56|45.26|45.56|45.26|45.54|45.24|3
1730371750000|2024-10-31 10:49:10|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1730371760000|2024-10-31 10:49:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730371780000|2024-10-31 10:49:40|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730371800000|2024-10-31 10:50:00|45.55|45.25|45.57|45.27|45.57|45.27|45.55|45.25|3
1730371810000|2024-10-31 10:50:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730371820000|2024-10-31 10:50:20|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1730371840000|2024-10-31 10:50:40|45.56|45.26|45.54|45.24|45.56|45.26|45.54|45.24|3
1730371850000|2024-10-31 10:50:50|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730371860000|2024-10-31 10:51:00|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|4
1730371870000|2024-10-31 10:51:10|45.53|45.23|45.55|45.25|45.55|45.25|45.53|45.23|3
1730371910000|2024-10-31 10:51:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730371930000|2024-10-31 10:52:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730371940000|2024-10-31 10:52:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730371960000|2024-10-31 10:52:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730371970000|2024-10-31 10:52:50|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1730372030000|2024-10-31 10:53:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730372040000|2024-10-31 10:54:00|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730372070000|2024-10-31 10:54:30|45.56|45.26|45.52|45.22|45.56|45.26|45.52|45.22|4
1730372100000|2024-10-31 10:55:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730372130000|2024-10-31 10:55:30|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730372140000|2024-10-31 10:55:40|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730372150000|2024-10-31 10:55:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730372170000|2024-10-31 10:56:10|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730372200000|2024-10-31 10:56:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730372220000|2024-10-31 10:57:00|45.56|45.26|45.55|45.25|45.57|45.27|45.55|45.25|4
1730372240000|2024-10-31 10:57:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730372260000|2024-10-31 10:57:40|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730372300000|2024-10-31 10:58:20|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730372320000|2024-10-31 10:58:40|45.54|45.24|45.55|45.25|45.55|45.25|45.54|45.24|2
1730372330000|2024-10-31 10:58:50|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730372370000|2024-10-31 10:59:30|45.55|45.25|45.55|45.25|45.55|45.25|45.54|45.24|3
1730372400000|2024-10-31 11:00:00|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730372410000|2024-10-31 11:00:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730372450000|2024-10-31 11:00:50|45.54|45.24|45.52|45.22|45.54|45.24|45.52|45.22|3
1730372460000|2024-10-31 11:01:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730372470000|2024-10-31 11:01:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730372480000|2024-10-31 11:01:20|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1730372490000|2024-10-31 11:01:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730372510000|2024-10-31 11:01:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730372530000|2024-10-31 11:02:10|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730372540000|2024-10-31 11:02:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730372620000|2024-10-31 11:03:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730372680000|2024-10-31 11:04:40|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730372690000|2024-10-31 11:04:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730372740000|2024-10-31 11:05:40|45.5|45.2|45.49|45.19|45.5|45.2|45.48|45.18|6
1730372750000|2024-10-31 11:05:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730372790000|2024-10-31 11:06:30|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730372820000|2024-10-31 11:07:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730372870000|2024-10-31 11:07:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730372900000|2024-10-31 11:08:20|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730372920000|2024-10-31 11:08:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730372960000|2024-10-31 11:09:20|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730373010000|2024-10-31 11:10:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730373030000|2024-10-31 11:10:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730373040000|2024-10-31 11:10:40|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730373060000|2024-10-31 11:11:00|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730373070000|2024-10-31 11:11:10|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730373100000|2024-10-31 11:11:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730373110000|2024-10-31 11:11:50|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730373120000|2024-10-31 11:12:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730373130000|2024-10-31 11:12:10|45.42|45.12|45.43|45.13|45.43|45.13|45.41|45.11|6
1730373140000|2024-10-31 11:12:20|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730373150000|2024-10-31 11:12:30|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|2
1730373160000|2024-10-31 11:12:40|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730373180000|2024-10-31 11:13:00|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730373210000|2024-10-31 11:13:30|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730373220000|2024-10-31 11:13:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730373230000|2024-10-31 11:13:50|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730373240000|2024-10-31 11:14:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730373310000|2024-10-31 11:15:10|45.46|45.16|45.48|45.18|45.48|45.18|45.46|45.16|3
1730373320000|2024-10-31 11:15:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730373340000|2024-10-31 11:15:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730373350000|2024-10-31 11:15:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730373360000|2024-10-31 11:16:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730373370000|2024-10-31 11:16:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730373390000|2024-10-31 11:16:30|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730373400000|2024-10-31 11:16:40|45.51|45.21|45.5|45.2|45.51|45.21|45.49|45.19|4
1730373410000|2024-10-31 11:16:50|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730373430000|2024-10-31 11:17:10|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730373440000|2024-10-31 11:17:20|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|6
1730373470000|2024-10-31 11:17:50|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730373510000|2024-10-31 11:18:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730373520000|2024-10-31 11:18:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730373540000|2024-10-31 11:19:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730373550000|2024-10-31 11:19:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730373600000|2024-10-31 11:20:00|45.42|45.12|45.42|45.12|45.42|45.12|45.41|45.11|3
1730373610000|2024-10-31 11:20:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730373620000|2024-10-31 11:20:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730373630000|2024-10-31 11:20:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730373650000|2024-10-31 11:20:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730373660000|2024-10-31 11:21:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730373690000|2024-10-31 11:21:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730373700000|2024-10-31 11:21:40|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730373710000|2024-10-31 11:21:50|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730373720000|2024-10-31 11:22:00|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|4
1730373730000|2024-10-31 11:22:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730373740000|2024-10-31 11:22:20|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|6
1730373750000|2024-10-31 11:22:30|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730373770000|2024-10-31 11:22:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730373780000|2024-10-31 11:23:00|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730373790000|2024-10-31 11:23:10|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730373800000|2024-10-31 11:23:20|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|6
1730373820000|2024-10-31 11:23:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730373830000|2024-10-31 11:23:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730373840000|2024-10-31 11:24:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730373860000|2024-10-31 11:24:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730373910000|2024-10-31 11:25:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730373980000|2024-10-31 11:26:20|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730373990000|2024-10-31 11:26:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730374000000|2024-10-31 11:26:40|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730374120000|2024-10-31 11:28:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730374130000|2024-10-31 11:28:50|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730374150000|2024-10-31 11:29:10|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730374200000|2024-10-31 11:30:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730374220000|2024-10-31 11:30:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730374230000|2024-10-31 11:30:30|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|3
1730374250000|2024-10-31 11:30:50|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|3
1730374260000|2024-10-31 11:31:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730374270000|2024-10-31 11:31:10|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730374310000|2024-10-31 11:31:50|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730374320000|2024-10-31 11:32:00|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730374340000|2024-10-31 11:32:20|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730374350000|2024-10-31 11:32:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730374370000|2024-10-31 11:32:50|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730374380000|2024-10-31 11:33:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|4
1730374390000|2024-10-31 11:33:10|45.46|45.16|45.45|45.15|45.47|45.17|45.44|45.14|8
1730374400000|2024-10-31 11:33:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374410000|2024-10-31 11:33:30|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|4
1730374440000|2024-10-31 11:34:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730374450000|2024-10-31 11:34:10|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|3
1730374460000|2024-10-31 11:34:20|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730374490000|2024-10-31 11:34:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374500000|2024-10-31 11:35:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730374510000|2024-10-31 11:35:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730374520000|2024-10-31 11:35:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730374530000|2024-10-31 11:35:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730374550000|2024-10-31 11:35:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730374560000|2024-10-31 11:36:00|45.44|45.14|45.42|45.12|45.44|45.14|45.42|45.12|3
1730374570000|2024-10-31 11:36:10|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730374580000|2024-10-31 11:36:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730374590000|2024-10-31 11:36:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730374600000|2024-10-31 11:36:40|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730374610000|2024-10-31 11:36:50|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|4
1730374620000|2024-10-31 11:37:00|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1730374630000|2024-10-31 11:37:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730374650000|2024-10-31 11:37:30|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|4
1730374660000|2024-10-31 11:37:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730374670000|2024-10-31 11:37:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374680000|2024-10-31 11:38:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730374690000|2024-10-31 11:38:10|45.44|45.14|45.43|45.13|45.45|45.15|45.43|45.13|4
1730374700000|2024-10-31 11:38:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730374710000|2024-10-31 11:38:30|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|5
1730374720000|2024-10-31 11:38:40|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730374730000|2024-10-31 11:38:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730374740000|2024-10-31 11:39:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730374750000|2024-10-31 11:39:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730374760000|2024-10-31 11:39:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374800000|2024-10-31 11:40:00|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730374840000|2024-10-31 11:40:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374850000|2024-10-31 11:40:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730374860000|2024-10-31 11:41:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374870000|2024-10-31 11:41:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730374880000|2024-10-31 11:41:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374910000|2024-10-31 11:41:50|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730374920000|2024-10-31 11:42:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730374970000|2024-10-31 11:42:50|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730374990000|2024-10-31 11:43:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730375000000|2024-10-31 11:43:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730375050000|2024-10-31 11:44:10|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|5
1730375100000|2024-10-31 11:45:00|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730375120000|2024-10-31 11:45:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730375140000|2024-10-31 11:45:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730375150000|2024-10-31 11:45:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730375200000|2024-10-31 11:46:40|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730375220000|2024-10-31 11:47:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730375230000|2024-10-31 11:47:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730375260000|2024-10-31 11:47:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730375270000|2024-10-31 11:47:50|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730375280000|2024-10-31 11:48:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730375290000|2024-10-31 11:48:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730375310000|2024-10-31 11:48:30|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1730375340000|2024-10-31 11:49:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730375350000|2024-10-31 11:49:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730375380000|2024-10-31 11:49:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730375400000|2024-10-31 11:50:00|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730375530000|2024-10-31 11:52:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730375640000|2024-10-31 11:54:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730375650000|2024-10-31 11:54:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730375860000|2024-10-31 11:57:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1730375890000|2024-10-31 11:58:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730375920000|2024-10-31 11:58:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730375930000|2024-10-31 11:58:50|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|4
1730375940000|2024-10-31 11:59:00|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|4
1730375960000|2024-10-31 11:59:20|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730375970000|2024-10-31 11:59:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730375980000|2024-10-31 11:59:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730376000000|2024-10-31 12:00:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730376050000|2024-10-31 12:00:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730376120000|2024-10-31 12:02:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730376150000|2024-10-31 12:02:30|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|3
1730376170000|2024-10-31 12:02:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730376190000|2024-10-31 12:03:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730376200000|2024-10-31 12:03:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730376210000|2024-10-31 12:03:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730376220000|2024-10-31 12:03:40|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730376300000|2024-10-31 12:05:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730376310000|2024-10-31 12:05:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730376320000|2024-10-31 12:05:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730376330000|2024-10-31 12:05:30|45.44|45.14|45.43|45.13|45.45|45.15|45.43|45.13|8
1730376360000|2024-10-31 12:06:00|45.42|45.12|45.4|45.1|45.42|45.12|45.4|45.1|2
1730376370000|2024-10-31 12:06:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730376400000|2024-10-31 12:06:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730376410000|2024-10-31 12:06:50|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730376420000|2024-10-31 12:07:00|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|3
1730376430000|2024-10-31 12:07:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730376440000|2024-10-31 12:07:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730376450000|2024-10-31 12:07:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730376460000|2024-10-31 12:07:40|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730376480000|2024-10-31 12:08:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730376490000|2024-10-31 12:08:10|45.36|45.06|45.37|45.07|45.37|45.07|45.36|45.06|2
1730376510000|2024-10-31 12:08:30|45.39|45.09|45.43|45.13|45.43|45.13|45.39|45.09|4
1730376530000|2024-10-31 12:08:50|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730376540000|2024-10-31 12:09:00|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730376550000|2024-10-31 12:09:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730376560000|2024-10-31 12:09:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730376570000|2024-10-31 12:09:30|45.42|45.12|45.42|45.12|45.43|45.13|45.42|45.12|3
1730376580000|2024-10-31 12:09:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730376600000|2024-10-31 12:10:00|45.44|45.14|45.42|45.12|45.44|45.14|45.42|45.12|3
1730376610000|2024-10-31 12:10:10|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|4
1730376630000|2024-10-31 12:10:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730376650000|2024-10-31 12:10:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730376660000|2024-10-31 12:11:00|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|5
1730376680000|2024-10-31 12:11:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730376690000|2024-10-31 12:11:30|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730376700000|2024-10-31 12:11:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730376710000|2024-10-31 12:11:50|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730376730000|2024-10-31 12:12:10|45.43|45.13|45.39|45.09|45.43|45.13|45.39|45.09|6
1730376740000|2024-10-31 12:12:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1730376760000|2024-10-31 12:12:40|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|3
1730376780000|2024-10-31 12:13:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730376790000|2024-10-31 12:13:10|45.41|45.11|45.41|45.11|45.42|45.12|45.41|45.11|3
1730376810000|2024-10-31 12:13:30|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730376830000|2024-10-31 12:13:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730376840000|2024-10-31 12:14:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730376850000|2024-10-31 12:14:10|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730376870000|2024-10-31 12:14:30|45.41|45.11|45.42|45.12|45.42|45.12|45.41|45.11|2
1730376880000|2024-10-31 12:14:40|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730376900000|2024-10-31 12:15:00|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730376920000|2024-10-31 12:15:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730376930000|2024-10-31 12:15:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730376940000|2024-10-31 12:15:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730376950000|2024-10-31 12:15:50|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730376960000|2024-10-31 12:16:00|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730376970000|2024-10-31 12:16:10|45.39|45.09|45.41|45.11|45.41|45.11|45.39|45.09|5
1730376980000|2024-10-31 12:16:20|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730376990000|2024-10-31 12:16:30|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|4
1730377000000|2024-10-31 12:16:40|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|4
1730377010000|2024-10-31 12:16:50|45.4|45.1|45.4|45.1|45.41|45.11|45.4|45.1|3
1730377020000|2024-10-31 12:17:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730377040000|2024-10-31 12:17:20|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730377050000|2024-10-31 12:17:30|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730377060000|2024-10-31 12:17:40|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730377070000|2024-10-31 12:17:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730377080000|2024-10-31 12:18:00|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|4
1730377090000|2024-10-31 12:18:10|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|3
1730377110000|2024-10-31 12:18:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|4
1730377120000|2024-10-31 12:18:40|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|3
1730377130000|2024-10-31 12:18:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730377140000|2024-10-31 12:19:00|45.37|45.07|45.37|45.07|45.38|45.08|45.37|45.07|3
1730377150000|2024-10-31 12:19:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|4
1730377180000|2024-10-31 12:19:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730377200000|2024-10-31 12:20:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730377210000|2024-10-31 12:20:10|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|5
1730377220000|2024-10-31 12:20:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|6
1730377230000|2024-10-31 12:20:30|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730377240000|2024-10-31 12:20:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730377250000|2024-10-31 12:20:50|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730377270000|2024-10-31 12:21:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730377280000|2024-10-31 12:21:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730377290000|2024-10-31 12:21:30|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730377300000|2024-10-31 12:21:40|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730377310000|2024-10-31 12:21:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730377320000|2024-10-31 12:22:00|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1730377340000|2024-10-31 12:22:20|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730377360000|2024-10-31 12:22:40|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730377380000|2024-10-31 12:23:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730377390000|2024-10-31 12:23:10|45.38|45.08|45.38|45.08|45.39|45.09|45.38|45.08|3
1730377400000|2024-10-31 12:23:20|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730377420000|2024-10-31 12:23:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730377430000|2024-10-31 12:23:50|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730377450000|2024-10-31 12:24:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730377480000|2024-10-31 12:24:40|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730377490000|2024-10-31 12:24:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730377500000|2024-10-31 12:25:00|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730377520000|2024-10-31 12:25:20|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730377540000|2024-10-31 12:25:40|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|3
1730377560000|2024-10-31 12:26:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730377570000|2024-10-31 12:26:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730377580000|2024-10-31 12:26:20|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730377600000|2024-10-31 12:26:40|45.3|45|45.28|44.98|45.3|45|45.28|44.98|3
1730377620000|2024-10-31 12:27:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730377630000|2024-10-31 12:27:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730377640000|2024-10-31 12:27:20|45.29|44.99|45.35|45.05|45.35|45.05|45.29|44.99|5
1730377660000|2024-10-31 12:27:40|45.36|45.06|45.38|45.08|45.38|45.08|45.36|45.06|3
1730377670000|2024-10-31 12:27:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730377680000|2024-10-31 12:28:00|45.41|45.11|45.44|45.14|45.44|45.14|45.41|45.11|2
1730377700000|2024-10-31 12:28:20|45.43|45.13|45.41|45.11|45.43|45.13|45.41|45.11|2
1730377710000|2024-10-31 12:28:30|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|2
1730377720000|2024-10-31 12:28:40|45.41|45.11|45.41|45.11|45.41|45.11|45.39|45.09|5
1730377740000|2024-10-31 12:29:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730377750000|2024-10-31 12:29:10|45.41|45.11|45.4|45.1|45.41|45.11|45.39|45.09|3
1730377760000|2024-10-31 12:29:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730377790000|2024-10-31 12:29:50|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730377800000|2024-10-31 12:30:00|45.4|45.1|45.38|45.08|45.41|45.11|45.38|45.08|7
1730377810000|2024-10-31 12:30:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|4
1730377820000|2024-10-31 12:30:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730377830000|2024-10-31 12:30:30|45.36|45.06|45.34|45.04|45.36|45.06|45.34|45.04|3
1730377850000|2024-10-31 12:30:50|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730377860000|2024-10-31 12:31:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730377870000|2024-10-31 12:31:10|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730377880000|2024-10-31 12:31:20|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730377890000|2024-10-31 12:31:30|45.38|45.08|45.39|45.09|45.4|45.1|45.38|45.08|4
1730377900000|2024-10-31 12:31:40|45.4|45.1|45.43|45.13|45.43|45.13|45.4|45.1|4
1730377910000|2024-10-31 12:31:50|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730377920000|2024-10-31 12:32:00|45.44|45.14|45.42|45.12|45.44|45.14|45.42|45.12|3
1730377930000|2024-10-31 12:32:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730377940000|2024-10-31 12:32:20|45.42|45.12|45.41|45.11|45.44|45.14|45.41|45.11|5
1730377960000|2024-10-31 12:32:40|45.4|45.1|45.4|45.1|45.4|45.1|45.39|45.09|3
1730377970000|2024-10-31 12:32:50|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730377980000|2024-10-31 12:33:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730377990000|2024-10-31 12:33:10|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730378000000|2024-10-31 12:33:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730378050000|2024-10-31 12:34:10|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730378060000|2024-10-31 12:34:20|45.41|45.11|45.43|45.13|45.43|45.13|45.41|45.11|3
1730378070000|2024-10-31 12:34:30|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730378080000|2024-10-31 12:34:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730378110000|2024-10-31 12:35:10|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730378120000|2024-10-31 12:35:20|45.42|45.12|45.41|45.11|45.42|45.12|45.41|45.11|2
1730378130000|2024-10-31 12:35:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730378140000|2024-10-31 12:35:40|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730378150000|2024-10-31 12:35:50|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730378160000|2024-10-31 12:36:00|45.37|45.07|45.38|45.08|45.39|45.09|45.37|45.07|4
1730378170000|2024-10-31 12:36:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730378180000|2024-10-31 12:36:20|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730378190000|2024-10-31 12:36:30|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730378200000|2024-10-31 12:36:40|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730378210000|2024-10-31 12:36:50|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730378220000|2024-10-31 12:37:00|45.39|45.09|45.4|45.1|45.4|45.1|45.39|45.09|2
1730378230000|2024-10-31 12:37:10|45.42|45.12|45.43|45.13|45.43|45.13|45.41|45.11|4
1730378240000|2024-10-31 12:37:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730378280000|2024-10-31 12:38:00|45.43|45.13|45.45|45.15|45.45|45.15|45.43|45.13|3
1730378300000|2024-10-31 12:38:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730378310000|2024-10-31 12:38:30|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730378360000|2024-10-31 12:39:20|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|2
1730378370000|2024-10-31 12:39:30|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730378400000|2024-10-31 12:40:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730378410000|2024-10-31 12:40:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730378420000|2024-10-31 12:40:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730378430000|2024-10-31 12:40:30|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730378460000|2024-10-31 12:41:00|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730378470000|2024-10-31 12:41:10|45.38|45.08|45.39|45.09|45.39|45.09|45.38|45.08|2
1730378480000|2024-10-31 12:41:20|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730378490000|2024-10-31 12:41:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730378520000|2024-10-31 12:42:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730378530000|2024-10-31 12:42:10|45.42|45.12|45.43|45.13|45.43|45.13|45.42|45.12|2
1730378540000|2024-10-31 12:42:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730378550000|2024-10-31 12:42:30|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730378580000|2024-10-31 12:43:00|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730378590000|2024-10-31 12:43:10|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730378600000|2024-10-31 12:43:20|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730378630000|2024-10-31 12:43:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730378640000|2024-10-31 12:44:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730378660000|2024-10-31 12:44:20|45.42|45.12|45.42|45.12|45.42|45.12|45.41|45.11|3
1730378700000|2024-10-31 12:45:00|45.43|45.13|45.44|45.14|45.45|45.15|45.43|45.13|3
1730378720000|2024-10-31 12:45:20|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730378730000|2024-10-31 12:45:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730378740000|2024-10-31 12:45:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730378750000|2024-10-31 12:45:50|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730378760000|2024-10-31 12:46:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730378770000|2024-10-31 12:46:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730378780000|2024-10-31 12:46:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730378790000|2024-10-31 12:46:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730378800000|2024-10-31 12:46:40|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730378810000|2024-10-31 12:46:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730378820000|2024-10-31 12:47:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730378830000|2024-10-31 12:47:10|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730378840000|2024-10-31 12:47:20|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|3
1730378850000|2024-10-31 12:47:30|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|4
1730378860000|2024-10-31 12:47:40|45.47|45.17|45.45|45.15|45.47|45.17|45.45|45.15|3
1730378880000|2024-10-31 12:48:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730378900000|2024-10-31 12:48:20|45.43|45.13|45.42|45.12|45.44|45.14|45.42|45.12|4
1730378910000|2024-10-31 12:48:30|45.41|45.11|45.39|45.09|45.41|45.11|45.39|45.09|3
1730378920000|2024-10-31 12:48:40|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|3
1730378930000|2024-10-31 12:48:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730378940000|2024-10-31 12:49:00|45.44|45.14|45.44|45.14|45.46|45.16|45.44|45.14|5
1730378950000|2024-10-31 12:49:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730378960000|2024-10-31 12:49:20|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|4
1730379000000|2024-10-31 12:50:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730379010000|2024-10-31 12:50:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730379020000|2024-10-31 12:50:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730379050000|2024-10-31 12:50:50|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730379060000|2024-10-31 12:51:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730379070000|2024-10-31 12:51:10|45.5|45.2|45.53|45.23|45.53|45.23|45.5|45.2|4
1730379090000|2024-10-31 12:51:30|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730379100000|2024-10-31 12:51:40|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730379110000|2024-10-31 12:51:50|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730379120000|2024-10-31 12:52:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730379130000|2024-10-31 12:52:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730379140000|2024-10-31 12:52:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730379160000|2024-10-31 12:52:40|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|2
1730379170000|2024-10-31 12:52:50|45.48|45.18|45.51|45.21|45.51|45.21|45.48|45.18|4
1730379180000|2024-10-31 12:53:00|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730379190000|2024-10-31 12:53:10|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|6
1730379200000|2024-10-31 12:53:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730379210000|2024-10-31 12:53:30|45.49|45.19|45.49|45.19|45.5|45.2|45.49|45.19|3
1730379220000|2024-10-31 12:53:40|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730379240000|2024-10-31 12:54:00|45.49|45.19|45.51|45.21|45.51|45.21|45.49|45.19|3
1730379250000|2024-10-31 12:54:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730379270000|2024-10-31 12:54:30|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|2
1730379280000|2024-10-31 12:54:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730379290000|2024-10-31 12:54:50|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730379320000|2024-10-31 12:55:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730379330000|2024-10-31 12:55:30|45.46|45.16|45.47|45.17|45.47|45.17|45.45|45.15|4
1730379340000|2024-10-31 12:55:40|45.46|45.16|45.44|45.14|45.47|45.17|45.44|45.14|4
1730379350000|2024-10-31 12:55:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379360000|2024-10-31 12:56:00|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730379370000|2024-10-31 12:56:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730379380000|2024-10-31 12:56:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730379390000|2024-10-31 12:56:30|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730379410000|2024-10-31 12:56:50|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379430000|2024-10-31 12:57:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730379440000|2024-10-31 12:57:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379450000|2024-10-31 12:57:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730379490000|2024-10-31 12:58:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730379510000|2024-10-31 12:58:30|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730379550000|2024-10-31 12:59:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730379580000|2024-10-31 12:59:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379610000|2024-10-31 13:00:10|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730379630000|2024-10-31 13:00:30|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730379650000|2024-10-31 13:00:50|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730379660000|2024-10-31 13:01:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730379680000|2024-10-31 13:01:20|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730379700000|2024-10-31 13:01:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730379710000|2024-10-31 13:01:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730379720000|2024-10-31 13:02:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379730000|2024-10-31 13:02:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730379740000|2024-10-31 13:02:20|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|2
1730379750000|2024-10-31 13:02:30|45.51|45.21|45.51|45.21|45.52|45.22|45.51|45.21|3
1730379780000|2024-10-31 13:03:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730379790000|2024-10-31 13:03:10|45.5|45.2|45.49|45.19|45.5|45.2|45.49|45.19|2
1730379800000|2024-10-31 13:03:20|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730379810000|2024-10-31 13:03:30|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1730379840000|2024-10-31 13:04:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730379850000|2024-10-31 13:04:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730379870000|2024-10-31 13:04:30|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730379880000|2024-10-31 13:04:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730379900000|2024-10-31 13:05:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730379930000|2024-10-31 13:05:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730379960000|2024-10-31 13:06:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730379970000|2024-10-31 13:06:10|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730379980000|2024-10-31 13:06:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730379990000|2024-10-31 13:06:30|45.41|45.11|45.41|45.11|45.41|45.11|45.4|45.1|3
1730380070000|2024-10-31 13:07:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730380100000|2024-10-31 13:08:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730380170000|2024-10-31 13:09:30|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730380180000|2024-10-31 13:09:40|45.4|45.1|45.37|45.07|45.4|45.1|45.37|45.07|3
1730380200000|2024-10-31 13:10:00|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730380210000|2024-10-31 13:10:10|45.37|45.07|45.38|45.08|45.38|45.08|45.37|45.07|2
1730380230000|2024-10-31 13:10:30|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730380240000|2024-10-31 13:10:40|45.38|45.08|45.37|45.07|45.38|45.08|45.37|45.07|2
1730380260000|2024-10-31 13:11:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730380280000|2024-10-31 13:11:20|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730380310000|2024-10-31 13:11:50|45.4|45.1|45.42|45.12|45.42|45.12|45.4|45.1|2
1730380320000|2024-10-31 13:12:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730380340000|2024-10-31 13:12:20|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730380360000|2024-10-31 13:12:40|45.4|45.1|45.41|45.11|45.41|45.11|45.4|45.1|2
1730380380000|2024-10-31 13:13:00|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730380440000|2024-10-31 13:14:00|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730380500000|2024-10-31 13:15:00|45.4|45.1|45.39|45.09|45.4|45.1|45.39|45.09|2
1730380520000|2024-10-31 13:15:20|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730380540000|2024-10-31 13:15:40|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730380560000|2024-10-31 13:16:00|45.4|45.1|45.38|45.08|45.4|45.1|45.38|45.08|3
1730380570000|2024-10-31 13:16:10|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730380580000|2024-10-31 13:16:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730380610000|2024-10-31 13:16:50|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730380650000|2024-10-31 13:17:30|45.4|45.1|45.4|45.1|45.4|45.1|45.4|45.1|1
1730380680000|2024-10-31 13:18:00|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730380690000|2024-10-31 13:18:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730380730000|2024-10-31 13:18:50|45.39|45.09|45.39|45.09|45.39|45.09|45.39|45.09|1
1730380740000|2024-10-31 13:19:00|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730380750000|2024-10-31 13:19:10|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730380770000|2024-10-31 13:19:30|45.36|45.06|45.36|45.06|45.36|45.06|45.36|45.06|1
1730380790000|2024-10-31 13:19:50|45.35|45.05|45.37|45.07|45.37|45.07|45.35|45.05|5
1730380800000|2024-10-31 13:20:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730380810000|2024-10-31 13:20:10|45.33|45.03|45.3|45|45.33|45.03|45.3|45|4
1730380830000|2024-10-31 13:20:30|45.29|44.99|45.32|45.02|45.32|45.02|45.29|44.99|4
1730380850000|2024-10-31 13:20:50|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|3
1730380860000|2024-10-31 13:21:00|45.3|45|45.3|45|45.31|45.01|45.3|45|3
1730380870000|2024-10-31 13:21:10|45.31|45.01|45.35|45.05|45.35|45.05|45.31|45.01|5
1730380880000|2024-10-31 13:21:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730380900000|2024-10-31 13:21:40|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|3
1730380920000|2024-10-31 13:22:00|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730380940000|2024-10-31 13:22:20|45.31|45.01|45.29|44.99|45.31|45.01|45.29|44.99|2
1730380950000|2024-10-31 13:22:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730380960000|2024-10-31 13:22:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730381010000|2024-10-31 13:23:30|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730381020000|2024-10-31 13:23:40|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730381040000|2024-10-31 13:24:00|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730381070000|2024-10-31 13:24:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730381080000|2024-10-31 13:24:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730381100000|2024-10-31 13:25:00|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730381120000|2024-10-31 13:25:20|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730381140000|2024-10-31 13:25:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730381160000|2024-10-31 13:26:00|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|4
1730381170000|2024-10-31 13:26:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730381200000|2024-10-31 13:26:40|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730381210000|2024-10-31 13:26:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730381220000|2024-10-31 13:27:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730381240000|2024-10-31 13:27:20|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730381250000|2024-10-31 13:27:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730381260000|2024-10-31 13:27:40|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730381270000|2024-10-31 13:27:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730381280000|2024-10-31 13:28:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730381290000|2024-10-31 13:28:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730381300000|2024-10-31 13:28:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730381310000|2024-10-31 13:28:30|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730381330000|2024-10-31 13:28:50|45.23|44.93|45.22|44.92|45.23|44.93|45.21|44.91|3
1730381340000|2024-10-31 13:29:00|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730381350000|2024-10-31 13:29:10|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1730381370000|2024-10-31 13:29:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730381380000|2024-10-31 13:29:40|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730381390000|2024-10-31 13:29:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730381400000|2024-10-31 13:30:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730381420000|2024-10-31 13:30:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730381430000|2024-10-31 13:30:30|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730381440000|2024-10-31 13:30:40|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730381450000|2024-10-31 13:30:50|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730381470000|2024-10-31 13:31:10|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730381480000|2024-10-31 13:31:20|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730381490000|2024-10-31 13:31:30|45.28|44.98|45.32|45.02|45.33|45.03|45.28|44.98|4
1730381500000|2024-10-31 13:31:40|45.31|45.01|45.32|45.02|45.32|45.02|45.3|45|6
1730381510000|2024-10-31 13:31:50|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730381520000|2024-10-31 13:32:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730381530000|2024-10-31 13:32:10|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1730381540000|2024-10-31 13:32:20|45.26|44.96|45.25|44.95|45.27|44.97|45.22|44.92|8
1730381550000|2024-10-31 13:32:30|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730381560000|2024-10-31 13:32:40|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|4
1730381570000|2024-10-31 13:32:50|45.25|44.95|45.25|44.95|45.26|44.96|45.24|44.94|5
1730381580000|2024-10-31 13:33:00|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1730381590000|2024-10-31 13:33:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730381600000|2024-10-31 13:33:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730381610000|2024-10-31 13:33:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730381620000|2024-10-31 13:33:40|45.22|44.92|45.18|44.88|45.23|44.93|45.18|44.88|4
1730381630000|2024-10-31 13:33:50|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730381640000|2024-10-31 13:34:00|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|2
1730381650000|2024-10-31 13:34:10|45.22|44.92|45.24|44.94|45.25|44.95|45.22|44.92|4
1730381670000|2024-10-31 13:34:30|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730381680000|2024-10-31 13:34:40|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|2
1730381690000|2024-10-31 13:34:50|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730381710000|2024-10-31 13:35:10|45.24|44.94|45.24|44.94|45.25|44.95|45.24|44.94|3
1730381720000|2024-10-31 13:35:20|45.25|44.95|45.27|44.97|45.27|44.97|45.24|44.94|5
1730381730000|2024-10-31 13:35:30|45.28|44.98|45.32|45.02|45.32|45.02|45.28|44.98|4
1730381740000|2024-10-31 13:35:40|45.31|45.01|45.34|45.04|45.34|45.04|45.31|45.01|4
1730381750000|2024-10-31 13:35:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730381760000|2024-10-31 13:36:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730381770000|2024-10-31 13:36:10|45.31|45.01|45.3|45|45.32|45.02|45.29|44.99|5
1730381780000|2024-10-31 13:36:20|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|3
1730381790000|2024-10-31 13:36:30|45.3|45|45.3|45|45.3|45|45.29|44.99|3
1730381800000|2024-10-31 13:36:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730381820000|2024-10-31 13:37:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730381830000|2024-10-31 13:37:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730381840000|2024-10-31 13:37:20|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730381850000|2024-10-31 13:37:30|45.3|45|45.3|45|45.3|45|45.29|44.99|3
1730381860000|2024-10-31 13:37:40|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730381870000|2024-10-31 13:37:50|45.29|44.99|45.28|44.98|45.29|44.99|45.27|44.97|4
1730381880000|2024-10-31 13:38:00|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1730381890000|2024-10-31 13:38:10|45.3|45|45.31|45.01|45.31|45.01|45.29|44.99|4
1730381900000|2024-10-31 13:38:20|45.3|45|45.3|45|45.3|45|45.3|45|1
1730381910000|2024-10-31 13:38:30|45.29|44.99|45.3|45|45.3|45|45.29|44.99|4
1730381920000|2024-10-31 13:38:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730381930000|2024-10-31 13:38:50|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730381940000|2024-10-31 13:39:00|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730381950000|2024-10-31 13:39:10|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730381970000|2024-10-31 13:39:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730381980000|2024-10-31 13:39:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730382000000|2024-10-31 13:40:00|45.3|45|45.26|44.96|45.3|45|45.26|44.96|4
1730382010000|2024-10-31 13:40:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730382020000|2024-10-31 13:40:20|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|3
1730382030000|2024-10-31 13:40:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730382040000|2024-10-31 13:40:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730382050000|2024-10-31 13:40:50|45.29|44.99|45.3|45|45.3|45|45.29|44.99|2
1730382060000|2024-10-31 13:41:00|45.29|44.99|45.31|45.01|45.31|45.01|45.28|44.98|5
1730382070000|2024-10-31 13:41:10|45.3|45|45.3|45|45.3|45|45.3|45|1
1730382090000|2024-10-31 13:41:30|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730382120000|2024-10-31 13:42:00|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730382130000|2024-10-31 13:42:10|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|4
1730382140000|2024-10-31 13:42:20|45.3|45|45.28|44.98|45.3|45|45.28|44.98|2
1730382160000|2024-10-31 13:42:40|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|4
1730382170000|2024-10-31 13:42:50|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730382180000|2024-10-31 13:43:00|45.29|44.99|45.3|45|45.3|45|45.29|44.99|4
1730382200000|2024-10-31 13:43:20|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730382210000|2024-10-31 13:43:30|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|2
1730382220000|2024-10-31 13:43:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730382270000|2024-10-31 13:44:30|45.3|45|45.27|44.97|45.3|45|45.27|44.97|4
1730382280000|2024-10-31 13:44:40|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730382290000|2024-10-31 13:44:50|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730382300000|2024-10-31 13:45:00|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730382320000|2024-10-31 13:45:20|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730382330000|2024-10-31 13:45:30|45.27|44.97|45.26|44.96|45.28|44.98|45.26|44.96|4
1730382350000|2024-10-31 13:45:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730382360000|2024-10-31 13:46:00|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730382370000|2024-10-31 13:46:10|45.26|44.96|45.26|44.96|45.27|44.97|45.26|44.96|3
1730382380000|2024-10-31 13:46:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730382390000|2024-10-31 13:46:30|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730382400000|2024-10-31 13:46:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730382410000|2024-10-31 13:46:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730382420000|2024-10-31 13:47:00|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730382440000|2024-10-31 13:47:20|45.22|44.92|45.22|44.92|45.23|44.93|45.22|44.92|3
1730382450000|2024-10-31 13:47:30|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|3
1730382460000|2024-10-31 13:47:40|45.24|44.94|45.25|44.95|45.25|44.95|45.23|44.93|6
1730382480000|2024-10-31 13:48:00|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1730382490000|2024-10-31 13:48:10|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730382500000|2024-10-31 13:48:20|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730382510000|2024-10-31 13:48:30|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730382520000|2024-10-31 13:48:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730382530000|2024-10-31 13:48:50|45.2|44.9|45.19|44.89|45.21|44.91|45.19|44.89|6
1730382540000|2024-10-31 13:49:00|45.2|44.9|45.17|44.87|45.2|44.9|45.17|44.87|3
1730382560000|2024-10-31 13:49:20|45.16|44.86|45.14|44.84|45.16|44.86|45.14|44.84|2
1730382570000|2024-10-31 13:49:30|45.13|44.83|45.1|44.8|45.14|44.84|45.1|44.8|7
1730382580000|2024-10-31 13:49:40|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730382590000|2024-10-31 13:49:50|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730382600000|2024-10-31 13:50:00|45.12|44.82|45.14|44.84|45.14|44.84|45.12|44.82|3
1730382610000|2024-10-31 13:50:10|45.15|44.85|45.19|44.89|45.2|44.9|45.15|44.85|6
1730382620000|2024-10-31 13:50:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|4
1730382630000|2024-10-31 13:50:30|45.2|44.9|45.23|44.93|45.23|44.93|45.2|44.9|4
1730382640000|2024-10-31 13:50:40|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730382650000|2024-10-31 13:50:50|45.22|44.92|45.22|44.92|45.22|44.92|45.21|44.91|3
1730382660000|2024-10-31 13:51:00|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|3
1730382670000|2024-10-31 13:51:10|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|3
1730382680000|2024-10-31 13:51:20|45.25|44.95|45.24|44.94|45.25|44.95|45.24|44.94|2
1730382690000|2024-10-31 13:51:30|45.23|44.93|45.24|44.94|45.24|44.94|45.22|44.92|4
1730382700000|2024-10-31 13:51:40|45.25|44.95|45.23|44.93|45.25|44.95|45.23|44.93|3
1730382710000|2024-10-31 13:51:50|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730382720000|2024-10-31 13:52:00|45.21|44.91|45.18|44.88|45.21|44.91|45.18|44.88|4
1730382730000|2024-10-31 13:52:10|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730382740000|2024-10-31 13:52:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|5
1730382750000|2024-10-31 13:52:30|45.2|44.9|45.2|44.9|45.22|44.92|45.19|44.89|7
1730382760000|2024-10-31 13:52:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730382770000|2024-10-31 13:52:50|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1730382780000|2024-10-31 13:53:00|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730382790000|2024-10-31 13:53:10|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1730382800000|2024-10-31 13:53:20|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730382810000|2024-10-31 13:53:30|45.23|44.93|45.22|44.92|45.23|44.93|45.21|44.91|10
1730382820000|2024-10-31 13:53:40|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|3
1730382830000|2024-10-31 13:53:50|45.22|44.92|45.2|44.9|45.23|44.93|45.2|44.9|5
1730382840000|2024-10-31 13:54:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730382850000|2024-10-31 13:54:10|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1730382860000|2024-10-31 13:54:20|45.19|44.89|45.17|44.87|45.19|44.89|45.16|44.86|5
1730382870000|2024-10-31 13:54:30|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730382880000|2024-10-31 13:54:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730382890000|2024-10-31 13:54:50|45.16|44.86|45.15|44.85|45.16|44.86|45.14|44.84|8
1730382900000|2024-10-31 13:55:00|45.14|44.84|45.14|44.84|45.15|44.85|45.14|44.84|3
1730382910000|2024-10-31 13:55:10|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730382920000|2024-10-31 13:55:20|45.14|44.84|45.17|44.87|45.17|44.87|45.14|44.84|4
1730382930000|2024-10-31 13:55:30|45.18|44.88|45.18|44.88|45.18|44.88|45.17|44.87|3
1730382940000|2024-10-31 13:55:40|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|5
1730382950000|2024-10-31 13:55:50|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730382960000|2024-10-31 13:56:00|45.14|44.84|45.13|44.83|45.14|44.84|45.12|44.82|6
1730382970000|2024-10-31 13:56:10|45.14|44.84|45.15|44.85|45.16|44.86|45.14|44.84|4
1730382980000|2024-10-31 13:56:20|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|5
1730382990000|2024-10-31 13:56:30|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|6
1730383000000|2024-10-31 13:56:40|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|5
1730383010000|2024-10-31 13:56:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730383020000|2024-10-31 13:57:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730383030000|2024-10-31 13:57:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730383040000|2024-10-31 13:57:20|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730383050000|2024-10-31 13:57:30|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730383060000|2024-10-31 13:57:40|45.18|44.88|45.18|44.88|45.21|44.91|45.18|44.88|6
1730383070000|2024-10-31 13:57:50|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1730383080000|2024-10-31 13:58:00|45.16|44.86|45.17|44.87|45.17|44.87|45.16|44.86|2
1730383090000|2024-10-31 13:58:10|45.16|44.86|45.15|44.85|45.16|44.86|45.14|44.84|4
1730383110000|2024-10-31 13:58:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730383120000|2024-10-31 13:58:40|45.13|44.83|45.12|44.82|45.14|44.84|45.12|44.82|4
1730383130000|2024-10-31 13:58:50|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|3
1730383140000|2024-10-31 13:59:00|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|4
1730383150000|2024-10-31 13:59:10|45.04|44.74|45.07|44.77|45.07|44.77|45.04|44.74|4
1730383160000|2024-10-31 13:59:20|45.08|44.78|45.06|44.76|45.09|44.79|45.06|44.76|7
1730383170000|2024-10-31 13:59:30|45.08|44.78|45.1|44.8|45.11|44.81|45.07|44.77|6
1730383180000|2024-10-31 13:59:40|45.11|44.81|45.17|44.87|45.17|44.87|45.11|44.81|5
1730383190000|2024-10-31 13:59:50|45.16|44.86|45.17|44.87|45.17|44.87|45.15|44.85|4
1730383200000|2024-10-31 14:00:00|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1730383210000|2024-10-31 14:00:10|45.15|44.85|45.14|44.84|45.15|44.85|45.13|44.83|3
1730383220000|2024-10-31 14:00:20|45.15|44.85|45.11|44.81|45.15|44.85|45.09|44.79|7
1730383230000|2024-10-31 14:00:30|45.12|44.82|45.1|44.8|45.12|44.82|45.09|44.79|5
1730383240000|2024-10-31 14:00:40|45.11|44.81|45.07|44.77|45.11|44.81|45.06|44.76|7
1730383250000|2024-10-31 14:00:50|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|4
1730383260000|2024-10-31 14:01:00|45.06|44.76|45.04|44.74|45.06|44.76|45.04|44.74|5
1730383270000|2024-10-31 14:01:10|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730383280000|2024-10-31 14:01:20|45.03|44.73|45.02|44.72|45.04|44.74|45.02|44.72|4
1730383290000|2024-10-31 14:01:30|45.03|44.73|44.97|44.67|45.03|44.73|44.97|44.67|4
1730383300000|2024-10-31 14:01:40|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730383310000|2024-10-31 14:01:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730383320000|2024-10-31 14:02:00|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730383330000|2024-10-31 14:02:10|44.97|44.67|44.93|44.63|44.98|44.68|44.93|44.63|5
1730383340000|2024-10-31 14:02:20|44.92|44.62|44.88|44.58|44.92|44.62|44.88|44.58|7
1730383350000|2024-10-31 14:02:30|44.87|44.57|44.83|44.53|44.88|44.58|44.83|44.53|7
1730383360000|2024-10-31 14:02:40|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1730383370000|2024-10-31 14:02:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730383380000|2024-10-31 14:03:00|44.82|44.52|44.8|44.5|44.83|44.53|44.8|44.5|7
1730383390000|2024-10-31 14:03:10|44.78|44.48|44.77|44.47|44.79|44.49|44.77|44.47|3
1730383400000|2024-10-31 14:03:20|44.78|44.48|44.84|44.54|44.84|44.54|44.78|44.48|4
1730383410000|2024-10-31 14:03:30|44.85|44.55|44.89|44.59|44.89|44.59|44.85|44.55|3
1730383420000|2024-10-31 14:03:40|44.88|44.58|44.83|44.53|44.88|44.58|44.83|44.53|5
1730383430000|2024-10-31 14:03:50|44.8|44.5|44.78|44.48|44.8|44.5|44.77|44.47|3
1730383440000|2024-10-31 14:04:00|44.77|44.47|44.73|44.43|44.77|44.47|44.72|44.42|11
1730383450000|2024-10-31 14:04:10|44.72|44.42|44.69|44.39|44.72|44.42|44.68|44.38|5
1730383460000|2024-10-31 14:04:20|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730383470000|2024-10-31 14:04:30|44.67|44.37|44.56|44.26|44.67|44.37|44.56|44.26|6
1730383480000|2024-10-31 14:04:40|44.57|44.27|44.56|44.26|44.57|44.27|44.55|44.25|7
1730383490000|2024-10-31 14:04:50|44.57|44.27|44.6|44.3|44.61|44.31|44.57|44.27|6
1730383500000|2024-10-31 14:05:00|44.63|44.33|44.69|44.39|44.7|44.4|44.61|44.31|7
1730383510000|2024-10-31 14:05:10|44.68|44.38|44.62|44.32|44.68|44.38|44.62|44.32|6
1730383520000|2024-10-31 14:05:20|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|5
1730383530000|2024-10-31 14:05:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730383540000|2024-10-31 14:05:40|44.65|44.35|44.61|44.31|44.65|44.35|44.61|44.31|4
1730383550000|2024-10-31 14:05:50|44.62|44.32|44.68|44.38|44.68|44.38|44.62|44.32|4
1730383560000|2024-10-31 14:06:00|44.7|44.4|44.76|44.46|44.76|44.46|44.7|44.4|5
1730383570000|2024-10-31 14:06:10|44.8|44.5|44.87|44.57|44.88|44.58|44.8|44.5|7
1730383580000|2024-10-31 14:06:20|44.89|44.59|44.86|44.56|44.9|44.6|44.86|44.56|8
1730383590000|2024-10-31 14:06:30|44.84|44.54|44.83|44.53|44.84|44.54|44.82|44.52|4
1730383600000|2024-10-31 14:06:40|44.82|44.52|44.86|44.56|44.86|44.56|44.82|44.52|5
1730383610000|2024-10-31 14:06:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730383620000|2024-10-31 14:07:00|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|6
1730383630000|2024-10-31 14:07:10|44.9|44.6|44.89|44.59|44.9|44.6|44.88|44.58|4
1730383640000|2024-10-31 14:07:20|44.9|44.6|44.91|44.61|44.93|44.63|44.9|44.6|5
1730383650000|2024-10-31 14:07:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730383660000|2024-10-31 14:07:40|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|2
1730383670000|2024-10-31 14:07:50|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730383680000|2024-10-31 14:08:00|44.91|44.61|44.93|44.63|44.93|44.63|44.9|44.6|7
1730383690000|2024-10-31 14:08:10|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|5
1730383700000|2024-10-31 14:08:20|44.93|44.63|44.97|44.67|44.97|44.67|44.93|44.63|3
1730383710000|2024-10-31 14:08:30|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|3
1730383720000|2024-10-31 14:08:40|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|5
1730383730000|2024-10-31 14:08:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730383740000|2024-10-31 14:09:00|45.03|44.73|45.01|44.71|45.05|44.75|45.01|44.71|7
1730383750000|2024-10-31 14:09:10|45|44.7|44.99|44.69|45.01|44.71|44.99|44.69|4
1730383760000|2024-10-31 14:09:20|45|44.7|45|44.7|45|44.7|44.99|44.69|3
1730383770000|2024-10-31 14:09:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730383780000|2024-10-31 14:09:40|45.03|44.73|45|44.7|45.03|44.73|45|44.7|8
1730383790000|2024-10-31 14:09:50|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730383800000|2024-10-31 14:10:00|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1730383810000|2024-10-31 14:10:10|45.04|44.74|45.07|44.77|45.07|44.77|45.04|44.74|4
1730383820000|2024-10-31 14:10:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730383830000|2024-10-31 14:10:30|45.09|44.79|45.13|44.83|45.13|44.83|45.09|44.79|4
1730383840000|2024-10-31 14:10:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730383850000|2024-10-31 14:10:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730383860000|2024-10-31 14:11:00|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730383870000|2024-10-31 14:11:10|45.12|44.82|45.06|44.76|45.12|44.82|45.06|44.76|7
1730383880000|2024-10-31 14:11:20|45.05|44.75|45.04|44.74|45.05|44.75|45.03|44.73|6
1730383890000|2024-10-31 14:11:30|45.05|44.75|45.05|44.75|45.06|44.76|45.04|44.74|7
1730383900000|2024-10-31 14:11:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730383910000|2024-10-31 14:11:50|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730383920000|2024-10-31 14:12:00|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|4
1730383930000|2024-10-31 14:12:10|45.05|44.75|44.99|44.69|45.05|44.75|44.99|44.69|5
1730383940000|2024-10-31 14:12:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730383950000|2024-10-31 14:12:30|44.97|44.67|44.92|44.62|44.97|44.67|44.91|44.61|5
1730383960000|2024-10-31 14:12:40|44.93|44.63|44.95|44.65|44.95|44.65|44.92|44.62|5
1730383970000|2024-10-31 14:12:50|44.96|44.66|44.96|44.66|44.96|44.66|44.94|44.64|5
1730383980000|2024-10-31 14:13:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730383990000|2024-10-31 14:13:10|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1730384000000|2024-10-31 14:13:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730384010000|2024-10-31 14:13:30|44.97|44.67|45|44.7|45|44.7|44.97|44.67|4
1730384020000|2024-10-31 14:13:40|44.99|44.69|44.98|44.68|45|44.7|44.98|44.68|4
1730384030000|2024-10-31 14:13:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730384040000|2024-10-31 14:14:00|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|2
1730384050000|2024-10-31 14:14:10|44.92|44.62|44.95|44.65|44.95|44.65|44.92|44.62|3
1730384060000|2024-10-31 14:14:20|44.96|44.66|44.98|44.68|44.99|44.69|44.96|44.66|4
1730384070000|2024-10-31 14:14:30|45|44.7|45.01|44.71|45.02|44.72|45|44.7|3
1730384080000|2024-10-31 14:14:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730384100000|2024-10-31 14:15:00|45|44.7|45|44.7|45.02|44.72|45|44.7|5
1730384110000|2024-10-31 14:15:10|45.01|44.71|45.03|44.73|45.03|44.73|45|44.7|5
1730384120000|2024-10-31 14:15:20|45.04|44.74|45.05|44.75|45.06|44.76|45.04|44.74|4
1730384130000|2024-10-31 14:15:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730384140000|2024-10-31 14:15:40|45.03|44.73|45.02|44.72|45.04|44.74|45.02|44.72|4
1730384150000|2024-10-31 14:15:50|45.01|44.71|45|44.7|45.01|44.71|44.98|44.68|5
1730384160000|2024-10-31 14:16:00|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|5
1730384170000|2024-10-31 14:16:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730384180000|2024-10-31 14:16:20|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730384190000|2024-10-31 14:16:30|44.96|44.66|44.93|44.63|44.96|44.66|44.93|44.63|4
1730384210000|2024-10-31 14:16:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730384220000|2024-10-31 14:17:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730384230000|2024-10-31 14:17:10|44.96|44.66|45.01|44.71|45.01|44.71|44.96|44.66|5
1730384240000|2024-10-31 14:17:20|45|44.7|45.01|44.71|45.01|44.71|44.99|44.69|6
1730384250000|2024-10-31 14:17:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730384260000|2024-10-31 14:17:40|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730384270000|2024-10-31 14:17:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730384280000|2024-10-31 14:18:00|45.08|44.78|45.05|44.75|45.08|44.78|45.05|44.75|4
1730384290000|2024-10-31 14:18:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730384300000|2024-10-31 14:18:20|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|5
1730384320000|2024-10-31 14:18:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730384330000|2024-10-31 14:18:50|45.01|44.71|45.02|44.72|45.02|44.72|45|44.7|8
1730384340000|2024-10-31 14:19:00|45.01|44.71|44.99|44.69|45.01|44.71|44.98|44.68|5
1730384350000|2024-10-31 14:19:10|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1730384360000|2024-10-31 14:19:20|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730384370000|2024-10-31 14:19:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730384380000|2024-10-31 14:19:40|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730384400000|2024-10-31 14:20:00|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|5
1730384410000|2024-10-31 14:20:10|44.97|44.67|44.95|44.65|44.97|44.67|44.94|44.64|5
1730384420000|2024-10-31 14:20:20|44.94|44.64|44.96|44.66|44.97|44.67|44.94|44.64|9
1730384430000|2024-10-31 14:20:30|44.98|44.68|44.94|44.64|44.98|44.68|44.94|44.64|7
1730384440000|2024-10-31 14:20:40|44.95|44.65|44.99|44.69|45|44.7|44.95|44.65|7
1730384450000|2024-10-31 14:20:50|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1730384460000|2024-10-31 14:21:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730384470000|2024-10-31 14:21:10|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730384480000|2024-10-31 14:21:20|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730384500000|2024-10-31 14:21:40|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|5
1730384510000|2024-10-31 14:21:50|44.95|44.65|44.92|44.62|44.95|44.65|44.92|44.62|4
1730384520000|2024-10-31 14:22:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730384530000|2024-10-31 14:22:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730384540000|2024-10-31 14:22:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730384550000|2024-10-31 14:22:30|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|4
1730384560000|2024-10-31 14:22:40|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|4
1730384570000|2024-10-31 14:22:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730384580000|2024-10-31 14:23:00|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730384590000|2024-10-31 14:23:10|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|5
1730384600000|2024-10-31 14:23:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730384610000|2024-10-31 14:23:30|44.9|44.6|44.93|44.63|44.93|44.63|44.9|44.6|5
1730384620000|2024-10-31 14:23:40|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|3
1730384630000|2024-10-31 14:23:50|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|6
1730384640000|2024-10-31 14:24:00|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|5
1730384650000|2024-10-31 14:24:10|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|5
1730384660000|2024-10-31 14:24:20|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|7
1730384670000|2024-10-31 14:24:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730384680000|2024-10-31 14:24:40|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730384690000|2024-10-31 14:24:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730384700000|2024-10-31 14:25:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730384710000|2024-10-31 14:25:10|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730384720000|2024-10-31 14:25:20|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|8
1730384730000|2024-10-31 14:25:30|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|4
1730384740000|2024-10-31 14:25:40|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|5
1730384750000|2024-10-31 14:25:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1730384760000|2024-10-31 14:26:00|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730384770000|2024-10-31 14:26:10|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730384780000|2024-10-31 14:26:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730384790000|2024-10-31 14:26:30|44.87|44.57|44.84|44.54|44.87|44.57|44.84|44.54|4
1730384800000|2024-10-31 14:26:40|44.82|44.52|44.78|44.48|44.82|44.52|44.78|44.48|3
1730384810000|2024-10-31 14:26:50|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|4
1730384820000|2024-10-31 14:27:00|44.75|44.45|44.77|44.47|44.77|44.47|44.74|44.44|5
1730384830000|2024-10-31 14:27:10|44.8|44.5|44.84|44.54|44.84|44.54|44.8|44.5|5
1730384840000|2024-10-31 14:27:20|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730384850000|2024-10-31 14:27:30|44.84|44.54|44.85|44.55|44.86|44.56|44.84|44.54|4
1730384860000|2024-10-31 14:27:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1730384870000|2024-10-31 14:27:50|44.82|44.52|44.86|44.56|44.86|44.56|44.82|44.52|5
1730384880000|2024-10-31 14:28:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730384890000|2024-10-31 14:28:10|44.87|44.57|44.86|44.56|44.87|44.57|44.85|44.55|8
1730384900000|2024-10-31 14:28:20|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|7
1730384920000|2024-10-31 14:28:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730384930000|2024-10-31 14:28:50|44.81|44.51|44.82|44.52|44.82|44.52|44.79|44.49|5
1730384940000|2024-10-31 14:29:00|44.81|44.51|44.83|44.53|44.83|44.53|44.8|44.5|5
1730384950000|2024-10-31 14:29:10|44.84|44.54|44.83|44.53|44.84|44.54|44.82|44.52|4
1730384960000|2024-10-31 14:29:20|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730384970000|2024-10-31 14:29:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730384980000|2024-10-31 14:29:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730384990000|2024-10-31 14:29:50|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730385000000|2024-10-31 14:30:00|44.81|44.51|44.79|44.49|44.82|44.52|44.79|44.49|4
1730385010000|2024-10-31 14:30:10|44.8|44.5|44.78|44.48|44.8|44.5|44.76|44.46|9
1730385020000|2024-10-31 14:30:20|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|4
1730385030000|2024-10-31 14:30:30|44.77|44.47|44.74|44.44|44.78|44.48|44.73|44.43|7
1730385040000|2024-10-31 14:30:40|44.75|44.45|44.73|44.43|44.76|44.46|44.73|44.43|6
1730385050000|2024-10-31 14:30:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730385060000|2024-10-31 14:31:00|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1730385070000|2024-10-31 14:31:10|44.75|44.45|44.74|44.44|44.75|44.45|44.72|44.42|6
1730385080000|2024-10-31 14:31:20|44.75|44.45|44.81|44.51|44.81|44.51|44.75|44.45|6
1730385090000|2024-10-31 14:31:30|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|6
1730385100000|2024-10-31 14:31:40|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|4
1730385110000|2024-10-31 14:31:50|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730385120000|2024-10-31 14:32:00|44.83|44.53|44.84|44.54|44.86|44.56|44.83|44.53|6
1730385130000|2024-10-31 14:32:10|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|4
1730385140000|2024-10-31 14:32:20|44.83|44.53|44.86|44.56|44.86|44.56|44.82|44.52|6
1730385150000|2024-10-31 14:32:30|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|3
1730385160000|2024-10-31 14:32:40|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730385170000|2024-10-31 14:32:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1730385180000|2024-10-31 14:33:00|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|4
1730385190000|2024-10-31 14:33:10|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|4
1730385200000|2024-10-31 14:33:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730385210000|2024-10-31 14:33:30|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730385230000|2024-10-31 14:33:50|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730385240000|2024-10-31 14:34:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730385250000|2024-10-31 14:34:10|44.84|44.54|44.79|44.49|44.84|44.54|44.79|44.49|4
1730385270000|2024-10-31 14:34:30|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730385280000|2024-10-31 14:34:40|44.78|44.48|44.83|44.53|44.83|44.53|44.78|44.48|7
1730385290000|2024-10-31 14:34:50|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|4
1730385300000|2024-10-31 14:35:00|44.79|44.49|44.8|44.5|44.8|44.5|44.78|44.48|4
1730385310000|2024-10-31 14:35:10|44.81|44.51|44.82|44.52|44.83|44.53|44.81|44.51|4
1730385330000|2024-10-31 14:35:30|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|3
1730385340000|2024-10-31 14:35:40|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730385350000|2024-10-31 14:35:50|44.81|44.51|44.81|44.51|44.81|44.51|44.79|44.49|7
1730385360000|2024-10-31 14:36:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730385370000|2024-10-31 14:36:10|44.82|44.52|44.86|44.56|44.86|44.56|44.82|44.52|7
1730385380000|2024-10-31 14:36:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730385390000|2024-10-31 14:36:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730385400000|2024-10-31 14:36:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730385410000|2024-10-31 14:36:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730385420000|2024-10-31 14:37:00|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|4
1730385440000|2024-10-31 14:37:20|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1730385450000|2024-10-31 14:37:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730385460000|2024-10-31 14:37:40|44.95|44.65|44.92|44.62|44.95|44.65|44.91|44.61|6
1730385470000|2024-10-31 14:37:50|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730385480000|2024-10-31 14:38:00|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|5
1730385490000|2024-10-31 14:38:10|44.92|44.62|44.91|44.61|44.92|44.62|44.9|44.6|6
1730385500000|2024-10-31 14:38:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730385510000|2024-10-31 14:38:30|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730385520000|2024-10-31 14:38:40|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1730385530000|2024-10-31 14:38:50|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|5
1730385540000|2024-10-31 14:39:00|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|4
1730385550000|2024-10-31 14:39:10|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730385560000|2024-10-31 14:39:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730385570000|2024-10-31 14:39:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730385600000|2024-10-31 14:40:00|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|3
1730385610000|2024-10-31 14:40:10|44.88|44.58|44.86|44.56|44.88|44.58|44.85|44.55|5
1730385620000|2024-10-31 14:40:20|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|9
1730385630000|2024-10-31 14:40:30|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1730385640000|2024-10-31 14:40:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730385650000|2024-10-31 14:40:50|44.88|44.58|44.82|44.52|44.88|44.58|44.82|44.52|7
1730385660000|2024-10-31 14:41:00|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|5
1730385670000|2024-10-31 14:41:10|44.8|44.5|44.76|44.46|44.8|44.5|44.76|44.46|5
1730385680000|2024-10-31 14:41:20|44.73|44.43|44.71|44.41|44.73|44.43|44.7|44.4|5
1730385690000|2024-10-31 14:41:30|44.7|44.4|44.71|44.41|44.73|44.43|44.7|44.4|7
1730385700000|2024-10-31 14:41:40|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|4
1730385710000|2024-10-31 14:41:50|44.74|44.44|44.74|44.44|44.75|44.45|44.73|44.43|7
1730385720000|2024-10-31 14:42:00|44.73|44.43|44.75|44.45|44.75|44.45|44.71|44.41|10
1730385730000|2024-10-31 14:42:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|6
1730385740000|2024-10-31 14:42:20|44.78|44.48|44.78|44.48|44.81|44.51|44.78|44.48|9
1730385750000|2024-10-31 14:42:30|44.79|44.49|44.81|44.51|44.83|44.53|44.79|44.49|6
1730385760000|2024-10-31 14:42:40|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1730385770000|2024-10-31 14:42:50|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|4
1730385780000|2024-10-31 14:43:00|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|4
1730385790000|2024-10-31 14:43:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730385800000|2024-10-31 14:43:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730385810000|2024-10-31 14:43:30|44.82|44.52|44.81|44.51|44.84|44.54|44.81|44.51|5
1730385820000|2024-10-31 14:43:40|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|4
1730385830000|2024-10-31 14:43:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|4
1730385840000|2024-10-31 14:44:00|44.84|44.54|44.84|44.54|44.84|44.54|44.82|44.52|7
1730385850000|2024-10-31 14:44:10|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730385860000|2024-10-31 14:44:20|44.82|44.52|44.82|44.52|44.82|44.52|44.8|44.5|4
1730385870000|2024-10-31 14:44:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730385880000|2024-10-31 14:44:40|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730385890000|2024-10-31 14:44:50|44.8|44.5|44.8|44.5|44.81|44.51|44.79|44.49|5
1730385900000|2024-10-31 14:45:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730385910000|2024-10-31 14:45:10|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1730385920000|2024-10-31 14:45:20|44.8|44.5|44.79|44.49|44.8|44.5|44.77|44.47|6
1730385930000|2024-10-31 14:45:30|44.8|44.5|44.76|44.46|44.8|44.5|44.76|44.46|5
1730385940000|2024-10-31 14:45:40|44.77|44.47|44.74|44.44|44.78|44.48|44.74|44.44|6
1730385950000|2024-10-31 14:45:50|44.73|44.43|44.76|44.46|44.77|44.47|44.72|44.42|6
1730385960000|2024-10-31 14:46:00|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|5
1730385970000|2024-10-31 14:46:10|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730385990000|2024-10-31 14:46:30|44.74|44.44|44.76|44.46|44.77|44.47|44.74|44.44|5
1730386000000|2024-10-31 14:46:40|44.77|44.47|44.74|44.44|44.77|44.47|44.74|44.44|4
1730386010000|2024-10-31 14:46:50|44.72|44.42|44.67|44.37|44.72|44.42|44.67|44.37|7
1730386020000|2024-10-31 14:47:00|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|6
1730386030000|2024-10-31 14:47:10|44.66|44.36|44.65|44.35|44.68|44.38|44.65|44.35|6
1730386040000|2024-10-31 14:47:20|44.64|44.34|44.68|44.38|44.68|44.38|44.64|44.34|5
1730386050000|2024-10-31 14:47:30|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|3
1730386060000|2024-10-31 14:47:40|44.75|44.45|44.7|44.4|44.75|44.45|44.7|44.4|4
1730386070000|2024-10-31 14:47:50|44.71|44.41|44.7|44.4|44.73|44.43|44.7|44.4|6
1730386080000|2024-10-31 14:48:00|44.71|44.41|44.74|44.44|44.74|44.44|44.71|44.41|5
1730386090000|2024-10-31 14:48:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730386100000|2024-10-31 14:48:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730386110000|2024-10-31 14:48:30|44.75|44.45|44.77|44.47|44.78|44.48|44.75|44.45|4
1730386120000|2024-10-31 14:48:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730386130000|2024-10-31 14:48:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730386140000|2024-10-31 14:49:00|44.76|44.46|44.76|44.46|44.77|44.47|44.75|44.45|5
1730386150000|2024-10-31 14:49:10|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|4
1730386170000|2024-10-31 14:49:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730386180000|2024-10-31 14:49:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730386190000|2024-10-31 14:49:50|44.76|44.46|44.76|44.46|44.76|44.46|44.74|44.44|6
1730386200000|2024-10-31 14:50:00|44.77|44.47|44.77|44.47|44.77|44.47|44.76|44.46|3
1730386210000|2024-10-31 14:50:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730386220000|2024-10-31 14:50:20|44.76|44.46|44.72|44.42|44.76|44.46|44.72|44.42|4
1730386230000|2024-10-31 14:50:30|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1730386240000|2024-10-31 14:50:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730386250000|2024-10-31 14:50:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730386260000|2024-10-31 14:51:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730386270000|2024-10-31 14:51:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730386280000|2024-10-31 14:51:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730386290000|2024-10-31 14:51:30|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|4
1730386300000|2024-10-31 14:51:40|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1730386320000|2024-10-31 14:52:00|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730386340000|2024-10-31 14:52:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730386350000|2024-10-31 14:52:30|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730386360000|2024-10-31 14:52:40|44.83|44.53|44.84|44.54|44.84|44.54|44.82|44.52|4
1730386370000|2024-10-31 14:52:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730386380000|2024-10-31 14:53:00|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730386390000|2024-10-31 14:53:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730386410000|2024-10-31 14:53:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730386430000|2024-10-31 14:53:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730386440000|2024-10-31 14:54:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730386450000|2024-10-31 14:54:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730386460000|2024-10-31 14:54:20|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|4
1730386480000|2024-10-31 14:54:40|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730386490000|2024-10-31 14:54:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730386500000|2024-10-31 14:55:00|44.81|44.51|44.81|44.51|44.83|44.53|44.81|44.51|4
1730386510000|2024-10-31 14:55:10|44.82|44.52|44.82|44.52|44.82|44.52|44.8|44.5|5
1730386520000|2024-10-31 14:55:20|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|4
1730386530000|2024-10-31 14:55:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730386540000|2024-10-31 14:55:40|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730386550000|2024-10-31 14:55:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730386560000|2024-10-31 14:56:00|44.83|44.53|44.8|44.5|44.83|44.53|44.8|44.5|4
1730386570000|2024-10-31 14:56:10|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|5
1730386580000|2024-10-31 14:56:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730386590000|2024-10-31 14:56:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730386600000|2024-10-31 14:56:40|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|2
1730386610000|2024-10-31 14:56:50|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730386620000|2024-10-31 14:57:00|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|4
1730386630000|2024-10-31 14:57:10|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|2
1730386650000|2024-10-31 14:57:30|44.78|44.48|44.79|44.49|44.82|44.52|44.78|44.48|5
1730386660000|2024-10-31 14:57:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730386670000|2024-10-31 14:57:50|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1730386680000|2024-10-31 14:58:00|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|4
1730386690000|2024-10-31 14:58:10|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1730386710000|2024-10-31 14:58:30|44.79|44.49|44.77|44.47|44.8|44.5|44.77|44.47|5
1730386720000|2024-10-31 14:58:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730386730000|2024-10-31 14:58:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730386750000|2024-10-31 14:59:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730386760000|2024-10-31 14:59:20|44.79|44.49|44.8|44.5|44.8|44.5|44.78|44.48|4
1730386770000|2024-10-31 14:59:30|44.78|44.48|44.81|44.51|44.81|44.51|44.78|44.48|2
1730386780000|2024-10-31 14:59:40|44.82|44.52|44.84|44.54|44.84|44.54|44.81|44.51|5
1730386790000|2024-10-31 14:59:50|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|3
1730386800000|2024-10-31 15:00:00|44.84|44.54|44.85|44.55|44.85|44.55|44.81|44.51|5
1730386810000|2024-10-31 15:00:10|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730386820000|2024-10-31 15:00:20|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730386830000|2024-10-31 15:00:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730386840000|2024-10-31 15:00:40|44.86|44.56|44.83|44.53|44.86|44.56|44.82|44.52|7
1730386850000|2024-10-31 15:00:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730386860000|2024-10-31 15:01:00|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730386870000|2024-10-31 15:01:10|44.84|44.54|44.84|44.54|44.85|44.55|44.83|44.53|5
1730386880000|2024-10-31 15:01:20|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|2
1730386890000|2024-10-31 15:01:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730386900000|2024-10-31 15:01:40|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|3
1730386910000|2024-10-31 15:01:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730386920000|2024-10-31 15:02:00|44.86|44.56|44.84|44.54|44.87|44.57|44.83|44.53|6
1730386930000|2024-10-31 15:02:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730386940000|2024-10-31 15:02:20|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1730386950000|2024-10-31 15:02:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730386960000|2024-10-31 15:02:40|44.77|44.47|44.74|44.44|44.77|44.47|44.74|44.44|4
1730386970000|2024-10-31 15:02:50|44.73|44.43|44.74|44.44|44.74|44.44|44.72|44.42|6
1730386980000|2024-10-31 15:03:00|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|5
1730386990000|2024-10-31 15:03:10|44.74|44.44|44.81|44.51|44.81|44.51|44.74|44.44|8
1730387000000|2024-10-31 15:03:20|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|5
1730387010000|2024-10-31 15:03:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730387020000|2024-10-31 15:03:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1730387030000|2024-10-31 15:03:50|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1730387040000|2024-10-31 15:04:00|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|7
1730387050000|2024-10-31 15:04:10|44.76|44.46|44.77|44.47|44.78|44.48|44.76|44.46|4
1730387070000|2024-10-31 15:04:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730387080000|2024-10-31 15:04:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730387090000|2024-10-31 15:04:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730387100000|2024-10-31 15:05:00|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730387120000|2024-10-31 15:05:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730387150000|2024-10-31 15:05:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730387160000|2024-10-31 15:06:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730387170000|2024-10-31 15:06:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730387180000|2024-10-31 15:06:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730387190000|2024-10-31 15:06:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730387200000|2024-10-31 15:06:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730387210000|2024-10-31 15:06:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730387220000|2024-10-31 15:07:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730387230000|2024-10-31 15:07:10|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|4
1730387250000|2024-10-31 15:07:30|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|4
1730387260000|2024-10-31 15:07:40|44.94|44.64|44.98|44.68|44.98|44.68|44.94|44.64|3
1730387270000|2024-10-31 15:07:50|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1730387280000|2024-10-31 15:08:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730387290000|2024-10-31 15:08:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730387300000|2024-10-31 15:08:20|44.97|44.67|44.93|44.63|44.97|44.67|44.93|44.63|5
1730387320000|2024-10-31 15:08:40|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730387330000|2024-10-31 15:08:50|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730387340000|2024-10-31 15:09:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730387350000|2024-10-31 15:09:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730387370000|2024-10-31 15:09:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730387380000|2024-10-31 15:09:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730387390000|2024-10-31 15:09:50|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730387400000|2024-10-31 15:10:00|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730387410000|2024-10-31 15:10:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730387420000|2024-10-31 15:10:20|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730387430000|2024-10-31 15:10:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730387450000|2024-10-31 15:10:50|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730387460000|2024-10-31 15:11:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730387470000|2024-10-31 15:11:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730387480000|2024-10-31 15:11:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730387490000|2024-10-31 15:11:30|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|2
1730387510000|2024-10-31 15:11:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730387520000|2024-10-31 15:12:00|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730387530000|2024-10-31 15:12:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730387560000|2024-10-31 15:12:40|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730387570000|2024-10-31 15:12:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730387580000|2024-10-31 15:13:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730387590000|2024-10-31 15:13:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730387600000|2024-10-31 15:13:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730387610000|2024-10-31 15:13:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730387640000|2024-10-31 15:14:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730387650000|2024-10-31 15:14:10|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730387680000|2024-10-31 15:14:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730387700000|2024-10-31 15:15:00|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|5
1730387720000|2024-10-31 15:15:20|44.91|44.61|44.93|44.63|44.93|44.63|44.91|44.61|3
1730387730000|2024-10-31 15:15:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730387740000|2024-10-31 15:15:40|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730387750000|2024-10-31 15:15:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730387760000|2024-10-31 15:16:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730387770000|2024-10-31 15:16:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730387780000|2024-10-31 15:16:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730387800000|2024-10-31 15:16:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730387810000|2024-10-31 15:16:50|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|8
1730387830000|2024-10-31 15:17:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730387860000|2024-10-31 15:17:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730387880000|2024-10-31 15:18:00|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1730387910000|2024-10-31 15:18:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730387920000|2024-10-31 15:18:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730387930000|2024-10-31 15:18:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730387940000|2024-10-31 15:19:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730387960000|2024-10-31 15:19:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730387970000|2024-10-31 15:19:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730388010000|2024-10-31 15:20:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730388020000|2024-10-31 15:20:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730388030000|2024-10-31 15:20:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730388050000|2024-10-31 15:20:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730388070000|2024-10-31 15:21:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730388090000|2024-10-31 15:21:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730388100000|2024-10-31 15:21:40|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730388110000|2024-10-31 15:21:50|45.03|44.73|45.05|44.75|45.05|44.75|45.03|44.73|3
1730388120000|2024-10-31 15:22:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730388140000|2024-10-31 15:22:20|45.05|44.75|45.07|44.77|45.07|44.77|45.05|44.75|3
1730388150000|2024-10-31 15:22:30|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|2
1730388190000|2024-10-31 15:23:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730388260000|2024-10-31 15:24:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730388280000|2024-10-31 15:24:40|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730388290000|2024-10-31 15:24:50|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730388300000|2024-10-31 15:25:00|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730388350000|2024-10-31 15:25:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730388360000|2024-10-31 15:26:00|45|44.7|45.03|44.73|45.03|44.73|45|44.7|6
1730388370000|2024-10-31 15:26:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|4
1730388400000|2024-10-31 15:26:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730388410000|2024-10-31 15:26:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730388420000|2024-10-31 15:27:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730388460000|2024-10-31 15:27:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730388480000|2024-10-31 15:28:00|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730388610000|2024-10-31 15:30:10|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730388620000|2024-10-31 15:30:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730388630000|2024-10-31 15:30:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730388640000|2024-10-31 15:30:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730388650000|2024-10-31 15:30:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730388690000|2024-10-31 15:31:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730388700000|2024-10-31 15:31:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730388710000|2024-10-31 15:31:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730388720000|2024-10-31 15:32:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730388770000|2024-10-31 15:32:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730388780000|2024-10-31 15:33:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730388810000|2024-10-31 15:33:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730388860000|2024-10-31 15:34:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730388920000|2024-10-31 15:35:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730388930000|2024-10-31 15:35:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730388970000|2024-10-31 15:36:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730388980000|2024-10-31 15:36:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730389000000|2024-10-31 15:36:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730389010000|2024-10-31 15:36:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730389020000|2024-10-31 15:37:00|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730389030000|2024-10-31 15:37:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730389070000|2024-10-31 15:37:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730389140000|2024-10-31 15:39:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730389160000|2024-10-31 15:39:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730389180000|2024-10-31 15:39:40|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730389210000|2024-10-31 15:40:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730389260000|2024-10-31 15:41:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730389300000|2024-10-31 15:41:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730389320000|2024-10-31 15:42:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730389370000|2024-10-31 15:42:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730389380000|2024-10-31 15:43:00|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730389430000|2024-10-31 15:43:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730389450000|2024-10-31 15:44:10|44.9|44.6|44.93|44.63|44.93|44.63|44.9|44.6|5
1730389470000|2024-10-31 15:44:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730389530000|2024-10-31 15:45:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730389540000|2024-10-31 15:45:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730389550000|2024-10-31 15:45:50|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730389560000|2024-10-31 15:46:00|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|3
1730389580000|2024-10-31 15:46:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730389590000|2024-10-31 15:46:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730389600000|2024-10-31 15:46:40|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1730389610000|2024-10-31 15:46:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730389630000|2024-10-31 15:47:10|44.9|44.6|44.85|44.55|44.9|44.6|44.85|44.55|7
1730389650000|2024-10-31 15:47:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730389660000|2024-10-31 15:47:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730389670000|2024-10-31 15:47:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730389690000|2024-10-31 15:48:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730389710000|2024-10-31 15:48:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730389720000|2024-10-31 15:48:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730389740000|2024-10-31 15:49:00|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730389750000|2024-10-31 15:49:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730389790000|2024-10-31 15:49:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730389830000|2024-10-31 15:50:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730389840000|2024-10-31 15:50:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730389860000|2024-10-31 15:51:00|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730389870000|2024-10-31 15:51:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730389890000|2024-10-31 15:51:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730389900000|2024-10-31 15:51:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730389910000|2024-10-31 15:51:50|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|5
1730389920000|2024-10-31 15:52:00|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730389930000|2024-10-31 15:52:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730389950000|2024-10-31 15:52:30|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730389980000|2024-10-31 15:53:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730390010000|2024-10-31 15:53:30|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730390020000|2024-10-31 15:53:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730390040000|2024-10-31 15:54:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730390050000|2024-10-31 15:54:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730390080000|2024-10-31 15:54:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730390100000|2024-10-31 15:55:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|4
1730390110000|2024-10-31 15:55:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730390120000|2024-10-31 15:55:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730390140000|2024-10-31 15:55:40|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730390180000|2024-10-31 15:56:20|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1730390190000|2024-10-31 15:56:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730390200000|2024-10-31 15:56:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730390230000|2024-10-31 15:57:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730390240000|2024-10-31 15:57:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730390250000|2024-10-31 15:57:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730390280000|2024-10-31 15:58:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|4
1730390290000|2024-10-31 15:58:10|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|7
1730390300000|2024-10-31 15:58:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730390310000|2024-10-31 15:58:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730390340000|2024-10-31 15:59:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730390360000|2024-10-31 15:59:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730390370000|2024-10-31 15:59:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730390380000|2024-10-31 15:59:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730390390000|2024-10-31 15:59:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730390400000|2024-10-31 16:00:00|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|4
1730390410000|2024-10-31 16:00:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730390420000|2024-10-31 16:00:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730390470000|2024-10-31 16:01:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730390480000|2024-10-31 16:01:20|44.87|44.57|44.88|44.58|44.88|44.58|44.86|44.56|4
1730390520000|2024-10-31 16:02:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730390530000|2024-10-31 16:02:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730390540000|2024-10-31 16:02:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730390550000|2024-10-31 16:02:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730390560000|2024-10-31 16:02:40|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730390580000|2024-10-31 16:03:00|44.84|44.54|44.75|44.45|44.84|44.54|44.74|44.44|11
1730390590000|2024-10-31 16:03:10|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|4
1730390600000|2024-10-31 16:03:20|44.8|44.5|44.79|44.49|44.81|44.51|44.79|44.49|4
1730390610000|2024-10-31 16:03:30|44.8|44.5|44.86|44.56|44.86|44.56|44.8|44.5|5
1730390620000|2024-10-31 16:03:40|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730390630000|2024-10-31 16:03:50|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730390640000|2024-10-31 16:04:00|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730390650000|2024-10-31 16:04:10|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730390670000|2024-10-31 16:04:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730390680000|2024-10-31 16:04:40|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730390690000|2024-10-31 16:04:50|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730390700000|2024-10-31 16:05:00|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730390720000|2024-10-31 16:05:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730390740000|2024-10-31 16:05:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730390750000|2024-10-31 16:05:50|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730390760000|2024-10-31 16:06:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730390770000|2024-10-31 16:06:10|44.85|44.55|44.88|44.58|44.88|44.58|44.85|44.55|4
1730390780000|2024-10-31 16:06:20|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730390790000|2024-10-31 16:06:30|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|2
1730390800000|2024-10-31 16:06:40|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|6
1730390810000|2024-10-31 16:06:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|6
1730390820000|2024-10-31 16:07:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730390830000|2024-10-31 16:07:10|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730390840000|2024-10-31 16:07:20|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1730390850000|2024-10-31 16:07:30|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|6
1730390860000|2024-10-31 16:07:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730390870000|2024-10-31 16:07:50|44.89|44.59|44.89|44.59|44.9|44.6|44.89|44.59|3
1730390890000|2024-10-31 16:08:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730390910000|2024-10-31 16:08:30|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730390920000|2024-10-31 16:08:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730390930000|2024-10-31 16:08:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730390940000|2024-10-31 16:09:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730390960000|2024-10-31 16:09:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730390990000|2024-10-31 16:09:50|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730391000000|2024-10-31 16:10:00|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730391020000|2024-10-31 16:10:20|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730391030000|2024-10-31 16:10:30|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|7
1730391040000|2024-10-31 16:10:40|44.76|44.46|44.73|44.43|44.76|44.46|44.73|44.43|3
1730391060000|2024-10-31 16:11:00|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1730391070000|2024-10-31 16:11:10|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|4
1730391080000|2024-10-31 16:11:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730391090000|2024-10-31 16:11:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730391100000|2024-10-31 16:11:40|44.7|44.4|44.74|44.44|44.74|44.44|44.7|44.4|4
1730391110000|2024-10-31 16:11:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730391120000|2024-10-31 16:12:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730391130000|2024-10-31 16:12:10|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|3
1730391140000|2024-10-31 16:12:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730391160000|2024-10-31 16:12:40|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|4
1730391170000|2024-10-31 16:12:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730391180000|2024-10-31 16:13:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730391190000|2024-10-31 16:13:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730391200000|2024-10-31 16:13:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730391220000|2024-10-31 16:13:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730391240000|2024-10-31 16:14:00|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|5
1730391250000|2024-10-31 16:14:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730391260000|2024-10-31 16:14:20|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|2
1730391270000|2024-10-31 16:14:30|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730391280000|2024-10-31 16:14:40|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|3
1730391290000|2024-10-31 16:14:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730391300000|2024-10-31 16:15:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730391320000|2024-10-31 16:15:20|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|5
1730391330000|2024-10-31 16:15:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730391370000|2024-10-31 16:16:10|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730391380000|2024-10-31 16:16:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730391390000|2024-10-31 16:16:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730391400000|2024-10-31 16:16:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730391430000|2024-10-31 16:17:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730391440000|2024-10-31 16:17:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730391450000|2024-10-31 16:17:30|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730391460000|2024-10-31 16:17:40|44.89|44.59|44.9|44.6|44.91|44.61|44.89|44.59|3
1730391470000|2024-10-31 16:17:50|44.91|44.61|44.91|44.61|44.92|44.62|44.91|44.61|3
1730391480000|2024-10-31 16:18:00|44.92|44.62|44.93|44.63|44.93|44.63|44.91|44.61|4
1730391490000|2024-10-31 16:18:10|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|5
1730391500000|2024-10-31 16:18:20|44.95|44.65|44.94|44.64|44.96|44.66|44.94|44.64|4
1730391510000|2024-10-31 16:18:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730391520000|2024-10-31 16:18:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730391560000|2024-10-31 16:19:20|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|2
1730391590000|2024-10-31 16:19:50|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730391600000|2024-10-31 16:20:00|44.93|44.63|44.91|44.61|44.93|44.63|44.9|44.6|4
1730391630000|2024-10-31 16:20:30|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730391640000|2024-10-31 16:20:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730391710000|2024-10-31 16:21:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730391720000|2024-10-31 16:22:00|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730391740000|2024-10-31 16:22:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730391770000|2024-10-31 16:22:50|44.91|44.61|44.9|44.6|44.91|44.61|44.89|44.59|4
1730391780000|2024-10-31 16:23:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730391810000|2024-10-31 16:23:30|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|3
1730391830000|2024-10-31 16:23:50|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730391840000|2024-10-31 16:24:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730391850000|2024-10-31 16:24:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730391860000|2024-10-31 16:24:20|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|4
1730391870000|2024-10-31 16:24:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730391880000|2024-10-31 16:24:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730391900000|2024-10-31 16:25:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730391920000|2024-10-31 16:25:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730391940000|2024-10-31 16:25:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730391950000|2024-10-31 16:25:50|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|3
1730391960000|2024-10-31 16:26:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730391970000|2024-10-31 16:26:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730391990000|2024-10-31 16:26:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730392000000|2024-10-31 16:26:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392020000|2024-10-31 16:27:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730392030000|2024-10-31 16:27:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730392060000|2024-10-31 16:27:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730392080000|2024-10-31 16:28:00|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730392090000|2024-10-31 16:28:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730392100000|2024-10-31 16:28:20|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|3
1730392120000|2024-10-31 16:28:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730392140000|2024-10-31 16:29:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392160000|2024-10-31 16:29:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730392170000|2024-10-31 16:29:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730392180000|2024-10-31 16:29:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730392200000|2024-10-31 16:30:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730392210000|2024-10-31 16:30:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730392240000|2024-10-31 16:30:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730392250000|2024-10-31 16:30:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730392270000|2024-10-31 16:31:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730392280000|2024-10-31 16:31:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730392290000|2024-10-31 16:31:30|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730392300000|2024-10-31 16:31:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730392320000|2024-10-31 16:32:00|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730392340000|2024-10-31 16:32:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730392350000|2024-10-31 16:32:30|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|3
1730392370000|2024-10-31 16:32:50|44.76|44.46|44.77|44.47|44.78|44.48|44.76|44.46|4
1730392380000|2024-10-31 16:33:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392420000|2024-10-31 16:33:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730392440000|2024-10-31 16:34:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730392460000|2024-10-31 16:34:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730392470000|2024-10-31 16:34:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730392480000|2024-10-31 16:34:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730392500000|2024-10-31 16:35:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730392510000|2024-10-31 16:35:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730392520000|2024-10-31 16:35:20|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730392530000|2024-10-31 16:35:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730392540000|2024-10-31 16:35:40|44.67|44.37|44.72|44.42|44.72|44.42|44.67|44.37|5
1730392550000|2024-10-31 16:35:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730392560000|2024-10-31 16:36:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730392570000|2024-10-31 16:36:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730392600000|2024-10-31 16:36:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392620000|2024-10-31 16:37:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730392630000|2024-10-31 16:37:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392650000|2024-10-31 16:37:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730392660000|2024-10-31 16:37:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392670000|2024-10-31 16:37:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730392680000|2024-10-31 16:38:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|4
1730392730000|2024-10-31 16:38:50|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730392740000|2024-10-31 16:39:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730392770000|2024-10-31 16:39:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730392800000|2024-10-31 16:40:00|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730392820000|2024-10-31 16:40:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730392880000|2024-10-31 16:41:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730392890000|2024-10-31 16:41:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730392910000|2024-10-31 16:41:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730392930000|2024-10-31 16:42:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730392980000|2024-10-31 16:43:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730392990000|2024-10-31 16:43:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393000000|2024-10-31 16:43:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393020000|2024-10-31 16:43:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393050000|2024-10-31 16:44:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393100000|2024-10-31 16:45:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730393110000|2024-10-31 16:45:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730393120000|2024-10-31 16:45:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393130000|2024-10-31 16:45:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730393140000|2024-10-31 16:45:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393150000|2024-10-31 16:45:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393160000|2024-10-31 16:46:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393190000|2024-10-31 16:46:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393220000|2024-10-31 16:47:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730393250000|2024-10-31 16:47:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393270000|2024-10-31 16:47:50|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730393280000|2024-10-31 16:48:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393290000|2024-10-31 16:48:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393300000|2024-10-31 16:48:20|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|4
1730393320000|2024-10-31 16:48:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393330000|2024-10-31 16:48:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393340000|2024-10-31 16:49:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393380000|2024-10-31 16:49:40|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730393400000|2024-10-31 16:50:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730393410000|2024-10-31 16:50:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730393460000|2024-10-31 16:51:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393470000|2024-10-31 16:51:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730393490000|2024-10-31 16:51:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730393500000|2024-10-31 16:51:40|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|2
1730393510000|2024-10-31 16:51:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730393530000|2024-10-31 16:52:10|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|2
1730393550000|2024-10-31 16:52:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730393570000|2024-10-31 16:52:50|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730393580000|2024-10-31 16:53:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393590000|2024-10-31 16:53:10|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730393610000|2024-10-31 16:53:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730393620000|2024-10-31 16:53:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393630000|2024-10-31 16:53:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730393710000|2024-10-31 16:55:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730393720000|2024-10-31 16:55:20|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1730393790000|2024-10-31 16:56:30|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|2
1730393800000|2024-10-31 16:56:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730393810000|2024-10-31 16:56:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730393850000|2024-10-31 16:57:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730393880000|2024-10-31 16:58:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730393900000|2024-10-31 16:58:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730393920000|2024-10-31 16:58:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730393930000|2024-10-31 16:58:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730393970000|2024-10-31 16:59:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730394000000|2024-10-31 17:00:00|44.72|44.42|44.69|44.39|44.72|44.42|44.69|44.39|4
1730394010000|2024-10-31 17:00:10|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|2
1730394030000|2024-10-31 17:00:30|44.67|44.37|44.71|44.41|44.71|44.41|44.67|44.37|4
1730394040000|2024-10-31 17:00:40|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|3
1730394050000|2024-10-31 17:00:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730394060000|2024-10-31 17:01:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730394070000|2024-10-31 17:01:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730394080000|2024-10-31 17:01:20|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730394100000|2024-10-31 17:01:40|44.67|44.37|44.67|44.37|44.68|44.38|44.67|44.37|3
1730394120000|2024-10-31 17:02:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730394130000|2024-10-31 17:02:10|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|4
1730394150000|2024-10-31 17:02:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730394160000|2024-10-31 17:02:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730394170000|2024-10-31 17:02:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730394180000|2024-10-31 17:03:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730394190000|2024-10-31 17:03:10|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730394220000|2024-10-31 17:03:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730394240000|2024-10-31 17:04:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730394250000|2024-10-31 17:04:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730394280000|2024-10-31 17:04:40|44.73|44.43|44.7|44.4|44.73|44.43|44.7|44.4|3
1730394290000|2024-10-31 17:04:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730394320000|2024-10-31 17:05:20|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|5
1730394330000|2024-10-31 17:05:30|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730394380000|2024-10-31 17:06:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730394390000|2024-10-31 17:06:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730394420000|2024-10-31 17:07:00|44.66|44.36|44.58|44.28|44.66|44.36|44.58|44.28|6
1730394430000|2024-10-31 17:07:10|44.59|44.29|44.61|44.31|44.61|44.31|44.59|44.29|2
1730394440000|2024-10-31 17:07:20|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730394480000|2024-10-31 17:08:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730394490000|2024-10-31 17:08:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730394510000|2024-10-31 17:08:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730394530000|2024-10-31 17:08:50|44.64|44.34|44.68|44.38|44.68|44.38|44.64|44.34|4
1730394540000|2024-10-31 17:09:00|44.69|44.39|44.72|44.42|44.72|44.42|44.69|44.39|3
1730394550000|2024-10-31 17:09:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730394560000|2024-10-31 17:09:20|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|2
1730394570000|2024-10-31 17:09:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730394590000|2024-10-31 17:09:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730394600000|2024-10-31 17:10:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730394610000|2024-10-31 17:10:10|44.73|44.43|44.71|44.41|44.73|44.43|44.71|44.41|3
1730394620000|2024-10-31 17:10:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730394660000|2024-10-31 17:11:00|44.72|44.42|44.73|44.43|44.74|44.44|44.72|44.42|4
1730394680000|2024-10-31 17:11:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730394690000|2024-10-31 17:11:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730394700000|2024-10-31 17:11:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730394720000|2024-10-31 17:12:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730394740000|2024-10-31 17:12:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730394750000|2024-10-31 17:12:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730394760000|2024-10-31 17:12:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730394770000|2024-10-31 17:12:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730394780000|2024-10-31 17:13:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730394790000|2024-10-31 17:13:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730394800000|2024-10-31 17:13:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730394820000|2024-10-31 17:13:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730394840000|2024-10-31 17:14:00|44.81|44.51|44.83|44.53|44.83|44.53|44.81|44.51|2
1730394850000|2024-10-31 17:14:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730394860000|2024-10-31 17:14:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730394870000|2024-10-31 17:14:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730394880000|2024-10-31 17:14:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730394890000|2024-10-31 17:14:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730394900000|2024-10-31 17:15:00|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|4
1730394910000|2024-10-31 17:15:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730394920000|2024-10-31 17:15:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730394930000|2024-10-31 17:15:30|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730394940000|2024-10-31 17:15:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730394960000|2024-10-31 17:16:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730394990000|2024-10-31 17:16:30|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730395000000|2024-10-31 17:16:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730395010000|2024-10-31 17:16:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730395020000|2024-10-31 17:17:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730395030000|2024-10-31 17:17:10|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730395040000|2024-10-31 17:17:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730395050000|2024-10-31 17:17:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730395060000|2024-10-31 17:17:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730395070000|2024-10-31 17:17:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730395080000|2024-10-31 17:18:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730395100000|2024-10-31 17:18:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730395110000|2024-10-31 17:18:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730395120000|2024-10-31 17:18:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395140000|2024-10-31 17:19:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730395150000|2024-10-31 17:19:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395160000|2024-10-31 17:19:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730395170000|2024-10-31 17:19:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395200000|2024-10-31 17:20:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730395210000|2024-10-31 17:20:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395220000|2024-10-31 17:20:20|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730395230000|2024-10-31 17:20:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730395260000|2024-10-31 17:21:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730395280000|2024-10-31 17:21:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730395300000|2024-10-31 17:21:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730395330000|2024-10-31 17:22:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730395350000|2024-10-31 17:22:30|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730395360000|2024-10-31 17:22:40|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|3
1730395370000|2024-10-31 17:22:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730395380000|2024-10-31 17:23:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730395390000|2024-10-31 17:23:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730395400000|2024-10-31 17:23:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730395420000|2024-10-31 17:23:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730395430000|2024-10-31 17:23:50|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730395440000|2024-10-31 17:24:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730395450000|2024-10-31 17:24:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730395480000|2024-10-31 17:24:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395490000|2024-10-31 17:24:50|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730395510000|2024-10-31 17:25:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730395530000|2024-10-31 17:25:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730395540000|2024-10-31 17:25:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395560000|2024-10-31 17:26:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730395570000|2024-10-31 17:26:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730395590000|2024-10-31 17:26:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730395610000|2024-10-31 17:26:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730395630000|2024-10-31 17:27:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730395680000|2024-10-31 17:28:00|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1730395690000|2024-10-31 17:28:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730395700000|2024-10-31 17:28:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730395710000|2024-10-31 17:28:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730395720000|2024-10-31 17:28:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730395750000|2024-10-31 17:29:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730395760000|2024-10-31 17:29:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730395770000|2024-10-31 17:29:30|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730395780000|2024-10-31 17:29:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730395800000|2024-10-31 17:30:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730395820000|2024-10-31 17:30:20|44.69|44.39|44.66|44.36|44.69|44.39|44.66|44.36|3
1730395850000|2024-10-31 17:30:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730395860000|2024-10-31 17:31:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730395870000|2024-10-31 17:31:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730395890000|2024-10-31 17:31:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730395900000|2024-10-31 17:31:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730395910000|2024-10-31 17:31:50|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730395960000|2024-10-31 17:32:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730395970000|2024-10-31 17:32:50|44.63|44.33|44.58|44.28|44.63|44.33|44.57|44.27|4
1730395980000|2024-10-31 17:33:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730395990000|2024-10-31 17:33:10|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1730396000000|2024-10-31 17:33:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|4
1730396010000|2024-10-31 17:33:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730396020000|2024-10-31 17:33:40|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|3
1730396030000|2024-10-31 17:33:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|5
1730396040000|2024-10-31 17:34:00|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1730396050000|2024-10-31 17:34:10|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|3
1730396070000|2024-10-31 17:34:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730396100000|2024-10-31 17:35:00|44.61|44.31|44.58|44.28|44.61|44.31|44.58|44.28|5
1730396110000|2024-10-31 17:35:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730396120000|2024-10-31 17:35:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730396130000|2024-10-31 17:35:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730396140000|2024-10-31 17:35:40|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730396150000|2024-10-31 17:35:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730396170000|2024-10-31 17:36:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730396180000|2024-10-31 17:36:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730396240000|2024-10-31 17:37:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730396280000|2024-10-31 17:38:00|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1730396290000|2024-10-31 17:38:10|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1730396300000|2024-10-31 17:38:20|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730396310000|2024-10-31 17:38:30|44.54|44.24|44.49|44.19|44.54|44.24|44.49|44.19|4
1730396320000|2024-10-31 17:38:40|44.48|44.18|44.48|44.18|44.49|44.19|44.48|44.18|3
1730396330000|2024-10-31 17:38:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730396340000|2024-10-31 17:39:00|44.48|44.18|44.48|44.18|44.48|44.18|44.48|44.18|1
1730396350000|2024-10-31 17:39:10|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730396360000|2024-10-31 17:39:20|44.47|44.17|44.47|44.17|44.48|44.18|44.47|44.17|3
1730396370000|2024-10-31 17:39:30|44.48|44.18|44.47|44.17|44.48|44.18|44.47|44.17|2
1730396380000|2024-10-31 17:39:40|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|3
1730396390000|2024-10-31 17:39:50|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730396400000|2024-10-31 17:40:00|44.44|44.14|44.41|44.11|44.44|44.14|44.41|44.11|4
1730396410000|2024-10-31 17:40:10|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730396430000|2024-10-31 17:40:30|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730396440000|2024-10-31 17:40:40|44.38|44.08|44.35|44.05|44.38|44.08|44.35|44.05|3
1730396460000|2024-10-31 17:41:00|44.36|44.06|44.42|44.12|44.42|44.12|44.36|44.06|4
1730396470000|2024-10-31 17:41:10|44.43|44.13|44.44|44.14|44.44|44.14|44.42|44.12|3
1730396480000|2024-10-31 17:41:20|44.43|44.13|44.44|44.14|44.44|44.14|44.42|44.12|4
1730396490000|2024-10-31 17:41:30|44.43|44.13|44.44|44.14|44.44|44.14|44.42|44.12|4
1730396730000|2024-10-31 17:45:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730396740000|2024-10-31 17:45:40|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1730396750000|2024-10-31 17:45:50|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730396760000|2024-10-31 17:46:00|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730396770000|2024-10-31 17:46:10|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730396780000|2024-10-31 17:46:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730396790000|2024-10-31 17:46:30|44.45|44.15|44.47|44.17|44.47|44.17|44.45|44.15|3
1730396800000|2024-10-31 17:46:40|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730396810000|2024-10-31 17:46:50|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730396820000|2024-10-31 17:47:00|44.44|44.14|44.42|44.12|44.44|44.14|44.42|44.12|3
1730396830000|2024-10-31 17:47:10|44.43|44.13|44.47|44.17|44.47|44.17|44.42|44.12|6
1730396840000|2024-10-31 17:47:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730396850000|2024-10-31 17:47:30|44.47|44.17|44.49|44.19|44.49|44.19|44.47|44.17|3
1730396860000|2024-10-31 17:47:40|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730396870000|2024-10-31 17:47:50|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|3
1730396880000|2024-10-31 17:48:00|44.45|44.15|44.44|44.14|44.46|44.16|44.44|44.14|5
1730396890000|2024-10-31 17:48:10|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1730396900000|2024-10-31 17:48:20|44.45|44.15|44.46|44.16|44.47|44.17|44.45|44.15|3
1730396910000|2024-10-31 17:48:30|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730396920000|2024-10-31 17:48:40|44.49|44.19|44.51|44.21|44.51|44.21|44.49|44.19|2
1730396930000|2024-10-31 17:48:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730396940000|2024-10-31 17:49:00|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|4
1730396950000|2024-10-31 17:49:10|44.52|44.22|44.54|44.24|44.54|44.24|44.52|44.22|3
1730396960000|2024-10-31 17:49:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730396970000|2024-10-31 17:49:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730396990000|2024-10-31 17:49:50|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730397010000|2024-10-31 17:50:10|44.56|44.26|44.61|44.31|44.61|44.31|44.56|44.26|4
1730397020000|2024-10-31 17:50:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730397030000|2024-10-31 17:50:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730397050000|2024-10-31 17:50:50|44.63|44.33|44.64|44.34|44.64|44.34|44.62|44.32|4
1730397060000|2024-10-31 17:51:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730397070000|2024-10-31 17:51:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730397080000|2024-10-31 17:51:20|44.62|44.32|44.59|44.29|44.62|44.32|44.59|44.29|4
1730397090000|2024-10-31 17:51:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730397100000|2024-10-31 17:51:40|44.59|44.29|44.6|44.3|44.61|44.31|44.59|44.29|4
1730397120000|2024-10-31 17:52:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730397130000|2024-10-31 17:52:10|44.6|44.3|44.58|44.28|44.6|44.3|44.58|44.28|3
1730397140000|2024-10-31 17:52:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730397150000|2024-10-31 17:52:30|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|3
1730397160000|2024-10-31 17:52:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730397170000|2024-10-31 17:52:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730397180000|2024-10-31 17:53:00|44.56|44.26|44.53|44.23|44.56|44.26|44.53|44.23|5
1730397190000|2024-10-31 17:53:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730397200000|2024-10-31 17:53:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730397210000|2024-10-31 17:53:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730397230000|2024-10-31 17:53:50|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730397240000|2024-10-31 17:54:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730397260000|2024-10-31 17:54:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730397270000|2024-10-31 17:54:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730397280000|2024-10-31 17:54:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730397290000|2024-10-31 17:54:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730397310000|2024-10-31 17:55:10|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|4
1730397330000|2024-10-31 17:55:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1730397340000|2024-10-31 17:55:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|4
1730397350000|2024-10-31 17:55:50|44.54|44.24|44.52|44.22|44.54|44.24|44.52|44.22|3
1730397360000|2024-10-31 17:56:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730397370000|2024-10-31 17:56:10|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730397380000|2024-10-31 17:56:20|44.53|44.23|44.51|44.21|44.53|44.23|44.51|44.21|3
1730397390000|2024-10-31 17:56:30|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730397400000|2024-10-31 17:56:40|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1730397420000|2024-10-31 17:57:00|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730397450000|2024-10-31 17:57:30|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730397460000|2024-10-31 17:57:40|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730397470000|2024-10-31 17:57:50|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730397510000|2024-10-31 17:58:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730397540000|2024-10-31 17:59:00|44.5|44.2|44.5|44.2|44.5|44.2|44.49|44.19|3
1730397550000|2024-10-31 17:59:10|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730397560000|2024-10-31 17:59:20|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1730397600000|2024-10-31 18:00:00|44.49|44.19|44.45|44.15|44.49|44.19|44.45|44.15|5
1730397610000|2024-10-31 18:00:10|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1730397770000|2024-10-31 18:02:50|44.35|44.05|44.23|43.93|44.35|44.05|44.22|43.92|5
1730397780000|2024-10-31 18:03:00|44.24|43.94|44.21|43.91|44.25|43.95|44.21|43.91|4
1730397790000|2024-10-31 18:03:10|44.22|43.92|44.23|43.93|44.23|43.93|44.19|43.89|7
1730397800000|2024-10-31 18:03:20|44.22|43.92|44.27|43.97|44.28|43.98|44.22|43.92|6
1730397810000|2024-10-31 18:03:30|44.26|43.96|44.25|43.95|44.26|43.96|44.24|43.94|4
1730397820000|2024-10-31 18:03:40|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|4
1730397830000|2024-10-31 18:03:50|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|3
1730397840000|2024-10-31 18:04:00|44.24|43.94|44.28|43.98|44.29|43.99|44.24|43.94|6
1730397850000|2024-10-31 18:04:10|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|3
1730397860000|2024-10-31 18:04:20|44.28|43.98|44.24|43.94|44.28|43.98|44.24|43.94|4
1730397870000|2024-10-31 18:04:30|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730397880000|2024-10-31 18:04:40|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730397890000|2024-10-31 18:04:50|44.23|43.93|44.22|43.92|44.23|43.93|44.21|43.91|4
1730397900000|2024-10-31 18:05:00|44.23|43.93|44.26|43.96|44.26|43.96|44.23|43.93|5
1730397910000|2024-10-31 18:05:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730397920000|2024-10-31 18:05:20|44.26|43.96|44.24|43.94|44.27|43.97|44.24|43.94|7
1730397930000|2024-10-31 18:05:30|44.25|43.95|44.26|43.96|44.27|43.97|44.25|43.95|4
1730397940000|2024-10-31 18:05:40|44.25|43.95|44.24|43.94|44.25|43.95|44.23|43.93|4
1730397950000|2024-10-31 18:05:50|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|3
1730397960000|2024-10-31 18:06:00|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730397970000|2024-10-31 18:06:10|44.18|43.88|44.15|43.85|44.18|43.88|44.15|43.85|3
1730397980000|2024-10-31 18:06:20|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1730397990000|2024-10-31 18:06:30|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730398000000|2024-10-31 18:06:40|44.15|43.85|44.12|43.82|44.15|43.85|44.12|43.82|4
1730398010000|2024-10-31 18:06:50|44.1|43.8|44.13|43.83|44.13|43.83|44.1|43.8|3
1730398020000|2024-10-31 18:07:00|44.12|43.82|44.14|43.84|44.15|43.85|44.12|43.82|7
1730398030000|2024-10-31 18:07:10|44.13|43.83|44.14|43.84|44.14|43.84|44.11|43.81|4
1730398040000|2024-10-31 18:07:20|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|5
1730398050000|2024-10-31 18:07:30|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|5
1730398060000|2024-10-31 18:07:40|44.13|43.83|44.07|43.77|44.13|43.83|44.06|43.76|7
1730398070000|2024-10-31 18:07:50|44.08|43.78|44.09|43.79|44.11|43.81|44.07|43.77|8
1730398080000|2024-10-31 18:08:00|44.08|43.78|44.07|43.77|44.09|43.79|44.07|43.77|4
1730398090000|2024-10-31 18:08:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730398100000|2024-10-31 18:08:20|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730398110000|2024-10-31 18:08:30|44.04|43.74|44.03|43.73|44.04|43.74|44.02|43.72|4
1730398120000|2024-10-31 18:08:40|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730398130000|2024-10-31 18:08:50|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|4
1730398140000|2024-10-31 18:09:00|44.05|43.75|44.08|43.78|44.09|43.79|44.05|43.75|6
1730398150000|2024-10-31 18:09:10|44.07|43.77|44.05|43.75|44.07|43.77|44.05|43.75|4
1730398160000|2024-10-31 18:09:20|44.06|43.76|44.02|43.72|44.06|43.76|44.02|43.72|4
1730398170000|2024-10-31 18:09:30|44.01|43.71|43.99|43.69|44.01|43.71|43.99|43.69|3
1730398180000|2024-10-31 18:09:40|44|43.7|44.02|43.72|44.03|43.73|44|43.7|4
1730398190000|2024-10-31 18:09:50|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1730398200000|2024-10-31 18:10:00|44.03|43.73|44.01|43.71|44.04|43.74|44.01|43.71|4
1730398210000|2024-10-31 18:10:10|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|2
1730398220000|2024-10-31 18:10:20|44.06|43.76|44.08|43.78|44.09|43.79|44.06|43.76|5
1730398240000|2024-10-31 18:10:40|44.07|43.77|44.1|43.8|44.1|43.8|44.07|43.77|4
1730398250000|2024-10-31 18:10:50|44.11|43.81|44.17|43.87|44.17|43.87|44.11|43.81|7
1730398260000|2024-10-31 18:11:00|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730398270000|2024-10-31 18:11:10|44.19|43.89|44.18|43.88|44.19|43.89|44.17|43.87|5
1730398280000|2024-10-31 18:11:20|44.17|43.87|44.16|43.86|44.17|43.87|44.15|43.85|4
1730398290000|2024-10-31 18:11:30|44.17|43.87|44.19|43.89|44.2|43.9|44.17|43.87|5
1730398300000|2024-10-31 18:11:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730398310000|2024-10-31 18:11:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730398320000|2024-10-31 18:12:00|44.21|43.91|44.2|43.9|44.23|43.93|44.2|43.9|6
1730398330000|2024-10-31 18:12:10|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|3
1730398340000|2024-10-31 18:12:20|44.2|43.9|44.23|43.93|44.23|43.93|44.2|43.9|4
1730398350000|2024-10-31 18:12:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730398360000|2024-10-31 18:12:40|44.25|43.95|44.23|43.93|44.25|43.95|44.23|43.93|3
1730398370000|2024-10-31 18:12:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730398380000|2024-10-31 18:13:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730398390000|2024-10-31 18:13:10|44.21|43.91|44.18|43.88|44.21|43.91|44.18|43.88|4
1730398400000|2024-10-31 18:13:20|44.17|43.87|44.18|43.88|44.18|43.88|44.16|43.86|4
1730398420000|2024-10-31 18:13:40|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|3
1730398430000|2024-10-31 18:13:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730398440000|2024-10-31 18:14:00|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730398450000|2024-10-31 18:14:10|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730398460000|2024-10-31 18:14:20|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730398470000|2024-10-31 18:14:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730398480000|2024-10-31 18:14:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730398490000|2024-10-31 18:14:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730398500000|2024-10-31 18:15:00|44.17|43.87|44.16|43.86|44.19|43.89|44.16|43.86|6
1730398510000|2024-10-31 18:15:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730398520000|2024-10-31 18:15:20|44.18|43.88|44.21|43.91|44.21|43.91|44.18|43.88|3
1730398530000|2024-10-31 18:15:30|44.2|43.9|44.17|43.87|44.2|43.9|44.17|43.87|4
1730398540000|2024-10-31 18:15:40|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730398550000|2024-10-31 18:15:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730398560000|2024-10-31 18:16:00|44.14|43.84|44.09|43.79|44.14|43.84|44.09|43.79|7
1730398580000|2024-10-31 18:16:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730398590000|2024-10-31 18:16:30|44.09|43.79|44.12|43.82|44.12|43.82|44.09|43.79|5
1730398600000|2024-10-31 18:16:40|44.11|43.81|44.09|43.79|44.11|43.81|44.09|43.79|3
1730398610000|2024-10-31 18:16:50|44.1|43.8|44.11|43.81|44.13|43.83|44.1|43.8|7
1730398620000|2024-10-31 18:17:00|44.1|43.8|44.18|43.88|44.18|43.88|44.1|43.8|7
1730398630000|2024-10-31 18:17:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730398640000|2024-10-31 18:17:20|44.17|43.87|44.14|43.84|44.17|43.87|44.14|43.84|4
1730398650000|2024-10-31 18:17:30|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|3
1730398660000|2024-10-31 18:17:40|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730398670000|2024-10-31 18:17:50|44.14|43.84|44.09|43.79|44.14|43.84|44.09|43.79|8
1730398680000|2024-10-31 18:18:00|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730398690000|2024-10-31 18:18:10|44.07|43.77|44.03|43.73|44.07|43.77|44.03|43.73|4
1730398700000|2024-10-31 18:18:20|44.02|43.72|43.97|43.67|44.02|43.72|43.97|43.67|5
1730398710000|2024-10-31 18:18:30|43.98|43.68|44.02|43.72|44.02|43.72|43.98|43.68|5
1730398720000|2024-10-31 18:18:40|44.01|43.71|44|43.7|44.01|43.71|44|43.7|4
1730398730000|2024-10-31 18:18:50|43.99|43.69|43.99|43.69|44|43.7|43.98|43.68|5
1730398740000|2024-10-31 18:19:00|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730398750000|2024-10-31 18:19:10|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730398760000|2024-10-31 18:19:20|44.01|43.71|44.04|43.74|44.05|43.75|44.01|43.71|4
1730398770000|2024-10-31 18:19:30|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730398780000|2024-10-31 18:19:40|44.03|43.73|44|43.7|44.03|43.73|44|43.7|3
1730398800000|2024-10-31 18:20:00|44.01|43.71|44.07|43.77|44.07|43.77|44.01|43.71|7
1730398810000|2024-10-31 18:20:10|44.08|43.78|44.05|43.75|44.08|43.78|44.05|43.75|5
1730398830000|2024-10-31 18:20:30|44.04|43.74|44.07|43.77|44.07|43.77|44.04|43.74|4
1730398840000|2024-10-31 18:20:40|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730398860000|2024-10-31 18:21:00|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|3
1730398870000|2024-10-31 18:21:10|44.07|43.77|44.08|43.78|44.1|43.8|44.07|43.77|6
1730398880000|2024-10-31 18:21:20|44.09|43.79|44.08|43.78|44.09|43.79|44.07|43.77|6
1730398890000|2024-10-31 18:21:30|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730398900000|2024-10-31 18:21:40|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730398920000|2024-10-31 18:22:00|44.07|43.77|44.06|43.76|44.08|43.78|44.06|43.76|4
1730398930000|2024-10-31 18:22:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|4
1730398940000|2024-10-31 18:22:20|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1730398950000|2024-10-31 18:22:30|44.06|43.76|44.01|43.71|44.06|43.76|44|43.7|6
1730398960000|2024-10-31 18:22:40|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|4
1730398970000|2024-10-31 18:22:50|44.02|43.72|44.01|43.71|44.03|43.73|44.01|43.71|4
1730398980000|2024-10-31 18:23:00|44.02|43.72|44.06|43.76|44.06|43.76|44.02|43.72|4
1730398990000|2024-10-31 18:23:10|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|7
1730399000000|2024-10-31 18:23:20|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|5
1730399010000|2024-10-31 18:23:30|44.09|43.79|44.08|43.78|44.09|43.79|44.07|43.77|6
1730399020000|2024-10-31 18:23:40|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730399030000|2024-10-31 18:23:50|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|5
1730399040000|2024-10-31 18:24:00|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|5
1730399050000|2024-10-31 18:24:10|44.05|43.75|44.02|43.72|44.05|43.75|44.02|43.72|6
1730399060000|2024-10-31 18:24:20|44.04|43.74|44.05|43.75|44.05|43.75|44.03|43.73|6
1730399070000|2024-10-31 18:24:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730399080000|2024-10-31 18:24:40|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730399090000|2024-10-31 18:24:50|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|14
1730399100000|2024-10-31 18:25:00|44.11|43.81|44.15|43.85|44.16|43.86|44.11|43.81|5
1730399110000|2024-10-31 18:25:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730399120000|2024-10-31 18:25:20|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730399130000|2024-10-31 18:25:30|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|2
1730399140000|2024-10-31 18:25:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730399150000|2024-10-31 18:25:50|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|4
1730399160000|2024-10-31 18:26:00|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730399170000|2024-10-31 18:26:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730399180000|2024-10-31 18:26:20|44.16|43.86|44.13|43.83|44.16|43.86|44.13|43.83|4
1730399190000|2024-10-31 18:26:30|44.14|43.84|44.1|43.8|44.14|43.84|44.1|43.8|4
1730399200000|2024-10-31 18:26:40|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|3
1730399220000|2024-10-31 18:27:00|44.14|43.84|44.1|43.8|44.14|43.84|44.1|43.8|5
1730399240000|2024-10-31 18:27:20|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730399250000|2024-10-31 18:27:30|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|6
1730399260000|2024-10-31 18:27:40|44.1|43.8|44.06|43.76|44.1|43.8|44.06|43.76|6
1730399270000|2024-10-31 18:27:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730399280000|2024-10-31 18:28:00|44.07|43.77|44.1|43.8|44.1|43.8|44.07|43.77|4
1730399290000|2024-10-31 18:28:10|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730399300000|2024-10-31 18:28:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730399310000|2024-10-31 18:28:30|44.08|43.78|44.1|43.8|44.1|43.8|44.07|43.77|5
1730399320000|2024-10-31 18:28:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730399330000|2024-10-31 18:28:50|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730399340000|2024-10-31 18:29:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730399350000|2024-10-31 18:29:10|44.09|43.79|44.12|43.82|44.12|43.82|44.09|43.79|5
1730399360000|2024-10-31 18:29:20|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|5
1730399370000|2024-10-31 18:29:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730399380000|2024-10-31 18:29:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730399390000|2024-10-31 18:29:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730399400000|2024-10-31 18:30:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730399420000|2024-10-31 18:30:20|44.19|43.89|44.21|43.91|44.21|43.91|44.19|43.89|3
1730399430000|2024-10-31 18:30:30|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730399440000|2024-10-31 18:30:40|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|3
1730399450000|2024-10-31 18:30:50|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730399460000|2024-10-31 18:31:00|44.21|43.91|44.19|43.89|44.22|43.92|44.19|43.89|5
1730399470000|2024-10-31 18:31:10|44.18|43.88|44.18|43.88|44.2|43.9|44.18|43.88|5
1730399480000|2024-10-31 18:31:20|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730399490000|2024-10-31 18:31:30|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730399500000|2024-10-31 18:31:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730399520000|2024-10-31 18:32:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730399550000|2024-10-31 18:32:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730399560000|2024-10-31 18:32:40|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730399580000|2024-10-31 18:33:00|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730399590000|2024-10-31 18:33:10|44.17|43.87|44.13|43.83|44.17|43.87|44.13|43.83|4
1730399600000|2024-10-31 18:33:20|44.14|43.84|44.17|43.87|44.17|43.87|44.14|43.84|4
1730399610000|2024-10-31 18:33:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730399620000|2024-10-31 18:33:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730399630000|2024-10-31 18:33:50|44.13|43.83|44.11|43.81|44.13|43.83|44.1|43.8|5
1730399640000|2024-10-31 18:34:00|44.12|43.82|44.1|43.8|44.12|43.82|44.1|43.8|3
1730399650000|2024-10-31 18:34:10|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|2
1730399660000|2024-10-31 18:34:20|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|4
1730399670000|2024-10-31 18:34:30|44.06|43.76|44.04|43.74|44.07|43.77|44.02|43.72|8
1730399680000|2024-10-31 18:34:40|44.06|43.76|44.09|43.79|44.09|43.79|44.06|43.76|3
1730399690000|2024-10-31 18:34:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730399700000|2024-10-31 18:35:00|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|3
1730399710000|2024-10-31 18:35:10|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730399720000|2024-10-31 18:35:20|44.09|43.79|44.1|43.8|44.11|43.81|44.09|43.79|5
1730399730000|2024-10-31 18:35:30|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|4
1730399740000|2024-10-31 18:35:40|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730399750000|2024-10-31 18:35:50|44.1|43.8|44.09|43.79|44.1|43.8|44.07|43.77|6
1730399760000|2024-10-31 18:36:00|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730399770000|2024-10-31 18:36:10|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730399780000|2024-10-31 18:36:20|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730399790000|2024-10-31 18:36:30|44.13|43.83|44.12|43.82|44.14|43.84|44.12|43.82|4
1730399800000|2024-10-31 18:36:40|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|5
1730399810000|2024-10-31 18:36:50|44.12|43.82|44.09|43.79|44.12|43.82|44.09|43.79|4
1730399820000|2024-10-31 18:37:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730399830000|2024-10-31 18:37:10|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730399840000|2024-10-31 18:37:20|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730399850000|2024-10-31 18:37:30|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730399860000|2024-10-31 18:37:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730399870000|2024-10-31 18:37:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730399890000|2024-10-31 18:38:10|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730399900000|2024-10-31 18:38:20|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1730399910000|2024-10-31 18:38:30|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730399920000|2024-10-31 18:38:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730399930000|2024-10-31 18:38:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730399940000|2024-10-31 18:39:00|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1730399950000|2024-10-31 18:39:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730399970000|2024-10-31 18:39:30|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730399980000|2024-10-31 18:39:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730399990000|2024-10-31 18:39:50|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730400000000|2024-10-31 18:40:00|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|5
1730400010000|2024-10-31 18:40:10|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730400030000|2024-10-31 18:40:30|44.12|43.82|44.12|43.82|44.12|43.82|44.1|43.8|4
1730400040000|2024-10-31 18:40:40|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730400050000|2024-10-31 18:40:50|44.1|43.8|44.1|43.8|44.11|43.81|44.1|43.8|3
1730400060000|2024-10-31 18:41:00|44.11|43.81|44.08|43.78|44.11|43.81|44.08|43.78|4
1730400070000|2024-10-31 18:41:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730400080000|2024-10-31 18:41:20|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730400090000|2024-10-31 18:41:30|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730400100000|2024-10-31 18:41:40|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730400110000|2024-10-31 18:41:50|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730400120000|2024-10-31 18:42:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730400130000|2024-10-31 18:42:10|44.06|43.76|44.03|43.73|44.06|43.76|44.03|43.73|4
1730400140000|2024-10-31 18:42:20|44.04|43.74|44.06|43.76|44.06|43.76|44.04|43.74|3
1730400150000|2024-10-31 18:42:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730400160000|2024-10-31 18:42:40|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730400170000|2024-10-31 18:42:50|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730400180000|2024-10-31 18:43:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730400200000|2024-10-31 18:43:20|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730400210000|2024-10-31 18:43:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730400220000|2024-10-31 18:43:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730400230000|2024-10-31 18:43:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730400240000|2024-10-31 18:44:00|44.06|43.76|44.07|43.77|44.08|43.78|44.06|43.76|4
1730400250000|2024-10-31 18:44:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730400260000|2024-10-31 18:44:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730400270000|2024-10-31 18:44:30|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730400280000|2024-10-31 18:44:40|44.09|43.79|44.12|43.82|44.12|43.82|44.09|43.79|4
1730400290000|2024-10-31 18:44:50|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730400300000|2024-10-31 18:45:00|44.12|43.82|44.09|43.79|44.12|43.82|44.09|43.79|4
1730400310000|2024-10-31 18:45:10|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730400320000|2024-10-31 18:45:20|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|2
1730400330000|2024-10-31 18:45:30|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|4
1730400340000|2024-10-31 18:45:40|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730400350000|2024-10-31 18:45:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730400360000|2024-10-31 18:46:00|44.18|43.88|44.2|43.9|44.2|43.9|44.18|43.88|2
1730400370000|2024-10-31 18:46:10|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1730400380000|2024-10-31 18:46:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730400390000|2024-10-31 18:46:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730400400000|2024-10-31 18:46:40|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730400410000|2024-10-31 18:46:50|44.2|43.9|44.2|43.9|44.21|43.91|44.2|43.9|3
1730400420000|2024-10-31 18:47:00|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|5
1730400430000|2024-10-31 18:47:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730400450000|2024-10-31 18:47:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730400460000|2024-10-31 18:47:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730400470000|2024-10-31 18:47:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730400480000|2024-10-31 18:48:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730400490000|2024-10-31 18:48:10|44.28|43.98|44.27|43.97|44.28|43.98|44.26|43.96|4
1730400500000|2024-10-31 18:48:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730400550000|2024-10-31 18:49:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730400560000|2024-10-31 18:49:20|44.26|43.96|44.23|43.93|44.26|43.96|44.23|43.93|4
1730400570000|2024-10-31 18:49:30|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730400580000|2024-10-31 18:49:40|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730400590000|2024-10-31 18:49:50|44.2|43.9|44.15|43.85|44.21|43.91|44.15|43.85|5
1730400600000|2024-10-31 18:50:00|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1730400610000|2024-10-31 18:50:10|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|2
1730400620000|2024-10-31 18:50:20|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730400630000|2024-10-31 18:50:30|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730400640000|2024-10-31 18:50:40|44.18|43.88|44.18|43.88|44.19|43.89|44.17|43.87|5
1730400670000|2024-10-31 18:51:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730400680000|2024-10-31 18:51:20|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730400690000|2024-10-31 18:51:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730400700000|2024-10-31 18:51:40|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1730400710000|2024-10-31 18:51:50|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730400720000|2024-10-31 18:52:00|44.2|43.9|44.22|43.92|44.22|43.92|44.19|43.89|5
1730400730000|2024-10-31 18:52:10|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730400740000|2024-10-31 18:52:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730400750000|2024-10-31 18:52:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730400780000|2024-10-31 18:53:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730400790000|2024-10-31 18:53:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730400800000|2024-10-31 18:53:20|44.24|43.94|44.22|43.92|44.24|43.94|44.22|43.92|2
1730400850000|2024-10-31 18:54:10|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|3
1730400920000|2024-10-31 18:55:20|44.22|43.92|44.2|43.9|44.22|43.92|44.19|43.89|5
1730400930000|2024-10-31 18:55:30|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730400940000|2024-10-31 18:55:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730400950000|2024-10-31 18:55:50|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730400960000|2024-10-31 18:56:00|44.19|43.89|44.18|43.88|44.2|43.9|44.18|43.88|4
1730400970000|2024-10-31 18:56:10|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730400980000|2024-10-31 18:56:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730401000000|2024-10-31 18:56:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730401020000|2024-10-31 18:57:00|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|3
1730401030000|2024-10-31 18:57:10|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1730401040000|2024-10-31 18:57:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730401050000|2024-10-31 18:57:30|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730401060000|2024-10-31 18:57:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730401080000|2024-10-31 18:58:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730401120000|2024-10-31 18:58:40|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730401130000|2024-10-31 18:58:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730401140000|2024-10-31 18:59:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730401150000|2024-10-31 18:59:10|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730401170000|2024-10-31 18:59:30|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730401180000|2024-10-31 18:59:40|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730401190000|2024-10-31 18:59:50|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730401200000|2024-10-31 19:00:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730401210000|2024-10-31 19:00:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730401220000|2024-10-31 19:00:20|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730401230000|2024-10-31 19:00:30|44.17|43.87|44.15|43.85|44.17|43.87|44.14|43.84|5
1730401240000|2024-10-31 19:00:40|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730401250000|2024-10-31 19:00:50|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|4
1730401260000|2024-10-31 19:01:00|44.16|43.86|44.18|43.88|44.18|43.88|44.16|43.86|3
1730401270000|2024-10-31 19:01:10|44.19|43.89|44.17|43.87|44.19|43.89|44.17|43.87|3
1730401280000|2024-10-31 19:01:20|44.16|43.86|44.18|43.88|44.18|43.88|44.16|43.86|3
1730401300000|2024-10-31 19:01:40|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730401310000|2024-10-31 19:01:50|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730401320000|2024-10-31 19:02:00|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|5
1730401330000|2024-10-31 19:02:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730401340000|2024-10-31 19:02:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730401350000|2024-10-31 19:02:30|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730401360000|2024-10-31 19:02:40|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730401370000|2024-10-31 19:02:50|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|4
1730401380000|2024-10-31 19:03:00|44.12|43.82|44.1|43.8|44.12|43.82|44.09|43.79|5
1730401390000|2024-10-31 19:03:10|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|2
1730401400000|2024-10-31 19:03:20|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730401410000|2024-10-31 19:03:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730401420000|2024-10-31 19:03:40|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730401440000|2024-10-31 19:04:00|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|6
1730401470000|2024-10-31 19:04:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730401480000|2024-10-31 19:04:40|44.06|43.76|44.11|43.81|44.11|43.81|44.06|43.76|4
1730401490000|2024-10-31 19:04:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730401500000|2024-10-31 19:05:00|44.13|43.83|44.14|43.84|44.15|43.85|44.12|43.82|5
1730401510000|2024-10-31 19:05:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730401520000|2024-10-31 19:05:20|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730401530000|2024-10-31 19:05:30|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730401540000|2024-10-31 19:05:40|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|3
1730401560000|2024-10-31 19:06:00|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1730401570000|2024-10-31 19:06:10|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730401580000|2024-10-31 19:06:20|44.09|43.79|44.11|43.81|44.11|43.81|44.09|43.79|3
1730401590000|2024-10-31 19:06:30|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730401620000|2024-10-31 19:07:00|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730401640000|2024-10-31 19:07:20|44.11|43.81|44.09|43.79|44.11|43.81|44.09|43.79|3
1730401650000|2024-10-31 19:07:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730401660000|2024-10-31 19:07:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730401680000|2024-10-31 19:08:00|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730401690000|2024-10-31 19:08:10|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730401700000|2024-10-31 19:08:20|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730401720000|2024-10-31 19:08:40|44.13|43.83|44.12|43.82|44.14|43.84|44.12|43.82|4
1730401730000|2024-10-31 19:08:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730401750000|2024-10-31 19:09:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730401760000|2024-10-31 19:09:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730401780000|2024-10-31 19:09:40|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1730401800000|2024-10-31 19:10:00|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|4
1730401810000|2024-10-31 19:10:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730401820000|2024-10-31 19:10:20|44.17|43.87|44.2|43.9|44.2|43.9|44.17|43.87|3
1730401830000|2024-10-31 19:10:30|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|4
1730401840000|2024-10-31 19:10:40|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730401850000|2024-10-31 19:10:50|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|3
1730401860000|2024-10-31 19:11:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730401870000|2024-10-31 19:11:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730401880000|2024-10-31 19:11:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730401890000|2024-10-31 19:11:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730401910000|2024-10-31 19:11:50|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|4
1730401920000|2024-10-31 19:12:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730401930000|2024-10-31 19:12:10|44.19|43.89|44.22|43.92|44.22|43.92|44.19|43.89|4
1730401940000|2024-10-31 19:12:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730401950000|2024-10-31 19:12:30|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730401960000|2024-10-31 19:12:40|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730401970000|2024-10-31 19:12:50|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|3
1730401980000|2024-10-31 19:13:00|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730401990000|2024-10-31 19:13:10|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730402000000|2024-10-31 19:13:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730402020000|2024-10-31 19:13:40|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730402040000|2024-10-31 19:14:00|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730402050000|2024-10-31 19:14:10|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730402060000|2024-10-31 19:14:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730402100000|2024-10-31 19:15:00|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730402120000|2024-10-31 19:15:20|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730402130000|2024-10-31 19:15:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730402140000|2024-10-31 19:15:40|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730402160000|2024-10-31 19:16:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730402170000|2024-10-31 19:16:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402180000|2024-10-31 19:16:20|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730402190000|2024-10-31 19:16:30|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1730402200000|2024-10-31 19:16:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730402210000|2024-10-31 19:16:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402220000|2024-10-31 19:17:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402230000|2024-10-31 19:17:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402250000|2024-10-31 19:17:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402270000|2024-10-31 19:17:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402280000|2024-10-31 19:18:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730402290000|2024-10-31 19:18:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730402300000|2024-10-31 19:18:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402310000|2024-10-31 19:18:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402320000|2024-10-31 19:18:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402330000|2024-10-31 19:18:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402340000|2024-10-31 19:19:00|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730402350000|2024-10-31 19:19:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402360000|2024-10-31 19:19:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730402370000|2024-10-31 19:19:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402390000|2024-10-31 19:19:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730402410000|2024-10-31 19:20:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730402420000|2024-10-31 19:20:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730402430000|2024-10-31 19:20:30|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730402440000|2024-10-31 19:20:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402450000|2024-10-31 19:20:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730402460000|2024-10-31 19:21:00|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730402470000|2024-10-31 19:21:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730402480000|2024-10-31 19:21:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730402500000|2024-10-31 19:21:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730402520000|2024-10-31 19:22:00|44.12|43.82|44.12|43.82|44.12|43.82|44.11|43.81|3
1730402540000|2024-10-31 19:22:20|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730402550000|2024-10-31 19:22:30|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730402580000|2024-10-31 19:23:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730402620000|2024-10-31 19:23:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|6
1730402640000|2024-10-31 19:24:00|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|3
1730402660000|2024-10-31 19:24:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402670000|2024-10-31 19:24:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730402690000|2024-10-31 19:24:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730402700000|2024-10-31 19:25:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730402720000|2024-10-31 19:25:20|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730402740000|2024-10-31 19:25:40|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730402750000|2024-10-31 19:25:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730402760000|2024-10-31 19:26:00|44.11|43.81|44.12|43.82|44.12|43.82|44.1|43.8|4
1730402770000|2024-10-31 19:26:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730402780000|2024-10-31 19:26:20|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730402800000|2024-10-31 19:26:40|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730402810000|2024-10-31 19:26:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730402830000|2024-10-31 19:27:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730402840000|2024-10-31 19:27:20|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730402870000|2024-10-31 19:27:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730402890000|2024-10-31 19:28:10|44.1|43.8|44.07|43.77|44.1|43.8|44.07|43.77|4
1730402900000|2024-10-31 19:28:20|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730402910000|2024-10-31 19:28:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730402920000|2024-10-31 19:28:40|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730402950000|2024-10-31 19:29:10|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730402960000|2024-10-31 19:29:20|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730402970000|2024-10-31 19:29:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730402980000|2024-10-31 19:29:40|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730402990000|2024-10-31 19:29:50|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730403000000|2024-10-31 19:30:00|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730403020000|2024-10-31 19:30:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730403030000|2024-10-31 19:30:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730403040000|2024-10-31 19:30:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730403060000|2024-10-31 19:31:00|44.07|43.77|44.07|43.77|44.09|43.79|44.07|43.77|5
1730403070000|2024-10-31 19:31:10|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730403080000|2024-10-31 19:31:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730403100000|2024-10-31 19:31:40|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730403110000|2024-10-31 19:31:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730403130000|2024-10-31 19:32:10|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730403150000|2024-10-31 19:32:30|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730403170000|2024-10-31 19:32:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730403180000|2024-10-31 19:33:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730403190000|2024-10-31 19:33:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730403210000|2024-10-31 19:33:30|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730403230000|2024-10-31 19:33:50|44.08|43.78|44.09|43.79|44.1|43.8|44.08|43.78|4
1730403240000|2024-10-31 19:34:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730403270000|2024-10-31 19:34:30|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730403280000|2024-10-31 19:34:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730403300000|2024-10-31 19:35:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730403310000|2024-10-31 19:35:10|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|3
1730403570000|2024-10-31 19:39:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730403580000|2024-10-31 19:39:40|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|8
1730403590000|2024-10-31 19:39:50|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730403600000|2024-10-31 19:40:00|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730403610000|2024-10-31 19:40:10|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|9
1730403620000|2024-10-31 19:40:20|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730403630000|2024-10-31 19:40:30|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730403640000|2024-10-31 19:40:40|43.98|43.68|43.94|43.64|43.98|43.68|43.94|43.64|6
1730403650000|2024-10-31 19:40:50|43.93|43.63|43.93|43.63|43.94|43.64|43.93|43.63|3
1730403660000|2024-10-31 19:41:00|43.94|43.64|43.94|43.64|43.94|43.64|43.92|43.62|7
1730403680000|2024-10-31 19:41:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730403700000|2024-10-31 19:41:40|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730403730000|2024-10-31 19:42:10|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|3
1730403750000|2024-10-31 19:42:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730403780000|2024-10-31 19:43:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730403790000|2024-10-31 19:43:10|44|43.7|44.03|43.73|44.04|43.74|44|43.7|6
1730403810000|2024-10-31 19:43:30|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730403830000|2024-10-31 19:43:50|44.05|43.75|44.08|43.78|44.08|43.78|44.05|43.75|4
1730403850000|2024-10-31 19:44:10|44.09|43.79|44.07|43.77|44.1|43.8|44.07|43.77|4
1730403870000|2024-10-31 19:44:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730403900000|2024-10-31 19:45:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730403920000|2024-10-31 19:45:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730403950000|2024-10-31 19:45:50|44.08|43.78|44.11|43.81|44.11|43.81|44.08|43.78|4
1730403960000|2024-10-31 19:46:00|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730403970000|2024-10-31 19:46:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730404000000|2024-10-31 19:46:40|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730404010000|2024-10-31 19:46:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730404030000|2024-10-31 19:47:10|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730404040000|2024-10-31 19:47:20|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730404050000|2024-10-31 19:47:30|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730404070000|2024-10-31 19:47:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730404080000|2024-10-31 19:48:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730404110000|2024-10-31 19:48:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730404120000|2024-10-31 19:48:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730404130000|2024-10-31 19:48:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730404140000|2024-10-31 19:49:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730404160000|2024-10-31 19:49:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730404200000|2024-10-31 19:50:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730404210000|2024-10-31 19:50:10|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730404220000|2024-10-31 19:50:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730404230000|2024-10-31 19:50:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730404260000|2024-10-31 19:51:00|44.1|43.8|44.06|43.76|44.1|43.8|44.06|43.76|5
1730404270000|2024-10-31 19:51:10|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730404280000|2024-10-31 19:51:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730404300000|2024-10-31 19:51:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730404310000|2024-10-31 19:51:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730404320000|2024-10-31 19:52:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730404330000|2024-10-31 19:52:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730404340000|2024-10-31 19:52:20|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730404350000|2024-10-31 19:52:30|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730404380000|2024-10-31 19:53:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730404400000|2024-10-31 19:53:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730404410000|2024-10-31 19:53:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730404420000|2024-10-31 19:53:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730404430000|2024-10-31 19:53:50|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730404440000|2024-10-31 19:54:00|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730404460000|2024-10-31 19:54:20|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730404470000|2024-10-31 19:54:30|44|43.7|43.98|43.68|44|43.7|43.98|43.68|2
1730404480000|2024-10-31 19:54:40|43.97|43.67|43.95|43.65|43.97|43.67|43.95|43.65|3
1730404490000|2024-10-31 19:54:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730404520000|2024-10-31 19:55:20|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|2
1730404530000|2024-10-31 19:55:30|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730404540000|2024-10-31 19:55:40|43.95|43.65|43.96|43.66|43.96|43.66|43.94|43.64|4
1730404550000|2024-10-31 19:55:50|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730404560000|2024-10-31 19:56:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730404580000|2024-10-31 19:56:20|43.92|43.62|43.91|43.61|43.92|43.62|43.89|43.59|5
1730404590000|2024-10-31 19:56:30|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730404600000|2024-10-31 19:56:40|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730404610000|2024-10-31 19:56:50|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730404620000|2024-10-31 19:57:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730404630000|2024-10-31 19:57:10|43.92|43.62|43.92|43.62|43.93|43.63|43.92|43.62|3
1730404640000|2024-10-31 19:57:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730404680000|2024-10-31 19:58:00|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730404690000|2024-10-31 19:58:10|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730404700000|2024-10-31 19:58:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730404710000|2024-10-31 19:58:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730404720000|2024-10-31 19:58:40|43.88|43.58|43.87|43.57|43.88|43.58|43.87|43.57|2
1730404740000|2024-10-31 19:59:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730404760000|2024-10-31 19:59:20|43.85|43.55|43.9|43.6|43.9|43.6|43.85|43.55|6
1730404770000|2024-10-31 19:59:30|43.91|43.61|43.95|43.65|43.95|43.65|43.91|43.61|5
1730404780000|2024-10-31 19:59:40|43.94|43.64|43.92|43.62|43.94|43.64|43.92|43.62|2
1730404790000|2024-10-31 19:59:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730404800000|2024-10-31 20:00:00|43.94|43.64|43.97|43.67|43.97|43.67|43.94|43.64|3
1730404810000|2024-10-31 20:00:10|43.96|43.66|43.94|43.64|43.96|43.66|43.94|43.64|3
1730404830000|2024-10-31 20:00:30|43.93|43.63|43.92|43.62|43.93|43.63|43.89|43.59|8
1730404840000|2024-10-31 20:00:40|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730404850000|2024-10-31 20:00:50|43.93|43.63|43.96|43.66|43.96|43.66|43.93|43.63|4
1730404860000|2024-10-31 20:01:00|43.99|43.69|43.97|43.67|43.99|43.69|43.97|43.67|5
1730404870000|2024-10-31 20:01:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730404880000|2024-10-31 20:01:20|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|2
1730404890000|2024-10-31 20:01:30|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|4
1730404900000|2024-10-31 20:01:40|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730404910000|2024-10-31 20:01:50|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|3
1730404920000|2024-10-31 20:02:00|43.97|43.67|43.97|43.67|43.98|43.68|43.96|43.66|5
1730404930000|2024-10-31 20:02:10|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730404950000|2024-10-31 20:02:30|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730404960000|2024-10-31 20:02:40|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|4
1730404970000|2024-10-31 20:02:50|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730404980000|2024-10-31 20:03:00|44|43.7|44.02|43.72|44.02|43.72|44|43.7|2
1730404990000|2024-10-31 20:03:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730405000000|2024-10-31 20:03:20|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|4
1730405010000|2024-10-31 20:03:30|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730405040000|2024-10-31 20:04:00|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730405050000|2024-10-31 20:04:10|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1730405070000|2024-10-31 20:04:30|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|3
1730405080000|2024-10-31 20:04:40|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730405090000|2024-10-31 20:04:50|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|3
1730405100000|2024-10-31 20:05:00|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1730405110000|2024-10-31 20:05:10|44.03|43.73|44.04|43.74|44.04|43.74|44.02|43.72|4
1730405120000|2024-10-31 20:05:20|44.06|43.76|44.03|43.73|44.06|43.76|44.03|43.73|4
1730405140000|2024-10-31 20:05:40|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730405150000|2024-10-31 20:05:50|44|43.7|44.03|43.73|44.03|43.73|44|43.7|6
1730405160000|2024-10-31 20:06:00|44.04|43.74|44.04|43.74|44.05|43.75|44.03|43.73|5
1730405170000|2024-10-31 20:06:10|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|3
1730405180000|2024-10-31 20:06:20|44.06|43.76|44.12|43.82|44.12|43.82|44.06|43.76|5
1730405190000|2024-10-31 20:06:30|44.11|43.81|44.1|43.8|44.12|43.82|44.1|43.8|4
1730405200000|2024-10-31 20:06:40|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|5
1730405220000|2024-10-31 20:07:00|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730405240000|2024-10-31 20:07:20|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730405250000|2024-10-31 20:07:30|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|4
1730405260000|2024-10-31 20:07:40|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730405290000|2024-10-31 20:08:10|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|4
1730405300000|2024-10-31 20:08:20|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730405310000|2024-10-31 20:08:30|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730405320000|2024-10-31 20:08:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730405340000|2024-10-31 20:09:00|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730405350000|2024-10-31 20:09:10|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1730405360000|2024-10-31 20:09:20|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730405370000|2024-10-31 20:09:30|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|3
1730405380000|2024-10-31 20:09:40|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730405400000|2024-10-31 20:10:00|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730405410000|2024-10-31 20:10:10|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730405420000|2024-10-31 20:10:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730405430000|2024-10-31 20:10:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730405460000|2024-10-31 20:11:00|44.07|43.77|44.04|43.74|44.07|43.77|44.04|43.74|4
1730405470000|2024-10-31 20:11:10|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|3
1730405490000|2024-10-31 20:11:30|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730405500000|2024-10-31 20:11:40|44.03|43.73|44.04|43.74|44.05|43.75|44.03|43.73|4
1730405520000|2024-10-31 20:12:00|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730405530000|2024-10-31 20:12:10|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730405540000|2024-10-31 20:12:20|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730405550000|2024-10-31 20:12:30|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730405570000|2024-10-31 20:12:50|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730405600000|2024-10-31 20:13:20|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730405610000|2024-10-31 20:13:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730405620000|2024-10-31 20:13:40|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730405630000|2024-10-31 20:13:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730405640000|2024-10-31 20:14:00|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730405660000|2024-10-31 20:14:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730405670000|2024-10-31 20:14:30|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730405700000|2024-10-31 20:15:00|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|3
1730405720000|2024-10-31 20:15:20|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730405730000|2024-10-31 20:15:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730405740000|2024-10-31 20:15:40|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|3
1730405760000|2024-10-31 20:16:00|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730405780000|2024-10-31 20:16:20|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|3
1730405800000|2024-10-31 20:16:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730405820000|2024-10-31 20:17:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730405840000|2024-10-31 20:17:20|44.14|43.84|44.13|43.83|44.14|43.84|44.12|43.82|4
1730405860000|2024-10-31 20:17:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730405890000|2024-10-31 20:18:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730405910000|2024-10-31 20:18:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730405950000|2024-10-31 20:19:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730405960000|2024-10-31 20:19:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730405970000|2024-10-31 20:19:30|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|5
1730405980000|2024-10-31 20:19:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730405990000|2024-10-31 20:19:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406000000|2024-10-31 20:20:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406010000|2024-10-31 20:20:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406030000|2024-10-31 20:20:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406040000|2024-10-31 20:20:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406070000|2024-10-31 20:21:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406080000|2024-10-31 20:21:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730406120000|2024-10-31 20:22:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406130000|2024-10-31 20:22:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406140000|2024-10-31 20:22:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406150000|2024-10-31 20:22:30|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|5
1730406160000|2024-10-31 20:22:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406210000|2024-10-31 20:23:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730406220000|2024-10-31 20:23:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406230000|2024-10-31 20:23:50|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|4
1730406240000|2024-10-31 20:24:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406250000|2024-10-31 20:24:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406290000|2024-10-31 20:24:50|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730406310000|2024-10-31 20:25:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406330000|2024-10-31 20:25:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406350000|2024-10-31 20:25:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406360000|2024-10-31 20:26:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406380000|2024-10-31 20:26:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406400000|2024-10-31 20:26:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406470000|2024-10-31 20:27:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406480000|2024-10-31 20:28:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406540000|2024-10-31 20:29:00|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730406560000|2024-10-31 20:29:20|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730406590000|2024-10-31 20:29:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406600000|2024-10-31 20:30:00|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730406610000|2024-10-31 20:30:10|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|3
1730406620000|2024-10-31 20:30:20|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730406640000|2024-10-31 20:30:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730406650000|2024-10-31 20:30:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406660000|2024-10-31 20:31:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406670000|2024-10-31 20:31:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730406680000|2024-10-31 20:31:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406690000|2024-10-31 20:31:30|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1730406700000|2024-10-31 20:31:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406710000|2024-10-31 20:31:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406720000|2024-10-31 20:32:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406730000|2024-10-31 20:32:10|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730406740000|2024-10-31 20:32:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730406750000|2024-10-31 20:32:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730406800000|2024-10-31 20:33:20|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730406840000|2024-10-31 20:34:00|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730406850000|2024-10-31 20:34:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730406860000|2024-10-31 20:34:20|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730406870000|2024-10-31 20:34:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406880000|2024-10-31 20:34:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730406900000|2024-10-31 20:35:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730406930000|2024-10-31 20:35:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730406940000|2024-10-31 20:35:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730406970000|2024-10-31 20:36:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730407000000|2024-10-31 20:36:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730407010000|2024-10-31 20:36:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730407040000|2024-10-31 20:37:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730407050000|2024-10-31 20:37:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730407110000|2024-10-31 20:38:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730407130000|2024-10-31 20:38:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730407140000|2024-10-31 20:39:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730407200000|2024-10-31 20:40:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730407250000|2024-10-31 20:40:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730407280000|2024-10-31 20:41:20|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|2
1730407320000|2024-10-31 20:42:00|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730407330000|2024-10-31 20:42:10|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730407340000|2024-10-31 20:42:20|44.09|43.79|44.06|43.76|44.09|43.79|44.06|43.76|4
1730407390000|2024-10-31 20:43:10|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|3
1730407400000|2024-10-31 20:43:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730407440000|2024-10-31 20:44:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730407450000|2024-10-31 20:44:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730407510000|2024-10-31 20:45:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730407550000|2024-10-31 20:45:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730407560000|2024-10-31 20:46:00|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730407570000|2024-10-31 20:46:10|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730407580000|2024-10-31 20:46:20|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730407620000|2024-10-31 20:47:00|44|43.7|44|43.7|44|43.7|44|43.7|1
1730407640000|2024-10-31 20:47:20|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730407650000|2024-10-31 20:47:30|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730407670000|2024-10-31 20:47:50|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730407680000|2024-10-31 20:48:00|43.99|43.69|43.97|43.67|43.99|43.69|43.97|43.67|3
1730407690000|2024-10-31 20:48:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730407700000|2024-10-31 20:48:20|43.95|43.65|43.96|43.66|43.98|43.68|43.95|43.65|5
1730407710000|2024-10-31 20:48:30|43.95|43.65|43.93|43.63|43.95|43.65|43.93|43.63|3
1730407720000|2024-10-31 20:48:40|43.92|43.62|43.88|43.58|43.92|43.62|43.88|43.58|4
1730407730000|2024-10-31 20:48:50|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730407740000|2024-10-31 20:49:00|43.9|43.6|43.9|43.6|43.92|43.62|43.9|43.6|5
1730407750000|2024-10-31 20:49:10|43.89|43.59|43.9|43.6|43.9|43.6|43.87|43.57|4
1730407760000|2024-10-31 20:49:20|43.91|43.61|43.94|43.64|43.94|43.64|43.91|43.61|3
1730407770000|2024-10-31 20:49:30|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730407780000|2024-10-31 20:49:40|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|4
1730407790000|2024-10-31 20:49:50|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730407800000|2024-10-31 20:50:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730407810000|2024-10-31 20:50:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730407820000|2024-10-31 20:50:20|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730407830000|2024-10-31 20:50:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730407850000|2024-10-31 20:50:50|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730407860000|2024-10-31 20:51:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730407880000|2024-10-31 20:51:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730407890000|2024-10-31 20:51:30|43.93|43.63|43.93|43.63|43.94|43.64|43.93|43.63|3
1730407900000|2024-10-31 20:51:40|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730407910000|2024-10-31 20:51:50|43.96|43.66|43.94|43.64|43.96|43.66|43.94|43.64|3
1730407930000|2024-10-31 20:52:10|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730407940000|2024-10-31 20:52:20|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730407970000|2024-10-31 20:52:50|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1730407980000|2024-10-31 20:53:00|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730407990000|2024-10-31 20:53:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730408000000|2024-10-31 20:53:20|44.02|43.72|44.02|43.72|44.02|43.72|44.01|43.71|5
1730408010000|2024-10-31 20:53:30|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730408020000|2024-10-31 20:53:40|44|43.7|44.01|43.71|44.02|43.72|44|43.7|4
1730408040000|2024-10-31 20:54:00|44|43.7|44|43.7|44|43.7|44|43.7|1
1730408050000|2024-10-31 20:54:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730408060000|2024-10-31 20:54:20|44.01|43.71|44.02|43.72|44.03|43.73|44.01|43.71|4
1730408070000|2024-10-31 20:54:30|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730408110000|2024-10-31 20:55:10|44|43.7|43.99|43.69|44|43.7|43.97|43.67|6
1730408120000|2024-10-31 20:55:20|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1730408130000|2024-10-31 20:55:30|44.02|43.72|43.98|43.68|44.02|43.72|43.98|43.68|5
1730408160000|2024-10-31 20:56:00|43.97|43.67|43.99|43.69|44|43.7|43.96|43.66|6
1730408170000|2024-10-31 20:56:10|43.98|43.68|43.99|43.69|44|43.7|43.98|43.68|4
1730408180000|2024-10-31 20:56:20|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1730408190000|2024-10-31 20:56:30|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1730408210000|2024-10-31 20:56:50|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730408220000|2024-10-31 20:57:00|44.04|43.74|44.06|43.76|44.06|43.76|44.04|43.74|3
1730408230000|2024-10-31 20:57:10|44.08|43.78|44.11|43.81|44.11|43.81|44.08|43.78|3
1730408240000|2024-10-31 20:57:20|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|3
1730408250000|2024-10-31 20:57:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730408260000|2024-10-31 20:57:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730408290000|2024-10-31 20:58:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730408300000|2024-10-31 20:58:20|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730408310000|2024-10-31 20:58:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730408320000|2024-10-31 20:58:40|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730408340000|2024-10-31 20:59:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730408360000|2024-10-31 20:59:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730408370000|2024-10-31 20:59:30|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730408380000|2024-10-31 20:59:40|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|5
1730408390000|2024-10-31 20:59:50|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730408400000|2024-10-31 21:00:00|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|4
1730408420000|2024-10-31 21:00:20|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|5
1730408430000|2024-10-31 21:00:30|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730408450000|2024-10-31 21:00:50|44.08|43.78|44.1|43.8|44.1|43.8|44.07|43.77|5
1730408460000|2024-10-31 21:01:00|44.09|43.79|44.07|43.77|44.09|43.79|44.06|43.76|7
1730408470000|2024-10-31 21:01:10|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|7
1730408480000|2024-10-31 21:01:20|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730408490000|2024-10-31 21:01:30|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730408500000|2024-10-31 21:01:40|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|6
1730408510000|2024-10-31 21:01:50|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730408520000|2024-10-31 21:02:00|44.05|43.75|44.06|43.76|44.07|43.77|44.04|43.74|6
1730408530000|2024-10-31 21:02:10|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|5
1730408540000|2024-10-31 21:02:20|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|5
1730408550000|2024-10-31 21:02:30|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|7
1730408560000|2024-10-31 21:02:40|44.04|43.74|44.03|43.73|44.04|43.74|44.02|43.72|4
1730408570000|2024-10-31 21:02:50|44.02|43.72|44.03|43.73|44.04|43.74|44.02|43.72|4
1730408580000|2024-10-31 21:03:00|44.04|43.74|44.06|43.76|44.06|43.76|44.03|43.73|9
1730408600000|2024-10-31 21:03:20|44.07|43.77|44.07|43.77|44.08|43.78|44.06|43.76|5
1730408610000|2024-10-31 21:03:30|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|5
1730408620000|2024-10-31 21:03:40|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|7
1730408630000|2024-10-31 21:03:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730408640000|2024-10-31 21:04:00|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|4
1730408650000|2024-10-31 21:04:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730408660000|2024-10-31 21:04:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730408670000|2024-10-31 21:04:30|44.09|43.79|44.1|43.8|44.11|43.81|44.09|43.79|4
1730408680000|2024-10-31 21:04:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730408690000|2024-10-31 21:04:50|44.08|43.78|44.08|43.78|44.1|43.8|44.08|43.78|7
1730408700000|2024-10-31 21:05:00|44.09|43.79|44.07|43.77|44.1|43.8|44.07|43.77|7
1730408710000|2024-10-31 21:05:10|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730408720000|2024-10-31 21:05:20|44.08|43.78|44.1|43.8|44.1|43.8|44.07|43.77|9
1730408730000|2024-10-31 21:05:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730408750000|2024-10-31 21:05:50|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730408760000|2024-10-31 21:06:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730408790000|2024-10-31 21:06:30|44.08|43.78|44.1|43.8|44.1|43.8|44.08|43.78|3
1730408800000|2024-10-31 21:06:40|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|6
1730408810000|2024-10-31 21:06:50|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|4
1730408820000|2024-10-31 21:07:00|44.07|43.77|44.07|43.77|44.08|43.78|44.06|43.76|5
1730408830000|2024-10-31 21:07:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730408840000|2024-10-31 21:07:20|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|6
1730408850000|2024-10-31 21:07:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730408860000|2024-10-31 21:07:40|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|4
1730408870000|2024-10-31 21:07:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|4
1730408880000|2024-10-31 21:08:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730408900000|2024-10-31 21:08:20|44.06|43.76|44.09|43.79|44.09|43.79|44.06|43.76|8
1730408920000|2024-10-31 21:08:40|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|7
1730408930000|2024-10-31 21:08:50|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|12
1730408940000|2024-10-31 21:09:00|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|5
1730408950000|2024-10-31 21:09:10|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730408960000|2024-10-31 21:09:20|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730408970000|2024-10-31 21:09:30|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730408980000|2024-10-31 21:09:40|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730408990000|2024-10-31 21:09:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730409000000|2024-10-31 21:10:00|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|4
1730409010000|2024-10-31 21:10:10|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730409030000|2024-10-31 21:10:30|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730409040000|2024-10-31 21:10:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730409050000|2024-10-31 21:10:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730409070000|2024-10-31 21:11:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730409110000|2024-10-31 21:11:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730409120000|2024-10-31 21:12:00|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730409160000|2024-10-31 21:12:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730409170000|2024-10-31 21:12:50|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|7
1730409180000|2024-10-31 21:13:00|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730409190000|2024-10-31 21:13:10|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|3
1730409220000|2024-10-31 21:13:40|44.12|43.82|44.12|43.82|44.12|43.82|44.11|43.81|3
1730409240000|2024-10-31 21:14:00|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|4
1730409250000|2024-10-31 21:14:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730409260000|2024-10-31 21:14:20|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730409270000|2024-10-31 21:14:30|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|4
1730409280000|2024-10-31 21:14:40|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730409290000|2024-10-31 21:14:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730409310000|2024-10-31 21:15:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730409330000|2024-10-31 21:15:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730409340000|2024-10-31 21:15:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730409350000|2024-10-31 21:15:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730409360000|2024-10-31 21:16:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730409380000|2024-10-31 21:16:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730409410000|2024-10-31 21:16:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730409440000|2024-10-31 21:17:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730409470000|2024-10-31 21:17:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730409480000|2024-10-31 21:18:00|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|5
1730409490000|2024-10-31 21:18:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|8
1730409500000|2024-10-31 21:18:20|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730409510000|2024-10-31 21:18:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730409520000|2024-10-31 21:18:40|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|6
1730409530000|2024-10-31 21:18:50|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730409550000|2024-10-31 21:19:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730409560000|2024-10-31 21:19:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730409580000|2024-10-31 21:19:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730409590000|2024-10-31 21:19:50|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|3
1730409600000|2024-10-31 21:20:00|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|4
1730409610000|2024-10-31 21:20:10|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730409680000|2024-10-31 21:21:20|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730409690000|2024-10-31 21:21:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730409700000|2024-10-31 21:21:40|44.2|43.9|44.2|43.9|44.2|43.9|44.19|43.89|7
1730409710000|2024-10-31 21:21:50|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|3
1730409720000|2024-10-31 21:22:00|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|6
1730409740000|2024-10-31 21:22:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730409750000|2024-10-31 21:22:30|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|3
1730409760000|2024-10-31 21:22:40|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|3
1730409780000|2024-10-31 21:23:00|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1730409790000|2024-10-31 21:23:10|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730409810000|2024-10-31 21:23:30|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|4
1730409820000|2024-10-31 21:23:40|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|6
1730409830000|2024-10-31 21:23:50|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|6
1730409840000|2024-10-31 21:24:00|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730409860000|2024-10-31 21:24:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730409870000|2024-10-31 21:24:30|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|4
1730409880000|2024-10-31 21:24:40|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730409890000|2024-10-31 21:24:50|44.21|43.91|44.21|43.91|44.23|43.93|44.21|43.91|5
1730409900000|2024-10-31 21:25:00|44.22|43.92|44.22|43.92|44.22|43.92|44.21|43.91|3
1730409910000|2024-10-31 21:25:10|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|5
1730409920000|2024-10-31 21:25:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|6
1730409930000|2024-10-31 21:25:30|44.22|43.92|44.22|43.92|44.22|43.92|44.21|43.91|7
1730409950000|2024-10-31 21:25:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730409960000|2024-10-31 21:26:00|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730409970000|2024-10-31 21:26:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730409980000|2024-10-31 21:26:20|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|4
1730409990000|2024-10-31 21:26:30|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730410000000|2024-10-31 21:26:40|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|6
1730410010000|2024-10-31 21:26:50|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|6
1730410020000|2024-10-31 21:27:00|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730410030000|2024-10-31 21:27:10|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730410040000|2024-10-31 21:27:20|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|8
1730410050000|2024-10-31 21:27:30|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730410090000|2024-10-31 21:28:10|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730410120000|2024-10-31 21:28:40|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730410130000|2024-10-31 21:28:50|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|5
1730410140000|2024-10-31 21:29:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|6
1730410150000|2024-10-31 21:29:10|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730410160000|2024-10-31 21:29:20|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730410170000|2024-10-31 21:29:30|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|8
1730410180000|2024-10-31 21:29:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730410190000|2024-10-31 21:29:50|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|5
1730410200000|2024-10-31 21:30:00|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|7
1730410210000|2024-10-31 21:30:10|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730410230000|2024-10-31 21:30:30|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730410270000|2024-10-31 21:31:10|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730410280000|2024-10-31 21:31:20|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|6
1730410300000|2024-10-31 21:31:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730410310000|2024-10-31 21:31:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730410320000|2024-10-31 21:32:00|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|10
1730410330000|2024-10-31 21:32:10|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730410350000|2024-10-31 21:32:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730410360000|2024-10-31 21:32:40|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730410370000|2024-10-31 21:32:50|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|4
1730410380000|2024-10-31 21:33:00|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730410390000|2024-10-31 21:33:10|44.24|43.94|44.25|43.95|44.26|43.96|44.24|43.94|4
1730410400000|2024-10-31 21:33:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730410410000|2024-10-31 21:33:30|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|3
1730410420000|2024-10-31 21:33:40|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|5
1730410430000|2024-10-31 21:33:50|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|6
1730410440000|2024-10-31 21:34:00|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|3
1730410470000|2024-10-31 21:34:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730410480000|2024-10-31 21:34:40|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730410500000|2024-10-31 21:35:00|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1730410520000|2024-10-31 21:35:20|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730410550000|2024-10-31 21:35:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730410560000|2024-10-31 21:36:00|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|4
1730410570000|2024-10-31 21:36:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730410580000|2024-10-31 21:36:20|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|6
1730410590000|2024-10-31 21:36:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|6
1730410600000|2024-10-31 21:36:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|8
1730410610000|2024-10-31 21:36:50|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|4
1730410620000|2024-10-31 21:37:00|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|7
1730410640000|2024-10-31 21:37:20|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1730410650000|2024-10-31 21:37:30|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730410720000|2024-10-31 21:38:40|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730410730000|2024-10-31 21:38:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730410740000|2024-10-31 21:39:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730410770000|2024-10-31 21:39:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730410790000|2024-10-31 21:39:50|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|6
1730410800000|2024-10-31 21:40:00|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|7
1730410810000|2024-10-31 21:40:10|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|4
1730410820000|2024-10-31 21:40:20|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|6
1730410830000|2024-10-31 21:40:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|8
1730410840000|2024-10-31 21:40:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|6
1730410850000|2024-10-31 21:40:50|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|6
1730410860000|2024-10-31 21:41:00|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730410890000|2024-10-31 21:41:30|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|3
1730410930000|2024-10-31 21:42:10|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730410940000|2024-10-31 21:42:20|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730410950000|2024-10-31 21:42:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730410960000|2024-10-31 21:42:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730410970000|2024-10-31 21:42:50|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730410980000|2024-10-31 21:43:00|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|4
1730410990000|2024-10-31 21:43:10|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730411010000|2024-10-31 21:43:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730411020000|2024-10-31 21:43:40|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730411030000|2024-10-31 21:43:50|44.3|44|44.32|44.02|44.32|44.02|44.3|44|2
1730411050000|2024-10-31 21:44:10|44.33|44.03|44.33|44.03|44.34|44.04|44.32|44.02|5
1730411060000|2024-10-31 21:44:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730411070000|2024-10-31 21:44:30|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730411080000|2024-10-31 21:44:40|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730411110000|2024-10-31 21:45:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730411120000|2024-10-31 21:45:20|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730411130000|2024-10-31 21:45:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730411220000|2024-10-31 21:47:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730411260000|2024-10-31 21:47:40|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730411270000|2024-10-31 21:47:50|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|5
1730411280000|2024-10-31 21:48:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|9
1730411290000|2024-10-31 21:48:10|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|3
1730411300000|2024-10-31 21:48:20|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1730411310000|2024-10-31 21:48:30|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|8
1730411320000|2024-10-31 21:48:40|44.35|44.05|44.37|44.07|44.37|44.07|44.35|44.05|3
1730411340000|2024-10-31 21:49:00|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|4
1730411350000|2024-10-31 21:49:10|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|4
1730411360000|2024-10-31 21:49:20|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730411370000|2024-10-31 21:49:30|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|6
1730411400000|2024-10-31 21:50:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730411410000|2024-10-31 21:50:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|8
1730411420000|2024-10-31 21:50:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730411430000|2024-10-31 21:50:30|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|3
1730411440000|2024-10-31 21:50:40|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|5
1730411450000|2024-10-31 21:50:50|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|8
1730411460000|2024-10-31 21:51:00|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|11
1730411470000|2024-10-31 21:51:10|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|3
1730411480000|2024-10-31 21:51:20|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|7
1730411490000|2024-10-31 21:51:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|8
1730411500000|2024-10-31 21:51:40|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1730411510000|2024-10-31 21:51:50|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730411520000|2024-10-31 21:52:00|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730411530000|2024-10-31 21:52:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|4
1730411540000|2024-10-31 21:52:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|4
1730411550000|2024-10-31 21:52:30|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|8
1730411560000|2024-10-31 21:52:40|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|8
1730411570000|2024-10-31 21:52:50|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730411580000|2024-10-31 21:53:00|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|4
1730411590000|2024-10-31 21:53:10|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|7
1730411600000|2024-10-31 21:53:20|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|9
1730411610000|2024-10-31 21:53:30|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|6
1730411620000|2024-10-31 21:53:40|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|7
1730411630000|2024-10-31 21:53:50|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|4
1730411640000|2024-10-31 21:54:00|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|6
1730411650000|2024-10-31 21:54:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|4
1730411670000|2024-10-31 21:54:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730411680000|2024-10-31 21:54:40|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730411710000|2024-10-31 21:55:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730411780000|2024-10-31 21:56:20|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730411790000|2024-10-31 21:56:30|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730411810000|2024-10-31 21:56:50|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730411980000|2024-10-31 21:59:40|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|3
1730411990000|2024-10-31 21:59:50|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|3
1730412000000|2024-10-31 22:00:00|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1730412010000|2024-10-31 22:00:10|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730412040000|2024-10-31 22:00:40|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|2
1730412080000|2024-10-31 22:01:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730412090000|2024-10-31 22:01:30|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|3
1730412100000|2024-10-31 22:01:40|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730412110000|2024-10-31 22:01:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730412120000|2024-10-31 22:02:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730412130000|2024-10-31 22:02:10|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730412140000|2024-10-31 22:02:20|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1730412150000|2024-10-31 22:02:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730412160000|2024-10-31 22:02:40|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730412170000|2024-10-31 22:02:50|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730412180000|2024-10-31 22:03:00|44.32|44.02|44.33|44.03|44.34|44.04|44.32|44.02|4
1730412190000|2024-10-31 22:03:10|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730412200000|2024-10-31 22:03:20|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730412210000|2024-10-31 22:03:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1730412220000|2024-10-31 22:03:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730412230000|2024-10-31 22:03:50|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|4
1730412250000|2024-10-31 22:04:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730412260000|2024-10-31 22:04:20|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730412270000|2024-10-31 22:04:30|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730412280000|2024-10-31 22:04:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730412290000|2024-10-31 22:04:50|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730412300000|2024-10-31 22:05:00|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730412320000|2024-10-31 22:05:20|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730412380000|2024-10-31 22:06:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730412390000|2024-10-31 22:06:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730412410000|2024-10-31 22:06:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730412420000|2024-10-31 22:07:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730412430000|2024-10-31 22:07:10|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730412440000|2024-10-31 22:07:20|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730412450000|2024-10-31 22:07:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730412460000|2024-10-31 22:07:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730412480000|2024-10-31 22:08:00|44.31|44.01|44.27|43.97|44.31|44.01|44.27|43.97|4
1730412490000|2024-10-31 22:08:10|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1730412520000|2024-10-31 22:08:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730412540000|2024-10-31 22:09:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730412580000|2024-10-31 22:09:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730412600000|2024-10-31 22:10:00|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730412620000|2024-10-31 22:10:20|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730412640000|2024-10-31 22:10:40|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730412650000|2024-10-31 22:10:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730412660000|2024-10-31 22:11:00|44.21|43.91|44.18|43.88|44.21|43.91|44.18|43.88|4
1730412680000|2024-10-31 22:11:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730412730000|2024-10-31 22:12:10|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|3
1730412750000|2024-10-31 22:12:30|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|2
1730412760000|2024-10-31 22:12:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730412790000|2024-10-31 22:13:10|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730412800000|2024-10-31 22:13:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730412900000|2024-10-31 22:15:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730412910000|2024-10-31 22:15:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730412920000|2024-10-31 22:15:20|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730412930000|2024-10-31 22:15:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730412940000|2024-10-31 22:15:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730412970000|2024-10-31 22:16:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730412980000|2024-10-31 22:16:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730412990000|2024-10-31 22:16:30|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|5
1730413000000|2024-10-31 22:16:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730413020000|2024-10-31 22:17:00|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730413030000|2024-10-31 22:17:10|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730413040000|2024-10-31 22:17:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730413050000|2024-10-31 22:17:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730413060000|2024-10-31 22:17:40|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730413070000|2024-10-31 22:17:50|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730413080000|2024-10-31 22:18:00|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730413110000|2024-10-31 22:18:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730413120000|2024-10-31 22:18:40|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730413130000|2024-10-31 22:18:50|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|2
1730413140000|2024-10-31 22:19:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730413160000|2024-10-31 22:19:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730413170000|2024-10-31 22:19:30|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730413180000|2024-10-31 22:19:40|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413190000|2024-10-31 22:19:50|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|3
1730413210000|2024-10-31 22:20:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730413220000|2024-10-31 22:20:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730413230000|2024-10-31 22:20:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730413240000|2024-10-31 22:20:40|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730413260000|2024-10-31 22:21:00|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730413270000|2024-10-31 22:21:10|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413280000|2024-10-31 22:21:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730413290000|2024-10-31 22:21:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413300000|2024-10-31 22:21:40|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730413320000|2024-10-31 22:22:00|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730413330000|2024-10-31 22:22:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730413420000|2024-10-31 22:23:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730413430000|2024-10-31 22:23:50|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730413470000|2024-10-31 22:24:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730413590000|2024-10-31 22:26:30|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|4
1730413600000|2024-10-31 22:26:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730413620000|2024-10-31 22:27:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413630000|2024-10-31 22:27:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730413640000|2024-10-31 22:27:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730413650000|2024-10-31 22:27:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730413670000|2024-10-31 22:27:50|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|3
1730413680000|2024-10-31 22:28:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413720000|2024-10-31 22:28:40|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730413770000|2024-10-31 22:29:30|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730413800000|2024-10-31 22:30:00|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730413810000|2024-10-31 22:30:10|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730413850000|2024-10-31 22:30:50|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730413860000|2024-10-31 22:31:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730413880000|2024-10-31 22:31:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730413900000|2024-10-31 22:31:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730413910000|2024-10-31 22:31:50|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730413920000|2024-10-31 22:32:00|44.21|43.91|44.21|43.91|44.23|43.93|44.21|43.91|5
1730413930000|2024-10-31 22:32:10|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730413940000|2024-10-31 22:32:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730413960000|2024-10-31 22:32:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730413990000|2024-10-31 22:33:10|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730414010000|2024-10-31 22:33:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730414040000|2024-10-31 22:34:00|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|4
1730414090000|2024-10-31 22:34:50|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730414100000|2024-10-31 22:35:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730414110000|2024-10-31 22:35:10|44.19|43.89|44.17|43.87|44.19|43.89|44.17|43.87|2
1730414160000|2024-10-31 22:36:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730414170000|2024-10-31 22:36:10|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730414180000|2024-10-31 22:36:20|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|3
1730414190000|2024-10-31 22:36:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730414200000|2024-10-31 22:36:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730414210000|2024-10-31 22:36:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730414220000|2024-10-31 22:37:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730414230000|2024-10-31 22:37:10|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730414240000|2024-10-31 22:37:20|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730414250000|2024-10-31 22:37:30|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730414270000|2024-10-31 22:37:50|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730414280000|2024-10-31 22:38:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730414320000|2024-10-31 22:38:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730414350000|2024-10-31 22:39:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730414370000|2024-10-31 22:39:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730414380000|2024-10-31 22:39:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730414400000|2024-10-31 22:40:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730414410000|2024-10-31 22:40:10|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730414430000|2024-10-31 22:40:30|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730414440000|2024-10-31 22:40:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730414460000|2024-10-31 22:41:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730414470000|2024-10-31 22:41:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730414490000|2024-10-31 22:41:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730414500000|2024-10-31 22:41:40|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730414540000|2024-10-31 22:42:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730414590000|2024-10-31 22:43:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730414650000|2024-10-31 22:44:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730414670000|2024-10-31 22:44:30|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730414680000|2024-10-31 22:44:40|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730414700000|2024-10-31 22:45:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730414710000|2024-10-31 22:45:10|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730414720000|2024-10-31 22:45:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730414730000|2024-10-31 22:45:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730414740000|2024-10-31 22:45:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730414750000|2024-10-31 22:45:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730414770000|2024-10-31 22:46:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730414800000|2024-10-31 22:46:40|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|2
1730414810000|2024-10-31 22:46:50|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|2
1730414820000|2024-10-31 22:47:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730414830000|2024-10-31 22:47:10|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730414870000|2024-10-31 22:47:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730414900000|2024-10-31 22:48:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730414940000|2024-10-31 22:49:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730414950000|2024-10-31 22:49:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|4
1730414970000|2024-10-31 22:49:30|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730415010000|2024-10-31 22:50:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730415020000|2024-10-31 22:50:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730415060000|2024-10-31 22:51:00|44.35|44.05|44.34|44.04|44.35|44.05|44.32|44.02|7
1730415070000|2024-10-31 22:51:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415080000|2024-10-31 22:51:20|44.34|44.04|44.35|44.05|44.36|44.06|44.34|44.04|4
1730415090000|2024-10-31 22:51:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1730415100000|2024-10-31 22:51:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730415110000|2024-10-31 22:51:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730415120000|2024-10-31 22:52:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415140000|2024-10-31 22:52:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415150000|2024-10-31 22:52:30|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|3
1730415160000|2024-10-31 22:52:40|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730415180000|2024-10-31 22:53:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415240000|2024-10-31 22:54:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415250000|2024-10-31 22:54:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415270000|2024-10-31 22:54:30|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415280000|2024-10-31 22:54:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730415300000|2024-10-31 22:55:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730415310000|2024-10-31 22:55:10|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|3
1730415320000|2024-10-31 22:55:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730415340000|2024-10-31 22:55:40|44.35|44.05|44.35|44.05|44.36|44.06|44.34|44.04|5
1730415350000|2024-10-31 22:55:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415360000|2024-10-31 22:56:00|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730415370000|2024-10-31 22:56:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415390000|2024-10-31 22:56:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415400000|2024-10-31 22:56:40|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730415410000|2024-10-31 22:56:50|44.38|44.08|44.38|44.08|44.38|44.08|44.37|44.07|3
1730415480000|2024-10-31 22:58:00|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730415490000|2024-10-31 22:58:10|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730415500000|2024-10-31 22:58:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415600000|2024-10-31 23:00:00|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|3
1730415640000|2024-10-31 23:00:40|44.36|44.06|44.38|44.08|44.38|44.08|44.36|44.06|2
1730415710000|2024-10-31 23:01:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730415730000|2024-10-31 23:02:10|44.36|44.06|44.34|44.04|44.36|44.06|44.34|44.04|3
1730415740000|2024-10-31 23:02:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415750000|2024-10-31 23:02:30|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730415780000|2024-10-31 23:03:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415790000|2024-10-31 23:03:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415810000|2024-10-31 23:03:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415830000|2024-10-31 23:03:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415840000|2024-10-31 23:04:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730415860000|2024-10-31 23:04:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730415880000|2024-10-31 23:04:40|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730415900000|2024-10-31 23:05:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730415910000|2024-10-31 23:05:10|44.36|44.06|44.34|44.04|44.36|44.06|44.34|44.04|3
1730415920000|2024-10-31 23:05:20|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|2
1730415930000|2024-10-31 23:05:30|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730415950000|2024-10-31 23:05:50|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730415960000|2024-10-31 23:06:00|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730416000000|2024-10-31 23:06:40|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730416020000|2024-10-31 23:07:00|44.28|43.98|44.26|43.96|44.28|43.98|44.26|43.96|3
1730416030000|2024-10-31 23:07:10|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730416070000|2024-10-31 23:07:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730416090000|2024-10-31 23:08:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730416100000|2024-10-31 23:08:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730416110000|2024-10-31 23:08:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730416220000|2024-10-31 23:10:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730416350000|2024-10-31 23:12:30|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730416360000|2024-10-31 23:12:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730416370000|2024-10-31 23:12:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1730416450000|2024-10-31 23:14:10|44.31|44.01|44.33|44.03|44.33|44.03|44.31|44.01|2
1730416500000|2024-10-31 23:15:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730416520000|2024-10-31 23:15:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730416530000|2024-10-31 23:15:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730416540000|2024-10-31 23:15:40|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730416550000|2024-10-31 23:15:50|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730416560000|2024-10-31 23:16:00|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730416570000|2024-10-31 23:16:10|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730416590000|2024-10-31 23:16:30|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730416620000|2024-10-31 23:17:00|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730416630000|2024-10-31 23:17:10|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730416640000|2024-10-31 23:17:20|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730416650000|2024-10-31 23:17:30|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730416710000|2024-10-31 23:18:30|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730416720000|2024-10-31 23:18:40|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1730416790000|2024-10-31 23:19:50|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730416800000|2024-10-31 23:20:00|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730416810000|2024-10-31 23:20:10|44.4|44.1|44.41|44.11|44.41|44.11|44.39|44.09|4
1730416820000|2024-10-31 23:20:20|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730416840000|2024-10-31 23:20:40|44.42|44.12|44.44|44.14|44.44|44.14|44.42|44.12|2
1730416890000|2024-10-31 23:21:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730416920000|2024-10-31 23:22:00|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730416940000|2024-10-31 23:22:20|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730416950000|2024-10-31 23:22:30|44.42|44.12|44.41|44.11|44.42|44.12|44.41|44.11|2
1730416960000|2024-10-31 23:22:40|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730416980000|2024-10-31 23:23:00|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417010000|2024-10-31 23:23:30|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417050000|2024-10-31 23:24:10|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730417060000|2024-10-31 23:24:20|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417070000|2024-10-31 23:24:30|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417100000|2024-10-31 23:25:00|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730417120000|2024-10-31 23:25:20|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417160000|2024-10-31 23:26:00|44.42|44.12|44.44|44.14|44.44|44.14|44.42|44.12|2
1730417170000|2024-10-31 23:26:10|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1730417180000|2024-10-31 23:26:20|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1730417190000|2024-10-31 23:26:30|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417220000|2024-10-31 23:27:00|44.41|44.11|44.41|44.11|44.41|44.11|44.4|44.1|3
1730417230000|2024-10-31 23:27:10|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417240000|2024-10-31 23:27:20|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417250000|2024-10-31 23:27:30|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417270000|2024-10-31 23:27:50|44.39|44.09|44.42|44.12|44.42|44.12|44.39|44.09|6
1730417280000|2024-10-31 23:28:00|44.41|44.11|44.41|44.11|44.42|44.12|44.41|44.11|3
1730417290000|2024-10-31 23:28:10|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417300000|2024-10-31 23:28:20|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|4
1730417310000|2024-10-31 23:28:30|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|5
1730417330000|2024-10-31 23:28:50|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417360000|2024-10-31 23:29:20|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1730417370000|2024-10-31 23:29:30|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730417400000|2024-10-31 23:30:00|44.42|44.12|44.41|44.11|44.42|44.12|44.4|44.1|4
1730417420000|2024-10-31 23:30:20|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417430000|2024-10-31 23:30:30|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730417440000|2024-10-31 23:30:40|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417470000|2024-10-31 23:31:10|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730417500000|2024-10-31 23:31:40|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730417530000|2024-10-31 23:32:10|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417540000|2024-10-31 23:32:20|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417570000|2024-10-31 23:32:50|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417620000|2024-10-31 23:33:40|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|3
1730417630000|2024-10-31 23:33:50|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730417650000|2024-10-31 23:34:10|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730417690000|2024-10-31 23:34:50|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730417700000|2024-10-31 23:35:00|44.42|44.12|44.4|44.1|44.42|44.12|44.4|44.1|3
1730417730000|2024-10-31 23:35:30|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417740000|2024-10-31 23:35:40|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|2
1730417780000|2024-10-31 23:36:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730417800000|2024-10-31 23:36:40|44.41|44.11|44.42|44.12|44.43|44.13|44.41|44.11|3
1730417820000|2024-10-31 23:37:00|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730417830000|2024-10-31 23:37:10|44.4|44.1|44.41|44.11|44.42|44.12|44.39|44.09|4
1730417840000|2024-10-31 23:37:20|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730417850000|2024-10-31 23:37:30|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730417970000|2024-10-31 23:39:30|44.38|44.08|44.36|44.06|44.38|44.08|44.36|44.06|3
1730418050000|2024-10-31 23:40:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730418060000|2024-10-31 23:41:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730418070000|2024-10-31 23:41:10|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730418100000|2024-10-31 23:41:40|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730418120000|2024-10-31 23:42:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730418130000|2024-10-31 23:42:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730418140000|2024-10-31 23:42:20|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|3
1730418150000|2024-10-31 23:42:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730418170000|2024-10-31 23:42:50|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730418360000|2024-10-31 23:46:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730418370000|2024-10-31 23:46:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730418500000|2024-10-31 23:48:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418510000|2024-10-31 23:48:30|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730418520000|2024-10-31 23:48:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418530000|2024-10-31 23:48:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730418590000|2024-10-31 23:49:50|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730418600000|2024-10-31 23:50:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730418610000|2024-10-31 23:50:10|44.34|44.04|44.35|44.05|44.36|44.06|44.34|44.04|6
1730418620000|2024-10-31 23:50:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418640000|2024-10-31 23:50:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730418660000|2024-10-31 23:51:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418670000|2024-10-31 23:51:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730418840000|2024-10-31 23:54:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418940000|2024-10-31 23:55:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730418950000|2024-10-31 23:55:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730418980000|2024-10-31 23:56:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730419000000|2024-10-31 23:56:40|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730419010000|2024-10-31 23:56:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419140000|2024-10-31 23:59:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419150000|2024-10-31 23:59:10|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730419160000|2024-10-31 23:59:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419170000|2024-10-31 23:59:30|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419190000|2024-10-31 23:59:50|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730419200000|2024-11-01 00:00:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730419250000|2024-11-01 00:00:50|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419260000|2024-11-01 00:01:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419290000|2024-11-01 00:01:30|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419310000|2024-11-01 00:01:50|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730419320000|2024-11-01 00:02:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730419340000|2024-11-01 00:02:20|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730419350000|2024-11-01 00:02:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|4
1730419360000|2024-11-01 00:02:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419370000|2024-11-01 00:02:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419380000|2024-11-01 00:03:00|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730419400000|2024-11-01 00:03:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419410000|2024-11-01 00:03:30|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730419450000|2024-11-01 00:04:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419470000|2024-11-01 00:04:30|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730419500000|2024-11-01 00:05:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419520000|2024-11-01 00:05:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730419560000|2024-11-01 00:06:00|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730419590000|2024-11-01 00:06:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419600000|2024-11-01 00:06:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419610000|2024-11-01 00:06:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730419620000|2024-11-01 00:07:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419630000|2024-11-01 00:07:10|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730419660000|2024-11-01 00:07:40|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730419690000|2024-11-01 00:08:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419700000|2024-11-01 00:08:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419710000|2024-11-01 00:08:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1730419740000|2024-11-01 00:09:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730419750000|2024-11-01 00:09:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730419810000|2024-11-01 00:10:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730419830000|2024-11-01 00:10:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730419870000|2024-11-01 00:11:10|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730419890000|2024-11-01 00:11:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730419940000|2024-11-01 00:12:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730419970000|2024-11-01 00:12:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730419990000|2024-11-01 00:13:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730420010000|2024-11-01 00:13:30|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730420020000|2024-11-01 00:13:40|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1730420030000|2024-11-01 00:13:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730420040000|2024-11-01 00:14:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730420090000|2024-11-01 00:14:50|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730420110000|2024-11-01 00:15:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730420120000|2024-11-01 00:15:20|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730420150000|2024-11-01 00:15:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730420160000|2024-11-01 00:16:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730420200000|2024-11-01 00:16:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730420240000|2024-11-01 00:17:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730420280000|2024-11-01 00:18:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730420320000|2024-11-01 00:18:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1730420350000|2024-11-01 00:19:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730420380000|2024-11-01 00:19:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1730420390000|2024-11-01 00:19:50|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730420400000|2024-11-01 00:20:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730420410000|2024-11-01 00:20:10|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730420430000|2024-11-01 00:20:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730420440000|2024-11-01 00:20:40|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730420450000|2024-11-01 00:20:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730420460000|2024-11-01 00:21:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730420470000|2024-11-01 00:21:10|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730420530000|2024-11-01 00:22:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730420540000|2024-11-01 00:22:20|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|4
1730420630000|2024-11-01 00:23:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1730420730000|2024-11-01 00:25:30|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730420750000|2024-11-01 00:25:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730420760000|2024-11-01 00:26:00|44.33|44.03|44.31|44.01|44.33|44.03|44.31|44.01|3
1730420770000|2024-11-01 00:26:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730420780000|2024-11-01 00:26:20|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730420790000|2024-11-01 00:26:30|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730420810000|2024-11-01 00:26:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730420820000|2024-11-01 00:27:00|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730420840000|2024-11-01 00:27:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730420850000|2024-11-01 00:27:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730420860000|2024-11-01 00:27:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730420880000|2024-11-01 00:28:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730420960000|2024-11-01 00:29:20|44.33|44.03|44.31|44.01|44.33|44.03|44.31|44.01|3
1730420980000|2024-11-01 00:29:40|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730420990000|2024-11-01 00:29:50|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730421010000|2024-11-01 00:30:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730421030000|2024-11-01 00:30:30|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730421040000|2024-11-01 00:30:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730421060000|2024-11-01 00:31:00|44.31|44.01|44.3|44|44.32|44.02|44.3|44|4
1730421070000|2024-11-01 00:31:10|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|5
1730421080000|2024-11-01 00:31:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730421100000|2024-11-01 00:31:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1730421120000|2024-11-01 00:32:00|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730421130000|2024-11-01 00:32:10|44.34|44.04|44.34|44.04|44.35|44.05|44.34|44.04|7
1730421140000|2024-11-01 00:32:20|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|5
1730421150000|2024-11-01 00:32:30|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730421170000|2024-11-01 00:32:50|44.35|44.05|44.31|44.01|44.35|44.05|44.31|44.01|4
1730421180000|2024-11-01 00:33:00|44.3|44|44.22|43.92|44.3|44|44.22|43.92|6
1730421220000|2024-11-01 00:33:40|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|3
1730421230000|2024-11-01 00:33:50|44.2|43.9|44.24|43.94|44.24|43.94|44.2|43.9|7
1730421240000|2024-11-01 00:34:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730421250000|2024-11-01 00:34:10|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730421260000|2024-11-01 00:34:20|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|4
1730421270000|2024-11-01 00:34:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730421280000|2024-11-01 00:34:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730421300000|2024-11-01 00:35:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730421310000|2024-11-01 00:35:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730421340000|2024-11-01 00:35:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730421360000|2024-11-01 00:36:00|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730421380000|2024-11-01 00:36:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730421390000|2024-11-01 00:36:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730421430000|2024-11-01 00:37:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730421440000|2024-11-01 00:37:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730421460000|2024-11-01 00:37:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730421480000|2024-11-01 00:38:00|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730421500000|2024-11-01 00:38:20|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730421510000|2024-11-01 00:38:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730421520000|2024-11-01 00:38:40|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730421530000|2024-11-01 00:38:50|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730421550000|2024-11-01 00:39:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730421560000|2024-11-01 00:39:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730421580000|2024-11-01 00:39:40|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|4
1730421590000|2024-11-01 00:39:50|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|6
1730421610000|2024-11-01 00:40:10|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|5
1730421620000|2024-11-01 00:40:20|44.24|43.94|44.26|43.96|44.27|43.97|44.23|43.93|5
1730421630000|2024-11-01 00:40:30|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730421640000|2024-11-01 00:40:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730421650000|2024-11-01 00:40:50|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1730421670000|2024-11-01 00:41:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730421680000|2024-11-01 00:41:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730421690000|2024-11-01 00:41:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1730421700000|2024-11-01 00:41:40|44.31|44.01|44.3|44|44.31|44.01|44.3|44|4
1730421720000|2024-11-01 00:42:00|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730421730000|2024-11-01 00:42:10|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730421740000|2024-11-01 00:42:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730421760000|2024-11-01 00:42:40|44.36|44.06|44.32|44.02|44.36|44.06|44.32|44.02|4
1730421780000|2024-11-01 00:43:00|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730421790000|2024-11-01 00:43:10|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730421800000|2024-11-01 00:43:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730421830000|2024-11-01 00:43:50|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730421840000|2024-11-01 00:44:00|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730421850000|2024-11-01 00:44:10|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730421870000|2024-11-01 00:44:30|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730421880000|2024-11-01 00:44:40|44.31|44.01|44.31|44.01|44.32|44.02|44.31|44.01|3
1730421890000|2024-11-01 00:44:50|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730421900000|2024-11-01 00:45:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730421910000|2024-11-01 00:45:10|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730421930000|2024-11-01 00:45:30|44.29|43.99|44.28|43.98|44.29|43.99|44.27|43.97|4
1730421950000|2024-11-01 00:45:50|44.27|43.97|44.26|43.96|44.28|43.98|44.26|43.96|4
1730421960000|2024-11-01 00:46:00|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730422000000|2024-11-01 00:46:40|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730422020000|2024-11-01 00:47:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730422030000|2024-11-01 00:47:10|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730422040000|2024-11-01 00:47:20|44.31|44.01|44.3|44|44.32|44.02|44.3|44|4
1730422050000|2024-11-01 00:47:30|44.31|44.01|44.3|44|44.31|44.01|44.29|43.99|8
1730422060000|2024-11-01 00:47:40|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730422070000|2024-11-01 00:47:50|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730422080000|2024-11-01 00:48:00|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730422090000|2024-11-01 00:48:10|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730422100000|2024-11-01 00:48:20|44.31|44.01|44.31|44.01|44.32|44.02|44.31|44.01|5
1730422120000|2024-11-01 00:48:40|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730422140000|2024-11-01 00:49:00|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730422150000|2024-11-01 00:49:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730422160000|2024-11-01 00:49:20|44.35|44.05|44.34|44.04|44.36|44.06|44.34|44.04|4
1730422180000|2024-11-01 00:49:40|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730422190000|2024-11-01 00:49:50|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730422200000|2024-11-01 00:50:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730422210000|2024-11-01 00:50:10|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730422220000|2024-11-01 00:50:20|44.33|44.03|44.29|43.99|44.33|44.03|44.29|43.99|7
1730422230000|2024-11-01 00:50:30|44.3|44|44.3|44|44.3|44|44.29|43.99|5
1730422240000|2024-11-01 00:50:40|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1730422250000|2024-11-01 00:50:50|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730422260000|2024-11-01 00:51:00|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730422270000|2024-11-01 00:51:10|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730422280000|2024-11-01 00:51:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730422290000|2024-11-01 00:51:30|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730422310000|2024-11-01 00:51:50|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730422330000|2024-11-01 00:52:10|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730422340000|2024-11-01 00:52:20|44.29|43.99|44.3|44|44.3|44|44.29|43.99|4
1730422350000|2024-11-01 00:52:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730422360000|2024-11-01 00:52:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730422370000|2024-11-01 00:52:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730422380000|2024-11-01 00:53:00|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1730422390000|2024-11-01 00:53:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730422440000|2024-11-01 00:54:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730422450000|2024-11-01 00:54:10|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|4
1730422460000|2024-11-01 00:54:20|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730422490000|2024-11-01 00:54:50|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|5
1730422500000|2024-11-01 00:55:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730422530000|2024-11-01 00:55:30|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730422550000|2024-11-01 00:55:50|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|4
1730422560000|2024-11-01 00:56:00|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730422670000|2024-11-01 00:57:50|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730422680000|2024-11-01 00:58:00|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730422690000|2024-11-01 00:58:10|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|2
1730422720000|2024-11-01 00:58:40|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1730422750000|2024-11-01 00:59:10|44.19|43.89|44.19|43.89|44.19|43.89|44.18|43.88|3
1730422760000|2024-11-01 00:59:20|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|7
1730422770000|2024-11-01 00:59:30|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730422800000|2024-11-01 01:00:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730422830000|2024-11-01 01:00:30|44.16|43.86|44.11|43.81|44.16|43.86|44.11|43.81|4
1730422840000|2024-11-01 01:00:40|44.12|43.82|44.1|43.8|44.12|43.82|44.1|43.8|3
1730422870000|2024-11-01 01:01:10|44.11|43.81|44.15|43.85|44.15|43.85|44.11|43.81|3
1730422880000|2024-11-01 01:01:20|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1730422900000|2024-11-01 01:01:40|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730422920000|2024-11-01 01:02:00|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730422930000|2024-11-01 01:02:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730422940000|2024-11-01 01:02:20|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730422980000|2024-11-01 01:03:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730422990000|2024-11-01 01:03:10|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730423000000|2024-11-01 01:03:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730423010000|2024-11-01 01:03:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730423020000|2024-11-01 01:03:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730423030000|2024-11-01 01:03:50|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1730423040000|2024-11-01 01:04:00|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730423050000|2024-11-01 01:04:10|44.11|43.81|44.14|43.84|44.14|43.84|44.11|43.81|2
1730423060000|2024-11-01 01:04:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730423070000|2024-11-01 01:04:30|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|2
1730423080000|2024-11-01 01:04:40|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730423090000|2024-11-01 01:04:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730423100000|2024-11-01 01:05:00|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730423110000|2024-11-01 01:05:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730423130000|2024-11-01 01:05:30|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730423140000|2024-11-01 01:05:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730423160000|2024-11-01 01:06:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423180000|2024-11-01 01:06:20|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730423190000|2024-11-01 01:06:30|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730423240000|2024-11-01 01:07:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730423270000|2024-11-01 01:07:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423280000|2024-11-01 01:08:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423290000|2024-11-01 01:08:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423340000|2024-11-01 01:09:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730423350000|2024-11-01 01:09:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730423370000|2024-11-01 01:09:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730423380000|2024-11-01 01:09:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423390000|2024-11-01 01:09:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423420000|2024-11-01 01:10:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423460000|2024-11-01 01:11:00|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730423470000|2024-11-01 01:11:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423480000|2024-11-01 01:11:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730423510000|2024-11-01 01:11:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423560000|2024-11-01 01:12:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423580000|2024-11-01 01:13:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730423600000|2024-11-01 01:13:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730423630000|2024-11-01 01:13:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423640000|2024-11-01 01:14:00|44.19|43.89|44.19|43.89|44.19|43.89|44.18|43.88|3
1730423650000|2024-11-01 01:14:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730423660000|2024-11-01 01:14:20|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|7
1730423670000|2024-11-01 01:14:30|44.18|43.88|44.18|43.88|44.18|43.88|44.17|43.87|5
1730423690000|2024-11-01 01:14:50|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730423700000|2024-11-01 01:15:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730423750000|2024-11-01 01:15:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730423820000|2024-11-01 01:17:00|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730423830000|2024-11-01 01:17:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730423840000|2024-11-01 01:17:20|44.13|43.83|44.14|43.84|44.15|43.85|44.13|43.83|4
1730423870000|2024-11-01 01:17:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730423880000|2024-11-01 01:18:00|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730423940000|2024-11-01 01:19:00|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730423950000|2024-11-01 01:19:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730423960000|2024-11-01 01:19:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730423980000|2024-11-01 01:19:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730424000000|2024-11-01 01:20:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730424020000|2024-11-01 01:20:20|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730424030000|2024-11-01 01:20:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730424050000|2024-11-01 01:20:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730424080000|2024-11-01 01:21:20|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730424090000|2024-11-01 01:21:30|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730424120000|2024-11-01 01:22:00|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730424130000|2024-11-01 01:22:10|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730424140000|2024-11-01 01:22:20|44|43.7|44|43.7|44|43.7|44|43.7|1
1730424150000|2024-11-01 01:22:30|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730424190000|2024-11-01 01:23:10|44|43.7|44|43.7|44|43.7|44|43.7|1
1730424200000|2024-11-01 01:23:20|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730424210000|2024-11-01 01:23:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730424240000|2024-11-01 01:24:00|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1730424250000|2024-11-01 01:24:10|44|43.7|44|43.7|44|43.7|44|43.7|1
1730424260000|2024-11-01 01:24:20|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730424270000|2024-11-01 01:24:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730424310000|2024-11-01 01:25:10|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730424320000|2024-11-01 01:25:20|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730424330000|2024-11-01 01:25:30|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|5
1730424340000|2024-11-01 01:25:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1730424360000|2024-11-01 01:26:00|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730424370000|2024-11-01 01:26:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730424380000|2024-11-01 01:26:20|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730424390000|2024-11-01 01:26:30|43.93|43.63|43.96|43.66|43.96|43.66|43.93|43.63|4
1730424400000|2024-11-01 01:26:40|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730424440000|2024-11-01 01:27:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730424450000|2024-11-01 01:27:30|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730424480000|2024-11-01 01:28:00|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730424490000|2024-11-01 01:28:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730424500000|2024-11-01 01:28:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730424510000|2024-11-01 01:28:30|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730424600000|2024-11-01 01:30:00|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730424610000|2024-11-01 01:30:10|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730424620000|2024-11-01 01:30:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730424630000|2024-11-01 01:30:30|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730424640000|2024-11-01 01:30:40|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730424660000|2024-11-01 01:31:00|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730424670000|2024-11-01 01:31:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730424680000|2024-11-01 01:31:20|43.94|43.64|43.92|43.62|43.94|43.64|43.91|43.61|5
1730424690000|2024-11-01 01:31:30|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730424700000|2024-11-01 01:31:40|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730424710000|2024-11-01 01:31:50|43.92|43.62|43.88|43.58|43.92|43.62|43.88|43.58|5
1730424720000|2024-11-01 01:32:00|43.87|43.57|43.9|43.6|43.9|43.6|43.87|43.57|4
1730424730000|2024-11-01 01:32:10|43.91|43.61|43.95|43.65|43.95|43.65|43.91|43.61|4
1730424740000|2024-11-01 01:32:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730424750000|2024-11-01 01:32:30|43.95|43.65|43.88|43.58|43.95|43.65|43.88|43.58|7
1730424760000|2024-11-01 01:32:40|43.87|43.57|43.85|43.55|43.88|43.58|43.84|43.54|9
1730424770000|2024-11-01 01:32:50|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730424780000|2024-11-01 01:33:00|43.84|43.54|43.77|43.47|43.84|43.54|43.77|43.47|6
1730424790000|2024-11-01 01:33:10|43.75|43.45|43.75|43.45|43.75|43.45|43.69|43.39|9
1730424800000|2024-11-01 01:33:20|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730424810000|2024-11-01 01:33:30|43.75|43.45|43.79|43.49|43.79|43.49|43.75|43.45|4
1730424820000|2024-11-01 01:33:40|43.8|43.5|43.84|43.54|43.84|43.54|43.8|43.5|4
1730424830000|2024-11-01 01:33:50|43.87|43.57|43.89|43.59|43.89|43.59|43.86|43.56|4
1730424840000|2024-11-01 01:34:00|43.9|43.6|43.95|43.65|43.95|43.65|43.89|43.59|5
1730424850000|2024-11-01 01:34:10|43.96|43.66|43.91|43.61|43.96|43.66|43.91|43.61|6
1730424860000|2024-11-01 01:34:20|43.9|43.6|43.93|43.63|43.93|43.63|43.9|43.6|4
1730424870000|2024-11-01 01:34:30|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730424880000|2024-11-01 01:34:40|43.93|43.63|43.92|43.62|43.93|43.63|43.91|43.61|6
1730424890000|2024-11-01 01:34:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730424900000|2024-11-01 01:35:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730424910000|2024-11-01 01:35:10|43.97|43.67|44|43.7|44|43.7|43.97|43.67|2
1730424920000|2024-11-01 01:35:20|44.01|43.71|44|43.7|44.03|43.73|44|43.7|7
1730424930000|2024-11-01 01:35:30|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730424940000|2024-11-01 01:35:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730424950000|2024-11-01 01:35:50|44|43.7|44.04|43.74|44.04|43.74|44|43.7|3
1730424960000|2024-11-01 01:36:00|44.05|43.75|44.03|43.73|44.06|43.76|44.01|43.71|7
1730424970000|2024-11-01 01:36:10|44.04|43.74|44.04|43.74|44.04|43.74|44.02|43.72|7
1730424980000|2024-11-01 01:36:20|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|4
1730424990000|2024-11-01 01:36:30|44.06|43.76|44.1|43.8|44.1|43.8|44.06|43.76|7
1730425000000|2024-11-01 01:36:40|44.09|43.79|44.11|43.81|44.11|43.81|44.09|43.79|3
1730425010000|2024-11-01 01:36:50|44.1|43.8|44.08|43.78|44.1|43.8|44.07|43.77|5
1730425020000|2024-11-01 01:37:00|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730425030000|2024-11-01 01:37:10|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|5
1730425040000|2024-11-01 01:37:20|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730425050000|2024-11-01 01:37:30|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730425060000|2024-11-01 01:37:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730425070000|2024-11-01 01:37:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730425090000|2024-11-01 01:38:10|44.05|43.75|44.07|43.77|44.07|43.77|44.05|43.75|3
1730425100000|2024-11-01 01:38:20|44.08|43.78|44.09|43.79|44.09|43.79|44.07|43.77|4
1730425110000|2024-11-01 01:38:30|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|4
1730425120000|2024-11-01 01:38:40|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730425130000|2024-11-01 01:38:50|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730425140000|2024-11-01 01:39:00|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730425150000|2024-11-01 01:39:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730425160000|2024-11-01 01:39:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730425170000|2024-11-01 01:39:30|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730425180000|2024-11-01 01:39:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730425190000|2024-11-01 01:39:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730425200000|2024-11-01 01:40:00|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730425210000|2024-11-01 01:40:10|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730425220000|2024-11-01 01:40:20|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730425230000|2024-11-01 01:40:30|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730425240000|2024-11-01 01:40:40|44.1|43.8|44.07|43.77|44.1|43.8|44.07|43.77|4
1730425250000|2024-11-01 01:40:50|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730425260000|2024-11-01 01:41:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730425270000|2024-11-01 01:41:10|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730425280000|2024-11-01 01:41:20|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|3
1730425290000|2024-11-01 01:41:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730425300000|2024-11-01 01:41:40|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730425310000|2024-11-01 01:41:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730425320000|2024-11-01 01:42:00|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730425330000|2024-11-01 01:42:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730425350000|2024-11-01 01:42:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730425370000|2024-11-01 01:42:50|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730425380000|2024-11-01 01:43:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730425390000|2024-11-01 01:43:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730425420000|2024-11-01 01:43:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730425450000|2024-11-01 01:44:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730425460000|2024-11-01 01:44:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730425470000|2024-11-01 01:44:30|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730425480000|2024-11-01 01:44:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730425490000|2024-11-01 01:44:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730425500000|2024-11-01 01:45:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730425510000|2024-11-01 01:45:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730425520000|2024-11-01 01:45:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730425530000|2024-11-01 01:45:30|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|6
1730425540000|2024-11-01 01:45:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730425560000|2024-11-01 01:46:00|44.17|43.87|44.2|43.9|44.2|43.9|44.17|43.87|4
1730425570000|2024-11-01 01:46:10|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730425580000|2024-11-01 01:46:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730425590000|2024-11-01 01:46:30|44.22|43.92|44.19|43.89|44.22|43.92|44.19|43.89|4
1730425610000|2024-11-01 01:46:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730425620000|2024-11-01 01:47:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730425640000|2024-11-01 01:47:20|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730425660000|2024-11-01 01:47:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730425680000|2024-11-01 01:48:00|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730425690000|2024-11-01 01:48:10|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730425700000|2024-11-01 01:48:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730425710000|2024-11-01 01:48:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730425720000|2024-11-01 01:48:40|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730425740000|2024-11-01 01:49:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730425760000|2024-11-01 01:49:20|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730425770000|2024-11-01 01:49:30|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730425780000|2024-11-01 01:49:40|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730425800000|2024-11-01 01:50:00|44.06|43.76|44.03|43.73|44.06|43.76|44.03|43.73|4
1730425810000|2024-11-01 01:50:10|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730425820000|2024-11-01 01:50:20|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730425830000|2024-11-01 01:50:30|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730425840000|2024-11-01 01:50:40|43.98|43.68|43.95|43.65|43.98|43.68|43.95|43.65|4
1730425850000|2024-11-01 01:50:50|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730425860000|2024-11-01 01:51:00|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730425870000|2024-11-01 01:51:10|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|4
1730425880000|2024-11-01 01:51:20|43.98|43.68|44|43.7|44|43.7|43.97|43.67|3
1730425890000|2024-11-01 01:51:30|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|5
1730425900000|2024-11-01 01:51:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730425910000|2024-11-01 01:51:50|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|8
1730425920000|2024-11-01 01:52:00|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|5
1730425940000|2024-11-01 01:52:20|44.04|43.74|44.06|43.76|44.06|43.76|44.04|43.74|3
1730425950000|2024-11-01 01:52:30|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730425960000|2024-11-01 01:52:40|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730425970000|2024-11-01 01:52:50|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730425980000|2024-11-01 01:53:00|44.04|43.74|44.01|43.71|44.04|43.74|44.01|43.71|4
1730425990000|2024-11-01 01:53:10|44|43.7|44.02|43.72|44.02|43.72|44|43.7|6
1730426000000|2024-11-01 01:53:20|44.01|43.71|44.02|43.72|44.02|43.72|43.99|43.69|5
1730426010000|2024-11-01 01:53:30|44.01|43.71|44|43.7|44.01|43.71|43.99|43.69|6
1730426020000|2024-11-01 01:53:40|43.99|43.69|44|43.7|44|43.7|43.99|43.69|10
1730426030000|2024-11-01 01:53:50|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730426040000|2024-11-01 01:54:00|44|43.7|44|43.7|44|43.7|43.99|43.69|3
1730426050000|2024-11-01 01:54:10|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730426060000|2024-11-01 01:54:20|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730426070000|2024-11-01 01:54:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730426080000|2024-11-01 01:54:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730426090000|2024-11-01 01:54:50|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1730426110000|2024-11-01 01:55:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730426120000|2024-11-01 01:55:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730426130000|2024-11-01 01:55:30|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730426160000|2024-11-01 01:56:00|43.97|43.67|43.95|43.65|43.97|43.67|43.95|43.65|3
1730426170000|2024-11-01 01:56:10|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730426180000|2024-11-01 01:56:20|43.93|43.63|43.91|43.61|43.94|43.64|43.9|43.6|9
1730426190000|2024-11-01 01:56:30|43.92|43.62|43.93|43.63|43.94|43.64|43.92|43.62|3
1730426200000|2024-11-01 01:56:40|43.92|43.62|43.89|43.59|43.92|43.62|43.89|43.59|3
1730426210000|2024-11-01 01:56:50|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|3
1730426220000|2024-11-01 01:57:00|43.87|43.57|43.9|43.6|43.93|43.63|43.87|43.57|9
1730426230000|2024-11-01 01:57:10|43.91|43.61|43.94|43.64|43.94|43.64|43.91|43.61|3
1730426240000|2024-11-01 01:57:20|43.93|43.63|43.91|43.61|43.93|43.63|43.91|43.61|3
1730426250000|2024-11-01 01:57:30|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730426260000|2024-11-01 01:57:40|43.94|43.64|43.92|43.62|43.94|43.64|43.92|43.62|3
1730426270000|2024-11-01 01:57:50|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|2
1730426280000|2024-11-01 01:58:00|43.91|43.61|43.89|43.59|43.91|43.61|43.89|43.59|3
1730426290000|2024-11-01 01:58:10|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730426300000|2024-11-01 01:58:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730426310000|2024-11-01 01:58:30|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|2
1730426320000|2024-11-01 01:58:40|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730426340000|2024-11-01 01:59:00|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730426350000|2024-11-01 01:59:10|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730426360000|2024-11-01 01:59:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730426370000|2024-11-01 01:59:30|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730426380000|2024-11-01 01:59:40|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730426400000|2024-11-01 02:00:00|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730426410000|2024-11-01 02:00:10|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730426420000|2024-11-01 02:00:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730426430000|2024-11-01 02:00:30|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730426440000|2024-11-01 02:00:40|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730426450000|2024-11-01 02:00:50|44|43.7|43.98|43.68|44|43.7|43.98|43.68|3
1730426460000|2024-11-01 02:01:00|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730426470000|2024-11-01 02:01:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730426490000|2024-11-01 02:01:30|43.96|43.66|43.93|43.63|43.96|43.66|43.93|43.63|2
1730426500000|2024-11-01 02:01:40|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730426520000|2024-11-01 02:02:00|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|4
1730426540000|2024-11-01 02:02:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730426550000|2024-11-01 02:02:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730426560000|2024-11-01 02:02:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730426580000|2024-11-01 02:03:00|43.95|43.65|43.89|43.59|43.95|43.65|43.89|43.59|4
1730426590000|2024-11-01 02:03:10|43.88|43.58|43.84|43.54|43.88|43.58|43.84|43.54|4
1730426600000|2024-11-01 02:03:20|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730426610000|2024-11-01 02:03:30|43.83|43.53|43.77|43.47|43.83|43.53|43.77|43.47|5
1730426620000|2024-11-01 02:03:40|43.76|43.46|43.74|43.44|43.76|43.46|43.73|43.43|7
1730426630000|2024-11-01 02:03:50|43.73|43.43|43.7|43.4|43.74|43.44|43.7|43.4|6
1730426640000|2024-11-01 02:04:00|43.72|43.42|43.77|43.47|43.77|43.47|43.72|43.42|6
1730426650000|2024-11-01 02:04:10|43.78|43.48|43.77|43.47|43.78|43.48|43.76|43.46|8
1730426660000|2024-11-01 02:04:20|43.76|43.46|43.72|43.42|43.76|43.46|43.71|43.41|7
1730426670000|2024-11-01 02:04:30|43.73|43.43|43.76|43.46|43.76|43.46|43.71|43.41|7
1730426680000|2024-11-01 02:04:40|43.75|43.45|43.71|43.41|43.75|43.45|43.71|43.41|5
1730426690000|2024-11-01 02:04:50|43.7|43.4|43.68|43.38|43.7|43.4|43.65|43.35|7
1730426700000|2024-11-01 02:05:00|43.69|43.39|43.77|43.47|43.78|43.48|43.69|43.39|12
1730426710000|2024-11-01 02:05:10|43.78|43.48|43.79|43.49|43.8|43.5|43.77|43.47|10
1730426720000|2024-11-01 02:05:20|43.8|43.5|43.8|43.5|43.8|43.5|43.78|43.48|9
1730426730000|2024-11-01 02:05:30|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|5
1730426740000|2024-11-01 02:05:40|43.78|43.48|43.78|43.48|43.78|43.48|43.76|43.46|5
1730426750000|2024-11-01 02:05:50|43.79|43.49|43.8|43.5|43.81|43.51|43.79|43.49|6
1730426760000|2024-11-01 02:06:00|43.81|43.51|43.79|43.49|43.81|43.51|43.79|43.49|3
1730426770000|2024-11-01 02:06:10|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|3
1730426780000|2024-11-01 02:06:20|43.77|43.47|43.76|43.46|43.78|43.48|43.76|43.46|6
1730426790000|2024-11-01 02:06:30|43.75|43.45|43.78|43.48|43.78|43.48|43.75|43.45|3
1730426800000|2024-11-01 02:06:40|43.77|43.47|43.72|43.42|43.77|43.47|43.72|43.42|4
1730426810000|2024-11-01 02:06:50|43.71|43.41|43.67|43.37|43.71|43.41|43.67|43.37|4
1730426820000|2024-11-01 02:07:00|43.68|43.38|43.74|43.44|43.74|43.44|43.68|43.38|8
1730426830000|2024-11-01 02:07:10|43.73|43.43|43.69|43.39|43.73|43.43|43.69|43.39|9
1730426850000|2024-11-01 02:07:30|43.7|43.4|43.74|43.44|43.74|43.44|43.7|43.4|4
1730426860000|2024-11-01 02:07:40|43.75|43.45|43.72|43.42|43.75|43.45|43.72|43.42|4
1730426870000|2024-11-01 02:07:50|43.71|43.41|43.68|43.38|43.71|43.41|43.68|43.38|4
1730426880000|2024-11-01 02:08:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730426900000|2024-11-01 02:08:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730426910000|2024-11-01 02:08:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730426920000|2024-11-01 02:08:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730426930000|2024-11-01 02:08:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730426940000|2024-11-01 02:09:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730426950000|2024-11-01 02:09:10|43.67|43.37|43.64|43.34|43.69|43.39|43.64|43.34|7
1730426960000|2024-11-01 02:09:20|43.63|43.33|43.59|43.29|43.63|43.33|43.59|43.29|5
1730426970000|2024-11-01 02:09:30|43.6|43.3|43.59|43.29|43.61|43.31|43.59|43.29|6
1730426980000|2024-11-01 02:09:40|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730426990000|2024-11-01 02:09:50|43.58|43.28|43.58|43.28|43.58|43.28|43.57|43.27|5
1730427000000|2024-11-01 02:10:00|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|3
1730427010000|2024-11-01 02:10:10|43.56|43.26|43.54|43.24|43.56|43.26|43.51|43.21|6
1730427020000|2024-11-01 02:10:20|43.53|43.23|43.54|43.24|43.56|43.26|43.53|43.23|5
1730427030000|2024-11-01 02:10:30|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|4
1730427040000|2024-11-01 02:10:40|43.55|43.25|43.46|43.16|43.55|43.25|43.46|43.16|7
1730427050000|2024-11-01 02:10:50|43.47|43.17|43.46|43.16|43.47|43.17|43.46|43.16|2
1730427060000|2024-11-01 02:11:00|43.47|43.17|43.54|43.24|43.55|43.25|43.47|43.17|7
1730427070000|2024-11-01 02:11:10|43.52|43.22|43.58|43.28|43.58|43.28|43.5|43.2|9
1730427080000|2024-11-01 02:11:20|43.59|43.29|43.61|43.31|43.62|43.32|43.59|43.29|9
1730427090000|2024-11-01 02:11:30|43.6|43.3|43.63|43.33|43.63|43.33|43.6|43.3|8
1730427100000|2024-11-01 02:11:40|43.64|43.34|43.64|43.34|43.65|43.35|43.63|43.33|5
1730427110000|2024-11-01 02:11:50|43.63|43.33|43.63|43.33|43.63|43.33|43.61|43.31|5
1730427120000|2024-11-01 02:12:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730427130000|2024-11-01 02:12:10|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730427140000|2024-11-01 02:12:20|43.63|43.33|43.59|43.29|43.63|43.33|43.59|43.29|4
1730427150000|2024-11-01 02:12:30|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|3
1730427160000|2024-11-01 02:12:40|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730427170000|2024-11-01 02:12:50|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730427180000|2024-11-01 02:13:00|43.55|43.25|43.54|43.24|43.55|43.25|43.53|43.23|5
1730427190000|2024-11-01 02:13:10|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|5
1730427200000|2024-11-01 02:13:20|43.51|43.21|43.53|43.23|43.53|43.23|43.5|43.2|5
1730427210000|2024-11-01 02:13:30|43.54|43.24|43.56|43.26|43.57|43.27|43.54|43.24|5
1730427220000|2024-11-01 02:13:40|43.55|43.25|43.53|43.23|43.55|43.25|43.52|43.22|5
1730427230000|2024-11-01 02:13:50|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730427240000|2024-11-01 02:14:00|43.53|43.23|43.5|43.2|43.53|43.23|43.5|43.2|10
1730427250000|2024-11-01 02:14:10|43.49|43.19|43.49|43.19|43.49|43.19|43.48|43.18|3
1730427260000|2024-11-01 02:14:20|43.5|43.2|43.56|43.26|43.56|43.26|43.5|43.2|5
1730427270000|2024-11-01 02:14:30|43.55|43.25|43.58|43.28|43.58|43.28|43.55|43.25|4
1730427280000|2024-11-01 02:14:40|43.59|43.29|43.64|43.34|43.64|43.34|43.59|43.29|8
1730427290000|2024-11-01 02:14:50|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730427300000|2024-11-01 02:15:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730427310000|2024-11-01 02:15:10|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730427320000|2024-11-01 02:15:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730427330000|2024-11-01 02:15:30|43.69|43.39|43.68|43.38|43.69|43.39|43.67|43.37|4
1730427340000|2024-11-01 02:15:40|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730427350000|2024-11-01 02:15:50|43.69|43.39|43.66|43.36|43.69|43.39|43.66|43.36|6
1730427360000|2024-11-01 02:16:00|43.65|43.35|43.66|43.36|43.67|43.37|43.65|43.35|4
1730427370000|2024-11-01 02:16:10|43.67|43.37|43.69|43.39|43.7|43.4|43.67|43.37|5
1730427380000|2024-11-01 02:16:20|43.7|43.4|43.73|43.43|43.73|43.43|43.7|43.4|4
1730427390000|2024-11-01 02:16:30|43.74|43.44|43.77|43.47|43.78|43.48|43.74|43.44|5
1730427400000|2024-11-01 02:16:40|43.76|43.46|43.75|43.45|43.77|43.47|43.75|43.45|4
1730427410000|2024-11-01 02:16:50|43.76|43.46|43.78|43.48|43.78|43.48|43.76|43.46|5
1730427420000|2024-11-01 02:17:00|43.79|43.49|43.77|43.47|43.79|43.49|43.76|43.46|5
1730427430000|2024-11-01 02:17:10|43.76|43.46|43.75|43.45|43.76|43.46|43.74|43.44|4
1730427440000|2024-11-01 02:17:20|43.76|43.46|43.77|43.47|43.79|43.49|43.76|43.46|6
1730427450000|2024-11-01 02:17:30|43.76|43.46|43.77|43.47|43.77|43.47|43.75|43.45|4
1730427460000|2024-11-01 02:17:40|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730427470000|2024-11-01 02:17:50|43.81|43.51|43.86|43.56|43.86|43.56|43.81|43.51|9
1730427480000|2024-11-01 02:18:00|43.85|43.55|43.87|43.57|43.88|43.58|43.85|43.55|3
1730427490000|2024-11-01 02:18:10|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730427500000|2024-11-01 02:18:20|43.87|43.57|43.84|43.54|43.87|43.57|43.84|43.54|4
1730427510000|2024-11-01 02:18:30|43.83|43.53|43.83|43.53|43.84|43.54|43.82|43.52|5
1730427520000|2024-11-01 02:18:40|43.84|43.54|43.83|43.53|43.85|43.55|43.83|43.53|8
1730427530000|2024-11-01 02:18:50|43.84|43.54|43.86|43.56|43.86|43.56|43.83|43.53|4
1730427540000|2024-11-01 02:19:00|43.87|43.57|43.86|43.56|43.88|43.58|43.86|43.56|4
1730427550000|2024-11-01 02:19:10|43.87|43.57|43.9|43.6|43.9|43.6|43.87|43.57|4
1730427560000|2024-11-01 02:19:20|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730427570000|2024-11-01 02:19:30|43.9|43.6|43.91|43.61|43.93|43.63|43.9|43.6|5
1730427580000|2024-11-01 02:19:40|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730427590000|2024-11-01 02:19:50|43.91|43.61|43.91|43.61|43.92|43.62|43.89|43.59|9
1730427600000|2024-11-01 02:20:00|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730427610000|2024-11-01 02:20:10|43.93|43.63|43.93|43.63|43.94|43.64|43.91|43.61|6
1730427620000|2024-11-01 02:20:20|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730427630000|2024-11-01 02:20:30|43.96|43.66|43.95|43.65|43.96|43.66|43.94|43.64|4
1730427640000|2024-11-01 02:20:40|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1730427650000|2024-11-01 02:20:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730427660000|2024-11-01 02:21:00|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730427670000|2024-11-01 02:21:10|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|4
1730427680000|2024-11-01 02:21:20|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730427700000|2024-11-01 02:21:40|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|4
1730427710000|2024-11-01 02:21:50|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|5
1730427720000|2024-11-01 02:22:00|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730427730000|2024-11-01 02:22:10|43.95|43.65|43.95|43.65|43.96|43.66|43.94|43.64|5
1730427740000|2024-11-01 02:22:20|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|5
1730427750000|2024-11-01 02:22:30|43.96|43.66|43.96|43.66|43.97|43.67|43.95|43.65|5
1730427760000|2024-11-01 02:22:40|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730427770000|2024-11-01 02:22:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730427790000|2024-11-01 02:23:10|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730427800000|2024-11-01 02:23:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730427810000|2024-11-01 02:23:30|43.91|43.61|43.9|43.6|43.92|43.62|43.9|43.6|3
1730427820000|2024-11-01 02:23:40|43.91|43.61|43.91|43.61|43.93|43.63|43.9|43.6|9
1730427830000|2024-11-01 02:23:50|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730427840000|2024-11-01 02:24:00|43.88|43.58|43.92|43.62|43.92|43.62|43.88|43.58|4
1730427850000|2024-11-01 02:24:10|43.93|43.63|43.95|43.65|43.95|43.65|43.93|43.63|3
1730427860000|2024-11-01 02:24:20|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730427870000|2024-11-01 02:24:30|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|4
1730427880000|2024-11-01 02:24:40|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730427890000|2024-11-01 02:24:50|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730427900000|2024-11-01 02:25:00|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730427910000|2024-11-01 02:25:10|43.95|43.65|43.93|43.63|43.95|43.65|43.93|43.63|3
1730427920000|2024-11-01 02:25:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730427930000|2024-11-01 02:25:30|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|3
1730427940000|2024-11-01 02:25:40|43.96|43.66|43.94|43.64|43.96|43.66|43.93|43.63|5
1730427950000|2024-11-01 02:25:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730427960000|2024-11-01 02:26:00|43.96|43.66|43.94|43.64|43.96|43.66|43.94|43.64|3
1730427970000|2024-11-01 02:26:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730427980000|2024-11-01 02:26:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730428000000|2024-11-01 02:26:40|43.95|43.65|43.93|43.63|43.95|43.65|43.93|43.63|3
1730428010000|2024-11-01 02:26:50|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730428040000|2024-11-01 02:27:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730428050000|2024-11-01 02:27:30|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730428060000|2024-11-01 02:27:40|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|2
1730428070000|2024-11-01 02:27:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730428080000|2024-11-01 02:28:00|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730428100000|2024-11-01 02:28:20|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|2
1730428110000|2024-11-01 02:28:30|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730428120000|2024-11-01 02:28:40|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730428130000|2024-11-01 02:28:50|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730428150000|2024-11-01 02:29:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730428160000|2024-11-01 02:29:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730428170000|2024-11-01 02:29:30|43.97|43.67|43.99|43.69|43.99|43.69|43.97|43.67|2
1730428180000|2024-11-01 02:29:40|44.01|43.71|44.03|43.73|44.03|43.73|44.01|43.71|2
1730428190000|2024-11-01 02:29:50|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730428200000|2024-11-01 02:30:00|44.02|43.72|44.02|43.72|44.02|43.72|44.01|43.71|3
1730428210000|2024-11-01 02:30:10|44.01|43.71|44.01|43.71|44.02|43.72|44.01|43.71|3
1730428220000|2024-11-01 02:30:20|44|43.7|43.98|43.68|44|43.7|43.98|43.68|3
1730428230000|2024-11-01 02:30:30|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730428240000|2024-11-01 02:30:40|44|43.7|44.02|43.72|44.02|43.72|44|43.7|3
1730428250000|2024-11-01 02:30:50|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730428260000|2024-11-01 02:31:00|44.02|43.72|43.99|43.69|44.02|43.72|43.99|43.69|4
1730428270000|2024-11-01 02:31:10|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|3
1730428280000|2024-11-01 02:31:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730428300000|2024-11-01 02:31:40|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730428310000|2024-11-01 02:31:50|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730428320000|2024-11-01 02:32:00|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730428340000|2024-11-01 02:32:20|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730428350000|2024-11-01 02:32:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730428360000|2024-11-01 02:32:40|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730428380000|2024-11-01 02:33:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730428390000|2024-11-01 02:33:10|43.98|43.68|44.01|43.71|44.01|43.71|43.98|43.68|4
1730428400000|2024-11-01 02:33:20|44.03|43.73|44|43.7|44.03|43.73|44|43.7|4
1730428410000|2024-11-01 02:33:30|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730428420000|2024-11-01 02:33:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730428430000|2024-11-01 02:33:50|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730428440000|2024-11-01 02:34:00|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1730428450000|2024-11-01 02:34:10|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1730428460000|2024-11-01 02:34:20|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|3
1730428470000|2024-11-01 02:34:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730428500000|2024-11-01 02:35:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730428510000|2024-11-01 02:35:10|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730428520000|2024-11-01 02:35:20|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730428530000|2024-11-01 02:35:30|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730428540000|2024-11-01 02:35:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730428550000|2024-11-01 02:35:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730428560000|2024-11-01 02:36:00|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730428570000|2024-11-01 02:36:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730428590000|2024-11-01 02:36:30|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730428610000|2024-11-01 02:36:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730428630000|2024-11-01 02:37:10|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730428640000|2024-11-01 02:37:20|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1730428660000|2024-11-01 02:37:40|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730428670000|2024-11-01 02:37:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730428690000|2024-11-01 02:38:10|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730428700000|2024-11-01 02:38:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730428710000|2024-11-01 02:38:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730428730000|2024-11-01 02:38:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730428750000|2024-11-01 02:39:10|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730428760000|2024-11-01 02:39:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730428770000|2024-11-01 02:39:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730428780000|2024-11-01 02:39:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730428800000|2024-11-01 02:40:00|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730428810000|2024-11-01 02:40:10|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730428820000|2024-11-01 02:40:20|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|3
1730428830000|2024-11-01 02:40:30|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730428840000|2024-11-01 02:40:40|44|43.7|43.99|43.69|44|43.7|43.99|43.69|2
1730428850000|2024-11-01 02:40:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730428860000|2024-11-01 02:41:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730428870000|2024-11-01 02:41:10|44|43.7|44.01|43.71|44.01|43.71|44|43.7|2
1730428880000|2024-11-01 02:41:20|44|43.7|43.97|43.67|44|43.7|43.97|43.67|4
1730428890000|2024-11-01 02:41:30|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730428910000|2024-11-01 02:41:50|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730428920000|2024-11-01 02:42:00|44.01|43.71|43.98|43.68|44.01|43.71|43.98|43.68|4
1730428930000|2024-11-01 02:42:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730428940000|2024-11-01 02:42:20|43.99|43.69|43.98|43.68|44|43.7|43.98|43.68|4
1730428970000|2024-11-01 02:42:50|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|6
1730428980000|2024-11-01 02:43:00|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730428990000|2024-11-01 02:43:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730429000000|2024-11-01 02:43:20|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730429080000|2024-11-01 02:44:40|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730429100000|2024-11-01 02:45:00|43.93|43.63|43.93|43.63|43.94|43.64|43.93|43.63|3
1730429110000|2024-11-01 02:45:10|43.92|43.62|43.92|43.62|43.92|43.62|43.91|43.61|3
1730429120000|2024-11-01 02:45:20|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730429130000|2024-11-01 02:45:30|43.93|43.63|43.93|43.63|43.93|43.63|43.92|43.62|3
1730429140000|2024-11-01 02:45:40|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730429150000|2024-11-01 02:45:50|43.92|43.62|43.91|43.61|43.93|43.63|43.91|43.61|4
1730429160000|2024-11-01 02:46:00|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1730429170000|2024-11-01 02:46:10|43.91|43.61|43.92|43.62|43.92|43.62|43.9|43.6|6
1730429180000|2024-11-01 02:46:20|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730429200000|2024-11-01 02:46:40|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730429210000|2024-11-01 02:46:50|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|10
1730429220000|2024-11-01 02:47:00|43.92|43.62|43.91|43.61|43.93|43.63|43.91|43.61|8
1730429230000|2024-11-01 02:47:10|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730429270000|2024-11-01 02:47:50|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730429280000|2024-11-01 02:48:00|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730429290000|2024-11-01 02:48:10|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730429300000|2024-11-01 02:48:20|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|4
1730429320000|2024-11-01 02:48:40|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730429330000|2024-11-01 02:48:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730429340000|2024-11-01 02:49:00|43.84|43.54|43.85|43.55|43.85|43.55|43.83|43.53|4
1730429400000|2024-11-01 02:50:00|43.82|43.52|43.82|43.52|43.83|43.53|43.8|43.5|9
1730429410000|2024-11-01 02:50:10|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730429420000|2024-11-01 02:50:20|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730429430000|2024-11-01 02:50:30|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|4
1730429460000|2024-11-01 02:51:00|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730429470000|2024-11-01 02:51:10|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730429480000|2024-11-01 02:51:20|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730429490000|2024-11-01 02:51:30|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730429500000|2024-11-01 02:51:40|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730429510000|2024-11-01 02:51:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730429520000|2024-11-01 02:52:00|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730429540000|2024-11-01 02:52:20|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730429570000|2024-11-01 02:52:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730429580000|2024-11-01 02:53:00|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1730429660000|2024-11-01 02:54:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730429690000|2024-11-01 02:54:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|5
1730429710000|2024-11-01 02:55:10|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730429750000|2024-11-01 02:55:50|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730429770000|2024-11-01 02:56:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730429790000|2024-11-01 02:56:30|44.01|43.71|44.03|43.73|44.03|43.73|44.01|43.71|3
1730429800000|2024-11-01 02:56:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730429810000|2024-11-01 02:56:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730429820000|2024-11-01 02:57:00|44.05|43.75|44.06|43.76|44.06|43.76|44.04|43.74|4
1730429830000|2024-11-01 02:57:10|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730429840000|2024-11-01 02:57:20|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730429850000|2024-11-01 02:57:30|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730429870000|2024-11-01 02:57:50|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730429880000|2024-11-01 02:58:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730429890000|2024-11-01 02:58:10|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730429910000|2024-11-01 02:58:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1730429920000|2024-11-01 02:58:40|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1730429930000|2024-11-01 02:58:50|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730429940000|2024-11-01 02:59:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730429950000|2024-11-01 02:59:10|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730429960000|2024-11-01 02:59:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730429980000|2024-11-01 02:59:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730429990000|2024-11-01 02:59:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730430020000|2024-11-01 03:00:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730430030000|2024-11-01 03:00:30|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730430040000|2024-11-01 03:00:40|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730430070000|2024-11-01 03:01:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|4
1730430090000|2024-11-01 03:01:30|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730430100000|2024-11-01 03:01:40|44.02|43.72|44|43.7|44.02|43.72|44|43.7|3
1730430110000|2024-11-01 03:01:50|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|3
1730430120000|2024-11-01 03:02:00|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|5
1730430130000|2024-11-01 03:02:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|5
1730430140000|2024-11-01 03:02:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730430150000|2024-11-01 03:02:30|44.04|43.74|44.03|43.73|44.05|43.75|44.03|43.73|6
1730430160000|2024-11-01 03:02:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730430180000|2024-11-01 03:03:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730430190000|2024-11-01 03:03:10|44.07|43.77|44.06|43.76|44.07|43.77|44.05|43.75|4
1730430200000|2024-11-01 03:03:20|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730430230000|2024-11-01 03:03:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730430240000|2024-11-01 03:04:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730430250000|2024-11-01 03:04:10|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730430270000|2024-11-01 03:04:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730430300000|2024-11-01 03:05:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730430310000|2024-11-01 03:05:10|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1730430320000|2024-11-01 03:05:20|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730430330000|2024-11-01 03:05:30|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730430340000|2024-11-01 03:05:40|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|5
1730430360000|2024-11-01 03:06:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730430370000|2024-11-01 03:06:10|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730430390000|2024-11-01 03:06:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730430400000|2024-11-01 03:06:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730430410000|2024-11-01 03:06:50|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730430420000|2024-11-01 03:07:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730430430000|2024-11-01 03:07:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730430470000|2024-11-01 03:07:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730430500000|2024-11-01 03:08:20|44.11|43.81|44.14|43.84|44.14|43.84|44.11|43.81|4
1730430520000|2024-11-01 03:08:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730430550000|2024-11-01 03:09:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730430560000|2024-11-01 03:09:20|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1730430570000|2024-11-01 03:09:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730430590000|2024-11-01 03:09:50|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730430610000|2024-11-01 03:10:10|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730430630000|2024-11-01 03:10:30|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|3
1730430640000|2024-11-01 03:10:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730430650000|2024-11-01 03:10:50|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730430660000|2024-11-01 03:11:00|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|4
1730430670000|2024-11-01 03:11:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730430680000|2024-11-01 03:11:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730430690000|2024-11-01 03:11:30|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730430730000|2024-11-01 03:12:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730430740000|2024-11-01 03:12:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730430810000|2024-11-01 03:13:30|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730430850000|2024-11-01 03:14:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730430890000|2024-11-01 03:14:50|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730430920000|2024-11-01 03:15:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730430930000|2024-11-01 03:15:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730430940000|2024-11-01 03:15:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730430950000|2024-11-01 03:15:50|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730431000000|2024-11-01 03:16:40|44.18|43.88|44.2|43.9|44.2|43.9|44.18|43.88|3
1730431020000|2024-11-01 03:17:00|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|5
1730431030000|2024-11-01 03:17:10|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730431040000|2024-11-01 03:17:20|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730431050000|2024-11-01 03:17:30|44.18|43.88|44.18|43.88|44.18|43.88|44.17|43.87|7
1730431060000|2024-11-01 03:17:40|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730431070000|2024-11-01 03:17:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730431120000|2024-11-01 03:18:40|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|4
1730431130000|2024-11-01 03:18:50|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730431280000|2024-11-01 03:21:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730431300000|2024-11-01 03:21:40|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730431390000|2024-11-01 03:23:10|44.23|43.93|44.25|43.95|44.25|43.95|44.23|43.93|3
1730431440000|2024-11-01 03:24:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730431460000|2024-11-01 03:24:20|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730431490000|2024-11-01 03:24:50|44.24|43.94|44.23|43.93|44.25|43.95|44.23|43.93|6
1730431500000|2024-11-01 03:25:00|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730431540000|2024-11-01 03:25:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730431550000|2024-11-01 03:25:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730431580000|2024-11-01 03:26:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730431600000|2024-11-01 03:26:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730431610000|2024-11-01 03:26:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730431630000|2024-11-01 03:27:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730431640000|2024-11-01 03:27:20|44.25|43.95|44.23|43.93|44.25|43.95|44.23|43.93|5
1730431650000|2024-11-01 03:27:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730431760000|2024-11-01 03:29:20|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730431810000|2024-11-01 03:30:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730431820000|2024-11-01 03:30:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730431860000|2024-11-01 03:31:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730431870000|2024-11-01 03:31:10|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|5
1730431880000|2024-11-01 03:31:20|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1730431890000|2024-11-01 03:31:30|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730431920000|2024-11-01 03:32:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730431940000|2024-11-01 03:32:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730431950000|2024-11-01 03:32:30|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730431970000|2024-11-01 03:32:50|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|3
1730431980000|2024-11-01 03:33:00|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|5
1730432010000|2024-11-01 03:33:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730432020000|2024-11-01 03:33:40|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|3
1730432030000|2024-11-01 03:33:50|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730432040000|2024-11-01 03:34:00|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730432050000|2024-11-01 03:34:10|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730432060000|2024-11-01 03:34:20|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|10
1730432070000|2024-11-01 03:34:30|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1730432080000|2024-11-01 03:34:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730432090000|2024-11-01 03:34:50|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730432100000|2024-11-01 03:35:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730432130000|2024-11-01 03:35:30|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|3
1730432140000|2024-11-01 03:35:40|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|6
1730432150000|2024-11-01 03:35:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730432160000|2024-11-01 03:36:00|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|6
1730432170000|2024-11-01 03:36:10|44.22|43.92|44.21|43.91|44.23|43.93|44.21|43.91|6
1730432180000|2024-11-01 03:36:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730432190000|2024-11-01 03:36:30|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730432200000|2024-11-01 03:36:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730432220000|2024-11-01 03:37:00|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|4
1730432230000|2024-11-01 03:37:10|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730432240000|2024-11-01 03:37:20|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730432260000|2024-11-01 03:37:40|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730432270000|2024-11-01 03:37:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730432280000|2024-11-01 03:38:00|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730432300000|2024-11-01 03:38:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730432310000|2024-11-01 03:38:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730432320000|2024-11-01 03:38:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|8
1730432340000|2024-11-01 03:39:00|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730432350000|2024-11-01 03:39:10|44.24|43.94|44.24|43.94|44.25|43.95|44.24|43.94|3
1730432380000|2024-11-01 03:39:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730432420000|2024-11-01 03:40:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730432430000|2024-11-01 03:40:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730432450000|2024-11-01 03:40:50|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730432470000|2024-11-01 03:41:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730432480000|2024-11-01 03:41:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730432500000|2024-11-01 03:41:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730432510000|2024-11-01 03:41:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730432530000|2024-11-01 03:42:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730432540000|2024-11-01 03:42:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730432620000|2024-11-01 03:43:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730432640000|2024-11-01 03:44:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730432650000|2024-11-01 03:44:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730432660000|2024-11-01 03:44:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730432710000|2024-11-01 03:45:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730432760000|2024-11-01 03:46:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730432800000|2024-11-01 03:46:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730432810000|2024-11-01 03:46:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730432850000|2024-11-01 03:47:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730432860000|2024-11-01 03:47:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730432900000|2024-11-01 03:48:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730432920000|2024-11-01 03:48:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730432940000|2024-11-01 03:49:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730432980000|2024-11-01 03:49:40|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730433010000|2024-11-01 03:50:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730433060000|2024-11-01 03:51:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730433070000|2024-11-01 03:51:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730433080000|2024-11-01 03:51:20|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730433100000|2024-11-01 03:51:40|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730433120000|2024-11-01 03:52:00|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730433140000|2024-11-01 03:52:20|44.09|43.79|44.12|43.82|44.12|43.82|44.09|43.79|3
1730433150000|2024-11-01 03:52:30|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|7
1730433170000|2024-11-01 03:52:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730433180000|2024-11-01 03:53:00|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730433220000|2024-11-01 03:53:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730433230000|2024-11-01 03:53:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730433240000|2024-11-01 03:54:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|6
1730433260000|2024-11-01 03:54:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730433300000|2024-11-01 03:55:00|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730433310000|2024-11-01 03:55:10|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|9
1730433320000|2024-11-01 03:55:20|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|7
1730433330000|2024-11-01 03:55:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730433340000|2024-11-01 03:55:40|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730433360000|2024-11-01 03:56:00|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730433370000|2024-11-01 03:56:10|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|7
1730433390000|2024-11-01 03:56:30|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1730433400000|2024-11-01 03:56:40|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1730433410000|2024-11-01 03:56:50|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|4
1730433420000|2024-11-01 03:57:00|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730433450000|2024-11-01 03:57:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730433460000|2024-11-01 03:57:40|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1730433520000|2024-11-01 03:58:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730433550000|2024-11-01 03:59:10|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|4
1730433560000|2024-11-01 03:59:20|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730433580000|2024-11-01 03:59:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730433590000|2024-11-01 03:59:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730433600000|2024-11-01 04:00:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730433610000|2024-11-01 04:00:10|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|8
1730433660000|2024-11-01 04:01:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730433680000|2024-11-01 04:01:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730433740000|2024-11-01 04:02:20|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|6
1730433750000|2024-11-01 04:02:30|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730433780000|2024-11-01 04:03:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730433820000|2024-11-01 04:03:40|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730433840000|2024-11-01 04:04:00|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|6
1730433850000|2024-11-01 04:04:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|8
1730433870000|2024-11-01 04:04:30|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730433910000|2024-11-01 04:05:10|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|5
1730433920000|2024-11-01 04:05:20|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730433930000|2024-11-01 04:05:30|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|5
1730433940000|2024-11-01 04:05:40|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730433950000|2024-11-01 04:05:50|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730433960000|2024-11-01 04:06:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730434170000|2024-11-01 04:09:30|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730434180000|2024-11-01 04:09:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730434200000|2024-11-01 04:10:00|44.23|43.93|44.19|43.89|44.23|43.93|44.19|43.89|3
1730434240000|2024-11-01 04:10:40|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730434250000|2024-11-01 04:10:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730434270000|2024-11-01 04:11:10|44.2|43.9|44.23|43.93|44.23|43.93|44.2|43.9|4
1730434300000|2024-11-01 04:11:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730434320000|2024-11-01 04:12:00|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|2
1730434330000|2024-11-01 04:12:10|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730434340000|2024-11-01 04:12:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730434350000|2024-11-01 04:12:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730434360000|2024-11-01 04:12:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730434370000|2024-11-01 04:12:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730434380000|2024-11-01 04:13:00|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|6
1730434390000|2024-11-01 04:13:10|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1730434400000|2024-11-01 04:13:20|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730434510000|2024-11-01 04:15:10|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730434520000|2024-11-01 04:15:20|44.23|43.93|44.2|43.9|44.23|43.93|44.2|43.9|4
1730434530000|2024-11-01 04:15:30|44.21|43.91|44.21|43.91|44.22|43.92|44.2|43.9|5
1730434540000|2024-11-01 04:15:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730434570000|2024-11-01 04:16:10|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|4
1730434590000|2024-11-01 04:16:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730434600000|2024-11-01 04:16:40|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730434630000|2024-11-01 04:17:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730434650000|2024-11-01 04:17:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730434670000|2024-11-01 04:17:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730434700000|2024-11-01 04:18:20|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730434720000|2024-11-01 04:18:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730434730000|2024-11-01 04:18:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730434740000|2024-11-01 04:19:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730434750000|2024-11-01 04:19:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730434760000|2024-11-01 04:19:20|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730434770000|2024-11-01 04:19:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730434800000|2024-11-01 04:20:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730434810000|2024-11-01 04:20:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730434820000|2024-11-01 04:20:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730434830000|2024-11-01 04:20:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730434840000|2024-11-01 04:20:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730434860000|2024-11-01 04:21:00|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730434870000|2024-11-01 04:21:10|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730434880000|2024-11-01 04:21:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730434890000|2024-11-01 04:21:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730434910000|2024-11-01 04:21:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730434920000|2024-11-01 04:22:00|44.22|43.92|44.19|43.89|44.22|43.92|44.19|43.89|3
1730434930000|2024-11-01 04:22:10|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730434980000|2024-11-01 04:23:00|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|5
1730434990000|2024-11-01 04:23:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730435040000|2024-11-01 04:24:00|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|3
1730435050000|2024-11-01 04:24:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730435070000|2024-11-01 04:24:30|44.28|43.98|44.3|44|44.3|44|44.28|43.98|2
1730435110000|2024-11-01 04:25:10|44.31|44.01|44.33|44.03|44.33|44.03|44.31|44.01|3
1730435130000|2024-11-01 04:25:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730435160000|2024-11-01 04:26:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730435170000|2024-11-01 04:26:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730435180000|2024-11-01 04:26:20|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730435190000|2024-11-01 04:26:30|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|5
1730435200000|2024-11-01 04:26:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1730435220000|2024-11-01 04:27:00|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|4
1730435230000|2024-11-01 04:27:10|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730435240000|2024-11-01 04:27:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730435270000|2024-11-01 04:27:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730435280000|2024-11-01 04:28:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730435290000|2024-11-01 04:28:10|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730435300000|2024-11-01 04:28:20|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730435400000|2024-11-01 04:30:00|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730435420000|2024-11-01 04:30:20|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|7
1730435430000|2024-11-01 04:30:30|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|6
1730435440000|2024-11-01 04:30:40|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1730435460000|2024-11-01 04:31:00|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730435470000|2024-11-01 04:31:10|44.35|44.05|44.36|44.06|44.39|44.09|44.35|44.05|6
1730435490000|2024-11-01 04:31:30|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|3
1730435500000|2024-11-01 04:31:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730435530000|2024-11-01 04:32:10|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730435540000|2024-11-01 04:32:20|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730435550000|2024-11-01 04:32:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1730435560000|2024-11-01 04:32:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730435580000|2024-11-01 04:33:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730435590000|2024-11-01 04:33:10|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730435600000|2024-11-01 04:33:20|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730435660000|2024-11-01 04:34:20|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730435680000|2024-11-01 04:34:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730435730000|2024-11-01 04:35:30|44.25|43.95|44.27|43.97|44.27|43.97|44.25|43.95|2
1730435790000|2024-11-01 04:36:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730435830000|2024-11-01 04:37:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730435890000|2024-11-01 04:38:10|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730435910000|2024-11-01 04:38:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730435930000|2024-11-01 04:38:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730435950000|2024-11-01 04:39:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730435960000|2024-11-01 04:39:20|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730435970000|2024-11-01 04:39:30|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730435980000|2024-11-01 04:39:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730436010000|2024-11-01 04:40:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730436020000|2024-11-01 04:40:20|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|5
1730436090000|2024-11-01 04:41:30|44.28|43.98|44.31|44.01|44.31|44.01|44.28|43.98|2
1730436100000|2024-11-01 04:41:40|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436170000|2024-11-01 04:42:50|44.31|44.01|44.3|44|44.31|44.01|44.29|43.99|3
1730436180000|2024-11-01 04:43:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730436190000|2024-11-01 04:43:10|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730436200000|2024-11-01 04:43:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730436210000|2024-11-01 04:43:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436220000|2024-11-01 04:43:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730436230000|2024-11-01 04:43:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730436250000|2024-11-01 04:44:10|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730436270000|2024-11-01 04:44:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436300000|2024-11-01 04:45:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730436310000|2024-11-01 04:45:10|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730436330000|2024-11-01 04:45:30|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730436410000|2024-11-01 04:46:50|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|2
1730436420000|2024-11-01 04:47:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436440000|2024-11-01 04:47:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730436460000|2024-11-01 04:47:40|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436470000|2024-11-01 04:47:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730436490000|2024-11-01 04:48:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436520000|2024-11-01 04:48:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730436530000|2024-11-01 04:48:50|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730436550000|2024-11-01 04:49:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730436570000|2024-11-01 04:49:30|44.35|44.05|44.37|44.07|44.37|44.07|44.35|44.05|3
1730436600000|2024-11-01 04:50:00|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730436610000|2024-11-01 04:50:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730436670000|2024-11-01 04:51:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730436750000|2024-11-01 04:52:30|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730436780000|2024-11-01 04:53:00|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|2
1730436790000|2024-11-01 04:53:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730436800000|2024-11-01 04:53:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730436820000|2024-11-01 04:53:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730436850000|2024-11-01 04:54:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730436860000|2024-11-01 04:54:20|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730436910000|2024-11-01 04:55:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730436920000|2024-11-01 04:55:20|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730437020000|2024-11-01 04:57:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730437090000|2024-11-01 04:58:10|44.37|44.07|44.37|44.07|44.38|44.08|44.37|44.07|3
1730437110000|2024-11-01 04:58:30|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730437130000|2024-11-01 04:58:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730437190000|2024-11-01 04:59:50|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730437200000|2024-11-01 05:00:00|44.39|44.09|44.38|44.08|44.4|44.1|44.38|44.08|4
1730437220000|2024-11-01 05:00:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730437240000|2024-11-01 05:00:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730437260000|2024-11-01 05:01:00|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730437360000|2024-11-01 05:02:40|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730437370000|2024-11-01 05:02:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730437390000|2024-11-01 05:03:10|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730437420000|2024-11-01 05:03:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730437460000|2024-11-01 05:04:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730437470000|2024-11-01 05:04:30|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730437490000|2024-11-01 05:04:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730437640000|2024-11-01 05:07:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730437670000|2024-11-01 05:07:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730437680000|2024-11-01 05:08:00|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730437690000|2024-11-01 05:08:10|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730437710000|2024-11-01 05:08:30|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730437720000|2024-11-01 05:08:40|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1730437750000|2024-11-01 05:09:10|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730437760000|2024-11-01 05:09:20|44.3|44|44.28|43.98|44.3|44|44.28|43.98|2
1730437790000|2024-11-01 05:09:50|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730437830000|2024-11-01 05:10:30|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1730437840000|2024-11-01 05:10:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730437870000|2024-11-01 05:11:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730437910000|2024-11-01 05:11:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730437940000|2024-11-01 05:12:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730437970000|2024-11-01 05:12:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730437990000|2024-11-01 05:13:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730438020000|2024-11-01 05:13:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438040000|2024-11-01 05:14:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438090000|2024-11-01 05:14:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730438110000|2024-11-01 05:15:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438150000|2024-11-01 05:15:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438170000|2024-11-01 05:16:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730438230000|2024-11-01 05:17:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730438240000|2024-11-01 05:17:20|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730438250000|2024-11-01 05:17:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438270000|2024-11-01 05:17:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438280000|2024-11-01 05:18:00|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730438300000|2024-11-01 05:18:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438350000|2024-11-01 05:19:10|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730438360000|2024-11-01 05:19:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730438400000|2024-11-01 05:20:00|44.28|43.98|44.32|44.02|44.32|44.02|44.28|43.98|4
1730438410000|2024-11-01 05:20:10|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730438420000|2024-11-01 05:20:20|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730438440000|2024-11-01 05:20:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1730438450000|2024-11-01 05:20:50|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730438460000|2024-11-01 05:21:00|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730438470000|2024-11-01 05:21:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730438490000|2024-11-01 05:21:30|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730438530000|2024-11-01 05:22:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730438540000|2024-11-01 05:22:20|44.32|44.02|44.28|43.98|44.32|44.02|44.28|43.98|4
1730438550000|2024-11-01 05:22:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730438560000|2024-11-01 05:22:40|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730438610000|2024-11-01 05:23:30|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730438620000|2024-11-01 05:23:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438680000|2024-11-01 05:24:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438690000|2024-11-01 05:24:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438710000|2024-11-01 05:25:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438760000|2024-11-01 05:26:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438800000|2024-11-01 05:26:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438850000|2024-11-01 05:27:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730438900000|2024-11-01 05:28:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438930000|2024-11-01 05:28:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438950000|2024-11-01 05:29:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730438970000|2024-11-01 05:29:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730438990000|2024-11-01 05:29:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730439030000|2024-11-01 05:30:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730439040000|2024-11-01 05:30:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730439070000|2024-11-01 05:31:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730439090000|2024-11-01 05:31:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730439100000|2024-11-01 05:31:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730439110000|2024-11-01 05:31:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730439140000|2024-11-01 05:32:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730439160000|2024-11-01 05:32:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730439260000|2024-11-01 05:34:20|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730439300000|2024-11-01 05:35:00|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730439320000|2024-11-01 05:35:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730439350000|2024-11-01 05:35:50|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|2
1730439370000|2024-11-01 05:36:10|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730439380000|2024-11-01 05:36:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730439400000|2024-11-01 05:36:40|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730439420000|2024-11-01 05:37:00|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|3
1730439440000|2024-11-01 05:37:20|44.22|43.92|44.24|43.94|44.24|43.94|44.22|43.92|2
1730439470000|2024-11-01 05:37:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730439500000|2024-11-01 05:38:20|44.24|43.94|44.21|43.91|44.24|43.94|44.21|43.91|4
1730439520000|2024-11-01 05:38:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730439530000|2024-11-01 05:38:50|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730439540000|2024-11-01 05:39:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730439600000|2024-11-01 05:40:00|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|3
1730439610000|2024-11-01 05:40:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730439620000|2024-11-01 05:40:20|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|3
1730439650000|2024-11-01 05:40:50|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1730439660000|2024-11-01 05:41:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730439690000|2024-11-01 05:41:30|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730439710000|2024-11-01 05:41:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730439720000|2024-11-01 05:42:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730439730000|2024-11-01 05:42:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730439760000|2024-11-01 05:42:40|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730439780000|2024-11-01 05:43:00|44.2|43.9|44.2|43.9|44.22|43.92|44.19|43.89|6
1730439800000|2024-11-01 05:43:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730439820000|2024-11-01 05:43:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730439840000|2024-11-01 05:44:00|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730439850000|2024-11-01 05:44:10|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730439870000|2024-11-01 05:44:30|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730439940000|2024-11-01 05:45:40|44.22|43.92|44.24|43.94|44.24|43.94|44.22|43.92|3
1730439970000|2024-11-01 05:46:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730440040000|2024-11-01 05:47:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730440050000|2024-11-01 05:47:30|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730440060000|2024-11-01 05:47:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730440070000|2024-11-01 05:47:50|44.22|43.92|44.19|43.89|44.22|43.92|44.19|43.89|3
1730440080000|2024-11-01 05:48:00|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730440090000|2024-11-01 05:48:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730440110000|2024-11-01 05:48:30|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|3
1730440130000|2024-11-01 05:48:50|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730440150000|2024-11-01 05:49:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730440170000|2024-11-01 05:49:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730440200000|2024-11-01 05:50:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730440220000|2024-11-01 05:50:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730440260000|2024-11-01 05:51:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730440280000|2024-11-01 05:51:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440300000|2024-11-01 05:51:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440330000|2024-11-01 05:52:10|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730440350000|2024-11-01 05:52:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440360000|2024-11-01 05:52:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440440000|2024-11-01 05:54:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440490000|2024-11-01 05:54:50|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730440520000|2024-11-01 05:55:20|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|3
1730440540000|2024-11-01 05:55:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730440560000|2024-11-01 05:56:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730440630000|2024-11-01 05:57:10|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|3
1730440640000|2024-11-01 05:57:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440680000|2024-11-01 05:58:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730440700000|2024-11-01 05:58:20|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440720000|2024-11-01 05:58:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440750000|2024-11-01 05:59:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730440770000|2024-11-01 05:59:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440790000|2024-11-01 05:59:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730440850000|2024-11-01 06:00:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440860000|2024-11-01 06:01:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730440890000|2024-11-01 06:01:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440910000|2024-11-01 06:01:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730440920000|2024-11-01 06:02:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730440930000|2024-11-01 06:02:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730440960000|2024-11-01 06:02:40|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730440970000|2024-11-01 06:02:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730441020000|2024-11-01 06:03:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730441030000|2024-11-01 06:03:50|44.19|43.89|44.21|43.91|44.21|43.91|44.19|43.89|2
1730441050000|2024-11-01 06:04:10|44.22|43.92|44.19|43.89|44.22|43.92|44.19|43.89|3
1730441070000|2024-11-01 06:04:30|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730441100000|2024-11-01 06:05:00|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|5
1730441110000|2024-11-01 06:05:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730441120000|2024-11-01 06:05:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730441130000|2024-11-01 06:05:30|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730441140000|2024-11-01 06:05:40|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730441150000|2024-11-01 06:05:50|44.11|43.81|44.07|43.77|44.11|43.81|44.07|43.77|4
1730441160000|2024-11-01 06:06:00|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|3
1730441170000|2024-11-01 06:06:10|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730441180000|2024-11-01 06:06:20|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730441200000|2024-11-01 06:06:40|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730441210000|2024-11-01 06:06:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730441220000|2024-11-01 06:07:00|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730441250000|2024-11-01 06:07:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730441260000|2024-11-01 06:07:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730441290000|2024-11-01 06:08:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730441300000|2024-11-01 06:08:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730441340000|2024-11-01 06:09:00|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730441350000|2024-11-01 06:09:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730441360000|2024-11-01 06:09:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730441370000|2024-11-01 06:09:30|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730441380000|2024-11-01 06:09:40|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1730441410000|2024-11-01 06:10:10|43.99|43.69|43.96|43.66|43.99|43.69|43.96|43.66|3
1730441420000|2024-11-01 06:10:20|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1730441430000|2024-11-01 06:10:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730441440000|2024-11-01 06:10:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730441450000|2024-11-01 06:10:50|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730441460000|2024-11-01 06:11:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730441470000|2024-11-01 06:11:10|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730441480000|2024-11-01 06:11:20|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730441490000|2024-11-01 06:11:30|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730441500000|2024-11-01 06:11:40|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730441560000|2024-11-01 06:12:40|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730441570000|2024-11-01 06:12:50|43.92|43.62|43.89|43.59|43.92|43.62|43.89|43.59|4
1730441580000|2024-11-01 06:13:00|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730441590000|2024-11-01 06:13:10|43.89|43.59|43.91|43.61|43.91|43.61|43.89|43.59|3
1730441600000|2024-11-01 06:13:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|3
1730441610000|2024-11-01 06:13:30|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730441620000|2024-11-01 06:13:40|43.92|43.62|43.88|43.58|43.92|43.62|43.88|43.58|5
1730441640000|2024-11-01 06:14:00|43.89|43.59|43.87|43.57|43.89|43.59|43.87|43.57|3
1730441710000|2024-11-01 06:15:10|43.88|43.58|43.87|43.57|43.89|43.59|43.87|43.57|6
1730441750000|2024-11-01 06:15:50|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730441760000|2024-11-01 06:16:00|43.9|43.6|43.93|43.63|43.94|43.64|43.9|43.6|7
1730441770000|2024-11-01 06:16:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730441780000|2024-11-01 06:16:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730441790000|2024-11-01 06:16:30|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730441800000|2024-11-01 06:16:40|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730441810000|2024-11-01 06:16:50|43.94|43.64|43.91|43.61|43.94|43.64|43.91|43.61|4
1730441820000|2024-11-01 06:17:00|43.9|43.6|43.89|43.59|43.91|43.61|43.89|43.59|8
1730441830000|2024-11-01 06:17:10|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|4
1730441840000|2024-11-01 06:17:20|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730441850000|2024-11-01 06:17:30|43.9|43.6|43.92|43.62|43.92|43.62|43.9|43.6|2
1730441870000|2024-11-01 06:17:50|43.91|43.61|43.9|43.6|43.91|43.61|43.89|43.59|4
1730441880000|2024-11-01 06:18:00|43.91|43.61|43.89|43.59|43.92|43.62|43.89|43.59|5
1730441890000|2024-11-01 06:18:10|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730441900000|2024-11-01 06:18:20|43.89|43.59|43.91|43.61|43.91|43.61|43.89|43.59|5
1730441910000|2024-11-01 06:18:30|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730441930000|2024-11-01 06:18:50|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730441940000|2024-11-01 06:19:00|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730442000000|2024-11-01 06:20:00|43.88|43.58|43.87|43.57|43.88|43.58|43.87|43.57|2
1730442020000|2024-11-01 06:20:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730442040000|2024-11-01 06:20:40|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730442060000|2024-11-01 06:21:00|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730442070000|2024-11-01 06:21:10|43.89|43.59|43.92|43.62|43.92|43.62|43.89|43.59|4
1730442080000|2024-11-01 06:21:20|43.93|43.63|43.94|43.64|43.94|43.64|43.92|43.62|4
1730442090000|2024-11-01 06:21:30|43.95|43.65|43.93|43.63|43.95|43.65|43.93|43.63|3
1730442100000|2024-11-01 06:21:40|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1730442110000|2024-11-01 06:21:50|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|5
1730442120000|2024-11-01 06:22:00|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730442130000|2024-11-01 06:22:10|43.93|43.63|43.95|43.65|43.95|43.65|43.93|43.63|3
1730442150000|2024-11-01 06:22:30|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730442160000|2024-11-01 06:22:40|43.92|43.62|43.96|43.66|43.96|43.66|43.92|43.62|5
1730442200000|2024-11-01 06:23:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730442210000|2024-11-01 06:23:30|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730442220000|2024-11-01 06:23:40|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730442230000|2024-11-01 06:23:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730442240000|2024-11-01 06:24:00|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730442250000|2024-11-01 06:24:10|43.95|43.65|43.96|43.66|43.96|43.66|43.94|43.64|4
1730442260000|2024-11-01 06:24:20|43.95|43.65|43.96|43.66|43.96|43.66|43.94|43.64|8
1730442270000|2024-11-01 06:24:30|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730442280000|2024-11-01 06:24:40|43.97|43.67|43.96|43.66|43.98|43.68|43.96|43.66|4
1730442290000|2024-11-01 06:24:50|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730442300000|2024-11-01 06:25:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730442310000|2024-11-01 06:25:10|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730442320000|2024-11-01 06:25:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730442350000|2024-11-01 06:25:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730442370000|2024-11-01 06:26:10|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730442380000|2024-11-01 06:26:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|5
1730442390000|2024-11-01 06:26:30|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730442410000|2024-11-01 06:26:50|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730442420000|2024-11-01 06:27:00|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|3
1730442430000|2024-11-01 06:27:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730442440000|2024-11-01 06:27:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730442460000|2024-11-01 06:27:40|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730442480000|2024-11-01 06:28:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730442500000|2024-11-01 06:28:20|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730442510000|2024-11-01 06:28:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730442550000|2024-11-01 06:29:10|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730442560000|2024-11-01 06:29:20|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730442570000|2024-11-01 06:29:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730442580000|2024-11-01 06:29:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730442620000|2024-11-01 06:30:20|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730442640000|2024-11-01 06:30:40|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730442650000|2024-11-01 06:30:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730442660000|2024-11-01 06:31:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730442670000|2024-11-01 06:31:10|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730442680000|2024-11-01 06:31:20|43.91|43.61|43.94|43.64|43.94|43.64|43.9|43.6|5
1730442690000|2024-11-01 06:31:30|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1730443270000|2024-11-01 06:41:10|44|43.7|44|43.7|44|43.7|44|43.7|1
1730443280000|2024-11-01 06:41:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730443290000|2024-11-01 06:41:30|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|2
1730443300000|2024-11-01 06:41:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730443320000|2024-11-01 06:42:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730443330000|2024-11-01 06:42:10|44.03|43.73|44.02|43.72|44.04|43.74|44.02|43.72|4
1730443360000|2024-11-01 06:42:40|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730443370000|2024-11-01 06:42:50|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443380000|2024-11-01 06:43:00|44|43.7|44|43.7|44|43.7|44|43.7|1
1730443390000|2024-11-01 06:43:10|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443400000|2024-11-01 06:43:20|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730443440000|2024-11-01 06:44:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730443450000|2024-11-01 06:44:10|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730443460000|2024-11-01 06:44:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730443470000|2024-11-01 06:44:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730443500000|2024-11-01 06:45:00|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730443520000|2024-11-01 06:45:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730443530000|2024-11-01 06:45:30|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1730443540000|2024-11-01 06:45:40|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730443560000|2024-11-01 06:46:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443570000|2024-11-01 06:46:10|44|43.7|44.03|43.73|44.03|43.73|44|43.7|6
1730443590000|2024-11-01 06:46:30|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730443610000|2024-11-01 06:46:50|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730443620000|2024-11-01 06:47:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730443670000|2024-11-01 06:47:50|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730443680000|2024-11-01 06:48:00|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730443690000|2024-11-01 06:48:10|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730443700000|2024-11-01 06:48:20|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730443710000|2024-11-01 06:48:30|44|43.7|44.01|43.71|44.01|43.71|43.99|43.69|4
1730443720000|2024-11-01 06:48:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730443730000|2024-11-01 06:48:50|44|43.7|44|43.7|44|43.7|44|43.7|1
1730443740000|2024-11-01 06:49:00|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730443750000|2024-11-01 06:49:10|44|43.7|44|43.7|44|43.7|44|43.7|1
1730443760000|2024-11-01 06:49:20|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443790000|2024-11-01 06:49:50|44|43.7|44.01|43.71|44.02|43.72|44|43.7|4
1730443800000|2024-11-01 06:50:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443810000|2024-11-01 06:50:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730443830000|2024-11-01 06:50:30|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730443840000|2024-11-01 06:50:40|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730443850000|2024-11-01 06:50:50|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730443870000|2024-11-01 06:51:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730443880000|2024-11-01 06:51:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730443890000|2024-11-01 06:51:30|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730443900000|2024-11-01 06:51:40|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730443910000|2024-11-01 06:51:50|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730443920000|2024-11-01 06:52:00|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730443930000|2024-11-01 06:52:10|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|3
1730443940000|2024-11-01 06:52:20|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730443950000|2024-11-01 06:52:30|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730444020000|2024-11-01 06:53:40|43.85|43.55|43.83|43.53|43.85|43.55|43.83|43.53|3
1730444030000|2024-11-01 06:53:50|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730444040000|2024-11-01 06:54:00|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730444060000|2024-11-01 06:54:20|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730444070000|2024-11-01 06:54:30|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730444100000|2024-11-01 06:55:00|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730444110000|2024-11-01 06:55:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730444170000|2024-11-01 06:56:10|43.83|43.53|43.79|43.49|43.83|43.53|43.79|43.49|3
1730444190000|2024-11-01 06:56:30|43.8|43.5|43.8|43.5|43.8|43.5|43.79|43.49|3
1730444200000|2024-11-01 06:56:40|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730444210000|2024-11-01 06:56:50|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730444220000|2024-11-01 06:57:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730444240000|2024-11-01 06:57:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730444260000|2024-11-01 06:57:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730444270000|2024-11-01 06:57:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730444280000|2024-11-01 06:58:00|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730444300000|2024-11-01 06:58:20|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730444310000|2024-11-01 06:58:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730444390000|2024-11-01 06:59:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730444400000|2024-11-01 07:00:00|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730444410000|2024-11-01 07:00:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730444430000|2024-11-01 07:00:30|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730444440000|2024-11-01 07:00:40|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730444450000|2024-11-01 07:00:50|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730444460000|2024-11-01 07:01:00|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730444500000|2024-11-01 07:01:40|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730444510000|2024-11-01 07:01:50|43.8|43.5|43.81|43.51|43.83|43.53|43.8|43.5|4
1730444520000|2024-11-01 07:02:00|43.8|43.5|43.79|43.49|43.8|43.5|43.78|43.48|3
1730444530000|2024-11-01 07:02:10|43.8|43.5|43.79|43.49|43.81|43.51|43.79|43.49|3
1730444540000|2024-11-01 07:02:20|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|2
1730444560000|2024-11-01 07:02:40|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730444580000|2024-11-01 07:03:00|43.83|43.53|43.85|43.55|43.85|43.55|43.83|43.53|2
1730444600000|2024-11-01 07:03:20|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730444610000|2024-11-01 07:03:30|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730444620000|2024-11-01 07:03:40|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730444650000|2024-11-01 07:04:10|43.85|43.55|43.85|43.55|43.85|43.55|43.84|43.54|5
1730444660000|2024-11-01 07:04:20|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730444670000|2024-11-01 07:04:30|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730444700000|2024-11-01 07:05:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730444710000|2024-11-01 07:05:10|43.83|43.53|43.84|43.54|43.85|43.55|43.83|43.53|4
1730444730000|2024-11-01 07:05:30|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730444770000|2024-11-01 07:06:10|43.86|43.56|43.89|43.59|43.89|43.59|43.86|43.56|3
1730444790000|2024-11-01 07:06:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730444830000|2024-11-01 07:07:10|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730444840000|2024-11-01 07:07:20|43.85|43.55|43.81|43.51|43.85|43.55|43.81|43.51|5
1730444850000|2024-11-01 07:07:30|43.8|43.5|43.75|43.45|43.8|43.5|43.75|43.45|5
1730444860000|2024-11-01 07:07:40|43.76|43.46|43.77|43.47|43.77|43.47|43.75|43.45|6
1730444870000|2024-11-01 07:07:50|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730444880000|2024-11-01 07:08:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730444890000|2024-11-01 07:08:10|43.79|43.49|43.8|43.5|43.8|43.5|43.78|43.48|4
1730444910000|2024-11-01 07:08:30|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|3
1730444920000|2024-11-01 07:08:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730444930000|2024-11-01 07:08:50|43.75|43.45|43.75|43.45|43.75|43.45|43.74|43.44|3
1730444940000|2024-11-01 07:09:00|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730444950000|2024-11-01 07:09:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730444970000|2024-11-01 07:09:30|43.73|43.43|43.72|43.42|43.73|43.43|43.71|43.41|3
1730444980000|2024-11-01 07:09:40|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|8
1730444990000|2024-11-01 07:09:50|43.71|43.41|43.72|43.42|43.73|43.43|43.71|43.41|6
1730445000000|2024-11-01 07:10:00|43.71|43.41|43.72|43.42|43.73|43.43|43.71|43.41|4
1730445010000|2024-11-01 07:10:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730445020000|2024-11-01 07:10:20|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|4
1730445030000|2024-11-01 07:10:30|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|6
1730445040000|2024-11-01 07:10:40|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|5
1730445070000|2024-11-01 07:11:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730445080000|2024-11-01 07:11:20|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730445090000|2024-11-01 07:11:30|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730445120000|2024-11-01 07:12:00|43.71|43.41|43.73|43.43|43.73|43.43|43.71|43.41|3
1730445130000|2024-11-01 07:12:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730445140000|2024-11-01 07:12:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730445150000|2024-11-01 07:12:30|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730445160000|2024-11-01 07:12:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730445170000|2024-11-01 07:12:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730445180000|2024-11-01 07:13:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730445190000|2024-11-01 07:13:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730445200000|2024-11-01 07:13:20|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|8
1730445210000|2024-11-01 07:13:30|43.64|43.34|43.62|43.32|43.65|43.35|43.62|43.32|9
1730445220000|2024-11-01 07:13:40|43.6|43.3|43.57|43.27|43.6|43.3|43.56|43.26|4
1730445230000|2024-11-01 07:13:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730445240000|2024-11-01 07:14:00|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|3
1730445250000|2024-11-01 07:14:10|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730445280000|2024-11-01 07:14:40|43.55|43.25|43.52|43.22|43.55|43.25|43.51|43.21|12
1730445290000|2024-11-01 07:14:50|43.53|43.23|43.53|43.23|43.53|43.23|43.52|43.22|5
1730445300000|2024-11-01 07:15:00|43.54|43.24|43.56|43.26|43.56|43.26|43.54|43.24|3
1730445310000|2024-11-01 07:15:10|43.55|43.25|43.55|43.25|43.56|43.26|43.54|43.24|5
1730445320000|2024-11-01 07:15:20|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730445330000|2024-11-01 07:15:30|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730445340000|2024-11-01 07:15:40|43.54|43.24|43.53|43.23|43.54|43.24|43.52|43.22|4
1730445350000|2024-11-01 07:15:50|43.55|43.25|43.54|43.24|43.56|43.26|43.54|43.24|4
1730445360000|2024-11-01 07:16:00|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730445370000|2024-11-01 07:16:10|43.53|43.23|43.52|43.22|43.54|43.24|43.52|43.22|3
1730445380000|2024-11-01 07:16:20|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730445390000|2024-11-01 07:16:30|43.52|43.22|43.56|43.26|43.56|43.26|43.52|43.22|4
1730445400000|2024-11-01 07:16:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730445410000|2024-11-01 07:16:50|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730445420000|2024-11-01 07:17:00|43.58|43.28|43.59|43.29|43.61|43.31|43.58|43.28|6
1730445430000|2024-11-01 07:17:10|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730445450000|2024-11-01 07:17:30|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730445460000|2024-11-01 07:17:40|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730445480000|2024-11-01 07:18:00|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|3
1730445490000|2024-11-01 07:18:10|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730445500000|2024-11-01 07:18:20|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730445510000|2024-11-01 07:18:30|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730445520000|2024-11-01 07:18:40|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730445540000|2024-11-01 07:19:00|43.57|43.27|43.57|43.27|43.58|43.28|43.57|43.27|3
1730445550000|2024-11-01 07:19:10|43.56|43.26|43.55|43.25|43.56|43.26|43.55|43.25|2
1730445560000|2024-11-01 07:19:20|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|2
1730445570000|2024-11-01 07:19:30|43.59|43.29|43.58|43.28|43.59|43.29|43.58|43.28|2
1730445580000|2024-11-01 07:19:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730445590000|2024-11-01 07:19:50|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|2
1730445600000|2024-11-01 07:20:00|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|3
1730445610000|2024-11-01 07:20:10|43.59|43.29|43.64|43.34|43.64|43.34|43.59|43.29|6
1730445620000|2024-11-01 07:20:20|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|5
1730445630000|2024-11-01 07:20:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730445640000|2024-11-01 07:20:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730445650000|2024-11-01 07:20:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730445660000|2024-11-01 07:21:00|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|3
1730445670000|2024-11-01 07:21:10|43.7|43.4|43.72|43.42|43.72|43.42|43.69|43.39|4
1730445680000|2024-11-01 07:21:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730445690000|2024-11-01 07:21:30|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730445700000|2024-11-01 07:21:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730445710000|2024-11-01 07:21:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730445730000|2024-11-01 07:22:10|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730445740000|2024-11-01 07:22:20|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730445760000|2024-11-01 07:22:40|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730445770000|2024-11-01 07:22:50|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730445780000|2024-11-01 07:23:00|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730445800000|2024-11-01 07:23:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730445810000|2024-11-01 07:23:30|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730445820000|2024-11-01 07:23:40|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730445840000|2024-11-01 07:24:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730445870000|2024-11-01 07:24:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730445880000|2024-11-01 07:24:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730445900000|2024-11-01 07:25:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730445910000|2024-11-01 07:25:10|43.79|43.49|43.82|43.52|43.82|43.52|43.79|43.49|3
1730445920000|2024-11-01 07:25:20|43.83|43.53|43.86|43.56|43.86|43.56|43.83|43.53|2
1730445950000|2024-11-01 07:25:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730445990000|2024-11-01 07:26:30|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730446000000|2024-11-01 07:26:40|43.88|43.58|43.9|43.6|43.9|43.6|43.88|43.58|3
1730446010000|2024-11-01 07:26:50|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730446020000|2024-11-01 07:27:00|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730446030000|2024-11-01 07:27:10|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730446090000|2024-11-01 07:28:10|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730446100000|2024-11-01 07:28:20|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730446110000|2024-11-01 07:28:30|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730446120000|2024-11-01 07:28:40|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446130000|2024-11-01 07:28:50|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730446140000|2024-11-01 07:29:00|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730446210000|2024-11-01 07:30:10|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730446220000|2024-11-01 07:30:20|43.87|43.57|43.85|43.55|43.87|43.57|43.85|43.55|3
1730446240000|2024-11-01 07:30:40|43.84|43.54|43.86|43.56|43.86|43.56|43.84|43.54|3
1730446250000|2024-11-01 07:30:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730446260000|2024-11-01 07:31:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446270000|2024-11-01 07:31:10|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730446280000|2024-11-01 07:31:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730446290000|2024-11-01 07:31:30|43.87|43.57|43.86|43.56|43.87|43.57|43.85|43.55|4
1730446310000|2024-11-01 07:31:50|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730446320000|2024-11-01 07:32:00|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730446330000|2024-11-01 07:32:10|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|4
1730446340000|2024-11-01 07:32:20|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730446350000|2024-11-01 07:32:30|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|3
1730446360000|2024-11-01 07:32:40|43.87|43.57|43.85|43.55|43.87|43.57|43.85|43.55|3
1730446370000|2024-11-01 07:32:50|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730446380000|2024-11-01 07:33:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446390000|2024-11-01 07:33:10|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730446400000|2024-11-01 07:33:20|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730446410000|2024-11-01 07:33:30|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730446420000|2024-11-01 07:33:40|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730446440000|2024-11-01 07:34:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446450000|2024-11-01 07:34:10|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730446460000|2024-11-01 07:34:20|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446480000|2024-11-01 07:34:40|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730446490000|2024-11-01 07:34:50|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730446500000|2024-11-01 07:35:00|43.89|43.59|43.91|43.61|43.91|43.61|43.89|43.59|3
1730446510000|2024-11-01 07:35:10|43.92|43.62|43.94|43.64|43.95|43.65|43.92|43.62|6
1730446520000|2024-11-01 07:35:20|43.93|43.63|43.91|43.61|43.93|43.63|43.89|43.59|8
1730446530000|2024-11-01 07:35:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730446540000|2024-11-01 07:35:40|43.89|43.59|43.9|43.6|43.9|43.6|43.88|43.58|4
1730446560000|2024-11-01 07:36:00|43.91|43.61|43.91|43.61|43.92|43.62|43.9|43.6|5
1730446570000|2024-11-01 07:36:10|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730446580000|2024-11-01 07:36:20|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730446600000|2024-11-01 07:36:40|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730446610000|2024-11-01 07:36:50|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730446620000|2024-11-01 07:37:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730446640000|2024-11-01 07:37:20|43.92|43.62|43.93|43.63|43.93|43.63|43.92|43.62|2
1730446650000|2024-11-01 07:37:30|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730446670000|2024-11-01 07:37:50|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730446710000|2024-11-01 07:38:30|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730446720000|2024-11-01 07:38:40|43.91|43.61|43.88|43.58|43.91|43.61|43.88|43.58|4
1730446740000|2024-11-01 07:39:00|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730446750000|2024-11-01 07:39:10|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730446760000|2024-11-01 07:39:20|43.88|43.58|43.87|43.57|43.88|43.58|43.87|43.57|2
1730446780000|2024-11-01 07:39:40|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730446800000|2024-11-01 07:40:00|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730446810000|2024-11-01 07:40:10|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|2
1730446820000|2024-11-01 07:40:20|43.82|43.52|43.82|43.52|43.82|43.52|43.81|43.51|3
1730446830000|2024-11-01 07:40:30|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|2
1730446840000|2024-11-01 07:40:40|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730446860000|2024-11-01 07:41:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730446870000|2024-11-01 07:41:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730446970000|2024-11-01 07:42:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447000000|2024-11-01 07:43:20|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730447010000|2024-11-01 07:43:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447020000|2024-11-01 07:43:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730447030000|2024-11-01 07:43:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447040000|2024-11-01 07:44:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730447050000|2024-11-01 07:44:10|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|3
1730447060000|2024-11-01 07:44:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730447100000|2024-11-01 07:45:00|43.82|43.52|43.81|43.51|43.82|43.52|43.81|43.51|2
1730447110000|2024-11-01 07:45:10|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|3
1730447120000|2024-11-01 07:45:20|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730447130000|2024-11-01 07:45:30|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|3
1730447140000|2024-11-01 07:45:40|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730447150000|2024-11-01 07:45:50|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730447160000|2024-11-01 07:46:00|43.78|43.48|43.77|43.47|43.78|43.48|43.76|43.46|4
1730447170000|2024-11-01 07:46:10|43.78|43.48|43.8|43.5|43.8|43.5|43.78|43.48|2
1730447180000|2024-11-01 07:46:20|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730447190000|2024-11-01 07:46:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447210000|2024-11-01 07:46:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730447220000|2024-11-01 07:47:00|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730447230000|2024-11-01 07:47:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730447240000|2024-11-01 07:47:20|43.73|43.43|43.73|43.43|43.74|43.44|43.73|43.43|3
1730447250000|2024-11-01 07:47:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730447260000|2024-11-01 07:47:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730447270000|2024-11-01 07:47:50|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730447280000|2024-11-01 07:48:00|43.72|43.42|43.74|43.44|43.74|43.44|43.72|43.42|3
1730447290000|2024-11-01 07:48:10|43.73|43.43|43.76|43.46|43.76|43.46|43.73|43.43|4
1730447300000|2024-11-01 07:48:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730447310000|2024-11-01 07:48:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447320000|2024-11-01 07:48:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730447340000|2024-11-01 07:49:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730447360000|2024-11-01 07:49:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730447370000|2024-11-01 07:49:30|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730447380000|2024-11-01 07:49:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730447400000|2024-11-01 07:50:00|43.79|43.49|43.84|43.54|43.85|43.55|43.79|43.49|7
1730447410000|2024-11-01 07:50:10|43.83|43.53|43.88|43.58|43.88|43.58|43.83|43.53|5
1730447420000|2024-11-01 07:50:20|43.89|43.59|43.9|43.6|43.91|43.61|43.89|43.59|4
1730447430000|2024-11-01 07:50:30|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730447440000|2024-11-01 07:50:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730447460000|2024-11-01 07:51:00|43.88|43.58|43.88|43.58|43.89|43.59|43.87|43.57|9
1730447470000|2024-11-01 07:51:10|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730447490000|2024-11-01 07:51:30|43.89|43.59|43.92|43.62|43.92|43.62|43.89|43.59|2
1730447520000|2024-11-01 07:52:00|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|4
1730447530000|2024-11-01 07:52:10|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730447560000|2024-11-01 07:52:40|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730447570000|2024-11-01 07:52:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730447580000|2024-11-01 07:53:00|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730447590000|2024-11-01 07:53:10|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730447600000|2024-11-01 07:53:20|43.92|43.62|43.88|43.58|43.92|43.62|43.88|43.58|3
1730447610000|2024-11-01 07:53:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730447620000|2024-11-01 07:53:40|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730447630000|2024-11-01 07:53:50|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730447650000|2024-11-01 07:54:10|43.86|43.56|43.86|43.56|43.87|43.57|43.86|43.56|3
1730447670000|2024-11-01 07:54:30|43.85|43.55|43.83|43.53|43.85|43.55|43.83|43.53|3
1730447700000|2024-11-01 07:55:00|43.84|43.54|43.84|43.54|43.84|43.54|43.83|43.53|3
1730447710000|2024-11-01 07:55:10|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730447720000|2024-11-01 07:55:20|43.85|43.55|43.85|43.55|43.85|43.55|43.84|43.54|3
1730447730000|2024-11-01 07:55:30|43.86|43.56|43.84|43.54|43.86|43.56|43.84|43.54|3
1730447740000|2024-11-01 07:55:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730447750000|2024-11-01 07:55:50|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730447760000|2024-11-01 07:56:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730447770000|2024-11-01 07:56:10|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730447780000|2024-11-01 07:56:20|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730447790000|2024-11-01 07:56:30|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730447800000|2024-11-01 07:56:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730447810000|2024-11-01 07:56:50|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730447820000|2024-11-01 07:57:00|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730447830000|2024-11-01 07:57:10|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730447850000|2024-11-01 07:57:30|43.84|43.54|43.83|43.53|43.84|43.54|43.82|43.52|4
1730447910000|2024-11-01 07:58:30|43.82|43.52|43.81|43.51|43.82|43.52|43.81|43.51|2
1730447920000|2024-11-01 07:58:40|43.82|43.52|43.83|43.53|43.83|43.53|43.82|43.52|2
1730447940000|2024-11-01 07:59:00|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|2
1730447950000|2024-11-01 07:59:10|43.82|43.52|43.83|43.53|43.83|43.53|43.82|43.52|2
1730447960000|2024-11-01 07:59:20|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|2
1730447970000|2024-11-01 07:59:30|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730447980000|2024-11-01 07:59:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730448000000|2024-11-01 08:00:00|43.84|43.54|43.84|43.54|43.85|43.55|43.84|43.54|3
1730448010000|2024-11-01 08:00:10|43.83|43.53|43.82|43.52|43.83|43.53|43.81|43.51|4
1730448020000|2024-11-01 08:00:20|43.81|43.51|43.82|43.52|43.83|43.53|43.81|43.51|6
1730448030000|2024-11-01 08:00:30|43.81|43.51|43.81|43.51|43.82|43.52|43.81|43.51|7
1730448040000|2024-11-01 08:00:40|43.82|43.52|43.82|43.52|43.82|43.52|43.82|43.52|1
1730448050000|2024-11-01 08:00:50|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730448060000|2024-11-01 08:01:00|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|5
1730448090000|2024-11-01 08:01:30|43.83|43.53|43.83|43.53|43.83|43.53|43.82|43.52|3
1730448120000|2024-11-01 08:02:00|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730448130000|2024-11-01 08:02:10|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730448140000|2024-11-01 08:02:20|43.86|43.56|43.86|43.56|43.87|43.57|43.86|43.56|3
1730448170000|2024-11-01 08:02:50|43.87|43.57|43.87|43.57|43.88|43.58|43.87|43.57|3
1730448180000|2024-11-01 08:03:00|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730448190000|2024-11-01 08:03:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730448200000|2024-11-01 08:03:20|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730448210000|2024-11-01 08:03:30|43.86|43.56|43.84|43.54|43.86|43.56|43.84|43.54|2
1730448220000|2024-11-01 08:03:40|43.83|43.53|43.82|43.52|43.83|43.53|43.82|43.52|2
1730448240000|2024-11-01 08:04:00|43.83|43.53|43.84|43.54|43.84|43.54|43.82|43.52|6
1730448280000|2024-11-01 08:04:40|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730448290000|2024-11-01 08:04:50|43.82|43.52|43.82|43.52|43.82|43.52|43.81|43.51|3
1730448300000|2024-11-01 08:05:00|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730448310000|2024-11-01 08:05:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730448330000|2024-11-01 08:05:30|43.83|43.53|43.82|43.52|43.83|43.53|43.82|43.52|2
1730448340000|2024-11-01 08:05:40|43.83|43.53|43.83|43.53|43.83|43.53|43.82|43.52|3
1730448350000|2024-11-01 08:05:50|43.82|43.52|43.82|43.52|43.83|43.53|43.81|43.51|7
1730448360000|2024-11-01 08:06:00|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|4
1730448370000|2024-11-01 08:06:10|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730448380000|2024-11-01 08:06:20|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|3
1730448390000|2024-11-01 08:06:30|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730448400000|2024-11-01 08:06:40|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730448420000|2024-11-01 08:07:00|43.81|43.51|43.81|43.51|43.81|43.51|43.8|43.5|3
1730448430000|2024-11-01 08:07:10|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730448440000|2024-11-01 08:07:20|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730448450000|2024-11-01 08:07:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730448490000|2024-11-01 08:08:10|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730448500000|2024-11-01 08:08:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730448520000|2024-11-01 08:08:40|43.8|43.5|43.84|43.54|43.84|43.54|43.8|43.5|5
1730448530000|2024-11-01 08:08:50|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730448540000|2024-11-01 08:09:00|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730448550000|2024-11-01 08:09:10|43.85|43.55|43.84|43.54|43.85|43.55|43.83|43.53|8
1730448560000|2024-11-01 08:09:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730448600000|2024-11-01 08:10:00|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730448610000|2024-11-01 08:10:10|43.84|43.54|43.84|43.54|43.85|43.55|43.84|43.54|3
1730448640000|2024-11-01 08:10:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730448650000|2024-11-01 08:10:50|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730448670000|2024-11-01 08:11:10|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730448690000|2024-11-01 08:11:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730448700000|2024-11-01 08:11:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730448730000|2024-11-01 08:12:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730448750000|2024-11-01 08:12:30|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730448760000|2024-11-01 08:12:40|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730448800000|2024-11-01 08:13:20|43.89|43.59|43.91|43.61|43.92|43.62|43.89|43.59|6
1730448810000|2024-11-01 08:13:30|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|8
1730448820000|2024-11-01 08:13:40|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|2
1730448830000|2024-11-01 08:13:50|43.92|43.62|43.92|43.62|43.92|43.62|43.91|43.61|3
1730448840000|2024-11-01 08:14:00|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730448850000|2024-11-01 08:14:10|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730448860000|2024-11-01 08:14:20|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|5
1730448870000|2024-11-01 08:14:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730448890000|2024-11-01 08:14:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730448900000|2024-11-01 08:15:00|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730448910000|2024-11-01 08:15:10|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730448920000|2024-11-01 08:15:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730448930000|2024-11-01 08:15:30|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730448940000|2024-11-01 08:15:40|43.95|43.65|43.96|43.66|43.96|43.66|43.94|43.64|6
1730448950000|2024-11-01 08:15:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730448960000|2024-11-01 08:16:00|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730448970000|2024-11-01 08:16:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730448980000|2024-11-01 08:16:20|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|3
1730448990000|2024-11-01 08:16:30|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730449020000|2024-11-01 08:17:00|43.99|43.69|43.97|43.67|43.99|43.69|43.97|43.67|3
1730449030000|2024-11-01 08:17:10|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730449040000|2024-11-01 08:17:20|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730449050000|2024-11-01 08:17:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449060000|2024-11-01 08:17:40|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730449070000|2024-11-01 08:17:50|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|7
1730449080000|2024-11-01 08:18:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1730449090000|2024-11-01 08:18:10|43.95|43.65|43.94|43.64|43.96|43.66|43.94|43.64|4
1730449100000|2024-11-01 08:18:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|7
1730449110000|2024-11-01 08:18:30|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|6
1730449120000|2024-11-01 08:18:40|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|4
1730449130000|2024-11-01 08:18:50|43.94|43.64|43.93|43.63|43.95|43.65|43.93|43.63|6
1730449140000|2024-11-01 08:19:00|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730449150000|2024-11-01 08:19:10|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730449160000|2024-11-01 08:19:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730449170000|2024-11-01 08:19:30|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730449200000|2024-11-01 08:20:00|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730449210000|2024-11-01 08:20:10|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730449220000|2024-11-01 08:20:20|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|3
1730449230000|2024-11-01 08:20:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449240000|2024-11-01 08:20:40|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730449250000|2024-11-01 08:20:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730449260000|2024-11-01 08:21:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449270000|2024-11-01 08:21:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730449310000|2024-11-01 08:21:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730449320000|2024-11-01 08:22:00|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730449330000|2024-11-01 08:22:10|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1730449340000|2024-11-01 08:22:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730449360000|2024-11-01 08:22:40|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449370000|2024-11-01 08:22:50|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730449380000|2024-11-01 08:23:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730449390000|2024-11-01 08:23:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449410000|2024-11-01 08:23:30|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730449440000|2024-11-01 08:24:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449450000|2024-11-01 08:24:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730449480000|2024-11-01 08:24:40|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730449490000|2024-11-01 08:24:50|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730449510000|2024-11-01 08:25:10|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|5
1730449520000|2024-11-01 08:25:20|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730449540000|2024-11-01 08:25:40|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|6
1730449560000|2024-11-01 08:26:00|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730449570000|2024-11-01 08:26:10|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730449590000|2024-11-01 08:26:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730449630000|2024-11-01 08:27:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730449640000|2024-11-01 08:27:20|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730449650000|2024-11-01 08:27:30|44|43.7|44|43.7|44|43.7|44|43.7|1
1730449680000|2024-11-01 08:28:00|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730449690000|2024-11-01 08:28:10|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|6
1730449720000|2024-11-01 08:28:40|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730449750000|2024-11-01 08:29:10|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730449810000|2024-11-01 08:30:10|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730449830000|2024-11-01 08:30:30|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730449840000|2024-11-01 08:30:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|4
1730449850000|2024-11-01 08:30:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730449870000|2024-11-01 08:31:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730449880000|2024-11-01 08:31:20|44.07|43.77|44.06|43.76|44.08|43.78|44.06|43.76|4
1730449890000|2024-11-01 08:31:30|44.05|43.75|44.03|43.73|44.06|43.76|44.02|43.72|14
1730449910000|2024-11-01 08:31:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730449920000|2024-11-01 08:32:00|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730449930000|2024-11-01 08:32:10|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|3
1730449940000|2024-11-01 08:32:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730449950000|2024-11-01 08:32:30|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730449960000|2024-11-01 08:32:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730449970000|2024-11-01 08:32:50|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730449980000|2024-11-01 08:33:00|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1730450010000|2024-11-01 08:33:30|44.01|43.71|44|43.7|44.02|43.72|43.99|43.69|10
1730450020000|2024-11-01 08:33:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730450030000|2024-11-01 08:33:50|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730450040000|2024-11-01 08:34:00|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|4
1730450050000|2024-11-01 08:34:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730450060000|2024-11-01 08:34:20|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|6
1730450070000|2024-11-01 08:34:30|43.99|43.69|44.01|43.71|44.01|43.71|43.98|43.68|7
1730450090000|2024-11-01 08:34:50|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730450100000|2024-11-01 08:35:00|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730450110000|2024-11-01 08:35:10|44.02|43.72|43.99|43.69|44.02|43.72|43.99|43.69|6
1730450120000|2024-11-01 08:35:20|44|43.7|44|43.7|44|43.7|44|43.7|1
1730450130000|2024-11-01 08:35:30|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730450140000|2024-11-01 08:35:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730450150000|2024-11-01 08:35:50|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730450160000|2024-11-01 08:36:00|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730450170000|2024-11-01 08:36:10|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730450180000|2024-11-01 08:36:20|44.01|43.71|44.01|43.71|44.01|43.71|44|43.7|7
1730450210000|2024-11-01 08:36:50|44|43.7|43.99|43.69|44.01|43.71|43.99|43.69|6
1730450220000|2024-11-01 08:37:00|44|43.7|44.02|43.72|44.02|43.72|44|43.7|4
1730450230000|2024-11-01 08:37:10|44.03|43.73|44.02|43.72|44.03|43.73|44.01|43.71|4
1730450250000|2024-11-01 08:37:30|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|4
1730450260000|2024-11-01 08:37:40|44.01|43.71|43.99|43.69|44.02|43.72|43.99|43.69|5
1730450280000|2024-11-01 08:38:00|44|43.7|44|43.7|44|43.7|44|43.7|1
1730450290000|2024-11-01 08:38:10|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730450300000|2024-11-01 08:38:20|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|3
1730450310000|2024-11-01 08:38:30|44.03|43.73|44.01|43.71|44.03|43.73|44.01|43.71|3
1730450320000|2024-11-01 08:38:40|44|43.7|44.02|43.72|44.02|43.72|44|43.7|5
1730450340000|2024-11-01 08:39:00|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730450350000|2024-11-01 08:39:10|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|3
1730450380000|2024-11-01 08:39:40|44.01|43.71|44|43.7|44.01|43.71|44|43.7|8
1730450400000|2024-11-01 08:40:00|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730450440000|2024-11-01 08:40:40|44|43.7|43.99|43.69|44|43.7|43.99|43.69|6
1730450480000|2024-11-01 08:41:20|44|43.7|44.02|43.72|44.02|43.72|44|43.7|3
1730450490000|2024-11-01 08:41:30|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730450520000|2024-11-01 08:42:00|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|5
1730450530000|2024-11-01 08:42:10|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730450540000|2024-11-01 08:42:20|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|6
1730450550000|2024-11-01 08:42:30|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730450580000|2024-11-01 08:43:00|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|4
1730450590000|2024-11-01 08:43:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1730450600000|2024-11-01 08:43:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730450610000|2024-11-01 08:43:30|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730450620000|2024-11-01 08:43:40|44.05|43.75|44.07|43.77|44.07|43.77|44.05|43.75|3
1730450630000|2024-11-01 08:43:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730450680000|2024-11-01 08:44:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730450690000|2024-11-01 08:44:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730450700000|2024-11-01 08:45:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730450710000|2024-11-01 08:45:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730450720000|2024-11-01 08:45:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730450740000|2024-11-01 08:45:40|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|5
1730450750000|2024-11-01 08:45:50|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730450830000|2024-11-01 08:47:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730450840000|2024-11-01 08:47:20|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|5
1730450860000|2024-11-01 08:47:40|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730450880000|2024-11-01 08:48:00|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730450890000|2024-11-01 08:48:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730450900000|2024-11-01 08:48:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730450910000|2024-11-01 08:48:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730450920000|2024-11-01 08:48:40|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730450930000|2024-11-01 08:48:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|6
1730450940000|2024-11-01 08:49:00|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730450950000|2024-11-01 08:49:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730450960000|2024-11-01 08:49:20|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730450970000|2024-11-01 08:49:30|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730450980000|2024-11-01 08:49:40|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|3
1730451000000|2024-11-01 08:50:00|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730451010000|2024-11-01 08:50:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730451020000|2024-11-01 08:50:20|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|4
1730451030000|2024-11-01 08:50:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730451040000|2024-11-01 08:50:40|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730451050000|2024-11-01 08:50:50|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730451060000|2024-11-01 08:51:00|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730451070000|2024-11-01 08:51:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|5
1730451080000|2024-11-01 08:51:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730451090000|2024-11-01 08:51:30|44.02|43.72|44.03|43.73|44.04|43.74|44.02|43.72|6
1730451100000|2024-11-01 08:51:40|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730451120000|2024-11-01 08:52:00|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|8
1730451130000|2024-11-01 08:52:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730451140000|2024-11-01 08:52:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730451150000|2024-11-01 08:52:30|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|3
1730451160000|2024-11-01 08:52:40|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730451170000|2024-11-01 08:52:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730451190000|2024-11-01 08:53:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730451200000|2024-11-01 08:53:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730451210000|2024-11-01 08:53:30|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1730451230000|2024-11-01 08:53:50|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|5
1730451240000|2024-11-01 08:54:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730451280000|2024-11-01 08:54:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730451290000|2024-11-01 08:54:50|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730451300000|2024-11-01 08:55:00|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730451310000|2024-11-01 08:55:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730451320000|2024-11-01 08:55:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730451330000|2024-11-01 08:55:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730451340000|2024-11-01 08:55:40|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730451350000|2024-11-01 08:55:50|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730451360000|2024-11-01 08:56:00|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730451370000|2024-11-01 08:56:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|7
1730451380000|2024-11-01 08:56:20|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730451400000|2024-11-01 08:56:40|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730451410000|2024-11-01 08:56:50|44.02|43.72|43.99|43.69|44.02|43.72|43.99|43.69|4
1730451420000|2024-11-01 08:57:00|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|5
1730451430000|2024-11-01 08:57:10|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730451440000|2024-11-01 08:57:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730451450000|2024-11-01 08:57:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730451510000|2024-11-01 08:58:30|43.98|43.68|44.02|43.72|44.02|43.72|43.98|43.68|5
1730451530000|2024-11-01 08:58:50|44.01|43.71|44|43.7|44.01|43.71|43.99|43.69|4
1730451560000|2024-11-01 08:59:20|44.01|43.71|44.02|43.72|44.02|43.72|44.01|43.71|2
1730451580000|2024-11-01 08:59:40|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730451600000|2024-11-01 09:00:00|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730451610000|2024-11-01 09:00:10|44.02|43.72|44.03|43.73|44.03|43.73|44.01|43.71|4
1730451620000|2024-11-01 09:00:20|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730451630000|2024-11-01 09:00:30|44.01|43.71|44.01|43.71|44.02|43.72|44.01|43.71|3
1730451650000|2024-11-01 09:00:50|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730451660000|2024-11-01 09:01:00|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730451670000|2024-11-01 09:01:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730451680000|2024-11-01 09:01:20|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730451690000|2024-11-01 09:01:30|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730451710000|2024-11-01 09:01:50|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730451720000|2024-11-01 09:02:00|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730451730000|2024-11-01 09:02:10|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1730451740000|2024-11-01 09:02:20|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730451750000|2024-11-01 09:02:30|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|3
1730451760000|2024-11-01 09:02:40|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730451770000|2024-11-01 09:02:50|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730451780000|2024-11-01 09:03:00|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730451830000|2024-11-01 09:03:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730451850000|2024-11-01 09:04:10|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730451860000|2024-11-01 09:04:20|44.01|43.71|44.03|43.73|44.03|43.73|44.01|43.71|3
1730451870000|2024-11-01 09:04:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730451880000|2024-11-01 09:04:40|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730451890000|2024-11-01 09:04:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|4
1730451900000|2024-11-01 09:05:00|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|9
1730451910000|2024-11-01 09:05:10|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730451960000|2024-11-01 09:06:00|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730451970000|2024-11-01 09:06:10|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730451990000|2024-11-01 09:06:30|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|4
1730452020000|2024-11-01 09:07:00|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|2
1730452040000|2024-11-01 09:07:20|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|3
1730452050000|2024-11-01 09:07:30|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730452070000|2024-11-01 09:07:50|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730452080000|2024-11-01 09:08:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730452090000|2024-11-01 09:08:10|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730452100000|2024-11-01 09:08:20|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|5
1730452110000|2024-11-01 09:08:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|6
1730452120000|2024-11-01 09:08:40|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452130000|2024-11-01 09:08:50|44.07|43.77|44.07|43.77|44.08|43.78|44.07|43.77|3
1730452140000|2024-11-01 09:09:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730452160000|2024-11-01 09:09:20|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730452180000|2024-11-01 09:09:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730452200000|2024-11-01 09:10:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730452210000|2024-11-01 09:10:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|6
1730452220000|2024-11-01 09:10:20|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730452230000|2024-11-01 09:10:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452240000|2024-11-01 09:10:40|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730452260000|2024-11-01 09:11:00|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730452270000|2024-11-01 09:11:10|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|8
1730452280000|2024-11-01 09:11:20|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730452300000|2024-11-01 09:11:40|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730452350000|2024-11-01 09:12:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452360000|2024-11-01 09:12:40|44.09|43.79|44.09|43.79|44.09|43.79|44.08|43.78|3
1730452380000|2024-11-01 09:13:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730452390000|2024-11-01 09:13:10|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452410000|2024-11-01 09:13:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730452420000|2024-11-01 09:13:40|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730452430000|2024-11-01 09:13:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452440000|2024-11-01 09:14:00|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730452450000|2024-11-01 09:14:10|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730452460000|2024-11-01 09:14:20|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730452470000|2024-11-01 09:14:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730452480000|2024-11-01 09:14:40|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730452500000|2024-11-01 09:15:00|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730452520000|2024-11-01 09:15:20|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730452530000|2024-11-01 09:15:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730452540000|2024-11-01 09:15:40|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730452550000|2024-11-01 09:15:50|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730452560000|2024-11-01 09:16:00|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730452570000|2024-11-01 09:16:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730452580000|2024-11-01 09:16:20|44.12|43.82|44.1|43.8|44.13|43.83|44.1|43.8|5
1730452590000|2024-11-01 09:16:30|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730452610000|2024-11-01 09:16:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730452670000|2024-11-01 09:17:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730452680000|2024-11-01 09:18:00|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|3
1730452690000|2024-11-01 09:18:10|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1730452700000|2024-11-01 09:18:20|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730452720000|2024-11-01 09:18:40|44.06|43.76|44.06|43.76|44.07|43.77|44.05|43.75|5
1730452750000|2024-11-01 09:19:10|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730452760000|2024-11-01 09:19:20|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730452780000|2024-11-01 09:19:40|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|8
1730452790000|2024-11-01 09:19:50|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730452810000|2024-11-01 09:20:10|44.04|43.74|44.03|43.73|44.05|43.75|44.03|43.73|4
1730452820000|2024-11-01 09:20:20|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|4
1730452830000|2024-11-01 09:20:30|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|4
1730452840000|2024-11-01 09:20:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730452850000|2024-11-01 09:20:50|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730452860000|2024-11-01 09:21:00|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730452870000|2024-11-01 09:21:10|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|5
1730452880000|2024-11-01 09:21:20|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730452940000|2024-11-01 09:22:20|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730452950000|2024-11-01 09:22:30|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730452980000|2024-11-01 09:23:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730453000000|2024-11-01 09:23:20|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1730453010000|2024-11-01 09:23:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730453020000|2024-11-01 09:23:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730453030000|2024-11-01 09:23:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730453050000|2024-11-01 09:24:10|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730453060000|2024-11-01 09:24:20|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|6
1730453090000|2024-11-01 09:24:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730453110000|2024-11-01 09:25:10|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|5
1730453120000|2024-11-01 09:25:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730453160000|2024-11-01 09:26:00|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730453170000|2024-11-01 09:26:10|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730453180000|2024-11-01 09:26:20|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730453240000|2024-11-01 09:27:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730453270000|2024-11-01 09:27:50|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730453320000|2024-11-01 09:28:40|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|3
1730453330000|2024-11-01 09:28:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730453340000|2024-11-01 09:29:00|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|3
1730453350000|2024-11-01 09:29:10|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730453380000|2024-11-01 09:29:40|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|5
1730453390000|2024-11-01 09:29:50|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|13
1730453410000|2024-11-01 09:30:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730453430000|2024-11-01 09:30:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730453440000|2024-11-01 09:30:40|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730453450000|2024-11-01 09:30:50|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730453460000|2024-11-01 09:31:00|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730453470000|2024-11-01 09:31:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|6
1730453480000|2024-11-01 09:31:20|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730453490000|2024-11-01 09:31:30|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730453500000|2024-11-01 09:31:40|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|5
1730453510000|2024-11-01 09:31:50|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|4
1730453520000|2024-11-01 09:32:00|44.04|43.74|44.04|43.74|44.05|43.75|44.03|43.73|5
1730453530000|2024-11-01 09:32:10|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|6
1730453540000|2024-11-01 09:32:20|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730453550000|2024-11-01 09:32:30|44.06|43.76|44.07|43.77|44.07|43.77|44.05|43.75|4
1730453560000|2024-11-01 09:32:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730453570000|2024-11-01 09:32:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730453580000|2024-11-01 09:33:00|44.06|43.76|44.04|43.74|44.06|43.76|44.04|43.74|5
1730453590000|2024-11-01 09:33:10|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|7
1730453600000|2024-11-01 09:33:20|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730453610000|2024-11-01 09:33:30|44.06|43.76|44.06|43.76|44.06|43.76|44.05|43.75|7
1730453620000|2024-11-01 09:33:40|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|3
1730453640000|2024-11-01 09:34:00|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730453650000|2024-11-01 09:34:10|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|7
1730453660000|2024-11-01 09:34:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730453670000|2024-11-01 09:34:30|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730453700000|2024-11-01 09:35:00|44.1|43.8|44.11|43.81|44.12|43.82|44.1|43.8|4
1730453750000|2024-11-01 09:35:50|44.09|43.79|44.12|43.82|44.12|43.82|44.09|43.79|4
1730453770000|2024-11-01 09:36:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730453800000|2024-11-01 09:36:40|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730453810000|2024-11-01 09:36:50|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730453820000|2024-11-01 09:37:00|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730453830000|2024-11-01 09:37:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730453880000|2024-11-01 09:38:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|4
1730453920000|2024-11-01 09:38:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730453940000|2024-11-01 09:39:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730454010000|2024-11-01 09:40:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|6
1730454030000|2024-11-01 09:40:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730454040000|2024-11-01 09:40:40|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730454050000|2024-11-01 09:40:50|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730454060000|2024-11-01 09:41:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454070000|2024-11-01 09:41:10|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730454080000|2024-11-01 09:41:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454090000|2024-11-01 09:41:30|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730454100000|2024-11-01 09:41:40|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1730454110000|2024-11-01 09:41:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730454120000|2024-11-01 09:42:00|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730454130000|2024-11-01 09:42:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454150000|2024-11-01 09:42:30|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730454200000|2024-11-01 09:43:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730454210000|2024-11-01 09:43:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730454230000|2024-11-01 09:43:50|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730454280000|2024-11-01 09:44:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730454290000|2024-11-01 09:44:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454310000|2024-11-01 09:45:10|44.12|43.82|44.09|43.79|44.12|43.82|44.09|43.79|4
1730454320000|2024-11-01 09:45:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730454330000|2024-11-01 09:45:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730454340000|2024-11-01 09:45:40|44.1|43.8|44.11|43.81|44.12|43.82|44.1|43.8|4
1730454370000|2024-11-01 09:46:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730454390000|2024-11-01 09:46:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454410000|2024-11-01 09:46:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730454420000|2024-11-01 09:47:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730454430000|2024-11-01 09:47:10|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1730454440000|2024-11-01 09:47:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730454500000|2024-11-01 09:48:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730454510000|2024-11-01 09:48:30|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1730454520000|2024-11-01 09:48:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1730454530000|2024-11-01 09:48:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730454560000|2024-11-01 09:49:20|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|6
1730454570000|2024-11-01 09:49:30|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730454580000|2024-11-01 09:49:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730454660000|2024-11-01 09:51:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730454690000|2024-11-01 09:51:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730454700000|2024-11-01 09:51:40|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|3
1730454710000|2024-11-01 09:51:50|44.12|43.82|44.1|43.8|44.12|43.82|44.1|43.8|3
1730454740000|2024-11-01 09:52:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730454750000|2024-11-01 09:52:30|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730454780000|2024-11-01 09:53:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730454790000|2024-11-01 09:53:10|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|5
1730454820000|2024-11-01 09:53:40|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|6
1730454830000|2024-11-01 09:53:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730454840000|2024-11-01 09:54:00|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730454850000|2024-11-01 09:54:10|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730454870000|2024-11-01 09:54:30|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730454890000|2024-11-01 09:54:50|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730454900000|2024-11-01 09:55:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730454910000|2024-11-01 09:55:10|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730454920000|2024-11-01 09:55:20|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730454940000|2024-11-01 09:55:40|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730454950000|2024-11-01 09:55:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730454980000|2024-11-01 09:56:20|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455050000|2024-11-01 09:57:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730455060000|2024-11-01 09:57:40|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730455100000|2024-11-01 09:58:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730455110000|2024-11-01 09:58:30|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455120000|2024-11-01 09:58:40|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730455150000|2024-11-01 09:59:10|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455170000|2024-11-01 09:59:30|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730455180000|2024-11-01 09:59:40|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730455230000|2024-11-01 10:00:30|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730455240000|2024-11-01 10:00:40|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730455270000|2024-11-01 10:01:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730455290000|2024-11-01 10:01:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730455300000|2024-11-01 10:01:40|44.07|43.77|44.07|43.77|44.07|43.77|44.06|43.76|3
1730455320000|2024-11-01 10:02:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|4
1730455330000|2024-11-01 10:02:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730455360000|2024-11-01 10:02:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730455370000|2024-11-01 10:02:50|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730455380000|2024-11-01 10:03:00|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730455420000|2024-11-01 10:03:40|44.08|43.78|44.09|43.79|44.09|43.79|44.08|43.78|2
1730455430000|2024-11-01 10:03:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455450000|2024-11-01 10:04:10|44.11|43.81|44.14|43.84|44.14|43.84|44.11|43.81|5
1730455460000|2024-11-01 10:04:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730455470000|2024-11-01 10:04:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730455480000|2024-11-01 10:04:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730455490000|2024-11-01 10:04:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730455510000|2024-11-01 10:05:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730455520000|2024-11-01 10:05:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730455530000|2024-11-01 10:05:30|44.13|43.83|44.1|43.8|44.13|43.83|44.1|43.8|3
1730455540000|2024-11-01 10:05:40|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730455550000|2024-11-01 10:05:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730455560000|2024-11-01 10:06:00|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730455570000|2024-11-01 10:06:10|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730455600000|2024-11-01 10:06:40|44.12|43.82|44.1|43.8|44.13|43.83|44.1|43.8|5
1730455630000|2024-11-01 10:07:10|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730455640000|2024-11-01 10:07:20|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730455650000|2024-11-01 10:07:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730455660000|2024-11-01 10:07:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455670000|2024-11-01 10:07:50|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730455690000|2024-11-01 10:08:10|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730455760000|2024-11-01 10:09:20|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730455770000|2024-11-01 10:09:30|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730455810000|2024-11-01 10:10:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|4
1730455820000|2024-11-01 10:10:20|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|6
1730455840000|2024-11-01 10:10:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730455860000|2024-11-01 10:11:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730455870000|2024-11-01 10:11:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730455880000|2024-11-01 10:11:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730455890000|2024-11-01 10:11:30|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730455900000|2024-11-01 10:11:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730455910000|2024-11-01 10:11:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730455920000|2024-11-01 10:12:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730455930000|2024-11-01 10:12:10|44.12|43.82|44.1|43.8|44.12|43.82|44.09|43.79|5
1730455940000|2024-11-01 10:12:20|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730455950000|2024-11-01 10:12:30|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|4
1730455960000|2024-11-01 10:12:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730455980000|2024-11-01 10:13:00|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730455990000|2024-11-01 10:13:10|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|3
1730456000000|2024-11-01 10:13:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730456010000|2024-11-01 10:13:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730456020000|2024-11-01 10:13:40|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730456040000|2024-11-01 10:14:00|44.13|43.83|44.14|43.84|44.14|43.84|44.12|43.82|4
1730456050000|2024-11-01 10:14:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1730456060000|2024-11-01 10:14:20|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1730456070000|2024-11-01 10:14:30|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730456080000|2024-11-01 10:14:40|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1730456100000|2024-11-01 10:15:00|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730456110000|2024-11-01 10:15:10|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730456150000|2024-11-01 10:15:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730456160000|2024-11-01 10:16:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730456170000|2024-11-01 10:16:10|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730456180000|2024-11-01 10:16:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730456250000|2024-11-01 10:17:30|44.16|43.86|44.16|43.86|44.18|43.88|44.16|43.86|5
1730456260000|2024-11-01 10:17:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730456270000|2024-11-01 10:17:50|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|3
1730456280000|2024-11-01 10:18:00|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|11
1730456290000|2024-11-01 10:18:10|44.18|43.88|44.2|43.9|44.2|43.9|44.17|43.87|7
1730456300000|2024-11-01 10:18:20|44.21|43.91|44.21|43.91|44.23|43.93|44.21|43.91|6
1730456310000|2024-11-01 10:18:30|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|5
1730456320000|2024-11-01 10:18:40|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730456330000|2024-11-01 10:18:50|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730456340000|2024-11-01 10:19:00|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730456350000|2024-11-01 10:19:10|44.2|43.9|44.21|43.91|44.21|43.91|44.19|43.89|4
1730456360000|2024-11-01 10:19:20|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730456380000|2024-11-01 10:19:40|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1730456410000|2024-11-01 10:20:10|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730456420000|2024-11-01 10:20:20|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730456430000|2024-11-01 10:20:30|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730456440000|2024-11-01 10:20:40|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730456450000|2024-11-01 10:20:50|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|4
1730456460000|2024-11-01 10:21:00|44.2|43.9|44.22|43.92|44.23|43.93|44.2|43.9|5
1730456480000|2024-11-01 10:21:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730456490000|2024-11-01 10:21:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730456510000|2024-11-01 10:21:50|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730456520000|2024-11-01 10:22:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730456560000|2024-11-01 10:22:40|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730456610000|2024-11-01 10:23:30|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730456640000|2024-11-01 10:24:00|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730456650000|2024-11-01 10:24:10|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730456670000|2024-11-01 10:24:30|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730456690000|2024-11-01 10:24:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730456700000|2024-11-01 10:25:00|44.22|43.92|44.22|43.92|44.22|43.92|44.2|43.9|5
1730456710000|2024-11-01 10:25:10|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730456720000|2024-11-01 10:25:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730456730000|2024-11-01 10:25:30|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730456740000|2024-11-01 10:25:40|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730456760000|2024-11-01 10:26:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730456770000|2024-11-01 10:26:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730456790000|2024-11-01 10:26:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730456800000|2024-11-01 10:26:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730456820000|2024-11-01 10:27:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730456840000|2024-11-01 10:27:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730456850000|2024-11-01 10:27:30|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730456880000|2024-11-01 10:28:00|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730456920000|2024-11-01 10:28:40|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730456940000|2024-11-01 10:29:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730456970000|2024-11-01 10:29:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730456990000|2024-11-01 10:29:50|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|4
1730457000000|2024-11-01 10:30:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730457010000|2024-11-01 10:30:10|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730457020000|2024-11-01 10:30:20|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730457030000|2024-11-01 10:30:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730457040000|2024-11-01 10:30:40|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730457050000|2024-11-01 10:30:50|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730457060000|2024-11-01 10:31:00|44.33|44.03|44.36|44.06|44.36|44.06|44.33|44.03|4
1730457070000|2024-11-01 10:31:10|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|3
1730457080000|2024-11-01 10:31:20|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|5
1730457090000|2024-11-01 10:31:30|44.35|44.05|44.36|44.06|44.37|44.07|44.35|44.05|3
1730457100000|2024-11-01 10:31:40|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|2
1730457110000|2024-11-01 10:31:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730457120000|2024-11-01 10:32:00|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730457130000|2024-11-01 10:32:10|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730457150000|2024-11-01 10:32:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1730457160000|2024-11-01 10:32:40|44.34|44.04|44.31|44.01|44.34|44.04|44.31|44.01|4
1730457170000|2024-11-01 10:32:50|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730457180000|2024-11-01 10:33:00|44.32|44.02|44.32|44.02|44.32|44.02|44.3|44|7
1730457190000|2024-11-01 10:33:10|44.31|44.01|44.33|44.03|44.33|44.03|44.31|44.01|5
1730457200000|2024-11-01 10:33:20|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|3
1730457210000|2024-11-01 10:33:30|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|3
1730457230000|2024-11-01 10:33:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730457240000|2024-11-01 10:34:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730457270000|2024-11-01 10:34:30|44.32|44.02|44.33|44.03|44.33|44.03|44.31|44.01|6
1730457300000|2024-11-01 10:35:00|44.34|44.04|44.31|44.01|44.34|44.04|44.31|44.01|4
1730457310000|2024-11-01 10:35:10|44.3|44|44.28|43.98|44.3|44|44.28|43.98|5
1730457320000|2024-11-01 10:35:20|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730457330000|2024-11-01 10:35:30|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730457340000|2024-11-01 10:35:40|44.24|43.94|44.24|43.94|44.25|43.95|44.24|43.94|3
1730457350000|2024-11-01 10:35:50|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730457360000|2024-11-01 10:36:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730457370000|2024-11-01 10:36:10|44.23|43.93|44.23|43.93|44.24|43.94|44.22|43.92|7
1730457380000|2024-11-01 10:36:20|44.22|43.92|44.22|43.92|44.22|43.92|44.21|43.91|3
1730457410000|2024-11-01 10:36:50|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730457420000|2024-11-01 10:37:00|44.21|43.91|44.2|43.9|44.22|43.92|44.19|43.89|8
1730457430000|2024-11-01 10:37:10|44.21|43.91|44.23|43.93|44.23|43.93|44.2|43.9|5
1730457440000|2024-11-01 10:37:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730457450000|2024-11-01 10:37:30|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|6
1730457460000|2024-11-01 10:37:40|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|4
1730457480000|2024-11-01 10:38:00|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730457490000|2024-11-01 10:38:10|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730457500000|2024-11-01 10:38:20|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|3
1730457510000|2024-11-01 10:38:30|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|3
1730457520000|2024-11-01 10:38:40|44.19|43.89|44.2|43.9|44.2|43.9|44.19|43.89|2
1730457530000|2024-11-01 10:38:50|44.19|43.89|44.22|43.92|44.22|43.92|44.19|43.89|6
1730457540000|2024-11-01 10:39:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730457550000|2024-11-01 10:39:10|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730457560000|2024-11-01 10:39:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730457570000|2024-11-01 10:39:30|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730457580000|2024-11-01 10:39:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730457600000|2024-11-01 10:40:00|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|3
1730457610000|2024-11-01 10:40:10|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|4
1730457620000|2024-11-01 10:40:20|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730457630000|2024-11-01 10:40:30|44.21|43.91|44.22|43.92|44.23|43.93|44.21|43.91|4
1730457640000|2024-11-01 10:40:40|44.23|43.93|44.22|43.92|44.23|43.93|44.21|43.91|8
1730457650000|2024-11-01 10:40:50|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|6
1730457660000|2024-11-01 10:41:00|44.25|43.95|44.25|43.95|44.26|43.96|44.24|43.94|5
1730457670000|2024-11-01 10:41:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730457680000|2024-11-01 10:41:20|44.24|43.94|44.25|43.95|44.25|43.95|44.23|43.93|6
1730457690000|2024-11-01 10:41:30|44.24|43.94|44.23|43.93|44.25|43.95|44.23|43.93|6
1730457700000|2024-11-01 10:41:40|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730457710000|2024-11-01 10:41:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730457720000|2024-11-01 10:42:00|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|4
1730457730000|2024-11-01 10:42:10|44.19|43.89|44.2|43.9|44.2|43.9|44.18|43.88|6
1730457750000|2024-11-01 10:42:30|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|4
1730457760000|2024-11-01 10:42:40|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730457770000|2024-11-01 10:42:50|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730457780000|2024-11-01 10:43:00|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730457800000|2024-11-01 10:43:20|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730457850000|2024-11-01 10:44:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730457860000|2024-11-01 10:44:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730457870000|2024-11-01 10:44:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730457890000|2024-11-01 10:44:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730457940000|2024-11-01 10:45:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730457950000|2024-11-01 10:45:50|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730457960000|2024-11-01 10:46:00|44.19|43.89|44.19|43.89|44.2|43.9|44.18|43.88|5
1730457970000|2024-11-01 10:46:10|44.2|43.9|44.23|43.93|44.23|43.93|44.19|43.89|7
1730457980000|2024-11-01 10:46:20|44.24|43.94|44.25|43.95|44.25|43.95|44.23|43.93|4
1730457990000|2024-11-01 10:46:30|44.24|43.94|44.24|43.94|44.25|43.95|44.23|43.93|5
1730458000000|2024-11-01 10:46:40|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730458010000|2024-11-01 10:46:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730458020000|2024-11-01 10:47:00|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|3
1730458030000|2024-11-01 10:47:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730458040000|2024-11-01 10:47:20|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730458050000|2024-11-01 10:47:30|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|5
1730458060000|2024-11-01 10:47:40|44.24|43.94|44.29|43.99|44.29|43.99|44.24|43.94|5
1730458070000|2024-11-01 10:47:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458080000|2024-11-01 10:48:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730458090000|2024-11-01 10:48:10|44.3|44|44.3|44|44.3|44|44.3|44|1
1730458100000|2024-11-01 10:48:20|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|5
1730458110000|2024-11-01 10:48:30|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730458120000|2024-11-01 10:48:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730458130000|2024-11-01 10:48:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458140000|2024-11-01 10:49:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730458150000|2024-11-01 10:49:10|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|11
1730458160000|2024-11-01 10:49:20|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730458170000|2024-11-01 10:49:30|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730458180000|2024-11-01 10:49:40|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730458190000|2024-11-01 10:49:50|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|4
1730458200000|2024-11-01 10:50:00|44.24|43.94|44.26|43.96|44.26|43.96|44.24|43.94|3
1730458210000|2024-11-01 10:50:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458240000|2024-11-01 10:50:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458250000|2024-11-01 10:50:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458260000|2024-11-01 10:51:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458270000|2024-11-01 10:51:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458290000|2024-11-01 10:51:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458300000|2024-11-01 10:51:40|44.29|43.99|44.3|44|44.31|44.01|44.29|43.99|6
1730458320000|2024-11-01 10:52:00|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|5
1730458330000|2024-11-01 10:52:10|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730458340000|2024-11-01 10:52:20|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730458360000|2024-11-01 10:52:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730458370000|2024-11-01 10:52:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458380000|2024-11-01 10:53:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730458430000|2024-11-01 10:53:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458440000|2024-11-01 10:54:00|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|7
1730458450000|2024-11-01 10:54:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458460000|2024-11-01 10:54:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458470000|2024-11-01 10:54:30|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|5
1730458480000|2024-11-01 10:54:40|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730458510000|2024-11-01 10:55:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458520000|2024-11-01 10:55:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458530000|2024-11-01 10:55:30|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730458540000|2024-11-01 10:55:40|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1730458560000|2024-11-01 10:56:00|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730458580000|2024-11-01 10:56:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458590000|2024-11-01 10:56:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730458600000|2024-11-01 10:56:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458610000|2024-11-01 10:56:50|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730458620000|2024-11-01 10:57:00|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730458630000|2024-11-01 10:57:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458640000|2024-11-01 10:57:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458700000|2024-11-01 10:58:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458720000|2024-11-01 10:58:40|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458730000|2024-11-01 10:58:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458750000|2024-11-01 10:59:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458760000|2024-11-01 10:59:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458780000|2024-11-01 10:59:40|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1730458790000|2024-11-01 10:59:50|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730458800000|2024-11-01 11:00:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730458810000|2024-11-01 11:00:10|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730458820000|2024-11-01 11:00:20|44.25|43.95|44.22|43.92|44.26|43.96|44.22|43.92|4
1730458830000|2024-11-01 11:00:30|44.21|43.91|44.24|43.94|44.24|43.94|44.21|43.91|3
1730458840000|2024-11-01 11:00:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730458850000|2024-11-01 11:00:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730458870000|2024-11-01 11:01:10|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730458890000|2024-11-01 11:01:30|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730458900000|2024-11-01 11:01:40|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730458910000|2024-11-01 11:01:50|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730458930000|2024-11-01 11:02:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730458940000|2024-11-01 11:02:20|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730458960000|2024-11-01 11:02:40|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730458980000|2024-11-01 11:03:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730458990000|2024-11-01 11:03:10|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730459000000|2024-11-01 11:03:20|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|4
1730459010000|2024-11-01 11:03:30|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|6
1730459020000|2024-11-01 11:03:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730459030000|2024-11-01 11:03:50|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730459050000|2024-11-01 11:04:10|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730459070000|2024-11-01 11:04:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730459080000|2024-11-01 11:04:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730459100000|2024-11-01 11:05:00|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730459110000|2024-11-01 11:05:10|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730459120000|2024-11-01 11:05:20|44.31|44.01|44.3|44|44.31|44.01|44.29|43.99|6
1730459150000|2024-11-01 11:05:50|44.31|44.01|44.31|44.01|44.32|44.02|44.3|44|5
1730459160000|2024-11-01 11:06:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730459180000|2024-11-01 11:06:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730459190000|2024-11-01 11:06:30|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730459200000|2024-11-01 11:06:40|44.3|44|44.3|44|44.3|44|44.3|44|1
1730459210000|2024-11-01 11:06:50|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730459220000|2024-11-01 11:07:00|44.28|43.98|44.3|44|44.3|44|44.28|43.98|3
1730459260000|2024-11-01 11:07:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730459270000|2024-11-01 11:07:50|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730459280000|2024-11-01 11:08:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730459290000|2024-11-01 11:08:10|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730459330000|2024-11-01 11:08:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730459340000|2024-11-01 11:09:00|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730459350000|2024-11-01 11:09:10|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1730459360000|2024-11-01 11:09:20|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|4
1730459370000|2024-11-01 11:09:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730459400000|2024-11-01 11:10:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730459430000|2024-11-01 11:10:30|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|4
1730459450000|2024-11-01 11:10:50|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|6
1730459470000|2024-11-01 11:11:10|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730459480000|2024-11-01 11:11:20|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1730459490000|2024-11-01 11:11:30|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730459520000|2024-11-01 11:12:00|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|3
1730459530000|2024-11-01 11:12:10|44.3|44|44.29|43.99|44.3|44|44.28|43.98|6
1730459540000|2024-11-01 11:12:20|44.28|43.98|44.3|44|44.3|44|44.28|43.98|3
1730459570000|2024-11-01 11:12:50|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730459580000|2024-11-01 11:13:00|44.29|43.99|44.3|44|44.3|44|44.29|43.99|2
1730459590000|2024-11-01 11:13:10|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1730459600000|2024-11-01 11:13:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1730459610000|2024-11-01 11:13:30|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|5
1730459620000|2024-11-01 11:13:40|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730459630000|2024-11-01 11:13:50|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730459640000|2024-11-01 11:14:00|44.34|44.04|44.34|44.04|44.35|44.05|44.34|44.04|5
1730459650000|2024-11-01 11:14:10|44.35|44.05|44.35|44.05|44.35|44.05|44.34|44.04|3
1730459660000|2024-11-01 11:14:20|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|3
1730459670000|2024-11-01 11:14:30|44.31|44.01|44.33|44.03|44.33|44.03|44.3|44|4
1730459680000|2024-11-01 11:14:40|44.32|44.02|44.3|44|44.32|44.02|44.3|44|5
1730459690000|2024-11-01 11:14:50|44.31|44.01|44.31|44.01|44.32|44.02|44.3|44|7
1730459700000|2024-11-01 11:15:00|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730459710000|2024-11-01 11:15:10|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730459720000|2024-11-01 11:15:20|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|3
1730459730000|2024-11-01 11:15:30|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730459750000|2024-11-01 11:15:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730459760000|2024-11-01 11:16:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730459820000|2024-11-01 11:17:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730459880000|2024-11-01 11:18:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730459890000|2024-11-01 11:18:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730459920000|2024-11-01 11:18:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730459940000|2024-11-01 11:19:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730459950000|2024-11-01 11:19:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730460170000|2024-11-01 11:22:50|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730460180000|2024-11-01 11:23:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730460190000|2024-11-01 11:23:10|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730460200000|2024-11-01 11:23:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1730460210000|2024-11-01 11:23:30|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730460230000|2024-11-01 11:23:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730460240000|2024-11-01 11:24:00|44.32|44.02|44.31|44.01|44.32|44.02|44.3|44|4
1730460270000|2024-11-01 11:24:30|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|3
1730460280000|2024-11-01 11:24:40|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730460290000|2024-11-01 11:24:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730460300000|2024-11-01 11:25:00|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730460310000|2024-11-01 11:25:10|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730460320000|2024-11-01 11:25:20|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730460340000|2024-11-01 11:25:40|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730460370000|2024-11-01 11:26:10|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730460380000|2024-11-01 11:26:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730460410000|2024-11-01 11:26:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730460420000|2024-11-01 11:27:00|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730460460000|2024-11-01 11:27:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730460510000|2024-11-01 11:28:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730460520000|2024-11-01 11:28:40|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|4
1730460530000|2024-11-01 11:28:50|44.3|44|44.3|44|44.3|44|44.3|44|1
1730460540000|2024-11-01 11:29:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730460590000|2024-11-01 11:29:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730460620000|2024-11-01 11:30:20|44.32|44.02|44.29|43.99|44.32|44.02|44.29|43.99|4
1730460650000|2024-11-01 11:30:50|44.3|44|44.32|44.02|44.32|44.02|44.3|44|3
1730460660000|2024-11-01 11:31:00|44.31|44.01|44.29|43.99|44.31|44.01|44.29|43.99|3
1730460670000|2024-11-01 11:31:10|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730460700000|2024-11-01 11:31:40|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730460750000|2024-11-01 11:32:30|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730460850000|2024-11-01 11:34:10|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730460920000|2024-11-01 11:35:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730460930000|2024-11-01 11:35:30|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730460960000|2024-11-01 11:36:00|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730460970000|2024-11-01 11:36:10|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730460980000|2024-11-01 11:36:20|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730460990000|2024-11-01 11:36:30|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730461040000|2024-11-01 11:37:20|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|6
1730461060000|2024-11-01 11:37:40|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730461080000|2024-11-01 11:38:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730461160000|2024-11-01 11:39:20|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730461310000|2024-11-01 11:41:50|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730461320000|2024-11-01 11:42:00|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730461360000|2024-11-01 11:42:40|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730461380000|2024-11-01 11:43:00|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730461390000|2024-11-01 11:43:10|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730461460000|2024-11-01 11:44:20|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730461470000|2024-11-01 11:44:30|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730461500000|2024-11-01 11:45:00|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|3
1730461510000|2024-11-01 11:45:10|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730461530000|2024-11-01 11:45:30|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730461550000|2024-11-01 11:45:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730461560000|2024-11-01 11:46:00|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730461620000|2024-11-01 11:47:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730461630000|2024-11-01 11:47:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730461650000|2024-11-01 11:47:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730461670000|2024-11-01 11:47:50|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730461680000|2024-11-01 11:48:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730461710000|2024-11-01 11:48:30|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730461760000|2024-11-01 11:49:20|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730461770000|2024-11-01 11:49:30|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730461780000|2024-11-01 11:49:40|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|2
1730461860000|2024-11-01 11:51:00|44.27|43.97|44.29|43.99|44.29|43.99|44.27|43.97|3
1730461890000|2024-11-01 11:51:30|44.3|44|44.3|44|44.3|44|44.3|44|1
1730461900000|2024-11-01 11:51:40|44.29|43.99|44.29|43.99|44.3|44|44.29|43.99|3
1730461910000|2024-11-01 11:51:50|44.3|44|44.3|44|44.3|44|44.29|43.99|3
1730461930000|2024-11-01 11:52:10|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730461950000|2024-11-01 11:52:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730461970000|2024-11-01 11:52:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730461980000|2024-11-01 11:53:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730461990000|2024-11-01 11:53:10|44.31|44.01|44.33|44.03|44.33|44.03|44.31|44.01|3
1730462000000|2024-11-01 11:53:20|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730462070000|2024-11-01 11:54:30|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730462100000|2024-11-01 11:55:00|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730462110000|2024-11-01 11:55:10|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730462120000|2024-11-01 11:55:20|44.31|44.01|44.3|44|44.31|44.01|44.3|44|4
1730462130000|2024-11-01 11:55:30|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|3
1730462140000|2024-11-01 11:55:40|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730462150000|2024-11-01 11:55:50|44.28|43.98|44.28|43.98|44.28|43.98|44.28|43.98|1
1730462170000|2024-11-01 11:56:10|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730462180000|2024-11-01 11:56:20|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|3
1730462200000|2024-11-01 11:56:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730462210000|2024-11-01 11:56:50|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730462230000|2024-11-01 11:57:10|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730462240000|2024-11-01 11:57:20|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|2
1730462250000|2024-11-01 11:57:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730462260000|2024-11-01 11:57:40|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730462270000|2024-11-01 11:57:50|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730462280000|2024-11-01 11:58:00|44.22|43.92|44.24|43.94|44.24|43.94|44.22|43.92|3
1730462310000|2024-11-01 11:58:30|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730462320000|2024-11-01 11:58:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730462330000|2024-11-01 11:58:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730462340000|2024-11-01 11:59:00|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730462350000|2024-11-01 11:59:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730462360000|2024-11-01 11:59:20|44.23|43.93|44.22|43.92|44.23|43.93|44.21|43.91|4
1730462380000|2024-11-01 11:59:40|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|3
1730462390000|2024-11-01 11:59:50|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730462400000|2024-11-01 12:00:00|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|3
1730462410000|2024-11-01 12:00:10|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730462420000|2024-11-01 12:00:20|44.18|43.88|44.21|43.91|44.21|43.91|44.18|43.88|4
1730462440000|2024-11-01 12:00:40|44.22|43.92|44.23|43.93|44.23|43.93|44.21|43.91|4
1730462450000|2024-11-01 12:00:50|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730462460000|2024-11-01 12:01:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730462470000|2024-11-01 12:01:10|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730462480000|2024-11-01 12:01:20|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730462490000|2024-11-01 12:01:30|44.17|43.87|44.15|43.85|44.17|43.87|44.14|43.84|4
1730462500000|2024-11-01 12:01:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730462510000|2024-11-01 12:01:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730462520000|2024-11-01 12:02:00|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730462530000|2024-11-01 12:02:10|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|4
1730462540000|2024-11-01 12:02:20|44.17|43.87|44.17|43.87|44.18|43.88|44.17|43.87|3
1730462550000|2024-11-01 12:02:30|44.18|43.88|44.18|43.88|44.18|43.88|44.17|43.87|3
1730462560000|2024-11-01 12:02:40|44.19|43.89|44.18|43.88|44.19|43.89|44.18|43.88|2
1730462590000|2024-11-01 12:03:10|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730462600000|2024-11-01 12:03:20|44.17|43.87|44.16|43.86|44.17|43.87|44.15|43.85|4
1730462610000|2024-11-01 12:03:30|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|3
1730462620000|2024-11-01 12:03:40|44.18|43.88|44.18|43.88|44.18|43.88|44.17|43.87|3
1730462640000|2024-11-01 12:04:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730462650000|2024-11-01 12:04:10|44.2|43.9|44.22|43.92|44.23|43.93|44.2|43.9|4
1730462660000|2024-11-01 12:04:20|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730462690000|2024-11-01 12:04:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730462700000|2024-11-01 12:05:00|44.24|43.94|44.24|43.94|44.25|43.95|44.24|43.94|3
1730462720000|2024-11-01 12:05:20|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730462750000|2024-11-01 12:05:50|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730462780000|2024-11-01 12:06:20|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730462800000|2024-11-01 12:06:40|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730462830000|2024-11-01 12:07:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730462840000|2024-11-01 12:07:20|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730462850000|2024-11-01 12:07:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730462860000|2024-11-01 12:07:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730462870000|2024-11-01 12:07:50|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730462880000|2024-11-01 12:08:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730462890000|2024-11-01 12:08:10|44.25|43.95|44.26|43.96|44.26|43.96|44.25|43.95|4
1730462900000|2024-11-01 12:08:20|44.25|43.95|44.27|43.97|44.27|43.97|44.25|43.95|3
1730462910000|2024-11-01 12:08:30|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|3
1730462920000|2024-11-01 12:08:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730462940000|2024-11-01 12:09:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730462950000|2024-11-01 12:09:10|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|5
1730462960000|2024-11-01 12:09:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730462970000|2024-11-01 12:09:30|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730462990000|2024-11-01 12:09:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730463000000|2024-11-01 12:10:00|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730463020000|2024-11-01 12:10:20|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730463040000|2024-11-01 12:10:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730463050000|2024-11-01 12:10:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730463060000|2024-11-01 12:11:00|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730463090000|2024-11-01 12:11:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730463110000|2024-11-01 12:11:50|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730463120000|2024-11-01 12:12:00|44.25|43.95|44.3|44|44.3|44|44.25|43.95|5
1730463140000|2024-11-01 12:12:20|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730463180000|2024-11-01 12:13:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730463210000|2024-11-01 12:13:30|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730463220000|2024-11-01 12:13:40|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730463230000|2024-11-01 12:13:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730463240000|2024-11-01 12:14:00|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730463250000|2024-11-01 12:14:10|44.33|44.03|44.32|44.02|44.34|44.04|44.32|44.02|5
1730463260000|2024-11-01 12:14:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730463270000|2024-11-01 12:14:30|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730463280000|2024-11-01 12:14:40|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730463300000|2024-11-01 12:15:00|44.3|44|44.3|44|44.3|44|44.3|44|1
1730463310000|2024-11-01 12:15:10|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730463320000|2024-11-01 12:15:20|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730463330000|2024-11-01 12:15:30|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730463340000|2024-11-01 12:15:40|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730463360000|2024-11-01 12:16:00|44.29|43.99|44.25|43.95|44.29|43.99|44.25|43.95|2
1730463370000|2024-11-01 12:16:10|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730463420000|2024-11-01 12:17:00|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730463430000|2024-11-01 12:17:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730463440000|2024-11-01 12:17:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730463470000|2024-11-01 12:17:50|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730463480000|2024-11-01 12:18:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730463500000|2024-11-01 12:18:20|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730463550000|2024-11-01 12:19:10|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730463560000|2024-11-01 12:19:20|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730463570000|2024-11-01 12:19:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730463580000|2024-11-01 12:19:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730463590000|2024-11-01 12:19:50|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|9
1730463600000|2024-11-01 12:20:00|44.2|43.9|44.17|43.87|44.2|43.9|44.17|43.87|6
1730463610000|2024-11-01 12:20:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730463620000|2024-11-01 12:20:20|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730463640000|2024-11-01 12:20:40|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730463660000|2024-11-01 12:21:00|44.17|43.87|44.19|43.89|44.19|43.89|44.17|43.87|3
1730463670000|2024-11-01 12:21:10|44.2|43.9|44.2|43.9|44.2|43.9|44.19|43.89|3
1730463680000|2024-11-01 12:21:20|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730463690000|2024-11-01 12:21:30|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730463700000|2024-11-01 12:21:40|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730463710000|2024-11-01 12:21:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730463730000|2024-11-01 12:22:10|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730463780000|2024-11-01 12:23:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730463830000|2024-11-01 12:23:50|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730463850000|2024-11-01 12:24:10|44.18|43.88|44.17|43.87|44.18|43.88|44.17|43.87|2
1730463860000|2024-11-01 12:24:20|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730463890000|2024-11-01 12:24:50|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730463900000|2024-11-01 12:25:00|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|4
1730463950000|2024-11-01 12:25:50|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730463970000|2024-11-01 12:26:10|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730464020000|2024-11-01 12:27:00|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730464070000|2024-11-01 12:27:50|44.18|43.88|44.18|43.88|44.19|43.89|44.18|43.88|3
1730464080000|2024-11-01 12:28:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730464100000|2024-11-01 12:28:20|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730464120000|2024-11-01 12:28:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730464130000|2024-11-01 12:28:50|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730464140000|2024-11-01 12:29:00|44.18|43.88|44.18|43.88|44.18|43.88|44.18|43.88|1
1730464150000|2024-11-01 12:29:10|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730464160000|2024-11-01 12:29:20|44.2|43.9|44.19|43.89|44.21|43.91|44.19|43.89|4
1730464180000|2024-11-01 12:29:40|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|3
1730464190000|2024-11-01 12:29:50|44.2|43.9|44.2|43.9|44.21|43.91|44.2|43.9|3
1730464200000|2024-11-01 12:30:00|44.21|43.91|44.19|43.89|44.22|43.92|44.19|43.89|20
1730464210000|2024-11-01 12:30:10|44.18|43.88|44.18|43.88|44.19|43.89|44.16|43.86|15
1730464220000|2024-11-01 12:30:20|44.19|43.89|44.19|43.89|44.19|43.89|44.17|43.87|14
1730464230000|2024-11-01 12:30:30|44.2|43.9|44.18|43.88|44.21|43.91|44.18|43.88|13
1730464240000|2024-11-01 12:30:40|44.17|43.87|44.16|43.86|44.18|43.88|44.16|43.86|8
1730464250000|2024-11-01 12:30:50|44.17|43.87|44.15|43.85|44.17|43.87|44.15|43.85|5
1730464260000|2024-11-01 12:31:00|44.14|43.84|44.13|43.83|44.14|43.84|44.11|43.81|14
1730464270000|2024-11-01 12:31:10|44.14|43.84|44.14|43.84|44.14|43.84|44.12|43.82|9
1730464280000|2024-11-01 12:31:20|44.15|43.85|44.21|43.91|44.22|43.92|44.15|43.85|15
1730464290000|2024-11-01 12:31:30|44.2|43.9|44.24|43.94|44.24|43.94|44.2|43.9|7
1730464300000|2024-11-01 12:31:40|44.25|43.95|44.21|43.91|44.25|43.95|44.21|43.91|7
1730464310000|2024-11-01 12:31:50|44.22|43.92|44.24|43.94|44.25|43.95|44.22|43.92|9
1730464320000|2024-11-01 12:32:00|44.23|43.93|44.26|43.96|44.26|43.96|44.23|43.93|8
1730464330000|2024-11-01 12:32:10|44.27|43.97|44.31|44.01|44.31|44.01|44.27|43.97|5
1730464340000|2024-11-01 12:32:20|44.32|44.02|44.35|44.05|44.35|44.05|44.32|44.02|5
1730464350000|2024-11-01 12:32:30|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|3
1730464360000|2024-11-01 12:32:40|44.31|44.01|44.32|44.02|44.32|44.02|44.28|43.98|9
1730464370000|2024-11-01 12:32:50|44.31|44.01|44.32|44.02|44.33|44.03|44.31|44.01|10
1730464380000|2024-11-01 12:33:00|44.33|44.03|44.34|44.04|44.35|44.05|44.33|44.03|8
1730464390000|2024-11-01 12:33:10|44.33|44.03|44.37|44.07|44.37|44.07|44.33|44.03|9
1730464400000|2024-11-01 12:33:20|44.36|44.06|44.35|44.05|44.37|44.07|44.35|44.05|4
1730464410000|2024-11-01 12:33:30|44.36|44.06|44.34|44.04|44.36|44.06|44.33|44.03|4
1730464420000|2024-11-01 12:33:40|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730464430000|2024-11-01 12:33:50|44.33|44.03|44.3|44|44.33|44.03|44.29|43.99|5
1730464440000|2024-11-01 12:34:00|44.31|44.01|44.31|44.01|44.32|44.02|44.3|44|9
1730464450000|2024-11-01 12:34:10|44.32|44.02|44.33|44.03|44.33|44.03|44.31|44.01|6
1730464460000|2024-11-01 12:34:20|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730464470000|2024-11-01 12:34:30|44.31|44.01|44.26|43.96|44.31|44.01|44.26|43.96|6
1730464480000|2024-11-01 12:34:40|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|13
1730464490000|2024-11-01 12:34:50|44.26|43.96|44.29|43.99|44.29|43.99|44.26|43.96|5
1730464500000|2024-11-01 12:35:00|44.3|44|44.3|44|44.31|44.01|44.29|43.99|9
1730464510000|2024-11-01 12:35:10|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|9
1730464520000|2024-11-01 12:35:20|44.3|44|44.32|44.02|44.33|44.03|44.3|44|7
1730464530000|2024-11-01 12:35:30|44.33|44.03|44.32|44.02|44.33|44.03|44.31|44.01|4
1730464540000|2024-11-01 12:35:40|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730464550000|2024-11-01 12:35:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730464560000|2024-11-01 12:36:00|44.31|44.01|44.29|43.99|44.31|44.01|44.28|43.98|5
1730464570000|2024-11-01 12:36:10|44.3|44|44.3|44|44.3|44|44.29|43.99|5
1730464580000|2024-11-01 12:36:20|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|5
1730464590000|2024-11-01 12:36:30|44.3|44|44.31|44.01|44.31|44.01|44.3|44|4
1730464600000|2024-11-01 12:36:40|44.3|44|44.31|44.01|44.31|44.01|44.3|44|6
1730464610000|2024-11-01 12:36:50|44.32|44.02|44.33|44.03|44.35|44.05|44.32|44.02|11
1730464620000|2024-11-01 12:37:00|44.34|44.04|44.39|44.09|44.39|44.09|44.33|44.03|9
1730464630000|2024-11-01 12:37:10|44.38|44.08|44.37|44.07|44.39|44.09|44.36|44.06|10
1730464640000|2024-11-01 12:37:20|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1730464650000|2024-11-01 12:37:30|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730464660000|2024-11-01 12:37:40|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|10
1730464670000|2024-11-01 12:37:50|44.36|44.06|44.38|44.08|44.38|44.08|44.36|44.06|5
1730464680000|2024-11-01 12:38:00|44.39|44.09|44.41|44.11|44.41|44.11|44.39|44.09|9
1730464690000|2024-11-01 12:38:10|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|8
1730464710000|2024-11-01 12:38:30|44.4|44.1|44.42|44.12|44.42|44.12|44.4|44.1|2
1730464720000|2024-11-01 12:38:40|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|5
1730464730000|2024-11-01 12:38:50|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1730464740000|2024-11-01 12:39:00|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|5
1730464750000|2024-11-01 12:39:10|44.43|44.13|44.43|44.13|44.45|44.15|44.43|44.13|7
1730464760000|2024-11-01 12:39:20|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|2
1730464770000|2024-11-01 12:39:30|44.41|44.11|44.42|44.12|44.42|44.12|44.39|44.09|11
1730464780000|2024-11-01 12:39:40|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730464790000|2024-11-01 12:39:50|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730464800000|2024-11-01 12:40:00|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|4
1730464820000|2024-11-01 12:40:20|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|6
1730464830000|2024-11-01 12:40:30|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|2
1730464850000|2024-11-01 12:40:50|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|2
1730464860000|2024-11-01 12:41:00|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|8
1730464870000|2024-11-01 12:41:10|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1730464880000|2024-11-01 12:41:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730464890000|2024-11-01 12:41:30|44.45|44.15|44.46|44.16|44.46|44.16|44.44|44.14|6
1730464900000|2024-11-01 12:41:40|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730464910000|2024-11-01 12:41:50|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730464920000|2024-11-01 12:42:00|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|4
1730464930000|2024-11-01 12:42:10|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730464940000|2024-11-01 12:42:20|44.41|44.11|44.43|44.13|44.43|44.13|44.41|44.11|3
1730464950000|2024-11-01 12:42:30|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|6
1730464960000|2024-11-01 12:42:40|44.42|44.12|44.39|44.09|44.42|44.12|44.39|44.09|4
1730464970000|2024-11-01 12:42:50|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|6
1730464980000|2024-11-01 12:43:00|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730464990000|2024-11-01 12:43:10|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730465000000|2024-11-01 12:43:20|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730465020000|2024-11-01 12:43:40|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|8
1730465030000|2024-11-01 12:43:50|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|4
1730465050000|2024-11-01 12:44:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730465060000|2024-11-01 12:44:20|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730465070000|2024-11-01 12:44:30|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730465080000|2024-11-01 12:44:40|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730465090000|2024-11-01 12:44:50|44.38|44.08|44.38|44.08|44.38|44.08|44.37|44.07|3
1730465100000|2024-11-01 12:45:00|44.37|44.07|44.36|44.06|44.38|44.08|44.36|44.06|6
1730465120000|2024-11-01 12:45:20|44.37|44.07|44.37|44.07|44.39|44.09|44.37|44.07|13
1730465130000|2024-11-01 12:45:30|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730465140000|2024-11-01 12:45:40|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730465150000|2024-11-01 12:45:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730465170000|2024-11-01 12:46:10|44.38|44.08|44.39|44.09|44.41|44.11|44.38|44.08|6
1730465180000|2024-11-01 12:46:20|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|4
1730465190000|2024-11-01 12:46:30|44.38|44.08|44.38|44.08|44.39|44.09|44.37|44.07|7
1730465200000|2024-11-01 12:46:40|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730465210000|2024-11-01 12:46:50|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|8
1730465220000|2024-11-01 12:47:00|44.4|44.1|44.41|44.11|44.41|44.11|44.39|44.09|6
1730465230000|2024-11-01 12:47:10|44.4|44.1|44.41|44.11|44.42|44.12|44.4|44.1|8
1730465250000|2024-11-01 12:47:30|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|3
1730465260000|2024-11-01 12:47:40|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|5
1730465270000|2024-11-01 12:47:50|44.44|44.14|44.46|44.16|44.46|44.16|44.43|44.13|9
1730465280000|2024-11-01 12:48:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730465290000|2024-11-01 12:48:10|44.46|44.16|44.45|44.15|44.46|44.16|44.44|44.14|10
1730465300000|2024-11-01 12:48:20|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|2
1730465310000|2024-11-01 12:48:30|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|6
1730465330000|2024-11-01 12:48:50|44.46|44.16|44.46|44.16|44.46|44.16|44.45|44.15|3
1730465350000|2024-11-01 12:49:10|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730465360000|2024-11-01 12:49:20|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730465400000|2024-11-01 12:50:00|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1730465410000|2024-11-01 12:50:10|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1730465420000|2024-11-01 12:50:20|44.41|44.11|44.4|44.1|44.41|44.11|44.39|44.09|4
1730465430000|2024-11-01 12:50:30|44.39|44.09|44.39|44.09|44.4|44.1|44.38|44.08|7
1730465440000|2024-11-01 12:50:40|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|4
1730465450000|2024-11-01 12:50:50|44.4|44.1|44.4|44.1|44.41|44.11|44.4|44.1|7
1730465460000|2024-11-01 12:51:00|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730465470000|2024-11-01 12:51:10|44.39|44.09|44.37|44.07|44.39|44.09|44.37|44.07|2
1730465480000|2024-11-01 12:51:20|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|4
1730465490000|2024-11-01 12:51:30|44.38|44.08|44.38|44.08|44.38|44.08|44.37|44.07|5
1730465500000|2024-11-01 12:51:40|44.37|44.07|44.37|44.07|44.38|44.08|44.37|44.07|5
1730465510000|2024-11-01 12:51:50|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730465520000|2024-11-01 12:52:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730465530000|2024-11-01 12:52:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730465550000|2024-11-01 12:52:30|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730465560000|2024-11-01 12:52:40|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1730465580000|2024-11-01 12:53:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1730465590000|2024-11-01 12:53:10|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730465610000|2024-11-01 12:53:30|44.33|44.03|44.33|44.03|44.34|44.04|44.33|44.03|3
1730465640000|2024-11-01 12:54:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730465650000|2024-11-01 12:54:10|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|4
1730465660000|2024-11-01 12:54:20|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|4
1730465680000|2024-11-01 12:54:40|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|3
1730465690000|2024-11-01 12:54:50|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730465700000|2024-11-01 12:55:00|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730465710000|2024-11-01 12:55:10|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|4
1730465720000|2024-11-01 12:55:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730465730000|2024-11-01 12:55:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730465770000|2024-11-01 12:56:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730465780000|2024-11-01 12:56:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730465810000|2024-11-01 12:56:50|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730465820000|2024-11-01 12:57:00|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730465840000|2024-11-01 12:57:20|44.3|44|44.3|44|44.3|44|44.3|44|1
1730465860000|2024-11-01 12:57:40|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730465870000|2024-11-01 12:57:50|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730465880000|2024-11-01 12:58:00|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730465890000|2024-11-01 12:58:10|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730465910000|2024-11-01 12:58:30|44.34|44.04|44.36|44.06|44.36|44.06|44.34|44.04|3
1730465920000|2024-11-01 12:58:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730465950000|2024-11-01 12:59:10|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730465960000|2024-11-01 12:59:20|44.34|44.04|44.34|44.04|44.35|44.05|44.34|44.04|3
1730465980000|2024-11-01 12:59:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730465990000|2024-11-01 12:59:50|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730466010000|2024-11-01 13:00:10|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730466020000|2024-11-01 13:00:20|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|4
1730466030000|2024-11-01 13:00:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730466040000|2024-11-01 13:00:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730466060000|2024-11-01 13:01:00|44.32|44.02|44.28|43.98|44.32|44.02|44.27|43.97|7
1730466070000|2024-11-01 13:01:10|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1730466080000|2024-11-01 13:01:20|44.28|43.98|44.26|43.96|44.28|43.98|44.26|43.96|3
1730466090000|2024-11-01 13:01:30|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730466100000|2024-11-01 13:01:40|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730466120000|2024-11-01 13:02:00|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|4
1730466130000|2024-11-01 13:02:10|44.26|43.96|44.23|43.93|44.26|43.96|44.23|43.93|4
1730466140000|2024-11-01 13:02:20|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730466160000|2024-11-01 13:02:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730466170000|2024-11-01 13:02:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730466180000|2024-11-01 13:03:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730466190000|2024-11-01 13:03:10|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730466210000|2024-11-01 13:03:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730466220000|2024-11-01 13:03:40|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730466250000|2024-11-01 13:04:10|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730466260000|2024-11-01 13:04:20|44.18|43.88|44.16|43.86|44.18|43.88|44.16|43.86|7
1730466300000|2024-11-01 13:05:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|10
1730466320000|2024-11-01 13:05:20|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730466340000|2024-11-01 13:05:40|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730466350000|2024-11-01 13:05:50|44.13|43.83|44.12|43.82|44.13|43.83|44.11|43.81|4
1730466360000|2024-11-01 13:06:00|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730466370000|2024-11-01 13:06:10|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|5
1730466380000|2024-11-01 13:06:20|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|4
1730466390000|2024-11-01 13:06:30|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|4
1730466410000|2024-11-01 13:06:50|44.17|43.87|44.2|43.9|44.2|43.9|44.17|43.87|4
1730466420000|2024-11-01 13:07:00|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730466440000|2024-11-01 13:07:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730466460000|2024-11-01 13:07:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730466470000|2024-11-01 13:07:50|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730466480000|2024-11-01 13:08:00|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730466490000|2024-11-01 13:08:10|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730466500000|2024-11-01 13:08:20|44.24|43.94|44.22|43.92|44.24|43.94|44.22|43.92|3
1730466520000|2024-11-01 13:08:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730466540000|2024-11-01 13:09:00|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730466590000|2024-11-01 13:09:50|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730466620000|2024-11-01 13:10:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730466630000|2024-11-01 13:10:30|44.19|43.89|44.17|43.87|44.19|43.89|44.17|43.87|2
1730466640000|2024-11-01 13:10:40|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730466650000|2024-11-01 13:10:50|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730466660000|2024-11-01 13:11:00|44.16|43.86|44.16|43.86|44.17|43.87|44.15|43.85|5
1730466670000|2024-11-01 13:11:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730466680000|2024-11-01 13:11:20|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730466690000|2024-11-01 13:11:30|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|8
1730466700000|2024-11-01 13:11:40|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730466710000|2024-11-01 13:11:50|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730466720000|2024-11-01 13:12:00|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730466770000|2024-11-01 13:12:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730466790000|2024-11-01 13:13:10|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730466800000|2024-11-01 13:13:20|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730466810000|2024-11-01 13:13:30|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730466830000|2024-11-01 13:13:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730466850000|2024-11-01 13:14:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730466860000|2024-11-01 13:14:20|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730466890000|2024-11-01 13:14:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730466900000|2024-11-01 13:15:00|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|4
1730466910000|2024-11-01 13:15:10|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|3
1730466920000|2024-11-01 13:15:20|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730466930000|2024-11-01 13:15:30|44.09|43.79|44.11|43.81|44.12|43.82|44.09|43.79|4
1730466940000|2024-11-01 13:15:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730466950000|2024-11-01 13:15:50|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730466960000|2024-11-01 13:16:00|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730466970000|2024-11-01 13:16:10|44.12|43.82|44.1|43.8|44.12|43.82|44.1|43.8|5
1730466980000|2024-11-01 13:16:20|44.08|43.78|44.05|43.75|44.08|43.78|44.05|43.75|6
1730466990000|2024-11-01 13:16:30|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|4
1730467000000|2024-11-01 13:16:40|44.04|43.74|44.08|43.78|44.08|43.78|44.03|43.73|4
1730467010000|2024-11-01 13:16:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730467040000|2024-11-01 13:17:20|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730467050000|2024-11-01 13:17:30|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730467060000|2024-11-01 13:17:40|44.11|43.81|44.11|43.81|44.11|43.81|44.1|43.8|3
1730467070000|2024-11-01 13:17:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467080000|2024-11-01 13:18:00|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730467090000|2024-11-01 13:18:10|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730467100000|2024-11-01 13:18:20|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467130000|2024-11-01 13:18:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|4
1730467140000|2024-11-01 13:19:00|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730467170000|2024-11-01 13:19:30|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|5
1730467200000|2024-11-01 13:20:00|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730467210000|2024-11-01 13:20:10|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467220000|2024-11-01 13:20:20|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730467240000|2024-11-01 13:20:40|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730467270000|2024-11-01 13:21:10|44.09|43.79|44.07|43.77|44.09|43.79|44.07|43.77|5
1730467280000|2024-11-01 13:21:20|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|3
1730467290000|2024-11-01 13:21:30|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730467310000|2024-11-01 13:21:50|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730467320000|2024-11-01 13:22:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730467330000|2024-11-01 13:22:10|44.09|43.79|44.08|43.78|44.1|43.8|44.08|43.78|4
1730467340000|2024-11-01 13:22:20|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|3
1730467350000|2024-11-01 13:22:30|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|4
1730467370000|2024-11-01 13:22:50|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730467380000|2024-11-01 13:23:00|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|4
1730467390000|2024-11-01 13:23:10|44.07|43.77|44.08|43.78|44.08|43.78|44.07|43.77|2
1730467410000|2024-11-01 13:23:30|44.09|43.79|44.09|43.79|44.09|43.79|44.09|43.79|1
1730467420000|2024-11-01 13:23:40|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730467430000|2024-11-01 13:23:50|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730467440000|2024-11-01 13:24:00|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730467470000|2024-11-01 13:24:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467480000|2024-11-01 13:24:40|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730467500000|2024-11-01 13:25:00|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730467510000|2024-11-01 13:25:10|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730467530000|2024-11-01 13:25:30|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|6
1730467540000|2024-11-01 13:25:40|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730467550000|2024-11-01 13:25:50|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467560000|2024-11-01 13:26:00|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730467580000|2024-11-01 13:26:20|44.11|43.81|44.11|43.81|44.12|43.82|44.11|43.81|3
1730467590000|2024-11-01 13:26:30|44.12|43.82|44.12|43.82|44.12|43.82|44.11|43.81|3
1730467600000|2024-11-01 13:26:40|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|4
1730467610000|2024-11-01 13:26:50|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730467620000|2024-11-01 13:27:00|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730467630000|2024-11-01 13:27:10|44.12|43.82|44.11|43.81|44.12|43.82|44.1|43.8|4
1730467650000|2024-11-01 13:27:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730467670000|2024-11-01 13:27:50|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730467680000|2024-11-01 13:28:00|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|2
1730467690000|2024-11-01 13:28:10|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730467720000|2024-11-01 13:28:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730467730000|2024-11-01 13:28:50|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730467740000|2024-11-01 13:29:00|44.1|43.8|44.07|43.77|44.1|43.8|44.07|43.77|4
1730467750000|2024-11-01 13:29:10|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|4
1730467770000|2024-11-01 13:29:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730467780000|2024-11-01 13:29:40|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730467800000|2024-11-01 13:30:00|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|2
1730467810000|2024-11-01 13:30:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730467820000|2024-11-01 13:30:20|44.05|43.75|44.04|43.74|44.05|43.75|44.03|43.73|4
1730467830000|2024-11-01 13:30:30|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730467840000|2024-11-01 13:30:40|44.01|43.71|44.05|43.75|44.05|43.75|44.01|43.71|5
1730467850000|2024-11-01 13:30:50|44.06|43.76|44.03|43.73|44.06|43.76|44.03|43.73|4
1730467860000|2024-11-01 13:31:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730467870000|2024-11-01 13:31:10|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730467890000|2024-11-01 13:31:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|4
1730467900000|2024-11-01 13:31:40|44.06|43.76|44.09|43.79|44.1|43.8|44.06|43.76|9
1730467910000|2024-11-01 13:31:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|2
1730467930000|2024-11-01 13:32:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730467940000|2024-11-01 13:32:20|44.06|43.76|44.06|43.76|44.08|43.78|44.05|43.75|11
1730467950000|2024-11-01 13:32:30|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|4
1730467970000|2024-11-01 13:32:50|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|8
1730467980000|2024-11-01 13:33:00|44.07|43.77|44.06|43.76|44.07|43.77|44.06|43.76|12
1730467990000|2024-11-01 13:33:10|44.07|43.77|44.04|43.74|44.07|43.77|44.04|43.74|4
1730468000000|2024-11-01 13:33:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730468010000|2024-11-01 13:33:30|44.06|43.76|44.09|43.79|44.09|43.79|44.06|43.76|8
1730468020000|2024-11-01 13:33:40|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|4
1730468030000|2024-11-01 13:33:50|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|4
1730468040000|2024-11-01 13:34:00|44.12|43.82|44.12|43.82|44.12|43.82|44.11|43.81|5
1730468050000|2024-11-01 13:34:10|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730468060000|2024-11-01 13:34:20|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1730468070000|2024-11-01 13:34:30|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730468090000|2024-11-01 13:34:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730468100000|2024-11-01 13:35:00|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730468110000|2024-11-01 13:35:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|6
1730468120000|2024-11-01 13:35:20|44.14|43.84|44.13|43.83|44.15|43.85|44.13|43.83|6
1730468130000|2024-11-01 13:35:30|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730468140000|2024-11-01 13:35:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|4
1730468160000|2024-11-01 13:36:00|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|4
1730468170000|2024-11-01 13:36:10|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730468180000|2024-11-01 13:36:20|44.16|43.86|44.15|43.85|44.16|43.86|44.14|43.84|4
1730468190000|2024-11-01 13:36:30|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730468200000|2024-11-01 13:36:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730468210000|2024-11-01 13:36:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730468220000|2024-11-01 13:37:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730468230000|2024-11-01 13:37:10|44.15|43.85|44.17|43.87|44.17|43.87|44.14|43.84|7
1730468240000|2024-11-01 13:37:20|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730468260000|2024-11-01 13:37:40|44.2|43.9|44.22|43.92|44.23|43.93|44.2|43.9|6
1730468270000|2024-11-01 13:37:50|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730468290000|2024-11-01 13:38:10|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730468300000|2024-11-01 13:38:20|44.25|43.95|44.26|43.96|44.27|43.97|44.25|43.95|4
1730468310000|2024-11-01 13:38:30|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730468320000|2024-11-01 13:38:40|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730468340000|2024-11-01 13:39:00|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730468350000|2024-11-01 13:39:10|44.28|43.98|44.31|44.01|44.31|44.01|44.28|43.98|6
1730468360000|2024-11-01 13:39:20|44.32|44.02|44.31|44.01|44.32|44.02|44.3|44|6
1730468370000|2024-11-01 13:39:30|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|4
1730468380000|2024-11-01 13:39:40|44.3|44|44.31|44.01|44.31|44.01|44.29|43.99|8
1730468390000|2024-11-01 13:39:50|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730468400000|2024-11-01 13:40:00|44.31|44.01|44.31|44.01|44.32|44.02|44.3|44|7
1730468410000|2024-11-01 13:40:10|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730468420000|2024-11-01 13:40:20|44.31|44.01|44.3|44|44.32|44.02|44.3|44|4
1730468430000|2024-11-01 13:40:30|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730468440000|2024-11-01 13:40:40|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730468450000|2024-11-01 13:40:50|44.24|43.94|44.25|43.95|44.26|43.96|44.24|43.94|8
1730468460000|2024-11-01 13:41:00|44.26|43.96|44.28|43.98|44.29|43.99|44.25|43.95|7
1730468470000|2024-11-01 13:41:10|44.27|43.97|44.26|43.96|44.27|43.97|44.26|43.96|2
1730468480000|2024-11-01 13:41:20|44.24|43.94|44.26|43.96|44.26|43.96|44.24|43.94|2
1730468490000|2024-11-01 13:41:30|44.27|43.97|44.26|43.96|44.29|43.99|44.26|43.96|5
1730468500000|2024-11-01 13:41:40|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|3
1730468510000|2024-11-01 13:41:50|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|6
1730468520000|2024-11-01 13:42:00|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|10
1730468530000|2024-11-01 13:42:10|44.26|43.96|44.24|43.94|44.26|43.96|44.24|43.94|3
1730468540000|2024-11-01 13:42:20|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|5
1730468550000|2024-11-01 13:42:30|44.24|43.94|44.24|43.94|44.25|43.95|44.24|43.94|7
1730468560000|2024-11-01 13:42:40|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730468570000|2024-11-01 13:42:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730468580000|2024-11-01 13:43:00|44.24|43.94|44.24|43.94|44.24|43.94|44.22|43.92|5
1730468590000|2024-11-01 13:43:10|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730468600000|2024-11-01 13:43:20|44.26|43.96|44.26|43.96|44.27|43.97|44.26|43.96|5
1730468610000|2024-11-01 13:43:30|44.25|43.95|44.25|43.95|44.25|43.95|44.24|43.94|3
1730468620000|2024-11-01 13:43:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730468630000|2024-11-01 13:43:50|44.22|43.92|44.22|43.92|44.24|43.94|44.21|43.91|5
1730468640000|2024-11-01 13:44:00|44.21|43.91|44.22|43.92|44.23|43.93|44.21|43.91|6
1730468650000|2024-11-01 13:44:10|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|3
1730468660000|2024-11-01 13:44:20|44.2|43.9|44.2|43.9|44.21|43.91|44.2|43.9|3
1730468670000|2024-11-01 13:44:30|44.19|43.89|44.16|43.86|44.19|43.89|44.16|43.86|4
1730468680000|2024-11-01 13:44:40|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|7
1730468690000|2024-11-01 13:44:50|44.14|43.84|44.12|43.82|44.14|43.84|44.11|43.81|10
1730468700000|2024-11-01 13:45:00|44.13|43.83|44.1|43.8|44.13|43.83|44.1|43.8|8
1730468710000|2024-11-01 13:45:10|44.11|43.81|44.1|43.8|44.11|43.81|44.1|43.8|4
1730468720000|2024-11-01 13:45:20|44.11|43.81|44.07|43.77|44.11|43.81|44.07|43.77|9
1730468730000|2024-11-01 13:45:30|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730468740000|2024-11-01 13:45:40|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730468750000|2024-11-01 13:45:50|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730468760000|2024-11-01 13:46:00|44.06|43.76|44.11|43.81|44.12|43.82|44.06|43.76|9
1730468770000|2024-11-01 13:46:10|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|3
1730468780000|2024-11-01 13:46:20|44.15|43.85|44.14|43.84|44.17|43.87|44.14|43.84|8
1730468790000|2024-11-01 13:46:30|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730468800000|2024-11-01 13:46:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|4
1730468810000|2024-11-01 13:46:50|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|11
1730468820000|2024-11-01 13:47:00|44.13|43.83|44.13|43.83|44.14|43.84|44.12|43.82|9
1730468830000|2024-11-01 13:47:10|44.14|43.84|44.15|43.85|44.16|43.86|44.14|43.84|4
1730468840000|2024-11-01 13:47:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730468850000|2024-11-01 13:47:30|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730468860000|2024-11-01 13:47:40|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730468870000|2024-11-01 13:47:50|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730468880000|2024-11-01 13:48:00|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730468890000|2024-11-01 13:48:10|44.17|43.87|44.24|43.94|44.24|43.94|44.17|43.87|6
1730468900000|2024-11-01 13:48:20|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|5
1730468910000|2024-11-01 13:48:30|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|7
1730468920000|2024-11-01 13:48:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|8
1730468930000|2024-11-01 13:48:50|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|3
1730468940000|2024-11-01 13:49:00|44.24|43.94|44.24|43.94|44.25|43.95|44.24|43.94|3
1730468950000|2024-11-01 13:49:10|44.25|43.95|44.29|43.99|44.3|44|44.25|43.95|7
1730468960000|2024-11-01 13:49:20|44.28|43.98|44.28|43.98|44.29|43.99|44.26|43.96|7
1730468970000|2024-11-01 13:49:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|4
1730468990000|2024-11-01 13:49:50|44.29|43.99|44.28|43.98|44.29|43.99|44.28|43.98|2
1730469000000|2024-11-01 13:50:00|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|3
1730469010000|2024-11-01 13:50:10|44.3|44|44.29|43.99|44.31|44.01|44.29|43.99|4
1730469020000|2024-11-01 13:50:20|44.28|43.98|44.28|43.98|44.29|43.99|44.28|43.98|3
1730469030000|2024-11-01 13:50:30|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|7
1730469040000|2024-11-01 13:50:40|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|4
1730469050000|2024-11-01 13:50:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730469060000|2024-11-01 13:51:00|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730469070000|2024-11-01 13:51:10|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730469080000|2024-11-01 13:51:20|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|9
1730469090000|2024-11-01 13:51:30|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|4
1730469100000|2024-11-01 13:51:40|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|6
1730469110000|2024-11-01 13:51:50|44.24|43.94|44.26|43.96|44.26|43.96|44.24|43.94|3
1730469120000|2024-11-01 13:52:00|44.27|43.97|44.27|43.97|44.27|43.97|44.25|43.95|7
1730469130000|2024-11-01 13:52:10|44.26|43.96|44.26|43.96|44.27|43.97|44.25|43.95|7
1730469140000|2024-11-01 13:52:20|44.25|43.95|44.26|43.96|44.27|43.97|44.25|43.95|6
1730469150000|2024-11-01 13:52:30|44.27|43.97|44.27|43.97|44.28|43.98|44.27|43.97|3
1730469160000|2024-11-01 13:52:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730469170000|2024-11-01 13:52:50|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|9
1730469180000|2024-11-01 13:53:00|44.28|43.98|44.25|43.95|44.28|43.98|44.25|43.95|6
1730469190000|2024-11-01 13:53:10|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730469200000|2024-11-01 13:53:20|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730469210000|2024-11-01 13:53:30|44.23|43.93|44.23|43.93|44.24|43.94|44.23|43.93|3
1730469240000|2024-11-01 13:54:00|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|7
1730469250000|2024-11-01 13:54:10|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|7
1730469260000|2024-11-01 13:54:20|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|4
1730469270000|2024-11-01 13:54:30|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730469280000|2024-11-01 13:54:40|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730469290000|2024-11-01 13:54:50|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|4
1730469300000|2024-11-01 13:55:00|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|6
1730469310000|2024-11-01 13:55:10|44.21|43.91|44.2|43.9|44.21|43.91|44.19|43.89|4
1730469320000|2024-11-01 13:55:20|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730469330000|2024-11-01 13:55:30|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730469340000|2024-11-01 13:55:40|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|8
1730469350000|2024-11-01 13:55:50|44.24|43.94|44.26|43.96|44.26|43.96|44.24|43.94|9
1730469360000|2024-11-01 13:56:00|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|3
1730469380000|2024-11-01 13:56:20|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|4
1730469390000|2024-11-01 13:56:30|44.26|43.96|44.25|43.95|44.26|43.96|44.24|43.94|6
1730469400000|2024-11-01 13:56:40|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|7
1730469410000|2024-11-01 13:56:50|44.25|43.95|44.25|43.95|44.26|43.96|44.25|43.95|5
1730469420000|2024-11-01 13:57:00|44.26|43.96|44.23|43.93|44.26|43.96|44.23|43.93|4
1730469430000|2024-11-01 13:57:10|44.22|43.92|44.2|43.9|44.22|43.92|44.2|43.9|3
1730469440000|2024-11-01 13:57:20|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730469450000|2024-11-01 13:57:30|44.21|43.91|44.2|43.9|44.21|43.91|44.19|43.89|5
1730469460000|2024-11-01 13:57:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730469470000|2024-11-01 13:57:50|44.21|43.91|44.23|43.93|44.23|43.93|44.21|43.91|3
1730469480000|2024-11-01 13:58:00|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|11
1730469490000|2024-11-01 13:58:10|44.23|43.93|44.22|43.92|44.23|43.93|44.21|43.91|4
1730469510000|2024-11-01 13:58:30|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|7
1730469520000|2024-11-01 13:58:40|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|6
1730469530000|2024-11-01 13:58:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1730469550000|2024-11-01 13:59:10|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|4
1730469560000|2024-11-01 13:59:20|44.22|43.92|44.23|43.93|44.23|43.93|44.21|43.91|8
1730469570000|2024-11-01 13:59:30|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730469580000|2024-11-01 13:59:40|44.25|43.95|44.27|43.97|44.27|43.97|44.25|43.95|2
1730469590000|2024-11-01 13:59:50|44.28|43.98|44.3|44|44.3|44|44.28|43.98|7
1730469600000|2024-11-01 14:00:00|44.29|43.99|44.29|43.99|44.31|44.01|44.29|43.99|10
1730469610000|2024-11-01 14:00:10|44.3|44|44.29|43.99|44.3|44|44.28|43.98|8
1730469620000|2024-11-01 14:00:20|44.3|44|44.28|43.98|44.3|44|44.28|43.98|5
1730469630000|2024-11-01 14:00:30|44.29|43.99|44.27|43.97|44.29|43.99|44.26|43.96|8
1730469640000|2024-11-01 14:00:40|44.26|43.96|44.23|43.93|44.26|43.96|44.23|43.93|4
1730469660000|2024-11-01 14:01:00|44.24|43.94|44.27|43.97|44.27|43.97|44.24|43.94|5
1730469670000|2024-11-01 14:01:10|44.26|43.96|44.26|43.96|44.27|43.97|44.25|43.95|9
1730469680000|2024-11-01 14:01:20|44.27|43.97|44.26|43.96|44.29|43.99|44.26|43.96|5
1730469690000|2024-11-01 14:01:30|44.27|43.97|44.27|43.97|44.27|43.97|44.26|43.96|5
1730469700000|2024-11-01 14:01:40|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|2
1730469710000|2024-11-01 14:01:50|44.26|43.96|44.27|43.97|44.27|43.97|44.26|43.96|6
1730469720000|2024-11-01 14:02:00|44.26|43.96|44.27|43.97|44.28|43.98|44.26|43.96|4
1730469730000|2024-11-01 14:02:10|44.28|43.98|44.29|43.99|44.3|44|44.28|43.98|4
1730469740000|2024-11-01 14:02:20|44.3|44|44.29|43.99|44.3|44|44.29|43.99|2
1730469750000|2024-11-01 14:02:30|44.28|43.98|44.25|43.95|44.28|43.98|44.25|43.95|3
1730469760000|2024-11-01 14:02:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730469770000|2024-11-01 14:02:50|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1730469780000|2024-11-01 14:03:00|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730469790000|2024-11-01 14:03:10|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|4
1730469800000|2024-11-01 14:03:20|44.25|43.95|44.23|43.93|44.25|43.95|44.23|43.93|3
1730469810000|2024-11-01 14:03:30|44.22|43.92|44.21|43.91|44.23|43.93|44.21|43.91|4
1730469820000|2024-11-01 14:03:40|44.22|43.92|44.22|43.92|44.22|43.92|44.21|43.91|3
1730469830000|2024-11-01 14:03:50|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730469840000|2024-11-01 14:04:00|44.23|43.93|44.23|43.93|44.23|43.93|44.22|43.92|5
1730469860000|2024-11-01 14:04:20|44.24|43.94|44.26|43.96|44.26|43.96|44.24|43.94|3
1730469870000|2024-11-01 14:04:30|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|7
1730469880000|2024-11-01 14:04:40|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|6
1730469890000|2024-11-01 14:04:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730469900000|2024-11-01 14:05:00|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|4
1730469910000|2024-11-01 14:05:10|44.25|43.95|44.23|43.93|44.25|43.95|44.23|43.93|3
1730469920000|2024-11-01 14:05:20|44.24|43.94|44.22|43.92|44.24|43.94|44.22|43.92|5
1730469930000|2024-11-01 14:05:30|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|8
1730469940000|2024-11-01 14:05:40|44.26|43.96|44.26|43.96|44.26|43.96|44.25|43.95|7
1730469950000|2024-11-01 14:05:50|44.27|43.97|44.3|44|44.31|44.01|44.27|43.97|7
1730469960000|2024-11-01 14:06:00|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|3
1730469970000|2024-11-01 14:06:10|44.32|44.02|44.32|44.02|44.33|44.03|44.31|44.01|7
1730469980000|2024-11-01 14:06:20|44.33|44.03|44.34|44.04|44.34|44.04|44.32|44.02|4
1730469990000|2024-11-01 14:06:30|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|9
1730470000000|2024-11-01 14:06:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730470010000|2024-11-01 14:06:50|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|9
1730470020000|2024-11-01 14:07:00|44.32|44.02|44.31|44.01|44.33|44.03|44.31|44.01|4
1730470030000|2024-11-01 14:07:10|44.3|44|44.32|44.02|44.33|44.03|44.3|44|7
1730470040000|2024-11-01 14:07:20|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|3
1730470050000|2024-11-01 14:07:30|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730470060000|2024-11-01 14:07:40|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730470090000|2024-11-01 14:08:10|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|5
1730470100000|2024-11-01 14:08:20|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730470110000|2024-11-01 14:08:30|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730470120000|2024-11-01 14:08:40|44.31|44.01|44.28|43.98|44.31|44.01|44.27|43.97|7
1730470130000|2024-11-01 14:08:50|44.27|43.97|44.27|43.97|44.27|43.97|44.27|43.97|1
1730470140000|2024-11-01 14:09:00|44.26|43.96|44.27|43.97|44.28|43.98|44.26|43.96|6
1730470150000|2024-11-01 14:09:10|44.28|43.98|44.27|43.97|44.28|43.98|44.27|43.97|2
1730470160000|2024-11-01 14:09:20|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|3
1730470170000|2024-11-01 14:09:30|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730470180000|2024-11-01 14:09:40|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730470210000|2024-11-01 14:10:10|44.28|43.98|44.29|43.99|44.29|43.99|44.28|43.98|2
1730470220000|2024-11-01 14:10:20|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730470230000|2024-11-01 14:10:30|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730470240000|2024-11-01 14:10:40|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730470250000|2024-11-01 14:10:50|44.31|44.01|44.3|44|44.31|44.01|44.3|44|2
1730470280000|2024-11-01 14:11:20|44.31|44.01|44.32|44.02|44.32|44.02|44.3|44|6
1730470290000|2024-11-01 14:11:30|44.33|44.03|44.34|44.04|44.34|44.04|44.32|44.02|4
1730470300000|2024-11-01 14:11:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730470310000|2024-11-01 14:11:50|44.36|44.06|44.39|44.09|44.39|44.09|44.36|44.06|7
1730470320000|2024-11-01 14:12:00|44.4|44.1|44.42|44.12|44.42|44.12|44.4|44.1|5
1730470330000|2024-11-01 14:12:10|44.43|44.13|44.42|44.12|44.44|44.14|44.42|44.12|8
1730470340000|2024-11-01 14:12:20|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1730470360000|2024-11-01 14:12:40|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730470380000|2024-11-01 14:13:00|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|2
1730470400000|2024-11-01 14:13:20|44.45|44.15|44.42|44.12|44.45|44.15|44.42|44.12|6
1730470410000|2024-11-01 14:13:30|44.41|44.11|44.39|44.09|44.41|44.11|44.39|44.09|3
1730470420000|2024-11-01 14:13:40|44.38|44.08|44.36|44.06|44.38|44.08|44.36|44.06|3
1730470430000|2024-11-01 14:13:50|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|12
1730470440000|2024-11-01 14:14:00|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|9
1730470450000|2024-11-01 14:14:10|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730470460000|2024-11-01 14:14:20|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|7
1730470470000|2024-11-01 14:14:30|44.35|44.05|44.38|44.08|44.38|44.08|44.35|44.05|6
1730470480000|2024-11-01 14:14:40|44.39|44.09|44.4|44.1|44.41|44.11|44.39|44.09|4
1730470490000|2024-11-01 14:14:50|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730470500000|2024-11-01 14:15:00|44.4|44.1|44.39|44.09|44.41|44.11|44.39|44.09|6
1730470510000|2024-11-01 14:15:10|44.4|44.1|44.39|44.09|44.4|44.1|44.38|44.08|10
1730470520000|2024-11-01 14:15:20|44.38|44.08|44.37|44.07|44.39|44.09|44.36|44.06|7
1730470530000|2024-11-01 14:15:30|44.38|44.08|44.39|44.09|44.4|44.1|44.38|44.08|6
1730470540000|2024-11-01 14:15:40|44.4|44.1|44.4|44.1|44.4|44.1|44.39|44.09|3
1730470550000|2024-11-01 14:15:50|44.41|44.11|44.4|44.1|44.42|44.12|44.4|44.1|6
1730470560000|2024-11-01 14:16:00|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730470580000|2024-11-01 14:16:20|44.39|44.09|44.41|44.11|44.41|44.11|44.39|44.09|3
1730470590000|2024-11-01 14:16:30|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730470610000|2024-11-01 14:16:50|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730470620000|2024-11-01 14:17:00|44.41|44.11|44.38|44.08|44.42|44.12|44.38|44.08|6
1730470630000|2024-11-01 14:17:10|44.37|44.07|44.38|44.08|44.38|44.08|44.36|44.06|4
1730470640000|2024-11-01 14:17:20|44.37|44.07|44.37|44.07|44.38|44.08|44.37|44.07|9
1730470650000|2024-11-01 14:17:30|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|10
1730470660000|2024-11-01 14:17:40|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|6
1730470670000|2024-11-01 14:17:50|44.4|44.1|44.39|44.09|44.41|44.11|44.39|44.09|4
1730470680000|2024-11-01 14:18:00|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|4
1730470690000|2024-11-01 14:18:10|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730470700000|2024-11-01 14:18:20|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730470710000|2024-11-01 14:18:30|44.39|44.09|44.4|44.1|44.4|44.1|44.39|44.09|2
1730470720000|2024-11-01 14:18:40|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730470730000|2024-11-01 14:18:50|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730470740000|2024-11-01 14:19:00|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730470750000|2024-11-01 14:19:10|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730470770000|2024-11-01 14:19:30|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1730470790000|2024-11-01 14:19:50|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730470800000|2024-11-01 14:20:00|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1730470820000|2024-11-01 14:20:20|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730470830000|2024-11-01 14:20:30|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730470840000|2024-11-01 14:20:40|44.46|44.16|44.47|44.17|44.48|44.18|44.45|44.15|8
1730470850000|2024-11-01 14:20:50|44.46|44.16|44.47|44.17|44.47|44.17|44.46|44.16|2
1730470860000|2024-11-01 14:21:00|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730470870000|2024-11-01 14:21:10|44.45|44.15|44.44|44.14|44.45|44.15|44.42|44.12|5
1730470890000|2024-11-01 14:21:30|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|7
1730470900000|2024-11-01 14:21:40|44.42|44.12|44.4|44.1|44.42|44.12|44.4|44.1|3
1730470920000|2024-11-01 14:22:00|44.41|44.11|44.41|44.11|44.41|44.11|44.4|44.1|3
1730470930000|2024-11-01 14:22:10|44.42|44.12|44.42|44.12|44.43|44.13|44.41|44.11|5
1730470950000|2024-11-01 14:22:30|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730470970000|2024-11-01 14:22:50|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730470980000|2024-11-01 14:23:00|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1730470990000|2024-11-01 14:23:10|44.43|44.13|44.4|44.1|44.43|44.13|44.39|44.09|6
1730471010000|2024-11-01 14:23:30|44.39|44.09|44.36|44.06|44.39|44.09|44.36|44.06|3
1730471040000|2024-11-01 14:24:00|44.37|44.07|44.36|44.06|44.39|44.09|44.36|44.06|6
1730471050000|2024-11-01 14:24:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730471080000|2024-11-01 14:24:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730471090000|2024-11-01 14:24:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730471100000|2024-11-01 14:25:00|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730471110000|2024-11-01 14:25:10|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730471120000|2024-11-01 14:25:20|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730471140000|2024-11-01 14:25:40|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730471150000|2024-11-01 14:25:50|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730471170000|2024-11-01 14:26:10|44.38|44.08|44.36|44.06|44.38|44.08|44.36|44.06|3
1730471180000|2024-11-01 14:26:20|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|2
1730471190000|2024-11-01 14:26:30|44.39|44.09|44.49|44.19|44.49|44.19|44.39|44.09|8
1730471200000|2024-11-01 14:26:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1730471210000|2024-11-01 14:26:50|44.48|44.18|44.49|44.19|44.49|44.19|44.48|44.18|4
1730471220000|2024-11-01 14:27:00|44.51|44.21|44.54|44.24|44.54|44.24|44.51|44.21|4
1730471230000|2024-11-01 14:27:10|44.55|44.25|44.52|44.22|44.55|44.25|44.52|44.22|4
1730471260000|2024-11-01 14:27:40|44.51|44.21|44.54|44.24|44.54|44.24|44.51|44.21|4
1730471270000|2024-11-01 14:27:50|44.53|44.23|44.56|44.26|44.56|44.26|44.53|44.23|3
1730471280000|2024-11-01 14:28:00|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730471300000|2024-11-01 14:28:20|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730471310000|2024-11-01 14:28:30|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|3
1730471320000|2024-11-01 14:28:40|44.54|44.24|44.52|44.22|44.54|44.24|44.52|44.22|3
1730471330000|2024-11-01 14:28:50|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|2
1730471350000|2024-11-01 14:29:10|44.54|44.24|44.53|44.23|44.55|44.25|44.53|44.23|4
1730471360000|2024-11-01 14:29:20|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730471400000|2024-11-01 14:30:00|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730471410000|2024-11-01 14:30:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730471420000|2024-11-01 14:30:20|44.56|44.26|44.6|44.3|44.6|44.3|44.56|44.26|3
1730471430000|2024-11-01 14:30:30|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1730471440000|2024-11-01 14:30:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730471450000|2024-11-01 14:30:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730471460000|2024-11-01 14:31:00|44.55|44.25|44.56|44.26|44.56|44.26|44.55|44.25|2
1730471470000|2024-11-01 14:31:10|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730471500000|2024-11-01 14:31:40|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|7
1730471510000|2024-11-01 14:31:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730471520000|2024-11-01 14:32:00|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730471530000|2024-11-01 14:32:10|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730471540000|2024-11-01 14:32:20|44.51|44.21|44.51|44.21|44.52|44.22|44.51|44.21|3
1730471550000|2024-11-01 14:32:30|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730471560000|2024-11-01 14:32:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|4
1730471570000|2024-11-01 14:32:50|44.48|44.18|44.45|44.15|44.48|44.18|44.45|44.15|3
1730471580000|2024-11-01 14:33:00|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1730471590000|2024-11-01 14:33:10|44.46|44.16|44.48|44.18|44.49|44.19|44.46|44.16|4
1730471600000|2024-11-01 14:33:20|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730471610000|2024-11-01 14:33:30|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730471630000|2024-11-01 14:33:50|44.47|44.17|44.49|44.19|44.5|44.2|44.47|44.17|5
1730471650000|2024-11-01 14:34:10|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730471670000|2024-11-01 14:34:30|44.51|44.21|44.51|44.21|44.51|44.21|44.51|44.21|1
1730471680000|2024-11-01 14:34:40|44.5|44.2|44.49|44.19|44.5|44.2|44.49|44.19|2
1730471690000|2024-11-01 14:34:50|44.48|44.18|44.48|44.18|44.48|44.18|44.47|44.17|3
1730471700000|2024-11-01 14:35:00|44.49|44.19|44.5|44.2|44.5|44.2|44.49|44.19|4
1730471710000|2024-11-01 14:35:10|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1730471720000|2024-11-01 14:35:20|44.51|44.21|44.5|44.2|44.51|44.21|44.5|44.2|2
1730471730000|2024-11-01 14:35:30|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730471740000|2024-11-01 14:35:40|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730471750000|2024-11-01 14:35:50|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730471770000|2024-11-01 14:36:10|44.47|44.17|44.45|44.15|44.47|44.17|44.45|44.15|2
1730471780000|2024-11-01 14:36:20|44.46|44.16|44.45|44.15|44.46|44.16|44.45|44.15|4
1730471830000|2024-11-01 14:37:10|44.44|44.14|44.42|44.12|44.44|44.14|44.42|44.12|3
1730471840000|2024-11-01 14:37:20|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730471850000|2024-11-01 14:37:30|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730471860000|2024-11-01 14:37:40|44.38|44.08|44.38|44.08|44.38|44.08|44.37|44.07|3
1730471870000|2024-11-01 14:37:50|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|4
1730471880000|2024-11-01 14:38:00|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|2
1730471890000|2024-11-01 14:38:10|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730471900000|2024-11-01 14:38:20|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730471910000|2024-11-01 14:38:30|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730471920000|2024-11-01 14:38:40|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730471970000|2024-11-01 14:39:30|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730472000000|2024-11-01 14:40:00|44.44|44.14|44.44|44.14|44.45|44.15|44.44|44.14|3
1730472010000|2024-11-01 14:40:10|44.45|44.15|44.44|44.14|44.45|44.15|44.43|44.13|4
1730472020000|2024-11-01 14:40:20|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1730472030000|2024-11-01 14:40:30|44.45|44.15|44.42|44.12|44.45|44.15|44.42|44.12|4
1730472040000|2024-11-01 14:40:40|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730472050000|2024-11-01 14:40:50|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730472080000|2024-11-01 14:41:20|44.41|44.11|44.42|44.12|44.42|44.12|44.41|44.11|2
1730472090000|2024-11-01 14:41:30|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730472100000|2024-11-01 14:41:40|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730472110000|2024-11-01 14:41:50|44.38|44.08|44.38|44.08|44.39|44.09|44.38|44.08|3
1730472120000|2024-11-01 14:42:00|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730472130000|2024-11-01 14:42:10|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730472140000|2024-11-01 14:42:20|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|4
1730472150000|2024-11-01 14:42:30|44.41|44.11|44.39|44.09|44.41|44.11|44.39|44.09|3
1730472160000|2024-11-01 14:42:40|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1730472180000|2024-11-01 14:43:00|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730472190000|2024-11-01 14:43:10|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1730472200000|2024-11-01 14:43:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730472220000|2024-11-01 14:43:40|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730472230000|2024-11-01 14:43:50|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730472240000|2024-11-01 14:44:00|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730472260000|2024-11-01 14:44:20|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730472270000|2024-11-01 14:44:30|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730472280000|2024-11-01 14:44:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730472290000|2024-11-01 14:44:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730472300000|2024-11-01 14:45:00|44.34|44.04|44.36|44.06|44.36|44.06|44.34|44.04|3
1730472310000|2024-11-01 14:45:10|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|2
1730472320000|2024-11-01 14:45:20|44.37|44.07|44.43|44.13|44.43|44.13|44.37|44.07|7
1730472330000|2024-11-01 14:45:30|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730472350000|2024-11-01 14:45:50|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730472360000|2024-11-01 14:46:00|44.39|44.09|44.36|44.06|44.39|44.09|44.36|44.06|5
1730472370000|2024-11-01 14:46:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730472380000|2024-11-01 14:46:20|44.36|44.06|44.37|44.07|44.38|44.08|44.36|44.06|8
1730472390000|2024-11-01 14:46:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730472400000|2024-11-01 14:46:40|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|4
1730472410000|2024-11-01 14:46:50|44.32|44.02|44.33|44.03|44.33|44.03|44.31|44.01|8
1730472420000|2024-11-01 14:47:00|44.32|44.02|44.3|44|44.32|44.02|44.3|44|3
1730472430000|2024-11-01 14:47:10|44.29|43.99|44.3|44|44.3|44|44.28|43.98|4
1730472440000|2024-11-01 14:47:20|44.29|43.99|44.29|43.99|44.29|43.99|44.28|43.98|3
1730472450000|2024-11-01 14:47:30|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730472460000|2024-11-01 14:47:40|44.32|44.02|44.32|44.02|44.34|44.04|44.32|44.02|7
1730472470000|2024-11-01 14:47:50|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730472520000|2024-11-01 14:48:40|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730472530000|2024-11-01 14:48:50|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730472560000|2024-11-01 14:49:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730472570000|2024-11-01 14:49:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730472580000|2024-11-01 14:49:40|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730472590000|2024-11-01 14:49:50|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730472600000|2024-11-01 14:50:00|44.38|44.08|44.39|44.09|44.4|44.1|44.38|44.08|4
1730472620000|2024-11-01 14:50:20|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730472630000|2024-11-01 14:50:30|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730472650000|2024-11-01 14:50:50|44.39|44.09|44.39|44.09|44.39|44.09|44.39|44.09|1
1730472660000|2024-11-01 14:51:00|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730472670000|2024-11-01 14:51:10|44.37|44.07|44.36|44.06|44.37|44.07|44.36|44.06|2
1730472680000|2024-11-01 14:51:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730472690000|2024-11-01 14:51:30|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730472700000|2024-11-01 14:51:40|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|4
1730472720000|2024-11-01 14:52:00|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730472730000|2024-11-01 14:52:10|44.34|44.04|44.34|44.04|44.34|44.04|44.34|44.04|1
1730472740000|2024-11-01 14:52:20|44.33|44.03|44.32|44.02|44.33|44.03|44.32|44.02|2
1730472750000|2024-11-01 14:52:30|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|2
1730472760000|2024-11-01 14:52:40|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|2
1730472770000|2024-11-01 14:52:50|44.33|44.03|44.33|44.03|44.34|44.04|44.33|44.03|3
1730472780000|2024-11-01 14:53:00|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730472790000|2024-11-01 14:53:10|44.31|44.01|44.28|43.98|44.31|44.01|44.28|43.98|3
1730472800000|2024-11-01 14:53:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730472810000|2024-11-01 14:53:30|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|4
1730472820000|2024-11-01 14:53:40|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730472830000|2024-11-01 14:53:50|44.27|43.97|44.3|44|44.3|44|44.27|43.97|3
1730472840000|2024-11-01 14:54:00|44.29|43.99|44.3|44|44.31|44.01|44.29|43.99|6
1730472850000|2024-11-01 14:54:10|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730472860000|2024-11-01 14:54:20|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730472880000|2024-11-01 14:54:40|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730472890000|2024-11-01 14:54:50|44.32|44.02|44.32|44.02|44.32|44.02|44.31|44.01|3
1730472900000|2024-11-01 14:55:00|44.31|44.01|44.32|44.02|44.32|44.02|44.31|44.01|6
1730472910000|2024-11-01 14:55:10|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730472920000|2024-11-01 14:55:20|44.29|43.99|44.27|43.97|44.3|44|44.27|43.97|5
1730472930000|2024-11-01 14:55:30|44.26|43.96|44.26|43.96|44.26|43.96|44.26|43.96|1
1730472940000|2024-11-01 14:55:40|44.25|43.95|44.25|43.95|44.25|43.95|44.25|43.95|1
1730472950000|2024-11-01 14:55:50|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|8
1730472970000|2024-11-01 14:56:10|44.23|43.93|44.25|43.95|44.25|43.95|44.23|43.93|3
1730472980000|2024-11-01 14:56:20|44.26|43.96|44.25|43.95|44.26|43.96|44.25|43.95|2
1730472990000|2024-11-01 14:56:30|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730473010000|2024-11-01 14:56:50|44.24|43.94|44.25|43.95|44.25|43.95|44.24|43.94|2
1730473020000|2024-11-01 14:57:00|44.26|43.96|44.28|43.98|44.29|43.99|44.26|43.96|5
1730473030000|2024-11-01 14:57:10|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|3
1730473040000|2024-11-01 14:57:20|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730473050000|2024-11-01 14:57:30|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|3
1730473060000|2024-11-01 14:57:40|44.33|44.03|44.33|44.03|44.33|44.03|44.32|44.02|3
1730473100000|2024-11-01 14:58:20|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730473120000|2024-11-01 14:58:40|44.33|44.03|44.34|44.04|44.34|44.04|44.33|44.03|4
1730473130000|2024-11-01 14:58:50|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730473140000|2024-11-01 14:59:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730473160000|2024-11-01 14:59:20|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730473170000|2024-11-01 14:59:30|44.34|44.04|44.35|44.05|44.35|44.05|44.34|44.04|2
1730473200000|2024-11-01 15:00:00|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730473210000|2024-11-01 15:00:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730473220000|2024-11-01 15:00:20|44.36|44.06|44.37|44.07|44.37|44.07|44.36|44.06|2
1730473230000|2024-11-01 15:00:30|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|2
1730473240000|2024-11-01 15:00:40|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|4
1730473250000|2024-11-01 15:00:50|44.38|44.08|44.37|44.07|44.38|44.08|44.37|44.07|8
1730473260000|2024-11-01 15:01:00|44.38|44.08|44.37|44.07|44.38|44.08|44.36|44.06|6
1730473270000|2024-11-01 15:01:10|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|11
1730473280000|2024-11-01 15:01:20|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730473290000|2024-11-01 15:01:30|44.36|44.06|44.36|44.06|44.37|44.07|44.36|44.06|3
1730473300000|2024-11-01 15:01:40|44.37|44.07|44.37|44.07|44.37|44.07|44.36|44.06|3
1730473310000|2024-11-01 15:01:50|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730473320000|2024-11-01 15:02:00|44.35|44.05|44.35|44.05|44.35|44.05|44.33|44.03|9
1730473330000|2024-11-01 15:02:10|44.36|44.06|44.33|44.03|44.36|44.06|44.33|44.03|6
1730473340000|2024-11-01 15:02:20|44.32|44.02|44.33|44.03|44.33|44.03|44.31|44.01|8
1730473350000|2024-11-01 15:02:30|44.32|44.02|44.34|44.04|44.34|44.04|44.32|44.02|3
1730473360000|2024-11-01 15:02:40|44.35|44.05|44.36|44.06|44.36|44.06|44.35|44.05|4
1730473370000|2024-11-01 15:02:50|44.35|44.05|44.35|44.05|44.36|44.06|44.35|44.05|7
1730473380000|2024-11-01 15:03:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|5
1730473390000|2024-11-01 15:03:10|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730473400000|2024-11-01 15:03:20|44.36|44.06|44.34|44.04|44.36|44.06|44.33|44.03|5
1730473410000|2024-11-01 15:03:30|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730473420000|2024-11-01 15:03:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730473430000|2024-11-01 15:03:50|44.32|44.02|44.32|44.02|44.32|44.02|44.32|44.02|1
1730473440000|2024-11-01 15:04:00|44.31|44.01|44.28|43.98|44.31|44.01|44.27|43.97|6
1730473450000|2024-11-01 15:04:10|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1730473460000|2024-11-01 15:04:20|44.3|44|44.32|44.02|44.32|44.02|44.3|44|7
1730473470000|2024-11-01 15:04:30|44.31|44.01|44.31|44.01|44.31|44.01|44.3|44|3
1730473480000|2024-11-01 15:04:40|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|2
1730473490000|2024-11-01 15:04:50|44.32|44.02|44.31|44.01|44.32|44.02|44.31|44.01|2
1730473500000|2024-11-01 15:05:00|44.3|44|44.31|44.01|44.31|44.01|44.3|44|2
1730473510000|2024-11-01 15:05:10|44.32|44.02|44.31|44.01|44.32|44.02|44.3|44|4
1730473520000|2024-11-01 15:05:20|44.3|44|44.26|43.96|44.3|44|44.26|43.96|8
1730473530000|2024-11-01 15:05:30|44.27|43.97|44.25|43.95|44.27|43.97|44.25|43.95|5
1730473540000|2024-11-01 15:05:40|44.24|43.94|44.22|43.92|44.24|43.94|44.22|43.92|3
1730473550000|2024-11-01 15:05:50|44.21|43.91|44.19|43.89|44.21|43.91|44.19|43.89|6
1730473560000|2024-11-01 15:06:00|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|5
1730473570000|2024-11-01 15:06:10|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|6
1730473580000|2024-11-01 15:06:20|44.21|43.91|44.18|43.88|44.21|43.91|44.18|43.88|4
1730473590000|2024-11-01 15:06:30|44.19|43.89|44.2|43.9|44.21|43.91|44.19|43.89|10
1730473600000|2024-11-01 15:06:40|44.21|43.91|44.2|43.9|44.21|43.91|44.2|43.9|2
1730473610000|2024-11-01 15:06:50|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730473620000|2024-11-01 15:07:00|44.2|43.9|44.18|43.88|44.21|43.91|44.18|43.88|9
1730473630000|2024-11-01 15:07:10|44.19|43.89|44.19|43.89|44.19|43.89|44.18|43.88|3
1730473640000|2024-11-01 15:07:20|44.2|43.9|44.2|43.9|44.21|43.91|44.2|43.9|3
1730473650000|2024-11-01 15:07:30|44.19|43.89|44.19|43.89|44.2|43.9|44.19|43.89|3
1730473660000|2024-11-01 15:07:40|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730473670000|2024-11-01 15:07:50|44.2|43.9|44.18|43.88|44.21|43.91|44.18|43.88|5
1730473680000|2024-11-01 15:08:00|44.17|43.87|44.18|43.88|44.18|43.88|44.17|43.87|2
1730473690000|2024-11-01 15:08:10|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730473700000|2024-11-01 15:08:20|44.18|43.88|44.19|43.89|44.2|43.9|44.18|43.88|4
1730473710000|2024-11-01 15:08:30|44.2|43.9|44.2|43.9|44.2|43.9|44.2|43.9|1
1730473720000|2024-11-01 15:08:40|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730473740000|2024-11-01 15:09:00|44.17|43.87|44.17|43.87|44.17|43.87|44.17|43.87|1
1730473750000|2024-11-01 15:09:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730473760000|2024-11-01 15:09:20|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730473770000|2024-11-01 15:09:30|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|3
1730473800000|2024-11-01 15:10:00|44.15|43.85|44.16|43.86|44.18|43.88|44.15|43.85|6
1730473810000|2024-11-01 15:10:10|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|5
1730473830000|2024-11-01 15:10:30|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730473860000|2024-11-01 15:11:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730473870000|2024-11-01 15:11:10|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730473880000|2024-11-01 15:11:20|44.17|43.87|44.21|43.91|44.21|43.91|44.17|43.87|4
1730473890000|2024-11-01 15:11:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730473900000|2024-11-01 15:11:40|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730473910000|2024-11-01 15:11:50|44.18|43.88|44.17|43.87|44.19|43.89|44.17|43.87|6
1730473920000|2024-11-01 15:12:00|44.18|43.88|44.2|43.9|44.21|43.91|44.18|43.88|5
1730473930000|2024-11-01 15:12:10|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|5
1730473940000|2024-11-01 15:12:20|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730473950000|2024-11-01 15:12:30|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|4
1730473960000|2024-11-01 15:12:40|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730473970000|2024-11-01 15:12:50|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|2
1730473980000|2024-11-01 15:13:00|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730473990000|2024-11-01 15:13:10|44.22|43.92|44.22|43.92|44.23|43.93|44.21|43.91|5
1730474000000|2024-11-01 15:13:20|44.21|43.91|44.22|43.92|44.22|43.92|44.2|43.9|4
1730474010000|2024-11-01 15:13:30|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|3
1730474020000|2024-11-01 15:13:40|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|5
1730474040000|2024-11-01 15:14:00|44.21|43.91|44.22|43.92|44.23|43.93|44.21|43.91|4
1730474050000|2024-11-01 15:14:10|44.23|43.93|44.22|43.92|44.23|43.93|44.22|43.92|2
1730474060000|2024-11-01 15:14:20|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730474070000|2024-11-01 15:14:30|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|4
1730474090000|2024-11-01 15:14:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730474100000|2024-11-01 15:15:00|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|4
1730474110000|2024-11-01 15:15:10|44.2|43.9|44.22|43.92|44.22|43.92|44.2|43.9|5
1730474120000|2024-11-01 15:15:20|44.21|43.91|44.21|43.91|44.22|43.92|44.21|43.91|5
1730474130000|2024-11-01 15:15:30|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|6
1730474150000|2024-11-01 15:15:50|44.22|43.92|44.21|43.91|44.22|43.92|44.2|43.9|4
1730474160000|2024-11-01 15:16:00|44.2|43.9|44.16|43.86|44.21|43.91|44.16|43.86|6
1730474170000|2024-11-01 15:16:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730474180000|2024-11-01 15:16:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730474190000|2024-11-01 15:16:30|44.16|43.86|44.13|43.83|44.16|43.86|44.13|43.83|6
1730474210000|2024-11-01 15:16:50|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730474220000|2024-11-01 15:17:00|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730474230000|2024-11-01 15:17:10|44.12|43.82|44.16|43.86|44.16|43.86|44.12|43.82|7
1730474240000|2024-11-01 15:17:20|44.15|43.85|44.17|43.87|44.17|43.87|44.15|43.85|3
1730474250000|2024-11-01 15:17:30|44.18|43.88|44.18|43.88|44.18|43.88|44.17|43.87|5
1730474260000|2024-11-01 15:17:40|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730474270000|2024-11-01 15:17:50|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730474280000|2024-11-01 15:18:00|44.16|43.86|44.15|43.85|44.16|43.86|44.15|43.85|2
1730474290000|2024-11-01 15:18:10|44.16|43.86|44.15|43.85|44.17|43.87|44.15|43.85|4
1730474300000|2024-11-01 15:18:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730474330000|2024-11-01 15:18:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|4
1730474350000|2024-11-01 15:19:10|44.13|43.83|44.12|43.82|44.13|43.83|44.12|43.82|2
1730474360000|2024-11-01 15:19:20|44.1|43.8|44.11|43.81|44.11|43.81|44.1|43.8|2
1730474380000|2024-11-01 15:19:40|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730474390000|2024-11-01 15:19:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730474410000|2024-11-01 15:20:10|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730474420000|2024-11-01 15:20:20|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730474430000|2024-11-01 15:20:30|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730474440000|2024-11-01 15:20:40|44.11|43.81|44.11|43.81|44.12|43.82|44.11|43.81|7
1730474450000|2024-11-01 15:20:50|44.1|43.8|44.08|43.78|44.1|43.8|44.08|43.78|3
1730474460000|2024-11-01 15:21:00|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730474470000|2024-11-01 15:21:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730474480000|2024-11-01 15:21:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730474490000|2024-11-01 15:21:30|44.03|43.73|43.99|43.69|44.03|43.73|43.99|43.69|4
1730474500000|2024-11-01 15:21:40|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730474510000|2024-11-01 15:21:50|43.99|43.69|43.96|43.66|43.99|43.69|43.96|43.66|4
1730474520000|2024-11-01 15:22:00|43.97|43.67|44.02|43.72|44.02|43.72|43.97|43.67|8
1730474530000|2024-11-01 15:22:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730474540000|2024-11-01 15:22:20|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730474550000|2024-11-01 15:22:30|44.02|43.72|44.02|43.72|44.02|43.72|44.01|43.71|5
1730474560000|2024-11-01 15:22:40|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730474570000|2024-11-01 15:22:50|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730474580000|2024-11-01 15:23:00|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730474590000|2024-11-01 15:23:10|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730474600000|2024-11-01 15:23:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730474620000|2024-11-01 15:23:40|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730474630000|2024-11-01 15:23:50|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730474640000|2024-11-01 15:24:00|44|43.7|44.02|43.72|44.02|43.72|44|43.7|3
1730474650000|2024-11-01 15:24:10|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730474660000|2024-11-01 15:24:20|44|43.7|44|43.7|44|43.7|43.99|43.69|5
1730474670000|2024-11-01 15:24:30|44.01|43.71|44.01|43.71|44.02|43.72|44.01|43.71|3
1730474680000|2024-11-01 15:24:40|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|2
1730474690000|2024-11-01 15:24:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730474700000|2024-11-01 15:25:00|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|3
1730474710000|2024-11-01 15:25:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730474720000|2024-11-01 15:25:20|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730474730000|2024-11-01 15:25:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730474740000|2024-11-01 15:25:40|44.05|43.75|44.06|43.76|44.06|43.76|44.05|43.75|2
1730474750000|2024-11-01 15:25:50|44.05|43.75|44.03|43.73|44.05|43.75|44.02|43.72|4
1730474760000|2024-11-01 15:26:00|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|5
1730474770000|2024-11-01 15:26:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730474780000|2024-11-01 15:26:20|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730474790000|2024-11-01 15:26:30|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730474810000|2024-11-01 15:26:50|44.04|43.74|44.06|43.76|44.06|43.76|44.04|43.74|3
1730474820000|2024-11-01 15:27:00|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|3
1730474830000|2024-11-01 15:27:10|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|5
1730474840000|2024-11-01 15:27:20|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730474850000|2024-11-01 15:27:30|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|3
1730474860000|2024-11-01 15:27:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730474880000|2024-11-01 15:28:00|44.15|43.85|44.15|43.85|44.15|43.85|44.14|43.84|3
1730474890000|2024-11-01 15:28:10|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730474900000|2024-11-01 15:28:20|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730474910000|2024-11-01 15:28:30|44.13|43.83|44.13|43.83|44.13|43.83|44.12|43.82|3
1730474920000|2024-11-01 15:28:40|44.14|43.84|44.14|43.84|44.14|43.84|44.13|43.83|7
1730474930000|2024-11-01 15:28:50|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730474940000|2024-11-01 15:29:00|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730474950000|2024-11-01 15:29:10|44.12|43.82|44.11|43.81|44.13|43.83|44.11|43.81|5
1730474960000|2024-11-01 15:29:20|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730474970000|2024-11-01 15:29:30|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730474980000|2024-11-01 15:29:40|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|3
1730475000000|2024-11-01 15:30:00|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730475010000|2024-11-01 15:30:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|4
1730475030000|2024-11-01 15:30:30|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|4
1730475040000|2024-11-01 15:30:40|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|6
1730475050000|2024-11-01 15:30:50|44.15|43.85|44.16|43.86|44.16|43.86|44.14|43.84|4
1730475060000|2024-11-01 15:31:00|44.15|43.85|44.15|43.85|44.16|43.86|44.15|43.85|3
1730475070000|2024-11-01 15:31:10|44.14|43.84|44.14|43.84|44.15|43.85|44.13|43.83|5
1730475080000|2024-11-01 15:31:20|44.15|43.85|44.11|43.81|44.15|43.85|44.11|43.81|7
1730475090000|2024-11-01 15:31:30|44.1|43.8|44.06|43.76|44.1|43.8|44.06|43.76|4
1730475100000|2024-11-01 15:31:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730475110000|2024-11-01 15:31:50|44.03|43.73|44.05|43.75|44.05|43.75|44.03|43.73|3
1730475120000|2024-11-01 15:32:00|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730475130000|2024-11-01 15:32:10|44.06|43.76|44.05|43.75|44.07|43.77|44.05|43.75|4
1730475140000|2024-11-01 15:32:20|44.06|43.76|44.02|43.72|44.06|43.76|44.02|43.72|10
1730475150000|2024-11-01 15:32:30|44.01|43.71|43.95|43.65|44.01|43.71|43.95|43.65|11
1730475160000|2024-11-01 15:32:40|43.96|43.66|43.97|43.67|43.97|43.67|43.95|43.65|12
1730475170000|2024-11-01 15:32:50|43.96|43.66|43.89|43.59|43.96|43.66|43.89|43.59|11
1730475180000|2024-11-01 15:33:00|43.88|43.58|43.92|43.62|43.93|43.63|43.87|43.57|8
1730475190000|2024-11-01 15:33:10|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730475200000|2024-11-01 15:33:20|43.93|43.63|43.93|43.63|43.93|43.63|43.91|43.61|13
1730475210000|2024-11-01 15:33:30|43.94|43.64|43.97|43.67|43.97|43.67|43.93|43.63|6
1730475220000|2024-11-01 15:33:40|43.98|43.68|44.02|43.72|44.02|43.72|43.98|43.68|6
1730475230000|2024-11-01 15:33:50|44.03|43.73|44.02|43.72|44.04|43.74|44.02|43.72|8
1730475240000|2024-11-01 15:34:00|44.03|43.73|44.03|43.73|44.05|43.75|44.03|43.73|7
1730475250000|2024-11-01 15:34:10|44.02|43.72|44.02|43.72|44.02|43.72|44.01|43.71|7
1730475260000|2024-11-01 15:34:20|44.03|43.73|43.99|43.69|44.03|43.73|43.98|43.68|11
1730475270000|2024-11-01 15:34:30|44|43.7|44.02|43.72|44.02|43.72|43.99|43.69|7
1730475280000|2024-11-01 15:34:40|44.01|43.71|44.01|43.71|44.01|43.71|44.01|43.71|1
1730475290000|2024-11-01 15:34:50|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|3
1730475300000|2024-11-01 15:35:00|44.03|43.73|44.03|43.73|44.03|43.73|44.01|43.71|5
1730475310000|2024-11-01 15:35:10|44.04|43.74|44.02|43.72|44.04|43.74|44.02|43.72|3
1730475320000|2024-11-01 15:35:20|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730475330000|2024-11-01 15:35:30|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|3
1730475340000|2024-11-01 15:35:40|44.02|43.72|44.03|43.73|44.03|43.73|43.98|43.68|13
1730475350000|2024-11-01 15:35:50|44.02|43.72|44.02|43.72|44.03|43.73|44.02|43.72|7
1730475360000|2024-11-01 15:36:00|44.01|43.71|43.96|43.66|44.02|43.72|43.96|43.66|10
1730475370000|2024-11-01 15:36:10|43.97|43.67|43.95|43.65|43.98|43.68|43.94|43.64|9
1730475380000|2024-11-01 15:36:20|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|8
1730475390000|2024-11-01 15:36:30|43.98|43.68|43.97|43.67|43.99|43.69|43.97|43.67|6
1730475400000|2024-11-01 15:36:40|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730475410000|2024-11-01 15:36:50|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|7
1730475420000|2024-11-01 15:37:00|43.97|43.67|43.98|43.68|43.99|43.69|43.97|43.67|6
1730475430000|2024-11-01 15:37:10|43.97|43.67|43.93|43.63|43.97|43.67|43.93|43.63|11
1730475440000|2024-11-01 15:37:20|43.94|43.64|43.87|43.57|43.94|43.64|43.87|43.57|10
1730475450000|2024-11-01 15:37:30|43.88|43.58|43.9|43.6|43.93|43.63|43.88|43.58|8
1730475460000|2024-11-01 15:37:40|43.89|43.59|43.92|43.62|43.92|43.62|43.88|43.58|8
1730475470000|2024-11-01 15:37:50|43.93|43.63|43.87|43.57|43.93|43.63|43.86|43.56|10
1730475480000|2024-11-01 15:38:00|43.86|43.56|43.82|43.52|43.87|43.57|43.82|43.52|11
1730475490000|2024-11-01 15:38:10|43.8|43.5|43.77|43.47|43.81|43.51|43.77|43.47|8
1730475500000|2024-11-01 15:38:20|43.76|43.46|43.69|43.39|43.76|43.46|43.68|43.38|10
1730475510000|2024-11-01 15:38:30|43.71|43.41|43.7|43.4|43.72|43.42|43.68|43.38|7
1730475520000|2024-11-01 15:38:40|43.69|43.39|43.72|43.42|43.73|43.43|43.69|43.39|7
1730475530000|2024-11-01 15:38:50|43.71|43.41|43.72|43.42|43.72|43.42|43.7|43.4|4
1730475540000|2024-11-01 15:39:00|43.73|43.43|43.72|43.42|43.73|43.43|43.71|43.41|4
1730475550000|2024-11-01 15:39:10|43.73|43.43|43.81|43.51|43.81|43.51|43.73|43.43|6
1730475560000|2024-11-01 15:39:20|43.82|43.52|43.8|43.5|43.82|43.52|43.79|43.49|6
1730475570000|2024-11-01 15:39:30|43.81|43.51|43.79|43.49|43.81|43.51|43.78|43.48|6
1730475580000|2024-11-01 15:39:40|43.8|43.5|43.8|43.5|43.82|43.52|43.79|43.49|6
1730475590000|2024-11-01 15:39:50|43.79|43.49|43.73|43.43|43.8|43.5|43.73|43.43|8
1730475600000|2024-11-01 15:40:00|43.72|43.42|43.61|43.31|43.72|43.42|43.58|43.28|13
1730475610000|2024-11-01 15:40:10|43.6|43.3|43.58|43.28|43.61|43.31|43.57|43.27|13
1730475620000|2024-11-01 15:40:20|43.57|43.27|43.59|43.29|43.61|43.31|43.57|43.27|7
1730475630000|2024-11-01 15:40:30|43.6|43.3|43.57|43.27|43.6|43.3|43.57|43.27|4
1730475640000|2024-11-01 15:40:40|43.58|43.28|43.63|43.33|43.63|43.33|43.58|43.28|5
1730475650000|2024-11-01 15:40:50|43.62|43.32|43.54|43.24|43.62|43.32|43.53|43.23|9
1730475660000|2024-11-01 15:41:00|43.55|43.25|43.58|43.28|43.59|43.29|43.55|43.25|5
1730475670000|2024-11-01 15:41:10|43.57|43.27|43.55|43.25|43.57|43.27|43.55|43.25|5
1730475680000|2024-11-01 15:41:20|43.56|43.26|43.49|43.19|43.56|43.26|43.49|43.19|7
1730475690000|2024-11-01 15:41:30|43.5|43.2|43.48|43.18|43.51|43.21|43.46|43.16|10
1730475700000|2024-11-01 15:41:40|43.46|43.16|43.48|43.18|43.48|43.18|43.45|43.15|7
1730475710000|2024-11-01 15:41:50|43.47|43.17|43.46|43.16|43.47|43.17|43.45|43.15|6
1730475720000|2024-11-01 15:42:00|43.47|43.17|43.46|43.16|43.48|43.18|43.46|43.16|6
1730475730000|2024-11-01 15:42:10|43.47|43.17|43.47|43.17|43.48|43.18|43.47|43.17|3
1730475740000|2024-11-01 15:42:20|43.48|43.18|43.53|43.23|43.54|43.24|43.48|43.18|6
1730475750000|2024-11-01 15:42:30|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|5
1730475760000|2024-11-01 15:42:40|43.53|43.23|43.61|43.31|43.62|43.32|43.53|43.23|6
1730475770000|2024-11-01 15:42:50|43.6|43.3|43.54|43.24|43.61|43.31|43.54|43.24|14
1730475780000|2024-11-01 15:43:00|43.55|43.25|43.54|43.24|43.56|43.26|43.54|43.24|12
1730475790000|2024-11-01 15:43:10|43.53|43.23|43.55|43.25|43.55|43.25|43.53|43.23|3
1730475810000|2024-11-01 15:43:30|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|2
1730475820000|2024-11-01 15:43:40|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|4
1730475830000|2024-11-01 15:43:50|43.58|43.28|43.57|43.27|43.59|43.29|43.56|43.26|10
1730475840000|2024-11-01 15:44:00|43.54|43.24|43.51|43.21|43.54|43.24|43.5|43.2|6
1730475850000|2024-11-01 15:44:10|43.52|43.22|43.56|43.26|43.56|43.26|43.51|43.21|8
1730475860000|2024-11-01 15:44:20|43.57|43.27|43.59|43.29|43.61|43.31|43.57|43.27|9
1730475870000|2024-11-01 15:44:30|43.58|43.28|43.56|43.26|43.58|43.28|43.54|43.24|7
1730475880000|2024-11-01 15:44:40|43.57|43.27|43.6|43.3|43.6|43.3|43.57|43.27|3
1730475890000|2024-11-01 15:44:50|43.61|43.31|43.65|43.35|43.65|43.35|43.61|43.31|5
1730475900000|2024-11-01 15:45:00|43.66|43.36|43.61|43.31|43.66|43.36|43.61|43.31|5
1730475910000|2024-11-01 15:45:10|43.62|43.32|43.62|43.32|43.63|43.33|43.61|43.31|7
1730475920000|2024-11-01 15:45:20|43.61|43.31|43.58|43.28|43.61|43.31|43.57|43.27|8
1730475930000|2024-11-01 15:45:30|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730475940000|2024-11-01 15:45:40|43.57|43.27|43.54|43.24|43.57|43.27|43.54|43.24|4
1730475950000|2024-11-01 15:45:50|43.53|43.23|43.47|43.17|43.53|43.23|43.47|43.17|5
1730475980000|2024-11-01 15:46:20|43.44|43.14|43.41|43.11|43.44|43.14|43.4|43.1|3
1730475990000|2024-11-01 15:46:30|43.4|43.1|43.47|43.17|43.47|43.17|43.4|43.1|6
1730476000000|2024-11-01 15:46:40|43.49|43.19|43.55|43.25|43.55|43.25|43.49|43.19|9
1730476010000|2024-11-01 15:46:50|43.56|43.26|43.48|43.18|43.56|43.26|43.48|43.18|7
1730476020000|2024-11-01 15:47:00|43.49|43.19|43.38|43.08|43.49|43.19|43.37|43.07|18
1730476030000|2024-11-01 15:47:10|43.37|43.07|43.31|43.01|43.38|43.08|43.31|43.01|12
1730476040000|2024-11-01 15:47:20|43.33|43.03|43.32|43.02|43.35|43.05|43.32|43.02|8
1730476050000|2024-11-01 15:47:30|43.33|43.03|43.37|43.07|43.37|43.07|43.32|43.02|7
1730476060000|2024-11-01 15:47:40|43.36|43.06|43.31|43.01|43.36|43.06|43.28|42.98|11
1730476070000|2024-11-01 15:47:50|43.3|43|43.27|42.97|43.3|43|43.27|42.97|4
1730476080000|2024-11-01 15:48:00|43.28|42.98|43.23|42.93|43.32|43.02|43.23|42.93|11
1730476090000|2024-11-01 15:48:10|43.22|42.92|43.26|42.96|43.31|43.01|43.22|42.92|10
1730476100000|2024-11-01 15:48:20|43.25|42.95|43.33|43.03|43.33|43.03|43.25|42.95|12
1730476110000|2024-11-01 15:48:30|43.32|43.02|43.3|43|43.32|43.02|43.29|42.99|5
1730476120000|2024-11-01 15:48:40|43.31|43.01|43.3|43|43.33|43.03|43.29|42.99|7
1730476130000|2024-11-01 15:48:50|43.29|42.99|43.29|42.99|43.29|42.99|43.25|42.95|14
1730476140000|2024-11-01 15:49:00|43.28|42.98|43.23|42.93|43.28|42.98|43.23|42.93|5
1730476150000|2024-11-01 15:49:10|43.21|42.91|43.22|42.92|43.23|42.93|43.21|42.91|4
1730476160000|2024-11-01 15:49:20|43.23|42.93|43.21|42.91|43.23|42.93|43.2|42.9|5
1730476170000|2024-11-01 15:49:30|43.2|42.9|43.14|42.84|43.22|42.92|43.14|42.84|13
1730476180000|2024-11-01 15:49:40|43.15|42.85|43.21|42.91|43.21|42.91|43.13|42.83|8
1730476190000|2024-11-01 15:49:50|43.22|42.92|43.2|42.9|43.22|42.92|43.19|42.89|9
1730476200000|2024-11-01 15:50:00|43.19|42.89|43.22|42.92|43.22|42.92|43.18|42.88|9
1730476210000|2024-11-01 15:50:10|43.2|42.9|43.1|42.8|43.2|42.9|43.1|42.8|9
1730476220000|2024-11-01 15:50:20|43.09|42.79|43.11|42.81|43.12|42.82|43.08|42.78|10
1730476230000|2024-11-01 15:50:30|43.1|42.8|43.09|42.79|43.11|42.81|43.07|42.77|8
1730476240000|2024-11-01 15:50:40|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|4
1730476250000|2024-11-01 15:50:50|43.08|42.78|43.1|42.8|43.1|42.8|43.07|42.77|9
1730476260000|2024-11-01 15:51:00|43.11|42.81|43.07|42.77|43.11|42.81|43.06|42.76|9
1730476270000|2024-11-01 15:51:10|43.08|42.78|43.03|42.73|43.09|42.79|43.03|42.73|8
1730476280000|2024-11-01 15:51:20|43.04|42.74|42.97|42.67|43.04|42.74|42.97|42.67|8
1730476290000|2024-11-01 15:51:30|42.96|42.66|43.01|42.71|43.03|42.73|42.96|42.66|7
1730476300000|2024-11-01 15:51:40|43|42.7|42.95|42.65|43|42.7|42.95|42.65|9
1730476310000|2024-11-01 15:51:50|42.96|42.66|43.1|42.8|43.11|42.81|42.95|42.65|14
1730476320000|2024-11-01 15:52:00|43.11|42.81|43.2|42.9|43.2|42.9|43.11|42.81|7
1730476330000|2024-11-01 15:52:10|43.19|42.89|43.2|42.9|43.2|42.9|43.15|42.85|9
1730476340000|2024-11-01 15:52:20|43.21|42.91|43.23|42.93|43.24|42.94|43.21|42.91|4
1730476350000|2024-11-01 15:52:30|43.24|42.94|43.27|42.97|43.28|42.98|43.23|42.93|7
1730476360000|2024-11-01 15:52:40|43.26|42.96|43.23|42.93|43.26|42.96|43.21|42.91|10
1730476370000|2024-11-01 15:52:50|43.24|42.94|43.34|43.04|43.34|43.04|43.24|42.94|6
1730476380000|2024-11-01 15:53:00|43.35|43.05|43.31|43.01|43.36|43.06|43.31|43.01|11
1730476390000|2024-11-01 15:53:10|43.3|43|43.3|43|43.31|43.01|43.3|43|5
1730476400000|2024-11-01 15:53:20|43.31|43.01|43.32|43.02|43.32|43.02|43.31|43.01|4
1730476410000|2024-11-01 15:53:30|43.33|43.03|43.35|43.05|43.35|43.05|43.32|43.02|7
1730476420000|2024-11-01 15:53:40|43.36|43.06|43.37|43.07|43.37|43.07|43.35|43.05|6
1730476430000|2024-11-01 15:53:50|43.38|43.08|43.41|43.11|43.42|43.12|43.38|43.08|5
1730476440000|2024-11-01 15:54:00|43.4|43.1|43.44|43.14|43.44|43.14|43.38|43.08|9
1730476450000|2024-11-01 15:54:10|43.45|43.15|43.46|43.16|43.46|43.16|43.44|43.14|6
1730476460000|2024-11-01 15:54:20|43.45|43.15|43.42|43.12|43.46|43.16|43.42|43.12|8
1730476470000|2024-11-01 15:54:30|43.43|43.13|43.47|43.17|43.47|43.17|43.43|43.13|8
1730476480000|2024-11-01 15:54:40|43.46|43.16|43.47|43.17|43.47|43.17|43.46|43.16|2
1730476490000|2024-11-01 15:54:50|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730476500000|2024-11-01 15:55:00|43.51|43.21|43.48|43.18|43.51|43.21|43.47|43.17|9
1730476510000|2024-11-01 15:55:10|43.47|43.17|43.44|43.14|43.47|43.17|43.44|43.14|4
1730476520000|2024-11-01 15:55:20|43.43|43.13|43.45|43.15|43.45|43.15|43.42|43.12|9
1730476530000|2024-11-01 15:55:30|43.44|43.14|43.44|43.14|43.46|43.16|43.44|43.14|5
1730476540000|2024-11-01 15:55:40|43.43|43.13|43.41|43.11|43.43|43.13|43.4|43.1|4
1730476550000|2024-11-01 15:55:50|43.4|43.1|43.4|43.1|43.41|43.11|43.4|43.1|3
1730476560000|2024-11-01 15:56:00|43.41|43.11|43.52|43.22|43.52|43.22|43.4|43.1|10
1730476570000|2024-11-01 15:56:10|43.51|43.21|43.51|43.21|43.51|43.21|43.48|43.18|6
1730476580000|2024-11-01 15:56:20|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|5
1730476590000|2024-11-01 15:56:30|43.51|43.21|43.49|43.19|43.52|43.22|43.49|43.19|5
1730476600000|2024-11-01 15:56:40|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|2
1730476610000|2024-11-01 15:56:50|43.52|43.22|43.5|43.2|43.52|43.22|43.49|43.19|5
1730476620000|2024-11-01 15:57:00|43.51|43.21|43.5|43.2|43.53|43.23|43.5|43.2|8
1730476630000|2024-11-01 15:57:10|43.49|43.19|43.46|43.16|43.49|43.19|43.46|43.16|4
1730476640000|2024-11-01 15:57:20|43.45|43.15|43.45|43.15|43.45|43.15|43.45|43.15|1
1730476650000|2024-11-01 15:57:30|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730476660000|2024-11-01 15:57:40|43.43|43.13|43.43|43.13|43.43|43.13|43.43|43.13|1
1730476670000|2024-11-01 15:57:50|43.44|43.14|43.46|43.16|43.46|43.16|43.44|43.14|3
1730476680000|2024-11-01 15:58:00|43.45|43.15|43.42|43.12|43.45|43.15|43.42|43.12|4
1730476690000|2024-11-01 15:58:10|43.43|43.13|43.42|43.12|43.43|43.13|43.42|43.12|2
1730476700000|2024-11-01 15:58:20|43.43|43.13|43.44|43.14|43.45|43.15|43.43|43.13|5
1730476710000|2024-11-01 15:58:30|43.45|43.15|43.38|43.08|43.45|43.15|43.38|43.08|6
1730476720000|2024-11-01 15:58:40|43.37|43.07|43.36|43.06|43.38|43.08|43.36|43.06|4
1730476730000|2024-11-01 15:58:50|43.35|43.05|43.36|43.06|43.36|43.06|43.34|43.04|6
1730476740000|2024-11-01 15:59:00|43.35|43.05|43.31|43.01|43.35|43.05|43.29|42.99|8
1730476750000|2024-11-01 15:59:10|43.32|43.02|43.24|42.94|43.32|43.02|43.24|42.94|7
1730476760000|2024-11-01 15:59:20|43.25|42.95|43.28|42.98|43.28|42.98|43.24|42.94|6
1730476770000|2024-11-01 15:59:30|43.29|42.99|43.29|42.99|43.31|43.01|43.29|42.99|9
1730476780000|2024-11-01 15:59:40|43.28|42.98|43.26|42.96|43.28|42.98|43.26|42.96|4
1730476790000|2024-11-01 15:59:50|43.27|42.97|43.27|42.97|43.27|42.97|43.26|42.96|5
1730476800000|2024-11-01 16:00:00|43.26|42.96|43.23|42.93|43.27|42.97|43.22|42.92|9
1730476810000|2024-11-01 16:00:10|43.24|42.94|43.21|42.91|43.25|42.95|43.21|42.91|7
1730476820000|2024-11-01 16:00:20|43.2|42.9|43.25|42.95|43.25|42.95|43.19|42.89|6
1730476830000|2024-11-01 16:00:30|43.24|42.94|43.22|42.92|43.24|42.94|43.22|42.92|5
1730476840000|2024-11-01 16:00:40|43.21|42.91|43.21|42.91|43.21|42.91|43.19|42.89|9
1730476850000|2024-11-01 16:00:50|43.2|42.9|43.22|42.92|43.22|42.92|43.19|42.89|4
1730476860000|2024-11-01 16:01:00|43.21|42.91|43.22|42.92|43.22|42.92|43.2|42.9|8
1730476870000|2024-11-01 16:01:10|43.21|42.91|43.22|42.92|43.22|42.92|43.17|42.87|7
1730476880000|2024-11-01 16:01:20|43.24|42.94|43.25|42.95|43.26|42.96|43.22|42.92|7
1730476890000|2024-11-01 16:01:30|43.24|42.94|43.27|42.97|43.27|42.97|43.2|42.9|15
1730476900000|2024-11-01 16:01:40|43.28|42.98|43.35|43.05|43.35|43.05|43.28|42.98|5
1730476910000|2024-11-01 16:01:50|43.36|43.06|43.4|43.1|43.4|43.1|43.35|43.05|6
1730476920000|2024-11-01 16:02:00|43.39|43.09|43.37|43.07|43.39|43.09|43.37|43.07|3
1730476930000|2024-11-01 16:02:10|43.38|43.08|43.42|43.12|43.42|43.12|43.37|43.07|6
1730476940000|2024-11-01 16:02:20|43.41|43.11|43.37|43.07|43.41|43.11|43.37|43.07|5
1730476950000|2024-11-01 16:02:30|43.38|43.08|43.43|43.13|43.43|43.13|43.38|43.08|8
1730476960000|2024-11-01 16:02:40|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|4
1730476970000|2024-11-01 16:02:50|43.44|43.14|43.46|43.16|43.47|43.17|43.43|43.13|12
1730476980000|2024-11-01 16:03:00|43.45|43.15|43.5|43.2|43.5|43.2|43.44|43.14|7
1730476990000|2024-11-01 16:03:10|43.49|43.19|43.46|43.16|43.49|43.19|43.45|43.15|12
1730477000000|2024-11-01 16:03:20|43.45|43.15|43.5|43.2|43.5|43.2|43.45|43.15|5
1730477010000|2024-11-01 16:03:30|43.51|43.21|43.54|43.24|43.54|43.24|43.51|43.21|5
1730477020000|2024-11-01 16:03:40|43.53|43.23|43.53|43.23|43.54|43.24|43.53|43.23|3
1730477030000|2024-11-01 16:03:50|43.54|43.24|43.55|43.25|43.56|43.26|43.54|43.24|6
1730477040000|2024-11-01 16:04:00|43.54|43.24|43.51|43.21|43.54|43.24|43.51|43.21|3
1730477050000|2024-11-01 16:04:10|43.52|43.22|43.52|43.22|43.53|43.23|43.5|43.2|9
1730477060000|2024-11-01 16:04:20|43.51|43.21|43.5|43.2|43.51|43.21|43.5|43.2|2
1730477070000|2024-11-01 16:04:30|43.49|43.19|43.53|43.23|43.53|43.23|43.49|43.19|7
1730477080000|2024-11-01 16:04:40|43.52|43.22|43.53|43.23|43.53|43.23|43.52|43.22|2
1730477090000|2024-11-01 16:04:50|43.54|43.24|43.58|43.28|43.58|43.28|43.54|43.24|5
1730477100000|2024-11-01 16:05:00|43.57|43.27|43.58|43.28|43.58|43.28|43.56|43.26|4
1730477110000|2024-11-01 16:05:10|43.59|43.29|43.52|43.22|43.59|43.29|43.52|43.22|7
1730477120000|2024-11-01 16:05:20|43.5|43.2|43.48|43.18|43.5|43.2|43.47|43.17|4
1730477130000|2024-11-01 16:05:30|43.5|43.2|43.5|43.2|43.51|43.21|43.5|43.2|3
1730477140000|2024-11-01 16:05:40|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730477150000|2024-11-01 16:05:50|43.48|43.18|43.46|43.16|43.48|43.18|43.46|43.16|2
1730477160000|2024-11-01 16:06:00|43.43|43.13|43.4|43.1|43.43|43.13|43.4|43.1|4
1730477170000|2024-11-01 16:06:10|43.41|43.11|43.43|43.13|43.43|43.13|43.41|43.11|5
1730477180000|2024-11-01 16:06:20|43.44|43.14|43.44|43.14|43.44|43.14|43.43|43.13|3
1730477190000|2024-11-01 16:06:30|43.45|43.15|43.47|43.17|43.47|43.17|43.44|43.14|5
1730477200000|2024-11-01 16:06:40|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|5
1730477210000|2024-11-01 16:06:50|43.46|43.16|43.46|43.16|43.47|43.17|43.46|43.16|3
1730477220000|2024-11-01 16:07:00|43.47|43.17|43.54|43.24|43.54|43.24|43.47|43.17|7
1730477230000|2024-11-01 16:07:10|43.55|43.25|43.58|43.28|43.58|43.28|43.55|43.25|4
1730477240000|2024-11-01 16:07:20|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730477250000|2024-11-01 16:07:30|43.6|43.3|43.59|43.29|43.6|43.3|43.58|43.28|4
1730477260000|2024-11-01 16:07:40|43.58|43.28|43.58|43.28|43.59|43.29|43.58|43.28|3
1730477270000|2024-11-01 16:07:50|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730477280000|2024-11-01 16:08:00|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730477290000|2024-11-01 16:08:10|43.61|43.31|43.63|43.33|43.63|43.33|43.61|43.31|3
1730477300000|2024-11-01 16:08:20|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730477320000|2024-11-01 16:08:40|43.64|43.34|43.66|43.36|43.66|43.36|43.64|43.34|3
1730477330000|2024-11-01 16:08:50|43.67|43.37|43.68|43.38|43.69|43.39|43.67|43.37|4
1730477340000|2024-11-01 16:09:00|43.67|43.37|43.66|43.36|43.68|43.38|43.66|43.36|4
1730477350000|2024-11-01 16:09:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730477360000|2024-11-01 16:09:20|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730477370000|2024-11-01 16:09:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730477380000|2024-11-01 16:09:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730477390000|2024-11-01 16:09:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730477400000|2024-11-01 16:10:00|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730477410000|2024-11-01 16:10:10|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730477420000|2024-11-01 16:10:20|43.68|43.38|43.72|43.42|43.72|43.42|43.68|43.38|4
1730477430000|2024-11-01 16:10:30|43.71|43.41|43.7|43.4|43.71|43.41|43.69|43.39|4
1730477440000|2024-11-01 16:10:40|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|3
1730477450000|2024-11-01 16:10:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730477460000|2024-11-01 16:11:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|6
1730477470000|2024-11-01 16:11:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730477480000|2024-11-01 16:11:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1730477490000|2024-11-01 16:11:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730477500000|2024-11-01 16:11:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730477510000|2024-11-01 16:11:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730477520000|2024-11-01 16:12:00|43.64|43.34|43.65|43.35|43.66|43.36|43.64|43.34|4
1730477530000|2024-11-01 16:12:10|43.66|43.36|43.7|43.4|43.7|43.4|43.66|43.36|8
1730477540000|2024-11-01 16:12:20|43.71|43.41|43.7|43.4|43.71|43.41|43.69|43.39|6
1730477550000|2024-11-01 16:12:30|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730477560000|2024-11-01 16:12:40|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|4
1730477570000|2024-11-01 16:12:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730477580000|2024-11-01 16:13:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730477590000|2024-11-01 16:13:10|43.72|43.42|43.7|43.4|43.72|43.42|43.69|43.39|4
1730477600000|2024-11-01 16:13:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730477620000|2024-11-01 16:13:40|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|3
1730477630000|2024-11-01 16:13:50|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730477640000|2024-11-01 16:14:00|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730477650000|2024-11-01 16:14:10|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730477660000|2024-11-01 16:14:20|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|5
1730477690000|2024-11-01 16:14:50|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730477700000|2024-11-01 16:15:00|43.77|43.47|43.8|43.5|43.81|43.51|43.77|43.47|6
1730477710000|2024-11-01 16:15:10|43.81|43.51|43.84|43.54|43.85|43.55|43.81|43.51|4
1730477730000|2024-11-01 16:15:30|43.83|43.53|43.74|43.44|43.83|43.53|43.74|43.44|6
1730477740000|2024-11-01 16:15:40|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730477750000|2024-11-01 16:15:50|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730477760000|2024-11-01 16:16:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730477770000|2024-11-01 16:16:10|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|5
1730477780000|2024-11-01 16:16:20|43.75|43.45|43.77|43.47|43.77|43.47|43.75|43.45|3
1730477790000|2024-11-01 16:16:30|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730477800000|2024-11-01 16:16:40|43.77|43.47|43.76|43.46|43.78|43.48|43.76|43.46|4
1730477810000|2024-11-01 16:16:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730477820000|2024-11-01 16:17:00|43.78|43.48|43.86|43.56|43.86|43.56|43.78|43.48|9
1730477830000|2024-11-01 16:17:10|43.85|43.55|43.85|43.55|43.86|43.56|43.85|43.55|3
1730477840000|2024-11-01 16:17:20|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730477850000|2024-11-01 16:17:30|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|5
1730477870000|2024-11-01 16:17:50|43.83|43.53|43.83|43.53|43.84|43.54|43.83|43.53|7
1730477880000|2024-11-01 16:18:00|43.84|43.54|43.85|43.55|43.85|43.55|43.83|43.53|6
1730477890000|2024-11-01 16:18:10|43.84|43.54|43.88|43.58|43.88|43.58|43.83|43.53|6
1730477900000|2024-11-01 16:18:20|43.9|43.6|43.86|43.56|43.91|43.61|43.84|43.54|9
1730477910000|2024-11-01 16:18:30|43.87|43.57|43.88|43.58|43.88|43.58|43.86|43.56|4
1730477920000|2024-11-01 16:18:40|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|6
1730477930000|2024-11-01 16:18:50|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730477940000|2024-11-01 16:19:00|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730477950000|2024-11-01 16:19:10|43.87|43.57|43.9|43.6|43.92|43.62|43.87|43.57|7
1730477960000|2024-11-01 16:19:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730477970000|2024-11-01 16:19:30|43.89|43.59|43.92|43.62|43.92|43.62|43.89|43.59|4
1730477980000|2024-11-01 16:19:40|43.91|43.61|43.88|43.58|43.91|43.61|43.88|43.58|4
1730477990000|2024-11-01 16:19:50|43.89|43.59|43.91|43.61|43.91|43.61|43.89|43.59|2
1730478000000|2024-11-01 16:20:00|43.9|43.6|43.88|43.58|43.91|43.61|43.88|43.58|5
1730478010000|2024-11-01 16:20:10|43.86|43.56|43.84|43.54|43.86|43.56|43.84|43.54|5
1730478020000|2024-11-01 16:20:20|43.83|43.53|43.82|43.52|43.83|43.53|43.82|43.52|2
1730478030000|2024-11-01 16:20:30|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|2
1730478040000|2024-11-01 16:20:40|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|2
1730478050000|2024-11-01 16:20:50|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|2
1730478060000|2024-11-01 16:21:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730478070000|2024-11-01 16:21:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730478090000|2024-11-01 16:21:30|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730478100000|2024-11-01 16:21:40|43.75|43.45|43.72|43.42|43.75|43.45|43.72|43.42|4
1730478110000|2024-11-01 16:21:50|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730478120000|2024-11-01 16:22:00|43.71|43.41|43.68|43.38|43.71|43.41|43.68|43.38|4
1730478130000|2024-11-01 16:22:10|43.63|43.33|43.64|43.34|43.64|43.34|43.59|43.29|10
1730478140000|2024-11-01 16:22:20|43.65|43.35|43.64|43.34|43.66|43.36|43.63|43.33|5
1730478150000|2024-11-01 16:22:30|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730478160000|2024-11-01 16:22:40|43.65|43.35|43.63|43.33|43.65|43.35|43.62|43.32|5
1730478170000|2024-11-01 16:22:50|43.64|43.34|43.65|43.35|43.65|43.35|43.63|43.33|6
1730478180000|2024-11-01 16:23:00|43.64|43.34|43.67|43.37|43.67|43.37|43.64|43.34|4
1730478190000|2024-11-01 16:23:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730478200000|2024-11-01 16:23:20|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|5
1730478210000|2024-11-01 16:23:30|43.66|43.36|43.64|43.34|43.67|43.37|43.64|43.34|3
1730478220000|2024-11-01 16:23:40|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|3
1730478230000|2024-11-01 16:23:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730478240000|2024-11-01 16:24:00|43.65|43.35|43.65|43.35|43.66|43.36|43.64|43.34|5
1730478250000|2024-11-01 16:24:10|43.64|43.34|43.64|43.34|43.64|43.34|43.62|43.32|4
1730478260000|2024-11-01 16:24:20|43.65|43.35|43.59|43.29|43.65|43.35|43.59|43.29|5
1730478270000|2024-11-01 16:24:30|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730478280000|2024-11-01 16:24:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730478290000|2024-11-01 16:24:50|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730478300000|2024-11-01 16:25:00|43.6|43.3|43.63|43.33|43.63|43.33|43.6|43.3|4
1730478310000|2024-11-01 16:25:10|43.62|43.32|43.61|43.31|43.62|43.32|43.6|43.3|3
1730478320000|2024-11-01 16:25:20|43.59|43.29|43.61|43.31|43.62|43.32|43.58|43.28|7
1730478330000|2024-11-01 16:25:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730478340000|2024-11-01 16:25:40|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|3
1730478350000|2024-11-01 16:25:50|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|3
1730478360000|2024-11-01 16:26:00|43.55|43.25|43.55|43.25|43.55|43.25|43.53|43.23|5
1730478370000|2024-11-01 16:26:10|43.56|43.26|43.6|43.3|43.6|43.3|43.56|43.26|5
1730478380000|2024-11-01 16:26:20|43.61|43.31|43.61|43.31|43.62|43.32|43.59|43.29|8
1730478390000|2024-11-01 16:26:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730478400000|2024-11-01 16:26:40|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730478410000|2024-11-01 16:26:50|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730478420000|2024-11-01 16:27:00|43.63|43.33|43.64|43.34|43.65|43.35|43.63|43.33|4
1730478430000|2024-11-01 16:27:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730478440000|2024-11-01 16:27:20|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730478450000|2024-11-01 16:27:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730478470000|2024-11-01 16:27:50|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730478480000|2024-11-01 16:28:00|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|2
1730478490000|2024-11-01 16:28:10|43.63|43.33|43.66|43.36|43.66|43.36|43.62|43.32|6
1730478500000|2024-11-01 16:28:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730478510000|2024-11-01 16:28:30|43.66|43.36|43.72|43.42|43.72|43.42|43.66|43.36|6
1730478520000|2024-11-01 16:28:40|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|3
1730478540000|2024-11-01 16:29:00|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730478550000|2024-11-01 16:29:10|43.67|43.37|43.69|43.39|43.69|43.39|43.67|43.37|3
1730478560000|2024-11-01 16:29:20|43.68|43.38|43.7|43.4|43.7|43.4|43.68|43.38|3
1730478570000|2024-11-01 16:29:30|43.71|43.41|43.73|43.43|43.73|43.43|43.71|43.41|2
1730478580000|2024-11-01 16:29:40|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730478590000|2024-11-01 16:29:50|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730478600000|2024-11-01 16:30:00|43.73|43.43|43.71|43.41|43.74|43.44|43.71|43.41|3
1730478610000|2024-11-01 16:30:10|43.72|43.42|43.7|43.4|43.72|43.42|43.7|43.4|3
1730478620000|2024-11-01 16:30:20|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730478630000|2024-11-01 16:30:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730478640000|2024-11-01 16:30:40|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|3
1730478650000|2024-11-01 16:30:50|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730478660000|2024-11-01 16:31:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730478670000|2024-11-01 16:31:10|43.69|43.39|43.72|43.42|43.73|43.43|43.69|43.39|6
1730478680000|2024-11-01 16:31:20|43.73|43.43|43.74|43.44|43.74|43.44|43.72|43.42|4
1730478700000|2024-11-01 16:31:40|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|2
1730478710000|2024-11-01 16:31:50|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730478720000|2024-11-01 16:32:00|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|5
1730478730000|2024-11-01 16:32:10|43.73|43.43|43.73|43.43|43.73|43.43|43.72|43.42|3
1730478740000|2024-11-01 16:32:20|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|5
1730478750000|2024-11-01 16:32:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730478760000|2024-11-01 16:32:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730478770000|2024-11-01 16:32:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730478780000|2024-11-01 16:33:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|4
1730478790000|2024-11-01 16:33:10|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730478800000|2024-11-01 16:33:20|43.75|43.45|43.81|43.51|43.81|43.51|43.75|43.45|5
1730478810000|2024-11-01 16:33:30|43.82|43.52|43.8|43.5|43.82|43.52|43.79|43.49|6
1730478820000|2024-11-01 16:33:40|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730478830000|2024-11-01 16:33:50|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730478840000|2024-11-01 16:34:00|43.81|43.51|43.82|43.52|43.82|43.52|43.8|43.5|4
1730478850000|2024-11-01 16:34:10|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730478860000|2024-11-01 16:34:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730478870000|2024-11-01 16:34:30|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|4
1730478880000|2024-11-01 16:34:40|43.82|43.52|43.82|43.52|43.83|43.53|43.82|43.52|7
1730478890000|2024-11-01 16:34:50|43.83|43.53|43.82|43.52|43.83|43.53|43.82|43.52|4
1730478900000|2024-11-01 16:35:00|43.83|43.53|43.82|43.52|43.84|43.54|43.82|43.52|4
1730478910000|2024-11-01 16:35:10|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730478920000|2024-11-01 16:35:20|43.8|43.5|43.79|43.49|43.81|43.51|43.79|43.49|4
1730478930000|2024-11-01 16:35:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730478940000|2024-11-01 16:35:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730478950000|2024-11-01 16:35:50|43.74|43.44|43.71|43.41|43.74|43.44|43.71|43.41|2
1730478960000|2024-11-01 16:36:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730478970000|2024-11-01 16:36:10|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730478980000|2024-11-01 16:36:20|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|5
1730478990000|2024-11-01 16:36:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730479000000|2024-11-01 16:36:40|43.71|43.41|43.68|43.38|43.71|43.41|43.68|43.38|3
1730479010000|2024-11-01 16:36:50|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730479020000|2024-11-01 16:37:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730479030000|2024-11-01 16:37:10|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|2
1730479040000|2024-11-01 16:37:20|43.65|43.35|43.64|43.34|43.66|43.36|43.64|43.34|3
1730479050000|2024-11-01 16:37:30|43.62|43.32|43.59|43.29|43.62|43.32|43.58|43.28|5
1730479060000|2024-11-01 16:37:40|43.58|43.28|43.61|43.31|43.61|43.31|43.58|43.28|4
1730479070000|2024-11-01 16:37:50|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730479080000|2024-11-01 16:38:00|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730479090000|2024-11-01 16:38:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730479100000|2024-11-01 16:38:20|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730479110000|2024-11-01 16:38:30|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730479120000|2024-11-01 16:38:40|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730479130000|2024-11-01 16:38:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730479140000|2024-11-01 16:39:00|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730479150000|2024-11-01 16:39:10|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|3
1730479160000|2024-11-01 16:39:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730479170000|2024-11-01 16:39:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730479190000|2024-11-01 16:39:50|43.71|43.41|43.7|43.4|43.71|43.41|43.69|43.39|4
1730479200000|2024-11-01 16:40:00|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730479210000|2024-11-01 16:40:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730479220000|2024-11-01 16:40:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730479230000|2024-11-01 16:40:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730479240000|2024-11-01 16:40:40|43.73|43.43|43.74|43.44|43.76|43.46|43.73|43.43|4
1730479250000|2024-11-01 16:40:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730479260000|2024-11-01 16:41:00|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730479270000|2024-11-01 16:41:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730479280000|2024-11-01 16:41:20|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730479290000|2024-11-01 16:41:30|43.74|43.44|43.72|43.42|43.74|43.44|43.71|43.41|4
1730479320000|2024-11-01 16:42:00|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730479330000|2024-11-01 16:42:10|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730479340000|2024-11-01 16:42:20|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730479350000|2024-11-01 16:42:30|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730479360000|2024-11-01 16:42:40|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730479380000|2024-11-01 16:43:00|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730479390000|2024-11-01 16:43:10|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730479400000|2024-11-01 16:43:20|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|2
1730479410000|2024-11-01 16:43:30|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730479420000|2024-11-01 16:43:40|43.66|43.36|43.64|43.34|43.66|43.36|43.64|43.34|3
1730479430000|2024-11-01 16:43:50|43.65|43.35|43.65|43.35|43.67|43.37|43.65|43.35|4
1730479440000|2024-11-01 16:44:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730479450000|2024-11-01 16:44:10|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730479460000|2024-11-01 16:44:20|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730479470000|2024-11-01 16:44:30|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730479480000|2024-11-01 16:44:40|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730479490000|2024-11-01 16:44:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730479500000|2024-11-01 16:45:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730479510000|2024-11-01 16:45:10|43.68|43.38|43.69|43.39|43.7|43.4|43.68|43.38|3
1730479520000|2024-11-01 16:45:20|43.68|43.38|43.66|43.36|43.68|43.38|43.64|43.34|5
1730479530000|2024-11-01 16:45:30|43.65|43.35|43.71|43.41|43.71|43.41|43.65|43.35|6
1730479540000|2024-11-01 16:45:40|43.72|43.42|43.74|43.44|43.74|43.44|43.72|43.42|2
1730479550000|2024-11-01 16:45:50|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730479560000|2024-11-01 16:46:00|43.74|43.44|43.76|43.46|43.76|43.46|43.74|43.44|2
1730479570000|2024-11-01 16:46:10|43.77|43.47|43.79|43.49|43.79|43.49|43.77|43.47|3
1730479580000|2024-11-01 16:46:20|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730479590000|2024-11-01 16:46:30|43.77|43.47|43.78|43.48|43.78|43.48|43.76|43.46|4
1730479600000|2024-11-01 16:46:40|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730479610000|2024-11-01 16:46:50|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730479620000|2024-11-01 16:47:00|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|3
1730479630000|2024-11-01 16:47:10|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|9
1730479640000|2024-11-01 16:47:20|43.78|43.48|43.76|43.46|43.79|43.49|43.76|43.46|7
1730479650000|2024-11-01 16:47:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730479660000|2024-11-01 16:47:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730479670000|2024-11-01 16:47:50|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|6
1730479680000|2024-11-01 16:48:00|43.77|43.47|43.8|43.5|43.8|43.5|43.77|43.47|3
1730479690000|2024-11-01 16:48:10|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|2
1730479700000|2024-11-01 16:48:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730479710000|2024-11-01 16:48:30|43.85|43.55|43.84|43.54|43.85|43.55|43.83|43.53|4
1730479720000|2024-11-01 16:48:40|43.83|43.53|43.81|43.51|43.84|43.54|43.8|43.5|7
1730479730000|2024-11-01 16:48:50|43.82|43.52|43.82|43.52|43.82|43.52|43.82|43.52|1
1730479740000|2024-11-01 16:49:00|43.83|43.53|43.82|43.52|43.83|43.53|43.82|43.52|2
1730479750000|2024-11-01 16:49:10|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|4
1730479770000|2024-11-01 16:49:30|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|2
1730479800000|2024-11-01 16:50:00|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730479810000|2024-11-01 16:50:10|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730479820000|2024-11-01 16:50:20|43.81|43.51|43.82|43.52|43.82|43.52|43.8|43.5|4
1730479830000|2024-11-01 16:50:30|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730479840000|2024-11-01 16:50:40|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730479860000|2024-11-01 16:51:00|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730479870000|2024-11-01 16:51:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730479880000|2024-11-01 16:51:20|43.87|43.57|43.87|43.57|43.89|43.59|43.87|43.57|6
1730479890000|2024-11-01 16:51:30|43.88|43.58|43.9|43.6|43.9|43.6|43.88|43.58|2
1730479900000|2024-11-01 16:51:40|43.91|43.61|43.93|43.63|43.93|43.63|43.91|43.61|3
1730479910000|2024-11-01 16:51:50|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|3
1730479920000|2024-11-01 16:52:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730479930000|2024-11-01 16:52:10|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730479960000|2024-11-01 16:52:40|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730479970000|2024-11-01 16:52:50|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730479980000|2024-11-01 16:53:00|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730479990000|2024-11-01 16:53:10|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730480000000|2024-11-01 16:53:20|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730480010000|2024-11-01 16:53:30|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730480030000|2024-11-01 16:53:50|43.92|43.62|43.92|43.62|43.92|43.62|43.91|43.61|3
1730480040000|2024-11-01 16:54:00|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730480050000|2024-11-01 16:54:10|43.91|43.61|43.89|43.59|43.91|43.61|43.89|43.59|5
1730480060000|2024-11-01 16:54:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730480070000|2024-11-01 16:54:30|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|4
1730480080000|2024-11-01 16:54:40|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730480090000|2024-11-01 16:54:50|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730480110000|2024-11-01 16:55:10|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730480130000|2024-11-01 16:55:30|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730480150000|2024-11-01 16:55:50|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730480160000|2024-11-01 16:56:00|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|2
1730480170000|2024-11-01 16:56:10|43.92|43.62|43.9|43.6|43.92|43.62|43.9|43.6|3
1730480180000|2024-11-01 16:56:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730480190000|2024-11-01 16:56:30|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730480200000|2024-11-01 16:56:40|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|2
1730480230000|2024-11-01 16:57:10|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730480250000|2024-11-01 16:57:30|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|4
1730480260000|2024-11-01 16:57:40|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730480270000|2024-11-01 16:57:50|43.86|43.56|43.84|43.54|43.86|43.56|43.84|43.54|3
1730480280000|2024-11-01 16:58:00|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730480290000|2024-11-01 16:58:10|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730480300000|2024-11-01 16:58:20|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730480310000|2024-11-01 16:58:30|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730480320000|2024-11-01 16:58:40|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730480330000|2024-11-01 16:58:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730480340000|2024-11-01 16:59:00|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730480350000|2024-11-01 16:59:10|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730480390000|2024-11-01 16:59:50|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730480400000|2024-11-01 17:00:00|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730480410000|2024-11-01 17:00:10|43.88|43.58|43.87|43.57|43.88|43.58|43.86|43.56|4
1730480430000|2024-11-01 17:00:30|43.86|43.56|43.84|43.54|43.86|43.56|43.84|43.54|3
1730480440000|2024-11-01 17:00:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730480450000|2024-11-01 17:00:50|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730480460000|2024-11-01 17:01:00|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730480470000|2024-11-01 17:01:10|43.84|43.54|43.84|43.54|43.85|43.55|43.84|43.54|3
1730480480000|2024-11-01 17:01:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730480490000|2024-11-01 17:01:30|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730480510000|2024-11-01 17:01:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730480520000|2024-11-01 17:02:00|43.86|43.56|43.87|43.57|43.87|43.57|43.86|43.56|2
1730480530000|2024-11-01 17:02:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730480540000|2024-11-01 17:02:20|43.87|43.57|43.89|43.59|43.89|43.59|43.87|43.57|3
1730480550000|2024-11-01 17:02:30|43.91|43.61|43.95|43.65|43.95|43.65|43.91|43.61|5
1730480560000|2024-11-01 17:02:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730480570000|2024-11-01 17:02:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730480580000|2024-11-01 17:03:00|43.96|43.66|43.94|43.64|43.96|43.66|43.94|43.64|3
1730480590000|2024-11-01 17:03:10|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730480600000|2024-11-01 17:03:20|43.92|43.62|43.89|43.59|43.92|43.62|43.89|43.59|3
1730480610000|2024-11-01 17:03:30|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|5
1730480620000|2024-11-01 17:03:40|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730480640000|2024-11-01 17:04:00|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730480650000|2024-11-01 17:04:10|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730480660000|2024-11-01 17:04:20|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730480680000|2024-11-01 17:04:40|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730480700000|2024-11-01 17:05:00|43.93|43.63|43.89|43.59|43.93|43.63|43.89|43.59|7
1730480710000|2024-11-01 17:05:10|43.88|43.58|43.87|43.57|43.88|43.58|43.87|43.57|2
1730480730000|2024-11-01 17:05:30|43.85|43.55|43.88|43.58|43.88|43.58|43.85|43.55|4
1730480740000|2024-11-01 17:05:40|43.87|43.57|43.85|43.55|43.87|43.57|43.85|43.55|3
1730480750000|2024-11-01 17:05:50|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730480760000|2024-11-01 17:06:00|43.85|43.55|43.85|43.55|43.86|43.56|43.85|43.55|3
1730480770000|2024-11-01 17:06:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730480780000|2024-11-01 17:06:20|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730480790000|2024-11-01 17:06:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730480800000|2024-11-01 17:06:40|43.89|43.59|43.92|43.62|43.92|43.62|43.89|43.59|3
1730480810000|2024-11-01 17:06:50|43.93|43.63|43.89|43.59|43.93|43.63|43.89|43.59|3
1730480820000|2024-11-01 17:07:00|43.9|43.6|43.95|43.65|43.95|43.65|43.9|43.6|6
1730480830000|2024-11-01 17:07:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730480840000|2024-11-01 17:07:20|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730480850000|2024-11-01 17:07:30|43.91|43.61|43.92|43.62|43.92|43.62|43.9|43.6|6
1730480860000|2024-11-01 17:07:40|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730480870000|2024-11-01 17:07:50|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730480890000|2024-11-01 17:08:10|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730480900000|2024-11-01 17:08:20|43.84|43.54|43.8|43.5|43.84|43.54|43.8|43.5|3
1730480910000|2024-11-01 17:08:30|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|3
1730480920000|2024-11-01 17:08:40|43.78|43.48|43.72|43.42|43.78|43.48|43.72|43.42|4
1730480930000|2024-11-01 17:08:50|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|3
1730480940000|2024-11-01 17:09:00|43.66|43.36|43.77|43.47|43.77|43.47|43.66|43.36|9
1730480950000|2024-11-01 17:09:10|43.78|43.48|43.76|43.46|43.79|43.49|43.75|43.45|8
1730480960000|2024-11-01 17:09:20|43.77|43.47|43.77|43.47|43.79|43.49|43.76|43.46|7
1730480970000|2024-11-01 17:09:30|43.75|43.45|43.74|43.44|43.76|43.46|43.74|43.44|6
1730480980000|2024-11-01 17:09:40|43.75|43.45|43.75|43.45|43.75|43.45|43.74|43.44|3
1730481000000|2024-11-01 17:10:00|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730481010000|2024-11-01 17:10:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730481020000|2024-11-01 17:10:20|43.71|43.41|43.73|43.43|43.74|43.44|43.71|43.41|5
1730481030000|2024-11-01 17:10:30|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|4
1730481040000|2024-11-01 17:10:40|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730481050000|2024-11-01 17:10:50|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730481060000|2024-11-01 17:11:00|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|6
1730481070000|2024-11-01 17:11:10|43.7|43.4|43.69|43.39|43.71|43.41|43.69|43.39|4
1730481080000|2024-11-01 17:11:20|43.7|43.4|43.74|43.44|43.74|43.44|43.7|43.4|7
1730481090000|2024-11-01 17:11:30|43.75|43.45|43.79|43.49|43.79|43.49|43.75|43.45|5
1730481100000|2024-11-01 17:11:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730481120000|2024-11-01 17:12:00|43.79|43.49|43.84|43.54|43.84|43.54|43.79|43.49|6
1730481130000|2024-11-01 17:12:10|43.85|43.55|43.87|43.57|43.88|43.58|43.85|43.55|5
1730481140000|2024-11-01 17:12:20|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730481150000|2024-11-01 17:12:30|43.86|43.56|43.91|43.61|43.92|43.62|43.86|43.56|7
1730481160000|2024-11-01 17:12:40|43.92|43.62|43.92|43.62|43.93|43.63|43.92|43.62|3
1730481170000|2024-11-01 17:12:50|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|4
1730481180000|2024-11-01 17:13:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730481190000|2024-11-01 17:13:10|43.92|43.62|43.9|43.6|43.93|43.63|43.89|43.59|6
1730481200000|2024-11-01 17:13:20|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730481210000|2024-11-01 17:13:30|43.89|43.59|43.91|43.61|43.91|43.61|43.89|43.59|5
1730481220000|2024-11-01 17:13:40|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730481230000|2024-11-01 17:13:50|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730481250000|2024-11-01 17:14:10|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730481260000|2024-11-01 17:14:20|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730481270000|2024-11-01 17:14:30|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730481280000|2024-11-01 17:14:40|43.92|43.62|43.92|43.62|43.92|43.62|43.91|43.61|3
1730481290000|2024-11-01 17:14:50|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730481310000|2024-11-01 17:15:10|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|3
1730481320000|2024-11-01 17:15:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730481330000|2024-11-01 17:15:30|43.95|43.65|43.93|43.63|43.95|43.65|43.93|43.63|3
1730481340000|2024-11-01 17:15:40|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730481350000|2024-11-01 17:15:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730481360000|2024-11-01 17:16:00|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730481370000|2024-11-01 17:16:10|43.95|43.65|43.98|43.68|43.98|43.68|43.95|43.65|4
1730481380000|2024-11-01 17:16:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730481390000|2024-11-01 17:16:30|43.96|43.66|43.95|43.65|43.96|43.66|43.94|43.64|4
1730481410000|2024-11-01 17:16:50|43.96|43.66|44|43.7|44.01|43.71|43.96|43.66|6
1730481420000|2024-11-01 17:17:00|43.99|43.69|44.01|43.71|44.01|43.71|43.99|43.69|5
1730481430000|2024-11-01 17:17:10|44|43.7|43.97|43.67|44|43.7|43.97|43.67|6
1730481440000|2024-11-01 17:17:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730481450000|2024-11-01 17:17:30|43.95|43.65|43.97|43.67|43.97|43.67|43.95|43.65|3
1730481460000|2024-11-01 17:17:40|43.99|43.69|44.01|43.71|44.01|43.71|43.98|43.68|5
1730481470000|2024-11-01 17:17:50|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730481480000|2024-11-01 17:18:00|44.01|43.71|44|43.7|44.01|43.71|44|43.7|2
1730481490000|2024-11-01 17:18:10|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730481500000|2024-11-01 17:18:20|44|43.7|43.98|43.68|44|43.7|43.98|43.68|3
1730481510000|2024-11-01 17:18:30|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730481520000|2024-11-01 17:18:40|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730481530000|2024-11-01 17:18:50|44|43.7|43.99|43.69|44|43.7|43.98|43.68|3
1730481540000|2024-11-01 17:19:00|44|43.7|44|43.7|44.01|43.71|43.99|43.69|5
1730481550000|2024-11-01 17:19:10|43.99|43.69|43.96|43.66|43.99|43.69|43.96|43.66|4
1730481560000|2024-11-01 17:19:20|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730481570000|2024-11-01 17:19:30|43.96|43.66|43.95|43.65|43.96|43.66|43.94|43.64|4
1730481580000|2024-11-01 17:19:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730481600000|2024-11-01 17:20:00|43.95|43.65|43.94|43.64|43.95|43.65|43.93|43.63|4
1730481620000|2024-11-01 17:20:20|43.93|43.63|43.9|43.6|43.93|43.63|43.9|43.6|3
1730481630000|2024-11-01 17:20:30|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730481650000|2024-11-01 17:20:50|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730481660000|2024-11-01 17:21:00|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730481670000|2024-11-01 17:21:10|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730481690000|2024-11-01 17:21:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730481700000|2024-11-01 17:21:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730481710000|2024-11-01 17:21:50|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730481720000|2024-11-01 17:22:00|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730481750000|2024-11-01 17:22:30|43.91|43.61|43.92|43.62|43.92|43.62|43.91|43.61|2
1730481810000|2024-11-01 17:23:30|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730481830000|2024-11-01 17:23:50|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730482270000|2024-11-01 17:31:10|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730482280000|2024-11-01 17:31:20|43.86|43.56|43.86|43.56|43.87|43.57|43.86|43.56|3
1730482290000|2024-11-01 17:31:30|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730482310000|2024-11-01 17:31:50|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730482320000|2024-11-01 17:32:00|43.82|43.52|43.82|43.52|43.83|43.53|43.82|43.52|3
1730482330000|2024-11-01 17:32:10|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730482340000|2024-11-01 17:32:20|43.83|43.53|43.82|43.52|43.84|43.54|43.82|43.52|4
1730482350000|2024-11-01 17:32:30|43.83|43.53|43.81|43.51|43.83|43.53|43.81|43.51|3
1730482360000|2024-11-01 17:32:40|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|4
1730482370000|2024-11-01 17:32:50|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|4
1730482380000|2024-11-01 17:33:00|43.79|43.49|43.77|43.47|43.79|43.49|43.76|43.46|5
1730482390000|2024-11-01 17:33:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730482400000|2024-11-01 17:33:20|43.77|43.47|43.78|43.48|43.78|43.48|43.76|43.46|4
1730482410000|2024-11-01 17:33:30|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730482420000|2024-11-01 17:33:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482430000|2024-11-01 17:33:50|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730482440000|2024-11-01 17:34:00|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730482450000|2024-11-01 17:34:10|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730482460000|2024-11-01 17:34:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730482480000|2024-11-01 17:34:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482500000|2024-11-01 17:35:00|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|4
1730482510000|2024-11-01 17:35:10|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730482520000|2024-11-01 17:35:20|43.76|43.46|43.73|43.43|43.76|43.46|43.73|43.43|4
1730482530000|2024-11-01 17:35:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730482540000|2024-11-01 17:35:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482550000|2024-11-01 17:35:50|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730482560000|2024-11-01 17:36:00|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730482570000|2024-11-01 17:36:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482580000|2024-11-01 17:36:20|43.73|43.43|43.75|43.45|43.75|43.45|43.73|43.43|3
1730482590000|2024-11-01 17:36:30|43.76|43.46|43.74|43.44|43.76|43.46|43.74|43.44|2
1730482600000|2024-11-01 17:36:40|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730482620000|2024-11-01 17:37:00|43.71|43.41|43.72|43.42|43.72|43.42|43.69|43.39|6
1730482630000|2024-11-01 17:37:10|43.73|43.43|43.73|43.43|43.73|43.43|43.72|43.42|3
1730482640000|2024-11-01 17:37:20|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730482650000|2024-11-01 17:37:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730482670000|2024-11-01 17:37:50|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|4
1730482680000|2024-11-01 17:38:00|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730482690000|2024-11-01 17:38:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730482700000|2024-11-01 17:38:20|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730482710000|2024-11-01 17:38:30|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730482720000|2024-11-01 17:38:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482740000|2024-11-01 17:39:00|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730482750000|2024-11-01 17:39:10|43.75|43.45|43.75|43.45|43.75|43.45|43.74|43.44|3
1730482760000|2024-11-01 17:39:20|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730482780000|2024-11-01 17:39:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482790000|2024-11-01 17:39:50|43.74|43.44|43.72|43.42|43.74|43.44|43.71|43.41|4
1730482800000|2024-11-01 17:40:00|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730482810000|2024-11-01 17:40:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730482830000|2024-11-01 17:40:30|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730482840000|2024-11-01 17:40:40|43.67|43.37|43.72|43.42|43.72|43.42|43.67|43.37|5
1730482870000|2024-11-01 17:41:10|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730482890000|2024-11-01 17:41:30|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730482900000|2024-11-01 17:41:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730482910000|2024-11-01 17:41:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730482920000|2024-11-01 17:42:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730482930000|2024-11-01 17:42:10|43.68|43.38|43.72|43.42|43.72|43.42|43.68|43.38|7
1730482940000|2024-11-01 17:42:20|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730482950000|2024-11-01 17:42:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482960000|2024-11-01 17:42:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730482980000|2024-11-01 17:43:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730482990000|2024-11-01 17:43:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730483010000|2024-11-01 17:43:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730483020000|2024-11-01 17:43:40|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730483040000|2024-11-01 17:44:00|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730483050000|2024-11-01 17:44:10|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483080000|2024-11-01 17:44:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483090000|2024-11-01 17:44:50|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730483100000|2024-11-01 17:45:00|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483110000|2024-11-01 17:45:10|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730483120000|2024-11-01 17:45:20|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|3
1730483130000|2024-11-01 17:45:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730483140000|2024-11-01 17:45:40|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730483150000|2024-11-01 17:45:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483160000|2024-11-01 17:46:00|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730483170000|2024-11-01 17:46:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730483180000|2024-11-01 17:46:20|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730483190000|2024-11-01 17:46:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730483200000|2024-11-01 17:46:40|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730483210000|2024-11-01 17:46:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483220000|2024-11-01 17:47:00|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730483240000|2024-11-01 17:47:20|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730483250000|2024-11-01 17:47:30|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730483260000|2024-11-01 17:47:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483270000|2024-11-01 17:47:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483280000|2024-11-01 17:48:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730483300000|2024-11-01 17:48:20|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483310000|2024-11-01 17:48:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483330000|2024-11-01 17:48:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483340000|2024-11-01 17:49:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730483350000|2024-11-01 17:49:10|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483370000|2024-11-01 17:49:30|43.75|43.45|43.77|43.47|43.77|43.47|43.75|43.45|3
1730483380000|2024-11-01 17:49:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730483410000|2024-11-01 17:50:10|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730483420000|2024-11-01 17:50:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730483430000|2024-11-01 17:50:30|43.8|43.5|43.84|43.54|43.84|43.54|43.8|43.5|2
1730483450000|2024-11-01 17:50:50|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730483460000|2024-11-01 17:51:00|43.84|43.54|43.82|43.52|43.84|43.54|43.82|43.52|3
1730483470000|2024-11-01 17:51:10|43.83|43.53|43.8|43.5|43.83|43.53|43.8|43.5|3
1730483480000|2024-11-01 17:51:20|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730483490000|2024-11-01 17:51:30|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|5
1730483500000|2024-11-01 17:51:40|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730483520000|2024-11-01 17:52:00|43.8|43.5|43.81|43.51|43.81|43.51|43.8|43.5|2
1730483530000|2024-11-01 17:52:10|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|6
1730483540000|2024-11-01 17:52:20|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730483550000|2024-11-01 17:52:30|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730483560000|2024-11-01 17:52:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730483570000|2024-11-01 17:52:50|43.79|43.49|43.83|43.53|43.83|43.53|43.79|43.49|4
1730483580000|2024-11-01 17:53:00|43.82|43.52|43.81|43.51|43.82|43.52|43.81|43.51|6
1730483590000|2024-11-01 17:53:10|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730483600000|2024-11-01 17:53:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730483670000|2024-11-01 17:54:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730483680000|2024-11-01 17:54:40|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730483700000|2024-11-01 17:55:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730483730000|2024-11-01 17:55:30|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730483740000|2024-11-01 17:55:40|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730483750000|2024-11-01 17:55:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483780000|2024-11-01 17:56:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730483840000|2024-11-01 17:57:20|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730483850000|2024-11-01 17:57:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483860000|2024-11-01 17:57:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730483870000|2024-11-01 17:57:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483910000|2024-11-01 17:58:30|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730483920000|2024-11-01 17:58:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730483950000|2024-11-01 17:59:10|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730483990000|2024-11-01 17:59:50|43.75|43.45|43.73|43.43|43.75|43.45|43.73|43.43|2
1730484000000|2024-11-01 18:00:00|43.74|43.44|43.71|43.41|43.74|43.44|43.71|43.41|5
1730484010000|2024-11-01 18:00:10|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730484020000|2024-11-01 18:00:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730484040000|2024-11-01 18:00:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730484060000|2024-11-01 18:01:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730484090000|2024-11-01 18:01:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730484100000|2024-11-01 18:01:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730484120000|2024-11-01 18:02:00|43.68|43.38|43.71|43.41|43.71|43.41|43.68|43.38|4
1730484130000|2024-11-01 18:02:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730484140000|2024-11-01 18:02:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730484200000|2024-11-01 18:03:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730484220000|2024-11-01 18:03:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730484260000|2024-11-01 18:04:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730484310000|2024-11-01 18:05:10|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730484320000|2024-11-01 18:05:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730484330000|2024-11-01 18:05:30|43.64|43.34|43.66|43.36|43.66|43.36|43.64|43.34|3
1730484360000|2024-11-01 18:06:00|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1730484370000|2024-11-01 18:06:10|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|2
1730484390000|2024-11-01 18:06:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730484400000|2024-11-01 18:06:40|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730484440000|2024-11-01 18:07:20|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|3
1730484460000|2024-11-01 18:07:40|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730484470000|2024-11-01 18:07:50|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730484480000|2024-11-01 18:08:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730484490000|2024-11-01 18:08:10|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730484510000|2024-11-01 18:08:30|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730484530000|2024-11-01 18:08:50|43.58|43.28|43.55|43.25|43.58|43.28|43.55|43.25|2
1730484540000|2024-11-01 18:09:00|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730484560000|2024-11-01 18:09:20|43.57|43.27|43.57|43.27|43.58|43.28|43.57|43.27|3
1730484570000|2024-11-01 18:09:30|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|2
1730484580000|2024-11-01 18:09:40|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730484600000|2024-11-01 18:10:00|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730484620000|2024-11-01 18:10:20|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730484630000|2024-11-01 18:10:30|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730484650000|2024-11-01 18:10:50|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730484660000|2024-11-01 18:11:00|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730484670000|2024-11-01 18:11:10|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|2
1730484680000|2024-11-01 18:11:20|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730484690000|2024-11-01 18:11:30|43.59|43.29|43.61|43.31|43.61|43.31|43.58|43.28|4
1730484700000|2024-11-01 18:11:40|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730484710000|2024-11-01 18:11:50|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730484720000|2024-11-01 18:12:00|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730484730000|2024-11-01 18:12:10|43.6|43.3|43.61|43.31|43.61|43.31|43.6|43.3|2
1730484790000|2024-11-01 18:13:10|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730484800000|2024-11-01 18:13:20|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730484810000|2024-11-01 18:13:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730484820000|2024-11-01 18:13:40|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730484830000|2024-11-01 18:13:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730484850000|2024-11-01 18:14:10|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730484860000|2024-11-01 18:14:20|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730484890000|2024-11-01 18:14:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730484900000|2024-11-01 18:15:00|43.62|43.32|43.61|43.31|43.62|43.32|43.6|43.3|4
1730484910000|2024-11-01 18:15:10|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730484920000|2024-11-01 18:15:20|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730484940000|2024-11-01 18:15:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730484960000|2024-11-01 18:16:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730484970000|2024-11-01 18:16:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730484980000|2024-11-01 18:16:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730484990000|2024-11-01 18:16:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730485030000|2024-11-01 18:17:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730485080000|2024-11-01 18:18:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730485130000|2024-11-01 18:18:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730485140000|2024-11-01 18:19:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730485150000|2024-11-01 18:19:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730485160000|2024-11-01 18:19:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730485170000|2024-11-01 18:19:30|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730485180000|2024-11-01 18:19:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730485190000|2024-11-01 18:19:50|43.62|43.32|43.6|43.3|43.62|43.32|43.6|43.3|3
1730485200000|2024-11-01 18:20:00|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|4
1730485210000|2024-11-01 18:20:10|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730485220000|2024-11-01 18:20:20|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730485230000|2024-11-01 18:20:30|43.6|43.3|43.61|43.31|43.61|43.31|43.59|43.29|4
1730485240000|2024-11-01 18:20:40|43.62|43.32|43.63|43.33|43.63|43.33|43.61|43.31|6
1730485260000|2024-11-01 18:21:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730485270000|2024-11-01 18:21:10|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730485320000|2024-11-01 18:22:00|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730485330000|2024-11-01 18:22:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730485350000|2024-11-01 18:22:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730485360000|2024-11-01 18:22:40|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730485380000|2024-11-01 18:23:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730485390000|2024-11-01 18:23:10|43.61|43.31|43.59|43.29|43.61|43.31|43.59|43.29|3
1730485400000|2024-11-01 18:23:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730485420000|2024-11-01 18:23:40|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730485430000|2024-11-01 18:23:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730485440000|2024-11-01 18:24:00|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|2
1730485450000|2024-11-01 18:24:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730485480000|2024-11-01 18:24:40|43.66|43.36|43.68|43.38|43.68|43.38|43.66|43.36|5
1730485490000|2024-11-01 18:24:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730485510000|2024-11-01 18:25:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730485530000|2024-11-01 18:25:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730485540000|2024-11-01 18:25:40|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730485580000|2024-11-01 18:26:20|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730485590000|2024-11-01 18:26:30|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730485600000|2024-11-01 18:26:40|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730485650000|2024-11-01 18:27:30|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730485670000|2024-11-01 18:27:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730485680000|2024-11-01 18:28:00|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730485710000|2024-11-01 18:28:30|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730485720000|2024-11-01 18:28:40|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730485730000|2024-11-01 18:28:50|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730485740000|2024-11-01 18:29:00|43.71|43.41|43.73|43.43|43.73|43.43|43.71|43.41|2
1730485750000|2024-11-01 18:29:10|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|4
1730485760000|2024-11-01 18:29:20|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730485770000|2024-11-01 18:29:30|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730485790000|2024-11-01 18:29:50|43.71|43.41|43.72|43.42|43.73|43.43|43.71|43.41|4
1730485800000|2024-11-01 18:30:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730485810000|2024-11-01 18:30:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730485820000|2024-11-01 18:30:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730485830000|2024-11-01 18:30:30|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730485850000|2024-11-01 18:30:50|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730485880000|2024-11-01 18:31:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730485890000|2024-11-01 18:31:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730485910000|2024-11-01 18:31:50|43.73|43.43|43.72|43.42|43.73|43.43|43.72|43.42|4
1730485920000|2024-11-01 18:32:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730485940000|2024-11-01 18:32:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730485960000|2024-11-01 18:32:40|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730485970000|2024-11-01 18:32:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730485980000|2024-11-01 18:33:00|43.73|43.43|43.72|43.42|43.73|43.43|43.72|43.42|2
1730485990000|2024-11-01 18:33:10|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730486010000|2024-11-01 18:33:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730486020000|2024-11-01 18:33:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730486080000|2024-11-01 18:34:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730486090000|2024-11-01 18:34:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730486100000|2024-11-01 18:35:00|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730486110000|2024-11-01 18:35:10|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730486120000|2024-11-01 18:35:20|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486130000|2024-11-01 18:35:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730486140000|2024-11-01 18:35:40|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730486160000|2024-11-01 18:36:00|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|4
1730486170000|2024-11-01 18:36:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730486190000|2024-11-01 18:36:30|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730486200000|2024-11-01 18:36:40|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730486210000|2024-11-01 18:36:50|43.7|43.4|43.71|43.41|43.71|43.41|43.69|43.39|3
1730486220000|2024-11-01 18:37:00|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730486230000|2024-11-01 18:37:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730486280000|2024-11-01 18:38:00|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730486290000|2024-11-01 18:38:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730486300000|2024-11-01 18:38:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730486310000|2024-11-01 18:38:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486340000|2024-11-01 18:39:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730486350000|2024-11-01 18:39:10|43.66|43.36|43.64|43.34|43.66|43.36|43.64|43.34|3
1730486360000|2024-11-01 18:39:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730486370000|2024-11-01 18:39:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486380000|2024-11-01 18:39:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730486400000|2024-11-01 18:40:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730486410000|2024-11-01 18:40:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486420000|2024-11-01 18:40:20|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730486430000|2024-11-01 18:40:30|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730486460000|2024-11-01 18:41:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730486470000|2024-11-01 18:41:10|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|3
1730486490000|2024-11-01 18:41:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730486500000|2024-11-01 18:41:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730486510000|2024-11-01 18:41:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730486520000|2024-11-01 18:42:00|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730486530000|2024-11-01 18:42:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486540000|2024-11-01 18:42:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730486560000|2024-11-01 18:42:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730486600000|2024-11-01 18:43:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730486640000|2024-11-01 18:44:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730486650000|2024-11-01 18:44:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730486680000|2024-11-01 18:44:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730486690000|2024-11-01 18:44:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730486710000|2024-11-01 18:45:10|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730486720000|2024-11-01 18:45:20|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|7
1730486730000|2024-11-01 18:45:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730486750000|2024-11-01 18:45:50|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730486760000|2024-11-01 18:46:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730486770000|2024-11-01 18:46:10|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730486790000|2024-11-01 18:46:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730486810000|2024-11-01 18:46:50|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730486820000|2024-11-01 18:47:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730486830000|2024-11-01 18:47:10|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730486840000|2024-11-01 18:47:20|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730486850000|2024-11-01 18:47:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730486880000|2024-11-01 18:48:00|43.73|43.43|43.7|43.4|43.73|43.43|43.7|43.4|3
1730486890000|2024-11-01 18:48:10|43.71|43.41|43.7|43.4|43.72|43.42|43.7|43.4|4
1730486920000|2024-11-01 18:48:40|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730486930000|2024-11-01 18:48:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730486940000|2024-11-01 18:49:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730486960000|2024-11-01 18:49:20|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730486970000|2024-11-01 18:49:30|43.73|43.43|43.75|43.45|43.75|43.45|43.73|43.43|3
1730487020000|2024-11-01 18:50:20|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730487080000|2024-11-01 18:51:20|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730487090000|2024-11-01 18:51:30|43.71|43.41|43.7|43.4|43.72|43.42|43.7|43.4|4
1730487110000|2024-11-01 18:51:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730487120000|2024-11-01 18:52:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487130000|2024-11-01 18:52:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730487160000|2024-11-01 18:52:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487170000|2024-11-01 18:52:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730487180000|2024-11-01 18:53:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730487190000|2024-11-01 18:53:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730487250000|2024-11-01 18:54:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730487260000|2024-11-01 18:54:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730487270000|2024-11-01 18:54:30|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730487290000|2024-11-01 18:54:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487300000|2024-11-01 18:55:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730487310000|2024-11-01 18:55:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487320000|2024-11-01 18:55:20|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730487330000|2024-11-01 18:55:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730487340000|2024-11-01 18:55:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730487350000|2024-11-01 18:55:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730487370000|2024-11-01 18:56:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730487390000|2024-11-01 18:56:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730487400000|2024-11-01 18:56:40|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730487430000|2024-11-01 18:57:10|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730487440000|2024-11-01 18:57:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730487470000|2024-11-01 18:57:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487480000|2024-11-01 18:58:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730487500000|2024-11-01 18:58:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730487520000|2024-11-01 18:58:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730487540000|2024-11-01 18:59:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730487550000|2024-11-01 18:59:10|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730487570000|2024-11-01 18:59:30|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|2
1730487600000|2024-11-01 19:00:00|43.7|43.4|43.69|43.39|43.7|43.4|43.68|43.38|4
1730487610000|2024-11-01 19:00:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730487620000|2024-11-01 19:00:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730487630000|2024-11-01 19:00:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730487640000|2024-11-01 19:00:40|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730487650000|2024-11-01 19:00:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730487670000|2024-11-01 19:01:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730487680000|2024-11-01 19:01:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730487690000|2024-11-01 19:01:30|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|3
1730487700000|2024-11-01 19:01:40|43.57|43.27|43.55|43.25|43.57|43.27|43.55|43.25|3
1730487710000|2024-11-01 19:01:50|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730487720000|2024-11-01 19:02:00|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730487730000|2024-11-01 19:02:10|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730487750000|2024-11-01 19:02:30|43.52|43.22|43.51|43.21|43.53|43.23|43.51|43.21|6
1730487760000|2024-11-01 19:02:40|43.5|43.2|43.49|43.19|43.5|43.2|43.49|43.19|2
1730487770000|2024-11-01 19:02:50|43.47|43.17|43.48|43.18|43.48|43.18|43.47|43.17|2
1730487790000|2024-11-01 19:03:10|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730487820000|2024-11-01 19:03:40|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730487830000|2024-11-01 19:03:50|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730487840000|2024-11-01 19:04:00|43.47|43.17|43.5|43.2|43.5|43.2|43.47|43.17|4
1730487850000|2024-11-01 19:04:10|43.51|43.21|43.52|43.22|43.53|43.23|43.51|43.21|4
1730487870000|2024-11-01 19:04:30|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730487880000|2024-11-01 19:04:40|43.54|43.24|43.61|43.31|43.61|43.31|43.54|43.24|8
1730487890000|2024-11-01 19:04:50|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|3
1730487900000|2024-11-01 19:05:00|43.59|43.29|43.58|43.28|43.59|43.29|43.58|43.28|2
1730487910000|2024-11-01 19:05:10|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730487930000|2024-11-01 19:05:30|43.57|43.27|43.61|43.31|43.61|43.31|43.57|43.27|5
1730487940000|2024-11-01 19:05:40|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|3
1730487950000|2024-11-01 19:05:50|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730487960000|2024-11-01 19:06:00|43.61|43.31|43.63|43.33|43.63|43.33|43.61|43.31|4
1730487970000|2024-11-01 19:06:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730487980000|2024-11-01 19:06:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730487990000|2024-11-01 19:06:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730488000000|2024-11-01 19:06:40|43.63|43.33|43.64|43.34|43.64|43.34|43.62|43.32|4
1730488010000|2024-11-01 19:06:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730488020000|2024-11-01 19:07:00|43.64|43.34|43.65|43.35|43.65|43.35|43.63|43.33|6
1730488030000|2024-11-01 19:07:10|43.66|43.36|43.66|43.36|43.67|43.37|43.65|43.35|5
1730488040000|2024-11-01 19:07:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730488050000|2024-11-01 19:07:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730488060000|2024-11-01 19:07:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730488070000|2024-11-01 19:07:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730488080000|2024-11-01 19:08:00|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|4
1730488090000|2024-11-01 19:08:10|43.63|43.33|43.64|43.34|43.65|43.35|43.63|43.33|4
1730488100000|2024-11-01 19:08:20|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730488110000|2024-11-01 19:08:30|43.64|43.34|43.64|43.34|43.65|43.35|43.63|43.33|5
1730488120000|2024-11-01 19:08:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730488130000|2024-11-01 19:08:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730488140000|2024-11-01 19:09:00|43.63|43.33|43.58|43.28|43.63|43.33|43.58|43.28|5
1730488150000|2024-11-01 19:09:10|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|3
1730488160000|2024-11-01 19:09:20|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730488170000|2024-11-01 19:09:30|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730488180000|2024-11-01 19:09:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730488190000|2024-11-01 19:09:50|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730488200000|2024-11-01 19:10:00|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730488210000|2024-11-01 19:10:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730488220000|2024-11-01 19:10:20|43.57|43.27|43.58|43.28|43.58|43.28|43.56|43.26|4
1730488230000|2024-11-01 19:10:30|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488240000|2024-11-01 19:10:40|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730488250000|2024-11-01 19:10:50|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730488260000|2024-11-01 19:11:00|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730488270000|2024-11-01 19:11:10|43.58|43.28|43.61|43.31|43.61|43.31|43.58|43.28|4
1730488280000|2024-11-01 19:11:20|43.6|43.3|43.59|43.29|43.6|43.3|43.58|43.28|4
1730488290000|2024-11-01 19:11:30|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730488300000|2024-11-01 19:11:40|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488310000|2024-11-01 19:11:50|43.57|43.27|43.56|43.26|43.57|43.27|43.55|43.25|3
1730488320000|2024-11-01 19:12:00|43.57|43.27|43.57|43.27|43.57|43.27|43.56|43.26|3
1730488350000|2024-11-01 19:12:30|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730488360000|2024-11-01 19:12:40|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730488380000|2024-11-01 19:13:00|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730488390000|2024-11-01 19:13:10|43.56|43.26|43.55|43.25|43.56|43.26|43.55|43.25|2
1730488420000|2024-11-01 19:13:40|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730488450000|2024-11-01 19:14:10|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730488460000|2024-11-01 19:14:20|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730488470000|2024-11-01 19:14:30|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730488480000|2024-11-01 19:14:40|43.58|43.28|43.58|43.28|43.58|43.28|43.57|43.27|3
1730488490000|2024-11-01 19:14:50|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730488500000|2024-11-01 19:15:00|43.59|43.29|43.58|43.28|43.6|43.3|43.58|43.28|3
1730488510000|2024-11-01 19:15:10|43.59|43.29|43.6|43.3|43.62|43.32|43.59|43.29|5
1730488520000|2024-11-01 19:15:20|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730488530000|2024-11-01 19:15:30|43.61|43.31|43.58|43.28|43.61|43.31|43.58|43.28|4
1730488550000|2024-11-01 19:15:50|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488560000|2024-11-01 19:16:00|43.6|43.3|43.61|43.31|43.61|43.31|43.6|43.3|2
1730488570000|2024-11-01 19:16:10|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|3
1730488580000|2024-11-01 19:16:20|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730488590000|2024-11-01 19:16:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730488600000|2024-11-01 19:16:40|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730488620000|2024-11-01 19:17:00|43.65|43.35|43.66|43.36|43.67|43.37|43.65|43.35|4
1730488630000|2024-11-01 19:17:10|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|3
1730488640000|2024-11-01 19:17:20|43.64|43.34|43.62|43.32|43.64|43.34|43.62|43.32|2
1730488650000|2024-11-01 19:17:30|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730488670000|2024-11-01 19:17:50|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730488680000|2024-11-01 19:18:00|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730488690000|2024-11-01 19:18:10|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488700000|2024-11-01 19:18:20|43.6|43.3|43.61|43.31|43.62|43.32|43.6|43.3|4
1730488710000|2024-11-01 19:18:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730488720000|2024-11-01 19:18:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730488730000|2024-11-01 19:18:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730488740000|2024-11-01 19:19:00|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730488750000|2024-11-01 19:19:10|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|2
1730488760000|2024-11-01 19:19:20|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730488770000|2024-11-01 19:19:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730488780000|2024-11-01 19:19:40|43.61|43.31|43.61|43.31|43.61|43.31|43.6|43.3|3
1730488790000|2024-11-01 19:19:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730488800000|2024-11-01 19:20:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730488810000|2024-11-01 19:20:10|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|2
1730488820000|2024-11-01 19:20:20|43.63|43.33|43.64|43.34|43.64|43.34|43.62|43.32|4
1730488830000|2024-11-01 19:20:30|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730488850000|2024-11-01 19:20:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730488870000|2024-11-01 19:21:10|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1730488880000|2024-11-01 19:21:20|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488890000|2024-11-01 19:21:30|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730488900000|2024-11-01 19:21:40|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|2
1730488920000|2024-11-01 19:22:00|43.6|43.3|43.62|43.32|43.62|43.32|43.6|43.3|3
1730488930000|2024-11-01 19:22:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730488940000|2024-11-01 19:22:20|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730488950000|2024-11-01 19:22:30|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730488970000|2024-11-01 19:22:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730488980000|2024-11-01 19:23:00|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730488990000|2024-11-01 19:23:10|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730489000000|2024-11-01 19:23:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730489010000|2024-11-01 19:23:30|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730489020000|2024-11-01 19:23:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730489030000|2024-11-01 19:23:50|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730489040000|2024-11-01 19:24:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730489060000|2024-11-01 19:24:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730489080000|2024-11-01 19:24:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730489090000|2024-11-01 19:24:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730489100000|2024-11-01 19:25:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730489110000|2024-11-01 19:25:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730489120000|2024-11-01 19:25:20|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730489130000|2024-11-01 19:25:30|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|3
1730489140000|2024-11-01 19:25:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730489150000|2024-11-01 19:25:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730489160000|2024-11-01 19:26:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730489180000|2024-11-01 19:26:20|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730489200000|2024-11-01 19:26:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730489210000|2024-11-01 19:26:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730489220000|2024-11-01 19:27:00|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730489230000|2024-11-01 19:27:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730489260000|2024-11-01 19:27:40|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730489280000|2024-11-01 19:28:00|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489290000|2024-11-01 19:28:10|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730489310000|2024-11-01 19:28:30|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489320000|2024-11-01 19:28:40|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730489330000|2024-11-01 19:28:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489350000|2024-11-01 19:29:10|43.59|43.29|43.58|43.28|43.59|43.29|43.58|43.28|2
1730489360000|2024-11-01 19:29:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730489380000|2024-11-01 19:29:40|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730489400000|2024-11-01 19:30:00|43.56|43.26|43.54|43.24|43.56|43.26|43.54|43.24|3
1730489410000|2024-11-01 19:30:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730489420000|2024-11-01 19:30:20|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730489430000|2024-11-01 19:30:30|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|4
1730489440000|2024-11-01 19:30:40|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489450000|2024-11-01 19:30:50|43.57|43.27|43.56|43.26|43.57|43.27|43.55|43.25|4
1730489460000|2024-11-01 19:31:00|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730489470000|2024-11-01 19:31:10|43.55|43.25|43.55|43.25|43.56|43.26|43.55|43.25|3
1730489490000|2024-11-01 19:31:30|43.56|43.26|43.59|43.29|43.59|43.29|43.56|43.26|4
1730489510000|2024-11-01 19:31:50|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730489530000|2024-11-01 19:32:10|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489540000|2024-11-01 19:32:20|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730489550000|2024-11-01 19:32:30|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730489560000|2024-11-01 19:32:40|43.61|43.31|43.63|43.33|43.63|43.33|43.61|43.31|3
1730489580000|2024-11-01 19:33:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730489590000|2024-11-01 19:33:10|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730489600000|2024-11-01 19:33:20|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730489610000|2024-11-01 19:33:30|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730489620000|2024-11-01 19:33:40|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730489640000|2024-11-01 19:34:00|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730489650000|2024-11-01 19:34:10|43.6|43.3|43.62|43.32|43.62|43.32|43.6|43.3|3
1730489660000|2024-11-01 19:34:20|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1730489670000|2024-11-01 19:34:30|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|3
1730489680000|2024-11-01 19:34:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730489700000|2024-11-01 19:35:00|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|3
1730489710000|2024-11-01 19:35:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730489730000|2024-11-01 19:35:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730489740000|2024-11-01 19:35:40|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730489750000|2024-11-01 19:35:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730489770000|2024-11-01 19:36:10|43.68|43.38|43.72|43.42|43.73|43.43|43.68|43.38|7
1730489780000|2024-11-01 19:36:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730489800000|2024-11-01 19:36:40|43.7|43.4|43.71|43.41|43.72|43.42|43.69|43.39|5
1730489810000|2024-11-01 19:36:50|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730489820000|2024-11-01 19:37:00|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730489830000|2024-11-01 19:37:10|43.69|43.39|43.71|43.41|43.71|43.41|43.69|43.39|3
1730489840000|2024-11-01 19:37:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730489860000|2024-11-01 19:37:40|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730489870000|2024-11-01 19:37:50|43.73|43.43|43.73|43.43|43.73|43.43|43.72|43.42|3
1730489890000|2024-11-01 19:38:10|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730489940000|2024-11-01 19:39:00|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|2
1730489950000|2024-11-01 19:39:10|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730489960000|2024-11-01 19:39:20|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730489970000|2024-11-01 19:39:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730489980000|2024-11-01 19:39:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730490000000|2024-11-01 19:40:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730490010000|2024-11-01 19:40:10|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730490020000|2024-11-01 19:40:20|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730490040000|2024-11-01 19:40:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730490050000|2024-11-01 19:40:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730490070000|2024-11-01 19:41:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730490100000|2024-11-01 19:41:40|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|4
1730490110000|2024-11-01 19:41:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730490120000|2024-11-01 19:42:00|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730490130000|2024-11-01 19:42:10|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730490170000|2024-11-01 19:42:50|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730490190000|2024-11-01 19:43:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730490200000|2024-11-01 19:43:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730490210000|2024-11-01 19:43:30|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730490220000|2024-11-01 19:43:40|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730490260000|2024-11-01 19:44:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730490270000|2024-11-01 19:44:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730490280000|2024-11-01 19:44:40|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730490300000|2024-11-01 19:45:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730490340000|2024-11-01 19:45:40|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|3
1730490350000|2024-11-01 19:45:50|43.73|43.43|43.73|43.43|43.73|43.43|43.72|43.42|3
1730490360000|2024-11-01 19:46:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730490370000|2024-11-01 19:46:10|43.72|43.42|43.69|43.39|43.72|43.42|43.68|43.38|6
1730490380000|2024-11-01 19:46:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730490390000|2024-11-01 19:46:30|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|3
1730490420000|2024-11-01 19:47:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730490430000|2024-11-01 19:47:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730490470000|2024-11-01 19:47:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730490480000|2024-11-01 19:48:00|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730490520000|2024-11-01 19:48:40|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730490570000|2024-11-01 19:49:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730490580000|2024-11-01 19:49:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730490590000|2024-11-01 19:49:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730490600000|2024-11-01 19:50:00|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730490610000|2024-11-01 19:50:10|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730490620000|2024-11-01 19:50:20|43.6|43.3|43.56|43.26|43.6|43.3|43.56|43.26|5
1730490660000|2024-11-01 19:51:00|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730490670000|2024-11-01 19:51:10|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|5
1730490680000|2024-11-01 19:51:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730490690000|2024-11-01 19:51:30|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730490700000|2024-11-01 19:51:40|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|2
1730490710000|2024-11-01 19:51:50|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|2
1730490720000|2024-11-01 19:52:00|43.52|43.22|43.53|43.23|43.53|43.23|43.5|43.2|5
1730490740000|2024-11-01 19:52:20|43.54|43.24|43.55|43.25|43.56|43.26|43.54|43.24|4
1730490750000|2024-11-01 19:52:30|43.56|43.26|43.57|43.27|43.58|43.28|43.56|43.26|3
1730490770000|2024-11-01 19:52:50|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730490790000|2024-11-01 19:53:10|43.57|43.27|43.57|43.27|43.58|43.28|43.57|43.27|3
1730490800000|2024-11-01 19:53:20|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730490810000|2024-11-01 19:53:30|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730490820000|2024-11-01 19:53:40|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730490830000|2024-11-01 19:53:50|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730490840000|2024-11-01 19:54:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730490860000|2024-11-01 19:54:20|43.6|43.3|43.61|43.31|43.61|43.31|43.6|43.3|2
1730490870000|2024-11-01 19:54:30|43.6|43.3|43.62|43.32|43.62|43.32|43.6|43.3|3
1730490880000|2024-11-01 19:54:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730490890000|2024-11-01 19:54:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730490900000|2024-11-01 19:55:00|43.65|43.35|43.66|43.36|43.67|43.37|43.65|43.35|4
1730490910000|2024-11-01 19:55:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730490930000|2024-11-01 19:55:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730490940000|2024-11-01 19:55:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730490950000|2024-11-01 19:55:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730490960000|2024-11-01 19:56:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730490970000|2024-11-01 19:56:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730490980000|2024-11-01 19:56:20|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730490990000|2024-11-01 19:56:30|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730491000000|2024-11-01 19:56:40|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730491020000|2024-11-01 19:57:00|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730491030000|2024-11-01 19:57:10|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|6
1730491050000|2024-11-01 19:57:30|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1730491070000|2024-11-01 19:57:50|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|2
1730491080000|2024-11-01 19:58:00|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730491090000|2024-11-01 19:58:10|43.59|43.29|43.59|43.29|43.59|43.29|43.59|43.29|1
1730491110000|2024-11-01 19:58:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730491130000|2024-11-01 19:58:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|2
1730491140000|2024-11-01 19:59:00|43.61|43.31|43.6|43.3|43.61|43.31|43.59|43.29|3
1730491150000|2024-11-01 19:59:10|43.61|43.31|43.63|43.33|43.64|43.34|43.61|43.31|5
1730491160000|2024-11-01 19:59:20|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730491170000|2024-11-01 19:59:30|43.64|43.34|43.62|43.32|43.64|43.34|43.62|43.32|3
1730491180000|2024-11-01 19:59:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491190000|2024-11-01 19:59:50|43.62|43.32|43.61|43.31|43.62|43.32|43.6|43.3|3
1730491200000|2024-11-01 20:00:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730491210000|2024-11-01 20:00:10|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730491220000|2024-11-01 20:00:20|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|3
1730491230000|2024-11-01 20:00:30|43.63|43.33|43.63|43.33|43.63|43.33|43.61|43.31|5
1730491240000|2024-11-01 20:00:40|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730491250000|2024-11-01 20:00:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|2
1730491260000|2024-11-01 20:01:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730491270000|2024-11-01 20:01:10|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730491280000|2024-11-01 20:01:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491290000|2024-11-01 20:01:30|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|3
1730491300000|2024-11-01 20:01:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730491310000|2024-11-01 20:01:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730491320000|2024-11-01 20:02:00|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491330000|2024-11-01 20:02:10|43.62|43.32|43.63|43.33|43.63|43.33|43.61|43.31|3
1730491340000|2024-11-01 20:02:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730491390000|2024-11-01 20:03:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491400000|2024-11-01 20:03:20|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730491410000|2024-11-01 20:03:30|43.64|43.34|43.66|43.36|43.66|43.36|43.64|43.34|3
1730491420000|2024-11-01 20:03:40|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730491430000|2024-11-01 20:03:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730491450000|2024-11-01 20:04:10|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|3
1730491460000|2024-11-01 20:04:20|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730491470000|2024-11-01 20:04:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730491480000|2024-11-01 20:04:40|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730491520000|2024-11-01 20:05:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730491540000|2024-11-01 20:05:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730491560000|2024-11-01 20:06:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730491570000|2024-11-01 20:06:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491580000|2024-11-01 20:06:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730491590000|2024-11-01 20:06:30|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730491610000|2024-11-01 20:06:50|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730491620000|2024-11-01 20:07:00|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730491640000|2024-11-01 20:07:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491680000|2024-11-01 20:08:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730491700000|2024-11-01 20:08:20|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730491730000|2024-11-01 20:08:50|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730491740000|2024-11-01 20:09:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730491750000|2024-11-01 20:09:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730491800000|2024-11-01 20:10:00|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730491810000|2024-11-01 20:10:10|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730491820000|2024-11-01 20:10:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730491830000|2024-11-01 20:10:30|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730491840000|2024-11-01 20:10:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730491850000|2024-11-01 20:10:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730491860000|2024-11-01 20:11:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730491870000|2024-11-01 20:11:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730491890000|2024-11-01 20:11:30|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730491900000|2024-11-01 20:11:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730491920000|2024-11-01 20:12:00|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730491930000|2024-11-01 20:12:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730491940000|2024-11-01 20:12:20|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730491960000|2024-11-01 20:12:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730491970000|2024-11-01 20:12:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730491980000|2024-11-01 20:13:00|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730492000000|2024-11-01 20:13:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730492030000|2024-11-01 20:13:50|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|3
1730492040000|2024-11-01 20:14:00|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730492050000|2024-11-01 20:14:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730492070000|2024-11-01 20:14:30|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730492100000|2024-11-01 20:15:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730492110000|2024-11-01 20:15:10|43.71|43.41|43.69|43.39|43.71|43.41|43.69|43.39|3
1730492130000|2024-11-01 20:15:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492170000|2024-11-01 20:16:10|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730492190000|2024-11-01 20:16:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730492210000|2024-11-01 20:16:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492320000|2024-11-01 20:18:40|43.7|43.4|43.72|43.42|43.72|43.42|43.7|43.4|3
1730492330000|2024-11-01 20:18:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730492340000|2024-11-01 20:19:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730492360000|2024-11-01 20:19:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730492400000|2024-11-01 20:20:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492440000|2024-11-01 20:20:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730492460000|2024-11-01 20:21:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730492470000|2024-11-01 20:21:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730492500000|2024-11-01 20:21:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730492570000|2024-11-01 20:22:50|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730492580000|2024-11-01 20:23:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730492590000|2024-11-01 20:23:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730492600000|2024-11-01 20:23:20|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730492660000|2024-11-01 20:24:20|43.67|43.37|43.7|43.4|43.7|43.4|43.67|43.37|4
1730492680000|2024-11-01 20:24:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730492690000|2024-11-01 20:24:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492700000|2024-11-01 20:25:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730492720000|2024-11-01 20:25:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492730000|2024-11-01 20:25:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730492760000|2024-11-01 20:26:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730492780000|2024-11-01 20:26:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730492830000|2024-11-01 20:27:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730492880000|2024-11-01 20:28:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730492900000|2024-11-01 20:28:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730492910000|2024-11-01 20:28:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730492930000|2024-11-01 20:28:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730492940000|2024-11-01 20:29:00|43.71|43.41|43.73|43.43|43.73|43.43|43.71|43.41|2
1730492990000|2024-11-01 20:29:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730493000000|2024-11-01 20:30:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730493010000|2024-11-01 20:30:10|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730493020000|2024-11-01 20:30:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730493030000|2024-11-01 20:30:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730493040000|2024-11-01 20:30:40|43.76|43.46|43.78|43.48|43.78|43.48|43.76|43.46|3
1730493060000|2024-11-01 20:31:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730493080000|2024-11-01 20:31:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730493090000|2024-11-01 20:31:30|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730493100000|2024-11-01 20:31:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730493120000|2024-11-01 20:32:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730493130000|2024-11-01 20:32:10|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730493140000|2024-11-01 20:32:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730493150000|2024-11-01 20:32:30|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|4
1730493160000|2024-11-01 20:32:40|43.77|43.47|43.77|43.47|43.78|43.48|43.76|43.46|5
1730493170000|2024-11-01 20:32:50|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730493180000|2024-11-01 20:33:00|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730493190000|2024-11-01 20:33:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|4
1730493200000|2024-11-01 20:33:20|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730493210000|2024-11-01 20:33:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730493220000|2024-11-01 20:33:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730493230000|2024-11-01 20:33:50|43.74|43.44|43.76|43.46|43.76|43.46|43.74|43.44|3
1730493240000|2024-11-01 20:34:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730493270000|2024-11-01 20:34:30|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730493280000|2024-11-01 20:34:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730493290000|2024-11-01 20:34:50|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730493310000|2024-11-01 20:35:10|43.78|43.48|43.76|43.46|43.78|43.48|43.76|43.46|2
1730493330000|2024-11-01 20:35:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730493340000|2024-11-01 20:35:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730534400000|2024-11-02 08:00:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730534490000|2024-11-02 08:01:30|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|4
1730534500000|2024-11-02 08:01:40|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|10
1730534510000|2024-11-02 08:01:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|8
1730534520000|2024-11-02 08:02:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|6
1730534560000|2024-11-02 08:02:40|43.76|43.46|43.78|43.48|43.79|43.49|43.75|43.45|7
1730534570000|2024-11-02 08:02:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534580000|2024-11-02 08:03:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534590000|2024-11-02 08:03:10|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730534610000|2024-11-02 08:03:30|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534620000|2024-11-02 08:03:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534640000|2024-11-02 08:04:00|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730534650000|2024-11-02 08:04:10|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730534660000|2024-11-02 08:04:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|4
1730534670000|2024-11-02 08:04:30|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|7
1730534680000|2024-11-02 08:04:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534690000|2024-11-02 08:04:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730534700000|2024-11-02 08:05:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730534720000|2024-11-02 08:05:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730534730000|2024-11-02 08:05:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534740000|2024-11-02 08:05:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730534750000|2024-11-02 08:05:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534760000|2024-11-02 08:06:00|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730534770000|2024-11-02 08:06:10|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|3
1730534800000|2024-11-02 08:06:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730534820000|2024-11-02 08:07:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534830000|2024-11-02 08:07:10|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|3
1730534850000|2024-11-02 08:07:30|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534860000|2024-11-02 08:07:40|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730534870000|2024-11-02 08:07:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730534880000|2024-11-02 08:08:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534890000|2024-11-02 08:08:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730534900000|2024-11-02 08:08:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730534920000|2024-11-02 08:08:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730534950000|2024-11-02 08:09:10|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730534970000|2024-11-02 08:09:30|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730535000000|2024-11-02 08:10:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730535030000|2024-11-02 08:10:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730535040000|2024-11-02 08:10:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730535070000|2024-11-02 08:11:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535080000|2024-11-02 08:11:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730535090000|2024-11-02 08:11:30|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730535100000|2024-11-02 08:11:40|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730535120000|2024-11-02 08:12:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535150000|2024-11-02 08:12:30|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730535170000|2024-11-02 08:12:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730535180000|2024-11-02 08:13:00|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|4
1730535190000|2024-11-02 08:13:10|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535200000|2024-11-02 08:13:20|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730535210000|2024-11-02 08:13:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535290000|2024-11-02 08:14:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535300000|2024-11-02 08:15:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535320000|2024-11-02 08:15:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535370000|2024-11-02 08:16:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535380000|2024-11-02 08:16:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535390000|2024-11-02 08:16:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730535410000|2024-11-02 08:16:50|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730535440000|2024-11-02 08:17:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730535450000|2024-11-02 08:17:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|6
1730535460000|2024-11-02 08:17:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730535480000|2024-11-02 08:18:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730535490000|2024-11-02 08:18:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730535500000|2024-11-02 08:18:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|4
1730535510000|2024-11-02 08:18:30|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730535540000|2024-11-02 08:19:00|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730535560000|2024-11-02 08:19:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730535570000|2024-11-02 08:19:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730535630000|2024-11-02 08:20:30|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535640000|2024-11-02 08:20:40|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730535690000|2024-11-02 08:21:30|43.66|43.36|43.66|43.36|43.67|43.37|43.65|43.35|4
1730535700000|2024-11-02 08:21:40|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730535720000|2024-11-02 08:22:00|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730535730000|2024-11-02 08:22:10|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|9
1730535740000|2024-11-02 08:22:20|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730535750000|2024-11-02 08:22:30|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730535780000|2024-11-02 08:23:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730535790000|2024-11-02 08:23:10|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730535800000|2024-11-02 08:23:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730535820000|2024-11-02 08:23:40|43.72|43.42|43.71|43.41|43.72|43.42|43.7|43.4|4
1730535850000|2024-11-02 08:24:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535860000|2024-11-02 08:24:20|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730535870000|2024-11-02 08:24:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730535880000|2024-11-02 08:24:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730535890000|2024-11-02 08:24:50|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|5
1730535920000|2024-11-02 08:25:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535950000|2024-11-02 08:25:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730535960000|2024-11-02 08:26:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535970000|2024-11-02 08:26:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730536010000|2024-11-02 08:26:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730536020000|2024-11-02 08:27:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730536030000|2024-11-02 08:27:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536060000|2024-11-02 08:27:40|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536070000|2024-11-02 08:27:50|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730536080000|2024-11-02 08:28:00|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|8
1730536100000|2024-11-02 08:28:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536130000|2024-11-02 08:28:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536140000|2024-11-02 08:29:00|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|5
1730536150000|2024-11-02 08:29:10|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|6
1730536160000|2024-11-02 08:29:20|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730536170000|2024-11-02 08:29:30|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536180000|2024-11-02 08:29:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|5
1730536200000|2024-11-02 08:30:00|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730536210000|2024-11-02 08:30:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536220000|2024-11-02 08:30:20|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536230000|2024-11-02 08:30:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730536240000|2024-11-02 08:30:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730536250000|2024-11-02 08:30:50|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730536280000|2024-11-02 08:31:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536290000|2024-11-02 08:31:30|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730536300000|2024-11-02 08:31:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|5
1730536310000|2024-11-02 08:31:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536340000|2024-11-02 08:32:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536370000|2024-11-02 08:32:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730536380000|2024-11-02 08:33:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536390000|2024-11-02 08:33:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536400000|2024-11-02 08:33:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730536430000|2024-11-02 08:33:50|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|4
1730536440000|2024-11-02 08:34:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536470000|2024-11-02 08:34:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536480000|2024-11-02 08:34:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730536500000|2024-11-02 08:35:00|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|3
1730536540000|2024-11-02 08:35:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536550000|2024-11-02 08:35:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536580000|2024-11-02 08:36:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536590000|2024-11-02 08:36:30|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536600000|2024-11-02 08:36:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536620000|2024-11-02 08:37:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730536670000|2024-11-02 08:37:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|2
1730536690000|2024-11-02 08:38:10|43.59|43.29|43.59|43.29|43.6|43.3|43.58|43.28|9
1730536700000|2024-11-02 08:38:20|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|6
1730536710000|2024-11-02 08:38:30|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730536730000|2024-11-02 08:38:50|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|4
1730536750000|2024-11-02 08:39:10|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730536760000|2024-11-02 08:39:20|43.59|43.29|43.59|43.29|43.59|43.29|43.58|43.28|5
1730536770000|2024-11-02 08:39:30|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730536780000|2024-11-02 08:39:40|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|8
1730536790000|2024-11-02 08:39:50|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|6
1730536800000|2024-11-02 08:40:00|43.6|43.3|43.6|43.3|43.6|43.3|43.59|43.29|3
1730536820000|2024-11-02 08:40:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536830000|2024-11-02 08:40:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536870000|2024-11-02 08:41:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536890000|2024-11-02 08:41:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730536910000|2024-11-02 08:41:50|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730536920000|2024-11-02 08:42:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730536930000|2024-11-02 08:42:10|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730536950000|2024-11-02 08:42:30|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|5
1730536960000|2024-11-02 08:42:40|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|6
1730537010000|2024-11-02 08:43:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537020000|2024-11-02 08:43:40|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730537030000|2024-11-02 08:43:50|43.6|43.3|43.6|43.3|43.61|43.31|43.6|43.3|3
1730537040000|2024-11-02 08:44:00|43.61|43.31|43.61|43.31|43.61|43.31|43.6|43.3|3
1730537060000|2024-11-02 08:44:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730537070000|2024-11-02 08:44:30|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730537090000|2024-11-02 08:44:50|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730537120000|2024-11-02 08:45:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537130000|2024-11-02 08:45:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730537140000|2024-11-02 08:45:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537150000|2024-11-02 08:45:50|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|2
1730537160000|2024-11-02 08:46:00|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730537170000|2024-11-02 08:46:10|43.63|43.33|43.62|43.32|43.64|43.34|43.62|43.32|3
1730537180000|2024-11-02 08:46:20|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|7
1730537190000|2024-11-02 08:46:30|43.62|43.32|43.62|43.32|43.64|43.34|43.62|43.32|12
1730537200000|2024-11-02 08:46:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|7
1730537210000|2024-11-02 08:46:50|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730537220000|2024-11-02 08:47:00|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730537230000|2024-11-02 08:47:10|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730537240000|2024-11-02 08:47:20|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|5
1730537250000|2024-11-02 08:47:30|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730537260000|2024-11-02 08:47:40|43.64|43.34|43.64|43.34|43.64|43.34|43.62|43.32|9
1730537270000|2024-11-02 08:47:50|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|7
1730537280000|2024-11-02 08:48:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537290000|2024-11-02 08:48:10|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730537300000|2024-11-02 08:48:20|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|7
1730537310000|2024-11-02 08:48:30|43.62|43.32|43.61|43.31|43.63|43.33|43.61|43.31|6
1730537320000|2024-11-02 08:48:40|43.6|43.3|43.62|43.32|43.62|43.32|43.6|43.3|3
1730537330000|2024-11-02 08:48:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537360000|2024-11-02 08:49:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537370000|2024-11-02 08:49:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|6
1730537380000|2024-11-02 08:49:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730537390000|2024-11-02 08:49:50|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537400000|2024-11-02 08:50:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537410000|2024-11-02 08:50:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730537420000|2024-11-02 08:50:20|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730537430000|2024-11-02 08:50:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730537460000|2024-11-02 08:51:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537470000|2024-11-02 08:51:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537480000|2024-11-02 08:51:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537500000|2024-11-02 08:51:40|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730537510000|2024-11-02 08:51:50|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|3
1730537520000|2024-11-02 08:52:00|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|9
1730537540000|2024-11-02 08:52:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|3
1730537550000|2024-11-02 08:52:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|6
1730537560000|2024-11-02 08:52:40|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|8
1730537570000|2024-11-02 08:52:50|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|3
1730537580000|2024-11-02 08:53:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537640000|2024-11-02 08:54:00|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537650000|2024-11-02 08:54:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|6
1730537660000|2024-11-02 08:54:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537680000|2024-11-02 08:54:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730537690000|2024-11-02 08:54:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|5
1730537700000|2024-11-02 08:55:00|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|9
1730537710000|2024-11-02 08:55:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537730000|2024-11-02 08:55:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|8
1730537740000|2024-11-02 08:55:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730537760000|2024-11-02 08:56:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730537790000|2024-11-02 08:56:30|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537800000|2024-11-02 08:56:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537850000|2024-11-02 08:57:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537940000|2024-11-02 08:59:00|43.62|43.32|43.62|43.32|43.63|43.33|43.61|43.31|5
1730537950000|2024-11-02 08:59:10|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|4
1730537970000|2024-11-02 08:59:30|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730537990000|2024-11-02 08:59:50|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730538000000|2024-11-02 09:00:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538020000|2024-11-02 09:00:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730538040000|2024-11-02 09:00:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|6
1730538050000|2024-11-02 09:00:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|6
1730538080000|2024-11-02 09:01:20|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|3
1730538090000|2024-11-02 09:01:30|43.6|43.3|43.6|43.3|43.6|43.3|43.59|43.29|3
1730538120000|2024-11-02 09:02:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538130000|2024-11-02 09:02:10|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|5
1730538140000|2024-11-02 09:02:20|43.63|43.33|43.62|43.32|43.63|43.33|43.61|43.31|4
1730538150000|2024-11-02 09:02:30|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|4
1730538160000|2024-11-02 09:02:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730538170000|2024-11-02 09:02:50|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|4
1730538180000|2024-11-02 09:03:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730538190000|2024-11-02 09:03:10|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538200000|2024-11-02 09:03:20|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730538250000|2024-11-02 09:04:10|43.62|43.32|43.62|43.32|43.64|43.34|43.61|43.31|6
1730538260000|2024-11-02 09:04:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730538270000|2024-11-02 09:04:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730538280000|2024-11-02 09:04:40|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730538290000|2024-11-02 09:04:50|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730538310000|2024-11-02 09:05:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730538330000|2024-11-02 09:05:30|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|11
1730538340000|2024-11-02 09:05:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730538380000|2024-11-02 09:06:20|43.66|43.36|43.68|43.38|43.68|43.38|43.66|43.36|3
1730538400000|2024-11-02 09:06:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730538410000|2024-11-02 09:06:50|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730538460000|2024-11-02 09:07:40|43.68|43.38|43.7|43.4|43.7|43.4|43.68|43.38|2
1730538470000|2024-11-02 09:07:50|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730538480000|2024-11-02 09:08:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730538490000|2024-11-02 09:08:10|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730538510000|2024-11-02 09:08:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538520000|2024-11-02 09:08:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|6
1730538530000|2024-11-02 09:08:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538550000|2024-11-02 09:09:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730538560000|2024-11-02 09:09:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730538580000|2024-11-02 09:09:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730538600000|2024-11-02 09:10:00|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|6
1730538630000|2024-11-02 09:10:30|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730538640000|2024-11-02 09:10:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538700000|2024-11-02 09:11:40|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730538710000|2024-11-02 09:11:50|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730538720000|2024-11-02 09:12:00|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|3
1730538740000|2024-11-02 09:12:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538770000|2024-11-02 09:12:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730538830000|2024-11-02 09:13:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538860000|2024-11-02 09:14:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|4
1730538870000|2024-11-02 09:14:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730538880000|2024-11-02 09:14:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538900000|2024-11-02 09:15:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538920000|2024-11-02 09:15:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730538930000|2024-11-02 09:15:30|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|5
1730538960000|2024-11-02 09:16:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730538970000|2024-11-02 09:16:10|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730538980000|2024-11-02 09:16:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730538990000|2024-11-02 09:16:30|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730539000000|2024-11-02 09:16:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730539010000|2024-11-02 09:16:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539060000|2024-11-02 09:17:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539110000|2024-11-02 09:18:30|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730539130000|2024-11-02 09:18:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539140000|2024-11-02 09:19:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539150000|2024-11-02 09:19:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539160000|2024-11-02 09:19:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539170000|2024-11-02 09:19:30|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539230000|2024-11-02 09:20:30|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|3
1730539250000|2024-11-02 09:20:50|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|6
1730539270000|2024-11-02 09:21:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730539300000|2024-11-02 09:21:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539320000|2024-11-02 09:22:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730539330000|2024-11-02 09:22:10|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539340000|2024-11-02 09:22:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|6
1730539350000|2024-11-02 09:22:30|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730539360000|2024-11-02 09:22:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539370000|2024-11-02 09:22:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539380000|2024-11-02 09:23:00|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539390000|2024-11-02 09:23:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539400000|2024-11-02 09:23:20|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730539410000|2024-11-02 09:23:30|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|5
1730539420000|2024-11-02 09:23:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539430000|2024-11-02 09:23:50|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|6
1730539440000|2024-11-02 09:24:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|5
1730539450000|2024-11-02 09:24:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730539460000|2024-11-02 09:24:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539470000|2024-11-02 09:24:30|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539480000|2024-11-02 09:24:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539500000|2024-11-02 09:25:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|4
1730539510000|2024-11-02 09:25:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539520000|2024-11-02 09:25:20|43.67|43.37|43.66|43.36|43.68|43.38|43.66|43.36|4
1730539530000|2024-11-02 09:25:30|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730539540000|2024-11-02 09:25:40|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730539550000|2024-11-02 09:25:50|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|13
1730539560000|2024-11-02 09:26:00|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|9
1730539570000|2024-11-02 09:26:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|6
1730539580000|2024-11-02 09:26:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730539590000|2024-11-02 09:26:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730539600000|2024-11-02 09:26:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730539610000|2024-11-02 09:26:50|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730539620000|2024-11-02 09:27:00|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|7
1730539630000|2024-11-02 09:27:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730539640000|2024-11-02 09:27:20|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730539660000|2024-11-02 09:27:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539670000|2024-11-02 09:27:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539710000|2024-11-02 09:28:30|43.7|43.4|43.73|43.43|43.73|43.43|43.7|43.4|6
1730539720000|2024-11-02 09:28:40|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|5
1730539730000|2024-11-02 09:28:50|43.73|43.43|43.76|43.46|43.76|43.46|43.73|43.43|6
1730539740000|2024-11-02 09:29:00|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|7
1730539750000|2024-11-02 09:29:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|10
1730539760000|2024-11-02 09:29:20|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|8
1730539770000|2024-11-02 09:29:30|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|3
1730539780000|2024-11-02 09:29:40|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|7
1730539790000|2024-11-02 09:29:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730539800000|2024-11-02 09:30:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730539840000|2024-11-02 09:30:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730539850000|2024-11-02 09:30:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730539870000|2024-11-02 09:31:10|43.76|43.46|43.75|43.45|43.77|43.47|43.75|43.45|8
1730539880000|2024-11-02 09:31:20|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730539890000|2024-11-02 09:31:30|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730539910000|2024-11-02 09:31:50|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|3
1730539920000|2024-11-02 09:32:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|4
1730539930000|2024-11-02 09:32:10|43.74|43.44|43.73|43.43|43.75|43.45|43.73|43.43|4
1730539940000|2024-11-02 09:32:20|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730539950000|2024-11-02 09:32:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730539960000|2024-11-02 09:32:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730539970000|2024-11-02 09:32:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730539980000|2024-11-02 09:33:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730540000000|2024-11-02 09:33:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|4
1730540010000|2024-11-02 09:33:30|43.74|43.44|43.73|43.43|43.75|43.45|43.73|43.43|4
1730540020000|2024-11-02 09:33:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730540040000|2024-11-02 09:34:00|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730540070000|2024-11-02 09:34:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730540080000|2024-11-02 09:34:40|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730540120000|2024-11-02 09:35:20|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730540130000|2024-11-02 09:35:30|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730540140000|2024-11-02 09:35:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540150000|2024-11-02 09:35:50|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730540160000|2024-11-02 09:36:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|6
1730540190000|2024-11-02 09:36:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540200000|2024-11-02 09:36:40|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540210000|2024-11-02 09:36:50|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540220000|2024-11-02 09:37:00|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540230000|2024-11-02 09:37:10|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730540240000|2024-11-02 09:37:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|10
1730540350000|2024-11-02 09:39:10|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540370000|2024-11-02 09:39:30|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730540400000|2024-11-02 09:40:00|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730540420000|2024-11-02 09:40:20|43.82|43.52|43.8|43.5|43.82|43.52|43.8|43.5|5
1730540430000|2024-11-02 09:40:30|43.81|43.51|43.81|43.51|43.81|43.51|43.8|43.5|3
1730540440000|2024-11-02 09:40:40|43.82|43.52|43.82|43.52|43.82|43.52|43.82|43.52|1
1730540450000|2024-11-02 09:40:50|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730540500000|2024-11-02 09:41:40|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540510000|2024-11-02 09:41:50|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730540530000|2024-11-02 09:42:10|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730540540000|2024-11-02 09:42:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730540550000|2024-11-02 09:42:30|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540560000|2024-11-02 09:42:40|43.83|43.53|43.84|43.54|43.85|43.55|43.83|43.53|10
1730540570000|2024-11-02 09:42:50|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730540590000|2024-11-02 09:43:10|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730540620000|2024-11-02 09:43:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730540630000|2024-11-02 09:43:50|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|2
1730540660000|2024-11-02 09:44:20|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540680000|2024-11-02 09:44:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730540700000|2024-11-02 09:45:00|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540710000|2024-11-02 09:45:10|43.85|43.55|43.82|43.52|43.85|43.55|43.82|43.52|6
1730540720000|2024-11-02 09:45:20|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730540750000|2024-11-02 09:45:50|43.85|43.55|43.85|43.55|43.85|43.55|43.84|43.54|3
1730540760000|2024-11-02 09:46:00|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|4
1730540770000|2024-11-02 09:46:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540790000|2024-11-02 09:46:30|43.83|43.53|43.81|43.51|43.83|43.53|43.81|43.51|2
1730540800000|2024-11-02 09:46:40|43.8|43.5|43.8|43.5|43.81|43.51|43.8|43.5|5
1730540810000|2024-11-02 09:46:50|43.79|43.49|43.8|43.5|43.81|43.51|43.79|43.49|6
1730540820000|2024-11-02 09:47:00|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|2
1730540840000|2024-11-02 09:47:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730540850000|2024-11-02 09:47:30|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|6
1730540860000|2024-11-02 09:47:40|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730540870000|2024-11-02 09:47:50|43.8|43.5|43.8|43.5|43.8|43.5|43.79|43.49|3
1730540880000|2024-11-02 09:48:00|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730540890000|2024-11-02 09:48:10|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730540900000|2024-11-02 09:48:20|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730540910000|2024-11-02 09:48:30|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730540920000|2024-11-02 09:48:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|6
1730540930000|2024-11-02 09:48:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540940000|2024-11-02 09:49:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730540950000|2024-11-02 09:49:10|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730540960000|2024-11-02 09:49:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|8
1730541010000|2024-11-02 09:50:10|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730541050000|2024-11-02 09:50:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730541060000|2024-11-02 09:51:00|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730541070000|2024-11-02 09:51:10|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730541080000|2024-11-02 09:51:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541100000|2024-11-02 09:51:40|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730541170000|2024-11-02 09:52:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730541180000|2024-11-02 09:53:00|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|4
1730541190000|2024-11-02 09:53:10|43.72|43.42|43.74|43.44|43.74|43.44|43.72|43.42|9
1730541260000|2024-11-02 09:54:20|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541300000|2024-11-02 09:55:00|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730541340000|2024-11-02 09:55:40|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730541350000|2024-11-02 09:55:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730541360000|2024-11-02 09:56:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|5
1730541400000|2024-11-02 09:56:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730541410000|2024-11-02 09:56:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541420000|2024-11-02 09:57:00|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730541440000|2024-11-02 09:57:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730541490000|2024-11-02 09:58:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541540000|2024-11-02 09:59:00|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730541550000|2024-11-02 09:59:10|43.75|43.45|43.76|43.46|43.76|43.46|43.74|43.44|4
1730541580000|2024-11-02 09:59:40|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|4
1730541600000|2024-11-02 10:00:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541610000|2024-11-02 10:00:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730541620000|2024-11-02 10:00:20|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|6
1730541640000|2024-11-02 10:00:40|43.76|43.46|43.74|43.44|43.76|43.46|43.74|43.44|3
1730541650000|2024-11-02 10:00:50|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|10
1730541660000|2024-11-02 10:01:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541670000|2024-11-02 10:01:10|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541680000|2024-11-02 10:01:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541700000|2024-11-02 10:01:40|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|7
1730541710000|2024-11-02 10:01:50|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730541720000|2024-11-02 10:02:00|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730541740000|2024-11-02 10:02:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730541780000|2024-11-02 10:03:00|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730541790000|2024-11-02 10:03:10|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|3
1730541810000|2024-11-02 10:03:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730541820000|2024-11-02 10:03:40|43.73|43.43|43.73|43.43|43.74|43.44|43.72|43.42|7
1730541830000|2024-11-02 10:03:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730541840000|2024-11-02 10:04:00|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730541850000|2024-11-02 10:04:10|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|5
1730541860000|2024-11-02 10:04:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730541870000|2024-11-02 10:04:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730541890000|2024-11-02 10:04:50|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730541910000|2024-11-02 10:05:10|43.73|43.43|43.7|43.4|43.73|43.43|43.7|43.4|4
1730541950000|2024-11-02 10:05:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730541980000|2024-11-02 10:06:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730541990000|2024-11-02 10:06:30|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730542000000|2024-11-02 10:06:40|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|7
1730542020000|2024-11-02 10:07:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542030000|2024-11-02 10:07:10|43.7|43.4|43.71|43.41|43.71|43.41|43.69|43.39|4
1730542040000|2024-11-02 10:07:20|43.72|43.42|43.74|43.44|43.75|43.45|43.72|43.42|9
1730542050000|2024-11-02 10:07:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730542060000|2024-11-02 10:07:40|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|4
1730542080000|2024-11-02 10:08:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730542100000|2024-11-02 10:08:20|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730542110000|2024-11-02 10:08:30|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|7
1730542120000|2024-11-02 10:08:40|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730542130000|2024-11-02 10:08:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|10
1730542140000|2024-11-02 10:09:00|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|3
1730542150000|2024-11-02 10:09:10|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730542160000|2024-11-02 10:09:20|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|4
1730542170000|2024-11-02 10:09:30|43.73|43.43|43.73|43.43|43.74|43.44|43.73|43.43|3
1730542180000|2024-11-02 10:09:40|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542190000|2024-11-02 10:09:50|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|3
1730542200000|2024-11-02 10:10:00|43.72|43.42|43.7|43.4|43.73|43.43|43.7|43.4|5
1730542220000|2024-11-02 10:10:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542260000|2024-11-02 10:11:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|5
1730542280000|2024-11-02 10:11:20|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730542290000|2024-11-02 10:11:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|4
1730542300000|2024-11-02 10:11:40|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|7
1730542310000|2024-11-02 10:11:50|43.72|43.42|43.71|43.41|43.72|43.42|43.7|43.4|10
1730542320000|2024-11-02 10:12:00|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730542340000|2024-11-02 10:12:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542390000|2024-11-02 10:13:10|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542400000|2024-11-02 10:13:20|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542420000|2024-11-02 10:13:40|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542430000|2024-11-02 10:13:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542440000|2024-11-02 10:14:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542450000|2024-11-02 10:14:10|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730542470000|2024-11-02 10:14:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730542510000|2024-11-02 10:15:10|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730542520000|2024-11-02 10:15:20|43.69|43.39|43.71|43.41|43.71|43.41|43.69|43.39|3
1730542530000|2024-11-02 10:15:30|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730542540000|2024-11-02 10:15:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542580000|2024-11-02 10:16:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542630000|2024-11-02 10:17:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542650000|2024-11-02 10:17:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542670000|2024-11-02 10:17:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542690000|2024-11-02 10:18:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542700000|2024-11-02 10:18:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730542730000|2024-11-02 10:18:50|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542740000|2024-11-02 10:19:00|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542780000|2024-11-02 10:19:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542790000|2024-11-02 10:19:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542810000|2024-11-02 10:20:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542820000|2024-11-02 10:20:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542830000|2024-11-02 10:20:30|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542870000|2024-11-02 10:21:10|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730542880000|2024-11-02 10:21:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542890000|2024-11-02 10:21:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730542940000|2024-11-02 10:22:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542950000|2024-11-02 10:22:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730542970000|2024-11-02 10:22:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730542980000|2024-11-02 10:23:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730542990000|2024-11-02 10:23:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730543000000|2024-11-02 10:23:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543010000|2024-11-02 10:23:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730543020000|2024-11-02 10:23:40|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|8
1730543040000|2024-11-02 10:24:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543050000|2024-11-02 10:24:10|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730543060000|2024-11-02 10:24:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730543120000|2024-11-02 10:25:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730543130000|2024-11-02 10:25:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730543160000|2024-11-02 10:26:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730543180000|2024-11-02 10:26:20|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730543220000|2024-11-02 10:27:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730543290000|2024-11-02 10:28:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730543360000|2024-11-02 10:29:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730543370000|2024-11-02 10:29:30|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|5
1730543380000|2024-11-02 10:29:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543400000|2024-11-02 10:30:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543420000|2024-11-02 10:30:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543430000|2024-11-02 10:30:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543440000|2024-11-02 10:30:40|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|5
1730543450000|2024-11-02 10:30:50|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|7
1730543460000|2024-11-02 10:31:00|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|11
1730543470000|2024-11-02 10:31:10|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730543480000|2024-11-02 10:31:20|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730543520000|2024-11-02 10:32:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543590000|2024-11-02 10:33:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543610000|2024-11-02 10:33:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543620000|2024-11-02 10:33:40|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|4
1730543640000|2024-11-02 10:34:00|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730543660000|2024-11-02 10:34:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730543670000|2024-11-02 10:34:30|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730543690000|2024-11-02 10:34:50|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730543710000|2024-11-02 10:35:10|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|5
1730543720000|2024-11-02 10:35:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730543730000|2024-11-02 10:35:30|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730543750000|2024-11-02 10:35:50|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730543760000|2024-11-02 10:36:00|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|3
1730543770000|2024-11-02 10:36:10|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730543780000|2024-11-02 10:36:20|43.74|43.44|43.77|43.47|43.77|43.47|43.74|43.44|4
1730543790000|2024-11-02 10:36:30|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730543800000|2024-11-02 10:36:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730543840000|2024-11-02 10:37:20|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730543850000|2024-11-02 10:37:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730543860000|2024-11-02 10:37:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730543920000|2024-11-02 10:38:40|43.76|43.46|43.77|43.47|43.78|43.48|43.76|43.46|4
1730543930000|2024-11-02 10:38:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|5
1730543940000|2024-11-02 10:39:00|43.77|43.47|43.75|43.45|43.77|43.47|43.74|43.44|5
1730543950000|2024-11-02 10:39:10|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730543980000|2024-11-02 10:39:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730543990000|2024-11-02 10:39:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544000000|2024-11-02 10:40:00|43.76|43.46|43.74|43.44|43.76|43.46|43.74|43.44|3
1730544010000|2024-11-02 10:40:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730544020000|2024-11-02 10:40:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730544040000|2024-11-02 10:40:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730544050000|2024-11-02 10:40:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730544100000|2024-11-02 10:41:40|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544150000|2024-11-02 10:42:30|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|3
1730544160000|2024-11-02 10:42:40|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|7
1730544170000|2024-11-02 10:42:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|5
1730544190000|2024-11-02 10:43:10|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544200000|2024-11-02 10:43:20|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|8
1730544210000|2024-11-02 10:43:30|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|9
1730544220000|2024-11-02 10:43:40|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|7
1730544230000|2024-11-02 10:43:50|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|7
1730544240000|2024-11-02 10:44:00|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|7
1730544250000|2024-11-02 10:44:10|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730544260000|2024-11-02 10:44:20|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|4
1730544270000|2024-11-02 10:44:30|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544280000|2024-11-02 10:44:40|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730544290000|2024-11-02 10:44:50|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730544300000|2024-11-02 10:45:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544320000|2024-11-02 10:45:20|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544340000|2024-11-02 10:45:40|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730544390000|2024-11-02 10:46:30|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730544410000|2024-11-02 10:46:50|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544420000|2024-11-02 10:47:00|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|3
1730544440000|2024-11-02 10:47:20|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|7
1730544450000|2024-11-02 10:47:30|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544460000|2024-11-02 10:47:40|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730544470000|2024-11-02 10:47:50|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|5
1730544480000|2024-11-02 10:48:00|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730544490000|2024-11-02 10:48:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730544520000|2024-11-02 10:48:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544540000|2024-11-02 10:49:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544590000|2024-11-02 10:49:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|3
1730544600000|2024-11-02 10:50:00|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|11
1730544610000|2024-11-02 10:50:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544620000|2024-11-02 10:50:20|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730544630000|2024-11-02 10:50:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544650000|2024-11-02 10:50:50|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730544660000|2024-11-02 10:51:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544670000|2024-11-02 10:51:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544720000|2024-11-02 10:52:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544730000|2024-11-02 10:52:10|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730544760000|2024-11-02 10:52:40|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544770000|2024-11-02 10:52:50|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730544820000|2024-11-02 10:53:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544860000|2024-11-02 10:54:20|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544890000|2024-11-02 10:54:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544900000|2024-11-02 10:55:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544930000|2024-11-02 10:55:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544940000|2024-11-02 10:55:40|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|3
1730544950000|2024-11-02 10:55:50|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544960000|2024-11-02 10:56:00|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730544970000|2024-11-02 10:56:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730544990000|2024-11-02 10:56:30|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545020000|2024-11-02 10:57:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545130000|2024-11-02 10:58:50|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730545140000|2024-11-02 10:59:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730545150000|2024-11-02 10:59:10|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730545160000|2024-11-02 10:59:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730545200000|2024-11-02 11:00:00|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|3
1730545240000|2024-11-02 11:00:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730545250000|2024-11-02 11:00:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545260000|2024-11-02 11:01:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730545270000|2024-11-02 11:01:10|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545290000|2024-11-02 11:01:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545300000|2024-11-02 11:01:40|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|4
1730545320000|2024-11-02 11:02:00|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|2
1730545330000|2024-11-02 11:02:10|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545340000|2024-11-02 11:02:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730545370000|2024-11-02 11:02:50|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730545380000|2024-11-02 11:03:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545390000|2024-11-02 11:03:10|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730545420000|2024-11-02 11:03:40|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730545460000|2024-11-02 11:04:20|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730545510000|2024-11-02 11:05:10|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730545520000|2024-11-02 11:05:20|43.8|43.5|43.8|43.5|43.8|43.5|43.79|43.49|3
1730545530000|2024-11-02 11:05:30|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545540000|2024-11-02 11:05:40|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545560000|2024-11-02 11:06:00|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545610000|2024-11-02 11:06:50|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730545700000|2024-11-02 11:08:20|43.82|43.52|43.84|43.54|43.84|43.54|43.82|43.52|3
1730545730000|2024-11-02 11:08:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730545780000|2024-11-02 11:09:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730545810000|2024-11-02 11:10:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730545840000|2024-11-02 11:10:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730545850000|2024-11-02 11:10:50|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730545930000|2024-11-02 11:12:10|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730545950000|2024-11-02 11:12:30|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730545970000|2024-11-02 11:12:50|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730545990000|2024-11-02 11:13:10|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546010000|2024-11-02 11:13:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546040000|2024-11-02 11:14:00|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730546060000|2024-11-02 11:14:20|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730546130000|2024-11-02 11:15:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546140000|2024-11-02 11:15:40|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730546190000|2024-11-02 11:16:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546200000|2024-11-02 11:16:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546300000|2024-11-02 11:18:20|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546310000|2024-11-02 11:18:30|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|5
1730546320000|2024-11-02 11:18:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546340000|2024-11-02 11:19:00|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730546380000|2024-11-02 11:19:40|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546400000|2024-11-02 11:20:00|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546430000|2024-11-02 11:20:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546440000|2024-11-02 11:20:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730546450000|2024-11-02 11:20:50|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730546490000|2024-11-02 11:21:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546520000|2024-11-02 11:22:00|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546530000|2024-11-02 11:22:10|43.89|43.59|43.93|43.63|43.93|43.63|43.89|43.59|7
1730546540000|2024-11-02 11:22:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|5
1730546610000|2024-11-02 11:23:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730546640000|2024-11-02 11:24:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730546650000|2024-11-02 11:24:10|43.92|43.62|43.89|43.59|43.92|43.62|43.88|43.58|6
1730546660000|2024-11-02 11:24:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546670000|2024-11-02 11:24:30|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|7
1730546680000|2024-11-02 11:24:40|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546700000|2024-11-02 11:25:00|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1730546710000|2024-11-02 11:25:10|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730546720000|2024-11-02 11:25:20|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1730546740000|2024-11-02 11:25:40|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546750000|2024-11-02 11:25:50|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546770000|2024-11-02 11:26:10|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546800000|2024-11-02 11:26:40|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|9
1730546910000|2024-11-02 11:28:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546920000|2024-11-02 11:28:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547020000|2024-11-02 11:30:20|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730547070000|2024-11-02 11:31:10|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547100000|2024-11-02 11:31:40|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730547110000|2024-11-02 11:31:50|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|2
1730547130000|2024-11-02 11:32:10|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730547200000|2024-11-02 11:33:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730547220000|2024-11-02 11:33:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547280000|2024-11-02 11:34:40|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547290000|2024-11-02 11:34:50|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547300000|2024-11-02 11:35:00|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547310000|2024-11-02 11:35:10|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730547320000|2024-11-02 11:35:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547340000|2024-11-02 11:35:40|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730547350000|2024-11-02 11:35:50|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730547370000|2024-11-02 11:36:10|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547380000|2024-11-02 11:36:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547390000|2024-11-02 11:36:30|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|6
1730547470000|2024-11-02 11:37:50|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547480000|2024-11-02 11:38:00|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547490000|2024-11-02 11:38:10|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730547550000|2024-11-02 11:39:10|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547580000|2024-11-02 11:39:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547590000|2024-11-02 11:39:50|43.92|43.62|43.95|43.65|43.95|43.65|43.92|43.62|3
1730547600000|2024-11-02 11:40:00|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730547610000|2024-11-02 11:40:10|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730547630000|2024-11-02 11:40:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730547640000|2024-11-02 11:40:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730547660000|2024-11-02 11:41:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730547690000|2024-11-02 11:41:30|43.95|43.65|43.95|43.65|43.96|43.66|43.94|43.64|5
1730547700000|2024-11-02 11:41:40|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730547710000|2024-11-02 11:41:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|6
1730547720000|2024-11-02 11:42:00|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1730547730000|2024-11-02 11:42:10|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|8
1730547740000|2024-11-02 11:42:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|9
1730547760000|2024-11-02 11:42:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|7
1730547770000|2024-11-02 11:42:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730547800000|2024-11-02 11:43:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730547840000|2024-11-02 11:44:00|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730547880000|2024-11-02 11:44:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730547890000|2024-11-02 11:44:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730547900000|2024-11-02 11:45:00|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|3
1730547920000|2024-11-02 11:45:20|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730547930000|2024-11-02 11:45:30|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|3
1730547940000|2024-11-02 11:45:40|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1730547970000|2024-11-02 11:46:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730547990000|2024-11-02 11:46:30|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730548030000|2024-11-02 11:47:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730548050000|2024-11-02 11:47:30|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730548070000|2024-11-02 11:47:50|44|43.7|44|43.7|44.01|43.71|44|43.7|3
1730548110000|2024-11-02 11:48:30|43.99|43.69|44|43.7|44|43.7|43.99|43.69|4
1730548120000|2024-11-02 11:48:40|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730548140000|2024-11-02 11:49:00|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730548160000|2024-11-02 11:49:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730548180000|2024-11-02 11:49:40|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730548190000|2024-11-02 11:49:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730548200000|2024-11-02 11:50:00|43.96|43.66|43.97|43.67|43.97|43.67|43.95|43.65|6
1730548230000|2024-11-02 11:50:30|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730548240000|2024-11-02 11:50:40|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730548250000|2024-11-02 11:50:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730548260000|2024-11-02 11:51:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730548270000|2024-11-02 11:51:10|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548300000|2024-11-02 11:51:40|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548310000|2024-11-02 11:51:50|43.92|43.62|43.89|43.59|43.92|43.62|43.89|43.59|5
1730548320000|2024-11-02 11:52:00|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730548330000|2024-11-02 11:52:10|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730548340000|2024-11-02 11:52:20|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730548350000|2024-11-02 11:52:30|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730548360000|2024-11-02 11:52:40|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730548440000|2024-11-02 11:54:00|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|3
1730548460000|2024-11-02 11:54:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730548550000|2024-11-02 11:55:50|43.91|43.61|43.93|43.63|43.93|43.63|43.91|43.61|4
1730548580000|2024-11-02 11:56:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548590000|2024-11-02 11:56:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|8
1730548610000|2024-11-02 11:56:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548620000|2024-11-02 11:57:00|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|4
1730548660000|2024-11-02 11:57:40|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730548670000|2024-11-02 11:57:50|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|2
1730548680000|2024-11-02 11:58:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548690000|2024-11-02 11:58:10|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|4
1730548700000|2024-11-02 11:58:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|5
1730548710000|2024-11-02 11:58:30|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548720000|2024-11-02 11:58:40|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548730000|2024-11-02 11:58:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548740000|2024-11-02 11:59:00|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730548750000|2024-11-02 11:59:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|8
1730548760000|2024-11-02 11:59:20|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730548770000|2024-11-02 11:59:30|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|7
1730548780000|2024-11-02 11:59:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1730548790000|2024-11-02 11:59:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548800000|2024-11-02 12:00:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1730548820000|2024-11-02 12:00:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|11
1730548830000|2024-11-02 12:00:30|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548860000|2024-11-02 12:01:00|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|4
1730548880000|2024-11-02 12:01:20|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730548890000|2024-11-02 12:01:30|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730548900000|2024-11-02 12:01:40|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548910000|2024-11-02 12:01:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730548920000|2024-11-02 12:02:00|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730548930000|2024-11-02 12:02:10|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730548950000|2024-11-02 12:02:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730548960000|2024-11-02 12:02:40|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|5
1730548970000|2024-11-02 12:02:50|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730548980000|2024-11-02 12:03:00|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|5
1730549000000|2024-11-02 12:03:20|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730549020000|2024-11-02 12:03:40|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549030000|2024-11-02 12:03:50|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|5
1730549040000|2024-11-02 12:04:00|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549050000|2024-11-02 12:04:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|6
1730549060000|2024-11-02 12:04:20|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1730549070000|2024-11-02 12:04:30|43.99|43.69|44|43.7|44|43.7|43.98|43.68|4
1730549080000|2024-11-02 12:04:40|44.01|43.71|44.04|43.74|44.04|43.74|44.01|43.71|4
1730549090000|2024-11-02 12:04:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549100000|2024-11-02 12:05:00|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730549110000|2024-11-02 12:05:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730549120000|2024-11-02 12:05:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730549130000|2024-11-02 12:05:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730549140000|2024-11-02 12:05:40|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549170000|2024-11-02 12:06:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549180000|2024-11-02 12:06:20|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730549190000|2024-11-02 12:06:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|8
1730549200000|2024-11-02 12:06:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730549230000|2024-11-02 12:07:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730549250000|2024-11-02 12:07:30|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1730549260000|2024-11-02 12:07:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730549270000|2024-11-02 12:07:50|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730549280000|2024-11-02 12:08:00|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549320000|2024-11-02 12:08:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730549340000|2024-11-02 12:09:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549350000|2024-11-02 12:09:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549400000|2024-11-02 12:10:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549420000|2024-11-02 12:10:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549450000|2024-11-02 12:10:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549460000|2024-11-02 12:11:00|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730549470000|2024-11-02 12:11:10|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|9
1730549490000|2024-11-02 12:11:30|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730549500000|2024-11-02 12:11:40|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|4
1730549510000|2024-11-02 12:11:50|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730549520000|2024-11-02 12:12:00|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730549530000|2024-11-02 12:12:10|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730549540000|2024-11-02 12:12:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549580000|2024-11-02 12:13:00|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730549610000|2024-11-02 12:13:30|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730549620000|2024-11-02 12:13:40|44.03|43.73|44|43.7|44.03|43.73|43.99|43.69|6
1730549630000|2024-11-02 12:13:50|43.99|43.69|43.98|43.68|44|43.7|43.98|43.68|8
1730549640000|2024-11-02 12:14:00|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730549650000|2024-11-02 12:14:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|6
1730549670000|2024-11-02 12:14:30|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549700000|2024-11-02 12:15:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549720000|2024-11-02 12:15:20|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730549760000|2024-11-02 12:16:00|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730549770000|2024-11-02 12:16:10|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730549790000|2024-11-02 12:16:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730549800000|2024-11-02 12:16:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730549810000|2024-11-02 12:16:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730549820000|2024-11-02 12:17:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549830000|2024-11-02 12:17:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|4
1730549840000|2024-11-02 12:17:20|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730549850000|2024-11-02 12:17:30|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730549870000|2024-11-02 12:17:50|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1730549880000|2024-11-02 12:18:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549890000|2024-11-02 12:18:10|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|5
1730549900000|2024-11-02 12:18:20|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|8
1730549910000|2024-11-02 12:18:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730549920000|2024-11-02 12:18:40|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730549930000|2024-11-02 12:18:50|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1730549940000|2024-11-02 12:19:00|43.96|43.66|43.95|43.65|43.97|43.67|43.95|43.65|6
1730549950000|2024-11-02 12:19:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|8
1730549960000|2024-11-02 12:19:20|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|5
1730549970000|2024-11-02 12:19:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730549980000|2024-11-02 12:19:40|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|6
1730549990000|2024-11-02 12:19:50|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550000000|2024-11-02 12:20:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550010000|2024-11-02 12:20:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|6
1730550040000|2024-11-02 12:20:40|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550060000|2024-11-02 12:21:00|43.94|43.64|43.95|43.65|43.96|43.66|43.94|43.64|4
1730550070000|2024-11-02 12:21:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|4
1730550080000|2024-11-02 12:21:20|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730550090000|2024-11-02 12:21:30|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730550100000|2024-11-02 12:21:40|43.95|43.65|43.94|43.64|43.95|43.65|43.93|43.63|4
1730550110000|2024-11-02 12:21:50|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730550120000|2024-11-02 12:22:00|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730550130000|2024-11-02 12:22:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730550170000|2024-11-02 12:22:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730550180000|2024-11-02 12:23:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730550190000|2024-11-02 12:23:10|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|5
1730550220000|2024-11-02 12:23:40|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|4
1730550230000|2024-11-02 12:23:50|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|5
1730550240000|2024-11-02 12:24:00|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730550250000|2024-11-02 12:24:10|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730550260000|2024-11-02 12:24:20|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|5
1730550270000|2024-11-02 12:24:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730550280000|2024-11-02 12:24:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730550290000|2024-11-02 12:24:50|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730550300000|2024-11-02 12:25:00|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|3
1730550310000|2024-11-02 12:25:10|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730550320000|2024-11-02 12:25:20|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730550330000|2024-11-02 12:25:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730550350000|2024-11-02 12:25:50|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730550360000|2024-11-02 12:26:00|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730550370000|2024-11-02 12:26:10|43.88|43.58|43.88|43.58|43.89|43.59|43.87|43.57|5
1730550390000|2024-11-02 12:26:30|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|12
1730550400000|2024-11-02 12:26:40|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|6
1730550410000|2024-11-02 12:26:50|43.87|43.57|43.87|43.57|43.88|43.58|43.87|43.57|3
1730550420000|2024-11-02 12:27:00|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|3
1730550430000|2024-11-02 12:27:10|43.85|43.55|43.85|43.55|43.86|43.56|43.85|43.55|3
1730550440000|2024-11-02 12:27:20|43.86|43.56|43.83|43.53|43.86|43.56|43.83|43.53|6
1730550480000|2024-11-02 12:28:00|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730550490000|2024-11-02 12:28:10|43.83|43.53|43.85|43.55|43.85|43.55|43.83|43.53|3
1730550540000|2024-11-02 12:29:00|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|6
1730550550000|2024-11-02 12:29:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730550570000|2024-11-02 12:29:30|43.82|43.52|43.78|43.48|43.82|43.52|43.78|43.48|7
1730550590000|2024-11-02 12:29:50|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|3
1730550600000|2024-11-02 12:30:00|43.8|43.5|43.84|43.54|43.84|43.54|43.79|43.49|10
1730550610000|2024-11-02 12:30:10|43.83|43.53|43.84|43.54|43.84|43.54|43.81|43.51|12
1730550620000|2024-11-02 12:30:20|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|6
1730550630000|2024-11-02 12:30:30|43.83|43.53|43.83|43.53|43.84|43.54|43.83|43.53|3
1730550640000|2024-11-02 12:30:40|43.84|43.54|43.83|43.53|43.84|43.54|43.82|43.52|8
1730550650000|2024-11-02 12:30:50|43.84|43.54|43.81|43.51|43.84|43.54|43.81|43.51|5
1730550670000|2024-11-02 12:31:10|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|5
1730550680000|2024-11-02 12:31:20|43.81|43.51|43.8|43.5|43.82|43.52|43.79|43.49|10
1730550690000|2024-11-02 12:31:30|43.79|43.49|43.81|43.51|43.81|43.51|43.79|43.49|3
1730550700000|2024-11-02 12:31:40|43.8|43.5|43.79|43.49|43.8|43.5|43.78|43.48|10
1730550710000|2024-11-02 12:31:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730550720000|2024-11-02 12:32:00|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730550730000|2024-11-02 12:32:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730550740000|2024-11-02 12:32:20|43.73|43.43|43.72|43.42|43.73|43.43|43.72|43.42|2
1730550750000|2024-11-02 12:32:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730550760000|2024-11-02 12:32:40|43.73|43.43|43.75|43.45|43.75|43.45|43.73|43.43|3
1730550770000|2024-11-02 12:32:50|43.74|43.44|43.7|43.4|43.74|43.44|43.7|43.4|7
1730550780000|2024-11-02 12:33:00|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|4
1730550790000|2024-11-02 12:33:10|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|8
1730550800000|2024-11-02 12:33:20|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730550810000|2024-11-02 12:33:30|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|4
1730550820000|2024-11-02 12:33:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730550830000|2024-11-02 12:33:50|43.67|43.37|43.69|43.39|43.71|43.41|43.67|43.37|7
1730550840000|2024-11-02 12:34:00|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|4
1730550850000|2024-11-02 12:34:10|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|5
1730550860000|2024-11-02 12:34:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730550870000|2024-11-02 12:34:30|43.67|43.37|43.66|43.36|43.67|43.37|43.65|43.35|4
1730550890000|2024-11-02 12:34:50|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730550900000|2024-11-02 12:35:00|43.67|43.37|43.65|43.35|43.67|43.37|43.65|43.35|3
1730550910000|2024-11-02 12:35:10|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730550920000|2024-11-02 12:35:20|43.64|43.34|43.64|43.34|43.65|43.35|43.63|43.33|5
1730550930000|2024-11-02 12:35:30|43.65|43.35|43.67|43.37|43.67|43.37|43.64|43.34|9
1730550940000|2024-11-02 12:35:40|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|6
1730550950000|2024-11-02 12:35:50|43.66|43.36|43.69|43.39|43.7|43.4|43.66|43.36|6
1730550960000|2024-11-02 12:36:00|43.7|43.4|43.72|43.42|43.73|43.43|43.7|43.4|9
1730550970000|2024-11-02 12:36:10|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|3
1730550980000|2024-11-02 12:36:20|43.72|43.42|43.73|43.43|43.73|43.43|43.71|43.41|13
1730550990000|2024-11-02 12:36:30|43.72|43.42|43.75|43.45|43.75|43.45|43.71|43.41|8
1730551000000|2024-11-02 12:36:40|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730551020000|2024-11-02 12:37:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551030000|2024-11-02 12:37:10|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730551040000|2024-11-02 12:37:20|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|4
1730551060000|2024-11-02 12:37:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730551070000|2024-11-02 12:37:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551080000|2024-11-02 12:38:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551090000|2024-11-02 12:38:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551100000|2024-11-02 12:38:20|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551110000|2024-11-02 12:38:30|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730551140000|2024-11-02 12:39:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730551160000|2024-11-02 12:39:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730551170000|2024-11-02 12:39:30|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730551180000|2024-11-02 12:39:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730551190000|2024-11-02 12:39:50|43.75|43.45|43.76|43.46|43.77|43.47|43.75|43.45|3
1730551200000|2024-11-02 12:40:00|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730551210000|2024-11-02 12:40:10|43.74|43.44|43.72|43.42|43.74|43.44|43.72|43.42|3
1730551220000|2024-11-02 12:40:20|43.71|43.41|43.72|43.42|43.72|43.42|43.7|43.4|8
1730551230000|2024-11-02 12:40:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|6
1730551240000|2024-11-02 12:40:40|43.71|43.41|43.71|43.41|43.72|43.42|43.7|43.4|9
1730551250000|2024-11-02 12:40:50|43.72|43.42|43.74|43.44|43.74|43.44|43.71|43.41|7
1730551260000|2024-11-02 12:41:00|43.73|43.43|43.71|43.41|43.74|43.44|43.71|43.41|7
1730551270000|2024-11-02 12:41:10|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|5
1730551280000|2024-11-02 12:41:20|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|3
1730551290000|2024-11-02 12:41:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730551300000|2024-11-02 12:41:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730551310000|2024-11-02 12:41:50|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730551320000|2024-11-02 12:42:00|43.68|43.38|43.66|43.36|43.68|43.38|43.65|43.35|7
1730551340000|2024-11-02 12:42:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730551370000|2024-11-02 12:42:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730551380000|2024-11-02 12:43:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730551390000|2024-11-02 12:43:10|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730551400000|2024-11-02 12:43:20|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730551410000|2024-11-02 12:43:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730551430000|2024-11-02 12:43:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730551440000|2024-11-02 12:44:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730551450000|2024-11-02 12:44:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730551470000|2024-11-02 12:44:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730551480000|2024-11-02 12:44:40|43.67|43.37|43.69|43.39|43.69|43.39|43.66|43.36|9
1730551490000|2024-11-02 12:44:50|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730551500000|2024-11-02 12:45:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|9
1730551510000|2024-11-02 12:45:10|43.69|43.39|43.7|43.4|43.71|43.41|43.69|43.39|4
1730551520000|2024-11-02 12:45:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730551530000|2024-11-02 12:45:30|43.7|43.4|43.68|43.38|43.71|43.41|43.68|43.38|5
1730551540000|2024-11-02 12:45:40|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|11
1730551550000|2024-11-02 12:45:50|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|6
1730551560000|2024-11-02 12:46:00|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|9
1730551570000|2024-11-02 12:46:10|43.68|43.38|43.7|43.4|43.7|43.4|43.68|43.38|7
1730551580000|2024-11-02 12:46:20|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|4
1730551590000|2024-11-02 12:46:30|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|8
1730551600000|2024-11-02 12:46:40|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730551610000|2024-11-02 12:46:50|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730551620000|2024-11-02 12:47:00|43.66|43.36|43.61|43.31|43.66|43.36|43.61|43.31|6
1730551630000|2024-11-02 12:47:10|43.62|43.32|43.59|43.29|43.62|43.32|43.56|43.26|10
1730551640000|2024-11-02 12:47:20|43.58|43.28|43.58|43.28|43.59|43.29|43.58|43.28|5
1730551650000|2024-11-02 12:47:30|43.59|43.29|43.6|43.3|43.62|43.32|43.58|43.28|8
1730551660000|2024-11-02 12:47:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|4
1730551670000|2024-11-02 12:47:50|43.61|43.31|43.58|43.28|43.61|43.31|43.58|43.28|8
1730551680000|2024-11-02 12:48:00|43.59|43.29|43.58|43.28|43.59|43.29|43.57|43.27|4
1730551690000|2024-11-02 12:48:10|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730551700000|2024-11-02 12:48:20|43.59|43.29|43.58|43.28|43.6|43.3|43.58|43.28|6
1730551710000|2024-11-02 12:48:30|43.57|43.27|43.57|43.27|43.57|43.27|43.56|43.26|3
1730551720000|2024-11-02 12:48:40|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730551740000|2024-11-02 12:49:00|43.55|43.25|43.55|43.25|43.57|43.27|43.55|43.25|11
1730551750000|2024-11-02 12:49:10|43.54|43.24|43.54|43.24|43.55|43.25|43.54|43.24|3
1730551760000|2024-11-02 12:49:20|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|4
1730551770000|2024-11-02 12:49:30|43.51|43.21|43.52|43.22|43.53|43.23|43.51|43.21|6
1730551780000|2024-11-02 12:49:40|43.53|43.23|43.52|43.22|43.55|43.25|43.52|43.22|12
1730551790000|2024-11-02 12:49:50|43.53|43.23|43.51|43.21|43.53|43.23|43.5|43.2|8
1730551800000|2024-11-02 12:50:00|43.52|43.22|43.49|43.19|43.52|43.22|43.48|43.18|10
1730551810000|2024-11-02 12:50:10|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|5
1730551820000|2024-11-02 12:50:20|43.49|43.19|43.56|43.26|43.56|43.26|43.49|43.19|10
1730551830000|2024-11-02 12:50:30|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|10
1730551840000|2024-11-02 12:50:40|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|13
1730551850000|2024-11-02 12:50:50|43.58|43.28|43.59|43.29|43.6|43.3|43.57|43.27|15
1730551860000|2024-11-02 12:51:00|43.6|43.3|43.6|43.3|43.6|43.3|43.58|43.28|25
1730551870000|2024-11-02 12:51:10|43.59|43.29|43.57|43.27|43.6|43.3|43.57|43.27|13
1730551880000|2024-11-02 12:51:20|43.58|43.28|43.57|43.27|43.58|43.28|43.56|43.26|8
1730551890000|2024-11-02 12:51:30|43.56|43.26|43.54|43.24|43.56|43.26|43.54|43.24|9
1730551900000|2024-11-02 12:51:40|43.55|43.25|43.57|43.27|43.57|43.27|43.55|43.25|3
1730551910000|2024-11-02 12:51:50|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730551920000|2024-11-02 12:52:00|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|6
1730551930000|2024-11-02 12:52:10|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|14
1730551940000|2024-11-02 12:52:20|43.58|43.28|43.58|43.28|43.58|43.28|43.57|43.27|7
1730551950000|2024-11-02 12:52:30|43.57|43.27|43.59|43.29|43.59|43.29|43.57|43.27|11
1730551960000|2024-11-02 12:52:40|43.58|43.28|43.54|43.24|43.58|43.28|43.54|43.24|9
1730551970000|2024-11-02 12:52:50|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730551980000|2024-11-02 12:53:00|43.55|43.25|43.55|43.25|43.56|43.26|43.54|43.24|9
1730551990000|2024-11-02 12:53:10|43.54|43.24|43.55|43.25|43.55|43.25|43.54|43.24|8
1730552000000|2024-11-02 12:53:20|43.54|43.24|43.55|43.25|43.55|43.25|43.54|43.24|4
1730552010000|2024-11-02 12:53:30|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|6
1730552020000|2024-11-02 12:53:40|43.55|43.25|43.55|43.25|43.56|43.26|43.54|43.24|6
1730552030000|2024-11-02 12:53:50|43.54|43.24|43.57|43.27|43.57|43.27|43.54|43.24|7
1730552040000|2024-11-02 12:54:00|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730552050000|2024-11-02 12:54:10|43.56|43.26|43.59|43.29|43.6|43.3|43.56|43.26|6
1730552060000|2024-11-02 12:54:20|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|11
1730552070000|2024-11-02 12:54:30|43.59|43.29|43.6|43.3|43.61|43.31|43.58|43.28|6
1730552080000|2024-11-02 12:54:40|43.59|43.29|43.61|43.31|43.61|43.31|43.59|43.29|6
1730552090000|2024-11-02 12:54:50|43.6|43.3|43.59|43.29|43.61|43.31|43.59|43.29|10
1730552100000|2024-11-02 12:55:00|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|9
1730552110000|2024-11-02 12:55:10|43.59|43.29|43.59|43.29|43.59|43.29|43.57|43.27|11
1730552120000|2024-11-02 12:55:20|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|11
1730552130000|2024-11-02 12:55:30|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|5
1730552140000|2024-11-02 12:55:40|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|3
1730552150000|2024-11-02 12:55:50|43.57|43.27|43.57|43.27|43.58|43.28|43.57|43.27|5
1730552160000|2024-11-02 12:56:00|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|8
1730552170000|2024-11-02 12:56:10|43.58|43.28|43.59|43.29|43.59|43.29|43.57|43.27|12
1730552180000|2024-11-02 12:56:20|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|5
1730552200000|2024-11-02 12:56:40|43.56|43.26|43.55|43.25|43.56|43.26|43.55|43.25|2
1730552220000|2024-11-02 12:57:00|43.56|43.26|43.53|43.23|43.56|43.26|43.53|43.23|4
1730552230000|2024-11-02 12:57:10|43.54|43.24|43.52|43.22|43.54|43.24|43.52|43.22|5
1730552240000|2024-11-02 12:57:20|43.53|43.23|43.52|43.22|43.53|43.23|43.5|43.2|22
1730552250000|2024-11-02 12:57:30|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730552260000|2024-11-02 12:57:40|43.5|43.2|43.5|43.2|43.51|43.21|43.49|43.19|5
1730552270000|2024-11-02 12:57:50|43.49|43.19|43.48|43.18|43.49|43.19|43.47|43.17|4
1730552280000|2024-11-02 12:58:00|43.47|43.17|43.46|43.16|43.48|43.18|43.46|43.16|7
1730552290000|2024-11-02 12:58:10|43.45|43.15|43.46|43.16|43.47|43.17|43.45|43.15|4
1730552300000|2024-11-02 12:58:20|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730552310000|2024-11-02 12:58:30|43.46|43.16|43.47|43.17|43.47|43.17|43.46|43.16|4
1730552320000|2024-11-02 12:58:40|43.46|43.16|43.47|43.17|43.48|43.18|43.45|43.15|14
1730552330000|2024-11-02 12:58:50|43.48|43.18|43.48|43.18|43.48|43.18|43.47|43.17|5
1730552340000|2024-11-02 12:59:00|43.47|43.17|43.5|43.2|43.5|43.2|43.47|43.17|9
1730552360000|2024-11-02 12:59:20|43.49|43.19|43.52|43.22|43.52|43.22|43.49|43.19|8
1730552370000|2024-11-02 12:59:30|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|6
1730552380000|2024-11-02 12:59:40|43.51|43.21|43.52|43.22|43.52|43.22|43.51|43.21|10
1730552390000|2024-11-02 12:59:50|43.53|43.23|43.51|43.21|43.54|43.24|43.51|43.21|9
1730552400000|2024-11-02 13:00:00|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|3
1730552410000|2024-11-02 13:00:10|43.53|43.23|43.54|43.24|43.54|43.24|43.53|43.23|2
1730552420000|2024-11-02 13:00:20|43.53|43.23|43.53|43.23|43.54|43.24|43.53|43.23|5
1730552430000|2024-11-02 13:00:30|43.52|43.22|43.48|43.18|43.52|43.22|43.48|43.18|9
1730552440000|2024-11-02 13:00:40|43.49|43.19|43.49|43.19|43.49|43.19|43.48|43.18|7
1730552450000|2024-11-02 13:00:50|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730552460000|2024-11-02 13:01:00|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730552470000|2024-11-02 13:01:10|43.52|43.22|43.51|43.21|43.54|43.24|43.5|43.2|12
1730552480000|2024-11-02 13:01:20|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|3
1730552490000|2024-11-02 13:01:30|43.54|43.24|43.54|43.24|43.55|43.25|43.53|43.23|8
1730552500000|2024-11-02 13:01:40|43.53|43.23|43.51|43.21|43.54|43.24|43.51|43.21|8
1730552510000|2024-11-02 13:01:50|43.52|43.22|43.5|43.2|43.52|43.22|43.5|43.2|7
1730552520000|2024-11-02 13:02:00|43.51|43.21|43.49|43.19|43.51|43.21|43.48|43.18|11
1730552530000|2024-11-02 13:02:10|43.48|43.18|43.49|43.19|43.5|43.2|43.48|43.18|10
1730552540000|2024-11-02 13:02:20|43.5|43.2|43.5|43.2|43.5|43.2|43.49|43.19|11
1730552550000|2024-11-02 13:02:30|43.49|43.19|43.5|43.2|43.51|43.21|43.49|43.19|8
1730552560000|2024-11-02 13:02:40|43.49|43.19|43.49|43.19|43.51|43.21|43.49|43.19|7
1730552570000|2024-11-02 13:02:50|43.5|43.2|43.5|43.2|43.5|43.2|43.49|43.19|5
1730552580000|2024-11-02 13:03:00|43.49|43.19|43.47|43.17|43.49|43.19|43.47|43.17|9
1730552590000|2024-11-02 13:03:10|43.46|43.16|43.47|43.17|43.49|43.19|43.46|43.16|14
1730552600000|2024-11-02 13:03:20|43.48|43.18|43.5|43.2|43.5|43.2|43.47|43.17|11
1730552610000|2024-11-02 13:03:30|43.49|43.19|43.51|43.21|43.51|43.21|43.49|43.19|9
1730552620000|2024-11-02 13:03:40|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|11
1730552630000|2024-11-02 13:03:50|43.53|43.23|43.56|43.26|43.56|43.26|43.53|43.23|7
1730552640000|2024-11-02 13:04:00|43.57|43.27|43.59|43.29|43.6|43.3|43.57|43.27|9
1730552650000|2024-11-02 13:04:10|43.58|43.28|43.59|43.29|43.6|43.3|43.58|43.28|12
1730552660000|2024-11-02 13:04:20|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|6
1730552670000|2024-11-02 13:04:30|43.6|43.3|43.57|43.27|43.6|43.3|43.55|43.25|16
1730552680000|2024-11-02 13:04:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730552690000|2024-11-02 13:04:50|43.56|43.26|43.57|43.27|43.58|43.28|43.56|43.26|6
1730552700000|2024-11-02 13:05:00|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|12
1730552710000|2024-11-02 13:05:10|43.58|43.28|43.57|43.27|43.58|43.28|43.56|43.26|6
1730552720000|2024-11-02 13:05:20|43.58|43.28|43.58|43.28|43.59|43.29|43.57|43.27|5
1730552730000|2024-11-02 13:05:30|43.59|43.29|43.58|43.28|43.59|43.29|43.58|43.28|4
1730552740000|2024-11-02 13:05:40|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|13
1730552750000|2024-11-02 13:05:50|43.58|43.28|43.59|43.29|43.59|43.29|43.57|43.27|10
1730552760000|2024-11-02 13:06:00|43.58|43.28|43.59|43.29|43.6|43.3|43.58|43.28|8
1730552770000|2024-11-02 13:06:10|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730552780000|2024-11-02 13:06:20|43.61|43.31|43.63|43.33|43.64|43.34|43.6|43.3|9
1730552790000|2024-11-02 13:06:30|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|15
1730552800000|2024-11-02 13:06:40|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|8
1730552810000|2024-11-02 13:06:50|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|10
1730552820000|2024-11-02 13:07:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|10
1730552830000|2024-11-02 13:07:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|8
1730552840000|2024-11-02 13:07:20|43.64|43.34|43.62|43.32|43.64|43.34|43.61|43.31|7
1730552850000|2024-11-02 13:07:30|43.61|43.31|43.64|43.34|43.64|43.34|43.61|43.31|14
1730552860000|2024-11-02 13:07:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730552870000|2024-11-02 13:07:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|5
1730552880000|2024-11-02 13:08:00|43.63|43.33|43.61|43.31|43.64|43.34|43.6|43.3|9
1730552890000|2024-11-02 13:08:10|43.6|43.3|43.6|43.3|43.61|43.31|43.6|43.3|5
1730552900000|2024-11-02 13:08:20|43.61|43.31|43.61|43.31|43.61|43.31|43.6|43.3|7
1730552910000|2024-11-02 13:08:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730552920000|2024-11-02 13:08:40|43.61|43.31|43.62|43.32|43.63|43.33|43.61|43.31|6
1730552930000|2024-11-02 13:08:50|43.63|43.33|43.61|43.31|43.64|43.34|43.61|43.31|9
1730552940000|2024-11-02 13:09:00|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|6
1730552950000|2024-11-02 13:09:10|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|4
1730552960000|2024-11-02 13:09:20|43.62|43.32|43.61|43.31|43.63|43.33|43.61|43.31|6
1730552980000|2024-11-02 13:09:40|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730552990000|2024-11-02 13:09:50|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730553000000|2024-11-02 13:10:00|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|5
1730553010000|2024-11-02 13:10:10|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|7
1730553020000|2024-11-02 13:10:20|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|9
1730553030000|2024-11-02 13:10:30|43.64|43.34|43.6|43.3|43.64|43.34|43.6|43.3|9
1730553040000|2024-11-02 13:10:40|43.61|43.31|43.63|43.33|43.63|43.33|43.6|43.3|9
1730553050000|2024-11-02 13:10:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553060000|2024-11-02 13:11:00|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730553070000|2024-11-02 13:11:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730553080000|2024-11-02 13:11:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|9
1730553090000|2024-11-02 13:11:30|43.65|43.35|43.66|43.36|43.66|43.36|43.64|43.34|6
1730553100000|2024-11-02 13:11:40|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|3
1730553110000|2024-11-02 13:11:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|8
1730553120000|2024-11-02 13:12:00|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|3
1730553130000|2024-11-02 13:12:10|43.65|43.35|43.64|43.34|43.66|43.36|43.64|43.34|12
1730553140000|2024-11-02 13:12:20|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730553150000|2024-11-02 13:12:30|43.65|43.35|43.65|43.35|43.66|43.36|43.64|43.34|9
1730553160000|2024-11-02 13:12:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|6
1730553170000|2024-11-02 13:12:50|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1730553180000|2024-11-02 13:13:00|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|3
1730553190000|2024-11-02 13:13:10|43.62|43.32|43.62|43.32|43.64|43.34|43.62|43.32|5
1730553200000|2024-11-02 13:13:20|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730553210000|2024-11-02 13:13:30|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|12
1730553220000|2024-11-02 13:13:40|43.64|43.34|43.6|43.3|43.64|43.34|43.59|43.29|11
1730553230000|2024-11-02 13:13:50|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|3
1730553240000|2024-11-02 13:14:00|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|8
1730553250000|2024-11-02 13:14:10|43.6|43.3|43.61|43.31|43.61|43.31|43.6|43.3|2
1730553270000|2024-11-02 13:14:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553280000|2024-11-02 13:14:40|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|6
1730553290000|2024-11-02 13:14:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553300000|2024-11-02 13:15:00|43.64|43.34|43.65|43.35|43.66|43.36|43.64|43.34|4
1730553310000|2024-11-02 13:15:10|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730553320000|2024-11-02 13:15:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730553330000|2024-11-02 13:15:30|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730553340000|2024-11-02 13:15:40|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|5
1730553360000|2024-11-02 13:16:00|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730553370000|2024-11-02 13:16:10|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730553390000|2024-11-02 13:16:30|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|5
1730553400000|2024-11-02 13:16:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730553420000|2024-11-02 13:17:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730553430000|2024-11-02 13:17:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730553440000|2024-11-02 13:17:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730553450000|2024-11-02 13:17:30|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730553460000|2024-11-02 13:17:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730553480000|2024-11-02 13:18:00|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|8
1730553490000|2024-11-02 13:18:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730553500000|2024-11-02 13:18:20|43.67|43.37|43.68|43.38|43.69|43.39|43.67|43.37|4
1730553510000|2024-11-02 13:18:30|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730553550000|2024-11-02 13:19:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730553560000|2024-11-02 13:19:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730553580000|2024-11-02 13:19:40|43.68|43.38|43.66|43.36|43.69|43.39|43.66|43.36|5
1730553590000|2024-11-02 13:19:50|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|7
1730553600000|2024-11-02 13:20:00|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553610000|2024-11-02 13:20:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730553620000|2024-11-02 13:20:20|43.67|43.37|43.67|43.37|43.68|43.38|43.66|43.36|7
1730553630000|2024-11-02 13:20:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730553640000|2024-11-02 13:20:40|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|3
1730553650000|2024-11-02 13:20:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730553670000|2024-11-02 13:21:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730553680000|2024-11-02 13:21:20|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730553720000|2024-11-02 13:22:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730553730000|2024-11-02 13:22:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730553740000|2024-11-02 13:22:20|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730553750000|2024-11-02 13:22:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730553760000|2024-11-02 13:22:40|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|9
1730553780000|2024-11-02 13:23:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730553790000|2024-11-02 13:23:10|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|3
1730553800000|2024-11-02 13:23:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|4
1730553810000|2024-11-02 13:23:30|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730553820000|2024-11-02 13:23:40|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730553830000|2024-11-02 13:23:50|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730553840000|2024-11-02 13:24:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730553850000|2024-11-02 13:24:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|7
1730553900000|2024-11-02 13:25:00|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553910000|2024-11-02 13:25:10|43.67|43.37|43.65|43.35|43.67|43.37|43.65|43.35|5
1730553920000|2024-11-02 13:25:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553930000|2024-11-02 13:25:30|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|6
1730553980000|2024-11-02 13:26:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|8
1730553990000|2024-11-02 13:26:30|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730554000000|2024-11-02 13:26:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730554040000|2024-11-02 13:27:20|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|3
1730554050000|2024-11-02 13:27:30|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|6
1730554070000|2024-11-02 13:27:50|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|3
1730554080000|2024-11-02 13:28:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730554090000|2024-11-02 13:28:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730554150000|2024-11-02 13:29:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|6
1730554160000|2024-11-02 13:29:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1730554170000|2024-11-02 13:29:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730554180000|2024-11-02 13:29:40|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|7
1730554190000|2024-11-02 13:29:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|8
1730554200000|2024-11-02 13:30:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730554210000|2024-11-02 13:30:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730554220000|2024-11-02 13:30:20|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730554230000|2024-11-02 13:30:30|43.62|43.32|43.6|43.3|43.62|43.32|43.6|43.3|5
1730554240000|2024-11-02 13:30:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|6
1730554250000|2024-11-02 13:30:50|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|9
1730554260000|2024-11-02 13:31:00|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730554270000|2024-11-02 13:31:10|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|7
1730554280000|2024-11-02 13:31:20|43.56|43.26|43.57|43.27|43.58|43.28|43.56|43.26|8
1730554290000|2024-11-02 13:31:30|43.56|43.26|43.57|43.27|43.57|43.27|43.55|43.25|6
1730554300000|2024-11-02 13:31:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|4
1730554310000|2024-11-02 13:31:50|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730554320000|2024-11-02 13:32:00|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|5
1730554330000|2024-11-02 13:32:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|4
1730554340000|2024-11-02 13:32:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|4
1730554360000|2024-11-02 13:32:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730554370000|2024-11-02 13:32:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730554380000|2024-11-02 13:33:00|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730554390000|2024-11-02 13:33:10|43.57|43.27|43.58|43.28|43.58|43.28|43.56|43.26|4
1730554400000|2024-11-02 13:33:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730554410000|2024-11-02 13:33:30|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730554420000|2024-11-02 13:33:40|43.55|43.25|43.53|43.23|43.55|43.25|43.53|43.23|9
1730554430000|2024-11-02 13:33:50|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|8
1730554440000|2024-11-02 13:34:00|43.54|43.24|43.53|43.23|43.55|43.25|43.53|43.23|9
1730554450000|2024-11-02 13:34:10|43.54|43.24|43.52|43.22|43.54|43.24|43.52|43.22|3
1730554460000|2024-11-02 13:34:20|43.53|43.23|43.52|43.22|43.53|43.23|43.52|43.22|2
1730554470000|2024-11-02 13:34:30|43.51|43.21|43.5|43.2|43.51|43.21|43.5|43.2|4
1730554480000|2024-11-02 13:34:40|43.49|43.19|43.49|43.19|43.5|43.2|43.48|43.18|5
1730554490000|2024-11-02 13:34:50|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730554500000|2024-11-02 13:35:00|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|3
1730554510000|2024-11-02 13:35:10|43.47|43.17|43.43|43.13|43.48|43.18|43.43|43.13|10
1730554520000|2024-11-02 13:35:20|43.42|43.12|43.39|43.09|43.44|43.14|43.39|43.09|19
1730554530000|2024-11-02 13:35:30|43.38|43.08|43.39|43.09|43.39|43.09|43.38|43.08|10
1730554540000|2024-11-02 13:35:40|43.38|43.08|43.4|43.1|43.4|43.1|43.38|43.08|9
1730554550000|2024-11-02 13:35:50|43.39|43.09|43.39|43.09|43.4|43.1|43.39|43.09|3
1730554560000|2024-11-02 13:36:00|43.4|43.1|43.36|43.06|43.41|43.11|43.36|43.06|11
1730554570000|2024-11-02 13:36:10|43.37|43.07|43.34|43.04|43.37|43.07|43.34|43.04|15
1730554580000|2024-11-02 13:36:20|43.35|43.05|43.35|43.05|43.35|43.05|43.34|43.04|5
1730554590000|2024-11-02 13:36:30|43.36|43.06|43.31|43.01|43.36|43.06|43.29|42.99|15
1730554600000|2024-11-02 13:36:40|43.3|43|43.31|43.01|43.31|43.01|43.3|43|2
1730554610000|2024-11-02 13:36:50|43.32|43.02|43.38|43.08|43.39|43.09|43.32|43.02|14
1730554620000|2024-11-02 13:37:00|43.39|43.09|43.32|43.02|43.39|43.09|43.3|43|13
1730554630000|2024-11-02 13:37:10|43.33|43.03|43.32|43.02|43.34|43.04|43.32|43.02|15
1730554640000|2024-11-02 13:37:20|43.31|43.01|43.31|43.01|43.31|43.01|43.31|43.01|1
1730554650000|2024-11-02 13:37:30|43.3|43|43.31|43.01|43.31|43.01|43.3|43|6
1730554670000|2024-11-02 13:37:50|43.3|43|43.28|42.98|43.3|43|43.28|42.98|5
1730554680000|2024-11-02 13:38:00|43.29|42.99|43.32|43.02|43.32|43.02|43.29|42.99|4
1730554690000|2024-11-02 13:38:10|43.33|43.03|43.36|43.06|43.38|43.08|43.33|43.03|16
1730554700000|2024-11-02 13:38:20|43.37|43.07|43.37|43.07|43.37|43.07|43.36|43.06|5
1730554710000|2024-11-02 13:38:30|43.36|43.06|43.36|43.06|43.37|43.07|43.36|43.06|7
1730554720000|2024-11-02 13:38:40|43.37|43.07|43.38|43.08|43.38|43.08|43.37|43.07|4
1730554730000|2024-11-02 13:38:50|43.37|43.07|43.39|43.09|43.39|43.09|43.37|43.07|3
1730554740000|2024-11-02 13:39:00|43.4|43.1|43.43|43.13|43.44|43.14|43.4|43.1|14
1730554750000|2024-11-02 13:39:10|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|12
1730554760000|2024-11-02 13:39:20|43.46|43.16|43.45|43.15|43.47|43.17|43.45|43.15|4
1730554770000|2024-11-02 13:39:30|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|6
1730554790000|2024-11-02 13:39:50|43.44|43.14|43.42|43.12|43.44|43.14|43.42|43.12|5
1730554800000|2024-11-02 13:40:00|43.41|43.11|43.4|43.1|43.42|43.12|43.4|43.1|6
1730554810000|2024-11-02 13:40:10|43.41|43.11|43.4|43.1|43.42|43.12|43.4|43.1|12
1730554820000|2024-11-02 13:40:20|43.39|43.09|43.4|43.1|43.4|43.1|43.38|43.08|4
1730554830000|2024-11-02 13:40:30|43.41|43.11|43.39|43.09|43.41|43.11|43.38|43.08|7
1730554840000|2024-11-02 13:40:40|43.4|43.1|43.4|43.1|43.4|43.1|43.39|43.09|9
1730554850000|2024-11-02 13:40:50|43.39|43.09|43.4|43.1|43.4|43.1|43.39|43.09|8
1730554860000|2024-11-02 13:41:00|43.39|43.09|43.39|43.09|43.4|43.1|43.39|43.09|3
1730554870000|2024-11-02 13:41:10|43.4|43.1|43.38|43.08|43.4|43.1|43.37|43.07|5
1730554880000|2024-11-02 13:41:20|43.37|43.07|43.36|43.06|43.38|43.08|43.36|43.06|6
1730554890000|2024-11-02 13:41:30|43.37|43.07|43.36|43.06|43.37|43.07|43.36|43.06|6
1730554900000|2024-11-02 13:41:40|43.37|43.07|43.37|43.07|43.37|43.07|43.37|43.07|1
1730554910000|2024-11-02 13:41:50|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|2
1730554920000|2024-11-02 13:42:00|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|2
1730554930000|2024-11-02 13:42:10|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|8
1730554940000|2024-11-02 13:42:20|43.36|43.06|43.34|43.04|43.36|43.06|43.33|43.03|5
1730554950000|2024-11-02 13:42:30|43.35|43.05|43.35|43.05|43.35|43.05|43.34|43.04|3
1730554970000|2024-11-02 13:42:50|43.36|43.06|43.36|43.06|43.37|43.07|43.35|43.05|5
1730554980000|2024-11-02 13:43:00|43.37|43.07|43.39|43.09|43.39|43.09|43.37|43.07|5
1730554990000|2024-11-02 13:43:10|43.4|43.1|43.41|43.11|43.41|43.11|43.39|43.09|6
1730555000000|2024-11-02 13:43:20|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|4
1730555010000|2024-11-02 13:43:30|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730555020000|2024-11-02 13:43:40|43.44|43.14|43.45|43.15|43.46|43.16|43.44|43.14|4
1730555030000|2024-11-02 13:43:50|43.44|43.14|43.45|43.15|43.46|43.16|43.43|43.13|7
1730555040000|2024-11-02 13:44:00|43.46|43.16|43.45|43.15|43.46|43.16|43.44|43.14|10
1730555050000|2024-11-02 13:44:10|43.46|43.16|43.46|43.16|43.46|43.16|43.45|43.15|9
1730555060000|2024-11-02 13:44:20|43.45|43.15|43.44|43.14|43.45|43.15|43.44|43.14|8
1730555070000|2024-11-02 13:44:30|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|5
1730555080000|2024-11-02 13:44:40|43.44|43.14|43.44|43.14|43.45|43.15|43.43|43.13|7
1730555090000|2024-11-02 13:44:50|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|3
1730555100000|2024-11-02 13:45:00|43.44|43.14|43.44|43.14|43.46|43.16|43.44|43.14|19
1730555110000|2024-11-02 13:45:10|43.45|43.15|43.41|43.11|43.45|43.15|43.41|43.11|7
1730555120000|2024-11-02 13:45:20|43.42|43.12|43.43|43.13|43.44|43.14|43.42|43.12|10
1730555130000|2024-11-02 13:45:30|43.42|43.12|43.43|43.13|43.44|43.14|43.42|43.12|12
1730555140000|2024-11-02 13:45:40|43.44|43.14|43.46|43.16|43.46|43.16|43.43|43.13|5
1730555150000|2024-11-02 13:45:50|43.45|43.15|43.43|43.13|43.46|43.16|43.43|43.13|6
1730555160000|2024-11-02 13:46:00|43.44|43.14|43.41|43.11|43.44|43.14|43.41|43.11|6
1730555170000|2024-11-02 13:46:10|43.42|43.12|43.42|43.12|43.42|43.12|43.4|43.1|7
1730555180000|2024-11-02 13:46:20|43.41|43.11|43.43|43.13|43.45|43.15|43.41|43.11|8
1730555190000|2024-11-02 13:46:30|43.44|43.14|43.46|43.16|43.46|43.16|43.43|43.13|9
1730555200000|2024-11-02 13:46:40|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730555210000|2024-11-02 13:46:50|43.48|43.18|43.46|43.16|43.48|43.18|43.46|43.16|5
1730555220000|2024-11-02 13:47:00|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|3
1730555230000|2024-11-02 13:47:10|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730555240000|2024-11-02 13:47:20|43.44|43.14|43.44|43.14|43.44|43.14|43.44|43.14|1
1730555250000|2024-11-02 13:47:30|43.45|43.15|43.46|43.16|43.46|43.16|43.45|43.15|2
1730555270000|2024-11-02 13:47:50|43.45|43.15|43.41|43.11|43.45|43.15|43.41|43.11|4
1730555280000|2024-11-02 13:48:00|43.4|43.1|43.4|43.1|43.4|43.1|43.4|43.1|1
1730555290000|2024-11-02 13:48:10|43.41|43.11|43.41|43.11|43.41|43.11|43.4|43.1|5
1730555300000|2024-11-02 13:48:20|43.42|43.12|43.41|43.11|43.42|43.12|43.41|43.11|2
1730555310000|2024-11-02 13:48:30|43.4|43.1|43.41|43.11|43.41|43.11|43.4|43.1|2
1730555320000|2024-11-02 13:48:40|43.4|43.1|43.38|43.08|43.4|43.1|43.38|43.08|5
1730555330000|2024-11-02 13:48:50|43.39|43.09|43.39|43.09|43.39|43.09|43.38|43.08|3
1730555340000|2024-11-02 13:49:00|43.4|43.1|43.4|43.1|43.4|43.1|43.39|43.09|3
1730555350000|2024-11-02 13:49:10|43.41|43.11|43.41|43.11|43.41|43.11|43.41|43.11|1
1730555360000|2024-11-02 13:49:20|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|3
1730555370000|2024-11-02 13:49:30|43.44|43.14|43.43|43.13|43.45|43.15|43.42|43.12|7
1730555380000|2024-11-02 13:49:40|43.42|43.12|43.42|43.12|43.43|43.13|43.41|43.11|5
1730555400000|2024-11-02 13:50:00|43.43|43.13|43.44|43.14|43.46|43.16|43.43|43.13|8
1730555410000|2024-11-02 13:50:10|43.43|43.13|43.43|43.13|43.43|43.13|43.41|43.11|7
1730555420000|2024-11-02 13:50:20|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730555430000|2024-11-02 13:50:30|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|5
1730555440000|2024-11-02 13:50:40|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|7
1730555450000|2024-11-02 13:50:50|43.44|43.14|43.42|43.12|43.45|43.15|43.42|43.12|7
1730555460000|2024-11-02 13:51:00|43.43|43.13|43.42|43.12|43.44|43.14|43.41|43.11|12
1730555470000|2024-11-02 13:51:10|43.43|43.13|43.45|43.15|43.45|43.15|43.42|43.12|7
1730555480000|2024-11-02 13:51:20|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|5
1730555490000|2024-11-02 13:51:30|43.45|43.15|43.46|43.16|43.47|43.17|43.45|43.15|8
1730555500000|2024-11-02 13:51:40|43.45|43.15|43.43|43.13|43.45|43.15|43.41|43.11|7
1730555510000|2024-11-02 13:51:50|43.42|43.12|43.4|43.1|43.42|43.12|43.4|43.1|3
1730555520000|2024-11-02 13:52:00|43.39|43.09|43.38|43.08|43.39|43.09|43.37|43.07|6
1730555530000|2024-11-02 13:52:10|43.37|43.07|43.32|43.02|43.37|43.07|43.32|43.02|22
1730555540000|2024-11-02 13:52:20|43.31|43.01|43.27|42.97|43.31|43.01|43.26|42.96|11
1730555550000|2024-11-02 13:52:30|43.28|42.98|43.25|42.95|43.28|42.98|43.24|42.94|6
1730555560000|2024-11-02 13:52:40|43.24|42.94|43.25|42.95|43.26|42.96|43.24|42.94|4
1730555570000|2024-11-02 13:52:50|43.24|42.94|43.26|42.96|43.26|42.96|43.24|42.94|7
1730555580000|2024-11-02 13:53:00|43.25|42.95|43.24|42.94|43.25|42.95|43.23|42.93|8
1730555590000|2024-11-02 13:53:10|43.25|42.95|43.26|42.96|43.26|42.96|43.25|42.95|8
1730555600000|2024-11-02 13:53:20|43.25|42.95|43.27|42.97|43.27|42.97|43.24|42.94|5
1730555610000|2024-11-02 13:53:30|43.28|42.98|43.26|42.96|43.28|42.98|43.26|42.96|5
1730555620000|2024-11-02 13:53:40|43.25|42.95|43.2|42.9|43.26|42.96|43.2|42.9|16
1730555630000|2024-11-02 13:53:50|43.19|42.89|43.18|42.88|43.2|42.9|43.18|42.88|8
1730555640000|2024-11-02 13:54:00|43.19|42.89|43.19|42.89|43.2|42.9|43.16|42.86|15
1730555650000|2024-11-02 13:54:10|43.18|42.88|43.18|42.88|43.19|42.89|43.17|42.87|13
1730555660000|2024-11-02 13:54:20|43.17|42.87|43.17|42.87|43.18|42.88|43.17|42.87|7
1730555670000|2024-11-02 13:54:30|43.18|42.88|43.17|42.87|43.18|42.88|43.16|42.86|12
1730555680000|2024-11-02 13:54:40|43.18|42.88|43.15|42.85|43.18|42.88|43.15|42.85|4
1730555690000|2024-11-02 13:54:50|43.14|42.84|43.13|42.83|43.16|42.86|43.11|42.81|15
1730555700000|2024-11-02 13:55:00|43.12|42.82|43.17|42.87|43.17|42.87|43.12|42.82|10
1730555710000|2024-11-02 13:55:10|43.16|42.86|43.16|42.86|43.16|42.86|43.15|42.85|9
1730555720000|2024-11-02 13:55:20|43.17|42.87|43.15|42.85|43.17|42.87|43.14|42.84|7
1730555730000|2024-11-02 13:55:30|43.16|42.86|43.14|42.84|43.17|42.87|43.14|42.84|5
1730555740000|2024-11-02 13:55:40|43.13|42.83|43.1|42.8|43.13|42.83|43.1|42.8|4
1730555750000|2024-11-02 13:55:50|43.09|42.79|43.1|42.8|43.11|42.81|43.09|42.79|4
1730555760000|2024-11-02 13:56:00|43.11|42.81|43.18|42.88|43.18|42.88|43.11|42.81|9
1730555770000|2024-11-02 13:56:10|43.17|42.87|43.17|42.87|43.18|42.88|43.17|42.87|3
1730555780000|2024-11-02 13:56:20|43.18|42.88|43.2|42.9|43.2|42.9|43.16|42.86|7
1730555790000|2024-11-02 13:56:30|43.19|42.89|43.17|42.87|43.2|42.9|43.17|42.87|7
1730555800000|2024-11-02 13:56:40|43.18|42.88|43.16|42.86|43.18|42.88|43.16|42.86|9
1730555810000|2024-11-02 13:56:50|43.17|42.87|43.16|42.86|43.18|42.88|43.16|42.86|8
1730555820000|2024-11-02 13:57:00|43.17|42.87|43.17|42.87|43.19|42.89|43.17|42.87|7
1730555830000|2024-11-02 13:57:10|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730555840000|2024-11-02 13:57:20|43.16|42.86|43.18|42.88|43.18|42.88|43.16|42.86|3
1730555850000|2024-11-02 13:57:30|43.17|42.87|43.17|42.87|43.17|42.87|43.16|42.86|7
1730555860000|2024-11-02 13:57:40|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730555870000|2024-11-02 13:57:50|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|8
1730555880000|2024-11-02 13:58:00|43.16|42.86|43.16|42.86|43.17|42.87|43.16|42.86|3
1730555890000|2024-11-02 13:58:10|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|6
1730555900000|2024-11-02 13:58:20|43.17|42.87|43.18|42.88|43.19|42.89|43.17|42.87|4
1730555910000|2024-11-02 13:58:30|43.17|42.87|43.16|42.86|43.17|42.87|43.15|42.85|4
1730555920000|2024-11-02 13:58:40|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730555930000|2024-11-02 13:58:50|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730555940000|2024-11-02 13:59:00|43.16|42.86|43.16|42.86|43.17|42.87|43.16|42.86|3
1730555950000|2024-11-02 13:59:10|43.15|42.85|43.11|42.81|43.16|42.86|43.11|42.81|6
1730555960000|2024-11-02 13:59:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730555970000|2024-11-02 13:59:30|43.12|42.82|43.11|42.81|43.12|42.82|43.1|42.8|4
1730555990000|2024-11-02 13:59:50|43.12|42.82|43.14|42.84|43.14|42.84|43.12|42.82|7
1730556000000|2024-11-02 14:00:00|43.12|42.82|43.11|42.81|43.13|42.83|43.11|42.81|6
1730556010000|2024-11-02 14:00:10|43.1|42.8|43.09|42.79|43.1|42.8|43.08|42.78|8
1730556020000|2024-11-02 14:00:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730556030000|2024-11-02 14:00:30|43.09|42.79|43.09|42.79|43.11|42.81|43.09|42.79|9
1730556040000|2024-11-02 14:00:40|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|7
1730556050000|2024-11-02 14:00:50|43.09|42.79|43.13|42.83|43.15|42.85|43.09|42.79|11
1730556060000|2024-11-02 14:01:00|43.14|42.84|43.15|42.85|43.17|42.87|43.14|42.84|6
1730556070000|2024-11-02 14:01:10|43.14|42.84|43.11|42.81|43.14|42.84|43.11|42.81|4
1730556080000|2024-11-02 14:01:20|43.1|42.8|43.08|42.78|43.11|42.81|43.08|42.78|5
1730556090000|2024-11-02 14:01:30|43.09|42.79|43.08|42.78|43.09|42.79|43.07|42.77|8
1730556100000|2024-11-02 14:01:40|43.09|42.79|43.09|42.79|43.09|42.79|43.06|42.76|7
1730556110000|2024-11-02 14:01:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730556120000|2024-11-02 14:02:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730556130000|2024-11-02 14:02:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730556140000|2024-11-02 14:02:20|43.07|42.77|43.04|42.74|43.07|42.77|43.04|42.74|6
1730556150000|2024-11-02 14:02:30|43.05|42.75|42.97|42.67|43.05|42.75|42.96|42.66|12
1730556160000|2024-11-02 14:02:40|42.98|42.68|43.03|42.73|43.03|42.73|42.97|42.67|13
1730556170000|2024-11-02 14:02:50|43.04|42.74|43.01|42.71|43.05|42.75|43.01|42.71|11
1730556180000|2024-11-02 14:03:00|43.02|42.72|43.01|42.71|43.04|42.74|43.01|42.71|12
1730556190000|2024-11-02 14:03:10|43.02|42.72|43.02|42.72|43.04|42.74|43.01|42.71|14
1730556200000|2024-11-02 14:03:20|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|5
1730556210000|2024-11-02 14:03:30|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|9
1730556220000|2024-11-02 14:03:40|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|13
1730556230000|2024-11-02 14:03:50|43.04|42.74|43.08|42.78|43.09|42.79|43.04|42.74|11
1730556240000|2024-11-02 14:04:00|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|5
1730556250000|2024-11-02 14:04:10|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730556260000|2024-11-02 14:04:20|43.11|42.81|43.11|42.81|43.14|42.84|43.11|42.81|8
1730556270000|2024-11-02 14:04:30|43.12|42.82|43.13|42.83|43.13|42.83|43.11|42.81|4
1730556280000|2024-11-02 14:04:40|43.12|42.82|43.11|42.81|43.13|42.83|43.1|42.8|6
1730556290000|2024-11-02 14:04:50|43.1|42.8|43.1|42.8|43.13|42.83|43.1|42.8|9
1730556300000|2024-11-02 14:05:00|43.11|42.81|43.09|42.79|43.13|42.83|43.09|42.79|9
1730556310000|2024-11-02 14:05:10|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|6
1730556320000|2024-11-02 14:05:20|43.08|42.78|43.09|42.79|43.1|42.8|43.08|42.78|6
1730556330000|2024-11-02 14:05:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730556340000|2024-11-02 14:05:40|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556350000|2024-11-02 14:05:50|43.07|42.77|43.03|42.73|43.07|42.77|43.02|42.72|8
1730556360000|2024-11-02 14:06:00|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|12
1730556370000|2024-11-02 14:06:10|43.02|42.72|43.04|42.74|43.05|42.75|43.01|42.71|13
1730556380000|2024-11-02 14:06:20|43.03|42.73|43.05|42.75|43.05|42.75|43.02|42.72|15
1730556390000|2024-11-02 14:06:30|43.04|42.74|43.07|42.77|43.09|42.79|43.04|42.74|14
1730556400000|2024-11-02 14:06:40|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|8
1730556410000|2024-11-02 14:06:50|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|11
1730556420000|2024-11-02 14:07:00|43.09|42.79|43.08|42.78|43.09|42.79|43.07|42.77|6
1730556430000|2024-11-02 14:07:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730556440000|2024-11-02 14:07:20|43.07|42.77|43.11|42.81|43.12|42.82|43.07|42.77|15
1730556450000|2024-11-02 14:07:30|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|10
1730556460000|2024-11-02 14:07:40|43.1|42.8|43.09|42.79|43.11|42.81|43.09|42.79|6
1730556470000|2024-11-02 14:07:50|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556480000|2024-11-02 14:08:00|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|7
1730556490000|2024-11-02 14:08:10|43.06|42.76|43.05|42.75|43.06|42.76|43.04|42.74|4
1730556500000|2024-11-02 14:08:20|43.04|42.74|43.06|42.76|43.06|42.76|43.04|42.74|5
1730556510000|2024-11-02 14:08:30|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|9
1730556520000|2024-11-02 14:08:40|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|9
1730556530000|2024-11-02 14:08:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730556540000|2024-11-02 14:09:00|43.03|42.73|43.02|42.72|43.03|42.73|43.01|42.71|6
1730556550000|2024-11-02 14:09:10|43.03|42.73|43.04|42.74|43.05|42.75|43.03|42.73|8
1730556560000|2024-11-02 14:09:20|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730556570000|2024-11-02 14:09:30|43.05|42.75|43.07|42.77|43.07|42.77|43.05|42.75|9
1730556580000|2024-11-02 14:09:40|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730556590000|2024-11-02 14:09:50|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556600000|2024-11-02 14:10:00|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|4
1730556610000|2024-11-02 14:10:10|43.05|42.75|43.03|42.73|43.06|42.76|43.03|42.73|5
1730556620000|2024-11-02 14:10:20|43.02|42.72|43.01|42.71|43.03|42.73|43.01|42.71|8
1730556630000|2024-11-02 14:10:30|43.02|42.72|43|42.7|43.02|42.72|43|42.7|13
1730556640000|2024-11-02 14:10:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|8
1730556650000|2024-11-02 14:10:50|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|11
1730556660000|2024-11-02 14:11:00|43.02|42.72|43.02|42.72|43.03|42.73|43|42.7|11
1730556670000|2024-11-02 14:11:10|43.03|42.73|42.98|42.68|43.04|42.74|42.98|42.68|12
1730556680000|2024-11-02 14:11:20|42.99|42.69|43.02|42.72|43.02|42.72|42.98|42.68|7
1730556690000|2024-11-02 14:11:30|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|14
1730556700000|2024-11-02 14:11:40|43.02|42.72|43.01|42.71|43.02|42.72|42.98|42.68|13
1730556710000|2024-11-02 14:11:50|43|42.7|42.97|42.67|43.02|42.72|42.97|42.67|11
1730556720000|2024-11-02 14:12:00|42.96|42.66|42.94|42.64|42.97|42.67|42.94|42.64|7
1730556730000|2024-11-02 14:12:10|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|7
1730556740000|2024-11-02 14:12:20|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730556750000|2024-11-02 14:12:30|42.94|42.64|42.94|42.64|42.95|42.65|42.93|42.63|7
1730556760000|2024-11-02 14:12:40|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|4
1730556770000|2024-11-02 14:12:50|42.93|42.63|42.93|42.63|42.93|42.63|42.91|42.61|5
1730556780000|2024-11-02 14:13:00|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|7
1730556790000|2024-11-02 14:13:10|42.95|42.65|42.96|42.66|42.96|42.66|42.94|42.64|6
1730556800000|2024-11-02 14:13:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730556810000|2024-11-02 14:13:30|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730556820000|2024-11-02 14:13:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730556830000|2024-11-02 14:13:50|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730556840000|2024-11-02 14:14:00|42.96|42.66|42.97|42.67|42.98|42.68|42.95|42.65|8
1730556850000|2024-11-02 14:14:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|5
1730556860000|2024-11-02 14:14:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730556870000|2024-11-02 14:14:30|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730556880000|2024-11-02 14:14:40|42.99|42.69|43.02|42.72|43.02|42.72|42.99|42.69|4
1730556890000|2024-11-02 14:14:50|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730556900000|2024-11-02 14:15:00|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|3
1730556910000|2024-11-02 14:15:10|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|6
1730556920000|2024-11-02 14:15:20|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730556930000|2024-11-02 14:15:30|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|7
1730556940000|2024-11-02 14:15:40|42.97|42.67|42.96|42.66|42.98|42.68|42.96|42.66|6
1730556950000|2024-11-02 14:15:50|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|3
1730556960000|2024-11-02 14:16:00|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|5
1730556970000|2024-11-02 14:16:10|42.95|42.65|42.99|42.69|43|42.7|42.95|42.65|7
1730556980000|2024-11-02 14:16:20|43|42.7|43.02|42.72|43.02|42.72|43|42.7|5
1730556990000|2024-11-02 14:16:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730557000000|2024-11-02 14:16:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557030000|2024-11-02 14:17:10|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|6
1730557040000|2024-11-02 14:17:20|43.02|42.72|43.04|42.74|43.04|42.74|43.01|42.71|9
1730557050000|2024-11-02 14:17:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|10
1730557060000|2024-11-02 14:17:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557070000|2024-11-02 14:17:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730557090000|2024-11-02 14:18:10|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|3
1730557100000|2024-11-02 14:18:20|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730557110000|2024-11-02 14:18:30|43.07|42.77|43.08|42.78|43.09|42.79|43.07|42.77|4
1730557120000|2024-11-02 14:18:40|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|4
1730557130000|2024-11-02 14:18:50|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730557140000|2024-11-02 14:19:00|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730557160000|2024-11-02 14:19:20|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730557170000|2024-11-02 14:19:30|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730557180000|2024-11-02 14:19:40|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730557190000|2024-11-02 14:19:50|43.06|42.76|43.04|42.74|43.06|42.76|43.03|42.73|7
1730557200000|2024-11-02 14:20:00|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|5
1730557210000|2024-11-02 14:20:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730557220000|2024-11-02 14:20:20|43.03|42.73|43.02|42.72|43.03|42.73|43.01|42.71|8
1730557230000|2024-11-02 14:20:30|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730557240000|2024-11-02 14:20:40|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730557260000|2024-11-02 14:21:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557270000|2024-11-02 14:21:10|43.04|42.74|43.06|42.76|43.07|42.77|43.04|42.74|9
1730557280000|2024-11-02 14:21:20|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730557290000|2024-11-02 14:21:30|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|5
1730557300000|2024-11-02 14:21:40|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|6
1730557310000|2024-11-02 14:21:50|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|4
1730557320000|2024-11-02 14:22:00|43.1|42.8|43.13|42.83|43.13|42.83|43.1|42.8|4
1730557330000|2024-11-02 14:22:10|43.12|42.82|43.14|42.84|43.15|42.85|43.12|42.82|9
1730557340000|2024-11-02 14:22:20|43.15|42.85|43.16|42.86|43.16|42.86|43.14|42.84|8
1730557350000|2024-11-02 14:22:30|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730557360000|2024-11-02 14:22:40|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|4
1730557370000|2024-11-02 14:22:50|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730557380000|2024-11-02 14:23:00|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|3
1730557390000|2024-11-02 14:23:10|43.19|42.89|43.19|42.89|43.19|42.89|43.18|42.88|7
1730557400000|2024-11-02 14:23:20|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|7
1730557410000|2024-11-02 14:23:30|43.19|42.89|43.2|42.9|43.2|42.9|43.18|42.88|4
1730557420000|2024-11-02 14:23:40|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|4
1730557430000|2024-11-02 14:23:50|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|8
1730557440000|2024-11-02 14:24:00|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|8
1730557450000|2024-11-02 14:24:10|43.19|42.89|43.2|42.9|43.2|42.9|43.19|42.89|4
1730557460000|2024-11-02 14:24:20|43.19|42.89|43.18|42.88|43.21|42.91|43.18|42.88|6
1730557470000|2024-11-02 14:24:30|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|6
1730557480000|2024-11-02 14:24:40|43.19|42.89|43.19|42.89|43.2|42.9|43.18|42.88|4
1730557500000|2024-11-02 14:25:00|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730557510000|2024-11-02 14:25:10|43.18|42.88|43.17|42.87|43.19|42.89|43.17|42.87|4
1730557520000|2024-11-02 14:25:20|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730557530000|2024-11-02 14:25:30|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|12
1730557540000|2024-11-02 14:25:40|43.2|42.9|43.2|42.9|43.2|42.9|43.19|42.89|5
1730557550000|2024-11-02 14:25:50|43.21|42.91|43.21|42.91|43.22|42.92|43.21|42.91|5
1730557570000|2024-11-02 14:26:10|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|5
1730557580000|2024-11-02 14:26:20|43.19|42.89|43.19|42.89|43.21|42.91|43.18|42.88|13
1730557600000|2024-11-02 14:26:40|43.2|42.9|43.19|42.89|43.2|42.9|43.19|42.89|6
1730557610000|2024-11-02 14:26:50|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|3
1730557620000|2024-11-02 14:27:00|43.21|42.91|43.22|42.92|43.22|42.92|43.21|42.91|4
1730557630000|2024-11-02 14:27:10|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730557640000|2024-11-02 14:27:20|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|3
1730557650000|2024-11-02 14:27:30|43.21|42.91|43.18|42.88|43.21|42.91|43.17|42.87|10
1730557660000|2024-11-02 14:27:40|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|6
1730557670000|2024-11-02 14:27:50|43.17|42.87|43.15|42.85|43.18|42.88|43.15|42.85|5
1730557680000|2024-11-02 14:28:00|43.16|42.86|43.15|42.85|43.17|42.87|43.15|42.85|6
1730557690000|2024-11-02 14:28:10|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|7
1730557700000|2024-11-02 14:28:20|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730557710000|2024-11-02 14:28:30|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|9
1730557720000|2024-11-02 14:28:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|12
1730557730000|2024-11-02 14:28:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730557740000|2024-11-02 14:29:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557750000|2024-11-02 14:29:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557760000|2024-11-02 14:29:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730557770000|2024-11-02 14:29:30|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730557780000|2024-11-02 14:29:40|43.15|42.85|43.15|42.85|43.16|42.86|43.14|42.84|7
1730557790000|2024-11-02 14:29:50|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|5
1730557800000|2024-11-02 14:30:00|43.13|42.83|43.14|42.84|43.14|42.84|43.12|42.82|8
1730557810000|2024-11-02 14:30:10|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730557820000|2024-11-02 14:30:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730557830000|2024-11-02 14:30:30|43.14|42.84|43.15|42.85|43.16|42.86|43.13|42.83|12
1730557840000|2024-11-02 14:30:40|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730557850000|2024-11-02 14:30:50|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730557860000|2024-11-02 14:31:00|43.15|42.85|43.14|42.84|43.15|42.85|43.13|42.83|6
1730557870000|2024-11-02 14:31:10|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730557880000|2024-11-02 14:31:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730557890000|2024-11-02 14:31:30|43.13|42.83|43.16|42.86|43.16|42.86|43.13|42.83|6
1730557900000|2024-11-02 14:31:40|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|8
1730557910000|2024-11-02 14:31:50|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|4
1730557920000|2024-11-02 14:32:00|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730557930000|2024-11-02 14:32:10|43.15|42.85|43.13|42.83|43.16|42.86|43.13|42.83|5
1730557940000|2024-11-02 14:32:20|43.14|42.84|43.13|42.83|43.15|42.85|43.13|42.83|8
1730557950000|2024-11-02 14:32:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557970000|2024-11-02 14:32:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730557980000|2024-11-02 14:33:00|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730557990000|2024-11-02 14:33:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730558000000|2024-11-02 14:33:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730558010000|2024-11-02 14:33:30|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730558020000|2024-11-02 14:33:40|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730558030000|2024-11-02 14:33:50|43.13|42.83|43.11|42.81|43.13|42.83|43.11|42.81|3
1730558040000|2024-11-02 14:34:00|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|7
1730558050000|2024-11-02 14:34:10|43.11|42.81|43.12|42.82|43.13|42.83|43.11|42.81|8
1730558060000|2024-11-02 14:34:20|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730558070000|2024-11-02 14:34:30|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730558080000|2024-11-02 14:34:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730558090000|2024-11-02 14:34:50|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730558100000|2024-11-02 14:35:00|43.13|42.83|43.1|42.8|43.13|42.83|43.1|42.8|12
1730558110000|2024-11-02 14:35:10|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|3
1730558120000|2024-11-02 14:35:20|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|5
1730558130000|2024-11-02 14:35:30|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730558140000|2024-11-02 14:35:40|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730558150000|2024-11-02 14:35:50|43|42.7|42.96|42.66|43|42.7|42.95|42.65|10
1730558160000|2024-11-02 14:36:00|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|10
1730558170000|2024-11-02 14:36:10|42.95|42.65|42.97|42.67|42.98|42.68|42.95|42.65|7
1730558180000|2024-11-02 14:36:20|42.98|42.68|43.02|42.72|43.02|42.72|42.97|42.67|8
1730558190000|2024-11-02 14:36:30|43.03|42.73|42.98|42.68|43.03|42.73|42.98|42.68|8
1730558200000|2024-11-02 14:36:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730558210000|2024-11-02 14:36:50|42.99|42.69|42.98|42.68|42.99|42.69|42.97|42.67|8
1730558220000|2024-11-02 14:37:00|42.99|42.69|42.99|42.69|42.99|42.69|42.97|42.67|13
1730558230000|2024-11-02 14:37:10|43|42.7|42.99|42.69|43.01|42.71|42.99|42.69|4
1730558240000|2024-11-02 14:37:20|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730558250000|2024-11-02 14:37:30|42.99|42.69|42.99|42.69|43|42.7|42.98|42.68|5
1730558260000|2024-11-02 14:37:40|43|42.7|43|42.7|43.01|42.71|42.99|42.69|9
1730558270000|2024-11-02 14:37:50|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|3
1730558280000|2024-11-02 14:38:00|42.98|42.68|42.94|42.64|42.98|42.68|42.94|42.64|9
1730558290000|2024-11-02 14:38:10|42.95|42.65|42.96|42.66|42.96|42.66|42.94|42.64|8
1730558320000|2024-11-02 14:38:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730558330000|2024-11-02 14:38:50|42.98|42.68|43|42.7|43|42.7|42.98|42.68|3
1730558340000|2024-11-02 14:39:00|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|5
1730558350000|2024-11-02 14:39:10|43|42.7|42.97|42.67|43|42.7|42.97|42.67|4
1730558360000|2024-11-02 14:39:20|42.98|42.68|42.98|42.68|43|42.7|42.98|42.68|9
1730558370000|2024-11-02 14:39:30|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730558380000|2024-11-02 14:39:40|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730558390000|2024-11-02 14:39:50|42.99|42.69|43|42.7|43|42.7|42.99|42.69|8
1730558400000|2024-11-02 14:40:00|42.99|42.69|42.97|42.67|43|42.7|42.97|42.67|5
1730558410000|2024-11-02 14:40:10|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730558420000|2024-11-02 14:40:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|8
1730558430000|2024-11-02 14:40:30|42.96|42.66|42.94|42.64|42.96|42.66|42.94|42.64|3
1730558440000|2024-11-02 14:40:40|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730558460000|2024-11-02 14:41:00|42.93|42.63|42.87|42.57|42.93|42.63|42.86|42.56|7
1730558470000|2024-11-02 14:41:10|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|8
1730558480000|2024-11-02 14:41:20|42.88|42.58|42.93|42.63|42.95|42.65|42.87|42.57|14
1730558490000|2024-11-02 14:41:30|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730558500000|2024-11-02 14:41:40|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|4
1730558510000|2024-11-02 14:41:50|42.91|42.61|42.89|42.59|42.91|42.61|42.88|42.58|7
1730558520000|2024-11-02 14:42:00|42.9|42.6|42.91|42.61|42.92|42.62|42.9|42.6|4
1730558530000|2024-11-02 14:42:10|42.92|42.62|42.92|42.62|42.94|42.64|42.92|42.62|7
1730558540000|2024-11-02 14:42:20|42.93|42.63|42.95|42.65|42.95|42.65|42.92|42.62|7
1730558550000|2024-11-02 14:42:30|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730558560000|2024-11-02 14:42:40|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|2
1730558570000|2024-11-02 14:42:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730558580000|2024-11-02 14:43:00|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|2
1730558590000|2024-11-02 14:43:10|42.95|42.65|42.94|42.64|42.95|42.65|42.93|42.63|4
1730558600000|2024-11-02 14:43:20|42.87|42.57|42.81|42.51|42.87|42.57|42.8|42.5|7
1730558620000|2024-11-02 14:43:40|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730558630000|2024-11-02 14:43:50|42.77|42.47|42.76|42.46|42.78|42.48|42.75|42.45|11
1730558640000|2024-11-02 14:44:00|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730558650000|2024-11-02 14:44:10|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|5
1730558660000|2024-11-02 14:44:20|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730558670000|2024-11-02 14:44:30|42.77|42.47|42.77|42.47|42.78|42.48|42.76|42.46|7
1730558680000|2024-11-02 14:44:40|42.78|42.48|42.83|42.53|42.83|42.53|42.78|42.48|7
1730558690000|2024-11-02 14:44:50|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|8
1730558700000|2024-11-02 14:45:00|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|9
1730558710000|2024-11-02 14:45:10|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|6
1730558720000|2024-11-02 14:45:20|42.81|42.51|42.82|42.52|42.83|42.53|42.81|42.51|6
1730558730000|2024-11-02 14:45:30|42.83|42.53|42.82|42.52|42.84|42.54|42.82|42.52|6
1730558740000|2024-11-02 14:45:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730558760000|2024-11-02 14:46:00|42.84|42.54|42.83|42.53|42.84|42.54|42.81|42.51|12
1730558770000|2024-11-02 14:46:10|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730558780000|2024-11-02 14:46:20|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|9
1730558790000|2024-11-02 14:46:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|4
1730558800000|2024-11-02 14:46:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730558810000|2024-11-02 14:46:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730558820000|2024-11-02 14:47:00|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|6
1730558830000|2024-11-02 14:47:10|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730558840000|2024-11-02 14:47:20|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|3
1730558850000|2024-11-02 14:47:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730558860000|2024-11-02 14:47:40|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|5
1730558870000|2024-11-02 14:47:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730558880000|2024-11-02 14:48:00|42.78|42.48|42.79|42.49|42.79|42.49|42.77|42.47|4
1730558890000|2024-11-02 14:48:10|42.78|42.48|42.81|42.51|42.81|42.51|42.77|42.47|5
1730558900000|2024-11-02 14:48:20|42.82|42.52|42.85|42.55|42.85|42.55|42.82|42.52|8
1730558910000|2024-11-02 14:48:30|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|5
1730558920000|2024-11-02 14:48:40|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730558930000|2024-11-02 14:48:50|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730558940000|2024-11-02 14:49:00|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730558960000|2024-11-02 14:49:20|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730558970000|2024-11-02 14:49:30|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730558980000|2024-11-02 14:49:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730558990000|2024-11-02 14:49:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730559000000|2024-11-02 14:50:00|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730559010000|2024-11-02 14:50:10|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|3
1730559020000|2024-11-02 14:50:20|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|4
1730559030000|2024-11-02 14:50:30|42.85|42.55|42.84|42.54|42.85|42.55|42.82|42.52|10
1730559040000|2024-11-02 14:50:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730559050000|2024-11-02 14:50:50|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730559060000|2024-11-02 14:51:00|42.84|42.54|42.86|42.56|42.86|42.56|42.83|42.53|5
1730559070000|2024-11-02 14:51:10|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559090000|2024-11-02 14:51:30|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730559100000|2024-11-02 14:51:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730559110000|2024-11-02 14:51:50|42.88|42.58|42.89|42.59|42.9|42.6|42.88|42.58|4
1730559120000|2024-11-02 14:52:00|42.88|42.58|42.87|42.57|42.89|42.59|42.86|42.56|8
1730559130000|2024-11-02 14:52:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730559140000|2024-11-02 14:52:20|42.88|42.58|42.88|42.58|42.9|42.6|42.88|42.58|5
1730559160000|2024-11-02 14:52:40|42.89|42.59|42.88|42.58|42.89|42.59|42.87|42.57|4
1730559170000|2024-11-02 14:52:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730559190000|2024-11-02 14:53:10|42.88|42.58|42.87|42.57|42.89|42.59|42.87|42.57|10
1730559200000|2024-11-02 14:53:20|42.88|42.58|42.85|42.55|42.88|42.58|42.85|42.55|6
1730559210000|2024-11-02 14:53:30|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|5
1730559220000|2024-11-02 14:53:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730559230000|2024-11-02 14:53:50|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|7
1730559240000|2024-11-02 14:54:00|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559250000|2024-11-02 14:54:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730559260000|2024-11-02 14:54:20|42.86|42.56|42.88|42.58|42.88|42.58|42.85|42.55|5
1730559270000|2024-11-02 14:54:30|42.87|42.57|42.88|42.58|42.89|42.59|42.87|42.57|6
1730559280000|2024-11-02 14:54:40|42.89|42.59|42.92|42.62|42.92|42.62|42.89|42.59|4
1730559290000|2024-11-02 14:54:50|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|6
1730559300000|2024-11-02 14:55:00|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|4
1730559310000|2024-11-02 14:55:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730559320000|2024-11-02 14:55:20|42.9|42.6|42.93|42.63|42.93|42.63|42.9|42.6|10
1730559340000|2024-11-02 14:55:40|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730559360000|2024-11-02 14:56:00|42.95|42.65|42.98|42.68|42.98|42.68|42.95|42.65|4
1730559370000|2024-11-02 14:56:10|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|5
1730559380000|2024-11-02 14:56:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730559390000|2024-11-02 14:56:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730559400000|2024-11-02 14:56:40|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|9
1730559410000|2024-11-02 14:56:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730559430000|2024-11-02 14:57:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|5
1730559440000|2024-11-02 14:57:20|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|5
1730559460000|2024-11-02 14:57:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730559470000|2024-11-02 14:57:50|43.01|42.71|43|42.7|43.02|42.72|43|42.7|6
1730559480000|2024-11-02 14:58:00|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730559490000|2024-11-02 14:58:10|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|7
1730559500000|2024-11-02 14:58:20|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730559510000|2024-11-02 14:58:30|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730559520000|2024-11-02 14:58:40|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730559530000|2024-11-02 14:58:50|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|4
1730559540000|2024-11-02 14:59:00|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|7
1730559560000|2024-11-02 14:59:20|43.01|42.71|43.02|42.72|43.02|42.72|43|42.7|4
1730559590000|2024-11-02 14:59:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730559600000|2024-11-02 15:00:00|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730559620000|2024-11-02 15:00:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730559630000|2024-11-02 15:00:30|43.03|42.73|43.05|42.75|43.05|42.75|43.02|42.72|7
1730559640000|2024-11-02 15:00:40|43.04|42.74|42.96|42.66|43.04|42.74|42.95|42.65|11
1730559650000|2024-11-02 15:00:50|42.97|42.67|42.97|42.67|42.98|42.68|42.96|42.66|7
1730559660000|2024-11-02 15:01:00|42.98|42.68|42.99|42.69|43|42.7|42.98|42.68|6
1730559670000|2024-11-02 15:01:10|43|42.7|42.98|42.68|43.01|42.71|42.98|42.68|5
1730559680000|2024-11-02 15:01:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730559690000|2024-11-02 15:01:30|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730559700000|2024-11-02 15:01:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730559710000|2024-11-02 15:01:50|42.95|42.65|42.96|42.66|42.97|42.67|42.95|42.65|6
1730559720000|2024-11-02 15:02:00|42.97|42.67|42.98|42.68|42.98|42.68|42.96|42.66|8
1730559730000|2024-11-02 15:02:10|42.99|42.69|42.97|42.67|43.01|42.71|42.97|42.67|8
1730559740000|2024-11-02 15:02:20|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730559750000|2024-11-02 15:02:30|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730559760000|2024-11-02 15:02:40|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730559780000|2024-11-02 15:03:00|42.95|42.65|42.95|42.65|42.96|42.66|42.94|42.64|5
1730559790000|2024-11-02 15:03:10|42.94|42.64|42.91|42.61|42.95|42.65|42.91|42.61|8
1730559800000|2024-11-02 15:03:20|42.9|42.6|42.87|42.57|42.91|42.61|42.87|42.57|10
1730559810000|2024-11-02 15:03:30|42.88|42.58|42.87|42.57|42.88|42.58|42.86|42.56|4
1730559820000|2024-11-02 15:03:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730559830000|2024-11-02 15:03:50|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|3
1730559840000|2024-11-02 15:04:00|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559850000|2024-11-02 15:04:10|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|8
1730559860000|2024-11-02 15:04:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|9
1730559870000|2024-11-02 15:04:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730559880000|2024-11-02 15:04:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730559890000|2024-11-02 15:04:50|42.85|42.55|42.83|42.53|42.86|42.56|42.83|42.53|5
1730559900000|2024-11-02 15:05:00|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730559910000|2024-11-02 15:05:10|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730559920000|2024-11-02 15:05:20|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730559930000|2024-11-02 15:05:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730559950000|2024-11-02 15:05:50|42.86|42.56|42.86|42.56|42.88|42.58|42.86|42.56|7
1730559960000|2024-11-02 15:06:00|42.87|42.57|42.9|42.6|42.9|42.6|42.87|42.57|4
1730559970000|2024-11-02 15:06:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730559980000|2024-11-02 15:06:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730559990000|2024-11-02 15:06:30|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|2
1730560000000|2024-11-02 15:06:40|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730560010000|2024-11-02 15:06:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730560020000|2024-11-02 15:07:00|42.88|42.58|42.87|42.57|42.88|42.58|42.86|42.56|4
1730560030000|2024-11-02 15:07:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730560040000|2024-11-02 15:07:20|42.88|42.58|42.88|42.58|42.9|42.6|42.87|42.57|11
1730560050000|2024-11-02 15:07:30|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730560060000|2024-11-02 15:07:40|42.87|42.57|42.87|42.57|42.87|42.57|42.85|42.55|9
1730560070000|2024-11-02 15:07:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730560080000|2024-11-02 15:08:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730560090000|2024-11-02 15:08:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|3
1730560100000|2024-11-02 15:08:20|42.86|42.56|42.83|42.53|42.86|42.56|42.83|42.53|4
1730560110000|2024-11-02 15:08:30|42.84|42.54|42.85|42.55|42.86|42.56|42.83|42.53|10
1730560120000|2024-11-02 15:08:40|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|9
1730560130000|2024-11-02 15:08:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730560140000|2024-11-02 15:09:00|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|5
1730560150000|2024-11-02 15:09:10|42.85|42.55|42.86|42.56|42.86|42.56|42.84|42.54|6
1730560200000|2024-11-02 15:10:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730560210000|2024-11-02 15:10:10|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|3
1730560220000|2024-11-02 15:10:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730560230000|2024-11-02 15:10:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730560240000|2024-11-02 15:10:40|42.8|42.5|42.78|42.48|42.8|42.5|42.78|42.48|3
1730560250000|2024-11-02 15:10:50|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|6
1730560260000|2024-11-02 15:11:00|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|3
1730560270000|2024-11-02 15:11:10|42.8|42.5|42.82|42.52|42.83|42.53|42.8|42.5|9
1730560280000|2024-11-02 15:11:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730560290000|2024-11-02 15:11:30|42.81|42.51|42.78|42.48|42.81|42.51|42.78|42.48|4
1730560300000|2024-11-02 15:11:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730560320000|2024-11-02 15:12:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730560330000|2024-11-02 15:12:10|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|5
1730560340000|2024-11-02 15:12:20|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730560350000|2024-11-02 15:12:30|42.79|42.49|42.86|42.56|42.86|42.56|42.79|42.49|10
1730560360000|2024-11-02 15:12:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730560370000|2024-11-02 15:12:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730560380000|2024-11-02 15:13:00|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730560390000|2024-11-02 15:13:10|42.84|42.54|42.85|42.55|42.86|42.56|42.84|42.54|8
1730560400000|2024-11-02 15:13:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730560410000|2024-11-02 15:13:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730560420000|2024-11-02 15:13:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730560430000|2024-11-02 15:13:50|42.84|42.54|42.85|42.55|42.86|42.56|42.84|42.54|8
1730560440000|2024-11-02 15:14:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730560460000|2024-11-02 15:14:20|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730560470000|2024-11-02 15:14:30|42.88|42.58|42.9|42.6|42.9|42.6|42.88|42.58|5
1730560480000|2024-11-02 15:14:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730560490000|2024-11-02 15:14:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730560500000|2024-11-02 15:15:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730560510000|2024-11-02 15:15:10|42.91|42.61|42.92|42.62|42.93|42.63|42.9|42.6|6
1730560520000|2024-11-02 15:15:20|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730560530000|2024-11-02 15:15:30|42.94|42.64|42.92|42.62|42.94|42.64|42.92|42.62|3
1730560540000|2024-11-02 15:15:40|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730560550000|2024-11-02 15:15:50|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|3
1730560560000|2024-11-02 15:16:00|42.89|42.59|42.88|42.58|42.9|42.6|42.87|42.57|8
1730560570000|2024-11-02 15:16:10|42.89|42.59|42.88|42.58|42.9|42.6|42.88|42.58|4
1730560580000|2024-11-02 15:16:20|42.89|42.59|42.91|42.61|42.92|42.62|42.89|42.59|7
1730560590000|2024-11-02 15:16:30|42.92|42.62|42.93|42.63|42.93|42.63|42.91|42.61|4
1730560600000|2024-11-02 15:16:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|3
1730560610000|2024-11-02 15:16:50|42.95|42.65|42.94|42.64|42.95|42.65|42.93|42.63|8
1730560620000|2024-11-02 15:17:00|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730560630000|2024-11-02 15:17:10|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730560640000|2024-11-02 15:17:20|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730560650000|2024-11-02 15:17:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730560660000|2024-11-02 15:17:40|42.9|42.6|42.88|42.58|42.9|42.6|42.88|42.58|3
1730560680000|2024-11-02 15:18:00|42.87|42.57|42.9|42.6|42.9|42.6|42.87|42.57|4
1730560690000|2024-11-02 15:18:10|42.89|42.59|42.91|42.61|42.91|42.61|42.89|42.59|7
1730560700000|2024-11-02 15:18:20|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730560710000|2024-11-02 15:18:30|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730560720000|2024-11-02 15:18:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|4
1730560740000|2024-11-02 15:19:00|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730560750000|2024-11-02 15:19:10|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|12
1730560760000|2024-11-02 15:19:20|42.92|42.62|42.92|42.62|42.92|42.62|42.91|42.61|3
1730560770000|2024-11-02 15:19:30|42.93|42.63|42.92|42.62|42.93|42.63|42.91|42.61|8
1730560780000|2024-11-02 15:19:40|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730560800000|2024-11-02 15:20:00|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730560820000|2024-11-02 15:20:20|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|6
1730560830000|2024-11-02 15:20:30|42.92|42.62|42.91|42.61|42.93|42.63|42.91|42.61|6
1730560840000|2024-11-02 15:20:40|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730560850000|2024-11-02 15:20:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730560860000|2024-11-02 15:21:00|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|8
1730560870000|2024-11-02 15:21:10|42.93|42.63|42.94|42.64|42.94|42.64|42.92|42.62|6
1730560880000|2024-11-02 15:21:20|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730560890000|2024-11-02 15:21:30|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730560900000|2024-11-02 15:21:40|42.97|42.67|43.01|42.71|43.01|42.71|42.97|42.67|5
1730560910000|2024-11-02 15:21:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730560920000|2024-11-02 15:22:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730560930000|2024-11-02 15:22:10|42.99|42.69|43|42.7|43|42.7|42.99|42.69|6
1730560940000|2024-11-02 15:22:20|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|5
1730560950000|2024-11-02 15:22:30|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730560960000|2024-11-02 15:22:40|43.02|42.72|43.04|42.74|43.05|42.75|43.01|42.71|7
1730560970000|2024-11-02 15:22:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|4
1730560980000|2024-11-02 15:23:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|5
1730560990000|2024-11-02 15:23:10|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|10
1730561000000|2024-11-02 15:23:20|43.06|42.76|43.05|42.75|43.06|42.76|43.04|42.74|4
1730561010000|2024-11-02 15:23:30|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|6
1730561020000|2024-11-02 15:23:40|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730561040000|2024-11-02 15:24:00|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730561050000|2024-11-02 15:24:10|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730561060000|2024-11-02 15:24:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561070000|2024-11-02 15:24:30|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730561080000|2024-11-02 15:24:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730561100000|2024-11-02 15:25:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730561110000|2024-11-02 15:25:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730561120000|2024-11-02 15:25:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561130000|2024-11-02 15:25:30|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|7
1730561140000|2024-11-02 15:25:40|43.06|42.76|43.06|42.76|43.06|42.76|43.04|42.74|7
1730561150000|2024-11-02 15:25:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730561160000|2024-11-02 15:26:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730561190000|2024-11-02 15:26:30|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730561250000|2024-11-02 15:27:30|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730561260000|2024-11-02 15:27:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730561270000|2024-11-02 15:27:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730561280000|2024-11-02 15:28:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730561290000|2024-11-02 15:28:10|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561300000|2024-11-02 15:28:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561310000|2024-11-02 15:28:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730561320000|2024-11-02 15:28:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730561330000|2024-11-02 15:28:50|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|5
1730561340000|2024-11-02 15:29:00|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561370000|2024-11-02 15:29:30|43.07|42.77|43.1|42.8|43.1|42.8|43.07|42.77|3
1730561380000|2024-11-02 15:29:40|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730561390000|2024-11-02 15:29:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730561400000|2024-11-02 15:30:00|43.08|42.78|43.11|42.81|43.11|42.81|43.08|42.78|7
1730561410000|2024-11-02 15:30:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730561420000|2024-11-02 15:30:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561430000|2024-11-02 15:30:30|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|4
1730561440000|2024-11-02 15:30:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730561450000|2024-11-02 15:30:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730561460000|2024-11-02 15:31:00|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|3
1730561470000|2024-11-02 15:31:10|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561480000|2024-11-02 15:31:20|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561490000|2024-11-02 15:31:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730561500000|2024-11-02 15:31:40|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730561510000|2024-11-02 15:31:50|43.16|42.86|43.17|42.87|43.17|42.87|43.15|42.85|4
1730561520000|2024-11-02 15:32:00|43.16|42.86|43.16|42.86|43.16|42.86|43.16|42.86|1
1730561530000|2024-11-02 15:32:10|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|2
1730561540000|2024-11-02 15:32:20|43.17|42.87|43.16|42.86|43.17|42.87|43.15|42.85|4
1730561550000|2024-11-02 15:32:30|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730561560000|2024-11-02 15:32:40|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|4
1730561570000|2024-11-02 15:32:50|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730561590000|2024-11-02 15:33:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730561640000|2024-11-02 15:34:00|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730561650000|2024-11-02 15:34:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730561660000|2024-11-02 15:34:20|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|5
1730561670000|2024-11-02 15:34:30|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730561680000|2024-11-02 15:34:40|43.15|42.85|43.15|42.85|43.15|42.85|43.14|42.84|3
1730561690000|2024-11-02 15:34:50|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|6
1730561700000|2024-11-02 15:35:00|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730561710000|2024-11-02 15:35:10|43.13|42.83|43.09|42.79|43.13|42.83|43.09|42.79|9
1730561720000|2024-11-02 15:35:20|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|3
1730561730000|2024-11-02 15:35:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561740000|2024-11-02 15:35:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561750000|2024-11-02 15:35:50|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730561760000|2024-11-02 15:36:00|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730561780000|2024-11-02 15:36:20|43.13|42.83|43.13|42.83|43.14|42.84|43.12|42.82|9
1730561790000|2024-11-02 15:36:30|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561800000|2024-11-02 15:36:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730561810000|2024-11-02 15:36:50|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730561820000|2024-11-02 15:37:00|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730561840000|2024-11-02 15:37:20|43.13|42.83|43.14|42.84|43.14|42.84|43.12|42.82|4
1730561850000|2024-11-02 15:37:30|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730561870000|2024-11-02 15:37:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730561880000|2024-11-02 15:38:00|43.14|42.84|43.12|42.82|43.14|42.84|43.12|42.82|3
1730561890000|2024-11-02 15:38:10|43.13|42.83|43.11|42.81|43.13|42.83|43.11|42.81|3
1730561900000|2024-11-02 15:38:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561930000|2024-11-02 15:38:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561940000|2024-11-02 15:39:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561990000|2024-11-02 15:39:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730562000000|2024-11-02 15:40:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562010000|2024-11-02 15:40:10|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562020000|2024-11-02 15:40:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562030000|2024-11-02 15:40:30|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730562040000|2024-11-02 15:40:40|43.13|42.83|43.12|42.82|43.14|42.84|43.12|42.82|4
1730562050000|2024-11-02 15:40:50|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730562060000|2024-11-02 15:41:00|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730562070000|2024-11-02 15:41:10|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|4
1730562080000|2024-11-02 15:41:20|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730562090000|2024-11-02 15:41:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730562100000|2024-11-02 15:41:40|43.09|42.79|43.06|42.76|43.09|42.79|43.06|42.76|7
1730562110000|2024-11-02 15:41:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730562120000|2024-11-02 15:42:00|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730562130000|2024-11-02 15:42:10|43.05|42.75|43.05|42.75|43.07|42.77|43.05|42.75|9
1730562140000|2024-11-02 15:42:20|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730562150000|2024-11-02 15:42:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730562160000|2024-11-02 15:42:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730562180000|2024-11-02 15:43:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730562190000|2024-11-02 15:43:10|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730562200000|2024-11-02 15:43:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730562210000|2024-11-02 15:43:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562220000|2024-11-02 15:43:40|43.02|42.72|43|42.7|43.02|42.72|43|42.7|9
1730562230000|2024-11-02 15:43:50|43.01|42.71|43|42.7|43.01|42.71|43|42.7|14
1730562240000|2024-11-02 15:44:00|43.01|42.71|42.99|42.69|43.01|42.71|42.99|42.69|5
1730562250000|2024-11-02 15:44:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730562260000|2024-11-02 15:44:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|4
1730562270000|2024-11-02 15:44:30|43|42.7|43.01|42.71|43.02|42.72|43|42.7|6
1730562280000|2024-11-02 15:44:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|11
1730562290000|2024-11-02 15:44:50|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730562310000|2024-11-02 15:45:10|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730562320000|2024-11-02 15:45:20|43.02|42.72|43.03|42.73|43.04|42.74|43.02|42.72|4
1730562330000|2024-11-02 15:45:30|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|5
1730562340000|2024-11-02 15:45:40|43.03|42.73|43.04|42.74|43.04|42.74|43.02|42.72|4
1730562350000|2024-11-02 15:45:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|6
1730562360000|2024-11-02 15:46:00|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730562380000|2024-11-02 15:46:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730562400000|2024-11-02 15:46:40|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730562410000|2024-11-02 15:46:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562420000|2024-11-02 15:47:00|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730562430000|2024-11-02 15:47:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562440000|2024-11-02 15:47:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562450000|2024-11-02 15:47:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562460000|2024-11-02 15:47:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562470000|2024-11-02 15:47:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562480000|2024-11-02 15:48:00|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|4
1730562490000|2024-11-02 15:48:10|43|42.7|43|42.7|43.02|42.72|43|42.7|7
1730562500000|2024-11-02 15:48:20|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|3
1730562510000|2024-11-02 15:48:30|43|42.7|42.99|42.69|43.01|42.71|42.99|42.69|8
1730562520000|2024-11-02 15:48:40|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730562530000|2024-11-02 15:48:50|42.99|42.69|43|42.7|43|42.7|42.98|42.68|4
1730562540000|2024-11-02 15:49:00|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|5
1730562550000|2024-11-02 15:49:10|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|8
1730562570000|2024-11-02 15:49:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730562580000|2024-11-02 15:49:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730562590000|2024-11-02 15:49:50|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730562600000|2024-11-02 15:50:00|43.02|42.72|43.01|42.71|43.02|42.72|43|42.7|6
1730562610000|2024-11-02 15:50:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730562620000|2024-11-02 15:50:20|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730562630000|2024-11-02 15:50:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562640000|2024-11-02 15:50:40|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730562660000|2024-11-02 15:51:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562670000|2024-11-02 15:51:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562680000|2024-11-02 15:51:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562690000|2024-11-02 15:51:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562700000|2024-11-02 15:51:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730562720000|2024-11-02 15:52:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562730000|2024-11-02 15:52:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562740000|2024-11-02 15:52:20|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730562750000|2024-11-02 15:52:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562760000|2024-11-02 15:52:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562780000|2024-11-02 15:53:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562800000|2024-11-02 15:53:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562820000|2024-11-02 15:53:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730562830000|2024-11-02 15:53:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562840000|2024-11-02 15:54:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562850000|2024-11-02 15:54:10|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730562860000|2024-11-02 15:54:20|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730562870000|2024-11-02 15:54:30|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730562910000|2024-11-02 15:55:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562920000|2024-11-02 15:55:20|43.05|42.75|43.04|42.74|43.06|42.76|43.04|42.74|6
1730562930000|2024-11-02 15:55:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|4
1730562940000|2024-11-02 15:55:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562950000|2024-11-02 15:55:50|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730562960000|2024-11-02 15:56:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|5
1730562970000|2024-11-02 15:56:10|43.02|42.72|43.01|42.71|43.03|42.73|43.01|42.71|8
1730562980000|2024-11-02 15:56:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563010000|2024-11-02 15:56:50|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730563020000|2024-11-02 15:57:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563030000|2024-11-02 15:57:10|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|8
1730563040000|2024-11-02 15:57:20|43.04|42.74|43.05|42.75|43.05|42.75|43.03|42.73|12
1730563050000|2024-11-02 15:57:30|43.04|42.74|43.04|42.74|43.06|42.76|43.04|42.74|7
1730563060000|2024-11-02 15:57:40|43.05|42.75|43.06|42.76|43.06|42.76|43.04|42.74|4
1730563070000|2024-11-02 15:57:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|4
1730563080000|2024-11-02 15:58:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730563100000|2024-11-02 15:58:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730563120000|2024-11-02 15:58:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730563140000|2024-11-02 15:59:00|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|4
1730563170000|2024-11-02 15:59:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730563180000|2024-11-02 15:59:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730563190000|2024-11-02 15:59:50|43.01|42.71|43.03|42.73|43.03|42.73|43.01|42.71|3
1730563200000|2024-11-02 16:00:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730563210000|2024-11-02 16:00:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730563220000|2024-11-02 16:00:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563230000|2024-11-02 16:00:30|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730563240000|2024-11-02 16:00:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563260000|2024-11-02 16:01:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563270000|2024-11-02 16:01:10|43.02|42.72|43.01|42.71|43.02|42.72|43|42.7|4
1730563310000|2024-11-02 16:01:50|43|42.7|43|42.7|43|42.7|42.99|42.69|5
1730563320000|2024-11-02 16:02:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563330000|2024-11-02 16:02:10|43.02|42.72|43|42.7|43.02|42.72|43|42.7|3
1730563340000|2024-11-02 16:02:20|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730563350000|2024-11-02 16:02:30|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730563360000|2024-11-02 16:02:40|43.01|42.71|43.05|42.75|43.05|42.75|43.01|42.71|4
1730563370000|2024-11-02 16:02:50|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563380000|2024-11-02 16:03:00|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730563390000|2024-11-02 16:03:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730563400000|2024-11-02 16:03:20|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|6
1730563420000|2024-11-02 16:03:40|43.09|42.79|43.11|42.81|43.11|42.81|43.08|42.78|7
1730563430000|2024-11-02 16:03:50|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|4
1730563440000|2024-11-02 16:04:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730563450000|2024-11-02 16:04:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730563460000|2024-11-02 16:04:20|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|3
1730563470000|2024-11-02 16:04:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563480000|2024-11-02 16:04:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563490000|2024-11-02 16:04:50|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563500000|2024-11-02 16:05:00|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730563510000|2024-11-02 16:05:10|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|12
1730563520000|2024-11-02 16:05:20|43.09|42.79|43.1|42.8|43.11|42.81|43.09|42.79|6
1730563530000|2024-11-02 16:05:30|43.11|42.81|43.12|42.82|43.13|42.83|43.1|42.8|10
1730563540000|2024-11-02 16:05:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|6
1730563550000|2024-11-02 16:05:50|43.13|42.83|43.12|42.82|43.13|42.83|43.11|42.81|4
1730563560000|2024-11-02 16:06:00|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|4
1730563570000|2024-11-02 16:06:10|43.08|42.78|43.07|42.77|43.09|42.79|43.07|42.77|4
1730563580000|2024-11-02 16:06:20|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730563590000|2024-11-02 16:06:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563600000|2024-11-02 16:06:40|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730563620000|2024-11-02 16:07:00|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|4
1730563630000|2024-11-02 16:07:10|43.09|42.79|43.08|42.78|43.1|42.8|43.08|42.78|4
1730563640000|2024-11-02 16:07:20|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|13
1730563650000|2024-11-02 16:07:30|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730563680000|2024-11-02 16:08:00|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|11
1730563690000|2024-11-02 16:08:10|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|5
1730563700000|2024-11-02 16:08:20|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|9
1730563710000|2024-11-02 16:08:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|6
1730563720000|2024-11-02 16:08:40|43.08|42.78|43.06|42.76|43.08|42.78|43.06|42.76|5
1730563740000|2024-11-02 16:09:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563750000|2024-11-02 16:09:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563760000|2024-11-02 16:09:20|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730563770000|2024-11-02 16:09:30|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730563780000|2024-11-02 16:09:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|13
1730563790000|2024-11-02 16:09:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563800000|2024-11-02 16:10:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|6
1730563810000|2024-11-02 16:10:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563820000|2024-11-02 16:10:20|43.05|42.75|43.04|42.74|43.05|42.75|43.03|42.73|4
1730563830000|2024-11-02 16:10:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563850000|2024-11-02 16:10:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730563860000|2024-11-02 16:11:00|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730563870000|2024-11-02 16:11:10|43.01|42.71|43.03|42.73|43.03|42.73|43.01|42.71|5
1730563880000|2024-11-02 16:11:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563890000|2024-11-02 16:11:30|43.01|42.71|43.04|42.74|43.04|42.74|43.01|42.71|4
1730563900000|2024-11-02 16:11:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563910000|2024-11-02 16:11:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730563920000|2024-11-02 16:12:00|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|8
1730563930000|2024-11-02 16:12:10|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730563940000|2024-11-02 16:12:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563950000|2024-11-02 16:12:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|5
1730563960000|2024-11-02 16:12:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730563970000|2024-11-02 16:12:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730563980000|2024-11-02 16:13:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730563990000|2024-11-02 16:13:10|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730564000000|2024-11-02 16:13:20|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730564010000|2024-11-02 16:13:30|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564020000|2024-11-02 16:13:40|42.96|42.66|42.96|42.66|42.97|42.67|42.95|42.65|13
1730564030000|2024-11-02 16:13:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564060000|2024-11-02 16:14:20|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564070000|2024-11-02 16:14:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564080000|2024-11-02 16:14:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730564090000|2024-11-02 16:14:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564100000|2024-11-02 16:15:00|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564110000|2024-11-02 16:15:10|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730564120000|2024-11-02 16:15:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730564130000|2024-11-02 16:15:30|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564140000|2024-11-02 16:15:40|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730564150000|2024-11-02 16:15:50|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730564160000|2024-11-02 16:16:00|42.96|42.66|42.95|42.65|42.96|42.66|42.94|42.64|6
1730564170000|2024-11-02 16:16:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564180000|2024-11-02 16:16:20|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730564190000|2024-11-02 16:16:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564200000|2024-11-02 16:16:40|42.94|42.64|42.93|42.63|42.95|42.65|42.93|42.63|8
1730564210000|2024-11-02 16:16:50|42.92|42.62|42.91|42.61|42.92|42.62|42.9|42.6|4
1730564220000|2024-11-02 16:17:00|42.9|42.6|42.88|42.58|42.9|42.6|42.88|42.58|9
1730564230000|2024-11-02 16:17:10|42.89|42.59|42.92|42.62|42.92|42.62|42.89|42.59|3
1730564240000|2024-11-02 16:17:20|42.91|42.61|42.92|42.62|42.92|42.62|42.91|42.61|2
1730564250000|2024-11-02 16:17:30|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|4
1730564260000|2024-11-02 16:17:40|42.91|42.61|42.89|42.59|42.91|42.61|42.89|42.59|5
1730564270000|2024-11-02 16:17:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730564280000|2024-11-02 16:18:00|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730564290000|2024-11-02 16:18:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730564300000|2024-11-02 16:18:20|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730564330000|2024-11-02 16:18:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730564340000|2024-11-02 16:19:00|42.89|42.59|42.9|42.6|42.92|42.62|42.89|42.59|6
1730564350000|2024-11-02 16:19:10|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730564360000|2024-11-02 16:19:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730564370000|2024-11-02 16:19:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730564380000|2024-11-02 16:19:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|3
1730564390000|2024-11-02 16:19:50|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564400000|2024-11-02 16:20:00|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564420000|2024-11-02 16:20:20|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730564440000|2024-11-02 16:20:40|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730564450000|2024-11-02 16:20:50|42.94|42.64|42.94|42.64|42.95|42.65|42.94|42.64|5
1730564460000|2024-11-02 16:21:00|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730564470000|2024-11-02 16:21:10|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730564480000|2024-11-02 16:21:20|42.96|42.66|42.97|42.67|42.98|42.68|42.96|42.66|6
1730564490000|2024-11-02 16:21:30|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730564500000|2024-11-02 16:21:40|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730564510000|2024-11-02 16:21:50|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730564520000|2024-11-02 16:22:00|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730564530000|2024-11-02 16:22:10|42.96|42.66|42.95|42.65|42.96|42.66|42.94|42.64|4
1730564540000|2024-11-02 16:22:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730564550000|2024-11-02 16:22:30|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730564560000|2024-11-02 16:22:40|42.95|42.65|42.95|42.65|42.96|42.66|42.94|42.64|7
1730564580000|2024-11-02 16:23:00|42.94|42.64|42.94|42.64|42.95|42.65|42.94|42.64|7
1730564590000|2024-11-02 16:23:10|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730564600000|2024-11-02 16:23:20|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730564630000|2024-11-02 16:23:50|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730564650000|2024-11-02 16:24:10|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|5
1730564660000|2024-11-02 16:24:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564680000|2024-11-02 16:24:40|42.96|42.66|42.98|42.68|42.98|42.68|42.96|42.66|3
1730564690000|2024-11-02 16:24:50|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564700000|2024-11-02 16:25:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730564730000|2024-11-02 16:25:30|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730564750000|2024-11-02 16:25:50|43|42.7|43.02|42.72|43.02|42.72|43|42.7|9
1730564780000|2024-11-02 16:26:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730564830000|2024-11-02 16:27:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730564840000|2024-11-02 16:27:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730564850000|2024-11-02 16:27:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730564870000|2024-11-02 16:27:50|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730564880000|2024-11-02 16:28:00|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730564890000|2024-11-02 16:28:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730564940000|2024-11-02 16:29:00|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730564980000|2024-11-02 16:29:40|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730564990000|2024-11-02 16:29:50|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730565010000|2024-11-02 16:30:10|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|4
1730565030000|2024-11-02 16:30:30|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|3
1730565040000|2024-11-02 16:30:40|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730565050000|2024-11-02 16:30:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730565060000|2024-11-02 16:31:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730565070000|2024-11-02 16:31:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730565080000|2024-11-02 16:31:20|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|7
1730565090000|2024-11-02 16:31:30|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|4
1730565100000|2024-11-02 16:31:40|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730565110000|2024-11-02 16:31:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730565120000|2024-11-02 16:32:00|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730565130000|2024-11-02 16:32:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730565140000|2024-11-02 16:32:20|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730565150000|2024-11-02 16:32:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730565160000|2024-11-02 16:32:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730565170000|2024-11-02 16:32:50|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730565180000|2024-11-02 16:33:00|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|2
1730565190000|2024-11-02 16:33:10|43.09|42.79|43.11|42.81|43.12|42.82|43.09|42.79|5
1730565210000|2024-11-02 16:33:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730565220000|2024-11-02 16:33:40|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730565230000|2024-11-02 16:33:50|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730565240000|2024-11-02 16:34:00|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|6
1730565250000|2024-11-02 16:34:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730565260000|2024-11-02 16:34:20|43.13|42.83|43.13|42.83|43.14|42.84|43.12|42.82|7
1730565300000|2024-11-02 16:35:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730565310000|2024-11-02 16:35:10|43.1|42.8|43.08|42.78|43.1|42.8|43.07|42.77|5
1730565330000|2024-11-02 16:35:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|4
1730565340000|2024-11-02 16:35:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730565360000|2024-11-02 16:36:00|43.09|42.79|43.07|42.77|43.09|42.79|43.06|42.76|5
1730565370000|2024-11-02 16:36:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730565380000|2024-11-02 16:36:20|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730565390000|2024-11-02 16:36:30|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|10
1730565400000|2024-11-02 16:36:40|43.07|42.77|43.11|42.81|43.11|42.81|43.07|42.77|9
1730565410000|2024-11-02 16:36:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565420000|2024-11-02 16:37:00|43.11|42.81|43.11|42.81|43.12|42.82|43.1|42.8|5
1730565430000|2024-11-02 16:37:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|9
1730565440000|2024-11-02 16:37:20|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|10
1730565450000|2024-11-02 16:37:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730565460000|2024-11-02 16:37:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565470000|2024-11-02 16:37:50|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565480000|2024-11-02 16:38:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730565490000|2024-11-02 16:38:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|5
1730565500000|2024-11-02 16:38:20|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730565510000|2024-11-02 16:38:30|43.1|42.8|43.07|42.77|43.11|42.81|43.07|42.77|5
1730565530000|2024-11-02 16:38:50|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|5
1730565540000|2024-11-02 16:39:00|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730565550000|2024-11-02 16:39:10|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|5
1730565560000|2024-11-02 16:39:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730565570000|2024-11-02 16:39:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565580000|2024-11-02 16:39:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565590000|2024-11-02 16:39:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565600000|2024-11-02 16:40:00|43.08|42.78|43.1|42.8|43.11|42.81|43.07|42.77|7
1730565610000|2024-11-02 16:40:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565620000|2024-11-02 16:40:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565630000|2024-11-02 16:40:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730565640000|2024-11-02 16:40:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|6
1730565650000|2024-11-02 16:40:50|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730565660000|2024-11-02 16:41:00|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730565670000|2024-11-02 16:41:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730565680000|2024-11-02 16:41:20|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730565690000|2024-11-02 16:41:30|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730565700000|2024-11-02 16:41:40|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730565710000|2024-11-02 16:41:50|43.11|42.81|43.12|42.82|43.12|42.82|43.1|42.8|4
1730565730000|2024-11-02 16:42:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730565740000|2024-11-02 16:42:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|6
1730565770000|2024-11-02 16:42:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730565780000|2024-11-02 16:43:00|43.14|42.84|43.15|42.85|43.15|42.85|43.13|42.83|4
1730565800000|2024-11-02 16:43:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730565820000|2024-11-02 16:43:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730565860000|2024-11-02 16:44:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565870000|2024-11-02 16:44:30|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730565880000|2024-11-02 16:44:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730565910000|2024-11-02 16:45:10|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565920000|2024-11-02 16:45:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730565930000|2024-11-02 16:45:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730565940000|2024-11-02 16:45:40|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730565960000|2024-11-02 16:46:00|43.15|42.85|43.15|42.85|43.15|42.85|43.14|42.84|5
1730565970000|2024-11-02 16:46:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|5
1730565980000|2024-11-02 16:46:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730566000000|2024-11-02 16:46:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730566010000|2024-11-02 16:46:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730566020000|2024-11-02 16:47:00|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730566030000|2024-11-02 16:47:10|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730566060000|2024-11-02 16:47:40|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730566080000|2024-11-02 16:48:00|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730566090000|2024-11-02 16:48:10|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730566100000|2024-11-02 16:48:20|43.16|42.86|43.18|42.88|43.18|42.88|43.16|42.86|3
1730566110000|2024-11-02 16:48:30|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|4
1730566120000|2024-11-02 16:48:40|43.19|42.89|43.19|42.89|43.2|42.9|43.19|42.89|3
1730566130000|2024-11-02 16:48:50|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730566140000|2024-11-02 16:49:00|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730566150000|2024-11-02 16:49:10|43.19|42.89|43.2|42.9|43.2|42.9|43.18|42.88|4
1730566160000|2024-11-02 16:49:20|43.19|42.89|43.2|42.9|43.2|42.9|43.19|42.89|8
1730566170000|2024-11-02 16:49:30|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730566200000|2024-11-02 16:50:00|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|8
1730566210000|2024-11-02 16:50:10|43.24|42.94|43.24|42.94|43.24|42.94|43.24|42.94|1
1730566220000|2024-11-02 16:50:20|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|3
1730566240000|2024-11-02 16:50:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|7
1730566250000|2024-11-02 16:50:50|43.25|42.95|43.25|42.95|43.25|42.95|43.25|42.95|1
1730566260000|2024-11-02 16:51:00|43.26|42.96|43.26|42.96|43.26|42.96|43.26|42.96|1
1730566270000|2024-11-02 16:51:10|43.25|42.95|43.24|42.94|43.26|42.96|43.23|42.93|6
1730566280000|2024-11-02 16:51:20|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566290000|2024-11-02 16:51:30|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|3
1730566320000|2024-11-02 16:52:00|43.25|42.95|43.25|42.95|43.26|42.96|43.25|42.95|3
1730566330000|2024-11-02 16:52:10|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|4
1730566340000|2024-11-02 16:52:20|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|3
1730566350000|2024-11-02 16:52:30|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566370000|2024-11-02 16:52:50|43.22|42.92|43.22|42.92|43.23|42.93|43.22|42.92|3
1730566380000|2024-11-02 16:53:00|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|3
1730566410000|2024-11-02 16:53:30|43.24|42.94|43.23|42.93|43.24|42.94|43.23|42.93|2
1730566420000|2024-11-02 16:53:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|5
1730566430000|2024-11-02 16:53:50|43.23|42.93|43.25|42.95|43.25|42.95|43.23|42.93|5
1730566440000|2024-11-02 16:54:00|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|3
1730566450000|2024-11-02 16:54:10|43.25|42.95|43.24|42.94|43.25|42.95|43.24|42.94|2
1730566460000|2024-11-02 16:54:20|43.25|42.95|43.25|42.95|43.25|42.95|43.24|42.94|5
1730566470000|2024-11-02 16:54:30|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|5
1730566480000|2024-11-02 16:54:40|43.25|42.95|43.25|42.95|43.25|42.95|43.24|42.94|5
1730566490000|2024-11-02 16:54:50|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|8
1730566500000|2024-11-02 16:55:00|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|4
1730566510000|2024-11-02 16:55:10|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|5
1730566520000|2024-11-02 16:55:20|43.25|42.95|43.22|42.92|43.25|42.95|43.22|42.92|4
1730566530000|2024-11-02 16:55:30|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|5
1730566540000|2024-11-02 16:55:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|9
1730566550000|2024-11-02 16:55:50|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566560000|2024-11-02 16:56:00|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|6
1730566570000|2024-11-02 16:56:10|43.23|42.93|43.23|42.93|43.24|42.94|43.22|42.92|11
1730566590000|2024-11-02 16:56:30|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566610000|2024-11-02 16:56:50|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566620000|2024-11-02 16:57:00|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566630000|2024-11-02 16:57:10|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|7
1730566660000|2024-11-02 16:57:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|5
1730566670000|2024-11-02 16:57:50|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|7
1730566680000|2024-11-02 16:58:00|43.24|42.94|43.23|42.93|43.24|42.94|43.23|42.93|6
1730566690000|2024-11-02 16:58:10|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|7
1730566700000|2024-11-02 16:58:20|43.23|42.93|43.22|42.92|43.24|42.94|43.22|42.92|4
1730566710000|2024-11-02 16:58:30|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566720000|2024-11-02 16:58:40|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|3
1730566730000|2024-11-02 16:58:50|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566740000|2024-11-02 16:59:00|43.21|42.91|43.21|42.91|43.22|42.92|43.21|42.91|7
1730566750000|2024-11-02 16:59:10|43.22|42.92|43.21|42.91|43.22|42.92|43.21|42.91|8
1730566760000|2024-11-02 16:59:20|43.22|42.92|43.21|42.91|43.22|42.92|43.21|42.91|2
1730566780000|2024-11-02 16:59:40|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|4
1730566800000|2024-11-02 17:00:00|43.24|42.94|43.22|42.92|43.24|42.94|43.22|42.92|5
1730566810000|2024-11-02 17:00:10|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730566820000|2024-11-02 17:00:20|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|6
1730566840000|2024-11-02 17:00:40|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566860000|2024-11-02 17:01:00|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566900000|2024-11-02 17:01:40|43.21|42.91|43.19|42.89|43.21|42.91|43.19|42.89|6
1730566910000|2024-11-02 17:01:50|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730566920000|2024-11-02 17:02:00|43.2|42.9|43.21|42.91|43.21|42.91|43.19|42.89|4
1730566930000|2024-11-02 17:02:10|43.2|42.9|43.21|42.91|43.21|42.91|43.2|42.9|4
1730566940000|2024-11-02 17:02:20|43.2|42.9|43.2|42.9|43.2|42.9|43.2|42.9|1
1730566950000|2024-11-02 17:02:30|43.19|42.89|43.18|42.88|43.19|42.89|43.18|42.88|2
1730566960000|2024-11-02 17:02:40|43.19|42.89|43.19|42.89|43.2|42.9|43.18|42.88|15
1730566970000|2024-11-02 17:02:50|43.2|42.9|43.19|42.89|43.2|42.9|43.19|42.89|2
1730566980000|2024-11-02 17:03:00|43.2|42.9|43.18|42.88|43.2|42.9|43.18|42.88|9
1730566990000|2024-11-02 17:03:10|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730567000000|2024-11-02 17:03:20|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730567010000|2024-11-02 17:03:30|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|6
1730567020000|2024-11-02 17:03:40|43.16|42.86|43.16|42.86|43.16|42.86|43.16|42.86|1
1730567050000|2024-11-02 17:04:10|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730567060000|2024-11-02 17:04:20|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730567070000|2024-11-02 17:04:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567080000|2024-11-02 17:04:40|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567110000|2024-11-02 17:05:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567120000|2024-11-02 17:05:20|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|3
1730567130000|2024-11-02 17:05:30|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730567140000|2024-11-02 17:05:40|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730567150000|2024-11-02 17:05:50|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|4
1730567160000|2024-11-02 17:06:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567170000|2024-11-02 17:06:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|8
1730567180000|2024-11-02 17:06:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|4
1730567190000|2024-11-02 17:06:30|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730567200000|2024-11-02 17:06:40|43.12|42.82|43.14|42.84|43.14|42.84|43.12|42.82|3
1730567210000|2024-11-02 17:06:50|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567220000|2024-11-02 17:07:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730567230000|2024-11-02 17:07:10|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567240000|2024-11-02 17:07:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567250000|2024-11-02 17:07:30|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730567270000|2024-11-02 17:07:50|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730567280000|2024-11-02 17:08:00|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730567290000|2024-11-02 17:08:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730567300000|2024-11-02 17:08:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730567320000|2024-11-02 17:08:40|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|6
1730567330000|2024-11-02 17:08:50|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567340000|2024-11-02 17:09:00|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567370000|2024-11-02 17:09:30|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730567380000|2024-11-02 17:09:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567390000|2024-11-02 17:09:50|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730567410000|2024-11-02 17:10:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567420000|2024-11-02 17:10:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730567440000|2024-11-02 17:10:40|43.15|42.85|43.13|42.83|43.15|42.85|43.13|42.83|3
1730567450000|2024-11-02 17:10:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567480000|2024-11-02 17:11:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567490000|2024-11-02 17:11:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730567500000|2024-11-02 17:11:40|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730567510000|2024-11-02 17:11:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567530000|2024-11-02 17:12:10|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567550000|2024-11-02 17:12:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|6
1730567560000|2024-11-02 17:12:40|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567570000|2024-11-02 17:12:50|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730567580000|2024-11-02 17:13:00|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730567590000|2024-11-02 17:13:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730567610000|2024-11-02 17:13:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567620000|2024-11-02 17:13:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567630000|2024-11-02 17:13:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730567640000|2024-11-02 17:14:00|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567650000|2024-11-02 17:14:10|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567660000|2024-11-02 17:14:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567690000|2024-11-02 17:14:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567700000|2024-11-02 17:15:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567720000|2024-11-02 17:15:20|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730567730000|2024-11-02 17:15:30|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730567740000|2024-11-02 17:15:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730567750000|2024-11-02 17:15:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567760000|2024-11-02 17:16:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730567770000|2024-11-02 17:16:10|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|9
1730567780000|2024-11-02 17:16:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567790000|2024-11-02 17:16:30|43.07|42.77|43.04|42.74|43.07|42.77|43.04|42.74|4
1730567800000|2024-11-02 17:16:40|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730567810000|2024-11-02 17:16:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567820000|2024-11-02 17:17:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730567830000|2024-11-02 17:17:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567840000|2024-11-02 17:17:20|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730567850000|2024-11-02 17:17:30|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|7
1730567870000|2024-11-02 17:17:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567880000|2024-11-02 17:18:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730567900000|2024-11-02 17:18:20|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|5
1730567910000|2024-11-02 17:18:30|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|11
1730567920000|2024-11-02 17:18:40|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|4
1730567930000|2024-11-02 17:18:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730567940000|2024-11-02 17:19:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567950000|2024-11-02 17:19:10|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|6
1730567960000|2024-11-02 17:19:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567980000|2024-11-02 17:19:40|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730567990000|2024-11-02 17:19:50|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|3
1730568000000|2024-11-02 17:20:00|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|5
1730568010000|2024-11-02 17:20:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|4
1730568020000|2024-11-02 17:20:20|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730568030000|2024-11-02 17:20:30|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730568050000|2024-11-02 17:20:50|43.1|42.8|43.09|42.79|43.11|42.81|43.09|42.79|4
1730568060000|2024-11-02 17:21:00|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|4
1730568070000|2024-11-02 17:21:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730568080000|2024-11-02 17:21:20|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730568100000|2024-11-02 17:21:40|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730568110000|2024-11-02 17:21:50|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|6
1730568120000|2024-11-02 17:22:00|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730568130000|2024-11-02 17:22:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730568150000|2024-11-02 17:22:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730568160000|2024-11-02 17:22:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730568170000|2024-11-02 17:22:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|3
1730568180000|2024-11-02 17:23:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568210000|2024-11-02 17:23:30|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730568220000|2024-11-02 17:23:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730568230000|2024-11-02 17:23:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568250000|2024-11-02 17:24:10|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730568270000|2024-11-02 17:24:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730568310000|2024-11-02 17:25:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730568320000|2024-11-02 17:25:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568330000|2024-11-02 17:25:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568350000|2024-11-02 17:25:50|43.01|42.71|43.02|42.72|43.03|42.73|43.01|42.71|4
1730568460000|2024-11-02 17:27:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730568480000|2024-11-02 17:28:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568490000|2024-11-02 17:28:10|43.01|42.71|42.97|42.67|43.01|42.71|42.97|42.67|4
1730568500000|2024-11-02 17:28:20|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730568510000|2024-11-02 17:28:30|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|2
1730568520000|2024-11-02 17:28:40|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730568530000|2024-11-02 17:28:50|43.01|42.71|42.98|42.68|43.01|42.71|42.98|42.68|4
1730568540000|2024-11-02 17:29:00|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730568550000|2024-11-02 17:29:10|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730568570000|2024-11-02 17:29:30|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730568580000|2024-11-02 17:29:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730568590000|2024-11-02 17:29:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730568600000|2024-11-02 17:30:00|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|7
1730568610000|2024-11-02 17:30:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730568620000|2024-11-02 17:30:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730568630000|2024-11-02 17:30:30|43|42.7|43.01|42.71|43.01|42.71|42.99|42.69|4
1730568640000|2024-11-02 17:30:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730568650000|2024-11-02 17:30:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568660000|2024-11-02 17:31:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568670000|2024-11-02 17:31:10|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730568680000|2024-11-02 17:31:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568690000|2024-11-02 17:31:30|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730568700000|2024-11-02 17:31:40|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|5
1730568720000|2024-11-02 17:32:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|5
1730568730000|2024-11-02 17:32:10|43.04|42.74|43.06|42.76|43.06|42.76|43.04|42.74|3
1730568740000|2024-11-02 17:32:20|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730568750000|2024-11-02 17:32:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730568760000|2024-11-02 17:32:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568790000|2024-11-02 17:33:10|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730568820000|2024-11-02 17:33:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568840000|2024-11-02 17:34:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568860000|2024-11-02 17:34:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730568870000|2024-11-02 17:34:30|43.03|42.73|42.98|42.68|43.03|42.73|42.98|42.68|4
1730568880000|2024-11-02 17:34:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730568890000|2024-11-02 17:34:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730568900000|2024-11-02 17:35:00|42.97|42.67|42.95|42.65|42.97|42.67|42.94|42.64|7
1730568910000|2024-11-02 17:35:10|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|6
1730568920000|2024-11-02 17:35:20|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730568930000|2024-11-02 17:35:30|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|5
1730568940000|2024-11-02 17:35:40|42.94|42.64|42.93|42.63|42.95|42.65|42.93|42.63|4
1730568950000|2024-11-02 17:35:50|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730568960000|2024-11-02 17:36:00|42.92|42.62|42.92|42.62|42.92|42.62|42.92|42.62|1
1730568980000|2024-11-02 17:36:20|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730568990000|2024-11-02 17:36:30|42.9|42.6|42.89|42.59|42.91|42.61|42.88|42.58|6
1730569000000|2024-11-02 17:36:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730569010000|2024-11-02 17:36:50|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|5
1730569020000|2024-11-02 17:37:00|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730569030000|2024-11-02 17:37:10|42.9|42.6|42.92|42.62|42.92|42.62|42.9|42.6|3
1730569040000|2024-11-02 17:37:20|42.91|42.61|42.89|42.59|42.91|42.61|42.89|42.59|3
1730569050000|2024-11-02 17:37:30|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|4
1730569060000|2024-11-02 17:37:40|42.9|42.6|42.89|42.59|42.91|42.61|42.89|42.59|6
1730569070000|2024-11-02 17:37:50|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730569080000|2024-11-02 17:38:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730569110000|2024-11-02 17:38:30|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730569120000|2024-11-02 17:38:40|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730569130000|2024-11-02 17:38:50|42.85|42.55|42.85|42.55|42.86|42.56|42.84|42.54|7
1730569140000|2024-11-02 17:39:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730569150000|2024-11-02 17:39:10|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730569170000|2024-11-02 17:39:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730569180000|2024-11-02 17:39:40|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730569200000|2024-11-02 17:40:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730569210000|2024-11-02 17:40:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569220000|2024-11-02 17:40:20|42.82|42.52|42.79|42.49|42.82|42.52|42.79|42.49|3
1730569230000|2024-11-02 17:40:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730569240000|2024-11-02 17:40:40|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730569250000|2024-11-02 17:40:50|42.78|42.48|42.76|42.46|42.79|42.49|42.76|42.46|5
1730569260000|2024-11-02 17:41:00|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730569270000|2024-11-02 17:41:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730569280000|2024-11-02 17:41:20|42.77|42.47|42.76|42.46|42.78|42.48|42.76|42.46|4
1730569290000|2024-11-02 17:41:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730569300000|2024-11-02 17:41:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730569310000|2024-11-02 17:41:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730569320000|2024-11-02 17:42:00|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|5
1730569340000|2024-11-02 17:42:20|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730569350000|2024-11-02 17:42:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730569370000|2024-11-02 17:42:50|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|6
1730569380000|2024-11-02 17:43:00|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|6
1730569390000|2024-11-02 17:43:10|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|5
1730569400000|2024-11-02 17:43:20|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|5
1730569410000|2024-11-02 17:43:30|42.76|42.46|42.76|42.46|42.77|42.47|42.75|42.45|5
1730569420000|2024-11-02 17:43:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730569430000|2024-11-02 17:43:50|42.75|42.45|42.74|42.44|42.75|42.45|42.73|42.43|8
1730569440000|2024-11-02 17:44:00|42.73|42.43|42.73|42.43|42.75|42.45|42.73|42.43|11
1730569450000|2024-11-02 17:44:10|42.74|42.44|42.76|42.46|42.77|42.47|42.73|42.43|12
1730569460000|2024-11-02 17:44:20|42.75|42.45|42.76|42.46|42.77|42.47|42.75|42.45|4
1730569470000|2024-11-02 17:44:30|42.77|42.47|42.74|42.44|42.77|42.47|42.74|42.44|8
1730569480000|2024-11-02 17:44:40|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|6
1730569490000|2024-11-02 17:44:50|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|6
1730569500000|2024-11-02 17:45:00|42.75|42.45|42.76|42.46|42.78|42.48|42.75|42.45|10
1730569510000|2024-11-02 17:45:10|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730569520000|2024-11-02 17:45:20|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|6
1730569530000|2024-11-02 17:45:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|5
1730569540000|2024-11-02 17:45:40|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|10
1730569550000|2024-11-02 17:45:50|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|8
1730569560000|2024-11-02 17:46:00|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|12
1730569570000|2024-11-02 17:46:10|42.77|42.47|42.82|42.52|42.82|42.52|42.77|42.47|8
1730569580000|2024-11-02 17:46:20|42.83|42.53|42.85|42.55|42.85|42.55|42.82|42.52|7
1730569590000|2024-11-02 17:46:30|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|10
1730569600000|2024-11-02 17:46:40|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730569610000|2024-11-02 17:46:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730569620000|2024-11-02 17:47:00|42.83|42.53|42.84|42.54|42.85|42.55|42.83|42.53|8
1730569630000|2024-11-02 17:47:10|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|8
1730569640000|2024-11-02 17:47:20|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730569650000|2024-11-02 17:47:30|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|5
1730569660000|2024-11-02 17:47:40|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|6
1730569670000|2024-11-02 17:47:50|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|6
1730569680000|2024-11-02 17:48:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730569690000|2024-11-02 17:48:10|42.87|42.57|42.86|42.56|42.88|42.58|42.85|42.55|12
1730569700000|2024-11-02 17:48:20|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|6
1730569710000|2024-11-02 17:48:30|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|7
1730569720000|2024-11-02 17:48:40|42.84|42.54|42.84|42.54|42.85|42.55|42.83|42.53|5
1730569730000|2024-11-02 17:48:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|6
1730569740000|2024-11-02 17:49:00|42.85|42.55|42.78|42.48|42.85|42.55|42.78|42.48|5
1730569750000|2024-11-02 17:49:10|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730569760000|2024-11-02 17:49:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730569770000|2024-11-02 17:49:30|42.79|42.49|42.79|42.49|42.81|42.51|42.79|42.49|5
1730569780000|2024-11-02 17:49:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730569790000|2024-11-02 17:49:50|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|7
1730569800000|2024-11-02 17:50:00|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730569810000|2024-11-02 17:50:10|42.84|42.54|42.86|42.56|42.86|42.56|42.83|42.53|7
1730569820000|2024-11-02 17:50:20|42.85|42.55|42.82|42.52|42.85|42.55|42.82|42.52|6
1730569830000|2024-11-02 17:50:30|42.81|42.51|42.81|42.51|42.82|42.52|42.8|42.5|7
1730569840000|2024-11-02 17:50:40|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|6
1730569850000|2024-11-02 17:50:50|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730569860000|2024-11-02 17:51:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|8
1730569870000|2024-11-02 17:51:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730569880000|2024-11-02 17:51:20|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|4
1730569890000|2024-11-02 17:51:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569900000|2024-11-02 17:51:40|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730569910000|2024-11-02 17:51:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569920000|2024-11-02 17:52:00|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569930000|2024-11-02 17:52:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|6
1730569940000|2024-11-02 17:52:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569950000|2024-11-02 17:52:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569960000|2024-11-02 17:52:40|42.8|42.5|42.79|42.49|42.8|42.5|42.78|42.48|4
1730569970000|2024-11-02 17:52:50|42.78|42.48|42.79|42.49|42.81|42.51|42.78|42.48|8
1730569980000|2024-11-02 17:53:00|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730569990000|2024-11-02 17:53:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570000000|2024-11-02 17:53:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730570010000|2024-11-02 17:53:30|42.79|42.49|42.81|42.51|42.81|42.51|42.78|42.48|9
1730570020000|2024-11-02 17:53:40|42.8|42.5|42.8|42.5|42.81|42.51|42.78|42.48|9
1730570030000|2024-11-02 17:53:50|42.79|42.49|42.8|42.5|42.81|42.51|42.79|42.49|6
1730570040000|2024-11-02 17:54:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570050000|2024-11-02 17:54:10|42.81|42.51|42.82|42.52|42.82|42.52|42.8|42.5|8
1730570060000|2024-11-02 17:54:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570070000|2024-11-02 17:54:30|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570080000|2024-11-02 17:54:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570090000|2024-11-02 17:54:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570100000|2024-11-02 17:55:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|7
1730570110000|2024-11-02 17:55:10|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730570120000|2024-11-02 17:55:20|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730570130000|2024-11-02 17:55:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730570140000|2024-11-02 17:55:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730570150000|2024-11-02 17:55:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730570160000|2024-11-02 17:56:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730570170000|2024-11-02 17:56:10|42.83|42.53|42.79|42.49|42.83|42.53|42.79|42.49|5
1730570180000|2024-11-02 17:56:20|42.8|42.5|42.79|42.49|42.81|42.51|42.79|42.49|6
1730570190000|2024-11-02 17:56:30|42.78|42.48|42.81|42.51|42.81|42.51|42.78|42.48|4
1730570200000|2024-11-02 17:56:40|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730570220000|2024-11-02 17:57:00|42.79|42.49|42.79|42.49|42.8|42.5|42.78|42.48|7
1730570230000|2024-11-02 17:57:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570240000|2024-11-02 17:57:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570250000|2024-11-02 17:57:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570260000|2024-11-02 17:57:40|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730570270000|2024-11-02 17:57:50|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730570280000|2024-11-02 17:58:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570300000|2024-11-02 17:58:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570310000|2024-11-02 17:58:30|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730570320000|2024-11-02 17:58:40|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570340000|2024-11-02 17:59:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570350000|2024-11-02 17:59:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570360000|2024-11-02 17:59:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570370000|2024-11-02 17:59:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570380000|2024-11-02 17:59:40|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730570390000|2024-11-02 17:59:50|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570400000|2024-11-02 18:00:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570410000|2024-11-02 18:00:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570420000|2024-11-02 18:00:20|42.81|42.51|42.8|42.5|42.82|42.52|42.8|42.5|4
1730570430000|2024-11-02 18:00:30|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570440000|2024-11-02 18:00:40|42.81|42.51|42.82|42.52|42.82|42.52|42.8|42.5|12
1730570450000|2024-11-02 18:00:50|42.81|42.51|42.8|42.5|42.82|42.52|42.8|42.5|8
1730570460000|2024-11-02 18:01:00|42.79|42.49|42.8|42.5|42.81|42.51|42.79|42.49|10
1730570470000|2024-11-02 18:01:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570480000|2024-11-02 18:01:20|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|5
1730570490000|2024-11-02 18:01:30|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730570500000|2024-11-02 18:01:40|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730570510000|2024-11-02 18:01:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730570520000|2024-11-02 18:02:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730570530000|2024-11-02 18:02:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730570540000|2024-11-02 18:02:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730570550000|2024-11-02 18:02:30|42.8|42.5|42.83|42.53|42.83|42.53|42.8|42.5|9
1730570560000|2024-11-02 18:02:40|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570570000|2024-11-02 18:02:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570580000|2024-11-02 18:03:00|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570590000|2024-11-02 18:03:10|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730570600000|2024-11-02 18:03:20|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730570610000|2024-11-02 18:03:30|42.83|42.53|42.83|42.53|42.84|42.54|42.82|42.52|9
1730570620000|2024-11-02 18:03:40|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|6
1730570630000|2024-11-02 18:03:50|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|9
1730570640000|2024-11-02 18:04:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730570650000|2024-11-02 18:04:10|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570660000|2024-11-02 18:04:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570670000|2024-11-02 18:04:30|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730570680000|2024-11-02 18:04:40|42.83|42.53|42.84|42.54|42.85|42.55|42.83|42.53|8
1730570690000|2024-11-02 18:04:50|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730570700000|2024-11-02 18:05:00|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|5
1730570710000|2024-11-02 18:05:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|8
1730570720000|2024-11-02 18:05:20|42.81|42.51|42.78|42.48|42.81|42.51|42.77|42.47|6
1730570730000|2024-11-02 18:05:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|8
1730570740000|2024-11-02 18:05:40|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|5
1730570750000|2024-11-02 18:05:50|42.78|42.48|42.77|42.47|42.79|42.49|42.77|42.47|4
1730570760000|2024-11-02 18:06:00|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730570780000|2024-11-02 18:06:20|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|3
1730570790000|2024-11-02 18:06:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|7
1730570800000|2024-11-02 18:06:40|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|6
1730570820000|2024-11-02 18:07:00|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|3
1730570830000|2024-11-02 18:07:10|42.71|42.41|42.7|42.4|42.71|42.41|42.69|42.39|8
1730570840000|2024-11-02 18:07:20|42.71|42.41|42.69|42.39|42.71|42.41|42.69|42.39|5
1730570850000|2024-11-02 18:07:30|42.7|42.4|42.72|42.42|42.72|42.42|42.7|42.4|3
1730570860000|2024-11-02 18:07:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730570870000|2024-11-02 18:07:50|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730570880000|2024-11-02 18:08:00|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730570890000|2024-11-02 18:08:10|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730570900000|2024-11-02 18:08:20|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730570910000|2024-11-02 18:08:30|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|4
1730570920000|2024-11-02 18:08:40|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|12
1730570930000|2024-11-02 18:08:50|42.68|42.38|42.67|42.37|42.68|42.38|42.66|42.36|4
1730570940000|2024-11-02 18:09:00|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730570950000|2024-11-02 18:09:10|42.66|42.36|42.66|42.36|42.67|42.37|42.66|42.36|5
1730570960000|2024-11-02 18:09:20|42.65|42.35|42.63|42.33|42.66|42.36|42.63|42.33|5
1730570970000|2024-11-02 18:09:30|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|5
1730570980000|2024-11-02 18:09:40|42.63|42.33|42.6|42.3|42.63|42.33|42.6|42.3|3
1730570990000|2024-11-02 18:09:50|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|8
1730571000000|2024-11-02 18:10:00|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730571020000|2024-11-02 18:10:20|42.6|42.3|42.59|42.29|42.61|42.31|42.59|42.29|4
1730571030000|2024-11-02 18:10:30|42.61|42.31|42.66|42.36|42.67|42.37|42.61|42.31|10
1730571040000|2024-11-02 18:10:40|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|7
1730571050000|2024-11-02 18:10:50|42.68|42.38|42.68|42.38|42.69|42.39|42.67|42.37|7
1730571060000|2024-11-02 18:11:00|42.69|42.39|42.71|42.41|42.74|42.44|42.69|42.39|9
1730571070000|2024-11-02 18:11:10|42.72|42.42|42.71|42.41|42.72|42.42|42.7|42.4|12
1730571080000|2024-11-02 18:11:20|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|5
1730571090000|2024-11-02 18:11:30|42.71|42.41|42.72|42.42|42.72|42.42|42.7|42.4|6
1730571100000|2024-11-02 18:11:40|42.73|42.43|42.73|42.43|42.73|42.43|42.71|42.41|7
1730571110000|2024-11-02 18:11:50|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|3
1730571120000|2024-11-02 18:12:00|42.75|42.45|42.73|42.43|42.75|42.45|42.73|42.43|5
1730571130000|2024-11-02 18:12:10|42.72|42.42|42.72|42.42|42.72|42.42|42.71|42.41|7
1730571140000|2024-11-02 18:12:20|42.71|42.41|42.71|42.41|42.72|42.42|42.7|42.4|7
1730571150000|2024-11-02 18:12:30|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730571160000|2024-11-02 18:12:40|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571170000|2024-11-02 18:12:50|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730571180000|2024-11-02 18:13:00|42.69|42.39|42.69|42.39|42.71|42.41|42.69|42.39|7
1730571190000|2024-11-02 18:13:10|42.7|42.4|42.68|42.38|42.7|42.4|42.68|42.38|5
1730571200000|2024-11-02 18:13:20|42.69|42.39|42.67|42.37|42.7|42.4|42.66|42.36|9
1730571210000|2024-11-02 18:13:30|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|6
1730571220000|2024-11-02 18:13:40|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730571230000|2024-11-02 18:13:50|42.67|42.37|42.65|42.35|42.67|42.37|42.65|42.35|9
1730571240000|2024-11-02 18:14:00|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730571250000|2024-11-02 18:14:10|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|5
1730571260000|2024-11-02 18:14:20|42.65|42.35|42.61|42.31|42.65|42.35|42.61|42.31|7
1730571270000|2024-11-02 18:14:30|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730571280000|2024-11-02 18:14:40|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|7
1730571290000|2024-11-02 18:14:50|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|4
1730571300000|2024-11-02 18:15:00|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|5
1730571310000|2024-11-02 18:15:10|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|8
1730571320000|2024-11-02 18:15:20|42.64|42.34|42.64|42.34|42.65|42.35|42.63|42.33|5
1730571330000|2024-11-02 18:15:30|42.63|42.33|42.63|42.33|42.64|42.34|42.62|42.32|5
1730571340000|2024-11-02 18:15:40|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|7
1730571350000|2024-11-02 18:15:50|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|5
1730571360000|2024-11-02 18:16:00|42.62|42.32|42.62|42.32|42.63|42.33|42.61|42.31|5
1730571370000|2024-11-02 18:16:10|42.63|42.33|42.65|42.35|42.66|42.36|42.63|42.33|9
1730571380000|2024-11-02 18:16:20|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730571390000|2024-11-02 18:16:30|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730571400000|2024-11-02 18:16:40|42.65|42.35|42.69|42.39|42.69|42.39|42.65|42.35|9
1730571410000|2024-11-02 18:16:50|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|3
1730571420000|2024-11-02 18:17:00|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571430000|2024-11-02 18:17:10|42.68|42.38|42.71|42.41|42.72|42.42|42.68|42.38|10
1730571440000|2024-11-02 18:17:20|42.72|42.42|42.72|42.42|42.73|42.43|42.71|42.41|7
1730571470000|2024-11-02 18:17:50|42.71|42.41|42.71|42.41|42.71|42.41|42.7|42.4|3
1730571480000|2024-11-02 18:18:00|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|11
1730571490000|2024-11-02 18:18:10|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|4
1730571510000|2024-11-02 18:18:30|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730571520000|2024-11-02 18:18:40|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571540000|2024-11-02 18:19:00|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|5
1730571550000|2024-11-02 18:19:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730571570000|2024-11-02 18:19:30|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|3
1730571580000|2024-11-02 18:19:40|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|6
1730571590000|2024-11-02 18:19:50|42.67|42.37|42.71|42.41|42.71|42.41|42.67|42.37|5
1730571600000|2024-11-02 18:20:00|42.7|42.4|42.69|42.39|42.7|42.4|42.68|42.38|5
1730571610000|2024-11-02 18:20:10|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|3
1730571620000|2024-11-02 18:20:20|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730571640000|2024-11-02 18:20:40|42.64|42.34|42.62|42.32|42.64|42.34|42.61|42.31|5
1730571650000|2024-11-02 18:20:50|42.61|42.31|42.6|42.3|42.62|42.32|42.59|42.29|6
1730571660000|2024-11-02 18:21:00|42.59|42.29|42.62|42.32|42.62|42.32|42.59|42.29|8
1730571670000|2024-11-02 18:21:10|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|7
1730571680000|2024-11-02 18:21:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730571690000|2024-11-02 18:21:30|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|5
1730571700000|2024-11-02 18:21:40|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|6
1730571710000|2024-11-02 18:21:50|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730571720000|2024-11-02 18:22:00|42.61|42.31|42.61|42.31|42.62|42.32|42.6|42.3|7
1730571730000|2024-11-02 18:22:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730571740000|2024-11-02 18:22:20|42.63|42.33|42.6|42.3|42.63|42.33|42.6|42.3|4
1730571750000|2024-11-02 18:22:30|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|6
1730571760000|2024-11-02 18:22:40|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730571780000|2024-11-02 18:23:00|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730571790000|2024-11-02 18:23:10|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|6
1730571800000|2024-11-02 18:23:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|5
1730571810000|2024-11-02 18:23:30|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730571820000|2024-11-02 18:23:40|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|8
1730571830000|2024-11-02 18:23:50|42.64|42.34|42.65|42.35|42.65|42.35|42.63|42.33|4
1730571840000|2024-11-02 18:24:00|42.64|42.34|42.65|42.35|42.66|42.36|42.64|42.34|4
1730571850000|2024-11-02 18:24:10|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|4
1730571860000|2024-11-02 18:24:20|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|5
1730571870000|2024-11-02 18:24:30|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|6
1730571880000|2024-11-02 18:24:40|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730571890000|2024-11-02 18:24:50|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|9
1730571900000|2024-11-02 18:25:00|42.66|42.36|42.67|42.37|42.68|42.38|42.65|42.35|8
1730571930000|2024-11-02 18:25:30|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730571940000|2024-11-02 18:25:40|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730571950000|2024-11-02 18:25:50|42.67|42.37|42.66|42.36|42.67|42.37|42.65|42.35|4
1730571960000|2024-11-02 18:26:00|42.67|42.37|42.67|42.37|42.67|42.37|42.65|42.35|5
1730571980000|2024-11-02 18:26:20|42.66|42.36|42.64|42.34|42.66|42.36|42.64|42.34|3
1730571990000|2024-11-02 18:26:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730572000000|2024-11-02 18:26:40|42.64|42.34|42.66|42.36|42.66|42.36|42.64|42.34|5
1730572010000|2024-11-02 18:26:50|42.65|42.35|42.66|42.36|42.67|42.37|42.65|42.35|10
1730572020000|2024-11-02 18:27:00|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|3
1730572040000|2024-11-02 18:27:20|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730572050000|2024-11-02 18:27:30|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730572060000|2024-11-02 18:27:40|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730572090000|2024-11-02 18:28:10|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|4
1730572100000|2024-11-02 18:28:20|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|6
1730572110000|2024-11-02 18:28:30|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|4
1730572120000|2024-11-02 18:28:40|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730572130000|2024-11-02 18:28:50|42.69|42.39|42.7|42.4|42.7|42.4|42.69|42.39|2
1730572140000|2024-11-02 18:29:00|42.71|42.41|42.74|42.44|42.74|42.44|42.71|42.41|8
1730572150000|2024-11-02 18:29:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|4
1730572160000|2024-11-02 18:29:20|42.73|42.43|42.72|42.42|42.74|42.44|42.72|42.42|4
1730572170000|2024-11-02 18:29:30|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|4
1730572190000|2024-11-02 18:29:50|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730572200000|2024-11-02 18:30:00|42.71|42.41|42.72|42.42|42.73|42.43|42.71|42.41|6
1730572210000|2024-11-02 18:30:10|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|6
1730572220000|2024-11-02 18:30:20|42.73|42.43|42.74|42.44|42.74|42.44|42.72|42.42|6
1730572230000|2024-11-02 18:30:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730572240000|2024-11-02 18:30:40|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730572250000|2024-11-02 18:30:50|42.73|42.43|42.73|42.43|42.74|42.44|42.73|42.43|3
1730572260000|2024-11-02 18:31:00|42.72|42.42|42.72|42.42|42.73|42.43|42.72|42.42|3
1730572270000|2024-11-02 18:31:10|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730572280000|2024-11-02 18:31:20|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|8
1730572290000|2024-11-02 18:31:30|42.71|42.41|42.72|42.42|42.73|42.43|42.71|42.41|8
1730572300000|2024-11-02 18:31:40|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730572310000|2024-11-02 18:31:50|42.73|42.43|42.75|42.45|42.75|42.45|42.72|42.42|4
1730572320000|2024-11-02 18:32:00|42.76|42.46|42.79|42.49|42.79|42.49|42.76|42.46|9
1730572330000|2024-11-02 18:32:10|42.78|42.48|42.8|42.5|42.8|42.5|42.78|42.48|3
1730572340000|2024-11-02 18:32:20|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730572350000|2024-11-02 18:32:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|5
1730572360000|2024-11-02 18:32:40|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730572370000|2024-11-02 18:32:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730572380000|2024-11-02 18:33:00|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|6
1730572390000|2024-11-02 18:33:10|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|4
1730572400000|2024-11-02 18:33:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730572410000|2024-11-02 18:33:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730572420000|2024-11-02 18:33:40|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730572430000|2024-11-02 18:33:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730572440000|2024-11-02 18:34:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730572460000|2024-11-02 18:34:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|5
1730572490000|2024-11-02 18:34:50|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|7
1730572500000|2024-11-02 18:35:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1730572510000|2024-11-02 18:35:10|42.82|42.52|42.83|42.53|42.83|42.53|42.81|42.51|4
1730572520000|2024-11-02 18:35:20|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|6
1730572540000|2024-11-02 18:35:40|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730572560000|2024-11-02 18:36:00|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730572570000|2024-11-02 18:36:10|42.85|42.55|42.82|42.52|42.85|42.55|42.82|42.52|4
1730572580000|2024-11-02 18:36:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730572590000|2024-11-02 18:36:30|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730572600000|2024-11-02 18:36:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730572610000|2024-11-02 18:36:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|5
1730572620000|2024-11-02 18:37:00|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730572630000|2024-11-02 18:37:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730572640000|2024-11-02 18:37:20|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730572650000|2024-11-02 18:37:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730572660000|2024-11-02 18:37:40|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|6
1730572670000|2024-11-02 18:37:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730572680000|2024-11-02 18:38:00|42.83|42.53|42.83|42.53|42.84|42.54|42.82|42.52|5
1730572690000|2024-11-02 18:38:10|42.84|42.54|42.85|42.55|42.85|42.55|42.83|42.53|4
1730572700000|2024-11-02 18:38:20|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|6
1730572710000|2024-11-02 18:38:30|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730572720000|2024-11-02 18:38:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730572730000|2024-11-02 18:38:50|42.85|42.55|42.83|42.53|42.85|42.55|42.83|42.53|3
1730572740000|2024-11-02 18:39:00|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730572750000|2024-11-02 18:39:10|42.85|42.55|42.85|42.55|42.86|42.56|42.84|42.54|7
1730572760000|2024-11-02 18:39:20|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730572770000|2024-11-02 18:39:30|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730572790000|2024-11-02 18:39:50|42.86|42.56|42.87|42.57|42.88|42.58|42.86|42.56|6
1730572800000|2024-11-02 18:40:00|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|5
1730572810000|2024-11-02 18:40:10|42.87|42.57|42.85|42.55|42.87|42.57|42.85|42.55|7
1730572820000|2024-11-02 18:40:20|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|6
1730572830000|2024-11-02 18:40:30|42.84|42.54|42.81|42.51|42.84|42.54|42.81|42.51|4
1730572840000|2024-11-02 18:40:40|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730572850000|2024-11-02 18:40:50|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|5
1730572860000|2024-11-02 18:41:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730572870000|2024-11-02 18:41:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730572880000|2024-11-02 18:41:20|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730572890000|2024-11-02 18:41:30|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730572900000|2024-11-02 18:41:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|7
1730572910000|2024-11-02 18:41:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730572920000|2024-11-02 18:42:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730572930000|2024-11-02 18:42:10|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|7
1730572940000|2024-11-02 18:42:20|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730572950000|2024-11-02 18:42:30|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730572980000|2024-11-02 18:43:00|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730572990000|2024-11-02 18:43:10|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573010000|2024-11-02 18:43:30|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730573020000|2024-11-02 18:43:40|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730573040000|2024-11-02 18:44:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730573050000|2024-11-02 18:44:10|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|5
1730573060000|2024-11-02 18:44:20|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730573070000|2024-11-02 18:44:30|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730573080000|2024-11-02 18:44:40|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730573090000|2024-11-02 18:44:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730573100000|2024-11-02 18:45:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730573110000|2024-11-02 18:45:10|42.87|42.57|42.84|42.54|42.88|42.58|42.84|42.54|10
1730573140000|2024-11-02 18:45:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573150000|2024-11-02 18:45:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573160000|2024-11-02 18:46:00|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|3
1730573170000|2024-11-02 18:46:10|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730573180000|2024-11-02 18:46:20|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730573190000|2024-11-02 18:46:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730573200000|2024-11-02 18:46:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573210000|2024-11-02 18:46:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730573230000|2024-11-02 18:47:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573240000|2024-11-02 18:47:20|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|6
1730573250000|2024-11-02 18:47:30|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730573260000|2024-11-02 18:47:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730573270000|2024-11-02 18:47:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573280000|2024-11-02 18:48:00|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730573290000|2024-11-02 18:48:10|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|10
1730573300000|2024-11-02 18:48:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573340000|2024-11-02 18:49:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730573360000|2024-11-02 18:49:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573370000|2024-11-02 18:49:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573380000|2024-11-02 18:49:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730573390000|2024-11-02 18:49:50|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|7
1730573400000|2024-11-02 18:50:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573410000|2024-11-02 18:50:10|42.85|42.55|42.81|42.51|42.85|42.55|42.81|42.51|6
1730573420000|2024-11-02 18:50:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|4
1730573430000|2024-11-02 18:50:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730573440000|2024-11-02 18:50:40|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730573450000|2024-11-02 18:50:50|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|4
1730573460000|2024-11-02 18:51:00|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573470000|2024-11-02 18:51:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730573480000|2024-11-02 18:51:20|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|4
1730573490000|2024-11-02 18:51:30|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|4
1730573500000|2024-11-02 18:51:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573510000|2024-11-02 18:51:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730573520000|2024-11-02 18:52:00|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|5
1730573530000|2024-11-02 18:52:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730573540000|2024-11-02 18:52:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573550000|2024-11-02 18:52:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573560000|2024-11-02 18:52:40|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|4
1730573570000|2024-11-02 18:52:50|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573580000|2024-11-02 18:53:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573590000|2024-11-02 18:53:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730573600000|2024-11-02 18:53:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573610000|2024-11-02 18:53:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573620000|2024-11-02 18:53:40|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|4
1730573630000|2024-11-02 18:53:50|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730573640000|2024-11-02 18:54:00|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|10
1730573660000|2024-11-02 18:54:20|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|5
1730573670000|2024-11-02 18:54:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|7
1730573680000|2024-11-02 18:54:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573710000|2024-11-02 18:55:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730573720000|2024-11-02 18:55:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573750000|2024-11-02 18:55:50|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573760000|2024-11-02 18:56:00|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573770000|2024-11-02 18:56:10|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573780000|2024-11-02 18:56:20|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730573790000|2024-11-02 18:56:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573800000|2024-11-02 18:56:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730573830000|2024-11-02 18:57:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573840000|2024-11-02 18:57:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|6
1730573850000|2024-11-02 18:57:30|42.82|42.52|42.8|42.5|42.82|42.52|42.79|42.49|5
1730573870000|2024-11-02 18:57:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730573880000|2024-11-02 18:58:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730573890000|2024-11-02 18:58:10|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730573900000|2024-11-02 18:58:20|42.79|42.49|42.78|42.48|42.8|42.5|42.78|42.48|6
1730573910000|2024-11-02 18:58:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730573920000|2024-11-02 18:58:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730573940000|2024-11-02 18:59:00|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730573950000|2024-11-02 18:59:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730573960000|2024-11-02 18:59:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730573990000|2024-11-02 18:59:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574000000|2024-11-02 19:00:00|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|4
1730574010000|2024-11-02 19:00:10|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730574020000|2024-11-02 19:00:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574040000|2024-11-02 19:00:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|6
1730574050000|2024-11-02 19:00:50|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|5
1730574060000|2024-11-02 19:01:00|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730574080000|2024-11-02 19:01:20|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730574090000|2024-11-02 19:01:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730574100000|2024-11-02 19:01:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730574140000|2024-11-02 19:02:20|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730574150000|2024-11-02 19:02:30|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730574160000|2024-11-02 19:02:40|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730574180000|2024-11-02 19:03:00|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730574190000|2024-11-02 19:03:10|42.75|42.45|42.75|42.45|42.75|42.45|42.73|42.43|7
1730574200000|2024-11-02 19:03:20|42.74|42.44|42.77|42.47|42.77|42.47|42.74|42.44|4
1730574220000|2024-11-02 19:03:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574230000|2024-11-02 19:03:50|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730574240000|2024-11-02 19:04:00|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730574250000|2024-11-02 19:04:10|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|7
1730574260000|2024-11-02 19:04:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730574280000|2024-11-02 19:04:40|42.82|42.52|42.85|42.55|42.86|42.56|42.82|42.52|7
1730574320000|2024-11-02 19:05:20|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574330000|2024-11-02 19:05:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574340000|2024-11-02 19:05:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574380000|2024-11-02 19:06:20|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730574400000|2024-11-02 19:06:40|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574420000|2024-11-02 19:07:00|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730574460000|2024-11-02 19:07:40|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730574470000|2024-11-02 19:07:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574480000|2024-11-02 19:08:00|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730574490000|2024-11-02 19:08:10|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730574510000|2024-11-02 19:08:30|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730574520000|2024-11-02 19:08:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730574530000|2024-11-02 19:08:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730574570000|2024-11-02 19:09:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574580000|2024-11-02 19:09:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574590000|2024-11-02 19:09:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730574600000|2024-11-02 19:10:00|42.85|42.55|42.86|42.56|42.86|42.56|42.84|42.54|4
1730574610000|2024-11-02 19:10:10|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730574620000|2024-11-02 19:10:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730574630000|2024-11-02 19:10:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730574640000|2024-11-02 19:10:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|6
1730574650000|2024-11-02 19:10:50|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730574660000|2024-11-02 19:11:00|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574680000|2024-11-02 19:11:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574700000|2024-11-02 19:11:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730574710000|2024-11-02 19:11:50|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|5
1730574720000|2024-11-02 19:12:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574760000|2024-11-02 19:12:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574780000|2024-11-02 19:13:00|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730574830000|2024-11-02 19:13:50|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|4
1730574840000|2024-11-02 19:14:00|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730574860000|2024-11-02 19:14:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730574870000|2024-11-02 19:14:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730574880000|2024-11-02 19:14:40|42.85|42.55|42.86|42.56|42.87|42.57|42.85|42.55|4
1730574900000|2024-11-02 19:15:00|42.87|42.57|42.88|42.58|42.88|42.58|42.86|42.56|7
1730574910000|2024-11-02 19:15:10|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730574920000|2024-11-02 19:15:20|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730574930000|2024-11-02 19:15:30|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|4
1730574940000|2024-11-02 19:15:40|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730574950000|2024-11-02 19:15:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574960000|2024-11-02 19:16:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|14
1730574980000|2024-11-02 19:16:20|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|4
1730575000000|2024-11-02 19:16:40|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730575010000|2024-11-02 19:16:50|42.88|42.58|42.89|42.59|42.9|42.6|42.88|42.58|4
1730575020000|2024-11-02 19:17:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730575030000|2024-11-02 19:17:10|42.89|42.59|42.9|42.6|42.91|42.61|42.89|42.59|6
1730575040000|2024-11-02 19:17:20|42.89|42.59|42.87|42.57|42.9|42.6|42.87|42.57|7
1730575060000|2024-11-02 19:17:40|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730575070000|2024-11-02 19:17:50|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730575080000|2024-11-02 19:18:00|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730575090000|2024-11-02 19:18:10|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730575120000|2024-11-02 19:18:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730575150000|2024-11-02 19:19:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|3
1730575170000|2024-11-02 19:19:30|42.88|42.58|42.88|42.58|42.88|42.58|42.87|42.57|3
1730575210000|2024-11-02 19:20:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|5
1730575230000|2024-11-02 19:20:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575240000|2024-11-02 19:20:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575250000|2024-11-02 19:20:50|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575280000|2024-11-02 19:21:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730575290000|2024-11-02 19:21:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575300000|2024-11-02 19:21:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575320000|2024-11-02 19:22:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575330000|2024-11-02 19:22:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730575340000|2024-11-02 19:22:20|42.86|42.56|42.87|42.57|42.87|42.57|42.85|42.55|4
1730575350000|2024-11-02 19:22:30|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575390000|2024-11-02 19:23:10|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575400000|2024-11-02 19:23:20|42.88|42.58|42.88|42.58|42.88|42.58|42.87|42.57|3
1730575430000|2024-11-02 19:23:50|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730575460000|2024-11-02 19:24:20|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730575470000|2024-11-02 19:24:30|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|5
1730575480000|2024-11-02 19:24:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|8
1730575490000|2024-11-02 19:24:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|5
1730575500000|2024-11-02 19:25:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730575510000|2024-11-02 19:25:10|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730575520000|2024-11-02 19:25:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730575550000|2024-11-02 19:25:50|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730575590000|2024-11-02 19:26:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575600000|2024-11-02 19:26:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575620000|2024-11-02 19:27:00|42.9|42.6|42.89|42.59|42.9|42.6|42.88|42.58|4
1730575630000|2024-11-02 19:27:10|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730575650000|2024-11-02 19:27:30|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575660000|2024-11-02 19:27:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730575680000|2024-11-02 19:28:00|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|6
1730575740000|2024-11-02 19:29:00|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575760000|2024-11-02 19:29:20|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575780000|2024-11-02 19:29:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575790000|2024-11-02 19:29:50|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730575800000|2024-11-02 19:30:00|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730575810000|2024-11-02 19:30:10|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575830000|2024-11-02 19:30:30|42.9|42.6|42.89|42.59|42.92|42.62|42.89|42.59|6
1730575840000|2024-11-02 19:30:40|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575850000|2024-11-02 19:30:50|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|6
1730575870000|2024-11-02 19:31:10|42.88|42.58|42.9|42.6|42.9|42.6|42.88|42.58|11
1730575880000|2024-11-02 19:31:20|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575890000|2024-11-02 19:31:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730575920000|2024-11-02 19:32:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575980000|2024-11-02 19:33:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575990000|2024-11-02 19:33:10|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730576010000|2024-11-02 19:33:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576020000|2024-11-02 19:33:40|42.91|42.61|42.91|42.61|42.91|42.61|42.9|42.6|9
1730576030000|2024-11-02 19:33:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576040000|2024-11-02 19:34:00|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|5
1730576050000|2024-11-02 19:34:10|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|4
1730576060000|2024-11-02 19:34:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576070000|2024-11-02 19:34:30|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576080000|2024-11-02 19:34:40|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730576140000|2024-11-02 19:35:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576160000|2024-11-02 19:36:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730576170000|2024-11-02 19:36:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730576200000|2024-11-02 19:36:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730576250000|2024-11-02 19:37:30|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730576290000|2024-11-02 19:38:10|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|4
1730576300000|2024-11-02 19:38:20|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730576320000|2024-11-02 19:38:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730576350000|2024-11-02 19:39:10|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576370000|2024-11-02 19:39:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730576410000|2024-11-02 19:40:10|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730576420000|2024-11-02 19:40:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|4
1730576430000|2024-11-02 19:40:30|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|5
1730576440000|2024-11-02 19:40:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576450000|2024-11-02 19:40:50|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|8
1730576460000|2024-11-02 19:41:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|6
1730576470000|2024-11-02 19:41:10|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|7
1730576480000|2024-11-02 19:41:20|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|6
1730576510000|2024-11-02 19:41:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576520000|2024-11-02 19:42:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|10
1730576530000|2024-11-02 19:42:10|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576540000|2024-11-02 19:42:20|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|3
1730576550000|2024-11-02 19:42:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576560000|2024-11-02 19:42:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|4
1730576570000|2024-11-02 19:42:50|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|9
1730576580000|2024-11-02 19:43:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576600000|2024-11-02 19:43:20|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730576630000|2024-11-02 19:43:50|42.91|42.61|42.91|42.61|42.91|42.61|42.9|42.6|5
1730576640000|2024-11-02 19:44:00|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|2
1730576650000|2024-11-02 19:44:10|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730576680000|2024-11-02 19:44:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730576700000|2024-11-02 19:45:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730576710000|2024-11-02 19:45:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730576780000|2024-11-02 19:46:20|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730576800000|2024-11-02 19:46:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730576820000|2024-11-02 19:47:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730576840000|2024-11-02 19:47:20|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730576850000|2024-11-02 19:47:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730576860000|2024-11-02 19:47:40|43.03|42.73|43.02|42.72|43.04|42.74|43.02|42.72|4
1730576870000|2024-11-02 19:47:50|43.01|42.71|43.03|42.73|43.05|42.75|43|42.7|11
1730576880000|2024-11-02 19:48:00|43.02|42.72|43.03|42.73|43.05|42.75|43.02|42.72|10
1730576890000|2024-11-02 19:48:10|43.02|42.72|43.01|42.71|43.02|42.72|42.97|42.67|10
1730576900000|2024-11-02 19:48:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730576910000|2024-11-02 19:48:30|43.01|42.71|43.02|42.72|43.03|42.73|43.01|42.71|6
1730576920000|2024-11-02 19:48:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730576930000|2024-11-02 19:48:50|43.03|42.73|43.1|42.8|43.1|42.8|43.02|42.72|7
1730576940000|2024-11-02 19:49:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730576950000|2024-11-02 19:49:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730576960000|2024-11-02 19:49:20|43.11|42.81|43.16|42.86|43.17|42.87|43.1|42.8|9
1730576970000|2024-11-02 19:49:30|43.17|42.87|43.15|42.85|43.17|42.87|43.15|42.85|3
1730576980000|2024-11-02 19:49:40|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730577000000|2024-11-02 19:50:00|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730577010000|2024-11-02 19:50:10|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730577040000|2024-11-02 19:50:40|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730577070000|2024-11-02 19:51:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730577080000|2024-11-02 19:51:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730577100000|2024-11-02 19:51:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730577110000|2024-11-02 19:51:50|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730577120000|2024-11-02 19:52:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730577130000|2024-11-02 19:52:10|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|3
1730577140000|2024-11-02 19:52:20|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730577150000|2024-11-02 19:52:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577160000|2024-11-02 19:52:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577170000|2024-11-02 19:52:50|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730577180000|2024-11-02 19:53:00|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|2
1730577190000|2024-11-02 19:53:10|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577200000|2024-11-02 19:53:20|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730577210000|2024-11-02 19:53:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577240000|2024-11-02 19:54:00|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730577250000|2024-11-02 19:54:10|43.08|42.78|43.06|42.76|43.08|42.78|43.06|42.76|7
1730577260000|2024-11-02 19:54:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577270000|2024-11-02 19:54:30|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577280000|2024-11-02 19:54:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577290000|2024-11-02 19:54:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730577300000|2024-11-02 19:55:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730577310000|2024-11-02 19:55:10|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|3
1730577320000|2024-11-02 19:55:20|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|5
1730577330000|2024-11-02 19:55:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577340000|2024-11-02 19:55:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577350000|2024-11-02 19:55:50|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|6
1730577400000|2024-11-02 19:56:40|43.09|42.79|43.09|42.79|43.09|42.79|43.08|42.78|7
1730577410000|2024-11-02 19:56:50|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|9
1730577430000|2024-11-02 19:57:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730577440000|2024-11-02 19:57:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577450000|2024-11-02 19:57:30|43.08|42.78|43.12|42.82|43.12|42.82|43.08|42.78|5
1730577460000|2024-11-02 19:57:40|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|10
1730577470000|2024-11-02 19:57:50|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730577480000|2024-11-02 19:58:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|8
1730577490000|2024-11-02 19:58:10|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|7
1730577500000|2024-11-02 19:58:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730577510000|2024-11-02 19:58:30|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|7
1730577520000|2024-11-02 19:58:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|4
1730577530000|2024-11-02 19:58:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|10
1730577540000|2024-11-02 19:59:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730577560000|2024-11-02 19:59:20|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577590000|2024-11-02 19:59:50|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730577600000|2024-11-02 20:00:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730577610000|2024-11-02 20:00:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730577620000|2024-11-02 20:00:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730577630000|2024-11-02 20:00:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730577640000|2024-11-02 20:00:40|43.09|42.79|43.06|42.76|43.09|42.79|43.06|42.76|4
1730577650000|2024-11-02 20:00:50|43.07|42.77|43.09|42.79|43.09|42.79|43.06|42.76|7
1730577660000|2024-11-02 20:01:00|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|9
1730577690000|2024-11-02 20:01:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577700000|2024-11-02 20:01:40|43.09|42.79|43.09|42.79|43.09|42.79|43.07|42.77|5
1730577710000|2024-11-02 20:01:50|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730577730000|2024-11-02 20:02:10|43.09|42.79|43.09|42.79|43.09|42.79|43.08|42.78|3
1730577740000|2024-11-02 20:02:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730577750000|2024-11-02 20:02:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577760000|2024-11-02 20:02:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577770000|2024-11-02 20:02:50|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|9
1730577780000|2024-11-02 20:03:00|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|4
1730577800000|2024-11-02 20:03:20|43.08|42.78|43.05|42.75|43.08|42.78|43.04|42.74|8
1730577810000|2024-11-02 20:03:30|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730577820000|2024-11-02 20:03:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730577830000|2024-11-02 20:03:50|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577840000|2024-11-02 20:04:00|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730577850000|2024-11-02 20:04:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577860000|2024-11-02 20:04:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577870000|2024-11-02 20:04:30|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577890000|2024-11-02 20:04:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577900000|2024-11-02 20:05:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577920000|2024-11-02 20:05:20|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730577950000|2024-11-02 20:05:50|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|3
1730577960000|2024-11-02 20:06:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730577980000|2024-11-02 20:06:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730578000000|2024-11-02 20:06:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730578020000|2024-11-02 20:07:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730578040000|2024-11-02 20:07:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730578050000|2024-11-02 20:07:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730578070000|2024-11-02 20:07:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730578080000|2024-11-02 20:08:00|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730578140000|2024-11-02 20:09:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730578150000|2024-11-02 20:09:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730578160000|2024-11-02 20:09:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730578170000|2024-11-02 20:09:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730578190000|2024-11-02 20:09:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730578200000|2024-11-02 20:10:00|43.03|42.73|43.04|42.74|43.05|42.75|43.03|42.73|4
1730578210000|2024-11-02 20:10:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730578220000|2024-11-02 20:10:20|43.06|42.76|43.1|42.8|43.11|42.81|43.06|42.76|8
1730578230000|2024-11-02 20:10:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|8
1730578240000|2024-11-02 20:10:40|43.11|42.81|43.09|42.79|43.11|42.81|43.09|42.79|13
1730578250000|2024-11-02 20:10:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|8
1730578260000|2024-11-02 20:11:00|43.08|42.78|43.11|42.81|43.11|42.81|43.07|42.77|8
1730578300000|2024-11-02 20:11:40|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730578310000|2024-11-02 20:11:50|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|5
1730578340000|2024-11-02 20:12:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730578350000|2024-11-02 20:12:30|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730578360000|2024-11-02 20:12:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|13
1730578370000|2024-11-02 20:12:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|12
1730578390000|2024-11-02 20:13:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578400000|2024-11-02 20:13:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730578440000|2024-11-02 20:14:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730578460000|2024-11-02 20:14:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578470000|2024-11-02 20:14:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|8
1730578480000|2024-11-02 20:14:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|4
1730578490000|2024-11-02 20:14:50|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|16
1730578500000|2024-11-02 20:15:00|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730578530000|2024-11-02 20:15:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730578550000|2024-11-02 20:15:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578560000|2024-11-02 20:16:00|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730578570000|2024-11-02 20:16:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730578580000|2024-11-02 20:16:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730578590000|2024-11-02 20:16:30|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|7
1730578620000|2024-11-02 20:17:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730578640000|2024-11-02 20:17:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730578670000|2024-11-02 20:17:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578680000|2024-11-02 20:18:00|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730578700000|2024-11-02 20:18:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730578710000|2024-11-02 20:18:30|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578720000|2024-11-02 20:18:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730578740000|2024-11-02 20:19:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578760000|2024-11-02 20:19:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730578770000|2024-11-02 20:19:30|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|6
1730578780000|2024-11-02 20:19:40|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730578800000|2024-11-02 20:20:00|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730578810000|2024-11-02 20:20:10|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730578820000|2024-11-02 20:20:20|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|2
1730578830000|2024-11-02 20:20:30|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730578860000|2024-11-02 20:21:00|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|4
1730578870000|2024-11-02 20:21:10|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730578880000|2024-11-02 20:21:20|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730578890000|2024-11-02 20:21:30|43.16|42.86|43.16|42.86|43.16|42.86|43.15|42.85|3
1730578900000|2024-11-02 20:21:40|43.15|42.85|43.15|42.85|43.16|42.86|43.15|42.85|3
1730578930000|2024-11-02 20:22:10|43.14|42.84|43.13|42.83|43.14|42.84|43.12|42.82|6
1730578940000|2024-11-02 20:22:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578950000|2024-11-02 20:22:30|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|7
1730578960000|2024-11-02 20:22:40|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|7
1730578970000|2024-11-02 20:22:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|8
1730578980000|2024-11-02 20:23:00|43.14|42.84|43.11|42.81|43.14|42.84|43.11|42.81|8
1730578990000|2024-11-02 20:23:10|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730579000000|2024-11-02 20:23:20|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730579010000|2024-11-02 20:23:30|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730579020000|2024-11-02 20:23:40|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|2
1730579030000|2024-11-02 20:23:50|43.08|42.78|43.09|42.79|43.09|42.79|43.07|42.77|6
1730579040000|2024-11-02 20:24:00|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730579100000|2024-11-02 20:25:00|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730579110000|2024-11-02 20:25:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730579120000|2024-11-02 20:25:20|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|3
1730579130000|2024-11-02 20:25:30|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|8
1730579150000|2024-11-02 20:25:50|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|6
1730579160000|2024-11-02 20:26:00|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730579170000|2024-11-02 20:26:10|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730579180000|2024-11-02 20:26:20|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730579190000|2024-11-02 20:26:30|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730579210000|2024-11-02 20:26:50|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730579220000|2024-11-02 20:27:00|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|6
1730579230000|2024-11-02 20:27:10|43.09|42.79|43.09|42.79|43.1|42.8|43.08|42.78|15
1730579240000|2024-11-02 20:27:20|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|10
1730579250000|2024-11-02 20:27:30|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730579260000|2024-11-02 20:27:40|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730579270000|2024-11-02 20:27:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|4
1730579280000|2024-11-02 20:28:00|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|4
1730579290000|2024-11-02 20:28:10|43.08|42.78|43.09|42.79|43.1|42.8|43.08|42.78|14
1730579300000|2024-11-02 20:28:20|43.1|42.8|43.07|42.77|43.1|42.8|43.07|42.77|10
1730579320000|2024-11-02 20:28:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579330000|2024-11-02 20:28:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|6
1730579340000|2024-11-02 20:29:00|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730579350000|2024-11-02 20:29:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579360000|2024-11-02 20:29:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579420000|2024-11-02 20:30:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579430000|2024-11-02 20:30:30|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730579440000|2024-11-02 20:30:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579460000|2024-11-02 20:31:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579470000|2024-11-02 20:31:10|43.06|42.76|43.04|42.74|43.06|42.76|43.04|42.74|3
1730579490000|2024-11-02 20:31:30|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730579510000|2024-11-02 20:31:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579520000|2024-11-02 20:32:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579530000|2024-11-02 20:32:10|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730579550000|2024-11-02 20:32:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730579560000|2024-11-02 20:32:40|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579620000|2024-11-02 20:33:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730579630000|2024-11-02 20:33:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730579690000|2024-11-02 20:34:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730579710000|2024-11-02 20:35:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579840000|2024-11-02 20:37:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579880000|2024-11-02 20:38:00|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|3
1730579910000|2024-11-02 20:38:30|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579940000|2024-11-02 20:39:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730580000000|2024-11-02 20:40:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730580010000|2024-11-02 20:40:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730580030000|2024-11-02 20:40:30|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730580040000|2024-11-02 20:40:40|43.08|42.78|43.11|42.81|43.11|42.81|43.07|42.77|5
1730580050000|2024-11-02 20:40:50|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730580060000|2024-11-02 20:41:00|43.12|42.82|43.11|42.81|43.12|42.82|43.1|42.8|8
1730580070000|2024-11-02 20:41:10|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730580080000|2024-11-02 20:41:20|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|4
1730580090000|2024-11-02 20:41:30|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|7
1730580100000|2024-11-02 20:41:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580130000|2024-11-02 20:42:10|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730580140000|2024-11-02 20:42:20|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580150000|2024-11-02 20:42:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580160000|2024-11-02 20:42:40|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730580170000|2024-11-02 20:42:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730580180000|2024-11-02 20:43:00|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|9
1730580190000|2024-11-02 20:43:10|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|7
1730580210000|2024-11-02 20:43:30|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|3
1730580220000|2024-11-02 20:43:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580230000|2024-11-02 20:43:50|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730580240000|2024-11-02 20:44:00|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580250000|2024-11-02 20:44:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730580260000|2024-11-02 20:44:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|12
1730580270000|2024-11-02 20:44:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730580290000|2024-11-02 20:44:50|43.09|42.79|43.05|42.75|43.09|42.79|43.05|42.75|3
1730580300000|2024-11-02 20:45:00|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730580310000|2024-11-02 20:45:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|4
1730580320000|2024-11-02 20:45:20|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|7
1730580330000|2024-11-02 20:45:30|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730580340000|2024-11-02 20:45:40|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730580350000|2024-11-02 20:45:50|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730580360000|2024-11-02 20:46:00|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730580370000|2024-11-02 20:46:10|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|4
1730580380000|2024-11-02 20:46:20|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730580400000|2024-11-02 20:46:40|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|4
1730580410000|2024-11-02 20:46:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580420000|2024-11-02 20:47:00|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580430000|2024-11-02 20:47:10|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730580440000|2024-11-02 20:47:20|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730580450000|2024-11-02 20:47:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580510000|2024-11-02 20:48:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580540000|2024-11-02 20:49:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580560000|2024-11-02 20:49:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580580000|2024-11-02 20:49:40|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730580610000|2024-11-02 20:50:10|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730580660000|2024-11-02 20:51:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730580670000|2024-11-02 20:51:10|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730580680000|2024-11-02 20:51:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730580690000|2024-11-02 20:51:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730580700000|2024-11-02 20:51:40|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730580710000|2024-11-02 20:51:50|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730580770000|2024-11-02 20:52:50|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730580900000|2024-11-02 20:55:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730580920000|2024-11-02 20:55:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730580940000|2024-11-02 20:55:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580950000|2024-11-02 20:55:50|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580960000|2024-11-02 20:56:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730580970000|2024-11-02 20:56:10|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|9
1730580980000|2024-11-02 20:56:20|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|9
1730580990000|2024-11-02 20:56:30|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730581000000|2024-11-02 20:56:40|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730581010000|2024-11-02 20:56:50|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|4
1730581090000|2024-11-02 20:58:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730581120000|2024-11-02 20:58:40|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730581140000|2024-11-02 20:59:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730581200000|2024-11-02 21:00:00|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|5
1730581210000|2024-11-02 21:00:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|4
1730581220000|2024-11-02 21:00:20|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730581230000|2024-11-02 21:00:30|43.05|42.75|43.06|42.76|43.07|42.77|43.05|42.75|4
1730581260000|2024-11-02 21:01:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730581270000|2024-11-02 21:01:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730581280000|2024-11-02 21:01:20|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|3
1730581290000|2024-11-02 21:01:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581320000|2024-11-02 21:02:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730581330000|2024-11-02 21:02:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730581340000|2024-11-02 21:02:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730581350000|2024-11-02 21:02:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730581360000|2024-11-02 21:02:40|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730581370000|2024-11-02 21:02:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730581380000|2024-11-02 21:03:00|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730581430000|2024-11-02 21:03:50|43.01|42.71|42.99|42.69|43.01|42.71|42.99|42.69|3
1730581440000|2024-11-02 21:04:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730581460000|2024-11-02 21:04:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581470000|2024-11-02 21:04:30|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730581480000|2024-11-02 21:04:40|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730581500000|2024-11-02 21:05:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581530000|2024-11-02 21:05:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730581540000|2024-11-02 21:05:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581550000|2024-11-02 21:05:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581560000|2024-11-02 21:06:00|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730581570000|2024-11-02 21:06:10|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730581580000|2024-11-02 21:06:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581590000|2024-11-02 21:06:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730581660000|2024-11-02 21:07:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581680000|2024-11-02 21:08:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581690000|2024-11-02 21:08:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581750000|2024-11-02 21:09:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581760000|2024-11-02 21:09:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581980000|2024-11-02 21:13:00|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730582020000|2024-11-02 21:13:40|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730582030000|2024-11-02 21:13:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582040000|2024-11-02 21:14:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730582100000|2024-11-02 21:15:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582130000|2024-11-02 21:15:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730582160000|2024-11-02 21:16:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730582170000|2024-11-02 21:16:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730582200000|2024-11-02 21:16:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730582210000|2024-11-02 21:16:50|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730582220000|2024-11-02 21:17:00|43.05|42.75|43.04|42.74|43.06|42.76|43.04|42.74|6
1730582230000|2024-11-02 21:17:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582240000|2024-11-02 21:17:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582270000|2024-11-02 21:17:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582280000|2024-11-02 21:18:00|43.03|42.73|43.02|42.72|43.04|42.74|43.02|42.72|6
1730582290000|2024-11-02 21:18:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730582300000|2024-11-02 21:18:20|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730582310000|2024-11-02 21:18:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582360000|2024-11-02 21:19:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730582370000|2024-11-02 21:19:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582380000|2024-11-02 21:19:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582400000|2024-11-02 21:20:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582510000|2024-11-02 21:21:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582620000|2024-11-02 21:23:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730582650000|2024-11-02 21:24:10|43|42.7|43|42.7|43|42.7|43|42.7|1
1730582700000|2024-11-02 21:25:00|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|4
1730582760000|2024-11-02 21:26:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582840000|2024-11-02 21:27:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582850000|2024-11-02 21:27:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730583060000|2024-11-02 21:31:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730583110000|2024-11-02 21:31:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730583120000|2024-11-02 21:32:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730583160000|2024-11-02 21:32:40|43.06|42.76|43.1|42.8|43.1|42.8|43.06|42.76|4
1730583170000|2024-11-02 21:32:50|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583240000|2024-11-02 21:34:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730583260000|2024-11-02 21:34:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730583370000|2024-11-02 21:36:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730583380000|2024-11-02 21:36:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730583420000|2024-11-02 21:37:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730583430000|2024-11-02 21:37:10|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730583450000|2024-11-02 21:37:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|4
1730583570000|2024-11-02 21:39:30|43.11|42.81|43.13|42.83|43.13|42.83|43.11|42.81|3
1730583600000|2024-11-02 21:40:00|43.14|42.84|43.12|42.82|43.14|42.84|43.12|42.82|3
1730583700000|2024-11-02 21:41:40|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583710000|2024-11-02 21:41:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730583770000|2024-11-02 21:42:50|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730583780000|2024-11-02 21:43:00|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|7
1730583790000|2024-11-02 21:43:10|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730583800000|2024-11-02 21:43:20|43.1|42.8|43.12|42.82|43.13|42.83|43.1|42.8|15
1730583810000|2024-11-02 21:43:30|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|14
1730583820000|2024-11-02 21:43:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|9
1730583830000|2024-11-02 21:43:50|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730583840000|2024-11-02 21:44:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583850000|2024-11-02 21:44:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730583860000|2024-11-02 21:44:20|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583970000|2024-11-02 21:46:10|43.1|42.8|43.09|42.79|43.1|42.8|43.08|42.78|6
1730583980000|2024-11-02 21:46:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|13
1730583990000|2024-11-02 21:46:30|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|8
1730584000000|2024-11-02 21:46:40|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|2
1730584240000|2024-11-02 21:50:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730584260000|2024-11-02 21:51:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730584270000|2024-11-02 21:51:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730584380000|2024-11-02 21:53:00|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730584430000|2024-11-02 21:53:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730584440000|2024-11-02 21:54:00|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730584450000|2024-11-02 21:54:10|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730584650000|2024-11-02 21:57:30|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730584680000|2024-11-02 21:58:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730584800000|2024-11-02 22:00:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730584810000|2024-11-02 22:00:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730584850000|2024-11-02 22:00:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585000000|2024-11-02 22:03:20|43.02|42.72|42.97|42.67|43.02|42.72|42.97|42.67|4
1730585020000|2024-11-02 22:03:40|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730585040000|2024-11-02 22:04:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730585050000|2024-11-02 22:04:10|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|3
1730585080000|2024-11-02 22:04:40|42.95|42.65|42.98|42.68|42.98|42.68|42.95|42.65|4
1730585090000|2024-11-02 22:04:50|43|42.7|43|42.7|43|42.7|42.99|42.69|5
1730585100000|2024-11-02 22:05:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730585110000|2024-11-02 22:05:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730585120000|2024-11-02 22:05:20|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730585130000|2024-11-02 22:05:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585140000|2024-11-02 22:05:40|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|7
1730585150000|2024-11-02 22:05:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730585200000|2024-11-02 22:06:40|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730585220000|2024-11-02 22:07:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585230000|2024-11-02 22:07:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730585240000|2024-11-02 22:07:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585250000|2024-11-02 22:07:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730585260000|2024-11-02 22:07:40|43.04|42.74|43.05|42.75|43.05|42.75|43.03|42.73|6
1730585310000|2024-11-02 22:08:30|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730585320000|2024-11-02 22:08:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730585350000|2024-11-02 22:09:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730585380000|2024-11-02 22:09:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730585390000|2024-11-02 22:09:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730585460000|2024-11-02 22:11:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730585470000|2024-11-02 22:11:10|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730585480000|2024-11-02 22:11:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|6
1730585530000|2024-11-02 22:12:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730585560000|2024-11-02 22:12:40|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730585580000|2024-11-02 22:13:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730585640000|2024-11-02 22:14:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730585770000|2024-11-02 22:16:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730585810000|2024-11-02 22:16:50|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730585840000|2024-11-02 22:17:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730585850000|2024-11-02 22:17:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730585890000|2024-11-02 22:18:10|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585960000|2024-11-02 22:19:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730585970000|2024-11-02 22:19:30|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730585990000|2024-11-02 22:19:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586070000|2024-11-02 22:21:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586080000|2024-11-02 22:21:20|43|42.7|42.97|42.67|43|42.7|42.97|42.67|6
1730586090000|2024-11-02 22:21:30|42.98|42.68|42.96|42.66|42.98|42.68|42.96|42.66|3
1730586110000|2024-11-02 22:21:50|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730586120000|2024-11-02 22:22:00|42.96|42.66|42.96|42.66|42.98|42.68|42.96|42.66|5
1730586130000|2024-11-02 22:22:10|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730586140000|2024-11-02 22:22:20|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730586190000|2024-11-02 22:23:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586200000|2024-11-02 22:23:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730586240000|2024-11-02 22:24:00|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730586280000|2024-11-02 22:24:40|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730586290000|2024-11-02 22:24:50|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730586300000|2024-11-02 22:25:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586320000|2024-11-02 22:25:20|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586340000|2024-11-02 22:25:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586360000|2024-11-02 22:26:00|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730586380000|2024-11-02 22:26:20|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586390000|2024-11-02 22:26:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586400000|2024-11-02 22:26:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586430000|2024-11-02 22:27:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586440000|2024-11-02 22:27:20|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|6
1730586450000|2024-11-02 22:27:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586460000|2024-11-02 22:27:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730586470000|2024-11-02 22:27:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586520000|2024-11-02 22:28:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586530000|2024-11-02 22:28:50|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586540000|2024-11-02 22:29:00|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|7
1730586550000|2024-11-02 22:29:10|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|8
1730586580000|2024-11-02 22:29:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586600000|2024-11-02 22:30:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586620000|2024-11-02 22:30:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586650000|2024-11-02 22:30:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586660000|2024-11-02 22:31:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586670000|2024-11-02 22:31:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586690000|2024-11-02 22:31:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586700000|2024-11-02 22:31:40|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730586710000|2024-11-02 22:31:50|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|8
1730586720000|2024-11-02 22:32:00|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730586730000|2024-11-02 22:32:10|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730586750000|2024-11-02 22:32:30|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730586760000|2024-11-02 22:32:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586780000|2024-11-02 22:33:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586810000|2024-11-02 22:33:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586820000|2024-11-02 22:33:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586840000|2024-11-02 22:34:00|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730586910000|2024-11-02 22:35:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|4
1730586920000|2024-11-02 22:35:20|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730586930000|2024-11-02 22:35:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586940000|2024-11-02 22:35:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586950000|2024-11-02 22:35:50|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730586960000|2024-11-02 22:36:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730587000000|2024-11-02 22:36:40|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730587010000|2024-11-02 22:36:50|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|10
1730587020000|2024-11-02 22:37:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730587030000|2024-11-02 22:37:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730587040000|2024-11-02 22:37:20|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730587050000|2024-11-02 22:37:30|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|4
1730587060000|2024-11-02 22:37:40|43|42.7|43|42.7|43|42.7|42.99|42.69|3
1730587070000|2024-11-02 22:37:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587130000|2024-11-02 22:38:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587150000|2024-11-02 22:39:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587170000|2024-11-02 22:39:30|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|4
1730587180000|2024-11-02 22:39:40|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730587260000|2024-11-02 22:41:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587270000|2024-11-02 22:41:10|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730587290000|2024-11-02 22:41:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587330000|2024-11-02 22:42:10|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730587360000|2024-11-02 22:42:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587370000|2024-11-02 22:42:50|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|5
1730587410000|2024-11-02 22:43:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730587420000|2024-11-02 22:43:40|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|4
1730587440000|2024-11-02 22:44:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730587460000|2024-11-02 22:44:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730587480000|2024-11-02 22:44:40|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730587490000|2024-11-02 22:44:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730587640000|2024-11-02 22:47:20|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730587650000|2024-11-02 22:47:30|43.03|42.73|43.01|42.71|43.03|42.73|43.01|42.71|3
1730587750000|2024-11-02 22:49:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587760000|2024-11-02 22:49:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730587770000|2024-11-02 22:49:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730587820000|2024-11-02 22:50:20|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|4
1730587840000|2024-11-02 22:50:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587890000|2024-11-02 22:51:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587900000|2024-11-02 22:51:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730587920000|2024-11-02 22:52:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730588060000|2024-11-02 22:54:20|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730588080000|2024-11-02 22:54:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730588090000|2024-11-02 22:54:50|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730588100000|2024-11-02 22:55:00|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730588130000|2024-11-02 22:55:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730588190000|2024-11-02 22:56:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730588260000|2024-11-02 22:57:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730588270000|2024-11-02 22:57:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730588300000|2024-11-02 22:58:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730588320000|2024-11-02 22:58:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730588330000|2024-11-02 22:58:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730588350000|2024-11-02 22:59:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730588360000|2024-11-02 22:59:20|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730588400000|2024-11-02 23:00:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730588440000|2024-11-02 23:00:40|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|3
1730588450000|2024-11-02 23:00:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730588460000|2024-11-02 23:01:00|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730588480000|2024-11-02 23:01:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730588520000|2024-11-02 23:02:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730588530000|2024-11-02 23:02:10|42.98|42.68|42.95|42.65|42.98|42.68|42.95|42.65|8
1730588540000|2024-11-02 23:02:20|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|5
1730588570000|2024-11-02 23:02:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730588580000|2024-11-02 23:03:00|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730588600000|2024-11-02 23:03:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730588610000|2024-11-02 23:03:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730588620000|2024-11-02 23:03:40|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730588630000|2024-11-02 23:03:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730588650000|2024-11-02 23:04:10|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|3
1730588660000|2024-11-02 23:04:20|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730588670000|2024-11-02 23:04:30|42.87|42.57|42.86|42.56|42.89|42.59|42.86|42.56|9
1730588680000|2024-11-02 23:04:40|42.87|42.57|42.83|42.53|42.87|42.57|42.83|42.53|5
1730588700000|2024-11-02 23:05:00|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730588720000|2024-11-02 23:05:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588740000|2024-11-02 23:05:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730588750000|2024-11-02 23:05:50|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730588760000|2024-11-02 23:06:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730588770000|2024-11-02 23:06:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|5
1730588780000|2024-11-02 23:06:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730588790000|2024-11-02 23:06:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730588800000|2024-11-02 23:06:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730588840000|2024-11-02 23:07:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730588860000|2024-11-02 23:07:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588880000|2024-11-02 23:08:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730588910000|2024-11-02 23:08:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730588920000|2024-11-02 23:08:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730588930000|2024-11-02 23:08:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730588940000|2024-11-02 23:09:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588950000|2024-11-02 23:09:10|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730589010000|2024-11-02 23:10:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730589020000|2024-11-02 23:10:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589030000|2024-11-02 23:10:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589040000|2024-11-02 23:10:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589050000|2024-11-02 23:10:50|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730589120000|2024-11-02 23:12:00|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|5
1730589160000|2024-11-02 23:12:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589170000|2024-11-02 23:12:50|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730589180000|2024-11-02 23:13:00|42.83|42.53|42.86|42.56|42.86|42.56|42.83|42.53|4
1730589190000|2024-11-02 23:13:10|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730589210000|2024-11-02 23:13:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730589260000|2024-11-02 23:14:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730589270000|2024-11-02 23:14:30|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730589280000|2024-11-02 23:14:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|6
1730589290000|2024-11-02 23:14:50|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730589300000|2024-11-02 23:15:00|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730589360000|2024-11-02 23:16:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730589400000|2024-11-02 23:16:40|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730589410000|2024-11-02 23:16:50|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730589420000|2024-11-02 23:17:00|42.87|42.57|42.85|42.55|42.87|42.57|42.85|42.55|3
1730589430000|2024-11-02 23:17:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730589440000|2024-11-02 23:17:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730589450000|2024-11-02 23:17:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730589470000|2024-11-02 23:17:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730589480000|2024-11-02 23:18:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730589510000|2024-11-02 23:18:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730589540000|2024-11-02 23:19:00|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730589550000|2024-11-02 23:19:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730589560000|2024-11-02 23:19:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730589570000|2024-11-02 23:19:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589590000|2024-11-02 23:19:50|42.79|42.49|42.78|42.48|42.8|42.5|42.77|42.47|6
1730589600000|2024-11-02 23:20:00|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|3
1730589610000|2024-11-02 23:20:10|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|6
1730589620000|2024-11-02 23:20:20|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730589630000|2024-11-02 23:20:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589650000|2024-11-02 23:20:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589700000|2024-11-02 23:21:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589720000|2024-11-02 23:22:00|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589740000|2024-11-02 23:22:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730589750000|2024-11-02 23:22:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589760000|2024-11-02 23:22:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730589770000|2024-11-02 23:22:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730589780000|2024-11-02 23:23:00|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730589790000|2024-11-02 23:23:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589830000|2024-11-02 23:23:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589840000|2024-11-02 23:24:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589860000|2024-11-02 23:24:20|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730589880000|2024-11-02 23:24:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730589890000|2024-11-02 23:24:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730589900000|2024-11-02 23:25:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589910000|2024-11-02 23:25:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730589920000|2024-11-02 23:25:20|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730589930000|2024-11-02 23:25:30|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730589950000|2024-11-02 23:25:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730590010000|2024-11-02 23:26:50|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730590090000|2024-11-02 23:28:10|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1730590100000|2024-11-02 23:28:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590120000|2024-11-02 23:28:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590130000|2024-11-02 23:28:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730590150000|2024-11-02 23:29:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590160000|2024-11-02 23:29:20|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730590170000|2024-11-02 23:29:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590220000|2024-11-02 23:30:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590230000|2024-11-02 23:30:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590240000|2024-11-02 23:30:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730590270000|2024-11-02 23:31:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730590280000|2024-11-02 23:31:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590330000|2024-11-02 23:32:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590340000|2024-11-02 23:32:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730590350000|2024-11-02 23:32:30|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730590360000|2024-11-02 23:32:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730590370000|2024-11-02 23:32:50|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730590380000|2024-11-02 23:33:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730590400000|2024-11-02 23:33:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730590410000|2024-11-02 23:33:30|42.83|42.53|42.82|42.52|42.84|42.54|42.82|42.52|4
1730590420000|2024-11-02 23:33:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730590430000|2024-11-02 23:33:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730590450000|2024-11-02 23:34:10|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730590480000|2024-11-02 23:34:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730590500000|2024-11-02 23:35:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590610000|2024-11-02 23:36:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590640000|2024-11-02 23:37:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590660000|2024-11-02 23:37:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590670000|2024-11-02 23:37:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590680000|2024-11-02 23:38:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590730000|2024-11-02 23:38:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590780000|2024-11-02 23:39:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590920000|2024-11-02 23:42:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730590930000|2024-11-02 23:42:10|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730590940000|2024-11-02 23:42:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590960000|2024-11-02 23:42:40|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730590970000|2024-11-02 23:42:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591010000|2024-11-02 23:43:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730591030000|2024-11-02 23:43:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591050000|2024-11-02 23:44:10|42.82|42.52|42.84|42.54|42.84|42.54|42.82|42.52|3
1730591060000|2024-11-02 23:44:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730591150000|2024-11-02 23:45:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591190000|2024-11-02 23:46:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730591210000|2024-11-02 23:46:50|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730591220000|2024-11-02 23:47:00|42.84|42.54|42.89|42.59|42.89|42.59|42.84|42.54|3
1730591230000|2024-11-02 23:47:10|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730591240000|2024-11-02 23:47:20|42.91|42.61|42.94|42.64|42.94|42.64|42.91|42.61|4
1730591270000|2024-11-02 23:47:50|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730591280000|2024-11-02 23:48:00|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730591290000|2024-11-02 23:48:10|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|3
1730591310000|2024-11-02 23:48:30|42.93|42.63|42.93|42.63|42.93|42.63|42.92|42.62|5
1730591360000|2024-11-02 23:49:20|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730591370000|2024-11-02 23:49:30|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730591380000|2024-11-02 23:49:40|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|3
1730591390000|2024-11-02 23:49:50|42.93|42.63|42.93|42.63|42.93|42.63|42.92|42.62|3
1730591400000|2024-11-02 23:50:00|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|7
1730591410000|2024-11-02 23:50:10|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730591420000|2024-11-02 23:50:20|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|3
1730591430000|2024-11-02 23:50:30|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|10
1730591440000|2024-11-02 23:50:40|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|6
1730591450000|2024-11-02 23:50:50|42.95|42.65|42.97|42.67|42.97|42.67|42.95|42.65|3
1730591460000|2024-11-02 23:51:00|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591490000|2024-11-02 23:51:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730591500000|2024-11-02 23:51:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591520000|2024-11-02 23:52:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591590000|2024-11-02 23:53:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730591600000|2024-11-02 23:53:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591630000|2024-11-02 23:53:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591670000|2024-11-02 23:54:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591680000|2024-11-02 23:54:40|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730591710000|2024-11-02 23:55:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591730000|2024-11-02 23:55:30|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730591740000|2024-11-02 23:55:40|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730591750000|2024-11-02 23:55:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730591760000|2024-11-02 23:56:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730591770000|2024-11-02 23:56:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591800000|2024-11-02 23:56:40|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730591810000|2024-11-02 23:56:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730591860000|2024-11-02 23:57:40|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730591870000|2024-11-02 23:57:50|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730591880000|2024-11-02 23:58:00|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730591890000|2024-11-02 23:58:10|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|5
1730591900000|2024-11-02 23:58:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|5
1730591910000|2024-11-02 23:58:30|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730591920000|2024-11-02 23:58:40|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|7
1730591930000|2024-11-02 23:58:50|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|7
1730591940000|2024-11-02 23:59:00|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|8
1730591950000|2024-11-02 23:59:10|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|7
1730591970000|2024-11-02 23:59:30|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|4
1730591990000|2024-11-02 23:59:50|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|6
1730534400000|2024-11-02 08:00:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730534490000|2024-11-02 08:01:30|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|4
1730534500000|2024-11-02 08:01:40|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|10
1730534510000|2024-11-02 08:01:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|8
1730534520000|2024-11-02 08:02:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|6
1730534560000|2024-11-02 08:02:40|43.76|43.46|43.78|43.48|43.79|43.49|43.75|43.45|7
1730534570000|2024-11-02 08:02:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534580000|2024-11-02 08:03:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534590000|2024-11-02 08:03:10|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730534610000|2024-11-02 08:03:30|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534620000|2024-11-02 08:03:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534640000|2024-11-02 08:04:00|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730534650000|2024-11-02 08:04:10|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730534660000|2024-11-02 08:04:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|4
1730534670000|2024-11-02 08:04:30|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|7
1730534680000|2024-11-02 08:04:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|4
1730534690000|2024-11-02 08:04:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730534700000|2024-11-02 08:05:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730534720000|2024-11-02 08:05:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730534730000|2024-11-02 08:05:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534740000|2024-11-02 08:05:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730534750000|2024-11-02 08:05:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730534760000|2024-11-02 08:06:00|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730534770000|2024-11-02 08:06:10|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|3
1730534800000|2024-11-02 08:06:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730534820000|2024-11-02 08:07:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534830000|2024-11-02 08:07:10|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|3
1730534850000|2024-11-02 08:07:30|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534860000|2024-11-02 08:07:40|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730534870000|2024-11-02 08:07:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730534880000|2024-11-02 08:08:00|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730534890000|2024-11-02 08:08:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730534900000|2024-11-02 08:08:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730534920000|2024-11-02 08:08:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730534950000|2024-11-02 08:09:10|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730534970000|2024-11-02 08:09:30|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730535000000|2024-11-02 08:10:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730535030000|2024-11-02 08:10:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730535040000|2024-11-02 08:10:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730535070000|2024-11-02 08:11:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535080000|2024-11-02 08:11:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730535090000|2024-11-02 08:11:30|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730535100000|2024-11-02 08:11:40|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730535120000|2024-11-02 08:12:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535150000|2024-11-02 08:12:30|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730535170000|2024-11-02 08:12:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730535180000|2024-11-02 08:13:00|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|4
1730535190000|2024-11-02 08:13:10|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535200000|2024-11-02 08:13:20|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730535210000|2024-11-02 08:13:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535290000|2024-11-02 08:14:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535300000|2024-11-02 08:15:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730535320000|2024-11-02 08:15:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535370000|2024-11-02 08:16:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535380000|2024-11-02 08:16:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535390000|2024-11-02 08:16:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730535410000|2024-11-02 08:16:50|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730535440000|2024-11-02 08:17:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730535450000|2024-11-02 08:17:30|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|6
1730535460000|2024-11-02 08:17:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730535480000|2024-11-02 08:18:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730535490000|2024-11-02 08:18:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730535500000|2024-11-02 08:18:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|4
1730535510000|2024-11-02 08:18:30|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730535540000|2024-11-02 08:19:00|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730535560000|2024-11-02 08:19:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730535570000|2024-11-02 08:19:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730535630000|2024-11-02 08:20:30|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730535640000|2024-11-02 08:20:40|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730535690000|2024-11-02 08:21:30|43.66|43.36|43.66|43.36|43.67|43.37|43.65|43.35|4
1730535700000|2024-11-02 08:21:40|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730535720000|2024-11-02 08:22:00|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730535730000|2024-11-02 08:22:10|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|9
1730535740000|2024-11-02 08:22:20|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730535750000|2024-11-02 08:22:30|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|2
1730535780000|2024-11-02 08:23:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730535790000|2024-11-02 08:23:10|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730535800000|2024-11-02 08:23:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730535820000|2024-11-02 08:23:40|43.72|43.42|43.71|43.41|43.72|43.42|43.7|43.4|4
1730535850000|2024-11-02 08:24:10|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730535860000|2024-11-02 08:24:20|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730535870000|2024-11-02 08:24:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730535880000|2024-11-02 08:24:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730535890000|2024-11-02 08:24:50|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|5
1730535920000|2024-11-02 08:25:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535950000|2024-11-02 08:25:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730535960000|2024-11-02 08:26:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730535970000|2024-11-02 08:26:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730536010000|2024-11-02 08:26:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730536020000|2024-11-02 08:27:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730536030000|2024-11-02 08:27:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536060000|2024-11-02 08:27:40|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536070000|2024-11-02 08:27:50|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730536080000|2024-11-02 08:28:00|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|8
1730536100000|2024-11-02 08:28:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536130000|2024-11-02 08:28:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536140000|2024-11-02 08:29:00|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|5
1730536150000|2024-11-02 08:29:10|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|6
1730536160000|2024-11-02 08:29:20|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730536170000|2024-11-02 08:29:30|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536180000|2024-11-02 08:29:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|5
1730536200000|2024-11-02 08:30:00|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730536210000|2024-11-02 08:30:10|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536220000|2024-11-02 08:30:20|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536230000|2024-11-02 08:30:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730536240000|2024-11-02 08:30:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730536250000|2024-11-02 08:30:50|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730536280000|2024-11-02 08:31:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536290000|2024-11-02 08:31:30|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730536300000|2024-11-02 08:31:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|5
1730536310000|2024-11-02 08:31:50|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536340000|2024-11-02 08:32:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536370000|2024-11-02 08:32:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730536380000|2024-11-02 08:33:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536390000|2024-11-02 08:33:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536400000|2024-11-02 08:33:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730536430000|2024-11-02 08:33:50|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|4
1730536440000|2024-11-02 08:34:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536470000|2024-11-02 08:34:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730536480000|2024-11-02 08:34:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730536500000|2024-11-02 08:35:00|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|3
1730536540000|2024-11-02 08:35:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536550000|2024-11-02 08:35:50|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730536580000|2024-11-02 08:36:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730536590000|2024-11-02 08:36:30|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536600000|2024-11-02 08:36:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536620000|2024-11-02 08:37:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730536670000|2024-11-02 08:37:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|2
1730536690000|2024-11-02 08:38:10|43.59|43.29|43.59|43.29|43.6|43.3|43.58|43.28|9
1730536700000|2024-11-02 08:38:20|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|6
1730536710000|2024-11-02 08:38:30|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730536730000|2024-11-02 08:38:50|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|4
1730536750000|2024-11-02 08:39:10|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730536760000|2024-11-02 08:39:20|43.59|43.29|43.59|43.29|43.59|43.29|43.58|43.28|5
1730536770000|2024-11-02 08:39:30|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|2
1730536780000|2024-11-02 08:39:40|43.58|43.28|43.59|43.29|43.59|43.29|43.58|43.28|8
1730536790000|2024-11-02 08:39:50|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|6
1730536800000|2024-11-02 08:40:00|43.6|43.3|43.6|43.3|43.6|43.3|43.59|43.29|3
1730536820000|2024-11-02 08:40:20|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730536830000|2024-11-02 08:40:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730536870000|2024-11-02 08:41:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730536890000|2024-11-02 08:41:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730536910000|2024-11-02 08:41:50|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730536920000|2024-11-02 08:42:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730536930000|2024-11-02 08:42:10|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730536950000|2024-11-02 08:42:30|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|5
1730536960000|2024-11-02 08:42:40|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|6
1730537010000|2024-11-02 08:43:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537020000|2024-11-02 08:43:40|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730537030000|2024-11-02 08:43:50|43.6|43.3|43.6|43.3|43.61|43.31|43.6|43.3|3
1730537040000|2024-11-02 08:44:00|43.61|43.31|43.61|43.31|43.61|43.31|43.6|43.3|3
1730537060000|2024-11-02 08:44:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730537070000|2024-11-02 08:44:30|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730537090000|2024-11-02 08:44:50|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730537120000|2024-11-02 08:45:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537130000|2024-11-02 08:45:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730537140000|2024-11-02 08:45:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537150000|2024-11-02 08:45:50|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|2
1730537160000|2024-11-02 08:46:00|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|4
1730537170000|2024-11-02 08:46:10|43.63|43.33|43.62|43.32|43.64|43.34|43.62|43.32|3
1730537180000|2024-11-02 08:46:20|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|7
1730537190000|2024-11-02 08:46:30|43.62|43.32|43.62|43.32|43.64|43.34|43.62|43.32|12
1730537200000|2024-11-02 08:46:40|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|7
1730537210000|2024-11-02 08:46:50|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730537220000|2024-11-02 08:47:00|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730537230000|2024-11-02 08:47:10|43.63|43.33|43.62|43.32|43.63|43.33|43.62|43.32|6
1730537240000|2024-11-02 08:47:20|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|5
1730537250000|2024-11-02 08:47:30|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730537260000|2024-11-02 08:47:40|43.64|43.34|43.64|43.34|43.64|43.34|43.62|43.32|9
1730537270000|2024-11-02 08:47:50|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|7
1730537280000|2024-11-02 08:48:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537290000|2024-11-02 08:48:10|43.62|43.32|43.62|43.32|43.63|43.33|43.62|43.32|3
1730537300000|2024-11-02 08:48:20|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|7
1730537310000|2024-11-02 08:48:30|43.62|43.32|43.61|43.31|43.63|43.33|43.61|43.31|6
1730537320000|2024-11-02 08:48:40|43.6|43.3|43.62|43.32|43.62|43.32|43.6|43.3|3
1730537330000|2024-11-02 08:48:50|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537360000|2024-11-02 08:49:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537370000|2024-11-02 08:49:30|43.63|43.33|43.64|43.34|43.64|43.34|43.63|43.33|6
1730537380000|2024-11-02 08:49:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730537390000|2024-11-02 08:49:50|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537400000|2024-11-02 08:50:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537410000|2024-11-02 08:50:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730537420000|2024-11-02 08:50:20|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|2
1730537430000|2024-11-02 08:50:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730537460000|2024-11-02 08:51:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537470000|2024-11-02 08:51:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|4
1730537480000|2024-11-02 08:51:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537500000|2024-11-02 08:51:40|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730537510000|2024-11-02 08:51:50|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|3
1730537520000|2024-11-02 08:52:00|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|9
1730537540000|2024-11-02 08:52:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|3
1730537550000|2024-11-02 08:52:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|6
1730537560000|2024-11-02 08:52:40|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|8
1730537570000|2024-11-02 08:52:50|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|3
1730537580000|2024-11-02 08:53:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537640000|2024-11-02 08:54:00|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537650000|2024-11-02 08:54:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|6
1730537660000|2024-11-02 08:54:20|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730537680000|2024-11-02 08:54:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730537690000|2024-11-02 08:54:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|5
1730537700000|2024-11-02 08:55:00|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|9
1730537710000|2024-11-02 08:55:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537730000|2024-11-02 08:55:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|8
1730537740000|2024-11-02 08:55:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730537760000|2024-11-02 08:56:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730537790000|2024-11-02 08:56:30|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730537800000|2024-11-02 08:56:40|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730537850000|2024-11-02 08:57:30|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730537940000|2024-11-02 08:59:00|43.62|43.32|43.62|43.32|43.63|43.33|43.61|43.31|5
1730537950000|2024-11-02 08:59:10|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|4
1730537970000|2024-11-02 08:59:30|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730537990000|2024-11-02 08:59:50|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730538000000|2024-11-02 09:00:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538020000|2024-11-02 09:00:20|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730538040000|2024-11-02 09:00:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|6
1730538050000|2024-11-02 09:00:50|43.61|43.31|43.6|43.3|43.61|43.31|43.6|43.3|6
1730538080000|2024-11-02 09:01:20|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|3
1730538090000|2024-11-02 09:01:30|43.6|43.3|43.6|43.3|43.6|43.3|43.59|43.29|3
1730538120000|2024-11-02 09:02:00|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538130000|2024-11-02 09:02:10|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|5
1730538140000|2024-11-02 09:02:20|43.63|43.33|43.62|43.32|43.63|43.33|43.61|43.31|4
1730538150000|2024-11-02 09:02:30|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|4
1730538160000|2024-11-02 09:02:40|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730538170000|2024-11-02 09:02:50|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|4
1730538180000|2024-11-02 09:03:00|43.62|43.32|43.62|43.32|43.62|43.32|43.62|43.32|1
1730538190000|2024-11-02 09:03:10|43.61|43.31|43.61|43.31|43.61|43.31|43.61|43.31|1
1730538200000|2024-11-02 09:03:20|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|2
1730538250000|2024-11-02 09:04:10|43.62|43.32|43.62|43.32|43.64|43.34|43.61|43.31|6
1730538260000|2024-11-02 09:04:20|43.63|43.33|43.63|43.33|43.63|43.33|43.63|43.33|1
1730538270000|2024-11-02 09:04:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730538280000|2024-11-02 09:04:40|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|2
1730538290000|2024-11-02 09:04:50|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730538310000|2024-11-02 09:05:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730538330000|2024-11-02 09:05:30|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|11
1730538340000|2024-11-02 09:05:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730538380000|2024-11-02 09:06:20|43.66|43.36|43.68|43.38|43.68|43.38|43.66|43.36|3
1730538400000|2024-11-02 09:06:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730538410000|2024-11-02 09:06:50|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730538460000|2024-11-02 09:07:40|43.68|43.38|43.7|43.4|43.7|43.4|43.68|43.38|2
1730538470000|2024-11-02 09:07:50|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730538480000|2024-11-02 09:08:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730538490000|2024-11-02 09:08:10|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730538510000|2024-11-02 09:08:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538520000|2024-11-02 09:08:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|6
1730538530000|2024-11-02 09:08:50|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538550000|2024-11-02 09:09:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730538560000|2024-11-02 09:09:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730538580000|2024-11-02 09:09:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730538600000|2024-11-02 09:10:00|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|6
1730538630000|2024-11-02 09:10:30|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730538640000|2024-11-02 09:10:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538700000|2024-11-02 09:11:40|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730538710000|2024-11-02 09:11:50|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730538720000|2024-11-02 09:12:00|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|3
1730538740000|2024-11-02 09:12:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538770000|2024-11-02 09:12:50|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730538830000|2024-11-02 09:13:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538860000|2024-11-02 09:14:20|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|4
1730538870000|2024-11-02 09:14:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730538880000|2024-11-02 09:14:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730538900000|2024-11-02 09:15:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730538920000|2024-11-02 09:15:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730538930000|2024-11-02 09:15:30|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|5
1730538960000|2024-11-02 09:16:00|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730538970000|2024-11-02 09:16:10|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730538980000|2024-11-02 09:16:20|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730538990000|2024-11-02 09:16:30|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730539000000|2024-11-02 09:16:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730539010000|2024-11-02 09:16:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539060000|2024-11-02 09:17:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539110000|2024-11-02 09:18:30|43.71|43.41|43.7|43.4|43.71|43.41|43.7|43.4|2
1730539130000|2024-11-02 09:18:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539140000|2024-11-02 09:19:00|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539150000|2024-11-02 09:19:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539160000|2024-11-02 09:19:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730539170000|2024-11-02 09:19:30|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730539230000|2024-11-02 09:20:30|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|3
1730539250000|2024-11-02 09:20:50|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|6
1730539270000|2024-11-02 09:21:10|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730539300000|2024-11-02 09:21:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539320000|2024-11-02 09:22:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730539330000|2024-11-02 09:22:10|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539340000|2024-11-02 09:22:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|6
1730539350000|2024-11-02 09:22:30|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730539360000|2024-11-02 09:22:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539370000|2024-11-02 09:22:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539380000|2024-11-02 09:23:00|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539390000|2024-11-02 09:23:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539400000|2024-11-02 09:23:20|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730539410000|2024-11-02 09:23:30|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|5
1730539420000|2024-11-02 09:23:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539430000|2024-11-02 09:23:50|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|6
1730539440000|2024-11-02 09:24:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|5
1730539450000|2024-11-02 09:24:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730539460000|2024-11-02 09:24:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539470000|2024-11-02 09:24:30|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730539480000|2024-11-02 09:24:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539500000|2024-11-02 09:25:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|4
1730539510000|2024-11-02 09:25:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730539520000|2024-11-02 09:25:20|43.67|43.37|43.66|43.36|43.68|43.38|43.66|43.36|4
1730539530000|2024-11-02 09:25:30|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730539540000|2024-11-02 09:25:40|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730539550000|2024-11-02 09:25:50|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|13
1730539560000|2024-11-02 09:26:00|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|9
1730539570000|2024-11-02 09:26:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|6
1730539580000|2024-11-02 09:26:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730539590000|2024-11-02 09:26:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730539600000|2024-11-02 09:26:40|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730539610000|2024-11-02 09:26:50|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730539620000|2024-11-02 09:27:00|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|7
1730539630000|2024-11-02 09:27:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730539640000|2024-11-02 09:27:20|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730539660000|2024-11-02 09:27:40|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730539670000|2024-11-02 09:27:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730539710000|2024-11-02 09:28:30|43.7|43.4|43.73|43.43|43.73|43.43|43.7|43.4|6
1730539720000|2024-11-02 09:28:40|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|5
1730539730000|2024-11-02 09:28:50|43.73|43.43|43.76|43.46|43.76|43.46|43.73|43.43|6
1730539740000|2024-11-02 09:29:00|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|7
1730539750000|2024-11-02 09:29:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|10
1730539760000|2024-11-02 09:29:20|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|8
1730539770000|2024-11-02 09:29:30|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|3
1730539780000|2024-11-02 09:29:40|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|7
1730539790000|2024-11-02 09:29:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730539800000|2024-11-02 09:30:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730539840000|2024-11-02 09:30:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730539850000|2024-11-02 09:30:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730539870000|2024-11-02 09:31:10|43.76|43.46|43.75|43.45|43.77|43.47|43.75|43.45|8
1730539880000|2024-11-02 09:31:20|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730539890000|2024-11-02 09:31:30|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730539910000|2024-11-02 09:31:50|43.75|43.45|43.75|43.45|43.76|43.46|43.75|43.45|3
1730539920000|2024-11-02 09:32:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|4
1730539930000|2024-11-02 09:32:10|43.74|43.44|43.73|43.43|43.75|43.45|43.73|43.43|4
1730539940000|2024-11-02 09:32:20|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730539950000|2024-11-02 09:32:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730539960000|2024-11-02 09:32:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730539970000|2024-11-02 09:32:50|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730539980000|2024-11-02 09:33:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730540000000|2024-11-02 09:33:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|4
1730540010000|2024-11-02 09:33:30|43.74|43.44|43.73|43.43|43.75|43.45|43.73|43.43|4
1730540020000|2024-11-02 09:33:40|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730540040000|2024-11-02 09:34:00|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730540070000|2024-11-02 09:34:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730540080000|2024-11-02 09:34:40|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730540120000|2024-11-02 09:35:20|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730540130000|2024-11-02 09:35:30|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730540140000|2024-11-02 09:35:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540150000|2024-11-02 09:35:50|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730540160000|2024-11-02 09:36:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|6
1730540190000|2024-11-02 09:36:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540200000|2024-11-02 09:36:40|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540210000|2024-11-02 09:36:50|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540220000|2024-11-02 09:37:00|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540230000|2024-11-02 09:37:10|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730540240000|2024-11-02 09:37:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|10
1730540350000|2024-11-02 09:39:10|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730540370000|2024-11-02 09:39:30|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730540400000|2024-11-02 09:40:00|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730540420000|2024-11-02 09:40:20|43.82|43.52|43.8|43.5|43.82|43.52|43.8|43.5|5
1730540430000|2024-11-02 09:40:30|43.81|43.51|43.81|43.51|43.81|43.51|43.8|43.5|3
1730540440000|2024-11-02 09:40:40|43.82|43.52|43.82|43.52|43.82|43.52|43.82|43.52|1
1730540450000|2024-11-02 09:40:50|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730540500000|2024-11-02 09:41:40|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540510000|2024-11-02 09:41:50|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730540530000|2024-11-02 09:42:10|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730540540000|2024-11-02 09:42:20|43.83|43.53|43.83|43.53|43.83|43.53|43.83|43.53|1
1730540550000|2024-11-02 09:42:30|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540560000|2024-11-02 09:42:40|43.83|43.53|43.84|43.54|43.85|43.55|43.83|43.53|10
1730540570000|2024-11-02 09:42:50|43.85|43.55|43.84|43.54|43.85|43.55|43.84|43.54|2
1730540590000|2024-11-02 09:43:10|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730540620000|2024-11-02 09:43:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730540630000|2024-11-02 09:43:50|43.84|43.54|43.83|43.53|43.84|43.54|43.83|43.53|2
1730540660000|2024-11-02 09:44:20|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540680000|2024-11-02 09:44:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730540700000|2024-11-02 09:45:00|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540710000|2024-11-02 09:45:10|43.85|43.55|43.82|43.52|43.85|43.55|43.82|43.52|6
1730540720000|2024-11-02 09:45:20|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|2
1730540750000|2024-11-02 09:45:50|43.85|43.55|43.85|43.55|43.85|43.55|43.84|43.54|3
1730540760000|2024-11-02 09:46:00|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|4
1730540770000|2024-11-02 09:46:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730540790000|2024-11-02 09:46:30|43.83|43.53|43.81|43.51|43.83|43.53|43.81|43.51|2
1730540800000|2024-11-02 09:46:40|43.8|43.5|43.8|43.5|43.81|43.51|43.8|43.5|5
1730540810000|2024-11-02 09:46:50|43.79|43.49|43.8|43.5|43.81|43.51|43.79|43.49|6
1730540820000|2024-11-02 09:47:00|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|2
1730540840000|2024-11-02 09:47:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730540850000|2024-11-02 09:47:30|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|6
1730540860000|2024-11-02 09:47:40|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730540870000|2024-11-02 09:47:50|43.8|43.5|43.8|43.5|43.8|43.5|43.79|43.49|3
1730540880000|2024-11-02 09:48:00|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730540890000|2024-11-02 09:48:10|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730540900000|2024-11-02 09:48:20|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730540910000|2024-11-02 09:48:30|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730540920000|2024-11-02 09:48:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|6
1730540930000|2024-11-02 09:48:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730540940000|2024-11-02 09:49:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730540950000|2024-11-02 09:49:10|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730540960000|2024-11-02 09:49:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|8
1730541010000|2024-11-02 09:50:10|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730541050000|2024-11-02 09:50:50|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730541060000|2024-11-02 09:51:00|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730541070000|2024-11-02 09:51:10|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730541080000|2024-11-02 09:51:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541100000|2024-11-02 09:51:40|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730541170000|2024-11-02 09:52:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730541180000|2024-11-02 09:53:00|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|4
1730541190000|2024-11-02 09:53:10|43.72|43.42|43.74|43.44|43.74|43.44|43.72|43.42|9
1730541260000|2024-11-02 09:54:20|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541300000|2024-11-02 09:55:00|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730541340000|2024-11-02 09:55:40|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730541350000|2024-11-02 09:55:50|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|5
1730541360000|2024-11-02 09:56:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|5
1730541400000|2024-11-02 09:56:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730541410000|2024-11-02 09:56:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541420000|2024-11-02 09:57:00|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730541440000|2024-11-02 09:57:20|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730541490000|2024-11-02 09:58:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541540000|2024-11-02 09:59:00|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|3
1730541550000|2024-11-02 09:59:10|43.75|43.45|43.76|43.46|43.76|43.46|43.74|43.44|4
1730541580000|2024-11-02 09:59:40|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|4
1730541600000|2024-11-02 10:00:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541610000|2024-11-02 10:00:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730541620000|2024-11-02 10:00:20|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|6
1730541640000|2024-11-02 10:00:40|43.76|43.46|43.74|43.44|43.76|43.46|43.74|43.44|3
1730541650000|2024-11-02 10:00:50|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|10
1730541660000|2024-11-02 10:01:00|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730541670000|2024-11-02 10:01:10|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541680000|2024-11-02 10:01:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730541700000|2024-11-02 10:01:40|43.74|43.44|43.74|43.44|43.75|43.45|43.74|43.44|7
1730541710000|2024-11-02 10:01:50|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730541720000|2024-11-02 10:02:00|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730541740000|2024-11-02 10:02:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730541780000|2024-11-02 10:03:00|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|2
1730541790000|2024-11-02 10:03:10|43.74|43.44|43.74|43.44|43.74|43.44|43.73|43.43|3
1730541810000|2024-11-02 10:03:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730541820000|2024-11-02 10:03:40|43.73|43.43|43.73|43.43|43.74|43.44|43.72|43.42|7
1730541830000|2024-11-02 10:03:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730541840000|2024-11-02 10:04:00|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730541850000|2024-11-02 10:04:10|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|5
1730541860000|2024-11-02 10:04:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730541870000|2024-11-02 10:04:30|43.74|43.44|43.74|43.44|43.74|43.44|43.74|43.44|1
1730541890000|2024-11-02 10:04:50|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730541910000|2024-11-02 10:05:10|43.73|43.43|43.7|43.4|43.73|43.43|43.7|43.4|4
1730541950000|2024-11-02 10:05:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730541980000|2024-11-02 10:06:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730541990000|2024-11-02 10:06:30|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730542000000|2024-11-02 10:06:40|43.68|43.38|43.68|43.38|43.69|43.39|43.67|43.37|7
1730542020000|2024-11-02 10:07:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542030000|2024-11-02 10:07:10|43.7|43.4|43.71|43.41|43.71|43.41|43.69|43.39|4
1730542040000|2024-11-02 10:07:20|43.72|43.42|43.74|43.44|43.75|43.45|43.72|43.42|9
1730542050000|2024-11-02 10:07:30|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730542060000|2024-11-02 10:07:40|43.74|43.44|43.73|43.43|43.74|43.44|43.73|43.43|4
1730542080000|2024-11-02 10:08:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730542100000|2024-11-02 10:08:20|43.72|43.42|43.71|43.41|43.72|43.42|43.71|43.41|2
1730542110000|2024-11-02 10:08:30|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|7
1730542120000|2024-11-02 10:08:40|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730542130000|2024-11-02 10:08:50|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|10
1730542140000|2024-11-02 10:09:00|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|3
1730542150000|2024-11-02 10:09:10|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730542160000|2024-11-02 10:09:20|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|4
1730542170000|2024-11-02 10:09:30|43.73|43.43|43.73|43.43|43.74|43.44|43.73|43.43|3
1730542180000|2024-11-02 10:09:40|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542190000|2024-11-02 10:09:50|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|3
1730542200000|2024-11-02 10:10:00|43.72|43.42|43.7|43.4|43.73|43.43|43.7|43.4|5
1730542220000|2024-11-02 10:10:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542260000|2024-11-02 10:11:00|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|5
1730542280000|2024-11-02 10:11:20|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|2
1730542290000|2024-11-02 10:11:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|4
1730542300000|2024-11-02 10:11:40|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|7
1730542310000|2024-11-02 10:11:50|43.72|43.42|43.71|43.41|43.72|43.42|43.7|43.4|10
1730542320000|2024-11-02 10:12:00|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730542340000|2024-11-02 10:12:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542390000|2024-11-02 10:13:10|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542400000|2024-11-02 10:13:20|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542420000|2024-11-02 10:13:40|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|2
1730542430000|2024-11-02 10:13:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542440000|2024-11-02 10:14:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542450000|2024-11-02 10:14:10|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730542470000|2024-11-02 10:14:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730542510000|2024-11-02 10:15:10|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|7
1730542520000|2024-11-02 10:15:20|43.69|43.39|43.71|43.41|43.71|43.41|43.69|43.39|3
1730542530000|2024-11-02 10:15:30|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730542540000|2024-11-02 10:15:40|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542580000|2024-11-02 10:16:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542630000|2024-11-02 10:17:10|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542650000|2024-11-02 10:17:30|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542670000|2024-11-02 10:17:50|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542690000|2024-11-02 10:18:10|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542700000|2024-11-02 10:18:20|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730542730000|2024-11-02 10:18:50|43.72|43.42|43.72|43.42|43.72|43.42|43.72|43.42|1
1730542740000|2024-11-02 10:19:00|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730542780000|2024-11-02 10:19:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542790000|2024-11-02 10:19:50|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542810000|2024-11-02 10:20:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542820000|2024-11-02 10:20:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542830000|2024-11-02 10:20:30|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730542870000|2024-11-02 10:21:10|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|2
1730542880000|2024-11-02 10:21:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730542890000|2024-11-02 10:21:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730542940000|2024-11-02 10:22:20|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730542950000|2024-11-02 10:22:30|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730542970000|2024-11-02 10:22:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730542980000|2024-11-02 10:23:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730542990000|2024-11-02 10:23:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730543000000|2024-11-02 10:23:20|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543010000|2024-11-02 10:23:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730543020000|2024-11-02 10:23:40|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|8
1730543040000|2024-11-02 10:24:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543050000|2024-11-02 10:24:10|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730543060000|2024-11-02 10:24:20|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730543120000|2024-11-02 10:25:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|3
1730543130000|2024-11-02 10:25:30|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730543160000|2024-11-02 10:26:00|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730543180000|2024-11-02 10:26:20|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730543220000|2024-11-02 10:27:00|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|4
1730543290000|2024-11-02 10:28:10|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730543360000|2024-11-02 10:29:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730543370000|2024-11-02 10:29:30|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|5
1730543380000|2024-11-02 10:29:40|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543400000|2024-11-02 10:30:00|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543420000|2024-11-02 10:30:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543430000|2024-11-02 10:30:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543440000|2024-11-02 10:30:40|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|5
1730543450000|2024-11-02 10:30:50|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|7
1730543460000|2024-11-02 10:31:00|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|11
1730543470000|2024-11-02 10:31:10|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730543480000|2024-11-02 10:31:20|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730543520000|2024-11-02 10:32:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730543590000|2024-11-02 10:33:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730543610000|2024-11-02 10:33:30|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730543620000|2024-11-02 10:33:40|43.7|43.4|43.71|43.41|43.71|43.41|43.7|43.4|4
1730543640000|2024-11-02 10:34:00|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730543660000|2024-11-02 10:34:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730543670000|2024-11-02 10:34:30|43.7|43.4|43.7|43.4|43.71|43.41|43.7|43.4|3
1730543690000|2024-11-02 10:34:50|43.71|43.41|43.71|43.41|43.71|43.41|43.7|43.4|3
1730543710000|2024-11-02 10:35:10|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|5
1730543720000|2024-11-02 10:35:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730543730000|2024-11-02 10:35:30|43.72|43.42|43.72|43.42|43.72|43.42|43.71|43.41|3
1730543750000|2024-11-02 10:35:50|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730543760000|2024-11-02 10:36:00|43.72|43.42|43.72|43.42|43.73|43.43|43.72|43.42|3
1730543770000|2024-11-02 10:36:10|43.73|43.43|43.73|43.43|43.73|43.43|43.73|43.43|1
1730543780000|2024-11-02 10:36:20|43.74|43.44|43.77|43.47|43.77|43.47|43.74|43.44|4
1730543790000|2024-11-02 10:36:30|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730543800000|2024-11-02 10:36:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730543840000|2024-11-02 10:37:20|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730543850000|2024-11-02 10:37:30|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730543860000|2024-11-02 10:37:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730543920000|2024-11-02 10:38:40|43.76|43.46|43.77|43.47|43.78|43.48|43.76|43.46|4
1730543930000|2024-11-02 10:38:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|5
1730543940000|2024-11-02 10:39:00|43.77|43.47|43.75|43.45|43.77|43.47|43.74|43.44|5
1730543950000|2024-11-02 10:39:10|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730543980000|2024-11-02 10:39:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730543990000|2024-11-02 10:39:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544000000|2024-11-02 10:40:00|43.76|43.46|43.74|43.44|43.76|43.46|43.74|43.44|3
1730544010000|2024-11-02 10:40:10|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730544020000|2024-11-02 10:40:20|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730544040000|2024-11-02 10:40:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730544050000|2024-11-02 10:40:50|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730544100000|2024-11-02 10:41:40|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544150000|2024-11-02 10:42:30|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|3
1730544160000|2024-11-02 10:42:40|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|7
1730544170000|2024-11-02 10:42:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|5
1730544190000|2024-11-02 10:43:10|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544200000|2024-11-02 10:43:20|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|8
1730544210000|2024-11-02 10:43:30|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|9
1730544220000|2024-11-02 10:43:40|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|7
1730544230000|2024-11-02 10:43:50|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|7
1730544240000|2024-11-02 10:44:00|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|7
1730544250000|2024-11-02 10:44:10|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730544260000|2024-11-02 10:44:20|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|4
1730544270000|2024-11-02 10:44:30|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544280000|2024-11-02 10:44:40|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|5
1730544290000|2024-11-02 10:44:50|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730544300000|2024-11-02 10:45:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544320000|2024-11-02 10:45:20|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544340000|2024-11-02 10:45:40|43.79|43.49|43.78|43.48|43.79|43.49|43.78|43.48|2
1730544390000|2024-11-02 10:46:30|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730544410000|2024-11-02 10:46:50|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544420000|2024-11-02 10:47:00|43.78|43.48|43.78|43.48|43.79|43.49|43.78|43.48|3
1730544440000|2024-11-02 10:47:20|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|7
1730544450000|2024-11-02 10:47:30|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730544460000|2024-11-02 10:47:40|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730544470000|2024-11-02 10:47:50|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|5
1730544480000|2024-11-02 10:48:00|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730544490000|2024-11-02 10:48:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730544520000|2024-11-02 10:48:40|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544540000|2024-11-02 10:49:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544590000|2024-11-02 10:49:50|43.78|43.48|43.78|43.48|43.78|43.48|43.77|43.47|3
1730544600000|2024-11-02 10:50:00|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|11
1730544610000|2024-11-02 10:50:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544620000|2024-11-02 10:50:20|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730544630000|2024-11-02 10:50:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544650000|2024-11-02 10:50:50|43.77|43.47|43.77|43.47|43.78|43.48|43.77|43.47|3
1730544660000|2024-11-02 10:51:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544670000|2024-11-02 10:51:10|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544720000|2024-11-02 10:52:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544730000|2024-11-02 10:52:10|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730544760000|2024-11-02 10:52:40|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544770000|2024-11-02 10:52:50|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730544820000|2024-11-02 10:53:40|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544860000|2024-11-02 10:54:20|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|5
1730544890000|2024-11-02 10:54:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544900000|2024-11-02 10:55:00|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730544930000|2024-11-02 10:55:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730544940000|2024-11-02 10:55:40|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|3
1730544950000|2024-11-02 10:55:50|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730544960000|2024-11-02 10:56:00|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730544970000|2024-11-02 10:56:10|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|4
1730544990000|2024-11-02 10:56:30|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545020000|2024-11-02 10:57:00|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545130000|2024-11-02 10:58:50|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730545140000|2024-11-02 10:59:00|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730545150000|2024-11-02 10:59:10|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730545160000|2024-11-02 10:59:20|43.77|43.47|43.78|43.48|43.78|43.48|43.77|43.47|2
1730545200000|2024-11-02 11:00:00|43.79|43.49|43.77|43.47|43.79|43.49|43.77|43.47|3
1730545240000|2024-11-02 11:00:40|43.76|43.46|43.77|43.47|43.77|43.47|43.76|43.46|2
1730545250000|2024-11-02 11:00:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545260000|2024-11-02 11:01:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730545270000|2024-11-02 11:01:10|43.78|43.48|43.77|43.47|43.78|43.48|43.77|43.47|2
1730545290000|2024-11-02 11:01:30|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545300000|2024-11-02 11:01:40|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|4
1730545320000|2024-11-02 11:02:00|43.81|43.51|43.8|43.5|43.81|43.51|43.8|43.5|2
1730545330000|2024-11-02 11:02:10|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545340000|2024-11-02 11:02:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730545370000|2024-11-02 11:02:50|43.78|43.48|43.79|43.49|43.79|43.49|43.78|43.48|2
1730545380000|2024-11-02 11:03:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730545390000|2024-11-02 11:03:10|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730545420000|2024-11-02 11:03:40|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730545460000|2024-11-02 11:04:20|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730545510000|2024-11-02 11:05:10|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|4
1730545520000|2024-11-02 11:05:20|43.8|43.5|43.8|43.5|43.8|43.5|43.79|43.49|3
1730545530000|2024-11-02 11:05:30|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545540000|2024-11-02 11:05:40|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545560000|2024-11-02 11:06:00|43.79|43.49|43.8|43.5|43.8|43.5|43.79|43.49|2
1730545610000|2024-11-02 11:06:50|43.81|43.51|43.81|43.51|43.81|43.51|43.81|43.51|1
1730545700000|2024-11-02 11:08:20|43.82|43.52|43.84|43.54|43.84|43.54|43.82|43.52|3
1730545730000|2024-11-02 11:08:50|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730545780000|2024-11-02 11:09:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730545810000|2024-11-02 11:10:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730545840000|2024-11-02 11:10:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730545850000|2024-11-02 11:10:50|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730545930000|2024-11-02 11:12:10|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730545950000|2024-11-02 11:12:30|43.87|43.57|43.86|43.56|43.87|43.57|43.86|43.56|2
1730545970000|2024-11-02 11:12:50|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730545990000|2024-11-02 11:13:10|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546010000|2024-11-02 11:13:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546040000|2024-11-02 11:14:00|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730546060000|2024-11-02 11:14:20|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730546130000|2024-11-02 11:15:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546140000|2024-11-02 11:15:40|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730546190000|2024-11-02 11:16:30|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546200000|2024-11-02 11:16:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546300000|2024-11-02 11:18:20|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546310000|2024-11-02 11:18:30|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|5
1730546320000|2024-11-02 11:18:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546340000|2024-11-02 11:19:00|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730546380000|2024-11-02 11:19:40|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546400000|2024-11-02 11:20:00|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546430000|2024-11-02 11:20:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546440000|2024-11-02 11:20:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730546450000|2024-11-02 11:20:50|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730546490000|2024-11-02 11:21:30|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546520000|2024-11-02 11:22:00|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546530000|2024-11-02 11:22:10|43.89|43.59|43.93|43.63|43.93|43.63|43.89|43.59|7
1730546540000|2024-11-02 11:22:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|5
1730546610000|2024-11-02 11:23:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730546640000|2024-11-02 11:24:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730546650000|2024-11-02 11:24:10|43.92|43.62|43.89|43.59|43.92|43.62|43.88|43.58|6
1730546660000|2024-11-02 11:24:20|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730546670000|2024-11-02 11:24:30|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|7
1730546680000|2024-11-02 11:24:40|43.88|43.58|43.89|43.59|43.89|43.59|43.88|43.58|2
1730546700000|2024-11-02 11:25:00|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1730546710000|2024-11-02 11:25:10|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|3
1730546720000|2024-11-02 11:25:20|43.9|43.6|43.9|43.6|43.9|43.6|43.89|43.59|3
1730546740000|2024-11-02 11:25:40|43.89|43.59|43.9|43.6|43.9|43.6|43.89|43.59|2
1730546750000|2024-11-02 11:25:50|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730546770000|2024-11-02 11:26:10|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546800000|2024-11-02 11:26:40|43.89|43.59|43.89|43.59|43.9|43.6|43.89|43.59|9
1730546910000|2024-11-02 11:28:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730546920000|2024-11-02 11:28:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547020000|2024-11-02 11:30:20|43.92|43.62|43.92|43.62|43.92|43.62|43.92|43.62|1
1730547070000|2024-11-02 11:31:10|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547100000|2024-11-02 11:31:40|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730547110000|2024-11-02 11:31:50|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|2
1730547130000|2024-11-02 11:32:10|43.92|43.62|43.91|43.61|43.92|43.62|43.91|43.61|2
1730547200000|2024-11-02 11:33:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730547220000|2024-11-02 11:33:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547280000|2024-11-02 11:34:40|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547290000|2024-11-02 11:34:50|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547300000|2024-11-02 11:35:00|43.9|43.6|43.91|43.61|43.91|43.61|43.9|43.6|4
1730547310000|2024-11-02 11:35:10|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730547320000|2024-11-02 11:35:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547340000|2024-11-02 11:35:40|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730547350000|2024-11-02 11:35:50|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730547370000|2024-11-02 11:36:10|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547380000|2024-11-02 11:36:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547390000|2024-11-02 11:36:30|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|6
1730547470000|2024-11-02 11:37:50|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547480000|2024-11-02 11:38:00|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547490000|2024-11-02 11:38:10|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730547550000|2024-11-02 11:39:10|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730547580000|2024-11-02 11:39:40|43.91|43.61|43.91|43.61|43.91|43.61|43.91|43.61|1
1730547590000|2024-11-02 11:39:50|43.92|43.62|43.95|43.65|43.95|43.65|43.92|43.62|3
1730547600000|2024-11-02 11:40:00|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|2
1730547610000|2024-11-02 11:40:10|43.94|43.64|43.94|43.64|43.94|43.64|43.93|43.63|3
1730547630000|2024-11-02 11:40:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730547640000|2024-11-02 11:40:40|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730547660000|2024-11-02 11:41:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730547690000|2024-11-02 11:41:30|43.95|43.65|43.95|43.65|43.96|43.66|43.94|43.64|5
1730547700000|2024-11-02 11:41:40|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730547710000|2024-11-02 11:41:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|6
1730547720000|2024-11-02 11:42:00|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1730547730000|2024-11-02 11:42:10|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|8
1730547740000|2024-11-02 11:42:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|9
1730547760000|2024-11-02 11:42:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|7
1730547770000|2024-11-02 11:42:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730547800000|2024-11-02 11:43:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730547840000|2024-11-02 11:44:00|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730547880000|2024-11-02 11:44:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730547890000|2024-11-02 11:44:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730547900000|2024-11-02 11:45:00|43.99|43.69|43.99|43.69|43.99|43.69|43.98|43.68|3
1730547920000|2024-11-02 11:45:20|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730547930000|2024-11-02 11:45:30|43.98|43.68|43.96|43.66|43.98|43.68|43.96|43.66|3
1730547940000|2024-11-02 11:45:40|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1730547970000|2024-11-02 11:46:10|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730547990000|2024-11-02 11:46:30|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730548030000|2024-11-02 11:47:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730548050000|2024-11-02 11:47:30|43.98|43.68|43.99|43.69|43.99|43.69|43.98|43.68|2
1730548070000|2024-11-02 11:47:50|44|43.7|44|43.7|44.01|43.71|44|43.7|3
1730548110000|2024-11-02 11:48:30|43.99|43.69|44|43.7|44|43.7|43.99|43.69|4
1730548120000|2024-11-02 11:48:40|43.99|43.69|43.99|43.69|44|43.7|43.99|43.69|3
1730548140000|2024-11-02 11:49:00|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730548160000|2024-11-02 11:49:20|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730548180000|2024-11-02 11:49:40|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730548190000|2024-11-02 11:49:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730548200000|2024-11-02 11:50:00|43.96|43.66|43.97|43.67|43.97|43.67|43.95|43.65|6
1730548230000|2024-11-02 11:50:30|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730548240000|2024-11-02 11:50:40|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730548250000|2024-11-02 11:50:50|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730548260000|2024-11-02 11:51:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730548270000|2024-11-02 11:51:10|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548300000|2024-11-02 11:51:40|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548310000|2024-11-02 11:51:50|43.92|43.62|43.89|43.59|43.92|43.62|43.89|43.59|5
1730548320000|2024-11-02 11:52:00|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730548330000|2024-11-02 11:52:10|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730548340000|2024-11-02 11:52:20|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730548350000|2024-11-02 11:52:30|43.91|43.61|43.91|43.61|43.91|43.61|43.9|43.6|3
1730548360000|2024-11-02 11:52:40|43.9|43.6|43.9|43.6|43.91|43.61|43.9|43.6|3
1730548440000|2024-11-02 11:54:00|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|3
1730548460000|2024-11-02 11:54:20|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730548550000|2024-11-02 11:55:50|43.91|43.61|43.93|43.63|43.93|43.63|43.91|43.61|4
1730548580000|2024-11-02 11:56:20|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548590000|2024-11-02 11:56:30|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|8
1730548610000|2024-11-02 11:56:50|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548620000|2024-11-02 11:57:00|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|4
1730548660000|2024-11-02 11:57:40|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|3
1730548670000|2024-11-02 11:57:50|43.93|43.63|43.92|43.62|43.93|43.63|43.92|43.62|2
1730548680000|2024-11-02 11:58:00|43.93|43.63|43.93|43.63|43.93|43.63|43.93|43.63|1
1730548690000|2024-11-02 11:58:10|43.94|43.64|43.93|43.63|43.94|43.64|43.93|43.63|4
1730548700000|2024-11-02 11:58:20|43.92|43.62|43.94|43.64|43.94|43.64|43.92|43.62|5
1730548710000|2024-11-02 11:58:30|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548720000|2024-11-02 11:58:40|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548730000|2024-11-02 11:58:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548740000|2024-11-02 11:59:00|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|3
1730548750000|2024-11-02 11:59:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|8
1730548760000|2024-11-02 11:59:20|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730548770000|2024-11-02 11:59:30|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|7
1730548780000|2024-11-02 11:59:40|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|5
1730548790000|2024-11-02 11:59:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730548800000|2024-11-02 12:00:00|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|4
1730548820000|2024-11-02 12:00:20|43.95|43.65|43.95|43.65|43.96|43.66|43.95|43.65|11
1730548830000|2024-11-02 12:00:30|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548860000|2024-11-02 12:01:00|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|4
1730548880000|2024-11-02 12:01:20|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|2
1730548890000|2024-11-02 12:01:30|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730548900000|2024-11-02 12:01:40|43.94|43.64|43.94|43.64|43.94|43.64|43.94|43.64|1
1730548910000|2024-11-02 12:01:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730548920000|2024-11-02 12:02:00|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730548930000|2024-11-02 12:02:10|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730548950000|2024-11-02 12:02:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730548960000|2024-11-02 12:02:40|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|5
1730548970000|2024-11-02 12:02:50|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|2
1730548980000|2024-11-02 12:03:00|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|5
1730549000000|2024-11-02 12:03:20|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730549020000|2024-11-02 12:03:40|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549030000|2024-11-02 12:03:50|43.96|43.66|43.98|43.68|43.98|43.68|43.96|43.66|5
1730549040000|2024-11-02 12:04:00|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549050000|2024-11-02 12:04:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|6
1730549060000|2024-11-02 12:04:20|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1730549070000|2024-11-02 12:04:30|43.99|43.69|44|43.7|44|43.7|43.98|43.68|4
1730549080000|2024-11-02 12:04:40|44.01|43.71|44.04|43.74|44.04|43.74|44.01|43.71|4
1730549090000|2024-11-02 12:04:50|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549100000|2024-11-02 12:05:00|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730549110000|2024-11-02 12:05:10|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730549120000|2024-11-02 12:05:20|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730549130000|2024-11-02 12:05:30|44.06|43.76|44.06|43.76|44.06|43.76|44.06|43.76|1
1730549140000|2024-11-02 12:05:40|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549170000|2024-11-02 12:06:10|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549180000|2024-11-02 12:06:20|44.05|43.75|44.05|43.75|44.05|43.75|44.04|43.74|3
1730549190000|2024-11-02 12:06:30|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|8
1730549200000|2024-11-02 12:06:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730549230000|2024-11-02 12:07:10|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730549250000|2024-11-02 12:07:30|44.04|43.74|44.04|43.74|44.05|43.75|44.04|43.74|3
1730549260000|2024-11-02 12:07:40|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730549270000|2024-11-02 12:07:50|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|2
1730549280000|2024-11-02 12:08:00|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549320000|2024-11-02 12:08:40|44.04|43.74|44.05|43.75|44.05|43.75|44.04|43.74|2
1730549340000|2024-11-02 12:09:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549350000|2024-11-02 12:09:10|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549400000|2024-11-02 12:10:00|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549420000|2024-11-02 12:10:20|44.05|43.75|44.05|43.75|44.05|43.75|44.05|43.75|1
1730549450000|2024-11-02 12:10:50|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549460000|2024-11-02 12:11:00|44.05|43.75|44.04|43.74|44.05|43.75|44.04|43.74|4
1730549470000|2024-11-02 12:11:10|44.03|43.73|44.03|43.73|44.04|43.74|44.03|43.73|9
1730549490000|2024-11-02 12:11:30|44.02|43.72|44.01|43.71|44.02|43.72|44.01|43.71|2
1730549500000|2024-11-02 12:11:40|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|4
1730549510000|2024-11-02 12:11:50|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730549520000|2024-11-02 12:12:00|44.03|43.73|44.03|43.73|44.03|43.73|44.02|43.72|3
1730549530000|2024-11-02 12:12:10|44.02|43.72|44.03|43.73|44.03|43.73|44.02|43.72|2
1730549540000|2024-11-02 12:12:20|44.04|43.74|44.04|43.74|44.04|43.74|44.04|43.74|1
1730549580000|2024-11-02 12:13:00|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730549610000|2024-11-02 12:13:30|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|2
1730549620000|2024-11-02 12:13:40|44.03|43.73|44|43.7|44.03|43.73|43.99|43.69|6
1730549630000|2024-11-02 12:13:50|43.99|43.69|43.98|43.68|44|43.7|43.98|43.68|8
1730549640000|2024-11-02 12:14:00|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|2
1730549650000|2024-11-02 12:14:10|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|6
1730549670000|2024-11-02 12:14:30|43.97|43.67|43.98|43.68|43.98|43.68|43.97|43.67|2
1730549700000|2024-11-02 12:15:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549720000|2024-11-02 12:15:20|43.96|43.66|43.97|43.67|43.97|43.67|43.96|43.66|2
1730549760000|2024-11-02 12:16:00|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730549770000|2024-11-02 12:16:10|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730549790000|2024-11-02 12:16:30|43.98|43.68|43.98|43.68|43.98|43.68|43.98|43.68|1
1730549800000|2024-11-02 12:16:40|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730549810000|2024-11-02 12:16:50|43.98|43.68|43.98|43.68|43.99|43.69|43.98|43.68|3
1730549820000|2024-11-02 12:17:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549830000|2024-11-02 12:17:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|4
1730549840000|2024-11-02 12:17:20|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730549850000|2024-11-02 12:17:30|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730549870000|2024-11-02 12:17:50|43.99|43.69|43.98|43.68|43.99|43.69|43.98|43.68|4
1730549880000|2024-11-02 12:18:00|43.97|43.67|43.97|43.67|43.98|43.68|43.97|43.67|3
1730549890000|2024-11-02 12:18:10|43.98|43.68|43.98|43.68|43.98|43.68|43.97|43.67|5
1730549900000|2024-11-02 12:18:20|43.97|43.67|43.96|43.66|43.97|43.67|43.96|43.66|8
1730549910000|2024-11-02 12:18:30|43.97|43.67|43.97|43.67|43.97|43.67|43.97|43.67|1
1730549920000|2024-11-02 12:18:40|43.96|43.66|43.96|43.66|43.97|43.67|43.96|43.66|3
1730549930000|2024-11-02 12:18:50|43.97|43.67|43.97|43.67|43.97|43.67|43.96|43.66|3
1730549940000|2024-11-02 12:19:00|43.96|43.66|43.95|43.65|43.97|43.67|43.95|43.65|6
1730549950000|2024-11-02 12:19:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|8
1730549960000|2024-11-02 12:19:20|43.94|43.64|43.96|43.66|43.96|43.66|43.94|43.64|5
1730549970000|2024-11-02 12:19:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730549980000|2024-11-02 12:19:40|43.94|43.64|43.95|43.65|43.95|43.65|43.93|43.63|6
1730549990000|2024-11-02 12:19:50|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550000000|2024-11-02 12:20:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550010000|2024-11-02 12:20:10|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|6
1730550040000|2024-11-02 12:20:40|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730550060000|2024-11-02 12:21:00|43.94|43.64|43.95|43.65|43.96|43.66|43.94|43.64|4
1730550070000|2024-11-02 12:21:10|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|4
1730550080000|2024-11-02 12:21:20|43.96|43.66|43.95|43.65|43.96|43.66|43.95|43.65|2
1730550090000|2024-11-02 12:21:30|43.96|43.66|43.96|43.66|43.96|43.66|43.95|43.65|3
1730550100000|2024-11-02 12:21:40|43.95|43.65|43.94|43.64|43.95|43.65|43.93|43.63|4
1730550110000|2024-11-02 12:21:50|43.93|43.63|43.94|43.64|43.94|43.64|43.93|43.63|2
1730550120000|2024-11-02 12:22:00|43.95|43.65|43.95|43.65|43.95|43.65|43.94|43.64|3
1730550130000|2024-11-02 12:22:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730550170000|2024-11-02 12:22:50|43.95|43.65|43.96|43.66|43.96|43.66|43.95|43.65|2
1730550180000|2024-11-02 12:23:00|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730550190000|2024-11-02 12:23:10|43.94|43.64|43.94|43.64|43.95|43.65|43.94|43.64|5
1730550220000|2024-11-02 12:23:40|43.95|43.65|43.94|43.64|43.95|43.65|43.94|43.64|4
1730550230000|2024-11-02 12:23:50|43.93|43.63|43.92|43.62|43.94|43.64|43.92|43.62|5
1730550240000|2024-11-02 12:24:00|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730550250000|2024-11-02 12:24:10|43.89|43.59|43.88|43.58|43.89|43.59|43.88|43.58|2
1730550260000|2024-11-02 12:24:20|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|5
1730550270000|2024-11-02 12:24:30|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730550280000|2024-11-02 12:24:40|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730550290000|2024-11-02 12:24:50|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730550300000|2024-11-02 12:25:00|43.89|43.59|43.89|43.59|43.89|43.59|43.88|43.58|3
1730550310000|2024-11-02 12:25:10|43.9|43.6|43.89|43.59|43.9|43.6|43.89|43.59|2
1730550320000|2024-11-02 12:25:20|43.88|43.58|43.88|43.58|43.89|43.59|43.88|43.58|3
1730550330000|2024-11-02 12:25:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730550350000|2024-11-02 12:25:50|43.88|43.58|43.88|43.58|43.88|43.58|43.88|43.58|1
1730550360000|2024-11-02 12:26:00|43.89|43.59|43.89|43.59|43.89|43.59|43.89|43.59|1
1730550370000|2024-11-02 12:26:10|43.88|43.58|43.88|43.58|43.89|43.59|43.87|43.57|5
1730550390000|2024-11-02 12:26:30|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|12
1730550400000|2024-11-02 12:26:40|43.87|43.57|43.88|43.58|43.88|43.58|43.87|43.57|6
1730550410000|2024-11-02 12:26:50|43.87|43.57|43.87|43.57|43.88|43.58|43.87|43.57|3
1730550420000|2024-11-02 12:27:00|43.88|43.58|43.86|43.56|43.88|43.58|43.86|43.56|3
1730550430000|2024-11-02 12:27:10|43.85|43.55|43.85|43.55|43.86|43.56|43.85|43.55|3
1730550440000|2024-11-02 12:27:20|43.86|43.56|43.83|43.53|43.86|43.56|43.83|43.53|6
1730550480000|2024-11-02 12:28:00|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730550490000|2024-11-02 12:28:10|43.83|43.53|43.85|43.55|43.85|43.55|43.83|43.53|3
1730550540000|2024-11-02 12:29:00|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|6
1730550550000|2024-11-02 12:29:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730550570000|2024-11-02 12:29:30|43.82|43.52|43.78|43.48|43.82|43.52|43.78|43.48|7
1730550590000|2024-11-02 12:29:50|43.79|43.49|43.79|43.49|43.79|43.49|43.78|43.48|3
1730550600000|2024-11-02 12:30:00|43.8|43.5|43.84|43.54|43.84|43.54|43.79|43.49|10
1730550610000|2024-11-02 12:30:10|43.83|43.53|43.84|43.54|43.84|43.54|43.81|43.51|12
1730550620000|2024-11-02 12:30:20|43.83|43.53|43.84|43.54|43.84|43.54|43.83|43.53|6
1730550630000|2024-11-02 12:30:30|43.83|43.53|43.83|43.53|43.84|43.54|43.83|43.53|3
1730550640000|2024-11-02 12:30:40|43.84|43.54|43.83|43.53|43.84|43.54|43.82|43.52|8
1730550650000|2024-11-02 12:30:50|43.84|43.54|43.81|43.51|43.84|43.54|43.81|43.51|5
1730550670000|2024-11-02 12:31:10|43.8|43.5|43.82|43.52|43.82|43.52|43.8|43.5|5
1730550680000|2024-11-02 12:31:20|43.81|43.51|43.8|43.5|43.82|43.52|43.79|43.49|10
1730550690000|2024-11-02 12:31:30|43.79|43.49|43.81|43.51|43.81|43.51|43.79|43.49|3
1730550700000|2024-11-02 12:31:40|43.8|43.5|43.79|43.49|43.8|43.5|43.78|43.48|10
1730550710000|2024-11-02 12:31:50|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730550720000|2024-11-02 12:32:00|43.77|43.47|43.76|43.46|43.77|43.47|43.76|43.46|2
1730550730000|2024-11-02 12:32:10|43.75|43.45|43.74|43.44|43.75|43.45|43.74|43.44|2
1730550740000|2024-11-02 12:32:20|43.73|43.43|43.72|43.42|43.73|43.43|43.72|43.42|2
1730550750000|2024-11-02 12:32:30|43.73|43.43|43.74|43.44|43.74|43.44|43.73|43.43|2
1730550760000|2024-11-02 12:32:40|43.73|43.43|43.75|43.45|43.75|43.45|43.73|43.43|3
1730550770000|2024-11-02 12:32:50|43.74|43.44|43.7|43.4|43.74|43.44|43.7|43.4|7
1730550780000|2024-11-02 12:33:00|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|4
1730550790000|2024-11-02 12:33:10|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|8
1730550800000|2024-11-02 12:33:20|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730550810000|2024-11-02 12:33:30|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|4
1730550820000|2024-11-02 12:33:40|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730550830000|2024-11-02 12:33:50|43.67|43.37|43.69|43.39|43.71|43.41|43.67|43.37|7
1730550840000|2024-11-02 12:34:00|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|4
1730550850000|2024-11-02 12:34:10|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|5
1730550860000|2024-11-02 12:34:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730550870000|2024-11-02 12:34:30|43.67|43.37|43.66|43.36|43.67|43.37|43.65|43.35|4
1730550890000|2024-11-02 12:34:50|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730550900000|2024-11-02 12:35:00|43.67|43.37|43.65|43.35|43.67|43.37|43.65|43.35|3
1730550910000|2024-11-02 12:35:10|43.63|43.33|43.65|43.35|43.65|43.35|43.63|43.33|3
1730550920000|2024-11-02 12:35:20|43.64|43.34|43.64|43.34|43.65|43.35|43.63|43.33|5
1730550930000|2024-11-02 12:35:30|43.65|43.35|43.67|43.37|43.67|43.37|43.64|43.34|9
1730550940000|2024-11-02 12:35:40|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|6
1730550950000|2024-11-02 12:35:50|43.66|43.36|43.69|43.39|43.7|43.4|43.66|43.36|6
1730550960000|2024-11-02 12:36:00|43.7|43.4|43.72|43.42|43.73|43.43|43.7|43.4|9
1730550970000|2024-11-02 12:36:10|43.73|43.43|43.71|43.41|43.73|43.43|43.71|43.41|3
1730550980000|2024-11-02 12:36:20|43.72|43.42|43.73|43.43|43.73|43.43|43.71|43.41|13
1730550990000|2024-11-02 12:36:30|43.72|43.42|43.75|43.45|43.75|43.45|43.71|43.41|8
1730551000000|2024-11-02 12:36:40|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730551020000|2024-11-02 12:37:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551030000|2024-11-02 12:37:10|43.76|43.46|43.76|43.46|43.76|43.46|43.75|43.45|5
1730551040000|2024-11-02 12:37:20|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|4
1730551060000|2024-11-02 12:37:40|43.75|43.45|43.75|43.45|43.75|43.45|43.75|43.45|1
1730551070000|2024-11-02 12:37:50|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551080000|2024-11-02 12:38:00|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551090000|2024-11-02 12:38:10|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551100000|2024-11-02 12:38:20|43.76|43.46|43.75|43.45|43.76|43.46|43.75|43.45|2
1730551110000|2024-11-02 12:38:30|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730551140000|2024-11-02 12:39:00|43.77|43.47|43.77|43.47|43.77|43.47|43.77|43.47|1
1730551160000|2024-11-02 12:39:20|43.76|43.46|43.76|43.46|43.77|43.47|43.76|43.46|3
1730551170000|2024-11-02 12:39:30|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730551180000|2024-11-02 12:39:40|43.76|43.46|43.76|43.46|43.76|43.46|43.76|43.46|1
1730551190000|2024-11-02 12:39:50|43.75|43.45|43.76|43.46|43.77|43.47|43.75|43.45|3
1730551200000|2024-11-02 12:40:00|43.77|43.47|43.75|43.45|43.77|43.47|43.75|43.45|3
1730551210000|2024-11-02 12:40:10|43.74|43.44|43.72|43.42|43.74|43.44|43.72|43.42|3
1730551220000|2024-11-02 12:40:20|43.71|43.41|43.72|43.42|43.72|43.42|43.7|43.4|8
1730551230000|2024-11-02 12:40:30|43.71|43.41|43.72|43.42|43.72|43.42|43.71|43.41|6
1730551240000|2024-11-02 12:40:40|43.71|43.41|43.71|43.41|43.72|43.42|43.7|43.4|9
1730551250000|2024-11-02 12:40:50|43.72|43.42|43.74|43.44|43.74|43.44|43.71|43.41|7
1730551260000|2024-11-02 12:41:00|43.73|43.43|43.71|43.41|43.74|43.44|43.71|43.41|7
1730551270000|2024-11-02 12:41:10|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|5
1730551280000|2024-11-02 12:41:20|43.71|43.41|43.71|43.41|43.72|43.42|43.71|43.41|3
1730551290000|2024-11-02 12:41:30|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730551300000|2024-11-02 12:41:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730551310000|2024-11-02 12:41:50|43.68|43.38|43.67|43.37|43.69|43.39|43.67|43.37|4
1730551320000|2024-11-02 12:42:00|43.68|43.38|43.66|43.36|43.68|43.38|43.65|43.35|7
1730551340000|2024-11-02 12:42:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730551370000|2024-11-02 12:42:50|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|6
1730551380000|2024-11-02 12:43:00|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730551390000|2024-11-02 12:43:10|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730551400000|2024-11-02 12:43:20|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730551410000|2024-11-02 12:43:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730551430000|2024-11-02 12:43:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730551440000|2024-11-02 12:44:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730551450000|2024-11-02 12:44:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|2
1730551470000|2024-11-02 12:44:30|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730551480000|2024-11-02 12:44:40|43.67|43.37|43.69|43.39|43.69|43.39|43.66|43.36|9
1730551490000|2024-11-02 12:44:50|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730551500000|2024-11-02 12:45:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|9
1730551510000|2024-11-02 12:45:10|43.69|43.39|43.7|43.4|43.71|43.41|43.69|43.39|4
1730551520000|2024-11-02 12:45:20|43.71|43.41|43.71|43.41|43.71|43.41|43.71|43.41|1
1730551530000|2024-11-02 12:45:30|43.7|43.4|43.68|43.38|43.71|43.41|43.68|43.38|5
1730551540000|2024-11-02 12:45:40|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|11
1730551550000|2024-11-02 12:45:50|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|6
1730551560000|2024-11-02 12:46:00|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|9
1730551570000|2024-11-02 12:46:10|43.68|43.38|43.7|43.4|43.7|43.4|43.68|43.38|7
1730551580000|2024-11-02 12:46:20|43.69|43.39|43.7|43.4|43.7|43.4|43.69|43.39|4
1730551590000|2024-11-02 12:46:30|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|8
1730551600000|2024-11-02 12:46:40|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730551610000|2024-11-02 12:46:50|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730551620000|2024-11-02 12:47:00|43.66|43.36|43.61|43.31|43.66|43.36|43.61|43.31|6
1730551630000|2024-11-02 12:47:10|43.62|43.32|43.59|43.29|43.62|43.32|43.56|43.26|10
1730551640000|2024-11-02 12:47:20|43.58|43.28|43.58|43.28|43.59|43.29|43.58|43.28|5
1730551650000|2024-11-02 12:47:30|43.59|43.29|43.6|43.3|43.62|43.32|43.58|43.28|8
1730551660000|2024-11-02 12:47:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|4
1730551670000|2024-11-02 12:47:50|43.61|43.31|43.58|43.28|43.61|43.31|43.58|43.28|8
1730551680000|2024-11-02 12:48:00|43.59|43.29|43.58|43.28|43.59|43.29|43.57|43.27|4
1730551690000|2024-11-02 12:48:10|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730551700000|2024-11-02 12:48:20|43.59|43.29|43.58|43.28|43.6|43.3|43.58|43.28|6
1730551710000|2024-11-02 12:48:30|43.57|43.27|43.57|43.27|43.57|43.27|43.56|43.26|3
1730551720000|2024-11-02 12:48:40|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730551740000|2024-11-02 12:49:00|43.55|43.25|43.55|43.25|43.57|43.27|43.55|43.25|11
1730551750000|2024-11-02 12:49:10|43.54|43.24|43.54|43.24|43.55|43.25|43.54|43.24|3
1730551760000|2024-11-02 12:49:20|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|4
1730551770000|2024-11-02 12:49:30|43.51|43.21|43.52|43.22|43.53|43.23|43.51|43.21|6
1730551780000|2024-11-02 12:49:40|43.53|43.23|43.52|43.22|43.55|43.25|43.52|43.22|12
1730551790000|2024-11-02 12:49:50|43.53|43.23|43.51|43.21|43.53|43.23|43.5|43.2|8
1730551800000|2024-11-02 12:50:00|43.52|43.22|43.49|43.19|43.52|43.22|43.48|43.18|10
1730551810000|2024-11-02 12:50:10|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|5
1730551820000|2024-11-02 12:50:20|43.49|43.19|43.56|43.26|43.56|43.26|43.49|43.19|10
1730551830000|2024-11-02 12:50:30|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|10
1730551840000|2024-11-02 12:50:40|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|13
1730551850000|2024-11-02 12:50:50|43.58|43.28|43.59|43.29|43.6|43.3|43.57|43.27|15
1730551860000|2024-11-02 12:51:00|43.6|43.3|43.6|43.3|43.6|43.3|43.58|43.28|25
1730551870000|2024-11-02 12:51:10|43.59|43.29|43.57|43.27|43.6|43.3|43.57|43.27|13
1730551880000|2024-11-02 12:51:20|43.58|43.28|43.57|43.27|43.58|43.28|43.56|43.26|8
1730551890000|2024-11-02 12:51:30|43.56|43.26|43.54|43.24|43.56|43.26|43.54|43.24|9
1730551900000|2024-11-02 12:51:40|43.55|43.25|43.57|43.27|43.57|43.27|43.55|43.25|3
1730551910000|2024-11-02 12:51:50|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730551920000|2024-11-02 12:52:00|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|6
1730551930000|2024-11-02 12:52:10|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|14
1730551940000|2024-11-02 12:52:20|43.58|43.28|43.58|43.28|43.58|43.28|43.57|43.27|7
1730551950000|2024-11-02 12:52:30|43.57|43.27|43.59|43.29|43.59|43.29|43.57|43.27|11
1730551960000|2024-11-02 12:52:40|43.58|43.28|43.54|43.24|43.58|43.28|43.54|43.24|9
1730551970000|2024-11-02 12:52:50|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730551980000|2024-11-02 12:53:00|43.55|43.25|43.55|43.25|43.56|43.26|43.54|43.24|9
1730551990000|2024-11-02 12:53:10|43.54|43.24|43.55|43.25|43.55|43.25|43.54|43.24|8
1730552000000|2024-11-02 12:53:20|43.54|43.24|43.55|43.25|43.55|43.25|43.54|43.24|4
1730552010000|2024-11-02 12:53:30|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|6
1730552020000|2024-11-02 12:53:40|43.55|43.25|43.55|43.25|43.56|43.26|43.54|43.24|6
1730552030000|2024-11-02 12:53:50|43.54|43.24|43.57|43.27|43.57|43.27|43.54|43.24|7
1730552040000|2024-11-02 12:54:00|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730552050000|2024-11-02 12:54:10|43.56|43.26|43.59|43.29|43.6|43.3|43.56|43.26|6
1730552060000|2024-11-02 12:54:20|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|11
1730552070000|2024-11-02 12:54:30|43.59|43.29|43.6|43.3|43.61|43.31|43.58|43.28|6
1730552080000|2024-11-02 12:54:40|43.59|43.29|43.61|43.31|43.61|43.31|43.59|43.29|6
1730552090000|2024-11-02 12:54:50|43.6|43.3|43.59|43.29|43.61|43.31|43.59|43.29|10
1730552100000|2024-11-02 12:55:00|43.6|43.3|43.58|43.28|43.6|43.3|43.58|43.28|9
1730552110000|2024-11-02 12:55:10|43.59|43.29|43.59|43.29|43.59|43.29|43.57|43.27|11
1730552120000|2024-11-02 12:55:20|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|11
1730552130000|2024-11-02 12:55:30|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|5
1730552140000|2024-11-02 12:55:40|43.56|43.26|43.58|43.28|43.58|43.28|43.56|43.26|3
1730552150000|2024-11-02 12:55:50|43.57|43.27|43.57|43.27|43.58|43.28|43.57|43.27|5
1730552160000|2024-11-02 12:56:00|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|8
1730552170000|2024-11-02 12:56:10|43.58|43.28|43.59|43.29|43.59|43.29|43.57|43.27|12
1730552180000|2024-11-02 12:56:20|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|5
1730552200000|2024-11-02 12:56:40|43.56|43.26|43.55|43.25|43.56|43.26|43.55|43.25|2
1730552220000|2024-11-02 12:57:00|43.56|43.26|43.53|43.23|43.56|43.26|43.53|43.23|4
1730552230000|2024-11-02 12:57:10|43.54|43.24|43.52|43.22|43.54|43.24|43.52|43.22|5
1730552240000|2024-11-02 12:57:20|43.53|43.23|43.52|43.22|43.53|43.23|43.5|43.2|22
1730552250000|2024-11-02 12:57:30|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730552260000|2024-11-02 12:57:40|43.5|43.2|43.5|43.2|43.51|43.21|43.49|43.19|5
1730552270000|2024-11-02 12:57:50|43.49|43.19|43.48|43.18|43.49|43.19|43.47|43.17|4
1730552280000|2024-11-02 12:58:00|43.47|43.17|43.46|43.16|43.48|43.18|43.46|43.16|7
1730552290000|2024-11-02 12:58:10|43.45|43.15|43.46|43.16|43.47|43.17|43.45|43.15|4
1730552300000|2024-11-02 12:58:20|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730552310000|2024-11-02 12:58:30|43.46|43.16|43.47|43.17|43.47|43.17|43.46|43.16|4
1730552320000|2024-11-02 12:58:40|43.46|43.16|43.47|43.17|43.48|43.18|43.45|43.15|14
1730552330000|2024-11-02 12:58:50|43.48|43.18|43.48|43.18|43.48|43.18|43.47|43.17|5
1730552340000|2024-11-02 12:59:00|43.47|43.17|43.5|43.2|43.5|43.2|43.47|43.17|9
1730552360000|2024-11-02 12:59:20|43.49|43.19|43.52|43.22|43.52|43.22|43.49|43.19|8
1730552370000|2024-11-02 12:59:30|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|6
1730552380000|2024-11-02 12:59:40|43.51|43.21|43.52|43.22|43.52|43.22|43.51|43.21|10
1730552390000|2024-11-02 12:59:50|43.53|43.23|43.51|43.21|43.54|43.24|43.51|43.21|9
1730552400000|2024-11-02 13:00:00|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|3
1730552410000|2024-11-02 13:00:10|43.53|43.23|43.54|43.24|43.54|43.24|43.53|43.23|2
1730552420000|2024-11-02 13:00:20|43.53|43.23|43.53|43.23|43.54|43.24|43.53|43.23|5
1730552430000|2024-11-02 13:00:30|43.52|43.22|43.48|43.18|43.52|43.22|43.48|43.18|9
1730552440000|2024-11-02 13:00:40|43.49|43.19|43.49|43.19|43.49|43.19|43.48|43.18|7
1730552450000|2024-11-02 13:00:50|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730552460000|2024-11-02 13:01:00|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730552470000|2024-11-02 13:01:10|43.52|43.22|43.51|43.21|43.54|43.24|43.5|43.2|12
1730552480000|2024-11-02 13:01:20|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|3
1730552490000|2024-11-02 13:01:30|43.54|43.24|43.54|43.24|43.55|43.25|43.53|43.23|8
1730552500000|2024-11-02 13:01:40|43.53|43.23|43.51|43.21|43.54|43.24|43.51|43.21|8
1730552510000|2024-11-02 13:01:50|43.52|43.22|43.5|43.2|43.52|43.22|43.5|43.2|7
1730552520000|2024-11-02 13:02:00|43.51|43.21|43.49|43.19|43.51|43.21|43.48|43.18|11
1730552530000|2024-11-02 13:02:10|43.48|43.18|43.49|43.19|43.5|43.2|43.48|43.18|10
1730552540000|2024-11-02 13:02:20|43.5|43.2|43.5|43.2|43.5|43.2|43.49|43.19|11
1730552550000|2024-11-02 13:02:30|43.49|43.19|43.5|43.2|43.51|43.21|43.49|43.19|8
1730552560000|2024-11-02 13:02:40|43.49|43.19|43.49|43.19|43.51|43.21|43.49|43.19|7
1730552570000|2024-11-02 13:02:50|43.5|43.2|43.5|43.2|43.5|43.2|43.49|43.19|5
1730552580000|2024-11-02 13:03:00|43.49|43.19|43.47|43.17|43.49|43.19|43.47|43.17|9
1730552590000|2024-11-02 13:03:10|43.46|43.16|43.47|43.17|43.49|43.19|43.46|43.16|14
1730552600000|2024-11-02 13:03:20|43.48|43.18|43.5|43.2|43.5|43.2|43.47|43.17|11
1730552610000|2024-11-02 13:03:30|43.49|43.19|43.51|43.21|43.51|43.21|43.49|43.19|9
1730552620000|2024-11-02 13:03:40|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|11
1730552630000|2024-11-02 13:03:50|43.53|43.23|43.56|43.26|43.56|43.26|43.53|43.23|7
1730552640000|2024-11-02 13:04:00|43.57|43.27|43.59|43.29|43.6|43.3|43.57|43.27|9
1730552650000|2024-11-02 13:04:10|43.58|43.28|43.59|43.29|43.6|43.3|43.58|43.28|12
1730552660000|2024-11-02 13:04:20|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|6
1730552670000|2024-11-02 13:04:30|43.6|43.3|43.57|43.27|43.6|43.3|43.55|43.25|16
1730552680000|2024-11-02 13:04:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|8
1730552690000|2024-11-02 13:04:50|43.56|43.26|43.57|43.27|43.58|43.28|43.56|43.26|6
1730552700000|2024-11-02 13:05:00|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|12
1730552710000|2024-11-02 13:05:10|43.58|43.28|43.57|43.27|43.58|43.28|43.56|43.26|6
1730552720000|2024-11-02 13:05:20|43.58|43.28|43.58|43.28|43.59|43.29|43.57|43.27|5
1730552730000|2024-11-02 13:05:30|43.59|43.29|43.58|43.28|43.59|43.29|43.58|43.28|4
1730552740000|2024-11-02 13:05:40|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|13
1730552750000|2024-11-02 13:05:50|43.58|43.28|43.59|43.29|43.59|43.29|43.57|43.27|10
1730552760000|2024-11-02 13:06:00|43.58|43.28|43.59|43.29|43.6|43.3|43.58|43.28|8
1730552770000|2024-11-02 13:06:10|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730552780000|2024-11-02 13:06:20|43.61|43.31|43.63|43.33|43.64|43.34|43.6|43.3|9
1730552790000|2024-11-02 13:06:30|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|15
1730552800000|2024-11-02 13:06:40|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|8
1730552810000|2024-11-02 13:06:50|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|10
1730552820000|2024-11-02 13:07:00|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|10
1730552830000|2024-11-02 13:07:10|43.64|43.34|43.63|43.33|43.64|43.34|43.63|43.33|8
1730552840000|2024-11-02 13:07:20|43.64|43.34|43.62|43.32|43.64|43.34|43.61|43.31|7
1730552850000|2024-11-02 13:07:30|43.61|43.31|43.64|43.34|43.64|43.34|43.61|43.31|14
1730552860000|2024-11-02 13:07:40|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730552870000|2024-11-02 13:07:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|5
1730552880000|2024-11-02 13:08:00|43.63|43.33|43.61|43.31|43.64|43.34|43.6|43.3|9
1730552890000|2024-11-02 13:08:10|43.6|43.3|43.6|43.3|43.61|43.31|43.6|43.3|5
1730552900000|2024-11-02 13:08:20|43.61|43.31|43.61|43.31|43.61|43.31|43.6|43.3|7
1730552910000|2024-11-02 13:08:30|43.6|43.3|43.6|43.3|43.6|43.3|43.6|43.3|1
1730552920000|2024-11-02 13:08:40|43.61|43.31|43.62|43.32|43.63|43.33|43.61|43.31|6
1730552930000|2024-11-02 13:08:50|43.63|43.33|43.61|43.31|43.64|43.34|43.61|43.31|9
1730552940000|2024-11-02 13:09:00|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|6
1730552950000|2024-11-02 13:09:10|43.62|43.32|43.61|43.31|43.62|43.32|43.61|43.31|4
1730552960000|2024-11-02 13:09:20|43.62|43.32|43.61|43.31|43.63|43.33|43.61|43.31|6
1730552980000|2024-11-02 13:09:40|43.62|43.32|43.62|43.32|43.62|43.32|43.61|43.31|3
1730552990000|2024-11-02 13:09:50|43.61|43.31|43.62|43.32|43.62|43.32|43.61|43.31|2
1730553000000|2024-11-02 13:10:00|43.63|43.33|43.63|43.33|43.64|43.34|43.62|43.32|5
1730553010000|2024-11-02 13:10:10|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|7
1730553020000|2024-11-02 13:10:20|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|9
1730553030000|2024-11-02 13:10:30|43.64|43.34|43.6|43.3|43.64|43.34|43.6|43.3|9
1730553040000|2024-11-02 13:10:40|43.61|43.31|43.63|43.33|43.63|43.33|43.6|43.3|9
1730553050000|2024-11-02 13:10:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553060000|2024-11-02 13:11:00|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730553070000|2024-11-02 13:11:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730553080000|2024-11-02 13:11:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|9
1730553090000|2024-11-02 13:11:30|43.65|43.35|43.66|43.36|43.66|43.36|43.64|43.34|6
1730553100000|2024-11-02 13:11:40|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|3
1730553110000|2024-11-02 13:11:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|8
1730553120000|2024-11-02 13:12:00|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|3
1730553130000|2024-11-02 13:12:10|43.65|43.35|43.64|43.34|43.66|43.36|43.64|43.34|12
1730553140000|2024-11-02 13:12:20|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|4
1730553150000|2024-11-02 13:12:30|43.65|43.35|43.65|43.35|43.66|43.36|43.64|43.34|9
1730553160000|2024-11-02 13:12:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|6
1730553170000|2024-11-02 13:12:50|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1730553180000|2024-11-02 13:13:00|43.65|43.35|43.63|43.33|43.65|43.35|43.63|43.33|3
1730553190000|2024-11-02 13:13:10|43.62|43.32|43.62|43.32|43.64|43.34|43.62|43.32|5
1730553200000|2024-11-02 13:13:20|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|3
1730553210000|2024-11-02 13:13:30|43.64|43.34|43.63|43.33|43.64|43.34|43.62|43.32|12
1730553220000|2024-11-02 13:13:40|43.64|43.34|43.6|43.3|43.64|43.34|43.59|43.29|11
1730553230000|2024-11-02 13:13:50|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|3
1730553240000|2024-11-02 13:14:00|43.6|43.3|43.59|43.29|43.6|43.3|43.59|43.29|8
1730553250000|2024-11-02 13:14:10|43.6|43.3|43.61|43.31|43.61|43.31|43.6|43.3|2
1730553270000|2024-11-02 13:14:30|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553280000|2024-11-02 13:14:40|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|6
1730553290000|2024-11-02 13:14:50|43.62|43.32|43.63|43.33|43.63|43.33|43.62|43.32|4
1730553300000|2024-11-02 13:15:00|43.64|43.34|43.65|43.35|43.66|43.36|43.64|43.34|4
1730553310000|2024-11-02 13:15:10|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730553320000|2024-11-02 13:15:20|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730553330000|2024-11-02 13:15:30|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730553340000|2024-11-02 13:15:40|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|5
1730553360000|2024-11-02 13:16:00|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730553370000|2024-11-02 13:16:10|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|3
1730553390000|2024-11-02 13:16:30|43.69|43.39|43.69|43.39|43.7|43.4|43.68|43.38|5
1730553400000|2024-11-02 13:16:40|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730553420000|2024-11-02 13:17:00|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730553430000|2024-11-02 13:17:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730553440000|2024-11-02 13:17:20|43.7|43.4|43.7|43.4|43.7|43.4|43.7|43.4|1
1730553450000|2024-11-02 13:17:30|43.69|43.39|43.69|43.39|43.7|43.4|43.69|43.39|3
1730553460000|2024-11-02 13:17:40|43.7|43.4|43.7|43.4|43.7|43.4|43.69|43.39|3
1730553480000|2024-11-02 13:18:00|43.69|43.39|43.68|43.38|43.7|43.4|43.68|43.38|8
1730553490000|2024-11-02 13:18:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730553500000|2024-11-02 13:18:20|43.67|43.37|43.68|43.38|43.69|43.39|43.67|43.37|4
1730553510000|2024-11-02 13:18:30|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|4
1730553550000|2024-11-02 13:19:10|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|2
1730553560000|2024-11-02 13:19:20|43.69|43.39|43.69|43.39|43.69|43.39|43.69|43.39|1
1730553580000|2024-11-02 13:19:40|43.68|43.38|43.66|43.36|43.69|43.39|43.66|43.36|5
1730553590000|2024-11-02 13:19:50|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|7
1730553600000|2024-11-02 13:20:00|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553610000|2024-11-02 13:20:10|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730553620000|2024-11-02 13:20:20|43.67|43.37|43.67|43.37|43.68|43.38|43.66|43.36|7
1730553630000|2024-11-02 13:20:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|6
1730553640000|2024-11-02 13:20:40|43.66|43.36|43.66|43.36|43.66|43.36|43.65|43.35|3
1730553650000|2024-11-02 13:20:50|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730553670000|2024-11-02 13:21:10|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730553680000|2024-11-02 13:21:20|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730553720000|2024-11-02 13:22:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730553730000|2024-11-02 13:22:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|3
1730553740000|2024-11-02 13:22:20|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|2
1730553750000|2024-11-02 13:22:30|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730553760000|2024-11-02 13:22:40|43.68|43.38|43.68|43.38|43.68|43.38|43.67|43.37|9
1730553780000|2024-11-02 13:23:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730553790000|2024-11-02 13:23:10|43.68|43.38|43.66|43.36|43.68|43.38|43.66|43.36|3
1730553800000|2024-11-02 13:23:20|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|4
1730553810000|2024-11-02 13:23:30|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730553820000|2024-11-02 13:23:40|43.65|43.35|43.67|43.37|43.67|43.37|43.65|43.35|3
1730553830000|2024-11-02 13:23:50|43.68|43.38|43.67|43.37|43.68|43.38|43.67|43.37|4
1730553840000|2024-11-02 13:24:00|43.68|43.38|43.68|43.38|43.69|43.39|43.68|43.38|3
1730553850000|2024-11-02 13:24:10|43.67|43.37|43.67|43.37|43.68|43.38|43.67|43.37|7
1730553900000|2024-11-02 13:25:00|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553910000|2024-11-02 13:25:10|43.67|43.37|43.65|43.35|43.67|43.37|43.65|43.35|5
1730553920000|2024-11-02 13:25:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730553930000|2024-11-02 13:25:30|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|6
1730553980000|2024-11-02 13:26:20|43.67|43.37|43.68|43.38|43.68|43.38|43.67|43.37|8
1730553990000|2024-11-02 13:26:30|43.69|43.39|43.69|43.39|43.69|43.39|43.68|43.38|3
1730554000000|2024-11-02 13:26:40|43.7|43.4|43.69|43.39|43.7|43.4|43.69|43.39|2
1730554040000|2024-11-02 13:27:20|43.7|43.4|43.68|43.38|43.7|43.4|43.68|43.38|3
1730554050000|2024-11-02 13:27:30|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|6
1730554070000|2024-11-02 13:27:50|43.69|43.39|43.67|43.37|43.69|43.39|43.67|43.37|3
1730554080000|2024-11-02 13:28:00|43.66|43.36|43.66|43.36|43.66|43.36|43.66|43.36|1
1730554090000|2024-11-02 13:28:10|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730554150000|2024-11-02 13:29:10|43.64|43.34|43.65|43.35|43.65|43.35|43.64|43.34|6
1730554160000|2024-11-02 13:29:20|43.64|43.34|43.64|43.34|43.65|43.35|43.64|43.34|5
1730554170000|2024-11-02 13:29:30|43.65|43.35|43.64|43.34|43.65|43.35|43.64|43.34|2
1730554180000|2024-11-02 13:29:40|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|7
1730554190000|2024-11-02 13:29:50|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|8
1730554200000|2024-11-02 13:30:00|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|4
1730554210000|2024-11-02 13:30:10|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730554220000|2024-11-02 13:30:20|43.63|43.33|43.63|43.33|43.64|43.34|43.63|43.33|5
1730554230000|2024-11-02 13:30:30|43.62|43.32|43.6|43.3|43.62|43.32|43.6|43.3|5
1730554240000|2024-11-02 13:30:40|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|6
1730554250000|2024-11-02 13:30:50|43.59|43.29|43.59|43.29|43.6|43.3|43.59|43.29|9
1730554260000|2024-11-02 13:31:00|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730554270000|2024-11-02 13:31:10|43.57|43.27|43.57|43.27|43.58|43.28|43.56|43.26|7
1730554280000|2024-11-02 13:31:20|43.56|43.26|43.57|43.27|43.58|43.28|43.56|43.26|8
1730554290000|2024-11-02 13:31:30|43.56|43.26|43.57|43.27|43.57|43.27|43.55|43.25|6
1730554300000|2024-11-02 13:31:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|4
1730554310000|2024-11-02 13:31:50|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730554320000|2024-11-02 13:32:00|43.58|43.28|43.56|43.26|43.58|43.28|43.56|43.26|5
1730554330000|2024-11-02 13:32:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|4
1730554340000|2024-11-02 13:32:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|4
1730554360000|2024-11-02 13:32:40|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730554370000|2024-11-02 13:32:50|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730554380000|2024-11-02 13:33:00|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730554390000|2024-11-02 13:33:10|43.57|43.27|43.58|43.28|43.58|43.28|43.56|43.26|4
1730554400000|2024-11-02 13:33:20|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730554410000|2024-11-02 13:33:30|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730554420000|2024-11-02 13:33:40|43.55|43.25|43.53|43.23|43.55|43.25|43.53|43.23|9
1730554430000|2024-11-02 13:33:50|43.54|43.24|43.53|43.23|43.54|43.24|43.53|43.23|8
1730554440000|2024-11-02 13:34:00|43.54|43.24|43.53|43.23|43.55|43.25|43.53|43.23|9
1730554450000|2024-11-02 13:34:10|43.54|43.24|43.52|43.22|43.54|43.24|43.52|43.22|3
1730554460000|2024-11-02 13:34:20|43.53|43.23|43.52|43.22|43.53|43.23|43.52|43.22|2
1730554470000|2024-11-02 13:34:30|43.51|43.21|43.5|43.2|43.51|43.21|43.5|43.2|4
1730554480000|2024-11-02 13:34:40|43.49|43.19|43.49|43.19|43.5|43.2|43.48|43.18|5
1730554490000|2024-11-02 13:34:50|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730554500000|2024-11-02 13:35:00|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|3
1730554510000|2024-11-02 13:35:10|43.47|43.17|43.43|43.13|43.48|43.18|43.43|43.13|10
1730554520000|2024-11-02 13:35:20|43.42|43.12|43.39|43.09|43.44|43.14|43.39|43.09|19
1730554530000|2024-11-02 13:35:30|43.38|43.08|43.39|43.09|43.39|43.09|43.38|43.08|10
1730554540000|2024-11-02 13:35:40|43.38|43.08|43.4|43.1|43.4|43.1|43.38|43.08|9
1730554550000|2024-11-02 13:35:50|43.39|43.09|43.39|43.09|43.4|43.1|43.39|43.09|3
1730554560000|2024-11-02 13:36:00|43.4|43.1|43.36|43.06|43.41|43.11|43.36|43.06|11
1730554570000|2024-11-02 13:36:10|43.37|43.07|43.34|43.04|43.37|43.07|43.34|43.04|15
1730554580000|2024-11-02 13:36:20|43.35|43.05|43.35|43.05|43.35|43.05|43.34|43.04|5
1730554590000|2024-11-02 13:36:30|43.36|43.06|43.31|43.01|43.36|43.06|43.29|42.99|15
1730554600000|2024-11-02 13:36:40|43.3|43|43.31|43.01|43.31|43.01|43.3|43|2
1730554610000|2024-11-02 13:36:50|43.32|43.02|43.38|43.08|43.39|43.09|43.32|43.02|14
1730554620000|2024-11-02 13:37:00|43.39|43.09|43.32|43.02|43.39|43.09|43.3|43|13
1730554630000|2024-11-02 13:37:10|43.33|43.03|43.32|43.02|43.34|43.04|43.32|43.02|15
1730554640000|2024-11-02 13:37:20|43.31|43.01|43.31|43.01|43.31|43.01|43.31|43.01|1
1730554650000|2024-11-02 13:37:30|43.3|43|43.31|43.01|43.31|43.01|43.3|43|6
1730554670000|2024-11-02 13:37:50|43.3|43|43.28|42.98|43.3|43|43.28|42.98|5
1730554680000|2024-11-02 13:38:00|43.29|42.99|43.32|43.02|43.32|43.02|43.29|42.99|4
1730554690000|2024-11-02 13:38:10|43.33|43.03|43.36|43.06|43.38|43.08|43.33|43.03|16
1730554700000|2024-11-02 13:38:20|43.37|43.07|43.37|43.07|43.37|43.07|43.36|43.06|5
1730554710000|2024-11-02 13:38:30|43.36|43.06|43.36|43.06|43.37|43.07|43.36|43.06|7
1730554720000|2024-11-02 13:38:40|43.37|43.07|43.38|43.08|43.38|43.08|43.37|43.07|4
1730554730000|2024-11-02 13:38:50|43.37|43.07|43.39|43.09|43.39|43.09|43.37|43.07|3
1730554740000|2024-11-02 13:39:00|43.4|43.1|43.43|43.13|43.44|43.14|43.4|43.1|14
1730554750000|2024-11-02 13:39:10|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|12
1730554760000|2024-11-02 13:39:20|43.46|43.16|43.45|43.15|43.47|43.17|43.45|43.15|4
1730554770000|2024-11-02 13:39:30|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|6
1730554790000|2024-11-02 13:39:50|43.44|43.14|43.42|43.12|43.44|43.14|43.42|43.12|5
1730554800000|2024-11-02 13:40:00|43.41|43.11|43.4|43.1|43.42|43.12|43.4|43.1|6
1730554810000|2024-11-02 13:40:10|43.41|43.11|43.4|43.1|43.42|43.12|43.4|43.1|12
1730554820000|2024-11-02 13:40:20|43.39|43.09|43.4|43.1|43.4|43.1|43.38|43.08|4
1730554830000|2024-11-02 13:40:30|43.41|43.11|43.39|43.09|43.41|43.11|43.38|43.08|7
1730554840000|2024-11-02 13:40:40|43.4|43.1|43.4|43.1|43.4|43.1|43.39|43.09|9
1730554850000|2024-11-02 13:40:50|43.39|43.09|43.4|43.1|43.4|43.1|43.39|43.09|8
1730554860000|2024-11-02 13:41:00|43.39|43.09|43.39|43.09|43.4|43.1|43.39|43.09|3
1730554870000|2024-11-02 13:41:10|43.4|43.1|43.38|43.08|43.4|43.1|43.37|43.07|5
1730554880000|2024-11-02 13:41:20|43.37|43.07|43.36|43.06|43.38|43.08|43.36|43.06|6
1730554890000|2024-11-02 13:41:30|43.37|43.07|43.36|43.06|43.37|43.07|43.36|43.06|6
1730554900000|2024-11-02 13:41:40|43.37|43.07|43.37|43.07|43.37|43.07|43.37|43.07|1
1730554910000|2024-11-02 13:41:50|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|2
1730554920000|2024-11-02 13:42:00|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|2
1730554930000|2024-11-02 13:42:10|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|8
1730554940000|2024-11-02 13:42:20|43.36|43.06|43.34|43.04|43.36|43.06|43.33|43.03|5
1730554950000|2024-11-02 13:42:30|43.35|43.05|43.35|43.05|43.35|43.05|43.34|43.04|3
1730554970000|2024-11-02 13:42:50|43.36|43.06|43.36|43.06|43.37|43.07|43.35|43.05|5
1730554980000|2024-11-02 13:43:00|43.37|43.07|43.39|43.09|43.39|43.09|43.37|43.07|5
1730554990000|2024-11-02 13:43:10|43.4|43.1|43.41|43.11|43.41|43.11|43.39|43.09|6
1730555000000|2024-11-02 13:43:20|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|4
1730555010000|2024-11-02 13:43:30|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730555020000|2024-11-02 13:43:40|43.44|43.14|43.45|43.15|43.46|43.16|43.44|43.14|4
1730555030000|2024-11-02 13:43:50|43.44|43.14|43.45|43.15|43.46|43.16|43.43|43.13|7
1730555040000|2024-11-02 13:44:00|43.46|43.16|43.45|43.15|43.46|43.16|43.44|43.14|10
1730555050000|2024-11-02 13:44:10|43.46|43.16|43.46|43.16|43.46|43.16|43.45|43.15|9
1730555060000|2024-11-02 13:44:20|43.45|43.15|43.44|43.14|43.45|43.15|43.44|43.14|8
1730555070000|2024-11-02 13:44:30|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|5
1730555080000|2024-11-02 13:44:40|43.44|43.14|43.44|43.14|43.45|43.15|43.43|43.13|7
1730555090000|2024-11-02 13:44:50|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|3
1730555100000|2024-11-02 13:45:00|43.44|43.14|43.44|43.14|43.46|43.16|43.44|43.14|19
1730555110000|2024-11-02 13:45:10|43.45|43.15|43.41|43.11|43.45|43.15|43.41|43.11|7
1730555120000|2024-11-02 13:45:20|43.42|43.12|43.43|43.13|43.44|43.14|43.42|43.12|10
1730555130000|2024-11-02 13:45:30|43.42|43.12|43.43|43.13|43.44|43.14|43.42|43.12|12
1730555140000|2024-11-02 13:45:40|43.44|43.14|43.46|43.16|43.46|43.16|43.43|43.13|5
1730555150000|2024-11-02 13:45:50|43.45|43.15|43.43|43.13|43.46|43.16|43.43|43.13|6
1730555160000|2024-11-02 13:46:00|43.44|43.14|43.41|43.11|43.44|43.14|43.41|43.11|6
1730555170000|2024-11-02 13:46:10|43.42|43.12|43.42|43.12|43.42|43.12|43.4|43.1|7
1730555180000|2024-11-02 13:46:20|43.41|43.11|43.43|43.13|43.45|43.15|43.41|43.11|8
1730555190000|2024-11-02 13:46:30|43.44|43.14|43.46|43.16|43.46|43.16|43.43|43.13|9
1730555200000|2024-11-02 13:46:40|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730555210000|2024-11-02 13:46:50|43.48|43.18|43.46|43.16|43.48|43.18|43.46|43.16|5
1730555220000|2024-11-02 13:47:00|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|3
1730555230000|2024-11-02 13:47:10|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730555240000|2024-11-02 13:47:20|43.44|43.14|43.44|43.14|43.44|43.14|43.44|43.14|1
1730555250000|2024-11-02 13:47:30|43.45|43.15|43.46|43.16|43.46|43.16|43.45|43.15|2
1730555270000|2024-11-02 13:47:50|43.45|43.15|43.41|43.11|43.45|43.15|43.41|43.11|4
1730555280000|2024-11-02 13:48:00|43.4|43.1|43.4|43.1|43.4|43.1|43.4|43.1|1
1730555290000|2024-11-02 13:48:10|43.41|43.11|43.41|43.11|43.41|43.11|43.4|43.1|5
1730555300000|2024-11-02 13:48:20|43.42|43.12|43.41|43.11|43.42|43.12|43.41|43.11|2
1730555310000|2024-11-02 13:48:30|43.4|43.1|43.41|43.11|43.41|43.11|43.4|43.1|2
1730555320000|2024-11-02 13:48:40|43.4|43.1|43.38|43.08|43.4|43.1|43.38|43.08|5
1730555330000|2024-11-02 13:48:50|43.39|43.09|43.39|43.09|43.39|43.09|43.38|43.08|3
1730555340000|2024-11-02 13:49:00|43.4|43.1|43.4|43.1|43.4|43.1|43.39|43.09|3
1730555350000|2024-11-02 13:49:10|43.41|43.11|43.41|43.11|43.41|43.11|43.41|43.11|1
1730555360000|2024-11-02 13:49:20|43.42|43.12|43.45|43.15|43.45|43.15|43.42|43.12|3
1730555370000|2024-11-02 13:49:30|43.44|43.14|43.43|43.13|43.45|43.15|43.42|43.12|7
1730555380000|2024-11-02 13:49:40|43.42|43.12|43.42|43.12|43.43|43.13|43.41|43.11|5
1730555400000|2024-11-02 13:50:00|43.43|43.13|43.44|43.14|43.46|43.16|43.43|43.13|8
1730555410000|2024-11-02 13:50:10|43.43|43.13|43.43|43.13|43.43|43.13|43.41|43.11|7
1730555420000|2024-11-02 13:50:20|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730555430000|2024-11-02 13:50:30|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|5
1730555440000|2024-11-02 13:50:40|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|7
1730555450000|2024-11-02 13:50:50|43.44|43.14|43.42|43.12|43.45|43.15|43.42|43.12|7
1730555460000|2024-11-02 13:51:00|43.43|43.13|43.42|43.12|43.44|43.14|43.41|43.11|12
1730555470000|2024-11-02 13:51:10|43.43|43.13|43.45|43.15|43.45|43.15|43.42|43.12|7
1730555480000|2024-11-02 13:51:20|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|5
1730555490000|2024-11-02 13:51:30|43.45|43.15|43.46|43.16|43.47|43.17|43.45|43.15|8
1730555500000|2024-11-02 13:51:40|43.45|43.15|43.43|43.13|43.45|43.15|43.41|43.11|7
1730555510000|2024-11-02 13:51:50|43.42|43.12|43.4|43.1|43.42|43.12|43.4|43.1|3
1730555520000|2024-11-02 13:52:00|43.39|43.09|43.38|43.08|43.39|43.09|43.37|43.07|6
1730555530000|2024-11-02 13:52:10|43.37|43.07|43.32|43.02|43.37|43.07|43.32|43.02|22
1730555540000|2024-11-02 13:52:20|43.31|43.01|43.27|42.97|43.31|43.01|43.26|42.96|11
1730555550000|2024-11-02 13:52:30|43.28|42.98|43.25|42.95|43.28|42.98|43.24|42.94|6
1730555560000|2024-11-02 13:52:40|43.24|42.94|43.25|42.95|43.26|42.96|43.24|42.94|4
1730555570000|2024-11-02 13:52:50|43.24|42.94|43.26|42.96|43.26|42.96|43.24|42.94|7
1730555580000|2024-11-02 13:53:00|43.25|42.95|43.24|42.94|43.25|42.95|43.23|42.93|8
1730555590000|2024-11-02 13:53:10|43.25|42.95|43.26|42.96|43.26|42.96|43.25|42.95|8
1730555600000|2024-11-02 13:53:20|43.25|42.95|43.27|42.97|43.27|42.97|43.24|42.94|5
1730555610000|2024-11-02 13:53:30|43.28|42.98|43.26|42.96|43.28|42.98|43.26|42.96|5
1730555620000|2024-11-02 13:53:40|43.25|42.95|43.2|42.9|43.26|42.96|43.2|42.9|16
1730555630000|2024-11-02 13:53:50|43.19|42.89|43.18|42.88|43.2|42.9|43.18|42.88|8
1730555640000|2024-11-02 13:54:00|43.19|42.89|43.19|42.89|43.2|42.9|43.16|42.86|15
1730555650000|2024-11-02 13:54:10|43.18|42.88|43.18|42.88|43.19|42.89|43.17|42.87|13
1730555660000|2024-11-02 13:54:20|43.17|42.87|43.17|42.87|43.18|42.88|43.17|42.87|7
1730555670000|2024-11-02 13:54:30|43.18|42.88|43.17|42.87|43.18|42.88|43.16|42.86|12
1730555680000|2024-11-02 13:54:40|43.18|42.88|43.15|42.85|43.18|42.88|43.15|42.85|4
1730555690000|2024-11-02 13:54:50|43.14|42.84|43.13|42.83|43.16|42.86|43.11|42.81|15
1730555700000|2024-11-02 13:55:00|43.12|42.82|43.17|42.87|43.17|42.87|43.12|42.82|10
1730555710000|2024-11-02 13:55:10|43.16|42.86|43.16|42.86|43.16|42.86|43.15|42.85|9
1730555720000|2024-11-02 13:55:20|43.17|42.87|43.15|42.85|43.17|42.87|43.14|42.84|7
1730555730000|2024-11-02 13:55:30|43.16|42.86|43.14|42.84|43.17|42.87|43.14|42.84|5
1730555740000|2024-11-02 13:55:40|43.13|42.83|43.1|42.8|43.13|42.83|43.1|42.8|4
1730555750000|2024-11-02 13:55:50|43.09|42.79|43.1|42.8|43.11|42.81|43.09|42.79|4
1730555760000|2024-11-02 13:56:00|43.11|42.81|43.18|42.88|43.18|42.88|43.11|42.81|9
1730555770000|2024-11-02 13:56:10|43.17|42.87|43.17|42.87|43.18|42.88|43.17|42.87|3
1730555780000|2024-11-02 13:56:20|43.18|42.88|43.2|42.9|43.2|42.9|43.16|42.86|7
1730555790000|2024-11-02 13:56:30|43.19|42.89|43.17|42.87|43.2|42.9|43.17|42.87|7
1730555800000|2024-11-02 13:56:40|43.18|42.88|43.16|42.86|43.18|42.88|43.16|42.86|9
1730555810000|2024-11-02 13:56:50|43.17|42.87|43.16|42.86|43.18|42.88|43.16|42.86|8
1730555820000|2024-11-02 13:57:00|43.17|42.87|43.17|42.87|43.19|42.89|43.17|42.87|7
1730555830000|2024-11-02 13:57:10|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730555840000|2024-11-02 13:57:20|43.16|42.86|43.18|42.88|43.18|42.88|43.16|42.86|3
1730555850000|2024-11-02 13:57:30|43.17|42.87|43.17|42.87|43.17|42.87|43.16|42.86|7
1730555860000|2024-11-02 13:57:40|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730555870000|2024-11-02 13:57:50|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|8
1730555880000|2024-11-02 13:58:00|43.16|42.86|43.16|42.86|43.17|42.87|43.16|42.86|3
1730555890000|2024-11-02 13:58:10|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|6
1730555900000|2024-11-02 13:58:20|43.17|42.87|43.18|42.88|43.19|42.89|43.17|42.87|4
1730555910000|2024-11-02 13:58:30|43.17|42.87|43.16|42.86|43.17|42.87|43.15|42.85|4
1730555920000|2024-11-02 13:58:40|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730555930000|2024-11-02 13:58:50|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730555940000|2024-11-02 13:59:00|43.16|42.86|43.16|42.86|43.17|42.87|43.16|42.86|3
1730555950000|2024-11-02 13:59:10|43.15|42.85|43.11|42.81|43.16|42.86|43.11|42.81|6
1730555960000|2024-11-02 13:59:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730555970000|2024-11-02 13:59:30|43.12|42.82|43.11|42.81|43.12|42.82|43.1|42.8|4
1730555990000|2024-11-02 13:59:50|43.12|42.82|43.14|42.84|43.14|42.84|43.12|42.82|7
1730556000000|2024-11-02 14:00:00|43.12|42.82|43.11|42.81|43.13|42.83|43.11|42.81|6
1730556010000|2024-11-02 14:00:10|43.1|42.8|43.09|42.79|43.1|42.8|43.08|42.78|8
1730556020000|2024-11-02 14:00:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730556030000|2024-11-02 14:00:30|43.09|42.79|43.09|42.79|43.11|42.81|43.09|42.79|9
1730556040000|2024-11-02 14:00:40|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|7
1730556050000|2024-11-02 14:00:50|43.09|42.79|43.13|42.83|43.15|42.85|43.09|42.79|11
1730556060000|2024-11-02 14:01:00|43.14|42.84|43.15|42.85|43.17|42.87|43.14|42.84|6
1730556070000|2024-11-02 14:01:10|43.14|42.84|43.11|42.81|43.14|42.84|43.11|42.81|4
1730556080000|2024-11-02 14:01:20|43.1|42.8|43.08|42.78|43.11|42.81|43.08|42.78|5
1730556090000|2024-11-02 14:01:30|43.09|42.79|43.08|42.78|43.09|42.79|43.07|42.77|8
1730556100000|2024-11-02 14:01:40|43.09|42.79|43.09|42.79|43.09|42.79|43.06|42.76|7
1730556110000|2024-11-02 14:01:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730556120000|2024-11-02 14:02:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730556130000|2024-11-02 14:02:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730556140000|2024-11-02 14:02:20|43.07|42.77|43.04|42.74|43.07|42.77|43.04|42.74|6
1730556150000|2024-11-02 14:02:30|43.05|42.75|42.97|42.67|43.05|42.75|42.96|42.66|12
1730556160000|2024-11-02 14:02:40|42.98|42.68|43.03|42.73|43.03|42.73|42.97|42.67|13
1730556170000|2024-11-02 14:02:50|43.04|42.74|43.01|42.71|43.05|42.75|43.01|42.71|11
1730556180000|2024-11-02 14:03:00|43.02|42.72|43.01|42.71|43.04|42.74|43.01|42.71|12
1730556190000|2024-11-02 14:03:10|43.02|42.72|43.02|42.72|43.04|42.74|43.01|42.71|14
1730556200000|2024-11-02 14:03:20|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|5
1730556210000|2024-11-02 14:03:30|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|9
1730556220000|2024-11-02 14:03:40|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|13
1730556230000|2024-11-02 14:03:50|43.04|42.74|43.08|42.78|43.09|42.79|43.04|42.74|11
1730556240000|2024-11-02 14:04:00|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|5
1730556250000|2024-11-02 14:04:10|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730556260000|2024-11-02 14:04:20|43.11|42.81|43.11|42.81|43.14|42.84|43.11|42.81|8
1730556270000|2024-11-02 14:04:30|43.12|42.82|43.13|42.83|43.13|42.83|43.11|42.81|4
1730556280000|2024-11-02 14:04:40|43.12|42.82|43.11|42.81|43.13|42.83|43.1|42.8|6
1730556290000|2024-11-02 14:04:50|43.1|42.8|43.1|42.8|43.13|42.83|43.1|42.8|9
1730556300000|2024-11-02 14:05:00|43.11|42.81|43.09|42.79|43.13|42.83|43.09|42.79|9
1730556310000|2024-11-02 14:05:10|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|6
1730556320000|2024-11-02 14:05:20|43.08|42.78|43.09|42.79|43.1|42.8|43.08|42.78|6
1730556330000|2024-11-02 14:05:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730556340000|2024-11-02 14:05:40|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556350000|2024-11-02 14:05:50|43.07|42.77|43.03|42.73|43.07|42.77|43.02|42.72|8
1730556360000|2024-11-02 14:06:00|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|12
1730556370000|2024-11-02 14:06:10|43.02|42.72|43.04|42.74|43.05|42.75|43.01|42.71|13
1730556380000|2024-11-02 14:06:20|43.03|42.73|43.05|42.75|43.05|42.75|43.02|42.72|15
1730556390000|2024-11-02 14:06:30|43.04|42.74|43.07|42.77|43.09|42.79|43.04|42.74|14
1730556400000|2024-11-02 14:06:40|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|8
1730556410000|2024-11-02 14:06:50|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|11
1730556420000|2024-11-02 14:07:00|43.09|42.79|43.08|42.78|43.09|42.79|43.07|42.77|6
1730556430000|2024-11-02 14:07:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730556440000|2024-11-02 14:07:20|43.07|42.77|43.11|42.81|43.12|42.82|43.07|42.77|15
1730556450000|2024-11-02 14:07:30|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|10
1730556460000|2024-11-02 14:07:40|43.1|42.8|43.09|42.79|43.11|42.81|43.09|42.79|6
1730556470000|2024-11-02 14:07:50|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556480000|2024-11-02 14:08:00|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|7
1730556490000|2024-11-02 14:08:10|43.06|42.76|43.05|42.75|43.06|42.76|43.04|42.74|4
1730556500000|2024-11-02 14:08:20|43.04|42.74|43.06|42.76|43.06|42.76|43.04|42.74|5
1730556510000|2024-11-02 14:08:30|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|9
1730556520000|2024-11-02 14:08:40|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|9
1730556530000|2024-11-02 14:08:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730556540000|2024-11-02 14:09:00|43.03|42.73|43.02|42.72|43.03|42.73|43.01|42.71|6
1730556550000|2024-11-02 14:09:10|43.03|42.73|43.04|42.74|43.05|42.75|43.03|42.73|8
1730556560000|2024-11-02 14:09:20|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730556570000|2024-11-02 14:09:30|43.05|42.75|43.07|42.77|43.07|42.77|43.05|42.75|9
1730556580000|2024-11-02 14:09:40|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730556590000|2024-11-02 14:09:50|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730556600000|2024-11-02 14:10:00|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|4
1730556610000|2024-11-02 14:10:10|43.05|42.75|43.03|42.73|43.06|42.76|43.03|42.73|5
1730556620000|2024-11-02 14:10:20|43.02|42.72|43.01|42.71|43.03|42.73|43.01|42.71|8
1730556630000|2024-11-02 14:10:30|43.02|42.72|43|42.7|43.02|42.72|43|42.7|13
1730556640000|2024-11-02 14:10:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|8
1730556650000|2024-11-02 14:10:50|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|11
1730556660000|2024-11-02 14:11:00|43.02|42.72|43.02|42.72|43.03|42.73|43|42.7|11
1730556670000|2024-11-02 14:11:10|43.03|42.73|42.98|42.68|43.04|42.74|42.98|42.68|12
1730556680000|2024-11-02 14:11:20|42.99|42.69|43.02|42.72|43.02|42.72|42.98|42.68|7
1730556690000|2024-11-02 14:11:30|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|14
1730556700000|2024-11-02 14:11:40|43.02|42.72|43.01|42.71|43.02|42.72|42.98|42.68|13
1730556710000|2024-11-02 14:11:50|43|42.7|42.97|42.67|43.02|42.72|42.97|42.67|11
1730556720000|2024-11-02 14:12:00|42.96|42.66|42.94|42.64|42.97|42.67|42.94|42.64|7
1730556730000|2024-11-02 14:12:10|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|7
1730556740000|2024-11-02 14:12:20|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730556750000|2024-11-02 14:12:30|42.94|42.64|42.94|42.64|42.95|42.65|42.93|42.63|7
1730556760000|2024-11-02 14:12:40|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|4
1730556770000|2024-11-02 14:12:50|42.93|42.63|42.93|42.63|42.93|42.63|42.91|42.61|5
1730556780000|2024-11-02 14:13:00|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|7
1730556790000|2024-11-02 14:13:10|42.95|42.65|42.96|42.66|42.96|42.66|42.94|42.64|6
1730556800000|2024-11-02 14:13:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730556810000|2024-11-02 14:13:30|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730556820000|2024-11-02 14:13:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730556830000|2024-11-02 14:13:50|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730556840000|2024-11-02 14:14:00|42.96|42.66|42.97|42.67|42.98|42.68|42.95|42.65|8
1730556850000|2024-11-02 14:14:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|5
1730556860000|2024-11-02 14:14:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730556870000|2024-11-02 14:14:30|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730556880000|2024-11-02 14:14:40|42.99|42.69|43.02|42.72|43.02|42.72|42.99|42.69|4
1730556890000|2024-11-02 14:14:50|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730556900000|2024-11-02 14:15:00|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|3
1730556910000|2024-11-02 14:15:10|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|6
1730556920000|2024-11-02 14:15:20|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730556930000|2024-11-02 14:15:30|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|7
1730556940000|2024-11-02 14:15:40|42.97|42.67|42.96|42.66|42.98|42.68|42.96|42.66|6
1730556950000|2024-11-02 14:15:50|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|3
1730556960000|2024-11-02 14:16:00|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|5
1730556970000|2024-11-02 14:16:10|42.95|42.65|42.99|42.69|43|42.7|42.95|42.65|7
1730556980000|2024-11-02 14:16:20|43|42.7|43.02|42.72|43.02|42.72|43|42.7|5
1730556990000|2024-11-02 14:16:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730557000000|2024-11-02 14:16:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557030000|2024-11-02 14:17:10|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|6
1730557040000|2024-11-02 14:17:20|43.02|42.72|43.04|42.74|43.04|42.74|43.01|42.71|9
1730557050000|2024-11-02 14:17:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|10
1730557060000|2024-11-02 14:17:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557070000|2024-11-02 14:17:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730557090000|2024-11-02 14:18:10|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|3
1730557100000|2024-11-02 14:18:20|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730557110000|2024-11-02 14:18:30|43.07|42.77|43.08|42.78|43.09|42.79|43.07|42.77|4
1730557120000|2024-11-02 14:18:40|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|4
1730557130000|2024-11-02 14:18:50|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730557140000|2024-11-02 14:19:00|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730557160000|2024-11-02 14:19:20|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730557170000|2024-11-02 14:19:30|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730557180000|2024-11-02 14:19:40|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730557190000|2024-11-02 14:19:50|43.06|42.76|43.04|42.74|43.06|42.76|43.03|42.73|7
1730557200000|2024-11-02 14:20:00|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|5
1730557210000|2024-11-02 14:20:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730557220000|2024-11-02 14:20:20|43.03|42.73|43.02|42.72|43.03|42.73|43.01|42.71|8
1730557230000|2024-11-02 14:20:30|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730557240000|2024-11-02 14:20:40|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730557260000|2024-11-02 14:21:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730557270000|2024-11-02 14:21:10|43.04|42.74|43.06|42.76|43.07|42.77|43.04|42.74|9
1730557280000|2024-11-02 14:21:20|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730557290000|2024-11-02 14:21:30|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|5
1730557300000|2024-11-02 14:21:40|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|6
1730557310000|2024-11-02 14:21:50|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|4
1730557320000|2024-11-02 14:22:00|43.1|42.8|43.13|42.83|43.13|42.83|43.1|42.8|4
1730557330000|2024-11-02 14:22:10|43.12|42.82|43.14|42.84|43.15|42.85|43.12|42.82|9
1730557340000|2024-11-02 14:22:20|43.15|42.85|43.16|42.86|43.16|42.86|43.14|42.84|8
1730557350000|2024-11-02 14:22:30|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730557360000|2024-11-02 14:22:40|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|4
1730557370000|2024-11-02 14:22:50|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730557380000|2024-11-02 14:23:00|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|3
1730557390000|2024-11-02 14:23:10|43.19|42.89|43.19|42.89|43.19|42.89|43.18|42.88|7
1730557400000|2024-11-02 14:23:20|43.18|42.88|43.18|42.88|43.18|42.88|43.17|42.87|7
1730557410000|2024-11-02 14:23:30|43.19|42.89|43.2|42.9|43.2|42.9|43.18|42.88|4
1730557420000|2024-11-02 14:23:40|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|4
1730557430000|2024-11-02 14:23:50|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|8
1730557440000|2024-11-02 14:24:00|43.21|42.91|43.2|42.9|43.21|42.91|43.19|42.89|8
1730557450000|2024-11-02 14:24:10|43.19|42.89|43.2|42.9|43.2|42.9|43.19|42.89|4
1730557460000|2024-11-02 14:24:20|43.19|42.89|43.18|42.88|43.21|42.91|43.18|42.88|6
1730557470000|2024-11-02 14:24:30|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|6
1730557480000|2024-11-02 14:24:40|43.19|42.89|43.19|42.89|43.2|42.9|43.18|42.88|4
1730557500000|2024-11-02 14:25:00|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730557510000|2024-11-02 14:25:10|43.18|42.88|43.17|42.87|43.19|42.89|43.17|42.87|4
1730557520000|2024-11-02 14:25:20|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730557530000|2024-11-02 14:25:30|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|12
1730557540000|2024-11-02 14:25:40|43.2|42.9|43.2|42.9|43.2|42.9|43.19|42.89|5
1730557550000|2024-11-02 14:25:50|43.21|42.91|43.21|42.91|43.22|42.92|43.21|42.91|5
1730557570000|2024-11-02 14:26:10|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|5
1730557580000|2024-11-02 14:26:20|43.19|42.89|43.19|42.89|43.21|42.91|43.18|42.88|13
1730557600000|2024-11-02 14:26:40|43.2|42.9|43.19|42.89|43.2|42.9|43.19|42.89|6
1730557610000|2024-11-02 14:26:50|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|3
1730557620000|2024-11-02 14:27:00|43.21|42.91|43.22|42.92|43.22|42.92|43.21|42.91|4
1730557630000|2024-11-02 14:27:10|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730557640000|2024-11-02 14:27:20|43.2|42.9|43.2|42.9|43.21|42.91|43.2|42.9|3
1730557650000|2024-11-02 14:27:30|43.21|42.91|43.18|42.88|43.21|42.91|43.17|42.87|10
1730557660000|2024-11-02 14:27:40|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|6
1730557670000|2024-11-02 14:27:50|43.17|42.87|43.15|42.85|43.18|42.88|43.15|42.85|5
1730557680000|2024-11-02 14:28:00|43.16|42.86|43.15|42.85|43.17|42.87|43.15|42.85|6
1730557690000|2024-11-02 14:28:10|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|7
1730557700000|2024-11-02 14:28:20|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730557710000|2024-11-02 14:28:30|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|9
1730557720000|2024-11-02 14:28:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|12
1730557730000|2024-11-02 14:28:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730557740000|2024-11-02 14:29:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557750000|2024-11-02 14:29:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557760000|2024-11-02 14:29:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730557770000|2024-11-02 14:29:30|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730557780000|2024-11-02 14:29:40|43.15|42.85|43.15|42.85|43.16|42.86|43.14|42.84|7
1730557790000|2024-11-02 14:29:50|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|5
1730557800000|2024-11-02 14:30:00|43.13|42.83|43.14|42.84|43.14|42.84|43.12|42.82|8
1730557810000|2024-11-02 14:30:10|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730557820000|2024-11-02 14:30:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730557830000|2024-11-02 14:30:30|43.14|42.84|43.15|42.85|43.16|42.86|43.13|42.83|12
1730557840000|2024-11-02 14:30:40|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730557850000|2024-11-02 14:30:50|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730557860000|2024-11-02 14:31:00|43.15|42.85|43.14|42.84|43.15|42.85|43.13|42.83|6
1730557870000|2024-11-02 14:31:10|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730557880000|2024-11-02 14:31:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730557890000|2024-11-02 14:31:30|43.13|42.83|43.16|42.86|43.16|42.86|43.13|42.83|6
1730557900000|2024-11-02 14:31:40|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|8
1730557910000|2024-11-02 14:31:50|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|4
1730557920000|2024-11-02 14:32:00|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730557930000|2024-11-02 14:32:10|43.15|42.85|43.13|42.83|43.16|42.86|43.13|42.83|5
1730557940000|2024-11-02 14:32:20|43.14|42.84|43.13|42.83|43.15|42.85|43.13|42.83|8
1730557950000|2024-11-02 14:32:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730557970000|2024-11-02 14:32:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730557980000|2024-11-02 14:33:00|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730557990000|2024-11-02 14:33:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730558000000|2024-11-02 14:33:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730558010000|2024-11-02 14:33:30|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730558020000|2024-11-02 14:33:40|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730558030000|2024-11-02 14:33:50|43.13|42.83|43.11|42.81|43.13|42.83|43.11|42.81|3
1730558040000|2024-11-02 14:34:00|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|7
1730558050000|2024-11-02 14:34:10|43.11|42.81|43.12|42.82|43.13|42.83|43.11|42.81|8
1730558060000|2024-11-02 14:34:20|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730558070000|2024-11-02 14:34:30|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730558080000|2024-11-02 14:34:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730558090000|2024-11-02 14:34:50|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730558100000|2024-11-02 14:35:00|43.13|42.83|43.1|42.8|43.13|42.83|43.1|42.8|12
1730558110000|2024-11-02 14:35:10|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|3
1730558120000|2024-11-02 14:35:20|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|5
1730558130000|2024-11-02 14:35:30|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730558140000|2024-11-02 14:35:40|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730558150000|2024-11-02 14:35:50|43|42.7|42.96|42.66|43|42.7|42.95|42.65|10
1730558160000|2024-11-02 14:36:00|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|10
1730558170000|2024-11-02 14:36:10|42.95|42.65|42.97|42.67|42.98|42.68|42.95|42.65|7
1730558180000|2024-11-02 14:36:20|42.98|42.68|43.02|42.72|43.02|42.72|42.97|42.67|8
1730558190000|2024-11-02 14:36:30|43.03|42.73|42.98|42.68|43.03|42.73|42.98|42.68|8
1730558200000|2024-11-02 14:36:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730558210000|2024-11-02 14:36:50|42.99|42.69|42.98|42.68|42.99|42.69|42.97|42.67|8
1730558220000|2024-11-02 14:37:00|42.99|42.69|42.99|42.69|42.99|42.69|42.97|42.67|13
1730558230000|2024-11-02 14:37:10|43|42.7|42.99|42.69|43.01|42.71|42.99|42.69|4
1730558240000|2024-11-02 14:37:20|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730558250000|2024-11-02 14:37:30|42.99|42.69|42.99|42.69|43|42.7|42.98|42.68|5
1730558260000|2024-11-02 14:37:40|43|42.7|43|42.7|43.01|42.71|42.99|42.69|9
1730558270000|2024-11-02 14:37:50|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|3
1730558280000|2024-11-02 14:38:00|42.98|42.68|42.94|42.64|42.98|42.68|42.94|42.64|9
1730558290000|2024-11-02 14:38:10|42.95|42.65|42.96|42.66|42.96|42.66|42.94|42.64|8
1730558320000|2024-11-02 14:38:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730558330000|2024-11-02 14:38:50|42.98|42.68|43|42.7|43|42.7|42.98|42.68|3
1730558340000|2024-11-02 14:39:00|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|5
1730558350000|2024-11-02 14:39:10|43|42.7|42.97|42.67|43|42.7|42.97|42.67|4
1730558360000|2024-11-02 14:39:20|42.98|42.68|42.98|42.68|43|42.7|42.98|42.68|9
1730558370000|2024-11-02 14:39:30|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730558380000|2024-11-02 14:39:40|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730558390000|2024-11-02 14:39:50|42.99|42.69|43|42.7|43|42.7|42.99|42.69|8
1730558400000|2024-11-02 14:40:00|42.99|42.69|42.97|42.67|43|42.7|42.97|42.67|5
1730558410000|2024-11-02 14:40:10|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730558420000|2024-11-02 14:40:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|8
1730558430000|2024-11-02 14:40:30|42.96|42.66|42.94|42.64|42.96|42.66|42.94|42.64|3
1730558440000|2024-11-02 14:40:40|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730558460000|2024-11-02 14:41:00|42.93|42.63|42.87|42.57|42.93|42.63|42.86|42.56|7
1730558470000|2024-11-02 14:41:10|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|8
1730558480000|2024-11-02 14:41:20|42.88|42.58|42.93|42.63|42.95|42.65|42.87|42.57|14
1730558490000|2024-11-02 14:41:30|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730558500000|2024-11-02 14:41:40|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|4
1730558510000|2024-11-02 14:41:50|42.91|42.61|42.89|42.59|42.91|42.61|42.88|42.58|7
1730558520000|2024-11-02 14:42:00|42.9|42.6|42.91|42.61|42.92|42.62|42.9|42.6|4
1730558530000|2024-11-02 14:42:10|42.92|42.62|42.92|42.62|42.94|42.64|42.92|42.62|7
1730558540000|2024-11-02 14:42:20|42.93|42.63|42.95|42.65|42.95|42.65|42.92|42.62|7
1730558550000|2024-11-02 14:42:30|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730558560000|2024-11-02 14:42:40|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|2
1730558570000|2024-11-02 14:42:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730558580000|2024-11-02 14:43:00|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|2
1730558590000|2024-11-02 14:43:10|42.95|42.65|42.94|42.64|42.95|42.65|42.93|42.63|4
1730558600000|2024-11-02 14:43:20|42.87|42.57|42.81|42.51|42.87|42.57|42.8|42.5|7
1730558620000|2024-11-02 14:43:40|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730558630000|2024-11-02 14:43:50|42.77|42.47|42.76|42.46|42.78|42.48|42.75|42.45|11
1730558640000|2024-11-02 14:44:00|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730558650000|2024-11-02 14:44:10|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|5
1730558660000|2024-11-02 14:44:20|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730558670000|2024-11-02 14:44:30|42.77|42.47|42.77|42.47|42.78|42.48|42.76|42.46|7
1730558680000|2024-11-02 14:44:40|42.78|42.48|42.83|42.53|42.83|42.53|42.78|42.48|7
1730558690000|2024-11-02 14:44:50|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|8
1730558700000|2024-11-02 14:45:00|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|9
1730558710000|2024-11-02 14:45:10|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|6
1730558720000|2024-11-02 14:45:20|42.81|42.51|42.82|42.52|42.83|42.53|42.81|42.51|6
1730558730000|2024-11-02 14:45:30|42.83|42.53|42.82|42.52|42.84|42.54|42.82|42.52|6
1730558740000|2024-11-02 14:45:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730558760000|2024-11-02 14:46:00|42.84|42.54|42.83|42.53|42.84|42.54|42.81|42.51|12
1730558770000|2024-11-02 14:46:10|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730558780000|2024-11-02 14:46:20|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|9
1730558790000|2024-11-02 14:46:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|4
1730558800000|2024-11-02 14:46:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730558810000|2024-11-02 14:46:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730558820000|2024-11-02 14:47:00|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|6
1730558830000|2024-11-02 14:47:10|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730558840000|2024-11-02 14:47:20|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|3
1730558850000|2024-11-02 14:47:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730558860000|2024-11-02 14:47:40|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|5
1730558870000|2024-11-02 14:47:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730558880000|2024-11-02 14:48:00|42.78|42.48|42.79|42.49|42.79|42.49|42.77|42.47|4
1730558890000|2024-11-02 14:48:10|42.78|42.48|42.81|42.51|42.81|42.51|42.77|42.47|5
1730558900000|2024-11-02 14:48:20|42.82|42.52|42.85|42.55|42.85|42.55|42.82|42.52|8
1730558910000|2024-11-02 14:48:30|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|5
1730558920000|2024-11-02 14:48:40|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730558930000|2024-11-02 14:48:50|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730558940000|2024-11-02 14:49:00|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730558960000|2024-11-02 14:49:20|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730558970000|2024-11-02 14:49:30|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730558980000|2024-11-02 14:49:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730558990000|2024-11-02 14:49:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730559000000|2024-11-02 14:50:00|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730559010000|2024-11-02 14:50:10|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|3
1730559020000|2024-11-02 14:50:20|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|4
1730559030000|2024-11-02 14:50:30|42.85|42.55|42.84|42.54|42.85|42.55|42.82|42.52|10
1730559040000|2024-11-02 14:50:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730559050000|2024-11-02 14:50:50|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730559060000|2024-11-02 14:51:00|42.84|42.54|42.86|42.56|42.86|42.56|42.83|42.53|5
1730559070000|2024-11-02 14:51:10|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559090000|2024-11-02 14:51:30|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730559100000|2024-11-02 14:51:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730559110000|2024-11-02 14:51:50|42.88|42.58|42.89|42.59|42.9|42.6|42.88|42.58|4
1730559120000|2024-11-02 14:52:00|42.88|42.58|42.87|42.57|42.89|42.59|42.86|42.56|8
1730559130000|2024-11-02 14:52:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730559140000|2024-11-02 14:52:20|42.88|42.58|42.88|42.58|42.9|42.6|42.88|42.58|5
1730559160000|2024-11-02 14:52:40|42.89|42.59|42.88|42.58|42.89|42.59|42.87|42.57|4
1730559170000|2024-11-02 14:52:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730559190000|2024-11-02 14:53:10|42.88|42.58|42.87|42.57|42.89|42.59|42.87|42.57|10
1730559200000|2024-11-02 14:53:20|42.88|42.58|42.85|42.55|42.88|42.58|42.85|42.55|6
1730559210000|2024-11-02 14:53:30|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|5
1730559220000|2024-11-02 14:53:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730559230000|2024-11-02 14:53:50|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|7
1730559240000|2024-11-02 14:54:00|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559250000|2024-11-02 14:54:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730559260000|2024-11-02 14:54:20|42.86|42.56|42.88|42.58|42.88|42.58|42.85|42.55|5
1730559270000|2024-11-02 14:54:30|42.87|42.57|42.88|42.58|42.89|42.59|42.87|42.57|6
1730559280000|2024-11-02 14:54:40|42.89|42.59|42.92|42.62|42.92|42.62|42.89|42.59|4
1730559290000|2024-11-02 14:54:50|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|6
1730559300000|2024-11-02 14:55:00|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|4
1730559310000|2024-11-02 14:55:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730559320000|2024-11-02 14:55:20|42.9|42.6|42.93|42.63|42.93|42.63|42.9|42.6|10
1730559340000|2024-11-02 14:55:40|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730559360000|2024-11-02 14:56:00|42.95|42.65|42.98|42.68|42.98|42.68|42.95|42.65|4
1730559370000|2024-11-02 14:56:10|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|5
1730559380000|2024-11-02 14:56:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730559390000|2024-11-02 14:56:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730559400000|2024-11-02 14:56:40|43.04|42.74|43.02|42.72|43.04|42.74|43.02|42.72|9
1730559410000|2024-11-02 14:56:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730559430000|2024-11-02 14:57:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|5
1730559440000|2024-11-02 14:57:20|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|5
1730559460000|2024-11-02 14:57:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730559470000|2024-11-02 14:57:50|43.01|42.71|43|42.7|43.02|42.72|43|42.7|6
1730559480000|2024-11-02 14:58:00|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730559490000|2024-11-02 14:58:10|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|7
1730559500000|2024-11-02 14:58:20|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730559510000|2024-11-02 14:58:30|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730559520000|2024-11-02 14:58:40|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730559530000|2024-11-02 14:58:50|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|4
1730559540000|2024-11-02 14:59:00|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|7
1730559560000|2024-11-02 14:59:20|43.01|42.71|43.02|42.72|43.02|42.72|43|42.7|4
1730559590000|2024-11-02 14:59:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730559600000|2024-11-02 15:00:00|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730559620000|2024-11-02 15:00:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730559630000|2024-11-02 15:00:30|43.03|42.73|43.05|42.75|43.05|42.75|43.02|42.72|7
1730559640000|2024-11-02 15:00:40|43.04|42.74|42.96|42.66|43.04|42.74|42.95|42.65|11
1730559650000|2024-11-02 15:00:50|42.97|42.67|42.97|42.67|42.98|42.68|42.96|42.66|7
1730559660000|2024-11-02 15:01:00|42.98|42.68|42.99|42.69|43|42.7|42.98|42.68|6
1730559670000|2024-11-02 15:01:10|43|42.7|42.98|42.68|43.01|42.71|42.98|42.68|5
1730559680000|2024-11-02 15:01:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730559690000|2024-11-02 15:01:30|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730559700000|2024-11-02 15:01:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730559710000|2024-11-02 15:01:50|42.95|42.65|42.96|42.66|42.97|42.67|42.95|42.65|6
1730559720000|2024-11-02 15:02:00|42.97|42.67|42.98|42.68|42.98|42.68|42.96|42.66|8
1730559730000|2024-11-02 15:02:10|42.99|42.69|42.97|42.67|43.01|42.71|42.97|42.67|8
1730559740000|2024-11-02 15:02:20|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730559750000|2024-11-02 15:02:30|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730559760000|2024-11-02 15:02:40|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730559780000|2024-11-02 15:03:00|42.95|42.65|42.95|42.65|42.96|42.66|42.94|42.64|5
1730559790000|2024-11-02 15:03:10|42.94|42.64|42.91|42.61|42.95|42.65|42.91|42.61|8
1730559800000|2024-11-02 15:03:20|42.9|42.6|42.87|42.57|42.91|42.61|42.87|42.57|10
1730559810000|2024-11-02 15:03:30|42.88|42.58|42.87|42.57|42.88|42.58|42.86|42.56|4
1730559820000|2024-11-02 15:03:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730559830000|2024-11-02 15:03:50|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|3
1730559840000|2024-11-02 15:04:00|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730559850000|2024-11-02 15:04:10|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|8
1730559860000|2024-11-02 15:04:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|9
1730559870000|2024-11-02 15:04:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730559880000|2024-11-02 15:04:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730559890000|2024-11-02 15:04:50|42.85|42.55|42.83|42.53|42.86|42.56|42.83|42.53|5
1730559900000|2024-11-02 15:05:00|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730559910000|2024-11-02 15:05:10|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730559920000|2024-11-02 15:05:20|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730559930000|2024-11-02 15:05:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730559950000|2024-11-02 15:05:50|42.86|42.56|42.86|42.56|42.88|42.58|42.86|42.56|7
1730559960000|2024-11-02 15:06:00|42.87|42.57|42.9|42.6|42.9|42.6|42.87|42.57|4
1730559970000|2024-11-02 15:06:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730559980000|2024-11-02 15:06:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730559990000|2024-11-02 15:06:30|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|2
1730560000000|2024-11-02 15:06:40|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730560010000|2024-11-02 15:06:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730560020000|2024-11-02 15:07:00|42.88|42.58|42.87|42.57|42.88|42.58|42.86|42.56|4
1730560030000|2024-11-02 15:07:10|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730560040000|2024-11-02 15:07:20|42.88|42.58|42.88|42.58|42.9|42.6|42.87|42.57|11
1730560050000|2024-11-02 15:07:30|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730560060000|2024-11-02 15:07:40|42.87|42.57|42.87|42.57|42.87|42.57|42.85|42.55|9
1730560070000|2024-11-02 15:07:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730560080000|2024-11-02 15:08:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730560090000|2024-11-02 15:08:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|3
1730560100000|2024-11-02 15:08:20|42.86|42.56|42.83|42.53|42.86|42.56|42.83|42.53|4
1730560110000|2024-11-02 15:08:30|42.84|42.54|42.85|42.55|42.86|42.56|42.83|42.53|10
1730560120000|2024-11-02 15:08:40|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|9
1730560130000|2024-11-02 15:08:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730560140000|2024-11-02 15:09:00|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|5
1730560150000|2024-11-02 15:09:10|42.85|42.55|42.86|42.56|42.86|42.56|42.84|42.54|6
1730560200000|2024-11-02 15:10:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730560210000|2024-11-02 15:10:10|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|3
1730560220000|2024-11-02 15:10:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730560230000|2024-11-02 15:10:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730560240000|2024-11-02 15:10:40|42.8|42.5|42.78|42.48|42.8|42.5|42.78|42.48|3
1730560250000|2024-11-02 15:10:50|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|6
1730560260000|2024-11-02 15:11:00|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|3
1730560270000|2024-11-02 15:11:10|42.8|42.5|42.82|42.52|42.83|42.53|42.8|42.5|9
1730560280000|2024-11-02 15:11:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730560290000|2024-11-02 15:11:30|42.81|42.51|42.78|42.48|42.81|42.51|42.78|42.48|4
1730560300000|2024-11-02 15:11:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730560320000|2024-11-02 15:12:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730560330000|2024-11-02 15:12:10|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|5
1730560340000|2024-11-02 15:12:20|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730560350000|2024-11-02 15:12:30|42.79|42.49|42.86|42.56|42.86|42.56|42.79|42.49|10
1730560360000|2024-11-02 15:12:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730560370000|2024-11-02 15:12:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730560380000|2024-11-02 15:13:00|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730560390000|2024-11-02 15:13:10|42.84|42.54|42.85|42.55|42.86|42.56|42.84|42.54|8
1730560400000|2024-11-02 15:13:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730560410000|2024-11-02 15:13:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730560420000|2024-11-02 15:13:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730560430000|2024-11-02 15:13:50|42.84|42.54|42.85|42.55|42.86|42.56|42.84|42.54|8
1730560440000|2024-11-02 15:14:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730560460000|2024-11-02 15:14:20|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730560470000|2024-11-02 15:14:30|42.88|42.58|42.9|42.6|42.9|42.6|42.88|42.58|5
1730560480000|2024-11-02 15:14:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730560490000|2024-11-02 15:14:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730560500000|2024-11-02 15:15:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730560510000|2024-11-02 15:15:10|42.91|42.61|42.92|42.62|42.93|42.63|42.9|42.6|6
1730560520000|2024-11-02 15:15:20|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730560530000|2024-11-02 15:15:30|42.94|42.64|42.92|42.62|42.94|42.64|42.92|42.62|3
1730560540000|2024-11-02 15:15:40|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730560550000|2024-11-02 15:15:50|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|3
1730560560000|2024-11-02 15:16:00|42.89|42.59|42.88|42.58|42.9|42.6|42.87|42.57|8
1730560570000|2024-11-02 15:16:10|42.89|42.59|42.88|42.58|42.9|42.6|42.88|42.58|4
1730560580000|2024-11-02 15:16:20|42.89|42.59|42.91|42.61|42.92|42.62|42.89|42.59|7
1730560590000|2024-11-02 15:16:30|42.92|42.62|42.93|42.63|42.93|42.63|42.91|42.61|4
1730560600000|2024-11-02 15:16:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|3
1730560610000|2024-11-02 15:16:50|42.95|42.65|42.94|42.64|42.95|42.65|42.93|42.63|8
1730560620000|2024-11-02 15:17:00|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730560630000|2024-11-02 15:17:10|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730560640000|2024-11-02 15:17:20|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730560650000|2024-11-02 15:17:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730560660000|2024-11-02 15:17:40|42.9|42.6|42.88|42.58|42.9|42.6|42.88|42.58|3
1730560680000|2024-11-02 15:18:00|42.87|42.57|42.9|42.6|42.9|42.6|42.87|42.57|4
1730560690000|2024-11-02 15:18:10|42.89|42.59|42.91|42.61|42.91|42.61|42.89|42.59|7
1730560700000|2024-11-02 15:18:20|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730560710000|2024-11-02 15:18:30|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730560720000|2024-11-02 15:18:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|4
1730560740000|2024-11-02 15:19:00|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730560750000|2024-11-02 15:19:10|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|12
1730560760000|2024-11-02 15:19:20|42.92|42.62|42.92|42.62|42.92|42.62|42.91|42.61|3
1730560770000|2024-11-02 15:19:30|42.93|42.63|42.92|42.62|42.93|42.63|42.91|42.61|8
1730560780000|2024-11-02 15:19:40|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730560800000|2024-11-02 15:20:00|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730560820000|2024-11-02 15:20:20|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|6
1730560830000|2024-11-02 15:20:30|42.92|42.62|42.91|42.61|42.93|42.63|42.91|42.61|6
1730560840000|2024-11-02 15:20:40|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730560850000|2024-11-02 15:20:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730560860000|2024-11-02 15:21:00|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|8
1730560870000|2024-11-02 15:21:10|42.93|42.63|42.94|42.64|42.94|42.64|42.92|42.62|6
1730560880000|2024-11-02 15:21:20|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730560890000|2024-11-02 15:21:30|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730560900000|2024-11-02 15:21:40|42.97|42.67|43.01|42.71|43.01|42.71|42.97|42.67|5
1730560910000|2024-11-02 15:21:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730560920000|2024-11-02 15:22:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730560930000|2024-11-02 15:22:10|42.99|42.69|43|42.7|43|42.7|42.99|42.69|6
1730560940000|2024-11-02 15:22:20|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|5
1730560950000|2024-11-02 15:22:30|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730560960000|2024-11-02 15:22:40|43.02|42.72|43.04|42.74|43.05|42.75|43.01|42.71|7
1730560970000|2024-11-02 15:22:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|4
1730560980000|2024-11-02 15:23:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|5
1730560990000|2024-11-02 15:23:10|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|10
1730561000000|2024-11-02 15:23:20|43.06|42.76|43.05|42.75|43.06|42.76|43.04|42.74|4
1730561010000|2024-11-02 15:23:30|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|6
1730561020000|2024-11-02 15:23:40|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730561040000|2024-11-02 15:24:00|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730561050000|2024-11-02 15:24:10|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730561060000|2024-11-02 15:24:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561070000|2024-11-02 15:24:30|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730561080000|2024-11-02 15:24:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730561100000|2024-11-02 15:25:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730561110000|2024-11-02 15:25:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730561120000|2024-11-02 15:25:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561130000|2024-11-02 15:25:30|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|7
1730561140000|2024-11-02 15:25:40|43.06|42.76|43.06|42.76|43.06|42.76|43.04|42.74|7
1730561150000|2024-11-02 15:25:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730561160000|2024-11-02 15:26:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730561190000|2024-11-02 15:26:30|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730561250000|2024-11-02 15:27:30|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730561260000|2024-11-02 15:27:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730561270000|2024-11-02 15:27:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730561280000|2024-11-02 15:28:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730561290000|2024-11-02 15:28:10|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561300000|2024-11-02 15:28:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561310000|2024-11-02 15:28:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730561320000|2024-11-02 15:28:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730561330000|2024-11-02 15:28:50|43.07|42.77|43.06|42.76|43.08|42.78|43.06|42.76|5
1730561340000|2024-11-02 15:29:00|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730561370000|2024-11-02 15:29:30|43.07|42.77|43.1|42.8|43.1|42.8|43.07|42.77|3
1730561380000|2024-11-02 15:29:40|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730561390000|2024-11-02 15:29:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730561400000|2024-11-02 15:30:00|43.08|42.78|43.11|42.81|43.11|42.81|43.08|42.78|7
1730561410000|2024-11-02 15:30:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730561420000|2024-11-02 15:30:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561430000|2024-11-02 15:30:30|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|4
1730561440000|2024-11-02 15:30:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730561450000|2024-11-02 15:30:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730561460000|2024-11-02 15:31:00|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|3
1730561470000|2024-11-02 15:31:10|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561480000|2024-11-02 15:31:20|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561490000|2024-11-02 15:31:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730561500000|2024-11-02 15:31:40|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730561510000|2024-11-02 15:31:50|43.16|42.86|43.17|42.87|43.17|42.87|43.15|42.85|4
1730561520000|2024-11-02 15:32:00|43.16|42.86|43.16|42.86|43.16|42.86|43.16|42.86|1
1730561530000|2024-11-02 15:32:10|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|2
1730561540000|2024-11-02 15:32:20|43.17|42.87|43.16|42.86|43.17|42.87|43.15|42.85|4
1730561550000|2024-11-02 15:32:30|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730561560000|2024-11-02 15:32:40|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|4
1730561570000|2024-11-02 15:32:50|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730561590000|2024-11-02 15:33:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730561640000|2024-11-02 15:34:00|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730561650000|2024-11-02 15:34:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730561660000|2024-11-02 15:34:20|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|5
1730561670000|2024-11-02 15:34:30|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730561680000|2024-11-02 15:34:40|43.15|42.85|43.15|42.85|43.15|42.85|43.14|42.84|3
1730561690000|2024-11-02 15:34:50|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|6
1730561700000|2024-11-02 15:35:00|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730561710000|2024-11-02 15:35:10|43.13|42.83|43.09|42.79|43.13|42.83|43.09|42.79|9
1730561720000|2024-11-02 15:35:20|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|3
1730561730000|2024-11-02 15:35:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561740000|2024-11-02 15:35:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730561750000|2024-11-02 15:35:50|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730561760000|2024-11-02 15:36:00|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730561780000|2024-11-02 15:36:20|43.13|42.83|43.13|42.83|43.14|42.84|43.12|42.82|9
1730561790000|2024-11-02 15:36:30|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730561800000|2024-11-02 15:36:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730561810000|2024-11-02 15:36:50|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730561820000|2024-11-02 15:37:00|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730561840000|2024-11-02 15:37:20|43.13|42.83|43.14|42.84|43.14|42.84|43.12|42.82|4
1730561850000|2024-11-02 15:37:30|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730561870000|2024-11-02 15:37:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730561880000|2024-11-02 15:38:00|43.14|42.84|43.12|42.82|43.14|42.84|43.12|42.82|3
1730561890000|2024-11-02 15:38:10|43.13|42.83|43.11|42.81|43.13|42.83|43.11|42.81|3
1730561900000|2024-11-02 15:38:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561930000|2024-11-02 15:38:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561940000|2024-11-02 15:39:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730561990000|2024-11-02 15:39:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730562000000|2024-11-02 15:40:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562010000|2024-11-02 15:40:10|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562020000|2024-11-02 15:40:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730562030000|2024-11-02 15:40:30|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730562040000|2024-11-02 15:40:40|43.13|42.83|43.12|42.82|43.14|42.84|43.12|42.82|4
1730562050000|2024-11-02 15:40:50|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730562060000|2024-11-02 15:41:00|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730562070000|2024-11-02 15:41:10|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|4
1730562080000|2024-11-02 15:41:20|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730562090000|2024-11-02 15:41:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730562100000|2024-11-02 15:41:40|43.09|42.79|43.06|42.76|43.09|42.79|43.06|42.76|7
1730562110000|2024-11-02 15:41:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|5
1730562120000|2024-11-02 15:42:00|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730562130000|2024-11-02 15:42:10|43.05|42.75|43.05|42.75|43.07|42.77|43.05|42.75|9
1730562140000|2024-11-02 15:42:20|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730562150000|2024-11-02 15:42:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730562160000|2024-11-02 15:42:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730562180000|2024-11-02 15:43:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730562190000|2024-11-02 15:43:10|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730562200000|2024-11-02 15:43:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730562210000|2024-11-02 15:43:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562220000|2024-11-02 15:43:40|43.02|42.72|43|42.7|43.02|42.72|43|42.7|9
1730562230000|2024-11-02 15:43:50|43.01|42.71|43|42.7|43.01|42.71|43|42.7|14
1730562240000|2024-11-02 15:44:00|43.01|42.71|42.99|42.69|43.01|42.71|42.99|42.69|5
1730562250000|2024-11-02 15:44:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730562260000|2024-11-02 15:44:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|4
1730562270000|2024-11-02 15:44:30|43|42.7|43.01|42.71|43.02|42.72|43|42.7|6
1730562280000|2024-11-02 15:44:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|11
1730562290000|2024-11-02 15:44:50|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730562310000|2024-11-02 15:45:10|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730562320000|2024-11-02 15:45:20|43.02|42.72|43.03|42.73|43.04|42.74|43.02|42.72|4
1730562330000|2024-11-02 15:45:30|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|5
1730562340000|2024-11-02 15:45:40|43.03|42.73|43.04|42.74|43.04|42.74|43.02|42.72|4
1730562350000|2024-11-02 15:45:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|6
1730562360000|2024-11-02 15:46:00|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730562380000|2024-11-02 15:46:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730562400000|2024-11-02 15:46:40|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730562410000|2024-11-02 15:46:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562420000|2024-11-02 15:47:00|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730562430000|2024-11-02 15:47:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562440000|2024-11-02 15:47:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562450000|2024-11-02 15:47:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562460000|2024-11-02 15:47:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562470000|2024-11-02 15:47:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562480000|2024-11-02 15:48:00|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|4
1730562490000|2024-11-02 15:48:10|43|42.7|43|42.7|43.02|42.72|43|42.7|7
1730562500000|2024-11-02 15:48:20|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|3
1730562510000|2024-11-02 15:48:30|43|42.7|42.99|42.69|43.01|42.71|42.99|42.69|8
1730562520000|2024-11-02 15:48:40|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730562530000|2024-11-02 15:48:50|42.99|42.69|43|42.7|43|42.7|42.98|42.68|4
1730562540000|2024-11-02 15:49:00|43.01|42.71|43.01|42.71|43.02|42.72|43|42.7|5
1730562550000|2024-11-02 15:49:10|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|8
1730562570000|2024-11-02 15:49:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730562580000|2024-11-02 15:49:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730562590000|2024-11-02 15:49:50|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730562600000|2024-11-02 15:50:00|43.02|42.72|43.01|42.71|43.02|42.72|43|42.7|6
1730562610000|2024-11-02 15:50:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730562620000|2024-11-02 15:50:20|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730562630000|2024-11-02 15:50:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562640000|2024-11-02 15:50:40|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730562660000|2024-11-02 15:51:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562670000|2024-11-02 15:51:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562680000|2024-11-02 15:51:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562690000|2024-11-02 15:51:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562700000|2024-11-02 15:51:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730562720000|2024-11-02 15:52:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562730000|2024-11-02 15:52:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562740000|2024-11-02 15:52:20|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730562750000|2024-11-02 15:52:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562760000|2024-11-02 15:52:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562780000|2024-11-02 15:53:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562800000|2024-11-02 15:53:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730562820000|2024-11-02 15:53:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730562830000|2024-11-02 15:53:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730562840000|2024-11-02 15:54:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730562850000|2024-11-02 15:54:10|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730562860000|2024-11-02 15:54:20|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730562870000|2024-11-02 15:54:30|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730562910000|2024-11-02 15:55:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730562920000|2024-11-02 15:55:20|43.05|42.75|43.04|42.74|43.06|42.76|43.04|42.74|6
1730562930000|2024-11-02 15:55:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|4
1730562940000|2024-11-02 15:55:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730562950000|2024-11-02 15:55:50|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730562960000|2024-11-02 15:56:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|5
1730562970000|2024-11-02 15:56:10|43.02|42.72|43.01|42.71|43.03|42.73|43.01|42.71|8
1730562980000|2024-11-02 15:56:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563010000|2024-11-02 15:56:50|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730563020000|2024-11-02 15:57:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563030000|2024-11-02 15:57:10|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|8
1730563040000|2024-11-02 15:57:20|43.04|42.74|43.05|42.75|43.05|42.75|43.03|42.73|12
1730563050000|2024-11-02 15:57:30|43.04|42.74|43.04|42.74|43.06|42.76|43.04|42.74|7
1730563060000|2024-11-02 15:57:40|43.05|42.75|43.06|42.76|43.06|42.76|43.04|42.74|4
1730563070000|2024-11-02 15:57:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|4
1730563080000|2024-11-02 15:58:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730563100000|2024-11-02 15:58:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730563120000|2024-11-02 15:58:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730563140000|2024-11-02 15:59:00|43.04|42.74|43.03|42.73|43.04|42.74|43.02|42.72|4
1730563170000|2024-11-02 15:59:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730563180000|2024-11-02 15:59:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730563190000|2024-11-02 15:59:50|43.01|42.71|43.03|42.73|43.03|42.73|43.01|42.71|3
1730563200000|2024-11-02 16:00:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730563210000|2024-11-02 16:00:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730563220000|2024-11-02 16:00:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563230000|2024-11-02 16:00:30|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730563240000|2024-11-02 16:00:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563260000|2024-11-02 16:01:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563270000|2024-11-02 16:01:10|43.02|42.72|43.01|42.71|43.02|42.72|43|42.7|4
1730563310000|2024-11-02 16:01:50|43|42.7|43|42.7|43|42.7|42.99|42.69|5
1730563320000|2024-11-02 16:02:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563330000|2024-11-02 16:02:10|43.02|42.72|43|42.7|43.02|42.72|43|42.7|3
1730563340000|2024-11-02 16:02:20|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730563350000|2024-11-02 16:02:30|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730563360000|2024-11-02 16:02:40|43.01|42.71|43.05|42.75|43.05|42.75|43.01|42.71|4
1730563370000|2024-11-02 16:02:50|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563380000|2024-11-02 16:03:00|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730563390000|2024-11-02 16:03:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730563400000|2024-11-02 16:03:20|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|6
1730563420000|2024-11-02 16:03:40|43.09|42.79|43.11|42.81|43.11|42.81|43.08|42.78|7
1730563430000|2024-11-02 16:03:50|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|4
1730563440000|2024-11-02 16:04:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730563450000|2024-11-02 16:04:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730563460000|2024-11-02 16:04:20|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|3
1730563470000|2024-11-02 16:04:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563480000|2024-11-02 16:04:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563490000|2024-11-02 16:04:50|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563500000|2024-11-02 16:05:00|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730563510000|2024-11-02 16:05:10|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|12
1730563520000|2024-11-02 16:05:20|43.09|42.79|43.1|42.8|43.11|42.81|43.09|42.79|6
1730563530000|2024-11-02 16:05:30|43.11|42.81|43.12|42.82|43.13|42.83|43.1|42.8|10
1730563540000|2024-11-02 16:05:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|6
1730563550000|2024-11-02 16:05:50|43.13|42.83|43.12|42.82|43.13|42.83|43.11|42.81|4
1730563560000|2024-11-02 16:06:00|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|4
1730563570000|2024-11-02 16:06:10|43.08|42.78|43.07|42.77|43.09|42.79|43.07|42.77|4
1730563580000|2024-11-02 16:06:20|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730563590000|2024-11-02 16:06:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563600000|2024-11-02 16:06:40|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730563620000|2024-11-02 16:07:00|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|4
1730563630000|2024-11-02 16:07:10|43.09|42.79|43.08|42.78|43.1|42.8|43.08|42.78|4
1730563640000|2024-11-02 16:07:20|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|13
1730563650000|2024-11-02 16:07:30|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730563680000|2024-11-02 16:08:00|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|11
1730563690000|2024-11-02 16:08:10|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|5
1730563700000|2024-11-02 16:08:20|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|9
1730563710000|2024-11-02 16:08:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|6
1730563720000|2024-11-02 16:08:40|43.08|42.78|43.06|42.76|43.08|42.78|43.06|42.76|5
1730563740000|2024-11-02 16:09:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730563750000|2024-11-02 16:09:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730563760000|2024-11-02 16:09:20|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730563770000|2024-11-02 16:09:30|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730563780000|2024-11-02 16:09:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|13
1730563790000|2024-11-02 16:09:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563800000|2024-11-02 16:10:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|6
1730563810000|2024-11-02 16:10:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730563820000|2024-11-02 16:10:20|43.05|42.75|43.04|42.74|43.05|42.75|43.03|42.73|4
1730563830000|2024-11-02 16:10:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563850000|2024-11-02 16:10:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730563860000|2024-11-02 16:11:00|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730563870000|2024-11-02 16:11:10|43.01|42.71|43.03|42.73|43.03|42.73|43.01|42.71|5
1730563880000|2024-11-02 16:11:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730563890000|2024-11-02 16:11:30|43.01|42.71|43.04|42.74|43.04|42.74|43.01|42.71|4
1730563900000|2024-11-02 16:11:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730563910000|2024-11-02 16:11:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730563920000|2024-11-02 16:12:00|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|8
1730563930000|2024-11-02 16:12:10|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730563940000|2024-11-02 16:12:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730563950000|2024-11-02 16:12:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|5
1730563960000|2024-11-02 16:12:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730563970000|2024-11-02 16:12:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730563980000|2024-11-02 16:13:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730563990000|2024-11-02 16:13:10|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730564000000|2024-11-02 16:13:20|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730564010000|2024-11-02 16:13:30|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564020000|2024-11-02 16:13:40|42.96|42.66|42.96|42.66|42.97|42.67|42.95|42.65|13
1730564030000|2024-11-02 16:13:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564060000|2024-11-02 16:14:20|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564070000|2024-11-02 16:14:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564080000|2024-11-02 16:14:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730564090000|2024-11-02 16:14:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564100000|2024-11-02 16:15:00|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730564110000|2024-11-02 16:15:10|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730564120000|2024-11-02 16:15:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730564130000|2024-11-02 16:15:30|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564140000|2024-11-02 16:15:40|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730564150000|2024-11-02 16:15:50|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730564160000|2024-11-02 16:16:00|42.96|42.66|42.95|42.65|42.96|42.66|42.94|42.64|6
1730564170000|2024-11-02 16:16:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564180000|2024-11-02 16:16:20|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730564190000|2024-11-02 16:16:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564200000|2024-11-02 16:16:40|42.94|42.64|42.93|42.63|42.95|42.65|42.93|42.63|8
1730564210000|2024-11-02 16:16:50|42.92|42.62|42.91|42.61|42.92|42.62|42.9|42.6|4
1730564220000|2024-11-02 16:17:00|42.9|42.6|42.88|42.58|42.9|42.6|42.88|42.58|9
1730564230000|2024-11-02 16:17:10|42.89|42.59|42.92|42.62|42.92|42.62|42.89|42.59|3
1730564240000|2024-11-02 16:17:20|42.91|42.61|42.92|42.62|42.92|42.62|42.91|42.61|2
1730564250000|2024-11-02 16:17:30|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|4
1730564260000|2024-11-02 16:17:40|42.91|42.61|42.89|42.59|42.91|42.61|42.89|42.59|5
1730564270000|2024-11-02 16:17:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730564280000|2024-11-02 16:18:00|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730564290000|2024-11-02 16:18:10|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730564300000|2024-11-02 16:18:20|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730564330000|2024-11-02 16:18:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730564340000|2024-11-02 16:19:00|42.89|42.59|42.9|42.6|42.92|42.62|42.89|42.59|6
1730564350000|2024-11-02 16:19:10|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730564360000|2024-11-02 16:19:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730564370000|2024-11-02 16:19:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730564380000|2024-11-02 16:19:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|3
1730564390000|2024-11-02 16:19:50|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564400000|2024-11-02 16:20:00|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730564420000|2024-11-02 16:20:20|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730564440000|2024-11-02 16:20:40|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730564450000|2024-11-02 16:20:50|42.94|42.64|42.94|42.64|42.95|42.65|42.94|42.64|5
1730564460000|2024-11-02 16:21:00|42.95|42.65|42.94|42.64|42.95|42.65|42.94|42.64|4
1730564470000|2024-11-02 16:21:10|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730564480000|2024-11-02 16:21:20|42.96|42.66|42.97|42.67|42.98|42.68|42.96|42.66|6
1730564490000|2024-11-02 16:21:30|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730564500000|2024-11-02 16:21:40|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730564510000|2024-11-02 16:21:50|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730564520000|2024-11-02 16:22:00|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730564530000|2024-11-02 16:22:10|42.96|42.66|42.95|42.65|42.96|42.66|42.94|42.64|4
1730564540000|2024-11-02 16:22:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730564550000|2024-11-02 16:22:30|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730564560000|2024-11-02 16:22:40|42.95|42.65|42.95|42.65|42.96|42.66|42.94|42.64|7
1730564580000|2024-11-02 16:23:00|42.94|42.64|42.94|42.64|42.95|42.65|42.94|42.64|7
1730564590000|2024-11-02 16:23:10|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730564600000|2024-11-02 16:23:20|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730564630000|2024-11-02 16:23:50|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730564650000|2024-11-02 16:24:10|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|5
1730564660000|2024-11-02 16:24:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730564680000|2024-11-02 16:24:40|42.96|42.66|42.98|42.68|42.98|42.68|42.96|42.66|3
1730564690000|2024-11-02 16:24:50|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730564700000|2024-11-02 16:25:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730564730000|2024-11-02 16:25:30|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730564750000|2024-11-02 16:25:50|43|42.7|43.02|42.72|43.02|42.72|43|42.7|9
1730564780000|2024-11-02 16:26:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730564830000|2024-11-02 16:27:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730564840000|2024-11-02 16:27:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730564850000|2024-11-02 16:27:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730564870000|2024-11-02 16:27:50|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730564880000|2024-11-02 16:28:00|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730564890000|2024-11-02 16:28:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730564940000|2024-11-02 16:29:00|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730564980000|2024-11-02 16:29:40|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730564990000|2024-11-02 16:29:50|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730565010000|2024-11-02 16:30:10|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|4
1730565030000|2024-11-02 16:30:30|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|3
1730565040000|2024-11-02 16:30:40|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730565050000|2024-11-02 16:30:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730565060000|2024-11-02 16:31:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730565070000|2024-11-02 16:31:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730565080000|2024-11-02 16:31:20|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|7
1730565090000|2024-11-02 16:31:30|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|4
1730565100000|2024-11-02 16:31:40|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730565110000|2024-11-02 16:31:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730565120000|2024-11-02 16:32:00|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730565130000|2024-11-02 16:32:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730565140000|2024-11-02 16:32:20|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730565150000|2024-11-02 16:32:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730565160000|2024-11-02 16:32:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730565170000|2024-11-02 16:32:50|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730565180000|2024-11-02 16:33:00|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|2
1730565190000|2024-11-02 16:33:10|43.09|42.79|43.11|42.81|43.12|42.82|43.09|42.79|5
1730565210000|2024-11-02 16:33:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730565220000|2024-11-02 16:33:40|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730565230000|2024-11-02 16:33:50|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730565240000|2024-11-02 16:34:00|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|6
1730565250000|2024-11-02 16:34:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730565260000|2024-11-02 16:34:20|43.13|42.83|43.13|42.83|43.14|42.84|43.12|42.82|7
1730565300000|2024-11-02 16:35:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730565310000|2024-11-02 16:35:10|43.1|42.8|43.08|42.78|43.1|42.8|43.07|42.77|5
1730565330000|2024-11-02 16:35:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|4
1730565340000|2024-11-02 16:35:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730565360000|2024-11-02 16:36:00|43.09|42.79|43.07|42.77|43.09|42.79|43.06|42.76|5
1730565370000|2024-11-02 16:36:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730565380000|2024-11-02 16:36:20|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730565390000|2024-11-02 16:36:30|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|10
1730565400000|2024-11-02 16:36:40|43.07|42.77|43.11|42.81|43.11|42.81|43.07|42.77|9
1730565410000|2024-11-02 16:36:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565420000|2024-11-02 16:37:00|43.11|42.81|43.11|42.81|43.12|42.82|43.1|42.8|5
1730565430000|2024-11-02 16:37:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|9
1730565440000|2024-11-02 16:37:20|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|10
1730565450000|2024-11-02 16:37:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730565460000|2024-11-02 16:37:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565470000|2024-11-02 16:37:50|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565480000|2024-11-02 16:38:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730565490000|2024-11-02 16:38:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|5
1730565500000|2024-11-02 16:38:20|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730565510000|2024-11-02 16:38:30|43.1|42.8|43.07|42.77|43.11|42.81|43.07|42.77|5
1730565530000|2024-11-02 16:38:50|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|5
1730565540000|2024-11-02 16:39:00|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730565550000|2024-11-02 16:39:10|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|5
1730565560000|2024-11-02 16:39:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730565570000|2024-11-02 16:39:30|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565580000|2024-11-02 16:39:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565590000|2024-11-02 16:39:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730565600000|2024-11-02 16:40:00|43.08|42.78|43.1|42.8|43.11|42.81|43.07|42.77|7
1730565610000|2024-11-02 16:40:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565620000|2024-11-02 16:40:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730565630000|2024-11-02 16:40:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730565640000|2024-11-02 16:40:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|6
1730565650000|2024-11-02 16:40:50|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730565660000|2024-11-02 16:41:00|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730565670000|2024-11-02 16:41:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730565680000|2024-11-02 16:41:20|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730565690000|2024-11-02 16:41:30|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730565700000|2024-11-02 16:41:40|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730565710000|2024-11-02 16:41:50|43.11|42.81|43.12|42.82|43.12|42.82|43.1|42.8|4
1730565730000|2024-11-02 16:42:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730565740000|2024-11-02 16:42:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|6
1730565770000|2024-11-02 16:42:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730565780000|2024-11-02 16:43:00|43.14|42.84|43.15|42.85|43.15|42.85|43.13|42.83|4
1730565800000|2024-11-02 16:43:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730565820000|2024-11-02 16:43:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730565860000|2024-11-02 16:44:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565870000|2024-11-02 16:44:30|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730565880000|2024-11-02 16:44:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730565910000|2024-11-02 16:45:10|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730565920000|2024-11-02 16:45:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730565930000|2024-11-02 16:45:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730565940000|2024-11-02 16:45:40|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730565960000|2024-11-02 16:46:00|43.15|42.85|43.15|42.85|43.15|42.85|43.14|42.84|5
1730565970000|2024-11-02 16:46:10|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|5
1730565980000|2024-11-02 16:46:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730566000000|2024-11-02 16:46:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730566010000|2024-11-02 16:46:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730566020000|2024-11-02 16:47:00|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730566030000|2024-11-02 16:47:10|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730566060000|2024-11-02 16:47:40|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730566080000|2024-11-02 16:48:00|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730566090000|2024-11-02 16:48:10|43.14|42.84|43.15|42.85|43.15|42.85|43.14|42.84|2
1730566100000|2024-11-02 16:48:20|43.16|42.86|43.18|42.88|43.18|42.88|43.16|42.86|3
1730566110000|2024-11-02 16:48:30|43.17|42.87|43.18|42.88|43.18|42.88|43.17|42.87|4
1730566120000|2024-11-02 16:48:40|43.19|42.89|43.19|42.89|43.2|42.9|43.19|42.89|3
1730566130000|2024-11-02 16:48:50|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730566140000|2024-11-02 16:49:00|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730566150000|2024-11-02 16:49:10|43.19|42.89|43.2|42.9|43.2|42.9|43.18|42.88|4
1730566160000|2024-11-02 16:49:20|43.19|42.89|43.2|42.9|43.2|42.9|43.19|42.89|8
1730566170000|2024-11-02 16:49:30|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730566200000|2024-11-02 16:50:00|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|8
1730566210000|2024-11-02 16:50:10|43.24|42.94|43.24|42.94|43.24|42.94|43.24|42.94|1
1730566220000|2024-11-02 16:50:20|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|3
1730566240000|2024-11-02 16:50:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|7
1730566250000|2024-11-02 16:50:50|43.25|42.95|43.25|42.95|43.25|42.95|43.25|42.95|1
1730566260000|2024-11-02 16:51:00|43.26|42.96|43.26|42.96|43.26|42.96|43.26|42.96|1
1730566270000|2024-11-02 16:51:10|43.25|42.95|43.24|42.94|43.26|42.96|43.23|42.93|6
1730566280000|2024-11-02 16:51:20|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566290000|2024-11-02 16:51:30|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|3
1730566320000|2024-11-02 16:52:00|43.25|42.95|43.25|42.95|43.26|42.96|43.25|42.95|3
1730566330000|2024-11-02 16:52:10|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|4
1730566340000|2024-11-02 16:52:20|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|3
1730566350000|2024-11-02 16:52:30|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566370000|2024-11-02 16:52:50|43.22|42.92|43.22|42.92|43.23|42.93|43.22|42.92|3
1730566380000|2024-11-02 16:53:00|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|3
1730566410000|2024-11-02 16:53:30|43.24|42.94|43.23|42.93|43.24|42.94|43.23|42.93|2
1730566420000|2024-11-02 16:53:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|5
1730566430000|2024-11-02 16:53:50|43.23|42.93|43.25|42.95|43.25|42.95|43.23|42.93|5
1730566440000|2024-11-02 16:54:00|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|3
1730566450000|2024-11-02 16:54:10|43.25|42.95|43.24|42.94|43.25|42.95|43.24|42.94|2
1730566460000|2024-11-02 16:54:20|43.25|42.95|43.25|42.95|43.25|42.95|43.24|42.94|5
1730566470000|2024-11-02 16:54:30|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|5
1730566480000|2024-11-02 16:54:40|43.25|42.95|43.25|42.95|43.25|42.95|43.24|42.94|5
1730566490000|2024-11-02 16:54:50|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|8
1730566500000|2024-11-02 16:55:00|43.24|42.94|43.25|42.95|43.25|42.95|43.24|42.94|4
1730566510000|2024-11-02 16:55:10|43.24|42.94|43.24|42.94|43.25|42.95|43.24|42.94|5
1730566520000|2024-11-02 16:55:20|43.25|42.95|43.22|42.92|43.25|42.95|43.22|42.92|4
1730566530000|2024-11-02 16:55:30|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|5
1730566540000|2024-11-02 16:55:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|9
1730566550000|2024-11-02 16:55:50|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566560000|2024-11-02 16:56:00|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|6
1730566570000|2024-11-02 16:56:10|43.23|42.93|43.23|42.93|43.24|42.94|43.22|42.92|11
1730566590000|2024-11-02 16:56:30|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566610000|2024-11-02 16:56:50|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566620000|2024-11-02 16:57:00|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566630000|2024-11-02 16:57:10|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|7
1730566660000|2024-11-02 16:57:40|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|5
1730566670000|2024-11-02 16:57:50|43.23|42.93|43.23|42.93|43.24|42.94|43.23|42.93|7
1730566680000|2024-11-02 16:58:00|43.24|42.94|43.23|42.93|43.24|42.94|43.23|42.93|6
1730566690000|2024-11-02 16:58:10|43.24|42.94|43.24|42.94|43.24|42.94|43.23|42.93|7
1730566700000|2024-11-02 16:58:20|43.23|42.93|43.22|42.92|43.24|42.94|43.22|42.92|4
1730566710000|2024-11-02 16:58:30|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730566720000|2024-11-02 16:58:40|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|3
1730566730000|2024-11-02 16:58:50|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566740000|2024-11-02 16:59:00|43.21|42.91|43.21|42.91|43.22|42.92|43.21|42.91|7
1730566750000|2024-11-02 16:59:10|43.22|42.92|43.21|42.91|43.22|42.92|43.21|42.91|8
1730566760000|2024-11-02 16:59:20|43.22|42.92|43.21|42.91|43.22|42.92|43.21|42.91|2
1730566780000|2024-11-02 16:59:40|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|4
1730566800000|2024-11-02 17:00:00|43.24|42.94|43.22|42.92|43.24|42.94|43.22|42.92|5
1730566810000|2024-11-02 17:00:10|43.21|42.91|43.21|42.91|43.21|42.91|43.21|42.91|1
1730566820000|2024-11-02 17:00:20|43.22|42.92|43.23|42.93|43.23|42.93|43.21|42.91|6
1730566840000|2024-11-02 17:00:40|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730566860000|2024-11-02 17:01:00|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730566900000|2024-11-02 17:01:40|43.21|42.91|43.19|42.89|43.21|42.91|43.19|42.89|6
1730566910000|2024-11-02 17:01:50|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1730566920000|2024-11-02 17:02:00|43.2|42.9|43.21|42.91|43.21|42.91|43.19|42.89|4
1730566930000|2024-11-02 17:02:10|43.2|42.9|43.21|42.91|43.21|42.91|43.2|42.9|4
1730566940000|2024-11-02 17:02:20|43.2|42.9|43.2|42.9|43.2|42.9|43.2|42.9|1
1730566950000|2024-11-02 17:02:30|43.19|42.89|43.18|42.88|43.19|42.89|43.18|42.88|2
1730566960000|2024-11-02 17:02:40|43.19|42.89|43.19|42.89|43.2|42.9|43.18|42.88|15
1730566970000|2024-11-02 17:02:50|43.2|42.9|43.19|42.89|43.2|42.9|43.19|42.89|2
1730566980000|2024-11-02 17:03:00|43.2|42.9|43.18|42.88|43.2|42.9|43.18|42.88|9
1730566990000|2024-11-02 17:03:10|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730567000000|2024-11-02 17:03:20|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|2
1730567010000|2024-11-02 17:03:30|43.18|42.88|43.17|42.87|43.18|42.88|43.17|42.87|6
1730567020000|2024-11-02 17:03:40|43.16|42.86|43.16|42.86|43.16|42.86|43.16|42.86|1
1730567050000|2024-11-02 17:04:10|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730567060000|2024-11-02 17:04:20|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730567070000|2024-11-02 17:04:30|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567080000|2024-11-02 17:04:40|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567110000|2024-11-02 17:05:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567120000|2024-11-02 17:05:20|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|3
1730567130000|2024-11-02 17:05:30|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730567140000|2024-11-02 17:05:40|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730567150000|2024-11-02 17:05:50|43.11|42.81|43.1|42.8|43.11|42.81|43.09|42.79|4
1730567160000|2024-11-02 17:06:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567170000|2024-11-02 17:06:10|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|8
1730567180000|2024-11-02 17:06:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|4
1730567190000|2024-11-02 17:06:30|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730567200000|2024-11-02 17:06:40|43.12|42.82|43.14|42.84|43.14|42.84|43.12|42.82|3
1730567210000|2024-11-02 17:06:50|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567220000|2024-11-02 17:07:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730567230000|2024-11-02 17:07:10|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567240000|2024-11-02 17:07:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567250000|2024-11-02 17:07:30|43.14|42.84|43.14|42.84|43.15|42.85|43.14|42.84|3
1730567270000|2024-11-02 17:07:50|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730567280000|2024-11-02 17:08:00|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|3
1730567290000|2024-11-02 17:08:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730567300000|2024-11-02 17:08:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730567320000|2024-11-02 17:08:40|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|6
1730567330000|2024-11-02 17:08:50|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567340000|2024-11-02 17:09:00|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567370000|2024-11-02 17:09:30|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730567380000|2024-11-02 17:09:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567390000|2024-11-02 17:09:50|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730567410000|2024-11-02 17:10:10|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730567420000|2024-11-02 17:10:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730567440000|2024-11-02 17:10:40|43.15|42.85|43.13|42.83|43.15|42.85|43.13|42.83|3
1730567450000|2024-11-02 17:10:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567480000|2024-11-02 17:11:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567490000|2024-11-02 17:11:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730567500000|2024-11-02 17:11:40|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730567510000|2024-11-02 17:11:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567530000|2024-11-02 17:12:10|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567550000|2024-11-02 17:12:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|6
1730567560000|2024-11-02 17:12:40|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567570000|2024-11-02 17:12:50|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730567580000|2024-11-02 17:13:00|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730567590000|2024-11-02 17:13:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730567610000|2024-11-02 17:13:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567620000|2024-11-02 17:13:40|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567630000|2024-11-02 17:13:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|4
1730567640000|2024-11-02 17:14:00|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|5
1730567650000|2024-11-02 17:14:10|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730567660000|2024-11-02 17:14:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730567690000|2024-11-02 17:14:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730567700000|2024-11-02 17:15:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730567720000|2024-11-02 17:15:20|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730567730000|2024-11-02 17:15:30|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730567740000|2024-11-02 17:15:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730567750000|2024-11-02 17:15:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567760000|2024-11-02 17:16:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730567770000|2024-11-02 17:16:10|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|9
1730567780000|2024-11-02 17:16:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567790000|2024-11-02 17:16:30|43.07|42.77|43.04|42.74|43.07|42.77|43.04|42.74|4
1730567800000|2024-11-02 17:16:40|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730567810000|2024-11-02 17:16:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567820000|2024-11-02 17:17:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730567830000|2024-11-02 17:17:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567840000|2024-11-02 17:17:20|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730567850000|2024-11-02 17:17:30|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|7
1730567870000|2024-11-02 17:17:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567880000|2024-11-02 17:18:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730567900000|2024-11-02 17:18:20|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|5
1730567910000|2024-11-02 17:18:30|43.05|42.75|43.05|42.75|43.05|42.75|43.04|42.74|11
1730567920000|2024-11-02 17:18:40|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|4
1730567930000|2024-11-02 17:18:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730567940000|2024-11-02 17:19:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730567950000|2024-11-02 17:19:10|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|6
1730567960000|2024-11-02 17:19:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730567980000|2024-11-02 17:19:40|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730567990000|2024-11-02 17:19:50|43.07|42.77|43.09|42.79|43.09|42.79|43.07|42.77|3
1730568000000|2024-11-02 17:20:00|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|5
1730568010000|2024-11-02 17:20:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|4
1730568020000|2024-11-02 17:20:20|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730568030000|2024-11-02 17:20:30|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|5
1730568050000|2024-11-02 17:20:50|43.1|42.8|43.09|42.79|43.11|42.81|43.09|42.79|4
1730568060000|2024-11-02 17:21:00|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|4
1730568070000|2024-11-02 17:21:10|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730568080000|2024-11-02 17:21:20|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730568100000|2024-11-02 17:21:40|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730568110000|2024-11-02 17:21:50|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|6
1730568120000|2024-11-02 17:22:00|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730568130000|2024-11-02 17:22:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730568150000|2024-11-02 17:22:30|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730568160000|2024-11-02 17:22:40|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730568170000|2024-11-02 17:22:50|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|3
1730568180000|2024-11-02 17:23:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568210000|2024-11-02 17:23:30|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730568220000|2024-11-02 17:23:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730568230000|2024-11-02 17:23:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568250000|2024-11-02 17:24:10|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730568270000|2024-11-02 17:24:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730568310000|2024-11-02 17:25:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730568320000|2024-11-02 17:25:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568330000|2024-11-02 17:25:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568350000|2024-11-02 17:25:50|43.01|42.71|43.02|42.72|43.03|42.73|43.01|42.71|4
1730568460000|2024-11-02 17:27:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730568480000|2024-11-02 17:28:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568490000|2024-11-02 17:28:10|43.01|42.71|42.97|42.67|43.01|42.71|42.97|42.67|4
1730568500000|2024-11-02 17:28:20|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730568510000|2024-11-02 17:28:30|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|2
1730568520000|2024-11-02 17:28:40|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730568530000|2024-11-02 17:28:50|43.01|42.71|42.98|42.68|43.01|42.71|42.98|42.68|4
1730568540000|2024-11-02 17:29:00|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730568550000|2024-11-02 17:29:10|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730568570000|2024-11-02 17:29:30|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730568580000|2024-11-02 17:29:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730568590000|2024-11-02 17:29:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730568600000|2024-11-02 17:30:00|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|7
1730568610000|2024-11-02 17:30:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730568620000|2024-11-02 17:30:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730568630000|2024-11-02 17:30:30|43|42.7|43.01|42.71|43.01|42.71|42.99|42.69|4
1730568640000|2024-11-02 17:30:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730568650000|2024-11-02 17:30:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568660000|2024-11-02 17:31:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730568670000|2024-11-02 17:31:10|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730568680000|2024-11-02 17:31:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568690000|2024-11-02 17:31:30|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730568700000|2024-11-02 17:31:40|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|5
1730568720000|2024-11-02 17:32:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|5
1730568730000|2024-11-02 17:32:10|43.04|42.74|43.06|42.76|43.06|42.76|43.04|42.74|3
1730568740000|2024-11-02 17:32:20|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730568750000|2024-11-02 17:32:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730568760000|2024-11-02 17:32:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568790000|2024-11-02 17:33:10|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730568820000|2024-11-02 17:33:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730568840000|2024-11-02 17:34:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730568860000|2024-11-02 17:34:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730568870000|2024-11-02 17:34:30|43.03|42.73|42.98|42.68|43.03|42.73|42.98|42.68|4
1730568880000|2024-11-02 17:34:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730568890000|2024-11-02 17:34:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730568900000|2024-11-02 17:35:00|42.97|42.67|42.95|42.65|42.97|42.67|42.94|42.64|7
1730568910000|2024-11-02 17:35:10|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|6
1730568920000|2024-11-02 17:35:20|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730568930000|2024-11-02 17:35:30|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|5
1730568940000|2024-11-02 17:35:40|42.94|42.64|42.93|42.63|42.95|42.65|42.93|42.63|4
1730568950000|2024-11-02 17:35:50|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730568960000|2024-11-02 17:36:00|42.92|42.62|42.92|42.62|42.92|42.62|42.92|42.62|1
1730568980000|2024-11-02 17:36:20|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730568990000|2024-11-02 17:36:30|42.9|42.6|42.89|42.59|42.91|42.61|42.88|42.58|6
1730569000000|2024-11-02 17:36:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730569010000|2024-11-02 17:36:50|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|5
1730569020000|2024-11-02 17:37:00|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730569030000|2024-11-02 17:37:10|42.9|42.6|42.92|42.62|42.92|42.62|42.9|42.6|3
1730569040000|2024-11-02 17:37:20|42.91|42.61|42.89|42.59|42.91|42.61|42.89|42.59|3
1730569050000|2024-11-02 17:37:30|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|4
1730569060000|2024-11-02 17:37:40|42.9|42.6|42.89|42.59|42.91|42.61|42.89|42.59|6
1730569070000|2024-11-02 17:37:50|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730569080000|2024-11-02 17:38:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730569110000|2024-11-02 17:38:30|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730569120000|2024-11-02 17:38:40|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730569130000|2024-11-02 17:38:50|42.85|42.55|42.85|42.55|42.86|42.56|42.84|42.54|7
1730569140000|2024-11-02 17:39:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730569150000|2024-11-02 17:39:10|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730569170000|2024-11-02 17:39:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730569180000|2024-11-02 17:39:40|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730569200000|2024-11-02 17:40:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730569210000|2024-11-02 17:40:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569220000|2024-11-02 17:40:20|42.82|42.52|42.79|42.49|42.82|42.52|42.79|42.49|3
1730569230000|2024-11-02 17:40:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730569240000|2024-11-02 17:40:40|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730569250000|2024-11-02 17:40:50|42.78|42.48|42.76|42.46|42.79|42.49|42.76|42.46|5
1730569260000|2024-11-02 17:41:00|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730569270000|2024-11-02 17:41:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730569280000|2024-11-02 17:41:20|42.77|42.47|42.76|42.46|42.78|42.48|42.76|42.46|4
1730569290000|2024-11-02 17:41:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730569300000|2024-11-02 17:41:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730569310000|2024-11-02 17:41:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730569320000|2024-11-02 17:42:00|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|5
1730569340000|2024-11-02 17:42:20|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730569350000|2024-11-02 17:42:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730569370000|2024-11-02 17:42:50|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|6
1730569380000|2024-11-02 17:43:00|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|6
1730569390000|2024-11-02 17:43:10|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|5
1730569400000|2024-11-02 17:43:20|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|5
1730569410000|2024-11-02 17:43:30|42.76|42.46|42.76|42.46|42.77|42.47|42.75|42.45|5
1730569420000|2024-11-02 17:43:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730569430000|2024-11-02 17:43:50|42.75|42.45|42.74|42.44|42.75|42.45|42.73|42.43|8
1730569440000|2024-11-02 17:44:00|42.73|42.43|42.73|42.43|42.75|42.45|42.73|42.43|11
1730569450000|2024-11-02 17:44:10|42.74|42.44|42.76|42.46|42.77|42.47|42.73|42.43|12
1730569460000|2024-11-02 17:44:20|42.75|42.45|42.76|42.46|42.77|42.47|42.75|42.45|4
1730569470000|2024-11-02 17:44:30|42.77|42.47|42.74|42.44|42.77|42.47|42.74|42.44|8
1730569480000|2024-11-02 17:44:40|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|6
1730569490000|2024-11-02 17:44:50|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|6
1730569500000|2024-11-02 17:45:00|42.75|42.45|42.76|42.46|42.78|42.48|42.75|42.45|10
1730569510000|2024-11-02 17:45:10|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730569520000|2024-11-02 17:45:20|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|6
1730569530000|2024-11-02 17:45:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|5
1730569540000|2024-11-02 17:45:40|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|10
1730569550000|2024-11-02 17:45:50|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|8
1730569560000|2024-11-02 17:46:00|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|12
1730569570000|2024-11-02 17:46:10|42.77|42.47|42.82|42.52|42.82|42.52|42.77|42.47|8
1730569580000|2024-11-02 17:46:20|42.83|42.53|42.85|42.55|42.85|42.55|42.82|42.52|7
1730569590000|2024-11-02 17:46:30|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|10
1730569600000|2024-11-02 17:46:40|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730569610000|2024-11-02 17:46:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730569620000|2024-11-02 17:47:00|42.83|42.53|42.84|42.54|42.85|42.55|42.83|42.53|8
1730569630000|2024-11-02 17:47:10|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|8
1730569640000|2024-11-02 17:47:20|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730569650000|2024-11-02 17:47:30|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|5
1730569660000|2024-11-02 17:47:40|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|6
1730569670000|2024-11-02 17:47:50|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|6
1730569680000|2024-11-02 17:48:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730569690000|2024-11-02 17:48:10|42.87|42.57|42.86|42.56|42.88|42.58|42.85|42.55|12
1730569700000|2024-11-02 17:48:20|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|6
1730569710000|2024-11-02 17:48:30|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|7
1730569720000|2024-11-02 17:48:40|42.84|42.54|42.84|42.54|42.85|42.55|42.83|42.53|5
1730569730000|2024-11-02 17:48:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|6
1730569740000|2024-11-02 17:49:00|42.85|42.55|42.78|42.48|42.85|42.55|42.78|42.48|5
1730569750000|2024-11-02 17:49:10|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730569760000|2024-11-02 17:49:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730569770000|2024-11-02 17:49:30|42.79|42.49|42.79|42.49|42.81|42.51|42.79|42.49|5
1730569780000|2024-11-02 17:49:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730569790000|2024-11-02 17:49:50|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|7
1730569800000|2024-11-02 17:50:00|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730569810000|2024-11-02 17:50:10|42.84|42.54|42.86|42.56|42.86|42.56|42.83|42.53|7
1730569820000|2024-11-02 17:50:20|42.85|42.55|42.82|42.52|42.85|42.55|42.82|42.52|6
1730569830000|2024-11-02 17:50:30|42.81|42.51|42.81|42.51|42.82|42.52|42.8|42.5|7
1730569840000|2024-11-02 17:50:40|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|6
1730569850000|2024-11-02 17:50:50|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730569860000|2024-11-02 17:51:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|8
1730569870000|2024-11-02 17:51:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730569880000|2024-11-02 17:51:20|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|4
1730569890000|2024-11-02 17:51:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569900000|2024-11-02 17:51:40|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730569910000|2024-11-02 17:51:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730569920000|2024-11-02 17:52:00|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569930000|2024-11-02 17:52:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|6
1730569940000|2024-11-02 17:52:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569950000|2024-11-02 17:52:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730569960000|2024-11-02 17:52:40|42.8|42.5|42.79|42.49|42.8|42.5|42.78|42.48|4
1730569970000|2024-11-02 17:52:50|42.78|42.48|42.79|42.49|42.81|42.51|42.78|42.48|8
1730569980000|2024-11-02 17:53:00|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730569990000|2024-11-02 17:53:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570000000|2024-11-02 17:53:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730570010000|2024-11-02 17:53:30|42.79|42.49|42.81|42.51|42.81|42.51|42.78|42.48|9
1730570020000|2024-11-02 17:53:40|42.8|42.5|42.8|42.5|42.81|42.51|42.78|42.48|9
1730570030000|2024-11-02 17:53:50|42.79|42.49|42.8|42.5|42.81|42.51|42.79|42.49|6
1730570040000|2024-11-02 17:54:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570050000|2024-11-02 17:54:10|42.81|42.51|42.82|42.52|42.82|42.52|42.8|42.5|8
1730570060000|2024-11-02 17:54:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570070000|2024-11-02 17:54:30|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570080000|2024-11-02 17:54:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570090000|2024-11-02 17:54:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570100000|2024-11-02 17:55:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|7
1730570110000|2024-11-02 17:55:10|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730570120000|2024-11-02 17:55:20|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730570130000|2024-11-02 17:55:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730570140000|2024-11-02 17:55:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730570150000|2024-11-02 17:55:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730570160000|2024-11-02 17:56:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730570170000|2024-11-02 17:56:10|42.83|42.53|42.79|42.49|42.83|42.53|42.79|42.49|5
1730570180000|2024-11-02 17:56:20|42.8|42.5|42.79|42.49|42.81|42.51|42.79|42.49|6
1730570190000|2024-11-02 17:56:30|42.78|42.48|42.81|42.51|42.81|42.51|42.78|42.48|4
1730570200000|2024-11-02 17:56:40|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730570220000|2024-11-02 17:57:00|42.79|42.49|42.79|42.49|42.8|42.5|42.78|42.48|7
1730570230000|2024-11-02 17:57:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570240000|2024-11-02 17:57:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570250000|2024-11-02 17:57:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570260000|2024-11-02 17:57:40|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730570270000|2024-11-02 17:57:50|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730570280000|2024-11-02 17:58:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570300000|2024-11-02 17:58:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570310000|2024-11-02 17:58:30|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730570320000|2024-11-02 17:58:40|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570340000|2024-11-02 17:59:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570350000|2024-11-02 17:59:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570360000|2024-11-02 17:59:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570370000|2024-11-02 17:59:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570380000|2024-11-02 17:59:40|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730570390000|2024-11-02 17:59:50|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730570400000|2024-11-02 18:00:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730570410000|2024-11-02 18:00:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730570420000|2024-11-02 18:00:20|42.81|42.51|42.8|42.5|42.82|42.52|42.8|42.5|4
1730570430000|2024-11-02 18:00:30|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570440000|2024-11-02 18:00:40|42.81|42.51|42.82|42.52|42.82|42.52|42.8|42.5|12
1730570450000|2024-11-02 18:00:50|42.81|42.51|42.8|42.5|42.82|42.52|42.8|42.5|8
1730570460000|2024-11-02 18:01:00|42.79|42.49|42.8|42.5|42.81|42.51|42.79|42.49|10
1730570470000|2024-11-02 18:01:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730570480000|2024-11-02 18:01:20|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|5
1730570490000|2024-11-02 18:01:30|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730570500000|2024-11-02 18:01:40|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730570510000|2024-11-02 18:01:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730570520000|2024-11-02 18:02:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730570530000|2024-11-02 18:02:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730570540000|2024-11-02 18:02:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730570550000|2024-11-02 18:02:30|42.8|42.5|42.83|42.53|42.83|42.53|42.8|42.5|9
1730570560000|2024-11-02 18:02:40|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570570000|2024-11-02 18:02:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570580000|2024-11-02 18:03:00|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730570590000|2024-11-02 18:03:10|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730570600000|2024-11-02 18:03:20|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730570610000|2024-11-02 18:03:30|42.83|42.53|42.83|42.53|42.84|42.54|42.82|42.52|9
1730570620000|2024-11-02 18:03:40|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|6
1730570630000|2024-11-02 18:03:50|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|9
1730570640000|2024-11-02 18:04:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|4
1730570650000|2024-11-02 18:04:10|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730570660000|2024-11-02 18:04:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730570670000|2024-11-02 18:04:30|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730570680000|2024-11-02 18:04:40|42.83|42.53|42.84|42.54|42.85|42.55|42.83|42.53|8
1730570690000|2024-11-02 18:04:50|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730570700000|2024-11-02 18:05:00|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|5
1730570710000|2024-11-02 18:05:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|8
1730570720000|2024-11-02 18:05:20|42.81|42.51|42.78|42.48|42.81|42.51|42.77|42.47|6
1730570730000|2024-11-02 18:05:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|8
1730570740000|2024-11-02 18:05:40|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|5
1730570750000|2024-11-02 18:05:50|42.78|42.48|42.77|42.47|42.79|42.49|42.77|42.47|4
1730570760000|2024-11-02 18:06:00|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730570780000|2024-11-02 18:06:20|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|3
1730570790000|2024-11-02 18:06:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|7
1730570800000|2024-11-02 18:06:40|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|6
1730570820000|2024-11-02 18:07:00|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|3
1730570830000|2024-11-02 18:07:10|42.71|42.41|42.7|42.4|42.71|42.41|42.69|42.39|8
1730570840000|2024-11-02 18:07:20|42.71|42.41|42.69|42.39|42.71|42.41|42.69|42.39|5
1730570850000|2024-11-02 18:07:30|42.7|42.4|42.72|42.42|42.72|42.42|42.7|42.4|3
1730570860000|2024-11-02 18:07:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730570870000|2024-11-02 18:07:50|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730570880000|2024-11-02 18:08:00|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730570890000|2024-11-02 18:08:10|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730570900000|2024-11-02 18:08:20|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730570910000|2024-11-02 18:08:30|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|4
1730570920000|2024-11-02 18:08:40|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|12
1730570930000|2024-11-02 18:08:50|42.68|42.38|42.67|42.37|42.68|42.38|42.66|42.36|4
1730570940000|2024-11-02 18:09:00|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730570950000|2024-11-02 18:09:10|42.66|42.36|42.66|42.36|42.67|42.37|42.66|42.36|5
1730570960000|2024-11-02 18:09:20|42.65|42.35|42.63|42.33|42.66|42.36|42.63|42.33|5
1730570970000|2024-11-02 18:09:30|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|5
1730570980000|2024-11-02 18:09:40|42.63|42.33|42.6|42.3|42.63|42.33|42.6|42.3|3
1730570990000|2024-11-02 18:09:50|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|8
1730571000000|2024-11-02 18:10:00|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730571020000|2024-11-02 18:10:20|42.6|42.3|42.59|42.29|42.61|42.31|42.59|42.29|4
1730571030000|2024-11-02 18:10:30|42.61|42.31|42.66|42.36|42.67|42.37|42.61|42.31|10
1730571040000|2024-11-02 18:10:40|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|7
1730571050000|2024-11-02 18:10:50|42.68|42.38|42.68|42.38|42.69|42.39|42.67|42.37|7
1730571060000|2024-11-02 18:11:00|42.69|42.39|42.71|42.41|42.74|42.44|42.69|42.39|9
1730571070000|2024-11-02 18:11:10|42.72|42.42|42.71|42.41|42.72|42.42|42.7|42.4|12
1730571080000|2024-11-02 18:11:20|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|5
1730571090000|2024-11-02 18:11:30|42.71|42.41|42.72|42.42|42.72|42.42|42.7|42.4|6
1730571100000|2024-11-02 18:11:40|42.73|42.43|42.73|42.43|42.73|42.43|42.71|42.41|7
1730571110000|2024-11-02 18:11:50|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|3
1730571120000|2024-11-02 18:12:00|42.75|42.45|42.73|42.43|42.75|42.45|42.73|42.43|5
1730571130000|2024-11-02 18:12:10|42.72|42.42|42.72|42.42|42.72|42.42|42.71|42.41|7
1730571140000|2024-11-02 18:12:20|42.71|42.41|42.71|42.41|42.72|42.42|42.7|42.4|7
1730571150000|2024-11-02 18:12:30|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730571160000|2024-11-02 18:12:40|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571170000|2024-11-02 18:12:50|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730571180000|2024-11-02 18:13:00|42.69|42.39|42.69|42.39|42.71|42.41|42.69|42.39|7
1730571190000|2024-11-02 18:13:10|42.7|42.4|42.68|42.38|42.7|42.4|42.68|42.38|5
1730571200000|2024-11-02 18:13:20|42.69|42.39|42.67|42.37|42.7|42.4|42.66|42.36|9
1730571210000|2024-11-02 18:13:30|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|6
1730571220000|2024-11-02 18:13:40|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730571230000|2024-11-02 18:13:50|42.67|42.37|42.65|42.35|42.67|42.37|42.65|42.35|9
1730571240000|2024-11-02 18:14:00|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730571250000|2024-11-02 18:14:10|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|5
1730571260000|2024-11-02 18:14:20|42.65|42.35|42.61|42.31|42.65|42.35|42.61|42.31|7
1730571270000|2024-11-02 18:14:30|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730571280000|2024-11-02 18:14:40|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|7
1730571290000|2024-11-02 18:14:50|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|4
1730571300000|2024-11-02 18:15:00|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|5
1730571310000|2024-11-02 18:15:10|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|8
1730571320000|2024-11-02 18:15:20|42.64|42.34|42.64|42.34|42.65|42.35|42.63|42.33|5
1730571330000|2024-11-02 18:15:30|42.63|42.33|42.63|42.33|42.64|42.34|42.62|42.32|5
1730571340000|2024-11-02 18:15:40|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|7
1730571350000|2024-11-02 18:15:50|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|5
1730571360000|2024-11-02 18:16:00|42.62|42.32|42.62|42.32|42.63|42.33|42.61|42.31|5
1730571370000|2024-11-02 18:16:10|42.63|42.33|42.65|42.35|42.66|42.36|42.63|42.33|9
1730571380000|2024-11-02 18:16:20|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730571390000|2024-11-02 18:16:30|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730571400000|2024-11-02 18:16:40|42.65|42.35|42.69|42.39|42.69|42.39|42.65|42.35|9
1730571410000|2024-11-02 18:16:50|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|3
1730571420000|2024-11-02 18:17:00|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571430000|2024-11-02 18:17:10|42.68|42.38|42.71|42.41|42.72|42.42|42.68|42.38|10
1730571440000|2024-11-02 18:17:20|42.72|42.42|42.72|42.42|42.73|42.43|42.71|42.41|7
1730571470000|2024-11-02 18:17:50|42.71|42.41|42.71|42.41|42.71|42.41|42.7|42.4|3
1730571480000|2024-11-02 18:18:00|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|11
1730571490000|2024-11-02 18:18:10|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|4
1730571510000|2024-11-02 18:18:30|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730571520000|2024-11-02 18:18:40|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730571540000|2024-11-02 18:19:00|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|5
1730571550000|2024-11-02 18:19:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730571570000|2024-11-02 18:19:30|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|3
1730571580000|2024-11-02 18:19:40|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|6
1730571590000|2024-11-02 18:19:50|42.67|42.37|42.71|42.41|42.71|42.41|42.67|42.37|5
1730571600000|2024-11-02 18:20:00|42.7|42.4|42.69|42.39|42.7|42.4|42.68|42.38|5
1730571610000|2024-11-02 18:20:10|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|3
1730571620000|2024-11-02 18:20:20|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730571640000|2024-11-02 18:20:40|42.64|42.34|42.62|42.32|42.64|42.34|42.61|42.31|5
1730571650000|2024-11-02 18:20:50|42.61|42.31|42.6|42.3|42.62|42.32|42.59|42.29|6
1730571660000|2024-11-02 18:21:00|42.59|42.29|42.62|42.32|42.62|42.32|42.59|42.29|8
1730571670000|2024-11-02 18:21:10|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|7
1730571680000|2024-11-02 18:21:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730571690000|2024-11-02 18:21:30|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|5
1730571700000|2024-11-02 18:21:40|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|6
1730571710000|2024-11-02 18:21:50|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730571720000|2024-11-02 18:22:00|42.61|42.31|42.61|42.31|42.62|42.32|42.6|42.3|7
1730571730000|2024-11-02 18:22:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730571740000|2024-11-02 18:22:20|42.63|42.33|42.6|42.3|42.63|42.33|42.6|42.3|4
1730571750000|2024-11-02 18:22:30|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|6
1730571760000|2024-11-02 18:22:40|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730571780000|2024-11-02 18:23:00|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730571790000|2024-11-02 18:23:10|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|6
1730571800000|2024-11-02 18:23:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|5
1730571810000|2024-11-02 18:23:30|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730571820000|2024-11-02 18:23:40|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|8
1730571830000|2024-11-02 18:23:50|42.64|42.34|42.65|42.35|42.65|42.35|42.63|42.33|4
1730571840000|2024-11-02 18:24:00|42.64|42.34|42.65|42.35|42.66|42.36|42.64|42.34|4
1730571850000|2024-11-02 18:24:10|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|4
1730571860000|2024-11-02 18:24:20|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|5
1730571870000|2024-11-02 18:24:30|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|6
1730571880000|2024-11-02 18:24:40|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730571890000|2024-11-02 18:24:50|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|9
1730571900000|2024-11-02 18:25:00|42.66|42.36|42.67|42.37|42.68|42.38|42.65|42.35|8
1730571930000|2024-11-02 18:25:30|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730571940000|2024-11-02 18:25:40|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730571950000|2024-11-02 18:25:50|42.67|42.37|42.66|42.36|42.67|42.37|42.65|42.35|4
1730571960000|2024-11-02 18:26:00|42.67|42.37|42.67|42.37|42.67|42.37|42.65|42.35|5
1730571980000|2024-11-02 18:26:20|42.66|42.36|42.64|42.34|42.66|42.36|42.64|42.34|3
1730571990000|2024-11-02 18:26:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730572000000|2024-11-02 18:26:40|42.64|42.34|42.66|42.36|42.66|42.36|42.64|42.34|5
1730572010000|2024-11-02 18:26:50|42.65|42.35|42.66|42.36|42.67|42.37|42.65|42.35|10
1730572020000|2024-11-02 18:27:00|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|3
1730572040000|2024-11-02 18:27:20|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730572050000|2024-11-02 18:27:30|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730572060000|2024-11-02 18:27:40|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730572090000|2024-11-02 18:28:10|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|4
1730572100000|2024-11-02 18:28:20|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|6
1730572110000|2024-11-02 18:28:30|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|4
1730572120000|2024-11-02 18:28:40|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730572130000|2024-11-02 18:28:50|42.69|42.39|42.7|42.4|42.7|42.4|42.69|42.39|2
1730572140000|2024-11-02 18:29:00|42.71|42.41|42.74|42.44|42.74|42.44|42.71|42.41|8
1730572150000|2024-11-02 18:29:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|4
1730572160000|2024-11-02 18:29:20|42.73|42.43|42.72|42.42|42.74|42.44|42.72|42.42|4
1730572170000|2024-11-02 18:29:30|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|4
1730572190000|2024-11-02 18:29:50|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730572200000|2024-11-02 18:30:00|42.71|42.41|42.72|42.42|42.73|42.43|42.71|42.41|6
1730572210000|2024-11-02 18:30:10|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|6
1730572220000|2024-11-02 18:30:20|42.73|42.43|42.74|42.44|42.74|42.44|42.72|42.42|6
1730572230000|2024-11-02 18:30:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730572240000|2024-11-02 18:30:40|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730572250000|2024-11-02 18:30:50|42.73|42.43|42.73|42.43|42.74|42.44|42.73|42.43|3
1730572260000|2024-11-02 18:31:00|42.72|42.42|42.72|42.42|42.73|42.43|42.72|42.42|3
1730572270000|2024-11-02 18:31:10|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730572280000|2024-11-02 18:31:20|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|8
1730572290000|2024-11-02 18:31:30|42.71|42.41|42.72|42.42|42.73|42.43|42.71|42.41|8
1730572300000|2024-11-02 18:31:40|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730572310000|2024-11-02 18:31:50|42.73|42.43|42.75|42.45|42.75|42.45|42.72|42.42|4
1730572320000|2024-11-02 18:32:00|42.76|42.46|42.79|42.49|42.79|42.49|42.76|42.46|9
1730572330000|2024-11-02 18:32:10|42.78|42.48|42.8|42.5|42.8|42.5|42.78|42.48|3
1730572340000|2024-11-02 18:32:20|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730572350000|2024-11-02 18:32:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|5
1730572360000|2024-11-02 18:32:40|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730572370000|2024-11-02 18:32:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730572380000|2024-11-02 18:33:00|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|6
1730572390000|2024-11-02 18:33:10|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|4
1730572400000|2024-11-02 18:33:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730572410000|2024-11-02 18:33:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730572420000|2024-11-02 18:33:40|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730572430000|2024-11-02 18:33:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730572440000|2024-11-02 18:34:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730572460000|2024-11-02 18:34:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|5
1730572490000|2024-11-02 18:34:50|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|7
1730572500000|2024-11-02 18:35:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1730572510000|2024-11-02 18:35:10|42.82|42.52|42.83|42.53|42.83|42.53|42.81|42.51|4
1730572520000|2024-11-02 18:35:20|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|6
1730572540000|2024-11-02 18:35:40|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730572560000|2024-11-02 18:36:00|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730572570000|2024-11-02 18:36:10|42.85|42.55|42.82|42.52|42.85|42.55|42.82|42.52|4
1730572580000|2024-11-02 18:36:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730572590000|2024-11-02 18:36:30|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730572600000|2024-11-02 18:36:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730572610000|2024-11-02 18:36:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|5
1730572620000|2024-11-02 18:37:00|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730572630000|2024-11-02 18:37:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730572640000|2024-11-02 18:37:20|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730572650000|2024-11-02 18:37:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730572660000|2024-11-02 18:37:40|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|6
1730572670000|2024-11-02 18:37:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730572680000|2024-11-02 18:38:00|42.83|42.53|42.83|42.53|42.84|42.54|42.82|42.52|5
1730572690000|2024-11-02 18:38:10|42.84|42.54|42.85|42.55|42.85|42.55|42.83|42.53|4
1730572700000|2024-11-02 18:38:20|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|6
1730572710000|2024-11-02 18:38:30|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730572720000|2024-11-02 18:38:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730572730000|2024-11-02 18:38:50|42.85|42.55|42.83|42.53|42.85|42.55|42.83|42.53|3
1730572740000|2024-11-02 18:39:00|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|3
1730572750000|2024-11-02 18:39:10|42.85|42.55|42.85|42.55|42.86|42.56|42.84|42.54|7
1730572760000|2024-11-02 18:39:20|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730572770000|2024-11-02 18:39:30|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730572790000|2024-11-02 18:39:50|42.86|42.56|42.87|42.57|42.88|42.58|42.86|42.56|6
1730572800000|2024-11-02 18:40:00|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|5
1730572810000|2024-11-02 18:40:10|42.87|42.57|42.85|42.55|42.87|42.57|42.85|42.55|7
1730572820000|2024-11-02 18:40:20|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|6
1730572830000|2024-11-02 18:40:30|42.84|42.54|42.81|42.51|42.84|42.54|42.81|42.51|4
1730572840000|2024-11-02 18:40:40|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730572850000|2024-11-02 18:40:50|42.82|42.52|42.82|42.52|42.83|42.53|42.81|42.51|5
1730572860000|2024-11-02 18:41:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730572870000|2024-11-02 18:41:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730572880000|2024-11-02 18:41:20|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730572890000|2024-11-02 18:41:30|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730572900000|2024-11-02 18:41:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|7
1730572910000|2024-11-02 18:41:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730572920000|2024-11-02 18:42:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730572930000|2024-11-02 18:42:10|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|7
1730572940000|2024-11-02 18:42:20|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730572950000|2024-11-02 18:42:30|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730572980000|2024-11-02 18:43:00|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730572990000|2024-11-02 18:43:10|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573010000|2024-11-02 18:43:30|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730573020000|2024-11-02 18:43:40|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730573040000|2024-11-02 18:44:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730573050000|2024-11-02 18:44:10|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|5
1730573060000|2024-11-02 18:44:20|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730573070000|2024-11-02 18:44:30|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730573080000|2024-11-02 18:44:40|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730573090000|2024-11-02 18:44:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730573100000|2024-11-02 18:45:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730573110000|2024-11-02 18:45:10|42.87|42.57|42.84|42.54|42.88|42.58|42.84|42.54|10
1730573140000|2024-11-02 18:45:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573150000|2024-11-02 18:45:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573160000|2024-11-02 18:46:00|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|3
1730573170000|2024-11-02 18:46:10|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730573180000|2024-11-02 18:46:20|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730573190000|2024-11-02 18:46:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730573200000|2024-11-02 18:46:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573210000|2024-11-02 18:46:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730573230000|2024-11-02 18:47:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573240000|2024-11-02 18:47:20|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|6
1730573250000|2024-11-02 18:47:30|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730573260000|2024-11-02 18:47:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730573270000|2024-11-02 18:47:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573280000|2024-11-02 18:48:00|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730573290000|2024-11-02 18:48:10|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|10
1730573300000|2024-11-02 18:48:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573340000|2024-11-02 18:49:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730573360000|2024-11-02 18:49:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573370000|2024-11-02 18:49:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730573380000|2024-11-02 18:49:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730573390000|2024-11-02 18:49:50|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|7
1730573400000|2024-11-02 18:50:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730573410000|2024-11-02 18:50:10|42.85|42.55|42.81|42.51|42.85|42.55|42.81|42.51|6
1730573420000|2024-11-02 18:50:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|4
1730573430000|2024-11-02 18:50:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730573440000|2024-11-02 18:50:40|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730573450000|2024-11-02 18:50:50|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|4
1730573460000|2024-11-02 18:51:00|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573470000|2024-11-02 18:51:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730573480000|2024-11-02 18:51:20|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|4
1730573490000|2024-11-02 18:51:30|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|4
1730573500000|2024-11-02 18:51:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573510000|2024-11-02 18:51:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730573520000|2024-11-02 18:52:00|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|5
1730573530000|2024-11-02 18:52:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730573540000|2024-11-02 18:52:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573550000|2024-11-02 18:52:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573560000|2024-11-02 18:52:40|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|4
1730573570000|2024-11-02 18:52:50|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573580000|2024-11-02 18:53:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573590000|2024-11-02 18:53:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730573600000|2024-11-02 18:53:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730573610000|2024-11-02 18:53:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730573620000|2024-11-02 18:53:40|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|4
1730573630000|2024-11-02 18:53:50|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730573640000|2024-11-02 18:54:00|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|10
1730573660000|2024-11-02 18:54:20|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|5
1730573670000|2024-11-02 18:54:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|7
1730573680000|2024-11-02 18:54:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573710000|2024-11-02 18:55:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730573720000|2024-11-02 18:55:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573750000|2024-11-02 18:55:50|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573760000|2024-11-02 18:56:00|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573770000|2024-11-02 18:56:10|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730573780000|2024-11-02 18:56:20|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730573790000|2024-11-02 18:56:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573800000|2024-11-02 18:56:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730573830000|2024-11-02 18:57:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730573840000|2024-11-02 18:57:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|6
1730573850000|2024-11-02 18:57:30|42.82|42.52|42.8|42.5|42.82|42.52|42.79|42.49|5
1730573870000|2024-11-02 18:57:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730573880000|2024-11-02 18:58:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730573890000|2024-11-02 18:58:10|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730573900000|2024-11-02 18:58:20|42.79|42.49|42.78|42.48|42.8|42.5|42.78|42.48|6
1730573910000|2024-11-02 18:58:30|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730573920000|2024-11-02 18:58:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730573940000|2024-11-02 18:59:00|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730573950000|2024-11-02 18:59:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730573960000|2024-11-02 18:59:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730573990000|2024-11-02 18:59:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574000000|2024-11-02 19:00:00|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|4
1730574010000|2024-11-02 19:00:10|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730574020000|2024-11-02 19:00:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574040000|2024-11-02 19:00:40|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|6
1730574050000|2024-11-02 19:00:50|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|5
1730574060000|2024-11-02 19:01:00|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730574080000|2024-11-02 19:01:20|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730574090000|2024-11-02 19:01:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730574100000|2024-11-02 19:01:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730574140000|2024-11-02 19:02:20|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730574150000|2024-11-02 19:02:30|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730574160000|2024-11-02 19:02:40|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730574180000|2024-11-02 19:03:00|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730574190000|2024-11-02 19:03:10|42.75|42.45|42.75|42.45|42.75|42.45|42.73|42.43|7
1730574200000|2024-11-02 19:03:20|42.74|42.44|42.77|42.47|42.77|42.47|42.74|42.44|4
1730574220000|2024-11-02 19:03:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730574230000|2024-11-02 19:03:50|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730574240000|2024-11-02 19:04:00|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730574250000|2024-11-02 19:04:10|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|7
1730574260000|2024-11-02 19:04:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730574280000|2024-11-02 19:04:40|42.82|42.52|42.85|42.55|42.86|42.56|42.82|42.52|7
1730574320000|2024-11-02 19:05:20|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574330000|2024-11-02 19:05:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574340000|2024-11-02 19:05:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574380000|2024-11-02 19:06:20|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730574400000|2024-11-02 19:06:40|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574420000|2024-11-02 19:07:00|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730574460000|2024-11-02 19:07:40|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730574470000|2024-11-02 19:07:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574480000|2024-11-02 19:08:00|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730574490000|2024-11-02 19:08:10|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730574510000|2024-11-02 19:08:30|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730574520000|2024-11-02 19:08:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730574530000|2024-11-02 19:08:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730574570000|2024-11-02 19:09:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574580000|2024-11-02 19:09:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574590000|2024-11-02 19:09:50|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730574600000|2024-11-02 19:10:00|42.85|42.55|42.86|42.56|42.86|42.56|42.84|42.54|4
1730574610000|2024-11-02 19:10:10|42.85|42.55|42.84|42.54|42.86|42.56|42.84|42.54|4
1730574620000|2024-11-02 19:10:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730574630000|2024-11-02 19:10:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730574640000|2024-11-02 19:10:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|6
1730574650000|2024-11-02 19:10:50|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|5
1730574660000|2024-11-02 19:11:00|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730574680000|2024-11-02 19:11:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574700000|2024-11-02 19:11:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730574710000|2024-11-02 19:11:50|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|5
1730574720000|2024-11-02 19:12:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730574760000|2024-11-02 19:12:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730574780000|2024-11-02 19:13:00|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730574830000|2024-11-02 19:13:50|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|4
1730574840000|2024-11-02 19:14:00|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730574860000|2024-11-02 19:14:20|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730574870000|2024-11-02 19:14:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730574880000|2024-11-02 19:14:40|42.85|42.55|42.86|42.56|42.87|42.57|42.85|42.55|4
1730574900000|2024-11-02 19:15:00|42.87|42.57|42.88|42.58|42.88|42.58|42.86|42.56|7
1730574910000|2024-11-02 19:15:10|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730574920000|2024-11-02 19:15:20|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730574930000|2024-11-02 19:15:30|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|4
1730574940000|2024-11-02 19:15:40|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730574950000|2024-11-02 19:15:50|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730574960000|2024-11-02 19:16:00|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|14
1730574980000|2024-11-02 19:16:20|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|4
1730575000000|2024-11-02 19:16:40|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730575010000|2024-11-02 19:16:50|42.88|42.58|42.89|42.59|42.9|42.6|42.88|42.58|4
1730575020000|2024-11-02 19:17:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730575030000|2024-11-02 19:17:10|42.89|42.59|42.9|42.6|42.91|42.61|42.89|42.59|6
1730575040000|2024-11-02 19:17:20|42.89|42.59|42.87|42.57|42.9|42.6|42.87|42.57|7
1730575060000|2024-11-02 19:17:40|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730575070000|2024-11-02 19:17:50|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730575080000|2024-11-02 19:18:00|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730575090000|2024-11-02 19:18:10|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730575120000|2024-11-02 19:18:40|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730575150000|2024-11-02 19:19:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|3
1730575170000|2024-11-02 19:19:30|42.88|42.58|42.88|42.58|42.88|42.58|42.87|42.57|3
1730575210000|2024-11-02 19:20:10|42.87|42.57|42.87|42.57|42.88|42.58|42.87|42.57|5
1730575230000|2024-11-02 19:20:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575240000|2024-11-02 19:20:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575250000|2024-11-02 19:20:50|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575280000|2024-11-02 19:21:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730575290000|2024-11-02 19:21:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575300000|2024-11-02 19:21:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575320000|2024-11-02 19:22:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575330000|2024-11-02 19:22:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730575340000|2024-11-02 19:22:20|42.86|42.56|42.87|42.57|42.87|42.57|42.85|42.55|4
1730575350000|2024-11-02 19:22:30|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575390000|2024-11-02 19:23:10|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575400000|2024-11-02 19:23:20|42.88|42.58|42.88|42.58|42.88|42.58|42.87|42.57|3
1730575430000|2024-11-02 19:23:50|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730575460000|2024-11-02 19:24:20|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730575470000|2024-11-02 19:24:30|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|5
1730575480000|2024-11-02 19:24:40|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|8
1730575490000|2024-11-02 19:24:50|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|5
1730575500000|2024-11-02 19:25:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730575510000|2024-11-02 19:25:10|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730575520000|2024-11-02 19:25:20|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730575550000|2024-11-02 19:25:50|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730575590000|2024-11-02 19:26:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575600000|2024-11-02 19:26:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575620000|2024-11-02 19:27:00|42.9|42.6|42.89|42.59|42.9|42.6|42.88|42.58|4
1730575630000|2024-11-02 19:27:10|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730575650000|2024-11-02 19:27:30|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575660000|2024-11-02 19:27:40|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|2
1730575680000|2024-11-02 19:28:00|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|6
1730575740000|2024-11-02 19:29:00|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730575760000|2024-11-02 19:29:20|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730575780000|2024-11-02 19:29:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575790000|2024-11-02 19:29:50|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|3
1730575800000|2024-11-02 19:30:00|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730575810000|2024-11-02 19:30:10|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575830000|2024-11-02 19:30:30|42.9|42.6|42.89|42.59|42.92|42.62|42.89|42.59|6
1730575840000|2024-11-02 19:30:40|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575850000|2024-11-02 19:30:50|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|6
1730575870000|2024-11-02 19:31:10|42.88|42.58|42.9|42.6|42.9|42.6|42.88|42.58|11
1730575880000|2024-11-02 19:31:20|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575890000|2024-11-02 19:31:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730575920000|2024-11-02 19:32:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730575980000|2024-11-02 19:33:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730575990000|2024-11-02 19:33:10|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730576010000|2024-11-02 19:33:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576020000|2024-11-02 19:33:40|42.91|42.61|42.91|42.61|42.91|42.61|42.9|42.6|9
1730576030000|2024-11-02 19:33:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576040000|2024-11-02 19:34:00|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|5
1730576050000|2024-11-02 19:34:10|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|4
1730576060000|2024-11-02 19:34:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576070000|2024-11-02 19:34:30|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576080000|2024-11-02 19:34:40|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730576140000|2024-11-02 19:35:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576160000|2024-11-02 19:36:00|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730576170000|2024-11-02 19:36:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|3
1730576200000|2024-11-02 19:36:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730576250000|2024-11-02 19:37:30|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730576290000|2024-11-02 19:38:10|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|4
1730576300000|2024-11-02 19:38:20|42.87|42.57|42.88|42.58|42.88|42.58|42.87|42.57|2
1730576320000|2024-11-02 19:38:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730576350000|2024-11-02 19:39:10|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576370000|2024-11-02 19:39:30|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730576410000|2024-11-02 19:40:10|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730576420000|2024-11-02 19:40:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|4
1730576430000|2024-11-02 19:40:30|42.88|42.58|42.88|42.58|42.89|42.59|42.88|42.58|5
1730576440000|2024-11-02 19:40:40|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576450000|2024-11-02 19:40:50|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|8
1730576460000|2024-11-02 19:41:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|6
1730576470000|2024-11-02 19:41:10|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|7
1730576480000|2024-11-02 19:41:20|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|6
1730576510000|2024-11-02 19:41:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730576520000|2024-11-02 19:42:00|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|10
1730576530000|2024-11-02 19:42:10|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576540000|2024-11-02 19:42:20|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|3
1730576550000|2024-11-02 19:42:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576560000|2024-11-02 19:42:40|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|4
1730576570000|2024-11-02 19:42:50|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|9
1730576580000|2024-11-02 19:43:00|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730576600000|2024-11-02 19:43:20|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1730576630000|2024-11-02 19:43:50|42.91|42.61|42.91|42.61|42.91|42.61|42.9|42.6|5
1730576640000|2024-11-02 19:44:00|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|2
1730576650000|2024-11-02 19:44:10|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730576680000|2024-11-02 19:44:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730576700000|2024-11-02 19:45:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730576710000|2024-11-02 19:45:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730576780000|2024-11-02 19:46:20|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|2
1730576800000|2024-11-02 19:46:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730576820000|2024-11-02 19:47:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730576840000|2024-11-02 19:47:20|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730576850000|2024-11-02 19:47:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730576860000|2024-11-02 19:47:40|43.03|42.73|43.02|42.72|43.04|42.74|43.02|42.72|4
1730576870000|2024-11-02 19:47:50|43.01|42.71|43.03|42.73|43.05|42.75|43|42.7|11
1730576880000|2024-11-02 19:48:00|43.02|42.72|43.03|42.73|43.05|42.75|43.02|42.72|10
1730576890000|2024-11-02 19:48:10|43.02|42.72|43.01|42.71|43.02|42.72|42.97|42.67|10
1730576900000|2024-11-02 19:48:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730576910000|2024-11-02 19:48:30|43.01|42.71|43.02|42.72|43.03|42.73|43.01|42.71|6
1730576920000|2024-11-02 19:48:40|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730576930000|2024-11-02 19:48:50|43.03|42.73|43.1|42.8|43.1|42.8|43.02|42.72|7
1730576940000|2024-11-02 19:49:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730576950000|2024-11-02 19:49:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730576960000|2024-11-02 19:49:20|43.11|42.81|43.16|42.86|43.17|42.87|43.1|42.8|9
1730576970000|2024-11-02 19:49:30|43.17|42.87|43.15|42.85|43.17|42.87|43.15|42.85|3
1730576980000|2024-11-02 19:49:40|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730577000000|2024-11-02 19:50:00|43.15|42.85|43.14|42.84|43.15|42.85|43.14|42.84|2
1730577010000|2024-11-02 19:50:10|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730577040000|2024-11-02 19:50:40|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730577070000|2024-11-02 19:51:10|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730577080000|2024-11-02 19:51:20|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|4
1730577100000|2024-11-02 19:51:40|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|2
1730577110000|2024-11-02 19:51:50|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730577120000|2024-11-02 19:52:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730577130000|2024-11-02 19:52:10|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|3
1730577140000|2024-11-02 19:52:20|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730577150000|2024-11-02 19:52:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577160000|2024-11-02 19:52:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577170000|2024-11-02 19:52:50|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730577180000|2024-11-02 19:53:00|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|2
1730577190000|2024-11-02 19:53:10|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577200000|2024-11-02 19:53:20|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730577210000|2024-11-02 19:53:30|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730577240000|2024-11-02 19:54:00|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730577250000|2024-11-02 19:54:10|43.08|42.78|43.06|42.76|43.08|42.78|43.06|42.76|7
1730577260000|2024-11-02 19:54:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577270000|2024-11-02 19:54:30|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577280000|2024-11-02 19:54:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577290000|2024-11-02 19:54:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730577300000|2024-11-02 19:55:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730577310000|2024-11-02 19:55:10|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|3
1730577320000|2024-11-02 19:55:20|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|5
1730577330000|2024-11-02 19:55:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577340000|2024-11-02 19:55:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577350000|2024-11-02 19:55:50|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|6
1730577400000|2024-11-02 19:56:40|43.09|42.79|43.09|42.79|43.09|42.79|43.08|42.78|7
1730577410000|2024-11-02 19:56:50|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|9
1730577430000|2024-11-02 19:57:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730577440000|2024-11-02 19:57:20|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577450000|2024-11-02 19:57:30|43.08|42.78|43.12|42.82|43.12|42.82|43.08|42.78|5
1730577460000|2024-11-02 19:57:40|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|10
1730577470000|2024-11-02 19:57:50|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730577480000|2024-11-02 19:58:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|8
1730577490000|2024-11-02 19:58:10|43.12|42.82|43.1|42.8|43.12|42.82|43.1|42.8|7
1730577500000|2024-11-02 19:58:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730577510000|2024-11-02 19:58:30|43.09|42.79|43.07|42.77|43.09|42.79|43.07|42.77|7
1730577520000|2024-11-02 19:58:40|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|4
1730577530000|2024-11-02 19:58:50|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|10
1730577540000|2024-11-02 19:59:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730577560000|2024-11-02 19:59:20|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577590000|2024-11-02 19:59:50|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730577600000|2024-11-02 20:00:00|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730577610000|2024-11-02 20:00:10|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730577620000|2024-11-02 20:00:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730577630000|2024-11-02 20:00:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730577640000|2024-11-02 20:00:40|43.09|42.79|43.06|42.76|43.09|42.79|43.06|42.76|4
1730577650000|2024-11-02 20:00:50|43.07|42.77|43.09|42.79|43.09|42.79|43.06|42.76|7
1730577660000|2024-11-02 20:01:00|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|9
1730577690000|2024-11-02 20:01:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577700000|2024-11-02 20:01:40|43.09|42.79|43.09|42.79|43.09|42.79|43.07|42.77|5
1730577710000|2024-11-02 20:01:50|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730577730000|2024-11-02 20:02:10|43.09|42.79|43.09|42.79|43.09|42.79|43.08|42.78|3
1730577740000|2024-11-02 20:02:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|3
1730577750000|2024-11-02 20:02:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730577760000|2024-11-02 20:02:40|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730577770000|2024-11-02 20:02:50|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|9
1730577780000|2024-11-02 20:03:00|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|4
1730577800000|2024-11-02 20:03:20|43.08|42.78|43.05|42.75|43.08|42.78|43.04|42.74|8
1730577810000|2024-11-02 20:03:30|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730577820000|2024-11-02 20:03:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730577830000|2024-11-02 20:03:50|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730577840000|2024-11-02 20:04:00|43.06|42.76|43.06|42.76|43.07|42.77|43.05|42.75|5
1730577850000|2024-11-02 20:04:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577860000|2024-11-02 20:04:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577870000|2024-11-02 20:04:30|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577890000|2024-11-02 20:04:50|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730577900000|2024-11-02 20:05:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730577920000|2024-11-02 20:05:20|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730577950000|2024-11-02 20:05:50|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|3
1730577960000|2024-11-02 20:06:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730577980000|2024-11-02 20:06:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730578000000|2024-11-02 20:06:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730578020000|2024-11-02 20:07:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730578040000|2024-11-02 20:07:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730578050000|2024-11-02 20:07:30|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730578070000|2024-11-02 20:07:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730578080000|2024-11-02 20:08:00|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730578140000|2024-11-02 20:09:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730578150000|2024-11-02 20:09:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730578160000|2024-11-02 20:09:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730578170000|2024-11-02 20:09:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730578190000|2024-11-02 20:09:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730578200000|2024-11-02 20:10:00|43.03|42.73|43.04|42.74|43.05|42.75|43.03|42.73|4
1730578210000|2024-11-02 20:10:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730578220000|2024-11-02 20:10:20|43.06|42.76|43.1|42.8|43.11|42.81|43.06|42.76|8
1730578230000|2024-11-02 20:10:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|8
1730578240000|2024-11-02 20:10:40|43.11|42.81|43.09|42.79|43.11|42.81|43.09|42.79|13
1730578250000|2024-11-02 20:10:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|8
1730578260000|2024-11-02 20:11:00|43.08|42.78|43.11|42.81|43.11|42.81|43.07|42.77|8
1730578300000|2024-11-02 20:11:40|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730578310000|2024-11-02 20:11:50|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|5
1730578340000|2024-11-02 20:12:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730578350000|2024-11-02 20:12:30|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730578360000|2024-11-02 20:12:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|13
1730578370000|2024-11-02 20:12:50|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|12
1730578390000|2024-11-02 20:13:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578400000|2024-11-02 20:13:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730578440000|2024-11-02 20:14:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730578460000|2024-11-02 20:14:20|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578470000|2024-11-02 20:14:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|8
1730578480000|2024-11-02 20:14:40|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|4
1730578490000|2024-11-02 20:14:50|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|16
1730578500000|2024-11-02 20:15:00|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730578530000|2024-11-02 20:15:30|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|5
1730578550000|2024-11-02 20:15:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578560000|2024-11-02 20:16:00|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730578570000|2024-11-02 20:16:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|6
1730578580000|2024-11-02 20:16:20|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|3
1730578590000|2024-11-02 20:16:30|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|7
1730578620000|2024-11-02 20:17:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|2
1730578640000|2024-11-02 20:17:20|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730578670000|2024-11-02 20:17:50|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578680000|2024-11-02 20:18:00|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|2
1730578700000|2024-11-02 20:18:20|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|3
1730578710000|2024-11-02 20:18:30|43.12|42.82|43.12|42.82|43.12|42.82|43.12|42.82|1
1730578720000|2024-11-02 20:18:40|43.13|42.83|43.13|42.83|43.13|42.83|43.13|42.83|1
1730578740000|2024-11-02 20:19:00|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578760000|2024-11-02 20:19:20|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730578770000|2024-11-02 20:19:30|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|6
1730578780000|2024-11-02 20:19:40|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730578800000|2024-11-02 20:20:00|43.17|42.87|43.17|42.87|43.17|42.87|43.17|42.87|1
1730578810000|2024-11-02 20:20:10|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730578820000|2024-11-02 20:20:20|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|2
1730578830000|2024-11-02 20:20:30|43.15|42.85|43.15|42.85|43.15|42.85|43.15|42.85|1
1730578860000|2024-11-02 20:21:00|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|4
1730578870000|2024-11-02 20:21:10|43.16|42.86|43.17|42.87|43.17|42.87|43.16|42.86|2
1730578880000|2024-11-02 20:21:20|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1730578890000|2024-11-02 20:21:30|43.16|42.86|43.16|42.86|43.16|42.86|43.15|42.85|3
1730578900000|2024-11-02 20:21:40|43.15|42.85|43.15|42.85|43.16|42.86|43.15|42.85|3
1730578930000|2024-11-02 20:22:10|43.14|42.84|43.13|42.83|43.14|42.84|43.12|42.82|6
1730578940000|2024-11-02 20:22:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730578950000|2024-11-02 20:22:30|43.14|42.84|43.14|42.84|43.14|42.84|43.13|42.83|7
1730578960000|2024-11-02 20:22:40|43.13|42.83|43.13|42.83|43.14|42.84|43.13|42.83|7
1730578970000|2024-11-02 20:22:50|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|8
1730578980000|2024-11-02 20:23:00|43.14|42.84|43.11|42.81|43.14|42.84|43.11|42.81|8
1730578990000|2024-11-02 20:23:10|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730579000000|2024-11-02 20:23:20|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730579010000|2024-11-02 20:23:30|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730579020000|2024-11-02 20:23:40|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|2
1730579030000|2024-11-02 20:23:50|43.08|42.78|43.09|42.79|43.09|42.79|43.07|42.77|6
1730579040000|2024-11-02 20:24:00|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730579100000|2024-11-02 20:25:00|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730579110000|2024-11-02 20:25:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|2
1730579120000|2024-11-02 20:25:20|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|3
1730579130000|2024-11-02 20:25:30|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|8
1730579150000|2024-11-02 20:25:50|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|6
1730579160000|2024-11-02 20:26:00|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|3
1730579170000|2024-11-02 20:26:10|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|5
1730579180000|2024-11-02 20:26:20|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730579190000|2024-11-02 20:26:30|43.11|42.81|43.11|42.81|43.12|42.82|43.11|42.81|5
1730579210000|2024-11-02 20:26:50|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730579220000|2024-11-02 20:27:00|43.11|42.81|43.1|42.8|43.12|42.82|43.1|42.8|6
1730579230000|2024-11-02 20:27:10|43.09|42.79|43.09|42.79|43.1|42.8|43.08|42.78|15
1730579240000|2024-11-02 20:27:20|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|10
1730579250000|2024-11-02 20:27:30|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730579260000|2024-11-02 20:27:40|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730579270000|2024-11-02 20:27:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|4
1730579280000|2024-11-02 20:28:00|43.08|42.78|43.07|42.77|43.08|42.78|43.06|42.76|4
1730579290000|2024-11-02 20:28:10|43.08|42.78|43.09|42.79|43.1|42.8|43.08|42.78|14
1730579300000|2024-11-02 20:28:20|43.1|42.8|43.07|42.77|43.1|42.8|43.07|42.77|10
1730579320000|2024-11-02 20:28:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579330000|2024-11-02 20:28:50|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|6
1730579340000|2024-11-02 20:29:00|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730579350000|2024-11-02 20:29:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579360000|2024-11-02 20:29:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579420000|2024-11-02 20:30:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579430000|2024-11-02 20:30:30|43.06|42.76|43.07|42.77|43.07|42.77|43.06|42.76|2
1730579440000|2024-11-02 20:30:40|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730579460000|2024-11-02 20:31:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579470000|2024-11-02 20:31:10|43.06|42.76|43.04|42.74|43.06|42.76|43.04|42.74|3
1730579490000|2024-11-02 20:31:30|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|4
1730579510000|2024-11-02 20:31:50|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579520000|2024-11-02 20:32:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579530000|2024-11-02 20:32:10|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730579550000|2024-11-02 20:32:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730579560000|2024-11-02 20:32:40|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579620000|2024-11-02 20:33:40|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730579630000|2024-11-02 20:33:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730579690000|2024-11-02 20:34:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730579710000|2024-11-02 20:35:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730579840000|2024-11-02 20:37:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579880000|2024-11-02 20:38:00|43.04|42.74|43.04|42.74|43.05|42.75|43.04|42.74|3
1730579910000|2024-11-02 20:38:30|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730579940000|2024-11-02 20:39:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730580000000|2024-11-02 20:40:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730580010000|2024-11-02 20:40:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730580030000|2024-11-02 20:40:30|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|3
1730580040000|2024-11-02 20:40:40|43.08|42.78|43.11|42.81|43.11|42.81|43.07|42.77|5
1730580050000|2024-11-02 20:40:50|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|6
1730580060000|2024-11-02 20:41:00|43.12|42.82|43.11|42.81|43.12|42.82|43.1|42.8|8
1730580070000|2024-11-02 20:41:10|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|2
1730580080000|2024-11-02 20:41:20|43.1|42.8|43.11|42.81|43.11|42.81|43.1|42.8|4
1730580090000|2024-11-02 20:41:30|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|7
1730580100000|2024-11-02 20:41:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580130000|2024-11-02 20:42:10|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730580140000|2024-11-02 20:42:20|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580150000|2024-11-02 20:42:30|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580160000|2024-11-02 20:42:40|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|3
1730580170000|2024-11-02 20:42:50|43.1|42.8|43.09|42.79|43.1|42.8|43.09|42.79|6
1730580180000|2024-11-02 20:43:00|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|9
1730580190000|2024-11-02 20:43:10|43.09|42.79|43.09|42.79|43.1|42.8|43.09|42.79|7
1730580210000|2024-11-02 20:43:30|43.1|42.8|43.1|42.8|43.1|42.8|43.09|42.79|3
1730580220000|2024-11-02 20:43:40|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580230000|2024-11-02 20:43:50|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730580240000|2024-11-02 20:44:00|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580250000|2024-11-02 20:44:10|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|6
1730580260000|2024-11-02 20:44:20|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|12
1730580270000|2024-11-02 20:44:30|43.11|42.81|43.1|42.8|43.11|42.81|43.1|42.8|4
1730580290000|2024-11-02 20:44:50|43.09|42.79|43.05|42.75|43.09|42.79|43.05|42.75|3
1730580300000|2024-11-02 20:45:00|43.06|42.76|43.08|42.78|43.08|42.78|43.06|42.76|3
1730580310000|2024-11-02 20:45:10|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|4
1730580320000|2024-11-02 20:45:20|43.07|42.77|43.07|42.77|43.08|42.78|43.07|42.77|7
1730580330000|2024-11-02 20:45:30|43.08|42.78|43.08|42.78|43.08|42.78|43.07|42.77|3
1730580340000|2024-11-02 20:45:40|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730580350000|2024-11-02 20:45:50|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730580360000|2024-11-02 20:46:00|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730580370000|2024-11-02 20:46:10|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|4
1730580380000|2024-11-02 20:46:20|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730580400000|2024-11-02 20:46:40|43.09|42.79|43.11|42.81|43.11|42.81|43.09|42.79|4
1730580410000|2024-11-02 20:46:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730580420000|2024-11-02 20:47:00|43.09|42.79|43.1|42.8|43.1|42.8|43.09|42.79|2
1730580430000|2024-11-02 20:47:10|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730580440000|2024-11-02 20:47:20|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730580450000|2024-11-02 20:47:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580510000|2024-11-02 20:48:30|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580540000|2024-11-02 20:49:00|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730580560000|2024-11-02 20:49:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580580000|2024-11-02 20:49:40|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730580610000|2024-11-02 20:50:10|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730580660000|2024-11-02 20:51:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730580670000|2024-11-02 20:51:10|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730580680000|2024-11-02 20:51:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730580690000|2024-11-02 20:51:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730580700000|2024-11-02 20:51:40|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730580710000|2024-11-02 20:51:50|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730580770000|2024-11-02 20:52:50|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730580900000|2024-11-02 20:55:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730580920000|2024-11-02 20:55:20|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730580940000|2024-11-02 20:55:40|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580950000|2024-11-02 20:55:50|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730580960000|2024-11-02 20:56:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|5
1730580970000|2024-11-02 20:56:10|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|9
1730580980000|2024-11-02 20:56:20|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|9
1730580990000|2024-11-02 20:56:30|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730581000000|2024-11-02 20:56:40|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730581010000|2024-11-02 20:56:50|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|4
1730581090000|2024-11-02 20:58:10|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730581120000|2024-11-02 20:58:40|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730581140000|2024-11-02 20:59:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730581200000|2024-11-02 21:00:00|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|5
1730581210000|2024-11-02 21:00:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|4
1730581220000|2024-11-02 21:00:20|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730581230000|2024-11-02 21:00:30|43.05|42.75|43.06|42.76|43.07|42.77|43.05|42.75|4
1730581260000|2024-11-02 21:01:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730581270000|2024-11-02 21:01:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730581280000|2024-11-02 21:01:20|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|3
1730581290000|2024-11-02 21:01:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581320000|2024-11-02 21:02:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730581330000|2024-11-02 21:02:10|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730581340000|2024-11-02 21:02:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730581350000|2024-11-02 21:02:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730581360000|2024-11-02 21:02:40|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730581370000|2024-11-02 21:02:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730581380000|2024-11-02 21:03:00|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|3
1730581430000|2024-11-02 21:03:50|43.01|42.71|42.99|42.69|43.01|42.71|42.99|42.69|3
1730581440000|2024-11-02 21:04:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730581460000|2024-11-02 21:04:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581470000|2024-11-02 21:04:30|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730581480000|2024-11-02 21:04:40|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730581500000|2024-11-02 21:05:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581530000|2024-11-02 21:05:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730581540000|2024-11-02 21:05:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581550000|2024-11-02 21:05:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581560000|2024-11-02 21:06:00|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730581570000|2024-11-02 21:06:10|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730581580000|2024-11-02 21:06:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581590000|2024-11-02 21:06:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730581660000|2024-11-02 21:07:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581680000|2024-11-02 21:08:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581690000|2024-11-02 21:08:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581750000|2024-11-02 21:09:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730581760000|2024-11-02 21:09:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730581980000|2024-11-02 21:13:00|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|2
1730582020000|2024-11-02 21:13:40|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|3
1730582030000|2024-11-02 21:13:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582040000|2024-11-02 21:14:00|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730582100000|2024-11-02 21:15:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582130000|2024-11-02 21:15:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|5
1730582160000|2024-11-02 21:16:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730582170000|2024-11-02 21:16:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730582200000|2024-11-02 21:16:40|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730582210000|2024-11-02 21:16:50|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|11
1730582220000|2024-11-02 21:17:00|43.05|42.75|43.04|42.74|43.06|42.76|43.04|42.74|6
1730582230000|2024-11-02 21:17:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582240000|2024-11-02 21:17:20|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582270000|2024-11-02 21:17:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730582280000|2024-11-02 21:18:00|43.03|42.73|43.02|42.72|43.04|42.74|43.02|42.72|6
1730582290000|2024-11-02 21:18:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730582300000|2024-11-02 21:18:20|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730582310000|2024-11-02 21:18:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582360000|2024-11-02 21:19:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730582370000|2024-11-02 21:19:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582380000|2024-11-02 21:19:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582400000|2024-11-02 21:20:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582510000|2024-11-02 21:21:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582620000|2024-11-02 21:23:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730582650000|2024-11-02 21:24:10|43|42.7|43|42.7|43|42.7|43|42.7|1
1730582700000|2024-11-02 21:25:00|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|4
1730582760000|2024-11-02 21:26:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730582840000|2024-11-02 21:27:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730582850000|2024-11-02 21:27:30|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730583060000|2024-11-02 21:31:00|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730583110000|2024-11-02 21:31:50|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730583120000|2024-11-02 21:32:00|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730583160000|2024-11-02 21:32:40|43.06|42.76|43.1|42.8|43.1|42.8|43.06|42.76|4
1730583170000|2024-11-02 21:32:50|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583240000|2024-11-02 21:34:00|43.12|42.82|43.11|42.81|43.12|42.82|43.11|42.81|2
1730583260000|2024-11-02 21:34:20|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730583370000|2024-11-02 21:36:10|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730583380000|2024-11-02 21:36:20|43.14|42.84|43.13|42.83|43.14|42.84|43.13|42.83|4
1730583420000|2024-11-02 21:37:00|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730583430000|2024-11-02 21:37:10|43.12|42.82|43.12|42.82|43.13|42.83|43.12|42.82|3
1730583450000|2024-11-02 21:37:30|43.11|42.81|43.12|42.82|43.12|42.82|43.11|42.81|4
1730583570000|2024-11-02 21:39:30|43.11|42.81|43.13|42.83|43.13|42.83|43.11|42.81|3
1730583600000|2024-11-02 21:40:00|43.14|42.84|43.12|42.82|43.14|42.84|43.12|42.82|3
1730583700000|2024-11-02 21:41:40|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583710000|2024-11-02 21:41:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730583770000|2024-11-02 21:42:50|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|3
1730583780000|2024-11-02 21:43:00|43.1|42.8|43.1|42.8|43.11|42.81|43.1|42.8|7
1730583790000|2024-11-02 21:43:10|43.11|42.81|43.11|42.81|43.11|42.81|43.1|42.8|7
1730583800000|2024-11-02 21:43:20|43.1|42.8|43.12|42.82|43.13|42.83|43.1|42.8|15
1730583810000|2024-11-02 21:43:30|43.13|42.83|43.12|42.82|43.13|42.83|43.12|42.82|14
1730583820000|2024-11-02 21:43:40|43.13|42.83|43.13|42.83|43.13|42.83|43.12|42.82|9
1730583830000|2024-11-02 21:43:50|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730583840000|2024-11-02 21:44:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583850000|2024-11-02 21:44:10|43.12|42.82|43.12|42.82|43.12|42.82|43.11|42.81|3
1730583860000|2024-11-02 21:44:20|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730583970000|2024-11-02 21:46:10|43.1|42.8|43.09|42.79|43.1|42.8|43.08|42.78|6
1730583980000|2024-11-02 21:46:20|43.08|42.78|43.08|42.78|43.09|42.79|43.08|42.78|13
1730583990000|2024-11-02 21:46:30|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|8
1730584000000|2024-11-02 21:46:40|43.09|42.79|43.08|42.78|43.09|42.79|43.08|42.78|2
1730584240000|2024-11-02 21:50:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730584260000|2024-11-02 21:51:00|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730584270000|2024-11-02 21:51:10|43.07|42.77|43.06|42.76|43.07|42.77|43.06|42.76|2
1730584380000|2024-11-02 21:53:00|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|3
1730584430000|2024-11-02 21:53:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730584440000|2024-11-02 21:54:00|43.07|42.77|43.08|42.78|43.08|42.78|43.07|42.77|2
1730584450000|2024-11-02 21:54:10|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730584650000|2024-11-02 21:57:30|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730584680000|2024-11-02 21:58:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730584800000|2024-11-02 22:00:00|43.05|42.75|43.04|42.74|43.05|42.75|43.04|42.74|2
1730584810000|2024-11-02 22:00:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730584850000|2024-11-02 22:00:50|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585000000|2024-11-02 22:03:20|43.02|42.72|42.97|42.67|43.02|42.72|42.97|42.67|4
1730585020000|2024-11-02 22:03:40|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730585040000|2024-11-02 22:04:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730585050000|2024-11-02 22:04:10|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|3
1730585080000|2024-11-02 22:04:40|42.95|42.65|42.98|42.68|42.98|42.68|42.95|42.65|4
1730585090000|2024-11-02 22:04:50|43|42.7|43|42.7|43|42.7|42.99|42.69|5
1730585100000|2024-11-02 22:05:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730585110000|2024-11-02 22:05:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730585120000|2024-11-02 22:05:20|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730585130000|2024-11-02 22:05:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585140000|2024-11-02 22:05:40|43.02|42.72|43.02|42.72|43.03|42.73|43.02|42.72|7
1730585150000|2024-11-02 22:05:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730585200000|2024-11-02 22:06:40|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730585220000|2024-11-02 22:07:00|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585230000|2024-11-02 22:07:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730585240000|2024-11-02 22:07:20|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585250000|2024-11-02 22:07:30|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|2
1730585260000|2024-11-02 22:07:40|43.04|42.74|43.05|42.75|43.05|42.75|43.03|42.73|6
1730585310000|2024-11-02 22:08:30|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730585320000|2024-11-02 22:08:40|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730585350000|2024-11-02 22:09:10|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730585380000|2024-11-02 22:09:40|43.09|42.79|43.09|42.79|43.09|42.79|43.09|42.79|1
1730585390000|2024-11-02 22:09:50|43.08|42.78|43.08|42.78|43.08|42.78|43.08|42.78|1
1730585460000|2024-11-02 22:11:00|43.07|42.77|43.07|42.77|43.07|42.77|43.07|42.77|1
1730585470000|2024-11-02 22:11:10|43.06|42.76|43.06|42.76|43.06|42.76|43.05|42.75|3
1730585480000|2024-11-02 22:11:20|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|6
1730585530000|2024-11-02 22:12:10|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730585560000|2024-11-02 22:12:40|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730585580000|2024-11-02 22:13:00|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730585640000|2024-11-02 22:14:00|43.05|42.75|43.05|42.75|43.06|42.76|43.05|42.75|3
1730585770000|2024-11-02 22:16:10|43.06|42.76|43.06|42.76|43.06|42.76|43.06|42.76|1
1730585810000|2024-11-02 22:16:50|43.05|42.75|43.06|42.76|43.06|42.76|43.05|42.75|2
1730585840000|2024-11-02 22:17:20|43.05|42.75|43.05|42.75|43.05|42.75|43.05|42.75|1
1730585850000|2024-11-02 22:17:30|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730585890000|2024-11-02 22:18:10|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730585960000|2024-11-02 22:19:20|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730585970000|2024-11-02 22:19:30|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730585990000|2024-11-02 22:19:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586070000|2024-11-02 22:21:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586080000|2024-11-02 22:21:20|43|42.7|42.97|42.67|43|42.7|42.97|42.67|6
1730586090000|2024-11-02 22:21:30|42.98|42.68|42.96|42.66|42.98|42.68|42.96|42.66|3
1730586110000|2024-11-02 22:21:50|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730586120000|2024-11-02 22:22:00|42.96|42.66|42.96|42.66|42.98|42.68|42.96|42.66|5
1730586130000|2024-11-02 22:22:10|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730586140000|2024-11-02 22:22:20|42.95|42.65|42.95|42.65|42.95|42.65|42.94|42.64|3
1730586190000|2024-11-02 22:23:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586200000|2024-11-02 22:23:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730586240000|2024-11-02 22:24:00|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730586280000|2024-11-02 22:24:40|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730586290000|2024-11-02 22:24:50|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730586300000|2024-11-02 22:25:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586320000|2024-11-02 22:25:20|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586340000|2024-11-02 22:25:40|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586360000|2024-11-02 22:26:00|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730586380000|2024-11-02 22:26:20|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586390000|2024-11-02 22:26:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586400000|2024-11-02 22:26:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730586430000|2024-11-02 22:27:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586440000|2024-11-02 22:27:20|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|6
1730586450000|2024-11-02 22:27:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586460000|2024-11-02 22:27:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730586470000|2024-11-02 22:27:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586520000|2024-11-02 22:28:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586530000|2024-11-02 22:28:50|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586540000|2024-11-02 22:29:00|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|7
1730586550000|2024-11-02 22:29:10|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|8
1730586580000|2024-11-02 22:29:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586600000|2024-11-02 22:30:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586620000|2024-11-02 22:30:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586650000|2024-11-02 22:30:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586660000|2024-11-02 22:31:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586670000|2024-11-02 22:31:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586690000|2024-11-02 22:31:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730586700000|2024-11-02 22:31:40|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730586710000|2024-11-02 22:31:50|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|8
1730586720000|2024-11-02 22:32:00|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730586730000|2024-11-02 22:32:10|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730586750000|2024-11-02 22:32:30|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730586760000|2024-11-02 22:32:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730586780000|2024-11-02 22:33:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586810000|2024-11-02 22:33:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730586820000|2024-11-02 22:33:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730586840000|2024-11-02 22:34:00|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730586910000|2024-11-02 22:35:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|4
1730586920000|2024-11-02 22:35:20|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730586930000|2024-11-02 22:35:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586940000|2024-11-02 22:35:40|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730586950000|2024-11-02 22:35:50|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730586960000|2024-11-02 22:36:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730587000000|2024-11-02 22:36:40|42.97|42.67|42.97|42.67|42.98|42.68|42.97|42.67|3
1730587010000|2024-11-02 22:36:50|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|10
1730587020000|2024-11-02 22:37:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730587030000|2024-11-02 22:37:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730587040000|2024-11-02 22:37:20|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730587050000|2024-11-02 22:37:30|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|4
1730587060000|2024-11-02 22:37:40|43|42.7|43|42.7|43|42.7|42.99|42.69|3
1730587070000|2024-11-02 22:37:50|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587130000|2024-11-02 22:38:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587150000|2024-11-02 22:39:10|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587170000|2024-11-02 22:39:30|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|4
1730587180000|2024-11-02 22:39:40|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730587260000|2024-11-02 22:41:00|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587270000|2024-11-02 22:41:10|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730587290000|2024-11-02 22:41:30|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587330000|2024-11-02 22:42:10|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730587360000|2024-11-02 22:42:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587370000|2024-11-02 22:42:50|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|5
1730587410000|2024-11-02 22:43:30|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|6
1730587420000|2024-11-02 22:43:40|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|4
1730587440000|2024-11-02 22:44:00|43.03|42.73|43.03|42.73|43.03|42.73|43.02|42.72|3
1730587460000|2024-11-02 22:44:20|43.04|42.74|43.04|42.74|43.04|42.74|43.04|42.74|1
1730587480000|2024-11-02 22:44:40|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730587490000|2024-11-02 22:44:50|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|3
1730587640000|2024-11-02 22:47:20|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730587650000|2024-11-02 22:47:30|43.03|42.73|43.01|42.71|43.03|42.73|43.01|42.71|3
1730587750000|2024-11-02 22:49:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587760000|2024-11-02 22:49:20|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730587770000|2024-11-02 22:49:30|43.03|42.73|43.03|42.73|43.03|42.73|43.03|42.73|1
1730587820000|2024-11-02 22:50:20|43.02|42.72|43.03|42.73|43.03|42.73|43.02|42.72|4
1730587840000|2024-11-02 22:50:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730587890000|2024-11-02 22:51:30|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730587900000|2024-11-02 22:51:40|43.02|42.72|43.02|42.72|43.02|42.72|43.01|42.71|3
1730587920000|2024-11-02 22:52:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730588060000|2024-11-02 22:54:20|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730588080000|2024-11-02 22:54:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730588090000|2024-11-02 22:54:50|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730588100000|2024-11-02 22:55:00|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730588130000|2024-11-02 22:55:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730588190000|2024-11-02 22:56:30|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730588260000|2024-11-02 22:57:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730588270000|2024-11-02 22:57:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730588300000|2024-11-02 22:58:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730588320000|2024-11-02 22:58:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730588330000|2024-11-02 22:58:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730588350000|2024-11-02 22:59:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730588360000|2024-11-02 22:59:20|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730588400000|2024-11-02 23:00:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730588440000|2024-11-02 23:00:40|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|3
1730588450000|2024-11-02 23:00:50|43|42.7|43|42.7|43|42.7|43|42.7|1
1730588460000|2024-11-02 23:01:00|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730588480000|2024-11-02 23:01:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730588520000|2024-11-02 23:02:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730588530000|2024-11-02 23:02:10|42.98|42.68|42.95|42.65|42.98|42.68|42.95|42.65|8
1730588540000|2024-11-02 23:02:20|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|5
1730588570000|2024-11-02 23:02:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730588580000|2024-11-02 23:03:00|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730588600000|2024-11-02 23:03:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|2
1730588610000|2024-11-02 23:03:30|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730588620000|2024-11-02 23:03:40|42.89|42.59|42.88|42.58|42.89|42.59|42.88|42.58|2
1730588630000|2024-11-02 23:03:50|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730588650000|2024-11-02 23:04:10|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|3
1730588660000|2024-11-02 23:04:20|42.87|42.57|42.86|42.56|42.87|42.57|42.86|42.56|2
1730588670000|2024-11-02 23:04:30|42.87|42.57|42.86|42.56|42.89|42.59|42.86|42.56|9
1730588680000|2024-11-02 23:04:40|42.87|42.57|42.83|42.53|42.87|42.57|42.83|42.53|5
1730588700000|2024-11-02 23:05:00|42.84|42.54|42.84|42.54|42.85|42.55|42.84|42.54|3
1730588720000|2024-11-02 23:05:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588740000|2024-11-02 23:05:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730588750000|2024-11-02 23:05:50|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730588760000|2024-11-02 23:06:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730588770000|2024-11-02 23:06:10|42.87|42.57|42.87|42.57|42.87|42.57|42.86|42.56|5
1730588780000|2024-11-02 23:06:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730588790000|2024-11-02 23:06:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730588800000|2024-11-02 23:06:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730588840000|2024-11-02 23:07:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730588860000|2024-11-02 23:07:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588880000|2024-11-02 23:08:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730588910000|2024-11-02 23:08:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730588920000|2024-11-02 23:08:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730588930000|2024-11-02 23:08:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730588940000|2024-11-02 23:09:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730588950000|2024-11-02 23:09:10|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730589010000|2024-11-02 23:10:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730589020000|2024-11-02 23:10:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589030000|2024-11-02 23:10:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589040000|2024-11-02 23:10:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589050000|2024-11-02 23:10:50|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730589120000|2024-11-02 23:12:00|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|5
1730589160000|2024-11-02 23:12:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589170000|2024-11-02 23:12:50|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730589180000|2024-11-02 23:13:00|42.83|42.53|42.86|42.56|42.86|42.56|42.83|42.53|4
1730589190000|2024-11-02 23:13:10|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730589210000|2024-11-02 23:13:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730589260000|2024-11-02 23:14:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730589270000|2024-11-02 23:14:30|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730589280000|2024-11-02 23:14:40|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|6
1730589290000|2024-11-02 23:14:50|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|4
1730589300000|2024-11-02 23:15:00|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730589360000|2024-11-02 23:16:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730589400000|2024-11-02 23:16:40|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730589410000|2024-11-02 23:16:50|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730589420000|2024-11-02 23:17:00|42.87|42.57|42.85|42.55|42.87|42.57|42.85|42.55|3
1730589430000|2024-11-02 23:17:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730589440000|2024-11-02 23:17:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730589450000|2024-11-02 23:17:30|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730589470000|2024-11-02 23:17:50|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730589480000|2024-11-02 23:18:00|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730589510000|2024-11-02 23:18:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730589540000|2024-11-02 23:19:00|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730589550000|2024-11-02 23:19:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730589560000|2024-11-02 23:19:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|4
1730589570000|2024-11-02 23:19:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589590000|2024-11-02 23:19:50|42.79|42.49|42.78|42.48|42.8|42.5|42.77|42.47|6
1730589600000|2024-11-02 23:20:00|42.77|42.47|42.79|42.49|42.79|42.49|42.77|42.47|3
1730589610000|2024-11-02 23:20:10|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|6
1730589620000|2024-11-02 23:20:20|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730589630000|2024-11-02 23:20:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589650000|2024-11-02 23:20:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589700000|2024-11-02 23:21:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589720000|2024-11-02 23:22:00|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589740000|2024-11-02 23:22:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730589750000|2024-11-02 23:22:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589760000|2024-11-02 23:22:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730589770000|2024-11-02 23:22:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730589780000|2024-11-02 23:23:00|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730589790000|2024-11-02 23:23:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730589830000|2024-11-02 23:23:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730589840000|2024-11-02 23:24:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589860000|2024-11-02 23:24:20|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730589880000|2024-11-02 23:24:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730589890000|2024-11-02 23:24:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730589900000|2024-11-02 23:25:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730589910000|2024-11-02 23:25:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730589920000|2024-11-02 23:25:20|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730589930000|2024-11-02 23:25:30|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730589950000|2024-11-02 23:25:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730590010000|2024-11-02 23:26:50|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730590090000|2024-11-02 23:28:10|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1730590100000|2024-11-02 23:28:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590120000|2024-11-02 23:28:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590130000|2024-11-02 23:28:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730590150000|2024-11-02 23:29:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590160000|2024-11-02 23:29:20|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730590170000|2024-11-02 23:29:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590220000|2024-11-02 23:30:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590230000|2024-11-02 23:30:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590240000|2024-11-02 23:30:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730590270000|2024-11-02 23:31:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730590280000|2024-11-02 23:31:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590330000|2024-11-02 23:32:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590340000|2024-11-02 23:32:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730590350000|2024-11-02 23:32:30|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730590360000|2024-11-02 23:32:40|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730590370000|2024-11-02 23:32:50|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730590380000|2024-11-02 23:33:00|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730590400000|2024-11-02 23:33:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730590410000|2024-11-02 23:33:30|42.83|42.53|42.82|42.52|42.84|42.54|42.82|42.52|4
1730590420000|2024-11-02 23:33:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730590430000|2024-11-02 23:33:50|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|5
1730590450000|2024-11-02 23:34:10|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730590480000|2024-11-02 23:34:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730590500000|2024-11-02 23:35:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590610000|2024-11-02 23:36:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590640000|2024-11-02 23:37:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590660000|2024-11-02 23:37:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590670000|2024-11-02 23:37:50|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730590680000|2024-11-02 23:38:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590730000|2024-11-02 23:38:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590780000|2024-11-02 23:39:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730590920000|2024-11-02 23:42:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730590930000|2024-11-02 23:42:10|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730590940000|2024-11-02 23:42:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730590960000|2024-11-02 23:42:40|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730590970000|2024-11-02 23:42:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591010000|2024-11-02 23:43:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730591030000|2024-11-02 23:43:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591050000|2024-11-02 23:44:10|42.82|42.52|42.84|42.54|42.84|42.54|42.82|42.52|3
1730591060000|2024-11-02 23:44:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730591150000|2024-11-02 23:45:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730591190000|2024-11-02 23:46:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730591210000|2024-11-02 23:46:50|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730591220000|2024-11-02 23:47:00|42.84|42.54|42.89|42.59|42.89|42.59|42.84|42.54|3
1730591230000|2024-11-02 23:47:10|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730591240000|2024-11-02 23:47:20|42.91|42.61|42.94|42.64|42.94|42.64|42.91|42.61|4
1730591270000|2024-11-02 23:47:50|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730591280000|2024-11-02 23:48:00|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730591290000|2024-11-02 23:48:10|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|3
1730591310000|2024-11-02 23:48:30|42.93|42.63|42.93|42.63|42.93|42.63|42.92|42.62|5
1730591360000|2024-11-02 23:49:20|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730591370000|2024-11-02 23:49:30|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730591380000|2024-11-02 23:49:40|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|3
1730591390000|2024-11-02 23:49:50|42.93|42.63|42.93|42.63|42.93|42.63|42.92|42.62|3
1730591400000|2024-11-02 23:50:00|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|7
1730591410000|2024-11-02 23:50:10|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730591420000|2024-11-02 23:50:20|42.94|42.64|42.94|42.64|42.94|42.64|42.93|42.63|3
1730591430000|2024-11-02 23:50:30|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|10
1730591440000|2024-11-02 23:50:40|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|6
1730591450000|2024-11-02 23:50:50|42.95|42.65|42.97|42.67|42.97|42.67|42.95|42.65|3
1730591460000|2024-11-02 23:51:00|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591490000|2024-11-02 23:51:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730591500000|2024-11-02 23:51:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591520000|2024-11-02 23:52:00|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591590000|2024-11-02 23:53:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730591600000|2024-11-02 23:53:20|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591630000|2024-11-02 23:53:50|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591670000|2024-11-02 23:54:30|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591680000|2024-11-02 23:54:40|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730591710000|2024-11-02 23:55:10|42.97|42.67|42.97|42.67|42.97|42.67|42.97|42.67|1
1730591730000|2024-11-02 23:55:30|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|3
1730591740000|2024-11-02 23:55:40|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730591750000|2024-11-02 23:55:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730591760000|2024-11-02 23:56:00|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730591770000|2024-11-02 23:56:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730591800000|2024-11-02 23:56:40|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730591810000|2024-11-02 23:56:50|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|2
1730591860000|2024-11-02 23:57:40|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730591870000|2024-11-02 23:57:50|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730591880000|2024-11-02 23:58:00|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|6
1730591890000|2024-11-02 23:58:10|42.96|42.66|42.96|42.66|42.96|42.66|42.95|42.65|5
1730591900000|2024-11-02 23:58:20|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|5
1730591910000|2024-11-02 23:58:30|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730591920000|2024-11-02 23:58:40|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|7
1730591930000|2024-11-02 23:58:50|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|7
1730591940000|2024-11-02 23:59:00|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|8
1730591950000|2024-11-02 23:59:10|42.97|42.67|42.97|42.67|42.97|42.67|42.96|42.66|7
1730591970000|2024-11-02 23:59:30|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|4
1730591990000|2024-11-02 23:59:50|42.98|42.68|43.01|42.71|43.01|42.71|42.98|42.68|6
1730592000000|2024-11-03 00:00:00|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730592010000|2024-11-03 00:00:10|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|5
1730592020000|2024-11-03 00:00:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592040000|2024-11-03 00:00:40|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730592050000|2024-11-03 00:00:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730592060000|2024-11-03 00:01:00|43.01|42.71|43.04|42.74|43.04|42.74|43.01|42.71|10
1730592070000|2024-11-03 00:01:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|12
1730592080000|2024-11-03 00:01:20|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|9
1730592090000|2024-11-03 00:01:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730592110000|2024-11-03 00:01:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730592120000|2024-11-03 00:02:00|43.06|42.76|43.06|42.76|43.08|42.78|43.06|42.76|5
1730592130000|2024-11-03 00:02:10|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|5
1730592140000|2024-11-03 00:02:20|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730592160000|2024-11-03 00:02:40|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|3
1730592170000|2024-11-03 00:02:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730592180000|2024-11-03 00:03:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592190000|2024-11-03 00:03:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592200000|2024-11-03 00:03:20|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730592210000|2024-11-03 00:03:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730592220000|2024-11-03 00:03:40|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730592230000|2024-11-03 00:03:50|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|4
1730592240000|2024-11-03 00:04:00|42.9|42.6|42.92|42.62|42.92|42.62|42.9|42.6|3
1730592250000|2024-11-03 00:04:10|42.91|42.61|42.91|42.61|42.92|42.62|42.9|42.6|5
1730592260000|2024-11-03 00:04:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|6
1730592270000|2024-11-03 00:04:30|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|11
1730592280000|2024-11-03 00:04:40|42.91|42.61|42.92|42.62|42.92|42.62|42.91|42.61|2
1730592290000|2024-11-03 00:04:50|42.91|42.61|42.94|42.64|42.94|42.64|42.91|42.61|4
1730592300000|2024-11-03 00:05:00|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730592310000|2024-11-03 00:05:10|42.94|42.64|42.99|42.69|43|42.7|42.94|42.64|9
1730592320000|2024-11-03 00:05:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|8
1730592330000|2024-11-03 00:05:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730592340000|2024-11-03 00:05:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592360000|2024-11-03 00:06:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730592370000|2024-11-03 00:06:10|42.96|42.66|42.95|42.65|42.96|42.66|42.93|42.63|5
1730592380000|2024-11-03 00:06:20|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|2
1730592390000|2024-11-03 00:06:30|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|4
1730592400000|2024-11-03 00:06:40|42.94|42.64|42.92|42.62|42.95|42.65|42.92|42.62|7
1730592410000|2024-11-03 00:06:50|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730592420000|2024-11-03 00:07:00|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|8
1730592440000|2024-11-03 00:07:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730592460000|2024-11-03 00:07:40|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730592470000|2024-11-03 00:07:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730592480000|2024-11-03 00:08:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730592490000|2024-11-03 00:08:10|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|2
1730592500000|2024-11-03 00:08:20|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|3
1730592520000|2024-11-03 00:08:40|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|2
1730592540000|2024-11-03 00:09:00|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730592550000|2024-11-03 00:09:10|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|7
1730592560000|2024-11-03 00:09:20|42.93|42.63|42.95|42.65|42.96|42.66|42.93|42.63|5
1730592570000|2024-11-03 00:09:30|42.94|42.64|42.93|42.63|42.94|42.64|42.92|42.62|10
1730592580000|2024-11-03 00:09:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|5
1730592590000|2024-11-03 00:09:50|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730592600000|2024-11-03 00:10:00|42.94|42.64|42.94|42.64|42.95|42.65|42.93|42.63|7
1730592610000|2024-11-03 00:10:10|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|6
1730592620000|2024-11-03 00:10:20|42.95|42.65|42.93|42.63|42.95|42.65|42.93|42.63|3
1730592630000|2024-11-03 00:10:30|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|8
1730592640000|2024-11-03 00:10:40|42.92|42.62|42.93|42.63|42.94|42.64|42.92|42.62|4
1730592650000|2024-11-03 00:10:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730592660000|2024-11-03 00:11:00|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|5
1730592670000|2024-11-03 00:11:10|42.92|42.62|42.91|42.61|42.93|42.63|42.9|42.6|6
1730592680000|2024-11-03 00:11:20|42.92|42.62|42.92|42.62|42.92|42.62|42.92|42.62|1
1730592690000|2024-11-03 00:11:30|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|2
1730592700000|2024-11-03 00:11:40|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730592710000|2024-11-03 00:11:50|42.94|42.64|42.97|42.67|42.97|42.67|42.93|42.63|6
1730592720000|2024-11-03 00:12:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592730000|2024-11-03 00:12:10|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730592740000|2024-11-03 00:12:20|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730592750000|2024-11-03 00:12:30|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|5
1730592760000|2024-11-03 00:12:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592780000|2024-11-03 00:13:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730592790000|2024-11-03 00:13:10|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592800000|2024-11-03 00:13:20|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730592830000|2024-11-03 00:13:50|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592840000|2024-11-03 00:14:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592850000|2024-11-03 00:14:10|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730592860000|2024-11-03 00:14:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730592880000|2024-11-03 00:14:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592900000|2024-11-03 00:15:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592910000|2024-11-03 00:15:10|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730592920000|2024-11-03 00:15:20|42.97|42.67|42.98|42.68|42.99|42.69|42.96|42.66|8
1730592930000|2024-11-03 00:15:30|42.99|42.69|42.95|42.65|42.99|42.69|42.95|42.65|6
1730592940000|2024-11-03 00:15:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730592960000|2024-11-03 00:16:00|42.96|42.66|42.98|42.68|42.99|42.69|42.96|42.66|14
1730592970000|2024-11-03 00:16:10|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|6
1730592980000|2024-11-03 00:16:20|42.97|42.67|42.95|42.65|42.98|42.68|42.95|42.65|5
1730593000000|2024-11-03 00:16:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730593010000|2024-11-03 00:16:50|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593020000|2024-11-03 00:17:00|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|7
1730593030000|2024-11-03 00:17:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730593040000|2024-11-03 00:17:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730593050000|2024-11-03 00:17:30|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730593070000|2024-11-03 00:17:50|42.95|42.65|42.99|42.69|42.99|42.69|42.95|42.65|5
1730593090000|2024-11-03 00:18:10|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|2
1730593110000|2024-11-03 00:18:30|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730593120000|2024-11-03 00:18:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730593140000|2024-11-03 00:19:00|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730593150000|2024-11-03 00:19:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730593160000|2024-11-03 00:19:20|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593170000|2024-11-03 00:19:30|42.97|42.67|42.98|42.68|42.99|42.69|42.97|42.67|5
1730593180000|2024-11-03 00:19:40|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730593190000|2024-11-03 00:19:50|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|8
1730593200000|2024-11-03 00:20:00|42.98|42.68|42.99|42.69|43|42.7|42.98|42.68|4
1730593210000|2024-11-03 00:20:10|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730593220000|2024-11-03 00:20:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730593240000|2024-11-03 00:20:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730593250000|2024-11-03 00:20:50|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730593260000|2024-11-03 00:21:00|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730593270000|2024-11-03 00:21:10|42.97|42.67|42.98|42.68|42.99|42.69|42.97|42.67|3
1730593280000|2024-11-03 00:21:20|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730593310000|2024-11-03 00:21:50|42.97|42.67|42.98|42.68|42.98|42.68|42.95|42.65|5
1730593320000|2024-11-03 00:22:00|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730593330000|2024-11-03 00:22:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|10
1730593340000|2024-11-03 00:22:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730593350000|2024-11-03 00:22:30|43|42.7|43|42.7|43.01|42.71|42.99|42.69|9
1730593380000|2024-11-03 00:23:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730593390000|2024-11-03 00:23:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593410000|2024-11-03 00:23:30|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593420000|2024-11-03 00:23:40|42.95|42.65|42.99|42.69|42.99|42.69|42.95|42.65|7
1730593430000|2024-11-03 00:23:50|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730593440000|2024-11-03 00:24:00|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730593450000|2024-11-03 00:24:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730593460000|2024-11-03 00:24:20|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|3
1730593470000|2024-11-03 00:24:30|42.96|42.66|42.98|42.68|42.99|42.69|42.96|42.66|6
1730593480000|2024-11-03 00:24:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593530000|2024-11-03 00:25:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730593540000|2024-11-03 00:25:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593550000|2024-11-03 00:25:50|43.02|42.72|43|42.7|43.02|42.72|43|42.7|5
1730593570000|2024-11-03 00:26:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593580000|2024-11-03 00:26:20|43|42.7|43|42.7|43|42.7|42.99|42.69|3
1730593620000|2024-11-03 00:27:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|6
1730593630000|2024-11-03 00:27:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593640000|2024-11-03 00:27:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730593650000|2024-11-03 00:27:30|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593660000|2024-11-03 00:27:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730593680000|2024-11-03 00:28:00|43.01|42.71|43|42.7|43.01|42.71|43|42.7|6
1730593720000|2024-11-03 00:28:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593730000|2024-11-03 00:28:50|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593740000|2024-11-03 00:29:00|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|9
1730593750000|2024-11-03 00:29:10|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730593760000|2024-11-03 00:29:20|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730593770000|2024-11-03 00:29:30|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730593780000|2024-11-03 00:29:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593790000|2024-11-03 00:29:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730593800000|2024-11-03 00:30:00|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730593810000|2024-11-03 00:30:10|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730593820000|2024-11-03 00:30:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593850000|2024-11-03 00:30:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730593860000|2024-11-03 00:31:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|3
1730593870000|2024-11-03 00:31:10|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|4
1730593880000|2024-11-03 00:31:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730593900000|2024-11-03 00:31:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730593910000|2024-11-03 00:31:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730593920000|2024-11-03 00:32:00|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730593930000|2024-11-03 00:32:10|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730593940000|2024-11-03 00:32:20|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730593950000|2024-11-03 00:32:30|42.98|42.68|42.95|42.65|42.98|42.68|42.95|42.65|6
1730593960000|2024-11-03 00:32:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|8
1730593970000|2024-11-03 00:32:50|42.96|42.66|42.92|42.62|42.96|42.66|42.92|42.62|5
1730593980000|2024-11-03 00:33:00|42.91|42.61|42.93|42.63|42.93|42.63|42.91|42.61|5
1730593990000|2024-11-03 00:33:10|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730594010000|2024-11-03 00:33:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730594020000|2024-11-03 00:33:40|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730594040000|2024-11-03 00:34:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730594050000|2024-11-03 00:34:10|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730594060000|2024-11-03 00:34:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|10
1730594070000|2024-11-03 00:34:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730594090000|2024-11-03 00:34:50|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730594100000|2024-11-03 00:35:00|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|4
1730594110000|2024-11-03 00:35:10|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|3
1730594120000|2024-11-03 00:35:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730594130000|2024-11-03 00:35:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730594140000|2024-11-03 00:35:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730594150000|2024-11-03 00:35:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730594220000|2024-11-03 00:37:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594230000|2024-11-03 00:37:10|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|4
1730594240000|2024-11-03 00:37:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594260000|2024-11-03 00:37:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594280000|2024-11-03 00:38:00|42.77|42.47|42.79|42.49|42.8|42.5|42.77|42.47|4
1730594320000|2024-11-03 00:38:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730594330000|2024-11-03 00:38:50|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594340000|2024-11-03 00:39:00|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594360000|2024-11-03 00:39:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730594370000|2024-11-03 00:39:30|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730594380000|2024-11-03 00:39:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594390000|2024-11-03 00:39:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594420000|2024-11-03 00:40:20|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730594430000|2024-11-03 00:40:30|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|3
1730594440000|2024-11-03 00:40:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594450000|2024-11-03 00:40:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730594460000|2024-11-03 00:41:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594470000|2024-11-03 00:41:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594480000|2024-11-03 00:41:20|42.81|42.51|42.81|42.51|42.82|42.52|42.8|42.5|5
1730594530000|2024-11-03 00:42:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594560000|2024-11-03 00:42:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730594570000|2024-11-03 00:42:50|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|3
1730594590000|2024-11-03 00:43:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594600000|2024-11-03 00:43:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594640000|2024-11-03 00:44:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594650000|2024-11-03 00:44:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594660000|2024-11-03 00:44:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594670000|2024-11-03 00:44:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594680000|2024-11-03 00:44:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594690000|2024-11-03 00:44:50|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730594700000|2024-11-03 00:45:00|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|4
1730594710000|2024-11-03 00:45:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730594720000|2024-11-03 00:45:20|42.82|42.52|42.83|42.53|42.84|42.54|42.81|42.51|6
1730594730000|2024-11-03 00:45:30|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730594740000|2024-11-03 00:45:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730594770000|2024-11-03 00:46:10|42.8|42.5|42.82|42.52|42.82|42.52|42.8|42.5|3
1730594780000|2024-11-03 00:46:20|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|5
1730594790000|2024-11-03 00:46:30|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594800000|2024-11-03 00:46:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594810000|2024-11-03 00:46:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594910000|2024-11-03 00:48:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730594930000|2024-11-03 00:48:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730595000000|2024-11-03 00:50:00|42.81|42.51|42.8|42.5|42.81|42.51|42.79|42.49|4
1730595020000|2024-11-03 00:50:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730595040000|2024-11-03 00:50:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730595060000|2024-11-03 00:51:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730595070000|2024-11-03 00:51:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730595080000|2024-11-03 00:51:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730595090000|2024-11-03 00:51:30|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730595120000|2024-11-03 00:52:00|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|5
1730595150000|2024-11-03 00:52:30|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730595190000|2024-11-03 00:53:10|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730595210000|2024-11-03 00:53:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730595220000|2024-11-03 00:53:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595240000|2024-11-03 00:54:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730595250000|2024-11-03 00:54:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730595280000|2024-11-03 00:54:40|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595290000|2024-11-03 00:54:50|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730595300000|2024-11-03 00:55:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595310000|2024-11-03 00:55:10|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730595330000|2024-11-03 00:55:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595360000|2024-11-03 00:56:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595380000|2024-11-03 00:56:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730595390000|2024-11-03 00:56:30|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730595400000|2024-11-03 00:56:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730595420000|2024-11-03 00:57:00|42.77|42.47|42.74|42.44|42.77|42.47|42.74|42.44|5
1730595430000|2024-11-03 00:57:10|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|8
1730595440000|2024-11-03 00:57:20|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730595530000|2024-11-03 00:58:50|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730595550000|2024-11-03 00:59:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730595560000|2024-11-03 00:59:20|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|4
1730595570000|2024-11-03 00:59:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730595610000|2024-11-03 01:00:10|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730595620000|2024-11-03 01:00:20|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|4
1730595640000|2024-11-03 01:00:40|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730595650000|2024-11-03 01:00:50|42.72|42.42|42.72|42.42|42.73|42.43|42.72|42.42|3
1730595680000|2024-11-03 01:01:20|42.73|42.43|42.73|42.43|42.73|42.43|42.72|42.42|5
1730595690000|2024-11-03 01:01:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730595720000|2024-11-03 01:02:00|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|4
1730595730000|2024-11-03 01:02:10|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730595740000|2024-11-03 01:02:20|42.72|42.42|42.72|42.42|42.72|42.42|42.71|42.41|5
1730595770000|2024-11-03 01:02:50|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730595780000|2024-11-03 01:03:00|42.71|42.41|42.69|42.39|42.72|42.42|42.69|42.39|5
1730595790000|2024-11-03 01:03:10|42.7|42.4|42.72|42.42|42.72|42.42|42.7|42.4|5
1730595800000|2024-11-03 01:03:20|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730595810000|2024-11-03 01:03:30|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730595820000|2024-11-03 01:03:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730595850000|2024-11-03 01:04:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730595860000|2024-11-03 01:04:20|42.74|42.44|42.76|42.46|42.77|42.47|42.74|42.44|5
1730595880000|2024-11-03 01:04:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730595910000|2024-11-03 01:05:10|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730595930000|2024-11-03 01:05:30|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730595940000|2024-11-03 01:05:40|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|5
1730595950000|2024-11-03 01:05:50|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730595960000|2024-11-03 01:06:00|42.78|42.48|42.8|42.5|42.8|42.5|42.78|42.48|5
1730595970000|2024-11-03 01:06:10|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595980000|2024-11-03 01:06:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596000000|2024-11-03 01:06:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730596020000|2024-11-03 01:07:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596030000|2024-11-03 01:07:10|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|3
1730596040000|2024-11-03 01:07:20|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730596060000|2024-11-03 01:07:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730596090000|2024-11-03 01:08:10|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730596100000|2024-11-03 01:08:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596110000|2024-11-03 01:08:30|42.79|42.49|42.79|42.49|42.79|42.49|42.76|42.46|9
1730596120000|2024-11-03 01:08:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596130000|2024-11-03 01:08:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730596140000|2024-11-03 01:09:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730596160000|2024-11-03 01:09:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730596170000|2024-11-03 01:09:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730596180000|2024-11-03 01:09:40|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730596200000|2024-11-03 01:10:00|42.75|42.45|42.74|42.44|42.76|42.46|42.74|42.44|8
1730596210000|2024-11-03 01:10:10|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596230000|2024-11-03 01:10:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730596240000|2024-11-03 01:10:40|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730596260000|2024-11-03 01:11:00|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|10
1730596270000|2024-11-03 01:11:10|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|7
1730596280000|2024-11-03 01:11:20|42.75|42.45|42.75|42.45|42.76|42.46|42.74|42.44|5
1730596300000|2024-11-03 01:11:40|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730596310000|2024-11-03 01:11:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596320000|2024-11-03 01:12:00|42.76|42.46|42.75|42.45|42.76|42.46|42.74|42.44|4
1730596350000|2024-11-03 01:12:30|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|5
1730596370000|2024-11-03 01:12:50|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730596380000|2024-11-03 01:13:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730596400000|2024-11-03 01:13:20|42.76|42.46|42.79|42.49|42.8|42.5|42.76|42.46|8
1730596410000|2024-11-03 01:13:30|42.77|42.47|42.77|42.47|42.79|42.49|42.77|42.47|5
1730596420000|2024-11-03 01:13:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730596470000|2024-11-03 01:14:30|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730596500000|2024-11-03 01:15:00|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730596510000|2024-11-03 01:15:10|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730596540000|2024-11-03 01:15:40|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730596550000|2024-11-03 01:15:50|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730596560000|2024-11-03 01:16:00|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|3
1730596570000|2024-11-03 01:16:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730596580000|2024-11-03 01:16:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596590000|2024-11-03 01:16:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730596600000|2024-11-03 01:16:40|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730596620000|2024-11-03 01:17:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596630000|2024-11-03 01:17:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596640000|2024-11-03 01:17:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596650000|2024-11-03 01:17:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730596660000|2024-11-03 01:17:40|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730596670000|2024-11-03 01:17:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596680000|2024-11-03 01:18:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730596690000|2024-11-03 01:18:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730596740000|2024-11-03 01:19:00|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|5
1730596750000|2024-11-03 01:19:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596760000|2024-11-03 01:19:20|42.78|42.48|42.77|42.47|42.79|42.49|42.77|42.47|6
1730596770000|2024-11-03 01:19:30|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730596780000|2024-11-03 01:19:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730596790000|2024-11-03 01:19:50|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730596810000|2024-11-03 01:20:10|42.76|42.46|42.74|42.44|42.76|42.46|42.74|42.44|5
1730596820000|2024-11-03 01:20:20|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730596830000|2024-11-03 01:20:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730596850000|2024-11-03 01:20:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596860000|2024-11-03 01:21:00|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|3
1730596870000|2024-11-03 01:21:10|42.75|42.45|42.78|42.48|42.78|42.48|42.75|42.45|6
1730596880000|2024-11-03 01:21:20|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730596900000|2024-11-03 01:21:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730596910000|2024-11-03 01:21:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|6
1730596930000|2024-11-03 01:22:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596990000|2024-11-03 01:23:10|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730597000000|2024-11-03 01:23:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|7
1730597010000|2024-11-03 01:23:30|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|6
1730597020000|2024-11-03 01:23:40|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730597040000|2024-11-03 01:24:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730597050000|2024-11-03 01:24:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730597060000|2024-11-03 01:24:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730597070000|2024-11-03 01:24:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730597080000|2024-11-03 01:24:40|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|5
1730597090000|2024-11-03 01:24:50|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|7
1730597100000|2024-11-03 01:25:00|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730597130000|2024-11-03 01:25:30|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730597150000|2024-11-03 01:25:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730597180000|2024-11-03 01:26:20|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730597190000|2024-11-03 01:26:30|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730597220000|2024-11-03 01:27:00|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730597230000|2024-11-03 01:27:10|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|3
1730597240000|2024-11-03 01:27:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|4
1730597250000|2024-11-03 01:27:30|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|3
1730597260000|2024-11-03 01:27:40|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730597280000|2024-11-03 01:28:00|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730597290000|2024-11-03 01:28:10|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597310000|2024-11-03 01:28:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597320000|2024-11-03 01:28:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597370000|2024-11-03 01:29:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730597380000|2024-11-03 01:29:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597390000|2024-11-03 01:29:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597400000|2024-11-03 01:30:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597410000|2024-11-03 01:30:10|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|4
1730597420000|2024-11-03 01:30:20|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730597440000|2024-11-03 01:30:40|42.84|42.54|42.82|42.52|42.84|42.54|42.82|42.52|3
1730597450000|2024-11-03 01:30:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597460000|2024-11-03 01:31:00|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730597480000|2024-11-03 01:31:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730597490000|2024-11-03 01:31:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730597510000|2024-11-03 01:31:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597530000|2024-11-03 01:32:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730597560000|2024-11-03 01:32:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597620000|2024-11-03 01:33:40|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730597630000|2024-11-03 01:33:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730597640000|2024-11-03 01:34:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730597650000|2024-11-03 01:34:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730597670000|2024-11-03 01:34:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597700000|2024-11-03 01:35:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730597710000|2024-11-03 01:35:10|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730597720000|2024-11-03 01:35:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597750000|2024-11-03 01:35:50|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597760000|2024-11-03 01:36:00|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597800000|2024-11-03 01:36:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730597810000|2024-11-03 01:36:50|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730597820000|2024-11-03 01:37:00|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730597830000|2024-11-03 01:37:10|42.79|42.49|42.75|42.45|42.79|42.49|42.75|42.45|7
1730597840000|2024-11-03 01:37:20|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730597850000|2024-11-03 01:37:30|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730597860000|2024-11-03 01:37:40|42.75|42.45|42.74|42.44|42.76|42.46|42.74|42.44|4
1730597870000|2024-11-03 01:37:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730597880000|2024-11-03 01:38:00|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730597890000|2024-11-03 01:38:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730597900000|2024-11-03 01:38:20|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730597910000|2024-11-03 01:38:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730597940000|2024-11-03 01:39:00|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730597970000|2024-11-03 01:39:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730597990000|2024-11-03 01:39:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730598000000|2024-11-03 01:40:00|42.76|42.46|42.75|42.45|42.76|42.46|42.74|42.44|4
1730598010000|2024-11-03 01:40:10|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730598020000|2024-11-03 01:40:20|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|6
1730598030000|2024-11-03 01:40:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730598050000|2024-11-03 01:40:50|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|5
1730598060000|2024-11-03 01:41:00|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730598070000|2024-11-03 01:41:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730598140000|2024-11-03 01:42:20|42.75|42.45|42.74|42.44|42.75|42.45|42.73|42.43|6
1730598150000|2024-11-03 01:42:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730598180000|2024-11-03 01:43:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730598200000|2024-11-03 01:43:20|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|7
1730598220000|2024-11-03 01:43:40|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598230000|2024-11-03 01:43:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598240000|2024-11-03 01:44:00|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730598260000|2024-11-03 01:44:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598300000|2024-11-03 01:45:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598310000|2024-11-03 01:45:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598320000|2024-11-03 01:45:20|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|4
1730598330000|2024-11-03 01:45:30|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598340000|2024-11-03 01:45:40|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|4
1730598350000|2024-11-03 01:45:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730598360000|2024-11-03 01:46:00|42.8|42.5|42.8|42.5|42.81|42.51|42.78|42.48|10
1730598370000|2024-11-03 01:46:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598380000|2024-11-03 01:46:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730598420000|2024-11-03 01:47:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598440000|2024-11-03 01:47:20|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598450000|2024-11-03 01:47:30|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598460000|2024-11-03 01:47:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730598470000|2024-11-03 01:47:50|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730598480000|2024-11-03 01:48:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730598490000|2024-11-03 01:48:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730598500000|2024-11-03 01:48:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598510000|2024-11-03 01:48:30|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|5
1730598540000|2024-11-03 01:49:00|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|4
1730598550000|2024-11-03 01:49:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598560000|2024-11-03 01:49:20|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730598580000|2024-11-03 01:49:40|42.8|42.5|42.79|42.49|42.8|42.5|42.78|42.48|4
1730598600000|2024-11-03 01:50:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730598610000|2024-11-03 01:50:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598620000|2024-11-03 01:50:20|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730598630000|2024-11-03 01:50:30|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598640000|2024-11-03 01:50:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598660000|2024-11-03 01:51:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598670000|2024-11-03 01:51:10|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730598690000|2024-11-03 01:51:30|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598700000|2024-11-03 01:51:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598710000|2024-11-03 01:51:50|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|3
1730598720000|2024-11-03 01:52:00|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730598730000|2024-11-03 01:52:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|6
1730598740000|2024-11-03 01:52:20|42.73|42.43|42.73|42.43|42.74|42.44|42.73|42.43|3
1730598750000|2024-11-03 01:52:30|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|4
1730598760000|2024-11-03 01:52:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730598780000|2024-11-03 01:53:00|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730598800000|2024-11-03 01:53:20|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730598810000|2024-11-03 01:53:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730598830000|2024-11-03 01:53:50|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730598850000|2024-11-03 01:54:10|42.73|42.43|42.7|42.4|42.73|42.43|42.7|42.4|4
1730598860000|2024-11-03 01:54:20|42.68|42.38|42.65|42.35|42.68|42.38|42.65|42.35|4
1730598870000|2024-11-03 01:54:30|42.64|42.34|42.63|42.33|42.64|42.34|42.62|42.32|6
1730598880000|2024-11-03 01:54:40|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730598890000|2024-11-03 01:54:50|42.6|42.3|42.58|42.28|42.6|42.3|42.58|42.28|5
1730598900000|2024-11-03 01:55:00|42.59|42.29|42.57|42.27|42.59|42.29|42.56|42.26|7
1730598910000|2024-11-03 01:55:10|42.56|42.26|42.58|42.28|42.58|42.28|42.56|42.26|3
1730598920000|2024-11-03 01:55:20|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|5
1730598930000|2024-11-03 01:55:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730598940000|2024-11-03 01:55:40|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|5
1730598960000|2024-11-03 01:56:00|42.56|42.26|42.53|42.23|42.56|42.26|42.53|42.23|4
1730598980000|2024-11-03 01:56:20|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730598990000|2024-11-03 01:56:30|42.56|42.26|42.62|42.32|42.62|42.32|42.56|42.26|7
1730599000000|2024-11-03 01:56:40|42.63|42.33|42.65|42.35|42.69|42.39|42.63|42.33|15
1730599010000|2024-11-03 01:56:50|42.64|42.34|42.65|42.35|42.65|42.35|42.63|42.33|4
1730599020000|2024-11-03 01:57:00|42.64|42.34|42.63|42.33|42.65|42.35|42.63|42.33|6
1730599030000|2024-11-03 01:57:10|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730599040000|2024-11-03 01:57:20|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|5
1730599050000|2024-11-03 01:57:30|42.63|42.33|42.62|42.32|42.63|42.33|42.61|42.31|4
1730599060000|2024-11-03 01:57:40|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730599070000|2024-11-03 01:57:50|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|4
1730599080000|2024-11-03 01:58:00|42.59|42.29|42.59|42.29|42.6|42.3|42.59|42.29|3
1730599090000|2024-11-03 01:58:10|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|10
1730599100000|2024-11-03 01:58:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730599110000|2024-11-03 01:58:30|42.59|42.29|42.55|42.25|42.6|42.3|42.55|42.25|11
1730599120000|2024-11-03 01:58:40|42.56|42.26|42.56|42.26|42.56|42.26|42.55|42.25|3
1730599130000|2024-11-03 01:58:50|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|4
1730599140000|2024-11-03 01:59:00|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730599150000|2024-11-03 01:59:10|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|3
1730599160000|2024-11-03 01:59:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730599170000|2024-11-03 01:59:30|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|3
1730599180000|2024-11-03 01:59:40|42.53|42.23|42.5|42.2|42.53|42.23|42.49|42.19|7
1730599190000|2024-11-03 01:59:50|42.51|42.21|42.5|42.2|42.52|42.22|42.5|42.2|8
1730599200000|2024-11-03 02:00:00|42.51|42.21|42.51|42.21|42.52|42.22|42.51|42.21|5
1730599210000|2024-11-03 02:00:10|42.5|42.2|42.55|42.25|42.55|42.25|42.5|42.2|6
1730599220000|2024-11-03 02:00:20|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|5
1730599230000|2024-11-03 02:00:30|42.55|42.25|42.53|42.23|42.55|42.25|42.53|42.23|5
1730599240000|2024-11-03 02:00:40|42.54|42.24|42.55|42.25|42.56|42.26|42.54|42.24|4
1730599250000|2024-11-03 02:00:50|42.54|42.24|42.54|42.24|42.54|42.24|42.53|42.23|5
1730599270000|2024-11-03 02:01:10|42.55|42.25|42.56|42.26|42.57|42.27|42.55|42.25|4
1730599280000|2024-11-03 02:01:20|42.57|42.27|42.58|42.28|42.6|42.3|42.57|42.27|6
1730599290000|2024-11-03 02:01:30|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730599300000|2024-11-03 02:01:40|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730599310000|2024-11-03 02:01:50|42.59|42.29|42.6|42.3|42.6|42.3|42.58|42.28|6
1730599320000|2024-11-03 02:02:00|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|4
1730599330000|2024-11-03 02:02:10|42.59|42.29|42.58|42.28|42.59|42.29|42.57|42.27|8
1730599340000|2024-11-03 02:02:20|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730599350000|2024-11-03 02:02:30|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730599360000|2024-11-03 02:02:40|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|3
1730599380000|2024-11-03 02:03:00|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|6
1730599390000|2024-11-03 02:03:10|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|8
1730599400000|2024-11-03 02:03:20|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|3
1730599410000|2024-11-03 02:03:30|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730599420000|2024-11-03 02:03:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730599430000|2024-11-03 02:03:50|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|4
1730599440000|2024-11-03 02:04:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599450000|2024-11-03 02:04:10|42.63|42.33|42.61|42.31|42.63|42.33|42.61|42.31|5
1730599460000|2024-11-03 02:04:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730599470000|2024-11-03 02:04:30|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|4
1730599480000|2024-11-03 02:04:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730599490000|2024-11-03 02:04:50|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730599500000|2024-11-03 02:05:00|42.61|42.31|42.62|42.32|42.62|42.32|42.6|42.3|4
1730599510000|2024-11-03 02:05:10|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|3
1730599520000|2024-11-03 02:05:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|4
1730599530000|2024-11-03 02:05:30|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599540000|2024-11-03 02:05:40|42.61|42.31|42.57|42.27|42.61|42.31|42.57|42.27|7
1730599550000|2024-11-03 02:05:50|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|3
1730599560000|2024-11-03 02:06:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|4
1730599570000|2024-11-03 02:06:10|42.57|42.27|42.59|42.29|42.61|42.31|42.57|42.27|7
1730599580000|2024-11-03 02:06:20|42.6|42.3|42.61|42.31|42.61|42.31|42.58|42.28|6
1730599590000|2024-11-03 02:06:30|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730599600000|2024-11-03 02:06:40|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|4
1730599610000|2024-11-03 02:06:50|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|3
1730599620000|2024-11-03 02:07:00|42.58|42.28|42.6|42.3|42.6|42.3|42.58|42.28|3
1730599630000|2024-11-03 02:07:10|42.59|42.29|42.56|42.26|42.59|42.29|42.56|42.26|10
1730599640000|2024-11-03 02:07:20|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|5
1730599650000|2024-11-03 02:07:30|42.58|42.28|42.58|42.28|42.59|42.29|42.57|42.27|7
1730599660000|2024-11-03 02:07:40|42.59|42.29|42.59|42.29|42.59|42.29|42.58|42.28|3
1730599670000|2024-11-03 02:07:50|42.58|42.28|42.56|42.26|42.58|42.28|42.56|42.26|7
1730599680000|2024-11-03 02:08:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|6
1730599690000|2024-11-03 02:08:10|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|6
1730599700000|2024-11-03 02:08:20|42.53|42.23|42.52|42.22|42.53|42.23|42.51|42.21|4
1730599710000|2024-11-03 02:08:30|42.53|42.23|42.53|42.23|42.55|42.25|42.53|42.23|11
1730599720000|2024-11-03 02:08:40|42.54|42.24|42.56|42.26|42.56|42.26|42.53|42.23|5
1730599730000|2024-11-03 02:08:50|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730599740000|2024-11-03 02:09:00|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|5
1730599750000|2024-11-03 02:09:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730599760000|2024-11-03 02:09:20|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730599770000|2024-11-03 02:09:30|42.55|42.25|42.57|42.27|42.57|42.27|42.55|42.25|7
1730599790000|2024-11-03 02:09:50|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730599810000|2024-11-03 02:10:10|42.57|42.27|42.58|42.28|42.58|42.28|42.56|42.26|6
1730599820000|2024-11-03 02:10:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730599830000|2024-11-03 02:10:30|42.58|42.28|42.6|42.3|42.61|42.31|42.58|42.28|5
1730599840000|2024-11-03 02:10:40|42.59|42.29|42.59|42.29|42.59|42.29|42.58|42.28|3
1730599860000|2024-11-03 02:11:00|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|4
1730599870000|2024-11-03 02:11:10|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730599880000|2024-11-03 02:11:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599890000|2024-11-03 02:11:30|42.6|42.3|42.55|42.25|42.61|42.31|42.55|42.25|9
1730599900000|2024-11-03 02:11:40|42.53|42.23|42.57|42.27|42.58|42.28|42.51|42.21|13
1730599910000|2024-11-03 02:11:50|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|4
1730599920000|2024-11-03 02:12:00|42.6|42.3|42.58|42.28|42.6|42.3|42.57|42.27|9
1730599930000|2024-11-03 02:12:10|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|3
1730599940000|2024-11-03 02:12:20|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|11
1730599950000|2024-11-03 02:12:30|42.6|42.3|42.59|42.29|42.61|42.31|42.59|42.29|4
1730599960000|2024-11-03 02:12:40|42.6|42.3|42.58|42.28|42.61|42.31|42.57|42.27|11
1730599970000|2024-11-03 02:12:50|42.59|42.29|42.58|42.28|42.59|42.29|42.57|42.27|4
1730599980000|2024-11-03 02:13:00|42.59|42.29|42.57|42.27|42.59|42.29|42.57|42.27|3
1730599990000|2024-11-03 02:13:10|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730600000000|2024-11-03 02:13:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|6
1730600010000|2024-11-03 02:13:30|42.6|42.3|42.64|42.34|42.64|42.34|42.6|42.3|5
1730600020000|2024-11-03 02:13:40|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|7
1730600030000|2024-11-03 02:13:50|42.66|42.36|42.71|42.41|42.71|42.41|42.66|42.36|8
1730600040000|2024-11-03 02:14:00|42.7|42.4|42.68|42.38|42.7|42.4|42.67|42.37|9
1730600050000|2024-11-03 02:14:10|42.67|42.37|42.67|42.37|42.68|42.38|42.67|42.37|5
1730600060000|2024-11-03 02:14:20|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|5
1730600070000|2024-11-03 02:14:30|42.67|42.37|42.65|42.35|42.67|42.37|42.65|42.35|7
1730600080000|2024-11-03 02:14:40|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730600090000|2024-11-03 02:14:50|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|7
1730600100000|2024-11-03 02:15:00|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730600110000|2024-11-03 02:15:10|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|5
1730600120000|2024-11-03 02:15:20|42.66|42.36|42.65|42.35|42.67|42.37|42.65|42.35|4
1730600130000|2024-11-03 02:15:30|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730600140000|2024-11-03 02:15:40|42.69|42.39|42.67|42.37|42.69|42.39|42.66|42.36|11
1730600150000|2024-11-03 02:15:50|42.68|42.38|42.68|42.38|42.69|42.39|42.67|42.37|7
1730600160000|2024-11-03 02:16:00|42.67|42.37|42.71|42.41|42.71|42.41|42.67|42.37|4
1730600170000|2024-11-03 02:16:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|8
1730600180000|2024-11-03 02:16:20|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|5
1730600190000|2024-11-03 02:16:30|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|5
1730600200000|2024-11-03 02:16:40|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|3
1730600210000|2024-11-03 02:16:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600220000|2024-11-03 02:17:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730600230000|2024-11-03 02:17:10|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|6
1730600240000|2024-11-03 02:17:20|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730600250000|2024-11-03 02:17:30|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600260000|2024-11-03 02:17:40|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|5
1730600280000|2024-11-03 02:18:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730600290000|2024-11-03 02:18:10|42.76|42.46|42.77|42.47|42.78|42.48|42.76|42.46|4
1730600300000|2024-11-03 02:18:20|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730600320000|2024-11-03 02:18:40|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|4
1730600330000|2024-11-03 02:18:50|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730600340000|2024-11-03 02:19:00|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|5
1730600350000|2024-11-03 02:19:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730600360000|2024-11-03 02:19:20|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600370000|2024-11-03 02:19:30|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600380000|2024-11-03 02:19:40|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600390000|2024-11-03 02:19:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600400000|2024-11-03 02:20:00|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|5
1730600410000|2024-11-03 02:20:10|42.73|42.43|42.71|42.41|42.73|42.43|42.71|42.41|3
1730600420000|2024-11-03 02:20:20|42.72|42.42|42.74|42.44|42.75|42.45|42.71|42.41|7
1730600430000|2024-11-03 02:20:30|42.73|42.43|42.71|42.41|42.74|42.44|42.71|42.41|5
1730600460000|2024-11-03 02:21:00|42.72|42.42|42.74|42.44|42.74|42.44|42.72|42.42|5
1730600470000|2024-11-03 02:21:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730600480000|2024-11-03 02:21:20|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730600490000|2024-11-03 02:21:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730600500000|2024-11-03 02:21:40|42.73|42.43|42.72|42.42|42.73|42.43|42.71|42.41|6
1730600510000|2024-11-03 02:21:50|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730600520000|2024-11-03 02:22:00|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|6
1730600530000|2024-11-03 02:22:10|42.7|42.4|42.67|42.37|42.7|42.4|42.67|42.37|6
1730600540000|2024-11-03 02:22:20|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|6
1730600550000|2024-11-03 02:22:30|42.66|42.36|42.65|42.35|42.66|42.36|42.62|42.32|8
1730600560000|2024-11-03 02:22:40|42.66|42.36|42.65|42.35|42.66|42.36|42.64|42.34|6
1730600570000|2024-11-03 02:22:50|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730600580000|2024-11-03 02:23:00|42.64|42.34|42.64|42.34|42.65|42.35|42.64|42.34|5
1730600590000|2024-11-03 02:23:10|42.63|42.33|42.61|42.31|42.63|42.33|42.6|42.3|5
1730600600000|2024-11-03 02:23:20|42.62|42.32|42.6|42.3|42.62|42.32|42.59|42.29|5
1730600610000|2024-11-03 02:23:30|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|4
1730600620000|2024-11-03 02:23:40|42.61|42.31|42.64|42.34|42.64|42.34|42.6|42.3|8
1730600630000|2024-11-03 02:23:50|42.65|42.35|42.65|42.35|42.67|42.37|42.65|42.35|5
1730600640000|2024-11-03 02:24:00|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730600650000|2024-11-03 02:24:10|42.65|42.35|42.63|42.33|42.66|42.36|42.63|42.33|5
1730600660000|2024-11-03 02:24:20|42.64|42.34|42.63|42.33|42.64|42.34|42.62|42.32|4
1730600670000|2024-11-03 02:24:30|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|4
1730600680000|2024-11-03 02:24:40|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|8
1730600700000|2024-11-03 02:25:00|42.63|42.33|42.58|42.28|42.64|42.34|42.58|42.28|8
1730600710000|2024-11-03 02:25:10|42.59|42.29|42.6|42.3|42.6|42.3|42.58|42.28|6
1730600720000|2024-11-03 02:25:20|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|6
1730600730000|2024-11-03 02:25:30|42.61|42.31|42.62|42.32|42.63|42.33|42.61|42.31|6
1730600740000|2024-11-03 02:25:40|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730600750000|2024-11-03 02:25:50|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|5
1730600760000|2024-11-03 02:26:00|42.63|42.33|42.59|42.29|42.63|42.33|42.59|42.29|5
1730600770000|2024-11-03 02:26:10|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730600780000|2024-11-03 02:26:20|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|5
1730600790000|2024-11-03 02:26:30|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|5
1730600800000|2024-11-03 02:26:40|42.56|42.26|42.55|42.25|42.57|42.27|42.54|42.24|9
1730600810000|2024-11-03 02:26:50|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|4
1730600820000|2024-11-03 02:27:00|42.56|42.26|42.61|42.31|42.61|42.31|42.55|42.25|16
1730600830000|2024-11-03 02:27:10|42.62|42.32|42.59|42.29|42.62|42.32|42.58|42.28|12
1730600840000|2024-11-03 02:27:20|42.58|42.28|42.57|42.27|42.59|42.29|42.57|42.27|4
1730600850000|2024-11-03 02:27:30|42.58|42.28|42.56|42.26|42.59|42.29|42.56|42.26|13
1730600860000|2024-11-03 02:27:40|42.55|42.25|42.55|42.25|42.56|42.26|42.54|42.24|7
1730600870000|2024-11-03 02:27:50|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|6
1730600880000|2024-11-03 02:28:00|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|5
1730600890000|2024-11-03 02:28:10|42.53|42.23|42.53|42.23|42.54|42.24|42.52|42.22|7
1730600900000|2024-11-03 02:28:20|42.52|42.22|42.5|42.2|42.52|42.22|42.5|42.2|7
1730600910000|2024-11-03 02:28:30|42.49|42.19|42.46|42.16|42.5|42.2|42.46|42.16|9
1730600920000|2024-11-03 02:28:40|42.45|42.15|42.46|42.16|42.47|42.17|42.45|42.15|6
1730600930000|2024-11-03 02:28:50|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|8
1730600940000|2024-11-03 02:29:00|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|8
1730600950000|2024-11-03 02:29:10|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730600960000|2024-11-03 02:29:20|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|7
1730600970000|2024-11-03 02:29:30|42.47|42.17|42.49|42.19|42.51|42.21|42.47|42.17|7
1730600980000|2024-11-03 02:29:40|42.48|42.18|42.45|42.15|42.49|42.19|42.45|42.15|7
1730600990000|2024-11-03 02:29:50|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|5
1730601000000|2024-11-03 02:30:00|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|5
1730601010000|2024-11-03 02:30:10|42.38|42.08|42.37|42.07|42.38|42.08|42.36|42.06|4
1730601020000|2024-11-03 02:30:20|42.36|42.06|42.3|42|42.37|42.07|42.3|42|7
1730601030000|2024-11-03 02:30:30|42.28|41.98|42.25|41.95|42.28|41.98|42.23|41.93|22
1730601040000|2024-11-03 02:30:40|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|12
1730601050000|2024-11-03 02:30:50|42.27|41.97|42.34|42.04|42.35|42.05|42.27|41.97|9
1730601060000|2024-11-03 02:31:00|42.35|42.05|42.4|42.1|42.4|42.1|42.35|42.05|13
1730601070000|2024-11-03 02:31:10|42.41|42.11|42.47|42.17|42.47|42.17|42.41|42.11|11
1730601080000|2024-11-03 02:31:20|42.46|42.16|42.43|42.13|42.46|42.16|42.43|42.13|4
1730601090000|2024-11-03 02:31:30|42.44|42.14|42.4|42.1|42.45|42.15|42.4|42.1|9
1730601100000|2024-11-03 02:31:40|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|6
1730601110000|2024-11-03 02:31:50|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|2
1730601120000|2024-11-03 02:32:00|42.4|42.1|42.39|42.09|42.41|42.11|42.38|42.08|10
1730601130000|2024-11-03 02:32:10|42.38|42.08|42.41|42.11|42.42|42.12|42.37|42.07|9
1730601140000|2024-11-03 02:32:20|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|11
1730601150000|2024-11-03 02:32:30|42.36|42.06|42.35|42.05|42.38|42.08|42.35|42.05|11
1730601160000|2024-11-03 02:32:40|42.36|42.06|42.32|42.02|42.36|42.06|42.32|42.02|6
1730601170000|2024-11-03 02:32:50|42.33|42.03|42.34|42.04|42.35|42.05|42.32|42.02|11
1730601180000|2024-11-03 02:33:00|42.35|42.05|42.29|41.99|42.35|42.05|42.29|41.99|9
1730601190000|2024-11-03 02:33:10|42.28|41.98|42.3|42|42.32|42.02|42.28|41.98|9
1730601200000|2024-11-03 02:33:20|42.29|41.99|42.35|42.05|42.35|42.05|42.28|41.98|9
1730601210000|2024-11-03 02:33:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730601220000|2024-11-03 02:33:40|42.34|42.04|42.32|42.02|42.35|42.05|42.32|42.02|5
1730601230000|2024-11-03 02:33:50|42.31|42.01|42.24|41.94|42.31|42.01|42.24|41.94|12
1730601240000|2024-11-03 02:34:00|42.25|41.95|42.25|41.95|42.27|41.97|42.23|41.93|9
1730601250000|2024-11-03 02:34:10|42.24|41.94|42.24|41.94|42.26|41.96|42.24|41.94|7
1730601260000|2024-11-03 02:34:20|42.25|41.95|42.26|41.96|42.27|41.97|42.25|41.95|4
1730601270000|2024-11-03 02:34:30|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730601280000|2024-11-03 02:34:40|42.24|41.94|42.16|41.86|42.24|41.94|42.14|41.84|11
1730601290000|2024-11-03 02:34:50|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|4
1730601300000|2024-11-03 02:35:00|42.12|41.82|42.13|41.83|42.17|41.87|42.12|41.82|9
1730601310000|2024-11-03 02:35:10|42.12|41.82|42.14|41.84|42.14|41.84|42.07|41.77|8
1730601320000|2024-11-03 02:35:20|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730601330000|2024-11-03 02:35:30|42.12|41.82|42.12|41.82|42.13|41.83|42.11|41.81|9
1730601340000|2024-11-03 02:35:40|42.11|41.81|42.09|41.79|42.13|41.83|42.09|41.79|7
1730601350000|2024-11-03 02:35:50|42.08|41.78|42.12|41.82|42.12|41.82|42.08|41.78|4
1730601360000|2024-11-03 02:36:00|42.13|41.83|42.11|41.81|42.13|41.83|42.1|41.8|8
1730601370000|2024-11-03 02:36:10|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|4
1730601380000|2024-11-03 02:36:20|42.12|41.82|42.16|41.86|42.16|41.86|42.12|41.82|9
1730601390000|2024-11-03 02:36:30|42.14|41.84|42.19|41.89|42.19|41.89|42.13|41.83|8
1730601400000|2024-11-03 02:36:40|42.21|41.91|42.15|41.85|42.21|41.91|42.15|41.85|7
1730601410000|2024-11-03 02:36:50|42.16|41.86|42.15|41.85|42.18|41.88|42.15|41.85|12
1730601420000|2024-11-03 02:37:00|42.14|41.84|42.06|41.76|42.15|41.85|42.06|41.76|13
1730601430000|2024-11-03 02:37:10|42.07|41.77|42.1|41.8|42.1|41.8|42.06|41.76|10
1730601440000|2024-11-03 02:37:20|42.11|41.81|42.09|41.79|42.11|41.81|42.08|41.78|6
1730601450000|2024-11-03 02:37:30|42.1|41.8|42.08|41.78|42.1|41.8|42.06|41.76|6
1730601460000|2024-11-03 02:37:40|42.07|41.77|42.08|41.78|42.08|41.78|42.05|41.75|6
1730601470000|2024-11-03 02:37:50|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|4
1730601480000|2024-11-03 02:38:00|42.07|41.77|42|41.7|42.07|41.77|41.99|41.69|14
1730601490000|2024-11-03 02:38:10|41.98|41.68|41.94|41.64|41.98|41.68|41.94|41.64|14
1730601500000|2024-11-03 02:38:20|41.95|41.65|41.96|41.66|42|41.7|41.94|41.64|14
1730601510000|2024-11-03 02:38:30|41.97|41.67|41.97|41.67|41.99|41.69|41.96|41.66|11
1730601520000|2024-11-03 02:38:40|41.96|41.66|41.93|41.63|41.96|41.66|41.93|41.63|10
1730601530000|2024-11-03 02:38:50|41.92|41.62|41.93|41.63|41.93|41.63|41.89|41.59|8
1730601540000|2024-11-03 02:39:00|41.94|41.64|41.99|41.69|41.99|41.69|41.92|41.62|12
1730601550000|2024-11-03 02:39:10|42|41.7|42.02|41.72|42.08|41.78|42|41.7|13
1730601560000|2024-11-03 02:39:20|42.01|41.71|42.01|41.71|42.04|41.74|42|41.7|11
1730601570000|2024-11-03 02:39:30|42.02|41.72|42.01|41.71|42.04|41.74|42|41.7|9
1730601580000|2024-11-03 02:39:40|42.02|41.72|42.03|41.73|42.03|41.73|42.01|41.71|10
1730601590000|2024-11-03 02:39:50|42.04|41.74|42.06|41.76|42.06|41.76|42.03|41.73|9
1730601600000|2024-11-03 02:40:00|42.05|41.75|41.97|41.67|42.05|41.75|41.97|41.67|13
1730601610000|2024-11-03 02:40:10|41.96|41.66|41.98|41.68|41.98|41.68|41.95|41.65|13
1730601620000|2024-11-03 02:40:20|41.99|41.69|41.95|41.65|41.99|41.69|41.94|41.64|21
1730601630000|2024-11-03 02:40:30|41.94|41.64|41.98|41.68|42|41.7|41.94|41.64|12
1730601640000|2024-11-03 02:40:40|41.97|41.67|42|41.7|42.04|41.74|41.96|41.66|14
1730601650000|2024-11-03 02:40:50|42.01|41.71|41.97|41.67|42.01|41.71|41.97|41.67|5
1730601660000|2024-11-03 02:41:00|41.98|41.68|41.91|41.61|41.98|41.68|41.91|41.61|16
1730601670000|2024-11-03 02:41:10|41.89|41.59|41.88|41.58|41.9|41.6|41.87|41.57|10
1730601680000|2024-11-03 02:41:20|41.89|41.59|41.93|41.63|41.96|41.66|41.88|41.58|15
1730601690000|2024-11-03 02:41:30|41.92|41.62|41.95|41.65|41.96|41.66|41.91|41.61|8
1730601700000|2024-11-03 02:41:40|41.96|41.66|41.98|41.68|41.99|41.69|41.96|41.66|9
1730601710000|2024-11-03 02:41:50|41.97|41.67|41.97|41.67|41.98|41.68|41.96|41.66|7
1730601720000|2024-11-03 02:42:00|41.96|41.66|41.95|41.65|41.98|41.68|41.95|41.65|11
1730601730000|2024-11-03 02:42:10|41.96|41.66|41.89|41.59|41.96|41.66|41.89|41.59|16
1730601740000|2024-11-03 02:42:20|41.88|41.58|41.85|41.55|41.88|41.58|41.83|41.53|10
1730601750000|2024-11-03 02:42:30|41.86|41.56|41.86|41.56|41.91|41.61|41.85|41.55|14
1730601760000|2024-11-03 02:42:40|41.85|41.55|41.87|41.57|41.88|41.58|41.84|41.54|13
1730601770000|2024-11-03 02:42:50|41.86|41.56|41.83|41.53|41.89|41.59|41.83|41.53|10
1730601780000|2024-11-03 02:43:00|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730601790000|2024-11-03 02:43:10|41.85|41.55|41.95|41.65|41.95|41.65|41.83|41.53|17
1730601800000|2024-11-03 02:43:20|41.96|41.66|41.94|41.64|41.97|41.67|41.91|41.61|16
1730601810000|2024-11-03 02:43:30|41.95|41.65|41.99|41.69|41.99|41.69|41.95|41.65|9
1730601820000|2024-11-03 02:43:40|42|41.7|42.06|41.76|42.06|41.76|42|41.7|9
1730601830000|2024-11-03 02:43:50|42.07|41.77|42.03|41.73|42.07|41.77|42.01|41.71|15
1730601840000|2024-11-03 02:44:00|42.02|41.72|42.03|41.73|42.05|41.75|42.01|41.71|12
1730601850000|2024-11-03 02:44:10|42.01|41.71|42.08|41.78|42.08|41.78|42.01|41.71|14
1730601860000|2024-11-03 02:44:20|42.07|41.77|42.02|41.72|42.08|41.78|42.02|41.72|12
1730601870000|2024-11-03 02:44:30|42.03|41.73|41.98|41.68|42.04|41.74|41.98|41.68|9
1730601880000|2024-11-03 02:44:40|41.99|41.69|41.99|41.69|42.01|41.71|41.97|41.67|16
1730601890000|2024-11-03 02:44:50|42|41.7|42.03|41.73|42.03|41.73|41.99|41.69|9
1730601900000|2024-11-03 02:45:00|42.02|41.72|42|41.7|42.03|41.73|41.99|41.69|13
1730601910000|2024-11-03 02:45:10|42.01|41.71|42.05|41.75|42.05|41.75|42|41.7|9
1730601920000|2024-11-03 02:45:20|42.06|41.76|42.04|41.74|42.07|41.77|42.04|41.74|9
1730601930000|2024-11-03 02:45:30|42.03|41.73|42.01|41.71|42.04|41.74|42.01|41.71|8
1730601940000|2024-11-03 02:45:40|42|41.7|42.04|41.74|42.04|41.74|42|41.7|15
1730601950000|2024-11-03 02:45:50|42.03|41.73|42.03|41.73|42.07|41.77|42.03|41.73|15
1730601960000|2024-11-03 02:46:00|42.04|41.74|42.08|41.78|42.1|41.8|42.04|41.74|11
1730601970000|2024-11-03 02:46:10|42.07|41.77|42.08|41.78|42.09|41.79|42.06|41.76|12
1730601980000|2024-11-03 02:46:20|42.09|41.79|42.14|41.84|42.14|41.84|42.08|41.78|10
1730601990000|2024-11-03 02:46:30|42.15|41.85|42.19|41.89|42.19|41.89|42.15|41.85|5
1730602000000|2024-11-03 02:46:40|42.18|41.88|42.16|41.86|42.18|41.88|42.12|41.82|12
1730602010000|2024-11-03 02:46:50|42.17|41.87|42.18|41.88|42.19|41.89|42.16|41.86|10
1730602020000|2024-11-03 02:47:00|42.17|41.87|42.22|41.92|42.23|41.93|42.17|41.87|9
1730602030000|2024-11-03 02:47:10|42.23|41.93|42.25|41.95|42.25|41.95|42.21|41.91|11
1730602040000|2024-11-03 02:47:20|42.26|41.96|42.22|41.92|42.26|41.96|42.22|41.92|9
1730602050000|2024-11-03 02:47:30|42.21|41.91|42.22|41.92|42.23|41.93|42.2|41.9|10
1730602060000|2024-11-03 02:47:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730602070000|2024-11-03 02:47:50|42.24|41.94|42.21|41.91|42.24|41.94|42.21|41.91|6
1730602080000|2024-11-03 02:48:00|42.22|41.92|42.18|41.88|42.24|41.94|42.18|41.88|10
1730602090000|2024-11-03 02:48:10|42.17|41.87|42.17|41.87|42.18|41.88|42.15|41.85|10
1730602100000|2024-11-03 02:48:20|42.16|41.86|42.15|41.85|42.17|41.87|42.14|41.84|16
1730602110000|2024-11-03 02:48:30|42.16|41.86|42.15|41.85|42.17|41.87|42.13|41.83|13
1730602120000|2024-11-03 02:48:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|10
1730602130000|2024-11-03 02:48:50|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|11
1730602140000|2024-11-03 02:49:00|42.14|41.84|42.04|41.74|42.14|41.84|42.04|41.74|19
1730602150000|2024-11-03 02:49:10|42.05|41.75|42.07|41.77|42.07|41.77|42.04|41.74|8
1730602160000|2024-11-03 02:49:20|42.08|41.78|42.06|41.76|42.08|41.78|42.05|41.75|10
1730602170000|2024-11-03 02:49:30|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730602180000|2024-11-03 02:49:40|42.06|41.76|42.08|41.78|42.08|41.78|42.05|41.75|11
1730602190000|2024-11-03 02:49:50|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|8
1730602200000|2024-11-03 02:50:00|42.07|41.77|42.06|41.76|42.09|41.79|42.06|41.76|10
1730602210000|2024-11-03 02:50:10|42.04|41.74|42.01|41.71|42.04|41.74|42|41.7|11
1730602220000|2024-11-03 02:50:20|42.03|41.73|41.98|41.68|42.03|41.73|41.98|41.68|8
1730602230000|2024-11-03 02:50:30|41.99|41.69|42.04|41.74|42.06|41.76|41.99|41.69|11
1730602240000|2024-11-03 02:50:40|42.03|41.73|41.97|41.67|42.04|41.74|41.97|41.67|19
1730602250000|2024-11-03 02:50:50|41.96|41.66|41.93|41.63|41.97|41.67|41.93|41.63|8
1730602260000|2024-11-03 02:51:00|41.92|41.62|41.85|41.55|41.93|41.63|41.85|41.55|19
1730602270000|2024-11-03 02:51:10|41.83|41.53|41.67|41.37|41.84|41.54|41.67|41.37|19
1730602280000|2024-11-03 02:51:20|41.65|41.35|41.68|41.38|41.71|41.41|41.65|41.35|18
1730602290000|2024-11-03 02:51:30|41.67|41.37|41.67|41.37|41.7|41.4|41.6|41.3|21
1730602300000|2024-11-03 02:51:40|41.66|41.36|41.63|41.33|41.66|41.36|41.62|41.32|10
1730602310000|2024-11-03 02:51:50|41.64|41.34|41.63|41.33|41.69|41.39|41.62|41.32|15
1730602320000|2024-11-03 02:52:00|41.64|41.34|41.51|41.21|41.65|41.35|41.47|41.17|20
1730602330000|2024-11-03 02:52:10|41.54|41.24|41.77|41.47|41.77|41.47|41.54|41.24|28
1730602340000|2024-11-03 02:52:20|41.78|41.48|41.69|41.39|41.78|41.48|41.69|41.39|15
1730602350000|2024-11-03 02:52:30|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|8
1730602360000|2024-11-03 02:52:40|41.69|41.39|41.71|41.41|41.71|41.41|41.67|41.37|14
1730602370000|2024-11-03 02:52:50|41.7|41.4|41.72|41.42|41.72|41.42|41.67|41.37|15
1730602380000|2024-11-03 02:53:00|41.71|41.41|41.52|41.22|41.71|41.41|41.52|41.22|21
1730602390000|2024-11-03 02:53:10|41.51|41.21|41.51|41.21|41.53|41.23|41.48|41.18|20
1730602400000|2024-11-03 02:53:20|41.5|41.2|41.67|41.37|41.67|41.37|41.5|41.2|15
1730602410000|2024-11-03 02:53:30|41.68|41.38|41.61|41.31|41.68|41.38|41.59|41.29|14
1730602420000|2024-11-03 02:53:40|41.6|41.3|41.7|41.4|41.7|41.4|41.6|41.3|17
1730602430000|2024-11-03 02:53:50|41.71|41.41|41.73|41.43|41.73|41.43|41.69|41.39|14
1730602440000|2024-11-03 02:54:00|41.74|41.44|41.79|41.49|41.79|41.49|41.74|41.44|9
1730602450000|2024-11-03 02:54:10|41.8|41.5|41.79|41.49|41.81|41.51|41.78|41.48|12
1730602460000|2024-11-03 02:54:20|41.78|41.48|41.76|41.46|41.79|41.49|41.74|41.44|18
1730602470000|2024-11-03 02:54:30|41.75|41.45|41.79|41.49|41.8|41.5|41.74|41.44|11
1730602480000|2024-11-03 02:54:40|41.8|41.5|41.8|41.5|41.81|41.51|41.77|41.47|10
1730602490000|2024-11-03 02:54:50|41.81|41.51|41.85|41.55|41.85|41.55|41.81|41.51|8
1730602500000|2024-11-03 02:55:00|41.83|41.53|41.91|41.61|41.91|41.61|41.83|41.53|16
1730602510000|2024-11-03 02:55:10|41.9|41.6|41.86|41.56|41.91|41.61|41.85|41.55|12
1730602520000|2024-11-03 02:55:20|41.87|41.57|41.81|41.51|41.87|41.57|41.81|41.51|7
1730602530000|2024-11-03 02:55:30|41.82|41.52|41.83|41.53|41.83|41.53|41.81|41.51|6
1730602540000|2024-11-03 02:55:40|41.84|41.54|41.85|41.55|41.85|41.55|41.8|41.5|13
1730602550000|2024-11-03 02:55:50|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730602560000|2024-11-03 02:56:00|41.84|41.54|41.8|41.5|41.84|41.54|41.79|41.49|11
1730602570000|2024-11-03 02:56:10|41.79|41.49|41.79|41.49|41.81|41.51|41.78|41.48|9
1730602580000|2024-11-03 02:56:20|41.8|41.5|41.79|41.49|41.8|41.5|41.78|41.48|6
1730602590000|2024-11-03 02:56:30|41.8|41.5|41.82|41.52|41.83|41.53|41.79|41.49|12
1730602600000|2024-11-03 02:56:40|41.81|41.51|41.74|41.44|41.81|41.51|41.74|41.44|11
1730602610000|2024-11-03 02:56:50|41.73|41.43|41.75|41.45|41.76|41.46|41.73|41.43|13
1730602620000|2024-11-03 02:57:00|41.74|41.44|41.79|41.49|41.79|41.49|41.73|41.43|12
1730602630000|2024-11-03 02:57:10|41.8|41.5|41.78|41.48|41.8|41.5|41.75|41.45|17
1730602640000|2024-11-03 02:57:20|41.77|41.47|41.83|41.53|41.84|41.54|41.77|41.47|10
1730602650000|2024-11-03 02:57:30|41.82|41.52|41.77|41.47|41.82|41.52|41.77|41.47|13
1730602660000|2024-11-03 02:57:40|41.78|41.48|41.77|41.47|41.8|41.5|41.76|41.46|12
1730602670000|2024-11-03 02:57:50|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730602680000|2024-11-03 02:58:00|41.77|41.47|41.81|41.51|41.81|41.51|41.76|41.46|8
1730602690000|2024-11-03 02:58:10|41.82|41.52|41.86|41.56|41.87|41.57|41.82|41.52|12
1730602700000|2024-11-03 02:58:20|41.85|41.55|41.89|41.59|41.89|41.59|41.85|41.55|8
1730602710000|2024-11-03 02:58:30|41.9|41.6|41.84|41.54|41.9|41.6|41.84|41.54|9
1730602720000|2024-11-03 02:58:40|41.85|41.55|41.8|41.5|41.85|41.55|41.79|41.49|10
1730602730000|2024-11-03 02:58:50|41.79|41.49|41.8|41.5|41.81|41.51|41.79|41.49|8
1730602740000|2024-11-03 02:59:00|41.79|41.49|41.83|41.53|41.83|41.53|41.78|41.48|16
1730602750000|2024-11-03 02:59:10|41.84|41.54|41.79|41.49|41.84|41.54|41.79|41.49|9
1730602760000|2024-11-03 02:59:20|41.8|41.5|41.81|41.51|41.83|41.53|41.79|41.49|12
1730602770000|2024-11-03 02:59:30|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|3
1730602780000|2024-11-03 02:59:40|41.86|41.56|41.84|41.54|41.87|41.57|41.84|41.54|7
1730602790000|2024-11-03 02:59:50|41.85|41.55|41.84|41.54|41.86|41.56|41.83|41.53|12
1730602800000|2024-11-03 03:00:00|41.82|41.52|41.77|41.47|41.83|41.53|41.76|41.46|17
1730602810000|2024-11-03 03:00:10|41.78|41.48|41.78|41.48|41.79|41.49|41.77|41.47|11
1730602820000|2024-11-03 03:00:20|41.79|41.49|41.77|41.47|41.81|41.51|41.77|41.47|13
1730602830000|2024-11-03 03:00:30|41.76|41.46|41.76|41.46|41.8|41.5|41.75|41.45|18
1730602840000|2024-11-03 03:00:40|41.77|41.47|41.78|41.48|41.78|41.48|41.75|41.45|16
1730602850000|2024-11-03 03:00:50|41.79|41.49|41.83|41.53|41.84|41.54|41.78|41.48|11
1730602860000|2024-11-03 03:01:00|41.84|41.54|41.8|41.5|41.88|41.58|41.8|41.5|15
1730602870000|2024-11-03 03:01:10|41.81|41.51|41.81|41.51|41.82|41.52|41.8|41.5|9
1730602880000|2024-11-03 03:01:20|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|11
1730602890000|2024-11-03 03:01:30|41.86|41.56|41.88|41.58|41.89|41.59|41.86|41.56|11
1730602900000|2024-11-03 03:01:40|41.89|41.59|41.81|41.51|41.9|41.6|41.81|41.51|11
1730602910000|2024-11-03 03:01:50|41.8|41.5|41.72|41.42|41.8|41.5|41.72|41.42|17
1730602920000|2024-11-03 03:02:00|41.71|41.41|41.71|41.41|41.73|41.43|41.7|41.4|11
1730602930000|2024-11-03 03:02:10|41.72|41.42|41.76|41.46|41.76|41.46|41.72|41.42|18
1730602940000|2024-11-03 03:02:20|41.75|41.45|41.79|41.49|41.79|41.49|41.74|41.44|14
1730602950000|2024-11-03 03:02:30|41.8|41.5|41.76|41.46|41.8|41.5|41.76|41.46|11
1730602960000|2024-11-03 03:02:40|41.75|41.45|41.77|41.47|41.78|41.48|41.75|41.45|11
1730602970000|2024-11-03 03:02:50|41.78|41.48|41.74|41.44|41.78|41.48|41.73|41.43|9
1730602980000|2024-11-03 03:03:00|41.75|41.45|41.62|41.32|41.75|41.45|41.61|41.31|21
1730602990000|2024-11-03 03:03:10|41.61|41.31|41.58|41.28|41.62|41.32|41.57|41.27|15
1730603000000|2024-11-03 03:03:20|41.57|41.27|41.56|41.26|41.57|41.27|41.54|41.24|13
1730603010000|2024-11-03 03:03:30|41.55|41.25|41.51|41.21|41.55|41.25|41.5|41.2|12
1730603020000|2024-11-03 03:03:40|41.52|41.22|41.57|41.27|41.6|41.3|41.52|41.22|17
1730603030000|2024-11-03 03:03:50|41.58|41.28|41.5|41.2|41.58|41.28|41.49|41.19|19
1730603040000|2024-11-03 03:04:00|41.51|41.21|41.49|41.19|41.52|41.22|41.48|41.18|13
1730603050000|2024-11-03 03:04:10|41.5|41.2|41.49|41.19|41.51|41.21|41.48|41.18|16
1730603060000|2024-11-03 03:04:20|41.48|41.18|41.43|41.13|41.48|41.18|41.42|41.12|11
1730603070000|2024-11-03 03:04:30|41.42|41.12|41.45|41.15|41.46|41.16|41.41|41.11|13
1730603080000|2024-11-03 03:04:40|41.48|41.18|41.52|41.22|41.53|41.23|41.48|41.18|11
1730603090000|2024-11-03 03:04:50|41.53|41.23|41.5|41.2|41.53|41.23|41.48|41.18|11
1730603100000|2024-11-03 03:05:00|41.51|41.21|41.57|41.27|41.62|41.32|41.51|41.21|16
1730603110000|2024-11-03 03:05:10|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|5
1730603120000|2024-11-03 03:05:20|41.62|41.32|41.63|41.33|41.66|41.36|41.62|41.32|12
1730603130000|2024-11-03 03:05:30|41.64|41.34|41.65|41.35|41.69|41.39|41.6|41.3|19
1730603140000|2024-11-03 03:05:40|41.64|41.34|41.67|41.37|41.67|41.37|41.63|41.33|18
1730603150000|2024-11-03 03:05:50|41.66|41.36|41.65|41.35|41.68|41.38|41.65|41.35|13
1730603160000|2024-11-03 03:06:00|41.66|41.36|41.64|41.34|41.66|41.36|41.61|41.31|15
1730603170000|2024-11-03 03:06:10|41.65|41.35|41.64|41.34|41.67|41.37|41.64|41.34|12
1730603180000|2024-11-03 03:06:20|41.63|41.33|41.6|41.3|41.66|41.36|41.59|41.29|14
1730603190000|2024-11-03 03:06:30|41.61|41.31|41.69|41.39|41.69|41.39|41.61|41.31|20
1730603200000|2024-11-03 03:06:40|41.7|41.4|41.68|41.38|41.72|41.42|41.68|41.38|11
1730603210000|2024-11-03 03:06:50|41.67|41.37|41.7|41.4|41.71|41.41|41.66|41.36|12
1730603220000|2024-11-03 03:07:00|41.69|41.39|41.73|41.43|41.75|41.45|41.69|41.39|15
1730603230000|2024-11-03 03:07:10|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|11
1730603240000|2024-11-03 03:07:20|41.77|41.47|41.78|41.48|41.8|41.5|41.77|41.47|12
1730603250000|2024-11-03 03:07:30|41.79|41.49|41.8|41.5|41.8|41.5|41.78|41.48|6
1730603260000|2024-11-03 03:07:40|41.79|41.49|41.79|41.49|41.81|41.51|41.79|41.49|7
1730603270000|2024-11-03 03:07:50|41.78|41.48|41.79|41.49|41.81|41.51|41.78|41.48|6
1730603280000|2024-11-03 03:08:00|41.78|41.48|41.8|41.5|41.81|41.51|41.78|41.48|7
1730603290000|2024-11-03 03:08:10|41.79|41.49|41.83|41.53|41.83|41.53|41.79|41.49|5
1730603300000|2024-11-03 03:08:20|41.82|41.52|41.86|41.56|41.86|41.56|41.81|41.51|7
1730603310000|2024-11-03 03:08:30|41.85|41.55|41.89|41.59|41.89|41.59|41.85|41.55|7
1730603320000|2024-11-03 03:08:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730603330000|2024-11-03 03:08:50|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|11
1730603340000|2024-11-03 03:09:00|41.89|41.59|41.91|41.61|41.92|41.62|41.89|41.59|9
1730603350000|2024-11-03 03:09:10|41.92|41.62|41.92|41.62|41.94|41.64|41.91|41.61|15
1730603360000|2024-11-03 03:09:20|41.91|41.61|41.88|41.58|41.91|41.61|41.88|41.58|14
1730603370000|2024-11-03 03:09:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730603380000|2024-11-03 03:09:40|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|8
1730603390000|2024-11-03 03:09:50|41.87|41.57|41.87|41.57|41.88|41.58|41.86|41.56|7
1730603400000|2024-11-03 03:10:00|41.86|41.56|41.82|41.52|41.87|41.57|41.82|41.52|7
1730603410000|2024-11-03 03:10:10|41.81|41.51|41.82|41.52|41.82|41.52|41.8|41.5|8
1730603420000|2024-11-03 03:10:20|41.81|41.51|41.83|41.53|41.85|41.55|41.81|41.51|10
1730603430000|2024-11-03 03:10:30|41.84|41.54|41.88|41.58|41.89|41.59|41.84|41.54|8
1730603440000|2024-11-03 03:10:40|41.89|41.59|41.89|41.59|41.9|41.6|41.88|41.58|9
1730603450000|2024-11-03 03:10:50|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|4
1730603460000|2024-11-03 03:11:00|41.91|41.61|41.93|41.63|41.94|41.64|41.9|41.6|10
1730603470000|2024-11-03 03:11:10|41.94|41.64|41.97|41.67|41.97|41.67|41.93|41.63|6
1730603480000|2024-11-03 03:11:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730603490000|2024-11-03 03:11:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730603500000|2024-11-03 03:11:40|41.98|41.68|41.96|41.66|41.99|41.69|41.95|41.65|9
1730603510000|2024-11-03 03:11:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730603520000|2024-11-03 03:12:00|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|9
1730603530000|2024-11-03 03:12:10|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|7
1730603540000|2024-11-03 03:12:20|41.98|41.68|42.01|41.71|42.01|41.71|41.98|41.68|4
1730603550000|2024-11-03 03:12:30|42|41.7|42|41.7|42.01|41.71|42|41.7|5
1730603560000|2024-11-03 03:12:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730603570000|2024-11-03 03:12:50|41.99|41.69|41.98|41.68|42|41.7|41.98|41.68|12
1730603580000|2024-11-03 03:13:00|41.99|41.69|42.01|41.71|42.01|41.71|41.99|41.69|5
1730603590000|2024-11-03 03:13:10|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|3
1730603600000|2024-11-03 03:13:20|42.03|41.73|42.05|41.75|42.06|41.76|42.03|41.73|5
1730603610000|2024-11-03 03:13:30|42.06|41.76|42.06|41.76|42.08|41.78|42.05|41.75|9
1730603620000|2024-11-03 03:13:40|42.05|41.75|42.08|41.78|42.08|41.78|42.05|41.75|8
1730603630000|2024-11-03 03:13:50|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|13
1730603640000|2024-11-03 03:14:00|42.06|41.76|42.07|41.77|42.08|41.78|42.06|41.76|6
1730603650000|2024-11-03 03:14:10|42.08|41.78|42.07|41.77|42.09|41.79|42.07|41.77|4
1730603660000|2024-11-03 03:14:20|42.08|41.78|42.05|41.75|42.08|41.78|42.05|41.75|4
1730603670000|2024-11-03 03:14:30|42.04|41.74|42.01|41.71|42.04|41.74|42.01|41.71|3
1730603680000|2024-11-03 03:14:40|42|41.7|42.01|41.71|42.01|41.71|42|41.7|6
1730603690000|2024-11-03 03:14:50|42.02|41.72|42|41.7|42.02|41.72|42|41.7|4
1730603700000|2024-11-03 03:15:00|42.01|41.71|42.03|41.73|42.04|41.74|42|41.7|11
1730603710000|2024-11-03 03:15:10|42.02|41.72|42|41.7|42.03|41.73|42|41.7|5
1730603720000|2024-11-03 03:15:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730603730000|2024-11-03 03:15:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730603740000|2024-11-03 03:15:40|41.97|41.67|41.99|41.69|41.99|41.69|41.96|41.66|9
1730603750000|2024-11-03 03:15:50|41.98|41.68|42.01|41.71|42.03|41.73|41.98|41.68|10
1730603760000|2024-11-03 03:16:00|42.02|41.72|42.04|41.74|42.05|41.75|42|41.7|9
1730603770000|2024-11-03 03:16:10|42.05|41.75|42.07|41.77|42.08|41.78|42.04|41.74|12
1730603780000|2024-11-03 03:16:20|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|5
1730603790000|2024-11-03 03:16:30|42.09|41.79|42.09|41.79|42.11|41.81|42.09|41.79|5
1730603800000|2024-11-03 03:16:40|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|7
1730603810000|2024-11-03 03:16:50|42.07|41.77|42.05|41.75|42.07|41.77|42.04|41.74|8
1730603820000|2024-11-03 03:17:00|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|7
1730603830000|2024-11-03 03:17:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|7
1730603840000|2024-11-03 03:17:20|42.08|41.78|42.08|41.78|42.08|41.78|42.06|41.76|11
1730603850000|2024-11-03 03:17:30|42.07|41.77|42.05|41.75|42.08|41.78|42.04|41.74|11
1730603860000|2024-11-03 03:17:40|42.06|41.76|42.03|41.73|42.06|41.76|42.02|41.72|10
1730603870000|2024-11-03 03:17:50|42.04|41.74|42.04|41.74|42.05|41.75|42.03|41.73|9
1730603880000|2024-11-03 03:18:00|42.03|41.73|42|41.7|42.04|41.74|42|41.7|8
1730603890000|2024-11-03 03:18:10|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730603900000|2024-11-03 03:18:20|42|41.7|41.98|41.68|42|41.7|41.98|41.68|7
1730603910000|2024-11-03 03:18:30|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|3
1730603920000|2024-11-03 03:18:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730603930000|2024-11-03 03:18:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|6
1730603940000|2024-11-03 03:19:00|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|7
1730603950000|2024-11-03 03:19:10|41.94|41.64|41.97|41.67|41.97|41.67|41.94|41.64|6
1730603960000|2024-11-03 03:19:20|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|7
1730603970000|2024-11-03 03:19:30|41.97|41.67|41.94|41.64|41.97|41.67|41.94|41.64|8
1730603980000|2024-11-03 03:19:40|41.93|41.63|41.89|41.59|41.94|41.64|41.89|41.59|10
1730603990000|2024-11-03 03:19:50|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|7
1730604000000|2024-11-03 03:20:00|41.89|41.59|41.87|41.57|41.9|41.6|41.86|41.56|11
1730604010000|2024-11-03 03:20:10|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|8
1730604020000|2024-11-03 03:20:20|41.86|41.56|41.86|41.56|41.87|41.57|41.84|41.54|12
1730604030000|2024-11-03 03:20:30|41.85|41.55|41.84|41.54|41.87|41.57|41.83|41.53|14
1730604040000|2024-11-03 03:20:40|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|11
1730604050000|2024-11-03 03:20:50|41.86|41.56|41.91|41.61|41.91|41.61|41.86|41.56|12
1730604060000|2024-11-03 03:21:00|41.92|41.62|41.93|41.63|41.95|41.65|41.92|41.62|8
1730604070000|2024-11-03 03:21:10|41.92|41.62|41.91|41.61|41.93|41.63|41.9|41.6|10
1730604080000|2024-11-03 03:21:20|41.92|41.62|41.95|41.65|41.95|41.65|41.92|41.62|8
1730604090000|2024-11-03 03:21:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730604100000|2024-11-03 03:21:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730604110000|2024-11-03 03:21:50|41.91|41.61|41.91|41.61|41.93|41.63|41.91|41.61|5
1730604120000|2024-11-03 03:22:00|41.92|41.62|41.91|41.61|41.94|41.64|41.91|41.61|12
1730604130000|2024-11-03 03:22:10|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730604140000|2024-11-03 03:22:20|41.88|41.58|41.9|41.6|41.91|41.61|41.88|41.58|5
1730604150000|2024-11-03 03:22:30|41.91|41.61|41.92|41.62|41.93|41.63|41.91|41.61|6
1730604160000|2024-11-03 03:22:40|41.93|41.63|41.96|41.66|41.96|41.66|41.93|41.63|8
1730604170000|2024-11-03 03:22:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730604180000|2024-11-03 03:23:00|41.96|41.66|41.93|41.63|41.96|41.66|41.92|41.62|10
1730604190000|2024-11-03 03:23:10|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|11
1730604200000|2024-11-03 03:23:20|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|9
1730604210000|2024-11-03 03:23:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730604220000|2024-11-03 03:23:40|41.9|41.6|41.92|41.62|41.93|41.63|41.9|41.6|5
1730604230000|2024-11-03 03:23:50|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|6
1730604240000|2024-11-03 03:24:00|41.92|41.62|41.93|41.63|41.95|41.65|41.92|41.62|11
1730604250000|2024-11-03 03:24:10|41.92|41.62|41.94|41.64|41.95|41.65|41.92|41.62|7
1730604260000|2024-11-03 03:24:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|5
1730604270000|2024-11-03 03:24:30|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730604290000|2024-11-03 03:24:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730604300000|2024-11-03 03:25:00|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|6
1730604310000|2024-11-03 03:25:10|41.92|41.62|41.89|41.59|41.93|41.63|41.88|41.58|9
1730604320000|2024-11-03 03:25:20|41.9|41.6|41.91|41.61|41.93|41.63|41.9|41.6|8
1730604330000|2024-11-03 03:25:30|41.9|41.6|41.93|41.63|41.94|41.64|41.9|41.6|7
1730604340000|2024-11-03 03:25:40|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|6
1730604350000|2024-11-03 03:25:50|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|5
1730604360000|2024-11-03 03:26:00|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|13
1730604370000|2024-11-03 03:26:10|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730604380000|2024-11-03 03:26:20|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730604390000|2024-11-03 03:26:30|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|6
1730604400000|2024-11-03 03:26:40|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730604410000|2024-11-03 03:26:50|41.87|41.57|41.9|41.6|41.9|41.6|41.87|41.57|4
1730604420000|2024-11-03 03:27:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730604430000|2024-11-03 03:27:10|41.9|41.6|41.94|41.64|41.95|41.65|41.9|41.6|11
1730604440000|2024-11-03 03:27:20|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|8
1730604450000|2024-11-03 03:27:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730604460000|2024-11-03 03:27:40|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|6
1730604470000|2024-11-03 03:27:50|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|6
1730604480000|2024-11-03 03:28:00|41.92|41.62|41.9|41.6|41.93|41.63|41.9|41.6|5
1730604490000|2024-11-03 03:28:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730604500000|2024-11-03 03:28:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730604510000|2024-11-03 03:28:30|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|4
1730604520000|2024-11-03 03:28:40|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|3
1730604530000|2024-11-03 03:28:50|41.87|41.57|41.88|41.58|41.89|41.59|41.86|41.56|10
1730604540000|2024-11-03 03:29:00|41.89|41.59|41.89|41.59|41.91|41.61|41.89|41.59|4
1730604550000|2024-11-03 03:29:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730604560000|2024-11-03 03:29:20|41.88|41.58|41.87|41.57|41.89|41.59|41.87|41.57|4
1730604570000|2024-11-03 03:29:30|41.86|41.56|41.85|41.55|41.87|41.57|41.84|41.54|12
1730604580000|2024-11-03 03:29:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|8
1730604590000|2024-11-03 03:29:50|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730604600000|2024-11-03 03:30:00|41.85|41.55|41.84|41.54|41.85|41.55|41.81|41.51|10
1730604610000|2024-11-03 03:30:10|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|14
1730604620000|2024-11-03 03:30:20|41.84|41.54|41.8|41.5|41.85|41.55|41.8|41.5|11
1730604630000|2024-11-03 03:30:30|41.81|41.51|41.83|41.53|41.86|41.56|41.81|41.51|14
1730604640000|2024-11-03 03:30:40|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|10
1730604650000|2024-11-03 03:30:50|41.84|41.54|41.83|41.53|41.85|41.55|41.82|41.52|8
1730604660000|2024-11-03 03:31:00|41.82|41.52|41.81|41.51|41.83|41.53|41.81|41.51|4
1730604670000|2024-11-03 03:31:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730604680000|2024-11-03 03:31:20|41.81|41.51|41.83|41.53|41.84|41.54|41.81|41.51|7
1730604690000|2024-11-03 03:31:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730604700000|2024-11-03 03:31:40|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|5
1730604710000|2024-11-03 03:31:50|41.89|41.59|41.92|41.62|41.92|41.62|41.89|41.59|8
1730604720000|2024-11-03 03:32:00|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|9
1730604730000|2024-11-03 03:32:10|41.92|41.62|41.94|41.64|41.95|41.65|41.92|41.62|11
1730604740000|2024-11-03 03:32:20|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|10
1730604750000|2024-11-03 03:32:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730604760000|2024-11-03 03:32:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|6
1730604770000|2024-11-03 03:32:50|41.98|41.68|41.97|41.67|41.98|41.68|41.96|41.66|8
1730604780000|2024-11-03 03:33:00|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|6
1730604790000|2024-11-03 03:33:10|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730604800000|2024-11-03 03:33:20|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|7
1730604810000|2024-11-03 03:33:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730604820000|2024-11-03 03:33:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730604830000|2024-11-03 03:33:50|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730604840000|2024-11-03 03:34:00|41.97|41.67|41.96|41.66|41.97|41.67|41.95|41.65|8
1730604850000|2024-11-03 03:34:10|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|3
1730604860000|2024-11-03 03:34:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730604870000|2024-11-03 03:34:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|4
1730604880000|2024-11-03 03:34:40|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730604890000|2024-11-03 03:34:50|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|5
1730604900000|2024-11-03 03:35:00|41.91|41.61|41.93|41.63|41.93|41.63|41.9|41.6|5
1730604910000|2024-11-03 03:35:10|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|6
1730604920000|2024-11-03 03:35:20|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|5
1730604930000|2024-11-03 03:35:30|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|6
1730604940000|2024-11-03 03:35:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730604950000|2024-11-03 03:35:50|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730604960000|2024-11-03 03:36:00|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|3
1730604970000|2024-11-03 03:36:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730604980000|2024-11-03 03:36:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730604990000|2024-11-03 03:36:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730605000000|2024-11-03 03:36:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730605010000|2024-11-03 03:36:50|41.92|41.62|41.9|41.6|41.94|41.64|41.9|41.6|7
1730605020000|2024-11-03 03:37:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730605040000|2024-11-03 03:37:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|4
1730605050000|2024-11-03 03:37:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730605060000|2024-11-03 03:37:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730605080000|2024-11-03 03:38:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605090000|2024-11-03 03:38:10|41.93|41.63|41.92|41.62|41.93|41.63|41.91|41.61|5
1730605100000|2024-11-03 03:38:20|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730605110000|2024-11-03 03:38:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605120000|2024-11-03 03:38:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730605130000|2024-11-03 03:38:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|7
1730605140000|2024-11-03 03:39:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730605150000|2024-11-03 03:39:10|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|4
1730605160000|2024-11-03 03:39:20|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730605170000|2024-11-03 03:39:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730605180000|2024-11-03 03:39:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730605190000|2024-11-03 03:39:50|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|4
1730605200000|2024-11-03 03:40:00|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|4
1730605210000|2024-11-03 03:40:10|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|3
1730605220000|2024-11-03 03:40:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730605230000|2024-11-03 03:40:30|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605240000|2024-11-03 03:40:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605250000|2024-11-03 03:40:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730605260000|2024-11-03 03:41:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|6
1730605270000|2024-11-03 03:41:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605280000|2024-11-03 03:41:20|41.92|41.62|41.91|41.61|41.92|41.62|41.9|41.6|3
1730605290000|2024-11-03 03:41:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|8
1730605300000|2024-11-03 03:41:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730605310000|2024-11-03 03:41:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730605320000|2024-11-03 03:42:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605330000|2024-11-03 03:42:10|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730605340000|2024-11-03 03:42:20|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730605350000|2024-11-03 03:42:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730605360000|2024-11-03 03:42:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|5
1730605370000|2024-11-03 03:42:50|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730605380000|2024-11-03 03:43:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605390000|2024-11-03 03:43:10|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730605420000|2024-11-03 03:43:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605430000|2024-11-03 03:43:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730605440000|2024-11-03 03:44:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730605450000|2024-11-03 03:44:10|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730605460000|2024-11-03 03:44:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605490000|2024-11-03 03:44:50|41.95|41.65|41.95|41.65|41.96|41.66|41.94|41.64|7
1730605500000|2024-11-03 03:45:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730605510000|2024-11-03 03:45:10|41.96|41.66|41.96|41.66|41.98|41.68|41.95|41.65|7
1730605520000|2024-11-03 03:45:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|4
1730605530000|2024-11-03 03:45:30|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730605540000|2024-11-03 03:45:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730605550000|2024-11-03 03:45:50|42|41.7|42.03|41.73|42.03|41.73|42|41.7|6
1730605570000|2024-11-03 03:46:10|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|2
1730605580000|2024-11-03 03:46:20|42.05|41.75|42.08|41.78|42.09|41.79|42.05|41.75|11
1730605590000|2024-11-03 03:46:30|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|5
1730605600000|2024-11-03 03:46:40|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|6
1730605610000|2024-11-03 03:46:50|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|3
1730605620000|2024-11-03 03:47:00|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730605630000|2024-11-03 03:47:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730605640000|2024-11-03 03:47:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730605650000|2024-11-03 03:47:30|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|6
1730605660000|2024-11-03 03:47:40|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730605690000|2024-11-03 03:48:10|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|3
1730605700000|2024-11-03 03:48:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730605710000|2024-11-03 03:48:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730605720000|2024-11-03 03:48:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730605740000|2024-11-03 03:49:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730605750000|2024-11-03 03:49:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|6
1730605760000|2024-11-03 03:49:20|42.09|41.79|42.09|41.79|42.1|41.8|42.08|41.78|7
1730605770000|2024-11-03 03:49:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730605790000|2024-11-03 03:49:50|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|8
1730605800000|2024-11-03 03:50:00|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|7
1730605810000|2024-11-03 03:50:10|42.07|41.77|42.07|41.77|42.07|41.77|42.06|41.76|3
1730605820000|2024-11-03 03:50:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730605830000|2024-11-03 03:50:30|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|3
1730605840000|2024-11-03 03:50:40|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730605850000|2024-11-03 03:50:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730605860000|2024-11-03 03:51:00|42.11|41.81|42.14|41.84|42.14|41.84|42.11|41.81|7
1730605870000|2024-11-03 03:51:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730605880000|2024-11-03 03:51:20|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730605890000|2024-11-03 03:51:30|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730605900000|2024-11-03 03:51:40|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730605910000|2024-11-03 03:51:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730605920000|2024-11-03 03:52:00|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730605930000|2024-11-03 03:52:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730605940000|2024-11-03 03:52:20|42.15|41.85|42.15|41.85|42.17|41.87|42.15|41.85|5
1730605960000|2024-11-03 03:52:40|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|8
1730605980000|2024-11-03 03:53:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730605990000|2024-11-03 03:53:10|42.14|41.84|42.1|41.8|42.14|41.84|42.09|41.79|8
1730606000000|2024-11-03 03:53:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730606010000|2024-11-03 03:53:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730606030000|2024-11-03 03:53:50|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730606040000|2024-11-03 03:54:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730606080000|2024-11-03 03:54:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730606090000|2024-11-03 03:54:50|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730606100000|2024-11-03 03:55:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730606110000|2024-11-03 03:55:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730606120000|2024-11-03 03:55:20|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|4
1730606130000|2024-11-03 03:55:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606140000|2024-11-03 03:55:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606150000|2024-11-03 03:55:50|42.08|41.78|42.1|41.8|42.1|41.8|42.07|41.77|5
1730606160000|2024-11-03 03:56:00|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730606170000|2024-11-03 03:56:10|42.1|41.8|42.11|41.81|42.12|41.82|42.1|41.8|6
1730606180000|2024-11-03 03:56:20|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|8
1730606190000|2024-11-03 03:56:30|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|4
1730606200000|2024-11-03 03:56:40|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|4
1730606210000|2024-11-03 03:56:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730606220000|2024-11-03 03:57:00|42.11|41.81|42.1|41.8|42.12|41.82|42.1|41.8|6
1730606230000|2024-11-03 03:57:10|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730606240000|2024-11-03 03:57:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730606250000|2024-11-03 03:57:30|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|3
1730606260000|2024-11-03 03:57:40|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|6
1730606270000|2024-11-03 03:57:50|42.1|41.8|42.1|41.8|42.12|41.82|42.1|41.8|7
1730606280000|2024-11-03 03:58:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730606290000|2024-11-03 03:58:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606300000|2024-11-03 03:58:20|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|5
1730606320000|2024-11-03 03:58:40|42.07|41.77|42.04|41.74|42.07|41.77|42.04|41.74|4
1730606330000|2024-11-03 03:58:50|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730606350000|2024-11-03 03:59:10|42.03|41.73|42.02|41.72|42.04|41.74|42.02|41.72|10
1730606360000|2024-11-03 03:59:20|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|5
1730606370000|2024-11-03 03:59:30|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730606380000|2024-11-03 03:59:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730606390000|2024-11-03 03:59:50|42.05|41.75|42.03|41.73|42.05|41.75|42.03|41.73|5
1730606400000|2024-11-03 04:00:00|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730606410000|2024-11-03 04:00:10|42.02|41.72|42.05|41.75|42.05|41.75|42.02|41.72|5
1730606420000|2024-11-03 04:00:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730606430000|2024-11-03 04:00:30|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730606440000|2024-11-03 04:00:40|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730606450000|2024-11-03 04:00:50|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730606460000|2024-11-03 04:01:00|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|5
1730606470000|2024-11-03 04:01:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730606480000|2024-11-03 04:01:20|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730606490000|2024-11-03 04:01:30|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|3
1730606500000|2024-11-03 04:01:40|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730606510000|2024-11-03 04:01:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730606520000|2024-11-03 04:02:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730606530000|2024-11-03 04:02:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730606540000|2024-11-03 04:02:20|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730606550000|2024-11-03 04:02:30|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|3
1730606560000|2024-11-03 04:02:40|42.07|41.77|42.1|41.8|42.1|41.8|42.07|41.77|4
1730606580000|2024-11-03 04:03:00|42.11|41.81|42.13|41.83|42.13|41.83|42.11|41.81|3
1730606590000|2024-11-03 04:03:10|42.14|41.84|42.16|41.86|42.16|41.86|42.13|41.83|7
1730606600000|2024-11-03 04:03:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730606610000|2024-11-03 04:03:30|42.18|41.88|42.16|41.86|42.18|41.88|42.16|41.86|5
1730606630000|2024-11-03 04:03:50|42.17|41.87|42.16|41.86|42.17|41.87|42.15|41.85|6
1730606650000|2024-11-03 04:04:10|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730606660000|2024-11-03 04:04:20|42.15|41.85|42.15|41.85|42.16|41.86|42.15|41.85|3
1730606670000|2024-11-03 04:04:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730606680000|2024-11-03 04:04:40|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730606700000|2024-11-03 04:05:00|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730606710000|2024-11-03 04:05:10|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730606740000|2024-11-03 04:05:40|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730606750000|2024-11-03 04:05:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730606760000|2024-11-03 04:06:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730606770000|2024-11-03 04:06:10|42.18|41.88|42.19|41.89|42.19|41.89|42.17|41.87|3
1730606780000|2024-11-03 04:06:20|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730606790000|2024-11-03 04:06:30|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730606800000|2024-11-03 04:06:40|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730606810000|2024-11-03 04:06:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730606820000|2024-11-03 04:07:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730606830000|2024-11-03 04:07:10|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730606840000|2024-11-03 04:07:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730606850000|2024-11-03 04:07:30|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730606860000|2024-11-03 04:07:40|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|6
1730606890000|2024-11-03 04:08:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730606900000|2024-11-03 04:08:20|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730606920000|2024-11-03 04:08:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730606940000|2024-11-03 04:09:00|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730606950000|2024-11-03 04:09:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730606960000|2024-11-03 04:09:20|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730606970000|2024-11-03 04:09:30|42.2|41.9|42.22|41.92|42.22|41.92|42.2|41.9|3
1730606980000|2024-11-03 04:09:40|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|5
1730606990000|2024-11-03 04:09:50|42.2|41.9|42.23|41.93|42.23|41.93|42.2|41.9|6
1730607000000|2024-11-03 04:10:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730607010000|2024-11-03 04:10:10|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|4
1730607020000|2024-11-03 04:10:20|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730607030000|2024-11-03 04:10:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730607060000|2024-11-03 04:11:00|42.24|41.94|42.28|41.98|42.28|41.98|42.24|41.94|3
1730607070000|2024-11-03 04:11:10|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|3
1730607080000|2024-11-03 04:11:20|42.28|41.98|42.29|41.99|42.3|42|42.28|41.98|6
1730607090000|2024-11-03 04:11:30|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|9
1730607100000|2024-11-03 04:11:40|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|5
1730607120000|2024-11-03 04:12:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730607130000|2024-11-03 04:12:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|10
1730607150000|2024-11-03 04:12:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730607160000|2024-11-03 04:12:40|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|3
1730607170000|2024-11-03 04:12:50|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|3
1730607180000|2024-11-03 04:13:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730607190000|2024-11-03 04:13:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607200000|2024-11-03 04:13:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730607220000|2024-11-03 04:13:40|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730607260000|2024-11-03 04:14:20|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730607270000|2024-11-03 04:14:30|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607310000|2024-11-03 04:15:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607320000|2024-11-03 04:15:20|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730607330000|2024-11-03 04:15:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730607340000|2024-11-03 04:15:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730607350000|2024-11-03 04:15:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|3
1730607360000|2024-11-03 04:16:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730607370000|2024-11-03 04:16:10|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730607380000|2024-11-03 04:16:20|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607400000|2024-11-03 04:16:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607410000|2024-11-03 04:16:50|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|5
1730607420000|2024-11-03 04:17:00|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730607430000|2024-11-03 04:17:10|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|5
1730607440000|2024-11-03 04:17:20|42.22|41.92|42.21|41.91|42.22|41.92|42.19|41.89|12
1730607450000|2024-11-03 04:17:30|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730607460000|2024-11-03 04:17:40|42.22|41.92|42.19|41.89|42.22|41.92|42.19|41.89|6
1730607470000|2024-11-03 04:17:50|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730607480000|2024-11-03 04:18:00|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|3
1730607490000|2024-11-03 04:18:10|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730607500000|2024-11-03 04:18:20|42.19|41.89|42.22|41.92|42.22|41.92|42.19|41.89|4
1730607510000|2024-11-03 04:18:30|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|4
1730607520000|2024-11-03 04:18:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730607530000|2024-11-03 04:18:50|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607540000|2024-11-03 04:19:00|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|5
1730607550000|2024-11-03 04:19:10|42.28|41.98|42.31|42.01|42.31|42.01|42.28|41.98|4
1730607560000|2024-11-03 04:19:20|42.32|42.02|42.29|41.99|42.33|42.03|42.29|41.99|10
1730607570000|2024-11-03 04:19:30|42.3|42|42.32|42.02|42.32|42.02|42.3|42|9
1730607580000|2024-11-03 04:19:40|42.31|42.01|42.33|42.03|42.34|42.04|42.31|42.01|9
1730607590000|2024-11-03 04:19:50|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|4
1730607600000|2024-11-03 04:20:00|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730607610000|2024-11-03 04:20:10|42.35|42.05|42.33|42.03|42.35|42.05|42.32|42.02|5
1730607620000|2024-11-03 04:20:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730607630000|2024-11-03 04:20:30|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730607650000|2024-11-03 04:20:50|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730607660000|2024-11-03 04:21:00|42.32|42.02|42.34|42.04|42.34|42.04|42.32|42.02|3
1730607670000|2024-11-03 04:21:10|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|6
1730607690000|2024-11-03 04:21:30|42.35|42.05|42.38|42.08|42.39|42.09|42.35|42.05|5
1730607700000|2024-11-03 04:21:40|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730607710000|2024-11-03 04:21:50|42.4|42.1|42.4|42.1|42.41|42.11|42.4|42.1|5
1730607720000|2024-11-03 04:22:00|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|8
1730607730000|2024-11-03 04:22:10|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|3
1730607740000|2024-11-03 04:22:20|42.36|42.06|42.36|42.06|42.37|42.07|42.35|42.05|7
1730607750000|2024-11-03 04:22:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730607760000|2024-11-03 04:22:40|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730607770000|2024-11-03 04:22:50|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607790000|2024-11-03 04:23:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607800000|2024-11-03 04:23:20|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607810000|2024-11-03 04:23:30|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730607820000|2024-11-03 04:23:40|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730607830000|2024-11-03 04:23:50|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730607840000|2024-11-03 04:24:00|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|4
1730607870000|2024-11-03 04:24:30|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|4
1730607890000|2024-11-03 04:24:50|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730607900000|2024-11-03 04:25:00|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730607910000|2024-11-03 04:25:10|42.34|42.04|42.36|42.06|42.36|42.06|42.34|42.04|3
1730607920000|2024-11-03 04:25:20|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730607930000|2024-11-03 04:25:30|42.37|42.07|42.38|42.08|42.38|42.08|42.36|42.06|4
1730607940000|2024-11-03 04:25:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730607960000|2024-11-03 04:26:00|42.38|42.08|42.37|42.07|42.38|42.08|42.36|42.06|8
1730607970000|2024-11-03 04:26:10|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|7
1730607990000|2024-11-03 04:26:30|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|7
1730608010000|2024-11-03 04:26:50|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608020000|2024-11-03 04:27:00|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|8
1730608030000|2024-11-03 04:27:10|42.37|42.07|42.37|42.07|42.37|42.07|42.35|42.05|9
1730608040000|2024-11-03 04:27:20|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|7
1730608050000|2024-11-03 04:27:30|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|5
1730608060000|2024-11-03 04:27:40|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608070000|2024-11-03 04:27:50|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|9
1730608080000|2024-11-03 04:28:00|42.36|42.06|42.37|42.07|42.37|42.07|42.35|42.05|6
1730608090000|2024-11-03 04:28:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608100000|2024-11-03 04:28:20|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|9
1730608110000|2024-11-03 04:28:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|12
1730608120000|2024-11-03 04:28:40|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730608140000|2024-11-03 04:29:00|42.38|42.08|42.41|42.11|42.42|42.12|42.38|42.08|8
1730608160000|2024-11-03 04:29:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608180000|2024-11-03 04:29:40|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730608190000|2024-11-03 04:29:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608200000|2024-11-03 04:30:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608210000|2024-11-03 04:30:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|13
1730608220000|2024-11-03 04:30:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608230000|2024-11-03 04:30:30|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730608240000|2024-11-03 04:30:40|42.42|42.12|42.39|42.09|42.43|42.13|42.38|42.08|10
1730608250000|2024-11-03 04:30:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730608260000|2024-11-03 04:31:00|42.39|42.09|42.41|42.11|42.41|42.11|42.38|42.08|5
1730608270000|2024-11-03 04:31:10|42.4|42.1|42.39|42.09|42.4|42.1|42.38|42.08|3
1730608280000|2024-11-03 04:31:20|42.38|42.08|42.41|42.11|42.41|42.11|42.38|42.08|4
1730608290000|2024-11-03 04:31:30|42.4|42.1|42.44|42.14|42.44|42.14|42.4|42.1|5
1730608300000|2024-11-03 04:31:40|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|7
1730608310000|2024-11-03 04:31:50|42.44|42.14|42.45|42.15|42.46|42.16|42.44|42.14|6
1730608320000|2024-11-03 04:32:00|42.44|42.14|42.41|42.11|42.45|42.15|42.41|42.11|10
1730608330000|2024-11-03 04:32:10|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730608340000|2024-11-03 04:32:20|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|8
1730608350000|2024-11-03 04:32:30|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|6
1730608360000|2024-11-03 04:32:40|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|7
1730608370000|2024-11-03 04:32:50|42.42|42.12|42.41|42.11|42.42|42.12|42.4|42.1|4
1730608380000|2024-11-03 04:33:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730608390000|2024-11-03 04:33:10|42.44|42.14|42.42|42.12|42.44|42.14|42.42|42.12|5
1730608400000|2024-11-03 04:33:20|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|3
1730608410000|2024-11-03 04:33:30|42.4|42.1|42.41|42.11|42.42|42.12|42.39|42.09|8
1730608420000|2024-11-03 04:33:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|4
1730608430000|2024-11-03 04:33:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|6
1730608440000|2024-11-03 04:34:00|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608450000|2024-11-03 04:34:10|42.42|42.12|42.42|42.12|42.42|42.12|42.4|42.1|5
1730608460000|2024-11-03 04:34:20|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|9
1730608470000|2024-11-03 04:34:30|42.42|42.12|42.42|42.12|42.43|42.13|42.41|42.11|9
1730608490000|2024-11-03 04:34:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730608500000|2024-11-03 04:35:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730608510000|2024-11-03 04:35:10|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730608520000|2024-11-03 04:35:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|2
1730608530000|2024-11-03 04:35:30|42.44|42.14|42.45|42.15|42.45|42.15|42.43|42.13|4
1730608540000|2024-11-03 04:35:40|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|6
1730608550000|2024-11-03 04:35:50|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|5
1730608560000|2024-11-03 04:36:00|42.45|42.15|42.43|42.13|42.45|42.15|42.42|42.12|9
1730608570000|2024-11-03 04:36:10|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|6
1730608580000|2024-11-03 04:36:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608590000|2024-11-03 04:36:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730608610000|2024-11-03 04:36:50|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|4
1730608620000|2024-11-03 04:37:00|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|5
1730608630000|2024-11-03 04:37:10|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|5
1730608640000|2024-11-03 04:37:20|42.4|42.1|42.4|42.1|42.42|42.12|42.39|42.09|13
1730608650000|2024-11-03 04:37:30|42.39|42.09|42.39|42.09|42.4|42.1|42.39|42.09|3
1730608660000|2024-11-03 04:37:40|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730608670000|2024-11-03 04:37:50|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730608680000|2024-11-03 04:38:00|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|7
1730608690000|2024-11-03 04:38:10|42.41|42.11|42.42|42.12|42.43|42.13|42.39|42.09|9
1730608700000|2024-11-03 04:38:20|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|7
1730608710000|2024-11-03 04:38:30|42.44|42.14|42.43|42.13|42.44|42.14|42.42|42.12|4
1730608720000|2024-11-03 04:38:40|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|4
1730608730000|2024-11-03 04:38:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|6
1730608740000|2024-11-03 04:39:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|14
1730608750000|2024-11-03 04:39:10|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|6
1730608760000|2024-11-03 04:39:20|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|8
1730608770000|2024-11-03 04:39:30|42.44|42.14|42.42|42.12|42.44|42.14|42.41|42.11|5
1730608780000|2024-11-03 04:39:40|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|7
1730608790000|2024-11-03 04:39:50|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|3
1730608800000|2024-11-03 04:40:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|6
1730608810000|2024-11-03 04:40:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|10
1730608820000|2024-11-03 04:40:20|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730608830000|2024-11-03 04:40:30|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|7
1730608840000|2024-11-03 04:40:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608850000|2024-11-03 04:40:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608860000|2024-11-03 04:41:00|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|4
1730608870000|2024-11-03 04:41:10|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|4
1730608880000|2024-11-03 04:41:20|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|4
1730608890000|2024-11-03 04:41:30|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730608900000|2024-11-03 04:41:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730608910000|2024-11-03 04:41:50|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|7
1730608920000|2024-11-03 04:42:00|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|6
1730608940000|2024-11-03 04:42:20|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730608950000|2024-11-03 04:42:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730608960000|2024-11-03 04:42:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730608970000|2024-11-03 04:42:50|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730608980000|2024-11-03 04:43:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730608990000|2024-11-03 04:43:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|6
1730609000000|2024-11-03 04:43:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730609010000|2024-11-03 04:43:30|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|7
1730609020000|2024-11-03 04:43:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730609040000|2024-11-03 04:44:00|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730609050000|2024-11-03 04:44:10|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|8
1730609070000|2024-11-03 04:44:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730609080000|2024-11-03 04:44:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730609100000|2024-11-03 04:45:00|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730609110000|2024-11-03 04:45:10|42.39|42.09|42.38|42.08|42.39|42.09|42.37|42.07|4
1730609120000|2024-11-03 04:45:20|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|3
1730609130000|2024-11-03 04:45:30|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|7
1730609140000|2024-11-03 04:45:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|6
1730609150000|2024-11-03 04:45:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|6
1730609160000|2024-11-03 04:46:00|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730609170000|2024-11-03 04:46:10|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730609180000|2024-11-03 04:46:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730609190000|2024-11-03 04:46:30|42.37|42.07|42.34|42.04|42.37|42.07|42.34|42.04|4
1730609220000|2024-11-03 04:47:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730609270000|2024-11-03 04:47:50|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730609280000|2024-11-03 04:48:00|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730609290000|2024-11-03 04:48:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|3
1730609300000|2024-11-03 04:48:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730609310000|2024-11-03 04:48:30|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|4
1730609320000|2024-11-03 04:48:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730609340000|2024-11-03 04:49:00|42.39|42.09|42.4|42.1|42.42|42.12|42.39|42.09|7
1730609350000|2024-11-03 04:49:10|42.39|42.09|42.39|42.09|42.4|42.1|42.39|42.09|3
1730609360000|2024-11-03 04:49:20|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|9
1730609370000|2024-11-03 04:49:30|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730609400000|2024-11-03 04:50:00|42.4|42.1|42.42|42.12|42.42|42.12|42.4|42.1|3
1730609420000|2024-11-03 04:50:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|3
1730609440000|2024-11-03 04:50:40|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730609460000|2024-11-03 04:51:00|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|2
1730609470000|2024-11-03 04:51:10|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730609480000|2024-11-03 04:51:20|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|10
1730609490000|2024-11-03 04:51:30|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730609500000|2024-11-03 04:51:40|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730609520000|2024-11-03 04:52:00|42.44|42.14|42.42|42.12|42.44|42.14|42.42|42.12|11
1730609540000|2024-11-03 04:52:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730609550000|2024-11-03 04:52:30|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730609560000|2024-11-03 04:52:40|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609570000|2024-11-03 04:52:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730609580000|2024-11-03 04:53:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609590000|2024-11-03 04:53:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730609600000|2024-11-03 04:53:20|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609620000|2024-11-03 04:53:40|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|6
1730609630000|2024-11-03 04:53:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609640000|2024-11-03 04:54:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609650000|2024-11-03 04:54:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|14
1730609660000|2024-11-03 04:54:20|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|4
1730609680000|2024-11-03 04:54:40|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|3
1730609690000|2024-11-03 04:54:50|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609700000|2024-11-03 04:55:00|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609710000|2024-11-03 04:55:10|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|7
1730609720000|2024-11-03 04:55:20|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|4
1730609730000|2024-11-03 04:55:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730609740000|2024-11-03 04:55:40|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730609750000|2024-11-03 04:55:50|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609760000|2024-11-03 04:56:00|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609790000|2024-11-03 04:56:30|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609800000|2024-11-03 04:56:40|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609810000|2024-11-03 04:56:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609820000|2024-11-03 04:57:00|42.41|42.11|42.4|42.1|42.41|42.11|42.4|42.1|2
1730609830000|2024-11-03 04:57:10|42.41|42.11|42.4|42.1|42.41|42.11|42.4|42.1|2
1730609840000|2024-11-03 04:57:20|42.41|42.11|42.42|42.12|42.42|42.12|42.4|42.1|4
1730609850000|2024-11-03 04:57:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609860000|2024-11-03 04:57:40|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609870000|2024-11-03 04:57:50|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|3
1730609880000|2024-11-03 04:58:00|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730609930000|2024-11-03 04:58:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609940000|2024-11-03 04:59:00|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609950000|2024-11-03 04:59:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609970000|2024-11-03 04:59:30|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610000000|2024-11-03 05:00:00|42.45|42.15|42.43|42.13|42.45|42.15|42.43|42.13|5
1730610020000|2024-11-03 05:00:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610040000|2024-11-03 05:00:40|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|5
1730610050000|2024-11-03 05:00:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|8
1730610060000|2024-11-03 05:01:00|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610090000|2024-11-03 05:01:30|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|6
1730610100000|2024-11-03 05:01:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610110000|2024-11-03 05:01:50|42.42|42.12|42.4|42.1|42.42|42.12|42.4|42.1|5
1730610120000|2024-11-03 05:02:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|8
1730610130000|2024-11-03 05:02:10|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730610140000|2024-11-03 05:02:20|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|4
1730610150000|2024-11-03 05:02:30|42.38|42.08|42.38|42.08|42.39|42.09|42.38|42.08|5
1730610160000|2024-11-03 05:02:40|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730610180000|2024-11-03 05:03:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730610190000|2024-11-03 05:03:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610200000|2024-11-03 05:03:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610210000|2024-11-03 05:03:30|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|2
1730610220000|2024-11-03 05:03:40|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730610230000|2024-11-03 05:03:50|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730610240000|2024-11-03 05:04:00|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|6
1730610250000|2024-11-03 05:04:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610260000|2024-11-03 05:04:20|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|5
1730610290000|2024-11-03 05:04:50|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730610300000|2024-11-03 05:05:00|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730610310000|2024-11-03 05:05:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610320000|2024-11-03 05:05:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610330000|2024-11-03 05:05:30|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730610340000|2024-11-03 05:05:40|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730610380000|2024-11-03 05:06:20|42.45|42.15|42.44|42.14|42.45|42.15|42.43|42.13|4
1730610400000|2024-11-03 05:06:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730610420000|2024-11-03 05:07:00|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|6
1730610430000|2024-11-03 05:07:10|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|4
1730610440000|2024-11-03 05:07:20|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730610450000|2024-11-03 05:07:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730610470000|2024-11-03 05:07:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730610480000|2024-11-03 05:08:00|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610490000|2024-11-03 05:08:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610530000|2024-11-03 05:08:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730610540000|2024-11-03 05:09:00|42.42|42.12|42.4|42.1|42.42|42.12|42.4|42.1|5
1730610550000|2024-11-03 05:09:10|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730610560000|2024-11-03 05:09:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610630000|2024-11-03 05:10:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610640000|2024-11-03 05:10:40|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730610690000|2024-11-03 05:11:30|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610720000|2024-11-03 05:12:00|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610730000|2024-11-03 05:12:10|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|5
1730610740000|2024-11-03 05:12:20|42.41|42.11|42.39|42.09|42.41|42.11|42.39|42.09|3
1730610750000|2024-11-03 05:12:30|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730610760000|2024-11-03 05:12:40|42.4|42.1|42.4|42.1|42.4|42.1|42.4|42.1|1
1730610770000|2024-11-03 05:12:50|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730610780000|2024-11-03 05:13:00|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730610790000|2024-11-03 05:13:10|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610800000|2024-11-03 05:13:20|42.38|42.08|42.38|42.08|42.39|42.09|42.38|42.08|5
1730610810000|2024-11-03 05:13:30|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730610820000|2024-11-03 05:13:40|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610830000|2024-11-03 05:13:50|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610870000|2024-11-03 05:14:30|42.4|42.1|42.42|42.12|42.42|42.12|42.4|42.1|3
1730610890000|2024-11-03 05:14:50|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|2
1730610900000|2024-11-03 05:15:00|42.41|42.11|42.41|42.11|42.42|42.12|42.4|42.1|5
1730610910000|2024-11-03 05:15:10|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610920000|2024-11-03 05:15:20|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730610930000|2024-11-03 05:15:30|42.41|42.11|42.39|42.09|42.42|42.12|42.39|42.09|9
1730610950000|2024-11-03 05:15:50|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730610960000|2024-11-03 05:16:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730610970000|2024-11-03 05:16:10|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730610990000|2024-11-03 05:16:30|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730611000000|2024-11-03 05:16:40|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730611020000|2024-11-03 05:17:00|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611030000|2024-11-03 05:17:10|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611040000|2024-11-03 05:17:20|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|3
1730611050000|2024-11-03 05:17:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|10
1730611060000|2024-11-03 05:17:40|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|6
1730611080000|2024-11-03 05:18:00|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|6
1730611090000|2024-11-03 05:18:10|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|3
1730611100000|2024-11-03 05:18:20|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730611110000|2024-11-03 05:18:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611150000|2024-11-03 05:19:10|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|4
1730611200000|2024-11-03 05:20:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730611210000|2024-11-03 05:20:10|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611220000|2024-11-03 05:20:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611230000|2024-11-03 05:20:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611240000|2024-11-03 05:20:40|42.32|42.02|42.32|42.02|42.33|42.03|42.32|42.02|3
1730611250000|2024-11-03 05:20:50|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730611260000|2024-11-03 05:21:00|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730611270000|2024-11-03 05:21:10|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730611280000|2024-11-03 05:21:20|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730611350000|2024-11-03 05:22:30|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611360000|2024-11-03 05:22:40|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730611370000|2024-11-03 05:22:50|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730611380000|2024-11-03 05:23:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611390000|2024-11-03 05:23:10|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611400000|2024-11-03 05:23:20|42.3|42|42.32|42.02|42.32|42.02|42.3|42|3
1730611410000|2024-11-03 05:23:30|42.31|42.01|42.3|42|42.31|42.01|42.3|42|2
1730611420000|2024-11-03 05:23:40|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730611440000|2024-11-03 05:24:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730611450000|2024-11-03 05:24:10|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730611470000|2024-11-03 05:24:30|42.29|41.99|42.32|42.02|42.32|42.02|42.29|41.99|4
1730611480000|2024-11-03 05:24:40|42.31|42.01|42.31|42.01|42.31|42.01|42.3|42|3
1730611490000|2024-11-03 05:24:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611500000|2024-11-03 05:25:00|42.31|42.01|42.33|42.03|42.33|42.03|42.31|42.01|5
1730611520000|2024-11-03 05:25:20|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|4
1730611540000|2024-11-03 05:25:40|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611560000|2024-11-03 05:26:00|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611580000|2024-11-03 05:26:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611590000|2024-11-03 05:26:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611620000|2024-11-03 05:27:00|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611630000|2024-11-03 05:27:10|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730611640000|2024-11-03 05:27:20|42.31|42.01|42.29|41.99|42.31|42.01|42.29|41.99|3
1730611660000|2024-11-03 05:27:40|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611680000|2024-11-03 05:28:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|4
1730611690000|2024-11-03 05:28:10|42.29|41.99|42.32|42.02|42.32|42.02|42.29|41.99|6
1730611700000|2024-11-03 05:28:20|42.31|42.01|42.31|42.01|42.31|42.01|42.31|42.01|1
1730611720000|2024-11-03 05:28:40|42.3|42|42.32|42.02|42.32|42.02|42.3|42|5
1730611730000|2024-11-03 05:28:50|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|11
1730611740000|2024-11-03 05:29:00|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730611750000|2024-11-03 05:29:10|42.32|42.02|42.32|42.02|42.34|42.04|42.32|42.02|7
1730611760000|2024-11-03 05:29:20|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730611770000|2024-11-03 05:29:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730611780000|2024-11-03 05:29:40|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730611790000|2024-11-03 05:29:50|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611820000|2024-11-03 05:30:20|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730611830000|2024-11-03 05:30:30|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730611840000|2024-11-03 05:30:40|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|7
1730611860000|2024-11-03 05:31:00|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|3
1730611870000|2024-11-03 05:31:10|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611880000|2024-11-03 05:31:20|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730611890000|2024-11-03 05:31:30|42.32|42.02|42.31|42.01|42.32|42.02|42.31|42.01|2
1730611900000|2024-11-03 05:31:40|42.29|41.99|42.3|42|42.31|42.01|42.29|41.99|3
1730611910000|2024-11-03 05:31:50|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611920000|2024-11-03 05:32:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730611940000|2024-11-03 05:32:20|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|11
1730611950000|2024-11-03 05:32:30|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|8
1730611960000|2024-11-03 05:32:40|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611970000|2024-11-03 05:32:50|42.3|42|42.28|41.98|42.3|42|42.28|41.98|3
1730611980000|2024-11-03 05:33:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730611990000|2024-11-03 05:33:10|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|10
1730612000000|2024-11-03 05:33:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730612030000|2024-11-03 05:33:50|42.27|41.97|42.29|41.99|42.29|41.99|42.27|41.97|5
1730612040000|2024-11-03 05:34:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730612050000|2024-11-03 05:34:10|42.29|41.99|42.28|41.98|42.3|42|42.28|41.98|6
1730612060000|2024-11-03 05:34:20|42.29|41.99|42.27|41.97|42.29|41.99|42.27|41.97|5
1730612070000|2024-11-03 05:34:30|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730612080000|2024-11-03 05:34:40|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|3
1730612090000|2024-11-03 05:34:50|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730612110000|2024-11-03 05:35:10|42.28|41.98|42.34|42.04|42.34|42.04|42.28|41.98|9
1730612120000|2024-11-03 05:35:20|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730612130000|2024-11-03 05:35:30|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612140000|2024-11-03 05:35:40|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|5
1730612150000|2024-11-03 05:35:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730612160000|2024-11-03 05:36:00|42.33|42.03|42.31|42.01|42.33|42.03|42.31|42.01|5
1730612180000|2024-11-03 05:36:20|42.3|42|42.29|41.99|42.3|42|42.28|41.98|3
1730612190000|2024-11-03 05:36:30|42.3|42|42.29|41.99|42.3|42|42.29|41.99|6
1730612200000|2024-11-03 05:36:40|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|2
1730612210000|2024-11-03 05:36:50|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730612220000|2024-11-03 05:37:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730612230000|2024-11-03 05:37:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730612240000|2024-11-03 05:37:20|42.27|41.97|42.26|41.96|42.28|41.98|42.26|41.96|6
1730612250000|2024-11-03 05:37:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|8
1730612260000|2024-11-03 05:37:40|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|8
1730612270000|2024-11-03 05:37:50|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730612280000|2024-11-03 05:38:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730612290000|2024-11-03 05:38:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730612300000|2024-11-03 05:38:20|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|6
1730612310000|2024-11-03 05:38:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730612320000|2024-11-03 05:38:40|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730612330000|2024-11-03 05:38:50|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|8
1730612340000|2024-11-03 05:39:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|8
1730612350000|2024-11-03 05:39:10|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|6
1730612360000|2024-11-03 05:39:20|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|5
1730612370000|2024-11-03 05:39:30|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|13
1730612380000|2024-11-03 05:39:40|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|9
1730612390000|2024-11-03 05:39:50|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730612400000|2024-11-03 05:40:00|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|9
1730612410000|2024-11-03 05:40:10|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|12
1730612420000|2024-11-03 05:40:20|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|8
1730612430000|2024-11-03 05:40:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|6
1730612440000|2024-11-03 05:40:40|42.28|41.98|42.3|42|42.3|42|42.28|41.98|3
1730612450000|2024-11-03 05:40:50|42.31|42.01|42.3|42|42.32|42.02|42.3|42|10
1730612460000|2024-11-03 05:41:00|42.31|42.01|42.34|42.04|42.34|42.04|42.31|42.01|10
1730612470000|2024-11-03 05:41:10|42.33|42.03|42.34|42.04|42.35|42.05|42.33|42.03|14
1730612480000|2024-11-03 05:41:20|42.35|42.05|42.38|42.08|42.38|42.08|42.34|42.04|8
1730612490000|2024-11-03 05:41:30|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|3
1730612520000|2024-11-03 05:42:00|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730612530000|2024-11-03 05:42:10|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730612540000|2024-11-03 05:42:20|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612550000|2024-11-03 05:42:30|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730612560000|2024-11-03 05:42:40|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|3
1730612570000|2024-11-03 05:42:50|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612580000|2024-11-03 05:43:00|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|7
1730612590000|2024-11-03 05:43:10|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|8
1730612600000|2024-11-03 05:43:20|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|5
1730612610000|2024-11-03 05:43:30|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|9
1730612620000|2024-11-03 05:43:40|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|4
1730612630000|2024-11-03 05:43:50|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730612640000|2024-11-03 05:44:00|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730612650000|2024-11-03 05:44:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|7
1730612660000|2024-11-03 05:44:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730612670000|2024-11-03 05:44:30|42.37|42.07|42.34|42.04|42.37|42.07|42.34|42.04|8
1730612680000|2024-11-03 05:44:40|42.35|42.05|42.34|42.04|42.35|42.05|42.33|42.03|10
1730612690000|2024-11-03 05:44:50|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|11
1730612700000|2024-11-03 05:45:00|42.34|42.04|42.34|42.04|42.35|42.05|42.33|42.03|9
1730612710000|2024-11-03 05:45:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730612720000|2024-11-03 05:45:20|42.34|42.04|42.34|42.04|42.35|42.05|42.33|42.03|7
1730612730000|2024-11-03 05:45:30|42.35|42.05|42.34|42.04|42.35|42.05|42.33|42.03|8
1730612740000|2024-11-03 05:45:40|42.33|42.03|42.35|42.05|42.35|42.05|42.33|42.03|3
1730612750000|2024-11-03 05:45:50|42.34|42.04|42.33|42.03|42.35|42.05|42.33|42.03|8
1730612760000|2024-11-03 05:46:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730612770000|2024-11-03 05:46:10|42.35|42.05|42.34|42.04|42.36|42.06|42.34|42.04|4
1730612780000|2024-11-03 05:46:20|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730612790000|2024-11-03 05:46:30|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|10
1730612800000|2024-11-03 05:46:40|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|5
1730612810000|2024-11-03 05:46:50|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|5
1730612820000|2024-11-03 05:47:00|42.33|42.03|42.33|42.03|42.35|42.05|42.33|42.03|9
1730612830000|2024-11-03 05:47:10|42.32|42.02|42.27|41.97|42.32|42.02|42.27|41.97|6
1730612850000|2024-11-03 05:47:30|42.26|41.96|42.24|41.94|42.26|41.96|42.23|41.93|7
1730612860000|2024-11-03 05:47:40|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|8
1730612870000|2024-11-03 05:47:50|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730612890000|2024-11-03 05:48:10|42.25|41.95|42.24|41.94|42.25|41.95|42.23|41.93|5
1730612900000|2024-11-03 05:48:20|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|5
1730612910000|2024-11-03 05:48:30|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|8
1730612920000|2024-11-03 05:48:40|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730612930000|2024-11-03 05:48:50|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|6
1730612940000|2024-11-03 05:49:00|42.23|41.93|42.2|41.9|42.23|41.93|42.2|41.9|4
1730612950000|2024-11-03 05:49:10|42.19|41.89|42.18|41.88|42.2|41.9|42.18|41.88|6
1730612960000|2024-11-03 05:49:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730612970000|2024-11-03 05:49:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730613000000|2024-11-03 05:50:00|42.19|41.89|42.16|41.86|42.19|41.89|42.16|41.86|7
1730613010000|2024-11-03 05:50:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|10
1730613020000|2024-11-03 05:50:20|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|7
1730613030000|2024-11-03 05:50:30|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|4
1730613040000|2024-11-03 05:50:40|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730613060000|2024-11-03 05:51:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613070000|2024-11-03 05:51:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730613080000|2024-11-03 05:51:20|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|6
1730613090000|2024-11-03 05:51:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730613100000|2024-11-03 05:51:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|10
1730613110000|2024-11-03 05:51:50|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730613120000|2024-11-03 05:52:00|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|3
1730613130000|2024-11-03 05:52:10|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730613140000|2024-11-03 05:52:20|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|2
1730613150000|2024-11-03 05:52:30|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613160000|2024-11-03 05:52:40|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|5
1730613170000|2024-11-03 05:52:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613180000|2024-11-03 05:53:00|42.15|41.85|42.17|41.87|42.18|41.88|42.15|41.85|5
1730613190000|2024-11-03 05:53:10|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|3
1730613210000|2024-11-03 05:53:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730613220000|2024-11-03 05:53:40|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730613230000|2024-11-03 05:53:50|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730613250000|2024-11-03 05:54:10|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613270000|2024-11-03 05:54:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730613280000|2024-11-03 05:54:40|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|5
1730613290000|2024-11-03 05:54:50|42.15|41.85|42.15|41.85|42.16|41.86|42.15|41.85|7
1730613310000|2024-11-03 05:55:10|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613320000|2024-11-03 05:55:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613330000|2024-11-03 05:55:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730613340000|2024-11-03 05:55:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730613360000|2024-11-03 05:56:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613380000|2024-11-03 05:56:20|42.14|41.84|42.13|41.83|42.14|41.84|42.12|41.82|6
1730613390000|2024-11-03 05:56:30|42.14|41.84|42.12|41.82|42.14|41.84|42.12|41.82|2
1730613400000|2024-11-03 05:56:40|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|7
1730613410000|2024-11-03 05:56:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730613420000|2024-11-03 05:57:00|42.12|41.82|42.13|41.83|42.14|41.84|42.12|41.82|6
1730613430000|2024-11-03 05:57:10|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|3
1730613440000|2024-11-03 05:57:20|42.13|41.83|42.12|41.82|42.14|41.84|42.12|41.82|4
1730613460000|2024-11-03 05:57:40|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|6
1730613470000|2024-11-03 05:57:50|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730613480000|2024-11-03 05:58:00|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730613490000|2024-11-03 05:58:10|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730613510000|2024-11-03 05:58:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730613520000|2024-11-03 05:58:40|42.09|41.79|42.07|41.77|42.09|41.79|42.06|41.76|8
1730613540000|2024-11-03 05:59:00|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730613550000|2024-11-03 05:59:10|42.08|41.78|42.09|41.79|42.1|41.8|42.08|41.78|4
1730613560000|2024-11-03 05:59:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730613570000|2024-11-03 05:59:30|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730613580000|2024-11-03 05:59:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|4
1730613590000|2024-11-03 05:59:50|42.12|41.82|42.12|41.82|42.13|41.83|42.12|41.82|5
1730613600000|2024-11-03 06:00:00|42.13|41.83|42.11|41.81|42.13|41.83|42.11|41.81|10
1730613610000|2024-11-03 06:00:10|42.1|41.8|42.13|41.83|42.14|41.84|42.09|41.79|7
1730613620000|2024-11-03 06:00:20|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|5
1730613630000|2024-11-03 06:00:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613640000|2024-11-03 06:00:40|42.13|41.83|42.11|41.81|42.14|41.84|42.11|41.81|8
1730613650000|2024-11-03 06:00:50|42.12|41.82|42.11|41.81|42.14|41.84|42.11|41.81|7
1730613660000|2024-11-03 06:01:00|42.12|41.82|42.12|41.82|42.14|41.84|42.12|41.82|13
1730613670000|2024-11-03 06:01:10|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|4
1730613680000|2024-11-03 06:01:20|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|5
1730613690000|2024-11-03 06:01:30|42.15|41.85|42.16|41.86|42.16|41.86|42.14|41.84|4
1730613710000|2024-11-03 06:01:50|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|6
1730613720000|2024-11-03 06:02:00|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730613730000|2024-11-03 06:02:10|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613740000|2024-11-03 06:02:20|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|5
1730613750000|2024-11-03 06:02:30|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|3
1730613770000|2024-11-03 06:02:50|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613780000|2024-11-03 06:03:00|42.12|41.82|42.12|41.82|42.13|41.83|42.12|41.82|3
1730613790000|2024-11-03 06:03:10|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|4
1730613800000|2024-11-03 06:03:20|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|5
1730613810000|2024-11-03 06:03:30|42.14|41.84|42.13|41.83|42.14|41.84|42.12|41.82|4
1730613820000|2024-11-03 06:03:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730613830000|2024-11-03 06:03:50|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730613840000|2024-11-03 06:04:00|42.1|41.8|42.1|41.8|42.11|41.81|42.1|41.8|3
1730613860000|2024-11-03 06:04:20|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730613870000|2024-11-03 06:04:30|42.13|41.83|42.14|41.84|42.15|41.85|42.12|41.82|9
1730613890000|2024-11-03 06:04:50|42.15|41.85|42.15|41.85|42.16|41.86|42.14|41.84|5
1730613900000|2024-11-03 06:05:00|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|7
1730613910000|2024-11-03 06:05:10|42.15|41.85|42.17|41.87|42.17|41.87|42.14|41.84|9
1730613920000|2024-11-03 06:05:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730613930000|2024-11-03 06:05:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613940000|2024-11-03 06:05:40|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|4
1730613950000|2024-11-03 06:05:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613960000|2024-11-03 06:06:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730613970000|2024-11-03 06:06:10|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|6
1730613980000|2024-11-03 06:06:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|6
1730613990000|2024-11-03 06:06:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614000000|2024-11-03 06:06:40|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730614010000|2024-11-03 06:06:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730614020000|2024-11-03 06:07:00|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|9
1730614030000|2024-11-03 06:07:10|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730614040000|2024-11-03 06:07:20|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|3
1730614050000|2024-11-03 06:07:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730614070000|2024-11-03 06:07:50|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614080000|2024-11-03 06:08:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730614090000|2024-11-03 06:08:10|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|5
1730614100000|2024-11-03 06:08:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|6
1730614110000|2024-11-03 06:08:30|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|9
1730614120000|2024-11-03 06:08:40|42.13|41.83|42.12|41.82|42.14|41.84|42.12|41.82|7
1730614130000|2024-11-03 06:08:50|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|3
1730614140000|2024-11-03 06:09:00|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730614150000|2024-11-03 06:09:10|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|7
1730614160000|2024-11-03 06:09:20|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|5
1730614170000|2024-11-03 06:09:30|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|3
1730614180000|2024-11-03 06:09:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614200000|2024-11-03 06:10:00|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|8
1730614210000|2024-11-03 06:10:10|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|9
1730614220000|2024-11-03 06:10:20|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614230000|2024-11-03 06:10:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614240000|2024-11-03 06:10:40|42.14|41.84|42.11|41.81|42.14|41.84|42.11|41.81|4
1730614260000|2024-11-03 06:11:00|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730614270000|2024-11-03 06:11:10|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730614280000|2024-11-03 06:11:20|42.12|41.82|42.13|41.83|42.14|41.84|42.12|41.82|4
1730614290000|2024-11-03 06:11:30|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730614300000|2024-11-03 06:11:40|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730614310000|2024-11-03 06:11:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730614360000|2024-11-03 06:12:40|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|3
1730614370000|2024-11-03 06:12:50|42.14|41.84|42.15|41.85|42.16|41.86|42.14|41.84|8
1730614380000|2024-11-03 06:13:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|6
1730614390000|2024-11-03 06:13:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|9
1730614400000|2024-11-03 06:13:20|42.15|41.85|42.17|41.87|42.17|41.87|42.15|41.85|5
1730614410000|2024-11-03 06:13:30|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|5
1730614420000|2024-11-03 06:13:40|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730614430000|2024-11-03 06:13:50|42.17|41.87|42.16|41.86|42.17|41.87|42.15|41.85|6
1730614440000|2024-11-03 06:14:00|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|4
1730614450000|2024-11-03 06:14:10|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|5
1730614460000|2024-11-03 06:14:20|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|7
1730614470000|2024-11-03 06:14:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730614480000|2024-11-03 06:14:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|5
1730614490000|2024-11-03 06:14:50|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|6
1730614500000|2024-11-03 06:15:00|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|9
1730614510000|2024-11-03 06:15:10|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|6
1730614520000|2024-11-03 06:15:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614530000|2024-11-03 06:15:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730614550000|2024-11-03 06:15:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614560000|2024-11-03 06:16:00|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|5
1730614570000|2024-11-03 06:16:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|7
1730614580000|2024-11-03 06:16:20|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730614590000|2024-11-03 06:16:30|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|7
1730614600000|2024-11-03 06:16:40|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|3
1730614610000|2024-11-03 06:16:50|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|5
1730614620000|2024-11-03 06:17:00|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|4
1730614640000|2024-11-03 06:17:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730614650000|2024-11-03 06:17:30|42.16|41.86|42.15|41.85|42.17|41.87|42.15|41.85|5
1730614660000|2024-11-03 06:17:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|5
1730614670000|2024-11-03 06:17:50|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730614680000|2024-11-03 06:18:00|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|4
1730614690000|2024-11-03 06:18:10|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|6
1730614700000|2024-11-03 06:18:20|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614710000|2024-11-03 06:18:30|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730614720000|2024-11-03 06:18:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|7
1730614750000|2024-11-03 06:19:10|42.17|41.87|42.18|41.88|42.18|41.88|42.16|41.86|6
1730614760000|2024-11-03 06:19:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730614770000|2024-11-03 06:19:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614780000|2024-11-03 06:19:40|42.17|41.87|42.19|41.89|42.2|41.9|42.17|41.87|5
1730614790000|2024-11-03 06:19:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730614800000|2024-11-03 06:20:00|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|9
1730614810000|2024-11-03 06:20:10|42.21|41.91|42.21|41.91|42.23|41.93|42.2|41.9|13
1730614820000|2024-11-03 06:20:20|42.22|41.92|42.23|41.93|42.23|41.93|42.21|41.91|6
1730614830000|2024-11-03 06:20:30|42.22|41.92|42.23|41.93|42.23|41.93|42.21|41.91|8
1730614840000|2024-11-03 06:20:40|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730614850000|2024-11-03 06:20:50|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730614860000|2024-11-03 06:21:00|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730614870000|2024-11-03 06:21:10|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730614880000|2024-11-03 06:21:20|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730614890000|2024-11-03 06:21:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730614910000|2024-11-03 06:21:50|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730614920000|2024-11-03 06:22:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730614930000|2024-11-03 06:22:10|42.26|41.96|42.27|41.97|42.28|41.98|42.26|41.96|8
1730614940000|2024-11-03 06:22:20|42.28|41.98|42.28|41.98|42.28|41.98|42.26|41.96|9
1730614960000|2024-11-03 06:22:40|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730614970000|2024-11-03 06:22:50|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|6
1730614980000|2024-11-03 06:23:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730614990000|2024-11-03 06:23:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730615000000|2024-11-03 06:23:20|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|7
1730615010000|2024-11-03 06:23:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615020000|2024-11-03 06:23:40|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615030000|2024-11-03 06:23:50|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730615040000|2024-11-03 06:24:00|42.27|41.97|42.24|41.94|42.27|41.97|42.24|41.94|4
1730615050000|2024-11-03 06:24:10|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|5
1730615060000|2024-11-03 06:24:20|42.22|41.92|42.21|41.91|42.23|41.93|42.21|41.91|14
1730615070000|2024-11-03 06:24:30|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|5
1730615080000|2024-11-03 06:24:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730615090000|2024-11-03 06:24:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730615100000|2024-11-03 06:25:00|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730615110000|2024-11-03 06:25:10|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730615120000|2024-11-03 06:25:20|42.22|41.92|42.22|41.92|42.23|41.93|42.21|41.91|11
1730615130000|2024-11-03 06:25:30|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|6
1730615140000|2024-11-03 06:25:40|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|12
1730615150000|2024-11-03 06:25:50|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730615160000|2024-11-03 06:26:00|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|7
1730615170000|2024-11-03 06:26:10|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|6
1730615180000|2024-11-03 06:26:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|3
1730615190000|2024-11-03 06:26:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730615200000|2024-11-03 06:26:40|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730615210000|2024-11-03 06:26:50|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730615220000|2024-11-03 06:27:00|42.22|41.92|42.21|41.91|42.23|41.93|42.2|41.9|10
1730615230000|2024-11-03 06:27:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730615240000|2024-11-03 06:27:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|5
1730615250000|2024-11-03 06:27:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730615260000|2024-11-03 06:27:40|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|5
1730615270000|2024-11-03 06:27:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|7
1730615280000|2024-11-03 06:28:00|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|6
1730615300000|2024-11-03 06:28:20|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730615310000|2024-11-03 06:28:30|42.23|41.93|42.22|41.92|42.23|41.93|42.21|41.91|11
1730615320000|2024-11-03 06:28:40|42.21|41.91|42.22|41.92|42.22|41.92|42.2|41.9|8
1730615330000|2024-11-03 06:28:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|4
1730615340000|2024-11-03 06:29:00|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730615350000|2024-11-03 06:29:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730615360000|2024-11-03 06:29:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|8
1730615370000|2024-11-03 06:29:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730615380000|2024-11-03 06:29:40|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|7
1730615390000|2024-11-03 06:29:50|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|7
1730615400000|2024-11-03 06:30:00|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|5
1730615410000|2024-11-03 06:30:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730615420000|2024-11-03 06:30:20|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730615430000|2024-11-03 06:30:30|42.24|41.94|42.23|41.93|42.24|41.94|42.22|41.92|8
1730615440000|2024-11-03 06:30:40|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730615450000|2024-11-03 06:30:50|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|8
1730615460000|2024-11-03 06:31:00|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|10
1730615470000|2024-11-03 06:31:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|4
1730615480000|2024-11-03 06:31:20|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|8
1730615490000|2024-11-03 06:31:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|11
1730615500000|2024-11-03 06:31:40|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|6
1730615510000|2024-11-03 06:31:50|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730615530000|2024-11-03 06:32:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|4
1730615540000|2024-11-03 06:32:20|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|13
1730615550000|2024-11-03 06:32:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615560000|2024-11-03 06:32:40|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730615570000|2024-11-03 06:32:50|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|7
1730615580000|2024-11-03 06:33:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|8
1730615590000|2024-11-03 06:33:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615600000|2024-11-03 06:33:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|8
1730615610000|2024-11-03 06:33:30|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|12
1730615620000|2024-11-03 06:33:40|42.26|41.96|42.26|41.96|42.27|41.97|42.25|41.95|5
1730615630000|2024-11-03 06:33:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730615640000|2024-11-03 06:34:00|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|7
1730615650000|2024-11-03 06:34:10|42.26|41.96|42.26|41.96|42.27|41.97|42.25|41.95|6
1730615660000|2024-11-03 06:34:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|10
1730615670000|2024-11-03 06:34:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615680000|2024-11-03 06:34:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615690000|2024-11-03 06:34:50|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615700000|2024-11-03 06:35:00|42.27|41.97|42.26|41.96|42.27|41.97|42.24|41.94|8
1730615710000|2024-11-03 06:35:10|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|9
1730615720000|2024-11-03 06:35:20|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|5
1730615730000|2024-11-03 06:35:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730615740000|2024-11-03 06:35:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|11
1730615750000|2024-11-03 06:35:50|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|10
1730615760000|2024-11-03 06:36:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|10
1730615770000|2024-11-03 06:36:10|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730615780000|2024-11-03 06:36:20|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|7
1730615790000|2024-11-03 06:36:30|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|6
1730615800000|2024-11-03 06:36:40|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|5
1730615810000|2024-11-03 06:36:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730615820000|2024-11-03 06:37:00|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730615830000|2024-11-03 06:37:10|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|3
1730615840000|2024-11-03 06:37:20|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730615850000|2024-11-03 06:37:30|42.27|41.97|42.29|41.99|42.29|41.99|42.27|41.97|3
1730615880000|2024-11-03 06:38:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730615900000|2024-11-03 06:38:20|42.28|41.98|42.29|41.99|42.29|41.99|42.27|41.97|4
1730615910000|2024-11-03 06:38:30|42.3|42|42.3|42|42.3|42|42.3|42|1
1730615960000|2024-11-03 06:39:20|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616000000|2024-11-03 06:40:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730616010000|2024-11-03 06:40:10|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|8
1730616020000|2024-11-03 06:40:20|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|9
1730616040000|2024-11-03 06:40:40|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|4
1730616050000|2024-11-03 06:40:50|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730616060000|2024-11-03 06:41:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730616070000|2024-11-03 06:41:10|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|7
1730616080000|2024-11-03 06:41:20|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|9
1730616090000|2024-11-03 06:41:30|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616110000|2024-11-03 06:41:50|42.3|42|42.33|42.03|42.34|42.04|42.3|42|5
1730616120000|2024-11-03 06:42:00|42.32|42.02|42.31|42.01|42.33|42.03|42.31|42.01|4
1730616130000|2024-11-03 06:42:10|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730616140000|2024-11-03 06:42:20|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730616150000|2024-11-03 06:42:30|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616220000|2024-11-03 06:43:40|42.3|42|42.3|42|42.3|42|42.3|42|1
1730616230000|2024-11-03 06:43:50|42.31|42.01|42.33|42.03|42.34|42.04|42.31|42.01|5
1730616240000|2024-11-03 06:44:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730616250000|2024-11-03 06:44:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|10
1730616260000|2024-11-03 06:44:20|42.33|42.03|42.32|42.02|42.34|42.04|42.32|42.02|12
1730616270000|2024-11-03 06:44:30|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730616280000|2024-11-03 06:44:40|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730616290000|2024-11-03 06:44:50|42.33|42.03|42.32|42.02|42.33|42.03|42.31|42.01|6
1730616300000|2024-11-03 06:45:00|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|6
1730616310000|2024-11-03 06:45:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730616320000|2024-11-03 06:45:20|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|9
1730616330000|2024-11-03 06:45:30|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|7
1730616340000|2024-11-03 06:45:40|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730616350000|2024-11-03 06:45:50|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|6
1730616370000|2024-11-03 06:46:10|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616380000|2024-11-03 06:46:20|42.38|42.08|42.39|42.09|42.4|42.1|42.38|42.08|6
1730616390000|2024-11-03 06:46:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|4
1730616400000|2024-11-03 06:46:40|42.38|42.08|42.4|42.1|42.4|42.1|42.38|42.08|11
1730616420000|2024-11-03 06:47:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|10
1730616430000|2024-11-03 06:47:10|42.43|42.13|42.42|42.12|42.44|42.14|42.42|42.12|12
1730616440000|2024-11-03 06:47:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|11
1730616450000|2024-11-03 06:47:30|42.46|42.16|42.47|42.17|42.48|42.18|42.45|42.15|8
1730616460000|2024-11-03 06:47:40|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|6
1730616470000|2024-11-03 06:47:50|42.48|42.18|42.47|42.17|42.49|42.19|42.47|42.17|14
1730616480000|2024-11-03 06:48:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730616490000|2024-11-03 06:48:10|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|12
1730616500000|2024-11-03 06:48:20|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730616510000|2024-11-03 06:48:30|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730616530000|2024-11-03 06:48:50|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730616540000|2024-11-03 06:49:00|42.48|42.18|42.48|42.18|42.48|42.18|42.47|42.17|5
1730616550000|2024-11-03 06:49:10|42.47|42.17|42.49|42.19|42.49|42.19|42.46|42.16|7
1730616560000|2024-11-03 06:49:20|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730616570000|2024-11-03 06:49:30|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730616590000|2024-11-03 06:49:50|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730616600000|2024-11-03 06:50:00|42.47|42.17|42.46|42.16|42.48|42.18|42.46|42.16|4
1730616610000|2024-11-03 06:50:10|42.45|42.15|42.43|42.13|42.45|42.15|42.43|42.13|5
1730616620000|2024-11-03 06:50:20|42.44|42.14|42.44|42.14|42.45|42.15|42.43|42.13|5
1730616630000|2024-11-03 06:50:30|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|5
1730616650000|2024-11-03 06:50:50|42.42|42.12|42.43|42.13|42.44|42.14|42.42|42.12|4
1730616660000|2024-11-03 06:51:00|42.44|42.14|42.41|42.11|42.44|42.14|42.39|42.09|18
1730616670000|2024-11-03 06:51:10|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|10
1730616680000|2024-11-03 06:51:20|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730616690000|2024-11-03 06:51:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616700000|2024-11-03 06:51:40|42.39|42.09|42.41|42.11|42.42|42.12|42.39|42.09|9
1730616710000|2024-11-03 06:51:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730616720000|2024-11-03 06:52:00|42.4|42.1|42.4|42.1|42.41|42.11|42.39|42.09|5
1730616730000|2024-11-03 06:52:10|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730616740000|2024-11-03 06:52:20|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730616750000|2024-11-03 06:52:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730616760000|2024-11-03 06:52:40|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730616780000|2024-11-03 06:53:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616790000|2024-11-03 06:53:10|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|5
1730616800000|2024-11-03 06:53:20|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|4
1730616810000|2024-11-03 06:53:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616820000|2024-11-03 06:53:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616830000|2024-11-03 06:53:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616840000|2024-11-03 06:54:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616860000|2024-11-03 06:54:20|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|3
1730616880000|2024-11-03 06:54:40|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730616900000|2024-11-03 06:55:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616910000|2024-11-03 06:55:10|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|4
1730616920000|2024-11-03 06:55:20|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616940000|2024-11-03 06:55:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616950000|2024-11-03 06:55:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616960000|2024-11-03 06:56:00|42.37|42.07|42.39|42.09|42.39|42.09|42.37|42.07|3
1730616970000|2024-11-03 06:56:10|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|6
1730616980000|2024-11-03 06:56:20|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616990000|2024-11-03 06:56:30|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617000000|2024-11-03 06:56:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617020000|2024-11-03 06:57:00|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|3
1730617030000|2024-11-03 06:57:10|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|4
1730617060000|2024-11-03 06:57:40|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617070000|2024-11-03 06:57:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617080000|2024-11-03 06:58:00|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617090000|2024-11-03 06:58:10|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|2
1730617100000|2024-11-03 06:58:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617110000|2024-11-03 06:58:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617120000|2024-11-03 06:58:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617130000|2024-11-03 06:58:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617160000|2024-11-03 06:59:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617170000|2024-11-03 06:59:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617180000|2024-11-03 06:59:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617200000|2024-11-03 07:00:00|42.39|42.09|42.39|42.09|42.42|42.12|42.39|42.09|7
1730617210000|2024-11-03 07:00:10|42.4|42.1|42.4|42.1|42.4|42.1|42.4|42.1|1
1730617220000|2024-11-03 07:00:20|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730617230000|2024-11-03 07:00:30|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617240000|2024-11-03 07:00:40|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730617260000|2024-11-03 07:01:00|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|3
1730617270000|2024-11-03 07:01:10|42.36|42.06|42.34|42.04|42.36|42.06|42.34|42.04|5
1730617280000|2024-11-03 07:01:20|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|5
1730617300000|2024-11-03 07:01:40|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730617310000|2024-11-03 07:01:50|42.34|42.04|42.33|42.03|42.35|42.05|42.33|42.03|8
1730617320000|2024-11-03 07:02:00|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|12
1730617330000|2024-11-03 07:02:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617340000|2024-11-03 07:02:20|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617350000|2024-11-03 07:02:30|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617380000|2024-11-03 07:03:00|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|3
1730617390000|2024-11-03 07:03:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730617400000|2024-11-03 07:03:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617410000|2024-11-03 07:03:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730617420000|2024-11-03 07:03:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730617430000|2024-11-03 07:03:50|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617440000|2024-11-03 07:04:00|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730617450000|2024-11-03 07:04:10|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730617460000|2024-11-03 07:04:20|42.37|42.07|42.42|42.12|42.42|42.12|42.37|42.07|8
1730617470000|2024-11-03 07:04:30|42.41|42.11|42.38|42.08|42.41|42.11|42.38|42.08|4
1730617480000|2024-11-03 07:04:40|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|6
1730617490000|2024-11-03 07:04:50|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|11
1730617500000|2024-11-03 07:05:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730617510000|2024-11-03 07:05:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730617520000|2024-11-03 07:05:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|5
1730617530000|2024-11-03 07:05:30|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730617560000|2024-11-03 07:06:00|42.42|42.12|42.39|42.09|42.42|42.12|42.38|42.08|6
1730617570000|2024-11-03 07:06:10|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|11
1730617580000|2024-11-03 07:06:20|42.41|42.11|42.38|42.08|42.41|42.11|42.38|42.08|4
1730617590000|2024-11-03 07:06:30|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|2
1730617600000|2024-11-03 07:06:40|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617610000|2024-11-03 07:06:50|42.4|42.1|42.39|42.09|42.41|42.11|42.39|42.09|4
1730617620000|2024-11-03 07:07:00|42.4|42.1|42.39|42.09|42.4|42.1|42.38|42.08|6
1730617640000|2024-11-03 07:07:20|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617650000|2024-11-03 07:07:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730617660000|2024-11-03 07:07:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617690000|2024-11-03 07:08:10|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617700000|2024-11-03 07:08:20|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617710000|2024-11-03 07:08:30|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|9
1730617720000|2024-11-03 07:08:40|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617730000|2024-11-03 07:08:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617740000|2024-11-03 07:09:00|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617750000|2024-11-03 07:09:10|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|6
1730617760000|2024-11-03 07:09:20|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|3
1730617800000|2024-11-03 07:10:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617820000|2024-11-03 07:10:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617830000|2024-11-03 07:10:30|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617840000|2024-11-03 07:10:40|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617870000|2024-11-03 07:11:10|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617880000|2024-11-03 07:11:20|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617890000|2024-11-03 07:11:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617900000|2024-11-03 07:11:40|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617910000|2024-11-03 07:11:50|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730617920000|2024-11-03 07:12:00|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|3
1730617930000|2024-11-03 07:12:10|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730617940000|2024-11-03 07:12:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617960000|2024-11-03 07:12:40|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|3
1730617970000|2024-11-03 07:12:50|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730618000000|2024-11-03 07:13:20|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730618020000|2024-11-03 07:13:40|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730618030000|2024-11-03 07:13:50|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|5
1730618040000|2024-11-03 07:14:00|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730618050000|2024-11-03 07:14:10|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730618070000|2024-11-03 07:14:30|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|6
1730618080000|2024-11-03 07:14:40|42.36|42.06|42.37|42.07|42.37|42.07|42.35|42.05|6
1730618100000|2024-11-03 07:15:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730618110000|2024-11-03 07:15:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730618130000|2024-11-03 07:15:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730618140000|2024-11-03 07:15:40|42.36|42.06|42.35|42.05|42.36|42.06|42.34|42.04|3
1730618150000|2024-11-03 07:15:50|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730618160000|2024-11-03 07:16:00|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730618170000|2024-11-03 07:16:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|3
1730618190000|2024-11-03 07:16:30|42.32|42.02|42.34|42.04|42.34|42.04|42.32|42.02|7
1730618200000|2024-11-03 07:16:40|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730618210000|2024-11-03 07:16:50|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730618220000|2024-11-03 07:17:00|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730618230000|2024-11-03 07:17:10|42.33|42.03|42.29|41.99|42.33|42.03|42.29|41.99|7
1730618260000|2024-11-03 07:17:40|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730618270000|2024-11-03 07:17:50|42.29|41.99|42.26|41.96|42.29|41.99|42.26|41.96|10
1730618280000|2024-11-03 07:18:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|6
1730618290000|2024-11-03 07:18:10|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|5
1730618300000|2024-11-03 07:18:20|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|6
1730618310000|2024-11-03 07:18:30|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730618320000|2024-11-03 07:18:40|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|6
1730618330000|2024-11-03 07:18:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|7
1730618340000|2024-11-03 07:19:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730618350000|2024-11-03 07:19:10|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730618360000|2024-11-03 07:19:20|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730618370000|2024-11-03 07:19:30|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|5
1730618380000|2024-11-03 07:19:40|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730618390000|2024-11-03 07:19:50|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730618410000|2024-11-03 07:20:10|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730618420000|2024-11-03 07:20:20|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|5
1730618440000|2024-11-03 07:20:40|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|2
1730618450000|2024-11-03 07:20:50|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730618460000|2024-11-03 07:21:00|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|6
1730618470000|2024-11-03 07:21:10|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730618480000|2024-11-03 07:21:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730618500000|2024-11-03 07:21:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730618520000|2024-11-03 07:22:00|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730618530000|2024-11-03 07:22:10|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730618540000|2024-11-03 07:22:20|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|5
1730618550000|2024-11-03 07:22:30|42.21|41.91|42.2|41.9|42.21|41.91|42.19|41.89|6
1730618560000|2024-11-03 07:22:40|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|10
1730618570000|2024-11-03 07:22:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|8
1730618580000|2024-11-03 07:23:00|42.21|41.91|42.2|41.9|42.21|41.91|42.19|41.89|4
1730618590000|2024-11-03 07:23:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730618600000|2024-11-03 07:23:20|42.19|41.89|42.21|41.91|42.21|41.91|42.19|41.89|3
1730618620000|2024-11-03 07:23:40|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730618640000|2024-11-03 07:24:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730618660000|2024-11-03 07:24:20|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730618690000|2024-11-03 07:24:50|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730618700000|2024-11-03 07:25:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730618710000|2024-11-03 07:25:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730618720000|2024-11-03 07:25:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730618730000|2024-11-03 07:25:30|42.21|41.91|42.23|41.93|42.23|41.93|42.2|41.9|6
1730618740000|2024-11-03 07:25:40|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730618750000|2024-11-03 07:25:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|6
1730618760000|2024-11-03 07:26:00|42.2|41.9|42.19|41.89|42.21|41.91|42.19|41.89|6
1730618780000|2024-11-03 07:26:20|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|8
1730618790000|2024-11-03 07:26:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|5
1730618800000|2024-11-03 07:26:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730618810000|2024-11-03 07:26:50|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|4
1730618820000|2024-11-03 07:27:00|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730618830000|2024-11-03 07:27:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730618850000|2024-11-03 07:27:30|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|7
1730618860000|2024-11-03 07:27:40|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|7
1730618870000|2024-11-03 07:27:50|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|7
1730618880000|2024-11-03 07:28:00|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|10
1730618890000|2024-11-03 07:28:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730618900000|2024-11-03 07:28:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730618910000|2024-11-03 07:28:30|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730618920000|2024-11-03 07:28:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730618930000|2024-11-03 07:28:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730618940000|2024-11-03 07:29:00|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730618950000|2024-11-03 07:29:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|11
1730618960000|2024-11-03 07:29:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|11
1730618970000|2024-11-03 07:29:30|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|6
1730618980000|2024-11-03 07:29:40|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730618990000|2024-11-03 07:29:50|42.17|41.87|42.16|41.86|42.18|41.88|42.16|41.86|6
1730619000000|2024-11-03 07:30:00|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730619010000|2024-11-03 07:30:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619020000|2024-11-03 07:30:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730619030000|2024-11-03 07:30:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730619040000|2024-11-03 07:30:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730619050000|2024-11-03 07:30:50|42.18|41.88|42.18|41.88|42.19|41.89|42.17|41.87|9
1730619060000|2024-11-03 07:31:00|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730619070000|2024-11-03 07:31:10|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|8
1730619080000|2024-11-03 07:31:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730619090000|2024-11-03 07:31:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619100000|2024-11-03 07:31:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730619110000|2024-11-03 07:31:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730619120000|2024-11-03 07:32:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619140000|2024-11-03 07:32:20|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730619150000|2024-11-03 07:32:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|12
1730619160000|2024-11-03 07:32:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730619190000|2024-11-03 07:33:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730619200000|2024-11-03 07:33:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730619210000|2024-11-03 07:33:30|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|6
1730619220000|2024-11-03 07:33:40|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619230000|2024-11-03 07:33:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619240000|2024-11-03 07:34:00|42.17|41.87|42.17|41.87|42.18|41.88|42.15|41.85|7
1730619250000|2024-11-03 07:34:10|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730619260000|2024-11-03 07:34:20|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|5
1730619270000|2024-11-03 07:34:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730619280000|2024-11-03 07:34:40|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|7
1730619290000|2024-11-03 07:34:50|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730619300000|2024-11-03 07:35:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730619310000|2024-11-03 07:35:10|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|5
1730619340000|2024-11-03 07:35:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619370000|2024-11-03 07:36:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619390000|2024-11-03 07:36:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619420000|2024-11-03 07:37:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619450000|2024-11-03 07:37:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730619470000|2024-11-03 07:37:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619490000|2024-11-03 07:38:10|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|2
1730619500000|2024-11-03 07:38:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619510000|2024-11-03 07:38:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|4
1730619520000|2024-11-03 07:38:40|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|5
1730619530000|2024-11-03 07:38:50|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|5
1730619540000|2024-11-03 07:39:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619560000|2024-11-03 07:39:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730619600000|2024-11-03 07:40:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730619620000|2024-11-03 07:40:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|4
1730619630000|2024-11-03 07:40:30|42.16|41.86|42.17|41.87|42.17|41.87|42.15|41.85|4
1730619650000|2024-11-03 07:40:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619680000|2024-11-03 07:41:20|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619700000|2024-11-03 07:41:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619790000|2024-11-03 07:43:10|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730619820000|2024-11-03 07:43:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619860000|2024-11-03 07:44:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730619890000|2024-11-03 07:44:50|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730619900000|2024-11-03 07:45:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730619910000|2024-11-03 07:45:10|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|6
1730619920000|2024-11-03 07:45:20|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619930000|2024-11-03 07:45:30|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730619940000|2024-11-03 07:45:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730619950000|2024-11-03 07:45:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619960000|2024-11-03 07:46:00|42.18|41.88|42.21|41.91|42.21|41.91|42.18|41.88|4
1730619970000|2024-11-03 07:46:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620000000|2024-11-03 07:46:40|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|7
1730620010000|2024-11-03 07:46:50|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730620020000|2024-11-03 07:47:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|4
1730620030000|2024-11-03 07:47:10|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730620060000|2024-11-03 07:47:40|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730620070000|2024-11-03 07:47:50|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730620080000|2024-11-03 07:48:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730620090000|2024-11-03 07:48:10|42.22|41.92|42.21|41.91|42.22|41.92|42.2|41.9|6
1730620100000|2024-11-03 07:48:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|7
1730620110000|2024-11-03 07:48:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|7
1730620120000|2024-11-03 07:48:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730620130000|2024-11-03 07:48:50|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730620140000|2024-11-03 07:49:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620150000|2024-11-03 07:49:10|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730620160000|2024-11-03 07:49:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620180000|2024-11-03 07:49:40|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730620190000|2024-11-03 07:49:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730620200000|2024-11-03 07:50:00|42.19|41.89|42.17|41.87|42.19|41.89|42.17|41.87|3
1730620230000|2024-11-03 07:50:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730620240000|2024-11-03 07:50:40|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730620270000|2024-11-03 07:51:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730620280000|2024-11-03 07:51:20|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730620290000|2024-11-03 07:51:30|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730620300000|2024-11-03 07:51:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730620310000|2024-11-03 07:51:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730620320000|2024-11-03 07:52:00|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730620330000|2024-11-03 07:52:10|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620340000|2024-11-03 07:52:20|42.22|41.92|42.21|41.91|42.23|41.93|42.2|41.9|8
1730620360000|2024-11-03 07:52:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620370000|2024-11-03 07:52:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620380000|2024-11-03 07:53:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620390000|2024-11-03 07:53:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730620400000|2024-11-03 07:53:20|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730620410000|2024-11-03 07:53:30|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730620420000|2024-11-03 07:53:40|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|5
1730620430000|2024-11-03 07:53:50|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|6
1730620440000|2024-11-03 07:54:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|9
1730620450000|2024-11-03 07:54:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730620460000|2024-11-03 07:54:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730620470000|2024-11-03 07:54:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730620510000|2024-11-03 07:55:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620520000|2024-11-03 07:55:20|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730620530000|2024-11-03 07:55:30|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|3
1730620550000|2024-11-03 07:55:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|3
1730620570000|2024-11-03 07:56:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620580000|2024-11-03 07:56:20|42.21|41.91|42.2|41.9|42.22|41.92|42.2|41.9|5
1730620640000|2024-11-03 07:57:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|8
1730620650000|2024-11-03 07:57:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730620680000|2024-11-03 07:58:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620720000|2024-11-03 07:58:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620730000|2024-11-03 07:58:50|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|3
1730620740000|2024-11-03 07:59:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620770000|2024-11-03 07:59:30|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620780000|2024-11-03 07:59:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620790000|2024-11-03 07:59:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620800000|2024-11-03 08:00:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730620810000|2024-11-03 08:00:10|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|5
1730620820000|2024-11-03 08:00:20|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|4
1730620830000|2024-11-03 08:00:30|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|6
1730620840000|2024-11-03 08:00:40|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|6
1730620850000|2024-11-03 08:00:50|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620860000|2024-11-03 08:01:00|42.19|41.89|42.2|41.9|42.2|41.9|42.18|41.88|4
1730620870000|2024-11-03 08:01:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730620890000|2024-11-03 08:01:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|3
1730620910000|2024-11-03 08:01:50|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|3
1730620920000|2024-11-03 08:02:00|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730620930000|2024-11-03 08:02:10|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620960000|2024-11-03 08:02:40|42.21|41.91|42.23|41.93|42.23|41.93|42.21|41.91|5
1730620970000|2024-11-03 08:02:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730620980000|2024-11-03 08:03:00|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730620990000|2024-11-03 08:03:10|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730621000000|2024-11-03 08:03:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730621010000|2024-11-03 08:03:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730621020000|2024-11-03 08:03:40|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730621030000|2024-11-03 08:03:50|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730621060000|2024-11-03 08:04:20|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621070000|2024-11-03 08:04:30|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730621080000|2024-11-03 08:04:40|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730621090000|2024-11-03 08:04:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730621100000|2024-11-03 08:05:00|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730621110000|2024-11-03 08:05:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730621120000|2024-11-03 08:05:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730621130000|2024-11-03 08:05:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730621150000|2024-11-03 08:05:50|42.26|41.96|42.24|41.94|42.26|41.96|42.24|41.94|3
1730621160000|2024-11-03 08:06:00|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|10
1730621170000|2024-11-03 08:06:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|8
1730621180000|2024-11-03 08:06:20|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|12
1730621190000|2024-11-03 08:06:30|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|4
1730621210000|2024-11-03 08:06:50|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621220000|2024-11-03 08:07:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|3
1730621230000|2024-11-03 08:07:10|42.22|41.92|42.19|41.89|42.22|41.92|42.19|41.89|4
1730621240000|2024-11-03 08:07:20|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730621280000|2024-11-03 08:08:00|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|7
1730621290000|2024-11-03 08:08:10|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|7
1730621300000|2024-11-03 08:08:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|6
1730621310000|2024-11-03 08:08:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730621330000|2024-11-03 08:08:50|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730621340000|2024-11-03 08:09:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730621350000|2024-11-03 08:09:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730621360000|2024-11-03 08:09:20|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|5
1730621370000|2024-11-03 08:09:30|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|6
1730621380000|2024-11-03 08:09:40|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|8
1730621420000|2024-11-03 08:10:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730621430000|2024-11-03 08:10:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730621480000|2024-11-03 08:11:20|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730621490000|2024-11-03 08:11:30|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730621530000|2024-11-03 08:12:10|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730621540000|2024-11-03 08:12:20|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730621550000|2024-11-03 08:12:30|42.17|41.87|42.19|41.89|42.19|41.89|42.17|41.87|3
1730621560000|2024-11-03 08:12:40|42.2|41.9|42.2|41.9|42.23|41.93|42.2|41.9|7
1730621570000|2024-11-03 08:12:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730621580000|2024-11-03 08:13:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621590000|2024-11-03 08:13:10|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730621610000|2024-11-03 08:13:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621620000|2024-11-03 08:13:40|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|3
1730621630000|2024-11-03 08:13:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730621640000|2024-11-03 08:14:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730621650000|2024-11-03 08:14:10|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|6
1730621660000|2024-11-03 08:14:20|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621670000|2024-11-03 08:14:30|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621700000|2024-11-03 08:15:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621710000|2024-11-03 08:15:10|42.23|41.93|42.23|41.93|42.23|41.93|42.21|41.91|9
1730621720000|2024-11-03 08:15:20|42.22|41.92|42.2|41.9|42.23|41.93|42.2|41.9|5
1730621730000|2024-11-03 08:15:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621760000|2024-11-03 08:16:00|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730621770000|2024-11-03 08:16:10|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|4
1730621780000|2024-11-03 08:16:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730621800000|2024-11-03 08:16:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621850000|2024-11-03 08:17:30|42.23|41.93|42.2|41.9|42.23|41.93|42.2|41.9|6
1730621860000|2024-11-03 08:17:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621880000|2024-11-03 08:18:00|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730621890000|2024-11-03 08:18:10|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|10
1730621900000|2024-11-03 08:18:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|6
1730621910000|2024-11-03 08:18:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730621920000|2024-11-03 08:18:40|42.17|41.87|42.19|41.89|42.19|41.89|42.17|41.87|9
1730621940000|2024-11-03 08:19:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730621950000|2024-11-03 08:19:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730621960000|2024-11-03 08:19:20|42.18|41.88|42.2|41.9|42.2|41.9|42.18|41.88|7
1730621970000|2024-11-03 08:19:30|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|5
1730621990000|2024-11-03 08:19:50|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730622000000|2024-11-03 08:20:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730622010000|2024-11-03 08:20:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730622020000|2024-11-03 08:20:20|42.2|41.9|42.22|41.92|42.22|41.92|42.19|41.89|9
1730622030000|2024-11-03 08:20:30|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|3
1730622040000|2024-11-03 08:20:40|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|7
1730622060000|2024-11-03 08:21:00|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|6
1730622070000|2024-11-03 08:21:10|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622080000|2024-11-03 08:21:20|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730622090000|2024-11-03 08:21:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730622100000|2024-11-03 08:21:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730622120000|2024-11-03 08:22:00|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730622130000|2024-11-03 08:22:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730622140000|2024-11-03 08:22:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622150000|2024-11-03 08:22:30|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|4
1730622160000|2024-11-03 08:22:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730622180000|2024-11-03 08:23:00|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622190000|2024-11-03 08:23:10|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730622210000|2024-11-03 08:23:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622220000|2024-11-03 08:23:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730622230000|2024-11-03 08:23:50|42.23|41.93|42.18|41.88|42.24|41.94|42.18|41.88|9
1730622240000|2024-11-03 08:24:00|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|8
1730622260000|2024-11-03 08:24:20|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|4
1730622270000|2024-11-03 08:24:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730622280000|2024-11-03 08:24:40|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|5
1730622290000|2024-11-03 08:24:50|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730622300000|2024-11-03 08:25:00|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|5
1730622320000|2024-11-03 08:25:20|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730622330000|2024-11-03 08:25:30|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|8
1730622360000|2024-11-03 08:26:00|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|5
1730622370000|2024-11-03 08:26:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730622380000|2024-11-03 08:26:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|12
1730622390000|2024-11-03 08:26:30|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|7
1730622400000|2024-11-03 08:26:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|10
1730622410000|2024-11-03 08:26:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|7
1730622420000|2024-11-03 08:27:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|12
1730622430000|2024-11-03 08:27:10|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730622440000|2024-11-03 08:27:20|42.25|41.95|42.22|41.92|42.26|41.96|42.22|41.92|8
1730622470000|2024-11-03 08:27:50|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|6
1730622490000|2024-11-03 08:28:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730622510000|2024-11-03 08:28:30|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730622520000|2024-11-03 08:28:40|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730622530000|2024-11-03 08:28:50|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|8
1730622540000|2024-11-03 08:29:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|2
1730622550000|2024-11-03 08:29:10|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622570000|2024-11-03 08:29:30|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730622580000|2024-11-03 08:29:40|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|6
1730622600000|2024-11-03 08:30:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730622610000|2024-11-03 08:30:10|42.26|41.96|42.25|41.95|42.26|41.96|42.24|41.94|6
1730622620000|2024-11-03 08:30:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730622630000|2024-11-03 08:30:30|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730622640000|2024-11-03 08:30:40|42.26|41.96|42.25|41.95|42.27|41.97|42.25|41.95|4
1730622650000|2024-11-03 08:30:50|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730622660000|2024-11-03 08:31:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|4
1730622670000|2024-11-03 08:31:10|42.26|41.96|42.22|41.92|42.26|41.96|42.22|41.92|4
1730622680000|2024-11-03 08:31:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730622690000|2024-11-03 08:31:30|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|11
1730622700000|2024-11-03 08:31:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|8
1730622710000|2024-11-03 08:31:50|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730622720000|2024-11-03 08:32:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730622730000|2024-11-03 08:32:10|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|4
1730622740000|2024-11-03 08:32:20|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|6
1730622750000|2024-11-03 08:32:30|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|3
1730622760000|2024-11-03 08:32:40|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622770000|2024-11-03 08:32:50|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|7
1730622780000|2024-11-03 08:33:00|42.24|41.94|42.23|41.93|42.24|41.94|42.22|41.92|4
1730622790000|2024-11-03 08:33:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730622800000|2024-11-03 08:33:20|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|10
1730622810000|2024-11-03 08:33:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622820000|2024-11-03 08:33:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730622840000|2024-11-03 08:34:00|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622860000|2024-11-03 08:34:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622870000|2024-11-03 08:34:30|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|4
1730622880000|2024-11-03 08:34:40|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|8
1730622890000|2024-11-03 08:34:50|42.24|41.94|42.23|41.93|42.25|41.95|42.22|41.92|6
1730622900000|2024-11-03 08:35:00|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730622910000|2024-11-03 08:35:10|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|12
1730622920000|2024-11-03 08:35:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730622930000|2024-11-03 08:35:30|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730622940000|2024-11-03 08:35:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730622960000|2024-11-03 08:36:00|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|3
1730622980000|2024-11-03 08:36:20|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|4
1730622990000|2024-11-03 08:36:30|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730623000000|2024-11-03 08:36:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|4
1730623010000|2024-11-03 08:36:50|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|3
1730623020000|2024-11-03 08:37:00|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730623030000|2024-11-03 08:37:10|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|4
1730623040000|2024-11-03 08:37:20|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730623050000|2024-11-03 08:37:30|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|10
1730623060000|2024-11-03 08:37:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730623070000|2024-11-03 08:37:50|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730623110000|2024-11-03 08:38:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730623120000|2024-11-03 08:38:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730623130000|2024-11-03 08:38:50|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730623140000|2024-11-03 08:39:00|42.2|41.9|42.19|41.89|42.2|41.9|42.18|41.88|4
1730623150000|2024-11-03 08:39:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730623160000|2024-11-03 08:39:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|8
1730623170000|2024-11-03 08:39:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730623180000|2024-11-03 08:39:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|9
1730623190000|2024-11-03 08:39:50|42.18|41.88|42.2|41.9|42.2|41.9|42.17|41.87|7
1730623200000|2024-11-03 08:40:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|10
1730623210000|2024-11-03 08:40:10|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730623220000|2024-11-03 08:40:20|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|4
1730623230000|2024-11-03 08:40:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730623250000|2024-11-03 08:40:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730623260000|2024-11-03 08:41:00|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|4
1730623270000|2024-11-03 08:41:10|42.23|41.93|42.22|41.92|42.23|41.93|42.21|41.91|4
1730623280000|2024-11-03 08:41:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730623290000|2024-11-03 08:41:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|4
1730623300000|2024-11-03 08:41:40|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730623310000|2024-11-03 08:41:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730623320000|2024-11-03 08:42:00|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|5
1730623330000|2024-11-03 08:42:10|42.19|41.89|42.17|41.87|42.2|41.9|42.17|41.87|10
1730623350000|2024-11-03 08:42:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730623360000|2024-11-03 08:42:40|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|4
1730623370000|2024-11-03 08:42:50|42.17|41.87|42.18|41.88|42.19|41.89|42.17|41.87|4
1730623380000|2024-11-03 08:43:00|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|3
1730623390000|2024-11-03 08:43:10|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|4
1730623400000|2024-11-03 08:43:20|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730623410000|2024-11-03 08:43:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730623420000|2024-11-03 08:43:40|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730623430000|2024-11-03 08:43:50|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730623440000|2024-11-03 08:44:00|42.19|41.89|42.2|41.9|42.2|41.9|42.18|41.88|8
1730623450000|2024-11-03 08:44:10|42.22|41.92|42.22|41.92|42.23|41.93|42.21|41.91|5
1730623460000|2024-11-03 08:44:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730623470000|2024-11-03 08:44:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|12
1730623480000|2024-11-03 08:44:40|42.19|41.89|42.2|41.9|42.21|41.91|42.19|41.89|4
1730623490000|2024-11-03 08:44:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|10
1730623500000|2024-11-03 08:45:00|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|4
1730623510000|2024-11-03 08:45:10|42.21|41.91|42.2|41.9|42.22|41.92|42.19|41.89|6
1730623520000|2024-11-03 08:45:20|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730623530000|2024-11-03 08:45:30|42.2|41.9|42.2|41.9|42.21|41.91|42.19|41.89|7
1730623540000|2024-11-03 08:45:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730623550000|2024-11-03 08:45:50|42.23|41.93|42.26|41.96|42.26|41.96|42.23|41.93|8
1730623560000|2024-11-03 08:46:00|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730623570000|2024-11-03 08:46:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|4
1730623580000|2024-11-03 08:46:20|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730623590000|2024-11-03 08:46:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730623600000|2024-11-03 08:46:40|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|7
1730623610000|2024-11-03 08:46:50|42.3|42|42.29|41.99|42.3|42|42.29|41.99|10
1730623620000|2024-11-03 08:47:00|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730623630000|2024-11-03 08:47:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730623640000|2024-11-03 08:47:20|42.29|41.99|42.3|42|42.3|42|42.28|41.98|10
1730623650000|2024-11-03 08:47:30|42.29|41.99|42.3|42|42.3|42|42.29|41.99|4
1730623660000|2024-11-03 08:47:40|42.29|41.99|42.3|42|42.3|42|42.29|41.99|4
1730623670000|2024-11-03 08:47:50|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730623680000|2024-11-03 08:48:00|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|3
1730623690000|2024-11-03 08:48:10|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730623700000|2024-11-03 08:48:20|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|4
1730623710000|2024-11-03 08:48:30|42.26|41.96|42.27|41.97|42.28|41.98|42.26|41.96|8
1730623720000|2024-11-03 08:48:40|42.28|41.98|42.26|41.96|42.28|41.98|42.26|41.96|9
1730623730000|2024-11-03 08:48:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|9
1730623740000|2024-11-03 08:49:00|42.26|41.96|42.24|41.94|42.26|41.96|42.24|41.94|9
1730623750000|2024-11-03 08:49:10|42.25|41.95|42.2|41.9|42.25|41.95|42.19|41.89|12
1730623760000|2024-11-03 08:49:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730623770000|2024-11-03 08:49:30|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730623790000|2024-11-03 08:49:50|42.2|41.9|42.23|41.93|42.23|41.93|42.2|41.9|3
1730623800000|2024-11-03 08:50:00|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|4
1730623810000|2024-11-03 08:50:10|42.23|41.93|42.24|41.94|42.25|41.95|42.23|41.93|8
1730623820000|2024-11-03 08:50:20|42.23|41.93|42.24|41.94|42.25|41.95|42.23|41.93|6
1730623830000|2024-11-03 08:50:30|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|5
1730623840000|2024-11-03 08:50:40|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|5
1730623850000|2024-11-03 08:50:50|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730623860000|2024-11-03 08:51:00|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|7
1730623870000|2024-11-03 08:51:10|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|10
1730623880000|2024-11-03 08:51:20|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|3
1730623890000|2024-11-03 08:51:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|6
1730623900000|2024-11-03 08:51:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|7
1730623910000|2024-11-03 08:51:50|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|8
1730623920000|2024-11-03 08:52:00|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|4
1730623930000|2024-11-03 08:52:10|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|8
1730623940000|2024-11-03 08:52:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730623950000|2024-11-03 08:52:30|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|6
1730623970000|2024-11-03 08:52:50|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730623980000|2024-11-03 08:53:00|42.25|41.95|42.25|41.95|42.25|41.95|42.23|41.93|10
1730623990000|2024-11-03 08:53:10|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|6
1730624000000|2024-11-03 08:53:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|8
1730624010000|2024-11-03 08:53:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730624020000|2024-11-03 08:53:40|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|11
1730624030000|2024-11-03 08:53:50|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|10
1730624040000|2024-11-03 08:54:00|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|2
1730624050000|2024-11-03 08:54:10|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624060000|2024-11-03 08:54:20|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|6
1730624070000|2024-11-03 08:54:30|42.24|41.94|42.28|41.98|42.28|41.98|42.24|41.94|5
1730624080000|2024-11-03 08:54:40|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|6
1730624090000|2024-11-03 08:54:50|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730624100000|2024-11-03 08:55:00|42.27|41.97|42.3|42|42.3|42|42.27|41.97|8
1730624110000|2024-11-03 08:55:10|42.29|41.99|42.29|41.99|42.3|42|42.29|41.99|3
1730624120000|2024-11-03 08:55:20|42.3|42|42.29|41.99|42.3|42|42.28|41.98|6
1730624130000|2024-11-03 08:55:30|42.28|41.98|42.3|42|42.3|42|42.28|41.98|3
1730624140000|2024-11-03 08:55:40|42.31|42.01|42.3|42|42.31|42.01|42.3|42|4
1730624150000|2024-11-03 08:55:50|42.29|41.99|42.29|41.99|42.3|42|42.29|41.99|3
1730624160000|2024-11-03 08:56:00|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730624170000|2024-11-03 08:56:10|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|6
1730624180000|2024-11-03 08:56:20|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|8
1730624220000|2024-11-03 08:57:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730624240000|2024-11-03 08:57:20|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|3
1730624250000|2024-11-03 08:57:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|9
1730624260000|2024-11-03 08:57:40|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|7
1730624270000|2024-11-03 08:57:50|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|8
1730624280000|2024-11-03 08:58:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730624290000|2024-11-03 08:58:10|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730624310000|2024-11-03 08:58:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730624320000|2024-11-03 08:58:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|6
1730624330000|2024-11-03 08:58:50|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624350000|2024-11-03 08:59:10|42.26|41.96|42.26|41.96|42.26|41.96|42.24|41.94|5
1730624380000|2024-11-03 08:59:40|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730624400000|2024-11-03 09:00:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730624410000|2024-11-03 09:00:10|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730624420000|2024-11-03 09:00:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730624430000|2024-11-03 09:00:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730624440000|2024-11-03 09:00:40|42.26|41.96|42.26|41.96|42.27|41.97|42.24|41.94|10
1730624450000|2024-11-03 09:00:50|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730624460000|2024-11-03 09:01:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|9
1730624480000|2024-11-03 09:01:20|42.25|41.95|42.26|41.96|42.27|41.97|42.25|41.95|12
1730624490000|2024-11-03 09:01:30|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|4
1730624500000|2024-11-03 09:01:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730624510000|2024-11-03 09:01:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730624520000|2024-11-03 09:02:00|42.26|41.96|42.28|41.98|42.29|41.99|42.25|41.95|8
1730624530000|2024-11-03 09:02:10|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|5
1730624540000|2024-11-03 09:02:20|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730624550000|2024-11-03 09:02:30|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730624560000|2024-11-03 09:02:40|42.27|41.97|42.25|41.95|42.27|41.97|42.25|41.95|5
1730624580000|2024-11-03 09:03:00|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730624590000|2024-11-03 09:03:10|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730624600000|2024-11-03 09:03:20|42.25|41.95|42.22|41.92|42.25|41.95|42.22|41.92|4
1730624610000|2024-11-03 09:03:30|42.21|41.91|42.24|41.94|42.24|41.94|42.2|41.9|16
1730624620000|2024-11-03 09:03:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|11
1730624630000|2024-11-03 09:03:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730624640000|2024-11-03 09:04:00|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730624650000|2024-11-03 09:04:10|42.25|41.95|42.24|41.94|42.25|41.95|42.23|41.93|4
1730624660000|2024-11-03 09:04:20|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|4
1730624680000|2024-11-03 09:04:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730624690000|2024-11-03 09:04:50|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730624710000|2024-11-03 09:05:10|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|8
1730624720000|2024-11-03 09:05:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730624730000|2024-11-03 09:05:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730624740000|2024-11-03 09:05:40|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|5
1730624760000|2024-11-03 09:06:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624770000|2024-11-03 09:06:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624780000|2024-11-03 09:06:20|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|5
1730624790000|2024-11-03 09:06:30|42.29|41.99|42.28|41.98|42.29|41.99|42.27|41.97|6
1730624810000|2024-11-03 09:06:50|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730624820000|2024-11-03 09:07:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|8
1730624830000|2024-11-03 09:07:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|10
1730624840000|2024-11-03 09:07:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|6
1730624850000|2024-11-03 09:07:30|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|9
1730624860000|2024-11-03 09:07:40|42.26|41.96|42.25|41.95|42.26|41.96|42.24|41.94|8
1730624880000|2024-11-03 09:08:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624890000|2024-11-03 09:08:10|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|3
1730624900000|2024-11-03 09:08:20|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|5
1730624910000|2024-11-03 09:08:30|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730624920000|2024-11-03 09:08:40|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730624940000|2024-11-03 09:09:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730624950000|2024-11-03 09:09:10|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730624960000|2024-11-03 09:09:20|42.27|41.97|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624990000|2024-11-03 09:09:50|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730625000000|2024-11-03 09:10:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730625010000|2024-11-03 09:10:10|42.29|41.99|42.33|42.03|42.33|42.03|42.29|41.99|4
1730625020000|2024-11-03 09:10:20|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730625030000|2024-11-03 09:10:30|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|12
1730625060000|2024-11-03 09:11:00|42.32|42.02|42.32|42.02|42.33|42.03|42.32|42.02|3
1730625070000|2024-11-03 09:11:10|42.31|42.01|42.29|41.99|42.31|42.01|42.29|41.99|8
1730625080000|2024-11-03 09:11:20|42.3|42|42.29|41.99|42.3|42|42.29|41.99|4
1730625090000|2024-11-03 09:11:30|42.3|42|42.31|42.01|42.31|42.01|42.29|41.99|6
1730625100000|2024-11-03 09:11:40|42.32|42.02|42.31|42.01|42.32|42.02|42.31|42.01|4
1730625120000|2024-11-03 09:12:00|42.3|42|42.31|42.01|42.31|42.01|42.3|42|4
1730625130000|2024-11-03 09:12:10|42.3|42|42.29|41.99|42.31|42.01|42.29|41.99|4
1730625140000|2024-11-03 09:12:20|42.3|42|42.3|42|42.3|42|42.3|42|1
1730625150000|2024-11-03 09:12:30|42.31|42.01|42.3|42|42.31|42.01|42.3|42|2
1730625160000|2024-11-03 09:12:40|42.29|41.99|42.3|42|42.3|42|42.29|41.99|2
1730625170000|2024-11-03 09:12:50|42.31|42.01|42.3|42|42.31|42.01|42.3|42|4
1730625190000|2024-11-03 09:13:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730625200000|2024-11-03 09:13:20|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730625210000|2024-11-03 09:13:30|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730625220000|2024-11-03 09:13:40|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|5
1730625230000|2024-11-03 09:13:50|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|8
1730625240000|2024-11-03 09:14:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730625250000|2024-11-03 09:14:10|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730625270000|2024-11-03 09:14:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730625300000|2024-11-03 09:15:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730625320000|2024-11-03 09:15:20|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730625340000|2024-11-03 09:15:40|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730625350000|2024-11-03 09:15:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730625360000|2024-11-03 09:16:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|4
1730625370000|2024-11-03 09:16:10|42.24|41.94|42.26|41.96|42.27|41.97|42.24|41.94|5
1730625380000|2024-11-03 09:16:20|42.27|41.97|42.26|41.96|42.28|41.98|42.26|41.96|8
1730625390000|2024-11-03 09:16:30|42.27|41.97|42.25|41.95|42.27|41.97|42.24|41.94|9
1730625400000|2024-11-03 09:16:40|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730625420000|2024-11-03 09:17:00|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|7
1730625430000|2024-11-03 09:17:10|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|9
1730625440000|2024-11-03 09:17:20|42.24|41.94|42.21|41.91|42.24|41.94|42.21|41.91|3
1730625450000|2024-11-03 09:17:30|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730625460000|2024-11-03 09:17:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730625470000|2024-11-03 09:17:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730625490000|2024-11-03 09:18:10|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|7
1730625500000|2024-11-03 09:18:20|42.23|41.93|42.21|41.91|42.23|41.93|42.2|41.9|7
1730625510000|2024-11-03 09:18:30|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|9
1730625520000|2024-11-03 09:18:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|8
1730625530000|2024-11-03 09:18:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730625540000|2024-11-03 09:19:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730625550000|2024-11-03 09:19:10|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730625560000|2024-11-03 09:19:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|7
1730625570000|2024-11-03 09:19:30|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|5
1730625580000|2024-11-03 09:19:40|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|7
1730625590000|2024-11-03 09:19:50|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|5
1730625600000|2024-11-03 09:20:00|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730625610000|2024-11-03 09:20:10|42.2|41.9|42.19|41.89|42.21|41.91|42.19|41.89|4
1730625620000|2024-11-03 09:20:20|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730625630000|2024-11-03 09:20:30|42.19|41.89|42.18|41.88|42.2|41.9|42.18|41.88|6
1730625640000|2024-11-03 09:20:40|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730625650000|2024-11-03 09:20:50|42.18|41.88|42.2|41.9|42.2|41.9|42.18|41.88|5
1730625660000|2024-11-03 09:21:00|42.19|41.89|42.19|41.89|42.19|41.89|42.18|41.88|5
1730625670000|2024-11-03 09:21:10|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|8
1730625680000|2024-11-03 09:21:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730625690000|2024-11-03 09:21:30|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|6
1730625700000|2024-11-03 09:21:40|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|7
1730625710000|2024-11-03 09:21:50|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|11
1730625720000|2024-11-03 09:22:00|42.2|41.9|42.22|41.92|42.23|41.93|42.2|41.9|6
1730625730000|2024-11-03 09:22:10|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730625740000|2024-11-03 09:22:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730625770000|2024-11-03 09:22:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|5
1730625780000|2024-11-03 09:23:00|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730625790000|2024-11-03 09:23:10|42.21|41.91|42.21|41.91|42.22|41.92|42.2|41.9|9
1730625800000|2024-11-03 09:23:20|42.2|41.9|42.22|41.92|42.22|41.92|42.2|41.9|11
1730625810000|2024-11-03 09:23:30|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|4
1730625830000|2024-11-03 09:23:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730625840000|2024-11-03 09:24:00|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|5
1730625850000|2024-11-03 09:24:10|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730625860000|2024-11-03 09:24:20|42.21|41.91|42.24|41.94|42.24|41.94|42.21|41.91|10
1730625870000|2024-11-03 09:24:30|42.23|41.93|42.25|41.95|42.25|41.95|42.22|41.92|6
1730625880000|2024-11-03 09:24:40|42.24|41.94|42.23|41.93|42.25|41.95|42.22|41.92|5
1730625890000|2024-11-03 09:24:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|12
1730625900000|2024-11-03 09:25:00|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|6
1730625910000|2024-11-03 09:25:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730625920000|2024-11-03 09:25:20|42.2|41.9|42.19|41.89|42.2|41.9|42.18|41.88|6
1730625930000|2024-11-03 09:25:30|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|9
1730625940000|2024-11-03 09:25:40|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730625950000|2024-11-03 09:25:50|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|6
1730625960000|2024-11-03 09:26:00|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|9
1730625970000|2024-11-03 09:26:10|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730626010000|2024-11-03 09:26:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626020000|2024-11-03 09:27:00|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|6
1730626030000|2024-11-03 09:27:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|8
1730626040000|2024-11-03 09:27:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730626060000|2024-11-03 09:27:40|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|16
1730626070000|2024-11-03 09:27:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|23
1730626080000|2024-11-03 09:28:00|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730626110000|2024-11-03 09:28:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626170000|2024-11-03 09:29:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626180000|2024-11-03 09:29:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730626190000|2024-11-03 09:29:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626200000|2024-11-03 09:30:00|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|5
1730626210000|2024-11-03 09:30:10|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626220000|2024-11-03 09:30:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626240000|2024-11-03 09:30:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730626250000|2024-11-03 09:30:50|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730626260000|2024-11-03 09:31:00|42.16|41.86|42.11|41.81|42.16|41.86|42.11|41.81|5
1730626270000|2024-11-03 09:31:10|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730626280000|2024-11-03 09:31:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730626290000|2024-11-03 09:31:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730626310000|2024-11-03 09:31:50|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730626320000|2024-11-03 09:32:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730626330000|2024-11-03 09:32:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730626350000|2024-11-03 09:32:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730626360000|2024-11-03 09:32:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730626370000|2024-11-03 09:32:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730626390000|2024-11-03 09:33:10|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730626400000|2024-11-03 09:33:20|42.07|41.77|42.02|41.72|42.07|41.77|42.02|41.72|6
1730626410000|2024-11-03 09:33:30|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730626420000|2024-11-03 09:33:40|42|41.7|42|41.7|42|41.7|41.99|41.69|5
1730626430000|2024-11-03 09:33:50|41.99|41.69|42.01|41.71|42.01|41.71|41.99|41.69|9
1730626440000|2024-11-03 09:34:00|42|41.7|41.99|41.69|42.01|41.71|41.98|41.68|8
1730626460000|2024-11-03 09:34:20|42.01|41.71|42.03|41.73|42.04|41.74|42.01|41.71|10
1730626480000|2024-11-03 09:34:40|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730626490000|2024-11-03 09:34:50|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730626500000|2024-11-03 09:35:00|42.05|41.75|42.04|41.74|42.05|41.75|42.03|41.73|4
1730626510000|2024-11-03 09:35:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|6
1730626520000|2024-11-03 09:35:20|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730626530000|2024-11-03 09:35:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730626540000|2024-11-03 09:35:40|42.03|41.73|42.02|41.72|42.04|41.74|42.01|41.71|13
1730626550000|2024-11-03 09:35:50|42.03|41.73|42.03|41.73|42.05|41.75|42.02|41.72|9
1730626560000|2024-11-03 09:36:00|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|6
1730626570000|2024-11-03 09:36:10|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730626580000|2024-11-03 09:36:20|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|8
1730626590000|2024-11-03 09:36:30|42.03|41.73|42.02|41.72|42.04|41.74|42.02|41.72|10
1730626600000|2024-11-03 09:36:40|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|9
1730626610000|2024-11-03 09:36:50|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|29
1730626620000|2024-11-03 09:37:00|42.01|41.71|41.99|41.69|42.01|41.71|41.99|41.69|3
1730626630000|2024-11-03 09:37:10|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730626640000|2024-11-03 09:37:20|41.97|41.67|41.95|41.65|41.97|41.67|41.94|41.64|7
1730626650000|2024-11-03 09:37:30|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|5
1730626660000|2024-11-03 09:37:40|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730626680000|2024-11-03 09:38:00|42|41.7|42|41.7|42.02|41.72|42|41.7|8
1730626690000|2024-11-03 09:38:10|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|7
1730626700000|2024-11-03 09:38:20|42|41.7|42.03|41.73|42.03|41.73|42|41.7|4
1730626710000|2024-11-03 09:38:30|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|5
1730626720000|2024-11-03 09:38:40|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|4
1730626730000|2024-11-03 09:38:50|42.04|41.74|42.04|41.74|42.06|41.76|42.03|41.73|10
1730626740000|2024-11-03 09:39:00|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730626750000|2024-11-03 09:39:10|42.02|41.72|42.02|41.72|42.02|41.72|42.01|41.71|3
1730626760000|2024-11-03 09:39:20|42.03|41.73|42.03|41.73|42.05|41.75|42.02|41.72|11
1730626770000|2024-11-03 09:39:30|42.04|41.74|42.02|41.72|42.04|41.74|42.02|41.72|9
1730626780000|2024-11-03 09:39:40|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730626790000|2024-11-03 09:39:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730626800000|2024-11-03 09:40:00|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|4
1730626830000|2024-11-03 09:40:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730626840000|2024-11-03 09:40:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730626850000|2024-11-03 09:40:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730626860000|2024-11-03 09:41:00|41.99|41.69|41.96|41.66|41.99|41.69|41.96|41.66|3
1730626870000|2024-11-03 09:41:10|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|10
1730626880000|2024-11-03 09:41:20|41.97|41.67|42|41.7|42|41.7|41.97|41.67|4
1730626890000|2024-11-03 09:41:30|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730626950000|2024-11-03 09:42:30|41.99|41.69|41.99|41.69|41.99|41.69|41.97|41.67|6
1730626960000|2024-11-03 09:42:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730626970000|2024-11-03 09:42:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730626980000|2024-11-03 09:43:00|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730627000000|2024-11-03 09:43:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730627010000|2024-11-03 09:43:30|41.96|41.66|41.93|41.63|41.96|41.66|41.93|41.63|8
1730627020000|2024-11-03 09:43:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730627030000|2024-11-03 09:43:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730627040000|2024-11-03 09:44:00|41.95|41.65|41.95|41.65|41.97|41.67|41.94|41.64|15
1730627050000|2024-11-03 09:44:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730627060000|2024-11-03 09:44:20|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|5
1730627070000|2024-11-03 09:44:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730627080000|2024-11-03 09:44:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730627090000|2024-11-03 09:44:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730627100000|2024-11-03 09:45:00|41.95|41.65|41.94|41.64|41.96|41.66|41.94|41.64|4
1730627110000|2024-11-03 09:45:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730627120000|2024-11-03 09:45:20|41.94|41.64|41.97|41.67|41.97|41.67|41.94|41.64|6
1730627130000|2024-11-03 09:45:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730627140000|2024-11-03 09:45:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730627150000|2024-11-03 09:45:50|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|3
1730627160000|2024-11-03 09:46:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627170000|2024-11-03 09:46:10|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|3
1730627180000|2024-11-03 09:46:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730627190000|2024-11-03 09:46:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730627200000|2024-11-03 09:46:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730627210000|2024-11-03 09:46:50|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730627220000|2024-11-03 09:47:00|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730627230000|2024-11-03 09:47:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627270000|2024-11-03 09:47:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730627280000|2024-11-03 09:48:00|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730627290000|2024-11-03 09:48:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730627300000|2024-11-03 09:48:20|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|6
1730627310000|2024-11-03 09:48:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730627320000|2024-11-03 09:48:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730627330000|2024-11-03 09:48:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730627340000|2024-11-03 09:49:00|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730627350000|2024-11-03 09:49:10|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|7
1730627360000|2024-11-03 09:49:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730627370000|2024-11-03 09:49:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|6
1730627380000|2024-11-03 09:49:40|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730627390000|2024-11-03 09:49:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730627400000|2024-11-03 09:50:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|12
1730627410000|2024-11-03 09:50:10|41.96|41.66|41.98|41.68|41.98|41.68|41.96|41.66|5
1730627440000|2024-11-03 09:50:40|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|13
1730627450000|2024-11-03 09:50:50|41.98|41.68|41.99|41.69|42|41.7|41.98|41.68|16
1730627460000|2024-11-03 09:51:00|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730627470000|2024-11-03 09:51:10|42|41.7|42|41.7|42|41.7|41.99|41.69|11
1730627490000|2024-11-03 09:51:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730627520000|2024-11-03 09:52:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730627530000|2024-11-03 09:52:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627540000|2024-11-03 09:52:20|41.99|41.69|41.98|41.68|41.99|41.69|41.97|41.67|10
1730627550000|2024-11-03 09:52:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|13
1730627560000|2024-11-03 09:52:40|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|5
1730627570000|2024-11-03 09:52:50|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|6
1730627580000|2024-11-03 09:53:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730627590000|2024-11-03 09:53:10|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|5
1730627600000|2024-11-03 09:53:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730627630000|2024-11-03 09:53:50|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|3
1730627640000|2024-11-03 09:54:00|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|5
1730627650000|2024-11-03 09:54:10|41.93|41.63|41.94|41.64|41.95|41.65|41.93|41.63|14
1730627660000|2024-11-03 09:54:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730627670000|2024-11-03 09:54:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|4
1730627680000|2024-11-03 09:54:40|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|13
1730627690000|2024-11-03 09:54:50|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|10
1730627700000|2024-11-03 09:55:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|12
1730627710000|2024-11-03 09:55:10|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|11
1730627720000|2024-11-03 09:55:20|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|5
1730627730000|2024-11-03 09:55:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730627740000|2024-11-03 09:55:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730627760000|2024-11-03 09:56:00|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730627770000|2024-11-03 09:56:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730627780000|2024-11-03 09:56:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730627800000|2024-11-03 09:56:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730627810000|2024-11-03 09:56:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730627820000|2024-11-03 09:57:00|41.88|41.58|41.88|41.58|41.89|41.59|41.86|41.56|8
1730627830000|2024-11-03 09:57:10|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|11
1730627840000|2024-11-03 09:57:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|5
1730627850000|2024-11-03 09:57:30|41.9|41.6|41.93|41.63|41.94|41.64|41.9|41.6|8
1730627860000|2024-11-03 09:57:40|41.92|41.62|41.93|41.63|41.94|41.64|41.91|41.61|7
1730627880000|2024-11-03 09:58:00|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|8
1730627900000|2024-11-03 09:58:20|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730627910000|2024-11-03 09:58:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730627920000|2024-11-03 09:58:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730627930000|2024-11-03 09:58:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|11
1730627940000|2024-11-03 09:59:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|23
1730627950000|2024-11-03 09:59:10|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|19
1730627960000|2024-11-03 09:59:20|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|11
1730627970000|2024-11-03 09:59:30|41.92|41.62|41.94|41.64|41.94|41.64|41.91|41.61|15
1730627980000|2024-11-03 09:59:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730627990000|2024-11-03 09:59:50|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730628000000|2024-11-03 10:00:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|4
1730628010000|2024-11-03 10:00:10|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|6
1730628020000|2024-11-03 10:00:20|41.97|41.67|41.97|41.67|41.98|41.68|41.96|41.66|7
1730628030000|2024-11-03 10:00:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730628040000|2024-11-03 10:00:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730628050000|2024-11-03 10:00:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730628060000|2024-11-03 10:01:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628070000|2024-11-03 10:01:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730628080000|2024-11-03 10:01:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730628090000|2024-11-03 10:01:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730628110000|2024-11-03 10:01:50|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730628120000|2024-11-03 10:02:00|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730628130000|2024-11-03 10:02:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730628140000|2024-11-03 10:02:20|41.99|41.69|42|41.7|42|41.7|41.98|41.68|4
1730628150000|2024-11-03 10:02:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628170000|2024-11-03 10:02:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628190000|2024-11-03 10:03:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730628230000|2024-11-03 10:03:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628250000|2024-11-03 10:04:10|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730628260000|2024-11-03 10:04:20|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|7
1730628270000|2024-11-03 10:04:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730628280000|2024-11-03 10:04:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730628290000|2024-11-03 10:04:50|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|23
1730628300000|2024-11-03 10:05:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|25
1730628310000|2024-11-03 10:05:10|41.97|41.67|41.96|41.66|41.97|41.67|41.95|41.65|6
1730628340000|2024-11-03 10:05:40|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|23
1730628350000|2024-11-03 10:05:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|19
1730628360000|2024-11-03 10:06:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|6
1730628370000|2024-11-03 10:06:10|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|20
1730628380000|2024-11-03 10:06:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|6
1730628390000|2024-11-03 10:06:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|13
1730628410000|2024-11-03 10:06:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|6
1730628420000|2024-11-03 10:07:00|42|41.7|41.99|41.69|42|41.7|41.99|41.69|16
1730628430000|2024-11-03 10:07:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628470000|2024-11-03 10:07:50|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730628490000|2024-11-03 10:08:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628510000|2024-11-03 10:08:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730628530000|2024-11-03 10:08:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730628550000|2024-11-03 10:09:10|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730628560000|2024-11-03 10:09:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730628630000|2024-11-03 10:10:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730628650000|2024-11-03 10:10:50|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730628660000|2024-11-03 10:11:00|41.99|41.69|41.96|41.66|41.99|41.69|41.96|41.66|22
1730628670000|2024-11-03 10:11:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|2
1730628680000|2024-11-03 10:11:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730628690000|2024-11-03 10:11:30|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|5
1730628700000|2024-11-03 10:11:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730628710000|2024-11-03 10:11:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730628720000|2024-11-03 10:12:00|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730628730000|2024-11-03 10:12:10|41.89|41.59|41.84|41.54|41.89|41.59|41.83|41.53|7
1730628760000|2024-11-03 10:12:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730628770000|2024-11-03 10:12:50|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|4
1730628780000|2024-11-03 10:13:00|41.83|41.53|41.84|41.54|41.85|41.55|41.83|41.53|4
1730628790000|2024-11-03 10:13:10|41.85|41.55|41.86|41.56|41.86|41.56|41.84|41.54|8
1730628800000|2024-11-03 10:13:20|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|7
1730628810000|2024-11-03 10:13:30|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|9
1730628820000|2024-11-03 10:13:40|41.89|41.59|41.9|41.6|41.9|41.6|41.88|41.58|10
1730628850000|2024-11-03 10:14:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730628860000|2024-11-03 10:14:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730628870000|2024-11-03 10:14:30|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|5
1730628890000|2024-11-03 10:14:50|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|5
1730628900000|2024-11-03 10:15:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730628910000|2024-11-03 10:15:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730628920000|2024-11-03 10:15:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730628930000|2024-11-03 10:15:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730628940000|2024-11-03 10:15:40|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|9
1730628950000|2024-11-03 10:15:50|41.91|41.61|41.93|41.63|41.94|41.64|41.91|41.61|11
1730628960000|2024-11-03 10:16:00|41.94|41.64|41.95|41.65|41.96|41.66|41.94|41.64|4
1730628970000|2024-11-03 10:16:10|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|17
1730629030000|2024-11-03 10:17:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730629050000|2024-11-03 10:17:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730629090000|2024-11-03 10:18:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730629100000|2024-11-03 10:18:20|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730629120000|2024-11-03 10:18:40|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730629210000|2024-11-03 10:20:10|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730629230000|2024-11-03 10:20:30|42.04|41.74|42.02|41.72|42.04|41.74|42.01|41.71|5
1730629240000|2024-11-03 10:20:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730629250000|2024-11-03 10:20:50|42|41.7|41.98|41.68|42|41.7|41.98|41.68|3
1730629260000|2024-11-03 10:21:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730629280000|2024-11-03 10:21:20|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730629290000|2024-11-03 10:21:30|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|4
1730629310000|2024-11-03 10:21:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730629320000|2024-11-03 10:22:00|41.96|41.66|41.95|41.65|41.96|41.66|41.94|41.64|10
1730629330000|2024-11-03 10:22:10|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|15
1730629340000|2024-11-03 10:22:20|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|3
1730629380000|2024-11-03 10:23:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730629390000|2024-11-03 10:23:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|6
1730629400000|2024-11-03 10:23:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730629410000|2024-11-03 10:23:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730629440000|2024-11-03 10:24:00|42|41.7|42.03|41.73|42.03|41.73|42|41.7|6
1730629450000|2024-11-03 10:24:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730629500000|2024-11-03 10:25:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730629510000|2024-11-03 10:25:10|42.06|41.76|42.06|41.76|42.07|41.77|42.04|41.74|9
1730629520000|2024-11-03 10:25:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|8
1730629530000|2024-11-03 10:25:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730629540000|2024-11-03 10:25:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730629550000|2024-11-03 10:25:50|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730629560000|2024-11-03 10:26:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|6
1730629570000|2024-11-03 10:26:10|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730629580000|2024-11-03 10:26:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629590000|2024-11-03 10:26:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730629600000|2024-11-03 10:26:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730629610000|2024-11-03 10:26:50|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730629620000|2024-11-03 10:27:00|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|5
1730629630000|2024-11-03 10:27:10|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730629640000|2024-11-03 10:27:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|6
1730629650000|2024-11-03 10:27:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629660000|2024-11-03 10:27:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730629670000|2024-11-03 10:27:50|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730629680000|2024-11-03 10:28:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|4
1730629690000|2024-11-03 10:28:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730629700000|2024-11-03 10:28:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730629710000|2024-11-03 10:28:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730629720000|2024-11-03 10:28:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730629730000|2024-11-03 10:28:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629740000|2024-11-03 10:29:00|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730629750000|2024-11-03 10:29:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730629760000|2024-11-03 10:29:20|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730629770000|2024-11-03 10:29:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629800000|2024-11-03 10:30:00|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730629810000|2024-11-03 10:30:10|42.16|41.86|42.13|41.83|42.16|41.86|42.13|41.83|4
1730629820000|2024-11-03 10:30:20|42.14|41.84|42.1|41.8|42.14|41.84|42.1|41.8|6
1730629830000|2024-11-03 10:30:30|42.09|41.79|42.09|41.79|42.1|41.8|42.08|41.78|5
1730629840000|2024-11-03 10:30:40|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730629850000|2024-11-03 10:30:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730629860000|2024-11-03 10:31:00|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730629870000|2024-11-03 10:31:10|42.1|41.8|42.1|41.8|42.11|41.81|42.09|41.79|5
1730629880000|2024-11-03 10:31:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730629890000|2024-11-03 10:31:30|42.09|41.79|42.09|41.79|42.09|41.79|42.08|41.78|5
1730629900000|2024-11-03 10:31:40|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|10
1730629910000|2024-11-03 10:31:50|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|7
1730629920000|2024-11-03 10:32:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629930000|2024-11-03 10:32:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629940000|2024-11-03 10:32:20|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730629970000|2024-11-03 10:32:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730629980000|2024-11-03 10:33:00|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|4
1730629990000|2024-11-03 10:33:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630020000|2024-11-03 10:33:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630040000|2024-11-03 10:34:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630070000|2024-11-03 10:34:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630080000|2024-11-03 10:34:40|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|4
1730630100000|2024-11-03 10:35:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630110000|2024-11-03 10:35:10|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730630120000|2024-11-03 10:35:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730630130000|2024-11-03 10:35:30|42.07|41.77|42.09|41.79|42.09|41.79|42.07|41.77|3
1730630180000|2024-11-03 10:36:20|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730630190000|2024-11-03 10:36:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630200000|2024-11-03 10:36:40|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630220000|2024-11-03 10:37:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630230000|2024-11-03 10:37:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730630240000|2024-11-03 10:37:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630260000|2024-11-03 10:37:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730630310000|2024-11-03 10:38:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630320000|2024-11-03 10:38:40|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730630330000|2024-11-03 10:38:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630370000|2024-11-03 10:39:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730630390000|2024-11-03 10:39:50|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|4
1730630400000|2024-11-03 10:40:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630420000|2024-11-03 10:40:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630430000|2024-11-03 10:40:30|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630440000|2024-11-03 10:40:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630450000|2024-11-03 10:40:50|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|3
1730630460000|2024-11-03 10:41:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630470000|2024-11-03 10:41:10|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730630480000|2024-11-03 10:41:20|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730630490000|2024-11-03 10:41:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730630500000|2024-11-03 10:41:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630520000|2024-11-03 10:42:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730630530000|2024-11-03 10:42:10|42.11|41.81|42.14|41.84|42.15|41.85|42.11|41.81|5
1730630550000|2024-11-03 10:42:30|42.13|41.83|42.11|41.81|42.13|41.83|42.11|41.81|3
1730630560000|2024-11-03 10:42:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730630570000|2024-11-03 10:42:50|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730630580000|2024-11-03 10:43:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730630590000|2024-11-03 10:43:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730630600000|2024-11-03 10:43:20|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730630610000|2024-11-03 10:43:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730630620000|2024-11-03 10:43:40|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730630640000|2024-11-03 10:44:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730630650000|2024-11-03 10:44:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730630660000|2024-11-03 10:44:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630670000|2024-11-03 10:44:30|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|5
1730630680000|2024-11-03 10:44:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630690000|2024-11-03 10:44:50|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730630700000|2024-11-03 10:45:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730630720000|2024-11-03 10:45:20|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730630730000|2024-11-03 10:45:30|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|6
1730630740000|2024-11-03 10:45:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730630750000|2024-11-03 10:45:50|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|9
1730630770000|2024-11-03 10:46:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630780000|2024-11-03 10:46:20|42.16|41.86|42.14|41.84|42.16|41.86|42.14|41.84|3
1730630800000|2024-11-03 10:46:40|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|4
1730630820000|2024-11-03 10:47:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630830000|2024-11-03 10:47:10|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730630840000|2024-11-03 10:47:20|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730630860000|2024-11-03 10:47:40|42.12|41.82|42.14|41.84|42.14|41.84|42.12|41.82|3
1730630870000|2024-11-03 10:47:50|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630880000|2024-11-03 10:48:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630890000|2024-11-03 10:48:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730630950000|2024-11-03 10:49:10|42.14|41.84|42.11|41.81|42.14|41.84|42.11|41.81|4
1730630960000|2024-11-03 10:49:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630980000|2024-11-03 10:49:40|42.11|41.81|42.12|41.82|42.13|41.83|42.1|41.8|6
1730630990000|2024-11-03 10:49:50|42.13|41.83|42.14|41.84|42.15|41.85|42.12|41.82|13
1730631040000|2024-11-03 10:50:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730631070000|2024-11-03 10:51:10|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730631080000|2024-11-03 10:51:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730631090000|2024-11-03 10:51:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730631100000|2024-11-03 10:51:40|42.12|41.82|42.1|41.8|42.12|41.82|42.1|41.8|3
1730631110000|2024-11-03 10:51:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730631120000|2024-11-03 10:52:00|42.09|41.79|42.11|41.81|42.11|41.81|42.09|41.79|3
1730631130000|2024-11-03 10:52:10|42.1|41.8|42.1|41.8|42.11|41.81|42.1|41.8|5
1730631140000|2024-11-03 10:52:20|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730631150000|2024-11-03 10:52:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730631180000|2024-11-03 10:53:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730631210000|2024-11-03 10:53:30|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730631310000|2024-11-03 10:55:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730631320000|2024-11-03 10:55:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730631330000|2024-11-03 10:55:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730631340000|2024-11-03 10:55:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730631360000|2024-11-03 10:56:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730631370000|2024-11-03 10:56:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730631420000|2024-11-03 10:57:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730631440000|2024-11-03 10:57:20|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730631450000|2024-11-03 10:57:30|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|8
1730631460000|2024-11-03 10:57:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|8
1730631470000|2024-11-03 10:57:50|42.09|41.79|42.09|41.79|42.09|41.79|42.07|41.77|7
1730631480000|2024-11-03 10:58:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|8
1730631490000|2024-11-03 10:58:10|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|10
1730631500000|2024-11-03 10:58:20|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|7
1730631510000|2024-11-03 10:58:30|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|4
1730631520000|2024-11-03 10:58:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730631530000|2024-11-03 10:58:50|42.08|41.78|42.05|41.75|42.08|41.78|42.05|41.75|8
1730631540000|2024-11-03 10:59:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730631550000|2024-11-03 10:59:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|10
1730631560000|2024-11-03 10:59:20|42.06|41.76|42.05|41.75|42.07|41.77|42.05|41.75|14
1730631570000|2024-11-03 10:59:30|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|11
1730631580000|2024-11-03 10:59:40|42.05|41.75|42.06|41.76|42.07|41.77|42.05|41.75|8
1730631590000|2024-11-03 10:59:50|42.07|41.77|42.05|41.75|42.07|41.77|42.05|41.75|7
1730631600000|2024-11-03 11:00:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|4
1730631610000|2024-11-03 11:00:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631620000|2024-11-03 11:00:20|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|4
1730631640000|2024-11-03 11:00:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631650000|2024-11-03 11:00:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631660000|2024-11-03 11:01:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730631670000|2024-11-03 11:01:10|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|5
1730631680000|2024-11-03 11:01:20|42.05|41.75|42.05|41.75|42.05|41.75|42.03|41.73|9
1730631690000|2024-11-03 11:01:30|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|5
1730631700000|2024-11-03 11:01:40|42.03|41.73|42.01|41.71|42.04|41.74|42.01|41.71|7
1730631740000|2024-11-03 11:02:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|6
1730631750000|2024-11-03 11:02:30|42|41.7|41.99|41.69|42|41.7|41.99|41.69|10
1730631760000|2024-11-03 11:02:40|42|41.7|42|41.7|42|41.7|41.99|41.69|7
1730631770000|2024-11-03 11:02:50|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|7
1730631780000|2024-11-03 11:03:00|42|41.7|42.01|41.71|42.01|41.71|42|41.7|4
1730631790000|2024-11-03 11:03:10|42|41.7|41.99|41.69|42.01|41.71|41.99|41.69|6
1730631800000|2024-11-03 11:03:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730631810000|2024-11-03 11:03:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|9
1730631820000|2024-11-03 11:03:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|8
1730631830000|2024-11-03 11:03:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730631840000|2024-11-03 11:04:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|7
1730631850000|2024-11-03 11:04:10|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|15
1730631870000|2024-11-03 11:04:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730631880000|2024-11-03 11:04:40|41.99|41.69|42|41.7|42|41.7|41.98|41.68|6
1730631890000|2024-11-03 11:04:50|42.01|41.71|42.01|41.71|42.03|41.73|42.01|41.71|11
1730631910000|2024-11-03 11:05:10|42|41.7|42|41.7|42.01|41.71|41.99|41.69|9
1730631920000|2024-11-03 11:05:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730631930000|2024-11-03 11:05:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730631940000|2024-11-03 11:05:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730631950000|2024-11-03 11:05:50|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|5
1730631960000|2024-11-03 11:06:00|42|41.7|42.01|41.71|42.02|41.72|42|41.7|4
1730631970000|2024-11-03 11:06:10|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730631990000|2024-11-03 11:06:30|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|5
1730632000000|2024-11-03 11:06:40|42.06|41.76|42.07|41.77|42.07|41.77|42.05|41.75|10
1730632030000|2024-11-03 11:07:10|42.06|41.76|42.07|41.77|42.07|41.77|42.05|41.75|4
1730632040000|2024-11-03 11:07:20|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|7
1730632050000|2024-11-03 11:07:30|42.07|41.77|42.06|41.76|42.07|41.77|42.05|41.75|4
1730632060000|2024-11-03 11:07:40|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730632070000|2024-11-03 11:07:50|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730632080000|2024-11-03 11:08:00|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|5
1730632090000|2024-11-03 11:08:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|4
1730632110000|2024-11-03 11:08:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730632120000|2024-11-03 11:08:40|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730632130000|2024-11-03 11:08:50|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|5
1730632140000|2024-11-03 11:09:00|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|9
1730632150000|2024-11-03 11:09:10|42.04|41.74|42.06|41.76|42.06|41.76|42.04|41.74|3
1730632160000|2024-11-03 11:09:20|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730632200000|2024-11-03 11:10:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730632230000|2024-11-03 11:10:30|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730632250000|2024-11-03 11:10:50|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730632260000|2024-11-03 11:11:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730632270000|2024-11-03 11:11:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632280000|2024-11-03 11:11:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632300000|2024-11-03 11:11:40|42.1|41.8|42.08|41.78|42.1|41.8|42.08|41.78|3
1730632320000|2024-11-03 11:12:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|4
1730632330000|2024-11-03 11:12:10|42.09|41.79|42.08|41.78|42.09|41.79|42.07|41.77|10
1730632370000|2024-11-03 11:12:50|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730632380000|2024-11-03 11:13:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730632390000|2024-11-03 11:13:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632400000|2024-11-03 11:13:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632410000|2024-11-03 11:13:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730632420000|2024-11-03 11:13:40|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730632440000|2024-11-03 11:14:00|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730632450000|2024-11-03 11:14:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632460000|2024-11-03 11:14:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632470000|2024-11-03 11:14:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632480000|2024-11-03 11:14:40|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730632490000|2024-11-03 11:14:50|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730632500000|2024-11-03 11:15:00|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|9
1730632510000|2024-11-03 11:15:10|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|7
1730632520000|2024-11-03 11:15:20|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730632530000|2024-11-03 11:15:30|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|10
1730632540000|2024-11-03 11:15:40|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|6
1730632550000|2024-11-03 11:15:50|42.07|41.77|42.06|41.76|42.08|41.78|42.06|41.76|6
1730632560000|2024-11-03 11:16:00|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|3
1730632570000|2024-11-03 11:16:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|6
1730632590000|2024-11-03 11:16:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|8
1730632600000|2024-11-03 11:16:40|42.06|41.76|42.05|41.75|42.07|41.77|42.05|41.75|8
1730632610000|2024-11-03 11:16:50|42.06|41.76|42.01|41.71|42.06|41.76|42.01|41.71|4
1730632630000|2024-11-03 11:17:10|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|4
1730632640000|2024-11-03 11:17:20|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|3
1730632650000|2024-11-03 11:17:30|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730632660000|2024-11-03 11:17:40|42.05|41.75|42.05|41.75|42.06|41.76|42.04|41.74|7
1730632670000|2024-11-03 11:17:50|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|8
1730632680000|2024-11-03 11:18:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730632690000|2024-11-03 11:18:10|42.06|41.76|42.08|41.78|42.08|41.78|42.05|41.75|5
1730632700000|2024-11-03 11:18:20|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|7
1730632710000|2024-11-03 11:18:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632720000|2024-11-03 11:18:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632730000|2024-11-03 11:18:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730632740000|2024-11-03 11:19:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|6
1730632750000|2024-11-03 11:19:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730632760000|2024-11-03 11:19:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730632770000|2024-11-03 11:19:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730632780000|2024-11-03 11:19:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632790000|2024-11-03 11:19:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730632800000|2024-11-03 11:20:00|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730632810000|2024-11-03 11:20:10|42.07|41.77|42.05|41.75|42.07|41.77|42.05|41.75|3
1730632820000|2024-11-03 11:20:20|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|5
1730632830000|2024-11-03 11:20:30|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730632840000|2024-11-03 11:20:40|42.04|41.74|42|41.7|42.05|41.75|42|41.7|6
1730632850000|2024-11-03 11:20:50|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|11
1730632860000|2024-11-03 11:21:00|42|41.7|42|41.7|42|41.7|41.99|41.69|7
1730632870000|2024-11-03 11:21:10|41.99|41.69|41.98|41.68|42|41.7|41.98|41.68|4
1730632880000|2024-11-03 11:21:20|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|5
1730632890000|2024-11-03 11:21:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730632900000|2024-11-03 11:21:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730632910000|2024-11-03 11:21:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730632930000|2024-11-03 11:22:10|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|5
1730632950000|2024-11-03 11:22:30|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|8
1730632960000|2024-11-03 11:22:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730632970000|2024-11-03 11:22:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730632980000|2024-11-03 11:23:00|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730633000000|2024-11-03 11:23:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|9
1730633010000|2024-11-03 11:23:30|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730633020000|2024-11-03 11:23:40|41.99|41.69|42|41.7|42|41.7|41.98|41.68|6
1730633040000|2024-11-03 11:24:00|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|3
1730633050000|2024-11-03 11:24:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730633060000|2024-11-03 11:24:20|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730633070000|2024-11-03 11:24:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|5
1730633080000|2024-11-03 11:24:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|4
1730633090000|2024-11-03 11:24:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730633100000|2024-11-03 11:25:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730633110000|2024-11-03 11:25:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633120000|2024-11-03 11:25:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633130000|2024-11-03 11:25:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633140000|2024-11-03 11:25:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633150000|2024-11-03 11:25:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|4
1730633160000|2024-11-03 11:26:00|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|4
1730633170000|2024-11-03 11:26:10|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|8
1730633180000|2024-11-03 11:26:20|41.98|41.68|41.97|41.67|41.98|41.68|41.96|41.66|8
1730633190000|2024-11-03 11:26:30|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|5
1730633200000|2024-11-03 11:26:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730633210000|2024-11-03 11:26:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633220000|2024-11-03 11:27:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730633230000|2024-11-03 11:27:10|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|6
1730633240000|2024-11-03 11:27:20|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730633250000|2024-11-03 11:27:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730633260000|2024-11-03 11:27:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633270000|2024-11-03 11:27:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633280000|2024-11-03 11:28:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|10
1730633290000|2024-11-03 11:28:10|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|10
1730633300000|2024-11-03 11:28:20|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|5
1730633320000|2024-11-03 11:28:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633330000|2024-11-03 11:28:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633340000|2024-11-03 11:29:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|6
1730633350000|2024-11-03 11:29:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633360000|2024-11-03 11:29:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730633400000|2024-11-03 11:30:00|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|7
1730633410000|2024-11-03 11:30:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633420000|2024-11-03 11:30:20|41.96|41.66|41.98|41.68|41.98|41.68|41.96|41.66|7
1730633430000|2024-11-03 11:30:30|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730633450000|2024-11-03 11:30:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730633460000|2024-11-03 11:31:00|41.95|41.65|41.91|41.61|41.95|41.65|41.91|41.61|5
1730633470000|2024-11-03 11:31:10|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730633480000|2024-11-03 11:31:20|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|8
1730633490000|2024-11-03 11:31:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|6
1730633500000|2024-11-03 11:31:40|41.85|41.55|41.8|41.5|41.85|41.55|41.8|41.5|5
1730633510000|2024-11-03 11:31:50|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730633520000|2024-11-03 11:32:00|41.81|41.51|41.82|41.52|41.82|41.52|41.8|41.5|6
1730633530000|2024-11-03 11:32:10|41.83|41.53|41.85|41.55|41.86|41.56|41.83|41.53|11
1730633540000|2024-11-03 11:32:20|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|9
1730633550000|2024-11-03 11:32:30|41.85|41.55|41.84|41.54|41.87|41.57|41.84|41.54|12
1730633560000|2024-11-03 11:32:40|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|5
1730633570000|2024-11-03 11:32:50|41.86|41.56|41.82|41.52|41.86|41.56|41.82|41.52|7
1730633580000|2024-11-03 11:33:00|41.81|41.51|41.84|41.54|41.85|41.55|41.81|41.51|8
1730633590000|2024-11-03 11:33:10|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|8
1730633600000|2024-11-03 11:33:20|41.85|41.55|41.83|41.53|41.85|41.55|41.82|41.52|5
1730633610000|2024-11-03 11:33:30|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|13
1730633620000|2024-11-03 11:33:40|41.85|41.55|41.84|41.54|41.86|41.56|41.84|41.54|6
1730633630000|2024-11-03 11:33:50|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730633640000|2024-11-03 11:34:00|41.84|41.54|41.8|41.5|41.84|41.54|41.8|41.5|9
1730633650000|2024-11-03 11:34:10|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730633660000|2024-11-03 11:34:20|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730633670000|2024-11-03 11:34:30|41.78|41.48|41.77|41.47|41.79|41.49|41.77|41.47|6
1730633680000|2024-11-03 11:34:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730633690000|2024-11-03 11:34:50|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|8
1730633720000|2024-11-03 11:35:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730633730000|2024-11-03 11:35:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730633740000|2024-11-03 11:35:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730633750000|2024-11-03 11:35:50|41.77|41.47|41.8|41.5|41.81|41.51|41.77|41.47|6
1730633760000|2024-11-03 11:36:00|41.81|41.51|41.79|41.49|41.81|41.51|41.78|41.48|9
1730633770000|2024-11-03 11:36:10|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633780000|2024-11-03 11:36:20|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730633810000|2024-11-03 11:36:50|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|5
1730633820000|2024-11-03 11:37:00|41.74|41.44|41.76|41.46|41.77|41.47|41.74|41.44|5
1730633830000|2024-11-03 11:37:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730633840000|2024-11-03 11:37:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|4
1730633860000|2024-11-03 11:37:40|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|3
1730633870000|2024-11-03 11:37:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730633880000|2024-11-03 11:38:00|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633890000|2024-11-03 11:38:10|41.78|41.48|41.8|41.5|41.8|41.5|41.78|41.48|3
1730633900000|2024-11-03 11:38:20|41.79|41.49|41.8|41.5|41.81|41.51|41.79|41.49|4
1730633910000|2024-11-03 11:38:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730633920000|2024-11-03 11:38:40|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730633930000|2024-11-03 11:38:50|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730633950000|2024-11-03 11:39:10|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730633970000|2024-11-03 11:39:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633980000|2024-11-03 11:39:40|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|9
1730633990000|2024-11-03 11:39:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730634000000|2024-11-03 11:40:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|6
1730634010000|2024-11-03 11:40:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634020000|2024-11-03 11:40:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730634030000|2024-11-03 11:40:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634040000|2024-11-03 11:40:40|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|5
1730634050000|2024-11-03 11:40:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634060000|2024-11-03 11:41:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634080000|2024-11-03 11:41:20|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|6
1730634090000|2024-11-03 11:41:30|41.79|41.49|41.79|41.49|41.8|41.5|41.78|41.48|9
1730634100000|2024-11-03 11:41:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730634110000|2024-11-03 11:41:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730634120000|2024-11-03 11:42:00|41.79|41.49|41.78|41.48|41.79|41.49|41.77|41.47|10
1730634130000|2024-11-03 11:42:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730634140000|2024-11-03 11:42:20|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730634150000|2024-11-03 11:42:30|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|5
1730634160000|2024-11-03 11:42:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|6
1730634170000|2024-11-03 11:42:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|4
1730634180000|2024-11-03 11:43:00|41.79|41.49|41.82|41.52|41.82|41.52|41.79|41.49|4
1730634190000|2024-11-03 11:43:10|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730634200000|2024-11-03 11:43:20|41.84|41.54|41.81|41.51|41.84|41.54|41.81|41.51|12
1730634210000|2024-11-03 11:43:30|41.82|41.52|41.83|41.53|41.83|41.53|41.81|41.51|8
1730634220000|2024-11-03 11:43:40|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|4
1730634230000|2024-11-03 11:43:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|4
1730634240000|2024-11-03 11:44:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634250000|2024-11-03 11:44:10|41.8|41.5|41.81|41.51|41.81|41.51|41.79|41.49|4
1730634260000|2024-11-03 11:44:20|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|5
1730634270000|2024-11-03 11:44:30|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730634280000|2024-11-03 11:44:40|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730634290000|2024-11-03 11:44:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730634300000|2024-11-03 11:45:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|6
1730634310000|2024-11-03 11:45:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634320000|2024-11-03 11:45:20|41.79|41.49|41.79|41.49|41.8|41.5|41.78|41.48|5
1730634340000|2024-11-03 11:45:40|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634360000|2024-11-03 11:46:00|41.8|41.5|41.85|41.55|41.85|41.55|41.8|41.5|8
1730634370000|2024-11-03 11:46:10|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|5
1730634380000|2024-11-03 11:46:20|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|4
1730634390000|2024-11-03 11:46:30|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730634400000|2024-11-03 11:46:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|4
1730634410000|2024-11-03 11:46:50|41.84|41.54|41.85|41.55|41.86|41.56|41.84|41.54|6
1730634420000|2024-11-03 11:47:00|41.84|41.54|41.84|41.54|41.84|41.54|41.81|41.51|7
1730634430000|2024-11-03 11:47:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730634440000|2024-11-03 11:47:20|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730634450000|2024-11-03 11:47:30|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730634460000|2024-11-03 11:47:40|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730634480000|2024-11-03 11:48:00|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730634490000|2024-11-03 11:48:10|41.86|41.56|41.82|41.52|41.87|41.57|41.82|41.52|6
1730634500000|2024-11-03 11:48:20|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730634520000|2024-11-03 11:48:40|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730634530000|2024-11-03 11:48:50|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730634540000|2024-11-03 11:49:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730634550000|2024-11-03 11:49:10|41.77|41.47|41.74|41.44|41.77|41.47|41.74|41.44|4
1730634560000|2024-11-03 11:49:20|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730634570000|2024-11-03 11:49:30|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|5
1730634580000|2024-11-03 11:49:40|41.79|41.49|41.8|41.5|41.82|41.52|41.79|41.49|6
1730634590000|2024-11-03 11:49:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730634600000|2024-11-03 11:50:00|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730634610000|2024-11-03 11:50:10|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|7
1730634620000|2024-11-03 11:50:20|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730634630000|2024-11-03 11:50:30|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|8
1730634640000|2024-11-03 11:50:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730634650000|2024-11-03 11:50:50|41.77|41.47|41.77|41.47|41.78|41.48|41.76|41.46|8
1730634660000|2024-11-03 11:51:00|41.78|41.48|41.78|41.48|41.79|41.49|41.77|41.47|7
1730634670000|2024-11-03 11:51:10|41.79|41.49|41.78|41.48|41.79|41.49|41.77|41.47|4
1730634680000|2024-11-03 11:51:20|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|6
1730634690000|2024-11-03 11:51:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730634700000|2024-11-03 11:51:40|41.77|41.47|41.75|41.45|41.77|41.47|41.75|41.45|9
1730634710000|2024-11-03 11:51:50|41.76|41.46|41.76|41.46|41.77|41.47|41.75|41.45|5
1730634720000|2024-11-03 11:52:00|41.77|41.47|41.78|41.48|41.79|41.49|41.76|41.46|10
1730634730000|2024-11-03 11:52:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730634750000|2024-11-03 11:52:30|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|5
1730634760000|2024-11-03 11:52:40|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|7
1730634770000|2024-11-03 11:52:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730634780000|2024-11-03 11:53:00|41.78|41.48|41.76|41.46|41.78|41.48|41.75|41.45|7
1730634790000|2024-11-03 11:53:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|16
1730634800000|2024-11-03 11:53:20|41.75|41.45|41.73|41.43|41.76|41.46|41.73|41.43|11
1730634810000|2024-11-03 11:53:30|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|5
1730634830000|2024-11-03 11:53:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730634840000|2024-11-03 11:54:00|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|9
1730634850000|2024-11-03 11:54:10|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|5
1730634860000|2024-11-03 11:54:20|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|9
1730634870000|2024-11-03 11:54:30|41.75|41.45|41.76|41.46|41.76|41.46|41.74|41.44|6
1730634880000|2024-11-03 11:54:40|41.75|41.45|41.76|41.46|41.77|41.47|41.75|41.45|6
1730634890000|2024-11-03 11:54:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|4
1730634900000|2024-11-03 11:55:00|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|4
1730634910000|2024-11-03 11:55:10|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|5
1730634920000|2024-11-03 11:55:20|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|5
1730634930000|2024-11-03 11:55:30|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|3
1730634940000|2024-11-03 11:55:40|41.78|41.48|41.79|41.49|41.81|41.51|41.78|41.48|10
1730634950000|2024-11-03 11:55:50|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|7
1730634960000|2024-11-03 11:56:00|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730634970000|2024-11-03 11:56:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634980000|2024-11-03 11:56:20|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730634990000|2024-11-03 11:56:30|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730635010000|2024-11-03 11:56:50|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730635020000|2024-11-03 11:57:00|41.79|41.49|41.76|41.46|41.79|41.49|41.76|41.46|6
1730635030000|2024-11-03 11:57:10|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|5
1730635040000|2024-11-03 11:57:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730635050000|2024-11-03 11:57:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730635060000|2024-11-03 11:57:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730635070000|2024-11-03 11:57:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730635080000|2024-11-03 11:58:00|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|9
1730635090000|2024-11-03 11:58:10|41.78|41.48|41.75|41.45|41.78|41.48|41.75|41.45|6
1730635100000|2024-11-03 11:58:20|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|4
1730635110000|2024-11-03 11:58:30|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|6
1730635120000|2024-11-03 11:58:40|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|3
1730635130000|2024-11-03 11:58:50|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730635140000|2024-11-03 11:59:00|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|5
1730635150000|2024-11-03 11:59:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730635160000|2024-11-03 11:59:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|8
1730635170000|2024-11-03 11:59:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730635180000|2024-11-03 11:59:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730635190000|2024-11-03 11:59:50|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|5
1730635200000|2024-11-03 12:00:00|41.78|41.48|41.77|41.47|41.78|41.48|41.76|41.46|6
1730635210000|2024-11-03 12:00:10|41.78|41.48|41.78|41.48|41.78|41.48|41.76|41.46|5
1730635220000|2024-11-03 12:00:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|4
1730635230000|2024-11-03 12:00:30|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|5
1730635240000|2024-11-03 12:00:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|5
1730635250000|2024-11-03 12:00:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730635260000|2024-11-03 12:01:00|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730635270000|2024-11-03 12:01:10|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730635280000|2024-11-03 12:01:20|41.85|41.55|41.83|41.53|41.85|41.55|41.83|41.53|3
1730635290000|2024-11-03 12:01:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730635300000|2024-11-03 12:01:40|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730635310000|2024-11-03 12:01:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635320000|2024-11-03 12:02:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730635330000|2024-11-03 12:02:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730635340000|2024-11-03 12:02:20|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730635350000|2024-11-03 12:02:30|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730635360000|2024-11-03 12:02:40|41.87|41.57|41.88|41.58|41.88|41.58|41.86|41.56|4
1730635380000|2024-11-03 12:03:00|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730635400000|2024-11-03 12:03:20|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635410000|2024-11-03 12:03:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635420000|2024-11-03 12:03:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730635440000|2024-11-03 12:04:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635450000|2024-11-03 12:04:10|41.86|41.56|41.81|41.51|41.86|41.56|41.81|41.51|7
1730635480000|2024-11-03 12:04:40|41.82|41.52|41.82|41.52|41.84|41.54|41.82|41.52|5
1730635490000|2024-11-03 12:04:50|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|5
1730635500000|2024-11-03 12:05:00|41.82|41.52|41.84|41.54|41.85|41.55|41.82|41.52|9
1730635520000|2024-11-03 12:05:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730635530000|2024-11-03 12:05:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730635540000|2024-11-03 12:05:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730635560000|2024-11-03 12:06:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730635570000|2024-11-03 12:06:10|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|7
1730635580000|2024-11-03 12:06:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|6
1730635590000|2024-11-03 12:06:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730635600000|2024-11-03 12:06:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635610000|2024-11-03 12:06:50|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635620000|2024-11-03 12:07:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730635630000|2024-11-03 12:07:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|12
1730635640000|2024-11-03 12:07:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|6
1730635650000|2024-11-03 12:07:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730635680000|2024-11-03 12:08:00|41.85|41.55|41.85|41.55|41.85|41.55|41.82|41.52|8
1730635690000|2024-11-03 12:08:10|41.86|41.56|41.88|41.58|41.88|41.58|41.85|41.55|7
1730635700000|2024-11-03 12:08:20|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|7
1730635710000|2024-11-03 12:08:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|4
1730635720000|2024-11-03 12:08:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730635730000|2024-11-03 12:08:50|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|6
1730635740000|2024-11-03 12:09:00|41.91|41.61|41.9|41.6|41.91|41.61|41.89|41.59|10
1730635750000|2024-11-03 12:09:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730635760000|2024-11-03 12:09:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730635770000|2024-11-03 12:09:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730635780000|2024-11-03 12:09:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635790000|2024-11-03 12:09:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635800000|2024-11-03 12:10:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|4
1730635810000|2024-11-03 12:10:10|41.87|41.57|41.87|41.57|41.87|41.57|41.86|41.56|5
1730635820000|2024-11-03 12:10:20|41.86|41.56|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635830000|2024-11-03 12:10:30|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|5
1730635840000|2024-11-03 12:10:40|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730635850000|2024-11-03 12:10:50|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730635860000|2024-11-03 12:11:00|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730635870000|2024-11-03 12:11:10|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730635880000|2024-11-03 12:11:20|41.88|41.58|41.91|41.61|41.91|41.61|41.88|41.58|6
1730635890000|2024-11-03 12:11:30|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730635900000|2024-11-03 12:11:40|41.91|41.61|41.88|41.58|41.91|41.61|41.88|41.58|4
1730635910000|2024-11-03 12:11:50|41.87|41.57|41.81|41.51|41.87|41.57|41.81|41.51|8
1730635920000|2024-11-03 12:12:00|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|6
1730635940000|2024-11-03 12:12:20|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730635950000|2024-11-03 12:12:30|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|7
1730635960000|2024-11-03 12:12:40|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|4
1730635970000|2024-11-03 12:12:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730635990000|2024-11-03 12:13:10|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730636000000|2024-11-03 12:13:20|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|5
1730636010000|2024-11-03 12:13:30|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|8
1730636020000|2024-11-03 12:13:40|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730636040000|2024-11-03 12:14:00|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|2
1730636050000|2024-11-03 12:14:10|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|10
1730636060000|2024-11-03 12:14:20|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730636070000|2024-11-03 12:14:30|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730636080000|2024-11-03 12:14:40|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730636100000|2024-11-03 12:15:00|41.86|41.56|41.85|41.55|41.87|41.57|41.84|41.54|8
1730636110000|2024-11-03 12:15:10|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|10
1730636120000|2024-11-03 12:15:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730636130000|2024-11-03 12:15:30|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730636140000|2024-11-03 12:15:40|41.83|41.53|41.83|41.53|41.84|41.54|41.82|41.52|13
1730636150000|2024-11-03 12:15:50|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|11
1730636160000|2024-11-03 12:16:00|41.83|41.53|41.84|41.54|41.84|41.54|41.82|41.52|9
1730636170000|2024-11-03 12:16:10|41.83|41.53|41.86|41.56|41.86|41.56|41.83|41.53|8
1730636180000|2024-11-03 12:16:20|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730636200000|2024-11-03 12:16:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730636210000|2024-11-03 12:16:50|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|4
1730636220000|2024-11-03 12:17:00|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730636230000|2024-11-03 12:17:10|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730636240000|2024-11-03 12:17:20|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|5
1730636260000|2024-11-03 12:17:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636270000|2024-11-03 12:17:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730636280000|2024-11-03 12:18:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|10
1730636290000|2024-11-03 12:18:10|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730636300000|2024-11-03 12:18:20|41.87|41.57|41.86|41.56|41.88|41.58|41.86|41.56|4
1730636310000|2024-11-03 12:18:30|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|5
1730636320000|2024-11-03 12:18:40|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|11
1730636330000|2024-11-03 12:18:50|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730636340000|2024-11-03 12:19:00|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|6
1730636350000|2024-11-03 12:19:10|41.85|41.55|41.86|41.56|41.86|41.56|41.84|41.54|4
1730636360000|2024-11-03 12:19:20|41.85|41.55|41.82|41.52|41.85|41.55|41.82|41.52|12
1730636370000|2024-11-03 12:19:30|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|7
1730636380000|2024-11-03 12:19:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730636390000|2024-11-03 12:19:50|41.85|41.55|41.81|41.51|41.85|41.55|41.81|41.51|5
1730636400000|2024-11-03 12:20:00|41.82|41.52|41.87|41.57|41.87|41.57|41.81|41.51|12
1730636410000|2024-11-03 12:20:10|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|6
1730636420000|2024-11-03 12:20:20|41.88|41.58|41.89|41.59|41.9|41.6|41.88|41.58|12
1730636430000|2024-11-03 12:20:30|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|7
1730636440000|2024-11-03 12:20:40|41.89|41.59|41.87|41.57|41.89|41.59|41.87|41.57|7
1730636450000|2024-11-03 12:20:50|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|8
1730636460000|2024-11-03 12:21:00|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|10
1730636470000|2024-11-03 12:21:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730636480000|2024-11-03 12:21:20|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|5
1730636490000|2024-11-03 12:21:30|41.89|41.59|41.93|41.63|41.93|41.63|41.89|41.59|10
1730636500000|2024-11-03 12:21:40|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|11
1730636510000|2024-11-03 12:21:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|6
1730636520000|2024-11-03 12:22:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730636530000|2024-11-03 12:22:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730636560000|2024-11-03 12:22:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730636580000|2024-11-03 12:23:00|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730636590000|2024-11-03 12:23:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636610000|2024-11-03 12:23:30|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636620000|2024-11-03 12:23:40|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730636640000|2024-11-03 12:24:00|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636650000|2024-11-03 12:24:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730636660000|2024-11-03 12:24:20|41.94|41.64|41.91|41.61|41.95|41.65|41.91|41.61|6
1730636670000|2024-11-03 12:24:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730636680000|2024-11-03 12:24:40|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730636690000|2024-11-03 12:24:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730636700000|2024-11-03 12:25:00|41.93|41.63|41.92|41.62|41.94|41.64|41.92|41.62|12
1730636710000|2024-11-03 12:25:10|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|11
1730636720000|2024-11-03 12:25:20|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730636730000|2024-11-03 12:25:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730636740000|2024-11-03 12:25:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|13
1730636750000|2024-11-03 12:25:50|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|5
1730636760000|2024-11-03 12:26:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|6
1730636770000|2024-11-03 12:26:10|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636790000|2024-11-03 12:26:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730636800000|2024-11-03 12:26:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636810000|2024-11-03 12:26:50|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730636820000|2024-11-03 12:27:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730636830000|2024-11-03 12:27:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730636840000|2024-11-03 12:27:20|42|41.7|42|41.7|42|41.7|41.99|41.69|3
1730636860000|2024-11-03 12:27:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730636880000|2024-11-03 12:28:00|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|2
1730636890000|2024-11-03 12:28:10|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|12
1730636900000|2024-11-03 12:28:20|42.02|41.72|42.02|41.72|42.02|41.72|42.01|41.71|3
1730636930000|2024-11-03 12:28:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730636940000|2024-11-03 12:29:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730636950000|2024-11-03 12:29:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730637010000|2024-11-03 12:30:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|6
1730637020000|2024-11-03 12:30:20|42|41.7|42|41.7|42|41.7|41.99|41.69|5
1730637040000|2024-11-03 12:30:40|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|7
1730637050000|2024-11-03 12:30:50|42|41.7|42.01|41.71|42.01|41.71|41.99|41.69|12
1730637060000|2024-11-03 12:31:00|42|41.7|42|41.7|42|41.7|41.99|41.69|9
1730637070000|2024-11-03 12:31:10|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|5
1730637080000|2024-11-03 12:31:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730637090000|2024-11-03 12:31:30|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|10
1730637100000|2024-11-03 12:31:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|9
1730637120000|2024-11-03 12:32:00|41.94|41.64|41.9|41.6|41.95|41.65|41.9|41.6|8
1730637130000|2024-11-03 12:32:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730637140000|2024-11-03 12:32:20|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637150000|2024-11-03 12:32:30|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730637160000|2024-11-03 12:32:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|14
1730637170000|2024-11-03 12:32:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730637190000|2024-11-03 12:33:10|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730637210000|2024-11-03 12:33:30|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730637220000|2024-11-03 12:33:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730637260000|2024-11-03 12:34:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|10
1730637270000|2024-11-03 12:34:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|4
1730637280000|2024-11-03 12:34:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730637290000|2024-11-03 12:34:50|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730637300000|2024-11-03 12:35:00|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|3
1730637310000|2024-11-03 12:35:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|4
1730637320000|2024-11-03 12:35:20|41.93|41.63|41.92|41.62|41.94|41.64|41.92|41.62|4
1730637330000|2024-11-03 12:35:30|41.91|41.61|41.91|41.61|41.92|41.62|41.9|41.6|5
1730637340000|2024-11-03 12:35:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730637350000|2024-11-03 12:35:50|41.9|41.6|41.91|41.61|41.92|41.62|41.9|41.6|8
1730637360000|2024-11-03 12:36:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637370000|2024-11-03 12:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637390000|2024-11-03 12:36:30|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|7
1730637400000|2024-11-03 12:36:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730637410000|2024-11-03 12:36:50|41.92|41.62|41.94|41.64|41.94|41.64|41.91|41.61|7
1730637420000|2024-11-03 12:37:00|41.95|41.65|41.95|41.65|41.96|41.66|41.94|41.64|5
1730637430000|2024-11-03 12:37:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730637440000|2024-11-03 12:37:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730637450000|2024-11-03 12:37:30|41.96|41.66|41.94|41.64|41.96|41.66|41.94|41.64|7
1730637460000|2024-11-03 12:37:40|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730637470000|2024-11-03 12:37:50|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730637480000|2024-11-03 12:38:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730637490000|2024-11-03 12:38:10|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730637500000|2024-11-03 12:38:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730637510000|2024-11-03 12:38:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730637520000|2024-11-03 12:38:40|41.94|41.64|41.93|41.63|41.94|41.64|41.92|41.62|4
1730637530000|2024-11-03 12:38:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|4
1730637540000|2024-11-03 12:39:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730637600000|2024-11-03 12:40:00|41.96|41.66|41.95|41.65|41.97|41.67|41.95|41.65|4
1730637620000|2024-11-03 12:40:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730637640000|2024-11-03 12:40:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730637680000|2024-11-03 12:41:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730637700000|2024-11-03 12:41:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730637710000|2024-11-03 12:41:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|9
1730637730000|2024-11-03 12:42:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730637740000|2024-11-03 12:42:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730637750000|2024-11-03 12:42:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730637760000|2024-11-03 12:42:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730637780000|2024-11-03 12:43:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730637800000|2024-11-03 12:43:20|41.91|41.61|41.9|41.6|41.92|41.62|41.9|41.6|4
1730637820000|2024-11-03 12:43:40|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730637830000|2024-11-03 12:43:50|41.92|41.62|41.92|41.62|41.93|41.63|41.91|41.61|5
1730637840000|2024-11-03 12:44:00|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730637850000|2024-11-03 12:44:10|41.91|41.61|41.93|41.63|41.94|41.64|41.91|41.61|9
1730637870000|2024-11-03 12:44:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730637900000|2024-11-03 12:45:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|7
1730637910000|2024-11-03 12:45:10|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|10
1730637920000|2024-11-03 12:45:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730637930000|2024-11-03 12:45:30|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730637940000|2024-11-03 12:45:40|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|11
1730637950000|2024-11-03 12:45:50|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730637960000|2024-11-03 12:46:00|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|5
1730637970000|2024-11-03 12:46:10|41.87|41.57|41.88|41.58|41.88|41.58|41.86|41.56|4
1730637990000|2024-11-03 12:46:30|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730638000000|2024-11-03 12:46:40|41.86|41.56|41.84|41.54|41.87|41.57|41.84|41.54|7
1730638020000|2024-11-03 12:47:00|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730638030000|2024-11-03 12:47:10|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|4
1730638040000|2024-11-03 12:47:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730638050000|2024-11-03 12:47:30|41.85|41.55|41.84|41.54|41.86|41.56|41.84|41.54|4
1730638060000|2024-11-03 12:47:40|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730638070000|2024-11-03 12:47:50|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730638080000|2024-11-03 12:48:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730638090000|2024-11-03 12:48:10|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|5
1730638100000|2024-11-03 12:48:20|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730638110000|2024-11-03 12:48:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730638120000|2024-11-03 12:48:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730638130000|2024-11-03 12:48:50|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|5
1730638140000|2024-11-03 12:49:00|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|7
1730638150000|2024-11-03 12:49:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730638160000|2024-11-03 12:49:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730638170000|2024-11-03 12:49:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730638200000|2024-11-03 12:50:00|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638210000|2024-11-03 12:50:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638220000|2024-11-03 12:50:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638230000|2024-11-03 12:50:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730638240000|2024-11-03 12:50:40|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730638250000|2024-11-03 12:50:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730638260000|2024-11-03 12:51:00|41.87|41.57|41.85|41.55|41.87|41.57|41.85|41.55|3
1730638270000|2024-11-03 12:51:10|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730638280000|2024-11-03 12:51:20|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|10
1730638290000|2024-11-03 12:51:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730638300000|2024-11-03 12:51:40|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|9
1730638310000|2024-11-03 12:51:50|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|5
1730638320000|2024-11-03 12:52:00|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730638330000|2024-11-03 12:52:10|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|7
1730638340000|2024-11-03 12:52:20|41.78|41.48|41.77|41.47|41.79|41.49|41.77|41.47|4
1730638350000|2024-11-03 12:52:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730638360000|2024-11-03 12:52:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730638390000|2024-11-03 12:53:10|41.76|41.46|41.72|41.42|41.76|41.46|41.71|41.41|9
1730638400000|2024-11-03 12:53:20|41.71|41.41|41.71|41.41|41.72|41.42|41.7|41.4|5
1730638410000|2024-11-03 12:53:30|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|4
1730638420000|2024-11-03 12:53:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|6
1730638430000|2024-11-03 12:53:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|8
1730638440000|2024-11-03 12:54:00|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|4
1730638450000|2024-11-03 12:54:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|5
1730638460000|2024-11-03 12:54:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638470000|2024-11-03 12:54:30|41.7|41.4|41.71|41.41|41.73|41.43|41.7|41.4|11
1730638480000|2024-11-03 12:54:40|41.72|41.42|41.75|41.45|41.75|41.45|41.71|41.41|5
1730638490000|2024-11-03 12:54:50|41.76|41.46|41.76|41.46|41.76|41.46|41.74|41.44|7
1730638500000|2024-11-03 12:55:00|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|5
1730638510000|2024-11-03 12:55:10|41.72|41.42|41.75|41.45|41.75|41.45|41.72|41.42|9
1730638520000|2024-11-03 12:55:20|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730638530000|2024-11-03 12:55:30|41.73|41.43|41.74|41.44|41.74|41.44|41.72|41.42|6
1730638540000|2024-11-03 12:55:40|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|15
1730638550000|2024-11-03 12:55:50|41.72|41.42|41.7|41.4|41.72|41.42|41.7|41.4|3
1730638560000|2024-11-03 12:56:00|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|9
1730638570000|2024-11-03 12:56:10|41.72|41.42|41.73|41.43|41.73|41.43|41.71|41.41|4
1730638580000|2024-11-03 12:56:20|41.72|41.42|41.72|41.42|41.73|41.43|41.72|41.42|5
1730638590000|2024-11-03 12:56:30|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|10
1730638600000|2024-11-03 12:56:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730638610000|2024-11-03 12:56:50|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730638620000|2024-11-03 12:57:00|41.72|41.42|41.7|41.4|41.72|41.42|41.7|41.4|3
1730638630000|2024-11-03 12:57:10|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638640000|2024-11-03 12:57:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638660000|2024-11-03 12:57:40|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|3
1730638670000|2024-11-03 12:57:50|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|6
1730638690000|2024-11-03 12:58:10|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638710000|2024-11-03 12:58:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638720000|2024-11-03 12:58:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638740000|2024-11-03 12:59:00|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|3
1730638770000|2024-11-03 12:59:30|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|4
1730638780000|2024-11-03 12:59:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638790000|2024-11-03 12:59:50|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|7
1730638800000|2024-11-03 13:00:00|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|5
1730638820000|2024-11-03 13:00:20|41.7|41.4|41.69|41.39|41.71|41.41|41.69|41.39|4
1730638830000|2024-11-03 13:00:30|41.7|41.4|41.69|41.39|41.7|41.4|41.68|41.38|6
1730638840000|2024-11-03 13:00:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|12
1730638850000|2024-11-03 13:00:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|12
1730638860000|2024-11-03 13:01:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730638870000|2024-11-03 13:01:10|41.7|41.4|41.69|41.39|41.71|41.41|41.69|41.39|6
1730638880000|2024-11-03 13:01:20|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|8
1730638890000|2024-11-03 13:01:30|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|2
1730638900000|2024-11-03 13:01:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730638910000|2024-11-03 13:01:50|41.74|41.44|41.73|41.43|41.76|41.46|41.73|41.43|8
1730638920000|2024-11-03 13:02:00|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|3
1730638930000|2024-11-03 13:02:10|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|4
1730638940000|2024-11-03 13:02:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730638960000|2024-11-03 13:02:40|41.78|41.48|41.76|41.46|41.79|41.49|41.76|41.46|4
1730638970000|2024-11-03 13:02:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730638980000|2024-11-03 13:03:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730639000000|2024-11-03 13:03:20|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730639010000|2024-11-03 13:03:30|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|6
1730639020000|2024-11-03 13:03:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730639030000|2024-11-03 13:03:50|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|3
1730639040000|2024-11-03 13:04:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730639100000|2024-11-03 13:05:00|41.71|41.41|41.67|41.37|41.71|41.41|41.67|41.37|13
1730639110000|2024-11-03 13:05:10|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|5
1730639120000|2024-11-03 13:05:20|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730639130000|2024-11-03 13:05:30|41.65|41.35|41.68|41.38|41.69|41.39|41.65|41.35|10
1730639140000|2024-11-03 13:05:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730639150000|2024-11-03 13:05:50|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|4
1730639160000|2024-11-03 13:06:00|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|5
1730639170000|2024-11-03 13:06:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730639180000|2024-11-03 13:06:20|41.69|41.39|41.68|41.38|41.69|41.39|41.67|41.37|6
1730639190000|2024-11-03 13:06:30|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730639200000|2024-11-03 13:06:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730639210000|2024-11-03 13:06:50|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730639220000|2024-11-03 13:07:00|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|4
1730639230000|2024-11-03 13:07:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730639240000|2024-11-03 13:07:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730639250000|2024-11-03 13:07:30|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730639260000|2024-11-03 13:07:40|41.67|41.37|41.68|41.38|41.68|41.38|41.66|41.36|8
1730639270000|2024-11-03 13:07:50|41.67|41.37|41.66|41.36|41.68|41.38|41.65|41.35|6
1730639280000|2024-11-03 13:08:00|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730639290000|2024-11-03 13:08:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730639300000|2024-11-03 13:08:20|41.66|41.36|41.62|41.32|41.66|41.36|41.62|41.32|9
1730639310000|2024-11-03 13:08:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730639320000|2024-11-03 13:08:40|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|2
1730639330000|2024-11-03 13:08:50|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730639340000|2024-11-03 13:09:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|6
1730639350000|2024-11-03 13:09:10|41.65|41.35|41.69|41.39|41.7|41.4|41.65|41.35|11
1730639360000|2024-11-03 13:09:20|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|4
1730639370000|2024-11-03 13:09:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730639380000|2024-11-03 13:09:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|8
1730639390000|2024-11-03 13:09:50|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|6
1730639400000|2024-11-03 13:10:00|41.7|41.4|41.69|41.39|41.7|41.4|41.68|41.38|8
1730639410000|2024-11-03 13:10:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|5
1730639420000|2024-11-03 13:10:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730639430000|2024-11-03 13:10:30|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730639450000|2024-11-03 13:10:50|41.66|41.36|41.62|41.32|41.66|41.36|41.62|41.32|8
1730639460000|2024-11-03 13:11:00|41.63|41.33|41.61|41.31|41.63|41.33|41.59|41.29|13
1730639470000|2024-11-03 13:11:10|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730639480000|2024-11-03 13:11:20|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|4
1730639490000|2024-11-03 13:11:30|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730639500000|2024-11-03 13:11:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|4
1730639510000|2024-11-03 13:11:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730639520000|2024-11-03 13:12:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|8
1730639530000|2024-11-03 13:12:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730639540000|2024-11-03 13:12:20|41.58|41.28|41.6|41.3|41.61|41.31|41.58|41.28|11
1730639550000|2024-11-03 13:12:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|6
1730639560000|2024-11-03 13:12:40|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|11
1730639570000|2024-11-03 13:12:50|41.6|41.3|41.56|41.26|41.6|41.3|41.56|41.26|11
1730639580000|2024-11-03 13:13:00|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730639590000|2024-11-03 13:13:10|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|8
1730639600000|2024-11-03 13:13:20|41.6|41.3|41.6|41.3|41.61|41.31|41.59|41.29|9
1730639610000|2024-11-03 13:13:30|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|3
1730639620000|2024-11-03 13:13:40|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|10
1730639630000|2024-11-03 13:13:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|17
1730639640000|2024-11-03 13:14:00|41.59|41.29|41.59|41.29|41.61|41.31|41.59|41.29|5
1730639650000|2024-11-03 13:14:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730639660000|2024-11-03 13:14:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730639670000|2024-11-03 13:14:30|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|4
1730639680000|2024-11-03 13:14:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730639690000|2024-11-03 13:14:50|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|3
1730639700000|2024-11-03 13:15:00|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|8
1730639710000|2024-11-03 13:15:10|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|3
1730639720000|2024-11-03 13:15:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|8
1730639730000|2024-11-03 13:15:30|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|5
1730639740000|2024-11-03 13:15:40|41.55|41.25|41.58|41.28|41.59|41.29|41.55|41.25|6
1730639750000|2024-11-03 13:15:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730639760000|2024-11-03 13:16:00|41.56|41.26|41.53|41.23|41.56|41.26|41.52|41.22|8
1730639770000|2024-11-03 13:16:10|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|9
1730639780000|2024-11-03 13:16:20|41.51|41.21|41.51|41.21|41.52|41.22|41.51|41.21|5
1730639790000|2024-11-03 13:16:30|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|3
1730639800000|2024-11-03 13:16:40|41.49|41.19|41.5|41.2|41.5|41.2|41.48|41.18|8
1730639810000|2024-11-03 13:16:50|41.51|41.21|41.52|41.22|41.52|41.22|41.5|41.2|4
1730639820000|2024-11-03 13:17:00|41.51|41.21|41.5|41.2|41.51|41.21|41.49|41.19|8
1730639830000|2024-11-03 13:17:10|41.49|41.19|41.49|41.19|41.5|41.2|41.49|41.19|3
1730639840000|2024-11-03 13:17:20|41.48|41.18|41.47|41.17|41.49|41.19|41.46|41.16|10
1730639850000|2024-11-03 13:17:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|4
1730639860000|2024-11-03 13:17:40|41.48|41.18|41.5|41.2|41.5|41.2|41.48|41.18|13
1730639870000|2024-11-03 13:17:50|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|6
1730639880000|2024-11-03 13:18:00|41.51|41.21|41.52|41.22|41.54|41.24|41.51|41.21|16
1730639890000|2024-11-03 13:18:10|41.53|41.23|41.54|41.24|41.54|41.24|41.52|41.22|11
1730639900000|2024-11-03 13:18:20|41.53|41.23|41.56|41.26|41.57|41.27|41.53|41.23|9
1730639910000|2024-11-03 13:18:30|41.55|41.25|41.52|41.22|41.55|41.25|41.52|41.22|10
1730639920000|2024-11-03 13:18:40|41.53|41.23|41.51|41.21|41.53|41.23|41.5|41.2|12
1730639930000|2024-11-03 13:18:50|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|8
1730639940000|2024-11-03 13:19:00|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|7
1730639950000|2024-11-03 13:19:10|41.53|41.23|41.5|41.2|41.53|41.23|41.49|41.19|10
1730639960000|2024-11-03 13:19:20|41.49|41.19|41.48|41.18|41.5|41.2|41.48|41.18|4
1730639970000|2024-11-03 13:19:30|41.47|41.17|41.42|41.12|41.47|41.17|41.42|41.12|12
1730639980000|2024-11-03 13:19:40|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|15
1730639990000|2024-11-03 13:19:50|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|5
1730640000000|2024-11-03 13:20:00|41.43|41.13|41.44|41.14|41.44|41.14|41.42|41.12|6
1730640010000|2024-11-03 13:20:10|41.45|41.15|41.42|41.12|41.47|41.17|41.42|41.12|9
1730640020000|2024-11-03 13:20:20|41.43|41.13|41.42|41.12|41.45|41.15|41.42|41.12|9
1730640030000|2024-11-03 13:20:30|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|4
1730640040000|2024-11-03 13:20:40|41.4|41.1|41.41|41.11|41.42|41.12|41.4|41.1|4
1730640050000|2024-11-03 13:20:50|41.42|41.12|41.42|41.12|41.43|41.13|41.42|41.12|5
1730640060000|2024-11-03 13:21:00|41.43|41.13|41.42|41.12|41.44|41.14|41.42|41.12|10
1730640070000|2024-11-03 13:21:10|41.43|41.13|41.47|41.17|41.47|41.17|41.43|41.13|6
1730640080000|2024-11-03 13:21:20|41.48|41.18|41.44|41.14|41.48|41.18|41.44|41.14|9
1730640090000|2024-11-03 13:21:30|41.43|41.13|41.47|41.17|41.48|41.18|41.43|41.13|9
1730640100000|2024-11-03 13:21:40|41.48|41.18|41.48|41.18|41.49|41.19|41.48|41.18|3
1730640110000|2024-11-03 13:21:50|41.49|41.19|41.49|41.19|41.49|41.19|41.48|41.18|3
1730640120000|2024-11-03 13:22:00|41.5|41.2|41.52|41.22|41.52|41.22|41.49|41.19|5
1730640130000|2024-11-03 13:22:10|41.53|41.23|41.55|41.25|41.55|41.25|41.53|41.23|3
1730640140000|2024-11-03 13:22:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730640150000|2024-11-03 13:22:30|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|5
1730640160000|2024-11-03 13:22:40|41.57|41.27|41.54|41.24|41.57|41.27|41.54|41.24|6
1730640170000|2024-11-03 13:22:50|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|5
1730640180000|2024-11-03 13:23:00|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|11
1730640190000|2024-11-03 13:23:10|41.57|41.27|41.57|41.27|41.58|41.28|41.56|41.26|7
1730640200000|2024-11-03 13:23:20|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730640210000|2024-11-03 13:23:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730640220000|2024-11-03 13:23:40|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|6
1730640230000|2024-11-03 13:23:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730640240000|2024-11-03 13:24:00|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|5
1730640250000|2024-11-03 13:24:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730640260000|2024-11-03 13:24:20|41.57|41.27|41.53|41.23|41.57|41.27|41.53|41.23|17
1730640270000|2024-11-03 13:24:30|41.54|41.24|41.56|41.26|41.56|41.26|41.53|41.23|9
1730640280000|2024-11-03 13:24:40|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|8
1730640290000|2024-11-03 13:24:50|41.53|41.23|41.56|41.26|41.56|41.26|41.53|41.23|12
1730640300000|2024-11-03 13:25:00|41.55|41.25|41.58|41.28|41.58|41.28|41.55|41.25|4
1730640310000|2024-11-03 13:25:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|8
1730640320000|2024-11-03 13:25:20|41.59|41.29|41.57|41.27|41.6|41.3|41.57|41.27|5
1730640330000|2024-11-03 13:25:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730640340000|2024-11-03 13:25:40|41.57|41.27|41.59|41.29|41.6|41.3|41.57|41.27|5
1730640350000|2024-11-03 13:25:50|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730640360000|2024-11-03 13:26:00|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730640370000|2024-11-03 13:26:10|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730640380000|2024-11-03 13:26:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730640390000|2024-11-03 13:26:30|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730640400000|2024-11-03 13:26:40|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|5
1730640410000|2024-11-03 13:26:50|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730640420000|2024-11-03 13:27:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730640430000|2024-11-03 13:27:10|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|6
1730640440000|2024-11-03 13:27:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730640450000|2024-11-03 13:27:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|8
1730640460000|2024-11-03 13:27:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730640470000|2024-11-03 13:27:50|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|3
1730640480000|2024-11-03 13:28:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730640490000|2024-11-03 13:28:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730640500000|2024-11-03 13:28:20|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|7
1730640510000|2024-11-03 13:28:30|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730640520000|2024-11-03 13:28:40|41.55|41.25|41.52|41.22|41.55|41.25|41.52|41.22|8
1730640530000|2024-11-03 13:28:50|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|3
1730640540000|2024-11-03 13:29:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|13
1730640550000|2024-11-03 13:29:10|41.53|41.23|41.57|41.27|41.57|41.27|41.53|41.23|7
1730640560000|2024-11-03 13:29:20|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|3
1730640570000|2024-11-03 13:29:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730640590000|2024-11-03 13:29:50|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730640600000|2024-11-03 13:30:00|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730640610000|2024-11-03 13:30:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730640620000|2024-11-03 13:30:20|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730640630000|2024-11-03 13:30:30|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|9
1730640640000|2024-11-03 13:30:40|41.59|41.29|41.56|41.26|41.59|41.29|41.55|41.25|10
1730640650000|2024-11-03 13:30:50|41.55|41.25|41.53|41.23|41.55|41.25|41.52|41.22|5
1730640660000|2024-11-03 13:31:00|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|8
1730640670000|2024-11-03 13:31:10|41.55|41.25|41.54|41.24|41.56|41.26|41.54|41.24|8
1730640680000|2024-11-03 13:31:20|41.55|41.25|41.56|41.26|41.56|41.26|41.54|41.24|8
1730640690000|2024-11-03 13:31:30|41.57|41.27|41.55|41.25|41.57|41.27|41.54|41.24|7
1730640700000|2024-11-03 13:31:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|5
1730640710000|2024-11-03 13:31:50|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730640720000|2024-11-03 13:32:00|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|14
1730640730000|2024-11-03 13:32:10|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|8
1730640740000|2024-11-03 13:32:20|41.49|41.19|41.44|41.14|41.49|41.19|41.44|41.14|6
1730640750000|2024-11-03 13:32:30|41.43|41.13|41.4|41.1|41.43|41.13|41.39|41.09|8
1730640760000|2024-11-03 13:32:40|41.39|41.09|41.4|41.1|41.41|41.11|41.39|41.09|4
1730640770000|2024-11-03 13:32:50|41.39|41.09|41.43|41.13|41.43|41.13|41.39|41.09|4
1730640780000|2024-11-03 13:33:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730640790000|2024-11-03 13:33:10|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|4
1730640800000|2024-11-03 13:33:20|41.42|41.12|41.43|41.13|41.43|41.13|41.41|41.11|6
1730640810000|2024-11-03 13:33:30|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|4
1730640820000|2024-11-03 13:33:40|41.42|41.12|41.4|41.1|41.42|41.12|41.39|41.09|5
1730640830000|2024-11-03 13:33:50|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730640840000|2024-11-03 13:34:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|10
1730640850000|2024-11-03 13:34:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|11
1730640860000|2024-11-03 13:34:20|41.4|41.1|41.4|41.1|41.42|41.12|41.4|41.1|9
1730640870000|2024-11-03 13:34:30|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|3
1730640880000|2024-11-03 13:34:40|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|5
1730640890000|2024-11-03 13:34:50|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|4
1730640900000|2024-11-03 13:35:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|6
1730640910000|2024-11-03 13:35:10|41.39|41.09|41.23|40.93|41.39|41.09|41.23|40.93|11
1730640920000|2024-11-03 13:35:20|41.24|40.94|41.23|40.93|41.27|40.97|41.23|40.93|9
1730640930000|2024-11-03 13:35:30|41.24|40.94|41.32|41.02|41.32|41.02|41.24|40.94|15
1730640940000|2024-11-03 13:35:40|41.33|41.03|41.33|41.03|41.36|41.06|41.33|41.03|6
1730640950000|2024-11-03 13:35:50|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730640960000|2024-11-03 13:36:00|41.34|41.04|41.38|41.08|41.39|41.09|41.34|41.04|7
1730640970000|2024-11-03 13:36:10|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|8
1730640980000|2024-11-03 13:36:20|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|11
1730640990000|2024-11-03 13:36:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730641000000|2024-11-03 13:36:40|41.39|41.09|41.37|41.07|41.39|41.09|41.36|41.06|9
1730641010000|2024-11-03 13:36:50|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|8
1730641020000|2024-11-03 13:37:00|41.38|41.08|41.37|41.07|41.38|41.08|41.36|41.06|6
1730641030000|2024-11-03 13:37:10|41.36|41.06|41.31|41.01|41.37|41.07|41.31|41.01|14
1730641040000|2024-11-03 13:37:20|41.32|41.02|41.31|41.01|41.32|41.02|41.31|41.01|4
1730641050000|2024-11-03 13:37:30|41.3|41|41.31|41.01|41.31|41.01|41.29|40.99|4
1730641060000|2024-11-03 13:37:40|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|6
1730641070000|2024-11-03 13:37:50|41.28|40.98|41.3|41|41.3|41|41.28|40.98|5
1730641080000|2024-11-03 13:38:00|41.31|41.01|41.37|41.07|41.37|41.07|41.31|41.01|9
1730641090000|2024-11-03 13:38:10|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|5
1730641100000|2024-11-03 13:38:20|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730641110000|2024-11-03 13:38:30|41.35|41.05|41.34|41.04|41.35|41.05|41.33|41.03|6
1730641120000|2024-11-03 13:38:40|41.35|41.05|41.34|41.04|41.37|41.07|41.33|41.03|10
1730641130000|2024-11-03 13:38:50|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|6
1730641140000|2024-11-03 13:39:00|41.33|41.03|41.31|41.01|41.34|41.04|41.31|41.01|5
1730641150000|2024-11-03 13:39:10|41.3|41|41.23|40.93|41.31|41.01|41.23|40.93|13
1730641170000|2024-11-03 13:39:30|41.24|40.94|41.28|40.98|41.28|40.98|41.24|40.94|5
1730641180000|2024-11-03 13:39:40|41.27|40.97|41.25|40.95|41.29|40.99|41.25|40.95|9
1730641190000|2024-11-03 13:39:50|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|6
1730641200000|2024-11-03 13:40:00|41.24|40.94|41.3|41|41.3|41|41.24|40.94|7
1730641210000|2024-11-03 13:40:10|41.31|41.01|41.3|41|41.32|41.02|41.29|40.99|8
1730641220000|2024-11-03 13:40:20|41.31|41.01|41.32|41.02|41.34|41.04|41.3|41|8
1730641230000|2024-11-03 13:40:30|41.33|41.03|41.33|41.03|41.35|41.05|41.33|41.03|7
1730641240000|2024-11-03 13:40:40|41.34|41.04|41.34|41.04|41.38|41.08|41.32|41.02|16
1730641250000|2024-11-03 13:40:50|41.33|41.03|41.32|41.02|41.34|41.04|41.32|41.02|14
1730641260000|2024-11-03 13:41:00|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|7
1730641270000|2024-11-03 13:41:10|41.3|41|41.3|41|41.31|41.01|41.3|41|5
1730641280000|2024-11-03 13:41:20|41.31|41.01|41.32|41.02|41.32|41.02|41.3|41|10
1730641290000|2024-11-03 13:41:30|41.31|41.01|41.31|41.01|41.32|41.02|41.31|41.01|7
1730641300000|2024-11-03 13:41:40|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|4
1730641310000|2024-11-03 13:41:50|41.3|41|41.28|40.98|41.3|41|41.27|40.97|7
1730641320000|2024-11-03 13:42:00|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|6
1730641330000|2024-11-03 13:42:10|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|4
1730641340000|2024-11-03 13:42:20|41.27|40.97|41.24|40.94|41.27|40.97|41.23|40.93|6
1730641350000|2024-11-03 13:42:30|41.23|40.93|41.22|40.92|41.24|40.94|41.22|40.92|6
1730641360000|2024-11-03 13:42:40|41.23|40.93|41.28|40.98|41.28|40.98|41.22|40.92|12
1730641370000|2024-11-03 13:42:50|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|13
1730641380000|2024-11-03 13:43:00|41.28|40.98|41.26|40.96|41.29|40.99|41.24|40.94|11
1730641390000|2024-11-03 13:43:10|41.27|40.97|41.29|40.99|41.29|40.99|41.27|40.97|7
1730641400000|2024-11-03 13:43:20|41.28|40.98|41.24|40.94|41.29|40.99|41.24|40.94|15
1730641410000|2024-11-03 13:43:30|41.25|40.95|41.18|40.88|41.25|40.95|41.17|40.87|13
1730641420000|2024-11-03 13:43:40|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|12
1730641430000|2024-11-03 13:43:50|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|5
1730641440000|2024-11-03 13:44:00|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|14
1730641450000|2024-11-03 13:44:10|41.28|40.98|41.28|40.98|41.29|40.99|41.27|40.97|9
1730641460000|2024-11-03 13:44:20|41.29|40.99|41.28|40.98|41.29|40.99|41.27|40.97|4
1730641470000|2024-11-03 13:44:30|41.29|40.99|41.3|41|41.3|41|41.28|40.98|8
1730641480000|2024-11-03 13:44:40|41.29|40.99|41.33|41.03|41.33|41.03|41.29|40.99|5
1730641490000|2024-11-03 13:44:50|41.32|41.02|41.32|41.02|41.33|41.03|41.31|41.01|5
1730641500000|2024-11-03 13:45:00|41.31|41.01|41.3|41|41.33|41.03|41.3|41|12
1730641510000|2024-11-03 13:45:10|41.31|41.01|41.29|40.99|41.31|41.01|41.29|40.99|3
1730641520000|2024-11-03 13:45:20|41.28|40.98|41.3|41|41.3|41|41.28|40.98|7
1730641530000|2024-11-03 13:45:30|41.29|40.99|41.26|40.96|41.29|40.99|41.25|40.95|12
1730641540000|2024-11-03 13:45:40|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|5
1730641550000|2024-11-03 13:45:50|41.28|40.98|41.29|40.99|41.3|41|41.27|40.97|10
1730641560000|2024-11-03 13:46:00|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730641570000|2024-11-03 13:46:10|41.26|40.96|41.23|40.93|41.26|40.96|41.23|40.93|8
1730641580000|2024-11-03 13:46:20|41.22|40.92|41.23|40.93|41.24|40.94|41.22|40.92|16
1730641590000|2024-11-03 13:46:30|41.24|40.94|41.23|40.93|41.26|40.96|41.22|40.92|10
1730641600000|2024-11-03 13:46:40|41.22|40.92|41.27|40.97|41.29|40.99|41.22|40.92|11
1730641610000|2024-11-03 13:46:50|41.26|40.96|41.24|40.94|41.26|40.96|41.23|40.93|5
1730641620000|2024-11-03 13:47:00|41.25|40.95|41.24|40.94|41.25|40.95|41.22|40.92|17
1730641630000|2024-11-03 13:47:10|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|8
1730641640000|2024-11-03 13:47:20|41.23|40.93|41.21|40.91|41.23|40.93|41.19|40.89|13
1730641650000|2024-11-03 13:47:30|41.2|40.9|41.21|40.91|41.22|40.92|41.2|40.9|8
1730641660000|2024-11-03 13:47:40|41.2|40.9|41.21|40.91|41.21|40.91|41.19|40.89|10
1730641670000|2024-11-03 13:47:50|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|6
1730641680000|2024-11-03 13:48:00|41.21|40.91|41.2|40.9|41.22|40.92|41.19|40.89|10
1730641690000|2024-11-03 13:48:10|41.19|40.89|41.2|40.9|41.21|40.91|41.19|40.89|10
1730641700000|2024-11-03 13:48:20|41.19|40.89|41.18|40.88|41.2|40.9|41.18|40.88|10
1730641710000|2024-11-03 13:48:30|41.17|40.87|41.14|40.84|41.17|40.87|41.12|40.82|11
1730641720000|2024-11-03 13:48:40|41.16|40.86|41.17|40.87|41.18|40.88|41.13|40.83|13
1730641730000|2024-11-03 13:48:50|41.18|40.88|41.19|40.89|41.2|40.9|41.17|40.87|8
1730641740000|2024-11-03 13:49:00|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|8
1730641750000|2024-11-03 13:49:10|41.18|40.88|41.21|40.91|41.21|40.91|41.18|40.88|12
1730641760000|2024-11-03 13:49:20|41.22|40.92|41.22|40.92|41.23|40.93|41.21|40.91|7
1730641770000|2024-11-03 13:49:30|41.23|40.93|41.21|40.91|41.24|40.94|41.21|40.91|11
1730641780000|2024-11-03 13:49:40|41.22|40.92|41.19|40.89|41.23|40.93|41.19|40.89|6
1730641790000|2024-11-03 13:49:50|41.18|40.88|41.13|40.83|41.18|40.88|41.12|40.82|10
1730641800000|2024-11-03 13:50:00|41.14|40.84|41.12|40.82|41.14|40.84|41.12|40.82|5
1730641810000|2024-11-03 13:50:10|41.1|40.8|41.18|40.88|41.18|40.88|41.1|40.8|8
1730641820000|2024-11-03 13:50:20|41.17|40.87|41.12|40.82|41.17|40.87|41.12|40.82|10
1730641830000|2024-11-03 13:50:30|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730641840000|2024-11-03 13:50:40|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730641850000|2024-11-03 13:50:50|41.11|40.81|41.09|40.79|41.12|40.82|41.08|40.78|10
1730641860000|2024-11-03 13:51:00|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|7
1730641870000|2024-11-03 13:51:10|41.09|40.79|41.11|40.81|41.14|40.84|41.09|40.79|14
1730641880000|2024-11-03 13:51:20|41.1|40.8|41.1|40.8|41.12|40.82|41.1|40.8|9
1730641890000|2024-11-03 13:51:30|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|6
1730641900000|2024-11-03 13:51:40|41.09|40.79|41.11|40.81|41.11|40.81|41.08|40.78|11
1730641910000|2024-11-03 13:51:50|41.1|40.8|41.11|40.81|41.13|40.83|41.1|40.8|8
1730641920000|2024-11-03 13:52:00|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|7
1730641930000|2024-11-03 13:52:10|41.11|40.81|41.13|40.83|41.14|40.84|41.11|40.81|13
1730641940000|2024-11-03 13:52:20|41.14|40.84|41.12|40.82|41.15|40.85|41.12|40.82|13
1730641950000|2024-11-03 13:52:30|41.13|40.83|41.11|40.81|41.14|40.84|41.11|40.81|8
1730641960000|2024-11-03 13:52:40|41.1|40.8|41.08|40.78|41.1|40.8|41.07|40.77|5
1730641970000|2024-11-03 13:52:50|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|11
1730641980000|2024-11-03 13:53:00|41.08|40.78|41.04|40.74|41.09|40.79|41.03|40.73|12
1730641990000|2024-11-03 13:53:10|41.03|40.73|41.07|40.77|41.07|40.77|41.03|40.73|10
1730642000000|2024-11-03 13:53:20|41.06|40.76|41.07|40.77|41.07|40.77|41.05|40.75|8
1730642010000|2024-11-03 13:53:30|41.08|40.78|41.11|40.81|41.12|40.82|41.08|40.78|9
1730642020000|2024-11-03 13:53:40|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|10
1730642030000|2024-11-03 13:53:50|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|6
1730642040000|2024-11-03 13:54:00|41.1|40.8|41.08|40.78|41.1|40.8|41.08|40.78|3
1730642050000|2024-11-03 13:54:10|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|8
1730642060000|2024-11-03 13:54:20|41.05|40.75|41.05|40.75|41.07|40.77|41.05|40.75|7
1730642070000|2024-11-03 13:54:30|41.06|40.76|41.07|40.77|41.08|40.78|41.06|40.76|6
1730642080000|2024-11-03 13:54:40|41.06|40.76|41.01|40.71|41.06|40.76|41.01|40.71|8
1730642090000|2024-11-03 13:54:50|41|40.7|41|40.7|41.02|40.72|41|40.7|11
1730642100000|2024-11-03 13:55:00|41.01|40.71|41.07|40.77|41.08|40.78|41|40.7|14
1730642110000|2024-11-03 13:55:10|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|8
1730642120000|2024-11-03 13:55:20|41.1|40.8|41.18|40.88|41.18|40.88|41.1|40.8|12
1730642130000|2024-11-03 13:55:30|41.19|40.89|41.15|40.85|41.2|40.9|41.15|40.85|11
1730642140000|2024-11-03 13:55:40|41.14|40.84|41.16|40.86|41.17|40.87|41.14|40.84|7
1730642150000|2024-11-03 13:55:50|41.15|40.85|41.17|40.87|41.18|40.88|41.15|40.85|11
1730642160000|2024-11-03 13:56:00|41.18|40.88|41.19|40.89|41.19|40.89|41.17|40.87|8
1730642170000|2024-11-03 13:56:10|41.2|40.9|41.24|40.94|41.24|40.94|41.19|40.89|9
1730642180000|2024-11-03 13:56:20|41.25|40.95|41.24|40.94|41.25|40.95|41.22|40.92|10
1730642190000|2024-11-03 13:56:30|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|10
1730642200000|2024-11-03 13:56:40|41.23|40.93|41.24|40.94|41.24|40.94|41.22|40.92|6
1730642210000|2024-11-03 13:56:50|41.23|40.93|41.25|40.95|41.26|40.96|41.23|40.93|11
1730642220000|2024-11-03 13:57:00|41.26|40.96|41.25|40.95|41.26|40.96|41.24|40.94|6
1730642230000|2024-11-03 13:57:10|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|5
1730642240000|2024-11-03 13:57:20|41.25|40.95|41.24|40.94|41.25|40.95|41.23|40.93|4
1730642250000|2024-11-03 13:57:30|41.23|40.93|41.23|40.93|41.25|40.95|41.22|40.92|9
1730642260000|2024-11-03 13:57:40|41.24|40.94|41.23|40.93|41.24|40.94|41.22|40.92|8
1730642270000|2024-11-03 13:57:50|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|3
1730642280000|2024-11-03 13:58:00|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|8
1730642290000|2024-11-03 13:58:10|41.23|40.93|41.25|40.95|41.26|40.96|41.22|40.92|14
1730642300000|2024-11-03 13:58:20|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|6
1730642310000|2024-11-03 13:58:30|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|4
1730642320000|2024-11-03 13:58:40|41.23|40.93|41.23|40.93|41.24|40.94|41.21|40.91|8
1730642330000|2024-11-03 13:58:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730642340000|2024-11-03 13:59:00|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|3
1730642350000|2024-11-03 13:59:10|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|7
1730642360000|2024-11-03 13:59:20|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730642370000|2024-11-03 13:59:30|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730642380000|2024-11-03 13:59:40|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|3
1730642390000|2024-11-03 13:59:50|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730642400000|2024-11-03 14:00:00|41.19|40.89|41.15|40.85|41.2|40.9|41.15|40.85|7
1730642410000|2024-11-03 14:00:10|41.16|40.86|41.14|40.84|41.17|40.87|41.14|40.84|7
1730642420000|2024-11-03 14:00:20|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|9
1730642430000|2024-11-03 14:00:30|41.14|40.84|41.12|40.82|41.15|40.85|41.12|40.82|7
1730642440000|2024-11-03 14:00:40|41.13|40.83|41.14|40.84|41.14|40.84|41.12|40.82|8
1730642450000|2024-11-03 14:00:50|41.15|40.85|41.12|40.82|41.15|40.85|41.12|40.82|6
1730642460000|2024-11-03 14:01:00|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|4
1730642470000|2024-11-03 14:01:10|41.11|40.81|41.08|40.78|41.11|40.81|41.08|40.78|10
1730642480000|2024-11-03 14:01:20|41.07|40.77|41.04|40.74|41.08|40.78|41.04|40.74|6
1730642490000|2024-11-03 14:01:30|41.06|40.76|41.04|40.74|41.07|40.77|41.04|40.74|10
1730642500000|2024-11-03 14:01:40|41.05|40.75|41.09|40.79|41.09|40.79|41.05|40.75|11
1730642510000|2024-11-03 14:01:50|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730642520000|2024-11-03 14:02:00|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|7
1730642530000|2024-11-03 14:02:10|41.06|40.76|41.08|40.78|41.09|40.79|41.05|40.75|9
1730642540000|2024-11-03 14:02:20|41.09|40.79|41.16|40.86|41.16|40.86|41.08|40.78|15
1730642550000|2024-11-03 14:02:30|41.17|40.87|41.23|40.93|41.23|40.93|41.17|40.87|11
1730642560000|2024-11-03 14:02:40|41.22|40.92|41.19|40.89|41.22|40.92|41.18|40.88|8
1730642570000|2024-11-03 14:02:50|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|9
1730642580000|2024-11-03 14:03:00|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|11
1730642590000|2024-11-03 14:03:10|41.16|40.86|41.15|40.85|41.16|40.86|41.12|40.82|7
1730642600000|2024-11-03 14:03:20|41.14|40.84|41.14|40.84|41.15|40.85|41.12|40.82|13
1730642610000|2024-11-03 14:03:30|41.15|40.85|41.21|40.91|41.22|40.92|41.15|40.85|8
1730642620000|2024-11-03 14:03:40|41.22|40.92|41.21|40.91|41.24|40.94|41.21|40.91|6
1730642630000|2024-11-03 14:03:50|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|13
1730642640000|2024-11-03 14:04:00|41.23|40.93|41.22|40.92|41.25|40.95|41.21|40.91|16
1730642650000|2024-11-03 14:04:10|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|4
1730642660000|2024-11-03 14:04:20|41.21|40.91|41.18|40.88|41.22|40.92|41.17|40.87|13
1730642670000|2024-11-03 14:04:30|41.17|40.87|41.12|40.82|41.17|40.87|41.12|40.82|8
1730642680000|2024-11-03 14:04:40|41.11|40.81|41.12|40.82|41.13|40.83|41.1|40.8|9
1730642690000|2024-11-03 14:04:50|41.13|40.83|41.13|40.83|41.16|40.86|41.13|40.83|16
1730642700000|2024-11-03 14:05:00|41.14|40.84|41.15|40.85|41.18|40.88|41.13|40.83|12
1730642710000|2024-11-03 14:05:10|41.14|40.84|41.15|40.85|41.16|40.86|41.13|40.83|12
1730642720000|2024-11-03 14:05:20|41.16|40.86|41.16|40.86|41.17|40.87|41.14|40.84|7
1730642730000|2024-11-03 14:05:30|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730642740000|2024-11-03 14:05:40|41.16|40.86|41.17|40.87|41.19|40.89|41.16|40.86|10
1730642750000|2024-11-03 14:05:50|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|7
1730642760000|2024-11-03 14:06:00|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|10
1730642770000|2024-11-03 14:06:10|41.19|40.89|41.18|40.88|41.21|40.91|41.18|40.88|6
1730642780000|2024-11-03 14:06:20|41.19|40.89|41.17|40.87|41.19|40.89|41.16|40.86|7
1730642790000|2024-11-03 14:06:30|41.18|40.88|41.21|40.91|41.22|40.92|41.18|40.88|10
1730642800000|2024-11-03 14:06:40|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|10
1730642810000|2024-11-03 14:06:50|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730642820000|2024-11-03 14:07:00|41.17|40.87|41.13|40.83|41.17|40.87|41.13|40.83|7
1730642830000|2024-11-03 14:07:10|41.11|40.81|41.11|40.81|41.13|40.83|41.11|40.81|4
1730642840000|2024-11-03 14:07:20|41.1|40.8|41.1|40.8|41.11|40.81|41.1|40.8|5
1730642850000|2024-11-03 14:07:30|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730642860000|2024-11-03 14:07:40|41.11|40.81|41.11|40.81|41.13|40.83|41.1|40.8|7
1730642870000|2024-11-03 14:07:50|41.12|40.82|41.12|40.82|41.12|40.82|41.11|40.81|3
1730642880000|2024-11-03 14:08:00|41.11|40.81|41.15|40.85|41.16|40.86|41.1|40.8|10
1730642890000|2024-11-03 14:08:10|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|8
1730642900000|2024-11-03 14:08:20|41.18|40.88|41.21|40.91|41.21|40.91|41.18|40.88|8
1730642910000|2024-11-03 14:08:30|41.22|40.92|41.24|40.94|41.24|40.94|41.21|40.91|7
1730642920000|2024-11-03 14:08:40|41.23|40.93|41.23|40.93|41.26|40.96|41.23|40.93|10
1730642930000|2024-11-03 14:08:50|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|6
1730642940000|2024-11-03 14:09:00|41.26|40.96|41.29|40.99|41.29|40.99|41.25|40.95|8
1730642950000|2024-11-03 14:09:10|41.3|41|41.31|41.01|41.32|41.02|41.29|40.99|10
1730642960000|2024-11-03 14:09:20|41.3|41|41.29|40.99|41.3|41|41.29|40.99|10
1730642970000|2024-11-03 14:09:30|41.3|41|41.29|40.99|41.3|41|41.28|40.98|12
1730642990000|2024-11-03 14:09:50|41.3|41|41.31|41.01|41.31|41.01|41.3|41|6
1730643000000|2024-11-03 14:10:00|41.32|41.02|41.36|41.06|41.37|41.07|41.32|41.02|8
1730643010000|2024-11-03 14:10:10|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|7
1730643020000|2024-11-03 14:10:20|41.4|41.1|41.4|41.1|41.43|41.13|41.4|41.1|12
1730643030000|2024-11-03 14:10:30|41.41|41.11|41.39|41.09|41.41|41.11|41.38|41.08|7
1730643040000|2024-11-03 14:10:40|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730643050000|2024-11-03 14:10:50|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|8
1730643060000|2024-11-03 14:11:00|41.38|41.08|41.39|41.09|41.4|41.1|41.36|41.06|12
1730643070000|2024-11-03 14:11:10|41.38|41.08|41.39|41.09|41.4|41.1|41.38|41.08|14
1730643080000|2024-11-03 14:11:20|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|6
1730643090000|2024-11-03 14:11:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|6
1730643100000|2024-11-03 14:11:40|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|11
1730643110000|2024-11-03 14:11:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730643120000|2024-11-03 14:12:00|41.4|41.1|41.41|41.11|41.42|41.12|41.38|41.08|15
1730643130000|2024-11-03 14:12:10|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|13
1730643140000|2024-11-03 14:12:20|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|4
1730643150000|2024-11-03 14:12:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730643160000|2024-11-03 14:12:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730643180000|2024-11-03 14:13:00|41.39|41.09|41.35|41.05|41.39|41.09|41.35|41.05|5
1730643190000|2024-11-03 14:13:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730643200000|2024-11-03 14:13:20|41.35|41.05|41.35|41.05|41.36|41.06|41.34|41.04|5
1730643210000|2024-11-03 14:13:30|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|6
1730643220000|2024-11-03 14:13:40|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|5
1730643230000|2024-11-03 14:13:50|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730643240000|2024-11-03 14:14:00|41.34|41.04|41.37|41.07|41.37|41.07|41.34|41.04|4
1730643250000|2024-11-03 14:14:10|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730643260000|2024-11-03 14:14:20|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|8
1730643270000|2024-11-03 14:14:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|6
1730643280000|2024-11-03 14:14:40|41.38|41.08|41.39|41.09|41.39|41.09|41.36|41.06|5
1730643290000|2024-11-03 14:14:50|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|5
1730643300000|2024-11-03 14:15:00|41.39|41.09|41.34|41.04|41.39|41.09|41.34|41.04|6
1730643310000|2024-11-03 14:15:10|41.35|41.05|41.35|41.05|41.36|41.06|41.35|41.05|5
1730643320000|2024-11-03 14:15:20|41.34|41.04|41.31|41.01|41.34|41.04|41.3|41|10
1730643330000|2024-11-03 14:15:30|41.3|41|41.35|41.05|41.35|41.05|41.3|41|16
1730643340000|2024-11-03 14:15:40|41.34|41.04|41.35|41.05|41.35|41.05|41.31|41.01|12
1730643350000|2024-11-03 14:15:50|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|8
1730643360000|2024-11-03 14:16:00|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730643370000|2024-11-03 14:16:10|41.37|41.07|41.38|41.08|41.38|41.08|41.36|41.06|10
1730643380000|2024-11-03 14:16:20|41.37|41.07|41.36|41.06|41.38|41.08|41.36|41.06|8
1730643390000|2024-11-03 14:16:30|41.35|41.05|41.34|41.04|41.35|41.05|41.33|41.03|6
1730643400000|2024-11-03 14:16:40|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|3
1730643410000|2024-11-03 14:16:50|41.3|41|41.32|41.02|41.32|41.02|41.3|41|5
1730643420000|2024-11-03 14:17:00|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|11
1730643430000|2024-11-03 14:17:10|41.3|41|41.31|41.01|41.31|41.01|41.3|41|4
1730643440000|2024-11-03 14:17:20|41.32|41.02|41.31|41.01|41.33|41.03|41.3|41|8
1730643450000|2024-11-03 14:17:30|41.3|41|41.29|40.99|41.3|41|41.28|40.98|12
1730643460000|2024-11-03 14:17:40|41.28|40.98|41.28|40.98|41.29|40.99|41.26|40.96|14
1730643470000|2024-11-03 14:17:50|41.29|40.99|41.27|40.97|41.29|40.99|41.27|40.97|3
1730643480000|2024-11-03 14:18:00|41.26|40.96|41.25|40.95|41.27|40.97|41.25|40.95|8
1730643490000|2024-11-03 14:18:10|41.27|40.97|41.26|40.96|41.27|40.97|41.24|40.94|13
1730643500000|2024-11-03 14:18:20|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|10
1730643510000|2024-11-03 14:18:30|41.27|40.97|41.29|40.99|41.29|40.99|41.27|40.97|9
1730643520000|2024-11-03 14:18:40|41.3|41|41.29|40.99|41.3|41|41.28|40.98|6
1730643530000|2024-11-03 14:18:50|41.3|41|41.29|40.99|41.3|41|41.29|40.99|10
1730643540000|2024-11-03 14:19:00|41.3|41|41.28|40.98|41.3|41|41.27|40.97|7
1730643550000|2024-11-03 14:19:10|41.29|40.99|41.3|41|41.31|41.01|41.29|40.99|5
1730643560000|2024-11-03 14:19:20|41.31|41.01|41.3|41|41.31|41.01|41.3|41|2
1730643570000|2024-11-03 14:19:30|41.31|41.01|41.35|41.05|41.36|41.06|41.31|41.01|14
1730643580000|2024-11-03 14:19:40|41.34|41.04|41.31|41.01|41.34|41.04|41.31|41.01|6
1730643590000|2024-11-03 14:19:50|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|6
1730643600000|2024-11-03 14:20:00|41.3|41|41.27|40.97|41.31|41.01|41.26|40.96|13
1730643610000|2024-11-03 14:20:10|41.26|40.96|41.22|40.92|41.27|40.97|41.22|40.92|13
1730643620000|2024-11-03 14:20:20|41.23|40.93|41.23|40.93|41.24|40.94|41.22|40.92|7
1730643630000|2024-11-03 14:20:30|41.24|40.94|41.26|40.96|41.27|40.97|41.22|40.92|15
1730643640000|2024-11-03 14:20:40|41.27|40.97|41.25|40.95|41.27|40.97|41.23|40.93|11
1730643650000|2024-11-03 14:20:50|41.24|40.94|41.23|40.93|41.26|40.96|41.23|40.93|10
1730643660000|2024-11-03 14:21:00|41.24|40.94|41.25|40.95|41.26|40.96|41.23|40.93|14
1730643670000|2024-11-03 14:21:10|41.24|40.94|41.2|40.9|41.24|40.94|41.19|40.89|7
1730643680000|2024-11-03 14:21:20|41.19|40.89|41.13|40.83|41.19|40.89|41.13|40.83|18
1730643690000|2024-11-03 14:21:30|41.12|40.82|41.12|40.82|41.15|40.85|41.11|40.81|11
1730643700000|2024-11-03 14:21:40|41.13|40.83|41.16|40.86|41.17|40.87|41.13|40.83|13
1730643710000|2024-11-03 14:21:50|41.15|40.85|41.14|40.84|41.16|40.86|41.13|40.83|12
1730643720000|2024-11-03 14:22:00|41.13|40.83|41.13|40.83|41.14|40.84|41.12|40.82|11
1730643730000|2024-11-03 14:22:10|41.14|40.84|41.13|40.83|41.16|40.86|41.13|40.83|8
1730643740000|2024-11-03 14:22:20|41.14|40.84|41.19|40.89|41.19|40.89|41.13|40.83|11
1730643750000|2024-11-03 14:22:30|41.2|40.9|41.18|40.88|41.2|40.9|41.17|40.87|9
1730643760000|2024-11-03 14:22:40|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|5
1730643770000|2024-11-03 14:22:50|41.18|40.88|41.2|40.9|41.2|40.9|41.17|40.87|7
1730643780000|2024-11-03 14:23:00|41.21|40.91|41.19|40.89|41.22|40.92|41.19|40.89|11
1730643790000|2024-11-03 14:23:10|41.2|40.9|41.2|40.9|41.21|40.91|41.19|40.89|9
1730643800000|2024-11-03 14:23:20|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730643810000|2024-11-03 14:23:30|41.2|40.9|41.2|40.9|41.21|40.91|41.18|40.88|13
1730643820000|2024-11-03 14:23:40|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|5
1730643830000|2024-11-03 14:23:50|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|4
1730643840000|2024-11-03 14:24:00|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|6
1730643850000|2024-11-03 14:24:10|41.2|40.9|41.17|40.87|41.2|40.9|41.17|40.87|6
1730643860000|2024-11-03 14:24:20|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730643870000|2024-11-03 14:24:30|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730643880000|2024-11-03 14:24:40|41.15|40.85|41.18|40.88|41.18|40.88|41.15|40.85|9
1730643890000|2024-11-03 14:24:50|41.17|40.87|41.15|40.85|41.18|40.88|41.15|40.85|5
1730643900000|2024-11-03 14:25:00|41.16|40.86|41.17|40.87|41.2|40.9|41.16|40.86|12
1730643910000|2024-11-03 14:25:10|41.16|40.86|41.17|40.87|41.18|40.88|41.16|40.86|8
1730643920000|2024-11-03 14:25:20|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|10
1730643930000|2024-11-03 14:25:30|41.16|40.86|41.06|40.76|41.17|40.87|41.06|40.76|18
1730643940000|2024-11-03 14:25:40|41.05|40.75|41.07|40.77|41.08|40.78|41.02|40.72|18
1730643950000|2024-11-03 14:25:50|41.06|40.76|41.07|40.77|41.08|40.78|41.05|40.75|10
1730643960000|2024-11-03 14:26:00|41.08|40.78|41.1|40.8|41.12|40.82|41.08|40.78|17
1730643970000|2024-11-03 14:26:10|41.11|40.81|41.09|40.79|41.11|40.81|41.08|40.78|11
1730643980000|2024-11-03 14:26:20|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|9
1730643990000|2024-11-03 14:26:30|41.08|40.78|41.08|40.78|41.1|40.8|41.05|40.75|11
1730644000000|2024-11-03 14:26:40|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|8
1730644010000|2024-11-03 14:26:50|41.09|40.79|41.08|40.78|41.09|40.79|41.07|40.77|8
1730644020000|2024-11-03 14:27:00|41.07|40.77|41.04|40.74|41.08|40.78|41.04|40.74|16
1730644030000|2024-11-03 14:27:10|41.03|40.73|41.08|40.78|41.09|40.79|41.03|40.73|14
1730644040000|2024-11-03 14:27:20|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|4
1730644050000|2024-11-03 14:27:30|41.07|40.77|41.07|40.77|41.07|40.77|41.04|40.74|7
1730644060000|2024-11-03 14:27:40|41.08|40.78|41.09|40.79|41.12|40.82|41.08|40.78|9
1730644070000|2024-11-03 14:27:50|41.1|40.8|41.09|40.79|41.1|40.8|41.07|40.77|8
1730644080000|2024-11-03 14:28:00|41.1|40.8|41.09|40.79|41.12|40.82|41.09|40.79|6
1730644090000|2024-11-03 14:28:10|41.1|40.8|41.11|40.81|41.12|40.82|41.1|40.8|8
1730644100000|2024-11-03 14:28:20|41.12|40.82|41.11|40.81|41.13|40.83|41.1|40.8|12
1730644110000|2024-11-03 14:28:30|41.1|40.8|41.09|40.79|41.1|40.8|41.07|40.77|18
1730644120000|2024-11-03 14:28:40|41.08|40.78|41.09|40.79|41.09|40.79|41.07|40.77|17
1730644130000|2024-11-03 14:28:50|41.08|40.78|41.1|40.8|41.1|40.8|41.08|40.78|5
1730644140000|2024-11-03 14:29:00|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|5
1730644150000|2024-11-03 14:29:10|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|6
1730644160000|2024-11-03 14:29:20|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|10
1730644170000|2024-11-03 14:29:30|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|7
1730644180000|2024-11-03 14:29:40|41.15|40.85|41.14|40.84|41.16|40.86|41.14|40.84|6
1730644190000|2024-11-03 14:29:50|41.15|40.85|41.17|40.87|41.19|40.89|41.14|40.84|12
1730644200000|2024-11-03 14:30:00|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|6
1730644210000|2024-11-03 14:30:10|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|13
1730644220000|2024-11-03 14:30:20|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|8
1730644230000|2024-11-03 14:30:30|41.19|40.89|41.21|40.91|41.22|40.92|41.19|40.89|9
1730644240000|2024-11-03 14:30:40|41.22|40.92|41.23|40.93|41.23|40.93|41.21|40.91|12
1730644250000|2024-11-03 14:30:50|41.22|40.92|41.21|40.91|41.23|40.93|41.2|40.9|8
1730644260000|2024-11-03 14:31:00|41.2|40.9|41.21|40.91|41.22|40.92|41.19|40.89|11
1730644270000|2024-11-03 14:31:10|41.2|40.9|41.26|40.96|41.26|40.96|41.2|40.9|12
1730644280000|2024-11-03 14:31:20|41.27|40.97|41.29|40.99|41.3|41|41.27|40.97|7
1730644290000|2024-11-03 14:31:30|41.3|41|41.31|41.01|41.31|41.01|41.3|41|2
1730644300000|2024-11-03 14:31:40|41.3|41|41.28|40.98|41.31|41.01|41.25|40.95|19
1730644310000|2024-11-03 14:31:50|41.29|40.99|41.28|40.98|41.3|41|41.28|40.98|8
1730644320000|2024-11-03 14:32:00|41.29|40.99|41.28|40.98|41.29|40.99|41.26|40.96|8
1730644330000|2024-11-03 14:32:10|41.27|40.97|41.26|40.96|41.28|40.98|41.25|40.95|10
1730644340000|2024-11-03 14:32:20|41.25|40.95|41.26|40.96|41.27|40.97|41.22|40.92|15
1730644350000|2024-11-03 14:32:30|41.25|40.95|41.27|40.97|41.27|40.97|41.24|40.94|7
1730644360000|2024-11-03 14:32:40|41.26|40.96|41.29|40.99|41.29|40.99|41.26|40.96|8
1730644370000|2024-11-03 14:32:50|41.28|40.98|41.28|40.98|41.29|40.99|41.28|40.98|5
1730644380000|2024-11-03 14:33:00|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|9
1730644390000|2024-11-03 14:33:10|41.3|41|41.3|41|41.31|41.01|41.29|40.99|5
1730644400000|2024-11-03 14:33:20|41.31|41.01|41.38|41.08|41.38|41.08|41.31|41.01|11
1730644410000|2024-11-03 14:33:30|41.4|41.1|41.37|41.07|41.41|41.11|41.37|41.07|10
1730644420000|2024-11-03 14:33:40|41.38|41.08|41.4|41.1|41.4|41.1|41.37|41.07|5
1730644430000|2024-11-03 14:33:50|41.39|41.09|41.38|41.08|41.4|41.1|41.38|41.08|6
1730644440000|2024-11-03 14:34:00|41.39|41.09|41.39|41.09|41.41|41.11|41.39|41.09|9
1730644450000|2024-11-03 14:34:10|41.38|41.08|41.4|41.1|41.41|41.11|41.38|41.08|9
1730644460000|2024-11-03 14:34:20|41.41|41.11|41.45|41.15|41.46|41.16|41.4|41.1|17
1730644470000|2024-11-03 14:34:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|10
1730644480000|2024-11-03 14:34:40|41.46|41.16|41.46|41.16|41.47|41.17|41.45|41.15|6
1730644490000|2024-11-03 14:34:50|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730644500000|2024-11-03 14:35:00|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|17
1730644510000|2024-11-03 14:35:10|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|3
1730644520000|2024-11-03 14:35:20|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|6
1730644530000|2024-11-03 14:35:30|41.41|41.11|41.38|41.08|41.42|41.12|41.37|41.07|7
1730644540000|2024-11-03 14:35:40|41.37|41.07|41.36|41.06|41.38|41.08|41.36|41.06|4
1730644550000|2024-11-03 14:35:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730644560000|2024-11-03 14:36:00|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|5
1730644570000|2024-11-03 14:36:10|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730644580000|2024-11-03 14:36:20|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|4
1730644590000|2024-11-03 14:36:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|5
1730644600000|2024-11-03 14:36:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730644610000|2024-11-03 14:36:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730644620000|2024-11-03 14:37:00|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730644630000|2024-11-03 14:37:10|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|7
1730644640000|2024-11-03 14:37:20|41.4|41.1|41.39|41.09|41.4|41.1|41.38|41.08|8
1730644650000|2024-11-03 14:37:30|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730644660000|2024-11-03 14:37:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730644670000|2024-11-03 14:37:50|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730644680000|2024-11-03 14:38:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|4
1730644700000|2024-11-03 14:38:20|41.36|41.06|41.34|41.04|41.36|41.06|41.34|41.04|3
1730644710000|2024-11-03 14:38:30|41.35|41.05|41.33|41.03|41.35|41.05|41.32|41.02|7
1730644720000|2024-11-03 14:38:40|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|6
1730644730000|2024-11-03 14:38:50|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730644740000|2024-11-03 14:39:00|41.33|41.03|41.35|41.05|41.36|41.06|41.33|41.03|7
1730644750000|2024-11-03 14:39:10|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|4
1730644760000|2024-11-03 14:39:20|41.32|41.02|41.3|41|41.33|41.03|41.3|41|12
1730644770000|2024-11-03 14:39:30|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|6
1730644780000|2024-11-03 14:39:40|41.3|41|41.31|41.01|41.31|41.01|41.29|40.99|4
1730644790000|2024-11-03 14:39:50|41.3|41|41.31|41.01|41.31|41.01|41.3|41|8
1730644800000|2024-11-03 14:40:00|41.3|41|41.3|41|41.32|41.02|41.3|41|11
1730644810000|2024-11-03 14:40:10|41.31|41.01|41.3|41|41.31|41.01|41.3|41|10
1730644820000|2024-11-03 14:40:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730644830000|2024-11-03 14:40:30|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730644840000|2024-11-03 14:40:40|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|5
1730644850000|2024-11-03 14:40:50|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|8
1730644860000|2024-11-03 14:41:00|41.27|40.97|41.29|40.99|41.31|41.01|41.27|40.97|10
1730644870000|2024-11-03 14:41:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730644880000|2024-11-03 14:41:20|41.27|40.97|41.24|40.94|41.27|40.97|41.24|40.94|5
1730644890000|2024-11-03 14:41:30|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730644900000|2024-11-03 14:41:40|41.24|40.94|41.2|40.9|41.24|40.94|41.17|40.87|13
1730644910000|2024-11-03 14:41:50|41.19|40.89|41.18|40.88|41.2|40.9|41.17|40.87|6
1730644920000|2024-11-03 14:42:00|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|6
1730644930000|2024-11-03 14:42:10|41.19|40.89|41.19|40.89|41.2|40.9|41.18|40.88|7
1730644940000|2024-11-03 14:42:20|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|7
1730644950000|2024-11-03 14:42:30|41.19|40.89|41.16|40.86|41.19|40.89|41.16|40.86|4
1730644960000|2024-11-03 14:42:40|41.17|40.87|41.2|40.9|41.21|40.91|41.17|40.87|5
1730644970000|2024-11-03 14:42:50|41.21|40.91|41.2|40.9|41.21|40.91|41.19|40.89|8
1730644980000|2024-11-03 14:43:00|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730644990000|2024-11-03 14:43:10|41.2|40.9|41.25|40.95|41.27|40.97|41.19|40.89|15
1730645000000|2024-11-03 14:43:20|41.24|40.94|41.26|40.96|41.26|40.96|41.22|40.92|15
1730645010000|2024-11-03 14:43:30|41.27|40.97|41.24|40.94|41.27|40.97|41.24|40.94|4
1730645020000|2024-11-03 14:43:40|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|3
1730645030000|2024-11-03 14:43:50|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|5
1730645040000|2024-11-03 14:44:00|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730645050000|2024-11-03 14:44:10|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730645060000|2024-11-03 14:44:20|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|3
1730645070000|2024-11-03 14:44:30|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730645080000|2024-11-03 14:44:40|41.19|40.89|41.18|40.88|41.19|40.89|41.18|40.88|2
1730645090000|2024-11-03 14:44:50|41.17|40.87|41.19|40.89|41.19|40.89|41.17|40.87|3
1730645100000|2024-11-03 14:45:00|41.2|40.9|41.19|40.89|41.21|40.91|41.18|40.88|5
1730645110000|2024-11-03 14:45:10|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|10
1730645120000|2024-11-03 14:45:20|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730645130000|2024-11-03 14:45:30|41.17|40.87|41.21|40.91|41.22|40.92|41.15|40.85|17
1730645140000|2024-11-03 14:45:40|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|7
1730645150000|2024-11-03 14:45:50|41.23|40.93|41.24|40.94|41.26|40.96|41.22|40.92|12
1730645160000|2024-11-03 14:46:00|41.25|40.95|41.26|40.96|41.26|40.96|41.24|40.94|9
1730645170000|2024-11-03 14:46:10|41.27|40.97|41.31|41.01|41.31|41.01|41.27|40.97|5
1730645180000|2024-11-03 14:46:20|41.3|41|41.31|41.01|41.32|41.02|41.3|41|8
1730645190000|2024-11-03 14:46:30|41.3|41|41.3|41|41.3|41|41.29|40.99|3
1730645200000|2024-11-03 14:46:40|41.31|41.01|41.37|41.07|41.38|41.08|41.31|41.01|13
1730645210000|2024-11-03 14:46:50|41.38|41.08|41.38|41.08|41.38|41.08|41.36|41.06|20
1730645220000|2024-11-03 14:47:00|41.37|41.07|41.35|41.05|41.39|41.09|41.34|41.04|11
1730645230000|2024-11-03 14:47:10|41.36|41.06|41.38|41.08|41.38|41.08|41.35|41.05|9
1730645240000|2024-11-03 14:47:20|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|12
1730645250000|2024-11-03 14:47:30|41.37|41.07|41.37|41.07|41.39|41.09|41.37|41.07|9
1730645260000|2024-11-03 14:47:40|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|4
1730645270000|2024-11-03 14:47:50|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|6
1730645280000|2024-11-03 14:48:00|41.34|41.04|41.33|41.03|41.35|41.05|41.32|41.02|10
1730645290000|2024-11-03 14:48:10|41.32|41.02|41.29|40.99|41.32|41.02|41.28|40.98|7
1730645300000|2024-11-03 14:48:20|41.28|40.98|41.27|40.97|41.3|41|41.27|40.97|14
1730645310000|2024-11-03 14:48:30|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|7
1730645320000|2024-11-03 14:48:40|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|4
1730645330000|2024-11-03 14:48:50|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|5
1730645340000|2024-11-03 14:49:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|7
1730645350000|2024-11-03 14:49:10|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|6
1730645360000|2024-11-03 14:49:20|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|5
1730645370000|2024-11-03 14:49:30|41.23|40.93|41.2|40.9|41.23|40.93|41.2|40.9|8
1730645380000|2024-11-03 14:49:40|41.19|40.89|41.17|40.87|41.2|40.9|41.17|40.87|9
1730645390000|2024-11-03 14:49:50|41.18|40.88|41.18|40.88|41.2|40.9|41.18|40.88|9
1730645400000|2024-11-03 14:50:00|41.17|40.87|41.22|40.92|41.23|40.93|41.17|40.87|11
1730645410000|2024-11-03 14:50:10|41.21|40.91|41.22|40.92|41.24|40.94|41.2|40.9|7
1730645420000|2024-11-03 14:50:20|41.23|40.93|41.21|40.91|41.23|40.93|41.2|40.9|9
1730645430000|2024-11-03 14:50:30|41.2|40.9|41.22|40.92|41.22|40.92|41.19|40.89|9
1730645440000|2024-11-03 14:50:40|41.23|40.93|41.26|40.96|41.26|40.96|41.23|40.93|4
1730645450000|2024-11-03 14:50:50|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|4
1730645460000|2024-11-03 14:51:00|41.21|40.91|41.19|40.89|41.24|40.94|41.19|40.89|12
1730645470000|2024-11-03 14:51:10|41.2|40.9|41.17|40.87|41.2|40.9|41.17|40.87|4
1730645480000|2024-11-03 14:51:20|41.16|40.86|41.11|40.81|41.17|40.87|41.1|40.8|19
1730645490000|2024-11-03 14:51:30|41.12|40.82|41.09|40.79|41.12|40.82|41.09|40.79|9
1730645500000|2024-11-03 14:51:40|41.1|40.8|41.09|40.79|41.11|40.81|41.08|40.78|16
1730645510000|2024-11-03 14:51:50|41.08|40.78|41.07|40.77|41.09|40.79|41.07|40.77|6
1730645520000|2024-11-03 14:52:00|41.08|40.78|41.1|40.8|41.11|40.81|41.08|40.78|7
1730645530000|2024-11-03 14:52:10|41.11|40.81|41.1|40.8|41.11|40.81|41.09|40.79|6
1730645540000|2024-11-03 14:52:20|41.09|40.79|41.12|40.82|41.12|40.82|41.05|40.75|20
1730645550000|2024-11-03 14:52:30|41.11|40.81|41.11|40.81|41.12|40.82|41.09|40.79|11
1730645560000|2024-11-03 14:52:40|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|4
1730645570000|2024-11-03 14:52:50|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|8
1730645580000|2024-11-03 14:53:00|41.12|40.82|41.19|40.89|41.2|40.9|41.12|40.82|15
1730645590000|2024-11-03 14:53:10|41.18|40.88|41.2|40.9|41.2|40.9|41.18|40.88|5
1730645600000|2024-11-03 14:53:20|41.21|40.91|41.21|40.91|41.22|40.92|41.2|40.9|11
1730645610000|2024-11-03 14:53:30|41.22|40.92|41.2|40.9|41.23|40.93|41.2|40.9|13
1730645620000|2024-11-03 14:53:40|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730645630000|2024-11-03 14:53:50|41.2|40.9|41.23|40.93|41.23|40.93|41.2|40.9|3
1730645640000|2024-11-03 14:54:00|41.22|40.92|41.24|40.94|41.26|40.96|41.22|40.92|16
1730645650000|2024-11-03 14:54:10|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|6
1730645660000|2024-11-03 14:54:20|41.25|40.95|41.24|40.94|41.26|40.96|41.23|40.93|8
1730645670000|2024-11-03 14:54:30|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|14
1730645680000|2024-11-03 14:54:40|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730645690000|2024-11-03 14:54:50|41.25|40.95|41.27|40.97|41.27|40.97|41.24|40.94|11
1730645700000|2024-11-03 14:55:00|41.26|40.96|41.27|40.97|41.28|40.98|41.26|40.96|6
1730645710000|2024-11-03 14:55:10|41.28|40.98|41.24|40.94|41.29|40.99|41.24|40.94|15
1730645720000|2024-11-03 14:55:20|41.25|40.95|41.23|40.93|41.25|40.95|41.22|40.92|10
1730645730000|2024-11-03 14:55:30|41.24|40.94|41.25|40.95|41.25|40.95|41.22|40.92|14
1730645740000|2024-11-03 14:55:40|41.26|40.96|41.26|40.96|41.26|40.96|41.24|40.94|8
1730645750000|2024-11-03 14:55:50|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|4
1730645760000|2024-11-03 14:56:00|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|4
1730645770000|2024-11-03 14:56:10|41.27|40.97|41.28|40.98|41.28|40.98|41.26|40.96|10
1730645780000|2024-11-03 14:56:20|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|7
1730645790000|2024-11-03 14:56:30|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|3
1730645800000|2024-11-03 14:56:40|41.29|40.99|41.3|41|41.3|41|41.28|40.98|8
1730645810000|2024-11-03 14:56:50|41.31|41.01|41.37|41.07|41.37|41.07|41.3|41|10
1730645820000|2024-11-03 14:57:00|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|6
1730645830000|2024-11-03 14:57:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|4
1730645840000|2024-11-03 14:57:20|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|9
1730645850000|2024-11-03 14:57:30|41.36|41.06|41.35|41.05|41.37|41.07|41.35|41.05|12
1730645860000|2024-11-03 14:57:40|41.36|41.06|41.32|41.02|41.36|41.06|41.32|41.02|7
1730645870000|2024-11-03 14:57:50|41.31|41.01|41.3|41|41.32|41.02|41.3|41|6
1730645880000|2024-11-03 14:58:00|41.29|40.99|41.23|40.93|41.29|40.99|41.23|40.93|7
1730645890000|2024-11-03 14:58:10|41.24|40.94|41.22|40.92|41.25|40.95|41.21|40.91|13
1730645900000|2024-11-03 14:58:20|41.23|40.93|41.24|40.94|41.25|40.95|41.23|40.93|4
1730645910000|2024-11-03 14:58:30|41.23|40.93|41.22|40.92|41.24|40.94|41.21|40.91|10
1730645920000|2024-11-03 14:58:40|41.21|40.91|41.19|40.89|41.22|40.92|41.19|40.89|5
1730645930000|2024-11-03 14:58:50|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|8
1730645940000|2024-11-03 14:59:00|41.2|40.9|41.26|40.96|41.26|40.96|41.2|40.9|10
1730645950000|2024-11-03 14:59:10|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|7
1730645960000|2024-11-03 14:59:20|41.28|40.98|41.27|40.97|41.28|40.98|41.26|40.96|6
1730645970000|2024-11-03 14:59:30|41.26|40.96|41.25|40.95|41.27|40.97|41.25|40.95|12
1730645980000|2024-11-03 14:59:40|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|3
1730645990000|2024-11-03 14:59:50|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|6
1730646000000|2024-11-03 15:00:00|41.27|40.97|41.26|40.96|41.27|40.97|41.25|40.95|10
1730646010000|2024-11-03 15:00:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|10
1730646020000|2024-11-03 15:00:20|41.27|40.97|41.28|40.98|41.29|40.99|41.26|40.96|8
1730646030000|2024-11-03 15:00:30|41.27|40.97|41.29|40.99|41.3|41|41.27|40.97|11
1730646040000|2024-11-03 15:00:40|41.3|41|41.28|40.98|41.3|41|41.27|40.97|5
1730646050000|2024-11-03 15:00:50|41.29|40.99|41.29|40.99|41.29|40.99|41.28|40.98|7
1730646060000|2024-11-03 15:01:00|41.28|40.98|41.28|40.98|41.3|41|41.28|40.98|5
1730646070000|2024-11-03 15:01:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|8
1730646080000|2024-11-03 15:01:20|41.27|40.97|41.22|40.92|41.27|40.97|41.22|40.92|8
1730646090000|2024-11-03 15:01:30|41.21|40.91|41.21|40.91|41.22|40.92|41.21|40.91|7
1730646100000|2024-11-03 15:01:40|41.2|40.9|41.21|40.91|41.21|40.91|41.19|40.89|10
1730646110000|2024-11-03 15:01:50|41.22|40.92|41.25|40.95|41.27|40.97|41.21|40.91|13
1730646120000|2024-11-03 15:02:00|41.24|40.94|41.22|40.92|41.24|40.94|41.21|40.91|9
1730646130000|2024-11-03 15:02:10|41.21|40.91|41.23|40.93|41.25|40.95|41.21|40.91|10
1730646140000|2024-11-03 15:02:20|41.22|40.92|41.19|40.89|41.23|40.93|41.18|40.88|18
1730646150000|2024-11-03 15:02:30|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|11
1730646160000|2024-11-03 15:02:40|41.19|40.89|41.13|40.83|41.19|40.89|41.13|40.83|11
1730646170000|2024-11-03 15:02:50|41.12|40.82|41.14|40.84|41.15|40.85|41.12|40.82|8
1730646180000|2024-11-03 15:03:00|41.15|40.85|41.16|40.86|41.17|40.87|41.14|40.84|10
1730646190000|2024-11-03 15:03:10|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|11
1730646200000|2024-11-03 15:03:20|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|13
1730646210000|2024-11-03 15:03:30|41.15|40.85|41.16|40.86|41.17|40.87|41.15|40.85|8
1730646220000|2024-11-03 15:03:40|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730646230000|2024-11-03 15:03:50|41.15|40.85|41.1|40.8|41.15|40.85|41.1|40.8|16
1730646240000|2024-11-03 15:04:00|41.11|40.81|41.1|40.8|41.13|40.83|41.1|40.8|10
1730646250000|2024-11-03 15:04:10|41.09|40.79|41.07|40.77|41.09|40.79|41.06|40.76|9
1730646260000|2024-11-03 15:04:20|41.08|40.78|41.04|40.74|41.08|40.78|41.03|40.73|18
1730646270000|2024-11-03 15:04:30|41.03|40.73|41.01|40.71|41.04|40.74|41|40.7|17
1730646280000|2024-11-03 15:04:40|41.02|40.72|41.04|40.74|41.04|40.74|41.01|40.71|11
1730646290000|2024-11-03 15:04:50|41.03|40.73|41.03|40.73|41.03|40.73|41.02|40.72|3
1730646300000|2024-11-03 15:05:00|41.04|40.74|41.05|40.75|41.07|40.77|41.04|40.74|14
1730646310000|2024-11-03 15:05:10|41.06|40.76|40.96|40.66|41.06|40.76|40.94|40.64|15
1730646320000|2024-11-03 15:05:20|40.95|40.65|40.98|40.68|41.01|40.71|40.95|40.65|12
1730646330000|2024-11-03 15:05:30|40.97|40.67|41.01|40.71|41.01|40.71|40.97|40.67|4
1730646340000|2024-11-03 15:05:40|40.99|40.69|40.99|40.69|41|40.7|40.99|40.69|3
1730646350000|2024-11-03 15:05:50|40.98|40.68|40.95|40.65|40.99|40.69|40.95|40.65|12
1730646360000|2024-11-03 15:06:00|40.96|40.66|41.03|40.73|41.05|40.75|40.96|40.66|11
1730646370000|2024-11-03 15:06:10|41.04|40.74|41.05|40.75|41.05|40.75|41.02|40.72|10
1730646380000|2024-11-03 15:06:20|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|5
1730646390000|2024-11-03 15:06:30|41.02|40.72|41.02|40.72|41.02|40.72|41|40.7|9
1730646400000|2024-11-03 15:06:40|41.03|40.73|41|40.7|41.03|40.73|40.99|40.69|10
1730646410000|2024-11-03 15:06:50|41.01|40.71|40.99|40.69|41.01|40.71|40.98|40.68|7
1730646420000|2024-11-03 15:07:00|40.98|40.68|40.98|40.68|41.01|40.71|40.98|40.68|13
1730646430000|2024-11-03 15:07:10|40.99|40.69|41|40.7|41|40.7|40.98|40.68|11
1730646440000|2024-11-03 15:07:20|40.98|40.68|41|40.7|41|40.7|40.98|40.68|5
1730646450000|2024-11-03 15:07:30|40.99|40.69|40.99|40.69|41|40.7|40.96|40.66|15
1730646460000|2024-11-03 15:07:40|40.98|40.68|41.01|40.71|41.02|40.72|40.98|40.68|10
1730646470000|2024-11-03 15:07:50|41|40.7|40.99|40.69|41.01|40.71|40.99|40.69|12
1730646480000|2024-11-03 15:08:00|41|40.7|41.02|40.72|41.04|40.74|41|40.7|9
1730646490000|2024-11-03 15:08:10|41.01|40.71|40.99|40.69|41.01|40.71|40.99|40.69|5
1730646500000|2024-11-03 15:08:20|40.98|40.68|40.98|40.68|40.99|40.69|40.96|40.66|7
1730646510000|2024-11-03 15:08:30|40.97|40.67|40.96|40.66|40.97|40.67|40.95|40.65|6
1730646520000|2024-11-03 15:08:40|40.95|40.65|40.9|40.6|40.95|40.65|40.89|40.59|7
1730646530000|2024-11-03 15:08:50|40.89|40.59|40.9|40.6|40.9|40.6|40.88|40.58|8
1730646540000|2024-11-03 15:09:00|40.89|40.59|40.9|40.6|40.92|40.62|40.89|40.59|10
1730646550000|2024-11-03 15:09:10|40.89|40.59|40.9|40.6|40.92|40.62|40.88|40.58|8
1730646560000|2024-11-03 15:09:20|40.91|40.61|40.92|40.62|40.93|40.63|40.9|40.6|14
1730646570000|2024-11-03 15:09:30|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|4
1730646580000|2024-11-03 15:09:40|40.91|40.61|40.9|40.6|40.92|40.62|40.89|40.59|9
1730646590000|2024-11-03 15:09:50|40.91|40.61|40.91|40.61|40.92|40.62|40.91|40.61|7
1730646600000|2024-11-03 15:10:00|40.92|40.62|40.98|40.68|40.99|40.69|40.91|40.61|22
1730646610000|2024-11-03 15:10:10|40.97|40.67|41.06|40.76|41.06|40.76|40.97|40.67|18
1730646620000|2024-11-03 15:10:20|41.05|40.75|41.05|40.75|41.06|40.76|41.04|40.74|9
1730646630000|2024-11-03 15:10:30|41.06|40.76|41.1|40.8|41.11|40.81|41.06|40.76|10
1730646640000|2024-11-03 15:10:40|41.11|40.81|41.03|40.73|41.12|40.82|41.02|40.72|10
1730646650000|2024-11-03 15:10:50|41.02|40.72|41.04|40.74|41.06|40.76|41.01|40.71|11
1730646660000|2024-11-03 15:11:00|41.05|40.75|41.1|40.8|41.1|40.8|41.04|40.74|8
1730646670000|2024-11-03 15:11:10|41.09|40.79|41.09|40.79|41.12|40.82|41.08|40.78|9
1730646680000|2024-11-03 15:11:20|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|11
1730646690000|2024-11-03 15:11:30|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|7
1730646700000|2024-11-03 15:11:40|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|12
1730646710000|2024-11-03 15:11:50|41.08|40.78|41.06|40.76|41.09|40.79|41.03|40.73|14
1730646720000|2024-11-03 15:12:00|41.07|40.77|41.09|40.79|41.1|40.8|41.07|40.77|12
1730646730000|2024-11-03 15:12:10|41.08|40.78|41.08|40.78|41.1|40.8|41.08|40.78|7
1730646740000|2024-11-03 15:12:20|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730646750000|2024-11-03 15:12:30|41.11|40.81|41.11|40.81|41.12|40.82|41.11|40.81|3
1730646760000|2024-11-03 15:12:40|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|4
1730646770000|2024-11-03 15:12:50|41.08|40.78|41.1|40.8|41.1|40.8|41.08|40.78|5
1730646780000|2024-11-03 15:13:00|41.11|40.81|41.15|40.85|41.15|40.85|41.11|40.81|5
1730646790000|2024-11-03 15:13:10|41.14|40.84|41.17|40.87|41.17|40.87|41.13|40.83|10
1730646800000|2024-11-03 15:13:20|41.18|40.88|41.16|40.86|41.19|40.89|41.15|40.85|11
1730646810000|2024-11-03 15:13:30|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|4
1730646820000|2024-11-03 15:13:40|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|6
1730646830000|2024-11-03 15:13:50|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730646840000|2024-11-03 15:14:00|41.2|40.9|41.16|40.86|41.2|40.9|41.16|40.86|7
1730646850000|2024-11-03 15:14:10|41.15|40.85|41.16|40.86|41.18|40.88|41.15|40.85|6
1730646860000|2024-11-03 15:14:20|41.15|40.85|41.14|40.84|41.16|40.86|41.12|40.82|11
1730646870000|2024-11-03 15:14:30|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|7
1730646880000|2024-11-03 15:14:40|41.14|40.84|41.16|40.86|41.16|40.86|41.14|40.84|5
1730646890000|2024-11-03 15:14:50|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730646900000|2024-11-03 15:15:00|41.16|40.86|41.15|40.85|41.17|40.87|41.15|40.85|4
1730646910000|2024-11-03 15:15:10|41.16|40.86|41.15|40.85|41.16|40.86|41.12|40.82|8
1730646920000|2024-11-03 15:15:20|41.14|40.84|41.12|40.82|41.17|40.87|41.11|40.81|13
1730646930000|2024-11-03 15:15:30|41.13|40.83|41.15|40.85|41.15|40.85|41.13|40.83|8
1730646940000|2024-11-03 15:15:40|41.14|40.84|41.18|40.88|41.18|40.88|41.14|40.84|5
1730646950000|2024-11-03 15:15:50|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|11
1730646960000|2024-11-03 15:16:00|41.2|40.9|41.17|40.87|41.21|40.91|41.17|40.87|12
1730646970000|2024-11-03 15:16:10|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730646980000|2024-11-03 15:16:20|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|13
1730646990000|2024-11-03 15:16:30|41.19|40.89|41.17|40.87|41.2|40.9|41.17|40.87|9
1730647000000|2024-11-03 15:16:40|41.16|40.86|41.13|40.83|41.16|40.86|41.12|40.82|10
1730647010000|2024-11-03 15:16:50|41.14|40.84|41.15|40.85|41.16|40.86|41.14|40.84|10
1730647020000|2024-11-03 15:17:00|41.16|40.86|41.19|40.89|41.2|40.9|41.16|40.86|12
1730647030000|2024-11-03 15:17:10|41.2|40.9|41.22|40.92|41.23|40.93|41.19|40.89|11
1730647040000|2024-11-03 15:17:20|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|11
1730647050000|2024-11-03 15:17:30|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|9
1730647060000|2024-11-03 15:17:40|41.21|40.91|41.22|40.92|41.22|40.92|41.2|40.9|6
1730647070000|2024-11-03 15:17:50|41.23|40.93|41.26|40.96|41.26|40.96|41.23|40.93|8
1730647080000|2024-11-03 15:18:00|41.25|40.95|41.22|40.92|41.26|40.96|41.21|40.91|19
1730647090000|2024-11-03 15:18:10|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|11
1730647100000|2024-11-03 15:18:20|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|11
1730647110000|2024-11-03 15:18:30|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|7
1730647120000|2024-11-03 15:18:40|41.16|40.86|41.15|40.85|41.16|40.86|41.14|40.84|8
1730647130000|2024-11-03 15:18:50|41.14|40.84|41.14|40.84|41.14|40.84|41.11|40.81|15
1730647140000|2024-11-03 15:19:00|41.15|40.85|41.15|40.85|41.15|40.85|41.12|40.82|9
1730647150000|2024-11-03 15:19:10|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|7
1730647160000|2024-11-03 15:19:20|41.15|40.85|41.16|40.86|41.17|40.87|41.15|40.85|8
1730647170000|2024-11-03 15:19:30|41.15|40.85|41.14|40.84|41.16|40.86|41.13|40.83|10
1730647180000|2024-11-03 15:19:40|41.15|40.85|41.16|40.86|41.16|40.86|41.13|40.83|14
1730647200000|2024-11-03 15:20:00|41.17|40.87|41.15|40.85|41.17|40.87|41.11|40.81|15
1730647210000|2024-11-03 15:20:10|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|11
1730647220000|2024-11-03 15:20:20|41.13|40.83|41.13|40.83|41.14|40.84|41.12|40.82|5
1730647230000|2024-11-03 15:20:30|41.14|40.84|41.17|40.87|41.17|40.87|41.14|40.84|10
1730647240000|2024-11-03 15:20:40|41.16|40.86|41.17|40.87|41.17|40.87|41.14|40.84|12
1730647250000|2024-11-03 15:20:50|41.16|40.86|41.16|40.86|41.19|40.89|41.16|40.86|11
1730647260000|2024-11-03 15:21:00|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|12
1730647270000|2024-11-03 15:21:10|41.15|40.85|41.13|40.83|41.15|40.85|41.13|40.83|9
1730647280000|2024-11-03 15:21:20|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|11
1730647290000|2024-11-03 15:21:30|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|10
1730647300000|2024-11-03 15:21:40|41.15|40.85|41.1|40.8|41.15|40.85|41.1|40.8|16
1730647310000|2024-11-03 15:21:50|41.11|40.81|41.11|40.81|41.12|40.82|41.1|40.8|14
1730647320000|2024-11-03 15:22:00|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|12
1730647330000|2024-11-03 15:22:10|41.08|40.78|41.08|40.78|41.09|40.79|41.08|40.78|7
1730647340000|2024-11-03 15:22:20|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|6
1730647350000|2024-11-03 15:22:30|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|6
1730647360000|2024-11-03 15:22:40|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|4
1730647370000|2024-11-03 15:22:50|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|10
1730647380000|2024-11-03 15:23:00|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730647390000|2024-11-03 15:23:10|41.09|40.79|41.11|40.81|41.12|40.82|41.09|40.79|9
1730647400000|2024-11-03 15:23:20|41.12|40.82|41.12|40.82|41.12|40.82|41.11|40.81|7
1730647410000|2024-11-03 15:23:30|41.11|40.81|41.11|40.81|41.12|40.82|41.11|40.81|11
1730647420000|2024-11-03 15:23:40|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|8
1730647430000|2024-11-03 15:23:50|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|6
1730647440000|2024-11-03 15:24:00|41.12|40.82|41.1|40.8|41.12|40.82|41.09|40.79|11
1730647450000|2024-11-03 15:24:10|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|10
1730647460000|2024-11-03 15:24:20|41.09|40.79|41.11|40.81|41.11|40.81|41.09|40.79|5
1730647470000|2024-11-03 15:24:30|41.1|40.8|41.1|40.8|41.1|40.8|41.09|40.79|5
1730647480000|2024-11-03 15:24:40|41.11|40.81|41.1|40.8|41.11|40.81|41.09|40.79|6
1730647490000|2024-11-03 15:24:50|41.09|40.79|41.09|40.79|41.1|40.8|41.09|40.79|5
1730647500000|2024-11-03 15:25:00|41.1|40.8|41.03|40.73|41.1|40.8|41.03|40.73|10
1730647510000|2024-11-03 15:25:10|41.02|40.72|41.02|40.72|41.04|40.74|41.02|40.72|5
1730647520000|2024-11-03 15:25:20|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|5
1730647530000|2024-11-03 15:25:30|41.02|40.72|41.08|40.78|41.09|40.79|41.02|40.72|13
1730647540000|2024-11-03 15:25:40|41.07|40.77|41.07|40.77|41.09|40.79|41.06|40.76|9
1730647550000|2024-11-03 15:25:50|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|9
1730647560000|2024-11-03 15:26:00|41.09|40.79|41.08|40.78|41.11|40.81|41.08|40.78|13
1730647570000|2024-11-03 15:26:10|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|5
1730647580000|2024-11-03 15:26:20|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|6
1730647590000|2024-11-03 15:26:30|41.08|40.78|41.06|40.76|41.09|40.79|41.06|40.76|9
1730647600000|2024-11-03 15:26:40|41.07|40.77|41.1|40.8|41.1|40.8|41.07|40.77|12
1730647610000|2024-11-03 15:26:50|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|8
1730647620000|2024-11-03 15:27:00|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|8
1730647630000|2024-11-03 15:27:10|41.09|40.79|41.14|40.84|41.15|40.85|41.09|40.79|15
1730647640000|2024-11-03 15:27:20|41.13|40.83|41.17|40.87|41.17|40.87|41.13|40.83|11
1730647650000|2024-11-03 15:27:30|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|13
1730647660000|2024-11-03 15:27:40|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|8
1730647670000|2024-11-03 15:27:50|41.21|40.91|41.21|40.91|41.22|40.92|41.2|40.9|7
1730647680000|2024-11-03 15:28:00|41.2|40.9|41.2|40.9|41.22|40.92|41.2|40.9|9
1730647690000|2024-11-03 15:28:10|41.21|40.91|41.21|40.91|41.21|40.91|41.19|40.89|13
1730647700000|2024-11-03 15:28:20|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|3
1730647710000|2024-11-03 15:28:30|41.21|40.91|41.2|40.9|41.22|40.92|41.2|40.9|10
1730647720000|2024-11-03 15:28:40|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|7
1730647730000|2024-11-03 15:28:50|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|9
1730647740000|2024-11-03 15:29:00|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|13
1730647750000|2024-11-03 15:29:10|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|10
1730647760000|2024-11-03 15:29:20|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730647770000|2024-11-03 15:29:30|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|9
1730647780000|2024-11-03 15:29:40|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730647790000|2024-11-03 15:29:50|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730647800000|2024-11-03 15:30:00|41.18|40.88|41.14|40.84|41.19|40.89|41.13|40.83|19
1730647810000|2024-11-03 15:30:10|41.13|40.83|41.12|40.82|41.13|40.83|41.11|40.81|10
1730647820000|2024-11-03 15:30:20|41.11|40.81|41.1|40.8|41.12|40.82|41.1|40.8|14
1730647830000|2024-11-03 15:30:30|41.11|40.81|41.11|40.81|41.12|40.82|41.1|40.8|7
1730647840000|2024-11-03 15:30:40|41.12|40.82|41.12|40.82|41.14|40.84|41.11|40.81|14
1730647850000|2024-11-03 15:30:50|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730647860000|2024-11-03 15:31:00|41.12|40.82|41.17|40.87|41.18|40.88|41.12|40.82|10
1730647870000|2024-11-03 15:31:10|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730647880000|2024-11-03 15:31:20|41.19|40.89|41.22|40.92|41.22|40.92|41.18|40.88|8
1730647890000|2024-11-03 15:31:30|41.21|40.91|41.18|40.88|41.22|40.92|41.17|40.87|10
1730647900000|2024-11-03 15:31:40|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|8
1730647910000|2024-11-03 15:31:50|41.19|40.89|41.2|40.9|41.21|40.91|41.19|40.89|6
1730647920000|2024-11-03 15:32:00|41.19|40.89|41.18|40.88|41.19|40.89|41.17|40.87|8
1730647930000|2024-11-03 15:32:10|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|5
1730647940000|2024-11-03 15:32:20|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|6
1730647950000|2024-11-03 15:32:30|41.18|40.88|41.19|40.89|41.19|40.89|41.17|40.87|8
1730647960000|2024-11-03 15:32:40|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|5
1730647970000|2024-11-03 15:32:50|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730647980000|2024-11-03 15:33:00|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|3
1730647990000|2024-11-03 15:33:10|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730648000000|2024-11-03 15:33:20|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|6
1730648010000|2024-11-03 15:33:30|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|3
1730648020000|2024-11-03 15:33:40|41.21|40.91|41.24|40.94|41.24|40.94|41.2|40.9|8
1730648030000|2024-11-03 15:33:50|41.25|40.95|41.26|40.96|41.27|40.97|41.25|40.95|8
1730648040000|2024-11-03 15:34:00|41.27|40.97|41.26|40.96|41.27|40.97|41.25|40.95|10
1730648050000|2024-11-03 15:34:10|41.25|40.95|41.23|40.93|41.27|40.97|41.23|40.93|9
1730648060000|2024-11-03 15:34:20|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|7
1730648070000|2024-11-03 15:34:30|41.21|40.91|41.23|40.93|41.25|40.95|41.21|40.91|9
1730648080000|2024-11-03 15:34:40|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|10
1730648090000|2024-11-03 15:34:50|41.24|40.94|41.26|40.96|41.27|40.97|41.24|40.94|15
1730648100000|2024-11-03 15:35:00|41.25|40.95|41.24|40.94|41.26|40.96|41.23|40.93|12
1730648110000|2024-11-03 15:35:10|41.23|40.93|41.22|40.92|41.23|40.93|41.2|40.9|6
1730648120000|2024-11-03 15:35:20|41.23|40.93|41.24|40.94|41.25|40.95|41.23|40.93|10
1730648130000|2024-11-03 15:35:30|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|8
1730648140000|2024-11-03 15:35:40|41.21|40.91|41.22|40.92|41.22|40.92|41.2|40.9|8
1730648150000|2024-11-03 15:35:50|41.21|40.91|41.24|40.94|41.24|40.94|41.21|40.91|17
1730648160000|2024-11-03 15:36:00|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|9
1730648170000|2024-11-03 15:36:10|41.22|40.92|41.24|40.94|41.25|40.95|41.21|40.91|11
1730648180000|2024-11-03 15:36:20|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|7
1730648190000|2024-11-03 15:36:30|41.24|40.94|41.21|40.91|41.25|40.95|41.21|40.91|8
1730648200000|2024-11-03 15:36:40|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|11
1730648210000|2024-11-03 15:36:50|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|4
1730648220000|2024-11-03 15:37:00|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|13
1730648230000|2024-11-03 15:37:10|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|9
1730648240000|2024-11-03 15:37:20|41.21|40.91|41.2|40.9|41.22|40.92|41.2|40.9|4
1730648250000|2024-11-03 15:37:30|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730648260000|2024-11-03 15:37:40|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|4
1730648280000|2024-11-03 15:38:00|41.17|40.87|41.14|40.84|41.17|40.87|41.14|40.84|14
1730648290000|2024-11-03 15:38:10|41.13|40.83|41.11|40.81|41.13|40.83|41.11|40.81|3
1730648300000|2024-11-03 15:38:20|41.12|40.82|41.16|40.86|41.17|40.87|41.11|40.81|16
1730648310000|2024-11-03 15:38:30|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|15
1730648320000|2024-11-03 15:38:40|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|4
1730648330000|2024-11-03 15:38:50|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|5
1730648340000|2024-11-03 15:39:00|41.17|40.87|41.18|40.88|41.19|40.89|41.16|40.86|17
1730648350000|2024-11-03 15:39:10|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|5
1730648360000|2024-11-03 15:39:20|41.18|40.88|41.25|40.95|41.25|40.95|41.18|40.88|10
1730648370000|2024-11-03 15:39:30|41.24|40.94|41.23|40.93|41.25|40.95|41.21|40.91|12
1730648380000|2024-11-03 15:39:40|41.22|40.92|41.23|40.93|41.25|40.95|41.22|40.92|10
1730648390000|2024-11-03 15:39:50|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|8
1730648400000|2024-11-03 15:40:00|41.26|40.96|41.26|40.96|41.28|40.98|41.26|40.96|9
1730648410000|2024-11-03 15:40:10|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|3
1730648420000|2024-11-03 15:40:20|41.26|40.96|41.27|40.97|41.27|40.97|41.25|40.95|4
1730648430000|2024-11-03 15:40:30|41.26|40.96|41.27|40.97|41.28|40.98|41.26|40.96|10
1730648440000|2024-11-03 15:40:40|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730648450000|2024-11-03 15:40:50|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|8
1730648460000|2024-11-03 15:41:00|41.29|40.99|41.3|41|41.31|41.01|41.29|40.99|4
1730648470000|2024-11-03 15:41:10|41.29|40.99|41.29|40.99|41.3|41|41.29|40.99|5
1730648480000|2024-11-03 15:41:20|41.3|41|41.28|40.98|41.3|41|41.28|40.98|13
1730648490000|2024-11-03 15:41:30|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730648500000|2024-11-03 15:41:40|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730648520000|2024-11-03 15:42:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730648530000|2024-11-03 15:42:10|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730648540000|2024-11-03 15:42:20|41.27|40.97|41.22|40.92|41.27|40.97|41.22|40.92|12
1730648550000|2024-11-03 15:42:30|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|12
1730648560000|2024-11-03 15:42:40|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730648570000|2024-11-03 15:42:50|41.23|40.93|41.2|40.9|41.23|40.93|41.2|40.9|8
1730648580000|2024-11-03 15:43:00|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|12
1730648590000|2024-11-03 15:43:10|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730648600000|2024-11-03 15:43:20|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|5
1730648610000|2024-11-03 15:43:30|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648620000|2024-11-03 15:43:40|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730648630000|2024-11-03 15:43:50|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730648640000|2024-11-03 15:44:00|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648650000|2024-11-03 15:44:10|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|4
1730648660000|2024-11-03 15:44:20|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|4
1730648670000|2024-11-03 15:44:30|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|6
1730648680000|2024-11-03 15:44:40|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648690000|2024-11-03 15:44:50|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|4
1730648700000|2024-11-03 15:45:00|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|9
1730648710000|2024-11-03 15:45:10|41.19|40.89|41.18|40.88|41.19|40.89|41.17|40.87|6
1730648720000|2024-11-03 15:45:20|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730648730000|2024-11-03 15:45:30|41.14|40.84|41.12|40.82|41.14|40.84|41.1|40.8|12
1730648740000|2024-11-03 15:45:40|41.11|40.81|41.08|40.78|41.11|40.81|41.07|40.77|8
1730648750000|2024-11-03 15:45:50|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|14
1730648760000|2024-11-03 15:46:00|41.05|40.75|41.02|40.72|41.05|40.75|41.01|40.71|12
1730648770000|2024-11-03 15:46:10|41.01|40.71|41.02|40.72|41.03|40.73|41.01|40.71|8
1730648780000|2024-11-03 15:46:20|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|10
1730648790000|2024-11-03 15:46:30|41.03|40.73|41|40.7|41.04|40.74|41|40.7|13
1730648800000|2024-11-03 15:46:40|41.01|40.71|41|40.7|41.02|40.72|41|40.7|12
1730648810000|2024-11-03 15:46:50|41.01|40.71|40.99|40.69|41.01|40.71|40.99|40.69|7
1730648820000|2024-11-03 15:47:00|41|40.7|41|40.7|41.03|40.73|40.99|40.69|9
1730648830000|2024-11-03 15:47:10|41.01|40.71|41.02|40.72|41.02|40.72|41|40.7|10
1730648840000|2024-11-03 15:47:20|41.05|40.75|41.09|40.79|41.09|40.79|41.02|40.72|17
1730648850000|2024-11-03 15:47:30|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|11
1730648860000|2024-11-03 15:47:40|41.13|40.83|41.13|40.83|41.14|40.84|41.1|40.8|12
1730648870000|2024-11-03 15:47:50|41.14|40.84|41.16|40.86|41.18|40.88|41.14|40.84|13
1730648880000|2024-11-03 15:48:00|41.17|40.87|41.13|40.83|41.17|40.87|41.12|40.82|11
1730648890000|2024-11-03 15:48:10|41.12|40.82|41.13|40.83|41.14|40.84|41.12|40.82|8
1730648900000|2024-11-03 15:48:20|41.12|40.82|41.13|40.83|41.13|40.83|41.1|40.8|12
1730648910000|2024-11-03 15:48:30|41.14|40.84|41.14|40.84|41.17|40.87|41.13|40.83|10
1730648920000|2024-11-03 15:48:40|41.13|40.83|41.11|40.81|41.13|40.83|41.09|40.79|9
1730648930000|2024-11-03 15:48:50|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|8
1730648940000|2024-11-03 15:49:00|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|7
1730648950000|2024-11-03 15:49:10|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|2
1730648960000|2024-11-03 15:49:20|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|10
1730648970000|2024-11-03 15:49:30|41.11|40.81|41.12|40.82|41.12|40.82|41.1|40.8|10
1730648980000|2024-11-03 15:49:40|41.13|40.83|41.15|40.85|41.15|40.85|41.13|40.83|10
1730648990000|2024-11-03 15:49:50|41.14|40.84|41.16|40.86|41.16|40.86|41.14|40.84|5
1730649000000|2024-11-03 15:50:00|41.17|40.87|41.11|40.81|41.17|40.87|41.11|40.81|14
1730649010000|2024-11-03 15:50:10|41.12|40.82|41.12|40.82|41.13|40.83|41.11|40.81|5
1730649020000|2024-11-03 15:50:20|41.11|40.81|41.13|40.83|41.14|40.84|41.11|40.81|7
1730649030000|2024-11-03 15:50:30|41.14|40.84|41.15|40.85|41.16|40.86|41.13|40.83|10
1730649040000|2024-11-03 15:50:40|41.16|40.86|41.15|40.85|41.17|40.87|41.13|40.83|16
1730649050000|2024-11-03 15:50:50|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|8
1730649060000|2024-11-03 15:51:00|41.16|40.86|41.19|40.89|41.19|40.89|41.16|40.86|8
1730649070000|2024-11-03 15:51:10|41.2|40.9|41.24|40.94|41.24|40.94|41.19|40.89|11
1730649080000|2024-11-03 15:51:20|41.25|40.95|41.21|40.91|41.25|40.95|41.2|40.9|13
1730649090000|2024-11-03 15:51:30|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|13
1730649100000|2024-11-03 15:51:40|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|2
1730649110000|2024-11-03 15:51:50|41.23|40.93|41.27|40.97|41.27|40.97|41.23|40.93|7
1730649120000|2024-11-03 15:52:00|41.26|40.96|41.3|41|41.3|41|41.26|40.96|9
1730649130000|2024-11-03 15:52:10|41.29|40.99|41.34|41.04|41.34|41.04|41.28|40.98|9
1730649140000|2024-11-03 15:52:20|41.36|41.06|41.38|41.08|41.39|41.09|41.36|41.06|15
1730649150000|2024-11-03 15:52:30|41.37|41.07|41.35|41.05|41.39|41.09|41.35|41.05|7
1730649160000|2024-11-03 15:52:40|41.33|41.03|41.32|41.02|41.33|41.03|41.3|41|15
1730649170000|2024-11-03 15:52:50|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|10
1730649180000|2024-11-03 15:53:00|41.33|41.03|41.32|41.02|41.36|41.06|41.32|41.02|15
1730649190000|2024-11-03 15:53:10|41.33|41.03|41.31|41.01|41.33|41.03|41.3|41|11
1730649200000|2024-11-03 15:53:20|41.32|41.02|41.31|41.01|41.33|41.03|41.3|41|10
1730649210000|2024-11-03 15:53:30|41.32|41.02|41.37|41.07|41.37|41.07|41.31|41.01|11
1730649220000|2024-11-03 15:53:40|41.36|41.06|41.37|41.07|41.37|41.07|41.35|41.05|10
1730649230000|2024-11-03 15:53:50|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|15
1730649240000|2024-11-03 15:54:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|16
1730649250000|2024-11-03 15:54:10|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|6
1730649260000|2024-11-03 15:54:20|41.4|41.1|41.42|41.12|41.42|41.12|41.39|41.09|7
1730649270000|2024-11-03 15:54:30|41.41|41.11|41.37|41.07|41.42|41.12|41.37|41.07|11
1730649280000|2024-11-03 15:54:40|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|7
1730649290000|2024-11-03 15:54:50|41.4|41.1|41.41|41.11|41.41|41.11|41.39|41.09|4
1730649300000|2024-11-03 15:55:00|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|10
1730649310000|2024-11-03 15:55:10|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|17
1730649320000|2024-11-03 15:55:20|41.35|41.05|41.35|41.05|41.36|41.06|41.34|41.04|7
1730649330000|2024-11-03 15:55:30|41.34|41.04|41.33|41.03|41.36|41.06|41.33|41.03|8
1730649340000|2024-11-03 15:55:40|41.32|41.02|41.33|41.03|41.33|41.03|41.31|41.01|6
1730649350000|2024-11-03 15:55:50|41.34|41.04|41.36|41.06|41.36|41.06|41.34|41.04|3
1730649360000|2024-11-03 15:56:00|41.35|41.05|41.36|41.06|41.38|41.08|41.35|41.05|5
1730649370000|2024-11-03 15:56:10|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|7
1730649380000|2024-11-03 15:56:20|41.37|41.07|41.39|41.09|41.41|41.11|41.37|41.07|11
1730649390000|2024-11-03 15:56:30|41.4|41.1|41.39|41.09|41.41|41.11|41.38|41.08|8
1730649400000|2024-11-03 15:56:40|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|3
1730649410000|2024-11-03 15:56:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|9
1730649420000|2024-11-03 15:57:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|5
1730649430000|2024-11-03 15:57:10|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|6
1730649440000|2024-11-03 15:57:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730649450000|2024-11-03 15:57:30|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|4
1730649460000|2024-11-03 15:57:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730649470000|2024-11-03 15:57:50|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|9
1730649480000|2024-11-03 15:58:00|41.41|41.11|41.4|41.1|41.41|41.11|41.39|41.09|6
1730649490000|2024-11-03 15:58:10|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730649500000|2024-11-03 15:58:20|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|6
1730649510000|2024-11-03 15:58:30|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|7
1730649520000|2024-11-03 15:58:40|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730649530000|2024-11-03 15:58:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730649540000|2024-11-03 15:59:00|41.41|41.11|41.45|41.15|41.46|41.16|41.41|41.11|9
1730649550000|2024-11-03 15:59:10|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|10
1730649560000|2024-11-03 15:59:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|8
1730649570000|2024-11-03 15:59:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|4
1730649580000|2024-11-03 15:59:40|41.43|41.13|41.44|41.14|41.45|41.15|41.43|41.13|4
1730649590000|2024-11-03 15:59:50|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|4
1730649600000|2024-11-03 16:00:00|41.39|41.09|41.37|41.07|41.4|41.1|41.37|41.07|13
1730649610000|2024-11-03 16:00:10|41.38|41.08|41.37|41.07|41.38|41.08|41.35|41.05|10
1730649620000|2024-11-03 16:00:20|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730649630000|2024-11-03 16:00:30|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|4
1730649640000|2024-11-03 16:00:40|41.4|41.1|41.39|41.09|41.41|41.11|41.39|41.09|4
1730649650000|2024-11-03 16:00:50|41.38|41.08|41.39|41.09|41.39|41.09|41.37|41.07|8
1730649660000|2024-11-03 16:01:00|41.4|41.1|41.43|41.13|41.45|41.15|41.4|41.1|17
1730649670000|2024-11-03 16:01:10|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|13
1730649680000|2024-11-03 16:01:20|41.45|41.15|41.39|41.09|41.45|41.15|41.39|41.09|7
1730649690000|2024-11-03 16:01:30|41.4|41.1|41.38|41.08|41.41|41.11|41.38|41.08|9
1730649700000|2024-11-03 16:01:40|41.39|41.09|41.41|41.11|41.42|41.12|41.39|41.09|7
1730649710000|2024-11-03 16:01:50|41.4|41.1|41.4|41.1|41.41|41.11|41.4|41.1|5
1730649720000|2024-11-03 16:02:00|41.41|41.11|41.41|41.11|41.43|41.13|41.4|41.1|18
1730649730000|2024-11-03 16:02:10|41.4|41.1|41.41|41.11|41.41|41.11|41.39|41.09|6
1730649740000|2024-11-03 16:02:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730649750000|2024-11-03 16:02:30|41.38|41.08|41.41|41.11|41.41|41.11|41.37|41.07|11
1730649760000|2024-11-03 16:02:40|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|9
1730649770000|2024-11-03 16:02:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730649780000|2024-11-03 16:03:00|41.38|41.08|41.35|41.05|41.39|41.09|41.34|41.04|12
1730649790000|2024-11-03 16:03:10|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|6
1730649800000|2024-11-03 16:03:20|41.36|41.06|41.36|41.06|41.38|41.08|41.36|41.06|15
1730649810000|2024-11-03 16:03:30|41.35|41.05|41.33|41.03|41.36|41.06|41.33|41.03|11
1730649820000|2024-11-03 16:03:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|6
1730649830000|2024-11-03 16:03:50|41.34|41.04|41.34|41.04|41.35|41.05|41.33|41.03|13
1730649840000|2024-11-03 16:04:00|41.33|41.03|41.36|41.06|41.36|41.06|41.33|41.03|10
1730649850000|2024-11-03 16:04:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|6
1730649860000|2024-11-03 16:04:20|41.37|41.07|41.39|41.09|41.39|41.09|41.36|41.06|7
1730649870000|2024-11-03 16:04:30|41.4|41.1|41.45|41.15|41.45|41.15|41.4|41.1|5
1730649880000|2024-11-03 16:04:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730649890000|2024-11-03 16:04:50|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730649900000|2024-11-03 16:05:00|41.46|41.16|41.46|41.16|41.47|41.17|41.44|41.14|8
1730649910000|2024-11-03 16:05:10|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|11
1730649920000|2024-11-03 16:05:20|41.46|41.16|41.49|41.19|41.49|41.19|41.46|41.16|6
1730649930000|2024-11-03 16:05:30|41.48|41.18|41.48|41.18|41.51|41.21|41.48|41.18|14
1730649940000|2024-11-03 16:05:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|6
1730649950000|2024-11-03 16:05:50|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|4
1730649960000|2024-11-03 16:06:00|41.45|41.15|41.48|41.18|41.48|41.18|41.45|41.15|6
1730649970000|2024-11-03 16:06:10|41.49|41.19|41.5|41.2|41.51|41.21|41.48|41.18|6
1730649980000|2024-11-03 16:06:20|41.49|41.19|41.5|41.2|41.51|41.21|41.49|41.19|12
1730649990000|2024-11-03 16:06:30|41.49|41.19|41.54|41.24|41.54|41.24|41.49|41.19|6
1730650000000|2024-11-03 16:06:40|41.55|41.25|41.56|41.26|41.56|41.26|41.54|41.24|10
1730650010000|2024-11-03 16:06:50|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|5
1730650020000|2024-11-03 16:07:00|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|3
1730650040000|2024-11-03 16:07:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|3
1730650050000|2024-11-03 16:07:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730650060000|2024-11-03 16:07:40|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730650080000|2024-11-03 16:08:00|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|7
1730650090000|2024-11-03 16:08:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|5
1730650100000|2024-11-03 16:08:20|41.64|41.34|41.63|41.33|41.64|41.34|41.61|41.31|10
1730650110000|2024-11-03 16:08:30|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|8
1730650120000|2024-11-03 16:08:40|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730650130000|2024-11-03 16:08:50|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|5
1730650140000|2024-11-03 16:09:00|41.62|41.32|41.6|41.3|41.62|41.32|41.59|41.29|6
1730650150000|2024-11-03 16:09:10|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|4
1730650160000|2024-11-03 16:09:20|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|9
1730650170000|2024-11-03 16:09:30|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730650180000|2024-11-03 16:09:40|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|7
1730650190000|2024-11-03 16:09:50|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730650200000|2024-11-03 16:10:00|41.65|41.35|41.62|41.32|41.65|41.35|41.62|41.32|4
1730650210000|2024-11-03 16:10:10|41.61|41.31|41.61|41.31|41.62|41.32|41.6|41.3|9
1730650220000|2024-11-03 16:10:20|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|6
1730650230000|2024-11-03 16:10:30|41.62|41.32|41.63|41.33|41.63|41.33|41.61|41.31|4
1730650240000|2024-11-03 16:10:40|41.64|41.34|41.68|41.38|41.68|41.38|41.63|41.33|12
1730650250000|2024-11-03 16:10:50|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|9
1730650260000|2024-11-03 16:11:00|41.7|41.4|41.74|41.44|41.74|41.44|41.7|41.4|7
1730650270000|2024-11-03 16:11:10|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|8
1730650280000|2024-11-03 16:11:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730650290000|2024-11-03 16:11:30|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|9
1730650300000|2024-11-03 16:11:40|41.72|41.42|41.74|41.44|41.75|41.45|41.72|41.42|9
1730650310000|2024-11-03 16:11:50|41.75|41.45|41.74|41.44|41.75|41.45|41.73|41.43|10
1730650320000|2024-11-03 16:12:00|41.73|41.43|41.73|41.43|41.74|41.44|41.72|41.42|7
1730650330000|2024-11-03 16:12:10|41.72|41.42|41.69|41.39|41.72|41.42|41.69|41.39|14
1730650340000|2024-11-03 16:12:20|41.7|41.4|41.72|41.42|41.73|41.43|41.69|41.39|9
1730650350000|2024-11-03 16:12:30|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|13
1730650360000|2024-11-03 16:12:40|41.7|41.4|41.71|41.41|41.71|41.41|41.69|41.39|14
1730650370000|2024-11-03 16:12:50|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|7
1730650380000|2024-11-03 16:13:00|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730650390000|2024-11-03 16:13:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|4
1730650400000|2024-11-03 16:13:20|41.68|41.38|41.65|41.35|41.68|41.38|41.65|41.35|4
1730650410000|2024-11-03 16:13:30|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|6
1730650420000|2024-11-03 16:13:40|41.64|41.34|41.61|41.31|41.65|41.35|41.61|41.31|10
1730650430000|2024-11-03 16:13:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|6
1730650440000|2024-11-03 16:14:00|41.62|41.32|41.61|41.31|41.62|41.32|41.6|41.3|6
1730650450000|2024-11-03 16:14:10|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730650460000|2024-11-03 16:14:20|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|6
1730650470000|2024-11-03 16:14:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730650480000|2024-11-03 16:14:40|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|4
1730650490000|2024-11-03 16:14:50|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|4
1730650500000|2024-11-03 16:15:00|41.68|41.38|41.66|41.36|41.68|41.38|41.65|41.35|11
1730650510000|2024-11-03 16:15:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730650520000|2024-11-03 16:15:20|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|10
1730650530000|2024-11-03 16:15:30|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730650540000|2024-11-03 16:15:40|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730650550000|2024-11-03 16:15:50|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|8
1730650560000|2024-11-03 16:16:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730650570000|2024-11-03 16:16:10|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|5
1730650580000|2024-11-03 16:16:20|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|6
1730650590000|2024-11-03 16:16:30|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|5
1730650600000|2024-11-03 16:16:40|41.61|41.31|41.58|41.28|41.61|41.31|41.58|41.28|10
1730650610000|2024-11-03 16:16:50|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|6
1730650620000|2024-11-03 16:17:00|41.63|41.33|41.64|41.34|41.64|41.34|41.6|41.3|8
1730650630000|2024-11-03 16:17:10|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|5
1730650650000|2024-11-03 16:17:30|41.66|41.36|41.69|41.39|41.69|41.39|41.66|41.36|4
1730650660000|2024-11-03 16:17:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|12
1730650670000|2024-11-03 16:17:50|41.66|41.36|41.63|41.33|41.66|41.36|41.62|41.32|5
1730650680000|2024-11-03 16:18:00|41.62|41.32|41.57|41.27|41.62|41.32|41.57|41.27|8
1730650690000|2024-11-03 16:18:10|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730650700000|2024-11-03 16:18:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|10
1730650710000|2024-11-03 16:18:30|41.55|41.25|41.52|41.22|41.56|41.26|41.51|41.21|10
1730650720000|2024-11-03 16:18:40|41.51|41.21|41.5|41.2|41.52|41.22|41.5|41.2|4
1730650730000|2024-11-03 16:18:50|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|6
1730650740000|2024-11-03 16:19:00|41.51|41.21|41.52|41.22|41.52|41.22|41.51|41.21|2
1730650750000|2024-11-03 16:19:10|41.53|41.23|41.54|41.24|41.55|41.25|41.53|41.23|6
1730650760000|2024-11-03 16:19:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730650770000|2024-11-03 16:19:30|41.55|41.25|41.55|41.25|41.56|41.26|41.54|41.24|5
1730650780000|2024-11-03 16:19:40|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|10
1730650790000|2024-11-03 16:19:50|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|11
1730650800000|2024-11-03 16:20:00|41.57|41.27|41.57|41.27|41.58|41.28|41.56|41.26|5
1730650810000|2024-11-03 16:20:10|41.56|41.26|41.55|41.25|41.57|41.27|41.54|41.24|8
1730650820000|2024-11-03 16:20:20|41.56|41.26|41.56|41.26|41.56|41.26|41.54|41.24|9
1730650830000|2024-11-03 16:20:30|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|5
1730650840000|2024-11-03 16:20:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|11
1730650850000|2024-11-03 16:20:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|4
1730650860000|2024-11-03 16:21:00|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|8
1730650870000|2024-11-03 16:21:10|41.56|41.26|41.58|41.28|41.58|41.28|41.55|41.25|9
1730650880000|2024-11-03 16:21:20|41.57|41.27|41.58|41.28|41.59|41.29|41.57|41.27|8
1730650890000|2024-11-03 16:21:30|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|7
1730650900000|2024-11-03 16:21:40|41.6|41.3|41.63|41.33|41.63|41.33|41.58|41.28|9
1730650910000|2024-11-03 16:21:50|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|13
1730650920000|2024-11-03 16:22:00|41.63|41.33|41.58|41.28|41.63|41.33|41.58|41.28|14
1730650930000|2024-11-03 16:22:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|14
1730650940000|2024-11-03 16:22:20|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|8
1730650950000|2024-11-03 16:22:30|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|6
1730650960000|2024-11-03 16:22:40|41.59|41.29|41.61|41.31|41.63|41.33|41.59|41.29|9
1730650970000|2024-11-03 16:22:50|41.6|41.3|41.62|41.32|41.63|41.33|41.6|41.3|8
1730650980000|2024-11-03 16:23:00|41.63|41.33|41.61|41.31|41.63|41.33|41.6|41.3|12
1730650990000|2024-11-03 16:23:10|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730651000000|2024-11-03 16:23:20|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|6
1730651010000|2024-11-03 16:23:30|41.63|41.33|41.63|41.33|41.63|41.33|41.6|41.3|10
1730651020000|2024-11-03 16:23:40|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730651030000|2024-11-03 16:23:50|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|10
1730651040000|2024-11-03 16:24:00|41.64|41.34|41.64|41.34|41.66|41.36|41.63|41.33|13
1730651050000|2024-11-03 16:24:10|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|12
1730651060000|2024-11-03 16:24:20|41.63|41.33|41.66|41.36|41.66|41.36|41.62|41.32|6
1730651070000|2024-11-03 16:24:30|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|5
1730651090000|2024-11-03 16:24:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730651100000|2024-11-03 16:25:00|41.63|41.33|41.61|41.31|41.63|41.33|41.6|41.3|7
1730651110000|2024-11-03 16:25:10|41.62|41.32|41.6|41.3|41.62|41.32|41.59|41.29|11
1730651120000|2024-11-03 16:25:20|41.61|41.31|41.6|41.3|41.63|41.33|41.6|41.3|7
1730651130000|2024-11-03 16:25:30|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|7
1730651140000|2024-11-03 16:25:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730651150000|2024-11-03 16:25:50|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|11
1730651160000|2024-11-03 16:26:00|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|6
1730651170000|2024-11-03 16:26:10|41.59|41.29|41.6|41.3|41.61|41.31|41.57|41.27|14
1730651180000|2024-11-03 16:26:20|41.59|41.29|41.59|41.29|41.61|41.31|41.58|41.28|7
1730651190000|2024-11-03 16:26:30|41.61|41.31|41.59|41.29|41.62|41.32|41.59|41.29|5
1730651200000|2024-11-03 16:26:40|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|5
1730651210000|2024-11-03 16:26:50|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|10
1730651220000|2024-11-03 16:27:00|41.59|41.29|41.59|41.29|41.61|41.31|41.59|41.29|9
1730651230000|2024-11-03 16:27:10|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730651240000|2024-11-03 16:27:20|41.6|41.3|41.56|41.26|41.6|41.3|41.56|41.26|7
1730651250000|2024-11-03 16:27:30|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|11
1730651260000|2024-11-03 16:27:40|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|6
1730651270000|2024-11-03 16:27:50|41.56|41.26|41.55|41.25|41.57|41.27|41.54|41.24|9
1730651280000|2024-11-03 16:28:00|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|3
1730651290000|2024-11-03 16:28:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|7
1730651300000|2024-11-03 16:28:20|41.57|41.27|41.6|41.3|41.6|41.3|41.57|41.27|10
1730651310000|2024-11-03 16:28:30|41.63|41.33|41.63|41.33|41.64|41.34|41.61|41.31|6
1730651320000|2024-11-03 16:28:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730651330000|2024-11-03 16:28:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730651340000|2024-11-03 16:29:00|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|9
1730651350000|2024-11-03 16:29:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|5
1730651360000|2024-11-03 16:29:20|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|6
1730651370000|2024-11-03 16:29:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|8
1730651380000|2024-11-03 16:29:40|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730651390000|2024-11-03 16:29:50|41.59|41.29|41.62|41.32|41.63|41.33|41.59|41.29|5
1730651400000|2024-11-03 16:30:00|41.6|41.3|41.6|41.3|41.62|41.32|41.59|41.29|12
1730651410000|2024-11-03 16:30:10|41.59|41.29|41.59|41.29|41.6|41.3|41.58|41.28|7
1730651420000|2024-11-03 16:30:20|41.58|41.28|41.56|41.26|41.59|41.29|41.56|41.26|10
1730651430000|2024-11-03 16:30:30|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|7
1730651440000|2024-11-03 16:30:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730651450000|2024-11-03 16:30:50|41.55|41.25|41.54|41.24|41.56|41.26|41.53|41.23|8
1730651460000|2024-11-03 16:31:00|41.53|41.23|41.49|41.19|41.53|41.23|41.48|41.18|9
1730651470000|2024-11-03 16:31:10|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|14
1730651480000|2024-11-03 16:31:20|41.48|41.18|41.52|41.22|41.52|41.22|41.48|41.18|5
1730651490000|2024-11-03 16:31:30|41.51|41.21|41.5|41.2|41.52|41.22|41.49|41.19|9
1730651500000|2024-11-03 16:31:40|41.49|41.19|41.49|41.19|41.5|41.2|41.49|41.19|9
1730651510000|2024-11-03 16:31:50|41.5|41.2|41.48|41.18|41.5|41.2|41.48|41.18|3
1730651520000|2024-11-03 16:32:00|41.49|41.19|41.48|41.18|41.5|41.2|41.46|41.16|10
1730651530000|2024-11-03 16:32:10|41.47|41.17|41.48|41.18|41.5|41.2|41.47|41.17|10
1730651540000|2024-11-03 16:32:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730651550000|2024-11-03 16:32:30|41.48|41.18|41.44|41.14|41.48|41.18|41.44|41.14|13
1730651560000|2024-11-03 16:32:40|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|9
1730651570000|2024-11-03 16:32:50|41.44|41.14|41.44|41.14|41.45|41.15|41.43|41.13|9
1730651580000|2024-11-03 16:33:00|41.45|41.15|41.47|41.17|41.48|41.18|41.45|41.15|13
1730651590000|2024-11-03 16:33:10|41.46|41.16|41.47|41.17|41.48|41.18|41.46|41.16|10
1730651600000|2024-11-03 16:33:20|41.46|41.16|41.44|41.14|41.46|41.16|41.43|41.13|12
1730651610000|2024-11-03 16:33:30|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|6
1730651620000|2024-11-03 16:33:40|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|7
1730651630000|2024-11-03 16:33:50|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|8
1730651640000|2024-11-03 16:34:00|41.38|41.08|41.39|41.09|41.39|41.09|41.37|41.07|10
1730651650000|2024-11-03 16:34:10|41.38|41.08|41.4|41.1|41.4|41.1|41.37|41.07|13
1730651660000|2024-11-03 16:34:20|41.41|41.11|41.46|41.16|41.47|41.17|41.41|41.11|12
1730651670000|2024-11-03 16:34:30|41.47|41.17|41.46|41.16|41.47|41.17|41.45|41.15|4
1730651680000|2024-11-03 16:34:40|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|4
1730651690000|2024-11-03 16:34:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|5
1730651700000|2024-11-03 16:35:00|41.44|41.14|41.41|41.11|41.44|41.14|41.41|41.11|14
1730651710000|2024-11-03 16:35:10|41.42|41.12|41.4|41.1|41.42|41.12|41.39|41.09|11
1730651720000|2024-11-03 16:35:20|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730651730000|2024-11-03 16:35:30|41.38|41.08|41.38|41.08|41.4|41.1|41.38|41.08|7
1730651740000|2024-11-03 16:35:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|10
1730651750000|2024-11-03 16:35:50|41.37|41.07|41.37|41.07|41.38|41.08|41.37|41.07|5
1730651760000|2024-11-03 16:36:00|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|7
1730651770000|2024-11-03 16:36:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|4
1730651780000|2024-11-03 16:36:20|41.39|41.09|41.37|41.07|41.39|41.09|41.36|41.06|9
1730651790000|2024-11-03 16:36:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|5
1730651800000|2024-11-03 16:36:40|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|7
1730651810000|2024-11-03 16:36:50|41.36|41.06|41.37|41.07|41.37|41.07|41.35|41.05|4
1730651820000|2024-11-03 16:37:00|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|7
1730651830000|2024-11-03 16:37:10|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|6
1730651840000|2024-11-03 16:37:20|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|7
1730651850000|2024-11-03 16:37:30|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|9
1730651860000|2024-11-03 16:37:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730651870000|2024-11-03 16:37:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730651880000|2024-11-03 16:38:00|41.37|41.07|41.34|41.04|41.37|41.07|41.34|41.04|6
1730651890000|2024-11-03 16:38:10|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|13
1730651900000|2024-11-03 16:38:20|41.36|41.06|41.38|41.08|41.39|41.09|41.36|41.06|11
1730651910000|2024-11-03 16:38:30|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|12
1730651920000|2024-11-03 16:38:40|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|6
1730651930000|2024-11-03 16:38:50|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730651940000|2024-11-03 16:39:00|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|5
1730651950000|2024-11-03 16:39:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|8
1730651960000|2024-11-03 16:39:20|41.39|41.09|41.41|41.11|41.41|41.11|41.38|41.08|9
1730651970000|2024-11-03 16:39:30|41.42|41.12|41.4|41.1|41.43|41.13|41.4|41.1|7
1730651980000|2024-11-03 16:39:40|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|6
1730651990000|2024-11-03 16:39:50|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|9
1730652010000|2024-11-03 16:40:10|41.38|41.08|41.37|41.07|41.38|41.08|41.36|41.06|8
1730652020000|2024-11-03 16:40:20|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|4
1730652030000|2024-11-03 16:40:30|41.4|41.1|41.38|41.08|41.4|41.1|41.37|41.07|11
1730652040000|2024-11-03 16:40:40|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730652050000|2024-11-03 16:40:50|41.38|41.08|41.39|41.09|41.41|41.11|41.38|41.08|10
1730652060000|2024-11-03 16:41:00|41.38|41.08|41.43|41.13|41.43|41.13|41.37|41.07|8
1730652070000|2024-11-03 16:41:10|41.42|41.12|41.41|41.11|41.43|41.13|41.4|41.1|8
1730652080000|2024-11-03 16:41:20|41.42|41.12|41.4|41.1|41.43|41.13|41.4|41.1|11
1730652090000|2024-11-03 16:41:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730652100000|2024-11-03 16:41:40|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|4
1730652110000|2024-11-03 16:41:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730652120000|2024-11-03 16:42:00|41.38|41.08|41.36|41.06|41.39|41.09|41.36|41.06|9
1730652130000|2024-11-03 16:42:10|41.37|41.07|41.34|41.04|41.37|41.07|41.34|41.04|8
1730652140000|2024-11-03 16:42:20|41.35|41.05|41.36|41.06|41.36|41.06|41.34|41.04|8
1730652150000|2024-11-03 16:42:30|41.35|41.05|41.31|41.01|41.35|41.05|41.31|41.01|8
1730652160000|2024-11-03 16:42:40|41.32|41.02|41.32|41.02|41.32|41.02|41.31|41.01|3
1730652170000|2024-11-03 16:42:50|41.33|41.03|41.3|41|41.33|41.03|41.29|40.99|8
1730652180000|2024-11-03 16:43:00|41.31|41.01|41.34|41.04|41.35|41.05|41.3|41|9
1730652190000|2024-11-03 16:43:10|41.33|41.03|41.36|41.06|41.37|41.07|41.33|41.03|8
1730652200000|2024-11-03 16:43:20|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|5
1730652210000|2024-11-03 16:43:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730652220000|2024-11-03 16:43:40|41.39|41.09|41.36|41.06|41.39|41.09|41.36|41.06|6
1730652230000|2024-11-03 16:43:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|6
1730652240000|2024-11-03 16:44:00|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|9
1730652250000|2024-11-03 16:44:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|10
1730652260000|2024-11-03 16:44:20|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|9
1730652270000|2024-11-03 16:44:30|41.37|41.07|41.4|41.1|41.4|41.1|41.37|41.07|10
1730652280000|2024-11-03 16:44:40|41.41|41.11|41.4|41.1|41.42|41.12|41.4|41.1|6
1730652300000|2024-11-03 16:45:00|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|8
1730652310000|2024-11-03 16:45:10|41.41|41.11|41.45|41.15|41.45|41.15|41.41|41.11|4
1730652320000|2024-11-03 16:45:20|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|9
1730652330000|2024-11-03 16:45:30|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|9
1730652340000|2024-11-03 16:45:40|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730652350000|2024-11-03 16:45:50|41.43|41.13|41.46|41.16|41.46|41.16|41.43|41.13|12
1730652360000|2024-11-03 16:46:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730652370000|2024-11-03 16:46:10|41.45|41.15|41.45|41.15|41.45|41.15|41.43|41.13|7
1730652380000|2024-11-03 16:46:20|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|5
1730652390000|2024-11-03 16:46:30|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|5
1730652400000|2024-11-03 16:46:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|4
1730652410000|2024-11-03 16:46:50|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730652420000|2024-11-03 16:47:00|41.47|41.17|41.48|41.18|41.48|41.18|41.46|41.16|4
1730652430000|2024-11-03 16:47:10|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|5
1730652440000|2024-11-03 16:47:20|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|5
1730652450000|2024-11-03 16:47:30|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|6
1730652460000|2024-11-03 16:47:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730652470000|2024-11-03 16:47:50|41.44|41.14|41.41|41.11|41.44|41.14|41.41|41.11|4
1730652480000|2024-11-03 16:48:00|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|7
1730652490000|2024-11-03 16:48:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730652500000|2024-11-03 16:48:20|41.47|41.17|41.49|41.19|41.5|41.2|41.47|41.17|7
1730652510000|2024-11-03 16:48:30|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|11
1730652520000|2024-11-03 16:48:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730652530000|2024-11-03 16:48:50|41.53|41.23|41.51|41.21|41.53|41.23|41.51|41.21|3
1730652540000|2024-11-03 16:49:00|41.52|41.22|41.52|41.22|41.53|41.23|41.5|41.2|12
1730652550000|2024-11-03 16:49:10|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|10
1730652560000|2024-11-03 16:49:20|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652580000|2024-11-03 16:49:40|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652590000|2024-11-03 16:49:50|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|5
1730652600000|2024-11-03 16:50:00|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|5
1730652610000|2024-11-03 16:50:10|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|4
1730652620000|2024-11-03 16:50:20|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652630000|2024-11-03 16:50:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730652640000|2024-11-03 16:50:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730652660000|2024-11-03 16:51:00|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730652670000|2024-11-03 16:51:10|41.51|41.21|41.47|41.17|41.51|41.21|41.47|41.17|5
1730652690000|2024-11-03 16:51:30|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730652700000|2024-11-03 16:51:40|41.5|41.2|41.48|41.18|41.5|41.2|41.48|41.18|5
1730652710000|2024-11-03 16:51:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730652720000|2024-11-03 16:52:00|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|8
1730652730000|2024-11-03 16:52:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730652750000|2024-11-03 16:52:30|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|4
1730652760000|2024-11-03 16:52:40|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730652770000|2024-11-03 16:52:50|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730652780000|2024-11-03 16:53:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730652790000|2024-11-03 16:53:10|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|7
1730652800000|2024-11-03 16:53:20|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|4
1730652810000|2024-11-03 16:53:30|41.43|41.13|41.43|41.13|41.44|41.14|41.43|41.13|3
1730652840000|2024-11-03 16:54:00|41.42|41.12|41.41|41.11|41.43|41.13|41.41|41.11|8
1730652850000|2024-11-03 16:54:10|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|13
1730652860000|2024-11-03 16:54:20|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|5
1730652870000|2024-11-03 16:54:30|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|5
1730652890000|2024-11-03 16:54:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|7
1730652900000|2024-11-03 16:55:00|41.44|41.14|41.45|41.15|41.47|41.17|41.44|41.14|8
1730652910000|2024-11-03 16:55:10|41.46|41.16|41.48|41.18|41.49|41.19|41.46|41.16|9
1730652920000|2024-11-03 16:55:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|9
1730652930000|2024-11-03 16:55:30|41.48|41.18|41.49|41.19|41.5|41.2|41.48|41.18|4
1730652940000|2024-11-03 16:55:40|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730652950000|2024-11-03 16:55:50|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730652960000|2024-11-03 16:56:00|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|5
1730652970000|2024-11-03 16:56:10|41.49|41.19|41.52|41.22|41.53|41.23|41.49|41.19|7
1730652980000|2024-11-03 16:56:20|41.51|41.21|41.52|41.22|41.53|41.23|41.51|41.21|4
1730652990000|2024-11-03 16:56:30|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|6
1730653000000|2024-11-03 16:56:40|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|4
1730653010000|2024-11-03 16:56:50|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|6
1730653020000|2024-11-03 16:57:00|41.51|41.21|41.49|41.19|41.51|41.21|41.49|41.19|7
1730653030000|2024-11-03 16:57:10|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|5
1730653040000|2024-11-03 16:57:20|41.51|41.21|41.49|41.19|41.51|41.21|41.48|41.18|7
1730653050000|2024-11-03 16:57:30|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|6
1730653060000|2024-11-03 16:57:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730653070000|2024-11-03 16:57:50|41.5|41.2|41.49|41.19|41.5|41.2|41.48|41.18|7
1730653080000|2024-11-03 16:58:00|41.48|41.18|41.53|41.23|41.53|41.23|41.48|41.18|8
1730653090000|2024-11-03 16:58:10|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730653100000|2024-11-03 16:58:20|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|3
1730653110000|2024-11-03 16:58:30|41.52|41.22|41.5|41.2|41.53|41.23|41.5|41.2|5
1730653120000|2024-11-03 16:58:40|41.52|41.22|41.51|41.21|41.53|41.23|41.51|41.21|6
1730653130000|2024-11-03 16:58:50|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|9
1730653140000|2024-11-03 16:59:00|41.49|41.19|41.48|41.18|41.49|41.19|41.47|41.17|6
1730653150000|2024-11-03 16:59:10|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730653160000|2024-11-03 16:59:20|41.49|41.19|41.49|41.19|41.5|41.2|41.48|41.18|5
1730653170000|2024-11-03 16:59:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730653200000|2024-11-03 17:00:00|41.51|41.21|41.5|41.2|41.52|41.22|41.49|41.19|10
1730653210000|2024-11-03 17:00:10|41.49|41.19|41.51|41.21|41.51|41.21|41.49|41.19|3
1730653220000|2024-11-03 17:00:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730653230000|2024-11-03 17:00:30|41.51|41.21|41.51|41.21|41.52|41.22|41.5|41.2|9
1730653240000|2024-11-03 17:00:40|41.52|41.22|41.54|41.24|41.55|41.25|41.51|41.21|9
1730653250000|2024-11-03 17:00:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730653260000|2024-11-03 17:01:00|41.54|41.24|41.55|41.25|41.56|41.26|41.54|41.24|6
1730653270000|2024-11-03 17:01:10|41.56|41.26|41.56|41.26|41.58|41.28|41.55|41.25|13
1730653280000|2024-11-03 17:01:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|8
1730653290000|2024-11-03 17:01:30|41.55|41.25|41.58|41.28|41.58|41.28|41.55|41.25|10
1730653300000|2024-11-03 17:01:40|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730653310000|2024-11-03 17:01:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730653320000|2024-11-03 17:02:00|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730653330000|2024-11-03 17:02:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730653340000|2024-11-03 17:02:20|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|8
1730653350000|2024-11-03 17:02:30|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730653360000|2024-11-03 17:02:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730653380000|2024-11-03 17:03:00|41.61|41.31|41.63|41.33|41.64|41.34|41.6|41.3|6
1730653390000|2024-11-03 17:03:10|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|8
1730653400000|2024-11-03 17:03:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730653410000|2024-11-03 17:03:30|41.64|41.34|41.61|41.31|41.64|41.34|41.61|41.31|17
1730653420000|2024-11-03 17:03:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730653430000|2024-11-03 17:03:50|41.61|41.31|41.61|41.31|41.62|41.32|41.6|41.3|11
1730653440000|2024-11-03 17:04:00|41.62|41.32|41.63|41.33|41.63|41.33|41.61|41.31|4
1730653450000|2024-11-03 17:04:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730653460000|2024-11-03 17:04:20|41.63|41.33|41.65|41.35|41.66|41.36|41.63|41.33|5
1730653470000|2024-11-03 17:04:30|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|6
1730653480000|2024-11-03 17:04:40|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|9
1730653490000|2024-11-03 17:04:50|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|5
1730653500000|2024-11-03 17:05:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|9
1730653510000|2024-11-03 17:05:10|41.67|41.37|41.69|41.39|41.7|41.4|41.67|41.37|11
1730653520000|2024-11-03 17:05:20|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|8
1730653530000|2024-11-03 17:05:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730653540000|2024-11-03 17:05:40|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|6
1730653550000|2024-11-03 17:05:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730653560000|2024-11-03 17:06:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730653570000|2024-11-03 17:06:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|9
1730653580000|2024-11-03 17:06:20|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|6
1730653590000|2024-11-03 17:06:30|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|5
1730653600000|2024-11-03 17:06:40|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|6
1730653610000|2024-11-03 17:06:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730653620000|2024-11-03 17:07:00|41.66|41.36|41.68|41.38|41.69|41.39|41.66|41.36|7
1730653630000|2024-11-03 17:07:10|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|8
1730653640000|2024-11-03 17:07:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653650000|2024-11-03 17:07:30|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|7
1730653660000|2024-11-03 17:07:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730653670000|2024-11-03 17:07:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653680000|2024-11-03 17:08:00|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|6
1730653690000|2024-11-03 17:08:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730653700000|2024-11-03 17:08:20|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|6
1730653710000|2024-11-03 17:08:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730653720000|2024-11-03 17:08:40|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|9
1730653730000|2024-11-03 17:08:50|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|6
1730653740000|2024-11-03 17:09:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653750000|2024-11-03 17:09:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|6
1730653760000|2024-11-03 17:09:20|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|4
1730653770000|2024-11-03 17:09:30|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730653780000|2024-11-03 17:09:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730653800000|2024-11-03 17:10:00|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|8
1730653810000|2024-11-03 17:10:10|41.67|41.37|41.66|41.36|41.68|41.38|41.66|41.36|6
1730653820000|2024-11-03 17:10:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653830000|2024-11-03 17:10:30|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|8
1730653840000|2024-11-03 17:10:40|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|5
1730653860000|2024-11-03 17:11:00|41.69|41.39|41.73|41.43|41.73|41.43|41.68|41.38|8
1730653880000|2024-11-03 17:11:20|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|6
1730653890000|2024-11-03 17:11:30|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|5
1730653910000|2024-11-03 17:11:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730653920000|2024-11-03 17:12:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730653940000|2024-11-03 17:12:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730653950000|2024-11-03 17:12:30|41.73|41.43|41.76|41.46|41.76|41.46|41.73|41.43|4
1730653960000|2024-11-03 17:12:40|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|6
1730653980000|2024-11-03 17:13:00|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730654060000|2024-11-03 17:14:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730654070000|2024-11-03 17:14:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730654090000|2024-11-03 17:14:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730654100000|2024-11-03 17:15:00|41.7|41.4|41.69|41.39|41.7|41.4|41.67|41.37|13
1730654110000|2024-11-03 17:15:10|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730654120000|2024-11-03 17:15:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|6
1730654130000|2024-11-03 17:15:30|41.69|41.39|41.69|41.39|41.7|41.4|41.68|41.38|7
1730654140000|2024-11-03 17:15:40|41.7|41.4|41.72|41.42|41.72|41.42|41.69|41.39|5
1730654150000|2024-11-03 17:15:50|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730654160000|2024-11-03 17:16:00|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|8
1730654170000|2024-11-03 17:16:10|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|3
1730654180000|2024-11-03 17:16:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730654190000|2024-11-03 17:16:30|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730654200000|2024-11-03 17:16:40|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|9
1730654210000|2024-11-03 17:16:50|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730654220000|2024-11-03 17:17:00|41.72|41.42|41.72|41.42|41.73|41.43|41.71|41.41|5
1730654230000|2024-11-03 17:17:10|41.74|41.44|41.77|41.47|41.78|41.48|41.74|41.44|8
1730654240000|2024-11-03 17:17:20|41.78|41.48|41.75|41.45|41.78|41.48|41.75|41.45|5
1730654250000|2024-11-03 17:17:30|41.76|41.46|41.75|41.45|41.76|41.46|41.74|41.44|6
1730654260000|2024-11-03 17:17:40|41.74|41.44|41.7|41.4|41.75|41.45|41.7|41.4|13
1730654270000|2024-11-03 17:17:50|41.71|41.41|41.73|41.43|41.73|41.43|41.7|41.4|6
1730654280000|2024-11-03 17:18:00|41.72|41.42|41.69|41.39|41.73|41.43|41.69|41.39|6
1730654290000|2024-11-03 17:18:10|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730654300000|2024-11-03 17:18:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730654310000|2024-11-03 17:18:30|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|7
1730654320000|2024-11-03 17:18:40|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730654330000|2024-11-03 17:18:50|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|4
1730654340000|2024-11-03 17:19:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730654350000|2024-11-03 17:19:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730654360000|2024-11-03 17:19:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|6
1730654370000|2024-11-03 17:19:30|41.67|41.37|41.69|41.39|41.69|41.39|41.66|41.36|9
1730654380000|2024-11-03 17:19:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730654390000|2024-11-03 17:19:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730654400000|2024-11-03 17:20:00|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|13
1730654410000|2024-11-03 17:20:10|41.68|41.38|41.67|41.37|41.68|41.38|41.65|41.35|11
1730654420000|2024-11-03 17:20:20|41.66|41.36|41.64|41.34|41.67|41.37|41.64|41.34|7
1730654430000|2024-11-03 17:20:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730654440000|2024-11-03 17:20:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730654460000|2024-11-03 17:21:00|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|5
1730654470000|2024-11-03 17:21:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730654480000|2024-11-03 17:21:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730654490000|2024-11-03 17:21:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730654520000|2024-11-03 17:22:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654530000|2024-11-03 17:22:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730654540000|2024-11-03 17:22:20|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|7
1730654550000|2024-11-03 17:22:30|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730654560000|2024-11-03 17:22:40|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|7
1730654570000|2024-11-03 17:22:50|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654580000|2024-11-03 17:23:00|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|4
1730654590000|2024-11-03 17:23:10|41.62|41.32|41.64|41.34|41.64|41.34|41.6|41.3|6
1730654600000|2024-11-03 17:23:20|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|5
1730654610000|2024-11-03 17:23:30|41.61|41.31|41.63|41.33|41.64|41.34|41.6|41.3|7
1730654620000|2024-11-03 17:23:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730654630000|2024-11-03 17:23:50|41.63|41.33|41.63|41.33|41.65|41.35|41.63|41.33|11
1730654640000|2024-11-03 17:24:00|41.64|41.34|41.64|41.34|41.65|41.35|41.63|41.33|11
1730654650000|2024-11-03 17:24:10|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730654660000|2024-11-03 17:24:20|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730654670000|2024-11-03 17:24:30|41.63|41.33|41.63|41.33|41.65|41.35|41.63|41.33|8
1730654680000|2024-11-03 17:24:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730654690000|2024-11-03 17:24:50|41.63|41.33|41.64|41.34|41.65|41.35|41.63|41.33|4
1730654700000|2024-11-03 17:25:00|41.63|41.33|41.59|41.29|41.63|41.33|41.59|41.29|11
1730654710000|2024-11-03 17:25:10|41.58|41.28|41.56|41.26|41.59|41.29|41.56|41.26|13
1730654720000|2024-11-03 17:25:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|4
1730654730000|2024-11-03 17:25:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730654740000|2024-11-03 17:25:40|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730654750000|2024-11-03 17:25:50|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|10
1730654760000|2024-11-03 17:26:00|41.58|41.28|41.59|41.29|41.59|41.29|41.57|41.27|8
1730654770000|2024-11-03 17:26:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|6
1730654780000|2024-11-03 17:26:20|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|5
1730654790000|2024-11-03 17:26:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730654800000|2024-11-03 17:26:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730654810000|2024-11-03 17:26:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730654820000|2024-11-03 17:27:00|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|10
1730654830000|2024-11-03 17:27:10|41.6|41.3|41.62|41.32|41.63|41.33|41.6|41.3|3
1730654840000|2024-11-03 17:27:20|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730654850000|2024-11-03 17:27:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730654860000|2024-11-03 17:27:40|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|10
1730654870000|2024-11-03 17:27:50|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|9
1730654880000|2024-11-03 17:28:00|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|7
1730654890000|2024-11-03 17:28:10|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|9
1730654900000|2024-11-03 17:28:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654910000|2024-11-03 17:28:30|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730654920000|2024-11-03 17:28:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730654940000|2024-11-03 17:29:00|41.62|41.32|41.6|41.3|41.63|41.33|41.59|41.29|9
1730654950000|2024-11-03 17:29:10|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730654960000|2024-11-03 17:29:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|12
1730654970000|2024-11-03 17:29:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|6
1730654980000|2024-11-03 17:29:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730655000000|2024-11-03 17:30:00|41.61|41.31|41.64|41.34|41.64|41.34|41.6|41.3|7
1730655010000|2024-11-03 17:30:10|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|5
1730655020000|2024-11-03 17:30:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730655030000|2024-11-03 17:30:30|41.68|41.38|41.68|41.38|41.69|41.39|41.67|41.37|7
1730655040000|2024-11-03 17:30:40|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|3
1730655050000|2024-11-03 17:30:50|41.7|41.4|41.72|41.42|41.72|41.42|41.69|41.39|7
1730655060000|2024-11-03 17:31:00|41.71|41.41|41.69|41.39|41.72|41.42|41.69|41.39|5
1730655070000|2024-11-03 17:31:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|4
1730655080000|2024-11-03 17:31:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655090000|2024-11-03 17:31:30|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|7
1730655110000|2024-11-03 17:31:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730655120000|2024-11-03 17:32:00|41.68|41.38|41.69|41.39|41.7|41.4|41.68|41.38|4
1730655130000|2024-11-03 17:32:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|10
1730655140000|2024-11-03 17:32:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730655150000|2024-11-03 17:32:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730655160000|2024-11-03 17:32:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655190000|2024-11-03 17:33:10|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730655200000|2024-11-03 17:33:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655220000|2024-11-03 17:33:40|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|4
1730655230000|2024-11-03 17:33:50|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|6
1730655240000|2024-11-03 17:34:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|8
1730655250000|2024-11-03 17:34:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655260000|2024-11-03 17:34:20|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655270000|2024-11-03 17:34:30|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655280000|2024-11-03 17:34:40|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655290000|2024-11-03 17:34:50|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655300000|2024-11-03 17:35:00|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|6
1730655320000|2024-11-03 17:35:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|6
1730655330000|2024-11-03 17:35:30|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655340000|2024-11-03 17:35:40|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|7
1730655350000|2024-11-03 17:35:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655360000|2024-11-03 17:36:00|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|14
1730655370000|2024-11-03 17:36:10|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|6
1730655380000|2024-11-03 17:36:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730655390000|2024-11-03 17:36:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730655400000|2024-11-03 17:36:40|41.66|41.36|41.69|41.39|41.69|41.39|41.66|41.36|9
1730655410000|2024-11-03 17:36:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655420000|2024-11-03 17:37:00|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730655430000|2024-11-03 17:37:10|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|5
1730655440000|2024-11-03 17:37:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|11
1730655450000|2024-11-03 17:37:30|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|11
1730655460000|2024-11-03 17:37:40|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|5
1730655470000|2024-11-03 17:37:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|8
1730655480000|2024-11-03 17:38:00|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|9
1730655490000|2024-11-03 17:38:10|41.68|41.38|41.7|41.4|41.71|41.41|41.67|41.37|13
1730655500000|2024-11-03 17:38:20|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|6
1730655510000|2024-11-03 17:38:30|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|3
1730655520000|2024-11-03 17:38:40|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|9
1730655530000|2024-11-03 17:38:50|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730655540000|2024-11-03 17:39:00|41.73|41.43|41.7|41.4|41.74|41.44|41.7|41.4|6
1730655550000|2024-11-03 17:39:10|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|3
1730655560000|2024-11-03 17:39:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730655570000|2024-11-03 17:39:30|41.7|41.4|41.67|41.37|41.7|41.4|41.67|41.37|8
1730655580000|2024-11-03 17:39:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655590000|2024-11-03 17:39:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655600000|2024-11-03 17:40:00|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|5
1730655610000|2024-11-03 17:40:10|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|5
1730655640000|2024-11-03 17:40:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655650000|2024-11-03 17:40:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730655660000|2024-11-03 17:41:00|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|4
1730655670000|2024-11-03 17:41:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|4
1730655680000|2024-11-03 17:41:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655690000|2024-11-03 17:41:30|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655700000|2024-11-03 17:41:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655720000|2024-11-03 17:42:00|41.69|41.39|41.7|41.4|41.7|41.4|41.68|41.38|4
1730655730000|2024-11-03 17:42:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730655740000|2024-11-03 17:42:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730655770000|2024-11-03 17:42:50|41.7|41.4|41.72|41.42|41.73|41.43|41.7|41.4|5
1730655780000|2024-11-03 17:43:00|41.71|41.41|41.68|41.38|41.71|41.41|41.68|41.38|4
1730655790000|2024-11-03 17:43:10|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730655800000|2024-11-03 17:43:20|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730655810000|2024-11-03 17:43:30|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730655820000|2024-11-03 17:43:40|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730655830000|2024-11-03 17:43:50|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|6
1730655840000|2024-11-03 17:44:00|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|10
1730655850000|2024-11-03 17:44:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730655880000|2024-11-03 17:44:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730655890000|2024-11-03 17:44:50|41.65|41.35|41.66|41.36|41.67|41.37|41.65|41.35|6
1730655900000|2024-11-03 17:45:00|41.65|41.35|41.66|41.36|41.67|41.37|41.65|41.35|10
1730655910000|2024-11-03 17:45:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|11
1730655920000|2024-11-03 17:45:20|41.64|41.34|41.6|41.3|41.64|41.34|41.6|41.3|9
1730655930000|2024-11-03 17:45:30|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|3
1730655940000|2024-11-03 17:45:40|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730655960000|2024-11-03 17:46:00|41.59|41.29|41.6|41.3|41.61|41.31|41.58|41.28|6
1730655970000|2024-11-03 17:46:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730655980000|2024-11-03 17:46:20|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730655990000|2024-11-03 17:46:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730656000000|2024-11-03 17:46:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656010000|2024-11-03 17:46:50|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|7
1730656020000|2024-11-03 17:47:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730656030000|2024-11-03 17:47:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656040000|2024-11-03 17:47:20|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|8
1730656050000|2024-11-03 17:47:30|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|10
1730656060000|2024-11-03 17:47:40|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|9
1730656070000|2024-11-03 17:47:50|41.57|41.27|41.57|41.27|41.57|41.27|41.55|41.25|9
1730656080000|2024-11-03 17:48:00|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656090000|2024-11-03 17:48:10|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730656100000|2024-11-03 17:48:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730656110000|2024-11-03 17:48:30|41.56|41.26|41.59|41.29|41.6|41.3|41.56|41.26|12
1730656120000|2024-11-03 17:48:40|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|6
1730656140000|2024-11-03 17:49:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730656150000|2024-11-03 17:49:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|5
1730656160000|2024-11-03 17:49:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|6
1730656170000|2024-11-03 17:49:30|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|6
1730656180000|2024-11-03 17:49:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|12
1730656190000|2024-11-03 17:49:50|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656200000|2024-11-03 17:50:00|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|7
1730656210000|2024-11-03 17:50:10|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|9
1730656220000|2024-11-03 17:50:20|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730656230000|2024-11-03 17:50:30|41.57|41.27|41.58|41.28|41.59|41.29|41.56|41.26|7
1730656240000|2024-11-03 17:50:40|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|5
1730656250000|2024-11-03 17:50:50|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|4
1730656260000|2024-11-03 17:51:00|41.58|41.28|41.58|41.28|41.58|41.28|41.56|41.26|9
1730656270000|2024-11-03 17:51:10|41.57|41.27|41.56|41.26|41.58|41.28|41.55|41.25|8
1730656280000|2024-11-03 17:51:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730656290000|2024-11-03 17:51:30|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|5
1730656300000|2024-11-03 17:51:40|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|9
1730656310000|2024-11-03 17:51:50|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|7
1730656320000|2024-11-03 17:52:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|10
1730656330000|2024-11-03 17:52:10|41.57|41.27|41.59|41.29|41.59|41.29|41.56|41.26|11
1730656340000|2024-11-03 17:52:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730656350000|2024-11-03 17:52:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|6
1730656360000|2024-11-03 17:52:40|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656370000|2024-11-03 17:52:50|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656380000|2024-11-03 17:53:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656400000|2024-11-03 17:53:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656410000|2024-11-03 17:53:30|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656420000|2024-11-03 17:53:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656430000|2024-11-03 17:53:50|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|7
1730656440000|2024-11-03 17:54:00|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656450000|2024-11-03 17:54:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730656460000|2024-11-03 17:54:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730656470000|2024-11-03 17:54:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656480000|2024-11-03 17:54:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656500000|2024-11-03 17:55:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656510000|2024-11-03 17:55:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656520000|2024-11-03 17:55:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656530000|2024-11-03 17:55:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730656550000|2024-11-03 17:55:50|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|4
1730656560000|2024-11-03 17:56:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730656570000|2024-11-03 17:56:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656580000|2024-11-03 17:56:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656590000|2024-11-03 17:56:30|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|3
1730656600000|2024-11-03 17:56:40|41.54|41.24|41.53|41.23|41.54|41.24|41.52|41.22|10
1730656620000|2024-11-03 17:57:00|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730656630000|2024-11-03 17:57:10|41.53|41.23|41.53|41.23|41.53|41.23|41.52|41.22|3
1730656640000|2024-11-03 17:57:20|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730656650000|2024-11-03 17:57:30|41.53|41.23|41.53|41.23|41.54|41.24|41.53|41.23|5
1730656660000|2024-11-03 17:57:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730656670000|2024-11-03 17:57:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730656680000|2024-11-03 17:58:00|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|6
1730656700000|2024-11-03 17:58:20|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730656710000|2024-11-03 17:58:30|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730656720000|2024-11-03 17:58:40|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|3
1730656730000|2024-11-03 17:58:50|41.51|41.21|41.5|41.2|41.51|41.21|41.49|41.19|4
1730656740000|2024-11-03 17:59:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730656750000|2024-11-03 17:59:10|41.49|41.19|41.5|41.2|41.5|41.2|41.48|41.18|4
1730656780000|2024-11-03 17:59:40|41.51|41.21|41.55|41.25|41.56|41.26|41.51|41.21|9
1730656790000|2024-11-03 17:59:50|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|10
1730656800000|2024-11-03 18:00:00|41.56|41.26|41.57|41.27|41.58|41.28|41.55|41.25|10
1730656810000|2024-11-03 18:00:10|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|14
1730656820000|2024-11-03 18:00:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730656830000|2024-11-03 18:00:30|41.6|41.3|41.59|41.29|41.61|41.31|41.58|41.28|8
1730656840000|2024-11-03 18:00:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730656850000|2024-11-03 18:00:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|10
1730656860000|2024-11-03 18:01:00|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|9
1730656870000|2024-11-03 18:01:10|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656880000|2024-11-03 18:01:20|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730656890000|2024-11-03 18:01:30|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730656900000|2024-11-03 18:01:40|41.6|41.3|41.57|41.27|41.6|41.3|41.57|41.27|8
1730656910000|2024-11-03 18:01:50|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656920000|2024-11-03 18:02:00|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656930000|2024-11-03 18:02:10|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730656940000|2024-11-03 18:02:20|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730656950000|2024-11-03 18:02:30|41.56|41.26|41.55|41.25|41.56|41.26|41.54|41.24|4
1730656960000|2024-11-03 18:02:40|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730656980000|2024-11-03 18:03:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730656990000|2024-11-03 18:03:10|41.56|41.26|41.58|41.28|41.58|41.28|41.55|41.25|5
1730657000000|2024-11-03 18:03:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|8
1730657010000|2024-11-03 18:03:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657020000|2024-11-03 18:03:40|41.57|41.27|41.54|41.24|41.58|41.28|41.54|41.24|12
1730657030000|2024-11-03 18:03:50|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|3
1730657040000|2024-11-03 18:04:00|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730657050000|2024-11-03 18:04:10|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|4
1730657100000|2024-11-03 18:05:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657120000|2024-11-03 18:05:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657130000|2024-11-03 18:05:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|7
1730657140000|2024-11-03 18:05:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657160000|2024-11-03 18:06:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730657170000|2024-11-03 18:06:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730657190000|2024-11-03 18:06:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657200000|2024-11-03 18:06:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730657210000|2024-11-03 18:06:50|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|8
1730657220000|2024-11-03 18:07:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730657230000|2024-11-03 18:07:10|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|3
1730657260000|2024-11-03 18:07:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730657270000|2024-11-03 18:07:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730657280000|2024-11-03 18:08:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730657290000|2024-11-03 18:08:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|5
1730657300000|2024-11-03 18:08:20|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730657320000|2024-11-03 18:08:40|41.61|41.31|41.59|41.29|41.61|41.31|41.58|41.28|7
1730657330000|2024-11-03 18:08:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657340000|2024-11-03 18:09:00|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730657350000|2024-11-03 18:09:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|4
1730657360000|2024-11-03 18:09:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|6
1730657370000|2024-11-03 18:09:30|41.56|41.26|41.59|41.29|41.59|41.29|41.56|41.26|4
1730657380000|2024-11-03 18:09:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|8
1730657390000|2024-11-03 18:09:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|10
1730657400000|2024-11-03 18:10:00|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|11
1730657440000|2024-11-03 18:10:40|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730657450000|2024-11-03 18:10:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657460000|2024-11-03 18:11:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730657470000|2024-11-03 18:11:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657480000|2024-11-03 18:11:20|41.57|41.27|41.59|41.29|41.6|41.3|41.57|41.27|5
1730657490000|2024-11-03 18:11:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730657520000|2024-11-03 18:12:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730657530000|2024-11-03 18:12:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730657540000|2024-11-03 18:12:20|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730657560000|2024-11-03 18:12:40|41.57|41.27|41.54|41.24|41.57|41.27|41.54|41.24|8
1730657570000|2024-11-03 18:12:50|41.55|41.25|41.57|41.27|41.57|41.27|41.55|41.25|3
1730657590000|2024-11-03 18:13:10|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730657600000|2024-11-03 18:13:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730657620000|2024-11-03 18:13:40|41.56|41.26|41.56|41.26|41.57|41.27|41.55|41.25|5
1730657630000|2024-11-03 18:13:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657640000|2024-11-03 18:14:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657650000|2024-11-03 18:14:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657670000|2024-11-03 18:14:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730657680000|2024-11-03 18:14:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657690000|2024-11-03 18:14:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730657700000|2024-11-03 18:15:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730657710000|2024-11-03 18:15:10|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730657720000|2024-11-03 18:15:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|4
1730657730000|2024-11-03 18:15:30|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|4
1730657740000|2024-11-03 18:15:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730657760000|2024-11-03 18:16:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657770000|2024-11-03 18:16:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730657780000|2024-11-03 18:16:20|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730657790000|2024-11-03 18:16:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657810000|2024-11-03 18:16:50|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|9
1730657820000|2024-11-03 18:17:00|41.54|41.24|41.5|41.2|41.54|41.24|41.5|41.2|4
1730657830000|2024-11-03 18:17:10|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730657840000|2024-11-03 18:17:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730657850000|2024-11-03 18:17:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730657860000|2024-11-03 18:17:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730657870000|2024-11-03 18:17:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730657880000|2024-11-03 18:18:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730657890000|2024-11-03 18:18:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730657910000|2024-11-03 18:18:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657920000|2024-11-03 18:18:40|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730657930000|2024-11-03 18:18:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657940000|2024-11-03 18:19:00|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|7
1730657970000|2024-11-03 18:19:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657980000|2024-11-03 18:19:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730658000000|2024-11-03 18:20:00|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|2
1730658010000|2024-11-03 18:20:10|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|10
1730658020000|2024-11-03 18:20:20|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|5
1730658030000|2024-11-03 18:20:30|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658040000|2024-11-03 18:20:40|41.47|41.17|41.5|41.2|41.5|41.2|41.47|41.17|4
1730658050000|2024-11-03 18:20:50|41.49|41.19|41.49|41.19|41.49|41.19|41.48|41.18|3
1730658060000|2024-11-03 18:21:00|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|6
1730658070000|2024-11-03 18:21:10|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|6
1730658080000|2024-11-03 18:21:20|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|3
1730658090000|2024-11-03 18:21:30|41.47|41.17|41.48|41.18|41.48|41.18|41.46|41.16|8
1730658100000|2024-11-03 18:21:40|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|10
1730658110000|2024-11-03 18:21:50|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730658120000|2024-11-03 18:22:00|41.48|41.18|41.49|41.19|41.49|41.19|41.46|41.16|12
1730658130000|2024-11-03 18:22:10|41.48|41.18|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658140000|2024-11-03 18:22:20|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658150000|2024-11-03 18:22:30|41.48|41.18|41.45|41.15|41.48|41.18|41.45|41.15|8
1730658160000|2024-11-03 18:22:40|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|5
1730658170000|2024-11-03 18:22:50|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730658180000|2024-11-03 18:23:00|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|4
1730658190000|2024-11-03 18:23:10|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730658200000|2024-11-03 18:23:20|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|7
1730658210000|2024-11-03 18:23:30|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658220000|2024-11-03 18:23:40|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658230000|2024-11-03 18:23:50|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730658240000|2024-11-03 18:24:00|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658250000|2024-11-03 18:24:10|41.46|41.16|41.46|41.16|41.47|41.17|41.45|41.15|7
1730658260000|2024-11-03 18:24:20|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730658270000|2024-11-03 18:24:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730658280000|2024-11-03 18:24:40|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730658290000|2024-11-03 18:24:50|41.48|41.18|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658300000|2024-11-03 18:25:00|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|6
1730658310000|2024-11-03 18:25:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|10
1730658330000|2024-11-03 18:25:30|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|5
1730658340000|2024-11-03 18:25:40|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730658350000|2024-11-03 18:25:50|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|3
1730658360000|2024-11-03 18:26:00|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|5
1730658380000|2024-11-03 18:26:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730658390000|2024-11-03 18:26:30|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|3
1730658410000|2024-11-03 18:26:50|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730658420000|2024-11-03 18:27:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|4
1730658430000|2024-11-03 18:27:10|41.44|41.14|41.45|41.15|41.45|41.15|41.43|41.13|6
1730658440000|2024-11-03 18:27:20|41.46|41.16|41.48|41.18|41.48|41.18|41.45|41.15|5
1730658450000|2024-11-03 18:27:30|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730658460000|2024-11-03 18:27:40|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730658470000|2024-11-03 18:27:50|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|4
1730658480000|2024-11-03 18:28:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|8
1730658490000|2024-11-03 18:28:10|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|9
1730658500000|2024-11-03 18:28:20|41.47|41.17|41.45|41.15|41.47|41.17|41.45|41.15|9
1730658510000|2024-11-03 18:28:30|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658530000|2024-11-03 18:28:50|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730658540000|2024-11-03 18:29:00|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|5
1730658550000|2024-11-03 18:29:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658560000|2024-11-03 18:29:20|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730658570000|2024-11-03 18:29:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730658580000|2024-11-03 18:29:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730658600000|2024-11-03 18:30:00|41.45|41.15|41.42|41.12|41.45|41.15|41.42|41.12|4
1730658610000|2024-11-03 18:30:10|41.43|41.13|41.39|41.09|41.43|41.13|41.39|41.09|7
1730658620000|2024-11-03 18:30:20|41.4|41.1|41.34|41.04|41.4|41.1|41.34|41.04|9
1730658630000|2024-11-03 18:30:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730658650000|2024-11-03 18:30:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730658660000|2024-11-03 18:31:00|41.35|41.05|41.34|41.04|41.36|41.06|41.34|41.04|4
1730658670000|2024-11-03 18:31:10|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730658680000|2024-11-03 18:31:20|41.33|41.03|41.33|41.03|41.33|41.03|41.31|41.01|9
1730658690000|2024-11-03 18:31:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730658700000|2024-11-03 18:31:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730658720000|2024-11-03 18:32:00|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|4
1730658730000|2024-11-03 18:32:10|41.28|40.98|41.3|41|41.3|41|41.28|40.98|5
1730658740000|2024-11-03 18:32:20|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|4
1730658750000|2024-11-03 18:32:30|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730658760000|2024-11-03 18:32:40|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730658770000|2024-11-03 18:32:50|41.26|40.96|41.25|40.95|41.27|40.97|41.24|40.94|14
1730658780000|2024-11-03 18:33:00|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|5
1730658790000|2024-11-03 18:33:10|41.27|40.97|41.3|41|41.3|41|41.27|40.97|4
1730658800000|2024-11-03 18:33:20|41.29|40.99|41.3|41|41.3|41|41.29|40.99|4
1730658810000|2024-11-03 18:33:30|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730658820000|2024-11-03 18:33:40|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|4
1730658830000|2024-11-03 18:33:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730658840000|2024-11-03 18:34:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730658860000|2024-11-03 18:34:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730658870000|2024-11-03 18:34:30|41.29|40.99|41.28|40.98|41.3|41|41.28|40.98|8
1730658880000|2024-11-03 18:34:40|41.29|40.99|41.29|40.99|41.29|40.99|41.28|40.98|5
1730658890000|2024-11-03 18:34:50|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730658900000|2024-11-03 18:35:00|41.28|40.98|41.28|40.98|41.29|40.99|41.28|40.98|5
1730658910000|2024-11-03 18:35:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|10
1730658920000|2024-11-03 18:35:20|41.27|40.97|41.27|40.97|41.28|40.98|41.26|40.96|5
1730658930000|2024-11-03 18:35:30|41.28|40.98|41.26|40.96|41.28|40.98|41.26|40.96|7
1730658940000|2024-11-03 18:35:40|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|5
1730658950000|2024-11-03 18:35:50|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730658960000|2024-11-03 18:36:00|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730658970000|2024-11-03 18:36:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730658980000|2024-11-03 18:36:20|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|8
1730658990000|2024-11-03 18:36:30|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730659000000|2024-11-03 18:36:40|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|9
1730659010000|2024-11-03 18:36:50|41.23|40.93|41.25|40.95|41.26|40.96|41.23|40.93|9
1730659020000|2024-11-03 18:37:00|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|5
1730659040000|2024-11-03 18:37:20|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|6
1730659050000|2024-11-03 18:37:30|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|10
1730659060000|2024-11-03 18:37:40|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|8
1730659070000|2024-11-03 18:37:50|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|7
1730659080000|2024-11-03 18:38:00|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|8
1730659090000|2024-11-03 18:38:10|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|4
1730659100000|2024-11-03 18:38:20|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|5
1730659110000|2024-11-03 18:38:30|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|3
1730659120000|2024-11-03 18:38:40|41.23|40.93|41.25|40.95|41.25|40.95|41.22|40.92|7
1730659130000|2024-11-03 18:38:50|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|6
1730659140000|2024-11-03 18:39:00|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730659150000|2024-11-03 18:39:10|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|6
1730659160000|2024-11-03 18:39:20|41.24|40.94|41.19|40.89|41.24|40.94|41.19|40.89|11
1730659170000|2024-11-03 18:39:30|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|8
1730659190000|2024-11-03 18:39:50|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|9
1730659200000|2024-11-03 18:40:00|41.2|40.9|41.25|40.95|41.25|40.95|41.2|40.9|13
1730659210000|2024-11-03 18:40:10|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|11
1730659220000|2024-11-03 18:40:20|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|5
1730659230000|2024-11-03 18:40:30|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|4
1730659240000|2024-11-03 18:40:40|41.25|40.95|41.24|40.94|41.25|40.95|41.23|40.93|6
1730659250000|2024-11-03 18:40:50|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|2
1730659260000|2024-11-03 18:41:00|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|6
1730659270000|2024-11-03 18:41:10|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|3
1730659280000|2024-11-03 18:41:20|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|5
1730659310000|2024-11-03 18:41:50|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|6
1730659320000|2024-11-03 18:42:00|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730659340000|2024-11-03 18:42:20|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|3
1730659350000|2024-11-03 18:42:30|41.17|40.87|41.15|40.85|41.17|40.87|41.14|40.84|9
1730659360000|2024-11-03 18:42:40|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|5
1730659370000|2024-11-03 18:42:50|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730659380000|2024-11-03 18:43:00|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|6
1730659390000|2024-11-03 18:43:10|41.19|40.89|41.2|40.9|41.22|40.92|41.19|40.89|11
1730659400000|2024-11-03 18:43:20|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730659410000|2024-11-03 18:43:30|41.18|40.88|41.17|40.87|41.18|40.88|41.17|40.87|4
1730659420000|2024-11-03 18:43:40|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|5
1730659440000|2024-11-03 18:44:00|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730659450000|2024-11-03 18:44:10|41.16|40.86|41.15|40.85|41.17|40.87|41.15|40.85|4
1730659460000|2024-11-03 18:44:20|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|7
1730659470000|2024-11-03 18:44:30|41.15|40.85|41.12|40.82|41.16|40.86|41.12|40.82|11
1730659490000|2024-11-03 18:44:50|41.11|40.81|41.12|40.82|41.12|40.82|41.11|40.81|8
1730659500000|2024-11-03 18:45:00|41.11|40.81|41.06|40.76|41.11|40.81|41.06|40.76|11
1730659510000|2024-11-03 18:45:10|41.07|40.77|41.06|40.76|41.07|40.77|41.04|40.74|7
1730659520000|2024-11-03 18:45:20|41.05|40.75|41.07|40.77|41.07|40.77|41.04|40.74|13
1730659530000|2024-11-03 18:45:30|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|5
1730659540000|2024-11-03 18:45:40|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|7
1730659550000|2024-11-03 18:45:50|41.08|40.78|41.07|40.77|41.09|40.79|41.06|40.76|11
1730659560000|2024-11-03 18:46:00|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|9
1730659570000|2024-11-03 18:46:10|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|3
1730659580000|2024-11-03 18:46:20|41.07|40.77|41.06|40.76|41.07|40.77|41.04|40.74|9
1730659590000|2024-11-03 18:46:30|41.07|40.77|41.05|40.75|41.08|40.78|41.05|40.75|11
1730659600000|2024-11-03 18:46:40|41.06|40.76|41.06|40.76|41.07|40.77|41.05|40.75|11
1730659610000|2024-11-03 18:46:50|41.05|40.75|41.05|40.75|41.06|40.76|41.05|40.75|5
1730659620000|2024-11-03 18:47:00|41.06|40.76|40.99|40.69|41.06|40.76|40.99|40.69|6
1730659630000|2024-11-03 18:47:10|40.98|40.68|41.01|40.71|41.02|40.72|40.98|40.68|8
1730659640000|2024-11-03 18:47:20|41.02|40.72|41.03|40.73|41.05|40.75|40.99|40.69|12
1730659650000|2024-11-03 18:47:30|41.04|40.74|41.04|40.74|41.05|40.75|41.03|40.73|9
1730659660000|2024-11-03 18:47:40|41.05|40.75|41.03|40.73|41.05|40.75|41.03|40.73|7
1730659670000|2024-11-03 18:47:50|41.02|40.72|40.99|40.69|41.02|40.72|40.99|40.69|10
1730659680000|2024-11-03 18:48:00|41|40.7|40.98|40.68|41|40.7|40.98|40.68|5
1730659690000|2024-11-03 18:48:10|40.97|40.67|40.98|40.68|40.98|40.68|40.97|40.67|6
1730659700000|2024-11-03 18:48:20|40.97|40.67|40.98|40.68|40.98|40.68|40.97|40.67|14
1730659710000|2024-11-03 18:48:30|40.97|40.67|40.99|40.69|40.99|40.69|40.96|40.66|8
1730659720000|2024-11-03 18:48:40|40.98|40.68|40.98|40.68|40.98|40.68|40.97|40.67|3
1730659730000|2024-11-03 18:48:50|40.99|40.69|41.02|40.72|41.02|40.72|40.98|40.68|8
1730659740000|2024-11-03 18:49:00|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|8
1730659750000|2024-11-03 18:49:10|41.03|40.73|41.01|40.71|41.03|40.73|40.99|40.69|8
1730659760000|2024-11-03 18:49:20|41.02|40.72|41.02|40.72|41.02|40.72|41|40.7|10
1730659770000|2024-11-03 18:49:30|41.03|40.73|41|40.7|41.03|40.73|41|40.7|6
1730659780000|2024-11-03 18:49:40|41.01|40.71|41|40.7|41.01|40.71|40.99|40.69|4
1730659790000|2024-11-03 18:49:50|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730659800000|2024-11-03 18:50:00|40.98|40.68|40.95|40.65|40.98|40.68|40.94|40.64|8
1730659810000|2024-11-03 18:50:10|40.94|40.64|40.97|40.67|40.97|40.67|40.94|40.64|7
1730659820000|2024-11-03 18:50:20|40.96|40.66|41|40.7|41|40.7|40.96|40.66|9
1730659830000|2024-11-03 18:50:30|40.99|40.69|41.04|40.74|41.04|40.74|40.99|40.69|16
1730659840000|2024-11-03 18:50:40|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|9
1730659850000|2024-11-03 18:50:50|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|3
1730659860000|2024-11-03 18:51:00|41.05|40.75|41.07|40.77|41.09|40.79|41.05|40.75|11
1730659870000|2024-11-03 18:51:10|41.06|40.76|41.05|40.75|41.07|40.77|41.05|40.75|16
1730659880000|2024-11-03 18:51:20|41.06|40.76|41.06|40.76|41.06|40.76|41.04|40.74|4
1730659890000|2024-11-03 18:51:30|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|3
1730659900000|2024-11-03 18:51:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730659910000|2024-11-03 18:51:50|41.07|40.77|41.08|40.78|41.1|40.8|41.06|40.76|12
1730659920000|2024-11-03 18:52:00|41.07|40.77|41.07|40.77|41.09|40.79|41.06|40.76|15
1730659930000|2024-11-03 18:52:10|41.06|40.76|41.05|40.75|41.07|40.77|41.04|40.74|12
1730659940000|2024-11-03 18:52:20|41.04|40.74|41.05|40.75|41.06|40.76|41.04|40.74|8
1730659950000|2024-11-03 18:52:30|41.04|40.74|41.05|40.75|41.06|40.76|41.04|40.74|6
1730659960000|2024-11-03 18:52:40|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|5
1730659970000|2024-11-03 18:52:50|41.05|40.75|41.06|40.76|41.07|40.77|41.05|40.75|5
1730659980000|2024-11-03 18:53:00|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|4
1730659990000|2024-11-03 18:53:10|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|8
1730660000000|2024-11-03 18:53:20|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730660010000|2024-11-03 18:53:30|41.07|40.77|41.05|40.75|41.07|40.77|41.05|40.75|11
1730660020000|2024-11-03 18:53:40|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|7
1730660030000|2024-11-03 18:53:50|41.05|40.75|41.04|40.74|41.06|40.76|41.04|40.74|4
1730660040000|2024-11-03 18:54:00|41.05|40.75|41.04|40.74|41.07|40.77|41.04|40.74|16
1730660050000|2024-11-03 18:54:10|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|7
1730660060000|2024-11-03 18:54:20|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730660090000|2024-11-03 18:54:50|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|3
1730660100000|2024-11-03 18:55:00|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|11
1730660110000|2024-11-03 18:55:10|41.03|40.73|41.03|40.73|41.04|40.74|41.03|40.73|3
1730660130000|2024-11-03 18:55:30|41.04|40.74|41.03|40.73|41.04|40.74|41|40.7|6
1730660140000|2024-11-03 18:55:40|41.02|40.72|41.01|40.71|41.02|40.72|41.01|40.71|4
1730660150000|2024-11-03 18:55:50|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1730660160000|2024-11-03 18:56:00|41|40.7|41.01|40.71|41.01|40.71|40.99|40.69|6
1730660170000|2024-11-03 18:56:10|41|40.7|40.99|40.69|41|40.7|40.98|40.68|6
1730660180000|2024-11-03 18:56:20|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|2
1730660190000|2024-11-03 18:56:30|40.98|40.68|40.96|40.66|40.99|40.69|40.96|40.66|9
1730660200000|2024-11-03 18:56:40|40.95|40.65|40.95|40.65|40.96|40.66|40.95|40.65|7
1730660210000|2024-11-03 18:56:50|40.96|40.66|40.98|40.68|40.98|40.68|40.96|40.66|3
1730660220000|2024-11-03 18:57:00|40.97|40.67|40.97|40.67|40.97|40.67|40.95|40.65|5
1730660230000|2024-11-03 18:57:10|40.98|40.68|40.98|40.68|40.99|40.69|40.98|40.68|7
1730660240000|2024-11-03 18:57:20|40.99|40.69|40.99|40.69|40.99|40.69|40.98|40.68|3
1730660250000|2024-11-03 18:57:30|41|40.7|41.01|40.71|41.03|40.73|41|40.7|6
1730660260000|2024-11-03 18:57:40|41|40.7|40.99|40.69|41|40.7|40.99|40.69|2
1730660280000|2024-11-03 18:58:00|40.98|40.68|40.98|40.68|40.98|40.68|40.98|40.68|1
1730660290000|2024-11-03 18:58:10|40.99|40.69|40.99|40.69|40.99|40.69|40.98|40.68|7
1730660300000|2024-11-03 18:58:20|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660310000|2024-11-03 18:58:30|40.99|40.69|41|40.7|41|40.7|40.99|40.69|2
1730660320000|2024-11-03 18:58:40|41.01|40.71|41.01|40.71|41.01|40.71|41.01|40.71|1
1730660330000|2024-11-03 18:58:50|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|7
1730660340000|2024-11-03 18:59:00|41.05|40.75|41.05|40.75|41.06|40.76|41.04|40.74|7
1730660350000|2024-11-03 18:59:10|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|3
1730660360000|2024-11-03 18:59:20|41.05|40.75|41.03|40.73|41.05|40.75|41.03|40.73|9
1730660370000|2024-11-03 18:59:30|41.02|40.72|41.01|40.71|41.02|40.72|41.01|40.71|2
1730660390000|2024-11-03 18:59:50|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660400000|2024-11-03 19:00:00|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730660410000|2024-11-03 19:00:10|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|4
1730660420000|2024-11-03 19:00:20|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660430000|2024-11-03 19:00:30|40.98|40.68|40.98|40.68|40.99|40.69|40.98|40.68|3
1730660440000|2024-11-03 19:00:40|40.99|40.69|41|40.7|41|40.7|40.99|40.69|2
1730660450000|2024-11-03 19:00:50|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|4
1730660460000|2024-11-03 19:01:00|41.05|40.75|41.05|40.75|41.07|40.77|41.05|40.75|5
1730660470000|2024-11-03 19:01:10|41.06|40.76|41.07|40.77|41.07|40.77|41.05|40.75|8
1730660480000|2024-11-03 19:01:20|41.06|40.76|41.06|40.76|41.07|40.77|41.05|40.75|7
1730660490000|2024-11-03 19:01:30|41.05|40.75|41.01|40.71|41.06|40.76|41.01|40.71|11
1730660500000|2024-11-03 19:01:40|41.02|40.72|41.01|40.71|41.02|40.72|41|40.7|8
1730660510000|2024-11-03 19:01:50|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|4
1730660520000|2024-11-03 19:02:00|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|6
1730660530000|2024-11-03 19:02:10|41.04|40.74|41.03|40.73|41.04|40.74|41.02|40.72|10
1730660540000|2024-11-03 19:02:20|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|5
1730660550000|2024-11-03 19:02:30|41.03|40.73|41.01|40.71|41.03|40.73|41.01|40.71|3
1730660560000|2024-11-03 19:02:40|41.02|40.72|41.03|40.73|41.03|40.73|41.02|40.72|8
1730660580000|2024-11-03 19:03:00|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|6
1730660590000|2024-11-03 19:03:10|41.04|40.74|41.09|40.79|41.09|40.79|41.03|40.73|12
1730660600000|2024-11-03 19:03:20|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|4
1730660610000|2024-11-03 19:03:30|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|16
1730660620000|2024-11-03 19:03:40|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|10
1730660630000|2024-11-03 19:03:50|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|4
1730660640000|2024-11-03 19:04:00|41.1|40.8|41.08|40.78|41.1|40.8|41.07|40.77|7
1730660650000|2024-11-03 19:04:10|41.07|40.77|41.08|40.78|41.08|40.78|41.06|40.76|11
1730660660000|2024-11-03 19:04:20|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|12
1730660670000|2024-11-03 19:04:30|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|7
1730660680000|2024-11-03 19:04:40|41.05|40.75|41.07|40.77|41.08|40.78|41.05|40.75|14
1730660690000|2024-11-03 19:04:50|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|9
1730660700000|2024-11-03 19:05:00|41.09|40.79|41.07|40.77|41.09|40.79|41.07|40.77|5
1730660710000|2024-11-03 19:05:10|41.08|40.78|41.04|40.74|41.08|40.78|41.04|40.74|13
1730660720000|2024-11-03 19:05:20|41.03|40.73|41.01|40.71|41.04|40.74|41.01|40.71|7
1730660730000|2024-11-03 19:05:30|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|4
1730660740000|2024-11-03 19:05:40|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|4
1730660750000|2024-11-03 19:05:50|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|6
1730660760000|2024-11-03 19:06:00|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|11
1730660770000|2024-11-03 19:06:10|41.08|40.78|41.1|40.8|41.1|40.8|41.07|40.77|7
1730660780000|2024-11-03 19:06:20|41.11|40.81|41.1|40.8|41.13|40.83|41.1|40.8|12
1730660790000|2024-11-03 19:06:30|41.09|40.79|41.08|40.78|41.1|40.8|41.08|40.78|6
1730660800000|2024-11-03 19:06:40|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|9
1730660810000|2024-11-03 19:06:50|41.11|40.81|41.09|40.79|41.11|40.81|41.08|40.78|7
1730660820000|2024-11-03 19:07:00|41.08|40.78|41.12|40.82|41.12|40.82|41.08|40.78|8
1730660830000|2024-11-03 19:07:10|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|8
1730660840000|2024-11-03 19:07:20|41.17|40.87|41.16|40.86|41.17|40.87|41.15|40.85|8
1730660850000|2024-11-03 19:07:30|41.17|40.87|41.19|40.89|41.2|40.9|41.16|40.86|15
1730660860000|2024-11-03 19:07:40|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|8
1730660870000|2024-11-03 19:07:50|41.18|40.88|41.18|40.88|41.18|40.88|41.16|40.86|7
1730660880000|2024-11-03 19:08:00|41.17|40.87|41.19|40.89|41.19|40.89|41.16|40.86|13
1730660890000|2024-11-03 19:08:10|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|8
1730660900000|2024-11-03 19:08:20|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|8
1730660910000|2024-11-03 19:08:30|41.22|40.92|41.22|40.92|41.23|40.93|41.22|40.92|7
1730660920000|2024-11-03 19:08:40|41.23|40.93|41.22|40.92|41.23|40.93|41.2|40.9|8
1730660930000|2024-11-03 19:08:50|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|8
1730660940000|2024-11-03 19:09:00|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|9
1730660950000|2024-11-03 19:09:10|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|7
1730660960000|2024-11-03 19:09:20|41.24|40.94|41.25|40.95|41.25|40.95|41.23|40.93|6
1730660970000|2024-11-03 19:09:30|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|10
1730660980000|2024-11-03 19:09:40|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730660990000|2024-11-03 19:09:50|41.25|40.95|41.28|40.98|41.28|40.98|41.25|40.95|3
1730661000000|2024-11-03 19:10:00|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|4
1730661010000|2024-11-03 19:10:10|41.29|40.99|41.31|41.01|41.31|41.01|41.28|40.98|7
1730661020000|2024-11-03 19:10:20|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|4
1730661030000|2024-11-03 19:10:30|41.32|41.02|41.3|41|41.32|41.02|41.29|40.99|7
1730661040000|2024-11-03 19:10:40|41.29|40.99|41.28|40.98|41.29|40.99|41.27|40.97|8
1730661050000|2024-11-03 19:10:50|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|6
1730661060000|2024-11-03 19:11:00|41.25|40.95|41.23|40.93|41.26|40.96|41.22|40.92|13
1730661070000|2024-11-03 19:11:10|41.22|40.92|41.25|40.95|41.25|40.95|41.22|40.92|6
1730661080000|2024-11-03 19:11:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730661090000|2024-11-03 19:11:30|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|8
1730661100000|2024-11-03 19:11:40|41.25|40.95|41.26|40.96|41.26|40.96|41.24|40.94|8
1730661110000|2024-11-03 19:11:50|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|4
1730661120000|2024-11-03 19:12:00|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|5
1730661130000|2024-11-03 19:12:10|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|7
1730661140000|2024-11-03 19:12:20|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730661150000|2024-11-03 19:12:30|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|4
1730661160000|2024-11-03 19:12:40|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|4
1730661170000|2024-11-03 19:12:50|41.23|40.93|41.23|40.93|41.24|40.94|41.21|40.91|9
1730661180000|2024-11-03 19:13:00|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730661190000|2024-11-03 19:13:10|41.25|40.95|41.25|40.95|41.25|40.95|41.24|40.94|3
1730661200000|2024-11-03 19:13:20|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730661210000|2024-11-03 19:13:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730661220000|2024-11-03 19:13:40|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|9
1730661230000|2024-11-03 19:13:50|41.27|40.97|41.31|41.01|41.31|41.01|41.27|40.97|9
1730661240000|2024-11-03 19:14:00|41.33|41.03|41.34|41.04|41.35|41.05|41.33|41.03|4
1730661250000|2024-11-03 19:14:10|41.35|41.05|41.36|41.06|41.36|41.06|41.34|41.04|7
1730661260000|2024-11-03 19:14:20|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730661270000|2024-11-03 19:14:30|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730661280000|2024-11-03 19:14:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730661290000|2024-11-03 19:14:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730661300000|2024-11-03 19:15:00|41.35|41.05|41.36|41.06|41.37|41.07|41.35|41.05|6
1730661310000|2024-11-03 19:15:10|41.37|41.07|41.36|41.06|41.37|41.07|41.35|41.05|6
1730661320000|2024-11-03 19:15:20|41.35|41.05|41.38|41.08|41.38|41.08|41.35|41.05|7
1730661330000|2024-11-03 19:15:30|41.37|41.07|41.39|41.09|41.39|41.09|41.36|41.06|7
1730661350000|2024-11-03 19:15:50|41.4|41.1|41.43|41.13|41.43|41.13|41.4|41.1|6
1730661360000|2024-11-03 19:16:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730661370000|2024-11-03 19:16:10|41.44|41.14|41.43|41.13|41.44|41.14|41.41|41.11|14
1730661380000|2024-11-03 19:16:20|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730661390000|2024-11-03 19:16:30|41.45|41.15|41.44|41.14|41.46|41.16|41.44|41.14|6
1730661400000|2024-11-03 19:16:40|41.43|41.13|41.42|41.12|41.44|41.14|41.42|41.12|12
1730661410000|2024-11-03 19:16:50|41.41|41.11|41.42|41.12|41.42|41.12|41.4|41.1|6
1730661420000|2024-11-03 19:17:00|41.41|41.11|41.36|41.06|41.41|41.11|41.36|41.06|10
1730661440000|2024-11-03 19:17:20|41.35|41.05|41.33|41.03|41.36|41.06|41.33|41.03|4
1730661450000|2024-11-03 19:17:30|41.34|41.04|41.31|41.01|41.34|41.04|41.31|41.01|4
1730661460000|2024-11-03 19:17:40|41.3|41|41.29|40.99|41.3|41|41.29|40.99|8
1730661470000|2024-11-03 19:17:50|41.3|41|41.3|41|41.3|41|41.29|40.99|3
1730661480000|2024-11-03 19:18:00|41.29|40.99|41.32|41.02|41.32|41.02|41.29|40.99|4
1730661500000|2024-11-03 19:18:20|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730661510000|2024-11-03 19:18:30|41.32|41.02|41.32|41.02|41.32|41.02|41.3|41|5
1730661540000|2024-11-03 19:19:00|41.33|41.03|41.32|41.02|41.33|41.03|41.3|41|8
1730661550000|2024-11-03 19:19:10|41.33|41.03|41.33|41.03|41.34|41.04|41.32|41.02|9
1730661560000|2024-11-03 19:19:20|41.34|41.04|41.35|41.05|41.35|41.05|41.33|41.03|6
1730661590000|2024-11-03 19:19:50|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|4
1730661600000|2024-11-03 19:20:00|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|5
1730661610000|2024-11-03 19:20:10|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|5
1730661620000|2024-11-03 19:20:20|41.36|41.06|41.35|41.05|41.37|41.07|41.35|41.05|6
1730661630000|2024-11-03 19:20:30|41.34|41.04|41.34|41.04|41.35|41.05|41.34|41.04|3
1730661640000|2024-11-03 19:20:40|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|6
1730661650000|2024-11-03 19:20:50|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730661660000|2024-11-03 19:21:00|41.35|41.05|41.35|41.05|41.36|41.06|41.35|41.05|7
1730661670000|2024-11-03 19:21:10|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|8
1730661680000|2024-11-03 19:21:20|41.36|41.06|41.34|41.04|41.36|41.06|41.34|41.04|7
1730661690000|2024-11-03 19:21:30|41.33|41.03|41.33|41.03|41.34|41.04|41.32|41.02|5
1730661700000|2024-11-03 19:21:40|41.34|41.04|41.33|41.03|41.34|41.04|41.32|41.02|8
1730661710000|2024-11-03 19:21:50|41.34|41.04|41.34|41.04|41.35|41.05|41.33|41.03|7
1730661720000|2024-11-03 19:22:00|41.35|41.05|41.34|41.04|41.36|41.06|41.34|41.04|8
1730661730000|2024-11-03 19:22:10|41.33|41.03|41.37|41.07|41.37|41.07|41.33|41.03|7
1730661740000|2024-11-03 19:22:20|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730661750000|2024-11-03 19:22:30|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|10
1730661760000|2024-11-03 19:22:40|41.36|41.06|41.42|41.12|41.42|41.12|41.36|41.06|13
1730661770000|2024-11-03 19:22:50|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|10
1730661780000|2024-11-03 19:23:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730661790000|2024-11-03 19:23:10|41.43|41.13|41.45|41.15|41.45|41.15|41.42|41.12|5
1730661800000|2024-11-03 19:23:20|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|6
1730661820000|2024-11-03 19:23:40|41.49|41.19|41.53|41.23|41.55|41.25|41.49|41.19|11
1730661830000|2024-11-03 19:23:50|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730661840000|2024-11-03 19:24:00|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|7
1730661850000|2024-11-03 19:24:10|41.54|41.24|41.54|41.24|41.56|41.26|41.54|41.24|9
1730661860000|2024-11-03 19:24:20|41.55|41.25|41.54|41.24|41.55|41.25|41.53|41.23|12
1730661870000|2024-11-03 19:24:30|41.53|41.23|41.52|41.22|41.55|41.25|41.52|41.22|10
1730661880000|2024-11-03 19:24:40|41.53|41.23|41.53|41.23|41.53|41.23|41.52|41.22|9
1730661890000|2024-11-03 19:24:50|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730661900000|2024-11-03 19:25:00|41.54|41.24|41.56|41.26|41.56|41.26|41.52|41.22|8
1730661910000|2024-11-03 19:25:10|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|5
1730661920000|2024-11-03 19:25:20|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730661930000|2024-11-03 19:25:30|41.59|41.29|41.55|41.25|41.59|41.29|41.55|41.25|9
1730661940000|2024-11-03 19:25:40|41.56|41.26|41.54|41.24|41.56|41.26|41.54|41.24|8
1730661950000|2024-11-03 19:25:50|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|6
1730661960000|2024-11-03 19:26:00|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730661970000|2024-11-03 19:26:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|8
1730661980000|2024-11-03 19:26:20|41.55|41.25|41.54|41.24|41.55|41.25|41.53|41.23|8
1730661990000|2024-11-03 19:26:30|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662000000|2024-11-03 19:26:40|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662010000|2024-11-03 19:26:50|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662020000|2024-11-03 19:27:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|4
1730662030000|2024-11-03 19:27:10|41.55|41.25|41.51|41.21|41.55|41.25|41.51|41.21|5
1730662040000|2024-11-03 19:27:20|41.52|41.22|41.53|41.23|41.54|41.24|41.52|41.22|4
1730662050000|2024-11-03 19:27:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730662060000|2024-11-03 19:27:40|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730662070000|2024-11-03 19:27:50|41.49|41.19|41.48|41.18|41.49|41.19|41.47|41.17|4
1730662080000|2024-11-03 19:28:00|41.49|41.19|41.51|41.21|41.51|41.21|41.48|41.18|5
1730662090000|2024-11-03 19:28:10|41.52|41.22|41.53|41.23|41.54|41.24|41.52|41.22|6
1730662100000|2024-11-03 19:28:20|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|3
1730662110000|2024-11-03 19:28:30|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|5
1730662120000|2024-11-03 19:28:40|41.54|41.24|41.52|41.22|41.54|41.24|41.52|41.22|9
1730662130000|2024-11-03 19:28:50|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730662140000|2024-11-03 19:29:00|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|7
1730662150000|2024-11-03 19:29:10|41.5|41.2|41.5|41.2|41.51|41.21|41.5|41.2|5
1730662160000|2024-11-03 19:29:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|5
1730662170000|2024-11-03 19:29:30|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730662180000|2024-11-03 19:29:40|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|6
1730662190000|2024-11-03 19:29:50|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|3
1730662200000|2024-11-03 19:30:00|41.47|41.17|41.47|41.17|41.51|41.21|41.47|41.17|12
1730662210000|2024-11-03 19:30:10|41.48|41.18|41.45|41.15|41.48|41.18|41.45|41.15|12
1730662220000|2024-11-03 19:30:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|8
1730662230000|2024-11-03 19:30:30|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|5
1730662240000|2024-11-03 19:30:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730662250000|2024-11-03 19:30:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|3
1730662260000|2024-11-03 19:31:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730662270000|2024-11-03 19:31:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|9
1730662280000|2024-11-03 19:31:20|41.45|41.15|41.46|41.16|41.47|41.17|41.45|41.15|6
1730662300000|2024-11-03 19:31:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730662310000|2024-11-03 19:31:50|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730662320000|2024-11-03 19:32:00|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730662330000|2024-11-03 19:32:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|5
1730662340000|2024-11-03 19:32:20|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|11
1730662350000|2024-11-03 19:32:30|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|5
1730662360000|2024-11-03 19:32:40|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|6
1730662370000|2024-11-03 19:32:50|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730662380000|2024-11-03 19:33:00|41.44|41.14|41.46|41.16|41.47|41.17|41.44|41.14|5
1730662390000|2024-11-03 19:33:10|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730662410000|2024-11-03 19:33:30|41.44|41.14|41.45|41.15|41.45|41.15|41.43|41.13|10
1730662420000|2024-11-03 19:33:40|41.44|41.14|41.44|41.14|41.44|41.14|41.43|41.13|5
1730662430000|2024-11-03 19:33:50|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|4
1730662440000|2024-11-03 19:34:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730662450000|2024-11-03 19:34:10|41.47|41.17|41.48|41.18|41.49|41.19|41.46|41.16|10
1730662460000|2024-11-03 19:34:20|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730662480000|2024-11-03 19:34:40|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730662490000|2024-11-03 19:34:50|41.45|41.15|41.46|41.16|41.47|41.17|41.45|41.15|6
1730662500000|2024-11-03 19:35:00|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730662510000|2024-11-03 19:35:10|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|6
1730662520000|2024-11-03 19:35:20|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730662530000|2024-11-03 19:35:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|4
1730662540000|2024-11-03 19:35:40|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|5
1730662550000|2024-11-03 19:35:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730662560000|2024-11-03 19:36:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730662570000|2024-11-03 19:36:10|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|7
1730662580000|2024-11-03 19:36:20|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730662590000|2024-11-03 19:36:30|41.46|41.16|41.5|41.2|41.5|41.2|41.46|41.16|7
1730662600000|2024-11-03 19:36:40|41.49|41.19|41.5|41.2|41.5|41.2|41.47|41.17|6
1730662610000|2024-11-03 19:36:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730662620000|2024-11-03 19:37:00|41.47|41.17|41.49|41.19|41.5|41.2|41.47|41.17|7
1730662630000|2024-11-03 19:37:10|41.48|41.18|41.53|41.23|41.53|41.23|41.48|41.18|8
1730662640000|2024-11-03 19:37:20|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|6
1730662650000|2024-11-03 19:37:30|41.52|41.22|41.55|41.25|41.55|41.25|41.52|41.22|4
1730662660000|2024-11-03 19:37:40|41.54|41.24|41.55|41.25|41.55|41.25|41.53|41.23|8
1730662670000|2024-11-03 19:37:50|41.56|41.26|41.56|41.26|41.58|41.28|41.56|41.26|7
1730662680000|2024-11-03 19:38:00|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|7
1730662690000|2024-11-03 19:38:10|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|10
1730662700000|2024-11-03 19:38:20|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|6
1730662710000|2024-11-03 19:38:30|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|9
1730662720000|2024-11-03 19:38:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|5
1730662730000|2024-11-03 19:38:50|41.58|41.28|41.6|41.3|41.61|41.31|41.57|41.27|9
1730662740000|2024-11-03 19:39:00|41.59|41.29|41.58|41.28|41.6|41.3|41.58|41.28|4
1730662750000|2024-11-03 19:39:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730662770000|2024-11-03 19:39:30|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|8
1730662780000|2024-11-03 19:39:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|8
1730662800000|2024-11-03 19:40:00|41.6|41.3|41.61|41.31|41.62|41.32|41.6|41.3|4
1730662810000|2024-11-03 19:40:10|41.62|41.32|41.66|41.36|41.66|41.36|41.62|41.32|9
1730662820000|2024-11-03 19:40:20|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|9
1730662830000|2024-11-03 19:40:30|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|15
1730662840000|2024-11-03 19:40:40|41.67|41.37|41.64|41.34|41.67|41.37|41.64|41.34|10
1730662850000|2024-11-03 19:40:50|41.63|41.33|41.61|41.31|41.64|41.34|41.61|41.31|14
1730662860000|2024-11-03 19:41:00|41.62|41.32|41.63|41.33|41.63|41.33|41.6|41.3|7
1730662870000|2024-11-03 19:41:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730662880000|2024-11-03 19:41:20|41.61|41.31|41.64|41.34|41.64|41.34|41.6|41.3|8
1730662890000|2024-11-03 19:41:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730662900000|2024-11-03 19:41:40|41.64|41.34|41.63|41.33|41.65|41.35|41.63|41.33|4
1730662910000|2024-11-03 19:41:50|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|5
1730662920000|2024-11-03 19:42:00|41.61|41.31|41.62|41.32|41.63|41.33|41.6|41.3|10
1730662930000|2024-11-03 19:42:10|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730662940000|2024-11-03 19:42:20|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|4
1730662950000|2024-11-03 19:42:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730662960000|2024-11-03 19:42:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|4
1730662970000|2024-11-03 19:42:50|41.62|41.32|41.61|41.31|41.63|41.33|41.61|41.31|8
1730662980000|2024-11-03 19:43:00|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|6
1730662990000|2024-11-03 19:43:10|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|5
1730663000000|2024-11-03 19:43:20|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|4
1730663010000|2024-11-03 19:43:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|4
1730663020000|2024-11-03 19:43:40|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730663030000|2024-11-03 19:43:50|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663040000|2024-11-03 19:44:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663050000|2024-11-03 19:44:10|41.62|41.32|41.61|41.31|41.63|41.33|41.61|41.31|4
1730663060000|2024-11-03 19:44:20|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730663070000|2024-11-03 19:44:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730663080000|2024-11-03 19:44:40|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730663100000|2024-11-03 19:45:00|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663110000|2024-11-03 19:45:10|41.62|41.32|41.58|41.28|41.62|41.32|41.58|41.28|5
1730663120000|2024-11-03 19:45:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|4
1730663130000|2024-11-03 19:45:30|41.57|41.27|41.59|41.29|41.59|41.29|41.56|41.26|9
1730663140000|2024-11-03 19:45:40|41.6|41.3|41.6|41.3|41.61|41.31|41.59|41.29|9
1730663150000|2024-11-03 19:45:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730663160000|2024-11-03 19:46:00|41.61|41.31|41.61|41.31|41.63|41.33|41.6|41.3|9
1730663170000|2024-11-03 19:46:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730663180000|2024-11-03 19:46:20|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|5
1730663190000|2024-11-03 19:46:30|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|7
1730663200000|2024-11-03 19:46:40|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663210000|2024-11-03 19:46:50|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730663220000|2024-11-03 19:47:00|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|5
1730663230000|2024-11-03 19:47:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|2
1730663240000|2024-11-03 19:47:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|4
1730663250000|2024-11-03 19:47:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730663260000|2024-11-03 19:47:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730663270000|2024-11-03 19:47:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730663280000|2024-11-03 19:48:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730663290000|2024-11-03 19:48:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|5
1730663300000|2024-11-03 19:48:20|41.56|41.26|41.55|41.25|41.57|41.27|41.55|41.25|10
1730663310000|2024-11-03 19:48:30|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|13
1730663320000|2024-11-03 19:48:40|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|10
1730663330000|2024-11-03 19:48:50|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|6
1730663340000|2024-11-03 19:49:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730663350000|2024-11-03 19:49:10|41.56|41.26|41.54|41.24|41.57|41.27|41.54|41.24|8
1730663360000|2024-11-03 19:49:20|41.55|41.25|41.55|41.25|41.56|41.26|41.54|41.24|7
1730663370000|2024-11-03 19:49:30|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|6
1730663380000|2024-11-03 19:49:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730663390000|2024-11-03 19:49:50|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|10
1730663400000|2024-11-03 19:50:00|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|11
1730663410000|2024-11-03 19:50:10|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730663420000|2024-11-03 19:50:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730663430000|2024-11-03 19:50:30|41.56|41.26|41.56|41.26|41.57|41.27|41.55|41.25|7
1730663440000|2024-11-03 19:50:40|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730663450000|2024-11-03 19:50:50|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|4
1730663460000|2024-11-03 19:51:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730663470000|2024-11-03 19:51:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|5
1730663480000|2024-11-03 19:51:20|41.57|41.27|41.62|41.32|41.62|41.32|41.57|41.27|5
1730663490000|2024-11-03 19:51:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730663500000|2024-11-03 19:51:40|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663510000|2024-11-03 19:51:50|41.64|41.34|41.63|41.33|41.65|41.35|41.63|41.33|4
1730663520000|2024-11-03 19:52:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663530000|2024-11-03 19:52:10|41.63|41.33|41.6|41.3|41.63|41.33|41.59|41.29|9
1730663540000|2024-11-03 19:52:20|41.59|41.29|41.6|41.3|41.63|41.33|41.59|41.29|9
1730663550000|2024-11-03 19:52:30|41.61|41.31|41.63|41.33|41.64|41.34|41.61|41.31|5
1730663580000|2024-11-03 19:53:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663590000|2024-11-03 19:53:10|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730663600000|2024-11-03 19:53:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730663610000|2024-11-03 19:53:30|41.6|41.3|41.63|41.33|41.63|41.33|41.6|41.3|4
1730663620000|2024-11-03 19:53:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663640000|2024-11-03 19:54:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663650000|2024-11-03 19:54:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663670000|2024-11-03 19:54:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663680000|2024-11-03 19:54:40|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730663690000|2024-11-03 19:54:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730663700000|2024-11-03 19:55:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730663710000|2024-11-03 19:55:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|8
1730663720000|2024-11-03 19:55:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663730000|2024-11-03 19:55:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663740000|2024-11-03 19:55:40|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730663750000|2024-11-03 19:55:50|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|3
1730663760000|2024-11-03 19:56:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730663780000|2024-11-03 19:56:20|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|5
1730663790000|2024-11-03 19:56:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663800000|2024-11-03 19:56:40|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|5
1730663810000|2024-11-03 19:56:50|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730663820000|2024-11-03 19:57:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|6
1730663830000|2024-11-03 19:57:10|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730663840000|2024-11-03 19:57:20|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|5
1730663850000|2024-11-03 19:57:30|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730663860000|2024-11-03 19:57:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|5
1730663870000|2024-11-03 19:57:50|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|12
1730663880000|2024-11-03 19:58:00|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663890000|2024-11-03 19:58:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730663900000|2024-11-03 19:58:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|8
1730663910000|2024-11-03 19:58:30|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730663920000|2024-11-03 19:58:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730663930000|2024-11-03 19:58:50|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|10
1730663940000|2024-11-03 19:59:00|41.68|41.38|41.68|41.38|41.69|41.39|41.67|41.37|11
1730663950000|2024-11-03 19:59:10|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730663960000|2024-11-03 19:59:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730663970000|2024-11-03 19:59:30|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|5
1730663980000|2024-11-03 19:59:40|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730663990000|2024-11-03 19:59:50|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730664000000|2024-11-03 20:00:00|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730664010000|2024-11-03 20:00:10|41.69|41.39|41.69|41.39|41.7|41.4|41.68|41.38|7
1730664020000|2024-11-03 20:00:20|41.68|41.38|41.7|41.4|41.7|41.4|41.68|41.38|3
1730664030000|2024-11-03 20:00:30|41.71|41.41|41.73|41.43|41.73|41.43|41.71|41.41|5
1730664040000|2024-11-03 20:00:40|41.72|41.42|41.75|41.45|41.75|41.45|41.72|41.42|6
1730664050000|2024-11-03 20:00:50|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730664060000|2024-11-03 20:01:00|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|5
1730664070000|2024-11-03 20:01:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730664080000|2024-11-03 20:01:20|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|6
1730664090000|2024-11-03 20:01:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730664100000|2024-11-03 20:01:40|41.77|41.47|41.76|41.46|41.77|41.47|41.75|41.45|4
1730664110000|2024-11-03 20:01:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|7
1730664120000|2024-11-03 20:02:00|41.74|41.44|41.75|41.45|41.76|41.46|41.74|41.44|4
1730664130000|2024-11-03 20:02:10|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|5
1730664140000|2024-11-03 20:02:20|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|9
1730664150000|2024-11-03 20:02:30|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|4
1730664160000|2024-11-03 20:02:40|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|9
1730664170000|2024-11-03 20:02:50|41.75|41.45|41.74|41.44|41.75|41.45|41.73|41.43|6
1730664180000|2024-11-03 20:03:00|41.73|41.43|41.74|41.44|41.75|41.45|41.73|41.43|6
1730664190000|2024-11-03 20:03:10|41.73|41.43|41.71|41.41|41.73|41.43|41.7|41.4|4
1730664200000|2024-11-03 20:03:20|41.7|41.4|41.67|41.37|41.7|41.4|41.67|41.37|4
1730664210000|2024-11-03 20:03:30|41.68|41.38|41.67|41.37|41.69|41.39|41.66|41.36|10
1730664220000|2024-11-03 20:03:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|7
1730664230000|2024-11-03 20:03:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664240000|2024-11-03 20:04:00|41.66|41.36|41.63|41.33|41.66|41.36|41.63|41.33|10
1730664250000|2024-11-03 20:04:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730664260000|2024-11-03 20:04:20|41.65|41.35|41.64|41.34|41.66|41.36|41.64|41.34|4
1730664270000|2024-11-03 20:04:30|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|4
1730664310000|2024-11-03 20:05:10|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730664330000|2024-11-03 20:05:30|41.62|41.32|41.61|41.31|41.62|41.32|41.6|41.3|7
1730664340000|2024-11-03 20:05:40|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|6
1730664350000|2024-11-03 20:05:50|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730664360000|2024-11-03 20:06:00|41.61|41.31|41.63|41.33|41.63|41.33|41.6|41.3|4
1730664370000|2024-11-03 20:06:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664380000|2024-11-03 20:06:20|41.65|41.35|41.67|41.37|41.68|41.38|41.65|41.35|7
1730664390000|2024-11-03 20:06:30|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730664400000|2024-11-03 20:06:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730664410000|2024-11-03 20:06:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730664420000|2024-11-03 20:07:00|41.65|41.35|41.63|41.33|41.66|41.36|41.63|41.33|5
1730664430000|2024-11-03 20:07:10|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730664440000|2024-11-03 20:07:20|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|6
1730664450000|2024-11-03 20:07:30|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|8
1730664460000|2024-11-03 20:07:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664470000|2024-11-03 20:07:50|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|6
1730664480000|2024-11-03 20:08:00|41.66|41.36|41.64|41.34|41.67|41.37|41.64|41.34|5
1730664490000|2024-11-03 20:08:10|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|8
1730664500000|2024-11-03 20:08:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730664510000|2024-11-03 20:08:30|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730664520000|2024-11-03 20:08:40|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730664540000|2024-11-03 20:09:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730664550000|2024-11-03 20:09:10|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|7
1730664560000|2024-11-03 20:09:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730664600000|2024-11-03 20:10:00|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|4
1730664610000|2024-11-03 20:10:10|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|4
1730664620000|2024-11-03 20:10:20|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730664650000|2024-11-03 20:10:50|41.64|41.34|41.66|41.36|41.66|41.36|41.64|41.34|3
1730664660000|2024-11-03 20:11:00|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730664670000|2024-11-03 20:11:10|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|5
1730664680000|2024-11-03 20:11:20|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|5
1730664690000|2024-11-03 20:11:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730664710000|2024-11-03 20:11:50|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|6
1730664720000|2024-11-03 20:12:00|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730664730000|2024-11-03 20:12:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730664740000|2024-11-03 20:12:20|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|7
1730664750000|2024-11-03 20:12:30|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730664760000|2024-11-03 20:12:40|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730664780000|2024-11-03 20:13:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730664790000|2024-11-03 20:13:10|41.63|41.33|41.62|41.32|41.64|41.34|41.62|41.32|4
1730664800000|2024-11-03 20:13:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664810000|2024-11-03 20:13:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730664820000|2024-11-03 20:13:40|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730664830000|2024-11-03 20:13:50|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730664840000|2024-11-03 20:14:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730664850000|2024-11-03 20:14:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730664870000|2024-11-03 20:14:30|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730664880000|2024-11-03 20:14:40|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730664890000|2024-11-03 20:14:50|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|4
1730664900000|2024-11-03 20:15:00|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|8
1730664910000|2024-11-03 20:15:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730664920000|2024-11-03 20:15:20|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730664930000|2024-11-03 20:15:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664940000|2024-11-03 20:15:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664950000|2024-11-03 20:15:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|8
1730664960000|2024-11-03 20:16:00|41.65|41.35|41.61|41.31|41.65|41.35|41.6|41.3|7
1730664970000|2024-11-03 20:16:10|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730664980000|2024-11-03 20:16:20|41.6|41.3|41.59|41.29|41.61|41.31|41.58|41.28|6
1730664990000|2024-11-03 20:16:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665000000|2024-11-03 20:16:40|41.59|41.29|41.59|41.29|41.6|41.3|41.58|41.28|5
1730665010000|2024-11-03 20:16:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730665020000|2024-11-03 20:17:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665030000|2024-11-03 20:17:10|41.62|41.32|41.64|41.34|41.64|41.34|41.61|41.31|6
1730665040000|2024-11-03 20:17:20|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|4
1730665050000|2024-11-03 20:17:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730665060000|2024-11-03 20:17:40|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|4
1730665070000|2024-11-03 20:17:50|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|6
1730665080000|2024-11-03 20:18:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|6
1730665090000|2024-11-03 20:18:10|41.65|41.35|41.64|41.34|41.66|41.36|41.63|41.33|10
1730665100000|2024-11-03 20:18:20|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|6
1730665110000|2024-11-03 20:18:30|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730665120000|2024-11-03 20:18:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730665130000|2024-11-03 20:18:50|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730665140000|2024-11-03 20:19:00|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730665150000|2024-11-03 20:19:10|41.59|41.29|41.58|41.28|41.6|41.3|41.57|41.27|6
1730665160000|2024-11-03 20:19:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|6
1730665180000|2024-11-03 20:19:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665190000|2024-11-03 20:19:50|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665200000|2024-11-03 20:20:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730665210000|2024-11-03 20:20:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730665220000|2024-11-03 20:20:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730665230000|2024-11-03 20:20:30|41.55|41.25|41.56|41.26|41.57|41.27|41.55|41.25|6
1730665240000|2024-11-03 20:20:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730665250000|2024-11-03 20:20:50|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|5
1730665260000|2024-11-03 20:21:00|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|5
1730665270000|2024-11-03 20:21:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665280000|2024-11-03 20:21:20|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730665300000|2024-11-03 20:21:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730665320000|2024-11-03 20:22:00|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|4
1730665330000|2024-11-03 20:22:10|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|3
1730665340000|2024-11-03 20:22:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730665350000|2024-11-03 20:22:30|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665380000|2024-11-03 20:23:00|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|5
1730665390000|2024-11-03 20:23:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730665400000|2024-11-03 20:23:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|6
1730665430000|2024-11-03 20:23:50|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|7
1730665440000|2024-11-03 20:24:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730665450000|2024-11-03 20:24:10|41.56|41.26|41.55|41.25|41.56|41.26|41.54|41.24|4
1730665460000|2024-11-03 20:24:20|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730665530000|2024-11-03 20:25:30|41.53|41.23|41.55|41.25|41.55|41.25|41.53|41.23|3
1730665540000|2024-11-03 20:25:40|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|4
1730665560000|2024-11-03 20:26:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665580000|2024-11-03 20:26:20|41.57|41.27|41.6|41.3|41.6|41.3|41.57|41.27|4
1730665590000|2024-11-03 20:26:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665600000|2024-11-03 20:26:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|7
1730665610000|2024-11-03 20:26:50|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|3
1730665630000|2024-11-03 20:27:10|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|3
1730665640000|2024-11-03 20:27:20|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730665650000|2024-11-03 20:27:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730665670000|2024-11-03 20:27:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665680000|2024-11-03 20:28:00|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730665690000|2024-11-03 20:28:10|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730665700000|2024-11-03 20:28:20|41.63|41.33|41.62|41.32|41.64|41.34|41.61|41.31|10
1730665710000|2024-11-03 20:28:30|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730665720000|2024-11-03 20:28:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730665730000|2024-11-03 20:28:50|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|11
1730665740000|2024-11-03 20:29:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730665760000|2024-11-03 20:29:20|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730665770000|2024-11-03 20:29:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730665780000|2024-11-03 20:29:40|41.64|41.34|41.61|41.31|41.64|41.34|41.61|41.31|4
1730665790000|2024-11-03 20:29:50|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|3
1730665800000|2024-11-03 20:30:00|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730665820000|2024-11-03 20:30:20|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730665830000|2024-11-03 20:30:30|41.61|41.31|41.58|41.28|41.61|41.31|41.58|41.28|4
1730665840000|2024-11-03 20:30:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730665850000|2024-11-03 20:30:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665860000|2024-11-03 20:31:00|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|8
1730665870000|2024-11-03 20:31:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730665890000|2024-11-03 20:31:30|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|6
1730665900000|2024-11-03 20:31:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730665920000|2024-11-03 20:32:00|41.59|41.29|41.63|41.33|41.64|41.34|41.59|41.29|11
1730665930000|2024-11-03 20:32:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|10
1730665940000|2024-11-03 20:32:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|6
1730665950000|2024-11-03 20:32:30|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|8
1730665960000|2024-11-03 20:32:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|11
1730665970000|2024-11-03 20:32:50|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|5
1730665980000|2024-11-03 20:33:00|41.66|41.36|41.66|41.36|41.67|41.37|41.65|41.35|8
1730665990000|2024-11-03 20:33:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|6
1730666000000|2024-11-03 20:33:20|41.67|41.37|41.69|41.39|41.69|41.39|41.66|41.36|5
1730666010000|2024-11-03 20:33:30|41.68|41.38|41.71|41.41|41.72|41.42|41.68|41.38|8
1730666020000|2024-11-03 20:33:40|41.72|41.42|41.73|41.43|41.74|41.44|41.71|41.41|10
1730666030000|2024-11-03 20:33:50|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|13
1730666040000|2024-11-03 20:34:00|41.73|41.43|41.75|41.45|41.76|41.46|41.73|41.43|7
1730666050000|2024-11-03 20:34:10|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|7
1730666060000|2024-11-03 20:34:20|41.75|41.45|41.75|41.45|41.75|41.45|41.73|41.43|5
1730666070000|2024-11-03 20:34:30|41.76|41.46|41.76|41.46|41.76|41.46|41.74|41.44|13
1730666080000|2024-11-03 20:34:40|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|10
1730666090000|2024-11-03 20:34:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730666100000|2024-11-03 20:35:00|41.75|41.45|41.76|41.46|41.76|41.46|41.74|41.44|8
1730666110000|2024-11-03 20:35:10|41.75|41.45|41.78|41.48|41.78|41.48|41.75|41.45|8
1730666120000|2024-11-03 20:35:20|41.77|41.47|41.81|41.51|41.81|41.51|41.76|41.46|7
1730666130000|2024-11-03 20:35:30|41.82|41.52|41.87|41.57|41.88|41.58|41.82|41.52|15
1730666140000|2024-11-03 20:35:40|41.85|41.55|41.84|41.54|41.86|41.56|41.83|41.53|12
1730666150000|2024-11-03 20:35:50|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730666160000|2024-11-03 20:36:00|41.83|41.53|41.87|41.57|41.88|41.58|41.83|41.53|11
1730666170000|2024-11-03 20:36:10|41.86|41.56|41.86|41.56|41.88|41.58|41.86|41.56|8
1730666180000|2024-11-03 20:36:20|41.85|41.55|41.8|41.5|41.85|41.55|41.79|41.49|13
1730666190000|2024-11-03 20:36:30|41.81|41.51|41.84|41.54|41.84|41.54|41.81|41.51|8
1730666200000|2024-11-03 20:36:40|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730666210000|2024-11-03 20:36:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730666220000|2024-11-03 20:37:00|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|9
1730666230000|2024-11-03 20:37:10|41.84|41.54|41.86|41.56|41.87|41.57|41.84|41.54|5
1730666240000|2024-11-03 20:37:20|41.87|41.57|41.87|41.57|41.88|41.58|41.86|41.56|7
1730666250000|2024-11-03 20:37:30|41.86|41.56|41.8|41.5|41.86|41.56|41.8|41.5|6
1730666260000|2024-11-03 20:37:40|41.81|41.51|41.78|41.48|41.81|41.51|41.78|41.48|8
1730666270000|2024-11-03 20:37:50|41.77|41.47|41.78|41.48|41.78|41.48|41.75|41.45|8
1730666280000|2024-11-03 20:38:00|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|10
1730666290000|2024-11-03 20:38:10|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|8
1730666300000|2024-11-03 20:38:20|41.77|41.47|41.76|41.46|41.78|41.48|41.76|41.46|6
1730666310000|2024-11-03 20:38:30|41.77|41.47|41.74|41.44|41.77|41.47|41.74|41.44|8
1730666320000|2024-11-03 20:38:40|41.73|41.43|42.25|40.95|42.25|41.45|41.73|40.95|6
1730666330000|2024-11-03 20:38:50|42.26|40.96|42.25|40.95|42.26|40.96|42.24|40.94|4
1730666340000|2024-11-03 20:39:00|42.24|40.94|42.26|40.96|42.26|40.96|42.23|40.93|5
1730666350000|2024-11-03 20:39:10|42.25|40.95|42.27|40.97|42.27|40.97|42.25|40.95|3
1730666360000|2024-11-03 20:39:20|42.26|40.96|42.29|40.99|42.29|40.99|42.26|40.96|4
1730666370000|2024-11-03 20:39:30|42.3|41|42.31|41.01|42.32|41.02|42.29|40.99|8
1730666380000|2024-11-03 20:39:40|42.32|41.02|42.31|41.01|42.32|41.02|42.3|41|4
1730666390000|2024-11-03 20:39:50|42.3|41|42.32|41.02|42.32|41.02|42.3|41|5
1730666400000|2024-11-03 20:40:00|42.31|41.01|42.31|41.01|42.33|41.03|42.31|41.01|7
1730666410000|2024-11-03 20:40:10|42.3|41|42.31|41.01|42.32|41.02|42.3|41|6
1730666420000|2024-11-03 20:40:20|42.3|41|42.28|40.98|42.31|41.01|42.28|40.98|10
1730666430000|2024-11-03 20:40:30|42.29|40.99|42.29|40.99|42.3|41|42.28|40.98|7
1730666440000|2024-11-03 20:40:40|42.3|41|42.29|40.99|42.3|41|42.29|40.99|2
1730666450000|2024-11-03 20:40:50|42.28|40.98|42.27|40.97|42.28|40.98|42.27|40.97|8
1730666460000|2024-11-03 20:41:00|42.28|40.98|42.25|40.95|42.29|40.99|42.25|40.95|10
1730666470000|2024-11-03 20:41:10|42.26|40.96|42.26|40.96|42.27|40.97|42.25|40.95|9
1730666480000|2024-11-03 20:41:20|42.25|40.95|42.24|40.94|42.26|40.96|42.24|40.94|14
1730666490000|2024-11-03 20:41:30|42.25|40.95|42.26|40.96|42.26|40.96|42.24|40.94|10
1730666500000|2024-11-03 20:41:40|42.25|40.95|42.25|40.95|42.26|40.96|42.25|40.95|5
1730666510000|2024-11-03 20:41:50|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|6
1730666520000|2024-11-03 20:42:00|42.26|40.96|42.26|40.96|42.27|40.97|42.26|40.96|3
1730666530000|2024-11-03 20:42:10|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|12
1730666540000|2024-11-03 20:42:20|42.27|40.97|42.25|40.95|42.27|40.97|42.24|40.94|7
1730666550000|2024-11-03 20:42:30|42.24|40.94|42.26|40.96|42.26|40.96|42.24|40.94|7
1730666560000|2024-11-03 20:42:40|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|10
1730666570000|2024-11-03 20:42:50|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|4
1730666580000|2024-11-03 20:43:00|42.25|40.95|42.26|40.96|42.26|40.96|42.25|40.95|2
1730666590000|2024-11-03 20:43:10|42.27|40.97|42.25|40.95|42.27|40.97|42.25|40.95|3
1730666600000|2024-11-03 20:43:20|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|10
1730666610000|2024-11-03 20:43:30|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|4
1730666620000|2024-11-03 20:43:40|42.26|40.96|42.27|40.97|42.28|40.98|42.25|40.95|6
1730666630000|2024-11-03 20:43:50|42.26|40.96|42.26|40.96|42.27|40.97|42.25|40.95|7
1730666640000|2024-11-03 20:44:00|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|2
1730666650000|2024-11-03 20:44:10|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|4
1730666660000|2024-11-03 20:44:20|42.27|40.97|42.27|40.97|42.27|40.97|42.26|40.96|5
1730666670000|2024-11-03 20:44:30|42.26|40.96|42.26|40.96|42.27|40.97|42.26|40.96|5
1730666680000|2024-11-03 20:44:40|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|4
1730666690000|2024-11-03 20:44:50|42.25|40.95|42.25|40.95|42.26|40.96|42.25|40.95|5
1730666700000|2024-11-03 20:45:00|42.24|40.94|42.24|40.94|42.26|40.96|42.23|40.93|9
1730666710000|2024-11-03 20:45:10|42.25|40.95|42.25|40.95|42.26|40.96|42.24|40.94|9
1730666720000|2024-11-03 20:45:20|42.24|40.94|42.25|40.95|42.26|40.96|42.24|40.94|8
1730666730000|2024-11-03 20:45:30|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|4
1730666740000|2024-11-03 20:45:40|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|2
1730666750000|2024-11-03 20:45:50|42.26|40.96|42.29|40.99|42.3|41|42.26|40.96|8
1730666760000|2024-11-03 20:46:00|42.3|41|42.33|41.03|42.33|41.03|42.3|41|10
1730666770000|2024-11-03 20:46:10|42.34|41.04|42.31|41.01|42.34|41.04|42.31|41.01|8
1730666780000|2024-11-03 20:46:20|42.32|41.02|42.32|41.02|42.32|41.02|42.3|41|9
1730666790000|2024-11-03 20:46:30|42.31|41.01|42.32|41.02|42.32|41.02|42.31|41.01|4
1730666800000|2024-11-03 20:46:40|42.33|41.03|42.32|41.02|42.33|41.03|42.32|41.02|4
1730666810000|2024-11-03 20:46:50|42.31|41.01|42.3|41|42.31|41.01|42.3|41|4
1730666820000|2024-11-03 20:47:00|42.31|41.01|42.3|41|42.31|41.01|42.3|41|4
1730666830000|2024-11-03 20:47:10|42.29|40.99|42.31|41.01|42.31|41.01|42.29|40.99|5
1730666840000|2024-11-03 20:47:20|42.3|41|42.29|40.99|42.3|41|42.29|40.99|10
1730666850000|2024-11-03 20:47:30|42.3|41|42.32|41.02|42.32|41.02|42.3|41|3
1730666860000|2024-11-03 20:47:40|42.33|41.03|42.35|41.05|42.36|41.06|42.33|41.03|9
1730666870000|2024-11-03 20:47:50|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|10
1730666880000|2024-11-03 20:48:00|42.34|41.04|42.32|41.02|42.34|41.04|42.32|41.02|9
1730666890000|2024-11-03 20:48:10|42.33|41.03|42.32|41.02|42.33|41.03|42.32|41.02|6
1730666900000|2024-11-03 20:48:20|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|3
1730666920000|2024-11-03 20:48:40|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|4
1730666930000|2024-11-03 20:48:50|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|5
1730666940000|2024-11-03 20:49:00|42.35|41.05|42.32|41.02|42.35|41.05|42.32|41.02|7
1730666950000|2024-11-03 20:49:10|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|6
1730666960000|2024-11-03 20:49:20|42.32|41.02|42.32|41.02|42.32|41.02|42.3|41|7
1730666970000|2024-11-03 20:49:30|42.31|41.01|42.31|41.01|42.32|41.02|42.3|41|9
1730666980000|2024-11-03 20:49:40|42.3|41|42.3|41|42.31|41.01|42.3|41|13
1730666990000|2024-11-03 20:49:50|42.31|41.01|42.32|41.02|42.32|41.02|42.3|41|12
1730667000000|2024-11-03 20:50:00|42.33|41.03|42.33|41.03|42.34|41.04|42.32|41.02|15
1730667010000|2024-11-03 20:50:10|42.32|41.02|42.33|41.03|42.33|41.03|42.32|41.02|4
1730667020000|2024-11-03 20:50:20|42.32|41.02|42.32|41.02|42.33|41.03|42.3|41|7
1730667030000|2024-11-03 20:50:30|42.31|41.01|42.3|41|42.32|41.02|42.3|41|14
1730667040000|2024-11-03 20:50:40|42.29|40.99|42.28|40.98|42.3|41|42.28|40.98|4
1730667050000|2024-11-03 20:50:50|42.29|40.99|42.28|40.98|42.29|40.99|42.28|40.98|4
1730667060000|2024-11-03 20:51:00|42.29|40.99|42.29|40.99|42.3|41|42.29|40.99|5
1730667070000|2024-11-03 20:51:10|42.3|41|42.29|40.99|42.3|41|42.29|40.99|2
1730667080000|2024-11-03 20:51:20|42.3|41|42.31|41.01|42.31|41.01|42.3|41|2
1730667090000|2024-11-03 20:51:30|42.3|41|42.31|41.01|42.33|41.03|42.3|41|10
1730667100000|2024-11-03 20:51:40|42.32|41.02|42.34|41.04|42.34|41.04|42.31|41.01|7
1730667110000|2024-11-03 20:51:50|42.35|41.05|42.35|41.05|42.35|41.05|42.34|41.04|5
1730667120000|2024-11-03 20:52:00|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|8
1730667130000|2024-11-03 20:52:10|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|6
1730667140000|2024-11-03 20:52:20|42.34|41.04|42.33|41.03|42.35|41.05|42.33|41.03|14
1730667150000|2024-11-03 20:52:30|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667160000|2024-11-03 20:52:40|42.33|41.03|42.31|41.01|42.34|41.04|42.31|41.01|7
1730667170000|2024-11-03 20:52:50|42.32|41.02|42.32|41.02|42.32|41.02|42.31|41.01|3
1730667180000|2024-11-03 20:53:00|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|7
1730667190000|2024-11-03 20:53:10|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|7
1730667200000|2024-11-03 20:53:20|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|4
1730667210000|2024-11-03 20:53:30|42.35|41.05|42.35|41.05|42.35|41.05|42.34|41.04|7
1730667220000|2024-11-03 20:53:40|42.34|41.04|42.33|41.03|42.35|41.05|42.33|41.03|8
1730667230000|2024-11-03 20:53:50|42.34|41.04|42.33|41.03|42.34|41.04|42.32|41.02|4
1730667240000|2024-11-03 20:54:00|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667250000|2024-11-03 20:54:10|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|8
1730667260000|2024-11-03 20:54:20|42.35|41.05|42.35|41.05|42.36|41.06|42.34|41.04|9
1730667270000|2024-11-03 20:54:30|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730667280000|2024-11-03 20:54:40|42.33|41.03|42.33|41.03|42.34|41.04|42.32|41.02|8
1730667290000|2024-11-03 20:54:50|42.34|41.04|42.33|41.03|42.34|41.04|42.32|41.02|10
1730667300000|2024-11-03 20:55:00|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|7
1730667310000|2024-11-03 20:55:10|42.33|41.03|42.33|41.03|42.34|41.04|42.33|41.03|5
1730667320000|2024-11-03 20:55:20|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667330000|2024-11-03 20:55:30|42.33|41.03|42.34|41.04|42.34|41.04|42.33|41.03|8
1730667340000|2024-11-03 20:55:40|42.33|41.03|42.33|41.03|42.34|41.04|42.33|41.03|5
1730667350000|2024-11-03 20:55:50|42.32|41.02|42.33|41.03|42.33|41.03|42.32|41.02|8
1730667360000|2024-11-03 20:56:00|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730667370000|2024-11-03 20:56:10|42.32|41.02|42.34|41.04|42.34|41.04|42.32|41.02|5
1730667380000|2024-11-03 20:56:20|42.33|41.03|42.32|41.02|42.34|41.04|42.32|41.02|4
1730667390000|2024-11-03 20:56:30|42.33|41.03|42.3|41|42.33|41.03|42.3|41|4
1730667400000|2024-11-03 20:56:40|42.29|40.99|42.29|40.99|42.29|40.99|42.28|40.98|7
1730667410000|2024-11-03 20:56:50|42.28|40.98|42.29|40.99|42.3|41|42.28|40.98|7
1730667420000|2024-11-03 20:57:00|42.3|41|42.3|41|42.31|41.01|42.29|40.99|11
1730667430000|2024-11-03 20:57:10|42.29|40.99|42.3|41|42.3|41|42.29|40.99|12
1730667440000|2024-11-03 20:57:20|42.31|41.01|42.32|41.02|42.32|41.02|42.3|41|8
1730667450000|2024-11-03 20:57:30|42.33|41.03|42.3|41|42.33|41.03|42.3|41|5
1730667460000|2024-11-03 20:57:40|42.31|41.01|42.31|41.01|42.32|41.02|42.31|41.01|3
1730667470000|2024-11-03 20:57:50|42.32|41.02|42.31|41.01|42.32|41.02|42.3|41|4
1730667480000|2024-11-03 20:58:00|42.3|41|42.3|41|42.31|41.01|42.3|41|5
1730667490000|2024-11-03 20:58:10|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|7
1730667500000|2024-11-03 20:58:20|42.34|41.04|42.31|41.01|42.34|41.04|42.31|41.01|6
1730667510000|2024-11-03 20:58:30|42.32|41.02|42.33|41.03|42.33|41.03|42.31|41.01|4
1730667520000|2024-11-03 20:58:40|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|2
1730667530000|2024-11-03 20:58:50|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730667550000|2024-11-03 20:59:10|42.33|41.03|42.36|41.06|42.36|41.06|42.33|41.03|4
1730667560000|2024-11-03 20:59:20|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730667570000|2024-11-03 20:59:30|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|5
1730667580000|2024-11-03 20:59:40|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|3
1730667590000|2024-11-03 20:59:50|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|5
1730667600000|2024-11-03 21:00:00|42.37|41.07|42.39|41.09|42.39|41.09|42.37|41.07|5
1730667610000|2024-11-03 21:00:10|42.38|41.08|42.36|41.06|42.38|41.08|42.36|41.06|9
1730667620000|2024-11-03 21:00:20|42.37|41.07|42.39|41.09|42.39|41.09|42.36|41.06|14
1730667630000|2024-11-03 21:00:30|42.38|41.08|42.39|41.09|42.39|41.09|42.37|41.07|10
1730667640000|2024-11-03 21:00:40|42.38|41.08|42.43|41.13|42.44|41.14|42.38|41.08|7
1730667650000|2024-11-03 21:00:50|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|6
1730667660000|2024-11-03 21:01:00|42.44|41.14|42.46|41.16|42.46|41.16|42.43|41.13|8
1730667670000|2024-11-03 21:01:10|42.45|41.15|42.47|41.17|42.47|41.17|42.45|41.15|11
1730667680000|2024-11-03 21:01:20|42.46|41.16|42.48|41.18|42.48|41.18|42.46|41.16|7
1730667690000|2024-11-03 21:01:30|42.49|41.19|42.47|41.17|42.49|41.19|42.47|41.17|7
1730667700000|2024-11-03 21:01:40|42.48|41.18|42.49|41.19|42.49|41.19|42.48|41.18|2
1730667710000|2024-11-03 21:01:50|42.47|41.17|42.47|41.17|42.48|41.18|42.46|41.16|5
1730667720000|2024-11-03 21:02:00|42.48|41.18|42.46|41.16|42.48|41.18|42.46|41.16|7
1730667730000|2024-11-03 21:02:10|42.45|41.15|42.45|41.15|42.46|41.16|42.45|41.15|13
1730667740000|2024-11-03 21:02:20|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|14
1730667750000|2024-11-03 21:02:30|42.46|41.16|42.47|41.17|42.47|41.17|42.45|41.15|11
1730667760000|2024-11-03 21:02:40|42.46|41.16|42.48|41.18|42.49|41.19|42.46|41.16|11
1730667770000|2024-11-03 21:02:50|42.49|41.19|42.47|41.17|42.49|41.19|42.47|41.17|11
1730667780000|2024-11-03 21:03:00|42.48|41.18|42.48|41.18|42.49|41.19|42.46|41.16|12
1730667790000|2024-11-03 21:03:10|42.47|41.17|42.49|41.19|42.49|41.19|42.47|41.17|5
1730667800000|2024-11-03 21:03:20|42.5|41.2|42.51|41.21|42.52|41.22|42.5|41.2|3
1730667810000|2024-11-03 21:03:30|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730667840000|2024-11-03 21:04:00|42.51|41.21|42.51|41.21|42.52|41.22|42.51|41.21|3
1730667850000|2024-11-03 21:04:10|42.5|41.2|42.46|41.16|42.5|41.2|42.46|41.16|9
1730667860000|2024-11-03 21:04:20|42.47|41.17|42.48|41.18|42.48|41.18|42.47|41.17|2
1730667870000|2024-11-03 21:04:30|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730667880000|2024-11-03 21:04:40|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|5
1730667890000|2024-11-03 21:04:50|42.49|41.19|42.5|41.2|42.51|41.21|42.49|41.19|11
1730667900000|2024-11-03 21:05:00|42.51|41.21|42.48|41.18|42.51|41.21|42.48|41.18|6
1730667910000|2024-11-03 21:05:10|42.49|41.19|42.43|41.13|42.49|41.19|42.43|41.13|12
1730667920000|2024-11-03 21:05:20|42.42|41.12|42.41|41.11|42.43|41.13|42.4|41.1|10
1730667930000|2024-11-03 21:05:30|42.4|41.1|42.42|41.12|42.42|41.12|42.4|41.1|3
1730667940000|2024-11-03 21:05:40|42.41|41.11|42.43|41.13|42.43|41.13|42.4|41.1|7
1730667960000|2024-11-03 21:06:00|42.44|41.14|42.47|41.17|42.47|41.17|42.43|41.13|6
1730667980000|2024-11-03 21:06:20|42.48|41.18|42.48|41.18|42.48|41.18|42.48|41.18|1
1730668000000|2024-11-03 21:06:40|42.49|41.19|42.5|41.2|42.51|41.21|42.48|41.18|6
1730668010000|2024-11-03 21:06:50|42.49|41.19|42.48|41.18|42.49|41.19|42.48|41.18|4
1730668020000|2024-11-03 21:07:00|42.47|41.17|42.49|41.19|42.49|41.19|42.47|41.17|3
1730668030000|2024-11-03 21:07:10|42.48|41.18|42.48|41.18|42.48|41.18|42.47|41.17|7
1730668040000|2024-11-03 21:07:20|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|2
1730668050000|2024-11-03 21:07:30|42.45|41.15|42.46|41.16|42.47|41.17|42.45|41.15|6
1730668060000|2024-11-03 21:07:40|42.47|41.17|42.47|41.17|42.47|41.17|42.47|41.17|1
1730668070000|2024-11-03 21:07:50|42.48|41.18|42.48|41.18|42.48|41.18|42.47|41.17|7
1730668090000|2024-11-03 21:08:10|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|2
1730668100000|2024-11-03 21:08:20|42.47|41.17|42.48|41.18|42.48|41.18|42.46|41.16|6
1730668110000|2024-11-03 21:08:30|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|4
1730668120000|2024-11-03 21:08:40|42.45|41.15|42.44|41.14|42.45|41.15|42.44|41.14|2
1730668140000|2024-11-03 21:09:00|42.43|41.13|42.39|41.09|42.43|41.13|42.39|41.09|5
1730668150000|2024-11-03 21:09:10|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|12
1730668160000|2024-11-03 21:09:20|42.38|41.08|42.36|41.06|42.38|41.08|42.36|41.06|11
1730668170000|2024-11-03 21:09:30|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|2
1730668180000|2024-11-03 21:09:40|42.37|41.07|42.37|41.07|42.37|41.07|42.36|41.06|5
1730668190000|2024-11-03 21:09:50|42.36|41.06|42.35|41.05|42.37|41.07|42.35|41.05|8
1730668200000|2024-11-03 21:10:00|42.34|41.04|42.35|41.05|42.36|41.06|42.34|41.04|8
1730668210000|2024-11-03 21:10:10|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730668220000|2024-11-03 21:10:20|42.36|41.06|42.39|41.09|42.39|41.09|42.36|41.06|10
1730668230000|2024-11-03 21:10:30|42.38|41.08|42.37|41.07|42.39|41.09|42.37|41.07|6
1730668240000|2024-11-03 21:10:40|42.38|41.08|42.38|41.08|42.39|41.09|42.37|41.07|9
1730668250000|2024-11-03 21:10:50|42.39|41.09|42.38|41.08|42.39|41.09|42.37|41.07|12
1730668260000|2024-11-03 21:11:00|42.37|41.07|42.4|41.1|42.4|41.1|42.37|41.07|4
1730668270000|2024-11-03 21:11:10|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|3
1730668280000|2024-11-03 21:11:20|42.42|41.12|42.44|41.14|42.44|41.14|42.4|41.1|16
1730668290000|2024-11-03 21:11:30|42.43|41.13|42.43|41.13|42.43|41.13|42.43|41.13|1
1730668300000|2024-11-03 21:11:40|42.44|41.14|42.39|41.09|42.44|41.14|42.39|41.09|5
1730668310000|2024-11-03 21:11:50|42.4|41.1|42.39|41.09|42.4|41.1|42.39|41.09|4
1730668320000|2024-11-03 21:12:00|42.4|41.1|42.4|41.1|42.41|41.11|42.38|41.08|9
1730668330000|2024-11-03 21:12:10|42.41|41.11|42.4|41.1|42.41|41.11|42.4|41.1|2
1730668340000|2024-11-03 21:12:20|42.39|41.09|42.4|41.1|42.4|41.1|42.39|41.09|4
1730668350000|2024-11-03 21:12:30|42.41|41.11|42.4|41.1|42.41|41.11|42.4|41.1|2
1730668360000|2024-11-03 21:12:40|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|3
1730668370000|2024-11-03 21:12:50|42.42|41.12|42.43|41.13|42.44|41.14|42.42|41.12|6
1730668380000|2024-11-03 21:13:00|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|2
1730668390000|2024-11-03 21:13:10|42.44|41.14|42.43|41.13|42.45|41.15|42.43|41.13|8
1730668400000|2024-11-03 21:13:20|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|3
1730668410000|2024-11-03 21:13:30|42.41|41.11|42.42|41.12|42.42|41.12|42.41|41.11|2
1730668420000|2024-11-03 21:13:40|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730668430000|2024-11-03 21:13:50|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730668440000|2024-11-03 21:14:00|42.43|41.13|42.42|41.12|42.43|41.13|42.41|41.11|8
1730668450000|2024-11-03 21:14:10|42.41|41.11|42.41|41.11|42.41|41.11|42.4|41.1|3
1730668460000|2024-11-03 21:14:20|42.4|41.1|42.41|41.11|42.41|41.11|42.4|41.1|4
1730668470000|2024-11-03 21:14:30|42.4|41.1|42.4|41.1|42.4|41.1|42.4|41.1|1
1730668480000|2024-11-03 21:14:40|42.39|41.09|42.38|41.08|42.39|41.09|42.38|41.08|4
1730668500000|2024-11-03 21:15:00|42.39|41.09|42.41|41.11|42.41|41.11|42.39|41.09|9
1730668510000|2024-11-03 21:15:10|42.42|41.12|42.41|41.11|42.42|41.12|42.4|41.1|4
1730668520000|2024-11-03 21:15:20|42.42|41.12|42.42|41.12|42.43|41.13|42.42|41.12|5
1730668530000|2024-11-03 21:15:30|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|3
1730668540000|2024-11-03 21:15:40|42.46|41.16|42.46|41.16|42.46|41.16|42.46|41.16|1
1730668550000|2024-11-03 21:15:50|42.45|41.15|42.46|41.16|42.46|41.16|42.44|41.14|8
1730668560000|2024-11-03 21:16:00|42.45|41.15|42.44|41.14|42.48|41.18|42.44|41.14|12
1730668570000|2024-11-03 21:16:10|42.45|41.15|42.44|41.14|42.45|41.15|42.44|41.14|10
1730668580000|2024-11-03 21:16:20|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|5
1730668590000|2024-11-03 21:16:30|42.44|41.14|42.47|41.17|42.47|41.17|42.44|41.14|6
1730668600000|2024-11-03 21:16:40|42.46|41.16|42.47|41.17|42.48|41.18|42.46|41.16|4
1730668620000|2024-11-03 21:17:00|42.48|41.18|42.48|41.18|42.49|41.19|42.48|41.18|3
1730668630000|2024-11-03 21:17:10|42.47|41.17|42.47|41.17|42.47|41.17|42.44|41.14|9
1730668640000|2024-11-03 21:17:20|42.48|41.18|42.47|41.17|42.48|41.18|42.47|41.17|2
1730668650000|2024-11-03 21:17:30|42.48|41.18|42.46|41.16|42.48|41.18|42.46|41.16|3
1730668660000|2024-11-03 21:17:40|42.45|41.15|42.45|41.15|42.45|41.15|42.44|41.14|5
1730668670000|2024-11-03 21:17:50|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|4
1730668680000|2024-11-03 21:18:00|42.44|41.14|42.44|41.14|42.45|41.15|42.44|41.14|7
1730668690000|2024-11-03 21:18:10|42.43|41.13|42.44|41.14|42.44|41.14|42.43|41.13|2
1730668700000|2024-11-03 21:18:20|42.43|41.13|42.44|41.14|42.45|41.15|42.43|41.13|6
1730668710000|2024-11-03 21:18:30|42.45|41.15|42.45|41.15|42.45|41.15|42.45|41.15|1
1730668720000|2024-11-03 21:18:40|42.44|41.14|42.44|41.14|42.45|41.15|42.44|41.14|7
1730668730000|2024-11-03 21:18:50|42.43|41.13|42.42|41.12|42.43|41.13|42.41|41.11|4
1730668740000|2024-11-03 21:19:00|42.43|41.13|42.41|41.11|42.43|41.13|42.41|41.11|5
1730668750000|2024-11-03 21:19:10|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|5
1730668760000|2024-11-03 21:19:20|42.41|41.11|42.42|41.12|42.42|41.12|42.39|41.09|6
1730668770000|2024-11-03 21:19:30|42.43|41.13|42.44|41.14|42.44|41.14|42.43|41.13|8
1730668780000|2024-11-03 21:19:40|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|3
1730668790000|2024-11-03 21:19:50|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|4
1730668800000|2024-11-03 21:20:00|42.46|41.16|42.49|41.19|42.49|41.19|42.45|41.15|8
1730668810000|2024-11-03 21:20:10|42.5|41.2|42.49|41.19|42.5|41.2|42.47|41.17|6
1730668820000|2024-11-03 21:20:20|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|8
1730668830000|2024-11-03 21:20:30|42.48|41.18|42.48|41.18|42.48|41.18|42.48|41.18|1
1730668850000|2024-11-03 21:20:50|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730668860000|2024-11-03 21:21:00|42.5|41.2|42.5|41.2|42.51|41.21|42.49|41.19|5
1730668870000|2024-11-03 21:21:10|42.49|41.19|42.48|41.18|42.5|41.2|42.48|41.18|6
1730668880000|2024-11-03 21:21:20|42.47|41.17|42.5|41.2|42.5|41.2|42.46|41.16|6
1730668890000|2024-11-03 21:21:30|42.49|41.19|42.5|41.2|42.5|41.2|42.49|41.19|2
1730668900000|2024-11-03 21:21:40|42.51|41.21|42.51|41.21|42.51|41.21|42.51|41.21|1
1730668910000|2024-11-03 21:21:50|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|4
1730668920000|2024-11-03 21:22:00|42.52|41.22|42.54|41.24|42.54|41.24|42.52|41.22|3
1730668930000|2024-11-03 21:22:10|42.53|41.23|42.51|41.21|42.53|41.23|42.51|41.21|2
1730668940000|2024-11-03 21:22:20|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|3
1730668950000|2024-11-03 21:22:30|42.51|41.21|42.51|41.21|42.51|41.21|42.5|41.2|3
1730668960000|2024-11-03 21:22:40|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|2
1730668980000|2024-11-03 21:23:00|42.52|41.22|42.53|41.23|42.53|41.23|42.52|41.22|2
1730668990000|2024-11-03 21:23:10|42.52|41.22|42.49|41.19|42.52|41.22|42.49|41.19|4
1730669000000|2024-11-03 21:23:20|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|3
1730669010000|2024-11-03 21:23:30|42.49|41.19|42.5|41.2|42.5|41.2|42.49|41.19|2
1730669020000|2024-11-03 21:23:40|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669030000|2024-11-03 21:23:50|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|3
1730669040000|2024-11-03 21:24:00|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669050000|2024-11-03 21:24:10|42.48|41.18|42.49|41.19|42.49|41.19|42.48|41.18|2
1730669060000|2024-11-03 21:24:20|42.48|41.18|42.5|41.2|42.5|41.2|42.47|41.17|5
1730669070000|2024-11-03 21:24:30|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669080000|2024-11-03 21:24:40|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730669090000|2024-11-03 21:24:50|42.51|41.21|42.54|41.24|42.54|41.24|42.5|41.2|6
1730669100000|2024-11-03 21:25:00|42.55|41.25|42.56|41.26|42.56|41.26|42.55|41.25|2
1730669110000|2024-11-03 21:25:10|42.55|41.25|42.56|41.26|42.56|41.26|42.55|41.25|6
1730669120000|2024-11-03 21:25:20|42.57|41.27|42.56|41.26|42.58|41.28|42.56|41.26|8
1730669130000|2024-11-03 21:25:30|42.57|41.27|42.56|41.26|42.58|41.28|42.56|41.26|6
1730669140000|2024-11-03 21:25:40|42.57|41.27|42.58|41.28|42.58|41.28|42.57|41.27|2
1730669160000|2024-11-03 21:26:00|42.59|41.29|42.56|41.26|42.59|41.29|42.56|41.26|4
1730669170000|2024-11-03 21:26:10|42.55|41.25|42.56|41.26|42.57|41.27|42.55|41.25|6
1730669180000|2024-11-03 21:26:20|42.55|41.25|42.54|41.24|42.55|41.25|42.53|41.23|6
1730669190000|2024-11-03 21:26:30|42.55|41.25|42.54|41.24|42.55|41.25|42.54|41.24|2
1730669200000|2024-11-03 21:26:40|42.55|41.25|42.55|41.25|42.56|41.26|42.55|41.25|5
1730669210000|2024-11-03 21:26:50|42.54|41.24|42.54|41.24|42.55|41.25|42.54|41.24|3
1730669220000|2024-11-03 21:27:00|42.52|41.22|42.53|41.23|42.53|41.23|42.51|41.21|6
1730669230000|2024-11-03 21:27:10|42.54|41.24|42.55|41.25|42.55|41.25|42.53|41.23|4
1730669240000|2024-11-03 21:27:20|42.54|41.24|42.54|41.24|42.54|41.24|42.54|41.24|1
1730669260000|2024-11-03 21:27:40|42.53|41.23|42.53|41.23|42.54|41.24|42.53|41.23|3
1730669270000|2024-11-03 21:27:50|42.54|41.24|42.54|41.24|42.54|41.24|42.54|41.24|1
1730669290000|2024-11-03 21:28:10|42.55|41.25|42.54|41.24|42.55|41.25|42.54|41.24|4
1730669300000|2024-11-03 21:28:20|42.55|41.25|42.55|41.25|42.55|41.25|42.55|41.25|1
1730669310000|2024-11-03 21:28:30|42.54|41.24|42.55|41.25|42.55|41.25|42.54|41.24|4
1730669320000|2024-11-03 21:28:40|42.56|41.26|42.55|41.25|42.56|41.26|42.54|41.24|6
1730669330000|2024-11-03 21:28:50|42.54|41.24|42.53|41.23|42.55|41.25|42.53|41.23|4
1730669340000|2024-11-03 21:29:00|42.54|41.24|42.53|41.23|42.54|41.24|42.53|41.23|2
1730669350000|2024-11-03 21:29:10|42.52|41.22|42.49|41.19|42.52|41.22|42.49|41.19|3
1730669360000|2024-11-03 21:29:20|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730669370000|2024-11-03 21:29:30|42.49|41.19|42.48|41.18|42.49|41.19|42.48|41.18|2
1730669380000|2024-11-03 21:29:40|42.49|41.19|42.49|41.19|42.49|41.19|42.48|41.18|3
1730669400000|2024-11-03 21:30:00|42.48|41.18|42.48|41.18|42.49|41.19|42.48|41.18|3
1730669410000|2024-11-03 21:30:10|42.49|41.19|42.49|41.19|42.5|41.2|42.49|41.19|5
1730669420000|2024-11-03 21:30:20|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|6
1730669430000|2024-11-03 21:30:30|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|2
1730669440000|2024-11-03 21:30:40|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|3
1730669450000|2024-11-03 21:30:50|42.51|41.21|42.51|41.21|42.51|41.21|42.5|41.2|3
1730669460000|2024-11-03 21:31:00|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|2
1730669470000|2024-11-03 21:31:10|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|5
1730669480000|2024-11-03 21:31:20|42.51|41.21|42.5|41.2|42.51|41.21|42.5|41.2|2
1730669490000|2024-11-03 21:31:30|42.51|41.21|42.5|41.2|42.51|41.21|42.5|41.2|2
1730669500000|2024-11-03 21:31:40|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669510000|2024-11-03 21:31:50|42.48|41.18|42.44|41.14|42.48|41.18|42.44|41.14|5
1730669520000|2024-11-03 21:32:00|42.43|41.13|42.4|41.1|42.43|41.13|42.4|41.1|6
1730669530000|2024-11-03 21:32:10|42.41|41.11|42.39|41.09|42.41|41.11|42.39|41.09|3
1730669540000|2024-11-03 21:32:20|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|8
1730669550000|2024-11-03 21:32:30|42.38|41.08|42.39|41.09|42.4|41.1|42.38|41.08|4
1730669560000|2024-11-03 21:32:40|42.38|41.08|42.35|41.05|42.38|41.08|42.35|41.05|4
1730669570000|2024-11-03 21:32:50|42.34|41.04|42.29|40.99|42.34|41.04|42.29|40.99|10
1730669580000|2024-11-03 21:33:00|42.3|41|42.31|41.01|42.31|41.01|42.3|41|6
1730669590000|2024-11-03 21:33:10|42.3|41|42.3|41|42.3|41|42.27|40.97|10
1730669600000|2024-11-03 21:33:20|42.31|41.01|42.32|41.02|42.34|41.04|42.31|41.01|8
1730669610000|2024-11-03 21:33:30|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|3
1730669620000|2024-11-03 21:33:40|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|11
1730669630000|2024-11-03 21:33:50|42.35|41.05|42.4|41.1|42.4|41.1|42.35|41.05|8
1730669640000|2024-11-03 21:34:00|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730669650000|2024-11-03 21:34:10|42.38|41.08|42.37|41.07|42.39|41.09|42.37|41.07|8
1730669660000|2024-11-03 21:34:20|42.38|41.08|42.36|41.06|42.38|41.08|42.35|41.05|7
1730669670000|2024-11-03 21:34:30|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669680000|2024-11-03 21:34:40|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|6
1730669690000|2024-11-03 21:34:50|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669700000|2024-11-03 21:35:00|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|12
1730669710000|2024-11-03 21:35:10|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730669720000|2024-11-03 21:35:20|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730669730000|2024-11-03 21:35:30|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730669740000|2024-11-03 21:35:40|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|4
1730669750000|2024-11-03 21:35:50|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|6
1730669760000|2024-11-03 21:36:00|42.37|41.07|42.36|41.06|42.38|41.08|42.36|41.06|4
1730669770000|2024-11-03 21:36:10|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|5
1730669780000|2024-11-03 21:36:20|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730669790000|2024-11-03 21:36:30|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|4
1730669800000|2024-11-03 21:36:40|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730669810000|2024-11-03 21:36:50|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730669820000|2024-11-03 21:37:00|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730669830000|2024-11-03 21:37:10|42.33|41.03|42.31|41.01|42.33|41.03|42.3|41|6
1730669840000|2024-11-03 21:37:20|42.3|41|42.33|41.03|42.34|41.04|42.3|41|9
1730669870000|2024-11-03 21:37:50|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730669880000|2024-11-03 21:38:00|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|8
1730669890000|2024-11-03 21:38:10|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730669900000|2024-11-03 21:38:20|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669910000|2024-11-03 21:38:30|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|2
1730669920000|2024-11-03 21:38:40|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|7
1730669930000|2024-11-03 21:38:50|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|10
1730669940000|2024-11-03 21:39:00|42.36|41.06|42.37|41.07|42.38|41.08|42.36|41.06|6
1730669960000|2024-11-03 21:39:20|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730669970000|2024-11-03 21:39:30|42.36|41.06|42.36|41.06|42.37|41.07|42.36|41.06|3
1730669980000|2024-11-03 21:39:40|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|7
1730670000000|2024-11-03 21:40:00|42.36|41.06|42.35|41.05|42.36|41.06|42.34|41.04|19
1730670010000|2024-11-03 21:40:10|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|9
1730670020000|2024-11-03 21:40:20|42.33|41.03|42.31|41.01|42.33|41.03|42.31|41.01|2
1730670040000|2024-11-03 21:40:40|42.3|41|42.31|41.01|42.31|41.01|42.3|41|14
1730670050000|2024-11-03 21:40:50|42.3|41|42.32|41.02|42.33|41.03|42.3|41|7
1730670060000|2024-11-03 21:41:00|42.33|41.03|42.34|41.04|42.35|41.05|42.31|41.01|8
1730670070000|2024-11-03 21:41:10|42.35|41.05|42.35|41.05|42.36|41.06|42.34|41.04|7
1730670080000|2024-11-03 21:41:20|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|4
1730592000000|2024-11-03 00:00:00|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730592010000|2024-11-03 00:00:10|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|5
1730592020000|2024-11-03 00:00:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592040000|2024-11-03 00:00:40|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|3
1730592050000|2024-11-03 00:00:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730592060000|2024-11-03 00:01:00|43.01|42.71|43.04|42.74|43.04|42.74|43.01|42.71|10
1730592070000|2024-11-03 00:01:10|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|12
1730592080000|2024-11-03 00:01:20|43.03|42.73|43.03|42.73|43.04|42.74|43.03|42.73|9
1730592090000|2024-11-03 00:01:30|43.04|42.74|43.04|42.74|43.04|42.74|43.03|42.73|3
1730592110000|2024-11-03 00:01:50|43.03|42.73|43.04|42.74|43.04|42.74|43.03|42.73|2
1730592120000|2024-11-03 00:02:00|43.06|42.76|43.06|42.76|43.08|42.78|43.06|42.76|5
1730592130000|2024-11-03 00:02:10|43.07|42.77|43.07|42.77|43.07|42.77|43.06|42.76|5
1730592140000|2024-11-03 00:02:20|43.06|42.76|43.06|42.76|43.07|42.77|43.06|42.76|3
1730592160000|2024-11-03 00:02:40|43.05|42.75|43.03|42.73|43.05|42.75|43.03|42.73|3
1730592170000|2024-11-03 00:02:50|43.02|42.72|43.01|42.71|43.02|42.72|43.01|42.71|2
1730592180000|2024-11-03 00:03:00|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592190000|2024-11-03 00:03:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592200000|2024-11-03 00:03:20|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730592210000|2024-11-03 00:03:30|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730592220000|2024-11-03 00:03:40|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|2
1730592230000|2024-11-03 00:03:50|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|4
1730592240000|2024-11-03 00:04:00|42.9|42.6|42.92|42.62|42.92|42.62|42.9|42.6|3
1730592250000|2024-11-03 00:04:10|42.91|42.61|42.91|42.61|42.92|42.62|42.9|42.6|5
1730592260000|2024-11-03 00:04:20|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|6
1730592270000|2024-11-03 00:04:30|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|11
1730592280000|2024-11-03 00:04:40|42.91|42.61|42.92|42.62|42.92|42.62|42.91|42.61|2
1730592290000|2024-11-03 00:04:50|42.91|42.61|42.94|42.64|42.94|42.64|42.91|42.61|4
1730592300000|2024-11-03 00:05:00|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730592310000|2024-11-03 00:05:10|42.94|42.64|42.99|42.69|43|42.7|42.94|42.64|9
1730592320000|2024-11-03 00:05:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|8
1730592330000|2024-11-03 00:05:30|43|42.7|42.98|42.68|43|42.7|42.98|42.68|3
1730592340000|2024-11-03 00:05:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592360000|2024-11-03 00:06:00|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730592370000|2024-11-03 00:06:10|42.96|42.66|42.95|42.65|42.96|42.66|42.93|42.63|5
1730592380000|2024-11-03 00:06:20|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|2
1730592390000|2024-11-03 00:06:30|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|4
1730592400000|2024-11-03 00:06:40|42.94|42.64|42.92|42.62|42.95|42.65|42.92|42.62|7
1730592410000|2024-11-03 00:06:50|42.91|42.61|42.91|42.61|42.92|42.62|42.91|42.61|3
1730592420000|2024-11-03 00:07:00|42.92|42.62|42.91|42.61|42.92|42.62|42.91|42.61|8
1730592440000|2024-11-03 00:07:20|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730592460000|2024-11-03 00:07:40|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730592470000|2024-11-03 00:07:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730592480000|2024-11-03 00:08:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730592490000|2024-11-03 00:08:10|42.9|42.6|42.91|42.61|42.91|42.61|42.9|42.6|2
1730592500000|2024-11-03 00:08:20|42.9|42.6|42.9|42.6|42.91|42.61|42.9|42.6|3
1730592520000|2024-11-03 00:08:40|42.91|42.61|42.9|42.6|42.91|42.61|42.9|42.6|2
1730592540000|2024-11-03 00:09:00|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730592550000|2024-11-03 00:09:10|42.92|42.62|42.92|42.62|42.93|42.63|42.92|42.62|7
1730592560000|2024-11-03 00:09:20|42.93|42.63|42.95|42.65|42.96|42.66|42.93|42.63|5
1730592570000|2024-11-03 00:09:30|42.94|42.64|42.93|42.63|42.94|42.64|42.92|42.62|10
1730592580000|2024-11-03 00:09:40|42.92|42.62|42.94|42.64|42.94|42.64|42.92|42.62|5
1730592590000|2024-11-03 00:09:50|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730592600000|2024-11-03 00:10:00|42.94|42.64|42.94|42.64|42.95|42.65|42.93|42.63|7
1730592610000|2024-11-03 00:10:10|42.93|42.63|42.94|42.64|42.94|42.64|42.93|42.63|6
1730592620000|2024-11-03 00:10:20|42.95|42.65|42.93|42.63|42.95|42.65|42.93|42.63|3
1730592630000|2024-11-03 00:10:30|42.94|42.64|42.93|42.63|42.94|42.64|42.93|42.63|8
1730592640000|2024-11-03 00:10:40|42.92|42.62|42.93|42.63|42.94|42.64|42.92|42.62|4
1730592650000|2024-11-03 00:10:50|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730592660000|2024-11-03 00:11:00|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|5
1730592670000|2024-11-03 00:11:10|42.92|42.62|42.91|42.61|42.93|42.63|42.9|42.6|6
1730592680000|2024-11-03 00:11:20|42.92|42.62|42.92|42.62|42.92|42.62|42.92|42.62|1
1730592690000|2024-11-03 00:11:30|42.93|42.63|42.92|42.62|42.93|42.63|42.92|42.62|2
1730592700000|2024-11-03 00:11:40|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730592710000|2024-11-03 00:11:50|42.94|42.64|42.97|42.67|42.97|42.67|42.93|42.63|6
1730592720000|2024-11-03 00:12:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592730000|2024-11-03 00:12:10|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730592740000|2024-11-03 00:12:20|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730592750000|2024-11-03 00:12:30|42.99|42.69|42.99|42.69|43|42.7|42.99|42.69|5
1730592760000|2024-11-03 00:12:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592780000|2024-11-03 00:13:00|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730592790000|2024-11-03 00:13:10|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592800000|2024-11-03 00:13:20|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730592830000|2024-11-03 00:13:50|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592840000|2024-11-03 00:14:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730592850000|2024-11-03 00:14:10|43.01|42.71|43.02|42.72|43.02|42.72|43.01|42.71|2
1730592860000|2024-11-03 00:14:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730592880000|2024-11-03 00:14:40|43|42.7|43|42.7|43|42.7|43|42.7|1
1730592900000|2024-11-03 00:15:00|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730592910000|2024-11-03 00:15:10|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730592920000|2024-11-03 00:15:20|42.97|42.67|42.98|42.68|42.99|42.69|42.96|42.66|8
1730592930000|2024-11-03 00:15:30|42.99|42.69|42.95|42.65|42.99|42.69|42.95|42.65|6
1730592940000|2024-11-03 00:15:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730592960000|2024-11-03 00:16:00|42.96|42.66|42.98|42.68|42.99|42.69|42.96|42.66|14
1730592970000|2024-11-03 00:16:10|42.97|42.67|42.98|42.68|42.98|42.68|42.97|42.67|6
1730592980000|2024-11-03 00:16:20|42.97|42.67|42.95|42.65|42.98|42.68|42.95|42.65|5
1730593000000|2024-11-03 00:16:40|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730593010000|2024-11-03 00:16:50|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593020000|2024-11-03 00:17:00|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|7
1730593030000|2024-11-03 00:17:10|42.96|42.66|42.96|42.66|42.96|42.66|42.96|42.66|1
1730593040000|2024-11-03 00:17:20|42.95|42.65|42.95|42.65|42.95|42.65|42.95|42.65|1
1730593050000|2024-11-03 00:17:30|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730593070000|2024-11-03 00:17:50|42.95|42.65|42.99|42.69|42.99|42.69|42.95|42.65|5
1730593090000|2024-11-03 00:18:10|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|2
1730593110000|2024-11-03 00:18:30|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730593120000|2024-11-03 00:18:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|4
1730593140000|2024-11-03 00:19:00|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730593150000|2024-11-03 00:19:10|42.98|42.68|42.98|42.68|42.98|42.68|42.97|42.67|3
1730593160000|2024-11-03 00:19:20|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593170000|2024-11-03 00:19:30|42.97|42.67|42.98|42.68|42.99|42.69|42.97|42.67|5
1730593180000|2024-11-03 00:19:40|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730593190000|2024-11-03 00:19:50|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|8
1730593200000|2024-11-03 00:20:00|42.98|42.68|42.99|42.69|43|42.7|42.98|42.68|4
1730593210000|2024-11-03 00:20:10|42.98|42.68|42.98|42.68|42.98|42.68|42.98|42.68|1
1730593220000|2024-11-03 00:20:20|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730593240000|2024-11-03 00:20:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|2
1730593250000|2024-11-03 00:20:50|42.96|42.66|42.96|42.66|42.97|42.67|42.96|42.66|3
1730593260000|2024-11-03 00:21:00|42.95|42.65|42.96|42.66|42.96|42.66|42.95|42.65|4
1730593270000|2024-11-03 00:21:10|42.97|42.67|42.98|42.68|42.99|42.69|42.97|42.67|3
1730593280000|2024-11-03 00:21:20|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730593310000|2024-11-03 00:21:50|42.97|42.67|42.98|42.68|42.98|42.68|42.95|42.65|5
1730593320000|2024-11-03 00:22:00|42.99|42.69|42.99|42.69|42.99|42.69|42.98|42.68|3
1730593330000|2024-11-03 00:22:10|43|42.7|42.99|42.69|43|42.7|42.99|42.69|10
1730593340000|2024-11-03 00:22:20|43|42.7|42.99|42.69|43|42.7|42.99|42.69|2
1730593350000|2024-11-03 00:22:30|43|42.7|43|42.7|43.01|42.71|42.99|42.69|9
1730593380000|2024-11-03 00:23:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|2
1730593390000|2024-11-03 00:23:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593410000|2024-11-03 00:23:30|42.97|42.67|42.96|42.66|42.97|42.67|42.96|42.66|2
1730593420000|2024-11-03 00:23:40|42.95|42.65|42.99|42.69|42.99|42.69|42.95|42.65|7
1730593430000|2024-11-03 00:23:50|42.98|42.68|42.98|42.68|42.99|42.69|42.98|42.68|3
1730593440000|2024-11-03 00:24:00|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|2
1730593450000|2024-11-03 00:24:10|42.99|42.69|42.98|42.68|42.99|42.69|42.98|42.68|4
1730593460000|2024-11-03 00:24:20|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|3
1730593470000|2024-11-03 00:24:30|42.96|42.66|42.98|42.68|42.99|42.69|42.96|42.66|6
1730593480000|2024-11-03 00:24:40|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593530000|2024-11-03 00:25:30|43|42.7|43|42.7|43|42.7|43|42.7|1
1730593540000|2024-11-03 00:25:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593550000|2024-11-03 00:25:50|43.02|42.72|43|42.7|43.02|42.72|43|42.7|5
1730593570000|2024-11-03 00:26:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593580000|2024-11-03 00:26:20|43|42.7|43|42.7|43|42.7|42.99|42.69|3
1730593620000|2024-11-03 00:27:00|42.99|42.69|43|42.7|43|42.7|42.99|42.69|6
1730593630000|2024-11-03 00:27:10|42.99|42.69|42.99|42.69|42.99|42.69|42.99|42.69|1
1730593640000|2024-11-03 00:27:20|43|42.7|43|42.7|43|42.7|43|42.7|1
1730593650000|2024-11-03 00:27:30|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593660000|2024-11-03 00:27:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730593680000|2024-11-03 00:28:00|43.01|42.71|43|42.7|43.01|42.71|43|42.7|6
1730593720000|2024-11-03 00:28:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593730000|2024-11-03 00:28:50|43.01|42.71|43|42.7|43.01|42.71|43|42.7|4
1730593740000|2024-11-03 00:29:00|43.01|42.71|43.01|42.71|43.01|42.71|43|42.7|9
1730593750000|2024-11-03 00:29:10|43|42.7|43.01|42.71|43.01|42.71|43|42.7|2
1730593760000|2024-11-03 00:29:20|43|42.7|43.01|42.71|43.01|42.71|43|42.7|4
1730593770000|2024-11-03 00:29:30|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730593780000|2024-11-03 00:29:40|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593790000|2024-11-03 00:29:50|43|42.7|43|42.7|43.01|42.71|43|42.7|3
1730593800000|2024-11-03 00:30:00|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730593810000|2024-11-03 00:30:10|43|42.7|43.02|42.72|43.02|42.72|43|42.7|3
1730593820000|2024-11-03 00:30:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730593850000|2024-11-03 00:30:50|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730593860000|2024-11-03 00:31:00|43.03|42.73|43.05|42.75|43.05|42.75|43.03|42.73|3
1730593870000|2024-11-03 00:31:10|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|4
1730593880000|2024-11-03 00:31:20|43.04|42.74|43.03|42.73|43.04|42.74|43.03|42.73|4
1730593900000|2024-11-03 00:31:40|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730593910000|2024-11-03 00:31:50|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|2
1730593920000|2024-11-03 00:32:00|43.03|42.73|43.02|42.72|43.03|42.73|43.02|42.72|4
1730593930000|2024-11-03 00:32:10|43.01|42.71|43.01|42.71|43.02|42.72|43.01|42.71|3
1730593940000|2024-11-03 00:32:20|43.02|42.72|42.99|42.69|43.02|42.72|42.99|42.69|4
1730593950000|2024-11-03 00:32:30|42.98|42.68|42.95|42.65|42.98|42.68|42.95|42.65|6
1730593960000|2024-11-03 00:32:40|42.96|42.66|42.95|42.65|42.96|42.66|42.95|42.65|8
1730593970000|2024-11-03 00:32:50|42.96|42.66|42.92|42.62|42.96|42.66|42.92|42.62|5
1730593980000|2024-11-03 00:33:00|42.91|42.61|42.93|42.63|42.93|42.63|42.91|42.61|5
1730593990000|2024-11-03 00:33:10|42.92|42.62|42.9|42.6|42.92|42.62|42.9|42.6|3
1730594010000|2024-11-03 00:33:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730594020000|2024-11-03 00:33:40|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730594040000|2024-11-03 00:34:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730594050000|2024-11-03 00:34:10|42.88|42.58|42.88|42.58|42.88|42.58|42.88|42.58|1
1730594060000|2024-11-03 00:34:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|10
1730594070000|2024-11-03 00:34:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730594090000|2024-11-03 00:34:50|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730594100000|2024-11-03 00:35:00|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|4
1730594110000|2024-11-03 00:35:10|42.86|42.56|42.84|42.54|42.86|42.56|42.84|42.54|3
1730594120000|2024-11-03 00:35:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730594130000|2024-11-03 00:35:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730594140000|2024-11-03 00:35:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730594150000|2024-11-03 00:35:50|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730594220000|2024-11-03 00:37:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594230000|2024-11-03 00:37:10|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|4
1730594240000|2024-11-03 00:37:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594260000|2024-11-03 00:37:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594280000|2024-11-03 00:38:00|42.77|42.47|42.79|42.49|42.8|42.5|42.77|42.47|4
1730594320000|2024-11-03 00:38:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730594330000|2024-11-03 00:38:50|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594340000|2024-11-03 00:39:00|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594360000|2024-11-03 00:39:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730594370000|2024-11-03 00:39:30|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730594380000|2024-11-03 00:39:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730594390000|2024-11-03 00:39:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594420000|2024-11-03 00:40:20|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730594430000|2024-11-03 00:40:30|42.82|42.52|42.8|42.5|42.82|42.52|42.8|42.5|3
1730594440000|2024-11-03 00:40:40|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594450000|2024-11-03 00:40:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730594460000|2024-11-03 00:41:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730594470000|2024-11-03 00:41:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730594480000|2024-11-03 00:41:20|42.81|42.51|42.81|42.51|42.82|42.52|42.8|42.5|5
1730594530000|2024-11-03 00:42:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594560000|2024-11-03 00:42:40|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|4
1730594570000|2024-11-03 00:42:50|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|3
1730594590000|2024-11-03 00:43:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594600000|2024-11-03 00:43:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594640000|2024-11-03 00:44:00|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594650000|2024-11-03 00:44:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594660000|2024-11-03 00:44:20|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594670000|2024-11-03 00:44:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594680000|2024-11-03 00:44:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730594690000|2024-11-03 00:44:50|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730594700000|2024-11-03 00:45:00|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|4
1730594710000|2024-11-03 00:45:10|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730594720000|2024-11-03 00:45:20|42.82|42.52|42.83|42.53|42.84|42.54|42.81|42.51|6
1730594730000|2024-11-03 00:45:30|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|5
1730594740000|2024-11-03 00:45:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730594770000|2024-11-03 00:46:10|42.8|42.5|42.82|42.52|42.82|42.52|42.8|42.5|3
1730594780000|2024-11-03 00:46:20|42.83|42.53|42.83|42.53|42.84|42.54|42.83|42.53|5
1730594790000|2024-11-03 00:46:30|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594800000|2024-11-03 00:46:40|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730594810000|2024-11-03 00:46:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730594910000|2024-11-03 00:48:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730594930000|2024-11-03 00:48:50|42.82|42.52|42.82|42.52|42.83|42.53|42.82|42.52|3
1730595000000|2024-11-03 00:50:00|42.81|42.51|42.8|42.5|42.81|42.51|42.79|42.49|4
1730595020000|2024-11-03 00:50:20|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730595040000|2024-11-03 00:50:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730595060000|2024-11-03 00:51:00|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730595070000|2024-11-03 00:51:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730595080000|2024-11-03 00:51:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730595090000|2024-11-03 00:51:30|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730595120000|2024-11-03 00:52:00|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|5
1730595150000|2024-11-03 00:52:30|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730595190000|2024-11-03 00:53:10|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730595210000|2024-11-03 00:53:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730595220000|2024-11-03 00:53:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595240000|2024-11-03 00:54:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730595250000|2024-11-03 00:54:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730595280000|2024-11-03 00:54:40|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595290000|2024-11-03 00:54:50|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730595300000|2024-11-03 00:55:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595310000|2024-11-03 00:55:10|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730595330000|2024-11-03 00:55:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595360000|2024-11-03 00:56:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730595380000|2024-11-03 00:56:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|3
1730595390000|2024-11-03 00:56:30|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730595400000|2024-11-03 00:56:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730595420000|2024-11-03 00:57:00|42.77|42.47|42.74|42.44|42.77|42.47|42.74|42.44|5
1730595430000|2024-11-03 00:57:10|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|8
1730595440000|2024-11-03 00:57:20|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730595530000|2024-11-03 00:58:50|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730595550000|2024-11-03 00:59:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730595560000|2024-11-03 00:59:20|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|4
1730595570000|2024-11-03 00:59:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730595610000|2024-11-03 01:00:10|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730595620000|2024-11-03 01:00:20|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|4
1730595640000|2024-11-03 01:00:40|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730595650000|2024-11-03 01:00:50|42.72|42.42|42.72|42.42|42.73|42.43|42.72|42.42|3
1730595680000|2024-11-03 01:01:20|42.73|42.43|42.73|42.43|42.73|42.43|42.72|42.42|5
1730595690000|2024-11-03 01:01:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730595720000|2024-11-03 01:02:00|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|4
1730595730000|2024-11-03 01:02:10|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730595740000|2024-11-03 01:02:20|42.72|42.42|42.72|42.42|42.72|42.42|42.71|42.41|5
1730595770000|2024-11-03 01:02:50|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730595780000|2024-11-03 01:03:00|42.71|42.41|42.69|42.39|42.72|42.42|42.69|42.39|5
1730595790000|2024-11-03 01:03:10|42.7|42.4|42.72|42.42|42.72|42.42|42.7|42.4|5
1730595800000|2024-11-03 01:03:20|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730595810000|2024-11-03 01:03:30|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730595820000|2024-11-03 01:03:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730595850000|2024-11-03 01:04:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730595860000|2024-11-03 01:04:20|42.74|42.44|42.76|42.46|42.77|42.47|42.74|42.44|5
1730595880000|2024-11-03 01:04:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730595910000|2024-11-03 01:05:10|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730595930000|2024-11-03 01:05:30|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730595940000|2024-11-03 01:05:40|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|5
1730595950000|2024-11-03 01:05:50|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730595960000|2024-11-03 01:06:00|42.78|42.48|42.8|42.5|42.8|42.5|42.78|42.48|5
1730595970000|2024-11-03 01:06:10|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730595980000|2024-11-03 01:06:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596000000|2024-11-03 01:06:40|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730596020000|2024-11-03 01:07:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596030000|2024-11-03 01:07:10|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|3
1730596040000|2024-11-03 01:07:20|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730596060000|2024-11-03 01:07:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730596090000|2024-11-03 01:08:10|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730596100000|2024-11-03 01:08:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596110000|2024-11-03 01:08:30|42.79|42.49|42.79|42.49|42.79|42.49|42.76|42.46|9
1730596120000|2024-11-03 01:08:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596130000|2024-11-03 01:08:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730596140000|2024-11-03 01:09:00|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730596160000|2024-11-03 01:09:20|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730596170000|2024-11-03 01:09:30|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730596180000|2024-11-03 01:09:40|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730596200000|2024-11-03 01:10:00|42.75|42.45|42.74|42.44|42.76|42.46|42.74|42.44|8
1730596210000|2024-11-03 01:10:10|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596230000|2024-11-03 01:10:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730596240000|2024-11-03 01:10:40|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730596260000|2024-11-03 01:11:00|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|10
1730596270000|2024-11-03 01:11:10|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|7
1730596280000|2024-11-03 01:11:20|42.75|42.45|42.75|42.45|42.76|42.46|42.74|42.44|5
1730596300000|2024-11-03 01:11:40|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730596310000|2024-11-03 01:11:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596320000|2024-11-03 01:12:00|42.76|42.46|42.75|42.45|42.76|42.46|42.74|42.44|4
1730596350000|2024-11-03 01:12:30|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|5
1730596370000|2024-11-03 01:12:50|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730596380000|2024-11-03 01:13:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730596400000|2024-11-03 01:13:20|42.76|42.46|42.79|42.49|42.8|42.5|42.76|42.46|8
1730596410000|2024-11-03 01:13:30|42.77|42.47|42.77|42.47|42.79|42.49|42.77|42.47|5
1730596420000|2024-11-03 01:13:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730596470000|2024-11-03 01:14:30|42.77|42.47|42.77|42.47|42.78|42.48|42.77|42.47|3
1730596500000|2024-11-03 01:15:00|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730596510000|2024-11-03 01:15:10|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730596540000|2024-11-03 01:15:40|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730596550000|2024-11-03 01:15:50|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730596560000|2024-11-03 01:16:00|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|3
1730596570000|2024-11-03 01:16:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730596580000|2024-11-03 01:16:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596590000|2024-11-03 01:16:30|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730596600000|2024-11-03 01:16:40|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730596620000|2024-11-03 01:17:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596630000|2024-11-03 01:17:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596640000|2024-11-03 01:17:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730596650000|2024-11-03 01:17:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730596660000|2024-11-03 01:17:40|42.81|42.51|42.81|42.51|42.82|42.52|42.81|42.51|3
1730596670000|2024-11-03 01:17:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596680000|2024-11-03 01:18:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730596690000|2024-11-03 01:18:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730596740000|2024-11-03 01:19:00|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|5
1730596750000|2024-11-03 01:19:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730596760000|2024-11-03 01:19:20|42.78|42.48|42.77|42.47|42.79|42.49|42.77|42.47|6
1730596770000|2024-11-03 01:19:30|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730596780000|2024-11-03 01:19:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730596790000|2024-11-03 01:19:50|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730596810000|2024-11-03 01:20:10|42.76|42.46|42.74|42.44|42.76|42.46|42.74|42.44|5
1730596820000|2024-11-03 01:20:20|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730596830000|2024-11-03 01:20:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730596850000|2024-11-03 01:20:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730596860000|2024-11-03 01:21:00|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|3
1730596870000|2024-11-03 01:21:10|42.75|42.45|42.78|42.48|42.78|42.48|42.75|42.45|6
1730596880000|2024-11-03 01:21:20|42.79|42.49|42.79|42.49|42.8|42.5|42.79|42.49|3
1730596900000|2024-11-03 01:21:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|4
1730596910000|2024-11-03 01:21:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|6
1730596930000|2024-11-03 01:22:10|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730596990000|2024-11-03 01:23:10|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|3
1730597000000|2024-11-03 01:23:20|42.78|42.48|42.78|42.48|42.79|42.49|42.78|42.48|7
1730597010000|2024-11-03 01:23:30|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|6
1730597020000|2024-11-03 01:23:40|42.79|42.49|42.79|42.49|42.79|42.49|42.78|42.48|3
1730597040000|2024-11-03 01:24:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730597050000|2024-11-03 01:24:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730597060000|2024-11-03 01:24:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730597070000|2024-11-03 01:24:30|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730597080000|2024-11-03 01:24:40|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|5
1730597090000|2024-11-03 01:24:50|42.84|42.54|42.84|42.54|42.84|42.54|42.83|42.53|7
1730597100000|2024-11-03 01:25:00|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|2
1730597130000|2024-11-03 01:25:30|42.89|42.59|42.89|42.59|42.89|42.59|42.88|42.58|3
1730597150000|2024-11-03 01:25:50|42.9|42.6|42.9|42.6|42.9|42.6|42.9|42.6|1
1730597180000|2024-11-03 01:26:20|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730597190000|2024-11-03 01:26:30|42.9|42.6|42.89|42.59|42.9|42.6|42.89|42.59|2
1730597220000|2024-11-03 01:27:00|42.9|42.6|42.9|42.6|42.9|42.6|42.89|42.59|3
1730597230000|2024-11-03 01:27:10|42.89|42.59|42.89|42.59|42.9|42.6|42.89|42.59|3
1730597240000|2024-11-03 01:27:20|42.88|42.58|42.89|42.59|42.89|42.59|42.88|42.58|4
1730597250000|2024-11-03 01:27:30|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|3
1730597260000|2024-11-03 01:27:40|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730597280000|2024-11-03 01:28:00|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730597290000|2024-11-03 01:28:10|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597310000|2024-11-03 01:28:30|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597320000|2024-11-03 01:28:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597370000|2024-11-03 01:29:30|42.85|42.55|42.86|42.56|42.86|42.56|42.85|42.55|4
1730597380000|2024-11-03 01:29:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597390000|2024-11-03 01:29:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597400000|2024-11-03 01:30:00|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597410000|2024-11-03 01:30:10|42.84|42.54|42.83|42.53|42.84|42.54|42.82|42.52|4
1730597420000|2024-11-03 01:30:20|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730597440000|2024-11-03 01:30:40|42.84|42.54|42.82|42.52|42.84|42.54|42.82|42.52|3
1730597450000|2024-11-03 01:30:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597460000|2024-11-03 01:31:00|42.8|42.5|42.79|42.49|42.8|42.5|42.79|42.49|2
1730597480000|2024-11-03 01:31:20|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730597490000|2024-11-03 01:31:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730597510000|2024-11-03 01:31:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597530000|2024-11-03 01:32:10|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730597560000|2024-11-03 01:32:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730597620000|2024-11-03 01:33:40|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730597630000|2024-11-03 01:33:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730597640000|2024-11-03 01:34:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730597650000|2024-11-03 01:34:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730597670000|2024-11-03 01:34:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597700000|2024-11-03 01:35:00|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|4
1730597710000|2024-11-03 01:35:10|42.85|42.55|42.85|42.55|42.85|42.55|42.84|42.54|3
1730597720000|2024-11-03 01:35:20|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597750000|2024-11-03 01:35:50|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730597760000|2024-11-03 01:36:00|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730597800000|2024-11-03 01:36:40|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|6
1730597810000|2024-11-03 01:36:50|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|5
1730597820000|2024-11-03 01:37:00|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730597830000|2024-11-03 01:37:10|42.79|42.49|42.75|42.45|42.79|42.49|42.75|42.45|7
1730597840000|2024-11-03 01:37:20|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730597850000|2024-11-03 01:37:30|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730597860000|2024-11-03 01:37:40|42.75|42.45|42.74|42.44|42.76|42.46|42.74|42.44|4
1730597870000|2024-11-03 01:37:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730597880000|2024-11-03 01:38:00|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730597890000|2024-11-03 01:38:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730597900000|2024-11-03 01:38:20|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730597910000|2024-11-03 01:38:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|4
1730597940000|2024-11-03 01:39:00|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730597970000|2024-11-03 01:39:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730597990000|2024-11-03 01:39:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730598000000|2024-11-03 01:40:00|42.76|42.46|42.75|42.45|42.76|42.46|42.74|42.44|4
1730598010000|2024-11-03 01:40:10|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730598020000|2024-11-03 01:40:20|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|6
1730598030000|2024-11-03 01:40:30|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730598050000|2024-11-03 01:40:50|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|5
1730598060000|2024-11-03 01:41:00|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730598070000|2024-11-03 01:41:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730598140000|2024-11-03 01:42:20|42.75|42.45|42.74|42.44|42.75|42.45|42.73|42.43|6
1730598150000|2024-11-03 01:42:30|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|5
1730598180000|2024-11-03 01:43:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730598200000|2024-11-03 01:43:20|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|7
1730598220000|2024-11-03 01:43:40|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598230000|2024-11-03 01:43:50|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598240000|2024-11-03 01:44:00|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730598260000|2024-11-03 01:44:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598300000|2024-11-03 01:45:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598310000|2024-11-03 01:45:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598320000|2024-11-03 01:45:20|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|4
1730598330000|2024-11-03 01:45:30|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598340000|2024-11-03 01:45:40|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|4
1730598350000|2024-11-03 01:45:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730598360000|2024-11-03 01:46:00|42.8|42.5|42.8|42.5|42.81|42.51|42.78|42.48|10
1730598370000|2024-11-03 01:46:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598380000|2024-11-03 01:46:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730598420000|2024-11-03 01:47:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598440000|2024-11-03 01:47:20|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598450000|2024-11-03 01:47:30|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598460000|2024-11-03 01:47:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730598470000|2024-11-03 01:47:50|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730598480000|2024-11-03 01:48:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730598490000|2024-11-03 01:48:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730598500000|2024-11-03 01:48:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598510000|2024-11-03 01:48:30|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|5
1730598540000|2024-11-03 01:49:00|42.77|42.47|42.78|42.48|42.79|42.49|42.77|42.47|4
1730598550000|2024-11-03 01:49:10|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730598560000|2024-11-03 01:49:20|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730598580000|2024-11-03 01:49:40|42.8|42.5|42.79|42.49|42.8|42.5|42.78|42.48|4
1730598600000|2024-11-03 01:50:00|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730598610000|2024-11-03 01:50:10|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598620000|2024-11-03 01:50:20|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730598630000|2024-11-03 01:50:30|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730598640000|2024-11-03 01:50:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598660000|2024-11-03 01:51:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730598670000|2024-11-03 01:51:10|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730598690000|2024-11-03 01:51:30|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598700000|2024-11-03 01:51:40|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730598710000|2024-11-03 01:51:50|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|3
1730598720000|2024-11-03 01:52:00|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730598730000|2024-11-03 01:52:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|6
1730598740000|2024-11-03 01:52:20|42.73|42.43|42.73|42.43|42.74|42.44|42.73|42.43|3
1730598750000|2024-11-03 01:52:30|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|4
1730598760000|2024-11-03 01:52:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730598780000|2024-11-03 01:53:00|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730598800000|2024-11-03 01:53:20|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730598810000|2024-11-03 01:53:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730598830000|2024-11-03 01:53:50|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730598850000|2024-11-03 01:54:10|42.73|42.43|42.7|42.4|42.73|42.43|42.7|42.4|4
1730598860000|2024-11-03 01:54:20|42.68|42.38|42.65|42.35|42.68|42.38|42.65|42.35|4
1730598870000|2024-11-03 01:54:30|42.64|42.34|42.63|42.33|42.64|42.34|42.62|42.32|6
1730598880000|2024-11-03 01:54:40|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730598890000|2024-11-03 01:54:50|42.6|42.3|42.58|42.28|42.6|42.3|42.58|42.28|5
1730598900000|2024-11-03 01:55:00|42.59|42.29|42.57|42.27|42.59|42.29|42.56|42.26|7
1730598910000|2024-11-03 01:55:10|42.56|42.26|42.58|42.28|42.58|42.28|42.56|42.26|3
1730598920000|2024-11-03 01:55:20|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|5
1730598930000|2024-11-03 01:55:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730598940000|2024-11-03 01:55:40|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|5
1730598960000|2024-11-03 01:56:00|42.56|42.26|42.53|42.23|42.56|42.26|42.53|42.23|4
1730598980000|2024-11-03 01:56:20|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730598990000|2024-11-03 01:56:30|42.56|42.26|42.62|42.32|42.62|42.32|42.56|42.26|7
1730599000000|2024-11-03 01:56:40|42.63|42.33|42.65|42.35|42.69|42.39|42.63|42.33|15
1730599010000|2024-11-03 01:56:50|42.64|42.34|42.65|42.35|42.65|42.35|42.63|42.33|4
1730599020000|2024-11-03 01:57:00|42.64|42.34|42.63|42.33|42.65|42.35|42.63|42.33|6
1730599030000|2024-11-03 01:57:10|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730599040000|2024-11-03 01:57:20|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|5
1730599050000|2024-11-03 01:57:30|42.63|42.33|42.62|42.32|42.63|42.33|42.61|42.31|4
1730599060000|2024-11-03 01:57:40|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730599070000|2024-11-03 01:57:50|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|4
1730599080000|2024-11-03 01:58:00|42.59|42.29|42.59|42.29|42.6|42.3|42.59|42.29|3
1730599090000|2024-11-03 01:58:10|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|10
1730599100000|2024-11-03 01:58:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730599110000|2024-11-03 01:58:30|42.59|42.29|42.55|42.25|42.6|42.3|42.55|42.25|11
1730599120000|2024-11-03 01:58:40|42.56|42.26|42.56|42.26|42.56|42.26|42.55|42.25|3
1730599130000|2024-11-03 01:58:50|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|4
1730599140000|2024-11-03 01:59:00|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730599150000|2024-11-03 01:59:10|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|3
1730599160000|2024-11-03 01:59:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730599170000|2024-11-03 01:59:30|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|3
1730599180000|2024-11-03 01:59:40|42.53|42.23|42.5|42.2|42.53|42.23|42.49|42.19|7
1730599190000|2024-11-03 01:59:50|42.51|42.21|42.5|42.2|42.52|42.22|42.5|42.2|8
1730599200000|2024-11-03 02:00:00|42.51|42.21|42.51|42.21|42.52|42.22|42.51|42.21|5
1730599210000|2024-11-03 02:00:10|42.5|42.2|42.55|42.25|42.55|42.25|42.5|42.2|6
1730599220000|2024-11-03 02:00:20|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|5
1730599230000|2024-11-03 02:00:30|42.55|42.25|42.53|42.23|42.55|42.25|42.53|42.23|5
1730599240000|2024-11-03 02:00:40|42.54|42.24|42.55|42.25|42.56|42.26|42.54|42.24|4
1730599250000|2024-11-03 02:00:50|42.54|42.24|42.54|42.24|42.54|42.24|42.53|42.23|5
1730599270000|2024-11-03 02:01:10|42.55|42.25|42.56|42.26|42.57|42.27|42.55|42.25|4
1730599280000|2024-11-03 02:01:20|42.57|42.27|42.58|42.28|42.6|42.3|42.57|42.27|6
1730599290000|2024-11-03 02:01:30|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730599300000|2024-11-03 02:01:40|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730599310000|2024-11-03 02:01:50|42.59|42.29|42.6|42.3|42.6|42.3|42.58|42.28|6
1730599320000|2024-11-03 02:02:00|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|4
1730599330000|2024-11-03 02:02:10|42.59|42.29|42.58|42.28|42.59|42.29|42.57|42.27|8
1730599340000|2024-11-03 02:02:20|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730599350000|2024-11-03 02:02:30|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730599360000|2024-11-03 02:02:40|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|3
1730599380000|2024-11-03 02:03:00|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|6
1730599390000|2024-11-03 02:03:10|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|8
1730599400000|2024-11-03 02:03:20|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|3
1730599410000|2024-11-03 02:03:30|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730599420000|2024-11-03 02:03:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730599430000|2024-11-03 02:03:50|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|4
1730599440000|2024-11-03 02:04:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599450000|2024-11-03 02:04:10|42.63|42.33|42.61|42.31|42.63|42.33|42.61|42.31|5
1730599460000|2024-11-03 02:04:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730599470000|2024-11-03 02:04:30|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|4
1730599480000|2024-11-03 02:04:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730599490000|2024-11-03 02:04:50|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730599500000|2024-11-03 02:05:00|42.61|42.31|42.62|42.32|42.62|42.32|42.6|42.3|4
1730599510000|2024-11-03 02:05:10|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|3
1730599520000|2024-11-03 02:05:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|4
1730599530000|2024-11-03 02:05:30|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599540000|2024-11-03 02:05:40|42.61|42.31|42.57|42.27|42.61|42.31|42.57|42.27|7
1730599550000|2024-11-03 02:05:50|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|3
1730599560000|2024-11-03 02:06:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|4
1730599570000|2024-11-03 02:06:10|42.57|42.27|42.59|42.29|42.61|42.31|42.57|42.27|7
1730599580000|2024-11-03 02:06:20|42.6|42.3|42.61|42.31|42.61|42.31|42.58|42.28|6
1730599590000|2024-11-03 02:06:30|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730599600000|2024-11-03 02:06:40|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|4
1730599610000|2024-11-03 02:06:50|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|3
1730599620000|2024-11-03 02:07:00|42.58|42.28|42.6|42.3|42.6|42.3|42.58|42.28|3
1730599630000|2024-11-03 02:07:10|42.59|42.29|42.56|42.26|42.59|42.29|42.56|42.26|10
1730599640000|2024-11-03 02:07:20|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|5
1730599650000|2024-11-03 02:07:30|42.58|42.28|42.58|42.28|42.59|42.29|42.57|42.27|7
1730599660000|2024-11-03 02:07:40|42.59|42.29|42.59|42.29|42.59|42.29|42.58|42.28|3
1730599670000|2024-11-03 02:07:50|42.58|42.28|42.56|42.26|42.58|42.28|42.56|42.26|7
1730599680000|2024-11-03 02:08:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|6
1730599690000|2024-11-03 02:08:10|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|6
1730599700000|2024-11-03 02:08:20|42.53|42.23|42.52|42.22|42.53|42.23|42.51|42.21|4
1730599710000|2024-11-03 02:08:30|42.53|42.23|42.53|42.23|42.55|42.25|42.53|42.23|11
1730599720000|2024-11-03 02:08:40|42.54|42.24|42.56|42.26|42.56|42.26|42.53|42.23|5
1730599730000|2024-11-03 02:08:50|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730599740000|2024-11-03 02:09:00|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|5
1730599750000|2024-11-03 02:09:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730599760000|2024-11-03 02:09:20|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730599770000|2024-11-03 02:09:30|42.55|42.25|42.57|42.27|42.57|42.27|42.55|42.25|7
1730599790000|2024-11-03 02:09:50|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730599810000|2024-11-03 02:10:10|42.57|42.27|42.58|42.28|42.58|42.28|42.56|42.26|6
1730599820000|2024-11-03 02:10:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730599830000|2024-11-03 02:10:30|42.58|42.28|42.6|42.3|42.61|42.31|42.58|42.28|5
1730599840000|2024-11-03 02:10:40|42.59|42.29|42.59|42.29|42.59|42.29|42.58|42.28|3
1730599860000|2024-11-03 02:11:00|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|4
1730599870000|2024-11-03 02:11:10|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730599880000|2024-11-03 02:11:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730599890000|2024-11-03 02:11:30|42.6|42.3|42.55|42.25|42.61|42.31|42.55|42.25|9
1730599900000|2024-11-03 02:11:40|42.53|42.23|42.57|42.27|42.58|42.28|42.51|42.21|13
1730599910000|2024-11-03 02:11:50|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|4
1730599920000|2024-11-03 02:12:00|42.6|42.3|42.58|42.28|42.6|42.3|42.57|42.27|9
1730599930000|2024-11-03 02:12:10|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|3
1730599940000|2024-11-03 02:12:20|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|11
1730599950000|2024-11-03 02:12:30|42.6|42.3|42.59|42.29|42.61|42.31|42.59|42.29|4
1730599960000|2024-11-03 02:12:40|42.6|42.3|42.58|42.28|42.61|42.31|42.57|42.27|11
1730599970000|2024-11-03 02:12:50|42.59|42.29|42.58|42.28|42.59|42.29|42.57|42.27|4
1730599980000|2024-11-03 02:13:00|42.59|42.29|42.57|42.27|42.59|42.29|42.57|42.27|3
1730599990000|2024-11-03 02:13:10|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730600000000|2024-11-03 02:13:20|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|6
1730600010000|2024-11-03 02:13:30|42.6|42.3|42.64|42.34|42.64|42.34|42.6|42.3|5
1730600020000|2024-11-03 02:13:40|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|7
1730600030000|2024-11-03 02:13:50|42.66|42.36|42.71|42.41|42.71|42.41|42.66|42.36|8
1730600040000|2024-11-03 02:14:00|42.7|42.4|42.68|42.38|42.7|42.4|42.67|42.37|9
1730600050000|2024-11-03 02:14:10|42.67|42.37|42.67|42.37|42.68|42.38|42.67|42.37|5
1730600060000|2024-11-03 02:14:20|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|5
1730600070000|2024-11-03 02:14:30|42.67|42.37|42.65|42.35|42.67|42.37|42.65|42.35|7
1730600080000|2024-11-03 02:14:40|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730600090000|2024-11-03 02:14:50|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|7
1730600100000|2024-11-03 02:15:00|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730600110000|2024-11-03 02:15:10|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|5
1730600120000|2024-11-03 02:15:20|42.66|42.36|42.65|42.35|42.67|42.37|42.65|42.35|4
1730600130000|2024-11-03 02:15:30|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730600140000|2024-11-03 02:15:40|42.69|42.39|42.67|42.37|42.69|42.39|42.66|42.36|11
1730600150000|2024-11-03 02:15:50|42.68|42.38|42.68|42.38|42.69|42.39|42.67|42.37|7
1730600160000|2024-11-03 02:16:00|42.67|42.37|42.71|42.41|42.71|42.41|42.67|42.37|4
1730600170000|2024-11-03 02:16:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|8
1730600180000|2024-11-03 02:16:20|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|5
1730600190000|2024-11-03 02:16:30|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|5
1730600200000|2024-11-03 02:16:40|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|3
1730600210000|2024-11-03 02:16:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600220000|2024-11-03 02:17:00|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730600230000|2024-11-03 02:17:10|42.74|42.44|42.75|42.45|42.75|42.45|42.73|42.43|6
1730600240000|2024-11-03 02:17:20|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|3
1730600250000|2024-11-03 02:17:30|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600260000|2024-11-03 02:17:40|42.76|42.46|42.76|42.46|42.76|42.46|42.75|42.45|5
1730600280000|2024-11-03 02:18:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730600290000|2024-11-03 02:18:10|42.76|42.46|42.77|42.47|42.78|42.48|42.76|42.46|4
1730600300000|2024-11-03 02:18:20|42.78|42.48|42.76|42.46|42.78|42.48|42.76|42.46|3
1730600320000|2024-11-03 02:18:40|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|4
1730600330000|2024-11-03 02:18:50|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730600340000|2024-11-03 02:19:00|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|5
1730600350000|2024-11-03 02:19:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730600360000|2024-11-03 02:19:20|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600370000|2024-11-03 02:19:30|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600380000|2024-11-03 02:19:40|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730600390000|2024-11-03 02:19:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730600400000|2024-11-03 02:20:00|42.74|42.44|42.74|42.44|42.74|42.44|42.73|42.43|5
1730600410000|2024-11-03 02:20:10|42.73|42.43|42.71|42.41|42.73|42.43|42.71|42.41|3
1730600420000|2024-11-03 02:20:20|42.72|42.42|42.74|42.44|42.75|42.45|42.71|42.41|7
1730600430000|2024-11-03 02:20:30|42.73|42.43|42.71|42.41|42.74|42.44|42.71|42.41|5
1730600460000|2024-11-03 02:21:00|42.72|42.42|42.74|42.44|42.74|42.44|42.72|42.42|5
1730600470000|2024-11-03 02:21:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730600480000|2024-11-03 02:21:20|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730600490000|2024-11-03 02:21:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730600500000|2024-11-03 02:21:40|42.73|42.43|42.72|42.42|42.73|42.43|42.71|42.41|6
1730600510000|2024-11-03 02:21:50|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730600520000|2024-11-03 02:22:00|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|6
1730600530000|2024-11-03 02:22:10|42.7|42.4|42.67|42.37|42.7|42.4|42.67|42.37|6
1730600540000|2024-11-03 02:22:20|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|6
1730600550000|2024-11-03 02:22:30|42.66|42.36|42.65|42.35|42.66|42.36|42.62|42.32|8
1730600560000|2024-11-03 02:22:40|42.66|42.36|42.65|42.35|42.66|42.36|42.64|42.34|6
1730600570000|2024-11-03 02:22:50|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730600580000|2024-11-03 02:23:00|42.64|42.34|42.64|42.34|42.65|42.35|42.64|42.34|5
1730600590000|2024-11-03 02:23:10|42.63|42.33|42.61|42.31|42.63|42.33|42.6|42.3|5
1730600600000|2024-11-03 02:23:20|42.62|42.32|42.6|42.3|42.62|42.32|42.59|42.29|5
1730600610000|2024-11-03 02:23:30|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|4
1730600620000|2024-11-03 02:23:40|42.61|42.31|42.64|42.34|42.64|42.34|42.6|42.3|8
1730600630000|2024-11-03 02:23:50|42.65|42.35|42.65|42.35|42.67|42.37|42.65|42.35|5
1730600640000|2024-11-03 02:24:00|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730600650000|2024-11-03 02:24:10|42.65|42.35|42.63|42.33|42.66|42.36|42.63|42.33|5
1730600660000|2024-11-03 02:24:20|42.64|42.34|42.63|42.33|42.64|42.34|42.62|42.32|4
1730600670000|2024-11-03 02:24:30|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|4
1730600680000|2024-11-03 02:24:40|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|8
1730600700000|2024-11-03 02:25:00|42.63|42.33|42.58|42.28|42.64|42.34|42.58|42.28|8
1730600710000|2024-11-03 02:25:10|42.59|42.29|42.6|42.3|42.6|42.3|42.58|42.28|6
1730600720000|2024-11-03 02:25:20|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|6
1730600730000|2024-11-03 02:25:30|42.61|42.31|42.62|42.32|42.63|42.33|42.61|42.31|6
1730600740000|2024-11-03 02:25:40|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730600750000|2024-11-03 02:25:50|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|5
1730600760000|2024-11-03 02:26:00|42.63|42.33|42.59|42.29|42.63|42.33|42.59|42.29|5
1730600770000|2024-11-03 02:26:10|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730600780000|2024-11-03 02:26:20|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|5
1730600790000|2024-11-03 02:26:30|42.57|42.27|42.57|42.27|42.58|42.28|42.57|42.27|5
1730600800000|2024-11-03 02:26:40|42.56|42.26|42.55|42.25|42.57|42.27|42.54|42.24|9
1730600810000|2024-11-03 02:26:50|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|4
1730600820000|2024-11-03 02:27:00|42.56|42.26|42.61|42.31|42.61|42.31|42.55|42.25|16
1730600830000|2024-11-03 02:27:10|42.62|42.32|42.59|42.29|42.62|42.32|42.58|42.28|12
1730600840000|2024-11-03 02:27:20|42.58|42.28|42.57|42.27|42.59|42.29|42.57|42.27|4
1730600850000|2024-11-03 02:27:30|42.58|42.28|42.56|42.26|42.59|42.29|42.56|42.26|13
1730600860000|2024-11-03 02:27:40|42.55|42.25|42.55|42.25|42.56|42.26|42.54|42.24|7
1730600870000|2024-11-03 02:27:50|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|6
1730600880000|2024-11-03 02:28:00|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|5
1730600890000|2024-11-03 02:28:10|42.53|42.23|42.53|42.23|42.54|42.24|42.52|42.22|7
1730600900000|2024-11-03 02:28:20|42.52|42.22|42.5|42.2|42.52|42.22|42.5|42.2|7
1730600910000|2024-11-03 02:28:30|42.49|42.19|42.46|42.16|42.5|42.2|42.46|42.16|9
1730600920000|2024-11-03 02:28:40|42.45|42.15|42.46|42.16|42.47|42.17|42.45|42.15|6
1730600930000|2024-11-03 02:28:50|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|8
1730600940000|2024-11-03 02:29:00|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|8
1730600950000|2024-11-03 02:29:10|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730600960000|2024-11-03 02:29:20|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|7
1730600970000|2024-11-03 02:29:30|42.47|42.17|42.49|42.19|42.51|42.21|42.47|42.17|7
1730600980000|2024-11-03 02:29:40|42.48|42.18|42.45|42.15|42.49|42.19|42.45|42.15|7
1730600990000|2024-11-03 02:29:50|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|5
1730601000000|2024-11-03 02:30:00|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|5
1730601010000|2024-11-03 02:30:10|42.38|42.08|42.37|42.07|42.38|42.08|42.36|42.06|4
1730601020000|2024-11-03 02:30:20|42.36|42.06|42.3|42|42.37|42.07|42.3|42|7
1730601030000|2024-11-03 02:30:30|42.28|41.98|42.25|41.95|42.28|41.98|42.23|41.93|22
1730601040000|2024-11-03 02:30:40|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|12
1730601050000|2024-11-03 02:30:50|42.27|41.97|42.34|42.04|42.35|42.05|42.27|41.97|9
1730601060000|2024-11-03 02:31:00|42.35|42.05|42.4|42.1|42.4|42.1|42.35|42.05|13
1730601070000|2024-11-03 02:31:10|42.41|42.11|42.47|42.17|42.47|42.17|42.41|42.11|11
1730601080000|2024-11-03 02:31:20|42.46|42.16|42.43|42.13|42.46|42.16|42.43|42.13|4
1730601090000|2024-11-03 02:31:30|42.44|42.14|42.4|42.1|42.45|42.15|42.4|42.1|9
1730601100000|2024-11-03 02:31:40|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|6
1730601110000|2024-11-03 02:31:50|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|2
1730601120000|2024-11-03 02:32:00|42.4|42.1|42.39|42.09|42.41|42.11|42.38|42.08|10
1730601130000|2024-11-03 02:32:10|42.38|42.08|42.41|42.11|42.42|42.12|42.37|42.07|9
1730601140000|2024-11-03 02:32:20|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|11
1730601150000|2024-11-03 02:32:30|42.36|42.06|42.35|42.05|42.38|42.08|42.35|42.05|11
1730601160000|2024-11-03 02:32:40|42.36|42.06|42.32|42.02|42.36|42.06|42.32|42.02|6
1730601170000|2024-11-03 02:32:50|42.33|42.03|42.34|42.04|42.35|42.05|42.32|42.02|11
1730601180000|2024-11-03 02:33:00|42.35|42.05|42.29|41.99|42.35|42.05|42.29|41.99|9
1730601190000|2024-11-03 02:33:10|42.28|41.98|42.3|42|42.32|42.02|42.28|41.98|9
1730601200000|2024-11-03 02:33:20|42.29|41.99|42.35|42.05|42.35|42.05|42.28|41.98|9
1730601210000|2024-11-03 02:33:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730601220000|2024-11-03 02:33:40|42.34|42.04|42.32|42.02|42.35|42.05|42.32|42.02|5
1730601230000|2024-11-03 02:33:50|42.31|42.01|42.24|41.94|42.31|42.01|42.24|41.94|12
1730601240000|2024-11-03 02:34:00|42.25|41.95|42.25|41.95|42.27|41.97|42.23|41.93|9
1730601250000|2024-11-03 02:34:10|42.24|41.94|42.24|41.94|42.26|41.96|42.24|41.94|7
1730601260000|2024-11-03 02:34:20|42.25|41.95|42.26|41.96|42.27|41.97|42.25|41.95|4
1730601270000|2024-11-03 02:34:30|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730601280000|2024-11-03 02:34:40|42.24|41.94|42.16|41.86|42.24|41.94|42.14|41.84|11
1730601290000|2024-11-03 02:34:50|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|4
1730601300000|2024-11-03 02:35:00|42.12|41.82|42.13|41.83|42.17|41.87|42.12|41.82|9
1730601310000|2024-11-03 02:35:10|42.12|41.82|42.14|41.84|42.14|41.84|42.07|41.77|8
1730601320000|2024-11-03 02:35:20|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730601330000|2024-11-03 02:35:30|42.12|41.82|42.12|41.82|42.13|41.83|42.11|41.81|9
1730601340000|2024-11-03 02:35:40|42.11|41.81|42.09|41.79|42.13|41.83|42.09|41.79|7
1730601350000|2024-11-03 02:35:50|42.08|41.78|42.12|41.82|42.12|41.82|42.08|41.78|4
1730601360000|2024-11-03 02:36:00|42.13|41.83|42.11|41.81|42.13|41.83|42.1|41.8|8
1730601370000|2024-11-03 02:36:10|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|4
1730601380000|2024-11-03 02:36:20|42.12|41.82|42.16|41.86|42.16|41.86|42.12|41.82|9
1730601390000|2024-11-03 02:36:30|42.14|41.84|42.19|41.89|42.19|41.89|42.13|41.83|8
1730601400000|2024-11-03 02:36:40|42.21|41.91|42.15|41.85|42.21|41.91|42.15|41.85|7
1730601410000|2024-11-03 02:36:50|42.16|41.86|42.15|41.85|42.18|41.88|42.15|41.85|12
1730601420000|2024-11-03 02:37:00|42.14|41.84|42.06|41.76|42.15|41.85|42.06|41.76|13
1730601430000|2024-11-03 02:37:10|42.07|41.77|42.1|41.8|42.1|41.8|42.06|41.76|10
1730601440000|2024-11-03 02:37:20|42.11|41.81|42.09|41.79|42.11|41.81|42.08|41.78|6
1730601450000|2024-11-03 02:37:30|42.1|41.8|42.08|41.78|42.1|41.8|42.06|41.76|6
1730601460000|2024-11-03 02:37:40|42.07|41.77|42.08|41.78|42.08|41.78|42.05|41.75|6
1730601470000|2024-11-03 02:37:50|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|4
1730601480000|2024-11-03 02:38:00|42.07|41.77|42|41.7|42.07|41.77|41.99|41.69|14
1730601490000|2024-11-03 02:38:10|41.98|41.68|41.94|41.64|41.98|41.68|41.94|41.64|14
1730601500000|2024-11-03 02:38:20|41.95|41.65|41.96|41.66|42|41.7|41.94|41.64|14
1730601510000|2024-11-03 02:38:30|41.97|41.67|41.97|41.67|41.99|41.69|41.96|41.66|11
1730601520000|2024-11-03 02:38:40|41.96|41.66|41.93|41.63|41.96|41.66|41.93|41.63|10
1730601530000|2024-11-03 02:38:50|41.92|41.62|41.93|41.63|41.93|41.63|41.89|41.59|8
1730601540000|2024-11-03 02:39:00|41.94|41.64|41.99|41.69|41.99|41.69|41.92|41.62|12
1730601550000|2024-11-03 02:39:10|42|41.7|42.02|41.72|42.08|41.78|42|41.7|13
1730601560000|2024-11-03 02:39:20|42.01|41.71|42.01|41.71|42.04|41.74|42|41.7|11
1730601570000|2024-11-03 02:39:30|42.02|41.72|42.01|41.71|42.04|41.74|42|41.7|9
1730601580000|2024-11-03 02:39:40|42.02|41.72|42.03|41.73|42.03|41.73|42.01|41.71|10
1730601590000|2024-11-03 02:39:50|42.04|41.74|42.06|41.76|42.06|41.76|42.03|41.73|9
1730601600000|2024-11-03 02:40:00|42.05|41.75|41.97|41.67|42.05|41.75|41.97|41.67|13
1730601610000|2024-11-03 02:40:10|41.96|41.66|41.98|41.68|41.98|41.68|41.95|41.65|13
1730601620000|2024-11-03 02:40:20|41.99|41.69|41.95|41.65|41.99|41.69|41.94|41.64|21
1730601630000|2024-11-03 02:40:30|41.94|41.64|41.98|41.68|42|41.7|41.94|41.64|12
1730601640000|2024-11-03 02:40:40|41.97|41.67|42|41.7|42.04|41.74|41.96|41.66|14
1730601650000|2024-11-03 02:40:50|42.01|41.71|41.97|41.67|42.01|41.71|41.97|41.67|5
1730601660000|2024-11-03 02:41:00|41.98|41.68|41.91|41.61|41.98|41.68|41.91|41.61|16
1730601670000|2024-11-03 02:41:10|41.89|41.59|41.88|41.58|41.9|41.6|41.87|41.57|10
1730601680000|2024-11-03 02:41:20|41.89|41.59|41.93|41.63|41.96|41.66|41.88|41.58|15
1730601690000|2024-11-03 02:41:30|41.92|41.62|41.95|41.65|41.96|41.66|41.91|41.61|8
1730601700000|2024-11-03 02:41:40|41.96|41.66|41.98|41.68|41.99|41.69|41.96|41.66|9
1730601710000|2024-11-03 02:41:50|41.97|41.67|41.97|41.67|41.98|41.68|41.96|41.66|7
1730601720000|2024-11-03 02:42:00|41.96|41.66|41.95|41.65|41.98|41.68|41.95|41.65|11
1730601730000|2024-11-03 02:42:10|41.96|41.66|41.89|41.59|41.96|41.66|41.89|41.59|16
1730601740000|2024-11-03 02:42:20|41.88|41.58|41.85|41.55|41.88|41.58|41.83|41.53|10
1730601750000|2024-11-03 02:42:30|41.86|41.56|41.86|41.56|41.91|41.61|41.85|41.55|14
1730601760000|2024-11-03 02:42:40|41.85|41.55|41.87|41.57|41.88|41.58|41.84|41.54|13
1730601770000|2024-11-03 02:42:50|41.86|41.56|41.83|41.53|41.89|41.59|41.83|41.53|10
1730601780000|2024-11-03 02:43:00|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730601790000|2024-11-03 02:43:10|41.85|41.55|41.95|41.65|41.95|41.65|41.83|41.53|17
1730601800000|2024-11-03 02:43:20|41.96|41.66|41.94|41.64|41.97|41.67|41.91|41.61|16
1730601810000|2024-11-03 02:43:30|41.95|41.65|41.99|41.69|41.99|41.69|41.95|41.65|9
1730601820000|2024-11-03 02:43:40|42|41.7|42.06|41.76|42.06|41.76|42|41.7|9
1730601830000|2024-11-03 02:43:50|42.07|41.77|42.03|41.73|42.07|41.77|42.01|41.71|15
1730601840000|2024-11-03 02:44:00|42.02|41.72|42.03|41.73|42.05|41.75|42.01|41.71|12
1730601850000|2024-11-03 02:44:10|42.01|41.71|42.08|41.78|42.08|41.78|42.01|41.71|14
1730601860000|2024-11-03 02:44:20|42.07|41.77|42.02|41.72|42.08|41.78|42.02|41.72|12
1730601870000|2024-11-03 02:44:30|42.03|41.73|41.98|41.68|42.04|41.74|41.98|41.68|9
1730601880000|2024-11-03 02:44:40|41.99|41.69|41.99|41.69|42.01|41.71|41.97|41.67|16
1730601890000|2024-11-03 02:44:50|42|41.7|42.03|41.73|42.03|41.73|41.99|41.69|9
1730601900000|2024-11-03 02:45:00|42.02|41.72|42|41.7|42.03|41.73|41.99|41.69|13
1730601910000|2024-11-03 02:45:10|42.01|41.71|42.05|41.75|42.05|41.75|42|41.7|9
1730601920000|2024-11-03 02:45:20|42.06|41.76|42.04|41.74|42.07|41.77|42.04|41.74|9
1730601930000|2024-11-03 02:45:30|42.03|41.73|42.01|41.71|42.04|41.74|42.01|41.71|8
1730601940000|2024-11-03 02:45:40|42|41.7|42.04|41.74|42.04|41.74|42|41.7|15
1730601950000|2024-11-03 02:45:50|42.03|41.73|42.03|41.73|42.07|41.77|42.03|41.73|15
1730601960000|2024-11-03 02:46:00|42.04|41.74|42.08|41.78|42.1|41.8|42.04|41.74|11
1730601970000|2024-11-03 02:46:10|42.07|41.77|42.08|41.78|42.09|41.79|42.06|41.76|12
1730601980000|2024-11-03 02:46:20|42.09|41.79|42.14|41.84|42.14|41.84|42.08|41.78|10
1730601990000|2024-11-03 02:46:30|42.15|41.85|42.19|41.89|42.19|41.89|42.15|41.85|5
1730602000000|2024-11-03 02:46:40|42.18|41.88|42.16|41.86|42.18|41.88|42.12|41.82|12
1730602010000|2024-11-03 02:46:50|42.17|41.87|42.18|41.88|42.19|41.89|42.16|41.86|10
1730602020000|2024-11-03 02:47:00|42.17|41.87|42.22|41.92|42.23|41.93|42.17|41.87|9
1730602030000|2024-11-03 02:47:10|42.23|41.93|42.25|41.95|42.25|41.95|42.21|41.91|11
1730602040000|2024-11-03 02:47:20|42.26|41.96|42.22|41.92|42.26|41.96|42.22|41.92|9
1730602050000|2024-11-03 02:47:30|42.21|41.91|42.22|41.92|42.23|41.93|42.2|41.9|10
1730602060000|2024-11-03 02:47:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730602070000|2024-11-03 02:47:50|42.24|41.94|42.21|41.91|42.24|41.94|42.21|41.91|6
1730602080000|2024-11-03 02:48:00|42.22|41.92|42.18|41.88|42.24|41.94|42.18|41.88|10
1730602090000|2024-11-03 02:48:10|42.17|41.87|42.17|41.87|42.18|41.88|42.15|41.85|10
1730602100000|2024-11-03 02:48:20|42.16|41.86|42.15|41.85|42.17|41.87|42.14|41.84|16
1730602110000|2024-11-03 02:48:30|42.16|41.86|42.15|41.85|42.17|41.87|42.13|41.83|13
1730602120000|2024-11-03 02:48:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|10
1730602130000|2024-11-03 02:48:50|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|11
1730602140000|2024-11-03 02:49:00|42.14|41.84|42.04|41.74|42.14|41.84|42.04|41.74|19
1730602150000|2024-11-03 02:49:10|42.05|41.75|42.07|41.77|42.07|41.77|42.04|41.74|8
1730602160000|2024-11-03 02:49:20|42.08|41.78|42.06|41.76|42.08|41.78|42.05|41.75|10
1730602170000|2024-11-03 02:49:30|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730602180000|2024-11-03 02:49:40|42.06|41.76|42.08|41.78|42.08|41.78|42.05|41.75|11
1730602190000|2024-11-03 02:49:50|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|8
1730602200000|2024-11-03 02:50:00|42.07|41.77|42.06|41.76|42.09|41.79|42.06|41.76|10
1730602210000|2024-11-03 02:50:10|42.04|41.74|42.01|41.71|42.04|41.74|42|41.7|11
1730602220000|2024-11-03 02:50:20|42.03|41.73|41.98|41.68|42.03|41.73|41.98|41.68|8
1730602230000|2024-11-03 02:50:30|41.99|41.69|42.04|41.74|42.06|41.76|41.99|41.69|11
1730602240000|2024-11-03 02:50:40|42.03|41.73|41.97|41.67|42.04|41.74|41.97|41.67|19
1730602250000|2024-11-03 02:50:50|41.96|41.66|41.93|41.63|41.97|41.67|41.93|41.63|8
1730602260000|2024-11-03 02:51:00|41.92|41.62|41.85|41.55|41.93|41.63|41.85|41.55|19
1730602270000|2024-11-03 02:51:10|41.83|41.53|41.67|41.37|41.84|41.54|41.67|41.37|19
1730602280000|2024-11-03 02:51:20|41.65|41.35|41.68|41.38|41.71|41.41|41.65|41.35|18
1730602290000|2024-11-03 02:51:30|41.67|41.37|41.67|41.37|41.7|41.4|41.6|41.3|21
1730602300000|2024-11-03 02:51:40|41.66|41.36|41.63|41.33|41.66|41.36|41.62|41.32|10
1730602310000|2024-11-03 02:51:50|41.64|41.34|41.63|41.33|41.69|41.39|41.62|41.32|15
1730602320000|2024-11-03 02:52:00|41.64|41.34|41.51|41.21|41.65|41.35|41.47|41.17|20
1730602330000|2024-11-03 02:52:10|41.54|41.24|41.77|41.47|41.77|41.47|41.54|41.24|28
1730602340000|2024-11-03 02:52:20|41.78|41.48|41.69|41.39|41.78|41.48|41.69|41.39|15
1730602350000|2024-11-03 02:52:30|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|8
1730602360000|2024-11-03 02:52:40|41.69|41.39|41.71|41.41|41.71|41.41|41.67|41.37|14
1730602370000|2024-11-03 02:52:50|41.7|41.4|41.72|41.42|41.72|41.42|41.67|41.37|15
1730602380000|2024-11-03 02:53:00|41.71|41.41|41.52|41.22|41.71|41.41|41.52|41.22|21
1730602390000|2024-11-03 02:53:10|41.51|41.21|41.51|41.21|41.53|41.23|41.48|41.18|20
1730602400000|2024-11-03 02:53:20|41.5|41.2|41.67|41.37|41.67|41.37|41.5|41.2|15
1730602410000|2024-11-03 02:53:30|41.68|41.38|41.61|41.31|41.68|41.38|41.59|41.29|14
1730602420000|2024-11-03 02:53:40|41.6|41.3|41.7|41.4|41.7|41.4|41.6|41.3|17
1730602430000|2024-11-03 02:53:50|41.71|41.41|41.73|41.43|41.73|41.43|41.69|41.39|14
1730602440000|2024-11-03 02:54:00|41.74|41.44|41.79|41.49|41.79|41.49|41.74|41.44|9
1730602450000|2024-11-03 02:54:10|41.8|41.5|41.79|41.49|41.81|41.51|41.78|41.48|12
1730602460000|2024-11-03 02:54:20|41.78|41.48|41.76|41.46|41.79|41.49|41.74|41.44|18
1730602470000|2024-11-03 02:54:30|41.75|41.45|41.79|41.49|41.8|41.5|41.74|41.44|11
1730602480000|2024-11-03 02:54:40|41.8|41.5|41.8|41.5|41.81|41.51|41.77|41.47|10
1730602490000|2024-11-03 02:54:50|41.81|41.51|41.85|41.55|41.85|41.55|41.81|41.51|8
1730602500000|2024-11-03 02:55:00|41.83|41.53|41.91|41.61|41.91|41.61|41.83|41.53|16
1730602510000|2024-11-03 02:55:10|41.9|41.6|41.86|41.56|41.91|41.61|41.85|41.55|12
1730602520000|2024-11-03 02:55:20|41.87|41.57|41.81|41.51|41.87|41.57|41.81|41.51|7
1730602530000|2024-11-03 02:55:30|41.82|41.52|41.83|41.53|41.83|41.53|41.81|41.51|6
1730602540000|2024-11-03 02:55:40|41.84|41.54|41.85|41.55|41.85|41.55|41.8|41.5|13
1730602550000|2024-11-03 02:55:50|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730602560000|2024-11-03 02:56:00|41.84|41.54|41.8|41.5|41.84|41.54|41.79|41.49|11
1730602570000|2024-11-03 02:56:10|41.79|41.49|41.79|41.49|41.81|41.51|41.78|41.48|9
1730602580000|2024-11-03 02:56:20|41.8|41.5|41.79|41.49|41.8|41.5|41.78|41.48|6
1730602590000|2024-11-03 02:56:30|41.8|41.5|41.82|41.52|41.83|41.53|41.79|41.49|12
1730602600000|2024-11-03 02:56:40|41.81|41.51|41.74|41.44|41.81|41.51|41.74|41.44|11
1730602610000|2024-11-03 02:56:50|41.73|41.43|41.75|41.45|41.76|41.46|41.73|41.43|13
1730602620000|2024-11-03 02:57:00|41.74|41.44|41.79|41.49|41.79|41.49|41.73|41.43|12
1730602630000|2024-11-03 02:57:10|41.8|41.5|41.78|41.48|41.8|41.5|41.75|41.45|17
1730602640000|2024-11-03 02:57:20|41.77|41.47|41.83|41.53|41.84|41.54|41.77|41.47|10
1730602650000|2024-11-03 02:57:30|41.82|41.52|41.77|41.47|41.82|41.52|41.77|41.47|13
1730602660000|2024-11-03 02:57:40|41.78|41.48|41.77|41.47|41.8|41.5|41.76|41.46|12
1730602670000|2024-11-03 02:57:50|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730602680000|2024-11-03 02:58:00|41.77|41.47|41.81|41.51|41.81|41.51|41.76|41.46|8
1730602690000|2024-11-03 02:58:10|41.82|41.52|41.86|41.56|41.87|41.57|41.82|41.52|12
1730602700000|2024-11-03 02:58:20|41.85|41.55|41.89|41.59|41.89|41.59|41.85|41.55|8
1730602710000|2024-11-03 02:58:30|41.9|41.6|41.84|41.54|41.9|41.6|41.84|41.54|9
1730602720000|2024-11-03 02:58:40|41.85|41.55|41.8|41.5|41.85|41.55|41.79|41.49|10
1730602730000|2024-11-03 02:58:50|41.79|41.49|41.8|41.5|41.81|41.51|41.79|41.49|8
1730602740000|2024-11-03 02:59:00|41.79|41.49|41.83|41.53|41.83|41.53|41.78|41.48|16
1730602750000|2024-11-03 02:59:10|41.84|41.54|41.79|41.49|41.84|41.54|41.79|41.49|9
1730602760000|2024-11-03 02:59:20|41.8|41.5|41.81|41.51|41.83|41.53|41.79|41.49|12
1730602770000|2024-11-03 02:59:30|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|3
1730602780000|2024-11-03 02:59:40|41.86|41.56|41.84|41.54|41.87|41.57|41.84|41.54|7
1730602790000|2024-11-03 02:59:50|41.85|41.55|41.84|41.54|41.86|41.56|41.83|41.53|12
1730602800000|2024-11-03 03:00:00|41.82|41.52|41.77|41.47|41.83|41.53|41.76|41.46|17
1730602810000|2024-11-03 03:00:10|41.78|41.48|41.78|41.48|41.79|41.49|41.77|41.47|11
1730602820000|2024-11-03 03:00:20|41.79|41.49|41.77|41.47|41.81|41.51|41.77|41.47|13
1730602830000|2024-11-03 03:00:30|41.76|41.46|41.76|41.46|41.8|41.5|41.75|41.45|18
1730602840000|2024-11-03 03:00:40|41.77|41.47|41.78|41.48|41.78|41.48|41.75|41.45|16
1730602850000|2024-11-03 03:00:50|41.79|41.49|41.83|41.53|41.84|41.54|41.78|41.48|11
1730602860000|2024-11-03 03:01:00|41.84|41.54|41.8|41.5|41.88|41.58|41.8|41.5|15
1730602870000|2024-11-03 03:01:10|41.81|41.51|41.81|41.51|41.82|41.52|41.8|41.5|9
1730602880000|2024-11-03 03:01:20|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|11
1730602890000|2024-11-03 03:01:30|41.86|41.56|41.88|41.58|41.89|41.59|41.86|41.56|11
1730602900000|2024-11-03 03:01:40|41.89|41.59|41.81|41.51|41.9|41.6|41.81|41.51|11
1730602910000|2024-11-03 03:01:50|41.8|41.5|41.72|41.42|41.8|41.5|41.72|41.42|17
1730602920000|2024-11-03 03:02:00|41.71|41.41|41.71|41.41|41.73|41.43|41.7|41.4|11
1730602930000|2024-11-03 03:02:10|41.72|41.42|41.76|41.46|41.76|41.46|41.72|41.42|18
1730602940000|2024-11-03 03:02:20|41.75|41.45|41.79|41.49|41.79|41.49|41.74|41.44|14
1730602950000|2024-11-03 03:02:30|41.8|41.5|41.76|41.46|41.8|41.5|41.76|41.46|11
1730602960000|2024-11-03 03:02:40|41.75|41.45|41.77|41.47|41.78|41.48|41.75|41.45|11
1730602970000|2024-11-03 03:02:50|41.78|41.48|41.74|41.44|41.78|41.48|41.73|41.43|9
1730602980000|2024-11-03 03:03:00|41.75|41.45|41.62|41.32|41.75|41.45|41.61|41.31|21
1730602990000|2024-11-03 03:03:10|41.61|41.31|41.58|41.28|41.62|41.32|41.57|41.27|15
1730603000000|2024-11-03 03:03:20|41.57|41.27|41.56|41.26|41.57|41.27|41.54|41.24|13
1730603010000|2024-11-03 03:03:30|41.55|41.25|41.51|41.21|41.55|41.25|41.5|41.2|12
1730603020000|2024-11-03 03:03:40|41.52|41.22|41.57|41.27|41.6|41.3|41.52|41.22|17
1730603030000|2024-11-03 03:03:50|41.58|41.28|41.5|41.2|41.58|41.28|41.49|41.19|19
1730603040000|2024-11-03 03:04:00|41.51|41.21|41.49|41.19|41.52|41.22|41.48|41.18|13
1730603050000|2024-11-03 03:04:10|41.5|41.2|41.49|41.19|41.51|41.21|41.48|41.18|16
1730603060000|2024-11-03 03:04:20|41.48|41.18|41.43|41.13|41.48|41.18|41.42|41.12|11
1730603070000|2024-11-03 03:04:30|41.42|41.12|41.45|41.15|41.46|41.16|41.41|41.11|13
1730603080000|2024-11-03 03:04:40|41.48|41.18|41.52|41.22|41.53|41.23|41.48|41.18|11
1730603090000|2024-11-03 03:04:50|41.53|41.23|41.5|41.2|41.53|41.23|41.48|41.18|11
1730603100000|2024-11-03 03:05:00|41.51|41.21|41.57|41.27|41.62|41.32|41.51|41.21|16
1730603110000|2024-11-03 03:05:10|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|5
1730603120000|2024-11-03 03:05:20|41.62|41.32|41.63|41.33|41.66|41.36|41.62|41.32|12
1730603130000|2024-11-03 03:05:30|41.64|41.34|41.65|41.35|41.69|41.39|41.6|41.3|19
1730603140000|2024-11-03 03:05:40|41.64|41.34|41.67|41.37|41.67|41.37|41.63|41.33|18
1730603150000|2024-11-03 03:05:50|41.66|41.36|41.65|41.35|41.68|41.38|41.65|41.35|13
1730603160000|2024-11-03 03:06:00|41.66|41.36|41.64|41.34|41.66|41.36|41.61|41.31|15
1730603170000|2024-11-03 03:06:10|41.65|41.35|41.64|41.34|41.67|41.37|41.64|41.34|12
1730603180000|2024-11-03 03:06:20|41.63|41.33|41.6|41.3|41.66|41.36|41.59|41.29|14
1730603190000|2024-11-03 03:06:30|41.61|41.31|41.69|41.39|41.69|41.39|41.61|41.31|20
1730603200000|2024-11-03 03:06:40|41.7|41.4|41.68|41.38|41.72|41.42|41.68|41.38|11
1730603210000|2024-11-03 03:06:50|41.67|41.37|41.7|41.4|41.71|41.41|41.66|41.36|12
1730603220000|2024-11-03 03:07:00|41.69|41.39|41.73|41.43|41.75|41.45|41.69|41.39|15
1730603230000|2024-11-03 03:07:10|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|11
1730603240000|2024-11-03 03:07:20|41.77|41.47|41.78|41.48|41.8|41.5|41.77|41.47|12
1730603250000|2024-11-03 03:07:30|41.79|41.49|41.8|41.5|41.8|41.5|41.78|41.48|6
1730603260000|2024-11-03 03:07:40|41.79|41.49|41.79|41.49|41.81|41.51|41.79|41.49|7
1730603270000|2024-11-03 03:07:50|41.78|41.48|41.79|41.49|41.81|41.51|41.78|41.48|6
1730603280000|2024-11-03 03:08:00|41.78|41.48|41.8|41.5|41.81|41.51|41.78|41.48|7
1730603290000|2024-11-03 03:08:10|41.79|41.49|41.83|41.53|41.83|41.53|41.79|41.49|5
1730603300000|2024-11-03 03:08:20|41.82|41.52|41.86|41.56|41.86|41.56|41.81|41.51|7
1730603310000|2024-11-03 03:08:30|41.85|41.55|41.89|41.59|41.89|41.59|41.85|41.55|7
1730603320000|2024-11-03 03:08:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730603330000|2024-11-03 03:08:50|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|11
1730603340000|2024-11-03 03:09:00|41.89|41.59|41.91|41.61|41.92|41.62|41.89|41.59|9
1730603350000|2024-11-03 03:09:10|41.92|41.62|41.92|41.62|41.94|41.64|41.91|41.61|15
1730603360000|2024-11-03 03:09:20|41.91|41.61|41.88|41.58|41.91|41.61|41.88|41.58|14
1730603370000|2024-11-03 03:09:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730603380000|2024-11-03 03:09:40|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|8
1730603390000|2024-11-03 03:09:50|41.87|41.57|41.87|41.57|41.88|41.58|41.86|41.56|7
1730603400000|2024-11-03 03:10:00|41.86|41.56|41.82|41.52|41.87|41.57|41.82|41.52|7
1730603410000|2024-11-03 03:10:10|41.81|41.51|41.82|41.52|41.82|41.52|41.8|41.5|8
1730603420000|2024-11-03 03:10:20|41.81|41.51|41.83|41.53|41.85|41.55|41.81|41.51|10
1730603430000|2024-11-03 03:10:30|41.84|41.54|41.88|41.58|41.89|41.59|41.84|41.54|8
1730603440000|2024-11-03 03:10:40|41.89|41.59|41.89|41.59|41.9|41.6|41.88|41.58|9
1730603450000|2024-11-03 03:10:50|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|4
1730603460000|2024-11-03 03:11:00|41.91|41.61|41.93|41.63|41.94|41.64|41.9|41.6|10
1730603470000|2024-11-03 03:11:10|41.94|41.64|41.97|41.67|41.97|41.67|41.93|41.63|6
1730603480000|2024-11-03 03:11:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730603490000|2024-11-03 03:11:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730603500000|2024-11-03 03:11:40|41.98|41.68|41.96|41.66|41.99|41.69|41.95|41.65|9
1730603510000|2024-11-03 03:11:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730603520000|2024-11-03 03:12:00|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|9
1730603530000|2024-11-03 03:12:10|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|7
1730603540000|2024-11-03 03:12:20|41.98|41.68|42.01|41.71|42.01|41.71|41.98|41.68|4
1730603550000|2024-11-03 03:12:30|42|41.7|42|41.7|42.01|41.71|42|41.7|5
1730603560000|2024-11-03 03:12:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730603570000|2024-11-03 03:12:50|41.99|41.69|41.98|41.68|42|41.7|41.98|41.68|12
1730603580000|2024-11-03 03:13:00|41.99|41.69|42.01|41.71|42.01|41.71|41.99|41.69|5
1730603590000|2024-11-03 03:13:10|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|3
1730603600000|2024-11-03 03:13:20|42.03|41.73|42.05|41.75|42.06|41.76|42.03|41.73|5
1730603610000|2024-11-03 03:13:30|42.06|41.76|42.06|41.76|42.08|41.78|42.05|41.75|9
1730603620000|2024-11-03 03:13:40|42.05|41.75|42.08|41.78|42.08|41.78|42.05|41.75|8
1730603630000|2024-11-03 03:13:50|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|13
1730603640000|2024-11-03 03:14:00|42.06|41.76|42.07|41.77|42.08|41.78|42.06|41.76|6
1730603650000|2024-11-03 03:14:10|42.08|41.78|42.07|41.77|42.09|41.79|42.07|41.77|4
1730603660000|2024-11-03 03:14:20|42.08|41.78|42.05|41.75|42.08|41.78|42.05|41.75|4
1730603670000|2024-11-03 03:14:30|42.04|41.74|42.01|41.71|42.04|41.74|42.01|41.71|3
1730603680000|2024-11-03 03:14:40|42|41.7|42.01|41.71|42.01|41.71|42|41.7|6
1730603690000|2024-11-03 03:14:50|42.02|41.72|42|41.7|42.02|41.72|42|41.7|4
1730603700000|2024-11-03 03:15:00|42.01|41.71|42.03|41.73|42.04|41.74|42|41.7|11
1730603710000|2024-11-03 03:15:10|42.02|41.72|42|41.7|42.03|41.73|42|41.7|5
1730603720000|2024-11-03 03:15:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730603730000|2024-11-03 03:15:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730603740000|2024-11-03 03:15:40|41.97|41.67|41.99|41.69|41.99|41.69|41.96|41.66|9
1730603750000|2024-11-03 03:15:50|41.98|41.68|42.01|41.71|42.03|41.73|41.98|41.68|10
1730603760000|2024-11-03 03:16:00|42.02|41.72|42.04|41.74|42.05|41.75|42|41.7|9
1730603770000|2024-11-03 03:16:10|42.05|41.75|42.07|41.77|42.08|41.78|42.04|41.74|12
1730603780000|2024-11-03 03:16:20|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|5
1730603790000|2024-11-03 03:16:30|42.09|41.79|42.09|41.79|42.11|41.81|42.09|41.79|5
1730603800000|2024-11-03 03:16:40|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|7
1730603810000|2024-11-03 03:16:50|42.07|41.77|42.05|41.75|42.07|41.77|42.04|41.74|8
1730603820000|2024-11-03 03:17:00|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|7
1730603830000|2024-11-03 03:17:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|7
1730603840000|2024-11-03 03:17:20|42.08|41.78|42.08|41.78|42.08|41.78|42.06|41.76|11
1730603850000|2024-11-03 03:17:30|42.07|41.77|42.05|41.75|42.08|41.78|42.04|41.74|11
1730603860000|2024-11-03 03:17:40|42.06|41.76|42.03|41.73|42.06|41.76|42.02|41.72|10
1730603870000|2024-11-03 03:17:50|42.04|41.74|42.04|41.74|42.05|41.75|42.03|41.73|9
1730603880000|2024-11-03 03:18:00|42.03|41.73|42|41.7|42.04|41.74|42|41.7|8
1730603890000|2024-11-03 03:18:10|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730603900000|2024-11-03 03:18:20|42|41.7|41.98|41.68|42|41.7|41.98|41.68|7
1730603910000|2024-11-03 03:18:30|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|3
1730603920000|2024-11-03 03:18:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730603930000|2024-11-03 03:18:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|6
1730603940000|2024-11-03 03:19:00|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|7
1730603950000|2024-11-03 03:19:10|41.94|41.64|41.97|41.67|41.97|41.67|41.94|41.64|6
1730603960000|2024-11-03 03:19:20|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|7
1730603970000|2024-11-03 03:19:30|41.97|41.67|41.94|41.64|41.97|41.67|41.94|41.64|8
1730603980000|2024-11-03 03:19:40|41.93|41.63|41.89|41.59|41.94|41.64|41.89|41.59|10
1730603990000|2024-11-03 03:19:50|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|7
1730604000000|2024-11-03 03:20:00|41.89|41.59|41.87|41.57|41.9|41.6|41.86|41.56|11
1730604010000|2024-11-03 03:20:10|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|8
1730604020000|2024-11-03 03:20:20|41.86|41.56|41.86|41.56|41.87|41.57|41.84|41.54|12
1730604030000|2024-11-03 03:20:30|41.85|41.55|41.84|41.54|41.87|41.57|41.83|41.53|14
1730604040000|2024-11-03 03:20:40|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|11
1730604050000|2024-11-03 03:20:50|41.86|41.56|41.91|41.61|41.91|41.61|41.86|41.56|12
1730604060000|2024-11-03 03:21:00|41.92|41.62|41.93|41.63|41.95|41.65|41.92|41.62|8
1730604070000|2024-11-03 03:21:10|41.92|41.62|41.91|41.61|41.93|41.63|41.9|41.6|10
1730604080000|2024-11-03 03:21:20|41.92|41.62|41.95|41.65|41.95|41.65|41.92|41.62|8
1730604090000|2024-11-03 03:21:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730604100000|2024-11-03 03:21:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730604110000|2024-11-03 03:21:50|41.91|41.61|41.91|41.61|41.93|41.63|41.91|41.61|5
1730604120000|2024-11-03 03:22:00|41.92|41.62|41.91|41.61|41.94|41.64|41.91|41.61|12
1730604130000|2024-11-03 03:22:10|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730604140000|2024-11-03 03:22:20|41.88|41.58|41.9|41.6|41.91|41.61|41.88|41.58|5
1730604150000|2024-11-03 03:22:30|41.91|41.61|41.92|41.62|41.93|41.63|41.91|41.61|6
1730604160000|2024-11-03 03:22:40|41.93|41.63|41.96|41.66|41.96|41.66|41.93|41.63|8
1730604170000|2024-11-03 03:22:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730604180000|2024-11-03 03:23:00|41.96|41.66|41.93|41.63|41.96|41.66|41.92|41.62|10
1730604190000|2024-11-03 03:23:10|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|11
1730604200000|2024-11-03 03:23:20|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|9
1730604210000|2024-11-03 03:23:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730604220000|2024-11-03 03:23:40|41.9|41.6|41.92|41.62|41.93|41.63|41.9|41.6|5
1730604230000|2024-11-03 03:23:50|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|6
1730604240000|2024-11-03 03:24:00|41.92|41.62|41.93|41.63|41.95|41.65|41.92|41.62|11
1730604250000|2024-11-03 03:24:10|41.92|41.62|41.94|41.64|41.95|41.65|41.92|41.62|7
1730604260000|2024-11-03 03:24:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|5
1730604270000|2024-11-03 03:24:30|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730604290000|2024-11-03 03:24:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730604300000|2024-11-03 03:25:00|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|6
1730604310000|2024-11-03 03:25:10|41.92|41.62|41.89|41.59|41.93|41.63|41.88|41.58|9
1730604320000|2024-11-03 03:25:20|41.9|41.6|41.91|41.61|41.93|41.63|41.9|41.6|8
1730604330000|2024-11-03 03:25:30|41.9|41.6|41.93|41.63|41.94|41.64|41.9|41.6|7
1730604340000|2024-11-03 03:25:40|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|6
1730604350000|2024-11-03 03:25:50|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|5
1730604360000|2024-11-03 03:26:00|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|13
1730604370000|2024-11-03 03:26:10|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730604380000|2024-11-03 03:26:20|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730604390000|2024-11-03 03:26:30|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|6
1730604400000|2024-11-03 03:26:40|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730604410000|2024-11-03 03:26:50|41.87|41.57|41.9|41.6|41.9|41.6|41.87|41.57|4
1730604420000|2024-11-03 03:27:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730604430000|2024-11-03 03:27:10|41.9|41.6|41.94|41.64|41.95|41.65|41.9|41.6|11
1730604440000|2024-11-03 03:27:20|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|8
1730604450000|2024-11-03 03:27:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730604460000|2024-11-03 03:27:40|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|6
1730604470000|2024-11-03 03:27:50|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|6
1730604480000|2024-11-03 03:28:00|41.92|41.62|41.9|41.6|41.93|41.63|41.9|41.6|5
1730604490000|2024-11-03 03:28:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730604500000|2024-11-03 03:28:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730604510000|2024-11-03 03:28:30|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|4
1730604520000|2024-11-03 03:28:40|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|3
1730604530000|2024-11-03 03:28:50|41.87|41.57|41.88|41.58|41.89|41.59|41.86|41.56|10
1730604540000|2024-11-03 03:29:00|41.89|41.59|41.89|41.59|41.91|41.61|41.89|41.59|4
1730604550000|2024-11-03 03:29:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730604560000|2024-11-03 03:29:20|41.88|41.58|41.87|41.57|41.89|41.59|41.87|41.57|4
1730604570000|2024-11-03 03:29:30|41.86|41.56|41.85|41.55|41.87|41.57|41.84|41.54|12
1730604580000|2024-11-03 03:29:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|8
1730604590000|2024-11-03 03:29:50|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730604600000|2024-11-03 03:30:00|41.85|41.55|41.84|41.54|41.85|41.55|41.81|41.51|10
1730604610000|2024-11-03 03:30:10|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|14
1730604620000|2024-11-03 03:30:20|41.84|41.54|41.8|41.5|41.85|41.55|41.8|41.5|11
1730604630000|2024-11-03 03:30:30|41.81|41.51|41.83|41.53|41.86|41.56|41.81|41.51|14
1730604640000|2024-11-03 03:30:40|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|10
1730604650000|2024-11-03 03:30:50|41.84|41.54|41.83|41.53|41.85|41.55|41.82|41.52|8
1730604660000|2024-11-03 03:31:00|41.82|41.52|41.81|41.51|41.83|41.53|41.81|41.51|4
1730604670000|2024-11-03 03:31:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730604680000|2024-11-03 03:31:20|41.81|41.51|41.83|41.53|41.84|41.54|41.81|41.51|7
1730604690000|2024-11-03 03:31:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730604700000|2024-11-03 03:31:40|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|5
1730604710000|2024-11-03 03:31:50|41.89|41.59|41.92|41.62|41.92|41.62|41.89|41.59|8
1730604720000|2024-11-03 03:32:00|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|9
1730604730000|2024-11-03 03:32:10|41.92|41.62|41.94|41.64|41.95|41.65|41.92|41.62|11
1730604740000|2024-11-03 03:32:20|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|10
1730604750000|2024-11-03 03:32:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730604760000|2024-11-03 03:32:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|6
1730604770000|2024-11-03 03:32:50|41.98|41.68|41.97|41.67|41.98|41.68|41.96|41.66|8
1730604780000|2024-11-03 03:33:00|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|6
1730604790000|2024-11-03 03:33:10|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730604800000|2024-11-03 03:33:20|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|7
1730604810000|2024-11-03 03:33:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730604820000|2024-11-03 03:33:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730604830000|2024-11-03 03:33:50|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730604840000|2024-11-03 03:34:00|41.97|41.67|41.96|41.66|41.97|41.67|41.95|41.65|8
1730604850000|2024-11-03 03:34:10|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|3
1730604860000|2024-11-03 03:34:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730604870000|2024-11-03 03:34:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|4
1730604880000|2024-11-03 03:34:40|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730604890000|2024-11-03 03:34:50|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|5
1730604900000|2024-11-03 03:35:00|41.91|41.61|41.93|41.63|41.93|41.63|41.9|41.6|5
1730604910000|2024-11-03 03:35:10|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|6
1730604920000|2024-11-03 03:35:20|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|5
1730604930000|2024-11-03 03:35:30|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|6
1730604940000|2024-11-03 03:35:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730604950000|2024-11-03 03:35:50|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730604960000|2024-11-03 03:36:00|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|3
1730604970000|2024-11-03 03:36:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730604980000|2024-11-03 03:36:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730604990000|2024-11-03 03:36:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730605000000|2024-11-03 03:36:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730605010000|2024-11-03 03:36:50|41.92|41.62|41.9|41.6|41.94|41.64|41.9|41.6|7
1730605020000|2024-11-03 03:37:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730605040000|2024-11-03 03:37:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|4
1730605050000|2024-11-03 03:37:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730605060000|2024-11-03 03:37:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730605080000|2024-11-03 03:38:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605090000|2024-11-03 03:38:10|41.93|41.63|41.92|41.62|41.93|41.63|41.91|41.61|5
1730605100000|2024-11-03 03:38:20|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730605110000|2024-11-03 03:38:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605120000|2024-11-03 03:38:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730605130000|2024-11-03 03:38:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|7
1730605140000|2024-11-03 03:39:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730605150000|2024-11-03 03:39:10|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|4
1730605160000|2024-11-03 03:39:20|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730605170000|2024-11-03 03:39:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730605180000|2024-11-03 03:39:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730605190000|2024-11-03 03:39:50|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|4
1730605200000|2024-11-03 03:40:00|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|4
1730605210000|2024-11-03 03:40:10|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|3
1730605220000|2024-11-03 03:40:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730605230000|2024-11-03 03:40:30|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605240000|2024-11-03 03:40:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605250000|2024-11-03 03:40:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730605260000|2024-11-03 03:41:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|6
1730605270000|2024-11-03 03:41:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605280000|2024-11-03 03:41:20|41.92|41.62|41.91|41.61|41.92|41.62|41.9|41.6|3
1730605290000|2024-11-03 03:41:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|8
1730605300000|2024-11-03 03:41:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730605310000|2024-11-03 03:41:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730605320000|2024-11-03 03:42:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730605330000|2024-11-03 03:42:10|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730605340000|2024-11-03 03:42:20|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730605350000|2024-11-03 03:42:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730605360000|2024-11-03 03:42:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|5
1730605370000|2024-11-03 03:42:50|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730605380000|2024-11-03 03:43:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605390000|2024-11-03 03:43:10|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730605420000|2024-11-03 03:43:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730605430000|2024-11-03 03:43:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730605440000|2024-11-03 03:44:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730605450000|2024-11-03 03:44:10|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730605460000|2024-11-03 03:44:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730605490000|2024-11-03 03:44:50|41.95|41.65|41.95|41.65|41.96|41.66|41.94|41.64|7
1730605500000|2024-11-03 03:45:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730605510000|2024-11-03 03:45:10|41.96|41.66|41.96|41.66|41.98|41.68|41.95|41.65|7
1730605520000|2024-11-03 03:45:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|4
1730605530000|2024-11-03 03:45:30|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730605540000|2024-11-03 03:45:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730605550000|2024-11-03 03:45:50|42|41.7|42.03|41.73|42.03|41.73|42|41.7|6
1730605570000|2024-11-03 03:46:10|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|2
1730605580000|2024-11-03 03:46:20|42.05|41.75|42.08|41.78|42.09|41.79|42.05|41.75|11
1730605590000|2024-11-03 03:46:30|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|5
1730605600000|2024-11-03 03:46:40|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|6
1730605610000|2024-11-03 03:46:50|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|3
1730605620000|2024-11-03 03:47:00|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730605630000|2024-11-03 03:47:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730605640000|2024-11-03 03:47:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730605650000|2024-11-03 03:47:30|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|6
1730605660000|2024-11-03 03:47:40|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730605690000|2024-11-03 03:48:10|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|3
1730605700000|2024-11-03 03:48:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730605710000|2024-11-03 03:48:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730605720000|2024-11-03 03:48:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730605740000|2024-11-03 03:49:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730605750000|2024-11-03 03:49:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|6
1730605760000|2024-11-03 03:49:20|42.09|41.79|42.09|41.79|42.1|41.8|42.08|41.78|7
1730605770000|2024-11-03 03:49:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730605790000|2024-11-03 03:49:50|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|8
1730605800000|2024-11-03 03:50:00|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|7
1730605810000|2024-11-03 03:50:10|42.07|41.77|42.07|41.77|42.07|41.77|42.06|41.76|3
1730605820000|2024-11-03 03:50:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730605830000|2024-11-03 03:50:30|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|3
1730605840000|2024-11-03 03:50:40|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730605850000|2024-11-03 03:50:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730605860000|2024-11-03 03:51:00|42.11|41.81|42.14|41.84|42.14|41.84|42.11|41.81|7
1730605870000|2024-11-03 03:51:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730605880000|2024-11-03 03:51:20|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730605890000|2024-11-03 03:51:30|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730605900000|2024-11-03 03:51:40|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730605910000|2024-11-03 03:51:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730605920000|2024-11-03 03:52:00|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730605930000|2024-11-03 03:52:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730605940000|2024-11-03 03:52:20|42.15|41.85|42.15|41.85|42.17|41.87|42.15|41.85|5
1730605960000|2024-11-03 03:52:40|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|8
1730605980000|2024-11-03 03:53:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730605990000|2024-11-03 03:53:10|42.14|41.84|42.1|41.8|42.14|41.84|42.09|41.79|8
1730606000000|2024-11-03 03:53:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730606010000|2024-11-03 03:53:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730606030000|2024-11-03 03:53:50|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730606040000|2024-11-03 03:54:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730606080000|2024-11-03 03:54:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730606090000|2024-11-03 03:54:50|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730606100000|2024-11-03 03:55:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730606110000|2024-11-03 03:55:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730606120000|2024-11-03 03:55:20|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|4
1730606130000|2024-11-03 03:55:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606140000|2024-11-03 03:55:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606150000|2024-11-03 03:55:50|42.08|41.78|42.1|41.8|42.1|41.8|42.07|41.77|5
1730606160000|2024-11-03 03:56:00|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730606170000|2024-11-03 03:56:10|42.1|41.8|42.11|41.81|42.12|41.82|42.1|41.8|6
1730606180000|2024-11-03 03:56:20|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|8
1730606190000|2024-11-03 03:56:30|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|4
1730606200000|2024-11-03 03:56:40|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|4
1730606210000|2024-11-03 03:56:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730606220000|2024-11-03 03:57:00|42.11|41.81|42.1|41.8|42.12|41.82|42.1|41.8|6
1730606230000|2024-11-03 03:57:10|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730606240000|2024-11-03 03:57:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730606250000|2024-11-03 03:57:30|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|3
1730606260000|2024-11-03 03:57:40|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|6
1730606270000|2024-11-03 03:57:50|42.1|41.8|42.1|41.8|42.12|41.82|42.1|41.8|7
1730606280000|2024-11-03 03:58:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730606290000|2024-11-03 03:58:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730606300000|2024-11-03 03:58:20|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|5
1730606320000|2024-11-03 03:58:40|42.07|41.77|42.04|41.74|42.07|41.77|42.04|41.74|4
1730606330000|2024-11-03 03:58:50|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730606350000|2024-11-03 03:59:10|42.03|41.73|42.02|41.72|42.04|41.74|42.02|41.72|10
1730606360000|2024-11-03 03:59:20|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|5
1730606370000|2024-11-03 03:59:30|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730606380000|2024-11-03 03:59:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730606390000|2024-11-03 03:59:50|42.05|41.75|42.03|41.73|42.05|41.75|42.03|41.73|5
1730606400000|2024-11-03 04:00:00|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730606410000|2024-11-03 04:00:10|42.02|41.72|42.05|41.75|42.05|41.75|42.02|41.72|5
1730606420000|2024-11-03 04:00:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730606430000|2024-11-03 04:00:30|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730606440000|2024-11-03 04:00:40|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730606450000|2024-11-03 04:00:50|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730606460000|2024-11-03 04:01:00|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|5
1730606470000|2024-11-03 04:01:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730606480000|2024-11-03 04:01:20|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730606490000|2024-11-03 04:01:30|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|3
1730606500000|2024-11-03 04:01:40|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730606510000|2024-11-03 04:01:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730606520000|2024-11-03 04:02:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730606530000|2024-11-03 04:02:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730606540000|2024-11-03 04:02:20|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730606550000|2024-11-03 04:02:30|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|3
1730606560000|2024-11-03 04:02:40|42.07|41.77|42.1|41.8|42.1|41.8|42.07|41.77|4
1730606580000|2024-11-03 04:03:00|42.11|41.81|42.13|41.83|42.13|41.83|42.11|41.81|3
1730606590000|2024-11-03 04:03:10|42.14|41.84|42.16|41.86|42.16|41.86|42.13|41.83|7
1730606600000|2024-11-03 04:03:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730606610000|2024-11-03 04:03:30|42.18|41.88|42.16|41.86|42.18|41.88|42.16|41.86|5
1730606630000|2024-11-03 04:03:50|42.17|41.87|42.16|41.86|42.17|41.87|42.15|41.85|6
1730606650000|2024-11-03 04:04:10|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730606660000|2024-11-03 04:04:20|42.15|41.85|42.15|41.85|42.16|41.86|42.15|41.85|3
1730606670000|2024-11-03 04:04:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730606680000|2024-11-03 04:04:40|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730606700000|2024-11-03 04:05:00|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730606710000|2024-11-03 04:05:10|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730606740000|2024-11-03 04:05:40|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730606750000|2024-11-03 04:05:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730606760000|2024-11-03 04:06:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730606770000|2024-11-03 04:06:10|42.18|41.88|42.19|41.89|42.19|41.89|42.17|41.87|3
1730606780000|2024-11-03 04:06:20|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730606790000|2024-11-03 04:06:30|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730606800000|2024-11-03 04:06:40|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730606810000|2024-11-03 04:06:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730606820000|2024-11-03 04:07:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730606830000|2024-11-03 04:07:10|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730606840000|2024-11-03 04:07:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730606850000|2024-11-03 04:07:30|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730606860000|2024-11-03 04:07:40|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|6
1730606890000|2024-11-03 04:08:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730606900000|2024-11-03 04:08:20|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730606920000|2024-11-03 04:08:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730606940000|2024-11-03 04:09:00|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730606950000|2024-11-03 04:09:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730606960000|2024-11-03 04:09:20|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730606970000|2024-11-03 04:09:30|42.2|41.9|42.22|41.92|42.22|41.92|42.2|41.9|3
1730606980000|2024-11-03 04:09:40|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|5
1730606990000|2024-11-03 04:09:50|42.2|41.9|42.23|41.93|42.23|41.93|42.2|41.9|6
1730607000000|2024-11-03 04:10:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730607010000|2024-11-03 04:10:10|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|4
1730607020000|2024-11-03 04:10:20|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730607030000|2024-11-03 04:10:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730607060000|2024-11-03 04:11:00|42.24|41.94|42.28|41.98|42.28|41.98|42.24|41.94|3
1730607070000|2024-11-03 04:11:10|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|3
1730607080000|2024-11-03 04:11:20|42.28|41.98|42.29|41.99|42.3|42|42.28|41.98|6
1730607090000|2024-11-03 04:11:30|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|9
1730607100000|2024-11-03 04:11:40|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|5
1730607120000|2024-11-03 04:12:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730607130000|2024-11-03 04:12:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|10
1730607150000|2024-11-03 04:12:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730607160000|2024-11-03 04:12:40|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|3
1730607170000|2024-11-03 04:12:50|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|3
1730607180000|2024-11-03 04:13:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730607190000|2024-11-03 04:13:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607200000|2024-11-03 04:13:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730607220000|2024-11-03 04:13:40|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730607260000|2024-11-03 04:14:20|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730607270000|2024-11-03 04:14:30|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607310000|2024-11-03 04:15:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607320000|2024-11-03 04:15:20|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730607330000|2024-11-03 04:15:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730607340000|2024-11-03 04:15:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730607350000|2024-11-03 04:15:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|3
1730607360000|2024-11-03 04:16:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730607370000|2024-11-03 04:16:10|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730607380000|2024-11-03 04:16:20|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730607400000|2024-11-03 04:16:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607410000|2024-11-03 04:16:50|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|5
1730607420000|2024-11-03 04:17:00|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730607430000|2024-11-03 04:17:10|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|5
1730607440000|2024-11-03 04:17:20|42.22|41.92|42.21|41.91|42.22|41.92|42.19|41.89|12
1730607450000|2024-11-03 04:17:30|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730607460000|2024-11-03 04:17:40|42.22|41.92|42.19|41.89|42.22|41.92|42.19|41.89|6
1730607470000|2024-11-03 04:17:50|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730607480000|2024-11-03 04:18:00|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|3
1730607490000|2024-11-03 04:18:10|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730607500000|2024-11-03 04:18:20|42.19|41.89|42.22|41.92|42.22|41.92|42.19|41.89|4
1730607510000|2024-11-03 04:18:30|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|4
1730607520000|2024-11-03 04:18:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730607530000|2024-11-03 04:18:50|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730607540000|2024-11-03 04:19:00|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|5
1730607550000|2024-11-03 04:19:10|42.28|41.98|42.31|42.01|42.31|42.01|42.28|41.98|4
1730607560000|2024-11-03 04:19:20|42.32|42.02|42.29|41.99|42.33|42.03|42.29|41.99|10
1730607570000|2024-11-03 04:19:30|42.3|42|42.32|42.02|42.32|42.02|42.3|42|9
1730607580000|2024-11-03 04:19:40|42.31|42.01|42.33|42.03|42.34|42.04|42.31|42.01|9
1730607590000|2024-11-03 04:19:50|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|4
1730607600000|2024-11-03 04:20:00|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730607610000|2024-11-03 04:20:10|42.35|42.05|42.33|42.03|42.35|42.05|42.32|42.02|5
1730607620000|2024-11-03 04:20:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730607630000|2024-11-03 04:20:30|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730607650000|2024-11-03 04:20:50|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730607660000|2024-11-03 04:21:00|42.32|42.02|42.34|42.04|42.34|42.04|42.32|42.02|3
1730607670000|2024-11-03 04:21:10|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|6
1730607690000|2024-11-03 04:21:30|42.35|42.05|42.38|42.08|42.39|42.09|42.35|42.05|5
1730607700000|2024-11-03 04:21:40|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730607710000|2024-11-03 04:21:50|42.4|42.1|42.4|42.1|42.41|42.11|42.4|42.1|5
1730607720000|2024-11-03 04:22:00|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|8
1730607730000|2024-11-03 04:22:10|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|3
1730607740000|2024-11-03 04:22:20|42.36|42.06|42.36|42.06|42.37|42.07|42.35|42.05|7
1730607750000|2024-11-03 04:22:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730607760000|2024-11-03 04:22:40|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730607770000|2024-11-03 04:22:50|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607790000|2024-11-03 04:23:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607800000|2024-11-03 04:23:20|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730607810000|2024-11-03 04:23:30|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730607820000|2024-11-03 04:23:40|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730607830000|2024-11-03 04:23:50|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730607840000|2024-11-03 04:24:00|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|4
1730607870000|2024-11-03 04:24:30|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|4
1730607890000|2024-11-03 04:24:50|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730607900000|2024-11-03 04:25:00|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730607910000|2024-11-03 04:25:10|42.34|42.04|42.36|42.06|42.36|42.06|42.34|42.04|3
1730607920000|2024-11-03 04:25:20|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730607930000|2024-11-03 04:25:30|42.37|42.07|42.38|42.08|42.38|42.08|42.36|42.06|4
1730607940000|2024-11-03 04:25:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730607960000|2024-11-03 04:26:00|42.38|42.08|42.37|42.07|42.38|42.08|42.36|42.06|8
1730607970000|2024-11-03 04:26:10|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|7
1730607990000|2024-11-03 04:26:30|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|7
1730608010000|2024-11-03 04:26:50|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608020000|2024-11-03 04:27:00|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|8
1730608030000|2024-11-03 04:27:10|42.37|42.07|42.37|42.07|42.37|42.07|42.35|42.05|9
1730608040000|2024-11-03 04:27:20|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|7
1730608050000|2024-11-03 04:27:30|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|5
1730608060000|2024-11-03 04:27:40|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608070000|2024-11-03 04:27:50|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|9
1730608080000|2024-11-03 04:28:00|42.36|42.06|42.37|42.07|42.37|42.07|42.35|42.05|6
1730608090000|2024-11-03 04:28:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730608100000|2024-11-03 04:28:20|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|9
1730608110000|2024-11-03 04:28:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|12
1730608120000|2024-11-03 04:28:40|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730608140000|2024-11-03 04:29:00|42.38|42.08|42.41|42.11|42.42|42.12|42.38|42.08|8
1730608160000|2024-11-03 04:29:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608180000|2024-11-03 04:29:40|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730608190000|2024-11-03 04:29:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608200000|2024-11-03 04:30:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608210000|2024-11-03 04:30:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|13
1730608220000|2024-11-03 04:30:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608230000|2024-11-03 04:30:30|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730608240000|2024-11-03 04:30:40|42.42|42.12|42.39|42.09|42.43|42.13|42.38|42.08|10
1730608250000|2024-11-03 04:30:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730608260000|2024-11-03 04:31:00|42.39|42.09|42.41|42.11|42.41|42.11|42.38|42.08|5
1730608270000|2024-11-03 04:31:10|42.4|42.1|42.39|42.09|42.4|42.1|42.38|42.08|3
1730608280000|2024-11-03 04:31:20|42.38|42.08|42.41|42.11|42.41|42.11|42.38|42.08|4
1730608290000|2024-11-03 04:31:30|42.4|42.1|42.44|42.14|42.44|42.14|42.4|42.1|5
1730608300000|2024-11-03 04:31:40|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|7
1730608310000|2024-11-03 04:31:50|42.44|42.14|42.45|42.15|42.46|42.16|42.44|42.14|6
1730608320000|2024-11-03 04:32:00|42.44|42.14|42.41|42.11|42.45|42.15|42.41|42.11|10
1730608330000|2024-11-03 04:32:10|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730608340000|2024-11-03 04:32:20|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|8
1730608350000|2024-11-03 04:32:30|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|6
1730608360000|2024-11-03 04:32:40|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|7
1730608370000|2024-11-03 04:32:50|42.42|42.12|42.41|42.11|42.42|42.12|42.4|42.1|4
1730608380000|2024-11-03 04:33:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730608390000|2024-11-03 04:33:10|42.44|42.14|42.42|42.12|42.44|42.14|42.42|42.12|5
1730608400000|2024-11-03 04:33:20|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|3
1730608410000|2024-11-03 04:33:30|42.4|42.1|42.41|42.11|42.42|42.12|42.39|42.09|8
1730608420000|2024-11-03 04:33:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|4
1730608430000|2024-11-03 04:33:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|6
1730608440000|2024-11-03 04:34:00|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608450000|2024-11-03 04:34:10|42.42|42.12|42.42|42.12|42.42|42.12|42.4|42.1|5
1730608460000|2024-11-03 04:34:20|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|9
1730608470000|2024-11-03 04:34:30|42.42|42.12|42.42|42.12|42.43|42.13|42.41|42.11|9
1730608490000|2024-11-03 04:34:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730608500000|2024-11-03 04:35:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730608510000|2024-11-03 04:35:10|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730608520000|2024-11-03 04:35:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|2
1730608530000|2024-11-03 04:35:30|42.44|42.14|42.45|42.15|42.45|42.15|42.43|42.13|4
1730608540000|2024-11-03 04:35:40|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|6
1730608550000|2024-11-03 04:35:50|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|5
1730608560000|2024-11-03 04:36:00|42.45|42.15|42.43|42.13|42.45|42.15|42.42|42.12|9
1730608570000|2024-11-03 04:36:10|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|6
1730608580000|2024-11-03 04:36:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730608590000|2024-11-03 04:36:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730608610000|2024-11-03 04:36:50|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|4
1730608620000|2024-11-03 04:37:00|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|5
1730608630000|2024-11-03 04:37:10|42.43|42.13|42.41|42.11|42.43|42.13|42.41|42.11|5
1730608640000|2024-11-03 04:37:20|42.4|42.1|42.4|42.1|42.42|42.12|42.39|42.09|13
1730608650000|2024-11-03 04:37:30|42.39|42.09|42.39|42.09|42.4|42.1|42.39|42.09|3
1730608660000|2024-11-03 04:37:40|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730608670000|2024-11-03 04:37:50|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730608680000|2024-11-03 04:38:00|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|7
1730608690000|2024-11-03 04:38:10|42.41|42.11|42.42|42.12|42.43|42.13|42.39|42.09|9
1730608700000|2024-11-03 04:38:20|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|7
1730608710000|2024-11-03 04:38:30|42.44|42.14|42.43|42.13|42.44|42.14|42.42|42.12|4
1730608720000|2024-11-03 04:38:40|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|4
1730608730000|2024-11-03 04:38:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|6
1730608740000|2024-11-03 04:39:00|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|14
1730608750000|2024-11-03 04:39:10|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|6
1730608760000|2024-11-03 04:39:20|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|8
1730608770000|2024-11-03 04:39:30|42.44|42.14|42.42|42.12|42.44|42.14|42.41|42.11|5
1730608780000|2024-11-03 04:39:40|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|7
1730608790000|2024-11-03 04:39:50|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|3
1730608800000|2024-11-03 04:40:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|6
1730608810000|2024-11-03 04:40:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|10
1730608820000|2024-11-03 04:40:20|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730608830000|2024-11-03 04:40:30|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|7
1730608840000|2024-11-03 04:40:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608850000|2024-11-03 04:40:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730608860000|2024-11-03 04:41:00|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|4
1730608870000|2024-11-03 04:41:10|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|4
1730608880000|2024-11-03 04:41:20|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|4
1730608890000|2024-11-03 04:41:30|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730608900000|2024-11-03 04:41:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730608910000|2024-11-03 04:41:50|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|7
1730608920000|2024-11-03 04:42:00|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|6
1730608940000|2024-11-03 04:42:20|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730608950000|2024-11-03 04:42:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730608960000|2024-11-03 04:42:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730608970000|2024-11-03 04:42:50|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730608980000|2024-11-03 04:43:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730608990000|2024-11-03 04:43:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|6
1730609000000|2024-11-03 04:43:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730609010000|2024-11-03 04:43:30|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|7
1730609020000|2024-11-03 04:43:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730609040000|2024-11-03 04:44:00|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730609050000|2024-11-03 04:44:10|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|8
1730609070000|2024-11-03 04:44:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730609080000|2024-11-03 04:44:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730609100000|2024-11-03 04:45:00|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730609110000|2024-11-03 04:45:10|42.39|42.09|42.38|42.08|42.39|42.09|42.37|42.07|4
1730609120000|2024-11-03 04:45:20|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|3
1730609130000|2024-11-03 04:45:30|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|7
1730609140000|2024-11-03 04:45:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|6
1730609150000|2024-11-03 04:45:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|6
1730609160000|2024-11-03 04:46:00|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730609170000|2024-11-03 04:46:10|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730609180000|2024-11-03 04:46:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730609190000|2024-11-03 04:46:30|42.37|42.07|42.34|42.04|42.37|42.07|42.34|42.04|4
1730609220000|2024-11-03 04:47:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730609270000|2024-11-03 04:47:50|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730609280000|2024-11-03 04:48:00|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730609290000|2024-11-03 04:48:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|3
1730609300000|2024-11-03 04:48:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730609310000|2024-11-03 04:48:30|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|4
1730609320000|2024-11-03 04:48:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730609340000|2024-11-03 04:49:00|42.39|42.09|42.4|42.1|42.42|42.12|42.39|42.09|7
1730609350000|2024-11-03 04:49:10|42.39|42.09|42.39|42.09|42.4|42.1|42.39|42.09|3
1730609360000|2024-11-03 04:49:20|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|9
1730609370000|2024-11-03 04:49:30|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730609400000|2024-11-03 04:50:00|42.4|42.1|42.42|42.12|42.42|42.12|42.4|42.1|3
1730609420000|2024-11-03 04:50:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|3
1730609440000|2024-11-03 04:50:40|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730609460000|2024-11-03 04:51:00|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|2
1730609470000|2024-11-03 04:51:10|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730609480000|2024-11-03 04:51:20|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|10
1730609490000|2024-11-03 04:51:30|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730609500000|2024-11-03 04:51:40|42.42|42.12|42.43|42.13|42.43|42.13|42.41|42.11|8
1730609520000|2024-11-03 04:52:00|42.44|42.14|42.42|42.12|42.44|42.14|42.42|42.12|11
1730609540000|2024-11-03 04:52:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730609550000|2024-11-03 04:52:30|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730609560000|2024-11-03 04:52:40|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609570000|2024-11-03 04:52:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730609580000|2024-11-03 04:53:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609590000|2024-11-03 04:53:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|5
1730609600000|2024-11-03 04:53:20|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609620000|2024-11-03 04:53:40|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|6
1730609630000|2024-11-03 04:53:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609640000|2024-11-03 04:54:00|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609650000|2024-11-03 04:54:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|14
1730609660000|2024-11-03 04:54:20|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|4
1730609680000|2024-11-03 04:54:40|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|3
1730609690000|2024-11-03 04:54:50|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730609700000|2024-11-03 04:55:00|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609710000|2024-11-03 04:55:10|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|7
1730609720000|2024-11-03 04:55:20|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|4
1730609730000|2024-11-03 04:55:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730609740000|2024-11-03 04:55:40|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730609750000|2024-11-03 04:55:50|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609760000|2024-11-03 04:56:00|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609790000|2024-11-03 04:56:30|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609800000|2024-11-03 04:56:40|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730609810000|2024-11-03 04:56:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609820000|2024-11-03 04:57:00|42.41|42.11|42.4|42.1|42.41|42.11|42.4|42.1|2
1730609830000|2024-11-03 04:57:10|42.41|42.11|42.4|42.1|42.41|42.11|42.4|42.1|2
1730609840000|2024-11-03 04:57:20|42.41|42.11|42.42|42.12|42.42|42.12|42.4|42.1|4
1730609850000|2024-11-03 04:57:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609860000|2024-11-03 04:57:40|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730609870000|2024-11-03 04:57:50|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|3
1730609880000|2024-11-03 04:58:00|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730609930000|2024-11-03 04:58:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609940000|2024-11-03 04:59:00|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730609950000|2024-11-03 04:59:10|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730609970000|2024-11-03 04:59:30|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610000000|2024-11-03 05:00:00|42.45|42.15|42.43|42.13|42.45|42.15|42.43|42.13|5
1730610020000|2024-11-03 05:00:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610040000|2024-11-03 05:00:40|42.41|42.11|42.41|42.11|42.42|42.12|42.41|42.11|5
1730610050000|2024-11-03 05:00:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|8
1730610060000|2024-11-03 05:01:00|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610090000|2024-11-03 05:01:30|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|6
1730610100000|2024-11-03 05:01:40|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610110000|2024-11-03 05:01:50|42.42|42.12|42.4|42.1|42.42|42.12|42.4|42.1|5
1730610120000|2024-11-03 05:02:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|8
1730610130000|2024-11-03 05:02:10|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730610140000|2024-11-03 05:02:20|42.4|42.1|42.37|42.07|42.4|42.1|42.37|42.07|4
1730610150000|2024-11-03 05:02:30|42.38|42.08|42.38|42.08|42.39|42.09|42.38|42.08|5
1730610160000|2024-11-03 05:02:40|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730610180000|2024-11-03 05:03:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730610190000|2024-11-03 05:03:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610200000|2024-11-03 05:03:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610210000|2024-11-03 05:03:30|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|2
1730610220000|2024-11-03 05:03:40|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730610230000|2024-11-03 05:03:50|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730610240000|2024-11-03 05:04:00|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|6
1730610250000|2024-11-03 05:04:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610260000|2024-11-03 05:04:20|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|5
1730610290000|2024-11-03 05:04:50|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730610300000|2024-11-03 05:05:00|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730610310000|2024-11-03 05:05:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730610320000|2024-11-03 05:05:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610330000|2024-11-03 05:05:30|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730610340000|2024-11-03 05:05:40|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730610380000|2024-11-03 05:06:20|42.45|42.15|42.44|42.14|42.45|42.15|42.43|42.13|4
1730610400000|2024-11-03 05:06:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730610420000|2024-11-03 05:07:00|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|6
1730610430000|2024-11-03 05:07:10|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|4
1730610440000|2024-11-03 05:07:20|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730610450000|2024-11-03 05:07:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730610470000|2024-11-03 05:07:50|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730610480000|2024-11-03 05:08:00|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610490000|2024-11-03 05:08:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610530000|2024-11-03 05:08:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730610540000|2024-11-03 05:09:00|42.42|42.12|42.4|42.1|42.42|42.12|42.4|42.1|5
1730610550000|2024-11-03 05:09:10|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730610560000|2024-11-03 05:09:20|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610630000|2024-11-03 05:10:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610640000|2024-11-03 05:10:40|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|4
1730610690000|2024-11-03 05:11:30|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730610720000|2024-11-03 05:12:00|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730610730000|2024-11-03 05:12:10|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|5
1730610740000|2024-11-03 05:12:20|42.41|42.11|42.39|42.09|42.41|42.11|42.39|42.09|3
1730610750000|2024-11-03 05:12:30|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730610760000|2024-11-03 05:12:40|42.4|42.1|42.4|42.1|42.4|42.1|42.4|42.1|1
1730610770000|2024-11-03 05:12:50|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730610780000|2024-11-03 05:13:00|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730610790000|2024-11-03 05:13:10|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610800000|2024-11-03 05:13:20|42.38|42.08|42.38|42.08|42.39|42.09|42.38|42.08|5
1730610810000|2024-11-03 05:13:30|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730610820000|2024-11-03 05:13:40|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610830000|2024-11-03 05:13:50|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730610870000|2024-11-03 05:14:30|42.4|42.1|42.42|42.12|42.42|42.12|42.4|42.1|3
1730610890000|2024-11-03 05:14:50|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|2
1730610900000|2024-11-03 05:15:00|42.41|42.11|42.41|42.11|42.42|42.12|42.4|42.1|5
1730610910000|2024-11-03 05:15:10|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730610920000|2024-11-03 05:15:20|42.42|42.12|42.42|42.12|42.42|42.12|42.41|42.11|5
1730610930000|2024-11-03 05:15:30|42.41|42.11|42.39|42.09|42.42|42.12|42.39|42.09|9
1730610950000|2024-11-03 05:15:50|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730610960000|2024-11-03 05:16:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730610970000|2024-11-03 05:16:10|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730610990000|2024-11-03 05:16:30|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730611000000|2024-11-03 05:16:40|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730611020000|2024-11-03 05:17:00|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611030000|2024-11-03 05:17:10|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611040000|2024-11-03 05:17:20|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|3
1730611050000|2024-11-03 05:17:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|10
1730611060000|2024-11-03 05:17:40|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|6
1730611080000|2024-11-03 05:18:00|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|6
1730611090000|2024-11-03 05:18:10|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|3
1730611100000|2024-11-03 05:18:20|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730611110000|2024-11-03 05:18:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611150000|2024-11-03 05:19:10|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|4
1730611200000|2024-11-03 05:20:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730611210000|2024-11-03 05:20:10|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611220000|2024-11-03 05:20:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611230000|2024-11-03 05:20:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611240000|2024-11-03 05:20:40|42.32|42.02|42.32|42.02|42.33|42.03|42.32|42.02|3
1730611250000|2024-11-03 05:20:50|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730611260000|2024-11-03 05:21:00|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730611270000|2024-11-03 05:21:10|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730611280000|2024-11-03 05:21:20|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730611350000|2024-11-03 05:22:30|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611360000|2024-11-03 05:22:40|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730611370000|2024-11-03 05:22:50|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730611380000|2024-11-03 05:23:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611390000|2024-11-03 05:23:10|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611400000|2024-11-03 05:23:20|42.3|42|42.32|42.02|42.32|42.02|42.3|42|3
1730611410000|2024-11-03 05:23:30|42.31|42.01|42.3|42|42.31|42.01|42.3|42|2
1730611420000|2024-11-03 05:23:40|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730611440000|2024-11-03 05:24:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730611450000|2024-11-03 05:24:10|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730611470000|2024-11-03 05:24:30|42.29|41.99|42.32|42.02|42.32|42.02|42.29|41.99|4
1730611480000|2024-11-03 05:24:40|42.31|42.01|42.31|42.01|42.31|42.01|42.3|42|3
1730611490000|2024-11-03 05:24:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611500000|2024-11-03 05:25:00|42.31|42.01|42.33|42.03|42.33|42.03|42.31|42.01|5
1730611520000|2024-11-03 05:25:20|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|4
1730611540000|2024-11-03 05:25:40|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611560000|2024-11-03 05:26:00|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611580000|2024-11-03 05:26:20|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611590000|2024-11-03 05:26:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611620000|2024-11-03 05:27:00|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730611630000|2024-11-03 05:27:10|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|2
1730611640000|2024-11-03 05:27:20|42.31|42.01|42.29|41.99|42.31|42.01|42.29|41.99|3
1730611660000|2024-11-03 05:27:40|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730611680000|2024-11-03 05:28:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|4
1730611690000|2024-11-03 05:28:10|42.29|41.99|42.32|42.02|42.32|42.02|42.29|41.99|6
1730611700000|2024-11-03 05:28:20|42.31|42.01|42.31|42.01|42.31|42.01|42.31|42.01|1
1730611720000|2024-11-03 05:28:40|42.3|42|42.32|42.02|42.32|42.02|42.3|42|5
1730611730000|2024-11-03 05:28:50|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|11
1730611740000|2024-11-03 05:29:00|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730611750000|2024-11-03 05:29:10|42.32|42.02|42.32|42.02|42.34|42.04|42.32|42.02|7
1730611760000|2024-11-03 05:29:20|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730611770000|2024-11-03 05:29:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730611780000|2024-11-03 05:29:40|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730611790000|2024-11-03 05:29:50|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611820000|2024-11-03 05:30:20|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730611830000|2024-11-03 05:30:30|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730611840000|2024-11-03 05:30:40|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|7
1730611860000|2024-11-03 05:31:00|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|3
1730611870000|2024-11-03 05:31:10|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730611880000|2024-11-03 05:31:20|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730611890000|2024-11-03 05:31:30|42.32|42.02|42.31|42.01|42.32|42.02|42.31|42.01|2
1730611900000|2024-11-03 05:31:40|42.29|41.99|42.3|42|42.31|42.01|42.29|41.99|3
1730611910000|2024-11-03 05:31:50|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611920000|2024-11-03 05:32:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730611940000|2024-11-03 05:32:20|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|11
1730611950000|2024-11-03 05:32:30|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|8
1730611960000|2024-11-03 05:32:40|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730611970000|2024-11-03 05:32:50|42.3|42|42.28|41.98|42.3|42|42.28|41.98|3
1730611980000|2024-11-03 05:33:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730611990000|2024-11-03 05:33:10|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|10
1730612000000|2024-11-03 05:33:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730612030000|2024-11-03 05:33:50|42.27|41.97|42.29|41.99|42.29|41.99|42.27|41.97|5
1730612040000|2024-11-03 05:34:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730612050000|2024-11-03 05:34:10|42.29|41.99|42.28|41.98|42.3|42|42.28|41.98|6
1730612060000|2024-11-03 05:34:20|42.29|41.99|42.27|41.97|42.29|41.99|42.27|41.97|5
1730612070000|2024-11-03 05:34:30|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730612080000|2024-11-03 05:34:40|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|3
1730612090000|2024-11-03 05:34:50|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730612110000|2024-11-03 05:35:10|42.28|41.98|42.34|42.04|42.34|42.04|42.28|41.98|9
1730612120000|2024-11-03 05:35:20|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730612130000|2024-11-03 05:35:30|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612140000|2024-11-03 05:35:40|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|5
1730612150000|2024-11-03 05:35:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730612160000|2024-11-03 05:36:00|42.33|42.03|42.31|42.01|42.33|42.03|42.31|42.01|5
1730612180000|2024-11-03 05:36:20|42.3|42|42.29|41.99|42.3|42|42.28|41.98|3
1730612190000|2024-11-03 05:36:30|42.3|42|42.29|41.99|42.3|42|42.29|41.99|6
1730612200000|2024-11-03 05:36:40|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|2
1730612210000|2024-11-03 05:36:50|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730612220000|2024-11-03 05:37:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730612230000|2024-11-03 05:37:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730612240000|2024-11-03 05:37:20|42.27|41.97|42.26|41.96|42.28|41.98|42.26|41.96|6
1730612250000|2024-11-03 05:37:30|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|8
1730612260000|2024-11-03 05:37:40|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|8
1730612270000|2024-11-03 05:37:50|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730612280000|2024-11-03 05:38:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730612290000|2024-11-03 05:38:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730612300000|2024-11-03 05:38:20|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|6
1730612310000|2024-11-03 05:38:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730612320000|2024-11-03 05:38:40|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730612330000|2024-11-03 05:38:50|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|8
1730612340000|2024-11-03 05:39:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|8
1730612350000|2024-11-03 05:39:10|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|6
1730612360000|2024-11-03 05:39:20|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|5
1730612370000|2024-11-03 05:39:30|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|13
1730612380000|2024-11-03 05:39:40|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|9
1730612390000|2024-11-03 05:39:50|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730612400000|2024-11-03 05:40:00|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|9
1730612410000|2024-11-03 05:40:10|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|12
1730612420000|2024-11-03 05:40:20|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|8
1730612430000|2024-11-03 05:40:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|6
1730612440000|2024-11-03 05:40:40|42.28|41.98|42.3|42|42.3|42|42.28|41.98|3
1730612450000|2024-11-03 05:40:50|42.31|42.01|42.3|42|42.32|42.02|42.3|42|10
1730612460000|2024-11-03 05:41:00|42.31|42.01|42.34|42.04|42.34|42.04|42.31|42.01|10
1730612470000|2024-11-03 05:41:10|42.33|42.03|42.34|42.04|42.35|42.05|42.33|42.03|14
1730612480000|2024-11-03 05:41:20|42.35|42.05|42.38|42.08|42.38|42.08|42.34|42.04|8
1730612490000|2024-11-03 05:41:30|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|3
1730612520000|2024-11-03 05:42:00|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730612530000|2024-11-03 05:42:10|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730612540000|2024-11-03 05:42:20|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612550000|2024-11-03 05:42:30|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730612560000|2024-11-03 05:42:40|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|3
1730612570000|2024-11-03 05:42:50|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730612580000|2024-11-03 05:43:00|42.33|42.03|42.33|42.03|42.34|42.04|42.32|42.02|7
1730612590000|2024-11-03 05:43:10|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|8
1730612600000|2024-11-03 05:43:20|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|5
1730612610000|2024-11-03 05:43:30|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|9
1730612620000|2024-11-03 05:43:40|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|4
1730612630000|2024-11-03 05:43:50|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730612640000|2024-11-03 05:44:00|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730612650000|2024-11-03 05:44:10|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|7
1730612660000|2024-11-03 05:44:20|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730612670000|2024-11-03 05:44:30|42.37|42.07|42.34|42.04|42.37|42.07|42.34|42.04|8
1730612680000|2024-11-03 05:44:40|42.35|42.05|42.34|42.04|42.35|42.05|42.33|42.03|10
1730612690000|2024-11-03 05:44:50|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|11
1730612700000|2024-11-03 05:45:00|42.34|42.04|42.34|42.04|42.35|42.05|42.33|42.03|9
1730612710000|2024-11-03 05:45:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730612720000|2024-11-03 05:45:20|42.34|42.04|42.34|42.04|42.35|42.05|42.33|42.03|7
1730612730000|2024-11-03 05:45:30|42.35|42.05|42.34|42.04|42.35|42.05|42.33|42.03|8
1730612740000|2024-11-03 05:45:40|42.33|42.03|42.35|42.05|42.35|42.05|42.33|42.03|3
1730612750000|2024-11-03 05:45:50|42.34|42.04|42.33|42.03|42.35|42.05|42.33|42.03|8
1730612760000|2024-11-03 05:46:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730612770000|2024-11-03 05:46:10|42.35|42.05|42.34|42.04|42.36|42.06|42.34|42.04|4
1730612780000|2024-11-03 05:46:20|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730612790000|2024-11-03 05:46:30|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|10
1730612800000|2024-11-03 05:46:40|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|5
1730612810000|2024-11-03 05:46:50|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|5
1730612820000|2024-11-03 05:47:00|42.33|42.03|42.33|42.03|42.35|42.05|42.33|42.03|9
1730612830000|2024-11-03 05:47:10|42.32|42.02|42.27|41.97|42.32|42.02|42.27|41.97|6
1730612850000|2024-11-03 05:47:30|42.26|41.96|42.24|41.94|42.26|41.96|42.23|41.93|7
1730612860000|2024-11-03 05:47:40|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|8
1730612870000|2024-11-03 05:47:50|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730612890000|2024-11-03 05:48:10|42.25|41.95|42.24|41.94|42.25|41.95|42.23|41.93|5
1730612900000|2024-11-03 05:48:20|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|5
1730612910000|2024-11-03 05:48:30|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|8
1730612920000|2024-11-03 05:48:40|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730612930000|2024-11-03 05:48:50|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|6
1730612940000|2024-11-03 05:49:00|42.23|41.93|42.2|41.9|42.23|41.93|42.2|41.9|4
1730612950000|2024-11-03 05:49:10|42.19|41.89|42.18|41.88|42.2|41.9|42.18|41.88|6
1730612960000|2024-11-03 05:49:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730612970000|2024-11-03 05:49:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730613000000|2024-11-03 05:50:00|42.19|41.89|42.16|41.86|42.19|41.89|42.16|41.86|7
1730613010000|2024-11-03 05:50:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|10
1730613020000|2024-11-03 05:50:20|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|7
1730613030000|2024-11-03 05:50:30|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|4
1730613040000|2024-11-03 05:50:40|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730613060000|2024-11-03 05:51:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613070000|2024-11-03 05:51:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730613080000|2024-11-03 05:51:20|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|6
1730613090000|2024-11-03 05:51:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730613100000|2024-11-03 05:51:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|10
1730613110000|2024-11-03 05:51:50|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730613120000|2024-11-03 05:52:00|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|3
1730613130000|2024-11-03 05:52:10|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730613140000|2024-11-03 05:52:20|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|2
1730613150000|2024-11-03 05:52:30|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613160000|2024-11-03 05:52:40|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|5
1730613170000|2024-11-03 05:52:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613180000|2024-11-03 05:53:00|42.15|41.85|42.17|41.87|42.18|41.88|42.15|41.85|5
1730613190000|2024-11-03 05:53:10|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|3
1730613210000|2024-11-03 05:53:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730613220000|2024-11-03 05:53:40|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730613230000|2024-11-03 05:53:50|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730613250000|2024-11-03 05:54:10|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613270000|2024-11-03 05:54:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730613280000|2024-11-03 05:54:40|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|5
1730613290000|2024-11-03 05:54:50|42.15|41.85|42.15|41.85|42.16|41.86|42.15|41.85|7
1730613310000|2024-11-03 05:55:10|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613320000|2024-11-03 05:55:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613330000|2024-11-03 05:55:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730613340000|2024-11-03 05:55:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730613360000|2024-11-03 05:56:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613380000|2024-11-03 05:56:20|42.14|41.84|42.13|41.83|42.14|41.84|42.12|41.82|6
1730613390000|2024-11-03 05:56:30|42.14|41.84|42.12|41.82|42.14|41.84|42.12|41.82|2
1730613400000|2024-11-03 05:56:40|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|7
1730613410000|2024-11-03 05:56:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730613420000|2024-11-03 05:57:00|42.12|41.82|42.13|41.83|42.14|41.84|42.12|41.82|6
1730613430000|2024-11-03 05:57:10|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|3
1730613440000|2024-11-03 05:57:20|42.13|41.83|42.12|41.82|42.14|41.84|42.12|41.82|4
1730613460000|2024-11-03 05:57:40|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|6
1730613470000|2024-11-03 05:57:50|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730613480000|2024-11-03 05:58:00|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730613490000|2024-11-03 05:58:10|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730613510000|2024-11-03 05:58:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730613520000|2024-11-03 05:58:40|42.09|41.79|42.07|41.77|42.09|41.79|42.06|41.76|8
1730613540000|2024-11-03 05:59:00|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730613550000|2024-11-03 05:59:10|42.08|41.78|42.09|41.79|42.1|41.8|42.08|41.78|4
1730613560000|2024-11-03 05:59:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730613570000|2024-11-03 05:59:30|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730613580000|2024-11-03 05:59:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|4
1730613590000|2024-11-03 05:59:50|42.12|41.82|42.12|41.82|42.13|41.83|42.12|41.82|5
1730613600000|2024-11-03 06:00:00|42.13|41.83|42.11|41.81|42.13|41.83|42.11|41.81|10
1730613610000|2024-11-03 06:00:10|42.1|41.8|42.13|41.83|42.14|41.84|42.09|41.79|7
1730613620000|2024-11-03 06:00:20|42.14|41.84|42.13|41.83|42.15|41.85|42.13|41.83|5
1730613630000|2024-11-03 06:00:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613640000|2024-11-03 06:00:40|42.13|41.83|42.11|41.81|42.14|41.84|42.11|41.81|8
1730613650000|2024-11-03 06:00:50|42.12|41.82|42.11|41.81|42.14|41.84|42.11|41.81|7
1730613660000|2024-11-03 06:01:00|42.12|41.82|42.12|41.82|42.14|41.84|42.12|41.82|13
1730613670000|2024-11-03 06:01:10|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|4
1730613680000|2024-11-03 06:01:20|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|5
1730613690000|2024-11-03 06:01:30|42.15|41.85|42.16|41.86|42.16|41.86|42.14|41.84|4
1730613710000|2024-11-03 06:01:50|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|6
1730613720000|2024-11-03 06:02:00|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730613730000|2024-11-03 06:02:10|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613740000|2024-11-03 06:02:20|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|5
1730613750000|2024-11-03 06:02:30|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|3
1730613770000|2024-11-03 06:02:50|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730613780000|2024-11-03 06:03:00|42.12|41.82|42.12|41.82|42.13|41.83|42.12|41.82|3
1730613790000|2024-11-03 06:03:10|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|4
1730613800000|2024-11-03 06:03:20|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|5
1730613810000|2024-11-03 06:03:30|42.14|41.84|42.13|41.83|42.14|41.84|42.12|41.82|4
1730613820000|2024-11-03 06:03:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730613830000|2024-11-03 06:03:50|42.12|41.82|42.11|41.81|42.13|41.83|42.11|41.81|4
1730613840000|2024-11-03 06:04:00|42.1|41.8|42.1|41.8|42.11|41.81|42.1|41.8|3
1730613860000|2024-11-03 06:04:20|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730613870000|2024-11-03 06:04:30|42.13|41.83|42.14|41.84|42.15|41.85|42.12|41.82|9
1730613890000|2024-11-03 06:04:50|42.15|41.85|42.15|41.85|42.16|41.86|42.14|41.84|5
1730613900000|2024-11-03 06:05:00|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|7
1730613910000|2024-11-03 06:05:10|42.15|41.85|42.17|41.87|42.17|41.87|42.14|41.84|9
1730613920000|2024-11-03 06:05:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730613930000|2024-11-03 06:05:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730613940000|2024-11-03 06:05:40|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|4
1730613950000|2024-11-03 06:05:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730613960000|2024-11-03 06:06:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730613970000|2024-11-03 06:06:10|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|6
1730613980000|2024-11-03 06:06:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|6
1730613990000|2024-11-03 06:06:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614000000|2024-11-03 06:06:40|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730614010000|2024-11-03 06:06:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730614020000|2024-11-03 06:07:00|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|9
1730614030000|2024-11-03 06:07:10|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730614040000|2024-11-03 06:07:20|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|3
1730614050000|2024-11-03 06:07:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730614070000|2024-11-03 06:07:50|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614080000|2024-11-03 06:08:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730614090000|2024-11-03 06:08:10|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|5
1730614100000|2024-11-03 06:08:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|6
1730614110000|2024-11-03 06:08:30|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|9
1730614120000|2024-11-03 06:08:40|42.13|41.83|42.12|41.82|42.14|41.84|42.12|41.82|7
1730614130000|2024-11-03 06:08:50|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|3
1730614140000|2024-11-03 06:09:00|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730614150000|2024-11-03 06:09:10|42.14|41.84|42.14|41.84|42.15|41.85|42.13|41.83|7
1730614160000|2024-11-03 06:09:20|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|5
1730614170000|2024-11-03 06:09:30|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|3
1730614180000|2024-11-03 06:09:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614200000|2024-11-03 06:10:00|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|8
1730614210000|2024-11-03 06:10:10|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|9
1730614220000|2024-11-03 06:10:20|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614230000|2024-11-03 06:10:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730614240000|2024-11-03 06:10:40|42.14|41.84|42.11|41.81|42.14|41.84|42.11|41.81|4
1730614260000|2024-11-03 06:11:00|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730614270000|2024-11-03 06:11:10|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730614280000|2024-11-03 06:11:20|42.12|41.82|42.13|41.83|42.14|41.84|42.12|41.82|4
1730614290000|2024-11-03 06:11:30|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730614300000|2024-11-03 06:11:40|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730614310000|2024-11-03 06:11:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730614360000|2024-11-03 06:12:40|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|3
1730614370000|2024-11-03 06:12:50|42.14|41.84|42.15|41.85|42.16|41.86|42.14|41.84|8
1730614380000|2024-11-03 06:13:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|6
1730614390000|2024-11-03 06:13:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|9
1730614400000|2024-11-03 06:13:20|42.15|41.85|42.17|41.87|42.17|41.87|42.15|41.85|5
1730614410000|2024-11-03 06:13:30|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|5
1730614420000|2024-11-03 06:13:40|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730614430000|2024-11-03 06:13:50|42.17|41.87|42.16|41.86|42.17|41.87|42.15|41.85|6
1730614440000|2024-11-03 06:14:00|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|4
1730614450000|2024-11-03 06:14:10|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|5
1730614460000|2024-11-03 06:14:20|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|7
1730614470000|2024-11-03 06:14:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730614480000|2024-11-03 06:14:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|5
1730614490000|2024-11-03 06:14:50|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|6
1730614500000|2024-11-03 06:15:00|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|9
1730614510000|2024-11-03 06:15:10|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|6
1730614520000|2024-11-03 06:15:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614530000|2024-11-03 06:15:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730614550000|2024-11-03 06:15:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614560000|2024-11-03 06:16:00|42.17|41.87|42.17|41.87|42.18|41.88|42.16|41.86|5
1730614570000|2024-11-03 06:16:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|7
1730614580000|2024-11-03 06:16:20|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730614590000|2024-11-03 06:16:30|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|7
1730614600000|2024-11-03 06:16:40|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|3
1730614610000|2024-11-03 06:16:50|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|5
1730614620000|2024-11-03 06:17:00|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|4
1730614640000|2024-11-03 06:17:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730614650000|2024-11-03 06:17:30|42.16|41.86|42.15|41.85|42.17|41.87|42.15|41.85|5
1730614660000|2024-11-03 06:17:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|5
1730614670000|2024-11-03 06:17:50|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730614680000|2024-11-03 06:18:00|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|4
1730614690000|2024-11-03 06:18:10|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|6
1730614700000|2024-11-03 06:18:20|42.15|41.85|42.14|41.84|42.15|41.85|42.13|41.83|4
1730614710000|2024-11-03 06:18:30|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730614720000|2024-11-03 06:18:40|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|7
1730614750000|2024-11-03 06:19:10|42.17|41.87|42.18|41.88|42.18|41.88|42.16|41.86|6
1730614760000|2024-11-03 06:19:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730614770000|2024-11-03 06:19:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730614780000|2024-11-03 06:19:40|42.17|41.87|42.19|41.89|42.2|41.9|42.17|41.87|5
1730614790000|2024-11-03 06:19:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730614800000|2024-11-03 06:20:00|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|9
1730614810000|2024-11-03 06:20:10|42.21|41.91|42.21|41.91|42.23|41.93|42.2|41.9|13
1730614820000|2024-11-03 06:20:20|42.22|41.92|42.23|41.93|42.23|41.93|42.21|41.91|6
1730614830000|2024-11-03 06:20:30|42.22|41.92|42.23|41.93|42.23|41.93|42.21|41.91|8
1730614840000|2024-11-03 06:20:40|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730614850000|2024-11-03 06:20:50|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730614860000|2024-11-03 06:21:00|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730614870000|2024-11-03 06:21:10|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730614880000|2024-11-03 06:21:20|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730614890000|2024-11-03 06:21:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730614910000|2024-11-03 06:21:50|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730614920000|2024-11-03 06:22:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730614930000|2024-11-03 06:22:10|42.26|41.96|42.27|41.97|42.28|41.98|42.26|41.96|8
1730614940000|2024-11-03 06:22:20|42.28|41.98|42.28|41.98|42.28|41.98|42.26|41.96|9
1730614960000|2024-11-03 06:22:40|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730614970000|2024-11-03 06:22:50|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|6
1730614980000|2024-11-03 06:23:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730614990000|2024-11-03 06:23:10|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730615000000|2024-11-03 06:23:20|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|7
1730615010000|2024-11-03 06:23:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615020000|2024-11-03 06:23:40|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615030000|2024-11-03 06:23:50|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730615040000|2024-11-03 06:24:00|42.27|41.97|42.24|41.94|42.27|41.97|42.24|41.94|4
1730615050000|2024-11-03 06:24:10|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|5
1730615060000|2024-11-03 06:24:20|42.22|41.92|42.21|41.91|42.23|41.93|42.21|41.91|14
1730615070000|2024-11-03 06:24:30|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|5
1730615080000|2024-11-03 06:24:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730615090000|2024-11-03 06:24:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730615100000|2024-11-03 06:25:00|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730615110000|2024-11-03 06:25:10|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730615120000|2024-11-03 06:25:20|42.22|41.92|42.22|41.92|42.23|41.93|42.21|41.91|11
1730615130000|2024-11-03 06:25:30|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|6
1730615140000|2024-11-03 06:25:40|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|12
1730615150000|2024-11-03 06:25:50|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730615160000|2024-11-03 06:26:00|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|7
1730615170000|2024-11-03 06:26:10|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|6
1730615180000|2024-11-03 06:26:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|3
1730615190000|2024-11-03 06:26:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730615200000|2024-11-03 06:26:40|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|7
1730615210000|2024-11-03 06:26:50|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730615220000|2024-11-03 06:27:00|42.22|41.92|42.21|41.91|42.23|41.93|42.2|41.9|10
1730615230000|2024-11-03 06:27:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730615240000|2024-11-03 06:27:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|5
1730615250000|2024-11-03 06:27:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730615260000|2024-11-03 06:27:40|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|5
1730615270000|2024-11-03 06:27:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|7
1730615280000|2024-11-03 06:28:00|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|6
1730615300000|2024-11-03 06:28:20|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730615310000|2024-11-03 06:28:30|42.23|41.93|42.22|41.92|42.23|41.93|42.21|41.91|11
1730615320000|2024-11-03 06:28:40|42.21|41.91|42.22|41.92|42.22|41.92|42.2|41.9|8
1730615330000|2024-11-03 06:28:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|4
1730615340000|2024-11-03 06:29:00|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730615350000|2024-11-03 06:29:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730615360000|2024-11-03 06:29:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|8
1730615370000|2024-11-03 06:29:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730615380000|2024-11-03 06:29:40|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|7
1730615390000|2024-11-03 06:29:50|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|7
1730615400000|2024-11-03 06:30:00|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|5
1730615410000|2024-11-03 06:30:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730615420000|2024-11-03 06:30:20|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730615430000|2024-11-03 06:30:30|42.24|41.94|42.23|41.93|42.24|41.94|42.22|41.92|8
1730615440000|2024-11-03 06:30:40|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730615450000|2024-11-03 06:30:50|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|8
1730615460000|2024-11-03 06:31:00|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|10
1730615470000|2024-11-03 06:31:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|4
1730615480000|2024-11-03 06:31:20|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|8
1730615490000|2024-11-03 06:31:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|11
1730615500000|2024-11-03 06:31:40|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|6
1730615510000|2024-11-03 06:31:50|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730615530000|2024-11-03 06:32:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|4
1730615540000|2024-11-03 06:32:20|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|13
1730615550000|2024-11-03 06:32:30|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615560000|2024-11-03 06:32:40|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730615570000|2024-11-03 06:32:50|42.27|41.97|42.27|41.97|42.28|41.98|42.26|41.96|7
1730615580000|2024-11-03 06:33:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|8
1730615590000|2024-11-03 06:33:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730615600000|2024-11-03 06:33:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|8
1730615610000|2024-11-03 06:33:30|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|12
1730615620000|2024-11-03 06:33:40|42.26|41.96|42.26|41.96|42.27|41.97|42.25|41.95|5
1730615630000|2024-11-03 06:33:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730615640000|2024-11-03 06:34:00|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|7
1730615650000|2024-11-03 06:34:10|42.26|41.96|42.26|41.96|42.27|41.97|42.25|41.95|6
1730615660000|2024-11-03 06:34:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|10
1730615670000|2024-11-03 06:34:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615680000|2024-11-03 06:34:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615690000|2024-11-03 06:34:50|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730615700000|2024-11-03 06:35:00|42.27|41.97|42.26|41.96|42.27|41.97|42.24|41.94|8
1730615710000|2024-11-03 06:35:10|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|9
1730615720000|2024-11-03 06:35:20|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|5
1730615730000|2024-11-03 06:35:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730615740000|2024-11-03 06:35:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|11
1730615750000|2024-11-03 06:35:50|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|10
1730615760000|2024-11-03 06:36:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|10
1730615770000|2024-11-03 06:36:10|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730615780000|2024-11-03 06:36:20|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|7
1730615790000|2024-11-03 06:36:30|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|6
1730615800000|2024-11-03 06:36:40|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|5
1730615810000|2024-11-03 06:36:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730615820000|2024-11-03 06:37:00|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730615830000|2024-11-03 06:37:10|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|3
1730615840000|2024-11-03 06:37:20|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730615850000|2024-11-03 06:37:30|42.27|41.97|42.29|41.99|42.29|41.99|42.27|41.97|3
1730615880000|2024-11-03 06:38:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730615900000|2024-11-03 06:38:20|42.28|41.98|42.29|41.99|42.29|41.99|42.27|41.97|4
1730615910000|2024-11-03 06:38:30|42.3|42|42.3|42|42.3|42|42.3|42|1
1730615960000|2024-11-03 06:39:20|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616000000|2024-11-03 06:40:00|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730616010000|2024-11-03 06:40:10|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|8
1730616020000|2024-11-03 06:40:20|42.28|41.98|42.28|41.98|42.29|41.99|42.27|41.97|9
1730616040000|2024-11-03 06:40:40|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|4
1730616050000|2024-11-03 06:40:50|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730616060000|2024-11-03 06:41:00|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730616070000|2024-11-03 06:41:10|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|7
1730616080000|2024-11-03 06:41:20|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|9
1730616090000|2024-11-03 06:41:30|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616110000|2024-11-03 06:41:50|42.3|42|42.33|42.03|42.34|42.04|42.3|42|5
1730616120000|2024-11-03 06:42:00|42.32|42.02|42.31|42.01|42.33|42.03|42.31|42.01|4
1730616130000|2024-11-03 06:42:10|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730616140000|2024-11-03 06:42:20|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730616150000|2024-11-03 06:42:30|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730616220000|2024-11-03 06:43:40|42.3|42|42.3|42|42.3|42|42.3|42|1
1730616230000|2024-11-03 06:43:50|42.31|42.01|42.33|42.03|42.34|42.04|42.31|42.01|5
1730616240000|2024-11-03 06:44:00|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730616250000|2024-11-03 06:44:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|10
1730616260000|2024-11-03 06:44:20|42.33|42.03|42.32|42.02|42.34|42.04|42.32|42.02|12
1730616270000|2024-11-03 06:44:30|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730616280000|2024-11-03 06:44:40|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730616290000|2024-11-03 06:44:50|42.33|42.03|42.32|42.02|42.33|42.03|42.31|42.01|6
1730616300000|2024-11-03 06:45:00|42.33|42.03|42.32|42.02|42.33|42.03|42.32|42.02|6
1730616310000|2024-11-03 06:45:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|9
1730616320000|2024-11-03 06:45:20|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|9
1730616330000|2024-11-03 06:45:30|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|7
1730616340000|2024-11-03 06:45:40|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|7
1730616350000|2024-11-03 06:45:50|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|6
1730616370000|2024-11-03 06:46:10|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616380000|2024-11-03 06:46:20|42.38|42.08|42.39|42.09|42.4|42.1|42.38|42.08|6
1730616390000|2024-11-03 06:46:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|4
1730616400000|2024-11-03 06:46:40|42.38|42.08|42.4|42.1|42.4|42.1|42.38|42.08|11
1730616420000|2024-11-03 06:47:00|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|10
1730616430000|2024-11-03 06:47:10|42.43|42.13|42.42|42.12|42.44|42.14|42.42|42.12|12
1730616440000|2024-11-03 06:47:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|11
1730616450000|2024-11-03 06:47:30|42.46|42.16|42.47|42.17|42.48|42.18|42.45|42.15|8
1730616460000|2024-11-03 06:47:40|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|6
1730616470000|2024-11-03 06:47:50|42.48|42.18|42.47|42.17|42.49|42.19|42.47|42.17|14
1730616480000|2024-11-03 06:48:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730616490000|2024-11-03 06:48:10|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|12
1730616500000|2024-11-03 06:48:20|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730616510000|2024-11-03 06:48:30|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730616530000|2024-11-03 06:48:50|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730616540000|2024-11-03 06:49:00|42.48|42.18|42.48|42.18|42.48|42.18|42.47|42.17|5
1730616550000|2024-11-03 06:49:10|42.47|42.17|42.49|42.19|42.49|42.19|42.46|42.16|7
1730616560000|2024-11-03 06:49:20|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730616570000|2024-11-03 06:49:30|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730616590000|2024-11-03 06:49:50|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730616600000|2024-11-03 06:50:00|42.47|42.17|42.46|42.16|42.48|42.18|42.46|42.16|4
1730616610000|2024-11-03 06:50:10|42.45|42.15|42.43|42.13|42.45|42.15|42.43|42.13|5
1730616620000|2024-11-03 06:50:20|42.44|42.14|42.44|42.14|42.45|42.15|42.43|42.13|5
1730616630000|2024-11-03 06:50:30|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|5
1730616650000|2024-11-03 06:50:50|42.42|42.12|42.43|42.13|42.44|42.14|42.42|42.12|4
1730616660000|2024-11-03 06:51:00|42.44|42.14|42.41|42.11|42.44|42.14|42.39|42.09|18
1730616670000|2024-11-03 06:51:10|42.42|42.12|42.41|42.11|42.43|42.13|42.41|42.11|10
1730616680000|2024-11-03 06:51:20|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730616690000|2024-11-03 06:51:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616700000|2024-11-03 06:51:40|42.39|42.09|42.41|42.11|42.42|42.12|42.39|42.09|9
1730616710000|2024-11-03 06:51:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730616720000|2024-11-03 06:52:00|42.4|42.1|42.4|42.1|42.41|42.11|42.39|42.09|5
1730616730000|2024-11-03 06:52:10|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730616740000|2024-11-03 06:52:20|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730616750000|2024-11-03 06:52:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730616760000|2024-11-03 06:52:40|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730616780000|2024-11-03 06:53:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616790000|2024-11-03 06:53:10|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|5
1730616800000|2024-11-03 06:53:20|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|4
1730616810000|2024-11-03 06:53:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616820000|2024-11-03 06:53:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616830000|2024-11-03 06:53:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616840000|2024-11-03 06:54:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616860000|2024-11-03 06:54:20|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|3
1730616880000|2024-11-03 06:54:40|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730616900000|2024-11-03 06:55:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616910000|2024-11-03 06:55:10|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|4
1730616920000|2024-11-03 06:55:20|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616940000|2024-11-03 06:55:40|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730616950000|2024-11-03 06:55:50|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616960000|2024-11-03 06:56:00|42.37|42.07|42.39|42.09|42.39|42.09|42.37|42.07|3
1730616970000|2024-11-03 06:56:10|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|6
1730616980000|2024-11-03 06:56:20|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730616990000|2024-11-03 06:56:30|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617000000|2024-11-03 06:56:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617020000|2024-11-03 06:57:00|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|3
1730617030000|2024-11-03 06:57:10|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|4
1730617060000|2024-11-03 06:57:40|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617070000|2024-11-03 06:57:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617080000|2024-11-03 06:58:00|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617090000|2024-11-03 06:58:10|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|2
1730617100000|2024-11-03 06:58:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617110000|2024-11-03 06:58:30|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617120000|2024-11-03 06:58:40|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617130000|2024-11-03 06:58:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|4
1730617160000|2024-11-03 06:59:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617170000|2024-11-03 06:59:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617180000|2024-11-03 06:59:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617200000|2024-11-03 07:00:00|42.39|42.09|42.39|42.09|42.42|42.12|42.39|42.09|7
1730617210000|2024-11-03 07:00:10|42.4|42.1|42.4|42.1|42.4|42.1|42.4|42.1|1
1730617220000|2024-11-03 07:00:20|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730617230000|2024-11-03 07:00:30|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617240000|2024-11-03 07:00:40|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|4
1730617260000|2024-11-03 07:01:00|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|3
1730617270000|2024-11-03 07:01:10|42.36|42.06|42.34|42.04|42.36|42.06|42.34|42.04|5
1730617280000|2024-11-03 07:01:20|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|5
1730617300000|2024-11-03 07:01:40|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730617310000|2024-11-03 07:01:50|42.34|42.04|42.33|42.03|42.35|42.05|42.33|42.03|8
1730617320000|2024-11-03 07:02:00|42.34|42.04|42.32|42.02|42.34|42.04|42.32|42.02|12
1730617330000|2024-11-03 07:02:10|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617340000|2024-11-03 07:02:20|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617350000|2024-11-03 07:02:30|42.33|42.03|42.34|42.04|42.34|42.04|42.33|42.03|2
1730617380000|2024-11-03 07:03:00|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|3
1730617390000|2024-11-03 07:03:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730617400000|2024-11-03 07:03:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617410000|2024-11-03 07:03:30|42.36|42.06|42.37|42.07|42.37|42.07|42.36|42.06|2
1730617420000|2024-11-03 07:03:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730617430000|2024-11-03 07:03:50|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617440000|2024-11-03 07:04:00|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730617450000|2024-11-03 07:04:10|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730617460000|2024-11-03 07:04:20|42.37|42.07|42.42|42.12|42.42|42.12|42.37|42.07|8
1730617470000|2024-11-03 07:04:30|42.41|42.11|42.38|42.08|42.41|42.11|42.38|42.08|4
1730617480000|2024-11-03 07:04:40|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|6
1730617490000|2024-11-03 07:04:50|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|11
1730617500000|2024-11-03 07:05:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730617510000|2024-11-03 07:05:10|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730617520000|2024-11-03 07:05:20|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|5
1730617530000|2024-11-03 07:05:30|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730617560000|2024-11-03 07:06:00|42.42|42.12|42.39|42.09|42.42|42.12|42.38|42.08|6
1730617570000|2024-11-03 07:06:10|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|11
1730617580000|2024-11-03 07:06:20|42.41|42.11|42.38|42.08|42.41|42.11|42.38|42.08|4
1730617590000|2024-11-03 07:06:30|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|2
1730617600000|2024-11-03 07:06:40|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617610000|2024-11-03 07:06:50|42.4|42.1|42.39|42.09|42.41|42.11|42.39|42.09|4
1730617620000|2024-11-03 07:07:00|42.4|42.1|42.39|42.09|42.4|42.1|42.38|42.08|6
1730617640000|2024-11-03 07:07:20|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617650000|2024-11-03 07:07:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730617660000|2024-11-03 07:07:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617690000|2024-11-03 07:08:10|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617700000|2024-11-03 07:08:20|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617710000|2024-11-03 07:08:30|42.37|42.07|42.37|42.07|42.38|42.08|42.37|42.07|9
1730617720000|2024-11-03 07:08:40|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617730000|2024-11-03 07:08:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730617740000|2024-11-03 07:09:00|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617750000|2024-11-03 07:09:10|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|6
1730617760000|2024-11-03 07:09:20|42.37|42.07|42.37|42.07|42.37|42.07|42.36|42.06|3
1730617800000|2024-11-03 07:10:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617820000|2024-11-03 07:10:20|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730617830000|2024-11-03 07:10:30|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730617840000|2024-11-03 07:10:40|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617870000|2024-11-03 07:11:10|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730617880000|2024-11-03 07:11:20|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730617890000|2024-11-03 07:11:30|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617900000|2024-11-03 07:11:40|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730617910000|2024-11-03 07:11:50|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730617920000|2024-11-03 07:12:00|42.38|42.08|42.36|42.06|42.38|42.08|42.36|42.06|3
1730617930000|2024-11-03 07:12:10|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730617940000|2024-11-03 07:12:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730617960000|2024-11-03 07:12:40|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|3
1730617970000|2024-11-03 07:12:50|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730618000000|2024-11-03 07:13:20|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730618020000|2024-11-03 07:13:40|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730618030000|2024-11-03 07:13:50|42.36|42.06|42.36|42.06|42.36|42.06|42.35|42.05|5
1730618040000|2024-11-03 07:14:00|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|5
1730618050000|2024-11-03 07:14:10|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|2
1730618070000|2024-11-03 07:14:30|42.36|42.06|42.35|42.05|42.36|42.06|42.35|42.05|6
1730618080000|2024-11-03 07:14:40|42.36|42.06|42.37|42.07|42.37|42.07|42.35|42.05|6
1730618100000|2024-11-03 07:15:00|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730618110000|2024-11-03 07:15:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730618130000|2024-11-03 07:15:30|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|3
1730618140000|2024-11-03 07:15:40|42.36|42.06|42.35|42.05|42.36|42.06|42.34|42.04|3
1730618150000|2024-11-03 07:15:50|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730618160000|2024-11-03 07:16:00|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730618170000|2024-11-03 07:16:10|42.33|42.03|42.33|42.03|42.34|42.04|42.33|42.03|3
1730618190000|2024-11-03 07:16:30|42.32|42.02|42.34|42.04|42.34|42.04|42.32|42.02|7
1730618200000|2024-11-03 07:16:40|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730618210000|2024-11-03 07:16:50|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730618220000|2024-11-03 07:17:00|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730618230000|2024-11-03 07:17:10|42.33|42.03|42.29|41.99|42.33|42.03|42.29|41.99|7
1730618260000|2024-11-03 07:17:40|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730618270000|2024-11-03 07:17:50|42.29|41.99|42.26|41.96|42.29|41.99|42.26|41.96|10
1730618280000|2024-11-03 07:18:00|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|6
1730618290000|2024-11-03 07:18:10|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|5
1730618300000|2024-11-03 07:18:20|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|6
1730618310000|2024-11-03 07:18:30|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730618320000|2024-11-03 07:18:40|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|6
1730618330000|2024-11-03 07:18:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|7
1730618340000|2024-11-03 07:19:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730618350000|2024-11-03 07:19:10|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730618360000|2024-11-03 07:19:20|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|4
1730618370000|2024-11-03 07:19:30|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|5
1730618380000|2024-11-03 07:19:40|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730618390000|2024-11-03 07:19:50|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730618410000|2024-11-03 07:20:10|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730618420000|2024-11-03 07:20:20|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|5
1730618440000|2024-11-03 07:20:40|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|2
1730618450000|2024-11-03 07:20:50|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730618460000|2024-11-03 07:21:00|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|6
1730618470000|2024-11-03 07:21:10|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730618480000|2024-11-03 07:21:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730618500000|2024-11-03 07:21:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730618520000|2024-11-03 07:22:00|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730618530000|2024-11-03 07:22:10|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730618540000|2024-11-03 07:22:20|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|5
1730618550000|2024-11-03 07:22:30|42.21|41.91|42.2|41.9|42.21|41.91|42.19|41.89|6
1730618560000|2024-11-03 07:22:40|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|10
1730618570000|2024-11-03 07:22:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|8
1730618580000|2024-11-03 07:23:00|42.21|41.91|42.2|41.9|42.21|41.91|42.19|41.89|4
1730618590000|2024-11-03 07:23:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730618600000|2024-11-03 07:23:20|42.19|41.89|42.21|41.91|42.21|41.91|42.19|41.89|3
1730618620000|2024-11-03 07:23:40|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730618640000|2024-11-03 07:24:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730618660000|2024-11-03 07:24:20|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730618690000|2024-11-03 07:24:50|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730618700000|2024-11-03 07:25:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730618710000|2024-11-03 07:25:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730618720000|2024-11-03 07:25:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730618730000|2024-11-03 07:25:30|42.21|41.91|42.23|41.93|42.23|41.93|42.2|41.9|6
1730618740000|2024-11-03 07:25:40|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730618750000|2024-11-03 07:25:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|6
1730618760000|2024-11-03 07:26:00|42.2|41.9|42.19|41.89|42.21|41.91|42.19|41.89|6
1730618780000|2024-11-03 07:26:20|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|8
1730618790000|2024-11-03 07:26:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|5
1730618800000|2024-11-03 07:26:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730618810000|2024-11-03 07:26:50|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|4
1730618820000|2024-11-03 07:27:00|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730618830000|2024-11-03 07:27:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730618850000|2024-11-03 07:27:30|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|7
1730618860000|2024-11-03 07:27:40|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|7
1730618870000|2024-11-03 07:27:50|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|7
1730618880000|2024-11-03 07:28:00|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|10
1730618890000|2024-11-03 07:28:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730618900000|2024-11-03 07:28:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730618910000|2024-11-03 07:28:30|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730618920000|2024-11-03 07:28:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730618930000|2024-11-03 07:28:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730618940000|2024-11-03 07:29:00|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730618950000|2024-11-03 07:29:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|11
1730618960000|2024-11-03 07:29:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|11
1730618970000|2024-11-03 07:29:30|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|6
1730618980000|2024-11-03 07:29:40|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730618990000|2024-11-03 07:29:50|42.17|41.87|42.16|41.86|42.18|41.88|42.16|41.86|6
1730619000000|2024-11-03 07:30:00|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730619010000|2024-11-03 07:30:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619020000|2024-11-03 07:30:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730619030000|2024-11-03 07:30:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730619040000|2024-11-03 07:30:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730619050000|2024-11-03 07:30:50|42.18|41.88|42.18|41.88|42.19|41.89|42.17|41.87|9
1730619060000|2024-11-03 07:31:00|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730619070000|2024-11-03 07:31:10|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|8
1730619080000|2024-11-03 07:31:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730619090000|2024-11-03 07:31:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619100000|2024-11-03 07:31:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730619110000|2024-11-03 07:31:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730619120000|2024-11-03 07:32:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619140000|2024-11-03 07:32:20|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730619150000|2024-11-03 07:32:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|12
1730619160000|2024-11-03 07:32:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730619190000|2024-11-03 07:33:10|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730619200000|2024-11-03 07:33:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730619210000|2024-11-03 07:33:30|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|6
1730619220000|2024-11-03 07:33:40|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619230000|2024-11-03 07:33:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730619240000|2024-11-03 07:34:00|42.17|41.87|42.17|41.87|42.18|41.88|42.15|41.85|7
1730619250000|2024-11-03 07:34:10|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730619260000|2024-11-03 07:34:20|42.15|41.85|42.16|41.86|42.17|41.87|42.15|41.85|5
1730619270000|2024-11-03 07:34:30|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|7
1730619280000|2024-11-03 07:34:40|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|7
1730619290000|2024-11-03 07:34:50|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730619300000|2024-11-03 07:35:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730619310000|2024-11-03 07:35:10|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|5
1730619340000|2024-11-03 07:35:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619370000|2024-11-03 07:36:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619390000|2024-11-03 07:36:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619420000|2024-11-03 07:37:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619450000|2024-11-03 07:37:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730619470000|2024-11-03 07:37:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619490000|2024-11-03 07:38:10|42.13|41.83|42.15|41.85|42.15|41.85|42.13|41.83|2
1730619500000|2024-11-03 07:38:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730619510000|2024-11-03 07:38:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|4
1730619520000|2024-11-03 07:38:40|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|5
1730619530000|2024-11-03 07:38:50|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|5
1730619540000|2024-11-03 07:39:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619560000|2024-11-03 07:39:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730619600000|2024-11-03 07:40:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730619620000|2024-11-03 07:40:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|4
1730619630000|2024-11-03 07:40:30|42.16|41.86|42.17|41.87|42.17|41.87|42.15|41.85|4
1730619650000|2024-11-03 07:40:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619680000|2024-11-03 07:41:20|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619700000|2024-11-03 07:41:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730619790000|2024-11-03 07:43:10|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730619820000|2024-11-03 07:43:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730619860000|2024-11-03 07:44:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730619890000|2024-11-03 07:44:50|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730619900000|2024-11-03 07:45:00|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730619910000|2024-11-03 07:45:10|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|6
1730619920000|2024-11-03 07:45:20|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619930000|2024-11-03 07:45:30|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730619940000|2024-11-03 07:45:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730619950000|2024-11-03 07:45:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730619960000|2024-11-03 07:46:00|42.18|41.88|42.21|41.91|42.21|41.91|42.18|41.88|4
1730619970000|2024-11-03 07:46:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620000000|2024-11-03 07:46:40|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|7
1730620010000|2024-11-03 07:46:50|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730620020000|2024-11-03 07:47:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|4
1730620030000|2024-11-03 07:47:10|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730620060000|2024-11-03 07:47:40|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730620070000|2024-11-03 07:47:50|42.24|41.94|42.22|41.92|42.24|41.94|42.22|41.92|3
1730620080000|2024-11-03 07:48:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730620090000|2024-11-03 07:48:10|42.22|41.92|42.21|41.91|42.22|41.92|42.2|41.9|6
1730620100000|2024-11-03 07:48:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|7
1730620110000|2024-11-03 07:48:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|7
1730620120000|2024-11-03 07:48:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730620130000|2024-11-03 07:48:50|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730620140000|2024-11-03 07:49:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620150000|2024-11-03 07:49:10|42.23|41.93|42.21|41.91|42.23|41.93|42.21|41.91|3
1730620160000|2024-11-03 07:49:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620180000|2024-11-03 07:49:40|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730620190000|2024-11-03 07:49:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730620200000|2024-11-03 07:50:00|42.19|41.89|42.17|41.87|42.19|41.89|42.17|41.87|3
1730620230000|2024-11-03 07:50:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730620240000|2024-11-03 07:50:40|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730620270000|2024-11-03 07:51:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730620280000|2024-11-03 07:51:20|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|4
1730620290000|2024-11-03 07:51:30|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730620300000|2024-11-03 07:51:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730620310000|2024-11-03 07:51:50|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730620320000|2024-11-03 07:52:00|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730620330000|2024-11-03 07:52:10|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620340000|2024-11-03 07:52:20|42.22|41.92|42.21|41.91|42.23|41.93|42.2|41.9|8
1730620360000|2024-11-03 07:52:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620370000|2024-11-03 07:52:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620380000|2024-11-03 07:53:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620390000|2024-11-03 07:53:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730620400000|2024-11-03 07:53:20|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730620410000|2024-11-03 07:53:30|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730620420000|2024-11-03 07:53:40|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|5
1730620430000|2024-11-03 07:53:50|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|6
1730620440000|2024-11-03 07:54:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|9
1730620450000|2024-11-03 07:54:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730620460000|2024-11-03 07:54:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730620470000|2024-11-03 07:54:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730620510000|2024-11-03 07:55:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620520000|2024-11-03 07:55:20|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730620530000|2024-11-03 07:55:30|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|3
1730620550000|2024-11-03 07:55:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|3
1730620570000|2024-11-03 07:56:10|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620580000|2024-11-03 07:56:20|42.21|41.91|42.2|41.9|42.22|41.92|42.2|41.9|5
1730620640000|2024-11-03 07:57:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|8
1730620650000|2024-11-03 07:57:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730620680000|2024-11-03 07:58:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730620720000|2024-11-03 07:58:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730620730000|2024-11-03 07:58:50|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|3
1730620740000|2024-11-03 07:59:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620770000|2024-11-03 07:59:30|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620780000|2024-11-03 07:59:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620790000|2024-11-03 07:59:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730620800000|2024-11-03 08:00:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730620810000|2024-11-03 08:00:10|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|5
1730620820000|2024-11-03 08:00:20|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|4
1730620830000|2024-11-03 08:00:30|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|6
1730620840000|2024-11-03 08:00:40|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|6
1730620850000|2024-11-03 08:00:50|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620860000|2024-11-03 08:01:00|42.19|41.89|42.2|41.9|42.2|41.9|42.18|41.88|4
1730620870000|2024-11-03 08:01:10|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730620890000|2024-11-03 08:01:30|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|3
1730620910000|2024-11-03 08:01:50|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|3
1730620920000|2024-11-03 08:02:00|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730620930000|2024-11-03 08:02:10|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730620960000|2024-11-03 08:02:40|42.21|41.91|42.23|41.93|42.23|41.93|42.21|41.91|5
1730620970000|2024-11-03 08:02:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730620980000|2024-11-03 08:03:00|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730620990000|2024-11-03 08:03:10|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|6
1730621000000|2024-11-03 08:03:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730621010000|2024-11-03 08:03:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730621020000|2024-11-03 08:03:40|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730621030000|2024-11-03 08:03:50|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730621060000|2024-11-03 08:04:20|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621070000|2024-11-03 08:04:30|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730621080000|2024-11-03 08:04:40|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730621090000|2024-11-03 08:04:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730621100000|2024-11-03 08:05:00|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730621110000|2024-11-03 08:05:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730621120000|2024-11-03 08:05:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730621130000|2024-11-03 08:05:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730621150000|2024-11-03 08:05:50|42.26|41.96|42.24|41.94|42.26|41.96|42.24|41.94|3
1730621160000|2024-11-03 08:06:00|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|10
1730621170000|2024-11-03 08:06:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|8
1730621180000|2024-11-03 08:06:20|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|12
1730621190000|2024-11-03 08:06:30|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|4
1730621210000|2024-11-03 08:06:50|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621220000|2024-11-03 08:07:00|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|3
1730621230000|2024-11-03 08:07:10|42.22|41.92|42.19|41.89|42.22|41.92|42.19|41.89|4
1730621240000|2024-11-03 08:07:20|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730621280000|2024-11-03 08:08:00|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|7
1730621290000|2024-11-03 08:08:10|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|7
1730621300000|2024-11-03 08:08:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|6
1730621310000|2024-11-03 08:08:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730621330000|2024-11-03 08:08:50|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730621340000|2024-11-03 08:09:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730621350000|2024-11-03 08:09:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730621360000|2024-11-03 08:09:20|42.18|41.88|42.18|41.88|42.19|41.89|42.18|41.88|5
1730621370000|2024-11-03 08:09:30|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|6
1730621380000|2024-11-03 08:09:40|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|8
1730621420000|2024-11-03 08:10:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730621430000|2024-11-03 08:10:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|4
1730621480000|2024-11-03 08:11:20|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730621490000|2024-11-03 08:11:30|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730621530000|2024-11-03 08:12:10|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730621540000|2024-11-03 08:12:20|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730621550000|2024-11-03 08:12:30|42.17|41.87|42.19|41.89|42.19|41.89|42.17|41.87|3
1730621560000|2024-11-03 08:12:40|42.2|41.9|42.2|41.9|42.23|41.93|42.2|41.9|7
1730621570000|2024-11-03 08:12:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730621580000|2024-11-03 08:13:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621590000|2024-11-03 08:13:10|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730621610000|2024-11-03 08:13:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621620000|2024-11-03 08:13:40|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|3
1730621630000|2024-11-03 08:13:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730621640000|2024-11-03 08:14:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730621650000|2024-11-03 08:14:10|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|6
1730621660000|2024-11-03 08:14:20|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621670000|2024-11-03 08:14:30|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621700000|2024-11-03 08:15:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621710000|2024-11-03 08:15:10|42.23|41.93|42.23|41.93|42.23|41.93|42.21|41.91|9
1730621720000|2024-11-03 08:15:20|42.22|41.92|42.2|41.9|42.23|41.93|42.2|41.9|5
1730621730000|2024-11-03 08:15:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730621760000|2024-11-03 08:16:00|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730621770000|2024-11-03 08:16:10|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|4
1730621780000|2024-11-03 08:16:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730621800000|2024-11-03 08:16:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730621850000|2024-11-03 08:17:30|42.23|41.93|42.2|41.9|42.23|41.93|42.2|41.9|6
1730621860000|2024-11-03 08:17:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730621880000|2024-11-03 08:18:00|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730621890000|2024-11-03 08:18:10|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|10
1730621900000|2024-11-03 08:18:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|6
1730621910000|2024-11-03 08:18:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730621920000|2024-11-03 08:18:40|42.17|41.87|42.19|41.89|42.19|41.89|42.17|41.87|9
1730621940000|2024-11-03 08:19:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730621950000|2024-11-03 08:19:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730621960000|2024-11-03 08:19:20|42.18|41.88|42.2|41.9|42.2|41.9|42.18|41.88|7
1730621970000|2024-11-03 08:19:30|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|5
1730621990000|2024-11-03 08:19:50|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730622000000|2024-11-03 08:20:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730622010000|2024-11-03 08:20:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|8
1730622020000|2024-11-03 08:20:20|42.2|41.9|42.22|41.92|42.22|41.92|42.19|41.89|9
1730622030000|2024-11-03 08:20:30|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|3
1730622040000|2024-11-03 08:20:40|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|7
1730622060000|2024-11-03 08:21:00|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|6
1730622070000|2024-11-03 08:21:10|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622080000|2024-11-03 08:21:20|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730622090000|2024-11-03 08:21:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|6
1730622100000|2024-11-03 08:21:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730622120000|2024-11-03 08:22:00|42.23|41.93|42.23|41.93|42.24|41.94|42.22|41.92|5
1730622130000|2024-11-03 08:22:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730622140000|2024-11-03 08:22:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622150000|2024-11-03 08:22:30|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|4
1730622160000|2024-11-03 08:22:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730622180000|2024-11-03 08:23:00|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622190000|2024-11-03 08:23:10|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730622210000|2024-11-03 08:23:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622220000|2024-11-03 08:23:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730622230000|2024-11-03 08:23:50|42.23|41.93|42.18|41.88|42.24|41.94|42.18|41.88|9
1730622240000|2024-11-03 08:24:00|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|8
1730622260000|2024-11-03 08:24:20|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|4
1730622270000|2024-11-03 08:24:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730622280000|2024-11-03 08:24:40|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|5
1730622290000|2024-11-03 08:24:50|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730622300000|2024-11-03 08:25:00|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|5
1730622320000|2024-11-03 08:25:20|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730622330000|2024-11-03 08:25:30|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|8
1730622360000|2024-11-03 08:26:00|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|5
1730622370000|2024-11-03 08:26:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|4
1730622380000|2024-11-03 08:26:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|12
1730622390000|2024-11-03 08:26:30|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|7
1730622400000|2024-11-03 08:26:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|10
1730622410000|2024-11-03 08:26:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|7
1730622420000|2024-11-03 08:27:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|12
1730622430000|2024-11-03 08:27:10|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730622440000|2024-11-03 08:27:20|42.25|41.95|42.22|41.92|42.26|41.96|42.22|41.92|8
1730622470000|2024-11-03 08:27:50|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|6
1730622490000|2024-11-03 08:28:10|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730622510000|2024-11-03 08:28:30|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730622520000|2024-11-03 08:28:40|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730622530000|2024-11-03 08:28:50|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|8
1730622540000|2024-11-03 08:29:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|2
1730622550000|2024-11-03 08:29:10|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622570000|2024-11-03 08:29:30|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730622580000|2024-11-03 08:29:40|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|6
1730622600000|2024-11-03 08:30:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730622610000|2024-11-03 08:30:10|42.26|41.96|42.25|41.95|42.26|41.96|42.24|41.94|6
1730622620000|2024-11-03 08:30:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730622630000|2024-11-03 08:30:30|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730622640000|2024-11-03 08:30:40|42.26|41.96|42.25|41.95|42.27|41.97|42.25|41.95|4
1730622650000|2024-11-03 08:30:50|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730622660000|2024-11-03 08:31:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|4
1730622670000|2024-11-03 08:31:10|42.26|41.96|42.22|41.92|42.26|41.96|42.22|41.92|4
1730622680000|2024-11-03 08:31:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730622690000|2024-11-03 08:31:30|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|11
1730622700000|2024-11-03 08:31:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|8
1730622710000|2024-11-03 08:31:50|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|3
1730622720000|2024-11-03 08:32:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730622730000|2024-11-03 08:32:10|42.22|41.92|42.25|41.95|42.25|41.95|42.22|41.92|4
1730622740000|2024-11-03 08:32:20|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|6
1730622750000|2024-11-03 08:32:30|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|3
1730622760000|2024-11-03 08:32:40|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730622770000|2024-11-03 08:32:50|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|7
1730622780000|2024-11-03 08:33:00|42.24|41.94|42.23|41.93|42.24|41.94|42.22|41.92|4
1730622790000|2024-11-03 08:33:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|6
1730622800000|2024-11-03 08:33:20|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|10
1730622810000|2024-11-03 08:33:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622820000|2024-11-03 08:33:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730622840000|2024-11-03 08:34:00|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730622860000|2024-11-03 08:34:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730622870000|2024-11-03 08:34:30|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|4
1730622880000|2024-11-03 08:34:40|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|8
1730622890000|2024-11-03 08:34:50|42.24|41.94|42.23|41.93|42.25|41.95|42.22|41.92|6
1730622900000|2024-11-03 08:35:00|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|4
1730622910000|2024-11-03 08:35:10|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|12
1730622920000|2024-11-03 08:35:20|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730622930000|2024-11-03 08:35:30|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730622940000|2024-11-03 08:35:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730622960000|2024-11-03 08:36:00|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|3
1730622980000|2024-11-03 08:36:20|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|4
1730622990000|2024-11-03 08:36:30|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730623000000|2024-11-03 08:36:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|4
1730623010000|2024-11-03 08:36:50|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|3
1730623020000|2024-11-03 08:37:00|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|4
1730623030000|2024-11-03 08:37:10|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|4
1730623040000|2024-11-03 08:37:20|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|2
1730623050000|2024-11-03 08:37:30|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|10
1730623060000|2024-11-03 08:37:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730623070000|2024-11-03 08:37:50|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|3
1730623110000|2024-11-03 08:38:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730623120000|2024-11-03 08:38:40|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730623130000|2024-11-03 08:38:50|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730623140000|2024-11-03 08:39:00|42.2|41.9|42.19|41.89|42.2|41.9|42.18|41.88|4
1730623150000|2024-11-03 08:39:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|6
1730623160000|2024-11-03 08:39:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|8
1730623170000|2024-11-03 08:39:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|7
1730623180000|2024-11-03 08:39:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|9
1730623190000|2024-11-03 08:39:50|42.18|41.88|42.2|41.9|42.2|41.9|42.17|41.87|7
1730623200000|2024-11-03 08:40:00|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|10
1730623210000|2024-11-03 08:40:10|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730623220000|2024-11-03 08:40:20|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|4
1730623230000|2024-11-03 08:40:30|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730623250000|2024-11-03 08:40:50|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|8
1730623260000|2024-11-03 08:41:00|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|4
1730623270000|2024-11-03 08:41:10|42.23|41.93|42.22|41.92|42.23|41.93|42.21|41.91|4
1730623280000|2024-11-03 08:41:20|42.23|41.93|42.23|41.93|42.23|41.93|42.22|41.92|5
1730623290000|2024-11-03 08:41:30|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|4
1730623300000|2024-11-03 08:41:40|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730623310000|2024-11-03 08:41:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730623320000|2024-11-03 08:42:00|42.22|41.92|42.2|41.9|42.22|41.92|42.2|41.9|5
1730623330000|2024-11-03 08:42:10|42.19|41.89|42.17|41.87|42.2|41.9|42.17|41.87|10
1730623350000|2024-11-03 08:42:30|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|9
1730623360000|2024-11-03 08:42:40|42.19|41.89|42.18|41.88|42.19|41.89|42.17|41.87|4
1730623370000|2024-11-03 08:42:50|42.17|41.87|42.18|41.88|42.19|41.89|42.17|41.87|4
1730623380000|2024-11-03 08:43:00|42.17|41.87|42.17|41.87|42.17|41.87|42.16|41.86|3
1730623390000|2024-11-03 08:43:10|42.16|41.86|42.17|41.87|42.18|41.88|42.16|41.86|4
1730623400000|2024-11-03 08:43:20|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|3
1730623410000|2024-11-03 08:43:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730623420000|2024-11-03 08:43:40|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|4
1730623430000|2024-11-03 08:43:50|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730623440000|2024-11-03 08:44:00|42.19|41.89|42.2|41.9|42.2|41.9|42.18|41.88|8
1730623450000|2024-11-03 08:44:10|42.22|41.92|42.22|41.92|42.23|41.93|42.21|41.91|5
1730623460000|2024-11-03 08:44:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730623470000|2024-11-03 08:44:30|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|12
1730623480000|2024-11-03 08:44:40|42.19|41.89|42.2|41.9|42.21|41.91|42.19|41.89|4
1730623490000|2024-11-03 08:44:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|10
1730623500000|2024-11-03 08:45:00|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|4
1730623510000|2024-11-03 08:45:10|42.21|41.91|42.2|41.9|42.22|41.92|42.19|41.89|6
1730623520000|2024-11-03 08:45:20|42.19|41.89|42.19|41.89|42.2|41.9|42.19|41.89|3
1730623530000|2024-11-03 08:45:30|42.2|41.9|42.2|41.9|42.21|41.91|42.19|41.89|7
1730623540000|2024-11-03 08:45:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730623550000|2024-11-03 08:45:50|42.23|41.93|42.26|41.96|42.26|41.96|42.23|41.93|8
1730623560000|2024-11-03 08:46:00|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|5
1730623570000|2024-11-03 08:46:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|4
1730623580000|2024-11-03 08:46:20|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730623590000|2024-11-03 08:46:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730623600000|2024-11-03 08:46:40|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|7
1730623610000|2024-11-03 08:46:50|42.3|42|42.29|41.99|42.3|42|42.29|41.99|10
1730623620000|2024-11-03 08:47:00|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730623630000|2024-11-03 08:47:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730623640000|2024-11-03 08:47:20|42.29|41.99|42.3|42|42.3|42|42.28|41.98|10
1730623650000|2024-11-03 08:47:30|42.29|41.99|42.3|42|42.3|42|42.29|41.99|4
1730623660000|2024-11-03 08:47:40|42.29|41.99|42.3|42|42.3|42|42.29|41.99|4
1730623670000|2024-11-03 08:47:50|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|6
1730623680000|2024-11-03 08:48:00|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|3
1730623690000|2024-11-03 08:48:10|42.3|42|42.29|41.99|42.3|42|42.29|41.99|2
1730623700000|2024-11-03 08:48:20|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|4
1730623710000|2024-11-03 08:48:30|42.26|41.96|42.27|41.97|42.28|41.98|42.26|41.96|8
1730623720000|2024-11-03 08:48:40|42.28|41.98|42.26|41.96|42.28|41.98|42.26|41.96|9
1730623730000|2024-11-03 08:48:50|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|9
1730623740000|2024-11-03 08:49:00|42.26|41.96|42.24|41.94|42.26|41.96|42.24|41.94|9
1730623750000|2024-11-03 08:49:10|42.25|41.95|42.2|41.9|42.25|41.95|42.19|41.89|12
1730623760000|2024-11-03 08:49:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730623770000|2024-11-03 08:49:30|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730623790000|2024-11-03 08:49:50|42.2|41.9|42.23|41.93|42.23|41.93|42.2|41.9|3
1730623800000|2024-11-03 08:50:00|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|4
1730623810000|2024-11-03 08:50:10|42.23|41.93|42.24|41.94|42.25|41.95|42.23|41.93|8
1730623820000|2024-11-03 08:50:20|42.23|41.93|42.24|41.94|42.25|41.95|42.23|41.93|6
1730623830000|2024-11-03 08:50:30|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|5
1730623840000|2024-11-03 08:50:40|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|5
1730623850000|2024-11-03 08:50:50|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730623860000|2024-11-03 08:51:00|42.25|41.95|42.25|41.95|42.26|41.96|42.24|41.94|7
1730623870000|2024-11-03 08:51:10|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|10
1730623880000|2024-11-03 08:51:20|42.24|41.94|42.24|41.94|42.24|41.94|42.23|41.93|3
1730623890000|2024-11-03 08:51:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|6
1730623900000|2024-11-03 08:51:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|7
1730623910000|2024-11-03 08:51:50|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|8
1730623920000|2024-11-03 08:52:00|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|4
1730623930000|2024-11-03 08:52:10|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|8
1730623940000|2024-11-03 08:52:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730623950000|2024-11-03 08:52:30|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|6
1730623970000|2024-11-03 08:52:50|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730623980000|2024-11-03 08:53:00|42.25|41.95|42.25|41.95|42.25|41.95|42.23|41.93|10
1730623990000|2024-11-03 08:53:10|42.24|41.94|42.23|41.93|42.25|41.95|42.23|41.93|6
1730624000000|2024-11-03 08:53:20|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|8
1730624010000|2024-11-03 08:53:30|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|4
1730624020000|2024-11-03 08:53:40|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|11
1730624030000|2024-11-03 08:53:50|42.23|41.93|42.24|41.94|42.24|41.94|42.22|41.92|10
1730624040000|2024-11-03 08:54:00|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|2
1730624050000|2024-11-03 08:54:10|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624060000|2024-11-03 08:54:20|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|6
1730624070000|2024-11-03 08:54:30|42.24|41.94|42.28|41.98|42.28|41.98|42.24|41.94|5
1730624080000|2024-11-03 08:54:40|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|6
1730624090000|2024-11-03 08:54:50|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730624100000|2024-11-03 08:55:00|42.27|41.97|42.3|42|42.3|42|42.27|41.97|8
1730624110000|2024-11-03 08:55:10|42.29|41.99|42.29|41.99|42.3|42|42.29|41.99|3
1730624120000|2024-11-03 08:55:20|42.3|42|42.29|41.99|42.3|42|42.28|41.98|6
1730624130000|2024-11-03 08:55:30|42.28|41.98|42.3|42|42.3|42|42.28|41.98|3
1730624140000|2024-11-03 08:55:40|42.31|42.01|42.3|42|42.31|42.01|42.3|42|4
1730624150000|2024-11-03 08:55:50|42.29|41.99|42.29|41.99|42.3|42|42.29|41.99|3
1730624160000|2024-11-03 08:56:00|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|4
1730624170000|2024-11-03 08:56:10|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|6
1730624180000|2024-11-03 08:56:20|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|8
1730624220000|2024-11-03 08:57:00|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|3
1730624240000|2024-11-03 08:57:20|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|3
1730624250000|2024-11-03 08:57:30|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|9
1730624260000|2024-11-03 08:57:40|42.27|41.97|42.27|41.97|42.28|41.98|42.27|41.97|7
1730624270000|2024-11-03 08:57:50|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|8
1730624280000|2024-11-03 08:58:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730624290000|2024-11-03 08:58:10|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|5
1730624310000|2024-11-03 08:58:30|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730624320000|2024-11-03 08:58:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|6
1730624330000|2024-11-03 08:58:50|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624350000|2024-11-03 08:59:10|42.26|41.96|42.26|41.96|42.26|41.96|42.24|41.94|5
1730624380000|2024-11-03 08:59:40|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730624400000|2024-11-03 09:00:00|42.26|41.96|42.25|41.95|42.26|41.96|42.25|41.95|2
1730624410000|2024-11-03 09:00:10|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730624420000|2024-11-03 09:00:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730624430000|2024-11-03 09:00:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730624440000|2024-11-03 09:00:40|42.26|41.96|42.26|41.96|42.27|41.97|42.24|41.94|10
1730624450000|2024-11-03 09:00:50|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730624460000|2024-11-03 09:01:00|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|9
1730624480000|2024-11-03 09:01:20|42.25|41.95|42.26|41.96|42.27|41.97|42.25|41.95|12
1730624490000|2024-11-03 09:01:30|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|4
1730624500000|2024-11-03 09:01:40|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|4
1730624510000|2024-11-03 09:01:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730624520000|2024-11-03 09:02:00|42.26|41.96|42.28|41.98|42.29|41.99|42.25|41.95|8
1730624530000|2024-11-03 09:02:10|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|5
1730624540000|2024-11-03 09:02:20|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730624550000|2024-11-03 09:02:30|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730624560000|2024-11-03 09:02:40|42.27|41.97|42.25|41.95|42.27|41.97|42.25|41.95|5
1730624580000|2024-11-03 09:03:00|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|5
1730624590000|2024-11-03 09:03:10|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730624600000|2024-11-03 09:03:20|42.25|41.95|42.22|41.92|42.25|41.95|42.22|41.92|4
1730624610000|2024-11-03 09:03:30|42.21|41.91|42.24|41.94|42.24|41.94|42.2|41.9|16
1730624620000|2024-11-03 09:03:40|42.23|41.93|42.23|41.93|42.24|41.94|42.23|41.93|11
1730624630000|2024-11-03 09:03:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730624640000|2024-11-03 09:04:00|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730624650000|2024-11-03 09:04:10|42.25|41.95|42.24|41.94|42.25|41.95|42.23|41.93|4
1730624660000|2024-11-03 09:04:20|42.23|41.93|42.22|41.92|42.24|41.94|42.22|41.92|4
1730624680000|2024-11-03 09:04:40|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730624690000|2024-11-03 09:04:50|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730624710000|2024-11-03 09:05:10|42.24|41.94|42.25|41.95|42.25|41.95|42.23|41.93|8
1730624720000|2024-11-03 09:05:20|42.24|41.94|42.24|41.94|42.25|41.95|42.24|41.94|3
1730624730000|2024-11-03 09:05:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|4
1730624740000|2024-11-03 09:05:40|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|5
1730624760000|2024-11-03 09:06:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624770000|2024-11-03 09:06:10|42.26|41.96|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624780000|2024-11-03 09:06:20|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|5
1730624790000|2024-11-03 09:06:30|42.29|41.99|42.28|41.98|42.29|41.99|42.27|41.97|6
1730624810000|2024-11-03 09:06:50|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730624820000|2024-11-03 09:07:00|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|8
1730624830000|2024-11-03 09:07:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|10
1730624840000|2024-11-03 09:07:20|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|6
1730624850000|2024-11-03 09:07:30|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|9
1730624860000|2024-11-03 09:07:40|42.26|41.96|42.25|41.95|42.26|41.96|42.24|41.94|8
1730624880000|2024-11-03 09:08:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730624890000|2024-11-03 09:08:10|42.24|41.94|42.25|41.95|42.26|41.96|42.24|41.94|3
1730624900000|2024-11-03 09:08:20|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|5
1730624910000|2024-11-03 09:08:30|42.25|41.95|42.27|41.97|42.27|41.97|42.25|41.95|3
1730624920000|2024-11-03 09:08:40|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730624940000|2024-11-03 09:09:00|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|4
1730624950000|2024-11-03 09:09:10|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730624960000|2024-11-03 09:09:20|42.27|41.97|42.27|41.97|42.27|41.97|42.25|41.95|5
1730624990000|2024-11-03 09:09:50|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730625000000|2024-11-03 09:10:00|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730625010000|2024-11-03 09:10:10|42.29|41.99|42.33|42.03|42.33|42.03|42.29|41.99|4
1730625020000|2024-11-03 09:10:20|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730625030000|2024-11-03 09:10:30|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|12
1730625060000|2024-11-03 09:11:00|42.32|42.02|42.32|42.02|42.33|42.03|42.32|42.02|3
1730625070000|2024-11-03 09:11:10|42.31|42.01|42.29|41.99|42.31|42.01|42.29|41.99|8
1730625080000|2024-11-03 09:11:20|42.3|42|42.29|41.99|42.3|42|42.29|41.99|4
1730625090000|2024-11-03 09:11:30|42.3|42|42.31|42.01|42.31|42.01|42.29|41.99|6
1730625100000|2024-11-03 09:11:40|42.32|42.02|42.31|42.01|42.32|42.02|42.31|42.01|4
1730625120000|2024-11-03 09:12:00|42.3|42|42.31|42.01|42.31|42.01|42.3|42|4
1730625130000|2024-11-03 09:12:10|42.3|42|42.29|41.99|42.31|42.01|42.29|41.99|4
1730625140000|2024-11-03 09:12:20|42.3|42|42.3|42|42.3|42|42.3|42|1
1730625150000|2024-11-03 09:12:30|42.31|42.01|42.3|42|42.31|42.01|42.3|42|2
1730625160000|2024-11-03 09:12:40|42.29|41.99|42.3|42|42.3|42|42.29|41.99|2
1730625170000|2024-11-03 09:12:50|42.31|42.01|42.3|42|42.31|42.01|42.3|42|4
1730625190000|2024-11-03 09:13:10|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730625200000|2024-11-03 09:13:20|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730625210000|2024-11-03 09:13:30|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|5
1730625220000|2024-11-03 09:13:40|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|5
1730625230000|2024-11-03 09:13:50|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|8
1730625240000|2024-11-03 09:14:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730625250000|2024-11-03 09:14:10|42.27|41.97|42.28|41.98|42.28|41.98|42.27|41.97|2
1730625270000|2024-11-03 09:14:30|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730625300000|2024-11-03 09:15:00|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730625320000|2024-11-03 09:15:20|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730625340000|2024-11-03 09:15:40|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|3
1730625350000|2024-11-03 09:15:50|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730625360000|2024-11-03 09:16:00|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|4
1730625370000|2024-11-03 09:16:10|42.24|41.94|42.26|41.96|42.27|41.97|42.24|41.94|5
1730625380000|2024-11-03 09:16:20|42.27|41.97|42.26|41.96|42.28|41.98|42.26|41.96|8
1730625390000|2024-11-03 09:16:30|42.27|41.97|42.25|41.95|42.27|41.97|42.24|41.94|9
1730625400000|2024-11-03 09:16:40|42.24|41.94|42.25|41.95|42.25|41.95|42.24|41.94|2
1730625420000|2024-11-03 09:17:00|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|7
1730625430000|2024-11-03 09:17:10|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|9
1730625440000|2024-11-03 09:17:20|42.24|41.94|42.21|41.91|42.24|41.94|42.21|41.91|3
1730625450000|2024-11-03 09:17:30|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730625460000|2024-11-03 09:17:40|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730625470000|2024-11-03 09:17:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730625490000|2024-11-03 09:18:10|42.22|41.92|42.22|41.92|42.23|41.93|42.22|41.92|7
1730625500000|2024-11-03 09:18:20|42.23|41.93|42.21|41.91|42.23|41.93|42.2|41.9|7
1730625510000|2024-11-03 09:18:30|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|9
1730625520000|2024-11-03 09:18:40|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|8
1730625530000|2024-11-03 09:18:50|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|2
1730625540000|2024-11-03 09:19:00|42.21|41.91|42.2|41.9|42.21|41.91|42.2|41.9|4
1730625550000|2024-11-03 09:19:10|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730625560000|2024-11-03 09:19:20|42.2|41.9|42.2|41.9|42.21|41.91|42.2|41.9|7
1730625570000|2024-11-03 09:19:30|42.21|41.91|42.19|41.89|42.21|41.91|42.19|41.89|5
1730625580000|2024-11-03 09:19:40|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|7
1730625590000|2024-11-03 09:19:50|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|5
1730625600000|2024-11-03 09:20:00|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730625610000|2024-11-03 09:20:10|42.2|41.9|42.19|41.89|42.21|41.91|42.19|41.89|4
1730625620000|2024-11-03 09:20:20|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|3
1730625630000|2024-11-03 09:20:30|42.19|41.89|42.18|41.88|42.2|41.9|42.18|41.88|6
1730625640000|2024-11-03 09:20:40|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730625650000|2024-11-03 09:20:50|42.18|41.88|42.2|41.9|42.2|41.9|42.18|41.88|5
1730625660000|2024-11-03 09:21:00|42.19|41.89|42.19|41.89|42.19|41.89|42.18|41.88|5
1730625670000|2024-11-03 09:21:10|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|8
1730625680000|2024-11-03 09:21:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730625690000|2024-11-03 09:21:30|42.2|41.9|42.21|41.91|42.22|41.92|42.2|41.9|6
1730625700000|2024-11-03 09:21:40|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|7
1730625710000|2024-11-03 09:21:50|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|11
1730625720000|2024-11-03 09:22:00|42.2|41.9|42.22|41.92|42.23|41.93|42.2|41.9|6
1730625730000|2024-11-03 09:22:10|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730625740000|2024-11-03 09:22:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730625770000|2024-11-03 09:22:50|42.21|41.91|42.22|41.92|42.23|41.93|42.21|41.91|5
1730625780000|2024-11-03 09:23:00|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|6
1730625790000|2024-11-03 09:23:10|42.21|41.91|42.21|41.91|42.22|41.92|42.2|41.9|9
1730625800000|2024-11-03 09:23:20|42.2|41.9|42.22|41.92|42.22|41.92|42.2|41.9|11
1730625810000|2024-11-03 09:23:30|42.23|41.93|42.22|41.92|42.23|41.93|42.22|41.92|4
1730625830000|2024-11-03 09:23:50|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730625840000|2024-11-03 09:24:00|42.21|41.91|42.21|41.91|42.22|41.92|42.21|41.91|5
1730625850000|2024-11-03 09:24:10|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730625860000|2024-11-03 09:24:20|42.21|41.91|42.24|41.94|42.24|41.94|42.21|41.91|10
1730625870000|2024-11-03 09:24:30|42.23|41.93|42.25|41.95|42.25|41.95|42.22|41.92|6
1730625880000|2024-11-03 09:24:40|42.24|41.94|42.23|41.93|42.25|41.95|42.22|41.92|5
1730625890000|2024-11-03 09:24:50|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|12
1730625900000|2024-11-03 09:25:00|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|6
1730625910000|2024-11-03 09:25:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|8
1730625920000|2024-11-03 09:25:20|42.2|41.9|42.19|41.89|42.2|41.9|42.18|41.88|6
1730625930000|2024-11-03 09:25:30|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|9
1730625940000|2024-11-03 09:25:40|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|4
1730625950000|2024-11-03 09:25:50|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|6
1730625960000|2024-11-03 09:26:00|42.19|41.89|42.19|41.89|42.2|41.9|42.18|41.88|9
1730625970000|2024-11-03 09:26:10|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730626010000|2024-11-03 09:26:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626020000|2024-11-03 09:27:00|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|6
1730626030000|2024-11-03 09:27:10|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|8
1730626040000|2024-11-03 09:27:20|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|7
1730626060000|2024-11-03 09:27:40|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|16
1730626070000|2024-11-03 09:27:50|42.18|41.88|42.18|41.88|42.18|41.88|42.17|41.87|23
1730626080000|2024-11-03 09:28:00|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730626110000|2024-11-03 09:28:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626170000|2024-11-03 09:29:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626180000|2024-11-03 09:29:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730626190000|2024-11-03 09:29:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626200000|2024-11-03 09:30:00|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|5
1730626210000|2024-11-03 09:30:10|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730626220000|2024-11-03 09:30:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730626240000|2024-11-03 09:30:40|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|5
1730626250000|2024-11-03 09:30:50|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730626260000|2024-11-03 09:31:00|42.16|41.86|42.11|41.81|42.16|41.86|42.11|41.81|5
1730626270000|2024-11-03 09:31:10|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730626280000|2024-11-03 09:31:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730626290000|2024-11-03 09:31:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730626310000|2024-11-03 09:31:50|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730626320000|2024-11-03 09:32:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730626330000|2024-11-03 09:32:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730626350000|2024-11-03 09:32:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730626360000|2024-11-03 09:32:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730626370000|2024-11-03 09:32:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730626390000|2024-11-03 09:33:10|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730626400000|2024-11-03 09:33:20|42.07|41.77|42.02|41.72|42.07|41.77|42.02|41.72|6
1730626410000|2024-11-03 09:33:30|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730626420000|2024-11-03 09:33:40|42|41.7|42|41.7|42|41.7|41.99|41.69|5
1730626430000|2024-11-03 09:33:50|41.99|41.69|42.01|41.71|42.01|41.71|41.99|41.69|9
1730626440000|2024-11-03 09:34:00|42|41.7|41.99|41.69|42.01|41.71|41.98|41.68|8
1730626460000|2024-11-03 09:34:20|42.01|41.71|42.03|41.73|42.04|41.74|42.01|41.71|10
1730626480000|2024-11-03 09:34:40|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730626490000|2024-11-03 09:34:50|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730626500000|2024-11-03 09:35:00|42.05|41.75|42.04|41.74|42.05|41.75|42.03|41.73|4
1730626510000|2024-11-03 09:35:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|6
1730626520000|2024-11-03 09:35:20|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730626530000|2024-11-03 09:35:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730626540000|2024-11-03 09:35:40|42.03|41.73|42.02|41.72|42.04|41.74|42.01|41.71|13
1730626550000|2024-11-03 09:35:50|42.03|41.73|42.03|41.73|42.05|41.75|42.02|41.72|9
1730626560000|2024-11-03 09:36:00|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|6
1730626570000|2024-11-03 09:36:10|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730626580000|2024-11-03 09:36:20|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|8
1730626590000|2024-11-03 09:36:30|42.03|41.73|42.02|41.72|42.04|41.74|42.02|41.72|10
1730626600000|2024-11-03 09:36:40|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|9
1730626610000|2024-11-03 09:36:50|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|29
1730626620000|2024-11-03 09:37:00|42.01|41.71|41.99|41.69|42.01|41.71|41.99|41.69|3
1730626630000|2024-11-03 09:37:10|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730626640000|2024-11-03 09:37:20|41.97|41.67|41.95|41.65|41.97|41.67|41.94|41.64|7
1730626650000|2024-11-03 09:37:30|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|5
1730626660000|2024-11-03 09:37:40|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730626680000|2024-11-03 09:38:00|42|41.7|42|41.7|42.02|41.72|42|41.7|8
1730626690000|2024-11-03 09:38:10|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|7
1730626700000|2024-11-03 09:38:20|42|41.7|42.03|41.73|42.03|41.73|42|41.7|4
1730626710000|2024-11-03 09:38:30|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|5
1730626720000|2024-11-03 09:38:40|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|4
1730626730000|2024-11-03 09:38:50|42.04|41.74|42.04|41.74|42.06|41.76|42.03|41.73|10
1730626740000|2024-11-03 09:39:00|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730626750000|2024-11-03 09:39:10|42.02|41.72|42.02|41.72|42.02|41.72|42.01|41.71|3
1730626760000|2024-11-03 09:39:20|42.03|41.73|42.03|41.73|42.05|41.75|42.02|41.72|11
1730626770000|2024-11-03 09:39:30|42.04|41.74|42.02|41.72|42.04|41.74|42.02|41.72|9
1730626780000|2024-11-03 09:39:40|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730626790000|2024-11-03 09:39:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730626800000|2024-11-03 09:40:00|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|4
1730626830000|2024-11-03 09:40:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730626840000|2024-11-03 09:40:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730626850000|2024-11-03 09:40:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730626860000|2024-11-03 09:41:00|41.99|41.69|41.96|41.66|41.99|41.69|41.96|41.66|3
1730626870000|2024-11-03 09:41:10|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|10
1730626880000|2024-11-03 09:41:20|41.97|41.67|42|41.7|42|41.7|41.97|41.67|4
1730626890000|2024-11-03 09:41:30|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730626950000|2024-11-03 09:42:30|41.99|41.69|41.99|41.69|41.99|41.69|41.97|41.67|6
1730626960000|2024-11-03 09:42:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730626970000|2024-11-03 09:42:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730626980000|2024-11-03 09:43:00|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730627000000|2024-11-03 09:43:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730627010000|2024-11-03 09:43:30|41.96|41.66|41.93|41.63|41.96|41.66|41.93|41.63|8
1730627020000|2024-11-03 09:43:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730627030000|2024-11-03 09:43:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730627040000|2024-11-03 09:44:00|41.95|41.65|41.95|41.65|41.97|41.67|41.94|41.64|15
1730627050000|2024-11-03 09:44:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730627060000|2024-11-03 09:44:20|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|5
1730627070000|2024-11-03 09:44:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730627080000|2024-11-03 09:44:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730627090000|2024-11-03 09:44:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730627100000|2024-11-03 09:45:00|41.95|41.65|41.94|41.64|41.96|41.66|41.94|41.64|4
1730627110000|2024-11-03 09:45:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730627120000|2024-11-03 09:45:20|41.94|41.64|41.97|41.67|41.97|41.67|41.94|41.64|6
1730627130000|2024-11-03 09:45:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730627140000|2024-11-03 09:45:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730627150000|2024-11-03 09:45:50|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|3
1730627160000|2024-11-03 09:46:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627170000|2024-11-03 09:46:10|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|3
1730627180000|2024-11-03 09:46:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730627190000|2024-11-03 09:46:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730627200000|2024-11-03 09:46:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730627210000|2024-11-03 09:46:50|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730627220000|2024-11-03 09:47:00|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730627230000|2024-11-03 09:47:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627270000|2024-11-03 09:47:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730627280000|2024-11-03 09:48:00|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730627290000|2024-11-03 09:48:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730627300000|2024-11-03 09:48:20|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|6
1730627310000|2024-11-03 09:48:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730627320000|2024-11-03 09:48:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730627330000|2024-11-03 09:48:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730627340000|2024-11-03 09:49:00|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730627350000|2024-11-03 09:49:10|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|7
1730627360000|2024-11-03 09:49:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730627370000|2024-11-03 09:49:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|6
1730627380000|2024-11-03 09:49:40|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730627390000|2024-11-03 09:49:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730627400000|2024-11-03 09:50:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|12
1730627410000|2024-11-03 09:50:10|41.96|41.66|41.98|41.68|41.98|41.68|41.96|41.66|5
1730627440000|2024-11-03 09:50:40|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|13
1730627450000|2024-11-03 09:50:50|41.98|41.68|41.99|41.69|42|41.7|41.98|41.68|16
1730627460000|2024-11-03 09:51:00|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730627470000|2024-11-03 09:51:10|42|41.7|42|41.7|42|41.7|41.99|41.69|11
1730627490000|2024-11-03 09:51:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730627520000|2024-11-03 09:52:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730627530000|2024-11-03 09:52:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730627540000|2024-11-03 09:52:20|41.99|41.69|41.98|41.68|41.99|41.69|41.97|41.67|10
1730627550000|2024-11-03 09:52:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|13
1730627560000|2024-11-03 09:52:40|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|5
1730627570000|2024-11-03 09:52:50|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|6
1730627580000|2024-11-03 09:53:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730627590000|2024-11-03 09:53:10|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|5
1730627600000|2024-11-03 09:53:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730627630000|2024-11-03 09:53:50|41.93|41.63|41.91|41.61|41.94|41.64|41.91|41.61|3
1730627640000|2024-11-03 09:54:00|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|5
1730627650000|2024-11-03 09:54:10|41.93|41.63|41.94|41.64|41.95|41.65|41.93|41.63|14
1730627660000|2024-11-03 09:54:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730627670000|2024-11-03 09:54:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|4
1730627680000|2024-11-03 09:54:40|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|13
1730627690000|2024-11-03 09:54:50|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|10
1730627700000|2024-11-03 09:55:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|12
1730627710000|2024-11-03 09:55:10|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|11
1730627720000|2024-11-03 09:55:20|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|5
1730627730000|2024-11-03 09:55:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730627740000|2024-11-03 09:55:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730627760000|2024-11-03 09:56:00|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730627770000|2024-11-03 09:56:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730627780000|2024-11-03 09:56:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730627800000|2024-11-03 09:56:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730627810000|2024-11-03 09:56:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730627820000|2024-11-03 09:57:00|41.88|41.58|41.88|41.58|41.89|41.59|41.86|41.56|8
1730627830000|2024-11-03 09:57:10|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|11
1730627840000|2024-11-03 09:57:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|5
1730627850000|2024-11-03 09:57:30|41.9|41.6|41.93|41.63|41.94|41.64|41.9|41.6|8
1730627860000|2024-11-03 09:57:40|41.92|41.62|41.93|41.63|41.94|41.64|41.91|41.61|7
1730627880000|2024-11-03 09:58:00|41.92|41.62|41.91|41.61|41.93|41.63|41.91|41.61|8
1730627900000|2024-11-03 09:58:20|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730627910000|2024-11-03 09:58:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730627920000|2024-11-03 09:58:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730627930000|2024-11-03 09:58:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|11
1730627940000|2024-11-03 09:59:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|23
1730627950000|2024-11-03 09:59:10|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|19
1730627960000|2024-11-03 09:59:20|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|11
1730627970000|2024-11-03 09:59:30|41.92|41.62|41.94|41.64|41.94|41.64|41.91|41.61|15
1730627980000|2024-11-03 09:59:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730627990000|2024-11-03 09:59:50|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730628000000|2024-11-03 10:00:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|4
1730628010000|2024-11-03 10:00:10|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|6
1730628020000|2024-11-03 10:00:20|41.97|41.67|41.97|41.67|41.98|41.68|41.96|41.66|7
1730628030000|2024-11-03 10:00:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730628040000|2024-11-03 10:00:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730628050000|2024-11-03 10:00:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730628060000|2024-11-03 10:01:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628070000|2024-11-03 10:01:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730628080000|2024-11-03 10:01:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730628090000|2024-11-03 10:01:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730628110000|2024-11-03 10:01:50|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730628120000|2024-11-03 10:02:00|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730628130000|2024-11-03 10:02:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730628140000|2024-11-03 10:02:20|41.99|41.69|42|41.7|42|41.7|41.98|41.68|4
1730628150000|2024-11-03 10:02:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628170000|2024-11-03 10:02:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628190000|2024-11-03 10:03:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730628230000|2024-11-03 10:03:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628250000|2024-11-03 10:04:10|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730628260000|2024-11-03 10:04:20|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|7
1730628270000|2024-11-03 10:04:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730628280000|2024-11-03 10:04:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730628290000|2024-11-03 10:04:50|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|23
1730628300000|2024-11-03 10:05:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|25
1730628310000|2024-11-03 10:05:10|41.97|41.67|41.96|41.66|41.97|41.67|41.95|41.65|6
1730628340000|2024-11-03 10:05:40|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|23
1730628350000|2024-11-03 10:05:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|19
1730628360000|2024-11-03 10:06:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|6
1730628370000|2024-11-03 10:06:10|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|20
1730628380000|2024-11-03 10:06:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|6
1730628390000|2024-11-03 10:06:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|13
1730628410000|2024-11-03 10:06:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|6
1730628420000|2024-11-03 10:07:00|42|41.7|41.99|41.69|42|41.7|41.99|41.69|16
1730628430000|2024-11-03 10:07:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730628470000|2024-11-03 10:07:50|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730628490000|2024-11-03 10:08:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730628510000|2024-11-03 10:08:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730628530000|2024-11-03 10:08:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730628550000|2024-11-03 10:09:10|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730628560000|2024-11-03 10:09:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730628630000|2024-11-03 10:10:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730628650000|2024-11-03 10:10:50|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730628660000|2024-11-03 10:11:00|41.99|41.69|41.96|41.66|41.99|41.69|41.96|41.66|22
1730628670000|2024-11-03 10:11:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|2
1730628680000|2024-11-03 10:11:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730628690000|2024-11-03 10:11:30|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|5
1730628700000|2024-11-03 10:11:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730628710000|2024-11-03 10:11:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730628720000|2024-11-03 10:12:00|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730628730000|2024-11-03 10:12:10|41.89|41.59|41.84|41.54|41.89|41.59|41.83|41.53|7
1730628760000|2024-11-03 10:12:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730628770000|2024-11-03 10:12:50|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|4
1730628780000|2024-11-03 10:13:00|41.83|41.53|41.84|41.54|41.85|41.55|41.83|41.53|4
1730628790000|2024-11-03 10:13:10|41.85|41.55|41.86|41.56|41.86|41.56|41.84|41.54|8
1730628800000|2024-11-03 10:13:20|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|7
1730628810000|2024-11-03 10:13:30|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|9
1730628820000|2024-11-03 10:13:40|41.89|41.59|41.9|41.6|41.9|41.6|41.88|41.58|10
1730628850000|2024-11-03 10:14:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730628860000|2024-11-03 10:14:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730628870000|2024-11-03 10:14:30|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|5
1730628890000|2024-11-03 10:14:50|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|5
1730628900000|2024-11-03 10:15:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730628910000|2024-11-03 10:15:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730628920000|2024-11-03 10:15:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730628930000|2024-11-03 10:15:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730628940000|2024-11-03 10:15:40|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|9
1730628950000|2024-11-03 10:15:50|41.91|41.61|41.93|41.63|41.94|41.64|41.91|41.61|11
1730628960000|2024-11-03 10:16:00|41.94|41.64|41.95|41.65|41.96|41.66|41.94|41.64|4
1730628970000|2024-11-03 10:16:10|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|17
1730629030000|2024-11-03 10:17:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730629050000|2024-11-03 10:17:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730629090000|2024-11-03 10:18:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730629100000|2024-11-03 10:18:20|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730629120000|2024-11-03 10:18:40|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730629210000|2024-11-03 10:20:10|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730629230000|2024-11-03 10:20:30|42.04|41.74|42.02|41.72|42.04|41.74|42.01|41.71|5
1730629240000|2024-11-03 10:20:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730629250000|2024-11-03 10:20:50|42|41.7|41.98|41.68|42|41.7|41.98|41.68|3
1730629260000|2024-11-03 10:21:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730629280000|2024-11-03 10:21:20|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730629290000|2024-11-03 10:21:30|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|4
1730629310000|2024-11-03 10:21:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730629320000|2024-11-03 10:22:00|41.96|41.66|41.95|41.65|41.96|41.66|41.94|41.64|10
1730629330000|2024-11-03 10:22:10|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|15
1730629340000|2024-11-03 10:22:20|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|3
1730629380000|2024-11-03 10:23:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730629390000|2024-11-03 10:23:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|6
1730629400000|2024-11-03 10:23:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730629410000|2024-11-03 10:23:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730629440000|2024-11-03 10:24:00|42|41.7|42.03|41.73|42.03|41.73|42|41.7|6
1730629450000|2024-11-03 10:24:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730629500000|2024-11-03 10:25:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730629510000|2024-11-03 10:25:10|42.06|41.76|42.06|41.76|42.07|41.77|42.04|41.74|9
1730629520000|2024-11-03 10:25:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|8
1730629530000|2024-11-03 10:25:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730629540000|2024-11-03 10:25:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730629550000|2024-11-03 10:25:50|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730629560000|2024-11-03 10:26:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|6
1730629570000|2024-11-03 10:26:10|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730629580000|2024-11-03 10:26:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629590000|2024-11-03 10:26:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730629600000|2024-11-03 10:26:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730629610000|2024-11-03 10:26:50|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730629620000|2024-11-03 10:27:00|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|5
1730629630000|2024-11-03 10:27:10|42.17|41.87|42.16|41.86|42.17|41.87|42.16|41.86|2
1730629640000|2024-11-03 10:27:20|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|6
1730629650000|2024-11-03 10:27:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629660000|2024-11-03 10:27:40|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730629670000|2024-11-03 10:27:50|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730629680000|2024-11-03 10:28:00|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|4
1730629690000|2024-11-03 10:28:10|42.18|41.88|42.19|41.89|42.19|41.89|42.18|41.88|2
1730629700000|2024-11-03 10:28:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730629710000|2024-11-03 10:28:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730629720000|2024-11-03 10:28:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730629730000|2024-11-03 10:28:50|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629740000|2024-11-03 10:29:00|42.16|41.86|42.16|41.86|42.17|41.87|42.16|41.86|3
1730629750000|2024-11-03 10:29:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730629760000|2024-11-03 10:29:20|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730629770000|2024-11-03 10:29:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730629800000|2024-11-03 10:30:00|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730629810000|2024-11-03 10:30:10|42.16|41.86|42.13|41.83|42.16|41.86|42.13|41.83|4
1730629820000|2024-11-03 10:30:20|42.14|41.84|42.1|41.8|42.14|41.84|42.1|41.8|6
1730629830000|2024-11-03 10:30:30|42.09|41.79|42.09|41.79|42.1|41.8|42.08|41.78|5
1730629840000|2024-11-03 10:30:40|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730629850000|2024-11-03 10:30:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730629860000|2024-11-03 10:31:00|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730629870000|2024-11-03 10:31:10|42.1|41.8|42.1|41.8|42.11|41.81|42.09|41.79|5
1730629880000|2024-11-03 10:31:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730629890000|2024-11-03 10:31:30|42.09|41.79|42.09|41.79|42.09|41.79|42.08|41.78|5
1730629900000|2024-11-03 10:31:40|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|10
1730629910000|2024-11-03 10:31:50|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|7
1730629920000|2024-11-03 10:32:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629930000|2024-11-03 10:32:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730629940000|2024-11-03 10:32:20|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730629970000|2024-11-03 10:32:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730629980000|2024-11-03 10:33:00|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|4
1730629990000|2024-11-03 10:33:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630020000|2024-11-03 10:33:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630040000|2024-11-03 10:34:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630070000|2024-11-03 10:34:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630080000|2024-11-03 10:34:40|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|4
1730630100000|2024-11-03 10:35:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630110000|2024-11-03 10:35:10|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730630120000|2024-11-03 10:35:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730630130000|2024-11-03 10:35:30|42.07|41.77|42.09|41.79|42.09|41.79|42.07|41.77|3
1730630180000|2024-11-03 10:36:20|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730630190000|2024-11-03 10:36:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630200000|2024-11-03 10:36:40|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630220000|2024-11-03 10:37:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630230000|2024-11-03 10:37:10|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730630240000|2024-11-03 10:37:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730630260000|2024-11-03 10:37:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730630310000|2024-11-03 10:38:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630320000|2024-11-03 10:38:40|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730630330000|2024-11-03 10:38:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630370000|2024-11-03 10:39:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730630390000|2024-11-03 10:39:50|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|4
1730630400000|2024-11-03 10:40:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630420000|2024-11-03 10:40:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630430000|2024-11-03 10:40:30|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730630440000|2024-11-03 10:40:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630450000|2024-11-03 10:40:50|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|3
1730630460000|2024-11-03 10:41:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630470000|2024-11-03 10:41:10|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730630480000|2024-11-03 10:41:20|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730630490000|2024-11-03 10:41:30|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730630500000|2024-11-03 10:41:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730630520000|2024-11-03 10:42:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730630530000|2024-11-03 10:42:10|42.11|41.81|42.14|41.84|42.15|41.85|42.11|41.81|5
1730630550000|2024-11-03 10:42:30|42.13|41.83|42.11|41.81|42.13|41.83|42.11|41.81|3
1730630560000|2024-11-03 10:42:40|42.13|41.83|42.14|41.84|42.15|41.85|42.13|41.83|4
1730630570000|2024-11-03 10:42:50|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730630580000|2024-11-03 10:43:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730630590000|2024-11-03 10:43:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730630600000|2024-11-03 10:43:20|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|4
1730630610000|2024-11-03 10:43:30|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730630620000|2024-11-03 10:43:40|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730630640000|2024-11-03 10:44:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730630650000|2024-11-03 10:44:10|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730630660000|2024-11-03 10:44:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630670000|2024-11-03 10:44:30|42.14|41.84|42.14|41.84|42.15|41.85|42.14|41.84|5
1730630680000|2024-11-03 10:44:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630690000|2024-11-03 10:44:50|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730630700000|2024-11-03 10:45:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730630720000|2024-11-03 10:45:20|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730630730000|2024-11-03 10:45:30|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|6
1730630740000|2024-11-03 10:45:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730630750000|2024-11-03 10:45:50|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|9
1730630770000|2024-11-03 10:46:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730630780000|2024-11-03 10:46:20|42.16|41.86|42.14|41.84|42.16|41.86|42.14|41.84|3
1730630800000|2024-11-03 10:46:40|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|4
1730630820000|2024-11-03 10:47:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630830000|2024-11-03 10:47:10|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730630840000|2024-11-03 10:47:20|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730630860000|2024-11-03 10:47:40|42.12|41.82|42.14|41.84|42.14|41.84|42.12|41.82|3
1730630870000|2024-11-03 10:47:50|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630880000|2024-11-03 10:48:00|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730630890000|2024-11-03 10:48:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730630950000|2024-11-03 10:49:10|42.14|41.84|42.11|41.81|42.14|41.84|42.11|41.81|4
1730630960000|2024-11-03 10:49:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730630980000|2024-11-03 10:49:40|42.11|41.81|42.12|41.82|42.13|41.83|42.1|41.8|6
1730630990000|2024-11-03 10:49:50|42.13|41.83|42.14|41.84|42.15|41.85|42.12|41.82|13
1730631040000|2024-11-03 10:50:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730631070000|2024-11-03 10:51:10|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730631080000|2024-11-03 10:51:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730631090000|2024-11-03 10:51:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730631100000|2024-11-03 10:51:40|42.12|41.82|42.1|41.8|42.12|41.82|42.1|41.8|3
1730631110000|2024-11-03 10:51:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730631120000|2024-11-03 10:52:00|42.09|41.79|42.11|41.81|42.11|41.81|42.09|41.79|3
1730631130000|2024-11-03 10:52:10|42.1|41.8|42.1|41.8|42.11|41.81|42.1|41.8|5
1730631140000|2024-11-03 10:52:20|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730631150000|2024-11-03 10:52:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730631180000|2024-11-03 10:53:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730631210000|2024-11-03 10:53:30|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730631310000|2024-11-03 10:55:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730631320000|2024-11-03 10:55:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730631330000|2024-11-03 10:55:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730631340000|2024-11-03 10:55:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730631360000|2024-11-03 10:56:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730631370000|2024-11-03 10:56:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730631420000|2024-11-03 10:57:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730631440000|2024-11-03 10:57:20|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730631450000|2024-11-03 10:57:30|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|8
1730631460000|2024-11-03 10:57:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|8
1730631470000|2024-11-03 10:57:50|42.09|41.79|42.09|41.79|42.09|41.79|42.07|41.77|7
1730631480000|2024-11-03 10:58:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|8
1730631490000|2024-11-03 10:58:10|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|10
1730631500000|2024-11-03 10:58:20|42.08|41.78|42.08|41.78|42.09|41.79|42.07|41.77|7
1730631510000|2024-11-03 10:58:30|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|4
1730631520000|2024-11-03 10:58:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730631530000|2024-11-03 10:58:50|42.08|41.78|42.05|41.75|42.08|41.78|42.05|41.75|8
1730631540000|2024-11-03 10:59:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730631550000|2024-11-03 10:59:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|10
1730631560000|2024-11-03 10:59:20|42.06|41.76|42.05|41.75|42.07|41.77|42.05|41.75|14
1730631570000|2024-11-03 10:59:30|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|11
1730631580000|2024-11-03 10:59:40|42.05|41.75|42.06|41.76|42.07|41.77|42.05|41.75|8
1730631590000|2024-11-03 10:59:50|42.07|41.77|42.05|41.75|42.07|41.77|42.05|41.75|7
1730631600000|2024-11-03 11:00:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|4
1730631610000|2024-11-03 11:00:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631620000|2024-11-03 11:00:20|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|4
1730631640000|2024-11-03 11:00:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631650000|2024-11-03 11:00:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730631660000|2024-11-03 11:01:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730631670000|2024-11-03 11:01:10|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|5
1730631680000|2024-11-03 11:01:20|42.05|41.75|42.05|41.75|42.05|41.75|42.03|41.73|9
1730631690000|2024-11-03 11:01:30|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|5
1730631700000|2024-11-03 11:01:40|42.03|41.73|42.01|41.71|42.04|41.74|42.01|41.71|7
1730631740000|2024-11-03 11:02:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|6
1730631750000|2024-11-03 11:02:30|42|41.7|41.99|41.69|42|41.7|41.99|41.69|10
1730631760000|2024-11-03 11:02:40|42|41.7|42|41.7|42|41.7|41.99|41.69|7
1730631770000|2024-11-03 11:02:50|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|7
1730631780000|2024-11-03 11:03:00|42|41.7|42.01|41.71|42.01|41.71|42|41.7|4
1730631790000|2024-11-03 11:03:10|42|41.7|41.99|41.69|42.01|41.71|41.99|41.69|6
1730631800000|2024-11-03 11:03:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730631810000|2024-11-03 11:03:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|9
1730631820000|2024-11-03 11:03:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|8
1730631830000|2024-11-03 11:03:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730631840000|2024-11-03 11:04:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|7
1730631850000|2024-11-03 11:04:10|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|15
1730631870000|2024-11-03 11:04:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|5
1730631880000|2024-11-03 11:04:40|41.99|41.69|42|41.7|42|41.7|41.98|41.68|6
1730631890000|2024-11-03 11:04:50|42.01|41.71|42.01|41.71|42.03|41.73|42.01|41.71|11
1730631910000|2024-11-03 11:05:10|42|41.7|42|41.7|42.01|41.71|41.99|41.69|9
1730631920000|2024-11-03 11:05:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730631930000|2024-11-03 11:05:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730631940000|2024-11-03 11:05:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730631950000|2024-11-03 11:05:50|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|5
1730631960000|2024-11-03 11:06:00|42|41.7|42.01|41.71|42.02|41.72|42|41.7|4
1730631970000|2024-11-03 11:06:10|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730631990000|2024-11-03 11:06:30|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|5
1730632000000|2024-11-03 11:06:40|42.06|41.76|42.07|41.77|42.07|41.77|42.05|41.75|10
1730632030000|2024-11-03 11:07:10|42.06|41.76|42.07|41.77|42.07|41.77|42.05|41.75|4
1730632040000|2024-11-03 11:07:20|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|7
1730632050000|2024-11-03 11:07:30|42.07|41.77|42.06|41.76|42.07|41.77|42.05|41.75|4
1730632060000|2024-11-03 11:07:40|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730632070000|2024-11-03 11:07:50|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730632080000|2024-11-03 11:08:00|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|5
1730632090000|2024-11-03 11:08:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|4
1730632110000|2024-11-03 11:08:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730632120000|2024-11-03 11:08:40|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730632130000|2024-11-03 11:08:50|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|5
1730632140000|2024-11-03 11:09:00|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|9
1730632150000|2024-11-03 11:09:10|42.04|41.74|42.06|41.76|42.06|41.76|42.04|41.74|3
1730632160000|2024-11-03 11:09:20|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730632200000|2024-11-03 11:10:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730632230000|2024-11-03 11:10:30|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730632250000|2024-11-03 11:10:50|42.07|41.77|42.07|41.77|42.08|41.78|42.06|41.76|5
1730632260000|2024-11-03 11:11:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730632270000|2024-11-03 11:11:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632280000|2024-11-03 11:11:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632300000|2024-11-03 11:11:40|42.1|41.8|42.08|41.78|42.1|41.8|42.08|41.78|3
1730632320000|2024-11-03 11:12:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|4
1730632330000|2024-11-03 11:12:10|42.09|41.79|42.08|41.78|42.09|41.79|42.07|41.77|10
1730632370000|2024-11-03 11:12:50|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730632380000|2024-11-03 11:13:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|4
1730632390000|2024-11-03 11:13:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632400000|2024-11-03 11:13:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632410000|2024-11-03 11:13:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|6
1730632420000|2024-11-03 11:13:40|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730632440000|2024-11-03 11:14:00|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730632450000|2024-11-03 11:14:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632460000|2024-11-03 11:14:20|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632470000|2024-11-03 11:14:30|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730632480000|2024-11-03 11:14:40|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|5
1730632490000|2024-11-03 11:14:50|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730632500000|2024-11-03 11:15:00|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|9
1730632510000|2024-11-03 11:15:10|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|7
1730632520000|2024-11-03 11:15:20|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730632530000|2024-11-03 11:15:30|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|10
1730632540000|2024-11-03 11:15:40|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|6
1730632550000|2024-11-03 11:15:50|42.07|41.77|42.06|41.76|42.08|41.78|42.06|41.76|6
1730632560000|2024-11-03 11:16:00|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|3
1730632570000|2024-11-03 11:16:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|6
1730632590000|2024-11-03 11:16:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|8
1730632600000|2024-11-03 11:16:40|42.06|41.76|42.05|41.75|42.07|41.77|42.05|41.75|8
1730632610000|2024-11-03 11:16:50|42.06|41.76|42.01|41.71|42.06|41.76|42.01|41.71|4
1730632630000|2024-11-03 11:17:10|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|4
1730632640000|2024-11-03 11:17:20|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|3
1730632650000|2024-11-03 11:17:30|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730632660000|2024-11-03 11:17:40|42.05|41.75|42.05|41.75|42.06|41.76|42.04|41.74|7
1730632670000|2024-11-03 11:17:50|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|8
1730632680000|2024-11-03 11:18:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730632690000|2024-11-03 11:18:10|42.06|41.76|42.08|41.78|42.08|41.78|42.05|41.75|5
1730632700000|2024-11-03 11:18:20|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|7
1730632710000|2024-11-03 11:18:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632720000|2024-11-03 11:18:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632730000|2024-11-03 11:18:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730632740000|2024-11-03 11:19:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|6
1730632750000|2024-11-03 11:19:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|4
1730632760000|2024-11-03 11:19:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730632770000|2024-11-03 11:19:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730632780000|2024-11-03 11:19:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|4
1730632790000|2024-11-03 11:19:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730632800000|2024-11-03 11:20:00|42.08|41.78|42.08|41.78|42.08|41.78|42.07|41.77|5
1730632810000|2024-11-03 11:20:10|42.07|41.77|42.05|41.75|42.07|41.77|42.05|41.75|3
1730632820000|2024-11-03 11:20:20|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|5
1730632830000|2024-11-03 11:20:30|42.05|41.75|42.05|41.75|42.06|41.76|42.05|41.75|3
1730632840000|2024-11-03 11:20:40|42.04|41.74|42|41.7|42.05|41.75|42|41.7|6
1730632850000|2024-11-03 11:20:50|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|11
1730632860000|2024-11-03 11:21:00|42|41.7|42|41.7|42|41.7|41.99|41.69|7
1730632870000|2024-11-03 11:21:10|41.99|41.69|41.98|41.68|42|41.7|41.98|41.68|4
1730632880000|2024-11-03 11:21:20|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|5
1730632890000|2024-11-03 11:21:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730632900000|2024-11-03 11:21:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|5
1730632910000|2024-11-03 11:21:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730632930000|2024-11-03 11:22:10|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|5
1730632950000|2024-11-03 11:22:30|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|8
1730632960000|2024-11-03 11:22:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730632970000|2024-11-03 11:22:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730632980000|2024-11-03 11:23:00|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730633000000|2024-11-03 11:23:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|9
1730633010000|2024-11-03 11:23:30|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730633020000|2024-11-03 11:23:40|41.99|41.69|42|41.7|42|41.7|41.98|41.68|6
1730633040000|2024-11-03 11:24:00|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|3
1730633050000|2024-11-03 11:24:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730633060000|2024-11-03 11:24:20|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730633070000|2024-11-03 11:24:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|5
1730633080000|2024-11-03 11:24:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|4
1730633090000|2024-11-03 11:24:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730633100000|2024-11-03 11:25:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730633110000|2024-11-03 11:25:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633120000|2024-11-03 11:25:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633130000|2024-11-03 11:25:30|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633140000|2024-11-03 11:25:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633150000|2024-11-03 11:25:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|4
1730633160000|2024-11-03 11:26:00|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|4
1730633170000|2024-11-03 11:26:10|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|8
1730633180000|2024-11-03 11:26:20|41.98|41.68|41.97|41.67|41.98|41.68|41.96|41.66|8
1730633190000|2024-11-03 11:26:30|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|5
1730633200000|2024-11-03 11:26:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730633210000|2024-11-03 11:26:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633220000|2024-11-03 11:27:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730633230000|2024-11-03 11:27:10|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|6
1730633240000|2024-11-03 11:27:20|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730633250000|2024-11-03 11:27:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730633260000|2024-11-03 11:27:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633270000|2024-11-03 11:27:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730633280000|2024-11-03 11:28:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|10
1730633290000|2024-11-03 11:28:10|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|10
1730633300000|2024-11-03 11:28:20|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|5
1730633320000|2024-11-03 11:28:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633330000|2024-11-03 11:28:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730633340000|2024-11-03 11:29:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|6
1730633350000|2024-11-03 11:29:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633360000|2024-11-03 11:29:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730633400000|2024-11-03 11:30:00|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|7
1730633410000|2024-11-03 11:30:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730633420000|2024-11-03 11:30:20|41.96|41.66|41.98|41.68|41.98|41.68|41.96|41.66|7
1730633430000|2024-11-03 11:30:30|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730633450000|2024-11-03 11:30:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730633460000|2024-11-03 11:31:00|41.95|41.65|41.91|41.61|41.95|41.65|41.91|41.61|5
1730633470000|2024-11-03 11:31:10|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730633480000|2024-11-03 11:31:20|41.89|41.59|41.86|41.56|41.89|41.59|41.86|41.56|8
1730633490000|2024-11-03 11:31:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|6
1730633500000|2024-11-03 11:31:40|41.85|41.55|41.8|41.5|41.85|41.55|41.8|41.5|5
1730633510000|2024-11-03 11:31:50|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730633520000|2024-11-03 11:32:00|41.81|41.51|41.82|41.52|41.82|41.52|41.8|41.5|6
1730633530000|2024-11-03 11:32:10|41.83|41.53|41.85|41.55|41.86|41.56|41.83|41.53|11
1730633540000|2024-11-03 11:32:20|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|9
1730633550000|2024-11-03 11:32:30|41.85|41.55|41.84|41.54|41.87|41.57|41.84|41.54|12
1730633560000|2024-11-03 11:32:40|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|5
1730633570000|2024-11-03 11:32:50|41.86|41.56|41.82|41.52|41.86|41.56|41.82|41.52|7
1730633580000|2024-11-03 11:33:00|41.81|41.51|41.84|41.54|41.85|41.55|41.81|41.51|8
1730633590000|2024-11-03 11:33:10|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|8
1730633600000|2024-11-03 11:33:20|41.85|41.55|41.83|41.53|41.85|41.55|41.82|41.52|5
1730633610000|2024-11-03 11:33:30|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|13
1730633620000|2024-11-03 11:33:40|41.85|41.55|41.84|41.54|41.86|41.56|41.84|41.54|6
1730633630000|2024-11-03 11:33:50|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730633640000|2024-11-03 11:34:00|41.84|41.54|41.8|41.5|41.84|41.54|41.8|41.5|9
1730633650000|2024-11-03 11:34:10|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730633660000|2024-11-03 11:34:20|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730633670000|2024-11-03 11:34:30|41.78|41.48|41.77|41.47|41.79|41.49|41.77|41.47|6
1730633680000|2024-11-03 11:34:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730633690000|2024-11-03 11:34:50|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|8
1730633720000|2024-11-03 11:35:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730633730000|2024-11-03 11:35:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730633740000|2024-11-03 11:35:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730633750000|2024-11-03 11:35:50|41.77|41.47|41.8|41.5|41.81|41.51|41.77|41.47|6
1730633760000|2024-11-03 11:36:00|41.81|41.51|41.79|41.49|41.81|41.51|41.78|41.48|9
1730633770000|2024-11-03 11:36:10|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633780000|2024-11-03 11:36:20|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730633810000|2024-11-03 11:36:50|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|5
1730633820000|2024-11-03 11:37:00|41.74|41.44|41.76|41.46|41.77|41.47|41.74|41.44|5
1730633830000|2024-11-03 11:37:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730633840000|2024-11-03 11:37:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|4
1730633860000|2024-11-03 11:37:40|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|3
1730633870000|2024-11-03 11:37:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730633880000|2024-11-03 11:38:00|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633890000|2024-11-03 11:38:10|41.78|41.48|41.8|41.5|41.8|41.5|41.78|41.48|3
1730633900000|2024-11-03 11:38:20|41.79|41.49|41.8|41.5|41.81|41.51|41.79|41.49|4
1730633910000|2024-11-03 11:38:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730633920000|2024-11-03 11:38:40|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730633930000|2024-11-03 11:38:50|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730633950000|2024-11-03 11:39:10|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730633970000|2024-11-03 11:39:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730633980000|2024-11-03 11:39:40|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|9
1730633990000|2024-11-03 11:39:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730634000000|2024-11-03 11:40:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|6
1730634010000|2024-11-03 11:40:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634020000|2024-11-03 11:40:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730634030000|2024-11-03 11:40:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634040000|2024-11-03 11:40:40|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|5
1730634050000|2024-11-03 11:40:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634060000|2024-11-03 11:41:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634080000|2024-11-03 11:41:20|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|6
1730634090000|2024-11-03 11:41:30|41.79|41.49|41.79|41.49|41.8|41.5|41.78|41.48|9
1730634100000|2024-11-03 11:41:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730634110000|2024-11-03 11:41:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730634120000|2024-11-03 11:42:00|41.79|41.49|41.78|41.48|41.79|41.49|41.77|41.47|10
1730634130000|2024-11-03 11:42:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730634140000|2024-11-03 11:42:20|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730634150000|2024-11-03 11:42:30|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|5
1730634160000|2024-11-03 11:42:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|6
1730634170000|2024-11-03 11:42:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|4
1730634180000|2024-11-03 11:43:00|41.79|41.49|41.82|41.52|41.82|41.52|41.79|41.49|4
1730634190000|2024-11-03 11:43:10|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730634200000|2024-11-03 11:43:20|41.84|41.54|41.81|41.51|41.84|41.54|41.81|41.51|12
1730634210000|2024-11-03 11:43:30|41.82|41.52|41.83|41.53|41.83|41.53|41.81|41.51|8
1730634220000|2024-11-03 11:43:40|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|4
1730634230000|2024-11-03 11:43:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|4
1730634240000|2024-11-03 11:44:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634250000|2024-11-03 11:44:10|41.8|41.5|41.81|41.51|41.81|41.51|41.79|41.49|4
1730634260000|2024-11-03 11:44:20|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|5
1730634270000|2024-11-03 11:44:30|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730634280000|2024-11-03 11:44:40|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730634290000|2024-11-03 11:44:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730634300000|2024-11-03 11:45:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|6
1730634310000|2024-11-03 11:45:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634320000|2024-11-03 11:45:20|41.79|41.49|41.79|41.49|41.8|41.5|41.78|41.48|5
1730634340000|2024-11-03 11:45:40|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730634360000|2024-11-03 11:46:00|41.8|41.5|41.85|41.55|41.85|41.55|41.8|41.5|8
1730634370000|2024-11-03 11:46:10|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|5
1730634380000|2024-11-03 11:46:20|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|4
1730634390000|2024-11-03 11:46:30|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730634400000|2024-11-03 11:46:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|4
1730634410000|2024-11-03 11:46:50|41.84|41.54|41.85|41.55|41.86|41.56|41.84|41.54|6
1730634420000|2024-11-03 11:47:00|41.84|41.54|41.84|41.54|41.84|41.54|41.81|41.51|7
1730634430000|2024-11-03 11:47:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730634440000|2024-11-03 11:47:20|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730634450000|2024-11-03 11:47:30|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730634460000|2024-11-03 11:47:40|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730634480000|2024-11-03 11:48:00|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730634490000|2024-11-03 11:48:10|41.86|41.56|41.82|41.52|41.87|41.57|41.82|41.52|6
1730634500000|2024-11-03 11:48:20|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730634520000|2024-11-03 11:48:40|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730634530000|2024-11-03 11:48:50|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730634540000|2024-11-03 11:49:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730634550000|2024-11-03 11:49:10|41.77|41.47|41.74|41.44|41.77|41.47|41.74|41.44|4
1730634560000|2024-11-03 11:49:20|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730634570000|2024-11-03 11:49:30|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|5
1730634580000|2024-11-03 11:49:40|41.79|41.49|41.8|41.5|41.82|41.52|41.79|41.49|6
1730634590000|2024-11-03 11:49:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730634600000|2024-11-03 11:50:00|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730634610000|2024-11-03 11:50:10|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|7
1730634620000|2024-11-03 11:50:20|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730634630000|2024-11-03 11:50:30|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|8
1730634640000|2024-11-03 11:50:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730634650000|2024-11-03 11:50:50|41.77|41.47|41.77|41.47|41.78|41.48|41.76|41.46|8
1730634660000|2024-11-03 11:51:00|41.78|41.48|41.78|41.48|41.79|41.49|41.77|41.47|7
1730634670000|2024-11-03 11:51:10|41.79|41.49|41.78|41.48|41.79|41.49|41.77|41.47|4
1730634680000|2024-11-03 11:51:20|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|6
1730634690000|2024-11-03 11:51:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730634700000|2024-11-03 11:51:40|41.77|41.47|41.75|41.45|41.77|41.47|41.75|41.45|9
1730634710000|2024-11-03 11:51:50|41.76|41.46|41.76|41.46|41.77|41.47|41.75|41.45|5
1730634720000|2024-11-03 11:52:00|41.77|41.47|41.78|41.48|41.79|41.49|41.76|41.46|10
1730634730000|2024-11-03 11:52:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730634750000|2024-11-03 11:52:30|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|5
1730634760000|2024-11-03 11:52:40|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|7
1730634770000|2024-11-03 11:52:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730634780000|2024-11-03 11:53:00|41.78|41.48|41.76|41.46|41.78|41.48|41.75|41.45|7
1730634790000|2024-11-03 11:53:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|16
1730634800000|2024-11-03 11:53:20|41.75|41.45|41.73|41.43|41.76|41.46|41.73|41.43|11
1730634810000|2024-11-03 11:53:30|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|5
1730634830000|2024-11-03 11:53:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730634840000|2024-11-03 11:54:00|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|9
1730634850000|2024-11-03 11:54:10|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|5
1730634860000|2024-11-03 11:54:20|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|9
1730634870000|2024-11-03 11:54:30|41.75|41.45|41.76|41.46|41.76|41.46|41.74|41.44|6
1730634880000|2024-11-03 11:54:40|41.75|41.45|41.76|41.46|41.77|41.47|41.75|41.45|6
1730634890000|2024-11-03 11:54:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|4
1730634900000|2024-11-03 11:55:00|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|4
1730634910000|2024-11-03 11:55:10|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|5
1730634920000|2024-11-03 11:55:20|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|5
1730634930000|2024-11-03 11:55:30|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|3
1730634940000|2024-11-03 11:55:40|41.78|41.48|41.79|41.49|41.81|41.51|41.78|41.48|10
1730634950000|2024-11-03 11:55:50|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|7
1730634960000|2024-11-03 11:56:00|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730634970000|2024-11-03 11:56:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730634980000|2024-11-03 11:56:20|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730634990000|2024-11-03 11:56:30|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730635010000|2024-11-03 11:56:50|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730635020000|2024-11-03 11:57:00|41.79|41.49|41.76|41.46|41.79|41.49|41.76|41.46|6
1730635030000|2024-11-03 11:57:10|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|5
1730635040000|2024-11-03 11:57:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730635050000|2024-11-03 11:57:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730635060000|2024-11-03 11:57:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730635070000|2024-11-03 11:57:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|6
1730635080000|2024-11-03 11:58:00|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|9
1730635090000|2024-11-03 11:58:10|41.78|41.48|41.75|41.45|41.78|41.48|41.75|41.45|6
1730635100000|2024-11-03 11:58:20|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|4
1730635110000|2024-11-03 11:58:30|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|6
1730635120000|2024-11-03 11:58:40|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|3
1730635130000|2024-11-03 11:58:50|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730635140000|2024-11-03 11:59:00|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|5
1730635150000|2024-11-03 11:59:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730635160000|2024-11-03 11:59:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|8
1730635170000|2024-11-03 11:59:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730635180000|2024-11-03 11:59:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730635190000|2024-11-03 11:59:50|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|5
1730635200000|2024-11-03 12:00:00|41.78|41.48|41.77|41.47|41.78|41.48|41.76|41.46|6
1730635210000|2024-11-03 12:00:10|41.78|41.48|41.78|41.48|41.78|41.48|41.76|41.46|5
1730635220000|2024-11-03 12:00:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|4
1730635230000|2024-11-03 12:00:30|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|5
1730635240000|2024-11-03 12:00:40|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|5
1730635250000|2024-11-03 12:00:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730635260000|2024-11-03 12:01:00|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730635270000|2024-11-03 12:01:10|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730635280000|2024-11-03 12:01:20|41.85|41.55|41.83|41.53|41.85|41.55|41.83|41.53|3
1730635290000|2024-11-03 12:01:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730635300000|2024-11-03 12:01:40|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730635310000|2024-11-03 12:01:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635320000|2024-11-03 12:02:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730635330000|2024-11-03 12:02:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730635340000|2024-11-03 12:02:20|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730635350000|2024-11-03 12:02:30|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730635360000|2024-11-03 12:02:40|41.87|41.57|41.88|41.58|41.88|41.58|41.86|41.56|4
1730635380000|2024-11-03 12:03:00|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730635400000|2024-11-03 12:03:20|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635410000|2024-11-03 12:03:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635420000|2024-11-03 12:03:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730635440000|2024-11-03 12:04:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635450000|2024-11-03 12:04:10|41.86|41.56|41.81|41.51|41.86|41.56|41.81|41.51|7
1730635480000|2024-11-03 12:04:40|41.82|41.52|41.82|41.52|41.84|41.54|41.82|41.52|5
1730635490000|2024-11-03 12:04:50|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|5
1730635500000|2024-11-03 12:05:00|41.82|41.52|41.84|41.54|41.85|41.55|41.82|41.52|9
1730635520000|2024-11-03 12:05:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730635530000|2024-11-03 12:05:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730635540000|2024-11-03 12:05:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730635560000|2024-11-03 12:06:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730635570000|2024-11-03 12:06:10|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|7
1730635580000|2024-11-03 12:06:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|6
1730635590000|2024-11-03 12:06:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730635600000|2024-11-03 12:06:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635610000|2024-11-03 12:06:50|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635620000|2024-11-03 12:07:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730635630000|2024-11-03 12:07:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|12
1730635640000|2024-11-03 12:07:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|6
1730635650000|2024-11-03 12:07:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730635680000|2024-11-03 12:08:00|41.85|41.55|41.85|41.55|41.85|41.55|41.82|41.52|8
1730635690000|2024-11-03 12:08:10|41.86|41.56|41.88|41.58|41.88|41.58|41.85|41.55|7
1730635700000|2024-11-03 12:08:20|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|7
1730635710000|2024-11-03 12:08:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|4
1730635720000|2024-11-03 12:08:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730635730000|2024-11-03 12:08:50|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|6
1730635740000|2024-11-03 12:09:00|41.91|41.61|41.9|41.6|41.91|41.61|41.89|41.59|10
1730635750000|2024-11-03 12:09:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730635760000|2024-11-03 12:09:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730635770000|2024-11-03 12:09:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|6
1730635780000|2024-11-03 12:09:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730635790000|2024-11-03 12:09:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730635800000|2024-11-03 12:10:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|4
1730635810000|2024-11-03 12:10:10|41.87|41.57|41.87|41.57|41.87|41.57|41.86|41.56|5
1730635820000|2024-11-03 12:10:20|41.86|41.56|41.87|41.57|41.88|41.58|41.86|41.56|4
1730635830000|2024-11-03 12:10:30|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|5
1730635840000|2024-11-03 12:10:40|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730635850000|2024-11-03 12:10:50|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730635860000|2024-11-03 12:11:00|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730635870000|2024-11-03 12:11:10|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730635880000|2024-11-03 12:11:20|41.88|41.58|41.91|41.61|41.91|41.61|41.88|41.58|6
1730635890000|2024-11-03 12:11:30|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730635900000|2024-11-03 12:11:40|41.91|41.61|41.88|41.58|41.91|41.61|41.88|41.58|4
1730635910000|2024-11-03 12:11:50|41.87|41.57|41.81|41.51|41.87|41.57|41.81|41.51|8
1730635920000|2024-11-03 12:12:00|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|6
1730635940000|2024-11-03 12:12:20|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730635950000|2024-11-03 12:12:30|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|7
1730635960000|2024-11-03 12:12:40|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|4
1730635970000|2024-11-03 12:12:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730635990000|2024-11-03 12:13:10|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730636000000|2024-11-03 12:13:20|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|5
1730636010000|2024-11-03 12:13:30|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|8
1730636020000|2024-11-03 12:13:40|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730636040000|2024-11-03 12:14:00|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|2
1730636050000|2024-11-03 12:14:10|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|10
1730636060000|2024-11-03 12:14:20|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|5
1730636070000|2024-11-03 12:14:30|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730636080000|2024-11-03 12:14:40|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730636100000|2024-11-03 12:15:00|41.86|41.56|41.85|41.55|41.87|41.57|41.84|41.54|8
1730636110000|2024-11-03 12:15:10|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|10
1730636120000|2024-11-03 12:15:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730636130000|2024-11-03 12:15:30|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730636140000|2024-11-03 12:15:40|41.83|41.53|41.83|41.53|41.84|41.54|41.82|41.52|13
1730636150000|2024-11-03 12:15:50|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|11
1730636160000|2024-11-03 12:16:00|41.83|41.53|41.84|41.54|41.84|41.54|41.82|41.52|9
1730636170000|2024-11-03 12:16:10|41.83|41.53|41.86|41.56|41.86|41.56|41.83|41.53|8
1730636180000|2024-11-03 12:16:20|41.87|41.57|41.88|41.58|41.89|41.59|41.87|41.57|4
1730636200000|2024-11-03 12:16:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730636210000|2024-11-03 12:16:50|41.9|41.6|41.91|41.61|41.91|41.61|41.89|41.59|4
1730636220000|2024-11-03 12:17:00|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730636230000|2024-11-03 12:17:10|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730636240000|2024-11-03 12:17:20|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|5
1730636260000|2024-11-03 12:17:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636270000|2024-11-03 12:17:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730636280000|2024-11-03 12:18:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|10
1730636290000|2024-11-03 12:18:10|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730636300000|2024-11-03 12:18:20|41.87|41.57|41.86|41.56|41.88|41.58|41.86|41.56|4
1730636310000|2024-11-03 12:18:30|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|5
1730636320000|2024-11-03 12:18:40|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|11
1730636330000|2024-11-03 12:18:50|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730636340000|2024-11-03 12:19:00|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|6
1730636350000|2024-11-03 12:19:10|41.85|41.55|41.86|41.56|41.86|41.56|41.84|41.54|4
1730636360000|2024-11-03 12:19:20|41.85|41.55|41.82|41.52|41.85|41.55|41.82|41.52|12
1730636370000|2024-11-03 12:19:30|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|7
1730636380000|2024-11-03 12:19:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730636390000|2024-11-03 12:19:50|41.85|41.55|41.81|41.51|41.85|41.55|41.81|41.51|5
1730636400000|2024-11-03 12:20:00|41.82|41.52|41.87|41.57|41.87|41.57|41.81|41.51|12
1730636410000|2024-11-03 12:20:10|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|6
1730636420000|2024-11-03 12:20:20|41.88|41.58|41.89|41.59|41.9|41.6|41.88|41.58|12
1730636430000|2024-11-03 12:20:30|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|7
1730636440000|2024-11-03 12:20:40|41.89|41.59|41.87|41.57|41.89|41.59|41.87|41.57|7
1730636450000|2024-11-03 12:20:50|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|8
1730636460000|2024-11-03 12:21:00|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|10
1730636470000|2024-11-03 12:21:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730636480000|2024-11-03 12:21:20|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|5
1730636490000|2024-11-03 12:21:30|41.89|41.59|41.93|41.63|41.93|41.63|41.89|41.59|10
1730636500000|2024-11-03 12:21:40|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|11
1730636510000|2024-11-03 12:21:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|6
1730636520000|2024-11-03 12:22:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730636530000|2024-11-03 12:22:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730636560000|2024-11-03 12:22:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730636580000|2024-11-03 12:23:00|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730636590000|2024-11-03 12:23:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636610000|2024-11-03 12:23:30|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730636620000|2024-11-03 12:23:40|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730636640000|2024-11-03 12:24:00|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636650000|2024-11-03 12:24:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730636660000|2024-11-03 12:24:20|41.94|41.64|41.91|41.61|41.95|41.65|41.91|41.61|6
1730636670000|2024-11-03 12:24:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730636680000|2024-11-03 12:24:40|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730636690000|2024-11-03 12:24:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730636700000|2024-11-03 12:25:00|41.93|41.63|41.92|41.62|41.94|41.64|41.92|41.62|12
1730636710000|2024-11-03 12:25:10|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|11
1730636720000|2024-11-03 12:25:20|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730636730000|2024-11-03 12:25:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730636740000|2024-11-03 12:25:40|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|13
1730636750000|2024-11-03 12:25:50|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|5
1730636760000|2024-11-03 12:26:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|6
1730636770000|2024-11-03 12:26:10|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636790000|2024-11-03 12:26:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730636800000|2024-11-03 12:26:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|7
1730636810000|2024-11-03 12:26:50|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|5
1730636820000|2024-11-03 12:27:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730636830000|2024-11-03 12:27:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730636840000|2024-11-03 12:27:20|42|41.7|42|41.7|42|41.7|41.99|41.69|3
1730636860000|2024-11-03 12:27:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730636880000|2024-11-03 12:28:00|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|2
1730636890000|2024-11-03 12:28:10|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|12
1730636900000|2024-11-03 12:28:20|42.02|41.72|42.02|41.72|42.02|41.72|42.01|41.71|3
1730636930000|2024-11-03 12:28:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730636940000|2024-11-03 12:29:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730636950000|2024-11-03 12:29:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730637010000|2024-11-03 12:30:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|6
1730637020000|2024-11-03 12:30:20|42|41.7|42|41.7|42|41.7|41.99|41.69|5
1730637040000|2024-11-03 12:30:40|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|7
1730637050000|2024-11-03 12:30:50|42|41.7|42.01|41.71|42.01|41.71|41.99|41.69|12
1730637060000|2024-11-03 12:31:00|42|41.7|42|41.7|42|41.7|41.99|41.69|9
1730637070000|2024-11-03 12:31:10|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|5
1730637080000|2024-11-03 12:31:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|10
1730637090000|2024-11-03 12:31:30|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|10
1730637100000|2024-11-03 12:31:40|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|9
1730637120000|2024-11-03 12:32:00|41.94|41.64|41.9|41.6|41.95|41.65|41.9|41.6|8
1730637130000|2024-11-03 12:32:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730637140000|2024-11-03 12:32:20|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637150000|2024-11-03 12:32:30|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730637160000|2024-11-03 12:32:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|14
1730637170000|2024-11-03 12:32:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730637190000|2024-11-03 12:33:10|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730637210000|2024-11-03 12:33:30|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730637220000|2024-11-03 12:33:40|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730637260000|2024-11-03 12:34:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|10
1730637270000|2024-11-03 12:34:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|4
1730637280000|2024-11-03 12:34:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730637290000|2024-11-03 12:34:50|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730637300000|2024-11-03 12:35:00|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|3
1730637310000|2024-11-03 12:35:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|4
1730637320000|2024-11-03 12:35:20|41.93|41.63|41.92|41.62|41.94|41.64|41.92|41.62|4
1730637330000|2024-11-03 12:35:30|41.91|41.61|41.91|41.61|41.92|41.62|41.9|41.6|5
1730637340000|2024-11-03 12:35:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730637350000|2024-11-03 12:35:50|41.9|41.6|41.91|41.61|41.92|41.62|41.9|41.6|8
1730637360000|2024-11-03 12:36:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637370000|2024-11-03 12:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730637390000|2024-11-03 12:36:30|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|7
1730637400000|2024-11-03 12:36:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730637410000|2024-11-03 12:36:50|41.92|41.62|41.94|41.64|41.94|41.64|41.91|41.61|7
1730637420000|2024-11-03 12:37:00|41.95|41.65|41.95|41.65|41.96|41.66|41.94|41.64|5
1730637430000|2024-11-03 12:37:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730637440000|2024-11-03 12:37:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730637450000|2024-11-03 12:37:30|41.96|41.66|41.94|41.64|41.96|41.66|41.94|41.64|7
1730637460000|2024-11-03 12:37:40|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730637470000|2024-11-03 12:37:50|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730637480000|2024-11-03 12:38:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730637490000|2024-11-03 12:38:10|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730637500000|2024-11-03 12:38:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730637510000|2024-11-03 12:38:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730637520000|2024-11-03 12:38:40|41.94|41.64|41.93|41.63|41.94|41.64|41.92|41.62|4
1730637530000|2024-11-03 12:38:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|4
1730637540000|2024-11-03 12:39:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730637600000|2024-11-03 12:40:00|41.96|41.66|41.95|41.65|41.97|41.67|41.95|41.65|4
1730637620000|2024-11-03 12:40:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730637640000|2024-11-03 12:40:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|4
1730637680000|2024-11-03 12:41:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730637700000|2024-11-03 12:41:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730637710000|2024-11-03 12:41:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|9
1730637730000|2024-11-03 12:42:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730637740000|2024-11-03 12:42:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730637750000|2024-11-03 12:42:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730637760000|2024-11-03 12:42:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730637780000|2024-11-03 12:43:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730637800000|2024-11-03 12:43:20|41.91|41.61|41.9|41.6|41.92|41.62|41.9|41.6|4
1730637820000|2024-11-03 12:43:40|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730637830000|2024-11-03 12:43:50|41.92|41.62|41.92|41.62|41.93|41.63|41.91|41.61|5
1730637840000|2024-11-03 12:44:00|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730637850000|2024-11-03 12:44:10|41.91|41.61|41.93|41.63|41.94|41.64|41.91|41.61|9
1730637870000|2024-11-03 12:44:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730637900000|2024-11-03 12:45:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|7
1730637910000|2024-11-03 12:45:10|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|10
1730637920000|2024-11-03 12:45:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730637930000|2024-11-03 12:45:30|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730637940000|2024-11-03 12:45:40|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|11
1730637950000|2024-11-03 12:45:50|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|5
1730637960000|2024-11-03 12:46:00|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|5
1730637970000|2024-11-03 12:46:10|41.87|41.57|41.88|41.58|41.88|41.58|41.86|41.56|4
1730637990000|2024-11-03 12:46:30|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730638000000|2024-11-03 12:46:40|41.86|41.56|41.84|41.54|41.87|41.57|41.84|41.54|7
1730638020000|2024-11-03 12:47:00|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730638030000|2024-11-03 12:47:10|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|4
1730638040000|2024-11-03 12:47:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730638050000|2024-11-03 12:47:30|41.85|41.55|41.84|41.54|41.86|41.56|41.84|41.54|4
1730638060000|2024-11-03 12:47:40|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730638070000|2024-11-03 12:47:50|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730638080000|2024-11-03 12:48:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730638090000|2024-11-03 12:48:10|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|5
1730638100000|2024-11-03 12:48:20|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730638110000|2024-11-03 12:48:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730638120000|2024-11-03 12:48:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730638130000|2024-11-03 12:48:50|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|5
1730638140000|2024-11-03 12:49:00|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|7
1730638150000|2024-11-03 12:49:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730638160000|2024-11-03 12:49:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730638170000|2024-11-03 12:49:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730638200000|2024-11-03 12:50:00|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638210000|2024-11-03 12:50:10|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638220000|2024-11-03 12:50:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730638230000|2024-11-03 12:50:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730638240000|2024-11-03 12:50:40|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|5
1730638250000|2024-11-03 12:50:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730638260000|2024-11-03 12:51:00|41.87|41.57|41.85|41.55|41.87|41.57|41.85|41.55|3
1730638270000|2024-11-03 12:51:10|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730638280000|2024-11-03 12:51:20|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|10
1730638290000|2024-11-03 12:51:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730638300000|2024-11-03 12:51:40|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|9
1730638310000|2024-11-03 12:51:50|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|5
1730638320000|2024-11-03 12:52:00|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730638330000|2024-11-03 12:52:10|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|7
1730638340000|2024-11-03 12:52:20|41.78|41.48|41.77|41.47|41.79|41.49|41.77|41.47|4
1730638350000|2024-11-03 12:52:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730638360000|2024-11-03 12:52:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730638390000|2024-11-03 12:53:10|41.76|41.46|41.72|41.42|41.76|41.46|41.71|41.41|9
1730638400000|2024-11-03 12:53:20|41.71|41.41|41.71|41.41|41.72|41.42|41.7|41.4|5
1730638410000|2024-11-03 12:53:30|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|4
1730638420000|2024-11-03 12:53:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|6
1730638430000|2024-11-03 12:53:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|8
1730638440000|2024-11-03 12:54:00|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|4
1730638450000|2024-11-03 12:54:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|5
1730638460000|2024-11-03 12:54:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638470000|2024-11-03 12:54:30|41.7|41.4|41.71|41.41|41.73|41.43|41.7|41.4|11
1730638480000|2024-11-03 12:54:40|41.72|41.42|41.75|41.45|41.75|41.45|41.71|41.41|5
1730638490000|2024-11-03 12:54:50|41.76|41.46|41.76|41.46|41.76|41.46|41.74|41.44|7
1730638500000|2024-11-03 12:55:00|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|5
1730638510000|2024-11-03 12:55:10|41.72|41.42|41.75|41.45|41.75|41.45|41.72|41.42|9
1730638520000|2024-11-03 12:55:20|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730638530000|2024-11-03 12:55:30|41.73|41.43|41.74|41.44|41.74|41.44|41.72|41.42|6
1730638540000|2024-11-03 12:55:40|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|15
1730638550000|2024-11-03 12:55:50|41.72|41.42|41.7|41.4|41.72|41.42|41.7|41.4|3
1730638560000|2024-11-03 12:56:00|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|9
1730638570000|2024-11-03 12:56:10|41.72|41.42|41.73|41.43|41.73|41.43|41.71|41.41|4
1730638580000|2024-11-03 12:56:20|41.72|41.42|41.72|41.42|41.73|41.43|41.72|41.42|5
1730638590000|2024-11-03 12:56:30|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|10
1730638600000|2024-11-03 12:56:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730638610000|2024-11-03 12:56:50|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730638620000|2024-11-03 12:57:00|41.72|41.42|41.7|41.4|41.72|41.42|41.7|41.4|3
1730638630000|2024-11-03 12:57:10|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638640000|2024-11-03 12:57:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638660000|2024-11-03 12:57:40|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|3
1730638670000|2024-11-03 12:57:50|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|6
1730638690000|2024-11-03 12:58:10|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638710000|2024-11-03 12:58:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730638720000|2024-11-03 12:58:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638740000|2024-11-03 12:59:00|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|3
1730638770000|2024-11-03 12:59:30|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|4
1730638780000|2024-11-03 12:59:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730638790000|2024-11-03 12:59:50|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|7
1730638800000|2024-11-03 13:00:00|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|5
1730638820000|2024-11-03 13:00:20|41.7|41.4|41.69|41.39|41.71|41.41|41.69|41.39|4
1730638830000|2024-11-03 13:00:30|41.7|41.4|41.69|41.39|41.7|41.4|41.68|41.38|6
1730638840000|2024-11-03 13:00:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|12
1730638850000|2024-11-03 13:00:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|12
1730638860000|2024-11-03 13:01:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730638870000|2024-11-03 13:01:10|41.7|41.4|41.69|41.39|41.71|41.41|41.69|41.39|6
1730638880000|2024-11-03 13:01:20|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|8
1730638890000|2024-11-03 13:01:30|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|2
1730638900000|2024-11-03 13:01:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730638910000|2024-11-03 13:01:50|41.74|41.44|41.73|41.43|41.76|41.46|41.73|41.43|8
1730638920000|2024-11-03 13:02:00|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|3
1730638930000|2024-11-03 13:02:10|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|4
1730638940000|2024-11-03 13:02:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730638960000|2024-11-03 13:02:40|41.78|41.48|41.76|41.46|41.79|41.49|41.76|41.46|4
1730638970000|2024-11-03 13:02:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730638980000|2024-11-03 13:03:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730639000000|2024-11-03 13:03:20|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730639010000|2024-11-03 13:03:30|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|6
1730639020000|2024-11-03 13:03:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730639030000|2024-11-03 13:03:50|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|3
1730639040000|2024-11-03 13:04:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730639100000|2024-11-03 13:05:00|41.71|41.41|41.67|41.37|41.71|41.41|41.67|41.37|13
1730639110000|2024-11-03 13:05:10|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|5
1730639120000|2024-11-03 13:05:20|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730639130000|2024-11-03 13:05:30|41.65|41.35|41.68|41.38|41.69|41.39|41.65|41.35|10
1730639140000|2024-11-03 13:05:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730639150000|2024-11-03 13:05:50|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|4
1730639160000|2024-11-03 13:06:00|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|5
1730639170000|2024-11-03 13:06:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730639180000|2024-11-03 13:06:20|41.69|41.39|41.68|41.38|41.69|41.39|41.67|41.37|6
1730639190000|2024-11-03 13:06:30|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730639200000|2024-11-03 13:06:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730639210000|2024-11-03 13:06:50|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730639220000|2024-11-03 13:07:00|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|4
1730639230000|2024-11-03 13:07:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730639240000|2024-11-03 13:07:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730639250000|2024-11-03 13:07:30|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730639260000|2024-11-03 13:07:40|41.67|41.37|41.68|41.38|41.68|41.38|41.66|41.36|8
1730639270000|2024-11-03 13:07:50|41.67|41.37|41.66|41.36|41.68|41.38|41.65|41.35|6
1730639280000|2024-11-03 13:08:00|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730639290000|2024-11-03 13:08:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730639300000|2024-11-03 13:08:20|41.66|41.36|41.62|41.32|41.66|41.36|41.62|41.32|9
1730639310000|2024-11-03 13:08:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730639320000|2024-11-03 13:08:40|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|2
1730639330000|2024-11-03 13:08:50|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730639340000|2024-11-03 13:09:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|6
1730639350000|2024-11-03 13:09:10|41.65|41.35|41.69|41.39|41.7|41.4|41.65|41.35|11
1730639360000|2024-11-03 13:09:20|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|4
1730639370000|2024-11-03 13:09:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730639380000|2024-11-03 13:09:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|8
1730639390000|2024-11-03 13:09:50|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|6
1730639400000|2024-11-03 13:10:00|41.7|41.4|41.69|41.39|41.7|41.4|41.68|41.38|8
1730639410000|2024-11-03 13:10:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|5
1730639420000|2024-11-03 13:10:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730639430000|2024-11-03 13:10:30|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730639450000|2024-11-03 13:10:50|41.66|41.36|41.62|41.32|41.66|41.36|41.62|41.32|8
1730639460000|2024-11-03 13:11:00|41.63|41.33|41.61|41.31|41.63|41.33|41.59|41.29|13
1730639470000|2024-11-03 13:11:10|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730639480000|2024-11-03 13:11:20|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|4
1730639490000|2024-11-03 13:11:30|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730639500000|2024-11-03 13:11:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|4
1730639510000|2024-11-03 13:11:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730639520000|2024-11-03 13:12:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|8
1730639530000|2024-11-03 13:12:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730639540000|2024-11-03 13:12:20|41.58|41.28|41.6|41.3|41.61|41.31|41.58|41.28|11
1730639550000|2024-11-03 13:12:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|6
1730639560000|2024-11-03 13:12:40|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|11
1730639570000|2024-11-03 13:12:50|41.6|41.3|41.56|41.26|41.6|41.3|41.56|41.26|11
1730639580000|2024-11-03 13:13:00|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730639590000|2024-11-03 13:13:10|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|8
1730639600000|2024-11-03 13:13:20|41.6|41.3|41.6|41.3|41.61|41.31|41.59|41.29|9
1730639610000|2024-11-03 13:13:30|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|3
1730639620000|2024-11-03 13:13:40|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|10
1730639630000|2024-11-03 13:13:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|17
1730639640000|2024-11-03 13:14:00|41.59|41.29|41.59|41.29|41.61|41.31|41.59|41.29|5
1730639650000|2024-11-03 13:14:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730639660000|2024-11-03 13:14:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730639670000|2024-11-03 13:14:30|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|4
1730639680000|2024-11-03 13:14:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730639690000|2024-11-03 13:14:50|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|3
1730639700000|2024-11-03 13:15:00|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|8
1730639710000|2024-11-03 13:15:10|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|3
1730639720000|2024-11-03 13:15:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|8
1730639730000|2024-11-03 13:15:30|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|5
1730639740000|2024-11-03 13:15:40|41.55|41.25|41.58|41.28|41.59|41.29|41.55|41.25|6
1730639750000|2024-11-03 13:15:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730639760000|2024-11-03 13:16:00|41.56|41.26|41.53|41.23|41.56|41.26|41.52|41.22|8
1730639770000|2024-11-03 13:16:10|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|9
1730639780000|2024-11-03 13:16:20|41.51|41.21|41.51|41.21|41.52|41.22|41.51|41.21|5
1730639790000|2024-11-03 13:16:30|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|3
1730639800000|2024-11-03 13:16:40|41.49|41.19|41.5|41.2|41.5|41.2|41.48|41.18|8
1730639810000|2024-11-03 13:16:50|41.51|41.21|41.52|41.22|41.52|41.22|41.5|41.2|4
1730639820000|2024-11-03 13:17:00|41.51|41.21|41.5|41.2|41.51|41.21|41.49|41.19|8
1730639830000|2024-11-03 13:17:10|41.49|41.19|41.49|41.19|41.5|41.2|41.49|41.19|3
1730639840000|2024-11-03 13:17:20|41.48|41.18|41.47|41.17|41.49|41.19|41.46|41.16|10
1730639850000|2024-11-03 13:17:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|4
1730639860000|2024-11-03 13:17:40|41.48|41.18|41.5|41.2|41.5|41.2|41.48|41.18|13
1730639870000|2024-11-03 13:17:50|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|6
1730639880000|2024-11-03 13:18:00|41.51|41.21|41.52|41.22|41.54|41.24|41.51|41.21|16
1730639890000|2024-11-03 13:18:10|41.53|41.23|41.54|41.24|41.54|41.24|41.52|41.22|11
1730639900000|2024-11-03 13:18:20|41.53|41.23|41.56|41.26|41.57|41.27|41.53|41.23|9
1730639910000|2024-11-03 13:18:30|41.55|41.25|41.52|41.22|41.55|41.25|41.52|41.22|10
1730639920000|2024-11-03 13:18:40|41.53|41.23|41.51|41.21|41.53|41.23|41.5|41.2|12
1730639930000|2024-11-03 13:18:50|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|8
1730639940000|2024-11-03 13:19:00|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|7
1730639950000|2024-11-03 13:19:10|41.53|41.23|41.5|41.2|41.53|41.23|41.49|41.19|10
1730639960000|2024-11-03 13:19:20|41.49|41.19|41.48|41.18|41.5|41.2|41.48|41.18|4
1730639970000|2024-11-03 13:19:30|41.47|41.17|41.42|41.12|41.47|41.17|41.42|41.12|12
1730639980000|2024-11-03 13:19:40|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|15
1730639990000|2024-11-03 13:19:50|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|5
1730640000000|2024-11-03 13:20:00|41.43|41.13|41.44|41.14|41.44|41.14|41.42|41.12|6
1730640010000|2024-11-03 13:20:10|41.45|41.15|41.42|41.12|41.47|41.17|41.42|41.12|9
1730640020000|2024-11-03 13:20:20|41.43|41.13|41.42|41.12|41.45|41.15|41.42|41.12|9
1730640030000|2024-11-03 13:20:30|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|4
1730640040000|2024-11-03 13:20:40|41.4|41.1|41.41|41.11|41.42|41.12|41.4|41.1|4
1730640050000|2024-11-03 13:20:50|41.42|41.12|41.42|41.12|41.43|41.13|41.42|41.12|5
1730640060000|2024-11-03 13:21:00|41.43|41.13|41.42|41.12|41.44|41.14|41.42|41.12|10
1730640070000|2024-11-03 13:21:10|41.43|41.13|41.47|41.17|41.47|41.17|41.43|41.13|6
1730640080000|2024-11-03 13:21:20|41.48|41.18|41.44|41.14|41.48|41.18|41.44|41.14|9
1730640090000|2024-11-03 13:21:30|41.43|41.13|41.47|41.17|41.48|41.18|41.43|41.13|9
1730640100000|2024-11-03 13:21:40|41.48|41.18|41.48|41.18|41.49|41.19|41.48|41.18|3
1730640110000|2024-11-03 13:21:50|41.49|41.19|41.49|41.19|41.49|41.19|41.48|41.18|3
1730640120000|2024-11-03 13:22:00|41.5|41.2|41.52|41.22|41.52|41.22|41.49|41.19|5
1730640130000|2024-11-03 13:22:10|41.53|41.23|41.55|41.25|41.55|41.25|41.53|41.23|3
1730640140000|2024-11-03 13:22:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730640150000|2024-11-03 13:22:30|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|5
1730640160000|2024-11-03 13:22:40|41.57|41.27|41.54|41.24|41.57|41.27|41.54|41.24|6
1730640170000|2024-11-03 13:22:50|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|5
1730640180000|2024-11-03 13:23:00|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|11
1730640190000|2024-11-03 13:23:10|41.57|41.27|41.57|41.27|41.58|41.28|41.56|41.26|7
1730640200000|2024-11-03 13:23:20|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730640210000|2024-11-03 13:23:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730640220000|2024-11-03 13:23:40|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|6
1730640230000|2024-11-03 13:23:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730640240000|2024-11-03 13:24:00|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|5
1730640250000|2024-11-03 13:24:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730640260000|2024-11-03 13:24:20|41.57|41.27|41.53|41.23|41.57|41.27|41.53|41.23|17
1730640270000|2024-11-03 13:24:30|41.54|41.24|41.56|41.26|41.56|41.26|41.53|41.23|9
1730640280000|2024-11-03 13:24:40|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|8
1730640290000|2024-11-03 13:24:50|41.53|41.23|41.56|41.26|41.56|41.26|41.53|41.23|12
1730640300000|2024-11-03 13:25:00|41.55|41.25|41.58|41.28|41.58|41.28|41.55|41.25|4
1730640310000|2024-11-03 13:25:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|8
1730640320000|2024-11-03 13:25:20|41.59|41.29|41.57|41.27|41.6|41.3|41.57|41.27|5
1730640330000|2024-11-03 13:25:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730640340000|2024-11-03 13:25:40|41.57|41.27|41.59|41.29|41.6|41.3|41.57|41.27|5
1730640350000|2024-11-03 13:25:50|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730640360000|2024-11-03 13:26:00|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730640370000|2024-11-03 13:26:10|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730640380000|2024-11-03 13:26:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730640390000|2024-11-03 13:26:30|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730640400000|2024-11-03 13:26:40|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|5
1730640410000|2024-11-03 13:26:50|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730640420000|2024-11-03 13:27:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730640430000|2024-11-03 13:27:10|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|6
1730640440000|2024-11-03 13:27:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730640450000|2024-11-03 13:27:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|8
1730640460000|2024-11-03 13:27:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730640470000|2024-11-03 13:27:50|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|3
1730640480000|2024-11-03 13:28:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730640490000|2024-11-03 13:28:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730640500000|2024-11-03 13:28:20|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|7
1730640510000|2024-11-03 13:28:30|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730640520000|2024-11-03 13:28:40|41.55|41.25|41.52|41.22|41.55|41.25|41.52|41.22|8
1730640530000|2024-11-03 13:28:50|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|3
1730640540000|2024-11-03 13:29:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|13
1730640550000|2024-11-03 13:29:10|41.53|41.23|41.57|41.27|41.57|41.27|41.53|41.23|7
1730640560000|2024-11-03 13:29:20|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|3
1730640570000|2024-11-03 13:29:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730640590000|2024-11-03 13:29:50|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|3
1730640600000|2024-11-03 13:30:00|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730640610000|2024-11-03 13:30:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730640620000|2024-11-03 13:30:20|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730640630000|2024-11-03 13:30:30|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|9
1730640640000|2024-11-03 13:30:40|41.59|41.29|41.56|41.26|41.59|41.29|41.55|41.25|10
1730640650000|2024-11-03 13:30:50|41.55|41.25|41.53|41.23|41.55|41.25|41.52|41.22|5
1730640660000|2024-11-03 13:31:00|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|8
1730640670000|2024-11-03 13:31:10|41.55|41.25|41.54|41.24|41.56|41.26|41.54|41.24|8
1730640680000|2024-11-03 13:31:20|41.55|41.25|41.56|41.26|41.56|41.26|41.54|41.24|8
1730640690000|2024-11-03 13:31:30|41.57|41.27|41.55|41.25|41.57|41.27|41.54|41.24|7
1730640700000|2024-11-03 13:31:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|5
1730640710000|2024-11-03 13:31:50|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730640720000|2024-11-03 13:32:00|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|14
1730640730000|2024-11-03 13:32:10|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|8
1730640740000|2024-11-03 13:32:20|41.49|41.19|41.44|41.14|41.49|41.19|41.44|41.14|6
1730640750000|2024-11-03 13:32:30|41.43|41.13|41.4|41.1|41.43|41.13|41.39|41.09|8
1730640760000|2024-11-03 13:32:40|41.39|41.09|41.4|41.1|41.41|41.11|41.39|41.09|4
1730640770000|2024-11-03 13:32:50|41.39|41.09|41.43|41.13|41.43|41.13|41.39|41.09|4
1730640780000|2024-11-03 13:33:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730640790000|2024-11-03 13:33:10|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|4
1730640800000|2024-11-03 13:33:20|41.42|41.12|41.43|41.13|41.43|41.13|41.41|41.11|6
1730640810000|2024-11-03 13:33:30|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|4
1730640820000|2024-11-03 13:33:40|41.42|41.12|41.4|41.1|41.42|41.12|41.39|41.09|5
1730640830000|2024-11-03 13:33:50|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730640840000|2024-11-03 13:34:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|10
1730640850000|2024-11-03 13:34:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|11
1730640860000|2024-11-03 13:34:20|41.4|41.1|41.4|41.1|41.42|41.12|41.4|41.1|9
1730640870000|2024-11-03 13:34:30|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|3
1730640880000|2024-11-03 13:34:40|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|5
1730640890000|2024-11-03 13:34:50|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|4
1730640900000|2024-11-03 13:35:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|6
1730640910000|2024-11-03 13:35:10|41.39|41.09|41.23|40.93|41.39|41.09|41.23|40.93|11
1730640920000|2024-11-03 13:35:20|41.24|40.94|41.23|40.93|41.27|40.97|41.23|40.93|9
1730640930000|2024-11-03 13:35:30|41.24|40.94|41.32|41.02|41.32|41.02|41.24|40.94|15
1730640940000|2024-11-03 13:35:40|41.33|41.03|41.33|41.03|41.36|41.06|41.33|41.03|6
1730640950000|2024-11-03 13:35:50|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730640960000|2024-11-03 13:36:00|41.34|41.04|41.38|41.08|41.39|41.09|41.34|41.04|7
1730640970000|2024-11-03 13:36:10|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|8
1730640980000|2024-11-03 13:36:20|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|11
1730640990000|2024-11-03 13:36:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730641000000|2024-11-03 13:36:40|41.39|41.09|41.37|41.07|41.39|41.09|41.36|41.06|9
1730641010000|2024-11-03 13:36:50|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|8
1730641020000|2024-11-03 13:37:00|41.38|41.08|41.37|41.07|41.38|41.08|41.36|41.06|6
1730641030000|2024-11-03 13:37:10|41.36|41.06|41.31|41.01|41.37|41.07|41.31|41.01|14
1730641040000|2024-11-03 13:37:20|41.32|41.02|41.31|41.01|41.32|41.02|41.31|41.01|4
1730641050000|2024-11-03 13:37:30|41.3|41|41.31|41.01|41.31|41.01|41.29|40.99|4
1730641060000|2024-11-03 13:37:40|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|6
1730641070000|2024-11-03 13:37:50|41.28|40.98|41.3|41|41.3|41|41.28|40.98|5
1730641080000|2024-11-03 13:38:00|41.31|41.01|41.37|41.07|41.37|41.07|41.31|41.01|9
1730641090000|2024-11-03 13:38:10|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|5
1730641100000|2024-11-03 13:38:20|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730641110000|2024-11-03 13:38:30|41.35|41.05|41.34|41.04|41.35|41.05|41.33|41.03|6
1730641120000|2024-11-03 13:38:40|41.35|41.05|41.34|41.04|41.37|41.07|41.33|41.03|10
1730641130000|2024-11-03 13:38:50|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|6
1730641140000|2024-11-03 13:39:00|41.33|41.03|41.31|41.01|41.34|41.04|41.31|41.01|5
1730641150000|2024-11-03 13:39:10|41.3|41|41.23|40.93|41.31|41.01|41.23|40.93|13
1730641170000|2024-11-03 13:39:30|41.24|40.94|41.28|40.98|41.28|40.98|41.24|40.94|5
1730641180000|2024-11-03 13:39:40|41.27|40.97|41.25|40.95|41.29|40.99|41.25|40.95|9
1730641190000|2024-11-03 13:39:50|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|6
1730641200000|2024-11-03 13:40:00|41.24|40.94|41.3|41|41.3|41|41.24|40.94|7
1730641210000|2024-11-03 13:40:10|41.31|41.01|41.3|41|41.32|41.02|41.29|40.99|8
1730641220000|2024-11-03 13:40:20|41.31|41.01|41.32|41.02|41.34|41.04|41.3|41|8
1730641230000|2024-11-03 13:40:30|41.33|41.03|41.33|41.03|41.35|41.05|41.33|41.03|7
1730641240000|2024-11-03 13:40:40|41.34|41.04|41.34|41.04|41.38|41.08|41.32|41.02|16
1730641250000|2024-11-03 13:40:50|41.33|41.03|41.32|41.02|41.34|41.04|41.32|41.02|14
1730641260000|2024-11-03 13:41:00|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|7
1730641270000|2024-11-03 13:41:10|41.3|41|41.3|41|41.31|41.01|41.3|41|5
1730641280000|2024-11-03 13:41:20|41.31|41.01|41.32|41.02|41.32|41.02|41.3|41|10
1730641290000|2024-11-03 13:41:30|41.31|41.01|41.31|41.01|41.32|41.02|41.31|41.01|7
1730641300000|2024-11-03 13:41:40|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|4
1730641310000|2024-11-03 13:41:50|41.3|41|41.28|40.98|41.3|41|41.27|40.97|7
1730641320000|2024-11-03 13:42:00|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|6
1730641330000|2024-11-03 13:42:10|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|4
1730641340000|2024-11-03 13:42:20|41.27|40.97|41.24|40.94|41.27|40.97|41.23|40.93|6
1730641350000|2024-11-03 13:42:30|41.23|40.93|41.22|40.92|41.24|40.94|41.22|40.92|6
1730641360000|2024-11-03 13:42:40|41.23|40.93|41.28|40.98|41.28|40.98|41.22|40.92|12
1730641370000|2024-11-03 13:42:50|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|13
1730641380000|2024-11-03 13:43:00|41.28|40.98|41.26|40.96|41.29|40.99|41.24|40.94|11
1730641390000|2024-11-03 13:43:10|41.27|40.97|41.29|40.99|41.29|40.99|41.27|40.97|7
1730641400000|2024-11-03 13:43:20|41.28|40.98|41.24|40.94|41.29|40.99|41.24|40.94|15
1730641410000|2024-11-03 13:43:30|41.25|40.95|41.18|40.88|41.25|40.95|41.17|40.87|13
1730641420000|2024-11-03 13:43:40|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|12
1730641430000|2024-11-03 13:43:50|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|5
1730641440000|2024-11-03 13:44:00|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|14
1730641450000|2024-11-03 13:44:10|41.28|40.98|41.28|40.98|41.29|40.99|41.27|40.97|9
1730641460000|2024-11-03 13:44:20|41.29|40.99|41.28|40.98|41.29|40.99|41.27|40.97|4
1730641470000|2024-11-03 13:44:30|41.29|40.99|41.3|41|41.3|41|41.28|40.98|8
1730641480000|2024-11-03 13:44:40|41.29|40.99|41.33|41.03|41.33|41.03|41.29|40.99|5
1730641490000|2024-11-03 13:44:50|41.32|41.02|41.32|41.02|41.33|41.03|41.31|41.01|5
1730641500000|2024-11-03 13:45:00|41.31|41.01|41.3|41|41.33|41.03|41.3|41|12
1730641510000|2024-11-03 13:45:10|41.31|41.01|41.29|40.99|41.31|41.01|41.29|40.99|3
1730641520000|2024-11-03 13:45:20|41.28|40.98|41.3|41|41.3|41|41.28|40.98|7
1730641530000|2024-11-03 13:45:30|41.29|40.99|41.26|40.96|41.29|40.99|41.25|40.95|12
1730641540000|2024-11-03 13:45:40|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|5
1730641550000|2024-11-03 13:45:50|41.28|40.98|41.29|40.99|41.3|41|41.27|40.97|10
1730641560000|2024-11-03 13:46:00|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730641570000|2024-11-03 13:46:10|41.26|40.96|41.23|40.93|41.26|40.96|41.23|40.93|8
1730641580000|2024-11-03 13:46:20|41.22|40.92|41.23|40.93|41.24|40.94|41.22|40.92|16
1730641590000|2024-11-03 13:46:30|41.24|40.94|41.23|40.93|41.26|40.96|41.22|40.92|10
1730641600000|2024-11-03 13:46:40|41.22|40.92|41.27|40.97|41.29|40.99|41.22|40.92|11
1730641610000|2024-11-03 13:46:50|41.26|40.96|41.24|40.94|41.26|40.96|41.23|40.93|5
1730641620000|2024-11-03 13:47:00|41.25|40.95|41.24|40.94|41.25|40.95|41.22|40.92|17
1730641630000|2024-11-03 13:47:10|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|8
1730641640000|2024-11-03 13:47:20|41.23|40.93|41.21|40.91|41.23|40.93|41.19|40.89|13
1730641650000|2024-11-03 13:47:30|41.2|40.9|41.21|40.91|41.22|40.92|41.2|40.9|8
1730641660000|2024-11-03 13:47:40|41.2|40.9|41.21|40.91|41.21|40.91|41.19|40.89|10
1730641670000|2024-11-03 13:47:50|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|6
1730641680000|2024-11-03 13:48:00|41.21|40.91|41.2|40.9|41.22|40.92|41.19|40.89|10
1730641690000|2024-11-03 13:48:10|41.19|40.89|41.2|40.9|41.21|40.91|41.19|40.89|10
1730641700000|2024-11-03 13:48:20|41.19|40.89|41.18|40.88|41.2|40.9|41.18|40.88|10
1730641710000|2024-11-03 13:48:30|41.17|40.87|41.14|40.84|41.17|40.87|41.12|40.82|11
1730641720000|2024-11-03 13:48:40|41.16|40.86|41.17|40.87|41.18|40.88|41.13|40.83|13
1730641730000|2024-11-03 13:48:50|41.18|40.88|41.19|40.89|41.2|40.9|41.17|40.87|8
1730641740000|2024-11-03 13:49:00|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|8
1730641750000|2024-11-03 13:49:10|41.18|40.88|41.21|40.91|41.21|40.91|41.18|40.88|12
1730641760000|2024-11-03 13:49:20|41.22|40.92|41.22|40.92|41.23|40.93|41.21|40.91|7
1730641770000|2024-11-03 13:49:30|41.23|40.93|41.21|40.91|41.24|40.94|41.21|40.91|11
1730641780000|2024-11-03 13:49:40|41.22|40.92|41.19|40.89|41.23|40.93|41.19|40.89|6
1730641790000|2024-11-03 13:49:50|41.18|40.88|41.13|40.83|41.18|40.88|41.12|40.82|10
1730641800000|2024-11-03 13:50:00|41.14|40.84|41.12|40.82|41.14|40.84|41.12|40.82|5
1730641810000|2024-11-03 13:50:10|41.1|40.8|41.18|40.88|41.18|40.88|41.1|40.8|8
1730641820000|2024-11-03 13:50:20|41.17|40.87|41.12|40.82|41.17|40.87|41.12|40.82|10
1730641830000|2024-11-03 13:50:30|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730641840000|2024-11-03 13:50:40|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730641850000|2024-11-03 13:50:50|41.11|40.81|41.09|40.79|41.12|40.82|41.08|40.78|10
1730641860000|2024-11-03 13:51:00|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|7
1730641870000|2024-11-03 13:51:10|41.09|40.79|41.11|40.81|41.14|40.84|41.09|40.79|14
1730641880000|2024-11-03 13:51:20|41.1|40.8|41.1|40.8|41.12|40.82|41.1|40.8|9
1730641890000|2024-11-03 13:51:30|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|6
1730641900000|2024-11-03 13:51:40|41.09|40.79|41.11|40.81|41.11|40.81|41.08|40.78|11
1730641910000|2024-11-03 13:51:50|41.1|40.8|41.11|40.81|41.13|40.83|41.1|40.8|8
1730641920000|2024-11-03 13:52:00|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|7
1730641930000|2024-11-03 13:52:10|41.11|40.81|41.13|40.83|41.14|40.84|41.11|40.81|13
1730641940000|2024-11-03 13:52:20|41.14|40.84|41.12|40.82|41.15|40.85|41.12|40.82|13
1730641950000|2024-11-03 13:52:30|41.13|40.83|41.11|40.81|41.14|40.84|41.11|40.81|8
1730641960000|2024-11-03 13:52:40|41.1|40.8|41.08|40.78|41.1|40.8|41.07|40.77|5
1730641970000|2024-11-03 13:52:50|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|11
1730641980000|2024-11-03 13:53:00|41.08|40.78|41.04|40.74|41.09|40.79|41.03|40.73|12
1730641990000|2024-11-03 13:53:10|41.03|40.73|41.07|40.77|41.07|40.77|41.03|40.73|10
1730642000000|2024-11-03 13:53:20|41.06|40.76|41.07|40.77|41.07|40.77|41.05|40.75|8
1730642010000|2024-11-03 13:53:30|41.08|40.78|41.11|40.81|41.12|40.82|41.08|40.78|9
1730642020000|2024-11-03 13:53:40|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|10
1730642030000|2024-11-03 13:53:50|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|6
1730642040000|2024-11-03 13:54:00|41.1|40.8|41.08|40.78|41.1|40.8|41.08|40.78|3
1730642050000|2024-11-03 13:54:10|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|8
1730642060000|2024-11-03 13:54:20|41.05|40.75|41.05|40.75|41.07|40.77|41.05|40.75|7
1730642070000|2024-11-03 13:54:30|41.06|40.76|41.07|40.77|41.08|40.78|41.06|40.76|6
1730642080000|2024-11-03 13:54:40|41.06|40.76|41.01|40.71|41.06|40.76|41.01|40.71|8
1730642090000|2024-11-03 13:54:50|41|40.7|41|40.7|41.02|40.72|41|40.7|11
1730642100000|2024-11-03 13:55:00|41.01|40.71|41.07|40.77|41.08|40.78|41|40.7|14
1730642110000|2024-11-03 13:55:10|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|8
1730642120000|2024-11-03 13:55:20|41.1|40.8|41.18|40.88|41.18|40.88|41.1|40.8|12
1730642130000|2024-11-03 13:55:30|41.19|40.89|41.15|40.85|41.2|40.9|41.15|40.85|11
1730642140000|2024-11-03 13:55:40|41.14|40.84|41.16|40.86|41.17|40.87|41.14|40.84|7
1730642150000|2024-11-03 13:55:50|41.15|40.85|41.17|40.87|41.18|40.88|41.15|40.85|11
1730642160000|2024-11-03 13:56:00|41.18|40.88|41.19|40.89|41.19|40.89|41.17|40.87|8
1730642170000|2024-11-03 13:56:10|41.2|40.9|41.24|40.94|41.24|40.94|41.19|40.89|9
1730642180000|2024-11-03 13:56:20|41.25|40.95|41.24|40.94|41.25|40.95|41.22|40.92|10
1730642190000|2024-11-03 13:56:30|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|10
1730642200000|2024-11-03 13:56:40|41.23|40.93|41.24|40.94|41.24|40.94|41.22|40.92|6
1730642210000|2024-11-03 13:56:50|41.23|40.93|41.25|40.95|41.26|40.96|41.23|40.93|11
1730642220000|2024-11-03 13:57:00|41.26|40.96|41.25|40.95|41.26|40.96|41.24|40.94|6
1730642230000|2024-11-03 13:57:10|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|5
1730642240000|2024-11-03 13:57:20|41.25|40.95|41.24|40.94|41.25|40.95|41.23|40.93|4
1730642250000|2024-11-03 13:57:30|41.23|40.93|41.23|40.93|41.25|40.95|41.22|40.92|9
1730642260000|2024-11-03 13:57:40|41.24|40.94|41.23|40.93|41.24|40.94|41.22|40.92|8
1730642270000|2024-11-03 13:57:50|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|3
1730642280000|2024-11-03 13:58:00|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|8
1730642290000|2024-11-03 13:58:10|41.23|40.93|41.25|40.95|41.26|40.96|41.22|40.92|14
1730642300000|2024-11-03 13:58:20|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|6
1730642310000|2024-11-03 13:58:30|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|4
1730642320000|2024-11-03 13:58:40|41.23|40.93|41.23|40.93|41.24|40.94|41.21|40.91|8
1730642330000|2024-11-03 13:58:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730642340000|2024-11-03 13:59:00|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|3
1730642350000|2024-11-03 13:59:10|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|7
1730642360000|2024-11-03 13:59:20|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730642370000|2024-11-03 13:59:30|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730642380000|2024-11-03 13:59:40|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|3
1730642390000|2024-11-03 13:59:50|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730642400000|2024-11-03 14:00:00|41.19|40.89|41.15|40.85|41.2|40.9|41.15|40.85|7
1730642410000|2024-11-03 14:00:10|41.16|40.86|41.14|40.84|41.17|40.87|41.14|40.84|7
1730642420000|2024-11-03 14:00:20|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|9
1730642430000|2024-11-03 14:00:30|41.14|40.84|41.12|40.82|41.15|40.85|41.12|40.82|7
1730642440000|2024-11-03 14:00:40|41.13|40.83|41.14|40.84|41.14|40.84|41.12|40.82|8
1730642450000|2024-11-03 14:00:50|41.15|40.85|41.12|40.82|41.15|40.85|41.12|40.82|6
1730642460000|2024-11-03 14:01:00|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|4
1730642470000|2024-11-03 14:01:10|41.11|40.81|41.08|40.78|41.11|40.81|41.08|40.78|10
1730642480000|2024-11-03 14:01:20|41.07|40.77|41.04|40.74|41.08|40.78|41.04|40.74|6
1730642490000|2024-11-03 14:01:30|41.06|40.76|41.04|40.74|41.07|40.77|41.04|40.74|10
1730642500000|2024-11-03 14:01:40|41.05|40.75|41.09|40.79|41.09|40.79|41.05|40.75|11
1730642510000|2024-11-03 14:01:50|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730642520000|2024-11-03 14:02:00|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|7
1730642530000|2024-11-03 14:02:10|41.06|40.76|41.08|40.78|41.09|40.79|41.05|40.75|9
1730642540000|2024-11-03 14:02:20|41.09|40.79|41.16|40.86|41.16|40.86|41.08|40.78|15
1730642550000|2024-11-03 14:02:30|41.17|40.87|41.23|40.93|41.23|40.93|41.17|40.87|11
1730642560000|2024-11-03 14:02:40|41.22|40.92|41.19|40.89|41.22|40.92|41.18|40.88|8
1730642570000|2024-11-03 14:02:50|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|9
1730642580000|2024-11-03 14:03:00|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|11
1730642590000|2024-11-03 14:03:10|41.16|40.86|41.15|40.85|41.16|40.86|41.12|40.82|7
1730642600000|2024-11-03 14:03:20|41.14|40.84|41.14|40.84|41.15|40.85|41.12|40.82|13
1730642610000|2024-11-03 14:03:30|41.15|40.85|41.21|40.91|41.22|40.92|41.15|40.85|8
1730642620000|2024-11-03 14:03:40|41.22|40.92|41.21|40.91|41.24|40.94|41.21|40.91|6
1730642630000|2024-11-03 14:03:50|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|13
1730642640000|2024-11-03 14:04:00|41.23|40.93|41.22|40.92|41.25|40.95|41.21|40.91|16
1730642650000|2024-11-03 14:04:10|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|4
1730642660000|2024-11-03 14:04:20|41.21|40.91|41.18|40.88|41.22|40.92|41.17|40.87|13
1730642670000|2024-11-03 14:04:30|41.17|40.87|41.12|40.82|41.17|40.87|41.12|40.82|8
1730642680000|2024-11-03 14:04:40|41.11|40.81|41.12|40.82|41.13|40.83|41.1|40.8|9
1730642690000|2024-11-03 14:04:50|41.13|40.83|41.13|40.83|41.16|40.86|41.13|40.83|16
1730642700000|2024-11-03 14:05:00|41.14|40.84|41.15|40.85|41.18|40.88|41.13|40.83|12
1730642710000|2024-11-03 14:05:10|41.14|40.84|41.15|40.85|41.16|40.86|41.13|40.83|12
1730642720000|2024-11-03 14:05:20|41.16|40.86|41.16|40.86|41.17|40.87|41.14|40.84|7
1730642730000|2024-11-03 14:05:30|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730642740000|2024-11-03 14:05:40|41.16|40.86|41.17|40.87|41.19|40.89|41.16|40.86|10
1730642750000|2024-11-03 14:05:50|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|7
1730642760000|2024-11-03 14:06:00|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|10
1730642770000|2024-11-03 14:06:10|41.19|40.89|41.18|40.88|41.21|40.91|41.18|40.88|6
1730642780000|2024-11-03 14:06:20|41.19|40.89|41.17|40.87|41.19|40.89|41.16|40.86|7
1730642790000|2024-11-03 14:06:30|41.18|40.88|41.21|40.91|41.22|40.92|41.18|40.88|10
1730642800000|2024-11-03 14:06:40|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|10
1730642810000|2024-11-03 14:06:50|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730642820000|2024-11-03 14:07:00|41.17|40.87|41.13|40.83|41.17|40.87|41.13|40.83|7
1730642830000|2024-11-03 14:07:10|41.11|40.81|41.11|40.81|41.13|40.83|41.11|40.81|4
1730642840000|2024-11-03 14:07:20|41.1|40.8|41.1|40.8|41.11|40.81|41.1|40.8|5
1730642850000|2024-11-03 14:07:30|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730642860000|2024-11-03 14:07:40|41.11|40.81|41.11|40.81|41.13|40.83|41.1|40.8|7
1730642870000|2024-11-03 14:07:50|41.12|40.82|41.12|40.82|41.12|40.82|41.11|40.81|3
1730642880000|2024-11-03 14:08:00|41.11|40.81|41.15|40.85|41.16|40.86|41.1|40.8|10
1730642890000|2024-11-03 14:08:10|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|8
1730642900000|2024-11-03 14:08:20|41.18|40.88|41.21|40.91|41.21|40.91|41.18|40.88|8
1730642910000|2024-11-03 14:08:30|41.22|40.92|41.24|40.94|41.24|40.94|41.21|40.91|7
1730642920000|2024-11-03 14:08:40|41.23|40.93|41.23|40.93|41.26|40.96|41.23|40.93|10
1730642930000|2024-11-03 14:08:50|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|6
1730642940000|2024-11-03 14:09:00|41.26|40.96|41.29|40.99|41.29|40.99|41.25|40.95|8
1730642950000|2024-11-03 14:09:10|41.3|41|41.31|41.01|41.32|41.02|41.29|40.99|10
1730642960000|2024-11-03 14:09:20|41.3|41|41.29|40.99|41.3|41|41.29|40.99|10
1730642970000|2024-11-03 14:09:30|41.3|41|41.29|40.99|41.3|41|41.28|40.98|12
1730642990000|2024-11-03 14:09:50|41.3|41|41.31|41.01|41.31|41.01|41.3|41|6
1730643000000|2024-11-03 14:10:00|41.32|41.02|41.36|41.06|41.37|41.07|41.32|41.02|8
1730643010000|2024-11-03 14:10:10|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|7
1730643020000|2024-11-03 14:10:20|41.4|41.1|41.4|41.1|41.43|41.13|41.4|41.1|12
1730643030000|2024-11-03 14:10:30|41.41|41.11|41.39|41.09|41.41|41.11|41.38|41.08|7
1730643040000|2024-11-03 14:10:40|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730643050000|2024-11-03 14:10:50|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|8
1730643060000|2024-11-03 14:11:00|41.38|41.08|41.39|41.09|41.4|41.1|41.36|41.06|12
1730643070000|2024-11-03 14:11:10|41.38|41.08|41.39|41.09|41.4|41.1|41.38|41.08|14
1730643080000|2024-11-03 14:11:20|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|6
1730643090000|2024-11-03 14:11:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|6
1730643100000|2024-11-03 14:11:40|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|11
1730643110000|2024-11-03 14:11:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730643120000|2024-11-03 14:12:00|41.4|41.1|41.41|41.11|41.42|41.12|41.38|41.08|15
1730643130000|2024-11-03 14:12:10|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|13
1730643140000|2024-11-03 14:12:20|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|4
1730643150000|2024-11-03 14:12:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730643160000|2024-11-03 14:12:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730643180000|2024-11-03 14:13:00|41.39|41.09|41.35|41.05|41.39|41.09|41.35|41.05|5
1730643190000|2024-11-03 14:13:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730643200000|2024-11-03 14:13:20|41.35|41.05|41.35|41.05|41.36|41.06|41.34|41.04|5
1730643210000|2024-11-03 14:13:30|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|6
1730643220000|2024-11-03 14:13:40|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|5
1730643230000|2024-11-03 14:13:50|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730643240000|2024-11-03 14:14:00|41.34|41.04|41.37|41.07|41.37|41.07|41.34|41.04|4
1730643250000|2024-11-03 14:14:10|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730643260000|2024-11-03 14:14:20|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|8
1730643270000|2024-11-03 14:14:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|6
1730643280000|2024-11-03 14:14:40|41.38|41.08|41.39|41.09|41.39|41.09|41.36|41.06|5
1730643290000|2024-11-03 14:14:50|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|5
1730643300000|2024-11-03 14:15:00|41.39|41.09|41.34|41.04|41.39|41.09|41.34|41.04|6
1730643310000|2024-11-03 14:15:10|41.35|41.05|41.35|41.05|41.36|41.06|41.35|41.05|5
1730643320000|2024-11-03 14:15:20|41.34|41.04|41.31|41.01|41.34|41.04|41.3|41|10
1730643330000|2024-11-03 14:15:30|41.3|41|41.35|41.05|41.35|41.05|41.3|41|16
1730643340000|2024-11-03 14:15:40|41.34|41.04|41.35|41.05|41.35|41.05|41.31|41.01|12
1730643350000|2024-11-03 14:15:50|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|8
1730643360000|2024-11-03 14:16:00|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730643370000|2024-11-03 14:16:10|41.37|41.07|41.38|41.08|41.38|41.08|41.36|41.06|10
1730643380000|2024-11-03 14:16:20|41.37|41.07|41.36|41.06|41.38|41.08|41.36|41.06|8
1730643390000|2024-11-03 14:16:30|41.35|41.05|41.34|41.04|41.35|41.05|41.33|41.03|6
1730643400000|2024-11-03 14:16:40|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|3
1730643410000|2024-11-03 14:16:50|41.3|41|41.32|41.02|41.32|41.02|41.3|41|5
1730643420000|2024-11-03 14:17:00|41.33|41.03|41.31|41.01|41.33|41.03|41.31|41.01|11
1730643430000|2024-11-03 14:17:10|41.3|41|41.31|41.01|41.31|41.01|41.3|41|4
1730643440000|2024-11-03 14:17:20|41.32|41.02|41.31|41.01|41.33|41.03|41.3|41|8
1730643450000|2024-11-03 14:17:30|41.3|41|41.29|40.99|41.3|41|41.28|40.98|12
1730643460000|2024-11-03 14:17:40|41.28|40.98|41.28|40.98|41.29|40.99|41.26|40.96|14
1730643470000|2024-11-03 14:17:50|41.29|40.99|41.27|40.97|41.29|40.99|41.27|40.97|3
1730643480000|2024-11-03 14:18:00|41.26|40.96|41.25|40.95|41.27|40.97|41.25|40.95|8
1730643490000|2024-11-03 14:18:10|41.27|40.97|41.26|40.96|41.27|40.97|41.24|40.94|13
1730643500000|2024-11-03 14:18:20|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|10
1730643510000|2024-11-03 14:18:30|41.27|40.97|41.29|40.99|41.29|40.99|41.27|40.97|9
1730643520000|2024-11-03 14:18:40|41.3|41|41.29|40.99|41.3|41|41.28|40.98|6
1730643530000|2024-11-03 14:18:50|41.3|41|41.29|40.99|41.3|41|41.29|40.99|10
1730643540000|2024-11-03 14:19:00|41.3|41|41.28|40.98|41.3|41|41.27|40.97|7
1730643550000|2024-11-03 14:19:10|41.29|40.99|41.3|41|41.31|41.01|41.29|40.99|5
1730643560000|2024-11-03 14:19:20|41.31|41.01|41.3|41|41.31|41.01|41.3|41|2
1730643570000|2024-11-03 14:19:30|41.31|41.01|41.35|41.05|41.36|41.06|41.31|41.01|14
1730643580000|2024-11-03 14:19:40|41.34|41.04|41.31|41.01|41.34|41.04|41.31|41.01|6
1730643590000|2024-11-03 14:19:50|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|6
1730643600000|2024-11-03 14:20:00|41.3|41|41.27|40.97|41.31|41.01|41.26|40.96|13
1730643610000|2024-11-03 14:20:10|41.26|40.96|41.22|40.92|41.27|40.97|41.22|40.92|13
1730643620000|2024-11-03 14:20:20|41.23|40.93|41.23|40.93|41.24|40.94|41.22|40.92|7
1730643630000|2024-11-03 14:20:30|41.24|40.94|41.26|40.96|41.27|40.97|41.22|40.92|15
1730643640000|2024-11-03 14:20:40|41.27|40.97|41.25|40.95|41.27|40.97|41.23|40.93|11
1730643650000|2024-11-03 14:20:50|41.24|40.94|41.23|40.93|41.26|40.96|41.23|40.93|10
1730643660000|2024-11-03 14:21:00|41.24|40.94|41.25|40.95|41.26|40.96|41.23|40.93|14
1730643670000|2024-11-03 14:21:10|41.24|40.94|41.2|40.9|41.24|40.94|41.19|40.89|7
1730643680000|2024-11-03 14:21:20|41.19|40.89|41.13|40.83|41.19|40.89|41.13|40.83|18
1730643690000|2024-11-03 14:21:30|41.12|40.82|41.12|40.82|41.15|40.85|41.11|40.81|11
1730643700000|2024-11-03 14:21:40|41.13|40.83|41.16|40.86|41.17|40.87|41.13|40.83|13
1730643710000|2024-11-03 14:21:50|41.15|40.85|41.14|40.84|41.16|40.86|41.13|40.83|12
1730643720000|2024-11-03 14:22:00|41.13|40.83|41.13|40.83|41.14|40.84|41.12|40.82|11
1730643730000|2024-11-03 14:22:10|41.14|40.84|41.13|40.83|41.16|40.86|41.13|40.83|8
1730643740000|2024-11-03 14:22:20|41.14|40.84|41.19|40.89|41.19|40.89|41.13|40.83|11
1730643750000|2024-11-03 14:22:30|41.2|40.9|41.18|40.88|41.2|40.9|41.17|40.87|9
1730643760000|2024-11-03 14:22:40|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|5
1730643770000|2024-11-03 14:22:50|41.18|40.88|41.2|40.9|41.2|40.9|41.17|40.87|7
1730643780000|2024-11-03 14:23:00|41.21|40.91|41.19|40.89|41.22|40.92|41.19|40.89|11
1730643790000|2024-11-03 14:23:10|41.2|40.9|41.2|40.9|41.21|40.91|41.19|40.89|9
1730643800000|2024-11-03 14:23:20|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730643810000|2024-11-03 14:23:30|41.2|40.9|41.2|40.9|41.21|40.91|41.18|40.88|13
1730643820000|2024-11-03 14:23:40|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|5
1730643830000|2024-11-03 14:23:50|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|4
1730643840000|2024-11-03 14:24:00|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|6
1730643850000|2024-11-03 14:24:10|41.2|40.9|41.17|40.87|41.2|40.9|41.17|40.87|6
1730643860000|2024-11-03 14:24:20|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730643870000|2024-11-03 14:24:30|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730643880000|2024-11-03 14:24:40|41.15|40.85|41.18|40.88|41.18|40.88|41.15|40.85|9
1730643890000|2024-11-03 14:24:50|41.17|40.87|41.15|40.85|41.18|40.88|41.15|40.85|5
1730643900000|2024-11-03 14:25:00|41.16|40.86|41.17|40.87|41.2|40.9|41.16|40.86|12
1730643910000|2024-11-03 14:25:10|41.16|40.86|41.17|40.87|41.18|40.88|41.16|40.86|8
1730643920000|2024-11-03 14:25:20|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|10
1730643930000|2024-11-03 14:25:30|41.16|40.86|41.06|40.76|41.17|40.87|41.06|40.76|18
1730643940000|2024-11-03 14:25:40|41.05|40.75|41.07|40.77|41.08|40.78|41.02|40.72|18
1730643950000|2024-11-03 14:25:50|41.06|40.76|41.07|40.77|41.08|40.78|41.05|40.75|10
1730643960000|2024-11-03 14:26:00|41.08|40.78|41.1|40.8|41.12|40.82|41.08|40.78|17
1730643970000|2024-11-03 14:26:10|41.11|40.81|41.09|40.79|41.11|40.81|41.08|40.78|11
1730643980000|2024-11-03 14:26:20|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|9
1730643990000|2024-11-03 14:26:30|41.08|40.78|41.08|40.78|41.1|40.8|41.05|40.75|11
1730644000000|2024-11-03 14:26:40|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|8
1730644010000|2024-11-03 14:26:50|41.09|40.79|41.08|40.78|41.09|40.79|41.07|40.77|8
1730644020000|2024-11-03 14:27:00|41.07|40.77|41.04|40.74|41.08|40.78|41.04|40.74|16
1730644030000|2024-11-03 14:27:10|41.03|40.73|41.08|40.78|41.09|40.79|41.03|40.73|14
1730644040000|2024-11-03 14:27:20|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|4
1730644050000|2024-11-03 14:27:30|41.07|40.77|41.07|40.77|41.07|40.77|41.04|40.74|7
1730644060000|2024-11-03 14:27:40|41.08|40.78|41.09|40.79|41.12|40.82|41.08|40.78|9
1730644070000|2024-11-03 14:27:50|41.1|40.8|41.09|40.79|41.1|40.8|41.07|40.77|8
1730644080000|2024-11-03 14:28:00|41.1|40.8|41.09|40.79|41.12|40.82|41.09|40.79|6
1730644090000|2024-11-03 14:28:10|41.1|40.8|41.11|40.81|41.12|40.82|41.1|40.8|8
1730644100000|2024-11-03 14:28:20|41.12|40.82|41.11|40.81|41.13|40.83|41.1|40.8|12
1730644110000|2024-11-03 14:28:30|41.1|40.8|41.09|40.79|41.1|40.8|41.07|40.77|18
1730644120000|2024-11-03 14:28:40|41.08|40.78|41.09|40.79|41.09|40.79|41.07|40.77|17
1730644130000|2024-11-03 14:28:50|41.08|40.78|41.1|40.8|41.1|40.8|41.08|40.78|5
1730644140000|2024-11-03 14:29:00|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|5
1730644150000|2024-11-03 14:29:10|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|6
1730644160000|2024-11-03 14:29:20|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|10
1730644170000|2024-11-03 14:29:30|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|7
1730644180000|2024-11-03 14:29:40|41.15|40.85|41.14|40.84|41.16|40.86|41.14|40.84|6
1730644190000|2024-11-03 14:29:50|41.15|40.85|41.17|40.87|41.19|40.89|41.14|40.84|12
1730644200000|2024-11-03 14:30:00|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|6
1730644210000|2024-11-03 14:30:10|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|13
1730644220000|2024-11-03 14:30:20|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|8
1730644230000|2024-11-03 14:30:30|41.19|40.89|41.21|40.91|41.22|40.92|41.19|40.89|9
1730644240000|2024-11-03 14:30:40|41.22|40.92|41.23|40.93|41.23|40.93|41.21|40.91|12
1730644250000|2024-11-03 14:30:50|41.22|40.92|41.21|40.91|41.23|40.93|41.2|40.9|8
1730644260000|2024-11-03 14:31:00|41.2|40.9|41.21|40.91|41.22|40.92|41.19|40.89|11
1730644270000|2024-11-03 14:31:10|41.2|40.9|41.26|40.96|41.26|40.96|41.2|40.9|12
1730644280000|2024-11-03 14:31:20|41.27|40.97|41.29|40.99|41.3|41|41.27|40.97|7
1730644290000|2024-11-03 14:31:30|41.3|41|41.31|41.01|41.31|41.01|41.3|41|2
1730644300000|2024-11-03 14:31:40|41.3|41|41.28|40.98|41.31|41.01|41.25|40.95|19
1730644310000|2024-11-03 14:31:50|41.29|40.99|41.28|40.98|41.3|41|41.28|40.98|8
1730644320000|2024-11-03 14:32:00|41.29|40.99|41.28|40.98|41.29|40.99|41.26|40.96|8
1730644330000|2024-11-03 14:32:10|41.27|40.97|41.26|40.96|41.28|40.98|41.25|40.95|10
1730644340000|2024-11-03 14:32:20|41.25|40.95|41.26|40.96|41.27|40.97|41.22|40.92|15
1730644350000|2024-11-03 14:32:30|41.25|40.95|41.27|40.97|41.27|40.97|41.24|40.94|7
1730644360000|2024-11-03 14:32:40|41.26|40.96|41.29|40.99|41.29|40.99|41.26|40.96|8
1730644370000|2024-11-03 14:32:50|41.28|40.98|41.28|40.98|41.29|40.99|41.28|40.98|5
1730644380000|2024-11-03 14:33:00|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|9
1730644390000|2024-11-03 14:33:10|41.3|41|41.3|41|41.31|41.01|41.29|40.99|5
1730644400000|2024-11-03 14:33:20|41.31|41.01|41.38|41.08|41.38|41.08|41.31|41.01|11
1730644410000|2024-11-03 14:33:30|41.4|41.1|41.37|41.07|41.41|41.11|41.37|41.07|10
1730644420000|2024-11-03 14:33:40|41.38|41.08|41.4|41.1|41.4|41.1|41.37|41.07|5
1730644430000|2024-11-03 14:33:50|41.39|41.09|41.38|41.08|41.4|41.1|41.38|41.08|6
1730644440000|2024-11-03 14:34:00|41.39|41.09|41.39|41.09|41.41|41.11|41.39|41.09|9
1730644450000|2024-11-03 14:34:10|41.38|41.08|41.4|41.1|41.41|41.11|41.38|41.08|9
1730644460000|2024-11-03 14:34:20|41.41|41.11|41.45|41.15|41.46|41.16|41.4|41.1|17
1730644470000|2024-11-03 14:34:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|10
1730644480000|2024-11-03 14:34:40|41.46|41.16|41.46|41.16|41.47|41.17|41.45|41.15|6
1730644490000|2024-11-03 14:34:50|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730644500000|2024-11-03 14:35:00|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|17
1730644510000|2024-11-03 14:35:10|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|3
1730644520000|2024-11-03 14:35:20|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|6
1730644530000|2024-11-03 14:35:30|41.41|41.11|41.38|41.08|41.42|41.12|41.37|41.07|7
1730644540000|2024-11-03 14:35:40|41.37|41.07|41.36|41.06|41.38|41.08|41.36|41.06|4
1730644550000|2024-11-03 14:35:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730644560000|2024-11-03 14:36:00|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|5
1730644570000|2024-11-03 14:36:10|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730644580000|2024-11-03 14:36:20|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|4
1730644590000|2024-11-03 14:36:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|5
1730644600000|2024-11-03 14:36:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730644610000|2024-11-03 14:36:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730644620000|2024-11-03 14:37:00|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730644630000|2024-11-03 14:37:10|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|7
1730644640000|2024-11-03 14:37:20|41.4|41.1|41.39|41.09|41.4|41.1|41.38|41.08|8
1730644650000|2024-11-03 14:37:30|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730644660000|2024-11-03 14:37:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730644670000|2024-11-03 14:37:50|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730644680000|2024-11-03 14:38:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|4
1730644700000|2024-11-03 14:38:20|41.36|41.06|41.34|41.04|41.36|41.06|41.34|41.04|3
1730644710000|2024-11-03 14:38:30|41.35|41.05|41.33|41.03|41.35|41.05|41.32|41.02|7
1730644720000|2024-11-03 14:38:40|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|6
1730644730000|2024-11-03 14:38:50|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730644740000|2024-11-03 14:39:00|41.33|41.03|41.35|41.05|41.36|41.06|41.33|41.03|7
1730644750000|2024-11-03 14:39:10|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|4
1730644760000|2024-11-03 14:39:20|41.32|41.02|41.3|41|41.33|41.03|41.3|41|12
1730644770000|2024-11-03 14:39:30|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|6
1730644780000|2024-11-03 14:39:40|41.3|41|41.31|41.01|41.31|41.01|41.29|40.99|4
1730644790000|2024-11-03 14:39:50|41.3|41|41.31|41.01|41.31|41.01|41.3|41|8
1730644800000|2024-11-03 14:40:00|41.3|41|41.3|41|41.32|41.02|41.3|41|11
1730644810000|2024-11-03 14:40:10|41.31|41.01|41.3|41|41.31|41.01|41.3|41|10
1730644820000|2024-11-03 14:40:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730644830000|2024-11-03 14:40:30|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730644840000|2024-11-03 14:40:40|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|5
1730644850000|2024-11-03 14:40:50|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|8
1730644860000|2024-11-03 14:41:00|41.27|40.97|41.29|40.99|41.31|41.01|41.27|40.97|10
1730644870000|2024-11-03 14:41:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730644880000|2024-11-03 14:41:20|41.27|40.97|41.24|40.94|41.27|40.97|41.24|40.94|5
1730644890000|2024-11-03 14:41:30|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730644900000|2024-11-03 14:41:40|41.24|40.94|41.2|40.9|41.24|40.94|41.17|40.87|13
1730644910000|2024-11-03 14:41:50|41.19|40.89|41.18|40.88|41.2|40.9|41.17|40.87|6
1730644920000|2024-11-03 14:42:00|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|6
1730644930000|2024-11-03 14:42:10|41.19|40.89|41.19|40.89|41.2|40.9|41.18|40.88|7
1730644940000|2024-11-03 14:42:20|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|7
1730644950000|2024-11-03 14:42:30|41.19|40.89|41.16|40.86|41.19|40.89|41.16|40.86|4
1730644960000|2024-11-03 14:42:40|41.17|40.87|41.2|40.9|41.21|40.91|41.17|40.87|5
1730644970000|2024-11-03 14:42:50|41.21|40.91|41.2|40.9|41.21|40.91|41.19|40.89|8
1730644980000|2024-11-03 14:43:00|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730644990000|2024-11-03 14:43:10|41.2|40.9|41.25|40.95|41.27|40.97|41.19|40.89|15
1730645000000|2024-11-03 14:43:20|41.24|40.94|41.26|40.96|41.26|40.96|41.22|40.92|15
1730645010000|2024-11-03 14:43:30|41.27|40.97|41.24|40.94|41.27|40.97|41.24|40.94|4
1730645020000|2024-11-03 14:43:40|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|3
1730645030000|2024-11-03 14:43:50|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|5
1730645040000|2024-11-03 14:44:00|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730645050000|2024-11-03 14:44:10|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730645060000|2024-11-03 14:44:20|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|3
1730645070000|2024-11-03 14:44:30|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730645080000|2024-11-03 14:44:40|41.19|40.89|41.18|40.88|41.19|40.89|41.18|40.88|2
1730645090000|2024-11-03 14:44:50|41.17|40.87|41.19|40.89|41.19|40.89|41.17|40.87|3
1730645100000|2024-11-03 14:45:00|41.2|40.9|41.19|40.89|41.21|40.91|41.18|40.88|5
1730645110000|2024-11-03 14:45:10|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|10
1730645120000|2024-11-03 14:45:20|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730645130000|2024-11-03 14:45:30|41.17|40.87|41.21|40.91|41.22|40.92|41.15|40.85|17
1730645140000|2024-11-03 14:45:40|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|7
1730645150000|2024-11-03 14:45:50|41.23|40.93|41.24|40.94|41.26|40.96|41.22|40.92|12
1730645160000|2024-11-03 14:46:00|41.25|40.95|41.26|40.96|41.26|40.96|41.24|40.94|9
1730645170000|2024-11-03 14:46:10|41.27|40.97|41.31|41.01|41.31|41.01|41.27|40.97|5
1730645180000|2024-11-03 14:46:20|41.3|41|41.31|41.01|41.32|41.02|41.3|41|8
1730645190000|2024-11-03 14:46:30|41.3|41|41.3|41|41.3|41|41.29|40.99|3
1730645200000|2024-11-03 14:46:40|41.31|41.01|41.37|41.07|41.38|41.08|41.31|41.01|13
1730645210000|2024-11-03 14:46:50|41.38|41.08|41.38|41.08|41.38|41.08|41.36|41.06|20
1730645220000|2024-11-03 14:47:00|41.37|41.07|41.35|41.05|41.39|41.09|41.34|41.04|11
1730645230000|2024-11-03 14:47:10|41.36|41.06|41.38|41.08|41.38|41.08|41.35|41.05|9
1730645240000|2024-11-03 14:47:20|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|12
1730645250000|2024-11-03 14:47:30|41.37|41.07|41.37|41.07|41.39|41.09|41.37|41.07|9
1730645260000|2024-11-03 14:47:40|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|4
1730645270000|2024-11-03 14:47:50|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|6
1730645280000|2024-11-03 14:48:00|41.34|41.04|41.33|41.03|41.35|41.05|41.32|41.02|10
1730645290000|2024-11-03 14:48:10|41.32|41.02|41.29|40.99|41.32|41.02|41.28|40.98|7
1730645300000|2024-11-03 14:48:20|41.28|40.98|41.27|40.97|41.3|41|41.27|40.97|14
1730645310000|2024-11-03 14:48:30|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|7
1730645320000|2024-11-03 14:48:40|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|4
1730645330000|2024-11-03 14:48:50|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|5
1730645340000|2024-11-03 14:49:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|7
1730645350000|2024-11-03 14:49:10|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|6
1730645360000|2024-11-03 14:49:20|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|5
1730645370000|2024-11-03 14:49:30|41.23|40.93|41.2|40.9|41.23|40.93|41.2|40.9|8
1730645380000|2024-11-03 14:49:40|41.19|40.89|41.17|40.87|41.2|40.9|41.17|40.87|9
1730645390000|2024-11-03 14:49:50|41.18|40.88|41.18|40.88|41.2|40.9|41.18|40.88|9
1730645400000|2024-11-03 14:50:00|41.17|40.87|41.22|40.92|41.23|40.93|41.17|40.87|11
1730645410000|2024-11-03 14:50:10|41.21|40.91|41.22|40.92|41.24|40.94|41.2|40.9|7
1730645420000|2024-11-03 14:50:20|41.23|40.93|41.21|40.91|41.23|40.93|41.2|40.9|9
1730645430000|2024-11-03 14:50:30|41.2|40.9|41.22|40.92|41.22|40.92|41.19|40.89|9
1730645440000|2024-11-03 14:50:40|41.23|40.93|41.26|40.96|41.26|40.96|41.23|40.93|4
1730645450000|2024-11-03 14:50:50|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|4
1730645460000|2024-11-03 14:51:00|41.21|40.91|41.19|40.89|41.24|40.94|41.19|40.89|12
1730645470000|2024-11-03 14:51:10|41.2|40.9|41.17|40.87|41.2|40.9|41.17|40.87|4
1730645480000|2024-11-03 14:51:20|41.16|40.86|41.11|40.81|41.17|40.87|41.1|40.8|19
1730645490000|2024-11-03 14:51:30|41.12|40.82|41.09|40.79|41.12|40.82|41.09|40.79|9
1730645500000|2024-11-03 14:51:40|41.1|40.8|41.09|40.79|41.11|40.81|41.08|40.78|16
1730645510000|2024-11-03 14:51:50|41.08|40.78|41.07|40.77|41.09|40.79|41.07|40.77|6
1730645520000|2024-11-03 14:52:00|41.08|40.78|41.1|40.8|41.11|40.81|41.08|40.78|7
1730645530000|2024-11-03 14:52:10|41.11|40.81|41.1|40.8|41.11|40.81|41.09|40.79|6
1730645540000|2024-11-03 14:52:20|41.09|40.79|41.12|40.82|41.12|40.82|41.05|40.75|20
1730645550000|2024-11-03 14:52:30|41.11|40.81|41.11|40.81|41.12|40.82|41.09|40.79|11
1730645560000|2024-11-03 14:52:40|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|4
1730645570000|2024-11-03 14:52:50|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|8
1730645580000|2024-11-03 14:53:00|41.12|40.82|41.19|40.89|41.2|40.9|41.12|40.82|15
1730645590000|2024-11-03 14:53:10|41.18|40.88|41.2|40.9|41.2|40.9|41.18|40.88|5
1730645600000|2024-11-03 14:53:20|41.21|40.91|41.21|40.91|41.22|40.92|41.2|40.9|11
1730645610000|2024-11-03 14:53:30|41.22|40.92|41.2|40.9|41.23|40.93|41.2|40.9|13
1730645620000|2024-11-03 14:53:40|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730645630000|2024-11-03 14:53:50|41.2|40.9|41.23|40.93|41.23|40.93|41.2|40.9|3
1730645640000|2024-11-03 14:54:00|41.22|40.92|41.24|40.94|41.26|40.96|41.22|40.92|16
1730645650000|2024-11-03 14:54:10|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|6
1730645660000|2024-11-03 14:54:20|41.25|40.95|41.24|40.94|41.26|40.96|41.23|40.93|8
1730645670000|2024-11-03 14:54:30|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|14
1730645680000|2024-11-03 14:54:40|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730645690000|2024-11-03 14:54:50|41.25|40.95|41.27|40.97|41.27|40.97|41.24|40.94|11
1730645700000|2024-11-03 14:55:00|41.26|40.96|41.27|40.97|41.28|40.98|41.26|40.96|6
1730645710000|2024-11-03 14:55:10|41.28|40.98|41.24|40.94|41.29|40.99|41.24|40.94|15
1730645720000|2024-11-03 14:55:20|41.25|40.95|41.23|40.93|41.25|40.95|41.22|40.92|10
1730645730000|2024-11-03 14:55:30|41.24|40.94|41.25|40.95|41.25|40.95|41.22|40.92|14
1730645740000|2024-11-03 14:55:40|41.26|40.96|41.26|40.96|41.26|40.96|41.24|40.94|8
1730645750000|2024-11-03 14:55:50|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|4
1730645760000|2024-11-03 14:56:00|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|4
1730645770000|2024-11-03 14:56:10|41.27|40.97|41.28|40.98|41.28|40.98|41.26|40.96|10
1730645780000|2024-11-03 14:56:20|41.29|40.99|41.29|40.99|41.3|41|41.28|40.98|7
1730645790000|2024-11-03 14:56:30|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|3
1730645800000|2024-11-03 14:56:40|41.29|40.99|41.3|41|41.3|41|41.28|40.98|8
1730645810000|2024-11-03 14:56:50|41.31|41.01|41.37|41.07|41.37|41.07|41.3|41|10
1730645820000|2024-11-03 14:57:00|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|6
1730645830000|2024-11-03 14:57:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|4
1730645840000|2024-11-03 14:57:20|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|9
1730645850000|2024-11-03 14:57:30|41.36|41.06|41.35|41.05|41.37|41.07|41.35|41.05|12
1730645860000|2024-11-03 14:57:40|41.36|41.06|41.32|41.02|41.36|41.06|41.32|41.02|7
1730645870000|2024-11-03 14:57:50|41.31|41.01|41.3|41|41.32|41.02|41.3|41|6
1730645880000|2024-11-03 14:58:00|41.29|40.99|41.23|40.93|41.29|40.99|41.23|40.93|7
1730645890000|2024-11-03 14:58:10|41.24|40.94|41.22|40.92|41.25|40.95|41.21|40.91|13
1730645900000|2024-11-03 14:58:20|41.23|40.93|41.24|40.94|41.25|40.95|41.23|40.93|4
1730645910000|2024-11-03 14:58:30|41.23|40.93|41.22|40.92|41.24|40.94|41.21|40.91|10
1730645920000|2024-11-03 14:58:40|41.21|40.91|41.19|40.89|41.22|40.92|41.19|40.89|5
1730645930000|2024-11-03 14:58:50|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|8
1730645940000|2024-11-03 14:59:00|41.2|40.9|41.26|40.96|41.26|40.96|41.2|40.9|10
1730645950000|2024-11-03 14:59:10|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|7
1730645960000|2024-11-03 14:59:20|41.28|40.98|41.27|40.97|41.28|40.98|41.26|40.96|6
1730645970000|2024-11-03 14:59:30|41.26|40.96|41.25|40.95|41.27|40.97|41.25|40.95|12
1730645980000|2024-11-03 14:59:40|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|3
1730645990000|2024-11-03 14:59:50|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|6
1730646000000|2024-11-03 15:00:00|41.27|40.97|41.26|40.96|41.27|40.97|41.25|40.95|10
1730646010000|2024-11-03 15:00:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|10
1730646020000|2024-11-03 15:00:20|41.27|40.97|41.28|40.98|41.29|40.99|41.26|40.96|8
1730646030000|2024-11-03 15:00:30|41.27|40.97|41.29|40.99|41.3|41|41.27|40.97|11
1730646040000|2024-11-03 15:00:40|41.3|41|41.28|40.98|41.3|41|41.27|40.97|5
1730646050000|2024-11-03 15:00:50|41.29|40.99|41.29|40.99|41.29|40.99|41.28|40.98|7
1730646060000|2024-11-03 15:01:00|41.28|40.98|41.28|40.98|41.3|41|41.28|40.98|5
1730646070000|2024-11-03 15:01:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|8
1730646080000|2024-11-03 15:01:20|41.27|40.97|41.22|40.92|41.27|40.97|41.22|40.92|8
1730646090000|2024-11-03 15:01:30|41.21|40.91|41.21|40.91|41.22|40.92|41.21|40.91|7
1730646100000|2024-11-03 15:01:40|41.2|40.9|41.21|40.91|41.21|40.91|41.19|40.89|10
1730646110000|2024-11-03 15:01:50|41.22|40.92|41.25|40.95|41.27|40.97|41.21|40.91|13
1730646120000|2024-11-03 15:02:00|41.24|40.94|41.22|40.92|41.24|40.94|41.21|40.91|9
1730646130000|2024-11-03 15:02:10|41.21|40.91|41.23|40.93|41.25|40.95|41.21|40.91|10
1730646140000|2024-11-03 15:02:20|41.22|40.92|41.19|40.89|41.23|40.93|41.18|40.88|18
1730646150000|2024-11-03 15:02:30|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|11
1730646160000|2024-11-03 15:02:40|41.19|40.89|41.13|40.83|41.19|40.89|41.13|40.83|11
1730646170000|2024-11-03 15:02:50|41.12|40.82|41.14|40.84|41.15|40.85|41.12|40.82|8
1730646180000|2024-11-03 15:03:00|41.15|40.85|41.16|40.86|41.17|40.87|41.14|40.84|10
1730646190000|2024-11-03 15:03:10|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|11
1730646200000|2024-11-03 15:03:20|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|13
1730646210000|2024-11-03 15:03:30|41.15|40.85|41.16|40.86|41.17|40.87|41.15|40.85|8
1730646220000|2024-11-03 15:03:40|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730646230000|2024-11-03 15:03:50|41.15|40.85|41.1|40.8|41.15|40.85|41.1|40.8|16
1730646240000|2024-11-03 15:04:00|41.11|40.81|41.1|40.8|41.13|40.83|41.1|40.8|10
1730646250000|2024-11-03 15:04:10|41.09|40.79|41.07|40.77|41.09|40.79|41.06|40.76|9
1730646260000|2024-11-03 15:04:20|41.08|40.78|41.04|40.74|41.08|40.78|41.03|40.73|18
1730646270000|2024-11-03 15:04:30|41.03|40.73|41.01|40.71|41.04|40.74|41|40.7|17
1730646280000|2024-11-03 15:04:40|41.02|40.72|41.04|40.74|41.04|40.74|41.01|40.71|11
1730646290000|2024-11-03 15:04:50|41.03|40.73|41.03|40.73|41.03|40.73|41.02|40.72|3
1730646300000|2024-11-03 15:05:00|41.04|40.74|41.05|40.75|41.07|40.77|41.04|40.74|14
1730646310000|2024-11-03 15:05:10|41.06|40.76|40.96|40.66|41.06|40.76|40.94|40.64|15
1730646320000|2024-11-03 15:05:20|40.95|40.65|40.98|40.68|41.01|40.71|40.95|40.65|12
1730646330000|2024-11-03 15:05:30|40.97|40.67|41.01|40.71|41.01|40.71|40.97|40.67|4
1730646340000|2024-11-03 15:05:40|40.99|40.69|40.99|40.69|41|40.7|40.99|40.69|3
1730646350000|2024-11-03 15:05:50|40.98|40.68|40.95|40.65|40.99|40.69|40.95|40.65|12
1730646360000|2024-11-03 15:06:00|40.96|40.66|41.03|40.73|41.05|40.75|40.96|40.66|11
1730646370000|2024-11-03 15:06:10|41.04|40.74|41.05|40.75|41.05|40.75|41.02|40.72|10
1730646380000|2024-11-03 15:06:20|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|5
1730646390000|2024-11-03 15:06:30|41.02|40.72|41.02|40.72|41.02|40.72|41|40.7|9
1730646400000|2024-11-03 15:06:40|41.03|40.73|41|40.7|41.03|40.73|40.99|40.69|10
1730646410000|2024-11-03 15:06:50|41.01|40.71|40.99|40.69|41.01|40.71|40.98|40.68|7
1730646420000|2024-11-03 15:07:00|40.98|40.68|40.98|40.68|41.01|40.71|40.98|40.68|13
1730646430000|2024-11-03 15:07:10|40.99|40.69|41|40.7|41|40.7|40.98|40.68|11
1730646440000|2024-11-03 15:07:20|40.98|40.68|41|40.7|41|40.7|40.98|40.68|5
1730646450000|2024-11-03 15:07:30|40.99|40.69|40.99|40.69|41|40.7|40.96|40.66|15
1730646460000|2024-11-03 15:07:40|40.98|40.68|41.01|40.71|41.02|40.72|40.98|40.68|10
1730646470000|2024-11-03 15:07:50|41|40.7|40.99|40.69|41.01|40.71|40.99|40.69|12
1730646480000|2024-11-03 15:08:00|41|40.7|41.02|40.72|41.04|40.74|41|40.7|9
1730646490000|2024-11-03 15:08:10|41.01|40.71|40.99|40.69|41.01|40.71|40.99|40.69|5
1730646500000|2024-11-03 15:08:20|40.98|40.68|40.98|40.68|40.99|40.69|40.96|40.66|7
1730646510000|2024-11-03 15:08:30|40.97|40.67|40.96|40.66|40.97|40.67|40.95|40.65|6
1730646520000|2024-11-03 15:08:40|40.95|40.65|40.9|40.6|40.95|40.65|40.89|40.59|7
1730646530000|2024-11-03 15:08:50|40.89|40.59|40.9|40.6|40.9|40.6|40.88|40.58|8
1730646540000|2024-11-03 15:09:00|40.89|40.59|40.9|40.6|40.92|40.62|40.89|40.59|10
1730646550000|2024-11-03 15:09:10|40.89|40.59|40.9|40.6|40.92|40.62|40.88|40.58|8
1730646560000|2024-11-03 15:09:20|40.91|40.61|40.92|40.62|40.93|40.63|40.9|40.6|14
1730646570000|2024-11-03 15:09:30|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|4
1730646580000|2024-11-03 15:09:40|40.91|40.61|40.9|40.6|40.92|40.62|40.89|40.59|9
1730646590000|2024-11-03 15:09:50|40.91|40.61|40.91|40.61|40.92|40.62|40.91|40.61|7
1730646600000|2024-11-03 15:10:00|40.92|40.62|40.98|40.68|40.99|40.69|40.91|40.61|22
1730646610000|2024-11-03 15:10:10|40.97|40.67|41.06|40.76|41.06|40.76|40.97|40.67|18
1730646620000|2024-11-03 15:10:20|41.05|40.75|41.05|40.75|41.06|40.76|41.04|40.74|9
1730646630000|2024-11-03 15:10:30|41.06|40.76|41.1|40.8|41.11|40.81|41.06|40.76|10
1730646640000|2024-11-03 15:10:40|41.11|40.81|41.03|40.73|41.12|40.82|41.02|40.72|10
1730646650000|2024-11-03 15:10:50|41.02|40.72|41.04|40.74|41.06|40.76|41.01|40.71|11
1730646660000|2024-11-03 15:11:00|41.05|40.75|41.1|40.8|41.1|40.8|41.04|40.74|8
1730646670000|2024-11-03 15:11:10|41.09|40.79|41.09|40.79|41.12|40.82|41.08|40.78|9
1730646680000|2024-11-03 15:11:20|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|11
1730646690000|2024-11-03 15:11:30|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|7
1730646700000|2024-11-03 15:11:40|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|12
1730646710000|2024-11-03 15:11:50|41.08|40.78|41.06|40.76|41.09|40.79|41.03|40.73|14
1730646720000|2024-11-03 15:12:00|41.07|40.77|41.09|40.79|41.1|40.8|41.07|40.77|12
1730646730000|2024-11-03 15:12:10|41.08|40.78|41.08|40.78|41.1|40.8|41.08|40.78|7
1730646740000|2024-11-03 15:12:20|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730646750000|2024-11-03 15:12:30|41.11|40.81|41.11|40.81|41.12|40.82|41.11|40.81|3
1730646760000|2024-11-03 15:12:40|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|4
1730646770000|2024-11-03 15:12:50|41.08|40.78|41.1|40.8|41.1|40.8|41.08|40.78|5
1730646780000|2024-11-03 15:13:00|41.11|40.81|41.15|40.85|41.15|40.85|41.11|40.81|5
1730646790000|2024-11-03 15:13:10|41.14|40.84|41.17|40.87|41.17|40.87|41.13|40.83|10
1730646800000|2024-11-03 15:13:20|41.18|40.88|41.16|40.86|41.19|40.89|41.15|40.85|11
1730646810000|2024-11-03 15:13:30|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|4
1730646820000|2024-11-03 15:13:40|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|6
1730646830000|2024-11-03 15:13:50|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730646840000|2024-11-03 15:14:00|41.2|40.9|41.16|40.86|41.2|40.9|41.16|40.86|7
1730646850000|2024-11-03 15:14:10|41.15|40.85|41.16|40.86|41.18|40.88|41.15|40.85|6
1730646860000|2024-11-03 15:14:20|41.15|40.85|41.14|40.84|41.16|40.86|41.12|40.82|11
1730646870000|2024-11-03 15:14:30|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|7
1730646880000|2024-11-03 15:14:40|41.14|40.84|41.16|40.86|41.16|40.86|41.14|40.84|5
1730646890000|2024-11-03 15:14:50|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730646900000|2024-11-03 15:15:00|41.16|40.86|41.15|40.85|41.17|40.87|41.15|40.85|4
1730646910000|2024-11-03 15:15:10|41.16|40.86|41.15|40.85|41.16|40.86|41.12|40.82|8
1730646920000|2024-11-03 15:15:20|41.14|40.84|41.12|40.82|41.17|40.87|41.11|40.81|13
1730646930000|2024-11-03 15:15:30|41.13|40.83|41.15|40.85|41.15|40.85|41.13|40.83|8
1730646940000|2024-11-03 15:15:40|41.14|40.84|41.18|40.88|41.18|40.88|41.14|40.84|5
1730646950000|2024-11-03 15:15:50|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|11
1730646960000|2024-11-03 15:16:00|41.2|40.9|41.17|40.87|41.21|40.91|41.17|40.87|12
1730646970000|2024-11-03 15:16:10|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730646980000|2024-11-03 15:16:20|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|13
1730646990000|2024-11-03 15:16:30|41.19|40.89|41.17|40.87|41.2|40.9|41.17|40.87|9
1730647000000|2024-11-03 15:16:40|41.16|40.86|41.13|40.83|41.16|40.86|41.12|40.82|10
1730647010000|2024-11-03 15:16:50|41.14|40.84|41.15|40.85|41.16|40.86|41.14|40.84|10
1730647020000|2024-11-03 15:17:00|41.16|40.86|41.19|40.89|41.2|40.9|41.16|40.86|12
1730647030000|2024-11-03 15:17:10|41.2|40.9|41.22|40.92|41.23|40.93|41.19|40.89|11
1730647040000|2024-11-03 15:17:20|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|11
1730647050000|2024-11-03 15:17:30|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|9
1730647060000|2024-11-03 15:17:40|41.21|40.91|41.22|40.92|41.22|40.92|41.2|40.9|6
1730647070000|2024-11-03 15:17:50|41.23|40.93|41.26|40.96|41.26|40.96|41.23|40.93|8
1730647080000|2024-11-03 15:18:00|41.25|40.95|41.22|40.92|41.26|40.96|41.21|40.91|19
1730647090000|2024-11-03 15:18:10|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|11
1730647100000|2024-11-03 15:18:20|41.2|40.9|41.18|40.88|41.21|40.91|41.18|40.88|11
1730647110000|2024-11-03 15:18:30|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|7
1730647120000|2024-11-03 15:18:40|41.16|40.86|41.15|40.85|41.16|40.86|41.14|40.84|8
1730647130000|2024-11-03 15:18:50|41.14|40.84|41.14|40.84|41.14|40.84|41.11|40.81|15
1730647140000|2024-11-03 15:19:00|41.15|40.85|41.15|40.85|41.15|40.85|41.12|40.82|9
1730647150000|2024-11-03 15:19:10|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|7
1730647160000|2024-11-03 15:19:20|41.15|40.85|41.16|40.86|41.17|40.87|41.15|40.85|8
1730647170000|2024-11-03 15:19:30|41.15|40.85|41.14|40.84|41.16|40.86|41.13|40.83|10
1730647180000|2024-11-03 15:19:40|41.15|40.85|41.16|40.86|41.16|40.86|41.13|40.83|14
1730647200000|2024-11-03 15:20:00|41.17|40.87|41.15|40.85|41.17|40.87|41.11|40.81|15
1730647210000|2024-11-03 15:20:10|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|11
1730647220000|2024-11-03 15:20:20|41.13|40.83|41.13|40.83|41.14|40.84|41.12|40.82|5
1730647230000|2024-11-03 15:20:30|41.14|40.84|41.17|40.87|41.17|40.87|41.14|40.84|10
1730647240000|2024-11-03 15:20:40|41.16|40.86|41.17|40.87|41.17|40.87|41.14|40.84|12
1730647250000|2024-11-03 15:20:50|41.16|40.86|41.16|40.86|41.19|40.89|41.16|40.86|11
1730647260000|2024-11-03 15:21:00|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|12
1730647270000|2024-11-03 15:21:10|41.15|40.85|41.13|40.83|41.15|40.85|41.13|40.83|9
1730647280000|2024-11-03 15:21:20|41.14|40.84|41.14|40.84|41.15|40.85|41.13|40.83|11
1730647290000|2024-11-03 15:21:30|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|10
1730647300000|2024-11-03 15:21:40|41.15|40.85|41.1|40.8|41.15|40.85|41.1|40.8|16
1730647310000|2024-11-03 15:21:50|41.11|40.81|41.11|40.81|41.12|40.82|41.1|40.8|14
1730647320000|2024-11-03 15:22:00|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|12
1730647330000|2024-11-03 15:22:10|41.08|40.78|41.08|40.78|41.09|40.79|41.08|40.78|7
1730647340000|2024-11-03 15:22:20|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|6
1730647350000|2024-11-03 15:22:30|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|6
1730647360000|2024-11-03 15:22:40|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|4
1730647370000|2024-11-03 15:22:50|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|10
1730647380000|2024-11-03 15:23:00|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|8
1730647390000|2024-11-03 15:23:10|41.09|40.79|41.11|40.81|41.12|40.82|41.09|40.79|9
1730647400000|2024-11-03 15:23:20|41.12|40.82|41.12|40.82|41.12|40.82|41.11|40.81|7
1730647410000|2024-11-03 15:23:30|41.11|40.81|41.11|40.81|41.12|40.82|41.11|40.81|11
1730647420000|2024-11-03 15:23:40|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|8
1730647430000|2024-11-03 15:23:50|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|6
1730647440000|2024-11-03 15:24:00|41.12|40.82|41.1|40.8|41.12|40.82|41.09|40.79|11
1730647450000|2024-11-03 15:24:10|41.09|40.79|41.1|40.8|41.11|40.81|41.09|40.79|10
1730647460000|2024-11-03 15:24:20|41.09|40.79|41.11|40.81|41.11|40.81|41.09|40.79|5
1730647470000|2024-11-03 15:24:30|41.1|40.8|41.1|40.8|41.1|40.8|41.09|40.79|5
1730647480000|2024-11-03 15:24:40|41.11|40.81|41.1|40.8|41.11|40.81|41.09|40.79|6
1730647490000|2024-11-03 15:24:50|41.09|40.79|41.09|40.79|41.1|40.8|41.09|40.79|5
1730647500000|2024-11-03 15:25:00|41.1|40.8|41.03|40.73|41.1|40.8|41.03|40.73|10
1730647510000|2024-11-03 15:25:10|41.02|40.72|41.02|40.72|41.04|40.74|41.02|40.72|5
1730647520000|2024-11-03 15:25:20|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|5
1730647530000|2024-11-03 15:25:30|41.02|40.72|41.08|40.78|41.09|40.79|41.02|40.72|13
1730647540000|2024-11-03 15:25:40|41.07|40.77|41.07|40.77|41.09|40.79|41.06|40.76|9
1730647550000|2024-11-03 15:25:50|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|9
1730647560000|2024-11-03 15:26:00|41.09|40.79|41.08|40.78|41.11|40.81|41.08|40.78|13
1730647570000|2024-11-03 15:26:10|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|5
1730647580000|2024-11-03 15:26:20|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|6
1730647590000|2024-11-03 15:26:30|41.08|40.78|41.06|40.76|41.09|40.79|41.06|40.76|9
1730647600000|2024-11-03 15:26:40|41.07|40.77|41.1|40.8|41.1|40.8|41.07|40.77|12
1730647610000|2024-11-03 15:26:50|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|8
1730647620000|2024-11-03 15:27:00|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|8
1730647630000|2024-11-03 15:27:10|41.09|40.79|41.14|40.84|41.15|40.85|41.09|40.79|15
1730647640000|2024-11-03 15:27:20|41.13|40.83|41.17|40.87|41.17|40.87|41.13|40.83|11
1730647650000|2024-11-03 15:27:30|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|13
1730647660000|2024-11-03 15:27:40|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|8
1730647670000|2024-11-03 15:27:50|41.21|40.91|41.21|40.91|41.22|40.92|41.2|40.9|7
1730647680000|2024-11-03 15:28:00|41.2|40.9|41.2|40.9|41.22|40.92|41.2|40.9|9
1730647690000|2024-11-03 15:28:10|41.21|40.91|41.21|40.91|41.21|40.91|41.19|40.89|13
1730647700000|2024-11-03 15:28:20|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|3
1730647710000|2024-11-03 15:28:30|41.21|40.91|41.2|40.9|41.22|40.92|41.2|40.9|10
1730647720000|2024-11-03 15:28:40|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|7
1730647730000|2024-11-03 15:28:50|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|9
1730647740000|2024-11-03 15:29:00|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|13
1730647750000|2024-11-03 15:29:10|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|10
1730647760000|2024-11-03 15:29:20|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730647770000|2024-11-03 15:29:30|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|9
1730647780000|2024-11-03 15:29:40|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730647790000|2024-11-03 15:29:50|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730647800000|2024-11-03 15:30:00|41.18|40.88|41.14|40.84|41.19|40.89|41.13|40.83|19
1730647810000|2024-11-03 15:30:10|41.13|40.83|41.12|40.82|41.13|40.83|41.11|40.81|10
1730647820000|2024-11-03 15:30:20|41.11|40.81|41.1|40.8|41.12|40.82|41.1|40.8|14
1730647830000|2024-11-03 15:30:30|41.11|40.81|41.11|40.81|41.12|40.82|41.1|40.8|7
1730647840000|2024-11-03 15:30:40|41.12|40.82|41.12|40.82|41.14|40.84|41.11|40.81|14
1730647850000|2024-11-03 15:30:50|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730647860000|2024-11-03 15:31:00|41.12|40.82|41.17|40.87|41.18|40.88|41.12|40.82|10
1730647870000|2024-11-03 15:31:10|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|7
1730647880000|2024-11-03 15:31:20|41.19|40.89|41.22|40.92|41.22|40.92|41.18|40.88|8
1730647890000|2024-11-03 15:31:30|41.21|40.91|41.18|40.88|41.22|40.92|41.17|40.87|10
1730647900000|2024-11-03 15:31:40|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|8
1730647910000|2024-11-03 15:31:50|41.19|40.89|41.2|40.9|41.21|40.91|41.19|40.89|6
1730647920000|2024-11-03 15:32:00|41.19|40.89|41.18|40.88|41.19|40.89|41.17|40.87|8
1730647930000|2024-11-03 15:32:10|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|5
1730647940000|2024-11-03 15:32:20|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|6
1730647950000|2024-11-03 15:32:30|41.18|40.88|41.19|40.89|41.19|40.89|41.17|40.87|8
1730647960000|2024-11-03 15:32:40|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|5
1730647970000|2024-11-03 15:32:50|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730647980000|2024-11-03 15:33:00|41.19|40.89|41.17|40.87|41.19|40.89|41.17|40.87|3
1730647990000|2024-11-03 15:33:10|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730648000000|2024-11-03 15:33:20|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|6
1730648010000|2024-11-03 15:33:30|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|3
1730648020000|2024-11-03 15:33:40|41.21|40.91|41.24|40.94|41.24|40.94|41.2|40.9|8
1730648030000|2024-11-03 15:33:50|41.25|40.95|41.26|40.96|41.27|40.97|41.25|40.95|8
1730648040000|2024-11-03 15:34:00|41.27|40.97|41.26|40.96|41.27|40.97|41.25|40.95|10
1730648050000|2024-11-03 15:34:10|41.25|40.95|41.23|40.93|41.27|40.97|41.23|40.93|9
1730648060000|2024-11-03 15:34:20|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|7
1730648070000|2024-11-03 15:34:30|41.21|40.91|41.23|40.93|41.25|40.95|41.21|40.91|9
1730648080000|2024-11-03 15:34:40|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|10
1730648090000|2024-11-03 15:34:50|41.24|40.94|41.26|40.96|41.27|40.97|41.24|40.94|15
1730648100000|2024-11-03 15:35:00|41.25|40.95|41.24|40.94|41.26|40.96|41.23|40.93|12
1730648110000|2024-11-03 15:35:10|41.23|40.93|41.22|40.92|41.23|40.93|41.2|40.9|6
1730648120000|2024-11-03 15:35:20|41.23|40.93|41.24|40.94|41.25|40.95|41.23|40.93|10
1730648130000|2024-11-03 15:35:30|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|8
1730648140000|2024-11-03 15:35:40|41.21|40.91|41.22|40.92|41.22|40.92|41.2|40.9|8
1730648150000|2024-11-03 15:35:50|41.21|40.91|41.24|40.94|41.24|40.94|41.21|40.91|17
1730648160000|2024-11-03 15:36:00|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|9
1730648170000|2024-11-03 15:36:10|41.22|40.92|41.24|40.94|41.25|40.95|41.21|40.91|11
1730648180000|2024-11-03 15:36:20|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|7
1730648190000|2024-11-03 15:36:30|41.24|40.94|41.21|40.91|41.25|40.95|41.21|40.91|8
1730648200000|2024-11-03 15:36:40|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|11
1730648210000|2024-11-03 15:36:50|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|4
1730648220000|2024-11-03 15:37:00|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|13
1730648230000|2024-11-03 15:37:10|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|9
1730648240000|2024-11-03 15:37:20|41.21|40.91|41.2|40.9|41.22|40.92|41.2|40.9|4
1730648250000|2024-11-03 15:37:30|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|5
1730648260000|2024-11-03 15:37:40|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|4
1730648280000|2024-11-03 15:38:00|41.17|40.87|41.14|40.84|41.17|40.87|41.14|40.84|14
1730648290000|2024-11-03 15:38:10|41.13|40.83|41.11|40.81|41.13|40.83|41.11|40.81|3
1730648300000|2024-11-03 15:38:20|41.12|40.82|41.16|40.86|41.17|40.87|41.11|40.81|16
1730648310000|2024-11-03 15:38:30|41.15|40.85|41.15|40.85|41.16|40.86|41.14|40.84|15
1730648320000|2024-11-03 15:38:40|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|4
1730648330000|2024-11-03 15:38:50|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|5
1730648340000|2024-11-03 15:39:00|41.17|40.87|41.18|40.88|41.19|40.89|41.16|40.86|17
1730648350000|2024-11-03 15:39:10|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|5
1730648360000|2024-11-03 15:39:20|41.18|40.88|41.25|40.95|41.25|40.95|41.18|40.88|10
1730648370000|2024-11-03 15:39:30|41.24|40.94|41.23|40.93|41.25|40.95|41.21|40.91|12
1730648380000|2024-11-03 15:39:40|41.22|40.92|41.23|40.93|41.25|40.95|41.22|40.92|10
1730648390000|2024-11-03 15:39:50|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|8
1730648400000|2024-11-03 15:40:00|41.26|40.96|41.26|40.96|41.28|40.98|41.26|40.96|9
1730648410000|2024-11-03 15:40:10|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|3
1730648420000|2024-11-03 15:40:20|41.26|40.96|41.27|40.97|41.27|40.97|41.25|40.95|4
1730648430000|2024-11-03 15:40:30|41.26|40.96|41.27|40.97|41.28|40.98|41.26|40.96|10
1730648440000|2024-11-03 15:40:40|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730648450000|2024-11-03 15:40:50|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|8
1730648460000|2024-11-03 15:41:00|41.29|40.99|41.3|41|41.31|41.01|41.29|40.99|4
1730648470000|2024-11-03 15:41:10|41.29|40.99|41.29|40.99|41.3|41|41.29|40.99|5
1730648480000|2024-11-03 15:41:20|41.3|41|41.28|40.98|41.3|41|41.28|40.98|13
1730648490000|2024-11-03 15:41:30|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730648500000|2024-11-03 15:41:40|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730648520000|2024-11-03 15:42:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730648530000|2024-11-03 15:42:10|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730648540000|2024-11-03 15:42:20|41.27|40.97|41.22|40.92|41.27|40.97|41.22|40.92|12
1730648550000|2024-11-03 15:42:30|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|12
1730648560000|2024-11-03 15:42:40|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730648570000|2024-11-03 15:42:50|41.23|40.93|41.2|40.9|41.23|40.93|41.2|40.9|8
1730648580000|2024-11-03 15:43:00|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|12
1730648590000|2024-11-03 15:43:10|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|5
1730648600000|2024-11-03 15:43:20|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|5
1730648610000|2024-11-03 15:43:30|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648620000|2024-11-03 15:43:40|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730648630000|2024-11-03 15:43:50|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730648640000|2024-11-03 15:44:00|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648650000|2024-11-03 15:44:10|41.18|40.88|41.17|40.87|41.18|40.88|41.16|40.86|4
1730648660000|2024-11-03 15:44:20|41.18|40.88|41.18|40.88|41.19|40.89|41.17|40.87|4
1730648670000|2024-11-03 15:44:30|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|6
1730648680000|2024-11-03 15:44:40|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730648690000|2024-11-03 15:44:50|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|4
1730648700000|2024-11-03 15:45:00|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|9
1730648710000|2024-11-03 15:45:10|41.19|40.89|41.18|40.88|41.19|40.89|41.17|40.87|6
1730648720000|2024-11-03 15:45:20|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|4
1730648730000|2024-11-03 15:45:30|41.14|40.84|41.12|40.82|41.14|40.84|41.1|40.8|12
1730648740000|2024-11-03 15:45:40|41.11|40.81|41.08|40.78|41.11|40.81|41.07|40.77|8
1730648750000|2024-11-03 15:45:50|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|14
1730648760000|2024-11-03 15:46:00|41.05|40.75|41.02|40.72|41.05|40.75|41.01|40.71|12
1730648770000|2024-11-03 15:46:10|41.01|40.71|41.02|40.72|41.03|40.73|41.01|40.71|8
1730648780000|2024-11-03 15:46:20|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|10
1730648790000|2024-11-03 15:46:30|41.03|40.73|41|40.7|41.04|40.74|41|40.7|13
1730648800000|2024-11-03 15:46:40|41.01|40.71|41|40.7|41.02|40.72|41|40.7|12
1730648810000|2024-11-03 15:46:50|41.01|40.71|40.99|40.69|41.01|40.71|40.99|40.69|7
1730648820000|2024-11-03 15:47:00|41|40.7|41|40.7|41.03|40.73|40.99|40.69|9
1730648830000|2024-11-03 15:47:10|41.01|40.71|41.02|40.72|41.02|40.72|41|40.7|10
1730648840000|2024-11-03 15:47:20|41.05|40.75|41.09|40.79|41.09|40.79|41.02|40.72|17
1730648850000|2024-11-03 15:47:30|41.1|40.8|41.12|40.82|41.13|40.83|41.1|40.8|11
1730648860000|2024-11-03 15:47:40|41.13|40.83|41.13|40.83|41.14|40.84|41.1|40.8|12
1730648870000|2024-11-03 15:47:50|41.14|40.84|41.16|40.86|41.18|40.88|41.14|40.84|13
1730648880000|2024-11-03 15:48:00|41.17|40.87|41.13|40.83|41.17|40.87|41.12|40.82|11
1730648890000|2024-11-03 15:48:10|41.12|40.82|41.13|40.83|41.14|40.84|41.12|40.82|8
1730648900000|2024-11-03 15:48:20|41.12|40.82|41.13|40.83|41.13|40.83|41.1|40.8|12
1730648910000|2024-11-03 15:48:30|41.14|40.84|41.14|40.84|41.17|40.87|41.13|40.83|10
1730648920000|2024-11-03 15:48:40|41.13|40.83|41.11|40.81|41.13|40.83|41.09|40.79|9
1730648930000|2024-11-03 15:48:50|41.1|40.8|41.09|40.79|41.11|40.81|41.09|40.79|8
1730648940000|2024-11-03 15:49:00|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|7
1730648950000|2024-11-03 15:49:10|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|2
1730648960000|2024-11-03 15:49:20|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|10
1730648970000|2024-11-03 15:49:30|41.11|40.81|41.12|40.82|41.12|40.82|41.1|40.8|10
1730648980000|2024-11-03 15:49:40|41.13|40.83|41.15|40.85|41.15|40.85|41.13|40.83|10
1730648990000|2024-11-03 15:49:50|41.14|40.84|41.16|40.86|41.16|40.86|41.14|40.84|5
1730649000000|2024-11-03 15:50:00|41.17|40.87|41.11|40.81|41.17|40.87|41.11|40.81|14
1730649010000|2024-11-03 15:50:10|41.12|40.82|41.12|40.82|41.13|40.83|41.11|40.81|5
1730649020000|2024-11-03 15:50:20|41.11|40.81|41.13|40.83|41.14|40.84|41.11|40.81|7
1730649030000|2024-11-03 15:50:30|41.14|40.84|41.15|40.85|41.16|40.86|41.13|40.83|10
1730649040000|2024-11-03 15:50:40|41.16|40.86|41.15|40.85|41.17|40.87|41.13|40.83|16
1730649050000|2024-11-03 15:50:50|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|8
1730649060000|2024-11-03 15:51:00|41.16|40.86|41.19|40.89|41.19|40.89|41.16|40.86|8
1730649070000|2024-11-03 15:51:10|41.2|40.9|41.24|40.94|41.24|40.94|41.19|40.89|11
1730649080000|2024-11-03 15:51:20|41.25|40.95|41.21|40.91|41.25|40.95|41.2|40.9|13
1730649090000|2024-11-03 15:51:30|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|13
1730649100000|2024-11-03 15:51:40|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|2
1730649110000|2024-11-03 15:51:50|41.23|40.93|41.27|40.97|41.27|40.97|41.23|40.93|7
1730649120000|2024-11-03 15:52:00|41.26|40.96|41.3|41|41.3|41|41.26|40.96|9
1730649130000|2024-11-03 15:52:10|41.29|40.99|41.34|41.04|41.34|41.04|41.28|40.98|9
1730649140000|2024-11-03 15:52:20|41.36|41.06|41.38|41.08|41.39|41.09|41.36|41.06|15
1730649150000|2024-11-03 15:52:30|41.37|41.07|41.35|41.05|41.39|41.09|41.35|41.05|7
1730649160000|2024-11-03 15:52:40|41.33|41.03|41.32|41.02|41.33|41.03|41.3|41|15
1730649170000|2024-11-03 15:52:50|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|10
1730649180000|2024-11-03 15:53:00|41.33|41.03|41.32|41.02|41.36|41.06|41.32|41.02|15
1730649190000|2024-11-03 15:53:10|41.33|41.03|41.31|41.01|41.33|41.03|41.3|41|11
1730649200000|2024-11-03 15:53:20|41.32|41.02|41.31|41.01|41.33|41.03|41.3|41|10
1730649210000|2024-11-03 15:53:30|41.32|41.02|41.37|41.07|41.37|41.07|41.31|41.01|11
1730649220000|2024-11-03 15:53:40|41.36|41.06|41.37|41.07|41.37|41.07|41.35|41.05|10
1730649230000|2024-11-03 15:53:50|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|15
1730649240000|2024-11-03 15:54:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|16
1730649250000|2024-11-03 15:54:10|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|6
1730649260000|2024-11-03 15:54:20|41.4|41.1|41.42|41.12|41.42|41.12|41.39|41.09|7
1730649270000|2024-11-03 15:54:30|41.41|41.11|41.37|41.07|41.42|41.12|41.37|41.07|11
1730649280000|2024-11-03 15:54:40|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|7
1730649290000|2024-11-03 15:54:50|41.4|41.1|41.41|41.11|41.41|41.11|41.39|41.09|4
1730649300000|2024-11-03 15:55:00|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|10
1730649310000|2024-11-03 15:55:10|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|17
1730649320000|2024-11-03 15:55:20|41.35|41.05|41.35|41.05|41.36|41.06|41.34|41.04|7
1730649330000|2024-11-03 15:55:30|41.34|41.04|41.33|41.03|41.36|41.06|41.33|41.03|8
1730649340000|2024-11-03 15:55:40|41.32|41.02|41.33|41.03|41.33|41.03|41.31|41.01|6
1730649350000|2024-11-03 15:55:50|41.34|41.04|41.36|41.06|41.36|41.06|41.34|41.04|3
1730649360000|2024-11-03 15:56:00|41.35|41.05|41.36|41.06|41.38|41.08|41.35|41.05|5
1730649370000|2024-11-03 15:56:10|41.38|41.08|41.38|41.08|41.39|41.09|41.36|41.06|7
1730649380000|2024-11-03 15:56:20|41.37|41.07|41.39|41.09|41.41|41.11|41.37|41.07|11
1730649390000|2024-11-03 15:56:30|41.4|41.1|41.39|41.09|41.41|41.11|41.38|41.08|8
1730649400000|2024-11-03 15:56:40|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|3
1730649410000|2024-11-03 15:56:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|9
1730649420000|2024-11-03 15:57:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|5
1730649430000|2024-11-03 15:57:10|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|6
1730649440000|2024-11-03 15:57:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730649450000|2024-11-03 15:57:30|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|4
1730649460000|2024-11-03 15:57:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730649470000|2024-11-03 15:57:50|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|9
1730649480000|2024-11-03 15:58:00|41.41|41.11|41.4|41.1|41.41|41.11|41.39|41.09|6
1730649490000|2024-11-03 15:58:10|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730649500000|2024-11-03 15:58:20|41.4|41.1|41.37|41.07|41.4|41.1|41.37|41.07|6
1730649510000|2024-11-03 15:58:30|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|7
1730649520000|2024-11-03 15:58:40|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730649530000|2024-11-03 15:58:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730649540000|2024-11-03 15:59:00|41.41|41.11|41.45|41.15|41.46|41.16|41.41|41.11|9
1730649550000|2024-11-03 15:59:10|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|10
1730649560000|2024-11-03 15:59:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|8
1730649570000|2024-11-03 15:59:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|4
1730649580000|2024-11-03 15:59:40|41.43|41.13|41.44|41.14|41.45|41.15|41.43|41.13|4
1730649590000|2024-11-03 15:59:50|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|4
1730649600000|2024-11-03 16:00:00|41.39|41.09|41.37|41.07|41.4|41.1|41.37|41.07|13
1730649610000|2024-11-03 16:00:10|41.38|41.08|41.37|41.07|41.38|41.08|41.35|41.05|10
1730649620000|2024-11-03 16:00:20|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|8
1730649630000|2024-11-03 16:00:30|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|4
1730649640000|2024-11-03 16:00:40|41.4|41.1|41.39|41.09|41.41|41.11|41.39|41.09|4
1730649650000|2024-11-03 16:00:50|41.38|41.08|41.39|41.09|41.39|41.09|41.37|41.07|8
1730649660000|2024-11-03 16:01:00|41.4|41.1|41.43|41.13|41.45|41.15|41.4|41.1|17
1730649670000|2024-11-03 16:01:10|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|13
1730649680000|2024-11-03 16:01:20|41.45|41.15|41.39|41.09|41.45|41.15|41.39|41.09|7
1730649690000|2024-11-03 16:01:30|41.4|41.1|41.38|41.08|41.41|41.11|41.38|41.08|9
1730649700000|2024-11-03 16:01:40|41.39|41.09|41.41|41.11|41.42|41.12|41.39|41.09|7
1730649710000|2024-11-03 16:01:50|41.4|41.1|41.4|41.1|41.41|41.11|41.4|41.1|5
1730649720000|2024-11-03 16:02:00|41.41|41.11|41.41|41.11|41.43|41.13|41.4|41.1|18
1730649730000|2024-11-03 16:02:10|41.4|41.1|41.41|41.11|41.41|41.11|41.39|41.09|6
1730649740000|2024-11-03 16:02:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730649750000|2024-11-03 16:02:30|41.38|41.08|41.41|41.11|41.41|41.11|41.37|41.07|11
1730649760000|2024-11-03 16:02:40|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|9
1730649770000|2024-11-03 16:02:50|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730649780000|2024-11-03 16:03:00|41.38|41.08|41.35|41.05|41.39|41.09|41.34|41.04|12
1730649790000|2024-11-03 16:03:10|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|6
1730649800000|2024-11-03 16:03:20|41.36|41.06|41.36|41.06|41.38|41.08|41.36|41.06|15
1730649810000|2024-11-03 16:03:30|41.35|41.05|41.33|41.03|41.36|41.06|41.33|41.03|11
1730649820000|2024-11-03 16:03:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|6
1730649830000|2024-11-03 16:03:50|41.34|41.04|41.34|41.04|41.35|41.05|41.33|41.03|13
1730649840000|2024-11-03 16:04:00|41.33|41.03|41.36|41.06|41.36|41.06|41.33|41.03|10
1730649850000|2024-11-03 16:04:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|6
1730649860000|2024-11-03 16:04:20|41.37|41.07|41.39|41.09|41.39|41.09|41.36|41.06|7
1730649870000|2024-11-03 16:04:30|41.4|41.1|41.45|41.15|41.45|41.15|41.4|41.1|5
1730649880000|2024-11-03 16:04:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730649890000|2024-11-03 16:04:50|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730649900000|2024-11-03 16:05:00|41.46|41.16|41.46|41.16|41.47|41.17|41.44|41.14|8
1730649910000|2024-11-03 16:05:10|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|11
1730649920000|2024-11-03 16:05:20|41.46|41.16|41.49|41.19|41.49|41.19|41.46|41.16|6
1730649930000|2024-11-03 16:05:30|41.48|41.18|41.48|41.18|41.51|41.21|41.48|41.18|14
1730649940000|2024-11-03 16:05:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|6
1730649950000|2024-11-03 16:05:50|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|4
1730649960000|2024-11-03 16:06:00|41.45|41.15|41.48|41.18|41.48|41.18|41.45|41.15|6
1730649970000|2024-11-03 16:06:10|41.49|41.19|41.5|41.2|41.51|41.21|41.48|41.18|6
1730649980000|2024-11-03 16:06:20|41.49|41.19|41.5|41.2|41.51|41.21|41.49|41.19|12
1730649990000|2024-11-03 16:06:30|41.49|41.19|41.54|41.24|41.54|41.24|41.49|41.19|6
1730650000000|2024-11-03 16:06:40|41.55|41.25|41.56|41.26|41.56|41.26|41.54|41.24|10
1730650010000|2024-11-03 16:06:50|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|5
1730650020000|2024-11-03 16:07:00|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|3
1730650040000|2024-11-03 16:07:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|3
1730650050000|2024-11-03 16:07:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730650060000|2024-11-03 16:07:40|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730650080000|2024-11-03 16:08:00|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|7
1730650090000|2024-11-03 16:08:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|5
1730650100000|2024-11-03 16:08:20|41.64|41.34|41.63|41.33|41.64|41.34|41.61|41.31|10
1730650110000|2024-11-03 16:08:30|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|8
1730650120000|2024-11-03 16:08:40|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730650130000|2024-11-03 16:08:50|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|5
1730650140000|2024-11-03 16:09:00|41.62|41.32|41.6|41.3|41.62|41.32|41.59|41.29|6
1730650150000|2024-11-03 16:09:10|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|4
1730650160000|2024-11-03 16:09:20|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|9
1730650170000|2024-11-03 16:09:30|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730650180000|2024-11-03 16:09:40|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|7
1730650190000|2024-11-03 16:09:50|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730650200000|2024-11-03 16:10:00|41.65|41.35|41.62|41.32|41.65|41.35|41.62|41.32|4
1730650210000|2024-11-03 16:10:10|41.61|41.31|41.61|41.31|41.62|41.32|41.6|41.3|9
1730650220000|2024-11-03 16:10:20|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|6
1730650230000|2024-11-03 16:10:30|41.62|41.32|41.63|41.33|41.63|41.33|41.61|41.31|4
1730650240000|2024-11-03 16:10:40|41.64|41.34|41.68|41.38|41.68|41.38|41.63|41.33|12
1730650250000|2024-11-03 16:10:50|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|9
1730650260000|2024-11-03 16:11:00|41.7|41.4|41.74|41.44|41.74|41.44|41.7|41.4|7
1730650270000|2024-11-03 16:11:10|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|8
1730650280000|2024-11-03 16:11:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730650290000|2024-11-03 16:11:30|41.75|41.45|41.73|41.43|41.75|41.45|41.72|41.42|9
1730650300000|2024-11-03 16:11:40|41.72|41.42|41.74|41.44|41.75|41.45|41.72|41.42|9
1730650310000|2024-11-03 16:11:50|41.75|41.45|41.74|41.44|41.75|41.45|41.73|41.43|10
1730650320000|2024-11-03 16:12:00|41.73|41.43|41.73|41.43|41.74|41.44|41.72|41.42|7
1730650330000|2024-11-03 16:12:10|41.72|41.42|41.69|41.39|41.72|41.42|41.69|41.39|14
1730650340000|2024-11-03 16:12:20|41.7|41.4|41.72|41.42|41.73|41.43|41.69|41.39|9
1730650350000|2024-11-03 16:12:30|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|13
1730650360000|2024-11-03 16:12:40|41.7|41.4|41.71|41.41|41.71|41.41|41.69|41.39|14
1730650370000|2024-11-03 16:12:50|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|7
1730650380000|2024-11-03 16:13:00|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730650390000|2024-11-03 16:13:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|4
1730650400000|2024-11-03 16:13:20|41.68|41.38|41.65|41.35|41.68|41.38|41.65|41.35|4
1730650410000|2024-11-03 16:13:30|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|6
1730650420000|2024-11-03 16:13:40|41.64|41.34|41.61|41.31|41.65|41.35|41.61|41.31|10
1730650430000|2024-11-03 16:13:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|6
1730650440000|2024-11-03 16:14:00|41.62|41.32|41.61|41.31|41.62|41.32|41.6|41.3|6
1730650450000|2024-11-03 16:14:10|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730650460000|2024-11-03 16:14:20|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|6
1730650470000|2024-11-03 16:14:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730650480000|2024-11-03 16:14:40|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|4
1730650490000|2024-11-03 16:14:50|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|4
1730650500000|2024-11-03 16:15:00|41.68|41.38|41.66|41.36|41.68|41.38|41.65|41.35|11
1730650510000|2024-11-03 16:15:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730650520000|2024-11-03 16:15:20|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|10
1730650530000|2024-11-03 16:15:30|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730650540000|2024-11-03 16:15:40|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730650550000|2024-11-03 16:15:50|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|8
1730650560000|2024-11-03 16:16:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730650570000|2024-11-03 16:16:10|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|5
1730650580000|2024-11-03 16:16:20|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|6
1730650590000|2024-11-03 16:16:30|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|5
1730650600000|2024-11-03 16:16:40|41.61|41.31|41.58|41.28|41.61|41.31|41.58|41.28|10
1730650610000|2024-11-03 16:16:50|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|6
1730650620000|2024-11-03 16:17:00|41.63|41.33|41.64|41.34|41.64|41.34|41.6|41.3|8
1730650630000|2024-11-03 16:17:10|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|5
1730650650000|2024-11-03 16:17:30|41.66|41.36|41.69|41.39|41.69|41.39|41.66|41.36|4
1730650660000|2024-11-03 16:17:40|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|12
1730650670000|2024-11-03 16:17:50|41.66|41.36|41.63|41.33|41.66|41.36|41.62|41.32|5
1730650680000|2024-11-03 16:18:00|41.62|41.32|41.57|41.27|41.62|41.32|41.57|41.27|8
1730650690000|2024-11-03 16:18:10|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730650700000|2024-11-03 16:18:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|10
1730650710000|2024-11-03 16:18:30|41.55|41.25|41.52|41.22|41.56|41.26|41.51|41.21|10
1730650720000|2024-11-03 16:18:40|41.51|41.21|41.5|41.2|41.52|41.22|41.5|41.2|4
1730650730000|2024-11-03 16:18:50|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|6
1730650740000|2024-11-03 16:19:00|41.51|41.21|41.52|41.22|41.52|41.22|41.51|41.21|2
1730650750000|2024-11-03 16:19:10|41.53|41.23|41.54|41.24|41.55|41.25|41.53|41.23|6
1730650760000|2024-11-03 16:19:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730650770000|2024-11-03 16:19:30|41.55|41.25|41.55|41.25|41.56|41.26|41.54|41.24|5
1730650780000|2024-11-03 16:19:40|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|10
1730650790000|2024-11-03 16:19:50|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|11
1730650800000|2024-11-03 16:20:00|41.57|41.27|41.57|41.27|41.58|41.28|41.56|41.26|5
1730650810000|2024-11-03 16:20:10|41.56|41.26|41.55|41.25|41.57|41.27|41.54|41.24|8
1730650820000|2024-11-03 16:20:20|41.56|41.26|41.56|41.26|41.56|41.26|41.54|41.24|9
1730650830000|2024-11-03 16:20:30|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|5
1730650840000|2024-11-03 16:20:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|11
1730650850000|2024-11-03 16:20:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|4
1730650860000|2024-11-03 16:21:00|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|8
1730650870000|2024-11-03 16:21:10|41.56|41.26|41.58|41.28|41.58|41.28|41.55|41.25|9
1730650880000|2024-11-03 16:21:20|41.57|41.27|41.58|41.28|41.59|41.29|41.57|41.27|8
1730650890000|2024-11-03 16:21:30|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|7
1730650900000|2024-11-03 16:21:40|41.6|41.3|41.63|41.33|41.63|41.33|41.58|41.28|9
1730650910000|2024-11-03 16:21:50|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|13
1730650920000|2024-11-03 16:22:00|41.63|41.33|41.58|41.28|41.63|41.33|41.58|41.28|14
1730650930000|2024-11-03 16:22:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|14
1730650940000|2024-11-03 16:22:20|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|8
1730650950000|2024-11-03 16:22:30|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|6
1730650960000|2024-11-03 16:22:40|41.59|41.29|41.61|41.31|41.63|41.33|41.59|41.29|9
1730650970000|2024-11-03 16:22:50|41.6|41.3|41.62|41.32|41.63|41.33|41.6|41.3|8
1730650980000|2024-11-03 16:23:00|41.63|41.33|41.61|41.31|41.63|41.33|41.6|41.3|12
1730650990000|2024-11-03 16:23:10|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730651000000|2024-11-03 16:23:20|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|6
1730651010000|2024-11-03 16:23:30|41.63|41.33|41.63|41.33|41.63|41.33|41.6|41.3|10
1730651020000|2024-11-03 16:23:40|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730651030000|2024-11-03 16:23:50|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|10
1730651040000|2024-11-03 16:24:00|41.64|41.34|41.64|41.34|41.66|41.36|41.63|41.33|13
1730651050000|2024-11-03 16:24:10|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|12
1730651060000|2024-11-03 16:24:20|41.63|41.33|41.66|41.36|41.66|41.36|41.62|41.32|6
1730651070000|2024-11-03 16:24:30|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|5
1730651090000|2024-11-03 16:24:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730651100000|2024-11-03 16:25:00|41.63|41.33|41.61|41.31|41.63|41.33|41.6|41.3|7
1730651110000|2024-11-03 16:25:10|41.62|41.32|41.6|41.3|41.62|41.32|41.59|41.29|11
1730651120000|2024-11-03 16:25:20|41.61|41.31|41.6|41.3|41.63|41.33|41.6|41.3|7
1730651130000|2024-11-03 16:25:30|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|7
1730651140000|2024-11-03 16:25:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730651150000|2024-11-03 16:25:50|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|11
1730651160000|2024-11-03 16:26:00|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|6
1730651170000|2024-11-03 16:26:10|41.59|41.29|41.6|41.3|41.61|41.31|41.57|41.27|14
1730651180000|2024-11-03 16:26:20|41.59|41.29|41.59|41.29|41.61|41.31|41.58|41.28|7
1730651190000|2024-11-03 16:26:30|41.61|41.31|41.59|41.29|41.62|41.32|41.59|41.29|5
1730651200000|2024-11-03 16:26:40|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|5
1730651210000|2024-11-03 16:26:50|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|10
1730651220000|2024-11-03 16:27:00|41.59|41.29|41.59|41.29|41.61|41.31|41.59|41.29|9
1730651230000|2024-11-03 16:27:10|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730651240000|2024-11-03 16:27:20|41.6|41.3|41.56|41.26|41.6|41.3|41.56|41.26|7
1730651250000|2024-11-03 16:27:30|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|11
1730651260000|2024-11-03 16:27:40|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|6
1730651270000|2024-11-03 16:27:50|41.56|41.26|41.55|41.25|41.57|41.27|41.54|41.24|9
1730651280000|2024-11-03 16:28:00|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|3
1730651290000|2024-11-03 16:28:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|7
1730651300000|2024-11-03 16:28:20|41.57|41.27|41.6|41.3|41.6|41.3|41.57|41.27|10
1730651310000|2024-11-03 16:28:30|41.63|41.33|41.63|41.33|41.64|41.34|41.61|41.31|6
1730651320000|2024-11-03 16:28:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730651330000|2024-11-03 16:28:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730651340000|2024-11-03 16:29:00|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|9
1730651350000|2024-11-03 16:29:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|5
1730651360000|2024-11-03 16:29:20|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|6
1730651370000|2024-11-03 16:29:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|8
1730651380000|2024-11-03 16:29:40|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|4
1730651390000|2024-11-03 16:29:50|41.59|41.29|41.62|41.32|41.63|41.33|41.59|41.29|5
1730651400000|2024-11-03 16:30:00|41.6|41.3|41.6|41.3|41.62|41.32|41.59|41.29|12
1730651410000|2024-11-03 16:30:10|41.59|41.29|41.59|41.29|41.6|41.3|41.58|41.28|7
1730651420000|2024-11-03 16:30:20|41.58|41.28|41.56|41.26|41.59|41.29|41.56|41.26|10
1730651430000|2024-11-03 16:30:30|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|7
1730651440000|2024-11-03 16:30:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730651450000|2024-11-03 16:30:50|41.55|41.25|41.54|41.24|41.56|41.26|41.53|41.23|8
1730651460000|2024-11-03 16:31:00|41.53|41.23|41.49|41.19|41.53|41.23|41.48|41.18|9
1730651470000|2024-11-03 16:31:10|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|14
1730651480000|2024-11-03 16:31:20|41.48|41.18|41.52|41.22|41.52|41.22|41.48|41.18|5
1730651490000|2024-11-03 16:31:30|41.51|41.21|41.5|41.2|41.52|41.22|41.49|41.19|9
1730651500000|2024-11-03 16:31:40|41.49|41.19|41.49|41.19|41.5|41.2|41.49|41.19|9
1730651510000|2024-11-03 16:31:50|41.5|41.2|41.48|41.18|41.5|41.2|41.48|41.18|3
1730651520000|2024-11-03 16:32:00|41.49|41.19|41.48|41.18|41.5|41.2|41.46|41.16|10
1730651530000|2024-11-03 16:32:10|41.47|41.17|41.48|41.18|41.5|41.2|41.47|41.17|10
1730651540000|2024-11-03 16:32:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730651550000|2024-11-03 16:32:30|41.48|41.18|41.44|41.14|41.48|41.18|41.44|41.14|13
1730651560000|2024-11-03 16:32:40|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|9
1730651570000|2024-11-03 16:32:50|41.44|41.14|41.44|41.14|41.45|41.15|41.43|41.13|9
1730651580000|2024-11-03 16:33:00|41.45|41.15|41.47|41.17|41.48|41.18|41.45|41.15|13
1730651590000|2024-11-03 16:33:10|41.46|41.16|41.47|41.17|41.48|41.18|41.46|41.16|10
1730651600000|2024-11-03 16:33:20|41.46|41.16|41.44|41.14|41.46|41.16|41.43|41.13|12
1730651610000|2024-11-03 16:33:30|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|6
1730651620000|2024-11-03 16:33:40|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|7
1730651630000|2024-11-03 16:33:50|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|8
1730651640000|2024-11-03 16:34:00|41.38|41.08|41.39|41.09|41.39|41.09|41.37|41.07|10
1730651650000|2024-11-03 16:34:10|41.38|41.08|41.4|41.1|41.4|41.1|41.37|41.07|13
1730651660000|2024-11-03 16:34:20|41.41|41.11|41.46|41.16|41.47|41.17|41.41|41.11|12
1730651670000|2024-11-03 16:34:30|41.47|41.17|41.46|41.16|41.47|41.17|41.45|41.15|4
1730651680000|2024-11-03 16:34:40|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|4
1730651690000|2024-11-03 16:34:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|5
1730651700000|2024-11-03 16:35:00|41.44|41.14|41.41|41.11|41.44|41.14|41.41|41.11|14
1730651710000|2024-11-03 16:35:10|41.42|41.12|41.4|41.1|41.42|41.12|41.39|41.09|11
1730651720000|2024-11-03 16:35:20|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730651730000|2024-11-03 16:35:30|41.38|41.08|41.38|41.08|41.4|41.1|41.38|41.08|7
1730651740000|2024-11-03 16:35:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|10
1730651750000|2024-11-03 16:35:50|41.37|41.07|41.37|41.07|41.38|41.08|41.37|41.07|5
1730651760000|2024-11-03 16:36:00|41.38|41.08|41.36|41.06|41.38|41.08|41.35|41.05|7
1730651770000|2024-11-03 16:36:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|4
1730651780000|2024-11-03 16:36:20|41.39|41.09|41.37|41.07|41.39|41.09|41.36|41.06|9
1730651790000|2024-11-03 16:36:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|5
1730651800000|2024-11-03 16:36:40|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|7
1730651810000|2024-11-03 16:36:50|41.36|41.06|41.37|41.07|41.37|41.07|41.35|41.05|4
1730651820000|2024-11-03 16:37:00|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|7
1730651830000|2024-11-03 16:37:10|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|6
1730651840000|2024-11-03 16:37:20|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|7
1730651850000|2024-11-03 16:37:30|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|9
1730651860000|2024-11-03 16:37:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730651870000|2024-11-03 16:37:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730651880000|2024-11-03 16:38:00|41.37|41.07|41.34|41.04|41.37|41.07|41.34|41.04|6
1730651890000|2024-11-03 16:38:10|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|13
1730651900000|2024-11-03 16:38:20|41.36|41.06|41.38|41.08|41.39|41.09|41.36|41.06|11
1730651910000|2024-11-03 16:38:30|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|12
1730651920000|2024-11-03 16:38:40|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|6
1730651930000|2024-11-03 16:38:50|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730651940000|2024-11-03 16:39:00|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|5
1730651950000|2024-11-03 16:39:10|41.37|41.07|41.38|41.08|41.39|41.09|41.37|41.07|8
1730651960000|2024-11-03 16:39:20|41.39|41.09|41.41|41.11|41.41|41.11|41.38|41.08|9
1730651970000|2024-11-03 16:39:30|41.42|41.12|41.4|41.1|41.43|41.13|41.4|41.1|7
1730651980000|2024-11-03 16:39:40|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|6
1730651990000|2024-11-03 16:39:50|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|9
1730652010000|2024-11-03 16:40:10|41.38|41.08|41.37|41.07|41.38|41.08|41.36|41.06|8
1730652020000|2024-11-03 16:40:20|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|4
1730652030000|2024-11-03 16:40:30|41.4|41.1|41.38|41.08|41.4|41.1|41.37|41.07|11
1730652040000|2024-11-03 16:40:40|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|5
1730652050000|2024-11-03 16:40:50|41.38|41.08|41.39|41.09|41.41|41.11|41.38|41.08|10
1730652060000|2024-11-03 16:41:00|41.38|41.08|41.43|41.13|41.43|41.13|41.37|41.07|8
1730652070000|2024-11-03 16:41:10|41.42|41.12|41.41|41.11|41.43|41.13|41.4|41.1|8
1730652080000|2024-11-03 16:41:20|41.42|41.12|41.4|41.1|41.43|41.13|41.4|41.1|11
1730652090000|2024-11-03 16:41:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730652100000|2024-11-03 16:41:40|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|4
1730652110000|2024-11-03 16:41:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730652120000|2024-11-03 16:42:00|41.38|41.08|41.36|41.06|41.39|41.09|41.36|41.06|9
1730652130000|2024-11-03 16:42:10|41.37|41.07|41.34|41.04|41.37|41.07|41.34|41.04|8
1730652140000|2024-11-03 16:42:20|41.35|41.05|41.36|41.06|41.36|41.06|41.34|41.04|8
1730652150000|2024-11-03 16:42:30|41.35|41.05|41.31|41.01|41.35|41.05|41.31|41.01|8
1730652160000|2024-11-03 16:42:40|41.32|41.02|41.32|41.02|41.32|41.02|41.31|41.01|3
1730652170000|2024-11-03 16:42:50|41.33|41.03|41.3|41|41.33|41.03|41.29|40.99|8
1730652180000|2024-11-03 16:43:00|41.31|41.01|41.34|41.04|41.35|41.05|41.3|41|9
1730652190000|2024-11-03 16:43:10|41.33|41.03|41.36|41.06|41.37|41.07|41.33|41.03|8
1730652200000|2024-11-03 16:43:20|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|5
1730652210000|2024-11-03 16:43:30|41.38|41.08|41.38|41.08|41.39|41.09|41.37|41.07|7
1730652220000|2024-11-03 16:43:40|41.39|41.09|41.36|41.06|41.39|41.09|41.36|41.06|6
1730652230000|2024-11-03 16:43:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|6
1730652240000|2024-11-03 16:44:00|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|9
1730652250000|2024-11-03 16:44:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|10
1730652260000|2024-11-03 16:44:20|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|9
1730652270000|2024-11-03 16:44:30|41.37|41.07|41.4|41.1|41.4|41.1|41.37|41.07|10
1730652280000|2024-11-03 16:44:40|41.41|41.11|41.4|41.1|41.42|41.12|41.4|41.1|6
1730652300000|2024-11-03 16:45:00|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|8
1730652310000|2024-11-03 16:45:10|41.41|41.11|41.45|41.15|41.45|41.15|41.41|41.11|4
1730652320000|2024-11-03 16:45:20|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|9
1730652330000|2024-11-03 16:45:30|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|9
1730652340000|2024-11-03 16:45:40|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730652350000|2024-11-03 16:45:50|41.43|41.13|41.46|41.16|41.46|41.16|41.43|41.13|12
1730652360000|2024-11-03 16:46:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730652370000|2024-11-03 16:46:10|41.45|41.15|41.45|41.15|41.45|41.15|41.43|41.13|7
1730652380000|2024-11-03 16:46:20|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|5
1730652390000|2024-11-03 16:46:30|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|5
1730652400000|2024-11-03 16:46:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|4
1730652410000|2024-11-03 16:46:50|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730652420000|2024-11-03 16:47:00|41.47|41.17|41.48|41.18|41.48|41.18|41.46|41.16|4
1730652430000|2024-11-03 16:47:10|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|5
1730652440000|2024-11-03 16:47:20|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|5
1730652450000|2024-11-03 16:47:30|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|6
1730652460000|2024-11-03 16:47:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730652470000|2024-11-03 16:47:50|41.44|41.14|41.41|41.11|41.44|41.14|41.41|41.11|4
1730652480000|2024-11-03 16:48:00|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|7
1730652490000|2024-11-03 16:48:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730652500000|2024-11-03 16:48:20|41.47|41.17|41.49|41.19|41.5|41.2|41.47|41.17|7
1730652510000|2024-11-03 16:48:30|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|11
1730652520000|2024-11-03 16:48:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730652530000|2024-11-03 16:48:50|41.53|41.23|41.51|41.21|41.53|41.23|41.51|41.21|3
1730652540000|2024-11-03 16:49:00|41.52|41.22|41.52|41.22|41.53|41.23|41.5|41.2|12
1730652550000|2024-11-03 16:49:10|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|10
1730652560000|2024-11-03 16:49:20|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652580000|2024-11-03 16:49:40|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652590000|2024-11-03 16:49:50|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|5
1730652600000|2024-11-03 16:50:00|41.52|41.22|41.52|41.22|41.53|41.23|41.51|41.21|5
1730652610000|2024-11-03 16:50:10|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|4
1730652620000|2024-11-03 16:50:20|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730652630000|2024-11-03 16:50:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730652640000|2024-11-03 16:50:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730652660000|2024-11-03 16:51:00|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730652670000|2024-11-03 16:51:10|41.51|41.21|41.47|41.17|41.51|41.21|41.47|41.17|5
1730652690000|2024-11-03 16:51:30|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730652700000|2024-11-03 16:51:40|41.5|41.2|41.48|41.18|41.5|41.2|41.48|41.18|5
1730652710000|2024-11-03 16:51:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730652720000|2024-11-03 16:52:00|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|8
1730652730000|2024-11-03 16:52:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730652750000|2024-11-03 16:52:30|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|4
1730652760000|2024-11-03 16:52:40|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730652770000|2024-11-03 16:52:50|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730652780000|2024-11-03 16:53:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730652790000|2024-11-03 16:53:10|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|7
1730652800000|2024-11-03 16:53:20|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|4
1730652810000|2024-11-03 16:53:30|41.43|41.13|41.43|41.13|41.44|41.14|41.43|41.13|3
1730652840000|2024-11-03 16:54:00|41.42|41.12|41.41|41.11|41.43|41.13|41.41|41.11|8
1730652850000|2024-11-03 16:54:10|41.42|41.12|41.44|41.14|41.44|41.14|41.41|41.11|13
1730652860000|2024-11-03 16:54:20|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|5
1730652870000|2024-11-03 16:54:30|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|5
1730652890000|2024-11-03 16:54:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|7
1730652900000|2024-11-03 16:55:00|41.44|41.14|41.45|41.15|41.47|41.17|41.44|41.14|8
1730652910000|2024-11-03 16:55:10|41.46|41.16|41.48|41.18|41.49|41.19|41.46|41.16|9
1730652920000|2024-11-03 16:55:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|9
1730652930000|2024-11-03 16:55:30|41.48|41.18|41.49|41.19|41.5|41.2|41.48|41.18|4
1730652940000|2024-11-03 16:55:40|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730652950000|2024-11-03 16:55:50|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730652960000|2024-11-03 16:56:00|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|5
1730652970000|2024-11-03 16:56:10|41.49|41.19|41.52|41.22|41.53|41.23|41.49|41.19|7
1730652980000|2024-11-03 16:56:20|41.51|41.21|41.52|41.22|41.53|41.23|41.51|41.21|4
1730652990000|2024-11-03 16:56:30|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|6
1730653000000|2024-11-03 16:56:40|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|4
1730653010000|2024-11-03 16:56:50|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|6
1730653020000|2024-11-03 16:57:00|41.51|41.21|41.49|41.19|41.51|41.21|41.49|41.19|7
1730653030000|2024-11-03 16:57:10|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|5
1730653040000|2024-11-03 16:57:20|41.51|41.21|41.49|41.19|41.51|41.21|41.48|41.18|7
1730653050000|2024-11-03 16:57:30|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|6
1730653060000|2024-11-03 16:57:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730653070000|2024-11-03 16:57:50|41.5|41.2|41.49|41.19|41.5|41.2|41.48|41.18|7
1730653080000|2024-11-03 16:58:00|41.48|41.18|41.53|41.23|41.53|41.23|41.48|41.18|8
1730653090000|2024-11-03 16:58:10|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730653100000|2024-11-03 16:58:20|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|3
1730653110000|2024-11-03 16:58:30|41.52|41.22|41.5|41.2|41.53|41.23|41.5|41.2|5
1730653120000|2024-11-03 16:58:40|41.52|41.22|41.51|41.21|41.53|41.23|41.51|41.21|6
1730653130000|2024-11-03 16:58:50|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|9
1730653140000|2024-11-03 16:59:00|41.49|41.19|41.48|41.18|41.49|41.19|41.47|41.17|6
1730653150000|2024-11-03 16:59:10|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730653160000|2024-11-03 16:59:20|41.49|41.19|41.49|41.19|41.5|41.2|41.48|41.18|5
1730653170000|2024-11-03 16:59:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730653200000|2024-11-03 17:00:00|41.51|41.21|41.5|41.2|41.52|41.22|41.49|41.19|10
1730653210000|2024-11-03 17:00:10|41.49|41.19|41.51|41.21|41.51|41.21|41.49|41.19|3
1730653220000|2024-11-03 17:00:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730653230000|2024-11-03 17:00:30|41.51|41.21|41.51|41.21|41.52|41.22|41.5|41.2|9
1730653240000|2024-11-03 17:00:40|41.52|41.22|41.54|41.24|41.55|41.25|41.51|41.21|9
1730653250000|2024-11-03 17:00:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730653260000|2024-11-03 17:01:00|41.54|41.24|41.55|41.25|41.56|41.26|41.54|41.24|6
1730653270000|2024-11-03 17:01:10|41.56|41.26|41.56|41.26|41.58|41.28|41.55|41.25|13
1730653280000|2024-11-03 17:01:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|8
1730653290000|2024-11-03 17:01:30|41.55|41.25|41.58|41.28|41.58|41.28|41.55|41.25|10
1730653300000|2024-11-03 17:01:40|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730653310000|2024-11-03 17:01:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730653320000|2024-11-03 17:02:00|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730653330000|2024-11-03 17:02:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730653340000|2024-11-03 17:02:20|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|8
1730653350000|2024-11-03 17:02:30|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730653360000|2024-11-03 17:02:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730653380000|2024-11-03 17:03:00|41.61|41.31|41.63|41.33|41.64|41.34|41.6|41.3|6
1730653390000|2024-11-03 17:03:10|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|8
1730653400000|2024-11-03 17:03:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730653410000|2024-11-03 17:03:30|41.64|41.34|41.61|41.31|41.64|41.34|41.61|41.31|17
1730653420000|2024-11-03 17:03:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730653430000|2024-11-03 17:03:50|41.61|41.31|41.61|41.31|41.62|41.32|41.6|41.3|11
1730653440000|2024-11-03 17:04:00|41.62|41.32|41.63|41.33|41.63|41.33|41.61|41.31|4
1730653450000|2024-11-03 17:04:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730653460000|2024-11-03 17:04:20|41.63|41.33|41.65|41.35|41.66|41.36|41.63|41.33|5
1730653470000|2024-11-03 17:04:30|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|6
1730653480000|2024-11-03 17:04:40|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|9
1730653490000|2024-11-03 17:04:50|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|5
1730653500000|2024-11-03 17:05:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|9
1730653510000|2024-11-03 17:05:10|41.67|41.37|41.69|41.39|41.7|41.4|41.67|41.37|11
1730653520000|2024-11-03 17:05:20|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|8
1730653530000|2024-11-03 17:05:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730653540000|2024-11-03 17:05:40|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|6
1730653550000|2024-11-03 17:05:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730653560000|2024-11-03 17:06:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730653570000|2024-11-03 17:06:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|9
1730653580000|2024-11-03 17:06:20|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|6
1730653590000|2024-11-03 17:06:30|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|5
1730653600000|2024-11-03 17:06:40|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|6
1730653610000|2024-11-03 17:06:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730653620000|2024-11-03 17:07:00|41.66|41.36|41.68|41.38|41.69|41.39|41.66|41.36|7
1730653630000|2024-11-03 17:07:10|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|8
1730653640000|2024-11-03 17:07:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653650000|2024-11-03 17:07:30|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|7
1730653660000|2024-11-03 17:07:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730653670000|2024-11-03 17:07:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653680000|2024-11-03 17:08:00|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|6
1730653690000|2024-11-03 17:08:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730653700000|2024-11-03 17:08:20|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|6
1730653710000|2024-11-03 17:08:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730653720000|2024-11-03 17:08:40|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|9
1730653730000|2024-11-03 17:08:50|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|6
1730653740000|2024-11-03 17:09:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653750000|2024-11-03 17:09:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|6
1730653760000|2024-11-03 17:09:20|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|4
1730653770000|2024-11-03 17:09:30|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730653780000|2024-11-03 17:09:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730653800000|2024-11-03 17:10:00|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|8
1730653810000|2024-11-03 17:10:10|41.67|41.37|41.66|41.36|41.68|41.38|41.66|41.36|6
1730653820000|2024-11-03 17:10:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730653830000|2024-11-03 17:10:30|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|8
1730653840000|2024-11-03 17:10:40|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|5
1730653860000|2024-11-03 17:11:00|41.69|41.39|41.73|41.43|41.73|41.43|41.68|41.38|8
1730653880000|2024-11-03 17:11:20|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|6
1730653890000|2024-11-03 17:11:30|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|5
1730653910000|2024-11-03 17:11:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730653920000|2024-11-03 17:12:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730653940000|2024-11-03 17:12:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730653950000|2024-11-03 17:12:30|41.73|41.43|41.76|41.46|41.76|41.46|41.73|41.43|4
1730653960000|2024-11-03 17:12:40|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|6
1730653980000|2024-11-03 17:13:00|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730654060000|2024-11-03 17:14:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730654070000|2024-11-03 17:14:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730654090000|2024-11-03 17:14:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730654100000|2024-11-03 17:15:00|41.7|41.4|41.69|41.39|41.7|41.4|41.67|41.37|13
1730654110000|2024-11-03 17:15:10|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730654120000|2024-11-03 17:15:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|6
1730654130000|2024-11-03 17:15:30|41.69|41.39|41.69|41.39|41.7|41.4|41.68|41.38|7
1730654140000|2024-11-03 17:15:40|41.7|41.4|41.72|41.42|41.72|41.42|41.69|41.39|5
1730654150000|2024-11-03 17:15:50|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730654160000|2024-11-03 17:16:00|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|8
1730654170000|2024-11-03 17:16:10|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|3
1730654180000|2024-11-03 17:16:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730654190000|2024-11-03 17:16:30|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730654200000|2024-11-03 17:16:40|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|9
1730654210000|2024-11-03 17:16:50|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730654220000|2024-11-03 17:17:00|41.72|41.42|41.72|41.42|41.73|41.43|41.71|41.41|5
1730654230000|2024-11-03 17:17:10|41.74|41.44|41.77|41.47|41.78|41.48|41.74|41.44|8
1730654240000|2024-11-03 17:17:20|41.78|41.48|41.75|41.45|41.78|41.48|41.75|41.45|5
1730654250000|2024-11-03 17:17:30|41.76|41.46|41.75|41.45|41.76|41.46|41.74|41.44|6
1730654260000|2024-11-03 17:17:40|41.74|41.44|41.7|41.4|41.75|41.45|41.7|41.4|13
1730654270000|2024-11-03 17:17:50|41.71|41.41|41.73|41.43|41.73|41.43|41.7|41.4|6
1730654280000|2024-11-03 17:18:00|41.72|41.42|41.69|41.39|41.73|41.43|41.69|41.39|6
1730654290000|2024-11-03 17:18:10|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730654300000|2024-11-03 17:18:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730654310000|2024-11-03 17:18:30|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|7
1730654320000|2024-11-03 17:18:40|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730654330000|2024-11-03 17:18:50|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|4
1730654340000|2024-11-03 17:19:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730654350000|2024-11-03 17:19:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730654360000|2024-11-03 17:19:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|6
1730654370000|2024-11-03 17:19:30|41.67|41.37|41.69|41.39|41.69|41.39|41.66|41.36|9
1730654380000|2024-11-03 17:19:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730654390000|2024-11-03 17:19:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730654400000|2024-11-03 17:20:00|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|13
1730654410000|2024-11-03 17:20:10|41.68|41.38|41.67|41.37|41.68|41.38|41.65|41.35|11
1730654420000|2024-11-03 17:20:20|41.66|41.36|41.64|41.34|41.67|41.37|41.64|41.34|7
1730654430000|2024-11-03 17:20:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730654440000|2024-11-03 17:20:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730654460000|2024-11-03 17:21:00|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|5
1730654470000|2024-11-03 17:21:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730654480000|2024-11-03 17:21:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730654490000|2024-11-03 17:21:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730654520000|2024-11-03 17:22:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654530000|2024-11-03 17:22:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730654540000|2024-11-03 17:22:20|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|7
1730654550000|2024-11-03 17:22:30|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730654560000|2024-11-03 17:22:40|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|7
1730654570000|2024-11-03 17:22:50|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654580000|2024-11-03 17:23:00|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|4
1730654590000|2024-11-03 17:23:10|41.62|41.32|41.64|41.34|41.64|41.34|41.6|41.3|6
1730654600000|2024-11-03 17:23:20|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|5
1730654610000|2024-11-03 17:23:30|41.61|41.31|41.63|41.33|41.64|41.34|41.6|41.3|7
1730654620000|2024-11-03 17:23:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730654630000|2024-11-03 17:23:50|41.63|41.33|41.63|41.33|41.65|41.35|41.63|41.33|11
1730654640000|2024-11-03 17:24:00|41.64|41.34|41.64|41.34|41.65|41.35|41.63|41.33|11
1730654650000|2024-11-03 17:24:10|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730654660000|2024-11-03 17:24:20|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730654670000|2024-11-03 17:24:30|41.63|41.33|41.63|41.33|41.65|41.35|41.63|41.33|8
1730654680000|2024-11-03 17:24:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730654690000|2024-11-03 17:24:50|41.63|41.33|41.64|41.34|41.65|41.35|41.63|41.33|4
1730654700000|2024-11-03 17:25:00|41.63|41.33|41.59|41.29|41.63|41.33|41.59|41.29|11
1730654710000|2024-11-03 17:25:10|41.58|41.28|41.56|41.26|41.59|41.29|41.56|41.26|13
1730654720000|2024-11-03 17:25:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|4
1730654730000|2024-11-03 17:25:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730654740000|2024-11-03 17:25:40|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730654750000|2024-11-03 17:25:50|41.58|41.28|41.57|41.27|41.59|41.29|41.57|41.27|10
1730654760000|2024-11-03 17:26:00|41.58|41.28|41.59|41.29|41.59|41.29|41.57|41.27|8
1730654770000|2024-11-03 17:26:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|6
1730654780000|2024-11-03 17:26:20|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|5
1730654790000|2024-11-03 17:26:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730654800000|2024-11-03 17:26:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730654810000|2024-11-03 17:26:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730654820000|2024-11-03 17:27:00|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|10
1730654830000|2024-11-03 17:27:10|41.6|41.3|41.62|41.32|41.63|41.33|41.6|41.3|3
1730654840000|2024-11-03 17:27:20|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730654850000|2024-11-03 17:27:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730654860000|2024-11-03 17:27:40|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|10
1730654870000|2024-11-03 17:27:50|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|9
1730654880000|2024-11-03 17:28:00|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|7
1730654890000|2024-11-03 17:28:10|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|9
1730654900000|2024-11-03 17:28:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730654910000|2024-11-03 17:28:30|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730654920000|2024-11-03 17:28:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730654940000|2024-11-03 17:29:00|41.62|41.32|41.6|41.3|41.63|41.33|41.59|41.29|9
1730654950000|2024-11-03 17:29:10|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730654960000|2024-11-03 17:29:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|12
1730654970000|2024-11-03 17:29:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|6
1730654980000|2024-11-03 17:29:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730655000000|2024-11-03 17:30:00|41.61|41.31|41.64|41.34|41.64|41.34|41.6|41.3|7
1730655010000|2024-11-03 17:30:10|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|5
1730655020000|2024-11-03 17:30:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730655030000|2024-11-03 17:30:30|41.68|41.38|41.68|41.38|41.69|41.39|41.67|41.37|7
1730655040000|2024-11-03 17:30:40|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|3
1730655050000|2024-11-03 17:30:50|41.7|41.4|41.72|41.42|41.72|41.42|41.69|41.39|7
1730655060000|2024-11-03 17:31:00|41.71|41.41|41.69|41.39|41.72|41.42|41.69|41.39|5
1730655070000|2024-11-03 17:31:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|4
1730655080000|2024-11-03 17:31:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655090000|2024-11-03 17:31:30|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|7
1730655110000|2024-11-03 17:31:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730655120000|2024-11-03 17:32:00|41.68|41.38|41.69|41.39|41.7|41.4|41.68|41.38|4
1730655130000|2024-11-03 17:32:10|41.68|41.38|41.67|41.37|41.69|41.39|41.67|41.37|10
1730655140000|2024-11-03 17:32:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|6
1730655150000|2024-11-03 17:32:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730655160000|2024-11-03 17:32:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655190000|2024-11-03 17:33:10|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730655200000|2024-11-03 17:33:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655220000|2024-11-03 17:33:40|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|4
1730655230000|2024-11-03 17:33:50|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|6
1730655240000|2024-11-03 17:34:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|8
1730655250000|2024-11-03 17:34:10|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655260000|2024-11-03 17:34:20|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655270000|2024-11-03 17:34:30|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655280000|2024-11-03 17:34:40|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655290000|2024-11-03 17:34:50|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|9
1730655300000|2024-11-03 17:35:00|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|6
1730655320000|2024-11-03 17:35:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|6
1730655330000|2024-11-03 17:35:30|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|7
1730655340000|2024-11-03 17:35:40|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|7
1730655350000|2024-11-03 17:35:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730655360000|2024-11-03 17:36:00|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|14
1730655370000|2024-11-03 17:36:10|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|6
1730655380000|2024-11-03 17:36:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730655390000|2024-11-03 17:36:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730655400000|2024-11-03 17:36:40|41.66|41.36|41.69|41.39|41.69|41.39|41.66|41.36|9
1730655410000|2024-11-03 17:36:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655420000|2024-11-03 17:37:00|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730655430000|2024-11-03 17:37:10|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|5
1730655440000|2024-11-03 17:37:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|11
1730655450000|2024-11-03 17:37:30|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|11
1730655460000|2024-11-03 17:37:40|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|5
1730655470000|2024-11-03 17:37:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|8
1730655480000|2024-11-03 17:38:00|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|9
1730655490000|2024-11-03 17:38:10|41.68|41.38|41.7|41.4|41.71|41.41|41.67|41.37|13
1730655500000|2024-11-03 17:38:20|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|6
1730655510000|2024-11-03 17:38:30|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|3
1730655520000|2024-11-03 17:38:40|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|9
1730655530000|2024-11-03 17:38:50|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|6
1730655540000|2024-11-03 17:39:00|41.73|41.43|41.7|41.4|41.74|41.44|41.7|41.4|6
1730655550000|2024-11-03 17:39:10|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|3
1730655560000|2024-11-03 17:39:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730655570000|2024-11-03 17:39:30|41.7|41.4|41.67|41.37|41.7|41.4|41.67|41.37|8
1730655580000|2024-11-03 17:39:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655590000|2024-11-03 17:39:50|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655600000|2024-11-03 17:40:00|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|5
1730655610000|2024-11-03 17:40:10|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|5
1730655640000|2024-11-03 17:40:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655650000|2024-11-03 17:40:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730655660000|2024-11-03 17:41:00|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|4
1730655670000|2024-11-03 17:41:10|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|4
1730655680000|2024-11-03 17:41:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730655690000|2024-11-03 17:41:30|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655700000|2024-11-03 17:41:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730655720000|2024-11-03 17:42:00|41.69|41.39|41.7|41.4|41.7|41.4|41.68|41.38|4
1730655730000|2024-11-03 17:42:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730655740000|2024-11-03 17:42:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730655770000|2024-11-03 17:42:50|41.7|41.4|41.72|41.42|41.73|41.43|41.7|41.4|5
1730655780000|2024-11-03 17:43:00|41.71|41.41|41.68|41.38|41.71|41.41|41.68|41.38|4
1730655790000|2024-11-03 17:43:10|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730655800000|2024-11-03 17:43:20|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730655810000|2024-11-03 17:43:30|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730655820000|2024-11-03 17:43:40|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730655830000|2024-11-03 17:43:50|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|6
1730655840000|2024-11-03 17:44:00|41.66|41.36|41.67|41.37|41.68|41.38|41.66|41.36|10
1730655850000|2024-11-03 17:44:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730655880000|2024-11-03 17:44:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730655890000|2024-11-03 17:44:50|41.65|41.35|41.66|41.36|41.67|41.37|41.65|41.35|6
1730655900000|2024-11-03 17:45:00|41.65|41.35|41.66|41.36|41.67|41.37|41.65|41.35|10
1730655910000|2024-11-03 17:45:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|11
1730655920000|2024-11-03 17:45:20|41.64|41.34|41.6|41.3|41.64|41.34|41.6|41.3|9
1730655930000|2024-11-03 17:45:30|41.59|41.29|41.59|41.29|41.6|41.3|41.59|41.29|3
1730655940000|2024-11-03 17:45:40|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730655960000|2024-11-03 17:46:00|41.59|41.29|41.6|41.3|41.61|41.31|41.58|41.28|6
1730655970000|2024-11-03 17:46:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730655980000|2024-11-03 17:46:20|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730655990000|2024-11-03 17:46:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730656000000|2024-11-03 17:46:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656010000|2024-11-03 17:46:50|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|7
1730656020000|2024-11-03 17:47:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730656030000|2024-11-03 17:47:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656040000|2024-11-03 17:47:20|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|8
1730656050000|2024-11-03 17:47:30|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|10
1730656060000|2024-11-03 17:47:40|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|9
1730656070000|2024-11-03 17:47:50|41.57|41.27|41.57|41.27|41.57|41.27|41.55|41.25|9
1730656080000|2024-11-03 17:48:00|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656090000|2024-11-03 17:48:10|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730656100000|2024-11-03 17:48:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730656110000|2024-11-03 17:48:30|41.56|41.26|41.59|41.29|41.6|41.3|41.56|41.26|12
1730656120000|2024-11-03 17:48:40|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|6
1730656140000|2024-11-03 17:49:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730656150000|2024-11-03 17:49:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|5
1730656160000|2024-11-03 17:49:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|6
1730656170000|2024-11-03 17:49:30|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|6
1730656180000|2024-11-03 17:49:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|12
1730656190000|2024-11-03 17:49:50|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656200000|2024-11-03 17:50:00|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|7
1730656210000|2024-11-03 17:50:10|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|9
1730656220000|2024-11-03 17:50:20|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730656230000|2024-11-03 17:50:30|41.57|41.27|41.58|41.28|41.59|41.29|41.56|41.26|7
1730656240000|2024-11-03 17:50:40|41.59|41.29|41.57|41.27|41.59|41.29|41.57|41.27|5
1730656250000|2024-11-03 17:50:50|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|4
1730656260000|2024-11-03 17:51:00|41.58|41.28|41.58|41.28|41.58|41.28|41.56|41.26|9
1730656270000|2024-11-03 17:51:10|41.57|41.27|41.56|41.26|41.58|41.28|41.55|41.25|8
1730656280000|2024-11-03 17:51:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730656290000|2024-11-03 17:51:30|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|5
1730656300000|2024-11-03 17:51:40|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|9
1730656310000|2024-11-03 17:51:50|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|7
1730656320000|2024-11-03 17:52:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|10
1730656330000|2024-11-03 17:52:10|41.57|41.27|41.59|41.29|41.59|41.29|41.56|41.26|11
1730656340000|2024-11-03 17:52:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730656350000|2024-11-03 17:52:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|6
1730656360000|2024-11-03 17:52:40|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656370000|2024-11-03 17:52:50|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656380000|2024-11-03 17:53:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656400000|2024-11-03 17:53:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656410000|2024-11-03 17:53:30|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656420000|2024-11-03 17:53:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656430000|2024-11-03 17:53:50|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|7
1730656440000|2024-11-03 17:54:00|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|7
1730656450000|2024-11-03 17:54:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730656460000|2024-11-03 17:54:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730656470000|2024-11-03 17:54:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656480000|2024-11-03 17:54:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730656500000|2024-11-03 17:55:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656510000|2024-11-03 17:55:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656520000|2024-11-03 17:55:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730656530000|2024-11-03 17:55:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730656550000|2024-11-03 17:55:50|41.6|41.3|41.59|41.29|41.6|41.3|41.58|41.28|4
1730656560000|2024-11-03 17:56:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730656570000|2024-11-03 17:56:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730656580000|2024-11-03 17:56:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|6
1730656590000|2024-11-03 17:56:30|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|3
1730656600000|2024-11-03 17:56:40|41.54|41.24|41.53|41.23|41.54|41.24|41.52|41.22|10
1730656620000|2024-11-03 17:57:00|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730656630000|2024-11-03 17:57:10|41.53|41.23|41.53|41.23|41.53|41.23|41.52|41.22|3
1730656640000|2024-11-03 17:57:20|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730656650000|2024-11-03 17:57:30|41.53|41.23|41.53|41.23|41.54|41.24|41.53|41.23|5
1730656660000|2024-11-03 17:57:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730656670000|2024-11-03 17:57:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730656680000|2024-11-03 17:58:00|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|6
1730656700000|2024-11-03 17:58:20|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730656710000|2024-11-03 17:58:30|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730656720000|2024-11-03 17:58:40|41.53|41.23|41.5|41.2|41.53|41.23|41.5|41.2|3
1730656730000|2024-11-03 17:58:50|41.51|41.21|41.5|41.2|41.51|41.21|41.49|41.19|4
1730656740000|2024-11-03 17:59:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730656750000|2024-11-03 17:59:10|41.49|41.19|41.5|41.2|41.5|41.2|41.48|41.18|4
1730656780000|2024-11-03 17:59:40|41.51|41.21|41.55|41.25|41.56|41.26|41.51|41.21|9
1730656790000|2024-11-03 17:59:50|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|10
1730656800000|2024-11-03 18:00:00|41.56|41.26|41.57|41.27|41.58|41.28|41.55|41.25|10
1730656810000|2024-11-03 18:00:10|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|14
1730656820000|2024-11-03 18:00:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730656830000|2024-11-03 18:00:30|41.6|41.3|41.59|41.29|41.61|41.31|41.58|41.28|8
1730656840000|2024-11-03 18:00:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730656850000|2024-11-03 18:00:50|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|10
1730656860000|2024-11-03 18:01:00|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|9
1730656870000|2024-11-03 18:01:10|41.59|41.29|41.58|41.28|41.59|41.29|41.57|41.27|8
1730656880000|2024-11-03 18:01:20|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730656890000|2024-11-03 18:01:30|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730656900000|2024-11-03 18:01:40|41.6|41.3|41.57|41.27|41.6|41.3|41.57|41.27|8
1730656910000|2024-11-03 18:01:50|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656920000|2024-11-03 18:02:00|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|6
1730656930000|2024-11-03 18:02:10|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730656940000|2024-11-03 18:02:20|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730656950000|2024-11-03 18:02:30|41.56|41.26|41.55|41.25|41.56|41.26|41.54|41.24|4
1730656960000|2024-11-03 18:02:40|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730656980000|2024-11-03 18:03:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730656990000|2024-11-03 18:03:10|41.56|41.26|41.58|41.28|41.58|41.28|41.55|41.25|5
1730657000000|2024-11-03 18:03:20|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|8
1730657010000|2024-11-03 18:03:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657020000|2024-11-03 18:03:40|41.57|41.27|41.54|41.24|41.58|41.28|41.54|41.24|12
1730657030000|2024-11-03 18:03:50|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|3
1730657040000|2024-11-03 18:04:00|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730657050000|2024-11-03 18:04:10|41.56|41.26|41.57|41.27|41.57|41.27|41.55|41.25|4
1730657100000|2024-11-03 18:05:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657120000|2024-11-03 18:05:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657130000|2024-11-03 18:05:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|7
1730657140000|2024-11-03 18:05:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657160000|2024-11-03 18:06:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730657170000|2024-11-03 18:06:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730657190000|2024-11-03 18:06:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657200000|2024-11-03 18:06:40|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730657210000|2024-11-03 18:06:50|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|8
1730657220000|2024-11-03 18:07:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730657230000|2024-11-03 18:07:10|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|3
1730657260000|2024-11-03 18:07:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730657270000|2024-11-03 18:07:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730657280000|2024-11-03 18:08:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730657290000|2024-11-03 18:08:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|5
1730657300000|2024-11-03 18:08:20|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730657320000|2024-11-03 18:08:40|41.61|41.31|41.59|41.29|41.61|41.31|41.58|41.28|7
1730657330000|2024-11-03 18:08:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730657340000|2024-11-03 18:09:00|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730657350000|2024-11-03 18:09:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|4
1730657360000|2024-11-03 18:09:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|6
1730657370000|2024-11-03 18:09:30|41.56|41.26|41.59|41.29|41.59|41.29|41.56|41.26|4
1730657380000|2024-11-03 18:09:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|8
1730657390000|2024-11-03 18:09:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|10
1730657400000|2024-11-03 18:10:00|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|11
1730657440000|2024-11-03 18:10:40|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730657450000|2024-11-03 18:10:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657460000|2024-11-03 18:11:00|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730657470000|2024-11-03 18:11:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730657480000|2024-11-03 18:11:20|41.57|41.27|41.59|41.29|41.6|41.3|41.57|41.27|5
1730657490000|2024-11-03 18:11:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|5
1730657520000|2024-11-03 18:12:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730657530000|2024-11-03 18:12:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730657540000|2024-11-03 18:12:20|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730657560000|2024-11-03 18:12:40|41.57|41.27|41.54|41.24|41.57|41.27|41.54|41.24|8
1730657570000|2024-11-03 18:12:50|41.55|41.25|41.57|41.27|41.57|41.27|41.55|41.25|3
1730657590000|2024-11-03 18:13:10|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730657600000|2024-11-03 18:13:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730657620000|2024-11-03 18:13:40|41.56|41.26|41.56|41.26|41.57|41.27|41.55|41.25|5
1730657630000|2024-11-03 18:13:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657640000|2024-11-03 18:14:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657650000|2024-11-03 18:14:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657670000|2024-11-03 18:14:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730657680000|2024-11-03 18:14:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657690000|2024-11-03 18:14:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730657700000|2024-11-03 18:15:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730657710000|2024-11-03 18:15:10|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730657720000|2024-11-03 18:15:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|4
1730657730000|2024-11-03 18:15:30|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|4
1730657740000|2024-11-03 18:15:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730657760000|2024-11-03 18:16:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730657770000|2024-11-03 18:16:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730657780000|2024-11-03 18:16:20|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730657790000|2024-11-03 18:16:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730657810000|2024-11-03 18:16:50|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|9
1730657820000|2024-11-03 18:17:00|41.54|41.24|41.5|41.2|41.54|41.24|41.5|41.2|4
1730657830000|2024-11-03 18:17:10|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730657840000|2024-11-03 18:17:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730657850000|2024-11-03 18:17:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730657860000|2024-11-03 18:17:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730657870000|2024-11-03 18:17:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730657880000|2024-11-03 18:18:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730657890000|2024-11-03 18:18:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730657910000|2024-11-03 18:18:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657920000|2024-11-03 18:18:40|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730657930000|2024-11-03 18:18:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657940000|2024-11-03 18:19:00|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|7
1730657970000|2024-11-03 18:19:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730657980000|2024-11-03 18:19:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730658000000|2024-11-03 18:20:00|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|2
1730658010000|2024-11-03 18:20:10|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|10
1730658020000|2024-11-03 18:20:20|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|5
1730658030000|2024-11-03 18:20:30|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658040000|2024-11-03 18:20:40|41.47|41.17|41.5|41.2|41.5|41.2|41.47|41.17|4
1730658050000|2024-11-03 18:20:50|41.49|41.19|41.49|41.19|41.49|41.19|41.48|41.18|3
1730658060000|2024-11-03 18:21:00|41.48|41.18|41.47|41.17|41.49|41.19|41.47|41.17|6
1730658070000|2024-11-03 18:21:10|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|6
1730658080000|2024-11-03 18:21:20|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|3
1730658090000|2024-11-03 18:21:30|41.47|41.17|41.48|41.18|41.48|41.18|41.46|41.16|8
1730658100000|2024-11-03 18:21:40|41.47|41.17|41.47|41.17|41.48|41.18|41.46|41.16|10
1730658110000|2024-11-03 18:21:50|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730658120000|2024-11-03 18:22:00|41.48|41.18|41.49|41.19|41.49|41.19|41.46|41.16|12
1730658130000|2024-11-03 18:22:10|41.48|41.18|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658140000|2024-11-03 18:22:20|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658150000|2024-11-03 18:22:30|41.48|41.18|41.45|41.15|41.48|41.18|41.45|41.15|8
1730658160000|2024-11-03 18:22:40|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|5
1730658170000|2024-11-03 18:22:50|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730658180000|2024-11-03 18:23:00|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|4
1730658190000|2024-11-03 18:23:10|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730658200000|2024-11-03 18:23:20|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|7
1730658210000|2024-11-03 18:23:30|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658220000|2024-11-03 18:23:40|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658230000|2024-11-03 18:23:50|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730658240000|2024-11-03 18:24:00|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|7
1730658250000|2024-11-03 18:24:10|41.46|41.16|41.46|41.16|41.47|41.17|41.45|41.15|7
1730658260000|2024-11-03 18:24:20|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730658270000|2024-11-03 18:24:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730658280000|2024-11-03 18:24:40|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730658290000|2024-11-03 18:24:50|41.48|41.18|41.48|41.18|41.49|41.19|41.47|41.17|7
1730658300000|2024-11-03 18:25:00|41.47|41.17|41.46|41.16|41.48|41.18|41.46|41.16|6
1730658310000|2024-11-03 18:25:10|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|10
1730658330000|2024-11-03 18:25:30|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|5
1730658340000|2024-11-03 18:25:40|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730658350000|2024-11-03 18:25:50|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|3
1730658360000|2024-11-03 18:26:00|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|5
1730658380000|2024-11-03 18:26:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730658390000|2024-11-03 18:26:30|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|3
1730658410000|2024-11-03 18:26:50|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730658420000|2024-11-03 18:27:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|4
1730658430000|2024-11-03 18:27:10|41.44|41.14|41.45|41.15|41.45|41.15|41.43|41.13|6
1730658440000|2024-11-03 18:27:20|41.46|41.16|41.48|41.18|41.48|41.18|41.45|41.15|5
1730658450000|2024-11-03 18:27:30|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730658460000|2024-11-03 18:27:40|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730658470000|2024-11-03 18:27:50|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|4
1730658480000|2024-11-03 18:28:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|8
1730658490000|2024-11-03 18:28:10|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|9
1730658500000|2024-11-03 18:28:20|41.47|41.17|41.45|41.15|41.47|41.17|41.45|41.15|9
1730658510000|2024-11-03 18:28:30|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658530000|2024-11-03 18:28:50|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730658540000|2024-11-03 18:29:00|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|5
1730658550000|2024-11-03 18:29:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730658560000|2024-11-03 18:29:20|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730658570000|2024-11-03 18:29:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730658580000|2024-11-03 18:29:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|6
1730658600000|2024-11-03 18:30:00|41.45|41.15|41.42|41.12|41.45|41.15|41.42|41.12|4
1730658610000|2024-11-03 18:30:10|41.43|41.13|41.39|41.09|41.43|41.13|41.39|41.09|7
1730658620000|2024-11-03 18:30:20|41.4|41.1|41.34|41.04|41.4|41.1|41.34|41.04|9
1730658630000|2024-11-03 18:30:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730658650000|2024-11-03 18:30:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730658660000|2024-11-03 18:31:00|41.35|41.05|41.34|41.04|41.36|41.06|41.34|41.04|4
1730658670000|2024-11-03 18:31:10|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730658680000|2024-11-03 18:31:20|41.33|41.03|41.33|41.03|41.33|41.03|41.31|41.01|9
1730658690000|2024-11-03 18:31:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730658700000|2024-11-03 18:31:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730658720000|2024-11-03 18:32:00|41.32|41.02|41.29|40.99|41.32|41.02|41.29|40.99|4
1730658730000|2024-11-03 18:32:10|41.28|40.98|41.3|41|41.3|41|41.28|40.98|5
1730658740000|2024-11-03 18:32:20|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|4
1730658750000|2024-11-03 18:32:30|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730658760000|2024-11-03 18:32:40|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730658770000|2024-11-03 18:32:50|41.26|40.96|41.25|40.95|41.27|40.97|41.24|40.94|14
1730658780000|2024-11-03 18:33:00|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|5
1730658790000|2024-11-03 18:33:10|41.27|40.97|41.3|41|41.3|41|41.27|40.97|4
1730658800000|2024-11-03 18:33:20|41.29|40.99|41.3|41|41.3|41|41.29|40.99|4
1730658810000|2024-11-03 18:33:30|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730658820000|2024-11-03 18:33:40|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|4
1730658830000|2024-11-03 18:33:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730658840000|2024-11-03 18:34:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730658860000|2024-11-03 18:34:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730658870000|2024-11-03 18:34:30|41.29|40.99|41.28|40.98|41.3|41|41.28|40.98|8
1730658880000|2024-11-03 18:34:40|41.29|40.99|41.29|40.99|41.29|40.99|41.28|40.98|5
1730658890000|2024-11-03 18:34:50|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730658900000|2024-11-03 18:35:00|41.28|40.98|41.28|40.98|41.29|40.99|41.28|40.98|5
1730658910000|2024-11-03 18:35:10|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|10
1730658920000|2024-11-03 18:35:20|41.27|40.97|41.27|40.97|41.28|40.98|41.26|40.96|5
1730658930000|2024-11-03 18:35:30|41.28|40.98|41.26|40.96|41.28|40.98|41.26|40.96|7
1730658940000|2024-11-03 18:35:40|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|5
1730658950000|2024-11-03 18:35:50|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730658960000|2024-11-03 18:36:00|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730658970000|2024-11-03 18:36:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730658980000|2024-11-03 18:36:20|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|8
1730658990000|2024-11-03 18:36:30|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730659000000|2024-11-03 18:36:40|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|9
1730659010000|2024-11-03 18:36:50|41.23|40.93|41.25|40.95|41.26|40.96|41.23|40.93|9
1730659020000|2024-11-03 18:37:00|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|5
1730659040000|2024-11-03 18:37:20|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|6
1730659050000|2024-11-03 18:37:30|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|10
1730659060000|2024-11-03 18:37:40|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|8
1730659070000|2024-11-03 18:37:50|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|7
1730659080000|2024-11-03 18:38:00|41.24|40.94|41.24|40.94|41.24|40.94|41.22|40.92|8
1730659090000|2024-11-03 18:38:10|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|4
1730659100000|2024-11-03 18:38:20|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|5
1730659110000|2024-11-03 18:38:30|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|3
1730659120000|2024-11-03 18:38:40|41.23|40.93|41.25|40.95|41.25|40.95|41.22|40.92|7
1730659130000|2024-11-03 18:38:50|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|6
1730659140000|2024-11-03 18:39:00|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730659150000|2024-11-03 18:39:10|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|6
1730659160000|2024-11-03 18:39:20|41.24|40.94|41.19|40.89|41.24|40.94|41.19|40.89|11
1730659170000|2024-11-03 18:39:30|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|8
1730659190000|2024-11-03 18:39:50|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|9
1730659200000|2024-11-03 18:40:00|41.2|40.9|41.25|40.95|41.25|40.95|41.2|40.9|13
1730659210000|2024-11-03 18:40:10|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|11
1730659220000|2024-11-03 18:40:20|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|5
1730659230000|2024-11-03 18:40:30|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|4
1730659240000|2024-11-03 18:40:40|41.25|40.95|41.24|40.94|41.25|40.95|41.23|40.93|6
1730659250000|2024-11-03 18:40:50|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|2
1730659260000|2024-11-03 18:41:00|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|6
1730659270000|2024-11-03 18:41:10|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|3
1730659280000|2024-11-03 18:41:20|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|5
1730659310000|2024-11-03 18:41:50|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|6
1730659320000|2024-11-03 18:42:00|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730659340000|2024-11-03 18:42:20|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|3
1730659350000|2024-11-03 18:42:30|41.17|40.87|41.15|40.85|41.17|40.87|41.14|40.84|9
1730659360000|2024-11-03 18:42:40|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|5
1730659370000|2024-11-03 18:42:50|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730659380000|2024-11-03 18:43:00|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|6
1730659390000|2024-11-03 18:43:10|41.19|40.89|41.2|40.9|41.22|40.92|41.19|40.89|11
1730659400000|2024-11-03 18:43:20|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730659410000|2024-11-03 18:43:30|41.18|40.88|41.17|40.87|41.18|40.88|41.17|40.87|4
1730659420000|2024-11-03 18:43:40|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|5
1730659440000|2024-11-03 18:44:00|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730659450000|2024-11-03 18:44:10|41.16|40.86|41.15|40.85|41.17|40.87|41.15|40.85|4
1730659460000|2024-11-03 18:44:20|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|7
1730659470000|2024-11-03 18:44:30|41.15|40.85|41.12|40.82|41.16|40.86|41.12|40.82|11
1730659490000|2024-11-03 18:44:50|41.11|40.81|41.12|40.82|41.12|40.82|41.11|40.81|8
1730659500000|2024-11-03 18:45:00|41.11|40.81|41.06|40.76|41.11|40.81|41.06|40.76|11
1730659510000|2024-11-03 18:45:10|41.07|40.77|41.06|40.76|41.07|40.77|41.04|40.74|7
1730659520000|2024-11-03 18:45:20|41.05|40.75|41.07|40.77|41.07|40.77|41.04|40.74|13
1730659530000|2024-11-03 18:45:30|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|5
1730659540000|2024-11-03 18:45:40|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|7
1730659550000|2024-11-03 18:45:50|41.08|40.78|41.07|40.77|41.09|40.79|41.06|40.76|11
1730659560000|2024-11-03 18:46:00|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|9
1730659570000|2024-11-03 18:46:10|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|3
1730659580000|2024-11-03 18:46:20|41.07|40.77|41.06|40.76|41.07|40.77|41.04|40.74|9
1730659590000|2024-11-03 18:46:30|41.07|40.77|41.05|40.75|41.08|40.78|41.05|40.75|11
1730659600000|2024-11-03 18:46:40|41.06|40.76|41.06|40.76|41.07|40.77|41.05|40.75|11
1730659610000|2024-11-03 18:46:50|41.05|40.75|41.05|40.75|41.06|40.76|41.05|40.75|5
1730659620000|2024-11-03 18:47:00|41.06|40.76|40.99|40.69|41.06|40.76|40.99|40.69|6
1730659630000|2024-11-03 18:47:10|40.98|40.68|41.01|40.71|41.02|40.72|40.98|40.68|8
1730659640000|2024-11-03 18:47:20|41.02|40.72|41.03|40.73|41.05|40.75|40.99|40.69|12
1730659650000|2024-11-03 18:47:30|41.04|40.74|41.04|40.74|41.05|40.75|41.03|40.73|9
1730659660000|2024-11-03 18:47:40|41.05|40.75|41.03|40.73|41.05|40.75|41.03|40.73|7
1730659670000|2024-11-03 18:47:50|41.02|40.72|40.99|40.69|41.02|40.72|40.99|40.69|10
1730659680000|2024-11-03 18:48:00|41|40.7|40.98|40.68|41|40.7|40.98|40.68|5
1730659690000|2024-11-03 18:48:10|40.97|40.67|40.98|40.68|40.98|40.68|40.97|40.67|6
1730659700000|2024-11-03 18:48:20|40.97|40.67|40.98|40.68|40.98|40.68|40.97|40.67|14
1730659710000|2024-11-03 18:48:30|40.97|40.67|40.99|40.69|40.99|40.69|40.96|40.66|8
1730659720000|2024-11-03 18:48:40|40.98|40.68|40.98|40.68|40.98|40.68|40.97|40.67|3
1730659730000|2024-11-03 18:48:50|40.99|40.69|41.02|40.72|41.02|40.72|40.98|40.68|8
1730659740000|2024-11-03 18:49:00|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|8
1730659750000|2024-11-03 18:49:10|41.03|40.73|41.01|40.71|41.03|40.73|40.99|40.69|8
1730659760000|2024-11-03 18:49:20|41.02|40.72|41.02|40.72|41.02|40.72|41|40.7|10
1730659770000|2024-11-03 18:49:30|41.03|40.73|41|40.7|41.03|40.73|41|40.7|6
1730659780000|2024-11-03 18:49:40|41.01|40.71|41|40.7|41.01|40.71|40.99|40.69|4
1730659790000|2024-11-03 18:49:50|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730659800000|2024-11-03 18:50:00|40.98|40.68|40.95|40.65|40.98|40.68|40.94|40.64|8
1730659810000|2024-11-03 18:50:10|40.94|40.64|40.97|40.67|40.97|40.67|40.94|40.64|7
1730659820000|2024-11-03 18:50:20|40.96|40.66|41|40.7|41|40.7|40.96|40.66|9
1730659830000|2024-11-03 18:50:30|40.99|40.69|41.04|40.74|41.04|40.74|40.99|40.69|16
1730659840000|2024-11-03 18:50:40|41.03|40.73|41.03|40.73|41.04|40.74|41.02|40.72|9
1730659850000|2024-11-03 18:50:50|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|3
1730659860000|2024-11-03 18:51:00|41.05|40.75|41.07|40.77|41.09|40.79|41.05|40.75|11
1730659870000|2024-11-03 18:51:10|41.06|40.76|41.05|40.75|41.07|40.77|41.05|40.75|16
1730659880000|2024-11-03 18:51:20|41.06|40.76|41.06|40.76|41.06|40.76|41.04|40.74|4
1730659890000|2024-11-03 18:51:30|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|3
1730659900000|2024-11-03 18:51:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730659910000|2024-11-03 18:51:50|41.07|40.77|41.08|40.78|41.1|40.8|41.06|40.76|12
1730659920000|2024-11-03 18:52:00|41.07|40.77|41.07|40.77|41.09|40.79|41.06|40.76|15
1730659930000|2024-11-03 18:52:10|41.06|40.76|41.05|40.75|41.07|40.77|41.04|40.74|12
1730659940000|2024-11-03 18:52:20|41.04|40.74|41.05|40.75|41.06|40.76|41.04|40.74|8
1730659950000|2024-11-03 18:52:30|41.04|40.74|41.05|40.75|41.06|40.76|41.04|40.74|6
1730659960000|2024-11-03 18:52:40|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|5
1730659970000|2024-11-03 18:52:50|41.05|40.75|41.06|40.76|41.07|40.77|41.05|40.75|5
1730659980000|2024-11-03 18:53:00|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|4
1730659990000|2024-11-03 18:53:10|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|8
1730660000000|2024-11-03 18:53:20|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730660010000|2024-11-03 18:53:30|41.07|40.77|41.05|40.75|41.07|40.77|41.05|40.75|11
1730660020000|2024-11-03 18:53:40|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|7
1730660030000|2024-11-03 18:53:50|41.05|40.75|41.04|40.74|41.06|40.76|41.04|40.74|4
1730660040000|2024-11-03 18:54:00|41.05|40.75|41.04|40.74|41.07|40.77|41.04|40.74|16
1730660050000|2024-11-03 18:54:10|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|7
1730660060000|2024-11-03 18:54:20|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730660090000|2024-11-03 18:54:50|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|3
1730660100000|2024-11-03 18:55:00|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|11
1730660110000|2024-11-03 18:55:10|41.03|40.73|41.03|40.73|41.04|40.74|41.03|40.73|3
1730660130000|2024-11-03 18:55:30|41.04|40.74|41.03|40.73|41.04|40.74|41|40.7|6
1730660140000|2024-11-03 18:55:40|41.02|40.72|41.01|40.71|41.02|40.72|41.01|40.71|4
1730660150000|2024-11-03 18:55:50|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1730660160000|2024-11-03 18:56:00|41|40.7|41.01|40.71|41.01|40.71|40.99|40.69|6
1730660170000|2024-11-03 18:56:10|41|40.7|40.99|40.69|41|40.7|40.98|40.68|6
1730660180000|2024-11-03 18:56:20|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|2
1730660190000|2024-11-03 18:56:30|40.98|40.68|40.96|40.66|40.99|40.69|40.96|40.66|9
1730660200000|2024-11-03 18:56:40|40.95|40.65|40.95|40.65|40.96|40.66|40.95|40.65|7
1730660210000|2024-11-03 18:56:50|40.96|40.66|40.98|40.68|40.98|40.68|40.96|40.66|3
1730660220000|2024-11-03 18:57:00|40.97|40.67|40.97|40.67|40.97|40.67|40.95|40.65|5
1730660230000|2024-11-03 18:57:10|40.98|40.68|40.98|40.68|40.99|40.69|40.98|40.68|7
1730660240000|2024-11-03 18:57:20|40.99|40.69|40.99|40.69|40.99|40.69|40.98|40.68|3
1730660250000|2024-11-03 18:57:30|41|40.7|41.01|40.71|41.03|40.73|41|40.7|6
1730660260000|2024-11-03 18:57:40|41|40.7|40.99|40.69|41|40.7|40.99|40.69|2
1730660280000|2024-11-03 18:58:00|40.98|40.68|40.98|40.68|40.98|40.68|40.98|40.68|1
1730660290000|2024-11-03 18:58:10|40.99|40.69|40.99|40.69|40.99|40.69|40.98|40.68|7
1730660300000|2024-11-03 18:58:20|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660310000|2024-11-03 18:58:30|40.99|40.69|41|40.7|41|40.7|40.99|40.69|2
1730660320000|2024-11-03 18:58:40|41.01|40.71|41.01|40.71|41.01|40.71|41.01|40.71|1
1730660330000|2024-11-03 18:58:50|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|7
1730660340000|2024-11-03 18:59:00|41.05|40.75|41.05|40.75|41.06|40.76|41.04|40.74|7
1730660350000|2024-11-03 18:59:10|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|3
1730660360000|2024-11-03 18:59:20|41.05|40.75|41.03|40.73|41.05|40.75|41.03|40.73|9
1730660370000|2024-11-03 18:59:30|41.02|40.72|41.01|40.71|41.02|40.72|41.01|40.71|2
1730660390000|2024-11-03 18:59:50|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660400000|2024-11-03 19:00:00|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730660410000|2024-11-03 19:00:10|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|4
1730660420000|2024-11-03 19:00:20|41|40.7|41|40.7|41|40.7|41|40.7|1
1730660430000|2024-11-03 19:00:30|40.98|40.68|40.98|40.68|40.99|40.69|40.98|40.68|3
1730660440000|2024-11-03 19:00:40|40.99|40.69|41|40.7|41|40.7|40.99|40.69|2
1730660450000|2024-11-03 19:00:50|41.01|40.71|41.04|40.74|41.04|40.74|41.01|40.71|4
1730660460000|2024-11-03 19:01:00|41.05|40.75|41.05|40.75|41.07|40.77|41.05|40.75|5
1730660470000|2024-11-03 19:01:10|41.06|40.76|41.07|40.77|41.07|40.77|41.05|40.75|8
1730660480000|2024-11-03 19:01:20|41.06|40.76|41.06|40.76|41.07|40.77|41.05|40.75|7
1730660490000|2024-11-03 19:01:30|41.05|40.75|41.01|40.71|41.06|40.76|41.01|40.71|11
1730660500000|2024-11-03 19:01:40|41.02|40.72|41.01|40.71|41.02|40.72|41|40.7|8
1730660510000|2024-11-03 19:01:50|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|4
1730660520000|2024-11-03 19:02:00|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|6
1730660530000|2024-11-03 19:02:10|41.04|40.74|41.03|40.73|41.04|40.74|41.02|40.72|10
1730660540000|2024-11-03 19:02:20|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|5
1730660550000|2024-11-03 19:02:30|41.03|40.73|41.01|40.71|41.03|40.73|41.01|40.71|3
1730660560000|2024-11-03 19:02:40|41.02|40.72|41.03|40.73|41.03|40.73|41.02|40.72|8
1730660580000|2024-11-03 19:03:00|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|6
1730660590000|2024-11-03 19:03:10|41.04|40.74|41.09|40.79|41.09|40.79|41.03|40.73|12
1730660600000|2024-11-03 19:03:20|41.08|40.78|41.09|40.79|41.1|40.8|41.08|40.78|4
1730660610000|2024-11-03 19:03:30|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|16
1730660620000|2024-11-03 19:03:40|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|10
1730660630000|2024-11-03 19:03:50|41.1|40.8|41.09|40.79|41.1|40.8|41.08|40.78|4
1730660640000|2024-11-03 19:04:00|41.1|40.8|41.08|40.78|41.1|40.8|41.07|40.77|7
1730660650000|2024-11-03 19:04:10|41.07|40.77|41.08|40.78|41.08|40.78|41.06|40.76|11
1730660660000|2024-11-03 19:04:20|41.07|40.77|41.08|40.78|41.09|40.79|41.07|40.77|12
1730660670000|2024-11-03 19:04:30|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|7
1730660680000|2024-11-03 19:04:40|41.05|40.75|41.07|40.77|41.08|40.78|41.05|40.75|14
1730660690000|2024-11-03 19:04:50|41.08|40.78|41.08|40.78|41.09|40.79|41.07|40.77|9
1730660700000|2024-11-03 19:05:00|41.09|40.79|41.07|40.77|41.09|40.79|41.07|40.77|5
1730660710000|2024-11-03 19:05:10|41.08|40.78|41.04|40.74|41.08|40.78|41.04|40.74|13
1730660720000|2024-11-03 19:05:20|41.03|40.73|41.01|40.71|41.04|40.74|41.01|40.71|7
1730660730000|2024-11-03 19:05:30|41.02|40.72|41.03|40.73|41.04|40.74|41.02|40.72|4
1730660740000|2024-11-03 19:05:40|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|4
1730660750000|2024-11-03 19:05:50|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|6
1730660760000|2024-11-03 19:06:00|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|11
1730660770000|2024-11-03 19:06:10|41.08|40.78|41.1|40.8|41.1|40.8|41.07|40.77|7
1730660780000|2024-11-03 19:06:20|41.11|40.81|41.1|40.8|41.13|40.83|41.1|40.8|12
1730660790000|2024-11-03 19:06:30|41.09|40.79|41.08|40.78|41.1|40.8|41.08|40.78|6
1730660800000|2024-11-03 19:06:40|41.09|40.79|41.1|40.8|41.1|40.8|41.08|40.78|9
1730660810000|2024-11-03 19:06:50|41.11|40.81|41.09|40.79|41.11|40.81|41.08|40.78|7
1730660820000|2024-11-03 19:07:00|41.08|40.78|41.12|40.82|41.12|40.82|41.08|40.78|8
1730660830000|2024-11-03 19:07:10|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|8
1730660840000|2024-11-03 19:07:20|41.17|40.87|41.16|40.86|41.17|40.87|41.15|40.85|8
1730660850000|2024-11-03 19:07:30|41.17|40.87|41.19|40.89|41.2|40.9|41.16|40.86|15
1730660860000|2024-11-03 19:07:40|41.18|40.88|41.19|40.89|41.2|40.9|41.18|40.88|8
1730660870000|2024-11-03 19:07:50|41.18|40.88|41.18|40.88|41.18|40.88|41.16|40.86|7
1730660880000|2024-11-03 19:08:00|41.17|40.87|41.19|40.89|41.19|40.89|41.16|40.86|13
1730660890000|2024-11-03 19:08:10|41.2|40.9|41.19|40.89|41.2|40.9|41.18|40.88|8
1730660900000|2024-11-03 19:08:20|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|8
1730660910000|2024-11-03 19:08:30|41.22|40.92|41.22|40.92|41.23|40.93|41.22|40.92|7
1730660920000|2024-11-03 19:08:40|41.23|40.93|41.22|40.92|41.23|40.93|41.2|40.9|8
1730660930000|2024-11-03 19:08:50|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|8
1730660940000|2024-11-03 19:09:00|41.2|40.9|41.22|40.92|41.23|40.93|41.2|40.9|9
1730660950000|2024-11-03 19:09:10|41.21|40.91|41.23|40.93|41.23|40.93|41.2|40.9|7
1730660960000|2024-11-03 19:09:20|41.24|40.94|41.25|40.95|41.25|40.95|41.23|40.93|6
1730660970000|2024-11-03 19:09:30|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|10
1730660980000|2024-11-03 19:09:40|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730660990000|2024-11-03 19:09:50|41.25|40.95|41.28|40.98|41.28|40.98|41.25|40.95|3
1730661000000|2024-11-03 19:10:00|41.27|40.97|41.28|40.98|41.29|40.99|41.27|40.97|4
1730661010000|2024-11-03 19:10:10|41.29|40.99|41.31|41.01|41.31|41.01|41.28|40.98|7
1730661020000|2024-11-03 19:10:20|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|4
1730661030000|2024-11-03 19:10:30|41.32|41.02|41.3|41|41.32|41.02|41.29|40.99|7
1730661040000|2024-11-03 19:10:40|41.29|40.99|41.28|40.98|41.29|40.99|41.27|40.97|8
1730661050000|2024-11-03 19:10:50|41.27|40.97|41.26|40.96|41.28|40.98|41.26|40.96|6
1730661060000|2024-11-03 19:11:00|41.25|40.95|41.23|40.93|41.26|40.96|41.22|40.92|13
1730661070000|2024-11-03 19:11:10|41.22|40.92|41.25|40.95|41.25|40.95|41.22|40.92|6
1730661080000|2024-11-03 19:11:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730661090000|2024-11-03 19:11:30|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|8
1730661100000|2024-11-03 19:11:40|41.25|40.95|41.26|40.96|41.26|40.96|41.24|40.94|8
1730661110000|2024-11-03 19:11:50|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|4
1730661120000|2024-11-03 19:12:00|41.25|40.95|41.25|40.95|41.26|40.96|41.25|40.95|5
1730661130000|2024-11-03 19:12:10|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|7
1730661140000|2024-11-03 19:12:20|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730661150000|2024-11-03 19:12:30|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|4
1730661160000|2024-11-03 19:12:40|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|4
1730661170000|2024-11-03 19:12:50|41.23|40.93|41.23|40.93|41.24|40.94|41.21|40.91|9
1730661180000|2024-11-03 19:13:00|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730661190000|2024-11-03 19:13:10|41.25|40.95|41.25|40.95|41.25|40.95|41.24|40.94|3
1730661200000|2024-11-03 19:13:20|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730661210000|2024-11-03 19:13:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730661220000|2024-11-03 19:13:40|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|9
1730661230000|2024-11-03 19:13:50|41.27|40.97|41.31|41.01|41.31|41.01|41.27|40.97|9
1730661240000|2024-11-03 19:14:00|41.33|41.03|41.34|41.04|41.35|41.05|41.33|41.03|4
1730661250000|2024-11-03 19:14:10|41.35|41.05|41.36|41.06|41.36|41.06|41.34|41.04|7
1730661260000|2024-11-03 19:14:20|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730661270000|2024-11-03 19:14:30|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730661280000|2024-11-03 19:14:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730661290000|2024-11-03 19:14:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730661300000|2024-11-03 19:15:00|41.35|41.05|41.36|41.06|41.37|41.07|41.35|41.05|6
1730661310000|2024-11-03 19:15:10|41.37|41.07|41.36|41.06|41.37|41.07|41.35|41.05|6
1730661320000|2024-11-03 19:15:20|41.35|41.05|41.38|41.08|41.38|41.08|41.35|41.05|7
1730661330000|2024-11-03 19:15:30|41.37|41.07|41.39|41.09|41.39|41.09|41.36|41.06|7
1730661350000|2024-11-03 19:15:50|41.4|41.1|41.43|41.13|41.43|41.13|41.4|41.1|6
1730661360000|2024-11-03 19:16:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730661370000|2024-11-03 19:16:10|41.44|41.14|41.43|41.13|41.44|41.14|41.41|41.11|14
1730661380000|2024-11-03 19:16:20|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730661390000|2024-11-03 19:16:30|41.45|41.15|41.44|41.14|41.46|41.16|41.44|41.14|6
1730661400000|2024-11-03 19:16:40|41.43|41.13|41.42|41.12|41.44|41.14|41.42|41.12|12
1730661410000|2024-11-03 19:16:50|41.41|41.11|41.42|41.12|41.42|41.12|41.4|41.1|6
1730661420000|2024-11-03 19:17:00|41.41|41.11|41.36|41.06|41.41|41.11|41.36|41.06|10
1730661440000|2024-11-03 19:17:20|41.35|41.05|41.33|41.03|41.36|41.06|41.33|41.03|4
1730661450000|2024-11-03 19:17:30|41.34|41.04|41.31|41.01|41.34|41.04|41.31|41.01|4
1730661460000|2024-11-03 19:17:40|41.3|41|41.29|40.99|41.3|41|41.29|40.99|8
1730661470000|2024-11-03 19:17:50|41.3|41|41.3|41|41.3|41|41.29|40.99|3
1730661480000|2024-11-03 19:18:00|41.29|40.99|41.32|41.02|41.32|41.02|41.29|40.99|4
1730661500000|2024-11-03 19:18:20|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730661510000|2024-11-03 19:18:30|41.32|41.02|41.32|41.02|41.32|41.02|41.3|41|5
1730661540000|2024-11-03 19:19:00|41.33|41.03|41.32|41.02|41.33|41.03|41.3|41|8
1730661550000|2024-11-03 19:19:10|41.33|41.03|41.33|41.03|41.34|41.04|41.32|41.02|9
1730661560000|2024-11-03 19:19:20|41.34|41.04|41.35|41.05|41.35|41.05|41.33|41.03|6
1730661590000|2024-11-03 19:19:50|41.36|41.06|41.39|41.09|41.39|41.09|41.36|41.06|4
1730661600000|2024-11-03 19:20:00|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|5
1730661610000|2024-11-03 19:20:10|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|5
1730661620000|2024-11-03 19:20:20|41.36|41.06|41.35|41.05|41.37|41.07|41.35|41.05|6
1730661630000|2024-11-03 19:20:30|41.34|41.04|41.34|41.04|41.35|41.05|41.34|41.04|3
1730661640000|2024-11-03 19:20:40|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|6
1730661650000|2024-11-03 19:20:50|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730661660000|2024-11-03 19:21:00|41.35|41.05|41.35|41.05|41.36|41.06|41.35|41.05|7
1730661670000|2024-11-03 19:21:10|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|8
1730661680000|2024-11-03 19:21:20|41.36|41.06|41.34|41.04|41.36|41.06|41.34|41.04|7
1730661690000|2024-11-03 19:21:30|41.33|41.03|41.33|41.03|41.34|41.04|41.32|41.02|5
1730661700000|2024-11-03 19:21:40|41.34|41.04|41.33|41.03|41.34|41.04|41.32|41.02|8
1730661710000|2024-11-03 19:21:50|41.34|41.04|41.34|41.04|41.35|41.05|41.33|41.03|7
1730661720000|2024-11-03 19:22:00|41.35|41.05|41.34|41.04|41.36|41.06|41.34|41.04|8
1730661730000|2024-11-03 19:22:10|41.33|41.03|41.37|41.07|41.37|41.07|41.33|41.03|7
1730661740000|2024-11-03 19:22:20|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730661750000|2024-11-03 19:22:30|41.37|41.07|41.37|41.07|41.38|41.08|41.36|41.06|10
1730661760000|2024-11-03 19:22:40|41.36|41.06|41.42|41.12|41.42|41.12|41.36|41.06|13
1730661770000|2024-11-03 19:22:50|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|10
1730661780000|2024-11-03 19:23:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730661790000|2024-11-03 19:23:10|41.43|41.13|41.45|41.15|41.45|41.15|41.42|41.12|5
1730661800000|2024-11-03 19:23:20|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|6
1730661820000|2024-11-03 19:23:40|41.49|41.19|41.53|41.23|41.55|41.25|41.49|41.19|11
1730661830000|2024-11-03 19:23:50|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730661840000|2024-11-03 19:24:00|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|7
1730661850000|2024-11-03 19:24:10|41.54|41.24|41.54|41.24|41.56|41.26|41.54|41.24|9
1730661860000|2024-11-03 19:24:20|41.55|41.25|41.54|41.24|41.55|41.25|41.53|41.23|12
1730661870000|2024-11-03 19:24:30|41.53|41.23|41.52|41.22|41.55|41.25|41.52|41.22|10
1730661880000|2024-11-03 19:24:40|41.53|41.23|41.53|41.23|41.53|41.23|41.52|41.22|9
1730661890000|2024-11-03 19:24:50|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730661900000|2024-11-03 19:25:00|41.54|41.24|41.56|41.26|41.56|41.26|41.52|41.22|8
1730661910000|2024-11-03 19:25:10|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|5
1730661920000|2024-11-03 19:25:20|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|5
1730661930000|2024-11-03 19:25:30|41.59|41.29|41.55|41.25|41.59|41.29|41.55|41.25|9
1730661940000|2024-11-03 19:25:40|41.56|41.26|41.54|41.24|41.56|41.26|41.54|41.24|8
1730661950000|2024-11-03 19:25:50|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|6
1730661960000|2024-11-03 19:26:00|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730661970000|2024-11-03 19:26:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|8
1730661980000|2024-11-03 19:26:20|41.55|41.25|41.54|41.24|41.55|41.25|41.53|41.23|8
1730661990000|2024-11-03 19:26:30|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662000000|2024-11-03 19:26:40|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662010000|2024-11-03 19:26:50|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730662020000|2024-11-03 19:27:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|4
1730662030000|2024-11-03 19:27:10|41.55|41.25|41.51|41.21|41.55|41.25|41.51|41.21|5
1730662040000|2024-11-03 19:27:20|41.52|41.22|41.53|41.23|41.54|41.24|41.52|41.22|4
1730662050000|2024-11-03 19:27:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730662060000|2024-11-03 19:27:40|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730662070000|2024-11-03 19:27:50|41.49|41.19|41.48|41.18|41.49|41.19|41.47|41.17|4
1730662080000|2024-11-03 19:28:00|41.49|41.19|41.51|41.21|41.51|41.21|41.48|41.18|5
1730662090000|2024-11-03 19:28:10|41.52|41.22|41.53|41.23|41.54|41.24|41.52|41.22|6
1730662100000|2024-11-03 19:28:20|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|3
1730662110000|2024-11-03 19:28:30|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|5
1730662120000|2024-11-03 19:28:40|41.54|41.24|41.52|41.22|41.54|41.24|41.52|41.22|9
1730662130000|2024-11-03 19:28:50|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730662140000|2024-11-03 19:29:00|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|7
1730662150000|2024-11-03 19:29:10|41.5|41.2|41.5|41.2|41.51|41.21|41.5|41.2|5
1730662160000|2024-11-03 19:29:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|5
1730662170000|2024-11-03 19:29:30|41.48|41.18|41.48|41.18|41.48|41.18|41.47|41.17|3
1730662180000|2024-11-03 19:29:40|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|6
1730662190000|2024-11-03 19:29:50|41.47|41.17|41.48|41.18|41.49|41.19|41.47|41.17|3
1730662200000|2024-11-03 19:30:00|41.47|41.17|41.47|41.17|41.51|41.21|41.47|41.17|12
1730662210000|2024-11-03 19:30:10|41.48|41.18|41.45|41.15|41.48|41.18|41.45|41.15|12
1730662220000|2024-11-03 19:30:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|8
1730662230000|2024-11-03 19:30:30|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|5
1730662240000|2024-11-03 19:30:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|4
1730662250000|2024-11-03 19:30:50|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|3
1730662260000|2024-11-03 19:31:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730662270000|2024-11-03 19:31:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|9
1730662280000|2024-11-03 19:31:20|41.45|41.15|41.46|41.16|41.47|41.17|41.45|41.15|6
1730662300000|2024-11-03 19:31:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730662310000|2024-11-03 19:31:50|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730662320000|2024-11-03 19:32:00|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730662330000|2024-11-03 19:32:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|5
1730662340000|2024-11-03 19:32:20|41.45|41.15|41.43|41.13|41.46|41.16|41.43|41.13|11
1730662350000|2024-11-03 19:32:30|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|5
1730662360000|2024-11-03 19:32:40|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|6
1730662370000|2024-11-03 19:32:50|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730662380000|2024-11-03 19:33:00|41.44|41.14|41.46|41.16|41.47|41.17|41.44|41.14|5
1730662390000|2024-11-03 19:33:10|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730662410000|2024-11-03 19:33:30|41.44|41.14|41.45|41.15|41.45|41.15|41.43|41.13|10
1730662420000|2024-11-03 19:33:40|41.44|41.14|41.44|41.14|41.44|41.14|41.43|41.13|5
1730662430000|2024-11-03 19:33:50|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|4
1730662440000|2024-11-03 19:34:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730662450000|2024-11-03 19:34:10|41.47|41.17|41.48|41.18|41.49|41.19|41.46|41.16|10
1730662460000|2024-11-03 19:34:20|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730662480000|2024-11-03 19:34:40|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730662490000|2024-11-03 19:34:50|41.45|41.15|41.46|41.16|41.47|41.17|41.45|41.15|6
1730662500000|2024-11-03 19:35:00|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730662510000|2024-11-03 19:35:10|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|6
1730662520000|2024-11-03 19:35:20|41.46|41.16|41.45|41.15|41.46|41.16|41.44|41.14|4
1730662530000|2024-11-03 19:35:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|4
1730662540000|2024-11-03 19:35:40|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|5
1730662550000|2024-11-03 19:35:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730662560000|2024-11-03 19:36:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730662570000|2024-11-03 19:36:10|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|7
1730662580000|2024-11-03 19:36:20|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730662590000|2024-11-03 19:36:30|41.46|41.16|41.5|41.2|41.5|41.2|41.46|41.16|7
1730662600000|2024-11-03 19:36:40|41.49|41.19|41.5|41.2|41.5|41.2|41.47|41.17|6
1730662610000|2024-11-03 19:36:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730662620000|2024-11-03 19:37:00|41.47|41.17|41.49|41.19|41.5|41.2|41.47|41.17|7
1730662630000|2024-11-03 19:37:10|41.48|41.18|41.53|41.23|41.53|41.23|41.48|41.18|8
1730662640000|2024-11-03 19:37:20|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|6
1730662650000|2024-11-03 19:37:30|41.52|41.22|41.55|41.25|41.55|41.25|41.52|41.22|4
1730662660000|2024-11-03 19:37:40|41.54|41.24|41.55|41.25|41.55|41.25|41.53|41.23|8
1730662670000|2024-11-03 19:37:50|41.56|41.26|41.56|41.26|41.58|41.28|41.56|41.26|7
1730662680000|2024-11-03 19:38:00|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|7
1730662690000|2024-11-03 19:38:10|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|10
1730662700000|2024-11-03 19:38:20|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|6
1730662710000|2024-11-03 19:38:30|41.58|41.28|41.58|41.28|41.59|41.29|41.57|41.27|9
1730662720000|2024-11-03 19:38:40|41.57|41.27|41.59|41.29|41.59|41.29|41.57|41.27|5
1730662730000|2024-11-03 19:38:50|41.58|41.28|41.6|41.3|41.61|41.31|41.57|41.27|9
1730662740000|2024-11-03 19:39:00|41.59|41.29|41.58|41.28|41.6|41.3|41.58|41.28|4
1730662750000|2024-11-03 19:39:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|5
1730662770000|2024-11-03 19:39:30|41.58|41.28|41.59|41.29|41.6|41.3|41.58|41.28|8
1730662780000|2024-11-03 19:39:40|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|8
1730662800000|2024-11-03 19:40:00|41.6|41.3|41.61|41.31|41.62|41.32|41.6|41.3|4
1730662810000|2024-11-03 19:40:10|41.62|41.32|41.66|41.36|41.66|41.36|41.62|41.32|9
1730662820000|2024-11-03 19:40:20|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|9
1730662830000|2024-11-03 19:40:30|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|15
1730662840000|2024-11-03 19:40:40|41.67|41.37|41.64|41.34|41.67|41.37|41.64|41.34|10
1730662850000|2024-11-03 19:40:50|41.63|41.33|41.61|41.31|41.64|41.34|41.61|41.31|14
1730662860000|2024-11-03 19:41:00|41.62|41.32|41.63|41.33|41.63|41.33|41.6|41.3|7
1730662870000|2024-11-03 19:41:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730662880000|2024-11-03 19:41:20|41.61|41.31|41.64|41.34|41.64|41.34|41.6|41.3|8
1730662890000|2024-11-03 19:41:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730662900000|2024-11-03 19:41:40|41.64|41.34|41.63|41.33|41.65|41.35|41.63|41.33|4
1730662910000|2024-11-03 19:41:50|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|5
1730662920000|2024-11-03 19:42:00|41.61|41.31|41.62|41.32|41.63|41.33|41.6|41.3|10
1730662930000|2024-11-03 19:42:10|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730662940000|2024-11-03 19:42:20|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|4
1730662950000|2024-11-03 19:42:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730662960000|2024-11-03 19:42:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|4
1730662970000|2024-11-03 19:42:50|41.62|41.32|41.61|41.31|41.63|41.33|41.61|41.31|8
1730662980000|2024-11-03 19:43:00|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|6
1730662990000|2024-11-03 19:43:10|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|5
1730663000000|2024-11-03 19:43:20|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|4
1730663010000|2024-11-03 19:43:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|4
1730663020000|2024-11-03 19:43:40|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730663030000|2024-11-03 19:43:50|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663040000|2024-11-03 19:44:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663050000|2024-11-03 19:44:10|41.62|41.32|41.61|41.31|41.63|41.33|41.61|41.31|4
1730663060000|2024-11-03 19:44:20|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|7
1730663070000|2024-11-03 19:44:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730663080000|2024-11-03 19:44:40|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730663100000|2024-11-03 19:45:00|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663110000|2024-11-03 19:45:10|41.62|41.32|41.58|41.28|41.62|41.32|41.58|41.28|5
1730663120000|2024-11-03 19:45:20|41.57|41.27|41.58|41.28|41.58|41.28|41.56|41.26|4
1730663130000|2024-11-03 19:45:30|41.57|41.27|41.59|41.29|41.59|41.29|41.56|41.26|9
1730663140000|2024-11-03 19:45:40|41.6|41.3|41.6|41.3|41.61|41.31|41.59|41.29|9
1730663150000|2024-11-03 19:45:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730663160000|2024-11-03 19:46:00|41.61|41.31|41.61|41.31|41.63|41.33|41.6|41.3|9
1730663170000|2024-11-03 19:46:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730663180000|2024-11-03 19:46:20|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|5
1730663190000|2024-11-03 19:46:30|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|7
1730663200000|2024-11-03 19:46:40|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730663210000|2024-11-03 19:46:50|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730663220000|2024-11-03 19:47:00|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|5
1730663230000|2024-11-03 19:47:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|2
1730663240000|2024-11-03 19:47:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|4
1730663250000|2024-11-03 19:47:30|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730663260000|2024-11-03 19:47:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730663270000|2024-11-03 19:47:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|5
1730663280000|2024-11-03 19:48:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730663290000|2024-11-03 19:48:10|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|5
1730663300000|2024-11-03 19:48:20|41.56|41.26|41.55|41.25|41.57|41.27|41.55|41.25|10
1730663310000|2024-11-03 19:48:30|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|13
1730663320000|2024-11-03 19:48:40|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|10
1730663330000|2024-11-03 19:48:50|41.55|41.25|41.57|41.27|41.58|41.28|41.55|41.25|6
1730663340000|2024-11-03 19:49:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730663350000|2024-11-03 19:49:10|41.56|41.26|41.54|41.24|41.57|41.27|41.54|41.24|8
1730663360000|2024-11-03 19:49:20|41.55|41.25|41.55|41.25|41.56|41.26|41.54|41.24|7
1730663370000|2024-11-03 19:49:30|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|6
1730663380000|2024-11-03 19:49:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730663390000|2024-11-03 19:49:50|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|10
1730663400000|2024-11-03 19:50:00|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|11
1730663410000|2024-11-03 19:50:10|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730663420000|2024-11-03 19:50:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730663430000|2024-11-03 19:50:30|41.56|41.26|41.56|41.26|41.57|41.27|41.55|41.25|7
1730663440000|2024-11-03 19:50:40|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730663450000|2024-11-03 19:50:50|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|4
1730663460000|2024-11-03 19:51:00|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730663470000|2024-11-03 19:51:10|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|5
1730663480000|2024-11-03 19:51:20|41.57|41.27|41.62|41.32|41.62|41.32|41.57|41.27|5
1730663490000|2024-11-03 19:51:30|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730663500000|2024-11-03 19:51:40|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663510000|2024-11-03 19:51:50|41.64|41.34|41.63|41.33|41.65|41.35|41.63|41.33|4
1730663520000|2024-11-03 19:52:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663530000|2024-11-03 19:52:10|41.63|41.33|41.6|41.3|41.63|41.33|41.59|41.29|9
1730663540000|2024-11-03 19:52:20|41.59|41.29|41.6|41.3|41.63|41.33|41.59|41.29|9
1730663550000|2024-11-03 19:52:30|41.61|41.31|41.63|41.33|41.64|41.34|41.61|41.31|5
1730663580000|2024-11-03 19:53:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663590000|2024-11-03 19:53:10|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730663600000|2024-11-03 19:53:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730663610000|2024-11-03 19:53:30|41.6|41.3|41.63|41.33|41.63|41.33|41.6|41.3|4
1730663620000|2024-11-03 19:53:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663640000|2024-11-03 19:54:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663650000|2024-11-03 19:54:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730663670000|2024-11-03 19:54:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663680000|2024-11-03 19:54:40|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730663690000|2024-11-03 19:54:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730663700000|2024-11-03 19:55:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|6
1730663710000|2024-11-03 19:55:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|8
1730663720000|2024-11-03 19:55:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663730000|2024-11-03 19:55:30|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730663740000|2024-11-03 19:55:40|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730663750000|2024-11-03 19:55:50|41.65|41.35|41.65|41.35|41.65|41.35|41.64|41.34|3
1730663760000|2024-11-03 19:56:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730663780000|2024-11-03 19:56:20|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|5
1730663790000|2024-11-03 19:56:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730663800000|2024-11-03 19:56:40|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|5
1730663810000|2024-11-03 19:56:50|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730663820000|2024-11-03 19:57:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|6
1730663830000|2024-11-03 19:57:10|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730663840000|2024-11-03 19:57:20|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|5
1730663850000|2024-11-03 19:57:30|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730663860000|2024-11-03 19:57:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|5
1730663870000|2024-11-03 19:57:50|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|12
1730663880000|2024-11-03 19:58:00|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730663890000|2024-11-03 19:58:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730663900000|2024-11-03 19:58:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|8
1730663910000|2024-11-03 19:58:30|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730663920000|2024-11-03 19:58:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730663930000|2024-11-03 19:58:50|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|10
1730663940000|2024-11-03 19:59:00|41.68|41.38|41.68|41.38|41.69|41.39|41.67|41.37|11
1730663950000|2024-11-03 19:59:10|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730663960000|2024-11-03 19:59:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730663970000|2024-11-03 19:59:30|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|5
1730663980000|2024-11-03 19:59:40|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730663990000|2024-11-03 19:59:50|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730664000000|2024-11-03 20:00:00|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730664010000|2024-11-03 20:00:10|41.69|41.39|41.69|41.39|41.7|41.4|41.68|41.38|7
1730664020000|2024-11-03 20:00:20|41.68|41.38|41.7|41.4|41.7|41.4|41.68|41.38|3
1730664030000|2024-11-03 20:00:30|41.71|41.41|41.73|41.43|41.73|41.43|41.71|41.41|5
1730664040000|2024-11-03 20:00:40|41.72|41.42|41.75|41.45|41.75|41.45|41.72|41.42|6
1730664050000|2024-11-03 20:00:50|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730664060000|2024-11-03 20:01:00|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|5
1730664070000|2024-11-03 20:01:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730664080000|2024-11-03 20:01:20|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|6
1730664090000|2024-11-03 20:01:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730664100000|2024-11-03 20:01:40|41.77|41.47|41.76|41.46|41.77|41.47|41.75|41.45|4
1730664110000|2024-11-03 20:01:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|7
1730664120000|2024-11-03 20:02:00|41.74|41.44|41.75|41.45|41.76|41.46|41.74|41.44|4
1730664130000|2024-11-03 20:02:10|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|5
1730664140000|2024-11-03 20:02:20|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|9
1730664150000|2024-11-03 20:02:30|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|4
1730664160000|2024-11-03 20:02:40|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|9
1730664170000|2024-11-03 20:02:50|41.75|41.45|41.74|41.44|41.75|41.45|41.73|41.43|6
1730664180000|2024-11-03 20:03:00|41.73|41.43|41.74|41.44|41.75|41.45|41.73|41.43|6
1730664190000|2024-11-03 20:03:10|41.73|41.43|41.71|41.41|41.73|41.43|41.7|41.4|4
1730664200000|2024-11-03 20:03:20|41.7|41.4|41.67|41.37|41.7|41.4|41.67|41.37|4
1730664210000|2024-11-03 20:03:30|41.68|41.38|41.67|41.37|41.69|41.39|41.66|41.36|10
1730664220000|2024-11-03 20:03:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|7
1730664230000|2024-11-03 20:03:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664240000|2024-11-03 20:04:00|41.66|41.36|41.63|41.33|41.66|41.36|41.63|41.33|10
1730664250000|2024-11-03 20:04:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730664260000|2024-11-03 20:04:20|41.65|41.35|41.64|41.34|41.66|41.36|41.64|41.34|4
1730664270000|2024-11-03 20:04:30|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|4
1730664310000|2024-11-03 20:05:10|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730664330000|2024-11-03 20:05:30|41.62|41.32|41.61|41.31|41.62|41.32|41.6|41.3|7
1730664340000|2024-11-03 20:05:40|41.6|41.3|41.61|41.31|41.61|41.31|41.59|41.29|6
1730664350000|2024-11-03 20:05:50|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730664360000|2024-11-03 20:06:00|41.61|41.31|41.63|41.33|41.63|41.33|41.6|41.3|4
1730664370000|2024-11-03 20:06:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664380000|2024-11-03 20:06:20|41.65|41.35|41.67|41.37|41.68|41.38|41.65|41.35|7
1730664390000|2024-11-03 20:06:30|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730664400000|2024-11-03 20:06:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730664410000|2024-11-03 20:06:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730664420000|2024-11-03 20:07:00|41.65|41.35|41.63|41.33|41.66|41.36|41.63|41.33|5
1730664430000|2024-11-03 20:07:10|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730664440000|2024-11-03 20:07:20|41.65|41.35|41.64|41.34|41.65|41.35|41.63|41.33|6
1730664450000|2024-11-03 20:07:30|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|8
1730664460000|2024-11-03 20:07:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664470000|2024-11-03 20:07:50|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|6
1730664480000|2024-11-03 20:08:00|41.66|41.36|41.64|41.34|41.67|41.37|41.64|41.34|5
1730664490000|2024-11-03 20:08:10|41.66|41.36|41.65|41.35|41.66|41.36|41.64|41.34|8
1730664500000|2024-11-03 20:08:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730664510000|2024-11-03 20:08:30|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|5
1730664520000|2024-11-03 20:08:40|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730664540000|2024-11-03 20:09:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730664550000|2024-11-03 20:09:10|41.63|41.33|41.63|41.33|41.64|41.34|41.62|41.32|7
1730664560000|2024-11-03 20:09:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730664600000|2024-11-03 20:10:00|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|4
1730664610000|2024-11-03 20:10:10|41.62|41.32|41.62|41.32|41.63|41.33|41.61|41.31|4
1730664620000|2024-11-03 20:10:20|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730664650000|2024-11-03 20:10:50|41.64|41.34|41.66|41.36|41.66|41.36|41.64|41.34|3
1730664660000|2024-11-03 20:11:00|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730664670000|2024-11-03 20:11:10|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|5
1730664680000|2024-11-03 20:11:20|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|5
1730664690000|2024-11-03 20:11:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730664710000|2024-11-03 20:11:50|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|6
1730664720000|2024-11-03 20:12:00|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730664730000|2024-11-03 20:12:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730664740000|2024-11-03 20:12:20|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|7
1730664750000|2024-11-03 20:12:30|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730664760000|2024-11-03 20:12:40|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730664780000|2024-11-03 20:13:00|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730664790000|2024-11-03 20:13:10|41.63|41.33|41.62|41.32|41.64|41.34|41.62|41.32|4
1730664800000|2024-11-03 20:13:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664810000|2024-11-03 20:13:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730664820000|2024-11-03 20:13:40|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730664830000|2024-11-03 20:13:50|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730664840000|2024-11-03 20:14:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730664850000|2024-11-03 20:14:10|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730664870000|2024-11-03 20:14:30|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730664880000|2024-11-03 20:14:40|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730664890000|2024-11-03 20:14:50|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|4
1730664900000|2024-11-03 20:15:00|41.65|41.35|41.66|41.36|41.66|41.36|41.64|41.34|8
1730664910000|2024-11-03 20:15:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730664920000|2024-11-03 20:15:20|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730664930000|2024-11-03 20:15:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730664940000|2024-11-03 20:15:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730664950000|2024-11-03 20:15:50|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|8
1730664960000|2024-11-03 20:16:00|41.65|41.35|41.61|41.31|41.65|41.35|41.6|41.3|7
1730664970000|2024-11-03 20:16:10|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730664980000|2024-11-03 20:16:20|41.6|41.3|41.59|41.29|41.61|41.31|41.58|41.28|6
1730664990000|2024-11-03 20:16:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665000000|2024-11-03 20:16:40|41.59|41.29|41.59|41.29|41.6|41.3|41.58|41.28|5
1730665010000|2024-11-03 20:16:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730665020000|2024-11-03 20:17:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665030000|2024-11-03 20:17:10|41.62|41.32|41.64|41.34|41.64|41.34|41.61|41.31|6
1730665040000|2024-11-03 20:17:20|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|4
1730665050000|2024-11-03 20:17:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730665060000|2024-11-03 20:17:40|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|4
1730665070000|2024-11-03 20:17:50|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|6
1730665080000|2024-11-03 20:18:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|6
1730665090000|2024-11-03 20:18:10|41.65|41.35|41.64|41.34|41.66|41.36|41.63|41.33|10
1730665100000|2024-11-03 20:18:20|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|6
1730665110000|2024-11-03 20:18:30|41.63|41.33|41.63|41.33|41.64|41.34|41.63|41.33|3
1730665120000|2024-11-03 20:18:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730665130000|2024-11-03 20:18:50|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|5
1730665140000|2024-11-03 20:19:00|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730665150000|2024-11-03 20:19:10|41.59|41.29|41.58|41.28|41.6|41.3|41.57|41.27|6
1730665160000|2024-11-03 20:19:20|41.57|41.27|41.56|41.26|41.57|41.27|41.55|41.25|6
1730665180000|2024-11-03 20:19:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665190000|2024-11-03 20:19:50|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665200000|2024-11-03 20:20:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730665210000|2024-11-03 20:20:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730665220000|2024-11-03 20:20:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730665230000|2024-11-03 20:20:30|41.55|41.25|41.56|41.26|41.57|41.27|41.55|41.25|6
1730665240000|2024-11-03 20:20:40|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730665250000|2024-11-03 20:20:50|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|5
1730665260000|2024-11-03 20:21:00|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|5
1730665270000|2024-11-03 20:21:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665280000|2024-11-03 20:21:20|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730665300000|2024-11-03 20:21:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730665320000|2024-11-03 20:22:00|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|4
1730665330000|2024-11-03 20:22:10|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|3
1730665340000|2024-11-03 20:22:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730665350000|2024-11-03 20:22:30|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730665380000|2024-11-03 20:23:00|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|5
1730665390000|2024-11-03 20:23:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730665400000|2024-11-03 20:23:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|6
1730665430000|2024-11-03 20:23:50|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|7
1730665440000|2024-11-03 20:24:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730665450000|2024-11-03 20:24:10|41.56|41.26|41.55|41.25|41.56|41.26|41.54|41.24|4
1730665460000|2024-11-03 20:24:20|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730665530000|2024-11-03 20:25:30|41.53|41.23|41.55|41.25|41.55|41.25|41.53|41.23|3
1730665540000|2024-11-03 20:25:40|41.54|41.24|41.57|41.27|41.57|41.27|41.54|41.24|4
1730665560000|2024-11-03 20:26:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665580000|2024-11-03 20:26:20|41.57|41.27|41.6|41.3|41.6|41.3|41.57|41.27|4
1730665590000|2024-11-03 20:26:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665600000|2024-11-03 20:26:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|7
1730665610000|2024-11-03 20:26:50|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|3
1730665630000|2024-11-03 20:27:10|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|3
1730665640000|2024-11-03 20:27:20|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730665650000|2024-11-03 20:27:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|4
1730665670000|2024-11-03 20:27:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730665680000|2024-11-03 20:28:00|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730665690000|2024-11-03 20:28:10|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730665700000|2024-11-03 20:28:20|41.63|41.33|41.62|41.32|41.64|41.34|41.61|41.31|10
1730665710000|2024-11-03 20:28:30|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730665720000|2024-11-03 20:28:40|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730665730000|2024-11-03 20:28:50|41.64|41.34|41.65|41.35|41.66|41.36|41.64|41.34|11
1730665740000|2024-11-03 20:29:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730665760000|2024-11-03 20:29:20|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|4
1730665770000|2024-11-03 20:29:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730665780000|2024-11-03 20:29:40|41.64|41.34|41.61|41.31|41.64|41.34|41.61|41.31|4
1730665790000|2024-11-03 20:29:50|41.62|41.32|41.63|41.33|41.64|41.34|41.62|41.32|3
1730665800000|2024-11-03 20:30:00|41.62|41.32|41.62|41.32|41.63|41.33|41.62|41.32|3
1730665820000|2024-11-03 20:30:20|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730665830000|2024-11-03 20:30:30|41.61|41.31|41.58|41.28|41.61|41.31|41.58|41.28|4
1730665840000|2024-11-03 20:30:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730665850000|2024-11-03 20:30:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730665860000|2024-11-03 20:31:00|41.59|41.29|41.6|41.3|41.6|41.3|41.58|41.28|8
1730665870000|2024-11-03 20:31:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730665890000|2024-11-03 20:31:30|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|6
1730665900000|2024-11-03 20:31:40|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730665920000|2024-11-03 20:32:00|41.59|41.29|41.63|41.33|41.64|41.34|41.59|41.29|11
1730665930000|2024-11-03 20:32:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|10
1730665940000|2024-11-03 20:32:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|6
1730665950000|2024-11-03 20:32:30|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|8
1730665960000|2024-11-03 20:32:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|11
1730665970000|2024-11-03 20:32:50|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|5
1730665980000|2024-11-03 20:33:00|41.66|41.36|41.66|41.36|41.67|41.37|41.65|41.35|8
1730665990000|2024-11-03 20:33:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|6
1730666000000|2024-11-03 20:33:20|41.67|41.37|41.69|41.39|41.69|41.39|41.66|41.36|5
1730666010000|2024-11-03 20:33:30|41.68|41.38|41.71|41.41|41.72|41.42|41.68|41.38|8
1730666020000|2024-11-03 20:33:40|41.72|41.42|41.73|41.43|41.74|41.44|41.71|41.41|10
1730666030000|2024-11-03 20:33:50|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|13
1730666040000|2024-11-03 20:34:00|41.73|41.43|41.75|41.45|41.76|41.46|41.73|41.43|7
1730666050000|2024-11-03 20:34:10|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|7
1730666060000|2024-11-03 20:34:20|41.75|41.45|41.75|41.45|41.75|41.45|41.73|41.43|5
1730666070000|2024-11-03 20:34:30|41.76|41.46|41.76|41.46|41.76|41.46|41.74|41.44|13
1730666080000|2024-11-03 20:34:40|41.75|41.45|41.74|41.44|41.76|41.46|41.74|41.44|10
1730666090000|2024-11-03 20:34:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730666100000|2024-11-03 20:35:00|41.75|41.45|41.76|41.46|41.76|41.46|41.74|41.44|8
1730666110000|2024-11-03 20:35:10|41.75|41.45|41.78|41.48|41.78|41.48|41.75|41.45|8
1730666120000|2024-11-03 20:35:20|41.77|41.47|41.81|41.51|41.81|41.51|41.76|41.46|7
1730666130000|2024-11-03 20:35:30|41.82|41.52|41.87|41.57|41.88|41.58|41.82|41.52|15
1730666140000|2024-11-03 20:35:40|41.85|41.55|41.84|41.54|41.86|41.56|41.83|41.53|12
1730666150000|2024-11-03 20:35:50|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730666160000|2024-11-03 20:36:00|41.83|41.53|41.87|41.57|41.88|41.58|41.83|41.53|11
1730666170000|2024-11-03 20:36:10|41.86|41.56|41.86|41.56|41.88|41.58|41.86|41.56|8
1730666180000|2024-11-03 20:36:20|41.85|41.55|41.8|41.5|41.85|41.55|41.79|41.49|13
1730666190000|2024-11-03 20:36:30|41.81|41.51|41.84|41.54|41.84|41.54|41.81|41.51|8
1730666200000|2024-11-03 20:36:40|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730666210000|2024-11-03 20:36:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|4
1730666220000|2024-11-03 20:37:00|41.82|41.52|41.85|41.55|41.85|41.55|41.82|41.52|9
1730666230000|2024-11-03 20:37:10|41.84|41.54|41.86|41.56|41.87|41.57|41.84|41.54|5
1730666240000|2024-11-03 20:37:20|41.87|41.57|41.87|41.57|41.88|41.58|41.86|41.56|7
1730666250000|2024-11-03 20:37:30|41.86|41.56|41.8|41.5|41.86|41.56|41.8|41.5|6
1730666260000|2024-11-03 20:37:40|41.81|41.51|41.78|41.48|41.81|41.51|41.78|41.48|8
1730666270000|2024-11-03 20:37:50|41.77|41.47|41.78|41.48|41.78|41.48|41.75|41.45|8
1730666280000|2024-11-03 20:38:00|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|10
1730666290000|2024-11-03 20:38:10|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|8
1730666300000|2024-11-03 20:38:20|41.77|41.47|41.76|41.46|41.78|41.48|41.76|41.46|6
1730666310000|2024-11-03 20:38:30|41.77|41.47|41.74|41.44|41.77|41.47|41.74|41.44|8
1730666320000|2024-11-03 20:38:40|41.73|41.43|42.25|40.95|42.25|41.45|41.73|40.95|6
1730666330000|2024-11-03 20:38:50|42.26|40.96|42.25|40.95|42.26|40.96|42.24|40.94|4
1730666340000|2024-11-03 20:39:00|42.24|40.94|42.26|40.96|42.26|40.96|42.23|40.93|5
1730666350000|2024-11-03 20:39:10|42.25|40.95|42.27|40.97|42.27|40.97|42.25|40.95|3
1730666360000|2024-11-03 20:39:20|42.26|40.96|42.29|40.99|42.29|40.99|42.26|40.96|4
1730666370000|2024-11-03 20:39:30|42.3|41|42.31|41.01|42.32|41.02|42.29|40.99|8
1730666380000|2024-11-03 20:39:40|42.32|41.02|42.31|41.01|42.32|41.02|42.3|41|4
1730666390000|2024-11-03 20:39:50|42.3|41|42.32|41.02|42.32|41.02|42.3|41|5
1730666400000|2024-11-03 20:40:00|42.31|41.01|42.31|41.01|42.33|41.03|42.31|41.01|7
1730666410000|2024-11-03 20:40:10|42.3|41|42.31|41.01|42.32|41.02|42.3|41|6
1730666420000|2024-11-03 20:40:20|42.3|41|42.28|40.98|42.31|41.01|42.28|40.98|10
1730666430000|2024-11-03 20:40:30|42.29|40.99|42.29|40.99|42.3|41|42.28|40.98|7
1730666440000|2024-11-03 20:40:40|42.3|41|42.29|40.99|42.3|41|42.29|40.99|2
1730666450000|2024-11-03 20:40:50|42.28|40.98|42.27|40.97|42.28|40.98|42.27|40.97|8
1730666460000|2024-11-03 20:41:00|42.28|40.98|42.25|40.95|42.29|40.99|42.25|40.95|10
1730666470000|2024-11-03 20:41:10|42.26|40.96|42.26|40.96|42.27|40.97|42.25|40.95|9
1730666480000|2024-11-03 20:41:20|42.25|40.95|42.24|40.94|42.26|40.96|42.24|40.94|14
1730666490000|2024-11-03 20:41:30|42.25|40.95|42.26|40.96|42.26|40.96|42.24|40.94|10
1730666500000|2024-11-03 20:41:40|42.25|40.95|42.25|40.95|42.26|40.96|42.25|40.95|5
1730666510000|2024-11-03 20:41:50|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|6
1730666520000|2024-11-03 20:42:00|42.26|40.96|42.26|40.96|42.27|40.97|42.26|40.96|3
1730666530000|2024-11-03 20:42:10|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|12
1730666540000|2024-11-03 20:42:20|42.27|40.97|42.25|40.95|42.27|40.97|42.24|40.94|7
1730666550000|2024-11-03 20:42:30|42.24|40.94|42.26|40.96|42.26|40.96|42.24|40.94|7
1730666560000|2024-11-03 20:42:40|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|10
1730666570000|2024-11-03 20:42:50|42.25|40.95|42.26|40.96|42.27|40.97|42.25|40.95|4
1730666580000|2024-11-03 20:43:00|42.25|40.95|42.26|40.96|42.26|40.96|42.25|40.95|2
1730666590000|2024-11-03 20:43:10|42.27|40.97|42.25|40.95|42.27|40.97|42.25|40.95|3
1730666600000|2024-11-03 20:43:20|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|10
1730666610000|2024-11-03 20:43:30|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|4
1730666620000|2024-11-03 20:43:40|42.26|40.96|42.27|40.97|42.28|40.98|42.25|40.95|6
1730666630000|2024-11-03 20:43:50|42.26|40.96|42.26|40.96|42.27|40.97|42.25|40.95|7
1730666640000|2024-11-03 20:44:00|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|2
1730666650000|2024-11-03 20:44:10|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|4
1730666660000|2024-11-03 20:44:20|42.27|40.97|42.27|40.97|42.27|40.97|42.26|40.96|5
1730666670000|2024-11-03 20:44:30|42.26|40.96|42.26|40.96|42.27|40.97|42.26|40.96|5
1730666680000|2024-11-03 20:44:40|42.27|40.97|42.26|40.96|42.27|40.97|42.26|40.96|4
1730666690000|2024-11-03 20:44:50|42.25|40.95|42.25|40.95|42.26|40.96|42.25|40.95|5
1730666700000|2024-11-03 20:45:00|42.24|40.94|42.24|40.94|42.26|40.96|42.23|40.93|9
1730666710000|2024-11-03 20:45:10|42.25|40.95|42.25|40.95|42.26|40.96|42.24|40.94|9
1730666720000|2024-11-03 20:45:20|42.24|40.94|42.25|40.95|42.26|40.96|42.24|40.94|8
1730666730000|2024-11-03 20:45:30|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|4
1730666740000|2024-11-03 20:45:40|42.26|40.96|42.25|40.95|42.26|40.96|42.25|40.95|2
1730666750000|2024-11-03 20:45:50|42.26|40.96|42.29|40.99|42.3|41|42.26|40.96|8
1730666760000|2024-11-03 20:46:00|42.3|41|42.33|41.03|42.33|41.03|42.3|41|10
1730666770000|2024-11-03 20:46:10|42.34|41.04|42.31|41.01|42.34|41.04|42.31|41.01|8
1730666780000|2024-11-03 20:46:20|42.32|41.02|42.32|41.02|42.32|41.02|42.3|41|9
1730666790000|2024-11-03 20:46:30|42.31|41.01|42.32|41.02|42.32|41.02|42.31|41.01|4
1730666800000|2024-11-03 20:46:40|42.33|41.03|42.32|41.02|42.33|41.03|42.32|41.02|4
1730666810000|2024-11-03 20:46:50|42.31|41.01|42.3|41|42.31|41.01|42.3|41|4
1730666820000|2024-11-03 20:47:00|42.31|41.01|42.3|41|42.31|41.01|42.3|41|4
1730666830000|2024-11-03 20:47:10|42.29|40.99|42.31|41.01|42.31|41.01|42.29|40.99|5
1730666840000|2024-11-03 20:47:20|42.3|41|42.29|40.99|42.3|41|42.29|40.99|10
1730666850000|2024-11-03 20:47:30|42.3|41|42.32|41.02|42.32|41.02|42.3|41|3
1730666860000|2024-11-03 20:47:40|42.33|41.03|42.35|41.05|42.36|41.06|42.33|41.03|9
1730666870000|2024-11-03 20:47:50|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|10
1730666880000|2024-11-03 20:48:00|42.34|41.04|42.32|41.02|42.34|41.04|42.32|41.02|9
1730666890000|2024-11-03 20:48:10|42.33|41.03|42.32|41.02|42.33|41.03|42.32|41.02|6
1730666900000|2024-11-03 20:48:20|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|3
1730666920000|2024-11-03 20:48:40|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|4
1730666930000|2024-11-03 20:48:50|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|5
1730666940000|2024-11-03 20:49:00|42.35|41.05|42.32|41.02|42.35|41.05|42.32|41.02|7
1730666950000|2024-11-03 20:49:10|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|6
1730666960000|2024-11-03 20:49:20|42.32|41.02|42.32|41.02|42.32|41.02|42.3|41|7
1730666970000|2024-11-03 20:49:30|42.31|41.01|42.31|41.01|42.32|41.02|42.3|41|9
1730666980000|2024-11-03 20:49:40|42.3|41|42.3|41|42.31|41.01|42.3|41|13
1730666990000|2024-11-03 20:49:50|42.31|41.01|42.32|41.02|42.32|41.02|42.3|41|12
1730667000000|2024-11-03 20:50:00|42.33|41.03|42.33|41.03|42.34|41.04|42.32|41.02|15
1730667010000|2024-11-03 20:50:10|42.32|41.02|42.33|41.03|42.33|41.03|42.32|41.02|4
1730667020000|2024-11-03 20:50:20|42.32|41.02|42.32|41.02|42.33|41.03|42.3|41|7
1730667030000|2024-11-03 20:50:30|42.31|41.01|42.3|41|42.32|41.02|42.3|41|14
1730667040000|2024-11-03 20:50:40|42.29|40.99|42.28|40.98|42.3|41|42.28|40.98|4
1730667050000|2024-11-03 20:50:50|42.29|40.99|42.28|40.98|42.29|40.99|42.28|40.98|4
1730667060000|2024-11-03 20:51:00|42.29|40.99|42.29|40.99|42.3|41|42.29|40.99|5
1730667070000|2024-11-03 20:51:10|42.3|41|42.29|40.99|42.3|41|42.29|40.99|2
1730667080000|2024-11-03 20:51:20|42.3|41|42.31|41.01|42.31|41.01|42.3|41|2
1730667090000|2024-11-03 20:51:30|42.3|41|42.31|41.01|42.33|41.03|42.3|41|10
1730667100000|2024-11-03 20:51:40|42.32|41.02|42.34|41.04|42.34|41.04|42.31|41.01|7
1730667110000|2024-11-03 20:51:50|42.35|41.05|42.35|41.05|42.35|41.05|42.34|41.04|5
1730667120000|2024-11-03 20:52:00|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|8
1730667130000|2024-11-03 20:52:10|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|6
1730667140000|2024-11-03 20:52:20|42.34|41.04|42.33|41.03|42.35|41.05|42.33|41.03|14
1730667150000|2024-11-03 20:52:30|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667160000|2024-11-03 20:52:40|42.33|41.03|42.31|41.01|42.34|41.04|42.31|41.01|7
1730667170000|2024-11-03 20:52:50|42.32|41.02|42.32|41.02|42.32|41.02|42.31|41.01|3
1730667180000|2024-11-03 20:53:00|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|7
1730667190000|2024-11-03 20:53:10|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|7
1730667200000|2024-11-03 20:53:20|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|4
1730667210000|2024-11-03 20:53:30|42.35|41.05|42.35|41.05|42.35|41.05|42.34|41.04|7
1730667220000|2024-11-03 20:53:40|42.34|41.04|42.33|41.03|42.35|41.05|42.33|41.03|8
1730667230000|2024-11-03 20:53:50|42.34|41.04|42.33|41.03|42.34|41.04|42.32|41.02|4
1730667240000|2024-11-03 20:54:00|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667250000|2024-11-03 20:54:10|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|8
1730667260000|2024-11-03 20:54:20|42.35|41.05|42.35|41.05|42.36|41.06|42.34|41.04|9
1730667270000|2024-11-03 20:54:30|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730667280000|2024-11-03 20:54:40|42.33|41.03|42.33|41.03|42.34|41.04|42.32|41.02|8
1730667290000|2024-11-03 20:54:50|42.34|41.04|42.33|41.03|42.34|41.04|42.32|41.02|10
1730667300000|2024-11-03 20:55:00|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|7
1730667310000|2024-11-03 20:55:10|42.33|41.03|42.33|41.03|42.34|41.04|42.33|41.03|5
1730667320000|2024-11-03 20:55:20|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|5
1730667330000|2024-11-03 20:55:30|42.33|41.03|42.34|41.04|42.34|41.04|42.33|41.03|8
1730667340000|2024-11-03 20:55:40|42.33|41.03|42.33|41.03|42.34|41.04|42.33|41.03|5
1730667350000|2024-11-03 20:55:50|42.32|41.02|42.33|41.03|42.33|41.03|42.32|41.02|8
1730667360000|2024-11-03 20:56:00|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730667370000|2024-11-03 20:56:10|42.32|41.02|42.34|41.04|42.34|41.04|42.32|41.02|5
1730667380000|2024-11-03 20:56:20|42.33|41.03|42.32|41.02|42.34|41.04|42.32|41.02|4
1730667390000|2024-11-03 20:56:30|42.33|41.03|42.3|41|42.33|41.03|42.3|41|4
1730667400000|2024-11-03 20:56:40|42.29|40.99|42.29|40.99|42.29|40.99|42.28|40.98|7
1730667410000|2024-11-03 20:56:50|42.28|40.98|42.29|40.99|42.3|41|42.28|40.98|7
1730667420000|2024-11-03 20:57:00|42.3|41|42.3|41|42.31|41.01|42.29|40.99|11
1730667430000|2024-11-03 20:57:10|42.29|40.99|42.3|41|42.3|41|42.29|40.99|12
1730667440000|2024-11-03 20:57:20|42.31|41.01|42.32|41.02|42.32|41.02|42.3|41|8
1730667450000|2024-11-03 20:57:30|42.33|41.03|42.3|41|42.33|41.03|42.3|41|5
1730667460000|2024-11-03 20:57:40|42.31|41.01|42.31|41.01|42.32|41.02|42.31|41.01|3
1730667470000|2024-11-03 20:57:50|42.32|41.02|42.31|41.01|42.32|41.02|42.3|41|4
1730667480000|2024-11-03 20:58:00|42.3|41|42.3|41|42.31|41.01|42.3|41|5
1730667490000|2024-11-03 20:58:10|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|7
1730667500000|2024-11-03 20:58:20|42.34|41.04|42.31|41.01|42.34|41.04|42.31|41.01|6
1730667510000|2024-11-03 20:58:30|42.32|41.02|42.33|41.03|42.33|41.03|42.31|41.01|4
1730667520000|2024-11-03 20:58:40|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|2
1730667530000|2024-11-03 20:58:50|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730667550000|2024-11-03 20:59:10|42.33|41.03|42.36|41.06|42.36|41.06|42.33|41.03|4
1730667560000|2024-11-03 20:59:20|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730667570000|2024-11-03 20:59:30|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|5
1730667580000|2024-11-03 20:59:40|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|3
1730667590000|2024-11-03 20:59:50|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|5
1730667600000|2024-11-03 21:00:00|42.37|41.07|42.39|41.09|42.39|41.09|42.37|41.07|5
1730667610000|2024-11-03 21:00:10|42.38|41.08|42.36|41.06|42.38|41.08|42.36|41.06|9
1730667620000|2024-11-03 21:00:20|42.37|41.07|42.39|41.09|42.39|41.09|42.36|41.06|14
1730667630000|2024-11-03 21:00:30|42.38|41.08|42.39|41.09|42.39|41.09|42.37|41.07|10
1730667640000|2024-11-03 21:00:40|42.38|41.08|42.43|41.13|42.44|41.14|42.38|41.08|7
1730667650000|2024-11-03 21:00:50|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|6
1730667660000|2024-11-03 21:01:00|42.44|41.14|42.46|41.16|42.46|41.16|42.43|41.13|8
1730667670000|2024-11-03 21:01:10|42.45|41.15|42.47|41.17|42.47|41.17|42.45|41.15|11
1730667680000|2024-11-03 21:01:20|42.46|41.16|42.48|41.18|42.48|41.18|42.46|41.16|7
1730667690000|2024-11-03 21:01:30|42.49|41.19|42.47|41.17|42.49|41.19|42.47|41.17|7
1730667700000|2024-11-03 21:01:40|42.48|41.18|42.49|41.19|42.49|41.19|42.48|41.18|2
1730667710000|2024-11-03 21:01:50|42.47|41.17|42.47|41.17|42.48|41.18|42.46|41.16|5
1730667720000|2024-11-03 21:02:00|42.48|41.18|42.46|41.16|42.48|41.18|42.46|41.16|7
1730667730000|2024-11-03 21:02:10|42.45|41.15|42.45|41.15|42.46|41.16|42.45|41.15|13
1730667740000|2024-11-03 21:02:20|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|14
1730667750000|2024-11-03 21:02:30|42.46|41.16|42.47|41.17|42.47|41.17|42.45|41.15|11
1730667760000|2024-11-03 21:02:40|42.46|41.16|42.48|41.18|42.49|41.19|42.46|41.16|11
1730667770000|2024-11-03 21:02:50|42.49|41.19|42.47|41.17|42.49|41.19|42.47|41.17|11
1730667780000|2024-11-03 21:03:00|42.48|41.18|42.48|41.18|42.49|41.19|42.46|41.16|12
1730667790000|2024-11-03 21:03:10|42.47|41.17|42.49|41.19|42.49|41.19|42.47|41.17|5
1730667800000|2024-11-03 21:03:20|42.5|41.2|42.51|41.21|42.52|41.22|42.5|41.2|3
1730667810000|2024-11-03 21:03:30|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730667840000|2024-11-03 21:04:00|42.51|41.21|42.51|41.21|42.52|41.22|42.51|41.21|3
1730667850000|2024-11-03 21:04:10|42.5|41.2|42.46|41.16|42.5|41.2|42.46|41.16|9
1730667860000|2024-11-03 21:04:20|42.47|41.17|42.48|41.18|42.48|41.18|42.47|41.17|2
1730667870000|2024-11-03 21:04:30|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730667880000|2024-11-03 21:04:40|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|5
1730667890000|2024-11-03 21:04:50|42.49|41.19|42.5|41.2|42.51|41.21|42.49|41.19|11
1730667900000|2024-11-03 21:05:00|42.51|41.21|42.48|41.18|42.51|41.21|42.48|41.18|6
1730667910000|2024-11-03 21:05:10|42.49|41.19|42.43|41.13|42.49|41.19|42.43|41.13|12
1730667920000|2024-11-03 21:05:20|42.42|41.12|42.41|41.11|42.43|41.13|42.4|41.1|10
1730667930000|2024-11-03 21:05:30|42.4|41.1|42.42|41.12|42.42|41.12|42.4|41.1|3
1730667940000|2024-11-03 21:05:40|42.41|41.11|42.43|41.13|42.43|41.13|42.4|41.1|7
1730667960000|2024-11-03 21:06:00|42.44|41.14|42.47|41.17|42.47|41.17|42.43|41.13|6
1730667980000|2024-11-03 21:06:20|42.48|41.18|42.48|41.18|42.48|41.18|42.48|41.18|1
1730668000000|2024-11-03 21:06:40|42.49|41.19|42.5|41.2|42.51|41.21|42.48|41.18|6
1730668010000|2024-11-03 21:06:50|42.49|41.19|42.48|41.18|42.49|41.19|42.48|41.18|4
1730668020000|2024-11-03 21:07:00|42.47|41.17|42.49|41.19|42.49|41.19|42.47|41.17|3
1730668030000|2024-11-03 21:07:10|42.48|41.18|42.48|41.18|42.48|41.18|42.47|41.17|7
1730668040000|2024-11-03 21:07:20|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|2
1730668050000|2024-11-03 21:07:30|42.45|41.15|42.46|41.16|42.47|41.17|42.45|41.15|6
1730668060000|2024-11-03 21:07:40|42.47|41.17|42.47|41.17|42.47|41.17|42.47|41.17|1
1730668070000|2024-11-03 21:07:50|42.48|41.18|42.48|41.18|42.48|41.18|42.47|41.17|7
1730668090000|2024-11-03 21:08:10|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|2
1730668100000|2024-11-03 21:08:20|42.47|41.17|42.48|41.18|42.48|41.18|42.46|41.16|6
1730668110000|2024-11-03 21:08:30|42.47|41.17|42.46|41.16|42.47|41.17|42.46|41.16|4
1730668120000|2024-11-03 21:08:40|42.45|41.15|42.44|41.14|42.45|41.15|42.44|41.14|2
1730668140000|2024-11-03 21:09:00|42.43|41.13|42.39|41.09|42.43|41.13|42.39|41.09|5
1730668150000|2024-11-03 21:09:10|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|12
1730668160000|2024-11-03 21:09:20|42.38|41.08|42.36|41.06|42.38|41.08|42.36|41.06|11
1730668170000|2024-11-03 21:09:30|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|2
1730668180000|2024-11-03 21:09:40|42.37|41.07|42.37|41.07|42.37|41.07|42.36|41.06|5
1730668190000|2024-11-03 21:09:50|42.36|41.06|42.35|41.05|42.37|41.07|42.35|41.05|8
1730668200000|2024-11-03 21:10:00|42.34|41.04|42.35|41.05|42.36|41.06|42.34|41.04|8
1730668210000|2024-11-03 21:10:10|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730668220000|2024-11-03 21:10:20|42.36|41.06|42.39|41.09|42.39|41.09|42.36|41.06|10
1730668230000|2024-11-03 21:10:30|42.38|41.08|42.37|41.07|42.39|41.09|42.37|41.07|6
1730668240000|2024-11-03 21:10:40|42.38|41.08|42.38|41.08|42.39|41.09|42.37|41.07|9
1730668250000|2024-11-03 21:10:50|42.39|41.09|42.38|41.08|42.39|41.09|42.37|41.07|12
1730668260000|2024-11-03 21:11:00|42.37|41.07|42.4|41.1|42.4|41.1|42.37|41.07|4
1730668270000|2024-11-03 21:11:10|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|3
1730668280000|2024-11-03 21:11:20|42.42|41.12|42.44|41.14|42.44|41.14|42.4|41.1|16
1730668290000|2024-11-03 21:11:30|42.43|41.13|42.43|41.13|42.43|41.13|42.43|41.13|1
1730668300000|2024-11-03 21:11:40|42.44|41.14|42.39|41.09|42.44|41.14|42.39|41.09|5
1730668310000|2024-11-03 21:11:50|42.4|41.1|42.39|41.09|42.4|41.1|42.39|41.09|4
1730668320000|2024-11-03 21:12:00|42.4|41.1|42.4|41.1|42.41|41.11|42.38|41.08|9
1730668330000|2024-11-03 21:12:10|42.41|41.11|42.4|41.1|42.41|41.11|42.4|41.1|2
1730668340000|2024-11-03 21:12:20|42.39|41.09|42.4|41.1|42.4|41.1|42.39|41.09|4
1730668350000|2024-11-03 21:12:30|42.41|41.11|42.4|41.1|42.41|41.11|42.4|41.1|2
1730668360000|2024-11-03 21:12:40|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|3
1730668370000|2024-11-03 21:12:50|42.42|41.12|42.43|41.13|42.44|41.14|42.42|41.12|6
1730668380000|2024-11-03 21:13:00|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|2
1730668390000|2024-11-03 21:13:10|42.44|41.14|42.43|41.13|42.45|41.15|42.43|41.13|8
1730668400000|2024-11-03 21:13:20|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|3
1730668410000|2024-11-03 21:13:30|42.41|41.11|42.42|41.12|42.42|41.12|42.41|41.11|2
1730668420000|2024-11-03 21:13:40|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730668430000|2024-11-03 21:13:50|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730668440000|2024-11-03 21:14:00|42.43|41.13|42.42|41.12|42.43|41.13|42.41|41.11|8
1730668450000|2024-11-03 21:14:10|42.41|41.11|42.41|41.11|42.41|41.11|42.4|41.1|3
1730668460000|2024-11-03 21:14:20|42.4|41.1|42.41|41.11|42.41|41.11|42.4|41.1|4
1730668470000|2024-11-03 21:14:30|42.4|41.1|42.4|41.1|42.4|41.1|42.4|41.1|1
1730668480000|2024-11-03 21:14:40|42.39|41.09|42.38|41.08|42.39|41.09|42.38|41.08|4
1730668500000|2024-11-03 21:15:00|42.39|41.09|42.41|41.11|42.41|41.11|42.39|41.09|9
1730668510000|2024-11-03 21:15:10|42.42|41.12|42.41|41.11|42.42|41.12|42.4|41.1|4
1730668520000|2024-11-03 21:15:20|42.42|41.12|42.42|41.12|42.43|41.13|42.42|41.12|5
1730668530000|2024-11-03 21:15:30|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|3
1730668540000|2024-11-03 21:15:40|42.46|41.16|42.46|41.16|42.46|41.16|42.46|41.16|1
1730668550000|2024-11-03 21:15:50|42.45|41.15|42.46|41.16|42.46|41.16|42.44|41.14|8
1730668560000|2024-11-03 21:16:00|42.45|41.15|42.44|41.14|42.48|41.18|42.44|41.14|12
1730668570000|2024-11-03 21:16:10|42.45|41.15|42.44|41.14|42.45|41.15|42.44|41.14|10
1730668580000|2024-11-03 21:16:20|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|5
1730668590000|2024-11-03 21:16:30|42.44|41.14|42.47|41.17|42.47|41.17|42.44|41.14|6
1730668600000|2024-11-03 21:16:40|42.46|41.16|42.47|41.17|42.48|41.18|42.46|41.16|4
1730668620000|2024-11-03 21:17:00|42.48|41.18|42.48|41.18|42.49|41.19|42.48|41.18|3
1730668630000|2024-11-03 21:17:10|42.47|41.17|42.47|41.17|42.47|41.17|42.44|41.14|9
1730668640000|2024-11-03 21:17:20|42.48|41.18|42.47|41.17|42.48|41.18|42.47|41.17|2
1730668650000|2024-11-03 21:17:30|42.48|41.18|42.46|41.16|42.48|41.18|42.46|41.16|3
1730668660000|2024-11-03 21:17:40|42.45|41.15|42.45|41.15|42.45|41.15|42.44|41.14|5
1730668670000|2024-11-03 21:17:50|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|4
1730668680000|2024-11-03 21:18:00|42.44|41.14|42.44|41.14|42.45|41.15|42.44|41.14|7
1730668690000|2024-11-03 21:18:10|42.43|41.13|42.44|41.14|42.44|41.14|42.43|41.13|2
1730668700000|2024-11-03 21:18:20|42.43|41.13|42.44|41.14|42.45|41.15|42.43|41.13|6
1730668710000|2024-11-03 21:18:30|42.45|41.15|42.45|41.15|42.45|41.15|42.45|41.15|1
1730668720000|2024-11-03 21:18:40|42.44|41.14|42.44|41.14|42.45|41.15|42.44|41.14|7
1730668730000|2024-11-03 21:18:50|42.43|41.13|42.42|41.12|42.43|41.13|42.41|41.11|4
1730668740000|2024-11-03 21:19:00|42.43|41.13|42.41|41.11|42.43|41.13|42.41|41.11|5
1730668750000|2024-11-03 21:19:10|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|5
1730668760000|2024-11-03 21:19:20|42.41|41.11|42.42|41.12|42.42|41.12|42.39|41.09|6
1730668770000|2024-11-03 21:19:30|42.43|41.13|42.44|41.14|42.44|41.14|42.43|41.13|8
1730668780000|2024-11-03 21:19:40|42.43|41.13|42.45|41.15|42.45|41.15|42.43|41.13|3
1730668790000|2024-11-03 21:19:50|42.46|41.16|42.45|41.15|42.46|41.16|42.45|41.15|4
1730668800000|2024-11-03 21:20:00|42.46|41.16|42.49|41.19|42.49|41.19|42.45|41.15|8
1730668810000|2024-11-03 21:20:10|42.5|41.2|42.49|41.19|42.5|41.2|42.47|41.17|6
1730668820000|2024-11-03 21:20:20|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|8
1730668830000|2024-11-03 21:20:30|42.48|41.18|42.48|41.18|42.48|41.18|42.48|41.18|1
1730668850000|2024-11-03 21:20:50|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730668860000|2024-11-03 21:21:00|42.5|41.2|42.5|41.2|42.51|41.21|42.49|41.19|5
1730668870000|2024-11-03 21:21:10|42.49|41.19|42.48|41.18|42.5|41.2|42.48|41.18|6
1730668880000|2024-11-03 21:21:20|42.47|41.17|42.5|41.2|42.5|41.2|42.46|41.16|6
1730668890000|2024-11-03 21:21:30|42.49|41.19|42.5|41.2|42.5|41.2|42.49|41.19|2
1730668900000|2024-11-03 21:21:40|42.51|41.21|42.51|41.21|42.51|41.21|42.51|41.21|1
1730668910000|2024-11-03 21:21:50|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|4
1730668920000|2024-11-03 21:22:00|42.52|41.22|42.54|41.24|42.54|41.24|42.52|41.22|3
1730668930000|2024-11-03 21:22:10|42.53|41.23|42.51|41.21|42.53|41.23|42.51|41.21|2
1730668940000|2024-11-03 21:22:20|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|3
1730668950000|2024-11-03 21:22:30|42.51|41.21|42.51|41.21|42.51|41.21|42.5|41.2|3
1730668960000|2024-11-03 21:22:40|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|2
1730668980000|2024-11-03 21:23:00|42.52|41.22|42.53|41.23|42.53|41.23|42.52|41.22|2
1730668990000|2024-11-03 21:23:10|42.52|41.22|42.49|41.19|42.52|41.22|42.49|41.19|4
1730669000000|2024-11-03 21:23:20|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|3
1730669010000|2024-11-03 21:23:30|42.49|41.19|42.5|41.2|42.5|41.2|42.49|41.19|2
1730669020000|2024-11-03 21:23:40|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669030000|2024-11-03 21:23:50|42.5|41.2|42.5|41.2|42.5|41.2|42.49|41.19|3
1730669040000|2024-11-03 21:24:00|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669050000|2024-11-03 21:24:10|42.48|41.18|42.49|41.19|42.49|41.19|42.48|41.18|2
1730669060000|2024-11-03 21:24:20|42.48|41.18|42.5|41.2|42.5|41.2|42.47|41.17|5
1730669070000|2024-11-03 21:24:30|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669080000|2024-11-03 21:24:40|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730669090000|2024-11-03 21:24:50|42.51|41.21|42.54|41.24|42.54|41.24|42.5|41.2|6
1730669100000|2024-11-03 21:25:00|42.55|41.25|42.56|41.26|42.56|41.26|42.55|41.25|2
1730669110000|2024-11-03 21:25:10|42.55|41.25|42.56|41.26|42.56|41.26|42.55|41.25|6
1730669120000|2024-11-03 21:25:20|42.57|41.27|42.56|41.26|42.58|41.28|42.56|41.26|8
1730669130000|2024-11-03 21:25:30|42.57|41.27|42.56|41.26|42.58|41.28|42.56|41.26|6
1730669140000|2024-11-03 21:25:40|42.57|41.27|42.58|41.28|42.58|41.28|42.57|41.27|2
1730669160000|2024-11-03 21:26:00|42.59|41.29|42.56|41.26|42.59|41.29|42.56|41.26|4
1730669170000|2024-11-03 21:26:10|42.55|41.25|42.56|41.26|42.57|41.27|42.55|41.25|6
1730669180000|2024-11-03 21:26:20|42.55|41.25|42.54|41.24|42.55|41.25|42.53|41.23|6
1730669190000|2024-11-03 21:26:30|42.55|41.25|42.54|41.24|42.55|41.25|42.54|41.24|2
1730669200000|2024-11-03 21:26:40|42.55|41.25|42.55|41.25|42.56|41.26|42.55|41.25|5
1730669210000|2024-11-03 21:26:50|42.54|41.24|42.54|41.24|42.55|41.25|42.54|41.24|3
1730669220000|2024-11-03 21:27:00|42.52|41.22|42.53|41.23|42.53|41.23|42.51|41.21|6
1730669230000|2024-11-03 21:27:10|42.54|41.24|42.55|41.25|42.55|41.25|42.53|41.23|4
1730669240000|2024-11-03 21:27:20|42.54|41.24|42.54|41.24|42.54|41.24|42.54|41.24|1
1730669260000|2024-11-03 21:27:40|42.53|41.23|42.53|41.23|42.54|41.24|42.53|41.23|3
1730669270000|2024-11-03 21:27:50|42.54|41.24|42.54|41.24|42.54|41.24|42.54|41.24|1
1730669290000|2024-11-03 21:28:10|42.55|41.25|42.54|41.24|42.55|41.25|42.54|41.24|4
1730669300000|2024-11-03 21:28:20|42.55|41.25|42.55|41.25|42.55|41.25|42.55|41.25|1
1730669310000|2024-11-03 21:28:30|42.54|41.24|42.55|41.25|42.55|41.25|42.54|41.24|4
1730669320000|2024-11-03 21:28:40|42.56|41.26|42.55|41.25|42.56|41.26|42.54|41.24|6
1730669330000|2024-11-03 21:28:50|42.54|41.24|42.53|41.23|42.55|41.25|42.53|41.23|4
1730669340000|2024-11-03 21:29:00|42.54|41.24|42.53|41.23|42.54|41.24|42.53|41.23|2
1730669350000|2024-11-03 21:29:10|42.52|41.22|42.49|41.19|42.52|41.22|42.49|41.19|3
1730669360000|2024-11-03 21:29:20|42.5|41.2|42.5|41.2|42.5|41.2|42.5|41.2|1
1730669370000|2024-11-03 21:29:30|42.49|41.19|42.48|41.18|42.49|41.19|42.48|41.18|2
1730669380000|2024-11-03 21:29:40|42.49|41.19|42.49|41.19|42.49|41.19|42.48|41.18|3
1730669400000|2024-11-03 21:30:00|42.48|41.18|42.48|41.18|42.49|41.19|42.48|41.18|3
1730669410000|2024-11-03 21:30:10|42.49|41.19|42.49|41.19|42.5|41.2|42.49|41.19|5
1730669420000|2024-11-03 21:30:20|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|6
1730669430000|2024-11-03 21:30:30|42.5|41.2|42.51|41.21|42.51|41.21|42.5|41.2|2
1730669440000|2024-11-03 21:30:40|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|3
1730669450000|2024-11-03 21:30:50|42.51|41.21|42.51|41.21|42.51|41.21|42.5|41.2|3
1730669460000|2024-11-03 21:31:00|42.5|41.2|42.49|41.19|42.5|41.2|42.49|41.19|2
1730669470000|2024-11-03 21:31:10|42.5|41.2|42.5|41.2|42.51|41.21|42.5|41.2|5
1730669480000|2024-11-03 21:31:20|42.51|41.21|42.5|41.2|42.51|41.21|42.5|41.2|2
1730669490000|2024-11-03 21:31:30|42.51|41.21|42.5|41.2|42.51|41.21|42.5|41.2|2
1730669500000|2024-11-03 21:31:40|42.49|41.19|42.49|41.19|42.49|41.19|42.49|41.19|1
1730669510000|2024-11-03 21:31:50|42.48|41.18|42.44|41.14|42.48|41.18|42.44|41.14|5
1730669520000|2024-11-03 21:32:00|42.43|41.13|42.4|41.1|42.43|41.13|42.4|41.1|6
1730669530000|2024-11-03 21:32:10|42.41|41.11|42.39|41.09|42.41|41.11|42.39|41.09|3
1730669540000|2024-11-03 21:32:20|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|8
1730669550000|2024-11-03 21:32:30|42.38|41.08|42.39|41.09|42.4|41.1|42.38|41.08|4
1730669560000|2024-11-03 21:32:40|42.38|41.08|42.35|41.05|42.38|41.08|42.35|41.05|4
1730669570000|2024-11-03 21:32:50|42.34|41.04|42.29|40.99|42.34|41.04|42.29|40.99|10
1730669580000|2024-11-03 21:33:00|42.3|41|42.31|41.01|42.31|41.01|42.3|41|6
1730669590000|2024-11-03 21:33:10|42.3|41|42.3|41|42.3|41|42.27|40.97|10
1730669600000|2024-11-03 21:33:20|42.31|41.01|42.32|41.02|42.34|41.04|42.31|41.01|8
1730669610000|2024-11-03 21:33:30|42.31|41.01|42.33|41.03|42.33|41.03|42.31|41.01|3
1730669620000|2024-11-03 21:33:40|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|11
1730669630000|2024-11-03 21:33:50|42.35|41.05|42.4|41.1|42.4|41.1|42.35|41.05|8
1730669640000|2024-11-03 21:34:00|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730669650000|2024-11-03 21:34:10|42.38|41.08|42.37|41.07|42.39|41.09|42.37|41.07|8
1730669660000|2024-11-03 21:34:20|42.38|41.08|42.36|41.06|42.38|41.08|42.35|41.05|7
1730669670000|2024-11-03 21:34:30|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669680000|2024-11-03 21:34:40|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|6
1730669690000|2024-11-03 21:34:50|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669700000|2024-11-03 21:35:00|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|12
1730669710000|2024-11-03 21:35:10|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730669720000|2024-11-03 21:35:20|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730669730000|2024-11-03 21:35:30|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730669740000|2024-11-03 21:35:40|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|4
1730669750000|2024-11-03 21:35:50|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|6
1730669760000|2024-11-03 21:36:00|42.37|41.07|42.36|41.06|42.38|41.08|42.36|41.06|4
1730669770000|2024-11-03 21:36:10|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|5
1730669780000|2024-11-03 21:36:20|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730669790000|2024-11-03 21:36:30|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|4
1730669800000|2024-11-03 21:36:40|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730669810000|2024-11-03 21:36:50|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730669820000|2024-11-03 21:37:00|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730669830000|2024-11-03 21:37:10|42.33|41.03|42.31|41.01|42.33|41.03|42.3|41|6
1730669840000|2024-11-03 21:37:20|42.3|41|42.33|41.03|42.34|41.04|42.3|41|9
1730669870000|2024-11-03 21:37:50|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730669880000|2024-11-03 21:38:00|42.34|41.04|42.35|41.05|42.35|41.05|42.34|41.04|8
1730669890000|2024-11-03 21:38:10|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730669900000|2024-11-03 21:38:20|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|10
1730669910000|2024-11-03 21:38:30|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|2
1730669920000|2024-11-03 21:38:40|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|7
1730669930000|2024-11-03 21:38:50|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|10
1730669940000|2024-11-03 21:39:00|42.36|41.06|42.37|41.07|42.38|41.08|42.36|41.06|6
1730669960000|2024-11-03 21:39:20|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730669970000|2024-11-03 21:39:30|42.36|41.06|42.36|41.06|42.37|41.07|42.36|41.06|3
1730669980000|2024-11-03 21:39:40|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|7
1730670000000|2024-11-03 21:40:00|42.36|41.06|42.35|41.05|42.36|41.06|42.34|41.04|19
1730670010000|2024-11-03 21:40:10|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|9
1730670020000|2024-11-03 21:40:20|42.33|41.03|42.31|41.01|42.33|41.03|42.31|41.01|2
1730670040000|2024-11-03 21:40:40|42.3|41|42.31|41.01|42.31|41.01|42.3|41|14
1730670050000|2024-11-03 21:40:50|42.3|41|42.32|41.02|42.33|41.03|42.3|41|7
1730670060000|2024-11-03 21:41:00|42.33|41.03|42.34|41.04|42.35|41.05|42.31|41.01|8
1730670070000|2024-11-03 21:41:10|42.35|41.05|42.35|41.05|42.36|41.06|42.34|41.04|7
1730670080000|2024-11-03 21:41:20|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|4
1730670090000|2024-11-03 21:41:30|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|5
1730670100000|2024-11-03 21:41:40|42.35|41.05|42.33|41.03|42.35|41.05|42.33|41.03|3
1730670110000|2024-11-03 21:41:50|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|4
1730670120000|2024-11-03 21:42:00|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|4
1730670130000|2024-11-03 21:42:10|42.37|41.07|42.4|41.1|42.4|41.1|42.37|41.07|9
1730670140000|2024-11-03 21:42:20|42.39|41.09|42.42|41.12|42.43|41.13|42.39|41.09|8
1730670150000|2024-11-03 21:42:30|42.41|41.11|42.41|41.11|42.42|41.12|42.41|41.11|9
1730670160000|2024-11-03 21:42:40|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|8
1730670170000|2024-11-03 21:42:50|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|2
1730670190000|2024-11-03 21:43:10|42.42|41.12|42.41|41.11|42.42|41.12|42.41|41.11|2
1730670200000|2024-11-03 21:43:20|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730670210000|2024-11-03 21:43:30|42.4|41.1|42.4|41.1|42.41|41.11|42.39|41.09|5
1730670220000|2024-11-03 21:43:40|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730670230000|2024-11-03 21:43:50|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730670240000|2024-11-03 21:44:00|42.38|41.08|42.38|41.08|42.38|41.08|42.37|41.07|5
1730670250000|2024-11-03 21:44:10|42.39|41.09|42.38|41.08|42.39|41.09|42.38|41.08|6
1730670260000|2024-11-03 21:44:20|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|8
1730670270000|2024-11-03 21:44:30|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|4
1730670280000|2024-11-03 21:44:40|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670290000|2024-11-03 21:44:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670300000|2024-11-03 21:45:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670310000|2024-11-03 21:45:10|42.36|41.06|42.36|41.06|42.37|41.07|42.34|41.04|13
1730670320000|2024-11-03 21:45:20|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730670330000|2024-11-03 21:45:30|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|5
1730670340000|2024-11-03 21:45:40|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730670350000|2024-11-03 21:45:50|42.33|41.03|42.34|41.04|42.34|41.04|42.33|41.03|2
1730670360000|2024-11-03 21:46:00|42.33|41.03|42.34|41.04|42.35|41.05|42.33|41.03|8
1730670370000|2024-11-03 21:46:10|42.35|41.05|42.34|41.04|42.36|41.06|42.34|41.04|8
1730670380000|2024-11-03 21:46:20|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|2
1730670390000|2024-11-03 21:46:30|42.33|41.03|42.33|41.03|42.33|41.03|42.33|41.03|1
1730670400000|2024-11-03 21:46:40|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|7
1730670410000|2024-11-03 21:46:50|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|2
1730670420000|2024-11-03 21:47:00|42.33|41.03|42.33|41.03|42.33|41.03|42.33|41.03|1
1730670430000|2024-11-03 21:47:10|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|2
1730670440000|2024-11-03 21:47:20|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730670450000|2024-11-03 21:47:30|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730670460000|2024-11-03 21:47:40|42.32|41.02|42.34|41.04|42.34|41.04|42.32|41.02|5
1730670470000|2024-11-03 21:47:50|42.35|41.05|42.34|41.04|42.35|41.05|42.33|41.03|6
1730670480000|2024-11-03 21:48:00|42.33|41.03|42.35|41.05|42.35|41.05|42.33|41.03|5
1730670490000|2024-11-03 21:48:10|42.36|41.06|42.35|41.05|42.37|41.07|42.35|41.05|4
1730670510000|2024-11-03 21:48:30|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730670520000|2024-11-03 21:48:40|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730670530000|2024-11-03 21:48:50|42.37|41.07|42.37|41.07|42.37|41.07|42.36|41.06|3
1730670540000|2024-11-03 21:49:00|42.38|41.08|42.38|41.08|42.38|41.08|42.36|41.06|9
1730670550000|2024-11-03 21:49:10|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|2
1730670570000|2024-11-03 21:49:30|42.39|41.09|42.39|41.09|42.39|41.09|42.39|41.09|1
1730670580000|2024-11-03 21:49:40|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|4
1730670590000|2024-11-03 21:49:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670600000|2024-11-03 21:50:00|42.39|41.09|42.39|41.09|42.39|41.09|42.39|41.09|1
1730670610000|2024-11-03 21:50:10|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670620000|2024-11-03 21:50:20|42.39|41.09|42.39|41.09|42.39|41.09|42.38|41.08|5
1730670630000|2024-11-03 21:50:30|42.38|41.08|42.38|41.08|42.39|41.09|42.37|41.07|5
1730670640000|2024-11-03 21:50:40|42.37|41.07|42.37|41.07|42.38|41.08|42.36|41.06|9
1730670650000|2024-11-03 21:50:50|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730670660000|2024-11-03 21:51:00|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730670670000|2024-11-03 21:51:10|42.38|41.08|42.37|41.07|42.38|41.08|42.36|41.06|4
1730670680000|2024-11-03 21:51:20|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730670690000|2024-11-03 21:51:30|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730670700000|2024-11-03 21:51:40|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670720000|2024-11-03 21:52:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670730000|2024-11-03 21:52:10|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670740000|2024-11-03 21:52:20|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730670750000|2024-11-03 21:52:30|42.35|41.05|42.37|41.07|42.37|41.07|42.35|41.05|3
1730670770000|2024-11-03 21:52:50|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670780000|2024-11-03 21:53:00|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|3
1730670790000|2024-11-03 21:53:10|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|6
1730670800000|2024-11-03 21:53:20|42.38|41.08|42.38|41.08|42.38|41.08|42.37|41.07|5
1730670810000|2024-11-03 21:53:30|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670820000|2024-11-03 21:53:40|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730670830000|2024-11-03 21:53:50|42.36|41.06|42.36|41.06|42.37|41.07|42.36|41.06|5
1730670840000|2024-11-03 21:54:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670850000|2024-11-03 21:54:10|42.36|41.06|42.36|41.06|42.37|41.07|42.35|41.05|7
1730670860000|2024-11-03 21:54:20|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670870000|2024-11-03 21:54:30|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670880000|2024-11-03 21:54:40|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670900000|2024-11-03 21:55:00|42.37|41.07|42.38|41.08|42.38|41.08|42.36|41.06|4
1730670910000|2024-11-03 21:55:10|42.39|41.09|42.39|41.09|42.39|41.09|42.38|41.08|3
1730670920000|2024-11-03 21:55:20|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|4
1730670950000|2024-11-03 21:55:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670970000|2024-11-03 21:56:10|42.37|41.07|42.37|41.07|42.38|41.08|42.36|41.06|9
1730671000000|2024-11-03 21:56:40|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730671010000|2024-11-03 21:56:50|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730671020000|2024-11-03 21:57:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730671030000|2024-11-03 21:57:10|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|8
1730671040000|2024-11-03 21:57:20|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730671050000|2024-11-03 21:57:30|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730671060000|2024-11-03 21:57:40|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|2
1730671070000|2024-11-03 21:57:50|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730671080000|2024-11-03 21:58:00|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730671090000|2024-11-03 21:58:10|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730671100000|2024-11-03 21:58:20|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|5
1730671110000|2024-11-03 21:58:30|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730671120000|2024-11-03 21:58:40|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730671140000|2024-11-03 21:59:00|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|6
1730671150000|2024-11-03 21:59:10|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730671180000|2024-11-03 21:59:40|42.35|41.05|42.37|41.07|42.37|41.07|42.35|41.05|3
1730671190000|2024-11-03 21:59:50|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|2
1730671200000|2024-11-03 22:00:00|42.38|41.08|42.42|41.12|42.42|41.12|42.38|41.08|9
1730671210000|2024-11-03 22:00:10|42.41|41.11|42.44|41.14|42.45|41.15|42.41|41.11|9
1730671220000|2024-11-03 22:00:20|42.45|41.15|42.43|41.13|42.45|41.15|42.43|41.13|7
1730671230000|2024-11-03 22:00:30|42.42|41.12|42.43|41.13|42.43|41.13|42.41|41.11|6
1730671240000|2024-11-03 22:00:40|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|5
1730671250000|2024-11-03 22:00:50|42.41|41.11|42.43|41.13|42.43|41.13|42.4|41.1|9
1730671260000|2024-11-03 22:01:00|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|2
1730671270000|2024-11-03 22:01:10|42.41|41.11|42.4|41.1|42.41|41.11|42.39|41.09|8
1730671280000|2024-11-03 22:01:20|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|4
1730671290000|2024-11-03 22:01:30|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|2
1730671300000|2024-11-03 22:01:40|42.42|41.12|42.42|41.12|42.43|41.13|42.41|41.11|5
1730671320000|2024-11-03 22:02:00|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730671330000|2024-11-03 22:02:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|3
1730671340000|2024-11-03 22:02:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|6
1730671350000|2024-11-03 22:02:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730671360000|2024-11-03 22:02:40|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730671380000|2024-11-03 22:03:00|41.92|41.62|41.96|41.66|41.98|41.68|41.92|41.62|10
1730671390000|2024-11-03 22:03:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671400000|2024-11-03 22:03:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730671410000|2024-11-03 22:03:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730671420000|2024-11-03 22:03:40|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730671430000|2024-11-03 22:03:50|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|3
1730671440000|2024-11-03 22:04:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730671450000|2024-11-03 22:04:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|8
1730671460000|2024-11-03 22:04:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|5
1730671470000|2024-11-03 22:04:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730671480000|2024-11-03 22:04:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|5
1730671490000|2024-11-03 22:04:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730671500000|2024-11-03 22:05:00|41.94|41.64|41.91|41.61|41.94|41.64|41.9|41.6|10
1730671510000|2024-11-03 22:05:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730671520000|2024-11-03 22:05:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730671530000|2024-11-03 22:05:30|41.93|41.63|41.91|41.61|41.93|41.63|41.9|41.6|9
1730671540000|2024-11-03 22:05:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730671550000|2024-11-03 22:05:50|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730671560000|2024-11-03 22:06:00|41.9|41.6|41.93|41.63|41.93|41.63|41.9|41.6|4
1730671580000|2024-11-03 22:06:20|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|2
1730671590000|2024-11-03 22:06:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730671600000|2024-11-03 22:06:40|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|5
1730671610000|2024-11-03 22:06:50|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730671620000|2024-11-03 22:07:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730671630000|2024-11-03 22:07:10|41.95|41.65|41.94|41.64|41.95|41.65|41.93|41.63|4
1730671640000|2024-11-03 22:07:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730671650000|2024-11-03 22:07:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|7
1730671660000|2024-11-03 22:07:40|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|6
1730671670000|2024-11-03 22:07:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|5
1730671680000|2024-11-03 22:08:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730671690000|2024-11-03 22:08:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671700000|2024-11-03 22:08:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730671710000|2024-11-03 22:08:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671720000|2024-11-03 22:08:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|2
1730671730000|2024-11-03 22:08:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730671750000|2024-11-03 22:09:10|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730671760000|2024-11-03 22:09:20|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730671770000|2024-11-03 22:09:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730671820000|2024-11-03 22:10:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730671830000|2024-11-03 22:10:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671840000|2024-11-03 22:10:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671850000|2024-11-03 22:10:50|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671860000|2024-11-03 22:11:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|4
1730671870000|2024-11-03 22:11:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|6
1730671880000|2024-11-03 22:11:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671890000|2024-11-03 22:11:30|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|5
1730671900000|2024-11-03 22:11:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730671920000|2024-11-03 22:12:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730671950000|2024-11-03 22:12:30|41.95|41.65|41.96|41.66|41.97|41.67|41.95|41.65|4
1730671960000|2024-11-03 22:12:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671970000|2024-11-03 22:12:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730671980000|2024-11-03 22:13:00|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|9
1730671990000|2024-11-03 22:13:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730672000000|2024-11-03 22:13:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730672010000|2024-11-03 22:13:30|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|5
1730672020000|2024-11-03 22:13:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|10
1730672030000|2024-11-03 22:13:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672040000|2024-11-03 22:14:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672050000|2024-11-03 22:14:10|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672070000|2024-11-03 22:14:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730672080000|2024-11-03 22:14:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730672100000|2024-11-03 22:15:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|4
1730672110000|2024-11-03 22:15:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|6
1730672120000|2024-11-03 22:15:20|41.95|41.65|41.96|41.66|41.97|41.67|41.94|41.64|7
1730672130000|2024-11-03 22:15:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730672160000|2024-11-03 22:16:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730672170000|2024-11-03 22:16:10|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|3
1730672180000|2024-11-03 22:16:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730672190000|2024-11-03 22:16:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730672200000|2024-11-03 22:16:40|42|41.7|41.98|41.68|42|41.7|41.98|41.68|5
1730672210000|2024-11-03 22:16:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730672220000|2024-11-03 22:17:00|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730672240000|2024-11-03 22:17:20|41.95|41.65|41.9|41.6|41.95|41.65|41.9|41.6|5
1730672250000|2024-11-03 22:17:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730672260000|2024-11-03 22:17:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|8
1730672280000|2024-11-03 22:18:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730672290000|2024-11-03 22:18:10|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|5
1730672310000|2024-11-03 22:18:30|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730672320000|2024-11-03 22:18:40|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730672330000|2024-11-03 22:18:50|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730672350000|2024-11-03 22:19:10|41.87|41.57|41.86|41.56|41.88|41.58|41.86|41.56|4
1730672370000|2024-11-03 22:19:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730672410000|2024-11-03 22:20:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730672420000|2024-11-03 22:20:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730672460000|2024-11-03 22:21:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730672470000|2024-11-03 22:21:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730672480000|2024-11-03 22:21:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730672490000|2024-11-03 22:21:30|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|4
1730672510000|2024-11-03 22:21:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730672550000|2024-11-03 22:22:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730672600000|2024-11-03 22:23:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730672640000|2024-11-03 22:24:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672650000|2024-11-03 22:24:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|8
1730672660000|2024-11-03 22:24:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672670000|2024-11-03 22:24:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672680000|2024-11-03 22:24:40|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|7
1730672690000|2024-11-03 22:24:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730672700000|2024-11-03 22:25:00|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730672710000|2024-11-03 22:25:10|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730672720000|2024-11-03 22:25:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730672730000|2024-11-03 22:25:30|41.94|41.64|41.92|41.62|41.94|41.64|41.91|41.61|4
1730672740000|2024-11-03 22:25:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730672750000|2024-11-03 22:25:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672760000|2024-11-03 22:26:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730672780000|2024-11-03 22:26:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730672790000|2024-11-03 22:26:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730672820000|2024-11-03 22:27:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730672840000|2024-11-03 22:27:20|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730672850000|2024-11-03 22:27:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730672860000|2024-11-03 22:27:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730672880000|2024-11-03 22:28:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672890000|2024-11-03 22:28:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|12
1730672900000|2024-11-03 22:28:20|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730672910000|2024-11-03 22:28:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|8
1730672920000|2024-11-03 22:28:40|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730672930000|2024-11-03 22:28:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672940000|2024-11-03 22:29:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|8
1730672950000|2024-11-03 22:29:10|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730672970000|2024-11-03 22:29:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730672980000|2024-11-03 22:29:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|9
1730672990000|2024-11-03 22:29:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730673000000|2024-11-03 22:30:00|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|3
1730673040000|2024-11-03 22:30:40|41.9|41.6|41.92|41.62|41.92|41.62|41.89|41.59|7
1730673050000|2024-11-03 22:30:50|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|5
1730673060000|2024-11-03 22:31:00|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730673070000|2024-11-03 22:31:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730673100000|2024-11-03 22:31:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|14
1730673110000|2024-11-03 22:31:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|11
1730673120000|2024-11-03 22:32:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|7
1730673130000|2024-11-03 22:32:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730673140000|2024-11-03 22:32:20|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730673150000|2024-11-03 22:32:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|7
1730673160000|2024-11-03 22:32:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|9
1730673170000|2024-11-03 22:32:50|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730673210000|2024-11-03 22:33:30|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730673240000|2024-11-03 22:34:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730673340000|2024-11-03 22:35:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673350000|2024-11-03 22:35:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673420000|2024-11-03 22:37:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673480000|2024-11-03 22:38:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673600000|2024-11-03 22:40:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730673640000|2024-11-03 22:40:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673680000|2024-11-03 22:41:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673710000|2024-11-03 22:41:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730673750000|2024-11-03 22:42:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730673770000|2024-11-03 22:42:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730673780000|2024-11-03 22:43:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730673840000|2024-11-03 22:44:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730674050000|2024-11-03 22:47:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730674070000|2024-11-03 22:47:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674100000|2024-11-03 22:48:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674110000|2024-11-03 22:48:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674120000|2024-11-03 22:48:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730674140000|2024-11-03 22:49:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674230000|2024-11-03 22:50:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730674300000|2024-11-03 22:51:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674420000|2024-11-03 22:53:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730674550000|2024-11-03 22:55:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674610000|2024-11-03 22:56:50|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730674620000|2024-11-03 22:57:00|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730674630000|2024-11-03 22:57:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730674670000|2024-11-03 22:57:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730674680000|2024-11-03 22:58:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730674700000|2024-11-03 22:58:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730674780000|2024-11-03 22:59:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730674800000|2024-11-03 23:00:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730674810000|2024-11-03 23:00:10|41.84|41.54|41.84|41.54|41.86|41.56|41.84|41.54|3
1730674820000|2024-11-03 23:00:20|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730674830000|2024-11-03 23:00:30|41.82|41.52|41.78|41.48|41.82|41.52|41.78|41.48|2
1730674870000|2024-11-03 23:01:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730674880000|2024-11-03 23:01:20|41.74|41.44|41.7|41.4|41.74|41.44|41.7|41.4|5
1730674900000|2024-11-03 23:01:40|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|3
1730674910000|2024-11-03 23:01:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730674950000|2024-11-03 23:02:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730674960000|2024-11-03 23:02:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730674970000|2024-11-03 23:02:50|41.63|41.33|41.65|41.35|41.65|41.35|41.62|41.32|5
1730674980000|2024-11-03 23:03:00|41.66|41.36|41.66|41.36|41.67|41.37|41.65|41.35|5
1730674990000|2024-11-03 23:03:10|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730675000000|2024-11-03 23:03:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730675020000|2024-11-03 23:03:40|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|4
1730675030000|2024-11-03 23:03:50|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|6
1730675040000|2024-11-03 23:04:00|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730675050000|2024-11-03 23:04:10|41.66|41.36|41.68|41.38|41.68|41.38|41.66|41.36|3
1730675060000|2024-11-03 23:04:20|41.7|41.4|41.74|41.44|41.74|41.44|41.7|41.4|5
1730675080000|2024-11-03 23:04:40|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675090000|2024-11-03 23:04:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730675100000|2024-11-03 23:05:00|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730675110000|2024-11-03 23:05:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|5
1730675120000|2024-11-03 23:05:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675130000|2024-11-03 23:05:30|41.78|41.48|41.83|41.53|41.83|41.53|41.78|41.48|3
1730675140000|2024-11-03 23:05:40|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730675150000|2024-11-03 23:05:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675160000|2024-11-03 23:06:00|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730675170000|2024-11-03 23:06:10|41.76|41.46|41.75|41.45|41.77|41.47|41.75|41.45|4
1730675180000|2024-11-03 23:06:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730675190000|2024-11-03 23:06:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675200000|2024-11-03 23:06:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730675210000|2024-11-03 23:06:50|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|3
1730675220000|2024-11-03 23:07:00|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730675230000|2024-11-03 23:07:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730675270000|2024-11-03 23:07:50|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730675290000|2024-11-03 23:08:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730675300000|2024-11-03 23:08:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730675310000|2024-11-03 23:08:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675360000|2024-11-03 23:09:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675370000|2024-11-03 23:09:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675400000|2024-11-03 23:10:00|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730675420000|2024-11-03 23:10:20|41.81|41.51|41.84|41.54|41.84|41.54|41.81|41.51|4
1730675430000|2024-11-03 23:10:30|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730675450000|2024-11-03 23:10:50|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|4
1730675470000|2024-11-03 23:11:10|41.87|41.57|41.83|41.53|41.87|41.57|41.83|41.53|5
1730675480000|2024-11-03 23:11:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730675530000|2024-11-03 23:12:10|41.82|41.52|41.84|41.54|41.84|41.54|41.8|41.5|4
1730675540000|2024-11-03 23:12:20|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730675550000|2024-11-03 23:12:30|41.83|41.53|41.78|41.48|41.83|41.53|41.78|41.48|4
1730675560000|2024-11-03 23:12:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730675570000|2024-11-03 23:12:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730675580000|2024-11-03 23:13:00|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730675590000|2024-11-03 23:13:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730675600000|2024-11-03 23:13:20|41.75|41.45|41.78|41.48|41.78|41.48|41.75|41.45|4
1730675610000|2024-11-03 23:13:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675620000|2024-11-03 23:13:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675630000|2024-11-03 23:13:50|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|5
1730675640000|2024-11-03 23:14:00|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|5
1730675650000|2024-11-03 23:14:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730675670000|2024-11-03 23:14:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675680000|2024-11-03 23:14:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675690000|2024-11-03 23:14:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675700000|2024-11-03 23:15:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675710000|2024-11-03 23:15:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675720000|2024-11-03 23:15:20|41.8|41.5|41.84|41.54|41.84|41.54|41.8|41.5|4
1730675730000|2024-11-03 23:15:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730675760000|2024-11-03 23:16:00|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|4
1730675770000|2024-11-03 23:16:10|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675780000|2024-11-03 23:16:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675800000|2024-11-03 23:16:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730675810000|2024-11-03 23:16:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675850000|2024-11-03 23:17:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675860000|2024-11-03 23:17:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675870000|2024-11-03 23:17:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675880000|2024-11-03 23:18:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730675890000|2024-11-03 23:18:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675900000|2024-11-03 23:18:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675930000|2024-11-03 23:18:50|41.74|41.44|41.73|41.43|41.74|41.44|41.72|41.42|3
1730675940000|2024-11-03 23:19:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730675950000|2024-11-03 23:19:10|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|3
1730675960000|2024-11-03 23:19:20|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730675990000|2024-11-03 23:19:50|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|3
1730676000000|2024-11-03 23:20:00|41.77|41.47|41.76|41.46|41.78|41.48|41.76|41.46|4
1730676010000|2024-11-03 23:20:10|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|5
1730676020000|2024-11-03 23:20:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730676030000|2024-11-03 23:20:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|4
1730676060000|2024-11-03 23:21:00|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|3
1730676070000|2024-11-03 23:21:10|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730676080000|2024-11-03 23:21:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730676110000|2024-11-03 23:21:50|41.74|41.44|41.74|41.44|41.74|41.44|41.73|41.43|3
1730676120000|2024-11-03 23:22:00|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|5
1730676130000|2024-11-03 23:22:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730676140000|2024-11-03 23:22:20|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730676150000|2024-11-03 23:22:30|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730676160000|2024-11-03 23:22:40|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|3
1730676180000|2024-11-03 23:23:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730676210000|2024-11-03 23:23:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676220000|2024-11-03 23:23:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730676230000|2024-11-03 23:23:50|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730676240000|2024-11-03 23:24:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676250000|2024-11-03 23:24:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730676260000|2024-11-03 23:24:20|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730676270000|2024-11-03 23:24:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730676290000|2024-11-03 23:24:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730676300000|2024-11-03 23:25:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730676320000|2024-11-03 23:25:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676370000|2024-11-03 23:26:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730676380000|2024-11-03 23:26:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730676400000|2024-11-03 23:26:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676420000|2024-11-03 23:27:00|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730676430000|2024-11-03 23:27:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730676450000|2024-11-03 23:27:30|41.8|41.5|41.81|41.51|41.82|41.52|41.8|41.5|3
1730676460000|2024-11-03 23:27:40|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730676480000|2024-11-03 23:28:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730676490000|2024-11-03 23:28:10|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|2
1730676500000|2024-11-03 23:28:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730676540000|2024-11-03 23:29:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730676550000|2024-11-03 23:29:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730676570000|2024-11-03 23:29:30|41.81|41.51|41.83|41.53|41.83|41.53|41.81|41.51|3
1730676580000|2024-11-03 23:29:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730676600000|2024-11-03 23:30:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730676610000|2024-11-03 23:30:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730676620000|2024-11-03 23:30:20|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730676630000|2024-11-03 23:30:30|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730676660000|2024-11-03 23:31:00|41.84|41.54|41.81|41.51|41.84|41.54|41.81|41.51|6
1730676680000|2024-11-03 23:31:20|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|2
1730676690000|2024-11-03 23:31:30|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730676710000|2024-11-03 23:31:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730676720000|2024-11-03 23:32:00|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|5
1730676730000|2024-11-03 23:32:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676750000|2024-11-03 23:32:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730676780000|2024-11-03 23:33:00|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|3
1730676970000|2024-11-03 23:36:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676980000|2024-11-03 23:36:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730677000000|2024-11-03 23:36:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730677070000|2024-11-03 23:37:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730677080000|2024-11-03 23:38:00|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|6
1730677090000|2024-11-03 23:38:10|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|5
1730677130000|2024-11-03 23:38:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730677150000|2024-11-03 23:39:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730677160000|2024-11-03 23:39:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730677170000|2024-11-03 23:39:30|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730677210000|2024-11-03 23:40:10|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730677220000|2024-11-03 23:40:20|41.8|41.5|41.83|41.53|41.83|41.53|41.79|41.49|5
1730677250000|2024-11-03 23:40:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730677280000|2024-11-03 23:41:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730677740000|2024-11-03 23:49:00|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|2
1730677750000|2024-11-03 23:49:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730677760000|2024-11-03 23:49:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|4
1730677770000|2024-11-03 23:49:30|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730677780000|2024-11-03 23:49:40|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730677810000|2024-11-03 23:50:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730677820000|2024-11-03 23:50:20|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730677860000|2024-11-03 23:51:00|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730677880000|2024-11-03 23:51:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730677920000|2024-11-03 23:52:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730677940000|2024-11-03 23:52:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730677950000|2024-11-03 23:52:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730677980000|2024-11-03 23:53:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730677990000|2024-11-03 23:53:10|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730678000000|2024-11-03 23:53:20|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730678020000|2024-11-03 23:53:40|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730678050000|2024-11-03 23:54:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730678120000|2024-11-03 23:55:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730678150000|2024-11-03 23:55:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|6
1730678160000|2024-11-03 23:56:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730678170000|2024-11-03 23:56:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730678200000|2024-11-03 23:56:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678210000|2024-11-03 23:56:50|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730678220000|2024-11-03 23:57:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730678230000|2024-11-03 23:57:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730678250000|2024-11-03 23:57:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678260000|2024-11-03 23:57:40|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730678270000|2024-11-03 23:57:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678280000|2024-11-03 23:58:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730678290000|2024-11-03 23:58:10|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|5
1730678300000|2024-11-03 23:58:20|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|5
1730678310000|2024-11-03 23:58:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678400000|2024-11-04 00:00:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730678420000|2024-11-04 00:00:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730678430000|2024-11-04 00:00:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678450000|2024-11-04 00:00:50|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|2
1730678460000|2024-11-04 00:01:00|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|5
1730678490000|2024-11-04 00:01:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678500000|2024-11-04 00:01:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678520000|2024-11-04 00:02:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678540000|2024-11-04 00:02:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678550000|2024-11-04 00:02:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678560000|2024-11-04 00:02:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678590000|2024-11-04 00:03:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730678600000|2024-11-04 00:03:20|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730678610000|2024-11-04 00:03:30|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730678620000|2024-11-04 00:03:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730678660000|2024-11-04 00:04:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730678690000|2024-11-04 00:04:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678700000|2024-11-04 00:05:00|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|3
1730678710000|2024-11-04 00:05:10|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730678720000|2024-11-04 00:05:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678760000|2024-11-04 00:06:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678770000|2024-11-04 00:06:10|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678780000|2024-11-04 00:06:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678810000|2024-11-04 00:06:50|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730678820000|2024-11-04 00:07:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|4
1730678830000|2024-11-04 00:07:10|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730678840000|2024-11-04 00:07:20|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730678850000|2024-11-04 00:07:30|41.63|41.33|41.61|41.31|41.63|41.33|41.61|41.31|5
1730678860000|2024-11-04 00:07:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730678870000|2024-11-04 00:07:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730678880000|2024-11-04 00:08:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730678890000|2024-11-04 00:08:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730678930000|2024-11-04 00:08:50|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730678940000|2024-11-04 00:09:00|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|2
1730678960000|2024-11-04 00:09:20|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|3
1730678980000|2024-11-04 00:09:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679000000|2024-11-04 00:10:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679010000|2024-11-04 00:10:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679020000|2024-11-04 00:10:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730679030000|2024-11-04 00:10:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730679060000|2024-11-04 00:11:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679070000|2024-11-04 00:11:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679080000|2024-11-04 00:11:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730679100000|2024-11-04 00:11:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679110000|2024-11-04 00:11:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679120000|2024-11-04 00:12:00|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679150000|2024-11-04 00:12:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679180000|2024-11-04 00:13:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679190000|2024-11-04 00:13:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679200000|2024-11-04 00:13:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730679210000|2024-11-04 00:13:30|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730679220000|2024-11-04 00:13:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679230000|2024-11-04 00:13:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679240000|2024-11-04 00:14:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679260000|2024-11-04 00:14:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679290000|2024-11-04 00:14:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679310000|2024-11-04 00:15:10|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|3
1730679330000|2024-11-04 00:15:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730679340000|2024-11-04 00:15:40|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730679350000|2024-11-04 00:15:50|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730679380000|2024-11-04 00:16:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730679400000|2024-11-04 00:16:40|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|3
1730679410000|2024-11-04 00:16:50|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730679420000|2024-11-04 00:17:00|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730679430000|2024-11-04 00:17:10|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679440000|2024-11-04 00:17:20|41.63|41.33|41.61|41.31|41.64|41.34|41.61|41.31|5
1730679460000|2024-11-04 00:17:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730679480000|2024-11-04 00:18:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679490000|2024-11-04 00:18:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679510000|2024-11-04 00:18:30|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730679540000|2024-11-04 00:19:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679550000|2024-11-04 00:19:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|5
1730679570000|2024-11-04 00:19:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679610000|2024-11-04 00:20:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679620000|2024-11-04 00:20:20|41.62|41.32|41.65|41.35|41.65|41.35|41.62|41.32|3
1730679630000|2024-11-04 00:20:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730679690000|2024-11-04 00:21:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730679720000|2024-11-04 00:22:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|4
1730679730000|2024-11-04 00:22:10|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679760000|2024-11-04 00:22:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730679770000|2024-11-04 00:22:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679780000|2024-11-04 00:23:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730679790000|2024-11-04 00:23:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730679800000|2024-11-04 00:23:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679840000|2024-11-04 00:24:00|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730679850000|2024-11-04 00:24:10|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679860000|2024-11-04 00:24:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679870000|2024-11-04 00:24:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679880000|2024-11-04 00:24:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679890000|2024-11-04 00:24:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679900000|2024-11-04 00:25:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679910000|2024-11-04 00:25:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679920000|2024-11-04 00:25:20|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|2
1730679950000|2024-11-04 00:25:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679960000|2024-11-04 00:26:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730680000000|2024-11-04 00:26:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730680030000|2024-11-04 00:27:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730680040000|2024-11-04 00:27:20|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|3
1730680050000|2024-11-04 00:27:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730680070000|2024-11-04 00:27:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680080000|2024-11-04 00:28:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730680110000|2024-11-04 00:28:30|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|4
1730680120000|2024-11-04 00:28:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680140000|2024-11-04 00:29:00|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730680190000|2024-11-04 00:29:50|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730680200000|2024-11-04 00:30:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730680240000|2024-11-04 00:30:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730680260000|2024-11-04 00:31:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730680270000|2024-11-04 00:31:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680280000|2024-11-04 00:31:20|41.55|41.25|41.58|41.28|41.6|41.3|41.55|41.25|5
1730680290000|2024-11-04 00:31:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730680310000|2024-11-04 00:31:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680320000|2024-11-04 00:32:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680330000|2024-11-04 00:32:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730680340000|2024-11-04 00:32:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730680350000|2024-11-04 00:32:30|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|3
1730680360000|2024-11-04 00:32:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680370000|2024-11-04 00:32:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730680380000|2024-11-04 00:33:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680390000|2024-11-04 00:33:10|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680400000|2024-11-04 00:33:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680420000|2024-11-04 00:33:40|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730680430000|2024-11-04 00:33:50|41.55|41.25|41.53|41.23|41.55|41.25|41.53|41.23|3
1730680440000|2024-11-04 00:34:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730680450000|2024-11-04 00:34:10|41.53|41.23|41.51|41.21|41.53|41.23|41.51|41.21|3
1730680460000|2024-11-04 00:34:20|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730680470000|2024-11-04 00:34:30|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730680480000|2024-11-04 00:34:40|41.53|41.23|41.53|41.23|41.54|41.24|41.53|41.23|3
1730680490000|2024-11-04 00:34:50|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730680500000|2024-11-04 00:35:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730680520000|2024-11-04 00:35:20|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730680530000|2024-11-04 00:35:30|41.55|41.25|41.51|41.21|41.55|41.25|41.51|41.21|4
1730680550000|2024-11-04 00:35:50|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730680570000|2024-11-04 00:36:10|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730680580000|2024-11-04 00:36:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|4
1730680590000|2024-11-04 00:36:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730680600000|2024-11-04 00:36:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730680610000|2024-11-04 00:36:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730680650000|2024-11-04 00:37:30|41.44|41.14|41.42|41.12|41.44|41.14|41.41|41.11|4
1730680680000|2024-11-04 00:38:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680690000|2024-11-04 00:38:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680700000|2024-11-04 00:38:20|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730680710000|2024-11-04 00:38:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680730000|2024-11-04 00:38:50|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730680740000|2024-11-04 00:39:00|41.36|41.06|41.35|41.05|41.36|41.06|41.34|41.04|4
1730680750000|2024-11-04 00:39:10|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730680760000|2024-11-04 00:39:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730680770000|2024-11-04 00:39:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730680800000|2024-11-04 00:40:00|41.37|41.07|41.41|41.11|41.41|41.11|41.37|41.07|5
1730680810000|2024-11-04 00:40:10|41.42|41.12|41.42|41.12|41.44|41.14|41.42|41.12|6
1730680820000|2024-11-04 00:40:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730680830000|2024-11-04 00:40:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680850000|2024-11-04 00:40:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730680860000|2024-11-04 00:41:00|41.38|41.08|41.39|41.09|41.4|41.1|41.38|41.08|4
1730680880000|2024-11-04 00:41:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730680890000|2024-11-04 00:41:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730680900000|2024-11-04 00:41:40|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730680910000|2024-11-04 00:41:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680920000|2024-11-04 00:42:00|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730680930000|2024-11-04 00:42:10|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730680940000|2024-11-04 00:42:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680950000|2024-11-04 00:42:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680960000|2024-11-04 00:42:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680970000|2024-11-04 00:42:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680980000|2024-11-04 00:43:00|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730680990000|2024-11-04 00:43:10|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730681000000|2024-11-04 00:43:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681010000|2024-11-04 00:43:30|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730681030000|2024-11-04 00:43:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681040000|2024-11-04 00:44:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681050000|2024-11-04 00:44:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730681060000|2024-11-04 00:44:20|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730681070000|2024-11-04 00:44:30|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681080000|2024-11-04 00:44:40|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730681100000|2024-11-04 00:45:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681110000|2024-11-04 00:45:10|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681120000|2024-11-04 00:45:20|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730681130000|2024-11-04 00:45:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730681140000|2024-11-04 00:45:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730681150000|2024-11-04 00:45:50|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730681160000|2024-11-04 00:46:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730681180000|2024-11-04 00:46:20|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|3
1730681190000|2024-11-04 00:46:30|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730681200000|2024-11-04 00:46:40|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730681210000|2024-11-04 00:46:50|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730681220000|2024-11-04 00:47:00|41.44|41.14|41.42|41.12|41.44|41.14|41.42|41.12|3
1730681230000|2024-11-04 00:47:10|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730681240000|2024-11-04 00:47:20|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730681250000|2024-11-04 00:47:30|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|4
1730681260000|2024-11-04 00:47:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681270000|2024-11-04 00:47:50|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681280000|2024-11-04 00:48:00|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|2
1730681300000|2024-11-04 00:48:20|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|4
1730681320000|2024-11-04 00:48:40|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|2
1730681330000|2024-11-04 00:48:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730681340000|2024-11-04 00:49:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681360000|2024-11-04 00:49:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681370000|2024-11-04 00:49:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681400000|2024-11-04 00:50:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681410000|2024-11-04 00:50:10|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730681420000|2024-11-04 00:50:20|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|4
1730681430000|2024-11-04 00:50:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681440000|2024-11-04 00:50:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730681450000|2024-11-04 00:50:50|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730681470000|2024-11-04 00:51:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730681480000|2024-11-04 00:51:20|41.41|41.11|41.44|41.14|41.44|41.14|41.41|41.11|4
1730681490000|2024-11-04 00:51:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730681500000|2024-11-04 00:51:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730681520000|2024-11-04 00:52:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730681530000|2024-11-04 00:52:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681560000|2024-11-04 00:52:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730681570000|2024-11-04 00:52:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681580000|2024-11-04 00:53:00|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730681600000|2024-11-04 00:53:20|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681620000|2024-11-04 00:53:40|41.5|41.2|41.53|41.23|41.54|41.24|41.5|41.2|5
1730681640000|2024-11-04 00:54:00|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730681660000|2024-11-04 00:54:20|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730681670000|2024-11-04 00:54:30|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|2
1730681680000|2024-11-04 00:54:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730681690000|2024-11-04 00:54:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681700000|2024-11-04 00:55:00|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730681710000|2024-11-04 00:55:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730681720000|2024-11-04 00:55:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730681740000|2024-11-04 00:55:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730681750000|2024-11-04 00:55:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730681760000|2024-11-04 00:56:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730681770000|2024-11-04 00:56:10|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|3
1730681790000|2024-11-04 00:56:30|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730681800000|2024-11-04 00:56:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730681820000|2024-11-04 00:57:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730681830000|2024-11-04 00:57:10|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730681840000|2024-11-04 00:57:20|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|5
1730681850000|2024-11-04 00:57:30|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730681870000|2024-11-04 00:57:50|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730681890000|2024-11-04 00:58:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730681900000|2024-11-04 00:58:20|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730681940000|2024-11-04 00:59:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730681950000|2024-11-04 00:59:10|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|4
1730681970000|2024-11-04 00:59:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730682000000|2024-11-04 01:00:00|41.57|41.27|41.58|41.28|41.59|41.29|41.57|41.27|6
1730682010000|2024-11-04 01:00:10|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|3
1730682020000|2024-11-04 01:00:20|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730682030000|2024-11-04 01:00:30|41.63|41.33|41.59|41.29|41.63|41.33|41.59|41.29|5
1730682040000|2024-11-04 01:00:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730682050000|2024-11-04 01:00:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730682060000|2024-11-04 01:01:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682070000|2024-11-04 01:01:10|41.59|41.29|41.59|41.29|41.59|41.29|41.57|41.27|5
1730682080000|2024-11-04 01:01:20|41.6|41.3|41.63|41.33|41.63|41.33|41.6|41.3|4
1730682100000|2024-11-04 01:01:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730682120000|2024-11-04 01:02:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682170000|2024-11-04 01:02:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730682180000|2024-11-04 01:03:00|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730682190000|2024-11-04 01:03:10|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730682200000|2024-11-04 01:03:20|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730682210000|2024-11-04 01:03:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730682230000|2024-11-04 01:03:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682240000|2024-11-04 01:04:00|41.62|41.32|41.62|41.32|41.62|41.32|41.6|41.3|5
1730682250000|2024-11-04 01:04:10|41.61|41.31|41.6|41.3|41.62|41.32|41.6|41.3|4
1730682260000|2024-11-04 01:04:20|41.61|41.31|41.62|41.32|41.62|41.32|41.6|41.3|6
1730682270000|2024-11-04 01:04:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682280000|2024-11-04 01:04:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730682290000|2024-11-04 01:04:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730682300000|2024-11-04 01:05:00|41.62|41.32|41.62|41.32|41.63|41.33|41.6|41.3|6
1730682310000|2024-11-04 01:05:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730682320000|2024-11-04 01:05:20|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|3
1730682330000|2024-11-04 01:05:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730682340000|2024-11-04 01:05:40|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730682350000|2024-11-04 01:05:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730682370000|2024-11-04 01:06:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730682380000|2024-11-04 01:06:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730682390000|2024-11-04 01:06:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682400000|2024-11-04 01:06:40|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730682410000|2024-11-04 01:06:50|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730682420000|2024-11-04 01:07:00|41.58|41.28|41.61|41.31|41.62|41.32|41.58|41.28|6
1730682430000|2024-11-04 01:07:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730682440000|2024-11-04 01:07:20|41.58|41.28|41.63|41.33|41.63|41.33|41.58|41.28|5
1730682450000|2024-11-04 01:07:30|41.62|41.32|41.62|41.32|41.62|41.32|41.6|41.3|5
1730682460000|2024-11-04 01:07:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682470000|2024-11-04 01:07:50|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730682480000|2024-11-04 01:08:00|41.61|41.31|41.63|41.33|41.63|41.33|41.6|41.3|4
1730682500000|2024-11-04 01:08:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682510000|2024-11-04 01:08:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730682520000|2024-11-04 01:08:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682540000|2024-11-04 01:09:00|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682560000|2024-11-04 01:09:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682570000|2024-11-04 01:09:30|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730682580000|2024-11-04 01:09:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682590000|2024-11-04 01:09:50|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682600000|2024-11-04 01:10:00|41.59|41.29|41.56|41.26|41.59|41.29|41.56|41.26|3
1730682610000|2024-11-04 01:10:10|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|5
1730682620000|2024-11-04 01:10:20|41.58|41.28|41.61|41.31|41.61|41.31|41.58|41.28|4
1730682630000|2024-11-04 01:10:30|41.62|41.32|41.63|41.33|41.63|41.33|41.6|41.3|5
1730682640000|2024-11-04 01:10:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682650000|2024-11-04 01:10:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682660000|2024-11-04 01:11:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682680000|2024-11-04 01:11:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682690000|2024-11-04 01:11:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682710000|2024-11-04 01:11:50|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730682720000|2024-11-04 01:12:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682770000|2024-11-04 01:12:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682830000|2024-11-04 01:13:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682850000|2024-11-04 01:14:10|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682880000|2024-11-04 01:14:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682900000|2024-11-04 01:15:00|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682910000|2024-11-04 01:15:10|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|4
1730682920000|2024-11-04 01:15:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682930000|2024-11-04 01:15:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730682940000|2024-11-04 01:15:40|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730682950000|2024-11-04 01:15:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682960000|2024-11-04 01:16:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730682970000|2024-11-04 01:16:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|4
1730682980000|2024-11-04 01:16:20|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|3
1730682990000|2024-11-04 01:16:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730683000000|2024-11-04 01:16:40|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730683010000|2024-11-04 01:16:50|41.61|41.31|41.6|41.3|41.62|41.32|41.6|41.3|4
1730683020000|2024-11-04 01:17:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730683030000|2024-11-04 01:17:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730683040000|2024-11-04 01:17:20|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|3
1730683050000|2024-11-04 01:17:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730683070000|2024-11-04 01:17:50|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730683080000|2024-11-04 01:18:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730683090000|2024-11-04 01:18:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730683100000|2024-11-04 01:18:20|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730683110000|2024-11-04 01:18:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730683120000|2024-11-04 01:18:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730683130000|2024-11-04 01:18:50|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|3
1730683140000|2024-11-04 01:19:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730683150000|2024-11-04 01:19:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730683160000|2024-11-04 01:19:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730683170000|2024-11-04 01:19:30|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730683180000|2024-11-04 01:19:40|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730683190000|2024-11-04 01:19:50|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730683200000|2024-11-04 01:20:00|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730683210000|2024-11-04 01:20:10|41.81|41.51|41.8|41.5|41.82|41.52|41.8|41.5|3
1730683220000|2024-11-04 01:20:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730683230000|2024-11-04 01:20:30|41.78|41.48|41.81|41.51|41.81|41.51|41.78|41.48|4
1730683240000|2024-11-04 01:20:40|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730683250000|2024-11-04 01:20:50|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|2
1730683260000|2024-11-04 01:21:00|41.86|41.56|41.9|41.6|41.9|41.6|41.86|41.56|7
1730683270000|2024-11-04 01:21:10|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|6
1730683280000|2024-11-04 01:21:20|41.89|41.59|41.83|41.53|41.89|41.59|41.83|41.53|4
1730683290000|2024-11-04 01:21:30|41.82|41.52|41.86|41.56|41.86|41.56|41.82|41.52|5
1730683300000|2024-11-04 01:21:40|41.89|41.59|41.94|41.64|41.94|41.64|41.89|41.59|8
1730683310000|2024-11-04 01:21:50|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|8
1730683320000|2024-11-04 01:22:00|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|4
1730683330000|2024-11-04 01:22:10|41.99|41.69|41.99|41.69|42|41.7|41.97|41.67|9
1730683340000|2024-11-04 01:22:20|41.98|41.68|42|41.7|42|41.7|41.98|41.68|3
1730683350000|2024-11-04 01:22:30|41.99|41.69|42|41.7|42|41.7|41.98|41.68|4
1730683360000|2024-11-04 01:22:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730683370000|2024-11-04 01:22:50|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|4
1730683380000|2024-11-04 01:23:00|42.04|41.74|42.04|41.74|42.04|41.74|42.01|41.71|7
1730683390000|2024-11-04 01:23:10|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|3
1730683400000|2024-11-04 01:23:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730683410000|2024-11-04 01:23:30|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|5
1730683420000|2024-11-04 01:23:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730683430000|2024-11-04 01:23:50|42.07|41.77|42.01|41.71|42.07|41.77|42.01|41.71|5
1730683440000|2024-11-04 01:24:00|42.03|41.73|41.96|41.66|42.03|41.73|41.96|41.66|6
1730683450000|2024-11-04 01:24:10|41.97|41.67|41.92|41.62|41.97|41.67|41.92|41.62|6
1730683460000|2024-11-04 01:24:20|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730683470000|2024-11-04 01:24:30|41.92|41.62|41.92|41.62|41.92|41.62|41.9|41.6|5
1730683480000|2024-11-04 01:24:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730683490000|2024-11-04 01:24:50|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730683500000|2024-11-04 01:25:00|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730683510000|2024-11-04 01:25:10|41.89|41.59|41.89|41.59|41.89|41.59|41.87|41.57|4
1730683520000|2024-11-04 01:25:20|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|5
1730683530000|2024-11-04 01:25:30|41.91|41.61|41.87|41.57|41.91|41.61|41.87|41.57|5
1730683540000|2024-11-04 01:25:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730683550000|2024-11-04 01:25:50|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|3
1730683560000|2024-11-04 01:26:00|41.89|41.59|41.87|41.57|41.89|41.59|41.87|41.57|5
1730683570000|2024-11-04 01:26:10|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730683580000|2024-11-04 01:26:20|41.83|41.53|41.84|41.54|41.85|41.55|41.83|41.53|4
1730683590000|2024-11-04 01:26:30|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730683600000|2024-11-04 01:26:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730683610000|2024-11-04 01:26:50|41.86|41.56|41.86|41.56|41.86|41.56|41.85|41.55|3
1730683620000|2024-11-04 01:27:00|41.87|41.57|41.89|41.59|41.9|41.6|41.87|41.57|5
1730683630000|2024-11-04 01:27:10|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730683650000|2024-11-04 01:27:30|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|6
1730683660000|2024-11-04 01:27:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730683670000|2024-11-04 01:27:50|41.9|41.6|41.93|41.63|41.93|41.63|41.9|41.6|5
1730683680000|2024-11-04 01:28:00|41.94|41.64|41.93|41.63|41.96|41.66|41.93|41.63|3
1730683690000|2024-11-04 01:28:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730683700000|2024-11-04 01:28:20|41.93|41.63|41.95|41.65|41.95|41.65|41.93|41.63|3
1730683710000|2024-11-04 01:28:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730683730000|2024-11-04 01:28:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730683740000|2024-11-04 01:29:00|41.92|41.62|41.92|41.62|41.93|41.63|41.9|41.6|5
1730683750000|2024-11-04 01:29:10|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|6
1730683760000|2024-11-04 01:29:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730683770000|2024-11-04 01:29:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730683780000|2024-11-04 01:29:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730683790000|2024-11-04 01:29:50|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730683800000|2024-11-04 01:30:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730683810000|2024-11-04 01:30:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|4
1730683820000|2024-11-04 01:30:20|41.96|41.66|41.98|41.68|41.99|41.69|41.96|41.66|5
1730683830000|2024-11-04 01:30:30|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730683840000|2024-11-04 01:30:40|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|4
1730683850000|2024-11-04 01:30:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730683860000|2024-11-04 01:31:00|42.01|41.71|41.99|41.69|42.02|41.72|41.99|41.69|6
1730683870000|2024-11-04 01:31:10|42|41.7|41.97|41.67|42|41.7|41.97|41.67|4
1730683880000|2024-11-04 01:31:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730683890000|2024-11-04 01:31:30|41.97|41.67|41.97|41.67|41.97|41.67|41.95|41.65|6
1730683900000|2024-11-04 01:31:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730683910000|2024-11-04 01:31:50|42|41.7|42.04|41.74|42.04|41.74|42|41.7|4
1730683920000|2024-11-04 01:32:00|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730683930000|2024-11-04 01:32:10|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730683940000|2024-11-04 01:32:20|42.01|41.71|42.02|41.72|42.03|41.73|42.01|41.71|4
1730683950000|2024-11-04 01:32:30|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730683960000|2024-11-04 01:32:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730683970000|2024-11-04 01:32:50|41.99|41.69|41.98|41.68|41.99|41.69|41.97|41.67|4
1730683980000|2024-11-04 01:33:00|41.97|41.67|41.99|41.69|41.99|41.69|41.97|41.67|3
1730684000000|2024-11-04 01:33:20|41.98|41.68|42|41.7|42|41.7|41.98|41.68|3
1730684010000|2024-11-04 01:33:30|41.99|41.69|42.02|41.72|42.02|41.72|41.99|41.69|4
1730684030000|2024-11-04 01:33:50|42.01|41.71|42|41.7|42.01|41.71|41.99|41.69|4
1730684040000|2024-11-04 01:34:00|41.99|41.69|41.99|41.69|42.01|41.71|41.98|41.68|9
1730684050000|2024-11-04 01:34:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730684060000|2024-11-04 01:34:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730684080000|2024-11-04 01:34:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684090000|2024-11-04 01:34:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730684100000|2024-11-04 01:35:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730684110000|2024-11-04 01:35:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684120000|2024-11-04 01:35:20|41.93|41.63|41.89|41.59|41.93|41.63|41.89|41.59|3
1730684130000|2024-11-04 01:35:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684140000|2024-11-04 01:35:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730684150000|2024-11-04 01:35:50|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|2
1730684160000|2024-11-04 01:36:00|41.92|41.62|41.93|41.63|41.93|41.63|41.91|41.61|6
1730684170000|2024-11-04 01:36:10|41.92|41.62|41.89|41.59|41.92|41.62|41.89|41.59|4
1730684180000|2024-11-04 01:36:20|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730684190000|2024-11-04 01:36:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684200000|2024-11-04 01:36:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684210000|2024-11-04 01:36:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730684220000|2024-11-04 01:37:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730684230000|2024-11-04 01:37:10|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730684250000|2024-11-04 01:37:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730684270000|2024-11-04 01:37:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684280000|2024-11-04 01:38:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684300000|2024-11-04 01:38:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684310000|2024-11-04 01:38:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|5
1730684330000|2024-11-04 01:38:50|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730684350000|2024-11-04 01:39:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684370000|2024-11-04 01:39:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730684390000|2024-11-04 01:39:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684400000|2024-11-04 01:40:00|41.9|41.6|41.94|41.64|41.95|41.65|41.9|41.6|5
1730684410000|2024-11-04 01:40:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684420000|2024-11-04 01:40:20|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730684430000|2024-11-04 01:40:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684440000|2024-11-04 01:40:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730684470000|2024-11-04 01:41:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684480000|2024-11-04 01:41:20|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730684490000|2024-11-04 01:41:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730684500000|2024-11-04 01:41:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684520000|2024-11-04 01:42:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684530000|2024-11-04 01:42:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684550000|2024-11-04 01:42:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730684580000|2024-11-04 01:43:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684620000|2024-11-04 01:43:40|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730684630000|2024-11-04 01:43:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684640000|2024-11-04 01:44:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730684670000|2024-11-04 01:44:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730684680000|2024-11-04 01:44:40|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730684690000|2024-11-04 01:44:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730684700000|2024-11-04 01:45:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684720000|2024-11-04 01:45:20|41.93|41.63|41.93|41.63|41.94|41.64|41.92|41.62|5
1730684730000|2024-11-04 01:45:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730684740000|2024-11-04 01:45:40|41.92|41.62|41.91|41.61|41.92|41.62|41.9|41.6|4
1730684750000|2024-11-04 01:45:50|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730684760000|2024-11-04 01:46:00|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730684770000|2024-11-04 01:46:10|41.92|41.62|41.93|41.63|41.94|41.64|41.92|41.62|4
1730684780000|2024-11-04 01:46:20|41.94|41.64|41.96|41.66|41.97|41.67|41.94|41.64|5
1730684790000|2024-11-04 01:46:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730684800000|2024-11-04 01:46:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730684810000|2024-11-04 01:46:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730684830000|2024-11-04 01:47:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730684850000|2024-11-04 01:47:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730684860000|2024-11-04 01:47:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730684870000|2024-11-04 01:47:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684880000|2024-11-04 01:48:00|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730684900000|2024-11-04 01:48:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730684910000|2024-11-04 01:48:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730685020000|2024-11-04 01:50:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730685030000|2024-11-04 01:50:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730685050000|2024-11-04 01:50:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730685060000|2024-11-04 01:51:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730685070000|2024-11-04 01:51:10|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730685080000|2024-11-04 01:51:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685110000|2024-11-04 01:51:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685120000|2024-11-04 01:52:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685130000|2024-11-04 01:52:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730685140000|2024-11-04 01:52:20|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730685150000|2024-11-04 01:52:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685170000|2024-11-04 01:52:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685200000|2024-11-04 01:53:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685210000|2024-11-04 01:53:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685220000|2024-11-04 01:53:40|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730685230000|2024-11-04 01:53:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685260000|2024-11-04 01:54:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685290000|2024-11-04 01:54:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685300000|2024-11-04 01:55:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685310000|2024-11-04 01:55:10|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730685320000|2024-11-04 01:55:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685330000|2024-11-04 01:55:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730685350000|2024-11-04 01:55:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685360000|2024-11-04 01:56:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685370000|2024-11-04 01:56:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685380000|2024-11-04 01:56:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685390000|2024-11-04 01:56:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685400000|2024-11-04 01:56:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685410000|2024-11-04 01:56:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685430000|2024-11-04 01:57:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730685440000|2024-11-04 01:57:20|42|41.7|42|41.7|42|41.7|41.99|41.69|3
1730685450000|2024-11-04 01:57:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730685460000|2024-11-04 01:57:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|4
1730685470000|2024-11-04 01:57:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730685480000|2024-11-04 01:58:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730685490000|2024-11-04 01:58:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685520000|2024-11-04 01:58:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730685530000|2024-11-04 01:58:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685550000|2024-11-04 01:59:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685560000|2024-11-04 01:59:20|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685570000|2024-11-04 01:59:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685590000|2024-11-04 01:59:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685600000|2024-11-04 02:00:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730685610000|2024-11-04 02:00:10|41.97|41.67|41.95|41.65|41.98|41.68|41.95|41.65|5
1730685620000|2024-11-04 02:00:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730685630000|2024-11-04 02:00:30|41.97|41.67|41.99|41.69|41.99|41.69|41.97|41.67|3
1730685640000|2024-11-04 02:00:40|42|41.7|41.98|41.68|42|41.7|41.98|41.68|3
1730685660000|2024-11-04 02:01:00|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730685670000|2024-11-04 02:01:10|42|41.7|42.02|41.72|42.02|41.72|42|41.7|2
1730685680000|2024-11-04 02:01:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685690000|2024-11-04 02:01:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685700000|2024-11-04 02:01:40|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730685710000|2024-11-04 02:01:50|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685720000|2024-11-04 02:02:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685730000|2024-11-04 02:02:10|42.03|41.73|42|41.7|42.03|41.73|42|41.7|3
1730685740000|2024-11-04 02:02:20|42.01|41.71|42.02|41.72|42.02|41.72|42|41.7|6
1730685750000|2024-11-04 02:02:30|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730685760000|2024-11-04 02:02:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685780000|2024-11-04 02:03:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730685790000|2024-11-04 02:03:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730685800000|2024-11-04 02:03:20|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685810000|2024-11-04 02:03:30|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730685830000|2024-11-04 02:03:50|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730685850000|2024-11-04 02:04:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685870000|2024-11-04 02:04:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685880000|2024-11-04 02:04:40|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730685890000|2024-11-04 02:04:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685900000|2024-11-04 02:05:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685910000|2024-11-04 02:05:10|42.05|41.75|42.06|41.76|42.07|41.77|42.05|41.75|4
1730685920000|2024-11-04 02:05:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730685930000|2024-11-04 02:05:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730685940000|2024-11-04 02:05:40|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|4
1730685950000|2024-11-04 02:05:50|42.06|41.76|42.08|41.78|42.09|41.79|42.06|41.76|4
1730685960000|2024-11-04 02:06:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730685970000|2024-11-04 02:06:10|42.08|41.78|42.05|41.75|42.08|41.78|42.04|41.74|5
1730685990000|2024-11-04 02:06:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730686000000|2024-11-04 02:06:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730686010000|2024-11-04 02:06:50|42.01|41.71|42.01|41.71|42.03|41.73|42.01|41.71|5
1730686020000|2024-11-04 02:07:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730686040000|2024-11-04 02:07:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730686060000|2024-11-04 02:07:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686070000|2024-11-04 02:07:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730686080000|2024-11-04 02:08:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730686090000|2024-11-04 02:08:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686130000|2024-11-04 02:08:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686140000|2024-11-04 02:09:00|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730686150000|2024-11-04 02:09:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730686160000|2024-11-04 02:09:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686220000|2024-11-04 02:10:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686230000|2024-11-04 02:10:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730686240000|2024-11-04 02:10:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686250000|2024-11-04 02:10:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730686270000|2024-11-04 02:11:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730686300000|2024-11-04 02:11:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730686340000|2024-11-04 02:12:20|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730686370000|2024-11-04 02:12:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730686380000|2024-11-04 02:13:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730686430000|2024-11-04 02:13:50|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730686450000|2024-11-04 02:14:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730686480000|2024-11-04 02:14:40|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730686490000|2024-11-04 02:14:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730686500000|2024-11-04 02:15:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730686510000|2024-11-04 02:15:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730686570000|2024-11-04 02:16:10|41.93|41.63|41.96|41.66|41.96|41.66|41.93|41.63|5
1730686580000|2024-11-04 02:16:20|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|4
1730686590000|2024-11-04 02:16:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686600000|2024-11-04 02:16:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686620000|2024-11-04 02:17:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686630000|2024-11-04 02:17:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686640000|2024-11-04 02:17:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686660000|2024-11-04 02:17:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686670000|2024-11-04 02:17:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686690000|2024-11-04 02:18:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686710000|2024-11-04 02:18:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686720000|2024-11-04 02:18:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686730000|2024-11-04 02:18:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686750000|2024-11-04 02:19:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686770000|2024-11-04 02:19:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686780000|2024-11-04 02:19:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730686790000|2024-11-04 02:19:50|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730686810000|2024-11-04 02:20:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686830000|2024-11-04 02:20:30|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|3
1730686840000|2024-11-04 02:20:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730686860000|2024-11-04 02:21:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|4
1730686880000|2024-11-04 02:21:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730686910000|2024-11-04 02:21:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730686920000|2024-11-04 02:22:00|41.91|41.61|41.88|41.58|41.92|41.62|41.88|41.58|5
1730686930000|2024-11-04 02:22:10|41.87|41.57|41.85|41.55|41.87|41.57|41.85|41.55|3
1730686940000|2024-11-04 02:22:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730686950000|2024-11-04 02:22:30|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730686960000|2024-11-04 02:22:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730686970000|2024-11-04 02:22:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730686980000|2024-11-04 02:23:00|41.8|41.5|41.8|41.5|41.82|41.52|41.8|41.5|5
1730686990000|2024-11-04 02:23:10|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|5
1730687010000|2024-11-04 02:23:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730687020000|2024-11-04 02:23:40|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|5
1730687030000|2024-11-04 02:23:50|41.78|41.48|41.79|41.49|41.8|41.5|41.78|41.48|10
1730687040000|2024-11-04 02:24:00|41.8|41.5|41.82|41.52|41.82|41.52|41.79|41.49|5
1730687050000|2024-11-04 02:24:10|41.83|41.53|41.9|41.6|41.9|41.6|41.83|41.53|5
1730687060000|2024-11-04 02:24:20|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730687080000|2024-11-04 02:24:40|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|4
1730687090000|2024-11-04 02:24:50|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|5
1730687100000|2024-11-04 02:25:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730687110000|2024-11-04 02:25:10|41.88|41.58|41.85|41.55|41.88|41.58|41.85|41.55|2
1730687120000|2024-11-04 02:25:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730687130000|2024-11-04 02:25:30|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730687140000|2024-11-04 02:25:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730687150000|2024-11-04 02:25:50|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730687160000|2024-11-04 02:26:00|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|5
1730687180000|2024-11-04 02:26:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730687190000|2024-11-04 02:26:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730687200000|2024-11-04 02:26:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730687230000|2024-11-04 02:27:10|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730687250000|2024-11-04 02:27:30|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|4
1730687260000|2024-11-04 02:27:40|41.84|41.54|41.92|41.62|41.92|41.62|41.84|41.54|7
1730687280000|2024-11-04 02:28:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730687290000|2024-11-04 02:28:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687300000|2024-11-04 02:28:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730687310000|2024-11-04 02:28:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|8
1730687320000|2024-11-04 02:28:40|41.92|41.62|41.93|41.63|41.94|41.64|41.92|41.62|6
1730687340000|2024-11-04 02:29:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730687350000|2024-11-04 02:29:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730687370000|2024-11-04 02:29:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730687380000|2024-11-04 02:29:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687390000|2024-11-04 02:29:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730687400000|2024-11-04 02:30:00|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|5
1730687420000|2024-11-04 02:30:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687430000|2024-11-04 02:30:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730687440000|2024-11-04 02:30:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687450000|2024-11-04 02:30:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687470000|2024-11-04 02:31:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687480000|2024-11-04 02:31:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|3
1730687490000|2024-11-04 02:31:30|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730687500000|2024-11-04 02:31:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687520000|2024-11-04 02:32:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687530000|2024-11-04 02:32:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687540000|2024-11-04 02:32:20|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730687550000|2024-11-04 02:32:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687570000|2024-11-04 02:32:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687580000|2024-11-04 02:33:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687590000|2024-11-04 02:33:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730687600000|2024-11-04 02:33:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687610000|2024-11-04 02:33:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687630000|2024-11-04 02:33:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687640000|2024-11-04 02:34:00|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730687660000|2024-11-04 02:34:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687690000|2024-11-04 02:34:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730687710000|2024-11-04 02:35:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687720000|2024-11-04 02:35:20|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730687730000|2024-11-04 02:35:30|41.95|41.65|41.91|41.61|41.95|41.65|41.9|41.6|6
1730687740000|2024-11-04 02:35:40|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730687770000|2024-11-04 02:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730687780000|2024-11-04 02:36:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687790000|2024-11-04 02:36:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730687820000|2024-11-04 02:37:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730687830000|2024-11-04 02:37:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687850000|2024-11-04 02:37:30|41.91|41.61|41.95|41.65|41.96|41.66|41.91|41.61|5
1730687860000|2024-11-04 02:37:40|41.96|41.66|41.97|41.67|41.97|41.67|41.95|41.65|4
1730687870000|2024-11-04 02:37:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687880000|2024-11-04 02:38:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687910000|2024-11-04 02:38:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687920000|2024-11-04 02:38:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687930000|2024-11-04 02:38:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687950000|2024-11-04 02:39:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687970000|2024-11-04 02:39:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687980000|2024-11-04 02:39:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688000000|2024-11-04 02:40:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688020000|2024-11-04 02:40:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730688050000|2024-11-04 02:40:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688120000|2024-11-04 02:42:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730688130000|2024-11-04 02:42:10|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|4
1730688160000|2024-11-04 02:42:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688190000|2024-11-04 02:43:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688240000|2024-11-04 02:44:00|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|3
1730688260000|2024-11-04 02:44:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688270000|2024-11-04 02:44:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730688300000|2024-11-04 02:45:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730688310000|2024-11-04 02:45:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730688330000|2024-11-04 02:45:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730688340000|2024-11-04 02:45:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730688380000|2024-11-04 02:46:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688400000|2024-11-04 02:46:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688410000|2024-11-04 02:46:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688420000|2024-11-04 02:47:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688430000|2024-11-04 02:47:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688460000|2024-11-04 02:47:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688470000|2024-11-04 02:47:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688480000|2024-11-04 02:48:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688500000|2024-11-04 02:48:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688510000|2024-11-04 02:48:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688530000|2024-11-04 02:48:50|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730688540000|2024-11-04 02:49:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688550000|2024-11-04 02:49:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688580000|2024-11-04 02:49:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730688600000|2024-11-04 02:50:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688610000|2024-11-04 02:50:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730688620000|2024-11-04 02:50:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688640000|2024-11-04 02:50:40|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|3
1730688660000|2024-11-04 02:51:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688670000|2024-11-04 02:51:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730688690000|2024-11-04 02:51:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688700000|2024-11-04 02:51:40|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730688720000|2024-11-04 02:52:00|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730688790000|2024-11-04 02:53:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688800000|2024-11-04 02:53:20|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730688810000|2024-11-04 02:53:30|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730688840000|2024-11-04 02:54:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730688870000|2024-11-04 02:54:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730688890000|2024-11-04 02:54:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730688900000|2024-11-04 02:55:00|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730688910000|2024-11-04 02:55:10|42.01|41.71|41.97|41.67|42.01|41.71|41.97|41.67|2
1730688920000|2024-11-04 02:55:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688930000|2024-11-04 02:55:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730688940000|2024-11-04 02:55:40|42|41.7|41.98|41.68|42.01|41.71|41.98|41.68|5
1730688960000|2024-11-04 02:56:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730688970000|2024-11-04 02:56:10|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730688990000|2024-11-04 02:56:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730689000000|2024-11-04 02:56:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689040000|2024-11-04 02:57:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730689050000|2024-11-04 02:57:30|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|3
1730689060000|2024-11-04 02:57:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689070000|2024-11-04 02:57:50|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|3
1730689090000|2024-11-04 02:58:10|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|5
1730689120000|2024-11-04 02:58:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689140000|2024-11-04 02:59:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689170000|2024-11-04 02:59:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689200000|2024-11-04 03:00:00|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689210000|2024-11-04 03:00:10|42.05|41.75|42.05|41.75|42.05|41.75|42.04|41.74|3
1730689230000|2024-11-04 03:00:30|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|3
1730689240000|2024-11-04 03:00:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689250000|2024-11-04 03:00:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730689260000|2024-11-04 03:01:00|42.11|41.81|42.11|41.81|42.12|41.82|42.11|41.81|3
1730689270000|2024-11-04 03:01:10|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|3
1730689290000|2024-11-04 03:01:30|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|3
1730689300000|2024-11-04 03:01:40|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730689320000|2024-11-04 03:02:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730689330000|2024-11-04 03:02:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730689340000|2024-11-04 03:02:20|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730689350000|2024-11-04 03:02:30|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730689360000|2024-11-04 03:02:40|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730689370000|2024-11-04 03:02:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730689380000|2024-11-04 03:03:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730689390000|2024-11-04 03:03:10|42.15|41.85|42.12|41.82|42.15|41.85|42.12|41.82|4
1730689400000|2024-11-04 03:03:20|42.13|41.83|42.12|41.82|42.13|41.83|42.11|41.81|4
1730689410000|2024-11-04 03:03:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730689420000|2024-11-04 03:03:40|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730689440000|2024-11-04 03:04:00|42.12|41.82|42.11|41.81|42.12|41.82|42.1|41.8|3
1730689450000|2024-11-04 03:04:10|42.12|41.82|42.1|41.8|42.12|41.82|42.1|41.8|3
1730689460000|2024-11-04 03:04:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730689470000|2024-11-04 03:04:30|42.11|41.81|42.09|41.79|42.12|41.82|42.09|41.79|5
1730689500000|2024-11-04 03:05:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689510000|2024-11-04 03:05:10|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730689520000|2024-11-04 03:05:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689550000|2024-11-04 03:05:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689560000|2024-11-04 03:06:00|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730689570000|2024-11-04 03:06:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689590000|2024-11-04 03:06:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730689610000|2024-11-04 03:06:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689620000|2024-11-04 03:07:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689630000|2024-11-04 03:07:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689640000|2024-11-04 03:07:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689650000|2024-11-04 03:07:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689660000|2024-11-04 03:07:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689680000|2024-11-04 03:08:00|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730689700000|2024-11-04 03:08:20|42.07|41.77|42.09|41.79|42.09|41.79|42.07|41.77|3
1730689710000|2024-11-04 03:08:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689720000|2024-11-04 03:08:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689730000|2024-11-04 03:08:50|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730689740000|2024-11-04 03:09:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689750000|2024-11-04 03:09:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689760000|2024-11-04 03:09:20|42.05|41.75|42.05|41.75|42.05|41.75|42.04|41.74|3
1730689770000|2024-11-04 03:09:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689780000|2024-11-04 03:09:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689790000|2024-11-04 03:09:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689820000|2024-11-04 03:10:20|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689830000|2024-11-04 03:10:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|4
1730689870000|2024-11-04 03:11:10|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|4
1730689880000|2024-11-04 03:11:20|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730689920000|2024-11-04 03:12:00|42.02|41.72|41.99|41.69|42.02|41.72|41.99|41.69|2
1730689940000|2024-11-04 03:12:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730689950000|2024-11-04 03:12:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730689960000|2024-11-04 03:12:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730689990000|2024-11-04 03:13:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730690000000|2024-11-04 03:13:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730690070000|2024-11-04 03:14:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690080000|2024-11-04 03:14:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690100000|2024-11-04 03:15:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690110000|2024-11-04 03:15:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690130000|2024-11-04 03:15:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730690160000|2024-11-04 03:16:00|41.93|41.63|41.95|41.65|41.95|41.65|41.93|41.63|3
1730690170000|2024-11-04 03:16:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690180000|2024-11-04 03:16:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690190000|2024-11-04 03:16:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690200000|2024-11-04 03:16:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730690210000|2024-11-04 03:16:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690220000|2024-11-04 03:17:00|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730690230000|2024-11-04 03:17:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690250000|2024-11-04 03:17:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690260000|2024-11-04 03:17:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690270000|2024-11-04 03:17:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690290000|2024-11-04 03:18:10|41.96|41.66|41.94|41.64|41.96|41.66|41.94|41.64|2
1730690300000|2024-11-04 03:18:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690310000|2024-11-04 03:18:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730690330000|2024-11-04 03:18:50|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730690340000|2024-11-04 03:19:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730690370000|2024-11-04 03:19:30|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730690380000|2024-11-04 03:19:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730690400000|2024-11-04 03:20:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730690420000|2024-11-04 03:20:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730690430000|2024-11-04 03:20:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730690750000|2024-11-04 03:25:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730690760000|2024-11-04 03:26:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730690770000|2024-11-04 03:26:10|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730690820000|2024-11-04 03:27:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730690830000|2024-11-04 03:27:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730690850000|2024-11-04 03:27:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730690880000|2024-11-04 03:28:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730690910000|2024-11-04 03:28:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691030000|2024-11-04 03:30:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730691060000|2024-11-04 03:31:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691070000|2024-11-04 03:31:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691090000|2024-11-04 03:31:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691110000|2024-11-04 03:31:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691120000|2024-11-04 03:32:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691160000|2024-11-04 03:32:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691300000|2024-11-04 03:35:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691310000|2024-11-04 03:35:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691330000|2024-11-04 03:35:30|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730691340000|2024-11-04 03:35:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691350000|2024-11-04 03:35:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691370000|2024-11-04 03:36:10|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730691400000|2024-11-04 03:36:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691420000|2024-11-04 03:37:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691450000|2024-11-04 03:37:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691500000|2024-11-04 03:38:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691550000|2024-11-04 03:39:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691560000|2024-11-04 03:39:20|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730691600000|2024-11-04 03:40:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730691620000|2024-11-04 03:40:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691650000|2024-11-04 03:40:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691680000|2024-11-04 03:41:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691700000|2024-11-04 03:41:40|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730691720000|2024-11-04 03:42:00|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730691770000|2024-11-04 03:42:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730691800000|2024-11-04 03:43:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730691840000|2024-11-04 03:44:00|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730691900000|2024-11-04 03:45:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691910000|2024-11-04 03:45:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730691930000|2024-11-04 03:45:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691940000|2024-11-04 03:45:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691950000|2024-11-04 03:45:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691960000|2024-11-04 03:46:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691970000|2024-11-04 03:46:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730692000000|2024-11-04 03:46:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692020000|2024-11-04 03:47:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692030000|2024-11-04 03:47:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692040000|2024-11-04 03:47:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692070000|2024-11-04 03:47:50|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|2
1730692080000|2024-11-04 03:48:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730692090000|2024-11-04 03:48:10|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730692140000|2024-11-04 03:49:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692160000|2024-11-04 03:49:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692200000|2024-11-04 03:50:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692210000|2024-11-04 03:50:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692220000|2024-11-04 03:50:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730692250000|2024-11-04 03:50:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692260000|2024-11-04 03:51:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730692300000|2024-11-04 03:51:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692440000|2024-11-04 03:54:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692520000|2024-11-04 03:55:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692530000|2024-11-04 03:55:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692570000|2024-11-04 03:56:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692590000|2024-11-04 03:56:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692600000|2024-11-04 03:56:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692610000|2024-11-04 03:56:50|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730692620000|2024-11-04 03:57:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692660000|2024-11-04 03:57:40|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|3
1730692690000|2024-11-04 03:58:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730692750000|2024-11-04 03:59:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730692780000|2024-11-04 03:59:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730692800000|2024-11-04 04:00:00|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730692810000|2024-11-04 04:00:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692820000|2024-11-04 04:00:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692830000|2024-11-04 04:00:30|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692840000|2024-11-04 04:00:40|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|4
1730692850000|2024-11-04 04:00:50|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692860000|2024-11-04 04:01:00|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|3
1730692870000|2024-11-04 04:01:10|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730692880000|2024-11-04 04:01:20|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730692890000|2024-11-04 04:01:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692900000|2024-11-04 04:01:40|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|3
1730692920000|2024-11-04 04:02:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692970000|2024-11-04 04:02:50|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692980000|2024-11-04 04:03:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730692990000|2024-11-04 04:03:10|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730693000000|2024-11-04 04:03:20|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730693010000|2024-11-04 04:03:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730693080000|2024-11-04 04:04:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693090000|2024-11-04 04:04:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730693120000|2024-11-04 04:05:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730693160000|2024-11-04 04:06:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730693180000|2024-11-04 04:06:20|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730693230000|2024-11-04 04:07:10|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730693240000|2024-11-04 04:07:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693250000|2024-11-04 04:07:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693280000|2024-11-04 04:08:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693300000|2024-11-04 04:08:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693310000|2024-11-04 04:08:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693860000|2024-11-04 04:17:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693870000|2024-11-04 04:17:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730693910000|2024-11-04 04:18:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730693920000|2024-11-04 04:18:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693940000|2024-11-04 04:19:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730693950000|2024-11-04 04:19:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693980000|2024-11-04 04:19:40|41.89|41.59|41.93|41.63|41.93|41.63|41.89|41.59|3
1730693990000|2024-11-04 04:19:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694000000|2024-11-04 04:20:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730694010000|2024-11-04 04:20:10|41.91|41.61|41.9|41.6|41.91|41.61|41.89|41.59|4
1730694030000|2024-11-04 04:20:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730694080000|2024-11-04 04:21:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730694090000|2024-11-04 04:21:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694120000|2024-11-04 04:22:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694130000|2024-11-04 04:22:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694140000|2024-11-04 04:22:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730694150000|2024-11-04 04:22:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694160000|2024-11-04 04:22:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694170000|2024-11-04 04:22:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694230000|2024-11-04 04:23:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730694250000|2024-11-04 04:24:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694290000|2024-11-04 04:24:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694310000|2024-11-04 04:25:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|3
1730694330000|2024-11-04 04:25:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730694370000|2024-11-04 04:26:10|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694380000|2024-11-04 04:26:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694420000|2024-11-04 04:27:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730694440000|2024-11-04 04:27:20|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|2
1730694450000|2024-11-04 04:27:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694460000|2024-11-04 04:27:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730694470000|2024-11-04 04:27:50|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|5
1730694480000|2024-11-04 04:28:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730694490000|2024-11-04 04:28:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730694540000|2024-11-04 04:29:00|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730694550000|2024-11-04 04:29:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730694560000|2024-11-04 04:29:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730694570000|2024-11-04 04:29:30|42|41.7|42.03|41.73|42.03|41.73|42|41.7|4
1730694600000|2024-11-04 04:30:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730694610000|2024-11-04 04:30:10|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730694630000|2024-11-04 04:30:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730694660000|2024-11-04 04:31:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730694670000|2024-11-04 04:31:10|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730694680000|2024-11-04 04:31:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730694690000|2024-11-04 04:31:30|42.03|41.73|41.98|41.68|42.03|41.73|41.98|41.68|4
1730694720000|2024-11-04 04:32:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730694730000|2024-11-04 04:32:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730694740000|2024-11-04 04:32:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730694780000|2024-11-04 04:33:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730694800000|2024-11-04 04:33:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730694810000|2024-11-04 04:33:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730694830000|2024-11-04 04:33:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730694840000|2024-11-04 04:34:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730694880000|2024-11-04 04:34:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694900000|2024-11-04 04:35:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694920000|2024-11-04 04:35:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694940000|2024-11-04 04:35:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694970000|2024-11-04 04:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730694980000|2024-11-04 04:36:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694990000|2024-11-04 04:36:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695010000|2024-11-04 04:36:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730695020000|2024-11-04 04:37:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730695030000|2024-11-04 04:37:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730695050000|2024-11-04 04:37:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695080000|2024-11-04 04:38:00|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|2
1730695090000|2024-11-04 04:38:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730695110000|2024-11-04 04:38:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695160000|2024-11-04 04:39:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730695180000|2024-11-04 04:39:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695200000|2024-11-04 04:40:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730695220000|2024-11-04 04:40:20|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730695230000|2024-11-04 04:40:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695240000|2024-11-04 04:40:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695270000|2024-11-04 04:41:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|4
1730695290000|2024-11-04 04:41:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695300000|2024-11-04 04:41:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695310000|2024-11-04 04:41:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695320000|2024-11-04 04:42:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730695360000|2024-11-04 04:42:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695370000|2024-11-04 04:42:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695390000|2024-11-04 04:43:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695420000|2024-11-04 04:43:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|4
1730695460000|2024-11-04 04:44:20|41.86|41.56|41.86|41.56|41.86|41.56|41.85|41.55|5
1730695480000|2024-11-04 04:44:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695490000|2024-11-04 04:44:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730695500000|2024-11-04 04:45:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695510000|2024-11-04 04:45:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695540000|2024-11-04 04:45:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730695560000|2024-11-04 04:46:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695570000|2024-11-04 04:46:10|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695590000|2024-11-04 04:46:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695610000|2024-11-04 04:46:50|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695630000|2024-11-04 04:47:10|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|5
1730695640000|2024-11-04 04:47:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695650000|2024-11-04 04:47:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695660000|2024-11-04 04:47:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730695680000|2024-11-04 04:48:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695690000|2024-11-04 04:48:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730695700000|2024-11-04 04:48:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730695710000|2024-11-04 04:48:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695720000|2024-11-04 04:48:40|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695730000|2024-11-04 04:48:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695780000|2024-11-04 04:49:40|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730695790000|2024-11-04 04:49:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695800000|2024-11-04 04:50:00|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|4
1730695810000|2024-11-04 04:50:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695820000|2024-11-04 04:50:20|41.87|41.57|41.87|41.57|41.87|41.57|41.86|41.56|5
1730695830000|2024-11-04 04:50:30|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730695840000|2024-11-04 04:50:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695860000|2024-11-04 04:51:00|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695920000|2024-11-04 04:52:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695930000|2024-11-04 04:52:10|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695940000|2024-11-04 04:52:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730695960000|2024-11-04 04:52:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730695980000|2024-11-04 04:53:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695990000|2024-11-04 04:53:10|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730696000000|2024-11-04 04:53:20|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730696020000|2024-11-04 04:53:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730696060000|2024-11-04 04:54:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730696100000|2024-11-04 04:55:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696110000|2024-11-04 04:55:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696150000|2024-11-04 04:55:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696170000|2024-11-04 04:56:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696180000|2024-11-04 04:56:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696200000|2024-11-04 04:56:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696230000|2024-11-04 04:57:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696240000|2024-11-04 04:57:20|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696250000|2024-11-04 04:57:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696260000|2024-11-04 04:57:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696270000|2024-11-04 04:57:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696280000|2024-11-04 04:58:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696300000|2024-11-04 04:58:20|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696310000|2024-11-04 04:58:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696320000|2024-11-04 04:58:40|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730696360000|2024-11-04 04:59:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730696400000|2024-11-04 05:00:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|4
1730696410000|2024-11-04 05:00:10|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730696420000|2024-11-04 05:00:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696430000|2024-11-04 05:00:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730696440000|2024-11-04 05:00:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730696450000|2024-11-04 05:00:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|4
1730696460000|2024-11-04 05:01:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696470000|2024-11-04 05:01:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696520000|2024-11-04 05:02:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730696580000|2024-11-04 05:03:00|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|2
1730696590000|2024-11-04 05:03:10|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|3
1730696630000|2024-11-04 05:03:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730696640000|2024-11-04 05:04:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696650000|2024-11-04 05:04:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730696670000|2024-11-04 05:04:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696680000|2024-11-04 05:04:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696700000|2024-11-04 05:05:00|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730696720000|2024-11-04 05:05:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730696730000|2024-11-04 05:05:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730696770000|2024-11-04 05:06:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696800000|2024-11-04 05:06:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696810000|2024-11-04 05:06:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730696820000|2024-11-04 05:07:00|41.79|41.49|41.77|41.47|41.79|41.49|41.76|41.46|5
1730696830000|2024-11-04 05:07:10|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|3
1730696860000|2024-11-04 05:07:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730696880000|2024-11-04 05:08:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696960000|2024-11-04 05:09:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696970000|2024-11-04 05:09:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696980000|2024-11-04 05:09:40|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696990000|2024-11-04 05:09:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730697000000|2024-11-04 05:10:00|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730697010000|2024-11-04 05:10:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730697020000|2024-11-04 05:10:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730697030000|2024-11-04 05:10:30|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730697040000|2024-11-04 05:10:40|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730697050000|2024-11-04 05:10:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730697060000|2024-11-04 05:11:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730697070000|2024-11-04 05:11:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730697080000|2024-11-04 05:11:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730697120000|2024-11-04 05:12:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730697130000|2024-11-04 05:12:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730697150000|2024-11-04 05:12:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730697160000|2024-11-04 05:12:40|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730697180000|2024-11-04 05:13:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730697300000|2024-11-04 05:15:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730697350000|2024-11-04 05:15:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730697360000|2024-11-04 05:16:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730697410000|2024-11-04 05:16:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730697420000|2024-11-04 05:17:00|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730697440000|2024-11-04 05:17:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730697450000|2024-11-04 05:17:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697460000|2024-11-04 05:17:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730697480000|2024-11-04 05:18:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730697490000|2024-11-04 05:18:10|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|3
1730697500000|2024-11-04 05:18:20|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730697510000|2024-11-04 05:18:30|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730697520000|2024-11-04 05:18:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697540000|2024-11-04 05:19:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697550000|2024-11-04 05:19:10|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730697560000|2024-11-04 05:19:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730697570000|2024-11-04 05:19:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|4
1730697580000|2024-11-04 05:19:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730697590000|2024-11-04 05:19:50|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730697600000|2024-11-04 05:20:00|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|5
1730697630000|2024-11-04 05:20:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697660000|2024-11-04 05:21:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697680000|2024-11-04 05:21:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730697690000|2024-11-04 05:21:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730697700000|2024-11-04 05:21:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730697710000|2024-11-04 05:21:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697720000|2024-11-04 05:22:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730697740000|2024-11-04 05:22:20|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|2
1730697750000|2024-11-04 05:22:30|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730697770000|2024-11-04 05:22:50|41.61|41.31|41.63|41.33|41.64|41.34|41.61|41.31|4
1730697790000|2024-11-04 05:23:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730697800000|2024-11-04 05:23:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730697810000|2024-11-04 05:23:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730697840000|2024-11-04 05:24:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730697860000|2024-11-04 05:24:20|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730697870000|2024-11-04 05:24:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730697880000|2024-11-04 05:24:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730697900000|2024-11-04 05:25:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730697910000|2024-11-04 05:25:10|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730697920000|2024-11-04 05:25:20|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730697930000|2024-11-04 05:25:30|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730697950000|2024-11-04 05:25:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730697960000|2024-11-04 05:26:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730697970000|2024-11-04 05:26:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730697990000|2024-11-04 05:26:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698030000|2024-11-04 05:27:10|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698100000|2024-11-04 05:28:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698110000|2024-11-04 05:28:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730698120000|2024-11-04 05:28:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698140000|2024-11-04 05:29:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730698150000|2024-11-04 05:29:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698200000|2024-11-04 05:30:00|41.56|41.26|41.59|41.29|41.59|41.29|41.56|41.26|4
1730698220000|2024-11-04 05:30:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698230000|2024-11-04 05:30:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730698240000|2024-11-04 05:30:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698260000|2024-11-04 05:31:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698300000|2024-11-04 05:31:40|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730698320000|2024-11-04 05:32:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698340000|2024-11-04 05:32:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698350000|2024-11-04 05:32:30|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730698360000|2024-11-04 05:32:40|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|3
1730698380000|2024-11-04 05:33:00|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730698390000|2024-11-04 05:33:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698400000|2024-11-04 05:33:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698410000|2024-11-04 05:33:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698420000|2024-11-04 05:33:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730698430000|2024-11-04 05:33:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698440000|2024-11-04 05:34:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698450000|2024-11-04 05:34:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730698460000|2024-11-04 05:34:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730698470000|2024-11-04 05:34:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698510000|2024-11-04 05:35:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730698520000|2024-11-04 05:35:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730698530000|2024-11-04 05:35:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698540000|2024-11-04 05:35:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698550000|2024-11-04 05:35:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730698570000|2024-11-04 05:36:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698620000|2024-11-04 05:37:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698660000|2024-11-04 05:37:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698700000|2024-11-04 05:38:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698730000|2024-11-04 05:38:50|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730698740000|2024-11-04 05:39:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730698770000|2024-11-04 05:39:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730698780000|2024-11-04 05:39:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730698790000|2024-11-04 05:39:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730698800000|2024-11-04 05:40:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730698810000|2024-11-04 05:40:10|41.51|41.21|41.49|41.19|41.51|41.21|41.49|41.19|5
1730698830000|2024-11-04 05:40:30|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730698840000|2024-11-04 05:40:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730698860000|2024-11-04 05:41:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730698880000|2024-11-04 05:41:20|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730698910000|2024-11-04 05:41:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730698920000|2024-11-04 05:42:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730698940000|2024-11-04 05:42:20|41.48|41.18|41.48|41.18|41.49|41.19|41.48|41.18|3
1730698950000|2024-11-04 05:42:30|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730698960000|2024-11-04 05:42:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730698970000|2024-11-04 05:42:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730698980000|2024-11-04 05:43:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699040000|2024-11-04 05:44:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730699050000|2024-11-04 05:44:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699090000|2024-11-04 05:44:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730699100000|2024-11-04 05:45:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699110000|2024-11-04 05:45:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730699130000|2024-11-04 05:45:30|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730699150000|2024-11-04 05:45:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699160000|2024-11-04 05:46:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699170000|2024-11-04 05:46:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|4
1730699180000|2024-11-04 05:46:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699210000|2024-11-04 05:46:50|41.37|41.07|41.37|41.07|41.38|41.08|41.37|41.07|3
1730699220000|2024-11-04 05:47:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730699230000|2024-11-04 05:47:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730699240000|2024-11-04 05:47:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699250000|2024-11-04 05:47:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730699290000|2024-11-04 05:48:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699300000|2024-11-04 05:48:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699310000|2024-11-04 05:48:30|41.41|41.11|41.44|41.14|41.44|41.14|41.41|41.11|4
1730699320000|2024-11-04 05:48:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699350000|2024-11-04 05:49:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699390000|2024-11-04 05:49:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699450000|2024-11-04 05:50:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699480000|2024-11-04 05:51:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699490000|2024-11-04 05:51:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699500000|2024-11-04 05:51:40|41.43|41.13|41.43|41.13|41.43|41.13|41.42|41.12|3
1730699510000|2024-11-04 05:51:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699530000|2024-11-04 05:52:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730699540000|2024-11-04 05:52:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699570000|2024-11-04 05:52:50|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730699580000|2024-11-04 05:53:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730699590000|2024-11-04 05:53:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699600000|2024-11-04 05:53:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|4
1730699620000|2024-11-04 05:53:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699640000|2024-11-04 05:54:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699660000|2024-11-04 05:54:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730699690000|2024-11-04 05:54:50|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|2
1730699700000|2024-11-04 05:55:00|41.42|41.12|41.43|41.13|41.43|41.13|41.41|41.11|4
1730699710000|2024-11-04 05:55:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699720000|2024-11-04 05:55:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730699760000|2024-11-04 05:56:00|41.41|41.11|41.4|41.1|41.41|41.11|41.39|41.09|4
1730699780000|2024-11-04 05:56:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699820000|2024-11-04 05:57:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730699830000|2024-11-04 05:57:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699840000|2024-11-04 05:57:20|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|5
1730699850000|2024-11-04 05:57:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699880000|2024-11-04 05:58:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700000000|2024-11-04 06:00:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|2
1730700010000|2024-11-04 06:00:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730700020000|2024-11-04 06:00:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700030000|2024-11-04 06:00:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700070000|2024-11-04 06:01:10|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730700090000|2024-11-04 06:01:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700130000|2024-11-04 06:02:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700160000|2024-11-04 06:02:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700170000|2024-11-04 06:02:50|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730700180000|2024-11-04 06:03:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700200000|2024-11-04 06:03:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700210000|2024-11-04 06:03:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730700240000|2024-11-04 06:04:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700260000|2024-11-04 06:04:20|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700270000|2024-11-04 06:04:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700280000|2024-11-04 06:04:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700310000|2024-11-04 06:05:10|41.44|41.14|41.4|41.1|41.44|41.14|41.4|41.1|4
1730700330000|2024-11-04 06:05:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700340000|2024-11-04 06:05:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730700350000|2024-11-04 06:05:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700360000|2024-11-04 06:06:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700370000|2024-11-04 06:06:10|41.41|41.11|41.42|41.12|41.42|41.12|41.4|41.1|6
1730700380000|2024-11-04 06:06:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700390000|2024-11-04 06:06:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730700410000|2024-11-04 06:06:50|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730700420000|2024-11-04 06:07:00|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730700440000|2024-11-04 06:07:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700480000|2024-11-04 06:08:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700500000|2024-11-04 06:08:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700520000|2024-11-04 06:08:40|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|3
1730700530000|2024-11-04 06:08:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730700540000|2024-11-04 06:09:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700560000|2024-11-04 06:09:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700570000|2024-11-04 06:09:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730700610000|2024-11-04 06:10:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700620000|2024-11-04 06:10:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700630000|2024-11-04 06:10:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730700640000|2024-11-04 06:10:40|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730700650000|2024-11-04 06:10:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730700660000|2024-11-04 06:11:00|41.49|41.19|41.51|41.21|41.51|41.21|41.49|41.19|3
1730700670000|2024-11-04 06:11:10|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|4
1730700690000|2024-11-04 06:11:30|41.52|41.22|41.53|41.23|41.53|41.23|41.5|41.2|6
1730700710000|2024-11-04 06:11:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730700720000|2024-11-04 06:12:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730700730000|2024-11-04 06:12:10|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730700740000|2024-11-04 06:12:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730700750000|2024-11-04 06:12:30|41.5|41.2|41.51|41.21|41.52|41.22|41.5|41.2|5
1730700770000|2024-11-04 06:12:50|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730700780000|2024-11-04 06:13:00|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730700790000|2024-11-04 06:13:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730700810000|2024-11-04 06:13:30|41.52|41.22|41.49|41.19|41.52|41.22|41.49|41.19|3
1730700820000|2024-11-04 06:13:40|41.5|41.2|41.53|41.23|41.53|41.23|41.5|41.2|4
1730700860000|2024-11-04 06:14:20|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730700870000|2024-11-04 06:14:30|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|4
1730700880000|2024-11-04 06:14:40|41.5|41.2|41.51|41.21|41.52|41.22|41.5|41.2|4
1730700890000|2024-11-04 06:14:50|41.52|41.22|41.51|41.21|41.52|41.22|41.5|41.2|4
1730700900000|2024-11-04 06:15:00|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730700910000|2024-11-04 06:15:10|41.51|41.21|41.52|41.22|41.52|41.22|41.5|41.2|4
1730700920000|2024-11-04 06:15:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730700940000|2024-11-04 06:15:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730700950000|2024-11-04 06:15:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730700970000|2024-11-04 06:16:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730700980000|2024-11-04 06:16:20|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730701000000|2024-11-04 06:16:40|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730701020000|2024-11-04 06:17:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730701040000|2024-11-04 06:17:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730701060000|2024-11-04 06:17:40|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|3
1730701070000|2024-11-04 06:17:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730701080000|2024-11-04 06:18:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701090000|2024-11-04 06:18:10|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730701100000|2024-11-04 06:18:20|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730701120000|2024-11-04 06:18:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730701200000|2024-11-04 06:20:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701210000|2024-11-04 06:20:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730701250000|2024-11-04 06:20:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730701270000|2024-11-04 06:21:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730701290000|2024-11-04 06:21:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730701310000|2024-11-04 06:21:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701340000|2024-11-04 06:22:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730701350000|2024-11-04 06:22:30|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730701360000|2024-11-04 06:22:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701370000|2024-11-04 06:22:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730701380000|2024-11-04 06:23:00|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730701390000|2024-11-04 06:23:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730701400000|2024-11-04 06:23:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701410000|2024-11-04 06:23:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701420000|2024-11-04 06:23:40|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730701430000|2024-11-04 06:23:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730701440000|2024-11-04 06:24:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730701450000|2024-11-04 06:24:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730701460000|2024-11-04 06:24:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730701510000|2024-11-04 06:25:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701520000|2024-11-04 06:25:20|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701530000|2024-11-04 06:25:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701550000|2024-11-04 06:25:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701560000|2024-11-04 06:26:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701570000|2024-11-04 06:26:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701580000|2024-11-04 06:26:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701590000|2024-11-04 06:26:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701600000|2024-11-04 06:26:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701610000|2024-11-04 06:26:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701630000|2024-11-04 06:27:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701640000|2024-11-04 06:27:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730701650000|2024-11-04 06:27:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701660000|2024-11-04 06:27:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730701670000|2024-11-04 06:27:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701690000|2024-11-04 06:28:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701710000|2024-11-04 06:28:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730701750000|2024-11-04 06:29:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701800000|2024-11-04 06:30:00|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730701810000|2024-11-04 06:30:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701830000|2024-11-04 06:30:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730701840000|2024-11-04 06:30:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701860000|2024-11-04 06:31:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730701890000|2024-11-04 06:31:30|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730701920000|2024-11-04 06:32:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730701930000|2024-11-04 06:32:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701960000|2024-11-04 06:32:40|41.62|41.32|41.59|41.29|41.62|41.32|41.58|41.28|5
1730701980000|2024-11-04 06:33:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730702000000|2024-11-04 06:33:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730702040000|2024-11-04 06:34:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730702060000|2024-11-04 06:34:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730702080000|2024-11-04 06:34:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730702110000|2024-11-04 06:35:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702130000|2024-11-04 06:35:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702170000|2024-11-04 06:36:10|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730702210000|2024-11-04 06:36:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702240000|2024-11-04 06:37:20|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730702360000|2024-11-04 06:39:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702430000|2024-11-04 06:40:30|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730702440000|2024-11-04 06:40:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730702450000|2024-11-04 06:40:50|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730702470000|2024-11-04 06:41:10|41.56|41.26|41.54|41.24|41.56|41.26|41.54|41.24|3
1730702540000|2024-11-04 06:42:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702550000|2024-11-04 06:42:30|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702660000|2024-11-04 06:44:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702740000|2024-11-04 06:45:40|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730702750000|2024-11-04 06:45:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702760000|2024-11-04 06:46:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730702780000|2024-11-04 06:46:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730702840000|2024-11-04 06:47:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702890000|2024-11-04 06:48:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702910000|2024-11-04 06:48:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702930000|2024-11-04 06:48:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702950000|2024-11-04 06:49:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702980000|2024-11-04 06:49:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730703000000|2024-11-04 06:50:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730703010000|2024-11-04 06:50:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730703020000|2024-11-04 06:50:20|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|3
1730703030000|2024-11-04 06:50:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730703060000|2024-11-04 06:51:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730703070000|2024-11-04 06:51:10|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730703080000|2024-11-04 06:51:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730703120000|2024-11-04 06:52:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730703130000|2024-11-04 06:52:10|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730703150000|2024-11-04 06:52:30|41.7|41.4|41.73|41.43|41.73|41.43|41.7|41.4|5
1730703170000|2024-11-04 06:52:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730703180000|2024-11-04 06:53:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730703190000|2024-11-04 06:53:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730703220000|2024-11-04 06:53:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730703250000|2024-11-04 06:54:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730703300000|2024-11-04 06:55:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730703310000|2024-11-04 06:55:10|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|3
1730703320000|2024-11-04 06:55:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730703380000|2024-11-04 06:56:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703470000|2024-11-04 06:57:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703540000|2024-11-04 06:59:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703550000|2024-11-04 06:59:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703590000|2024-11-04 06:59:50|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|2
1730703600000|2024-11-04 07:00:00|41.71|41.41|41.72|41.42|41.72|41.42|41.69|41.39|5
1730703650000|2024-11-04 07:00:50|41.71|41.41|41.68|41.38|41.71|41.41|41.68|41.38|4
1730703660000|2024-11-04 07:01:00|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|2
1730703670000|2024-11-04 07:01:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730703680000|2024-11-04 07:01:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730703690000|2024-11-04 07:01:30|41.67|41.37|41.68|41.38|41.68|41.38|41.66|41.36|4
1730703700000|2024-11-04 07:01:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703720000|2024-11-04 07:02:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703740000|2024-11-04 07:02:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730703770000|2024-11-04 07:02:50|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|3
1730703840000|2024-11-04 07:04:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730703910000|2024-11-04 07:05:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730703920000|2024-11-04 07:05:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703930000|2024-11-04 07:05:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703960000|2024-11-04 07:06:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730703970000|2024-11-04 07:06:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730703980000|2024-11-04 07:06:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730704020000|2024-11-04 07:07:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730704040000|2024-11-04 07:07:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730704060000|2024-11-04 07:07:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704100000|2024-11-04 07:08:20|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730704130000|2024-11-04 07:08:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730704140000|2024-11-04 07:09:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704160000|2024-11-04 07:09:20|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730704170000|2024-11-04 07:09:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704230000|2024-11-04 07:10:30|41.69|41.39|41.72|41.42|41.72|41.42|41.69|41.39|3
1730704250000|2024-11-04 07:10:50|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|3
1730704260000|2024-11-04 07:11:00|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|3
1730704270000|2024-11-04 07:11:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730704280000|2024-11-04 07:11:20|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730704310000|2024-11-04 07:11:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704400000|2024-11-04 07:13:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730704420000|2024-11-04 07:13:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730704500000|2024-11-04 07:15:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704530000|2024-11-04 07:15:30|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730704540000|2024-11-04 07:15:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730704590000|2024-11-04 07:16:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704600000|2024-11-04 07:16:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730704640000|2024-11-04 07:17:20|41.64|41.34|41.66|41.36|41.66|41.36|41.64|41.34|3
1730704650000|2024-11-04 07:17:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704670000|2024-11-04 07:17:50|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730704680000|2024-11-04 07:18:00|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730704740000|2024-11-04 07:19:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704750000|2024-11-04 07:19:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704810000|2024-11-04 07:20:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730704830000|2024-11-04 07:20:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704840000|2024-11-04 07:20:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730704870000|2024-11-04 07:21:10|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730704880000|2024-11-04 07:21:20|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730704940000|2024-11-04 07:22:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730704950000|2024-11-04 07:22:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730704990000|2024-11-04 07:23:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730705000000|2024-11-04 07:23:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705020000|2024-11-04 07:23:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730705080000|2024-11-04 07:24:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730705100000|2024-11-04 07:25:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730705150000|2024-11-04 07:25:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730705160000|2024-11-04 07:26:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705220000|2024-11-04 07:27:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705240000|2024-11-04 07:27:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705270000|2024-11-04 07:27:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730705280000|2024-11-04 07:28:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705290000|2024-11-04 07:28:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705300000|2024-11-04 07:28:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730705360000|2024-11-04 07:29:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705400000|2024-11-04 07:30:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705460000|2024-11-04 07:31:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730705470000|2024-11-04 07:31:10|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730705480000|2024-11-04 07:31:20|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730705490000|2024-11-04 07:31:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705500000|2024-11-04 07:31:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730705520000|2024-11-04 07:32:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705530000|2024-11-04 07:32:10|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730705540000|2024-11-04 07:32:20|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|5
1730705550000|2024-11-04 07:32:30|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730705560000|2024-11-04 07:32:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730705580000|2024-11-04 07:33:00|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730705590000|2024-11-04 07:33:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730705600000|2024-11-04 07:33:20|41.48|41.18|41.46|41.16|41.48|41.18|41.46|41.16|2
1730705610000|2024-11-04 07:33:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705620000|2024-11-04 07:33:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730705630000|2024-11-04 07:33:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730705650000|2024-11-04 07:34:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705660000|2024-11-04 07:34:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730705690000|2024-11-04 07:34:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730705700000|2024-11-04 07:35:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730705710000|2024-11-04 07:35:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730705730000|2024-11-04 07:35:30|41.38|41.08|41.42|41.12|41.42|41.12|41.38|41.08|4
1730705740000|2024-11-04 07:35:40|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730705750000|2024-11-04 07:35:50|41.44|41.14|41.44|41.14|41.44|41.14|41.43|41.13|3
1730705770000|2024-11-04 07:36:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705780000|2024-11-04 07:36:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730705800000|2024-11-04 07:36:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730705810000|2024-11-04 07:36:50|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730705820000|2024-11-04 07:37:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730705830000|2024-11-04 07:37:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730705840000|2024-11-04 07:37:20|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730705860000|2024-11-04 07:37:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730705880000|2024-11-04 07:38:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730705910000|2024-11-04 07:38:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706000000|2024-11-04 07:40:00|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730706010000|2024-11-04 07:40:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706060000|2024-11-04 07:41:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706080000|2024-11-04 07:41:20|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730706090000|2024-11-04 07:41:30|41.39|41.09|41.4|41.1|41.41|41.11|41.39|41.09|4
1730706110000|2024-11-04 07:41:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706130000|2024-11-04 07:42:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730706140000|2024-11-04 07:42:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706150000|2024-11-04 07:42:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706160000|2024-11-04 07:42:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706180000|2024-11-04 07:43:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706190000|2024-11-04 07:43:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706220000|2024-11-04 07:43:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706250000|2024-11-04 07:44:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706350000|2024-11-04 07:45:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706370000|2024-11-04 07:46:10|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|3
1730706380000|2024-11-04 07:46:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730706410000|2024-11-04 07:46:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706420000|2024-11-04 07:47:00|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706440000|2024-11-04 07:47:20|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706450000|2024-11-04 07:47:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706460000|2024-11-04 07:47:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706480000|2024-11-04 07:48:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706490000|2024-11-04 07:48:10|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730706500000|2024-11-04 07:48:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706510000|2024-11-04 07:48:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706530000|2024-11-04 07:48:50|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706540000|2024-11-04 07:49:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706550000|2024-11-04 07:49:10|41.33|41.03|41.33|41.03|41.34|41.04|41.33|41.03|5
1730706570000|2024-11-04 07:49:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706580000|2024-11-04 07:49:40|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706600000|2024-11-04 07:50:00|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730706610000|2024-11-04 07:50:10|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730706620000|2024-11-04 07:50:20|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730706630000|2024-11-04 07:50:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706640000|2024-11-04 07:50:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706670000|2024-11-04 07:51:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706680000|2024-11-04 07:51:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706690000|2024-11-04 07:51:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706700000|2024-11-04 07:51:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706720000|2024-11-04 07:52:00|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730706730000|2024-11-04 07:52:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706750000|2024-11-04 07:52:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730706770000|2024-11-04 07:52:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706780000|2024-11-04 07:53:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706790000|2024-11-04 07:53:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706800000|2024-11-04 07:53:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706820000|2024-11-04 07:53:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730706830000|2024-11-04 07:53:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706840000|2024-11-04 07:54:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706860000|2024-11-04 07:54:20|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706870000|2024-11-04 07:54:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706890000|2024-11-04 07:54:50|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|5
1730706900000|2024-11-04 07:55:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706910000|2024-11-04 07:55:10|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|3
1730706940000|2024-11-04 07:55:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730706980000|2024-11-04 07:56:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730707040000|2024-11-04 07:57:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707070000|2024-11-04 07:57:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707080000|2024-11-04 07:58:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707110000|2024-11-04 07:58:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707140000|2024-11-04 07:59:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707200000|2024-11-04 08:00:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707210000|2024-11-04 08:00:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707230000|2024-11-04 08:00:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730707240000|2024-11-04 08:00:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730707250000|2024-11-04 08:00:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707280000|2024-11-04 08:01:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707290000|2024-11-04 08:01:30|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707300000|2024-11-04 08:01:40|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730707320000|2024-11-04 08:02:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707340000|2024-11-04 08:02:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707350000|2024-11-04 08:02:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730707360000|2024-11-04 08:02:40|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|3
1730707370000|2024-11-04 08:02:50|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730707380000|2024-11-04 08:03:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707390000|2024-11-04 08:03:10|41.37|41.07|41.36|41.06|41.37|41.07|41.35|41.05|4
1730707400000|2024-11-04 08:03:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707410000|2024-11-04 08:03:30|41.38|41.08|41.4|41.1|41.41|41.11|41.38|41.08|6
1730707420000|2024-11-04 08:03:40|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730707430000|2024-11-04 08:03:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730707440000|2024-11-04 08:04:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730707450000|2024-11-04 08:04:10|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|3
1730707490000|2024-11-04 08:04:50|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730707520000|2024-11-04 08:05:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730707540000|2024-11-04 08:05:40|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730707550000|2024-11-04 08:05:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730707560000|2024-11-04 08:06:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730707590000|2024-11-04 08:06:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730707600000|2024-11-04 08:06:40|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730707610000|2024-11-04 08:06:50|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|3
1730707620000|2024-11-04 08:07:00|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|3
1730707630000|2024-11-04 08:07:10|41.43|41.13|41.43|41.13|41.43|41.13|41.42|41.12|3
1730707640000|2024-11-04 08:07:20|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730707650000|2024-11-04 08:07:30|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|3
1730707680000|2024-11-04 08:08:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730707690000|2024-11-04 08:08:10|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|3
1730707710000|2024-11-04 08:08:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730707720000|2024-11-04 08:08:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707740000|2024-11-04 08:09:00|41.41|41.11|41.38|41.08|41.41|41.11|41.38|41.08|4
1730707760000|2024-11-04 08:09:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707770000|2024-11-04 08:09:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707790000|2024-11-04 08:09:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707800000|2024-11-04 08:10:00|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730707810000|2024-11-04 08:10:10|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|3
1730707820000|2024-11-04 08:10:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707830000|2024-11-04 08:10:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707840000|2024-11-04 08:10:40|41.44|41.14|41.47|41.17|41.47|41.17|41.44|41.14|4
1730707850000|2024-11-04 08:10:50|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730707860000|2024-11-04 08:11:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730707880000|2024-11-04 08:11:20|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730707890000|2024-11-04 08:11:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730707900000|2024-11-04 08:11:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730707920000|2024-11-04 08:12:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730707940000|2024-11-04 08:12:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730707950000|2024-11-04 08:12:30|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730707960000|2024-11-04 08:12:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730707980000|2024-11-04 08:13:00|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730708020000|2024-11-04 08:13:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730708050000|2024-11-04 08:14:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708060000|2024-11-04 08:14:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730708070000|2024-11-04 08:14:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708110000|2024-11-04 08:15:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730708120000|2024-11-04 08:15:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708140000|2024-11-04 08:15:40|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730708150000|2024-11-04 08:15:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730708160000|2024-11-04 08:16:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708170000|2024-11-04 08:16:10|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|4
1730708190000|2024-11-04 08:16:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708200000|2024-11-04 08:16:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708210000|2024-11-04 08:16:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708220000|2024-11-04 08:17:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708230000|2024-11-04 08:17:10|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730708240000|2024-11-04 08:17:20|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730708250000|2024-11-04 08:17:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708280000|2024-11-04 08:18:00|41.45|41.15|41.41|41.11|41.45|41.15|41.4|41.1|6
1730708300000|2024-11-04 08:18:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730670090000|2024-11-03 21:41:30|42.34|41.04|42.34|41.04|42.35|41.05|42.34|41.04|5
1730670100000|2024-11-03 21:41:40|42.35|41.05|42.33|41.03|42.35|41.05|42.33|41.03|3
1730670110000|2024-11-03 21:41:50|42.34|41.04|42.34|41.04|42.35|41.05|42.33|41.03|4
1730670120000|2024-11-03 21:42:00|42.35|41.05|42.36|41.06|42.37|41.07|42.35|41.05|4
1730670130000|2024-11-03 21:42:10|42.37|41.07|42.4|41.1|42.4|41.1|42.37|41.07|9
1730670140000|2024-11-03 21:42:20|42.39|41.09|42.42|41.12|42.43|41.13|42.39|41.09|8
1730670150000|2024-11-03 21:42:30|42.41|41.11|42.41|41.11|42.42|41.12|42.41|41.11|9
1730670160000|2024-11-03 21:42:40|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|8
1730670170000|2024-11-03 21:42:50|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|2
1730670190000|2024-11-03 21:43:10|42.42|41.12|42.41|41.11|42.42|41.12|42.41|41.11|2
1730670200000|2024-11-03 21:43:20|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730670210000|2024-11-03 21:43:30|42.4|41.1|42.4|41.1|42.41|41.11|42.39|41.09|5
1730670220000|2024-11-03 21:43:40|42.39|41.09|42.39|41.09|42.4|41.1|42.39|41.09|3
1730670230000|2024-11-03 21:43:50|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730670240000|2024-11-03 21:44:00|42.38|41.08|42.38|41.08|42.38|41.08|42.37|41.07|5
1730670250000|2024-11-03 21:44:10|42.39|41.09|42.38|41.08|42.39|41.09|42.38|41.08|6
1730670260000|2024-11-03 21:44:20|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|8
1730670270000|2024-11-03 21:44:30|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|4
1730670280000|2024-11-03 21:44:40|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670290000|2024-11-03 21:44:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670300000|2024-11-03 21:45:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670310000|2024-11-03 21:45:10|42.36|41.06|42.36|41.06|42.37|41.07|42.34|41.04|13
1730670320000|2024-11-03 21:45:20|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730670330000|2024-11-03 21:45:30|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|5
1730670340000|2024-11-03 21:45:40|42.34|41.04|42.34|41.04|42.34|41.04|42.34|41.04|1
1730670350000|2024-11-03 21:45:50|42.33|41.03|42.34|41.04|42.34|41.04|42.33|41.03|2
1730670360000|2024-11-03 21:46:00|42.33|41.03|42.34|41.04|42.35|41.05|42.33|41.03|8
1730670370000|2024-11-03 21:46:10|42.35|41.05|42.34|41.04|42.36|41.06|42.34|41.04|8
1730670380000|2024-11-03 21:46:20|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|2
1730670390000|2024-11-03 21:46:30|42.33|41.03|42.33|41.03|42.33|41.03|42.33|41.03|1
1730670400000|2024-11-03 21:46:40|42.34|41.04|42.34|41.04|42.34|41.04|42.33|41.03|7
1730670410000|2024-11-03 21:46:50|42.35|41.05|42.34|41.04|42.35|41.05|42.34|41.04|2
1730670420000|2024-11-03 21:47:00|42.33|41.03|42.33|41.03|42.33|41.03|42.33|41.03|1
1730670430000|2024-11-03 21:47:10|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|2
1730670440000|2024-11-03 21:47:20|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730670450000|2024-11-03 21:47:30|42.34|41.04|42.33|41.03|42.34|41.04|42.33|41.03|6
1730670460000|2024-11-03 21:47:40|42.32|41.02|42.34|41.04|42.34|41.04|42.32|41.02|5
1730670470000|2024-11-03 21:47:50|42.35|41.05|42.34|41.04|42.35|41.05|42.33|41.03|6
1730670480000|2024-11-03 21:48:00|42.33|41.03|42.35|41.05|42.35|41.05|42.33|41.03|5
1730670490000|2024-11-03 21:48:10|42.36|41.06|42.35|41.05|42.37|41.07|42.35|41.05|4
1730670510000|2024-11-03 21:48:30|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730670520000|2024-11-03 21:48:40|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730670530000|2024-11-03 21:48:50|42.37|41.07|42.37|41.07|42.37|41.07|42.36|41.06|3
1730670540000|2024-11-03 21:49:00|42.38|41.08|42.38|41.08|42.38|41.08|42.36|41.06|9
1730670550000|2024-11-03 21:49:10|42.37|41.07|42.38|41.08|42.38|41.08|42.37|41.07|2
1730670570000|2024-11-03 21:49:30|42.39|41.09|42.39|41.09|42.39|41.09|42.39|41.09|1
1730670580000|2024-11-03 21:49:40|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|4
1730670590000|2024-11-03 21:49:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670600000|2024-11-03 21:50:00|42.39|41.09|42.39|41.09|42.39|41.09|42.39|41.09|1
1730670610000|2024-11-03 21:50:10|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670620000|2024-11-03 21:50:20|42.39|41.09|42.39|41.09|42.39|41.09|42.38|41.08|5
1730670630000|2024-11-03 21:50:30|42.38|41.08|42.38|41.08|42.39|41.09|42.37|41.07|5
1730670640000|2024-11-03 21:50:40|42.37|41.07|42.37|41.07|42.38|41.08|42.36|41.06|9
1730670650000|2024-11-03 21:50:50|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730670660000|2024-11-03 21:51:00|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730670670000|2024-11-03 21:51:10|42.38|41.08|42.37|41.07|42.38|41.08|42.36|41.06|4
1730670680000|2024-11-03 21:51:20|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730670690000|2024-11-03 21:51:30|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730670700000|2024-11-03 21:51:40|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670720000|2024-11-03 21:52:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670730000|2024-11-03 21:52:10|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670740000|2024-11-03 21:52:20|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730670750000|2024-11-03 21:52:30|42.35|41.05|42.37|41.07|42.37|41.07|42.35|41.05|3
1730670770000|2024-11-03 21:52:50|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730670780000|2024-11-03 21:53:00|42.37|41.07|42.35|41.05|42.37|41.07|42.35|41.05|3
1730670790000|2024-11-03 21:53:10|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|6
1730670800000|2024-11-03 21:53:20|42.38|41.08|42.38|41.08|42.38|41.08|42.37|41.07|5
1730670810000|2024-11-03 21:53:30|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670820000|2024-11-03 21:53:40|42.38|41.08|42.37|41.07|42.38|41.08|42.37|41.07|2
1730670830000|2024-11-03 21:53:50|42.36|41.06|42.36|41.06|42.37|41.07|42.36|41.06|5
1730670840000|2024-11-03 21:54:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730670850000|2024-11-03 21:54:10|42.36|41.06|42.36|41.06|42.37|41.07|42.35|41.05|7
1730670860000|2024-11-03 21:54:20|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670870000|2024-11-03 21:54:30|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670880000|2024-11-03 21:54:40|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730670900000|2024-11-03 21:55:00|42.37|41.07|42.38|41.08|42.38|41.08|42.36|41.06|4
1730670910000|2024-11-03 21:55:10|42.39|41.09|42.39|41.09|42.39|41.09|42.38|41.08|3
1730670920000|2024-11-03 21:55:20|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|4
1730670950000|2024-11-03 21:55:50|42.38|41.08|42.38|41.08|42.38|41.08|42.38|41.08|1
1730670970000|2024-11-03 21:56:10|42.37|41.07|42.37|41.07|42.38|41.08|42.36|41.06|9
1730671000000|2024-11-03 21:56:40|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730671010000|2024-11-03 21:56:50|42.37|41.07|42.36|41.06|42.37|41.07|42.36|41.06|2
1730671020000|2024-11-03 21:57:00|42.37|41.07|42.37|41.07|42.37|41.07|42.37|41.07|1
1730671030000|2024-11-03 21:57:10|42.36|41.06|42.37|41.07|42.37|41.07|42.35|41.05|8
1730671040000|2024-11-03 21:57:20|42.36|41.06|42.37|41.07|42.37|41.07|42.36|41.06|2
1730671050000|2024-11-03 21:57:30|42.36|41.06|42.36|41.06|42.36|41.06|42.36|41.06|1
1730671060000|2024-11-03 21:57:40|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|2
1730671070000|2024-11-03 21:57:50|42.35|41.05|42.35|41.05|42.35|41.05|42.35|41.05|1
1730671080000|2024-11-03 21:58:00|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|6
1730671090000|2024-11-03 21:58:10|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730671100000|2024-11-03 21:58:20|42.35|41.05|42.35|41.05|42.36|41.06|42.35|41.05|5
1730671110000|2024-11-03 21:58:30|42.36|41.06|42.35|41.05|42.36|41.06|42.35|41.05|2
1730671120000|2024-11-03 21:58:40|42.36|41.06|42.36|41.06|42.36|41.06|42.35|41.05|3
1730671140000|2024-11-03 21:59:00|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|6
1730671150000|2024-11-03 21:59:10|42.35|41.05|42.36|41.06|42.36|41.06|42.35|41.05|4
1730671180000|2024-11-03 21:59:40|42.35|41.05|42.37|41.07|42.37|41.07|42.35|41.05|3
1730671190000|2024-11-03 21:59:50|42.38|41.08|42.39|41.09|42.39|41.09|42.38|41.08|2
1730671200000|2024-11-03 22:00:00|42.38|41.08|42.42|41.12|42.42|41.12|42.38|41.08|9
1730671210000|2024-11-03 22:00:10|42.41|41.11|42.44|41.14|42.45|41.15|42.41|41.11|9
1730671220000|2024-11-03 22:00:20|42.45|41.15|42.43|41.13|42.45|41.15|42.43|41.13|7
1730671230000|2024-11-03 22:00:30|42.42|41.12|42.43|41.13|42.43|41.13|42.41|41.11|6
1730671240000|2024-11-03 22:00:40|42.42|41.12|42.4|41.1|42.42|41.12|42.4|41.1|5
1730671250000|2024-11-03 22:00:50|42.41|41.11|42.43|41.13|42.43|41.13|42.4|41.1|9
1730671260000|2024-11-03 22:01:00|42.42|41.12|42.43|41.13|42.43|41.13|42.42|41.12|2
1730671270000|2024-11-03 22:01:10|42.41|41.11|42.4|41.1|42.41|41.11|42.39|41.09|8
1730671280000|2024-11-03 22:01:20|42.41|41.11|42.43|41.13|42.43|41.13|42.41|41.11|4
1730671290000|2024-11-03 22:01:30|42.44|41.14|42.43|41.13|42.44|41.14|42.43|41.13|2
1730671300000|2024-11-03 22:01:40|42.42|41.12|42.42|41.12|42.43|41.13|42.41|41.11|5
1730671320000|2024-11-03 22:02:00|42.43|41.13|42.42|41.12|42.43|41.13|42.42|41.12|2
1730671330000|2024-11-03 22:02:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|3
1730671340000|2024-11-03 22:02:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|6
1730671350000|2024-11-03 22:02:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730671360000|2024-11-03 22:02:40|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730671380000|2024-11-03 22:03:00|41.92|41.62|41.96|41.66|41.98|41.68|41.92|41.62|10
1730671390000|2024-11-03 22:03:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671400000|2024-11-03 22:03:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730671410000|2024-11-03 22:03:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730671420000|2024-11-03 22:03:40|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730671430000|2024-11-03 22:03:50|41.97|41.67|41.95|41.65|41.97|41.67|41.95|41.65|3
1730671440000|2024-11-03 22:04:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730671450000|2024-11-03 22:04:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|8
1730671460000|2024-11-03 22:04:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|5
1730671470000|2024-11-03 22:04:30|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|4
1730671480000|2024-11-03 22:04:40|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|5
1730671490000|2024-11-03 22:04:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730671500000|2024-11-03 22:05:00|41.94|41.64|41.91|41.61|41.94|41.64|41.9|41.6|10
1730671510000|2024-11-03 22:05:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730671520000|2024-11-03 22:05:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730671530000|2024-11-03 22:05:30|41.93|41.63|41.91|41.61|41.93|41.63|41.9|41.6|9
1730671540000|2024-11-03 22:05:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730671550000|2024-11-03 22:05:50|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730671560000|2024-11-03 22:06:00|41.9|41.6|41.93|41.63|41.93|41.63|41.9|41.6|4
1730671580000|2024-11-03 22:06:20|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|2
1730671590000|2024-11-03 22:06:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730671600000|2024-11-03 22:06:40|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|5
1730671610000|2024-11-03 22:06:50|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730671620000|2024-11-03 22:07:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730671630000|2024-11-03 22:07:10|41.95|41.65|41.94|41.64|41.95|41.65|41.93|41.63|4
1730671640000|2024-11-03 22:07:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730671650000|2024-11-03 22:07:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|7
1730671660000|2024-11-03 22:07:40|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|6
1730671670000|2024-11-03 22:07:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|5
1730671680000|2024-11-03 22:08:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|6
1730671690000|2024-11-03 22:08:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671700000|2024-11-03 22:08:20|41.94|41.64|41.94|41.64|41.95|41.65|41.94|41.64|3
1730671710000|2024-11-03 22:08:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671720000|2024-11-03 22:08:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|2
1730671730000|2024-11-03 22:08:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730671750000|2024-11-03 22:09:10|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730671760000|2024-11-03 22:09:20|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|3
1730671770000|2024-11-03 22:09:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730671820000|2024-11-03 22:10:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730671830000|2024-11-03 22:10:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671840000|2024-11-03 22:10:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671850000|2024-11-03 22:10:50|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671860000|2024-11-03 22:11:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|4
1730671870000|2024-11-03 22:11:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|6
1730671880000|2024-11-03 22:11:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730671890000|2024-11-03 22:11:30|41.96|41.66|41.96|41.66|41.97|41.67|41.95|41.65|5
1730671900000|2024-11-03 22:11:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730671920000|2024-11-03 22:12:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730671950000|2024-11-03 22:12:30|41.95|41.65|41.96|41.66|41.97|41.67|41.95|41.65|4
1730671960000|2024-11-03 22:12:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730671970000|2024-11-03 22:12:50|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730671980000|2024-11-03 22:13:00|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|9
1730671990000|2024-11-03 22:13:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730672000000|2024-11-03 22:13:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730672010000|2024-11-03 22:13:30|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|5
1730672020000|2024-11-03 22:13:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|10
1730672030000|2024-11-03 22:13:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672040000|2024-11-03 22:14:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672050000|2024-11-03 22:14:10|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730672070000|2024-11-03 22:14:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730672080000|2024-11-03 22:14:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730672100000|2024-11-03 22:15:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|4
1730672110000|2024-11-03 22:15:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|6
1730672120000|2024-11-03 22:15:20|41.95|41.65|41.96|41.66|41.97|41.67|41.94|41.64|7
1730672130000|2024-11-03 22:15:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|5
1730672160000|2024-11-03 22:16:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730672170000|2024-11-03 22:16:10|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|3
1730672180000|2024-11-03 22:16:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730672190000|2024-11-03 22:16:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730672200000|2024-11-03 22:16:40|42|41.7|41.98|41.68|42|41.7|41.98|41.68|5
1730672210000|2024-11-03 22:16:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730672220000|2024-11-03 22:17:00|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730672240000|2024-11-03 22:17:20|41.95|41.65|41.9|41.6|41.95|41.65|41.9|41.6|5
1730672250000|2024-11-03 22:17:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730672260000|2024-11-03 22:17:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|8
1730672280000|2024-11-03 22:18:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730672290000|2024-11-03 22:18:10|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|5
1730672310000|2024-11-03 22:18:30|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730672320000|2024-11-03 22:18:40|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730672330000|2024-11-03 22:18:50|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|3
1730672350000|2024-11-03 22:19:10|41.87|41.57|41.86|41.56|41.88|41.58|41.86|41.56|4
1730672370000|2024-11-03 22:19:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730672410000|2024-11-03 22:20:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730672420000|2024-11-03 22:20:20|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730672460000|2024-11-03 22:21:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730672470000|2024-11-03 22:21:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730672480000|2024-11-03 22:21:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730672490000|2024-11-03 22:21:30|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|4
1730672510000|2024-11-03 22:21:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730672550000|2024-11-03 22:22:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730672600000|2024-11-03 22:23:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730672640000|2024-11-03 22:24:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672650000|2024-11-03 22:24:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|8
1730672660000|2024-11-03 22:24:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672670000|2024-11-03 22:24:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|6
1730672680000|2024-11-03 22:24:40|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|7
1730672690000|2024-11-03 22:24:50|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|7
1730672700000|2024-11-03 22:25:00|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730672710000|2024-11-03 22:25:10|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730672720000|2024-11-03 22:25:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730672730000|2024-11-03 22:25:30|41.94|41.64|41.92|41.62|41.94|41.64|41.91|41.61|4
1730672740000|2024-11-03 22:25:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730672750000|2024-11-03 22:25:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672760000|2024-11-03 22:26:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730672780000|2024-11-03 22:26:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730672790000|2024-11-03 22:26:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730672820000|2024-11-03 22:27:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730672840000|2024-11-03 22:27:20|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730672850000|2024-11-03 22:27:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730672860000|2024-11-03 22:27:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730672880000|2024-11-03 22:28:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672890000|2024-11-03 22:28:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|12
1730672900000|2024-11-03 22:28:20|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730672910000|2024-11-03 22:28:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|8
1730672920000|2024-11-03 22:28:40|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|6
1730672930000|2024-11-03 22:28:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|4
1730672940000|2024-11-03 22:29:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|8
1730672950000|2024-11-03 22:29:10|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730672970000|2024-11-03 22:29:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730672980000|2024-11-03 22:29:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|9
1730672990000|2024-11-03 22:29:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730673000000|2024-11-03 22:30:00|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|3
1730673040000|2024-11-03 22:30:40|41.9|41.6|41.92|41.62|41.92|41.62|41.89|41.59|7
1730673050000|2024-11-03 22:30:50|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|5
1730673060000|2024-11-03 22:31:00|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|5
1730673070000|2024-11-03 22:31:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730673100000|2024-11-03 22:31:40|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|14
1730673110000|2024-11-03 22:31:50|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|11
1730673120000|2024-11-03 22:32:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|7
1730673130000|2024-11-03 22:32:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730673140000|2024-11-03 22:32:20|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|6
1730673150000|2024-11-03 22:32:30|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|7
1730673160000|2024-11-03 22:32:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|9
1730673170000|2024-11-03 22:32:50|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|4
1730673210000|2024-11-03 22:33:30|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730673240000|2024-11-03 22:34:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730673340000|2024-11-03 22:35:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673350000|2024-11-03 22:35:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673420000|2024-11-03 22:37:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673480000|2024-11-03 22:38:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673600000|2024-11-03 22:40:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730673640000|2024-11-03 22:40:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730673680000|2024-11-03 22:41:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730673710000|2024-11-03 22:41:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730673750000|2024-11-03 22:42:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730673770000|2024-11-03 22:42:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730673780000|2024-11-03 22:43:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730673840000|2024-11-03 22:44:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730674050000|2024-11-03 22:47:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730674070000|2024-11-03 22:47:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674100000|2024-11-03 22:48:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674110000|2024-11-03 22:48:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674120000|2024-11-03 22:48:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730674140000|2024-11-03 22:49:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730674230000|2024-11-03 22:50:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730674300000|2024-11-03 22:51:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674420000|2024-11-03 22:53:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730674550000|2024-11-03 22:55:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730674610000|2024-11-03 22:56:50|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730674620000|2024-11-03 22:57:00|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730674630000|2024-11-03 22:57:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730674670000|2024-11-03 22:57:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730674680000|2024-11-03 22:58:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730674700000|2024-11-03 22:58:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730674780000|2024-11-03 22:59:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730674800000|2024-11-03 23:00:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730674810000|2024-11-03 23:00:10|41.84|41.54|41.84|41.54|41.86|41.56|41.84|41.54|3
1730674820000|2024-11-03 23:00:20|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730674830000|2024-11-03 23:00:30|41.82|41.52|41.78|41.48|41.82|41.52|41.78|41.48|2
1730674870000|2024-11-03 23:01:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730674880000|2024-11-03 23:01:20|41.74|41.44|41.7|41.4|41.74|41.44|41.7|41.4|5
1730674900000|2024-11-03 23:01:40|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|3
1730674910000|2024-11-03 23:01:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730674950000|2024-11-03 23:02:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730674960000|2024-11-03 23:02:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730674970000|2024-11-03 23:02:50|41.63|41.33|41.65|41.35|41.65|41.35|41.62|41.32|5
1730674980000|2024-11-03 23:03:00|41.66|41.36|41.66|41.36|41.67|41.37|41.65|41.35|5
1730674990000|2024-11-03 23:03:10|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730675000000|2024-11-03 23:03:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730675020000|2024-11-03 23:03:40|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|4
1730675030000|2024-11-03 23:03:50|41.66|41.36|41.65|41.35|41.67|41.37|41.65|41.35|6
1730675040000|2024-11-03 23:04:00|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730675050000|2024-11-03 23:04:10|41.66|41.36|41.68|41.38|41.68|41.38|41.66|41.36|3
1730675060000|2024-11-03 23:04:20|41.7|41.4|41.74|41.44|41.74|41.44|41.7|41.4|5
1730675080000|2024-11-03 23:04:40|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675090000|2024-11-03 23:04:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730675100000|2024-11-03 23:05:00|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730675110000|2024-11-03 23:05:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|5
1730675120000|2024-11-03 23:05:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675130000|2024-11-03 23:05:30|41.78|41.48|41.83|41.53|41.83|41.53|41.78|41.48|3
1730675140000|2024-11-03 23:05:40|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730675150000|2024-11-03 23:05:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675160000|2024-11-03 23:06:00|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730675170000|2024-11-03 23:06:10|41.76|41.46|41.75|41.45|41.77|41.47|41.75|41.45|4
1730675180000|2024-11-03 23:06:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730675190000|2024-11-03 23:06:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675200000|2024-11-03 23:06:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730675210000|2024-11-03 23:06:50|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|3
1730675220000|2024-11-03 23:07:00|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730675230000|2024-11-03 23:07:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730675270000|2024-11-03 23:07:50|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730675290000|2024-11-03 23:08:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730675300000|2024-11-03 23:08:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730675310000|2024-11-03 23:08:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675360000|2024-11-03 23:09:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675370000|2024-11-03 23:09:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675400000|2024-11-03 23:10:00|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730675420000|2024-11-03 23:10:20|41.81|41.51|41.84|41.54|41.84|41.54|41.81|41.51|4
1730675430000|2024-11-03 23:10:30|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730675450000|2024-11-03 23:10:50|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|4
1730675470000|2024-11-03 23:11:10|41.87|41.57|41.83|41.53|41.87|41.57|41.83|41.53|5
1730675480000|2024-11-03 23:11:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730675530000|2024-11-03 23:12:10|41.82|41.52|41.84|41.54|41.84|41.54|41.8|41.5|4
1730675540000|2024-11-03 23:12:20|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730675550000|2024-11-03 23:12:30|41.83|41.53|41.78|41.48|41.83|41.53|41.78|41.48|4
1730675560000|2024-11-03 23:12:40|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730675570000|2024-11-03 23:12:50|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730675580000|2024-11-03 23:13:00|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730675590000|2024-11-03 23:13:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730675600000|2024-11-03 23:13:20|41.75|41.45|41.78|41.48|41.78|41.48|41.75|41.45|4
1730675610000|2024-11-03 23:13:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675620000|2024-11-03 23:13:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675630000|2024-11-03 23:13:50|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|5
1730675640000|2024-11-03 23:14:00|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|5
1730675650000|2024-11-03 23:14:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730675670000|2024-11-03 23:14:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675680000|2024-11-03 23:14:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675690000|2024-11-03 23:14:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675700000|2024-11-03 23:15:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675710000|2024-11-03 23:15:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730675720000|2024-11-03 23:15:20|41.8|41.5|41.84|41.54|41.84|41.54|41.8|41.5|4
1730675730000|2024-11-03 23:15:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730675760000|2024-11-03 23:16:00|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|4
1730675770000|2024-11-03 23:16:10|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675780000|2024-11-03 23:16:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730675800000|2024-11-03 23:16:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730675810000|2024-11-03 23:16:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675850000|2024-11-03 23:17:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675860000|2024-11-03 23:17:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675870000|2024-11-03 23:17:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730675880000|2024-11-03 23:18:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730675890000|2024-11-03 23:18:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730675900000|2024-11-03 23:18:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730675930000|2024-11-03 23:18:50|41.74|41.44|41.73|41.43|41.74|41.44|41.72|41.42|3
1730675940000|2024-11-03 23:19:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730675950000|2024-11-03 23:19:10|41.72|41.42|41.71|41.41|41.73|41.43|41.71|41.41|3
1730675960000|2024-11-03 23:19:20|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730675990000|2024-11-03 23:19:50|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|3
1730676000000|2024-11-03 23:20:00|41.77|41.47|41.76|41.46|41.78|41.48|41.76|41.46|4
1730676010000|2024-11-03 23:20:10|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|5
1730676020000|2024-11-03 23:20:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730676030000|2024-11-03 23:20:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|4
1730676060000|2024-11-03 23:21:00|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|3
1730676070000|2024-11-03 23:21:10|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730676080000|2024-11-03 23:21:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730676110000|2024-11-03 23:21:50|41.74|41.44|41.74|41.44|41.74|41.44|41.73|41.43|3
1730676120000|2024-11-03 23:22:00|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|5
1730676130000|2024-11-03 23:22:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730676140000|2024-11-03 23:22:20|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730676150000|2024-11-03 23:22:30|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730676160000|2024-11-03 23:22:40|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|3
1730676180000|2024-11-03 23:23:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730676210000|2024-11-03 23:23:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676220000|2024-11-03 23:23:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730676230000|2024-11-03 23:23:50|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730676240000|2024-11-03 23:24:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676250000|2024-11-03 23:24:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730676260000|2024-11-03 23:24:20|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730676270000|2024-11-03 23:24:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730676290000|2024-11-03 23:24:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730676300000|2024-11-03 23:25:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730676320000|2024-11-03 23:25:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676370000|2024-11-03 23:26:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730676380000|2024-11-03 23:26:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730676400000|2024-11-03 23:26:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676420000|2024-11-03 23:27:00|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730676430000|2024-11-03 23:27:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730676450000|2024-11-03 23:27:30|41.8|41.5|41.81|41.51|41.82|41.52|41.8|41.5|3
1730676460000|2024-11-03 23:27:40|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730676480000|2024-11-03 23:28:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730676490000|2024-11-03 23:28:10|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|2
1730676500000|2024-11-03 23:28:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730676540000|2024-11-03 23:29:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730676550000|2024-11-03 23:29:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730676570000|2024-11-03 23:29:30|41.81|41.51|41.83|41.53|41.83|41.53|41.81|41.51|3
1730676580000|2024-11-03 23:29:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730676600000|2024-11-03 23:30:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730676610000|2024-11-03 23:30:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730676620000|2024-11-03 23:30:20|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730676630000|2024-11-03 23:30:30|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730676660000|2024-11-03 23:31:00|41.84|41.54|41.81|41.51|41.84|41.54|41.81|41.51|6
1730676680000|2024-11-03 23:31:20|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|2
1730676690000|2024-11-03 23:31:30|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730676710000|2024-11-03 23:31:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730676720000|2024-11-03 23:32:00|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|5
1730676730000|2024-11-03 23:32:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730676750000|2024-11-03 23:32:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730676780000|2024-11-03 23:33:00|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|3
1730676970000|2024-11-03 23:36:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730676980000|2024-11-03 23:36:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730677000000|2024-11-03 23:36:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730677070000|2024-11-03 23:37:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730677080000|2024-11-03 23:38:00|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|6
1730677090000|2024-11-03 23:38:10|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|5
1730677130000|2024-11-03 23:38:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730677150000|2024-11-03 23:39:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730677160000|2024-11-03 23:39:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730677170000|2024-11-03 23:39:30|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730677210000|2024-11-03 23:40:10|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730677220000|2024-11-03 23:40:20|41.8|41.5|41.83|41.53|41.83|41.53|41.79|41.49|5
1730677250000|2024-11-03 23:40:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730677280000|2024-11-03 23:41:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730677740000|2024-11-03 23:49:00|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|2
1730677750000|2024-11-03 23:49:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730677760000|2024-11-03 23:49:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|4
1730677770000|2024-11-03 23:49:30|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730677780000|2024-11-03 23:49:40|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730677810000|2024-11-03 23:50:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730677820000|2024-11-03 23:50:20|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730677860000|2024-11-03 23:51:00|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730677880000|2024-11-03 23:51:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730677920000|2024-11-03 23:52:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730677940000|2024-11-03 23:52:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730677950000|2024-11-03 23:52:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730677980000|2024-11-03 23:53:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730677990000|2024-11-03 23:53:10|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730678000000|2024-11-03 23:53:20|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730678020000|2024-11-03 23:53:40|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730678050000|2024-11-03 23:54:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730678120000|2024-11-03 23:55:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730678150000|2024-11-03 23:55:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|6
1730678160000|2024-11-03 23:56:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730678170000|2024-11-03 23:56:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730678200000|2024-11-03 23:56:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678210000|2024-11-03 23:56:50|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730678220000|2024-11-03 23:57:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730678230000|2024-11-03 23:57:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730678250000|2024-11-03 23:57:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678260000|2024-11-03 23:57:40|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730678270000|2024-11-03 23:57:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678280000|2024-11-03 23:58:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730678290000|2024-11-03 23:58:10|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|5
1730678300000|2024-11-03 23:58:20|41.71|41.41|41.71|41.41|41.71|41.41|41.7|41.4|5
1730678310000|2024-11-03 23:58:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678400000|2024-11-04 00:00:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730678420000|2024-11-04 00:00:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730678430000|2024-11-04 00:00:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730678450000|2024-11-04 00:00:50|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|2
1730678460000|2024-11-04 00:01:00|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|5
1730678490000|2024-11-04 00:01:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678500000|2024-11-04 00:01:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678520000|2024-11-04 00:02:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730678540000|2024-11-04 00:02:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678550000|2024-11-04 00:02:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678560000|2024-11-04 00:02:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678590000|2024-11-04 00:03:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730678600000|2024-11-04 00:03:20|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730678610000|2024-11-04 00:03:30|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730678620000|2024-11-04 00:03:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730678660000|2024-11-04 00:04:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730678690000|2024-11-04 00:04:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678700000|2024-11-04 00:05:00|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|3
1730678710000|2024-11-04 00:05:10|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730678720000|2024-11-04 00:05:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730678760000|2024-11-04 00:06:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678770000|2024-11-04 00:06:10|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730678780000|2024-11-04 00:06:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730678810000|2024-11-04 00:06:50|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730678820000|2024-11-04 00:07:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|4
1730678830000|2024-11-04 00:07:10|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730678840000|2024-11-04 00:07:20|41.64|41.34|41.62|41.32|41.64|41.34|41.62|41.32|3
1730678850000|2024-11-04 00:07:30|41.63|41.33|41.61|41.31|41.63|41.33|41.61|41.31|5
1730678860000|2024-11-04 00:07:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730678870000|2024-11-04 00:07:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730678880000|2024-11-04 00:08:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730678890000|2024-11-04 00:08:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730678930000|2024-11-04 00:08:50|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730678940000|2024-11-04 00:09:00|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|2
1730678960000|2024-11-04 00:09:20|41.63|41.33|41.62|41.32|41.63|41.33|41.61|41.31|3
1730678980000|2024-11-04 00:09:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679000000|2024-11-04 00:10:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679010000|2024-11-04 00:10:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679020000|2024-11-04 00:10:20|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730679030000|2024-11-04 00:10:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730679060000|2024-11-04 00:11:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679070000|2024-11-04 00:11:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679080000|2024-11-04 00:11:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|4
1730679100000|2024-11-04 00:11:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679110000|2024-11-04 00:11:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679120000|2024-11-04 00:12:00|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679150000|2024-11-04 00:12:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679180000|2024-11-04 00:13:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679190000|2024-11-04 00:13:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679200000|2024-11-04 00:13:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730679210000|2024-11-04 00:13:30|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730679220000|2024-11-04 00:13:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679230000|2024-11-04 00:13:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679240000|2024-11-04 00:14:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679260000|2024-11-04 00:14:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679290000|2024-11-04 00:14:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679310000|2024-11-04 00:15:10|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|3
1730679330000|2024-11-04 00:15:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730679340000|2024-11-04 00:15:40|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|4
1730679350000|2024-11-04 00:15:50|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730679380000|2024-11-04 00:16:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730679400000|2024-11-04 00:16:40|41.64|41.34|41.63|41.33|41.64|41.34|41.62|41.32|3
1730679410000|2024-11-04 00:16:50|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730679420000|2024-11-04 00:17:00|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730679430000|2024-11-04 00:17:10|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679440000|2024-11-04 00:17:20|41.63|41.33|41.61|41.31|41.64|41.34|41.61|41.31|5
1730679460000|2024-11-04 00:17:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730679480000|2024-11-04 00:18:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730679490000|2024-11-04 00:18:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730679510000|2024-11-04 00:18:30|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730679540000|2024-11-04 00:19:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679550000|2024-11-04 00:19:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|5
1730679570000|2024-11-04 00:19:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679610000|2024-11-04 00:20:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679620000|2024-11-04 00:20:20|41.62|41.32|41.65|41.35|41.65|41.35|41.62|41.32|3
1730679630000|2024-11-04 00:20:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730679690000|2024-11-04 00:21:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730679720000|2024-11-04 00:22:00|41.63|41.33|41.64|41.34|41.64|41.34|41.62|41.32|4
1730679730000|2024-11-04 00:22:10|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730679760000|2024-11-04 00:22:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730679770000|2024-11-04 00:22:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679780000|2024-11-04 00:23:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730679790000|2024-11-04 00:23:10|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730679800000|2024-11-04 00:23:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679840000|2024-11-04 00:24:00|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730679850000|2024-11-04 00:24:10|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679860000|2024-11-04 00:24:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730679870000|2024-11-04 00:24:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730679880000|2024-11-04 00:24:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679890000|2024-11-04 00:24:50|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679900000|2024-11-04 00:25:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730679910000|2024-11-04 00:25:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730679920000|2024-11-04 00:25:20|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|2
1730679950000|2024-11-04 00:25:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730679960000|2024-11-04 00:26:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730680000000|2024-11-04 00:26:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730680030000|2024-11-04 00:27:10|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730680040000|2024-11-04 00:27:20|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|3
1730680050000|2024-11-04 00:27:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730680070000|2024-11-04 00:27:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680080000|2024-11-04 00:28:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730680110000|2024-11-04 00:28:30|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|4
1730680120000|2024-11-04 00:28:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680140000|2024-11-04 00:29:00|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730680190000|2024-11-04 00:29:50|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730680200000|2024-11-04 00:30:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730680240000|2024-11-04 00:30:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730680260000|2024-11-04 00:31:00|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730680270000|2024-11-04 00:31:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730680280000|2024-11-04 00:31:20|41.55|41.25|41.58|41.28|41.6|41.3|41.55|41.25|5
1730680290000|2024-11-04 00:31:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730680310000|2024-11-04 00:31:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680320000|2024-11-04 00:32:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680330000|2024-11-04 00:32:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730680340000|2024-11-04 00:32:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730680350000|2024-11-04 00:32:30|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|3
1730680360000|2024-11-04 00:32:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680370000|2024-11-04 00:32:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730680380000|2024-11-04 00:33:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730680390000|2024-11-04 00:33:10|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680400000|2024-11-04 00:33:20|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730680420000|2024-11-04 00:33:40|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730680430000|2024-11-04 00:33:50|41.55|41.25|41.53|41.23|41.55|41.25|41.53|41.23|3
1730680440000|2024-11-04 00:34:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730680450000|2024-11-04 00:34:10|41.53|41.23|41.51|41.21|41.53|41.23|41.51|41.21|3
1730680460000|2024-11-04 00:34:20|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730680470000|2024-11-04 00:34:30|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730680480000|2024-11-04 00:34:40|41.53|41.23|41.53|41.23|41.54|41.24|41.53|41.23|3
1730680490000|2024-11-04 00:34:50|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730680500000|2024-11-04 00:35:00|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730680520000|2024-11-04 00:35:20|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730680530000|2024-11-04 00:35:30|41.55|41.25|41.51|41.21|41.55|41.25|41.51|41.21|4
1730680550000|2024-11-04 00:35:50|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730680570000|2024-11-04 00:36:10|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730680580000|2024-11-04 00:36:20|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|4
1730680590000|2024-11-04 00:36:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730680600000|2024-11-04 00:36:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730680610000|2024-11-04 00:36:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730680650000|2024-11-04 00:37:30|41.44|41.14|41.42|41.12|41.44|41.14|41.41|41.11|4
1730680680000|2024-11-04 00:38:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680690000|2024-11-04 00:38:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680700000|2024-11-04 00:38:20|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730680710000|2024-11-04 00:38:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680730000|2024-11-04 00:38:50|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730680740000|2024-11-04 00:39:00|41.36|41.06|41.35|41.05|41.36|41.06|41.34|41.04|4
1730680750000|2024-11-04 00:39:10|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730680760000|2024-11-04 00:39:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730680770000|2024-11-04 00:39:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730680800000|2024-11-04 00:40:00|41.37|41.07|41.41|41.11|41.41|41.11|41.37|41.07|5
1730680810000|2024-11-04 00:40:10|41.42|41.12|41.42|41.12|41.44|41.14|41.42|41.12|6
1730680820000|2024-11-04 00:40:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730680830000|2024-11-04 00:40:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730680850000|2024-11-04 00:40:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730680860000|2024-11-04 00:41:00|41.38|41.08|41.39|41.09|41.4|41.1|41.38|41.08|4
1730680880000|2024-11-04 00:41:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730680890000|2024-11-04 00:41:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730680900000|2024-11-04 00:41:40|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730680910000|2024-11-04 00:41:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680920000|2024-11-04 00:42:00|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730680930000|2024-11-04 00:42:10|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730680940000|2024-11-04 00:42:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680950000|2024-11-04 00:42:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680960000|2024-11-04 00:42:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730680970000|2024-11-04 00:42:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730680980000|2024-11-04 00:43:00|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730680990000|2024-11-04 00:43:10|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730681000000|2024-11-04 00:43:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681010000|2024-11-04 00:43:30|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730681030000|2024-11-04 00:43:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681040000|2024-11-04 00:44:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681050000|2024-11-04 00:44:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730681060000|2024-11-04 00:44:20|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730681070000|2024-11-04 00:44:30|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681080000|2024-11-04 00:44:40|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730681100000|2024-11-04 00:45:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730681110000|2024-11-04 00:45:10|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681120000|2024-11-04 00:45:20|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730681130000|2024-11-04 00:45:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730681140000|2024-11-04 00:45:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730681150000|2024-11-04 00:45:50|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730681160000|2024-11-04 00:46:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730681180000|2024-11-04 00:46:20|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|3
1730681190000|2024-11-04 00:46:30|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730681200000|2024-11-04 00:46:40|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730681210000|2024-11-04 00:46:50|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730681220000|2024-11-04 00:47:00|41.44|41.14|41.42|41.12|41.44|41.14|41.42|41.12|3
1730681230000|2024-11-04 00:47:10|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730681240000|2024-11-04 00:47:20|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730681250000|2024-11-04 00:47:30|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|4
1730681260000|2024-11-04 00:47:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681270000|2024-11-04 00:47:50|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730681280000|2024-11-04 00:48:00|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|2
1730681300000|2024-11-04 00:48:20|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|4
1730681320000|2024-11-04 00:48:40|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|2
1730681330000|2024-11-04 00:48:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730681340000|2024-11-04 00:49:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681360000|2024-11-04 00:49:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681370000|2024-11-04 00:49:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681400000|2024-11-04 00:50:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730681410000|2024-11-04 00:50:10|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730681420000|2024-11-04 00:50:20|41.39|41.09|41.38|41.08|41.39|41.09|41.37|41.07|4
1730681430000|2024-11-04 00:50:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730681440000|2024-11-04 00:50:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730681450000|2024-11-04 00:50:50|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730681470000|2024-11-04 00:51:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730681480000|2024-11-04 00:51:20|41.41|41.11|41.44|41.14|41.44|41.14|41.41|41.11|4
1730681490000|2024-11-04 00:51:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730681500000|2024-11-04 00:51:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730681520000|2024-11-04 00:52:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730681530000|2024-11-04 00:52:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681560000|2024-11-04 00:52:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730681570000|2024-11-04 00:52:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681580000|2024-11-04 00:53:00|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730681600000|2024-11-04 00:53:20|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681620000|2024-11-04 00:53:40|41.5|41.2|41.53|41.23|41.54|41.24|41.5|41.2|5
1730681640000|2024-11-04 00:54:00|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730681660000|2024-11-04 00:54:20|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730681670000|2024-11-04 00:54:30|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|2
1730681680000|2024-11-04 00:54:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730681690000|2024-11-04 00:54:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730681700000|2024-11-04 00:55:00|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730681710000|2024-11-04 00:55:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730681720000|2024-11-04 00:55:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730681740000|2024-11-04 00:55:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730681750000|2024-11-04 00:55:50|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730681760000|2024-11-04 00:56:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730681770000|2024-11-04 00:56:10|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|3
1730681790000|2024-11-04 00:56:30|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730681800000|2024-11-04 00:56:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730681820000|2024-11-04 00:57:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730681830000|2024-11-04 00:57:10|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730681840000|2024-11-04 00:57:20|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|5
1730681850000|2024-11-04 00:57:30|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730681870000|2024-11-04 00:57:50|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730681890000|2024-11-04 00:58:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730681900000|2024-11-04 00:58:20|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730681940000|2024-11-04 00:59:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730681950000|2024-11-04 00:59:10|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|4
1730681970000|2024-11-04 00:59:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730682000000|2024-11-04 01:00:00|41.57|41.27|41.58|41.28|41.59|41.29|41.57|41.27|6
1730682010000|2024-11-04 01:00:10|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|3
1730682020000|2024-11-04 01:00:20|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730682030000|2024-11-04 01:00:30|41.63|41.33|41.59|41.29|41.63|41.33|41.59|41.29|5
1730682040000|2024-11-04 01:00:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730682050000|2024-11-04 01:00:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730682060000|2024-11-04 01:01:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682070000|2024-11-04 01:01:10|41.59|41.29|41.59|41.29|41.59|41.29|41.57|41.27|5
1730682080000|2024-11-04 01:01:20|41.6|41.3|41.63|41.33|41.63|41.33|41.6|41.3|4
1730682100000|2024-11-04 01:01:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730682120000|2024-11-04 01:02:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682170000|2024-11-04 01:02:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730682180000|2024-11-04 01:03:00|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730682190000|2024-11-04 01:03:10|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730682200000|2024-11-04 01:03:20|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|4
1730682210000|2024-11-04 01:03:30|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730682230000|2024-11-04 01:03:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682240000|2024-11-04 01:04:00|41.62|41.32|41.62|41.32|41.62|41.32|41.6|41.3|5
1730682250000|2024-11-04 01:04:10|41.61|41.31|41.6|41.3|41.62|41.32|41.6|41.3|4
1730682260000|2024-11-04 01:04:20|41.61|41.31|41.62|41.32|41.62|41.32|41.6|41.3|6
1730682270000|2024-11-04 01:04:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682280000|2024-11-04 01:04:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730682290000|2024-11-04 01:04:50|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730682300000|2024-11-04 01:05:00|41.62|41.32|41.62|41.32|41.63|41.33|41.6|41.3|6
1730682310000|2024-11-04 01:05:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730682320000|2024-11-04 01:05:20|41.6|41.3|41.58|41.28|41.6|41.3|41.58|41.28|3
1730682330000|2024-11-04 01:05:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730682340000|2024-11-04 01:05:40|41.57|41.27|41.56|41.26|41.58|41.28|41.56|41.26|4
1730682350000|2024-11-04 01:05:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730682370000|2024-11-04 01:06:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730682380000|2024-11-04 01:06:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730682390000|2024-11-04 01:06:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682400000|2024-11-04 01:06:40|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|4
1730682410000|2024-11-04 01:06:50|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730682420000|2024-11-04 01:07:00|41.58|41.28|41.61|41.31|41.62|41.32|41.58|41.28|6
1730682430000|2024-11-04 01:07:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730682440000|2024-11-04 01:07:20|41.58|41.28|41.63|41.33|41.63|41.33|41.58|41.28|5
1730682450000|2024-11-04 01:07:30|41.62|41.32|41.62|41.32|41.62|41.32|41.6|41.3|5
1730682460000|2024-11-04 01:07:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682470000|2024-11-04 01:07:50|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730682480000|2024-11-04 01:08:00|41.61|41.31|41.63|41.33|41.63|41.33|41.6|41.3|4
1730682500000|2024-11-04 01:08:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682510000|2024-11-04 01:08:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730682520000|2024-11-04 01:08:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682540000|2024-11-04 01:09:00|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682560000|2024-11-04 01:09:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682570000|2024-11-04 01:09:30|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730682580000|2024-11-04 01:09:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682590000|2024-11-04 01:09:50|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730682600000|2024-11-04 01:10:00|41.59|41.29|41.56|41.26|41.59|41.29|41.56|41.26|3
1730682610000|2024-11-04 01:10:10|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|5
1730682620000|2024-11-04 01:10:20|41.58|41.28|41.61|41.31|41.61|41.31|41.58|41.28|4
1730682630000|2024-11-04 01:10:30|41.62|41.32|41.63|41.33|41.63|41.33|41.6|41.3|5
1730682640000|2024-11-04 01:10:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682650000|2024-11-04 01:10:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682660000|2024-11-04 01:11:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682680000|2024-11-04 01:11:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682690000|2024-11-04 01:11:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730682710000|2024-11-04 01:11:50|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730682720000|2024-11-04 01:12:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682770000|2024-11-04 01:12:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682830000|2024-11-04 01:13:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682850000|2024-11-04 01:14:10|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730682880000|2024-11-04 01:14:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682900000|2024-11-04 01:15:00|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730682910000|2024-11-04 01:15:10|41.63|41.33|41.6|41.3|41.63|41.33|41.6|41.3|4
1730682920000|2024-11-04 01:15:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730682930000|2024-11-04 01:15:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730682940000|2024-11-04 01:15:40|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730682950000|2024-11-04 01:15:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730682960000|2024-11-04 01:16:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730682970000|2024-11-04 01:16:10|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|4
1730682980000|2024-11-04 01:16:20|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|3
1730682990000|2024-11-04 01:16:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730683000000|2024-11-04 01:16:40|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730683010000|2024-11-04 01:16:50|41.61|41.31|41.6|41.3|41.62|41.32|41.6|41.3|4
1730683020000|2024-11-04 01:17:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730683030000|2024-11-04 01:17:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730683040000|2024-11-04 01:17:20|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|3
1730683050000|2024-11-04 01:17:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730683070000|2024-11-04 01:17:50|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730683080000|2024-11-04 01:18:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730683090000|2024-11-04 01:18:10|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730683100000|2024-11-04 01:18:20|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730683110000|2024-11-04 01:18:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|4
1730683120000|2024-11-04 01:18:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730683130000|2024-11-04 01:18:50|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|3
1730683140000|2024-11-04 01:19:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730683150000|2024-11-04 01:19:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730683160000|2024-11-04 01:19:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730683170000|2024-11-04 01:19:30|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730683180000|2024-11-04 01:19:40|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730683190000|2024-11-04 01:19:50|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730683200000|2024-11-04 01:20:00|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730683210000|2024-11-04 01:20:10|41.81|41.51|41.8|41.5|41.82|41.52|41.8|41.5|3
1730683220000|2024-11-04 01:20:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730683230000|2024-11-04 01:20:30|41.78|41.48|41.81|41.51|41.81|41.51|41.78|41.48|4
1730683240000|2024-11-04 01:20:40|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730683250000|2024-11-04 01:20:50|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|2
1730683260000|2024-11-04 01:21:00|41.86|41.56|41.9|41.6|41.9|41.6|41.86|41.56|7
1730683270000|2024-11-04 01:21:10|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|6
1730683280000|2024-11-04 01:21:20|41.89|41.59|41.83|41.53|41.89|41.59|41.83|41.53|4
1730683290000|2024-11-04 01:21:30|41.82|41.52|41.86|41.56|41.86|41.56|41.82|41.52|5
1730683300000|2024-11-04 01:21:40|41.89|41.59|41.94|41.64|41.94|41.64|41.89|41.59|8
1730683310000|2024-11-04 01:21:50|41.95|41.65|41.96|41.66|41.96|41.66|41.94|41.64|8
1730683320000|2024-11-04 01:22:00|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|4
1730683330000|2024-11-04 01:22:10|41.99|41.69|41.99|41.69|42|41.7|41.97|41.67|9
1730683340000|2024-11-04 01:22:20|41.98|41.68|42|41.7|42|41.7|41.98|41.68|3
1730683350000|2024-11-04 01:22:30|41.99|41.69|42|41.7|42|41.7|41.98|41.68|4
1730683360000|2024-11-04 01:22:40|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730683370000|2024-11-04 01:22:50|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|4
1730683380000|2024-11-04 01:23:00|42.04|41.74|42.04|41.74|42.04|41.74|42.01|41.71|7
1730683390000|2024-11-04 01:23:10|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|3
1730683400000|2024-11-04 01:23:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730683410000|2024-11-04 01:23:30|42.09|41.79|42.08|41.78|42.1|41.8|42.08|41.78|5
1730683420000|2024-11-04 01:23:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730683430000|2024-11-04 01:23:50|42.07|41.77|42.01|41.71|42.07|41.77|42.01|41.71|5
1730683440000|2024-11-04 01:24:00|42.03|41.73|41.96|41.66|42.03|41.73|41.96|41.66|6
1730683450000|2024-11-04 01:24:10|41.97|41.67|41.92|41.62|41.97|41.67|41.92|41.62|6
1730683460000|2024-11-04 01:24:20|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730683470000|2024-11-04 01:24:30|41.92|41.62|41.92|41.62|41.92|41.62|41.9|41.6|5
1730683480000|2024-11-04 01:24:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730683490000|2024-11-04 01:24:50|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730683500000|2024-11-04 01:25:00|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730683510000|2024-11-04 01:25:10|41.89|41.59|41.89|41.59|41.89|41.59|41.87|41.57|4
1730683520000|2024-11-04 01:25:20|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|5
1730683530000|2024-11-04 01:25:30|41.91|41.61|41.87|41.57|41.91|41.61|41.87|41.57|5
1730683540000|2024-11-04 01:25:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730683550000|2024-11-04 01:25:50|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|3
1730683560000|2024-11-04 01:26:00|41.89|41.59|41.87|41.57|41.89|41.59|41.87|41.57|5
1730683570000|2024-11-04 01:26:10|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|3
1730683580000|2024-11-04 01:26:20|41.83|41.53|41.84|41.54|41.85|41.55|41.83|41.53|4
1730683590000|2024-11-04 01:26:30|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730683600000|2024-11-04 01:26:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730683610000|2024-11-04 01:26:50|41.86|41.56|41.86|41.56|41.86|41.56|41.85|41.55|3
1730683620000|2024-11-04 01:27:00|41.87|41.57|41.89|41.59|41.9|41.6|41.87|41.57|5
1730683630000|2024-11-04 01:27:10|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730683650000|2024-11-04 01:27:30|41.89|41.59|41.88|41.58|41.9|41.6|41.88|41.58|6
1730683660000|2024-11-04 01:27:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730683670000|2024-11-04 01:27:50|41.9|41.6|41.93|41.63|41.93|41.63|41.9|41.6|5
1730683680000|2024-11-04 01:28:00|41.94|41.64|41.93|41.63|41.96|41.66|41.93|41.63|3
1730683690000|2024-11-04 01:28:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730683700000|2024-11-04 01:28:20|41.93|41.63|41.95|41.65|41.95|41.65|41.93|41.63|3
1730683710000|2024-11-04 01:28:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730683730000|2024-11-04 01:28:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730683740000|2024-11-04 01:29:00|41.92|41.62|41.92|41.62|41.93|41.63|41.9|41.6|5
1730683750000|2024-11-04 01:29:10|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|6
1730683760000|2024-11-04 01:29:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730683770000|2024-11-04 01:29:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730683780000|2024-11-04 01:29:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730683790000|2024-11-04 01:29:50|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730683800000|2024-11-04 01:30:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730683810000|2024-11-04 01:30:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|4
1730683820000|2024-11-04 01:30:20|41.96|41.66|41.98|41.68|41.99|41.69|41.96|41.66|5
1730683830000|2024-11-04 01:30:30|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|4
1730683840000|2024-11-04 01:30:40|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|4
1730683850000|2024-11-04 01:30:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730683860000|2024-11-04 01:31:00|42.01|41.71|41.99|41.69|42.02|41.72|41.99|41.69|6
1730683870000|2024-11-04 01:31:10|42|41.7|41.97|41.67|42|41.7|41.97|41.67|4
1730683880000|2024-11-04 01:31:20|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730683890000|2024-11-04 01:31:30|41.97|41.67|41.97|41.67|41.97|41.67|41.95|41.65|6
1730683900000|2024-11-04 01:31:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730683910000|2024-11-04 01:31:50|42|41.7|42.04|41.74|42.04|41.74|42|41.7|4
1730683920000|2024-11-04 01:32:00|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730683930000|2024-11-04 01:32:10|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730683940000|2024-11-04 01:32:20|42.01|41.71|42.02|41.72|42.03|41.73|42.01|41.71|4
1730683950000|2024-11-04 01:32:30|42.01|41.71|42.01|41.71|42.02|41.72|42.01|41.71|3
1730683960000|2024-11-04 01:32:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730683970000|2024-11-04 01:32:50|41.99|41.69|41.98|41.68|41.99|41.69|41.97|41.67|4
1730683980000|2024-11-04 01:33:00|41.97|41.67|41.99|41.69|41.99|41.69|41.97|41.67|3
1730684000000|2024-11-04 01:33:20|41.98|41.68|42|41.7|42|41.7|41.98|41.68|3
1730684010000|2024-11-04 01:33:30|41.99|41.69|42.02|41.72|42.02|41.72|41.99|41.69|4
1730684030000|2024-11-04 01:33:50|42.01|41.71|42|41.7|42.01|41.71|41.99|41.69|4
1730684040000|2024-11-04 01:34:00|41.99|41.69|41.99|41.69|42.01|41.71|41.98|41.68|9
1730684050000|2024-11-04 01:34:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730684060000|2024-11-04 01:34:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730684080000|2024-11-04 01:34:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684090000|2024-11-04 01:34:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730684100000|2024-11-04 01:35:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730684110000|2024-11-04 01:35:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684120000|2024-11-04 01:35:20|41.93|41.63|41.89|41.59|41.93|41.63|41.89|41.59|3
1730684130000|2024-11-04 01:35:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684140000|2024-11-04 01:35:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730684150000|2024-11-04 01:35:50|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|2
1730684160000|2024-11-04 01:36:00|41.92|41.62|41.93|41.63|41.93|41.63|41.91|41.61|6
1730684170000|2024-11-04 01:36:10|41.92|41.62|41.89|41.59|41.92|41.62|41.89|41.59|4
1730684180000|2024-11-04 01:36:20|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730684190000|2024-11-04 01:36:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684200000|2024-11-04 01:36:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684210000|2024-11-04 01:36:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730684220000|2024-11-04 01:37:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730684230000|2024-11-04 01:37:10|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730684250000|2024-11-04 01:37:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730684270000|2024-11-04 01:37:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684280000|2024-11-04 01:38:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684300000|2024-11-04 01:38:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684310000|2024-11-04 01:38:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|5
1730684330000|2024-11-04 01:38:50|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730684350000|2024-11-04 01:39:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730684370000|2024-11-04 01:39:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730684390000|2024-11-04 01:39:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730684400000|2024-11-04 01:40:00|41.9|41.6|41.94|41.64|41.95|41.65|41.9|41.6|5
1730684410000|2024-11-04 01:40:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684420000|2024-11-04 01:40:20|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730684430000|2024-11-04 01:40:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684440000|2024-11-04 01:40:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730684470000|2024-11-04 01:41:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684480000|2024-11-04 01:41:20|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730684490000|2024-11-04 01:41:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730684500000|2024-11-04 01:41:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730684520000|2024-11-04 01:42:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730684530000|2024-11-04 01:42:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684550000|2024-11-04 01:42:30|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730684580000|2024-11-04 01:43:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684620000|2024-11-04 01:43:40|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730684630000|2024-11-04 01:43:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684640000|2024-11-04 01:44:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730684670000|2024-11-04 01:44:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730684680000|2024-11-04 01:44:40|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730684690000|2024-11-04 01:44:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730684700000|2024-11-04 01:45:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684720000|2024-11-04 01:45:20|41.93|41.63|41.93|41.63|41.94|41.64|41.92|41.62|5
1730684730000|2024-11-04 01:45:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730684740000|2024-11-04 01:45:40|41.92|41.62|41.91|41.61|41.92|41.62|41.9|41.6|4
1730684750000|2024-11-04 01:45:50|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|4
1730684760000|2024-11-04 01:46:00|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730684770000|2024-11-04 01:46:10|41.92|41.62|41.93|41.63|41.94|41.64|41.92|41.62|4
1730684780000|2024-11-04 01:46:20|41.94|41.64|41.96|41.66|41.97|41.67|41.94|41.64|5
1730684790000|2024-11-04 01:46:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730684800000|2024-11-04 01:46:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730684810000|2024-11-04 01:46:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730684830000|2024-11-04 01:47:10|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730684850000|2024-11-04 01:47:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730684860000|2024-11-04 01:47:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730684870000|2024-11-04 01:47:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730684880000|2024-11-04 01:48:00|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730684900000|2024-11-04 01:48:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730684910000|2024-11-04 01:48:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730685020000|2024-11-04 01:50:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730685030000|2024-11-04 01:50:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730685050000|2024-11-04 01:50:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730685060000|2024-11-04 01:51:00|41.95|41.65|41.95|41.65|41.96|41.66|41.95|41.65|3
1730685070000|2024-11-04 01:51:10|41.96|41.66|41.96|41.66|41.97|41.67|41.96|41.66|3
1730685080000|2024-11-04 01:51:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685110000|2024-11-04 01:51:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685120000|2024-11-04 01:52:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685130000|2024-11-04 01:52:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730685140000|2024-11-04 01:52:20|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730685150000|2024-11-04 01:52:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685170000|2024-11-04 01:52:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685200000|2024-11-04 01:53:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685210000|2024-11-04 01:53:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730685220000|2024-11-04 01:53:40|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730685230000|2024-11-04 01:53:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685260000|2024-11-04 01:54:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685290000|2024-11-04 01:54:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685300000|2024-11-04 01:55:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685310000|2024-11-04 01:55:10|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730685320000|2024-11-04 01:55:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685330000|2024-11-04 01:55:30|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730685350000|2024-11-04 01:55:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685360000|2024-11-04 01:56:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685370000|2024-11-04 01:56:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685380000|2024-11-04 01:56:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685390000|2024-11-04 01:56:30|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685400000|2024-11-04 01:56:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685410000|2024-11-04 01:56:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730685430000|2024-11-04 01:57:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730685440000|2024-11-04 01:57:20|42|41.7|42|41.7|42|41.7|41.99|41.69|3
1730685450000|2024-11-04 01:57:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730685460000|2024-11-04 01:57:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|4
1730685470000|2024-11-04 01:57:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730685480000|2024-11-04 01:58:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730685490000|2024-11-04 01:58:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685520000|2024-11-04 01:58:40|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730685530000|2024-11-04 01:58:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|4
1730685550000|2024-11-04 01:59:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685560000|2024-11-04 01:59:20|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730685570000|2024-11-04 01:59:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730685590000|2024-11-04 01:59:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730685600000|2024-11-04 02:00:00|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730685610000|2024-11-04 02:00:10|41.97|41.67|41.95|41.65|41.98|41.68|41.95|41.65|5
1730685620000|2024-11-04 02:00:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730685630000|2024-11-04 02:00:30|41.97|41.67|41.99|41.69|41.99|41.69|41.97|41.67|3
1730685640000|2024-11-04 02:00:40|42|41.7|41.98|41.68|42|41.7|41.98|41.68|3
1730685660000|2024-11-04 02:01:00|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730685670000|2024-11-04 02:01:10|42|41.7|42.02|41.72|42.02|41.72|42|41.7|2
1730685680000|2024-11-04 02:01:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685690000|2024-11-04 02:01:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685700000|2024-11-04 02:01:40|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730685710000|2024-11-04 02:01:50|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685720000|2024-11-04 02:02:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685730000|2024-11-04 02:02:10|42.03|41.73|42|41.7|42.03|41.73|42|41.7|3
1730685740000|2024-11-04 02:02:20|42.01|41.71|42.02|41.72|42.02|41.72|42|41.7|6
1730685750000|2024-11-04 02:02:30|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730685760000|2024-11-04 02:02:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685780000|2024-11-04 02:03:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730685790000|2024-11-04 02:03:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730685800000|2024-11-04 02:03:20|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730685810000|2024-11-04 02:03:30|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730685830000|2024-11-04 02:03:50|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730685850000|2024-11-04 02:04:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685870000|2024-11-04 02:04:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685880000|2024-11-04 02:04:40|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730685890000|2024-11-04 02:04:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730685900000|2024-11-04 02:05:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730685910000|2024-11-04 02:05:10|42.05|41.75|42.06|41.76|42.07|41.77|42.05|41.75|4
1730685920000|2024-11-04 02:05:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730685930000|2024-11-04 02:05:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730685940000|2024-11-04 02:05:40|42.08|41.78|42.07|41.77|42.08|41.78|42.06|41.76|4
1730685950000|2024-11-04 02:05:50|42.06|41.76|42.08|41.78|42.09|41.79|42.06|41.76|4
1730685960000|2024-11-04 02:06:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730685970000|2024-11-04 02:06:10|42.08|41.78|42.05|41.75|42.08|41.78|42.04|41.74|5
1730685990000|2024-11-04 02:06:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730686000000|2024-11-04 02:06:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730686010000|2024-11-04 02:06:50|42.01|41.71|42.01|41.71|42.03|41.73|42.01|41.71|5
1730686020000|2024-11-04 02:07:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730686040000|2024-11-04 02:07:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730686060000|2024-11-04 02:07:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686070000|2024-11-04 02:07:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730686080000|2024-11-04 02:08:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730686090000|2024-11-04 02:08:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686130000|2024-11-04 02:08:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686140000|2024-11-04 02:09:00|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730686150000|2024-11-04 02:09:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730686160000|2024-11-04 02:09:20|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686220000|2024-11-04 02:10:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686230000|2024-11-04 02:10:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730686240000|2024-11-04 02:10:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686250000|2024-11-04 02:10:50|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730686270000|2024-11-04 02:11:10|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730686300000|2024-11-04 02:11:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730686340000|2024-11-04 02:12:20|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730686370000|2024-11-04 02:12:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730686380000|2024-11-04 02:13:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730686430000|2024-11-04 02:13:50|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730686450000|2024-11-04 02:14:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730686480000|2024-11-04 02:14:40|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730686490000|2024-11-04 02:14:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730686500000|2024-11-04 02:15:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730686510000|2024-11-04 02:15:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730686570000|2024-11-04 02:16:10|41.93|41.63|41.96|41.66|41.96|41.66|41.93|41.63|5
1730686580000|2024-11-04 02:16:20|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|4
1730686590000|2024-11-04 02:16:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686600000|2024-11-04 02:16:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686620000|2024-11-04 02:17:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686630000|2024-11-04 02:17:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686640000|2024-11-04 02:17:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686660000|2024-11-04 02:17:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686670000|2024-11-04 02:17:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686690000|2024-11-04 02:18:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686710000|2024-11-04 02:18:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730686720000|2024-11-04 02:18:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686730000|2024-11-04 02:18:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730686750000|2024-11-04 02:19:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730686770000|2024-11-04 02:19:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730686780000|2024-11-04 02:19:40|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730686790000|2024-11-04 02:19:50|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730686810000|2024-11-04 02:20:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730686830000|2024-11-04 02:20:30|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|3
1730686840000|2024-11-04 02:20:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730686860000|2024-11-04 02:21:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|4
1730686880000|2024-11-04 02:21:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730686910000|2024-11-04 02:21:50|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730686920000|2024-11-04 02:22:00|41.91|41.61|41.88|41.58|41.92|41.62|41.88|41.58|5
1730686930000|2024-11-04 02:22:10|41.87|41.57|41.85|41.55|41.87|41.57|41.85|41.55|3
1730686940000|2024-11-04 02:22:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730686950000|2024-11-04 02:22:30|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730686960000|2024-11-04 02:22:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730686970000|2024-11-04 02:22:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730686980000|2024-11-04 02:23:00|41.8|41.5|41.8|41.5|41.82|41.52|41.8|41.5|5
1730686990000|2024-11-04 02:23:10|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|5
1730687010000|2024-11-04 02:23:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730687020000|2024-11-04 02:23:40|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|5
1730687030000|2024-11-04 02:23:50|41.78|41.48|41.79|41.49|41.8|41.5|41.78|41.48|10
1730687040000|2024-11-04 02:24:00|41.8|41.5|41.82|41.52|41.82|41.52|41.79|41.49|5
1730687050000|2024-11-04 02:24:10|41.83|41.53|41.9|41.6|41.9|41.6|41.83|41.53|5
1730687060000|2024-11-04 02:24:20|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730687080000|2024-11-04 02:24:40|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|4
1730687090000|2024-11-04 02:24:50|41.9|41.6|41.88|41.58|41.9|41.6|41.88|41.58|5
1730687100000|2024-11-04 02:25:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730687110000|2024-11-04 02:25:10|41.88|41.58|41.85|41.55|41.88|41.58|41.85|41.55|2
1730687120000|2024-11-04 02:25:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730687130000|2024-11-04 02:25:30|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730687140000|2024-11-04 02:25:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730687150000|2024-11-04 02:25:50|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730687160000|2024-11-04 02:26:00|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|5
1730687180000|2024-11-04 02:26:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730687190000|2024-11-04 02:26:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730687200000|2024-11-04 02:26:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730687230000|2024-11-04 02:27:10|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730687250000|2024-11-04 02:27:30|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|4
1730687260000|2024-11-04 02:27:40|41.84|41.54|41.92|41.62|41.92|41.62|41.84|41.54|7
1730687280000|2024-11-04 02:28:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730687290000|2024-11-04 02:28:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687300000|2024-11-04 02:28:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730687310000|2024-11-04 02:28:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|8
1730687320000|2024-11-04 02:28:40|41.92|41.62|41.93|41.63|41.94|41.64|41.92|41.62|6
1730687340000|2024-11-04 02:29:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730687350000|2024-11-04 02:29:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730687370000|2024-11-04 02:29:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730687380000|2024-11-04 02:29:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687390000|2024-11-04 02:29:50|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730687400000|2024-11-04 02:30:00|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|5
1730687420000|2024-11-04 02:30:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687430000|2024-11-04 02:30:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730687440000|2024-11-04 02:30:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687450000|2024-11-04 02:30:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687470000|2024-11-04 02:31:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687480000|2024-11-04 02:31:20|41.95|41.65|41.93|41.63|41.95|41.65|41.93|41.63|3
1730687490000|2024-11-04 02:31:30|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730687500000|2024-11-04 02:31:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687520000|2024-11-04 02:32:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687530000|2024-11-04 02:32:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687540000|2024-11-04 02:32:20|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730687550000|2024-11-04 02:32:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687570000|2024-11-04 02:32:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687580000|2024-11-04 02:33:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687590000|2024-11-04 02:33:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730687600000|2024-11-04 02:33:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687610000|2024-11-04 02:33:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730687630000|2024-11-04 02:33:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730687640000|2024-11-04 02:34:00|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730687660000|2024-11-04 02:34:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687690000|2024-11-04 02:34:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730687710000|2024-11-04 02:35:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687720000|2024-11-04 02:35:20|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730687730000|2024-11-04 02:35:30|41.95|41.65|41.91|41.61|41.95|41.65|41.9|41.6|6
1730687740000|2024-11-04 02:35:40|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730687770000|2024-11-04 02:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730687780000|2024-11-04 02:36:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687790000|2024-11-04 02:36:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730687820000|2024-11-04 02:37:00|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730687830000|2024-11-04 02:37:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730687850000|2024-11-04 02:37:30|41.91|41.61|41.95|41.65|41.96|41.66|41.91|41.61|5
1730687860000|2024-11-04 02:37:40|41.96|41.66|41.97|41.67|41.97|41.67|41.95|41.65|4
1730687870000|2024-11-04 02:37:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730687880000|2024-11-04 02:38:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687910000|2024-11-04 02:38:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687920000|2024-11-04 02:38:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687930000|2024-11-04 02:38:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687950000|2024-11-04 02:39:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730687970000|2024-11-04 02:39:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730687980000|2024-11-04 02:39:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688000000|2024-11-04 02:40:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688020000|2024-11-04 02:40:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730688050000|2024-11-04 02:40:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688120000|2024-11-04 02:42:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730688130000|2024-11-04 02:42:10|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|4
1730688160000|2024-11-04 02:42:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688190000|2024-11-04 02:43:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688240000|2024-11-04 02:44:00|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|3
1730688260000|2024-11-04 02:44:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688270000|2024-11-04 02:44:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730688300000|2024-11-04 02:45:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730688310000|2024-11-04 02:45:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730688330000|2024-11-04 02:45:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730688340000|2024-11-04 02:45:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730688380000|2024-11-04 02:46:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688400000|2024-11-04 02:46:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688410000|2024-11-04 02:46:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730688420000|2024-11-04 02:47:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688430000|2024-11-04 02:47:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688460000|2024-11-04 02:47:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688470000|2024-11-04 02:47:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688480000|2024-11-04 02:48:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688500000|2024-11-04 02:48:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688510000|2024-11-04 02:48:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730688530000|2024-11-04 02:48:50|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730688540000|2024-11-04 02:49:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730688550000|2024-11-04 02:49:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730688580000|2024-11-04 02:49:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730688600000|2024-11-04 02:50:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688610000|2024-11-04 02:50:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730688620000|2024-11-04 02:50:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688640000|2024-11-04 02:50:40|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|3
1730688660000|2024-11-04 02:51:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688670000|2024-11-04 02:51:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730688690000|2024-11-04 02:51:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688700000|2024-11-04 02:51:40|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730688720000|2024-11-04 02:52:00|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730688790000|2024-11-04 02:53:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730688800000|2024-11-04 02:53:20|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730688810000|2024-11-04 02:53:30|42.03|41.73|42.03|41.73|42.03|41.73|42.02|41.72|3
1730688840000|2024-11-04 02:54:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730688870000|2024-11-04 02:54:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730688890000|2024-11-04 02:54:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730688900000|2024-11-04 02:55:00|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730688910000|2024-11-04 02:55:10|42.01|41.71|41.97|41.67|42.01|41.71|41.97|41.67|2
1730688920000|2024-11-04 02:55:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730688930000|2024-11-04 02:55:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730688940000|2024-11-04 02:55:40|42|41.7|41.98|41.68|42.01|41.71|41.98|41.68|5
1730688960000|2024-11-04 02:56:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730688970000|2024-11-04 02:56:10|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730688990000|2024-11-04 02:56:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730689000000|2024-11-04 02:56:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689040000|2024-11-04 02:57:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730689050000|2024-11-04 02:57:30|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|3
1730689060000|2024-11-04 02:57:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689070000|2024-11-04 02:57:50|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|3
1730689090000|2024-11-04 02:58:10|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|5
1730689120000|2024-11-04 02:58:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689140000|2024-11-04 02:59:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689170000|2024-11-04 02:59:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689200000|2024-11-04 03:00:00|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689210000|2024-11-04 03:00:10|42.05|41.75|42.05|41.75|42.05|41.75|42.04|41.74|3
1730689230000|2024-11-04 03:00:30|42.06|41.76|42.06|41.76|42.07|41.77|42.06|41.76|3
1730689240000|2024-11-04 03:00:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689250000|2024-11-04 03:00:50|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730689260000|2024-11-04 03:01:00|42.11|41.81|42.11|41.81|42.12|41.82|42.11|41.81|3
1730689270000|2024-11-04 03:01:10|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|3
1730689290000|2024-11-04 03:01:30|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|3
1730689300000|2024-11-04 03:01:40|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730689320000|2024-11-04 03:02:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730689330000|2024-11-04 03:02:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730689340000|2024-11-04 03:02:20|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730689350000|2024-11-04 03:02:30|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730689360000|2024-11-04 03:02:40|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730689370000|2024-11-04 03:02:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730689380000|2024-11-04 03:03:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730689390000|2024-11-04 03:03:10|42.15|41.85|42.12|41.82|42.15|41.85|42.12|41.82|4
1730689400000|2024-11-04 03:03:20|42.13|41.83|42.12|41.82|42.13|41.83|42.11|41.81|4
1730689410000|2024-11-04 03:03:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730689420000|2024-11-04 03:03:40|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730689440000|2024-11-04 03:04:00|42.12|41.82|42.11|41.81|42.12|41.82|42.1|41.8|3
1730689450000|2024-11-04 03:04:10|42.12|41.82|42.1|41.8|42.12|41.82|42.1|41.8|3
1730689460000|2024-11-04 03:04:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|4
1730689470000|2024-11-04 03:04:30|42.11|41.81|42.09|41.79|42.12|41.82|42.09|41.79|5
1730689500000|2024-11-04 03:05:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689510000|2024-11-04 03:05:10|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730689520000|2024-11-04 03:05:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689550000|2024-11-04 03:05:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689560000|2024-11-04 03:06:00|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730689570000|2024-11-04 03:06:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689590000|2024-11-04 03:06:30|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730689610000|2024-11-04 03:06:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689620000|2024-11-04 03:07:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689630000|2024-11-04 03:07:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689640000|2024-11-04 03:07:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689650000|2024-11-04 03:07:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689660000|2024-11-04 03:07:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689680000|2024-11-04 03:08:00|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730689700000|2024-11-04 03:08:20|42.07|41.77|42.09|41.79|42.09|41.79|42.07|41.77|3
1730689710000|2024-11-04 03:08:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730689720000|2024-11-04 03:08:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730689730000|2024-11-04 03:08:50|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730689740000|2024-11-04 03:09:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730689750000|2024-11-04 03:09:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689760000|2024-11-04 03:09:20|42.05|41.75|42.05|41.75|42.05|41.75|42.04|41.74|3
1730689770000|2024-11-04 03:09:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689780000|2024-11-04 03:09:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730689790000|2024-11-04 03:09:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730689820000|2024-11-04 03:10:20|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730689830000|2024-11-04 03:10:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|4
1730689870000|2024-11-04 03:11:10|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|4
1730689880000|2024-11-04 03:11:20|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730689920000|2024-11-04 03:12:00|42.02|41.72|41.99|41.69|42.02|41.72|41.99|41.69|2
1730689940000|2024-11-04 03:12:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730689950000|2024-11-04 03:12:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730689960000|2024-11-04 03:12:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730689990000|2024-11-04 03:13:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730690000000|2024-11-04 03:13:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730690070000|2024-11-04 03:14:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690080000|2024-11-04 03:14:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690100000|2024-11-04 03:15:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690110000|2024-11-04 03:15:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690130000|2024-11-04 03:15:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730690160000|2024-11-04 03:16:00|41.93|41.63|41.95|41.65|41.95|41.65|41.93|41.63|3
1730690170000|2024-11-04 03:16:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690180000|2024-11-04 03:16:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690190000|2024-11-04 03:16:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690200000|2024-11-04 03:16:40|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730690210000|2024-11-04 03:16:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690220000|2024-11-04 03:17:00|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730690230000|2024-11-04 03:17:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730690250000|2024-11-04 03:17:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730690260000|2024-11-04 03:17:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730690270000|2024-11-04 03:17:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690290000|2024-11-04 03:18:10|41.96|41.66|41.94|41.64|41.96|41.66|41.94|41.64|2
1730690300000|2024-11-04 03:18:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730690310000|2024-11-04 03:18:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730690330000|2024-11-04 03:18:50|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|3
1730690340000|2024-11-04 03:19:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730690370000|2024-11-04 03:19:30|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730690380000|2024-11-04 03:19:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730690400000|2024-11-04 03:20:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730690420000|2024-11-04 03:20:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730690430000|2024-11-04 03:20:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730690750000|2024-11-04 03:25:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730690760000|2024-11-04 03:26:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730690770000|2024-11-04 03:26:10|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730690820000|2024-11-04 03:27:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730690830000|2024-11-04 03:27:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730690850000|2024-11-04 03:27:30|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730690880000|2024-11-04 03:28:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730690910000|2024-11-04 03:28:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691030000|2024-11-04 03:30:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730691060000|2024-11-04 03:31:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691070000|2024-11-04 03:31:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691090000|2024-11-04 03:31:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691110000|2024-11-04 03:31:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691120000|2024-11-04 03:32:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691160000|2024-11-04 03:32:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691300000|2024-11-04 03:35:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691310000|2024-11-04 03:35:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691330000|2024-11-04 03:35:30|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730691340000|2024-11-04 03:35:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691350000|2024-11-04 03:35:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691370000|2024-11-04 03:36:10|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730691400000|2024-11-04 03:36:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691420000|2024-11-04 03:37:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691450000|2024-11-04 03:37:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691500000|2024-11-04 03:38:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691550000|2024-11-04 03:39:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691560000|2024-11-04 03:39:20|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730691600000|2024-11-04 03:40:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730691620000|2024-11-04 03:40:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730691650000|2024-11-04 03:40:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691680000|2024-11-04 03:41:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691700000|2024-11-04 03:41:40|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730691720000|2024-11-04 03:42:00|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730691770000|2024-11-04 03:42:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730691800000|2024-11-04 03:43:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730691840000|2024-11-04 03:44:00|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730691900000|2024-11-04 03:45:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691910000|2024-11-04 03:45:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730691930000|2024-11-04 03:45:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730691940000|2024-11-04 03:45:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691950000|2024-11-04 03:45:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730691960000|2024-11-04 03:46:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730691970000|2024-11-04 03:46:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730692000000|2024-11-04 03:46:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692020000|2024-11-04 03:47:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692030000|2024-11-04 03:47:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692040000|2024-11-04 03:47:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692070000|2024-11-04 03:47:50|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|2
1730692080000|2024-11-04 03:48:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730692090000|2024-11-04 03:48:10|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730692140000|2024-11-04 03:49:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692160000|2024-11-04 03:49:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730692200000|2024-11-04 03:50:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692210000|2024-11-04 03:50:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692220000|2024-11-04 03:50:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730692250000|2024-11-04 03:50:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692260000|2024-11-04 03:51:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730692300000|2024-11-04 03:51:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692440000|2024-11-04 03:54:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692520000|2024-11-04 03:55:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692530000|2024-11-04 03:55:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730692570000|2024-11-04 03:56:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730692590000|2024-11-04 03:56:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692600000|2024-11-04 03:56:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692610000|2024-11-04 03:56:50|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730692620000|2024-11-04 03:57:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692660000|2024-11-04 03:57:40|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|3
1730692690000|2024-11-04 03:58:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730692750000|2024-11-04 03:59:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730692780000|2024-11-04 03:59:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730692800000|2024-11-04 04:00:00|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730692810000|2024-11-04 04:00:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692820000|2024-11-04 04:00:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692830000|2024-11-04 04:00:30|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692840000|2024-11-04 04:00:40|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|4
1730692850000|2024-11-04 04:00:50|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730692860000|2024-11-04 04:01:00|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|3
1730692870000|2024-11-04 04:01:10|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|3
1730692880000|2024-11-04 04:01:20|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730692890000|2024-11-04 04:01:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692900000|2024-11-04 04:01:40|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|3
1730692920000|2024-11-04 04:02:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730692970000|2024-11-04 04:02:50|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730692980000|2024-11-04 04:03:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730692990000|2024-11-04 04:03:10|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730693000000|2024-11-04 04:03:20|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730693010000|2024-11-04 04:03:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730693080000|2024-11-04 04:04:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693090000|2024-11-04 04:04:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730693120000|2024-11-04 04:05:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730693160000|2024-11-04 04:06:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730693180000|2024-11-04 04:06:20|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730693230000|2024-11-04 04:07:10|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730693240000|2024-11-04 04:07:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693250000|2024-11-04 04:07:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693280000|2024-11-04 04:08:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693300000|2024-11-04 04:08:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730693310000|2024-11-04 04:08:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730693860000|2024-11-04 04:17:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693870000|2024-11-04 04:17:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730693910000|2024-11-04 04:18:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730693920000|2024-11-04 04:18:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693940000|2024-11-04 04:19:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730693950000|2024-11-04 04:19:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730693980000|2024-11-04 04:19:40|41.89|41.59|41.93|41.63|41.93|41.63|41.89|41.59|3
1730693990000|2024-11-04 04:19:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694000000|2024-11-04 04:20:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730694010000|2024-11-04 04:20:10|41.91|41.61|41.9|41.6|41.91|41.61|41.89|41.59|4
1730694030000|2024-11-04 04:20:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730694080000|2024-11-04 04:21:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730694090000|2024-11-04 04:21:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694120000|2024-11-04 04:22:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694130000|2024-11-04 04:22:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694140000|2024-11-04 04:22:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730694150000|2024-11-04 04:22:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694160000|2024-11-04 04:22:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694170000|2024-11-04 04:22:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694230000|2024-11-04 04:23:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730694250000|2024-11-04 04:24:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730694290000|2024-11-04 04:24:50|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694310000|2024-11-04 04:25:10|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|3
1730694330000|2024-11-04 04:25:30|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730694370000|2024-11-04 04:26:10|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730694380000|2024-11-04 04:26:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694420000|2024-11-04 04:27:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730694440000|2024-11-04 04:27:20|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|2
1730694450000|2024-11-04 04:27:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694460000|2024-11-04 04:27:40|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730694470000|2024-11-04 04:27:50|41.95|41.65|41.97|41.67|41.97|41.67|41.95|41.65|5
1730694480000|2024-11-04 04:28:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730694490000|2024-11-04 04:28:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730694540000|2024-11-04 04:29:00|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730694550000|2024-11-04 04:29:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730694560000|2024-11-04 04:29:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730694570000|2024-11-04 04:29:30|42|41.7|42.03|41.73|42.03|41.73|42|41.7|4
1730694600000|2024-11-04 04:30:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730694610000|2024-11-04 04:30:10|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730694630000|2024-11-04 04:30:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730694660000|2024-11-04 04:31:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730694670000|2024-11-04 04:31:10|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730694680000|2024-11-04 04:31:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730694690000|2024-11-04 04:31:30|42.03|41.73|41.98|41.68|42.03|41.73|41.98|41.68|4
1730694720000|2024-11-04 04:32:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730694730000|2024-11-04 04:32:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730694740000|2024-11-04 04:32:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730694780000|2024-11-04 04:33:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730694800000|2024-11-04 04:33:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730694810000|2024-11-04 04:33:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730694830000|2024-11-04 04:33:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730694840000|2024-11-04 04:34:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730694880000|2024-11-04 04:34:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694900000|2024-11-04 04:35:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694920000|2024-11-04 04:35:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730694940000|2024-11-04 04:35:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730694970000|2024-11-04 04:36:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730694980000|2024-11-04 04:36:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730694990000|2024-11-04 04:36:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695010000|2024-11-04 04:36:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730695020000|2024-11-04 04:37:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730695030000|2024-11-04 04:37:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730695050000|2024-11-04 04:37:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695080000|2024-11-04 04:38:00|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|2
1730695090000|2024-11-04 04:38:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730695110000|2024-11-04 04:38:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695160000|2024-11-04 04:39:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730695180000|2024-11-04 04:39:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730695200000|2024-11-04 04:40:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730695220000|2024-11-04 04:40:20|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730695230000|2024-11-04 04:40:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695240000|2024-11-04 04:40:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695270000|2024-11-04 04:41:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|4
1730695290000|2024-11-04 04:41:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695300000|2024-11-04 04:41:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695310000|2024-11-04 04:41:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695320000|2024-11-04 04:42:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730695360000|2024-11-04 04:42:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695370000|2024-11-04 04:42:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695390000|2024-11-04 04:43:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695420000|2024-11-04 04:43:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|4
1730695460000|2024-11-04 04:44:20|41.86|41.56|41.86|41.56|41.86|41.56|41.85|41.55|5
1730695480000|2024-11-04 04:44:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695490000|2024-11-04 04:44:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730695500000|2024-11-04 04:45:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695510000|2024-11-04 04:45:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695540000|2024-11-04 04:45:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730695560000|2024-11-04 04:46:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695570000|2024-11-04 04:46:10|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695590000|2024-11-04 04:46:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695610000|2024-11-04 04:46:50|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695630000|2024-11-04 04:47:10|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|5
1730695640000|2024-11-04 04:47:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695650000|2024-11-04 04:47:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695660000|2024-11-04 04:47:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730695680000|2024-11-04 04:48:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730695690000|2024-11-04 04:48:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730695700000|2024-11-04 04:48:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730695710000|2024-11-04 04:48:30|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730695720000|2024-11-04 04:48:40|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695730000|2024-11-04 04:48:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730695780000|2024-11-04 04:49:40|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730695790000|2024-11-04 04:49:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730695800000|2024-11-04 04:50:00|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|4
1730695810000|2024-11-04 04:50:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695820000|2024-11-04 04:50:20|41.87|41.57|41.87|41.57|41.87|41.57|41.86|41.56|5
1730695830000|2024-11-04 04:50:30|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730695840000|2024-11-04 04:50:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730695860000|2024-11-04 04:51:00|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730695920000|2024-11-04 04:52:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730695930000|2024-11-04 04:52:10|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730695940000|2024-11-04 04:52:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730695960000|2024-11-04 04:52:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730695980000|2024-11-04 04:53:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730695990000|2024-11-04 04:53:10|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730696000000|2024-11-04 04:53:20|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730696020000|2024-11-04 04:53:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730696060000|2024-11-04 04:54:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730696100000|2024-11-04 04:55:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696110000|2024-11-04 04:55:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696150000|2024-11-04 04:55:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696170000|2024-11-04 04:56:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696180000|2024-11-04 04:56:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696200000|2024-11-04 04:56:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696230000|2024-11-04 04:57:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696240000|2024-11-04 04:57:20|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696250000|2024-11-04 04:57:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696260000|2024-11-04 04:57:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696270000|2024-11-04 04:57:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696280000|2024-11-04 04:58:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696300000|2024-11-04 04:58:20|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730696310000|2024-11-04 04:58:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696320000|2024-11-04 04:58:40|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730696360000|2024-11-04 04:59:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730696400000|2024-11-04 05:00:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|4
1730696410000|2024-11-04 05:00:10|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730696420000|2024-11-04 05:00:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730696430000|2024-11-04 05:00:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730696440000|2024-11-04 05:00:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730696450000|2024-11-04 05:00:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|4
1730696460000|2024-11-04 05:01:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730696470000|2024-11-04 05:01:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730696520000|2024-11-04 05:02:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730696580000|2024-11-04 05:03:00|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|2
1730696590000|2024-11-04 05:03:10|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|3
1730696630000|2024-11-04 05:03:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730696640000|2024-11-04 05:04:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696650000|2024-11-04 05:04:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730696670000|2024-11-04 05:04:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696680000|2024-11-04 05:04:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696700000|2024-11-04 05:05:00|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730696720000|2024-11-04 05:05:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730696730000|2024-11-04 05:05:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730696770000|2024-11-04 05:06:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696800000|2024-11-04 05:06:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730696810000|2024-11-04 05:06:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730696820000|2024-11-04 05:07:00|41.79|41.49|41.77|41.47|41.79|41.49|41.76|41.46|5
1730696830000|2024-11-04 05:07:10|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|3
1730696860000|2024-11-04 05:07:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730696880000|2024-11-04 05:08:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730696960000|2024-11-04 05:09:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696970000|2024-11-04 05:09:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696980000|2024-11-04 05:09:40|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730696990000|2024-11-04 05:09:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730697000000|2024-11-04 05:10:00|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730697010000|2024-11-04 05:10:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730697020000|2024-11-04 05:10:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730697030000|2024-11-04 05:10:30|41.78|41.48|41.78|41.48|41.79|41.49|41.78|41.48|3
1730697040000|2024-11-04 05:10:40|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730697050000|2024-11-04 05:10:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730697060000|2024-11-04 05:11:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730697070000|2024-11-04 05:11:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730697080000|2024-11-04 05:11:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730697120000|2024-11-04 05:12:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730697130000|2024-11-04 05:12:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730697150000|2024-11-04 05:12:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730697160000|2024-11-04 05:12:40|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730697180000|2024-11-04 05:13:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730697300000|2024-11-04 05:15:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730697350000|2024-11-04 05:15:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730697360000|2024-11-04 05:16:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730697410000|2024-11-04 05:16:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730697420000|2024-11-04 05:17:00|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730697440000|2024-11-04 05:17:20|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730697450000|2024-11-04 05:17:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697460000|2024-11-04 05:17:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730697480000|2024-11-04 05:18:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730697490000|2024-11-04 05:18:10|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|3
1730697500000|2024-11-04 05:18:20|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730697510000|2024-11-04 05:18:30|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730697520000|2024-11-04 05:18:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697540000|2024-11-04 05:19:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697550000|2024-11-04 05:19:10|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730697560000|2024-11-04 05:19:20|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730697570000|2024-11-04 05:19:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|4
1730697580000|2024-11-04 05:19:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730697590000|2024-11-04 05:19:50|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730697600000|2024-11-04 05:20:00|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|5
1730697630000|2024-11-04 05:20:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730697660000|2024-11-04 05:21:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697680000|2024-11-04 05:21:20|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730697690000|2024-11-04 05:21:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730697700000|2024-11-04 05:21:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|4
1730697710000|2024-11-04 05:21:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730697720000|2024-11-04 05:22:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730697740000|2024-11-04 05:22:20|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|2
1730697750000|2024-11-04 05:22:30|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730697770000|2024-11-04 05:22:50|41.61|41.31|41.63|41.33|41.64|41.34|41.61|41.31|4
1730697790000|2024-11-04 05:23:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730697800000|2024-11-04 05:23:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730697810000|2024-11-04 05:23:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730697840000|2024-11-04 05:24:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730697860000|2024-11-04 05:24:20|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730697870000|2024-11-04 05:24:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730697880000|2024-11-04 05:24:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730697900000|2024-11-04 05:25:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730697910000|2024-11-04 05:25:10|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730697920000|2024-11-04 05:25:20|41.6|41.3|41.6|41.3|41.61|41.31|41.6|41.3|3
1730697930000|2024-11-04 05:25:30|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730697950000|2024-11-04 05:25:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730697960000|2024-11-04 05:26:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730697970000|2024-11-04 05:26:10|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730697990000|2024-11-04 05:26:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698030000|2024-11-04 05:27:10|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698100000|2024-11-04 05:28:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698110000|2024-11-04 05:28:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730698120000|2024-11-04 05:28:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698140000|2024-11-04 05:29:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730698150000|2024-11-04 05:29:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698200000|2024-11-04 05:30:00|41.56|41.26|41.59|41.29|41.59|41.29|41.56|41.26|4
1730698220000|2024-11-04 05:30:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698230000|2024-11-04 05:30:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730698240000|2024-11-04 05:30:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698260000|2024-11-04 05:31:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698300000|2024-11-04 05:31:40|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730698320000|2024-11-04 05:32:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698340000|2024-11-04 05:32:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698350000|2024-11-04 05:32:30|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730698360000|2024-11-04 05:32:40|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|3
1730698380000|2024-11-04 05:33:00|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730698390000|2024-11-04 05:33:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698400000|2024-11-04 05:33:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698410000|2024-11-04 05:33:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698420000|2024-11-04 05:33:40|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730698430000|2024-11-04 05:33:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698440000|2024-11-04 05:34:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698450000|2024-11-04 05:34:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730698460000|2024-11-04 05:34:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730698470000|2024-11-04 05:34:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698510000|2024-11-04 05:35:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730698520000|2024-11-04 05:35:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730698530000|2024-11-04 05:35:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730698540000|2024-11-04 05:35:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730698550000|2024-11-04 05:35:50|41.58|41.28|41.58|41.28|41.58|41.28|41.57|41.27|3
1730698570000|2024-11-04 05:36:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730698620000|2024-11-04 05:37:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698660000|2024-11-04 05:37:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730698700000|2024-11-04 05:38:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730698730000|2024-11-04 05:38:50|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730698740000|2024-11-04 05:39:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730698770000|2024-11-04 05:39:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730698780000|2024-11-04 05:39:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730698790000|2024-11-04 05:39:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730698800000|2024-11-04 05:40:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730698810000|2024-11-04 05:40:10|41.51|41.21|41.49|41.19|41.51|41.21|41.49|41.19|5
1730698830000|2024-11-04 05:40:30|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730698840000|2024-11-04 05:40:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730698860000|2024-11-04 05:41:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730698880000|2024-11-04 05:41:20|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730698910000|2024-11-04 05:41:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730698920000|2024-11-04 05:42:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730698940000|2024-11-04 05:42:20|41.48|41.18|41.48|41.18|41.49|41.19|41.48|41.18|3
1730698950000|2024-11-04 05:42:30|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730698960000|2024-11-04 05:42:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730698970000|2024-11-04 05:42:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730698980000|2024-11-04 05:43:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699040000|2024-11-04 05:44:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730699050000|2024-11-04 05:44:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699090000|2024-11-04 05:44:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730699100000|2024-11-04 05:45:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730699110000|2024-11-04 05:45:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730699130000|2024-11-04 05:45:30|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730699150000|2024-11-04 05:45:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699160000|2024-11-04 05:46:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699170000|2024-11-04 05:46:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|4
1730699180000|2024-11-04 05:46:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699210000|2024-11-04 05:46:50|41.37|41.07|41.37|41.07|41.38|41.08|41.37|41.07|3
1730699220000|2024-11-04 05:47:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730699230000|2024-11-04 05:47:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730699240000|2024-11-04 05:47:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699250000|2024-11-04 05:47:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730699290000|2024-11-04 05:48:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730699300000|2024-11-04 05:48:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699310000|2024-11-04 05:48:30|41.41|41.11|41.44|41.14|41.44|41.14|41.41|41.11|4
1730699320000|2024-11-04 05:48:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699350000|2024-11-04 05:49:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699390000|2024-11-04 05:49:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699450000|2024-11-04 05:50:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699480000|2024-11-04 05:51:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730699490000|2024-11-04 05:51:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699500000|2024-11-04 05:51:40|41.43|41.13|41.43|41.13|41.43|41.13|41.42|41.12|3
1730699510000|2024-11-04 05:51:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699530000|2024-11-04 05:52:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730699540000|2024-11-04 05:52:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730699570000|2024-11-04 05:52:50|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730699580000|2024-11-04 05:53:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730699590000|2024-11-04 05:53:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699600000|2024-11-04 05:53:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|4
1730699620000|2024-11-04 05:53:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699640000|2024-11-04 05:54:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699660000|2024-11-04 05:54:20|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730699690000|2024-11-04 05:54:50|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|2
1730699700000|2024-11-04 05:55:00|41.42|41.12|41.43|41.13|41.43|41.13|41.41|41.11|4
1730699710000|2024-11-04 05:55:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699720000|2024-11-04 05:55:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730699760000|2024-11-04 05:56:00|41.41|41.11|41.4|41.1|41.41|41.11|41.39|41.09|4
1730699780000|2024-11-04 05:56:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730699820000|2024-11-04 05:57:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730699830000|2024-11-04 05:57:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730699840000|2024-11-04 05:57:20|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|5
1730699850000|2024-11-04 05:57:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730699880000|2024-11-04 05:58:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700000000|2024-11-04 06:00:00|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|2
1730700010000|2024-11-04 06:00:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730700020000|2024-11-04 06:00:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700030000|2024-11-04 06:00:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700070000|2024-11-04 06:01:10|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730700090000|2024-11-04 06:01:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700130000|2024-11-04 06:02:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700160000|2024-11-04 06:02:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700170000|2024-11-04 06:02:50|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730700180000|2024-11-04 06:03:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700200000|2024-11-04 06:03:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700210000|2024-11-04 06:03:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730700240000|2024-11-04 06:04:00|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700260000|2024-11-04 06:04:20|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700270000|2024-11-04 06:04:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730700280000|2024-11-04 06:04:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700310000|2024-11-04 06:05:10|41.44|41.14|41.4|41.1|41.44|41.14|41.4|41.1|4
1730700330000|2024-11-04 06:05:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730700340000|2024-11-04 06:05:40|41.38|41.08|41.4|41.1|41.4|41.1|41.38|41.08|3
1730700350000|2024-11-04 06:05:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700360000|2024-11-04 06:06:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700370000|2024-11-04 06:06:10|41.41|41.11|41.42|41.12|41.42|41.12|41.4|41.1|6
1730700380000|2024-11-04 06:06:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700390000|2024-11-04 06:06:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730700410000|2024-11-04 06:06:50|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|3
1730700420000|2024-11-04 06:07:00|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730700440000|2024-11-04 06:07:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700480000|2024-11-04 06:08:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730700500000|2024-11-04 06:08:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700520000|2024-11-04 06:08:40|41.42|41.12|41.42|41.12|41.42|41.12|41.41|41.11|3
1730700530000|2024-11-04 06:08:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730700540000|2024-11-04 06:09:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730700560000|2024-11-04 06:09:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730700570000|2024-11-04 06:09:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730700610000|2024-11-04 06:10:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730700620000|2024-11-04 06:10:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730700630000|2024-11-04 06:10:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730700640000|2024-11-04 06:10:40|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730700650000|2024-11-04 06:10:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|4
1730700660000|2024-11-04 06:11:00|41.49|41.19|41.51|41.21|41.51|41.21|41.49|41.19|3
1730700670000|2024-11-04 06:11:10|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|4
1730700690000|2024-11-04 06:11:30|41.52|41.22|41.53|41.23|41.53|41.23|41.5|41.2|6
1730700710000|2024-11-04 06:11:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730700720000|2024-11-04 06:12:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730700730000|2024-11-04 06:12:10|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730700740000|2024-11-04 06:12:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730700750000|2024-11-04 06:12:30|41.5|41.2|41.51|41.21|41.52|41.22|41.5|41.2|5
1730700770000|2024-11-04 06:12:50|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730700780000|2024-11-04 06:13:00|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730700790000|2024-11-04 06:13:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730700810000|2024-11-04 06:13:30|41.52|41.22|41.49|41.19|41.52|41.22|41.49|41.19|3
1730700820000|2024-11-04 06:13:40|41.5|41.2|41.53|41.23|41.53|41.23|41.5|41.2|4
1730700860000|2024-11-04 06:14:20|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730700870000|2024-11-04 06:14:30|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|4
1730700880000|2024-11-04 06:14:40|41.5|41.2|41.51|41.21|41.52|41.22|41.5|41.2|4
1730700890000|2024-11-04 06:14:50|41.52|41.22|41.51|41.21|41.52|41.22|41.5|41.2|4
1730700900000|2024-11-04 06:15:00|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730700910000|2024-11-04 06:15:10|41.51|41.21|41.52|41.22|41.52|41.22|41.5|41.2|4
1730700920000|2024-11-04 06:15:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730700940000|2024-11-04 06:15:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730700950000|2024-11-04 06:15:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730700970000|2024-11-04 06:16:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730700980000|2024-11-04 06:16:20|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730701000000|2024-11-04 06:16:40|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730701020000|2024-11-04 06:17:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730701040000|2024-11-04 06:17:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730701060000|2024-11-04 06:17:40|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|3
1730701070000|2024-11-04 06:17:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730701080000|2024-11-04 06:18:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701090000|2024-11-04 06:18:10|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730701100000|2024-11-04 06:18:20|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730701120000|2024-11-04 06:18:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730701200000|2024-11-04 06:20:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701210000|2024-11-04 06:20:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730701250000|2024-11-04 06:20:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730701270000|2024-11-04 06:21:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730701290000|2024-11-04 06:21:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730701310000|2024-11-04 06:21:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701340000|2024-11-04 06:22:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730701350000|2024-11-04 06:22:30|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730701360000|2024-11-04 06:22:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701370000|2024-11-04 06:22:50|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730701380000|2024-11-04 06:23:00|41.61|41.31|41.6|41.3|41.61|41.31|41.59|41.29|4
1730701390000|2024-11-04 06:23:10|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|4
1730701400000|2024-11-04 06:23:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701410000|2024-11-04 06:23:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701420000|2024-11-04 06:23:40|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730701430000|2024-11-04 06:23:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|6
1730701440000|2024-11-04 06:24:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730701450000|2024-11-04 06:24:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730701460000|2024-11-04 06:24:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730701510000|2024-11-04 06:25:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701520000|2024-11-04 06:25:20|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701530000|2024-11-04 06:25:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701550000|2024-11-04 06:25:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701560000|2024-11-04 06:26:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701570000|2024-11-04 06:26:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701580000|2024-11-04 06:26:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701590000|2024-11-04 06:26:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701600000|2024-11-04 06:26:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701610000|2024-11-04 06:26:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730701630000|2024-11-04 06:27:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730701640000|2024-11-04 06:27:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730701650000|2024-11-04 06:27:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730701660000|2024-11-04 06:27:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730701670000|2024-11-04 06:27:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701690000|2024-11-04 06:28:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701710000|2024-11-04 06:28:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730701750000|2024-11-04 06:29:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701800000|2024-11-04 06:30:00|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730701810000|2024-11-04 06:30:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730701830000|2024-11-04 06:30:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730701840000|2024-11-04 06:30:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701860000|2024-11-04 06:31:00|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730701890000|2024-11-04 06:31:30|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730701920000|2024-11-04 06:32:00|41.63|41.33|41.64|41.34|41.64|41.34|41.63|41.33|2
1730701930000|2024-11-04 06:32:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730701960000|2024-11-04 06:32:40|41.62|41.32|41.59|41.29|41.62|41.32|41.58|41.28|5
1730701980000|2024-11-04 06:33:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730702000000|2024-11-04 06:33:20|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730702040000|2024-11-04 06:34:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730702060000|2024-11-04 06:34:20|41.58|41.28|41.57|41.27|41.58|41.28|41.56|41.26|4
1730702080000|2024-11-04 06:34:40|41.56|41.26|41.56|41.26|41.56|41.26|41.55|41.25|3
1730702110000|2024-11-04 06:35:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702130000|2024-11-04 06:35:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702170000|2024-11-04 06:36:10|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730702210000|2024-11-04 06:36:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702240000|2024-11-04 06:37:20|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730702360000|2024-11-04 06:39:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702430000|2024-11-04 06:40:30|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730702440000|2024-11-04 06:40:40|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730702450000|2024-11-04 06:40:50|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730702470000|2024-11-04 06:41:10|41.56|41.26|41.54|41.24|41.56|41.26|41.54|41.24|3
1730702540000|2024-11-04 06:42:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702550000|2024-11-04 06:42:30|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702660000|2024-11-04 06:44:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702740000|2024-11-04 06:45:40|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730702750000|2024-11-04 06:45:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702760000|2024-11-04 06:46:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730702780000|2024-11-04 06:46:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730702840000|2024-11-04 06:47:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730702890000|2024-11-04 06:48:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702910000|2024-11-04 06:48:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702930000|2024-11-04 06:48:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730702950000|2024-11-04 06:49:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730702980000|2024-11-04 06:49:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730703000000|2024-11-04 06:50:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730703010000|2024-11-04 06:50:10|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730703020000|2024-11-04 06:50:20|41.59|41.29|41.62|41.32|41.62|41.32|41.59|41.29|3
1730703030000|2024-11-04 06:50:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730703060000|2024-11-04 06:51:00|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730703070000|2024-11-04 06:51:10|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730703080000|2024-11-04 06:51:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730703120000|2024-11-04 06:52:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730703130000|2024-11-04 06:52:10|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730703150000|2024-11-04 06:52:30|41.7|41.4|41.73|41.43|41.73|41.43|41.7|41.4|5
1730703170000|2024-11-04 06:52:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730703180000|2024-11-04 06:53:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730703190000|2024-11-04 06:53:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730703220000|2024-11-04 06:53:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730703250000|2024-11-04 06:54:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730703300000|2024-11-04 06:55:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730703310000|2024-11-04 06:55:10|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|3
1730703320000|2024-11-04 06:55:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730703380000|2024-11-04 06:56:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703470000|2024-11-04 06:57:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703540000|2024-11-04 06:59:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703550000|2024-11-04 06:59:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703590000|2024-11-04 06:59:50|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|2
1730703600000|2024-11-04 07:00:00|41.71|41.41|41.72|41.42|41.72|41.42|41.69|41.39|5
1730703650000|2024-11-04 07:00:50|41.71|41.41|41.68|41.38|41.71|41.41|41.68|41.38|4
1730703660000|2024-11-04 07:01:00|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|2
1730703670000|2024-11-04 07:01:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730703680000|2024-11-04 07:01:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730703690000|2024-11-04 07:01:30|41.67|41.37|41.68|41.38|41.68|41.38|41.66|41.36|4
1730703700000|2024-11-04 07:01:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703720000|2024-11-04 07:02:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703740000|2024-11-04 07:02:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730703770000|2024-11-04 07:02:50|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|3
1730703840000|2024-11-04 07:04:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730703910000|2024-11-04 07:05:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730703920000|2024-11-04 07:05:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730703930000|2024-11-04 07:05:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730703960000|2024-11-04 07:06:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730703970000|2024-11-04 07:06:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730703980000|2024-11-04 07:06:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730704020000|2024-11-04 07:07:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730704040000|2024-11-04 07:07:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730704060000|2024-11-04 07:07:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704100000|2024-11-04 07:08:20|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730704130000|2024-11-04 07:08:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730704140000|2024-11-04 07:09:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704160000|2024-11-04 07:09:20|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730704170000|2024-11-04 07:09:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704230000|2024-11-04 07:10:30|41.69|41.39|41.72|41.42|41.72|41.42|41.69|41.39|3
1730704250000|2024-11-04 07:10:50|41.71|41.41|41.69|41.39|41.71|41.41|41.69|41.39|3
1730704260000|2024-11-04 07:11:00|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|3
1730704270000|2024-11-04 07:11:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730704280000|2024-11-04 07:11:20|41.65|41.35|41.65|41.35|41.66|41.36|41.65|41.35|3
1730704310000|2024-11-04 07:11:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704400000|2024-11-04 07:13:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730704420000|2024-11-04 07:13:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730704500000|2024-11-04 07:15:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730704530000|2024-11-04 07:15:30|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730704540000|2024-11-04 07:15:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730704590000|2024-11-04 07:16:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704600000|2024-11-04 07:16:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730704640000|2024-11-04 07:17:20|41.64|41.34|41.66|41.36|41.66|41.36|41.64|41.34|3
1730704650000|2024-11-04 07:17:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704670000|2024-11-04 07:17:50|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730704680000|2024-11-04 07:18:00|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730704740000|2024-11-04 07:19:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730704750000|2024-11-04 07:19:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704810000|2024-11-04 07:20:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730704830000|2024-11-04 07:20:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730704840000|2024-11-04 07:20:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730704870000|2024-11-04 07:21:10|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730704880000|2024-11-04 07:21:20|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730704940000|2024-11-04 07:22:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730704950000|2024-11-04 07:22:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730704990000|2024-11-04 07:23:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730705000000|2024-11-04 07:23:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705020000|2024-11-04 07:23:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730705080000|2024-11-04 07:24:40|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730705100000|2024-11-04 07:25:00|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730705150000|2024-11-04 07:25:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730705160000|2024-11-04 07:26:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705220000|2024-11-04 07:27:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705240000|2024-11-04 07:27:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705270000|2024-11-04 07:27:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730705280000|2024-11-04 07:28:00|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705290000|2024-11-04 07:28:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705300000|2024-11-04 07:28:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730705360000|2024-11-04 07:29:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730705400000|2024-11-04 07:30:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730705460000|2024-11-04 07:31:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730705470000|2024-11-04 07:31:10|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730705480000|2024-11-04 07:31:20|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730705490000|2024-11-04 07:31:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705500000|2024-11-04 07:31:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730705520000|2024-11-04 07:32:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730705530000|2024-11-04 07:32:10|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730705540000|2024-11-04 07:32:20|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|5
1730705550000|2024-11-04 07:32:30|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730705560000|2024-11-04 07:32:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730705580000|2024-11-04 07:33:00|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730705590000|2024-11-04 07:33:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730705600000|2024-11-04 07:33:20|41.48|41.18|41.46|41.16|41.48|41.18|41.46|41.16|2
1730705610000|2024-11-04 07:33:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705620000|2024-11-04 07:33:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730705630000|2024-11-04 07:33:50|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730705650000|2024-11-04 07:34:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705660000|2024-11-04 07:34:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730705690000|2024-11-04 07:34:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730705700000|2024-11-04 07:35:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730705710000|2024-11-04 07:35:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730705730000|2024-11-04 07:35:30|41.38|41.08|41.42|41.12|41.42|41.12|41.38|41.08|4
1730705740000|2024-11-04 07:35:40|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|3
1730705750000|2024-11-04 07:35:50|41.44|41.14|41.44|41.14|41.44|41.14|41.43|41.13|3
1730705770000|2024-11-04 07:36:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730705780000|2024-11-04 07:36:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730705800000|2024-11-04 07:36:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730705810000|2024-11-04 07:36:50|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730705820000|2024-11-04 07:37:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730705830000|2024-11-04 07:37:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730705840000|2024-11-04 07:37:20|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730705860000|2024-11-04 07:37:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730705880000|2024-11-04 07:38:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730705910000|2024-11-04 07:38:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706000000|2024-11-04 07:40:00|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730706010000|2024-11-04 07:40:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706060000|2024-11-04 07:41:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706080000|2024-11-04 07:41:20|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730706090000|2024-11-04 07:41:30|41.39|41.09|41.4|41.1|41.41|41.11|41.39|41.09|4
1730706110000|2024-11-04 07:41:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706130000|2024-11-04 07:42:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730706140000|2024-11-04 07:42:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706150000|2024-11-04 07:42:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706160000|2024-11-04 07:42:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706180000|2024-11-04 07:43:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706190000|2024-11-04 07:43:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706220000|2024-11-04 07:43:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706250000|2024-11-04 07:44:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706350000|2024-11-04 07:45:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706370000|2024-11-04 07:46:10|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|3
1730706380000|2024-11-04 07:46:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730706410000|2024-11-04 07:46:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706420000|2024-11-04 07:47:00|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706440000|2024-11-04 07:47:20|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706450000|2024-11-04 07:47:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706460000|2024-11-04 07:47:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706480000|2024-11-04 07:48:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706490000|2024-11-04 07:48:10|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730706500000|2024-11-04 07:48:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706510000|2024-11-04 07:48:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706530000|2024-11-04 07:48:50|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706540000|2024-11-04 07:49:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706550000|2024-11-04 07:49:10|41.33|41.03|41.33|41.03|41.34|41.04|41.33|41.03|5
1730706570000|2024-11-04 07:49:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706580000|2024-11-04 07:49:40|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706600000|2024-11-04 07:50:00|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730706610000|2024-11-04 07:50:10|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730706620000|2024-11-04 07:50:20|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730706630000|2024-11-04 07:50:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706640000|2024-11-04 07:50:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706670000|2024-11-04 07:51:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706680000|2024-11-04 07:51:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706690000|2024-11-04 07:51:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706700000|2024-11-04 07:51:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730706720000|2024-11-04 07:52:00|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730706730000|2024-11-04 07:52:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730706750000|2024-11-04 07:52:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730706770000|2024-11-04 07:52:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706780000|2024-11-04 07:53:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706790000|2024-11-04 07:53:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730706800000|2024-11-04 07:53:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730706820000|2024-11-04 07:53:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730706830000|2024-11-04 07:53:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730706840000|2024-11-04 07:54:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730706860000|2024-11-04 07:54:20|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730706870000|2024-11-04 07:54:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706890000|2024-11-04 07:54:50|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|5
1730706900000|2024-11-04 07:55:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730706910000|2024-11-04 07:55:10|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|3
1730706940000|2024-11-04 07:55:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730706980000|2024-11-04 07:56:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730707040000|2024-11-04 07:57:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707070000|2024-11-04 07:57:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707080000|2024-11-04 07:58:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707110000|2024-11-04 07:58:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707140000|2024-11-04 07:59:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707200000|2024-11-04 08:00:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707210000|2024-11-04 08:00:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707230000|2024-11-04 08:00:30|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730707240000|2024-11-04 08:00:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730707250000|2024-11-04 08:00:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707280000|2024-11-04 08:01:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707290000|2024-11-04 08:01:30|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707300000|2024-11-04 08:01:40|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730707320000|2024-11-04 08:02:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707340000|2024-11-04 08:02:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707350000|2024-11-04 08:02:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730707360000|2024-11-04 08:02:40|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|3
1730707370000|2024-11-04 08:02:50|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730707380000|2024-11-04 08:03:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707390000|2024-11-04 08:03:10|41.37|41.07|41.36|41.06|41.37|41.07|41.35|41.05|4
1730707400000|2024-11-04 08:03:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707410000|2024-11-04 08:03:30|41.38|41.08|41.4|41.1|41.41|41.11|41.38|41.08|6
1730707420000|2024-11-04 08:03:40|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730707430000|2024-11-04 08:03:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730707440000|2024-11-04 08:04:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730707450000|2024-11-04 08:04:10|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|3
1730707490000|2024-11-04 08:04:50|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730707520000|2024-11-04 08:05:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730707540000|2024-11-04 08:05:40|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730707550000|2024-11-04 08:05:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730707560000|2024-11-04 08:06:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730707590000|2024-11-04 08:06:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730707600000|2024-11-04 08:06:40|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730707610000|2024-11-04 08:06:50|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|3
1730707620000|2024-11-04 08:07:00|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|3
1730707630000|2024-11-04 08:07:10|41.43|41.13|41.43|41.13|41.43|41.13|41.42|41.12|3
1730707640000|2024-11-04 08:07:20|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730707650000|2024-11-04 08:07:30|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|3
1730707680000|2024-11-04 08:08:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730707690000|2024-11-04 08:08:10|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|3
1730707710000|2024-11-04 08:08:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730707720000|2024-11-04 08:08:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707740000|2024-11-04 08:09:00|41.41|41.11|41.38|41.08|41.41|41.11|41.38|41.08|4
1730707760000|2024-11-04 08:09:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730707770000|2024-11-04 08:09:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730707790000|2024-11-04 08:09:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730707800000|2024-11-04 08:10:00|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730707810000|2024-11-04 08:10:10|41.39|41.09|41.41|41.11|41.41|41.11|41.39|41.09|3
1730707820000|2024-11-04 08:10:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730707830000|2024-11-04 08:10:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730707840000|2024-11-04 08:10:40|41.44|41.14|41.47|41.17|41.47|41.17|41.44|41.14|4
1730707850000|2024-11-04 08:10:50|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730707860000|2024-11-04 08:11:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730707880000|2024-11-04 08:11:20|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730707890000|2024-11-04 08:11:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730707900000|2024-11-04 08:11:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730707920000|2024-11-04 08:12:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730707940000|2024-11-04 08:12:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730707950000|2024-11-04 08:12:30|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730707960000|2024-11-04 08:12:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730707980000|2024-11-04 08:13:00|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730708020000|2024-11-04 08:13:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730708050000|2024-11-04 08:14:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708060000|2024-11-04 08:14:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730708070000|2024-11-04 08:14:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708110000|2024-11-04 08:15:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730708120000|2024-11-04 08:15:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708140000|2024-11-04 08:15:40|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730708150000|2024-11-04 08:15:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730708160000|2024-11-04 08:16:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708170000|2024-11-04 08:16:10|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|4
1730708190000|2024-11-04 08:16:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708200000|2024-11-04 08:16:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708210000|2024-11-04 08:16:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730708220000|2024-11-04 08:17:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730708230000|2024-11-04 08:17:10|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730708240000|2024-11-04 08:17:20|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730708250000|2024-11-04 08:17:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708280000|2024-11-04 08:18:00|41.45|41.15|41.41|41.11|41.45|41.15|41.4|41.1|6
1730708300000|2024-11-04 08:18:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730708680000|2024-11-04 08:24:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730708690000|2024-11-04 08:24:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708700000|2024-11-04 08:25:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730708710000|2024-11-04 08:25:10|41.42|41.12|41.38|41.08|41.42|41.12|41.38|41.08|3
1730708740000|2024-11-04 08:25:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730708770000|2024-11-04 08:26:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730708780000|2024-11-04 08:26:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730708790000|2024-11-04 08:26:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730708830000|2024-11-04 08:27:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730708840000|2024-11-04 08:27:20|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730708850000|2024-11-04 08:27:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730708860000|2024-11-04 08:27:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730708890000|2024-11-04 08:28:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730708900000|2024-11-04 08:28:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730708910000|2024-11-04 08:28:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730708940000|2024-11-04 08:29:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730709000000|2024-11-04 08:30:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730709010000|2024-11-04 08:30:10|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|3
1730709030000|2024-11-04 08:30:30|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730709060000|2024-11-04 08:31:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730709070000|2024-11-04 08:31:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730709090000|2024-11-04 08:31:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730709120000|2024-11-04 08:32:00|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|4
1730709150000|2024-11-04 08:32:30|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730709190000|2024-11-04 08:33:10|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730709200000|2024-11-04 08:33:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730709220000|2024-11-04 08:33:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730709250000|2024-11-04 08:34:10|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730709310000|2024-11-04 08:35:10|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730709330000|2024-11-04 08:35:30|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730709340000|2024-11-04 08:35:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730709360000|2024-11-04 08:36:00|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730709370000|2024-11-04 08:36:10|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730709380000|2024-11-04 08:36:20|41.31|41.01|41.29|40.99|41.31|41.01|41.29|40.99|2
1730709390000|2024-11-04 08:36:30|41.3|41|41.3|41|41.3|41|41.3|41|1
1730709400000|2024-11-04 08:36:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730709410000|2024-11-04 08:36:50|41.32|41.02|41.32|41.02|41.33|41.03|41.32|41.02|5
1730709420000|2024-11-04 08:37:00|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730709430000|2024-11-04 08:37:10|41.3|41|41.29|40.99|41.3|41|41.29|40.99|2
1730709470000|2024-11-04 08:37:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730709480000|2024-11-04 08:38:00|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730709490000|2024-11-04 08:38:10|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730709510000|2024-11-04 08:38:30|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730709520000|2024-11-04 08:38:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730709530000|2024-11-04 08:38:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730709570000|2024-11-04 08:39:30|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730709590000|2024-11-04 08:39:50|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730709600000|2024-11-04 08:40:00|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730709610000|2024-11-04 08:40:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730709660000|2024-11-04 08:41:00|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|3
1730709670000|2024-11-04 08:41:10|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|3
1730709680000|2024-11-04 08:41:20|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|3
1730709690000|2024-11-04 08:41:30|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730709700000|2024-11-04 08:41:40|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730709710000|2024-11-04 08:41:50|41.22|40.92|41.22|40.92|41.23|40.93|41.22|40.92|3
1730709720000|2024-11-04 08:42:00|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730709730000|2024-11-04 08:42:10|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730709750000|2024-11-04 08:42:30|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730709760000|2024-11-04 08:42:40|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730709770000|2024-11-04 08:42:50|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730709790000|2024-11-04 08:43:10|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730709800000|2024-11-04 08:43:20|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|3
1730709810000|2024-11-04 08:43:30|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730709820000|2024-11-04 08:43:40|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730709840000|2024-11-04 08:44:00|41.26|40.96|41.24|40.94|41.26|40.96|41.24|40.94|3
1730709850000|2024-11-04 08:44:10|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730709860000|2024-11-04 08:44:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730709870000|2024-11-04 08:44:30|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730709900000|2024-11-04 08:45:00|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730709910000|2024-11-04 08:45:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730709930000|2024-11-04 08:45:30|41.25|40.95|41.24|40.94|41.26|40.96|41.24|40.94|4
1730709940000|2024-11-04 08:45:40|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|3
1730709950000|2024-11-04 08:45:50|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730709960000|2024-11-04 08:46:00|41.24|40.94|41.21|40.91|41.24|40.94|41.21|40.91|4
1730709980000|2024-11-04 08:46:20|41.22|40.92|41.24|40.94|41.24|40.94|41.22|40.92|3
1730710000000|2024-11-04 08:46:40|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|3
1730710010000|2024-11-04 08:46:50|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730710020000|2024-11-04 08:47:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730710030000|2024-11-04 08:47:10|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730710040000|2024-11-04 08:47:20|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730710070000|2024-11-04 08:47:50|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730710110000|2024-11-04 08:48:30|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730710120000|2024-11-04 08:48:40|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730710130000|2024-11-04 08:48:50|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730710150000|2024-11-04 08:49:10|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730710160000|2024-11-04 08:49:20|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|3
1730710170000|2024-11-04 08:49:30|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730710200000|2024-11-04 08:50:00|41.17|40.87|41.15|40.85|41.17|40.87|41.14|40.84|4
1730710210000|2024-11-04 08:50:10|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730710220000|2024-11-04 08:50:20|41.15|40.85|41.15|40.85|41.15|40.85|41.14|40.84|3
1730710230000|2024-11-04 08:50:30|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|3
1730710240000|2024-11-04 08:50:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730710250000|2024-11-04 08:50:50|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|4
1730710260000|2024-11-04 08:51:00|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730710270000|2024-11-04 08:51:10|41.13|40.83|41.1|40.8|41.13|40.83|41.1|40.8|3
1730710280000|2024-11-04 08:51:20|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730710300000|2024-11-04 08:51:40|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|2
1730710310000|2024-11-04 08:51:50|41.13|40.83|41.16|40.86|41.16|40.86|41.13|40.83|4
1730710320000|2024-11-04 08:52:00|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|2
1730710330000|2024-11-04 08:52:10|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|4
1730710340000|2024-11-04 08:52:20|41.19|40.89|41.18|40.88|41.19|40.89|41.18|40.88|2
1730710350000|2024-11-04 08:52:30|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|2
1730710370000|2024-11-04 08:52:50|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730710380000|2024-11-04 08:53:00|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730710390000|2024-11-04 08:53:10|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|5
1730710400000|2024-11-04 08:53:20|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730710410000|2024-11-04 08:53:30|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730710420000|2024-11-04 08:53:40|41.16|40.86|41.17|40.87|41.18|40.88|41.16|40.86|4
1730710440000|2024-11-04 08:54:00|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730710450000|2024-11-04 08:54:10|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|4
1730710470000|2024-11-04 08:54:30|41.19|40.89|41.18|40.88|41.19|40.89|41.18|40.88|2
1730710480000|2024-11-04 08:54:40|41.19|40.89|41.16|40.86|41.19|40.89|41.16|40.86|4
1730710490000|2024-11-04 08:54:50|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730710500000|2024-11-04 08:55:00|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730710510000|2024-11-04 08:55:10|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|6
1730710530000|2024-11-04 08:55:30|41.18|40.88|41.21|40.91|41.21|40.91|41.18|40.88|3
1730710540000|2024-11-04 08:55:40|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|2
1730710550000|2024-11-04 08:55:50|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730710560000|2024-11-04 08:56:00|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730710570000|2024-11-04 08:56:10|41.23|40.93|41.23|40.93|41.24|40.94|41.2|40.9|7
1730710580000|2024-11-04 08:56:20|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730710600000|2024-11-04 08:56:40|41.24|40.94|41.25|40.95|41.25|40.95|41.23|40.93|3
1730710620000|2024-11-04 08:57:00|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730710630000|2024-11-04 08:57:10|41.23|40.93|41.22|40.92|41.23|40.93|41.21|40.91|3
1730710640000|2024-11-04 08:57:20|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730710700000|2024-11-04 08:58:20|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730710710000|2024-11-04 08:58:30|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730710720000|2024-11-04 08:58:40|41.21|40.91|41.22|40.92|41.23|40.93|41.21|40.91|4
1730710740000|2024-11-04 08:59:00|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730710770000|2024-11-04 08:59:30|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730710780000|2024-11-04 08:59:40|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|2
1730710790000|2024-11-04 08:59:50|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730710800000|2024-11-04 09:00:00|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730710810000|2024-11-04 09:00:10|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730710820000|2024-11-04 09:00:20|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|3
1730710830000|2024-11-04 09:00:30|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|3
1730710840000|2024-11-04 09:00:40|41.22|40.92|41.25|40.95|41.25|40.95|41.22|40.92|4
1730710850000|2024-11-04 09:00:50|41.24|40.94|41.24|40.94|41.25|40.95|41.24|40.94|5
1730710860000|2024-11-04 09:01:00|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730710870000|2024-11-04 09:01:10|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|6
1730710880000|2024-11-04 09:01:20|41.25|40.95|41.23|40.93|41.25|40.95|41.23|40.93|5
1730710890000|2024-11-04 09:01:30|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730710900000|2024-11-04 09:01:40|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730710920000|2024-11-04 09:02:00|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730710930000|2024-11-04 09:02:10|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730710940000|2024-11-04 09:02:20|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730710950000|2024-11-04 09:02:30|41.22|40.92|41.22|40.92|41.22|40.92|41.21|40.91|3
1730710960000|2024-11-04 09:02:40|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730710990000|2024-11-04 09:03:10|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730711000000|2024-11-04 09:03:20|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|3
1730711010000|2024-11-04 09:03:30|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730711020000|2024-11-04 09:03:40|41.21|40.91|41.22|40.92|41.24|40.94|41.21|40.91|6
1730711030000|2024-11-04 09:03:50|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730711040000|2024-11-04 09:04:00|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730711050000|2024-11-04 09:04:10|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730711060000|2024-11-04 09:04:20|41.22|40.92|41.23|40.93|41.24|40.94|41.22|40.92|3
1730711080000|2024-11-04 09:04:40|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730711090000|2024-11-04 09:04:50|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730711100000|2024-11-04 09:05:00|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730711110000|2024-11-04 09:05:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730711150000|2024-11-04 09:05:50|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|3
1730711160000|2024-11-04 09:06:00|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|4
1730711180000|2024-11-04 09:06:20|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730711190000|2024-11-04 09:06:30|41.3|41|41.3|41|41.3|41|41.3|41|1
1730711200000|2024-11-04 09:06:40|41.31|41.01|41.33|41.03|41.33|41.03|41.31|41.01|4
1730711210000|2024-11-04 09:06:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730711220000|2024-11-04 09:07:00|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730711230000|2024-11-04 09:07:10|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730711240000|2024-11-04 09:07:20|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730711270000|2024-11-04 09:07:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730711280000|2024-11-04 09:08:00|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730711290000|2024-11-04 09:08:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730711310000|2024-11-04 09:08:30|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730711320000|2024-11-04 09:08:40|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730711340000|2024-11-04 09:09:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730711390000|2024-11-04 09:09:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730711410000|2024-11-04 09:10:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730711420000|2024-11-04 09:10:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730711430000|2024-11-04 09:10:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730711440000|2024-11-04 09:10:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730711460000|2024-11-04 09:11:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|4
1730711470000|2024-11-04 09:11:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730711480000|2024-11-04 09:11:20|41.4|41.1|41.4|41.1|41.4|41.1|41.39|41.09|3
1730711490000|2024-11-04 09:11:30|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730711530000|2024-11-04 09:12:10|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730711560000|2024-11-04 09:12:40|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730711600000|2024-11-04 09:13:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730711610000|2024-11-04 09:13:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730711620000|2024-11-04 09:13:40|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730711700000|2024-11-04 09:15:00|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730711720000|2024-11-04 09:15:20|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730711750000|2024-11-04 09:15:50|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|3
1730711800000|2024-11-04 09:16:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730711820000|2024-11-04 09:17:00|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|4
1730711830000|2024-11-04 09:17:10|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730711850000|2024-11-04 09:17:30|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|3
1730711860000|2024-11-04 09:17:40|41.54|41.24|41.58|41.28|41.58|41.28|41.54|41.24|4
1730711880000|2024-11-04 09:18:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730711890000|2024-11-04 09:18:10|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|5
1730711900000|2024-11-04 09:18:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|4
1730711910000|2024-11-04 09:18:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|6
1730711920000|2024-11-04 09:18:40|41.57|41.27|41.54|41.24|41.57|41.27|41.54|41.24|4
1730711930000|2024-11-04 09:18:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730711940000|2024-11-04 09:19:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730711950000|2024-11-04 09:19:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730711960000|2024-11-04 09:19:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730711970000|2024-11-04 09:19:30|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730712020000|2024-11-04 09:20:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730712030000|2024-11-04 09:20:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730712040000|2024-11-04 09:20:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730712080000|2024-11-04 09:21:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730712120000|2024-11-04 09:22:00|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730712130000|2024-11-04 09:22:10|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730712140000|2024-11-04 09:22:20|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730712150000|2024-11-04 09:22:30|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|2
1730712160000|2024-11-04 09:22:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730712180000|2024-11-04 09:23:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730712190000|2024-11-04 09:23:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730712210000|2024-11-04 09:23:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730712240000|2024-11-04 09:24:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730712250000|2024-11-04 09:24:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730712410000|2024-11-04 09:26:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730712420000|2024-11-04 09:27:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730712470000|2024-11-04 09:27:50|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730712490000|2024-11-04 09:28:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730712500000|2024-11-04 09:28:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730712520000|2024-11-04 09:28:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730712540000|2024-11-04 09:29:00|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730712550000|2024-11-04 09:29:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730712560000|2024-11-04 09:29:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730712580000|2024-11-04 09:29:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730712590000|2024-11-04 09:29:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730712840000|2024-11-04 09:34:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730712850000|2024-11-04 09:34:10|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|3
1730712870000|2024-11-04 09:34:30|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730712880000|2024-11-04 09:34:40|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730712910000|2024-11-04 09:35:10|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730712920000|2024-11-04 09:35:20|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|2
1730712940000|2024-11-04 09:35:40|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730712950000|2024-11-04 09:35:50|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730712960000|2024-11-04 09:36:00|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|3
1730712970000|2024-11-04 09:36:10|41.26|40.96|41.28|40.98|41.28|40.98|41.26|40.96|3
1730713000000|2024-11-04 09:36:40|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730713020000|2024-11-04 09:37:00|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730713030000|2024-11-04 09:37:10|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730713040000|2024-11-04 09:37:20|41.27|40.97|41.25|40.95|41.27|40.97|41.25|40.95|3
1730713050000|2024-11-04 09:37:30|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730713070000|2024-11-04 09:37:50|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|3
1730713080000|2024-11-04 09:38:00|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713090000|2024-11-04 09:38:10|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730713120000|2024-11-04 09:38:40|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713130000|2024-11-04 09:38:50|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730713140000|2024-11-04 09:39:00|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713150000|2024-11-04 09:39:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713160000|2024-11-04 09:39:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730713180000|2024-11-04 09:39:40|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713190000|2024-11-04 09:39:50|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730713200000|2024-11-04 09:40:00|41.3|41|41.31|41.01|41.31|41.01|41.3|41|2
1730713210000|2024-11-04 09:40:10|41.3|41|41.3|41|41.3|41|41.29|40.99|3
1730713240000|2024-11-04 09:40:40|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730713250000|2024-11-04 09:40:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713260000|2024-11-04 09:41:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730713270000|2024-11-04 09:41:10|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730713280000|2024-11-04 09:41:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730713290000|2024-11-04 09:41:30|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730713300000|2024-11-04 09:41:40|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730713330000|2024-11-04 09:42:10|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730713350000|2024-11-04 09:42:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713370000|2024-11-04 09:42:50|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713380000|2024-11-04 09:43:00|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713390000|2024-11-04 09:43:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713410000|2024-11-04 09:43:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713440000|2024-11-04 09:44:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713460000|2024-11-04 09:44:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713500000|2024-11-04 09:45:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713510000|2024-11-04 09:45:10|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713530000|2024-11-04 09:45:30|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730713540000|2024-11-04 09:45:40|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730713570000|2024-11-04 09:46:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730713580000|2024-11-04 09:46:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730713600000|2024-11-04 09:46:40|41.3|41|41.34|41.04|41.34|41.04|41.3|41|5
1730713610000|2024-11-04 09:46:50|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|3
1730713620000|2024-11-04 09:47:00|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730713630000|2024-11-04 09:47:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730713640000|2024-11-04 09:47:20|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730713650000|2024-11-04 09:47:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730713680000|2024-11-04 09:48:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730713690000|2024-11-04 09:48:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730713700000|2024-11-04 09:48:20|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730713730000|2024-11-04 09:48:50|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730713740000|2024-11-04 09:49:00|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730713780000|2024-11-04 09:49:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730713820000|2024-11-04 09:50:20|41.38|41.08|41.39|41.09|41.39|41.09|41.37|41.07|3
1730713850000|2024-11-04 09:50:50|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730713860000|2024-11-04 09:51:00|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730713880000|2024-11-04 09:51:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730713890000|2024-11-04 09:51:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730713900000|2024-11-04 09:51:40|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730713930000|2024-11-04 09:52:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730713940000|2024-11-04 09:52:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730713950000|2024-11-04 09:52:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730713960000|2024-11-04 09:52:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730714030000|2024-11-04 09:53:50|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730714040000|2024-11-04 09:54:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730714090000|2024-11-04 09:54:50|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730714100000|2024-11-04 09:55:00|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730714110000|2024-11-04 09:55:10|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|4
1730714120000|2024-11-04 09:55:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730714130000|2024-11-04 09:55:30|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730714160000|2024-11-04 09:56:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730714180000|2024-11-04 09:56:20|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730714190000|2024-11-04 09:56:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730714200000|2024-11-04 09:56:40|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730714210000|2024-11-04 09:56:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730714220000|2024-11-04 09:57:00|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730714250000|2024-11-04 09:57:30|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730714260000|2024-11-04 09:57:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730714280000|2024-11-04 09:58:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730714290000|2024-11-04 09:58:10|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730714300000|2024-11-04 09:58:20|41.38|41.08|41.46|41.16|41.46|41.16|41.38|41.08|6
1730714310000|2024-11-04 09:58:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730714320000|2024-11-04 09:58:40|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730714370000|2024-11-04 09:59:30|41.48|41.18|41.5|41.2|41.5|41.2|41.48|41.18|2
1730714400000|2024-11-04 10:00:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730714410000|2024-11-04 10:00:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730714430000|2024-11-04 10:00:30|41.47|41.17|41.45|41.15|41.47|41.17|41.45|41.15|3
1730714450000|2024-11-04 10:00:50|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730714500000|2024-11-04 10:01:40|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730714510000|2024-11-04 10:01:50|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730714520000|2024-11-04 10:02:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730714540000|2024-11-04 10:02:20|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730714550000|2024-11-04 10:02:30|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730714560000|2024-11-04 10:02:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730714570000|2024-11-04 10:02:50|41.49|41.19|41.57|41.27|41.57|41.27|41.49|41.19|6
1730714580000|2024-11-04 10:03:00|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|3
1730714590000|2024-11-04 10:03:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730714600000|2024-11-04 10:03:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|4
1730714610000|2024-11-04 10:03:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730714630000|2024-11-04 10:03:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730714640000|2024-11-04 10:04:00|41.58|41.28|41.61|41.31|41.61|41.31|41.58|41.28|4
1730714650000|2024-11-04 10:04:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730714660000|2024-11-04 10:04:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730714670000|2024-11-04 10:04:30|41.65|41.35|41.67|41.37|41.67|41.37|41.65|41.35|3
1730714680000|2024-11-04 10:04:40|41.68|41.38|41.66|41.36|41.69|41.39|41.66|41.36|4
1730714700000|2024-11-04 10:05:00|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730714720000|2024-11-04 10:05:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730714730000|2024-11-04 10:05:30|41.65|41.35|41.67|41.37|41.68|41.38|41.65|41.35|5
1730714740000|2024-11-04 10:05:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730714750000|2024-11-04 10:05:50|41.69|41.39|41.74|41.44|41.74|41.44|41.69|41.39|8
1730714760000|2024-11-04 10:06:00|41.75|41.45|41.76|41.46|41.77|41.47|41.75|41.45|4
1730714770000|2024-11-04 10:06:10|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|4
1730714780000|2024-11-04 10:06:20|41.77|41.47|41.81|41.51|41.83|41.53|41.77|41.47|8
1730714790000|2024-11-04 10:06:30|41.83|41.53|41.84|41.54|41.85|41.55|41.83|41.53|4
1730714800000|2024-11-04 10:06:40|41.83|41.53|41.82|41.52|41.84|41.54|41.82|41.52|4
1730714810000|2024-11-04 10:06:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|4
1730714820000|2024-11-04 10:07:00|41.8|41.5|41.79|41.49|41.8|41.5|41.78|41.48|4
1730714830000|2024-11-04 10:07:10|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730714840000|2024-11-04 10:07:20|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730714850000|2024-11-04 10:07:30|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730714860000|2024-11-04 10:07:40|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|4
1730714870000|2024-11-04 10:07:50|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730714890000|2024-11-04 10:08:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730714900000|2024-11-04 10:08:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730714910000|2024-11-04 10:08:30|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730714920000|2024-11-04 10:08:40|41.85|41.55|41.81|41.51|41.85|41.55|41.81|41.51|3
1730714930000|2024-11-04 10:08:50|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730714940000|2024-11-04 10:09:00|41.81|41.51|41.78|41.48|41.81|41.51|41.78|41.48|3
1730714950000|2024-11-04 10:09:10|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730714970000|2024-11-04 10:09:30|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730714980000|2024-11-04 10:09:40|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730714990000|2024-11-04 10:09:50|41.83|41.53|41.85|41.55|41.86|41.56|41.83|41.53|5
1730715000000|2024-11-04 10:10:00|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730715010000|2024-11-04 10:10:10|41.88|41.58|41.86|41.56|41.89|41.59|41.86|41.56|4
1730715020000|2024-11-04 10:10:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730715030000|2024-11-04 10:10:30|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730715040000|2024-11-04 10:10:40|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|4
1730715050000|2024-11-04 10:10:50|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730715060000|2024-11-04 10:11:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730715070000|2024-11-04 10:11:10|41.82|41.52|41.81|41.51|41.83|41.53|41.81|41.51|3
1730715080000|2024-11-04 10:11:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730715090000|2024-11-04 10:11:30|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730715120000|2024-11-04 10:12:00|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730715130000|2024-11-04 10:12:10|41.78|41.48|41.76|41.46|41.78|41.48|41.76|41.46|3
1730715140000|2024-11-04 10:12:20|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730715150000|2024-11-04 10:12:30|41.73|41.43|41.76|41.46|41.76|41.46|41.73|41.43|4
1730715160000|2024-11-04 10:12:40|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730715170000|2024-11-04 10:12:50|41.73|41.43|41.75|41.45|41.75|41.45|41.73|41.43|2
1730715180000|2024-11-04 10:13:00|41.76|41.46|41.77|41.47|41.77|41.47|41.75|41.45|4
1730715190000|2024-11-04 10:13:10|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730715200000|2024-11-04 10:13:20|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730715210000|2024-11-04 10:13:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730715220000|2024-11-04 10:13:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730715240000|2024-11-04 10:14:00|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730715250000|2024-11-04 10:14:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730715260000|2024-11-04 10:14:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730715270000|2024-11-04 10:14:30|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730715280000|2024-11-04 10:14:40|41.79|41.49|41.77|41.47|41.79|41.49|41.77|41.47|3
1730715300000|2024-11-04 10:15:00|41.76|41.46|41.78|41.48|41.78|41.48|41.75|41.45|7
1730715310000|2024-11-04 10:15:10|41.77|41.47|41.76|41.46|41.78|41.48|41.76|41.46|4
1730715320000|2024-11-04 10:15:20|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730715330000|2024-11-04 10:15:30|41.74|41.44|41.78|41.48|41.78|41.48|41.74|41.44|7
1730715350000|2024-11-04 10:15:50|41.8|41.5|41.85|41.55|41.85|41.55|41.8|41.5|6
1730715360000|2024-11-04 10:16:00|41.87|41.57|41.85|41.55|41.87|41.57|41.85|41.55|3
1730715370000|2024-11-04 10:16:10|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730715380000|2024-11-04 10:16:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730715390000|2024-11-04 10:16:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730715400000|2024-11-04 10:16:40|41.82|41.52|41.84|41.54|41.84|41.54|41.82|41.52|3
1730715410000|2024-11-04 10:16:50|41.85|41.55|41.85|41.55|41.86|41.56|41.85|41.55|3
1730715420000|2024-11-04 10:17:00|41.86|41.56|41.83|41.53|41.86|41.56|41.83|41.53|3
1730715430000|2024-11-04 10:17:10|41.82|41.52|41.82|41.52|41.82|41.52|41.79|41.49|6
1730715440000|2024-11-04 10:17:20|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|3
1730715450000|2024-11-04 10:17:30|41.82|41.52|41.8|41.5|41.82|41.52|41.79|41.49|4
1730715460000|2024-11-04 10:17:40|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730715470000|2024-11-04 10:17:50|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|5
1730715480000|2024-11-04 10:18:00|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|2
1730715490000|2024-11-04 10:18:10|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730715500000|2024-11-04 10:18:20|41.77|41.47|41.79|41.49|41.79|41.49|41.77|41.47|5
1730715520000|2024-11-04 10:18:40|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730715530000|2024-11-04 10:18:50|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|3
1730715540000|2024-11-04 10:19:00|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730715560000|2024-11-04 10:19:20|41.8|41.5|41.83|41.53|41.83|41.53|41.79|41.49|6
1730715570000|2024-11-04 10:19:30|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730715580000|2024-11-04 10:19:40|41.8|41.5|41.83|41.53|41.83|41.53|41.8|41.5|4
1730715600000|2024-11-04 10:20:00|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|3
1730715610000|2024-11-04 10:20:10|41.8|41.5|41.79|41.49|41.81|41.51|41.79|41.49|4
1730715620000|2024-11-04 10:20:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730715630000|2024-11-04 10:20:30|41.76|41.46|41.79|41.49|41.79|41.49|41.76|41.46|4
1730715640000|2024-11-04 10:20:40|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|2
1730715650000|2024-11-04 10:20:50|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|3
1730715660000|2024-11-04 10:21:00|41.86|41.56|41.84|41.54|41.86|41.56|41.84|41.54|5
1730715670000|2024-11-04 10:21:10|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730715680000|2024-11-04 10:21:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730715700000|2024-11-04 10:21:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730715710000|2024-11-04 10:21:50|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730715720000|2024-11-04 10:22:00|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730715730000|2024-11-04 10:22:10|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|3
1730715740000|2024-11-04 10:22:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730715750000|2024-11-04 10:22:30|41.77|41.47|41.82|41.52|41.82|41.52|41.77|41.47|6
1730715760000|2024-11-04 10:22:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730715770000|2024-11-04 10:22:50|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730715780000|2024-11-04 10:23:00|41.83|41.53|41.79|41.49|41.83|41.53|41.79|41.49|5
1730715790000|2024-11-04 10:23:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730715800000|2024-11-04 10:23:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730715820000|2024-11-04 10:23:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730715830000|2024-11-04 10:23:50|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730715850000|2024-11-04 10:24:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730715860000|2024-11-04 10:24:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730715870000|2024-11-04 10:24:30|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730715890000|2024-11-04 10:24:50|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730715900000|2024-11-04 10:25:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730715920000|2024-11-04 10:25:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730715930000|2024-11-04 10:25:30|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730715940000|2024-11-04 10:25:40|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730715950000|2024-11-04 10:25:50|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730715960000|2024-11-04 10:26:00|41.81|41.51|41.78|41.48|41.81|41.51|41.78|41.48|4
1730715970000|2024-11-04 10:26:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730715980000|2024-11-04 10:26:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730715990000|2024-11-04 10:26:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730716000000|2024-11-04 10:26:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730716010000|2024-11-04 10:26:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730716020000|2024-11-04 10:27:00|41.77|41.47|41.74|41.44|41.77|41.47|41.74|41.44|3
1730716030000|2024-11-04 10:27:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716040000|2024-11-04 10:27:20|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730716050000|2024-11-04 10:27:30|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730716070000|2024-11-04 10:27:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716080000|2024-11-04 10:28:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730716090000|2024-11-04 10:28:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716120000|2024-11-04 10:28:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730716130000|2024-11-04 10:28:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716180000|2024-11-04 10:29:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730716200000|2024-11-04 10:30:00|41.71|41.41|41.72|41.42|41.72|41.42|41.7|41.4|4
1730716210000|2024-11-04 10:30:10|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730716220000|2024-11-04 10:30:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730716230000|2024-11-04 10:30:30|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730716240000|2024-11-04 10:30:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730716250000|2024-11-04 10:30:50|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730716260000|2024-11-04 10:31:00|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730716270000|2024-11-04 10:31:10|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730716280000|2024-11-04 10:31:20|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730716290000|2024-11-04 10:31:30|41.73|41.43|41.73|41.43|41.73|41.43|41.72|41.42|3
1730716300000|2024-11-04 10:31:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730716310000|2024-11-04 10:31:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716320000|2024-11-04 10:32:00|41.72|41.42|41.7|41.4|41.72|41.42|41.7|41.4|3
1730716330000|2024-11-04 10:32:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730716340000|2024-11-04 10:32:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730716360000|2024-11-04 10:32:40|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730716370000|2024-11-04 10:32:50|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|3
1730716380000|2024-11-04 10:33:00|41.73|41.43|41.75|41.45|41.75|41.45|41.73|41.43|3
1730716390000|2024-11-04 10:33:10|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730716410000|2024-11-04 10:33:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730716430000|2024-11-04 10:33:50|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730716440000|2024-11-04 10:34:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730716450000|2024-11-04 10:34:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730716460000|2024-11-04 10:34:20|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730716470000|2024-11-04 10:34:30|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730716500000|2024-11-04 10:35:00|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730716510000|2024-11-04 10:35:10|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|3
1730716520000|2024-11-04 10:35:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730716540000|2024-11-04 10:35:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730716600000|2024-11-04 10:36:40|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730716610000|2024-11-04 10:36:50|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|3
1730716640000|2024-11-04 10:37:20|41.61|41.31|41.63|41.33|41.63|41.33|41.61|41.31|3
1730716650000|2024-11-04 10:37:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730716660000|2024-11-04 10:37:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730716670000|2024-11-04 10:37:50|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730716680000|2024-11-04 10:38:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730716690000|2024-11-04 10:38:10|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730716700000|2024-11-04 10:38:20|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730716710000|2024-11-04 10:38:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730716730000|2024-11-04 10:38:50|41.64|41.34|41.68|41.38|41.68|41.38|41.64|41.34|4
1730716740000|2024-11-04 10:39:00|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|3
1730716750000|2024-11-04 10:39:10|41.7|41.4|41.73|41.43|41.73|41.43|41.7|41.4|4
1730716760000|2024-11-04 10:39:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730716770000|2024-11-04 10:39:30|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730716780000|2024-11-04 10:39:40|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730716790000|2024-11-04 10:39:50|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|3
1730716800000|2024-11-04 10:40:00|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730716830000|2024-11-04 10:40:30|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730716840000|2024-11-04 10:40:40|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730716860000|2024-11-04 10:41:00|41.7|41.4|41.7|41.4|41.7|41.4|41.69|41.39|3
1730716890000|2024-11-04 10:41:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730716900000|2024-11-04 10:41:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730716910000|2024-11-04 10:41:50|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730716920000|2024-11-04 10:42:00|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|3
1730716930000|2024-11-04 10:42:10|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730716950000|2024-11-04 10:42:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730716960000|2024-11-04 10:42:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730716980000|2024-11-04 10:43:00|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730716990000|2024-11-04 10:43:10|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730717000000|2024-11-04 10:43:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730717020000|2024-11-04 10:43:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730717030000|2024-11-04 10:43:50|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730717040000|2024-11-04 10:44:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730717050000|2024-11-04 10:44:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730717070000|2024-11-04 10:44:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730717090000|2024-11-04 10:44:50|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730717100000|2024-11-04 10:45:00|41.7|41.4|41.69|41.39|41.72|41.42|41.69|41.39|5
1730717120000|2024-11-04 10:45:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730717130000|2024-11-04 10:45:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730717140000|2024-11-04 10:45:40|41.68|41.38|41.69|41.39|41.7|41.4|41.68|41.38|4
1730717150000|2024-11-04 10:45:50|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730717160000|2024-11-04 10:46:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730717170000|2024-11-04 10:46:10|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730717180000|2024-11-04 10:46:20|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730717190000|2024-11-04 10:46:30|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730717200000|2024-11-04 10:46:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730717210000|2024-11-04 10:46:50|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|3
1730717220000|2024-11-04 10:47:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730717230000|2024-11-04 10:47:10|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730717240000|2024-11-04 10:47:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730717250000|2024-11-04 10:47:30|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730717260000|2024-11-04 10:47:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730717280000|2024-11-04 10:48:00|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730717310000|2024-11-04 10:48:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730717320000|2024-11-04 10:48:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730717330000|2024-11-04 10:48:50|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730717350000|2024-11-04 10:49:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730717360000|2024-11-04 10:49:20|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730717370000|2024-11-04 10:49:30|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730717380000|2024-11-04 10:49:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730717400000|2024-11-04 10:50:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730717440000|2024-11-04 10:50:40|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730717460000|2024-11-04 10:51:00|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730717480000|2024-11-04 10:51:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730717500000|2024-11-04 10:51:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730717510000|2024-11-04 10:51:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730717520000|2024-11-04 10:52:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730717530000|2024-11-04 10:52:10|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730717550000|2024-11-04 10:52:30|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730717560000|2024-11-04 10:52:40|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730717580000|2024-11-04 10:53:00|41.61|41.31|41.62|41.32|41.62|41.32|41.61|41.31|2
1730717600000|2024-11-04 10:53:20|41.63|41.33|41.61|41.31|41.63|41.33|41.61|41.31|3
1730717670000|2024-11-04 10:54:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730717710000|2024-11-04 10:55:10|41.61|41.31|41.62|41.32|41.63|41.33|41.61|41.31|4
1730717720000|2024-11-04 10:55:20|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730717750000|2024-11-04 10:55:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730717760000|2024-11-04 10:56:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730717780000|2024-11-04 10:56:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730717790000|2024-11-04 10:56:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730717870000|2024-11-04 10:57:50|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|3
1730717880000|2024-11-04 10:58:00|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|5
1730717930000|2024-11-04 10:58:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730717950000|2024-11-04 10:59:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730718030000|2024-11-04 11:00:30|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|4
1730718040000|2024-11-04 11:00:40|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|3
1730718060000|2024-11-04 11:01:00|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|3
1730718070000|2024-11-04 11:01:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730718080000|2024-11-04 11:01:20|41.72|41.42|41.69|41.39|41.72|41.42|41.69|41.39|3
1730718090000|2024-11-04 11:01:30|41.68|41.38|41.68|41.38|41.68|41.38|41.67|41.37|3
1730718100000|2024-11-04 11:01:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730718120000|2024-11-04 11:02:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730718130000|2024-11-04 11:02:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730718170000|2024-11-04 11:02:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730718180000|2024-11-04 11:03:00|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730718190000|2024-11-04 11:03:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730718200000|2024-11-04 11:03:20|41.62|41.32|41.57|41.27|41.62|41.32|41.57|41.27|6
1730718230000|2024-11-04 11:03:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730718250000|2024-11-04 11:04:10|41.57|41.27|41.6|41.3|41.6|41.3|41.57|41.27|4
1730718260000|2024-11-04 11:04:20|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730718270000|2024-11-04 11:04:30|41.62|41.32|41.64|41.34|41.64|41.34|41.62|41.32|3
1730718280000|2024-11-04 11:04:40|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730718300000|2024-11-04 11:05:00|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730718310000|2024-11-04 11:05:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730718320000|2024-11-04 11:05:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730718330000|2024-11-04 11:05:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730718340000|2024-11-04 11:05:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730718350000|2024-11-04 11:05:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730718360000|2024-11-04 11:06:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730718370000|2024-11-04 11:06:10|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730718390000|2024-11-04 11:06:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730718420000|2024-11-04 11:07:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730718430000|2024-11-04 11:07:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730718440000|2024-11-04 11:07:20|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730718450000|2024-11-04 11:07:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730718460000|2024-11-04 11:07:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730718490000|2024-11-04 11:08:10|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730718500000|2024-11-04 11:08:20|41.6|41.3|41.65|41.35|41.65|41.35|41.6|41.3|8
1730718510000|2024-11-04 11:08:30|41.66|41.36|41.69|41.39|41.69|41.39|41.66|41.36|4
1730718540000|2024-11-04 11:09:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730718550000|2024-11-04 11:09:10|41.72|41.42|41.77|41.47|41.77|41.47|41.72|41.42|6
1730718560000|2024-11-04 11:09:20|41.78|41.48|41.79|41.49|41.8|41.5|41.78|41.48|3
1730718590000|2024-11-04 11:09:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730718600000|2024-11-04 11:10:00|41.79|41.49|41.78|41.48|41.8|41.5|41.78|41.48|4
1730718610000|2024-11-04 11:10:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730718620000|2024-11-04 11:10:20|41.76|41.46|41.77|41.47|41.78|41.48|41.76|41.46|3
1730718630000|2024-11-04 11:10:30|41.78|41.48|41.81|41.51|41.81|41.51|41.78|41.48|4
1730718640000|2024-11-04 11:10:40|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730718650000|2024-11-04 11:10:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730718660000|2024-11-04 11:11:00|41.78|41.48|41.78|41.48|41.78|41.48|41.76|41.46|6
1730718670000|2024-11-04 11:11:10|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730718680000|2024-11-04 11:11:20|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730718690000|2024-11-04 11:11:30|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730718720000|2024-11-04 11:12:00|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730718730000|2024-11-04 11:12:10|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730718740000|2024-11-04 11:12:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730718760000|2024-11-04 11:12:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730718770000|2024-11-04 11:12:50|41.82|41.52|41.82|41.52|41.85|41.55|41.82|41.52|6
1730718780000|2024-11-04 11:13:00|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730718790000|2024-11-04 11:13:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730718800000|2024-11-04 11:13:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730718810000|2024-11-04 11:13:30|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|4
1730718820000|2024-11-04 11:13:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730718830000|2024-11-04 11:13:50|41.83|41.53|41.82|41.52|41.83|41.53|41.81|41.51|4
1730718840000|2024-11-04 11:14:00|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730718860000|2024-11-04 11:14:20|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|6
1730718870000|2024-11-04 11:14:30|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730718890000|2024-11-04 11:14:50|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730718900000|2024-11-04 11:15:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730718910000|2024-11-04 11:15:10|41.81|41.51|41.83|41.53|41.83|41.53|41.81|41.51|3
1730718920000|2024-11-04 11:15:20|41.84|41.54|41.89|41.59|41.89|41.59|41.84|41.54|5
1730718960000|2024-11-04 11:16:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730718970000|2024-11-04 11:16:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730718980000|2024-11-04 11:16:20|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|3
1730718990000|2024-11-04 11:16:30|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730719000000|2024-11-04 11:16:40|41.91|41.61|41.95|41.65|41.95|41.65|41.91|41.61|5
1730719010000|2024-11-04 11:16:50|41.94|41.64|41.93|41.63|41.95|41.65|41.93|41.63|4
1730719020000|2024-11-04 11:17:00|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|2
1730719030000|2024-11-04 11:17:10|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730719040000|2024-11-04 11:17:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|6
1730719050000|2024-11-04 11:17:30|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730719080000|2024-11-04 11:18:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730719090000|2024-11-04 11:18:10|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|4
1730719100000|2024-11-04 11:18:20|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730719110000|2024-11-04 11:18:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|4
1730719120000|2024-11-04 11:18:40|41.93|41.63|41.9|41.6|41.93|41.63|41.9|41.6|3
1730719130000|2024-11-04 11:18:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730719140000|2024-11-04 11:19:00|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|3
1730719150000|2024-11-04 11:19:10|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|3
1730719160000|2024-11-04 11:19:20|41.89|41.59|41.91|41.61|41.91|41.61|41.89|41.59|3
1730719170000|2024-11-04 11:19:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730719180000|2024-11-04 11:19:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730719190000|2024-11-04 11:19:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730719200000|2024-11-04 11:20:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730719210000|2024-11-04 11:20:10|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|4
1730719220000|2024-11-04 11:20:20|41.92|41.62|41.9|41.6|41.93|41.63|41.9|41.6|4
1730719230000|2024-11-04 11:20:30|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730719240000|2024-11-04 11:20:40|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730719260000|2024-11-04 11:21:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730719270000|2024-11-04 11:21:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730719280000|2024-11-04 11:21:20|41.92|41.62|41.93|41.63|41.94|41.64|41.92|41.62|4
1730719300000|2024-11-04 11:21:40|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730719310000|2024-11-04 11:21:50|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730719320000|2024-11-04 11:22:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730719340000|2024-11-04 11:22:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730719380000|2024-11-04 11:23:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730719400000|2024-11-04 11:23:20|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|4
1730719410000|2024-11-04 11:23:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730719420000|2024-11-04 11:23:40|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730719430000|2024-11-04 11:23:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730719440000|2024-11-04 11:24:00|41.92|41.62|41.92|41.62|41.93|41.63|41.92|41.62|3
1730719450000|2024-11-04 11:24:10|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730719460000|2024-11-04 11:24:20|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730719480000|2024-11-04 11:24:40|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730719490000|2024-11-04 11:24:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730719500000|2024-11-04 11:25:00|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|3
1730719510000|2024-11-04 11:25:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730719540000|2024-11-04 11:25:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730719560000|2024-11-04 11:26:00|41.95|41.65|41.93|41.63|41.98|41.68|41.93|41.63|7
1730719570000|2024-11-04 11:26:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730719580000|2024-11-04 11:26:20|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730719590000|2024-11-04 11:26:30|41.9|41.6|41.86|41.56|41.9|41.6|41.86|41.56|5
1730719600000|2024-11-04 11:26:40|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|5
1730719610000|2024-11-04 11:26:50|41.85|41.55|41.82|41.52|41.85|41.55|41.82|41.52|3
1730719620000|2024-11-04 11:27:00|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730719630000|2024-11-04 11:27:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730719640000|2024-11-04 11:27:20|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|4
1730719650000|2024-11-04 11:27:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730719670000|2024-11-04 11:27:50|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730719710000|2024-11-04 11:28:30|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730719730000|2024-11-04 11:28:50|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730719740000|2024-11-04 11:29:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730719750000|2024-11-04 11:29:10|41.8|41.5|41.8|41.5|41.8|41.5|41.79|41.49|5
1730719760000|2024-11-04 11:29:20|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730719800000|2024-11-04 11:30:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730719810000|2024-11-04 11:30:10|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730719820000|2024-11-04 11:30:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730719830000|2024-11-04 11:30:30|41.8|41.5|41.83|41.53|41.83|41.53|41.8|41.5|3
1730719840000|2024-11-04 11:30:40|41.84|41.54|41.86|41.56|41.87|41.57|41.84|41.54|5
1730719850000|2024-11-04 11:30:50|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730719860000|2024-11-04 11:31:00|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730719870000|2024-11-04 11:31:10|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730719880000|2024-11-04 11:31:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730719890000|2024-11-04 11:31:30|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730719900000|2024-11-04 11:31:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730719920000|2024-11-04 11:32:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730719930000|2024-11-04 11:32:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730719940000|2024-11-04 11:32:20|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|3
1730719950000|2024-11-04 11:32:30|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730719970000|2024-11-04 11:32:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730719980000|2024-11-04 11:33:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730719990000|2024-11-04 11:33:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730720010000|2024-11-04 11:33:30|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730720020000|2024-11-04 11:33:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730720040000|2024-11-04 11:34:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730720050000|2024-11-04 11:34:10|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730720060000|2024-11-04 11:34:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730720070000|2024-11-04 11:34:30|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730720090000|2024-11-04 11:34:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730720100000|2024-11-04 11:35:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730720110000|2024-11-04 11:35:10|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730720120000|2024-11-04 11:35:20|41.86|41.56|41.82|41.52|41.86|41.56|41.82|41.52|3
1730720140000|2024-11-04 11:35:40|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|2
1730720150000|2024-11-04 11:35:50|41.8|41.5|41.83|41.53|41.83|41.53|41.8|41.5|3
1730720160000|2024-11-04 11:36:00|41.82|41.52|41.78|41.48|41.82|41.52|41.78|41.48|5
1730720170000|2024-11-04 11:36:10|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|5
1730720180000|2024-11-04 11:36:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720190000|2024-11-04 11:36:30|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730720200000|2024-11-04 11:36:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720210000|2024-11-04 11:36:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730720220000|2024-11-04 11:37:00|41.77|41.47|41.78|41.48|41.79|41.49|41.77|41.47|4
1730720230000|2024-11-04 11:37:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720250000|2024-11-04 11:37:30|41.78|41.48|41.8|41.5|41.8|41.5|41.78|41.48|2
1730720260000|2024-11-04 11:37:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720270000|2024-11-04 11:37:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730720280000|2024-11-04 11:38:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730720290000|2024-11-04 11:38:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720300000|2024-11-04 11:38:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730720320000|2024-11-04 11:38:40|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730720340000|2024-11-04 11:39:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730720350000|2024-11-04 11:39:10|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730720360000|2024-11-04 11:39:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730720380000|2024-11-04 11:39:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730720390000|2024-11-04 11:39:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730720400000|2024-11-04 11:40:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730720410000|2024-11-04 11:40:10|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730720420000|2024-11-04 11:40:20|41.8|41.5|41.8|41.5|41.8|41.5|41.79|41.49|3
1730720430000|2024-11-04 11:40:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720440000|2024-11-04 11:40:40|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730720450000|2024-11-04 11:40:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720460000|2024-11-04 11:41:00|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730720480000|2024-11-04 11:41:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730720490000|2024-11-04 11:41:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720500000|2024-11-04 11:41:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730720530000|2024-11-04 11:42:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720540000|2024-11-04 11:42:20|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730720550000|2024-11-04 11:42:30|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|4
1730720560000|2024-11-04 11:42:40|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730720570000|2024-11-04 11:42:50|41.73|41.43|41.75|41.45|41.75|41.45|41.73|41.43|2
1730720590000|2024-11-04 11:43:10|41.76|41.46|41.78|41.48|41.78|41.48|41.76|41.46|3
1730720620000|2024-11-04 11:43:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720630000|2024-11-04 11:43:50|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730720640000|2024-11-04 11:44:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730720670000|2024-11-04 11:44:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720690000|2024-11-04 11:44:50|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720700000|2024-11-04 11:45:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720710000|2024-11-04 11:45:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730720720000|2024-11-04 11:45:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730720730000|2024-11-04 11:45:30|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|3
1730720760000|2024-11-04 11:46:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720770000|2024-11-04 11:46:10|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730720780000|2024-11-04 11:46:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730720790000|2024-11-04 11:46:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720800000|2024-11-04 11:46:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730720810000|2024-11-04 11:46:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730720820000|2024-11-04 11:47:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730720830000|2024-11-04 11:47:10|41.81|41.51|41.84|41.54|41.84|41.54|41.81|41.51|3
1730720840000|2024-11-04 11:47:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730720850000|2024-11-04 11:47:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730720860000|2024-11-04 11:47:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730720870000|2024-11-04 11:47:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730720880000|2024-11-04 11:48:00|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730720890000|2024-11-04 11:48:10|41.83|41.53|41.82|41.52|41.83|41.53|41.81|41.51|3
1730720900000|2024-11-04 11:48:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730720920000|2024-11-04 11:48:40|41.82|41.52|41.79|41.49|41.82|41.52|41.79|41.49|4
1730720930000|2024-11-04 11:48:50|41.78|41.48|41.76|41.46|41.78|41.48|41.76|41.46|3
1730720940000|2024-11-04 11:49:00|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730720950000|2024-11-04 11:49:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730720970000|2024-11-04 11:49:30|41.78|41.48|41.77|41.47|41.78|41.48|41.76|41.46|4
1730720980000|2024-11-04 11:49:40|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730720990000|2024-11-04 11:49:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721000000|2024-11-04 11:50:00|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730721030000|2024-11-04 11:50:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730721040000|2024-11-04 11:50:40|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730721050000|2024-11-04 11:50:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721060000|2024-11-04 11:51:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721070000|2024-11-04 11:51:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721080000|2024-11-04 11:51:20|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730721090000|2024-11-04 11:51:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721100000|2024-11-04 11:51:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721110000|2024-11-04 11:51:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730721120000|2024-11-04 11:52:00|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730721140000|2024-11-04 11:52:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721150000|2024-11-04 11:52:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721180000|2024-11-04 11:53:00|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730721200000|2024-11-04 11:53:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730721210000|2024-11-04 11:53:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721220000|2024-11-04 11:53:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730721240000|2024-11-04 11:54:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730721250000|2024-11-04 11:54:10|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730721270000|2024-11-04 11:54:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730721280000|2024-11-04 11:54:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730721290000|2024-11-04 11:54:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730721300000|2024-11-04 11:55:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721310000|2024-11-04 11:55:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721320000|2024-11-04 11:55:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721330000|2024-11-04 11:55:30|41.76|41.46|41.73|41.43|41.76|41.46|41.73|41.43|3
1730721340000|2024-11-04 11:55:40|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730721350000|2024-11-04 11:55:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721360000|2024-11-04 11:56:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721370000|2024-11-04 11:56:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721390000|2024-11-04 11:56:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721400000|2024-11-04 11:56:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730721410000|2024-11-04 11:56:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730721430000|2024-11-04 11:57:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730721450000|2024-11-04 11:57:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721460000|2024-11-04 11:57:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721500000|2024-11-04 11:58:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721510000|2024-11-04 11:58:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721520000|2024-11-04 11:58:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730721540000|2024-11-04 11:59:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721560000|2024-11-04 11:59:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730721580000|2024-11-04 11:59:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721600000|2024-11-04 12:00:00|41.77|41.47|41.75|41.45|41.77|41.47|41.75|41.45|3
1730721610000|2024-11-04 12:00:10|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|5
1730721630000|2024-11-04 12:00:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730721640000|2024-11-04 12:00:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721660000|2024-11-04 12:01:00|41.76|41.46|41.76|41.46|41.77|41.47|41.74|41.44|6
1730721680000|2024-11-04 12:01:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730721700000|2024-11-04 12:01:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721710000|2024-11-04 12:01:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730721720000|2024-11-04 12:02:00|41.73|41.43|41.71|41.41|41.73|41.43|41.71|41.41|2
1730721730000|2024-11-04 12:02:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730721740000|2024-11-04 12:02:20|41.71|41.41|41.74|41.44|41.74|41.44|41.71|41.41|4
1730721750000|2024-11-04 12:02:30|41.73|41.43|41.71|41.41|41.73|41.43|41.71|41.41|2
1730721760000|2024-11-04 12:02:40|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730721770000|2024-11-04 12:02:50|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730721780000|2024-11-04 12:03:00|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730721810000|2024-11-04 12:03:30|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730721840000|2024-11-04 12:04:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730721850000|2024-11-04 12:04:10|41.71|41.41|41.71|41.41|41.72|41.42|41.71|41.41|3
1730721870000|2024-11-04 12:04:30|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730721900000|2024-11-04 12:05:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730721910000|2024-11-04 12:05:10|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730721920000|2024-11-04 12:05:20|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|4
1730721930000|2024-11-04 12:05:30|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|2
1730721940000|2024-11-04 12:05:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730721960000|2024-11-04 12:06:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730721980000|2024-11-04 12:06:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730722000000|2024-11-04 12:06:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730722010000|2024-11-04 12:06:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730722020000|2024-11-04 12:07:00|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730722030000|2024-11-04 12:07:10|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730722040000|2024-11-04 12:07:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730722050000|2024-11-04 12:07:30|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730722060000|2024-11-04 12:07:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730722070000|2024-11-04 12:07:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730722080000|2024-11-04 12:08:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730722100000|2024-11-04 12:08:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730722110000|2024-11-04 12:08:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730722120000|2024-11-04 12:08:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730722150000|2024-11-04 12:09:10|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730722160000|2024-11-04 12:09:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730722170000|2024-11-04 12:09:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730722180000|2024-11-04 12:09:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730722200000|2024-11-04 12:10:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730722210000|2024-11-04 12:10:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730722220000|2024-11-04 12:10:20|41.89|41.59|41.93|41.63|41.93|41.63|41.89|41.59|3
1730722230000|2024-11-04 12:10:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730722240000|2024-11-04 12:10:40|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730722250000|2024-11-04 12:10:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730722270000|2024-11-04 12:11:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730722280000|2024-11-04 12:11:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730722290000|2024-11-04 12:11:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730722310000|2024-11-04 12:11:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730722320000|2024-11-04 12:12:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730722350000|2024-11-04 12:12:30|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730722390000|2024-11-04 12:13:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730722400000|2024-11-04 12:13:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730722410000|2024-11-04 12:13:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730722420000|2024-11-04 12:13:40|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730722430000|2024-11-04 12:13:50|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730722450000|2024-11-04 12:14:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730722470000|2024-11-04 12:14:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730722480000|2024-11-04 12:14:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730722490000|2024-11-04 12:14:50|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|3
1730722500000|2024-11-04 12:15:00|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730722510000|2024-11-04 12:15:10|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|4
1730722520000|2024-11-04 12:15:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730722540000|2024-11-04 12:15:40|41.87|41.57|41.86|41.56|41.87|41.57|41.85|41.55|3
1730722550000|2024-11-04 12:15:50|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|5
1730722560000|2024-11-04 12:16:00|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730722570000|2024-11-04 12:16:10|41.87|41.57|41.89|41.59|41.89|41.59|41.87|41.57|3
1730722580000|2024-11-04 12:16:20|41.9|41.6|41.95|41.65|41.95|41.65|41.9|41.6|5
1730722590000|2024-11-04 12:16:30|41.94|41.64|41.91|41.61|41.94|41.64|41.91|41.61|3
1730722600000|2024-11-04 12:16:40|41.92|41.62|41.9|41.6|41.92|41.62|41.89|41.59|4
1730722610000|2024-11-04 12:16:50|41.91|41.61|41.89|41.59|41.91|41.61|41.89|41.59|3
1730722620000|2024-11-04 12:17:00|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730722630000|2024-11-04 12:17:10|41.92|41.62|41.92|41.62|41.92|41.62|41.91|41.61|3
1730722640000|2024-11-04 12:17:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730722650000|2024-11-04 12:17:30|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730722660000|2024-11-04 12:17:40|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730722680000|2024-11-04 12:18:00|41.92|41.62|41.96|41.66|41.96|41.66|41.92|41.62|5
1730722690000|2024-11-04 12:18:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730722700000|2024-11-04 12:18:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730722710000|2024-11-04 12:18:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730722720000|2024-11-04 12:18:40|41.91|41.61|41.92|41.62|41.92|41.62|41.9|41.6|4
1730722740000|2024-11-04 12:19:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730722750000|2024-11-04 12:19:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730722760000|2024-11-04 12:19:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730722770000|2024-11-04 12:19:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730722780000|2024-11-04 12:19:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730722800000|2024-11-04 12:20:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730722810000|2024-11-04 12:20:10|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|4
1730722820000|2024-11-04 12:20:20|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|3
1730722830000|2024-11-04 12:20:30|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|3
1730722840000|2024-11-04 12:20:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730722850000|2024-11-04 12:20:50|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|3
1730722860000|2024-11-04 12:21:00|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|4
1730722870000|2024-11-04 12:21:10|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730722880000|2024-11-04 12:21:20|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730722890000|2024-11-04 12:21:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730722900000|2024-11-04 12:21:40|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730722910000|2024-11-04 12:21:50|41.88|41.58|41.87|41.57|41.88|41.58|41.86|41.56|4
1730722920000|2024-11-04 12:22:00|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730722930000|2024-11-04 12:22:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730722940000|2024-11-04 12:22:20|41.89|41.59|41.89|41.59|41.91|41.61|41.89|41.59|4
1730722950000|2024-11-04 12:22:30|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|3
1730722960000|2024-11-04 12:22:40|41.89|41.59|41.87|41.57|41.89|41.59|41.87|41.57|3
1730722970000|2024-11-04 12:22:50|41.86|41.56|41.87|41.57|41.87|41.57|41.86|41.56|2
1730722980000|2024-11-04 12:23:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730722990000|2024-11-04 12:23:10|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730723000000|2024-11-04 12:23:20|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730723010000|2024-11-04 12:23:30|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730723020000|2024-11-04 12:23:40|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730723030000|2024-11-04 12:23:50|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|4
1730723040000|2024-11-04 12:24:00|41.93|41.63|41.92|41.62|41.93|41.63|41.91|41.61|4
1730723050000|2024-11-04 12:24:10|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|3
1730723060000|2024-11-04 12:24:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730723070000|2024-11-04 12:24:30|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730723100000|2024-11-04 12:25:00|41.94|41.64|41.94|41.64|41.95|41.65|41.93|41.63|5
1730723110000|2024-11-04 12:25:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730723130000|2024-11-04 12:25:30|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|2
1730723140000|2024-11-04 12:25:40|41.95|41.65|41.98|41.68|41.98|41.68|41.95|41.65|7
1730723150000|2024-11-04 12:25:50|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730723160000|2024-11-04 12:26:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730723170000|2024-11-04 12:26:10|41.96|41.66|41.94|41.64|41.96|41.66|41.94|41.64|3
1730723180000|2024-11-04 12:26:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730723190000|2024-11-04 12:26:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730723200000|2024-11-04 12:26:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730723220000|2024-11-04 12:27:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730723230000|2024-11-04 12:27:10|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730723240000|2024-11-04 12:27:20|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730723250000|2024-11-04 12:27:30|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730723270000|2024-11-04 12:27:50|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730723280000|2024-11-04 12:28:00|41.93|41.63|41.92|41.62|41.93|41.63|41.91|41.61|4
1730723290000|2024-11-04 12:28:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730723300000|2024-11-04 12:28:20|41.93|41.63|41.91|41.61|41.93|41.63|41.91|41.61|2
1730723310000|2024-11-04 12:28:30|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730723320000|2024-11-04 12:28:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730723360000|2024-11-04 12:29:20|41.91|41.61|41.94|41.64|41.94|41.64|41.91|41.61|3
1730723370000|2024-11-04 12:29:30|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|4
1730723380000|2024-11-04 12:29:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730723400000|2024-11-04 12:30:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730723410000|2024-11-04 12:30:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730723420000|2024-11-04 12:30:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730723440000|2024-11-04 12:30:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730723460000|2024-11-04 12:31:00|41.91|41.61|41.93|41.63|41.94|41.64|41.91|41.61|3
1730723470000|2024-11-04 12:31:10|41.92|41.62|41.93|41.63|41.93|41.63|41.91|41.61|3
1730723480000|2024-11-04 12:31:20|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730723490000|2024-11-04 12:31:30|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|5
1730723500000|2024-11-04 12:31:40|41.95|41.65|41.98|41.68|41.99|41.69|41.95|41.65|6
1730723520000|2024-11-04 12:32:00|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730723540000|2024-11-04 12:32:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730723550000|2024-11-04 12:32:30|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730723570000|2024-11-04 12:32:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730723580000|2024-11-04 12:33:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730723590000|2024-11-04 12:33:10|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730723600000|2024-11-04 12:33:20|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730723610000|2024-11-04 12:33:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730723620000|2024-11-04 12:33:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730723640000|2024-11-04 12:34:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730723650000|2024-11-04 12:34:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730723660000|2024-11-04 12:34:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730723670000|2024-11-04 12:34:30|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730723700000|2024-11-04 12:35:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730723710000|2024-11-04 12:35:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730723720000|2024-11-04 12:35:20|41.93|41.63|41.89|41.59|41.93|41.63|41.89|41.59|3
1730723730000|2024-11-04 12:35:30|41.9|41.6|41.9|41.6|41.91|41.61|41.9|41.6|5
1730723740000|2024-11-04 12:35:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730723760000|2024-11-04 12:36:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730723770000|2024-11-04 12:36:10|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730723780000|2024-11-04 12:36:20|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730723820000|2024-11-04 12:37:00|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730723830000|2024-11-04 12:37:10|41.91|41.61|41.9|41.6|41.92|41.62|41.89|41.59|6
1730723840000|2024-11-04 12:37:20|41.89|41.59|41.89|41.59|41.9|41.6|41.89|41.59|5
1730723860000|2024-11-04 12:37:40|41.88|41.58|41.87|41.57|41.89|41.59|41.87|41.57|6
1730723870000|2024-11-04 12:37:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730723880000|2024-11-04 12:38:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730723900000|2024-11-04 12:38:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730723910000|2024-11-04 12:38:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730723930000|2024-11-04 12:38:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730723940000|2024-11-04 12:39:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730723950000|2024-11-04 12:39:10|41.86|41.56|41.86|41.56|41.87|41.57|41.86|41.56|3
1730723960000|2024-11-04 12:39:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730723970000|2024-11-04 12:39:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730723980000|2024-11-04 12:39:40|41.85|41.55|41.86|41.56|41.86|41.56|41.84|41.54|4
1730724000000|2024-11-04 12:40:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730724010000|2024-11-04 12:40:10|41.87|41.57|41.87|41.57|41.87|41.57|41.86|41.56|3
1730724030000|2024-11-04 12:40:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730724040000|2024-11-04 12:40:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730724070000|2024-11-04 12:41:10|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730724090000|2024-11-04 12:41:30|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730724100000|2024-11-04 12:41:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730724130000|2024-11-04 12:42:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730724150000|2024-11-04 12:42:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730724160000|2024-11-04 12:42:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730724180000|2024-11-04 12:43:00|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730724190000|2024-11-04 12:43:10|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730724200000|2024-11-04 12:43:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730724210000|2024-11-04 12:43:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730724220000|2024-11-04 12:43:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730724240000|2024-11-04 12:44:00|41.85|41.55|41.85|41.55|41.85|41.55|41.84|41.54|3
1730724260000|2024-11-04 12:44:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730724270000|2024-11-04 12:44:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730724280000|2024-11-04 12:44:40|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730724300000|2024-11-04 12:45:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730724310000|2024-11-04 12:45:10|41.86|41.56|41.88|41.58|41.88|41.58|41.86|41.56|3
1730724330000|2024-11-04 12:45:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730724340000|2024-11-04 12:45:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730724360000|2024-11-04 12:46:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730724370000|2024-11-04 12:46:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730724390000|2024-11-04 12:46:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730724400000|2024-11-04 12:46:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730724410000|2024-11-04 12:46:50|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730724420000|2024-11-04 12:47:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730724430000|2024-11-04 12:47:10|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730724440000|2024-11-04 12:47:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730724450000|2024-11-04 12:47:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730724460000|2024-11-04 12:47:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730724470000|2024-11-04 12:47:50|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|4
1730724490000|2024-11-04 12:48:10|41.87|41.57|41.9|41.6|41.9|41.6|41.87|41.57|4
1730724500000|2024-11-04 12:48:20|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730724530000|2024-11-04 12:48:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730724550000|2024-11-04 12:49:10|41.9|41.6|41.9|41.6|41.9|41.6|41.89|41.59|3
1730724570000|2024-11-04 12:49:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730724590000|2024-11-04 12:49:50|41.92|41.62|41.94|41.64|41.94|41.64|41.92|41.62|3
1730724600000|2024-11-04 12:50:00|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730724610000|2024-11-04 12:50:10|41.93|41.63|41.95|41.65|41.96|41.66|41.93|41.63|5
1730724620000|2024-11-04 12:50:20|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730724630000|2024-11-04 12:50:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730724640000|2024-11-04 12:50:40|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730724650000|2024-11-04 12:50:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730724670000|2024-11-04 12:51:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730724690000|2024-11-04 12:51:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730724710000|2024-11-04 12:51:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730724720000|2024-11-04 12:52:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730724730000|2024-11-04 12:52:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|5
1730724750000|2024-11-04 12:52:30|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730724800000|2024-11-04 12:53:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730724840000|2024-11-04 12:54:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730724850000|2024-11-04 12:54:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730724860000|2024-11-04 12:54:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730724870000|2024-11-04 12:54:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730724890000|2024-11-04 12:54:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730724910000|2024-11-04 12:55:10|41.94|41.64|41.97|41.67|41.97|41.67|41.94|41.64|4
1730724940000|2024-11-04 12:55:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730724970000|2024-11-04 12:56:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730725010000|2024-11-04 12:56:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730725020000|2024-11-04 12:57:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730725030000|2024-11-04 12:57:10|42|41.7|42|41.7|42.01|41.71|42|41.7|3
1730725040000|2024-11-04 12:57:20|41.99|41.69|41.97|41.67|41.99|41.69|41.97|41.67|2
1730725050000|2024-11-04 12:57:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730725100000|2024-11-04 12:58:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730725120000|2024-11-04 12:58:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730725140000|2024-11-04 12:59:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730725160000|2024-11-04 12:59:20|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730725180000|2024-11-04 12:59:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730725200000|2024-11-04 13:00:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730725210000|2024-11-04 13:00:10|41.98|41.68|41.96|41.66|41.98|41.68|41.96|41.66|5
1730725220000|2024-11-04 13:00:20|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|3
1730725240000|2024-11-04 13:00:40|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730725260000|2024-11-04 13:01:00|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|4
1730725270000|2024-11-04 13:01:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730725280000|2024-11-04 13:01:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730725300000|2024-11-04 13:01:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730725310000|2024-11-04 13:01:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730725320000|2024-11-04 13:02:00|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730725330000|2024-11-04 13:02:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730725340000|2024-11-04 13:02:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730725350000|2024-11-04 13:02:30|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|5
1730725360000|2024-11-04 13:02:40|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730725370000|2024-11-04 13:02:50|42|41.7|42|41.7|42|41.7|42|41.7|1
1730725380000|2024-11-04 13:03:00|42.01|41.71|42.03|41.73|42.04|41.74|42.01|41.71|5
1730725390000|2024-11-04 13:03:10|42.02|41.72|42.03|41.73|42.03|41.73|42.01|41.71|6
1730725400000|2024-11-04 13:03:20|42.04|41.74|42.04|41.74|42.05|41.75|42.04|41.74|3
1730725410000|2024-11-04 13:03:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730725430000|2024-11-04 13:03:50|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|6
1730725440000|2024-11-04 13:04:00|42.06|41.76|42.04|41.74|42.06|41.76|42.04|41.74|2
1730725450000|2024-11-04 13:04:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730725480000|2024-11-04 13:04:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730725490000|2024-11-04 13:04:50|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730725510000|2024-11-04 13:05:10|42.07|41.77|42.06|41.76|42.07|41.77|42.04|41.74|5
1730725520000|2024-11-04 13:05:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730725530000|2024-11-04 13:05:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730725540000|2024-11-04 13:05:40|42.08|41.78|42.12|41.82|42.12|41.82|42.07|41.77|4
1730725550000|2024-11-04 13:05:50|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730725560000|2024-11-04 13:06:00|42.1|41.8|42.12|41.82|42.12|41.82|42.1|41.8|6
1730725570000|2024-11-04 13:06:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730725580000|2024-11-04 13:06:20|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|3
1730725590000|2024-11-04 13:06:30|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730725600000|2024-11-04 13:06:40|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730725610000|2024-11-04 13:06:50|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730725620000|2024-11-04 13:07:00|42.13|41.83|42.13|41.83|42.13|41.83|42.12|41.82|3
1730725630000|2024-11-04 13:07:10|42.12|41.82|42.12|41.82|42.12|41.82|42.1|41.8|5
1730725640000|2024-11-04 13:07:20|42.13|41.83|42.1|41.8|42.13|41.83|42.1|41.8|5
1730725650000|2024-11-04 13:07:30|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730725660000|2024-11-04 13:07:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730725670000|2024-11-04 13:07:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730725680000|2024-11-04 13:08:00|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730725690000|2024-11-04 13:08:10|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730725700000|2024-11-04 13:08:20|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|4
1730725720000|2024-11-04 13:08:40|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730725740000|2024-11-04 13:09:00|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730725750000|2024-11-04 13:09:10|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730725790000|2024-11-04 13:09:50|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730725800000|2024-11-04 13:10:00|42.15|41.85|42.15|41.85|42.15|41.85|42.14|41.84|3
1730725820000|2024-11-04 13:10:20|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730725840000|2024-11-04 13:10:40|42.14|41.84|42.16|41.86|42.16|41.86|42.13|41.83|5
1730725860000|2024-11-04 13:11:00|42.17|41.87|42.15|41.85|42.17|41.87|42.15|41.85|3
1730725870000|2024-11-04 13:11:10|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730725880000|2024-11-04 13:11:20|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730725890000|2024-11-04 13:11:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730725900000|2024-11-04 13:11:40|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730725910000|2024-11-04 13:11:50|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730725920000|2024-11-04 13:12:00|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730725930000|2024-11-04 13:12:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730725950000|2024-11-04 13:12:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730725960000|2024-11-04 13:12:40|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730725980000|2024-11-04 13:13:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730725990000|2024-11-04 13:13:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730726000000|2024-11-04 13:13:20|42.09|41.79|42.13|41.83|42.13|41.83|42.08|41.78|5
1730726010000|2024-11-04 13:13:30|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730726020000|2024-11-04 13:13:40|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|5
1730726030000|2024-11-04 13:13:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730726040000|2024-11-04 13:14:00|42.11|41.81|42.09|41.79|42.11|41.81|42.09|41.79|3
1730726070000|2024-11-04 13:14:30|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|4
1730726080000|2024-11-04 13:14:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730726100000|2024-11-04 13:15:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730726120000|2024-11-04 13:15:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730726130000|2024-11-04 13:15:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726140000|2024-11-04 13:15:40|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730726150000|2024-11-04 13:15:50|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730726160000|2024-11-04 13:16:00|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730726170000|2024-11-04 13:16:10|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730726190000|2024-11-04 13:16:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726210000|2024-11-04 13:16:50|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730726220000|2024-11-04 13:17:00|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730726230000|2024-11-04 13:17:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730726250000|2024-11-04 13:17:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730726260000|2024-11-04 13:17:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730726280000|2024-11-04 13:18:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730726290000|2024-11-04 13:18:10|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730726340000|2024-11-04 13:19:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730726350000|2024-11-04 13:19:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730726360000|2024-11-04 13:19:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730726370000|2024-11-04 13:19:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726380000|2024-11-04 13:19:40|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730726390000|2024-11-04 13:19:50|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730726410000|2024-11-04 13:20:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726420000|2024-11-04 13:20:20|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|3
1730726430000|2024-11-04 13:20:30|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730726450000|2024-11-04 13:20:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730726460000|2024-11-04 13:21:00|42.12|41.82|42.14|41.84|42.14|41.84|42.12|41.82|3
1730726470000|2024-11-04 13:21:10|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730726480000|2024-11-04 13:21:20|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730726490000|2024-11-04 13:21:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726520000|2024-11-04 13:22:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730726530000|2024-11-04 13:22:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730726540000|2024-11-04 13:22:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730726550000|2024-11-04 13:22:30|42.13|41.83|42.11|41.81|42.13|41.83|42.11|41.81|3
1730726560000|2024-11-04 13:22:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730726570000|2024-11-04 13:22:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730726580000|2024-11-04 13:23:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730726590000|2024-11-04 13:23:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730726600000|2024-11-04 13:23:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730726650000|2024-11-04 13:24:10|42.06|41.76|42.04|41.74|42.06|41.76|42.04|41.74|3
1730726690000|2024-11-04 13:24:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730726710000|2024-11-04 13:25:10|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730726730000|2024-11-04 13:25:30|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730726740000|2024-11-04 13:25:40|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730726760000|2024-11-04 13:26:00|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|4
1730726770000|2024-11-04 13:26:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730726780000|2024-11-04 13:26:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|4
1730726790000|2024-11-04 13:26:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730726800000|2024-11-04 13:26:40|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730726810000|2024-11-04 13:26:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730726830000|2024-11-04 13:27:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730726840000|2024-11-04 13:27:20|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730726870000|2024-11-04 13:27:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730726900000|2024-11-04 13:28:20|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730726920000|2024-11-04 13:28:40|41.96|41.66|41.96|41.66|41.96|41.66|41.95|41.65|3
1730726940000|2024-11-04 13:29:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730726950000|2024-11-04 13:29:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730726960000|2024-11-04 13:29:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730726970000|2024-11-04 13:29:30|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730727000000|2024-11-04 13:30:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730727010000|2024-11-04 13:30:10|41.99|41.69|41.98|41.68|42|41.7|41.98|41.68|6
1730727020000|2024-11-04 13:30:20|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730727030000|2024-11-04 13:30:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730727040000|2024-11-04 13:30:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730727050000|2024-11-04 13:30:50|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730727060000|2024-11-04 13:31:00|42|41.7|42.03|41.73|42.04|41.74|42|41.7|6
1730727070000|2024-11-04 13:31:10|42.02|41.72|42.01|41.71|42.03|41.73|42.01|41.71|6
1730727080000|2024-11-04 13:31:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730727110000|2024-11-04 13:31:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730727120000|2024-11-04 13:32:00|41.98|41.68|42|41.7|42.01|41.71|41.98|41.68|4
1730727150000|2024-11-04 13:32:30|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730727160000|2024-11-04 13:32:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730727170000|2024-11-04 13:32:50|41.97|41.67|42|41.7|42|41.7|41.97|41.67|6
1730727180000|2024-11-04 13:33:00|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730727190000|2024-11-04 13:33:10|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730727200000|2024-11-04 13:33:20|42|41.7|42.03|41.73|42.03|41.73|42|41.7|3
1730727210000|2024-11-04 13:33:30|42.02|41.72|42|41.7|42.02|41.72|42|41.7|3
1730727220000|2024-11-04 13:33:40|41.99|41.69|41.99|41.69|41.99|41.69|41.98|41.68|3
1730727230000|2024-11-04 13:33:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730727250000|2024-11-04 13:34:10|41.95|41.65|41.95|41.65|41.95|41.65|41.94|41.64|3
1730727270000|2024-11-04 13:34:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730727290000|2024-11-04 13:34:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730727300000|2024-11-04 13:35:00|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|3
1730727310000|2024-11-04 13:35:10|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730727330000|2024-11-04 13:35:30|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730727340000|2024-11-04 13:35:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730727350000|2024-11-04 13:35:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730727360000|2024-11-04 13:36:00|41.89|41.59|41.89|41.59|41.89|41.59|41.88|41.58|3
1730727370000|2024-11-04 13:36:10|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730727380000|2024-11-04 13:36:20|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730727400000|2024-11-04 13:36:40|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730727420000|2024-11-04 13:37:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730727430000|2024-11-04 13:37:10|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|3
1730727440000|2024-11-04 13:37:20|41.83|41.53|41.81|41.51|41.83|41.53|41.81|41.51|2
1730727450000|2024-11-04 13:37:30|41.82|41.52|41.82|41.52|41.83|41.53|41.81|41.51|5
1730727460000|2024-11-04 13:37:40|41.84|41.54|41.87|41.57|41.87|41.57|41.84|41.54|5
1730727470000|2024-11-04 13:37:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730727480000|2024-11-04 13:38:00|41.87|41.57|41.88|41.58|41.9|41.6|41.87|41.57|8
1730727490000|2024-11-04 13:38:10|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730727500000|2024-11-04 13:38:20|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730727510000|2024-11-04 13:38:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730727520000|2024-11-04 13:38:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730727530000|2024-11-04 13:38:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730727540000|2024-11-04 13:39:00|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|2
1730727550000|2024-11-04 13:39:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730727570000|2024-11-04 13:39:30|41.87|41.57|41.89|41.59|41.89|41.59|41.87|41.57|3
1730727580000|2024-11-04 13:39:40|41.88|41.58|41.86|41.56|41.88|41.58|41.86|41.56|2
1730727590000|2024-11-04 13:39:50|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730727610000|2024-11-04 13:40:10|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730727620000|2024-11-04 13:40:20|41.87|41.57|41.84|41.54|41.87|41.57|41.84|41.54|4
1730727630000|2024-11-04 13:40:30|41.83|41.53|41.84|41.54|41.85|41.55|41.81|41.51|9
1730727640000|2024-11-04 13:40:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730727660000|2024-11-04 13:41:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730727670000|2024-11-04 13:41:10|41.78|41.48|41.77|41.47|41.79|41.49|41.77|41.47|4
1730727680000|2024-11-04 13:41:20|41.78|41.48|41.8|41.5|41.8|41.5|41.78|41.48|3
1730727700000|2024-11-04 13:41:40|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|5
1730727720000|2024-11-04 13:42:00|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730727750000|2024-11-04 13:42:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730727760000|2024-11-04 13:42:40|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|2
1730727770000|2024-11-04 13:42:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730727820000|2024-11-04 13:43:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730727830000|2024-11-04 13:43:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730727870000|2024-11-04 13:44:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730727890000|2024-11-04 13:44:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730727900000|2024-11-04 13:45:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730727910000|2024-11-04 13:45:10|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730727920000|2024-11-04 13:45:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730727940000|2024-11-04 13:45:40|41.78|41.48|41.78|41.48|41.78|41.48|41.77|41.47|3
1730727950000|2024-11-04 13:45:50|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730727960000|2024-11-04 13:46:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730727970000|2024-11-04 13:46:10|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730727980000|2024-11-04 13:46:20|41.83|41.53|41.83|41.53|41.84|41.54|41.83|41.53|3
1730727990000|2024-11-04 13:46:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730728000000|2024-11-04 13:46:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730728010000|2024-11-04 13:46:50|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730728020000|2024-11-04 13:47:00|41.83|41.53|41.84|41.54|41.84|41.54|41.82|41.52|5
1730728030000|2024-11-04 13:47:10|41.82|41.52|41.81|41.51|41.83|41.53|41.81|41.51|4
1730728040000|2024-11-04 13:47:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730728050000|2024-11-04 13:47:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730728060000|2024-11-04 13:47:40|41.84|41.54|41.83|41.53|41.85|41.55|41.83|41.53|4
1730728070000|2024-11-04 13:47:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730728080000|2024-11-04 13:48:00|41.85|41.55|41.83|41.53|41.85|41.55|41.83|41.53|2
1730728110000|2024-11-04 13:48:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730728120000|2024-11-04 13:48:40|41.81|41.51|41.79|41.49|41.81|41.51|41.78|41.48|4
1730728130000|2024-11-04 13:48:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730728140000|2024-11-04 13:49:00|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730728150000|2024-11-04 13:49:10|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730728170000|2024-11-04 13:49:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730728180000|2024-11-04 13:49:40|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730728200000|2024-11-04 13:50:00|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730728210000|2024-11-04 13:50:10|41.83|41.53|41.83|41.53|41.83|41.53|41.82|41.52|3
1730728220000|2024-11-04 13:50:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730728230000|2024-11-04 13:50:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730728250000|2024-11-04 13:50:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730728260000|2024-11-04 13:51:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730728280000|2024-11-04 13:51:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730728290000|2024-11-04 13:51:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730728300000|2024-11-04 13:51:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730728310000|2024-11-04 13:51:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730728320000|2024-11-04 13:52:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730728330000|2024-11-04 13:52:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730728340000|2024-11-04 13:52:20|41.77|41.47|41.8|41.5|41.8|41.5|41.77|41.47|6
1730728390000|2024-11-04 13:53:10|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730728400000|2024-11-04 13:53:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730728460000|2024-11-04 13:54:20|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730728480000|2024-11-04 13:54:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730728550000|2024-11-04 13:55:50|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730728560000|2024-11-04 13:56:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730728570000|2024-11-04 13:56:10|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730728580000|2024-11-04 13:56:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730728590000|2024-11-04 13:56:30|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730728600000|2024-11-04 13:56:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730728610000|2024-11-04 13:56:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730728620000|2024-11-04 13:57:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730728630000|2024-11-04 13:57:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730728640000|2024-11-04 13:57:20|41.74|41.44|41.75|41.45|41.76|41.46|41.74|41.44|4
1730728650000|2024-11-04 13:57:30|41.76|41.46|41.72|41.42|41.76|41.46|41.72|41.42|4
1730728660000|2024-11-04 13:57:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730728680000|2024-11-04 13:58:00|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730728690000|2024-11-04 13:58:10|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730728700000|2024-11-04 13:58:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730728710000|2024-11-04 13:58:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730728720000|2024-11-04 13:58:40|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730728740000|2024-11-04 13:59:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730728750000|2024-11-04 13:59:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730728800000|2024-11-04 14:00:00|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730728810000|2024-11-04 14:00:10|41.68|41.38|41.65|41.35|41.68|41.38|41.65|41.35|3
1730728820000|2024-11-04 14:00:20|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730728830000|2024-11-04 14:00:30|41.66|41.36|41.67|41.37|41.67|41.37|41.65|41.35|4
1730728840000|2024-11-04 14:00:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730728850000|2024-11-04 14:00:50|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|2
1730728860000|2024-11-04 14:01:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730728870000|2024-11-04 14:01:10|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730728880000|2024-11-04 14:01:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730728890000|2024-11-04 14:01:30|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730728900000|2024-11-04 14:01:40|41.6|41.3|41.63|41.33|41.63|41.33|41.6|41.3|4
1730728910000|2024-11-04 14:01:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730728920000|2024-11-04 14:02:00|41.63|41.33|41.66|41.36|41.67|41.37|41.62|41.32|9
1730728930000|2024-11-04 14:02:10|41.65|41.35|41.65|41.35|41.66|41.36|41.64|41.34|5
1730728940000|2024-11-04 14:02:20|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|3
1730728950000|2024-11-04 14:02:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730728960000|2024-11-04 14:02:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730728980000|2024-11-04 14:03:00|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730729000000|2024-11-04 14:03:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730729010000|2024-11-04 14:03:30|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730729020000|2024-11-04 14:03:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730729040000|2024-11-04 14:04:00|41.63|41.33|41.63|41.33|41.65|41.35|41.63|41.33|5
1730729050000|2024-11-04 14:04:10|41.62|41.32|41.65|41.35|41.65|41.35|41.62|41.32|3
1730729060000|2024-11-04 14:04:20|41.66|41.36|41.64|41.34|41.66|41.36|41.64|41.34|3
1730729070000|2024-11-04 14:04:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730729090000|2024-11-04 14:04:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730729110000|2024-11-04 14:05:10|41.63|41.33|41.65|41.35|41.65|41.35|41.63|41.33|4
1730729120000|2024-11-04 14:05:20|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730729130000|2024-11-04 14:05:30|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730729150000|2024-11-04 14:05:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730729160000|2024-11-04 14:06:00|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730729170000|2024-11-04 14:06:10|41.65|41.35|41.66|41.36|41.66|41.36|41.65|41.35|2
1730729180000|2024-11-04 14:06:20|41.67|41.37|41.7|41.4|41.7|41.4|41.67|41.37|3
1730729200000|2024-11-04 14:06:40|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730729210000|2024-11-04 14:06:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730729220000|2024-11-04 14:07:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730729230000|2024-11-04 14:07:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730729250000|2024-11-04 14:07:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730729280000|2024-11-04 14:08:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730729290000|2024-11-04 14:08:10|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730729300000|2024-11-04 14:08:20|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730729310000|2024-11-04 14:08:30|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730729320000|2024-11-04 14:08:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730729330000|2024-11-04 14:08:50|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730729340000|2024-11-04 14:09:00|41.69|41.39|41.66|41.36|41.69|41.39|41.66|41.36|4
1730729350000|2024-11-04 14:09:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730729360000|2024-11-04 14:09:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730729370000|2024-11-04 14:09:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730729400000|2024-11-04 14:10:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730729420000|2024-11-04 14:10:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730729470000|2024-11-04 14:11:10|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730729480000|2024-11-04 14:11:20|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730729500000|2024-11-04 14:11:40|41.68|41.38|41.7|41.4|41.7|41.4|41.68|41.38|3
1730729520000|2024-11-04 14:12:00|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730729530000|2024-11-04 14:12:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730729550000|2024-11-04 14:12:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730729570000|2024-11-04 14:12:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730729590000|2024-11-04 14:13:10|41.72|41.42|41.76|41.46|41.76|41.46|41.72|41.42|4
1730729610000|2024-11-04 14:13:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730729620000|2024-11-04 14:13:40|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730729640000|2024-11-04 14:14:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730729650000|2024-11-04 14:14:10|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730729720000|2024-11-04 14:15:20|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|3
1730729730000|2024-11-04 14:15:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730729740000|2024-11-04 14:15:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730729760000|2024-11-04 14:16:00|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730729770000|2024-11-04 14:16:10|41.8|41.5|41.81|41.51|41.81|41.51|41.79|41.49|4
1730729790000|2024-11-04 14:16:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730729800000|2024-11-04 14:16:40|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730729810000|2024-11-04 14:16:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730729820000|2024-11-04 14:17:00|41.84|41.54|41.84|41.54|41.85|41.55|41.84|41.54|3
1730729830000|2024-11-04 14:17:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730729860000|2024-11-04 14:17:40|41.84|41.54|41.83|41.53|41.84|41.54|41.82|41.52|4
1730729870000|2024-11-04 14:17:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730729880000|2024-11-04 14:18:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730729890000|2024-11-04 14:18:10|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730729910000|2024-11-04 14:18:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730729920000|2024-11-04 14:18:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730729930000|2024-11-04 14:18:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730729940000|2024-11-04 14:19:00|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730729960000|2024-11-04 14:19:20|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730729980000|2024-11-04 14:19:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730730000000|2024-11-04 14:20:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730040000|2024-11-04 14:20:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730730060000|2024-11-04 14:21:00|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730730070000|2024-11-04 14:21:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730090000|2024-11-04 14:21:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730730110000|2024-11-04 14:21:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730730130000|2024-11-04 14:22:10|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730730140000|2024-11-04 14:22:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730730150000|2024-11-04 14:22:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730730200000|2024-11-04 14:23:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730210000|2024-11-04 14:23:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730730250000|2024-11-04 14:24:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730310000|2024-11-04 14:25:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730730320000|2024-11-04 14:25:20|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730730370000|2024-11-04 14:26:10|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730730380000|2024-11-04 14:26:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730730390000|2024-11-04 14:26:30|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730730420000|2024-11-04 14:27:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730730460000|2024-11-04 14:27:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730730470000|2024-11-04 14:27:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730730480000|2024-11-04 14:28:00|41.77|41.47|41.77|41.47|41.77|41.47|41.76|41.46|3
1730730490000|2024-11-04 14:28:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730500000|2024-11-04 14:28:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730730600000|2024-11-04 14:30:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730610000|2024-11-04 14:30:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730730630000|2024-11-04 14:30:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730730640000|2024-11-04 14:30:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730730650000|2024-11-04 14:30:50|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730730660000|2024-11-04 14:31:00|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730730670000|2024-11-04 14:31:10|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|3
1730730680000|2024-11-04 14:31:20|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|3
1730730690000|2024-11-04 14:31:30|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730730700000|2024-11-04 14:31:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730730710000|2024-11-04 14:31:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730730730000|2024-11-04 14:32:10|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730730740000|2024-11-04 14:32:20|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730730750000|2024-11-04 14:32:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730730760000|2024-11-04 14:32:40|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730730770000|2024-11-04 14:32:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730730780000|2024-11-04 14:33:00|41.64|41.34|41.64|41.34|41.64|41.34|41.62|41.32|5
1730730790000|2024-11-04 14:33:10|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730730800000|2024-11-04 14:33:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730730810000|2024-11-04 14:33:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730730820000|2024-11-04 14:33:40|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730730840000|2024-11-04 14:34:00|41.66|41.36|41.66|41.36|41.66|41.36|41.65|41.35|3
1730730850000|2024-11-04 14:34:10|41.65|41.35|41.64|41.34|41.65|41.35|41.64|41.34|2
1730730860000|2024-11-04 14:34:20|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730730870000|2024-11-04 14:34:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730730880000|2024-11-04 14:34:40|41.62|41.32|41.59|41.29|41.62|41.32|41.59|41.29|2
1730730890000|2024-11-04 14:34:50|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|4
1730730900000|2024-11-04 14:35:00|41.6|41.3|41.6|41.3|41.6|41.3|41.59|41.29|3
1730730910000|2024-11-04 14:35:10|41.61|41.31|41.65|41.35|41.65|41.35|41.61|41.31|7
1730730920000|2024-11-04 14:35:20|41.66|41.36|41.68|41.38|41.69|41.39|41.65|41.35|7
1730730930000|2024-11-04 14:35:30|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730730940000|2024-11-04 14:35:40|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|4
1730730950000|2024-11-04 14:35:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730730960000|2024-11-04 14:36:00|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730730980000|2024-11-04 14:36:20|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730730990000|2024-11-04 14:36:30|41.68|41.38|41.67|41.37|41.68|41.38|41.66|41.36|4
1730731000000|2024-11-04 14:36:40|41.66|41.36|41.66|41.36|41.67|41.37|41.66|41.36|3
1730731010000|2024-11-04 14:36:50|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730731020000|2024-11-04 14:37:00|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730731030000|2024-11-04 14:37:10|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730731040000|2024-11-04 14:37:20|41.68|41.38|41.69|41.39|41.69|41.39|41.67|41.37|6
1730731050000|2024-11-04 14:37:30|41.68|41.38|41.66|41.36|41.68|41.38|41.66|41.36|3
1730731060000|2024-11-04 14:37:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730731070000|2024-11-04 14:37:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730731080000|2024-11-04 14:38:00|41.62|41.32|41.64|41.34|41.64|41.34|41.61|41.31|5
1730731090000|2024-11-04 14:38:10|41.63|41.33|41.63|41.33|41.63|41.33|41.61|41.31|5
1730731100000|2024-11-04 14:38:20|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730731120000|2024-11-04 14:38:40|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730731130000|2024-11-04 14:38:50|41.64|41.34|41.64|41.34|41.65|41.35|41.64|41.34|3
1730731140000|2024-11-04 14:39:00|41.65|41.35|41.68|41.38|41.68|41.38|41.64|41.34|6
1730731150000|2024-11-04 14:39:10|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|3
1730731160000|2024-11-04 14:39:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730731170000|2024-11-04 14:39:30|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730731180000|2024-11-04 14:39:40|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730731190000|2024-11-04 14:39:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730731200000|2024-11-04 14:40:00|41.62|41.32|41.62|41.32|41.62|41.32|41.61|41.31|3
1730731210000|2024-11-04 14:40:10|41.61|41.31|41.61|41.31|41.61|41.31|41.6|41.3|3
1730731220000|2024-11-04 14:40:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730731240000|2024-11-04 14:40:40|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730731250000|2024-11-04 14:40:50|41.62|41.32|41.65|41.35|41.65|41.35|41.61|41.31|6
1730731260000|2024-11-04 14:41:00|41.66|41.36|41.68|41.38|41.68|41.38|41.66|41.36|5
1730731270000|2024-11-04 14:41:10|41.69|41.39|41.68|41.38|41.71|41.41|41.68|41.38|6
1730731280000|2024-11-04 14:41:20|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730731290000|2024-11-04 14:41:30|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|4
1730731310000|2024-11-04 14:41:50|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730731320000|2024-11-04 14:42:00|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730731330000|2024-11-04 14:42:10|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730731340000|2024-11-04 14:42:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730731350000|2024-11-04 14:42:30|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730731360000|2024-11-04 14:42:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730731380000|2024-11-04 14:43:00|41.67|41.37|41.65|41.35|41.67|41.37|41.65|41.35|2
1730731390000|2024-11-04 14:43:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730731400000|2024-11-04 14:43:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730731410000|2024-11-04 14:43:30|41.65|41.35|41.68|41.38|41.68|41.38|41.65|41.35|6
1730731420000|2024-11-04 14:43:40|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730731430000|2024-11-04 14:43:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731440000|2024-11-04 14:44:00|41.68|41.38|41.68|41.38|41.69|41.39|41.68|41.38|3
1730731450000|2024-11-04 14:44:10|41.69|41.39|41.69|41.39|41.69|41.39|41.68|41.38|3
1730731460000|2024-11-04 14:44:20|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|3
1730731470000|2024-11-04 14:44:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731480000|2024-11-04 14:44:40|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730731490000|2024-11-04 14:44:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731510000|2024-11-04 14:45:10|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730731520000|2024-11-04 14:45:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730731530000|2024-11-04 14:45:30|41.69|41.39|41.69|41.39|41.7|41.4|41.69|41.39|3
1730731540000|2024-11-04 14:45:40|41.71|41.41|41.76|41.46|41.76|41.46|41.71|41.41|6
1730731550000|2024-11-04 14:45:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730731560000|2024-11-04 14:46:00|41.73|41.43|41.73|41.43|41.73|41.43|41.72|41.42|5
1730731570000|2024-11-04 14:46:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730731580000|2024-11-04 14:46:20|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730731590000|2024-11-04 14:46:30|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730731600000|2024-11-04 14:46:40|41.71|41.41|41.74|41.44|41.74|41.44|41.71|41.41|5
1730731610000|2024-11-04 14:46:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730731620000|2024-11-04 14:47:00|41.72|41.42|41.7|41.4|41.73|41.43|41.7|41.4|5
1730731640000|2024-11-04 14:47:20|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730731650000|2024-11-04 14:47:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731660000|2024-11-04 14:47:40|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|4
1730731670000|2024-11-04 14:47:50|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730731680000|2024-11-04 14:48:00|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730731700000|2024-11-04 14:48:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731710000|2024-11-04 14:48:30|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|3
1730731720000|2024-11-04 14:48:40|41.69|41.39|41.66|41.36|41.69|41.39|41.66|41.36|3
1730731730000|2024-11-04 14:48:50|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730731750000|2024-11-04 14:49:10|41.67|41.37|41.69|41.39|41.69|41.39|41.67|41.37|10
1730731760000|2024-11-04 14:49:20|41.68|41.38|41.73|41.43|41.73|41.43|41.68|41.38|8
1730731780000|2024-11-04 14:49:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730731790000|2024-11-04 14:49:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730731800000|2024-11-04 14:50:00|41.74|41.44|41.76|41.46|41.76|41.46|41.74|41.44|3
1730731810000|2024-11-04 14:50:10|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730731820000|2024-11-04 14:50:20|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|4
1730731830000|2024-11-04 14:50:30|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730731840000|2024-11-04 14:50:40|41.75|41.45|41.71|41.41|41.75|41.45|41.71|41.41|2
1730731850000|2024-11-04 14:50:50|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|3
1730731860000|2024-11-04 14:51:00|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730731870000|2024-11-04 14:51:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730731880000|2024-11-04 14:51:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730731890000|2024-11-04 14:51:30|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730731900000|2024-11-04 14:51:40|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730731910000|2024-11-04 14:51:50|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|7
1730731920000|2024-11-04 14:52:00|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730731930000|2024-11-04 14:52:10|41.73|41.43|41.71|41.41|41.73|41.43|41.71|41.41|5
1730731940000|2024-11-04 14:52:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730731950000|2024-11-04 14:52:30|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730731970000|2024-11-04 14:52:50|41.71|41.41|41.7|41.4|41.71|41.41|41.69|41.39|6
1730731980000|2024-11-04 14:53:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730731990000|2024-11-04 14:53:10|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730732000000|2024-11-04 14:53:20|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730732010000|2024-11-04 14:53:30|41.74|41.44|41.73|41.43|41.75|41.45|41.73|41.43|4
1730732030000|2024-11-04 14:53:50|41.72|41.42|41.72|41.42|41.73|41.43|41.72|41.42|3
1730732040000|2024-11-04 14:54:00|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730732050000|2024-11-04 14:54:10|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730732060000|2024-11-04 14:54:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730732070000|2024-11-04 14:54:30|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730732080000|2024-11-04 14:54:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730732090000|2024-11-04 14:54:50|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730732100000|2024-11-04 14:55:00|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730732110000|2024-11-04 14:55:10|41.67|41.37|41.66|41.36|41.68|41.38|41.66|41.36|4
1730732120000|2024-11-04 14:55:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730732130000|2024-11-04 14:55:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730732140000|2024-11-04 14:55:40|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730732160000|2024-11-04 14:56:00|41.69|41.39|41.68|41.38|41.7|41.4|41.68|41.38|3
1730732190000|2024-11-04 14:56:30|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|4
1730732200000|2024-11-04 14:56:40|41.67|41.37|41.67|41.37|41.68|41.38|41.66|41.36|5
1730732210000|2024-11-04 14:56:50|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730732230000|2024-11-04 14:57:10|41.68|41.38|41.71|41.41|41.71|41.41|41.68|41.38|4
1730732240000|2024-11-04 14:57:20|41.72|41.42|41.73|41.43|41.74|41.44|41.71|41.41|8
1730732250000|2024-11-04 14:57:30|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730732260000|2024-11-04 14:57:40|41.73|41.43|41.71|41.41|41.74|41.44|41.71|41.41|4
1730732280000|2024-11-04 14:58:00|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|3
1730732290000|2024-11-04 14:58:10|41.71|41.41|41.74|41.44|41.74|41.44|41.71|41.41|4
1730732330000|2024-11-04 14:58:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730732340000|2024-11-04 14:59:00|41.72|41.42|41.73|41.43|41.73|41.43|41.71|41.41|4
1730732350000|2024-11-04 14:59:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730732360000|2024-11-04 14:59:20|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730732370000|2024-11-04 14:59:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730732380000|2024-11-04 14:59:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730732390000|2024-11-04 14:59:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730732400000|2024-11-04 15:00:00|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730732410000|2024-11-04 15:00:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730732420000|2024-11-04 15:00:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730732440000|2024-11-04 15:00:40|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|3
1730732450000|2024-11-04 15:00:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730732460000|2024-11-04 15:01:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730732470000|2024-11-04 15:01:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730732480000|2024-11-04 15:01:20|41.81|41.51|41.85|41.55|41.85|41.55|41.81|41.51|4
1730732490000|2024-11-04 15:01:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730732500000|2024-11-04 15:01:40|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730732510000|2024-11-04 15:01:50|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730732520000|2024-11-04 15:02:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730732530000|2024-11-04 15:02:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730732540000|2024-11-04 15:02:20|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730732550000|2024-11-04 15:02:30|41.87|41.57|41.84|41.54|41.87|41.57|41.84|41.54|3
1730732560000|2024-11-04 15:02:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730732570000|2024-11-04 15:02:50|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730732580000|2024-11-04 15:03:00|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|3
1730732590000|2024-11-04 15:03:10|41.82|41.52|41.82|41.52|41.83|41.53|41.82|41.52|3
1730732600000|2024-11-04 15:03:20|41.81|41.51|41.81|41.51|41.82|41.52|41.8|41.5|5
1730732610000|2024-11-04 15:03:30|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|3
1730732620000|2024-11-04 15:03:40|41.79|41.49|41.81|41.51|41.81|41.51|41.79|41.49|2
1730732630000|2024-11-04 15:03:50|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730732640000|2024-11-04 15:04:00|41.79|41.49|41.82|41.52|41.82|41.52|41.79|41.49|4
1730732650000|2024-11-04 15:04:10|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|4
1730732660000|2024-11-04 15:04:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730732670000|2024-11-04 15:04:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730732680000|2024-11-04 15:04:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730732710000|2024-11-04 15:05:10|41.83|41.53|41.82|41.52|41.83|41.53|41.81|41.51|4
1730732720000|2024-11-04 15:05:20|41.81|41.51|41.81|41.51|41.81|41.51|41.8|41.5|3
1730732730000|2024-11-04 15:05:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730732740000|2024-11-04 15:05:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730732750000|2024-11-04 15:05:50|41.8|41.5|41.79|41.49|41.81|41.51|41.79|41.49|4
1730732760000|2024-11-04 15:06:00|41.8|41.5|41.83|41.53|41.83|41.53|41.8|41.5|4
1730732770000|2024-11-04 15:06:10|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|3
1730732780000|2024-11-04 15:06:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730732790000|2024-11-04 15:06:30|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730732800000|2024-11-04 15:06:40|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730732810000|2024-11-04 15:06:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730732820000|2024-11-04 15:07:00|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730732830000|2024-11-04 15:07:10|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730732850000|2024-11-04 15:07:30|41.85|41.55|41.83|41.53|41.85|41.55|41.83|41.53|3
1730732860000|2024-11-04 15:07:40|41.82|41.52|41.82|41.52|41.82|41.52|41.81|41.51|3
1730732880000|2024-11-04 15:08:00|41.83|41.53|41.82|41.52|41.83|41.53|41.81|41.51|4
1730732900000|2024-11-04 15:08:20|41.81|41.51|41.81|41.51|41.82|41.52|41.81|41.51|3
1730732910000|2024-11-04 15:08:30|41.8|41.5|41.78|41.48|41.8|41.5|41.78|41.48|2
1730732920000|2024-11-04 15:08:40|41.79|41.49|41.81|41.51|41.82|41.52|41.79|41.49|5
1730732930000|2024-11-04 15:08:50|41.8|41.5|41.8|41.5|41.81|41.51|41.8|41.5|3
1730732940000|2024-11-04 15:09:00|41.79|41.49|41.8|41.5|41.81|41.51|41.79|41.49|4
1730732950000|2024-11-04 15:09:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730732960000|2024-11-04 15:09:20|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730732970000|2024-11-04 15:09:30|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|4
1730732980000|2024-11-04 15:09:40|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|6
1730732990000|2024-11-04 15:09:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730733010000|2024-11-04 15:10:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733030000|2024-11-04 15:10:30|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|3
1730733340000|2024-11-04 15:15:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730733360000|2024-11-04 15:16:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730733370000|2024-11-04 15:16:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730733380000|2024-11-04 15:16:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733390000|2024-11-04 15:16:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730733420000|2024-11-04 15:17:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730733430000|2024-11-04 15:17:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730733450000|2024-11-04 15:17:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733470000|2024-11-04 15:17:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730733480000|2024-11-04 15:18:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733500000|2024-11-04 15:18:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730733510000|2024-11-04 15:18:30|41.73|41.43|41.71|41.41|41.73|41.43|41.71|41.41|2
1730733520000|2024-11-04 15:18:40|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|3
1730733540000|2024-11-04 15:19:00|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730733560000|2024-11-04 15:19:20|41.75|41.45|41.75|41.45|41.77|41.47|41.75|41.45|5
1730733570000|2024-11-04 15:19:30|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730733590000|2024-11-04 15:19:50|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730733600000|2024-11-04 15:20:00|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730733610000|2024-11-04 15:20:10|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730733620000|2024-11-04 15:20:20|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|3
1730733630000|2024-11-04 15:20:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730733640000|2024-11-04 15:20:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730733660000|2024-11-04 15:21:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730733670000|2024-11-04 15:21:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730733680000|2024-11-04 15:21:20|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730733690000|2024-11-04 15:21:30|41.84|41.54|41.79|41.49|41.84|41.54|41.79|41.49|6
1730733700000|2024-11-04 15:21:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730733720000|2024-11-04 15:22:00|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|4
1730733730000|2024-11-04 15:22:10|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730733740000|2024-11-04 15:22:20|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730733750000|2024-11-04 15:22:30|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730733760000|2024-11-04 15:22:40|41.75|41.45|41.78|41.48|41.78|41.48|41.75|41.45|6
1730733770000|2024-11-04 15:22:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730733780000|2024-11-04 15:23:00|41.77|41.47|41.77|41.47|41.78|41.48|41.77|41.47|3
1730733800000|2024-11-04 15:23:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730733810000|2024-11-04 15:23:30|41.78|41.48|41.76|41.46|41.78|41.48|41.76|41.46|3
1730733820000|2024-11-04 15:23:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733840000|2024-11-04 15:24:00|41.76|41.46|41.74|41.44|41.76|41.46|41.74|41.44|3
1730733860000|2024-11-04 15:24:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730733870000|2024-11-04 15:24:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730733880000|2024-11-04 15:24:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730733910000|2024-11-04 15:25:10|41.77|41.47|41.84|41.54|41.84|41.54|41.77|41.47|7
1730733920000|2024-11-04 15:25:20|41.85|41.55|41.84|41.54|41.85|41.55|41.83|41.53|4
1730733930000|2024-11-04 15:25:30|41.85|41.55|41.88|41.58|41.88|41.58|41.85|41.55|5
1730733940000|2024-11-04 15:25:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730733960000|2024-11-04 15:26:00|41.88|41.58|41.89|41.59|41.91|41.61|41.88|41.58|8
1730733970000|2024-11-04 15:26:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730733980000|2024-11-04 15:26:20|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730734030000|2024-11-04 15:27:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730734050000|2024-11-04 15:27:30|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730734060000|2024-11-04 15:27:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730734090000|2024-11-04 15:28:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730734100000|2024-11-04 15:28:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730734120000|2024-11-04 15:28:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730734140000|2024-11-04 15:29:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730734150000|2024-11-04 15:29:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730734210000|2024-11-04 15:30:10|41.83|41.53|41.84|41.54|41.84|41.54|41.82|41.52|4
1730734220000|2024-11-04 15:30:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730734230000|2024-11-04 15:30:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730734240000|2024-11-04 15:30:40|41.81|41.51|41.79|41.49|41.81|41.51|41.79|41.49|3
1730734270000|2024-11-04 15:31:10|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730734280000|2024-11-04 15:31:20|41.76|41.46|41.76|41.46|41.76|41.46|41.75|41.45|3
1730734290000|2024-11-04 15:31:30|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730734310000|2024-11-04 15:31:50|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730734320000|2024-11-04 15:32:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734360000|2024-11-04 15:32:40|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730734370000|2024-11-04 15:32:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734380000|2024-11-04 15:33:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730734390000|2024-11-04 15:33:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730734400000|2024-11-04 15:33:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730734420000|2024-11-04 15:33:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734430000|2024-11-04 15:33:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730734440000|2024-11-04 15:34:00|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730734450000|2024-11-04 15:34:10|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730734480000|2024-11-04 15:34:40|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730734490000|2024-11-04 15:34:50|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730734500000|2024-11-04 15:35:00|41.76|41.46|41.76|41.46|41.77|41.47|41.76|41.46|3
1730734510000|2024-11-04 15:35:10|41.74|41.44|41.75|41.45|41.75|41.45|41.73|41.43|4
1730734540000|2024-11-04 15:35:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730734560000|2024-11-04 15:36:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730734570000|2024-11-04 15:36:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730734580000|2024-11-04 15:36:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730734600000|2024-11-04 15:36:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730734610000|2024-11-04 15:36:50|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730734620000|2024-11-04 15:37:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734640000|2024-11-04 15:37:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730734650000|2024-11-04 15:37:30|41.8|41.5|41.79|41.49|41.81|41.51|41.79|41.49|4
1730734690000|2024-11-04 15:38:10|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730734700000|2024-11-04 15:38:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730734710000|2024-11-04 15:38:30|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730734740000|2024-11-04 15:39:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734780000|2024-11-04 15:39:40|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730734790000|2024-11-04 15:39:50|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730734800000|2024-11-04 15:40:00|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730734820000|2024-11-04 15:40:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730734840000|2024-11-04 15:40:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730734860000|2024-11-04 15:41:00|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730734870000|2024-11-04 15:41:10|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730734900000|2024-11-04 15:41:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730734910000|2024-11-04 15:41:50|41.73|41.43|41.7|41.4|41.73|41.43|41.7|41.4|2
1730734940000|2024-11-04 15:42:20|41.69|41.39|41.67|41.37|41.69|41.39|41.67|41.37|2
1730734960000|2024-11-04 15:42:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730735000000|2024-11-04 15:43:20|41.67|41.37|41.68|41.38|41.69|41.39|41.67|41.37|4
1730735010000|2024-11-04 15:43:30|41.69|41.39|41.74|41.44|41.74|41.44|41.69|41.39|4
1730735020000|2024-11-04 15:43:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730735030000|2024-11-04 15:43:50|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730735040000|2024-11-04 15:44:00|41.71|41.41|41.73|41.43|41.73|41.43|41.7|41.4|5
1730735050000|2024-11-04 15:44:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730735060000|2024-11-04 15:44:20|41.73|41.43|41.72|41.42|41.74|41.44|41.72|41.42|4
1730735070000|2024-11-04 15:44:30|41.73|41.43|41.73|41.43|41.74|41.44|41.73|41.43|3
1730735080000|2024-11-04 15:44:40|41.72|41.42|41.74|41.44|41.74|41.44|41.72|41.42|3
1730735090000|2024-11-04 15:44:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730735100000|2024-11-04 15:45:00|41.74|41.44|41.7|41.4|41.74|41.44|41.7|41.4|4
1730735110000|2024-11-04 15:45:10|41.71|41.41|41.73|41.43|41.73|41.43|41.71|41.41|2
1730735120000|2024-11-04 15:45:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730735130000|2024-11-04 15:45:30|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|7
1730735150000|2024-11-04 15:45:50|41.71|41.41|41.7|41.4|41.71|41.41|41.7|41.4|2
1730735170000|2024-11-04 15:46:10|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730735190000|2024-11-04 15:46:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730735220000|2024-11-04 15:47:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730735230000|2024-11-04 15:47:10|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730735240000|2024-11-04 15:47:20|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|3
1730735250000|2024-11-04 15:47:30|41.71|41.41|41.73|41.43|41.73|41.43|41.71|41.41|4
1730735260000|2024-11-04 15:47:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730735270000|2024-11-04 15:47:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730735280000|2024-11-04 15:48:00|41.74|41.44|41.74|41.44|41.74|41.44|41.73|41.43|5
1730735290000|2024-11-04 15:48:10|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|3
1730735300000|2024-11-04 15:48:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730735350000|2024-11-04 15:49:10|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730735360000|2024-11-04 15:49:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730735390000|2024-11-04 15:49:50|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730735410000|2024-11-04 15:50:10|41.78|41.48|41.82|41.52|41.83|41.53|41.78|41.48|4
1730735420000|2024-11-04 15:50:20|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730735430000|2024-11-04 15:50:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730735460000|2024-11-04 15:51:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730735500000|2024-11-04 15:51:40|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730735530000|2024-11-04 15:52:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730735540000|2024-11-04 15:52:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730735630000|2024-11-04 15:53:50|41.85|41.55|41.87|41.57|41.87|41.57|41.85|41.55|2
1730735640000|2024-11-04 15:54:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730735650000|2024-11-04 15:54:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730735660000|2024-11-04 15:54:20|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|5
1730735670000|2024-11-04 15:54:30|41.87|41.57|41.87|41.57|41.88|41.58|41.87|41.57|3
1730735700000|2024-11-04 15:55:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730735710000|2024-11-04 15:55:10|41.84|41.54|41.84|41.54|41.84|41.54|41.83|41.53|5
1730735720000|2024-11-04 15:55:20|41.83|41.53|41.81|41.51|41.84|41.54|41.81|41.51|4
1730735730000|2024-11-04 15:55:30|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730735740000|2024-11-04 15:55:40|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730735750000|2024-11-04 15:55:50|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730735760000|2024-11-04 15:56:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730735770000|2024-11-04 15:56:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730735780000|2024-11-04 15:56:20|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730735790000|2024-11-04 15:56:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730735800000|2024-11-04 15:56:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|6
1730735810000|2024-11-04 15:56:50|41.81|41.51|41.8|41.5|41.82|41.52|41.8|41.5|4
1730735820000|2024-11-04 15:57:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730735830000|2024-11-04 15:57:10|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|2
1730735840000|2024-11-04 15:57:20|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730735850000|2024-11-04 15:57:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|4
1730735860000|2024-11-04 15:57:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730735870000|2024-11-04 15:57:50|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|4
1730735890000|2024-11-04 15:58:10|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730735920000|2024-11-04 15:58:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730735970000|2024-11-04 15:59:30|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730735980000|2024-11-04 15:59:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730736030000|2024-11-04 16:00:30|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730736050000|2024-11-04 16:00:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730736070000|2024-11-04 16:01:10|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730736080000|2024-11-04 16:01:20|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730736090000|2024-11-04 16:01:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730736100000|2024-11-04 16:01:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730736110000|2024-11-04 16:01:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730736120000|2024-11-04 16:02:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730736130000|2024-11-04 16:02:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730736140000|2024-11-04 16:02:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730736150000|2024-11-04 16:02:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730736160000|2024-11-04 16:02:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730736180000|2024-11-04 16:03:00|41.81|41.51|41.77|41.47|41.81|41.51|41.77|41.47|3
1730736190000|2024-11-04 16:03:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730736200000|2024-11-04 16:03:20|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730736210000|2024-11-04 16:03:30|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|4
1730736220000|2024-11-04 16:03:40|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730736240000|2024-11-04 16:04:00|41.72|41.42|41.72|41.42|41.72|41.42|41.71|41.41|3
1730736250000|2024-11-04 16:04:10|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730736260000|2024-11-04 16:04:20|41.7|41.4|41.71|41.41|41.71|41.41|41.7|41.4|2
1730736280000|2024-11-04 16:04:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730736290000|2024-11-04 16:04:50|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730736300000|2024-11-04 16:05:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730736320000|2024-11-04 16:05:20|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730736330000|2024-11-04 16:05:30|41.7|41.4|41.7|41.4|41.71|41.41|41.7|41.4|3
1730736340000|2024-11-04 16:05:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730736350000|2024-11-04 16:05:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730736360000|2024-11-04 16:06:00|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730736370000|2024-11-04 16:06:10|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730736400000|2024-11-04 16:06:40|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730736410000|2024-11-04 16:06:50|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730736420000|2024-11-04 16:07:00|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730736440000|2024-11-04 16:07:20|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730736450000|2024-11-04 16:07:30|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730736500000|2024-11-04 16:08:20|41.69|41.39|41.68|41.38|41.7|41.4|41.68|41.38|3
1730736510000|2024-11-04 16:08:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730736530000|2024-11-04 16:08:50|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730736550000|2024-11-04 16:09:10|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730736560000|2024-11-04 16:09:20|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730736570000|2024-11-04 16:09:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|6
1730736580000|2024-11-04 16:09:40|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730736610000|2024-11-04 16:10:10|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730736620000|2024-11-04 16:10:20|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730736630000|2024-11-04 16:10:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730736640000|2024-11-04 16:10:40|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730736650000|2024-11-04 16:10:50|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730736670000|2024-11-04 16:11:10|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730736680000|2024-11-04 16:11:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730736700000|2024-11-04 16:11:40|41.73|41.43|41.78|41.48|41.78|41.48|41.73|41.43|3
1730736710000|2024-11-04 16:11:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730736720000|2024-11-04 16:12:00|41.83|41.53|41.8|41.5|41.83|41.53|41.8|41.5|2
1730736760000|2024-11-04 16:12:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730736800000|2024-11-04 16:13:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730736820000|2024-11-04 16:13:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730736830000|2024-11-04 16:13:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730736880000|2024-11-04 16:14:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730736900000|2024-11-04 16:15:00|41.75|41.45|41.73|41.43|41.75|41.45|41.73|41.43|3
1730736960000|2024-11-04 16:16:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730736970000|2024-11-04 16:16:10|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730736980000|2024-11-04 16:16:20|41.71|41.41|41.66|41.36|41.71|41.41|41.66|41.36|2
1730737000000|2024-11-04 16:16:40|41.65|41.35|41.63|41.33|41.65|41.35|41.63|41.33|2
1730737010000|2024-11-04 16:16:50|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|2
1730737030000|2024-11-04 16:17:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730737040000|2024-11-04 16:17:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737050000|2024-11-04 16:17:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730737060000|2024-11-04 16:17:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737080000|2024-11-04 16:18:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737090000|2024-11-04 16:18:10|41.57|41.27|41.56|41.26|41.57|41.27|41.56|41.26|2
1730737110000|2024-11-04 16:18:30|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737130000|2024-11-04 16:18:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730737160000|2024-11-04 16:19:20|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730737180000|2024-11-04 16:19:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730737190000|2024-11-04 16:19:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730737210000|2024-11-04 16:20:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737230000|2024-11-04 16:20:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737240000|2024-11-04 16:20:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737250000|2024-11-04 16:20:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737260000|2024-11-04 16:21:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737270000|2024-11-04 16:21:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737280000|2024-11-04 16:21:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737290000|2024-11-04 16:21:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737300000|2024-11-04 16:21:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730737320000|2024-11-04 16:22:00|41.55|41.25|41.55|41.25|41.56|41.26|41.55|41.25|3
1730737350000|2024-11-04 16:22:30|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730737380000|2024-11-04 16:23:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730737420000|2024-11-04 16:23:40|41.51|41.21|41.48|41.18|41.51|41.21|41.48|41.18|2
1730737460000|2024-11-04 16:24:20|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|2
1730737470000|2024-11-04 16:24:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730737540000|2024-11-04 16:25:40|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730737560000|2024-11-04 16:26:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730737570000|2024-11-04 16:26:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730737590000|2024-11-04 16:26:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730737610000|2024-11-04 16:26:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730737630000|2024-11-04 16:27:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730737640000|2024-11-04 16:27:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730737690000|2024-11-04 16:28:10|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730737700000|2024-11-04 16:28:20|41.48|41.18|41.5|41.2|41.5|41.2|41.48|41.18|5
1730737720000|2024-11-04 16:28:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730737730000|2024-11-04 16:28:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730737750000|2024-11-04 16:29:10|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730737770000|2024-11-04 16:29:30|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|3
1730737780000|2024-11-04 16:29:40|41.55|41.25|41.52|41.22|41.55|41.25|41.52|41.22|2
1730737790000|2024-11-04 16:29:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730737800000|2024-11-04 16:30:00|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|2
1730737810000|2024-11-04 16:30:10|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730737820000|2024-11-04 16:30:20|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730737850000|2024-11-04 16:30:50|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730737870000|2024-11-04 16:31:10|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730737880000|2024-11-04 16:31:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730737890000|2024-11-04 16:31:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730737900000|2024-11-04 16:31:40|41.53|41.23|41.55|41.25|41.55|41.25|41.52|41.22|9
1730737910000|2024-11-04 16:31:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730737920000|2024-11-04 16:32:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730737930000|2024-11-04 16:32:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730737940000|2024-11-04 16:32:20|41.56|41.26|41.55|41.25|41.57|41.27|41.55|41.25|4
1730737950000|2024-11-04 16:32:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730737960000|2024-11-04 16:32:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730737970000|2024-11-04 16:32:50|41.55|41.25|41.53|41.23|41.55|41.25|41.53|41.23|3
1730737980000|2024-11-04 16:33:00|41.52|41.22|41.55|41.25|41.55|41.25|41.52|41.22|6
1730737990000|2024-11-04 16:33:10|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730738000000|2024-11-04 16:33:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730738010000|2024-11-04 16:33:30|41.56|41.26|41.56|41.26|41.57|41.27|41.56|41.26|3
1730738020000|2024-11-04 16:33:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730738030000|2024-11-04 16:33:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730738040000|2024-11-04 16:34:00|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730738050000|2024-11-04 16:34:10|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730738060000|2024-11-04 16:34:20|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730738080000|2024-11-04 16:34:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730738090000|2024-11-04 16:34:50|41.52|41.22|41.52|41.22|41.52|41.22|41.51|41.21|3
1730738100000|2024-11-04 16:35:00|41.51|41.21|41.52|41.22|41.52|41.22|41.51|41.21|2
1730738110000|2024-11-04 16:35:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|4
1730738120000|2024-11-04 16:35:20|41.55|41.25|41.53|41.23|41.55|41.25|41.53|41.23|3
1730738130000|2024-11-04 16:35:30|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730738150000|2024-11-04 16:35:50|41.52|41.22|41.54|41.24|41.54|41.24|41.52|41.22|3
1730738160000|2024-11-04 16:36:00|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730738170000|2024-11-04 16:36:10|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730738180000|2024-11-04 16:36:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730738190000|2024-11-04 16:36:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730738200000|2024-11-04 16:36:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730738210000|2024-11-04 16:36:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730738220000|2024-11-04 16:37:00|41.48|41.18|41.45|41.15|41.48|41.18|41.45|41.15|3
1730738230000|2024-11-04 16:37:10|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730738240000|2024-11-04 16:37:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730738250000|2024-11-04 16:37:30|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730738260000|2024-11-04 16:37:40|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730738290000|2024-11-04 16:38:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730738300000|2024-11-04 16:38:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730738330000|2024-11-04 16:38:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730738340000|2024-11-04 16:39:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730738350000|2024-11-04 16:39:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730738360000|2024-11-04 16:39:20|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|3
1730738370000|2024-11-04 16:39:30|41.39|41.09|41.38|41.08|41.4|41.1|41.37|41.07|5
1730738380000|2024-11-04 16:39:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730738400000|2024-11-04 16:40:00|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|6
1730738410000|2024-11-04 16:40:10|41.33|41.03|41.34|41.04|41.34|41.04|41.32|41.02|3
1730738430000|2024-11-04 16:40:30|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730738440000|2024-11-04 16:40:40|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730738450000|2024-11-04 16:40:50|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730738470000|2024-11-04 16:41:10|41.31|41.01|41.31|41.01|41.31|41.01|41.29|40.99|4
1730738480000|2024-11-04 16:41:20|41.3|41|41.3|41|41.3|41|41.3|41|1
1730738490000|2024-11-04 16:41:30|41.31|41.01|41.32|41.02|41.34|41.04|41.31|41.01|5
1730738500000|2024-11-04 16:41:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730738510000|2024-11-04 16:41:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730738520000|2024-11-04 16:42:00|41.31|41.01|41.3|41|41.31|41.01|41.3|41|2
1730738530000|2024-11-04 16:42:10|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|4
1730738540000|2024-11-04 16:42:20|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|6
1730738550000|2024-11-04 16:42:30|41.25|40.95|41.22|40.92|41.25|40.95|41.22|40.92|4
1730738560000|2024-11-04 16:42:40|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|4
1730738570000|2024-11-04 16:42:50|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730738580000|2024-11-04 16:43:00|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|3
1730738590000|2024-11-04 16:43:10|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730738600000|2024-11-04 16:43:20|41.2|40.9|41.2|40.9|41.2|40.9|41.19|40.89|3
1730738610000|2024-11-04 16:43:30|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730738620000|2024-11-04 16:43:40|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730738630000|2024-11-04 16:43:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730738640000|2024-11-04 16:44:00|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730738650000|2024-11-04 16:44:10|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|5
1730738660000|2024-11-04 16:44:20|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730738670000|2024-11-04 16:44:30|41.23|40.93|41.22|40.92|41.23|40.93|41.22|40.92|2
1730738680000|2024-11-04 16:44:40|41.23|40.93|41.23|40.93|41.23|40.93|41.22|40.92|3
1730738690000|2024-11-04 16:44:50|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730738700000|2024-11-04 16:45:00|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|5
1730738710000|2024-11-04 16:45:10|41.18|40.88|41.19|40.89|41.19|40.89|41.17|40.87|4
1730738720000|2024-11-04 16:45:20|41.2|40.9|41.21|40.91|41.21|40.91|41.2|40.9|4
1730738730000|2024-11-04 16:45:30|41.2|40.9|41.19|40.89|41.21|40.91|41.19|40.89|4
1730738740000|2024-11-04 16:45:40|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|6
1730738750000|2024-11-04 16:45:50|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|2
1730738760000|2024-11-04 16:46:00|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|4
1730738770000|2024-11-04 16:46:10|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730738780000|2024-11-04 16:46:20|41.17|40.87|41.18|40.88|41.18|40.88|41.16|40.86|6
1730738790000|2024-11-04 16:46:30|41.19|40.89|41.19|40.89|41.2|40.9|41.18|40.88|5
1730738800000|2024-11-04 16:46:40|41.2|40.9|41.21|40.91|41.21|40.91|41.2|40.9|2
1730738810000|2024-11-04 16:46:50|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|3
1730738820000|2024-11-04 16:47:00|41.21|40.91|41.26|40.96|41.26|40.96|41.21|40.91|10
1730738830000|2024-11-04 16:47:10|41.25|40.95|41.28|40.98|41.28|40.98|41.25|40.95|5
1730738840000|2024-11-04 16:47:20|41.29|40.99|41.3|41|41.3|41|41.28|40.98|6
1730738850000|2024-11-04 16:47:30|41.29|40.99|41.31|41.01|41.31|41.01|41.29|40.99|5
1730738860000|2024-11-04 16:47:40|41.3|41|41.34|41.04|41.34|41.04|41.3|41|5
1730738870000|2024-11-04 16:47:50|41.33|41.03|41.35|41.05|41.35|41.05|41.31|41.01|8
1730738880000|2024-11-04 16:48:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730738890000|2024-11-04 16:48:10|41.32|41.02|41.34|41.04|41.34|41.04|41.32|41.02|3
1730738900000|2024-11-04 16:48:20|41.35|41.05|41.34|41.04|41.35|41.05|41.32|41.02|5
1730738910000|2024-11-04 16:48:30|41.35|41.05|41.35|41.05|41.36|41.06|41.34|41.04|5
1730738920000|2024-11-04 16:48:40|41.34|41.04|41.36|41.06|41.36|41.06|41.34|41.04|2
1730738930000|2024-11-04 16:48:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|4
1730738940000|2024-11-04 16:49:00|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|8
1730738950000|2024-11-04 16:49:10|41.35|41.05|41.32|41.02|41.36|41.06|41.32|41.02|10
1730738960000|2024-11-04 16:49:20|41.33|41.03|41.35|41.05|41.35|41.05|41.33|41.03|2
1730738970000|2024-11-04 16:49:30|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730738980000|2024-11-04 16:49:40|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|4
1730738990000|2024-11-04 16:49:50|41.38|41.08|41.34|41.04|41.38|41.08|41.33|41.03|5
1730739000000|2024-11-04 16:50:00|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730739010000|2024-11-04 16:50:10|41.35|41.05|41.34|41.04|41.35|41.05|41.33|41.03|5
1730739020000|2024-11-04 16:50:20|41.35|41.05|41.38|41.08|41.38|41.08|41.35|41.05|4
1730739030000|2024-11-04 16:50:30|41.39|41.09|41.39|41.09|41.39|41.09|41.37|41.07|5
1730739040000|2024-11-04 16:50:40|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730739050000|2024-11-04 16:50:50|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730739060000|2024-11-04 16:51:00|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|3
1730739070000|2024-11-04 16:51:10|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|4
1730739080000|2024-11-04 16:51:20|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730739090000|2024-11-04 16:51:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730739100000|2024-11-04 16:51:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739110000|2024-11-04 16:51:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730739120000|2024-11-04 16:52:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739130000|2024-11-04 16:52:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|4
1730739140000|2024-11-04 16:52:20|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730739150000|2024-11-04 16:52:30|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|3
1730739160000|2024-11-04 16:52:40|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|4
1730739170000|2024-11-04 16:52:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730739180000|2024-11-04 16:53:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730739190000|2024-11-04 16:53:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730739200000|2024-11-04 16:53:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730739210000|2024-11-04 16:53:30|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730739250000|2024-11-04 16:54:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730739260000|2024-11-04 16:54:20|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730739270000|2024-11-04 16:54:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730739300000|2024-11-04 16:55:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730739310000|2024-11-04 16:55:10|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730739320000|2024-11-04 16:55:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730739350000|2024-11-04 16:55:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739360000|2024-11-04 16:56:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730739370000|2024-11-04 16:56:10|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|2
1730739380000|2024-11-04 16:56:20|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730739390000|2024-11-04 16:56:30|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730739400000|2024-11-04 16:56:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730739410000|2024-11-04 16:56:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730739420000|2024-11-04 16:57:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739430000|2024-11-04 16:57:10|41.36|41.06|41.31|41.01|41.36|41.06|41.31|41.01|5
1730739440000|2024-11-04 16:57:20|41.32|41.02|41.34|41.04|41.34|41.04|41.32|41.02|3
1730739450000|2024-11-04 16:57:30|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730739460000|2024-11-04 16:57:40|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|7
1730739470000|2024-11-04 16:57:50|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730739490000|2024-11-04 16:58:10|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730739510000|2024-11-04 16:58:30|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730739520000|2024-11-04 16:58:40|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730739530000|2024-11-04 16:58:50|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|4
1730739540000|2024-11-04 16:59:00|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730739560000|2024-11-04 16:59:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739570000|2024-11-04 16:59:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730739580000|2024-11-04 16:59:40|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|4
1730739620000|2024-11-04 17:00:20|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730739630000|2024-11-04 17:00:30|41.36|41.06|41.35|41.05|41.37|41.07|41.35|41.05|6
1730739640000|2024-11-04 17:00:40|41.36|41.06|41.37|41.07|41.37|41.07|41.35|41.05|4
1730739650000|2024-11-04 17:00:50|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|4
1730739660000|2024-11-04 17:01:00|41.38|41.08|41.38|41.08|41.38|41.08|41.36|41.06|5
1730739670000|2024-11-04 17:01:10|41.37|41.07|41.36|41.06|41.37|41.07|41.35|41.05|4
1730739690000|2024-11-04 17:01:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730739700000|2024-11-04 17:01:40|41.34|41.04|41.33|41.03|41.34|41.04|41.31|41.01|5
1730739710000|2024-11-04 17:01:50|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|4
1730739720000|2024-11-04 17:02:00|41.32|41.02|41.31|41.01|41.33|41.03|41.3|41|6
1730739730000|2024-11-04 17:02:10|41.3|41|41.31|41.01|41.31|41.01|41.3|41|2
1730739740000|2024-11-04 17:02:20|41.32|41.02|41.34|41.04|41.34|41.04|41.32|41.02|3
1730739750000|2024-11-04 17:02:30|41.35|41.05|41.35|41.05|41.36|41.06|41.35|41.05|3
1730739760000|2024-11-04 17:02:40|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730739780000|2024-11-04 17:03:00|41.33|41.03|41.33|41.03|41.34|41.04|41.33|41.03|3
1730739790000|2024-11-04 17:03:10|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730739800000|2024-11-04 17:03:20|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730739810000|2024-11-04 17:03:30|41.36|41.06|41.35|41.05|41.36|41.06|41.34|41.04|4
1730739820000|2024-11-04 17:03:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730739830000|2024-11-04 17:03:50|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730739840000|2024-11-04 17:04:00|41.36|41.06|41.34|41.04|41.36|41.06|41.34|41.04|3
1730739850000|2024-11-04 17:04:10|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730739860000|2024-11-04 17:04:20|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730739870000|2024-11-04 17:04:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730739880000|2024-11-04 17:04:40|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730739900000|2024-11-04 17:05:00|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|3
1730739910000|2024-11-04 17:05:10|41.37|41.07|41.4|41.1|41.41|41.11|41.37|41.07|6
1730739920000|2024-11-04 17:05:20|41.41|41.11|41.45|41.15|41.47|41.17|41.41|41.11|5
1730739930000|2024-11-04 17:05:30|41.46|41.16|41.47|41.17|41.47|41.17|41.45|41.15|4
1730739940000|2024-11-04 17:05:40|41.46|41.16|41.45|41.15|41.47|41.17|41.45|41.15|4
1730739950000|2024-11-04 17:05:50|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730739960000|2024-11-04 17:06:00|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|3
1730739970000|2024-11-04 17:06:10|41.39|41.09|41.39|41.09|41.4|41.1|41.39|41.09|3
1730739990000|2024-11-04 17:06:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730740000000|2024-11-04 17:06:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730740020000|2024-11-04 17:07:00|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730740040000|2024-11-04 17:07:20|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|3
1730740050000|2024-11-04 17:07:30|41.38|41.08|41.4|41.1|41.41|41.11|41.38|41.08|5
1730740070000|2024-11-04 17:07:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730740080000|2024-11-04 17:08:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730740100000|2024-11-04 17:08:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730740150000|2024-11-04 17:09:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730740160000|2024-11-04 17:09:20|41.39|41.09|41.4|41.1|41.4|41.1|41.38|41.08|4
1730740210000|2024-11-04 17:10:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730740220000|2024-11-04 17:10:20|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|3
1730740230000|2024-11-04 17:10:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730740250000|2024-11-04 17:10:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730740260000|2024-11-04 17:11:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730740290000|2024-11-04 17:11:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730740310000|2024-11-04 17:11:50|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730740320000|2024-11-04 17:12:00|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730740330000|2024-11-04 17:12:10|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730740350000|2024-11-04 17:12:30|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730740360000|2024-11-04 17:12:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730740370000|2024-11-04 17:12:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730740380000|2024-11-04 17:13:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730740390000|2024-11-04 17:13:10|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730740400000|2024-11-04 17:13:20|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730740420000|2024-11-04 17:13:40|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730740430000|2024-11-04 17:13:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730740460000|2024-11-04 17:14:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730740480000|2024-11-04 17:14:40|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|2
1730740490000|2024-11-04 17:14:50|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730740500000|2024-11-04 17:15:00|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730740510000|2024-11-04 17:15:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730740520000|2024-11-04 17:15:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730740540000|2024-11-04 17:15:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730740550000|2024-11-04 17:15:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730740560000|2024-11-04 17:16:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730740570000|2024-11-04 17:16:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730740580000|2024-11-04 17:16:20|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|3
1730740590000|2024-11-04 17:16:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730740610000|2024-11-04 17:16:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730740620000|2024-11-04 17:17:00|41.41|41.11|41.47|41.17|41.47|41.17|41.41|41.11|5
1730740630000|2024-11-04 17:17:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730740640000|2024-11-04 17:17:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730740650000|2024-11-04 17:17:30|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730740690000|2024-11-04 17:18:10|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730740700000|2024-11-04 17:18:20|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730740710000|2024-11-04 17:18:30|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730740720000|2024-11-04 17:18:40|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730740730000|2024-11-04 17:18:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730740750000|2024-11-04 17:19:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730740770000|2024-11-04 17:19:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730740780000|2024-11-04 17:19:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730740800000|2024-11-04 17:20:00|41.44|41.14|41.43|41.13|41.44|41.14|41.42|41.12|6
1730740810000|2024-11-04 17:20:10|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|4
1730740820000|2024-11-04 17:20:20|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|3
1730740850000|2024-11-04 17:20:50|41.49|41.19|41.53|41.23|41.53|41.23|41.49|41.19|3
1730740880000|2024-11-04 17:21:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730740890000|2024-11-04 17:21:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730740900000|2024-11-04 17:21:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730740920000|2024-11-04 17:22:00|41.57|41.27|41.57|41.27|41.58|41.28|41.57|41.27|3
1730740930000|2024-11-04 17:22:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730740940000|2024-11-04 17:22:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730740960000|2024-11-04 17:22:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730740990000|2024-11-04 17:23:10|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741000000|2024-11-04 17:23:20|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730741020000|2024-11-04 17:23:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730741030000|2024-11-04 17:23:50|41.53|41.23|41.53|41.23|41.53|41.23|41.52|41.22|3
1730741040000|2024-11-04 17:24:00|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730741070000|2024-11-04 17:24:30|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730741110000|2024-11-04 17:25:10|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730741130000|2024-11-04 17:25:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730741140000|2024-11-04 17:25:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730741190000|2024-11-04 17:26:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730741200000|2024-11-04 17:26:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741220000|2024-11-04 17:27:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730741280000|2024-11-04 17:28:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741300000|2024-11-04 17:28:20|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1730741310000|2024-11-04 17:28:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741330000|2024-11-04 17:28:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730741340000|2024-11-04 17:29:00|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730741410000|2024-11-04 17:30:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730741420000|2024-11-04 17:30:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741430000|2024-11-04 17:30:30|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730741440000|2024-11-04 17:30:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741450000|2024-11-04 17:30:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741500000|2024-11-04 17:31:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741530000|2024-11-04 17:32:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741540000|2024-11-04 17:32:20|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741550000|2024-11-04 17:32:30|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730741570000|2024-11-04 17:32:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741580000|2024-11-04 17:33:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730741600000|2024-11-04 17:33:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730741610000|2024-11-04 17:33:30|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|3
1730741630000|2024-11-04 17:33:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730741650000|2024-11-04 17:34:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730741670000|2024-11-04 17:34:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741680000|2024-11-04 17:34:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741690000|2024-11-04 17:34:50|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741750000|2024-11-04 17:35:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741760000|2024-11-04 17:36:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730741790000|2024-11-04 17:36:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730741800000|2024-11-04 17:36:40|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730741810000|2024-11-04 17:36:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730741840000|2024-11-04 17:37:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730741860000|2024-11-04 17:37:40|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730741880000|2024-11-04 17:38:00|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|4
1730741890000|2024-11-04 17:38:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730741900000|2024-11-04 17:38:20|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730741910000|2024-11-04 17:38:30|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|2
1730741920000|2024-11-04 17:38:40|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730741930000|2024-11-04 17:38:50|41.52|41.22|41.55|41.25|41.55|41.25|41.52|41.22|4
1730741970000|2024-11-04 17:39:30|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730741990000|2024-11-04 17:39:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730742000000|2024-11-04 17:40:00|41.55|41.25|41.54|41.24|41.55|41.25|41.54|41.24|2
1730742020000|2024-11-04 17:40:20|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730742030000|2024-11-04 17:40:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730742040000|2024-11-04 17:40:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730742080000|2024-11-04 17:41:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730742090000|2024-11-04 17:41:30|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730742100000|2024-11-04 17:41:40|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730742160000|2024-11-04 17:42:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730742180000|2024-11-04 17:43:00|41.51|41.21|41.51|41.21|41.51|41.21|41.5|41.2|3
1730742190000|2024-11-04 17:43:10|41.52|41.22|41.56|41.26|41.56|41.26|41.52|41.22|4
1730742200000|2024-11-04 17:43:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730742220000|2024-11-04 17:43:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730742250000|2024-11-04 17:44:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730742260000|2024-11-04 17:44:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730742290000|2024-11-04 17:44:50|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730742320000|2024-11-04 17:45:20|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730742360000|2024-11-04 17:46:00|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730742400000|2024-11-04 17:46:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730742420000|2024-11-04 17:47:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730742430000|2024-11-04 17:47:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730742440000|2024-11-04 17:47:20|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730742460000|2024-11-04 17:47:40|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730742470000|2024-11-04 17:47:50|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730742480000|2024-11-04 17:48:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730742490000|2024-11-04 17:48:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730742530000|2024-11-04 17:48:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730742540000|2024-11-04 17:49:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730742560000|2024-11-04 17:49:20|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730742580000|2024-11-04 17:49:40|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730742590000|2024-11-04 17:49:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730742600000|2024-11-04 17:50:00|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730742620000|2024-11-04 17:50:20|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730742630000|2024-11-04 17:50:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730742660000|2024-11-04 17:51:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730742700000|2024-11-04 17:51:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730742710000|2024-11-04 17:51:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730742740000|2024-11-04 17:52:20|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730742760000|2024-11-04 17:52:40|41.51|41.21|41.54|41.24|41.54|41.24|41.51|41.21|4
1730742790000|2024-11-04 17:53:10|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730742800000|2024-11-04 17:53:20|41.51|41.21|41.49|41.19|41.51|41.21|41.49|41.19|3
1730742830000|2024-11-04 17:53:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730742850000|2024-11-04 17:54:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730742860000|2024-11-04 17:54:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730742890000|2024-11-04 17:54:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730742900000|2024-11-04 17:55:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730742960000|2024-11-04 17:56:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730742970000|2024-11-04 17:56:10|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730742980000|2024-11-04 17:56:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730742990000|2024-11-04 17:56:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730743000000|2024-11-04 17:56:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730743020000|2024-11-04 17:57:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730743060000|2024-11-04 17:57:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730743070000|2024-11-04 17:57:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730743080000|2024-11-04 17:58:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730743130000|2024-11-04 17:58:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730743170000|2024-11-04 17:59:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730743180000|2024-11-04 17:59:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730743190000|2024-11-04 17:59:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730743200000|2024-11-04 18:00:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730743210000|2024-11-04 18:00:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730743220000|2024-11-04 18:00:20|41.49|41.19|41.55|41.25|41.55|41.25|41.49|41.19|8
1730743250000|2024-11-04 18:00:50|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730743260000|2024-11-04 18:01:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730743270000|2024-11-04 18:01:10|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730743280000|2024-11-04 18:01:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730743290000|2024-11-04 18:01:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730743320000|2024-11-04 18:02:00|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730743330000|2024-11-04 18:02:10|41.54|41.24|41.52|41.22|41.54|41.24|41.52|41.22|2
1730743340000|2024-11-04 18:02:20|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730743350000|2024-11-04 18:02:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730743360000|2024-11-04 18:02:40|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730743380000|2024-11-04 18:03:00|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730743390000|2024-11-04 18:03:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730743400000|2024-11-04 18:03:20|41.47|41.17|41.47|41.17|41.48|41.18|41.47|41.17|3
1730743410000|2024-11-04 18:03:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730743420000|2024-11-04 18:03:40|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730743440000|2024-11-04 18:04:00|41.42|41.12|41.44|41.14|41.44|41.14|41.42|41.12|3
1730743460000|2024-11-04 18:04:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730743470000|2024-11-04 18:04:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730743480000|2024-11-04 18:04:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730743490000|2024-11-04 18:04:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730743500000|2024-11-04 18:05:00|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730743510000|2024-11-04 18:05:10|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730743520000|2024-11-04 18:05:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730743530000|2024-11-04 18:05:30|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730743540000|2024-11-04 18:05:40|41.48|41.18|41.5|41.2|41.5|41.2|41.48|41.18|3
1730743560000|2024-11-04 18:06:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730743600000|2024-11-04 18:06:40|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730743620000|2024-11-04 18:07:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730743630000|2024-11-04 18:07:10|41.46|41.16|41.46|41.16|41.46|41.16|41.45|41.15|7
1730743640000|2024-11-04 18:07:20|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730743650000|2024-11-04 18:07:30|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|6
1730743660000|2024-11-04 18:07:40|41.46|41.16|41.47|41.17|41.47|41.17|41.45|41.15|6
1730743670000|2024-11-04 18:07:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730743740000|2024-11-04 18:09:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730743780000|2024-11-04 18:09:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730743790000|2024-11-04 18:09:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730743800000|2024-11-04 18:10:00|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730743830000|2024-11-04 18:10:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730743840000|2024-11-04 18:10:40|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|3
1730743850000|2024-11-04 18:10:50|41.54|41.24|41.56|41.26|41.56|41.26|41.54|41.24|3
1730743860000|2024-11-04 18:11:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730743880000|2024-11-04 18:11:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730743920000|2024-11-04 18:12:00|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730743940000|2024-11-04 18:12:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730743960000|2024-11-04 18:12:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730744080000|2024-11-04 18:14:40|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730744100000|2024-11-04 18:15:00|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730744110000|2024-11-04 18:15:10|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730744130000|2024-11-04 18:15:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730744140000|2024-11-04 18:15:40|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730744150000|2024-11-04 18:15:50|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730744160000|2024-11-04 18:16:00|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730744170000|2024-11-04 18:16:10|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730744190000|2024-11-04 18:16:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730744210000|2024-11-04 18:16:50|41.54|41.24|41.54|41.24|41.54|41.24|41.53|41.23|3
1730744220000|2024-11-04 18:17:00|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730744230000|2024-11-04 18:17:10|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|6
1730744250000|2024-11-04 18:17:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730744260000|2024-11-04 18:17:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730744280000|2024-11-04 18:18:00|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730744300000|2024-11-04 18:18:20|41.56|41.26|41.58|41.28|41.58|41.28|41.56|41.26|3
1730744350000|2024-11-04 18:19:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730744380000|2024-11-04 18:19:40|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730744400000|2024-11-04 18:20:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730744420000|2024-11-04 18:20:20|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730744450000|2024-11-04 18:20:50|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730744460000|2024-11-04 18:21:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730744490000|2024-11-04 18:21:30|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730744520000|2024-11-04 18:22:00|41.57|41.27|41.58|41.28|41.58|41.28|41.57|41.27|2
1730744550000|2024-11-04 18:22:30|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|3
1730744560000|2024-11-04 18:22:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730744570000|2024-11-04 18:22:50|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730744580000|2024-11-04 18:23:00|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730744590000|2024-11-04 18:23:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730744610000|2024-11-04 18:23:30|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730744640000|2024-11-04 18:24:00|41.66|41.36|41.67|41.37|41.67|41.37|41.66|41.36|2
1730744660000|2024-11-04 18:24:20|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730744670000|2024-11-04 18:24:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730744680000|2024-11-04 18:24:40|41.64|41.34|41.63|41.33|41.64|41.34|41.63|41.33|2
1730744690000|2024-11-04 18:24:50|41.61|41.31|41.59|41.29|41.61|41.31|41.59|41.29|3
1730744700000|2024-11-04 18:25:00|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730744720000|2024-11-04 18:25:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730744730000|2024-11-04 18:25:30|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730744740000|2024-11-04 18:25:40|41.61|41.31|41.64|41.34|41.64|41.34|41.61|41.31|3
1730744750000|2024-11-04 18:25:50|41.63|41.33|41.63|41.33|41.63|41.33|41.62|41.32|3
1730744760000|2024-11-04 18:26:00|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730744770000|2024-11-04 18:26:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730744780000|2024-11-04 18:26:20|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730744790000|2024-11-04 18:26:30|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730744800000|2024-11-04 18:26:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730744820000|2024-11-04 18:27:00|41.62|41.32|41.6|41.3|41.62|41.32|41.6|41.3|2
1730744830000|2024-11-04 18:27:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730744860000|2024-11-04 18:27:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730744880000|2024-11-04 18:28:00|41.62|41.32|41.61|41.31|41.62|41.32|41.61|41.31|2
1730744890000|2024-11-04 18:28:10|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730744910000|2024-11-04 18:28:30|41.58|41.28|41.57|41.27|41.58|41.28|41.57|41.27|2
1730744940000|2024-11-04 18:29:00|41.56|41.26|41.55|41.25|41.56|41.26|41.55|41.25|2
1730745010000|2024-11-04 18:30:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730745020000|2024-11-04 18:30:20|41.55|41.25|41.54|41.24|41.55|41.25|41.53|41.23|4
1730745030000|2024-11-04 18:30:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730745070000|2024-11-04 18:31:10|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730745090000|2024-11-04 18:31:30|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|3
1730745110000|2024-11-04 18:31:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730745130000|2024-11-04 18:32:10|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730745180000|2024-11-04 18:33:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730745240000|2024-11-04 18:34:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730745260000|2024-11-04 18:34:20|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730745270000|2024-11-04 18:34:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730745300000|2024-11-04 18:35:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730745310000|2024-11-04 18:35:10|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730745320000|2024-11-04 18:35:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730745330000|2024-11-04 18:35:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730745350000|2024-11-04 18:35:50|41.49|41.19|41.48|41.18|41.49|41.19|41.47|41.17|5
1730745360000|2024-11-04 18:36:00|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730745370000|2024-11-04 18:36:10|41.47|41.17|41.47|41.17|41.47|41.17|41.46|41.16|3
1730745400000|2024-11-04 18:36:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730745440000|2024-11-04 18:37:20|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730745490000|2024-11-04 18:38:10|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730745500000|2024-11-04 18:38:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730745540000|2024-11-04 18:39:00|41.51|41.21|41.52|41.22|41.52|41.22|41.51|41.21|2
1730745550000|2024-11-04 18:39:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730745570000|2024-11-04 18:39:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730745590000|2024-11-04 18:39:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730745610000|2024-11-04 18:40:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730745670000|2024-11-04 18:41:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730745680000|2024-11-04 18:41:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730745690000|2024-11-04 18:41:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730745710000|2024-11-04 18:41:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730745730000|2024-11-04 18:42:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730745740000|2024-11-04 18:42:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730745780000|2024-11-04 18:43:00|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730745790000|2024-11-04 18:43:10|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730745800000|2024-11-04 18:43:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730745810000|2024-11-04 18:43:30|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730745820000|2024-11-04 18:43:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730745840000|2024-11-04 18:44:00|41.47|41.17|41.46|41.16|41.47|41.17|41.45|41.15|4
1730745930000|2024-11-04 18:45:30|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730745950000|2024-11-04 18:45:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730745960000|2024-11-04 18:46:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730745970000|2024-11-04 18:46:10|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730745980000|2024-11-04 18:46:20|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730745990000|2024-11-04 18:46:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730746010000|2024-11-04 18:46:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730746020000|2024-11-04 18:47:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730746040000|2024-11-04 18:47:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730746050000|2024-11-04 18:47:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730746070000|2024-11-04 18:47:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730746080000|2024-11-04 18:48:00|41.42|41.12|41.42|41.12|41.43|41.13|41.42|41.12|3
1730746090000|2024-11-04 18:48:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730746100000|2024-11-04 18:48:20|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730746120000|2024-11-04 18:48:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730746140000|2024-11-04 18:49:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730746150000|2024-11-04 18:49:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730746160000|2024-11-04 18:49:20|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730746170000|2024-11-04 18:49:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730746180000|2024-11-04 18:49:40|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|2
1730746190000|2024-11-04 18:49:50|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730746200000|2024-11-04 18:50:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730746240000|2024-11-04 18:50:40|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730746270000|2024-11-04 18:51:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730746290000|2024-11-04 18:51:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746300000|2024-11-04 18:51:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730746310000|2024-11-04 18:51:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746320000|2024-11-04 18:52:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730746340000|2024-11-04 18:52:20|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730746410000|2024-11-04 18:53:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746430000|2024-11-04 18:53:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730746550000|2024-11-04 18:55:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746580000|2024-11-04 18:56:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730746610000|2024-11-04 18:56:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746630000|2024-11-04 18:57:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730746640000|2024-11-04 18:57:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730746800000|2024-11-04 19:00:00|41.4|41.1|41.4|41.1|41.41|41.11|41.4|41.1|3
1730746830000|2024-11-04 19:00:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730746850000|2024-11-04 19:00:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730746860000|2024-11-04 19:01:00|41.43|41.13|41.45|41.15|41.45|41.15|41.43|41.13|4
1730746880000|2024-11-04 19:01:20|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730746890000|2024-11-04 19:01:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730746900000|2024-11-04 19:01:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730746910000|2024-11-04 19:01:50|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730746920000|2024-11-04 19:02:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730746930000|2024-11-04 19:02:10|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730746980000|2024-11-04 19:03:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730746990000|2024-11-04 19:03:10|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730747010000|2024-11-04 19:03:30|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730747020000|2024-11-04 19:03:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730747060000|2024-11-04 19:04:20|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730747070000|2024-11-04 19:04:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730747080000|2024-11-04 19:04:40|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730747090000|2024-11-04 19:04:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730747100000|2024-11-04 19:05:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730747110000|2024-11-04 19:05:10|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730747150000|2024-11-04 19:05:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730747170000|2024-11-04 19:06:10|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730747180000|2024-11-04 19:06:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730747200000|2024-11-04 19:06:40|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730747210000|2024-11-04 19:06:50|41.55|41.25|41.55|41.25|41.55|41.25|41.54|41.24|3
1730747220000|2024-11-04 19:07:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730747230000|2024-11-04 19:07:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730747250000|2024-11-04 19:07:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730747270000|2024-11-04 19:07:50|41.55|41.25|41.53|41.23|41.55|41.25|41.52|41.22|5
1730747280000|2024-11-04 19:08:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730747290000|2024-11-04 19:08:10|41.53|41.23|41.54|41.24|41.54|41.24|41.52|41.22|4
1730747320000|2024-11-04 19:08:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747340000|2024-11-04 19:09:00|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730747380000|2024-11-04 19:09:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730747390000|2024-11-04 19:09:50|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730747400000|2024-11-04 19:10:00|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730747410000|2024-11-04 19:10:10|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730747420000|2024-11-04 19:10:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747430000|2024-11-04 19:10:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730747440000|2024-11-04 19:10:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730747450000|2024-11-04 19:10:50|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730747460000|2024-11-04 19:11:00|41.52|41.22|41.53|41.23|41.53|41.23|41.52|41.22|2
1730747480000|2024-11-04 19:11:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730747490000|2024-11-04 19:11:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730747520000|2024-11-04 19:12:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730747530000|2024-11-04 19:12:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747540000|2024-11-04 19:12:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730747570000|2024-11-04 19:12:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747580000|2024-11-04 19:13:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730747600000|2024-11-04 19:13:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747620000|2024-11-04 19:13:40|41.54|41.24|41.58|41.28|41.58|41.28|41.54|41.24|4
1730747640000|2024-11-04 19:14:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730747660000|2024-11-04 19:14:20|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730747700000|2024-11-04 19:15:00|41.56|41.26|41.54|41.24|41.56|41.26|41.54|41.24|3
1730747730000|2024-11-04 19:15:30|41.53|41.23|41.51|41.21|41.53|41.23|41.51|41.21|2
1730747740000|2024-11-04 19:15:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747750000|2024-11-04 19:15:50|41.54|41.24|41.54|41.24|41.55|41.25|41.54|41.24|3
1730747760000|2024-11-04 19:16:00|41.53|41.23|41.53|41.23|41.54|41.24|41.53|41.23|3
1730747770000|2024-11-04 19:16:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730747860000|2024-11-04 19:17:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730747870000|2024-11-04 19:17:50|41.52|41.22|41.5|41.2|41.52|41.22|41.5|41.2|2
1730747890000|2024-11-04 19:18:10|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730747940000|2024-11-04 19:19:00|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730747960000|2024-11-04 19:19:20|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730747970000|2024-11-04 19:19:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730748000000|2024-11-04 19:20:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730748010000|2024-11-04 19:20:10|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730748020000|2024-11-04 19:20:20|41.43|41.13|41.44|41.14|41.44|41.14|41.42|41.12|4
1730748040000|2024-11-04 19:20:40|41.45|41.15|41.46|41.16|41.46|41.16|41.44|41.14|4
1730748060000|2024-11-04 19:21:00|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730748070000|2024-11-04 19:21:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730748080000|2024-11-04 19:21:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730748090000|2024-11-04 19:21:30|41.42|41.12|41.42|41.12|41.43|41.13|41.42|41.12|3
1730748100000|2024-11-04 19:21:40|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730748110000|2024-11-04 19:21:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730748120000|2024-11-04 19:22:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730748130000|2024-11-04 19:22:10|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730748160000|2024-11-04 19:22:40|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730748190000|2024-11-04 19:23:10|41.5|41.2|41.5|41.2|41.5|41.2|41.49|41.19|3
1730748210000|2024-11-04 19:23:30|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730748230000|2024-11-04 19:23:50|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730748240000|2024-11-04 19:24:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730748300000|2024-11-04 19:25:00|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730748330000|2024-11-04 19:25:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730748360000|2024-11-04 19:26:00|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730748400000|2024-11-04 19:26:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730748410000|2024-11-04 19:26:50|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730748420000|2024-11-04 19:27:00|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730748470000|2024-11-04 19:27:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730748480000|2024-11-04 19:28:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730748520000|2024-11-04 19:28:40|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730748530000|2024-11-04 19:28:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730748580000|2024-11-04 19:29:40|41.46|41.16|41.42|41.12|41.46|41.16|41.42|41.12|2
1730748590000|2024-11-04 19:29:50|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730748600000|2024-11-04 19:30:00|41.42|41.12|41.39|41.09|41.42|41.12|41.39|41.09|3
1730748620000|2024-11-04 19:30:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730748630000|2024-11-04 19:30:30|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730748640000|2024-11-04 19:30:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730748650000|2024-11-04 19:30:50|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730748670000|2024-11-04 19:31:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730748710000|2024-11-04 19:31:50|41.37|41.07|41.35|41.05|41.37|41.07|41.35|41.05|3
1730748720000|2024-11-04 19:32:00|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730748730000|2024-11-04 19:32:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730748760000|2024-11-04 19:32:40|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730748770000|2024-11-04 19:32:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730748790000|2024-11-04 19:33:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730748800000|2024-11-04 19:33:20|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730748840000|2024-11-04 19:34:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730748860000|2024-11-04 19:34:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730748870000|2024-11-04 19:34:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730748880000|2024-11-04 19:34:40|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730748910000|2024-11-04 19:35:10|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|3
1730748920000|2024-11-04 19:35:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730748930000|2024-11-04 19:35:30|41.44|41.14|41.45|41.15|41.45|41.15|41.43|41.13|3
1730748960000|2024-11-04 19:36:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730748980000|2024-11-04 19:36:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730749000000|2024-11-04 19:36:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730749010000|2024-11-04 19:36:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730749050000|2024-11-04 19:37:30|41.39|41.09|41.42|41.12|41.42|41.12|41.39|41.09|5
1730749060000|2024-11-04 19:37:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730749070000|2024-11-04 19:37:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730749080000|2024-11-04 19:38:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730749090000|2024-11-04 19:38:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730749100000|2024-11-04 19:38:20|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730749110000|2024-11-04 19:38:30|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|3
1730749120000|2024-11-04 19:38:40|41.42|41.12|41.43|41.13|41.43|41.13|41.4|41.1|6
1730749140000|2024-11-04 19:39:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730749150000|2024-11-04 19:39:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730749190000|2024-11-04 19:39:50|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730749220000|2024-11-04 19:40:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730749230000|2024-11-04 19:40:30|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730749240000|2024-11-04 19:40:40|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730749260000|2024-11-04 19:41:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730749270000|2024-11-04 19:41:10|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730749280000|2024-11-04 19:41:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730749290000|2024-11-04 19:41:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730749300000|2024-11-04 19:41:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730749320000|2024-11-04 19:42:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730749380000|2024-11-04 19:43:00|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|3
1730749400000|2024-11-04 19:43:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730749430000|2024-11-04 19:43:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730749450000|2024-11-04 19:44:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730749500000|2024-11-04 19:45:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730749510000|2024-11-04 19:45:10|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730749560000|2024-11-04 19:46:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730749630000|2024-11-04 19:47:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730749640000|2024-11-04 19:47:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730749660000|2024-11-04 19:47:40|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730749670000|2024-11-04 19:47:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730749690000|2024-11-04 19:48:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730749720000|2024-11-04 19:48:40|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730749740000|2024-11-04 19:49:00|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730749770000|2024-11-04 19:49:30|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730749780000|2024-11-04 19:49:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730749790000|2024-11-04 19:49:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730749800000|2024-11-04 19:50:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730749820000|2024-11-04 19:50:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730749830000|2024-11-04 19:50:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730749860000|2024-11-04 19:51:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730749870000|2024-11-04 19:51:10|41.41|41.11|41.39|41.09|41.41|41.11|41.39|41.09|2
1730749880000|2024-11-04 19:51:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730749910000|2024-11-04 19:51:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730749920000|2024-11-04 19:52:00|41.4|41.1|41.4|41.1|41.41|41.11|41.4|41.1|3
1730749950000|2024-11-04 19:52:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730749960000|2024-11-04 19:52:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730749970000|2024-11-04 19:52:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730749980000|2024-11-04 19:53:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730749990000|2024-11-04 19:53:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750010000|2024-11-04 19:53:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750060000|2024-11-04 19:54:20|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730750070000|2024-11-04 19:54:30|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730750100000|2024-11-04 19:55:00|41.4|41.1|41.4|41.1|41.41|41.11|41.4|41.1|3
1730750150000|2024-11-04 19:55:50|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730750160000|2024-11-04 19:56:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730750170000|2024-11-04 19:56:10|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730750190000|2024-11-04 19:56:30|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730750220000|2024-11-04 19:57:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730750230000|2024-11-04 19:57:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750240000|2024-11-04 19:57:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750250000|2024-11-04 19:57:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750260000|2024-11-04 19:57:40|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|3
1730750270000|2024-11-04 19:57:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750280000|2024-11-04 19:58:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730750290000|2024-11-04 19:58:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730750300000|2024-11-04 19:58:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730750340000|2024-11-04 19:59:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730750350000|2024-11-04 19:59:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750380000|2024-11-04 19:59:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750400000|2024-11-04 20:00:00|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730750420000|2024-11-04 20:00:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730750430000|2024-11-04 20:00:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730750440000|2024-11-04 20:00:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|4
1730750470000|2024-11-04 20:01:10|41.37|41.07|41.35|41.05|41.37|41.07|41.35|41.05|3
1730750490000|2024-11-04 20:01:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730750500000|2024-11-04 20:01:40|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730750510000|2024-11-04 20:01:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750520000|2024-11-04 20:02:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750530000|2024-11-04 20:02:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730750550000|2024-11-04 20:02:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750570000|2024-11-04 20:02:50|41.4|41.1|41.4|41.1|41.4|41.1|41.39|41.09|3
1730750580000|2024-11-04 20:03:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730750590000|2024-11-04 20:03:10|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750600000|2024-11-04 20:03:20|41.41|41.11|41.39|41.09|41.41|41.11|41.39|41.09|3
1730750630000|2024-11-04 20:03:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730750640000|2024-11-04 20:04:00|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730750650000|2024-11-04 20:04:10|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730750680000|2024-11-04 20:04:40|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730750700000|2024-11-04 20:05:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730750720000|2024-11-04 20:05:20|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730750730000|2024-11-04 20:05:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730750740000|2024-11-04 20:05:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730750750000|2024-11-04 20:05:50|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730750770000|2024-11-04 20:06:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730750780000|2024-11-04 20:06:20|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730750790000|2024-11-04 20:06:30|41.32|41.02|41.32|41.02|41.33|41.03|41.32|41.02|3
1730750800000|2024-11-04 20:06:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730750830000|2024-11-04 20:07:10|41.32|41.02|41.35|41.05|41.35|41.05|41.32|41.02|4
1730750850000|2024-11-04 20:07:30|41.36|41.06|41.38|41.08|41.38|41.08|41.36|41.06|3
1730750860000|2024-11-04 20:07:40|41.4|41.1|41.42|41.12|41.42|41.12|41.4|41.1|2
1730750870000|2024-11-04 20:07:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730750880000|2024-11-04 20:08:00|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730750890000|2024-11-04 20:08:10|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730750900000|2024-11-04 20:08:20|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|2
1730750910000|2024-11-04 20:08:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730750920000|2024-11-04 20:08:40|41.37|41.07|41.38|41.08|41.38|41.08|41.36|41.06|4
1730750940000|2024-11-04 20:09:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730750970000|2024-11-04 20:09:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751020000|2024-11-04 20:10:20|41.37|41.07|41.41|41.11|41.41|41.11|41.37|41.07|4
1730751050000|2024-11-04 20:10:50|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730751060000|2024-11-04 20:11:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730751090000|2024-11-04 20:11:30|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730751100000|2024-11-04 20:11:40|41.43|41.13|41.41|41.11|41.43|41.13|41.41|41.11|2
1730751110000|2024-11-04 20:11:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730751130000|2024-11-04 20:12:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730751140000|2024-11-04 20:12:20|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730751170000|2024-11-04 20:12:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730751180000|2024-11-04 20:13:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751210000|2024-11-04 20:13:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730751260000|2024-11-04 20:14:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751300000|2024-11-04 20:15:00|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730751310000|2024-11-04 20:15:10|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730751320000|2024-11-04 20:15:20|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730751330000|2024-11-04 20:15:30|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730751350000|2024-11-04 20:15:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730751360000|2024-11-04 20:16:00|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730751370000|2024-11-04 20:16:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730751380000|2024-11-04 20:16:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730751390000|2024-11-04 20:16:30|41.32|41.02|41.32|41.02|41.32|41.02|41.31|41.01|3
1730751400000|2024-11-04 20:16:40|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730751410000|2024-11-04 20:16:50|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730751440000|2024-11-04 20:17:20|41.34|41.04|41.36|41.06|41.36|41.06|41.34|41.04|3
1730751460000|2024-11-04 20:17:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730751480000|2024-11-04 20:18:00|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730751500000|2024-11-04 20:18:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751550000|2024-11-04 20:19:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730751600000|2024-11-04 20:20:00|41.37|41.07|41.37|41.07|41.37|41.07|41.36|41.06|3
1730751610000|2024-11-04 20:20:10|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730751620000|2024-11-04 20:20:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730751630000|2024-11-04 20:20:30|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730751660000|2024-11-04 20:21:00|41.32|41.02|41.28|40.98|41.32|41.02|41.28|40.98|4
1730751700000|2024-11-04 20:21:40|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730751720000|2024-11-04 20:22:00|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730751730000|2024-11-04 20:22:10|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730751740000|2024-11-04 20:22:20|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730751750000|2024-11-04 20:22:30|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730751770000|2024-11-04 20:22:50|41.27|40.97|41.3|41|41.3|41|41.27|40.97|4
1730751780000|2024-11-04 20:23:00|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|2
1730751790000|2024-11-04 20:23:10|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|2
1730751810000|2024-11-04 20:23:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730751850000|2024-11-04 20:24:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730751860000|2024-11-04 20:24:20|41.35|41.05|41.38|41.08|41.38|41.08|41.35|41.05|3
1730751870000|2024-11-04 20:24:30|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|3
1730751890000|2024-11-04 20:24:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751900000|2024-11-04 20:25:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730751910000|2024-11-04 20:25:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730751920000|2024-11-04 20:25:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730751930000|2024-11-04 20:25:30|41.38|41.08|41.37|41.07|41.39|41.09|41.37|41.07|3
1730751960000|2024-11-04 20:26:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730751980000|2024-11-04 20:26:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752000000|2024-11-04 20:26:40|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|3
1730752030000|2024-11-04 20:27:10|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730752080000|2024-11-04 20:28:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752090000|2024-11-04 20:28:10|41.36|41.06|41.36|41.06|41.36|41.06|41.35|41.05|3
1730752100000|2024-11-04 20:28:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752110000|2024-11-04 20:28:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730752140000|2024-11-04 20:29:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752190000|2024-11-04 20:29:50|41.38|41.08|41.38|41.08|41.38|41.08|41.37|41.07|3
1730752210000|2024-11-04 20:30:10|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730752220000|2024-11-04 20:30:20|41.39|41.09|41.4|41.1|41.42|41.12|41.39|41.09|6
1730752230000|2024-11-04 20:30:30|41.39|41.09|41.39|41.09|41.39|41.09|41.38|41.08|3
1730752240000|2024-11-04 20:30:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730752250000|2024-11-04 20:30:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730752260000|2024-11-04 20:31:00|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730752280000|2024-11-04 20:31:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730752290000|2024-11-04 20:31:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752300000|2024-11-04 20:31:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730752310000|2024-11-04 20:31:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752330000|2024-11-04 20:32:10|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730752340000|2024-11-04 20:32:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752350000|2024-11-04 20:32:30|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730752360000|2024-11-04 20:32:40|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730752370000|2024-11-04 20:32:50|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752380000|2024-11-04 20:33:00|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730752390000|2024-11-04 20:33:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730752400000|2024-11-04 20:33:20|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730752410000|2024-11-04 20:33:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730752430000|2024-11-04 20:33:50|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730752440000|2024-11-04 20:34:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730752450000|2024-11-04 20:34:10|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730752490000|2024-11-04 20:34:50|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730752500000|2024-11-04 20:35:00|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730752510000|2024-11-04 20:35:10|41.32|41.02|41.3|41|41.32|41.02|41.3|41|3
1730752520000|2024-11-04 20:35:20|41.31|41.01|41.33|41.03|41.33|41.03|41.31|41.01|3
1730752530000|2024-11-04 20:35:30|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730752550000|2024-11-04 20:35:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730752560000|2024-11-04 20:36:00|41.31|41.01|41.31|41.01|41.32|41.02|41.31|41.01|3
1730752570000|2024-11-04 20:36:10|41.3|41|41.33|41.03|41.33|41.03|41.3|41|3
1730752580000|2024-11-04 20:36:20|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730752590000|2024-11-04 20:36:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730752600000|2024-11-04 20:36:40|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730752610000|2024-11-04 20:36:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730752620000|2024-11-04 20:37:00|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730752630000|2024-11-04 20:37:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730752640000|2024-11-04 20:37:20|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730752660000|2024-11-04 20:37:40|41.35|41.05|41.33|41.03|41.35|41.05|41.33|41.03|4
1730752670000|2024-11-04 20:37:50|41.32|41.02|41.34|41.04|41.34|41.04|41.32|41.02|3
1730752680000|2024-11-04 20:38:00|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730752690000|2024-11-04 20:38:10|41.34|41.04|41.34|41.04|41.34|41.04|41.33|41.03|3
1730752700000|2024-11-04 20:38:20|41.33|41.03|41.33|41.03|41.33|41.03|41.32|41.02|3
1730752710000|2024-11-04 20:38:30|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730752720000|2024-11-04 20:38:40|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730752740000|2024-11-04 20:39:00|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730752750000|2024-11-04 20:39:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752760000|2024-11-04 20:39:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730752770000|2024-11-04 20:39:30|41.36|41.06|41.35|41.05|41.36|41.06|41.34|41.04|4
1730752800000|2024-11-04 20:40:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730752810000|2024-11-04 20:40:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730752820000|2024-11-04 20:40:20|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730752840000|2024-11-04 20:40:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752850000|2024-11-04 20:40:50|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730752860000|2024-11-04 20:41:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730752890000|2024-11-04 20:41:30|41.34|41.04|41.34|41.04|41.35|41.05|41.34|41.04|3
1730752900000|2024-11-04 20:41:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730752910000|2024-11-04 20:41:50|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730752930000|2024-11-04 20:42:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730752940000|2024-11-04 20:42:20|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730752950000|2024-11-04 20:42:30|41.34|41.04|41.34|41.04|41.34|41.04|41.33|41.03|3
1730752960000|2024-11-04 20:42:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730753010000|2024-11-04 20:43:30|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730753020000|2024-11-04 20:43:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730753030000|2024-11-04 20:43:50|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730753040000|2024-11-04 20:44:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730753060000|2024-11-04 20:44:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730753070000|2024-11-04 20:44:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730753080000|2024-11-04 20:44:40|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|4
1730753100000|2024-11-04 20:45:00|41.31|41.01|41.29|40.99|41.31|41.01|41.29|40.99|2
1730753110000|2024-11-04 20:45:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730753120000|2024-11-04 20:45:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730753130000|2024-11-04 20:45:30|41.28|40.98|41.26|40.96|41.28|40.98|41.26|40.96|3
1730753140000|2024-11-04 20:45:40|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730753150000|2024-11-04 20:45:50|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730753170000|2024-11-04 20:46:10|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730753180000|2024-11-04 20:46:20|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730753190000|2024-11-04 20:46:30|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730753200000|2024-11-04 20:46:40|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730753210000|2024-11-04 20:46:50|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730753220000|2024-11-04 20:47:00|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730753230000|2024-11-04 20:47:10|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730753240000|2024-11-04 20:47:20|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730753250000|2024-11-04 20:47:30|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730753280000|2024-11-04 20:48:00|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730753290000|2024-11-04 20:48:10|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730753300000|2024-11-04 20:48:20|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730753310000|2024-11-04 20:48:30|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730753320000|2024-11-04 20:48:40|41.16|40.86|41.14|40.84|41.16|40.86|41.14|40.84|2
1730753350000|2024-11-04 20:49:10|41.13|40.83|41.1|40.8|41.13|40.83|41.09|40.79|4
1730753370000|2024-11-04 20:49:30|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730753390000|2024-11-04 20:49:50|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730753400000|2024-11-04 20:50:00|41.11|40.81|41.1|40.8|41.12|40.82|41.1|40.8|4
1730753410000|2024-11-04 20:50:10|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730753450000|2024-11-04 20:50:50|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730753460000|2024-11-04 20:51:00|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730753480000|2024-11-04 20:51:20|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730753490000|2024-11-04 20:51:30|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730753510000|2024-11-04 20:51:50|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730753520000|2024-11-04 20:52:00|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|5
1730753530000|2024-11-04 20:52:10|41.06|40.76|41.06|40.76|41.07|40.77|41.06|40.76|3
1730753540000|2024-11-04 20:52:20|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730753560000|2024-11-04 20:52:40|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730753580000|2024-11-04 20:53:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730753590000|2024-11-04 20:53:10|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730753610000|2024-11-04 20:53:30|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730753620000|2024-11-04 20:53:40|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730753630000|2024-11-04 20:53:50|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730753640000|2024-11-04 20:54:00|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730753660000|2024-11-04 20:54:20|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730753670000|2024-11-04 20:54:30|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730753700000|2024-11-04 20:55:00|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730753710000|2024-11-04 20:55:10|41.07|40.77|41.13|40.83|41.13|40.83|41.07|40.77|4
1730753720000|2024-11-04 20:55:20|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730753730000|2024-11-04 20:55:30|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730753740000|2024-11-04 20:55:40|41.14|40.84|41.12|40.82|41.14|40.84|41.12|40.82|3
1730753750000|2024-11-04 20:55:50|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730753760000|2024-11-04 20:56:00|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730753770000|2024-11-04 20:56:10|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730753800000|2024-11-04 20:56:40|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|2
1730753810000|2024-11-04 20:56:50|41.11|40.81|41.11|40.81|41.11|40.81|41.11|40.81|1
1730753850000|2024-11-04 20:57:30|41.12|40.82|41.13|40.83|41.13|40.83|41.12|40.82|2
1730753860000|2024-11-04 20:57:40|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730753870000|2024-11-04 20:57:50|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730753890000|2024-11-04 20:58:10|41.12|40.82|41.13|40.83|41.13|40.83|41.12|40.82|2
1730753950000|2024-11-04 20:59:10|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730753960000|2024-11-04 20:59:20|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730753980000|2024-11-04 20:59:40|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|2
1730754000000|2024-11-04 21:00:00|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|16
1730754010000|2024-11-04 21:00:10|41.14|40.84|41.17|40.87|41.18|40.88|41.14|40.84|12
1730754020000|2024-11-04 21:00:20|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|5
1730754030000|2024-11-04 21:00:30|41.17|40.87|41.18|40.88|41.19|40.89|41.16|40.86|8
1730754040000|2024-11-04 21:00:40|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|2
1730754050000|2024-11-04 21:00:50|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|9
1730754060000|2024-11-04 21:01:00|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|7
1730754070000|2024-11-04 21:01:10|41.19|40.89|41.21|40.91|41.21|40.91|41.19|40.89|5
1730754080000|2024-11-04 21:01:20|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730754090000|2024-11-04 21:01:30|41.21|40.91|41.22|40.92|41.22|40.92|41.2|40.9|4
1730754100000|2024-11-04 21:01:40|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|5
1730754110000|2024-11-04 21:01:50|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|6
1730754120000|2024-11-04 21:02:00|41.24|40.94|41.23|40.93|41.24|40.94|41.22|40.92|7
1730754130000|2024-11-04 21:02:10|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|4
1730754140000|2024-11-04 21:02:20|41.24|40.94|41.24|40.94|41.25|40.95|41.23|40.93|5
1730754150000|2024-11-04 21:02:30|41.23|40.93|41.23|40.93|41.24|40.94|41.23|40.93|3
1730754160000|2024-11-04 21:02:40|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730754170000|2024-11-04 21:02:50|41.24|40.94|41.24|40.94|41.25|40.95|41.24|40.94|7
1730754180000|2024-11-04 21:03:00|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730754190000|2024-11-04 21:03:10|41.24|40.94|41.24|40.94|41.24|40.94|41.23|40.93|3
1730754200000|2024-11-04 21:03:20|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|4
1730754210000|2024-11-04 21:03:30|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730754220000|2024-11-04 21:03:40|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730754230000|2024-11-04 21:03:50|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730754240000|2024-11-04 21:04:00|41.25|40.95|41.27|40.97|41.27|40.97|41.25|40.95|7
1730754250000|2024-11-04 21:04:10|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730754260000|2024-11-04 21:04:20|41.26|40.96|41.24|40.94|41.26|40.96|41.23|40.93|9
1730754270000|2024-11-04 21:04:30|41.25|40.95|41.25|40.95|41.25|40.95|41.24|40.94|9
1730754280000|2024-11-04 21:04:40|41.24|40.94|41.24|40.94|41.25|40.95|41.23|40.93|7
1730754290000|2024-11-04 21:04:50|41.25|40.95|41.24|40.94|41.25|40.95|41.22|40.92|6
1730754300000|2024-11-04 21:05:00|41.25|40.95|41.26|40.96|41.26|40.96|41.24|40.94|6
1730754310000|2024-11-04 21:05:10|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|8
1730754330000|2024-11-04 21:05:30|41.29|40.99|41.3|41|41.3|41|41.29|40.99|2
1730754340000|2024-11-04 21:05:40|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730754360000|2024-11-04 21:06:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730754370000|2024-11-04 21:06:10|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730754380000|2024-11-04 21:06:20|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730754390000|2024-11-04 21:06:30|41.3|41|41.29|40.99|41.3|41|41.29|40.99|2
1730754400000|2024-11-04 21:06:40|41.3|41|41.3|41|41.31|41.01|41.29|40.99|7
1730754420000|2024-11-04 21:07:00|41.31|41.01|41.3|41|41.31|41.01|41.3|41|2
1730754430000|2024-11-04 21:07:10|41.31|41.01|41.31|41.01|41.32|41.02|41.3|41|7
1730754440000|2024-11-04 21:07:20|41.3|41|41.31|41.01|41.31|41.01|41.3|41|6
1730754460000|2024-11-04 21:07:40|41.3|41|41.29|40.99|41.3|41|41.29|40.99|2
1730754480000|2024-11-04 21:08:00|41.28|40.98|41.25|40.95|41.28|40.98|41.25|40.95|6
1730754490000|2024-11-04 21:08:10|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|3
1730754500000|2024-11-04 21:08:20|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730754520000|2024-11-04 21:08:40|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730754570000|2024-11-04 21:09:30|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|2
1730754580000|2024-11-04 21:09:40|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730754590000|2024-11-04 21:09:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730754600000|2024-11-04 21:10:00|41.26|40.96|41.26|40.96|41.27|40.97|41.26|40.96|3
1730754630000|2024-11-04 21:10:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730754640000|2024-11-04 21:10:40|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|4
1730754650000|2024-11-04 21:10:50|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730754660000|2024-11-04 21:11:00|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730754670000|2024-11-04 21:11:10|41.25|40.95|41.25|40.95|41.26|40.96|41.24|40.94|8
1730754680000|2024-11-04 21:11:20|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|2
1730754690000|2024-11-04 21:11:30|41.24|40.94|41.22|40.92|41.24|40.94|41.22|40.92|3
1730754700000|2024-11-04 21:11:40|41.2|40.9|41.18|40.88|41.2|40.9|41.17|40.87|6
1730754710000|2024-11-04 21:11:50|41.17|40.87|41.19|40.89|41.19|40.89|41.17|40.87|5
1730754720000|2024-11-04 21:12:00|41.18|40.88|41.17|40.87|41.19|40.89|41.17|40.87|8
1730754730000|2024-11-04 21:12:10|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|4
1730754740000|2024-11-04 21:12:20|41.15|40.85|41.16|40.86|41.16|40.86|41.15|40.85|2
1730754760000|2024-11-04 21:12:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730754770000|2024-11-04 21:12:50|41.16|40.86|41.13|40.83|41.16|40.86|41.13|40.83|4
1730754780000|2024-11-04 21:13:00|41.12|40.82|41.13|40.83|41.13|40.83|41.12|40.82|2
1730754790000|2024-11-04 21:13:10|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|2
1730754800000|2024-11-04 21:13:20|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|3
1730754810000|2024-11-04 21:13:30|41.15|40.85|41.15|40.85|41.16|40.86|41.15|40.85|3
1730754820000|2024-11-04 21:13:40|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|4
1730754840000|2024-11-04 21:14:00|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|4
1730754850000|2024-11-04 21:14:10|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|4
1730754860000|2024-11-04 21:14:20|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|5
1730754870000|2024-11-04 21:14:30|41.15|40.85|41.16|40.86|41.16|40.86|41.15|40.85|8
1730754880000|2024-11-04 21:14:40|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730754890000|2024-11-04 21:14:50|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730754900000|2024-11-04 21:15:00|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730754910000|2024-11-04 21:15:10|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730754930000|2024-11-04 21:15:30|41.15|40.85|41.14|40.84|41.15|40.85|41.14|40.84|2
1730754940000|2024-11-04 21:15:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730754950000|2024-11-04 21:15:50|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|2
1730754960000|2024-11-04 21:16:00|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|4
1730754970000|2024-11-04 21:16:10|41.16|40.86|41.16|40.86|41.17|40.87|41.15|40.85|9
1730754980000|2024-11-04 21:16:20|41.15|40.85|41.16|40.86|41.16|40.86|41.15|40.85|4
1730755020000|2024-11-04 21:17:00|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730755040000|2024-11-04 21:17:20|41.17|40.87|41.17|40.87|41.18|40.88|41.17|40.87|3
1730755050000|2024-11-04 21:17:30|41.16|40.86|41.13|40.83|41.17|40.87|41.13|40.83|10
1730755080000|2024-11-04 21:18:00|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|2
1730755090000|2024-11-04 21:18:10|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|4
1730755100000|2024-11-04 21:18:20|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730755110000|2024-11-04 21:18:30|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730755120000|2024-11-04 21:18:40|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|13
1730755130000|2024-11-04 21:18:50|41.17|40.87|41.15|40.85|41.17|40.87|41.15|40.85|5
1730755140000|2024-11-04 21:19:00|41.14|40.84|41.14|40.84|41.14|40.84|41.13|40.83|3
1730755150000|2024-11-04 21:19:10|41.15|40.85|41.14|40.84|41.15|40.85|41.14|40.84|10
1730755160000|2024-11-04 21:19:20|41.15|40.85|41.13|40.83|41.15|40.85|41.13|40.83|3
1730755170000|2024-11-04 21:19:30|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730755180000|2024-11-04 21:19:40|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730755190000|2024-11-04 21:19:50|41.15|40.85|41.14|40.84|41.16|40.86|41.14|40.84|8
1730755200000|2024-11-04 21:20:00|41.13|40.83|41.12|40.82|41.13|40.83|41.12|40.82|4
1730755210000|2024-11-04 21:20:10|41.11|40.81|41.11|40.81|41.12|40.82|41.11|40.81|3
1730755220000|2024-11-04 21:20:20|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730755240000|2024-11-04 21:20:40|41.13|40.83|41.12|40.82|41.14|40.84|41.12|40.82|8
1730755250000|2024-11-04 21:20:50|41.13|40.83|41.11|40.81|41.13|40.83|41.11|40.81|5
1730755260000|2024-11-04 21:21:00|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|4
1730755270000|2024-11-04 21:21:10|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|2
1730755280000|2024-11-04 21:21:20|41.08|40.78|41.06|40.76|41.09|40.79|41.06|40.76|13
1730755290000|2024-11-04 21:21:30|41.07|40.77|41.04|40.74|41.07|40.77|41.04|40.74|6
1730755300000|2024-11-04 21:21:40|41.05|40.75|41.04|40.74|41.05|40.75|41.04|40.74|10
1730755310000|2024-11-04 21:21:50|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|7
1730755320000|2024-11-04 21:22:00|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|7
1730755330000|2024-11-04 21:22:10|41.05|40.75|41.04|40.74|41.06|40.76|41.04|40.74|10
1730755340000|2024-11-04 21:22:20|41.05|40.75|41.04|40.74|41.05|40.75|41.04|40.74|10
1730755350000|2024-11-04 21:22:30|41.03|40.73|41.02|40.72|41.03|40.73|41.02|40.72|4
1730755360000|2024-11-04 21:22:40|41.03|40.73|41.01|40.71|41.03|40.73|41.01|40.71|3
1730755370000|2024-11-04 21:22:50|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1730755380000|2024-11-04 21:23:00|41.02|40.72|41.01|40.71|41.02|40.72|41|40.7|12
1730755390000|2024-11-04 21:23:10|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1730755400000|2024-11-04 21:23:20|41.02|40.72|41|40.7|41.02|40.72|41|40.7|3
1730755410000|2024-11-04 21:23:30|41.01|40.71|41.01|40.71|41.02|40.72|41|40.7|5
1730755420000|2024-11-04 21:23:40|41|40.7|41|40.7|41.01|40.71|41|40.7|3
1730755430000|2024-11-04 21:23:50|41.01|40.71|40.97|40.67|41.01|40.71|40.96|40.66|6
1730755440000|2024-11-04 21:24:00|40.96|40.66|40.95|40.65|40.97|40.67|40.94|40.64|11
1730755450000|2024-11-04 21:24:10|40.94|40.64|40.85|40.55|40.94|40.64|40.84|40.54|27
1730755460000|2024-11-04 21:24:20|40.86|40.56|40.86|40.56|40.88|40.58|40.82|40.52|25
1730755470000|2024-11-04 21:24:30|40.89|40.59|40.9|40.6|40.91|40.61|40.85|40.55|23
1730755480000|2024-11-04 21:24:40|40.91|40.61|40.92|40.62|40.93|40.63|40.9|40.6|14
1730755490000|2024-11-04 21:24:50|40.91|40.61|40.94|40.64|40.95|40.65|40.91|40.61|7
1730755500000|2024-11-04 21:25:00|40.95|40.65|40.98|40.68|40.99|40.69|40.95|40.65|14
1730755510000|2024-11-04 21:25:10|40.99|40.69|40.98|40.68|40.99|40.69|40.97|40.67|15
1730755520000|2024-11-04 21:25:20|40.97|40.67|40.97|40.67|40.99|40.69|40.96|40.66|9
1730755530000|2024-11-04 21:25:30|40.96|40.66|40.98|40.68|40.98|40.68|40.96|40.66|13
1730755540000|2024-11-04 21:25:40|40.97|40.67|40.98|40.68|40.98|40.68|40.95|40.65|17
1730755550000|2024-11-04 21:25:50|40.97|40.67|41|40.7|41.01|40.71|40.97|40.67|17
1730755560000|2024-11-04 21:26:00|41.01|40.71|41.01|40.71|41.03|40.73|41|40.7|7
1730755570000|2024-11-04 21:26:10|41|40.7|41.03|40.73|41.04|40.74|41|40.7|8
1730755580000|2024-11-04 21:26:20|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|2
1730755590000|2024-11-04 21:26:30|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|3
1730755600000|2024-11-04 21:26:40|41.03|40.73|41.07|40.77|41.07|40.77|41.03|40.73|5
1730755610000|2024-11-04 21:26:50|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|4
1730755620000|2024-11-04 21:27:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|8
1730755630000|2024-11-04 21:27:10|41.08|40.78|41.08|40.78|41.09|40.79|41.08|40.78|5
1730755640000|2024-11-04 21:27:20|41.09|40.79|41.12|40.82|41.12|40.82|41.09|40.79|3
1730755650000|2024-11-04 21:27:30|41.13|40.83|41.1|40.8|41.13|40.83|41.1|40.8|4
1730755660000|2024-11-04 21:27:40|41.11|40.81|41.1|40.8|41.12|40.82|41.1|40.8|6
1730755670000|2024-11-04 21:27:50|41.11|40.81|41.11|40.81|41.13|40.83|41.11|40.81|5
1730755680000|2024-11-04 21:28:00|41.12|40.82|41.12|40.82|41.14|40.84|41.12|40.82|5
1730755690000|2024-11-04 21:28:10|41.13|40.83|41.12|40.82|41.13|40.83|41.11|40.81|8
1730755700000|2024-11-04 21:28:20|41.11|40.81|41.11|40.81|41.12|40.82|41.1|40.8|9
1730755710000|2024-11-04 21:28:30|41.12|40.82|41.1|40.8|41.13|40.83|41.1|40.8|5
1730755720000|2024-11-04 21:28:40|41.11|40.81|41.09|40.79|41.11|40.81|41.08|40.78|5
1730755730000|2024-11-04 21:28:50|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730755740000|2024-11-04 21:29:00|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730755750000|2024-11-04 21:29:10|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730755760000|2024-11-04 21:29:20|41.06|40.76|41.03|40.73|41.06|40.76|41.03|40.73|3
1730755770000|2024-11-04 21:29:30|41.04|40.74|41.04|40.74|41.04|40.74|41.03|40.73|3
1730755780000|2024-11-04 21:29:40|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730755790000|2024-11-04 21:29:50|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|6
1730755800000|2024-11-04 21:30:00|41.04|40.74|41.03|40.73|41.04|40.74|41.02|40.72|8
1730755810000|2024-11-04 21:30:10|41.02|40.72|40.99|40.69|41.03|40.73|40.99|40.69|5
1730755820000|2024-11-04 21:30:20|40.98|40.68|40.97|40.67|40.98|40.68|40.97|40.67|6
1730755830000|2024-11-04 21:30:30|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|4
1730755840000|2024-11-04 21:30:40|40.98|40.68|40.98|40.68|40.99|40.69|40.97|40.67|11
1730755850000|2024-11-04 21:30:50|40.97|40.67|40.97|40.67|40.98|40.68|40.97|40.67|3
1730755860000|2024-11-04 21:31:00|40.98|40.68|40.97|40.67|40.98|40.68|40.97|40.67|8
1730755870000|2024-11-04 21:31:10|40.98|40.68|40.94|40.64|40.98|40.68|40.94|40.64|11
1730755880000|2024-11-04 21:31:20|40.95|40.65|40.93|40.63|40.96|40.66|40.93|40.63|11
1730755890000|2024-11-04 21:31:30|40.92|40.62|40.92|40.62|40.92|40.62|40.91|40.61|3
1730755900000|2024-11-04 21:31:40|40.91|40.61|40.88|40.58|40.92|40.62|40.88|40.58|6
1730755920000|2024-11-04 21:32:00|40.87|40.57|40.83|40.53|40.87|40.57|40.79|40.49|13
1730755930000|2024-11-04 21:32:10|40.84|40.54|40.83|40.53|40.84|40.54|40.83|40.53|10
1730755940000|2024-11-04 21:32:20|40.82|40.52|40.85|40.55|40.86|40.56|40.82|40.52|8
1730755950000|2024-11-04 21:32:30|40.84|40.54|40.84|40.54|40.84|40.54|40.83|40.53|5
1730755960000|2024-11-04 21:32:40|40.85|40.55|40.8|40.5|40.85|40.55|40.79|40.49|10
1730755970000|2024-11-04 21:32:50|40.79|40.49|40.81|40.51|40.81|40.51|40.79|40.49|3
1730755980000|2024-11-04 21:33:00|40.8|40.5|40.79|40.49|40.8|40.5|40.78|40.48|6
1730755990000|2024-11-04 21:33:10|40.8|40.5|40.83|40.53|40.84|40.54|40.79|40.49|8
1730756000000|2024-11-04 21:33:20|40.84|40.54|40.83|40.53|40.84|40.54|40.81|40.51|8
1730756010000|2024-11-04 21:33:30|40.84|40.54|40.73|40.43|40.84|40.54|40.72|40.42|22
1730756020000|2024-11-04 21:33:40|40.74|40.44|40.73|40.43|40.75|40.45|40.71|40.41|20
1730756030000|2024-11-04 21:33:50|40.74|40.44|40.77|40.47|40.77|40.47|40.74|40.44|6
1730756040000|2024-11-04 21:34:00|40.76|40.46|40.73|40.43|40.76|40.46|40.73|40.43|12
1730756050000|2024-11-04 21:34:10|40.74|40.44|40.73|40.43|40.75|40.45|40.72|40.42|15
1730756060000|2024-11-04 21:34:20|40.72|40.42|40.73|40.43|40.73|40.43|40.72|40.42|8
1730756070000|2024-11-04 21:34:30|40.74|40.44|40.78|40.48|40.78|40.48|40.74|40.44|8
1730756080000|2024-11-04 21:34:40|40.77|40.47|40.76|40.46|40.78|40.48|40.76|40.46|6
1730756090000|2024-11-04 21:34:50|40.77|40.47|40.76|40.46|40.77|40.47|40.76|40.46|6
1730756100000|2024-11-04 21:35:00|40.77|40.47|40.74|40.44|40.77|40.47|40.73|40.43|8
1730756110000|2024-11-04 21:35:10|40.73|40.43|40.73|40.43|40.73|40.43|40.7|40.4|11
1730756120000|2024-11-04 21:35:20|40.72|40.42|40.75|40.45|40.76|40.46|40.72|40.42|12
1730756130000|2024-11-04 21:35:30|40.74|40.44|40.73|40.43|40.75|40.45|40.72|40.42|12
1730756140000|2024-11-04 21:35:40|40.72|40.42|40.71|40.41|40.72|40.42|40.71|40.41|10
1730756150000|2024-11-04 21:35:50|40.73|40.43|40.72|40.42|40.73|40.43|40.71|40.41|17
1730756160000|2024-11-04 21:36:00|40.71|40.41|40.68|40.38|40.71|40.41|40.65|40.35|17
1730756170000|2024-11-04 21:36:10|40.69|40.39|40.71|40.41|40.72|40.42|40.67|40.37|19
1730756180000|2024-11-04 21:36:20|40.7|40.4|40.73|40.43|40.74|40.44|40.69|40.39|10
1730756190000|2024-11-04 21:36:30|40.74|40.44|40.69|40.39|40.74|40.44|40.69|40.39|13
1730756200000|2024-11-04 21:36:40|40.67|40.37|40.7|40.4|40.73|40.43|40.67|40.37|17
1730756210000|2024-11-04 21:36:50|40.71|40.41|40.71|40.41|40.71|40.41|40.69|40.39|9
1730756220000|2024-11-04 21:37:00|40.7|40.4|40.66|40.36|40.7|40.4|40.65|40.35|10
1730756230000|2024-11-04 21:37:10|40.67|40.37|40.7|40.4|40.71|40.41|40.67|40.37|10
1730756240000|2024-11-04 21:37:20|40.69|40.39|40.73|40.43|40.73|40.43|40.66|40.36|17
1730756250000|2024-11-04 21:37:30|40.72|40.42|40.77|40.47|40.77|40.47|40.71|40.41|12
1730756260000|2024-11-04 21:37:40|40.78|40.48|40.76|40.46|40.79|40.49|40.76|40.46|9
1730756270000|2024-11-04 21:37:50|40.77|40.47|40.82|40.52|40.82|40.52|40.77|40.47|8
1730756280000|2024-11-04 21:38:00|40.83|40.53|40.83|40.53|40.85|40.55|40.83|40.53|7
1730756290000|2024-11-04 21:38:10|40.81|40.51|40.82|40.52|40.83|40.53|40.81|40.51|13
1730756300000|2024-11-04 21:38:20|40.81|40.51|40.8|40.5|40.81|40.51|40.8|40.5|6
1730756310000|2024-11-04 21:38:30|40.79|40.49|40.81|40.51|40.81|40.51|40.79|40.49|3
1730756320000|2024-11-04 21:38:40|40.8|40.5|40.78|40.48|40.82|40.52|40.78|40.48|12
1730756330000|2024-11-04 21:38:50|40.77|40.47|40.76|40.46|40.77|40.47|40.76|40.46|6
1730756340000|2024-11-04 21:39:00|40.77|40.47|40.72|40.42|40.77|40.47|40.72|40.42|13
1730756350000|2024-11-04 21:39:10|40.73|40.43|40.74|40.44|40.75|40.45|40.72|40.42|13
1730756360000|2024-11-04 21:39:20|40.73|40.43|40.73|40.43|40.73|40.43|40.73|40.43|1
1730756370000|2024-11-04 21:39:30|40.74|40.44|40.71|40.41|40.75|40.45|40.71|40.41|14
1730756380000|2024-11-04 21:39:40|40.72|40.42|40.71|40.41|40.72|40.42|40.71|40.41|2
1730756390000|2024-11-04 21:39:50|40.72|40.42|40.71|40.41|40.72|40.42|40.71|40.41|4
1730756400000|2024-11-04 21:40:00|40.72|40.42|40.71|40.41|40.75|40.45|40.71|40.41|16
1730756410000|2024-11-04 21:40:10|40.72|40.42|40.73|40.43|40.74|40.44|40.7|40.4|14
1730756420000|2024-11-04 21:40:20|40.74|40.44|40.72|40.42|40.74|40.44|40.7|40.4|15
1730756430000|2024-11-04 21:40:30|40.74|40.44|40.7|40.4|40.74|40.44|40.7|40.4|11
1730756440000|2024-11-04 21:40:40|40.71|40.41|40.7|40.4|40.71|40.41|40.68|40.38|14
1730756450000|2024-11-04 21:40:50|40.69|40.39|40.69|40.39|40.7|40.4|40.69|40.39|3
1730756460000|2024-11-04 21:41:00|40.67|40.37|40.65|40.35|40.69|40.39|40.65|40.35|8
1730756470000|2024-11-04 21:41:10|40.64|40.34|40.56|40.26|40.64|40.34|40.54|40.24|15
1730756480000|2024-11-04 21:41:20|40.59|40.29|40.61|40.31|40.63|40.33|40.57|40.27|22
1730756490000|2024-11-04 21:41:30|40.62|40.32|40.59|40.29|40.62|40.32|40.58|40.28|11
1730756500000|2024-11-04 21:41:40|40.6|40.3|40.56|40.26|40.6|40.3|40.56|40.26|9
1730756510000|2024-11-04 21:41:50|40.57|40.27|40.6|40.3|40.6|40.3|40.56|40.26|6
1730756520000|2024-11-04 21:42:00|40.59|40.29|40.61|40.31|40.63|40.33|40.58|40.28|15
1730756530000|2024-11-04 21:42:10|40.62|40.32|40.55|40.25|40.62|40.32|40.55|40.25|9
1730756540000|2024-11-04 21:42:20|40.56|40.26|40.56|40.26|40.58|40.28|40.55|40.25|15
1730756550000|2024-11-04 21:42:30|40.55|40.25|40.57|40.27|40.58|40.28|40.55|40.25|13
1730756560000|2024-11-04 21:42:40|40.58|40.28|40.64|40.34|40.65|40.35|40.57|40.27|12
1730756570000|2024-11-04 21:42:50|40.63|40.33|40.62|40.32|40.63|40.33|40.61|40.31|4
1730756580000|2024-11-04 21:43:00|40.63|40.33|40.59|40.29|40.65|40.35|40.59|40.29|14
1730756590000|2024-11-04 21:43:10|40.6|40.3|40.59|40.29|40.6|40.3|40.58|40.28|8
1730756600000|2024-11-04 21:43:20|40.58|40.28|40.49|40.19|40.58|40.28|40.49|40.19|14
1730756610000|2024-11-04 21:43:30|40.48|40.18|40.47|40.17|40.49|40.19|40.45|40.15|17
1730756620000|2024-11-04 21:43:40|40.46|40.16|40.46|40.16|40.47|40.17|40.45|40.15|9
1730756630000|2024-11-04 21:43:50|40.47|40.17|40.52|40.22|40.52|40.22|40.45|40.15|12
1730756640000|2024-11-04 21:44:00|40.54|40.24|40.57|40.27|40.6|40.3|40.54|40.24|13
1730756650000|2024-11-04 21:44:10|40.56|40.26|40.54|40.24|40.56|40.26|40.52|40.22|11
1730756660000|2024-11-04 21:44:20|40.55|40.25|40.54|40.24|40.56|40.26|40.52|40.22|16
1730756670000|2024-11-04 21:44:30|40.55|40.25|40.51|40.21|40.56|40.26|40.49|40.19|14
1730756680000|2024-11-04 21:44:40|40.52|40.22|40.51|40.21|40.52|40.22|40.51|40.21|8
1730756690000|2024-11-04 21:44:50|40.5|40.2|40.5|40.2|40.51|40.21|40.49|40.19|9
1730756700000|2024-11-04 21:45:00|40.49|40.19|40.49|40.19|40.51|40.21|40.46|40.16|12
1730756710000|2024-11-04 21:45:10|40.5|40.2|40.52|40.22|40.56|40.26|40.5|40.2|14
1730756720000|2024-11-04 21:45:20|40.51|40.21|40.5|40.2|40.52|40.22|40.5|40.2|10
1730756730000|2024-11-04 21:45:30|40.49|40.19|40.47|40.17|40.51|40.21|40.47|40.17|9
1730756740000|2024-11-04 21:45:40|40.48|40.18|40.48|40.18|40.49|40.19|40.46|40.16|9
1730756750000|2024-11-04 21:45:50|40.49|40.19|40.47|40.17|40.5|40.2|40.46|40.16|19
1730756760000|2024-11-04 21:46:00|40.46|40.16|40.47|40.17|40.48|40.18|40.45|40.15|13
1730756770000|2024-11-04 21:46:10|40.46|40.16|40.46|40.16|40.47|40.17|40.46|40.16|5
1730756780000|2024-11-04 21:46:20|40.45|40.15|40.53|40.23|40.53|40.23|40.45|40.15|10
1730756790000|2024-11-04 21:46:30|40.52|40.22|40.59|40.29|40.59|40.29|40.52|40.22|12
1730756800000|2024-11-04 21:46:40|40.6|40.3|40.59|40.29|40.63|40.33|40.58|40.28|15
1730756810000|2024-11-04 21:46:50|40.58|40.28|40.6|40.3|40.61|40.31|40.58|40.28|9
1730756820000|2024-11-04 21:47:00|40.61|40.31|40.66|40.36|40.66|40.36|40.61|40.31|9
1730756830000|2024-11-04 21:47:10|40.67|40.37|40.62|40.32|40.67|40.37|40.62|40.32|6
1730756840000|2024-11-04 21:47:20|40.63|40.33|40.64|40.34|40.65|40.35|40.63|40.33|8
1730756850000|2024-11-04 21:47:30|40.63|40.33|40.61|40.31|40.63|40.33|40.59|40.29|13
1730756860000|2024-11-04 21:47:40|40.6|40.3|40.6|40.3|40.6|40.3|40.59|40.29|13
1730756870000|2024-11-04 21:47:50|40.59|40.29|40.59|40.29|40.6|40.3|40.59|40.29|9
1730756880000|2024-11-04 21:48:00|40.6|40.3|40.62|40.32|40.65|40.35|40.6|40.3|11
1730756890000|2024-11-04 21:48:10|40.63|40.33|40.63|40.33|40.64|40.34|40.63|40.33|5
1730756900000|2024-11-04 21:48:20|40.62|40.32|40.62|40.32|40.64|40.34|40.61|40.31|10
1730756910000|2024-11-04 21:48:30|40.61|40.31|40.57|40.27|40.61|40.31|40.57|40.27|9
1730756920000|2024-11-04 21:48:40|40.58|40.28|40.56|40.26|40.58|40.28|40.56|40.26|5
1730756930000|2024-11-04 21:48:50|40.54|40.24|40.54|40.24|40.54|40.24|40.54|40.24|1
1730756940000|2024-11-04 21:49:00|40.55|40.25|40.5|40.2|40.55|40.25|40.5|40.2|13
1730756950000|2024-11-04 21:49:10|40.49|40.19|40.49|40.19|40.49|40.19|40.48|40.18|3
1730756960000|2024-11-04 21:49:20|40.48|40.18|40.5|40.2|40.5|40.2|40.47|40.17|9
1730756970000|2024-11-04 21:49:30|40.49|40.19|40.44|40.14|40.49|40.19|40.44|40.14|6
1730756980000|2024-11-04 21:49:40|40.45|40.15|40.45|40.15|40.45|40.15|40.44|40.14|5
1730756990000|2024-11-04 21:49:50|40.46|40.16|40.44|40.14|40.46|40.16|40.44|40.14|4
1730757000000|2024-11-04 21:50:00|40.45|40.15|40.47|40.17|40.47|40.17|40.44|40.14|10
1730757010000|2024-11-04 21:50:10|40.46|40.16|40.45|40.15|40.48|40.18|40.45|40.15|8
1730757020000|2024-11-04 21:50:20|40.44|40.14|40.44|40.14|40.45|40.15|40.44|40.14|3
1730757030000|2024-11-04 21:50:30|40.45|40.15|40.44|40.14|40.45|40.15|40.44|40.14|4
1730757040000|2024-11-04 21:50:40|40.45|40.15|40.46|40.16|40.46|40.16|40.44|40.14|4
1730757050000|2024-11-04 21:50:50|40.45|40.15|40.42|40.12|40.45|40.15|40.42|40.12|3
1730757060000|2024-11-04 21:51:00|40.44|40.14|40.44|40.14|40.44|40.14|40.43|40.13|3
1730757070000|2024-11-04 21:51:10|40.45|40.15|40.43|40.13|40.45|40.15|40.43|40.13|5
1730757080000|2024-11-04 21:51:20|40.42|40.12|40.37|40.07|40.42|40.12|40.36|40.06|9
1730757090000|2024-11-04 21:51:30|40.38|40.08|40.4|40.1|40.4|40.1|40.36|40.06|13
1730757100000|2024-11-04 21:51:40|40.39|40.09|40.39|40.09|40.4|40.1|40.37|40.07|17
1730757110000|2024-11-04 21:51:50|40.38|40.08|40.37|40.07|40.39|40.09|40.36|40.06|8
1730757120000|2024-11-04 21:52:00|40.36|40.06|40.39|40.09|40.4|40.1|40.34|40.04|14
1730757130000|2024-11-04 21:52:10|40.38|40.08|40.38|40.08|40.38|40.08|40.37|40.07|5
1730757140000|2024-11-04 21:52:20|40.4|40.1|40.35|40.05|40.4|40.1|40.35|40.05|6
1730757150000|2024-11-04 21:52:30|40.34|40.04|40.33|40.03|40.34|40.04|40.28|39.98|16
1730757160000|2024-11-04 21:52:40|40.32|40.02|40.38|40.08|40.38|40.08|40.28|39.98|19
1730757170000|2024-11-04 21:52:50|40.37|40.07|40.34|40.04|40.37|40.07|40.33|40.03|11
1730757180000|2024-11-04 21:53:00|40.35|40.05|40.33|40.03|40.35|40.05|40.31|40.01|17
1730757190000|2024-11-04 21:53:10|40.35|40.05|40.32|40.02|40.35|40.05|40.32|40.02|6
1730757200000|2024-11-04 21:53:20|40.31|40.01|40.34|40.04|40.35|40.05|40.31|40.01|6
1730757210000|2024-11-04 21:53:30|40.33|40.03|40.29|39.99|40.34|40.04|40.29|39.99|7
1730757220000|2024-11-04 21:53:40|40.3|40|40.3|40|40.31|40.01|40.29|39.99|6
1730757230000|2024-11-04 21:53:50|40.31|40.01|40.32|40.02|40.32|40.02|40.3|40|5
1730757240000|2024-11-04 21:54:00|40.33|40.03|40.35|40.05|40.35|40.05|40.33|40.03|9
1730757250000|2024-11-04 21:54:10|40.36|40.06|40.4|40.1|40.4|40.1|40.36|40.06|5
1730757260000|2024-11-04 21:54:20|40.39|40.09|40.4|40.1|40.4|40.1|40.38|40.08|4
1730757270000|2024-11-04 21:54:30|40.41|40.11|40.44|40.14|40.44|40.14|40.41|40.11|4
1730757280000|2024-11-04 21:54:40|40.43|40.13|40.41|40.11|40.43|40.13|40.41|40.11|3
1730757290000|2024-11-04 21:54:50|40.42|40.12|40.42|40.12|40.45|40.15|40.41|40.11|12
1730757300000|2024-11-04 21:55:00|40.41|40.11|40.4|40.1|40.42|40.12|40.39|40.09|10
1730757310000|2024-11-04 21:55:10|40.39|40.09|40.39|40.09|40.41|40.11|40.38|40.08|8
1730757320000|2024-11-04 21:55:20|40.38|40.08|40.39|40.09|40.39|40.09|40.37|40.07|8
1730757330000|2024-11-04 21:55:30|40.38|40.08|40.36|40.06|40.39|40.09|40.36|40.06|5
1730757340000|2024-11-04 21:55:40|40.35|40.05|40.36|40.06|40.38|40.08|40.35|40.05|13
1730757350000|2024-11-04 21:55:50|40.35|40.05|40.36|40.06|40.37|40.07|40.35|40.05|6
1730757360000|2024-11-04 21:56:00|40.35|40.05|40.32|40.02|40.36|40.06|40.31|40.01|16
1730757370000|2024-11-04 21:56:10|40.33|40.03|40.35|40.05|40.35|40.05|40.32|40.02|5
1730757380000|2024-11-04 21:56:20|40.34|40.04|40.32|40.02|40.34|40.04|40.31|40.01|7
1730757390000|2024-11-04 21:56:30|40.33|40.03|40.32|40.02|40.34|40.04|40.32|40.02|8
1730757400000|2024-11-04 21:56:40|40.33|40.03|40.34|40.04|40.34|40.04|40.3|40|10
1730757410000|2024-11-04 21:56:50|40.33|40.03|40.32|40.02|40.34|40.04|40.32|40.02|6
1730757420000|2024-11-04 21:57:00|40.31|40.01|40.31|40.01|40.31|40.01|40.3|40|5
1730757430000|2024-11-04 21:57:10|40.3|40|40.33|40.03|40.33|40.03|40.3|40|6
1730757440000|2024-11-04 21:57:20|40.34|40.04|40.31|40.01|40.34|40.04|40.31|40.01|4
1730757450000|2024-11-04 21:57:30|40.32|40.02|40.29|39.99|40.35|40.05|40.29|39.99|14
1730757460000|2024-11-04 21:57:40|40.3|40|40.31|40.01|40.31|40.01|40.3|40|4
1730757470000|2024-11-04 21:57:50|40.3|40|40.3|40|40.3|40|40.3|40|1
1730757480000|2024-11-04 21:58:00|40.28|39.98|40.32|40.02|40.32|40.02|40.28|39.98|6
1730757490000|2024-11-04 21:58:10|40.31|40.01|40.27|39.97|40.31|40.01|40.27|39.97|4
1730757500000|2024-11-04 21:58:20|40.28|39.98|40.29|39.99|40.29|39.99|40.28|39.98|8
1730757510000|2024-11-04 21:58:30|40.28|39.98|40.29|39.99|40.3|40|40.28|39.98|8
1730757520000|2024-11-04 21:58:40|40.28|39.98|40.24|39.94|40.28|39.98|40.23|39.93|6
1730757530000|2024-11-04 21:58:50|40.25|39.95|40.25|39.95|40.26|39.96|40.24|39.94|7
1730757540000|2024-11-04 21:59:00|40.26|39.96|40.26|39.96|40.26|39.96|40.24|39.94|7
1730757550000|2024-11-04 21:59:10|40.27|39.97|40.32|40.02|40.32|40.02|40.27|39.97|6
1730757560000|2024-11-04 21:59:20|40.33|40.03|40.38|40.08|40.38|40.08|40.33|40.03|5
1730757570000|2024-11-04 21:59:30|40.39|40.09|40.35|40.05|40.39|40.09|40.33|40.03|7
1730757580000|2024-11-04 21:59:40|40.36|40.06|40.35|40.05|40.36|40.06|40.35|40.05|6
1730757590000|2024-11-04 21:59:50|40.34|40.04|40.33|40.03|40.34|40.04|40.33|40.03|2
1730757600000|2024-11-04 22:00:00|40.33|40.03|40.29|39.99|40.33|40.03|40.29|39.99|5
1730757610000|2024-11-04 22:00:10|40.28|39.98|40.29|39.99|40.29|39.99|40.27|39.97|6
1730757620000|2024-11-04 22:00:20|40.28|39.98|40.29|39.99|40.3|40|40.27|39.97|12
1730757630000|2024-11-04 22:00:30|40.3|40|40.34|40.04|40.34|40.04|40.3|40|7
1730757640000|2024-11-04 22:00:40|40.35|40.05|40.34|40.04|40.35|40.05|40.34|40.04|2
1730757650000|2024-11-04 22:00:50|40.35|40.05|40.39|40.09|40.39|40.09|40.34|40.04|11
1730757660000|2024-11-04 22:01:00|40.4|40.1|40.43|40.13|40.45|40.15|40.4|40.1|10
1730757670000|2024-11-04 22:01:10|40.42|40.12|40.42|40.12|40.42|40.12|40.38|40.08|11
1730757680000|2024-11-04 22:01:20|40.43|40.13|40.44|40.14|40.44|40.14|40.41|40.11|8
1730757690000|2024-11-04 22:01:30|40.45|40.15|40.47|40.17|40.47|40.17|40.45|40.15|9
1730757700000|2024-11-04 22:01:40|40.48|40.18|40.48|40.18|40.5|40.2|40.47|40.17|7
1730757710000|2024-11-04 22:01:50|40.47|40.17|40.46|40.16|40.47|40.17|40.46|40.16|8
1730757720000|2024-11-04 22:02:00|40.47|40.17|40.49|40.19|40.49|40.19|40.46|40.16|13
1730757730000|2024-11-04 22:02:10|40.48|40.18|40.5|40.2|40.5|40.2|40.46|40.16|13
1730757740000|2024-11-04 22:02:20|40.49|40.19|40.54|40.24|40.54|40.24|40.49|40.19|8
1730757750000|2024-11-04 22:02:30|40.53|40.23|40.52|40.22|40.53|40.23|40.5|40.2|10
1730757760000|2024-11-04 22:02:40|40.53|40.23|40.55|40.25|40.55|40.25|40.53|40.23|5
1730757770000|2024-11-04 22:02:50|40.56|40.26|40.55|40.25|40.57|40.27|40.54|40.24|10
1730757780000|2024-11-04 22:03:00|40.54|40.24|40.57|40.27|40.57|40.27|40.54|40.24|5
1730757790000|2024-11-04 22:03:10|40.58|40.28|40.59|40.29|40.61|40.31|40.58|40.28|8
1730757800000|2024-11-04 22:03:20|40.6|40.3|40.66|40.36|40.66|40.36|40.6|40.3|11
1730757810000|2024-11-04 22:03:30|40.65|40.35|40.66|40.36|40.66|40.36|40.64|40.34|8
1730757820000|2024-11-04 22:03:40|40.65|40.35|40.59|40.29|40.65|40.35|40.59|40.29|9
1730757830000|2024-11-04 22:03:50|40.58|40.28|40.58|40.28|40.58|40.28|40.56|40.26|6
1730757840000|2024-11-04 22:04:00|40.57|40.27|40.6|40.3|40.6|40.3|40.57|40.27|6
1730757850000|2024-11-04 22:04:10|40.59|40.29|40.62|40.32|40.63|40.33|40.58|40.28|12
1730757860000|2024-11-04 22:04:20|40.61|40.31|40.62|40.32|40.62|40.32|40.61|40.31|4
1730757870000|2024-11-04 22:04:30|40.61|40.31|40.63|40.33|40.65|40.35|40.61|40.31|9
1730757880000|2024-11-04 22:04:40|40.64|40.34|40.65|40.35|40.67|40.37|40.64|40.34|10
1730757890000|2024-11-04 22:04:50|40.64|40.34|40.64|40.34|40.64|40.34|40.63|40.33|11
1730757900000|2024-11-04 22:05:00|40.63|40.33|40.63|40.33|40.65|40.35|40.63|40.33|9
1730757910000|2024-11-04 22:05:10|40.61|40.31|40.62|40.32|40.63|40.33|40.61|40.31|16
1730757920000|2024-11-04 22:05:20|40.63|40.33|40.62|40.32|40.63|40.33|40.61|40.31|14
1730757930000|2024-11-04 22:05:30|40.61|40.31|40.57|40.27|40.61|40.31|40.57|40.27|7
1730757940000|2024-11-04 22:05:40|40.59|40.29|40.58|40.28|40.59|40.29|40.57|40.27|8
1730757950000|2024-11-04 22:05:50|40.59|40.29|40.59|40.29|40.6|40.3|40.59|40.29|3
1730757960000|2024-11-04 22:06:00|40.6|40.3|40.64|40.34|40.65|40.35|40.6|40.3|9
1730757970000|2024-11-04 22:06:10|40.65|40.35|40.68|40.38|40.69|40.39|40.65|40.35|11
1730757980000|2024-11-04 22:06:20|40.67|40.37|40.67|40.37|40.68|40.38|40.66|40.36|6
1730757990000|2024-11-04 22:06:30|40.68|40.38|40.69|40.39|40.69|40.39|40.68|40.38|4
1730758000000|2024-11-04 22:06:40|40.7|40.4|40.69|40.39|40.71|40.41|40.68|40.38|8
1730758010000|2024-11-04 22:06:50|40.68|40.38|40.72|40.42|40.74|40.44|40.68|40.38|9
1730758020000|2024-11-04 22:07:00|40.71|40.41|40.72|40.42|40.72|40.42|40.7|40.4|14
1730758030000|2024-11-04 22:07:10|40.71|40.41|40.7|40.4|40.72|40.42|40.69|40.39|6
1730758040000|2024-11-04 22:07:20|40.69|40.39|40.65|40.35|40.69|40.39|40.65|40.35|5
1730758050000|2024-11-04 22:07:30|40.66|40.36|40.68|40.38|40.69|40.39|40.66|40.36|7
1730758060000|2024-11-04 22:07:40|40.69|40.39|40.7|40.4|40.7|40.4|40.68|40.38|6
1730758070000|2024-11-04 22:07:50|40.71|40.41|40.73|40.43|40.75|40.45|40.71|40.41|7
1730758080000|2024-11-04 22:08:00|40.74|40.44|40.73|40.43|40.74|40.44|40.72|40.42|8
1730758090000|2024-11-04 22:08:10|40.74|40.44|40.72|40.42|40.76|40.46|40.72|40.42|7
1730758100000|2024-11-04 22:08:20|40.73|40.43|40.71|40.41|40.73|40.43|40.69|40.39|15
1730758110000|2024-11-04 22:08:30|40.72|40.42|40.75|40.45|40.75|40.45|40.71|40.41|5
1730758120000|2024-11-04 22:08:40|40.76|40.46|40.75|40.45|40.76|40.46|40.74|40.44|17
1730758130000|2024-11-04 22:08:50|40.74|40.44|40.73|40.43|40.74|40.44|40.73|40.43|2
1730758140000|2024-11-04 22:09:00|40.74|40.44|40.71|40.41|40.74|40.44|40.71|40.41|8
1730758150000|2024-11-04 22:09:10|40.7|40.4|40.73|40.43|40.73|40.43|40.7|40.4|6
1730758160000|2024-11-04 22:09:20|40.72|40.42|40.74|40.44|40.74|40.44|40.72|40.42|3
1730758170000|2024-11-04 22:09:30|40.75|40.45|40.75|40.45|40.76|40.46|40.74|40.44|7
1730758180000|2024-11-04 22:09:40|40.74|40.44|40.76|40.46|40.76|40.46|40.74|40.44|3
1730758190000|2024-11-04 22:09:50|40.77|40.47|40.79|40.49|40.79|40.49|40.77|40.47|3
1730758200000|2024-11-04 22:10:00|40.78|40.48|40.79|40.49|40.8|40.5|40.78|40.48|4
1730758210000|2024-11-04 22:10:10|40.78|40.48|40.74|40.44|40.79|40.49|40.74|40.44|12
1730758220000|2024-11-04 22:10:20|40.73|40.43|40.71|40.41|40.74|40.44|40.71|40.41|11
1730758230000|2024-11-04 22:10:30|40.7|40.4|40.72|40.42|40.73|40.43|40.7|40.4|4
1730758240000|2024-11-04 22:10:40|40.71|40.41|40.72|40.42|40.72|40.42|40.71|40.41|8
1730758250000|2024-11-04 22:10:50|40.71|40.41|40.72|40.42|40.74|40.44|40.71|40.41|8
1730758260000|2024-11-04 22:11:00|40.71|40.41|40.75|40.45|40.75|40.45|40.71|40.41|7
1730758270000|2024-11-04 22:11:10|40.76|40.46|40.77|40.47|40.77|40.47|40.75|40.45|8
1730758280000|2024-11-04 22:11:20|40.78|40.48|40.79|40.49|40.79|40.49|40.78|40.48|2
1730758290000|2024-11-04 22:11:30|40.78|40.48|40.76|40.46|40.79|40.49|40.76|40.46|9
1730758300000|2024-11-04 22:11:40|40.77|40.47|40.77|40.47|40.77|40.47|40.76|40.46|5
1730758310000|2024-11-04 22:11:50|40.76|40.46|40.74|40.44|40.76|40.46|40.74|40.44|3
1730758320000|2024-11-04 22:12:00|40.75|40.45|40.74|40.44|40.75|40.45|40.74|40.44|8
1730758330000|2024-11-04 22:12:10|40.75|40.45|40.77|40.47|40.77|40.47|40.74|40.44|5
1730758340000|2024-11-04 22:12:20|40.76|40.46|40.78|40.48|40.78|40.48|40.76|40.46|9
1730758350000|2024-11-04 22:12:30|40.77|40.47|40.79|40.49|40.79|40.49|40.77|40.47|3
1730758360000|2024-11-04 22:12:40|40.78|40.48|40.78|40.48|40.78|40.48|40.78|40.48|1
1730758370000|2024-11-04 22:12:50|40.79|40.49|40.78|40.48|40.79|40.49|40.78|40.48|2
1730758380000|2024-11-04 22:13:00|40.79|40.49|40.78|40.48|40.8|40.5|40.78|40.48|6
1730758390000|2024-11-04 22:13:10|40.77|40.47|40.79|40.49|40.79|40.49|40.76|40.46|7
1730758400000|2024-11-04 22:13:20|40.78|40.48|40.78|40.48|40.79|40.49|40.78|40.48|5
1730758410000|2024-11-04 22:13:30|40.79|40.49|40.8|40.5|40.8|40.5|40.79|40.49|4
1730758420000|2024-11-04 22:13:40|40.79|40.49|40.77|40.47|40.79|40.49|40.77|40.47|5
1730758430000|2024-11-04 22:13:50|40.78|40.48|40.77|40.47|40.78|40.48|40.77|40.47|2
1730758440000|2024-11-04 22:14:00|40.76|40.46|40.76|40.46|40.77|40.47|40.76|40.46|3
1730758450000|2024-11-04 22:14:10|40.77|40.47|40.77|40.47|40.77|40.47|40.76|40.46|3
1730758460000|2024-11-04 22:14:20|40.78|40.48|40.8|40.5|40.8|40.5|40.77|40.47|5
1730758470000|2024-11-04 22:14:30|40.79|40.49|40.84|40.54|40.84|40.54|40.79|40.49|5
1730758480000|2024-11-04 22:14:40|40.85|40.55|40.84|40.54|40.85|40.55|40.84|40.54|4
1730758490000|2024-11-04 22:14:50|40.83|40.53|40.86|40.56|40.86|40.56|40.83|40.53|10
1730758500000|2024-11-04 22:15:00|40.87|40.57|40.84|40.54|40.87|40.57|40.84|40.54|10
1730758510000|2024-11-04 22:15:10|40.83|40.53|40.84|40.54|40.85|40.55|40.82|40.52|12
1730758520000|2024-11-04 22:15:20|40.85|40.55|40.84|40.54|40.85|40.55|40.84|40.54|10
1730758530000|2024-11-04 22:15:30|40.85|40.55|40.82|40.52|40.85|40.55|40.82|40.52|10
1730758540000|2024-11-04 22:15:40|40.81|40.51|40.77|40.47|40.81|40.51|40.77|40.47|8
1730758550000|2024-11-04 22:15:50|40.76|40.46|40.78|40.48|40.78|40.48|40.76|40.46|13
1730758560000|2024-11-04 22:16:00|40.77|40.47|40.78|40.48|40.79|40.49|40.77|40.47|14
1730758570000|2024-11-04 22:16:10|40.77|40.47|40.79|40.49|40.79|40.49|40.77|40.47|5
1730758580000|2024-11-04 22:16:20|40.8|40.5|40.83|40.53|40.84|40.54|40.8|40.5|8
1730758590000|2024-11-04 22:16:30|40.82|40.52|40.82|40.52|40.83|40.53|40.81|40.51|9
1730758600000|2024-11-04 22:16:40|40.81|40.51|40.81|40.51|40.82|40.52|40.8|40.5|13
1730758610000|2024-11-04 22:16:50|40.8|40.5|40.78|40.48|40.8|40.5|40.78|40.48|5
1730758620000|2024-11-04 22:17:00|40.77|40.47|40.77|40.47|40.78|40.48|40.75|40.45|11
1730758630000|2024-11-04 22:17:10|40.76|40.46|40.7|40.4|40.76|40.46|40.7|40.4|13
1730758640000|2024-11-04 22:17:20|40.71|40.41|40.71|40.41|40.72|40.42|40.7|40.4|9
1730758650000|2024-11-04 22:17:30|40.7|40.4|40.7|40.4|40.7|40.4|40.69|40.39|11
1730758660000|2024-11-04 22:17:40|40.71|40.41|40.72|40.42|40.72|40.42|40.7|40.4|8
1730758670000|2024-11-04 22:17:50|40.73|40.43|40.73|40.43|40.74|40.44|40.73|40.43|7
1730758680000|2024-11-04 22:18:00|40.72|40.42|40.74|40.44|40.74|40.44|40.71|40.41|5
1730758690000|2024-11-04 22:18:10|40.75|40.45|40.76|40.46|40.76|40.46|40.74|40.44|4
1730758700000|2024-11-04 22:18:20|40.75|40.45|40.76|40.46|40.77|40.47|40.75|40.45|10
1730758710000|2024-11-04 22:18:30|40.75|40.45|40.79|40.49|40.79|40.49|40.75|40.45|9
1730758720000|2024-11-04 22:18:40|40.8|40.5|40.79|40.49|40.8|40.5|40.78|40.48|8
1730758730000|2024-11-04 22:18:50|40.78|40.48|40.79|40.49|40.8|40.5|40.78|40.48|8
1730758740000|2024-11-04 22:19:00|40.78|40.48|40.82|40.52|40.83|40.53|40.78|40.48|14
1730758750000|2024-11-04 22:19:10|40.83|40.53|40.84|40.54|40.84|40.54|40.83|40.53|2
1730758760000|2024-11-04 22:19:20|40.85|40.55|40.84|40.54|40.86|40.56|40.84|40.54|4
1730758770000|2024-11-04 22:19:30|40.83|40.53|40.85|40.55|40.85|40.55|40.83|40.53|7
1730758780000|2024-11-04 22:19:40|40.84|40.54|40.82|40.52|40.85|40.55|40.82|40.52|7
1730758790000|2024-11-04 22:19:50|40.83|40.53|40.83|40.53|40.85|40.55|40.82|40.52|11
1730758800000|2024-11-04 22:20:00|40.84|40.54|40.87|40.57|40.87|40.57|40.84|40.54|4
1730758810000|2024-11-04 22:20:10|40.86|40.56|40.87|40.57|40.88|40.58|40.86|40.56|4
1730758820000|2024-11-04 22:20:20|40.88|40.58|40.87|40.57|40.89|40.59|40.87|40.57|5
1730758830000|2024-11-04 22:20:30|40.88|40.58|40.89|40.59|40.89|40.59|40.88|40.58|4
1730758840000|2024-11-04 22:20:40|40.88|40.58|40.89|40.59|40.89|40.59|40.88|40.58|2
1730758860000|2024-11-04 22:21:00|40.88|40.58|40.88|40.58|40.89|40.59|40.88|40.58|3
1730758870000|2024-11-04 22:21:10|40.89|40.59|40.86|40.56|40.89|40.59|40.86|40.56|5
1730758880000|2024-11-04 22:21:20|40.87|40.57|40.85|40.55|40.87|40.57|40.85|40.55|7
1730758890000|2024-11-04 22:21:30|40.84|40.54|40.85|40.55|40.85|40.55|40.84|40.54|2
1730758900000|2024-11-04 22:21:40|40.84|40.54|40.84|40.54|40.84|40.54|40.84|40.54|1
1730758910000|2024-11-04 22:21:50|40.83|40.53|40.83|40.53|40.83|40.53|40.83|40.53|1
1730758920000|2024-11-04 22:22:00|40.84|40.54|40.83|40.53|40.84|40.54|40.83|40.53|2
1730758930000|2024-11-04 22:22:10|40.84|40.54|40.84|40.54|40.85|40.55|40.84|40.54|3
1730758940000|2024-11-04 22:22:20|40.85|40.55|40.85|40.55|40.85|40.55|40.84|40.54|5
1730758950000|2024-11-04 22:22:30|40.84|40.54|40.85|40.55|40.85|40.55|40.84|40.54|4
1730758960000|2024-11-04 22:22:40|40.84|40.54|40.84|40.54|40.84|40.54|40.84|40.54|1
1730758970000|2024-11-04 22:22:50|40.83|40.53|40.8|40.5|40.84|40.54|40.8|40.5|8
1730758990000|2024-11-04 22:23:10|40.81|40.51|40.81|40.51|40.81|40.51|40.8|40.5|9
1730759000000|2024-11-04 22:23:20|40.8|40.5|40.81|40.51|40.81|40.51|40.8|40.5|4
1730759010000|2024-11-04 22:23:30|40.83|40.53|40.81|40.51|40.83|40.53|40.81|40.51|9
1730759020000|2024-11-04 22:23:40|40.8|40.5|40.8|40.5|40.81|40.51|40.8|40.5|3
1730759030000|2024-11-04 22:23:50|40.81|40.51|40.81|40.51|40.81|40.51|40.8|40.5|5
1730759040000|2024-11-04 22:24:00|40.8|40.5|40.81|40.51|40.81|40.51|40.8|40.5|6
1730759050000|2024-11-04 22:24:10|40.8|40.5|40.8|40.5|40.81|40.51|40.8|40.5|7
1730759060000|2024-11-04 22:24:20|40.79|40.49|40.77|40.47|40.79|40.49|40.77|40.47|3
1730759070000|2024-11-04 22:24:30|40.76|40.46|40.76|40.46|40.76|40.46|40.75|40.45|7
1730759080000|2024-11-04 22:24:40|40.75|40.45|40.76|40.46|40.76|40.46|40.75|40.45|6
1730759090000|2024-11-04 22:24:50|40.75|40.45|40.76|40.46|40.76|40.46|40.75|40.45|6
1730759100000|2024-11-04 22:25:00|40.75|40.45|40.74|40.44|40.75|40.45|40.74|40.44|2
1730759110000|2024-11-04 22:25:10|40.75|40.45|40.78|40.48|40.79|40.49|40.75|40.45|10
1730759120000|2024-11-04 22:25:20|40.79|40.49|40.79|40.49|40.79|40.49|40.78|40.48|3
1730759130000|2024-11-04 22:25:30|40.78|40.48|40.8|40.5|40.8|40.5|40.78|40.48|7
1730759140000|2024-11-04 22:25:40|40.79|40.49|40.8|40.5|40.8|40.5|40.79|40.49|2
1730759150000|2024-11-04 22:25:50|40.79|40.49|40.81|40.51|40.81|40.51|40.79|40.49|7
1730759160000|2024-11-04 22:26:00|40.82|40.52|40.84|40.54|40.84|40.54|40.82|40.52|11
1730759170000|2024-11-04 22:26:10|40.85|40.55|40.85|40.55|40.85|40.55|40.85|40.55|1
1730759180000|2024-11-04 22:26:20|40.86|40.56|40.85|40.55|40.86|40.56|40.84|40.54|6
1730759190000|2024-11-04 22:26:30|40.86|40.56|40.86|40.56|40.86|40.56|40.86|40.56|1
1730759200000|2024-11-04 22:26:40|40.85|40.55|40.88|40.58|40.88|40.58|40.85|40.55|5
1730759210000|2024-11-04 22:26:50|40.87|40.57|40.87|40.57|40.87|40.57|40.87|40.57|1
1730759230000|2024-11-04 22:27:10|40.86|40.56|40.86|40.56|40.87|40.57|40.86|40.56|3
1730759240000|2024-11-04 22:27:20|40.85|40.55|40.82|40.52|40.85|40.55|40.82|40.52|10
1730759260000|2024-11-04 22:27:40|40.83|40.53|40.83|40.53|40.83|40.53|40.83|40.53|1
1730759290000|2024-11-04 22:28:10|40.82|40.52|40.83|40.53|40.83|40.53|40.82|40.52|2
1730759300000|2024-11-04 22:28:20|40.82|40.52|40.82|40.52|40.83|40.53|40.82|40.52|3
1730759310000|2024-11-04 22:28:30|40.83|40.53|40.82|40.52|40.83|40.53|40.82|40.52|12
1730759330000|2024-11-04 22:28:50|40.81|40.51|40.81|40.51|40.82|40.52|40.8|40.5|11
1730759340000|2024-11-04 22:29:00|40.8|40.5|40.8|40.5|40.81|40.51|40.8|40.5|9
1730759350000|2024-11-04 22:29:10|40.79|40.49|40.79|40.49|40.79|40.49|40.79|40.49|1
1730759360000|2024-11-04 22:29:20|40.78|40.48|40.79|40.49|40.79|40.49|40.78|40.48|2
1730759370000|2024-11-04 22:29:30|40.78|40.48|40.77|40.47|40.78|40.48|40.77|40.47|4
1730759400000|2024-11-04 22:30:00|40.76|40.46|40.75|40.45|40.77|40.47|40.75|40.45|10
1730759410000|2024-11-04 22:30:10|40.74|40.44|40.74|40.44|40.74|40.44|40.73|40.43|3
1730759420000|2024-11-04 22:30:20|40.73|40.43|40.71|40.41|40.73|40.43|40.71|40.41|3
1730759440000|2024-11-04 22:30:40|40.7|40.4|40.69|40.39|40.7|40.4|40.69|40.39|2
1730759450000|2024-11-04 22:30:50|40.68|40.38|40.67|40.37|40.69|40.39|40.66|40.36|5
1730759460000|2024-11-04 22:31:00|40.66|40.36|40.64|40.34|40.66|40.36|40.64|40.34|3
1730759470000|2024-11-04 22:31:10|40.65|40.35|40.65|40.35|40.66|40.36|40.64|40.34|5
1730759480000|2024-11-04 22:31:20|40.66|40.36|40.67|40.37|40.67|40.37|40.65|40.35|9
1730759490000|2024-11-04 22:31:30|40.66|40.36|40.68|40.38|40.68|40.38|40.66|40.36|3
1730759500000|2024-11-04 22:31:40|40.69|40.39|40.69|40.39|40.69|40.39|40.69|40.39|1
1730759520000|2024-11-04 22:32:00|40.68|40.38|40.67|40.37|40.68|40.38|40.67|40.37|2
1730759530000|2024-11-04 22:32:10|40.68|40.38|40.68|40.38|40.68|40.38|40.67|40.37|3
1730759560000|2024-11-04 22:32:40|40.69|40.39|40.7|40.4|40.7|40.4|40.69|40.39|2
1730759570000|2024-11-04 22:32:50|40.71|40.41|40.73|40.43|40.73|40.43|40.71|40.41|9
1730759580000|2024-11-04 22:33:00|40.74|40.44|40.74|40.44|40.74|40.44|40.74|40.44|1
1730759590000|2024-11-04 22:33:10|40.75|40.45|40.75|40.45|40.75|40.45|40.74|40.44|5
1730759600000|2024-11-04 22:33:20|40.74|40.44|40.75|40.45|40.75|40.45|40.74|40.44|4
1730759610000|2024-11-04 22:33:30|40.74|40.44|40.74|40.44|40.74|40.44|40.74|40.44|1
1730759620000|2024-11-04 22:33:40|40.75|40.45|40.75|40.45|40.75|40.45|40.74|40.44|7
1730759630000|2024-11-04 22:33:50|40.76|40.46|40.77|40.47|40.77|40.47|40.75|40.45|6
1730759640000|2024-11-04 22:34:00|40.76|40.46|40.77|40.47|40.77|40.47|40.76|40.46|2
1730759660000|2024-11-04 22:34:20|40.78|40.48|40.77|40.47|40.78|40.48|40.77|40.47|4
1730759680000|2024-11-04 22:34:40|40.78|40.48|40.77|40.47|40.78|40.48|40.77|40.47|2
1730759690000|2024-11-04 22:34:50|40.78|40.48|40.78|40.48|40.78|40.48|40.77|40.47|3
1730759700000|2024-11-04 22:35:00|40.77|40.47|40.72|40.42|40.77|40.47|40.72|40.42|8
1730759710000|2024-11-04 22:35:10|40.71|40.41|40.7|40.4|40.71|40.41|40.7|40.4|2
1730759720000|2024-11-04 22:35:20|40.69|40.39|40.7|40.4|40.7|40.4|40.69|40.39|2
1730759730000|2024-11-04 22:35:30|40.71|40.41|40.71|40.41|40.71|40.41|40.71|40.41|1
1730759740000|2024-11-04 22:35:40|40.7|40.4|40.7|40.4|40.71|40.41|40.7|40.4|3
1730759750000|2024-11-04 22:35:50|40.71|40.41|40.7|40.4|40.71|40.41|40.7|40.4|6
1730759760000|2024-11-04 22:36:00|40.69|40.39|40.69|40.39|40.69|40.39|40.69|40.39|1
1730759770000|2024-11-04 22:36:10|40.7|40.4|40.7|40.4|40.7|40.4|40.7|40.4|1
1730759790000|2024-11-04 22:36:30|40.71|40.41|40.74|40.44|40.75|40.45|40.71|40.41|8
1730759800000|2024-11-04 22:36:40|40.75|40.45|40.75|40.45|40.75|40.45|40.74|40.44|3
1730759810000|2024-11-04 22:36:50|40.74|40.44|40.76|40.46|40.76|40.46|40.74|40.44|9
1730759820000|2024-11-04 22:37:00|40.75|40.45|40.77|40.47|40.77|40.47|40.75|40.45|3
1730759830000|2024-11-04 22:37:10|40.78|40.48|40.78|40.48|40.78|40.48|40.77|40.47|9
1730759840000|2024-11-04 22:37:20|40.77|40.47|40.8|40.5|40.8|40.5|40.77|40.47|6
1730759850000|2024-11-04 22:37:30|40.79|40.49|40.82|40.52|40.82|40.52|40.79|40.49|8
1730759860000|2024-11-04 22:37:40|40.8|40.5|40.8|40.5|40.8|40.5|40.8|40.5|1
1730759890000|2024-11-04 22:38:10|40.81|40.51|40.82|40.52|40.82|40.52|40.81|40.51|4
1730759900000|2024-11-04 22:38:20|40.83|40.53|40.83|40.53|40.83|40.53|40.83|40.53|1
1730759910000|2024-11-04 22:38:30|40.82|40.52|40.86|40.56|40.86|40.56|40.82|40.52|10
1730759920000|2024-11-04 22:38:40|40.87|40.57|40.89|40.59|40.89|40.59|40.87|40.57|5
1730759930000|2024-11-04 22:38:50|40.88|40.58|40.87|40.57|40.89|40.59|40.87|40.57|4
1730759940000|2024-11-04 22:39:00|40.86|40.56|40.85|40.55|40.86|40.56|40.85|40.55|4
1730759950000|2024-11-04 22:39:10|40.84|40.54|40.85|40.55|40.85|40.55|40.84|40.54|6
1730759960000|2024-11-04 22:39:20|40.86|40.56|40.86|40.56|40.86|40.56|40.85|40.55|3
1730759970000|2024-11-04 22:39:30|40.85|40.55|40.86|40.56|40.86|40.56|40.85|40.55|2
1730759980000|2024-11-04 22:39:40|40.87|40.57|40.89|40.59|40.89|40.59|40.87|40.57|3
1730759990000|2024-11-04 22:39:50|40.9|40.6|40.9|40.6|40.9|40.6|40.9|40.6|1
1730760000000|2024-11-04 22:40:00|40.89|40.59|40.88|40.58|40.89|40.59|40.87|40.57|8
1730760010000|2024-11-04 22:40:10|40.89|40.59|40.89|40.59|40.89|40.59|40.89|40.59|1
1730760020000|2024-11-04 22:40:20|40.88|40.58|40.88|40.58|40.88|40.58|40.88|40.58|1
1730760030000|2024-11-04 22:40:30|40.89|40.59|40.89|40.59|40.89|40.59|40.89|40.59|1
1730760060000|2024-11-04 22:41:00|40.88|40.58|40.88|40.58|40.88|40.58|40.88|40.58|1
1730760070000|2024-11-04 22:41:10|40.89|40.59|40.89|40.59|40.89|40.59|40.89|40.59|1
1730760080000|2024-11-04 22:41:20|40.9|40.6|40.9|40.6|40.9|40.6|40.9|40.6|1
1730760090000|2024-11-04 22:41:30|40.91|40.61|40.91|40.61|40.92|40.62|40.91|40.61|3
1730760100000|2024-11-04 22:41:40|40.92|40.62|40.92|40.62|40.93|40.63|40.91|40.61|7
1730760110000|2024-11-04 22:41:50|40.91|40.61|40.91|40.61|40.92|40.62|40.91|40.61|3
1730760130000|2024-11-04 22:42:10|40.92|40.62|40.96|40.66|40.96|40.66|40.92|40.62|11
1730760140000|2024-11-04 22:42:20|40.95|40.65|40.95|40.65|40.96|40.66|40.95|40.65|7
1730760150000|2024-11-04 22:42:30|40.94|40.64|40.93|40.63|40.95|40.65|40.93|40.63|6
1730760160000|2024-11-04 22:42:40|40.92|40.62|40.93|40.63|40.93|40.63|40.92|40.62|2
1730760180000|2024-11-04 22:43:00|40.92|40.62|40.92|40.62|40.92|40.62|40.92|40.62|1
1730760190000|2024-11-04 22:43:10|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|6
1730760200000|2024-11-04 22:43:20|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|4
1730760210000|2024-11-04 22:43:30|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|4
1730760220000|2024-11-04 22:43:40|40.93|40.63|40.88|40.58|40.93|40.63|40.88|40.58|6
1730760230000|2024-11-04 22:43:50|40.87|40.57|40.88|40.58|40.88|40.58|40.87|40.57|4
1730760240000|2024-11-04 22:44:00|40.87|40.57|40.87|40.57|40.87|40.57|40.87|40.57|1
1730760250000|2024-11-04 22:44:10|40.86|40.56|40.86|40.56|40.86|40.56|40.86|40.56|1
1730760270000|2024-11-04 22:44:30|40.85|40.55|40.85|40.55|40.85|40.55|40.84|40.54|3
1730760280000|2024-11-04 22:44:40|40.84|40.54|40.84|40.54|40.85|40.55|40.84|40.54|3
1730760290000|2024-11-04 22:44:50|40.85|40.55|40.86|40.56|40.86|40.56|40.84|40.54|4
1730760370000|2024-11-04 22:46:10|40.87|40.57|40.87|40.57|40.87|40.57|40.87|40.57|1
1730760380000|2024-11-04 22:46:20|40.86|40.56|40.87|40.57|40.87|40.57|40.86|40.56|2
1730760400000|2024-11-04 22:46:40|40.88|40.58|40.88|40.58|40.88|40.58|40.88|40.58|1
1730760420000|2024-11-04 22:47:00|40.89|40.59|40.89|40.59|40.9|40.6|40.88|40.58|7
1730760440000|2024-11-04 22:47:20|40.9|40.6|40.9|40.6|40.9|40.6|40.89|40.59|3
1730760470000|2024-11-04 22:47:50|40.91|40.61|40.9|40.6|40.91|40.61|40.9|40.6|4
1730760480000|2024-11-04 22:48:00|40.91|40.61|40.91|40.61|40.91|40.61|40.91|40.61|1
1730760490000|2024-11-04 22:48:10|40.9|40.6|40.92|40.62|40.92|40.62|40.9|40.6|3
1730760510000|2024-11-04 22:48:30|40.93|40.63|40.92|40.62|40.93|40.63|40.92|40.62|4
1730760520000|2024-11-04 22:48:40|40.93|40.63|40.93|40.63|40.94|40.64|40.92|40.62|11
1730760530000|2024-11-04 22:48:50|40.94|40.64|40.94|40.64|40.94|40.64|40.94|40.64|1
1730760540000|2024-11-04 22:49:00|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|6
1730760550000|2024-11-04 22:49:10|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|4
1730760560000|2024-11-04 22:49:20|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|2
1730760570000|2024-11-04 22:49:30|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|6
1730760580000|2024-11-04 22:49:40|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|10
1730760590000|2024-11-04 22:49:50|40.95|40.65|40.95|40.65|40.95|40.65|40.94|40.64|5
1730760600000|2024-11-04 22:50:00|40.97|40.67|40.98|40.68|40.99|40.69|40.97|40.67|4
1730760610000|2024-11-04 22:50:10|40.99|40.69|40.97|40.67|40.99|40.69|40.97|40.67|7
1730760660000|2024-11-04 22:51:00|40.98|40.68|40.98|40.68|40.98|40.68|40.98|40.68|1
1730760700000|2024-11-04 22:51:40|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730760750000|2024-11-04 22:52:30|41|40.7|41|40.7|41|40.7|41|40.7|1
1730760800000|2024-11-04 22:53:20|41.02|40.72|41.03|40.73|41.03|40.73|41.02|40.72|4
1730760810000|2024-11-04 22:53:30|41.02|40.72|41.03|40.73|41.03|40.73|41.02|40.72|2
1730760820000|2024-11-04 22:53:40|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|9
1730760840000|2024-11-04 22:54:00|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730760860000|2024-11-04 22:54:20|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|7
1730760870000|2024-11-04 22:54:30|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|6
1730760880000|2024-11-04 22:54:40|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730760890000|2024-11-04 22:54:50|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|3
1730760900000|2024-11-04 22:55:00|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|2
1730760940000|2024-11-04 22:55:40|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730760960000|2024-11-04 22:56:00|41.11|40.81|41.12|40.82|41.12|40.82|41.1|40.8|4
1730760970000|2024-11-04 22:56:10|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730760980000|2024-11-04 22:56:20|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730760990000|2024-11-04 22:56:30|41.14|40.84|41.14|40.84|41.14|40.84|41.13|40.83|9
1730761000000|2024-11-04 22:56:40|41.15|40.85|41.14|40.84|41.15|40.85|41.14|40.84|6
1730761010000|2024-11-04 22:56:50|41.15|40.85|41.16|40.86|41.16|40.86|41.14|40.84|6
1730761020000|2024-11-04 22:57:00|41.15|40.85|41.16|40.86|41.16|40.86|41.15|40.85|8
1730761030000|2024-11-04 22:57:10|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730761040000|2024-11-04 22:57:20|41.17|40.87|41.17|40.87|41.18|40.88|41.16|40.86|7
1730761050000|2024-11-04 22:57:30|41.18|40.88|41.17|40.87|41.18|40.88|41.17|40.87|6
1730761060000|2024-11-04 22:57:40|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|9
1730761070000|2024-11-04 22:57:50|41.19|40.89|41.18|40.88|41.19|40.89|41.18|40.88|2
1730761080000|2024-11-04 22:58:00|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|3
1730761090000|2024-11-04 22:58:10|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|4
1730761100000|2024-11-04 22:58:20|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730761110000|2024-11-04 22:58:30|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|3
1730761120000|2024-11-04 22:58:40|41.18|40.88|41.15|40.85|41.19|40.89|41.15|40.85|12
1730761140000|2024-11-04 22:59:00|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730761150000|2024-11-04 22:59:10|41.09|40.79|41.09|40.79|41.1|40.8|41.08|40.78|4
1730761160000|2024-11-04 22:59:20|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730761170000|2024-11-04 22:59:30|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730761180000|2024-11-04 22:59:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730761190000|2024-11-04 22:59:50|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730761200000|2024-11-04 23:00:00|41.04|40.74|41.05|40.75|41.05|40.75|41.04|40.74|2
1730761220000|2024-11-04 23:00:20|41.04|40.74|41.01|40.71|41.04|40.74|41.01|40.71|4
1730761230000|2024-11-04 23:00:30|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|2
1730761240000|2024-11-04 23:00:40|41.03|40.73|41.04|40.74|41.04|40.74|41.03|40.73|2
1730761260000|2024-11-04 23:01:00|41.02|40.72|41.02|40.72|41.02|40.72|41.02|40.72|1
1730761270000|2024-11-04 23:01:10|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|3
1730761280000|2024-11-04 23:01:20|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730761290000|2024-11-04 23:01:30|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730761300000|2024-11-04 23:01:40|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|2
1730761310000|2024-11-04 23:01:50|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|2
1730761320000|2024-11-04 23:02:00|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730761330000|2024-11-04 23:02:10|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730761340000|2024-11-04 23:02:20|41.08|40.78|41.06|40.76|41.08|40.78|41.06|40.76|3
1730761360000|2024-11-04 23:02:40|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730761380000|2024-11-04 23:03:00|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730761390000|2024-11-04 23:03:10|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730761400000|2024-11-04 23:03:20|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730761410000|2024-11-04 23:03:30|41.05|40.75|41.04|40.74|41.05|40.75|41.03|40.73|3
1730761420000|2024-11-04 23:03:40|41.03|40.73|41.04|40.74|41.05|40.75|41.03|40.73|4
1730761430000|2024-11-04 23:03:50|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730761440000|2024-11-04 23:04:00|41.06|40.76|41.08|40.78|41.08|40.78|41.06|40.76|2
1730761450000|2024-11-04 23:04:10|41.06|40.76|41.07|40.77|41.08|40.78|41.06|40.76|8
1730761460000|2024-11-04 23:04:20|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730761470000|2024-11-04 23:04:30|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|3
1730761480000|2024-11-04 23:04:40|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730761490000|2024-11-04 23:04:50|41.04|40.74|41.01|40.71|41.04|40.74|41.01|40.71|4
1730761500000|2024-11-04 23:05:00|41.02|40.72|41.05|40.75|41.05|40.75|41.02|40.72|4
1730761510000|2024-11-04 23:05:10|41.03|40.73|40.99|40.69|41.03|40.73|40.99|40.69|3
1730761520000|2024-11-04 23:05:20|40.98|40.68|41|40.7|41|40.7|40.98|40.68|2
1730761530000|2024-11-04 23:05:30|41.01|40.71|41.01|40.71|41.03|40.73|41|40.7|7
1730761540000|2024-11-04 23:05:40|41|40.7|41|40.7|41|40.7|41|40.7|1
1730761550000|2024-11-04 23:05:50|40.98|40.68|40.96|40.66|40.99|40.69|40.96|40.66|4
1730761560000|2024-11-04 23:06:00|40.97|40.67|40.99|40.69|40.99|40.69|40.96|40.66|6
1730761570000|2024-11-04 23:06:10|40.97|40.67|40.99|40.69|40.99|40.69|40.97|40.67|3
1730761580000|2024-11-04 23:06:20|41|40.7|41.02|40.72|41.03|40.73|41|40.7|4
1730761590000|2024-11-04 23:06:30|41.03|40.73|41.02|40.72|41.04|40.74|41.02|40.72|4
1730761610000|2024-11-04 23:06:50|41.01|40.71|41.03|40.73|41.03|40.73|41.01|40.71|3
1730761620000|2024-11-04 23:07:00|41.04|40.74|41.04|40.74|41.06|40.76|41.04|40.74|3
1730761630000|2024-11-04 23:07:10|41.03|40.73|41|40.7|41.03|40.73|41|40.7|2
1730761650000|2024-11-04 23:07:30|41.01|40.71|41.02|40.72|41.02|40.72|41.01|40.71|2
1730761670000|2024-11-04 23:07:50|41.01|40.71|41.01|40.71|41.01|40.71|41.01|40.71|1
1730761680000|2024-11-04 23:08:00|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730761700000|2024-11-04 23:08:20|40.98|40.68|40.99|40.69|41.03|40.73|40.98|40.68|10
1730761710000|2024-11-04 23:08:30|40.98|40.68|41.01|40.71|41.01|40.71|40.98|40.68|4
1730761740000|2024-11-04 23:09:00|41.02|40.72|41.02|40.72|41.03|40.73|41.02|40.72|3
1730761750000|2024-11-04 23:09:10|41.01|40.71|41.02|40.72|41.02|40.72|41.01|40.71|2
1730761760000|2024-11-04 23:09:20|41.03|40.73|41.02|40.72|41.03|40.73|41.02|40.72|2
1730761770000|2024-11-04 23:09:30|41.03|40.73|41.02|40.72|41.03|40.73|41.02|40.72|2
1730761800000|2024-11-04 23:10:00|41|40.7|41.02|40.72|41.02|40.72|41|40.7|3
1730761810000|2024-11-04 23:10:10|41.04|40.74|41.05|40.75|41.05|40.75|41.04|40.74|2
1730761820000|2024-11-04 23:10:20|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|3
1730761830000|2024-11-04 23:10:30|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730761840000|2024-11-04 23:10:40|41.06|40.76|41.06|40.76|41.07|40.77|41.06|40.76|5
1730761850000|2024-11-04 23:10:50|41.07|40.77|41.07|40.77|41.08|40.78|41.07|40.77|3
1730761860000|2024-11-04 23:11:00|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|3
1730761870000|2024-11-04 23:11:10|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|2
1730761880000|2024-11-04 23:11:20|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730761920000|2024-11-04 23:12:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|4
1730761930000|2024-11-04 23:12:10|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730761940000|2024-11-04 23:12:20|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730761950000|2024-11-04 23:12:30|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730761960000|2024-11-04 23:12:40|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730761980000|2024-11-04 23:13:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730762010000|2024-11-04 23:13:30|41.06|40.76|41.08|40.78|41.08|40.78|41.06|40.76|4
1730762020000|2024-11-04 23:13:40|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730762030000|2024-11-04 23:13:50|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730762040000|2024-11-04 23:14:00|41.08|40.78|41.06|40.76|41.08|40.78|41.06|40.76|3
1730762050000|2024-11-04 23:14:10|41.07|40.77|41.08|40.78|41.08|40.78|41.06|40.76|4
1730762070000|2024-11-04 23:14:30|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730762080000|2024-11-04 23:14:40|41.07|40.77|41.01|40.71|41.07|40.77|41.01|40.71|3
1730762090000|2024-11-04 23:14:50|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1730762100000|2024-11-04 23:15:00|41|40.7|41.02|40.72|41.03|40.73|40.99|40.69|11
1730762110000|2024-11-04 23:15:10|41.01|40.71|41.05|40.75|41.05|40.75|41.01|40.71|4
1730762120000|2024-11-04 23:15:20|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730762140000|2024-11-04 23:15:40|41.02|40.72|41.03|40.73|41.04|40.74|41|40.7|6
1730762150000|2024-11-04 23:15:50|41.01|40.71|40.98|40.68|41.01|40.71|40.98|40.68|4
1730762160000|2024-11-04 23:16:00|40.99|40.69|40.99|40.69|40.99|40.69|40.97|40.67|8
1730762170000|2024-11-04 23:16:10|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|6
1730762180000|2024-11-04 23:16:20|40.98|40.68|40.96|40.66|40.98|40.68|40.96|40.66|5
1730762190000|2024-11-04 23:16:30|40.95|40.65|40.94|40.64|40.95|40.65|40.93|40.63|5
1730762210000|2024-11-04 23:16:50|40.93|40.63|40.93|40.63|40.93|40.63|40.93|40.63|1
1730762220000|2024-11-04 23:17:00|40.94|40.64|40.94|40.64|40.95|40.65|40.94|40.64|5
1730762230000|2024-11-04 23:17:10|40.93|40.63|40.93|40.63|40.93|40.63|40.93|40.63|1
1730762240000|2024-11-04 23:17:20|40.94|40.64|40.94|40.64|40.94|40.64|40.93|40.63|3
1730762250000|2024-11-04 23:17:30|40.95|40.65|40.94|40.64|40.95|40.65|40.94|40.64|2
1730762260000|2024-11-04 23:17:40|40.95|40.65|40.95|40.65|40.95|40.65|40.95|40.65|1
1730762270000|2024-11-04 23:17:50|40.94|40.64|40.95|40.65|40.95|40.65|40.94|40.64|4
1730762280000|2024-11-04 23:18:00|40.94|40.64|40.93|40.63|40.94|40.64|40.93|40.63|2
1730762290000|2024-11-04 23:18:10|40.94|40.64|40.94|40.64|40.94|40.64|40.94|40.64|1
1730762310000|2024-11-04 23:18:30|40.95|40.65|40.95|40.65|40.95|40.65|40.95|40.65|1
1730762320000|2024-11-04 23:18:40|40.96|40.66|40.95|40.65|40.96|40.66|40.95|40.65|4
1730762340000|2024-11-04 23:19:00|40.96|40.66|40.98|40.68|40.98|40.68|40.96|40.66|5
1730762350000|2024-11-04 23:19:10|40.99|40.69|41.03|40.73|41.03|40.73|40.99|40.69|6
1730762360000|2024-11-04 23:19:20|41.04|40.74|41.04|40.74|41.04|40.74|41.03|40.73|3
1730762370000|2024-11-04 23:19:30|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730762380000|2024-11-04 23:19:40|41.04|40.74|41.05|40.75|41.05|40.75|41.04|40.74|2
1730762400000|2024-11-04 23:20:00|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|3
1730762410000|2024-11-04 23:20:10|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|7
1730762420000|2024-11-04 23:20:20|41.04|40.74|41.07|40.77|41.07|40.77|41.04|40.74|6
1730762430000|2024-11-04 23:20:30|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|3
1730762440000|2024-11-04 23:20:40|41.05|40.75|41.08|40.78|41.08|40.78|41.05|40.75|4
1730762450000|2024-11-04 23:20:50|41.07|40.77|41.12|40.82|41.12|40.82|41.07|40.77|6
1730762460000|2024-11-04 23:21:00|41.11|40.81|41.11|40.81|41.13|40.83|41.11|40.81|3
1730762470000|2024-11-04 23:21:10|41.09|40.79|41.12|40.82|41.12|40.82|41.09|40.79|6
1730762480000|2024-11-04 23:21:20|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730762500000|2024-11-04 23:21:40|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730762510000|2024-11-04 23:21:50|41.13|40.83|41.13|40.83|41.14|40.84|41.13|40.83|3
1730762520000|2024-11-04 23:22:00|41.12|40.82|41.14|40.84|41.14|40.84|41.12|40.82|3
1730762530000|2024-11-04 23:22:10|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730762540000|2024-11-04 23:22:20|41.11|40.81|41.12|40.82|41.12|40.82|41.11|40.81|2
1730762550000|2024-11-04 23:22:30|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|2
1730762560000|2024-11-04 23:22:40|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|2
1730762570000|2024-11-04 23:22:50|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730762580000|2024-11-04 23:23:00|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|2
1730762590000|2024-11-04 23:23:10|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730762600000|2024-11-04 23:23:20|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|3
1730762610000|2024-11-04 23:23:30|41.08|40.78|41.11|40.81|41.11|40.81|41.08|40.78|7
1730762630000|2024-11-04 23:23:50|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|2
1730762640000|2024-11-04 23:24:00|41.12|40.82|41.15|40.85|41.15|40.85|41.12|40.82|4
1730762650000|2024-11-04 23:24:10|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730762670000|2024-11-04 23:24:30|41.13|40.83|41.12|40.82|41.13|40.83|41.12|40.82|2
1730762680000|2024-11-04 23:24:40|41.11|40.81|41.12|40.82|41.12|40.82|41.1|40.8|4
1730762700000|2024-11-04 23:25:00|41.11|40.81|41.08|40.78|41.11|40.81|41.08|40.78|6
1730762710000|2024-11-04 23:25:10|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|3
1730762730000|2024-11-04 23:25:30|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730762740000|2024-11-04 23:25:40|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|3
1730762750000|2024-11-04 23:25:50|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730762760000|2024-11-04 23:26:00|41.08|40.78|41.06|40.76|41.08|40.78|41.06|40.76|3
1730762770000|2024-11-04 23:26:10|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730762780000|2024-11-04 23:26:20|41.06|40.76|41.06|40.76|41.07|40.77|41.05|40.75|5
1730762790000|2024-11-04 23:26:30|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|5
1730762810000|2024-11-04 23:26:50|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730762820000|2024-11-04 23:27:00|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730762840000|2024-11-04 23:27:20|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|4
1730762850000|2024-11-04 23:27:30|41.07|40.77|41.05|40.75|41.07|40.77|41.05|40.75|3
1730762870000|2024-11-04 23:27:50|41.06|40.76|41.06|40.76|41.06|40.76|41.05|40.75|3
1730762890000|2024-11-04 23:28:10|41.05|40.75|41.07|40.77|41.07|40.77|41.05|40.75|3
1730762900000|2024-11-04 23:28:20|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730762920000|2024-11-04 23:28:40|41.04|40.74|41.03|40.73|41.04|40.74|41.02|40.72|6
1730762960000|2024-11-04 23:29:20|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730762980000|2024-11-04 23:29:40|41.03|40.73|41.02|40.72|41.03|40.73|41.02|40.72|2
1730763000000|2024-11-04 23:30:00|41.01|40.71|40.99|40.69|41.01|40.71|40.98|40.68|5
1730763010000|2024-11-04 23:30:10|41|40.7|41.01|40.71|41.01|40.71|41|40.7|4
1730763020000|2024-11-04 23:30:20|41.02|40.72|41.02|40.72|41.03|40.73|41.02|40.72|3
1730763030000|2024-11-04 23:30:30|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730763050000|2024-11-04 23:30:50|41.04|40.74|41.05|40.75|41.05|40.75|41.04|40.74|2
1730763060000|2024-11-04 23:31:00|41.04|40.74|41.03|40.73|41.05|40.75|41.03|40.73|3
1730763070000|2024-11-04 23:31:10|41.02|40.72|41.02|40.72|41.02|40.72|41.02|40.72|1
1730763100000|2024-11-04 23:31:40|41.03|40.73|41.04|40.74|41.04|40.74|41.03|40.73|2
1730763130000|2024-11-04 23:32:10|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730763140000|2024-11-04 23:32:20|41.04|40.74|41.05|40.75|41.07|40.77|41.04|40.74|6
1730763150000|2024-11-04 23:32:30|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730763160000|2024-11-04 23:32:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730763170000|2024-11-04 23:32:50|41.05|40.75|41.05|40.75|41.06|40.76|41.05|40.75|5
1730763180000|2024-11-04 23:33:00|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|3
1730763190000|2024-11-04 23:33:10|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730763200000|2024-11-04 23:33:20|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|2
1730763210000|2024-11-04 23:33:30|41.02|40.72|41.02|40.72|41.02|40.72|41.02|40.72|1
1730763220000|2024-11-04 23:33:40|41.03|40.73|41.04|40.74|41.04|40.74|41.03|40.73|2
1730763240000|2024-11-04 23:34:00|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730763250000|2024-11-04 23:34:10|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730763300000|2024-11-04 23:35:00|41.04|40.74|41.06|40.76|41.06|40.76|41.04|40.74|3
1730763310000|2024-11-04 23:35:10|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730763330000|2024-11-04 23:35:30|41.07|40.77|41.08|40.78|41.1|40.8|41.07|40.77|6
1730763340000|2024-11-04 23:35:40|41.09|40.79|41.11|40.81|41.11|40.81|41.09|40.79|3
1730763350000|2024-11-04 23:35:50|41.1|40.8|41.12|40.82|41.12|40.82|41.1|40.8|2
1730763360000|2024-11-04 23:36:00|41.11|40.81|41.09|40.79|41.11|40.81|41.09|40.79|4
1730763370000|2024-11-04 23:36:10|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730763400000|2024-11-04 23:36:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730763450000|2024-11-04 23:37:30|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730763480000|2024-11-04 23:38:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|2
1730763490000|2024-11-04 23:38:10|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|2
1730763500000|2024-11-04 23:38:20|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|2
1730763510000|2024-11-04 23:38:30|41.08|40.78|41.08|40.78|41.09|40.79|41.08|40.78|3
1730763520000|2024-11-04 23:38:40|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730763530000|2024-11-04 23:38:50|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730763550000|2024-11-04 23:39:10|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730763590000|2024-11-04 23:39:50|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|3
1730763600000|2024-11-04 23:40:00|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730763610000|2024-11-04 23:40:10|41.08|40.78|41.09|40.79|41.09|40.79|41.07|40.77|3
1730763620000|2024-11-04 23:40:20|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730763630000|2024-11-04 23:40:30|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|4
1730763640000|2024-11-04 23:40:40|41.11|40.81|41.13|40.83|41.13|40.83|41.1|40.8|6
1730763650000|2024-11-04 23:40:50|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730763660000|2024-11-04 23:41:00|41.13|40.83|41.12|40.82|41.13|40.83|41.12|40.82|2
1730763670000|2024-11-04 23:41:10|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730763680000|2024-11-04 23:41:20|41.11|40.81|41.11|40.81|41.11|40.81|41.09|40.79|7
1730763690000|2024-11-04 23:41:30|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|4
1730763720000|2024-11-04 23:42:00|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730763730000|2024-11-04 23:42:10|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730763740000|2024-11-04 23:42:20|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730763750000|2024-11-04 23:42:30|41.07|40.77|41.07|40.77|41.08|40.78|41.07|40.77|3
1730763770000|2024-11-04 23:42:50|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730763790000|2024-11-04 23:43:10|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|3
1730763810000|2024-11-04 23:43:30|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730763820000|2024-11-04 23:43:40|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|6
1730763840000|2024-11-04 23:44:00|41.09|40.79|41.09|40.79|41.1|40.8|41.09|40.79|3
1730763850000|2024-11-04 23:44:10|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|2
1730763860000|2024-11-04 23:44:20|41.1|40.8|41.1|40.8|41.1|40.8|41.09|40.79|3
1730763870000|2024-11-04 23:44:30|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|4
1730763880000|2024-11-04 23:44:40|41.09|40.79|41.08|40.78|41.1|40.8|41.08|40.78|4
1730763890000|2024-11-04 23:44:50|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730763910000|2024-11-04 23:45:10|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730763930000|2024-11-04 23:45:30|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730763940000|2024-11-04 23:45:40|41.03|40.73|41|40.7|41.03|40.73|41|40.7|3
1730763950000|2024-11-04 23:45:50|40.99|40.69|41.01|40.71|41.02|40.72|40.99|40.69|5
1730763960000|2024-11-04 23:46:00|41.02|40.72|41.01|40.71|41.02|40.72|41|40.7|4
1730763970000|2024-11-04 23:46:10|41.02|40.72|41|40.7|41.02|40.72|41|40.7|5
1730763980000|2024-11-04 23:46:20|40.99|40.69|41.01|40.71|41.01|40.71|40.99|40.69|4
1730763990000|2024-11-04 23:46:30|41|40.7|41|40.7|41|40.7|41|40.7|1
1730764000000|2024-11-04 23:46:40|40.99|40.69|40.99|40.69|41|40.7|40.99|40.69|3
1730764030000|2024-11-04 23:47:10|41|40.7|40.99|40.69|41|40.7|40.99|40.69|2
1730764040000|2024-11-04 23:47:20|40.98|40.68|40.99|40.69|40.99|40.69|40.98|40.68|2
1730764050000|2024-11-04 23:47:30|41|40.7|41|40.7|41|40.7|41|40.7|1
1730764060000|2024-11-04 23:47:40|40.99|40.69|40.98|40.68|40.99|40.69|40.98|40.68|2
1730764080000|2024-11-04 23:48:00|40.99|40.69|40.99|40.69|40.99|40.69|40.99|40.69|1
1730764090000|2024-11-04 23:48:10|40.98|40.68|40.99|40.69|41|40.7|40.98|40.68|4
1730764100000|2024-11-04 23:48:20|41|40.7|41.02|40.72|41.02|40.72|41|40.7|3
1730764110000|2024-11-04 23:48:30|41.01|40.71|41.01|40.71|41.01|40.71|41|40.7|3
1730764120000|2024-11-04 23:48:40|41.02|40.72|41.04|40.74|41.04|40.74|41.02|40.72|3
1730764130000|2024-11-04 23:48:50|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730764140000|2024-11-04 23:49:00|41.04|40.74|41.03|40.73|41.04|40.74|41.03|40.73|2
1730764150000|2024-11-04 23:49:10|41.02|40.72|41.02|40.72|41.02|40.72|41.01|40.71|3
1730764160000|2024-11-04 23:49:20|41.01|40.71|41.02|40.72|41.02|40.72|41.01|40.71|2
1730764170000|2024-11-04 23:49:30|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730764180000|2024-11-04 23:49:40|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730764190000|2024-11-04 23:49:50|41.03|40.73|41.04|40.74|41.04|40.74|41.03|40.73|2
1730764200000|2024-11-04 23:50:00|41.02|40.72|41.02|40.72|41.02|40.72|41.02|40.72|1
1730764210000|2024-11-04 23:50:10|41.01|40.71|41.02|40.72|41.02|40.72|41.01|40.71|2
1730764220000|2024-11-04 23:50:20|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730764240000|2024-11-04 23:50:40|41.02|40.72|41.01|40.71|41.02|40.72|41.01|40.71|2
1730764250000|2024-11-04 23:50:50|41.02|40.72|41|40.7|41.02|40.72|41|40.7|5
1730764260000|2024-11-04 23:51:00|40.99|40.69|41|40.7|41|40.7|40.99|40.69|2
1730764270000|2024-11-04 23:51:10|41.01|40.71|41.03|40.73|41.03|40.73|41.01|40.71|3
1730764280000|2024-11-04 23:51:20|41.04|40.74|41.06|40.76|41.06|40.76|41.04|40.74|3
1730764290000|2024-11-04 23:51:30|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730764300000|2024-11-04 23:51:40|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|3
1730764310000|2024-11-04 23:51:50|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|4
1730764320000|2024-11-04 23:52:00|41.08|40.78|41.07|40.77|41.08|40.78|41.07|40.77|8
1730764340000|2024-11-04 23:52:20|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730764350000|2024-11-04 23:52:30|41.07|40.77|41.05|40.75|41.07|40.77|41.04|40.74|5
1730764400000|2024-11-04 23:53:20|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764410000|2024-11-04 23:53:30|41.07|40.77|41.09|40.79|41.09|40.79|41.07|40.77|3
1730764430000|2024-11-04 23:53:50|41.08|40.78|41.08|40.78|41.09|40.79|41.08|40.78|3
1730764440000|2024-11-04 23:54:00|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730764450000|2024-11-04 23:54:10|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730764480000|2024-11-04 23:54:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764500000|2024-11-04 23:55:00|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730764510000|2024-11-04 23:55:10|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764520000|2024-11-04 23:55:20|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730764550000|2024-11-04 23:55:50|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730764560000|2024-11-04 23:56:00|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730764570000|2024-11-04 23:56:10|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730764590000|2024-11-04 23:56:30|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730764600000|2024-11-04 23:56:40|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730764630000|2024-11-04 23:57:10|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730764640000|2024-11-04 23:57:20|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730764650000|2024-11-04 23:57:30|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764700000|2024-11-04 23:58:20|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730764740000|2024-11-04 23:59:00|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730764750000|2024-11-04 23:59:10|41.1|40.8|41.09|40.79|41.1|40.8|41.09|40.79|2
1730764770000|2024-11-04 23:59:30|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730764800000|2024-11-05 00:00:00|41.07|40.77|41.08|40.78|41.08|40.78|41.06|40.76|6
1730764810000|2024-11-05 00:00:10|41.07|40.77|41.08|40.78|41.1|40.8|41.07|40.77|4
1730764830000|2024-11-05 00:00:30|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730764840000|2024-11-05 00:00:40|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764850000|2024-11-05 00:00:50|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730764860000|2024-11-05 00:01:00|41.06|40.76|41.05|40.75|41.06|40.76|41.05|40.75|2
1730764890000|2024-11-05 00:01:30|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730764900000|2024-11-05 00:01:40|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730764910000|2024-11-05 00:01:50|41.08|40.78|41.1|40.8|41.1|40.8|41.08|40.78|3
1730764930000|2024-11-05 00:02:10|41.11|40.81|41.15|40.85|41.15|40.85|41.1|40.8|5
1730764940000|2024-11-05 00:02:20|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|5
1730764950000|2024-11-05 00:02:30|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730764960000|2024-11-05 00:02:40|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730764970000|2024-11-05 00:02:50|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730764980000|2024-11-05 00:03:00|41.17|40.87|41.18|40.88|41.19|40.89|41.17|40.87|3
1730765010000|2024-11-05 00:03:30|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730765030000|2024-11-05 00:03:50|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730765040000|2024-11-05 00:04:00|41.18|40.88|41.16|40.86|41.18|40.88|41.16|40.86|2
1730765050000|2024-11-05 00:04:10|41.17|40.87|41.16|40.86|41.18|40.88|41.16|40.86|4
1730765060000|2024-11-05 00:04:20|41.17|40.87|41.16|40.86|41.17|40.87|41.16|40.86|2
1730765070000|2024-11-05 00:04:30|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730765080000|2024-11-05 00:04:40|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730765090000|2024-11-05 00:04:50|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730765100000|2024-11-05 00:05:00|41.16|40.86|41.17|40.87|41.17|40.87|41.15|40.85|4
1730765110000|2024-11-05 00:05:10|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730765120000|2024-11-05 00:05:20|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|3
1730765140000|2024-11-05 00:05:40|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730765180000|2024-11-05 00:06:20|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730765200000|2024-11-05 00:06:40|41.27|40.97|41.27|40.97|41.27|40.97|41.26|40.96|3
1730765210000|2024-11-05 00:06:50|41.28|40.98|41.29|40.99|41.29|40.99|41.27|40.97|4
1730765220000|2024-11-05 00:07:00|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730765230000|2024-11-05 00:07:10|41.26|40.96|41.25|40.95|41.26|40.96|41.24|40.94|4
1730765240000|2024-11-05 00:07:20|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730765260000|2024-11-05 00:07:40|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730765280000|2024-11-05 00:08:00|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730765290000|2024-11-05 00:08:10|41.28|40.98|41.29|40.99|41.31|41.01|41.28|40.98|5
1730765300000|2024-11-05 00:08:20|41.28|40.98|41.28|40.98|41.3|41|41.27|40.97|7
1730765310000|2024-11-05 00:08:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730765330000|2024-11-05 00:08:50|41.25|40.95|41.23|40.93|41.25|40.95|41.23|40.93|2
1730765340000|2024-11-05 00:09:00|41.22|40.92|41.16|40.86|41.22|40.92|41.16|40.86|5
1730765360000|2024-11-05 00:09:20|41.15|40.85|41.13|40.83|41.15|40.85|41.13|40.83|3
1730765370000|2024-11-05 00:09:30|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730765390000|2024-11-05 00:09:50|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730765400000|2024-11-05 00:10:00|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730765410000|2024-11-05 00:10:10|41.14|40.84|41.16|40.86|41.16|40.86|41.14|40.84|2
1730765430000|2024-11-05 00:10:30|41.17|40.87|41.15|40.85|41.17|40.87|41.15|40.85|3
1730765440000|2024-11-05 00:10:40|41.17|40.87|41.15|40.85|41.17|40.87|41.14|40.84|5
1730765450000|2024-11-05 00:10:50|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730765460000|2024-11-05 00:11:00|41.15|40.85|41.27|40.97|41.28|40.98|41.15|40.85|7
1730765470000|2024-11-05 00:11:10|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730765480000|2024-11-05 00:11:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730765490000|2024-11-05 00:11:30|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730765500000|2024-11-05 00:11:40|41.24|40.94|41.23|40.93|41.25|40.95|41.23|40.93|6
1730765520000|2024-11-05 00:12:00|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730765530000|2024-11-05 00:12:10|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730765550000|2024-11-05 00:12:30|41.27|40.97|41.29|40.99|41.3|41|41.27|40.97|5
1730765560000|2024-11-05 00:12:40|41.28|40.98|41.28|40.98|41.28|40.98|41.27|40.97|3
1730765570000|2024-11-05 00:12:50|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730765580000|2024-11-05 00:13:00|41.3|41|41.27|40.97|41.3|41|41.27|40.97|5
1730765590000|2024-11-05 00:13:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730765610000|2024-11-05 00:13:30|41.27|40.97|41.25|40.95|41.27|40.97|41.24|40.94|4
1730765620000|2024-11-05 00:13:40|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730765640000|2024-11-05 00:14:00|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730765650000|2024-11-05 00:14:10|41.26|40.96|41.24|40.94|41.26|40.96|41.24|40.94|3
1730765670000|2024-11-05 00:14:30|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730765680000|2024-11-05 00:14:40|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730765690000|2024-11-05 00:14:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730765700000|2024-11-05 00:15:00|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|3
1730765720000|2024-11-05 00:15:20|41.2|40.9|41.23|40.93|41.23|40.93|41.2|40.9|4
1730765730000|2024-11-05 00:15:30|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730765740000|2024-11-05 00:15:40|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730765760000|2024-11-05 00:16:00|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730765770000|2024-11-05 00:16:10|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730765790000|2024-11-05 00:16:30|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730765800000|2024-11-05 00:16:40|41.17|40.87|41.15|40.85|41.17|40.87|41.15|40.85|2
1730765810000|2024-11-05 00:16:50|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|2
1730765820000|2024-11-05 00:17:00|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|2
1730765830000|2024-11-05 00:17:10|41.16|40.86|41.19|40.89|41.19|40.89|41.16|40.86|6
1730765840000|2024-11-05 00:17:20|41.18|40.88|41.17|40.87|41.18|40.88|41.17|40.87|2
1730765850000|2024-11-05 00:17:30|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730765860000|2024-11-05 00:17:40|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730765870000|2024-11-05 00:17:50|41.18|40.88|41.18|40.88|41.18|40.88|41.17|40.87|3
1730765880000|2024-11-05 00:18:00|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|4
1730765890000|2024-11-05 00:18:10|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|3
1730765910000|2024-11-05 00:18:30|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730765920000|2024-11-05 00:18:40|41.23|40.93|41.21|40.91|41.23|40.93|41.21|40.91|2
1730765940000|2024-11-05 00:19:00|41.2|40.9|41.2|40.9|41.2|40.9|41.19|40.89|3
1730765950000|2024-11-05 00:19:10|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730765980000|2024-11-05 00:19:40|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730766000000|2024-11-05 00:20:00|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730766010000|2024-11-05 00:20:10|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730766040000|2024-11-05 00:20:40|41.16|40.86|41.12|40.82|41.16|40.86|41.12|40.82|4
1730766050000|2024-11-05 00:20:50|41.13|40.83|41.12|40.82|41.13|40.83|41.12|40.82|2
1730766060000|2024-11-05 00:21:00|41.11|40.81|41.1|40.8|41.11|40.81|41.1|40.8|2
1730766080000|2024-11-05 00:21:20|41.12|40.82|41.12|40.82|41.12|40.82|41.12|40.82|1
1730766090000|2024-11-05 00:21:30|41.13|40.83|41.12|40.82|41.14|40.84|41.12|40.82|3
1730766100000|2024-11-05 00:21:40|41.13|40.83|41.12|40.82|41.13|40.83|41.12|40.82|2
1730766110000|2024-11-05 00:21:50|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730766120000|2024-11-05 00:22:00|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|4
1730766130000|2024-11-05 00:22:10|41.16|40.86|41.17|40.87|41.17|40.87|41.16|40.86|2
1730766140000|2024-11-05 00:22:20|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730766150000|2024-11-05 00:22:30|41.17|40.87|41.2|40.9|41.2|40.9|41.17|40.87|4
1730766160000|2024-11-05 00:22:40|41.21|40.91|41.24|40.94|41.24|40.94|41.21|40.91|4
1730766170000|2024-11-05 00:22:50|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730766180000|2024-11-05 00:23:00|41.25|40.95|41.23|40.93|41.25|40.95|41.23|40.93|2
1730766190000|2024-11-05 00:23:10|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|2
1730766200000|2024-11-05 00:23:20|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730766210000|2024-11-05 00:23:30|41.22|40.92|41.2|40.9|41.22|40.92|41.19|40.89|5
1730766220000|2024-11-05 00:23:40|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730766230000|2024-11-05 00:23:50|41.2|40.9|41.22|40.92|41.22|40.92|41.2|40.9|3
1730766240000|2024-11-05 00:24:00|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|3
1730766250000|2024-11-05 00:24:10|41.24|40.94|41.26|40.96|41.26|40.96|41.24|40.94|3
1730766270000|2024-11-05 00:24:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730766280000|2024-11-05 00:24:40|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730766290000|2024-11-05 00:24:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730766300000|2024-11-05 00:25:00|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730766320000|2024-11-05 00:25:20|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730766330000|2024-11-05 00:25:30|41.29|40.99|41.31|41.01|41.31|41.01|41.29|40.99|2
1730766340000|2024-11-05 00:25:40|41.32|41.02|41.34|41.04|41.34|41.04|41.32|41.02|3
1730766350000|2024-11-05 00:25:50|41.33|41.03|41.35|41.05|41.35|41.05|41.33|41.03|2
1730766360000|2024-11-05 00:26:00|41.34|41.04|41.32|41.02|41.34|41.04|41.32|41.02|3
1730766370000|2024-11-05 00:26:10|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730766380000|2024-11-05 00:26:20|41.35|41.05|41.32|41.02|41.35|41.05|41.32|41.02|4
1730766390000|2024-11-05 00:26:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730766400000|2024-11-05 00:26:40|41.32|41.02|41.32|41.02|41.32|41.02|41.31|41.01|3
1730766410000|2024-11-05 00:26:50|41.33|41.03|41.3|41|41.33|41.03|41.3|41|3
1730766420000|2024-11-05 00:27:00|41.28|40.98|41.28|40.98|41.29|40.99|41.27|40.97|5
1730766440000|2024-11-05 00:27:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730766450000|2024-11-05 00:27:30|41.31|41.01|41.32|41.02|41.33|41.03|41.31|41.01|4
1730766460000|2024-11-05 00:27:40|41.33|41.03|41.33|41.03|41.34|41.04|41.33|41.03|3
1730766490000|2024-11-05 00:28:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730766500000|2024-11-05 00:28:20|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730766510000|2024-11-05 00:28:30|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730766530000|2024-11-05 00:28:50|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730766540000|2024-11-05 00:29:00|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730766550000|2024-11-05 00:29:10|41.27|40.97|41.27|40.97|41.27|40.97|41.26|40.96|3
1730766560000|2024-11-05 00:29:20|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730766570000|2024-11-05 00:29:30|41.25|40.95|41.23|40.93|41.25|40.95|41.23|40.93|3
1730766590000|2024-11-05 00:29:50|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730766600000|2024-11-05 00:30:00|41.2|40.9|41.23|40.93|41.23|40.93|41.2|40.9|4
1730766620000|2024-11-05 00:30:20|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730766630000|2024-11-05 00:30:30|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730766640000|2024-11-05 00:30:40|41.21|40.91|41.2|40.9|41.21|40.91|41.2|40.9|2
1730766660000|2024-11-05 00:31:00|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|2
1730766670000|2024-11-05 00:31:10|41.22|40.92|41.25|40.95|41.25|40.95|41.22|40.92|4
1730766680000|2024-11-05 00:31:20|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|4
1730766690000|2024-11-05 00:31:30|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730766700000|2024-11-05 00:31:40|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730766720000|2024-11-05 00:32:00|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730766730000|2024-11-05 00:32:10|41.24|40.94|41.24|40.94|41.25|40.95|41.24|40.94|3
1730766740000|2024-11-05 00:32:20|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730766750000|2024-11-05 00:32:30|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730766760000|2024-11-05 00:32:40|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730766770000|2024-11-05 00:32:50|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730766790000|2024-11-05 00:33:10|41.22|40.92|41.24|40.94|41.24|40.94|41.22|40.92|3
1730766800000|2024-11-05 00:33:20|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730766810000|2024-11-05 00:33:30|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|2
1730766820000|2024-11-05 00:33:40|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|2
1730766840000|2024-11-05 00:34:00|41.23|40.93|41.23|40.93|41.23|40.93|41.22|40.92|3
1730766850000|2024-11-05 00:34:10|41.24|40.94|41.25|40.95|41.26|40.96|41.24|40.94|6
1730766860000|2024-11-05 00:34:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730766870000|2024-11-05 00:34:30|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730766880000|2024-11-05 00:34:40|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730766890000|2024-11-05 00:34:50|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730766900000|2024-11-05 00:35:00|41.27|40.97|41.28|40.98|41.28|40.98|41.26|40.96|4
1730766910000|2024-11-05 00:35:10|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730766920000|2024-11-05 00:35:20|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730766930000|2024-11-05 00:35:30|41.28|40.98|41.27|40.97|41.28|40.98|41.27|40.97|2
1730766940000|2024-11-05 00:35:40|41.28|40.98|41.26|40.96|41.28|40.98|41.26|40.96|3
1730766950000|2024-11-05 00:35:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730766960000|2024-11-05 00:36:00|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730766970000|2024-11-05 00:36:10|41.25|40.95|41.22|40.92|41.25|40.95|41.21|40.91|4
1730766980000|2024-11-05 00:36:20|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730767000000|2024-11-05 00:36:40|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730767010000|2024-11-05 00:36:50|41.17|40.87|41.15|40.85|41.17|40.87|41.15|40.85|3
1730767020000|2024-11-05 00:37:00|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730767050000|2024-11-05 00:37:30|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730767060000|2024-11-05 00:37:40|41.13|40.83|41.14|40.84|41.14|40.84|41.13|40.83|2
1730767080000|2024-11-05 00:38:00|41.15|40.85|41.16|40.86|41.16|40.86|41.14|40.84|4
1730767090000|2024-11-05 00:38:10|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730767100000|2024-11-05 00:38:20|41.16|40.86|41.15|40.85|41.16|40.86|41.15|40.85|2
1730767110000|2024-11-05 00:38:30|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730767120000|2024-11-05 00:38:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730767140000|2024-11-05 00:39:00|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730767150000|2024-11-05 00:39:10|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730767160000|2024-11-05 00:39:20|41.14|40.84|41.14|40.84|41.15|40.85|41.14|40.84|3
1730767170000|2024-11-05 00:39:30|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730767180000|2024-11-05 00:39:40|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|4
1730767190000|2024-11-05 00:39:50|41.16|40.86|41.16|40.86|41.17|40.87|41.16|40.86|3
1730767200000|2024-11-05 00:40:00|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730767220000|2024-11-05 00:40:20|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730767230000|2024-11-05 00:40:30|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|5
1730767240000|2024-11-05 00:40:40|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730767250000|2024-11-05 00:40:50|41.2|40.9|41.21|40.91|41.21|40.91|41.2|40.9|2
1730767260000|2024-11-05 00:41:00|41.2|40.9|41.2|40.9|41.2|40.9|41.19|40.89|3
1730767270000|2024-11-05 00:41:10|41.21|40.91|41.21|40.91|41.23|40.93|41.21|40.91|3
1730767280000|2024-11-05 00:41:20|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730767290000|2024-11-05 00:41:30|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730767300000|2024-11-05 00:41:40|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730767310000|2024-11-05 00:41:50|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730767330000|2024-11-05 00:42:10|41.22|40.92|41.24|40.94|41.24|40.94|41.22|40.92|3
1730767340000|2024-11-05 00:42:20|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730767350000|2024-11-05 00:42:30|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730767370000|2024-11-05 00:42:50|41.22|40.92|41.21|40.91|41.22|40.92|41.2|40.9|3
1730767380000|2024-11-05 00:43:00|41.22|40.92|41.2|40.9|41.22|40.92|41.2|40.9|3
1730767390000|2024-11-05 00:43:10|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|3
1730767400000|2024-11-05 00:43:20|41.22|40.92|41.21|40.91|41.22|40.92|41.21|40.91|2
1730767410000|2024-11-05 00:43:30|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|2
1730767430000|2024-11-05 00:43:50|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|2
1730767440000|2024-11-05 00:44:00|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|4
1730767460000|2024-11-05 00:44:20|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730767470000|2024-11-05 00:44:30|41.22|40.92|41.21|40.91|41.22|40.92|41.2|40.9|5
1730767480000|2024-11-05 00:44:40|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730767490000|2024-11-05 00:44:50|41.21|40.91|41.21|40.91|41.21|40.91|41.21|40.91|1
1730767510000|2024-11-05 00:45:10|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730767520000|2024-11-05 00:45:20|41.19|40.89|41.19|40.89|41.2|40.9|41.19|40.89|3
1730767530000|2024-11-05 00:45:30|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|2
1730767540000|2024-11-05 00:45:40|41.2|40.9|41.21|40.91|41.21|40.91|41.2|40.9|2
1730767550000|2024-11-05 00:45:50|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730767560000|2024-11-05 00:46:00|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730767570000|2024-11-05 00:46:10|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730767580000|2024-11-05 00:46:20|41.19|40.89|41.2|40.9|41.2|40.9|41.19|40.89|2
1730767600000|2024-11-05 00:46:40|41.21|40.91|41.23|40.93|41.23|40.93|41.21|40.91|3
1730767610000|2024-11-05 00:46:50|41.24|40.94|41.27|40.97|41.27|40.97|41.24|40.94|4
1730767630000|2024-11-05 00:47:10|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730767640000|2024-11-05 00:47:20|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730767650000|2024-11-05 00:47:30|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730767660000|2024-11-05 00:47:40|41.3|41|41.33|41.03|41.34|41.04|41.3|41|5
1730767680000|2024-11-05 00:48:00|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730767700000|2024-11-05 00:48:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730767710000|2024-11-05 00:48:30|41.36|41.06|41.36|41.06|41.37|41.07|41.36|41.06|3
1730767720000|2024-11-05 00:48:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730767740000|2024-11-05 00:49:00|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730767750000|2024-11-05 00:49:10|41.37|41.07|41.39|41.09|41.39|41.09|41.36|41.06|5
1730767770000|2024-11-05 00:49:30|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730767780000|2024-11-05 00:49:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730767790000|2024-11-05 00:49:50|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730767800000|2024-11-05 00:50:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730767810000|2024-11-05 00:50:10|41.37|41.07|41.39|41.09|41.4|41.1|41.37|41.07|5
1730767820000|2024-11-05 00:50:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730767840000|2024-11-05 00:50:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730767850000|2024-11-05 00:50:50|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730767860000|2024-11-05 00:51:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730767870000|2024-11-05 00:51:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730767910000|2024-11-05 00:51:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730767920000|2024-11-05 00:52:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730767930000|2024-11-05 00:52:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730767940000|2024-11-05 00:52:20|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730767950000|2024-11-05 00:52:30|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|2
1730767960000|2024-11-05 00:52:40|41.38|41.08|41.38|41.08|41.39|41.09|41.38|41.08|3
1730767970000|2024-11-05 00:52:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730767980000|2024-11-05 00:53:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730767990000|2024-11-05 00:53:10|41.35|41.05|41.33|41.03|41.35|41.05|41.33|41.03|3
1730768010000|2024-11-05 00:53:30|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730768020000|2024-11-05 00:53:40|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|2
1730768030000|2024-11-05 00:53:50|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730768040000|2024-11-05 00:54:00|41.3|41|41.28|40.98|41.3|41|41.28|40.98|3
1730768050000|2024-11-05 00:54:10|41.27|40.97|41.24|40.94|41.27|40.97|41.24|40.94|4
1730768070000|2024-11-05 00:54:30|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730768080000|2024-11-05 00:54:40|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730768100000|2024-11-05 00:55:00|41.23|40.93|41.25|40.95|41.25|40.95|41.23|40.93|3
1730768110000|2024-11-05 00:55:10|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730768120000|2024-11-05 00:55:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730768130000|2024-11-05 00:55:30|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730768140000|2024-11-05 00:55:40|41.21|40.91|41.21|40.91|41.21|40.91|41.2|40.9|3
1730768150000|2024-11-05 00:55:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730768160000|2024-11-05 00:56:00|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730768170000|2024-11-05 00:56:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730768180000|2024-11-05 00:56:20|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730768220000|2024-11-05 00:57:00|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730768230000|2024-11-05 00:57:10|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730768240000|2024-11-05 00:57:20|41.3|41|41.32|41.02|41.32|41.02|41.3|41|2
1730768250000|2024-11-05 00:57:30|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768270000|2024-11-05 00:57:50|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730768280000|2024-11-05 00:58:00|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768320000|2024-11-05 00:58:40|41.31|41.01|41.3|41|41.32|41.02|41.3|41|4
1730768340000|2024-11-05 00:59:00|41.31|41.01|41.33|41.03|41.33|41.03|41.31|41.01|3
1730768350000|2024-11-05 00:59:10|41.32|41.02|41.31|41.01|41.32|41.02|41.31|41.01|2
1730768370000|2024-11-05 00:59:30|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768380000|2024-11-05 00:59:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730768400000|2024-11-05 01:00:00|41.3|41|41.27|40.97|41.3|41|41.27|40.97|3
1730768410000|2024-11-05 01:00:10|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730768420000|2024-11-05 01:00:20|41.31|41.01|41.29|40.99|41.32|41.02|41.29|40.99|4
1730768430000|2024-11-05 01:00:30|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730768440000|2024-11-05 01:00:40|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730768450000|2024-11-05 01:00:50|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768460000|2024-11-05 01:01:00|41.31|41.01|41.32|41.02|41.32|41.02|41.31|41.01|2
1730768470000|2024-11-05 01:01:10|41.31|41.01|41.29|40.99|41.31|41.01|41.29|40.99|3
1730768480000|2024-11-05 01:01:20|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730768490000|2024-11-05 01:01:30|41.27|40.97|41.28|40.98|41.28|40.98|41.27|40.97|2
1730768510000|2024-11-05 01:01:50|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730768520000|2024-11-05 01:02:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730768530000|2024-11-05 01:02:10|41.29|40.99|41.28|40.98|41.29|40.99|41.28|40.98|2
1730768540000|2024-11-05 01:02:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730768550000|2024-11-05 01:02:30|41.26|40.96|41.27|40.97|41.27|40.97|41.26|40.96|2
1730768570000|2024-11-05 01:02:50|41.28|40.98|41.3|41|41.3|41|41.28|40.98|3
1730768580000|2024-11-05 01:03:00|41.32|41.02|41.34|41.04|41.35|41.05|41.32|41.02|5
1730768590000|2024-11-05 01:03:10|41.35|41.05|41.36|41.06|41.37|41.07|41.35|41.05|4
1730768600000|2024-11-05 01:03:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730768620000|2024-11-05 01:03:40|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730768640000|2024-11-05 01:04:00|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730768660000|2024-11-05 01:04:20|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730768670000|2024-11-05 01:04:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730768690000|2024-11-05 01:04:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730768720000|2024-11-05 01:05:20|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730768730000|2024-11-05 01:05:30|41.35|41.05|41.31|41.01|41.35|41.05|41.31|41.01|2
1730768740000|2024-11-05 01:05:40|41.32|41.02|41.33|41.03|41.33|41.03|41.32|41.02|2
1730768750000|2024-11-05 01:05:50|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730768760000|2024-11-05 01:06:00|41.32|41.02|41.33|41.03|41.33|41.03|41.32|41.02|4
1730768770000|2024-11-05 01:06:10|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730768780000|2024-11-05 01:06:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730768790000|2024-11-05 01:06:30|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768800000|2024-11-05 01:06:40|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730768820000|2024-11-05 01:07:00|41.32|41.02|41.33|41.03|41.33|41.03|41.32|41.02|2
1730768830000|2024-11-05 01:07:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730768840000|2024-11-05 01:07:20|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730768850000|2024-11-05 01:07:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730768860000|2024-11-05 01:07:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730768870000|2024-11-05 01:07:50|41.38|41.08|41.36|41.06|41.38|41.08|41.36|41.06|3
1730768890000|2024-11-05 01:08:10|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730768900000|2024-11-05 01:08:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730768910000|2024-11-05 01:08:30|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730768930000|2024-11-05 01:08:50|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730768940000|2024-11-05 01:09:00|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730768950000|2024-11-05 01:09:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730768960000|2024-11-05 01:09:20|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730768990000|2024-11-05 01:09:50|41.32|41.02|41.33|41.03|41.33|41.03|41.32|41.02|2
1730769010000|2024-11-05 01:10:10|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730769040000|2024-11-05 01:10:40|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730769060000|2024-11-05 01:11:00|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|4
1730769080000|2024-11-05 01:11:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730769090000|2024-11-05 01:11:30|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730769120000|2024-11-05 01:12:00|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730769150000|2024-11-05 01:12:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730769160000|2024-11-05 01:12:40|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730769170000|2024-11-05 01:12:50|41.36|41.06|41.37|41.07|41.38|41.08|41.36|41.06|3
1730769190000|2024-11-05 01:13:10|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730769200000|2024-11-05 01:13:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730769220000|2024-11-05 01:13:40|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730769240000|2024-11-05 01:14:00|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730769260000|2024-11-05 01:14:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730769280000|2024-11-05 01:14:40|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730769290000|2024-11-05 01:14:50|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730769300000|2024-11-05 01:15:00|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730769310000|2024-11-05 01:15:10|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730769320000|2024-11-05 01:15:20|41.35|41.05|41.41|41.11|41.41|41.11|41.35|41.05|6
1730769340000|2024-11-05 01:15:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730769360000|2024-11-05 01:16:00|41.36|41.06|41.23|40.93|41.36|41.06|41.23|40.93|4
1730769370000|2024-11-05 01:16:10|41.17|40.87|41.23|40.93|41.23|40.93|41.17|40.87|12
1730769380000|2024-11-05 01:16:20|41.24|40.94|41.29|40.99|41.29|40.99|41.24|40.94|8
1730769390000|2024-11-05 01:16:30|41.31|41.01|41.29|40.99|41.31|41.01|41.28|40.98|11
1730769400000|2024-11-05 01:16:40|41.3|41|41.26|40.96|41.3|41|41.26|40.96|5
1730769410000|2024-11-05 01:16:50|41.27|40.97|41.27|40.97|41.28|40.98|41.27|40.97|3
1730769420000|2024-11-05 01:17:00|41.26|40.96|41.27|40.97|41.27|40.97|41.25|40.95|8
1730769430000|2024-11-05 01:17:10|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730769440000|2024-11-05 01:17:20|41.26|40.96|41.26|40.96|41.26|40.96|41.25|40.95|3
1730769450000|2024-11-05 01:17:30|41.27|40.97|41.31|41.01|41.31|41.01|41.27|40.97|4
1730769460000|2024-11-05 01:17:40|41.3|41|41.28|40.98|41.3|41|41.28|40.98|5
1730769490000|2024-11-05 01:18:10|41.29|40.99|41.26|40.96|41.29|40.99|41.26|40.96|3
1730769500000|2024-11-05 01:18:20|41.24|40.94|41.24|40.94|41.25|40.95|41.24|40.94|3
1730769510000|2024-11-05 01:18:30|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730769520000|2024-11-05 01:18:40|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730769530000|2024-11-05 01:18:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730769540000|2024-11-05 01:19:00|41.23|40.93|41.23|40.93|41.23|40.93|41.22|40.92|3
1730769550000|2024-11-05 01:19:10|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730769560000|2024-11-05 01:19:20|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730769570000|2024-11-05 01:19:30|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730769580000|2024-11-05 01:19:40|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730769590000|2024-11-05 01:19:50|41.27|40.97|41.32|41.02|41.32|41.02|41.27|40.97|4
1730769600000|2024-11-05 01:20:00|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730769610000|2024-11-05 01:20:10|41.28|40.98|41.27|40.97|41.28|40.98|41.26|40.96|4
1730769620000|2024-11-05 01:20:20|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|4
1730769630000|2024-11-05 01:20:30|41.26|40.96|41.25|40.95|41.26|40.96|41.25|40.95|2
1730769640000|2024-11-05 01:20:40|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730769650000|2024-11-05 01:20:50|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730769660000|2024-11-05 01:21:00|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|2
1730769670000|2024-11-05 01:21:10|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|2
1730769680000|2024-11-05 01:21:20|41.2|40.9|41.18|40.88|41.2|40.9|41.18|40.88|3
1730769690000|2024-11-05 01:21:30|41.17|40.87|41.17|40.87|41.17|40.87|41.17|40.87|1
1730769710000|2024-11-05 01:21:50|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730769730000|2024-11-05 01:22:10|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730769760000|2024-11-05 01:22:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730769770000|2024-11-05 01:22:50|41.16|40.86|41.18|40.88|41.18|40.88|41.16|40.86|3
1730769780000|2024-11-05 01:23:00|41.17|40.87|41.18|40.88|41.19|40.89|41.16|40.86|6
1730769790000|2024-11-05 01:23:10|41.19|40.89|41.19|40.89|41.19|40.89|41.19|40.89|1
1730769800000|2024-11-05 01:23:20|41.18|40.88|41.19|40.89|41.19|40.89|41.18|40.88|2
1730769810000|2024-11-05 01:23:30|41.21|40.91|41.19|40.89|41.21|40.91|41.19|40.89|2
1730769820000|2024-11-05 01:23:40|41.18|40.88|41.18|40.88|41.18|40.88|41.18|40.88|1
1730769830000|2024-11-05 01:23:50|41.17|40.87|41.17|40.87|41.17|40.87|41.16|40.86|3
1730769840000|2024-11-05 01:24:00|41.16|40.86|41.14|40.84|41.16|40.86|41.14|40.84|3
1730769850000|2024-11-05 01:24:10|41.15|40.85|41.14|40.84|41.15|40.85|41.14|40.84|2
1730769870000|2024-11-05 01:24:30|41.15|40.85|41.14|40.84|41.15|40.85|41.14|40.84|4
1730769880000|2024-11-05 01:24:40|41.15|40.85|41.17|40.87|41.17|40.87|41.15|40.85|3
1730769890000|2024-11-05 01:24:50|41.16|40.86|41.16|40.86|41.16|40.86|41.15|40.85|3
1730769900000|2024-11-05 01:25:00|41.15|40.85|41.15|40.85|41.15|40.85|41.14|40.84|3
1730769910000|2024-11-05 01:25:10|41.14|40.84|41.14|40.84|41.14|40.84|41.13|40.83|3
1730769920000|2024-11-05 01:25:20|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730769930000|2024-11-05 01:25:30|41.14|40.84|41.14|40.84|41.14|40.84|41.13|40.83|3
1730769940000|2024-11-05 01:25:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730769950000|2024-11-05 01:25:50|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730769960000|2024-11-05 01:26:00|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730769970000|2024-11-05 01:26:10|41.09|40.79|41.1|40.8|41.1|40.8|41.09|40.79|2
1730769980000|2024-11-05 01:26:20|41.09|40.79|41.08|40.78|41.09|40.79|41.07|40.77|3
1730770030000|2024-11-05 01:27:10|41.09|40.79|41.07|40.77|41.09|40.79|41.07|40.77|2
1730770040000|2024-11-05 01:27:20|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|2
1730770050000|2024-11-05 01:27:30|41.08|40.78|41.08|40.78|41.08|40.78|41.07|40.77|3
1730770060000|2024-11-05 01:27:40|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730770070000|2024-11-05 01:27:50|41.1|40.8|41.1|40.8|41.11|40.81|41.1|40.8|3
1730770080000|2024-11-05 01:28:00|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730770090000|2024-11-05 01:28:10|41.1|40.8|41.14|40.84|41.14|40.84|41.1|40.8|5
1730770100000|2024-11-05 01:28:20|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730770110000|2024-11-05 01:28:30|41.14|40.84|41.15|40.85|41.15|40.85|41.14|40.84|2
1730770120000|2024-11-05 01:28:40|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730770130000|2024-11-05 01:28:50|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730770150000|2024-11-05 01:29:10|41.14|40.84|41.12|40.82|41.14|40.84|41.12|40.82|3
1730770160000|2024-11-05 01:29:20|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730770170000|2024-11-05 01:29:30|41.12|40.82|41.11|40.81|41.12|40.82|41.11|40.81|2
1730770180000|2024-11-05 01:29:40|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730770210000|2024-11-05 01:30:10|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730770220000|2024-11-05 01:30:20|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730770230000|2024-11-05 01:30:30|41.09|40.79|41.09|40.79|41.1|40.8|41.09|40.79|3
1730770240000|2024-11-05 01:30:40|41.1|40.8|41.1|40.8|41.1|40.8|41.1|40.8|1
1730770250000|2024-11-05 01:30:50|41.12|40.82|41.1|40.8|41.12|40.82|41.1|40.8|3
1730770260000|2024-11-05 01:31:00|41.12|40.82|41.13|40.83|41.13|40.83|41.12|40.82|2
1730770270000|2024-11-05 01:31:10|41.11|40.81|41.13|40.83|41.13|40.83|41.11|40.81|3
1730770280000|2024-11-05 01:31:20|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730770290000|2024-11-05 01:31:30|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730770300000|2024-11-05 01:31:40|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730770310000|2024-11-05 01:31:50|41.15|40.85|41.16|40.86|41.16|40.86|41.15|40.85|2
1730770320000|2024-11-05 01:32:00|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730770330000|2024-11-05 01:32:10|41.14|40.84|41.13|40.83|41.14|40.84|41.13|40.83|2
1730770350000|2024-11-05 01:32:30|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730770360000|2024-11-05 01:32:40|41.15|40.85|41.15|40.85|41.15|40.85|41.15|40.85|1
1730770370000|2024-11-05 01:32:50|41.14|40.84|41.14|40.84|41.14|40.84|41.14|40.84|1
1730770380000|2024-11-05 01:33:00|41.12|40.82|41.1|40.8|41.12|40.82|41.1|40.8|3
1730770390000|2024-11-05 01:33:10|41.09|40.79|41.09|40.79|41.09|40.79|41.09|40.79|1
1730770400000|2024-11-05 01:33:20|41.1|40.8|41.12|40.82|41.12|40.82|41.1|40.8|3
1730770430000|2024-11-05 01:33:50|41.13|40.83|41.09|40.79|41.13|40.83|41.09|40.79|3
1730770440000|2024-11-05 01:34:00|41.1|40.8|41.11|40.81|41.11|40.81|41.1|40.8|4
1730770450000|2024-11-05 01:34:10|41.09|40.79|41.07|40.77|41.09|40.79|41.07|40.77|2
1730770470000|2024-11-05 01:34:30|41.06|40.76|41.05|40.75|41.06|40.76|41.05|40.75|2
1730770480000|2024-11-05 01:34:40|41.04|40.74|41.04|40.74|41.05|40.75|41.04|40.74|3
1730770490000|2024-11-05 01:34:50|41.03|40.73|41.03|40.73|41.03|40.73|41.03|40.73|1
1730770500000|2024-11-05 01:35:00|41.01|40.71|41.03|40.73|41.03|40.73|41.01|40.71|5
1730770510000|2024-11-05 01:35:10|41.04|40.74|41.04|40.74|41.05|40.75|41.03|40.73|5
1730770520000|2024-11-05 01:35:20|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730770530000|2024-11-05 01:35:30|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730770540000|2024-11-05 01:35:40|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730770550000|2024-11-05 01:35:50|41.07|40.77|41.06|40.76|41.07|40.77|41.06|40.76|2
1730770570000|2024-11-05 01:36:10|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730770580000|2024-11-05 01:36:20|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730770590000|2024-11-05 01:36:30|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730770600000|2024-11-05 01:36:40|41.09|40.79|41.09|40.79|41.09|40.79|41.08|40.78|3
1730770610000|2024-11-05 01:36:50|41.08|40.78|41.08|40.78|41.08|40.78|41.08|40.78|1
1730770620000|2024-11-05 01:37:00|41.07|40.77|41.07|40.77|41.07|40.77|41.06|40.76|3
1730770630000|2024-11-05 01:37:10|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730770640000|2024-11-05 01:37:20|41.05|40.75|41.05|40.75|41.05|40.75|41.05|40.75|1
1730770650000|2024-11-05 01:37:30|41.06|40.76|41.04|40.74|41.06|40.76|41.04|40.74|3
1730770660000|2024-11-05 01:37:40|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730770670000|2024-11-05 01:37:50|41.07|40.77|41.08|40.78|41.08|40.78|41.07|40.77|2
1730770680000|2024-11-05 01:38:00|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730770690000|2024-11-05 01:38:10|41.09|40.79|41.08|40.78|41.09|40.79|41.08|40.78|2
1730770700000|2024-11-05 01:38:20|41.06|40.76|41.09|40.79|41.09|40.79|41.05|40.75|4
1730770720000|2024-11-05 01:38:40|41.08|40.78|41.09|40.79|41.09|40.79|41.08|40.78|2
1730770730000|2024-11-05 01:38:50|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1730770740000|2024-11-05 01:39:00|41.06|40.76|41.07|40.77|41.07|40.77|41.06|40.76|2
1730770750000|2024-11-05 01:39:10|41.06|40.76|41.06|40.76|41.06|40.76|41.06|40.76|1
1730770760000|2024-11-05 01:39:20|41.05|40.75|41.03|40.73|41.05|40.75|41.03|40.73|3
1730770770000|2024-11-05 01:39:30|41.04|40.74|41.04|40.74|41.04|40.74|41.04|40.74|1
1730770790000|2024-11-05 01:39:50|41|40.7|41.02|40.72|41.02|40.72|41|40.7|3
1730770800000|2024-11-05 01:40:00|41.01|40.71|41.02|40.72|41.03|40.73|41|40.7|5
1730770810000|2024-11-05 01:40:10|41.01|40.71|41|40.7|41.03|40.73|41|40.7|4
1730770820000|2024-11-05 01:40:20|40.99|40.69|40.99|40.69|41|40.7|40.99|40.69|3
1730770830000|2024-11-05 01:40:30|40.98|40.68|40.97|40.67|40.98|40.68|40.97|40.67|2
1730770840000|2024-11-05 01:40:40|40.98|40.68|40.98|40.68|40.98|40.68|40.98|40.68|1
1730770850000|2024-11-05 01:40:50|40.97|40.67|40.97|40.67|40.97|40.67|40.97|40.67|1
1730770860000|2024-11-05 01:41:00|40.98|40.68|40.97|40.67|40.98|40.68|40.97|40.67|2
1730770880000|2024-11-05 01:41:20|40.98|40.68|40.99|40.69|41|40.7|40.98|40.68|4
1730770890000|2024-11-05 01:41:30|41|40.7|41|40.7|41|40.7|41|40.7|1
1730770900000|2024-11-05 01:41:40|41.02|40.72|41.03|40.73|41.03|40.73|41.02|40.72|2
1730770910000|2024-11-05 01:41:50|41.01|40.71|41.02|40.72|41.02|40.72|41.01|40.71|2
1730770920000|2024-11-05 01:42:00|41.03|40.73|41.04|40.74|41.04|40.74|41.03|40.73|2
1730770930000|2024-11-05 01:42:10|41.05|40.75|41.06|40.76|41.06|40.76|41.05|40.75|2
1730770940000|2024-11-05 01:42:20|41.07|40.77|41.12|40.82|41.12|40.82|41.07|40.77|5
1730770950000|2024-11-05 01:42:30|41.13|40.83|41.13|40.83|41.13|40.83|41.13|40.83|1
1730770960000|2024-11-05 01:42:40|41.15|40.85|41.15|40.85|41.16|40.86|41.15|40.85|3
1730770970000|2024-11-05 01:42:50|41.16|40.86|41.16|40.86|41.16|40.86|41.16|40.86|1
1730770990000|2024-11-05 01:43:10|41.17|40.87|41.18|40.88|41.18|40.88|41.17|40.87|2
1730771000000|2024-11-05 01:43:20|41.19|40.89|41.2|40.9|41.2|40.9|41.18|40.88|4
1730771010000|2024-11-05 01:43:30|41.19|40.89|41.19|40.89|41.19|40.89|41.18|40.88|3
1730771020000|2024-11-05 01:43:40|41.18|40.88|41.18|40.88|41.19|40.89|41.18|40.88|3
1730771030000|2024-11-05 01:43:50|41.19|40.89|41.21|40.91|41.21|40.91|41.19|40.89|3
1730771040000|2024-11-05 01:44:00|41.22|40.92|41.23|40.93|41.23|40.93|41.22|40.92|2
1730771050000|2024-11-05 01:44:10|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730771060000|2024-11-05 01:44:20|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730771070000|2024-11-05 01:44:30|41.26|40.96|41.29|40.99|41.29|40.99|41.26|40.96|4
1730771080000|2024-11-05 01:44:40|41.28|40.98|41.29|40.99|41.29|40.99|41.28|40.98|2
1730771100000|2024-11-05 01:45:00|41.28|40.98|41.31|41.01|41.31|41.01|41.28|40.98|6
1730771110000|2024-11-05 01:45:10|41.3|41|41.28|40.98|41.3|41|41.28|40.98|3
1730771120000|2024-11-05 01:45:20|41.29|40.99|41.32|41.02|41.32|41.02|41.29|40.99|3
1730771130000|2024-11-05 01:45:30|41.33|41.03|41.32|41.02|41.33|41.03|41.3|41|4
1730771140000|2024-11-05 01:45:40|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730771150000|2024-11-05 01:45:50|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730771160000|2024-11-05 01:46:00|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|4
1730771170000|2024-11-05 01:46:10|41.35|41.05|41.37|41.07|41.37|41.07|41.35|41.05|2
1730771180000|2024-11-05 01:46:20|41.38|41.08|41.37|41.07|41.38|41.08|41.37|41.07|2
1730771210000|2024-11-05 01:46:50|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730771220000|2024-11-05 01:47:00|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730771250000|2024-11-05 01:47:30|41.39|41.09|41.4|41.1|41.42|41.12|41.39|41.09|7
1730771260000|2024-11-05 01:47:40|41.42|41.12|41.41|41.11|41.42|41.12|41.41|41.11|2
1730771270000|2024-11-05 01:47:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730771280000|2024-11-05 01:48:00|41.43|41.13|41.44|41.14|41.44|41.14|41.42|41.12|6
1730771290000|2024-11-05 01:48:10|41.45|41.15|41.44|41.14|41.45|41.15|41.44|41.14|2
1730771300000|2024-11-05 01:48:20|41.45|41.15|41.44|41.14|41.45|41.15|41.43|41.13|4
1730771310000|2024-11-05 01:48:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730771320000|2024-11-05 01:48:40|41.44|41.14|41.44|41.14|41.44|41.14|41.43|41.13|3
1730771340000|2024-11-05 01:49:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730771350000|2024-11-05 01:49:10|41.44|41.14|41.46|41.16|41.46|41.16|41.44|41.14|3
1730771360000|2024-11-05 01:49:20|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730771370000|2024-11-05 01:49:30|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|3
1730771380000|2024-11-05 01:49:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730771390000|2024-11-05 01:49:50|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730771400000|2024-11-05 01:50:00|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|3
1730771410000|2024-11-05 01:50:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730771420000|2024-11-05 01:50:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730771430000|2024-11-05 01:50:30|41.35|41.05|41.34|41.04|41.35|41.05|41.34|41.04|2
1730771440000|2024-11-05 01:50:40|41.35|41.05|41.35|41.05|41.35|41.05|41.34|41.04|3
1730771450000|2024-11-05 01:50:50|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730771460000|2024-11-05 01:51:00|41.37|41.07|41.36|41.06|41.39|41.09|41.36|41.06|5
1730771470000|2024-11-05 01:51:10|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730771480000|2024-11-05 01:51:20|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730771500000|2024-11-05 01:51:40|41.33|41.03|41.3|41|41.33|41.03|41.3|41|3
1730771510000|2024-11-05 01:51:50|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730771520000|2024-11-05 01:52:00|41.3|41|41.33|41.03|41.33|41.03|41.29|40.99|6
1730771550000|2024-11-05 01:52:30|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730771560000|2024-11-05 01:52:40|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730771570000|2024-11-05 01:52:50|41.33|41.03|41.32|41.02|41.33|41.03|41.32|41.02|2
1730771580000|2024-11-05 01:53:00|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730771590000|2024-11-05 01:53:10|41.3|41|41.3|41|41.3|41|41.3|41|1
1730771600000|2024-11-05 01:53:20|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730771610000|2024-11-05 01:53:30|41.32|41.02|41.33|41.03|41.34|41.04|41.32|41.02|4
1730771620000|2024-11-05 01:53:40|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730771630000|2024-11-05 01:53:50|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|2
1730771640000|2024-11-05 01:54:00|41.33|41.03|41.37|41.07|41.38|41.08|41.33|41.03|6
1730771650000|2024-11-05 01:54:10|41.36|41.06|41.33|41.03|41.36|41.06|41.33|41.03|3
1730771680000|2024-11-05 01:54:40|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730771690000|2024-11-05 01:54:50|41.31|41.01|41.31|41.01|41.31|41.01|41.31|41.01|1
1730771700000|2024-11-05 01:55:00|41.32|41.02|41.31|41.01|41.32|41.02|41.3|41|4
1730771720000|2024-11-05 01:55:20|41.32|41.02|41.32|41.02|41.33|41.03|41.32|41.02|3
1730771730000|2024-11-05 01:55:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730771760000|2024-11-05 01:56:00|41.32|41.02|41.33|41.03|41.33|41.03|41.32|41.02|2
1730771770000|2024-11-05 01:56:10|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730771780000|2024-11-05 01:56:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730771790000|2024-11-05 01:56:30|41.37|41.07|41.39|41.09|41.39|41.09|41.37|41.07|3
1730771810000|2024-11-05 01:56:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730771820000|2024-11-05 01:57:00|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730771830000|2024-11-05 01:57:10|41.36|41.06|41.37|41.07|41.37|41.07|41.36|41.06|2
1730771840000|2024-11-05 01:57:20|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730771850000|2024-11-05 01:57:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730771860000|2024-11-05 01:57:40|41.4|41.1|41.44|41.14|41.44|41.14|41.4|41.1|4
1730771870000|2024-11-05 01:57:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730771900000|2024-11-05 01:58:20|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730771910000|2024-11-05 01:58:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730771980000|2024-11-05 01:59:40|41.44|41.14|41.4|41.1|41.44|41.14|41.4|41.1|2
1730771990000|2024-11-05 01:59:50|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|3
1730772000000|2024-11-05 02:00:00|41.42|41.12|41.43|41.13|41.45|41.15|41.42|41.12|5
1730772030000|2024-11-05 02:00:30|41.42|41.12|41.46|41.16|41.46|41.16|41.4|41.1|4
1730772040000|2024-11-05 02:00:40|41.45|41.15|41.45|41.15|41.47|41.17|41.45|41.15|4
1730772050000|2024-11-05 02:00:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730772060000|2024-11-05 02:01:00|41.45|41.15|41.46|41.16|41.47|41.17|41.45|41.15|4
1730772080000|2024-11-05 02:01:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730772090000|2024-11-05 02:01:30|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730772100000|2024-11-05 02:01:40|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730772120000|2024-11-05 02:02:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730772130000|2024-11-05 02:02:10|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730772140000|2024-11-05 02:02:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730772150000|2024-11-05 02:02:30|41.42|41.12|41.45|41.15|41.45|41.15|41.42|41.12|4
1730772160000|2024-11-05 02:02:40|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|3
1730772170000|2024-11-05 02:02:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730772180000|2024-11-05 02:03:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730772190000|2024-11-05 02:03:10|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730772210000|2024-11-05 02:03:30|41.47|41.17|41.5|41.2|41.5|41.2|41.47|41.17|4
1730772220000|2024-11-05 02:03:40|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730772230000|2024-11-05 02:03:50|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730772240000|2024-11-05 02:04:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730772250000|2024-11-05 02:04:10|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|2
1730772260000|2024-11-05 02:04:20|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730772270000|2024-11-05 02:04:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730772280000|2024-11-05 02:04:40|41.49|41.19|41.47|41.17|41.49|41.19|41.47|41.17|3
1730772300000|2024-11-05 02:05:00|41.48|41.18|41.51|41.21|41.51|41.21|41.48|41.18|4
1730772310000|2024-11-05 02:05:10|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730772320000|2024-11-05 02:05:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730772330000|2024-11-05 02:05:30|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730772340000|2024-11-05 02:05:40|41.49|41.19|41.51|41.21|41.51|41.21|41.49|41.19|3
1730772350000|2024-11-05 02:05:50|41.5|41.2|41.52|41.22|41.52|41.22|41.49|41.19|4
1730772360000|2024-11-05 02:06:00|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730772370000|2024-11-05 02:06:10|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730772380000|2024-11-05 02:06:20|41.52|41.22|41.53|41.23|41.53|41.23|41.51|41.21|3
1730772390000|2024-11-05 02:06:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730772410000|2024-11-05 02:06:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730772420000|2024-11-05 02:07:00|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730772430000|2024-11-05 02:07:10|41.54|41.24|41.49|41.19|41.54|41.24|41.49|41.19|4
1730772440000|2024-11-05 02:07:20|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730772450000|2024-11-05 02:07:30|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730772460000|2024-11-05 02:07:40|41.45|41.15|41.43|41.13|41.45|41.15|41.43|41.13|3
1730772470000|2024-11-05 02:07:50|41.44|41.14|41.44|41.14|41.45|41.15|41.44|41.14|3
1730772480000|2024-11-05 02:08:00|41.45|41.15|41.47|41.17|41.47|41.17|41.44|41.14|5
1730772490000|2024-11-05 02:08:10|41.46|41.16|41.46|41.16|41.47|41.17|41.46|41.16|5
1730772500000|2024-11-05 02:08:20|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730772510000|2024-11-05 02:08:30|41.44|41.14|41.45|41.15|41.46|41.16|41.44|41.14|4
1730772520000|2024-11-05 02:08:40|41.44|41.14|41.42|41.12|41.44|41.14|41.42|41.12|3
1730772540000|2024-11-05 02:09:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730772550000|2024-11-05 02:09:10|41.43|41.13|41.43|41.13|41.43|41.13|41.42|41.12|3
1730772560000|2024-11-05 02:09:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730772580000|2024-11-05 02:09:40|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730772590000|2024-11-05 02:09:50|41.42|41.12|41.41|41.11|41.42|41.12|41.4|41.1|3
1730772600000|2024-11-05 02:10:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730772610000|2024-11-05 02:10:10|41.44|41.14|41.44|41.14|41.45|41.15|41.43|41.13|4
1730772620000|2024-11-05 02:10:20|41.45|41.15|41.47|41.17|41.48|41.18|41.45|41.15|4
1730772630000|2024-11-05 02:10:30|41.48|41.18|41.49|41.19|41.5|41.2|41.48|41.18|4
1730772640000|2024-11-05 02:10:40|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730772650000|2024-11-05 02:10:50|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730772660000|2024-11-05 02:11:00|41.48|41.18|41.47|41.17|41.48|41.18|41.46|41.16|4
1730772670000|2024-11-05 02:11:10|41.46|41.16|41.48|41.18|41.48|41.18|41.46|41.16|3
1730772700000|2024-11-05 02:11:40|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730772720000|2024-11-05 02:12:00|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730772730000|2024-11-05 02:12:10|41.45|41.15|41.46|41.16|41.46|41.16|41.44|41.14|6
1730772740000|2024-11-05 02:12:20|41.45|41.15|41.45|41.15|41.45|41.15|41.44|41.14|3
1730772750000|2024-11-05 02:12:30|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730772800000|2024-11-05 02:13:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730772810000|2024-11-05 02:13:30|41.41|41.11|41.39|41.09|41.41|41.11|41.39|41.09|3
1730772820000|2024-11-05 02:13:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730772830000|2024-11-05 02:13:50|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730772840000|2024-11-05 02:14:00|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730772850000|2024-11-05 02:14:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730772860000|2024-11-05 02:14:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730772870000|2024-11-05 02:14:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730772880000|2024-11-05 02:14:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730772890000|2024-11-05 02:14:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730772900000|2024-11-05 02:15:00|41.47|41.17|41.46|41.16|41.49|41.19|41.46|41.16|6
1730772910000|2024-11-05 02:15:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730772920000|2024-11-05 02:15:20|41.45|41.15|41.44|41.14|41.45|41.15|41.43|41.13|4
1730772930000|2024-11-05 02:15:30|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730772940000|2024-11-05 02:15:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730772950000|2024-11-05 02:15:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730772960000|2024-11-05 02:16:00|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730772970000|2024-11-05 02:16:10|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730772980000|2024-11-05 02:16:20|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730772990000|2024-11-05 02:16:30|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730773000000|2024-11-05 02:16:40|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730773010000|2024-11-05 02:16:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730773020000|2024-11-05 02:17:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730773030000|2024-11-05 02:17:10|41.46|41.16|41.44|41.14|41.46|41.16|41.44|41.14|3
1730773040000|2024-11-05 02:17:20|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773050000|2024-11-05 02:17:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773060000|2024-11-05 02:17:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773070000|2024-11-05 02:17:50|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730773080000|2024-11-05 02:18:00|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730773090000|2024-11-05 02:18:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730773100000|2024-11-05 02:18:20|41.45|41.15|41.42|41.12|41.45|41.15|41.42|41.12|2
1730773110000|2024-11-05 02:18:30|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730773130000|2024-11-05 02:18:50|41.42|41.12|41.39|41.09|41.42|41.12|41.39|41.09|3
1730773140000|2024-11-05 02:19:00|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730773150000|2024-11-05 02:19:10|41.4|41.1|41.41|41.11|41.42|41.12|41.4|41.1|3
1730773160000|2024-11-05 02:19:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730773170000|2024-11-05 02:19:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730773190000|2024-11-05 02:19:50|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730773200000|2024-11-05 02:20:00|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730773210000|2024-11-05 02:20:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730773220000|2024-11-05 02:20:20|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730773230000|2024-11-05 02:20:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730773280000|2024-11-05 02:21:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730773290000|2024-11-05 02:21:30|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730773300000|2024-11-05 02:21:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730773310000|2024-11-05 02:21:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730773360000|2024-11-05 02:22:40|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730773370000|2024-11-05 02:22:50|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730773380000|2024-11-05 02:23:00|41.4|41.1|41.41|41.11|41.41|41.11|41.4|41.1|2
1730773390000|2024-11-05 02:23:10|41.4|41.1|41.42|41.12|41.43|41.13|41.4|41.1|5
1730773400000|2024-11-05 02:23:20|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|2
1730773450000|2024-11-05 02:24:10|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730773460000|2024-11-05 02:24:20|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730773480000|2024-11-05 02:24:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730773490000|2024-11-05 02:24:50|41.43|41.13|41.4|41.1|41.43|41.13|41.4|41.1|3
1730773510000|2024-11-05 02:25:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730773520000|2024-11-05 02:25:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730773550000|2024-11-05 02:25:50|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|5
1730773560000|2024-11-05 02:26:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773570000|2024-11-05 02:26:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773620000|2024-11-05 02:27:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773630000|2024-11-05 02:27:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730773640000|2024-11-05 02:27:20|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730773660000|2024-11-05 02:27:40|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730773720000|2024-11-05 02:28:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773740000|2024-11-05 02:29:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773790000|2024-11-05 02:29:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773800000|2024-11-05 02:30:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773810000|2024-11-05 02:30:10|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730773820000|2024-11-05 02:30:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730773930000|2024-11-05 02:32:10|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730773940000|2024-11-05 02:32:20|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730773950000|2024-11-05 02:32:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730773960000|2024-11-05 02:32:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730773980000|2024-11-05 02:33:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730773990000|2024-11-05 02:33:10|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730774000000|2024-11-05 02:33:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730774010000|2024-11-05 02:33:30|41.42|41.12|41.4|41.1|41.42|41.12|41.4|41.1|2
1730774020000|2024-11-05 02:33:40|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730774030000|2024-11-05 02:33:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774050000|2024-11-05 02:34:10|41.4|41.1|41.4|41.1|41.42|41.12|41.4|41.1|4
1730774080000|2024-11-05 02:34:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774090000|2024-11-05 02:34:50|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730774100000|2024-11-05 02:35:00|41.39|41.09|41.38|41.08|41.39|41.09|41.38|41.08|2
1730774110000|2024-11-05 02:35:10|41.39|41.09|41.4|41.1|41.4|41.1|41.39|41.09|2
1730774120000|2024-11-05 02:35:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774130000|2024-11-05 02:35:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730774190000|2024-11-05 02:36:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774200000|2024-11-05 02:36:40|41.4|41.1|41.42|41.12|41.42|41.12|41.4|41.1|3
1730774210000|2024-11-05 02:36:50|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730774220000|2024-11-05 02:37:00|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730774230000|2024-11-05 02:37:10|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730774240000|2024-11-05 02:37:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730774260000|2024-11-05 02:37:40|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774280000|2024-11-05 02:38:00|41.4|41.1|41.39|41.09|41.4|41.1|41.39|41.09|2
1730774300000|2024-11-05 02:38:20|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730774310000|2024-11-05 02:38:30|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730774350000|2024-11-05 02:39:10|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730774410000|2024-11-05 02:40:10|41.39|41.09|41.37|41.07|41.39|41.09|41.37|41.07|2
1730774420000|2024-11-05 02:40:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730774430000|2024-11-05 02:40:30|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730774440000|2024-11-05 02:40:40|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730774470000|2024-11-05 02:41:10|41.35|41.05|41.36|41.06|41.36|41.06|41.35|41.05|2
1730774510000|2024-11-05 02:41:50|41.37|41.07|41.36|41.06|41.37|41.07|41.36|41.06|2
1730774540000|2024-11-05 02:42:20|41.35|41.05|41.35|41.05|41.35|41.05|41.35|41.05|1
1730774560000|2024-11-05 02:42:40|41.36|41.06|41.35|41.05|41.36|41.06|41.35|41.05|2
1730774590000|2024-11-05 02:43:10|41.34|41.04|41.33|41.03|41.34|41.04|41.33|41.03|2
1730774620000|2024-11-05 02:43:40|41.3|41|41.3|41|41.3|41|41.3|41|1
1730774660000|2024-11-05 02:44:20|41.29|40.99|41.29|40.99|41.29|40.99|41.29|40.99|1
1730774700000|2024-11-05 02:45:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730774710000|2024-11-05 02:45:10|41.27|40.97|41.26|40.96|41.27|40.97|41.26|40.96|2
1730774730000|2024-11-05 02:45:30|41.25|40.95|41.26|40.96|41.26|40.96|41.25|40.95|2
1730774740000|2024-11-05 02:45:40|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730774760000|2024-11-05 02:46:00|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730774780000|2024-11-05 02:46:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730774820000|2024-11-05 02:47:00|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730774830000|2024-11-05 02:47:10|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730774860000|2024-11-05 02:47:40|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730774870000|2024-11-05 02:47:50|41.24|40.94|41.23|40.93|41.24|40.94|41.23|40.93|2
1730774910000|2024-11-05 02:48:30|41.22|40.92|41.22|40.92|41.22|40.92|41.22|40.92|1
1730774920000|2024-11-05 02:48:40|41.2|40.9|41.19|40.89|41.2|40.9|41.19|40.89|2
1730774980000|2024-11-05 02:49:40|41.2|40.9|41.2|40.9|41.2|40.9|41.2|40.9|1
1730774990000|2024-11-05 02:49:50|41.21|40.91|41.22|40.92|41.22|40.92|41.21|40.91|2
1730775000000|2024-11-05 02:50:00|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730775020000|2024-11-05 02:50:20|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730775030000|2024-11-05 02:50:30|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|2
1730775040000|2024-11-05 02:50:40|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730775360000|2024-11-05 02:56:00|41.23|40.93|41.24|40.94|41.24|40.94|41.23|40.93|2
1730775370000|2024-11-05 02:56:10|41.25|40.95|41.25|40.95|41.25|40.95|41.25|40.95|1
1730775390000|2024-11-05 02:56:30|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730775400000|2024-11-05 02:56:40|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730775410000|2024-11-05 02:56:50|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|4
1730775420000|2024-11-05 02:57:00|41.24|40.94|41.24|40.94|41.24|40.94|41.24|40.94|1
1730775440000|2024-11-05 02:57:20|41.25|40.95|41.24|40.94|41.25|40.95|41.24|40.94|2
1730775450000|2024-11-05 02:57:30|41.23|40.93|41.23|40.93|41.23|40.93|41.23|40.93|1
1730775460000|2024-11-05 02:57:40|41.24|40.94|41.25|40.95|41.25|40.95|41.24|40.94|2
1730775470000|2024-11-05 02:57:50|41.26|40.96|41.26|40.96|41.26|40.96|41.26|40.96|1
1730775480000|2024-11-05 02:58:00|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730775510000|2024-11-05 02:58:30|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730775520000|2024-11-05 02:58:40|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730775550000|2024-11-05 02:59:10|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730775560000|2024-11-05 02:59:20|41.27|40.97|41.27|40.97|41.27|40.97|41.27|40.97|1
1730775590000|2024-11-05 02:59:50|41.28|40.98|41.28|40.98|41.28|40.98|41.28|40.98|1
1730775600000|2024-11-05 03:00:00|41.29|40.99|41.32|41.02|41.32|41.02|41.29|40.99|4
1730775610000|2024-11-05 03:00:10|41.31|41.01|41.33|41.03|41.33|41.03|41.31|41.01|3
1730775620000|2024-11-05 03:00:20|41.32|41.02|41.32|41.02|41.32|41.02|41.32|41.02|1
1730775630000|2024-11-05 03:00:30|41.33|41.03|41.33|41.03|41.33|41.03|41.33|41.03|1
1730775650000|2024-11-05 03:00:50|41.34|41.04|41.34|41.04|41.34|41.04|41.34|41.04|1
1730775660000|2024-11-05 03:01:00|41.33|41.03|41.33|41.03|41.34|41.04|41.33|41.03|3
1730775670000|2024-11-05 03:01:10|41.34|41.04|41.35|41.05|41.35|41.05|41.34|41.04|2
1730775680000|2024-11-05 03:01:20|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730775690000|2024-11-05 03:01:30|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730775700000|2024-11-05 03:01:40|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730775710000|2024-11-05 03:01:50|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730775720000|2024-11-05 03:02:00|41.37|41.07|41.38|41.08|41.38|41.08|41.37|41.07|2
1730775730000|2024-11-05 03:02:10|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730775750000|2024-11-05 03:02:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730775790000|2024-11-05 03:03:10|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730775810000|2024-11-05 03:03:30|41.38|41.08|41.39|41.09|41.39|41.09|41.38|41.08|2
1730775820000|2024-11-05 03:03:40|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730775860000|2024-11-05 03:04:20|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730775870000|2024-11-05 03:04:30|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730775890000|2024-11-05 03:04:50|41.39|41.09|41.4|41.1|41.41|41.11|41.39|41.09|4
1730775910000|2024-11-05 03:05:10|41.41|41.11|41.43|41.13|41.43|41.13|41.41|41.11|3
1730775940000|2024-11-05 03:05:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730775980000|2024-11-05 03:06:20|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730776070000|2024-11-05 03:07:50|41.44|41.14|41.45|41.15|41.45|41.15|41.44|41.14|2
1730776100000|2024-11-05 03:08:20|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730776110000|2024-11-05 03:08:30|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730776140000|2024-11-05 03:09:00|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730776170000|2024-11-05 03:09:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730776190000|2024-11-05 03:09:50|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730776210000|2024-11-05 03:10:10|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730776220000|2024-11-05 03:10:20|41.45|41.15|41.45|41.15|41.46|41.16|41.45|41.15|3
1730776240000|2024-11-05 03:10:40|41.44|41.14|41.43|41.13|41.44|41.14|41.43|41.13|2
1730776260000|2024-11-05 03:11:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730776300000|2024-11-05 03:11:40|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730776310000|2024-11-05 03:11:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730776330000|2024-11-05 03:12:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730776390000|2024-11-05 03:13:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730776430000|2024-11-05 03:13:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730776450000|2024-11-05 03:14:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730776510000|2024-11-05 03:15:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730776520000|2024-11-05 03:15:20|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730776530000|2024-11-05 03:15:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730776550000|2024-11-05 03:15:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730776560000|2024-11-05 03:16:00|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730776570000|2024-11-05 03:16:10|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730776630000|2024-11-05 03:17:10|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730776670000|2024-11-05 03:17:50|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730776690000|2024-11-05 03:18:10|41.42|41.12|41.42|41.12|41.45|41.15|41.42|41.12|4
1730776710000|2024-11-05 03:18:30|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730776720000|2024-11-05 03:18:40|41.36|41.06|41.36|41.06|41.36|41.06|41.36|41.06|1
1730776730000|2024-11-05 03:18:50|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730776740000|2024-11-05 03:19:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730776760000|2024-11-05 03:19:20|41.37|41.07|41.37|41.07|41.37|41.07|41.37|41.07|1
1730776780000|2024-11-05 03:19:40|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730776790000|2024-11-05 03:19:50|41.41|41.11|41.41|41.11|41.41|41.11|41.4|41.1|3
1730776800000|2024-11-05 03:20:00|41.4|41.1|41.4|41.1|41.4|41.1|41.4|41.1|1
1730776810000|2024-11-05 03:20:10|41.41|41.11|41.42|41.12|41.42|41.12|41.41|41.11|2
1730776830000|2024-11-05 03:20:30|41.4|41.1|41.38|41.08|41.4|41.1|41.38|41.08|2
1730776850000|2024-11-05 03:20:50|41.39|41.09|41.39|41.09|41.39|41.09|41.39|41.09|1
1730776860000|2024-11-05 03:21:00|41.38|41.08|41.38|41.08|41.38|41.08|41.38|41.08|1
1730776900000|2024-11-05 03:21:40|41.43|41.13|41.43|41.13|41.44|41.14|41.43|41.13|3
1730776910000|2024-11-05 03:21:50|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730776920000|2024-11-05 03:22:00|41.43|41.13|41.44|41.14|41.45|41.15|41.43|41.13|4
1730776930000|2024-11-05 03:22:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730776940000|2024-11-05 03:22:20|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730776980000|2024-11-05 03:23:00|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730776990000|2024-11-05 03:23:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730777000000|2024-11-05 03:23:20|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730777010000|2024-11-05 03:23:30|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730777020000|2024-11-05 03:23:40|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730777040000|2024-11-05 03:24:00|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|2
1730777050000|2024-11-05 03:24:10|41.42|41.12|41.43|41.13|41.43|41.13|41.42|41.12|4
1730777060000|2024-11-05 03:24:20|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730777070000|2024-11-05 03:24:30|41.41|41.11|41.41|41.11|41.41|41.11|41.41|41.11|1
1730777080000|2024-11-05 03:24:40|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730777090000|2024-11-05 03:24:50|41.43|41.13|41.42|41.12|41.43|41.13|41.42|41.12|2
1730777100000|2024-11-05 03:25:00|41.41|41.11|41.4|41.1|41.41|41.11|41.4|41.1|2
1730777110000|2024-11-05 03:25:10|41.42|41.12|41.42|41.12|41.42|41.12|41.42|41.12|1
1730777120000|2024-11-05 03:25:20|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730777170000|2024-11-05 03:26:10|41.43|41.13|41.43|41.13|41.43|41.13|41.43|41.13|1
1730777190000|2024-11-05 03:26:30|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730777200000|2024-11-05 03:26:40|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730777220000|2024-11-05 03:27:00|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730777240000|2024-11-05 03:27:20|41.45|41.15|41.46|41.16|41.46|41.16|41.44|41.14|4
1730777250000|2024-11-05 03:27:30|41.45|41.15|41.47|41.17|41.47|41.17|41.45|41.15|3
1730777280000|2024-11-05 03:28:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|4
1730777290000|2024-11-05 03:28:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730777310000|2024-11-05 03:28:30|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|2
1730777320000|2024-11-05 03:28:40|41.47|41.17|41.48|41.18|41.48|41.18|41.47|41.17|6
1730777330000|2024-11-05 03:28:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730777350000|2024-11-05 03:29:10|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|4
1730777370000|2024-11-05 03:29:30|41.48|41.18|41.49|41.19|41.49|41.19|41.48|41.18|2
1730777380000|2024-11-05 03:29:40|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730777390000|2024-11-05 03:29:50|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730777430000|2024-11-05 03:30:30|41.54|41.24|41.56|41.26|41.57|41.27|41.54|41.24|4
1730777440000|2024-11-05 03:30:40|41.57|41.27|41.55|41.25|41.57|41.27|41.55|41.25|3
1730777450000|2024-11-05 03:30:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730777460000|2024-11-05 03:31:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730777470000|2024-11-05 03:31:10|41.5|41.2|41.52|41.22|41.52|41.22|41.5|41.2|3
1730777480000|2024-11-05 03:31:20|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|4
1730777490000|2024-11-05 03:31:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730777500000|2024-11-05 03:31:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730777510000|2024-11-05 03:31:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730777520000|2024-11-05 03:32:00|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730777580000|2024-11-05 03:33:00|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730777600000|2024-11-05 03:33:20|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730777610000|2024-11-05 03:33:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730777640000|2024-11-05 03:34:00|41.47|41.17|41.46|41.16|41.47|41.17|41.46|41.16|2
1730777660000|2024-11-05 03:34:20|41.45|41.15|41.46|41.16|41.46|41.16|41.45|41.15|2
1730777710000|2024-11-05 03:35:10|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730777750000|2024-11-05 03:35:50|41.44|41.14|41.42|41.12|41.44|41.14|41.42|41.12|2
1730778100000|2024-11-05 03:41:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730778110000|2024-11-05 03:41:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730778120000|2024-11-05 03:42:00|41.46|41.16|41.47|41.17|41.47|41.17|41.46|41.16|2
1730778150000|2024-11-05 03:42:30|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730778180000|2024-11-05 03:43:00|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730778200000|2024-11-05 03:43:20|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730778230000|2024-11-05 03:43:50|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730778260000|2024-11-05 03:44:20|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730778270000|2024-11-05 03:44:30|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730778290000|2024-11-05 03:44:50|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730778300000|2024-11-05 03:45:00|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730778310000|2024-11-05 03:45:10|41.51|41.21|41.5|41.2|41.51|41.21|41.5|41.2|2
1730778320000|2024-11-05 03:45:20|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730778330000|2024-11-05 03:45:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730778350000|2024-11-05 03:45:50|41.49|41.19|41.48|41.18|41.49|41.19|41.48|41.18|2
1730778360000|2024-11-05 03:46:00|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730778370000|2024-11-05 03:46:10|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730778390000|2024-11-05 03:46:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730778430000|2024-11-05 03:47:10|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730778450000|2024-11-05 03:47:30|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730778480000|2024-11-05 03:48:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730778500000|2024-11-05 03:48:20|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730778510000|2024-11-05 03:48:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730778520000|2024-11-05 03:48:40|41.46|41.16|41.45|41.15|41.46|41.16|41.45|41.15|2
1730778530000|2024-11-05 03:48:50|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730778540000|2024-11-05 03:49:00|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730778570000|2024-11-05 03:49:30|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730778580000|2024-11-05 03:49:40|41.44|41.14|41.44|41.14|41.44|41.14|41.44|41.14|1
1730778590000|2024-11-05 03:49:50|41.45|41.15|41.45|41.15|41.45|41.15|41.45|41.15|1
1730778610000|2024-11-05 03:50:10|41.46|41.16|41.46|41.16|41.46|41.16|41.46|41.16|1
1730778620000|2024-11-05 03:50:20|41.47|41.17|41.49|41.19|41.49|41.19|41.47|41.17|3
1730778670000|2024-11-05 03:51:10|41.51|41.21|41.52|41.22|41.52|41.22|41.51|41.21|2
1730778680000|2024-11-05 03:51:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730778700000|2024-11-05 03:51:40|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730778740000|2024-11-05 03:52:20|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730778750000|2024-11-05 03:52:30|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730778770000|2024-11-05 03:52:50|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730778780000|2024-11-05 03:53:00|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730778790000|2024-11-05 03:53:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730778840000|2024-11-05 03:54:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730778850000|2024-11-05 03:54:10|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730778880000|2024-11-05 03:54:40|41.52|41.22|41.49|41.19|41.52|41.22|41.49|41.19|3
1730778890000|2024-11-05 03:54:50|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730778910000|2024-11-05 03:55:10|41.5|41.2|41.49|41.19|41.5|41.2|41.49|41.19|2
1730778930000|2024-11-05 03:55:30|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730778940000|2024-11-05 03:55:40|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730778990000|2024-11-05 03:56:30|41.48|41.18|41.47|41.17|41.48|41.18|41.47|41.17|2
1730779020000|2024-11-05 03:57:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730779030000|2024-11-05 03:57:10|41.47|41.17|41.47|41.17|41.47|41.17|41.47|41.17|1
1730779050000|2024-11-05 03:57:30|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730779100000|2024-11-05 03:58:20|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730779110000|2024-11-05 03:58:30|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730779140000|2024-11-05 03:59:00|41.48|41.18|41.48|41.18|41.48|41.18|41.48|41.18|1
1730779180000|2024-11-05 03:59:40|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730779190000|2024-11-05 03:59:50|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730779200000|2024-11-05 04:00:00|41.51|41.21|41.53|41.23|41.53|41.23|41.51|41.21|3
1730779210000|2024-11-05 04:00:10|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730779220000|2024-11-05 04:00:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730779230000|2024-11-05 04:00:30|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779240000|2024-11-05 04:00:40|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730779270000|2024-11-05 04:01:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779280000|2024-11-05 04:01:20|41.54|41.24|41.55|41.25|41.55|41.25|41.54|41.24|2
1730779290000|2024-11-05 04:01:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730779330000|2024-11-05 04:02:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779350000|2024-11-05 04:02:30|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779390000|2024-11-05 04:03:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779410000|2024-11-05 04:03:30|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779440000|2024-11-05 04:04:00|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730779450000|2024-11-05 04:04:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779470000|2024-11-05 04:04:30|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730779510000|2024-11-05 04:05:10|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730779530000|2024-11-05 04:05:30|41.52|41.22|41.51|41.21|41.52|41.22|41.51|41.21|2
1730779540000|2024-11-05 04:05:40|41.5|41.2|41.5|41.2|41.5|41.2|41.5|41.2|1
1730779570000|2024-11-05 04:06:10|41.51|41.21|41.51|41.21|41.51|41.21|41.51|41.21|1
1730779580000|2024-11-05 04:06:20|41.49|41.19|41.5|41.2|41.5|41.2|41.49|41.19|2
1730779610000|2024-11-05 04:06:50|41.49|41.19|41.49|41.19|41.49|41.19|41.49|41.19|1
1730779620000|2024-11-05 04:07:00|41.5|41.2|41.51|41.21|41.51|41.21|41.5|41.2|2
1730779640000|2024-11-05 04:07:20|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730779650000|2024-11-05 04:07:30|41.53|41.23|41.55|41.25|41.55|41.25|41.53|41.23|3
1730779660000|2024-11-05 04:07:40|41.56|41.26|41.57|41.27|41.57|41.27|41.56|41.26|2
1730779680000|2024-11-05 04:08:00|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730779690000|2024-11-05 04:08:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779700000|2024-11-05 04:08:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779710000|2024-11-05 04:08:30|41.55|41.25|41.56|41.26|41.56|41.26|41.55|41.25|2
1730779730000|2024-11-05 04:08:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779740000|2024-11-05 04:09:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779760000|2024-11-05 04:09:20|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779770000|2024-11-05 04:09:30|41.56|41.26|41.53|41.23|41.56|41.26|41.52|41.22|4
1730779800000|2024-11-05 04:10:00|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779810000|2024-11-05 04:10:10|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730779820000|2024-11-05 04:10:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730779840000|2024-11-05 04:10:40|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730779860000|2024-11-05 04:11:00|41.53|41.23|41.52|41.22|41.53|41.23|41.52|41.22|2
1730779900000|2024-11-05 04:11:40|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730779910000|2024-11-05 04:11:50|41.52|41.22|41.51|41.21|41.52|41.22|41.5|41.2|3
1730779920000|2024-11-05 04:12:00|41.52|41.22|41.52|41.22|41.52|41.22|41.52|41.22|1
1730779970000|2024-11-05 04:12:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730780020000|2024-11-05 04:13:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730780060000|2024-11-05 04:14:20|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730780110000|2024-11-05 04:15:10|41.54|41.24|41.53|41.23|41.54|41.24|41.53|41.23|2
1730780120000|2024-11-05 04:15:20|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730780130000|2024-11-05 04:15:30|41.53|41.23|41.54|41.24|41.54|41.24|41.53|41.23|2
1730780150000|2024-11-05 04:15:50|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730780170000|2024-11-05 04:16:10|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730780180000|2024-11-05 04:16:20|41.53|41.23|41.53|41.23|41.53|41.23|41.53|41.23|1
1730780190000|2024-11-05 04:16:30|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730780200000|2024-11-05 04:16:40|41.55|41.25|41.55|41.25|41.55|41.25|41.55|41.25|1
1730780210000|2024-11-05 04:16:50|41.54|41.24|41.54|41.24|41.54|41.24|41.54|41.24|1
1730780230000|2024-11-05 04:17:10|41.55|41.25|41.58|41.28|41.58|41.28|41.55|41.25|4
1730780240000|2024-11-05 04:17:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730780250000|2024-11-05 04:17:30|41.58|41.28|41.56|41.26|41.58|41.28|41.56|41.26|2
1730780260000|2024-11-05 04:17:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730780270000|2024-11-05 04:17:50|41.58|41.28|41.59|41.29|41.59|41.29|41.58|41.28|2
1730780290000|2024-11-05 04:18:10|41.6|41.3|41.62|41.32|41.62|41.32|41.6|41.3|3
1730780350000|2024-11-05 04:19:10|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730780360000|2024-11-05 04:19:20|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730780370000|2024-11-05 04:19:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730780380000|2024-11-05 04:19:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730780390000|2024-11-05 04:19:50|41.58|41.28|41.6|41.3|41.6|41.3|41.58|41.28|5
1730780400000|2024-11-05 04:20:00|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730780410000|2024-11-05 04:20:10|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730780430000|2024-11-05 04:20:30|41.61|41.31|41.6|41.3|41.61|41.31|41.6|41.3|2
1730780450000|2024-11-05 04:20:50|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730780460000|2024-11-05 04:21:00|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730780510000|2024-11-05 04:21:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730780530000|2024-11-05 04:22:10|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730780540000|2024-11-05 04:22:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730780560000|2024-11-05 04:22:40|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730780620000|2024-11-05 04:23:40|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730780650000|2024-11-05 04:24:10|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730780660000|2024-11-05 04:24:20|41.6|41.3|41.59|41.29|41.6|41.3|41.59|41.29|2
1730780680000|2024-11-05 04:24:40|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730780720000|2024-11-05 04:25:20|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730780730000|2024-11-05 04:25:30|41.56|41.26|41.56|41.26|41.56|41.26|41.56|41.26|1
1730780760000|2024-11-05 04:26:00|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730781030000|2024-11-05 04:30:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730781040000|2024-11-05 04:30:40|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730781050000|2024-11-05 04:30:50|41.59|41.29|41.61|41.31|41.61|41.31|41.59|41.29|3
1730781080000|2024-11-05 04:31:20|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730781090000|2024-11-05 04:31:30|41.61|41.31|41.61|41.31|41.62|41.32|41.61|41.31|3
1730781100000|2024-11-05 04:31:40|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730781110000|2024-11-05 04:31:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730781120000|2024-11-05 04:32:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730781140000|2024-11-05 04:32:20|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730781160000|2024-11-05 04:32:40|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730781180000|2024-11-05 04:33:00|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730781200000|2024-11-05 04:33:20|41.59|41.29|41.58|41.28|41.59|41.29|41.58|41.28|2
1730781210000|2024-11-05 04:33:30|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730781220000|2024-11-05 04:33:40|41.59|41.29|41.6|41.3|41.6|41.3|41.59|41.29|2
1730781240000|2024-11-05 04:34:00|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730781250000|2024-11-05 04:34:10|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730781260000|2024-11-05 04:34:20|41.59|41.29|41.59|41.29|41.59|41.29|41.59|41.29|1
1730781270000|2024-11-05 04:34:30|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730781280000|2024-11-05 04:34:40|41.57|41.27|41.57|41.27|41.57|41.27|41.57|41.27|1
1730781290000|2024-11-05 04:34:50|41.58|41.28|41.58|41.28|41.58|41.28|41.58|41.28|1
1730781300000|2024-11-05 04:35:00|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|3
1730781310000|2024-11-05 04:35:10|41.6|41.3|41.61|41.31|41.61|41.31|41.6|41.3|2
1730781350000|2024-11-05 04:35:50|41.6|41.3|41.6|41.3|41.6|41.3|41.6|41.3|1
1730781360000|2024-11-05 04:36:00|41.61|41.31|41.61|41.31|41.61|41.31|41.61|41.31|1
1730781370000|2024-11-05 04:36:10|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730781380000|2024-11-05 04:36:20|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730781390000|2024-11-05 04:36:30|41.63|41.33|41.62|41.32|41.63|41.33|41.62|41.32|2
1730781460000|2024-11-05 04:37:40|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730781470000|2024-11-05 04:37:50|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1730781480000|2024-11-05 04:38:00|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730781520000|2024-11-05 04:38:40|41.62|41.32|41.63|41.33|41.63|41.33|41.62|41.32|2
1730781550000|2024-11-05 04:39:10|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730781610000|2024-11-05 04:40:10|41.64|41.34|41.64|41.34|41.64|41.34|41.63|41.33|3
1730781620000|2024-11-05 04:40:20|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730781630000|2024-11-05 04:40:30|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730781640000|2024-11-05 04:40:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730781650000|2024-11-05 04:40:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730781660000|2024-11-05 04:41:00|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730781680000|2024-11-05 04:41:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730781690000|2024-11-05 04:41:30|41.67|41.37|41.67|41.37|41.67|41.37|41.66|41.36|3
1730781710000|2024-11-05 04:41:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730781740000|2024-11-05 04:42:20|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730781760000|2024-11-05 04:42:40|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730781790000|2024-11-05 04:43:10|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730781800000|2024-11-05 04:43:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730781810000|2024-11-05 04:43:30|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730781820000|2024-11-05 04:43:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730781830000|2024-11-05 04:43:50|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730781840000|2024-11-05 04:44:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730781860000|2024-11-05 04:44:20|41.69|41.39|41.68|41.38|41.69|41.39|41.68|41.38|2
1730781870000|2024-11-05 04:44:30|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730782260000|2024-11-05 04:51:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730782430000|2024-11-05 04:53:50|41.7|41.4|41.68|41.38|41.7|41.4|41.68|41.38|2
1730782450000|2024-11-05 04:54:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730782500000|2024-11-05 04:55:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730782580000|2024-11-05 04:56:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730782600000|2024-11-05 04:56:40|41.66|41.36|41.65|41.35|41.66|41.36|41.65|41.35|2
1730782640000|2024-11-05 04:57:20|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730782670000|2024-11-05 04:57:50|41.63|41.33|41.63|41.33|41.63|41.33|41.63|41.33|1
1730783200000|2024-11-05 05:06:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730783310000|2024-11-05 05:08:30|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730783320000|2024-11-05 05:08:40|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730783340000|2024-11-05 05:09:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730783390000|2024-11-05 05:09:50|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730783400000|2024-11-05 05:10:00|41.68|41.38|41.69|41.39|41.69|41.39|41.68|41.38|2
1730783430000|2024-11-05 05:10:30|41.68|41.38|41.67|41.37|41.68|41.38|41.67|41.37|2
1730783440000|2024-11-05 05:10:40|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730783480000|2024-11-05 05:11:20|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730783510000|2024-11-05 05:11:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730783520000|2024-11-05 05:12:00|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730783550000|2024-11-05 05:12:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730783600000|2024-11-05 05:13:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730783610000|2024-11-05 05:13:30|41.69|41.39|41.72|41.42|41.72|41.42|41.69|41.39|3
1730783640000|2024-11-05 05:14:00|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730783660000|2024-11-05 05:14:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730783690000|2024-11-05 05:14:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730783700000|2024-11-05 05:15:00|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730783730000|2024-11-05 05:15:30|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730783740000|2024-11-05 05:15:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730783780000|2024-11-05 05:16:20|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730783790000|2024-11-05 05:16:30|41.7|41.4|41.67|41.37|41.7|41.4|41.67|41.37|3
1730783810000|2024-11-05 05:16:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730783830000|2024-11-05 05:17:10|41.67|41.37|41.67|41.37|41.68|41.38|41.67|41.37|3
1730783890000|2024-11-05 05:18:10|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730783910000|2024-11-05 05:18:30|41.67|41.37|41.68|41.38|41.68|41.38|41.67|41.37|2
1730783930000|2024-11-05 05:18:50|41.69|41.39|41.72|41.42|41.72|41.42|41.69|41.39|3
1730783950000|2024-11-05 05:19:10|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730784030000|2024-11-05 05:20:30|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730784060000|2024-11-05 05:21:00|41.69|41.39|41.69|41.39|41.69|41.39|41.69|41.39|1
1730784070000|2024-11-05 05:21:10|41.67|41.37|41.66|41.36|41.67|41.37|41.65|41.35|4
1730784100000|2024-11-05 05:21:40|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730784110000|2024-11-05 05:21:50|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730784120000|2024-11-05 05:22:00|41.69|41.39|41.71|41.41|41.71|41.41|41.69|41.39|3
1730784180000|2024-11-05 05:23:00|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730784190000|2024-11-05 05:23:10|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730784200000|2024-11-05 05:23:20|41.67|41.37|41.66|41.36|41.67|41.37|41.66|41.36|2
1730784210000|2024-11-05 05:23:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730784220000|2024-11-05 05:23:40|41.64|41.34|41.64|41.34|41.64|41.34|41.64|41.34|1
1730784270000|2024-11-05 05:24:30|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730784310000|2024-11-05 05:25:10|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730784320000|2024-11-05 05:25:20|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730784370000|2024-11-05 05:26:10|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730784390000|2024-11-05 05:26:30|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730784410000|2024-11-05 05:26:50|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730784460000|2024-11-05 05:27:40|41.65|41.35|41.65|41.35|41.65|41.35|41.65|41.35|1
1730784470000|2024-11-05 05:27:50|41.64|41.34|41.65|41.35|41.65|41.35|41.64|41.34|2
1730784480000|2024-11-05 05:28:00|41.66|41.36|41.66|41.36|41.66|41.36|41.66|41.36|1
1730784490000|2024-11-05 05:28:10|41.67|41.37|41.67|41.37|41.67|41.37|41.67|41.37|1
1730784500000|2024-11-05 05:28:20|41.68|41.38|41.68|41.38|41.68|41.38|41.68|41.38|1
1730784510000|2024-11-05 05:28:30|41.69|41.39|41.7|41.4|41.7|41.4|41.69|41.39|2
1730784520000|2024-11-05 05:28:40|41.71|41.41|41.73|41.43|41.73|41.43|41.71|41.41|3
1730784530000|2024-11-05 05:28:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730784560000|2024-11-05 05:29:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730784600000|2024-11-05 05:30:00|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730784620000|2024-11-05 05:30:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730784630000|2024-11-05 05:30:30|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730784650000|2024-11-05 05:30:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730784670000|2024-11-05 05:31:10|41.7|41.4|41.7|41.4|41.7|41.4|41.7|41.4|1
1730784680000|2024-11-05 05:31:20|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730784730000|2024-11-05 05:32:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730784780000|2024-11-05 05:33:00|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730784790000|2024-11-05 05:33:10|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730784880000|2024-11-05 05:34:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730784940000|2024-11-05 05:35:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730784980000|2024-11-05 05:36:20|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730784990000|2024-11-05 05:36:30|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730785030000|2024-11-05 05:37:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730785040000|2024-11-05 05:37:20|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730785070000|2024-11-05 05:37:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730785090000|2024-11-05 05:38:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730785100000|2024-11-05 05:38:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730785110000|2024-11-05 05:38:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730785130000|2024-11-05 05:38:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730785640000|2024-11-05 05:47:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730785670000|2024-11-05 05:47:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730785690000|2024-11-05 05:48:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730785700000|2024-11-05 05:48:20|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730785710000|2024-11-05 05:48:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730785740000|2024-11-05 05:49:00|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730785760000|2024-11-05 05:49:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730785790000|2024-11-05 05:49:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730785820000|2024-11-05 05:50:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730785860000|2024-11-05 05:51:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730785870000|2024-11-05 05:51:10|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730785900000|2024-11-05 05:51:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730785920000|2024-11-05 05:52:00|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730785940000|2024-11-05 05:52:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730786000000|2024-11-05 05:53:20|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730786030000|2024-11-05 05:53:50|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730786050000|2024-11-05 05:54:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730786070000|2024-11-05 05:54:30|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730786100000|2024-11-05 05:55:00|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730786160000|2024-11-05 05:56:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730786180000|2024-11-05 05:56:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730786210000|2024-11-05 05:56:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730786270000|2024-11-05 05:57:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730786280000|2024-11-05 05:58:00|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730786290000|2024-11-05 05:58:10|41.89|41.59|41.9|41.6|41.91|41.61|41.89|41.59|3
1730786300000|2024-11-05 05:58:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730786310000|2024-11-05 05:58:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730786330000|2024-11-05 05:58:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730786360000|2024-11-05 05:59:20|41.88|41.58|41.88|41.58|41.89|41.59|41.88|41.58|3
1730786380000|2024-11-05 05:59:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730786400000|2024-11-05 06:00:00|41.88|41.58|41.87|41.57|41.9|41.6|41.87|41.57|6
1730786420000|2024-11-05 06:00:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730786430000|2024-11-05 06:00:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730786440000|2024-11-05 06:00:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730786450000|2024-11-05 06:00:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730786480000|2024-11-05 06:01:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730786500000|2024-11-05 06:01:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730786510000|2024-11-05 06:01:50|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730786560000|2024-11-05 06:02:40|41.89|41.59|41.85|41.55|41.89|41.59|41.85|41.55|5
1730786570000|2024-11-05 06:02:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730786690000|2024-11-05 06:04:50|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|2
1730786700000|2024-11-05 06:05:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730786710000|2024-11-05 06:05:10|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730786720000|2024-11-05 06:05:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730786740000|2024-11-05 06:05:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730786760000|2024-11-05 06:06:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730786770000|2024-11-05 06:06:10|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730786790000|2024-11-05 06:06:30|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730786800000|2024-11-05 06:06:40|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730786820000|2024-11-05 06:07:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730786830000|2024-11-05 06:07:10|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730786840000|2024-11-05 06:07:20|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730786850000|2024-11-05 06:07:30|41.79|41.49|41.79|41.49|41.79|41.49|41.78|41.48|3
1730786860000|2024-11-05 06:07:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730786870000|2024-11-05 06:07:50|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730786880000|2024-11-05 06:08:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730786890000|2024-11-05 06:08:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730786900000|2024-11-05 06:08:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730786910000|2024-11-05 06:08:30|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730786920000|2024-11-05 06:08:40|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730786930000|2024-11-05 06:08:50|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730786940000|2024-11-05 06:09:00|41.74|41.44|41.75|41.45|41.75|41.45|41.74|41.44|2
1730786960000|2024-11-05 06:09:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730787000000|2024-11-05 06:10:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730787010000|2024-11-05 06:10:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730787020000|2024-11-05 06:10:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730787040000|2024-11-05 06:10:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787050000|2024-11-05 06:10:50|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730787060000|2024-11-05 06:11:00|41.73|41.43|41.74|41.44|41.74|41.44|41.73|41.43|2
1730787070000|2024-11-05 06:11:10|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730787110000|2024-11-05 06:11:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730787190000|2024-11-05 06:13:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787220000|2024-11-05 06:13:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730787270000|2024-11-05 06:14:30|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787280000|2024-11-05 06:14:40|41.75|41.45|41.75|41.45|41.75|41.45|41.74|41.44|3
1730787320000|2024-11-05 06:15:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787340000|2024-11-05 06:15:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730787430000|2024-11-05 06:17:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787470000|2024-11-05 06:17:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730787490000|2024-11-05 06:18:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787500000|2024-11-05 06:18:20|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730787520000|2024-11-05 06:18:40|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787630000|2024-11-05 06:20:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730787640000|2024-11-05 06:20:40|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730787650000|2024-11-05 06:20:50|41.77|41.47|41.79|41.49|41.79|41.49|41.77|41.47|5
1730787660000|2024-11-05 06:21:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730787680000|2024-11-05 06:21:20|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730787690000|2024-11-05 06:21:30|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730787720000|2024-11-05 06:22:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730787740000|2024-11-05 06:22:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730787770000|2024-11-05 06:22:50|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730787780000|2024-11-05 06:23:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730787790000|2024-11-05 06:23:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730787800000|2024-11-05 06:23:20|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730787810000|2024-11-05 06:23:30|41.73|41.43|41.72|41.42|41.73|41.43|41.72|41.42|2
1730787850000|2024-11-05 06:24:10|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730787860000|2024-11-05 06:24:20|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730787870000|2024-11-05 06:24:30|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730787900000|2024-11-05 06:25:00|41.7|41.4|41.69|41.39|41.7|41.4|41.69|41.39|2
1730787920000|2024-11-05 06:25:20|41.7|41.4|41.72|41.42|41.72|41.42|41.7|41.4|3
1730787950000|2024-11-05 06:25:50|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730787980000|2024-11-05 06:26:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730788010000|2024-11-05 06:26:50|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730788030000|2024-11-05 06:27:10|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730788060000|2024-11-05 06:27:40|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730788080000|2024-11-05 06:28:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730788090000|2024-11-05 06:28:10|41.73|41.43|41.73|41.43|41.73|41.43|41.73|41.43|1
1730788170000|2024-11-05 06:29:30|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730788200000|2024-11-05 06:30:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730788210000|2024-11-05 06:30:10|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730788230000|2024-11-05 06:30:30|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730788250000|2024-11-05 06:30:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730788280000|2024-11-05 06:31:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730788320000|2024-11-05 06:32:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730788340000|2024-11-05 06:32:20|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730788350000|2024-11-05 06:32:30|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730788360000|2024-11-05 06:32:40|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730788400000|2024-11-05 06:33:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730788420000|2024-11-05 06:33:40|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730788430000|2024-11-05 06:33:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730788450000|2024-11-05 06:34:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730788520000|2024-11-05 06:35:20|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730788530000|2024-11-05 06:35:30|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730788560000|2024-11-05 06:36:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730788610000|2024-11-05 06:36:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730788730000|2024-11-05 06:38:50|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730788740000|2024-11-05 06:39:00|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730788750000|2024-11-05 06:39:10|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730788780000|2024-11-05 06:39:40|41.8|41.5|41.82|41.52|41.82|41.52|41.8|41.5|3
1730788790000|2024-11-05 06:39:50|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730788810000|2024-11-05 06:40:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730788840000|2024-11-05 06:40:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730788850000|2024-11-05 06:40:50|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730788860000|2024-11-05 06:41:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730788870000|2024-11-05 06:41:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730788910000|2024-11-05 06:41:50|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|2
1730788950000|2024-11-05 06:42:30|41.78|41.48|41.76|41.46|41.78|41.48|41.76|41.46|3
1730789080000|2024-11-05 06:44:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730789190000|2024-11-05 06:46:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730789200000|2024-11-05 06:46:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730789220000|2024-11-05 06:47:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730789230000|2024-11-05 06:47:10|41.77|41.47|41.76|41.46|41.77|41.47|41.76|41.46|2
1730789250000|2024-11-05 06:47:30|41.75|41.45|41.74|41.44|41.75|41.45|41.74|41.44|2
1730789260000|2024-11-05 06:47:40|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730789270000|2024-11-05 06:47:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730789290000|2024-11-05 06:48:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730789310000|2024-11-05 06:48:30|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|4
1730789320000|2024-11-05 06:48:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730789330000|2024-11-05 06:48:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730789340000|2024-11-05 06:49:00|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730789350000|2024-11-05 06:49:10|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730789360000|2024-11-05 06:49:20|41.79|41.49|41.8|41.5|41.8|41.5|41.79|41.49|4
1730789370000|2024-11-05 06:49:30|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730789390000|2024-11-05 06:49:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730789410000|2024-11-05 06:50:10|41.79|41.49|41.78|41.48|41.79|41.49|41.78|41.48|2
1730789450000|2024-11-05 06:50:50|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|5
1730789460000|2024-11-05 06:51:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730789470000|2024-11-05 06:51:10|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730789510000|2024-11-05 06:51:50|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730789540000|2024-11-05 06:52:20|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730789560000|2024-11-05 06:52:40|41.79|41.49|41.79|41.49|41.8|41.5|41.79|41.49|3
1730789580000|2024-11-05 06:53:00|41.8|41.5|41.79|41.49|41.8|41.5|41.79|41.49|2
1730789590000|2024-11-05 06:53:10|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730789600000|2024-11-05 06:53:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|4
1730789610000|2024-11-05 06:53:30|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730789620000|2024-11-05 06:53:40|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730789630000|2024-11-05 06:53:50|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730789640000|2024-11-05 06:54:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730789660000|2024-11-05 06:54:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730789700000|2024-11-05 06:55:00|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730789730000|2024-11-05 06:55:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730789760000|2024-11-05 06:56:00|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730789770000|2024-11-05 06:56:10|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730789810000|2024-11-05 06:56:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730789890000|2024-11-05 06:58:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730789930000|2024-11-05 06:58:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730789990000|2024-11-05 06:59:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730790000000|2024-11-05 07:00:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730790010000|2024-11-05 07:00:10|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730790020000|2024-11-05 07:00:20|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730790030000|2024-11-05 07:00:30|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730790040000|2024-11-05 07:00:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730790330000|2024-11-05 07:05:30|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730790410000|2024-11-05 07:06:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730790450000|2024-11-05 07:07:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730790460000|2024-11-05 07:07:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790510000|2024-11-05 07:08:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730790570000|2024-11-05 07:09:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790610000|2024-11-05 07:10:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730790640000|2024-11-05 07:10:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790660000|2024-11-05 07:11:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730790690000|2024-11-05 07:11:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790700000|2024-11-05 07:11:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730790720000|2024-11-05 07:12:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790750000|2024-11-05 07:12:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730790770000|2024-11-05 07:12:50|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730790790000|2024-11-05 07:13:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730790800000|2024-11-05 07:13:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730790850000|2024-11-05 07:14:10|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730790860000|2024-11-05 07:14:20|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|2
1730790890000|2024-11-05 07:14:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730790900000|2024-11-05 07:15:00|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730790910000|2024-11-05 07:15:10|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730790930000|2024-11-05 07:15:30|41.77|41.47|41.78|41.48|41.78|41.48|41.77|41.47|2
1730790960000|2024-11-05 07:16:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730790970000|2024-11-05 07:16:10|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730791020000|2024-11-05 07:17:00|41.76|41.46|41.75|41.45|41.76|41.46|41.75|41.45|2
1730791040000|2024-11-05 07:17:20|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730791050000|2024-11-05 07:17:30|41.72|41.42|41.71|41.41|41.72|41.42|41.71|41.41|2
1730791070000|2024-11-05 07:17:50|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730791080000|2024-11-05 07:18:00|41.72|41.42|41.72|41.42|41.72|41.42|41.72|41.42|1
1730791090000|2024-11-05 07:18:10|41.71|41.41|41.72|41.42|41.72|41.42|41.71|41.41|2
1730791100000|2024-11-05 07:18:20|41.71|41.41|41.71|41.41|41.71|41.41|41.71|41.41|1
1730791110000|2024-11-05 07:18:30|41.72|41.42|41.73|41.43|41.73|41.43|41.72|41.42|2
1730791140000|2024-11-05 07:19:00|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730791150000|2024-11-05 07:19:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730791190000|2024-11-05 07:19:50|41.74|41.44|41.74|41.44|41.74|41.44|41.74|41.44|1
1730791200000|2024-11-05 07:20:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730791230000|2024-11-05 07:20:30|41.76|41.46|41.77|41.47|41.77|41.47|41.76|41.46|2
1730791250000|2024-11-05 07:20:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730791290000|2024-11-05 07:21:30|41.79|41.49|41.82|41.52|41.82|41.52|41.79|41.49|3
1730791300000|2024-11-05 07:21:40|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730791310000|2024-11-05 07:21:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730791330000|2024-11-05 07:22:10|41.82|41.52|41.8|41.5|41.82|41.52|41.8|41.5|4
1730791340000|2024-11-05 07:22:20|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730791380000|2024-11-05 07:23:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730791420000|2024-11-05 07:23:40|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730791500000|2024-11-05 07:25:00|41.81|41.51|41.82|41.52|41.82|41.52|41.81|41.51|4
1730791510000|2024-11-05 07:25:10|41.81|41.51|41.8|41.5|41.81|41.51|41.8|41.5|2
1730791520000|2024-11-05 07:25:20|41.78|41.48|41.79|41.49|41.79|41.49|41.78|41.48|2
1730791530000|2024-11-05 07:25:30|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730791540000|2024-11-05 07:25:40|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730791550000|2024-11-05 07:25:50|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730791560000|2024-11-05 07:26:00|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730791570000|2024-11-05 07:26:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730791580000|2024-11-05 07:26:20|41.75|41.45|41.75|41.45|41.76|41.46|41.75|41.45|3
1730791590000|2024-11-05 07:26:30|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730791620000|2024-11-05 07:27:00|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730791630000|2024-11-05 07:27:10|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730791640000|2024-11-05 07:27:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730791660000|2024-11-05 07:27:40|41.78|41.48|41.77|41.47|41.78|41.48|41.77|41.47|2
1730791680000|2024-11-05 07:28:00|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730791690000|2024-11-05 07:28:10|41.75|41.45|41.76|41.46|41.76|41.46|41.75|41.45|2
1730791710000|2024-11-05 07:28:30|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730791750000|2024-11-05 07:29:10|41.74|41.44|41.73|41.43|41.74|41.44|41.73|41.43|2
1730791800000|2024-11-05 07:30:00|41.74|41.44|41.74|41.44|41.75|41.45|41.74|41.44|3
1730791810000|2024-11-05 07:30:10|41.75|41.45|41.75|41.45|41.75|41.45|41.75|41.45|1
1730791850000|2024-11-05 07:30:50|41.76|41.46|41.76|41.46|41.76|41.46|41.76|41.46|1
1730791880000|2024-11-05 07:31:20|41.77|41.47|41.77|41.47|41.77|41.47|41.77|41.47|1
1730791920000|2024-11-05 07:32:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730791930000|2024-11-05 07:32:10|41.79|41.49|41.82|41.52|41.82|41.52|41.79|41.49|4
1730791940000|2024-11-05 07:32:20|41.83|41.53|41.85|41.55|41.85|41.55|41.83|41.53|3
1730791950000|2024-11-05 07:32:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792000000|2024-11-05 07:33:20|41.83|41.53|41.84|41.54|41.84|41.54|41.83|41.53|2
1730792020000|2024-11-05 07:33:40|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730792030000|2024-11-05 07:33:50|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730792050000|2024-11-05 07:34:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792070000|2024-11-05 07:34:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730792090000|2024-11-05 07:34:50|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792100000|2024-11-05 07:35:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730792130000|2024-11-05 07:35:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792150000|2024-11-05 07:35:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730792190000|2024-11-05 07:36:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730792280000|2024-11-05 07:38:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730792340000|2024-11-05 07:39:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792350000|2024-11-05 07:39:10|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730792370000|2024-11-05 07:39:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730792420000|2024-11-05 07:40:20|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730792430000|2024-11-05 07:40:30|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730792440000|2024-11-05 07:40:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730792450000|2024-11-05 07:40:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730792460000|2024-11-05 07:41:00|41.88|41.58|41.88|41.58|41.88|41.58|41.87|41.57|3
1730792470000|2024-11-05 07:41:10|41.89|41.59|41.88|41.58|41.89|41.59|41.87|41.57|4
1730792480000|2024-11-05 07:41:20|41.87|41.57|41.88|41.58|41.88|41.58|41.87|41.57|2
1730792500000|2024-11-05 07:41:40|41.89|41.59|41.88|41.58|41.89|41.59|41.88|41.58|2
1730792520000|2024-11-05 07:42:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730792540000|2024-11-05 07:42:20|41.88|41.58|41.92|41.62|41.92|41.62|41.88|41.58|5
1730792550000|2024-11-05 07:42:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730792560000|2024-11-05 07:42:40|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730792570000|2024-11-05 07:42:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730792580000|2024-11-05 07:43:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730792590000|2024-11-05 07:43:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730792610000|2024-11-05 07:43:30|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|2
1730792620000|2024-11-05 07:43:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730792630000|2024-11-05 07:43:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730792660000|2024-11-05 07:44:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730792670000|2024-11-05 07:44:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730792690000|2024-11-05 07:44:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730792730000|2024-11-05 07:45:30|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730792740000|2024-11-05 07:45:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730792750000|2024-11-05 07:45:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730792760000|2024-11-05 07:46:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730792770000|2024-11-05 07:46:10|42.02|41.72|42.05|41.75|42.05|41.75|42.02|41.72|4
1730792780000|2024-11-05 07:46:20|42.03|41.73|42.01|41.71|42.03|41.73|42.01|41.71|2
1730792790000|2024-11-05 07:46:30|42|41.7|41.98|41.68|42|41.7|41.98|41.68|2
1730792800000|2024-11-05 07:46:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730792810000|2024-11-05 07:46:50|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730792840000|2024-11-05 07:47:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730792850000|2024-11-05 07:47:30|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730792860000|2024-11-05 07:47:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730792870000|2024-11-05 07:47:50|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730792880000|2024-11-05 07:48:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730792910000|2024-11-05 07:48:30|41.94|41.64|41.92|41.62|41.94|41.64|41.92|41.62|3
1730792920000|2024-11-05 07:48:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730792930000|2024-11-05 07:48:50|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730792940000|2024-11-05 07:49:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730793000000|2024-11-05 07:50:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730793010000|2024-11-05 07:50:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730793020000|2024-11-05 07:50:20|41.91|41.61|41.87|41.57|41.91|41.61|41.87|41.57|5
1730793030000|2024-11-05 07:50:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730793050000|2024-11-05 07:50:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730793060000|2024-11-05 07:51:00|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730793070000|2024-11-05 07:51:10|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730793110000|2024-11-05 07:51:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730793120000|2024-11-05 07:52:00|41.88|41.58|41.91|41.61|41.91|41.61|41.88|41.58|3
1730793130000|2024-11-05 07:52:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730793140000|2024-11-05 07:52:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730793150000|2024-11-05 07:52:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730793180000|2024-11-05 07:53:00|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730793200000|2024-11-05 07:53:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730793230000|2024-11-05 07:53:50|41.89|41.59|41.9|41.6|41.9|41.6|41.88|41.58|3
1730793250000|2024-11-05 07:54:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730793270000|2024-11-05 07:54:30|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730793300000|2024-11-05 07:55:00|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730793310000|2024-11-05 07:55:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730793320000|2024-11-05 07:55:20|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730793340000|2024-11-05 07:55:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793350000|2024-11-05 07:55:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730793360000|2024-11-05 07:56:00|41.94|41.64|41.93|41.63|41.94|41.64|41.93|41.63|2
1730793380000|2024-11-05 07:56:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793390000|2024-11-05 07:56:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730793420000|2024-11-05 07:57:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793440000|2024-11-05 07:57:20|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730793450000|2024-11-05 07:57:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730793460000|2024-11-05 07:57:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793490000|2024-11-05 07:58:10|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730793530000|2024-11-05 07:58:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730793540000|2024-11-05 07:59:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730793550000|2024-11-05 07:59:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730793570000|2024-11-05 07:59:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793600000|2024-11-05 08:00:00|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730793630000|2024-11-05 08:00:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730793650000|2024-11-05 08:00:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730793660000|2024-11-05 08:01:00|41.96|41.66|41.98|41.68|41.98|41.68|41.96|41.66|5
1730793670000|2024-11-05 08:01:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730793680000|2024-11-05 08:01:20|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730793700000|2024-11-05 08:01:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730793710000|2024-11-05 08:01:50|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730793720000|2024-11-05 08:02:00|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730793730000|2024-11-05 08:02:10|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730793740000|2024-11-05 08:02:20|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730793750000|2024-11-05 08:02:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730793760000|2024-11-05 08:02:40|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730793770000|2024-11-05 08:02:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730793790000|2024-11-05 08:03:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730793800000|2024-11-05 08:03:20|41.99|41.69|42|41.7|42|41.7|41.99|41.69|4
1730793810000|2024-11-05 08:03:30|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730793820000|2024-11-05 08:03:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730793850000|2024-11-05 08:04:10|42|41.7|42|41.7|42.01|41.71|42|41.7|3
1730793860000|2024-11-05 08:04:20|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730793870000|2024-11-05 08:04:30|42|41.7|42|41.7|42.01|41.71|42|41.7|3
1730793900000|2024-11-05 08:05:00|41.99|41.69|42|41.7|42|41.7|41.99|41.69|2
1730793920000|2024-11-05 08:05:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730793940000|2024-11-05 08:05:40|41.98|41.68|41.98|41.68|41.99|41.69|41.98|41.68|3
1730793950000|2024-11-05 08:05:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730793990000|2024-11-05 08:06:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730794030000|2024-11-05 08:07:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730794040000|2024-11-05 08:07:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730794060000|2024-11-05 08:07:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794070000|2024-11-05 08:07:50|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730794080000|2024-11-05 08:08:00|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730794100000|2024-11-05 08:08:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794110000|2024-11-05 08:08:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794120000|2024-11-05 08:08:40|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730794130000|2024-11-05 08:08:50|41.94|41.64|41.95|41.65|41.96|41.66|41.94|41.64|4
1730794140000|2024-11-05 08:09:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730794150000|2024-11-05 08:09:10|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730794200000|2024-11-05 08:10:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730794210000|2024-11-05 08:10:10|41.92|41.62|41.91|41.61|41.92|41.62|41.91|41.61|2
1730794220000|2024-11-05 08:10:20|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730794280000|2024-11-05 08:11:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730794300000|2024-11-05 08:11:40|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730794320000|2024-11-05 08:12:00|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730794340000|2024-11-05 08:12:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794350000|2024-11-05 08:12:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794360000|2024-11-05 08:12:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794380000|2024-11-05 08:13:00|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730794390000|2024-11-05 08:13:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730794400000|2024-11-05 08:13:20|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730794440000|2024-11-05 08:14:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730794450000|2024-11-05 08:14:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|2
1730794460000|2024-11-05 08:14:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730794500000|2024-11-05 08:15:00|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730794510000|2024-11-05 08:15:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794520000|2024-11-05 08:15:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794540000|2024-11-05 08:15:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794560000|2024-11-05 08:16:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730794570000|2024-11-05 08:16:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794590000|2024-11-05 08:16:30|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794600000|2024-11-05 08:16:40|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730794610000|2024-11-05 08:16:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794620000|2024-11-05 08:17:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794640000|2024-11-05 08:17:20|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730794660000|2024-11-05 08:17:40|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730794690000|2024-11-05 08:18:10|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730794720000|2024-11-05 08:18:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730794730000|2024-11-05 08:18:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730794740000|2024-11-05 08:19:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730794750000|2024-11-05 08:19:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730794760000|2024-11-05 08:19:20|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730794790000|2024-11-05 08:19:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730794810000|2024-11-05 08:20:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730794830000|2024-11-05 08:20:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730794870000|2024-11-05 08:21:10|41.84|41.54|41.83|41.53|41.84|41.54|41.83|41.53|2
1730794940000|2024-11-05 08:22:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730794950000|2024-11-05 08:22:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730794980000|2024-11-05 08:23:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730794990000|2024-11-05 08:23:10|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730795020000|2024-11-05 08:23:40|41.82|41.52|41.81|41.51|41.82|41.52|41.81|41.51|2
1730795040000|2024-11-05 08:24:00|41.78|41.48|41.78|41.48|41.78|41.48|41.78|41.48|1
1730795050000|2024-11-05 08:24:10|41.79|41.49|41.79|41.49|41.79|41.49|41.79|41.49|1
1730795080000|2024-11-05 08:24:40|41.8|41.5|41.8|41.5|41.8|41.5|41.8|41.5|1
1730795100000|2024-11-05 08:25:00|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730795110000|2024-11-05 08:25:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730795120000|2024-11-05 08:25:20|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730795130000|2024-11-05 08:25:30|41.82|41.52|41.83|41.53|41.83|41.53|41.82|41.52|2
1730795180000|2024-11-05 08:26:20|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730795190000|2024-11-05 08:26:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795220000|2024-11-05 08:27:00|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730795260000|2024-11-05 08:27:40|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730795270000|2024-11-05 08:27:50|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730795280000|2024-11-05 08:28:00|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730795330000|2024-11-05 08:28:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730795440000|2024-11-05 08:30:40|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730795450000|2024-11-05 08:30:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730795460000|2024-11-05 08:31:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730795530000|2024-11-05 08:32:10|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730795550000|2024-11-05 08:32:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795570000|2024-11-05 08:32:50|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730795580000|2024-11-05 08:33:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730795600000|2024-11-05 08:33:20|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730795610000|2024-11-05 08:33:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795620000|2024-11-05 08:33:40|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730795650000|2024-11-05 08:34:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795660000|2024-11-05 08:34:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730795670000|2024-11-05 08:34:30|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795700000|2024-11-05 08:35:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730795710000|2024-11-05 08:35:10|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730795800000|2024-11-05 08:36:40|41.85|41.55|41.84|41.54|41.85|41.55|41.84|41.54|2
1730795830000|2024-11-05 08:37:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795850000|2024-11-05 08:37:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730795870000|2024-11-05 08:37:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730795970000|2024-11-05 08:39:30|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730796000000|2024-11-05 08:40:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730796050000|2024-11-05 08:40:50|41.86|41.56|41.86|41.56|41.86|41.56|41.85|41.55|3
1730796060000|2024-11-05 08:41:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730796100000|2024-11-05 08:41:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730796120000|2024-11-05 08:42:00|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730796140000|2024-11-05 08:42:20|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730796160000|2024-11-05 08:42:40|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730796250000|2024-11-05 08:44:10|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730796270000|2024-11-05 08:44:30|41.81|41.51|41.81|41.51|41.81|41.51|41.81|41.51|1
1730796300000|2024-11-05 08:45:00|41.8|41.5|41.81|41.51|41.81|41.51|41.8|41.5|2
1730796320000|2024-11-05 08:45:20|41.82|41.52|41.82|41.52|41.82|41.52|41.82|41.52|1
1730796330000|2024-11-05 08:45:30|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730796350000|2024-11-05 08:45:50|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730796360000|2024-11-05 08:46:00|41.87|41.57|41.89|41.59|41.9|41.6|41.87|41.57|4
1730796370000|2024-11-05 08:46:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730796420000|2024-11-05 08:47:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730796450000|2024-11-05 08:47:30|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|3
1730796460000|2024-11-05 08:47:40|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730796490000|2024-11-05 08:48:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730796510000|2024-11-05 08:48:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730796520000|2024-11-05 08:48:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730796530000|2024-11-05 08:48:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730796570000|2024-11-05 08:49:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730796600000|2024-11-05 08:50:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730796610000|2024-11-05 08:50:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730796690000|2024-11-05 08:51:30|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730796700000|2024-11-05 08:51:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730796720000|2024-11-05 08:52:00|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730796730000|2024-11-05 08:52:10|41.88|41.58|41.89|41.59|41.89|41.59|41.88|41.58|4
1730796750000|2024-11-05 08:52:30|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730796770000|2024-11-05 08:52:50|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730796800000|2024-11-05 08:53:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730796860000|2024-11-05 08:54:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730796870000|2024-11-05 08:54:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730796880000|2024-11-05 08:54:40|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730796890000|2024-11-05 08:54:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730796980000|2024-11-05 08:56:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730796990000|2024-11-05 08:56:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730797010000|2024-11-05 08:56:50|41.9|41.6|41.91|41.61|41.91|41.61|41.9|41.6|2
1730797050000|2024-11-05 08:57:30|41.92|41.62|41.93|41.63|41.93|41.63|41.92|41.62|2
1730797060000|2024-11-05 08:57:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730797080000|2024-11-05 08:58:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730797140000|2024-11-05 08:59:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730797210000|2024-11-05 09:00:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730797220000|2024-11-05 09:00:20|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730797230000|2024-11-05 09:00:30|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730797240000|2024-11-05 09:00:40|42.04|41.74|41.99|41.69|42.04|41.74|41.99|41.69|3
1730797250000|2024-11-05 09:00:50|42|41.7|42.02|41.72|42.02|41.72|42|41.7|7
1730797260000|2024-11-05 09:01:00|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730797270000|2024-11-05 09:01:10|42|41.7|41.97|41.67|42|41.7|41.97|41.67|4
1730797280000|2024-11-05 09:01:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730797300000|2024-11-05 09:01:40|41.97|41.67|41.97|41.67|41.98|41.68|41.97|41.67|3
1730797310000|2024-11-05 09:01:50|41.98|41.68|42.01|41.71|42.01|41.71|41.98|41.68|4
1730797320000|2024-11-05 09:02:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730797360000|2024-11-05 09:02:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730797370000|2024-11-05 09:02:50|42.04|41.74|42.05|41.75|42.05|41.75|42.04|41.74|2
1730797380000|2024-11-05 09:03:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730797400000|2024-11-05 09:03:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730797410000|2024-11-05 09:03:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730797420000|2024-11-05 09:03:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730797430000|2024-11-05 09:03:50|42.08|41.78|42.11|41.81|42.11|41.81|42.08|41.78|4
1730797440000|2024-11-05 09:04:00|42.12|41.82|42.08|41.78|42.12|41.82|42.08|41.78|4
1730797450000|2024-11-05 09:04:10|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730797460000|2024-11-05 09:04:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730797480000|2024-11-05 09:04:40|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730797500000|2024-11-05 09:05:00|42.1|41.8|42.07|41.77|42.1|41.8|42.07|41.77|3
1730797510000|2024-11-05 09:05:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730797520000|2024-11-05 09:05:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730797570000|2024-11-05 09:06:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730797620000|2024-11-05 09:07:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730797630000|2024-11-05 09:07:10|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730797640000|2024-11-05 09:07:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730797650000|2024-11-05 09:07:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730797670000|2024-11-05 09:07:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730797680000|2024-11-05 09:08:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730797690000|2024-11-05 09:08:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730797700000|2024-11-05 09:08:20|42.05|41.75|42.04|41.74|42.05|41.75|42.03|41.73|4
1730797710000|2024-11-05 09:08:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730797720000|2024-11-05 09:08:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730797730000|2024-11-05 09:08:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730797740000|2024-11-05 09:09:00|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|4
1730798120000|2024-11-05 09:15:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730798140000|2024-11-05 09:15:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730798160000|2024-11-05 09:16:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730798180000|2024-11-05 09:16:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730798190000|2024-11-05 09:16:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730798200000|2024-11-05 09:16:40|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730798220000|2024-11-05 09:17:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730798530000|2024-11-05 09:22:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730798540000|2024-11-05 09:22:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730798550000|2024-11-05 09:22:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730798560000|2024-11-05 09:22:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730798570000|2024-11-05 09:22:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730798580000|2024-11-05 09:23:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730798630000|2024-11-05 09:23:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730798660000|2024-11-05 09:24:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730798700000|2024-11-05 09:25:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730798720000|2024-11-05 09:25:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730798760000|2024-11-05 09:26:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730798770000|2024-11-05 09:26:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730798800000|2024-11-05 09:26:40|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|3
1730798810000|2024-11-05 09:26:50|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730798820000|2024-11-05 09:27:00|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730798860000|2024-11-05 09:27:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730798870000|2024-11-05 09:27:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730798880000|2024-11-05 09:28:00|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730798890000|2024-11-05 09:28:10|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730798900000|2024-11-05 09:28:20|41.91|41.61|41.93|41.63|41.93|41.63|41.91|41.61|2
1730798910000|2024-11-05 09:28:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730798920000|2024-11-05 09:28:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730798960000|2024-11-05 09:29:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730798970000|2024-11-05 09:29:30|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730798980000|2024-11-05 09:29:40|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730799000000|2024-11-05 09:30:00|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730799010000|2024-11-05 09:30:10|41.96|41.66|41.95|41.65|41.96|41.66|41.95|41.65|2
1730799020000|2024-11-05 09:30:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730799030000|2024-11-05 09:30:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730799040000|2024-11-05 09:30:40|41.94|41.64|41.95|41.65|41.95|41.65|41.94|41.64|2
1730799050000|2024-11-05 09:30:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730799070000|2024-11-05 09:31:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799080000|2024-11-05 09:31:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730799090000|2024-11-05 09:31:30|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|5
1730799120000|2024-11-05 09:32:00|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730799130000|2024-11-05 09:32:10|42.02|41.72|42.02|41.72|42.03|41.73|42.02|41.72|3
1730799140000|2024-11-05 09:32:20|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730799150000|2024-11-05 09:32:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730799160000|2024-11-05 09:32:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730799170000|2024-11-05 09:32:50|42|41.7|42|41.7|42|41.7|42|41.7|1
1730799180000|2024-11-05 09:33:00|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730799190000|2024-11-05 09:33:10|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730799200000|2024-11-05 09:33:20|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730799210000|2024-11-05 09:33:30|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730799250000|2024-11-05 09:34:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730799270000|2024-11-05 09:34:30|41.99|41.69|41.99|41.69|42|41.7|41.99|41.69|3
1730799280000|2024-11-05 09:34:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730799310000|2024-11-05 09:35:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730799330000|2024-11-05 09:35:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730799340000|2024-11-05 09:35:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799370000|2024-11-05 09:36:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730799380000|2024-11-05 09:36:20|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730799390000|2024-11-05 09:36:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730799400000|2024-11-05 09:36:40|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730799410000|2024-11-05 09:36:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799420000|2024-11-05 09:37:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730799430000|2024-11-05 09:37:10|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730799440000|2024-11-05 09:37:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799450000|2024-11-05 09:37:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730799470000|2024-11-05 09:37:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730799510000|2024-11-05 09:38:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799540000|2024-11-05 09:39:00|41.98|41.68|41.98|41.68|41.98|41.68|41.97|41.67|3
1730799550000|2024-11-05 09:39:10|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730799560000|2024-11-05 09:39:20|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730799570000|2024-11-05 09:39:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730799580000|2024-11-05 09:39:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730799610000|2024-11-05 09:40:10|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730799650000|2024-11-05 09:40:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730799730000|2024-11-05 09:42:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730799750000|2024-11-05 09:42:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730799800000|2024-11-05 09:43:20|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730799810000|2024-11-05 09:43:30|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730799830000|2024-11-05 09:43:50|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730799840000|2024-11-05 09:44:00|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730799850000|2024-11-05 09:44:10|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730799860000|2024-11-05 09:44:20|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730799880000|2024-11-05 09:44:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730799900000|2024-11-05 09:45:00|41.96|41.66|41.97|41.67|41.98|41.68|41.96|41.66|4
1730799910000|2024-11-05 09:45:10|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730799930000|2024-11-05 09:45:30|41.96|41.66|41.97|41.67|41.97|41.67|41.96|41.66|2
1730800000000|2024-11-05 09:46:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730800010000|2024-11-05 09:46:50|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730800030000|2024-11-05 09:47:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730800040000|2024-11-05 09:47:20|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|3
1730800070000|2024-11-05 09:47:50|41.94|41.64|41.94|41.64|41.94|41.64|41.93|41.63|3
1730800140000|2024-11-05 09:49:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730800180000|2024-11-05 09:49:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730800200000|2024-11-05 09:50:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730800210000|2024-11-05 09:50:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730800250000|2024-11-05 09:50:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730800260000|2024-11-05 09:51:00|41.92|41.62|41.9|41.6|41.92|41.62|41.9|41.6|2
1730800270000|2024-11-05 09:51:10|41.89|41.59|41.9|41.6|41.9|41.6|41.89|41.59|2
1730800290000|2024-11-05 09:51:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730800300000|2024-11-05 09:51:40|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730800310000|2024-11-05 09:51:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730800340000|2024-11-05 09:52:20|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|3
1730800350000|2024-11-05 09:52:30|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730800380000|2024-11-05 09:53:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730800430000|2024-11-05 09:53:50|41.91|41.61|41.91|41.61|41.92|41.62|41.91|41.61|3
1730800440000|2024-11-05 09:54:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730800460000|2024-11-05 09:54:20|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730800500000|2024-11-05 09:55:00|41.93|41.63|41.94|41.64|41.94|41.64|41.92|41.62|4
1730800510000|2024-11-05 09:55:10|41.93|41.63|41.94|41.64|41.94|41.64|41.93|41.63|2
1730800520000|2024-11-05 09:55:20|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730800550000|2024-11-05 09:55:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730800560000|2024-11-05 09:56:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730800570000|2024-11-05 09:56:10|41.93|41.63|41.93|41.63|41.93|41.63|41.92|41.62|3
1730800580000|2024-11-05 09:56:20|41.92|41.62|41.89|41.59|41.92|41.62|41.89|41.59|3
1730800640000|2024-11-05 09:57:20|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730800670000|2024-11-05 09:57:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730800690000|2024-11-05 09:58:10|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730800700000|2024-11-05 09:58:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730800730000|2024-11-05 09:58:50|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730800740000|2024-11-05 09:59:00|41.91|41.61|41.9|41.6|41.91|41.61|41.9|41.6|2
1730800800000|2024-11-05 10:00:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730801240000|2024-11-05 10:07:20|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730801250000|2024-11-05 10:07:30|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730801270000|2024-11-05 10:07:50|41.84|41.54|41.85|41.55|41.85|41.55|41.84|41.54|2
1730801280000|2024-11-05 10:08:00|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730801320000|2024-11-05 10:08:40|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730801330000|2024-11-05 10:08:50|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|3
1730801380000|2024-11-05 10:09:40|41.83|41.53|41.82|41.52|41.83|41.53|41.82|41.52|2
1730801390000|2024-11-05 10:09:50|41.83|41.53|41.83|41.53|41.83|41.53|41.83|41.53|1
1730801410000|2024-11-05 10:10:10|41.84|41.54|41.84|41.54|41.84|41.54|41.84|41.54|1
1730801420000|2024-11-05 10:10:20|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730801440000|2024-11-05 10:10:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730801460000|2024-11-05 10:11:00|41.88|41.58|41.87|41.57|41.88|41.58|41.87|41.57|2
1730801470000|2024-11-05 10:11:10|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730801500000|2024-11-05 10:11:40|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730801510000|2024-11-05 10:11:50|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730801540000|2024-11-05 10:12:20|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730801550000|2024-11-05 10:12:30|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730801570000|2024-11-05 10:12:50|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730801580000|2024-11-05 10:13:00|41.9|41.6|41.92|41.62|41.92|41.62|41.9|41.6|2
1730801610000|2024-11-05 10:13:30|41.91|41.61|41.91|41.61|41.91|41.61|41.9|41.6|3
1730801640000|2024-11-05 10:14:00|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730801690000|2024-11-05 10:14:50|41.91|41.61|41.91|41.61|41.91|41.61|41.91|41.61|1
1730801700000|2024-11-05 10:15:00|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730801740000|2024-11-05 10:15:40|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730801770000|2024-11-05 10:16:10|41.9|41.6|41.9|41.6|41.9|41.6|41.9|41.6|1
1730801780000|2024-11-05 10:16:20|41.91|41.61|41.92|41.62|41.93|41.63|41.91|41.61|14
1730801790000|2024-11-05 10:16:30|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730801800000|2024-11-05 10:16:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730801810000|2024-11-05 10:16:50|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730801820000|2024-11-05 10:17:00|41.92|41.62|41.92|41.62|41.92|41.62|41.92|41.62|1
1730801830000|2024-11-05 10:17:10|41.9|41.6|41.89|41.59|41.9|41.6|41.89|41.59|2
1730801840000|2024-11-05 10:17:20|41.88|41.58|41.88|41.58|41.88|41.58|41.88|41.58|1
1730801860000|2024-11-05 10:17:40|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|2
1730801870000|2024-11-05 10:17:50|41.85|41.55|41.86|41.56|41.86|41.56|41.85|41.55|2
1730801890000|2024-11-05 10:18:10|41.85|41.55|41.85|41.55|41.85|41.55|41.85|41.55|1
1730801910000|2024-11-05 10:18:30|41.86|41.56|41.86|41.56|41.86|41.56|41.86|41.56|1
1730801930000|2024-11-05 10:18:50|41.87|41.57|41.87|41.57|41.87|41.57|41.87|41.57|1
1730801940000|2024-11-05 10:19:00|41.88|41.58|41.9|41.6|41.9|41.6|41.88|41.58|3
1730801950000|2024-11-05 10:19:10|41.91|41.61|41.92|41.62|41.92|41.62|41.91|41.61|2
1730801960000|2024-11-05 10:19:20|41.93|41.63|41.95|41.65|41.95|41.65|41.93|41.63|3
1730801970000|2024-11-05 10:19:30|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730801980000|2024-11-05 10:19:40|41.93|41.63|41.92|41.62|41.93|41.63|41.92|41.62|2
1730802000000|2024-11-05 10:20:00|41.93|41.63|41.93|41.63|41.93|41.63|41.93|41.63|1
1730802010000|2024-11-05 10:20:10|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730802030000|2024-11-05 10:20:30|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730802040000|2024-11-05 10:20:40|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802050000|2024-11-05 10:20:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802060000|2024-11-05 10:21:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802080000|2024-11-05 10:21:20|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730802090000|2024-11-05 10:21:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802100000|2024-11-05 10:21:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802120000|2024-11-05 10:22:00|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730802140000|2024-11-05 10:22:20|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730802160000|2024-11-05 10:22:40|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802170000|2024-11-05 10:22:50|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730802180000|2024-11-05 10:23:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802190000|2024-11-05 10:23:10|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730802200000|2024-11-05 10:23:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802240000|2024-11-05 10:24:00|41.98|41.68|41.97|41.67|41.98|41.68|41.97|41.67|2
1730802250000|2024-11-05 10:24:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802260000|2024-11-05 10:24:20|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802270000|2024-11-05 10:24:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802300000|2024-11-05 10:25:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802320000|2024-11-05 10:25:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802340000|2024-11-05 10:25:40|41.99|41.69|41.98|41.68|41.99|41.69|41.98|41.68|2
1730802350000|2024-11-05 10:25:50|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730802380000|2024-11-05 10:26:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802390000|2024-11-05 10:26:30|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802410000|2024-11-05 10:26:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802430000|2024-11-05 10:27:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802460000|2024-11-05 10:27:40|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730802470000|2024-11-05 10:27:50|41.95|41.65|41.94|41.64|41.95|41.65|41.94|41.64|2
1730802480000|2024-11-05 10:28:00|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802490000|2024-11-05 10:28:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802510000|2024-11-05 10:28:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802530000|2024-11-05 10:28:50|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802540000|2024-11-05 10:29:00|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730802580000|2024-11-05 10:29:40|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730802600000|2024-11-05 10:30:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802610000|2024-11-05 10:30:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802620000|2024-11-05 10:30:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802630000|2024-11-05 10:30:30|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730802640000|2024-11-05 10:30:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802650000|2024-11-05 10:30:50|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730802660000|2024-11-05 10:31:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730802670000|2024-11-05 10:31:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730802710000|2024-11-05 10:31:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802720000|2024-11-05 10:32:00|42|41.7|42|41.7|42.01|41.71|42|41.7|3
1730802730000|2024-11-05 10:32:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730802740000|2024-11-05 10:32:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730802760000|2024-11-05 10:32:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730802790000|2024-11-05 10:33:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802800000|2024-11-05 10:33:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802820000|2024-11-05 10:33:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730802870000|2024-11-05 10:34:30|41.95|41.65|41.95|41.65|41.95|41.65|41.95|41.65|1
1730802880000|2024-11-05 10:34:40|41.94|41.64|41.94|41.64|41.94|41.64|41.94|41.64|1
1730802890000|2024-11-05 10:34:50|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730802900000|2024-11-05 10:35:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730802960000|2024-11-05 10:36:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730803030000|2024-11-05 10:37:10|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730803070000|2024-11-05 10:37:50|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730803080000|2024-11-05 10:38:00|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730803090000|2024-11-05 10:38:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730803100000|2024-11-05 10:38:20|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730803160000|2024-11-05 10:39:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730803210000|2024-11-05 10:40:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730803230000|2024-11-05 10:40:30|42|41.7|42.03|41.73|42.03|41.73|42|41.7|3
1730803240000|2024-11-05 10:40:40|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730803250000|2024-11-05 10:40:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730803260000|2024-11-05 10:41:00|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730803270000|2024-11-05 10:41:10|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730803290000|2024-11-05 10:41:30|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730803310000|2024-11-05 10:41:50|42.01|41.71|41.99|41.69|42.01|41.71|41.99|41.69|2
1730803320000|2024-11-05 10:42:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803330000|2024-11-05 10:42:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730803350000|2024-11-05 10:42:30|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730803370000|2024-11-05 10:42:50|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803410000|2024-11-05 10:43:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730803440000|2024-11-05 10:44:00|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730803450000|2024-11-05 10:44:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730803470000|2024-11-05 10:44:30|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730803480000|2024-11-05 10:44:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730803500000|2024-11-05 10:45:00|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730803520000|2024-11-05 10:45:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730803570000|2024-11-05 10:46:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730803590000|2024-11-05 10:46:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730803600000|2024-11-05 10:46:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730803620000|2024-11-05 10:47:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730803650000|2024-11-05 10:47:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730803660000|2024-11-05 10:47:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730803690000|2024-11-05 10:48:10|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730803720000|2024-11-05 10:48:40|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730803730000|2024-11-05 10:48:50|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730803760000|2024-11-05 10:49:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803770000|2024-11-05 10:49:30|42.02|41.72|42.01|41.71|42.02|41.72|42.01|41.71|2
1730803780000|2024-11-05 10:49:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803790000|2024-11-05 10:49:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730803800000|2024-11-05 10:50:00|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730803810000|2024-11-05 10:50:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730803820000|2024-11-05 10:50:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730803830000|2024-11-05 10:50:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730803840000|2024-11-05 10:50:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803850000|2024-11-05 10:50:50|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730803860000|2024-11-05 10:51:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730803870000|2024-11-05 10:51:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730804200000|2024-11-05 10:56:40|42|41.7|42|41.7|42|41.7|42|41.7|1
1730804210000|2024-11-05 10:56:50|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730804230000|2024-11-05 10:57:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730804270000|2024-11-05 10:57:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730804290000|2024-11-05 10:58:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730804310000|2024-11-05 10:58:30|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730804320000|2024-11-05 10:58:40|42.01|41.71|42.01|41.71|42.01|41.71|42|41.7|3
1730804350000|2024-11-05 10:59:10|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730804410000|2024-11-05 11:00:10|42.03|41.73|42.03|41.73|42.04|41.74|42.03|41.73|3
1730804420000|2024-11-05 11:00:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730804430000|2024-11-05 11:00:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730804450000|2024-11-05 11:00:50|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730804470000|2024-11-05 11:01:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730804480000|2024-11-05 11:01:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804520000|2024-11-05 11:02:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730804540000|2024-11-05 11:02:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730804590000|2024-11-05 11:03:10|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730804600000|2024-11-05 11:03:20|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730804620000|2024-11-05 11:03:40|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730804660000|2024-11-05 11:04:20|42.05|41.75|42.07|41.77|42.07|41.77|42.05|41.75|3
1730804670000|2024-11-05 11:04:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730804680000|2024-11-05 11:04:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804700000|2024-11-05 11:05:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730804720000|2024-11-05 11:05:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730804760000|2024-11-05 11:06:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804790000|2024-11-05 11:06:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730804810000|2024-11-05 11:06:50|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730804820000|2024-11-05 11:07:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804850000|2024-11-05 11:07:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730804860000|2024-11-05 11:07:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804870000|2024-11-05 11:07:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730804880000|2024-11-05 11:08:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730804920000|2024-11-05 11:08:40|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730804930000|2024-11-05 11:08:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730804940000|2024-11-05 11:09:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730804990000|2024-11-05 11:09:50|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730805000000|2024-11-05 11:10:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730805040000|2024-11-05 11:10:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730805050000|2024-11-05 11:10:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730805060000|2024-11-05 11:11:00|42.07|41.77|42.07|41.77|42.07|41.77|42.06|41.76|3
1730805140000|2024-11-05 11:12:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730805220000|2024-11-05 11:13:40|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730805240000|2024-11-05 11:14:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730805300000|2024-11-05 11:15:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730805310000|2024-11-05 11:15:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730805670000|2024-11-05 11:21:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730805690000|2024-11-05 11:21:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730805730000|2024-11-05 11:22:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730805750000|2024-11-05 11:22:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730805810000|2024-11-05 11:23:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730805860000|2024-11-05 11:24:20|42.04|41.74|42.02|41.72|42.04|41.74|42.02|41.72|3
1730805870000|2024-11-05 11:24:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730805880000|2024-11-05 11:24:40|42|41.7|42|41.7|42.02|41.72|41.99|41.69|6
1730805900000|2024-11-05 11:25:00|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730805910000|2024-11-05 11:25:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730805920000|2024-11-05 11:25:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730805930000|2024-11-05 11:25:30|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730805960000|2024-11-05 11:26:00|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730805970000|2024-11-05 11:26:10|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730805980000|2024-11-05 11:26:20|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730805990000|2024-11-05 11:26:30|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730806030000|2024-11-05 11:27:10|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730806040000|2024-11-05 11:27:20|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730806060000|2024-11-05 11:27:40|42|41.7|42|41.7|42|41.7|41.99|41.69|3
1730806070000|2024-11-05 11:27:50|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730806080000|2024-11-05 11:28:00|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730806100000|2024-11-05 11:28:20|42|41.7|42.01|41.71|42.01|41.71|42|41.7|2
1730806110000|2024-11-05 11:28:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730806130000|2024-11-05 11:28:50|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730806150000|2024-11-05 11:29:10|42|41.7|42|41.7|42|41.7|42|41.7|1
1730806170000|2024-11-05 11:29:30|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730806200000|2024-11-05 11:30:00|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730806230000|2024-11-05 11:30:30|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730806260000|2024-11-05 11:31:00|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730806280000|2024-11-05 11:31:20|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730806290000|2024-11-05 11:31:30|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730806310000|2024-11-05 11:31:50|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730806320000|2024-11-05 11:32:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730806330000|2024-11-05 11:32:10|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730806340000|2024-11-05 11:32:20|42.08|41.78|42.1|41.8|42.1|41.8|42.08|41.78|3
1730806350000|2024-11-05 11:32:30|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730806370000|2024-11-05 11:32:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730806390000|2024-11-05 11:33:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730806400000|2024-11-05 11:33:20|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730806440000|2024-11-05 11:34:00|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730806450000|2024-11-05 11:34:10|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730806460000|2024-11-05 11:34:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730806490000|2024-11-05 11:34:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730806500000|2024-11-05 11:35:00|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730806510000|2024-11-05 11:35:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730806560000|2024-11-05 11:36:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730806580000|2024-11-05 11:36:20|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730806590000|2024-11-05 11:36:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730806610000|2024-11-05 11:36:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730806630000|2024-11-05 11:37:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730806650000|2024-11-05 11:37:30|42.09|41.79|42.11|41.81|42.11|41.81|42.09|41.79|3
1730806660000|2024-11-05 11:37:40|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730806670000|2024-11-05 11:37:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730806680000|2024-11-05 11:38:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730806690000|2024-11-05 11:38:10|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730806700000|2024-11-05 11:38:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730806710000|2024-11-05 11:38:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730806950000|2024-11-05 11:42:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730807130000|2024-11-05 11:45:30|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730807140000|2024-11-05 11:45:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807150000|2024-11-05 11:45:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730807160000|2024-11-05 11:46:00|42.08|41.78|42.09|41.79|42.09|41.79|42.08|41.78|2
1730807170000|2024-11-05 11:46:10|42.1|41.8|42.12|41.82|42.12|41.82|42.09|41.79|4
1730807190000|2024-11-05 11:46:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730807200000|2024-11-05 11:46:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730807210000|2024-11-05 11:46:50|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807590000|2024-11-05 11:53:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730807600000|2024-11-05 11:53:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807610000|2024-11-05 11:53:30|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730807630000|2024-11-05 11:53:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730807650000|2024-11-05 11:54:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807670000|2024-11-05 11:54:30|42.07|41.77|42.07|41.77|42.08|41.78|42.07|41.77|3
1730807680000|2024-11-05 11:54:40|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807710000|2024-11-05 11:55:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730807730000|2024-11-05 11:55:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730807740000|2024-11-05 11:55:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730807760000|2024-11-05 11:56:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730807770000|2024-11-05 11:56:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730807780000|2024-11-05 11:56:20|42.09|41.79|42.11|41.81|42.11|41.81|42.09|41.79|3
1730807790000|2024-11-05 11:56:30|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730807800000|2024-11-05 11:56:40|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730807820000|2024-11-05 11:57:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730807830000|2024-11-05 11:57:10|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730807840000|2024-11-05 11:57:20|42.12|41.82|42.11|41.81|42.12|41.82|42.11|41.81|2
1730807860000|2024-11-05 11:57:40|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730807870000|2024-11-05 11:57:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730807880000|2024-11-05 11:58:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730807890000|2024-11-05 11:58:10|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730807910000|2024-11-05 11:58:30|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730808000000|2024-11-05 12:00:00|42.1|41.8|42.11|41.81|42.11|41.81|42.09|41.79|6
1730808010000|2024-11-05 12:00:10|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730808060000|2024-11-05 12:01:00|42.11|41.81|42.12|41.82|42.12|41.82|42.1|41.8|4
1730808090000|2024-11-05 12:01:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730808110000|2024-11-05 12:01:50|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730808130000|2024-11-05 12:02:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730808160000|2024-11-05 12:02:40|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730808190000|2024-11-05 12:03:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730808230000|2024-11-05 12:03:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808280000|2024-11-05 12:04:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730808290000|2024-11-05 12:04:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808330000|2024-11-05 12:05:30|42|41.7|42|41.7|42|41.7|42|41.7|1
1730808350000|2024-11-05 12:05:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730808360000|2024-11-05 12:06:00|42|41.7|42.02|41.72|42.02|41.72|42|41.7|3
1730808390000|2024-11-05 12:06:30|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730808400000|2024-11-05 12:06:40|41.99|41.69|42|41.7|42.01|41.71|41.99|41.69|3
1730808410000|2024-11-05 12:06:50|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730808440000|2024-11-05 12:07:20|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|3
1730808470000|2024-11-05 12:07:50|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808490000|2024-11-05 12:08:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808520000|2024-11-05 12:08:40|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730808540000|2024-11-05 12:09:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808560000|2024-11-05 12:09:20|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808570000|2024-11-05 12:09:30|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808580000|2024-11-05 12:09:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808600000|2024-11-05 12:10:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808610000|2024-11-05 12:10:10|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|3
1730808620000|2024-11-05 12:10:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730808630000|2024-11-05 12:10:30|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|3
1730808650000|2024-11-05 12:10:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730808720000|2024-11-05 12:12:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808750000|2024-11-05 12:12:30|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730808780000|2024-11-05 12:13:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808790000|2024-11-05 12:13:10|42.06|41.76|42.06|41.76|42.06|41.76|42.05|41.75|3
1730808800000|2024-11-05 12:13:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|4
1730808840000|2024-11-05 12:14:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808850000|2024-11-05 12:14:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730808860000|2024-11-05 12:14:20|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808870000|2024-11-05 12:14:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730808880000|2024-11-05 12:14:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730808900000|2024-11-05 12:15:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730808940000|2024-11-05 12:15:40|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730808960000|2024-11-05 12:16:00|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730808990000|2024-11-05 12:16:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809020000|2024-11-05 12:17:00|42|41.7|42|41.7|42|41.7|42|41.7|1
1730809030000|2024-11-05 12:17:10|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730809040000|2024-11-05 12:17:20|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730809050000|2024-11-05 12:17:30|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809060000|2024-11-05 12:17:40|42.04|41.74|42.03|41.73|42.04|41.74|42.03|41.73|2
1730809070000|2024-11-05 12:17:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730809080000|2024-11-05 12:18:00|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809090000|2024-11-05 12:18:10|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730809100000|2024-11-05 12:18:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809110000|2024-11-05 12:18:30|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730809140000|2024-11-05 12:19:00|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730809160000|2024-11-05 12:19:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809200000|2024-11-05 12:20:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730809210000|2024-11-05 12:20:10|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730809230000|2024-11-05 12:20:30|42.01|41.71|42|41.7|42.01|41.71|42|41.7|2
1730809240000|2024-11-05 12:20:40|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809250000|2024-11-05 12:20:50|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730809270000|2024-11-05 12:21:10|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809280000|2024-11-05 12:21:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730809290000|2024-11-05 12:21:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809330000|2024-11-05 12:22:10|42|41.7|41.99|41.69|42|41.7|41.99|41.69|2
1730809350000|2024-11-05 12:22:30|41.97|41.67|41.97|41.67|41.97|41.67|41.96|41.66|3
1730809390000|2024-11-05 12:23:10|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730809410000|2024-11-05 12:23:30|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730809420000|2024-11-05 12:23:40|41.96|41.66|41.96|41.66|41.96|41.66|41.96|41.66|1
1730809460000|2024-11-05 12:24:20|41.95|41.65|41.96|41.66|41.96|41.66|41.95|41.65|2
1730809470000|2024-11-05 12:24:30|41.97|41.67|41.98|41.68|41.98|41.68|41.97|41.67|2
1730809480000|2024-11-05 12:24:40|41.99|41.69|42.03|41.73|42.03|41.73|41.99|41.69|6
1730809500000|2024-11-05 12:25:00|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730809520000|2024-11-05 12:25:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809530000|2024-11-05 12:25:30|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730809540000|2024-11-05 12:25:40|42.01|41.71|42.01|41.71|42.01|41.71|42.01|41.71|1
1730809550000|2024-11-05 12:25:50|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730809610000|2024-11-05 12:26:50|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809640000|2024-11-05 12:27:20|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730809680000|2024-11-05 12:28:00|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809690000|2024-11-05 12:28:10|41.98|41.68|41.98|41.68|41.98|41.68|41.98|41.68|1
1730809710000|2024-11-05 12:28:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809720000|2024-11-05 12:28:40|42|41.7|42.03|41.73|42.03|41.73|42|41.7|3
1730809740000|2024-11-05 12:29:00|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730809750000|2024-11-05 12:29:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730809810000|2024-11-05 12:30:10|42.04|41.74|42.02|41.72|42.04|41.74|42.02|41.72|3
1730809820000|2024-11-05 12:30:20|42|41.7|42|41.7|42|41.7|42|41.7|1
1730809830000|2024-11-05 12:30:30|41.99|41.69|41.99|41.69|41.99|41.69|41.99|41.69|1
1730809840000|2024-11-05 12:30:40|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|6
1730809850000|2024-11-05 12:30:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730809860000|2024-11-05 12:31:00|42.01|41.71|42.02|41.72|42.02|41.72|42.01|41.71|2
1730809880000|2024-11-05 12:31:20|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730809900000|2024-11-05 12:31:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730809930000|2024-11-05 12:32:10|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730809940000|2024-11-05 12:32:20|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730809960000|2024-11-05 12:32:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730809970000|2024-11-05 12:32:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730809980000|2024-11-05 12:33:00|42.08|41.78|42.12|41.82|42.12|41.82|42.08|41.78|7
1730809990000|2024-11-05 12:33:10|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730810010000|2024-11-05 12:33:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730810030000|2024-11-05 12:33:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730810050000|2024-11-05 12:34:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730810360000|2024-11-05 12:39:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730810380000|2024-11-05 12:39:40|42.15|41.85|42.16|41.86|42.16|41.86|42.15|41.85|2
1730810410000|2024-11-05 12:40:10|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730810430000|2024-11-05 12:40:30|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730810440000|2024-11-05 12:40:40|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730810460000|2024-11-05 12:41:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730810470000|2024-11-05 12:41:10|42.2|41.9|42.19|41.89|42.21|41.91|42.19|41.89|6
1730810480000|2024-11-05 12:41:20|42.18|41.88|42.21|41.91|42.22|41.92|42.18|41.88|6
1730810490000|2024-11-05 12:41:30|42.22|41.92|42.21|41.91|42.22|41.92|42.21|41.91|2
1730810520000|2024-11-05 12:42:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730810540000|2024-11-05 12:42:20|42.19|41.89|42.17|41.87|42.19|41.89|42.17|41.87|2
1730810590000|2024-11-05 12:43:10|42.18|41.88|42.2|41.9|42.2|41.9|42.18|41.88|2
1730810610000|2024-11-05 12:43:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730810640000|2024-11-05 12:44:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730810680000|2024-11-05 12:44:40|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730810690000|2024-11-05 12:44:50|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730810710000|2024-11-05 12:45:10|42.14|41.84|42.13|41.83|42.14|41.84|42.13|41.83|2
1730810720000|2024-11-05 12:45:20|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730810730000|2024-11-05 12:45:30|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730810750000|2024-11-05 12:45:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730810760000|2024-11-05 12:46:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|4
1730810780000|2024-11-05 12:46:20|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730810800000|2024-11-05 12:46:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730810810000|2024-11-05 12:46:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730810830000|2024-11-05 12:47:10|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730810840000|2024-11-05 12:47:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730810850000|2024-11-05 12:47:30|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730810870000|2024-11-05 12:47:50|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730810880000|2024-11-05 12:48:00|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730810890000|2024-11-05 12:48:10|42.17|41.87|42.17|41.87|42.18|41.88|42.17|41.87|3
1730810900000|2024-11-05 12:48:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730810910000|2024-11-05 12:48:30|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730810930000|2024-11-05 12:48:50|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730810950000|2024-11-05 12:49:10|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730810980000|2024-11-05 12:49:40|42.19|41.89|42.18|41.88|42.19|41.89|42.18|41.88|2
1730811000000|2024-11-05 12:50:00|42.19|41.89|42.2|41.9|42.21|41.91|42.19|41.89|4
1730811010000|2024-11-05 12:50:10|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730811020000|2024-11-05 12:50:20|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730811030000|2024-11-05 12:50:30|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730811060000|2024-11-05 12:51:00|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730811070000|2024-11-05 12:51:10|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730811080000|2024-11-05 12:51:20|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730811100000|2024-11-05 12:51:40|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730811120000|2024-11-05 12:52:00|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730811130000|2024-11-05 12:52:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730811140000|2024-11-05 12:52:20|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730811150000|2024-11-05 12:52:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730811180000|2024-11-05 12:53:00|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730811210000|2024-11-05 12:53:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730811220000|2024-11-05 12:53:40|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730811650000|2024-11-05 13:00:50|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730811660000|2024-11-05 13:01:00|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730811670000|2024-11-05 13:01:10|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730811680000|2024-11-05 13:01:20|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730811690000|2024-11-05 13:01:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730811700000|2024-11-05 13:01:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730811720000|2024-11-05 13:02:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730811740000|2024-11-05 13:02:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730811760000|2024-11-05 13:02:40|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730811780000|2024-11-05 13:03:00|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730811800000|2024-11-05 13:03:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730811810000|2024-11-05 13:03:30|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730811860000|2024-11-05 13:04:20|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730811880000|2024-11-05 13:04:40|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730811890000|2024-11-05 13:04:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730811900000|2024-11-05 13:05:00|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730811910000|2024-11-05 13:05:10|42.11|41.81|42.13|41.83|42.13|41.83|42.11|41.81|3
1730811920000|2024-11-05 13:05:20|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730811930000|2024-11-05 13:05:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730811940000|2024-11-05 13:05:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730811950000|2024-11-05 13:05:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730811960000|2024-11-05 13:06:00|42.08|41.78|42.08|41.78|42.09|41.79|42.08|41.78|3
1730811970000|2024-11-05 13:06:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730811980000|2024-11-05 13:06:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730811990000|2024-11-05 13:06:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730812000000|2024-11-05 13:06:40|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730812030000|2024-11-05 13:07:10|42.04|41.74|42.06|41.76|42.06|41.76|42.04|41.74|3
1730812040000|2024-11-05 13:07:20|42.07|41.77|42.06|41.76|42.07|41.77|42.06|41.76|2
1730812050000|2024-11-05 13:07:30|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730812060000|2024-11-05 13:07:40|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730812100000|2024-11-05 13:08:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730812150000|2024-11-05 13:09:10|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730812160000|2024-11-05 13:09:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730812170000|2024-11-05 13:09:30|42.11|41.81|42.12|41.82|42.12|41.82|42.1|41.8|4
1730812190000|2024-11-05 13:09:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730812200000|2024-11-05 13:10:00|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730812260000|2024-11-05 13:11:00|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730812270000|2024-11-05 13:11:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730812340000|2024-11-05 13:12:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730812420000|2024-11-05 13:13:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730812510000|2024-11-05 13:15:10|42.05|41.75|42.04|41.74|42.05|41.75|42.04|41.74|2
1730812520000|2024-11-05 13:15:20|42.02|41.72|42.03|41.73|42.04|41.74|42.02|41.72|4
1730812540000|2024-11-05 13:15:40|42.02|41.72|42.02|41.72|42.02|41.72|42.02|41.72|1
1730812550000|2024-11-05 13:15:50|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730812560000|2024-11-05 13:16:00|42.03|41.73|42.04|41.74|42.04|41.74|42.03|41.73|2
1730812570000|2024-11-05 13:16:10|42.03|41.73|42.02|41.72|42.03|41.73|42.02|41.72|2
1730812580000|2024-11-05 13:16:20|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730812600000|2024-11-05 13:16:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730812620000|2024-11-05 13:17:00|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730812630000|2024-11-05 13:17:10|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730812650000|2024-11-05 13:17:30|42.04|41.74|42.04|41.74|42.04|41.74|42.03|41.73|3
1730812660000|2024-11-05 13:17:40|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730812670000|2024-11-05 13:17:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730812700000|2024-11-05 13:18:20|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730812710000|2024-11-05 13:18:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730812740000|2024-11-05 13:19:00|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730812780000|2024-11-05 13:19:40|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730812790000|2024-11-05 13:19:50|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730812810000|2024-11-05 13:20:10|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730812840000|2024-11-05 13:20:40|42.01|41.71|41.99|41.69|42.01|41.71|41.99|41.69|2
1730812860000|2024-11-05 13:21:00|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730812880000|2024-11-05 13:21:20|41.97|41.67|41.96|41.66|41.97|41.67|41.96|41.66|2
1730812910000|2024-11-05 13:21:50|41.97|41.67|41.97|41.67|41.97|41.67|41.97|41.67|1
1730812930000|2024-11-05 13:22:10|41.98|41.68|41.99|41.69|41.99|41.69|41.98|41.68|2
1730812940000|2024-11-05 13:22:20|42.02|41.72|42.03|41.73|42.03|41.73|42.02|41.72|2
1730812950000|2024-11-05 13:22:30|42.02|41.72|42.04|41.74|42.04|41.74|42.02|41.72|3
1730812960000|2024-11-05 13:22:40|42.03|41.73|42.03|41.73|42.03|41.73|42.03|41.73|1
1730812970000|2024-11-05 13:22:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730812980000|2024-11-05 13:23:00|42.03|41.73|42.05|41.75|42.05|41.75|42.03|41.73|3
1730813020000|2024-11-05 13:23:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813040000|2024-11-05 13:24:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730813060000|2024-11-05 13:24:20|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730813100000|2024-11-05 13:25:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813160000|2024-11-05 13:26:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813180000|2024-11-05 13:26:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730813190000|2024-11-05 13:26:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813200000|2024-11-05 13:26:40|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730813210000|2024-11-05 13:26:50|42.04|41.74|42.04|41.74|42.04|41.74|42.04|41.74|1
1730813230000|2024-11-05 13:27:10|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730813240000|2024-11-05 13:27:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813260000|2024-11-05 13:27:40|42.05|41.75|42.06|41.76|42.06|41.76|42.05|41.75|2
1730813290000|2024-11-05 13:28:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813330000|2024-11-05 13:28:50|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730813370000|2024-11-05 13:29:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813390000|2024-11-05 13:29:50|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813400000|2024-11-05 13:30:00|42.06|41.76|42.13|41.83|42.13|41.83|42.06|41.76|7
1730813420000|2024-11-05 13:30:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730813440000|2024-11-05 13:30:40|42.15|41.85|42.15|41.85|42.16|41.86|42.14|41.84|5
1730813450000|2024-11-05 13:30:50|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730813470000|2024-11-05 13:31:10|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730813480000|2024-11-05 13:31:20|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730813490000|2024-11-05 13:31:30|42.16|41.86|42.15|41.85|42.16|41.86|42.15|41.85|2
1730813500000|2024-11-05 13:31:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730813520000|2024-11-05 13:32:00|42.15|41.85|42.14|41.84|42.15|41.85|42.14|41.84|2
1730813530000|2024-11-05 13:32:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730813540000|2024-11-05 13:32:20|42.11|41.81|42.09|41.79|42.11|41.81|42.09|41.79|3
1730813560000|2024-11-05 13:32:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730813570000|2024-11-05 13:32:50|42.09|41.79|42.11|41.81|42.11|41.81|42.09|41.79|4
1730813580000|2024-11-05 13:33:00|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730813600000|2024-11-05 13:33:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730813610000|2024-11-05 13:33:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813650000|2024-11-05 13:34:10|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730813660000|2024-11-05 13:34:20|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730813670000|2024-11-05 13:34:30|42.1|41.8|42.1|41.8|42.11|41.81|42.1|41.8|3
1730813680000|2024-11-05 13:34:40|42.11|41.81|42.1|41.8|42.11|41.81|42.1|41.8|2
1730813710000|2024-11-05 13:35:10|42.09|41.79|42.09|41.79|42.1|41.8|42.09|41.79|3
1730813720000|2024-11-05 13:35:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730813740000|2024-11-05 13:35:40|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730813760000|2024-11-05 13:36:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730813770000|2024-11-05 13:36:10|42.1|41.8|42.09|41.79|42.1|41.8|42.09|41.79|2
1730813790000|2024-11-05 13:36:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730813820000|2024-11-05 13:37:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730813830000|2024-11-05 13:37:10|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813840000|2024-11-05 13:37:20|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730813850000|2024-11-05 13:37:30|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730813880000|2024-11-05 13:38:00|42.08|41.78|42.09|41.79|42.1|41.8|42.08|41.78|4
1730813900000|2024-11-05 13:38:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730813910000|2024-11-05 13:38:30|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730813930000|2024-11-05 13:38:50|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730813940000|2024-11-05 13:39:00|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730813960000|2024-11-05 13:39:20|42.09|41.79|42.1|41.8|42.1|41.8|42.09|41.79|2
1730813990000|2024-11-05 13:39:50|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730814000000|2024-11-05 13:40:00|42.12|41.82|42.1|41.8|42.12|41.82|42.1|41.8|3
1730814010000|2024-11-05 13:40:10|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730814020000|2024-11-05 13:40:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730814030000|2024-11-05 13:40:30|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730814040000|2024-11-05 13:40:40|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730814060000|2024-11-05 13:41:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730814080000|2024-11-05 13:41:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730814100000|2024-11-05 13:41:40|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730814110000|2024-11-05 13:41:50|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730814120000|2024-11-05 13:42:00|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730814180000|2024-11-05 13:43:00|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730814200000|2024-11-05 13:43:20|42.08|41.78|42.07|41.77|42.08|41.78|42.07|41.77|2
1730814240000|2024-11-05 13:44:00|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730814250000|2024-11-05 13:44:10|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730814300000|2024-11-05 13:45:00|42.1|41.8|42.1|41.8|42.1|41.8|42.09|41.79|3
1730814310000|2024-11-05 13:45:10|42.09|41.79|42.06|41.76|42.09|41.79|42.06|41.76|4
1730814320000|2024-11-05 13:45:20|42.07|41.77|42.07|41.77|42.07|41.77|42.07|41.77|1
1730814330000|2024-11-05 13:45:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730814420000|2024-11-05 13:47:00|42.05|41.75|42.05|41.75|42.05|41.75|42.05|41.75|1
1730814440000|2024-11-05 13:47:20|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730814450000|2024-11-05 13:47:30|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730814480000|2024-11-05 13:48:00|42.09|41.79|42.09|41.79|42.09|41.79|42.09|41.79|1
1730814490000|2024-11-05 13:48:10|42.1|41.8|42.12|41.82|42.12|41.82|42.1|41.8|3
1730814520000|2024-11-05 13:48:40|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730814540000|2024-11-05 13:49:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730814560000|2024-11-05 13:49:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730814600000|2024-11-05 13:50:00|42.14|41.84|42.14|41.84|42.14|41.84|42.13|41.83|3
1730814630000|2024-11-05 13:50:30|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730814640000|2024-11-05 13:50:40|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730814670000|2024-11-05 13:51:10|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730814680000|2024-11-05 13:51:20|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730814730000|2024-11-05 13:52:10|42.14|41.84|42.09|41.79|42.14|41.84|42.09|41.79|3
1730814740000|2024-11-05 13:52:20|42.1|41.8|42.12|41.82|42.12|41.82|42.1|41.8|3
1730814750000|2024-11-05 13:52:30|42.1|41.8|42.11|41.81|42.11|41.81|42.1|41.8|2
1730814760000|2024-11-05 13:52:40|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730814780000|2024-11-05 13:53:00|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730814790000|2024-11-05 13:53:10|42.13|41.83|42.12|41.82|42.13|41.83|42.12|41.82|2
1730814800000|2024-11-05 13:53:20|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730814810000|2024-11-05 13:53:30|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730814820000|2024-11-05 13:53:40|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730814860000|2024-11-05 13:54:20|42.15|41.85|42.13|41.83|42.15|41.85|42.13|41.83|3
1730814900000|2024-11-05 13:55:00|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730814920000|2024-11-05 13:55:20|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730814950000|2024-11-05 13:55:50|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730814970000|2024-11-05 13:56:10|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730814980000|2024-11-05 13:56:20|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730815000000|2024-11-05 13:56:40|42.11|41.81|42.12|41.82|42.12|41.82|42.11|41.81|2
1730815040000|2024-11-05 13:57:20|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815070000|2024-11-05 13:57:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815080000|2024-11-05 13:58:00|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815100000|2024-11-05 13:58:20|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730815110000|2024-11-05 13:58:30|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815120000|2024-11-05 13:58:40|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730815200000|2024-11-05 14:00:00|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815210000|2024-11-05 14:00:10|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815220000|2024-11-05 14:00:20|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815260000|2024-11-05 14:01:00|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815270000|2024-11-05 14:01:10|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730815290000|2024-11-05 14:01:30|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|4
1730815320000|2024-11-05 14:02:00|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815330000|2024-11-05 14:02:10|42.12|41.82|42.12|41.82|42.12|41.82|42.11|41.81|3
1730815340000|2024-11-05 14:02:20|42.13|41.83|42.13|41.83|42.14|41.84|42.13|41.83|3
1730815410000|2024-11-05 14:03:30|42.11|41.81|42.08|41.78|42.11|41.81|42.08|41.78|3
1730815420000|2024-11-05 14:03:40|42.07|41.77|42.05|41.75|42.07|41.77|42.05|41.75|3
1730815430000|2024-11-05 14:03:50|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730815440000|2024-11-05 14:04:00|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730815450000|2024-11-05 14:04:10|42.06|41.76|42.05|41.75|42.06|41.76|42.05|41.75|2
1730815470000|2024-11-05 14:04:30|42.06|41.76|42.07|41.77|42.07|41.77|42.06|41.76|2
1730815480000|2024-11-05 14:04:40|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730815510000|2024-11-05 14:05:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730815520000|2024-11-05 14:05:20|42.09|41.79|42.07|41.77|42.09|41.79|42.07|41.77|3
1730815530000|2024-11-05 14:05:30|42.06|41.76|42.06|41.76|42.06|41.76|42.06|41.76|1
1730815570000|2024-11-05 14:06:10|42.07|41.77|42.08|41.78|42.08|41.78|42.07|41.77|2
1730815590000|2024-11-05 14:06:30|42.1|41.8|42.13|41.83|42.13|41.83|42.1|41.8|4
1730815600000|2024-11-05 14:06:40|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730815610000|2024-11-05 14:06:50|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815620000|2024-11-05 14:07:00|42.12|41.82|42.09|41.79|42.12|41.82|42.09|41.79|3
1730815630000|2024-11-05 14:07:10|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730815650000|2024-11-05 14:07:30|42.1|41.8|42.1|41.8|42.1|41.8|42.1|41.8|1
1730815660000|2024-11-05 14:07:40|42.11|41.81|42.11|41.81|42.11|41.81|42.11|41.81|1
1730815680000|2024-11-05 14:08:00|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730815690000|2024-11-05 14:08:10|42.11|41.81|42.11|41.81|42.11|41.81|42.1|41.8|3
1730815700000|2024-11-05 14:08:20|42.12|41.82|42.12|41.82|42.12|41.82|42.12|41.82|1
1730815710000|2024-11-05 14:08:30|42.13|41.83|42.14|41.84|42.14|41.84|42.13|41.83|2
1730815740000|2024-11-05 14:09:00|42.13|41.83|42.13|41.83|42.13|41.83|42.13|41.83|1
1730815750000|2024-11-05 14:09:10|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815760000|2024-11-05 14:09:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815790000|2024-11-05 14:09:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730815810000|2024-11-05 14:10:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815830000|2024-11-05 14:10:30|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815840000|2024-11-05 14:10:40|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815850000|2024-11-05 14:10:50|42.14|41.84|42.14|41.84|42.14|41.84|42.14|41.84|1
1730815880000|2024-11-05 14:11:20|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815910000|2024-11-05 14:11:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730815930000|2024-11-05 14:12:10|42.15|41.85|42.15|41.85|42.15|41.85|42.15|41.85|1
1730815940000|2024-11-05 14:12:20|42.14|41.84|42.15|41.85|42.15|41.85|42.14|41.84|2
1730816010000|2024-11-05 14:13:30|42.16|41.86|42.17|41.87|42.17|41.87|42.16|41.86|2
1730816030000|2024-11-05 14:13:50|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730816040000|2024-11-05 14:14:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730816060000|2024-11-05 14:14:20|42.19|41.89|42.22|41.92|42.22|41.92|42.19|41.89|6
1730816100000|2024-11-05 14:15:00|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730816110000|2024-11-05 14:15:10|42.22|41.92|42.23|41.93|42.23|41.93|42.22|41.92|2
1730816120000|2024-11-05 14:15:20|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730816130000|2024-11-05 14:15:30|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730816140000|2024-11-05 14:15:40|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730816150000|2024-11-05 14:15:50|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730816160000|2024-11-05 14:16:00|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730816170000|2024-11-05 14:16:10|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730816220000|2024-11-05 14:17:00|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730816240000|2024-11-05 14:17:20|42.25|41.95|42.24|41.94|42.25|41.95|42.24|41.94|2
1730816250000|2024-11-05 14:17:30|42.25|41.95|42.25|41.95|42.25|41.95|42.24|41.94|3
1730816260000|2024-11-05 14:17:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730816320000|2024-11-05 14:18:40|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730816330000|2024-11-05 14:18:50|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730816340000|2024-11-05 14:19:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730816350000|2024-11-05 14:19:10|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730816390000|2024-11-05 14:19:50|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730816400000|2024-11-05 14:20:00|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730816420000|2024-11-05 14:20:20|42.16|41.86|42.16|41.86|42.16|41.86|42.15|41.85|3
1730816430000|2024-11-05 14:20:30|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730816450000|2024-11-05 14:20:50|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730816460000|2024-11-05 14:21:00|42.17|41.87|42.17|41.87|42.17|41.87|42.17|41.87|1
1730816480000|2024-11-05 14:21:20|42.18|41.88|42.18|41.88|42.18|41.88|42.18|41.88|1
1730816490000|2024-11-05 14:21:30|42.17|41.87|42.18|41.88|42.18|41.88|42.17|41.87|2
1730816500000|2024-11-05 14:21:40|42.21|41.91|42.22|41.92|42.22|41.92|42.21|41.91|2
1730816510000|2024-11-05 14:21:50|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730816520000|2024-11-05 14:22:00|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730816530000|2024-11-05 14:22:10|42.19|41.89|42.19|41.89|42.19|41.89|42.19|41.89|1
1730816540000|2024-11-05 14:22:20|42.2|41.9|42.2|41.9|42.2|41.9|42.2|41.9|1
1730816550000|2024-11-05 14:22:30|42.21|41.91|42.21|41.91|42.21|41.91|42.21|41.91|1
1730816590000|2024-11-05 14:23:10|42.22|41.92|42.24|41.94|42.24|41.94|42.22|41.92|3
1730816600000|2024-11-05 14:23:20|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730816610000|2024-11-05 14:23:30|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730816620000|2024-11-05 14:23:40|42.27|41.97|42.31|42.01|42.31|42.01|42.27|41.97|5
1730816630000|2024-11-05 14:23:50|42.32|42.02|42.35|42.05|42.35|42.05|42.32|42.02|3
1730816640000|2024-11-05 14:24:00|42.36|42.06|42.38|42.08|42.38|42.08|42.35|42.05|5
1730816650000|2024-11-05 14:24:10|42.39|42.09|42.37|42.07|42.4|42.1|42.37|42.07|5
1730816660000|2024-11-05 14:24:20|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730816670000|2024-11-05 14:24:30|42.36|42.06|42.38|42.08|42.38|42.08|42.36|42.06|3
1730816680000|2024-11-05 14:24:40|42.37|42.07|42.36|42.06|42.38|42.08|42.36|42.06|4
1730816690000|2024-11-05 14:24:50|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730816700000|2024-11-05 14:25:00|42.36|42.06|42.34|42.04|42.37|42.07|42.34|42.04|6
1730816710000|2024-11-05 14:25:10|42.31|42.01|42.31|42.01|42.31|42.01|42.31|42.01|1
1730816720000|2024-11-05 14:25:20|42.3|42|42.28|41.98|42.3|42|42.27|41.97|5
1730816730000|2024-11-05 14:25:30|42.29|41.99|42.32|42.02|42.32|42.02|42.29|41.99|6
1730816740000|2024-11-05 14:25:40|42.31|42.01|42.32|42.02|42.32|42.02|42.31|42.01|4
1730816750000|2024-11-05 14:25:50|42.33|42.03|42.36|42.06|42.36|42.06|42.33|42.03|4
1730816760000|2024-11-05 14:26:00|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|4
1730816770000|2024-11-05 14:26:10|42.34|42.04|42.36|42.06|42.37|42.07|42.34|42.04|5
1730816780000|2024-11-05 14:26:20|42.35|42.05|42.36|42.06|42.37|42.07|42.35|42.05|4
1730816790000|2024-11-05 14:26:30|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|4
1730816800000|2024-11-05 14:26:40|42.35|42.05|42.37|42.07|42.37|42.07|42.35|42.05|3
1730816810000|2024-11-05 14:26:50|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730816820000|2024-11-05 14:27:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|2
1730816830000|2024-11-05 14:27:10|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|3
1730816840000|2024-11-05 14:27:20|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730816850000|2024-11-05 14:27:30|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|2
1730816860000|2024-11-05 14:27:40|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|3
1730816890000|2024-11-05 14:28:10|42.47|42.17|42.48|42.18|42.49|42.19|42.47|42.17|3
1730816900000|2024-11-05 14:28:20|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|4
1730816910000|2024-11-05 14:28:30|42.46|42.16|42.5|42.2|42.5|42.2|42.45|42.15|8
1730816920000|2024-11-05 14:28:40|42.48|42.18|42.49|42.19|42.5|42.2|42.47|42.17|6
1730816930000|2024-11-05 14:28:50|42.48|42.18|42.5|42.2|42.5|42.2|42.48|42.18|4
1730816940000|2024-11-05 14:29:00|42.49|42.19|42.5|42.2|42.5|42.2|42.48|42.18|4
1730816950000|2024-11-05 14:29:10|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730816960000|2024-11-05 14:29:20|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|3
1730816970000|2024-11-05 14:29:30|42.45|42.15|42.43|42.13|42.45|42.15|42.43|42.13|3
1730816980000|2024-11-05 14:29:40|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730816990000|2024-11-05 14:29:50|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730817000000|2024-11-05 14:30:00|42.45|42.15|42.44|42.14|42.45|42.15|42.42|42.12|6
1730817010000|2024-11-05 14:30:10|42.42|42.12|42.45|42.15|42.45|42.15|42.42|42.12|4
1730817020000|2024-11-05 14:30:20|42.46|42.16|42.48|42.18|42.48|42.18|42.46|42.16|5
1730817030000|2024-11-05 14:30:30|42.5|42.2|42.5|42.2|42.51|42.21|42.48|42.18|6
1730817040000|2024-11-05 14:30:40|42.51|42.21|42.49|42.19|42.51|42.21|42.49|42.19|2
1730817050000|2024-11-05 14:30:50|42.48|42.18|42.49|42.19|42.5|42.2|42.48|42.18|8
1730817060000|2024-11-05 14:31:00|42.48|42.18|42.46|42.16|42.5|42.2|42.46|42.16|7
1730817070000|2024-11-05 14:31:10|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|3
1730817080000|2024-11-05 14:31:20|42.44|42.14|42.45|42.15|42.46|42.16|42.44|42.14|4
1730817090000|2024-11-05 14:31:30|42.46|42.16|42.48|42.18|42.49|42.19|42.46|42.16|6
1730817100000|2024-11-05 14:31:40|42.47|42.17|42.47|42.17|42.48|42.18|42.47|42.17|3
1730817110000|2024-11-05 14:31:50|42.48|42.18|42.52|42.22|42.52|42.22|42.48|42.18|4
1730817120000|2024-11-05 14:32:00|42.53|42.23|42.56|42.26|42.56|42.26|42.53|42.23|5
1730817130000|2024-11-05 14:32:10|42.57|42.27|42.56|42.26|42.57|42.27|42.55|42.25|6
1730817140000|2024-11-05 14:32:20|42.55|42.25|42.57|42.27|42.57|42.27|42.55|42.25|3
1730817150000|2024-11-05 14:32:30|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|7
1730817160000|2024-11-05 14:32:40|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|6
1730817170000|2024-11-05 14:32:50|42.62|42.32|42.64|42.34|42.64|42.34|42.62|42.32|3
1730817180000|2024-11-05 14:33:00|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730817190000|2024-11-05 14:33:10|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|3
1730817200000|2024-11-05 14:33:20|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730817210000|2024-11-05 14:33:30|42.66|42.36|42.66|42.36|42.67|42.37|42.66|42.36|3
1730817220000|2024-11-05 14:33:40|42.67|42.37|42.66|42.36|42.68|42.38|42.66|42.36|4
1730817230000|2024-11-05 14:33:50|42.65|42.35|42.61|42.31|42.65|42.35|42.59|42.29|6
1730817240000|2024-11-05 14:34:00|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730817250000|2024-11-05 14:34:10|42.61|42.31|42.57|42.27|42.61|42.31|42.57|42.27|3
1730817260000|2024-11-05 14:34:20|42.58|42.28|42.58|42.28|42.58|42.28|42.56|42.26|7
1730817270000|2024-11-05 14:34:30|42.57|42.27|42.59|42.29|42.6|42.3|42.57|42.27|5
1730817280000|2024-11-05 14:34:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730817290000|2024-11-05 14:34:50|42.59|42.29|42.64|42.34|42.64|42.34|42.59|42.29|6
1730817300000|2024-11-05 14:35:00|42.65|42.35|42.65|42.35|42.68|42.38|42.65|42.35|8
1730817310000|2024-11-05 14:35:10|42.66|42.36|42.65|42.35|42.66|42.36|42.64|42.34|4
1730817320000|2024-11-05 14:35:20|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730817330000|2024-11-05 14:35:30|42.64|42.34|42.64|42.34|42.65|42.35|42.63|42.33|5
1730817340000|2024-11-05 14:35:40|42.63|42.33|42.65|42.35|42.66|42.36|42.63|42.33|7
1730817350000|2024-11-05 14:35:50|42.66|42.36|42.65|42.35|42.67|42.37|42.65|42.35|4
1730817360000|2024-11-05 14:36:00|42.66|42.36|42.63|42.33|42.66|42.36|42.63|42.33|4
1730817370000|2024-11-05 14:36:10|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730817380000|2024-11-05 14:36:20|42.59|42.29|42.61|42.31|42.61|42.31|42.56|42.26|10
1730817390000|2024-11-05 14:36:30|42.59|42.29|42.63|42.33|42.63|42.33|42.59|42.29|6
1730817400000|2024-11-05 14:36:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730817410000|2024-11-05 14:36:50|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730817420000|2024-11-05 14:37:00|42.63|42.33|42.68|42.38|42.68|42.38|42.63|42.33|5
1730817430000|2024-11-05 14:37:10|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|4
1730817440000|2024-11-05 14:37:20|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730817450000|2024-11-05 14:37:30|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730817460000|2024-11-05 14:37:40|42.65|42.35|42.63|42.33|42.65|42.35|42.63|42.33|3
1730817470000|2024-11-05 14:37:50|42.62|42.32|42.58|42.28|42.62|42.32|42.58|42.28|5
1730817480000|2024-11-05 14:38:00|42.59|42.29|42.58|42.28|42.6|42.3|42.56|42.26|6
1730817490000|2024-11-05 14:38:10|42.59|42.29|42.63|42.33|42.63|42.33|42.59|42.29|5
1730817500000|2024-11-05 14:38:20|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|2
1730817510000|2024-11-05 14:38:30|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|3
1730817520000|2024-11-05 14:38:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730817530000|2024-11-05 14:38:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730817540000|2024-11-05 14:39:00|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|3
1730817550000|2024-11-05 14:39:10|42.66|42.36|42.63|42.33|42.66|42.36|42.62|42.32|6
1730817560000|2024-11-05 14:39:20|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730817570000|2024-11-05 14:39:30|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730817580000|2024-11-05 14:39:40|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730817590000|2024-11-05 14:39:50|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730817600000|2024-11-05 14:40:00|42.68|42.38|42.7|42.4|42.7|42.4|42.68|42.38|3
1730817610000|2024-11-05 14:40:10|42.71|42.41|42.71|42.41|42.71|42.41|42.69|42.39|4
1730817630000|2024-11-05 14:40:30|42.7|42.4|42.71|42.41|42.71|42.41|42.69|42.39|4
1730817650000|2024-11-05 14:40:50|42.7|42.4|42.69|42.39|42.7|42.4|42.68|42.38|4
1730817670000|2024-11-05 14:41:10|42.68|42.38|42.65|42.35|42.68|42.38|42.65|42.35|3
1730817680000|2024-11-05 14:41:20|42.64|42.34|42.66|42.36|42.67|42.37|42.64|42.34|5
1730817690000|2024-11-05 14:41:30|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730817700000|2024-11-05 14:41:40|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|2
1730817710000|2024-11-05 14:41:50|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|3
1730817720000|2024-11-05 14:42:00|42.62|42.32|42.67|42.37|42.67|42.37|42.62|42.32|7
1730817730000|2024-11-05 14:42:10|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730817740000|2024-11-05 14:42:20|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730817750000|2024-11-05 14:42:30|42.65|42.35|42.64|42.34|42.66|42.36|42.64|42.34|4
1730817770000|2024-11-05 14:42:50|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730817780000|2024-11-05 14:43:00|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730817790000|2024-11-05 14:43:10|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|2
1730817800000|2024-11-05 14:43:20|42.58|42.28|42.61|42.31|42.61|42.31|42.57|42.27|6
1730817810000|2024-11-05 14:43:30|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|4
1730817820000|2024-11-05 14:43:40|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730817830000|2024-11-05 14:43:50|42.6|42.3|42.61|42.31|42.61|42.31|42.58|42.28|5
1730817840000|2024-11-05 14:44:00|42.62|42.32|42.61|42.31|42.62|42.32|42.6|42.3|4
1730817850000|2024-11-05 14:44:10|42.62|42.32|42.61|42.31|42.62|42.32|42.6|42.3|3
1730817860000|2024-11-05 14:44:20|42.62|42.32|42.62|42.32|42.65|42.35|42.61|42.31|6
1730817870000|2024-11-05 14:44:30|42.61|42.31|42.63|42.33|42.63|42.33|42.61|42.31|3
1730817880000|2024-11-05 14:44:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|4
1730817890000|2024-11-05 14:44:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730817900000|2024-11-05 14:45:00|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|3
1730817910000|2024-11-05 14:45:10|42.64|42.34|42.62|42.32|42.64|42.34|42.61|42.31|4
1730817920000|2024-11-05 14:45:20|42.61|42.31|42.63|42.33|42.63|42.33|42.6|42.3|8
1730817930000|2024-11-05 14:45:30|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730817940000|2024-11-05 14:45:40|42.62|42.32|42.57|42.27|42.62|42.32|42.57|42.27|5
1730817950000|2024-11-05 14:45:50|42.58|42.28|42.62|42.32|42.63|42.33|42.58|42.28|7
1730817960000|2024-11-05 14:46:00|42.63|42.33|42.62|42.32|42.63|42.33|42.6|42.3|6
1730817970000|2024-11-05 14:46:10|42.61|42.31|42.64|42.34|42.64|42.34|42.61|42.31|4
1730817980000|2024-11-05 14:46:20|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|3
1730817990000|2024-11-05 14:46:30|42.61|42.31|42.62|42.32|42.62|42.32|42.59|42.29|8
1730818000000|2024-11-05 14:46:40|42.61|42.31|42.61|42.31|42.61|42.31|42.59|42.29|5
1730818010000|2024-11-05 14:46:50|42.62|42.32|42.65|42.35|42.65|42.35|42.62|42.32|4
1730818020000|2024-11-05 14:47:00|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|4
1730818030000|2024-11-05 14:47:10|42.66|42.36|42.64|42.34|42.66|42.36|42.64|42.34|3
1730818040000|2024-11-05 14:47:20|42.63|42.33|42.63|42.33|42.64|42.34|42.61|42.31|7
1730818050000|2024-11-05 14:47:30|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|3
1730818060000|2024-11-05 14:47:40|42.61|42.31|42.63|42.33|42.63|42.33|42.61|42.31|3
1730818070000|2024-11-05 14:47:50|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730818080000|2024-11-05 14:48:00|42.67|42.37|42.68|42.38|42.68|42.38|42.66|42.36|4
1730818090000|2024-11-05 14:48:10|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730818100000|2024-11-05 14:48:20|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730818110000|2024-11-05 14:48:30|42.67|42.37|42.72|42.42|42.72|42.42|42.67|42.37|6
1730818120000|2024-11-05 14:48:40|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730818130000|2024-11-05 14:48:50|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730818140000|2024-11-05 14:49:00|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|3
1730818150000|2024-11-05 14:49:10|42.77|42.47|42.77|42.47|42.77|42.47|42.76|42.46|3
1730818160000|2024-11-05 14:49:20|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730818170000|2024-11-05 14:49:30|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730818180000|2024-11-05 14:49:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730818190000|2024-11-05 14:49:50|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730818200000|2024-11-05 14:50:00|42.78|42.48|42.81|42.51|42.82|42.52|42.78|42.48|6
1730818210000|2024-11-05 14:50:10|42.82|42.52|42.81|42.51|42.82|42.52|42.8|42.5|5
1730818220000|2024-11-05 14:50:20|42.82|42.52|42.81|42.51|42.82|42.52|42.79|42.49|6
1730818230000|2024-11-05 14:50:30|42.8|42.5|42.79|42.49|42.81|42.51|42.79|42.49|5
1730818240000|2024-11-05 14:50:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|4
1730818250000|2024-11-05 14:50:50|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730818260000|2024-11-05 14:51:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730818270000|2024-11-05 14:51:10|42.79|42.49|42.78|42.48|42.79|42.49|42.77|42.47|3
1730818280000|2024-11-05 14:51:20|42.79|42.49|42.82|42.52|42.82|42.52|42.79|42.49|3
1730818290000|2024-11-05 14:51:30|42.81|42.51|42.79|42.49|42.81|42.51|42.79|42.49|3
1730818300000|2024-11-05 14:51:40|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|5
1730818310000|2024-11-05 14:51:50|42.81|42.51|42.82|42.52|42.82|42.52|42.8|42.5|6
1730818320000|2024-11-05 14:52:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730818330000|2024-11-05 14:52:10|42.78|42.48|42.81|42.51|42.81|42.51|42.78|42.48|4
1730818340000|2024-11-05 14:52:20|42.82|42.52|42.8|42.5|42.84|42.54|42.8|42.5|7
1730818350000|2024-11-05 14:52:30|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730818360000|2024-11-05 14:52:40|42.8|42.5|42.78|42.48|42.81|42.51|42.78|42.48|3
1730818370000|2024-11-05 14:52:50|42.77|42.47|42.75|42.45|42.77|42.47|42.74|42.44|4
1730818380000|2024-11-05 14:53:00|42.74|42.44|42.72|42.42|42.74|42.44|42.71|42.41|3
1730818390000|2024-11-05 14:53:10|42.71|42.41|42.72|42.42|42.72|42.42|42.7|42.4|7
1730818400000|2024-11-05 14:53:20|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|4
1730818410000|2024-11-05 14:53:30|42.73|42.43|42.7|42.4|42.73|42.43|42.7|42.4|4
1730818420000|2024-11-05 14:53:40|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730818430000|2024-11-05 14:53:50|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730818440000|2024-11-05 14:54:00|42.66|42.36|42.67|42.37|42.68|42.38|42.66|42.36|8
1730818450000|2024-11-05 14:54:10|42.66|42.36|42.64|42.34|42.66|42.36|42.64|42.34|3
1730818460000|2024-11-05 14:54:20|42.65|42.35|42.63|42.33|42.65|42.35|42.62|42.32|5
1730818470000|2024-11-05 14:54:30|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|3
1730818480000|2024-11-05 14:54:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730818490000|2024-11-05 14:54:50|42.63|42.33|42.62|42.32|42.63|42.33|42.61|42.31|6
1730818500000|2024-11-05 14:55:00|42.61|42.31|42.55|42.25|42.61|42.31|42.55|42.25|6
1730818510000|2024-11-05 14:55:10|42.53|42.23|42.48|42.18|42.54|42.24|42.48|42.18|11
1730818520000|2024-11-05 14:55:20|42.47|42.17|42.44|42.14|42.49|42.19|42.43|42.13|11
1730818530000|2024-11-05 14:55:30|42.46|42.16|42.52|42.22|42.53|42.23|42.45|42.15|18
1730818540000|2024-11-05 14:55:40|42.51|42.21|42.52|42.22|42.52|42.22|42.49|42.19|18
1730818550000|2024-11-05 14:55:50|42.51|42.21|42.52|42.22|42.53|42.23|42.51|42.21|12
1730818560000|2024-11-05 14:56:00|42.53|42.23|42.55|42.25|42.57|42.27|42.52|42.22|9
1730818570000|2024-11-05 14:56:10|42.53|42.23|42.49|42.19|42.53|42.23|42.49|42.19|6
1730818580000|2024-11-05 14:56:20|42.48|42.18|42.53|42.23|42.53|42.23|42.48|42.18|12
1730818590000|2024-11-05 14:56:30|42.52|42.22|42.52|42.22|42.53|42.23|42.5|42.2|9
1730818600000|2024-11-05 14:56:40|42.51|42.21|42.57|42.27|42.57|42.27|42.51|42.21|13
1730818610000|2024-11-05 14:56:50|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|12
1730818620000|2024-11-05 14:57:00|42.6|42.3|42.67|42.37|42.67|42.37|42.6|42.3|7
1730818630000|2024-11-05 14:57:10|42.64|42.34|42.64|42.34|42.65|42.35|42.64|42.34|3
1730818640000|2024-11-05 14:57:20|42.63|42.33|42.61|42.31|42.63|42.33|42.61|42.31|3
1730818650000|2024-11-05 14:57:30|42.62|42.32|42.62|42.32|42.63|42.33|42.6|42.3|10
1730818660000|2024-11-05 14:57:40|42.61|42.31|42.6|42.3|42.62|42.32|42.6|42.3|5
1730818670000|2024-11-05 14:57:50|42.61|42.31|42.6|42.3|42.62|42.32|42.6|42.3|5
1730818680000|2024-11-05 14:58:00|42.58|42.28|42.58|42.28|42.59|42.29|42.58|42.28|5
1730818690000|2024-11-05 14:58:10|42.57|42.27|42.58|42.28|42.61|42.31|42.56|42.26|8
1730818700000|2024-11-05 14:58:20|42.57|42.27|42.57|42.27|42.58|42.28|42.56|42.26|7
1730818710000|2024-11-05 14:58:30|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730818720000|2024-11-05 14:58:40|42.59|42.29|42.6|42.3|42.61|42.31|42.59|42.29|3
1730818730000|2024-11-05 14:58:50|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|4
1730818740000|2024-11-05 14:59:00|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730818750000|2024-11-05 14:59:10|42.63|42.33|42.61|42.31|42.63|42.33|42.6|42.3|5
1730818760000|2024-11-05 14:59:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730818770000|2024-11-05 14:59:30|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730818780000|2024-11-05 14:59:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730818800000|2024-11-05 15:00:00|42.62|42.32|42.62|42.32|42.62|42.32|42.61|42.31|3
1730818810000|2024-11-05 15:00:10|42.6|42.3|42.61|42.31|42.61|42.31|42.59|42.29|8
1730818820000|2024-11-05 15:00:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730818830000|2024-11-05 15:00:30|42.63|42.33|42.61|42.31|42.63|42.33|42.61|42.31|3
1730818840000|2024-11-05 15:00:40|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|4
1730818850000|2024-11-05 15:00:50|42.62|42.32|42.64|42.34|42.64|42.34|42.62|42.32|3
1730818860000|2024-11-05 15:01:00|42.63|42.33|42.69|42.39|42.7|42.4|42.63|42.33|11
1730818870000|2024-11-05 15:01:10|42.68|42.38|42.66|42.36|42.68|42.38|42.65|42.35|5
1730818880000|2024-11-05 15:01:20|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730818890000|2024-11-05 15:01:30|42.65|42.35|42.61|42.31|42.65|42.35|42.61|42.31|3
1730818900000|2024-11-05 15:01:40|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|4
1730818910000|2024-11-05 15:01:50|42.6|42.3|42.59|42.29|42.6|42.3|42.58|42.28|4
1730818920000|2024-11-05 15:02:00|42.6|42.3|42.61|42.31|42.63|42.33|42.6|42.3|10
1730818930000|2024-11-05 15:02:10|42.62|42.32|42.67|42.37|42.67|42.37|42.62|42.32|6
1730818940000|2024-11-05 15:02:20|42.66|42.36|42.63|42.33|42.66|42.36|42.63|42.33|4
1730818950000|2024-11-05 15:02:30|42.62|42.32|42.62|42.32|42.62|42.32|42.6|42.3|8
1730818960000|2024-11-05 15:02:40|42.61|42.31|42.59|42.29|42.62|42.32|42.58|42.28|9
1730818970000|2024-11-05 15:02:50|42.58|42.28|42.58|42.28|42.6|42.3|42.57|42.27|6
1730818980000|2024-11-05 15:03:00|42.59|42.29|42.57|42.27|42.61|42.31|42.57|42.27|6
1730818990000|2024-11-05 15:03:10|42.58|42.28|42.58|42.28|42.61|42.31|42.58|42.28|5
1730819000000|2024-11-05 15:03:20|42.57|42.27|42.61|42.31|42.62|42.32|42.57|42.27|6
1730819010000|2024-11-05 15:03:30|42.59|42.29|42.57|42.27|42.59|42.29|42.57|42.27|3
1730819020000|2024-11-05 15:03:40|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|3
1730819030000|2024-11-05 15:03:50|42.55|42.25|42.56|42.26|42.56|42.26|42.54|42.24|4
1730819040000|2024-11-05 15:04:00|42.57|42.27|42.56|42.26|42.57|42.27|42.55|42.25|4
1730819050000|2024-11-05 15:04:10|42.55|42.25|42.55|42.25|42.55|42.25|42.54|42.24|7
1730819060000|2024-11-05 15:04:20|42.54|42.24|42.56|42.26|42.57|42.27|42.54|42.24|9
1730819070000|2024-11-05 15:04:30|42.57|42.27|42.59|42.29|42.59|42.29|42.57|42.27|3
1730819080000|2024-11-05 15:04:40|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|3
1730819090000|2024-11-05 15:04:50|42.63|42.33|42.67|42.37|42.67|42.37|42.63|42.33|9
1730819100000|2024-11-05 15:05:00|42.68|42.38|42.66|42.36|42.69|42.39|42.65|42.35|7
1730819110000|2024-11-05 15:05:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730819120000|2024-11-05 15:05:20|42.64|42.34|42.61|42.31|42.64|42.34|42.61|42.31|4
1730819130000|2024-11-05 15:05:30|42.6|42.3|42.58|42.28|42.6|42.3|42.58|42.28|5
1730819140000|2024-11-05 15:05:40|42.59|42.29|42.61|42.31|42.62|42.32|42.59|42.29|4
1730819150000|2024-11-05 15:05:50|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730819160000|2024-11-05 15:06:00|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730819170000|2024-11-05 15:06:10|42.56|42.26|42.53|42.23|42.56|42.26|42.52|42.22|6
1730819180000|2024-11-05 15:06:20|42.54|42.24|42.49|42.19|42.55|42.25|42.49|42.19|5
1730819200000|2024-11-05 15:06:40|42.48|42.18|42.52|42.22|42.52|42.22|42.47|42.17|5
1730819210000|2024-11-05 15:06:50|42.5|42.2|42.53|42.23|42.53|42.23|42.5|42.2|8
1730819220000|2024-11-05 15:07:00|42.51|42.21|42.47|42.17|42.51|42.21|42.45|42.15|6
1730819230000|2024-11-05 15:07:10|42.48|42.18|42.49|42.19|42.5|42.2|42.48|42.18|4
1730819240000|2024-11-05 15:07:20|42.5|42.2|42.51|42.21|42.52|42.22|42.49|42.19|7
1730819250000|2024-11-05 15:07:30|42.5|42.2|42.53|42.23|42.53|42.23|42.49|42.19|9
1730819260000|2024-11-05 15:07:40|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730819270000|2024-11-05 15:07:50|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730819280000|2024-11-05 15:08:00|42.53|42.23|42.57|42.27|42.57|42.27|42.53|42.23|7
1730819290000|2024-11-05 15:08:10|42.58|42.28|42.56|42.26|42.58|42.28|42.56|42.26|2
1730819300000|2024-11-05 15:08:20|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|4
1730819310000|2024-11-05 15:08:30|42.53|42.23|42.56|42.26|42.56|42.26|42.53|42.23|6
1730819320000|2024-11-05 15:08:40|42.57|42.27|42.59|42.29|42.59|42.29|42.56|42.26|6
1730819330000|2024-11-05 15:08:50|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730819340000|2024-11-05 15:09:00|42.62|42.32|42.56|42.26|42.62|42.32|42.56|42.26|7
1730819350000|2024-11-05 15:09:10|42.55|42.25|42.55|42.25|42.56|42.26|42.55|42.25|3
1730819360000|2024-11-05 15:09:20|42.54|42.24|42.57|42.27|42.57|42.27|42.54|42.24|6
1730819370000|2024-11-05 15:09:30|42.56|42.26|42.6|42.3|42.6|42.3|42.56|42.26|3
1730819380000|2024-11-05 15:09:40|42.61|42.31|42.63|42.33|42.63|42.33|42.61|42.31|3
1730819390000|2024-11-05 15:09:50|42.64|42.34|42.66|42.36|42.68|42.38|42.64|42.34|8
1730819400000|2024-11-05 15:10:00|42.67|42.37|42.67|42.37|42.68|42.38|42.66|42.36|7
1730819410000|2024-11-05 15:10:10|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730819420000|2024-11-05 15:10:20|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730819430000|2024-11-05 15:10:30|42.69|42.39|42.73|42.43|42.73|42.43|42.69|42.39|4
1730819440000|2024-11-05 15:10:40|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730819450000|2024-11-05 15:10:50|42.71|42.41|42.68|42.38|42.71|42.41|42.67|42.37|5
1730819460000|2024-11-05 15:11:00|42.67|42.37|42.67|42.37|42.67|42.37|42.65|42.35|4
1730819480000|2024-11-05 15:11:20|42.65|42.35|42.62|42.32|42.65|42.35|42.62|42.32|3
1730819490000|2024-11-05 15:11:30|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|5
1730819500000|2024-11-05 15:11:40|42.62|42.32|42.61|42.31|42.63|42.33|42.61|42.31|4
1730819510000|2024-11-05 15:11:50|42.6|42.3|42.6|42.3|42.6|42.3|42.59|42.29|3
1730819520000|2024-11-05 15:12:00|42.59|42.29|42.63|42.33|42.63|42.33|42.59|42.29|4
1730819530000|2024-11-05 15:12:10|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730819540000|2024-11-05 15:12:20|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730819550000|2024-11-05 15:12:30|42.66|42.36|42.66|42.36|42.66|42.36|42.65|42.35|3
1730819560000|2024-11-05 15:12:40|42.67|42.37|42.7|42.4|42.7|42.4|42.67|42.37|7
1730819570000|2024-11-05 15:12:50|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730819580000|2024-11-05 15:13:00|42.67|42.37|42.7|42.4|42.7|42.4|42.67|42.37|6
1730819590000|2024-11-05 15:13:10|42.71|42.41|42.7|42.4|42.71|42.41|42.69|42.39|3
1730819600000|2024-11-05 15:13:20|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730819610000|2024-11-05 15:13:30|42.7|42.4|42.68|42.38|42.7|42.4|42.68|42.38|3
1730819620000|2024-11-05 15:13:40|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730819630000|2024-11-05 15:13:50|42.68|42.38|42.7|42.4|42.7|42.4|42.68|42.38|3
1730819640000|2024-11-05 15:14:00|42.69|42.39|42.67|42.37|42.69|42.39|42.67|42.37|3
1730819650000|2024-11-05 15:14:10|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730819660000|2024-11-05 15:14:20|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|6
1730819670000|2024-11-05 15:14:30|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730819680000|2024-11-05 15:14:40|42.67|42.37|42.69|42.39|42.69|42.39|42.67|42.37|3
1730819690000|2024-11-05 15:14:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730819700000|2024-11-05 15:15:00|42.7|42.4|42.67|42.37|42.7|42.4|42.67|42.37|3
1730819710000|2024-11-05 15:15:10|42.68|42.38|42.71|42.41|42.71|42.41|42.68|42.38|4
1730819720000|2024-11-05 15:15:20|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730819730000|2024-11-05 15:15:30|42.67|42.37|42.65|42.35|42.67|42.37|42.65|42.35|3
1730819740000|2024-11-05 15:15:40|42.64|42.34|42.66|42.36|42.67|42.37|42.64|42.34|5
1730819750000|2024-11-05 15:15:50|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730819760000|2024-11-05 15:16:00|42.66|42.36|42.68|42.38|42.68|42.38|42.66|42.36|3
1730819770000|2024-11-05 15:16:10|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730819780000|2024-11-05 15:16:20|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730819790000|2024-11-05 15:16:30|42.65|42.35|42.65|42.35|42.66|42.36|42.65|42.35|3
1730819800000|2024-11-05 15:16:40|42.63|42.33|42.61|42.31|42.63|42.33|42.61|42.31|3
1730819810000|2024-11-05 15:16:50|42.59|42.29|42.59|42.29|42.61|42.31|42.59|42.29|5
1730819820000|2024-11-05 15:17:00|42.6|42.3|42.58|42.28|42.6|42.3|42.57|42.27|6
1730819830000|2024-11-05 15:17:10|42.59|42.29|42.62|42.32|42.63|42.33|42.59|42.29|5
1730819840000|2024-11-05 15:17:20|42.61|42.31|42.6|42.3|42.61|42.31|42.59|42.29|4
1730819850000|2024-11-05 15:17:30|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730819860000|2024-11-05 15:17:40|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730819870000|2024-11-05 15:17:50|42.6|42.3|42.61|42.31|42.62|42.32|42.59|42.29|5
1730819880000|2024-11-05 15:18:00|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730819890000|2024-11-05 15:18:10|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730819900000|2024-11-05 15:18:20|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|3
1730819910000|2024-11-05 15:18:30|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730819920000|2024-11-05 15:18:40|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730819930000|2024-11-05 15:18:50|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730819940000|2024-11-05 15:19:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730819950000|2024-11-05 15:19:10|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730819960000|2024-11-05 15:19:20|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|4
1730819970000|2024-11-05 15:19:30|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730819980000|2024-11-05 15:19:40|42.56|42.26|42.54|42.24|42.56|42.26|42.53|42.23|5
1730819990000|2024-11-05 15:19:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730820000000|2024-11-05 15:20:00|42.53|42.23|42.52|42.22|42.53|42.23|42.49|42.19|7
1730820010000|2024-11-05 15:20:10|42.53|42.23|42.53|42.23|42.54|42.24|42.52|42.22|5
1730820020000|2024-11-05 15:20:20|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|3
1730820030000|2024-11-05 15:20:30|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730820040000|2024-11-05 15:20:40|42.5|42.2|42.49|42.19|42.51|42.21|42.49|42.19|3
1730820070000|2024-11-05 15:21:10|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730820090000|2024-11-05 15:21:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730820100000|2024-11-05 15:21:40|42.47|42.17|42.45|42.15|42.47|42.17|42.45|42.15|3
1730820110000|2024-11-05 15:21:50|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730820120000|2024-11-05 15:22:00|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730820130000|2024-11-05 15:22:10|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730820150000|2024-11-05 15:22:30|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730820170000|2024-11-05 15:22:50|42.48|42.18|42.5|42.2|42.51|42.21|42.48|42.18|5
1730820180000|2024-11-05 15:23:00|42.51|42.21|42.54|42.24|42.54|42.24|42.5|42.2|6
1730820190000|2024-11-05 15:23:10|42.55|42.25|42.49|42.19|42.55|42.25|42.49|42.19|6
1730820200000|2024-11-05 15:23:20|42.48|42.18|42.46|42.16|42.49|42.19|42.46|42.16|4
1730820210000|2024-11-05 15:23:30|42.47|42.17|42.48|42.18|42.49|42.19|42.47|42.17|4
1730820230000|2024-11-05 15:23:50|42.49|42.19|42.51|42.21|42.51|42.21|42.49|42.19|3
1730820240000|2024-11-05 15:24:00|42.5|42.2|42.52|42.22|42.53|42.23|42.5|42.2|5
1730820250000|2024-11-05 15:24:10|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730820260000|2024-11-05 15:24:20|42.49|42.19|42.47|42.17|42.49|42.19|42.47|42.17|2
1730820270000|2024-11-05 15:24:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730820300000|2024-11-05 15:25:00|42.49|42.19|42.51|42.21|42.51|42.21|42.48|42.18|5
1730820310000|2024-11-05 15:25:10|42.52|42.22|42.51|42.21|42.53|42.23|42.51|42.21|4
1730820320000|2024-11-05 15:25:20|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730820330000|2024-11-05 15:25:30|42.52|42.22|42.51|42.21|42.52|42.22|42.49|42.19|3
1730820340000|2024-11-05 15:25:40|42.5|42.2|42.52|42.22|42.52|42.22|42.5|42.2|7
1730820350000|2024-11-05 15:25:50|42.51|42.21|42.49|42.19|42.51|42.21|42.49|42.19|3
1730820360000|2024-11-05 15:26:00|42.46|42.16|42.42|42.12|42.46|42.16|42.42|42.12|3
1730820370000|2024-11-05 15:26:10|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|3
1730820380000|2024-11-05 15:26:20|42.44|42.14|42.44|42.14|42.45|42.15|42.44|42.14|3
1730820390000|2024-11-05 15:26:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730820400000|2024-11-05 15:26:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730820410000|2024-11-05 15:26:50|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730820420000|2024-11-05 15:27:00|42.44|42.14|42.47|42.17|42.48|42.18|42.44|42.14|6
1730820430000|2024-11-05 15:27:10|42.48|42.18|42.47|42.17|42.48|42.18|42.46|42.16|4
1730820440000|2024-11-05 15:27:20|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730820450000|2024-11-05 15:27:30|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730820460000|2024-11-05 15:27:40|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730820470000|2024-11-05 15:27:50|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730820480000|2024-11-05 15:28:00|42.41|42.11|42.42|42.12|42.42|42.12|42.41|42.11|2
1730820490000|2024-11-05 15:28:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730820500000|2024-11-05 15:28:20|42.41|42.11|42.4|42.1|42.41|42.11|42.4|42.1|2
1730820510000|2024-11-05 15:28:30|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730820520000|2024-11-05 15:28:40|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|4
1730820530000|2024-11-05 15:28:50|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730820540000|2024-11-05 15:29:00|42.4|42.1|42.42|42.12|42.43|42.13|42.4|42.1|5
1730820560000|2024-11-05 15:29:20|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730820570000|2024-11-05 15:29:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730820580000|2024-11-05 15:29:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730820590000|2024-11-05 15:29:50|42.37|42.07|42.39|42.09|42.39|42.09|42.37|42.07|3
1730820600000|2024-11-05 15:30:00|42.38|42.08|42.37|42.07|42.38|42.08|42.37|42.07|2
1730820610000|2024-11-05 15:30:10|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730820620000|2024-11-05 15:30:20|42.37|42.07|42.41|42.11|42.43|42.13|42.36|42.06|10
1730820630000|2024-11-05 15:30:30|42.42|42.12|42.4|42.1|42.42|42.12|42.4|42.1|3
1730820640000|2024-11-05 15:30:40|42.39|42.09|42.38|42.08|42.4|42.1|42.38|42.08|3
1730820650000|2024-11-05 15:30:50|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730820660000|2024-11-05 15:31:00|42.38|42.08|42.35|42.05|42.38|42.08|42.35|42.05|3
1730820670000|2024-11-05 15:31:10|42.34|42.04|42.37|42.07|42.38|42.08|42.34|42.04|6
1730820680000|2024-11-05 15:31:20|42.36|42.06|42.35|42.05|42.37|42.07|42.35|42.05|4
1730820690000|2024-11-05 15:31:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730820700000|2024-11-05 15:31:40|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730820710000|2024-11-05 15:31:50|42.29|41.99|42.31|42.01|42.33|42.03|42.29|41.99|5
1730820720000|2024-11-05 15:32:00|42.3|42|42.33|42.03|42.33|42.03|42.3|42|5
1730820730000|2024-11-05 15:32:10|42.34|42.04|42.34|42.04|42.34|42.04|42.33|42.03|3
1730820740000|2024-11-05 15:32:20|42.33|42.03|42.39|42.09|42.39|42.09|42.33|42.03|5
1730820750000|2024-11-05 15:32:30|42.38|42.08|42.41|42.11|42.41|42.11|42.38|42.08|4
1730820760000|2024-11-05 15:32:40|42.4|42.1|42.43|42.13|42.43|42.13|42.4|42.1|4
1730820770000|2024-11-05 15:32:50|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730820780000|2024-11-05 15:33:00|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|5
1730820790000|2024-11-05 15:33:10|42.42|42.12|42.41|42.11|42.42|42.12|42.41|42.11|2
1730820800000|2024-11-05 15:33:20|42.39|42.09|42.4|42.1|42.42|42.12|42.39|42.09|5
1730820810000|2024-11-05 15:33:30|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730820820000|2024-11-05 15:33:40|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730820830000|2024-11-05 15:33:50|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730820840000|2024-11-05 15:34:00|42.37|42.07|42.37|42.07|42.39|42.09|42.36|42.06|7
1730820850000|2024-11-05 15:34:10|42.38|42.08|42.37|42.07|42.39|42.09|42.37|42.07|4
1730820860000|2024-11-05 15:34:20|42.36|42.06|42.38|42.08|42.38|42.08|42.36|42.06|3
1730820870000|2024-11-05 15:34:30|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730820880000|2024-11-05 15:34:40|42.39|42.09|42.4|42.1|42.4|42.1|42.38|42.08|6
1730820890000|2024-11-05 15:34:50|42.41|42.11|42.42|42.12|42.43|42.13|42.41|42.11|5
1730820900000|2024-11-05 15:35:00|42.4|42.1|42.42|42.12|42.42|42.12|42.39|42.09|7
1730820910000|2024-11-05 15:35:10|42.41|42.11|42.4|42.1|42.42|42.12|42.4|42.1|6
1730820920000|2024-11-05 15:35:20|42.41|42.11|42.44|42.14|42.44|42.14|42.41|42.11|4
1730820930000|2024-11-05 15:35:30|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730820940000|2024-11-05 15:35:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730820950000|2024-11-05 15:35:50|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|5
1730820960000|2024-11-05 15:36:00|42.46|42.16|42.47|42.17|42.48|42.18|42.46|42.16|4
1730820970000|2024-11-05 15:36:10|42.48|42.18|42.5|42.2|42.5|42.2|42.48|42.18|3
1730820980000|2024-11-05 15:36:20|42.51|42.21|42.49|42.19|42.51|42.21|42.49|42.19|4
1730820990000|2024-11-05 15:36:30|42.48|42.18|42.49|42.19|42.5|42.2|42.48|42.18|6
1730821000000|2024-11-05 15:36:40|42.5|42.2|42.49|42.19|42.5|42.2|42.48|42.18|4
1730821010000|2024-11-05 15:36:50|42.5|42.2|42.53|42.23|42.53|42.23|42.5|42.2|5
1730821020000|2024-11-05 15:37:00|42.54|42.24|42.53|42.23|42.54|42.24|42.51|42.21|5
1730821030000|2024-11-05 15:37:10|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730821040000|2024-11-05 15:37:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730821050000|2024-11-05 15:37:30|42.51|42.21|42.5|42.2|42.51|42.21|42.49|42.19|5
1730821060000|2024-11-05 15:37:40|42.51|42.21|42.5|42.2|42.51|42.21|42.5|42.2|2
1730821070000|2024-11-05 15:37:50|42.49|42.19|42.47|42.17|42.49|42.19|42.47|42.17|3
1730821080000|2024-11-05 15:38:00|42.48|42.18|42.51|42.21|42.51|42.21|42.48|42.18|4
1730821090000|2024-11-05 15:38:10|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730821100000|2024-11-05 15:38:20|42.49|42.19|42.51|42.21|42.51|42.21|42.49|42.19|3
1730821110000|2024-11-05 15:38:30|42.5|42.2|42.51|42.21|42.51|42.21|42.5|42.2|2
1730821140000|2024-11-05 15:39:00|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730821150000|2024-11-05 15:39:10|42.48|42.18|42.49|42.19|42.49|42.19|42.47|42.17|4
1730821160000|2024-11-05 15:39:20|42.5|42.2|42.51|42.21|42.51|42.21|42.5|42.2|2
1730821170000|2024-11-05 15:39:30|42.5|42.2|42.5|42.2|42.5|42.2|42.5|42.2|1
1730821190000|2024-11-05 15:39:50|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730821200000|2024-11-05 15:40:00|42.5|42.2|42.49|42.19|42.51|42.21|42.49|42.19|4
1730821210000|2024-11-05 15:40:10|42.48|42.18|42.47|42.17|42.48|42.18|42.46|42.16|4
1730821220000|2024-11-05 15:40:20|42.46|42.16|42.48|42.18|42.48|42.18|42.46|42.16|3
1730821230000|2024-11-05 15:40:30|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|2
1730821240000|2024-11-05 15:40:40|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730821250000|2024-11-05 15:40:50|42.49|42.19|42.51|42.21|42.51|42.21|42.49|42.19|3
1730821260000|2024-11-05 15:41:00|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730821270000|2024-11-05 15:41:10|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730821280000|2024-11-05 15:41:20|42.51|42.21|42.5|42.2|42.51|42.21|42.5|42.2|2
1730821290000|2024-11-05 15:41:30|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730821320000|2024-11-05 15:42:00|42.52|42.22|42.56|42.26|42.56|42.26|42.52|42.22|5
1730821330000|2024-11-05 15:42:10|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730821340000|2024-11-05 15:42:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730821350000|2024-11-05 15:42:30|42.57|42.27|42.56|42.26|42.57|42.27|42.55|42.25|3
1730821360000|2024-11-05 15:42:40|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730821380000|2024-11-05 15:43:00|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730821390000|2024-11-05 15:43:10|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730821400000|2024-11-05 15:43:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730821410000|2024-11-05 15:43:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730821420000|2024-11-05 15:43:40|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730821430000|2024-11-05 15:43:50|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730821440000|2024-11-05 15:44:00|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730821470000|2024-11-05 15:44:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730821480000|2024-11-05 15:44:40|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730821500000|2024-11-05 15:45:00|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730821510000|2024-11-05 15:45:10|42.57|42.27|42.57|42.27|42.59|42.29|42.57|42.27|5
1730821520000|2024-11-05 15:45:20|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730821530000|2024-11-05 15:45:30|42.55|42.25|42.53|42.23|42.55|42.25|42.53|42.23|3
1730821540000|2024-11-05 15:45:40|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730821550000|2024-11-05 15:45:50|42.55|42.25|42.59|42.29|42.59|42.29|42.55|42.25|5
1730821560000|2024-11-05 15:46:00|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730821570000|2024-11-05 15:46:10|42.6|42.3|42.58|42.28|42.6|42.3|42.58|42.28|5
1730821580000|2024-11-05 15:46:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730821590000|2024-11-05 15:46:30|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|3
1730821600000|2024-11-05 15:46:40|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730821620000|2024-11-05 15:47:00|42.56|42.26|42.56|42.26|42.56|42.26|42.55|42.25|3
1730821640000|2024-11-05 15:47:20|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730821650000|2024-11-05 15:47:30|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730821660000|2024-11-05 15:47:40|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730821670000|2024-11-05 15:47:50|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730821680000|2024-11-05 15:48:00|42.5|42.2|42.49|42.19|42.51|42.21|42.49|42.19|4
1730821690000|2024-11-05 15:48:10|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|2
1730821710000|2024-11-05 15:48:30|42.5|42.2|42.53|42.23|42.53|42.23|42.5|42.2|2
1730821770000|2024-11-05 15:49:30|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730821780000|2024-11-05 15:49:40|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730821790000|2024-11-05 15:49:50|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730821810000|2024-11-05 15:50:10|42.54|42.24|42.52|42.22|42.54|42.24|42.52|42.22|3
1730821820000|2024-11-05 15:50:20|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730821830000|2024-11-05 15:50:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730821840000|2024-11-05 15:50:40|42.49|42.19|42.51|42.21|42.51|42.21|42.49|42.19|3
1730821850000|2024-11-05 15:50:50|42.5|42.2|42.5|42.2|42.51|42.21|42.5|42.2|3
1730821860000|2024-11-05 15:51:00|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730821870000|2024-11-05 15:51:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730821900000|2024-11-05 15:51:40|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730821910000|2024-11-05 15:51:50|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730821920000|2024-11-05 15:52:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730821930000|2024-11-05 15:52:10|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730821940000|2024-11-05 15:52:20|42.44|42.14|42.4|42.1|42.44|42.14|42.4|42.1|2
1730821950000|2024-11-05 15:52:30|42.39|42.09|42.39|42.09|42.39|42.09|42.38|42.08|3
1730821960000|2024-11-05 15:52:40|42.4|42.1|42.42|42.12|42.43|42.13|42.4|42.1|5
1730821970000|2024-11-05 15:52:50|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730821980000|2024-11-05 15:53:00|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730821990000|2024-11-05 15:53:10|42.45|42.15|42.47|42.17|42.47|42.17|42.45|42.15|3
1730822000000|2024-11-05 15:53:20|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730822010000|2024-11-05 15:53:30|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|3
1730822040000|2024-11-05 15:54:00|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730822050000|2024-11-05 15:54:10|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730822070000|2024-11-05 15:54:30|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730822080000|2024-11-05 15:54:40|42.51|42.21|42.51|42.21|42.51|42.21|42.5|42.2|3
1730822100000|2024-11-05 15:55:00|42.5|42.2|42.48|42.18|42.5|42.2|42.48|42.18|3
1730822110000|2024-11-05 15:55:10|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|2
1730822120000|2024-11-05 15:55:20|42.45|42.15|42.45|42.15|42.46|42.16|42.45|42.15|3
1730822130000|2024-11-05 15:55:30|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|2
1730822140000|2024-11-05 15:55:40|42.44|42.14|42.47|42.17|42.47|42.17|42.44|42.14|4
1730822150000|2024-11-05 15:55:50|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|3
1730822160000|2024-11-05 15:56:00|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730822180000|2024-11-05 15:56:20|42.46|42.16|42.49|42.19|42.49|42.19|42.46|42.16|4
1730822190000|2024-11-05 15:56:30|42.51|42.21|42.51|42.21|42.51|42.21|42.5|42.2|3
1730822200000|2024-11-05 15:56:40|42.5|42.2|42.51|42.21|42.51|42.21|42.5|42.2|2
1730822230000|2024-11-05 15:57:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730822250000|2024-11-05 15:57:30|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730822260000|2024-11-05 15:57:40|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730822270000|2024-11-05 15:57:50|42.48|42.18|42.51|42.21|42.51|42.21|42.48|42.18|4
1730822300000|2024-11-05 15:58:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730822310000|2024-11-05 15:58:30|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730822320000|2024-11-05 15:58:40|42.5|42.2|42.5|42.2|42.5|42.2|42.5|42.2|1
1730822340000|2024-11-05 15:59:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730822350000|2024-11-05 15:59:10|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|2
1730822360000|2024-11-05 15:59:20|42.48|42.18|42.51|42.21|42.51|42.21|42.48|42.18|4
1730822370000|2024-11-05 15:59:30|42.5|42.2|42.52|42.22|42.52|42.22|42.5|42.2|3
1730822380000|2024-11-05 15:59:40|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730822390000|2024-11-05 15:59:50|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|2
1730822400000|2024-11-05 16:00:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730822410000|2024-11-05 16:00:10|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730822420000|2024-11-05 16:00:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730822430000|2024-11-05 16:00:30|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730822440000|2024-11-05 16:00:40|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730822450000|2024-11-05 16:00:50|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730822460000|2024-11-05 16:01:00|42.52|42.22|42.5|42.2|42.52|42.22|42.48|42.18|5
1730822470000|2024-11-05 16:01:10|42.51|42.21|42.51|42.21|42.51|42.21|42.49|42.19|4
1730822480000|2024-11-05 16:01:20|42.5|42.2|42.5|42.2|42.5|42.2|42.5|42.2|1
1730822490000|2024-11-05 16:01:30|42.51|42.21|42.5|42.2|42.51|42.21|42.5|42.2|2
1730822510000|2024-11-05 16:01:50|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730822520000|2024-11-05 16:02:00|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730822530000|2024-11-05 16:02:10|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730822540000|2024-11-05 16:02:20|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730822550000|2024-11-05 16:02:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730822560000|2024-11-05 16:02:40|42.55|42.25|42.57|42.27|42.57|42.27|42.55|42.25|3
1730822570000|2024-11-05 16:02:50|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730822580000|2024-11-05 16:03:00|42.58|42.28|42.61|42.31|42.61|42.31|42.57|42.27|5
1730822590000|2024-11-05 16:03:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730822600000|2024-11-05 16:03:20|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|2
1730822610000|2024-11-05 16:03:30|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730822620000|2024-11-05 16:03:40|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730822630000|2024-11-05 16:03:50|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|3
1730822640000|2024-11-05 16:04:00|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|3
1730822650000|2024-11-05 16:04:10|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730822660000|2024-11-05 16:04:20|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730822690000|2024-11-05 16:04:50|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730822710000|2024-11-05 16:05:10|42.6|42.3|42.58|42.28|42.6|42.3|42.58|42.28|2
1730822730000|2024-11-05 16:05:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730822740000|2024-11-05 16:05:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730822760000|2024-11-05 16:06:00|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730822770000|2024-11-05 16:06:10|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730822780000|2024-11-05 16:06:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730822800000|2024-11-05 16:06:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730822810000|2024-11-05 16:06:50|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730822830000|2024-11-05 16:07:10|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730822840000|2024-11-05 16:07:20|42.54|42.24|42.53|42.23|42.55|42.25|42.53|42.23|4
1730822850000|2024-11-05 16:07:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730822860000|2024-11-05 16:07:40|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730822870000|2024-11-05 16:07:50|42.56|42.26|42.57|42.27|42.57|42.27|42.55|42.25|4
1730822880000|2024-11-05 16:08:00|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730822890000|2024-11-05 16:08:10|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730822910000|2024-11-05 16:08:30|42.58|42.28|42.61|42.31|42.61|42.31|42.58|42.28|6
1730822920000|2024-11-05 16:08:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730822950000|2024-11-05 16:09:10|42.62|42.32|42.64|42.34|42.64|42.34|42.62|42.32|3
1730822960000|2024-11-05 16:09:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730822970000|2024-11-05 16:09:30|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730822980000|2024-11-05 16:09:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730822990000|2024-11-05 16:09:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730823000000|2024-11-05 16:10:00|42.63|42.33|42.66|42.36|42.66|42.36|42.63|42.33|4
1730823010000|2024-11-05 16:10:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730823020000|2024-11-05 16:10:20|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|2
1730823050000|2024-11-05 16:10:50|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730823060000|2024-11-05 16:11:00|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730823070000|2024-11-05 16:11:10|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823100000|2024-11-05 16:11:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730823110000|2024-11-05 16:11:50|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730823120000|2024-11-05 16:12:00|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730823130000|2024-11-05 16:12:10|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823140000|2024-11-05 16:12:20|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|3
1730823150000|2024-11-05 16:12:30|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730823160000|2024-11-05 16:12:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823180000|2024-11-05 16:13:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823200000|2024-11-05 16:13:20|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730823220000|2024-11-05 16:13:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823230000|2024-11-05 16:13:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730823240000|2024-11-05 16:14:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730823250000|2024-11-05 16:14:10|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730823270000|2024-11-05 16:14:30|42.62|42.32|42.62|42.32|42.63|42.33|42.62|42.32|3
1730823280000|2024-11-05 16:14:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823300000|2024-11-05 16:15:00|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730823310000|2024-11-05 16:15:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823320000|2024-11-05 16:15:20|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730823360000|2024-11-05 16:16:00|42.65|42.35|42.67|42.37|42.67|42.37|42.65|42.35|3
1730823370000|2024-11-05 16:16:10|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|2
1730823380000|2024-11-05 16:16:20|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730823390000|2024-11-05 16:16:30|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730823420000|2024-11-05 16:17:00|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730823440000|2024-11-05 16:17:20|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730823450000|2024-11-05 16:17:30|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730823460000|2024-11-05 16:17:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823480000|2024-11-05 16:18:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823490000|2024-11-05 16:18:10|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|3
1730823500000|2024-11-05 16:18:20|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730823510000|2024-11-05 16:18:30|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730823530000|2024-11-05 16:18:50|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730823540000|2024-11-05 16:19:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823550000|2024-11-05 16:19:10|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|3
1730823570000|2024-11-05 16:19:30|42.6|42.3|42.61|42.31|42.61|42.31|42.59|42.29|6
1730823580000|2024-11-05 16:19:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730823590000|2024-11-05 16:19:50|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823600000|2024-11-05 16:20:00|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730823610000|2024-11-05 16:20:10|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730823630000|2024-11-05 16:20:30|42.59|42.29|42.59|42.29|42.6|42.3|42.59|42.29|3
1730823640000|2024-11-05 16:20:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730823660000|2024-11-05 16:21:00|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823670000|2024-11-05 16:21:10|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730823680000|2024-11-05 16:21:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730823710000|2024-11-05 16:21:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730823720000|2024-11-05 16:22:00|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|2
1730823730000|2024-11-05 16:22:10|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730823740000|2024-11-05 16:22:20|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823780000|2024-11-05 16:23:00|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730823790000|2024-11-05 16:23:10|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730823850000|2024-11-05 16:24:10|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|4
1730823870000|2024-11-05 16:24:30|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730823900000|2024-11-05 16:25:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823910000|2024-11-05 16:25:10|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|3
1730823920000|2024-11-05 16:25:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823930000|2024-11-05 16:25:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730823960000|2024-11-05 16:26:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730823970000|2024-11-05 16:26:10|42.61|42.31|42.62|42.32|42.62|42.32|42.6|42.3|4
1730823980000|2024-11-05 16:26:20|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730824000000|2024-11-05 16:26:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730824030000|2024-11-05 16:27:10|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730824040000|2024-11-05 16:27:20|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730824050000|2024-11-05 16:27:30|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730824060000|2024-11-05 16:27:40|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730824080000|2024-11-05 16:28:00|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730824090000|2024-11-05 16:28:10|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730824100000|2024-11-05 16:28:20|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730824110000|2024-11-05 16:28:30|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730824160000|2024-11-05 16:29:20|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730824180000|2024-11-05 16:29:40|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730824200000|2024-11-05 16:30:00|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730824210000|2024-11-05 16:30:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730824220000|2024-11-05 16:30:20|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730824260000|2024-11-05 16:31:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730824270000|2024-11-05 16:31:10|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730824280000|2024-11-05 16:31:20|42.66|42.36|42.67|42.37|42.68|42.38|42.66|42.36|3
1730824290000|2024-11-05 16:31:30|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730824300000|2024-11-05 16:31:40|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|3
1730824310000|2024-11-05 16:31:50|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730824320000|2024-11-05 16:32:00|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730824330000|2024-11-05 16:32:10|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730824360000|2024-11-05 16:32:40|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730824380000|2024-11-05 16:33:00|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730824400000|2024-11-05 16:33:20|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730824410000|2024-11-05 16:33:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730824420000|2024-11-05 16:33:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730824440000|2024-11-05 16:34:00|42.75|42.45|42.77|42.47|42.77|42.47|42.74|42.44|5
1730824460000|2024-11-05 16:34:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730824470000|2024-11-05 16:34:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730824480000|2024-11-05 16:34:40|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730824490000|2024-11-05 16:34:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730824500000|2024-11-05 16:35:00|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|2
1730824520000|2024-11-05 16:35:20|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730824530000|2024-11-05 16:35:30|42.8|42.5|42.75|42.45|42.8|42.5|42.74|42.44|5
1730824540000|2024-11-05 16:35:40|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730824560000|2024-11-05 16:36:00|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730824570000|2024-11-05 16:36:10|42.76|42.46|42.73|42.43|42.76|42.46|42.73|42.43|4
1730824580000|2024-11-05 16:36:20|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730824590000|2024-11-05 16:36:30|42.75|42.45|42.78|42.48|42.78|42.48|42.75|42.45|5
1730824600000|2024-11-05 16:36:40|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730824610000|2024-11-05 16:36:50|42.76|42.46|42.77|42.47|42.78|42.48|42.76|42.46|4
1730824620000|2024-11-05 16:37:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730824630000|2024-11-05 16:37:10|42.76|42.46|42.75|42.45|42.77|42.47|42.75|42.45|4
1730824650000|2024-11-05 16:37:30|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730824660000|2024-11-05 16:37:40|42.72|42.42|42.74|42.44|42.74|42.44|42.72|42.42|3
1730824670000|2024-11-05 16:37:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730824680000|2024-11-05 16:38:00|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730824690000|2024-11-05 16:38:10|42.73|42.43|42.7|42.4|42.73|42.43|42.7|42.4|2
1730824700000|2024-11-05 16:38:20|42.71|42.41|42.71|42.41|42.71|42.41|42.7|42.4|5
1730824710000|2024-11-05 16:38:30|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730824720000|2024-11-05 16:38:40|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|3
1730824730000|2024-11-05 16:38:50|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730824740000|2024-11-05 16:39:00|42.7|42.4|42.73|42.43|42.73|42.43|42.7|42.4|6
1730824750000|2024-11-05 16:39:10|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730824760000|2024-11-05 16:39:20|42.71|42.41|42.71|42.41|42.72|42.42|42.71|42.41|3
1730824780000|2024-11-05 16:39:40|42.72|42.42|42.72|42.42|42.73|42.43|42.72|42.42|3
1730824790000|2024-11-05 16:39:50|42.73|42.43|42.75|42.45|42.75|42.45|42.73|42.43|3
1730824800000|2024-11-05 16:40:00|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730824810000|2024-11-05 16:40:10|42.75|42.45|42.73|42.43|42.75|42.45|42.73|42.43|3
1730824820000|2024-11-05 16:40:20|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730824840000|2024-11-05 16:40:40|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730824860000|2024-11-05 16:41:00|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730824870000|2024-11-05 16:41:10|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730824880000|2024-11-05 16:41:20|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730824890000|2024-11-05 16:41:30|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730824900000|2024-11-05 16:41:40|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730824920000|2024-11-05 16:42:00|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730824930000|2024-11-05 16:42:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730824940000|2024-11-05 16:42:20|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730824960000|2024-11-05 16:42:40|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730824980000|2024-11-05 16:43:00|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730824990000|2024-11-05 16:43:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730825030000|2024-11-05 16:43:50|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730825050000|2024-11-05 16:44:10|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730825070000|2024-11-05 16:44:30|42.67|42.37|42.69|42.39|42.69|42.39|42.67|42.37|3
1730825080000|2024-11-05 16:44:40|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730825100000|2024-11-05 16:45:00|42.72|42.42|42.73|42.43|42.73|42.43|42.71|42.41|4
1730825110000|2024-11-05 16:45:10|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730825120000|2024-11-05 16:45:20|42.72|42.42|42.71|42.41|42.72|42.42|42.71|42.41|2
1730825130000|2024-11-05 16:45:30|42.72|42.42|42.71|42.41|42.72|42.42|42.71|42.41|2
1730825140000|2024-11-05 16:45:40|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730825150000|2024-11-05 16:45:50|42.69|42.39|42.68|42.38|42.69|42.39|42.67|42.37|3
1730825160000|2024-11-05 16:46:00|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730825170000|2024-11-05 16:46:10|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|4
1730825180000|2024-11-05 16:46:20|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730825190000|2024-11-05 16:46:30|42.68|42.38|42.68|42.38|42.69|42.39|42.68|42.38|3
1730825200000|2024-11-05 16:46:40|42.67|42.37|42.68|42.38|42.69|42.39|42.67|42.37|4
1730825210000|2024-11-05 16:46:50|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|3
1730825220000|2024-11-05 16:47:00|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730825240000|2024-11-05 16:47:20|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730825250000|2024-11-05 16:47:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730825270000|2024-11-05 16:47:50|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730825280000|2024-11-05 16:48:00|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730825290000|2024-11-05 16:48:10|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|3
1730825300000|2024-11-05 16:48:20|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730825310000|2024-11-05 16:48:30|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730825320000|2024-11-05 16:48:40|42.71|42.41|42.69|42.39|42.71|42.41|42.68|42.38|4
1730825330000|2024-11-05 16:48:50|42.7|42.4|42.7|42.4|42.7|42.4|42.69|42.39|3
1730825350000|2024-11-05 16:49:10|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730825360000|2024-11-05 16:49:20|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730825370000|2024-11-05 16:49:30|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|3
1730825380000|2024-11-05 16:49:40|42.72|42.42|42.71|42.41|42.72|42.42|42.71|42.41|2
1730825390000|2024-11-05 16:49:50|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730825400000|2024-11-05 16:50:00|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730825410000|2024-11-05 16:50:10|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730825430000|2024-11-05 16:50:30|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730825440000|2024-11-05 16:50:40|42.74|42.44|42.73|42.43|42.74|42.44|42.73|42.43|2
1730825450000|2024-11-05 16:50:50|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730825460000|2024-11-05 16:51:00|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730825470000|2024-11-05 16:51:10|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730825480000|2024-11-05 16:51:20|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730825490000|2024-11-05 16:51:30|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730825500000|2024-11-05 16:51:40|42.76|42.46|42.78|42.48|42.78|42.48|42.76|42.46|5
1730825520000|2024-11-05 16:52:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730825530000|2024-11-05 16:52:10|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730825560000|2024-11-05 16:52:40|42.79|42.49|42.8|42.5|42.81|42.51|42.79|42.49|4
1730825580000|2024-11-05 16:53:00|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730825590000|2024-11-05 16:53:10|42.77|42.47|42.78|42.48|42.78|42.48|42.77|42.47|2
1730825600000|2024-11-05 16:53:20|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730825610000|2024-11-05 16:53:30|42.79|42.49|42.79|42.49|42.81|42.51|42.79|42.49|4
1730825620000|2024-11-05 16:53:40|42.8|42.5|42.81|42.51|42.81|42.51|42.8|42.5|2
1730825640000|2024-11-05 16:54:00|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730825650000|2024-11-05 16:54:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730825670000|2024-11-05 16:54:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730825680000|2024-11-05 16:54:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730825690000|2024-11-05 16:54:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730825700000|2024-11-05 16:55:00|42.83|42.53|42.81|42.51|42.83|42.53|42.81|42.51|2
1730825730000|2024-11-05 16:55:30|42.8|42.5|42.82|42.52|42.82|42.52|42.8|42.5|3
1730825830000|2024-11-05 16:57:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730825840000|2024-11-05 16:57:20|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730825850000|2024-11-05 16:57:30|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730825880000|2024-11-05 16:58:00|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730825890000|2024-11-05 16:58:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730825900000|2024-11-05 16:58:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730825910000|2024-11-05 16:58:30|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730825920000|2024-11-05 16:58:40|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730825940000|2024-11-05 16:59:00|42.78|42.48|42.8|42.5|42.8|42.5|42.78|42.48|2
1730825950000|2024-11-05 16:59:10|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730825990000|2024-11-05 16:59:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826000000|2024-11-05 17:00:00|42.8|42.5|42.82|42.52|42.82|42.52|42.8|42.5|3
1730826010000|2024-11-05 17:00:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826020000|2024-11-05 17:00:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730826030000|2024-11-05 17:00:30|42.81|42.51|42.81|42.51|42.81|42.51|42.8|42.5|3
1730826050000|2024-11-05 17:00:50|42.79|42.49|42.81|42.51|42.81|42.51|42.79|42.49|3
1730826060000|2024-11-05 17:01:00|42.82|42.52|42.81|42.51|42.82|42.52|42.81|42.51|2
1730826090000|2024-11-05 17:01:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730826110000|2024-11-05 17:01:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826120000|2024-11-05 17:02:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730826130000|2024-11-05 17:02:10|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730826150000|2024-11-05 17:02:30|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826160000|2024-11-05 17:02:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730826170000|2024-11-05 17:02:50|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826180000|2024-11-05 17:03:00|42.8|42.5|42.8|42.5|42.81|42.51|42.8|42.5|3
1730826190000|2024-11-05 17:03:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730826220000|2024-11-05 17:03:40|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730826240000|2024-11-05 17:04:00|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730826250000|2024-11-05 17:04:10|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730826280000|2024-11-05 17:04:40|42.85|42.55|42.84|42.54|42.85|42.55|42.84|42.54|2
1730826300000|2024-11-05 17:05:00|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730826310000|2024-11-05 17:05:10|42.83|42.53|42.84|42.54|42.84|42.54|42.83|42.53|2
1730826320000|2024-11-05 17:05:20|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730826360000|2024-11-05 17:06:00|42.86|42.56|42.86|42.56|42.86|42.56|42.86|42.56|1
1730826370000|2024-11-05 17:06:10|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730826380000|2024-11-05 17:06:20|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|4
1730826390000|2024-11-05 17:06:30|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|4
1730826410000|2024-11-05 17:06:50|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|3
1730826420000|2024-11-05 17:07:00|42.89|42.59|42.89|42.59|42.89|42.59|42.89|42.59|1
1730826440000|2024-11-05 17:07:20|42.9|42.6|42.89|42.59|42.91|42.61|42.89|42.59|3
1730826450000|2024-11-05 17:07:30|42.91|42.61|42.9|42.6|42.91|42.61|42.89|42.59|5
1730826460000|2024-11-05 17:07:40|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730826990000|2024-11-05 17:16:30|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730827000000|2024-11-05 17:16:40|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730827020000|2024-11-05 17:17:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827030000|2024-11-05 17:17:10|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730827040000|2024-11-05 17:17:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827050000|2024-11-05 17:17:30|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730827060000|2024-11-05 17:17:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730827080000|2024-11-05 17:18:00|42.82|42.52|42.82|42.52|42.82|42.52|42.81|42.51|3
1730827090000|2024-11-05 17:18:10|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|3
1730827110000|2024-11-05 17:18:30|42.84|42.54|42.85|42.55|42.85|42.55|42.84|42.54|2
1730827170000|2024-11-05 17:19:30|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730827180000|2024-11-05 17:19:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730827190000|2024-11-05 17:19:50|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730827220000|2024-11-05 17:20:20|42.83|42.53|42.82|42.52|42.83|42.53|42.82|42.52|2
1730827230000|2024-11-05 17:20:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827240000|2024-11-05 17:20:40|42.84|42.54|42.84|42.54|42.84|42.54|42.84|42.54|1
1730827260000|2024-11-05 17:21:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827280000|2024-11-05 17:21:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730827300000|2024-11-05 17:21:40|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730827320000|2024-11-05 17:22:00|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730827330000|2024-11-05 17:22:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730827350000|2024-11-05 17:22:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827390000|2024-11-05 17:23:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730827400000|2024-11-05 17:23:20|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827430000|2024-11-05 17:23:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730827450000|2024-11-05 17:24:10|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730827500000|2024-11-05 17:25:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730827520000|2024-11-05 17:25:20|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730827530000|2024-11-05 17:25:30|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730827540000|2024-11-05 17:25:40|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730827550000|2024-11-05 17:25:50|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730827560000|2024-11-05 17:26:00|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730827570000|2024-11-05 17:26:10|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730827610000|2024-11-05 17:26:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730827630000|2024-11-05 17:27:10|42.79|42.49|42.77|42.47|42.79|42.49|42.77|42.47|2
1730827640000|2024-11-05 17:27:20|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730827650000|2024-11-05 17:27:30|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730827670000|2024-11-05 17:27:50|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730827680000|2024-11-05 17:28:00|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730827690000|2024-11-05 17:28:10|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730827710000|2024-11-05 17:28:30|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730827720000|2024-11-05 17:28:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730827740000|2024-11-05 17:29:00|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730827750000|2024-11-05 17:29:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730827800000|2024-11-05 17:30:00|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730827810000|2024-11-05 17:30:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730827830000|2024-11-05 17:30:30|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730827840000|2024-11-05 17:30:40|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730827860000|2024-11-05 17:31:00|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|4
1730827870000|2024-11-05 17:31:10|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730827910000|2024-11-05 17:31:50|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730827920000|2024-11-05 17:32:00|42.71|42.41|42.71|42.41|42.71|42.41|42.69|42.39|6
1730827930000|2024-11-05 17:32:10|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730827950000|2024-11-05 17:32:30|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730827970000|2024-11-05 17:32:50|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730827990000|2024-11-05 17:33:10|42.71|42.41|42.69|42.39|42.71|42.41|42.69|42.39|3
1730828000000|2024-11-05 17:33:20|42.68|42.38|42.66|42.36|42.68|42.38|42.66|42.36|3
1730828020000|2024-11-05 17:33:40|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730828030000|2024-11-05 17:33:50|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730828050000|2024-11-05 17:34:10|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730828060000|2024-11-05 17:34:20|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730828070000|2024-11-05 17:34:30|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730828080000|2024-11-05 17:34:40|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730828090000|2024-11-05 17:34:50|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730828100000|2024-11-05 17:35:00|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730828120000|2024-11-05 17:35:20|42.74|42.44|42.74|42.44|42.75|42.45|42.73|42.43|5
1730828130000|2024-11-05 17:35:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730828140000|2024-11-05 17:35:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730828150000|2024-11-05 17:35:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730828170000|2024-11-05 17:36:10|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730828180000|2024-11-05 17:36:20|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730828190000|2024-11-05 17:36:30|42.75|42.45|42.75|42.45|42.76|42.46|42.75|42.45|3
1730828200000|2024-11-05 17:36:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730828210000|2024-11-05 17:36:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730828220000|2024-11-05 17:37:00|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730828230000|2024-11-05 17:37:10|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|5
1730828240000|2024-11-05 17:37:20|42.78|42.48|42.79|42.49|42.79|42.49|42.78|42.48|2
1730828250000|2024-11-05 17:37:30|42.78|42.48|42.78|42.48|42.78|42.48|42.77|42.47|3
1730828280000|2024-11-05 17:38:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730828310000|2024-11-05 17:38:30|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730828330000|2024-11-05 17:38:50|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730828340000|2024-11-05 17:39:00|42.76|42.46|42.74|42.44|42.76|42.46|42.74|42.44|3
1730828350000|2024-11-05 17:39:10|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|3
1730828360000|2024-11-05 17:39:20|42.78|42.48|42.79|42.49|42.8|42.5|42.78|42.48|4
1730828390000|2024-11-05 17:39:50|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730828400000|2024-11-05 17:40:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|4
1730828410000|2024-11-05 17:40:10|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730828420000|2024-11-05 17:40:20|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730828480000|2024-11-05 17:41:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730828520000|2024-11-05 17:42:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730828560000|2024-11-05 17:42:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730828600000|2024-11-05 17:43:20|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730828620000|2024-11-05 17:43:40|42.76|42.46|42.74|42.44|42.76|42.46|42.74|42.44|2
1730828700000|2024-11-05 17:45:00|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730828710000|2024-11-05 17:45:10|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730828720000|2024-11-05 17:45:20|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730828740000|2024-11-05 17:45:40|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730828760000|2024-11-05 17:46:00|42.68|42.38|42.67|42.37|42.7|42.4|42.67|42.37|5
1730828780000|2024-11-05 17:46:20|42.68|42.38|42.7|42.4|42.7|42.4|42.68|42.38|3
1730828800000|2024-11-05 17:46:40|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730828810000|2024-11-05 17:46:50|42.69|42.39|42.67|42.37|42.69|42.39|42.66|42.36|4
1730828820000|2024-11-05 17:47:00|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|2
1730828830000|2024-11-05 17:47:10|42.68|42.38|42.69|42.39|42.7|42.4|42.68|42.38|6
1730828840000|2024-11-05 17:47:20|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730828850000|2024-11-05 17:47:30|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730828870000|2024-11-05 17:47:50|42.69|42.39|42.69|42.39|42.71|42.41|42.69|42.39|6
1730828890000|2024-11-05 17:48:10|42.7|42.4|42.72|42.42|42.72|42.42|42.7|42.4|4
1730828900000|2024-11-05 17:48:20|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730828930000|2024-11-05 17:48:50|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730828940000|2024-11-05 17:49:00|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730828950000|2024-11-05 17:49:10|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730828960000|2024-11-05 17:49:20|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730828980000|2024-11-05 17:49:40|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730829010000|2024-11-05 17:50:10|42.7|42.4|42.71|42.41|42.71|42.41|42.69|42.39|4
1730829040000|2024-11-05 17:50:40|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730829060000|2024-11-05 17:51:00|42.7|42.4|42.67|42.37|42.7|42.4|42.67|42.37|2
1730829070000|2024-11-05 17:51:10|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730829080000|2024-11-05 17:51:20|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730829090000|2024-11-05 17:51:30|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730829120000|2024-11-05 17:52:00|42.68|42.38|42.69|42.39|42.69|42.39|42.68|42.38|2
1730829150000|2024-11-05 17:52:30|42.68|42.38|42.69|42.39|42.69|42.39|42.68|42.38|2
1730829160000|2024-11-05 17:52:40|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730829170000|2024-11-05 17:52:50|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730829210000|2024-11-05 17:53:30|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730829240000|2024-11-05 17:54:00|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730829270000|2024-11-05 17:54:30|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730829280000|2024-11-05 17:54:40|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730829310000|2024-11-05 17:55:10|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730829340000|2024-11-05 17:55:40|42.71|42.41|42.69|42.39|42.71|42.41|42.69|42.39|2
1730829350000|2024-11-05 17:55:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730829370000|2024-11-05 17:56:10|42.67|42.37|42.68|42.38|42.69|42.39|42.67|42.37|4
1730829380000|2024-11-05 17:56:20|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730829390000|2024-11-05 17:56:30|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|2
1730829460000|2024-11-05 17:57:40|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730829520000|2024-11-05 17:58:40|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730829540000|2024-11-05 17:59:00|42.64|42.34|42.59|42.29|42.64|42.34|42.59|42.29|3
1730829550000|2024-11-05 17:59:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829570000|2024-11-05 17:59:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730829600000|2024-11-05 18:00:00|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730829610000|2024-11-05 18:00:10|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730829620000|2024-11-05 18:00:20|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|3
1730829640000|2024-11-05 18:00:40|42.61|42.31|42.6|42.3|42.62|42.32|42.59|42.29|8
1730829650000|2024-11-05 18:00:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730829670000|2024-11-05 18:01:10|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730829680000|2024-11-05 18:01:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730829690000|2024-11-05 18:01:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730829710000|2024-11-05 18:01:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730829720000|2024-11-05 18:02:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730829730000|2024-11-05 18:02:10|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730829740000|2024-11-05 18:02:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730829750000|2024-11-05 18:02:30|42.63|42.33|42.59|42.29|42.63|42.33|42.59|42.29|2
1730829760000|2024-11-05 18:02:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829770000|2024-11-05 18:02:50|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|3
1730829780000|2024-11-05 18:03:00|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730829800000|2024-11-05 18:03:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829810000|2024-11-05 18:03:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730829830000|2024-11-05 18:03:50|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829840000|2024-11-05 18:04:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730829850000|2024-11-05 18:04:10|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730829910000|2024-11-05 18:05:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730829920000|2024-11-05 18:05:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829930000|2024-11-05 18:05:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730829940000|2024-11-05 18:05:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730829950000|2024-11-05 18:05:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730829980000|2024-11-05 18:06:20|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|2
1730830000000|2024-11-05 18:06:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730830010000|2024-11-05 18:06:50|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730830040000|2024-11-05 18:07:20|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730830050000|2024-11-05 18:07:30|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730830060000|2024-11-05 18:07:40|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730830070000|2024-11-05 18:07:50|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730830080000|2024-11-05 18:08:00|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730830090000|2024-11-05 18:08:10|42.57|42.27|42.59|42.29|42.59|42.29|42.57|42.27|3
1730830120000|2024-11-05 18:08:40|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730830150000|2024-11-05 18:09:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830160000|2024-11-05 18:09:20|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730830190000|2024-11-05 18:09:50|42.6|42.3|42.62|42.32|42.62|42.32|42.6|42.3|2
1730830200000|2024-11-05 18:10:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730830210000|2024-11-05 18:10:10|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730830230000|2024-11-05 18:10:30|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730830260000|2024-11-05 18:11:00|42.64|42.34|42.63|42.33|42.66|42.36|42.63|42.33|5
1730830280000|2024-11-05 18:11:20|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730830290000|2024-11-05 18:11:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730830300000|2024-11-05 18:11:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830310000|2024-11-05 18:11:50|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730830330000|2024-11-05 18:12:10|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730830350000|2024-11-05 18:12:30|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730830370000|2024-11-05 18:12:50|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730830390000|2024-11-05 18:13:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830410000|2024-11-05 18:13:30|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730830430000|2024-11-05 18:13:50|42.55|42.25|42.53|42.23|42.55|42.25|42.53|42.23|3
1730830460000|2024-11-05 18:14:20|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730830470000|2024-11-05 18:14:30|42.5|42.2|42.5|42.2|42.51|42.21|42.5|42.2|3
1730830480000|2024-11-05 18:14:40|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730830500000|2024-11-05 18:15:00|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730830510000|2024-11-05 18:15:10|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730830520000|2024-11-05 18:15:20|42.53|42.23|42.53|42.23|42.53|42.23|42.52|42.22|3
1730830540000|2024-11-05 18:15:40|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730830550000|2024-11-05 18:15:50|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730830560000|2024-11-05 18:16:00|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730830580000|2024-11-05 18:16:20|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730830590000|2024-11-05 18:16:30|42.49|42.19|42.53|42.23|42.53|42.23|42.49|42.19|5
1730830600000|2024-11-05 18:16:40|42.54|42.24|42.56|42.26|42.56|42.26|42.54|42.24|3
1730830650000|2024-11-05 18:17:30|42.57|42.27|42.57|42.27|42.57|42.27|42.56|42.26|3
1730830700000|2024-11-05 18:18:20|42.56|42.26|42.58|42.28|42.58|42.28|42.56|42.26|3
1730830710000|2024-11-05 18:18:30|42.59|42.29|42.61|42.31|42.61|42.31|42.59|42.29|2
1730830720000|2024-11-05 18:18:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730830730000|2024-11-05 18:18:50|42.61|42.31|42.59|42.29|42.61|42.31|42.59|42.29|2
1730830740000|2024-11-05 18:19:00|42.6|42.3|42.59|42.29|42.61|42.31|42.59|42.29|4
1730830750000|2024-11-05 18:19:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830780000|2024-11-05 18:19:40|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730830790000|2024-11-05 18:19:50|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730830800000|2024-11-05 18:20:00|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830810000|2024-11-05 18:20:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730830830000|2024-11-05 18:20:30|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730830840000|2024-11-05 18:20:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730830870000|2024-11-05 18:21:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730830890000|2024-11-05 18:21:30|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730830900000|2024-11-05 18:21:40|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730830920000|2024-11-05 18:22:00|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730830930000|2024-11-05 18:22:10|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730830950000|2024-11-05 18:22:30|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730830980000|2024-11-05 18:23:00|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730831010000|2024-11-05 18:23:30|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730831090000|2024-11-05 18:24:50|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730831100000|2024-11-05 18:25:00|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730831130000|2024-11-05 18:25:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730831170000|2024-11-05 18:26:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730831180000|2024-11-05 18:26:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730831220000|2024-11-05 18:27:00|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730831260000|2024-11-05 18:27:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730831280000|2024-11-05 18:28:00|42.57|42.27|42.6|42.3|42.6|42.3|42.57|42.27|3
1730831290000|2024-11-05 18:28:10|42.62|42.32|42.61|42.31|42.62|42.32|42.6|42.3|5
1730831330000|2024-11-05 18:28:50|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730831340000|2024-11-05 18:29:00|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730831360000|2024-11-05 18:29:20|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730831440000|2024-11-05 18:30:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730831460000|2024-11-05 18:31:00|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730831470000|2024-11-05 18:31:10|42.6|42.3|42.6|42.3|42.6|42.3|42.59|42.29|3
1730831480000|2024-11-05 18:31:20|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730831490000|2024-11-05 18:31:30|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|3
1730831500000|2024-11-05 18:31:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730831530000|2024-11-05 18:32:10|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730831550000|2024-11-05 18:32:30|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730831570000|2024-11-05 18:32:50|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730831590000|2024-11-05 18:33:10|42.59|42.29|42.61|42.31|42.61|42.31|42.59|42.29|5
1730831600000|2024-11-05 18:33:20|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730831610000|2024-11-05 18:33:30|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730831620000|2024-11-05 18:33:40|42.63|42.33|42.66|42.36|42.66|42.36|42.63|42.33|6
1730831630000|2024-11-05 18:33:50|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730831640000|2024-11-05 18:34:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730831660000|2024-11-05 18:34:20|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730831670000|2024-11-05 18:34:30|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730831700000|2024-11-05 18:35:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730831710000|2024-11-05 18:35:10|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730831760000|2024-11-05 18:36:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730831780000|2024-11-05 18:36:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730831850000|2024-11-05 18:37:30|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730831860000|2024-11-05 18:37:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730831870000|2024-11-05 18:37:50|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730831880000|2024-11-05 18:38:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730831920000|2024-11-05 18:38:40|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730831930000|2024-11-05 18:38:50|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730831940000|2024-11-05 18:39:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730831980000|2024-11-05 18:39:40|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730831990000|2024-11-05 18:39:50|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730832070000|2024-11-05 18:41:10|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730832150000|2024-11-05 18:42:30|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730832160000|2024-11-05 18:42:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730832180000|2024-11-05 18:43:00|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730832200000|2024-11-05 18:43:20|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730832220000|2024-11-05 18:43:40|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730832240000|2024-11-05 18:44:00|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730832270000|2024-11-05 18:44:30|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730832290000|2024-11-05 18:44:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730832300000|2024-11-05 18:45:00|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|3
1730832310000|2024-11-05 18:45:10|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730832320000|2024-11-05 18:45:20|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730832370000|2024-11-05 18:46:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730832390000|2024-11-05 18:46:30|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730832400000|2024-11-05 18:46:40|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730832410000|2024-11-05 18:46:50|42.62|42.32|42.59|42.29|42.62|42.32|42.59|42.29|3
1730832430000|2024-11-05 18:47:10|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730832450000|2024-11-05 18:47:30|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730832460000|2024-11-05 18:47:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730832510000|2024-11-05 18:48:30|42.6|42.3|42.61|42.31|42.61|42.31|42.59|42.29|4
1730832520000|2024-11-05 18:48:40|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730832530000|2024-11-05 18:48:50|42.61|42.31|42.61|42.31|42.62|42.32|42.61|42.31|3
1730832540000|2024-11-05 18:49:00|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730832550000|2024-11-05 18:49:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730832560000|2024-11-05 18:49:20|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730832570000|2024-11-05 18:49:30|42.65|42.35|42.66|42.36|42.66|42.36|42.64|42.34|6
1730832580000|2024-11-05 18:49:40|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730832590000|2024-11-05 18:49:50|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730832600000|2024-11-05 18:50:00|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730832620000|2024-11-05 18:50:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730832630000|2024-11-05 18:50:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730832640000|2024-11-05 18:50:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730832660000|2024-11-05 18:51:00|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730832670000|2024-11-05 18:51:10|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730832690000|2024-11-05 18:51:30|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730832700000|2024-11-05 18:51:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730832710000|2024-11-05 18:51:50|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|3
1730832720000|2024-11-05 18:52:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730832730000|2024-11-05 18:52:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730832740000|2024-11-05 18:52:20|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730832750000|2024-11-05 18:52:30|42.62|42.32|42.59|42.29|42.62|42.32|42.59|42.29|4
1730832790000|2024-11-05 18:53:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730832800000|2024-11-05 18:53:20|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730832820000|2024-11-05 18:53:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730832890000|2024-11-05 18:54:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730832960000|2024-11-05 18:56:00|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730832970000|2024-11-05 18:56:10|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730832980000|2024-11-05 18:56:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730832990000|2024-11-05 18:56:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730833000000|2024-11-05 18:56:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833020000|2024-11-05 18:57:00|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730833030000|2024-11-05 18:57:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833050000|2024-11-05 18:57:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730833100000|2024-11-05 18:58:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730833200000|2024-11-05 19:00:00|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730833210000|2024-11-05 19:00:10|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730833220000|2024-11-05 19:00:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730833230000|2024-11-05 19:00:30|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833260000|2024-11-05 19:01:00|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730833270000|2024-11-05 19:01:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833310000|2024-11-05 19:01:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730833330000|2024-11-05 19:02:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833350000|2024-11-05 19:02:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730833370000|2024-11-05 19:02:50|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730833390000|2024-11-05 19:03:10|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730833410000|2024-11-05 19:03:30|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|3
1730833420000|2024-11-05 19:03:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730833430000|2024-11-05 19:03:50|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730833440000|2024-11-05 19:04:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730833470000|2024-11-05 19:04:30|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730833480000|2024-11-05 19:04:40|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|6
1730833510000|2024-11-05 19:05:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730833520000|2024-11-05 19:05:20|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730833540000|2024-11-05 19:05:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730833550000|2024-11-05 19:05:50|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730833560000|2024-11-05 19:06:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730833570000|2024-11-05 19:06:10|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730833590000|2024-11-05 19:06:30|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730833600000|2024-11-05 19:06:40|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730833610000|2024-11-05 19:06:50|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730833620000|2024-11-05 19:07:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730833640000|2024-11-05 19:07:20|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730833660000|2024-11-05 19:07:40|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730833670000|2024-11-05 19:07:50|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730833680000|2024-11-05 19:08:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730833720000|2024-11-05 19:08:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730833740000|2024-11-05 19:09:00|42.62|42.32|42.63|42.33|42.63|42.33|42.61|42.31|6
1730833750000|2024-11-05 19:09:10|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730833760000|2024-11-05 19:09:20|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730833800000|2024-11-05 19:10:00|42.63|42.33|42.63|42.33|42.64|42.34|42.63|42.33|3
1730833840000|2024-11-05 19:10:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730834270000|2024-11-05 19:17:50|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730834280000|2024-11-05 19:18:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730834300000|2024-11-05 19:18:20|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730834320000|2024-11-05 19:18:40|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730834340000|2024-11-05 19:19:00|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730834360000|2024-11-05 19:19:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730834390000|2024-11-05 19:19:50|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730834400000|2024-11-05 19:20:00|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730834410000|2024-11-05 19:20:10|42.53|42.23|42.53|42.23|42.53|42.23|42.52|42.22|3
1730834430000|2024-11-05 19:20:30|42.5|42.2|42.5|42.2|42.5|42.2|42.5|42.2|1
1730834460000|2024-11-05 19:21:00|42.47|42.17|42.46|42.16|42.47|42.17|42.45|42.15|4
1730834470000|2024-11-05 19:21:10|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|2
1730834480000|2024-11-05 19:21:20|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|3
1730834490000|2024-11-05 19:21:30|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730834520000|2024-11-05 19:22:00|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|2
1730834540000|2024-11-05 19:22:20|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730834570000|2024-11-05 19:22:50|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730834580000|2024-11-05 19:23:00|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|3
1730834590000|2024-11-05 19:23:10|42.47|42.17|42.51|42.21|42.51|42.21|42.47|42.17|4
1730834600000|2024-11-05 19:23:20|42.5|42.2|42.52|42.22|42.52|42.22|42.5|42.2|5
1730834610000|2024-11-05 19:23:30|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730834620000|2024-11-05 19:23:40|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730834640000|2024-11-05 19:24:00|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730834650000|2024-11-05 19:24:10|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730834670000|2024-11-05 19:24:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730834690000|2024-11-05 19:24:50|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730834700000|2024-11-05 19:25:00|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730834710000|2024-11-05 19:25:10|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730834720000|2024-11-05 19:25:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730834760000|2024-11-05 19:26:00|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|2
1730834770000|2024-11-05 19:26:10|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730834780000|2024-11-05 19:26:20|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730834800000|2024-11-05 19:26:40|42.55|42.25|42.58|42.28|42.58|42.28|42.55|42.25|4
1730834840000|2024-11-05 19:27:20|42.59|42.29|42.59|42.29|42.62|42.32|42.59|42.29|6
1730834880000|2024-11-05 19:28:00|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730834900000|2024-11-05 19:28:20|42.59|42.29|42.61|42.31|42.61|42.31|42.59|42.29|2
1730834920000|2024-11-05 19:28:40|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730834930000|2024-11-05 19:28:50|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730834940000|2024-11-05 19:29:00|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730834980000|2024-11-05 19:29:40|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730835000000|2024-11-05 19:30:00|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730835020000|2024-11-05 19:30:20|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835040000|2024-11-05 19:30:40|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730835050000|2024-11-05 19:30:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835060000|2024-11-05 19:31:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730835070000|2024-11-05 19:31:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835110000|2024-11-05 19:31:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835130000|2024-11-05 19:32:10|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730835140000|2024-11-05 19:32:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835150000|2024-11-05 19:32:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835190000|2024-11-05 19:33:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835230000|2024-11-05 19:33:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835240000|2024-11-05 19:34:00|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730835250000|2024-11-05 19:34:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835260000|2024-11-05 19:34:20|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730835280000|2024-11-05 19:34:40|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730835290000|2024-11-05 19:34:50|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730835310000|2024-11-05 19:35:10|42.5|42.2|42.5|42.2|42.5|42.2|42.49|42.19|3
1730835320000|2024-11-05 19:35:20|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|4
1730835330000|2024-11-05 19:35:30|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730835360000|2024-11-05 19:36:00|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|3
1730835380000|2024-11-05 19:36:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730835390000|2024-11-05 19:36:30|42.51|42.21|42.53|42.23|42.53|42.23|42.51|42.21|3
1730835400000|2024-11-05 19:36:40|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730835410000|2024-11-05 19:36:50|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730835430000|2024-11-05 19:37:10|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730835450000|2024-11-05 19:37:30|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730835460000|2024-11-05 19:37:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730835470000|2024-11-05 19:37:50|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730835490000|2024-11-05 19:38:10|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730835530000|2024-11-05 19:38:50|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835550000|2024-11-05 19:39:10|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835570000|2024-11-05 19:39:30|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|2
1730835630000|2024-11-05 19:40:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730835640000|2024-11-05 19:40:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835650000|2024-11-05 19:40:50|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730835660000|2024-11-05 19:41:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835670000|2024-11-05 19:41:10|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835680000|2024-11-05 19:41:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730835700000|2024-11-05 19:41:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835760000|2024-11-05 19:42:40|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835770000|2024-11-05 19:42:50|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730835790000|2024-11-05 19:43:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730835850000|2024-11-05 19:44:10|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730835860000|2024-11-05 19:44:20|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730835870000|2024-11-05 19:44:30|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730835900000|2024-11-05 19:45:00|42.57|42.27|42.59|42.29|42.6|42.3|42.57|42.27|5
1730835910000|2024-11-05 19:45:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730835930000|2024-11-05 19:45:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730836020000|2024-11-05 19:47:00|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730836030000|2024-11-05 19:47:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730836040000|2024-11-05 19:47:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730836050000|2024-11-05 19:47:30|42.59|42.29|42.6|42.3|42.6|42.3|42.59|42.29|2
1730836080000|2024-11-05 19:48:00|42.61|42.31|42.61|42.31|42.61|42.31|42.6|42.3|3
1730836090000|2024-11-05 19:48:10|42.62|42.32|42.63|42.33|42.64|42.34|42.62|42.32|4
1730836100000|2024-11-05 19:48:20|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730836130000|2024-11-05 19:48:50|42.57|42.27|42.53|42.23|42.57|42.27|42.53|42.23|2
1730836340000|2024-11-05 19:52:20|42.28|41.98|42.28|41.98|42.28|41.98|42.28|41.98|1
1730836350000|2024-11-05 19:52:30|42.29|41.99|42.25|41.95|42.29|41.99|42.25|41.95|8
1730836360000|2024-11-05 19:52:40|42.26|41.96|42.25|41.95|42.26|41.96|42.23|41.93|9
1730836370000|2024-11-05 19:52:50|42.26|41.96|42.26|41.96|42.26|41.96|42.25|41.95|3
1730836380000|2024-11-05 19:53:00|42.27|41.97|42.26|41.96|42.29|41.99|42.26|41.96|8
1730836390000|2024-11-05 19:53:10|42.23|41.93|42.25|41.95|42.25|41.95|42.23|41.93|3
1730836400000|2024-11-05 19:53:20|42.26|41.96|42.26|41.96|42.26|41.96|42.24|41.94|5
1730836410000|2024-11-05 19:53:30|42.27|41.97|42.31|42.01|42.31|42.01|42.27|41.97|8
1730836420000|2024-11-05 19:53:40|42.3|42|42.31|42.01|42.32|42.02|42.3|42|4
1730836430000|2024-11-05 19:53:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730836450000|2024-11-05 19:54:10|42.33|42.03|42.31|42.01|42.33|42.03|42.31|42.01|5
1730836460000|2024-11-05 19:54:20|42.32|42.02|42.31|42.01|42.33|42.03|42.31|42.01|3
1730836470000|2024-11-05 19:54:30|42.29|41.99|42.28|41.98|42.29|41.99|42.28|41.98|2
1730836480000|2024-11-05 19:54:40|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|4
1730836490000|2024-11-05 19:54:50|42.27|41.97|42.27|41.97|42.27|41.97|42.27|41.97|1
1730836500000|2024-11-05 19:55:00|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|3
1730836510000|2024-11-05 19:55:10|42.26|41.96|42.22|41.92|42.26|41.96|42.22|41.92|6
1730836520000|2024-11-05 19:55:20|42.18|41.88|42.17|41.87|42.19|41.89|42.17|41.87|4
1730836530000|2024-11-05 19:55:30|42.16|41.86|42.19|41.89|42.19|41.89|42.15|41.85|6
1730836540000|2024-11-05 19:55:40|42.18|41.88|42.17|41.87|42.18|41.88|42.17|41.87|2
1730836550000|2024-11-05 19:55:50|42.16|41.86|42.12|41.82|42.16|41.86|42.12|41.82|6
1730836560000|2024-11-05 19:56:00|42.13|41.83|42.08|41.78|42.13|41.83|42.06|41.76|8
1730836570000|2024-11-05 19:56:10|42.07|41.77|42.09|41.79|42.11|41.81|42.06|41.76|9
1730836580000|2024-11-05 19:56:20|42.08|41.78|42.12|41.82|42.12|41.82|42.08|41.78|5
1730836590000|2024-11-05 19:56:30|42.1|41.8|42.11|41.81|42.12|41.82|42.1|41.8|6
1730836600000|2024-11-05 19:56:40|42.12|41.82|42.09|41.79|42.12|41.82|42.09|41.79|6
1730836610000|2024-11-05 19:56:50|42.06|41.76|42.07|41.77|42.07|41.77|42.04|41.74|6
1730836620000|2024-11-05 19:57:00|42.08|41.78|42.09|41.79|42.12|41.82|42.08|41.78|6
1730836630000|2024-11-05 19:57:10|42.03|41.73|42.07|41.77|42.07|41.77|42.03|41.73|7
1730836640000|2024-11-05 19:57:20|42.08|41.78|42.08|41.78|42.08|41.78|42.08|41.78|1
1730836650000|2024-11-05 19:57:30|42.06|41.76|42.05|41.75|42.06|41.76|42.04|41.74|6
1730836660000|2024-11-05 19:57:40|42.06|41.76|41.98|41.68|42.06|41.76|41.98|41.68|6
1730836670000|2024-11-05 19:57:50|41.97|41.67|41.93|41.63|41.97|41.67|41.93|41.63|2
1730836680000|2024-11-05 19:58:00|41.94|41.64|41.96|41.66|41.99|41.69|41.94|41.64|10
1730836690000|2024-11-05 19:58:10|41.93|41.63|41.88|41.58|41.93|41.63|41.88|41.58|11
1730836700000|2024-11-05 19:58:20|41.87|41.57|41.9|41.6|41.9|41.6|41.85|41.55|12
1730836710000|2024-11-05 19:58:30|41.91|41.61|41.87|41.57|41.93|41.63|41.87|41.57|8
1730836720000|2024-11-05 19:58:40|41.89|41.59|41.84|41.54|41.91|41.61|41.84|41.54|8
1730836730000|2024-11-05 19:58:50|41.85|41.55|41.85|41.55|41.88|41.58|41.85|41.55|6
1730836740000|2024-11-05 19:59:00|41.86|41.56|41.9|41.6|41.9|41.6|41.86|41.56|8
1730836750000|2024-11-05 19:59:10|41.91|41.61|41.93|41.63|41.95|41.65|41.91|41.61|5
1730836760000|2024-11-05 19:59:20|41.94|41.64|41.96|41.66|41.96|41.66|41.94|41.64|3
1730836770000|2024-11-05 19:59:30|41.95|41.65|41.99|41.69|41.99|41.69|41.95|41.65|5
1730836780000|2024-11-05 19:59:40|42.02|41.72|42.02|41.72|42.04|41.74|42.02|41.72|5
1730836790000|2024-11-05 19:59:50|42.01|41.71|41.97|41.67|42.01|41.71|41.97|41.67|6
1730836800000|2024-11-05 20:00:00|41.98|41.68|41.97|41.67|41.99|41.69|41.97|41.67|4
1730836810000|2024-11-05 20:00:10|41.95|41.65|41.92|41.62|41.95|41.65|41.92|41.62|5
1730836820000|2024-11-05 20:00:20|41.9|41.6|41.89|41.59|41.91|41.61|41.89|41.59|3
1730836830000|2024-11-05 20:00:30|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1730836840000|2024-11-05 20:00:40|41.86|41.56|41.91|41.61|41.91|41.61|41.86|41.56|10
1730836850000|2024-11-05 20:00:50|41.9|41.6|41.93|41.63|41.93|41.63|41.89|41.59|10
1730836860000|2024-11-05 20:01:00|41.94|41.64|42|41.7|42.01|41.71|41.94|41.64|10
1730836870000|2024-11-05 20:01:10|41.98|41.68|42.02|41.72|42.02|41.72|41.98|41.68|7
1730836880000|2024-11-05 20:01:20|42.01|41.71|42.05|41.75|42.06|41.76|42.01|41.71|9
1730836890000|2024-11-05 20:01:30|42.06|41.76|42.1|41.8|42.11|41.81|42.06|41.76|5
1730836900000|2024-11-05 20:01:40|42.12|41.82|42.13|41.83|42.13|41.83|42.11|41.81|4
1730836910000|2024-11-05 20:01:50|42.12|41.82|42.13|41.83|42.13|41.83|42.12|41.82|2
1730836920000|2024-11-05 20:02:00|42.14|41.84|42.2|41.9|42.2|41.9|42.13|41.83|8
1730836930000|2024-11-05 20:02:10|42.21|41.91|42.21|41.91|42.23|41.93|42.2|41.9|6
1730836940000|2024-11-05 20:02:20|42.2|41.9|42.22|41.92|42.23|41.93|42.2|41.9|5
1730836950000|2024-11-05 20:02:30|42.21|41.91|42.23|41.93|42.23|41.93|42.21|41.91|5
1730836960000|2024-11-05 20:02:40|42.24|41.94|42.28|41.98|42.28|41.98|42.24|41.94|5
1730836970000|2024-11-05 20:02:50|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|2
1730836980000|2024-11-05 20:03:00|42.25|41.95|42.23|41.93|42.25|41.95|42.23|41.93|2
1730836990000|2024-11-05 20:03:10|42.24|41.94|42.26|41.96|42.26|41.96|42.24|41.94|3
1730837000000|2024-11-05 20:03:20|42.29|41.99|42.33|42.03|42.33|42.03|42.28|41.98|6
1730837010000|2024-11-05 20:03:30|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730837020000|2024-11-05 20:03:40|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730837030000|2024-11-05 20:03:50|42.31|42.01|42.32|42.02|42.32|42.02|42.31|42.01|2
1730837040000|2024-11-05 20:04:00|42.33|42.03|42.33|42.03|42.33|42.03|42.3|42|6
1730837050000|2024-11-05 20:04:10|42.34|42.04|42.35|42.05|42.36|42.06|42.34|42.04|4
1730837060000|2024-11-05 20:04:20|42.34|42.04|42.36|42.06|42.36|42.06|42.34|42.04|4
1730837070000|2024-11-05 20:04:30|42.35|42.05|42.35|42.05|42.35|42.05|42.34|42.04|3
1730837080000|2024-11-05 20:04:40|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730837090000|2024-11-05 20:04:50|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730837100000|2024-11-05 20:05:00|42.37|42.07|42.38|42.08|42.4|42.1|42.37|42.07|3
1730837110000|2024-11-05 20:05:10|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730837120000|2024-11-05 20:05:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730837130000|2024-11-05 20:05:30|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730837140000|2024-11-05 20:05:40|42.3|42|42.32|42.02|42.32|42.02|42.28|41.98|6
1730837150000|2024-11-05 20:05:50|42.31|42.01|42.31|42.01|42.31|42.01|42.3|42|3
1730837160000|2024-11-05 20:06:00|42.32|42.02|42.33|42.03|42.35|42.05|42.32|42.02|7
1730837170000|2024-11-05 20:06:10|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730837180000|2024-11-05 20:06:20|42.29|41.99|42.27|41.97|42.29|41.99|42.27|41.97|3
1730837200000|2024-11-05 20:06:40|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730837210000|2024-11-05 20:06:50|42.25|41.95|42.26|41.96|42.26|41.96|42.24|41.94|6
1730837220000|2024-11-05 20:07:00|42.28|41.98|42.31|42.01|42.31|42.01|42.28|41.98|4
1730837230000|2024-11-05 20:07:10|42.32|42.02|42.34|42.04|42.34|42.04|42.32|42.02|3
1730837240000|2024-11-05 20:07:20|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730837250000|2024-11-05 20:07:30|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730837260000|2024-11-05 20:07:40|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730837270000|2024-11-05 20:07:50|42.37|42.07|42.38|42.08|42.4|42.1|42.37|42.07|4
1730837280000|2024-11-05 20:08:00|42.4|42.1|42.38|42.08|42.41|42.11|42.38|42.08|4
1730837290000|2024-11-05 20:08:10|42.39|42.09|42.41|42.11|42.41|42.11|42.39|42.09|3
1730837300000|2024-11-05 20:08:20|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730837310000|2024-11-05 20:08:30|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|2
1730837330000|2024-11-05 20:08:50|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730837340000|2024-11-05 20:09:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730837360000|2024-11-05 20:09:20|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|2
1730837380000|2024-11-05 20:09:40|42.4|42.1|42.39|42.09|42.4|42.1|42.38|42.08|4
1730837400000|2024-11-05 20:10:00|42.4|42.1|42.4|42.1|42.4|42.1|42.4|42.1|1
1730837410000|2024-11-05 20:10:10|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730837420000|2024-11-05 20:10:20|42.36|42.06|42.31|42.01|42.36|42.06|42.31|42.01|3
1730837430000|2024-11-05 20:10:30|42.27|41.97|42.27|41.97|42.29|41.99|42.27|41.97|5
1730837440000|2024-11-05 20:10:40|42.29|41.99|42.29|41.99|42.29|41.99|42.29|41.99|1
1730837450000|2024-11-05 20:10:50|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|4
1730837460000|2024-11-05 20:11:00|42.25|41.95|42.29|41.99|42.3|42|42.25|41.95|6
1730837470000|2024-11-05 20:11:10|42.28|41.98|42.27|41.97|42.28|41.98|42.25|41.95|5
1730837480000|2024-11-05 20:11:20|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730837490000|2024-11-05 20:11:30|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730837500000|2024-11-05 20:11:40|42.28|41.98|42.3|42|42.3|42|42.28|41.98|5
1730837510000|2024-11-05 20:11:50|42.31|42.01|42.31|42.01|42.31|42.01|42.31|42.01|1
1730837520000|2024-11-05 20:12:00|42.3|42|42.3|42|42.3|42|42.29|41.99|3
1730837530000|2024-11-05 20:12:10|42.29|41.99|42.3|42|42.3|42|42.28|41.98|4
1730837540000|2024-11-05 20:12:20|42.31|42.01|42.32|42.02|42.32|42.02|42.31|42.01|2
1730837550000|2024-11-05 20:12:30|42.31|42.01|42.27|41.97|42.31|42.01|42.27|41.97|8
1730837560000|2024-11-05 20:12:40|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|2
1730837570000|2024-11-05 20:12:50|42.3|42|42.29|41.99|42.3|42|42.28|41.98|4
1730837580000|2024-11-05 20:13:00|42.3|42|42.3|42|42.31|42.01|42.29|41.99|4
1730837590000|2024-11-05 20:13:10|42.31|42.01|42.33|42.03|42.33|42.03|42.31|42.01|3
1730837600000|2024-11-05 20:13:20|42.32|42.02|42.33|42.03|42.34|42.04|42.32|42.02|4
1730837610000|2024-11-05 20:13:30|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730837620000|2024-11-05 20:13:40|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730837630000|2024-11-05 20:13:50|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|2
1730838170000|2024-11-05 20:22:50|42.26|41.96|42.21|41.91|42.26|41.96|42.18|41.88|4
1730838180000|2024-11-05 20:23:00|42.22|41.92|42.22|41.92|42.22|41.92|42.22|41.92|1
1730838190000|2024-11-05 20:23:10|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|2
1730838200000|2024-11-05 20:23:20|42.23|41.93|42.23|41.93|42.23|41.93|42.23|41.93|1
1730838220000|2024-11-05 20:23:40|42.24|41.94|42.23|41.93|42.24|41.94|42.23|41.93|2
1730838230000|2024-11-05 20:23:50|42.22|41.92|42.22|41.92|42.22|41.92|42.21|41.91|3
1730838240000|2024-11-05 20:24:00|42.21|41.91|42.23|41.93|42.23|41.93|42.21|41.91|3
1730838250000|2024-11-05 20:24:10|42.24|41.94|42.24|41.94|42.24|41.94|42.24|41.94|1
1730838260000|2024-11-05 20:24:20|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730838270000|2024-11-05 20:24:30|42.28|41.98|42.29|41.99|42.29|41.99|42.28|41.98|2
1730838290000|2024-11-05 20:24:50|42.3|42|42.31|42.01|42.31|42.01|42.3|42|2
1730838300000|2024-11-05 20:25:00|42.32|42.02|42.33|42.03|42.33|42.03|42.32|42.02|2
1730838310000|2024-11-05 20:25:10|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730838320000|2024-11-05 20:25:20|42.31|42.01|42.31|42.01|42.31|42.01|42.31|42.01|1
1730838330000|2024-11-05 20:25:30|42.3|42|42.31|42.01|42.31|42.01|42.3|42|2
1730838340000|2024-11-05 20:25:40|42.3|42|42.31|42.01|42.31|42.01|42.3|42|2
1730838350000|2024-11-05 20:25:50|42.32|42.02|42.32|42.02|42.32|42.02|42.32|42.02|1
1730838360000|2024-11-05 20:26:00|42.31|42.01|42.32|42.02|42.33|42.03|42.31|42.01|4
1730838370000|2024-11-05 20:26:10|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730838380000|2024-11-05 20:26:20|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730838390000|2024-11-05 20:26:30|42.35|42.05|42.37|42.07|42.37|42.07|42.35|42.05|3
1730838400000|2024-11-05 20:26:40|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730838410000|2024-11-05 20:26:50|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730838420000|2024-11-05 20:27:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730838440000|2024-11-05 20:27:20|42.39|42.09|42.4|42.1|42.4|42.1|42.39|42.09|2
1730838450000|2024-11-05 20:27:30|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|2
1730838460000|2024-11-05 20:27:40|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730838480000|2024-11-05 20:28:00|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730838490000|2024-11-05 20:28:10|42.38|42.08|42.39|42.09|42.39|42.09|42.38|42.08|2
1730838500000|2024-11-05 20:28:20|42.41|42.11|42.43|42.13|42.43|42.13|42.41|42.11|3
1730838510000|2024-11-05 20:28:30|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|2
1730838550000|2024-11-05 20:29:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730838580000|2024-11-05 20:29:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730838590000|2024-11-05 20:29:50|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|2
1730838600000|2024-11-05 20:30:00|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730838610000|2024-11-05 20:30:10|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730838620000|2024-11-05 20:30:20|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730838640000|2024-11-05 20:30:40|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730838650000|2024-11-05 20:30:50|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730838660000|2024-11-05 20:31:00|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730838680000|2024-11-05 20:31:20|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730838700000|2024-11-05 20:31:40|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730838710000|2024-11-05 20:31:50|42.41|42.11|42.41|42.11|42.41|42.11|42.41|42.11|1
1730838720000|2024-11-05 20:32:00|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730838730000|2024-11-05 20:32:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730838740000|2024-11-05 20:32:20|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730838760000|2024-11-05 20:32:40|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|3
1730838770000|2024-11-05 20:32:50|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730838780000|2024-11-05 20:33:00|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730838790000|2024-11-05 20:33:10|42.49|42.19|42.52|42.22|42.52|42.22|42.49|42.19|4
1730838800000|2024-11-05 20:33:20|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730838820000|2024-11-05 20:33:40|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|2
1730838830000|2024-11-05 20:33:50|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730838840000|2024-11-05 20:34:00|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730838850000|2024-11-05 20:34:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730838890000|2024-11-05 20:34:50|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730838900000|2024-11-05 20:35:00|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730838910000|2024-11-05 20:35:10|42.52|42.22|42.51|42.21|42.53|42.23|42.51|42.21|3
1730838920000|2024-11-05 20:35:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730838930000|2024-11-05 20:35:30|42.51|42.21|42.49|42.19|42.51|42.21|42.48|42.18|4
1730838940000|2024-11-05 20:35:40|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730838950000|2024-11-05 20:35:50|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730838960000|2024-11-05 20:36:00|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730838990000|2024-11-05 20:36:30|42.47|42.17|42.51|42.21|42.52|42.22|42.47|42.17|6
1730839000000|2024-11-05 20:36:40|42.5|42.2|42.51|42.21|42.51|42.21|42.5|42.2|2
1730839010000|2024-11-05 20:36:50|42.48|42.18|42.5|42.2|42.51|42.21|42.48|42.18|4
1730839020000|2024-11-05 20:37:00|42.48|42.18|42.52|42.22|42.52|42.22|42.48|42.18|3
1730839060000|2024-11-05 20:37:40|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730839080000|2024-11-05 20:38:00|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730839090000|2024-11-05 20:38:10|42.52|42.22|42.5|42.2|42.52|42.22|42.5|42.2|3
1730839100000|2024-11-05 20:38:20|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730839110000|2024-11-05 20:38:30|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|3
1730839120000|2024-11-05 20:38:40|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730839140000|2024-11-05 20:39:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730839150000|2024-11-05 20:39:10|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730839170000|2024-11-05 20:39:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730839180000|2024-11-05 20:39:40|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730839190000|2024-11-05 20:39:50|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730839200000|2024-11-05 20:40:00|42.53|42.23|42.51|42.21|42.53|42.23|42.51|42.21|3
1730839210000|2024-11-05 20:40:10|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730839220000|2024-11-05 20:40:20|42.49|42.19|42.51|42.21|42.51|42.21|42.49|42.19|3
1730839260000|2024-11-05 20:41:00|42.52|42.22|42.51|42.21|42.52|42.22|42.51|42.21|2
1730839280000|2024-11-05 20:41:20|42.5|42.2|42.5|42.2|42.5|42.2|42.5|42.2|1
1730839290000|2024-11-05 20:41:30|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|2
1730839300000|2024-11-05 20:41:40|42.5|42.2|42.51|42.21|42.51|42.21|42.5|42.2|2
1730839310000|2024-11-05 20:41:50|42.52|42.22|42.52|42.22|42.53|42.23|42.52|42.22|3
1730839320000|2024-11-05 20:42:00|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730839350000|2024-11-05 20:42:30|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730839360000|2024-11-05 20:42:40|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839390000|2024-11-05 20:43:10|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730839400000|2024-11-05 20:43:20|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730839420000|2024-11-05 20:43:40|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839460000|2024-11-05 20:44:20|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730839470000|2024-11-05 20:44:30|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839480000|2024-11-05 20:44:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730839490000|2024-11-05 20:44:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730839500000|2024-11-05 20:45:00|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730839510000|2024-11-05 20:45:10|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730839520000|2024-11-05 20:45:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839530000|2024-11-05 20:45:30|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730839540000|2024-11-05 20:45:40|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839550000|2024-11-05 20:45:50|42.51|42.21|42.49|42.19|42.51|42.21|42.49|42.19|3
1730839560000|2024-11-05 20:46:00|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730839570000|2024-11-05 20:46:10|42.49|42.19|42.52|42.22|42.52|42.22|42.49|42.19|4
1730839580000|2024-11-05 20:46:20|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730839600000|2024-11-05 20:46:40|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730839620000|2024-11-05 20:47:00|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730839650000|2024-11-05 20:47:30|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730839660000|2024-11-05 20:47:40|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730839670000|2024-11-05 20:47:50|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|2
1730839680000|2024-11-05 20:48:00|42.53|42.23|42.55|42.25|42.55|42.25|42.53|42.23|3
1730839690000|2024-11-05 20:48:10|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730839700000|2024-11-05 20:48:20|42.56|42.26|42.58|42.28|42.58|42.28|42.56|42.26|3
1730839710000|2024-11-05 20:48:30|42.6|42.3|42.59|42.29|42.6|42.3|42.59|42.29|2
1730839730000|2024-11-05 20:48:50|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730839740000|2024-11-05 20:49:00|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730839750000|2024-11-05 20:49:10|42.59|42.29|42.61|42.31|42.61|42.31|42.59|42.29|3
1730839790000|2024-11-05 20:49:50|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730839800000|2024-11-05 20:50:00|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730839820000|2024-11-05 20:50:20|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730839830000|2024-11-05 20:50:30|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|4
1730839840000|2024-11-05 20:50:40|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730839850000|2024-11-05 20:50:50|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730839860000|2024-11-05 20:51:00|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730839890000|2024-11-05 20:51:30|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|2
1730839900000|2024-11-05 20:51:40|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730839910000|2024-11-05 20:51:50|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730839920000|2024-11-05 20:52:00|42.53|42.23|42.56|42.26|42.56|42.26|42.53|42.23|4
1730839930000|2024-11-05 20:52:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730839940000|2024-11-05 20:52:20|42.53|42.23|42.55|42.25|42.55|42.25|42.53|42.23|2
1730839950000|2024-11-05 20:52:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730839960000|2024-11-05 20:52:40|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|3
1730839970000|2024-11-05 20:52:50|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730839990000|2024-11-05 20:53:10|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|4
1730840000000|2024-11-05 20:53:20|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730840010000|2024-11-05 20:53:30|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730840020000|2024-11-05 20:53:40|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730840030000|2024-11-05 20:53:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730840040000|2024-11-05 20:54:00|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730840060000|2024-11-05 20:54:20|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730840080000|2024-11-05 20:54:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730840100000|2024-11-05 20:55:00|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|2
1730840110000|2024-11-05 20:55:10|42.51|42.21|42.51|42.21|42.51|42.21|42.51|42.21|1
1730840130000|2024-11-05 20:55:30|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730840140000|2024-11-05 20:55:40|42.5|42.2|42.52|42.22|42.52|42.22|42.5|42.2|3
1730840150000|2024-11-05 20:55:50|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730840160000|2024-11-05 20:56:00|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730840180000|2024-11-05 20:56:20|42.54|42.24|42.54|42.24|42.54|42.24|42.53|42.23|3
1730840190000|2024-11-05 20:56:30|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730840200000|2024-11-05 20:56:40|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|3
1730840210000|2024-11-05 20:56:50|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|4
1730840220000|2024-11-05 20:57:00|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730840230000|2024-11-05 20:57:10|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730840240000|2024-11-05 20:57:20|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730840270000|2024-11-05 20:57:50|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730840280000|2024-11-05 20:58:00|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730840310000|2024-11-05 20:58:30|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730840380000|2024-11-05 20:59:40|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730840390000|2024-11-05 20:59:50|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730840400000|2024-11-05 21:00:00|42.53|42.23|42.52|42.22|42.54|42.24|42.52|42.22|6
1730840410000|2024-11-05 21:00:10|42.51|42.21|42.53|42.23|42.53|42.23|42.51|42.21|3
1730840420000|2024-11-05 21:00:20|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730840430000|2024-11-05 21:00:30|42.53|42.23|42.54|42.24|42.55|42.25|42.53|42.23|4
1730840450000|2024-11-05 21:00:50|42.53|42.23|42.54|42.24|42.55|42.25|42.53|42.23|6
1730840460000|2024-11-05 21:01:00|42.55|42.25|42.53|42.23|42.55|42.25|42.52|42.22|5
1730840470000|2024-11-05 21:01:10|42.52|42.22|42.51|42.21|42.52|42.22|42.49|42.19|7
1730840480000|2024-11-05 21:01:20|42.52|42.22|42.47|42.17|42.52|42.22|42.47|42.17|10
1730840490000|2024-11-05 21:01:30|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|2
1730840500000|2024-11-05 21:01:40|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730840510000|2024-11-05 21:01:50|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|7
1730840520000|2024-11-05 21:02:00|42.46|42.16|42.48|42.18|42.49|42.19|42.46|42.16|12
1730840540000|2024-11-05 21:02:20|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|5
1730840550000|2024-11-05 21:02:30|42.48|42.18|42.47|42.17|42.48|42.18|42.46|42.16|4
1730840560000|2024-11-05 21:02:40|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|3
1730840570000|2024-11-05 21:02:50|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|4
1730840580000|2024-11-05 21:03:00|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|8
1730840590000|2024-11-05 21:03:10|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|6
1730840600000|2024-11-05 21:03:20|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|5
1730840610000|2024-11-05 21:03:30|42.44|42.14|42.44|42.14|42.45|42.15|42.43|42.13|7
1730840620000|2024-11-05 21:03:40|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|4
1730840630000|2024-11-05 21:03:50|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730840640000|2024-11-05 21:04:00|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|5
1730840650000|2024-11-05 21:04:10|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|6
1730840660000|2024-11-05 21:04:20|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|9
1730840670000|2024-11-05 21:04:30|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730840680000|2024-11-05 21:04:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730840690000|2024-11-05 21:04:50|42.43|42.13|42.45|42.15|42.45|42.15|42.43|42.13|7
1730840700000|2024-11-05 21:05:00|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730840710000|2024-11-05 21:05:10|42.45|42.15|42.46|42.16|42.47|42.17|42.44|42.14|8
1730840720000|2024-11-05 21:05:20|42.45|42.15|42.45|42.15|42.47|42.17|42.44|42.14|14
1730840730000|2024-11-05 21:05:30|42.44|42.14|42.47|42.17|42.47|42.17|42.44|42.14|14
1730840740000|2024-11-05 21:05:40|42.46|42.16|42.45|42.15|42.47|42.17|42.45|42.15|6
1730840750000|2024-11-05 21:05:50|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|3
1730840760000|2024-11-05 21:06:00|42.45|42.15|42.46|42.16|42.46|42.16|42.44|42.14|7
1730840770000|2024-11-05 21:06:10|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|3
1730840780000|2024-11-05 21:06:20|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730840790000|2024-11-05 21:06:30|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730840800000|2024-11-05 21:06:40|42.49|42.19|42.5|42.2|42.52|42.22|42.48|42.18|9
1730840810000|2024-11-05 21:06:50|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730840820000|2024-11-05 21:07:00|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|9
1730840830000|2024-11-05 21:07:10|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|3
1730840840000|2024-11-05 21:07:20|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730840850000|2024-11-05 21:07:30|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730840860000|2024-11-05 21:07:40|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730840870000|2024-11-05 21:07:50|42.48|42.18|42.48|42.18|42.48|42.18|42.47|42.17|3
1730840880000|2024-11-05 21:08:00|42.49|42.19|42.47|42.17|42.49|42.19|42.47|42.17|3
1730840890000|2024-11-05 21:08:10|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730840900000|2024-11-05 21:08:20|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730840910000|2024-11-05 21:08:30|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|6
1730840920000|2024-11-05 21:08:40|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730840930000|2024-11-05 21:08:50|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730840940000|2024-11-05 21:09:00|42.48|42.18|42.48|42.18|42.48|42.18|42.47|42.17|7
1730840950000|2024-11-05 21:09:10|42.47|42.17|42.49|42.19|42.49|42.19|42.47|42.17|2
1730840960000|2024-11-05 21:09:20|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|4
1730840970000|2024-11-05 21:09:30|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730840980000|2024-11-05 21:09:40|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730840990000|2024-11-05 21:09:50|42.47|42.17|42.47|42.17|42.48|42.18|42.47|42.17|5
1730841000000|2024-11-05 21:10:00|42.48|42.18|42.47|42.17|42.49|42.19|42.47|42.17|12
1730841010000|2024-11-05 21:10:10|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730841020000|2024-11-05 21:10:20|42.46|42.16|42.49|42.19|42.49|42.19|42.46|42.16|7
1730841030000|2024-11-05 21:10:30|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|5
1730841040000|2024-11-05 21:10:40|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|4
1730841050000|2024-11-05 21:10:50|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730841060000|2024-11-05 21:11:00|42.48|42.18|42.47|42.17|42.49|42.19|42.46|42.16|9
1730841070000|2024-11-05 21:11:10|42.46|42.16|42.44|42.14|42.47|42.17|42.44|42.14|5
1730841080000|2024-11-05 21:11:20|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|3
1730841090000|2024-11-05 21:11:30|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|7
1730841100000|2024-11-05 21:11:40|42.45|42.15|42.48|42.18|42.48|42.18|42.45|42.15|5
1730841110000|2024-11-05 21:11:50|42.49|42.19|42.47|42.17|42.49|42.19|42.47|42.17|7
1730841120000|2024-11-05 21:12:00|42.48|42.18|42.48|42.18|42.49|42.19|42.47|42.17|9
1730841130000|2024-11-05 21:12:10|42.49|42.19|42.52|42.22|42.53|42.23|42.49|42.19|5
1730841140000|2024-11-05 21:12:20|42.53|42.23|42.53|42.23|42.53|42.23|42.52|42.22|3
1730841150000|2024-11-05 21:12:30|42.52|42.22|42.52|42.22|42.53|42.23|42.52|42.22|3
1730841160000|2024-11-05 21:12:40|42.54|42.24|42.54|42.24|42.55|42.25|42.53|42.23|11
1730841170000|2024-11-05 21:12:50|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|7
1730841180000|2024-11-05 21:13:00|42.54|42.24|42.53|42.23|42.55|42.25|42.53|42.23|10
1730841190000|2024-11-05 21:13:10|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|4
1730841200000|2024-11-05 21:13:20|42.54|42.24|42.54|42.24|42.55|42.25|42.53|42.23|10
1730841210000|2024-11-05 21:13:30|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|9
1730841220000|2024-11-05 21:13:40|42.54|42.24|42.53|42.23|42.54|42.24|42.52|42.22|8
1730841230000|2024-11-05 21:13:50|42.52|42.22|42.53|42.23|42.54|42.24|42.52|42.22|12
1730841240000|2024-11-05 21:14:00|42.54|42.24|42.53|42.23|42.55|42.25|42.53|42.23|7
1730841250000|2024-11-05 21:14:10|42.52|42.22|42.53|42.23|42.54|42.24|42.52|42.22|6
1730841260000|2024-11-05 21:14:20|42.54|42.24|42.53|42.23|42.54|42.24|42.52|42.22|4
1730841270000|2024-11-05 21:14:30|42.54|42.24|42.52|42.22|42.54|42.24|42.52|42.22|7
1730841280000|2024-11-05 21:14:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730841290000|2024-11-05 21:14:50|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730841300000|2024-11-05 21:15:00|42.52|42.22|42.52|42.22|42.53|42.23|42.52|42.22|3
1730841310000|2024-11-05 21:15:10|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|4
1730841320000|2024-11-05 21:15:20|42.48|42.18|42.46|42.16|42.49|42.19|42.45|42.15|6
1730841330000|2024-11-05 21:15:30|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730841340000|2024-11-05 21:15:40|42.45|42.15|42.46|42.16|42.47|42.17|42.45|42.15|6
1730841350000|2024-11-05 21:15:50|42.47|42.17|42.47|42.17|42.48|42.18|42.47|42.17|5
1730841360000|2024-11-05 21:16:00|42.48|42.18|42.44|42.14|42.48|42.18|42.44|42.14|11
1730841370000|2024-11-05 21:16:10|42.45|42.15|42.44|42.14|42.45|42.15|42.42|42.12|10
1730841380000|2024-11-05 21:16:20|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|6
1730841390000|2024-11-05 21:16:30|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|6
1730841400000|2024-11-05 21:16:40|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|9
1730841410000|2024-11-05 21:16:50|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730841420000|2024-11-05 21:17:00|42.43|42.13|42.44|42.14|42.44|42.14|42.42|42.12|14
1730841430000|2024-11-05 21:17:10|42.45|42.15|42.45|42.15|42.46|42.16|42.44|42.14|5
1730841440000|2024-11-05 21:17:20|42.46|42.16|42.46|42.16|42.48|42.18|42.46|42.16|6
1730841450000|2024-11-05 21:17:30|42.47|42.17|42.45|42.15|42.47|42.17|42.45|42.15|10
1730841460000|2024-11-05 21:17:40|42.46|42.16|42.44|42.14|42.46|42.16|42.43|42.13|7
1730841470000|2024-11-05 21:17:50|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|4
1730841480000|2024-11-05 21:18:00|42.45|42.15|42.45|42.15|42.46|42.16|42.44|42.14|7
1730841490000|2024-11-05 21:18:10|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|5
1730841500000|2024-11-05 21:18:20|42.45|42.15|42.46|42.16|42.46|42.16|42.44|42.14|7
1730841510000|2024-11-05 21:18:30|42.47|42.17|42.46|42.16|42.47|42.17|42.45|42.15|8
1730841520000|2024-11-05 21:18:40|42.45|42.15|42.48|42.18|42.48|42.18|42.45|42.15|6
1730841530000|2024-11-05 21:18:50|42.49|42.19|42.48|42.18|42.5|42.2|42.48|42.18|3
1730841540000|2024-11-05 21:19:00|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730841550000|2024-11-05 21:19:10|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730841560000|2024-11-05 21:19:20|42.47|42.17|42.47|42.17|42.48|42.18|42.47|42.17|3
1730841570000|2024-11-05 21:19:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730841580000|2024-11-05 21:19:40|42.47|42.17|42.5|42.2|42.5|42.2|42.47|42.17|6
1730841590000|2024-11-05 21:19:50|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|4
1730841600000|2024-11-05 21:20:00|42.47|42.17|42.49|42.19|42.5|42.2|42.47|42.17|7
1730841610000|2024-11-05 21:20:10|42.5|42.2|42.52|42.22|42.53|42.23|42.49|42.19|7
1730841620000|2024-11-05 21:20:20|42.51|42.21|42.5|42.2|42.52|42.22|42.49|42.19|10
1730841630000|2024-11-05 21:20:30|42.51|42.21|42.52|42.22|42.53|42.23|42.5|42.2|9
1730841640000|2024-11-05 21:20:40|42.51|42.21|42.51|42.21|42.52|42.22|42.51|42.21|5
1730841650000|2024-11-05 21:20:50|42.5|42.2|42.5|42.2|42.5|42.2|42.49|42.19|5
1730841660000|2024-11-05 21:21:00|42.49|42.19|42.49|42.19|42.49|42.19|42.47|42.17|7
1730841670000|2024-11-05 21:21:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730841680000|2024-11-05 21:21:20|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|2
1730841690000|2024-11-05 21:21:30|42.49|42.19|42.48|42.18|42.5|42.2|42.47|42.17|7
1730841700000|2024-11-05 21:21:40|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|2
1730841710000|2024-11-05 21:21:50|42.49|42.19|42.5|42.2|42.51|42.21|42.49|42.19|8
1730841720000|2024-11-05 21:22:00|42.51|42.21|42.48|42.18|42.52|42.22|42.48|42.18|5
1730841730000|2024-11-05 21:22:10|42.49|42.19|42.49|42.19|42.5|42.2|42.49|42.19|5
1730841740000|2024-11-05 21:22:20|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730841750000|2024-11-05 21:22:30|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|4
1730841760000|2024-11-05 21:22:40|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730841770000|2024-11-05 21:22:50|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|6
1730841780000|2024-11-05 21:23:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|6
1730841790000|2024-11-05 21:23:10|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|5
1730841800000|2024-11-05 21:23:20|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|11
1730841810000|2024-11-05 21:23:30|42.46|42.16|42.46|42.16|42.47|42.17|42.45|42.15|7
1730841820000|2024-11-05 21:23:40|42.45|42.15|42.45|42.15|42.46|42.16|42.45|42.15|9
1730841830000|2024-11-05 21:23:50|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|5
1730841840000|2024-11-05 21:24:00|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|5
1730841850000|2024-11-05 21:24:10|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|2
1730841860000|2024-11-05 21:24:20|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|8
1730841870000|2024-11-05 21:24:30|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|8
1730841880000|2024-11-05 21:24:40|42.45|42.15|42.45|42.15|42.46|42.16|42.45|42.15|5
1730841890000|2024-11-05 21:24:50|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|2
1730841900000|2024-11-05 21:25:00|42.44|42.14|42.44|42.14|42.45|42.15|42.44|42.14|7
1730841910000|2024-11-05 21:25:10|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|7
1730841920000|2024-11-05 21:25:20|42.44|42.14|42.44|42.14|42.45|42.15|42.44|42.14|5
1730841930000|2024-11-05 21:25:30|42.43|42.13|42.42|42.12|42.44|42.14|42.42|42.12|6
1730841940000|2024-11-05 21:25:40|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730841950000|2024-11-05 21:25:50|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730841960000|2024-11-05 21:26:00|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|12
1730841970000|2024-11-05 21:26:10|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|6
1730841980000|2024-11-05 21:26:20|42.42|42.12|42.43|42.13|42.43|42.13|42.42|42.12|2
1730842000000|2024-11-05 21:26:40|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|6
1730842010000|2024-11-05 21:26:50|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730842020000|2024-11-05 21:27:00|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|3
1730842040000|2024-11-05 21:27:20|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|2
1730842050000|2024-11-05 21:27:30|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730842060000|2024-11-05 21:27:40|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730842070000|2024-11-05 21:27:50|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|4
1730842080000|2024-11-05 21:28:00|42.46|42.16|42.47|42.17|42.47|42.17|42.45|42.15|4
1730842090000|2024-11-05 21:28:10|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730842100000|2024-11-05 21:28:20|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|4
1730842110000|2024-11-05 21:28:30|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730842120000|2024-11-05 21:28:40|42.45|42.15|42.45|42.15|42.46|42.16|42.45|42.15|3
1730842140000|2024-11-05 21:29:00|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730842160000|2024-11-05 21:29:20|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|3
1730842180000|2024-11-05 21:29:40|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730842190000|2024-11-05 21:29:50|42.45|42.15|42.46|42.16|42.47|42.17|42.45|42.15|6
1730842200000|2024-11-05 21:30:00|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730842230000|2024-11-05 21:30:30|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|5
1730842240000|2024-11-05 21:30:40|42.49|42.19|42.48|42.18|42.49|42.19|42.47|42.17|6
1730842250000|2024-11-05 21:30:50|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730842260000|2024-11-05 21:31:00|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|4
1730842270000|2024-11-05 21:31:10|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|8
1730842280000|2024-11-05 21:31:20|42.5|42.2|42.5|42.2|42.51|42.21|42.49|42.19|7
1730842290000|2024-11-05 21:31:30|42.51|42.21|42.5|42.2|42.51|42.21|42.5|42.2|2
1730842300000|2024-11-05 21:31:40|42.51|42.21|42.5|42.2|42.51|42.21|42.5|42.2|2
1730842310000|2024-11-05 21:31:50|42.51|42.21|42.53|42.23|42.53|42.23|42.5|42.2|5
1730842320000|2024-11-05 21:32:00|42.52|42.22|42.5|42.2|42.53|42.23|42.49|42.19|16
1730842330000|2024-11-05 21:32:10|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730842340000|2024-11-05 21:32:20|42.48|42.18|42.49|42.19|42.49|42.19|42.48|42.18|2
1730842350000|2024-11-05 21:32:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730842360000|2024-11-05 21:32:40|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730842370000|2024-11-05 21:32:50|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730842380000|2024-11-05 21:33:00|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730842390000|2024-11-05 21:33:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730842400000|2024-11-05 21:33:20|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|3
1730842410000|2024-11-05 21:33:30|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730842420000|2024-11-05 21:33:40|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730842440000|2024-11-05 21:34:00|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730842450000|2024-11-05 21:34:10|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730842570000|2024-11-05 21:36:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730842600000|2024-11-05 21:36:40|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730842710000|2024-11-05 21:38:30|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730842750000|2024-11-05 21:39:10|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730842760000|2024-11-05 21:39:20|42.45|42.15|42.44|42.14|42.45|42.15|42.44|42.14|2
1730842770000|2024-11-05 21:39:30|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730842810000|2024-11-05 21:40:10|42.46|42.16|42.46|42.16|42.46|42.16|42.46|42.16|1
1730842880000|2024-11-05 21:41:20|42.48|42.18|42.5|42.2|42.5|42.2|42.48|42.18|3
1730842890000|2024-11-05 21:41:30|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|2
1730842980000|2024-11-05 21:43:00|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|2
1730843000000|2024-11-05 21:43:20|42.49|42.19|42.5|42.2|42.5|42.2|42.49|42.19|2
1730843010000|2024-11-05 21:43:30|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|4
1730843020000|2024-11-05 21:43:40|42.49|42.19|42.49|42.19|42.49|42.19|42.48|42.18|5
1730843030000|2024-11-05 21:43:50|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|5
1730843040000|2024-11-05 21:44:00|42.49|42.19|42.5|42.2|42.5|42.2|42.49|42.19|2
1730843050000|2024-11-05 21:44:10|42.49|42.19|42.5|42.2|42.5|42.2|42.49|42.19|2
1730843060000|2024-11-05 21:44:20|42.49|42.19|42.5|42.2|42.51|42.21|42.49|42.19|4
1730843070000|2024-11-05 21:44:30|42.49|42.19|42.5|42.2|42.5|42.2|42.49|42.19|2
1730843080000|2024-11-05 21:44:40|42.49|42.19|42.49|42.19|42.49|42.19|42.49|42.19|1
1730843090000|2024-11-05 21:44:50|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|2
1730843100000|2024-11-05 21:45:00|42.5|42.2|42.49|42.19|42.5|42.2|42.49|42.19|2
1730843110000|2024-11-05 21:45:10|42.5|42.2|42.5|42.2|42.5|42.2|42.49|42.19|3
1730843120000|2024-11-05 21:45:20|42.49|42.19|42.47|42.17|42.49|42.19|42.46|42.16|16
1730843130000|2024-11-05 21:45:30|42.46|42.16|42.47|42.17|42.49|42.19|42.46|42.16|6
1730843140000|2024-11-05 21:45:40|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730843150000|2024-11-05 21:45:50|42.49|42.19|42.48|42.18|42.49|42.19|42.47|42.17|10
1730843160000|2024-11-05 21:46:00|42.47|42.17|42.49|42.19|42.49|42.19|42.47|42.17|7
1730843170000|2024-11-05 21:46:10|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730843180000|2024-11-05 21:46:20|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|2
1730843190000|2024-11-05 21:46:30|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730843200000|2024-11-05 21:46:40|42.46|42.16|42.45|42.15|42.47|42.17|42.45|42.15|6
1730843210000|2024-11-05 21:46:50|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|9
1730843220000|2024-11-05 21:47:00|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|12
1730843230000|2024-11-05 21:47:10|42.44|42.14|42.46|42.16|42.47|42.17|42.44|42.14|9
1730843240000|2024-11-05 21:47:20|42.45|42.15|42.44|42.14|42.46|42.16|42.44|42.14|6
1730843250000|2024-11-05 21:47:30|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|9
1730843260000|2024-11-05 21:47:40|42.44|42.14|42.41|42.11|42.44|42.14|42.4|42.1|6
1730843270000|2024-11-05 21:47:50|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|10
1730843280000|2024-11-05 21:48:00|42.4|42.1|42.41|42.11|42.41|42.11|42.4|42.1|6
1730843290000|2024-11-05 21:48:10|42.4|42.1|42.4|42.1|42.41|42.11|42.4|42.1|5
1730843300000|2024-11-05 21:48:20|42.41|42.11|42.41|42.11|42.41|42.11|42.4|42.1|3
1730843310000|2024-11-05 21:48:30|42.4|42.1|42.4|42.1|42.41|42.11|42.4|42.1|5
1730843320000|2024-11-05 21:48:40|42.41|42.11|42.45|42.15|42.45|42.15|42.41|42.11|10
1730843330000|2024-11-05 21:48:50|42.44|42.14|42.45|42.15|42.45|42.15|42.43|42.13|3
1730843350000|2024-11-05 21:49:10|42.44|42.14|42.45|42.15|42.47|42.17|42.44|42.14|9
1730843360000|2024-11-05 21:49:20|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|10
1730843370000|2024-11-05 21:49:30|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|4
1730843380000|2024-11-05 21:49:40|42.46|42.16|42.46|42.16|42.46|42.16|42.45|42.15|3
1730843390000|2024-11-05 21:49:50|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|5
1730843400000|2024-11-05 21:50:00|42.44|42.14|42.43|42.13|42.44|42.14|42.42|42.12|11
1730843410000|2024-11-05 21:50:10|42.42|42.12|42.46|42.16|42.46|42.16|42.41|42.11|7
1730843420000|2024-11-05 21:50:20|42.45|42.15|42.45|42.15|42.45|42.15|42.45|42.15|1
1730843430000|2024-11-05 21:50:30|42.44|42.14|42.45|42.15|42.45|42.15|42.44|42.14|4
1730843440000|2024-11-05 21:50:40|42.44|42.14|42.47|42.17|42.48|42.18|42.44|42.14|7
1730843450000|2024-11-05 21:50:50|42.48|42.18|42.46|42.16|42.48|42.18|42.46|42.16|3
1730843460000|2024-11-05 21:51:00|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|8
1730843470000|2024-11-05 21:51:10|42.47|42.17|42.47|42.17|42.48|42.18|42.46|42.16|5
1730843480000|2024-11-05 21:51:20|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|6
1730843490000|2024-11-05 21:51:30|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730843500000|2024-11-05 21:51:40|42.48|42.18|42.46|42.16|42.48|42.18|42.46|42.16|3
1730843510000|2024-11-05 21:51:50|42.47|42.17|42.46|42.16|42.47|42.17|42.45|42.15|8
1730843520000|2024-11-05 21:52:00|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|2
1730843530000|2024-11-05 21:52:10|42.44|42.14|42.46|42.16|42.46|42.16|42.44|42.14|5
1730843540000|2024-11-05 21:52:20|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730843550000|2024-11-05 21:52:30|42.48|42.18|42.47|42.17|42.49|42.19|42.47|42.17|8
1730843560000|2024-11-05 21:52:40|42.48|42.18|42.48|42.18|42.49|42.19|42.47|42.17|5
1730843570000|2024-11-05 21:52:50|42.49|42.19|42.48|42.18|42.49|42.19|42.47|42.17|10
1730843580000|2024-11-05 21:53:00|42.47|42.17|42.49|42.19|42.49|42.19|42.47|42.17|9
1730843600000|2024-11-05 21:53:20|42.48|42.18|42.46|42.16|42.48|42.18|42.46|42.16|9
1730843610000|2024-11-05 21:53:30|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|3
1730843620000|2024-11-05 21:53:40|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|4
1730843630000|2024-11-05 21:53:50|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|11
1730843640000|2024-11-05 21:54:00|42.45|42.15|42.45|42.15|42.45|42.15|42.44|42.14|3
1730843650000|2024-11-05 21:54:10|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730843660000|2024-11-05 21:54:20|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730843670000|2024-11-05 21:54:30|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|10
1730843680000|2024-11-05 21:54:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730843690000|2024-11-05 21:54:50|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|10
1730843700000|2024-11-05 21:55:00|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|4
1730843710000|2024-11-05 21:55:10|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|6
1730843720000|2024-11-05 21:55:20|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730843740000|2024-11-05 21:55:40|42.46|42.16|42.46|42.16|42.47|42.17|42.45|42.15|17
1730843750000|2024-11-05 21:55:50|42.45|42.15|42.46|42.16|42.47|42.17|42.45|42.15|12
1730843760000|2024-11-05 21:56:00|42.47|42.17|42.47|42.17|42.48|42.18|42.45|42.15|11
1730843770000|2024-11-05 21:56:10|42.46|42.16|42.47|42.17|42.47|42.17|42.45|42.15|4
1730843780000|2024-11-05 21:56:20|42.46|42.16|42.47|42.17|42.47|42.17|42.46|42.16|2
1730843790000|2024-11-05 21:56:30|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|9
1730843800000|2024-11-05 21:56:40|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730843810000|2024-11-05 21:56:50|42.46|42.16|42.47|42.17|42.48|42.18|42.46|42.16|6
1730843820000|2024-11-05 21:57:00|42.46|42.16|42.45|42.15|42.47|42.17|42.45|42.15|6
1730843830000|2024-11-05 21:57:10|42.46|42.16|42.43|42.13|42.46|42.16|42.43|42.13|8
1730843840000|2024-11-05 21:57:20|42.44|42.14|42.44|42.14|42.44|42.14|42.44|42.14|1
1730843850000|2024-11-05 21:57:30|42.42|42.12|42.37|42.07|42.43|42.13|42.37|42.07|9
1730843860000|2024-11-05 21:57:40|42.36|42.06|42.36|42.06|42.37|42.07|42.35|42.05|16
1730843870000|2024-11-05 21:57:50|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|7
1730843880000|2024-11-05 21:58:00|42.36|42.06|42.36|42.06|42.36|42.06|42.33|42.03|14
1730843890000|2024-11-05 21:58:10|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|7
1730843900000|2024-11-05 21:58:20|42.36|42.06|42.34|42.04|42.36|42.06|42.34|42.04|7
1730843910000|2024-11-05 21:58:30|42.35|42.05|42.35|42.05|42.35|42.05|42.33|42.03|11
1730843920000|2024-11-05 21:58:40|42.34|42.04|42.35|42.05|42.35|42.05|42.34|42.04|6
1730843930000|2024-11-05 21:58:50|42.34|42.04|42.34|42.04|42.36|42.06|42.33|42.03|13
1730843940000|2024-11-05 21:59:00|42.33|42.03|42.33|42.03|42.33|42.03|42.33|42.03|1
1730843950000|2024-11-05 21:59:10|42.34|42.04|42.34|42.04|42.34|42.04|42.34|42.04|1
1730843960000|2024-11-05 21:59:20|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730843970000|2024-11-05 21:59:30|42.36|42.06|42.36|42.06|42.36|42.06|42.36|42.06|1
1730843990000|2024-11-05 21:59:50|42.37|42.07|42.37|42.07|42.37|42.07|42.37|42.07|1
1730844000000|2024-11-05 22:00:00|42.39|42.09|42.38|42.08|42.39|42.09|42.37|42.07|8
1730844010000|2024-11-05 22:00:10|42.37|42.07|42.36|42.06|42.38|42.08|42.36|42.06|6
1730844020000|2024-11-05 22:00:20|42.37|42.07|42.37|42.07|42.38|42.08|42.36|42.06|7
1730844030000|2024-11-05 22:00:30|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730844040000|2024-11-05 22:00:40|42.37|42.07|42.39|42.09|42.39|42.09|42.37|42.07|7
1730844050000|2024-11-05 22:00:50|42.38|42.08|42.41|42.11|42.41|42.11|42.38|42.08|4
1730844060000|2024-11-05 22:01:00|42.42|42.12|42.43|42.13|42.44|42.14|42.42|42.12|10
1730844070000|2024-11-05 22:01:10|42.44|42.14|42.44|42.14|42.45|42.15|42.43|42.13|9
1730844080000|2024-11-05 22:01:20|42.45|42.15|42.45|42.15|42.47|42.17|42.44|42.14|11
1730844090000|2024-11-05 22:01:30|42.46|42.16|42.45|42.15|42.46|42.16|42.44|42.14|10
1730844100000|2024-11-05 22:01:40|42.46|42.16|42.45|42.15|42.46|42.16|42.45|42.15|8
1730844110000|2024-11-05 22:01:50|42.46|42.16|42.44|42.14|42.46|42.16|42.44|42.14|9
1730844120000|2024-11-05 22:02:00|42.45|42.15|42.44|42.14|42.45|42.15|42.43|42.13|10
1730844130000|2024-11-05 22:02:10|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|7
1730844140000|2024-11-05 22:02:20|42.42|42.12|42.42|42.12|42.43|42.13|42.42|42.12|7
1730844150000|2024-11-05 22:02:30|42.43|42.13|42.44|42.14|42.44|42.14|42.42|42.12|4
1730844160000|2024-11-05 22:02:40|42.43|42.13|42.43|42.13|42.44|42.14|42.43|42.13|5
1730844170000|2024-11-05 22:02:50|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730844180000|2024-11-05 22:03:00|42.44|42.14|42.43|42.13|42.44|42.14|42.41|42.11|6
1730844190000|2024-11-05 22:03:10|42.44|42.14|42.42|42.12|42.44|42.14|42.42|42.12|3
1730844210000|2024-11-05 22:03:30|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730844220000|2024-11-05 22:03:40|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|2
1730844230000|2024-11-05 22:03:50|42.43|42.13|42.44|42.14|42.44|42.14|42.43|42.13|8
1730844240000|2024-11-05 22:04:00|42.43|42.13|42.43|42.13|42.44|42.14|42.42|42.12|7
1730844250000|2024-11-05 22:04:10|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730844260000|2024-11-05 22:04:20|42.44|42.14|42.44|42.14|42.44|42.14|42.43|42.13|3
1730844270000|2024-11-05 22:04:30|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|6
1730844280000|2024-11-05 22:04:40|42.43|42.13|42.43|42.13|42.43|42.13|42.43|42.13|1
1730844290000|2024-11-05 22:04:50|42.44|42.14|42.44|42.14|42.45|42.15|42.43|42.13|7
1730844300000|2024-11-05 22:05:00|42.45|42.15|42.42|42.12|42.45|42.15|42.4|42.1|10
1730844310000|2024-11-05 22:05:10|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|4
1730844320000|2024-11-05 22:05:20|42.43|42.13|42.43|42.13|42.43|42.13|42.42|42.12|3
1730844330000|2024-11-05 22:05:30|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|4
1730844350000|2024-11-05 22:05:50|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730844360000|2024-11-05 22:06:00|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|8
1730844370000|2024-11-05 22:06:10|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|4
1730844380000|2024-11-05 22:06:20|42.44|42.14|42.43|42.13|42.44|42.14|42.43|42.13|2
1730844390000|2024-11-05 22:06:30|42.42|42.12|42.42|42.12|42.42|42.12|42.42|42.12|1
1730844400000|2024-11-05 22:06:40|42.43|42.13|42.42|42.12|42.43|42.13|42.42|42.12|2
1730844410000|2024-11-05 22:06:50|42.44|42.14|42.41|42.11|42.45|42.15|42.41|42.11|10
1730844430000|2024-11-05 22:07:10|42.4|42.1|42.4|42.1|42.41|42.11|42.39|42.09|8
1730844440000|2024-11-05 22:07:20|42.41|42.11|42.41|42.11|42.41|42.11|42.4|42.1|7
1730844450000|2024-11-05 22:07:30|42.39|42.09|42.37|42.07|42.39|42.09|42.37|42.07|5
1730844460000|2024-11-05 22:07:40|42.36|42.06|42.36|42.06|42.37|42.07|42.36|42.06|5
1730844470000|2024-11-05 22:07:50|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730844480000|2024-11-05 22:08:00|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730844490000|2024-11-05 22:08:10|42.35|42.05|42.33|42.03|42.35|42.05|42.33|42.03|3
1730844500000|2024-11-05 22:08:20|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|12
1730844510000|2024-11-05 22:08:30|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730844520000|2024-11-05 22:08:40|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|2
1730844530000|2024-11-05 22:08:50|42.34|42.04|42.35|42.05|42.35|42.05|42.33|42.03|6
1730844540000|2024-11-05 22:09:00|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|5
1730844550000|2024-11-05 22:09:10|42.35|42.05|42.36|42.06|42.36|42.06|42.35|42.05|2
1730844570000|2024-11-05 22:09:30|42.35|42.05|42.35|42.05|42.35|42.05|42.35|42.05|1
1730844580000|2024-11-05 22:09:40|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|3
1730844610000|2024-11-05 22:10:10|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|7
1730844620000|2024-11-05 22:10:20|42.36|42.06|42.34|42.04|42.36|42.06|42.34|42.04|7
1730844630000|2024-11-05 22:10:30|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|6
1730844640000|2024-11-05 22:10:40|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|2
1730844650000|2024-11-05 22:10:50|42.35|42.05|42.33|42.03|42.35|42.05|42.33|42.03|5
1730844660000|2024-11-05 22:11:00|42.34|42.04|42.33|42.03|42.34|42.04|42.33|42.03|6
1730844670000|2024-11-05 22:11:10|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|7
1730844680000|2024-11-05 22:11:20|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|6
1730844690000|2024-11-05 22:11:30|42.35|42.05|42.34|42.04|42.35|42.05|42.34|42.04|6
1730844700000|2024-11-05 22:11:40|42.35|42.05|42.37|42.07|42.38|42.08|42.35|42.05|6
1730844710000|2024-11-05 22:11:50|42.38|42.08|42.4|42.1|42.4|42.1|42.38|42.08|5
1730844720000|2024-11-05 22:12:00|42.39|42.09|42.39|42.09|42.4|42.1|42.38|42.08|4
1730844730000|2024-11-05 22:12:10|42.38|42.08|42.39|42.09|42.4|42.1|42.38|42.08|6
1730844740000|2024-11-05 22:12:20|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|4
1730844750000|2024-11-05 22:12:30|42.4|42.1|42.39|42.09|42.4|42.1|42.39|42.09|8
1730844760000|2024-11-05 22:12:40|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|3
1730844770000|2024-11-05 22:12:50|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730844780000|2024-11-05 22:13:00|42.38|42.08|42.38|42.08|42.38|42.08|42.38|42.08|1
1730844790000|2024-11-05 22:13:10|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|4
1730844800000|2024-11-05 22:13:20|42.39|42.09|42.38|42.08|42.39|42.09|42.38|42.08|4
1730844810000|2024-11-05 22:13:30|42.39|42.09|42.37|42.07|42.39|42.09|42.37|42.07|7
1730844820000|2024-11-05 22:13:40|42.38|42.08|42.38|42.08|42.38|42.08|42.37|42.07|3
1730844830000|2024-11-05 22:13:50|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|2
1730844840000|2024-11-05 22:14:00|42.37|42.07|42.35|42.05|42.37|42.07|42.35|42.05|11
1730844850000|2024-11-05 22:14:10|42.36|42.06|42.34|42.04|42.36|42.06|42.34|42.04|5
1730844860000|2024-11-05 22:14:20|42.35|42.05|42.36|42.06|42.36|42.06|42.34|42.04|8
1730844880000|2024-11-05 22:14:40|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|7
1730844890000|2024-11-05 22:14:50|42.36|42.06|42.36|42.06|42.37|42.07|42.35|42.05|5
1730844910000|2024-11-05 22:15:10|42.37|42.07|42.36|42.06|42.37|42.07|42.36|42.06|4
1730844930000|2024-11-05 22:15:30|42.35|42.05|42.32|42.02|42.35|42.05|42.32|42.02|3
1730844940000|2024-11-05 22:15:40|42.3|42|42.3|42|42.3|42|42.29|41.99|5
1730844950000|2024-11-05 22:15:50|42.29|41.99|42.31|42.01|42.31|42.01|42.29|41.99|5
1730844960000|2024-11-05 22:16:00|42.33|42.03|42.32|42.02|42.34|42.04|42.31|42.01|15
1730844970000|2024-11-05 22:16:10|42.33|42.03|42.35|42.05|42.35|42.05|42.33|42.03|7
1730844980000|2024-11-05 22:16:20|42.34|42.04|42.34|42.04|42.35|42.05|42.34|42.04|7
1730844990000|2024-11-05 22:16:30|42.35|42.05|42.32|42.02|42.35|42.05|42.32|42.02|8
1730845000000|2024-11-05 22:16:40|42.33|42.03|42.33|42.03|42.33|42.03|42.32|42.02|5
1730845010000|2024-11-05 22:16:50|42.32|42.02|42.33|42.03|42.33|42.03|42.31|42.01|8
1730845020000|2024-11-05 22:17:00|42.32|42.02|42.32|42.02|42.33|42.03|42.32|42.02|3
1730845030000|2024-11-05 22:17:10|42.33|42.03|42.27|41.97|42.33|42.03|42.27|41.97|6
1730845040000|2024-11-05 22:17:20|42.26|41.96|42.26|41.96|42.27|41.97|42.25|41.95|9
1730845050000|2024-11-05 22:17:30|42.27|41.97|42.25|41.95|42.27|41.97|42.25|41.95|13
1730845060000|2024-11-05 22:17:40|42.24|41.94|42.26|41.96|42.27|41.97|42.24|41.94|13
1730845070000|2024-11-05 22:17:50|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|6
1730845080000|2024-11-05 22:18:00|42.27|41.97|42.26|41.96|42.27|41.97|42.25|41.95|10
1730845090000|2024-11-05 22:18:10|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|6
1730845100000|2024-11-05 22:18:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|8
1730845120000|2024-11-05 22:18:40|42.22|41.92|42.21|41.91|42.23|41.93|42.2|41.9|10
1730845130000|2024-11-05 22:18:50|42.2|41.9|42.21|41.91|42.21|41.91|42.2|41.9|4
1730845140000|2024-11-05 22:19:00|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|10
1730845150000|2024-11-05 22:19:10|42.18|41.88|42.19|41.89|42.2|41.9|42.18|41.88|13
1730845160000|2024-11-05 22:19:20|42.2|41.9|42.21|41.91|42.21|41.91|42.19|41.89|8
1730845170000|2024-11-05 22:19:30|42.2|41.9|42.19|41.89|42.2|41.9|42.19|41.89|12
1730845180000|2024-11-05 22:19:40|42.2|41.9|42.2|41.9|42.2|41.9|42.19|41.89|9
1730845190000|2024-11-05 22:19:50|42.21|41.91|42.21|41.91|42.21|41.91|42.2|41.9|5
1730845200000|2024-11-05 22:20:00|42.2|41.9|42.23|41.93|42.23|41.93|42.2|41.9|7
1730845210000|2024-11-05 22:20:10|42.24|41.94|42.24|41.94|42.25|41.95|42.23|41.93|11
1730845220000|2024-11-05 22:20:20|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730845230000|2024-11-05 22:20:30|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|8
1730845240000|2024-11-05 22:20:40|42.23|41.93|42.24|41.94|42.24|41.94|42.23|41.93|2
1730845250000|2024-11-05 22:20:50|42.23|41.93|42.22|41.92|42.23|41.93|42.21|41.91|7
1730845260000|2024-11-05 22:21:00|42.21|41.91|42.2|41.9|42.21|41.91|42.18|41.88|6
1730845280000|2024-11-05 22:21:20|42.19|41.89|42.2|41.9|42.2|41.9|42.19|41.89|2
1730845290000|2024-11-05 22:21:30|42.22|41.92|42.26|41.96|42.26|41.96|42.21|41.91|10
1730845300000|2024-11-05 22:21:40|42.25|41.95|42.28|41.98|42.28|41.98|42.25|41.95|10
1730845310000|2024-11-05 22:21:50|42.27|41.97|42.29|41.99|42.29|41.99|42.27|41.97|5
1730845320000|2024-11-05 22:22:00|42.28|41.98|42.27|41.97|42.29|41.99|42.27|41.97|4
1730845330000|2024-11-05 22:22:10|42.28|41.98|42.27|41.97|42.28|41.98|42.27|41.97|2
1730845350000|2024-11-05 22:22:30|42.28|41.98|42.27|41.97|42.28|41.98|42.26|41.96|10
1730845360000|2024-11-05 22:22:40|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|5
1730845370000|2024-11-05 22:22:50|42.27|41.97|42.26|41.96|42.27|41.97|42.26|41.96|8
1730845380000|2024-11-05 22:23:00|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|9
1730845390000|2024-11-05 22:23:10|42.26|41.96|42.26|41.96|42.27|41.97|42.26|41.96|5
1730845400000|2024-11-05 22:23:20|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|2
1730845420000|2024-11-05 22:23:40|42.25|41.95|42.25|41.95|42.25|41.95|42.25|41.95|1
1730845430000|2024-11-05 22:23:50|42.26|41.96|42.26|41.96|42.26|41.96|42.26|41.96|1
1730845440000|2024-11-05 22:24:00|42.25|41.95|42.26|41.96|42.26|41.96|42.25|41.95|8
1730845450000|2024-11-05 22:24:10|42.25|41.95|42.25|41.95|42.26|41.96|42.25|41.95|3
1730845480000|2024-11-05 22:24:40|42.26|41.96|42.27|41.97|42.28|41.98|42.26|41.96|7
1730845490000|2024-11-05 22:24:50|42.28|41.98|42.28|41.98|42.28|41.98|42.27|41.97|11
1730845500000|2024-11-05 22:25:00|42.27|41.97|42.27|41.97|42.27|41.97|42.26|41.96|5
1730845520000|2024-11-05 22:25:20|42.26|41.96|42.27|41.97|42.27|41.97|42.26|41.96|2
1730845530000|2024-11-05 22:25:30|42.28|41.98|42.28|41.98|42.29|41.99|42.28|41.98|3
1730845540000|2024-11-05 22:25:40|42.29|41.99|42.29|41.99|42.29|41.99|42.28|41.98|3
1730845550000|2024-11-05 22:25:50|42.3|42|42.33|42.03|42.34|42.04|42.3|42|13
1730845560000|2024-11-05 22:26:00|42.34|42.04|42.34|42.04|42.35|42.05|42.33|42.03|5
1730845570000|2024-11-05 22:26:10|42.35|42.05|42.36|42.06|42.36|42.06|42.34|42.04|6
1730845580000|2024-11-05 22:26:20|42.35|42.05|42.35|42.05|42.36|42.06|42.35|42.05|15
1730845590000|2024-11-05 22:26:30|42.36|42.06|42.38|42.08|42.38|42.08|42.35|42.05|9
1730845610000|2024-11-05 22:26:50|42.37|42.07|42.38|42.08|42.38|42.08|42.37|42.07|2
1730845620000|2024-11-05 22:27:00|42.39|42.09|42.39|42.09|42.39|42.09|42.39|42.09|1
1730845630000|2024-11-05 22:27:10|42.4|42.1|42.4|42.1|42.4|42.1|42.39|42.09|5
1730845640000|2024-11-05 22:27:20|42.39|42.09|42.42|42.12|42.42|42.12|42.39|42.09|7
1730845650000|2024-11-05 22:27:30|42.43|42.13|42.44|42.14|42.44|42.14|42.42|42.12|12
1730845660000|2024-11-05 22:27:40|42.43|42.13|42.44|42.14|42.45|42.15|42.43|42.13|10
1730845670000|2024-11-05 22:27:50|42.45|42.15|42.46|42.16|42.46|42.16|42.45|42.15|10
1730845680000|2024-11-05 22:28:00|42.45|42.15|42.45|42.15|42.46|42.16|42.45|42.15|13
1730845690000|2024-11-05 22:28:10|42.46|42.16|42.46|42.16|42.47|42.17|42.46|42.16|5
1730845700000|2024-11-05 22:28:20|42.47|42.17|42.46|42.16|42.47|42.17|42.46|42.16|4
1730845710000|2024-11-05 22:28:30|42.47|42.17|42.47|42.17|42.47|42.17|42.46|42.16|5
1730845720000|2024-11-05 22:28:40|42.46|42.16|42.47|42.17|42.48|42.18|42.46|42.16|10
1730845730000|2024-11-05 22:28:50|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730845740000|2024-11-05 22:29:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730845750000|2024-11-05 22:29:10|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730845760000|2024-11-05 22:29:20|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|4
1730845770000|2024-11-05 22:29:30|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|4
1730845780000|2024-11-05 22:29:40|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730845790000|2024-11-05 22:29:50|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|4
1730845800000|2024-11-05 22:30:00|42.48|42.18|42.48|42.18|42.48|42.18|42.46|42.16|13
1730845810000|2024-11-05 22:30:10|42.47|42.17|42.49|42.19|42.49|42.19|42.47|42.17|5
1730845820000|2024-11-05 22:30:20|42.5|42.2|42.5|42.2|42.5|42.2|42.49|42.19|7
1730845830000|2024-11-05 22:30:30|42.51|42.21|42.55|42.25|42.56|42.26|42.51|42.21|11
1730845840000|2024-11-05 22:30:40|42.56|42.26|42.58|42.28|42.58|42.28|42.56|42.26|11
1730845850000|2024-11-05 22:30:50|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|8
1730845860000|2024-11-05 22:31:00|42.57|42.27|42.57|42.27|42.58|42.28|42.56|42.26|7
1730845870000|2024-11-05 22:31:10|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|2
1730845890000|2024-11-05 22:31:30|42.58|42.28|42.57|42.27|42.58|42.28|42.57|42.27|4
1730845900000|2024-11-05 22:31:40|42.58|42.28|42.58|42.28|42.59|42.29|42.58|42.28|3
1730845910000|2024-11-05 22:31:50|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730845920000|2024-11-05 22:32:00|42.59|42.29|42.55|42.25|42.59|42.29|42.55|42.25|12
1730845940000|2024-11-05 22:32:20|42.56|42.26|42.54|42.24|42.56|42.26|42.54|42.24|3
1730845950000|2024-11-05 22:32:30|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|4
1730845970000|2024-11-05 22:32:50|42.55|42.25|42.56|42.26|42.56|42.26|42.55|42.25|10
1730845980000|2024-11-05 22:33:00|42.57|42.27|42.56|42.26|42.57|42.27|42.55|42.25|8
1730845990000|2024-11-05 22:33:10|42.57|42.27|42.58|42.28|42.58|42.28|42.56|42.26|3
1730846000000|2024-11-05 22:33:20|42.57|42.27|42.55|42.25|42.57|42.27|42.55|42.25|3
1730846010000|2024-11-05 22:33:30|42.54|42.24|42.53|42.23|42.55|42.25|42.53|42.23|10
1730846020000|2024-11-05 22:33:40|42.54|42.24|42.58|42.28|42.58|42.28|42.52|42.22|13
1730846040000|2024-11-05 22:34:00|42.59|42.29|42.57|42.27|42.59|42.29|42.57|42.27|5
1730846070000|2024-11-05 22:34:30|42.56|42.26|42.56|42.26|42.57|42.27|42.56|42.26|3
1730846080000|2024-11-05 22:34:40|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730846090000|2024-11-05 22:34:50|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730846110000|2024-11-05 22:35:10|42.55|42.25|42.55|42.25|42.56|42.26|42.55|42.25|3
1730846120000|2024-11-05 22:35:20|42.54|42.24|42.54|42.24|42.55|42.25|42.53|42.23|5
1730846130000|2024-11-05 22:35:30|42.53|42.23|42.52|42.22|42.54|42.24|42.52|42.22|5
1730846140000|2024-11-05 22:35:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730846150000|2024-11-05 22:35:50|42.53|42.23|42.53|42.23|42.54|42.24|42.53|42.23|5
1730846160000|2024-11-05 22:36:00|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730846170000|2024-11-05 22:36:10|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730846190000|2024-11-05 22:36:30|42.54|42.24|42.52|42.22|42.54|42.24|42.52|42.22|3
1730846200000|2024-11-05 22:36:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|8
1730846210000|2024-11-05 22:36:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846230000|2024-11-05 22:37:10|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730846250000|2024-11-05 22:37:30|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846260000|2024-11-05 22:37:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846270000|2024-11-05 22:37:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|6
1730846280000|2024-11-05 22:38:00|42.53|42.23|42.51|42.21|42.53|42.23|42.51|42.21|5
1730846290000|2024-11-05 22:38:10|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730846310000|2024-11-05 22:38:30|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730846320000|2024-11-05 22:38:40|42.51|42.21|42.52|42.22|42.53|42.23|42.51|42.21|8
1730846330000|2024-11-05 22:38:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846340000|2024-11-05 22:39:00|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730846350000|2024-11-05 22:39:10|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846360000|2024-11-05 22:39:20|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846390000|2024-11-05 22:39:50|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|2
1730846400000|2024-11-05 22:40:00|42.53|42.23|42.47|42.17|42.53|42.23|42.47|42.17|7
1730846470000|2024-11-05 22:41:10|42.48|42.18|42.49|42.19|42.49|42.19|42.47|42.17|10
1730846480000|2024-11-05 22:41:20|42.48|42.18|42.48|42.18|42.49|42.19|42.48|42.18|3
1730846490000|2024-11-05 22:41:30|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|4
1730846500000|2024-11-05 22:41:40|42.49|42.19|42.48|42.18|42.49|42.19|42.48|42.18|2
1730846520000|2024-11-05 22:42:00|42.47|42.17|42.47|42.17|42.47|42.17|42.47|42.17|1
1730846530000|2024-11-05 22:42:10|42.48|42.18|42.48|42.18|42.48|42.18|42.48|42.18|1
1730846540000|2024-11-05 22:42:20|42.47|42.17|42.48|42.18|42.48|42.18|42.47|42.17|6
1730846550000|2024-11-05 22:42:30|42.47|42.17|42.47|42.17|42.48|42.18|42.47|42.17|3
1730846580000|2024-11-05 22:43:00|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730846590000|2024-11-05 22:43:10|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730846600000|2024-11-05 22:43:20|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|2
1730846610000|2024-11-05 22:43:30|42.48|42.18|42.47|42.17|42.48|42.18|42.47|42.17|4
1730846620000|2024-11-05 22:43:40|42.48|42.18|42.54|42.24|42.56|42.26|42.47|42.17|13
1730846630000|2024-11-05 22:43:50|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|4
1730846640000|2024-11-05 22:44:00|42.53|42.23|42.54|42.24|42.54|42.24|42.53|42.23|4
1730846650000|2024-11-05 22:44:10|42.55|42.25|42.55|42.25|42.55|42.25|42.54|42.24|7
1730846660000|2024-11-05 22:44:20|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|10
1730846670000|2024-11-05 22:44:30|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730846680000|2024-11-05 22:44:40|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|7
1730846690000|2024-11-05 22:44:50|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|12
1730846700000|2024-11-05 22:45:00|42.55|42.25|42.53|42.23|42.55|42.25|42.53|42.23|5
1730846710000|2024-11-05 22:45:10|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|4
1730846730000|2024-11-05 22:45:30|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|6
1730846750000|2024-11-05 22:45:50|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730846760000|2024-11-05 22:46:00|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|2
1730846770000|2024-11-05 22:46:10|42.54|42.24|42.53|42.23|42.54|42.24|42.53|42.23|6
1730846780000|2024-11-05 22:46:20|42.54|42.24|42.54|42.24|42.54|42.24|42.53|42.23|7
1730846790000|2024-11-05 22:46:30|42.53|42.23|42.52|42.22|42.53|42.23|42.51|42.21|3
1730846800000|2024-11-05 22:46:40|42.53|42.23|42.52|42.22|42.53|42.23|42.52|42.22|4
1730846820000|2024-11-05 22:47:00|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|4
1730846900000|2024-11-05 22:48:20|42.51|42.21|42.52|42.22|42.52|42.22|42.51|42.21|2
1730846920000|2024-11-05 22:48:40|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730846930000|2024-11-05 22:48:50|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|4
1730846940000|2024-11-05 22:49:00|42.52|42.22|42.52|42.22|42.52|42.22|42.52|42.22|1
1730846950000|2024-11-05 22:49:10|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730846960000|2024-11-05 22:49:20|42.52|42.22|42.52|42.22|42.53|42.23|42.52|42.22|3
1730846970000|2024-11-05 22:49:30|42.53|42.23|42.53|42.23|42.53|42.23|42.52|42.22|5
1730846980000|2024-11-05 22:49:40|42.52|42.22|42.53|42.23|42.53|42.23|42.52|42.22|2
1730847060000|2024-11-05 22:51:00|42.54|42.24|42.54|42.24|42.55|42.25|42.54|42.24|3
1730847070000|2024-11-05 22:51:10|42.55|42.25|42.54|42.24|42.55|42.25|42.54|42.24|2
1730847080000|2024-11-05 22:51:20|42.55|42.25|42.61|42.31|42.61|42.31|42.54|42.24|11
1730847090000|2024-11-05 22:51:30|42.6|42.3|42.63|42.33|42.63|42.33|42.6|42.3|11
1730847110000|2024-11-05 22:51:50|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|6
1730847120000|2024-11-05 22:52:00|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|4
1730847130000|2024-11-05 22:52:10|42.64|42.34|42.66|42.36|42.66|42.36|42.64|42.34|2
1730847140000|2024-11-05 22:52:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730847160000|2024-11-05 22:52:40|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730847180000|2024-11-05 22:53:00|42.64|42.34|42.64|42.34|42.65|42.35|42.64|42.34|3
1730847190000|2024-11-05 22:53:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730847200000|2024-11-05 22:53:20|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730847210000|2024-11-05 22:53:30|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730847220000|2024-11-05 22:53:40|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|4
1730847230000|2024-11-05 22:53:50|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|6
1730847240000|2024-11-05 22:54:00|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|6
1730847250000|2024-11-05 22:54:10|42.63|42.33|42.64|42.34|42.65|42.35|42.63|42.33|4
1730847340000|2024-11-05 22:55:40|42.69|42.39|42.68|42.38|42.69|42.39|42.67|42.37|4
1730847350000|2024-11-05 22:55:50|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730847360000|2024-11-05 22:56:00|42.7|42.4|42.7|42.4|42.71|42.41|42.7|42.4|3
1730847370000|2024-11-05 22:56:10|42.71|42.41|42.75|42.45|42.75|42.45|42.71|42.41|9
1730847380000|2024-11-05 22:56:20|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730847390000|2024-11-05 22:56:30|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730847400000|2024-11-05 22:56:40|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730847410000|2024-11-05 22:56:50|42.75|42.45|42.77|42.47|42.77|42.47|42.75|42.45|7
1730847420000|2024-11-05 22:57:00|42.76|42.46|42.75|42.45|42.77|42.47|42.75|42.45|6
1730847430000|2024-11-05 22:57:10|42.77|42.47|42.77|42.47|42.77|42.47|42.75|42.45|5
1730847440000|2024-11-05 22:57:20|42.76|42.46|42.76|42.46|42.77|42.47|42.76|42.46|3
1730847460000|2024-11-05 22:57:40|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730847490000|2024-11-05 22:58:10|42.77|42.47|42.79|42.49|42.79|42.49|42.76|42.46|4
1730847500000|2024-11-05 22:58:20|42.78|42.48|42.83|42.53|42.85|42.55|42.78|42.48|14
1730847510000|2024-11-05 22:58:30|42.84|42.54|42.82|42.52|42.85|42.55|42.82|42.52|6
1730847520000|2024-11-05 22:58:40|42.83|42.53|42.83|42.53|42.83|42.53|42.82|42.52|7
1730847530000|2024-11-05 22:58:50|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730847540000|2024-11-05 22:59:00|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730847550000|2024-11-05 22:59:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730847600000|2024-11-05 23:00:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730847610000|2024-11-05 23:00:10|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730847620000|2024-11-05 23:00:20|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730847640000|2024-11-05 23:00:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730847670000|2024-11-05 23:01:10|42.74|42.44|42.71|42.41|42.74|42.44|42.71|42.41|3
1730847710000|2024-11-05 23:01:50|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730847730000|2024-11-05 23:02:10|42.69|42.39|42.73|42.43|42.73|42.43|42.69|42.39|6
1730847740000|2024-11-05 23:02:20|42.74|42.44|42.76|42.46|42.76|42.46|42.74|42.44|3
1730847750000|2024-11-05 23:02:30|42.77|42.47|42.76|42.46|42.77|42.47|42.76|42.46|2
1730847790000|2024-11-05 23:03:10|42.75|42.45|42.75|42.45|42.75|42.45|42.74|42.44|3
1730847800000|2024-11-05 23:03:20|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730847810000|2024-11-05 23:03:30|42.78|42.48|42.79|42.49|42.81|42.51|42.78|42.48|5
1730847820000|2024-11-05 23:03:40|42.8|42.5|42.8|42.5|42.81|42.51|42.79|42.49|4
1730847830000|2024-11-05 23:03:50|42.81|42.51|42.82|42.52|42.82|42.52|42.81|42.51|2
1730847840000|2024-11-05 23:04:00|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730847850000|2024-11-05 23:04:10|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730847860000|2024-11-05 23:04:20|42.81|42.51|42.78|42.48|42.81|42.51|42.78|42.48|2
1730847870000|2024-11-05 23:04:30|42.76|42.46|42.74|42.44|42.76|42.46|42.74|42.44|2
1730847880000|2024-11-05 23:04:40|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730847890000|2024-11-05 23:04:50|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730847900000|2024-11-05 23:05:00|42.77|42.47|42.76|42.46|42.77|42.47|42.75|42.45|4
1730847910000|2024-11-05 23:05:10|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730847920000|2024-11-05 23:05:20|42.74|42.44|42.75|42.45|42.75|42.45|42.74|42.44|2
1730847950000|2024-11-05 23:05:50|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730847960000|2024-11-05 23:06:00|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730847980000|2024-11-05 23:06:20|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730847990000|2024-11-05 23:06:30|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|4
1730848000000|2024-11-05 23:06:40|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730848020000|2024-11-05 23:07:00|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730848030000|2024-11-05 23:07:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730848040000|2024-11-05 23:07:20|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730848050000|2024-11-05 23:07:30|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730848080000|2024-11-05 23:08:00|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730848090000|2024-11-05 23:08:10|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730848120000|2024-11-05 23:08:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730848140000|2024-11-05 23:09:00|42.7|42.4|42.69|42.39|42.7|42.4|42.68|42.38|3
1730848170000|2024-11-05 23:09:30|42.68|42.38|42.67|42.37|42.68|42.38|42.66|42.36|4
1730848190000|2024-11-05 23:09:50|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730848200000|2024-11-05 23:10:00|42.66|42.36|42.64|42.34|42.67|42.37|42.64|42.34|5
1730848220000|2024-11-05 23:10:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848230000|2024-11-05 23:10:30|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730848270000|2024-11-05 23:11:10|42.65|42.35|42.69|42.39|42.69|42.39|42.65|42.35|5
1730848280000|2024-11-05 23:11:20|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730848290000|2024-11-05 23:11:30|42.69|42.39|42.71|42.41|42.71|42.41|42.69|42.39|2
1730848300000|2024-11-05 23:11:40|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730848310000|2024-11-05 23:11:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730848320000|2024-11-05 23:12:00|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730848330000|2024-11-05 23:12:10|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730848340000|2024-11-05 23:12:20|42.69|42.39|42.69|42.39|42.7|42.4|42.69|42.39|3
1730848350000|2024-11-05 23:12:30|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730848370000|2024-11-05 23:12:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730848380000|2024-11-05 23:13:00|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730848390000|2024-11-05 23:13:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730848400000|2024-11-05 23:13:20|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730848420000|2024-11-05 23:13:40|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848430000|2024-11-05 23:13:50|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730848440000|2024-11-05 23:14:00|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730848450000|2024-11-05 23:14:10|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730848480000|2024-11-05 23:14:40|42.67|42.37|42.67|42.37|42.67|42.37|42.66|42.36|3
1730848490000|2024-11-05 23:14:50|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730848500000|2024-11-05 23:15:00|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730848510000|2024-11-05 23:15:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848530000|2024-11-05 23:15:30|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730848540000|2024-11-05 23:15:40|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848560000|2024-11-05 23:16:00|42.64|42.34|42.61|42.31|42.64|42.34|42.61|42.31|4
1730848580000|2024-11-05 23:16:20|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730848600000|2024-11-05 23:16:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730848620000|2024-11-05 23:17:00|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730848630000|2024-11-05 23:17:10|42.64|42.34|42.65|42.35|42.65|42.35|42.63|42.33|4
1730848650000|2024-11-05 23:17:30|42.64|42.34|42.62|42.32|42.64|42.34|42.62|42.32|3
1730848660000|2024-11-05 23:17:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730848670000|2024-11-05 23:17:50|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730848680000|2024-11-05 23:18:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730848690000|2024-11-05 23:18:10|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730848720000|2024-11-05 23:18:40|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730848730000|2024-11-05 23:18:50|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730848740000|2024-11-05 23:19:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730848750000|2024-11-05 23:19:10|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730848760000|2024-11-05 23:19:20|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730848770000|2024-11-05 23:19:30|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|3
1730848790000|2024-11-05 23:19:50|42.64|42.34|42.63|42.33|42.64|42.34|42.63|42.33|2
1730848800000|2024-11-05 23:20:00|42.62|42.32|42.64|42.34|42.64|42.34|42.62|42.32|3
1730848810000|2024-11-05 23:20:10|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848820000|2024-11-05 23:20:20|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730848830000|2024-11-05 23:20:30|42.64|42.34|42.64|42.34|42.65|42.35|42.64|42.34|3
1730848840000|2024-11-05 23:20:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730848850000|2024-11-05 23:20:50|42.61|42.31|42.6|42.3|42.61|42.31|42.6|42.3|2
1730848890000|2024-11-05 23:21:30|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730848900000|2024-11-05 23:21:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730848910000|2024-11-05 23:21:50|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|3
1730848930000|2024-11-05 23:22:10|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730848950000|2024-11-05 23:22:30|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730848980000|2024-11-05 23:23:00|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730849000000|2024-11-05 23:23:20|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730849020000|2024-11-05 23:23:40|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730849030000|2024-11-05 23:23:50|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730849040000|2024-11-05 23:24:00|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730849050000|2024-11-05 23:24:10|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730849130000|2024-11-05 23:25:30|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730849140000|2024-11-05 23:25:40|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730849150000|2024-11-05 23:25:50|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730849170000|2024-11-05 23:26:10|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730849180000|2024-11-05 23:26:20|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730849190000|2024-11-05 23:26:30|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730849200000|2024-11-05 23:26:40|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730849220000|2024-11-05 23:27:00|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730849230000|2024-11-05 23:27:10|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730849280000|2024-11-05 23:28:00|42.73|42.43|42.72|42.42|42.73|42.43|42.72|42.42|2
1730849290000|2024-11-05 23:28:10|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730849330000|2024-11-05 23:28:50|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730849350000|2024-11-05 23:29:10|42.73|42.43|42.74|42.44|42.74|42.44|42.73|42.43|2
1730849360000|2024-11-05 23:29:20|42.73|42.43|42.73|42.43|42.73|42.43|42.73|42.43|1
1730849380000|2024-11-05 23:29:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730849400000|2024-11-05 23:30:00|42.76|42.46|42.77|42.47|42.77|42.47|42.76|42.46|2
1730849420000|2024-11-05 23:30:20|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730849430000|2024-11-05 23:30:30|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730849440000|2024-11-05 23:30:40|42.78|42.48|42.78|42.48|42.78|42.48|42.78|42.48|1
1730849460000|2024-11-05 23:31:00|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730849470000|2024-11-05 23:31:10|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730849490000|2024-11-05 23:31:30|42.8|42.5|42.8|42.5|42.8|42.5|42.79|42.49|3
1730849510000|2024-11-05 23:31:50|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730849520000|2024-11-05 23:32:00|42.78|42.48|42.77|42.47|42.78|42.48|42.77|42.47|2
1730849530000|2024-11-05 23:32:10|42.76|42.46|42.75|42.45|42.76|42.46|42.75|42.45|2
1730849540000|2024-11-05 23:32:20|42.76|42.46|42.76|42.46|42.76|42.46|42.76|42.46|1
1730849580000|2024-11-05 23:33:00|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|2
1730849630000|2024-11-05 23:33:50|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730849650000|2024-11-05 23:34:10|42.74|42.44|42.72|42.42|42.74|42.44|42.72|42.42|3
1730849690000|2024-11-05 23:34:50|42.71|42.41|42.69|42.39|42.71|42.41|42.69|42.39|3
1730849700000|2024-11-05 23:35:00|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730849710000|2024-11-05 23:35:10|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730849720000|2024-11-05 23:35:20|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730849730000|2024-11-05 23:35:30|42.73|42.43|42.71|42.41|42.73|42.43|42.71|42.41|3
1730849740000|2024-11-05 23:35:40|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730849750000|2024-11-05 23:35:50|42.69|42.39|42.69|42.39|42.69|42.39|42.69|42.39|1
1730849770000|2024-11-05 23:36:10|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730849790000|2024-11-05 23:36:30|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730849810000|2024-11-05 23:36:50|42.67|42.37|42.7|42.4|42.7|42.4|42.67|42.37|3
1730849850000|2024-11-05 23:37:30|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730849860000|2024-11-05 23:37:40|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730849890000|2024-11-05 23:38:10|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730849900000|2024-11-05 23:38:20|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730849910000|2024-11-05 23:38:30|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730849920000|2024-11-05 23:38:40|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730849950000|2024-11-05 23:39:10|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730849980000|2024-11-05 23:39:40|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730850010000|2024-11-05 23:40:10|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730850040000|2024-11-05 23:40:40|42.69|42.39|42.7|42.4|42.7|42.4|42.69|42.39|2
1730850050000|2024-11-05 23:40:50|42.69|42.39|42.68|42.38|42.69|42.39|42.68|42.38|2
1730850060000|2024-11-05 23:41:00|42.67|42.37|42.68|42.38|42.68|42.38|42.67|42.37|2
1730850070000|2024-11-05 23:41:10|42.69|42.39|42.69|42.39|42.7|42.4|42.69|42.39|5
1730850080000|2024-11-05 23:41:20|42.68|42.38|42.67|42.37|42.68|42.38|42.67|42.37|2
1730850090000|2024-11-05 23:41:30|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730850150000|2024-11-05 23:42:30|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730850180000|2024-11-05 23:43:00|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730850190000|2024-11-05 23:43:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730850200000|2024-11-05 23:43:20|42.66|42.36|42.67|42.37|42.67|42.37|42.66|42.36|2
1730850230000|2024-11-05 23:43:50|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730850240000|2024-11-05 23:44:00|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730850250000|2024-11-05 23:44:10|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730850260000|2024-11-05 23:44:20|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730850270000|2024-11-05 23:44:30|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730850280000|2024-11-05 23:44:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730850310000|2024-11-05 23:45:10|42.6|42.3|42.6|42.3|42.61|42.31|42.6|42.3|3
1730850320000|2024-11-05 23:45:20|42.58|42.28|42.58|42.28|42.58|42.28|42.57|42.27|3
1730850330000|2024-11-05 23:45:30|42.59|42.29|42.6|42.3|42.6|42.3|42.58|42.28|5
1730850340000|2024-11-05 23:45:40|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730850350000|2024-11-05 23:45:50|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730850360000|2024-11-05 23:46:00|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730850370000|2024-11-05 23:46:10|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730850410000|2024-11-05 23:46:50|42.57|42.27|42.56|42.26|42.57|42.27|42.56|42.26|2
1730850420000|2024-11-05 23:47:00|42.57|42.27|42.61|42.31|42.61|42.31|42.57|42.27|5
1730850460000|2024-11-05 23:47:40|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730850470000|2024-11-05 23:47:50|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730850480000|2024-11-05 23:48:00|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730850490000|2024-11-05 23:48:10|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|3
1730850500000|2024-11-05 23:48:20|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730850520000|2024-11-05 23:48:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730850550000|2024-11-05 23:49:10|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730850620000|2024-11-05 23:50:20|42.59|42.29|42.58|42.28|42.59|42.29|42.57|42.27|4
1730850630000|2024-11-05 23:50:30|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730850650000|2024-11-05 23:50:50|42.56|42.26|42.57|42.27|42.57|42.27|42.56|42.26|2
1730850670000|2024-11-05 23:51:10|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730850680000|2024-11-05 23:51:20|42.54|42.24|42.55|42.25|42.55|42.25|42.54|42.24|2
1730850690000|2024-11-05 23:51:30|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730850700000|2024-11-05 23:51:40|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730850710000|2024-11-05 23:51:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730850720000|2024-11-05 23:52:00|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|4
1730850730000|2024-11-05 23:52:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730850740000|2024-11-05 23:52:20|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730850750000|2024-11-05 23:52:30|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730850770000|2024-11-05 23:52:50|42.56|42.26|42.56|42.26|42.56|42.26|42.56|42.26|1
1730850790000|2024-11-05 23:53:10|42.55|42.25|42.55|42.25|42.55|42.25|42.55|42.25|1
1730850800000|2024-11-05 23:53:20|42.56|42.26|42.55|42.25|42.56|42.26|42.55|42.25|2
1730850840000|2024-11-05 23:54:00|42.54|42.24|42.54|42.24|42.54|42.24|42.54|42.24|1
1730850850000|2024-11-05 23:54:10|42.53|42.23|42.53|42.23|42.53|42.23|42.53|42.23|1
1730850880000|2024-11-05 23:54:40|42.54|42.24|42.56|42.26|42.56|42.26|42.54|42.24|3
1730850900000|2024-11-05 23:55:00|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730850920000|2024-11-05 23:55:20|42.58|42.28|42.59|42.29|42.59|42.29|42.58|42.28|2
1730850980000|2024-11-05 23:56:20|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730850990000|2024-11-05 23:56:30|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730851030000|2024-11-05 23:57:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730851090000|2024-11-05 23:58:10|42.57|42.27|42.57|42.27|42.57|42.27|42.57|42.27|1
1730851120000|2024-11-05 23:58:40|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730851200000|2024-11-06 00:00:00|42.57|42.27|42.58|42.28|42.58|42.28|42.57|42.27|2
1730851210000|2024-11-06 00:00:10|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730851230000|2024-11-06 00:00:30|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730851250000|2024-11-06 00:00:50|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|4
1730851260000|2024-11-06 00:01:00|42.64|42.34|42.64|42.34|42.64|42.34|42.63|42.33|3
1730851280000|2024-11-06 00:01:20|42.63|42.33|42.59|42.29|42.63|42.33|42.59|42.29|3
1730851290000|2024-11-06 00:01:30|42.6|42.3|42.61|42.31|42.61|42.31|42.6|42.3|2
1730851310000|2024-11-06 00:01:50|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730851320000|2024-11-06 00:02:00|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730851330000|2024-11-06 00:02:10|42.63|42.33|42.64|42.34|42.64|42.34|42.63|42.33|2
1730851350000|2024-11-06 00:02:30|42.63|42.33|42.62|42.32|42.63|42.33|42.62|42.32|2
1730851360000|2024-11-06 00:02:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730851380000|2024-11-06 00:03:00|42.63|42.33|42.63|42.33|42.63|42.33|42.62|42.32|3
1730851390000|2024-11-06 00:03:10|42.64|42.34|42.66|42.36|42.66|42.36|42.64|42.34|3
1730851410000|2024-11-06 00:03:30|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730851420000|2024-11-06 00:03:40|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730851430000|2024-11-06 00:03:50|42.69|42.39|42.69|42.39|42.7|42.4|42.69|42.39|3
1730851450000|2024-11-06 00:04:10|42.7|42.4|42.69|42.39|42.7|42.4|42.69|42.39|2
1730851470000|2024-11-06 00:04:30|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730851480000|2024-11-06 00:04:40|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730851500000|2024-11-06 00:05:00|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730851510000|2024-11-06 00:05:10|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730851520000|2024-11-06 00:05:20|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730851530000|2024-11-06 00:05:30|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730851550000|2024-11-06 00:05:50|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730851560000|2024-11-06 00:06:00|42.67|42.37|42.66|42.36|42.67|42.37|42.66|42.36|2
1730851570000|2024-11-06 00:06:10|42.67|42.37|42.67|42.37|42.67|42.37|42.67|42.37|1
1730851590000|2024-11-06 00:06:30|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730851610000|2024-11-06 00:06:50|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730851620000|2024-11-06 00:07:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730851640000|2024-11-06 00:07:20|42.62|42.32|42.6|42.3|42.62|42.32|42.6|42.3|3
1730851660000|2024-11-06 00:07:40|42.61|42.31|42.61|42.31|42.61|42.31|42.61|42.31|1
1730851680000|2024-11-06 00:08:00|42.62|42.32|42.61|42.31|42.62|42.32|42.61|42.31|2
1730851690000|2024-11-06 00:08:10|42.62|42.32|42.63|42.33|42.63|42.33|42.62|42.32|2
1730851720000|2024-11-06 00:08:40|42.62|42.32|42.62|42.32|42.62|42.32|42.62|42.32|1
1730851730000|2024-11-06 00:08:50|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730851740000|2024-11-06 00:09:00|42.59|42.29|42.59|42.29|42.59|42.29|42.59|42.29|1
1730851750000|2024-11-06 00:09:10|42.58|42.28|42.58|42.28|42.58|42.28|42.58|42.28|1
1730851760000|2024-11-06 00:09:20|42.59|42.29|42.58|42.28|42.59|42.29|42.58|42.28|2
1730851770000|2024-11-06 00:09:30|42.57|42.27|42.59|42.29|42.59|42.29|42.57|42.27|3
1730851780000|2024-11-06 00:09:40|42.6|42.3|42.6|42.3|42.6|42.3|42.6|42.3|1
1730851810000|2024-11-06 00:10:10|42.61|42.31|42.62|42.32|42.62|42.32|42.61|42.31|2
1730851820000|2024-11-06 00:10:20|42.63|42.33|42.63|42.33|42.63|42.33|42.63|42.33|1
1730851840000|2024-11-06 00:10:40|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730851850000|2024-11-06 00:10:50|42.66|42.36|42.65|42.35|42.66|42.36|42.65|42.35|2
1730851860000|2024-11-06 00:11:00|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730851870000|2024-11-06 00:11:10|42.65|42.35|42.64|42.34|42.65|42.35|42.64|42.34|2
1730851880000|2024-11-06 00:11:20|42.65|42.35|42.65|42.35|42.65|42.35|42.64|42.34|3
1730851890000|2024-11-06 00:11:30|42.64|42.34|42.65|42.35|42.65|42.35|42.64|42.34|2
1730851910000|2024-11-06 00:11:50|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730851920000|2024-11-06 00:12:00|42.65|42.35|42.66|42.36|42.66|42.36|42.65|42.35|2
1730851930000|2024-11-06 00:12:10|42.64|42.34|42.64|42.34|42.64|42.34|42.64|42.34|1
1730851950000|2024-11-06 00:12:30|42.65|42.35|42.65|42.35|42.65|42.35|42.65|42.35|1
1730851960000|2024-11-06 00:12:40|42.66|42.36|42.66|42.36|42.66|42.36|42.66|42.36|1
1730851970000|2024-11-06 00:12:50|42.67|42.37|42.72|42.42|42.72|42.42|42.67|42.37|5
1730851980000|2024-11-06 00:13:00|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730851990000|2024-11-06 00:13:10|42.7|42.4|42.7|42.4|42.7|42.4|42.7|42.4|1
1730852020000|2024-11-06 00:13:40|42.71|42.41|42.73|42.43|42.73|42.43|42.71|42.41|3
1730852050000|2024-11-06 00:14:10|42.74|42.44|42.74|42.44|42.75|42.45|42.74|42.44|3
1730852060000|2024-11-06 00:14:20|42.73|42.43|42.71|42.41|42.73|42.43|42.71|42.41|3
1730852070000|2024-11-06 00:14:30|42.72|42.42|42.73|42.43|42.73|42.43|42.72|42.42|2
1730852090000|2024-11-06 00:14:50|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730852100000|2024-11-06 00:15:00|42.69|42.39|42.66|42.36|42.69|42.39|42.66|42.36|5
1730852120000|2024-11-06 00:15:20|42.65|42.35|42.67|42.37|42.67|42.37|42.64|42.34|5
1730852130000|2024-11-06 00:15:30|42.68|42.38|42.68|42.38|42.68|42.38|42.68|42.38|1
1730852140000|2024-11-06 00:15:40|42.66|42.36|42.66|42.36|42.68|42.38|42.66|42.36|6
1730852150000|2024-11-06 00:15:50|42.67|42.37|42.7|42.4|42.7|42.4|42.67|42.37|3
1730852160000|2024-11-06 00:16:00|42.69|42.39|42.7|42.4|42.7|42.4|42.68|42.38|4
1730852170000|2024-11-06 00:16:10|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|4
1730852180000|2024-11-06 00:16:20|42.71|42.41|42.7|42.4|42.71|42.41|42.7|42.4|2
1730852190000|2024-11-06 00:16:30|42.71|42.41|42.71|42.41|42.71|42.41|42.71|42.41|1
1730852200000|2024-11-06 00:16:40|42.7|42.4|42.71|42.41|42.71|42.41|42.7|42.4|2
1730852210000|2024-11-06 00:16:50|42.72|42.42|42.72|42.42|42.72|42.42|42.72|42.42|1
1730852220000|2024-11-06 00:17:00|42.71|42.41|42.72|42.42|42.72|42.42|42.71|42.41|2
1730852230000|2024-11-06 00:17:10|42.71|42.41|42.74|42.44|42.74|42.44|42.71|42.41|4
1730852240000|2024-11-06 00:17:20|42.75|42.45|42.74|42.44|42.75|42.45|42.74|42.44|2
1730852250000|2024-11-06 00:17:30|42.75|42.45|42.75|42.45|42.75|42.45|42.75|42.45|1
1730852260000|2024-11-06 00:17:40|42.74|42.44|42.74|42.44|42.74|42.44|42.74|42.44|1
1730852270000|2024-11-06 00:17:50|42.75|42.45|42.76|42.46|42.76|42.46|42.75|42.45|4
1730852280000|2024-11-06 00:18:00|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730852290000|2024-11-06 00:18:10|42.76|42.46|42.79|42.49|42.79|42.49|42.76|42.46|4
1730852300000|2024-11-06 00:18:20|42.8|42.5|42.82|42.52|42.82|42.52|42.8|42.5|3
1730852310000|2024-11-06 00:18:30|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1730852340000|2024-11-06 00:19:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|2
1730852350000|2024-11-06 00:19:10|42.79|42.49|42.8|42.5|42.8|42.5|42.79|42.49|2
1730852360000|2024-11-06 00:19:20|42.81|42.51|42.81|42.51|42.81|42.51|42.81|42.51|1
1730852370000|2024-11-06 00:19:30|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730852380000|2024-11-06 00:19:40|42.84|42.54|42.82|42.52|42.84|42.54|42.82|42.52|3
1730852410000|2024-11-06 00:20:10|42.84|42.54|42.83|42.53|42.84|42.54|42.83|42.53|2
1730852420000|2024-11-06 00:20:20|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730852430000|2024-11-06 00:20:30|42.81|42.51|42.78|42.48|42.81|42.51|42.78|42.48|5
1730852440000|2024-11-06 00:20:40|42.79|42.49|42.78|42.48|42.79|42.49|42.78|42.48|2
1730852460000|2024-11-06 00:21:00|42.79|42.49|42.78|42.48|42.8|42.5|42.78|42.48|3
1730852470000|2024-11-06 00:21:10|42.79|42.49|42.81|42.51|42.81|42.51|42.78|42.48|4
1730852480000|2024-11-06 00:21:20|42.8|42.5|42.78|42.48|42.8|42.5|42.78|42.48|3
1730852490000|2024-11-06 00:21:30|42.79|42.49|42.79|42.49|42.79|42.49|42.79|42.49|1
1730852500000|2024-11-06 00:21:40|42.77|42.47|42.77|42.47|42.77|42.47|42.77|42.47|1
1730852510000|2024-11-06 00:21:50|42.78|42.48|42.82|42.52|42.82|42.52|42.78|42.48|4
1730852520000|2024-11-06 00:22:00|42.81|42.51|42.83|42.53|42.83|42.53|42.81|42.51|3
1730852530000|2024-11-06 00:22:10|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|2
1730852540000|2024-11-06 00:22:20|42.82|42.52|42.83|42.53|42.83|42.53|42.82|42.52|4
1730852560000|2024-11-06 00:22:40|42.82|42.52|42.82|42.52|42.82|42.52|42.82|42.52|1
1730852570000|2024-11-06 00:22:50|42.83|42.53|42.83|42.53|42.83|42.53|42.83|42.53|1
1730852580000|2024-11-06 00:23:00|42.84|42.54|42.87|42.57|42.87|42.57|42.83|42.53|7
1730852590000|2024-11-06 00:23:10|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730852600000|2024-11-06 00:23:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|4
1730852610000|2024-11-06 00:23:30|42.84|42.54|42.84|42.54|42.85|42.55|42.83|42.53|5
1730852620000|2024-11-06 00:23:40|42.85|42.55|42.85|42.55|42.85|42.55|42.85|42.55|1
1730852630000|2024-11-06 00:23:50|42.86|42.56|42.86|42.56|42.86|42.56|42.85|42.55|3
1730852640000|2024-11-06 00:24:00|42.84|42.54|42.86|42.56|42.86|42.56|42.84|42.54|3
1730852650000|2024-11-06 00:24:10|42.85|42.55|42.85|42.55|42.86|42.56|42.85|42.55|3
1730852660000|2024-11-06 00:24:20|42.86|42.56|42.85|42.55|42.86|42.56|42.85|42.55|2
1730852670000|2024-11-06 00:24:30|42.86|42.56|42.87|42.57|42.87|42.57|42.86|42.56|2
1730852680000|2024-11-06 00:24:40|42.88|42.58|42.86|42.56|42.88|42.58|42.86|42.56|3
1730852690000|2024-11-06 00:24:50|42.87|42.57|42.87|42.57|42.87|42.57|42.87|42.57|1
1730852700000|2024-11-06 00:25:00|42.88|42.58|42.87|42.57|42.88|42.58|42.87|42.57|2
1730852710000|2024-11-06 00:25:10|42.86|42.56|42.86|42.56|42.87|42.57|42.86|42.56|3
1730852720000|2024-11-06 00:25:20|42.87|42.57|42.89|42.59|42.9|42.6|42.87|42.57|5
1730852730000|2024-11-06 00:25:30|42.91|42.61|42.91|42.61|42.91|42.61|42.91|42.61|1
1730852750000|2024-11-06 00:25:50|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730852770000|2024-11-06 00:26:10|42.95|42.65|42.94|42.64|42.95|42.65|42.93|42.63|4
1730852790000|2024-11-06 00:26:30|42.95|42.65|42.96|42.66|42.97|42.67|42.95|42.65|3
1730852800000|2024-11-06 00:26:40|42.95|42.65|42.95|42.65|42.96|42.66|42.94|42.64|5
1730852810000|2024-11-06 00:26:50|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|2
1730852820000|2024-11-06 00:27:00|42.94|42.64|42.96|42.66|42.96|42.66|42.94|42.64|3
1730852830000|2024-11-06 00:27:10|42.97|42.67|42.95|42.65|42.97|42.67|42.95|42.65|3
1730852840000|2024-11-06 00:27:20|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730852850000|2024-11-06 00:27:30|42.96|42.66|42.97|42.67|42.97|42.67|42.96|42.66|2
1730852860000|2024-11-06 00:27:40|42.98|42.68|42.98|42.68|42.99|42.69|42.97|42.67|4
1730852870000|2024-11-06 00:27:50|42.97|42.67|42.96|42.66|42.98|42.68|42.96|42.66|5
1730852880000|2024-11-06 00:28:00|42.95|42.65|42.91|42.61|42.95|42.65|42.91|42.61|7
1730852890000|2024-11-06 00:28:10|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730852900000|2024-11-06 00:28:20|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|2
1730852910000|2024-11-06 00:28:30|42.96|42.66|42.94|42.64|42.96|42.66|42.94|42.64|3
1730852920000|2024-11-06 00:28:40|42.95|42.65|42.95|42.65|42.96|42.66|42.95|42.65|3
1730852930000|2024-11-06 00:28:50|42.94|42.64|42.95|42.65|42.95|42.65|42.94|42.64|2
1730852940000|2024-11-06 00:29:00|42.94|42.64|42.94|42.64|42.94|42.64|42.94|42.64|1
1730852950000|2024-11-06 00:29:10|42.93|42.63|42.93|42.63|42.94|42.64|42.93|42.63|3
1730852960000|2024-11-06 00:29:20|42.92|42.62|42.92|42.62|42.92|42.62|42.92|42.62|1
1730852970000|2024-11-06 00:29:30|42.93|42.63|42.93|42.63|42.93|42.63|42.93|42.63|1
1730852980000|2024-11-06 00:29:40|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|2
1730852990000|2024-11-06 00:29:50|42.92|42.62|42.93|42.63|42.93|42.63|42.92|42.62|4
1730853000000|2024-11-06 00:30:00|42.94|42.64|42.97|42.67|42.97|42.67|42.94|42.64|3
1730853010000|2024-11-06 00:30:10|42.98|42.68|42.97|42.67|42.98|42.68|42.97|42.67|2
1730853020000|2024-11-06 00:30:20|42.98|42.68|42.99|42.69|42.99|42.69|42.97|42.67|4
1730853030000|2024-11-06 00:30:30|42.98|42.68|42.99|42.69|43.01|42.71|42.98|42.68|6
1730853040000|2024-11-06 00:30:40|43|42.7|42.97|42.67|43|42.7|42.97|42.67|4
1730853050000|2024-11-06 00:30:50|42.98|42.68|42.99|42.69|42.99|42.69|42.98|42.68|2
1730853070000|2024-11-06 00:31:10|43.02|42.72|43.02|42.72|43.02|42.72|43.02|42.72|1
1730853080000|2024-11-06 00:31:20|43.01|42.71|43.01|42.71|43.01|42.71|43.01|42.71|1
1730853110000|2024-11-06 00:31:50|43.04|42.74|43.06|42.76|43.07|42.77|43.04|42.74|6
1730853120000|2024-11-06 00:32:00|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|4
1730853130000|2024-11-06 00:32:10|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730853140000|2024-11-06 00:32:20|43.06|42.76|43.05|42.75|43.06|42.76|43.04|42.74|4
1730853150000|2024-11-06 00:32:30|43.06|42.76|43.05|42.75|43.06|42.76|43.05|42.75|2
1730853160000|2024-11-06 00:32:40|43.01|42.71|43|42.7|43.01|42.71|43|42.7|2
1730853170000|2024-11-06 00:32:50|43.01|42.71|43.03|42.73|43.03|42.73|43.01|42.71|4
1730853180000|2024-11-06 00:33:00|43.04|42.74|43.05|42.75|43.05|42.75|43.04|42.74|2
1730853190000|2024-11-06 00:33:10|43.03|42.73|43|42.7|43.03|42.73|43|42.7|4
1730853200000|2024-11-06 00:33:20|42.99|42.69|43.01|42.71|43.01|42.71|42.99|42.69|3
1730853210000|2024-11-06 00:33:30|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|6
1730853220000|2024-11-06 00:33:40|43.05|42.75|43.08|42.78|43.08|42.78|43.05|42.75|2
1730853230000|2024-11-06 00:33:50|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730853240000|2024-11-06 00:34:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730853260000|2024-11-06 00:34:20|43.08|42.78|43.07|42.77|43.08|42.78|43.07|42.77|2
1730853270000|2024-11-06 00:34:30|43.08|42.78|43.09|42.79|43.09|42.79|43.08|42.78|2
1730853280000|2024-11-06 00:34:40|43.1|42.8|43.1|42.8|43.1|42.8|43.1|42.8|1
1730853300000|2024-11-06 00:35:00|43.11|42.81|43.11|42.81|43.11|42.81|43.11|42.81|1
1730853310000|2024-11-06 00:35:10|43.13|42.83|43.14|42.84|43.14|42.84|43.13|42.83|2
1730853320000|2024-11-06 00:35:20|43.15|42.85|43.16|42.86|43.16|42.86|43.15|42.85|2
1730853330000|2024-11-06 00:35:30|43.15|42.85|43.18|42.88|43.18|42.88|43.15|42.85|3
1730853340000|2024-11-06 00:35:40|43.2|42.9|43.18|42.88|43.2|42.9|43.18|42.88|3
1730853350000|2024-11-06 00:35:50|43.21|42.91|43.18|42.88|43.21|42.91|43.18|42.88|3
1730853360000|2024-11-06 00:36:00|43.21|42.91|43.21|42.91|43.21|42.91|43.2|42.9|3
1730853370000|2024-11-06 00:36:10|43.22|42.92|43.22|42.92|43.23|42.93|43.22|42.92|3
1730853380000|2024-11-06 00:36:20|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730853390000|2024-11-06 00:36:30|43.21|42.91|43.23|42.93|43.23|42.93|43.21|42.91|5
1730853400000|2024-11-06 00:36:40|43.22|42.92|43.21|42.91|43.23|42.93|43.21|42.91|4
1730853410000|2024-11-06 00:36:50|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730853420000|2024-11-06 00:37:00|43.22|42.92|43.23|42.93|43.23|42.93|43.22|42.92|2
1730853430000|2024-11-06 00:37:10|43.22|42.92|43.17|42.87|43.22|42.92|43.17|42.87|5
1730853440000|2024-11-06 00:37:20|43.18|42.88|43.2|42.9|43.21|42.91|43.18|42.88|4
1730853450000|2024-11-06 00:37:30|43.18|42.88|43.21|42.91|43.21|42.91|43.18|42.88|4
1730853460000|2024-11-06 00:37:40|43.22|42.92|43.21|42.91|43.22|42.92|43.2|42.9|6
1730853470000|2024-11-06 00:37:50|43.23|42.93|43.22|42.92|43.23|42.93|43.22|42.92|2
1730853480000|2024-11-06 00:38:00|43.23|42.93|43.21|42.91|43.23|42.93|43.21|42.91|5
1730853490000|2024-11-06 00:38:10|43.19|42.89|43.2|42.9|43.21|42.91|43.19|42.89|4
1730853500000|2024-11-06 00:38:20|43.19|42.89|43.16|42.86|43.19|42.89|43.16|42.86|3
1730853510000|2024-11-06 00:38:30|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730853520000|2024-11-06 00:38:40|43.17|42.87|43.2|42.9|43.2|42.9|43.17|42.87|4
1730853530000|2024-11-06 00:38:50|43.19|42.89|43.18|42.88|43.19|42.89|43.17|42.87|4
1730853540000|2024-11-06 00:39:00|43.17|42.87|43.13|42.83|43.17|42.87|43.13|42.83|4
1730853550000|2024-11-06 00:39:10|43.12|42.82|43.09|42.79|43.12|42.82|43.09|42.79|6
1730853560000|2024-11-06 00:39:20|43.1|42.8|43.11|42.81|43.12|42.82|43.1|42.8|4
1730853570000|2024-11-06 00:39:30|43.12|42.82|43.13|42.83|43.13|42.83|43.12|42.82|2
1730853580000|2024-11-06 00:39:40|43.14|42.84|43.14|42.84|43.14|42.84|43.14|42.84|1
1730853590000|2024-11-06 00:39:50|43.12|42.82|43.14|42.84|43.14|42.84|43.12|42.82|3
1730853600000|2024-11-06 00:40:00|43.15|42.85|43.18|42.88|43.19|42.89|43.14|42.84|6
1730853610000|2024-11-06 00:40:10|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|2
1730853620000|2024-11-06 00:40:20|43.17|42.87|43.16|42.86|43.17|42.87|43.16|42.86|2
1730853630000|2024-11-06 00:40:30|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730853640000|2024-11-06 00:40:40|43.19|42.89|43.18|42.88|43.2|42.9|43.18|42.88|4
1730853650000|2024-11-06 00:40:50|43.19|42.89|43.19|42.89|43.19|42.89|43.19|42.89|1
1730853660000|2024-11-06 00:41:00|43.18|42.88|43.18|42.88|43.19|42.89|43.18|42.88|3
1730853670000|2024-11-06 00:41:10|43.16|42.86|43.16|42.86|43.16|42.86|43.16|42.86|1
1730853680000|2024-11-06 00:41:20|43.18|42.88|43.21|42.91|43.21|42.91|43.18|42.88|4
1730853690000|2024-11-06 00:41:30|43.24|42.94|43.22|42.92|43.24|42.94|43.2|42.9|5
1730853700000|2024-11-06 00:41:40|43.23|42.93|43.23|42.93|43.23|42.93|43.22|42.92|5
1730853710000|2024-11-06 00:41:50|43.22|42.92|43.21|42.91|43.23|42.93|43.21|42.91|6
1730853720000|2024-11-06 00:42:00|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730853730000|2024-11-06 00:42:10|43.21|42.91|43.21|42.91|43.23|42.93|43.21|42.91|5
1730853750000|2024-11-06 00:42:30|43.22|42.92|43.23|42.93|43.23|42.93|43.22|42.92|4
1730853760000|2024-11-06 00:42:40|43.22|42.92|43.22|42.92|43.22|42.92|43.22|42.92|1
1730853770000|2024-11-06 00:42:50|43.2|42.9|43.18|42.88|43.21|42.91|43.18|42.88|7
1730853780000|2024-11-06 00:43:00|43.17|42.87|43.2|42.9|43.2|42.9|43.17|42.87|3
1730853800000|2024-11-06 00:43:20|43.21|42.91|43.22|42.92|43.22|42.92|43.21|42.91|2
1730853810000|2024-11-06 00:43:30|43.21|42.91|43.21|42.91|43.22|42.92|43.21|42.91|3
1730853820000|2024-11-06 00:43:40|43.2|42.9|43.19|42.89|43.2|42.9|43.19|42.89|2
1730853830000|2024-11-06 00:43:50|43.2|42.9|43.21|42.91|43.21|42.91|43.2|42.9|2
1730853840000|2024-11-06 00:44:00|43.23|42.93|43.24|42.94|43.26|42.96|43.23|42.93|5
1730853870000|2024-11-06 00:44:30|43.25|42.95|43.28|42.98|43.28|42.98|43.25|42.95|4
1730853880000|2024-11-06 00:44:40|43.27|42.97|43.26|42.96|43.27|42.97|43.26|42.96|2
1730853890000|2024-11-06 00:44:50|43.27|42.97|43.28|42.98|43.29|42.99|43.27|42.97|3
1730853900000|2024-11-06 00:45:00|43.29|42.99|43.3|43|43.31|43.01|43.29|42.99|4
1730853910000|2024-11-06 00:45:10|43.29|42.99|43.28|42.98|43.29|42.99|43.28|42.98|4
1730853920000|2024-11-06 00:45:20|43.27|42.97|43.3|43|43.3|43|43.27|42.97|5
1730853930000|2024-11-06 00:45:30|43.29|42.99|43.31|43.01|43.31|43.01|43.29|42.99|3
1730853940000|2024-11-06 00:45:40|43.3|43|43.3|43|43.3|43|43.3|43|1
1730853950000|2024-11-06 00:45:50|43.31|43.01|43.31|43.01|43.31|43.01|43.31|43.01|1
1730853960000|2024-11-06 00:46:00|43.29|42.99|43.29|42.99|43.3|43|43.28|42.98|7
1730853970000|2024-11-06 00:46:10|43.31|43.01|43.29|42.99|43.31|43.01|43.29|42.99|5
1730853980000|2024-11-06 00:46:20|43.3|43|43.31|43.01|43.31|43.01|43.3|43|4
1730853990000|2024-11-06 00:46:30|43.3|43|43.28|42.98|43.3|43|43.28|42.98|2
1730854000000|2024-11-06 00:46:40|43.29|42.99|43.28|42.98|43.29|42.99|43.28|42.98|2
1730854010000|2024-11-06 00:46:50|43.29|42.99|43.29|42.99|43.29|42.99|43.29|42.99|1
1730854020000|2024-11-06 00:47:00|43.28|42.98|43.26|42.96|43.28|42.98|43.26|42.96|3
1730854030000|2024-11-06 00:47:10|43.25|42.95|43.24|42.94|43.28|42.98|43.24|42.94|7
1730854040000|2024-11-06 00:47:20|43.23|42.93|43.24|42.94|43.24|42.94|43.23|42.93|2
1730854070000|2024-11-06 00:47:50|43.23|42.93|43.18|42.88|43.23|42.93|43.17|42.87|5
1730854080000|2024-11-06 00:48:00|43.2|42.9|43.21|42.91|43.23|42.93|43.2|42.9|5
1730854090000|2024-11-06 00:48:10|43.2|42.9|43.17|42.87|43.2|42.9|43.17|42.87|4
1730854100000|2024-11-06 00:48:20|43.18|42.88|43.18|42.88|43.18|42.88|43.18|42.88|1
1730854110000|2024-11-06 00:48:30|43.17|42.87|43.2|42.9|43.2|42.9|43.17|42.87|3
1730854120000|2024-11-06 00:48:40|43.22|42.92|43.23|42.93|43.23|42.93|43.22|42.92|2
1730854130000|2024-11-06 00:48:50|43.24|42.94|43.25|42.95|43.25|42.95|43.23|42.93|4
1730854140000|2024-11-06 00:49:00|43.26|42.96|43.27|42.97|43.28|42.98|43.26|42.96|3
1730854150000|2024-11-06 00:49:10|43.28|42.98|43.29|42.99|43.29|42.99|43.27|42.97|5
1730854160000|2024-11-06 00:49:20|43.28|42.98|43.33|43.03|43.33|43.03|43.28|42.98|4
1730854170000|2024-11-06 00:49:30|43.34|43.04|43.34|43.04|43.34|43.04|43.34|43.04|1
1730854180000|2024-11-06 00:49:40|43.35|43.05|43.32|43.02|43.35|43.05|43.32|43.02|4
1730854190000|2024-11-06 00:49:50|43.35|43.05|43.32|43.02|43.35|43.05|43.32|43.02|4
1730854200000|2024-11-06 00:50:00|43.31|43.01|43.31|43.01|43.31|43.01|43.31|43.01|1
1730854210000|2024-11-06 00:50:10|43.3|43|43.3|43|43.32|43.02|43.3|43|5
1730854220000|2024-11-06 00:50:20|43.29|42.99|43.26|42.96|43.29|42.99|43.25|42.95|5
1730854230000|2024-11-06 00:50:30|43.25|42.95|43.24|42.94|43.26|42.96|43.24|42.94|6
1730854240000|2024-11-06 00:50:40|43.25|42.95|43.24|42.94|43.25|42.95|43.24|42.94|2
1730854250000|2024-11-06 00:50:50|43.25|42.95|43.26|42.96|43.28|42.98|43.25|42.95|5
1730854260000|2024-11-06 00:51:00|43.25|42.95|43.24|42.94|43.25|42.95|43.24|42.94|2
1730854270000|2024-11-06 00:51:10|43.23|42.93|43.2|42.9|43.23|42.93|43.2|42.9|4
1730854280000|2024-11-06 00:51:20|43.22|42.92|43.25|42.95|43.25|42.95|43.22|42.92|3
1730854290000|2024-11-06 00:51:30|43.24|42.94|43.23|42.93|43.24|42.94|43.23|42.93|2
1730854300000|2024-11-06 00:51:40|43.22|42.92|43.22|42.92|43.24|42.94|43.22|42.92|4
1730854320000|2024-11-06 00:52:00|43.24|42.94|43.24|42.94|43.24|42.94|43.24|42.94|1
1730854330000|2024-11-06 00:52:10|43.25|42.95|43.24|42.94|43.25|42.95|43.24|42.94|2
1730854340000|2024-11-06 00:52:20|43.23|42.93|43.22|42.92|43.23|42.93|43.21|42.91|4
1730854350000|2024-11-06 00:52:30|43.21|42.91|43.22|42.92|43.22|42.92|43.21|42.91|4
1730854360000|2024-11-06 00:52:40|43.23|42.93|43.23|42.93|43.23|42.93|43.23|42.93|1
1730854370000|2024-11-06 00:52:50|43.22|42.92|43.23|42.93|43.23|42.93|43.22|42.92|4
1730854380000|2024-11-06 00:53:00|43.24|42.94|43.26|42.96|43.26|42.96|43.24|42.94|2
1730854390000|2024-11-06 00:53:10|43.27|42.97|43.26|42.96|43.27|42.97|43.26|42.96|2
1730854400000|2024-11-06 00:53:20|43.27|42.97|43.28|42.98|43.28|42.98|43.26|42.96|4
1730854410000|2024-11-06 00:53:30|43.27|42.97|43.27|42.97|43.27|42.97|43.27|42.97|1
1730854420000|2024-11-06 00:53:40|43.28|42.98|43.27|42.97|43.28|42.98|43.27|42.97|2
1730854430000|2024-11-06 00:53:50|43.28|42.98|43.28|42.98|43.28|42.98|43.27|42.97|3
1730854440000|2024-11-06 00:54:00|43.27|42.97|43.27|42.97|43.27|42.97|43.27|42.97|1
1730854450000|2024-11-06 00:54:10|43.28|42.98|43.29|42.99|43.29|42.99|43.28|42.98|2
1730854460000|2024-11-06 00:54:20|43.3|43|43.32|43.02|43.32|43.02|43.3|43|2
1730854480000|2024-11-06 00:54:40|43.33|43.03|43.3|43|43.33|43.03|43.3|43|2
1730854510000|2024-11-06 00:55:10|43.31|43.01|43.31|43.01|43.31|43.01|43.31|43.01|1
1730854540000|2024-11-06 00:55:40|43.3|43|43.28|42.98|43.3|43|43.28|42.98|3
1730854550000|2024-11-06 00:55:50|43.29|42.99|43.3|43|43.3|43|43.29|42.99|2
1730854560000|2024-11-06 00:56:00|43.32|43.02|43.32|43.02|43.32|43.02|43.32|43.02|1
1730854570000|2024-11-06 00:56:10|43.3|43|43.3|43|43.3|43|43.3|43|1
1730854580000|2024-11-06 00:56:20|43.29|42.99|43.29|42.99|43.3|43|43.29|42.99|3
1730854590000|2024-11-06 00:56:30|43.27|42.97|43.27|42.97|43.27|42.97|43.27|42.97|1
1730854600000|2024-11-06 00:56:40|43.28|42.98|43.28|42.98|43.28|42.98|43.28|42.98|1
1730854630000|2024-11-06 00:57:10|43.29|42.99|43.28|42.98|43.29|42.99|43.28|42.98|2
1730854640000|2024-11-06 00:57:20|43.27|42.97|43.25|42.95|43.27|42.97|43.25|42.95|2
1730854650000|2024-11-06 00:57:30|43.26|42.96|43.24|42.94|43.26|42.96|43.24|42.94|3
1730854680000|2024-11-06 00:58:00|43.25|42.95|43.25|42.95|43.25|42.95|43.25|42.95|1
1730854690000|2024-11-06 00:58:10|43.26|42.96|43.26|42.96|43.26|42.96|43.26|42.96|1
1730854700000|2024-11-06 00:58:20|43.27|42.97|43.26|42.96|43.27|42.97|43.26|42.96|2
1730854720000|2024-11-06 00:58:40|43.25|42.95|43.26|42.96|43.26|42.96|43.25|42.95|2
1730854740000|2024-11-06 00:59:00|43.28|42.98|43.29|42.99|43.3|43|43.28|42.98|3
1730854750000|2024-11-06 00:59:10|43.3|43|43.3|43|43.3|43|43.3|43|1
1730854760000|2024-11-06 00:59:20|43.29|42.99|43.29|42.99|43.29|42.99|43.29|42.99|1
1730854770000|2024-11-06 00:59:30|43.28|42.98|43.27|42.97|43.28|42.98|43.27|42.97|2
1730854800000|2024-11-06 01:00:00|43.28|42.98|43.3|43|43.3|43|43.28|42.98|3
1730854810000|2024-11-06 01:00:10|43.32|43.02|43.32|43.02|43.32|43.02|43.31|43.01|3
1730854820000|2024-11-06 01:00:20|43.31|43.01|43.31|43.01|43.31|43.01|43.3|43|5
1730854830000|2024-11-06 01:00:30|43.32|43.02|43.32|43.02|43.32|43.02|43.32|43.02|1
1730854840000|2024-11-06 01:00:40|43.35|43.05|43.34|43.04|43.35|43.05|43.33|43.03|4
1730854860000|2024-11-06 01:01:00|43.36|43.06|43.39|43.09|43.39|43.09|43.36|43.06|4
1730854870000|2024-11-06 01:01:10|43.38|43.08|43.4|43.1|43.42|43.12|43.38|43.08|7
1730854880000|2024-11-06 01:01:20|43.41|43.11|43.42|43.12|43.42|43.12|43.41|43.11|2
1730854890000|2024-11-06 01:01:30|43.43|43.13|43.45|43.15|43.45|43.15|43.43|43.13|2
1730854900000|2024-11-06 01:01:40|43.44|43.14|43.44|43.14|43.44|43.14|43.44|43.14|1
1730854910000|2024-11-06 01:01:50|43.45|43.15|43.47|43.17|43.47|43.17|43.45|43.15|2
1730854920000|2024-11-06 01:02:00|43.46|43.16|43.43|43.13|43.46|43.16|43.43|43.13|3
1730854930000|2024-11-06 01:02:10|43.44|43.14|43.45|43.15|43.45|43.15|43.44|43.14|2
1730854940000|2024-11-06 01:02:20|43.47|43.17|43.48|43.18|43.48|43.18|43.47|43.17|4
1730854960000|2024-11-06 01:02:40|43.47|43.17|43.52|43.22|43.52|43.22|43.45|43.15|6
1730854970000|2024-11-06 01:02:50|43.51|43.21|43.49|43.19|43.51|43.21|43.49|43.19|3
1730854980000|2024-11-06 01:03:00|43.48|43.18|43.47|43.17|43.48|43.18|43.44|43.14|6
1730854990000|2024-11-06 01:03:10|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730855000000|2024-11-06 01:03:20|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730855010000|2024-11-06 01:03:30|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|3
1730855020000|2024-11-06 01:03:40|43.47|43.17|43.49|43.19|43.49|43.19|43.47|43.17|6
1730855040000|2024-11-06 01:04:00|43.48|43.18|43.5|43.2|43.5|43.2|43.48|43.18|3
1730855050000|2024-11-06 01:04:10|43.48|43.18|43.46|43.16|43.48|43.18|43.46|43.16|3
1730855060000|2024-11-06 01:04:20|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|3
1730855070000|2024-11-06 01:04:30|43.43|43.13|43.43|43.13|43.43|43.13|43.43|43.13|1
1730855080000|2024-11-06 01:04:40|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730855090000|2024-11-06 01:04:50|43.44|43.14|43.44|43.14|43.44|43.14|43.44|43.14|1
1730855100000|2024-11-06 01:05:00|43.45|43.15|43.49|43.19|43.49|43.19|43.45|43.15|4
1730855130000|2024-11-06 01:05:30|43.48|43.18|43.46|43.16|43.48|43.18|43.46|43.16|2
1730855140000|2024-11-06 01:05:40|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730855160000|2024-11-06 01:06:00|43.48|43.18|43.51|43.21|43.51|43.21|43.48|43.18|4
1730855170000|2024-11-06 01:06:10|43.5|43.2|43.48|43.18|43.5|43.2|43.48|43.18|3
1730855180000|2024-11-06 01:06:20|43.49|43.19|43.51|43.21|43.51|43.21|43.49|43.19|2
1730855190000|2024-11-06 01:06:30|43.52|43.22|43.56|43.26|43.56|43.26|43.52|43.22|3
1730855200000|2024-11-06 01:06:40|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730855220000|2024-11-06 01:07:00|43.56|43.26|43.56|43.26|43.56|43.26|43.55|43.25|3
1730855230000|2024-11-06 01:07:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730855240000|2024-11-06 01:07:20|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730855280000|2024-11-06 01:08:00|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730855290000|2024-11-06 01:08:10|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730855300000|2024-11-06 01:08:20|43.55|43.25|43.57|43.27|43.58|43.28|43.55|43.25|4
1730855320000|2024-11-06 01:08:40|43.58|43.28|43.58|43.28|43.58|43.28|43.58|43.28|1
1730855330000|2024-11-06 01:08:50|43.57|43.27|43.56|43.26|43.57|43.27|43.56|43.26|2
1730855350000|2024-11-06 01:09:10|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730855360000|2024-11-06 01:09:20|43.58|43.28|43.57|43.27|43.58|43.28|43.57|43.27|2
1730855390000|2024-11-06 01:09:50|43.58|43.28|43.64|43.34|43.64|43.34|43.58|43.28|3
1730855400000|2024-11-06 01:10:00|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|3
1730855410000|2024-11-06 01:10:10|43.63|43.33|43.63|43.33|43.63|43.33|43.62|43.32|3
1730855420000|2024-11-06 01:10:20|43.64|43.34|43.64|43.34|43.64|43.34|43.64|43.34|1
1730855440000|2024-11-06 01:10:40|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730855450000|2024-11-06 01:10:50|43.64|43.34|43.64|43.34|43.64|43.34|43.63|43.33|3
1730855460000|2024-11-06 01:11:00|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730855480000|2024-11-06 01:11:20|43.65|43.35|43.65|43.35|43.66|43.36|43.65|43.35|3
1730855490000|2024-11-06 01:11:30|43.64|43.34|43.58|43.28|43.64|43.34|43.58|43.28|4
1730855500000|2024-11-06 01:11:40|43.57|43.27|43.6|43.3|43.6|43.3|43.57|43.27|4
1730855510000|2024-11-06 01:11:50|43.59|43.29|43.63|43.33|43.63|43.33|43.59|43.29|3
1730855520000|2024-11-06 01:12:00|43.64|43.34|43.66|43.36|43.66|43.36|43.64|43.34|3
1730855530000|2024-11-06 01:12:10|43.67|43.37|43.69|43.39|43.69|43.39|43.67|43.37|2
1730855540000|2024-11-06 01:12:20|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730855550000|2024-11-06 01:12:30|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730855570000|2024-11-06 01:12:50|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730855580000|2024-11-06 01:13:00|43.67|43.37|43.68|43.38|43.68|43.38|43.66|43.36|4
1730855590000|2024-11-06 01:13:10|43.67|43.37|43.66|43.36|43.67|43.37|43.66|43.36|2
1730855600000|2024-11-06 01:13:20|43.65|43.35|43.66|43.36|43.66|43.36|43.65|43.35|2
1730855610000|2024-11-06 01:13:30|43.65|43.35|43.64|43.34|43.65|43.35|43.63|43.33|4
1730855620000|2024-11-06 01:13:40|43.65|43.35|43.66|43.36|43.66|43.36|43.64|43.34|3
1730855630000|2024-11-06 01:13:50|43.68|43.38|43.68|43.38|43.68|43.38|43.68|43.38|1
1730855640000|2024-11-06 01:14:00|43.67|43.37|43.67|43.37|43.67|43.37|43.67|43.37|1
1730855650000|2024-11-06 01:14:10|43.68|43.38|43.69|43.39|43.69|43.39|43.68|43.38|2
1730855670000|2024-11-06 01:14:30|43.7|43.4|43.68|43.38|43.71|43.41|43.68|43.38|5
1730855680000|2024-11-06 01:14:40|43.67|43.37|43.65|43.35|43.67|43.37|43.65|43.35|3
1730855690000|2024-11-06 01:14:50|43.66|43.36|43.67|43.37|43.67|43.37|43.66|43.36|2
1730855700000|2024-11-06 01:15:00|43.68|43.38|43.66|43.36|43.68|43.38|43.65|43.35|5
1730855710000|2024-11-06 01:15:10|43.64|43.34|43.59|43.29|43.64|43.34|43.59|43.29|4
1730855720000|2024-11-06 01:15:20|43.58|43.28|43.52|43.22|43.58|43.28|43.52|43.22|5
1730855730000|2024-11-06 01:15:30|43.51|43.21|43.49|43.19|43.52|43.22|43.49|43.19|5
1730855740000|2024-11-06 01:15:40|43.48|43.18|43.53|43.23|43.53|43.23|43.48|43.18|4
1730855750000|2024-11-06 01:15:50|43.51|43.21|43.51|43.21|43.52|43.22|43.5|43.2|5
1730855760000|2024-11-06 01:16:00|43.5|43.2|43.48|43.18|43.51|43.21|43.48|43.18|5
1730855770000|2024-11-06 01:16:10|43.47|43.17|43.48|43.18|43.48|43.18|43.47|43.17|2
1730855780000|2024-11-06 01:16:20|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730855790000|2024-11-06 01:16:30|43.44|43.14|43.44|43.14|43.45|43.15|43.43|43.13|5
1730855800000|2024-11-06 01:16:40|43.46|43.16|43.45|43.15|43.46|43.16|43.44|43.14|4
1730855810000|2024-11-06 01:16:50|43.44|43.14|43.44|43.14|43.45|43.15|43.44|43.14|3
1730855820000|2024-11-06 01:17:00|43.45|43.15|43.42|43.12|43.45|43.15|43.42|43.12|3
1730855830000|2024-11-06 01:17:10|43.4|43.1|43.31|43.01|43.4|43.1|43.3|43|9
1730855840000|2024-11-06 01:17:20|43.29|42.99|43.31|43.01|43.31|43.01|43.26|42.96|12
1730855850000|2024-11-06 01:17:30|43.3|43|43.24|42.94|43.32|43.02|43.21|42.91|9
1730855860000|2024-11-06 01:17:40|43.23|42.93|43.18|42.88|43.23|42.93|43.18|42.88|11
1730855870000|2024-11-06 01:17:50|43.17|42.87|43.23|42.93|43.23|42.93|43.17|42.87|9
1730855880000|2024-11-06 01:18:00|43.24|42.94|43.34|43.04|43.34|43.04|43.24|42.94|10
1730855890000|2024-11-06 01:18:10|43.35|43.05|43.34|43.04|43.35|43.05|43.31|43.01|7
1730855900000|2024-11-06 01:18:20|43.33|43.03|43.34|43.04|43.35|43.05|43.33|43.03|4
1730855910000|2024-11-06 01:18:30|43.33|43.03|43.36|43.06|43.36|43.06|43.33|43.03|4
1730855920000|2024-11-06 01:18:40|43.37|43.07|43.4|43.1|43.42|43.12|43.37|43.07|8
1730855930000|2024-11-06 01:18:50|43.39|43.09|43.42|43.12|43.43|43.13|43.39|43.09|7
1730855940000|2024-11-06 01:19:00|43.44|43.14|43.44|43.14|43.45|43.15|43.43|43.13|5
1730855950000|2024-11-06 01:19:10|43.45|43.15|43.47|43.17|43.48|43.18|43.45|43.15|4
1730855960000|2024-11-06 01:19:20|43.46|43.16|43.5|43.2|43.5|43.2|43.46|43.16|4
1730855970000|2024-11-06 01:19:30|43.49|43.19|43.48|43.18|43.49|43.19|43.48|43.18|2
1730855980000|2024-11-06 01:19:40|43.46|43.16|43.49|43.19|43.49|43.19|43.44|43.14|6
1730855990000|2024-11-06 01:19:50|43.48|43.18|43.49|43.19|43.49|43.19|43.46|43.16|5
1730856000000|2024-11-06 01:20:00|43.48|43.18|43.48|43.18|43.51|43.21|43.48|43.18|6
1730856010000|2024-11-06 01:20:10|43.44|43.14|43.39|43.09|43.44|43.14|43.39|43.09|5
1730856020000|2024-11-06 01:20:20|43.38|43.08|43.36|43.06|43.38|43.08|43.36|43.06|5
1730856030000|2024-11-06 01:20:30|43.37|43.07|43.34|43.04|43.38|43.08|43.34|43.04|6
1730856040000|2024-11-06 01:20:40|43.35|43.05|43.36|43.06|43.36|43.06|43.35|43.05|2
1730856050000|2024-11-06 01:20:50|43.38|43.08|43.41|43.11|43.43|43.13|43.38|43.08|9
1730856060000|2024-11-06 01:21:00|43.43|43.13|43.37|43.07|43.43|43.13|43.37|43.07|4
1730856070000|2024-11-06 01:21:10|43.38|43.08|43.37|43.07|43.39|43.09|43.37|43.07|6
1730856080000|2024-11-06 01:21:20|43.32|43.02|43.34|43.04|43.34|43.04|43.32|43.02|4
1730856090000|2024-11-06 01:21:30|43.33|43.03|43.3|43|43.33|43.03|43.3|43|5
1730856100000|2024-11-06 01:21:40|43.31|43.01|43.35|43.05|43.35|43.05|43.31|43.01|5
1730856120000|2024-11-06 01:22:00|43.34|43.04|43.34|43.04|43.35|43.05|43.34|43.04|3
1730856130000|2024-11-06 01:22:10|43.33|43.03|43.28|42.98|43.33|43.03|43.28|42.98|6
1730856140000|2024-11-06 01:22:20|43.29|42.99|43.3|43|43.3|43|43.29|42.99|2
1730856150000|2024-11-06 01:22:30|43.29|42.99|43.28|42.98|43.29|42.99|43.28|42.98|2
1730856160000|2024-11-06 01:22:40|43.27|42.97|43.27|42.97|43.28|42.98|43.27|42.97|3
1730856170000|2024-11-06 01:22:50|43.28|42.98|43.28|42.98|43.28|42.98|43.27|42.97|3
1730856180000|2024-11-06 01:23:00|43.27|42.97|43.31|43.01|43.31|43.01|43.27|42.97|4
1730856190000|2024-11-06 01:23:10|43.32|43.02|43.34|43.04|43.34|43.04|43.32|43.02|3
1730856200000|2024-11-06 01:23:20|43.32|43.02|43.34|43.04|43.34|43.04|43.32|43.02|7
1730856210000|2024-11-06 01:23:30|43.35|43.05|43.35|43.05|43.35|43.05|43.33|43.03|7
1730856220000|2024-11-06 01:23:40|43.34|43.04|43.33|43.03|43.34|43.04|43.33|43.03|2
1730856230000|2024-11-06 01:23:50|43.34|43.04|43.35|43.05|43.35|43.05|43.34|43.04|2
1730856240000|2024-11-06 01:24:00|43.34|43.04|43.31|43.01|43.34|43.04|43.31|43.01|4
1730856250000|2024-11-06 01:24:10|43.3|43|43.33|43.03|43.33|43.03|43.3|43|3
1730856260000|2024-11-06 01:24:20|43.34|43.04|43.35|43.05|43.35|43.05|43.34|43.04|2
1730856270000|2024-11-06 01:24:30|43.36|43.06|43.38|43.08|43.38|43.08|43.36|43.06|3
1730856280000|2024-11-06 01:24:40|43.37|43.07|43.38|43.08|43.38|43.08|43.37|43.07|4
1730856290000|2024-11-06 01:24:50|43.37|43.07|43.4|43.1|43.4|43.1|43.37|43.07|4
1730856300000|2024-11-06 01:25:00|43.42|43.12|43.39|43.09|43.42|43.12|43.39|43.09|3
1730856310000|2024-11-06 01:25:10|43.38|43.08|43.39|43.09|43.39|43.09|43.38|43.08|2
1730856320000|2024-11-06 01:25:20|43.38|43.08|43.36|43.06|43.38|43.08|43.35|43.05|4
1730856330000|2024-11-06 01:25:30|43.35|43.05|43.35|43.05|43.35|43.05|43.35|43.05|1
1730856340000|2024-11-06 01:25:40|43.36|43.06|43.36|43.06|43.36|43.06|43.36|43.06|1
1730856350000|2024-11-06 01:25:50|43.37|43.07|43.36|43.06|43.37|43.07|43.36|43.06|2
1730856360000|2024-11-06 01:26:00|43.34|43.04|43.35|43.05|43.35|43.05|43.34|43.04|2
1730856370000|2024-11-06 01:26:10|43.34|43.04|43.33|43.03|43.35|43.05|43.33|43.03|4
1730856380000|2024-11-06 01:26:20|43.3|43|43.28|42.98|43.3|43|43.28|42.98|3
1730856390000|2024-11-06 01:26:30|43.29|42.99|43.31|43.01|43.34|43.04|43.29|42.99|5
1730856410000|2024-11-06 01:26:50|43.32|43.02|43.34|43.04|43.34|43.04|43.32|43.02|3
1730856420000|2024-11-06 01:27:00|43.35|43.05|43.35|43.05|43.35|43.05|43.35|43.05|1
1730856430000|2024-11-06 01:27:10|43.34|43.04|43.31|43.01|43.34|43.04|43.31|43.01|4
1730856440000|2024-11-06 01:27:20|43.3|43|43.3|43|43.3|43|43.3|43|1
1730856450000|2024-11-06 01:27:30|43.29|42.99|43.3|43|43.3|43|43.29|42.99|2
1730856460000|2024-11-06 01:27:40|43.29|42.99|43.29|42.99|43.29|42.99|43.29|42.99|1
1730856470000|2024-11-06 01:27:50|43.28|42.98|43.29|42.99|43.29|42.99|43.28|42.98|2
1730856480000|2024-11-06 01:28:00|43.3|43|43.3|43|43.3|43|43.3|43|1
1730856490000|2024-11-06 01:28:10|43.29|42.99|43.29|42.99|43.29|42.99|43.29|42.99|1
1730856500000|2024-11-06 01:28:20|43.28|42.98|43.29|42.99|43.29|42.99|43.28|42.98|2
1730856510000|2024-11-06 01:28:30|43.3|43|43.38|43.08|43.38|43.08|43.3|43|9
1730856520000|2024-11-06 01:28:40|43.39|43.09|43.44|43.14|43.44|43.14|43.39|43.09|5
1730856530000|2024-11-06 01:28:50|43.45|43.15|43.44|43.14|43.45|43.15|43.44|43.14|2
1730856540000|2024-11-06 01:29:00|43.43|43.13|43.48|43.18|43.48|43.18|43.43|43.13|8
1730856550000|2024-11-06 01:29:10|43.47|43.17|43.46|43.16|43.47|43.17|43.46|43.16|2
1730856560000|2024-11-06 01:29:20|43.47|43.17|43.47|43.17|43.47|43.17|43.46|43.16|3
1730856570000|2024-11-06 01:29:30|43.48|43.18|43.48|43.18|43.48|43.18|43.47|43.17|3
1730856580000|2024-11-06 01:29:40|43.47|43.17|43.48|43.18|43.48|43.18|43.47|43.17|2
1730856600000|2024-11-06 01:30:00|43.49|43.19|43.52|43.22|43.53|43.23|43.49|43.19|8
1730856610000|2024-11-06 01:30:10|43.53|43.23|43.57|43.27|43.57|43.27|43.53|43.23|4
1730856620000|2024-11-06 01:30:20|43.56|43.26|43.56|43.26|43.57|43.27|43.56|43.26|3
1730856630000|2024-11-06 01:30:30|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730856640000|2024-11-06 01:30:40|43.56|43.26|43.56|43.26|43.57|43.27|43.56|43.26|3
1730856650000|2024-11-06 01:30:50|43.55|43.25|43.55|43.25|43.56|43.26|43.55|43.25|3
1730856660000|2024-11-06 01:31:00|43.56|43.26|43.59|43.29|43.59|43.29|43.56|43.26|4
1730856670000|2024-11-06 01:31:10|43.58|43.28|43.57|43.27|43.59|43.29|43.57|43.27|6
1730856680000|2024-11-06 01:31:20|43.58|43.28|43.58|43.28|43.59|43.29|43.58|43.28|3
1730856690000|2024-11-06 01:31:30|43.59|43.29|43.57|43.27|43.59|43.29|43.57|43.27|5
1730856700000|2024-11-06 01:31:40|43.59|43.29|43.58|43.28|43.6|43.3|43.58|43.28|3
1730856710000|2024-11-06 01:31:50|43.57|43.27|43.55|43.25|43.57|43.27|43.54|43.24|5
1730856720000|2024-11-06 01:32:00|43.56|43.26|43.56|43.26|43.59|43.29|43.56|43.26|8
1730856730000|2024-11-06 01:32:10|43.55|43.25|43.56|43.26|43.56|43.26|43.54|43.24|4
1730856740000|2024-11-06 01:32:20|43.57|43.27|43.58|43.28|43.58|43.28|43.57|43.27|2
1730856750000|2024-11-06 01:32:30|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730856760000|2024-11-06 01:32:40|43.56|43.26|43.53|43.23|43.56|43.26|43.53|43.23|3
1730856770000|2024-11-06 01:32:50|43.52|43.22|43.54|43.24|43.54|43.24|43.52|43.22|5
1730856780000|2024-11-06 01:33:00|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730856790000|2024-11-06 01:33:10|43.51|43.21|43.5|43.2|43.51|43.21|43.48|43.18|4
1730856800000|2024-11-06 01:33:20|43.49|43.19|43.5|43.2|43.5|43.2|43.49|43.19|2
1730856810000|2024-11-06 01:33:30|43.49|43.19|43.48|43.18|43.49|43.19|43.48|43.18|4
1730856820000|2024-11-06 01:33:40|43.49|43.19|43.47|43.17|43.49|43.19|43.47|43.17|3
1730856830000|2024-11-06 01:33:50|43.46|43.16|43.45|43.15|43.46|43.16|43.45|43.15|2
1730856840000|2024-11-06 01:34:00|43.46|43.16|43.45|43.15|43.46|43.16|43.44|43.14|4
1730856850000|2024-11-06 01:34:10|43.46|43.16|43.44|43.14|43.46|43.16|43.44|43.14|5
1730856870000|2024-11-06 01:34:30|43.45|43.15|43.47|43.17|43.47|43.17|43.45|43.15|5
1730856880000|2024-11-06 01:34:40|43.48|43.18|43.51|43.21|43.51|43.21|43.48|43.18|4
1730856890000|2024-11-06 01:34:50|43.53|43.23|43.52|43.22|43.53|43.23|43.52|43.22|2
1730856900000|2024-11-06 01:35:00|43.53|43.23|43.52|43.22|43.53|43.23|43.49|43.19|7
1730856910000|2024-11-06 01:35:10|43.5|43.2|43.48|43.18|43.5|43.2|43.48|43.18|3
1730856920000|2024-11-06 01:35:20|43.47|43.17|43.48|43.18|43.48|43.18|43.47|43.17|2
1730856930000|2024-11-06 01:35:30|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730856940000|2024-11-06 01:35:40|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730856960000|2024-11-06 01:36:00|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730856970000|2024-11-06 01:36:10|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730856980000|2024-11-06 01:36:20|43.45|43.15|43.45|43.15|43.45|43.15|43.44|43.14|5
1730856990000|2024-11-06 01:36:30|43.44|43.14|43.46|43.16|43.46|43.16|43.43|43.13|5
1730857000000|2024-11-06 01:36:40|43.47|43.17|43.47|43.17|43.49|43.19|43.47|43.17|4
1730857010000|2024-11-06 01:36:50|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730857020000|2024-11-06 01:37:00|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730857030000|2024-11-06 01:37:10|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|3
1730857040000|2024-11-06 01:37:20|43.49|43.19|43.48|43.18|43.49|43.19|43.48|43.18|2
1730857050000|2024-11-06 01:37:30|43.49|43.19|43.52|43.22|43.52|43.22|43.49|43.19|4
1730857060000|2024-11-06 01:37:40|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730857070000|2024-11-06 01:37:50|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|2
1730857080000|2024-11-06 01:38:00|43.5|43.2|43.5|43.2|43.51|43.21|43.5|43.2|3
1730857090000|2024-11-06 01:38:10|43.52|43.22|43.52|43.22|43.52|43.22|43.52|43.22|1
1730857100000|2024-11-06 01:38:20|43.51|43.21|43.49|43.19|43.51|43.21|43.49|43.19|4
1730857130000|2024-11-06 01:38:50|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|2
1730857140000|2024-11-06 01:39:00|43.51|43.21|43.52|43.22|43.52|43.22|43.51|43.21|2
1730857150000|2024-11-06 01:39:10|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730857160000|2024-11-06 01:39:20|43.5|43.2|43.48|43.18|43.5|43.2|43.48|43.18|3
1730857170000|2024-11-06 01:39:30|43.5|43.2|43.48|43.18|43.5|43.2|43.48|43.18|3
1730857180000|2024-11-06 01:39:40|43.49|43.19|43.51|43.21|43.51|43.21|43.48|43.18|7
1730857190000|2024-11-06 01:39:50|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730857200000|2024-11-06 01:40:00|43.52|43.22|43.52|43.22|43.52|43.22|43.52|43.22|1
1730857210000|2024-11-06 01:40:10|43.53|43.23|43.53|43.23|43.54|43.24|43.52|43.22|9
1730857220000|2024-11-06 01:40:20|43.52|43.22|43.51|43.21|43.52|43.22|43.51|43.21|2
1730857230000|2024-11-06 01:40:30|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|10
1730857240000|2024-11-06 01:40:40|43.5|43.2|43.52|43.22|43.53|43.23|43.5|43.2|4
1730857250000|2024-11-06 01:40:50|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730857260000|2024-11-06 01:41:00|43.52|43.22|43.53|43.23|43.53|43.23|43.52|43.22|2
1730857270000|2024-11-06 01:41:10|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|3
1730857280000|2024-11-06 01:41:20|43.53|43.23|43.55|43.25|43.55|43.25|43.53|43.23|3
1730857290000|2024-11-06 01:41:30|43.54|43.24|43.54|43.24|43.55|43.25|43.54|43.24|3
1730857300000|2024-11-06 01:41:40|43.53|43.23|43.54|43.24|43.54|43.24|43.53|43.23|2
1730857310000|2024-11-06 01:41:50|43.52|43.22|43.52|43.22|43.52|43.22|43.51|43.21|3
1730857320000|2024-11-06 01:42:00|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730857330000|2024-11-06 01:42:10|43.54|43.24|43.56|43.26|43.56|43.26|43.54|43.24|3
1730857350000|2024-11-06 01:42:30|43.55|43.25|43.54|43.24|43.55|43.25|43.54|43.24|2
1730857360000|2024-11-06 01:42:40|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730857390000|2024-11-06 01:43:10|43.57|43.27|43.57|43.27|43.57|43.27|43.57|43.27|1
1730857450000|2024-11-06 01:44:10|43.56|43.26|43.55|43.25|43.56|43.26|43.55|43.25|2
1730857460000|2024-11-06 01:44:20|43.54|43.24|43.54|43.24|43.55|43.25|43.54|43.24|3
1730857500000|2024-11-06 01:45:00|43.53|43.23|43.5|43.2|43.53|43.23|43.5|43.2|2
1730857510000|2024-11-06 01:45:10|43.51|43.21|43.52|43.22|43.52|43.22|43.51|43.21|2
1730857520000|2024-11-06 01:45:20|43.51|43.21|43.54|43.24|43.54|43.24|43.51|43.21|4
1730857530000|2024-11-06 01:45:30|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857540000|2024-11-06 01:45:40|43.54|43.24|43.55|43.25|43.55|43.25|43.54|43.24|2
1730857550000|2024-11-06 01:45:50|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730857560000|2024-11-06 01:46:00|43.55|43.25|43.55|43.25|43.56|43.26|43.55|43.25|5
1730857570000|2024-11-06 01:46:10|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730857590000|2024-11-06 01:46:30|43.53|43.23|43.52|43.22|43.53|43.23|43.51|43.21|4
1730857600000|2024-11-06 01:46:40|43.51|43.21|43.5|43.2|43.51|43.21|43.5|43.2|2
1730857610000|2024-11-06 01:46:50|43.52|43.22|43.54|43.24|43.54|43.24|43.52|43.22|3
1730857620000|2024-11-06 01:47:00|43.53|43.23|43.54|43.24|43.54|43.24|43.53|43.23|2
1730857630000|2024-11-06 01:47:10|43.53|43.23|43.54|43.24|43.54|43.24|43.53|43.23|2
1730857660000|2024-11-06 01:47:40|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730857670000|2024-11-06 01:47:50|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730857680000|2024-11-06 01:48:00|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857690000|2024-11-06 01:48:10|43.53|43.23|43.5|43.2|43.53|43.23|43.5|43.2|3
1730857700000|2024-11-06 01:48:20|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730857720000|2024-11-06 01:48:40|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730857730000|2024-11-06 01:48:50|43.51|43.21|43.52|43.22|43.52|43.22|43.51|43.21|2
1730857740000|2024-11-06 01:49:00|43.53|43.23|43.54|43.24|43.54|43.24|43.52|43.22|4
1730857750000|2024-11-06 01:49:10|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730857760000|2024-11-06 01:49:20|43.55|43.25|43.56|43.26|43.56|43.26|43.55|43.25|2
1730857770000|2024-11-06 01:49:30|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857780000|2024-11-06 01:49:40|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730857790000|2024-11-06 01:49:50|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857810000|2024-11-06 01:50:10|43.54|43.24|43.54|43.24|43.54|43.24|43.53|43.23|3
1730857820000|2024-11-06 01:50:20|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730857870000|2024-11-06 01:51:10|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857880000|2024-11-06 01:51:20|43.56|43.26|43.56|43.26|43.56|43.26|43.56|43.26|1
1730857890000|2024-11-06 01:51:30|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857900000|2024-11-06 01:51:40|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730857910000|2024-11-06 01:51:50|43.55|43.25|43.55|43.25|43.55|43.25|43.55|43.25|1
1730857930000|2024-11-06 01:52:10|43.54|43.24|43.54|43.24|43.54|43.24|43.54|43.24|1
1730857940000|2024-11-06 01:52:20|43.53|43.23|43.53|43.23|43.53|43.23|43.53|43.23|1
1730857950000|2024-11-06 01:52:30|43.54|43.24|43.51|43.21|43.54|43.24|43.51|43.21|3
1730857960000|2024-11-06 01:52:40|43.49|43.19|43.52|43.22|43.52|43.22|43.49|43.19|4
1730857970000|2024-11-06 01:52:50|43.53|43.23|43.54|43.24|43.56|43.26|43.53|43.23|5
1730857980000|2024-11-06 01:53:00|43.55|43.25|43.52|43.22|43.55|43.25|43.52|43.22|3
1730857990000|2024-11-06 01:53:10|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730858000000|2024-11-06 01:53:20|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730858030000|2024-11-06 01:53:50|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730858040000|2024-11-06 01:54:00|43.49|43.19|43.47|43.17|43.49|43.19|43.47|43.17|3
1730858050000|2024-11-06 01:54:10|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730858060000|2024-11-06 01:54:20|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730858090000|2024-11-06 01:54:50|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730858100000|2024-11-06 01:55:00|43.49|43.19|43.48|43.18|43.49|43.19|43.48|43.18|2
1730858110000|2024-11-06 01:55:10|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730858120000|2024-11-06 01:55:20|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|2
1730858130000|2024-11-06 01:55:30|43.5|43.2|43.5|43.2|43.51|43.21|43.5|43.2|3
1730858150000|2024-11-06 01:55:50|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730858160000|2024-11-06 01:56:00|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730858170000|2024-11-06 01:56:10|43.48|43.18|43.47|43.17|43.48|43.18|43.47|43.17|2
1730858180000|2024-11-06 01:56:20|43.48|43.18|43.47|43.17|43.48|43.18|43.47|43.17|2
1730858190000|2024-11-06 01:56:30|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730858200000|2024-11-06 01:56:40|43.49|43.19|43.5|43.2|43.51|43.21|43.49|43.19|3
1730858210000|2024-11-06 01:56:50|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730858230000|2024-11-06 01:57:10|43.48|43.18|43.48|43.18|43.49|43.19|43.48|43.18|3
1730858250000|2024-11-06 01:57:30|43.47|43.17|43.47|43.17|43.48|43.18|43.47|43.17|3
1730858260000|2024-11-06 01:57:40|43.46|43.16|43.43|43.13|43.46|43.16|43.43|43.13|4
1730858270000|2024-11-06 01:57:50|43.42|43.12|43.42|43.12|43.42|43.12|43.42|43.12|1
1730858280000|2024-11-06 01:58:00|43.43|43.13|43.43|43.13|43.43|43.13|43.43|43.13|1
1730858290000|2024-11-06 01:58:10|43.44|43.14|43.43|43.13|43.44|43.14|43.43|43.13|2
1730858300000|2024-11-06 01:58:20|43.42|43.12|43.42|43.12|43.42|43.12|43.42|43.12|1
1730858310000|2024-11-06 01:58:30|43.41|43.11|43.4|43.1|43.41|43.11|43.4|43.1|2
1730858330000|2024-11-06 01:58:50|43.39|43.09|43.39|43.09|43.39|43.09|43.39|43.09|1
1730858340000|2024-11-06 01:59:00|43.4|43.1|43.39|43.09|43.4|43.1|43.39|43.09|2
1730858350000|2024-11-06 01:59:10|43.4|43.1|43.4|43.1|43.4|43.1|43.4|43.1|1
1730858360000|2024-11-06 01:59:20|43.39|43.09|43.4|43.1|43.4|43.1|43.39|43.09|2
1730858400000|2024-11-06 02:00:00|43.42|43.12|43.41|43.11|43.42|43.12|43.41|43.11|2
1730858410000|2024-11-06 02:00:10|43.42|43.12|43.43|43.13|43.43|43.13|43.42|43.12|2
1730858420000|2024-11-06 02:00:20|43.44|43.14|43.45|43.15|43.45|43.15|43.44|43.14|2
1730858440000|2024-11-06 02:00:40|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730858460000|2024-11-06 02:01:00|43.45|43.15|43.41|43.11|43.45|43.15|43.41|43.11|4
1730858480000|2024-11-06 02:01:20|43.42|43.12|43.42|43.12|43.42|43.12|43.42|43.12|1
1730858500000|2024-11-06 02:01:40|43.43|43.13|43.46|43.16|43.46|43.16|43.43|43.13|3
1730858510000|2024-11-06 02:01:50|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730858520000|2024-11-06 02:02:00|43.48|43.18|43.47|43.17|43.48|43.18|43.47|43.17|2
1730858540000|2024-11-06 02:02:20|43.45|43.15|43.45|43.15|43.45|43.15|43.45|43.15|1
1730858550000|2024-11-06 02:02:30|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730858580000|2024-11-06 02:03:00|43.44|43.14|43.39|43.09|43.44|43.14|43.39|43.09|3
1730858600000|2024-11-06 02:03:20|43.4|43.1|43.41|43.11|43.41|43.11|43.4|43.1|2
1730858610000|2024-11-06 02:03:30|43.43|43.13|43.42|43.12|43.43|43.13|43.42|43.12|2
1730858630000|2024-11-06 02:03:50|43.41|43.11|43.41|43.11|43.42|43.12|43.41|43.11|3
1730858640000|2024-11-06 02:04:00|43.42|43.12|43.42|43.12|43.43|43.13|43.42|43.12|3
1730858660000|2024-11-06 02:04:20|43.43|43.13|43.43|43.13|43.43|43.13|43.43|43.13|1
1730858670000|2024-11-06 02:04:30|43.42|43.12|43.42|43.12|43.42|43.12|43.42|43.12|1
1730858680000|2024-11-06 02:04:40|43.43|43.13|43.42|43.12|43.43|43.13|43.42|43.12|2
1730858690000|2024-11-06 02:04:50|43.41|43.11|43.41|43.11|43.41|43.11|43.41|43.11|1
1730858700000|2024-11-06 02:05:00|43.4|43.1|43.4|43.1|43.4|43.1|43.4|43.1|1
1730858710000|2024-11-06 02:05:10|43.39|43.09|43.4|43.1|43.4|43.1|43.39|43.09|2
1730858730000|2024-11-06 02:05:30|43.39|43.09|43.39|43.09|43.39|43.09|43.39|43.09|1
1730858740000|2024-11-06 02:05:40|43.38|43.08|43.38|43.08|43.38|43.08|43.38|43.08|1
1730858750000|2024-11-06 02:05:50|43.36|43.06|43.35|43.05|43.36|43.06|43.35|43.05|2
1730858760000|2024-11-06 02:06:00|43.36|43.06|43.36|43.06|43.36|43.06|43.36|43.06|1
1730858770000|2024-11-06 02:06:10|43.35|43.05|43.35|43.05|43.35|43.05|43.35|43.05|1
1730858790000|2024-11-06 02:06:30|43.33|43.03|43.32|43.02|43.34|43.04|43.31|43.01|5
1730858800000|2024-11-06 02:06:40|43.31|43.01|43.32|43.02|43.32|43.02|43.31|43.01|2
1730858810000|2024-11-06 02:06:50|43.31|43.01|43.32|43.02|43.32|43.02|43.31|43.01|2
1730858820000|2024-11-06 02:07:00|43.31|43.01|43.32|43.02|43.32|43.02|43.31|43.01|2
1730858830000|2024-11-06 02:07:10|43.31|43.01|43.32|43.02|43.32|43.02|43.31|43.01|2
1730858870000|2024-11-06 02:07:50|43.33|43.03|43.34|43.04|43.35|43.05|43.33|43.03|7
1730858880000|2024-11-06 02:08:00|43.33|43.03|43.34|43.04|43.34|43.04|43.33|43.03|2
1730858900000|2024-11-06 02:08:20|43.35|43.05|43.36|43.06|43.36|43.06|43.35|43.05|2
1730858910000|2024-11-06 02:08:30|43.37|43.07|43.39|43.09|43.39|43.09|43.37|43.07|2
1730858920000|2024-11-06 02:08:40|43.38|43.08|43.39|43.09|43.39|43.09|43.38|43.08|2
1730858930000|2024-11-06 02:08:50|43.4|43.1|43.4|43.1|43.4|43.1|43.4|43.1|1
1730858940000|2024-11-06 02:09:00|43.41|43.11|43.43|43.13|43.43|43.13|43.41|43.11|3
1730858970000|2024-11-06 02:09:30|43.44|43.14|43.46|43.16|43.46|43.16|43.44|43.14|4
1730858990000|2024-11-06 02:09:50|43.47|43.17|43.47|43.17|43.48|43.18|43.47|43.17|3
1730859040000|2024-11-06 02:10:40|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730859050000|2024-11-06 02:10:50|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730859060000|2024-11-06 02:11:00|43.46|43.16|43.46|43.16|43.46|43.16|43.46|43.16|1
1730859080000|2024-11-06 02:11:20|43.47|43.17|43.47|43.17|43.47|43.17|43.47|43.17|1
1730859090000|2024-11-06 02:11:30|43.48|43.18|43.48|43.18|43.48|43.18|43.48|43.18|1
1730859100000|2024-11-06 02:11:40|43.49|43.19|43.49|43.19|43.49|43.19|43.48|43.18|3
1730859120000|2024-11-06 02:12:00|43.5|43.2|43.52|43.22|43.52|43.22|43.5|43.2|3
1730859130000|2024-11-06 02:12:10|43.53|43.23|43.51|43.21|43.53|43.23|43.51|43.21|3
1730859140000|2024-11-06 02:12:20|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730859150000|2024-11-06 02:12:30|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730859160000|2024-11-06 02:12:40|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730859170000|2024-11-06 02:12:50|43.52|43.22|43.52|43.22|43.52|43.22|43.52|43.22|1
1730859180000|2024-11-06 02:13:00|43.51|43.21|43.51|43.21|43.52|43.22|43.51|43.21|3
1730859190000|2024-11-06 02:13:10|43.49|43.19|43.49|43.19|43.49|43.19|43.49|43.19|1
1730859200000|2024-11-06 02:13:20|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|2
1730859210000|2024-11-06 02:13:30|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730859220000|2024-11-06 02:13:40|43.51|43.21|43.54|43.24|43.55|43.25|43.51|43.21|4
1730859230000|2024-11-06 02:13:50|43.52|43.22|43.52|43.22|43.52|43.22|43.52|43.22|1
1730859240000|2024-11-06 02:14:00|43.51|43.21|43.53|43.23|43.53|43.23|43.51|43.21|3
1730859250000|2024-11-06 02:14:10|43.52|43.22|43.52|43.22|43.52|43.22|43.52|43.22|1
1730859260000|2024-11-06 02:14:20|43.51|43.21|43.51|43.21|43.51|43.21|43.51|43.21|1
1730859270000|2024-11-06 02:14:30|43.5|43.2|43.5|43.2|43.5|43.2|43.5|43.2|1
1730859280000|2024-11-06 02:14:40|43.49|43.19|43.49|43.19|43.49|43.19|43.48|43.18|3
1730859290000|2024-11-06 02:14:50|43.48|43.18|43.47|43.17|43.48|43.18|43.47|43.17|4
1730859300000|2024-11-06 02:15:00|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|2
1730859310000|2024-11-06 02:15:10|43.48|43.18|43.49|43.19|43.49|43.19|43.48|43.18|4
1730859320000|2024-11-06 02:15:20|43.5|43.2|43.51|43.21|43.51|43.21|43.5|43.2|2
1730859330000|2024-11-06 02:15:30|43.52|43.22|43.54|43.24|43.54|43.24|43.52|43.22|3
1730859340000|2024-11-06 02:15:40|43.56|43.26|43.57|43.27|43.57|43.27|43.56|43.26|2
1730859350000|2024-11-06 02:15:50|43.59|43.29|43.6|43.3|43.6|43.3|43.59|43.29|2
1730859360000|2024-11-06 02:16:00|43.61|43.31|43.67|43.37|43.67|43.37|43.61|43.31|8
1730859370000|2024-11-06 02:16:10|43.66|43.36|43.68|43.38|43.68|43.38|43.66|43.36|4
1730859390000|2024-11-06 02:16:30|43.67|43.37|43.66|43.36|43.67|43.37|43.65|43.35|3
1730859400000|2024-11-06 02:16:40|43.65|43.35|43.65|43.35|43.65|43.35|43.65|43.35|1
1730859410000|2024-11-06 02:16:50|43.62|43.32|43.64|43.34|43.64|43.34|43.62|43.32|2
1730859420000|2024-11-06 02:17:00|43.65|43.35|43.65|43.35|43.65|43.35|43.64|43.34|3
1730859430000|2024-11-06 02:17:10|43.66|43.36|43.65|43.35|43.66|43.36|43.65|43.35|2
1730859440000|2024-11-06 02:17:20|43.66|43.36|43.66|43.36|43.67|43.37|43.66|43.36|5
1730859450000|2024-11-06 02:17:30|43.67|43.37|43.67|43.37|43.67|43.37|43.66|43.36|3
1730859460000|2024-11-06 02:17:40|43.68|43.38|43.72|43.42|43.73|43.43|43.68|43.38|5
1730859470000|2024-11-06 02:17:50|43.74|43.44|43.75|43.45|43.75|43.45|43.74|43.44|2
1730859480000|2024-11-06 02:18:00|43.69|43.39|43.68|43.38|43.69|43.39|43.68|43.38|4
1730859490000|2024-11-06 02:18:10|43.69|43.39|43.69|43.39|43.72|43.42|43.69|43.39|6
1730859500000|2024-11-06 02:18:20|43.7|43.4|43.69|43.39|43.71|43.41|43.69|43.39|6
1730859510000|2024-11-06 02:18:30|43.68|43.38|43.7|43.4|43.71|43.41|43.68|43.38|5
1730859520000|2024-11-06 02:18:40|43.69|43.39|43.73|43.43|43.73|43.43|43.69|43.39|5
1730859530000|2024-11-06 02:18:50|43.71|43.41|43.73|43.43|43.73|43.43|43.7|43.4|4
1730859540000|2024-11-06 02:19:00|43.72|43.42|43.73|43.43|43.73|43.43|43.72|43.42|2
1730859550000|2024-11-06 02:19:10|43.75|43.45|43.76|43.46|43.77|43.47|43.75|43.45|4
1730859560000|2024-11-06 02:19:20|43.75|43.45|43.76|43.46|43.76|43.46|43.74|43.44|4
1730859580000|2024-11-06 02:19:40|43.75|43.45|43.74|43.44|43.75|43.45|43.73|43.43|6
1730859590000|2024-11-06 02:19:50|43.75|43.45|43.76|43.46|43.76|43.46|43.75|43.45|2
1730859600000|2024-11-06 02:20:00|43.75|43.45|43.84|43.54|43.84|43.54|43.75|43.45|11
1730859610000|2024-11-06 02:20:10|43.83|43.53|43.83|43.53|43.86|43.56|43.83|43.53|5
1730859620000|2024-11-06 02:20:20|43.8|43.5|43.8|43.5|43.82|43.52|43.8|43.5|7
1730859630000|2024-11-06 02:20:30|43.81|43.51|43.8|43.5|43.82|43.52|43.8|43.5|4
1730859640000|2024-11-06 02:20:40|43.79|43.49|43.8|43.5|43.8|43.5|43.78|43.48|4
1730859650000|2024-11-06 02:20:50|43.79|43.49|43.81|43.51|43.82|43.52|43.79|43.49|4
1730859660000|2024-11-06 02:21:00|43.8|43.5|43.82|43.52|43.83|43.53|43.8|43.5|5
1730859670000|2024-11-06 02:21:10|43.83|43.53|43.82|43.52|43.84|43.54|43.82|43.52|4
1730859680000|2024-11-06 02:21:20|43.81|43.51|43.81|43.51|43.82|43.52|43.8|43.5|5
1730859690000|2024-11-06 02:21:30|43.8|43.5|43.79|43.49|43.8|43.5|43.79|43.49|2
1730859700000|2024-11-06 02:21:40|43.78|43.48|43.77|43.47|43.78|43.48|43.76|43.46|6
1730859710000|2024-11-06 02:21:50|43.78|43.48|43.82|43.52|43.82|43.52|43.78|43.48|7
1730859720000|2024-11-06 02:22:00|43.83|43.53|43.84|43.54|43.85|43.55|43.83|43.53|4
1730859730000|2024-11-06 02:22:10|43.83|43.53|43.82|43.52|43.83|43.53|43.81|43.51|4
1730859740000|2024-11-06 02:22:20|43.8|43.5|43.77|43.47|43.8|43.5|43.77|43.47|4
1730859750000|2024-11-06 02:22:30|43.78|43.48|43.81|43.51|43.81|43.51|43.78|43.48|6
1730859760000|2024-11-06 02:22:40|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|2
1730859770000|2024-11-06 02:22:50|43.77|43.47|43.77|43.47|43.77|43.47|43.76|43.46|3
1730859780000|2024-11-06 02:23:00|43.78|43.48|43.78|43.48|43.78|43.48|43.78|43.48|1
1730859790000|2024-11-06 02:23:10|43.77|43.47|43.81|43.51|43.82|43.52|43.77|43.47|6
1730859800000|2024-11-06 02:23:20|43.8|43.5|43.78|43.48|43.8|43.5|43.78|43.48|3
1730859810000|2024-11-06 02:23:30|43.79|43.49|43.81|43.51|43.81|43.51|43.79|43.49|3
1730859820000|2024-11-06 02:23:40|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730859830000|2024-11-06 02:23:50|43.81|43.51|43.82|43.52|43.82|43.52|43.81|43.51|4
1730859840000|2024-11-06 02:24:00|43.81|43.51|43.81|43.51|43.82|43.52|43.81|43.51|3
1730859850000|2024-11-06 02:24:10|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730859860000|2024-11-06 02:24:20|43.79|43.49|43.79|43.49|43.79|43.49|43.79|43.49|1
1730859870000|2024-11-06 02:24:30|43.8|43.5|43.8|43.5|43.8|43.5|43.8|43.5|1
1730859880000|2024-11-06 02:24:40|43.79|43.49|43.79|43.49|43.8|43.5|43.79|43.49|3
1730859890000|2024-11-06 02:24:50|43.8|43.5|43.81|43.51|43.81|43.51|43.8|43.5|2
1730859900000|2024-11-06 02:25:00|43.82|43.52|43.85|43.55|43.85|43.55|43.82|43.52|5
1730859910000|2024-11-06 02:25:10|43.84|43.54|43.85|43.55|43.85|43.55|43.84|43.54|2
1730859940000|2024-11-06 02:25:40|43.86|43.56|43.85|43.55|43.86|43.56|43.85|43.55|2
1730859970000|2024-11-06 02:26:10|43.86|43.56|43.86|43.56|43.86|43.56|43.86|43.56|1
1730860000000|2024-11-06 02:26:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730860010000|2024-11-06 02:26:50|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730860020000|2024-11-06 02:27:00|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730860040000|2024-11-06 02:27:20|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730860060000|2024-11-06 02:27:40|43.85|43.55|43.85|43.55|43.85|43.55|43.85|43.55|1
1730860070000|2024-11-06 02:27:50|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730860080000|2024-11-06 02:28:00|43.85|43.55|43.85|43.55|43.85|43.55|43.84|43.54|3
1730860090000|2024-11-06 02:28:10|43.84|43.54|43.84|43.54|43.84|43.54|43.84|43.54|1
1730860100000|2024-11-06 02:28:20|43.85|43.55|43.86|43.56|43.86|43.56|43.85|43.55|2
1730860110000|2024-11-06 02:28:30|43.87|43.57|43.87|43.57|43.87|43.57|43.87|43.57|1
1730860120000|2024-11-06 02:28:40|43.9|43.6|43.9|43.6|43.9|43.6|43.9|43.6|1
1730860130000|2024-11-06 02:28:50|43.92|43.62|43.94|43.64|43.95|43.65|43.92|43.62|3
1730860140000|2024-11-06 02:29:00|43.93|43.63|43.91|43.61|43.93|43.63|43.91|43.61|3
1730860150000|2024-11-06 02:29:10|43.92|43.62|43.92|43.62|43.93|43.63|43.92|43.62|3
1730860160000|2024-11-06 02:29:20|43.91|43.61|43.9|43.6|43.91|43.61|43.9|43.6|2
1730860170000|2024-11-06 02:29:30|43.89|43.59|43.92|43.62|43.92|43.62|43.89|43.59|3
1730860190000|2024-11-06 02:29:50|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730860200000|2024-11-06 02:30:00|43.94|43.64|43.95|43.65|43.95|43.65|43.94|43.64|2
1730860210000|2024-11-06 02:30:10|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730860220000|2024-11-06 02:30:20|43.98|43.68|44|43.7|44|43.7|43.98|43.68|3
1730860230000|2024-11-06 02:30:30|44.01|43.71|44.01|43.71|44.01|43.71|44|43.7|5
1730860240000|2024-11-06 02:30:40|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|5
1730860250000|2024-11-06 02:30:50|44.05|43.75|44.03|43.73|44.05|43.75|44.03|43.73|3
1730860260000|2024-11-06 02:31:00|44.02|43.72|44|43.7|44.02|43.72|43.99|43.69|9
1730860270000|2024-11-06 02:31:10|43.99|43.69|44|43.7|44.02|43.72|43.99|43.69|5
1730860280000|2024-11-06 02:31:20|44.01|43.71|43.98|43.68|44.01|43.71|43.98|43.68|5
1730860290000|2024-11-06 02:31:30|43.97|43.67|43.99|43.69|43.99|43.69|43.97|43.67|5
1730860300000|2024-11-06 02:31:40|44|43.7|44.03|43.73|44.03|43.73|44|43.7|5
1730860310000|2024-11-06 02:31:50|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730860320000|2024-11-06 02:32:00|44.04|43.74|44.04|43.74|44.04|43.74|44.03|43.73|5
1730860330000|2024-11-06 02:32:10|44.03|43.73|44.02|43.72|44.03|43.73|44.02|43.72|2
1730860340000|2024-11-06 02:32:20|44.01|43.71|44.01|43.71|44.02|43.72|44.01|43.71|3
1730860350000|2024-11-06 02:32:30|44.02|43.72|44.04|43.74|44.04|43.74|44.02|43.72|3
1730860360000|2024-11-06 02:32:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730860370000|2024-11-06 02:32:50|44.03|43.73|44.03|43.73|44.03|43.73|44.03|43.73|1
1730860380000|2024-11-06 02:33:00|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730860390000|2024-11-06 02:33:10|44.02|43.72|44.02|43.72|44.04|43.74|44.02|43.72|4
1730860400000|2024-11-06 02:33:20|44.01|43.71|44.03|43.73|44.03|43.73|44.01|43.71|3
1730860410000|2024-11-06 02:33:30|44.04|43.74|44.05|43.75|44.06|43.76|44.04|43.74|4
1730860420000|2024-11-06 02:33:40|44.06|43.76|44.07|43.77|44.07|43.77|44.05|43.75|7
1730860430000|2024-11-06 02:33:50|44.06|43.76|44.06|43.76|44.07|43.77|44.06|43.76|5
1730860440000|2024-11-06 02:34:00|44.08|43.78|44.08|43.78|44.08|43.78|44.07|43.77|3
1730860450000|2024-11-06 02:34:10|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|2
1730860470000|2024-11-06 02:34:30|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730860480000|2024-11-06 02:34:40|44.1|43.8|44.1|43.8|44.1|43.8|44.1|43.8|1
1730860490000|2024-11-06 02:34:50|44.09|43.79|44.07|43.77|44.1|43.8|44.07|43.77|4
1730860500000|2024-11-06 02:35:00|44.09|43.79|44.1|43.8|44.1|43.8|44.09|43.79|4
1730860510000|2024-11-06 02:35:10|44.09|43.79|44.08|43.78|44.09|43.79|44.08|43.78|2
1730860520000|2024-11-06 02:35:20|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|2
1730860540000|2024-11-06 02:35:40|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1730860550000|2024-11-06 02:35:50|44.08|43.78|44.07|43.77|44.08|43.78|44.07|43.77|4
1730860560000|2024-11-06 02:36:00|44.06|43.76|44.05|43.75|44.06|43.76|44.05|43.75|2
1730860570000|2024-11-06 02:36:10|44.04|43.74|44.08|43.78|44.08|43.78|44.04|43.74|5
1730860580000|2024-11-06 02:36:20|44.09|43.79|44.09|43.79|44.1|43.8|44.09|43.79|3
1730860590000|2024-11-06 02:36:30|44.11|43.81|44.11|43.81|44.11|43.81|44.11|43.81|1
1730860600000|2024-11-06 02:36:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730860610000|2024-11-06 02:36:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730860630000|2024-11-06 02:37:10|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1730860640000|2024-11-06 02:37:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730860650000|2024-11-06 02:37:30|44.12|43.82|44.09|43.79|44.12|43.82|44.09|43.79|3
1730860660000|2024-11-06 02:37:40|44.1|43.8|44.1|43.8|44.1|43.8|44.09|43.79|3
1730860670000|2024-11-06 02:37:50|44.11|43.81|44.14|43.84|44.14|43.84|44.11|43.81|4
1730860680000|2024-11-06 02:38:00|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730860700000|2024-11-06 02:38:20|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730860710000|2024-11-06 02:38:30|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730860720000|2024-11-06 02:38:40|44.14|43.84|44.14|43.84|44.14|43.84|44.14|43.84|1
1730860730000|2024-11-06 02:38:50|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730860740000|2024-11-06 02:39:00|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730860750000|2024-11-06 02:39:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730860770000|2024-11-06 02:39:30|44.11|43.81|44.06|43.76|44.11|43.81|44.06|43.76|4
1730860780000|2024-11-06 02:39:40|44.07|43.77|44.08|43.78|44.08|43.78|44.06|43.76|4
1730860790000|2024-11-06 02:39:50|44.09|43.79|44.11|43.81|44.11|43.81|44.09|43.79|4
1730860800000|2024-11-06 02:40:00|44.1|43.8|44.09|43.79|44.1|43.8|44.09|43.79|2
1730860810000|2024-11-06 02:40:10|44.08|43.78|44.06|43.76|44.08|43.78|44.06|43.76|2
1730860820000|2024-11-06 02:40:20|44.04|43.74|44.03|43.73|44.05|43.75|44.03|43.73|6
1730860830000|2024-11-06 02:40:30|44.04|43.74|44.03|43.73|44.04|43.74|44.03|43.73|2
1730860840000|2024-11-06 02:40:40|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730860850000|2024-11-06 02:40:50|44.03|43.73|44.01|43.71|44.03|43.73|44.01|43.71|3
1730860870000|2024-11-06 02:41:10|44.02|43.72|44.02|43.72|44.02|43.72|44.02|43.72|1
1730860880000|2024-11-06 02:41:20|43.99|43.69|44|43.7|44|43.7|43.99|43.69|2
1730860890000|2024-11-06 02:41:30|43.99|43.69|43.99|43.69|43.99|43.69|43.99|43.69|1
1730860910000|2024-11-06 02:41:50|44|43.7|44.03|43.73|44.03|43.73|44|43.7|4
1730860920000|2024-11-06 02:42:00|44.02|43.72|43.99|43.69|44.02|43.72|43.99|43.69|3
1730860930000|2024-11-06 02:42:10|43.98|43.68|43.97|43.67|43.98|43.68|43.97|43.67|2
1730860940000|2024-11-06 02:42:20|43.96|43.66|43.96|43.66|43.96|43.66|43.96|43.66|1
1730860950000|2024-11-06 02:42:30|43.95|43.65|43.95|43.65|43.95|43.65|43.95|43.65|1
1730860960000|2024-11-06 02:42:40|43.94|43.64|43.93|43.63|43.94|43.64|43.92|43.62|4
1730860970000|2024-11-06 02:42:50|43.94|43.64|44|43.7|44|43.7|43.94|43.64|6
1730860980000|2024-11-06 02:43:00|43.99|43.69|44.02|43.72|44.02|43.72|43.99|43.69|8
1730860990000|2024-11-06 02:43:10|44.03|43.73|44.04|43.74|44.04|43.74|44.03|43.73|4
1730861010000|2024-11-06 02:43:30|44.05|43.75|44.05|43.75|44.06|43.76|44.05|43.75|3
1730861020000|2024-11-06 02:43:40|44.06|43.76|44.08|43.78|44.08|43.78|44.06|43.76|3
1730861030000|2024-11-06 02:43:50|44.07|43.77|44.07|43.77|44.07|43.77|44.07|43.77|1
1730861040000|2024-11-06 02:44:00|44.08|43.78|44.08|43.78|44.09|43.79|44.08|43.78|3
1730861050000|2024-11-06 02:44:10|44.07|43.77|44.09|43.79|44.09|43.79|44.07|43.77|3
1730861070000|2024-11-06 02:44:30|44.1|43.8|44.12|43.82|44.12|43.82|44.1|43.8|3
1730861080000|2024-11-06 02:44:40|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730861090000|2024-11-06 02:44:50|44.14|43.84|44.14|43.84|44.15|43.85|44.14|43.84|7
1730861120000|2024-11-06 02:45:20|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|4
1730861130000|2024-11-06 02:45:30|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|3
1730861140000|2024-11-06 02:45:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730861150000|2024-11-06 02:45:50|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730861160000|2024-11-06 02:46:00|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730861170000|2024-11-06 02:46:10|44.14|43.84|44.12|43.82|44.14|43.84|44.12|43.82|3
1730861180000|2024-11-06 02:46:20|44.11|43.81|44.07|43.77|44.11|43.81|44.07|43.77|4
1730861190000|2024-11-06 02:46:30|44.06|43.76|44.07|43.77|44.07|43.77|44.06|43.76|2
1730861210000|2024-11-06 02:46:50|44.08|43.78|44.08|43.78|44.08|43.78|44.08|43.78|1
1730861220000|2024-11-06 02:47:00|44.09|43.79|44.11|43.81|44.11|43.81|44.09|43.79|6
1730861230000|2024-11-06 02:47:10|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730861240000|2024-11-06 02:47:20|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|4
1730861250000|2024-11-06 02:47:30|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730861260000|2024-11-06 02:47:40|44.12|43.82|44.11|43.81|44.12|43.82|44.1|43.8|4
1730861270000|2024-11-06 02:47:50|44.12|43.82|44.12|43.82|44.13|43.83|44.12|43.82|3
1730861280000|2024-11-06 02:48:00|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730861290000|2024-11-06 02:48:10|44.12|43.82|44.11|43.81|44.12|43.82|44.11|43.81|2
1730861300000|2024-11-06 02:48:20|44.12|43.82|44.14|43.84|44.14|43.84|44.12|43.82|5
1730861320000|2024-11-06 02:48:40|44.15|43.85|44.14|43.84|44.16|43.86|44.14|43.84|9
1730861330000|2024-11-06 02:48:50|44.15|43.85|44.16|43.86|44.17|43.87|44.14|43.84|5
1730861340000|2024-11-06 02:49:00|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|3
1730861350000|2024-11-06 02:49:10|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730861360000|2024-11-06 02:49:20|44.15|43.85|44.15|43.85|44.15|43.85|44.15|43.85|1
1730861370000|2024-11-06 02:49:30|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|3
1730861380000|2024-11-06 02:49:40|44.13|43.83|44.13|43.83|44.14|43.84|44.13|43.83|3
1730861390000|2024-11-06 02:49:50|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730861400000|2024-11-06 02:50:00|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730861410000|2024-11-06 02:50:10|44.15|43.85|44.16|43.86|44.16|43.86|44.15|43.85|2
1730861420000|2024-11-06 02:50:20|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730861430000|2024-11-06 02:50:30|44.16|43.86|44.16|43.86|44.17|43.87|44.16|43.86|3
1730861440000|2024-11-06 02:50:40|44.17|43.87|44.16|43.86|44.17|43.87|44.16|43.86|2
1730861450000|2024-11-06 02:50:50|44.15|43.85|44.14|43.84|44.15|43.85|44.13|43.83|3
1730861460000|2024-11-06 02:51:00|44.15|43.85|44.13|43.83|44.15|43.85|44.13|43.83|2
1730861470000|2024-11-06 02:51:10|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|5
1730861480000|2024-11-06 02:51:20|44.12|43.82|44.13|43.83|44.13|43.83|44.12|43.82|2
1730861500000|2024-11-06 02:51:40|44.11|43.81|44.12|43.82|44.12|43.82|44.09|43.79|4
1730861510000|2024-11-06 02:51:50|44.11|43.81|44.12|43.82|44.12|43.82|44.11|43.81|2
1730861520000|2024-11-06 02:52:00|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730861530000|2024-11-06 02:52:10|44.15|43.85|44.15|43.85|44.16|43.86|44.14|43.84|5
1730861560000|2024-11-06 02:52:40|44.14|43.84|44.16|43.86|44.16|43.86|44.14|43.84|3
1730861570000|2024-11-06 02:52:50|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730861590000|2024-11-06 02:53:10|44.13|43.83|44.13|43.83|44.13|43.83|44.13|43.83|1
1730861600000|2024-11-06 02:53:20|44.12|43.82|44.12|43.82|44.12|43.82|44.12|43.82|1
1730861610000|2024-11-06 02:53:30|44.13|43.83|44.14|43.84|44.14|43.84|44.13|43.83|2
1730861620000|2024-11-06 02:53:40|44.15|43.85|44.14|43.84|44.15|43.85|44.14|43.84|2
1730861630000|2024-11-06 02:53:50|44.15|43.85|44.15|43.85|44.17|43.87|44.15|43.85|4
1730861640000|2024-11-06 02:54:00|44.16|43.86|44.16|43.86|44.16|43.86|44.15|43.85|3
1730861650000|2024-11-06 02:54:10|44.15|43.85|44.16|43.86|44.17|43.87|44.15|43.85|4
1730861660000|2024-11-06 02:54:20|44.17|43.87|44.17|43.87|44.17|43.87|44.16|43.86|3
1730861670000|2024-11-06 02:54:30|44.18|43.88|44.17|43.87|44.2|43.9|44.17|43.87|4
1730861680000|2024-11-06 02:54:40|44.18|43.88|44.2|43.9|44.2|43.9|44.18|43.88|5
1730861690000|2024-11-06 02:54:50|44.19|43.89|44.2|43.9|44.21|43.91|44.19|43.89|4
1730861700000|2024-11-06 02:55:00|44.19|43.89|44.21|43.91|44.21|43.91|44.19|43.89|4
1730861710000|2024-11-06 02:55:10|44.2|43.9|44.17|43.87|44.2|43.9|44.16|43.86|4
1730861720000|2024-11-06 02:55:20|44.19|43.89|44.16|43.86|44.19|43.89|44.16|43.86|4
1730861730000|2024-11-06 02:55:30|44.17|43.87|44.13|43.83|44.17|43.87|44.13|43.83|5
1730861740000|2024-11-06 02:55:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730861750000|2024-11-06 02:55:50|44.16|43.86|44.17|43.87|44.17|43.87|44.16|43.86|2
1730861760000|2024-11-06 02:56:00|44.16|43.86|44.16|43.86|44.16|43.86|44.16|43.86|1
1730861770000|2024-11-06 02:56:10|44.17|43.87|44.21|43.91|44.21|43.91|44.17|43.87|4
1730861780000|2024-11-06 02:56:20|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730861790000|2024-11-06 02:56:30|44.21|43.91|44.22|43.92|44.22|43.92|44.21|43.91|2
1730861810000|2024-11-06 02:56:50|44.23|43.93|44.19|43.89|44.23|43.93|44.19|43.89|3
1730861820000|2024-11-06 02:57:00|44.2|43.9|44.17|43.87|44.21|43.91|44.17|43.87|8
1730861830000|2024-11-06 02:57:10|44.18|43.88|44.19|43.89|44.19|43.89|44.18|43.88|2
1730861840000|2024-11-06 02:57:20|44.2|43.9|44.18|43.88|44.2|43.9|44.18|43.88|2
1730861850000|2024-11-06 02:57:30|44.19|43.89|44.19|43.89|44.19|43.89|44.19|43.89|1
1730861860000|2024-11-06 02:57:40|44.21|43.91|44.2|43.9|44.21|43.91|44.19|43.89|4
1730861870000|2024-11-06 02:57:50|44.19|43.89|44.22|43.92|44.22|43.92|44.19|43.89|4
1730861880000|2024-11-06 02:58:00|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730861890000|2024-11-06 02:58:10|44.19|43.89|44.2|43.9|44.2|43.9|44.17|43.87|12
1730861900000|2024-11-06 02:58:20|44.21|43.91|44.21|43.91|44.21|43.91|44.21|43.91|1
1730861910000|2024-11-06 02:58:30|44.2|43.9|44.21|43.91|44.21|43.91|44.2|43.9|2
1730861920000|2024-11-06 02:58:40|44.22|43.92|44.24|43.94|44.24|43.94|44.22|43.92|4
1730861930000|2024-11-06 02:58:50|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730861940000|2024-11-06 02:59:00|44.22|43.92|44.22|43.92|44.22|43.92|44.22|43.92|1
1730861950000|2024-11-06 02:59:10|44.23|43.93|44.21|43.91|44.23|43.93|44.21|43.91|3
1730861960000|2024-11-06 02:59:20|44.2|43.9|44.21|43.91|44.22|43.92|44.2|43.9|6
1730861970000|2024-11-06 02:59:30|44.2|43.9|44.19|43.89|44.2|43.9|44.19|43.89|2
1730861980000|2024-11-06 02:59:40|44.18|43.88|44.13|43.83|44.18|43.88|44.13|43.83|6
1730861990000|2024-11-06 02:59:50|44.12|43.82|44.11|43.81|44.13|43.83|44.11|43.81|4
1730862000000|2024-11-06 03:00:00|44.12|43.82|44.14|43.84|44.14|43.84|44.09|43.79|10
1730862010000|2024-11-06 03:00:10|44.13|43.83|44.14|43.84|44.14|43.84|44.11|43.81|8
1730862020000|2024-11-06 03:00:20|44.13|43.83|44.15|43.85|44.15|43.85|44.1|43.8|7
1730862030000|2024-11-06 03:00:30|44.13|43.83|44.15|43.85|44.15|43.85|44.13|43.83|2
1730862040000|2024-11-06 03:00:40|44.14|43.84|44.13|43.83|44.14|43.84|44.13|43.83|2
1730862060000|2024-11-06 03:01:00|44.14|43.84|44.15|43.85|44.15|43.85|44.14|43.84|2
1730862070000|2024-11-06 03:01:10|44.16|43.86|44.14|43.84|44.16|43.86|44.14|43.84|4
1730862080000|2024-11-06 03:01:20|44.13|43.83|44.11|43.81|44.14|43.84|44.11|43.81|5
1730862090000|2024-11-06 03:01:30|44.1|43.8|44.08|43.78|44.1|43.8|44.07|43.77|5
1730862100000|2024-11-06 03:01:40|44.07|43.77|44.1|43.8|44.1|43.8|44.06|43.76|9
1730862110000|2024-11-06 03:01:50|44.11|43.81|44.13|43.83|44.13|43.83|44.11|43.81|5
1730862120000|2024-11-06 03:02:00|44.14|43.84|44.2|43.9|44.2|43.9|44.14|43.84|7
1730862130000|2024-11-06 03:02:10|44.21|43.91|44.21|43.91|44.21|43.91|44.2|43.9|3
1730862140000|2024-11-06 03:02:20|44.22|43.92|44.21|43.91|44.22|43.92|44.21|43.91|2
1730862150000|2024-11-06 03:02:30|44.22|43.92|44.22|43.92|44.23|43.93|44.22|43.92|3
1730862160000|2024-11-06 03:02:40|44.23|43.93|44.23|43.93|44.23|43.93|44.23|43.93|1
1730862170000|2024-11-06 03:02:50|44.22|43.92|44.23|43.93|44.23|43.93|44.22|43.92|2
1730862180000|2024-11-06 03:03:00|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|2
1730862190000|2024-11-06 03:03:10|44.24|43.94|44.22|43.92|44.24|43.94|44.22|43.92|3
1730862200000|2024-11-06 03:03:20|44.23|43.93|44.24|43.94|44.24|43.94|44.22|43.92|4
1730862210000|2024-11-06 03:03:30|44.23|43.93|44.24|43.94|44.24|43.94|44.23|43.93|2
1730862220000|2024-11-06 03:03:40|44.25|43.95|44.24|43.94|44.25|43.95|44.24|43.94|4
1730862230000|2024-11-06 03:03:50|44.25|43.95|44.33|44.03|44.33|44.03|44.25|43.95|8
1730862240000|2024-11-06 03:04:00|44.34|44.04|44.29|43.99|44.34|44.04|44.29|43.99|7
1730862250000|2024-11-06 03:04:10|44.28|43.98|44.31|44.01|44.31|44.01|44.28|43.98|6
1730862260000|2024-11-06 03:04:20|44.3|44|44.34|44.04|44.35|44.05|44.3|44|6
1730862270000|2024-11-06 03:04:30|44.35|44.05|44.34|44.04|44.36|44.06|44.34|44.04|3
1730862280000|2024-11-06 03:04:40|44.33|44.03|44.36|44.06|44.37|44.07|44.33|44.03|8
1730862290000|2024-11-06 03:04:50|44.35|44.05|44.38|44.08|44.38|44.08|44.35|44.05|4
1730862300000|2024-11-06 03:05:00|44.37|44.07|44.35|44.05|44.37|44.07|44.33|44.03|8
1730862310000|2024-11-06 03:05:10|44.36|44.06|44.39|44.09|44.41|44.11|44.36|44.06|7
1730862320000|2024-11-06 03:05:20|44.38|44.08|44.36|44.06|44.38|44.08|44.36|44.06|4
1730862330000|2024-11-06 03:05:30|44.35|44.05|44.34|44.04|44.35|44.05|44.32|44.02|9
1730862340000|2024-11-06 03:05:40|44.35|44.05|44.41|44.11|44.41|44.11|44.34|44.04|9
1730862350000|2024-11-06 03:05:50|44.42|44.12|44.42|44.12|44.43|44.13|44.42|44.12|5
1730862360000|2024-11-06 03:06:00|44.43|44.13|44.45|44.15|44.46|44.16|44.43|44.13|11
1730862370000|2024-11-06 03:06:10|44.44|44.14|44.48|44.18|44.48|44.18|44.43|44.13|8
1730862380000|2024-11-06 03:06:20|44.49|44.19|44.51|44.21|44.51|44.21|44.47|44.17|6
1730862390000|2024-11-06 03:06:30|44.5|44.2|44.52|44.22|44.52|44.22|44.49|44.19|7
1730862400000|2024-11-06 03:06:40|44.53|44.23|44.52|44.22|44.53|44.23|44.48|44.18|13
1730862410000|2024-11-06 03:06:50|44.53|44.23|44.54|44.24|44.54|44.24|44.53|44.23|6
1730862420000|2024-11-06 03:07:00|44.55|44.25|44.55|44.25|44.58|44.28|44.54|44.24|11
1730862430000|2024-11-06 03:07:10|44.54|44.24|44.62|44.32|44.62|44.32|44.54|44.24|16
1730862440000|2024-11-06 03:07:20|44.65|44.35|44.71|44.41|44.71|44.41|44.64|44.34|12
1730862450000|2024-11-06 03:07:30|44.72|44.42|44.69|44.39|44.74|44.44|44.67|44.37|18
1730862460000|2024-11-06 03:07:40|44.7|44.4|44.7|44.4|44.71|44.41|44.67|44.37|8
1730862470000|2024-11-06 03:07:50|44.69|44.39|44.7|44.4|44.73|44.43|44.69|44.39|10
1730862480000|2024-11-06 03:08:00|44.72|44.42|44.77|44.47|44.77|44.47|44.72|44.42|8
1730862490000|2024-11-06 03:08:10|44.78|44.48|44.74|44.44|44.79|44.49|44.74|44.44|6
1730862500000|2024-11-06 03:08:20|44.75|44.45|44.78|44.48|44.79|44.49|44.75|44.45|13
1730862510000|2024-11-06 03:08:30|44.79|44.49|44.76|44.46|44.81|44.51|44.73|44.43|21
1730862520000|2024-11-06 03:08:40|44.75|44.45|44.68|44.38|44.76|44.46|44.66|44.36|16
1730862530000|2024-11-06 03:08:50|44.67|44.37|44.74|44.44|44.74|44.44|44.67|44.37|14
1730862540000|2024-11-06 03:09:00|44.73|44.43|44.77|44.47|44.79|44.49|44.73|44.43|19
1730862550000|2024-11-06 03:09:10|44.76|44.46|44.74|44.44|44.81|44.51|44.74|44.44|13
1730862560000|2024-11-06 03:09:20|44.72|44.42|44.79|44.49|44.79|44.49|44.72|44.42|10
1730862570000|2024-11-06 03:09:30|44.8|44.5|44.72|44.42|44.8|44.5|44.72|44.42|15
1730862580000|2024-11-06 03:09:40|44.71|44.41|44.64|44.34|44.73|44.43|44.64|44.34|13
1730862590000|2024-11-06 03:09:50|44.63|44.33|44.55|44.25|44.64|44.34|44.53|44.23|16
1730862600000|2024-11-06 03:10:00|44.56|44.26|44.55|44.25|44.57|44.27|44.48|44.18|21
1730862610000|2024-11-06 03:10:10|44.56|44.26|44.53|44.23|44.63|44.33|44.53|44.23|26
1730862620000|2024-11-06 03:10:20|44.51|44.21|44.48|44.18|44.53|44.23|44.47|44.17|20
1730862630000|2024-11-06 03:10:30|44.47|44.17|44.38|44.08|44.47|44.17|44.37|44.07|26
1730862640000|2024-11-06 03:10:40|44.37|44.07|44.37|44.07|44.43|44.13|44.37|44.07|21
1730862650000|2024-11-06 03:10:50|44.38|44.08|44.49|44.19|44.49|44.19|44.38|44.08|18
1730862660000|2024-11-06 03:11:00|44.5|44.2|44.42|44.12|44.52|44.22|44.42|44.12|23
1730862670000|2024-11-06 03:11:10|44.43|44.13|44.46|44.16|44.5|44.2|44.42|44.12|18
1730862680000|2024-11-06 03:11:20|44.47|44.17|44.42|44.12|44.48|44.18|44.37|44.07|23
1730862690000|2024-11-06 03:11:30|44.43|44.13|44.41|44.11|44.49|44.19|44.41|44.11|12
1730862700000|2024-11-06 03:11:40|44.4|44.1|44.39|44.09|44.41|44.11|44.37|44.07|18
1730862710000|2024-11-06 03:11:50|44.4|44.1|44.34|44.04|44.4|44.1|44.28|43.98|17
1730862720000|2024-11-06 03:12:00|44.36|44.06|44.42|44.12|44.42|44.12|44.36|44.06|14
1730862730000|2024-11-06 03:12:10|44.41|44.11|44.33|44.03|44.41|44.11|44.32|44.02|16
1730862740000|2024-11-06 03:12:20|44.32|44.02|44.25|43.95|44.32|44.02|44.23|43.93|24
1730862750000|2024-11-06 03:12:30|44.27|43.97|44.34|44.04|44.35|44.05|44.23|43.93|20
1730862760000|2024-11-06 03:12:40|44.35|44.05|44.4|44.1|44.4|44.1|44.35|44.05|10
1730862770000|2024-11-06 03:12:50|44.41|44.11|44.45|44.15|44.47|44.17|44.41|44.11|10
1730862780000|2024-11-06 03:13:00|44.43|44.13|44.46|44.16|44.47|44.17|44.41|44.11|15
1730862790000|2024-11-06 03:13:10|44.47|44.17|44.45|44.15|44.48|44.18|44.43|44.13|15
1730862800000|2024-11-06 03:13:20|44.43|44.13|44.37|44.07|44.43|44.13|44.34|44.04|15
1730862810000|2024-11-06 03:13:30|44.41|44.11|44.38|44.08|44.41|44.11|44.35|44.05|12
1730862820000|2024-11-06 03:13:40|44.39|44.09|44.43|44.13|44.43|44.13|44.38|44.08|13
1730862830000|2024-11-06 03:13:50|44.42|44.12|44.4|44.1|44.42|44.12|44.38|44.08|6
1730862840000|2024-11-06 03:14:00|44.41|44.11|44.42|44.12|44.42|44.12|44.39|44.09|14
1730862850000|2024-11-06 03:14:10|44.41|44.11|44.44|44.14|44.44|44.14|44.4|44.1|10
1730862860000|2024-11-06 03:14:20|44.43|44.13|44.39|44.09|44.43|44.13|44.39|44.09|7
1730862870000|2024-11-06 03:14:30|44.41|44.11|44.49|44.19|44.49|44.19|44.41|44.11|9
1730862880000|2024-11-06 03:14:40|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|9
1730862890000|2024-11-06 03:14:50|44.51|44.21|44.55|44.25|44.55|44.25|44.51|44.21|6
1730862900000|2024-11-06 03:15:00|44.53|44.23|44.61|44.31|44.62|44.32|44.51|44.21|12
1730862910000|2024-11-06 03:15:10|44.62|44.32|44.6|44.3|44.63|44.33|44.57|44.27|15
1730862920000|2024-11-06 03:15:20|44.59|44.29|44.56|44.26|44.59|44.29|44.55|44.25|10
1730862930000|2024-11-06 03:15:30|44.57|44.27|44.5|44.2|44.57|44.27|44.5|44.2|13
1730862940000|2024-11-06 03:15:40|44.51|44.21|44.52|44.22|44.52|44.22|44.48|44.18|9
1730862950000|2024-11-06 03:15:50|44.51|44.21|44.48|44.18|44.51|44.21|44.45|44.15|16
1730862960000|2024-11-06 03:16:00|44.49|44.19|44.53|44.23|44.53|44.23|44.46|44.16|16
1730862970000|2024-11-06 03:16:10|44.54|44.24|44.53|44.23|44.57|44.27|44.53|44.23|17
1730862980000|2024-11-06 03:16:20|44.52|44.22|44.51|44.21|44.52|44.22|44.49|44.19|12
1730862990000|2024-11-06 03:16:30|44.52|44.22|44.47|44.17|44.53|44.23|44.47|44.17|11
1730863000000|2024-11-06 03:16:40|44.48|44.18|44.51|44.21|44.51|44.21|44.48|44.18|8
1730863010000|2024-11-06 03:16:50|44.5|44.2|44.47|44.17|44.5|44.2|44.46|44.16|8
1730863020000|2024-11-06 03:17:00|44.48|44.18|44.52|44.22|44.52|44.22|44.48|44.18|10
1730863030000|2024-11-06 03:17:10|44.53|44.23|44.55|44.25|44.57|44.27|44.53|44.23|13
1730863040000|2024-11-06 03:17:20|44.54|44.24|44.58|44.28|44.59|44.29|44.54|44.24|9
1730863050000|2024-11-06 03:17:30|44.6|44.3|44.66|44.36|44.66|44.36|44.6|44.3|8
1730863060000|2024-11-06 03:17:40|44.67|44.37|44.64|44.34|44.68|44.38|44.64|44.34|13
1730863070000|2024-11-06 03:17:50|44.62|44.32|44.64|44.34|44.65|44.35|44.62|44.32|9
1730863080000|2024-11-06 03:18:00|44.65|44.35|44.7|44.4|44.7|44.4|44.65|44.35|9
1730863090000|2024-11-06 03:18:10|44.69|44.39|44.72|44.42|44.72|44.42|44.68|44.38|8
1730863100000|2024-11-06 03:18:20|44.71|44.41|44.69|44.39|44.72|44.42|44.68|44.38|12
1730863110000|2024-11-06 03:18:30|44.68|44.38|44.63|44.33|44.68|44.38|44.62|44.32|8
1730863120000|2024-11-06 03:18:40|44.64|44.34|44.66|44.36|44.67|44.37|44.64|44.34|10
1730863130000|2024-11-06 03:18:50|44.65|44.35|44.6|44.3|44.65|44.35|44.6|44.3|9
1730863140000|2024-11-06 03:19:00|44.61|44.31|44.59|44.29|44.62|44.32|44.58|44.28|11
1730863150000|2024-11-06 03:19:10|44.61|44.31|44.59|44.29|44.62|44.32|44.58|44.28|7
1730863160000|2024-11-06 03:19:20|44.6|44.3|44.59|44.29|44.6|44.3|44.56|44.26|8
1730863170000|2024-11-06 03:19:30|44.58|44.28|44.57|44.27|44.58|44.28|44.55|44.25|8
1730863180000|2024-11-06 03:19:40|44.58|44.28|44.56|44.26|44.59|44.29|44.55|44.25|9
1730863190000|2024-11-06 03:19:50|44.55|44.25|44.52|44.22|44.55|44.25|44.52|44.22|8
1730863200000|2024-11-06 03:20:00|44.53|44.23|44.51|44.21|44.53|44.23|44.51|44.21|7
1730863210000|2024-11-06 03:20:10|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|5
1730863220000|2024-11-06 03:20:20|44.49|44.19|44.48|44.18|44.53|44.23|44.48|44.18|15
1730863230000|2024-11-06 03:20:30|44.5|44.2|44.53|44.23|44.54|44.24|44.49|44.19|10
1730863240000|2024-11-06 03:20:40|44.5|44.2|44.48|44.18|44.52|44.22|44.48|44.18|10
1730863250000|2024-11-06 03:20:50|44.47|44.17|44.52|44.22|44.52|44.22|44.47|44.17|18
1730863260000|2024-11-06 03:21:00|44.51|44.21|44.49|44.19|44.51|44.21|44.49|44.19|12
1730863270000|2024-11-06 03:21:10|44.48|44.18|44.45|44.15|44.48|44.18|44.44|44.14|16
1730863280000|2024-11-06 03:21:20|44.44|44.14|44.45|44.15|44.46|44.16|44.42|44.12|11
1730863290000|2024-11-06 03:21:30|44.46|44.16|44.46|44.16|44.47|44.17|44.45|44.15|5
1730863300000|2024-11-06 03:21:40|44.47|44.17|44.46|44.16|44.48|44.18|44.45|44.15|12
1730863310000|2024-11-06 03:21:50|44.47|44.17|44.43|44.13|44.47|44.17|44.43|44.13|11
1730863320000|2024-11-06 03:22:00|44.42|44.12|44.43|44.13|44.43|44.13|44.4|44.1|8
1730863330000|2024-11-06 03:22:10|44.44|44.14|44.47|44.17|44.47|44.17|44.44|44.14|4
1730863340000|2024-11-06 03:22:20|44.46|44.16|44.47|44.17|44.47|44.17|44.43|44.13|18
1730863350000|2024-11-06 03:22:30|44.48|44.18|44.48|44.18|44.51|44.21|44.47|44.17|10
1730863360000|2024-11-06 03:22:40|44.49|44.19|44.48|44.18|44.49|44.19|44.47|44.17|6
1730863370000|2024-11-06 03:22:50|44.47|44.17|44.47|44.17|44.47|44.17|44.47|44.17|1
1730863380000|2024-11-06 03:23:00|44.48|44.18|44.49|44.19|44.5|44.2|44.48|44.18|8
1730863390000|2024-11-06 03:23:10|44.5|44.2|44.47|44.17|44.5|44.2|44.47|44.17|4
1730863400000|2024-11-06 03:23:20|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1730863410000|2024-11-06 03:23:30|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730863420000|2024-11-06 03:23:40|44.45|44.15|44.46|44.16|44.47|44.17|44.45|44.15|8
1730863430000|2024-11-06 03:23:50|44.45|44.15|44.42|44.12|44.45|44.15|44.42|44.12|4
1730863440000|2024-11-06 03:24:00|44.43|44.13|44.38|44.08|44.43|44.13|44.37|44.07|7
1730863450000|2024-11-06 03:24:10|44.37|44.07|44.37|44.07|44.38|44.08|44.36|44.06|5
1730863460000|2024-11-06 03:24:20|44.36|44.06|44.29|43.99|44.36|44.06|44.29|43.99|8
1730863470000|2024-11-06 03:24:30|44.3|44|44.3|44|44.31|44.01|44.29|43.99|7
1730863480000|2024-11-06 03:24:40|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|7
1730863490000|2024-11-06 03:24:50|44.32|44.02|44.36|44.06|44.36|44.06|44.32|44.02|4
1730863500000|2024-11-06 03:25:00|44.37|44.07|44.4|44.1|44.4|44.1|44.37|44.07|4
1730863510000|2024-11-06 03:25:10|44.41|44.11|44.35|44.05|44.41|44.11|44.35|44.05|12
1730863520000|2024-11-06 03:25:20|44.36|44.06|44.41|44.11|44.41|44.11|44.36|44.06|7
1730863530000|2024-11-06 03:25:30|44.42|44.12|44.42|44.12|44.43|44.13|44.41|44.11|5
1730863540000|2024-11-06 03:25:40|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|3
1730863550000|2024-11-06 03:25:50|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|2
1730863560000|2024-11-06 03:26:00|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|6
1730863570000|2024-11-06 03:26:10|44.45|44.15|44.51|44.21|44.51|44.21|44.45|44.15|11
1730863580000|2024-11-06 03:26:20|44.52|44.22|44.53|44.23|44.54|44.24|44.51|44.21|10
1730863590000|2024-11-06 03:26:30|44.52|44.22|44.49|44.19|44.52|44.22|44.47|44.17|10
1730863600000|2024-11-06 03:26:40|44.5|44.2|44.51|44.21|44.52|44.22|44.5|44.2|4
1730863610000|2024-11-06 03:26:50|44.5|44.2|44.49|44.19|44.5|44.2|44.48|44.18|4
1730863620000|2024-11-06 03:27:00|44.48|44.18|44.51|44.21|44.51|44.21|44.48|44.18|4
1730863630000|2024-11-06 03:27:10|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|5
1730863640000|2024-11-06 03:27:20|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730863650000|2024-11-06 03:27:30|44.52|44.22|44.52|44.22|44.52|44.22|44.52|44.22|1
1730863660000|2024-11-06 03:27:40|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1730863670000|2024-11-06 03:27:50|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|4
1730863680000|2024-11-06 03:28:00|44.53|44.23|44.56|44.26|44.56|44.26|44.52|44.22|6
1730863690000|2024-11-06 03:28:10|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|6
1730863700000|2024-11-06 03:28:20|44.58|44.28|44.58|44.28|44.59|44.29|44.58|44.28|3
1730863710000|2024-11-06 03:28:30|44.59|44.29|44.56|44.26|44.59|44.29|44.56|44.26|4
1730863720000|2024-11-06 03:28:40|44.57|44.27|44.55|44.25|44.57|44.27|44.55|44.25|3
1730863730000|2024-11-06 03:28:50|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730863740000|2024-11-06 03:29:00|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|3
1730863750000|2024-11-06 03:29:10|44.51|44.21|44.51|44.21|44.51|44.21|44.5|44.2|3
1730863760000|2024-11-06 03:29:20|44.52|44.22|44.55|44.25|44.55|44.25|44.52|44.22|2
1730863770000|2024-11-06 03:29:30|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730863780000|2024-11-06 03:29:40|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730863790000|2024-11-06 03:29:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730863800000|2024-11-06 03:30:00|44.57|44.27|44.56|44.26|44.59|44.29|44.56|44.26|6
1730863810000|2024-11-06 03:30:10|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|2
1730863820000|2024-11-06 03:30:20|44.52|44.22|44.52|44.22|44.52|44.22|44.5|44.2|5
1730863830000|2024-11-06 03:30:30|44.51|44.21|44.52|44.22|44.52|44.22|44.48|44.18|5
1730863840000|2024-11-06 03:30:40|44.53|44.23|44.51|44.21|44.54|44.24|44.51|44.21|4
1730863850000|2024-11-06 03:30:50|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|4
1730863860000|2024-11-06 03:31:00|44.5|44.2|44.5|44.2|44.5|44.2|44.5|44.2|1
1730863870000|2024-11-06 03:31:10|44.51|44.21|44.53|44.23|44.53|44.23|44.51|44.21|9
1730863880000|2024-11-06 03:31:20|44.52|44.22|44.55|44.25|44.55|44.25|44.52|44.22|5
1730863890000|2024-11-06 03:31:30|44.53|44.23|44.51|44.21|44.53|44.23|44.51|44.21|2
1730863900000|2024-11-06 03:31:40|44.52|44.22|44.53|44.23|44.54|44.24|44.52|44.22|3
1730863920000|2024-11-06 03:32:00|44.51|44.21|44.48|44.18|44.52|44.22|44.48|44.18|5
1730863930000|2024-11-06 03:32:10|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1730863940000|2024-11-06 03:32:20|44.47|44.17|44.5|44.2|44.5|44.2|44.47|44.17|4
1730863950000|2024-11-06 03:32:30|44.51|44.21|44.53|44.23|44.53|44.23|44.51|44.21|3
1730863960000|2024-11-06 03:32:40|44.52|44.22|44.53|44.23|44.53|44.23|44.52|44.22|2
1730863970000|2024-11-06 03:32:50|44.52|44.22|44.54|44.24|44.54|44.24|44.52|44.22|3
1730863980000|2024-11-06 03:33:00|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1730863990000|2024-11-06 03:33:10|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|3
1730864000000|2024-11-06 03:33:20|44.56|44.26|44.59|44.29|44.59|44.29|44.56|44.26|3
1730864010000|2024-11-06 03:33:30|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1730864030000|2024-11-06 03:33:50|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730864040000|2024-11-06 03:34:00|44.62|44.32|44.58|44.28|44.62|44.32|44.58|44.28|4
1730864050000|2024-11-06 03:34:10|44.57|44.27|44.6|44.3|44.6|44.3|44.57|44.27|4
1730864060000|2024-11-06 03:34:20|44.59|44.29|44.56|44.26|44.59|44.29|44.55|44.25|6
1730864080000|2024-11-06 03:34:40|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730864090000|2024-11-06 03:34:50|44.55|44.25|44.55|44.25|44.55|44.25|44.55|44.25|1
1730864100000|2024-11-06 03:35:00|44.54|44.24|44.52|44.22|44.55|44.25|44.52|44.22|5
1730864110000|2024-11-06 03:35:10|44.54|44.24|44.55|44.25|44.56|44.26|44.54|44.24|3
1730864120000|2024-11-06 03:35:20|44.54|44.24|44.53|44.23|44.55|44.25|44.53|44.23|4
1730864130000|2024-11-06 03:35:30|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730864140000|2024-11-06 03:35:40|44.54|44.24|44.56|44.26|44.56|44.26|44.54|44.24|5
1730864150000|2024-11-06 03:35:50|44.55|44.25|44.56|44.26|44.57|44.27|44.55|44.25|4
1730864160000|2024-11-06 03:36:00|44.57|44.27|44.57|44.27|44.57|44.27|44.56|44.26|3
1730864170000|2024-11-06 03:36:10|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|4
1730864180000|2024-11-06 03:36:20|44.6|44.3|44.61|44.31|44.62|44.32|44.6|44.3|6
1730864190000|2024-11-06 03:36:30|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730864200000|2024-11-06 03:36:40|44.6|44.3|44.65|44.35|44.67|44.37|44.6|44.3|7
1730864210000|2024-11-06 03:36:50|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730864220000|2024-11-06 03:37:00|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730864230000|2024-11-06 03:37:10|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1730864240000|2024-11-06 03:37:20|44.65|44.35|44.65|44.35|44.67|44.37|44.64|44.34|6
1730864250000|2024-11-06 03:37:30|44.64|44.34|44.69|44.39|44.69|44.39|44.64|44.34|7
1730864260000|2024-11-06 03:37:40|44.7|44.4|44.7|44.4|44.7|44.4|44.67|44.37|7
1730864270000|2024-11-06 03:37:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730864280000|2024-11-06 03:38:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730864290000|2024-11-06 03:38:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730864300000|2024-11-06 03:38:20|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730864310000|2024-11-06 03:38:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730864320000|2024-11-06 03:38:40|44.68|44.38|44.67|44.37|44.69|44.39|44.66|44.36|5
1730864330000|2024-11-06 03:38:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730864340000|2024-11-06 03:39:00|44.66|44.36|44.66|44.36|44.7|44.4|44.66|44.36|7
1730864350000|2024-11-06 03:39:10|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|4
1730864360000|2024-11-06 03:39:20|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730864370000|2024-11-06 03:39:30|44.7|44.4|44.7|44.4|44.71|44.41|44.68|44.38|6
1730864380000|2024-11-06 03:39:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730864390000|2024-11-06 03:39:50|44.66|44.36|44.61|44.31|44.66|44.36|44.61|44.31|5
1730864400000|2024-11-06 03:40:00|44.62|44.32|44.56|44.26|44.63|44.33|44.56|44.26|6
1730864410000|2024-11-06 03:40:10|44.57|44.27|44.63|44.33|44.63|44.33|44.57|44.27|6
1730864420000|2024-11-06 03:40:20|44.64|44.34|44.61|44.31|44.65|44.35|44.61|44.31|6
1730864430000|2024-11-06 03:40:30|44.6|44.3|44.6|44.3|44.62|44.32|44.6|44.3|11
1730864440000|2024-11-06 03:40:40|44.59|44.29|44.59|44.29|44.59|44.29|44.56|44.26|9
1730864450000|2024-11-06 03:40:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|12
1730864460000|2024-11-06 03:41:00|44.6|44.3|44.63|44.33|44.63|44.33|44.59|44.29|5
1730864470000|2024-11-06 03:41:10|44.64|44.34|44.69|44.39|44.69|44.39|44.64|44.34|5
1730864480000|2024-11-06 03:41:20|44.68|44.38|44.66|44.36|44.68|44.38|44.64|44.34|7
1730864490000|2024-11-06 03:41:30|44.67|44.37|44.69|44.39|44.7|44.4|44.67|44.37|4
1730864500000|2024-11-06 03:41:40|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|4
1730864510000|2024-11-06 03:41:50|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|4
1730864520000|2024-11-06 03:42:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730864530000|2024-11-06 03:42:10|44.68|44.38|44.7|44.4|44.71|44.41|44.68|44.38|5
1730864540000|2024-11-06 03:42:20|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|6
1730864550000|2024-11-06 03:42:30|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|4
1730864560000|2024-11-06 03:42:40|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1730864570000|2024-11-06 03:42:50|44.72|44.42|44.7|44.4|44.72|44.42|44.69|44.39|4
1730864580000|2024-11-06 03:43:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|4
1730864590000|2024-11-06 03:43:10|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|5
1730864600000|2024-11-06 03:43:20|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730864610000|2024-11-06 03:43:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730864620000|2024-11-06 03:43:40|44.65|44.35|44.68|44.38|44.68|44.38|44.64|44.34|4
1730864630000|2024-11-06 03:43:50|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730864640000|2024-11-06 03:44:00|44.7|44.4|44.7|44.4|44.71|44.41|44.69|44.39|4
1730864650000|2024-11-06 03:44:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730864660000|2024-11-06 03:44:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730864670000|2024-11-06 03:44:30|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|7
1730864680000|2024-11-06 03:44:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730864690000|2024-11-06 03:44:50|44.72|44.42|44.72|44.42|44.74|44.44|44.72|44.42|7
1730864700000|2024-11-06 03:45:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730864710000|2024-11-06 03:45:10|44.7|44.4|44.7|44.4|44.7|44.4|44.67|44.37|6
1730864720000|2024-11-06 03:45:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730864730000|2024-11-06 03:45:30|44.69|44.39|44.69|44.39|44.69|44.39|44.67|44.37|5
1730864740000|2024-11-06 03:45:40|44.7|44.4|44.66|44.36|44.7|44.4|44.66|44.36|7
1730864750000|2024-11-06 03:45:50|44.65|44.35|44.67|44.37|44.68|44.38|44.65|44.35|5
1730864760000|2024-11-06 03:46:00|44.66|44.36|44.63|44.33|44.66|44.36|44.63|44.33|3
1730864770000|2024-11-06 03:46:10|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730864780000|2024-11-06 03:46:20|44.61|44.31|44.62|44.32|44.63|44.33|44.61|44.31|4
1730864790000|2024-11-06 03:46:30|44.63|44.33|44.6|44.3|44.63|44.33|44.6|44.3|5
1730864800000|2024-11-06 03:46:40|44.61|44.31|44.61|44.31|44.61|44.31|44.59|44.29|5
1730864810000|2024-11-06 03:46:50|44.62|44.32|44.6|44.3|44.62|44.32|44.59|44.29|5
1730864820000|2024-11-06 03:47:00|44.59|44.29|44.56|44.26|44.59|44.29|44.56|44.26|3
1730864830000|2024-11-06 03:47:10|44.55|44.25|44.58|44.28|44.58|44.28|44.55|44.25|4
1730864840000|2024-11-06 03:47:20|44.57|44.27|44.55|44.25|44.58|44.28|44.55|44.25|5
1730864850000|2024-11-06 03:47:30|44.54|44.24|44.53|44.23|44.54|44.24|44.53|44.23|2
1730864860000|2024-11-06 03:47:40|44.54|44.24|44.54|44.24|44.55|44.25|44.53|44.23|5
1730864870000|2024-11-06 03:47:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730864880000|2024-11-06 03:48:00|44.52|44.22|44.59|44.29|44.59|44.29|44.52|44.22|7
1730864890000|2024-11-06 03:48:10|44.58|44.28|44.57|44.27|44.58|44.28|44.56|44.26|4
1730864900000|2024-11-06 03:48:20|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|3
1730864910000|2024-11-06 03:48:30|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730864920000|2024-11-06 03:48:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730864940000|2024-11-06 03:49:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730864950000|2024-11-06 03:49:10|44.62|44.32|44.62|44.32|44.63|44.33|44.61|44.31|5
1730864960000|2024-11-06 03:49:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730864970000|2024-11-06 03:49:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730864980000|2024-11-06 03:49:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730864990000|2024-11-06 03:49:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730865000000|2024-11-06 03:50:00|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|8
1730865010000|2024-11-06 03:50:10|44.67|44.37|44.67|44.37|44.69|44.39|44.66|44.36|7
1730865020000|2024-11-06 03:50:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730865030000|2024-11-06 03:50:30|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|4
1730865040000|2024-11-06 03:50:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730865050000|2024-11-06 03:50:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730865060000|2024-11-06 03:51:00|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730865070000|2024-11-06 03:51:10|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|5
1730865080000|2024-11-06 03:51:20|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730865090000|2024-11-06 03:51:30|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|3
1730865100000|2024-11-06 03:51:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730865110000|2024-11-06 03:51:50|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730865120000|2024-11-06 03:52:00|44.63|44.33|44.59|44.29|44.63|44.33|44.59|44.29|5
1730865130000|2024-11-06 03:52:10|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|4
1730865140000|2024-11-06 03:52:20|44.62|44.32|44.64|44.34|44.65|44.35|44.62|44.32|6
1730865160000|2024-11-06 03:52:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|4
1730865170000|2024-11-06 03:52:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730865180000|2024-11-06 03:53:00|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730865210000|2024-11-06 03:53:30|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730865240000|2024-11-06 03:54:00|44.65|44.35|44.61|44.31|44.65|44.35|44.61|44.31|6
1730865250000|2024-11-06 03:54:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730865260000|2024-11-06 03:54:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730865270000|2024-11-06 03:54:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730865280000|2024-11-06 03:54:40|44.61|44.31|44.63|44.33|44.63|44.33|44.61|44.31|3
1730865290000|2024-11-06 03:54:50|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730865300000|2024-11-06 03:55:00|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|3
1730865310000|2024-11-06 03:55:10|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730865320000|2024-11-06 03:55:20|44.6|44.3|44.6|44.3|44.6|44.3|44.59|44.29|3
1730865330000|2024-11-06 03:55:30|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|3
1730865340000|2024-11-06 03:55:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730865350000|2024-11-06 03:55:50|44.61|44.31|44.64|44.34|44.64|44.34|44.61|44.31|2
1730865360000|2024-11-06 03:56:00|44.63|44.33|44.64|44.34|44.65|44.35|44.63|44.33|5
1730865370000|2024-11-06 03:56:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730865410000|2024-11-06 03:56:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730865420000|2024-11-06 03:57:00|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730865440000|2024-11-06 03:57:20|44.62|44.32|44.64|44.34|44.64|44.34|44.62|44.32|4
1730865450000|2024-11-06 03:57:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730865460000|2024-11-06 03:57:40|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|4
1730865470000|2024-11-06 03:57:50|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|3
1730865480000|2024-11-06 03:58:00|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730865490000|2024-11-06 03:58:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|4
1730865500000|2024-11-06 03:58:20|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730865510000|2024-11-06 03:58:30|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730865520000|2024-11-06 03:58:40|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730865530000|2024-11-06 03:58:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730865540000|2024-11-06 03:59:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730865580000|2024-11-06 03:59:40|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|2
1730865600000|2024-11-06 04:00:00|44.7|44.4|44.74|44.44|44.75|44.45|44.7|44.4|5
1730865610000|2024-11-06 04:00:10|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730865620000|2024-11-06 04:00:20|44.78|44.48|44.8|44.5|44.8|44.5|44.77|44.47|5
1730865630000|2024-11-06 04:00:30|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|3
1730865640000|2024-11-06 04:00:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730865650000|2024-11-06 04:00:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730865660000|2024-11-06 04:01:00|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|6
1730865670000|2024-11-06 04:01:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730865680000|2024-11-06 04:01:20|44.8|44.5|44.77|44.47|44.8|44.5|44.77|44.47|3
1730865690000|2024-11-06 04:01:30|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|3
1730865700000|2024-11-06 04:01:40|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|5
1730865710000|2024-11-06 04:01:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730865720000|2024-11-06 04:02:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730865730000|2024-11-06 04:02:10|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|7
1730865740000|2024-11-06 04:02:20|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730865750000|2024-11-06 04:02:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730865760000|2024-11-06 04:02:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730865770000|2024-11-06 04:02:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730865780000|2024-11-06 04:03:00|44.76|44.46|44.76|44.46|44.78|44.48|44.76|44.46|4
1730865790000|2024-11-06 04:03:10|44.75|44.45|44.69|44.39|44.75|44.45|44.69|44.39|7
1730865800000|2024-11-06 04:03:20|44.7|44.4|44.63|44.33|44.7|44.4|44.63|44.33|6
1730865810000|2024-11-06 04:03:30|44.62|44.32|44.62|44.32|44.63|44.33|44.61|44.31|5
1730865820000|2024-11-06 04:03:40|44.61|44.31|44.61|44.31|44.61|44.31|44.58|44.28|7
1730865830000|2024-11-06 04:03:50|44.59|44.29|44.54|44.24|44.59|44.29|44.54|44.24|4
1730865840000|2024-11-06 04:04:00|44.57|44.27|44.55|44.25|44.6|44.3|44.55|44.25|9
1730865850000|2024-11-06 04:04:10|44.56|44.26|44.56|44.26|44.57|44.27|44.53|44.23|12
1730865860000|2024-11-06 04:04:20|44.57|44.27|44.53|44.23|44.58|44.28|44.53|44.23|6
1730865870000|2024-11-06 04:04:30|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|4
1730865880000|2024-11-06 04:04:40|44.51|44.21|44.55|44.25|44.57|44.27|44.51|44.21|13
1730865890000|2024-11-06 04:04:50|44.56|44.26|44.57|44.27|44.57|44.27|44.55|44.25|3
1730865900000|2024-11-06 04:05:00|44.56|44.26|44.57|44.27|44.58|44.28|44.54|44.24|8
1730865910000|2024-11-06 04:05:10|44.58|44.28|44.55|44.25|44.58|44.28|44.51|44.21|14
1730865920000|2024-11-06 04:05:20|44.54|44.24|44.55|44.25|44.55|44.25|44.52|44.22|8
1730865930000|2024-11-06 04:05:30|44.54|44.24|44.55|44.25|44.57|44.27|44.54|44.24|8
1730865940000|2024-11-06 04:05:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730865950000|2024-11-06 04:05:50|44.55|44.25|44.55|44.25|44.56|44.26|44.55|44.25|3
1730865960000|2024-11-06 04:06:00|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|5
1730865970000|2024-11-06 04:06:10|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1730865980000|2024-11-06 04:06:20|44.53|44.23|44.55|44.25|44.56|44.26|44.53|44.23|5
1730865990000|2024-11-06 04:06:30|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|4
1730866000000|2024-11-06 04:06:40|44.56|44.26|44.58|44.28|44.58|44.28|44.56|44.26|2
1730866010000|2024-11-06 04:06:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1730866020000|2024-11-06 04:07:00|44.59|44.29|44.64|44.34|44.65|44.35|44.59|44.29|7
1730866030000|2024-11-06 04:07:10|44.65|44.35|44.64|44.34|44.65|44.35|44.62|44.32|6
1730866040000|2024-11-06 04:07:20|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|8
1730866050000|2024-11-06 04:07:30|44.64|44.34|44.64|44.34|44.66|44.36|44.64|44.34|5
1730866060000|2024-11-06 04:07:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|6
1730866070000|2024-11-06 04:07:50|44.63|44.33|44.65|44.35|44.66|44.36|44.63|44.33|7
1730866080000|2024-11-06 04:08:00|44.64|44.34|44.6|44.3|44.65|44.35|44.6|44.3|7
1730866090000|2024-11-06 04:08:10|44.59|44.29|44.6|44.3|44.61|44.31|44.59|44.29|10
1730866100000|2024-11-06 04:08:20|44.61|44.31|44.62|44.32|44.63|44.33|44.61|44.31|4
1730866110000|2024-11-06 04:08:30|44.63|44.33|44.65|44.35|44.65|44.35|44.63|44.33|4
1730866120000|2024-11-06 04:08:40|44.66|44.36|44.69|44.39|44.7|44.4|44.66|44.36|7
1730866130000|2024-11-06 04:08:50|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1730866140000|2024-11-06 04:09:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730866150000|2024-11-06 04:09:10|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|5
1730866160000|2024-11-06 04:09:20|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|5
1730866170000|2024-11-06 04:09:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730866180000|2024-11-06 04:09:40|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|5
1730866190000|2024-11-06 04:09:50|44.68|44.38|44.65|44.35|44.68|44.38|44.65|44.35|5
1730866200000|2024-11-06 04:10:00|44.66|44.36|44.69|44.39|44.69|44.39|44.65|44.35|9
1730866210000|2024-11-06 04:10:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730866220000|2024-11-06 04:10:20|44.73|44.43|44.72|44.42|44.73|44.43|44.71|44.41|4
1730866230000|2024-11-06 04:10:30|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730866240000|2024-11-06 04:10:40|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|5
1730866250000|2024-11-06 04:10:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730866260000|2024-11-06 04:11:00|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|9
1730866280000|2024-11-06 04:11:20|44.68|44.38|44.67|44.37|44.68|44.38|44.66|44.36|4
1730866300000|2024-11-06 04:11:40|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|3
1730866310000|2024-11-06 04:11:50|44.65|44.35|44.65|44.35|44.67|44.37|44.65|44.35|5
1730866320000|2024-11-06 04:12:00|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|3
1730866350000|2024-11-06 04:12:30|44.67|44.37|44.66|44.36|44.68|44.38|44.66|44.36|6
1730866360000|2024-11-06 04:12:40|44.67|44.37|44.65|44.35|44.68|44.38|44.65|44.35|5
1730866370000|2024-11-06 04:12:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730866380000|2024-11-06 04:13:00|44.66|44.36|44.66|44.36|44.67|44.37|44.66|44.36|3
1730866390000|2024-11-06 04:13:10|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|3
1730866400000|2024-11-06 04:13:20|44.66|44.36|44.71|44.41|44.71|44.41|44.66|44.36|5
1730866410000|2024-11-06 04:13:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730866420000|2024-11-06 04:13:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730866430000|2024-11-06 04:13:50|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|5
1730866440000|2024-11-06 04:14:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730866450000|2024-11-06 04:14:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730866460000|2024-11-06 04:14:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730866470000|2024-11-06 04:14:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730866490000|2024-11-06 04:14:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730866500000|2024-11-06 04:15:00|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730866510000|2024-11-06 04:15:10|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|4
1730866540000|2024-11-06 04:15:40|44.76|44.46|44.76|44.46|44.78|44.48|44.76|44.46|5
1730866550000|2024-11-06 04:15:50|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730866560000|2024-11-06 04:16:00|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|5
1730866570000|2024-11-06 04:16:10|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730866590000|2024-11-06 04:16:30|44.72|44.42|44.77|44.47|44.77|44.47|44.72|44.42|5
1730866600000|2024-11-06 04:16:40|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730866610000|2024-11-06 04:16:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730866620000|2024-11-06 04:17:00|44.74|44.44|44.75|44.45|44.76|44.46|44.73|44.43|8
1730866640000|2024-11-06 04:17:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730866650000|2024-11-06 04:17:30|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|3
1730866660000|2024-11-06 04:17:40|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|3
1730866670000|2024-11-06 04:17:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730866690000|2024-11-06 04:18:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730866700000|2024-11-06 04:18:20|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1730866710000|2024-11-06 04:18:30|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|3
1730866720000|2024-11-06 04:18:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730866730000|2024-11-06 04:18:50|44.73|44.43|44.73|44.43|44.74|44.44|44.73|44.43|3
1730866740000|2024-11-06 04:19:00|44.74|44.44|44.74|44.44|44.75|44.45|44.73|44.43|5
1730866750000|2024-11-06 04:19:10|44.75|44.45|44.78|44.48|44.78|44.48|44.75|44.45|3
1730866760000|2024-11-06 04:19:20|44.79|44.49|44.75|44.45|44.79|44.49|44.75|44.45|4
1730866770000|2024-11-06 04:19:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1730866790000|2024-11-06 04:19:50|44.74|44.44|44.77|44.47|44.77|44.47|44.74|44.44|6
1730866800000|2024-11-06 04:20:00|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1730866810000|2024-11-06 04:20:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730866820000|2024-11-06 04:20:20|44.8|44.5|44.8|44.5|44.8|44.5|44.79|44.49|3
1730866830000|2024-11-06 04:20:30|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730866840000|2024-11-06 04:20:40|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|5
1730866850000|2024-11-06 04:20:50|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730866860000|2024-11-06 04:21:00|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|4
1730866870000|2024-11-06 04:21:10|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|4
1730866880000|2024-11-06 04:21:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|4
1730866890000|2024-11-06 04:21:30|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730866900000|2024-11-06 04:21:40|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|5
1730866910000|2024-11-06 04:21:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730866920000|2024-11-06 04:22:00|44.83|44.53|44.84|44.54|44.86|44.56|44.83|44.53|5
1730866930000|2024-11-06 04:22:10|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730866940000|2024-11-06 04:22:20|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|2
1730866950000|2024-11-06 04:22:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730866960000|2024-11-06 04:22:40|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|5
1730866970000|2024-11-06 04:22:50|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|4
1730866980000|2024-11-06 04:23:00|44.83|44.53|44.84|44.54|44.86|44.56|44.83|44.53|10
1730866990000|2024-11-06 04:23:10|44.85|44.55|44.86|44.56|44.86|44.56|44.84|44.54|4
1730867000000|2024-11-06 04:23:20|44.85|44.55|44.84|44.54|44.86|44.56|44.84|44.54|4
1730867010000|2024-11-06 04:23:30|44.83|44.53|44.85|44.55|44.87|44.57|44.83|44.53|10
1730867020000|2024-11-06 04:23:40|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|3
1730867030000|2024-11-06 04:23:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730867040000|2024-11-06 04:24:00|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|3
1730867050000|2024-11-06 04:24:10|44.84|44.54|44.83|44.53|44.84|44.54|44.82|44.52|4
1730867060000|2024-11-06 04:24:20|44.84|44.54|44.87|44.57|44.88|44.58|44.84|44.54|4
1730867070000|2024-11-06 04:24:30|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|4
1730867080000|2024-11-06 04:24:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730867090000|2024-11-06 04:24:50|44.89|44.59|44.91|44.61|44.92|44.62|44.89|44.59|4
1730867110000|2024-11-06 04:25:10|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|9
1730867120000|2024-11-06 04:25:20|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730867130000|2024-11-06 04:25:30|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|6
1730867140000|2024-11-06 04:25:40|44.91|44.61|44.88|44.58|44.91|44.61|44.88|44.58|4
1730867150000|2024-11-06 04:25:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730867160000|2024-11-06 04:26:00|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1730867170000|2024-11-06 04:26:10|44.82|44.52|44.83|44.53|44.83|44.53|44.8|44.5|8
1730867180000|2024-11-06 04:26:20|44.84|44.54|44.82|44.52|44.85|44.55|44.8|44.5|7
1730867190000|2024-11-06 04:26:30|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730867200000|2024-11-06 04:26:40|44.8|44.5|44.79|44.49|44.8|44.5|44.78|44.48|3
1730867210000|2024-11-06 04:26:50|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|5
1730867220000|2024-11-06 04:27:00|44.82|44.52|44.88|44.58|44.88|44.58|44.82|44.52|6
1730867230000|2024-11-06 04:27:10|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|3
1730867240000|2024-11-06 04:27:20|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|5
1730867250000|2024-11-06 04:27:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|4
1730867260000|2024-11-06 04:27:40|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1730867270000|2024-11-06 04:27:50|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1730867280000|2024-11-06 04:28:00|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|4
1730867290000|2024-11-06 04:28:10|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|2
1730867300000|2024-11-06 04:28:20|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730867320000|2024-11-06 04:28:40|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730867340000|2024-11-06 04:29:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730867360000|2024-11-06 04:29:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730867370000|2024-11-06 04:29:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730867380000|2024-11-06 04:29:40|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730867390000|2024-11-06 04:29:50|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|6
1730867400000|2024-11-06 04:30:00|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|4
1730867420000|2024-11-06 04:30:20|44.87|44.57|44.84|44.54|44.87|44.57|44.84|44.54|3
1730867430000|2024-11-06 04:30:30|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|5
1730867440000|2024-11-06 04:30:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730867450000|2024-11-06 04:30:50|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730867460000|2024-11-06 04:31:00|44.9|44.6|44.94|44.64|44.94|44.64|44.9|44.6|3
1730867470000|2024-11-06 04:31:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|4
1730867500000|2024-11-06 04:31:40|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|2
1730867520000|2024-11-06 04:32:00|44.98|44.68|44.98|44.68|44.98|44.68|44.96|44.66|4
1730867530000|2024-11-06 04:32:10|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|2
1730867540000|2024-11-06 04:32:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730867550000|2024-11-06 04:32:30|44.97|44.67|44.95|44.65|44.97|44.67|44.95|44.65|3
1730867560000|2024-11-06 04:32:40|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|3
1730867580000|2024-11-06 04:33:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730867590000|2024-11-06 04:33:10|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730867600000|2024-11-06 04:33:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730867610000|2024-11-06 04:33:30|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730867630000|2024-11-06 04:33:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730867640000|2024-11-06 04:34:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730867650000|2024-11-06 04:34:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|3
1730867660000|2024-11-06 04:34:20|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730867670000|2024-11-06 04:34:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730867680000|2024-11-06 04:34:40|45|44.7|44.97|44.67|45|44.7|44.97|44.67|4
1730867690000|2024-11-06 04:34:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730867700000|2024-11-06 04:35:00|44.97|44.67|44.93|44.63|44.97|44.67|44.93|44.63|7
1730867710000|2024-11-06 04:35:10|44.94|44.64|44.93|44.63|44.96|44.66|44.93|44.63|5
1730867720000|2024-11-06 04:35:20|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|5
1730867730000|2024-11-06 04:35:30|44.91|44.61|44.92|44.62|44.93|44.63|44.91|44.61|5
1730867750000|2024-11-06 04:35:50|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1730867760000|2024-11-06 04:36:00|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|4
1730867770000|2024-11-06 04:36:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730867780000|2024-11-06 04:36:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730867790000|2024-11-06 04:36:30|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|6
1730867800000|2024-11-06 04:36:40|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730867810000|2024-11-06 04:36:50|44.94|44.64|44.95|44.65|44.96|44.66|44.94|44.64|3
1730867820000|2024-11-06 04:37:00|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730867840000|2024-11-06 04:37:20|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730867850000|2024-11-06 04:37:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730867870000|2024-11-06 04:37:50|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730867880000|2024-11-06 04:38:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730867890000|2024-11-06 04:38:10|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|3
1730867900000|2024-11-06 04:38:20|44.89|44.59|44.89|44.59|44.89|44.59|44.88|44.58|3
1730867910000|2024-11-06 04:38:30|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|3
1730867920000|2024-11-06 04:38:40|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730867930000|2024-11-06 04:38:50|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730867940000|2024-11-06 04:39:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730867950000|2024-11-06 04:39:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730867970000|2024-11-06 04:39:30|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|4
1730867980000|2024-11-06 04:39:40|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730867990000|2024-11-06 04:39:50|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730868000000|2024-11-06 04:40:00|44.79|44.49|44.81|44.51|44.82|44.52|44.79|44.49|7
1730868010000|2024-11-06 04:40:10|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|6
1730868020000|2024-11-06 04:40:20|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730868030000|2024-11-06 04:40:30|44.8|44.5|44.76|44.46|44.8|44.5|44.76|44.46|5
1730868060000|2024-11-06 04:41:00|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|2
1730868070000|2024-11-06 04:41:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730868080000|2024-11-06 04:41:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730868090000|2024-11-06 04:41:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730868100000|2024-11-06 04:41:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730868110000|2024-11-06 04:41:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730868120000|2024-11-06 04:42:00|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|4
1730868130000|2024-11-06 04:42:10|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730868140000|2024-11-06 04:42:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730868150000|2024-11-06 04:42:30|44.79|44.49|44.8|44.5|44.81|44.51|44.79|44.49|3
1730868160000|2024-11-06 04:42:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730868180000|2024-11-06 04:43:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730868190000|2024-11-06 04:43:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730868200000|2024-11-06 04:43:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730868210000|2024-11-06 04:43:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730868220000|2024-11-06 04:43:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730868230000|2024-11-06 04:43:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730868240000|2024-11-06 04:44:00|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730868250000|2024-11-06 04:44:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730868260000|2024-11-06 04:44:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730868270000|2024-11-06 04:44:30|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730868280000|2024-11-06 04:44:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730868290000|2024-11-06 04:44:50|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730868300000|2024-11-06 04:45:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730868320000|2024-11-06 04:45:20|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1730868330000|2024-11-06 04:45:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730868340000|2024-11-06 04:45:40|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730868350000|2024-11-06 04:45:50|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|5
1730868360000|2024-11-06 04:46:00|44.85|44.55|44.86|44.56|44.87|44.57|44.84|44.54|5
1730868370000|2024-11-06 04:46:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730868380000|2024-11-06 04:46:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730868390000|2024-11-06 04:46:30|44.88|44.58|44.9|44.6|44.9|44.6|44.87|44.57|7
1730868400000|2024-11-06 04:46:40|44.89|44.59|44.86|44.56|44.89|44.59|44.86|44.56|4
1730868420000|2024-11-06 04:47:00|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|3
1730868430000|2024-11-06 04:47:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|6
1730868440000|2024-11-06 04:47:20|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|5
1730868450000|2024-11-06 04:47:30|44.88|44.58|44.89|44.59|44.9|44.6|44.88|44.58|4
1730868460000|2024-11-06 04:47:40|44.88|44.58|44.9|44.6|44.9|44.6|44.87|44.57|4
1730868470000|2024-11-06 04:47:50|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|4
1730868480000|2024-11-06 04:48:00|44.91|44.61|44.87|44.57|44.91|44.61|44.87|44.57|4
1730868490000|2024-11-06 04:48:10|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|5
1730868500000|2024-11-06 04:48:20|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|4
1730868510000|2024-11-06 04:48:30|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730868520000|2024-11-06 04:48:40|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|4
1730868530000|2024-11-06 04:48:50|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|2
1730868540000|2024-11-06 04:49:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730868560000|2024-11-06 04:49:20|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730868570000|2024-11-06 04:49:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730868580000|2024-11-06 04:49:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730868590000|2024-11-06 04:49:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730868600000|2024-11-06 04:50:00|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730868610000|2024-11-06 04:50:10|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|4
1730868630000|2024-11-06 04:50:30|44.78|44.48|44.77|44.47|44.79|44.49|44.77|44.47|4
1730868640000|2024-11-06 04:50:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730868650000|2024-11-06 04:50:50|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1730868660000|2024-11-06 04:51:00|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730868670000|2024-11-06 04:51:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730868680000|2024-11-06 04:51:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730868690000|2024-11-06 04:51:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730868700000|2024-11-06 04:51:40|44.77|44.47|44.78|44.48|44.79|44.49|44.77|44.47|4
1730868710000|2024-11-06 04:51:50|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|2
1730868720000|2024-11-06 04:52:00|44.76|44.46|44.8|44.5|44.81|44.51|44.76|44.46|6
1730868730000|2024-11-06 04:52:10|44.81|44.51|44.82|44.52|44.82|44.52|44.8|44.5|4
1730868750000|2024-11-06 04:52:30|44.8|44.5|44.8|44.5|44.8|44.5|44.78|44.48|5
1730868760000|2024-11-06 04:52:40|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730868770000|2024-11-06 04:52:50|44.83|44.53|44.84|44.54|44.85|44.55|44.83|44.53|4
1730868780000|2024-11-06 04:53:00|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730868790000|2024-11-06 04:53:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730868800000|2024-11-06 04:53:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730868810000|2024-11-06 04:53:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730868820000|2024-11-06 04:53:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730868830000|2024-11-06 04:53:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730868840000|2024-11-06 04:54:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730868850000|2024-11-06 04:54:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730868870000|2024-11-06 04:54:30|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|2
1730868880000|2024-11-06 04:54:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730868900000|2024-11-06 04:55:00|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|4
1730868910000|2024-11-06 04:55:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730868920000|2024-11-06 04:55:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730868930000|2024-11-06 04:55:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730868940000|2024-11-06 04:55:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730868950000|2024-11-06 04:55:50|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|3
1730868960000|2024-11-06 04:56:00|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730868970000|2024-11-06 04:56:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730868980000|2024-11-06 04:56:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730868990000|2024-11-06 04:56:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730869010000|2024-11-06 04:56:50|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730869020000|2024-11-06 04:57:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730869040000|2024-11-06 04:57:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730869050000|2024-11-06 04:57:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730869090000|2024-11-06 04:58:10|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|5
1730869100000|2024-11-06 04:58:20|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730869110000|2024-11-06 04:58:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730869120000|2024-11-06 04:58:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|6
1730869130000|2024-11-06 04:58:50|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|7
1730869140000|2024-11-06 04:59:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730869150000|2024-11-06 04:59:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730869160000|2024-11-06 04:59:20|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|6
1730869170000|2024-11-06 04:59:30|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730869190000|2024-11-06 04:59:50|44.83|44.53|44.75|44.45|44.83|44.53|44.73|44.43|5
1730869200000|2024-11-06 05:00:00|44.74|44.44|44.81|44.51|44.81|44.51|44.74|44.44|5
1730869210000|2024-11-06 05:00:10|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1730869220000|2024-11-06 05:00:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1730869230000|2024-11-06 05:00:30|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|3
1730869240000|2024-11-06 05:00:40|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730869250000|2024-11-06 05:00:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730869260000|2024-11-06 05:01:00|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730869270000|2024-11-06 05:01:10|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|5
1730869280000|2024-11-06 05:01:20|44.7|44.4|44.67|44.37|44.71|44.41|44.67|44.37|6
1730869290000|2024-11-06 05:01:30|44.66|44.36|44.65|44.35|44.66|44.36|44.64|44.34|4
1730869300000|2024-11-06 05:01:40|44.66|44.36|44.63|44.33|44.66|44.36|44.61|44.31|7
1730869310000|2024-11-06 05:01:50|44.64|44.34|44.62|44.32|44.64|44.34|44.61|44.31|7
1730869320000|2024-11-06 05:02:00|44.61|44.31|44.56|44.26|44.61|44.31|44.56|44.26|3
1730869330000|2024-11-06 05:02:10|44.57|44.27|44.5|44.2|44.58|44.28|44.47|44.17|15
1730869340000|2024-11-06 05:02:20|44.51|44.21|44.45|44.15|44.51|44.21|44.44|44.14|18
1730869350000|2024-11-06 05:02:30|44.47|44.17|44.44|44.14|44.47|44.17|44.43|44.13|9
1730869360000|2024-11-06 05:02:40|44.45|44.15|44.49|44.19|44.49|44.19|44.45|44.15|5
1730869370000|2024-11-06 05:02:50|44.5|44.2|44.52|44.22|44.53|44.23|44.49|44.19|6
1730869380000|2024-11-06 05:03:00|44.53|44.23|44.64|44.34|44.64|44.34|44.53|44.23|12
1730869390000|2024-11-06 05:03:10|44.65|44.35|44.64|44.34|44.66|44.36|44.63|44.33|8
1730869400000|2024-11-06 05:03:20|44.63|44.33|44.62|44.32|44.63|44.33|44.61|44.31|5
1730869410000|2024-11-06 05:03:30|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|5
1730869420000|2024-11-06 05:03:40|44.6|44.3|44.56|44.26|44.6|44.3|44.56|44.26|6
1730869430000|2024-11-06 05:03:50|44.55|44.25|44.54|44.24|44.55|44.25|44.54|44.24|2
1730869440000|2024-11-06 05:04:00|44.55|44.25|44.6|44.3|44.6|44.3|44.55|44.25|7
1730869450000|2024-11-06 05:04:10|44.59|44.29|44.61|44.31|44.61|44.31|44.58|44.28|7
1730869460000|2024-11-06 05:04:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730869470000|2024-11-06 05:04:30|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|7
1730869480000|2024-11-06 05:04:40|44.64|44.34|44.62|44.32|44.64|44.34|44.62|44.32|3
1730869490000|2024-11-06 05:04:50|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730869500000|2024-11-06 05:05:00|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730869510000|2024-11-06 05:05:10|44.65|44.35|44.69|44.39|44.69|44.39|44.65|44.35|6
1730869520000|2024-11-06 05:05:20|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|5
1730869530000|2024-11-06 05:05:30|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|5
1730869540000|2024-11-06 05:05:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730869550000|2024-11-06 05:05:50|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730869560000|2024-11-06 05:06:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730869570000|2024-11-06 05:06:10|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730869580000|2024-11-06 05:06:20|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730869590000|2024-11-06 05:06:30|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|5
1730869600000|2024-11-06 05:06:40|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1730869610000|2024-11-06 05:06:50|44.78|44.48|44.72|44.42|44.78|44.48|44.72|44.42|4
1730869620000|2024-11-06 05:07:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730869630000|2024-11-06 05:07:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730869640000|2024-11-06 05:07:20|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|4
1730869650000|2024-11-06 05:07:30|44.72|44.42|44.7|44.4|44.73|44.43|44.7|44.4|6
1730869660000|2024-11-06 05:07:40|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|4
1730869670000|2024-11-06 05:07:50|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730869680000|2024-11-06 05:08:00|44.7|44.4|44.79|44.49|44.81|44.51|44.7|44.4|15
1730869690000|2024-11-06 05:08:10|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|7
1730869700000|2024-11-06 05:08:20|44.74|44.44|44.73|44.43|44.75|44.45|44.73|44.43|4
1730869710000|2024-11-06 05:08:30|44.72|44.42|44.75|44.45|44.75|44.45|44.72|44.42|6
1730869720000|2024-11-06 05:08:40|44.76|44.46|44.75|44.45|44.78|44.48|44.75|44.45|5
1730869740000|2024-11-06 05:09:00|44.76|44.46|44.8|44.5|44.8|44.5|44.76|44.46|5
1730869750000|2024-11-06 05:09:10|44.79|44.49|44.81|44.51|44.82|44.52|44.78|44.48|7
1730869760000|2024-11-06 05:09:20|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|5
1730869770000|2024-11-06 05:09:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730869780000|2024-11-06 05:09:40|44.81|44.51|44.81|44.51|44.82|44.52|44.8|44.5|5
1730869790000|2024-11-06 05:09:50|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|7
1730869800000|2024-11-06 05:10:00|44.81|44.51|44.78|44.48|44.81|44.51|44.78|44.48|8
1730869810000|2024-11-06 05:10:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730869820000|2024-11-06 05:10:20|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|9
1730869830000|2024-11-06 05:10:30|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1730869840000|2024-11-06 05:10:40|44.78|44.48|44.75|44.45|44.79|44.49|44.75|44.45|8
1730869850000|2024-11-06 05:10:50|44.74|44.44|44.7|44.4|44.74|44.44|44.7|44.4|5
1730869860000|2024-11-06 05:11:00|44.71|44.41|44.67|44.37|44.71|44.41|44.67|44.37|11
1730869870000|2024-11-06 05:11:10|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|8
1730869880000|2024-11-06 05:11:20|44.68|44.38|44.67|44.37|44.69|44.39|44.67|44.37|6
1730869890000|2024-11-06 05:11:30|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730869900000|2024-11-06 05:11:40|44.67|44.37|44.68|44.38|44.69|44.39|44.66|44.36|6
1730869910000|2024-11-06 05:11:50|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730869920000|2024-11-06 05:12:00|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|5
1730869930000|2024-11-06 05:12:10|44.71|44.41|44.66|44.36|44.71|44.41|44.65|44.35|6
1730869940000|2024-11-06 05:12:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730869960000|2024-11-06 05:12:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730869970000|2024-11-06 05:12:50|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|6
1730869980000|2024-11-06 05:13:00|44.66|44.36|44.69|44.39|44.69|44.39|44.66|44.36|5
1730869990000|2024-11-06 05:13:10|44.68|44.38|44.66|44.36|44.68|44.38|44.65|44.35|4
1730870000000|2024-11-06 05:13:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730870010000|2024-11-06 05:13:30|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|3
1730870020000|2024-11-06 05:13:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730870030000|2024-11-06 05:13:50|44.7|44.4|44.74|44.44|44.74|44.44|44.7|44.4|5
1730870040000|2024-11-06 05:14:00|44.73|44.43|44.71|44.41|44.75|44.45|44.71|44.41|7
1730870050000|2024-11-06 05:14:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730870060000|2024-11-06 05:14:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730870070000|2024-11-06 05:14:30|44.71|44.41|44.69|44.39|44.71|44.41|44.68|44.38|7
1730870080000|2024-11-06 05:14:40|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|5
1730870090000|2024-11-06 05:14:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730870100000|2024-11-06 05:15:00|44.73|44.43|44.75|44.45|44.76|44.46|44.73|44.43|5
1730870110000|2024-11-06 05:15:10|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730870120000|2024-11-06 05:15:20|44.77|44.47|44.8|44.5|44.81|44.51|44.77|44.47|7
1730870130000|2024-11-06 05:15:30|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730870140000|2024-11-06 05:15:40|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730870150000|2024-11-06 05:15:50|44.84|44.54|44.86|44.56|44.86|44.56|44.83|44.53|5
1730870160000|2024-11-06 05:16:00|44.87|44.57|44.89|44.59|44.9|44.6|44.87|44.57|7
1730870170000|2024-11-06 05:16:10|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|6
1730870180000|2024-11-06 05:16:20|44.88|44.58|44.88|44.58|44.89|44.59|44.86|44.56|13
1730870190000|2024-11-06 05:16:30|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|7
1730870200000|2024-11-06 05:16:40|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|6
1730870210000|2024-11-06 05:16:50|44.86|44.56|44.86|44.56|44.88|44.58|44.86|44.56|5
1730870220000|2024-11-06 05:17:00|44.85|44.55|44.8|44.5|44.85|44.55|44.8|44.5|5
1730870230000|2024-11-06 05:17:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730870240000|2024-11-06 05:17:20|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730870250000|2024-11-06 05:17:30|44.8|44.5|44.81|44.51|44.81|44.51|44.79|44.49|6
1730870260000|2024-11-06 05:17:40|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730870270000|2024-11-06 05:17:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730870280000|2024-11-06 05:18:00|44.8|44.5|44.74|44.44|44.8|44.5|44.74|44.44|9
1730870290000|2024-11-06 05:18:10|44.75|44.45|44.74|44.44|44.75|44.45|44.73|44.43|4
1730870300000|2024-11-06 05:18:20|44.73|44.43|44.71|44.41|44.74|44.44|44.71|44.41|4
1730870310000|2024-11-06 05:18:30|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730870320000|2024-11-06 05:18:40|44.73|44.43|44.74|44.44|44.74|44.44|44.7|44.4|6
1730870330000|2024-11-06 05:18:50|44.75|44.45|44.76|44.46|44.76|44.46|44.74|44.44|6
1730870340000|2024-11-06 05:19:00|44.75|44.45|44.69|44.39|44.76|44.46|44.69|44.39|8
1730870350000|2024-11-06 05:19:10|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730870360000|2024-11-06 05:19:20|44.71|44.41|44.71|44.41|44.73|44.43|44.7|44.4|7
1730870370000|2024-11-06 05:19:30|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|7
1730870380000|2024-11-06 05:19:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730870400000|2024-11-06 05:20:00|44.67|44.37|44.69|44.39|44.69|44.39|44.65|44.35|6
1730870410000|2024-11-06 05:20:10|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730870420000|2024-11-06 05:20:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730870430000|2024-11-06 05:20:30|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|4
1730870440000|2024-11-06 05:20:40|44.67|44.37|44.69|44.39|44.69|44.39|44.66|44.36|5
1730870450000|2024-11-06 05:20:50|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730870470000|2024-11-06 05:21:10|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730870480000|2024-11-06 05:21:20|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|4
1730870490000|2024-11-06 05:21:30|44.65|44.35|44.63|44.33|44.65|44.35|44.63|44.33|3
1730870500000|2024-11-06 05:21:40|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730870520000|2024-11-06 05:22:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730870530000|2024-11-06 05:22:10|44.61|44.31|44.59|44.29|44.61|44.31|44.59|44.29|3
1730870540000|2024-11-06 05:22:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|6
1730870550000|2024-11-06 05:22:30|44.6|44.3|44.65|44.35|44.66|44.36|44.6|44.3|8
1730870560000|2024-11-06 05:22:40|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|2
1730870570000|2024-11-06 05:22:50|44.65|44.35|44.66|44.36|44.68|44.38|44.65|44.35|6
1730870580000|2024-11-06 05:23:00|44.67|44.37|44.7|44.4|44.7|44.4|44.67|44.37|4
1730870590000|2024-11-06 05:23:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730870600000|2024-11-06 05:23:20|44.7|44.4|44.69|44.39|44.7|44.4|44.67|44.37|6
1730870610000|2024-11-06 05:23:30|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730870620000|2024-11-06 05:23:40|44.7|44.4|44.72|44.42|44.72|44.42|44.7|44.4|3
1730870630000|2024-11-06 05:23:50|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730870640000|2024-11-06 05:24:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730870650000|2024-11-06 05:24:10|44.76|44.46|44.78|44.48|44.78|44.48|44.75|44.45|6
1730870660000|2024-11-06 05:24:20|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730870670000|2024-11-06 05:24:30|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730870680000|2024-11-06 05:24:40|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730870700000|2024-11-06 05:25:00|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730870710000|2024-11-06 05:25:10|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1730870720000|2024-11-06 05:25:20|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730870730000|2024-11-06 05:25:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730870740000|2024-11-06 05:25:40|44.78|44.48|44.79|44.49|44.79|44.49|44.77|44.47|4
1730870750000|2024-11-06 05:25:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730870760000|2024-11-06 05:26:00|44.78|44.48|44.78|44.48|44.79|44.49|44.78|44.48|5
1730870770000|2024-11-06 05:26:10|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|5
1730870780000|2024-11-06 05:26:20|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730870790000|2024-11-06 05:26:30|44.76|44.46|44.8|44.5|44.8|44.5|44.76|44.46|5
1730870800000|2024-11-06 05:26:40|44.79|44.49|44.88|44.58|44.88|44.58|44.77|44.47|9
1730870810000|2024-11-06 05:26:50|44.89|44.59|44.86|44.56|44.9|44.6|44.86|44.56|6
1730870820000|2024-11-06 05:27:00|44.85|44.55|44.82|44.52|44.85|44.55|44.82|44.52|8
1730870830000|2024-11-06 05:27:10|44.81|44.51|44.82|44.52|44.83|44.53|44.81|44.51|8
1730870840000|2024-11-06 05:27:20|44.83|44.53|44.84|44.54|44.85|44.55|44.83|44.53|6
1730870850000|2024-11-06 05:27:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730870860000|2024-11-06 05:27:40|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730870870000|2024-11-06 05:27:50|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730870880000|2024-11-06 05:28:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730870890000|2024-11-06 05:28:10|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730870900000|2024-11-06 05:28:20|44.88|44.58|44.89|44.59|44.91|44.61|44.88|44.58|10
1730870910000|2024-11-06 05:28:30|44.88|44.58|44.91|44.61|44.91|44.61|44.88|44.58|10
1730870920000|2024-11-06 05:28:40|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730870930000|2024-11-06 05:28:50|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1730870940000|2024-11-06 05:29:00|44.9|44.6|44.86|44.56|44.9|44.6|44.86|44.56|4
1730870950000|2024-11-06 05:29:10|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730870960000|2024-11-06 05:29:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730870970000|2024-11-06 05:29:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730870990000|2024-11-06 05:29:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730871000000|2024-11-06 05:30:00|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730871010000|2024-11-06 05:30:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730871020000|2024-11-06 05:30:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730871030000|2024-11-06 05:30:30|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730871040000|2024-11-06 05:30:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730871050000|2024-11-06 05:30:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730871060000|2024-11-06 05:31:00|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|3
1730871070000|2024-11-06 05:31:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730871080000|2024-11-06 05:31:20|44.86|44.56|44.85|44.55|44.86|44.56|44.84|44.54|4
1730871090000|2024-11-06 05:31:30|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730871100000|2024-11-06 05:31:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730871110000|2024-11-06 05:31:50|44.89|44.59|44.87|44.57|44.89|44.59|44.86|44.56|8
1730871120000|2024-11-06 05:32:00|44.86|44.56|44.88|44.58|44.89|44.59|44.86|44.56|5
1730871130000|2024-11-06 05:32:10|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730871140000|2024-11-06 05:32:20|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730871150000|2024-11-06 05:32:30|44.88|44.58|44.89|44.59|44.89|44.59|44.87|44.57|6
1730871160000|2024-11-06 05:32:40|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730871170000|2024-11-06 05:32:50|44.88|44.58|44.9|44.6|44.9|44.6|44.88|44.58|3
1730871180000|2024-11-06 05:33:00|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|5
1730871190000|2024-11-06 05:33:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730871200000|2024-11-06 05:33:20|44.89|44.59|44.86|44.56|44.89|44.59|44.86|44.56|3
1730871210000|2024-11-06 05:33:30|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|5
1730871220000|2024-11-06 05:33:40|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|2
1730871230000|2024-11-06 05:33:50|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730871240000|2024-11-06 05:34:00|44.86|44.56|44.87|44.57|44.88|44.58|44.86|44.56|5
1730871250000|2024-11-06 05:34:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730871260000|2024-11-06 05:34:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730871270000|2024-11-06 05:34:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730871280000|2024-11-06 05:34:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730871290000|2024-11-06 05:34:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730871310000|2024-11-06 05:35:10|44.84|44.54|44.81|44.51|44.84|44.54|44.81|44.51|4
1730871320000|2024-11-06 05:35:20|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|2
1730871330000|2024-11-06 05:35:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730871340000|2024-11-06 05:35:40|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730871360000|2024-11-06 05:36:00|44.83|44.53|44.84|44.54|44.86|44.56|44.83|44.53|6
1730871370000|2024-11-06 05:36:10|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730871380000|2024-11-06 05:36:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1730871390000|2024-11-06 05:36:30|44.78|44.48|44.8|44.5|44.81|44.51|44.78|44.48|5
1730871400000|2024-11-06 05:36:40|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730871420000|2024-11-06 05:37:00|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1730871430000|2024-11-06 05:37:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730871440000|2024-11-06 05:37:20|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730871450000|2024-11-06 05:37:30|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730871460000|2024-11-06 05:37:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730871470000|2024-11-06 05:37:50|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730871480000|2024-11-06 05:38:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730871490000|2024-11-06 05:38:10|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|3
1730871500000|2024-11-06 05:38:20|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730871520000|2024-11-06 05:38:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730871530000|2024-11-06 05:38:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730871550000|2024-11-06 05:39:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730871560000|2024-11-06 05:39:20|44.85|44.55|44.89|44.59|44.89|44.59|44.85|44.55|5
1730871570000|2024-11-06 05:39:30|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730871580000|2024-11-06 05:39:40|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730871600000|2024-11-06 05:40:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730871610000|2024-11-06 05:40:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730871630000|2024-11-06 05:40:30|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730871650000|2024-11-06 05:40:50|44.95|44.65|44.94|44.64|44.95|44.65|44.93|44.63|4
1730871660000|2024-11-06 05:41:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730871670000|2024-11-06 05:41:10|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730871680000|2024-11-06 05:41:20|44.93|44.63|44.93|44.63|44.94|44.64|44.93|44.63|3
1730871700000|2024-11-06 05:41:40|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730871710000|2024-11-06 05:41:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730871720000|2024-11-06 05:42:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730871730000|2024-11-06 05:42:10|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730871740000|2024-11-06 05:42:20|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|4
1730871750000|2024-11-06 05:42:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730871760000|2024-11-06 05:42:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730871770000|2024-11-06 05:42:50|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|5
1730871780000|2024-11-06 05:43:00|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730871790000|2024-11-06 05:43:10|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1730871800000|2024-11-06 05:43:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730871840000|2024-11-06 05:44:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730871850000|2024-11-06 05:44:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730871860000|2024-11-06 05:44:20|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730871870000|2024-11-06 05:44:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730871880000|2024-11-06 05:44:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730871900000|2024-11-06 05:45:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730871920000|2024-11-06 05:45:20|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730871930000|2024-11-06 05:45:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730871940000|2024-11-06 05:45:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730871950000|2024-11-06 05:45:50|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730871960000|2024-11-06 05:46:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|4
1730871970000|2024-11-06 05:46:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730871990000|2024-11-06 05:46:30|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730872000000|2024-11-06 05:46:40|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730872020000|2024-11-06 05:47:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1730872030000|2024-11-06 05:47:10|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730872040000|2024-11-06 05:47:20|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730872050000|2024-11-06 05:47:30|44.91|44.61|44.89|44.59|44.91|44.61|44.88|44.58|5
1730872060000|2024-11-06 05:47:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730872080000|2024-11-06 05:48:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730872090000|2024-11-06 05:48:10|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730872110000|2024-11-06 05:48:30|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730872120000|2024-11-06 05:48:40|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730872130000|2024-11-06 05:48:50|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1730872150000|2024-11-06 05:49:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730872160000|2024-11-06 05:49:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730872170000|2024-11-06 05:49:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730872180000|2024-11-06 05:49:40|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730872190000|2024-11-06 05:49:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730872200000|2024-11-06 05:50:00|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|5
1730872210000|2024-11-06 05:50:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730872220000|2024-11-06 05:50:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730872240000|2024-11-06 05:50:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730872250000|2024-11-06 05:50:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730872260000|2024-11-06 05:51:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730872280000|2024-11-06 05:51:20|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730872290000|2024-11-06 05:51:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730872300000|2024-11-06 05:51:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730872320000|2024-11-06 05:52:00|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|2
1730872330000|2024-11-06 05:52:10|44.96|44.66|44.98|44.68|44.98|44.68|44.96|44.66|3
1730872340000|2024-11-06 05:52:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730872350000|2024-11-06 05:52:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730872370000|2024-11-06 05:52:50|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|3
1730872390000|2024-11-06 05:53:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730872410000|2024-11-06 05:53:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730872420000|2024-11-06 05:53:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730872450000|2024-11-06 05:54:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730872480000|2024-11-06 05:54:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730872490000|2024-11-06 05:54:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730872500000|2024-11-06 05:55:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730872510000|2024-11-06 05:55:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730872520000|2024-11-06 05:55:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730872530000|2024-11-06 05:55:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730872540000|2024-11-06 05:55:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730872550000|2024-11-06 05:55:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730872560000|2024-11-06 05:56:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730872580000|2024-11-06 05:56:20|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730872600000|2024-11-06 05:56:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730872620000|2024-11-06 05:57:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730872630000|2024-11-06 05:57:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730872660000|2024-11-06 05:57:40|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|2
1730872670000|2024-11-06 05:57:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730872680000|2024-11-06 05:58:00|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|3
1730872690000|2024-11-06 05:58:10|44.93|44.63|44.93|44.63|44.93|44.63|44.92|44.62|3
1730872700000|2024-11-06 05:58:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730872710000|2024-11-06 05:58:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730872720000|2024-11-06 05:58:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730872730000|2024-11-06 05:58:50|44.96|44.66|45|44.7|45|44.7|44.96|44.66|5
1730872750000|2024-11-06 05:59:10|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730872770000|2024-11-06 05:59:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730872780000|2024-11-06 05:59:40|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730872800000|2024-11-06 06:00:00|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|3
1730872810000|2024-11-06 06:00:10|44.97|44.67|44.97|44.67|44.99|44.69|44.97|44.67|5
1730872820000|2024-11-06 06:00:20|44.96|44.66|45.01|44.71|45.01|44.71|44.96|44.66|5
1730872830000|2024-11-06 06:00:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730872850000|2024-11-06 06:00:50|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730872870000|2024-11-06 06:01:10|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730872880000|2024-11-06 06:01:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730872900000|2024-11-06 06:01:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730872920000|2024-11-06 06:02:00|45.04|44.74|45.01|44.71|45.04|44.74|45.01|44.71|5
1730872930000|2024-11-06 06:02:10|45.02|44.72|45.03|44.73|45.03|44.73|45.01|44.71|4
1730872940000|2024-11-06 06:02:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730872950000|2024-11-06 06:02:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730872960000|2024-11-06 06:02:40|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730872980000|2024-11-06 06:03:00|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730872990000|2024-11-06 06:03:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730873020000|2024-11-06 06:03:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730873030000|2024-11-06 06:03:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730873040000|2024-11-06 06:04:00|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730873050000|2024-11-06 06:04:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873080000|2024-11-06 06:04:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730873100000|2024-11-06 06:05:00|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|6
1730873110000|2024-11-06 06:05:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730873120000|2024-11-06 06:05:20|45.08|44.78|45.13|44.83|45.13|44.83|45.08|44.78|5
1730873130000|2024-11-06 06:05:30|45.12|44.82|45.07|44.77|45.12|44.82|45.07|44.77|5
1730873140000|2024-11-06 06:05:40|45.06|44.76|44.99|44.69|45.06|44.76|44.96|44.66|10
1730873150000|2024-11-06 06:05:50|45|44.7|45.03|44.73|45.03|44.73|45|44.7|8
1730873160000|2024-11-06 06:06:00|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730873170000|2024-11-06 06:06:10|45.02|44.72|44.95|44.65|45.02|44.72|44.95|44.65|8
1730873180000|2024-11-06 06:06:20|44.96|44.66|44.94|44.64|44.96|44.66|44.93|44.63|5
1730873190000|2024-11-06 06:06:30|44.95|44.65|44.96|44.66|44.99|44.69|44.95|44.65|5
1730873200000|2024-11-06 06:06:40|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730873210000|2024-11-06 06:06:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730873220000|2024-11-06 06:07:00|44.96|44.66|44.98|44.68|44.99|44.69|44.96|44.66|5
1730873230000|2024-11-06 06:07:10|44.99|44.69|44.99|44.69|44.99|44.69|44.97|44.67|7
1730873240000|2024-11-06 06:07:20|44.98|44.68|44.93|44.63|44.98|44.68|44.93|44.63|5
1730873250000|2024-11-06 06:07:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|3
1730873260000|2024-11-06 06:07:40|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|5
1730873270000|2024-11-06 06:07:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730873280000|2024-11-06 06:08:00|44.96|44.66|44.95|44.65|44.97|44.67|44.95|44.65|4
1730873300000|2024-11-06 06:08:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730873310000|2024-11-06 06:08:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730873360000|2024-11-06 06:09:20|44.94|44.64|44.93|44.63|44.95|44.65|44.93|44.63|4
1730873370000|2024-11-06 06:09:30|44.94|44.64|44.94|44.64|44.94|44.64|44.93|44.63|3
1730873380000|2024-11-06 06:09:40|44.95|44.65|44.96|44.66|44.99|44.69|44.95|44.65|7
1730873390000|2024-11-06 06:09:50|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|6
1730873400000|2024-11-06 06:10:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730873410000|2024-11-06 06:10:10|44.99|44.69|44.99|44.69|45|44.7|44.98|44.68|5
1730873420000|2024-11-06 06:10:20|45|44.7|45.03|44.73|45.03|44.73|45|44.7|3
1730873440000|2024-11-06 06:10:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730873450000|2024-11-06 06:10:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730873460000|2024-11-06 06:11:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730873470000|2024-11-06 06:11:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730873480000|2024-11-06 06:11:20|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730873490000|2024-11-06 06:11:30|45.01|44.71|45.05|44.75|45.05|44.75|45.01|44.71|4
1730873500000|2024-11-06 06:11:40|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730873510000|2024-11-06 06:11:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873520000|2024-11-06 06:12:00|45.05|44.75|45.07|44.77|45.07|44.77|45.05|44.75|2
1730873530000|2024-11-06 06:12:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730873540000|2024-11-06 06:12:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730873550000|2024-11-06 06:12:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873560000|2024-11-06 06:12:40|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730873580000|2024-11-06 06:13:00|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730873590000|2024-11-06 06:13:10|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|3
1730873600000|2024-11-06 06:13:20|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|4
1730873610000|2024-11-06 06:13:30|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730873620000|2024-11-06 06:13:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730873630000|2024-11-06 06:13:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730873640000|2024-11-06 06:14:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730873650000|2024-11-06 06:14:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730873680000|2024-11-06 06:14:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730873690000|2024-11-06 06:14:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730873700000|2024-11-06 06:15:00|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730873720000|2024-11-06 06:15:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730873730000|2024-11-06 06:15:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730873740000|2024-11-06 06:15:40|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730873750000|2024-11-06 06:15:50|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730873760000|2024-11-06 06:16:00|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730873780000|2024-11-06 06:16:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730873800000|2024-11-06 06:16:40|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730873810000|2024-11-06 06:16:50|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|3
1730873820000|2024-11-06 06:17:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730873830000|2024-11-06 06:17:10|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730873840000|2024-11-06 06:17:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730873850000|2024-11-06 06:17:30|45.04|44.74|45.06|44.76|45.07|44.77|45.04|44.74|3
1730873860000|2024-11-06 06:17:40|45.05|44.75|45.05|44.75|45.05|44.75|45.04|44.74|3
1730873880000|2024-11-06 06:18:00|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730873890000|2024-11-06 06:18:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873900000|2024-11-06 06:18:20|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730873940000|2024-11-06 06:19:00|45.03|44.73|45.05|44.75|45.07|44.77|45.03|44.73|7
1730873950000|2024-11-06 06:19:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873960000|2024-11-06 06:19:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730873970000|2024-11-06 06:19:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730873990000|2024-11-06 06:19:50|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730874000000|2024-11-06 06:20:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730874020000|2024-11-06 06:20:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730874040000|2024-11-06 06:20:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730874050000|2024-11-06 06:20:50|45.06|44.76|45.09|44.79|45.09|44.79|45.06|44.76|4
1730874060000|2024-11-06 06:21:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730874070000|2024-11-06 06:21:10|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730874080000|2024-11-06 06:21:20|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730874090000|2024-11-06 06:21:30|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|5
1730874100000|2024-11-06 06:21:40|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|3
1730874110000|2024-11-06 06:21:50|45.12|44.82|45.12|44.82|45.13|44.83|45.12|44.82|5
1730874120000|2024-11-06 06:22:00|45.13|44.83|45.14|44.84|45.14|44.84|45.12|44.82|6
1730874130000|2024-11-06 06:22:10|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|3
1730874140000|2024-11-06 06:22:20|45.14|44.84|45.13|44.83|45.15|44.85|45.12|44.82|10
1730874150000|2024-11-06 06:22:30|45.12|44.82|45.1|44.8|45.13|44.83|45.1|44.8|6
1730874160000|2024-11-06 06:22:40|45.11|44.81|45.12|44.82|45.12|44.82|45.08|44.78|7
1730874170000|2024-11-06 06:22:50|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730874180000|2024-11-06 06:23:00|45.12|44.82|45.18|44.88|45.18|44.88|45.12|44.82|3
1730874190000|2024-11-06 06:23:10|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|8
1730874200000|2024-11-06 06:23:20|45.17|44.87|45.16|44.86|45.17|44.87|45.15|44.85|8
1730874210000|2024-11-06 06:23:30|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|4
1730874220000|2024-11-06 06:23:40|45.18|44.88|45.19|44.89|45.2|44.9|45.18|44.88|4
1730874230000|2024-11-06 06:23:50|45.18|44.88|45.2|44.9|45.21|44.91|45.18|44.88|5
1730874240000|2024-11-06 06:24:00|45.19|44.89|45.16|44.86|45.19|44.89|45.15|44.85|8
1730874250000|2024-11-06 06:24:10|45.15|44.85|45.13|44.83|45.15|44.85|45.12|44.82|5
1730874260000|2024-11-06 06:24:20|45.14|44.84|45.19|44.89|45.19|44.89|45.13|44.83|8
1730874270000|2024-11-06 06:24:30|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|5
1730874280000|2024-11-06 06:24:40|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730874290000|2024-11-06 06:24:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730874300000|2024-11-06 06:25:00|45.22|44.92|45.22|44.92|45.22|44.92|45.2|44.9|4
1730874310000|2024-11-06 06:25:10|45.23|44.93|45.22|44.92|45.23|44.93|45.21|44.91|4
1730874320000|2024-11-06 06:25:20|45.23|44.93|45.23|44.93|45.25|44.95|45.22|44.92|6
1730874330000|2024-11-06 06:25:30|45.24|44.94|45.25|44.95|45.27|44.97|45.24|44.94|4
1730874340000|2024-11-06 06:25:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730874350000|2024-11-06 06:25:50|45.25|44.95|45.25|44.95|45.25|44.95|45.24|44.94|3
1730874360000|2024-11-06 06:26:00|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730874370000|2024-11-06 06:26:10|45.25|44.95|45.28|44.98|45.28|44.98|45.25|44.95|4
1730874380000|2024-11-06 06:26:20|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|4
1730874390000|2024-11-06 06:26:30|45.27|44.97|45.26|44.96|45.27|44.97|45.24|44.94|7
1730874400000|2024-11-06 06:26:40|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|4
1730874410000|2024-11-06 06:26:50|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730874420000|2024-11-06 06:27:00|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|4
1730874430000|2024-11-06 06:27:10|45.21|44.91|45.16|44.86|45.21|44.91|45.14|44.84|7
1730874440000|2024-11-06 06:27:20|45.17|44.87|45.2|44.9|45.2|44.9|45.17|44.87|4
1730874450000|2024-11-06 06:27:30|45.19|44.89|45.15|44.85|45.19|44.89|45.15|44.85|4
1730874460000|2024-11-06 06:27:40|45.16|44.86|45.17|44.87|45.18|44.88|45.16|44.86|4
1730874470000|2024-11-06 06:27:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|4
1730874480000|2024-11-06 06:28:00|45.16|44.86|45.15|44.85|45.17|44.87|45.15|44.85|6
1730874490000|2024-11-06 06:28:10|45.14|44.84|45.15|44.85|45.15|44.85|45.13|44.83|4
1730874500000|2024-11-06 06:28:20|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730874510000|2024-11-06 06:28:30|45.13|44.83|45.12|44.82|45.13|44.83|45.11|44.81|4
1730874520000|2024-11-06 06:28:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730874530000|2024-11-06 06:28:50|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730874540000|2024-11-06 06:29:00|45.09|44.79|45.02|44.72|45.09|44.79|45.02|44.72|10
1730874550000|2024-11-06 06:29:10|45.03|44.73|45.07|44.77|45.09|44.79|45.03|44.73|9
1730874560000|2024-11-06 06:29:20|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|3
1730874570000|2024-11-06 06:29:30|45.05|44.75|45.02|44.72|45.05|44.75|45.02|44.72|6
1730874580000|2024-11-06 06:29:40|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730874590000|2024-11-06 06:29:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730874600000|2024-11-06 06:30:00|45.02|44.72|45.03|44.73|45.03|44.73|45.01|44.71|6
1730874610000|2024-11-06 06:30:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730874620000|2024-11-06 06:30:20|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|3
1730874630000|2024-11-06 06:30:30|44.96|44.66|44.93|44.63|44.97|44.67|44.93|44.63|6
1730874640000|2024-11-06 06:30:40|44.92|44.62|44.94|44.64|44.95|44.65|44.92|44.62|7
1730874650000|2024-11-06 06:30:50|44.95|44.65|44.95|44.65|44.97|44.67|44.95|44.65|5
1730874660000|2024-11-06 06:31:00|44.94|44.64|44.99|44.69|45|44.7|44.94|44.64|8
1730874670000|2024-11-06 06:31:10|45|44.7|45.04|44.74|45.04|44.74|45|44.7|5
1730874680000|2024-11-06 06:31:20|45.05|44.75|45.05|44.75|45.05|44.75|45.03|44.73|5
1730874690000|2024-11-06 06:31:30|45.06|44.76|45.03|44.73|45.06|44.76|45.03|44.73|4
1730874700000|2024-11-06 06:31:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730874720000|2024-11-06 06:32:00|45.03|44.73|45.02|44.72|45.04|44.74|45.02|44.72|4
1730874730000|2024-11-06 06:32:10|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730874740000|2024-11-06 06:32:20|45.03|44.73|45.05|44.75|45.05|44.75|45.03|44.73|3
1730874750000|2024-11-06 06:32:30|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|2
1730874760000|2024-11-06 06:32:40|45.07|44.77|45.06|44.76|45.07|44.77|45.06|44.76|2
1730874770000|2024-11-06 06:32:50|45.07|44.77|45.08|44.78|45.09|44.79|45.07|44.77|4
1730874780000|2024-11-06 06:33:00|45.07|44.77|45.06|44.76|45.08|44.78|45.06|44.76|6
1730874790000|2024-11-06 06:33:10|45.07|44.77|45.12|44.82|45.12|44.82|45.07|44.77|5
1730874800000|2024-11-06 06:33:20|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|4
1730874810000|2024-11-06 06:33:30|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|3
1730874820000|2024-11-06 06:33:40|45.14|44.84|45.18|44.88|45.18|44.88|45.14|44.84|7
1730874830000|2024-11-06 06:33:50|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|7
1730874840000|2024-11-06 06:34:00|45.16|44.86|45.12|44.82|45.17|44.87|45.12|44.82|9
1730874850000|2024-11-06 06:34:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730874860000|2024-11-06 06:34:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|4
1730874870000|2024-11-06 06:34:30|45.11|44.81|45.12|44.82|45.13|44.83|45.1|44.8|6
1730874890000|2024-11-06 06:34:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730874900000|2024-11-06 06:35:00|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|3
1730874910000|2024-11-06 06:35:10|45.14|44.84|45.19|44.89|45.19|44.89|45.14|44.84|5
1730874920000|2024-11-06 06:35:20|45.2|44.9|45.2|44.9|45.21|44.91|45.19|44.89|5
1730874930000|2024-11-06 06:35:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730874940000|2024-11-06 06:35:40|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|4
1730874950000|2024-11-06 06:35:50|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730874960000|2024-11-06 06:36:00|45.21|44.91|45.22|44.92|45.23|44.93|45.21|44.91|4
1730874970000|2024-11-06 06:36:10|45.23|44.93|45.24|44.94|45.24|44.94|45.23|44.93|2
1730874990000|2024-11-06 06:36:30|45.23|44.93|45.23|44.93|45.24|44.94|45.22|44.92|5
1730875020000|2024-11-06 06:37:00|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1730875030000|2024-11-06 06:37:10|45.25|44.95|45.25|44.95|45.26|44.96|45.24|44.94|5
1730875060000|2024-11-06 06:37:40|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|5
1730875090000|2024-11-06 06:38:10|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730875100000|2024-11-06 06:38:20|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730875110000|2024-11-06 06:38:30|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|2
1730875120000|2024-11-06 06:38:40|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1730875130000|2024-11-06 06:38:50|45.22|44.92|45.23|44.93|45.23|44.93|45.22|44.92|6
1730875140000|2024-11-06 06:39:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730875150000|2024-11-06 06:39:10|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1730875160000|2024-11-06 06:39:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|4
1730875170000|2024-11-06 06:39:30|45.18|44.88|45.16|44.86|45.18|44.88|45.16|44.86|3
1730875180000|2024-11-06 06:39:40|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|3
1730875190000|2024-11-06 06:39:50|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730875200000|2024-11-06 06:40:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730875210000|2024-11-06 06:40:10|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|3
1730875220000|2024-11-06 06:40:20|45.19|44.89|45.15|44.85|45.19|44.89|45.15|44.85|4
1730875230000|2024-11-06 06:40:30|45.16|44.86|45.16|44.86|45.17|44.87|45.16|44.86|3
1730875240000|2024-11-06 06:40:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730875250000|2024-11-06 06:40:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730875260000|2024-11-06 06:41:00|45.17|44.87|45.19|44.89|45.21|44.91|45.17|44.87|7
1730875270000|2024-11-06 06:41:10|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|4
1730875280000|2024-11-06 06:41:20|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730875290000|2024-11-06 06:41:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730875300000|2024-11-06 06:41:40|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730875310000|2024-11-06 06:41:50|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730875320000|2024-11-06 06:42:00|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730875330000|2024-11-06 06:42:10|45.23|44.93|45.23|44.93|45.23|44.93|45.22|44.92|3
1730875340000|2024-11-06 06:42:20|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|2
1730875360000|2024-11-06 06:42:40|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|5
1730875380000|2024-11-06 06:43:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730875390000|2024-11-06 06:43:10|45.19|44.89|45.2|44.9|45.21|44.91|45.18|44.88|6
1730875400000|2024-11-06 06:43:20|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730875410000|2024-11-06 06:43:30|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730875420000|2024-11-06 06:43:40|45.19|44.89|45.16|44.86|45.19|44.89|45.16|44.86|5
1730875430000|2024-11-06 06:43:50|45.15|44.85|45.12|44.82|45.15|44.85|45.12|44.82|3
1730875440000|2024-11-06 06:44:00|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730875450000|2024-11-06 06:44:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730875460000|2024-11-06 06:44:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730875470000|2024-11-06 06:44:30|45.1|44.8|45.08|44.78|45.1|44.8|45.08|44.78|3
1730875480000|2024-11-06 06:44:40|45.07|44.77|45.06|44.76|45.07|44.77|45.05|44.75|4
1730875490000|2024-11-06 06:44:50|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730875500000|2024-11-06 06:45:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730875510000|2024-11-06 06:45:10|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730875520000|2024-11-06 06:45:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730875530000|2024-11-06 06:45:30|45.02|44.72|45|44.7|45.02|44.72|45|44.7|2
1730875540000|2024-11-06 06:45:40|44.99|44.69|44.98|44.68|44.99|44.69|44.97|44.67|6
1730875550000|2024-11-06 06:45:50|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|5
1730875560000|2024-11-06 06:46:00|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|6
1730875570000|2024-11-06 06:46:10|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730875580000|2024-11-06 06:46:20|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730875590000|2024-11-06 06:46:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730875610000|2024-11-06 06:46:50|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730875620000|2024-11-06 06:47:00|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|5
1730875630000|2024-11-06 06:47:10|44.99|44.69|44.96|44.66|44.99|44.69|44.96|44.66|4
1730875650000|2024-11-06 06:47:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730875660000|2024-11-06 06:47:40|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|4
1730875670000|2024-11-06 06:47:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730875690000|2024-11-06 06:48:10|44.99|44.69|45|44.7|45|44.7|44.98|44.68|4
1730875700000|2024-11-06 06:48:20|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|2
1730875710000|2024-11-06 06:48:30|45.04|44.74|45.06|44.76|45.06|44.76|45.04|44.74|3
1730875720000|2024-11-06 06:48:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730875730000|2024-11-06 06:48:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730875740000|2024-11-06 06:49:00|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|3
1730875750000|2024-11-06 06:49:10|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|3
1730875760000|2024-11-06 06:49:20|45.07|44.77|45.1|44.8|45.1|44.8|45.07|44.77|3
1730875770000|2024-11-06 06:49:30|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|2
1730875780000|2024-11-06 06:49:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730875800000|2024-11-06 06:50:00|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730875810000|2024-11-06 06:50:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730875820000|2024-11-06 06:50:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730875830000|2024-11-06 06:50:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730875840000|2024-11-06 06:50:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730875850000|2024-11-06 06:50:50|45.11|44.81|45.12|44.82|45.12|44.82|45.11|44.81|2
1730875860000|2024-11-06 06:51:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730875870000|2024-11-06 06:51:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730875880000|2024-11-06 06:51:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730875890000|2024-11-06 06:51:30|45.1|44.8|45.07|44.77|45.1|44.8|45.07|44.77|5
1730875900000|2024-11-06 06:51:40|45.06|44.76|45.09|44.79|45.09|44.79|45.06|44.76|3
1730875910000|2024-11-06 06:51:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730875920000|2024-11-06 06:52:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730875940000|2024-11-06 06:52:20|45.11|44.81|45.1|44.8|45.11|44.81|45.1|44.8|2
1730875950000|2024-11-06 06:52:30|45.09|44.79|45.05|44.75|45.09|44.79|45.05|44.75|5
1730875960000|2024-11-06 06:52:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730875980000|2024-11-06 06:53:00|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730875990000|2024-11-06 06:53:10|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730876000000|2024-11-06 06:53:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730876010000|2024-11-06 06:53:30|45.02|44.72|44.98|44.68|45.02|44.72|44.98|44.68|3
1730876020000|2024-11-06 06:53:40|44.96|44.66|44.94|44.64|44.96|44.66|44.94|44.64|3
1730876030000|2024-11-06 06:53:50|44.93|44.63|44.86|44.56|44.93|44.63|44.86|44.56|7
1730876040000|2024-11-06 06:54:00|44.87|44.57|44.92|44.62|44.92|44.62|44.87|44.57|6
1730876050000|2024-11-06 06:54:10|44.93|44.63|44.95|44.65|44.96|44.66|44.93|44.63|5
1730876060000|2024-11-06 06:54:20|44.96|44.66|44.93|44.63|44.96|44.66|44.93|44.63|3
1730876070000|2024-11-06 06:54:30|44.94|44.64|44.99|44.69|45|44.7|44.94|44.64|7
1730876080000|2024-11-06 06:54:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730876090000|2024-11-06 06:54:50|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730876100000|2024-11-06 06:55:00|44.97|44.67|45.01|44.71|45.01|44.71|44.97|44.67|5
1730876110000|2024-11-06 06:55:10|45|44.7|45.04|44.74|45.04|44.74|45|44.7|4
1730876120000|2024-11-06 06:55:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730876130000|2024-11-06 06:55:30|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730876140000|2024-11-06 06:55:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730876150000|2024-11-06 06:55:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730876160000|2024-11-06 06:56:00|45.02|44.72|45|44.7|45.02|44.72|45|44.7|2
1730876170000|2024-11-06 06:56:10|44.99|44.69|45|44.7|45|44.7|44.98|44.68|4
1730876180000|2024-11-06 06:56:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730876190000|2024-11-06 06:56:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730876200000|2024-11-06 06:56:40|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730876210000|2024-11-06 06:56:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730876220000|2024-11-06 06:57:00|45.01|44.71|45.04|44.74|45.04|44.74|45.01|44.71|2
1730876250000|2024-11-06 06:57:30|45.03|44.73|45|44.7|45.03|44.73|45|44.7|4
1730876260000|2024-11-06 06:57:40|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|3
1730876270000|2024-11-06 06:57:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730876280000|2024-11-06 06:58:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730876290000|2024-11-06 06:58:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|4
1730876300000|2024-11-06 06:58:20|44.97|44.67|44.96|44.66|44.97|44.67|44.95|44.65|4
1730876310000|2024-11-06 06:58:30|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|3
1730876320000|2024-11-06 06:58:40|44.91|44.61|44.91|44.61|44.91|44.61|44.9|44.6|3
1730876330000|2024-11-06 06:58:50|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730876340000|2024-11-06 06:59:00|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730876350000|2024-11-06 06:59:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730876360000|2024-11-06 06:59:20|44.9|44.6|44.85|44.55|44.9|44.6|44.85|44.55|5
1730876370000|2024-11-06 06:59:30|44.84|44.54|44.83|44.53|44.85|44.55|44.83|44.53|4
1730876380000|2024-11-06 06:59:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730876390000|2024-11-06 06:59:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730876400000|2024-11-06 07:00:00|44.82|44.52|44.88|44.58|44.88|44.58|44.82|44.52|5
1730876410000|2024-11-06 07:00:10|44.87|44.57|44.91|44.61|44.91|44.61|44.87|44.57|5
1730876420000|2024-11-06 07:00:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730876430000|2024-11-06 07:00:30|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|5
1730876440000|2024-11-06 07:00:40|44.96|44.66|44.99|44.69|44.99|44.69|44.96|44.66|3
1730876450000|2024-11-06 07:00:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730876460000|2024-11-06 07:01:00|45|44.7|45|44.7|45.03|44.73|44.99|44.69|7
1730876470000|2024-11-06 07:01:10|44.99|44.69|45|44.7|45.01|44.71|44.97|44.67|8
1730876480000|2024-11-06 07:01:20|45.01|44.71|45.03|44.73|45.03|44.73|45|44.7|5
1730876490000|2024-11-06 07:01:30|45.04|44.74|45.08|44.78|45.08|44.78|45.04|44.74|5
1730876500000|2024-11-06 07:01:40|45.07|44.77|45.04|44.74|45.07|44.77|45.04|44.74|4
1730876510000|2024-11-06 07:01:50|45.07|44.77|45.07|44.77|45.08|44.78|45.06|44.76|5
1730876520000|2024-11-06 07:02:00|45.06|44.76|45|44.7|45.06|44.76|45|44.7|4
1730876530000|2024-11-06 07:02:10|45.01|44.71|44.96|44.66|45.01|44.71|44.95|44.65|6
1730876540000|2024-11-06 07:02:20|44.97|44.67|44.99|44.69|45|44.7|44.96|44.66|7
1730876550000|2024-11-06 07:02:30|45|44.7|44.98|44.68|45|44.7|44.98|44.68|5
1730876560000|2024-11-06 07:02:40|44.97|44.67|44.99|44.69|45|44.7|44.96|44.66|7
1730876570000|2024-11-06 07:02:50|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1730876580000|2024-11-06 07:03:00|45.01|44.71|45.01|44.71|45.02|44.72|45|44.7|7
1730876590000|2024-11-06 07:03:10|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1730876600000|2024-11-06 07:03:20|45.04|44.74|45.06|44.76|45.06|44.76|45.04|44.74|3
1730876610000|2024-11-06 07:03:30|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|2
1730876620000|2024-11-06 07:03:40|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730876630000|2024-11-06 07:03:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730876640000|2024-11-06 07:04:00|45.05|44.75|45.09|44.79|45.09|44.79|45.05|44.75|3
1730876650000|2024-11-06 07:04:10|45.1|44.8|45.12|44.82|45.12|44.82|45.09|44.79|5
1730876670000|2024-11-06 07:04:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730876690000|2024-11-06 07:04:50|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730876700000|2024-11-06 07:05:00|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|7
1730876710000|2024-11-06 07:05:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730876720000|2024-11-06 07:05:20|45.12|44.82|45.11|44.81|45.12|44.82|45.1|44.8|4
1730876730000|2024-11-06 07:05:30|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|5
1730876740000|2024-11-06 07:05:40|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730876750000|2024-11-06 07:05:50|45.1|44.8|45.13|44.83|45.13|44.83|45.1|44.8|4
1730876760000|2024-11-06 07:06:00|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730876770000|2024-11-06 07:06:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730876780000|2024-11-06 07:06:20|45.17|44.87|45.18|44.88|45.18|44.88|45.16|44.86|3
1730876790000|2024-11-06 07:06:30|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730876800000|2024-11-06 07:06:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730876810000|2024-11-06 07:06:50|45.16|44.86|45.15|44.85|45.17|44.87|45.15|44.85|4
1730876820000|2024-11-06 07:07:00|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730876830000|2024-11-06 07:07:10|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730876840000|2024-11-06 07:07:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730876860000|2024-11-06 07:07:40|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|2
1730876870000|2024-11-06 07:07:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730876880000|2024-11-06 07:08:00|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730876890000|2024-11-06 07:08:10|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|2
1730876900000|2024-11-06 07:08:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730876910000|2024-11-06 07:08:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730876920000|2024-11-06 07:08:40|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730876940000|2024-11-06 07:09:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730876950000|2024-11-06 07:09:10|45.07|44.77|45.04|44.74|45.07|44.77|45.04|44.74|2
1730876960000|2024-11-06 07:09:20|45.05|44.75|45.07|44.77|45.09|44.79|45.05|44.75|7
1730876970000|2024-11-06 07:09:30|45.08|44.78|45.08|44.78|45.08|44.78|45.07|44.77|3
1730876980000|2024-11-06 07:09:40|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730876990000|2024-11-06 07:09:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877000000|2024-11-06 07:10:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730877010000|2024-11-06 07:10:10|45.1|44.8|45.11|44.81|45.12|44.82|45.1|44.8|4
1730877020000|2024-11-06 07:10:20|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730877030000|2024-11-06 07:10:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877040000|2024-11-06 07:10:40|45.08|44.78|45.05|44.75|45.08|44.78|45.04|44.74|5
1730877050000|2024-11-06 07:10:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730877060000|2024-11-06 07:11:00|45.05|44.75|45.1|44.8|45.1|44.8|45.05|44.75|5
1730877070000|2024-11-06 07:11:10|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877080000|2024-11-06 07:11:20|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730877090000|2024-11-06 07:11:30|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|3
1730877100000|2024-11-06 07:11:40|45.06|44.76|45.08|44.78|45.08|44.78|45.05|44.75|7
1730877110000|2024-11-06 07:11:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877130000|2024-11-06 07:12:10|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730877140000|2024-11-06 07:12:20|45.08|44.78|45.07|44.77|45.08|44.78|45.06|44.76|6
1730877160000|2024-11-06 07:12:40|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|8
1730877180000|2024-11-06 07:13:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730877190000|2024-11-06 07:13:10|45.07|44.77|45.08|44.78|45.09|44.79|45.06|44.76|6
1730877200000|2024-11-06 07:13:20|45.09|44.79|45.07|44.77|45.09|44.79|45.06|44.76|7
1730877210000|2024-11-06 07:13:30|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|4
1730877220000|2024-11-06 07:13:40|45.08|44.78|45.08|44.78|45.09|44.79|45.07|44.77|5
1730877230000|2024-11-06 07:13:50|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|2
1730877240000|2024-11-06 07:14:00|45.07|44.77|45.09|44.79|45.09|44.79|45.07|44.77|3
1730877250000|2024-11-06 07:14:10|45.1|44.8|45.07|44.77|45.1|44.8|45.07|44.77|4
1730877270000|2024-11-06 07:14:30|45.06|44.76|45.04|44.74|45.06|44.76|45.04|44.74|2
1730877280000|2024-11-06 07:14:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730877300000|2024-11-06 07:15:00|45.04|44.74|45.03|44.73|45.05|44.75|45.03|44.73|3
1730877310000|2024-11-06 07:15:10|45.02|44.72|45.03|44.73|45.04|44.74|45.02|44.72|4
1730877320000|2024-11-06 07:15:20|45.02|44.72|45.02|44.72|45.02|44.72|45|44.7|7
1730877330000|2024-11-06 07:15:30|45.03|44.73|45.07|44.77|45.07|44.77|45.03|44.73|4
1730877340000|2024-11-06 07:15:40|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|9
1730877350000|2024-11-06 07:15:50|45.09|44.79|45.09|44.79|45.11|44.81|45.09|44.79|9
1730877360000|2024-11-06 07:16:00|45.08|44.78|45.07|44.77|45.08|44.78|45.06|44.76|9
1730877380000|2024-11-06 07:16:20|45.06|44.76|45.06|44.76|45.07|44.77|45.06|44.76|5
1730877400000|2024-11-06 07:16:40|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|6
1730877410000|2024-11-06 07:16:50|45.05|44.75|45.02|44.72|45.05|44.75|45.02|44.72|5
1730877420000|2024-11-06 07:17:00|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|3
1730877430000|2024-11-06 07:17:10|45.02|44.72|45.05|44.75|45.05|44.75|45.02|44.72|6
1730877440000|2024-11-06 07:17:20|45.04|44.74|45.06|44.76|45.06|44.76|45.04|44.74|3
1730877450000|2024-11-06 07:17:30|45.05|44.75|45.04|44.74|45.06|44.76|45.04|44.74|4
1730877460000|2024-11-06 07:17:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730877470000|2024-11-06 07:17:50|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730877480000|2024-11-06 07:18:00|45.04|44.74|45.04|44.74|45.06|44.76|45.04|44.74|5
1730877490000|2024-11-06 07:18:10|45.03|44.73|45.05|44.75|45.05|44.75|45.03|44.73|5
1730877500000|2024-11-06 07:18:20|45.06|44.76|45.08|44.78|45.08|44.78|45.06|44.76|2
1730877510000|2024-11-06 07:18:30|45.09|44.79|45.08|44.78|45.09|44.79|45.08|44.78|4
1730877520000|2024-11-06 07:18:40|45.07|44.77|45.06|44.76|45.08|44.78|45.06|44.76|6
1730877530000|2024-11-06 07:18:50|45.07|44.77|45.05|44.75|45.07|44.77|45.05|44.75|5
1730877540000|2024-11-06 07:19:00|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|4
1730877550000|2024-11-06 07:19:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730877560000|2024-11-06 07:19:20|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730877570000|2024-11-06 07:19:30|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730877610000|2024-11-06 07:20:10|45.05|44.75|45.03|44.73|45.05|44.75|45.02|44.72|5
1730877620000|2024-11-06 07:20:20|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730877630000|2024-11-06 07:20:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730877640000|2024-11-06 07:20:40|45.03|44.73|45.06|44.76|45.07|44.77|45.03|44.73|6
1730877650000|2024-11-06 07:20:50|45.08|44.78|45.1|44.8|45.1|44.8|45.08|44.78|2
1730877670000|2024-11-06 07:21:10|45.11|44.81|45.12|44.82|45.13|44.83|45.11|44.81|4
1730877680000|2024-11-06 07:21:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730877690000|2024-11-06 07:21:30|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|5
1730877700000|2024-11-06 07:21:40|45.09|44.79|45.06|44.76|45.09|44.79|45.06|44.76|3
1730877710000|2024-11-06 07:21:50|45.05|44.75|45.06|44.76|45.06|44.76|45.05|44.75|2
1730877730000|2024-11-06 07:22:10|45.07|44.77|45.09|44.79|45.09|44.79|45.07|44.77|3
1730877740000|2024-11-06 07:22:20|45.08|44.78|45.08|44.78|45.09|44.79|45.08|44.78|3
1730877750000|2024-11-06 07:22:30|45.09|44.79|45.07|44.77|45.09|44.79|45.07|44.77|5
1730877760000|2024-11-06 07:22:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730877770000|2024-11-06 07:22:50|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|4
1730877780000|2024-11-06 07:23:00|45.08|44.78|45.1|44.8|45.11|44.81|45.08|44.78|5
1730877790000|2024-11-06 07:23:10|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|4
1730877800000|2024-11-06 07:23:20|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730877810000|2024-11-06 07:23:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877820000|2024-11-06 07:23:40|45.1|44.8|45.1|44.8|45.1|44.8|45.09|44.79|3
1730877830000|2024-11-06 07:23:50|45.11|44.81|45.09|44.79|45.12|44.82|45.09|44.79|6
1730877840000|2024-11-06 07:24:00|45.1|44.8|45.12|44.82|45.12|44.82|45.09|44.79|7
1730877850000|2024-11-06 07:24:10|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730877860000|2024-11-06 07:24:20|45.12|44.82|45.1|44.8|45.12|44.82|45.1|44.8|3
1730877870000|2024-11-06 07:24:30|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730877880000|2024-11-06 07:24:40|45.1|44.8|45.09|44.79|45.1|44.8|45.09|44.79|6
1730877890000|2024-11-06 07:24:50|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730877900000|2024-11-06 07:25:00|45.1|44.8|45.11|44.81|45.12|44.82|45.1|44.8|6
1730877910000|2024-11-06 07:25:10|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730877920000|2024-11-06 07:25:20|45.11|44.81|45.13|44.83|45.13|44.83|45.11|44.81|3
1730877930000|2024-11-06 07:25:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730877950000|2024-11-06 07:25:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730877960000|2024-11-06 07:26:00|45.15|44.85|45.14|44.84|45.16|44.86|45.14|44.84|6
1730877970000|2024-11-06 07:26:10|45.15|44.85|45.18|44.88|45.19|44.89|45.15|44.85|6
1730877980000|2024-11-06 07:26:20|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730877990000|2024-11-06 07:26:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|4
1730878000000|2024-11-06 07:26:40|45.23|44.93|45.23|44.93|45.23|44.93|45.23|44.93|1
1730878020000|2024-11-06 07:27:00|45.24|44.94|45.26|44.96|45.26|44.96|45.24|44.94|3
1730878030000|2024-11-06 07:27:10|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730878040000|2024-11-06 07:27:20|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730878050000|2024-11-06 07:27:30|45.26|44.96|45.28|44.98|45.28|44.98|45.25|44.95|7
1730878060000|2024-11-06 07:27:40|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|5
1730878080000|2024-11-06 07:28:00|45.26|44.96|45.22|44.92|45.26|44.96|45.22|44.92|4
1730878090000|2024-11-06 07:28:10|45.21|44.91|45.18|44.88|45.22|44.92|45.18|44.88|9
1730878100000|2024-11-06 07:28:20|45.19|44.89|45.18|44.88|45.19|44.89|45.18|44.88|2
1730878110000|2024-11-06 07:28:30|45.2|44.9|45.18|44.88|45.2|44.9|45.17|44.87|9
1730878120000|2024-11-06 07:28:40|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730878130000|2024-11-06 07:28:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730878140000|2024-11-06 07:29:00|45.18|44.88|45.2|44.9|45.2|44.9|45.18|44.88|3
1730878150000|2024-11-06 07:29:10|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730878160000|2024-11-06 07:29:20|45.23|44.93|45.18|44.88|45.23|44.93|45.18|44.88|5
1730878170000|2024-11-06 07:29:30|45.19|44.89|45.19|44.89|45.19|44.89|45.18|44.88|3
1730878180000|2024-11-06 07:29:40|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730878190000|2024-11-06 07:29:50|45.16|44.86|45.13|44.83|45.16|44.86|45.13|44.83|8
1730878200000|2024-11-06 07:30:00|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|5
1730878210000|2024-11-06 07:30:10|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730878220000|2024-11-06 07:30:20|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730878230000|2024-11-06 07:30:30|45.14|44.84|45.12|44.82|45.14|44.84|45.11|44.81|8
1730878240000|2024-11-06 07:30:40|45.13|44.83|45.15|44.85|45.15|44.85|45.13|44.83|3
1730878250000|2024-11-06 07:30:50|45.17|44.87|45.17|44.87|45.17|44.87|45.16|44.86|3
1730878260000|2024-11-06 07:31:00|45.18|44.88|45.2|44.9|45.21|44.91|45.18|44.88|4
1730878270000|2024-11-06 07:31:10|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730878280000|2024-11-06 07:31:20|45.2|44.9|45.19|44.89|45.21|44.91|45.19|44.89|6
1730878290000|2024-11-06 07:31:30|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1730878320000|2024-11-06 07:32:00|45.23|44.93|45.22|44.92|45.24|44.94|45.22|44.92|8
1730878330000|2024-11-06 07:32:10|45.23|44.93|45.2|44.9|45.23|44.93|45.2|44.9|3
1730878340000|2024-11-06 07:32:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730878350000|2024-11-06 07:32:30|45.2|44.9|45.18|44.88|45.2|44.9|45.18|44.88|3
1730878360000|2024-11-06 07:32:40|45.19|44.89|45.19|44.89|45.22|44.92|45.19|44.89|5
1730878370000|2024-11-06 07:32:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730878380000|2024-11-06 07:33:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730878390000|2024-11-06 07:33:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730878410000|2024-11-06 07:33:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730878420000|2024-11-06 07:33:40|45.15|44.85|45.17|44.87|45.18|44.88|45.15|44.85|4
1730878430000|2024-11-06 07:33:50|45.19|44.89|45.23|44.93|45.23|44.93|45.19|44.89|5
1730878440000|2024-11-06 07:34:00|45.22|44.92|45.2|44.9|45.24|44.94|45.2|44.9|7
1730878450000|2024-11-06 07:34:10|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1730878460000|2024-11-06 07:34:20|45.2|44.9|45.2|44.9|45.21|44.91|45.2|44.9|3
1730878470000|2024-11-06 07:34:30|45.19|44.89|45.18|44.88|45.19|44.89|45.17|44.87|4
1730878480000|2024-11-06 07:34:40|45.17|44.87|45.18|44.88|45.18|44.88|45.16|44.86|6
1730878490000|2024-11-06 07:34:50|45.17|44.87|45.18|44.88|45.18|44.88|45.16|44.86|4
1730878500000|2024-11-06 07:35:00|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730878510000|2024-11-06 07:35:10|45.2|44.9|45.22|44.92|45.22|44.92|45.2|44.9|3
1730878520000|2024-11-06 07:35:20|45.25|44.95|45.26|44.96|45.26|44.96|45.25|44.95|2
1730878530000|2024-11-06 07:35:30|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1730878540000|2024-11-06 07:35:40|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730878550000|2024-11-06 07:35:50|45.3|45|45.3|45|45.3|45|45.3|45|1
1730878560000|2024-11-06 07:36:00|45.29|44.99|45.29|44.99|45.29|44.99|45.29|44.99|1
1730878570000|2024-11-06 07:36:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730878580000|2024-11-06 07:36:20|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|3
1730878590000|2024-11-06 07:36:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730878600000|2024-11-06 07:36:40|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730878610000|2024-11-06 07:36:50|45.26|44.96|45.24|44.94|45.26|44.96|45.24|44.94|3
1730878620000|2024-11-06 07:37:00|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|5
1730878630000|2024-11-06 07:37:10|45.21|44.91|45.21|44.91|45.22|44.92|45.21|44.91|3
1730878640000|2024-11-06 07:37:20|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730878650000|2024-11-06 07:37:30|45.22|44.92|45.2|44.9|45.22|44.92|45.2|44.9|3
1730878660000|2024-11-06 07:37:40|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|3
1730878670000|2024-11-06 07:37:50|45.18|44.88|45.19|44.89|45.19|44.89|45.17|44.87|6
1730878680000|2024-11-06 07:38:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730878690000|2024-11-06 07:38:10|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|4
1730878700000|2024-11-06 07:38:20|45.19|44.89|45.17|44.87|45.19|44.89|45.17|44.87|5
1730878710000|2024-11-06 07:38:30|45.18|44.88|45.16|44.86|45.18|44.88|45.15|44.85|5
1730878720000|2024-11-06 07:38:40|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|4
1730878730000|2024-11-06 07:38:50|45.17|44.87|45.15|44.85|45.17|44.87|45.15|44.85|5
1730878740000|2024-11-06 07:39:00|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730878750000|2024-11-06 07:39:10|45.15|44.85|45.17|44.87|45.17|44.87|45.15|44.85|5
1730878760000|2024-11-06 07:39:20|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|4
1730878790000|2024-11-06 07:39:50|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730878800000|2024-11-06 07:40:00|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730878810000|2024-11-06 07:40:10|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730878820000|2024-11-06 07:40:20|45.12|44.82|45.1|44.8|45.12|44.82|45.1|44.8|5
1730878830000|2024-11-06 07:40:30|45.09|44.79|45.05|44.75|45.09|44.79|45.05|44.75|4
1730878840000|2024-11-06 07:40:40|45.06|44.76|45.05|44.75|45.06|44.76|45.05|44.75|4
1730878850000|2024-11-06 07:40:50|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730878860000|2024-11-06 07:41:00|45.04|44.74|45.04|44.74|45.04|44.74|45.03|44.73|3
1730878870000|2024-11-06 07:41:10|45.03|44.73|45|44.7|45.03|44.73|45|44.7|3
1730878880000|2024-11-06 07:41:20|44.99|44.69|44.99|44.69|45.01|44.71|44.98|44.68|6
1730878890000|2024-11-06 07:41:30|45|44.7|44.96|44.66|45|44.7|44.96|44.66|4
1730878900000|2024-11-06 07:41:40|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|5
1730878910000|2024-11-06 07:41:50|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730878920000|2024-11-06 07:42:00|44.96|44.66|44.93|44.63|44.96|44.66|44.92|44.62|5
1730878930000|2024-11-06 07:42:10|44.92|44.62|44.9|44.6|44.92|44.62|44.89|44.59|5
1730878950000|2024-11-06 07:42:30|44.89|44.59|44.82|44.52|44.89|44.59|44.82|44.52|6
1730878960000|2024-11-06 07:42:40|44.81|44.51|44.68|44.38|44.81|44.51|44.68|44.38|9
1730878970000|2024-11-06 07:42:50|44.7|44.4|44.76|44.46|44.76|44.46|44.69|44.39|14
1730878980000|2024-11-06 07:43:00|44.77|44.47|44.82|44.52|44.86|44.56|44.77|44.47|11
1730878990000|2024-11-06 07:43:10|44.8|44.5|44.78|44.48|44.81|44.51|44.76|44.46|15
1730879000000|2024-11-06 07:43:20|44.77|44.47|44.84|44.54|44.84|44.54|44.77|44.47|11
1730879010000|2024-11-06 07:43:30|44.86|44.56|44.88|44.58|44.92|44.62|44.86|44.56|7
1730879020000|2024-11-06 07:43:40|44.89|44.59|44.89|44.59|44.89|44.59|44.86|44.56|10
1730879030000|2024-11-06 07:43:50|44.88|44.58|44.88|44.58|44.9|44.6|44.87|44.57|11
1730879040000|2024-11-06 07:44:00|44.89|44.59|44.86|44.56|44.9|44.6|44.86|44.56|8
1730879050000|2024-11-06 07:44:10|44.85|44.55|44.89|44.59|44.89|44.59|44.84|44.54|6
1730879060000|2024-11-06 07:44:20|44.88|44.58|44.93|44.63|44.93|44.63|44.88|44.58|6
1730879070000|2024-11-06 07:44:30|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|5
1730879080000|2024-11-06 07:44:40|44.95|44.65|45.03|44.73|45.03|44.73|44.95|44.65|7
1730879090000|2024-11-06 07:44:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730879100000|2024-11-06 07:45:00|45.05|44.75|45.08|44.78|45.08|44.78|45.05|44.75|3
1730879110000|2024-11-06 07:45:10|45.07|44.77|45.1|44.8|45.1|44.8|45.07|44.77|4
1730879120000|2024-11-06 07:45:20|45.12|44.82|45.14|44.84|45.14|44.84|45.12|44.82|3
1730879130000|2024-11-06 07:45:30|45.13|44.83|45.17|44.87|45.17|44.87|45.13|44.83|3
1730879140000|2024-11-06 07:45:40|45.19|44.89|45.16|44.86|45.21|44.91|45.16|44.86|7
1730879150000|2024-11-06 07:45:50|45.15|44.85|45.17|44.87|45.17|44.87|45.14|44.84|5
1730879160000|2024-11-06 07:46:00|45.16|44.86|45.08|44.78|45.16|44.86|45.08|44.78|7
1730879170000|2024-11-06 07:46:10|45.09|44.79|44.97|44.67|45.09|44.79|44.97|44.67|13
1730879180000|2024-11-06 07:46:20|44.98|44.68|45.01|44.71|45.01|44.71|44.98|44.68|7
1730879190000|2024-11-06 07:46:30|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1730879200000|2024-11-06 07:46:40|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|4
1730879210000|2024-11-06 07:46:50|44.99|44.69|45.02|44.72|45.02|44.72|44.99|44.69|4
1730879220000|2024-11-06 07:47:00|45.03|44.73|45.01|44.71|45.05|44.75|45|44.7|6
1730879230000|2024-11-06 07:47:10|45|44.7|44.96|44.66|45|44.7|44.96|44.66|8
1730879240000|2024-11-06 07:47:20|44.95|44.65|44.95|44.65|44.97|44.67|44.95|44.65|6
1730879250000|2024-11-06 07:47:30|44.96|44.66|44.93|44.63|44.96|44.66|44.93|44.63|4
1730879260000|2024-11-06 07:47:40|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730879270000|2024-11-06 07:47:50|44.95|44.65|44.95|44.65|44.97|44.67|44.95|44.65|4
1730879280000|2024-11-06 07:48:00|44.96|44.66|44.96|44.66|44.98|44.68|44.96|44.66|6
1730879290000|2024-11-06 07:48:10|44.95|44.65|44.97|44.67|44.98|44.68|44.95|44.65|4
1730879300000|2024-11-06 07:48:20|44.96|44.66|44.93|44.63|44.96|44.66|44.93|44.63|3
1730879310000|2024-11-06 07:48:30|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|2
1730879320000|2024-11-06 07:48:40|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730879330000|2024-11-06 07:48:50|44.91|44.61|44.94|44.64|44.94|44.64|44.9|44.6|7
1730879340000|2024-11-06 07:49:00|44.95|44.65|45|44.7|45|44.7|44.95|44.65|6
1730879350000|2024-11-06 07:49:10|45.01|44.71|45|44.7|45.05|44.75|45|44.7|8
1730879360000|2024-11-06 07:49:20|44.99|44.69|45.01|44.71|45.01|44.71|44.98|44.68|9
1730879370000|2024-11-06 07:49:30|45.02|44.72|45.07|44.77|45.07|44.77|45.02|44.72|3
1730879380000|2024-11-06 07:49:40|45.08|44.78|45.11|44.81|45.11|44.81|45.07|44.77|6
1730879390000|2024-11-06 07:49:50|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730879400000|2024-11-06 07:50:00|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|3
1730879410000|2024-11-06 07:50:10|45.14|44.84|45.11|44.81|45.15|44.85|45.11|44.81|6
1730879420000|2024-11-06 07:50:20|45.12|44.82|45.12|44.82|45.14|44.84|45.12|44.82|4
1730879430000|2024-11-06 07:50:30|45.11|44.81|45.1|44.8|45.12|44.82|45.1|44.8|4
1730879440000|2024-11-06 07:50:40|45.11|44.81|45.08|44.78|45.11|44.81|45.08|44.78|3
1730879450000|2024-11-06 07:50:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730879460000|2024-11-06 07:51:00|45.07|44.77|45.07|44.77|45.08|44.78|45.07|44.77|3
1730879470000|2024-11-06 07:51:10|45.06|44.76|45.04|44.74|45.06|44.76|45.04|44.74|8
1730879480000|2024-11-06 07:51:20|45.03|44.73|45.05|44.75|45.05|44.75|45.02|44.72|5
1730879490000|2024-11-06 07:51:30|45.04|44.74|45.04|44.74|45.06|44.76|45.03|44.73|7
1730879500000|2024-11-06 07:51:40|45.03|44.73|45.02|44.72|45.04|44.74|45|44.7|7
1730879510000|2024-11-06 07:51:50|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730879520000|2024-11-06 07:52:00|45.02|44.72|44.98|44.68|45.02|44.72|44.98|44.68|4
1730879530000|2024-11-06 07:52:10|44.99|44.69|45|44.7|45.01|44.71|44.99|44.69|4
1730879540000|2024-11-06 07:52:20|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730879550000|2024-11-06 07:52:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730879560000|2024-11-06 07:52:40|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|4
1730879570000|2024-11-06 07:52:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730879580000|2024-11-06 07:53:00|44.98|44.68|45.01|44.71|45.02|44.72|44.98|44.68|6
1730879600000|2024-11-06 07:53:20|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730879610000|2024-11-06 07:53:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730879620000|2024-11-06 07:53:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730879630000|2024-11-06 07:53:50|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|4
1730879640000|2024-11-06 07:54:00|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730879660000|2024-11-06 07:54:20|45|44.7|45.01|44.71|45.01|44.71|44.99|44.69|4
1730879670000|2024-11-06 07:54:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730879680000|2024-11-06 07:54:40|45.03|44.73|45.05|44.75|45.05|44.75|45.03|44.73|2
1730879690000|2024-11-06 07:54:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730879700000|2024-11-06 07:55:00|45.03|44.73|45.02|44.72|45.04|44.74|45.02|44.72|4
1730879710000|2024-11-06 07:55:10|45.01|44.71|44.98|44.68|45.01|44.71|44.97|44.67|4
1730879720000|2024-11-06 07:55:20|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1730879730000|2024-11-06 07:55:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730879740000|2024-11-06 07:55:40|44.98|44.68|44.96|44.66|44.98|44.68|44.95|44.65|9
1730879750000|2024-11-06 07:55:50|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730879760000|2024-11-06 07:56:00|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1730879770000|2024-11-06 07:56:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730879780000|2024-11-06 07:56:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730879790000|2024-11-06 07:56:30|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730879810000|2024-11-06 07:56:50|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730879820000|2024-11-06 07:57:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730879830000|2024-11-06 07:57:10|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|2
1730879840000|2024-11-06 07:57:20|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730879860000|2024-11-06 07:57:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1730879870000|2024-11-06 07:57:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730879880000|2024-11-06 07:58:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730879890000|2024-11-06 07:58:10|44.97|44.67|44.96|44.66|44.97|44.67|44.95|44.65|6
1730879900000|2024-11-06 07:58:20|44.95|44.65|44.95|44.65|44.96|44.66|44.94|44.64|5
1730879910000|2024-11-06 07:58:30|44.93|44.63|44.83|44.53|44.93|44.63|44.83|44.53|8
1730879920000|2024-11-06 07:58:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|4
1730879930000|2024-11-06 07:58:50|44.86|44.56|44.85|44.55|44.88|44.58|44.85|44.55|5
1730879940000|2024-11-06 07:59:00|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|3
1730879950000|2024-11-06 07:59:10|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|8
1730879960000|2024-11-06 07:59:20|44.92|44.62|44.9|44.6|44.92|44.62|44.9|44.6|3
1730879970000|2024-11-06 07:59:30|44.89|44.59|44.89|44.59|44.89|44.59|44.87|44.57|8
1730879980000|2024-11-06 07:59:40|44.88|44.58|44.88|44.58|44.89|44.59|44.87|44.57|7
1730879990000|2024-11-06 07:59:50|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|4
1730880000000|2024-11-06 08:00:00|44.91|44.61|44.93|44.63|44.93|44.63|44.9|44.6|4
1730880010000|2024-11-06 08:00:10|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730880020000|2024-11-06 08:00:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730880030000|2024-11-06 08:00:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730880040000|2024-11-06 08:00:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730880050000|2024-11-06 08:00:50|44.93|44.63|44.91|44.61|44.93|44.63|44.9|44.6|5
1730880060000|2024-11-06 08:01:00|44.9|44.6|44.9|44.6|44.92|44.62|44.9|44.6|5
1730880070000|2024-11-06 08:01:10|44.89|44.59|44.86|44.56|44.89|44.59|44.86|44.56|3
1730880080000|2024-11-06 08:01:20|44.85|44.55|44.81|44.51|44.85|44.55|44.81|44.51|6
1730880090000|2024-11-06 08:01:30|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730880100000|2024-11-06 08:01:40|44.82|44.52|44.77|44.47|44.82|44.52|44.77|44.47|7
1730880110000|2024-11-06 08:01:50|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1730880120000|2024-11-06 08:02:00|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730880130000|2024-11-06 08:02:10|44.8|44.5|44.82|44.52|44.83|44.53|44.8|44.5|5
1730880140000|2024-11-06 08:02:20|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730880150000|2024-11-06 08:02:30|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|4
1730880160000|2024-11-06 08:02:40|44.78|44.48|44.78|44.48|44.79|44.49|44.77|44.47|5
1730880170000|2024-11-06 08:02:50|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730880180000|2024-11-06 08:03:00|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730880190000|2024-11-06 08:03:10|44.79|44.49|44.75|44.45|44.8|44.5|44.74|44.44|6
1730880200000|2024-11-06 08:03:20|44.74|44.44|44.7|44.4|44.74|44.44|44.66|44.36|10
1730880210000|2024-11-06 08:03:30|44.69|44.39|44.7|44.4|44.72|44.42|44.69|44.39|7
1730880220000|2024-11-06 08:03:40|44.69|44.39|44.67|44.37|44.69|44.39|44.66|44.36|6
1730880230000|2024-11-06 08:03:50|44.66|44.36|44.63|44.33|44.68|44.38|44.61|44.31|14
1730880240000|2024-11-06 08:04:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730880250000|2024-11-06 08:04:10|44.65|44.35|44.6|44.3|44.65|44.35|44.59|44.29|10
1730880260000|2024-11-06 08:04:20|44.62|44.32|44.55|44.25|44.63|44.33|44.55|44.25|9
1730880270000|2024-11-06 08:04:30|44.56|44.26|44.49|44.19|44.58|44.28|44.49|44.19|8
1730880280000|2024-11-06 08:04:40|44.48|44.18|44.45|44.15|44.48|44.18|44.44|44.14|5
1730880290000|2024-11-06 08:04:50|44.47|44.17|44.51|44.21|44.53|44.23|44.47|44.17|11
1730880300000|2024-11-06 08:05:00|44.5|44.2|44.59|44.29|44.6|44.3|44.47|44.17|16
1730880310000|2024-11-06 08:05:10|44.58|44.28|44.54|44.24|44.58|44.28|44.52|44.22|13
1730880320000|2024-11-06 08:05:20|44.55|44.25|44.55|44.25|44.57|44.27|44.53|44.23|13
1730880330000|2024-11-06 08:05:30|44.54|44.24|44.52|44.22|44.54|44.24|44.49|44.19|11
1730880340000|2024-11-06 08:05:40|44.51|44.21|44.51|44.21|44.51|44.21|44.47|44.17|11
1730880350000|2024-11-06 08:05:50|44.52|44.22|44.56|44.26|44.56|44.26|44.52|44.22|7
1730880360000|2024-11-06 08:06:00|44.55|44.25|44.58|44.28|44.61|44.31|44.52|44.22|10
1730880370000|2024-11-06 08:06:10|44.59|44.29|44.64|44.34|44.65|44.35|44.59|44.29|6
1730880380000|2024-11-06 08:06:20|44.63|44.33|44.6|44.3|44.63|44.33|44.6|44.3|9
1730880390000|2024-11-06 08:06:30|44.61|44.31|44.64|44.34|44.65|44.35|44.6|44.3|6
1730880400000|2024-11-06 08:06:40|44.63|44.33|44.62|44.32|44.63|44.33|44.61|44.31|6
1730880410000|2024-11-06 08:06:50|44.63|44.33|44.59|44.29|44.63|44.33|44.59|44.29|5
1730880420000|2024-11-06 08:07:00|44.57|44.27|44.54|44.24|44.57|44.27|44.54|44.24|5
1730880430000|2024-11-06 08:07:10|44.53|44.23|44.58|44.28|44.59|44.29|44.53|44.23|9
1730880440000|2024-11-06 08:07:20|44.56|44.26|44.54|44.24|44.57|44.27|44.53|44.23|7
1730880450000|2024-11-06 08:07:30|44.55|44.25|44.59|44.29|44.59|44.29|44.55|44.25|4
1730880460000|2024-11-06 08:07:40|44.6|44.3|44.67|44.37|44.69|44.39|44.6|44.3|10
1730880470000|2024-11-06 08:07:50|44.68|44.38|44.69|44.39|44.7|44.4|44.67|44.37|6
1730880480000|2024-11-06 08:08:00|44.68|44.38|44.65|44.35|44.68|44.38|44.64|44.34|7
1730880490000|2024-11-06 08:08:10|44.66|44.36|44.67|44.37|44.67|44.37|44.65|44.35|6
1730880500000|2024-11-06 08:08:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730880510000|2024-11-06 08:08:30|44.67|44.37|44.67|44.37|44.67|44.37|44.66|44.36|3
1730880520000|2024-11-06 08:08:40|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730880530000|2024-11-06 08:08:50|44.69|44.39|44.65|44.35|44.69|44.39|44.65|44.35|5
1730880540000|2024-11-06 08:09:00|44.64|44.34|44.62|44.32|44.65|44.35|44.61|44.31|7
1730880550000|2024-11-06 08:09:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730880560000|2024-11-06 08:09:20|44.64|44.34|44.61|44.31|44.64|44.34|44.61|44.31|4
1730880570000|2024-11-06 08:09:30|44.62|44.32|44.63|44.33|44.63|44.33|44.61|44.31|4
1730880580000|2024-11-06 08:09:40|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|4
1730880600000|2024-11-06 08:10:00|44.62|44.32|44.56|44.26|44.62|44.32|44.56|44.26|8
1730880610000|2024-11-06 08:10:10|44.55|44.25|44.49|44.19|44.55|44.25|44.49|44.19|8
1730880620000|2024-11-06 08:10:20|44.48|44.18|44.51|44.21|44.51|44.21|44.47|44.17|8
1730880630000|2024-11-06 08:10:30|44.5|44.2|44.49|44.19|44.5|44.2|44.48|44.18|4
1730880640000|2024-11-06 08:10:40|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1730880650000|2024-11-06 08:10:50|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|3
1730880660000|2024-11-06 08:11:00|44.49|44.19|44.59|44.29|44.59|44.29|44.49|44.19|7
1730880670000|2024-11-06 08:11:10|44.58|44.28|44.55|44.25|44.58|44.28|44.54|44.24|6
1730880680000|2024-11-06 08:11:20|44.54|44.24|44.56|44.26|44.56|44.26|44.54|44.24|3
1730881060000|2024-11-06 08:17:40|44.54|44.24|44.54|44.24|44.54|44.24|44.54|44.24|1
1730881070000|2024-11-06 08:17:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|2
1730881080000|2024-11-06 08:18:00|44.52|44.22|44.54|44.24|44.55|44.25|44.52|44.22|4
1730881090000|2024-11-06 08:18:10|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|3
1730881100000|2024-11-06 08:18:20|44.54|44.24|44.59|44.29|44.6|44.3|44.54|44.24|7
1730881110000|2024-11-06 08:18:30|44.6|44.3|44.57|44.27|44.61|44.31|44.55|44.25|9
1730881120000|2024-11-06 08:18:40|44.58|44.28|44.59|44.29|44.59|44.29|44.57|44.27|4
1730881130000|2024-11-06 08:18:50|44.6|44.3|44.59|44.29|44.61|44.31|44.59|44.29|4
1730881140000|2024-11-06 08:19:00|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730881150000|2024-11-06 08:19:10|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1730881160000|2024-11-06 08:19:20|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|4
1730881170000|2024-11-06 08:19:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730881180000|2024-11-06 08:19:40|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730881190000|2024-11-06 08:19:50|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730881200000|2024-11-06 08:20:00|44.57|44.27|44.52|44.22|44.57|44.27|44.51|44.21|9
1730881210000|2024-11-06 08:20:10|44.51|44.21|44.5|44.2|44.51|44.21|44.49|44.19|3
1730881220000|2024-11-06 08:20:20|44.51|44.21|44.52|44.22|44.53|44.23|44.51|44.21|4
1730881230000|2024-11-06 08:20:30|44.51|44.21|44.51|44.21|44.51|44.21|44.5|44.2|5
1730881240000|2024-11-06 08:20:40|44.52|44.22|44.51|44.21|44.54|44.24|44.51|44.21|6
1730881250000|2024-11-06 08:20:50|44.49|44.19|44.49|44.19|44.5|44.2|44.49|44.19|3
1730881260000|2024-11-06 08:21:00|44.48|44.18|44.46|44.16|44.48|44.18|44.46|44.16|5
1730881270000|2024-11-06 08:21:10|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730881280000|2024-11-06 08:21:20|44.45|44.15|44.43|44.13|44.45|44.15|44.42|44.12|5
1730881290000|2024-11-06 08:21:30|44.42|44.12|44.43|44.13|44.43|44.13|44.42|44.12|2
1730881300000|2024-11-06 08:21:40|44.42|44.12|44.41|44.11|44.42|44.12|44.41|44.11|2
1730881310000|2024-11-06 08:21:50|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730881320000|2024-11-06 08:22:00|44.4|44.1|44.38|44.08|44.4|44.1|44.36|44.06|6
1730881330000|2024-11-06 08:22:10|44.37|44.07|44.33|44.03|44.37|44.07|44.33|44.03|5
1730881340000|2024-11-06 08:22:20|44.32|44.02|44.3|44|44.33|44.03|44.29|43.99|8
1730881350000|2024-11-06 08:22:30|44.29|43.99|44.26|43.96|44.3|44|44.25|43.95|14
1730881360000|2024-11-06 08:22:40|44.27|43.97|44.26|43.96|44.28|43.98|44.25|43.95|7
1730881370000|2024-11-06 08:22:50|44.27|43.97|44.28|43.98|44.28|43.98|44.27|43.97|2
1730881380000|2024-11-06 08:23:00|44.27|43.97|44.28|43.98|44.28|43.98|44.25|43.95|6
1730881390000|2024-11-06 08:23:10|44.29|43.99|44.33|44.03|44.33|44.03|44.29|43.99|7
1730881400000|2024-11-06 08:23:20|44.34|44.04|44.31|44.01|44.34|44.04|44.31|44.01|4
1730881410000|2024-11-06 08:23:30|44.3|44|44.25|43.95|44.3|44|44.25|43.95|5
1730881420000|2024-11-06 08:23:40|44.24|43.94|44.23|43.93|44.24|43.94|44.23|43.93|4
1730881430000|2024-11-06 08:23:50|44.24|43.94|44.24|43.94|44.24|43.94|44.23|43.93|3
1730881440000|2024-11-06 08:24:00|44.25|43.95|44.28|43.98|44.29|43.99|44.24|43.94|9
1730881450000|2024-11-06 08:24:10|44.27|43.97|44.27|43.97|44.31|44.01|44.27|43.97|7
1730881460000|2024-11-06 08:24:20|44.28|43.98|44.28|43.98|44.28|43.98|44.27|43.97|5
1730881470000|2024-11-06 08:24:30|44.29|43.99|44.26|43.96|44.29|43.99|44.26|43.96|6
1730881480000|2024-11-06 08:24:40|44.27|43.97|44.25|43.95|44.28|43.98|44.25|43.95|4
1730881490000|2024-11-06 08:24:50|44.24|43.94|44.24|43.94|44.24|43.94|44.24|43.94|1
1730881500000|2024-11-06 08:25:00|44.25|43.95|44.31|44.01|44.31|44.01|44.25|43.95|14
1730881510000|2024-11-06 08:25:10|44.32|44.02|44.35|44.05|44.35|44.05|44.32|44.02|3
1730881520000|2024-11-06 08:25:20|44.34|44.04|44.33|44.03|44.35|44.05|44.32|44.02|6
1730881530000|2024-11-06 08:25:30|44.34|44.04|44.31|44.01|44.34|44.04|44.31|44.01|4
1730881540000|2024-11-06 08:25:40|44.29|43.99|44.31|44.01|44.31|44.01|44.27|43.97|8
1730881550000|2024-11-06 08:25:50|44.32|44.02|44.32|44.02|44.35|44.05|44.32|44.02|8
1730881560000|2024-11-06 08:26:00|44.33|44.03|44.38|44.08|44.38|44.08|44.33|44.03|8
1730881570000|2024-11-06 08:26:10|44.39|44.09|44.41|44.11|44.41|44.11|44.38|44.08|4
1730881580000|2024-11-06 08:26:20|44.42|44.12|44.42|44.12|44.43|44.13|44.41|44.11|5
1730881590000|2024-11-06 08:26:30|44.43|44.13|44.41|44.11|44.43|44.13|44.41|44.11|3
1730881600000|2024-11-06 08:26:40|44.42|44.12|44.43|44.13|44.43|44.13|44.39|44.09|8
1730881610000|2024-11-06 08:26:50|44.44|44.14|44.44|44.14|44.45|44.15|44.43|44.13|5
1730881620000|2024-11-06 08:27:00|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730881630000|2024-11-06 08:27:10|44.44|44.14|44.44|44.14|44.45|44.15|44.44|44.14|3
1730881640000|2024-11-06 08:27:20|44.43|44.13|44.42|44.12|44.43|44.13|44.41|44.11|4
1730881650000|2024-11-06 08:27:30|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|2
1730881660000|2024-11-06 08:27:40|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1730881670000|2024-11-06 08:27:50|44.42|44.12|44.42|44.12|44.42|44.12|44.42|44.12|1
1730881680000|2024-11-06 08:28:00|44.43|44.13|44.38|44.08|44.44|44.14|44.38|44.08|8
1730881690000|2024-11-06 08:28:10|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|5
1730881700000|2024-11-06 08:28:20|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730881710000|2024-11-06 08:28:30|44.37|44.07|44.4|44.1|44.4|44.1|44.37|44.07|6
1730881720000|2024-11-06 08:28:40|44.41|44.11|44.4|44.1|44.41|44.11|44.4|44.1|2
1730881730000|2024-11-06 08:28:50|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1730881740000|2024-11-06 08:29:00|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|3
1730881750000|2024-11-06 08:29:10|44.36|44.06|44.36|44.06|44.36|44.06|44.36|44.06|1
1730881760000|2024-11-06 08:29:20|44.37|44.07|44.4|44.1|44.4|44.1|44.37|44.07|4
1730881770000|2024-11-06 08:29:30|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730881780000|2024-11-06 08:29:40|44.43|44.13|44.43|44.13|44.43|44.13|44.42|44.12|3
1730881790000|2024-11-06 08:29:50|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730881800000|2024-11-06 08:30:00|44.43|44.13|44.46|44.16|44.47|44.17|44.43|44.13|6
1730881810000|2024-11-06 08:30:10|44.45|44.15|44.44|44.14|44.45|44.15|44.44|44.14|4
1730881820000|2024-11-06 08:30:20|44.45|44.15|44.39|44.09|44.45|44.15|44.39|44.09|5
1730881830000|2024-11-06 08:30:30|44.38|44.08|44.41|44.11|44.41|44.11|44.37|44.07|8
1730881850000|2024-11-06 08:30:50|44.4|44.1|44.38|44.08|44.4|44.1|44.38|44.08|3
1730881860000|2024-11-06 08:31:00|44.37|44.07|44.36|44.06|44.39|44.09|44.35|44.05|11
1730881870000|2024-11-06 08:31:10|44.35|44.05|44.33|44.03|44.35|44.05|44.32|44.02|6
1730881880000|2024-11-06 08:31:20|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|5
1730881890000|2024-11-06 08:31:30|44.31|44.01|44.31|44.01|44.31|44.01|44.31|44.01|1
1730881900000|2024-11-06 08:31:40|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730881910000|2024-11-06 08:31:50|44.32|44.02|44.36|44.06|44.36|44.06|44.32|44.02|5
1730881920000|2024-11-06 08:32:00|44.35|44.05|44.31|44.01|44.35|44.05|44.31|44.01|4
1730881930000|2024-11-06 08:32:10|44.3|44|44.33|44.03|44.33|44.03|44.3|44|4
1730881940000|2024-11-06 08:32:20|44.34|44.04|44.34|44.04|44.34|44.04|44.33|44.03|5
1730881950000|2024-11-06 08:32:30|44.37|44.07|44.35|44.05|44.37|44.07|44.35|44.05|5
1730881960000|2024-11-06 08:32:40|44.34|44.04|44.33|44.03|44.34|44.04|44.33|44.03|2
1730881970000|2024-11-06 08:32:50|44.32|44.02|44.31|44.01|44.33|44.03|44.31|44.01|6
1730881980000|2024-11-06 08:33:00|44.28|43.98|44.3|44|44.3|44|44.28|43.98|5
1730881990000|2024-11-06 08:33:10|44.31|44.01|44.37|44.07|44.37|44.07|44.31|44.01|6
1730882000000|2024-11-06 08:33:20|44.38|44.08|44.36|44.06|44.39|44.09|44.36|44.06|5
1730882010000|2024-11-06 08:33:30|44.35|44.05|44.33|44.03|44.35|44.05|44.33|44.03|3
1730882020000|2024-11-06 08:33:40|44.32|44.02|44.33|44.03|44.33|44.03|44.32|44.02|4
1730882030000|2024-11-06 08:33:50|44.32|44.02|44.32|44.02|44.33|44.03|44.32|44.02|3
1730882040000|2024-11-06 08:34:00|44.33|44.03|44.3|44|44.33|44.03|44.3|44|3
1730882050000|2024-11-06 08:34:10|44.29|43.99|44.31|44.01|44.31|44.01|44.29|43.99|3
1730882060000|2024-11-06 08:34:20|44.3|44|44.3|44|44.32|44.02|44.3|44|5
1730882070000|2024-11-06 08:34:30|44.28|43.98|44.26|43.96|44.28|43.98|44.25|43.95|4
1730882080000|2024-11-06 08:34:40|44.25|43.95|44.27|43.97|44.27|43.97|44.25|43.95|3
1730882090000|2024-11-06 08:34:50|44.29|43.99|44.33|44.03|44.33|44.03|44.29|43.99|4
1730882100000|2024-11-06 08:35:00|44.34|44.04|44.38|44.08|44.39|44.09|44.34|44.04|6
1730882110000|2024-11-06 08:35:10|44.39|44.09|44.38|44.08|44.4|44.1|44.38|44.08|4
1730882120000|2024-11-06 08:35:20|44.39|44.09|44.42|44.12|44.42|44.12|44.39|44.09|4
1730882140000|2024-11-06 08:35:40|44.44|44.14|44.43|44.13|44.44|44.14|44.42|44.12|4
1730882150000|2024-11-06 08:35:50|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|4
1730882160000|2024-11-06 08:36:00|44.46|44.16|44.48|44.18|44.49|44.19|44.46|44.16|5
1730882170000|2024-11-06 08:36:10|44.47|44.17|44.46|44.16|44.47|44.17|44.45|44.15|6
1730882180000|2024-11-06 08:36:20|44.45|44.15|44.45|44.15|44.46|44.16|44.45|44.15|5
1730882190000|2024-11-06 08:36:30|44.44|44.14|44.42|44.12|44.44|44.14|44.42|44.12|2
1730882200000|2024-11-06 08:36:40|44.4|44.1|44.4|44.1|44.41|44.11|44.4|44.1|3
1730882210000|2024-11-06 08:36:50|44.39|44.09|44.41|44.11|44.41|44.11|44.39|44.09|3
1730882220000|2024-11-06 08:37:00|44.42|44.12|44.44|44.14|44.45|44.15|44.42|44.12|4
1730882230000|2024-11-06 08:37:10|44.45|44.15|44.46|44.16|44.48|44.18|44.45|44.15|5
1730882240000|2024-11-06 08:37:20|44.45|44.15|44.45|44.15|44.46|44.16|44.44|44.14|5
1730882250000|2024-11-06 08:37:30|44.44|44.14|44.43|44.13|44.44|44.14|44.43|44.13|4
1730882260000|2024-11-06 08:37:40|44.44|44.14|44.47|44.17|44.47|44.17|44.44|44.14|3
1730882270000|2024-11-06 08:37:50|44.48|44.18|44.54|44.24|44.54|44.24|44.48|44.18|5
1730882280000|2024-11-06 08:38:00|44.53|44.23|44.53|44.23|44.54|44.24|44.53|44.23|5
1730882290000|2024-11-06 08:38:10|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730882300000|2024-11-06 08:38:20|44.56|44.26|44.57|44.27|44.57|44.27|44.55|44.25|4
1730882310000|2024-11-06 08:38:30|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|4
1730882330000|2024-11-06 08:38:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1730882340000|2024-11-06 08:39:00|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730882350000|2024-11-06 08:39:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|4
1730882360000|2024-11-06 08:39:20|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730882370000|2024-11-06 08:39:30|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1730882380000|2024-11-06 08:39:40|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1730882390000|2024-11-06 08:39:50|44.56|44.26|44.58|44.28|44.58|44.28|44.56|44.26|3
1730882400000|2024-11-06 08:40:00|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730882410000|2024-11-06 08:40:10|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|2
1730882430000|2024-11-06 08:40:30|44.59|44.29|44.6|44.3|44.6|44.3|44.58|44.28|6
1730882440000|2024-11-06 08:40:40|44.58|44.28|44.57|44.27|44.58|44.28|44.55|44.25|6
1730882450000|2024-11-06 08:40:50|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730882460000|2024-11-06 08:41:00|44.59|44.29|44.59|44.29|44.61|44.31|44.58|44.28|6
1730882470000|2024-11-06 08:41:10|44.6|44.3|44.56|44.26|44.6|44.3|44.55|44.25|8
1730882480000|2024-11-06 08:41:20|44.57|44.27|44.59|44.29|44.59|44.29|44.56|44.26|4
1730882500000|2024-11-06 08:41:40|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|5
1730882510000|2024-11-06 08:41:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730882520000|2024-11-06 08:42:00|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1730882530000|2024-11-06 08:42:10|44.64|44.34|44.68|44.38|44.68|44.38|44.64|44.34|8
1730882540000|2024-11-06 08:42:20|44.67|44.37|44.68|44.38|44.7|44.4|44.67|44.37|10
1730882550000|2024-11-06 08:42:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730882560000|2024-11-06 08:42:40|44.7|44.4|44.7|44.4|44.7|44.4|44.68|44.38|11
1730882570000|2024-11-06 08:42:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|6
1730882580000|2024-11-06 08:43:00|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730882590000|2024-11-06 08:43:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|9
1730882600000|2024-11-06 08:43:20|44.7|44.4|44.7|44.4|44.71|44.41|44.69|44.39|7
1730882610000|2024-11-06 08:43:30|44.71|44.41|44.7|44.4|44.72|44.42|44.7|44.4|8
1730882620000|2024-11-06 08:43:40|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|7
1730882630000|2024-11-06 08:43:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730882640000|2024-11-06 08:44:00|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|9
1730882650000|2024-11-06 08:44:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730882660000|2024-11-06 08:44:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1730882670000|2024-11-06 08:44:30|44.71|44.41|44.72|44.42|44.72|44.42|44.7|44.4|4
1730882680000|2024-11-06 08:44:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730882700000|2024-11-06 08:45:00|44.72|44.42|44.68|44.38|44.72|44.42|44.67|44.37|6
1730882710000|2024-11-06 08:45:10|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730882720000|2024-11-06 08:45:20|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730882740000|2024-11-06 08:45:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730882750000|2024-11-06 08:45:50|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|5
1730882760000|2024-11-06 08:46:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730882770000|2024-11-06 08:46:10|44.7|44.4|44.71|44.41|44.71|44.41|44.68|44.38|8
1730882780000|2024-11-06 08:46:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730882790000|2024-11-06 08:46:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730882810000|2024-11-06 08:46:50|44.69|44.39|44.67|44.37|44.69|44.39|44.65|44.35|7
1730882820000|2024-11-06 08:47:00|44.66|44.36|44.61|44.31|44.66|44.36|44.61|44.31|5
1730882830000|2024-11-06 08:47:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|6
1730882840000|2024-11-06 08:47:20|44.62|44.32|44.59|44.29|44.62|44.32|44.59|44.29|6
1730882850000|2024-11-06 08:47:30|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|6
1730882860000|2024-11-06 08:47:40|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|7
1730882870000|2024-11-06 08:47:50|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|4
1730882880000|2024-11-06 08:48:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730882890000|2024-11-06 08:48:10|44.63|44.33|44.62|44.32|44.67|44.37|44.62|44.32|8
1730882900000|2024-11-06 08:48:20|44.63|44.33|44.62|44.32|44.63|44.33|44.61|44.31|4
1730882910000|2024-11-06 08:48:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730882920000|2024-11-06 08:48:40|44.64|44.34|44.67|44.37|44.67|44.37|44.64|44.34|6
1730882930000|2024-11-06 08:48:50|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730882940000|2024-11-06 08:49:00|44.67|44.37|44.65|44.35|44.67|44.37|44.65|44.35|5
1730882950000|2024-11-06 08:49:10|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730882960000|2024-11-06 08:49:20|44.65|44.35|44.65|44.35|44.66|44.36|44.64|44.34|5
1730882970000|2024-11-06 08:49:30|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|6
1730882980000|2024-11-06 08:49:40|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|7
1730882990000|2024-11-06 08:49:50|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|4
1730883000000|2024-11-06 08:50:00|44.67|44.37|44.68|44.38|44.68|44.38|44.66|44.36|8
1730883010000|2024-11-06 08:50:10|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|4
1730883020000|2024-11-06 08:50:20|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1730883030000|2024-11-06 08:50:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730883050000|2024-11-06 08:50:50|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1730883070000|2024-11-06 08:51:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730883090000|2024-11-06 08:51:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730883100000|2024-11-06 08:51:40|44.75|44.45|44.78|44.48|44.79|44.49|44.75|44.45|6
1730883110000|2024-11-06 08:51:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730883120000|2024-11-06 08:52:00|44.79|44.49|44.81|44.51|44.81|44.51|44.78|44.48|7
1730883130000|2024-11-06 08:52:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730883140000|2024-11-06 08:52:20|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730883150000|2024-11-06 08:52:30|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730883160000|2024-11-06 08:52:40|44.79|44.49|44.78|44.48|44.79|44.49|44.77|44.47|8
1730883170000|2024-11-06 08:52:50|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|5
1730883180000|2024-11-06 08:53:00|44.78|44.48|44.79|44.49|44.79|44.49|44.76|44.46|7
1730883190000|2024-11-06 08:53:10|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1730883200000|2024-11-06 08:53:20|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730883210000|2024-11-06 08:53:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730883220000|2024-11-06 08:53:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730883250000|2024-11-06 08:54:10|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|2
1730883290000|2024-11-06 08:54:50|44.86|44.56|44.88|44.58|44.89|44.59|44.86|44.56|5
1730883300000|2024-11-06 08:55:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730883310000|2024-11-06 08:55:10|44.87|44.57|44.85|44.55|44.87|44.57|44.85|44.55|4
1730883320000|2024-11-06 08:55:20|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|7
1730883330000|2024-11-06 08:55:30|44.81|44.51|44.8|44.5|44.82|44.52|44.79|44.49|13
1730883340000|2024-11-06 08:55:40|44.81|44.51|44.8|44.5|44.81|44.51|44.79|44.49|6
1730883350000|2024-11-06 08:55:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730883360000|2024-11-06 08:56:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730883370000|2024-11-06 08:56:10|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|4
1730883380000|2024-11-06 08:56:20|44.81|44.51|44.82|44.52|44.82|44.52|44.8|44.5|6
1730883390000|2024-11-06 08:56:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730883400000|2024-11-06 08:56:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730883410000|2024-11-06 08:56:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730883420000|2024-11-06 08:57:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|8
1730883450000|2024-11-06 08:57:30|44.82|44.52|44.85|44.55|44.85|44.55|44.82|44.52|3
1730883470000|2024-11-06 08:57:50|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730883480000|2024-11-06 08:58:00|44.85|44.55|44.84|44.54|44.86|44.56|44.84|44.54|10
1730883490000|2024-11-06 08:58:10|44.85|44.55|44.86|44.56|44.87|44.57|44.84|44.54|6
1730883500000|2024-11-06 08:58:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|6
1730883510000|2024-11-06 08:58:30|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730883520000|2024-11-06 08:58:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730883530000|2024-11-06 08:58:50|44.87|44.57|44.87|44.57|44.88|44.58|44.86|44.56|7
1730883540000|2024-11-06 08:59:00|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|7
1730883550000|2024-11-06 08:59:10|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|10
1730883560000|2024-11-06 08:59:20|44.87|44.57|44.84|44.54|44.87|44.57|44.84|44.54|10
1730883570000|2024-11-06 08:59:30|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|8
1730883580000|2024-11-06 08:59:40|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|6
1730883590000|2024-11-06 08:59:50|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|5
1730883600000|2024-11-06 09:00:00|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|10
1730883610000|2024-11-06 09:00:10|44.81|44.51|44.81|44.51|44.82|44.52|44.8|44.5|5
1730883620000|2024-11-06 09:00:20|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1730883630000|2024-11-06 09:00:30|44.8|44.5|44.8|44.5|44.8|44.5|44.77|44.47|11
1730883640000|2024-11-06 09:00:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|6
1730883660000|2024-11-06 09:01:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730883670000|2024-11-06 09:01:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730883680000|2024-11-06 09:01:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730883690000|2024-11-06 09:01:30|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730883700000|2024-11-06 09:01:40|44.81|44.51|44.83|44.53|44.84|44.54|44.81|44.51|4
1730883710000|2024-11-06 09:01:50|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|5
1730883720000|2024-11-06 09:02:00|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|6
1730883730000|2024-11-06 09:02:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730883750000|2024-11-06 09:02:30|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|5
1730883760000|2024-11-06 09:02:40|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730883770000|2024-11-06 09:02:50|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730883780000|2024-11-06 09:03:00|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1730883800000|2024-11-06 09:03:20|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730883810000|2024-11-06 09:03:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730883820000|2024-11-06 09:03:40|44.83|44.53|44.88|44.58|44.88|44.58|44.83|44.53|10
1730883830000|2024-11-06 09:03:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730883840000|2024-11-06 09:04:00|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|5
1730883860000|2024-11-06 09:04:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730883870000|2024-11-06 09:04:30|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|3
1730883880000|2024-11-06 09:04:40|44.82|44.52|44.83|44.53|44.83|44.53|44.81|44.51|4
1730883890000|2024-11-06 09:04:50|44.82|44.52|44.84|44.54|44.84|44.54|44.82|44.52|3
1730883900000|2024-11-06 09:05:00|44.83|44.53|44.82|44.52|44.83|44.53|44.8|44.5|6
1730883910000|2024-11-06 09:05:10|44.81|44.51|44.79|44.49|44.81|44.51|44.78|44.48|7
1730883920000|2024-11-06 09:05:20|44.8|44.5|44.78|44.48|44.8|44.5|44.78|44.48|3
1730883930000|2024-11-06 09:05:30|44.77|44.47|44.74|44.44|44.77|44.47|44.73|44.43|5
1730883940000|2024-11-06 09:05:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730883950000|2024-11-06 09:05:50|44.74|44.44|44.79|44.49|44.79|44.49|44.74|44.44|7
1730883960000|2024-11-06 09:06:00|44.78|44.48|44.81|44.51|44.81|44.51|44.78|44.48|3
1730883970000|2024-11-06 09:06:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730883980000|2024-11-06 09:06:20|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730883990000|2024-11-06 09:06:30|44.82|44.52|44.81|44.51|44.83|44.53|44.81|44.51|6
1730884000000|2024-11-06 09:06:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730884010000|2024-11-06 09:06:50|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|4
1730884020000|2024-11-06 09:07:00|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730884030000|2024-11-06 09:07:10|44.83|44.53|44.85|44.55|44.85|44.55|44.82|44.52|5
1730884040000|2024-11-06 09:07:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730884050000|2024-11-06 09:07:30|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|4
1730884070000|2024-11-06 09:07:50|44.85|44.55|44.88|44.58|44.89|44.59|44.85|44.55|6
1730884080000|2024-11-06 09:08:00|44.87|44.57|44.89|44.59|44.89|44.59|44.86|44.56|5
1730884090000|2024-11-06 09:08:10|44.9|44.6|44.9|44.6|44.9|44.6|44.89|44.59|3
1730884100000|2024-11-06 09:08:20|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730884110000|2024-11-06 09:08:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730884120000|2024-11-06 09:08:40|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730884130000|2024-11-06 09:08:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730884140000|2024-11-06 09:09:00|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|5
1730884150000|2024-11-06 09:09:10|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730884160000|2024-11-06 09:09:20|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730884180000|2024-11-06 09:09:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730884190000|2024-11-06 09:09:50|44.89|44.59|44.88|44.58|44.89|44.59|44.87|44.57|4
1730884200000|2024-11-06 09:10:00|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|7
1730884210000|2024-11-06 09:10:10|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730884220000|2024-11-06 09:10:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730884230000|2024-11-06 09:10:30|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730884240000|2024-11-06 09:10:40|44.81|44.51|44.8|44.5|44.81|44.51|44.79|44.49|4
1730884250000|2024-11-06 09:10:50|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730884260000|2024-11-06 09:11:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730884270000|2024-11-06 09:11:10|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730884280000|2024-11-06 09:11:20|44.77|44.47|44.77|44.47|44.78|44.48|44.76|44.46|5
1730884290000|2024-11-06 09:11:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730884300000|2024-11-06 09:11:40|44.77|44.47|44.78|44.48|44.78|44.48|44.76|44.46|6
1730884310000|2024-11-06 09:11:50|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|7
1730884320000|2024-11-06 09:12:00|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|4
1730884330000|2024-11-06 09:12:10|44.78|44.48|44.82|44.52|44.83|44.53|44.78|44.48|10
1730884350000|2024-11-06 09:12:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730884360000|2024-11-06 09:12:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|6
1730884370000|2024-11-06 09:12:50|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730884380000|2024-11-06 09:13:00|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|4
1730884390000|2024-11-06 09:13:10|44.83|44.53|44.85|44.55|44.85|44.55|44.83|44.53|3
1730884400000|2024-11-06 09:13:20|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730884410000|2024-11-06 09:13:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730884420000|2024-11-06 09:13:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730884440000|2024-11-06 09:14:00|44.84|44.54|44.83|44.53|44.84|44.54|44.81|44.51|8
1730884450000|2024-11-06 09:14:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730884470000|2024-11-06 09:14:30|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730884480000|2024-11-06 09:14:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730884490000|2024-11-06 09:14:50|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730884500000|2024-11-06 09:15:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730884510000|2024-11-06 09:15:10|44.84|44.54|44.85|44.55|44.85|44.55|44.83|44.53|4
1730884520000|2024-11-06 09:15:20|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|3
1730884530000|2024-11-06 09:15:30|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730884560000|2024-11-06 09:16:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1730884570000|2024-11-06 09:16:10|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730884580000|2024-11-06 09:16:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730884590000|2024-11-06 09:16:30|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730884600000|2024-11-06 09:16:40|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|4
1730884610000|2024-11-06 09:16:50|44.88|44.58|44.85|44.55|44.88|44.58|44.85|44.55|4
1730884620000|2024-11-06 09:17:00|44.86|44.56|44.83|44.53|44.86|44.56|44.82|44.52|6
1730884630000|2024-11-06 09:17:10|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|9
1730884650000|2024-11-06 09:17:30|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|3
1730884660000|2024-11-06 09:17:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730884670000|2024-11-06 09:17:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730884680000|2024-11-06 09:18:00|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730884690000|2024-11-06 09:18:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730884700000|2024-11-06 09:18:20|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730884710000|2024-11-06 09:18:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730884730000|2024-11-06 09:18:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730884740000|2024-11-06 09:19:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730884750000|2024-11-06 09:19:10|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730884780000|2024-11-06 09:19:40|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730884820000|2024-11-06 09:20:20|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|3
1730884840000|2024-11-06 09:20:40|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730884850000|2024-11-06 09:20:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|4
1730884860000|2024-11-06 09:21:00|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730884880000|2024-11-06 09:21:20|44.82|44.52|44.82|44.52|44.82|44.52|44.81|44.51|3
1730884890000|2024-11-06 09:21:30|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730884900000|2024-11-06 09:21:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730884910000|2024-11-06 09:21:50|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730884920000|2024-11-06 09:22:00|44.82|44.52|44.82|44.52|44.83|44.53|44.82|44.52|3
1730884930000|2024-11-06 09:22:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730884940000|2024-11-06 09:22:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730884950000|2024-11-06 09:22:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730884960000|2024-11-06 09:22:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730884970000|2024-11-06 09:22:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730884990000|2024-11-06 09:23:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730885000000|2024-11-06 09:23:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730885010000|2024-11-06 09:23:30|44.81|44.51|44.82|44.52|44.82|44.52|44.8|44.5|6
1730885020000|2024-11-06 09:23:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730885040000|2024-11-06 09:24:00|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730885050000|2024-11-06 09:24:10|44.82|44.52|44.8|44.5|44.82|44.52|44.79|44.49|3
1730885060000|2024-11-06 09:24:20|44.81|44.51|44.83|44.53|44.84|44.54|44.81|44.51|5
1730885090000|2024-11-06 09:24:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730885100000|2024-11-06 09:25:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730885220000|2024-11-06 09:27:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730885230000|2024-11-06 09:27:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730885240000|2024-11-06 09:27:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730885280000|2024-11-06 09:28:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730885290000|2024-11-06 09:28:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730885300000|2024-11-06 09:28:20|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730885330000|2024-11-06 09:28:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730885340000|2024-11-06 09:29:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730885360000|2024-11-06 09:29:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730885380000|2024-11-06 09:29:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730885400000|2024-11-06 09:30:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730885410000|2024-11-06 09:30:10|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|3
1730885420000|2024-11-06 09:30:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730885430000|2024-11-06 09:30:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730885440000|2024-11-06 09:30:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730885450000|2024-11-06 09:30:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730885460000|2024-11-06 09:31:00|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|4
1730885470000|2024-11-06 09:31:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730885500000|2024-11-06 09:31:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730885510000|2024-11-06 09:31:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730885520000|2024-11-06 09:32:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730885530000|2024-11-06 09:32:10|44.92|44.62|44.92|44.62|44.93|44.63|44.92|44.62|3
1730885540000|2024-11-06 09:32:20|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730885560000|2024-11-06 09:32:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730885570000|2024-11-06 09:32:50|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730885580000|2024-11-06 09:33:00|44.94|44.64|44.98|44.68|44.98|44.68|44.94|44.64|6
1730885600000|2024-11-06 09:33:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730885610000|2024-11-06 09:33:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730885710000|2024-11-06 09:35:10|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730885720000|2024-11-06 09:35:20|45.02|44.72|45.01|44.71|45.03|44.73|45.01|44.71|4
1730885730000|2024-11-06 09:35:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730885760000|2024-11-06 09:36:00|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730885780000|2024-11-06 09:36:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730885820000|2024-11-06 09:37:00|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730885830000|2024-11-06 09:37:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730885880000|2024-11-06 09:38:00|44.97|44.67|45|44.7|45.01|44.71|44.97|44.67|6
1730885890000|2024-11-06 09:38:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730885900000|2024-11-06 09:38:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730885930000|2024-11-06 09:38:50|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730885970000|2024-11-06 09:39:30|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730886000000|2024-11-06 09:40:00|45.01|44.71|45.01|44.71|45.02|44.72|45.01|44.71|3
1730886010000|2024-11-06 09:40:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730886020000|2024-11-06 09:40:20|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730886030000|2024-11-06 09:40:30|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730886040000|2024-11-06 09:40:40|45.03|44.73|45.01|44.71|45.03|44.73|45.01|44.71|3
1730886050000|2024-11-06 09:40:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730886060000|2024-11-06 09:41:00|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|3
1730886100000|2024-11-06 09:41:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730886110000|2024-11-06 09:41:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730886120000|2024-11-06 09:42:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730886130000|2024-11-06 09:42:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730886140000|2024-11-06 09:42:20|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|2
1730886150000|2024-11-06 09:42:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730886160000|2024-11-06 09:42:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730886170000|2024-11-06 09:42:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730886180000|2024-11-06 09:43:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730886190000|2024-11-06 09:43:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730886200000|2024-11-06 09:43:20|44.96|44.66|44.95|44.65|44.96|44.66|44.94|44.64|4
1730886210000|2024-11-06 09:43:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730886230000|2024-11-06 09:43:50|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730886240000|2024-11-06 09:44:00|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730886250000|2024-11-06 09:44:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730886260000|2024-11-06 09:44:20|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1730886270000|2024-11-06 09:44:30|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730886290000|2024-11-06 09:44:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730886300000|2024-11-06 09:45:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730886320000|2024-11-06 09:45:20|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730886330000|2024-11-06 09:45:30|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730886340000|2024-11-06 09:45:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730886350000|2024-11-06 09:45:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730886360000|2024-11-06 09:46:00|44.98|44.68|44.94|44.64|44.98|44.68|44.94|44.64|2
1730886370000|2024-11-06 09:46:10|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|3
1730886380000|2024-11-06 09:46:20|44.96|44.66|44.99|44.69|44.99|44.69|44.95|44.65|5
1730886390000|2024-11-06 09:46:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730886410000|2024-11-06 09:46:50|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730886440000|2024-11-06 09:47:20|44.99|44.69|44.95|44.65|44.99|44.69|44.95|44.65|3
1730886460000|2024-11-06 09:47:40|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730886470000|2024-11-06 09:47:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730886480000|2024-11-06 09:48:00|44.95|44.65|44.95|44.65|44.95|44.65|44.94|44.64|3
1730886490000|2024-11-06 09:48:10|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1730886500000|2024-11-06 09:48:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730886520000|2024-11-06 09:48:40|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730886550000|2024-11-06 09:49:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730886560000|2024-11-06 09:49:20|44.95|44.65|44.93|44.63|44.95|44.65|44.93|44.63|2
1730886570000|2024-11-06 09:49:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730886580000|2024-11-06 09:49:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730886590000|2024-11-06 09:49:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730886600000|2024-11-06 09:50:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730886610000|2024-11-06 09:50:10|44.98|44.68|44.97|44.67|44.98|44.68|44.96|44.66|4
1730886620000|2024-11-06 09:50:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730886630000|2024-11-06 09:50:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730886650000|2024-11-06 09:50:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730886660000|2024-11-06 09:51:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730886670000|2024-11-06 09:51:10|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|3
1730886680000|2024-11-06 09:51:20|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730886700000|2024-11-06 09:51:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730886710000|2024-11-06 09:51:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730886720000|2024-11-06 09:52:00|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|4
1730886730000|2024-11-06 09:52:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730886740000|2024-11-06 09:52:20|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|4
1730886750000|2024-11-06 09:52:30|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730886770000|2024-11-06 09:52:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730886780000|2024-11-06 09:53:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730886790000|2024-11-06 09:53:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730886800000|2024-11-06 09:53:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730886830000|2024-11-06 09:53:50|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730886840000|2024-11-06 09:54:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730886850000|2024-11-06 09:54:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730886860000|2024-11-06 09:54:20|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730886870000|2024-11-06 09:54:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730886880000|2024-11-06 09:54:40|44.98|44.68|44.97|44.67|44.98|44.68|44.96|44.66|4
1730886890000|2024-11-06 09:54:50|44.98|44.68|44.98|44.68|44.99|44.69|44.98|44.68|3
1730886900000|2024-11-06 09:55:00|44.97|44.67|44.98|44.68|44.99|44.69|44.97|44.67|4
1730886910000|2024-11-06 09:55:10|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730886930000|2024-11-06 09:55:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730886950000|2024-11-06 09:55:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730886960000|2024-11-06 09:56:00|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730886970000|2024-11-06 09:56:10|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730886980000|2024-11-06 09:56:20|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730887000000|2024-11-06 09:56:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730887020000|2024-11-06 09:57:00|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730887030000|2024-11-06 09:57:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730887040000|2024-11-06 09:57:20|44.98|44.68|44.97|44.67|44.99|44.69|44.97|44.67|3
1730887050000|2024-11-06 09:57:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730887060000|2024-11-06 09:57:40|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1730887070000|2024-11-06 09:57:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730887090000|2024-11-06 09:58:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730887100000|2024-11-06 09:58:20|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1730887110000|2024-11-06 09:58:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730887120000|2024-11-06 09:58:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730887140000|2024-11-06 09:59:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730887160000|2024-11-06 09:59:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730887200000|2024-11-06 10:00:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730887230000|2024-11-06 10:00:30|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730887250000|2024-11-06 10:00:50|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1730887260000|2024-11-06 10:01:00|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730887270000|2024-11-06 10:01:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730887280000|2024-11-06 10:01:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730887290000|2024-11-06 10:01:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730887300000|2024-11-06 10:01:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730887310000|2024-11-06 10:01:50|44.98|44.68|44.98|44.68|44.99|44.69|44.97|44.67|5
1730887320000|2024-11-06 10:02:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730887330000|2024-11-06 10:02:10|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730887340000|2024-11-06 10:02:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730887350000|2024-11-06 10:02:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730887360000|2024-11-06 10:02:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730887380000|2024-11-06 10:03:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730887400000|2024-11-06 10:03:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730887410000|2024-11-06 10:03:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730887420000|2024-11-06 10:03:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730887440000|2024-11-06 10:04:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730887450000|2024-11-06 10:04:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730887460000|2024-11-06 10:04:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730887480000|2024-11-06 10:04:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730887490000|2024-11-06 10:04:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730887500000|2024-11-06 10:05:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730887510000|2024-11-06 10:05:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730887520000|2024-11-06 10:05:20|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1730887530000|2024-11-06 10:05:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730887540000|2024-11-06 10:05:40|44.87|44.57|44.87|44.57|44.87|44.57|44.86|44.56|3
1730887550000|2024-11-06 10:05:50|44.88|44.58|44.88|44.58|44.9|44.6|44.87|44.57|7
1730887560000|2024-11-06 10:06:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730887570000|2024-11-06 10:06:10|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730887580000|2024-11-06 10:06:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730887590000|2024-11-06 10:06:30|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730887600000|2024-11-06 10:06:40|44.88|44.58|44.87|44.57|44.89|44.59|44.87|44.57|4
1730887610000|2024-11-06 10:06:50|44.88|44.58|44.86|44.56|44.88|44.58|44.86|44.56|3
1730887620000|2024-11-06 10:07:00|44.85|44.55|44.82|44.52|44.86|44.56|44.82|44.52|7
1730887630000|2024-11-06 10:07:10|44.8|44.5|44.81|44.51|44.82|44.52|44.8|44.5|4
1730887640000|2024-11-06 10:07:20|44.8|44.5|44.83|44.53|44.83|44.53|44.8|44.5|6
1730887650000|2024-11-06 10:07:30|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|7
1730887660000|2024-11-06 10:07:40|44.83|44.53|44.82|44.52|44.84|44.54|44.82|44.52|4
1730887680000|2024-11-06 10:08:00|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730887690000|2024-11-06 10:08:10|44.84|44.54|44.87|44.57|44.88|44.58|44.84|44.54|6
1730887700000|2024-11-06 10:08:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730887710000|2024-11-06 10:08:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730887720000|2024-11-06 10:08:40|44.82|44.52|44.81|44.51|44.82|44.52|44.81|44.51|2
1730887730000|2024-11-06 10:08:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730887740000|2024-11-06 10:09:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730887750000|2024-11-06 10:09:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730887760000|2024-11-06 10:09:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730887790000|2024-11-06 10:09:50|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|2
1730887800000|2024-11-06 10:10:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730887810000|2024-11-06 10:10:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730887820000|2024-11-06 10:10:20|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730887830000|2024-11-06 10:10:30|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|5
1730887850000|2024-11-06 10:10:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730887860000|2024-11-06 10:11:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730887880000|2024-11-06 10:11:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730887890000|2024-11-06 10:11:30|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730887900000|2024-11-06 10:11:40|44.82|44.52|44.83|44.53|44.83|44.53|44.81|44.51|4
1730887910000|2024-11-06 10:11:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730887930000|2024-11-06 10:12:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730887940000|2024-11-06 10:12:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730887950000|2024-11-06 10:12:30|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|4
1730887960000|2024-11-06 10:12:40|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730887970000|2024-11-06 10:12:50|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730887980000|2024-11-06 10:13:00|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730887990000|2024-11-06 10:13:10|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730888000000|2024-11-06 10:13:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730888010000|2024-11-06 10:13:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730888040000|2024-11-06 10:14:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730888050000|2024-11-06 10:14:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730888060000|2024-11-06 10:14:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730888080000|2024-11-06 10:14:40|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730888100000|2024-11-06 10:15:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730888110000|2024-11-06 10:15:10|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730888150000|2024-11-06 10:15:50|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730888160000|2024-11-06 10:16:00|44.84|44.54|44.86|44.56|44.86|44.56|44.84|44.54|5
1730888170000|2024-11-06 10:16:10|44.87|44.57|44.88|44.58|44.9|44.6|44.87|44.57|4
1730888180000|2024-11-06 10:16:20|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730888190000|2024-11-06 10:16:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730888200000|2024-11-06 10:16:40|44.86|44.56|44.89|44.59|44.89|44.59|44.86|44.56|5
1730888210000|2024-11-06 10:16:50|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730888220000|2024-11-06 10:17:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730888230000|2024-11-06 10:17:10|44.88|44.58|44.89|44.59|44.9|44.6|44.88|44.58|4
1730888240000|2024-11-06 10:17:20|44.9|44.6|44.88|44.58|44.9|44.6|44.88|44.58|3
1730888250000|2024-11-06 10:17:30|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|3
1730888260000|2024-11-06 10:17:40|44.9|44.6|44.89|44.59|44.91|44.61|44.89|44.59|4
1730888280000|2024-11-06 10:18:00|44.86|44.56|44.87|44.57|44.87|44.57|44.85|44.55|4
1730888290000|2024-11-06 10:18:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730888300000|2024-11-06 10:18:20|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730888310000|2024-11-06 10:18:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730888330000|2024-11-06 10:18:50|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730888340000|2024-11-06 10:19:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730888350000|2024-11-06 10:19:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730888370000|2024-11-06 10:19:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730888380000|2024-11-06 10:19:40|44.86|44.56|44.87|44.57|44.87|44.57|44.85|44.55|5
1730888400000|2024-11-06 10:20:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730888410000|2024-11-06 10:20:10|44.87|44.57|44.86|44.56|44.88|44.58|44.86|44.56|6
1730888420000|2024-11-06 10:20:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730888430000|2024-11-06 10:20:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730888440000|2024-11-06 10:20:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730888460000|2024-11-06 10:21:00|44.83|44.53|44.84|44.54|44.85|44.55|44.83|44.53|3
1730888470000|2024-11-06 10:21:10|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1730888490000|2024-11-06 10:21:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730888500000|2024-11-06 10:21:40|44.87|44.57|44.87|44.57|44.89|44.59|44.87|44.57|3
1730888510000|2024-11-06 10:21:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730888520000|2024-11-06 10:22:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730888620000|2024-11-06 10:23:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730888670000|2024-11-06 10:24:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730888700000|2024-11-06 10:25:00|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730888710000|2024-11-06 10:25:10|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730888720000|2024-11-06 10:25:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730888730000|2024-11-06 10:25:30|44.89|44.59|44.89|44.59|44.9|44.6|44.88|44.58|5
1730888750000|2024-11-06 10:25:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730888760000|2024-11-06 10:26:00|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730888770000|2024-11-06 10:26:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730888780000|2024-11-06 10:26:20|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730888790000|2024-11-06 10:26:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730888830000|2024-11-06 10:27:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730888850000|2024-11-06 10:27:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730888860000|2024-11-06 10:27:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730888890000|2024-11-06 10:28:10|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730888900000|2024-11-06 10:28:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730888910000|2024-11-06 10:28:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730888920000|2024-11-06 10:28:40|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730888930000|2024-11-06 10:28:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730888940000|2024-11-06 10:29:00|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730888950000|2024-11-06 10:29:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730888960000|2024-11-06 10:29:20|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730888970000|2024-11-06 10:29:30|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|3
1730888980000|2024-11-06 10:29:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730889000000|2024-11-06 10:30:00|44.86|44.56|44.86|44.56|44.87|44.57|44.86|44.56|5
1730889010000|2024-11-06 10:30:10|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730889020000|2024-11-06 10:30:20|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730889030000|2024-11-06 10:30:30|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730889040000|2024-11-06 10:30:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730889050000|2024-11-06 10:30:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730889060000|2024-11-06 10:31:00|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730889070000|2024-11-06 10:31:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730889080000|2024-11-06 10:31:20|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730889090000|2024-11-06 10:31:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730889100000|2024-11-06 10:31:40|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730889110000|2024-11-06 10:31:50|44.85|44.55|44.86|44.56|44.87|44.57|44.85|44.55|4
1730889120000|2024-11-06 10:32:00|44.87|44.57|44.87|44.57|44.88|44.58|44.87|44.57|3
1730889140000|2024-11-06 10:32:20|44.88|44.58|44.87|44.57|44.89|44.59|44.87|44.57|4
1730889150000|2024-11-06 10:32:30|44.88|44.58|44.88|44.58|44.88|44.58|44.87|44.57|3
1730889160000|2024-11-06 10:32:40|44.87|44.57|44.89|44.59|44.89|44.59|44.87|44.57|9
1730889170000|2024-11-06 10:32:50|44.88|44.58|44.89|44.59|44.9|44.6|44.88|44.58|6
1730889180000|2024-11-06 10:33:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730889190000|2024-11-06 10:33:10|44.9|44.6|44.92|44.62|44.92|44.62|44.89|44.59|5
1730889200000|2024-11-06 10:33:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730889210000|2024-11-06 10:33:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|4
1730889220000|2024-11-06 10:33:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730889230000|2024-11-06 10:33:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730889240000|2024-11-06 10:34:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730889260000|2024-11-06 10:34:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730889270000|2024-11-06 10:34:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730889310000|2024-11-06 10:35:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730889350000|2024-11-06 10:35:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730889360000|2024-11-06 10:36:00|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730889370000|2024-11-06 10:36:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730889390000|2024-11-06 10:36:30|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730889420000|2024-11-06 10:37:00|44.98|44.68|45|44.7|45|44.7|44.98|44.68|5
1730889450000|2024-11-06 10:37:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730889460000|2024-11-06 10:37:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730889480000|2024-11-06 10:38:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730889490000|2024-11-06 10:38:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730889500000|2024-11-06 10:38:20|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730889510000|2024-11-06 10:38:30|44.97|44.67|45|44.7|45|44.7|44.97|44.67|3
1730889520000|2024-11-06 10:38:40|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730889530000|2024-11-06 10:38:50|44.96|44.66|44.96|44.66|44.96|44.66|44.95|44.65|3
1730889540000|2024-11-06 10:39:00|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730889550000|2024-11-06 10:39:10|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|4
1730889580000|2024-11-06 10:39:40|45|44.7|45.01|44.71|45.02|44.72|45|44.7|4
1730889600000|2024-11-06 10:40:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730889640000|2024-11-06 10:40:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730889660000|2024-11-06 10:41:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730889670000|2024-11-06 10:41:10|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730889680000|2024-11-06 10:41:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730889690000|2024-11-06 10:41:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730889700000|2024-11-06 10:41:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730889710000|2024-11-06 10:41:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730889730000|2024-11-06 10:42:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730889740000|2024-11-06 10:42:20|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730889750000|2024-11-06 10:42:30|45.04|44.74|45.02|44.72|45.04|44.74|45.02|44.72|3
1730889770000|2024-11-06 10:42:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730889780000|2024-11-06 10:43:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730889810000|2024-11-06 10:43:30|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730889830000|2024-11-06 10:43:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730889850000|2024-11-06 10:44:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730889860000|2024-11-06 10:44:20|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730889930000|2024-11-06 10:45:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730889940000|2024-11-06 10:45:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730889950000|2024-11-06 10:45:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730889970000|2024-11-06 10:46:10|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730890010000|2024-11-06 10:46:50|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730890020000|2024-11-06 10:47:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730890030000|2024-11-06 10:47:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730890040000|2024-11-06 10:47:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730890050000|2024-11-06 10:47:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730890060000|2024-11-06 10:47:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730890070000|2024-11-06 10:47:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730890080000|2024-11-06 10:48:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730890090000|2024-11-06 10:48:10|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730890100000|2024-11-06 10:48:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730890110000|2024-11-06 10:48:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730890120000|2024-11-06 10:48:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730890130000|2024-11-06 10:48:50|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730890140000|2024-11-06 10:49:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730890150000|2024-11-06 10:49:10|44.99|44.69|44.96|44.66|44.99|44.69|44.96|44.66|3
1730890160000|2024-11-06 10:49:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730890180000|2024-11-06 10:49:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730890190000|2024-11-06 10:49:50|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730890680000|2024-11-06 10:58:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730890690000|2024-11-06 10:58:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730890710000|2024-11-06 10:58:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730890720000|2024-11-06 10:58:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730890750000|2024-11-06 10:59:10|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730890760000|2024-11-06 10:59:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730890810000|2024-11-06 11:00:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730890840000|2024-11-06 11:00:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730890850000|2024-11-06 11:00:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730890860000|2024-11-06 11:01:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730890880000|2024-11-06 11:01:20|44.93|44.63|44.91|44.61|44.93|44.63|44.91|44.61|2
1730890900000|2024-11-06 11:01:40|44.9|44.6|44.89|44.59|44.9|44.6|44.88|44.58|4
1730890920000|2024-11-06 11:02:00|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|4
1730890940000|2024-11-06 11:02:20|44.9|44.6|44.9|44.6|44.9|44.6|44.88|44.58|4
1730890950000|2024-11-06 11:02:30|44.91|44.61|44.89|44.59|44.91|44.61|44.89|44.59|3
1730890960000|2024-11-06 11:02:40|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|2
1730890980000|2024-11-06 11:03:00|44.9|44.6|44.91|44.61|44.91|44.61|44.89|44.59|4
1730890990000|2024-11-06 11:03:10|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730891000000|2024-11-06 11:03:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|4
1730891010000|2024-11-06 11:03:30|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730891020000|2024-11-06 11:03:40|44.93|44.63|44.95|44.65|44.95|44.65|44.93|44.63|3
1730891030000|2024-11-06 11:03:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730891040000|2024-11-06 11:04:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730891050000|2024-11-06 11:04:10|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730891070000|2024-11-06 11:04:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730891100000|2024-11-06 11:05:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730891110000|2024-11-06 11:05:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730891120000|2024-11-06 11:05:20|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730891140000|2024-11-06 11:05:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730891150000|2024-11-06 11:05:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730891170000|2024-11-06 11:06:10|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730891180000|2024-11-06 11:06:20|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730891190000|2024-11-06 11:06:30|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730891210000|2024-11-06 11:06:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730891220000|2024-11-06 11:07:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730891230000|2024-11-06 11:07:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730891240000|2024-11-06 11:07:20|44.92|44.62|44.91|44.61|44.92|44.62|44.91|44.61|2
1730891280000|2024-11-06 11:08:00|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730891300000|2024-11-06 11:08:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730891350000|2024-11-06 11:09:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730891390000|2024-11-06 11:09:50|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730891410000|2024-11-06 11:10:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730891420000|2024-11-06 11:10:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730891430000|2024-11-06 11:10:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730891440000|2024-11-06 11:10:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730891980000|2024-11-06 11:19:40|44.97|44.67|45.01|44.71|45.01|44.71|44.97|44.67|3
1730891990000|2024-11-06 11:19:50|45.03|44.73|45.06|44.76|45.07|44.77|45.03|44.73|8
1730892000000|2024-11-06 11:20:00|45.05|44.75|45.02|44.72|45.05|44.75|45.02|44.72|4
1730892010000|2024-11-06 11:20:10|45.03|44.73|45.03|44.73|45.03|44.73|45.02|44.72|3
1730892020000|2024-11-06 11:20:20|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|4
1730892030000|2024-11-06 11:20:30|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730892040000|2024-11-06 11:20:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730892050000|2024-11-06 11:20:50|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730892060000|2024-11-06 11:21:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730892080000|2024-11-06 11:21:20|45.05|44.75|45.03|44.73|45.05|44.75|45.03|44.73|3
1730892090000|2024-11-06 11:21:30|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730892100000|2024-11-06 11:21:40|45|44.7|44.98|44.68|45|44.7|44.98|44.68|3
1730892120000|2024-11-06 11:22:00|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730892130000|2024-11-06 11:22:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730892140000|2024-11-06 11:22:20|45.01|44.71|44.97|44.67|45.01|44.71|44.97|44.67|5
1730892150000|2024-11-06 11:22:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892160000|2024-11-06 11:22:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730892180000|2024-11-06 11:23:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730892210000|2024-11-06 11:23:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730892240000|2024-11-06 11:24:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892290000|2024-11-06 11:24:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730892300000|2024-11-06 11:25:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892320000|2024-11-06 11:25:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730892340000|2024-11-06 11:25:40|44.98|44.68|45|44.7|45|44.7|44.98|44.68|2
1730892360000|2024-11-06 11:26:00|45.01|44.71|44.99|44.69|45.01|44.71|44.99|44.69|3
1730892370000|2024-11-06 11:26:10|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730892380000|2024-11-06 11:26:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730892400000|2024-11-06 11:26:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730892410000|2024-11-06 11:26:50|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730892420000|2024-11-06 11:27:00|44.99|44.69|44.97|44.67|44.99|44.69|44.97|44.67|2
1730892430000|2024-11-06 11:27:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730892440000|2024-11-06 11:27:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730892450000|2024-11-06 11:27:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892490000|2024-11-06 11:28:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730892510000|2024-11-06 11:28:30|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730892530000|2024-11-06 11:28:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730892550000|2024-11-06 11:29:10|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730892560000|2024-11-06 11:29:20|44.98|44.68|44.96|44.66|44.98|44.68|44.96|44.66|3
1730892580000|2024-11-06 11:29:40|44.97|44.67|44.97|44.67|44.97|44.67|44.96|44.66|3
1730892620000|2024-11-06 11:30:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892630000|2024-11-06 11:30:30|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730892640000|2024-11-06 11:30:40|44.96|44.66|44.97|44.67|44.97|44.67|44.95|44.65|4
1730892650000|2024-11-06 11:30:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|4
1730892670000|2024-11-06 11:31:10|44.98|44.68|45|44.7|45|44.7|44.98|44.68|3
1730892680000|2024-11-06 11:31:20|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1730892690000|2024-11-06 11:31:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730892700000|2024-11-06 11:31:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730892710000|2024-11-06 11:31:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730892730000|2024-11-06 11:32:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730892740000|2024-11-06 11:32:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730892750000|2024-11-06 11:32:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730892760000|2024-11-06 11:32:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730892770000|2024-11-06 11:32:50|44.9|44.6|44.87|44.57|44.9|44.6|44.87|44.57|5
1730892780000|2024-11-06 11:33:00|44.88|44.58|44.9|44.6|44.91|44.61|44.88|44.58|4
1730892790000|2024-11-06 11:33:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730892810000|2024-11-06 11:33:30|44.92|44.62|44.92|44.62|44.92|44.62|44.91|44.61|3
1730892820000|2024-11-06 11:33:40|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730892840000|2024-11-06 11:34:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730892850000|2024-11-06 11:34:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730892860000|2024-11-06 11:34:20|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730892880000|2024-11-06 11:34:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730892890000|2024-11-06 11:34:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730892900000|2024-11-06 11:35:00|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730892930000|2024-11-06 11:35:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730892950000|2024-11-06 11:35:50|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730892960000|2024-11-06 11:36:00|44.95|44.65|44.96|44.66|44.96|44.66|44.94|44.64|4
1730892970000|2024-11-06 11:36:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730892980000|2024-11-06 11:36:20|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|3
1730892990000|2024-11-06 11:36:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893020000|2024-11-06 11:37:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893040000|2024-11-06 11:37:20|44.95|44.65|44.97|44.67|44.97|44.67|44.95|44.65|3
1730893070000|2024-11-06 11:37:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730893090000|2024-11-06 11:38:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893160000|2024-11-06 11:39:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893170000|2024-11-06 11:39:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893180000|2024-11-06 11:39:40|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730893200000|2024-11-06 11:40:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893210000|2024-11-06 11:40:10|44.94|44.64|44.92|44.62|44.94|44.64|44.92|44.62|3
1730893270000|2024-11-06 11:41:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730893290000|2024-11-06 11:41:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893300000|2024-11-06 11:41:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730893330000|2024-11-06 11:42:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893340000|2024-11-06 11:42:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893350000|2024-11-06 11:42:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893360000|2024-11-06 11:42:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893370000|2024-11-06 11:42:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893380000|2024-11-06 11:43:00|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730893410000|2024-11-06 11:43:30|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730893420000|2024-11-06 11:43:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893450000|2024-11-06 11:44:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893510000|2024-11-06 11:45:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893540000|2024-11-06 11:45:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893560000|2024-11-06 11:46:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730893570000|2024-11-06 11:46:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893590000|2024-11-06 11:46:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730893600000|2024-11-06 11:46:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730893620000|2024-11-06 11:47:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730893630000|2024-11-06 11:47:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730893660000|2024-11-06 11:47:40|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730893680000|2024-11-06 11:48:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893690000|2024-11-06 11:48:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730893700000|2024-11-06 11:48:20|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730893740000|2024-11-06 11:49:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730893750000|2024-11-06 11:49:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730893760000|2024-11-06 11:49:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730893780000|2024-11-06 11:49:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730893790000|2024-11-06 11:49:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730893800000|2024-11-06 11:50:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730893820000|2024-11-06 11:50:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730893840000|2024-11-06 11:50:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730893900000|2024-11-06 11:51:40|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730893920000|2024-11-06 11:52:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730893940000|2024-11-06 11:52:20|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730893960000|2024-11-06 11:52:40|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730893970000|2024-11-06 11:52:50|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730894000000|2024-11-06 11:53:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730894010000|2024-11-06 11:53:30|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730894030000|2024-11-06 11:53:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730894050000|2024-11-06 11:54:10|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730894100000|2024-11-06 11:55:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730894120000|2024-11-06 11:55:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730894140000|2024-11-06 11:55:40|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730894150000|2024-11-06 11:55:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730894170000|2024-11-06 11:56:10|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730894210000|2024-11-06 11:56:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730894220000|2024-11-06 11:57:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730894230000|2024-11-06 11:57:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730894290000|2024-11-06 11:58:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730894300000|2024-11-06 11:58:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730894310000|2024-11-06 11:58:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730894350000|2024-11-06 11:59:10|44.95|44.65|44.96|44.66|44.96|44.66|44.94|44.64|4
1730894380000|2024-11-06 11:59:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730894400000|2024-11-06 12:00:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730894410000|2024-11-06 12:00:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730894420000|2024-11-06 12:00:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730894430000|2024-11-06 12:00:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730894460000|2024-11-06 12:01:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730894480000|2024-11-06 12:01:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730894500000|2024-11-06 12:01:40|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730894530000|2024-11-06 12:02:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730894540000|2024-11-06 12:02:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730894550000|2024-11-06 12:02:30|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|3
1730894560000|2024-11-06 12:02:40|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730894570000|2024-11-06 12:02:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730894590000|2024-11-06 12:03:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730894630000|2024-11-06 12:03:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730894640000|2024-11-06 12:04:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730894660000|2024-11-06 12:04:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730894720000|2024-11-06 12:05:20|45.03|44.73|45.04|44.74|45.04|44.74|45.03|44.73|2
1730894730000|2024-11-06 12:05:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730894760000|2024-11-06 12:06:00|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730894770000|2024-11-06 12:06:10|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730894790000|2024-11-06 12:06:30|45.05|44.75|45.07|44.77|45.07|44.77|45.05|44.75|3
1730894820000|2024-11-06 12:07:00|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730894830000|2024-11-06 12:07:10|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730894850000|2024-11-06 12:07:30|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730894870000|2024-11-06 12:07:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730894920000|2024-11-06 12:08:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730894930000|2024-11-06 12:08:50|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730894940000|2024-11-06 12:09:00|45.08|44.78|45.07|44.77|45.08|44.78|45.07|44.77|2
1730894950000|2024-11-06 12:09:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730894960000|2024-11-06 12:09:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730894980000|2024-11-06 12:09:40|45.12|44.82|45.11|44.81|45.13|44.83|45.11|44.81|4
1730894990000|2024-11-06 12:09:50|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730895000000|2024-11-06 12:10:00|45.11|44.81|45.1|44.8|45.11|44.81|45.09|44.79|4
1730895010000|2024-11-06 12:10:10|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730895020000|2024-11-06 12:10:20|45.07|44.77|45.07|44.77|45.07|44.77|45.07|44.77|1
1730895040000|2024-11-06 12:10:40|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730895050000|2024-11-06 12:10:50|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730895060000|2024-11-06 12:11:00|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730895070000|2024-11-06 12:11:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730895090000|2024-11-06 12:11:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895100000|2024-11-06 12:11:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895110000|2024-11-06 12:11:50|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730895130000|2024-11-06 12:12:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895160000|2024-11-06 12:12:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895180000|2024-11-06 12:13:00|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730895190000|2024-11-06 12:13:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730895200000|2024-11-06 12:13:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730895210000|2024-11-06 12:13:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895220000|2024-11-06 12:13:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730895240000|2024-11-06 12:14:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895250000|2024-11-06 12:14:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895270000|2024-11-06 12:14:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895300000|2024-11-06 12:15:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895310000|2024-11-06 12:15:10|44.99|44.69|44.99|44.69|45|44.7|44.99|44.69|3
1730895320000|2024-11-06 12:15:20|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730895350000|2024-11-06 12:15:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895360000|2024-11-06 12:16:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895370000|2024-11-06 12:16:10|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1730895380000|2024-11-06 12:16:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730895390000|2024-11-06 12:16:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895410000|2024-11-06 12:16:50|45.03|44.73|45.05|44.75|45.05|44.75|45.03|44.73|5
1730895420000|2024-11-06 12:17:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730895430000|2024-11-06 12:17:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730895440000|2024-11-06 12:17:20|45.04|44.74|45.06|44.76|45.07|44.77|45.04|44.74|6
1730895450000|2024-11-06 12:17:30|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|4
1730895490000|2024-11-06 12:18:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895500000|2024-11-06 12:18:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730895520000|2024-11-06 12:18:40|45.02|44.72|45|44.7|45.02|44.72|45|44.7|3
1730895540000|2024-11-06 12:19:00|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730895550000|2024-11-06 12:19:10|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|3
1730895560000|2024-11-06 12:19:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895570000|2024-11-06 12:19:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730895580000|2024-11-06 12:19:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730895600000|2024-11-06 12:20:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730895610000|2024-11-06 12:20:10|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895630000|2024-11-06 12:20:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730895650000|2024-11-06 12:20:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895670000|2024-11-06 12:21:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895680000|2024-11-06 12:21:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730895690000|2024-11-06 12:21:30|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895700000|2024-11-06 12:21:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895720000|2024-11-06 12:22:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730895730000|2024-11-06 12:22:10|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730895740000|2024-11-06 12:22:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730895750000|2024-11-06 12:22:30|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730895760000|2024-11-06 12:22:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730895770000|2024-11-06 12:22:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730895780000|2024-11-06 12:23:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730895790000|2024-11-06 12:23:10|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895800000|2024-11-06 12:23:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730895810000|2024-11-06 12:23:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895820000|2024-11-06 12:23:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730895840000|2024-11-06 12:24:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730895860000|2024-11-06 12:24:20|45|44.7|45|44.7|45.01|44.71|45|44.7|3
1730895870000|2024-11-06 12:24:30|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730895900000|2024-11-06 12:25:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730895910000|2024-11-06 12:25:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730895960000|2024-11-06 12:26:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730895970000|2024-11-06 12:26:10|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730896030000|2024-11-06 12:27:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730896050000|2024-11-06 12:27:30|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730896070000|2024-11-06 12:27:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730896090000|2024-11-06 12:28:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730896130000|2024-11-06 12:28:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730896140000|2024-11-06 12:29:00|45|44.7|45|44.7|45|44.7|45|44.7|1
1730896150000|2024-11-06 12:29:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730896160000|2024-11-06 12:29:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730896200000|2024-11-06 12:30:00|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730896210000|2024-11-06 12:30:10|45.01|44.71|45.02|44.72|45.02|44.72|45.01|44.71|2
1730896220000|2024-11-06 12:30:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730896230000|2024-11-06 12:30:30|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730896250000|2024-11-06 12:30:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730896260000|2024-11-06 12:31:00|45.02|44.72|45|44.7|45.02|44.72|45|44.7|2
1730896270000|2024-11-06 12:31:10|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730896290000|2024-11-06 12:31:30|44.99|44.69|44.99|44.69|44.99|44.69|44.98|44.68|3
1730896310000|2024-11-06 12:31:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730896320000|2024-11-06 12:32:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730896370000|2024-11-06 12:32:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730896380000|2024-11-06 12:33:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730896390000|2024-11-06 12:33:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730896510000|2024-11-06 12:35:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730896520000|2024-11-06 12:35:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730896540000|2024-11-06 12:35:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730896550000|2024-11-06 12:35:50|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730896570000|2024-11-06 12:36:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730896600000|2024-11-06 12:36:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730896610000|2024-11-06 12:36:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730896630000|2024-11-06 12:37:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730896670000|2024-11-06 12:37:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730896750000|2024-11-06 12:39:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730896760000|2024-11-06 12:39:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730896780000|2024-11-06 12:39:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730896800000|2024-11-06 12:40:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730896810000|2024-11-06 12:40:10|44.9|44.6|44.94|44.64|44.94|44.64|44.9|44.6|5
1730896820000|2024-11-06 12:40:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730896840000|2024-11-06 12:40:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730896860000|2024-11-06 12:41:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730896870000|2024-11-06 12:41:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730896900000|2024-11-06 12:41:40|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730896960000|2024-11-06 12:42:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730896970000|2024-11-06 12:42:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730896980000|2024-11-06 12:43:00|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730897060000|2024-11-06 12:44:20|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730897100000|2024-11-06 12:45:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730897120000|2024-11-06 12:45:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730897130000|2024-11-06 12:45:30|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|3
1730897140000|2024-11-06 12:45:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730897150000|2024-11-06 12:45:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730897160000|2024-11-06 12:46:00|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730897170000|2024-11-06 12:46:10|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730897180000|2024-11-06 12:46:20|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730897200000|2024-11-06 12:46:40|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730897210000|2024-11-06 12:46:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730897220000|2024-11-06 12:47:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730897280000|2024-11-06 12:48:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730897290000|2024-11-06 12:48:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730897300000|2024-11-06 12:48:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730897310000|2024-11-06 12:48:30|44.92|44.62|44.89|44.59|44.92|44.62|44.89|44.59|6
1730897340000|2024-11-06 12:49:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730897350000|2024-11-06 12:49:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730897420000|2024-11-06 12:50:20|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730897430000|2024-11-06 12:50:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730897440000|2024-11-06 12:50:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730897450000|2024-11-06 12:50:50|44.89|44.59|44.9|44.6|44.9|44.6|44.89|44.59|2
1730897470000|2024-11-06 12:51:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730897480000|2024-11-06 12:51:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730897490000|2024-11-06 12:51:30|44.91|44.61|44.93|44.63|44.93|44.63|44.91|44.61|3
1730897500000|2024-11-06 12:51:40|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730897520000|2024-11-06 12:52:00|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730897530000|2024-11-06 12:52:10|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730897540000|2024-11-06 12:52:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730897550000|2024-11-06 12:52:30|44.92|44.62|44.93|44.63|44.93|44.63|44.92|44.62|2
1730897580000|2024-11-06 12:53:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730897590000|2024-11-06 12:53:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730897610000|2024-11-06 12:53:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730897690000|2024-11-06 12:54:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730897700000|2024-11-06 12:55:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730897730000|2024-11-06 12:55:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730897770000|2024-11-06 12:56:10|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730897800000|2024-11-06 12:56:40|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730897840000|2024-11-06 12:57:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730897850000|2024-11-06 12:57:30|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|3
1730897890000|2024-11-06 12:58:10|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730897900000|2024-11-06 12:58:20|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730897920000|2024-11-06 12:58:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730897930000|2024-11-06 12:58:50|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730897940000|2024-11-06 12:59:00|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730897960000|2024-11-06 12:59:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898000000|2024-11-06 13:00:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730898010000|2024-11-06 13:00:10|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|3
1730898020000|2024-11-06 13:00:20|44.86|44.56|44.87|44.57|44.87|44.57|44.84|44.54|5
1730898030000|2024-11-06 13:00:30|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730898040000|2024-11-06 13:00:40|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730898050000|2024-11-06 13:00:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730898060000|2024-11-06 13:01:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730898070000|2024-11-06 13:01:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730898100000|2024-11-06 13:01:40|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730898120000|2024-11-06 13:02:00|44.86|44.56|44.84|44.54|44.86|44.56|44.84|44.54|2
1730898150000|2024-11-06 13:02:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730898160000|2024-11-06 13:02:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|4
1730898180000|2024-11-06 13:03:00|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730898200000|2024-11-06 13:03:20|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730898210000|2024-11-06 13:03:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730898220000|2024-11-06 13:03:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730898230000|2024-11-06 13:03:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898260000|2024-11-06 13:04:20|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730898270000|2024-11-06 13:04:30|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730898280000|2024-11-06 13:04:40|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|4
1730898290000|2024-11-06 13:04:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730898300000|2024-11-06 13:05:00|44.87|44.57|44.88|44.58|44.89|44.59|44.87|44.57|4
1730898330000|2024-11-06 13:05:30|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730898350000|2024-11-06 13:05:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730898360000|2024-11-06 13:06:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730898370000|2024-11-06 13:06:10|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|3
1730898380000|2024-11-06 13:06:20|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730898390000|2024-11-06 13:06:30|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730898400000|2024-11-06 13:06:40|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730898410000|2024-11-06 13:06:50|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730898420000|2024-11-06 13:07:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730898430000|2024-11-06 13:07:10|44.89|44.59|44.88|44.58|44.89|44.59|44.88|44.58|2
1730898440000|2024-11-06 13:07:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730898450000|2024-11-06 13:07:30|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730898460000|2024-11-06 13:07:40|44.85|44.55|44.85|44.55|44.86|44.56|44.85|44.55|3
1730898480000|2024-11-06 13:08:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730898490000|2024-11-06 13:08:10|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730898510000|2024-11-06 13:08:30|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730898530000|2024-11-06 13:08:50|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730898540000|2024-11-06 13:09:00|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730898560000|2024-11-06 13:09:20|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|5
1730898570000|2024-11-06 13:09:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730898600000|2024-11-06 13:10:00|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730898610000|2024-11-06 13:10:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730898620000|2024-11-06 13:10:20|44.79|44.49|44.79|44.49|44.79|44.49|44.78|44.48|3
1730898630000|2024-11-06 13:10:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730898640000|2024-11-06 13:10:40|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730898670000|2024-11-06 13:11:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730898680000|2024-11-06 13:11:20|44.74|44.44|44.77|44.47|44.77|44.47|44.74|44.44|4
1730898700000|2024-11-06 13:11:40|44.78|44.48|44.82|44.52|44.82|44.52|44.78|44.48|6
1730898710000|2024-11-06 13:11:50|44.81|44.51|44.8|44.5|44.82|44.52|44.8|44.5|4
1730898720000|2024-11-06 13:12:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730898730000|2024-11-06 13:12:10|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730898740000|2024-11-06 13:12:20|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730898750000|2024-11-06 13:12:30|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898780000|2024-11-06 13:13:00|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|3
1730898790000|2024-11-06 13:13:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898810000|2024-11-06 13:13:30|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730898850000|2024-11-06 13:14:10|44.81|44.51|44.79|44.49|44.81|44.51|44.79|44.49|2
1730898880000|2024-11-06 13:14:40|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730898890000|2024-11-06 13:14:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|4
1730898900000|2024-11-06 13:15:00|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730898910000|2024-11-06 13:15:10|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730898930000|2024-11-06 13:15:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730898940000|2024-11-06 13:15:40|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898950000|2024-11-06 13:15:50|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730898960000|2024-11-06 13:16:00|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730898970000|2024-11-06 13:16:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730898990000|2024-11-06 13:16:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730899010000|2024-11-06 13:16:50|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|2
1730899020000|2024-11-06 13:17:00|44.79|44.49|44.77|44.47|44.79|44.49|44.77|44.47|3
1730899030000|2024-11-06 13:17:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730899040000|2024-11-06 13:17:20|44.74|44.44|44.77|44.47|44.77|44.47|44.74|44.44|4
1730899050000|2024-11-06 13:17:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730899080000|2024-11-06 13:18:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730899100000|2024-11-06 13:18:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730899120000|2024-11-06 13:18:40|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730899130000|2024-11-06 13:18:50|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1730899140000|2024-11-06 13:19:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730899150000|2024-11-06 13:19:10|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|5
1730899160000|2024-11-06 13:19:20|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|3
1730899170000|2024-11-06 13:19:30|44.63|44.33|44.66|44.36|44.66|44.36|44.63|44.33|4
1730899180000|2024-11-06 13:19:40|44.67|44.37|44.69|44.39|44.69|44.39|44.66|44.36|6
1730899200000|2024-11-06 13:20:00|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|4
1730899210000|2024-11-06 13:20:10|44.74|44.44|44.71|44.41|44.74|44.44|44.71|44.41|2
1730899220000|2024-11-06 13:20:20|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730899230000|2024-11-06 13:20:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730899240000|2024-11-06 13:20:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730899250000|2024-11-06 13:20:50|44.64|44.34|44.63|44.33|44.65|44.35|44.63|44.33|4
1730899260000|2024-11-06 13:21:00|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730899270000|2024-11-06 13:21:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730899280000|2024-11-06 13:21:20|44.63|44.33|44.62|44.32|44.63|44.33|44.6|44.3|6
1730899300000|2024-11-06 13:21:40|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730899310000|2024-11-06 13:21:50|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730899320000|2024-11-06 13:22:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730899330000|2024-11-06 13:22:10|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730899340000|2024-11-06 13:22:20|44.66|44.36|44.69|44.39|44.69|44.39|44.66|44.36|4
1730899350000|2024-11-06 13:22:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730899380000|2024-11-06 13:23:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730899390000|2024-11-06 13:23:10|44.67|44.37|44.64|44.34|44.67|44.37|44.64|44.34|4
1730899410000|2024-11-06 13:23:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730899420000|2024-11-06 13:23:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730899440000|2024-11-06 13:24:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730899450000|2024-11-06 13:24:10|44.6|44.3|44.61|44.31|44.61|44.31|44.59|44.29|4
1730899460000|2024-11-06 13:24:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730899470000|2024-11-06 13:24:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730899490000|2024-11-06 13:24:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730899500000|2024-11-06 13:25:00|44.62|44.32|44.63|44.33|44.64|44.34|44.62|44.32|4
1730899510000|2024-11-06 13:25:10|44.64|44.34|44.66|44.36|44.66|44.36|44.64|44.34|3
1730899520000|2024-11-06 13:25:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730899530000|2024-11-06 13:25:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730899570000|2024-11-06 13:26:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|4
1730899590000|2024-11-06 13:26:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730899600000|2024-11-06 13:26:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730899610000|2024-11-06 13:26:50|44.68|44.38|44.69|44.39|44.7|44.4|44.68|44.38|4
1730899620000|2024-11-06 13:27:00|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|6
1730899630000|2024-11-06 13:27:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730899640000|2024-11-06 13:27:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730899660000|2024-11-06 13:27:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730899680000|2024-11-06 13:28:00|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730899710000|2024-11-06 13:28:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730899720000|2024-11-06 13:28:40|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730899730000|2024-11-06 13:28:50|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730899740000|2024-11-06 13:29:00|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|5
1730899750000|2024-11-06 13:29:10|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|7
1730899760000|2024-11-06 13:29:20|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|6
1730899770000|2024-11-06 13:29:30|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|9
1730899800000|2024-11-06 13:30:00|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|3
1730899810000|2024-11-06 13:30:10|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|4
1730899820000|2024-11-06 13:30:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1730899830000|2024-11-06 13:30:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730899850000|2024-11-06 13:30:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730899860000|2024-11-06 13:31:00|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730899890000|2024-11-06 13:31:30|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730899900000|2024-11-06 13:31:40|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|2
1730899910000|2024-11-06 13:31:50|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|5
1730899920000|2024-11-06 13:32:00|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1730899930000|2024-11-06 13:32:10|44.75|44.45|44.77|44.47|44.78|44.48|44.75|44.45|5
1730899940000|2024-11-06 13:32:20|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730899950000|2024-11-06 13:32:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730899960000|2024-11-06 13:32:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730899970000|2024-11-06 13:32:50|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730899980000|2024-11-06 13:33:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730899990000|2024-11-06 13:33:10|44.75|44.45|44.75|44.45|44.76|44.46|44.75|44.45|3
1730900000000|2024-11-06 13:33:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730900010000|2024-11-06 13:33:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730900020000|2024-11-06 13:33:40|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730900040000|2024-11-06 13:34:00|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730900050000|2024-11-06 13:34:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730900060000|2024-11-06 13:34:20|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730900070000|2024-11-06 13:34:30|44.77|44.47|44.79|44.49|44.79|44.49|44.77|44.47|3
1730900080000|2024-11-06 13:34:40|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730900090000|2024-11-06 13:34:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730900100000|2024-11-06 13:35:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730900110000|2024-11-06 13:35:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730900120000|2024-11-06 13:35:20|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730900140000|2024-11-06 13:35:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730900160000|2024-11-06 13:36:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730900190000|2024-11-06 13:36:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730900200000|2024-11-06 13:36:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730900210000|2024-11-06 13:36:50|44.79|44.49|44.78|44.48|44.79|44.49|44.78|44.48|2
1730900220000|2024-11-06 13:37:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730900230000|2024-11-06 13:37:10|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730900240000|2024-11-06 13:37:20|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730900250000|2024-11-06 13:37:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|4
1730900260000|2024-11-06 13:37:40|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730900270000|2024-11-06 13:37:50|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|3
1730900280000|2024-11-06 13:38:00|44.78|44.48|44.76|44.46|44.78|44.48|44.75|44.45|7
1730900300000|2024-11-06 13:38:20|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730900310000|2024-11-06 13:38:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730900330000|2024-11-06 13:38:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730900340000|2024-11-06 13:39:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730900350000|2024-11-06 13:39:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730900400000|2024-11-06 13:40:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730900410000|2024-11-06 13:40:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730900430000|2024-11-06 13:40:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730900440000|2024-11-06 13:40:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730900450000|2024-11-06 13:40:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730900460000|2024-11-06 13:41:00|44.7|44.4|44.68|44.38|44.7|44.4|44.67|44.37|4
1730900470000|2024-11-06 13:41:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730900480000|2024-11-06 13:41:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730900490000|2024-11-06 13:41:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730900510000|2024-11-06 13:41:50|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730900520000|2024-11-06 13:42:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730900530000|2024-11-06 13:42:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730900540000|2024-11-06 13:42:20|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730900560000|2024-11-06 13:42:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730900570000|2024-11-06 13:42:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730900580000|2024-11-06 13:43:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730900590000|2024-11-06 13:43:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730900600000|2024-11-06 13:43:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730900620000|2024-11-06 13:43:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730900630000|2024-11-06 13:43:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730900660000|2024-11-06 13:44:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730900670000|2024-11-06 13:44:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730900680000|2024-11-06 13:44:40|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730900690000|2024-11-06 13:44:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|4
1730900700000|2024-11-06 13:45:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730900720000|2024-11-06 13:45:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730900730000|2024-11-06 13:45:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730900740000|2024-11-06 13:45:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730900760000|2024-11-06 13:46:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730900770000|2024-11-06 13:46:10|44.71|44.41|44.72|44.42|44.73|44.43|44.71|44.41|4
1730900780000|2024-11-06 13:46:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730900790000|2024-11-06 13:46:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730900800000|2024-11-06 13:46:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730900820000|2024-11-06 13:47:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730900830000|2024-11-06 13:47:10|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|7
1730900840000|2024-11-06 13:47:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|5
1730900850000|2024-11-06 13:47:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730900860000|2024-11-06 13:47:40|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730900880000|2024-11-06 13:48:00|44.78|44.48|44.8|44.5|44.8|44.5|44.78|44.48|2
1730900900000|2024-11-06 13:48:20|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730900910000|2024-11-06 13:48:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730900920000|2024-11-06 13:48:40|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730900930000|2024-11-06 13:48:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730900940000|2024-11-06 13:49:00|44.81|44.51|44.81|44.51|44.82|44.52|44.81|44.51|3
1730900950000|2024-11-06 13:49:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730900990000|2024-11-06 13:49:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730901000000|2024-11-06 13:50:00|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730901010000|2024-11-06 13:50:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730901020000|2024-11-06 13:50:20|44.84|44.54|44.84|44.54|44.86|44.56|44.84|44.54|5
1730901050000|2024-11-06 13:50:50|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730901060000|2024-11-06 13:51:00|44.85|44.55|44.84|44.54|44.85|44.55|44.83|44.53|4
1730901080000|2024-11-06 13:51:20|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730901090000|2024-11-06 13:51:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730901110000|2024-11-06 13:51:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730901200000|2024-11-06 13:53:20|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730901220000|2024-11-06 13:53:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730901240000|2024-11-06 13:54:00|44.83|44.53|44.84|44.54|44.84|44.54|44.82|44.52|4
1730901250000|2024-11-06 13:54:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730901280000|2024-11-06 13:54:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730901310000|2024-11-06 13:55:10|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730901330000|2024-11-06 13:55:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730901340000|2024-11-06 13:55:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730901350000|2024-11-06 13:55:50|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730901360000|2024-11-06 13:56:00|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730901370000|2024-11-06 13:56:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730901380000|2024-11-06 13:56:20|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730901410000|2024-11-06 13:56:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730901430000|2024-11-06 13:57:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730901440000|2024-11-06 13:57:20|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|2
1730901470000|2024-11-06 13:57:50|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730901480000|2024-11-06 13:58:00|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730901500000|2024-11-06 13:58:20|44.83|44.53|44.83|44.53|44.83|44.53|44.82|44.52|3
1730901510000|2024-11-06 13:58:30|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|7
1730901530000|2024-11-06 13:58:50|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|4
1730901540000|2024-11-06 13:59:00|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730901550000|2024-11-06 13:59:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730901560000|2024-11-06 13:59:20|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|10
1730901580000|2024-11-06 13:59:40|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730901590000|2024-11-06 13:59:50|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|3
1730901600000|2024-11-06 14:00:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730901620000|2024-11-06 14:00:20|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730901630000|2024-11-06 14:00:30|44.83|44.53|44.83|44.53|44.84|44.54|44.83|44.53|9
1730901640000|2024-11-06 14:00:40|44.84|44.54|44.85|44.55|44.85|44.55|44.84|44.54|2
1730901650000|2024-11-06 14:00:50|44.86|44.56|44.86|44.56|44.86|44.56|44.85|44.55|3
1730901660000|2024-11-06 14:01:00|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730901690000|2024-11-06 14:01:30|44.85|44.55|44.87|44.57|44.87|44.57|44.85|44.55|3
1730901700000|2024-11-06 14:01:40|44.86|44.56|44.87|44.57|44.87|44.57|44.86|44.56|2
1730901710000|2024-11-06 14:01:50|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730901720000|2024-11-06 14:02:00|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730901740000|2024-11-06 14:02:20|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730901750000|2024-11-06 14:02:30|44.87|44.57|44.9|44.6|44.9|44.6|44.87|44.57|2
1730901770000|2024-11-06 14:02:50|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|6
1730901780000|2024-11-06 14:03:00|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730901790000|2024-11-06 14:03:10|44.93|44.63|44.92|44.62|44.94|44.64|44.92|44.62|4
1730901810000|2024-11-06 14:03:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730901820000|2024-11-06 14:03:40|44.9|44.6|44.9|44.6|44.91|44.61|44.9|44.6|3
1730901830000|2024-11-06 14:03:50|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730901840000|2024-11-06 14:04:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730901850000|2024-11-06 14:04:10|44.91|44.61|44.92|44.62|44.92|44.62|44.9|44.6|4
1730901870000|2024-11-06 14:04:30|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730901880000|2024-11-06 14:04:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730901890000|2024-11-06 14:04:50|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730901900000|2024-11-06 14:05:00|44.89|44.59|44.87|44.57|44.89|44.59|44.87|44.57|3
1730901910000|2024-11-06 14:05:10|44.86|44.56|44.83|44.53|44.86|44.56|44.83|44.53|3
1730901930000|2024-11-06 14:05:30|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730901940000|2024-11-06 14:05:40|44.84|44.54|44.84|44.54|44.84|44.54|44.83|44.53|3
1730901950000|2024-11-06 14:05:50|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730901960000|2024-11-06 14:06:00|44.84|44.54|44.82|44.52|44.84|44.54|44.82|44.52|3
1730901970000|2024-11-06 14:06:10|44.83|44.53|44.82|44.52|44.83|44.53|44.82|44.52|2
1730901990000|2024-11-06 14:06:30|44.81|44.51|44.8|44.5|44.81|44.51|44.79|44.49|4
1730902000000|2024-11-06 14:06:40|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730902010000|2024-11-06 14:06:50|44.81|44.51|44.8|44.5|44.81|44.51|44.8|44.5|2
1730902020000|2024-11-06 14:07:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730902030000|2024-11-06 14:07:10|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730902040000|2024-11-06 14:07:20|44.83|44.53|44.81|44.51|44.83|44.53|44.81|44.51|3
1730902050000|2024-11-06 14:07:30|44.79|44.49|44.79|44.49|44.8|44.5|44.79|44.49|3
1730902060000|2024-11-06 14:07:40|44.78|44.48|44.77|44.47|44.78|44.48|44.77|44.47|2
1730902070000|2024-11-06 14:07:50|44.78|44.48|44.77|44.47|44.78|44.48|44.76|44.46|6
1730902080000|2024-11-06 14:08:00|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1730902090000|2024-11-06 14:08:10|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730902100000|2024-11-06 14:08:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|5
1730902110000|2024-11-06 14:08:30|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730902120000|2024-11-06 14:08:40|44.79|44.49|44.78|44.48|44.8|44.5|44.78|44.48|4
1730902140000|2024-11-06 14:09:00|44.77|44.47|44.78|44.48|44.78|44.48|44.77|44.47|2
1730902150000|2024-11-06 14:09:10|44.77|44.47|44.77|44.47|44.78|44.48|44.77|44.47|5
1730902160000|2024-11-06 14:09:20|44.78|44.48|44.75|44.45|44.78|44.48|44.74|44.44|6
1730902170000|2024-11-06 14:09:30|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|2
1730902180000|2024-11-06 14:09:40|44.73|44.43|44.77|44.47|44.77|44.47|44.73|44.43|9
1730902190000|2024-11-06 14:09:50|44.78|44.48|44.75|44.45|44.78|44.48|44.75|44.45|6
1730902200000|2024-11-06 14:10:00|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730902210000|2024-11-06 14:10:10|44.76|44.46|44.73|44.43|44.76|44.46|44.73|44.43|5
1730902220000|2024-11-06 14:10:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730902240000|2024-11-06 14:10:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730902300000|2024-11-06 14:11:40|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|3
1730902310000|2024-11-06 14:11:50|44.65|44.35|44.66|44.36|44.66|44.36|44.64|44.34|8
1730902320000|2024-11-06 14:12:00|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|5
1730902330000|2024-11-06 14:12:10|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|7
1730902340000|2024-11-06 14:12:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730902350000|2024-11-06 14:12:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730902370000|2024-11-06 14:12:50|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730902380000|2024-11-06 14:13:00|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730902400000|2024-11-06 14:13:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730902410000|2024-11-06 14:13:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730902430000|2024-11-06 14:13:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730902440000|2024-11-06 14:14:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730902460000|2024-11-06 14:14:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730902470000|2024-11-06 14:14:30|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730902500000|2024-11-06 14:15:00|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|3
1730902530000|2024-11-06 14:15:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730902540000|2024-11-06 14:15:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730902560000|2024-11-06 14:16:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|5
1730902570000|2024-11-06 14:16:10|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|3
1730902580000|2024-11-06 14:16:20|44.72|44.42|44.72|44.42|44.72|44.42|44.7|44.4|6
1730902590000|2024-11-06 14:16:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730902600000|2024-11-06 14:16:40|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730902610000|2024-11-06 14:16:50|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730902620000|2024-11-06 14:17:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730902640000|2024-11-06 14:17:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730902650000|2024-11-06 14:17:30|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730902660000|2024-11-06 14:17:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730902670000|2024-11-06 14:17:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730902680000|2024-11-06 14:18:00|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730902690000|2024-11-06 14:18:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730902700000|2024-11-06 14:18:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730902710000|2024-11-06 14:18:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730902720000|2024-11-06 14:18:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730902730000|2024-11-06 14:18:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730902740000|2024-11-06 14:19:00|44.64|44.34|44.66|44.36|44.66|44.36|44.64|44.34|3
1730902750000|2024-11-06 14:19:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730902760000|2024-11-06 14:19:20|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730902790000|2024-11-06 14:19:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730902800000|2024-11-06 14:20:00|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730902810000|2024-11-06 14:20:10|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730902820000|2024-11-06 14:20:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730902830000|2024-11-06 14:20:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730902840000|2024-11-06 14:20:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730902900000|2024-11-06 14:21:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730902910000|2024-11-06 14:21:50|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|4
1730902920000|2024-11-06 14:22:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730902930000|2024-11-06 14:22:10|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730902960000|2024-11-06 14:22:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730902970000|2024-11-06 14:22:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730902990000|2024-11-06 14:23:10|44.64|44.34|44.61|44.31|44.64|44.34|44.61|44.31|3
1730903010000|2024-11-06 14:23:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730903030000|2024-11-06 14:23:50|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730903040000|2024-11-06 14:24:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730903050000|2024-11-06 14:24:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730903080000|2024-11-06 14:24:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730903100000|2024-11-06 14:25:00|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730903130000|2024-11-06 14:25:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730903180000|2024-11-06 14:26:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730903190000|2024-11-06 14:26:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730903210000|2024-11-06 14:26:50|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730903220000|2024-11-06 14:27:00|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730903230000|2024-11-06 14:27:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730903240000|2024-11-06 14:27:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730903250000|2024-11-06 14:27:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730903260000|2024-11-06 14:27:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903280000|2024-11-06 14:28:00|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730903300000|2024-11-06 14:28:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730903320000|2024-11-06 14:28:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730903330000|2024-11-06 14:28:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903360000|2024-11-06 14:29:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730903380000|2024-11-06 14:29:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730903390000|2024-11-06 14:29:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903400000|2024-11-06 14:30:00|44.71|44.41|44.71|44.41|44.71|44.41|44.7|44.4|3
1730903410000|2024-11-06 14:30:10|44.73|44.43|44.75|44.45|44.75|44.45|44.73|44.43|5
1730903450000|2024-11-06 14:30:50|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730903460000|2024-11-06 14:31:00|44.78|44.48|44.76|44.46|44.81|44.51|44.76|44.46|9
1730903470000|2024-11-06 14:31:10|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730903480000|2024-11-06 14:31:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730903500000|2024-11-06 14:31:40|44.73|44.43|44.72|44.42|44.74|44.44|44.72|44.42|6
1730903510000|2024-11-06 14:31:50|44.71|44.41|44.68|44.38|44.71|44.41|44.67|44.37|4
1730903520000|2024-11-06 14:32:00|44.69|44.39|44.73|44.43|44.73|44.43|44.69|44.39|5
1730903530000|2024-11-06 14:32:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730903540000|2024-11-06 14:32:20|44.73|44.43|44.72|44.42|44.73|44.43|44.71|44.41|4
1730903550000|2024-11-06 14:32:30|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730903560000|2024-11-06 14:32:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730903570000|2024-11-06 14:32:50|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730903580000|2024-11-06 14:33:00|44.72|44.42|44.73|44.43|44.75|44.45|44.72|44.42|6
1730903590000|2024-11-06 14:33:10|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1730903600000|2024-11-06 14:33:20|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730903610000|2024-11-06 14:33:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730903620000|2024-11-06 14:33:40|44.76|44.46|44.76|44.46|44.77|44.47|44.76|44.46|7
1730903630000|2024-11-06 14:33:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730903640000|2024-11-06 14:34:00|44.76|44.46|44.73|44.43|44.76|44.46|44.73|44.43|5
1730903650000|2024-11-06 14:34:10|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903660000|2024-11-06 14:34:20|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730903670000|2024-11-06 14:34:30|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730903680000|2024-11-06 14:34:40|44.69|44.39|44.68|44.38|44.69|44.39|44.67|44.37|4
1730903690000|2024-11-06 14:34:50|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730903700000|2024-11-06 14:35:00|44.69|44.39|44.69|44.39|44.7|44.4|44.68|44.38|5
1730903710000|2024-11-06 14:35:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730903720000|2024-11-06 14:35:20|44.72|44.42|44.71|44.41|44.73|44.43|44.71|44.41|4
1730903730000|2024-11-06 14:35:30|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|4
1730903740000|2024-11-06 14:35:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903760000|2024-11-06 14:36:00|44.71|44.41|44.74|44.44|44.74|44.44|44.71|44.41|4
1730903770000|2024-11-06 14:36:10|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|4
1730903780000|2024-11-06 14:36:20|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730903800000|2024-11-06 14:36:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730903810000|2024-11-06 14:36:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730903820000|2024-11-06 14:37:00|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730903830000|2024-11-06 14:37:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730903840000|2024-11-06 14:37:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730903850000|2024-11-06 14:37:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730903860000|2024-11-06 14:37:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730903870000|2024-11-06 14:37:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730903880000|2024-11-06 14:38:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730903890000|2024-11-06 14:38:10|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730903900000|2024-11-06 14:38:20|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730903910000|2024-11-06 14:38:30|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730903920000|2024-11-06 14:38:40|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1730903930000|2024-11-06 14:38:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730903940000|2024-11-06 14:39:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730903960000|2024-11-06 14:39:20|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730903980000|2024-11-06 14:39:40|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730903990000|2024-11-06 14:39:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730904000000|2024-11-06 14:40:00|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730904010000|2024-11-06 14:40:10|44.79|44.49|44.81|44.51|44.81|44.51|44.78|44.48|5
1730904020000|2024-11-06 14:40:20|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730904030000|2024-11-06 14:40:30|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|2
1730904040000|2024-11-06 14:40:40|44.75|44.45|44.73|44.43|44.75|44.45|44.73|44.43|2
1730904050000|2024-11-06 14:40:50|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1730904060000|2024-11-06 14:41:00|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730904070000|2024-11-06 14:41:10|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730904080000|2024-11-06 14:41:20|44.74|44.44|44.76|44.46|44.76|44.46|44.74|44.44|3
1730904090000|2024-11-06 14:41:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730904100000|2024-11-06 14:41:40|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730904110000|2024-11-06 14:41:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730904120000|2024-11-06 14:42:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730904130000|2024-11-06 14:42:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730904150000|2024-11-06 14:42:30|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730904160000|2024-11-06 14:42:40|44.75|44.45|44.76|44.46|44.76|44.46|44.75|44.45|2
1730904170000|2024-11-06 14:42:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730904180000|2024-11-06 14:43:00|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730904200000|2024-11-06 14:43:20|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|2
1730904210000|2024-11-06 14:43:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730904220000|2024-11-06 14:43:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730904230000|2024-11-06 14:43:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730904250000|2024-11-06 14:44:10|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730904260000|2024-11-06 14:44:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730904270000|2024-11-06 14:44:30|44.65|44.35|44.67|44.37|44.67|44.37|44.64|44.34|7
1730904280000|2024-11-06 14:44:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730904290000|2024-11-06 14:44:50|44.65|44.35|44.62|44.32|44.65|44.35|44.62|44.32|4
1730904300000|2024-11-06 14:45:00|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730904310000|2024-11-06 14:45:10|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730904320000|2024-11-06 14:45:20|44.57|44.27|44.6|44.3|44.6|44.3|44.56|44.26|8
1730904330000|2024-11-06 14:45:30|44.59|44.29|44.6|44.3|44.61|44.31|44.59|44.29|6
1730904340000|2024-11-06 14:45:40|44.59|44.29|44.59|44.29|44.59|44.29|44.58|44.28|3
1730904350000|2024-11-06 14:45:50|44.57|44.27|44.56|44.26|44.57|44.27|44.56|44.26|2
1730904360000|2024-11-06 14:46:00|44.55|44.25|44.57|44.27|44.57|44.27|44.54|44.24|7
1730904370000|2024-11-06 14:46:10|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|3
1730904380000|2024-11-06 14:46:20|44.55|44.25|44.53|44.23|44.56|44.26|44.53|44.23|5
1730904390000|2024-11-06 14:46:30|44.52|44.22|44.52|44.22|44.52|44.22|44.51|44.21|3
1730904400000|2024-11-06 14:46:40|44.53|44.23|44.52|44.22|44.54|44.24|44.52|44.22|3
1730904410000|2024-11-06 14:46:50|44.53|44.23|44.53|44.23|44.53|44.23|44.53|44.23|1
1730904420000|2024-11-06 14:47:00|44.52|44.22|44.54|44.24|44.54|44.24|44.49|44.19|9
1730904430000|2024-11-06 14:47:10|44.53|44.23|44.52|44.22|44.54|44.24|44.51|44.21|10
1730904440000|2024-11-06 14:47:20|44.53|44.23|44.54|44.24|44.54|44.24|44.52|44.22|4
1730904450000|2024-11-06 14:47:30|44.55|44.25|44.58|44.28|44.58|44.28|44.55|44.25|4
1730904460000|2024-11-06 14:47:40|44.56|44.26|44.51|44.21|44.56|44.26|44.51|44.21|4
1730904470000|2024-11-06 14:47:50|44.52|44.22|44.51|44.21|44.52|44.22|44.51|44.21|8
1730904480000|2024-11-06 14:48:00|44.5|44.2|44.51|44.21|44.51|44.21|44.5|44.2|2
1730904490000|2024-11-06 14:48:10|44.5|44.2|44.5|44.2|44.51|44.21|44.5|44.2|3
1730904500000|2024-11-06 14:48:20|44.49|44.19|44.48|44.18|44.49|44.19|44.47|44.17|3
1730904510000|2024-11-06 14:48:30|44.47|44.17|44.49|44.19|44.49|44.19|44.46|44.16|5
1730904520000|2024-11-06 14:48:40|44.5|44.2|44.48|44.18|44.5|44.2|44.48|44.18|3
1730904530000|2024-11-06 14:48:50|44.49|44.19|44.49|44.19|44.49|44.19|44.49|44.19|1
1730904540000|2024-11-06 14:49:00|44.51|44.21|44.46|44.16|44.51|44.21|44.46|44.16|5
1730904550000|2024-11-06 14:49:10|44.47|44.17|44.46|44.16|44.47|44.17|44.46|44.16|2
1730904560000|2024-11-06 14:49:20|44.45|44.15|44.45|44.15|44.45|44.15|44.45|44.15|1
1730904570000|2024-11-06 14:49:30|44.44|44.14|44.44|44.14|44.44|44.14|44.43|44.13|3
1730904580000|2024-11-06 14:49:40|44.43|44.13|44.44|44.14|44.44|44.14|44.43|44.13|6
1730904590000|2024-11-06 14:49:50|44.45|44.15|44.42|44.12|44.45|44.15|44.42|44.12|4
1730904600000|2024-11-06 14:50:00|44.43|44.13|44.42|44.12|44.43|44.13|44.4|44.1|4
1730904610000|2024-11-06 14:50:10|44.4|44.1|44.38|44.08|44.42|44.12|44.38|44.08|7
1730904620000|2024-11-06 14:50:20|44.39|44.09|44.36|44.06|44.39|44.09|44.35|44.05|6
1730904630000|2024-11-06 14:50:30|44.34|44.04|44.33|44.03|44.35|44.05|44.33|44.03|8
1730904640000|2024-11-06 14:50:40|44.34|44.04|44.35|44.05|44.37|44.07|44.32|44.02|17
1730904650000|2024-11-06 14:50:50|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|5
1730904660000|2024-11-06 14:51:00|44.33|44.03|44.33|44.03|44.34|44.04|44.32|44.02|7
1730904670000|2024-11-06 14:51:10|44.34|44.04|44.33|44.03|44.34|44.04|44.31|44.01|10
1730904680000|2024-11-06 14:51:20|44.34|44.04|44.35|44.05|44.36|44.06|44.34|44.04|6
1730904690000|2024-11-06 14:51:30|44.34|44.04|44.35|44.05|44.36|44.06|44.34|44.04|6
1730904700000|2024-11-06 14:51:40|44.36|44.06|44.35|44.05|44.39|44.09|44.35|44.05|7
1730904710000|2024-11-06 14:51:50|44.34|44.04|44.34|44.04|44.35|44.05|44.33|44.03|7
1730904720000|2024-11-06 14:52:00|44.35|44.05|44.33|44.03|44.36|44.06|44.33|44.03|8
1730904730000|2024-11-06 14:52:10|44.34|44.04|44.32|44.02|44.34|44.04|44.32|44.02|6
1730904740000|2024-11-06 14:52:20|44.33|44.03|44.33|44.03|44.33|44.03|44.33|44.03|1
1730904750000|2024-11-06 14:52:30|44.34|44.04|44.34|44.04|44.36|44.06|44.34|44.04|5
1730904760000|2024-11-06 14:52:40|44.35|44.05|44.38|44.08|44.38|44.08|44.34|44.04|6
1730904770000|2024-11-06 14:52:50|44.37|44.07|44.38|44.08|44.38|44.08|44.37|44.07|2
1730904780000|2024-11-06 14:53:00|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730904790000|2024-11-06 14:53:10|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730904800000|2024-11-06 14:53:20|44.37|44.07|44.41|44.11|44.41|44.11|44.37|44.07|5
1730904810000|2024-11-06 14:53:30|44.42|44.12|44.44|44.14|44.44|44.14|44.42|44.12|3
1730904820000|2024-11-06 14:53:40|44.43|44.13|44.43|44.13|44.43|44.13|44.43|44.13|1
1730904830000|2024-11-06 14:53:50|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1730904840000|2024-11-06 14:54:00|44.46|44.16|44.44|44.14|44.46|44.16|44.44|44.14|3
1730904850000|2024-11-06 14:54:10|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|2
1730904860000|2024-11-06 14:54:20|44.4|44.1|44.37|44.07|44.4|44.1|44.37|44.07|4
1730904870000|2024-11-06 14:54:30|44.38|44.08|44.38|44.08|44.38|44.08|44.38|44.08|1
1730904880000|2024-11-06 14:54:40|44.39|44.09|44.38|44.08|44.39|44.09|44.38|44.08|2
1730904890000|2024-11-06 14:54:50|44.37|44.07|44.37|44.07|44.37|44.07|44.37|44.07|1
1730904900000|2024-11-06 14:55:00|44.38|44.08|44.4|44.1|44.4|44.1|44.38|44.08|3
1730904910000|2024-11-06 14:55:10|44.39|44.09|44.39|44.09|44.39|44.09|44.37|44.07|5
1730904920000|2024-11-06 14:55:20|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730904930000|2024-11-06 14:55:30|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730904940000|2024-11-06 14:55:40|44.4|44.1|44.41|44.11|44.41|44.11|44.4|44.1|2
1730904950000|2024-11-06 14:55:50|44.42|44.12|44.41|44.11|44.42|44.12|44.41|44.11|2
1730904960000|2024-11-06 14:56:00|44.4|44.1|44.39|44.09|44.4|44.1|44.39|44.09|2
1730904970000|2024-11-06 14:56:10|44.4|44.1|44.4|44.1|44.4|44.1|44.4|44.1|1
1730904980000|2024-11-06 14:56:20|44.39|44.09|44.36|44.06|44.39|44.09|44.36|44.06|3
1730904990000|2024-11-06 14:56:30|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|2
1730905000000|2024-11-06 14:56:40|44.35|44.05|44.35|44.05|44.35|44.05|44.35|44.05|1
1730905010000|2024-11-06 14:56:50|44.34|44.04|44.34|44.04|44.34|44.04|44.32|44.02|4
1730905020000|2024-11-06 14:57:00|44.35|44.05|44.39|44.09|44.39|44.09|44.35|44.05|7
1730905030000|2024-11-06 14:57:10|44.41|44.11|44.4|44.1|44.41|44.11|44.39|44.09|8
1730905040000|2024-11-06 14:57:20|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1730905050000|2024-11-06 14:57:30|44.37|44.07|44.36|44.06|44.38|44.08|44.36|44.06|6
1730905060000|2024-11-06 14:57:40|44.35|44.05|44.37|44.07|44.37|44.07|44.35|44.05|5
1730905070000|2024-11-06 14:57:50|44.36|44.06|44.35|44.05|44.36|44.06|44.35|44.05|2
1730905080000|2024-11-06 14:58:00|44.36|44.06|44.36|44.06|44.36|44.06|44.35|44.05|3
1730905090000|2024-11-06 14:58:10|44.35|44.05|44.34|44.04|44.35|44.05|44.34|44.04|2
1730905100000|2024-11-06 14:58:20|44.35|44.05|44.37|44.07|44.37|44.07|44.35|44.05|3
1730905130000|2024-11-06 14:58:50|44.36|44.06|44.35|44.05|44.36|44.06|44.34|44.04|4
1730905150000|2024-11-06 14:59:10|44.36|44.06|44.39|44.09|44.39|44.09|44.36|44.06|3
1730905160000|2024-11-06 14:59:20|44.38|44.08|44.39|44.09|44.39|44.09|44.38|44.08|2
1730905170000|2024-11-06 14:59:30|44.4|44.1|44.42|44.12|44.42|44.12|44.4|44.1|5
1730905180000|2024-11-06 14:59:40|44.41|44.11|44.41|44.11|44.41|44.11|44.41|44.11|1
1730905200000|2024-11-06 15:00:00|44.42|44.12|44.45|44.15|44.45|44.15|44.41|44.11|6
1730905210000|2024-11-06 15:00:10|44.46|44.16|44.44|44.14|44.46|44.16|44.44|44.14|3
1730905220000|2024-11-06 15:00:20|44.43|44.13|44.43|44.13|44.44|44.14|44.43|44.13|5
1730905230000|2024-11-06 15:00:30|44.41|44.11|44.39|44.09|44.41|44.11|44.39|44.09|3
1730905240000|2024-11-06 15:00:40|44.4|44.1|44.39|44.09|44.4|44.1|44.38|44.08|4
1730905260000|2024-11-06 15:01:00|44.38|44.08|44.42|44.12|44.42|44.12|44.38|44.08|5
1730905270000|2024-11-06 15:01:10|44.41|44.11|44.44|44.14|44.44|44.14|44.41|44.11|6
1730905280000|2024-11-06 15:01:20|44.45|44.15|44.46|44.16|44.46|44.16|44.45|44.15|2
1730905290000|2024-11-06 15:01:30|44.47|44.17|44.48|44.18|44.48|44.18|44.47|44.17|2
1730905300000|2024-11-06 15:01:40|44.49|44.19|44.53|44.23|44.53|44.23|44.49|44.19|7
1730905310000|2024-11-06 15:01:50|44.54|44.24|44.55|44.25|44.55|44.25|44.54|44.24|2
1730905320000|2024-11-06 15:02:00|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|4
1730905330000|2024-11-06 15:02:10|44.56|44.26|44.56|44.26|44.56|44.26|44.55|44.25|5
1730905340000|2024-11-06 15:02:20|44.57|44.27|44.57|44.27|44.58|44.28|44.57|44.27|3
1730905350000|2024-11-06 15:02:30|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|4
1730905360000|2024-11-06 15:02:40|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1730905370000|2024-11-06 15:02:50|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730905380000|2024-11-06 15:03:00|44.58|44.28|44.58|44.28|44.58|44.28|44.58|44.28|1
1730905390000|2024-11-06 15:03:10|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|3
1730905400000|2024-11-06 15:03:20|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|3
1730905420000|2024-11-06 15:03:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730905430000|2024-11-06 15:03:50|44.64|44.34|44.63|44.33|44.65|44.35|44.63|44.33|4
1730905440000|2024-11-06 15:04:00|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1730905450000|2024-11-06 15:04:10|44.63|44.33|44.61|44.31|44.64|44.34|44.61|44.31|4
1730905460000|2024-11-06 15:04:20|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730905470000|2024-11-06 15:04:30|44.58|44.28|44.57|44.27|44.59|44.29|44.57|44.27|4
1730905480000|2024-11-06 15:04:40|44.55|44.25|44.54|44.24|44.55|44.25|44.53|44.23|4
1730905490000|2024-11-06 15:04:50|44.53|44.23|44.55|44.25|44.55|44.25|44.53|44.23|3
1730905500000|2024-11-06 15:05:00|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730905510000|2024-11-06 15:05:10|44.54|44.24|44.57|44.27|44.57|44.27|44.54|44.24|4
1730905520000|2024-11-06 15:05:20|44.56|44.26|44.57|44.27|44.57|44.27|44.56|44.26|2
1730905530000|2024-11-06 15:05:30|44.56|44.26|44.59|44.29|44.59|44.29|44.56|44.26|6
1730905540000|2024-11-06 15:05:40|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730905550000|2024-11-06 15:05:50|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730905560000|2024-11-06 15:06:00|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730905570000|2024-11-06 15:06:10|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|2
1730905580000|2024-11-06 15:06:20|44.53|44.23|44.52|44.22|44.53|44.23|44.52|44.22|2
1730905590000|2024-11-06 15:06:30|44.5|44.2|44.46|44.16|44.5|44.2|44.46|44.16|4
1730905600000|2024-11-06 15:06:40|44.45|44.15|44.47|44.17|44.47|44.17|44.45|44.15|3
1730905610000|2024-11-06 15:06:50|44.46|44.16|44.46|44.16|44.46|44.16|44.46|44.16|1
1730905620000|2024-11-06 15:07:00|44.47|44.17|44.45|44.15|44.47|44.17|44.45|44.15|3
1730905630000|2024-11-06 15:07:10|44.44|44.14|44.44|44.14|44.44|44.14|44.44|44.14|1
1730905640000|2024-11-06 15:07:20|44.43|44.13|44.42|44.12|44.43|44.13|44.42|44.12|4
1730905650000|2024-11-06 15:07:30|44.43|44.13|44.45|44.15|44.45|44.15|44.43|44.13|5
1730905660000|2024-11-06 15:07:40|44.44|44.14|44.45|44.15|44.45|44.15|44.44|44.14|2
1730905670000|2024-11-06 15:07:50|44.46|44.16|44.5|44.2|44.5|44.2|44.46|44.16|5
1730905680000|2024-11-06 15:08:00|44.51|44.21|44.52|44.22|44.52|44.22|44.51|44.21|2
1730905690000|2024-11-06 15:08:10|44.53|44.23|44.56|44.26|44.56|44.26|44.53|44.23|4
1730905700000|2024-11-06 15:08:20|44.55|44.25|44.55|44.25|44.56|44.26|44.54|44.24|11
1730905710000|2024-11-06 15:08:30|44.54|44.24|44.56|44.26|44.56|44.26|44.54|44.24|5
1730905720000|2024-11-06 15:08:40|44.55|44.25|44.55|44.25|44.55|44.25|44.54|44.24|3
1730905730000|2024-11-06 15:08:50|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730905740000|2024-11-06 15:09:00|44.57|44.27|44.59|44.29|44.59|44.29|44.57|44.27|2
1730905750000|2024-11-06 15:09:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730905770000|2024-11-06 15:09:30|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730905780000|2024-11-06 15:09:40|44.57|44.27|44.6|44.3|44.6|44.3|44.57|44.27|3
1730905790000|2024-11-06 15:09:50|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1730905800000|2024-11-06 15:10:00|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730905810000|2024-11-06 15:10:10|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730905820000|2024-11-06 15:10:20|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730905830000|2024-11-06 15:10:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730905840000|2024-11-06 15:10:40|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730905850000|2024-11-06 15:10:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730905860000|2024-11-06 15:11:00|44.62|44.32|44.65|44.35|44.65|44.35|44.62|44.32|4
1730905870000|2024-11-06 15:11:10|44.66|44.36|44.65|44.35|44.66|44.36|44.64|44.34|3
1730905880000|2024-11-06 15:11:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730905890000|2024-11-06 15:11:30|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730905910000|2024-11-06 15:11:50|44.61|44.31|44.63|44.33|44.63|44.33|44.6|44.3|5
1730905920000|2024-11-06 15:12:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730905930000|2024-11-06 15:12:10|44.6|44.3|44.61|44.31|44.61|44.31|44.6|44.3|2
1730905940000|2024-11-06 15:12:20|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730905960000|2024-11-06 15:12:40|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730905970000|2024-11-06 15:12:50|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730905980000|2024-11-06 15:13:00|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730906000000|2024-11-06 15:13:20|44.64|44.34|44.68|44.38|44.68|44.38|44.64|44.34|4
1730906010000|2024-11-06 15:13:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730906020000|2024-11-06 15:13:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730906030000|2024-11-06 15:13:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730906040000|2024-11-06 15:14:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730906050000|2024-11-06 15:14:10|44.65|44.35|44.67|44.37|44.67|44.37|44.64|44.34|5
1730906060000|2024-11-06 15:14:20|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730906070000|2024-11-06 15:14:30|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730906080000|2024-11-06 15:14:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730906090000|2024-11-06 15:14:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730906100000|2024-11-06 15:15:00|44.66|44.36|44.63|44.33|44.66|44.36|44.63|44.33|4
1730906110000|2024-11-06 15:15:10|44.62|44.32|44.65|44.35|44.65|44.35|44.62|44.32|4
1730906130000|2024-11-06 15:15:30|44.64|44.34|44.62|44.32|44.64|44.34|44.61|44.31|5
1730906140000|2024-11-06 15:15:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730906150000|2024-11-06 15:15:50|44.62|44.32|44.62|44.32|44.62|44.32|44.61|44.31|3
1730906160000|2024-11-06 15:16:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730906170000|2024-11-06 15:16:10|44.63|44.33|44.59|44.29|44.63|44.33|44.58|44.28|6
1730906180000|2024-11-06 15:16:20|44.58|44.28|44.56|44.26|44.58|44.28|44.56|44.26|3
1730906190000|2024-11-06 15:16:30|44.57|44.27|44.58|44.28|44.58|44.28|44.56|44.26|4
1730906210000|2024-11-06 15:16:50|44.59|44.29|44.65|44.35|44.65|44.35|44.59|44.29|7
1730906220000|2024-11-06 15:17:00|44.66|44.36|44.63|44.33|44.66|44.36|44.63|44.33|3
1730906230000|2024-11-06 15:17:10|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730906240000|2024-11-06 15:17:20|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|4
1730906250000|2024-11-06 15:17:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730906260000|2024-11-06 15:17:40|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730906280000|2024-11-06 15:18:00|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1730906290000|2024-11-06 15:18:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730906300000|2024-11-06 15:18:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730906310000|2024-11-06 15:18:30|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730906320000|2024-11-06 15:18:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|4
1730906330000|2024-11-06 15:18:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730906340000|2024-11-06 15:19:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|8
1730906350000|2024-11-06 15:19:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|5
1730906360000|2024-11-06 15:19:20|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730906370000|2024-11-06 15:19:30|44.69|44.39|44.69|44.39|44.71|44.41|44.69|44.39|7
1730906380000|2024-11-06 15:19:40|44.7|44.4|44.71|44.41|44.72|44.42|44.7|44.4|4
1730906400000|2024-11-06 15:20:00|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730906410000|2024-11-06 15:20:10|44.74|44.44|44.74|44.44|44.74|44.44|44.73|44.43|3
1730906420000|2024-11-06 15:20:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730906430000|2024-11-06 15:20:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730906440000|2024-11-06 15:20:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906450000|2024-11-06 15:20:50|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730906460000|2024-11-06 15:21:00|44.71|44.41|44.68|44.38|44.71|44.41|44.68|44.38|3
1730906480000|2024-11-06 15:21:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730906500000|2024-11-06 15:21:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730906510000|2024-11-06 15:21:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730906520000|2024-11-06 15:22:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906530000|2024-11-06 15:22:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730906540000|2024-11-06 15:22:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730906550000|2024-11-06 15:22:30|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|5
1730906560000|2024-11-06 15:22:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730906580000|2024-11-06 15:23:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730906590000|2024-11-06 15:23:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906600000|2024-11-06 15:23:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730906610000|2024-11-06 15:23:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906620000|2024-11-06 15:23:40|44.69|44.39|44.68|44.38|44.7|44.4|44.68|44.38|4
1730906630000|2024-11-06 15:23:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730906640000|2024-11-06 15:24:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730906650000|2024-11-06 15:24:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730906660000|2024-11-06 15:24:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906680000|2024-11-06 15:24:40|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730906700000|2024-11-06 15:25:00|44.68|44.38|44.66|44.36|44.68|44.38|44.65|44.35|5
1730906710000|2024-11-06 15:25:10|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730906720000|2024-11-06 15:25:20|44.65|44.35|44.66|44.36|44.67|44.37|44.65|44.35|4
1730906730000|2024-11-06 15:25:30|44.67|44.37|44.68|44.38|44.69|44.39|44.67|44.37|4
1730906740000|2024-11-06 15:25:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730906760000|2024-11-06 15:26:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730906770000|2024-11-06 15:26:10|44.72|44.42|44.71|44.41|44.72|44.42|44.7|44.4|4
1730906780000|2024-11-06 15:26:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906790000|2024-11-06 15:26:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730906800000|2024-11-06 15:26:40|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|4
1730906820000|2024-11-06 15:27:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730906830000|2024-11-06 15:27:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730906850000|2024-11-06 15:27:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906880000|2024-11-06 15:28:00|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730906890000|2024-11-06 15:28:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730906900000|2024-11-06 15:28:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730906910000|2024-11-06 15:28:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730906920000|2024-11-06 15:28:40|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730906940000|2024-11-06 15:29:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730906960000|2024-11-06 15:29:20|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730906970000|2024-11-06 15:29:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730906980000|2024-11-06 15:29:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730906990000|2024-11-06 15:29:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730907000000|2024-11-06 15:30:00|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|3
1730907020000|2024-11-06 15:30:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730907030000|2024-11-06 15:30:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730907040000|2024-11-06 15:30:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730907050000|2024-11-06 15:30:50|44.7|44.4|44.73|44.43|44.73|44.43|44.7|44.4|3
1730907060000|2024-11-06 15:31:00|44.72|44.42|44.71|44.41|44.73|44.43|44.71|44.41|3
1730907070000|2024-11-06 15:31:10|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|4
1730907080000|2024-11-06 15:31:20|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730907090000|2024-11-06 15:31:30|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730907110000|2024-11-06 15:31:50|44.67|44.37|44.66|44.36|44.67|44.37|44.65|44.35|6
1730907120000|2024-11-06 15:32:00|44.67|44.37|44.65|44.35|44.68|44.38|44.65|44.35|5
1730907130000|2024-11-06 15:32:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730907140000|2024-11-06 15:32:20|44.66|44.36|44.69|44.39|44.69|44.39|44.66|44.36|4
1730907160000|2024-11-06 15:32:40|44.68|44.38|44.68|44.38|44.69|44.39|44.68|44.38|3
1730907170000|2024-11-06 15:32:50|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730907180000|2024-11-06 15:33:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730907190000|2024-11-06 15:33:10|44.65|44.35|44.63|44.33|44.65|44.35|44.63|44.33|3
1730907200000|2024-11-06 15:33:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730907210000|2024-11-06 15:33:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730907220000|2024-11-06 15:33:40|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730907230000|2024-11-06 15:33:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730907250000|2024-11-06 15:34:10|44.6|44.3|44.56|44.26|44.6|44.3|44.56|44.26|4
1730907260000|2024-11-06 15:34:20|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730907270000|2024-11-06 15:34:30|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730907280000|2024-11-06 15:34:40|44.56|44.26|44.58|44.28|44.59|44.29|44.56|44.26|4
1730907290000|2024-11-06 15:34:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730907300000|2024-11-06 15:35:00|44.58|44.28|44.56|44.26|44.59|44.29|44.55|44.25|6
1730907310000|2024-11-06 15:35:10|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730907320000|2024-11-06 15:35:20|44.57|44.27|44.6|44.3|44.61|44.31|44.57|44.27|7
1730907330000|2024-11-06 15:35:30|44.61|44.31|44.6|44.3|44.61|44.31|44.6|44.3|2
1730907340000|2024-11-06 15:35:40|44.61|44.31|44.63|44.33|44.63|44.33|44.61|44.31|3
1730907350000|2024-11-06 15:35:50|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|6
1730907360000|2024-11-06 15:36:00|44.66|44.36|44.65|44.35|44.67|44.37|44.65|44.35|6
1730907370000|2024-11-06 15:36:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730907380000|2024-11-06 15:36:20|44.62|44.32|44.6|44.3|44.62|44.32|44.59|44.29|4
1730907390000|2024-11-06 15:36:30|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730907410000|2024-11-06 15:36:50|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730907420000|2024-11-06 15:37:00|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730907430000|2024-11-06 15:37:10|44.6|44.3|44.58|44.28|44.61|44.31|44.58|44.28|4
1730907440000|2024-11-06 15:37:20|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1730907450000|2024-11-06 15:37:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730907460000|2024-11-06 15:37:40|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730907470000|2024-11-06 15:37:50|44.58|44.28|44.59|44.29|44.59|44.29|44.58|44.28|2
1730907480000|2024-11-06 15:38:00|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|3
1730907490000|2024-11-06 15:38:10|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730907510000|2024-11-06 15:38:30|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730907520000|2024-11-06 15:38:40|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730907530000|2024-11-06 15:38:50|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|4
1730907540000|2024-11-06 15:39:00|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730907550000|2024-11-06 15:39:10|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730907560000|2024-11-06 15:39:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730907570000|2024-11-06 15:39:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730907580000|2024-11-06 15:39:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730907590000|2024-11-06 15:39:50|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730907600000|2024-11-06 15:40:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730907610000|2024-11-06 15:40:10|44.63|44.33|44.61|44.31|44.63|44.33|44.6|44.3|4
1730907630000|2024-11-06 15:40:30|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730907640000|2024-11-06 15:40:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730907650000|2024-11-06 15:40:50|44.65|44.35|44.68|44.38|44.68|44.38|44.65|44.35|4
1730907660000|2024-11-06 15:41:00|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|3
1730907670000|2024-11-06 15:41:10|44.72|44.42|44.74|44.44|44.74|44.44|44.72|44.42|3
1730907680000|2024-11-06 15:41:20|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730907700000|2024-11-06 15:41:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730907710000|2024-11-06 15:41:50|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730907730000|2024-11-06 15:42:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730907750000|2024-11-06 15:42:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730907760000|2024-11-06 15:42:40|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730907780000|2024-11-06 15:43:00|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730907790000|2024-11-06 15:43:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730907800000|2024-11-06 15:43:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730907810000|2024-11-06 15:43:30|44.71|44.41|44.7|44.4|44.72|44.42|44.7|44.4|4
1730907820000|2024-11-06 15:43:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730907830000|2024-11-06 15:43:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730907860000|2024-11-06 15:44:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730907870000|2024-11-06 15:44:30|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730907880000|2024-11-06 15:44:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730907890000|2024-11-06 15:44:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730907900000|2024-11-06 15:45:00|44.69|44.39|44.69|44.39|44.72|44.42|44.69|44.39|7
1730907910000|2024-11-06 15:45:10|44.7|44.4|44.73|44.43|44.74|44.44|44.7|44.4|8
1730907920000|2024-11-06 15:45:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730907930000|2024-11-06 15:45:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730907950000|2024-11-06 15:45:50|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730907960000|2024-11-06 15:46:00|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1730907970000|2024-11-06 15:46:10|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730907980000|2024-11-06 15:46:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730907990000|2024-11-06 15:46:30|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730908000000|2024-11-06 15:46:40|44.73|44.43|44.72|44.42|44.73|44.43|44.72|44.42|2
1730908020000|2024-11-06 15:47:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730908030000|2024-11-06 15:47:10|44.72|44.42|44.73|44.43|44.73|44.43|44.71|44.41|4
1730908040000|2024-11-06 15:47:20|44.74|44.44|44.72|44.42|44.74|44.44|44.72|44.42|3
1730908050000|2024-11-06 15:47:30|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730908060000|2024-11-06 15:47:40|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730908070000|2024-11-06 15:47:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730908080000|2024-11-06 15:48:00|44.74|44.44|44.71|44.41|44.74|44.44|44.71|44.41|4
1730908090000|2024-11-06 15:48:10|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730908100000|2024-11-06 15:48:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908110000|2024-11-06 15:48:30|44.68|44.38|44.71|44.41|44.71|44.41|44.68|44.38|3
1730908120000|2024-11-06 15:48:40|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730908130000|2024-11-06 15:48:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730908140000|2024-11-06 15:49:00|44.72|44.42|44.76|44.46|44.76|44.46|44.72|44.42|4
1730908150000|2024-11-06 15:49:10|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730908160000|2024-11-06 15:49:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730908170000|2024-11-06 15:49:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730908200000|2024-11-06 15:50:00|44.71|44.41|44.71|44.41|44.72|44.42|44.7|44.4|5
1730908210000|2024-11-06 15:50:10|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730908220000|2024-11-06 15:50:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730908240000|2024-11-06 15:50:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730908250000|2024-11-06 15:50:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730908260000|2024-11-06 15:51:00|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730908270000|2024-11-06 15:51:10|44.7|44.4|44.71|44.41|44.71|44.41|44.69|44.39|4
1730908290000|2024-11-06 15:51:30|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730908300000|2024-11-06 15:51:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730908310000|2024-11-06 15:51:50|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730908320000|2024-11-06 15:52:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730908330000|2024-11-06 15:52:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730908340000|2024-11-06 15:52:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730908360000|2024-11-06 15:52:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730908380000|2024-11-06 15:53:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730908390000|2024-11-06 15:53:10|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730908400000|2024-11-06 15:53:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730908450000|2024-11-06 15:54:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730908460000|2024-11-06 15:54:20|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730908470000|2024-11-06 15:54:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908480000|2024-11-06 15:54:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730908490000|2024-11-06 15:54:50|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730908500000|2024-11-06 15:55:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730908510000|2024-11-06 15:55:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908540000|2024-11-06 15:55:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908550000|2024-11-06 15:55:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730908570000|2024-11-06 15:56:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908600000|2024-11-06 15:56:40|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730908620000|2024-11-06 15:57:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730908640000|2024-11-06 15:57:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908660000|2024-11-06 15:57:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908680000|2024-11-06 15:58:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730908700000|2024-11-06 15:58:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730908750000|2024-11-06 15:59:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908770000|2024-11-06 15:59:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908780000|2024-11-06 15:59:40|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730908800000|2024-11-06 16:00:00|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908810000|2024-11-06 16:00:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730908820000|2024-11-06 16:00:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730908830000|2024-11-06 16:00:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730908860000|2024-11-06 16:01:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730908870000|2024-11-06 16:01:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908880000|2024-11-06 16:01:20|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730908890000|2024-11-06 16:01:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908900000|2024-11-06 16:01:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730908910000|2024-11-06 16:01:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730908920000|2024-11-06 16:02:00|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|2
1730908930000|2024-11-06 16:02:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730908940000|2024-11-06 16:02:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730908950000|2024-11-06 16:02:30|44.66|44.36|44.7|44.4|44.7|44.4|44.66|44.36|4
1730908960000|2024-11-06 16:02:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730908970000|2024-11-06 16:02:50|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730908980000|2024-11-06 16:03:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730909000000|2024-11-06 16:03:20|44.74|44.44|44.72|44.42|44.74|44.44|44.72|44.42|3
1730909020000|2024-11-06 16:03:40|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730909040000|2024-11-06 16:04:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730909050000|2024-11-06 16:04:10|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730909060000|2024-11-06 16:04:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909070000|2024-11-06 16:04:30|44.71|44.41|44.73|44.43|44.73|44.43|44.71|44.41|3
1730909080000|2024-11-06 16:04:40|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|4
1730909090000|2024-11-06 16:04:50|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1730909110000|2024-11-06 16:05:10|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730909120000|2024-11-06 16:05:20|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909150000|2024-11-06 16:05:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730909160000|2024-11-06 16:06:00|44.7|44.4|44.7|44.4|44.71|44.41|44.7|44.4|5
1730909170000|2024-11-06 16:06:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730909190000|2024-11-06 16:06:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909210000|2024-11-06 16:06:50|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730909220000|2024-11-06 16:07:00|44.66|44.36|44.64|44.34|44.66|44.36|44.64|44.34|3
1730909240000|2024-11-06 16:07:20|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730909260000|2024-11-06 16:07:40|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|3
1730909270000|2024-11-06 16:07:50|44.61|44.31|44.61|44.31|44.62|44.32|44.61|44.31|3
1730909280000|2024-11-06 16:08:00|44.62|44.32|44.64|44.34|44.64|44.34|44.61|44.31|5
1730909290000|2024-11-06 16:08:10|44.63|44.33|44.63|44.33|44.63|44.33|44.62|44.32|3
1730909310000|2024-11-06 16:08:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730909320000|2024-11-06 16:08:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730909330000|2024-11-06 16:08:50|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1730909340000|2024-11-06 16:09:00|44.66|44.36|44.67|44.37|44.68|44.38|44.66|44.36|4
1730909350000|2024-11-06 16:09:10|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730909380000|2024-11-06 16:09:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730909400000|2024-11-06 16:10:00|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730909410000|2024-11-06 16:10:10|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730909420000|2024-11-06 16:10:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|4
1730909430000|2024-11-06 16:10:30|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730909440000|2024-11-06 16:10:40|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730909460000|2024-11-06 16:11:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730909470000|2024-11-06 16:11:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730909480000|2024-11-06 16:11:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730909490000|2024-11-06 16:11:30|44.69|44.39|44.68|44.38|44.69|44.39|44.68|44.38|2
1730909540000|2024-11-06 16:12:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730909560000|2024-11-06 16:12:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730909570000|2024-11-06 16:12:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909580000|2024-11-06 16:13:00|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730909590000|2024-11-06 16:13:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909650000|2024-11-06 16:14:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730909680000|2024-11-06 16:14:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730909690000|2024-11-06 16:14:50|44.72|44.42|44.76|44.46|44.76|44.46|44.72|44.42|5
1730909710000|2024-11-06 16:15:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730909720000|2024-11-06 16:15:20|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730909730000|2024-11-06 16:15:30|44.75|44.45|44.77|44.47|44.77|44.47|44.75|44.45|3
1730909750000|2024-11-06 16:15:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730909760000|2024-11-06 16:16:00|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730909770000|2024-11-06 16:16:10|44.77|44.47|44.76|44.46|44.77|44.47|44.75|44.45|4
1730909780000|2024-11-06 16:16:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730909790000|2024-11-06 16:16:30|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|4
1730909800000|2024-11-06 16:16:40|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730909810000|2024-11-06 16:16:50|44.72|44.42|44.71|44.41|44.72|44.42|44.7|44.4|4
1730909830000|2024-11-06 16:17:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730909840000|2024-11-06 16:17:20|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730909850000|2024-11-06 16:17:30|44.65|44.35|44.65|44.35|44.66|44.36|44.65|44.35|5
1730909860000|2024-11-06 16:17:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730909870000|2024-11-06 16:17:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730909880000|2024-11-06 16:18:00|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|3
1730909890000|2024-11-06 16:18:10|44.68|44.38|44.68|44.38|44.68|44.38|44.67|44.37|3
1730909900000|2024-11-06 16:18:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730909920000|2024-11-06 16:18:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730909930000|2024-11-06 16:18:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730909940000|2024-11-06 16:19:00|44.66|44.36|44.68|44.38|44.68|44.38|44.66|44.36|3
1730909960000|2024-11-06 16:19:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730909970000|2024-11-06 16:19:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730909980000|2024-11-06 16:19:40|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|5
1730909990000|2024-11-06 16:19:50|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730910000000|2024-11-06 16:20:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730910010000|2024-11-06 16:20:10|44.71|44.41|44.69|44.39|44.71|44.41|44.69|44.39|3
1730910040000|2024-11-06 16:20:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730910050000|2024-11-06 16:20:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730910060000|2024-11-06 16:21:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730910070000|2024-11-06 16:21:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730910080000|2024-11-06 16:21:20|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730910090000|2024-11-06 16:21:30|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730910100000|2024-11-06 16:21:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730910110000|2024-11-06 16:21:50|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730910120000|2024-11-06 16:22:00|44.68|44.38|44.67|44.37|44.68|44.38|44.67|44.37|2
1730910130000|2024-11-06 16:22:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730910140000|2024-11-06 16:22:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730910170000|2024-11-06 16:22:50|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730910180000|2024-11-06 16:23:00|44.62|44.32|44.6|44.3|44.62|44.32|44.6|44.3|2
1730910190000|2024-11-06 16:23:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730910200000|2024-11-06 16:23:20|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730910210000|2024-11-06 16:23:30|44.58|44.28|44.58|44.28|44.59|44.29|44.57|44.27|7
1730910220000|2024-11-06 16:23:40|44.59|44.29|44.59|44.29|44.6|44.3|44.59|44.29|5
1730910240000|2024-11-06 16:24:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730910250000|2024-11-06 16:24:10|44.59|44.29|44.62|44.32|44.62|44.32|44.59|44.29|8
1730910260000|2024-11-06 16:24:20|44.63|44.33|44.62|44.32|44.63|44.33|44.62|44.32|2
1730910270000|2024-11-06 16:24:30|44.63|44.33|44.61|44.31|44.64|44.34|44.61|44.31|6
1730910280000|2024-11-06 16:24:40|44.59|44.29|44.58|44.28|44.6|44.3|44.58|44.28|4
1730910290000|2024-11-06 16:24:50|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730910310000|2024-11-06 16:25:10|44.58|44.28|44.57|44.27|44.58|44.28|44.57|44.27|2
1730910320000|2024-11-06 16:25:20|44.58|44.28|44.61|44.31|44.61|44.31|44.58|44.28|4
1730910330000|2024-11-06 16:25:30|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730910340000|2024-11-06 16:25:40|44.59|44.29|44.6|44.3|44.6|44.3|44.59|44.29|2
1730910360000|2024-11-06 16:26:00|44.61|44.31|44.63|44.33|44.63|44.33|44.61|44.31|3
1730910370000|2024-11-06 16:26:10|44.64|44.34|44.64|44.34|44.64|44.34|44.63|44.33|3
1730910380000|2024-11-06 16:26:20|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730910390000|2024-11-06 16:26:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730910410000|2024-11-06 16:26:50|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730910420000|2024-11-06 16:27:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730910430000|2024-11-06 16:27:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730910450000|2024-11-06 16:27:30|44.7|44.4|44.71|44.41|44.71|44.41|44.69|44.39|4
1730910460000|2024-11-06 16:27:40|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730910470000|2024-11-06 16:27:50|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|4
1730910480000|2024-11-06 16:28:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730910490000|2024-11-06 16:28:10|44.76|44.46|44.77|44.47|44.77|44.47|44.75|44.45|8
1730910530000|2024-11-06 16:28:50|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1730910550000|2024-11-06 16:29:10|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730910560000|2024-11-06 16:29:20|44.78|44.48|44.78|44.48|44.78|44.48|44.77|44.47|3
1730910570000|2024-11-06 16:29:30|44.77|44.47|44.76|44.46|44.77|44.47|44.76|44.46|2
1730910580000|2024-11-06 16:29:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730910600000|2024-11-06 16:30:00|44.76|44.46|44.78|44.48|44.78|44.48|44.76|44.46|3
1730910610000|2024-11-06 16:30:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730910620000|2024-11-06 16:30:20|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730910630000|2024-11-06 16:30:30|44.77|44.47|44.76|44.46|44.78|44.48|44.76|44.46|4
1730910640000|2024-11-06 16:30:40|44.77|44.47|44.75|44.45|44.77|44.47|44.75|44.45|5
1730910650000|2024-11-06 16:30:50|44.74|44.44|44.75|44.45|44.75|44.45|44.74|44.44|2
1730910660000|2024-11-06 16:31:00|44.76|44.46|44.74|44.44|44.76|44.46|44.74|44.44|3
1730910670000|2024-11-06 16:31:10|44.75|44.45|44.75|44.45|44.75|44.45|44.74|44.44|7
1730910680000|2024-11-06 16:31:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|4
1730910690000|2024-11-06 16:31:30|44.74|44.44|44.74|44.44|44.75|44.45|44.74|44.44|3
1730910700000|2024-11-06 16:31:40|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730910720000|2024-11-06 16:32:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730910730000|2024-11-06 16:32:10|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730910740000|2024-11-06 16:32:20|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730910770000|2024-11-06 16:32:50|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730910780000|2024-11-06 16:33:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730910790000|2024-11-06 16:33:10|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730910800000|2024-11-06 16:33:20|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730910810000|2024-11-06 16:33:30|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|2
1730910830000|2024-11-06 16:33:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730910840000|2024-11-06 16:34:00|44.74|44.44|44.75|44.45|44.76|44.46|44.74|44.44|4
1730910860000|2024-11-06 16:34:20|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730910870000|2024-11-06 16:34:30|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730910890000|2024-11-06 16:34:50|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730910910000|2024-11-06 16:35:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730910920000|2024-11-06 16:35:20|44.73|44.43|44.74|44.44|44.74|44.44|44.73|44.43|2
1730910930000|2024-11-06 16:35:30|44.73|44.43|44.76|44.46|44.76|44.46|44.73|44.43|4
1730910960000|2024-11-06 16:36:00|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730910970000|2024-11-06 16:36:10|44.76|44.46|44.77|44.47|44.77|44.47|44.76|44.46|4
1730911000000|2024-11-06 16:36:40|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730911020000|2024-11-06 16:37:00|44.77|44.47|44.77|44.47|44.77|44.47|44.77|44.47|1
1730911050000|2024-11-06 16:37:30|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730911060000|2024-11-06 16:37:40|44.77|44.47|44.8|44.5|44.8|44.5|44.77|44.47|4
1730911070000|2024-11-06 16:37:50|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730911120000|2024-11-06 16:38:40|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730911130000|2024-11-06 16:38:50|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730911150000|2024-11-06 16:39:10|44.84|44.54|44.84|44.54|44.84|44.54|44.84|44.54|1
1730911170000|2024-11-06 16:39:30|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730911190000|2024-11-06 16:39:50|44.82|44.52|44.81|44.51|44.82|44.52|44.8|44.5|3
1730911210000|2024-11-06 16:40:10|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730911220000|2024-11-06 16:40:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730911230000|2024-11-06 16:40:30|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|2
1730911240000|2024-11-06 16:40:40|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730911260000|2024-11-06 16:41:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730911270000|2024-11-06 16:41:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730911300000|2024-11-06 16:41:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730911340000|2024-11-06 16:42:20|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730911360000|2024-11-06 16:42:40|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|4
1730911380000|2024-11-06 16:43:00|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730911390000|2024-11-06 16:43:10|44.78|44.48|44.76|44.46|44.78|44.48|44.76|44.46|3
1730911420000|2024-11-06 16:43:40|44.75|44.45|44.74|44.44|44.75|44.45|44.74|44.44|2
1730911430000|2024-11-06 16:43:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730911440000|2024-11-06 16:44:00|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730911450000|2024-11-06 16:44:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730911470000|2024-11-06 16:44:30|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730911480000|2024-11-06 16:44:40|44.67|44.37|44.69|44.39|44.69|44.39|44.67|44.37|3
1730911490000|2024-11-06 16:44:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730911500000|2024-11-06 16:45:00|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730911510000|2024-11-06 16:45:10|44.68|44.38|44.69|44.39|44.69|44.39|44.67|44.37|4
1730911530000|2024-11-06 16:45:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730911540000|2024-11-06 16:45:40|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730911550000|2024-11-06 16:45:50|44.68|44.38|44.66|44.36|44.68|44.38|44.66|44.36|2
1730911560000|2024-11-06 16:46:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730911570000|2024-11-06 16:46:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730911600000|2024-11-06 16:46:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730911620000|2024-11-06 16:47:00|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730911630000|2024-11-06 16:47:10|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730911640000|2024-11-06 16:47:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730911650000|2024-11-06 16:47:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730911660000|2024-11-06 16:47:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730911670000|2024-11-06 16:47:50|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730911680000|2024-11-06 16:48:00|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730911690000|2024-11-06 16:48:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730911700000|2024-11-06 16:48:20|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730911710000|2024-11-06 16:48:30|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|2
1730911740000|2024-11-06 16:49:00|44.7|44.4|44.68|44.38|44.7|44.4|44.68|44.38|3
1730911750000|2024-11-06 16:49:10|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730911760000|2024-11-06 16:49:20|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730911780000|2024-11-06 16:49:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730911800000|2024-11-06 16:50:00|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730911810000|2024-11-06 16:50:10|44.7|44.4|44.7|44.4|44.7|44.4|44.69|44.39|3
1730911820000|2024-11-06 16:50:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730911830000|2024-11-06 16:50:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730911840000|2024-11-06 16:50:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|4
1730911850000|2024-11-06 16:50:50|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730911860000|2024-11-06 16:51:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730911870000|2024-11-06 16:51:10|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730911880000|2024-11-06 16:51:20|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|4
1730911890000|2024-11-06 16:51:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730911900000|2024-11-06 16:51:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730911960000|2024-11-06 16:52:40|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730911970000|2024-11-06 16:52:50|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|3
1730911990000|2024-11-06 16:53:10|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730912000000|2024-11-06 16:53:20|44.63|44.33|44.66|44.36|44.66|44.36|44.63|44.33|4
1730912020000|2024-11-06 16:53:40|44.65|44.35|44.64|44.34|44.65|44.35|44.64|44.34|4
1730912030000|2024-11-06 16:53:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730912040000|2024-11-06 16:54:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730912060000|2024-11-06 16:54:20|44.65|44.35|44.66|44.36|44.67|44.37|44.65|44.35|4
1730912070000|2024-11-06 16:54:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730912080000|2024-11-06 16:54:40|44.66|44.36|44.65|44.35|44.66|44.36|44.65|44.35|2
1730912090000|2024-11-06 16:54:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730912100000|2024-11-06 16:55:00|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730912110000|2024-11-06 16:55:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730912120000|2024-11-06 16:55:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730912130000|2024-11-06 16:55:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730912150000|2024-11-06 16:55:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730912170000|2024-11-06 16:56:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730912190000|2024-11-06 16:56:30|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730912210000|2024-11-06 16:56:50|44.66|44.36|44.66|44.36|44.66|44.36|44.65|44.35|3
1730912220000|2024-11-06 16:57:00|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|5
1730912230000|2024-11-06 16:57:10|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730912240000|2024-11-06 16:57:20|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730912290000|2024-11-06 16:58:10|44.66|44.36|44.67|44.37|44.67|44.37|44.66|44.36|2
1730912300000|2024-11-06 16:58:20|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|2
1730912310000|2024-11-06 16:58:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730912350000|2024-11-06 16:59:10|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|3
1730912360000|2024-11-06 16:59:20|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730912370000|2024-11-06 16:59:30|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|4
1730912380000|2024-11-06 16:59:40|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730912400000|2024-11-06 17:00:00|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|4
1730912410000|2024-11-06 17:00:10|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730912420000|2024-11-06 17:00:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730912440000|2024-11-06 17:00:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912450000|2024-11-06 17:00:50|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730912460000|2024-11-06 17:01:00|44.72|44.42|44.72|44.42|44.72|44.42|44.71|44.41|5
1730912470000|2024-11-06 17:01:10|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730912480000|2024-11-06 17:01:20|44.69|44.39|44.69|44.39|44.7|44.4|44.69|44.39|3
1730912490000|2024-11-06 17:01:30|44.68|44.38|44.7|44.4|44.7|44.4|44.68|44.38|3
1730912520000|2024-11-06 17:02:00|44.71|44.41|44.7|44.4|44.71|44.41|44.69|44.39|4
1730912530000|2024-11-06 17:02:10|44.69|44.39|44.69|44.39|44.7|44.4|44.66|44.36|9
1730912540000|2024-11-06 17:02:20|44.7|44.4|44.67|44.37|44.7|44.4|44.66|44.36|12
1730912550000|2024-11-06 17:02:30|44.68|44.38|44.64|44.34|44.69|44.39|44.64|44.34|9
1730912560000|2024-11-06 17:02:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730912570000|2024-11-06 17:02:50|44.66|44.36|44.7|44.4|44.7|44.4|44.65|44.35|6
1730912590000|2024-11-06 17:03:10|44.69|44.39|44.71|44.41|44.71|44.41|44.69|44.39|9
1730912600000|2024-11-06 17:03:20|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730912610000|2024-11-06 17:03:30|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912620000|2024-11-06 17:03:40|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730912630000|2024-11-06 17:03:50|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912640000|2024-11-06 17:04:00|44.71|44.41|44.7|44.4|44.71|44.41|44.7|44.4|2
1730912650000|2024-11-06 17:04:10|44.69|44.39|44.7|44.4|44.7|44.4|44.68|44.38|4
1730912660000|2024-11-06 17:04:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730912670000|2024-11-06 17:04:30|44.72|44.42|44.71|44.41|44.72|44.42|44.71|44.41|2
1730912680000|2024-11-06 17:04:40|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730912710000|2024-11-06 17:05:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912720000|2024-11-06 17:05:20|44.69|44.39|44.67|44.37|44.69|44.39|44.67|44.37|3
1730912730000|2024-11-06 17:05:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730912750000|2024-11-06 17:05:50|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730912760000|2024-11-06 17:06:00|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730912770000|2024-11-06 17:06:10|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730912780000|2024-11-06 17:06:20|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|3
1730912790000|2024-11-06 17:06:30|44.71|44.41|44.71|44.41|44.72|44.42|44.71|44.41|3
1730912800000|2024-11-06 17:06:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912820000|2024-11-06 17:07:00|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730912830000|2024-11-06 17:07:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730912840000|2024-11-06 17:07:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730912850000|2024-11-06 17:07:30|44.67|44.37|44.69|44.39|44.7|44.4|44.67|44.37|5
1730912860000|2024-11-06 17:07:40|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730912870000|2024-11-06 17:07:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730912880000|2024-11-06 17:08:00|44.7|44.4|44.71|44.41|44.71|44.41|44.69|44.39|4
1730912890000|2024-11-06 17:08:10|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730912900000|2024-11-06 17:08:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730912910000|2024-11-06 17:08:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730912920000|2024-11-06 17:08:40|44.76|44.46|44.76|44.46|44.76|44.46|44.75|44.45|3
1730912930000|2024-11-06 17:08:50|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730912940000|2024-11-06 17:09:00|44.76|44.46|44.76|44.46|44.76|44.46|44.76|44.46|1
1730912950000|2024-11-06 17:09:10|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730912990000|2024-11-06 17:09:50|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730913000000|2024-11-06 17:10:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913010000|2024-11-06 17:10:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730913020000|2024-11-06 17:10:20|44.74|44.44|44.73|44.43|44.74|44.44|44.73|44.43|2
1730913030000|2024-11-06 17:10:30|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730913050000|2024-11-06 17:10:50|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913090000|2024-11-06 17:11:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730913110000|2024-11-06 17:11:50|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|2
1730913120000|2024-11-06 17:12:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913130000|2024-11-06 17:12:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730913140000|2024-11-06 17:12:20|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730913150000|2024-11-06 17:12:30|44.73|44.43|44.73|44.43|44.73|44.43|44.72|44.42|3
1730913180000|2024-11-06 17:13:00|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913190000|2024-11-06 17:13:10|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730913200000|2024-11-06 17:13:20|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913230000|2024-11-06 17:13:50|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730913270000|2024-11-06 17:14:30|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730913320000|2024-11-06 17:15:20|44.73|44.43|44.73|44.43|44.73|44.43|44.73|44.43|1
1730913360000|2024-11-06 17:16:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730913390000|2024-11-06 17:16:30|44.72|44.42|44.72|44.42|44.72|44.42|44.72|44.42|1
1730913400000|2024-11-06 17:16:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730913420000|2024-11-06 17:17:00|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730913450000|2024-11-06 17:17:30|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730913510000|2024-11-06 17:18:30|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730913520000|2024-11-06 17:18:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730913570000|2024-11-06 17:19:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730913590000|2024-11-06 17:19:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730913620000|2024-11-06 17:20:20|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730913640000|2024-11-06 17:20:40|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730913650000|2024-11-06 17:20:50|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730913660000|2024-11-06 17:21:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730913690000|2024-11-06 17:21:30|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730913700000|2024-11-06 17:21:40|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730913720000|2024-11-06 17:22:00|44.6|44.3|44.6|44.3|44.61|44.31|44.6|44.3|3
1730913730000|2024-11-06 17:22:10|44.59|44.29|44.59|44.29|44.59|44.29|44.59|44.29|1
1730913740000|2024-11-06 17:22:20|44.58|44.28|44.58|44.28|44.61|44.31|44.58|44.28|4
1730913750000|2024-11-06 17:22:30|44.57|44.27|44.57|44.27|44.57|44.27|44.57|44.27|1
1730913760000|2024-11-06 17:22:40|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730913770000|2024-11-06 17:22:50|44.56|44.26|44.55|44.25|44.56|44.26|44.55|44.25|2
1730913780000|2024-11-06 17:23:00|44.56|44.26|44.56|44.26|44.56|44.26|44.56|44.26|1
1730913790000|2024-11-06 17:23:10|44.58|44.28|44.58|44.28|44.58|44.28|44.57|44.27|3
1730913800000|2024-11-06 17:23:20|44.57|44.27|44.58|44.28|44.58|44.28|44.57|44.27|2
1730913810000|2024-11-06 17:23:30|44.59|44.29|44.58|44.28|44.59|44.29|44.58|44.28|4
1730913820000|2024-11-06 17:23:40|44.6|44.3|44.59|44.29|44.6|44.3|44.59|44.29|2
1730913840000|2024-11-06 17:24:00|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730913850000|2024-11-06 17:24:10|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730913860000|2024-11-06 17:24:20|44.62|44.32|44.63|44.33|44.64|44.34|44.62|44.32|4
1730913900000|2024-11-06 17:25:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730913940000|2024-11-06 17:25:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730913960000|2024-11-06 17:26:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730913970000|2024-11-06 17:26:10|44.6|44.3|44.6|44.3|44.6|44.3|44.6|44.3|1
1730913980000|2024-11-06 17:26:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|4
1730914000000|2024-11-06 17:26:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914020000|2024-11-06 17:27:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730914030000|2024-11-06 17:27:10|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914040000|2024-11-06 17:27:20|44.64|44.34|44.63|44.33|44.64|44.34|44.63|44.33|2
1730914060000|2024-11-06 17:27:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730914080000|2024-11-06 17:28:00|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914100000|2024-11-06 17:28:20|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730914110000|2024-11-06 17:28:30|44.65|44.35|44.65|44.35|44.65|44.35|44.64|44.34|3
1730914160000|2024-11-06 17:29:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730914170000|2024-11-06 17:29:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914180000|2024-11-06 17:29:40|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730914190000|2024-11-06 17:29:50|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914200000|2024-11-06 17:30:00|44.62|44.32|44.63|44.33|44.63|44.33|44.62|44.32|2
1730914210000|2024-11-06 17:30:10|44.64|44.34|44.67|44.37|44.67|44.37|44.64|44.34|2
1730914220000|2024-11-06 17:30:20|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730914260000|2024-11-06 17:31:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730914270000|2024-11-06 17:31:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730914300000|2024-11-06 17:31:40|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730914320000|2024-11-06 17:32:00|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730914330000|2024-11-06 17:32:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730914350000|2024-11-06 17:32:30|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730914390000|2024-11-06 17:33:10|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730914400000|2024-11-06 17:33:20|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730914440000|2024-11-06 17:34:00|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730914450000|2024-11-06 17:34:10|44.63|44.33|44.64|44.34|44.64|44.34|44.63|44.33|2
1730914490000|2024-11-06 17:34:50|44.65|44.35|44.66|44.36|44.66|44.36|44.65|44.35|2
1730914510000|2024-11-06 17:35:10|44.67|44.37|44.68|44.38|44.68|44.38|44.67|44.37|2
1730914520000|2024-11-06 17:35:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730914540000|2024-11-06 17:35:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730914590000|2024-11-06 17:36:30|44.7|44.4|44.69|44.39|44.7|44.4|44.69|44.39|2
1730914600000|2024-11-06 17:36:40|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730914660000|2024-11-06 17:37:40|44.67|44.37|44.66|44.36|44.67|44.37|44.66|44.36|2
1730914690000|2024-11-06 17:38:10|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730914700000|2024-11-06 17:38:20|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730914750000|2024-11-06 17:39:10|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730914770000|2024-11-06 17:39:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730914800000|2024-11-06 17:40:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730914820000|2024-11-06 17:40:20|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730914840000|2024-11-06 17:40:40|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730914860000|2024-11-06 17:41:00|44.7|44.4|44.71|44.41|44.71|44.41|44.7|44.4|2
1730914880000|2024-11-06 17:41:20|44.7|44.4|44.67|44.37|44.7|44.4|44.67|44.37|2
1730914890000|2024-11-06 17:41:30|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730914900000|2024-11-06 17:41:40|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730914980000|2024-11-06 17:43:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730915010000|2024-11-06 17:43:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730915050000|2024-11-06 17:44:10|44.7|44.4|44.7|44.4|44.7|44.4|44.7|44.4|1
1730915070000|2024-11-06 17:44:30|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730915090000|2024-11-06 17:44:50|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730915140000|2024-11-06 17:45:40|44.69|44.39|44.7|44.4|44.7|44.4|44.69|44.39|2
1730915150000|2024-11-06 17:45:50|44.69|44.39|44.69|44.39|44.69|44.39|44.69|44.39|1
1730915160000|2024-11-06 17:46:00|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730915180000|2024-11-06 17:46:20|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730915190000|2024-11-06 17:46:30|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730915640000|2024-11-06 17:54:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730915690000|2024-11-06 17:54:50|44.61|44.31|44.61|44.31|44.61|44.31|44.61|44.31|1
1730915700000|2024-11-06 17:55:00|44.62|44.32|44.62|44.32|44.62|44.32|44.62|44.32|1
1730915720000|2024-11-06 17:55:20|44.61|44.31|44.62|44.32|44.62|44.32|44.61|44.31|2
1730915730000|2024-11-06 17:55:30|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730915740000|2024-11-06 17:55:40|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730915750000|2024-11-06 17:55:50|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730915770000|2024-11-06 17:56:10|44.64|44.34|44.64|44.34|44.64|44.34|44.64|44.34|1
1730915780000|2024-11-06 17:56:20|44.63|44.33|44.63|44.33|44.63|44.33|44.63|44.33|1
1730915800000|2024-11-06 17:56:40|44.64|44.34|44.65|44.35|44.65|44.35|44.64|44.34|2
1730915810000|2024-11-06 17:56:50|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730915820000|2024-11-06 17:57:00|44.65|44.35|44.65|44.35|44.65|44.35|44.65|44.35|1
1730915890000|2024-11-06 17:58:10|44.66|44.36|44.66|44.36|44.66|44.36|44.66|44.36|1
1730915910000|2024-11-06 17:58:30|44.67|44.37|44.67|44.37|44.67|44.37|44.67|44.37|1
1730915920000|2024-11-06 17:58:40|44.68|44.38|44.69|44.39|44.69|44.39|44.68|44.38|2
1730915970000|2024-11-06 17:59:30|44.68|44.38|44.68|44.38|44.68|44.38|44.68|44.38|1
1730916000000|2024-11-06 18:00:00|44.69|44.39|44.69|44.39|44.69|44.39|44.68|44.38|3
1730916010000|2024-11-06 18:00:10|44.71|44.41|44.72|44.42|44.72|44.42|44.71|44.41|2
1730916020000|2024-11-06 18:00:20|44.71|44.41|44.71|44.41|44.71|44.41|44.71|44.41|1
1730916060000|2024-11-06 18:01:00|44.72|44.42|44.73|44.43|44.73|44.43|44.72|44.42|2
1730916070000|2024-11-06 18:01:10|44.74|44.44|44.74|44.44|44.74|44.44|44.74|44.44|1
1730916090000|2024-11-06 18:01:30|44.75|44.45|44.75|44.45|44.75|44.45|44.75|44.45|1
1730916160000|2024-11-06 18:02:40|44.76|44.46|44.79|44.49|44.79|44.49|44.76|44.46|3
1730916180000|2024-11-06 18:03:00|44.78|44.48|44.78|44.48|44.78|44.48|44.78|44.48|1
1730916190000|2024-11-06 18:03:10|44.79|44.49|44.81|44.51|44.81|44.51|44.79|44.49|5
1730916210000|2024-11-06 18:03:30|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730916240000|2024-11-06 18:04:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730916260000|2024-11-06 18:04:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730916320000|2024-11-06 18:05:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730916350000|2024-11-06 18:05:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730916370000|2024-11-06 18:06:10|44.79|44.49|44.8|44.5|44.8|44.5|44.79|44.49|2
1730916390000|2024-11-06 18:06:30|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730916400000|2024-11-06 18:06:40|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730916420000|2024-11-06 18:07:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730916480000|2024-11-06 18:08:00|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730916520000|2024-11-06 18:08:40|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730916550000|2024-11-06 18:09:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730916560000|2024-11-06 18:09:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730916570000|2024-11-06 18:09:30|44.83|44.53|44.84|44.54|44.84|44.54|44.83|44.53|2
1730916580000|2024-11-06 18:09:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730916590000|2024-11-06 18:09:50|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730916600000|2024-11-06 18:10:00|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|4
1730916620000|2024-11-06 18:10:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730916640000|2024-11-06 18:10:40|44.88|44.58|44.88|44.58|44.88|44.58|44.88|44.58|1
1730916660000|2024-11-06 18:11:00|44.87|44.57|44.88|44.58|44.88|44.58|44.87|44.57|2
1730916670000|2024-11-06 18:11:10|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730916680000|2024-11-06 18:11:20|44.86|44.56|44.85|44.55|44.86|44.56|44.85|44.55|6
1730916690000|2024-11-06 18:11:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730916740000|2024-11-06 18:12:20|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730916790000|2024-11-06 18:13:10|44.88|44.58|44.88|44.58|44.89|44.59|44.88|44.58|3
1730916820000|2024-11-06 18:13:40|44.87|44.57|44.86|44.56|44.87|44.57|44.86|44.56|2
1730916830000|2024-11-06 18:13:50|44.85|44.55|44.85|44.55|44.85|44.55|44.84|44.54|3
1730916840000|2024-11-06 18:14:00|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730916860000|2024-11-06 18:14:20|44.88|44.58|44.87|44.57|44.88|44.58|44.87|44.57|2
1730916870000|2024-11-06 18:14:30|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730916900000|2024-11-06 18:15:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730916920000|2024-11-06 18:15:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730916930000|2024-11-06 18:15:30|44.85|44.55|44.84|44.54|44.85|44.55|44.84|44.54|2
1730916950000|2024-11-06 18:15:50|44.83|44.53|44.79|44.49|44.83|44.53|44.79|44.49|2
1730916970000|2024-11-06 18:16:10|44.8|44.5|44.81|44.51|44.81|44.51|44.8|44.5|2
1730917000000|2024-11-06 18:16:40|44.8|44.5|44.79|44.49|44.8|44.5|44.79|44.49|2
1730917010000|2024-11-06 18:16:50|44.8|44.5|44.8|44.5|44.81|44.51|44.8|44.5|3
1730917020000|2024-11-06 18:17:00|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730917070000|2024-11-06 18:17:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730917090000|2024-11-06 18:18:10|44.81|44.51|44.81|44.51|44.81|44.51|44.8|44.5|3
1730917100000|2024-11-06 18:18:20|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730917110000|2024-11-06 18:18:30|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730917130000|2024-11-06 18:18:50|44.8|44.5|44.8|44.5|44.8|44.5|44.8|44.5|1
1730917150000|2024-11-06 18:19:10|44.79|44.49|44.79|44.49|44.79|44.49|44.79|44.49|1
1730917190000|2024-11-06 18:19:50|44.78|44.48|44.79|44.49|44.79|44.49|44.78|44.48|2
1730917210000|2024-11-06 18:20:10|44.8|44.5|44.82|44.52|44.82|44.52|44.8|44.5|3
1730917220000|2024-11-06 18:20:20|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730917240000|2024-11-06 18:20:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730917250000|2024-11-06 18:20:50|44.85|44.55|44.83|44.53|44.85|44.55|44.83|44.53|2
1730917260000|2024-11-06 18:21:00|44.81|44.51|44.81|44.51|44.81|44.51|44.81|44.51|1
1730917280000|2024-11-06 18:21:20|44.82|44.52|44.82|44.52|44.82|44.52|44.82|44.52|1
1730917320000|2024-11-06 18:22:00|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730917330000|2024-11-06 18:22:10|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730917360000|2024-11-06 18:22:40|44.82|44.52|44.8|44.5|44.82|44.52|44.8|44.5|3
1730917370000|2024-11-06 18:22:50|44.81|44.51|44.82|44.52|44.82|44.52|44.81|44.51|2
1730917380000|2024-11-06 18:23:00|44.83|44.53|44.83|44.53|44.83|44.53|44.83|44.53|1
1730917420000|2024-11-06 18:23:40|44.82|44.52|44.83|44.53|44.83|44.53|44.82|44.52|2
1730917450000|2024-11-06 18:24:10|44.84|44.54|44.83|44.53|44.84|44.54|44.83|44.53|2
1730917500000|2024-11-06 18:25:00|44.84|44.54|44.84|44.54|44.85|44.55|44.84|44.54|3
1730917540000|2024-11-06 18:25:40|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730917560000|2024-11-06 18:26:00|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730917610000|2024-11-06 18:26:50|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730917690000|2024-11-06 18:28:10|44.85|44.55|44.86|44.56|44.86|44.56|44.85|44.55|2
1730917710000|2024-11-06 18:28:30|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730917750000|2024-11-06 18:29:10|44.85|44.55|44.85|44.55|44.85|44.55|44.85|44.55|1
1730917780000|2024-11-06 18:29:40|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730917790000|2024-11-06 18:29:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730917820000|2024-11-06 18:30:20|44.86|44.56|44.86|44.56|44.86|44.56|44.86|44.56|1
1730917850000|2024-11-06 18:30:50|44.87|44.57|44.87|44.57|44.87|44.57|44.87|44.57|1
1730917860000|2024-11-06 18:31:00|44.88|44.58|44.89|44.59|44.89|44.59|44.88|44.58|4
1730917870000|2024-11-06 18:31:10|44.9|44.6|44.92|44.62|44.92|44.62|44.9|44.6|2
1730917880000|2024-11-06 18:31:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730917910000|2024-11-06 18:31:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730917930000|2024-11-06 18:32:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730917940000|2024-11-06 18:32:20|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730917950000|2024-11-06 18:32:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730917960000|2024-11-06 18:32:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730917970000|2024-11-06 18:32:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730918020000|2024-11-06 18:33:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730918030000|2024-11-06 18:33:50|44.92|44.62|44.92|44.62|44.92|44.62|44.9|44.6|4
1730918040000|2024-11-06 18:34:00|44.91|44.61|44.9|44.6|44.91|44.61|44.9|44.6|2
1730918070000|2024-11-06 18:34:30|44.89|44.59|44.91|44.61|44.91|44.61|44.89|44.59|3
1730918080000|2024-11-06 18:34:40|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730918090000|2024-11-06 18:34:50|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730918130000|2024-11-06 18:35:30|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730918140000|2024-11-06 18:35:40|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730918160000|2024-11-06 18:36:00|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730918170000|2024-11-06 18:36:10|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730918190000|2024-11-06 18:36:30|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730918210000|2024-11-06 18:36:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730918230000|2024-11-06 18:37:10|44.89|44.59|44.89|44.59|44.89|44.59|44.89|44.59|1
1730918240000|2024-11-06 18:37:20|44.9|44.6|44.91|44.61|44.91|44.61|44.9|44.6|2
1730918260000|2024-11-06 18:37:40|44.9|44.6|44.89|44.59|44.9|44.6|44.89|44.59|2
1730918300000|2024-11-06 18:38:20|44.9|44.6|44.91|44.61|44.92|44.62|44.9|44.6|4
1730918340000|2024-11-06 18:39:00|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730918350000|2024-11-06 18:39:10|44.91|44.61|44.92|44.62|44.92|44.62|44.91|44.61|2
1730918380000|2024-11-06 18:39:40|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730918390000|2024-11-06 18:39:50|44.92|44.62|44.92|44.62|44.92|44.62|44.92|44.62|1
1730918400000|2024-11-06 18:40:00|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730918410000|2024-11-06 18:40:10|44.9|44.6|44.9|44.6|44.9|44.6|44.9|44.6|1
1730918420000|2024-11-06 18:40:20|44.91|44.61|44.91|44.61|44.91|44.61|44.91|44.61|1
1730918430000|2024-11-06 18:40:30|44.92|44.62|44.94|44.64|44.94|44.64|44.92|44.62|3
1730918460000|2024-11-06 18:41:00|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730918480000|2024-11-06 18:41:20|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730918490000|2024-11-06 18:41:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730918540000|2024-11-06 18:42:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730918570000|2024-11-06 18:42:50|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|4
1730918610000|2024-11-06 18:43:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730918650000|2024-11-06 18:44:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730918660000|2024-11-06 18:44:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730918700000|2024-11-06 18:45:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730918710000|2024-11-06 18:45:10|44.96|44.66|44.95|44.65|44.96|44.66|44.95|44.65|2
1730918730000|2024-11-06 18:45:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730918780000|2024-11-06 18:46:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730918790000|2024-11-06 18:46:30|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730918810000|2024-11-06 18:46:50|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730918850000|2024-11-06 18:47:30|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730918870000|2024-11-06 18:47:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730918880000|2024-11-06 18:48:00|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|4
1730918900000|2024-11-06 18:48:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730918910000|2024-11-06 18:48:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730918930000|2024-11-06 18:48:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730918980000|2024-11-06 18:49:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730918990000|2024-11-06 18:49:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730919000000|2024-11-06 18:50:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730919010000|2024-11-06 18:50:10|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730919030000|2024-11-06 18:50:30|44.96|44.66|44.97|44.67|44.97|44.67|44.96|44.66|2
1730919040000|2024-11-06 18:50:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730919050000|2024-11-06 18:50:50|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|5
1730919060000|2024-11-06 18:51:00|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730919100000|2024-11-06 18:51:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730919110000|2024-11-06 18:51:50|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730919120000|2024-11-06 18:52:00|44.98|44.68|44.98|44.68|44.98|44.68|44.97|44.67|3
1730919160000|2024-11-06 18:52:40|44.99|44.69|45|44.7|45|44.7|44.99|44.69|2
1730919170000|2024-11-06 18:52:50|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730919180000|2024-11-06 18:53:00|45|44.7|45.02|44.72|45.02|44.72|45|44.7|3
1730919210000|2024-11-06 18:53:30|45.01|44.71|45|44.7|45.02|44.72|45|44.7|3
1730919220000|2024-11-06 18:53:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730919230000|2024-11-06 18:53:50|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|4
1730919250000|2024-11-06 18:54:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730919260000|2024-11-06 18:54:20|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730919290000|2024-11-06 18:54:50|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730919800000|2024-11-06 19:03:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730919810000|2024-11-06 19:03:30|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730919820000|2024-11-06 19:03:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730919830000|2024-11-06 19:03:50|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730919840000|2024-11-06 19:04:00|45.02|44.72|44.98|44.68|45.02|44.72|44.98|44.68|5
1730919870000|2024-11-06 19:04:30|44.97|44.67|44.96|44.66|44.97|44.67|44.96|44.66|2
1730919880000|2024-11-06 19:04:40|44.97|44.67|45|44.7|45|44.7|44.97|44.67|4
1730919890000|2024-11-06 19:04:50|45.01|44.71|45.03|44.73|45.03|44.73|45.01|44.71|3
1730919900000|2024-11-06 19:05:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730919910000|2024-11-06 19:05:10|45.01|44.71|45.02|44.72|45.03|44.73|45.01|44.71|4
1730919920000|2024-11-06 19:05:20|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730919940000|2024-11-06 19:05:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730919950000|2024-11-06 19:05:50|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730919960000|2024-11-06 19:06:00|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730919970000|2024-11-06 19:06:10|45.02|44.72|45.02|44.72|45.02|44.72|45.01|44.71|3
1730919990000|2024-11-06 19:06:30|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730920000000|2024-11-06 19:06:40|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730920030000|2024-11-06 19:07:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730920080000|2024-11-06 19:08:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730920090000|2024-11-06 19:08:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730920160000|2024-11-06 19:09:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730920200000|2024-11-06 19:10:00|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730920250000|2024-11-06 19:10:50|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730920260000|2024-11-06 19:11:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920270000|2024-11-06 19:11:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730920300000|2024-11-06 19:11:40|45.02|44.72|45.02|44.72|45.03|44.73|45.02|44.72|3
1730920310000|2024-11-06 19:11:50|45.01|44.71|44.98|44.68|45.01|44.71|44.98|44.68|3
1730920320000|2024-11-06 19:12:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730920330000|2024-11-06 19:12:10|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730920340000|2024-11-06 19:12:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730920350000|2024-11-06 19:12:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730920360000|2024-11-06 19:12:40|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730920390000|2024-11-06 19:13:10|44.97|44.67|44.98|44.68|44.98|44.68|44.97|44.67|2
1730920400000|2024-11-06 19:13:20|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730920410000|2024-11-06 19:13:30|44.98|44.68|44.99|44.69|44.99|44.69|44.98|44.68|2
1730920430000|2024-11-06 19:13:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730920440000|2024-11-06 19:14:00|45.01|44.71|45|44.7|45.01|44.71|45|44.7|2
1730920450000|2024-11-06 19:14:10|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920480000|2024-11-06 19:14:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920490000|2024-11-06 19:14:50|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730920500000|2024-11-06 19:15:00|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730920510000|2024-11-06 19:15:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920520000|2024-11-06 19:15:20|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730920530000|2024-11-06 19:15:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730920550000|2024-11-06 19:15:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920580000|2024-11-06 19:16:20|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730920590000|2024-11-06 19:16:30|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730920630000|2024-11-06 19:17:10|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730920660000|2024-11-06 19:17:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730920670000|2024-11-06 19:17:50|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730920680000|2024-11-06 19:18:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730920730000|2024-11-06 19:18:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730920750000|2024-11-06 19:19:10|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920780000|2024-11-06 19:19:40|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730920820000|2024-11-06 19:20:20|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730920830000|2024-11-06 19:20:30|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920840000|2024-11-06 19:20:40|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920850000|2024-11-06 19:20:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730920880000|2024-11-06 19:21:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920910000|2024-11-06 19:21:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920950000|2024-11-06 19:22:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730920960000|2024-11-06 19:22:40|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730920970000|2024-11-06 19:22:50|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730921010000|2024-11-06 19:23:30|45|44.7|45|44.7|45|44.7|45|44.7|1
1730921020000|2024-11-06 19:23:40|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921030000|2024-11-06 19:23:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730921040000|2024-11-06 19:24:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921090000|2024-11-06 19:24:50|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730921100000|2024-11-06 19:25:00|44.99|44.69|44.98|44.68|44.99|44.69|44.98|44.68|2
1730921110000|2024-11-06 19:25:10|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921120000|2024-11-06 19:25:20|45|44.7|45|44.7|45|44.7|45|44.7|1
1730921130000|2024-11-06 19:25:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921200000|2024-11-06 19:26:40|45|44.7|45.01|44.71|45.01|44.71|45|44.7|2
1730921210000|2024-11-06 19:26:50|45|44.7|45|44.7|45|44.7|45|44.7|1
1730921220000|2024-11-06 19:27:00|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921230000|2024-11-06 19:27:10|45|44.7|45|44.7|45|44.7|45|44.7|1
1730921250000|2024-11-06 19:27:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730921290000|2024-11-06 19:28:10|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730921320000|2024-11-06 19:28:40|45.03|44.73|45.03|44.73|45.04|44.74|45.03|44.73|5
1730921340000|2024-11-06 19:29:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730921360000|2024-11-06 19:29:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730921380000|2024-11-06 19:29:40|45|44.7|44.99|44.69|45|44.7|44.99|44.69|2
1730921400000|2024-11-06 19:30:00|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730921410000|2024-11-06 19:30:10|44.97|44.67|44.99|44.69|44.99|44.69|44.97|44.67|3
1730921420000|2024-11-06 19:30:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730921430000|2024-11-06 19:30:30|44.99|44.69|44.99|44.69|44.99|44.69|44.99|44.69|1
1730921440000|2024-11-06 19:30:40|45|44.7|45|44.7|45|44.7|45|44.7|1
1730921450000|2024-11-06 19:30:50|45.01|44.71|45.01|44.71|45.01|44.71|45|44.7|3
1730921460000|2024-11-06 19:31:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730921470000|2024-11-06 19:31:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730921480000|2024-11-06 19:31:20|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730921490000|2024-11-06 19:31:30|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730921510000|2024-11-06 19:31:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730921520000|2024-11-06 19:32:00|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730921540000|2024-11-06 19:32:20|45|44.7|44.97|44.67|45|44.7|44.97|44.67|3
1730921550000|2024-11-06 19:32:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921560000|2024-11-06 19:32:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921570000|2024-11-06 19:32:50|44.94|44.64|44.96|44.66|44.96|44.66|44.94|44.64|5
1730921580000|2024-11-06 19:33:00|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921600000|2024-11-06 19:33:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921610000|2024-11-06 19:33:30|44.95|44.65|44.95|44.65|44.96|44.66|44.95|44.65|3
1730921630000|2024-11-06 19:33:50|44.94|44.64|44.93|44.63|44.94|44.64|44.93|44.63|2
1730921640000|2024-11-06 19:34:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730921660000|2024-11-06 19:34:20|44.93|44.63|44.92|44.62|44.93|44.63|44.92|44.62|2
1730921690000|2024-11-06 19:34:50|44.93|44.63|44.93|44.63|44.93|44.63|44.93|44.63|1
1730921700000|2024-11-06 19:35:00|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730921710000|2024-11-06 19:35:10|44.93|44.63|44.94|44.64|44.94|44.64|44.93|44.63|2
1730921720000|2024-11-06 19:35:20|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921730000|2024-11-06 19:35:30|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921740000|2024-11-06 19:35:40|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730921750000|2024-11-06 19:35:50|44.95|44.65|44.94|44.64|44.95|44.65|44.94|44.64|2
1730921760000|2024-11-06 19:36:00|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730921770000|2024-11-06 19:36:10|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921780000|2024-11-06 19:36:20|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730921790000|2024-11-06 19:36:30|44.94|44.64|44.94|44.64|44.94|44.64|44.94|44.64|1
1730921800000|2024-11-06 19:36:40|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921810000|2024-11-06 19:36:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921820000|2024-11-06 19:37:00|44.97|44.67|44.97|44.67|44.98|44.68|44.97|44.67|3
1730921840000|2024-11-06 19:37:20|44.98|44.68|44.97|44.67|44.98|44.68|44.97|44.67|2
1730921850000|2024-11-06 19:37:30|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921860000|2024-11-06 19:37:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730921870000|2024-11-06 19:37:50|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921900000|2024-11-06 19:38:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921920000|2024-11-06 19:38:40|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921940000|2024-11-06 19:39:00|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730921950000|2024-11-06 19:39:10|44.96|44.66|44.96|44.66|44.96|44.66|44.96|44.66|1
1730921960000|2024-11-06 19:39:20|44.95|44.65|44.95|44.65|44.95|44.65|44.95|44.65|1
1730921990000|2024-11-06 19:39:50|44.94|44.64|44.95|44.65|44.95|44.65|44.94|44.64|2
1730922000000|2024-11-06 19:40:00|44.94|44.64|44.94|44.64|44.95|44.65|44.94|44.64|3
1730922010000|2024-11-06 19:40:10|44.95|44.65|44.96|44.66|44.96|44.66|44.95|44.65|2
1730922040000|2024-11-06 19:40:40|44.97|44.67|44.97|44.67|44.97|44.67|44.97|44.67|1
1730922080000|2024-11-06 19:41:20|44.98|44.68|44.98|44.68|44.98|44.68|44.98|44.68|1
1730922100000|2024-11-06 19:41:40|44.99|44.69|45.01|44.71|45.01|44.71|44.99|44.69|2
1730922120000|2024-11-06 19:42:00|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730922140000|2024-11-06 19:42:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730922160000|2024-11-06 19:42:40|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730922190000|2024-11-06 19:43:10|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730922250000|2024-11-06 19:44:10|45.05|44.75|45.04|44.74|45.05|44.75|45.04|44.74|2
1730922260000|2024-11-06 19:44:20|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730922280000|2024-11-06 19:44:40|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730922300000|2024-11-06 19:45:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730922310000|2024-11-06 19:45:10|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730922320000|2024-11-06 19:45:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730922330000|2024-11-06 19:45:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730922370000|2024-11-06 19:46:10|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730922380000|2024-11-06 19:46:20|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730922390000|2024-11-06 19:46:30|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730922410000|2024-11-06 19:46:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730922440000|2024-11-06 19:47:20|45.01|44.71|45.01|44.71|45.01|44.71|45.01|44.71|1
1730922470000|2024-11-06 19:47:50|45.02|44.72|45.02|44.72|45.02|44.72|45.02|44.72|1
1730922500000|2024-11-06 19:48:20|45.01|44.71|45.05|44.75|45.05|44.75|45.01|44.71|4
1730922510000|2024-11-06 19:48:30|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730922520000|2024-11-06 19:48:40|45.03|44.73|45.02|44.72|45.03|44.73|45.02|44.72|2
1730922580000|2024-11-06 19:49:40|45.03|44.73|45.03|44.73|45.03|44.73|45.03|44.73|1
1730922600000|2024-11-06 19:50:00|45.04|44.74|45.03|44.73|45.04|44.74|45.03|44.73|2
1730922610000|2024-11-06 19:50:10|45.02|44.72|45.01|44.71|45.02|44.72|45.01|44.71|2
1730922630000|2024-11-06 19:50:30|45.02|44.72|45.03|44.73|45.03|44.73|45.02|44.72|2
1730922660000|2024-11-06 19:51:00|45.04|44.74|45.05|44.75|45.05|44.75|45.04|44.74|2
1730922670000|2024-11-06 19:51:10|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730922680000|2024-11-06 19:51:20|45.06|44.76|45.07|44.77|45.07|44.77|45.06|44.76|2
1730922690000|2024-11-06 19:51:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730922720000|2024-11-06 19:52:00|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730922760000|2024-11-06 19:52:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730922770000|2024-11-06 19:52:50|45.07|44.77|45.08|44.78|45.08|44.78|45.07|44.77|2
1730922800000|2024-11-06 19:53:20|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730922840000|2024-11-06 19:54:00|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730922880000|2024-11-06 19:54:40|45.09|44.79|45.1|44.8|45.1|44.8|45.09|44.79|2
1730922890000|2024-11-06 19:54:50|45.11|44.81|45.14|44.84|45.14|44.84|45.11|44.81|2
1730922900000|2024-11-06 19:55:00|45.15|44.85|45.12|44.82|45.15|44.85|45.12|44.82|3
1730922930000|2024-11-06 19:55:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730922940000|2024-11-06 19:55:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730922950000|2024-11-06 19:55:50|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730922960000|2024-11-06 19:56:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730922970000|2024-11-06 19:56:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730922980000|2024-11-06 19:56:20|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|2
1730922990000|2024-11-06 19:56:30|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730923020000|2024-11-06 19:57:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730923070000|2024-11-06 19:57:50|45.13|44.83|45.11|44.81|45.13|44.83|45.11|44.81|2
1730923100000|2024-11-06 19:58:20|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730923110000|2024-11-06 19:58:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923120000|2024-11-06 19:58:40|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730923140000|2024-11-06 19:59:00|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923190000|2024-11-06 19:59:50|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923220000|2024-11-06 20:00:20|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730923240000|2024-11-06 20:00:40|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923250000|2024-11-06 20:00:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730923260000|2024-11-06 20:01:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923270000|2024-11-06 20:01:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730923280000|2024-11-06 20:01:20|45.13|44.83|45.13|44.83|45.13|44.83|45.12|44.82|3
1730923290000|2024-11-06 20:01:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923300000|2024-11-06 20:01:40|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|10
1730923310000|2024-11-06 20:01:50|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730923320000|2024-11-06 20:02:00|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|6
1730923330000|2024-11-06 20:02:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923340000|2024-11-06 20:02:20|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730923350000|2024-11-06 20:02:30|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730923370000|2024-11-06 20:02:50|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730923380000|2024-11-06 20:03:00|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730923390000|2024-11-06 20:03:10|45.1|44.8|45.07|44.77|45.1|44.8|45.07|44.77|6
1730923400000|2024-11-06 20:03:20|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730923410000|2024-11-06 20:03:30|45.1|44.8|45.1|44.8|45.1|44.8|45.1|44.8|1
1730923420000|2024-11-06 20:03:40|45.11|44.81|45.09|44.79|45.11|44.81|45.09|44.79|5
1730923430000|2024-11-06 20:03:50|45.08|44.78|45.08|44.78|45.08|44.78|45.08|44.78|1
1730923440000|2024-11-06 20:04:00|45.07|44.77|45.04|44.74|45.07|44.77|45.04|44.74|4
1730923450000|2024-11-06 20:04:10|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730923460000|2024-11-06 20:04:20|45.04|44.74|45.04|44.74|45.04|44.74|45.04|44.74|1
1730923470000|2024-11-06 20:04:30|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730923480000|2024-11-06 20:04:40|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730923490000|2024-11-06 20:04:50|45.05|44.75|45.04|44.74|45.05|44.75|45.03|44.73|4
1730923520000|2024-11-06 20:05:20|45.05|44.75|45.05|44.75|45.05|44.75|45.05|44.75|1
1730923530000|2024-11-06 20:05:30|45.06|44.76|45.06|44.76|45.06|44.76|45.06|44.76|1
1730923540000|2024-11-06 20:05:40|45.1|44.8|45.1|44.8|45.11|44.81|45.1|44.8|3
1730923550000|2024-11-06 20:05:50|45.09|44.79|45.09|44.79|45.09|44.79|45.09|44.79|1
1730923560000|2024-11-06 20:06:00|45.08|44.78|45.09|44.79|45.09|44.79|45.08|44.78|2
1730923580000|2024-11-06 20:06:20|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|2
1730923590000|2024-11-06 20:06:30|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730923600000|2024-11-06 20:06:40|45.12|44.82|45.11|44.81|45.12|44.82|45.11|44.81|2
1730923620000|2024-11-06 20:07:00|45.1|44.8|45.11|44.81|45.11|44.81|45.1|44.8|4
1730923640000|2024-11-06 20:07:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923650000|2024-11-06 20:07:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923680000|2024-11-06 20:08:00|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|4
1730923690000|2024-11-06 20:08:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923700000|2024-11-06 20:08:20|45.14|44.84|45.16|44.86|45.16|44.86|45.14|44.84|3
1730923710000|2024-11-06 20:08:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730923720000|2024-11-06 20:08:40|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730923730000|2024-11-06 20:08:50|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730923740000|2024-11-06 20:09:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923750000|2024-11-06 20:09:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730923760000|2024-11-06 20:09:20|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730923780000|2024-11-06 20:09:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730923800000|2024-11-06 20:10:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730923810000|2024-11-06 20:10:10|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|2
1730923830000|2024-11-06 20:10:30|45.19|44.89|45.21|44.91|45.22|44.92|45.18|44.88|7
1730923840000|2024-11-06 20:10:40|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730923860000|2024-11-06 20:11:00|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1730923870000|2024-11-06 20:11:10|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730923890000|2024-11-06 20:11:30|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730923900000|2024-11-06 20:11:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730923910000|2024-11-06 20:11:50|45.2|44.9|45.19|44.89|45.21|44.91|45.19|44.89|8
1730923930000|2024-11-06 20:12:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730923950000|2024-11-06 20:12:30|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730923970000|2024-11-06 20:12:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730923990000|2024-11-06 20:13:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730924020000|2024-11-06 20:13:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730924030000|2024-11-06 20:13:50|45.16|44.86|45.18|44.88|45.18|44.88|45.16|44.86|2
1730924040000|2024-11-06 20:14:00|45.17|44.87|45.17|44.87|45.18|44.88|45.17|44.87|3
1730924050000|2024-11-06 20:14:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730924060000|2024-11-06 20:14:20|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730924070000|2024-11-06 20:14:30|45.21|44.91|45.22|44.92|45.22|44.92|45.21|44.91|2
1730924080000|2024-11-06 20:14:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730924100000|2024-11-06 20:15:00|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730924110000|2024-11-06 20:15:10|45.2|44.9|45.17|44.87|45.2|44.9|45.17|44.87|4
1730924120000|2024-11-06 20:15:20|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1730924130000|2024-11-06 20:15:30|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|3
1730924140000|2024-11-06 20:15:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730924150000|2024-11-06 20:15:50|45.2|44.9|45.21|44.91|45.21|44.91|45.2|44.9|2
1730924160000|2024-11-06 20:16:00|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730924190000|2024-11-06 20:16:30|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730924200000|2024-11-06 20:16:40|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730924210000|2024-11-06 20:16:50|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730924230000|2024-11-06 20:17:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730924240000|2024-11-06 20:17:20|45.19|44.89|45.21|44.91|45.21|44.91|45.19|44.89|3
1730924250000|2024-11-06 20:17:30|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730924260000|2024-11-06 20:17:40|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730924270000|2024-11-06 20:17:50|45.18|44.88|45.17|44.87|45.18|44.88|45.17|44.87|2
1730924300000|2024-11-06 20:18:20|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730924310000|2024-11-06 20:18:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924320000|2024-11-06 20:18:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924350000|2024-11-06 20:19:10|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730924360000|2024-11-06 20:19:20|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730924370000|2024-11-06 20:19:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730924380000|2024-11-06 20:19:40|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730924400000|2024-11-06 20:20:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924410000|2024-11-06 20:20:10|45.17|44.87|45.18|44.88|45.18|44.88|45.17|44.87|2
1730924420000|2024-11-06 20:20:20|45.19|44.89|45.19|44.89|45.19|44.89|45.19|44.89|1
1730924440000|2024-11-06 20:20:40|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1730924490000|2024-11-06 20:21:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924500000|2024-11-06 20:21:40|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730924510000|2024-11-06 20:21:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924540000|2024-11-06 20:22:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924560000|2024-11-06 20:22:40|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730924570000|2024-11-06 20:22:50|45.2|44.9|45.17|44.87|45.2|44.9|45.17|44.87|4
1730924580000|2024-11-06 20:23:00|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730924590000|2024-11-06 20:23:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730924610000|2024-11-06 20:23:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924620000|2024-11-06 20:23:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924630000|2024-11-06 20:23:50|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730924700000|2024-11-06 20:25:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730924710000|2024-11-06 20:25:10|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924720000|2024-11-06 20:25:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924760000|2024-11-06 20:26:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924780000|2024-11-06 20:26:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924810000|2024-11-06 20:26:50|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730924860000|2024-11-06 20:27:40|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924880000|2024-11-06 20:28:00|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730924900000|2024-11-06 20:28:20|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730924930000|2024-11-06 20:28:50|45.16|44.86|45.13|44.83|45.16|44.86|45.13|44.83|3
1730924940000|2024-11-06 20:29:00|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|3
1730924950000|2024-11-06 20:29:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730924960000|2024-11-06 20:29:20|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730924970000|2024-11-06 20:29:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730924980000|2024-11-06 20:29:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730925000000|2024-11-06 20:30:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925010000|2024-11-06 20:30:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730925030000|2024-11-06 20:30:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730925040000|2024-11-06 20:30:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730925060000|2024-11-06 20:31:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730925070000|2024-11-06 20:31:10|45.18|44.88|45.18|44.88|45.19|44.89|45.18|44.88|3
1730925090000|2024-11-06 20:31:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730925100000|2024-11-06 20:31:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730925120000|2024-11-06 20:32:00|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730925130000|2024-11-06 20:32:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925140000|2024-11-06 20:32:20|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925150000|2024-11-06 20:32:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925160000|2024-11-06 20:32:40|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730925170000|2024-11-06 20:32:50|45.16|44.86|45.16|44.86|45.16|44.86|45.15|44.85|3
1730925190000|2024-11-06 20:33:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730925210000|2024-11-06 20:33:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925220000|2024-11-06 20:33:40|45.14|44.84|45.14|44.84|45.14|44.84|45.13|44.83|3
1730925250000|2024-11-06 20:34:10|45.13|44.83|45.12|44.82|45.13|44.83|45.12|44.82|2
1730925280000|2024-11-06 20:34:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730925290000|2024-11-06 20:34:50|45.12|44.82|45.13|44.83|45.13|44.83|45.12|44.82|2
1730925300000|2024-11-06 20:35:00|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730925310000|2024-11-06 20:35:10|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925320000|2024-11-06 20:35:20|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730925340000|2024-11-06 20:35:40|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925360000|2024-11-06 20:36:00|45.13|44.83|45.13|44.83|45.14|44.84|45.13|44.83|7
1730925370000|2024-11-06 20:36:10|45.14|44.84|45.15|44.85|45.15|44.85|45.14|44.84|2
1730925380000|2024-11-06 20:36:20|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925390000|2024-11-06 20:36:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925450000|2024-11-06 20:37:30|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925460000|2024-11-06 20:37:40|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925480000|2024-11-06 20:38:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925520000|2024-11-06 20:38:40|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925540000|2024-11-06 20:39:00|45.12|44.82|45.12|44.82|45.12|44.82|45.11|44.81|3
1730925550000|2024-11-06 20:39:10|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925560000|2024-11-06 20:39:20|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730925580000|2024-11-06 20:39:40|45.11|44.81|45.11|44.81|45.11|44.81|45.11|44.81|1
1730925610000|2024-11-06 20:40:10|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730925630000|2024-11-06 20:40:30|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925640000|2024-11-06 20:40:40|45.14|44.84|45.13|44.83|45.14|44.84|45.13|44.83|2
1730925650000|2024-11-06 20:40:50|45.12|44.82|45.12|44.82|45.12|44.82|45.12|44.82|1
1730925710000|2024-11-06 20:41:50|45.13|44.83|45.13|44.83|45.13|44.83|45.13|44.83|1
1730925780000|2024-11-06 20:43:00|45.14|44.84|45.14|44.84|45.14|44.84|45.14|44.84|1
1730925790000|2024-11-06 20:43:10|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730925840000|2024-11-06 20:44:00|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730925860000|2024-11-06 20:44:20|45.18|44.88|45.19|44.89|45.19|44.89|45.18|44.88|2
1730925870000|2024-11-06 20:44:30|45.2|44.9|45.19|44.89|45.2|44.9|45.19|44.89|2
1730925900000|2024-11-06 20:45:00|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730925910000|2024-11-06 20:45:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730925930000|2024-11-06 20:45:30|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730926000000|2024-11-06 20:46:40|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730926010000|2024-11-06 20:46:50|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730926020000|2024-11-06 20:47:00|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730926030000|2024-11-06 20:47:10|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730926140000|2024-11-06 20:49:00|45.19|44.89|45.2|44.9|45.2|44.9|45.19|44.89|2
1730926150000|2024-11-06 20:49:10|45.21|44.91|45.2|44.9|45.21|44.91|45.2|44.9|2
1730926160000|2024-11-06 20:49:20|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730926170000|2024-11-06 20:49:30|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730926180000|2024-11-06 20:49:40|45.22|44.92|45.21|44.91|45.22|44.92|45.21|44.91|2
1730926210000|2024-11-06 20:50:10|45.22|44.92|45.22|44.92|45.22|44.92|45.22|44.92|1
1730926230000|2024-11-06 20:50:30|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730926260000|2024-11-06 20:51:00|45.21|44.91|45.19|44.89|45.21|44.91|45.19|44.89|2
1730926270000|2024-11-06 20:51:10|45.18|44.88|45.18|44.88|45.18|44.88|45.18|44.88|1
1730926280000|2024-11-06 20:51:20|45.17|44.87|45.16|44.86|45.17|44.87|45.16|44.86|2
1730926290000|2024-11-06 20:51:30|45.17|44.87|45.17|44.87|45.17|44.87|45.17|44.87|1
1730926300000|2024-11-06 20:51:40|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730926320000|2024-11-06 20:52:00|45.15|44.85|45.14|44.84|45.15|44.85|45.14|44.84|2
1730926330000|2024-11-06 20:52:10|45.13|44.83|45.14|44.84|45.14|44.84|45.13|44.83|2
1730926350000|2024-11-06 20:52:30|45.15|44.85|45.15|44.85|45.15|44.85|45.15|44.85|1
1730926360000|2024-11-06 20:52:40|45.16|44.86|45.15|44.85|45.16|44.86|45.15|44.85|2
1730926380000|2024-11-06 20:53:00|45.16|44.86|45.16|44.86|45.16|44.86|45.16|44.86|1
1730926410000|2024-11-06 20:53:30|45.17|44.87|45.19|44.89|45.19|44.89|45.17|44.87|4
1730926430000|2024-11-06 20:53:50|45.2|44.9|45.2|44.9|45.2|44.9|45.2|44.9|1
1730926450000|2024-11-06 20:54:10|45.21|44.91|45.21|44.91|45.21|44.91|45.21|44.91|1
1730926460000|2024-11-06 20:54:20|45.22|44.92|45.29|44.99|45.29|44.99|45.22|44.92|7
1730926470000|2024-11-06 20:54:30|45.28|44.98|45.26|44.96|45.28|44.98|45.26|44.96|2
1730926490000|2024-11-06 20:54:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730926500000|2024-11-06 20:55:00|45.28|44.98|45.28|44.98|45.29|44.99|45.28|44.98|3
1730926510000|2024-11-06 20:55:10|45.27|44.97|45.29|44.99|45.29|44.99|45.27|44.97|3
1730926520000|2024-11-06 20:55:20|45.3|45|45.3|45|45.3|45|45.29|44.99|3
1730926530000|2024-11-06 20:55:30|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730926540000|2024-11-06 20:55:40|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730926550000|2024-11-06 20:55:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730926570000|2024-11-06 20:56:10|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730926630000|2024-11-06 20:57:10|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730926640000|2024-11-06 20:57:20|45.3|45|45.29|44.99|45.3|45|45.29|44.99|2
1730926650000|2024-11-06 20:57:30|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730926670000|2024-11-06 20:57:50|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730926680000|2024-11-06 20:58:00|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730926710000|2024-11-06 20:58:30|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730926720000|2024-11-06 20:58:40|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730926730000|2024-11-06 20:58:50|45.27|44.97|45.26|44.96|45.27|44.97|45.26|44.96|2
1730926740000|2024-11-06 20:59:00|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730926750000|2024-11-06 20:59:10|45.27|44.97|45.3|45|45.3|45|45.27|44.97|4
1730926760000|2024-11-06 20:59:20|45.31|45.01|45.31|45.01|45.31|45.01|45.31|45.01|1
1730926770000|2024-11-06 20:59:30|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730926780000|2024-11-06 20:59:40|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730926790000|2024-11-06 20:59:50|45.29|44.99|45.28|44.98|45.3|45|45.28|44.98|4
1730926800000|2024-11-06 21:00:00|45.27|44.97|45.25|44.95|45.28|44.98|45.25|44.95|7
1730926810000|2024-11-06 21:00:10|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730926820000|2024-11-06 21:00:20|45.25|44.95|45.28|44.98|45.28|44.98|45.25|44.95|8
1730926830000|2024-11-06 21:00:30|45.27|44.97|45.27|44.97|45.28|44.98|45.27|44.97|3
1730926840000|2024-11-06 21:00:40|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|4
1730926850000|2024-11-06 21:00:50|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730926860000|2024-11-06 21:01:00|45.22|44.92|45.22|44.92|45.24|44.94|45.22|44.92|9
1730926870000|2024-11-06 21:01:10|45.24|44.94|45.22|44.92|45.24|44.94|45.22|44.92|15
1730926880000|2024-11-06 21:01:20|45.23|44.93|45.25|44.95|45.25|44.95|45.22|44.92|11
1730926890000|2024-11-06 21:01:30|45.24|44.94|45.27|44.97|45.27|44.97|45.24|44.94|8
1730926910000|2024-11-06 21:01:50|45.26|44.96|45.26|44.96|45.26|44.96|45.26|44.96|1
1730926920000|2024-11-06 21:02:00|45.27|44.97|45.25|44.95|45.28|44.98|45.25|44.95|10
1730926930000|2024-11-06 21:02:10|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730926940000|2024-11-06 21:02:20|45.28|44.98|45.27|44.97|45.3|45|45.26|44.96|10
1730926950000|2024-11-06 21:02:30|45.28|44.98|45.31|45.01|45.31|45.01|45.28|44.98|8
1730926960000|2024-11-06 21:02:40|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|7
1730926970000|2024-11-06 21:02:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730926980000|2024-11-06 21:03:00|45.31|45.01|45.31|45.01|45.33|45.03|45.31|45.01|9
1730926990000|2024-11-06 21:03:10|45.3|45|45.29|44.99|45.3|45|45.29|44.99|8
1730927010000|2024-11-06 21:03:30|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730927020000|2024-11-06 21:03:40|45.28|44.98|45.28|44.98|45.29|44.99|45.27|44.97|9
1730927030000|2024-11-06 21:03:50|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730927040000|2024-11-06 21:04:00|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|3
1730927050000|2024-11-06 21:04:10|45.25|44.95|45.23|44.93|45.26|44.96|45.23|44.93|5
1730927060000|2024-11-06 21:04:20|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730927070000|2024-11-06 21:04:30|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|6
1730927080000|2024-11-06 21:04:40|45.24|44.94|45.23|44.93|45.24|44.94|45.23|44.93|2
1730927100000|2024-11-06 21:05:00|45.24|44.94|45.24|44.94|45.24|44.94|45.23|44.93|3
1730927110000|2024-11-06 21:05:10|45.23|44.93|45.25|44.95|45.25|44.95|45.23|44.93|7
1730927120000|2024-11-06 21:05:20|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|4
1730927130000|2024-11-06 21:05:30|45.24|44.94|45.25|44.95|45.25|44.95|45.24|44.94|2
1730927140000|2024-11-06 21:05:40|45.24|44.94|45.24|44.94|45.24|44.94|45.24|44.94|1
1730927150000|2024-11-06 21:05:50|45.25|44.95|45.25|44.95|45.25|44.95|45.25|44.95|1
1730927160000|2024-11-06 21:06:00|45.26|44.96|45.25|44.95|45.26|44.96|45.25|44.95|2
1730927170000|2024-11-06 21:06:10|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|3
1730927180000|2024-11-06 21:06:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730927190000|2024-11-06 21:06:30|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730927200000|2024-11-06 21:06:40|45.28|44.98|45.29|44.99|45.3|45|45.28|44.98|3
1730927210000|2024-11-06 21:06:50|45.28|44.98|45.29|44.99|45.29|44.99|45.27|44.97|3
1730927220000|2024-11-06 21:07:00|45.28|44.98|45.27|44.97|45.29|44.99|45.27|44.97|14
1730927230000|2024-11-06 21:07:10|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730927270000|2024-11-06 21:07:50|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1730927280000|2024-11-06 21:08:00|45.27|44.97|45.28|44.98|45.28|44.98|45.26|44.96|6
1730927290000|2024-11-06 21:08:10|45.29|44.99|45.27|44.97|45.29|44.99|45.27|44.97|3
1730927300000|2024-11-06 21:08:20|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730927310000|2024-11-06 21:08:30|45.29|44.99|45.32|45.02|45.32|45.02|45.28|44.98|5
1730927320000|2024-11-06 21:08:40|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730927330000|2024-11-06 21:08:50|45.29|44.99|45.3|45|45.3|45|45.28|44.98|9
1730927350000|2024-11-06 21:09:10|45.29|44.99|45.28|44.98|45.29|44.99|45.28|44.98|2
1730927370000|2024-11-06 21:09:30|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730927390000|2024-11-06 21:09:50|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730927400000|2024-11-06 21:10:00|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730927410000|2024-11-06 21:10:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730927430000|2024-11-06 21:10:30|45.3|45|45.31|45.01|45.31|45.01|45.3|45|2
1730927440000|2024-11-06 21:10:40|45.32|45.02|45.32|45.02|45.33|45.03|45.32|45.02|3
1730927450000|2024-11-06 21:10:50|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730927460000|2024-11-06 21:11:00|45.33|45.03|45.35|45.05|45.35|45.05|45.33|45.03|3
1730927470000|2024-11-06 21:11:10|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730927480000|2024-11-06 21:11:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730927490000|2024-11-06 21:11:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730927500000|2024-11-06 21:11:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730927510000|2024-11-06 21:11:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730927520000|2024-11-06 21:12:00|45.32|45.02|45.33|45.03|45.33|45.03|45.32|45.02|2
1730927550000|2024-11-06 21:12:30|45.34|45.04|45.34|45.04|45.34|45.04|45.33|45.03|5
1730927560000|2024-11-06 21:12:40|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730927570000|2024-11-06 21:12:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730927590000|2024-11-06 21:13:10|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730927600000|2024-11-06 21:13:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730927620000|2024-11-06 21:13:40|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|9
1730927630000|2024-11-06 21:13:50|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|9
1730927640000|2024-11-06 21:14:00|45.34|45.04|45.34|45.04|45.35|45.05|45.33|45.03|7
1730927650000|2024-11-06 21:14:10|45.35|45.05|45.35|45.05|45.35|45.05|45.34|45.04|11
1730927660000|2024-11-06 21:14:20|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730927700000|2024-11-06 21:15:00|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730927710000|2024-11-06 21:15:10|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|10
1730927720000|2024-11-06 21:15:20|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|11
1730927730000|2024-11-06 21:15:30|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|4
1730927740000|2024-11-06 21:15:40|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730927750000|2024-11-06 21:15:50|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|5
1730927760000|2024-11-06 21:16:00|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730927770000|2024-11-06 21:16:10|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|6
1730927780000|2024-11-06 21:16:20|45.36|45.06|45.38|45.08|45.39|45.09|45.36|45.06|4
1730927790000|2024-11-06 21:16:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|4
1730927800000|2024-11-06 21:16:40|45.39|45.09|45.4|45.1|45.41|45.11|45.39|45.09|8
1730927810000|2024-11-06 21:16:50|45.41|45.11|45.4|45.1|45.41|45.11|45.4|45.1|4
1730927820000|2024-11-06 21:17:00|45.39|45.09|45.39|45.09|45.4|45.1|45.39|45.09|3
1730927830000|2024-11-06 21:17:10|45.38|45.08|45.38|45.08|45.38|45.08|45.38|45.08|1
1730927850000|2024-11-06 21:17:30|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|8
1730927870000|2024-11-06 21:17:50|45.39|45.09|45.38|45.08|45.39|45.09|45.38|45.08|2
1730927890000|2024-11-06 21:18:10|45.37|45.07|45.36|45.06|45.37|45.07|45.36|45.06|2
1730927900000|2024-11-06 21:18:20|45.35|45.05|45.35|45.05|45.35|45.05|45.35|45.05|1
1730927910000|2024-11-06 21:18:30|45.34|45.04|45.33|45.03|45.35|45.05|45.33|45.03|6
1730927920000|2024-11-06 21:18:40|45.32|45.02|45.3|45|45.33|45.03|45.29|44.99|7
1730927930000|2024-11-06 21:18:50|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730927940000|2024-11-06 21:19:00|45.33|45.03|45.3|45|45.33|45.03|45.3|45|6
1730927950000|2024-11-06 21:19:10|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|5
1730927960000|2024-11-06 21:19:20|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|2
1730927970000|2024-11-06 21:19:30|45.28|44.98|45.27|44.97|45.28|44.98|45.27|44.97|2
1730928010000|2024-11-06 21:20:10|45.28|44.98|45.28|44.98|45.28|44.98|45.28|44.98|1
1730928020000|2024-11-06 21:20:20|45.27|44.97|45.26|44.96|45.27|44.97|45.25|44.95|6
1730928030000|2024-11-06 21:20:30|45.27|44.97|45.27|44.97|45.27|44.97|45.26|44.96|3
1730928040000|2024-11-06 21:20:40|45.26|44.96|45.27|44.97|45.27|44.97|45.26|44.96|2
1730928050000|2024-11-06 21:20:50|45.26|44.96|45.25|44.95|45.27|44.97|45.25|44.95|6
1730928060000|2024-11-06 21:21:00|45.26|44.96|45.26|44.96|45.26|44.96|45.25|44.95|9
1730928070000|2024-11-06 21:21:10|45.27|44.97|45.28|44.98|45.28|44.98|45.27|44.97|2
1730928080000|2024-11-06 21:21:20|45.27|44.97|45.27|44.97|45.27|44.97|45.27|44.97|1
1730928090000|2024-11-06 21:21:30|45.28|44.98|45.3|45|45.31|45.01|45.28|44.98|7
1730928100000|2024-11-06 21:21:40|45.31|45.01|45.3|45|45.31|45.01|45.3|45|2
1730928110000|2024-11-06 21:21:50|45.31|45.01|45.28|44.98|45.31|45.01|45.28|44.98|4
1730928120000|2024-11-06 21:22:00|45.29|44.99|45.31|45.01|45.31|45.01|45.29|44.99|5
1730928130000|2024-11-06 21:22:10|45.32|45.02|45.31|45.01|45.32|45.02|45.3|45|10
1730928140000|2024-11-06 21:22:20|45.3|45|45.31|45.01|45.32|45.02|45.3|45|6
1730928150000|2024-11-06 21:22:30|45.3|45|45.33|45.03|45.33|45.03|45.3|45|10
1730928160000|2024-11-06 21:22:40|45.34|45.04|45.35|45.05|45.35|45.05|45.33|45.03|6
1730928170000|2024-11-06 21:22:50|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|6
1730928180000|2024-11-06 21:23:00|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730928190000|2024-11-06 21:23:10|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730928200000|2024-11-06 21:23:20|45.32|45.02|45.34|45.04|45.34|45.04|45.32|45.02|5
1730928210000|2024-11-06 21:23:30|45.33|45.03|45.33|45.03|45.34|45.04|45.33|45.03|3
1730928220000|2024-11-06 21:23:40|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|2
1730928230000|2024-11-06 21:23:50|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1730928240000|2024-11-06 21:24:00|45.34|45.04|45.33|45.03|45.34|45.04|45.33|45.03|4
1730928250000|2024-11-06 21:24:10|45.34|45.04|45.35|45.05|45.36|45.06|45.34|45.04|8
1730928260000|2024-11-06 21:24:20|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|3
1730928270000|2024-11-06 21:24:30|45.35|45.05|45.35|45.05|45.36|45.06|45.35|45.05|7
1730928280000|2024-11-06 21:24:40|45.36|45.06|45.36|45.06|45.36|45.06|45.35|45.05|9
1730928290000|2024-11-06 21:24:50|45.37|45.07|45.37|45.07|45.37|45.07|45.37|45.07|1
1730928300000|2024-11-06 21:25:00|45.36|45.06|45.35|45.05|45.36|45.06|45.35|45.05|2
1730928310000|2024-11-06 21:25:10|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|7
1730928320000|2024-11-06 21:25:20|45.35|45.05|45.34|45.04|45.35|45.05|45.34|45.04|4
1730928330000|2024-11-06 21:25:30|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730928340000|2024-11-06 21:25:40|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730928350000|2024-11-06 21:25:50|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730928360000|2024-11-06 21:26:00|45.32|45.02|45.32|45.02|45.32|45.02|45.32|45.02|1
1730928370000|2024-11-06 21:26:10|45.33|45.03|45.32|45.02|45.33|45.03|45.32|45.02|4
1730928380000|2024-11-06 21:26:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|3
1730928390000|2024-11-06 21:26:30|45.3|45|45.28|44.98|45.3|45|45.28|44.98|5
1730928400000|2024-11-06 21:26:40|45.29|44.99|45.29|44.99|45.3|45|45.29|44.99|7
1730928410000|2024-11-06 21:26:50|45.3|45|45.3|45|45.32|45.02|45.29|44.99|5
1730928420000|2024-11-06 21:27:00|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1730928430000|2024-11-06 21:27:10|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|2
1730928440000|2024-11-06 21:27:20|45.32|45.02|45.32|45.02|45.33|45.03|45.31|45.01|5
1730928450000|2024-11-06 21:27:30|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|2
1730928460000|2024-11-06 21:27:40|45.31|45.01|45.32|45.02|45.32|45.02|45.31|45.01|4
1730928470000|2024-11-06 21:27:50|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|5
1730928480000|2024-11-06 21:28:00|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730928490000|2024-11-06 21:28:10|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730928500000|2024-11-06 21:28:20|45.33|45.03|45.31|45.01|45.33|45.03|45.31|45.01|2
1730928510000|2024-11-06 21:28:30|45.32|45.02|45.32|45.02|45.32|45.02|45.31|45.01|3
1730928520000|2024-11-06 21:28:40|45.31|45.01|45.31|45.01|45.32|45.02|45.31|45.01|3
1730928530000|2024-11-06 21:28:50|45.32|45.02|45.31|45.01|45.32|45.02|45.31|45.01|2
1730928540000|2024-11-06 21:29:00|45.3|45|45.3|45|45.3|45|45.3|45|1
1730928610000|2024-11-06 21:30:10|45.31|45.01|45.33|45.03|45.33|45.03|45.31|45.01|2
1730928620000|2024-11-06 21:30:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730928630000|2024-11-06 21:30:30|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730928640000|2024-11-06 21:30:40|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730928660000|2024-11-06 21:31:00|45.33|45.03|45.33|45.03|45.33|45.03|45.33|45.03|1
1730928670000|2024-11-06 21:31:10|45.34|45.04|45.35|45.05|45.35|45.05|45.34|45.04|2
1730928680000|2024-11-06 21:31:20|45.34|45.04|45.34|45.04|45.34|45.04|45.34|45.04|1
1730928690000|2024-11-06 21:31:30|45.33|45.03|45.34|45.04|45.34|45.04|45.33|45.03|2
1730928720000|2024-11-06 21:32:00|45.35|45.05|45.36|45.06|45.36|45.06|45.35|45.05|2
1730928730000|2024-11-06 21:32:10|45.37|45.07|45.4|45.1|45.4|45.1|45.37|45.07|6
1730928740000|2024-11-06 21:32:20|45.41|45.11|45.45|45.15|45.45|45.15|45.41|45.11|5
1730928750000|2024-11-06 21:32:30|45.44|45.14|45.43|45.13|45.44|45.14|45.43|45.13|2
1730928760000|2024-11-06 21:32:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730928790000|2024-11-06 21:33:10|45.43|45.13|45.4|45.1|45.43|45.13|45.4|45.1|3
1730928800000|2024-11-06 21:33:20|45.41|45.11|45.41|45.11|45.41|45.11|45.41|45.11|1
1730928830000|2024-11-06 21:33:50|45.42|45.12|45.45|45.15|45.45|45.15|45.42|45.12|4
1730928840000|2024-11-06 21:34:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730928880000|2024-11-06 21:34:40|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730928890000|2024-11-06 21:34:50|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730928930000|2024-11-06 21:35:30|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730928950000|2024-11-06 21:35:50|45.48|45.18|45.49|45.19|45.5|45.2|45.48|45.18|4
1730929260000|2024-11-06 21:41:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730929270000|2024-11-06 21:41:10|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730929280000|2024-11-06 21:41:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730929320000|2024-11-06 21:42:00|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1730929330000|2024-11-06 21:42:10|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730929360000|2024-11-06 21:42:40|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730929380000|2024-11-06 21:43:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|6
1730929390000|2024-11-06 21:43:10|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730929400000|2024-11-06 21:43:20|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730929430000|2024-11-06 21:43:50|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730929440000|2024-11-06 21:44:00|45.48|45.18|45.5|45.2|45.5|45.2|45.48|45.18|3
1730929450000|2024-11-06 21:44:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730929480000|2024-11-06 21:44:40|45.5|45.2|45.5|45.2|45.51|45.21|45.5|45.2|5
1730929500000|2024-11-06 21:45:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730929510000|2024-11-06 21:45:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730929520000|2024-11-06 21:45:20|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|3
1730929530000|2024-11-06 21:45:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730929540000|2024-11-06 21:45:40|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730929560000|2024-11-06 21:46:00|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730929610000|2024-11-06 21:46:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730929620000|2024-11-06 21:47:00|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1730929630000|2024-11-06 21:47:10|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730929640000|2024-11-06 21:47:20|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|11
1730929650000|2024-11-06 21:47:30|45.43|45.13|45.41|45.11|45.44|45.14|45.41|45.11|7
1730929660000|2024-11-06 21:47:40|45.42|45.12|45.39|45.09|45.42|45.12|45.39|45.09|12
1730929670000|2024-11-06 21:47:50|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|6
1730929680000|2024-11-06 21:48:00|45.4|45.1|45.43|45.13|45.44|45.14|45.4|45.1|10
1730929690000|2024-11-06 21:48:10|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|3
1730929710000|2024-11-06 21:48:30|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730929730000|2024-11-06 21:48:50|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730929740000|2024-11-06 21:49:00|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730929770000|2024-11-06 21:49:30|45.43|45.13|45.43|45.13|45.44|45.14|45.43|45.13|3
1730929800000|2024-11-06 21:50:00|45.42|45.12|45.44|45.14|45.44|45.14|45.42|45.12|3
1730929810000|2024-11-06 21:50:10|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730929820000|2024-11-06 21:50:20|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730929830000|2024-11-06 21:50:30|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|5
1730929840000|2024-11-06 21:50:40|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|6
1730929850000|2024-11-06 21:50:50|45.44|45.14|45.46|45.16|45.46|45.16|45.44|45.14|3
1730929860000|2024-11-06 21:51:00|45.45|45.15|45.44|45.14|45.45|45.15|45.43|45.13|6
1730929900000|2024-11-06 21:51:40|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730929920000|2024-11-06 21:52:00|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730929930000|2024-11-06 21:52:10|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730929940000|2024-11-06 21:52:20|45.47|45.17|45.44|45.14|45.47|45.17|45.44|45.14|3
1730929950000|2024-11-06 21:52:30|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730929980000|2024-11-06 21:53:00|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730929990000|2024-11-06 21:53:10|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730930010000|2024-11-06 21:53:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730930040000|2024-11-06 21:54:00|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1730930050000|2024-11-06 21:54:10|45.44|45.14|45.44|45.14|45.45|45.15|45.44|45.14|3
1730930060000|2024-11-06 21:54:20|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730930080000|2024-11-06 21:54:40|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730930110000|2024-11-06 21:55:10|45.43|45.13|45.44|45.14|45.44|45.14|45.43|45.13|2
1730930160000|2024-11-06 21:56:00|45.45|45.15|45.46|45.16|45.46|45.16|45.45|45.15|2
1730930200000|2024-11-06 21:56:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730930210000|2024-11-06 21:56:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730930220000|2024-11-06 21:57:00|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1730930290000|2024-11-06 21:58:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|2
1730930340000|2024-11-06 21:59:00|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730930350000|2024-11-06 21:59:10|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730930360000|2024-11-06 21:59:20|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730930370000|2024-11-06 21:59:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730930380000|2024-11-06 21:59:40|45.47|45.17|45.46|45.16|45.47|45.17|45.46|45.16|2
1730930400000|2024-11-06 22:00:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730930430000|2024-11-06 22:00:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|6
1730930440000|2024-11-06 22:00:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730930470000|2024-11-06 22:01:10|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730930480000|2024-11-06 22:01:20|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|8
1730930500000|2024-11-06 22:01:40|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730930560000|2024-11-06 22:02:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730930580000|2024-11-06 22:03:00|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730930590000|2024-11-06 22:03:10|45.5|45.2|45.48|45.18|45.5|45.2|45.48|45.18|5
1730930600000|2024-11-06 22:03:20|45.47|45.17|45.49|45.19|45.49|45.19|45.47|45.17|3
1730930610000|2024-11-06 22:03:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|4
1730930620000|2024-11-06 22:03:40|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|7
1730930630000|2024-11-06 22:03:50|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1730930640000|2024-11-06 22:04:00|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|3
1730930650000|2024-11-06 22:04:10|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730930660000|2024-11-06 22:04:20|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730930680000|2024-11-06 22:04:40|45.5|45.2|45.5|45.2|45.5|45.2|45.5|45.2|1
1730930690000|2024-11-06 22:04:50|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|6
1730930700000|2024-11-06 22:05:00|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|5
1730930710000|2024-11-06 22:05:10|45.49|45.19|45.48|45.18|45.49|45.19|45.48|45.18|6
1730930720000|2024-11-06 22:05:20|45.49|45.19|45.47|45.17|45.49|45.19|45.47|45.17|3
1730930730000|2024-11-06 22:05:30|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730930740000|2024-11-06 22:05:40|45.46|45.16|45.47|45.17|45.48|45.18|45.46|45.16|4
1730930760000|2024-11-06 22:06:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|6
1730930770000|2024-11-06 22:06:10|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730930780000|2024-11-06 22:06:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|10
1730930790000|2024-11-06 22:06:30|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1730930800000|2024-11-06 22:06:40|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1730930810000|2024-11-06 22:06:50|45.49|45.19|45.49|45.19|45.51|45.21|45.49|45.19|7
1730930820000|2024-11-06 22:07:00|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|9
1730930840000|2024-11-06 22:07:20|45.49|45.19|45.48|45.18|45.49|45.19|45.47|45.17|4
1730930850000|2024-11-06 22:07:30|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|8
1730930860000|2024-11-06 22:07:40|45.47|45.17|45.47|45.17|45.47|45.17|45.47|45.17|1
1730930870000|2024-11-06 22:07:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730930910000|2024-11-06 22:08:30|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730930950000|2024-11-06 22:09:10|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|7
1730930960000|2024-11-06 22:09:20|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|5
1730930970000|2024-11-06 22:09:30|45.49|45.19|45.5|45.2|45.51|45.21|45.49|45.19|4
1730930980000|2024-11-06 22:09:40|45.49|45.19|45.5|45.2|45.5|45.2|45.49|45.19|2
1730930990000|2024-11-06 22:09:50|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730931000000|2024-11-06 22:10:00|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|3
1730931020000|2024-11-06 22:10:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730931090000|2024-11-06 22:11:30|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730931130000|2024-11-06 22:12:10|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730931150000|2024-11-06 22:12:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730931170000|2024-11-06 22:12:50|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730931180000|2024-11-06 22:13:00|45.5|45.2|45.47|45.17|45.5|45.2|45.47|45.17|8
1730931210000|2024-11-06 22:13:30|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730931220000|2024-11-06 22:13:40|45.45|45.15|45.45|45.15|45.46|45.16|45.45|45.15|3
1730931230000|2024-11-06 22:13:50|45.46|45.16|45.45|45.15|45.46|45.16|45.45|45.15|2
1730931240000|2024-11-06 22:14:00|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730931250000|2024-11-06 22:14:10|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|2
1730931260000|2024-11-06 22:14:20|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730931280000|2024-11-06 22:14:40|45.46|45.16|45.46|45.16|45.46|45.16|45.46|45.16|1
1730931300000|2024-11-06 22:15:00|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730931310000|2024-11-06 22:15:10|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1730931320000|2024-11-06 22:15:20|45.44|45.14|45.44|45.14|45.44|45.14|45.44|45.14|1
1730931350000|2024-11-06 22:15:50|45.43|45.13|45.42|45.12|45.43|45.13|45.42|45.12|2
1730931360000|2024-11-06 22:16:00|45.43|45.13|45.43|45.13|45.43|45.13|45.42|45.12|3
1730931380000|2024-11-06 22:16:20|45.42|45.12|45.42|45.12|45.42|45.12|45.42|45.12|1
1730931410000|2024-11-06 22:16:50|45.43|45.13|45.43|45.13|45.43|45.13|45.43|45.13|1
1730931430000|2024-11-06 22:17:10|45.44|45.14|45.44|45.14|45.44|45.14|45.43|45.13|7
1730931450000|2024-11-06 22:17:30|45.45|45.15|45.44|45.14|45.45|45.15|45.44|45.14|2
1730931460000|2024-11-06 22:17:40|45.45|45.15|45.45|45.15|45.45|45.15|45.44|45.14|3
1730931470000|2024-11-06 22:17:50|45.46|45.16|45.46|45.16|45.46|45.16|45.45|45.15|3
1730931480000|2024-11-06 22:18:00|45.45|45.15|45.45|45.15|45.45|45.15|45.45|45.15|1
1730931490000|2024-11-06 22:18:10|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|6
1730931500000|2024-11-06 22:18:20|45.44|45.14|45.45|45.15|45.45|45.15|45.44|45.14|2
1730931510000|2024-11-06 22:18:30|45.44|45.14|45.45|45.15|45.46|45.16|45.44|45.14|6
1730931520000|2024-11-06 22:18:40|45.46|45.16|45.47|45.17|45.47|45.17|45.46|45.16|4
1730931530000|2024-11-06 22:18:50|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730931540000|2024-11-06 22:19:00|45.48|45.18|45.47|45.17|45.48|45.18|45.47|45.17|2
1730931550000|2024-11-06 22:19:10|45.48|45.18|45.48|45.18|45.49|45.19|45.48|45.18|3
1730931560000|2024-11-06 22:19:20|45.47|45.17|45.48|45.18|45.48|45.18|45.47|45.17|4
1730931570000|2024-11-06 22:19:30|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1730931580000|2024-11-06 22:19:40|45.48|45.18|45.48|45.18|45.48|45.18|45.47|45.17|5
1730931590000|2024-11-06 22:19:50|45.47|45.17|45.47|45.17|45.48|45.18|45.47|45.17|3
1730931600000|2024-11-06 22:20:00|45.48|45.18|45.48|45.18|45.48|45.18|45.48|45.18|1
1730931620000|2024-11-06 22:20:20|45.49|45.19|45.49|45.19|45.49|45.19|45.48|45.18|7
1730931630000|2024-11-06 22:20:30|45.48|45.18|45.49|45.19|45.49|45.19|45.48|45.18|6
1730931640000|2024-11-06 22:20:40|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|4
1730931660000|2024-11-06 22:21:00|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730931680000|2024-11-06 22:21:20|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|2
1730931690000|2024-11-06 22:21:30|45.52|45.22|45.53|45.23|45.53|45.23|45.52|45.22|4
1730931720000|2024-11-06 22:22:00|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730931740000|2024-11-06 22:22:20|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|2
1730931750000|2024-11-06 22:22:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730931800000|2024-11-06 22:23:20|45.52|45.22|45.51|45.21|45.52|45.22|45.5|45.2|3
1730931830000|2024-11-06 22:23:50|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|3
1730931840000|2024-11-06 22:24:00|45.53|45.23|45.53|45.23|45.53|45.23|45.52|45.22|3
1730931850000|2024-11-06 22:24:10|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730931880000|2024-11-06 22:24:40|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730931890000|2024-11-06 22:24:50|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730931900000|2024-11-06 22:25:00|45.51|45.21|45.52|45.22|45.52|45.22|45.5|45.2|4
1730931910000|2024-11-06 22:25:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1730931990000|2024-11-06 22:26:30|45.51|45.21|45.5|45.2|45.51|45.21|45.5|45.2|2
1730932000000|2024-11-06 22:26:40|45.49|45.19|45.49|45.19|45.49|45.19|45.49|45.19|1
1730932010000|2024-11-06 22:26:50|45.5|45.2|45.51|45.21|45.51|45.21|45.5|45.2|2
1730932020000|2024-11-06 22:27:00|45.52|45.22|45.52|45.22|45.52|45.22|45.51|45.21|5
1730932030000|2024-11-06 22:27:10|45.51|45.21|45.52|45.22|45.52|45.22|45.51|45.21|4
1730932070000|2024-11-06 22:27:50|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730932080000|2024-11-06 22:28:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730932090000|2024-11-06 22:28:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730932150000|2024-11-06 22:29:10|45.55|45.25|45.55|45.25|45.55|45.25|45.54|45.24|3
1730932160000|2024-11-06 22:29:20|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730932180000|2024-11-06 22:29:40|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|2
1730932200000|2024-11-06 22:30:00|45.55|45.25|45.56|45.26|45.56|45.26|45.55|45.25|4
1730932210000|2024-11-06 22:30:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730932220000|2024-11-06 22:30:20|45.56|45.26|45.56|45.26|45.57|45.27|45.56|45.26|3
1730932270000|2024-11-06 22:31:10|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730932290000|2024-11-06 22:31:30|45.55|45.25|45.55|45.25|45.55|45.25|45.54|45.24|5
1730932320000|2024-11-06 22:32:00|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730932330000|2024-11-06 22:32:10|45.55|45.25|45.55|45.25|45.56|45.26|45.55|45.25|3
1730932340000|2024-11-06 22:32:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730932350000|2024-11-06 22:32:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730932360000|2024-11-06 22:32:40|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1730932370000|2024-11-06 22:32:50|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730932380000|2024-11-06 22:33:00|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730932410000|2024-11-06 22:33:30|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730932450000|2024-11-06 22:34:10|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730932460000|2024-11-06 22:34:20|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730932480000|2024-11-06 22:34:40|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730932490000|2024-11-06 22:34:50|45.57|45.27|45.57|45.27|45.58|45.28|45.57|45.27|3
1730932500000|2024-11-06 22:35:00|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|8
1730932510000|2024-11-06 22:35:10|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|2
1730932520000|2024-11-06 22:35:20|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|6
1730932530000|2024-11-06 22:35:30|45.58|45.28|45.57|45.27|45.58|45.28|45.57|45.27|4
1730932540000|2024-11-06 22:35:40|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|7
1730932570000|2024-11-06 22:36:10|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|4
1730932580000|2024-11-06 22:36:20|45.57|45.27|45.58|45.28|45.58|45.28|45.57|45.27|2
1730932600000|2024-11-06 22:36:40|45.57|45.27|45.57|45.27|45.57|45.27|45.57|45.27|1
1730932640000|2024-11-06 22:37:20|45.58|45.28|45.58|45.28|45.58|45.28|45.57|45.27|7
1730932650000|2024-11-06 22:37:30|45.57|45.27|45.58|45.28|45.59|45.29|45.57|45.27|4
1730932670000|2024-11-06 22:37:50|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730932720000|2024-11-06 22:38:40|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1730932740000|2024-11-06 22:39:00|45.58|45.28|45.59|45.29|45.59|45.29|45.58|45.28|2
1730932780000|2024-11-06 22:39:40|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1730932800000|2024-11-06 22:40:00|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730932820000|2024-11-06 22:40:20|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730932830000|2024-11-06 22:40:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730932890000|2024-11-06 22:41:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730932910000|2024-11-06 22:41:50|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730932920000|2024-11-06 22:42:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730932930000|2024-11-06 22:42:10|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1730932940000|2024-11-06 22:42:20|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730932960000|2024-11-06 22:42:40|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730932970000|2024-11-06 22:42:50|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730932980000|2024-11-06 22:43:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|6
1730933030000|2024-11-06 22:43:50|45.64|45.34|45.63|45.33|45.64|45.34|45.62|45.32|8
1730933040000|2024-11-06 22:44:00|45.62|45.32|45.62|45.32|45.63|45.33|45.62|45.32|3
1730933050000|2024-11-06 22:44:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730933070000|2024-11-06 22:44:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730933090000|2024-11-06 22:44:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730933100000|2024-11-06 22:45:00|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730933140000|2024-11-06 22:45:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730933150000|2024-11-06 22:45:50|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730933160000|2024-11-06 22:46:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|4
1730933190000|2024-11-06 22:46:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730933200000|2024-11-06 22:46:40|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730933210000|2024-11-06 22:46:50|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730933220000|2024-11-06 22:47:00|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1730933230000|2024-11-06 22:47:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730933240000|2024-11-06 22:47:20|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730933250000|2024-11-06 22:47:30|45.62|45.32|45.6|45.3|45.62|45.32|45.6|45.3|3
1730933260000|2024-11-06 22:47:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730933270000|2024-11-06 22:47:50|45.6|45.3|45.61|45.31|45.61|45.31|45.6|45.3|2
1730933280000|2024-11-06 22:48:00|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730933290000|2024-11-06 22:48:10|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730933300000|2024-11-06 22:48:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|4
1730933310000|2024-11-06 22:48:30|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|8
1730933320000|2024-11-06 22:48:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730933340000|2024-11-06 22:49:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1730933360000|2024-11-06 22:49:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730933460000|2024-11-06 22:51:00|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730933490000|2024-11-06 22:51:30|45.7|45.4|45.7|45.4|45.7|45.4|45.69|45.39|9
1730933550000|2024-11-06 22:52:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730933580000|2024-11-06 22:53:00|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1730933590000|2024-11-06 22:53:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730933610000|2024-11-06 22:53:30|45.76|45.46|45.83|45.53|45.84|45.54|45.76|45.46|9
1730933620000|2024-11-06 22:53:40|45.84|45.54|45.83|45.53|45.85|45.55|45.83|45.53|12
1730933630000|2024-11-06 22:53:50|45.84|45.54|45.85|45.55|45.85|45.55|45.83|45.53|6
1730933640000|2024-11-06 22:54:00|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1730933650000|2024-11-06 22:54:10|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730933680000|2024-11-06 22:54:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730933690000|2024-11-06 22:54:50|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730933720000|2024-11-06 22:55:20|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|5
1730933730000|2024-11-06 22:55:30|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|4
1730933740000|2024-11-06 22:55:40|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|7
1730933770000|2024-11-06 22:56:10|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|9
1730933780000|2024-11-06 22:56:20|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|2
1730933790000|2024-11-06 22:56:30|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|4
1730933810000|2024-11-06 22:56:50|45.89|45.59|45.89|45.59|45.9|45.6|45.88|45.58|5
1730933820000|2024-11-06 22:57:00|45.88|45.58|45.88|45.58|45.89|45.59|45.88|45.58|5
1730933830000|2024-11-06 22:57:10|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1730933840000|2024-11-06 22:57:20|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|7
1730933850000|2024-11-06 22:57:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|12
1730933860000|2024-11-06 22:57:40|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|7
1730933870000|2024-11-06 22:57:50|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|4
1730933890000|2024-11-06 22:58:10|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|4
1730933900000|2024-11-06 22:58:20|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|4
1730933920000|2024-11-06 22:58:40|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|4
1730933930000|2024-11-06 22:58:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730933950000|2024-11-06 22:59:10|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1730933960000|2024-11-06 22:59:20|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730933970000|2024-11-06 22:59:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1730933980000|2024-11-06 22:59:40|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1730934000000|2024-11-06 23:00:00|45.87|45.57|45.86|45.56|45.9|45.6|45.86|45.56|7
1730934010000|2024-11-06 23:00:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|2
1730934020000|2024-11-06 23:00:20|45.83|45.53|45.85|45.55|45.85|45.55|45.83|45.53|3
1730934030000|2024-11-06 23:00:30|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1730934040000|2024-11-06 23:00:40|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1730934050000|2024-11-06 23:00:50|45.87|45.57|45.91|45.61|45.91|45.61|45.87|45.57|6
1730934060000|2024-11-06 23:01:00|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|4
1730934070000|2024-11-06 23:01:10|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730934090000|2024-11-06 23:01:30|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|5
1730934100000|2024-11-06 23:01:40|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730934110000|2024-11-06 23:01:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730934120000|2024-11-06 23:02:00|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730934130000|2024-11-06 23:02:10|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1730934140000|2024-11-06 23:02:20|45.9|45.6|45.88|45.58|45.9|45.6|45.88|45.58|3
1730934150000|2024-11-06 23:02:30|45.87|45.57|45.86|45.56|45.87|45.57|45.86|45.56|2
1730934160000|2024-11-06 23:02:40|45.84|45.54|45.84|45.54|45.85|45.55|45.84|45.54|3
1730934170000|2024-11-06 23:02:50|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730934180000|2024-11-06 23:03:00|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730934200000|2024-11-06 23:03:20|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730934210000|2024-11-06 23:03:30|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1730934230000|2024-11-06 23:03:50|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1730934240000|2024-11-06 23:04:00|45.78|45.48|45.82|45.52|45.82|45.52|45.78|45.48|4
1730934260000|2024-11-06 23:04:20|45.83|45.53|45.85|45.55|45.85|45.55|45.82|45.52|4
1730934270000|2024-11-06 23:04:30|45.84|45.54|45.83|45.53|45.85|45.55|45.83|45.53|4
1730934280000|2024-11-06 23:04:40|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|3
1730934290000|2024-11-06 23:04:50|45.79|45.49|45.78|45.48|45.79|45.49|45.77|45.47|6
1730934300000|2024-11-06 23:05:00|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|3
1730934310000|2024-11-06 23:05:10|45.8|45.5|45.77|45.47|45.81|45.51|45.77|45.47|8
1730934320000|2024-11-06 23:05:20|45.78|45.48|45.75|45.45|45.78|45.48|45.75|45.45|3
1730934330000|2024-11-06 23:05:30|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1730934350000|2024-11-06 23:05:50|45.74|45.44|45.76|45.46|45.76|45.46|45.74|45.44|3
1730934360000|2024-11-06 23:06:00|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1730934370000|2024-11-06 23:06:10|45.73|45.43|45.78|45.48|45.79|45.49|45.73|45.43|5
1730934380000|2024-11-06 23:06:20|45.79|45.49|45.81|45.51|45.82|45.52|45.79|45.49|5
1730934390000|2024-11-06 23:06:30|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|3
1730934400000|2024-11-06 23:06:40|45.83|45.53|45.82|45.52|45.84|45.54|45.82|45.52|4
1730934420000|2024-11-06 23:07:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730934430000|2024-11-06 23:07:10|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730934450000|2024-11-06 23:07:30|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1730934460000|2024-11-06 23:07:40|45.79|45.49|45.79|45.49|45.8|45.5|45.78|45.48|5
1730934470000|2024-11-06 23:07:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730934490000|2024-11-06 23:08:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934510000|2024-11-06 23:08:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730934520000|2024-11-06 23:08:40|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730934540000|2024-11-06 23:09:00|45.74|45.44|45.74|45.44|45.74|45.44|45.73|45.43|3
1730934560000|2024-11-06 23:09:20|45.75|45.45|45.77|45.47|45.77|45.47|45.75|45.45|3
1730934570000|2024-11-06 23:09:30|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1730934590000|2024-11-06 23:09:50|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730934600000|2024-11-06 23:10:00|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730934610000|2024-11-06 23:10:10|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730934620000|2024-11-06 23:10:20|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934630000|2024-11-06 23:10:30|45.78|45.48|45.8|45.5|45.81|45.51|45.78|45.48|5
1730934640000|2024-11-06 23:10:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730934650000|2024-11-06 23:10:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730934660000|2024-11-06 23:11:00|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|4
1730934670000|2024-11-06 23:11:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934690000|2024-11-06 23:11:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730934710000|2024-11-06 23:11:50|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1730934720000|2024-11-06 23:12:00|45.77|45.47|45.77|45.47|45.78|45.48|45.77|45.47|3
1730934730000|2024-11-06 23:12:10|45.78|45.48|45.8|45.5|45.8|45.5|45.78|45.48|5
1730934740000|2024-11-06 23:12:20|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730934750000|2024-11-06 23:12:30|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|6
1730934760000|2024-11-06 23:12:40|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|7
1730934770000|2024-11-06 23:12:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934790000|2024-11-06 23:13:10|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1730934800000|2024-11-06 23:13:20|45.74|45.44|45.74|45.44|45.75|45.45|45.74|45.44|3
1730934810000|2024-11-06 23:13:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730934820000|2024-11-06 23:13:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730934830000|2024-11-06 23:13:50|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1730934840000|2024-11-06 23:14:00|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|2
1730934850000|2024-11-06 23:14:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730934860000|2024-11-06 23:14:20|45.76|45.46|45.76|45.46|45.77|45.47|45.76|45.46|3
1730934870000|2024-11-06 23:14:30|45.77|45.47|45.76|45.46|45.77|45.47|45.76|45.46|4
1730934880000|2024-11-06 23:14:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934890000|2024-11-06 23:14:50|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730934900000|2024-11-06 23:15:00|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|7
1730934910000|2024-11-06 23:15:10|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934920000|2024-11-06 23:15:20|45.78|45.48|45.8|45.5|45.81|45.51|45.78|45.48|9
1730934930000|2024-11-06 23:15:30|45.81|45.51|45.79|45.49|45.81|45.51|45.78|45.48|5
1730934940000|2024-11-06 23:15:40|45.78|45.48|45.78|45.48|45.78|45.48|45.78|45.48|1
1730934950000|2024-11-06 23:15:50|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730934960000|2024-11-06 23:16:00|45.76|45.46|45.78|45.48|45.78|45.48|45.76|45.46|3
1730934970000|2024-11-06 23:16:10|45.79|45.49|45.77|45.47|45.79|45.49|45.77|45.47|3
1730934980000|2024-11-06 23:16:20|45.76|45.46|45.77|45.47|45.77|45.47|45.76|45.46|2
1730934990000|2024-11-06 23:16:30|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|5
1730935000000|2024-11-06 23:16:40|45.77|45.47|45.76|45.46|45.77|45.47|45.75|45.45|8
1730935010000|2024-11-06 23:16:50|45.77|45.47|45.76|45.46|45.77|45.47|45.75|45.45|4
1730935020000|2024-11-06 23:17:00|45.77|45.47|45.77|45.47|45.77|45.47|45.76|45.46|5
1730935030000|2024-11-06 23:17:10|45.76|45.46|45.76|45.46|45.76|45.46|45.75|45.45|7
1730935040000|2024-11-06 23:17:20|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|6
1730935050000|2024-11-06 23:17:30|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730935060000|2024-11-06 23:17:40|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730935080000|2024-11-06 23:18:00|45.75|45.45|45.76|45.46|45.76|45.46|45.75|45.45|6
1730935090000|2024-11-06 23:18:10|45.75|45.45|45.75|45.45|45.75|45.45|45.73|45.43|6
1730935100000|2024-11-06 23:18:20|45.76|45.46|45.75|45.45|45.77|45.47|45.75|45.45|4
1730935110000|2024-11-06 23:18:30|45.76|45.46|45.76|45.46|45.77|45.47|45.75|45.45|7
1730935120000|2024-11-06 23:18:40|45.77|45.47|45.79|45.49|45.8|45.5|45.77|45.47|9
1730935130000|2024-11-06 23:18:50|45.78|45.48|45.78|45.48|45.79|45.49|45.78|45.48|3
1730935140000|2024-11-06 23:19:00|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730935150000|2024-11-06 23:19:10|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1730935160000|2024-11-06 23:19:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1730935170000|2024-11-06 23:19:30|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730935180000|2024-11-06 23:19:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730935190000|2024-11-06 23:19:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730935200000|2024-11-06 23:20:00|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|4
1730935210000|2024-11-06 23:20:10|45.77|45.47|45.77|45.47|45.78|45.48|45.76|45.46|5
1730935220000|2024-11-06 23:20:20|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|4
1730935230000|2024-11-06 23:20:30|45.78|45.48|45.79|45.49|45.8|45.5|45.77|45.47|8
1730935240000|2024-11-06 23:20:40|45.8|45.5|45.8|45.5|45.8|45.5|45.78|45.48|7
1730935250000|2024-11-06 23:20:50|45.79|45.49|45.79|45.49|45.81|45.51|45.79|45.49|7
1730935260000|2024-11-06 23:21:00|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|4
1730935270000|2024-11-06 23:21:10|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730935280000|2024-11-06 23:21:20|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|5
1730935290000|2024-11-06 23:21:30|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|3
1730935300000|2024-11-06 23:21:40|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730935310000|2024-11-06 23:21:50|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730935320000|2024-11-06 23:22:00|45.83|45.53|45.8|45.5|45.83|45.53|45.8|45.5|4
1730935330000|2024-11-06 23:22:10|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1730935340000|2024-11-06 23:22:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730935350000|2024-11-06 23:22:30|45.8|45.5|45.8|45.5|45.8|45.5|45.79|45.49|3
1730935360000|2024-11-06 23:22:40|45.79|45.49|45.78|45.48|45.8|45.5|45.78|45.48|6
1730935370000|2024-11-06 23:22:50|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730935380000|2024-11-06 23:23:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|6
1730935390000|2024-11-06 23:23:10|45.8|45.5|45.82|45.52|45.82|45.52|45.8|45.5|3
1730935400000|2024-11-06 23:23:20|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730935410000|2024-11-06 23:23:30|45.84|45.54|45.85|45.55|45.85|45.55|45.84|45.54|2
1730935420000|2024-11-06 23:23:40|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730935430000|2024-11-06 23:23:50|45.85|45.55|45.84|45.54|45.85|45.55|45.83|45.53|3
1730935440000|2024-11-06 23:24:00|45.83|45.53|45.82|45.52|45.83|45.53|45.82|45.52|2
1730935450000|2024-11-06 23:24:10|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730935460000|2024-11-06 23:24:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730935470000|2024-11-06 23:24:30|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730935480000|2024-11-06 23:24:40|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730935490000|2024-11-06 23:24:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730935500000|2024-11-06 23:25:00|45.82|45.52|45.81|45.51|45.82|45.52|45.81|45.51|2
1730935510000|2024-11-06 23:25:10|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1730935540000|2024-11-06 23:25:40|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730935550000|2024-11-06 23:25:50|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730935560000|2024-11-06 23:26:00|45.81|45.51|45.81|45.51|45.81|45.51|45.81|45.51|1
1730935590000|2024-11-06 23:26:30|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730935600000|2024-11-06 23:26:40|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730935620000|2024-11-06 23:27:00|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730935630000|2024-11-06 23:27:10|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|7
1730935640000|2024-11-06 23:27:20|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730935650000|2024-11-06 23:27:30|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1730935660000|2024-11-06 23:27:40|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|3
1730935670000|2024-11-06 23:27:50|45.82|45.52|45.84|45.54|45.84|45.54|45.82|45.52|3
1730935680000|2024-11-06 23:28:00|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730935690000|2024-11-06 23:28:10|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730935700000|2024-11-06 23:28:20|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730935710000|2024-11-06 23:28:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1730935740000|2024-11-06 23:29:00|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730935770000|2024-11-06 23:29:30|45.86|45.56|45.85|45.55|45.86|45.56|45.85|45.55|2
1730935800000|2024-11-06 23:30:00|45.84|45.54|45.81|45.51|45.84|45.54|45.81|45.51|5
1730935810000|2024-11-06 23:30:10|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730935820000|2024-11-06 23:30:20|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|5
1730935850000|2024-11-06 23:30:50|45.82|45.52|45.82|45.52|45.82|45.52|45.82|45.52|1
1730935860000|2024-11-06 23:31:00|45.81|45.51|45.8|45.5|45.81|45.51|45.8|45.5|2
1730935870000|2024-11-06 23:31:10|45.78|45.48|45.77|45.47|45.78|45.48|45.76|45.46|4
1730935880000|2024-11-06 23:31:20|45.78|45.48|45.77|45.47|45.78|45.48|45.77|45.47|4
1730935890000|2024-11-06 23:31:30|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730935900000|2024-11-06 23:31:40|45.75|45.45|45.72|45.42|45.75|45.45|45.72|45.42|6
1730935920000|2024-11-06 23:32:00|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|4
1730935930000|2024-11-06 23:32:10|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1730935940000|2024-11-06 23:32:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1730935960000|2024-11-06 23:32:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730935970000|2024-11-06 23:32:50|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730935980000|2024-11-06 23:33:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|4
1730935990000|2024-11-06 23:33:10|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730936000000|2024-11-06 23:33:20|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730936010000|2024-11-06 23:33:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730936030000|2024-11-06 23:33:50|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1730936050000|2024-11-06 23:34:10|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730936060000|2024-11-06 23:34:20|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730936070000|2024-11-06 23:34:30|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730936080000|2024-11-06 23:34:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730936090000|2024-11-06 23:34:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730936100000|2024-11-06 23:35:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730936110000|2024-11-06 23:35:10|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730936120000|2024-11-06 23:35:20|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1730936130000|2024-11-06 23:35:30|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730936140000|2024-11-06 23:35:40|45.62|45.32|45.64|45.34|45.64|45.34|45.62|45.32|3
1730936150000|2024-11-06 23:35:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730936160000|2024-11-06 23:36:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730936180000|2024-11-06 23:36:20|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1730936190000|2024-11-06 23:36:30|45.68|45.38|45.65|45.35|45.69|45.39|45.65|45.35|5
1730936200000|2024-11-06 23:36:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730936220000|2024-11-06 23:37:00|45.66|45.36|45.66|45.36|45.67|45.37|45.65|45.35|9
1730936230000|2024-11-06 23:37:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730936250000|2024-11-06 23:37:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730936260000|2024-11-06 23:37:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730936270000|2024-11-06 23:37:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730936300000|2024-11-06 23:38:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730936320000|2024-11-06 23:38:40|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730936330000|2024-11-06 23:38:50|45.62|45.32|45.64|45.34|45.64|45.34|45.62|45.32|3
1730936340000|2024-11-06 23:39:00|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730936440000|2024-11-06 23:40:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730936450000|2024-11-06 23:40:50|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730936460000|2024-11-06 23:41:00|45.67|45.37|45.65|45.35|45.67|45.37|45.65|45.35|3
1730936470000|2024-11-06 23:41:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730936480000|2024-11-06 23:41:20|45.63|45.33|45.63|45.33|45.64|45.34|45.63|45.33|3
1730936490000|2024-11-06 23:41:30|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730936500000|2024-11-06 23:41:40|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730936540000|2024-11-06 23:42:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730936560000|2024-11-06 23:42:40|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730936590000|2024-11-06 23:43:10|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1730936600000|2024-11-06 23:43:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730936630000|2024-11-06 23:43:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730936640000|2024-11-06 23:44:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730936670000|2024-11-06 23:44:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730936700000|2024-11-06 23:45:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730936710000|2024-11-06 23:45:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730936730000|2024-11-06 23:45:30|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1730936740000|2024-11-06 23:45:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1730936760000|2024-11-06 23:46:00|45.69|45.39|45.69|45.39|45.71|45.41|45.68|45.38|9
1730936770000|2024-11-06 23:46:10|45.7|45.4|45.7|45.4|45.7|45.4|45.69|45.39|5
1730936780000|2024-11-06 23:46:20|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1730936790000|2024-11-06 23:46:30|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730936800000|2024-11-06 23:46:40|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730936820000|2024-11-06 23:47:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730936830000|2024-11-06 23:47:10|45.72|45.42|45.72|45.42|45.73|45.43|45.71|45.41|5
1730936840000|2024-11-06 23:47:20|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1730936860000|2024-11-06 23:47:40|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730936870000|2024-11-06 23:47:50|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730936890000|2024-11-06 23:48:10|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730936900000|2024-11-06 23:48:20|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1730936920000|2024-11-06 23:48:40|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1730936930000|2024-11-06 23:48:50|45.72|45.42|45.72|45.42|45.72|45.42|45.71|45.41|3
1730936940000|2024-11-06 23:49:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730936950000|2024-11-06 23:49:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730936960000|2024-11-06 23:49:20|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730936990000|2024-11-06 23:49:50|45.69|45.39|45.68|45.38|45.69|45.39|45.67|45.37|3
1730937000000|2024-11-06 23:50:00|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1730937010000|2024-11-06 23:50:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937020000|2024-11-06 23:50:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730937040000|2024-11-06 23:50:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937060000|2024-11-06 23:51:00|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1730937070000|2024-11-06 23:51:10|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|5
1730937080000|2024-11-06 23:51:20|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730937090000|2024-11-06 23:51:30|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730937100000|2024-11-06 23:51:40|45.69|45.39|45.69|45.39|45.69|45.39|45.68|45.38|3
1730937110000|2024-11-06 23:51:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937120000|2024-11-06 23:52:00|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|3
1730937130000|2024-11-06 23:52:10|45.7|45.4|45.69|45.39|45.7|45.4|45.69|45.39|2
1730937180000|2024-11-06 23:53:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937190000|2024-11-06 23:53:10|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937200000|2024-11-06 23:53:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730937220000|2024-11-06 23:53:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937240000|2024-11-06 23:54:00|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730937260000|2024-11-06 23:54:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937280000|2024-11-06 23:54:40|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937300000|2024-11-06 23:55:00|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937320000|2024-11-06 23:55:20|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937340000|2024-11-06 23:55:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937370000|2024-11-06 23:56:10|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937380000|2024-11-06 23:56:20|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937390000|2024-11-06 23:56:30|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937400000|2024-11-06 23:56:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937410000|2024-11-06 23:56:50|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1730937420000|2024-11-06 23:57:00|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937440000|2024-11-06 23:57:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730937460000|2024-11-06 23:57:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937500000|2024-11-06 23:58:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730937590000|2024-11-06 23:59:50|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730937600000|2024-11-07 00:00:00|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|2
1730937620000|2024-11-07 00:00:20|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|5
1730937630000|2024-11-07 00:00:30|45.72|45.42|45.68|45.38|45.72|45.42|45.68|45.38|5
1730937640000|2024-11-07 00:00:40|45.69|45.39|45.7|45.4|45.7|45.4|45.69|45.39|2
1730937660000|2024-11-07 00:01:00|45.71|45.41|45.7|45.4|45.71|45.41|45.7|45.4|2
1730937670000|2024-11-07 00:01:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937690000|2024-11-07 00:01:30|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730937730000|2024-11-07 00:02:10|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730937740000|2024-11-07 00:02:20|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730937760000|2024-11-07 00:02:40|45.68|45.38|45.67|45.37|45.68|45.38|45.67|45.37|2
1730937770000|2024-11-07 00:02:50|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730937780000|2024-11-07 00:03:00|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|4
1730937800000|2024-11-07 00:03:20|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730937820000|2024-11-07 00:03:40|45.65|45.35|45.63|45.33|45.65|45.35|45.63|45.33|3
1730937840000|2024-11-07 00:04:00|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730937860000|2024-11-07 00:04:20|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730937900000|2024-11-07 00:05:00|45.6|45.3|45.56|45.26|45.6|45.3|45.56|45.26|4
1730937920000|2024-11-07 00:05:20|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|3
1730937930000|2024-11-07 00:05:30|45.54|45.24|45.54|45.24|45.54|45.24|45.53|45.23|3
1730937940000|2024-11-07 00:05:40|45.53|45.23|45.52|45.22|45.53|45.23|45.52|45.22|2
1730937960000|2024-11-07 00:06:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730937970000|2024-11-07 00:06:10|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730937980000|2024-11-07 00:06:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730937990000|2024-11-07 00:06:30|45.52|45.22|45.51|45.21|45.52|45.22|45.51|45.21|2
1730938000000|2024-11-07 00:06:40|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|5
1730938010000|2024-11-07 00:06:50|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730938020000|2024-11-07 00:07:00|45.52|45.22|45.54|45.24|45.54|45.24|45.52|45.22|3
1730938030000|2024-11-07 00:07:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730938040000|2024-11-07 00:07:20|45.54|45.24|45.54|45.24|45.54|45.24|45.54|45.24|1
1730938050000|2024-11-07 00:07:30|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730938060000|2024-11-07 00:07:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730938080000|2024-11-07 00:08:00|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730938090000|2024-11-07 00:08:10|45.52|45.22|45.55|45.25|45.55|45.25|45.52|45.22|4
1730938100000|2024-11-07 00:08:20|45.54|45.24|45.53|45.23|45.54|45.24|45.53|45.23|2
1730938110000|2024-11-07 00:08:30|45.54|45.24|45.53|45.23|45.54|45.24|45.52|45.22|4
1730938160000|2024-11-07 00:09:20|45.52|45.22|45.52|45.22|45.53|45.23|45.52|45.22|3
1730938170000|2024-11-07 00:09:30|45.51|45.21|45.51|45.21|45.51|45.21|45.51|45.21|1
1730938180000|2024-11-07 00:09:40|45.52|45.22|45.52|45.22|45.52|45.22|45.52|45.22|1
1730938220000|2024-11-07 00:10:20|45.53|45.23|45.53|45.23|45.53|45.23|45.53|45.23|1
1730938230000|2024-11-07 00:10:30|45.54|45.24|45.57|45.27|45.57|45.27|45.54|45.24|4
1730938240000|2024-11-07 00:10:40|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730938250000|2024-11-07 00:10:50|45.58|45.28|45.58|45.28|45.58|45.28|45.58|45.28|1
1730938260000|2024-11-07 00:11:00|45.59|45.29|45.6|45.3|45.6|45.3|45.59|45.29|2
1730938270000|2024-11-07 00:11:10|45.61|45.31|45.63|45.33|45.63|45.33|45.61|45.31|3
1730938280000|2024-11-07 00:11:20|45.64|45.34|45.65|45.35|45.66|45.36|45.64|45.34|3
1730938290000|2024-11-07 00:11:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730938300000|2024-11-07 00:11:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730938310000|2024-11-07 00:11:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730938320000|2024-11-07 00:12:00|45.67|45.37|45.66|45.36|45.67|45.37|45.66|45.36|2
1730938350000|2024-11-07 00:12:30|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730938390000|2024-11-07 00:13:10|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730938400000|2024-11-07 00:13:20|45.64|45.34|45.63|45.33|45.64|45.34|45.63|45.33|2
1730938430000|2024-11-07 00:13:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730938460000|2024-11-07 00:14:20|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730938470000|2024-11-07 00:14:30|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730938480000|2024-11-07 00:14:40|45.61|45.31|45.6|45.3|45.61|45.31|45.6|45.3|2
1730938490000|2024-11-07 00:14:50|45.61|45.31|45.61|45.31|45.61|45.31|45.61|45.31|1
1730938500000|2024-11-07 00:15:00|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730938510000|2024-11-07 00:15:10|45.59|45.29|45.59|45.29|45.59|45.29|45.59|45.29|1
1730938520000|2024-11-07 00:15:20|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730938530000|2024-11-07 00:15:30|45.59|45.29|45.62|45.32|45.62|45.32|45.59|45.29|4
1730938540000|2024-11-07 00:15:40|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730938550000|2024-11-07 00:15:50|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730938560000|2024-11-07 00:16:00|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730938570000|2024-11-07 00:16:10|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730938610000|2024-11-07 00:16:50|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730938630000|2024-11-07 00:17:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730938640000|2024-11-07 00:17:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730938650000|2024-11-07 00:17:30|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730938660000|2024-11-07 00:17:40|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730938670000|2024-11-07 00:17:50|45.66|45.36|45.69|45.39|45.69|45.39|45.66|45.36|4
1730938680000|2024-11-07 00:18:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730938690000|2024-11-07 00:18:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730938700000|2024-11-07 00:18:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730938710000|2024-11-07 00:18:30|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730938730000|2024-11-07 00:18:50|45.75|45.45|45.75|45.45|45.76|45.46|45.75|45.45|3
1730938740000|2024-11-07 00:19:00|45.76|45.46|45.76|45.46|45.76|45.46|45.76|45.46|1
1730938750000|2024-11-07 00:19:10|45.75|45.45|45.75|45.45|45.75|45.45|45.75|45.45|1
1730938760000|2024-11-07 00:19:20|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|3
1730938800000|2024-11-07 00:20:00|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730938810000|2024-11-07 00:20:10|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730938820000|2024-11-07 00:20:20|45.7|45.4|45.7|45.4|45.7|45.4|45.7|45.4|1
1730938830000|2024-11-07 00:20:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730938840000|2024-11-07 00:20:40|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1730938850000|2024-11-07 00:20:50|45.74|45.44|45.75|45.45|45.75|45.45|45.74|45.44|2
1730938860000|2024-11-07 00:21:00|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1730938870000|2024-11-07 00:21:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730938890000|2024-11-07 00:21:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730938900000|2024-11-07 00:21:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730938910000|2024-11-07 00:21:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730938920000|2024-11-07 00:22:00|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730938950000|2024-11-07 00:22:30|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730938970000|2024-11-07 00:22:50|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730938990000|2024-11-07 00:23:10|45.72|45.42|45.73|45.43|45.73|45.43|45.72|45.42|2
1730939000000|2024-11-07 00:23:20|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939010000|2024-11-07 00:23:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730939050000|2024-11-07 00:24:10|45.74|45.44|45.73|45.43|45.74|45.44|45.73|45.43|2
1730939060000|2024-11-07 00:24:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730939110000|2024-11-07 00:25:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730939130000|2024-11-07 00:25:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939140000|2024-11-07 00:25:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730939150000|2024-11-07 00:25:50|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939160000|2024-11-07 00:26:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730939170000|2024-11-07 00:26:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939220000|2024-11-07 00:27:00|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730939230000|2024-11-07 00:27:10|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730939240000|2024-11-07 00:27:20|45.7|45.4|45.66|45.36|45.7|45.4|45.66|45.36|3
1730939260000|2024-11-07 00:27:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730939270000|2024-11-07 00:27:50|45.64|45.34|45.64|45.34|45.65|45.35|45.64|45.34|3
1730939290000|2024-11-07 00:28:10|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730939310000|2024-11-07 00:28:30|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730939320000|2024-11-07 00:28:40|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730939330000|2024-11-07 00:28:50|45.71|45.41|45.7|45.4|45.71|45.41|45.69|45.39|4
1730939340000|2024-11-07 00:29:00|45.69|45.39|45.65|45.35|45.69|45.39|45.65|45.35|3
1730939350000|2024-11-07 00:29:10|45.66|45.36|45.65|45.35|45.66|45.36|45.65|45.35|2
1730939360000|2024-11-07 00:29:20|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730939380000|2024-11-07 00:29:40|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730939390000|2024-11-07 00:29:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730939400000|2024-11-07 00:30:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730939410000|2024-11-07 00:30:10|45.65|45.35|45.7|45.4|45.7|45.4|45.65|45.35|3
1730939420000|2024-11-07 00:30:20|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730939440000|2024-11-07 00:30:40|45.7|45.4|45.67|45.37|45.7|45.4|45.66|45.36|5
1730939450000|2024-11-07 00:30:50|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1730939460000|2024-11-07 00:31:00|45.71|45.41|45.73|45.43|45.73|45.43|45.7|45.4|5
1730939470000|2024-11-07 00:31:10|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939490000|2024-11-07 00:31:30|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730939500000|2024-11-07 00:31:40|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730939510000|2024-11-07 00:31:50|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730939520000|2024-11-07 00:32:00|45.7|45.4|45.72|45.42|45.72|45.42|45.7|45.4|2
1730939530000|2024-11-07 00:32:10|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730939570000|2024-11-07 00:32:50|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939580000|2024-11-07 00:33:00|45.73|45.43|45.73|45.43|45.73|45.43|45.72|45.42|3
1730939610000|2024-11-07 00:33:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730939620000|2024-11-07 00:33:40|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730939630000|2024-11-07 00:33:50|45.69|45.39|45.69|45.39|45.69|45.39|45.69|45.39|1
1730939640000|2024-11-07 00:34:00|45.68|45.38|45.7|45.4|45.7|45.4|45.68|45.38|3
1730939960000|2024-11-07 00:39:20|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730939980000|2024-11-07 00:39:40|45.75|45.45|45.74|45.44|45.75|45.45|45.74|45.44|2
1730940000000|2024-11-07 00:40:00|45.72|45.42|45.7|45.4|45.72|45.42|45.69|45.39|7
1730940010000|2024-11-07 00:40:10|45.71|45.41|45.72|45.42|45.73|45.43|45.71|45.41|5
1730940020000|2024-11-07 00:40:20|45.71|45.41|45.72|45.42|45.72|45.42|45.71|45.41|2
1730940030000|2024-11-07 00:40:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730940040000|2024-11-07 00:40:40|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730940060000|2024-11-07 00:41:00|45.72|45.42|45.71|45.41|45.72|45.42|45.71|45.41|2
1730940080000|2024-11-07 00:41:20|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730940120000|2024-11-07 00:42:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730940130000|2024-11-07 00:42:10|45.74|45.44|45.76|45.46|45.76|45.46|45.74|45.44|3
1730940160000|2024-11-07 00:42:40|45.77|45.47|45.77|45.47|45.77|45.47|45.77|45.47|1
1730940180000|2024-11-07 00:43:00|45.76|45.46|45.75|45.45|45.76|45.46|45.75|45.45|2
1730940200000|2024-11-07 00:43:20|45.74|45.44|45.74|45.44|45.74|45.44|45.74|45.44|1
1730940210000|2024-11-07 00:43:30|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730940220000|2024-11-07 00:43:40|45.73|45.43|45.72|45.42|45.73|45.43|45.72|45.42|2
1730940230000|2024-11-07 00:43:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730940240000|2024-11-07 00:44:00|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730940270000|2024-11-07 00:44:30|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730940300000|2024-11-07 00:45:00|45.72|45.42|45.72|45.42|45.73|45.43|45.72|45.42|3
1730940310000|2024-11-07 00:45:10|45.71|45.41|45.71|45.41|45.71|45.41|45.71|45.41|1
1730940320000|2024-11-07 00:45:20|45.7|45.4|45.71|45.41|45.71|45.41|45.7|45.4|2
1730940330000|2024-11-07 00:45:30|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730940350000|2024-11-07 00:45:50|45.73|45.43|45.74|45.44|45.74|45.44|45.73|45.43|2
1730940360000|2024-11-07 00:46:00|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730940370000|2024-11-07 00:46:10|45.72|45.42|45.66|45.36|45.72|45.42|45.66|45.36|4
1730940380000|2024-11-07 00:46:20|45.67|45.37|45.67|45.37|45.68|45.38|45.67|45.37|3
1730940400000|2024-11-07 00:46:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|4
1730940410000|2024-11-07 00:46:50|45.68|45.38|45.68|45.38|45.68|45.38|45.67|45.37|3
1730940420000|2024-11-07 00:47:00|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|3
1730940430000|2024-11-07 00:47:10|45.66|45.36|45.63|45.33|45.66|45.36|45.63|45.33|4
1730940440000|2024-11-07 00:47:20|45.62|45.32|45.62|45.32|45.62|45.32|45.62|45.32|1
1730940450000|2024-11-07 00:47:30|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|4
1730940470000|2024-11-07 00:47:50|45.6|45.3|45.6|45.3|45.6|45.3|45.6|45.3|1
1730940480000|2024-11-07 00:48:00|45.59|45.29|45.56|45.26|45.59|45.29|45.56|45.26|3
1730940500000|2024-11-07 00:48:20|45.55|45.25|45.57|45.27|45.57|45.27|45.54|45.24|4
1730940510000|2024-11-07 00:48:30|45.56|45.26|45.57|45.27|45.57|45.27|45.56|45.26|2
1730940520000|2024-11-07 00:48:40|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730940530000|2024-11-07 00:48:50|45.59|45.29|45.58|45.28|45.59|45.29|45.58|45.28|2
1730940540000|2024-11-07 00:49:00|45.59|45.29|45.57|45.27|45.59|45.29|45.57|45.27|3
1730940550000|2024-11-07 00:49:10|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730940560000|2024-11-07 00:49:20|45.57|45.27|45.56|45.26|45.57|45.27|45.56|45.26|2
1730940570000|2024-11-07 00:49:30|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730940580000|2024-11-07 00:49:40|45.56|45.26|45.55|45.25|45.56|45.26|45.55|45.25|2
1730940600000|2024-11-07 00:50:00|45.56|45.26|45.56|45.26|45.56|45.26|45.55|45.25|5
1730940610000|2024-11-07 00:50:10|45.55|45.25|45.53|45.23|45.55|45.25|45.53|45.23|2
1730940630000|2024-11-07 00:50:30|45.54|45.24|45.57|45.27|45.57|45.27|45.54|45.24|3
1730940640000|2024-11-07 00:50:40|45.56|45.26|45.56|45.26|45.56|45.26|45.56|45.26|1
1730940650000|2024-11-07 00:50:50|45.55|45.25|45.54|45.24|45.55|45.25|45.54|45.24|2
1730940660000|2024-11-07 00:51:00|45.53|45.23|45.54|45.24|45.54|45.24|45.53|45.23|2
1730940670000|2024-11-07 00:51:10|45.55|45.25|45.55|45.25|45.55|45.25|45.55|45.25|1
1730940680000|2024-11-07 00:51:20|45.57|45.27|45.62|45.32|45.62|45.32|45.57|45.27|5
1730940690000|2024-11-07 00:51:30|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1730940710000|2024-11-07 00:51:50|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730940720000|2024-11-07 00:52:00|45.65|45.35|45.64|45.34|45.65|45.35|45.64|45.34|2
1730940750000|2024-11-07 00:52:30|45.63|45.33|45.62|45.32|45.63|45.33|45.61|45.31|4
1730940760000|2024-11-07 00:52:40|45.61|45.31|45.62|45.32|45.62|45.32|45.61|45.31|2
1730940770000|2024-11-07 00:52:50|45.63|45.33|45.62|45.32|45.63|45.33|45.62|45.32|2
1730940790000|2024-11-07 00:53:10|45.63|45.33|45.63|45.33|45.63|45.33|45.63|45.33|1
1730940810000|2024-11-07 00:53:30|45.62|45.32|45.63|45.33|45.63|45.33|45.62|45.32|2
1730940820000|2024-11-07 00:53:40|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730940830000|2024-11-07 00:53:50|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730940840000|2024-11-07 00:54:00|45.64|45.34|45.65|45.35|45.65|45.35|45.64|45.34|2
1730940850000|2024-11-07 00:54:10|45.64|45.34|45.64|45.34|45.64|45.34|45.64|45.34|1
1730940870000|2024-11-07 00:54:30|45.63|45.33|45.64|45.34|45.64|45.34|45.63|45.33|2
1730940900000|2024-11-07 00:55:00|45.65|45.35|45.65|45.35|45.65|45.35|45.65|45.35|1
1730940910000|2024-11-07 00:55:10|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730941200000|2024-11-07 01:00:00|45.81|45.51|45.82|45.52|45.82|45.52|45.81|45.51|2
1730941210000|2024-11-07 01:00:10|45.83|45.53|45.83|45.53|45.83|45.53|45.83|45.53|1
1730941220000|2024-11-07 01:00:20|45.84|45.54|45.85|45.55|45.86|45.56|45.84|45.54|4
1730941230000|2024-11-07 01:00:30|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|4
1730941240000|2024-11-07 01:00:40|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|2
1730941250000|2024-11-07 01:00:50|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|3
1730941260000|2024-11-07 01:01:00|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|4
1730941270000|2024-11-07 01:01:10|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1730941290000|2024-11-07 01:01:30|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730941300000|2024-11-07 01:01:40|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730941310000|2024-11-07 01:01:50|45.83|45.53|45.81|45.51|45.83|45.53|45.81|45.51|3
1730941320000|2024-11-07 01:02:00|45.78|45.48|45.78|45.48|45.79|45.49|45.77|45.47|5
1730941330000|2024-11-07 01:02:10|45.77|45.47|45.81|45.51|45.81|45.51|45.77|45.47|4
1730941340000|2024-11-07 01:02:20|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730941350000|2024-11-07 01:02:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730941360000|2024-11-07 01:02:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1730941370000|2024-11-07 01:02:50|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1730941390000|2024-11-07 01:03:10|45.84|45.54|45.84|45.54|45.85|45.55|45.83|45.53|7
1730941400000|2024-11-07 01:03:20|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|2
1730941410000|2024-11-07 01:03:30|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1730941420000|2024-11-07 01:03:40|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|2
1730941440000|2024-11-07 01:04:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730941450000|2024-11-07 01:04:10|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730941460000|2024-11-07 01:04:20|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|3
1730941470000|2024-11-07 01:04:30|45.87|45.57|45.91|45.61|45.91|45.61|45.87|45.57|5
1730941480000|2024-11-07 01:04:40|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|5
1730941490000|2024-11-07 01:04:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730941500000|2024-11-07 01:05:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|4
1730941510000|2024-11-07 01:05:10|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1730941520000|2024-11-07 01:05:20|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|2
1730941530000|2024-11-07 01:05:30|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|2
1730941540000|2024-11-07 01:05:40|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|3
1730941550000|2024-11-07 01:05:50|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730941560000|2024-11-07 01:06:00|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|5
1730941570000|2024-11-07 01:06:10|45.91|45.61|45.92|45.62|45.92|45.62|45.9|45.6|4
1730941590000|2024-11-07 01:06:30|45.91|45.61|45.92|45.62|45.93|45.63|45.91|45.61|6
1730941600000|2024-11-07 01:06:40|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730941610000|2024-11-07 01:06:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730941620000|2024-11-07 01:07:00|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|3
1730941630000|2024-11-07 01:07:10|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730941640000|2024-11-07 01:07:20|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730941650000|2024-11-07 01:07:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730941660000|2024-11-07 01:07:40|45.94|45.64|45.94|45.64|45.98|45.68|45.94|45.64|9
1730941670000|2024-11-07 01:07:50|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730941680000|2024-11-07 01:08:00|45.93|45.63|45.91|45.61|45.93|45.63|45.91|45.61|3
1730941690000|2024-11-07 01:08:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730941700000|2024-11-07 01:08:20|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730941710000|2024-11-07 01:08:30|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730941720000|2024-11-07 01:08:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730941730000|2024-11-07 01:08:50|45.93|45.63|45.93|45.63|45.95|45.65|45.93|45.63|5
1730941740000|2024-11-07 01:09:00|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730941750000|2024-11-07 01:09:10|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|3
1730941760000|2024-11-07 01:09:20|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|4
1730941770000|2024-11-07 01:09:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730941780000|2024-11-07 01:09:40|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730941810000|2024-11-07 01:10:10|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730941820000|2024-11-07 01:10:20|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|2
1730941840000|2024-11-07 01:10:40|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730941870000|2024-11-07 01:11:10|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730941880000|2024-11-07 01:11:20|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730941900000|2024-11-07 01:11:40|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|2
1730941920000|2024-11-07 01:12:00|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730941950000|2024-11-07 01:12:30|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|4
1730941960000|2024-11-07 01:12:40|45.97|45.67|46|45.7|46|45.7|45.97|45.67|3
1730941970000|2024-11-07 01:12:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730941980000|2024-11-07 01:13:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730941990000|2024-11-07 01:13:10|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|6
1730942000000|2024-11-07 01:13:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730942010000|2024-11-07 01:13:30|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|7
1730942020000|2024-11-07 01:13:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1730942030000|2024-11-07 01:13:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730942040000|2024-11-07 01:14:00|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|4
1730942060000|2024-11-07 01:14:20|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730942070000|2024-11-07 01:14:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730942100000|2024-11-07 01:15:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730942110000|2024-11-07 01:15:10|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|7
1730942120000|2024-11-07 01:15:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730942130000|2024-11-07 01:15:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|5
1730942140000|2024-11-07 01:15:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1730942150000|2024-11-07 01:15:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1730942160000|2024-11-07 01:16:00|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1730942170000|2024-11-07 01:16:10|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|4
1730942180000|2024-11-07 01:16:20|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|6
1730942190000|2024-11-07 01:16:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730942200000|2024-11-07 01:16:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730942210000|2024-11-07 01:16:50|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730942220000|2024-11-07 01:17:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730942230000|2024-11-07 01:17:10|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1730942240000|2024-11-07 01:17:20|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1730942250000|2024-11-07 01:17:30|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|5
1730942260000|2024-11-07 01:17:40|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1730942270000|2024-11-07 01:17:50|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730942290000|2024-11-07 01:18:10|45.99|45.69|45.98|45.68|46.01|45.71|45.98|45.68|8
1730942300000|2024-11-07 01:18:20|45.97|45.67|46.01|45.71|46.01|45.71|45.97|45.67|5
1730942310000|2024-11-07 01:18:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730942320000|2024-11-07 01:18:40|46.02|45.72|46.05|45.75|46.05|45.75|46.02|45.72|4
1730942330000|2024-11-07 01:18:50|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730942340000|2024-11-07 01:19:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1730942350000|2024-11-07 01:19:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730942360000|2024-11-07 01:19:20|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|6
1730942380000|2024-11-07 01:19:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730942390000|2024-11-07 01:19:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730942400000|2024-11-07 01:20:00|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730942420000|2024-11-07 01:20:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1730942430000|2024-11-07 01:20:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|4
1730942440000|2024-11-07 01:20:40|46.08|45.78|46.12|45.82|46.12|45.82|46.08|45.78|5
1730942450000|2024-11-07 01:20:50|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|5
1730942470000|2024-11-07 01:21:10|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|4
1730942480000|2024-11-07 01:21:20|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|2
1730942490000|2024-11-07 01:21:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|6
1730942500000|2024-11-07 01:21:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730942510000|2024-11-07 01:21:50|46.11|45.81|46.13|45.83|46.14|45.84|46.11|45.81|5
1730942520000|2024-11-07 01:22:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730942530000|2024-11-07 01:22:10|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|3
1730942540000|2024-11-07 01:22:20|46.15|45.85|46.15|45.85|46.16|45.86|46.15|45.85|3
1730942550000|2024-11-07 01:22:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1730942560000|2024-11-07 01:22:40|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1730942570000|2024-11-07 01:22:50|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|4
1730942580000|2024-11-07 01:23:00|46.19|45.89|46.2|45.9|46.2|45.9|46.18|45.88|7
1730942590000|2024-11-07 01:23:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1730942600000|2024-11-07 01:23:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1730942620000|2024-11-07 01:23:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730942630000|2024-11-07 01:23:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730942650000|2024-11-07 01:24:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730942660000|2024-11-07 01:24:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730942670000|2024-11-07 01:24:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730942680000|2024-11-07 01:24:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730942690000|2024-11-07 01:24:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730942700000|2024-11-07 01:25:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730942710000|2024-11-07 01:25:10|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730942720000|2024-11-07 01:25:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730942730000|2024-11-07 01:25:30|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|3
1730942740000|2024-11-07 01:25:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1730942750000|2024-11-07 01:25:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1730942760000|2024-11-07 01:26:00|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|3
1730942770000|2024-11-07 01:26:10|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730942780000|2024-11-07 01:26:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730942790000|2024-11-07 01:26:30|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730942800000|2024-11-07 01:26:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730942810000|2024-11-07 01:26:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730942820000|2024-11-07 01:27:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730942830000|2024-11-07 01:27:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730942840000|2024-11-07 01:27:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730942850000|2024-11-07 01:27:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730942860000|2024-11-07 01:27:40|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730942910000|2024-11-07 01:28:30|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730942930000|2024-11-07 01:28:50|46.38|46.08|46.42|46.12|46.43|46.13|46.38|46.08|8
1730942940000|2024-11-07 01:29:00|46.43|46.13|46.44|46.14|46.45|46.15|46.42|46.12|5
1730942950000|2024-11-07 01:29:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730942960000|2024-11-07 01:29:20|46.42|46.12|46.39|46.09|46.42|46.12|46.39|46.09|4
1730942980000|2024-11-07 01:29:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730942990000|2024-11-07 01:29:50|46.41|46.11|46.38|46.08|46.41|46.11|46.38|46.08|4
1730943000000|2024-11-07 01:30:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730943010000|2024-11-07 01:30:10|46.4|46.1|46.42|46.12|46.42|46.12|46.38|46.08|6
1730943020000|2024-11-07 01:30:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730943030000|2024-11-07 01:30:30|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1730943040000|2024-11-07 01:30:40|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730943050000|2024-11-07 01:30:50|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1730943060000|2024-11-07 01:31:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730943070000|2024-11-07 01:31:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730943080000|2024-11-07 01:31:20|46.4|46.1|46.44|46.14|46.44|46.14|46.4|46.1|5
1730943090000|2024-11-07 01:31:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730943100000|2024-11-07 01:31:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730943110000|2024-11-07 01:31:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730943120000|2024-11-07 01:32:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730943130000|2024-11-07 01:32:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|3
1730943150000|2024-11-07 01:32:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|4
1730943160000|2024-11-07 01:32:40|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730943180000|2024-11-07 01:33:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730943190000|2024-11-07 01:33:10|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1730943200000|2024-11-07 01:33:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730943210000|2024-11-07 01:33:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730943220000|2024-11-07 01:33:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730943230000|2024-11-07 01:33:50|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1730943240000|2024-11-07 01:34:00|46.42|46.12|46.45|46.15|46.45|46.15|46.42|46.12|6
1730943250000|2024-11-07 01:34:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730943260000|2024-11-07 01:34:20|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730943280000|2024-11-07 01:34:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730943300000|2024-11-07 01:35:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730943320000|2024-11-07 01:35:20|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|5
1730943330000|2024-11-07 01:35:30|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730943340000|2024-11-07 01:35:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730943350000|2024-11-07 01:35:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730943360000|2024-11-07 01:36:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730943370000|2024-11-07 01:36:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730943380000|2024-11-07 01:36:20|46.56|46.26|46.58|46.28|46.58|46.28|46.55|46.25|7
1730943390000|2024-11-07 01:36:30|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|6
1730943400000|2024-11-07 01:36:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1730943410000|2024-11-07 01:36:50|46.6|46.3|46.57|46.27|46.6|46.3|46.56|46.26|4
1730943420000|2024-11-07 01:37:00|46.58|46.28|46.59|46.29|46.59|46.29|46.57|46.27|4
1730943430000|2024-11-07 01:37:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730943440000|2024-11-07 01:37:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730943450000|2024-11-07 01:37:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1730943480000|2024-11-07 01:38:00|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|7
1730943490000|2024-11-07 01:38:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730943500000|2024-11-07 01:38:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1730943510000|2024-11-07 01:38:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730943520000|2024-11-07 01:38:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1730943530000|2024-11-07 01:38:50|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|8
1730943540000|2024-11-07 01:39:00|46.63|46.33|46.6|46.3|46.63|46.33|46.6|46.3|6
1730943550000|2024-11-07 01:39:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730943560000|2024-11-07 01:39:20|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|6
1730943570000|2024-11-07 01:39:30|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730943590000|2024-11-07 01:39:50|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730943600000|2024-11-07 01:40:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730943610000|2024-11-07 01:40:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1730943620000|2024-11-07 01:40:20|46.64|46.34|46.64|46.34|46.64|46.34|46.62|46.32|7
1730943630000|2024-11-07 01:40:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|8
1730943640000|2024-11-07 01:40:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1730943660000|2024-11-07 01:41:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730943670000|2024-11-07 01:41:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1730943680000|2024-11-07 01:41:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730943690000|2024-11-07 01:41:30|46.6|46.3|46.61|46.31|46.61|46.31|46.58|46.28|6
1730943700000|2024-11-07 01:41:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730943710000|2024-11-07 01:41:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730943730000|2024-11-07 01:42:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730943740000|2024-11-07 01:42:20|46.61|46.31|46.61|46.31|46.63|46.33|46.61|46.31|7
1730943750000|2024-11-07 01:42:30|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|4
1730943760000|2024-11-07 01:42:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730943770000|2024-11-07 01:42:50|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730943790000|2024-11-07 01:43:10|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1730943800000|2024-11-07 01:43:20|46.58|46.28|46.54|46.24|46.58|46.28|46.54|46.24|5
1730943810000|2024-11-07 01:43:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1730943820000|2024-11-07 01:43:40|46.52|46.22|46.53|46.23|46.54|46.24|46.51|46.21|8
1730943830000|2024-11-07 01:43:50|46.52|46.22|46.44|46.14|46.52|46.22|46.44|46.14|11
1730943840000|2024-11-07 01:44:00|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|5
1730943850000|2024-11-07 01:44:10|46.44|46.14|46.41|46.11|46.44|46.14|46.4|46.1|8
1730943860000|2024-11-07 01:44:20|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|5
1730943870000|2024-11-07 01:44:30|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1730943880000|2024-11-07 01:44:40|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730943890000|2024-11-07 01:44:50|46.37|46.07|46.37|46.07|46.39|46.09|46.37|46.07|7
1730943900000|2024-11-07 01:45:00|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|4
1730943910000|2024-11-07 01:45:10|46.39|46.09|46.34|46.04|46.39|46.09|46.33|46.03|6
1730943920000|2024-11-07 01:45:20|46.35|46.05|46.35|46.05|46.36|46.06|46.33|46.03|6
1730943930000|2024-11-07 01:45:30|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1730943940000|2024-11-07 01:45:40|46.32|46.02|46.33|46.03|46.33|46.03|46.3|46|6
1730943950000|2024-11-07 01:45:50|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730943960000|2024-11-07 01:46:00|46.33|46.03|46.38|46.08|46.4|46.1|46.33|46.03|10
1730943970000|2024-11-07 01:46:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730943980000|2024-11-07 01:46:20|46.39|46.09|46.43|46.13|46.44|46.14|46.39|46.09|7
1730943990000|2024-11-07 01:46:30|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|6
1730944000000|2024-11-07 01:46:40|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1730944010000|2024-11-07 01:46:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730944020000|2024-11-07 01:47:00|46.44|46.14|46.42|46.12|46.45|46.15|46.42|46.12|7
1730944030000|2024-11-07 01:47:10|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1730944040000|2024-11-07 01:47:20|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1730944050000|2024-11-07 01:47:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730944060000|2024-11-07 01:47:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730944070000|2024-11-07 01:47:50|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1730944080000|2024-11-07 01:48:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730944090000|2024-11-07 01:48:10|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|6
1730944100000|2024-11-07 01:48:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730944110000|2024-11-07 01:48:30|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730944120000|2024-11-07 01:48:40|46.39|46.09|46.41|46.11|46.41|46.11|46.37|46.07|9
1730944130000|2024-11-07 01:48:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730944140000|2024-11-07 01:49:00|46.39|46.09|46.34|46.04|46.39|46.09|46.34|46.04|6
1730944150000|2024-11-07 01:49:10|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|3
1730944160000|2024-11-07 01:49:20|46.32|46.02|46.35|46.05|46.35|46.05|46.32|46.02|4
1730944170000|2024-11-07 01:49:30|46.34|46.04|46.34|46.04|46.36|46.06|46.34|46.04|5
1730944180000|2024-11-07 01:49:40|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|6
1730944190000|2024-11-07 01:49:50|46.35|46.05|46.41|46.11|46.41|46.11|46.35|46.05|7
1730944200000|2024-11-07 01:50:00|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|8
1730944210000|2024-11-07 01:50:10|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1730944220000|2024-11-07 01:50:20|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1730944230000|2024-11-07 01:50:30|46.42|46.12|46.42|46.12|46.43|46.13|46.41|46.11|7
1730944240000|2024-11-07 01:50:40|46.41|46.11|46.38|46.08|46.42|46.12|46.38|46.08|6
1730944250000|2024-11-07 01:50:50|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|3
1730944260000|2024-11-07 01:51:00|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1730944270000|2024-11-07 01:51:10|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730944280000|2024-11-07 01:51:20|46.4|46.1|46.38|46.08|46.4|46.1|46.38|46.08|3
1730944290000|2024-11-07 01:51:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730944300000|2024-11-07 01:51:40|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730944310000|2024-11-07 01:51:50|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1730944320000|2024-11-07 01:52:00|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|9
1730944330000|2024-11-07 01:52:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730944340000|2024-11-07 01:52:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730944350000|2024-11-07 01:52:30|46.29|45.99|46.27|45.97|46.3|46|46.27|45.97|7
1730944360000|2024-11-07 01:52:40|46.28|45.98|46.27|45.97|46.28|45.98|46.26|45.96|10
1730944370000|2024-11-07 01:52:50|46.28|45.98|46.3|46|46.3|46|46.28|45.98|5
1730944380000|2024-11-07 01:53:00|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730944390000|2024-11-07 01:53:10|46.3|46|46.32|46.02|46.32|46.02|46.3|46|5
1730944400000|2024-11-07 01:53:20|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730944410000|2024-11-07 01:53:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730944420000|2024-11-07 01:53:40|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730944430000|2024-11-07 01:53:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730944440000|2024-11-07 01:54:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1730944450000|2024-11-07 01:54:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730944460000|2024-11-07 01:54:20|46.31|46.01|46.28|45.98|46.31|46.01|46.28|45.98|4
1730944470000|2024-11-07 01:54:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730944480000|2024-11-07 01:54:40|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|7
1730944490000|2024-11-07 01:54:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730944500000|2024-11-07 01:55:00|46.24|45.94|46.25|45.95|46.25|45.95|46.21|45.91|11
1730944510000|2024-11-07 01:55:10|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|6
1730944520000|2024-11-07 01:55:20|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|4
1730944530000|2024-11-07 01:55:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1730944540000|2024-11-07 01:55:40|46.31|46.01|46.33|46.03|46.34|46.04|46.31|46.01|6
1730944550000|2024-11-07 01:55:50|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|6
1730944560000|2024-11-07 01:56:00|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|4
1730944570000|2024-11-07 01:56:10|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|5
1730944580000|2024-11-07 01:56:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730944590000|2024-11-07 01:56:30|46.34|46.04|46.33|46.03|46.35|46.05|46.32|46.02|6
1730944600000|2024-11-07 01:56:40|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|6
1730944610000|2024-11-07 01:56:50|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730944620000|2024-11-07 01:57:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730944630000|2024-11-07 01:57:10|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1730944640000|2024-11-07 01:57:20|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1730944650000|2024-11-07 01:57:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1730944660000|2024-11-07 01:57:40|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|4
1730944670000|2024-11-07 01:57:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730944690000|2024-11-07 01:58:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730944700000|2024-11-07 01:58:20|46.33|46.03|46.35|46.05|46.35|46.05|46.32|46.02|5
1730944710000|2024-11-07 01:58:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730944720000|2024-11-07 01:58:40|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730944730000|2024-11-07 01:58:50|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730944740000|2024-11-07 01:59:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|3
1730944750000|2024-11-07 01:59:10|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730944760000|2024-11-07 01:59:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730944770000|2024-11-07 01:59:30|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1730944790000|2024-11-07 01:59:50|46.35|46.05|46.36|46.06|46.36|46.06|46.35|46.05|2
1730944810000|2024-11-07 02:00:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730944820000|2024-11-07 02:00:20|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1730944830000|2024-11-07 02:00:30|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730944840000|2024-11-07 02:00:40|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1730944850000|2024-11-07 02:00:50|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|3
1730944860000|2024-11-07 02:01:00|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|7
1730944870000|2024-11-07 02:01:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1730944880000|2024-11-07 02:01:20|46.42|46.12|46.42|46.12|46.42|46.12|46.4|46.1|9
1730944890000|2024-11-07 02:01:30|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|5
1730944900000|2024-11-07 02:01:40|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|5
1730944910000|2024-11-07 02:01:50|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730944920000|2024-11-07 02:02:00|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1730944930000|2024-11-07 02:02:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730944940000|2024-11-07 02:02:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730944950000|2024-11-07 02:02:30|46.42|46.12|46.42|46.12|46.44|46.14|46.41|46.11|9
1730944960000|2024-11-07 02:02:40|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|5
1730944970000|2024-11-07 02:02:50|46.46|46.16|46.45|46.15|46.47|46.17|46.44|46.14|5
1730944980000|2024-11-07 02:03:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1730944990000|2024-11-07 02:03:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1730945000000|2024-11-07 02:03:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730945010000|2024-11-07 02:03:30|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1730945020000|2024-11-07 02:03:40|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|3
1730945030000|2024-11-07 02:03:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|4
1730945040000|2024-11-07 02:04:00|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1730945050000|2024-11-07 02:04:10|46.43|46.13|46.44|46.14|46.45|46.15|46.43|46.13|4
1730945060000|2024-11-07 02:04:20|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|3
1730945070000|2024-11-07 02:04:30|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1730945080000|2024-11-07 02:04:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730945090000|2024-11-07 02:04:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730945100000|2024-11-07 02:05:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730945110000|2024-11-07 02:05:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730945120000|2024-11-07 02:05:20|46.49|46.19|46.44|46.14|46.49|46.19|46.44|46.14|5
1730945130000|2024-11-07 02:05:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730945140000|2024-11-07 02:05:40|46.47|46.17|46.45|46.15|46.47|46.17|46.44|46.14|3
1730945150000|2024-11-07 02:05:50|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730945160000|2024-11-07 02:06:00|46.45|46.15|46.47|46.17|46.47|46.17|46.44|46.14|5
1730945170000|2024-11-07 02:06:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730945190000|2024-11-07 02:06:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1730945200000|2024-11-07 02:06:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730945210000|2024-11-07 02:06:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730945220000|2024-11-07 02:07:00|46.49|46.19|46.5|46.2|46.5|46.2|46.47|46.17|6
1730945230000|2024-11-07 02:07:10|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|6
1730945240000|2024-11-07 02:07:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|7
1730945250000|2024-11-07 02:07:30|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|5
1730945260000|2024-11-07 02:07:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730945280000|2024-11-07 02:08:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|4
1730945290000|2024-11-07 02:08:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730945300000|2024-11-07 02:08:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730945310000|2024-11-07 02:08:30|46.52|46.22|46.53|46.23|46.54|46.24|46.52|46.22|4
1730945330000|2024-11-07 02:08:50|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|4
1730945340000|2024-11-07 02:09:00|46.54|46.24|46.58|46.28|46.58|46.28|46.53|46.23|9
1730945350000|2024-11-07 02:09:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730945360000|2024-11-07 02:09:20|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|4
1730945400000|2024-11-07 02:10:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730945800000|2024-11-07 02:16:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730945810000|2024-11-07 02:16:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730945820000|2024-11-07 02:17:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730945830000|2024-11-07 02:17:10|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730945840000|2024-11-07 02:17:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1730945850000|2024-11-07 02:17:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1730945860000|2024-11-07 02:17:40|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|13
1730945870000|2024-11-07 02:17:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|6
1730945880000|2024-11-07 02:18:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1730945890000|2024-11-07 02:18:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|8
1730945900000|2024-11-07 02:18:20|46.57|46.27|46.56|46.26|46.57|46.27|46.55|46.25|4
1730945910000|2024-11-07 02:18:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1730945920000|2024-11-07 02:18:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730945930000|2024-11-07 02:18:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730945940000|2024-11-07 02:19:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730945950000|2024-11-07 02:19:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730945960000|2024-11-07 02:19:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1730945970000|2024-11-07 02:19:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1730945980000|2024-11-07 02:19:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730945990000|2024-11-07 02:19:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730946000000|2024-11-07 02:20:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1730946010000|2024-11-07 02:20:10|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|8
1730946020000|2024-11-07 02:20:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730946030000|2024-11-07 02:20:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1730946040000|2024-11-07 02:20:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1730946060000|2024-11-07 02:21:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730946070000|2024-11-07 02:21:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730946080000|2024-11-07 02:21:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730946090000|2024-11-07 02:21:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730946100000|2024-11-07 02:21:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730946120000|2024-11-07 02:22:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730946130000|2024-11-07 02:22:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730946160000|2024-11-07 02:22:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730946170000|2024-11-07 02:22:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730946180000|2024-11-07 02:23:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730946580000|2024-11-07 02:29:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730946590000|2024-11-07 02:29:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730946620000|2024-11-07 02:30:20|46.48|46.18|46.52|46.22|46.52|46.22|46.48|46.18|3
1730946650000|2024-11-07 02:30:50|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1730946660000|2024-11-07 02:31:00|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1730946670000|2024-11-07 02:31:10|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1730946680000|2024-11-07 02:31:20|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1730946700000|2024-11-07 02:31:40|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|5
1730946710000|2024-11-07 02:31:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730946720000|2024-11-07 02:32:00|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|6
1730946730000|2024-11-07 02:32:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730946740000|2024-11-07 02:32:20|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1730946750000|2024-11-07 02:32:30|46.57|46.27|46.57|46.27|46.59|46.29|46.56|46.26|10
1730946760000|2024-11-07 02:32:40|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|3
1730946770000|2024-11-07 02:32:50|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1730946780000|2024-11-07 02:33:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|8
1730946790000|2024-11-07 02:33:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1730946800000|2024-11-07 02:33:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730946810000|2024-11-07 02:33:30|46.51|46.21|46.47|46.17|46.51|46.21|46.47|46.17|4
1730946820000|2024-11-07 02:33:40|46.46|46.16|46.46|46.16|46.47|46.17|46.46|46.16|3
1730946830000|2024-11-07 02:33:50|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|7
1730946840000|2024-11-07 02:34:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1730946850000|2024-11-07 02:34:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730946860000|2024-11-07 02:34:20|46.44|46.14|46.42|46.12|46.45|46.15|46.42|46.12|5
1730946870000|2024-11-07 02:34:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1730946890000|2024-11-07 02:34:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1730946900000|2024-11-07 02:35:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1730946910000|2024-11-07 02:35:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1730946930000|2024-11-07 02:35:30|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1730946940000|2024-11-07 02:35:40|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|5
1730946960000|2024-11-07 02:36:00|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|8
1730946970000|2024-11-07 02:36:10|46.45|46.15|46.45|46.15|46.46|46.16|46.44|46.14|5
1730946980000|2024-11-07 02:36:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730946990000|2024-11-07 02:36:30|46.46|46.16|46.46|46.16|46.48|46.18|46.45|46.15|10
1730947000000|2024-11-07 02:36:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1730947010000|2024-11-07 02:36:50|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|9
1730947020000|2024-11-07 02:37:00|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|3
1730947030000|2024-11-07 02:37:10|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730947050000|2024-11-07 02:37:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730947060000|2024-11-07 02:37:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1730947070000|2024-11-07 02:37:50|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|4
1730947080000|2024-11-07 02:38:00|46.48|46.18|46.53|46.23|46.53|46.23|46.48|46.18|6
1730947090000|2024-11-07 02:38:10|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1730947100000|2024-11-07 02:38:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730947110000|2024-11-07 02:38:30|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|6
1730947120000|2024-11-07 02:38:40|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1730947130000|2024-11-07 02:38:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730947140000|2024-11-07 02:39:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|5
1730947150000|2024-11-07 02:39:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|7
1730947160000|2024-11-07 02:39:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730947190000|2024-11-07 02:39:50|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730947200000|2024-11-07 02:40:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730947210000|2024-11-07 02:40:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730947220000|2024-11-07 02:40:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|6
1730947230000|2024-11-07 02:40:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1730947240000|2024-11-07 02:40:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1730947250000|2024-11-07 02:40:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730947260000|2024-11-07 02:41:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730947270000|2024-11-07 02:41:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1730947280000|2024-11-07 02:41:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|4
1730947290000|2024-11-07 02:41:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730947300000|2024-11-07 02:41:40|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730947310000|2024-11-07 02:41:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730947320000|2024-11-07 02:42:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730947340000|2024-11-07 02:42:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730947360000|2024-11-07 02:42:40|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|6
1730947380000|2024-11-07 02:43:00|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|6
1730947390000|2024-11-07 02:43:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|6
1730947400000|2024-11-07 02:43:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730947410000|2024-11-07 02:43:30|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1730947420000|2024-11-07 02:43:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730947430000|2024-11-07 02:43:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730947440000|2024-11-07 02:44:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|5
1730947450000|2024-11-07 02:44:10|46.55|46.25|46.54|46.24|46.55|46.25|46.52|46.22|11
1730947460000|2024-11-07 02:44:20|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1730947470000|2024-11-07 02:44:30|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|5
1730947480000|2024-11-07 02:44:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730947490000|2024-11-07 02:44:50|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1730947500000|2024-11-07 02:45:00|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|7
1730947510000|2024-11-07 02:45:10|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|3
1730947520000|2024-11-07 02:45:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1730947540000|2024-11-07 02:45:40|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|4
1730947550000|2024-11-07 02:45:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1730947560000|2024-11-07 02:46:00|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|5
1730947570000|2024-11-07 02:46:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|5
1730947580000|2024-11-07 02:46:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730947590000|2024-11-07 02:46:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1730947600000|2024-11-07 02:46:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730947610000|2024-11-07 02:46:50|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|5
1730947620000|2024-11-07 02:47:00|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1730947630000|2024-11-07 02:47:10|46.59|46.29|46.63|46.33|46.64|46.34|46.59|46.29|8
1730947640000|2024-11-07 02:47:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730947650000|2024-11-07 02:47:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730947660000|2024-11-07 02:47:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730947670000|2024-11-07 02:47:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1730947680000|2024-11-07 02:48:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|5
1730947690000|2024-11-07 02:48:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|8
1730947700000|2024-11-07 02:48:20|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730947710000|2024-11-07 02:48:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730947720000|2024-11-07 02:48:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730947730000|2024-11-07 02:48:50|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1730947740000|2024-11-07 02:49:00|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|2
1730947750000|2024-11-07 02:49:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730947760000|2024-11-07 02:49:20|46.64|46.34|46.63|46.33|46.64|46.34|46.61|46.31|6
1730947770000|2024-11-07 02:49:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730947780000|2024-11-07 02:49:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730947790000|2024-11-07 02:49:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730947800000|2024-11-07 02:50:00|46.64|46.34|46.67|46.37|46.68|46.38|46.64|46.34|6
1730947810000|2024-11-07 02:50:10|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|4
1730947820000|2024-11-07 02:50:20|46.67|46.37|46.68|46.38|46.68|46.38|46.65|46.35|8
1730947830000|2024-11-07 02:50:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730947840000|2024-11-07 02:50:40|46.69|46.39|46.7|46.4|46.72|46.42|46.69|46.39|8
1730947850000|2024-11-07 02:50:50|46.71|46.41|46.7|46.4|46.71|46.41|46.68|46.38|12
1730947860000|2024-11-07 02:51:00|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|6
1730947870000|2024-11-07 02:51:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1730947880000|2024-11-07 02:51:20|46.66|46.36|46.65|46.35|46.66|46.36|46.64|46.34|4
1730947890000|2024-11-07 02:51:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|6
1730947900000|2024-11-07 02:51:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1730947910000|2024-11-07 02:51:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1730947920000|2024-11-07 02:52:00|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|6
1730947930000|2024-11-07 02:52:10|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|3
1730947940000|2024-11-07 02:52:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1730947950000|2024-11-07 02:52:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1730947960000|2024-11-07 02:52:40|46.74|46.44|46.73|46.43|46.75|46.45|46.72|46.42|7
1730947970000|2024-11-07 02:52:50|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730948400000|2024-11-07 03:00:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730948410000|2024-11-07 03:00:10|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|5
1730948420000|2024-11-07 03:00:20|46.76|46.46|46.78|46.48|46.79|46.49|46.76|46.46|7
1730948430000|2024-11-07 03:00:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1730948450000|2024-11-07 03:00:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1730948460000|2024-11-07 03:01:00|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1730948470000|2024-11-07 03:01:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1730948480000|2024-11-07 03:01:20|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1730948490000|2024-11-07 03:01:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730948500000|2024-11-07 03:01:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730948510000|2024-11-07 03:01:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|4
1730948520000|2024-11-07 03:02:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1730948530000|2024-11-07 03:02:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1730948540000|2024-11-07 03:02:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730948570000|2024-11-07 03:02:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730948580000|2024-11-07 03:03:00|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1730948600000|2024-11-07 03:03:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730948620000|2024-11-07 03:03:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730948630000|2024-11-07 03:03:50|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1730948640000|2024-11-07 03:04:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730948650000|2024-11-07 03:04:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|5
1730948660000|2024-11-07 03:04:20|46.81|46.51|46.79|46.49|46.82|46.52|46.79|46.49|4
1730948670000|2024-11-07 03:04:30|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1730948680000|2024-11-07 03:04:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1730948690000|2024-11-07 03:04:50|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|7
1730948700000|2024-11-07 03:05:00|46.8|46.5|46.73|46.43|46.8|46.5|46.73|46.43|6
1730948710000|2024-11-07 03:05:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730948720000|2024-11-07 03:05:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1730948730000|2024-11-07 03:05:30|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|6
1730948740000|2024-11-07 03:05:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730948750000|2024-11-07 03:05:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1730948760000|2024-11-07 03:06:00|46.73|46.43|46.79|46.49|46.79|46.49|46.73|46.43|6
1730948770000|2024-11-07 03:06:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1730948780000|2024-11-07 03:06:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730948790000|2024-11-07 03:06:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1730948800000|2024-11-07 03:06:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730948810000|2024-11-07 03:06:50|46.84|46.54|46.92|46.62|46.92|46.62|46.84|46.54|11
1730948830000|2024-11-07 03:07:10|46.9|46.6|46.89|46.59|46.9|46.6|46.87|46.57|6
1730948840000|2024-11-07 03:07:20|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|5
1730948860000|2024-11-07 03:07:40|46.89|46.59|46.83|46.53|46.89|46.59|46.83|46.53|6
1730948870000|2024-11-07 03:07:50|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1730948880000|2024-11-07 03:08:00|46.85|46.55|46.85|46.55|46.88|46.58|46.84|46.54|9
1730948890000|2024-11-07 03:08:10|46.84|46.54|46.85|46.55|46.86|46.56|46.83|46.53|12
1730948900000|2024-11-07 03:08:20|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|5
1730948910000|2024-11-07 03:08:30|46.9|46.6|46.88|46.58|46.9|46.6|46.86|46.56|11
1730948920000|2024-11-07 03:08:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730948930000|2024-11-07 03:08:50|46.91|46.61|46.87|46.57|46.91|46.61|46.87|46.57|4
1730948940000|2024-11-07 03:09:00|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|5
1730948950000|2024-11-07 03:09:10|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|5
1730948960000|2024-11-07 03:09:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1730948970000|2024-11-07 03:09:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1730948980000|2024-11-07 03:09:40|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|3
1730948990000|2024-11-07 03:09:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1730949000000|2024-11-07 03:10:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1730949010000|2024-11-07 03:10:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1730949020000|2024-11-07 03:10:20|46.86|46.56|46.89|46.59|46.89|46.59|46.86|46.56|4
1730949050000|2024-11-07 03:10:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730949070000|2024-11-07 03:11:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|6
1730949080000|2024-11-07 03:11:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1730949090000|2024-11-07 03:11:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1730949100000|2024-11-07 03:11:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|2
1730949110000|2024-11-07 03:11:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1730949120000|2024-11-07 03:12:00|46.86|46.56|46.83|46.53|46.87|46.57|46.83|46.53|5
1730949130000|2024-11-07 03:12:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730949140000|2024-11-07 03:12:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730949150000|2024-11-07 03:12:30|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|4
1730949160000|2024-11-07 03:12:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1730949170000|2024-11-07 03:12:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1730949180000|2024-11-07 03:13:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1730949190000|2024-11-07 03:13:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1730949200000|2024-11-07 03:13:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|4
1730949210000|2024-11-07 03:13:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1730949220000|2024-11-07 03:13:40|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1730949230000|2024-11-07 03:13:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730949240000|2024-11-07 03:14:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1730949250000|2024-11-07 03:14:10|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|10
1730949270000|2024-11-07 03:14:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1730949280000|2024-11-07 03:14:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1730949290000|2024-11-07 03:14:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1730949300000|2024-11-07 03:15:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1730949310000|2024-11-07 03:15:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1730949320000|2024-11-07 03:15:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1730949330000|2024-11-07 03:15:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1730949340000|2024-11-07 03:15:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1730949350000|2024-11-07 03:15:50|46.84|46.54|46.83|46.53|46.86|46.56|46.83|46.53|5
1730949360000|2024-11-07 03:16:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|6
1730949370000|2024-11-07 03:16:10|46.86|46.56|46.83|46.53|46.88|46.58|46.83|46.53|7
1730949390000|2024-11-07 03:16:30|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|4
1730949400000|2024-11-07 03:16:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1730949410000|2024-11-07 03:16:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1730949420000|2024-11-07 03:17:00|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|3
1730949440000|2024-11-07 03:17:20|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1730949450000|2024-11-07 03:17:30|46.8|46.5|46.74|46.44|46.82|46.52|46.74|46.44|6
1730949470000|2024-11-07 03:17:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730949480000|2024-11-07 03:18:00|46.77|46.47|46.84|46.54|46.84|46.54|46.77|46.47|9
1730949490000|2024-11-07 03:18:10|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|4
1730949500000|2024-11-07 03:18:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1730949510000|2024-11-07 03:18:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1730949520000|2024-11-07 03:18:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730949530000|2024-11-07 03:18:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1730949540000|2024-11-07 03:19:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1730949550000|2024-11-07 03:19:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|5
1730949560000|2024-11-07 03:19:20|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1730949570000|2024-11-07 03:19:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730949580000|2024-11-07 03:19:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730949590000|2024-11-07 03:19:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730949600000|2024-11-07 03:20:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1730949610000|2024-11-07 03:20:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730949620000|2024-11-07 03:20:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730949630000|2024-11-07 03:20:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1730949640000|2024-11-07 03:20:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730949650000|2024-11-07 03:20:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1730949660000|2024-11-07 03:21:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730949670000|2024-11-07 03:21:10|46.91|46.61|46.89|46.59|46.91|46.61|46.87|46.57|6
1730949690000|2024-11-07 03:21:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1730949700000|2024-11-07 03:21:40|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1730949710000|2024-11-07 03:21:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1730949720000|2024-11-07 03:22:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730949730000|2024-11-07 03:22:10|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1730949740000|2024-11-07 03:22:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1730949750000|2024-11-07 03:22:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1730949760000|2024-11-07 03:22:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1730949770000|2024-11-07 03:22:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1730949780000|2024-11-07 03:23:00|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|4
1730949790000|2024-11-07 03:23:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1730949800000|2024-11-07 03:23:20|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|6
1730949810000|2024-11-07 03:23:30|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|5
1730949820000|2024-11-07 03:23:40|46.94|46.64|46.98|46.68|46.98|46.68|46.94|46.64|4
1730949830000|2024-11-07 03:23:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730949840000|2024-11-07 03:24:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730949850000|2024-11-07 03:24:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730949860000|2024-11-07 03:24:20|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1730949870000|2024-11-07 03:24:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1730949880000|2024-11-07 03:24:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730949890000|2024-11-07 03:24:50|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|6
1730949900000|2024-11-07 03:25:00|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1730949920000|2024-11-07 03:25:20|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|11
1730949930000|2024-11-07 03:25:30|47.02|46.72|46.98|46.68|47.02|46.72|46.98|46.68|5
1730949940000|2024-11-07 03:25:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730949950000|2024-11-07 03:25:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1730949970000|2024-11-07 03:26:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1730949980000|2024-11-07 03:26:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1730950000000|2024-11-07 03:26:40|46.97|46.67|46.93|46.63|46.97|46.67|46.93|46.63|3
1730950010000|2024-11-07 03:26:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1730950020000|2024-11-07 03:27:00|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1730950030000|2024-11-07 03:27:10|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1730950040000|2024-11-07 03:27:20|46.93|46.63|46.97|46.67|46.97|46.67|46.93|46.63|4
1730950050000|2024-11-07 03:27:30|46.96|46.66|46.99|46.69|46.99|46.69|46.96|46.66|6
1730950060000|2024-11-07 03:27:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1730950080000|2024-11-07 03:28:00|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|4
1730950090000|2024-11-07 03:28:10|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|4
1730950100000|2024-11-07 03:28:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1730950110000|2024-11-07 03:28:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1730950120000|2024-11-07 03:28:40|47|46.7|47.03|46.73|47.04|46.74|47|46.7|4
1730950130000|2024-11-07 03:28:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1730950140000|2024-11-07 03:29:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1730950150000|2024-11-07 03:29:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|7
1730950160000|2024-11-07 03:29:20|47.01|46.71|47.07|46.77|47.07|46.77|47.01|46.71|6
1730950170000|2024-11-07 03:29:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1730950180000|2024-11-07 03:29:40|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|6
1730950190000|2024-11-07 03:29:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1730950200000|2024-11-07 03:30:00|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1730950210000|2024-11-07 03:30:10|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|6
1730950220000|2024-11-07 03:30:20|47.08|46.78|47.04|46.74|47.08|46.78|47.04|46.74|3
1730950240000|2024-11-07 03:30:40|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1730950250000|2024-11-07 03:30:50|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1730950260000|2024-11-07 03:31:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1730950270000|2024-11-07 03:31:10|47.03|46.73|47|46.7|47.03|46.73|47|46.7|4
1730950280000|2024-11-07 03:31:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1730950290000|2024-11-07 03:31:30|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1730950330000|2024-11-07 03:32:10|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1730950340000|2024-11-07 03:32:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|6
1730950350000|2024-11-07 03:32:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1730950360000|2024-11-07 03:32:40|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|3
1730950370000|2024-11-07 03:32:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|7
1730950380000|2024-11-07 03:33:00|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|6
1730950390000|2024-11-07 03:33:10|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1730950400000|2024-11-07 03:33:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1730950410000|2024-11-07 03:33:30|46.88|46.58|46.89|46.59|46.91|46.61|46.88|46.58|7
1730950420000|2024-11-07 03:33:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1730950430000|2024-11-07 03:33:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1730950440000|2024-11-07 03:34:00|46.87|46.57|46.88|46.58|46.88|46.58|46.86|46.56|4
1730950450000|2024-11-07 03:34:10|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1730950460000|2024-11-07 03:34:20|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|5
1730950480000|2024-11-07 03:34:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1730950500000|2024-11-07 03:35:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730950510000|2024-11-07 03:35:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1730950520000|2024-11-07 03:35:20|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|5
1730950530000|2024-11-07 03:35:30|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|5
1730950540000|2024-11-07 03:35:40|46.72|46.42|46.7|46.4|46.72|46.42|46.69|46.39|4
1730950550000|2024-11-07 03:35:50|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|6
1730950560000|2024-11-07 03:36:00|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|7
1730950570000|2024-11-07 03:36:10|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|3
1730950580000|2024-11-07 03:36:20|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1730950590000|2024-11-07 03:36:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1730950600000|2024-11-07 03:36:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1730950610000|2024-11-07 03:36:50|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|5
1730950620000|2024-11-07 03:37:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730950630000|2024-11-07 03:37:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1730950640000|2024-11-07 03:37:20|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1730950650000|2024-11-07 03:37:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730950660000|2024-11-07 03:37:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730950670000|2024-11-07 03:37:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|3
1730950680000|2024-11-07 03:38:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730950690000|2024-11-07 03:38:10|46.73|46.43|46.75|46.45|46.76|46.46|46.73|46.43|4
1730950700000|2024-11-07 03:38:20|46.76|46.46|46.74|46.44|46.78|46.48|46.74|46.44|5
1730950710000|2024-11-07 03:38:30|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|4
1730950720000|2024-11-07 03:38:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1730950730000|2024-11-07 03:38:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730950740000|2024-11-07 03:39:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1730950760000|2024-11-07 03:39:20|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1730950790000|2024-11-07 03:39:50|46.62|46.32|46.6|46.3|46.62|46.32|46.6|46.3|3
1730950800000|2024-11-07 03:40:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730950810000|2024-11-07 03:40:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730950820000|2024-11-07 03:40:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1730950830000|2024-11-07 03:40:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1730950840000|2024-11-07 03:40:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730950860000|2024-11-07 03:41:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1730950870000|2024-11-07 03:41:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730950880000|2024-11-07 03:41:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730950890000|2024-11-07 03:41:30|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730950900000|2024-11-07 03:41:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730950910000|2024-11-07 03:41:50|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730950920000|2024-11-07 03:42:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1730950940000|2024-11-07 03:42:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730950950000|2024-11-07 03:42:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730950970000|2024-11-07 03:42:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730950980000|2024-11-07 03:43:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730950990000|2024-11-07 03:43:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730951000000|2024-11-07 03:43:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730951030000|2024-11-07 03:43:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730951040000|2024-11-07 03:44:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1730951070000|2024-11-07 03:44:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730951080000|2024-11-07 03:44:40|46.64|46.34|46.64|46.34|46.66|46.36|46.64|46.34|4
1730951110000|2024-11-07 03:45:10|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1730951120000|2024-11-07 03:45:20|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1730951140000|2024-11-07 03:45:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1730951150000|2024-11-07 03:45:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1730951160000|2024-11-07 03:46:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1730951180000|2024-11-07 03:46:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730951190000|2024-11-07 03:46:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730951200000|2024-11-07 03:46:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1730951210000|2024-11-07 03:46:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730951220000|2024-11-07 03:47:00|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1730951230000|2024-11-07 03:47:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730951250000|2024-11-07 03:47:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730951260000|2024-11-07 03:47:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1730951280000|2024-11-07 03:48:00|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1730951290000|2024-11-07 03:48:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1730951300000|2024-11-07 03:48:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730951350000|2024-11-07 03:49:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730951370000|2024-11-07 03:49:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1730951380000|2024-11-07 03:49:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730951400000|2024-11-07 03:50:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730951410000|2024-11-07 03:50:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730951430000|2024-11-07 03:50:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730951500000|2024-11-07 03:51:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730951520000|2024-11-07 03:52:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730951540000|2024-11-07 03:52:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730951560000|2024-11-07 03:52:40|46.6|46.3|46.58|46.28|46.6|46.3|46.57|46.27|5
1730951580000|2024-11-07 03:53:00|46.57|46.27|46.54|46.24|46.58|46.28|46.54|46.24|4
1730951590000|2024-11-07 03:53:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730951600000|2024-11-07 03:53:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730951610000|2024-11-07 03:53:30|46.53|46.23|46.57|46.27|46.57|46.27|46.5|46.2|7
1730951620000|2024-11-07 03:53:40|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730951640000|2024-11-07 03:54:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730951670000|2024-11-07 03:54:30|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1730951680000|2024-11-07 03:54:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1730951690000|2024-11-07 03:54:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730951700000|2024-11-07 03:55:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730951720000|2024-11-07 03:55:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730951730000|2024-11-07 03:55:30|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1730951740000|2024-11-07 03:55:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730951750000|2024-11-07 03:55:50|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|3
1730951760000|2024-11-07 03:56:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730951770000|2024-11-07 03:56:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730951790000|2024-11-07 03:56:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730951800000|2024-11-07 03:56:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730951830000|2024-11-07 03:57:10|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|2
1730951840000|2024-11-07 03:57:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730951850000|2024-11-07 03:57:30|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730951870000|2024-11-07 03:57:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1730951910000|2024-11-07 03:58:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730951920000|2024-11-07 03:58:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1730951930000|2024-11-07 03:58:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730951950000|2024-11-07 03:59:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1730951970000|2024-11-07 03:59:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730952000000|2024-11-07 04:00:00|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|4
1730952010000|2024-11-07 04:00:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1730952020000|2024-11-07 04:00:20|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|3
1730952030000|2024-11-07 04:00:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730952040000|2024-11-07 04:00:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730952050000|2024-11-07 04:00:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1730952070000|2024-11-07 04:01:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1730952080000|2024-11-07 04:01:20|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|2
1730952110000|2024-11-07 04:01:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1730952120000|2024-11-07 04:02:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1730952130000|2024-11-07 04:02:10|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|5
1730952140000|2024-11-07 04:02:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730952150000|2024-11-07 04:02:30|46.63|46.33|46.66|46.36|46.66|46.36|46.63|46.33|3
1730952160000|2024-11-07 04:02:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730952170000|2024-11-07 04:02:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730952180000|2024-11-07 04:03:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|5
1730952190000|2024-11-07 04:03:10|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1730952200000|2024-11-07 04:03:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730952230000|2024-11-07 04:03:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730952240000|2024-11-07 04:04:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1730952250000|2024-11-07 04:04:10|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1730952260000|2024-11-07 04:04:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1730952270000|2024-11-07 04:04:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730952280000|2024-11-07 04:04:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730952290000|2024-11-07 04:04:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730952300000|2024-11-07 04:05:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730952310000|2024-11-07 04:05:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730952320000|2024-11-07 04:05:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730952350000|2024-11-07 04:05:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730952370000|2024-11-07 04:06:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1730952380000|2024-11-07 04:06:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730952410000|2024-11-07 04:06:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730952420000|2024-11-07 04:07:00|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730952450000|2024-11-07 04:07:30|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|4
1730952460000|2024-11-07 04:07:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730952480000|2024-11-07 04:08:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730952490000|2024-11-07 04:08:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730952520000|2024-11-07 04:08:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730952540000|2024-11-07 04:09:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|8
1730952550000|2024-11-07 04:09:10|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730952560000|2024-11-07 04:09:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1730952570000|2024-11-07 04:09:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730952590000|2024-11-07 04:09:50|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|7
1730952600000|2024-11-07 04:10:00|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|4
1730952610000|2024-11-07 04:10:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1730952640000|2024-11-07 04:10:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730952670000|2024-11-07 04:11:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730952680000|2024-11-07 04:11:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730952690000|2024-11-07 04:11:30|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1730952700000|2024-11-07 04:11:40|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|3
1730952710000|2024-11-07 04:11:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730952720000|2024-11-07 04:12:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1730952730000|2024-11-07 04:12:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730952750000|2024-11-07 04:12:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730952760000|2024-11-07 04:12:40|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|4
1730952780000|2024-11-07 04:13:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730952790000|2024-11-07 04:13:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1730952800000|2024-11-07 04:13:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730952820000|2024-11-07 04:13:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730952840000|2024-11-07 04:14:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|4
1730952870000|2024-11-07 04:14:30|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730952880000|2024-11-07 04:14:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730953110000|2024-11-07 04:18:30|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1730953130000|2024-11-07 04:18:50|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|4
1730953160000|2024-11-07 04:19:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730953170000|2024-11-07 04:19:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1730953180000|2024-11-07 04:19:40|46.32|46.02|46.29|45.99|46.32|46.02|46.29|45.99|3
1730953190000|2024-11-07 04:19:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730953210000|2024-11-07 04:20:10|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1730953220000|2024-11-07 04:20:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730953230000|2024-11-07 04:20:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730953240000|2024-11-07 04:20:40|46.31|46.01|46.35|46.05|46.35|46.05|46.31|46.01|4
1730953250000|2024-11-07 04:20:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730953260000|2024-11-07 04:21:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730953270000|2024-11-07 04:21:10|46.31|46.01|46.27|45.97|46.31|46.01|46.27|45.97|5
1730953280000|2024-11-07 04:21:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730953290000|2024-11-07 04:21:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1730953310000|2024-11-07 04:21:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730953320000|2024-11-07 04:22:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730953340000|2024-11-07 04:22:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730953350000|2024-11-07 04:22:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730953370000|2024-11-07 04:22:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730953380000|2024-11-07 04:23:00|46.34|46.04|46.37|46.07|46.38|46.08|46.34|46.04|5
1730953390000|2024-11-07 04:23:10|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|4
1730953400000|2024-11-07 04:23:20|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730953420000|2024-11-07 04:23:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|4
1730953430000|2024-11-07 04:23:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1730953440000|2024-11-07 04:24:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1730953450000|2024-11-07 04:24:10|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730953460000|2024-11-07 04:24:20|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|4
1730953470000|2024-11-07 04:24:30|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730953480000|2024-11-07 04:24:40|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730953490000|2024-11-07 04:24:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730953510000|2024-11-07 04:25:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730953520000|2024-11-07 04:25:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1730953530000|2024-11-07 04:25:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730953560000|2024-11-07 04:26:00|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730953580000|2024-11-07 04:26:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730953600000|2024-11-07 04:26:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730953610000|2024-11-07 04:26:50|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730953630000|2024-11-07 04:27:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730953640000|2024-11-07 04:27:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730953650000|2024-11-07 04:27:30|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730953660000|2024-11-07 04:27:40|46.38|46.08|46.38|46.08|46.38|46.08|46.37|46.07|3
1730953670000|2024-11-07 04:27:50|46.37|46.07|46.36|46.06|46.37|46.07|46.36|46.06|2
1730953680000|2024-11-07 04:28:00|46.34|46.04|46.29|45.99|46.34|46.04|46.29|45.99|4
1730953690000|2024-11-07 04:28:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730953700000|2024-11-07 04:28:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730953710000|2024-11-07 04:28:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730953720000|2024-11-07 04:28:40|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|8
1730953730000|2024-11-07 04:28:50|46.23|45.93|46.19|45.89|46.23|45.93|46.19|45.89|4
1730953740000|2024-11-07 04:29:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1730953750000|2024-11-07 04:29:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1730953770000|2024-11-07 04:29:30|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1730953780000|2024-11-07 04:29:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730953790000|2024-11-07 04:29:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730953810000|2024-11-07 04:30:10|46.22|45.92|46.28|45.98|46.28|45.98|46.22|45.92|3
1730953830000|2024-11-07 04:30:30|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|5
1730953850000|2024-11-07 04:30:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730953860000|2024-11-07 04:31:00|46.34|46.04|46.36|46.06|46.37|46.07|46.34|46.04|7
1730953870000|2024-11-07 04:31:10|46.35|46.05|46.35|46.05|46.36|46.06|46.35|46.05|7
1730953880000|2024-11-07 04:31:20|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|4
1730953890000|2024-11-07 04:31:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730953900000|2024-11-07 04:31:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730953920000|2024-11-07 04:32:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730953930000|2024-11-07 04:32:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|4
1730953940000|2024-11-07 04:32:20|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|3
1730953960000|2024-11-07 04:32:40|46.37|46.07|46.37|46.07|46.38|46.08|46.37|46.07|3
1730953970000|2024-11-07 04:32:50|46.36|46.06|46.37|46.07|46.38|46.08|46.36|46.06|4
1730953980000|2024-11-07 04:33:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730953990000|2024-11-07 04:33:10|46.36|46.06|46.36|46.06|46.36|46.06|46.35|46.05|5
1730954030000|2024-11-07 04:33:50|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730954040000|2024-11-07 04:34:00|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|5
1730954050000|2024-11-07 04:34:10|46.3|46|46.3|46|46.3|46|46.3|46|1
1730954070000|2024-11-07 04:34:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|3
1730954090000|2024-11-07 04:34:50|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1730954100000|2024-11-07 04:35:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730954120000|2024-11-07 04:35:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730954130000|2024-11-07 04:35:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730954160000|2024-11-07 04:36:00|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730954180000|2024-11-07 04:36:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730954210000|2024-11-07 04:36:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730954220000|2024-11-07 04:37:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730954240000|2024-11-07 04:37:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730954250000|2024-11-07 04:37:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730954260000|2024-11-07 04:37:40|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730954300000|2024-11-07 04:38:20|46.17|45.87|46.15|45.85|46.17|45.87|46.14|45.84|5
1730954310000|2024-11-07 04:38:30|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730954330000|2024-11-07 04:38:50|46.14|45.84|46.13|45.83|46.15|45.85|46.13|45.83|8
1730954340000|2024-11-07 04:39:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730954360000|2024-11-07 04:39:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1730954380000|2024-11-07 04:39:40|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|3
1730954400000|2024-11-07 04:40:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730954410000|2024-11-07 04:40:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730954420000|2024-11-07 04:40:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730954450000|2024-11-07 04:40:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730954460000|2024-11-07 04:41:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1730954490000|2024-11-07 04:41:30|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730954510000|2024-11-07 04:41:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1730954520000|2024-11-07 04:42:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730954540000|2024-11-07 04:42:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730954550000|2024-11-07 04:42:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730954560000|2024-11-07 04:42:40|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|3
1730954570000|2024-11-07 04:42:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730954580000|2024-11-07 04:43:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730954600000|2024-11-07 04:43:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730954610000|2024-11-07 04:43:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730954620000|2024-11-07 04:43:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730954640000|2024-11-07 04:44:00|46.07|45.77|46.05|45.75|46.07|45.77|46|45.7|6
1730954650000|2024-11-07 04:44:10|46.04|45.74|46.02|45.72|46.04|45.74|46.01|45.71|5
1730954660000|2024-11-07 04:44:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730954670000|2024-11-07 04:44:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730954680000|2024-11-07 04:44:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730954690000|2024-11-07 04:44:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730954700000|2024-11-07 04:45:00|46|45.7|46.07|45.77|46.07|45.77|46|45.7|5
1730954710000|2024-11-07 04:45:10|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|5
1730954720000|2024-11-07 04:45:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730954730000|2024-11-07 04:45:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730954740000|2024-11-07 04:45:40|46.12|45.82|46.14|45.84|46.16|45.86|46.11|45.81|5
1730954750000|2024-11-07 04:45:50|46.13|45.83|46.1|45.8|46.13|45.83|46.1|45.8|3
1730954760000|2024-11-07 04:46:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730954780000|2024-11-07 04:46:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730954800000|2024-11-07 04:46:40|46.11|45.81|46.16|45.86|46.16|45.86|46.11|45.81|7
1730954810000|2024-11-07 04:46:50|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1730954820000|2024-11-07 04:47:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730954830000|2024-11-07 04:47:10|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|4
1730954840000|2024-11-07 04:47:20|46.2|45.9|46.26|45.96|46.26|45.96|46.2|45.9|4
1730954850000|2024-11-07 04:47:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730954860000|2024-11-07 04:47:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730954870000|2024-11-07 04:47:50|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730954880000|2024-11-07 04:48:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730954890000|2024-11-07 04:48:10|46.23|45.93|46.21|45.91|46.24|45.94|46.21|45.91|5
1730954900000|2024-11-07 04:48:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730954910000|2024-11-07 04:48:30|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|6
1730954920000|2024-11-07 04:48:40|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1730954930000|2024-11-07 04:48:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730954940000|2024-11-07 04:49:00|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|6
1730954950000|2024-11-07 04:49:10|46.24|45.94|46.22|45.92|46.25|45.95|46.22|45.92|9
1730954970000|2024-11-07 04:49:30|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|7
1730954980000|2024-11-07 04:49:40|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|8
1730954990000|2024-11-07 04:49:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730955000000|2024-11-07 04:50:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730955010000|2024-11-07 04:50:10|46.19|45.89|46.19|45.89|46.2|45.9|46.18|45.88|7
1730955020000|2024-11-07 04:50:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|10
1730955030000|2024-11-07 04:50:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730955050000|2024-11-07 04:50:50|46.2|45.9|46.2|45.9|46.21|45.91|46.19|45.89|5
1730955060000|2024-11-07 04:51:00|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1730955070000|2024-11-07 04:51:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730955080000|2024-11-07 04:51:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|6
1730955090000|2024-11-07 04:51:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1730955100000|2024-11-07 04:51:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730955120000|2024-11-07 04:52:00|46.2|45.9|46.22|45.92|46.23|45.93|46.2|45.9|5
1730955140000|2024-11-07 04:52:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730955160000|2024-11-07 04:52:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730955170000|2024-11-07 04:52:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|3
1730955180000|2024-11-07 04:53:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730955200000|2024-11-07 04:53:20|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730955210000|2024-11-07 04:53:30|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|4
1730955230000|2024-11-07 04:53:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730955250000|2024-11-07 04:54:10|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1730955270000|2024-11-07 04:54:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730955280000|2024-11-07 04:54:40|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1730955300000|2024-11-07 04:55:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730955310000|2024-11-07 04:55:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1730955350000|2024-11-07 04:55:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730955360000|2024-11-07 04:56:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730955370000|2024-11-07 04:56:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730955400000|2024-11-07 04:56:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730955410000|2024-11-07 04:56:50|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730955420000|2024-11-07 04:57:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730955450000|2024-11-07 04:57:30|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|2
1730955460000|2024-11-07 04:57:40|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730955470000|2024-11-07 04:57:50|46.21|45.91|46.24|45.94|46.25|45.95|46.21|45.91|5
1730955480000|2024-11-07 04:58:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730955510000|2024-11-07 04:58:30|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|6
1730955520000|2024-11-07 04:58:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|8
1730955530000|2024-11-07 04:58:50|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|8
1730955540000|2024-11-07 04:59:00|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|4
1730955550000|2024-11-07 04:59:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|6
1730955570000|2024-11-07 04:59:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730955610000|2024-11-07 05:00:10|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|4
1730955620000|2024-11-07 05:00:20|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730955650000|2024-11-07 05:00:50|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730955660000|2024-11-07 05:01:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730955670000|2024-11-07 05:01:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730955680000|2024-11-07 05:01:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730955690000|2024-11-07 05:01:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730955700000|2024-11-07 05:01:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730955710000|2024-11-07 05:01:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|16
1730955720000|2024-11-07 05:02:00|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|9
1730955730000|2024-11-07 05:02:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|14
1730955740000|2024-11-07 05:02:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730955750000|2024-11-07 05:02:30|46.24|45.94|46.2|45.9|46.24|45.94|46.2|45.9|7
1730955760000|2024-11-07 05:02:40|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|3
1730955770000|2024-11-07 05:02:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730955780000|2024-11-07 05:03:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730955790000|2024-11-07 05:03:10|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730955800000|2024-11-07 05:03:20|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|8
1730955810000|2024-11-07 05:03:30|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|10
1730955820000|2024-11-07 05:03:40|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1730955840000|2024-11-07 05:04:00|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1730955860000|2024-11-07 05:04:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730955870000|2024-11-07 05:04:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|8
1730955880000|2024-11-07 05:04:40|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|11
1730955910000|2024-11-07 05:05:10|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1730955940000|2024-11-07 05:05:40|46.14|45.84|46.13|45.83|46.14|45.84|46.11|45.81|5
1730955950000|2024-11-07 05:05:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730955960000|2024-11-07 05:06:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1730955980000|2024-11-07 05:06:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730955990000|2024-11-07 05:06:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730956000000|2024-11-07 05:06:40|46.03|45.73|46.03|45.73|46.05|45.75|46.03|45.73|5
1730956020000|2024-11-07 05:07:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|5
1730956030000|2024-11-07 05:07:10|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|13
1730956040000|2024-11-07 05:07:20|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|6
1730956050000|2024-11-07 05:07:30|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|6
1730956080000|2024-11-07 05:08:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730956090000|2024-11-07 05:08:10|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|4
1730956100000|2024-11-07 05:08:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|8
1730956110000|2024-11-07 05:08:30|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|7
1730956120000|2024-11-07 05:08:40|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1730956130000|2024-11-07 05:08:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1730956140000|2024-11-07 05:09:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730956150000|2024-11-07 05:09:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730956170000|2024-11-07 05:09:30|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1730956180000|2024-11-07 05:09:40|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|23
1730956190000|2024-11-07 05:09:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|18
1730956200000|2024-11-07 05:10:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1730956210000|2024-11-07 05:10:10|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1730956220000|2024-11-07 05:10:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|10
1730956230000|2024-11-07 05:10:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1730956240000|2024-11-07 05:10:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|8
1730956250000|2024-11-07 05:10:50|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|7
1730956260000|2024-11-07 05:11:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1730956280000|2024-11-07 05:11:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730956290000|2024-11-07 05:11:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1730956300000|2024-11-07 05:11:40|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1730956310000|2024-11-07 05:11:50|46.11|45.81|46.15|45.85|46.15|45.85|46.11|45.81|3
1730956320000|2024-11-07 05:12:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730956330000|2024-11-07 05:12:10|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|11
1730956340000|2024-11-07 05:12:20|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1730956360000|2024-11-07 05:12:40|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|10
1730956370000|2024-11-07 05:12:50|46.17|45.87|46.19|45.89|46.2|45.9|46.17|45.87|9
1730956390000|2024-11-07 05:13:10|46.2|45.9|46.22|45.92|46.23|45.93|46.19|45.89|7
1730956400000|2024-11-07 05:13:20|46.23|45.93|46.23|45.93|46.25|45.95|46.21|45.91|9
1730956410000|2024-11-07 05:13:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730956420000|2024-11-07 05:13:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730956430000|2024-11-07 05:13:50|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|2
1730956440000|2024-11-07 05:14:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730956450000|2024-11-07 05:14:10|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730956460000|2024-11-07 05:14:20|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|4
1730956470000|2024-11-07 05:14:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730956480000|2024-11-07 05:14:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730956490000|2024-11-07 05:14:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730956510000|2024-11-07 05:15:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730956520000|2024-11-07 05:15:20|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730956530000|2024-11-07 05:15:30|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|4
1730956560000|2024-11-07 05:16:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730956570000|2024-11-07 05:16:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730956580000|2024-11-07 05:16:20|46.17|45.87|46.12|45.82|46.17|45.87|46.12|45.82|10
1730956590000|2024-11-07 05:16:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730956600000|2024-11-07 05:16:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730956610000|2024-11-07 05:16:50|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1730956620000|2024-11-07 05:17:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730956630000|2024-11-07 05:17:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730956640000|2024-11-07 05:17:20|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730956650000|2024-11-07 05:17:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730956660000|2024-11-07 05:17:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730956670000|2024-11-07 05:17:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730956680000|2024-11-07 05:18:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730956690000|2024-11-07 05:18:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730956720000|2024-11-07 05:18:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730956730000|2024-11-07 05:18:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1730956740000|2024-11-07 05:19:00|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|4
1730956750000|2024-11-07 05:19:10|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730956760000|2024-11-07 05:19:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730956800000|2024-11-07 05:20:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1730956810000|2024-11-07 05:20:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730956820000|2024-11-07 05:20:20|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|7
1730956830000|2024-11-07 05:20:30|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|7
1730956840000|2024-11-07 05:20:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730956850000|2024-11-07 05:20:50|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1730956860000|2024-11-07 05:21:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730956870000|2024-11-07 05:21:10|46.13|45.83|46.18|45.88|46.18|45.88|46.13|45.83|3
1730956880000|2024-11-07 05:21:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730956940000|2024-11-07 05:22:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730956960000|2024-11-07 05:22:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730956980000|2024-11-07 05:23:00|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730957000000|2024-11-07 05:23:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|8
1730957010000|2024-11-07 05:23:30|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730957020000|2024-11-07 05:23:40|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730957030000|2024-11-07 05:23:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730957040000|2024-11-07 05:24:00|46.28|45.98|46.28|45.98|46.29|45.99|46.27|45.97|9
1730957050000|2024-11-07 05:24:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|9
1730957060000|2024-11-07 05:24:20|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730957070000|2024-11-07 05:24:30|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730957080000|2024-11-07 05:24:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730957090000|2024-11-07 05:24:50|46.26|45.96|46.22|45.92|46.26|45.96|46.22|45.92|4
1730957110000|2024-11-07 05:25:10|46.23|45.93|46.26|45.96|46.26|45.96|46.23|45.93|4
1730957120000|2024-11-07 05:25:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730957130000|2024-11-07 05:25:30|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|4
1730957140000|2024-11-07 05:25:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730957150000|2024-11-07 05:25:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1730957170000|2024-11-07 05:26:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730957180000|2024-11-07 05:26:20|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730957190000|2024-11-07 05:26:30|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1730957200000|2024-11-07 05:26:40|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|5
1730957210000|2024-11-07 05:26:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730957230000|2024-11-07 05:27:10|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730957240000|2024-11-07 05:27:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730957250000|2024-11-07 05:27:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730957280000|2024-11-07 05:28:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730957290000|2024-11-07 05:28:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730957300000|2024-11-07 05:28:20|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730957330000|2024-11-07 05:28:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730957340000|2024-11-07 05:29:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730957350000|2024-11-07 05:29:10|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730957360000|2024-11-07 05:29:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|10
1730957370000|2024-11-07 05:29:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730957380000|2024-11-07 05:29:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730957390000|2024-11-07 05:29:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730957400000|2024-11-07 05:30:00|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|4
1730957410000|2024-11-07 05:30:10|46.25|45.95|46.26|45.96|46.27|45.97|46.25|45.95|12
1730957420000|2024-11-07 05:30:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1730957430000|2024-11-07 05:30:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730957440000|2024-11-07 05:30:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730957450000|2024-11-07 05:30:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730957470000|2024-11-07 05:31:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730957480000|2024-11-07 05:31:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730957490000|2024-11-07 05:31:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|18
1730957500000|2024-11-07 05:31:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|12
1730957510000|2024-11-07 05:31:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730957520000|2024-11-07 05:32:00|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730957530000|2024-11-07 05:32:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|8
1730957540000|2024-11-07 05:32:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730957550000|2024-11-07 05:32:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|11
1730957560000|2024-11-07 05:32:40|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|7
1730957570000|2024-11-07 05:32:50|46.25|45.95|46.22|45.92|46.25|45.95|46.21|45.91|5
1730957580000|2024-11-07 05:33:00|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1730957600000|2024-11-07 05:33:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730957630000|2024-11-07 05:33:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|7
1730957640000|2024-11-07 05:34:00|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|5
1730957650000|2024-11-07 05:34:10|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730957660000|2024-11-07 05:34:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730957670000|2024-11-07 05:34:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730957700000|2024-11-07 05:35:00|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|7
1730957710000|2024-11-07 05:35:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|10
1730957720000|2024-11-07 05:35:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730957730000|2024-11-07 05:35:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730957740000|2024-11-07 05:35:40|46.23|45.93|46.28|45.98|46.28|45.98|46.23|45.93|5
1730957750000|2024-11-07 05:35:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|4
1730957760000|2024-11-07 05:36:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730957770000|2024-11-07 05:36:10|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730957780000|2024-11-07 05:36:20|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|16
1730957790000|2024-11-07 05:36:30|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|19
1730957800000|2024-11-07 05:36:40|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730957810000|2024-11-07 05:36:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1730957820000|2024-11-07 05:37:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730957830000|2024-11-07 05:37:10|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|4
1730957840000|2024-11-07 05:37:20|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|15
1730957850000|2024-11-07 05:37:30|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730957860000|2024-11-07 05:37:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|10
1730957870000|2024-11-07 05:37:50|46.25|45.95|46.25|45.95|46.26|45.96|46.25|45.95|3
1730957880000|2024-11-07 05:38:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|8
1730957890000|2024-11-07 05:38:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|10
1730957900000|2024-11-07 05:38:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1730957910000|2024-11-07 05:38:30|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1730957940000|2024-11-07 05:39:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730957950000|2024-11-07 05:39:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|7
1730957960000|2024-11-07 05:39:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730957980000|2024-11-07 05:39:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1730957990000|2024-11-07 05:39:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730958000000|2024-11-07 05:40:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730958010000|2024-11-07 05:40:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730958020000|2024-11-07 05:40:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730958030000|2024-11-07 05:40:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730958040000|2024-11-07 05:40:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730958070000|2024-11-07 05:41:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730958080000|2024-11-07 05:41:20|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|11
1730958100000|2024-11-07 05:41:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1730958110000|2024-11-07 05:41:50|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|4
1730958140000|2024-11-07 05:42:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730958170000|2024-11-07 05:42:50|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730958180000|2024-11-07 05:43:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730958190000|2024-11-07 05:43:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730958200000|2024-11-07 05:43:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730958220000|2024-11-07 05:43:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730958230000|2024-11-07 05:43:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730958260000|2024-11-07 05:44:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|4
1730958270000|2024-11-07 05:44:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730958300000|2024-11-07 05:45:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730958310000|2024-11-07 05:45:10|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|5
1730958320000|2024-11-07 05:45:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730958330000|2024-11-07 05:45:30|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730958340000|2024-11-07 05:45:40|46.2|45.9|46.18|45.88|46.21|45.91|46.18|45.88|7
1730958390000|2024-11-07 05:46:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730958410000|2024-11-07 05:46:50|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730958420000|2024-11-07 05:47:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730958430000|2024-11-07 05:47:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730958440000|2024-11-07 05:47:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730958450000|2024-11-07 05:47:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|5
1730958460000|2024-11-07 05:47:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730958480000|2024-11-07 05:48:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|4
1730958490000|2024-11-07 05:48:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730958500000|2024-11-07 05:48:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730958530000|2024-11-07 05:48:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730958550000|2024-11-07 05:49:10|46.2|45.9|46.25|45.95|46.25|45.95|46.2|45.9|4
1730958560000|2024-11-07 05:49:20|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1730958570000|2024-11-07 05:49:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730958580000|2024-11-07 05:49:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730958590000|2024-11-07 05:49:50|46.27|45.97|46.29|45.99|46.29|45.99|46.27|45.97|3
1730958600000|2024-11-07 05:50:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730958610000|2024-11-07 05:50:10|46.29|45.99|46.27|45.97|46.29|45.99|46.27|45.97|3
1730958620000|2024-11-07 05:50:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730958630000|2024-11-07 05:50:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|12
1730958640000|2024-11-07 05:50:40|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|4
1730958660000|2024-11-07 05:51:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730958670000|2024-11-07 05:51:10|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730958680000|2024-11-07 05:51:20|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|3
1730958690000|2024-11-07 05:51:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730958700000|2024-11-07 05:51:40|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|4
1730958710000|2024-11-07 05:51:50|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1730958720000|2024-11-07 05:52:00|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|4
1730958740000|2024-11-07 05:52:20|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|3
1730958750000|2024-11-07 05:52:30|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1730958780000|2024-11-07 05:53:00|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730958790000|2024-11-07 05:53:10|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730958800000|2024-11-07 05:53:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1730958820000|2024-11-07 05:53:40|46.27|45.97|46.27|45.97|46.27|45.97|46.26|45.96|7
1730958830000|2024-11-07 05:53:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730958840000|2024-11-07 05:54:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730958850000|2024-11-07 05:54:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730958860000|2024-11-07 05:54:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730958870000|2024-11-07 05:54:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730958880000|2024-11-07 05:54:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730958890000|2024-11-07 05:54:50|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|5
1730958910000|2024-11-07 05:55:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730958920000|2024-11-07 05:55:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|6
1730958930000|2024-11-07 05:55:30|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|16
1730958940000|2024-11-07 05:55:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|10
1730958950000|2024-11-07 05:55:50|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|14
1730958960000|2024-11-07 05:56:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1730958970000|2024-11-07 05:56:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730958980000|2024-11-07 05:56:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730958990000|2024-11-07 05:56:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730959000000|2024-11-07 05:56:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730959010000|2024-11-07 05:56:50|46.22|45.92|46.25|45.95|46.25|45.95|46.22|45.92|3
1730959020000|2024-11-07 05:57:00|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730959040000|2024-11-07 05:57:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730959060000|2024-11-07 05:57:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730959070000|2024-11-07 05:57:50|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730959080000|2024-11-07 05:58:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730959100000|2024-11-07 05:58:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730959120000|2024-11-07 05:58:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730959130000|2024-11-07 05:58:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730959150000|2024-11-07 05:59:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1730959170000|2024-11-07 05:59:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730959180000|2024-11-07 05:59:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730959190000|2024-11-07 05:59:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|6
1730959200000|2024-11-07 06:00:00|46.22|45.92|46.26|45.96|46.26|45.96|46.21|45.91|5
1730959220000|2024-11-07 06:00:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730959280000|2024-11-07 06:01:20|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|4
1730959320000|2024-11-07 06:02:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730959330000|2024-11-07 06:02:10|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730959350000|2024-11-07 06:02:30|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730959370000|2024-11-07 06:02:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730959380000|2024-11-07 06:03:00|46.24|45.94|46.25|45.95|46.26|45.96|46.24|45.94|4
1730959390000|2024-11-07 06:03:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730959400000|2024-11-07 06:03:20|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1730959410000|2024-11-07 06:03:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730959420000|2024-11-07 06:03:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730959430000|2024-11-07 06:03:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730959440000|2024-11-07 06:04:00|46.25|45.95|46.22|45.92|46.26|45.96|46.22|45.92|11
1730959450000|2024-11-07 06:04:10|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730959470000|2024-11-07 06:04:30|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1730959480000|2024-11-07 06:04:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730959500000|2024-11-07 06:05:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730959530000|2024-11-07 06:05:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730959540000|2024-11-07 06:05:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730959550000|2024-11-07 06:05:50|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|10
1730959560000|2024-11-07 06:06:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1730959570000|2024-11-07 06:06:10|46.1|45.8|46.09|45.79|46.11|45.81|46.09|45.79|4
1730959580000|2024-11-07 06:06:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730959590000|2024-11-07 06:06:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|4
1730959600000|2024-11-07 06:06:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|7
1730959610000|2024-11-07 06:06:50|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1730959620000|2024-11-07 06:07:00|46.09|45.79|46.07|45.77|46.09|45.79|46.07|45.77|5
1730959630000|2024-11-07 06:07:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730959640000|2024-11-07 06:07:20|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730959670000|2024-11-07 06:07:50|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730959680000|2024-11-07 06:08:00|46.04|45.74|46.01|45.71|46.04|45.74|46|45.7|5
1730959690000|2024-11-07 06:08:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|4
1730959700000|2024-11-07 06:08:20|46.02|45.72|46.06|45.76|46.06|45.76|46.02|45.72|6
1730959710000|2024-11-07 06:08:30|46.05|45.75|46.02|45.72|46.06|45.76|46.02|45.72|12
1730959720000|2024-11-07 06:08:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|6
1730959730000|2024-11-07 06:08:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730959740000|2024-11-07 06:09:00|46.01|45.71|46|45.7|46.02|45.72|46|45.7|4
1730959750000|2024-11-07 06:09:10|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1730959770000|2024-11-07 06:09:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730959780000|2024-11-07 06:09:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730959790000|2024-11-07 06:09:50|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730959800000|2024-11-07 06:10:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730959810000|2024-11-07 06:10:10|46.04|45.74|46.06|45.76|46.07|45.77|46.04|45.74|3
1730959820000|2024-11-07 06:10:20|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|10
1730959830000|2024-11-07 06:10:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|3
1730959840000|2024-11-07 06:10:40|46.08|45.78|46.06|45.76|46.08|45.78|46.06|45.76|7
1730959850000|2024-11-07 06:10:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730959860000|2024-11-07 06:11:00|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730959870000|2024-11-07 06:11:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730959880000|2024-11-07 06:11:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730959900000|2024-11-07 06:11:40|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1730959910000|2024-11-07 06:11:50|46.03|45.73|46|45.7|46.03|45.73|45.99|45.69|7
1730959920000|2024-11-07 06:12:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730959930000|2024-11-07 06:12:10|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1730959940000|2024-11-07 06:12:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730959950000|2024-11-07 06:12:30|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|9
1730959960000|2024-11-07 06:12:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730959970000|2024-11-07 06:12:50|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|8
1730959980000|2024-11-07 06:13:00|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730960020000|2024-11-07 06:13:40|45.96|45.66|45.93|45.63|45.96|45.66|45.93|45.63|2
1730960030000|2024-11-07 06:13:50|45.92|45.62|45.88|45.58|45.92|45.62|45.87|45.57|6
1730960040000|2024-11-07 06:14:00|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|5
1730960060000|2024-11-07 06:14:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730960070000|2024-11-07 06:14:30|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|5
1730960090000|2024-11-07 06:14:50|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730960100000|2024-11-07 06:15:00|45.88|45.58|45.9|45.6|45.91|45.61|45.88|45.58|6
1730960110000|2024-11-07 06:15:10|45.91|45.61|45.96|45.66|45.96|45.66|45.91|45.61|3
1730960120000|2024-11-07 06:15:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|7
1730960130000|2024-11-07 06:15:30|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|3
1730960140000|2024-11-07 06:15:40|45.99|45.69|45.98|45.68|46|45.7|45.98|45.68|4
1730960150000|2024-11-07 06:15:50|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|3
1730960160000|2024-11-07 06:16:00|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730960170000|2024-11-07 06:16:10|46|45.7|46|45.7|46.01|45.71|46|45.7|7
1730960180000|2024-11-07 06:16:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730960190000|2024-11-07 06:16:30|45.99|45.69|46.03|45.73|46.03|45.73|45.98|45.68|9
1730960200000|2024-11-07 06:16:40|46.02|45.72|46.1|45.8|46.1|45.8|46.02|45.72|15
1730960210000|2024-11-07 06:16:50|46.11|45.81|46.17|45.87|46.17|45.87|46.1|45.8|10
1730960220000|2024-11-07 06:17:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1730960230000|2024-11-07 06:17:10|46.18|45.88|46.19|45.89|46.2|45.9|46.18|45.88|4
1730960240000|2024-11-07 06:17:20|46.2|45.9|46.16|45.86|46.2|45.9|46.16|45.86|5
1730960250000|2024-11-07 06:17:30|46.17|45.87|46.16|45.86|46.18|45.88|46.15|45.85|8
1730960260000|2024-11-07 06:17:40|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730960270000|2024-11-07 06:17:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730960280000|2024-11-07 06:18:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730960290000|2024-11-07 06:18:10|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1730960300000|2024-11-07 06:18:20|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|6
1730960320000|2024-11-07 06:18:40|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|8
1730960330000|2024-11-07 06:18:50|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|6
1730960340000|2024-11-07 06:19:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730960370000|2024-11-07 06:19:30|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730960380000|2024-11-07 06:19:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|4
1730960390000|2024-11-07 06:19:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730960400000|2024-11-07 06:20:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1730960410000|2024-11-07 06:20:10|46.16|45.86|46.13|45.83|46.17|45.87|46.13|45.83|5
1730960420000|2024-11-07 06:20:20|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730960430000|2024-11-07 06:20:30|46.11|45.81|46.14|45.84|46.15|45.85|46.11|45.81|4
1730960440000|2024-11-07 06:20:40|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730960450000|2024-11-07 06:20:50|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1730960460000|2024-11-07 06:21:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|4
1730960470000|2024-11-07 06:21:10|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|3
1730960480000|2024-11-07 06:21:20|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|5
1730960490000|2024-11-07 06:21:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|9
1730960500000|2024-11-07 06:21:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|5
1730960510000|2024-11-07 06:21:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730960520000|2024-11-07 06:22:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730960540000|2024-11-07 06:22:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730960550000|2024-11-07 06:22:30|46.16|45.86|46.16|45.86|46.17|45.87|46.16|45.86|3
1730960570000|2024-11-07 06:22:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|6
1730960610000|2024-11-07 06:23:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730960620000|2024-11-07 06:23:40|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1730960630000|2024-11-07 06:23:50|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730960650000|2024-11-07 06:24:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730960660000|2024-11-07 06:24:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730960680000|2024-11-07 06:24:40|46.2|45.9|46.25|45.95|46.25|45.95|46.2|45.9|4
1730960700000|2024-11-07 06:25:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730960720000|2024-11-07 06:25:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730960740000|2024-11-07 06:25:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730960750000|2024-11-07 06:25:50|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|5
1730960770000|2024-11-07 06:26:10|46.25|45.95|46.21|45.91|46.26|45.96|46.21|45.91|4
1730960780000|2024-11-07 06:26:20|46.22|45.92|46.2|45.9|46.22|45.92|46.2|45.9|3
1730960800000|2024-11-07 06:26:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730960810000|2024-11-07 06:26:50|46.19|45.89|46.18|45.88|46.2|45.9|46.18|45.88|3
1730960820000|2024-11-07 06:27:00|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730960830000|2024-11-07 06:27:10|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730960840000|2024-11-07 06:27:20|46.18|45.88|46.18|45.88|46.18|45.88|46.17|45.87|3
1730960850000|2024-11-07 06:27:30|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|4
1730960860000|2024-11-07 06:27:40|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730960890000|2024-11-07 06:28:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730960910000|2024-11-07 06:28:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730961210000|2024-11-07 06:33:30|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|2
1730961220000|2024-11-07 06:33:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730961230000|2024-11-07 06:33:50|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|2
1730961240000|2024-11-07 06:34:00|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|2
1730961260000|2024-11-07 06:34:20|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730961270000|2024-11-07 06:34:30|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730961280000|2024-11-07 06:34:40|45.86|45.56|45.87|45.57|45.88|45.58|45.86|45.56|4
1730961300000|2024-11-07 06:35:00|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|5
1730961310000|2024-11-07 06:35:10|45.84|45.54|45.82|45.52|45.84|45.54|45.82|45.52|3
1730961320000|2024-11-07 06:35:20|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1730961330000|2024-11-07 06:35:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730961340000|2024-11-07 06:35:40|45.81|45.51|45.83|45.53|45.83|45.53|45.81|45.51|3
1730961350000|2024-11-07 06:35:50|45.82|45.52|45.83|45.53|45.83|45.53|45.81|45.51|4
1730961360000|2024-11-07 06:36:00|45.82|45.52|45.82|45.52|45.82|45.52|45.81|45.51|5
1730961370000|2024-11-07 06:36:10|45.83|45.53|45.87|45.57|45.87|45.57|45.83|45.53|7
1730961380000|2024-11-07 06:36:20|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730961390000|2024-11-07 06:36:30|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1730961400000|2024-11-07 06:36:40|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1730961410000|2024-11-07 06:36:50|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1730961430000|2024-11-07 06:37:10|45.85|45.55|45.9|45.6|45.9|45.6|45.85|45.55|5
1730961440000|2024-11-07 06:37:20|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730961460000|2024-11-07 06:37:40|45.88|45.58|45.87|45.57|45.88|45.58|45.87|45.57|2
1730961470000|2024-11-07 06:37:50|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730961480000|2024-11-07 06:38:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730961490000|2024-11-07 06:38:10|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|5
1730961500000|2024-11-07 06:38:20|45.9|45.6|45.92|45.62|45.92|45.62|45.9|45.6|2
1730961510000|2024-11-07 06:38:30|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|7
1730961520000|2024-11-07 06:38:40|45.9|45.6|45.89|45.59|45.9|45.6|45.88|45.58|6
1730961530000|2024-11-07 06:38:50|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730961540000|2024-11-07 06:39:00|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730961550000|2024-11-07 06:39:10|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|2
1730961560000|2024-11-07 06:39:20|45.85|45.55|45.83|45.53|45.85|45.55|45.83|45.53|3
1730961570000|2024-11-07 06:39:30|45.82|45.52|45.8|45.5|45.82|45.52|45.8|45.5|5
1730961580000|2024-11-07 06:39:40|45.79|45.49|45.8|45.5|45.8|45.5|45.79|45.49|2
1730961600000|2024-11-07 06:40:00|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|3
1730961610000|2024-11-07 06:40:10|45.79|45.49|45.78|45.48|45.79|45.49|45.78|45.48|2
1730961620000|2024-11-07 06:40:20|45.79|45.49|45.79|45.49|45.79|45.49|45.78|45.48|5
1730961630000|2024-11-07 06:40:30|45.8|45.5|45.8|45.5|45.8|45.5|45.8|45.5|1
1730961640000|2024-11-07 06:40:40|45.81|45.51|45.81|45.51|45.81|45.51|45.8|45.5|3
1730961650000|2024-11-07 06:40:50|45.8|45.5|45.79|45.49|45.8|45.5|45.79|45.49|2
1730961660000|2024-11-07 06:41:00|45.8|45.5|45.78|45.48|45.8|45.5|45.78|45.48|3
1730961670000|2024-11-07 06:41:10|45.79|45.49|45.73|45.43|45.79|45.49|45.73|45.43|4
1730961680000|2024-11-07 06:41:20|45.72|45.42|45.75|45.45|45.76|45.46|45.72|45.42|6
1730961690000|2024-11-07 06:41:30|45.74|45.44|45.73|45.43|45.74|45.44|45.72|45.42|3
1730961700000|2024-11-07 06:41:40|45.72|45.42|45.72|45.42|45.72|45.42|45.72|45.42|1
1730961710000|2024-11-07 06:41:50|45.73|45.43|45.73|45.43|45.73|45.43|45.73|45.43|1
1730961730000|2024-11-07 06:42:10|45.72|45.42|45.71|45.41|45.72|45.42|45.69|45.39|7
1730961740000|2024-11-07 06:42:20|45.7|45.4|45.7|45.4|45.71|45.41|45.68|45.38|8
1730961750000|2024-11-07 06:42:30|45.69|45.39|45.65|45.35|45.69|45.39|45.65|45.35|3
1730961760000|2024-11-07 06:42:40|45.66|45.36|45.65|45.35|45.68|45.38|45.65|45.35|13
1730961770000|2024-11-07 06:42:50|45.64|45.34|45.67|45.37|45.68|45.38|45.63|45.33|12
1730961780000|2024-11-07 06:43:00|45.66|45.36|45.68|45.38|45.69|45.39|45.66|45.36|5
1730961790000|2024-11-07 06:43:10|45.69|45.39|45.72|45.42|45.73|45.43|45.69|45.39|11
1730961800000|2024-11-07 06:43:20|45.71|45.41|45.72|45.42|45.72|45.42|45.7|45.4|5
1730961810000|2024-11-07 06:43:30|45.73|45.43|45.7|45.4|45.73|45.43|45.7|45.4|4
1730961820000|2024-11-07 06:43:40|45.69|45.39|45.71|45.41|45.72|45.42|45.67|45.37|9
1730961830000|2024-11-07 06:43:50|45.7|45.4|45.7|45.4|45.71|45.41|45.69|45.39|9
1730961840000|2024-11-07 06:44:00|45.69|45.39|45.67|45.37|45.69|45.39|45.67|45.37|7
1730961850000|2024-11-07 06:44:10|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|8
1730961860000|2024-11-07 06:44:20|45.66|45.36|45.69|45.39|45.7|45.4|45.66|45.36|5
1730961870000|2024-11-07 06:44:30|45.7|45.4|45.72|45.42|45.73|45.43|45.69|45.39|8
1730961880000|2024-11-07 06:44:40|45.71|45.41|45.69|45.39|45.71|45.41|45.69|45.39|5
1730961890000|2024-11-07 06:44:50|45.7|45.4|45.7|45.4|45.7|45.4|45.69|45.39|5
1730961900000|2024-11-07 06:45:00|45.71|45.41|45.73|45.43|45.73|45.43|45.71|45.41|3
1730961910000|2024-11-07 06:45:10|45.72|45.42|45.8|45.5|45.81|45.51|45.72|45.42|11
1730961920000|2024-11-07 06:45:20|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|3
1730961930000|2024-11-07 06:45:30|45.82|45.52|45.78|45.48|45.82|45.52|45.78|45.48|6
1730961940000|2024-11-07 06:45:40|45.79|45.49|45.81|45.51|45.82|45.52|45.79|45.49|5
1730961950000|2024-11-07 06:45:50|45.8|45.5|45.72|45.42|45.8|45.5|45.72|45.42|8
1730961960000|2024-11-07 06:46:00|45.71|45.41|45.71|45.41|45.71|45.41|45.7|45.4|3
1730961970000|2024-11-07 06:46:10|45.72|45.42|45.75|45.45|45.76|45.46|45.72|45.42|5
1730961980000|2024-11-07 06:46:20|45.74|45.44|45.68|45.38|45.74|45.44|45.68|45.38|7
1730961990000|2024-11-07 06:46:30|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1730962000000|2024-11-07 06:46:40|45.67|45.37|45.67|45.37|45.67|45.37|45.67|45.37|1
1730962010000|2024-11-07 06:46:50|45.68|45.38|45.68|45.38|45.69|45.39|45.68|45.38|3
1730962020000|2024-11-07 06:47:00|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|3
1730962030000|2024-11-07 06:47:10|45.66|45.36|45.65|45.35|45.67|45.37|45.63|45.33|6
1730962040000|2024-11-07 06:47:20|45.66|45.36|45.67|45.37|45.67|45.37|45.65|45.35|4
1730962050000|2024-11-07 06:47:30|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730962060000|2024-11-07 06:47:40|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|7
1730962070000|2024-11-07 06:47:50|45.66|45.36|45.66|45.36|45.66|45.36|45.66|45.36|1
1730962080000|2024-11-07 06:48:00|45.67|45.37|45.69|45.39|45.69|45.39|45.67|45.37|5
1730962090000|2024-11-07 06:48:10|45.7|45.4|45.68|45.38|45.71|45.41|45.68|45.38|7
1730962100000|2024-11-07 06:48:20|45.67|45.37|45.67|45.37|45.67|45.37|45.66|45.36|5
1730962110000|2024-11-07 06:48:30|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1730962120000|2024-11-07 06:48:40|45.68|45.38|45.69|45.39|45.69|45.39|45.68|45.38|2
1730962130000|2024-11-07 06:48:50|45.67|45.37|45.66|45.36|45.67|45.37|45.65|45.35|6
1730962140000|2024-11-07 06:49:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|4
1730962150000|2024-11-07 06:49:10|45.65|45.35|45.67|45.37|45.67|45.37|45.65|45.35|5
1730962160000|2024-11-07 06:49:20|45.66|45.36|45.67|45.37|45.67|45.37|45.66|45.36|2
1730962170000|2024-11-07 06:49:30|45.68|45.38|45.66|45.36|45.68|45.38|45.66|45.36|9
1730962180000|2024-11-07 06:49:40|45.67|45.37|45.7|45.4|45.7|45.4|45.67|45.37|6
1730962190000|2024-11-07 06:49:50|45.69|45.39|45.68|45.38|45.69|45.39|45.68|45.38|2
1730962200000|2024-11-07 06:50:00|45.69|45.39|45.71|45.41|45.71|45.41|45.69|45.39|7
1730962210000|2024-11-07 06:50:10|45.72|45.42|45.71|45.41|45.72|45.42|45.7|45.4|6
1730962220000|2024-11-07 06:50:20|45.72|45.42|45.76|45.46|45.77|45.47|45.72|45.42|5
1730962230000|2024-11-07 06:50:30|45.77|45.47|45.8|45.5|45.8|45.5|45.76|45.46|8
1730962240000|2024-11-07 06:50:40|45.81|45.51|45.79|45.49|45.81|45.51|45.79|45.49|7
1730962250000|2024-11-07 06:50:50|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|2
1730962260000|2024-11-07 06:51:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|10
1730962270000|2024-11-07 06:51:10|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|5
1730962280000|2024-11-07 06:51:20|45.84|45.54|45.87|45.57|45.87|45.57|45.84|45.54|6
1730962290000|2024-11-07 06:51:30|45.86|45.56|45.87|45.57|45.87|45.57|45.86|45.56|4
1730962300000|2024-11-07 06:51:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730962310000|2024-11-07 06:51:50|45.89|45.59|45.87|45.57|45.89|45.59|45.87|45.57|3
1730962330000|2024-11-07 06:52:10|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730962340000|2024-11-07 06:52:20|45.9|45.6|45.89|45.59|45.91|45.61|45.89|45.59|10
1730962350000|2024-11-07 06:52:30|45.88|45.58|45.89|45.59|45.89|45.59|45.88|45.58|2
1730962360000|2024-11-07 06:52:40|45.9|45.6|45.9|45.6|45.9|45.6|45.89|45.59|3
1730962370000|2024-11-07 06:52:50|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730962380000|2024-11-07 06:53:00|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730962390000|2024-11-07 06:53:10|45.89|45.59|45.91|45.61|45.91|45.61|45.88|45.58|5
1730962400000|2024-11-07 06:53:20|45.92|45.62|45.96|45.66|45.96|45.66|45.91|45.61|6
1730962410000|2024-11-07 06:53:30|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|3
1730962420000|2024-11-07 06:53:40|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|6
1730962430000|2024-11-07 06:53:50|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|4
1730962440000|2024-11-07 06:54:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730962450000|2024-11-07 06:54:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730962460000|2024-11-07 06:54:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|5
1730962470000|2024-11-07 06:54:30|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|3
1730962480000|2024-11-07 06:54:40|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730962490000|2024-11-07 06:54:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730962500000|2024-11-07 06:55:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730962510000|2024-11-07 06:55:10|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730962520000|2024-11-07 06:55:20|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|3
1730962540000|2024-11-07 06:55:40|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|10
1730962550000|2024-11-07 06:55:50|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|3
1730962560000|2024-11-07 06:56:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730962570000|2024-11-07 06:56:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730962580000|2024-11-07 06:56:20|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730962600000|2024-11-07 06:56:40|45.96|45.66|45.96|45.66|45.97|45.67|45.96|45.66|3
1730962610000|2024-11-07 06:56:50|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730962620000|2024-11-07 06:57:00|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|7
1730962630000|2024-11-07 06:57:10|45.97|45.67|45.99|45.69|45.99|45.69|45.97|45.67|5
1730962640000|2024-11-07 06:57:20|45.98|45.68|46|45.7|46.02|45.72|45.98|45.68|6
1730962650000|2024-11-07 06:57:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730962670000|2024-11-07 06:57:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730962680000|2024-11-07 06:58:00|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730962690000|2024-11-07 06:58:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|4
1730962700000|2024-11-07 06:58:20|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730962710000|2024-11-07 06:58:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730962720000|2024-11-07 06:58:40|46|45.7|46|45.7|46.01|45.71|45.99|45.69|5
1730962750000|2024-11-07 06:59:10|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730962770000|2024-11-07 06:59:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730962780000|2024-11-07 06:59:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730962800000|2024-11-07 07:00:00|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730962810000|2024-11-07 07:00:10|45.99|45.69|45.98|45.68|45.99|45.69|45.97|45.67|6
1730962820000|2024-11-07 07:00:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730962840000|2024-11-07 07:00:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730962860000|2024-11-07 07:01:00|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|4
1730962870000|2024-11-07 07:01:10|46|45.7|45.99|45.69|46|45.7|45.98|45.68|4
1730962890000|2024-11-07 07:01:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730962910000|2024-11-07 07:01:50|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1730962920000|2024-11-07 07:02:00|45.98|45.68|45.99|45.69|45.99|45.69|45.97|45.67|6
1730962930000|2024-11-07 07:02:10|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730962940000|2024-11-07 07:02:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730962950000|2024-11-07 07:02:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730962970000|2024-11-07 07:02:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730962980000|2024-11-07 07:03:00|46|45.7|46.04|45.74|46.04|45.74|46|45.7|7
1730962990000|2024-11-07 07:03:10|46.05|45.75|46.03|45.73|46.05|45.75|46.02|45.72|4
1730963000000|2024-11-07 07:03:20|46.02|45.72|45.99|45.69|46.02|45.72|45.99|45.69|3
1730963010000|2024-11-07 07:03:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730963020000|2024-11-07 07:03:40|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1730963030000|2024-11-07 07:03:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|2
1730963040000|2024-11-07 07:04:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|8
1730963050000|2024-11-07 07:04:10|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|3
1730963060000|2024-11-07 07:04:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730963070000|2024-11-07 07:04:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730963090000|2024-11-07 07:04:50|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1730963100000|2024-11-07 07:05:00|45.9|45.6|45.9|45.6|45.91|45.61|45.9|45.6|3
1730963110000|2024-11-07 07:05:10|45.89|45.59|45.89|45.59|45.89|45.59|45.89|45.59|1
1730963120000|2024-11-07 07:05:20|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730963130000|2024-11-07 07:05:30|45.86|45.56|45.86|45.56|45.86|45.56|45.86|45.56|1
1730963140000|2024-11-07 07:05:40|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730963160000|2024-11-07 07:06:00|45.86|45.56|45.88|45.58|45.88|45.58|45.86|45.56|7
1730963170000|2024-11-07 07:06:10|45.89|45.59|45.91|45.61|45.91|45.61|45.89|45.59|3
1730963180000|2024-11-07 07:06:20|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730963200000|2024-11-07 07:06:40|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730963210000|2024-11-07 07:06:50|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|3
1730963220000|2024-11-07 07:07:00|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|3
1730963230000|2024-11-07 07:07:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730963240000|2024-11-07 07:07:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730963250000|2024-11-07 07:07:30|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|3
1730963270000|2024-11-07 07:07:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1730963300000|2024-11-07 07:08:20|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1730963310000|2024-11-07 07:08:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730963320000|2024-11-07 07:08:40|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730963380000|2024-11-07 07:09:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730963390000|2024-11-07 07:09:50|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730963410000|2024-11-07 07:10:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730963420000|2024-11-07 07:10:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730963430000|2024-11-07 07:10:30|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730963440000|2024-11-07 07:10:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730963450000|2024-11-07 07:10:50|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730963470000|2024-11-07 07:11:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730963500000|2024-11-07 07:11:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730963520000|2024-11-07 07:12:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730963530000|2024-11-07 07:12:10|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730963550000|2024-11-07 07:12:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730963570000|2024-11-07 07:12:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1730963580000|2024-11-07 07:13:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730963590000|2024-11-07 07:13:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730963600000|2024-11-07 07:13:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730963610000|2024-11-07 07:13:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730963630000|2024-11-07 07:13:50|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|4
1730963640000|2024-11-07 07:14:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730963650000|2024-11-07 07:14:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730963660000|2024-11-07 07:14:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730963690000|2024-11-07 07:14:50|46.06|45.76|46.04|45.74|46.06|45.76|46.04|45.74|3
1730963700000|2024-11-07 07:15:00|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|5
1730963710000|2024-11-07 07:15:10|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730963720000|2024-11-07 07:15:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730963730000|2024-11-07 07:15:30|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730963750000|2024-11-07 07:15:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730963760000|2024-11-07 07:16:00|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|3
1730963780000|2024-11-07 07:16:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730963790000|2024-11-07 07:16:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730963800000|2024-11-07 07:16:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730963810000|2024-11-07 07:16:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730963820000|2024-11-07 07:17:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730963830000|2024-11-07 07:17:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730963850000|2024-11-07 07:17:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730963860000|2024-11-07 07:17:40|46|45.7|46|45.7|46.01|45.71|46|45.7|5
1730963870000|2024-11-07 07:17:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730963890000|2024-11-07 07:18:10|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1730963910000|2024-11-07 07:18:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730963920000|2024-11-07 07:18:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730963940000|2024-11-07 07:19:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730963980000|2024-11-07 07:19:40|46.01|45.71|46|45.7|46.01|45.71|46|45.7|8
1730963990000|2024-11-07 07:19:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|7
1730964000000|2024-11-07 07:20:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730964010000|2024-11-07 07:20:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730964020000|2024-11-07 07:20:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730964030000|2024-11-07 07:20:30|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730964100000|2024-11-07 07:21:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730964120000|2024-11-07 07:22:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730964130000|2024-11-07 07:22:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730964150000|2024-11-07 07:22:30|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1730964160000|2024-11-07 07:22:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1730964170000|2024-11-07 07:22:50|45.99|45.69|46|45.7|46|45.7|45.99|45.69|4
1730964180000|2024-11-07 07:23:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730964200000|2024-11-07 07:23:20|46.02|45.72|46.07|45.77|46.07|45.77|46.02|45.72|6
1730964210000|2024-11-07 07:23:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730964220000|2024-11-07 07:23:40|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|3
1730964230000|2024-11-07 07:23:50|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730964240000|2024-11-07 07:24:00|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730964250000|2024-11-07 07:24:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730964260000|2024-11-07 07:24:20|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1730964280000|2024-11-07 07:24:40|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730964290000|2024-11-07 07:24:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730964300000|2024-11-07 07:25:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1730964310000|2024-11-07 07:25:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730964320000|2024-11-07 07:25:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730964530000|2024-11-07 07:28:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730964580000|2024-11-07 07:29:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730964600000|2024-11-07 07:30:00|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730964630000|2024-11-07 07:30:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730964640000|2024-11-07 07:30:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730964670000|2024-11-07 07:31:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730964680000|2024-11-07 07:31:20|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|4
1730964690000|2024-11-07 07:31:30|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|2
1730964720000|2024-11-07 07:32:00|46.06|45.76|46.04|45.74|46.06|45.76|46.03|45.73|5
1730964730000|2024-11-07 07:32:10|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1730964740000|2024-11-07 07:32:20|46.06|45.76|46.06|45.76|46.07|45.77|46.06|45.76|3
1730964750000|2024-11-07 07:32:30|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730964780000|2024-11-07 07:33:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730964800000|2024-11-07 07:33:20|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730964810000|2024-11-07 07:33:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730964820000|2024-11-07 07:33:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730964840000|2024-11-07 07:34:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730964850000|2024-11-07 07:34:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730964860000|2024-11-07 07:34:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730964870000|2024-11-07 07:34:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730964910000|2024-11-07 07:35:10|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730964950000|2024-11-07 07:35:50|45.95|45.65|45.94|45.64|45.96|45.66|45.94|45.64|4
1730964960000|2024-11-07 07:36:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|3
1730964980000|2024-11-07 07:36:20|45.98|45.68|45.98|45.68|45.98|45.68|45.97|45.67|3
1730965000000|2024-11-07 07:36:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730965010000|2024-11-07 07:36:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730965020000|2024-11-07 07:37:00|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730965030000|2024-11-07 07:37:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730965040000|2024-11-07 07:37:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730965060000|2024-11-07 07:37:40|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730965080000|2024-11-07 07:38:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730965090000|2024-11-07 07:38:10|46.01|45.71|45.97|45.67|46.01|45.71|45.97|45.67|5
1730965100000|2024-11-07 07:38:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730965110000|2024-11-07 07:38:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730965120000|2024-11-07 07:38:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730965130000|2024-11-07 07:38:50|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730965150000|2024-11-07 07:39:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730965160000|2024-11-07 07:39:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730965180000|2024-11-07 07:39:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965190000|2024-11-07 07:39:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730965200000|2024-11-07 07:40:00|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|7
1730965210000|2024-11-07 07:40:10|46.03|45.73|46.07|45.77|46.07|45.77|46.02|45.72|8
1730965220000|2024-11-07 07:40:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730965230000|2024-11-07 07:40:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730965240000|2024-11-07 07:40:40|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730965250000|2024-11-07 07:40:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730965260000|2024-11-07 07:41:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730965270000|2024-11-07 07:41:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730965280000|2024-11-07 07:41:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730965290000|2024-11-07 07:41:30|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1730965300000|2024-11-07 07:41:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730965310000|2024-11-07 07:41:50|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1730965320000|2024-11-07 07:42:00|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|7
1730965330000|2024-11-07 07:42:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|6
1730965340000|2024-11-07 07:42:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730965350000|2024-11-07 07:42:30|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|5
1730965360000|2024-11-07 07:42:40|46.08|45.78|46.01|45.71|46.08|45.78|46.01|45.71|5
1730965380000|2024-11-07 07:43:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730965390000|2024-11-07 07:43:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730965400000|2024-11-07 07:43:20|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1730965410000|2024-11-07 07:43:30|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1730965420000|2024-11-07 07:43:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965430000|2024-11-07 07:43:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730965450000|2024-11-07 07:44:10|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730965490000|2024-11-07 07:44:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730965510000|2024-11-07 07:45:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965520000|2024-11-07 07:45:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730965540000|2024-11-07 07:45:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965550000|2024-11-07 07:45:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730965560000|2024-11-07 07:46:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730965570000|2024-11-07 07:46:10|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|5
1730965580000|2024-11-07 07:46:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730965590000|2024-11-07 07:46:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1730965600000|2024-11-07 07:46:40|46.01|45.71|46|45.7|46.02|45.72|46|45.7|4
1730965610000|2024-11-07 07:46:50|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730965620000|2024-11-07 07:47:00|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730965640000|2024-11-07 07:47:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730965660000|2024-11-07 07:47:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730965670000|2024-11-07 07:47:50|46|45.7|46|45.7|46|45.7|45.99|45.69|5
1730965700000|2024-11-07 07:48:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|4
1730965720000|2024-11-07 07:48:40|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730965730000|2024-11-07 07:48:50|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|3
1730965740000|2024-11-07 07:49:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730965750000|2024-11-07 07:49:10|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|6
1730965760000|2024-11-07 07:49:20|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|4
1730965770000|2024-11-07 07:49:30|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1730965800000|2024-11-07 07:50:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965810000|2024-11-07 07:50:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730965820000|2024-11-07 07:50:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730965850000|2024-11-07 07:50:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730965880000|2024-11-07 07:51:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1730965890000|2024-11-07 07:51:30|46|45.7|46|45.7|46|45.7|45.99|45.69|7
1730965900000|2024-11-07 07:51:40|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1730965910000|2024-11-07 07:51:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1730965920000|2024-11-07 07:52:00|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|3
1730965930000|2024-11-07 07:52:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730965940000|2024-11-07 07:52:20|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1730965950000|2024-11-07 07:52:30|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730965980000|2024-11-07 07:53:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730966000000|2024-11-07 07:53:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730966030000|2024-11-07 07:53:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730966050000|2024-11-07 07:54:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730966060000|2024-11-07 07:54:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730966070000|2024-11-07 07:54:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730966090000|2024-11-07 07:54:50|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730966100000|2024-11-07 07:55:00|46|45.7|46|45.7|46|45.7|46|45.7|1
1730966140000|2024-11-07 07:55:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730966150000|2024-11-07 07:55:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730966160000|2024-11-07 07:56:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730966170000|2024-11-07 07:56:10|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1730966190000|2024-11-07 07:56:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730966220000|2024-11-07 07:57:00|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730966240000|2024-11-07 07:57:20|46|45.7|46|45.7|46|45.7|46|45.7|1
1730966260000|2024-11-07 07:57:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730966310000|2024-11-07 07:58:30|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730966320000|2024-11-07 07:58:40|46|45.7|46|45.7|46|45.7|46|45.7|1
1730966340000|2024-11-07 07:59:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730966350000|2024-11-07 07:59:10|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730966400000|2024-11-07 08:00:00|45.98|45.68|45.96|45.66|45.98|45.68|45.96|45.66|2
1730966410000|2024-11-07 08:00:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|3
1730966420000|2024-11-07 08:00:20|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1730966430000|2024-11-07 08:00:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730966450000|2024-11-07 08:00:50|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|2
1730966470000|2024-11-07 08:01:10|45.95|45.65|45.93|45.63|45.95|45.65|45.93|45.63|2
1730966480000|2024-11-07 08:01:20|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730966500000|2024-11-07 08:01:40|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730966510000|2024-11-07 08:01:50|45.93|45.63|45.92|45.62|45.93|45.63|45.92|45.62|4
1730966520000|2024-11-07 08:02:00|45.93|45.63|45.96|45.66|45.96|45.66|45.93|45.63|3
1730966530000|2024-11-07 08:02:10|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730966540000|2024-11-07 08:02:20|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730966550000|2024-11-07 08:02:30|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1730966560000|2024-11-07 08:02:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730966570000|2024-11-07 08:02:50|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730966580000|2024-11-07 08:03:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730966590000|2024-11-07 08:03:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730966640000|2024-11-07 08:04:00|46.01|45.71|46.07|45.77|46.07|45.77|46.01|45.71|4
1730966650000|2024-11-07 08:04:10|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730966690000|2024-11-07 08:04:50|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1730966700000|2024-11-07 08:05:00|46.01|45.71|46.03|45.73|46.04|45.74|46.01|45.71|5
1730966720000|2024-11-07 08:05:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1730966740000|2024-11-07 08:05:40|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730966750000|2024-11-07 08:05:50|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730966760000|2024-11-07 08:06:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730966770000|2024-11-07 08:06:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|4
1730966780000|2024-11-07 08:06:20|46.05|45.75|46.1|45.8|46.1|45.8|46.05|45.75|6
1730966800000|2024-11-07 08:06:40|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730966830000|2024-11-07 08:07:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730966840000|2024-11-07 08:07:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730966860000|2024-11-07 08:07:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730966870000|2024-11-07 08:07:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730966880000|2024-11-07 08:08:00|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|4
1730966890000|2024-11-07 08:08:10|46.13|45.83|46.16|45.86|46.16|45.86|46.13|45.83|3
1730966910000|2024-11-07 08:08:30|46.17|45.87|46.19|45.89|46.19|45.89|46.17|45.87|3
1730966920000|2024-11-07 08:08:40|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1730966930000|2024-11-07 08:08:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730966940000|2024-11-07 08:09:00|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1730966950000|2024-11-07 08:09:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730966960000|2024-11-07 08:09:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730966970000|2024-11-07 08:09:30|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|4
1730966980000|2024-11-07 08:09:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730967010000|2024-11-07 08:10:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730967050000|2024-11-07 08:10:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730967120000|2024-11-07 08:12:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730967130000|2024-11-07 08:12:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730967140000|2024-11-07 08:12:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967160000|2024-11-07 08:12:40|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1730967170000|2024-11-07 08:12:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967190000|2024-11-07 08:13:10|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|3
1730967210000|2024-11-07 08:13:30|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730967220000|2024-11-07 08:13:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730967230000|2024-11-07 08:13:50|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730967250000|2024-11-07 08:14:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730967260000|2024-11-07 08:14:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967320000|2024-11-07 08:15:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730967350000|2024-11-07 08:15:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730967380000|2024-11-07 08:16:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730967400000|2024-11-07 08:16:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967410000|2024-11-07 08:16:50|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|3
1730967420000|2024-11-07 08:17:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967470000|2024-11-07 08:17:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730967490000|2024-11-07 08:18:10|46.18|45.88|46.15|45.85|46.18|45.88|46.14|45.84|7
1730967500000|2024-11-07 08:18:20|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|3
1730967510000|2024-11-07 08:18:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730967550000|2024-11-07 08:19:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730967560000|2024-11-07 08:19:20|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730967570000|2024-11-07 08:19:30|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730967580000|2024-11-07 08:19:40|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730967610000|2024-11-07 08:20:10|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|3
1730967630000|2024-11-07 08:20:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967650000|2024-11-07 08:20:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730967700000|2024-11-07 08:21:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730967710000|2024-11-07 08:21:50|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730967720000|2024-11-07 08:22:00|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730967730000|2024-11-07 08:22:10|46.21|45.91|46.26|45.96|46.26|45.96|46.21|45.91|5
1730967740000|2024-11-07 08:22:20|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1730967750000|2024-11-07 08:22:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730967760000|2024-11-07 08:22:40|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730967770000|2024-11-07 08:22:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730967800000|2024-11-07 08:23:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730967810000|2024-11-07 08:23:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730967820000|2024-11-07 08:23:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730967830000|2024-11-07 08:23:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730967840000|2024-11-07 08:24:00|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|4
1730967850000|2024-11-07 08:24:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730967870000|2024-11-07 08:24:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730967880000|2024-11-07 08:24:40|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730967910000|2024-11-07 08:25:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730967950000|2024-11-07 08:25:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730967970000|2024-11-07 08:26:10|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1730967980000|2024-11-07 08:26:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730968000000|2024-11-07 08:26:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730968030000|2024-11-07 08:27:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730968050000|2024-11-07 08:27:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730968130000|2024-11-07 08:28:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730968140000|2024-11-07 08:29:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730968150000|2024-11-07 08:29:10|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730968160000|2024-11-07 08:29:20|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730968170000|2024-11-07 08:29:30|46.21|45.91|46.2|45.9|46.21|45.91|46.2|45.9|2
1730968180000|2024-11-07 08:29:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|5
1730968200000|2024-11-07 08:30:00|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730968210000|2024-11-07 08:30:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730968240000|2024-11-07 08:30:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730968260000|2024-11-07 08:31:00|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|3
1730968270000|2024-11-07 08:31:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730968280000|2024-11-07 08:31:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730968300000|2024-11-07 08:31:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730968320000|2024-11-07 08:32:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730968330000|2024-11-07 08:32:10|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|2
1730968340000|2024-11-07 08:32:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730968360000|2024-11-07 08:32:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730968370000|2024-11-07 08:32:50|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730968400000|2024-11-07 08:33:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730968410000|2024-11-07 08:33:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|3
1730968430000|2024-11-07 08:33:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730968440000|2024-11-07 08:34:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730968450000|2024-11-07 08:34:10|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|3
1730968460000|2024-11-07 08:34:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730968490000|2024-11-07 08:34:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730968500000|2024-11-07 08:35:00|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730968520000|2024-11-07 08:35:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730968530000|2024-11-07 08:35:30|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|3
1730968550000|2024-11-07 08:35:50|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730968570000|2024-11-07 08:36:10|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730968590000|2024-11-07 08:36:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730968600000|2024-11-07 08:36:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730968610000|2024-11-07 08:36:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730968620000|2024-11-07 08:37:00|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|2
1730968630000|2024-11-07 08:37:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730968640000|2024-11-07 08:37:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730968670000|2024-11-07 08:37:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730968690000|2024-11-07 08:38:10|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730968700000|2024-11-07 08:38:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730968730000|2024-11-07 08:38:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730968740000|2024-11-07 08:39:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730968750000|2024-11-07 08:39:10|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730968780000|2024-11-07 08:39:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730968810000|2024-11-07 08:40:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730968830000|2024-11-07 08:40:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730968840000|2024-11-07 08:40:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730968850000|2024-11-07 08:40:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730968860000|2024-11-07 08:41:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730968890000|2024-11-07 08:41:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730968910000|2024-11-07 08:41:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730968920000|2024-11-07 08:42:00|46.27|45.97|46.26|45.96|46.27|45.97|46.26|45.96|2
1730968930000|2024-11-07 08:42:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730968940000|2024-11-07 08:42:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730969000000|2024-11-07 08:43:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730969010000|2024-11-07 08:43:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730969020000|2024-11-07 08:43:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|8
1730969030000|2024-11-07 08:43:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730969040000|2024-11-07 08:44:00|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1730969060000|2024-11-07 08:44:20|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730969070000|2024-11-07 08:44:30|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1730969110000|2024-11-07 08:45:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730969140000|2024-11-07 08:45:40|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730969150000|2024-11-07 08:45:50|46.33|46.03|46.36|46.06|46.36|46.06|46.33|46.03|3
1730969160000|2024-11-07 08:46:00|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730969180000|2024-11-07 08:46:20|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730969190000|2024-11-07 08:46:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730969200000|2024-11-07 08:46:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730969210000|2024-11-07 08:46:50|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1730969240000|2024-11-07 08:47:20|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730969250000|2024-11-07 08:47:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730969280000|2024-11-07 08:48:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730969380000|2024-11-07 08:49:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730969390000|2024-11-07 08:49:50|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730969410000|2024-11-07 08:50:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730969430000|2024-11-07 08:50:30|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1730969450000|2024-11-07 08:50:50|46.3|46|46.31|46.01|46.32|46.02|46.3|46|6
1730969460000|2024-11-07 08:51:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730969490000|2024-11-07 08:51:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730969500000|2024-11-07 08:51:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730969530000|2024-11-07 08:52:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730969540000|2024-11-07 08:52:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730969590000|2024-11-07 08:53:10|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730969600000|2024-11-07 08:53:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730969610000|2024-11-07 08:53:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730969620000|2024-11-07 08:53:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730969660000|2024-11-07 08:54:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730969700000|2024-11-07 08:55:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730969710000|2024-11-07 08:55:10|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730969720000|2024-11-07 08:55:20|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1730969730000|2024-11-07 08:55:30|46.3|46|46.3|46|46.3|46|46.3|46|1
1730969740000|2024-11-07 08:55:40|46.31|46.01|46.3|46|46.31|46.01|46.3|46|4
1730969750000|2024-11-07 08:55:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730969840000|2024-11-07 08:57:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730969850000|2024-11-07 08:57:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730969880000|2024-11-07 08:58:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730969940000|2024-11-07 08:59:00|46.3|46|46.3|46|46.3|46|46.3|46|1
1730969950000|2024-11-07 08:59:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730969990000|2024-11-07 08:59:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730970010000|2024-11-07 09:00:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730970020000|2024-11-07 09:00:20|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730970030000|2024-11-07 09:00:30|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730970060000|2024-11-07 09:01:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730970070000|2024-11-07 09:01:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970100000|2024-11-07 09:01:40|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730970140000|2024-11-07 09:02:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730970170000|2024-11-07 09:02:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970200000|2024-11-07 09:03:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730970210000|2024-11-07 09:03:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970240000|2024-11-07 09:04:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|2
1730970250000|2024-11-07 09:04:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730970260000|2024-11-07 09:04:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730970280000|2024-11-07 09:04:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730970300000|2024-11-07 09:05:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730970310000|2024-11-07 09:05:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730970320000|2024-11-07 09:05:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730970330000|2024-11-07 09:05:30|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730970340000|2024-11-07 09:05:40|46.25|45.95|46.26|45.96|46.27|45.97|46.24|45.94|7
1730970350000|2024-11-07 09:05:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730970370000|2024-11-07 09:06:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730970390000|2024-11-07 09:06:30|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970400000|2024-11-07 09:06:40|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730970410000|2024-11-07 09:06:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970440000|2024-11-07 09:07:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730970450000|2024-11-07 09:07:30|46.26|45.96|46.3|46|46.3|46|46.26|45.96|3
1730970460000|2024-11-07 09:07:40|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|3
1730970470000|2024-11-07 09:07:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730970480000|2024-11-07 09:08:00|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730970490000|2024-11-07 09:08:10|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|3
1730970500000|2024-11-07 09:08:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730970510000|2024-11-07 09:08:30|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730970530000|2024-11-07 09:08:50|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730970550000|2024-11-07 09:09:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730970560000|2024-11-07 09:09:20|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|4
1730970570000|2024-11-07 09:09:30|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730970580000|2024-11-07 09:09:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730970610000|2024-11-07 09:10:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1730970620000|2024-11-07 09:10:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|4
1730970640000|2024-11-07 09:10:40|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730970650000|2024-11-07 09:10:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730970660000|2024-11-07 09:11:00|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730970700000|2024-11-07 09:11:40|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730970720000|2024-11-07 09:12:00|46.28|45.98|46.25|45.95|46.28|45.98|46.25|45.95|4
1730970780000|2024-11-07 09:13:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730970790000|2024-11-07 09:13:10|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|4
1730970800000|2024-11-07 09:13:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730970880000|2024-11-07 09:14:40|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730970890000|2024-11-07 09:14:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730970900000|2024-11-07 09:15:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730970910000|2024-11-07 09:15:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730970920000|2024-11-07 09:15:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730970930000|2024-11-07 09:15:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730970950000|2024-11-07 09:15:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730970960000|2024-11-07 09:16:00|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|3
1730970970000|2024-11-07 09:16:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730970980000|2024-11-07 09:16:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730970990000|2024-11-07 09:16:30|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730971010000|2024-11-07 09:16:50|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730971030000|2024-11-07 09:17:10|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1730971040000|2024-11-07 09:17:20|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730971050000|2024-11-07 09:17:30|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730971080000|2024-11-07 09:18:00|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730971090000|2024-11-07 09:18:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730971100000|2024-11-07 09:18:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730971110000|2024-11-07 09:18:30|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730971120000|2024-11-07 09:18:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|7
1730971130000|2024-11-07 09:18:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730971150000|2024-11-07 09:19:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730971170000|2024-11-07 09:19:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730971180000|2024-11-07 09:19:40|46.24|45.94|46.22|45.92|46.24|45.94|46.22|45.92|4
1730971190000|2024-11-07 09:19:50|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730971200000|2024-11-07 09:20:00|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730971210000|2024-11-07 09:20:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|4
1730971220000|2024-11-07 09:20:20|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730971250000|2024-11-07 09:20:50|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730971260000|2024-11-07 09:21:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730971270000|2024-11-07 09:21:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730971310000|2024-11-07 09:21:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730971320000|2024-11-07 09:22:00|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730971330000|2024-11-07 09:22:10|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730971360000|2024-11-07 09:22:40|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730971370000|2024-11-07 09:22:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730971380000|2024-11-07 09:23:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730971390000|2024-11-07 09:23:10|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730971400000|2024-11-07 09:23:20|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730971410000|2024-11-07 09:23:30|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730971420000|2024-11-07 09:23:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730971430000|2024-11-07 09:23:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730971440000|2024-11-07 09:24:00|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|4
1730971450000|2024-11-07 09:24:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730971470000|2024-11-07 09:24:30|46.25|45.95|46.23|45.93|46.25|45.95|46.23|45.93|3
1730971490000|2024-11-07 09:24:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730971510000|2024-11-07 09:25:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730971520000|2024-11-07 09:25:20|46.23|45.93|46.24|45.94|46.25|45.95|46.23|45.93|6
1730971530000|2024-11-07 09:25:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730971540000|2024-11-07 09:25:40|46.23|45.93|46.23|45.93|46.23|45.93|46.22|45.92|3
1730971560000|2024-11-07 09:26:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730971580000|2024-11-07 09:26:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730971590000|2024-11-07 09:26:30|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730971610000|2024-11-07 09:26:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730971630000|2024-11-07 09:27:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730971640000|2024-11-07 09:27:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730971650000|2024-11-07 09:27:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730971690000|2024-11-07 09:28:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730971720000|2024-11-07 09:28:40|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|2
1730971730000|2024-11-07 09:28:50|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730971770000|2024-11-07 09:29:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|4
1730971790000|2024-11-07 09:29:50|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730971800000|2024-11-07 09:30:00|46.25|45.95|46.27|45.97|46.27|45.97|46.24|45.94|5
1730971810000|2024-11-07 09:30:10|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|4
1730971820000|2024-11-07 09:30:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730971850000|2024-11-07 09:30:50|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|3
1730971860000|2024-11-07 09:31:00|46.26|45.96|46.25|45.95|46.26|45.96|46.24|45.94|6
1730971870000|2024-11-07 09:31:10|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730971890000|2024-11-07 09:31:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730971910000|2024-11-07 09:31:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730971920000|2024-11-07 09:32:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730971940000|2024-11-07 09:32:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730971950000|2024-11-07 09:32:30|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730971990000|2024-11-07 09:33:10|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730972010000|2024-11-07 09:33:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730972040000|2024-11-07 09:34:00|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|3
1730972050000|2024-11-07 09:34:10|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1730972060000|2024-11-07 09:34:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730972070000|2024-11-07 09:34:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1730972090000|2024-11-07 09:34:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730972110000|2024-11-07 09:35:10|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730972130000|2024-11-07 09:35:30|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730972170000|2024-11-07 09:36:10|46.3|46|46.29|45.99|46.3|46|46.29|45.99|2
1730972190000|2024-11-07 09:36:30|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730972200000|2024-11-07 09:36:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730972220000|2024-11-07 09:37:00|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730972230000|2024-11-07 09:37:10|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730972240000|2024-11-07 09:37:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730972260000|2024-11-07 09:37:40|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730972270000|2024-11-07 09:37:50|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|5
1730972300000|2024-11-07 09:38:20|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730972310000|2024-11-07 09:38:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730972320000|2024-11-07 09:38:40|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730972330000|2024-11-07 09:38:50|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730972340000|2024-11-07 09:39:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730972360000|2024-11-07 09:39:20|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1730972370000|2024-11-07 09:39:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730972390000|2024-11-07 09:39:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730972450000|2024-11-07 09:40:50|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730972460000|2024-11-07 09:41:00|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730972470000|2024-11-07 09:41:10|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730972480000|2024-11-07 09:41:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730972510000|2024-11-07 09:41:50|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730972520000|2024-11-07 09:42:00|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1730972540000|2024-11-07 09:42:20|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730972550000|2024-11-07 09:42:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730972560000|2024-11-07 09:42:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730972610000|2024-11-07 09:43:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730972620000|2024-11-07 09:43:40|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730972660000|2024-11-07 09:44:20|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730972750000|2024-11-07 09:45:50|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730972760000|2024-11-07 09:46:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730972770000|2024-11-07 09:46:10|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730972780000|2024-11-07 09:46:20|46.22|45.92|46.26|45.96|46.26|45.96|46.22|45.92|4
1730972820000|2024-11-07 09:47:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730972830000|2024-11-07 09:47:10|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730972840000|2024-11-07 09:47:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730972850000|2024-11-07 09:47:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730972870000|2024-11-07 09:47:50|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730972880000|2024-11-07 09:48:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730972890000|2024-11-07 09:48:10|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|4
1730972900000|2024-11-07 09:48:20|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|2
1730972910000|2024-11-07 09:48:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730972920000|2024-11-07 09:48:40|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730972940000|2024-11-07 09:49:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730973030000|2024-11-07 09:50:30|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730973050000|2024-11-07 09:50:50|46.2|45.9|46.2|45.9|46.21|45.91|46.2|45.9|3
1730973060000|2024-11-07 09:51:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730973110000|2024-11-07 09:51:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730973120000|2024-11-07 09:52:00|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730973130000|2024-11-07 09:52:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730973160000|2024-11-07 09:52:40|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730973170000|2024-11-07 09:52:50|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730973190000|2024-11-07 09:53:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730973200000|2024-11-07 09:53:20|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|4
1730973210000|2024-11-07 09:53:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730973220000|2024-11-07 09:53:40|46.18|45.88|46.14|45.84|46.18|45.88|46.14|45.84|4
1730973240000|2024-11-07 09:54:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730973250000|2024-11-07 09:54:10|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730973260000|2024-11-07 09:54:20|46.17|45.87|46.18|45.88|46.18|45.88|46.17|45.87|2
1730973270000|2024-11-07 09:54:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730973300000|2024-11-07 09:55:00|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|7
1730973340000|2024-11-07 09:55:40|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730973350000|2024-11-07 09:55:50|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730973380000|2024-11-07 09:56:20|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|2
1730973390000|2024-11-07 09:56:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730973430000|2024-11-07 09:57:10|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|2
1730973440000|2024-11-07 09:57:20|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730973450000|2024-11-07 09:57:30|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730973480000|2024-11-07 09:58:00|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730973490000|2024-11-07 09:58:10|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|5
1730973500000|2024-11-07 09:58:20|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730973510000|2024-11-07 09:58:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730973520000|2024-11-07 09:58:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730973580000|2024-11-07 09:59:40|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730973630000|2024-11-07 10:00:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1730973640000|2024-11-07 10:00:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730973650000|2024-11-07 10:00:50|46.18|45.88|46.15|45.85|46.18|45.88|46.15|45.85|4
1730973660000|2024-11-07 10:01:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730973680000|2024-11-07 10:01:20|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|3
1730973690000|2024-11-07 10:01:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730973700000|2024-11-07 10:01:40|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|5
1730973710000|2024-11-07 10:01:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730973720000|2024-11-07 10:02:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730973730000|2024-11-07 10:02:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730973740000|2024-11-07 10:02:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730973750000|2024-11-07 10:02:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730973780000|2024-11-07 10:03:00|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730973790000|2024-11-07 10:03:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730973800000|2024-11-07 10:03:20|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|3
1730973810000|2024-11-07 10:03:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730973820000|2024-11-07 10:03:40|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730973830000|2024-11-07 10:03:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730973840000|2024-11-07 10:04:00|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|2
1730973850000|2024-11-07 10:04:10|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730973860000|2024-11-07 10:04:20|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730973880000|2024-11-07 10:04:40|46|45.7|46.04|45.74|46.04|45.74|46|45.7|5
1730973900000|2024-11-07 10:05:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730973920000|2024-11-07 10:05:20|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730973930000|2024-11-07 10:05:30|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730973940000|2024-11-07 10:05:40|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730973950000|2024-11-07 10:05:50|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|4
1730973960000|2024-11-07 10:06:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730973980000|2024-11-07 10:06:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730973990000|2024-11-07 10:06:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730974020000|2024-11-07 10:07:00|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730974040000|2024-11-07 10:07:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730974060000|2024-11-07 10:07:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|5
1730974070000|2024-11-07 10:07:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730974080000|2024-11-07 10:08:00|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730974090000|2024-11-07 10:08:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730974100000|2024-11-07 10:08:20|46.05|45.75|46.04|45.74|46.06|45.76|46.04|45.74|4
1730974110000|2024-11-07 10:08:30|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|3
1730974120000|2024-11-07 10:08:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730974130000|2024-11-07 10:08:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730974140000|2024-11-07 10:09:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730974150000|2024-11-07 10:09:10|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730974170000|2024-11-07 10:09:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730974180000|2024-11-07 10:09:40|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1730974190000|2024-11-07 10:09:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730974210000|2024-11-07 10:10:10|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730974220000|2024-11-07 10:10:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730974260000|2024-11-07 10:11:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730974280000|2024-11-07 10:11:20|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|3
1730974290000|2024-11-07 10:11:30|46.07|45.77|46.05|45.75|46.07|45.77|46.05|45.75|2
1730974300000|2024-11-07 10:11:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730974310000|2024-11-07 10:11:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730974330000|2024-11-07 10:12:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730974340000|2024-11-07 10:12:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730974350000|2024-11-07 10:12:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730974360000|2024-11-07 10:12:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730974400000|2024-11-07 10:13:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730974410000|2024-11-07 10:13:30|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|8
1730974440000|2024-11-07 10:14:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730974450000|2024-11-07 10:14:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730974460000|2024-11-07 10:14:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730974470000|2024-11-07 10:14:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730974480000|2024-11-07 10:14:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730974500000|2024-11-07 10:15:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730974510000|2024-11-07 10:15:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1730974530000|2024-11-07 10:15:30|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730974540000|2024-11-07 10:15:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730974550000|2024-11-07 10:15:50|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730974560000|2024-11-07 10:16:00|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|7
1730974570000|2024-11-07 10:16:10|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|11
1730974580000|2024-11-07 10:16:20|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730974590000|2024-11-07 10:16:30|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730974600000|2024-11-07 10:16:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1730974610000|2024-11-07 10:16:50|46.07|45.77|46.07|45.77|46.07|45.77|46.06|45.76|5
1730974620000|2024-11-07 10:17:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730974630000|2024-11-07 10:17:10|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730974640000|2024-11-07 10:17:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730974650000|2024-11-07 10:17:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730974670000|2024-11-07 10:17:50|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730974720000|2024-11-07 10:18:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730974740000|2024-11-07 10:19:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730974770000|2024-11-07 10:19:30|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|5
1730974780000|2024-11-07 10:19:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730974790000|2024-11-07 10:19:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730974800000|2024-11-07 10:20:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730974810000|2024-11-07 10:20:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730974820000|2024-11-07 10:20:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1730974840000|2024-11-07 10:20:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730974850000|2024-11-07 10:20:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730974860000|2024-11-07 10:21:00|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|2
1730974870000|2024-11-07 10:21:10|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|4
1730974890000|2024-11-07 10:21:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730974900000|2024-11-07 10:21:40|46.04|45.74|46.08|45.78|46.08|45.78|46.04|45.74|7
1730974910000|2024-11-07 10:21:50|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730974920000|2024-11-07 10:22:00|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1730974930000|2024-11-07 10:22:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|2
1730974940000|2024-11-07 10:22:20|46.04|45.74|46.04|45.74|46.04|45.74|46.04|45.74|1
1730974950000|2024-11-07 10:22:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730974960000|2024-11-07 10:22:40|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1730974970000|2024-11-07 10:22:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730974980000|2024-11-07 10:23:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730975000000|2024-11-07 10:23:20|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|2
1730975040000|2024-11-07 10:24:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730975070000|2024-11-07 10:24:30|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730975080000|2024-11-07 10:24:40|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730975100000|2024-11-07 10:25:00|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730975110000|2024-11-07 10:25:10|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|2
1730975120000|2024-11-07 10:25:20|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|4
1730975130000|2024-11-07 10:25:30|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730975140000|2024-11-07 10:25:40|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|5
1730975150000|2024-11-07 10:25:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730975160000|2024-11-07 10:26:00|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|4
1730975200000|2024-11-07 10:26:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730975210000|2024-11-07 10:26:50|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1730975230000|2024-11-07 10:27:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730975240000|2024-11-07 10:27:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730975270000|2024-11-07 10:27:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|2
1730975290000|2024-11-07 10:28:10|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|6
1730975310000|2024-11-07 10:28:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730975320000|2024-11-07 10:28:40|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1730975330000|2024-11-07 10:28:50|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|3
1730975370000|2024-11-07 10:29:30|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730975380000|2024-11-07 10:29:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730975390000|2024-11-07 10:29:50|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730975400000|2024-11-07 10:30:00|46.02|45.72|46.02|45.72|46.02|45.72|46.01|45.71|5
1730975410000|2024-11-07 10:30:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730975420000|2024-11-07 10:30:20|46|45.7|45.99|45.69|46|45.7|45.99|45.69|2
1730975430000|2024-11-07 10:30:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730975440000|2024-11-07 10:30:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730975450000|2024-11-07 10:30:50|45.98|45.68|45.95|45.65|45.98|45.68|45.95|45.65|3
1730975460000|2024-11-07 10:31:00|45.94|45.64|45.94|45.64|45.95|45.65|45.93|45.63|9
1730975470000|2024-11-07 10:31:10|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|2
1730975480000|2024-11-07 10:31:20|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|7
1730975490000|2024-11-07 10:31:30|45.96|45.66|45.96|45.66|45.96|45.66|45.96|45.66|1
1730975500000|2024-11-07 10:31:40|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730975510000|2024-11-07 10:31:50|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1730975530000|2024-11-07 10:32:10|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|2
1730975540000|2024-11-07 10:32:20|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730975550000|2024-11-07 10:32:30|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730975560000|2024-11-07 10:32:40|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|4
1730975580000|2024-11-07 10:33:00|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730975590000|2024-11-07 10:33:10|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|3
1730975610000|2024-11-07 10:33:30|45.91|45.61|45.89|45.59|45.91|45.61|45.89|45.59|3
1730975620000|2024-11-07 10:33:40|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730975630000|2024-11-07 10:33:50|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|3
1730975670000|2024-11-07 10:34:30|45.85|45.55|45.84|45.54|45.86|45.56|45.84|45.54|4
1730975690000|2024-11-07 10:34:50|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1730975700000|2024-11-07 10:35:00|45.87|45.57|45.87|45.57|45.87|45.57|45.87|45.57|1
1730975710000|2024-11-07 10:35:10|45.88|45.58|45.88|45.58|45.88|45.58|45.88|45.58|1
1730975720000|2024-11-07 10:35:20|45.89|45.59|45.89|45.59|45.9|45.6|45.89|45.59|3
1730975740000|2024-11-07 10:35:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730975750000|2024-11-07 10:35:50|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730975780000|2024-11-07 10:36:20|45.91|45.61|45.94|45.64|45.94|45.64|45.91|45.61|4
1730975790000|2024-11-07 10:36:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730975820000|2024-11-07 10:37:00|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730975830000|2024-11-07 10:37:10|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730975840000|2024-11-07 10:37:20|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|8
1730975890000|2024-11-07 10:38:10|45.92|45.62|45.91|45.61|45.92|45.62|45.91|45.61|2
1730975900000|2024-11-07 10:38:20|45.92|45.62|45.92|45.62|45.92|45.62|45.92|45.62|1
1730975910000|2024-11-07 10:38:30|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730975920000|2024-11-07 10:38:40|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|2
1730975940000|2024-11-07 10:39:00|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|2
1730975950000|2024-11-07 10:39:10|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1730975960000|2024-11-07 10:39:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|2
1730975970000|2024-11-07 10:39:30|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730975980000|2024-11-07 10:39:40|45.91|45.61|45.9|45.6|45.91|45.61|45.9|45.6|2
1730976010000|2024-11-07 10:40:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|2
1730976020000|2024-11-07 10:40:20|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|3
1730976030000|2024-11-07 10:40:30|45.88|45.58|45.86|45.56|45.88|45.58|45.86|45.56|3
1730976040000|2024-11-07 10:40:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730976060000|2024-11-07 10:41:00|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|4
1730976070000|2024-11-07 10:41:10|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730976090000|2024-11-07 10:41:30|45.91|45.61|45.91|45.61|45.91|45.61|45.91|45.61|1
1730976100000|2024-11-07 10:41:40|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|2
1730976130000|2024-11-07 10:42:10|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|2
1730976140000|2024-11-07 10:42:20|45.96|45.66|45.99|45.69|46|45.7|45.96|45.66|6
1730976150000|2024-11-07 10:42:30|46|45.7|46|45.7|46|45.7|46|45.7|1
1730976180000|2024-11-07 10:43:00|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730976190000|2024-11-07 10:43:10|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730976200000|2024-11-07 10:43:20|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730976220000|2024-11-07 10:43:40|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730976240000|2024-11-07 10:44:00|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730976250000|2024-11-07 10:44:10|45.96|45.66|45.97|45.67|45.97|45.67|45.96|45.66|2
1730976260000|2024-11-07 10:44:20|45.98|45.68|45.97|45.67|45.98|45.68|45.97|45.67|2
1730976270000|2024-11-07 10:44:30|45.98|45.68|45.98|45.68|45.99|45.69|45.98|45.68|3
1730976280000|2024-11-07 10:44:40|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1730976290000|2024-11-07 10:44:50|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730976300000|2024-11-07 10:45:00|45.99|45.69|46|45.7|46|45.7|45.99|45.69|2
1730976310000|2024-11-07 10:45:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730976320000|2024-11-07 10:45:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730976330000|2024-11-07 10:45:30|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730976340000|2024-11-07 10:45:40|46.03|45.73|46.04|45.74|46.06|45.76|46.03|45.73|8
1730976350000|2024-11-07 10:45:50|46.05|45.75|46.03|45.73|46.05|45.75|46.03|45.73|5
1730976360000|2024-11-07 10:46:00|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|2
1730976370000|2024-11-07 10:46:10|46.01|45.71|46.01|45.71|46.02|45.72|46.01|45.71|3
1730976380000|2024-11-07 10:46:20|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730976390000|2024-11-07 10:46:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730976410000|2024-11-07 10:46:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730976420000|2024-11-07 10:47:00|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730976430000|2024-11-07 10:47:10|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730976440000|2024-11-07 10:47:20|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730976460000|2024-11-07 10:47:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730976480000|2024-11-07 10:48:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730976490000|2024-11-07 10:48:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730976510000|2024-11-07 10:48:30|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730976520000|2024-11-07 10:48:40|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730976540000|2024-11-07 10:49:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730976550000|2024-11-07 10:49:10|46.06|45.76|46.05|45.75|46.06|45.76|46.04|45.74|4
1730976570000|2024-11-07 10:49:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730976610000|2024-11-07 10:50:10|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730976620000|2024-11-07 10:50:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730976640000|2024-11-07 10:50:40|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|2
1730976660000|2024-11-07 10:51:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730976670000|2024-11-07 10:51:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730976680000|2024-11-07 10:51:20|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730976700000|2024-11-07 10:51:40|46.05|45.75|46.05|45.75|46.05|45.75|46.05|45.75|1
1730976710000|2024-11-07 10:51:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|2
1730976720000|2024-11-07 10:52:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730976730000|2024-11-07 10:52:10|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730976760000|2024-11-07 10:52:40|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730976810000|2024-11-07 10:53:30|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730976840000|2024-11-07 10:54:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730976860000|2024-11-07 10:54:20|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730976910000|2024-11-07 10:55:10|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730976970000|2024-11-07 10:56:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1730977020000|2024-11-07 10:57:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977030000|2024-11-07 10:57:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730977050000|2024-11-07 10:57:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730977070000|2024-11-07 10:57:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977090000|2024-11-07 10:58:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730977140000|2024-11-07 10:59:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977150000|2024-11-07 10:59:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977180000|2024-11-07 10:59:40|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730977200000|2024-11-07 11:00:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977210000|2024-11-07 11:00:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730977230000|2024-11-07 11:00:30|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1730977250000|2024-11-07 11:00:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977270000|2024-11-07 11:01:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977280000|2024-11-07 11:01:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977290000|2024-11-07 11:01:30|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977320000|2024-11-07 11:02:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|2
1730977330000|2024-11-07 11:02:10|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730977360000|2024-11-07 11:02:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977400000|2024-11-07 11:03:20|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730977420000|2024-11-07 11:03:40|46.15|45.85|46.17|45.87|46.17|45.87|46.15|45.85|3
1730977440000|2024-11-07 11:04:00|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730977450000|2024-11-07 11:04:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977470000|2024-11-07 11:04:30|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977480000|2024-11-07 11:04:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730977500000|2024-11-07 11:05:00|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730977520000|2024-11-07 11:05:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977530000|2024-11-07 11:05:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730977550000|2024-11-07 11:05:50|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977580000|2024-11-07 11:06:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977610000|2024-11-07 11:06:50|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730977620000|2024-11-07 11:07:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730977630000|2024-11-07 11:07:10|46.08|45.78|46.05|45.75|46.08|45.78|46.05|45.75|2
1730977680000|2024-11-07 11:08:00|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|3
1730977700000|2024-11-07 11:08:20|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730977720000|2024-11-07 11:08:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730977740000|2024-11-07 11:09:00|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730977750000|2024-11-07 11:09:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730977760000|2024-11-07 11:09:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730977770000|2024-11-07 11:09:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|4
1730977780000|2024-11-07 11:09:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730977790000|2024-11-07 11:09:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977810000|2024-11-07 11:10:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730977820000|2024-11-07 11:10:20|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730977870000|2024-11-07 11:11:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730977900000|2024-11-07 11:11:40|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730977910000|2024-11-07 11:11:50|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977920000|2024-11-07 11:12:00|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730977930000|2024-11-07 11:12:10|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730977940000|2024-11-07 11:12:20|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977960000|2024-11-07 11:12:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730977990000|2024-11-07 11:13:10|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|6
1730978000000|2024-11-07 11:13:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|9
1730978010000|2024-11-07 11:13:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|6
1730978020000|2024-11-07 11:13:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730978050000|2024-11-07 11:14:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730978080000|2024-11-07 11:14:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730978100000|2024-11-07 11:15:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730978110000|2024-11-07 11:15:10|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1730978160000|2024-11-07 11:16:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730978170000|2024-11-07 11:16:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730978190000|2024-11-07 11:16:30|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730978220000|2024-11-07 11:17:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730978230000|2024-11-07 11:17:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730978240000|2024-11-07 11:17:20|46.11|45.81|46.1|45.8|46.12|45.82|46.1|45.8|4
1730978270000|2024-11-07 11:17:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730978280000|2024-11-07 11:18:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730978290000|2024-11-07 11:18:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730978300000|2024-11-07 11:18:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|7
1730978340000|2024-11-07 11:19:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730978370000|2024-11-07 11:19:30|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|7
1730978380000|2024-11-07 11:19:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730978410000|2024-11-07 11:20:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730978440000|2024-11-07 11:20:40|46.13|45.83|46.15|45.85|46.15|45.85|46.13|45.83|2
1730978450000|2024-11-07 11:20:50|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730978460000|2024-11-07 11:21:00|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730978480000|2024-11-07 11:21:20|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730978490000|2024-11-07 11:21:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730978510000|2024-11-07 11:21:50|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730978520000|2024-11-07 11:22:00|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730978530000|2024-11-07 11:22:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730978540000|2024-11-07 11:22:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730978570000|2024-11-07 11:22:50|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730978610000|2024-11-07 11:23:30|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730978640000|2024-11-07 11:24:00|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730978650000|2024-11-07 11:24:10|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|4
1730978660000|2024-11-07 11:24:20|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730978680000|2024-11-07 11:24:40|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730978700000|2024-11-07 11:25:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730978710000|2024-11-07 11:25:10|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1730978720000|2024-11-07 11:25:20|46.16|45.86|46.17|45.87|46.17|45.87|46.16|45.86|2
1730978760000|2024-11-07 11:26:00|46.15|45.85|46.13|45.83|46.15|45.85|46.13|45.83|3
1730978770000|2024-11-07 11:26:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1730978780000|2024-11-07 11:26:20|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730978830000|2024-11-07 11:27:10|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1730978840000|2024-11-07 11:27:20|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|6
1730978850000|2024-11-07 11:27:30|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730978870000|2024-11-07 11:27:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730978880000|2024-11-07 11:28:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730978890000|2024-11-07 11:28:10|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730978900000|2024-11-07 11:28:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1730978910000|2024-11-07 11:28:30|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1730978920000|2024-11-07 11:28:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730978930000|2024-11-07 11:28:50|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730978940000|2024-11-07 11:29:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730978950000|2024-11-07 11:29:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730978970000|2024-11-07 11:29:30|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730979000000|2024-11-07 11:30:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979010000|2024-11-07 11:30:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730979030000|2024-11-07 11:30:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|3
1730979040000|2024-11-07 11:30:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730979060000|2024-11-07 11:31:00|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730979070000|2024-11-07 11:31:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730979130000|2024-11-07 11:32:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979150000|2024-11-07 11:32:30|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730979220000|2024-11-07 11:33:40|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1730979230000|2024-11-07 11:33:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730979240000|2024-11-07 11:34:00|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979250000|2024-11-07 11:34:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730979280000|2024-11-07 11:34:40|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|5
1730979340000|2024-11-07 11:35:40|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979360000|2024-11-07 11:36:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730979370000|2024-11-07 11:36:10|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|2
1730979380000|2024-11-07 11:36:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979400000|2024-11-07 11:36:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730979410000|2024-11-07 11:36:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979420000|2024-11-07 11:37:00|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|2
1730979430000|2024-11-07 11:37:10|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730979440000|2024-11-07 11:37:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730979450000|2024-11-07 11:37:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730979460000|2024-11-07 11:37:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979480000|2024-11-07 11:38:00|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730979490000|2024-11-07 11:38:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730979500000|2024-11-07 11:38:20|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730979520000|2024-11-07 11:38:40|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|2
1730979530000|2024-11-07 11:38:50|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730979540000|2024-11-07 11:39:00|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|6
1730979560000|2024-11-07 11:39:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1730979570000|2024-11-07 11:39:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730979600000|2024-11-07 11:40:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979610000|2024-11-07 11:40:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730979620000|2024-11-07 11:40:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979630000|2024-11-07 11:40:30|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|5
1730979640000|2024-11-07 11:40:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730979670000|2024-11-07 11:41:10|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979690000|2024-11-07 11:41:30|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730979700000|2024-11-07 11:41:40|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730979740000|2024-11-07 11:42:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730979780000|2024-11-07 11:43:00|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730979790000|2024-11-07 11:43:10|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730979820000|2024-11-07 11:43:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730979830000|2024-11-07 11:43:50|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1730979860000|2024-11-07 11:44:20|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730979880000|2024-11-07 11:44:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730979890000|2024-11-07 11:44:50|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730979920000|2024-11-07 11:45:20|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730979940000|2024-11-07 11:45:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730979970000|2024-11-07 11:46:10|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730979990000|2024-11-07 11:46:30|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730980000000|2024-11-07 11:46:40|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730980010000|2024-11-07 11:46:50|46.12|45.82|46.12|45.82|46.12|45.82|46.12|45.82|1
1730980030000|2024-11-07 11:47:10|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730980060000|2024-11-07 11:47:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730980070000|2024-11-07 11:47:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730980080000|2024-11-07 11:48:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730980090000|2024-11-07 11:48:10|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730980100000|2024-11-07 11:48:20|46.09|45.79|46.09|45.79|46.09|45.79|46.08|45.78|3
1730980120000|2024-11-07 11:48:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730980130000|2024-11-07 11:48:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730980150000|2024-11-07 11:49:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730980180000|2024-11-07 11:49:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1730980210000|2024-11-07 11:50:10|46.1|45.8|46.11|45.81|46.11|45.81|46.09|45.79|6
1730980220000|2024-11-07 11:50:20|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|5
1730980250000|2024-11-07 11:50:50|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730980260000|2024-11-07 11:51:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1730980270000|2024-11-07 11:51:10|46.1|45.8|46.1|45.8|46.11|45.81|46.1|45.8|7
1730980280000|2024-11-07 11:51:20|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730980300000|2024-11-07 11:51:40|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1730980310000|2024-11-07 11:51:50|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|4
1730980320000|2024-11-07 11:52:00|46.08|45.78|46.08|45.78|46.08|45.78|46.08|45.78|1
1730980470000|2024-11-07 11:54:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1730980480000|2024-11-07 11:54:40|46.05|45.75|46.01|45.71|46.05|45.75|46.01|45.71|2
1730980490000|2024-11-07 11:54:50|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730980500000|2024-11-07 11:55:00|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730980510000|2024-11-07 11:55:10|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1730980520000|2024-11-07 11:55:20|46.01|45.71|46.02|45.72|46.02|45.72|46.01|45.71|4
1730980530000|2024-11-07 11:55:30|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730980550000|2024-11-07 11:55:50|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|3
1730980580000|2024-11-07 11:56:20|45.98|45.68|45.98|45.68|45.98|45.68|45.98|45.68|1
1730980590000|2024-11-07 11:56:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|6
1730980600000|2024-11-07 11:56:40|45.99|45.69|45.99|45.69|45.99|45.69|45.99|45.69|1
1730980610000|2024-11-07 11:56:50|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1730980620000|2024-11-07 11:57:00|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|11
1730980630000|2024-11-07 11:57:10|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1730980650000|2024-11-07 11:57:30|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730980660000|2024-11-07 11:57:40|46.02|45.72|46.01|45.71|46.02|45.72|46.01|45.71|2
1730980670000|2024-11-07 11:57:50|46|45.7|46|45.7|46|45.7|46|45.7|1
1730980690000|2024-11-07 11:58:10|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730980700000|2024-11-07 11:58:20|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730980710000|2024-11-07 11:58:30|46.03|45.73|46.03|45.73|46.03|45.73|46.03|45.73|1
1730980720000|2024-11-07 11:58:40|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730980730000|2024-11-07 11:58:50|46.01|45.71|46.01|45.71|46.01|45.71|46.01|45.71|1
1730980740000|2024-11-07 11:59:00|46|45.7|46.01|45.71|46.01|45.71|46|45.7|2
1730980750000|2024-11-07 11:59:10|46|45.7|46|45.7|46.01|45.71|46|45.7|3
1730980760000|2024-11-07 11:59:20|46.01|45.71|46|45.7|46.01|45.71|46|45.7|2
1730980770000|2024-11-07 11:59:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730980780000|2024-11-07 11:59:40|45.98|45.68|45.98|45.68|45.99|45.69|45.97|45.67|5
1730980790000|2024-11-07 11:59:50|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|3
1730980800000|2024-11-07 12:00:00|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|12
1730980810000|2024-11-07 12:00:10|46|45.7|45.99|45.69|46|45.7|45.99|45.69|10
1730980820000|2024-11-07 12:00:20|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|6
1730980830000|2024-11-07 12:00:30|45.98|45.68|45.99|45.69|46|45.7|45.98|45.68|8
1730980840000|2024-11-07 12:00:40|45.98|45.68|46|45.7|46|45.7|45.98|45.68|11
1730980850000|2024-11-07 12:00:50|45.99|45.69|46.02|45.72|46.02|45.72|45.99|45.69|6
1730980860000|2024-11-07 12:01:00|46.01|45.71|46.06|45.76|46.06|45.76|46.01|45.71|20
1730980870000|2024-11-07 12:01:10|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|8
1730980880000|2024-11-07 12:01:20|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1730980890000|2024-11-07 12:01:30|46.07|45.77|46.08|45.78|46.09|45.79|46.07|45.77|4
1730980900000|2024-11-07 12:01:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730980910000|2024-11-07 12:01:50|46.09|45.79|46.06|45.76|46.09|45.79|46.06|45.76|4
1730980920000|2024-11-07 12:02:00|46.05|45.75|46.07|45.77|46.07|45.77|46.05|45.75|5
1730980930000|2024-11-07 12:02:10|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|2
1730980940000|2024-11-07 12:02:20|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730980950000|2024-11-07 12:02:30|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730980960000|2024-11-07 12:02:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730980980000|2024-11-07 12:03:00|46.08|45.78|46.09|45.79|46.1|45.8|46.08|45.78|4
1730980990000|2024-11-07 12:03:10|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730981020000|2024-11-07 12:03:40|46.1|45.8|46.1|45.8|46.1|45.8|46.1|45.8|1
1730981030000|2024-11-07 12:03:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1730981040000|2024-11-07 12:04:00|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|9
1730981060000|2024-11-07 12:04:20|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|6
1730981070000|2024-11-07 12:04:30|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|2
1730981080000|2024-11-07 12:04:40|46.13|45.83|46.13|45.83|46.13|45.83|46.13|45.83|1
1730981100000|2024-11-07 12:05:00|46.15|45.85|46.16|45.86|46.17|45.87|46.15|45.85|4
1730981110000|2024-11-07 12:05:10|46.17|45.87|46.18|45.88|46.18|45.88|46.16|45.86|4
1730981130000|2024-11-07 12:05:30|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730981160000|2024-11-07 12:06:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730981170000|2024-11-07 12:06:10|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730981180000|2024-11-07 12:06:20|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1730981190000|2024-11-07 12:06:30|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|4
1730981210000|2024-11-07 12:06:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730981230000|2024-11-07 12:07:10|46.16|45.86|46.15|45.85|46.16|45.86|46.15|45.85|2
1730981240000|2024-11-07 12:07:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1730981250000|2024-11-07 12:07:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730981260000|2024-11-07 12:07:40|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730981270000|2024-11-07 12:07:50|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|2
1730981280000|2024-11-07 12:08:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730981330000|2024-11-07 12:08:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|3
1730981340000|2024-11-07 12:09:00|46.12|45.82|46.12|45.82|46.13|45.83|46.12|45.82|3
1730981350000|2024-11-07 12:09:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730981360000|2024-11-07 12:09:20|46.13|45.83|46.13|45.83|46.14|45.84|46.13|45.83|5
1730981370000|2024-11-07 12:09:30|46.14|45.84|46.16|45.86|46.16|45.86|46.14|45.84|2
1730981380000|2024-11-07 12:09:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730981400000|2024-11-07 12:10:00|46.18|45.88|46.17|45.87|46.18|45.88|46.17|45.87|2
1730981420000|2024-11-07 12:10:20|46.16|45.86|46.15|45.85|46.17|45.87|46.15|45.85|4
1730981430000|2024-11-07 12:10:30|46.16|45.86|46.16|45.86|46.16|45.86|46.16|45.86|1
1730981470000|2024-11-07 12:11:10|46.15|45.85|46.16|45.86|46.16|45.86|46.14|45.84|4
1730981560000|2024-11-07 12:12:40|46.17|45.87|46.17|45.87|46.18|45.88|46.17|45.87|3
1730981580000|2024-11-07 12:13:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730981590000|2024-11-07 12:13:10|46.2|45.9|46.19|45.89|46.2|45.9|46.18|45.88|4
1730981600000|2024-11-07 12:13:20|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1730981610000|2024-11-07 12:13:30|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|2
1730981630000|2024-11-07 12:13:50|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|6
1730981640000|2024-11-07 12:14:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1730981650000|2024-11-07 12:14:10|46.21|45.91|46.22|45.92|46.22|45.92|46.2|45.9|4
1730981660000|2024-11-07 12:14:20|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|7
1730981670000|2024-11-07 12:14:30|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|3
1730981680000|2024-11-07 12:14:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|4
1730981690000|2024-11-07 12:14:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|6
1730981700000|2024-11-07 12:15:00|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730981710000|2024-11-07 12:15:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730981720000|2024-11-07 12:15:20|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|5
1730981730000|2024-11-07 12:15:30|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730981740000|2024-11-07 12:15:40|46.24|45.94|46.26|45.96|46.26|45.96|46.24|45.94|2
1730981750000|2024-11-07 12:15:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730981760000|2024-11-07 12:16:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730981780000|2024-11-07 12:16:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730981790000|2024-11-07 12:16:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730981810000|2024-11-07 12:16:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730981870000|2024-11-07 12:17:50|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730981880000|2024-11-07 12:18:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730981910000|2024-11-07 12:18:30|46.25|45.95|46.24|45.94|46.26|45.96|46.24|45.94|6
1730981920000|2024-11-07 12:18:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730981930000|2024-11-07 12:18:50|46.25|45.95|46.27|45.97|46.28|45.98|46.25|45.95|5
1730981940000|2024-11-07 12:19:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|6
1730981950000|2024-11-07 12:19:10|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|5
1730981970000|2024-11-07 12:19:30|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730981980000|2024-11-07 12:19:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730981990000|2024-11-07 12:19:50|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|3
1730982000000|2024-11-07 12:20:00|46.26|45.96|46.26|45.96|46.27|45.97|46.25|45.95|7
1730982010000|2024-11-07 12:20:10|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|8
1730982020000|2024-11-07 12:20:20|46.25|45.95|46.26|45.96|46.26|45.96|46.25|45.95|4
1730982030000|2024-11-07 12:20:30|46.25|45.95|46.24|45.94|46.26|45.96|46.23|45.93|9
1730982040000|2024-11-07 12:20:40|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730982050000|2024-11-07 12:20:50|46.23|45.93|46.22|45.92|46.23|45.93|46.22|45.92|2
1730982080000|2024-11-07 12:21:20|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730982100000|2024-11-07 12:21:40|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|17
1730982110000|2024-11-07 12:21:50|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730982120000|2024-11-07 12:22:00|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730982130000|2024-11-07 12:22:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730982140000|2024-11-07 12:22:20|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|3
1730982160000|2024-11-07 12:22:40|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730982170000|2024-11-07 12:22:50|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730982180000|2024-11-07 12:23:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730982210000|2024-11-07 12:23:30|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730982220000|2024-11-07 12:23:40|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|6
1730982230000|2024-11-07 12:23:50|46.26|45.96|46.26|45.96|46.27|45.97|46.26|45.96|7
1730982240000|2024-11-07 12:24:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730982250000|2024-11-07 12:24:10|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|4
1730982260000|2024-11-07 12:24:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730982270000|2024-11-07 12:24:30|46.3|46|46.34|46.04|46.35|46.05|46.3|46|10
1730982280000|2024-11-07 12:24:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730982300000|2024-11-07 12:25:00|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|7
1730982310000|2024-11-07 12:25:10|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|3
1730982320000|2024-11-07 12:25:20|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730982330000|2024-11-07 12:25:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730982340000|2024-11-07 12:25:40|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|5
1730982350000|2024-11-07 12:25:50|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|9
1730982360000|2024-11-07 12:26:00|46.34|46.04|46.31|46.01|46.34|46.04|46.31|46.01|10
1730982370000|2024-11-07 12:26:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1730982380000|2024-11-07 12:26:20|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|5
1730982390000|2024-11-07 12:26:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730982400000|2024-11-07 12:26:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|5
1730982410000|2024-11-07 12:26:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1730982420000|2024-11-07 12:27:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1730982430000|2024-11-07 12:27:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730982440000|2024-11-07 12:27:20|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|10
1730982450000|2024-11-07 12:27:30|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|7
1730982460000|2024-11-07 12:27:40|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730982480000|2024-11-07 12:28:00|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1730982490000|2024-11-07 12:28:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730982500000|2024-11-07 12:28:20|46.31|46.01|46.32|46.02|46.32|46.02|46.3|46|4
1730982520000|2024-11-07 12:28:40|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730982530000|2024-11-07 12:28:50|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730982540000|2024-11-07 12:29:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730982550000|2024-11-07 12:29:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730982570000|2024-11-07 12:29:30|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730982610000|2024-11-07 12:30:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1730982620000|2024-11-07 12:30:20|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|4
1730982630000|2024-11-07 12:30:30|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730982640000|2024-11-07 12:30:40|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|9
1730982660000|2024-11-07 12:31:00|46.34|46.04|46.32|46.02|46.34|46.04|46.32|46.02|3
1730982670000|2024-11-07 12:31:10|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|2
1730982680000|2024-11-07 12:31:20|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1730982690000|2024-11-07 12:31:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730982730000|2024-11-07 12:32:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730982740000|2024-11-07 12:32:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730982760000|2024-11-07 12:32:40|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|6
1730982790000|2024-11-07 12:33:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730982810000|2024-11-07 12:33:30|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1730982820000|2024-11-07 12:33:40|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|6
1730982840000|2024-11-07 12:34:00|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730982850000|2024-11-07 12:34:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730982860000|2024-11-07 12:34:20|46.33|46.03|46.33|46.03|46.33|46.03|46.33|46.03|1
1730982880000|2024-11-07 12:34:40|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730982890000|2024-11-07 12:34:50|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1730982900000|2024-11-07 12:35:00|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1730982910000|2024-11-07 12:35:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730982930000|2024-11-07 12:35:30|46.32|46.02|46.31|46.01|46.32|46.02|46.3|46|4
1730982940000|2024-11-07 12:35:40|46.3|46|46.28|45.98|46.3|46|46.28|45.98|3
1730982950000|2024-11-07 12:35:50|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|2
1730982970000|2024-11-07 12:36:10|46.29|45.99|46.29|45.99|46.29|45.99|46.28|45.98|5
1730982980000|2024-11-07 12:36:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730983000000|2024-11-07 12:36:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730983020000|2024-11-07 12:37:00|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730983030000|2024-11-07 12:37:10|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730983040000|2024-11-07 12:37:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730983070000|2024-11-07 12:37:50|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730983150000|2024-11-07 12:39:10|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730983160000|2024-11-07 12:39:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730983170000|2024-11-07 12:39:30|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730983180000|2024-11-07 12:39:40|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|2
1730983190000|2024-11-07 12:39:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1730983200000|2024-11-07 12:40:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730983210000|2024-11-07 12:40:10|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|13
1730983220000|2024-11-07 12:40:20|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1730983230000|2024-11-07 12:40:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|6
1730983270000|2024-11-07 12:41:10|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730983280000|2024-11-07 12:41:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730983290000|2024-11-07 12:41:30|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1730983300000|2024-11-07 12:41:40|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1730983310000|2024-11-07 12:41:50|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|2
1730983320000|2024-11-07 12:42:00|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730983330000|2024-11-07 12:42:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730983340000|2024-11-07 12:42:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|9
1730983350000|2024-11-07 12:42:30|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1730983370000|2024-11-07 12:42:50|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730983380000|2024-11-07 12:43:00|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|7
1730983390000|2024-11-07 12:43:10|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|3
1730983400000|2024-11-07 12:43:20|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|6
1730983440000|2024-11-07 12:44:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|2
1730983450000|2024-11-07 12:44:10|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|2
1730983460000|2024-11-07 12:44:20|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|4
1730983470000|2024-11-07 12:44:30|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1730983500000|2024-11-07 12:45:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730983510000|2024-11-07 12:45:10|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|7
1730983520000|2024-11-07 12:45:20|46.37|46.07|46.33|46.03|46.37|46.07|46.33|46.03|13
1730983530000|2024-11-07 12:45:30|46.34|46.04|46.35|46.05|46.35|46.05|46.33|46.03|4
1730983540000|2024-11-07 12:45:40|46.34|46.04|46.39|46.09|46.39|46.09|46.34|46.04|9
1730983550000|2024-11-07 12:45:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|6
1730983560000|2024-11-07 12:46:00|46.38|46.08|46.4|46.1|46.41|46.11|46.38|46.08|12
1730983570000|2024-11-07 12:46:10|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|9
1730983580000|2024-11-07 12:46:20|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|7
1730983600000|2024-11-07 12:46:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730983610000|2024-11-07 12:46:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1730983620000|2024-11-07 12:47:00|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730983630000|2024-11-07 12:47:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730983640000|2024-11-07 12:47:20|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730983650000|2024-11-07 12:47:30|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|11
1730983660000|2024-11-07 12:47:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1730983670000|2024-11-07 12:47:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1730983680000|2024-11-07 12:48:00|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|4
1730983690000|2024-11-07 12:48:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730983710000|2024-11-07 12:48:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730983720000|2024-11-07 12:48:40|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1730983740000|2024-11-07 12:49:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730983750000|2024-11-07 12:49:10|46.38|46.08|46.38|46.08|46.39|46.09|46.38|46.08|3
1730983760000|2024-11-07 12:49:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|4
1730983770000|2024-11-07 12:49:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1730983790000|2024-11-07 12:49:50|46.37|46.07|46.34|46.04|46.37|46.07|46.34|46.04|8
1730983800000|2024-11-07 12:50:00|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|8
1730983810000|2024-11-07 12:50:10|46.33|46.03|46.33|46.03|46.34|46.04|46.32|46.02|9
1730983820000|2024-11-07 12:50:20|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1730983830000|2024-11-07 12:50:30|46.35|46.05|46.34|46.04|46.35|46.05|46.33|46.03|10
1730983840000|2024-11-07 12:50:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|6
1730983850000|2024-11-07 12:50:50|46.35|46.05|46.35|46.05|46.35|46.05|46.33|46.03|5
1730983860000|2024-11-07 12:51:00|46.34|46.04|46.34|46.04|46.35|46.05|46.34|46.04|5
1730983870000|2024-11-07 12:51:10|46.35|46.05|46.35|46.05|46.35|46.05|46.34|46.04|5
1730983880000|2024-11-07 12:51:20|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730983890000|2024-11-07 12:51:30|46.35|46.05|46.36|46.06|46.36|46.06|46.34|46.04|4
1730983900000|2024-11-07 12:51:40|46.35|46.05|46.39|46.09|46.39|46.09|46.35|46.05|9
1730983920000|2024-11-07 12:52:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1730983930000|2024-11-07 12:52:10|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|6
1730983940000|2024-11-07 12:52:20|46.35|46.05|46.37|46.07|46.38|46.08|46.35|46.05|5
1730983950000|2024-11-07 12:52:30|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730983960000|2024-11-07 12:52:40|46.35|46.05|46.38|46.08|46.38|46.08|46.35|46.05|4
1730983990000|2024-11-07 12:53:10|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1730984000000|2024-11-07 12:53:20|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|5
1730984010000|2024-11-07 12:53:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|8
1730984030000|2024-11-07 12:53:50|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|5
1730984040000|2024-11-07 12:54:00|46.35|46.05|46.33|46.03|46.35|46.05|46.33|46.03|7
1730984050000|2024-11-07 12:54:10|46.34|46.04|46.36|46.06|46.36|46.06|46.34|46.04|6
1730984060000|2024-11-07 12:54:20|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|5
1730984070000|2024-11-07 12:54:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|5
1730984080000|2024-11-07 12:54:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1730984090000|2024-11-07 12:54:50|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1730984100000|2024-11-07 12:55:00|46.38|46.08|46.42|46.12|46.42|46.12|46.38|46.08|7
1730984110000|2024-11-07 12:55:10|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1730984120000|2024-11-07 12:55:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730984130000|2024-11-07 12:55:30|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|6
1730984140000|2024-11-07 12:55:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730984150000|2024-11-07 12:55:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730984160000|2024-11-07 12:56:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1730984170000|2024-11-07 12:56:10|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|10
1730984180000|2024-11-07 12:56:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1730984190000|2024-11-07 12:56:30|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|6
1730984210000|2024-11-07 12:56:50|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|5
1730984220000|2024-11-07 12:57:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1730984230000|2024-11-07 12:57:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1730984240000|2024-11-07 12:57:20|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1730984250000|2024-11-07 12:57:30|46.36|46.06|46.35|46.05|46.37|46.07|46.34|46.04|8
1730984270000|2024-11-07 12:57:50|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1730984280000|2024-11-07 12:58:00|46.36|46.06|46.37|46.07|46.38|46.08|46.35|46.05|8
1730984290000|2024-11-07 12:58:10|46.36|46.06|46.36|46.06|46.37|46.07|46.36|46.06|3
1730984310000|2024-11-07 12:58:30|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|8
1730984320000|2024-11-07 12:58:40|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730984350000|2024-11-07 12:59:10|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|3
1730984360000|2024-11-07 12:59:20|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|10
1730984370000|2024-11-07 12:59:30|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730984380000|2024-11-07 12:59:40|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|5
1730984400000|2024-11-07 13:00:00|46.34|46.04|46.34|46.04|46.36|46.06|46.33|46.03|17
1730984410000|2024-11-07 13:00:10|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1730984420000|2024-11-07 13:00:20|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1730984430000|2024-11-07 13:00:30|46.34|46.04|46.35|46.05|46.36|46.06|46.34|46.04|13
1730984440000|2024-11-07 13:00:40|46.34|46.04|46.33|46.03|46.35|46.05|46.33|46.03|8
1730984450000|2024-11-07 13:00:50|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|7
1730984460000|2024-11-07 13:01:00|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1730984470000|2024-11-07 13:01:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730984480000|2024-11-07 13:01:20|46.32|46.02|46.33|46.03|46.34|46.04|46.32|46.02|6
1730984490000|2024-11-07 13:01:30|46.32|46.02|46.31|46.01|46.33|46.03|46.31|46.01|8
1730984500000|2024-11-07 13:01:40|46.3|46|46.32|46.02|46.33|46.03|46.3|46|8
1730984510000|2024-11-07 13:01:50|46.33|46.03|46.33|46.03|46.33|46.03|46.32|46.02|7
1730984520000|2024-11-07 13:02:00|46.32|46.02|46.33|46.03|46.33|46.03|46.32|46.02|4
1730984530000|2024-11-07 13:02:10|46.32|46.02|46.3|46|46.33|46.03|46.3|46|7
1730984540000|2024-11-07 13:02:20|46.29|45.99|46.3|46|46.3|46|46.29|45.99|2
1730984550000|2024-11-07 13:02:30|46.29|45.99|46.26|45.96|46.3|46|46.26|45.96|12
1730984560000|2024-11-07 13:02:40|46.27|45.97|46.25|45.95|46.27|45.97|46.25|45.95|9
1730984570000|2024-11-07 13:02:50|46.26|45.96|46.29|45.99|46.29|45.99|46.26|45.96|5
1730984580000|2024-11-07 13:03:00|46.28|45.98|46.28|45.98|46.28|45.98|46.25|45.95|8
1730984590000|2024-11-07 13:03:10|46.29|45.99|46.29|45.99|46.3|46|46.26|45.96|7
1730984600000|2024-11-07 13:03:20|46.3|46|46.3|46|46.31|46.01|46.3|46|7
1730984610000|2024-11-07 13:03:30|46.31|46.01|46.3|46|46.31|46.01|46.29|45.99|6
1730984620000|2024-11-07 13:03:40|46.29|45.99|46.3|46|46.32|46.02|46.29|45.99|14
1730984630000|2024-11-07 13:03:50|46.31|46.01|46.3|46|46.31|46.01|46.3|46|8
1730984650000|2024-11-07 13:04:10|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1730984660000|2024-11-07 13:04:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730984670000|2024-11-07 13:04:30|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730984680000|2024-11-07 13:04:40|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|9
1730984690000|2024-11-07 13:04:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730984700000|2024-11-07 13:05:00|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1730984720000|2024-11-07 13:05:20|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|4
1730984730000|2024-11-07 13:05:30|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|4
1730984740000|2024-11-07 13:05:40|46.26|45.96|46.25|45.95|46.26|45.96|46.25|45.95|2
1730984760000|2024-11-07 13:06:00|46.24|45.94|46.28|45.98|46.28|45.98|46.24|45.94|5
1730984770000|2024-11-07 13:06:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1730984780000|2024-11-07 13:06:20|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|5
1730984790000|2024-11-07 13:06:30|46.25|45.95|46.25|45.95|46.25|45.95|46.24|45.94|7
1730984800000|2024-11-07 13:06:40|46.24|45.94|46.23|45.93|46.25|45.95|46.22|45.92|10
1730984810000|2024-11-07 13:06:50|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1730984820000|2024-11-07 13:07:00|46.25|45.95|46.27|45.97|46.28|45.98|46.24|45.94|10
1730984830000|2024-11-07 13:07:10|46.26|45.96|46.27|45.97|46.27|45.97|46.25|45.95|7
1730984840000|2024-11-07 13:07:20|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|2
1730984850000|2024-11-07 13:07:30|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|11
1730984860000|2024-11-07 13:07:40|46.3|46|46.29|45.99|46.3|46|46.29|45.99|4
1730984880000|2024-11-07 13:08:00|46.28|45.98|46.29|45.99|46.3|46|46.28|45.98|4
1730984890000|2024-11-07 13:08:10|46.3|46|46.31|46.01|46.31|46.01|46.29|45.99|8
1730984900000|2024-11-07 13:08:20|46.3|46|46.3|46|46.3|46|46.3|46|1
1730984910000|2024-11-07 13:08:30|46.31|46.01|46.3|46|46.31|46.01|46.3|46|6
1730984920000|2024-11-07 13:08:40|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1730984930000|2024-11-07 13:08:50|46.3|46|46.3|46|46.3|46|46.29|45.99|11
1730984940000|2024-11-07 13:09:00|46.29|45.99|46.28|45.98|46.3|46|46.28|45.98|8
1730984950000|2024-11-07 13:09:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730984960000|2024-11-07 13:09:20|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1730984970000|2024-11-07 13:09:30|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1730985000000|2024-11-07 13:10:00|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1730985010000|2024-11-07 13:10:10|46.27|45.97|46.25|45.95|46.27|45.97|46.24|45.94|7
1730985020000|2024-11-07 13:10:20|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|3
1730985030000|2024-11-07 13:10:30|46.25|45.95|46.23|45.93|46.26|45.96|46.23|45.93|7
1730985040000|2024-11-07 13:10:40|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|5
1730985050000|2024-11-07 13:10:50|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|5
1730985060000|2024-11-07 13:11:00|46.24|45.94|46.27|45.97|46.27|45.97|46.24|45.94|6
1730985070000|2024-11-07 13:11:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|7
1730985110000|2024-11-07 13:11:50|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730985120000|2024-11-07 13:12:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|6
1730985130000|2024-11-07 13:12:10|46.28|45.98|46.28|45.98|46.29|45.99|46.28|45.98|3
1730985140000|2024-11-07 13:12:20|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1730985150000|2024-11-07 13:12:30|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730985170000|2024-11-07 13:12:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1730985180000|2024-11-07 13:13:00|46.29|45.99|46.3|46|46.3|46|46.28|45.98|8
1730985190000|2024-11-07 13:13:10|46.29|45.99|46.29|45.99|46.3|46|46.28|45.98|5
1730985200000|2024-11-07 13:13:20|46.3|46|46.3|46|46.3|46|46.29|45.99|11
1730985270000|2024-11-07 13:14:30|46.31|46.01|46.31|46.01|46.31|46.01|46.3|46|3
1730985290000|2024-11-07 13:14:50|46.32|46.02|46.32|46.02|46.33|46.03|46.31|46.01|5
1730985300000|2024-11-07 13:15:00|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730985310000|2024-11-07 13:15:10|46.31|46.01|46.32|46.02|46.32|46.02|46.31|46.01|2
1730985320000|2024-11-07 13:15:20|46.33|46.03|46.32|46.02|46.33|46.03|46.32|46.02|6
1730985330000|2024-11-07 13:15:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1730985340000|2024-11-07 13:15:40|46.3|46|46.31|46.01|46.31|46.01|46.3|46|2
1730985360000|2024-11-07 13:16:00|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|5
1730985370000|2024-11-07 13:16:10|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|5
1730985380000|2024-11-07 13:16:20|46.32|46.02|46.32|46.02|46.32|46.02|46.31|46.01|7
1730985390000|2024-11-07 13:16:30|46.31|46.01|46.29|45.99|46.31|46.01|46.29|45.99|3
1730985400000|2024-11-07 13:16:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730985410000|2024-11-07 13:16:50|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730985430000|2024-11-07 13:17:10|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|10
1730985440000|2024-11-07 13:17:20|46.29|45.99|46.28|45.98|46.29|45.99|46.28|45.98|6
1730985450000|2024-11-07 13:17:30|46.29|45.99|46.29|45.99|46.3|46|46.29|45.99|5
1730985460000|2024-11-07 13:17:40|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1730985470000|2024-11-07 13:17:50|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|2
1730985480000|2024-11-07 13:18:00|46.28|45.98|46.26|45.96|46.28|45.98|46.26|45.96|5
1730985490000|2024-11-07 13:18:10|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|5
1730985500000|2024-11-07 13:18:20|46.25|45.95|46.25|45.95|46.25|45.95|46.23|45.93|7
1730985510000|2024-11-07 13:18:30|46.24|45.94|46.24|45.94|46.26|45.96|46.24|45.94|7
1730985520000|2024-11-07 13:18:40|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|4
1730985530000|2024-11-07 13:18:50|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|9
1730985540000|2024-11-07 13:19:00|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|8
1730985550000|2024-11-07 13:19:10|46.24|45.94|46.25|45.95|46.25|45.95|46.24|45.94|2
1730985560000|2024-11-07 13:19:20|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|6
1730985610000|2024-11-07 13:20:10|46.24|45.94|46.24|45.94|46.24|45.94|46.24|45.94|1
1730985620000|2024-11-07 13:20:20|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|2
1730985640000|2024-11-07 13:20:40|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|6
1730985650000|2024-11-07 13:20:50|46.23|45.93|46.23|45.93|46.24|45.94|46.21|45.91|13
1730985660000|2024-11-07 13:21:00|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|6
1730985670000|2024-11-07 13:21:10|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730985680000|2024-11-07 13:21:20|46.23|45.93|46.2|45.9|46.23|45.93|46.2|45.9|4
1730985690000|2024-11-07 13:21:30|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|11
1730985700000|2024-11-07 13:21:40|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|6
1730985710000|2024-11-07 13:21:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|3
1730985720000|2024-11-07 13:22:00|46.23|45.93|46.23|45.93|46.23|45.93|46.23|45.93|1
1730985730000|2024-11-07 13:22:10|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|6
1730985740000|2024-11-07 13:22:20|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|9
1730985750000|2024-11-07 13:22:30|46.25|45.95|46.25|45.95|46.25|45.95|46.25|45.95|1
1730985760000|2024-11-07 13:22:40|46.24|45.94|46.23|45.93|46.25|45.95|46.23|45.93|4
1730985770000|2024-11-07 13:22:50|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|7
1730985780000|2024-11-07 13:23:00|46.23|45.93|46.21|45.91|46.23|45.93|46.21|45.91|4
1730985800000|2024-11-07 13:23:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730985810000|2024-11-07 13:23:30|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730985830000|2024-11-07 13:23:50|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730985840000|2024-11-07 13:24:00|46.22|45.92|46.22|45.92|46.22|45.92|46.21|45.91|11
1730985850000|2024-11-07 13:24:10|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|4
1730985860000|2024-11-07 13:24:20|46.21|45.91|46.19|45.89|46.21|45.91|46.19|45.89|5
1730985910000|2024-11-07 13:25:10|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730985920000|2024-11-07 13:25:20|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|2
1730985930000|2024-11-07 13:25:30|46.19|45.89|46.2|45.9|46.2|45.9|46.19|45.89|4
1730985940000|2024-11-07 13:25:40|46.19|45.89|46.19|45.89|46.2|45.9|46.19|45.89|17
1730985970000|2024-11-07 13:26:10|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|9
1730985980000|2024-11-07 13:26:20|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1730985990000|2024-11-07 13:26:30|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|2
1730986000000|2024-11-07 13:26:40|46.22|45.92|46.22|45.92|46.22|45.92|46.22|45.92|1
1730986010000|2024-11-07 13:26:50|46.21|45.91|46.21|45.91|46.22|45.92|46.21|45.91|7
1730986020000|2024-11-07 13:27:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1730986030000|2024-11-07 13:27:10|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|4
1730986040000|2024-11-07 13:27:20|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|6
1730986050000|2024-11-07 13:27:30|46.22|45.92|46.23|45.93|46.23|45.93|46.22|45.92|2
1730986060000|2024-11-07 13:27:40|46.22|45.92|46.24|45.94|46.24|45.94|46.22|45.92|5
1730986080000|2024-11-07 13:28:00|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730986090000|2024-11-07 13:28:10|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|6
1730986110000|2024-11-07 13:28:30|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|4
1730986120000|2024-11-07 13:28:40|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1730986130000|2024-11-07 13:28:50|46.27|45.97|46.25|45.95|46.28|45.98|46.25|45.95|7
1730986140000|2024-11-07 13:29:00|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|5
1730986150000|2024-11-07 13:29:10|46.25|45.95|46.24|45.94|46.25|45.95|46.24|45.94|2
1730986160000|2024-11-07 13:29:20|46.23|45.93|46.25|45.95|46.25|45.95|46.23|45.93|3
1730986170000|2024-11-07 13:29:30|46.24|45.94|46.24|45.94|46.25|45.95|46.24|45.94|3
1730986200000|2024-11-07 13:30:00|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1730986210000|2024-11-07 13:30:10|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|4
1730986220000|2024-11-07 13:30:20|46.22|45.92|46.19|45.89|46.22|45.92|46.18|45.88|6
1730986230000|2024-11-07 13:30:30|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730986250000|2024-11-07 13:30:50|46.17|45.87|46.17|45.87|46.17|45.87|46.17|45.87|1
1730986260000|2024-11-07 13:31:00|46.16|45.86|46.16|45.86|46.17|45.87|46.15|45.85|8
1730986270000|2024-11-07 13:31:10|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1730986280000|2024-11-07 13:31:20|46.15|45.85|46.11|45.81|46.16|45.86|46.11|45.81|10
1730986300000|2024-11-07 13:31:40|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|3
1730986310000|2024-11-07 13:31:50|46.15|45.85|46.17|45.87|46.18|45.88|46.14|45.84|9
1730986320000|2024-11-07 13:32:00|46.16|45.86|46.16|45.86|46.16|45.86|46.15|45.85|5
1730986330000|2024-11-07 13:32:10|46.15|45.85|46.13|45.83|46.16|45.86|46.13|45.83|5
1730986340000|2024-11-07 13:32:20|46.12|45.82|46.13|45.83|46.13|45.83|46.12|45.82|4
1730986350000|2024-11-07 13:32:30|46.14|45.84|46.14|45.84|46.14|45.84|46.14|45.84|1
1730986360000|2024-11-07 13:32:40|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730986370000|2024-11-07 13:32:50|46.11|45.81|46.11|45.81|46.12|45.82|46.11|45.81|5
1730986380000|2024-11-07 13:33:00|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730986390000|2024-11-07 13:33:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|4
1730986400000|2024-11-07 13:33:20|46.1|45.8|46.11|45.81|46.13|45.83|46.1|45.8|9
1730986410000|2024-11-07 13:33:30|46.12|45.82|46.11|45.81|46.13|45.83|46.11|45.81|6
1730986420000|2024-11-07 13:33:40|46.12|45.82|46.12|45.82|46.12|45.82|46.11|45.81|3
1730986430000|2024-11-07 13:33:50|46.11|45.81|46.12|45.82|46.13|45.83|46.11|45.81|6
1730986440000|2024-11-07 13:34:00|46.13|45.83|46.11|45.81|46.13|45.83|46.11|45.81|3
1730986450000|2024-11-07 13:34:10|46.12|45.82|46.11|45.81|46.12|45.82|46.1|45.8|10
1730986460000|2024-11-07 13:34:20|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730986470000|2024-11-07 13:34:30|46.1|45.8|46.1|45.8|46.1|45.8|46.09|45.79|3
1730986480000|2024-11-07 13:34:40|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|8
1730986490000|2024-11-07 13:34:50|46.11|45.81|46.12|45.82|46.12|45.82|46.11|45.81|4
1730986500000|2024-11-07 13:35:00|46.11|45.81|46.11|45.81|46.11|45.81|46.11|45.81|1
1730986510000|2024-11-07 13:35:10|46.1|45.8|46.11|45.81|46.12|45.82|46.09|45.79|10
1730986520000|2024-11-07 13:35:20|46.12|45.82|46.14|45.84|46.14|45.84|46.12|45.82|11
1730986530000|2024-11-07 13:35:30|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|6
1730986540000|2024-11-07 13:35:40|46.12|45.82|46.13|45.83|46.13|45.83|46.11|45.81|8
1730986550000|2024-11-07 13:35:50|46.12|45.82|46.1|45.8|46.13|45.83|46.1|45.8|7
1730986560000|2024-11-07 13:36:00|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|7
1730986570000|2024-11-07 13:36:10|46.1|45.8|46.11|45.81|46.12|45.82|46.1|45.8|12
1730986580000|2024-11-07 13:36:20|46.12|45.82|46.09|45.79|46.12|45.82|46.09|45.79|9
1730986590000|2024-11-07 13:36:30|46.11|45.81|46.09|45.79|46.11|45.81|46.09|45.79|19
1730986600000|2024-11-07 13:36:40|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730986610000|2024-11-07 13:36:50|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|11
1730986620000|2024-11-07 13:37:00|46.09|45.79|46.06|45.76|46.1|45.8|46.05|45.75|13
1730986630000|2024-11-07 13:37:10|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|7
1730986640000|2024-11-07 13:37:20|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|9
1730986650000|2024-11-07 13:37:30|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1730986660000|2024-11-07 13:37:40|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|7
1730986670000|2024-11-07 13:37:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1730986680000|2024-11-07 13:38:00|46.06|45.76|46.07|45.77|46.07|45.77|46.06|45.76|2
1730986690000|2024-11-07 13:38:10|46.06|45.76|46.05|45.75|46.06|45.76|46.05|45.75|4
1730986710000|2024-11-07 13:38:30|46.04|45.74|46.03|45.73|46.05|45.75|46.02|45.72|13
1730986720000|2024-11-07 13:38:40|46.02|45.72|46.02|45.72|46.03|45.73|46.02|45.72|11
1730986730000|2024-11-07 13:38:50|46.03|45.73|46|45.7|46.03|45.73|46|45.7|11
1730986750000|2024-11-07 13:39:10|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|9
1730986760000|2024-11-07 13:39:20|46|45.7|45.99|45.69|46|45.7|45.98|45.68|10
1730986770000|2024-11-07 13:39:30|46|45.7|45.99|45.69|46|45.7|45.98|45.68|5
1730986790000|2024-11-07 13:39:50|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|2
1730986800000|2024-11-07 13:40:00|45.98|45.68|45.96|45.66|45.99|45.69|45.96|45.66|5
1730986810000|2024-11-07 13:40:10|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|17
1730986820000|2024-11-07 13:40:20|45.94|45.64|45.94|45.64|45.95|45.65|45.93|45.63|11
1730986830000|2024-11-07 13:40:30|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|19
1730986840000|2024-11-07 13:40:40|45.94|45.64|45.97|45.67|45.97|45.67|45.94|45.64|12
1730986850000|2024-11-07 13:40:50|45.96|45.66|45.94|45.64|45.97|45.67|45.94|45.64|7
1730986860000|2024-11-07 13:41:00|45.95|45.65|45.97|45.67|45.97|45.67|45.95|45.65|5
1730986870000|2024-11-07 13:41:10|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|13
1730986880000|2024-11-07 13:41:20|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|9
1730986890000|2024-11-07 13:41:30|45.98|45.68|45.96|45.66|45.99|45.69|45.96|45.66|7
1730986900000|2024-11-07 13:41:40|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|6
1730986910000|2024-11-07 13:41:50|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|11
1730986920000|2024-11-07 13:42:00|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|5
1730986930000|2024-11-07 13:42:10|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|7
1730986940000|2024-11-07 13:42:20|45.94|45.64|45.95|45.65|45.95|45.65|45.94|45.64|4
1730986950000|2024-11-07 13:42:30|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|13
1730986960000|2024-11-07 13:42:40|45.93|45.63|45.93|45.63|45.94|45.64|45.93|45.63|7
1730986970000|2024-11-07 13:42:50|45.94|45.64|45.94|45.64|45.94|45.64|45.93|45.63|7
1730986980000|2024-11-07 13:43:00|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|15
1730986990000|2024-11-07 13:43:10|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|7
1730987000000|2024-11-07 13:43:20|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|2
1730987010000|2024-11-07 13:43:30|45.97|45.67|45.97|45.67|45.97|45.67|45.96|45.66|5
1730987020000|2024-11-07 13:43:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|10
1730987030000|2024-11-07 13:43:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|4
1730987040000|2024-11-07 13:44:00|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|7
1730987050000|2024-11-07 13:44:10|45.97|45.67|46.03|45.73|46.03|45.73|45.97|45.67|15
1730987060000|2024-11-07 13:44:20|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|6
1730987070000|2024-11-07 13:44:30|46.02|45.72|46.01|45.71|46.03|45.73|46|45.7|12
1730987080000|2024-11-07 13:44:40|46|45.7|46.04|45.74|46.04|45.74|46|45.7|11
1730987090000|2024-11-07 13:44:50|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|8
1730987100000|2024-11-07 13:45:00|46.03|45.73|46.03|45.73|46.04|45.74|46.02|45.72|13
1730987110000|2024-11-07 13:45:10|46.02|45.72|46.02|45.72|46.03|45.73|46|45.7|15
1730987120000|2024-11-07 13:45:20|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|20
1730987130000|2024-11-07 13:45:30|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|10
1730987140000|2024-11-07 13:45:40|46|45.7|46.03|45.73|46.03|45.73|45.98|45.68|14
1730987150000|2024-11-07 13:45:50|46.02|45.72|46.05|45.75|46.05|45.75|46.01|45.71|15
1730987160000|2024-11-07 13:46:00|46.04|45.74|46.05|45.75|46.07|45.77|46.04|45.74|16
1730987170000|2024-11-07 13:46:10|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|9
1730987180000|2024-11-07 13:46:20|46.05|45.75|46.09|45.79|46.09|45.79|46.05|45.75|11
1730987190000|2024-11-07 13:46:30|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|11
1730987200000|2024-11-07 13:46:40|46.07|45.77|46.07|45.77|46.07|45.77|46.07|45.77|1
1730987210000|2024-11-07 13:46:50|46.06|45.76|46.08|45.78|46.08|45.78|46.05|45.75|6
1730987220000|2024-11-07 13:47:00|46.07|45.77|46.1|45.8|46.1|45.8|46.07|45.77|6
1730987230000|2024-11-07 13:47:10|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|5
1730987240000|2024-11-07 13:47:20|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1730987250000|2024-11-07 13:47:30|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1730987260000|2024-11-07 13:47:40|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|6
1730987270000|2024-11-07 13:47:50|46.08|45.78|46.1|45.8|46.1|45.8|46.08|45.78|3
1730987280000|2024-11-07 13:48:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1730987290000|2024-11-07 13:48:10|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|15
1730987300000|2024-11-07 13:48:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|11
1730987310000|2024-11-07 13:48:30|46.08|45.78|46.09|45.79|46.09|45.79|46.07|45.77|5
1730987320000|2024-11-07 13:48:40|46.08|45.78|46.04|45.74|46.09|45.79|46.04|45.74|10
1730987330000|2024-11-07 13:48:50|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|9
1730987340000|2024-11-07 13:49:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1730987350000|2024-11-07 13:49:10|46.05|45.75|46.05|45.75|46.06|45.76|46.05|45.75|3
1730987360000|2024-11-07 13:49:20|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|7
1730987370000|2024-11-07 13:49:30|46.03|45.73|46|45.7|46.03|45.73|46|45.7|9
1730987380000|2024-11-07 13:49:40|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|5
1730987390000|2024-11-07 13:49:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|8
1730987400000|2024-11-07 13:50:00|45.98|45.68|45.96|45.66|45.99|45.69|45.96|45.66|11
1730987410000|2024-11-07 13:50:10|45.95|45.65|45.9|45.6|45.96|45.66|45.9|45.6|13
1730987420000|2024-11-07 13:50:20|45.89|45.59|45.86|45.56|45.89|45.59|45.86|45.56|20
1730987430000|2024-11-07 13:50:30|45.87|45.57|45.84|45.54|45.89|45.59|45.82|45.52|18
1730987440000|2024-11-07 13:50:40|45.83|45.53|45.83|45.53|45.85|45.55|45.82|45.52|17
1730987450000|2024-11-07 13:50:50|45.84|45.54|45.85|45.55|45.85|45.55|45.83|45.53|18
1730987460000|2024-11-07 13:51:00|45.84|45.54|45.86|45.56|45.88|45.58|45.84|45.54|17
1730987470000|2024-11-07 13:51:10|45.85|45.55|45.84|45.54|45.87|45.57|45.82|45.52|14
1730987480000|2024-11-07 13:51:20|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|7
1730987490000|2024-11-07 13:51:30|45.82|45.52|45.85|45.55|45.86|45.56|45.79|45.49|13
1730987500000|2024-11-07 13:51:40|45.86|45.56|45.89|45.59|45.9|45.6|45.85|45.55|19
1730987510000|2024-11-07 13:51:50|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|7
1730987520000|2024-11-07 13:52:00|45.87|45.57|45.84|45.54|45.87|45.57|45.84|45.54|10
1730987530000|2024-11-07 13:52:10|45.85|45.55|45.84|45.54|45.85|45.55|45.84|45.54|12
1730987540000|2024-11-07 13:52:20|45.85|45.55|45.84|45.54|45.86|45.56|45.83|45.53|7
1730987550000|2024-11-07 13:52:30|45.83|45.53|45.84|45.54|45.84|45.54|45.83|45.53|4
1730987560000|2024-11-07 13:52:40|45.85|45.55|45.85|45.55|45.85|45.55|45.85|45.55|1
1730987570000|2024-11-07 13:52:50|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|10
1730987580000|2024-11-07 13:53:00|45.87|45.57|45.84|45.54|45.87|45.57|45.84|45.54|8
1730987590000|2024-11-07 13:53:10|45.83|45.53|45.83|45.53|45.84|45.54|45.83|45.53|3
1730987600000|2024-11-07 13:53:20|45.82|45.52|45.83|45.53|45.84|45.54|45.82|45.52|5
1730987610000|2024-11-07 13:53:30|45.82|45.52|45.8|45.5|45.83|45.53|45.8|45.5|4
1730987620000|2024-11-07 13:53:40|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|5
1730987630000|2024-11-07 13:53:50|45.8|45.5|45.8|45.5|45.81|45.51|45.8|45.5|3
1730987640000|2024-11-07 13:54:00|45.81|45.51|45.83|45.53|45.84|45.54|45.8|45.5|13
1730987650000|2024-11-07 13:54:10|45.84|45.54|45.83|45.53|45.84|45.54|45.83|45.53|6
1730987660000|2024-11-07 13:54:20|45.84|45.54|45.85|45.55|45.85|45.55|45.83|45.53|10
1730987680000|2024-11-07 13:54:40|45.86|45.56|45.89|45.59|45.89|45.59|45.85|45.55|11
1730987690000|2024-11-07 13:54:50|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|9
1730987700000|2024-11-07 13:55:00|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|8
1730987710000|2024-11-07 13:55:10|45.86|45.56|45.86|45.56|45.87|45.57|45.85|45.55|4
1730987720000|2024-11-07 13:55:20|45.85|45.55|45.87|45.57|45.87|45.57|45.85|45.55|5
1730987730000|2024-11-07 13:55:30|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|6
1730987740000|2024-11-07 13:55:40|45.88|45.58|45.88|45.58|45.89|45.59|45.87|45.57|9
1730987750000|2024-11-07 13:55:50|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|6
1730987760000|2024-11-07 13:56:00|45.89|45.59|45.9|45.6|45.9|45.6|45.88|45.58|9
1730987770000|2024-11-07 13:56:10|45.89|45.59|45.87|45.57|45.89|45.59|45.85|45.55|8
1730987780000|2024-11-07 13:56:20|45.86|45.56|45.86|45.56|45.86|45.56|45.85|45.55|3
1730987790000|2024-11-07 13:56:30|45.85|45.55|45.86|45.56|45.86|45.56|45.85|45.55|2
1730987800000|2024-11-07 13:56:40|45.87|45.57|45.89|45.59|45.89|45.59|45.86|45.56|13
1730987810000|2024-11-07 13:56:50|45.9|45.6|45.88|45.58|45.9|45.6|45.87|45.57|7
1730987820000|2024-11-07 13:57:00|45.87|45.57|45.88|45.58|45.88|45.58|45.87|45.57|4
1730987830000|2024-11-07 13:57:10|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|6
1730987840000|2024-11-07 13:57:20|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|7
1730987850000|2024-11-07 13:57:30|45.84|45.54|45.82|45.52|45.85|45.55|45.82|45.52|9
1730987860000|2024-11-07 13:57:40|45.81|45.51|45.81|45.51|45.82|45.52|45.81|45.51|3
1730987870000|2024-11-07 13:57:50|45.8|45.5|45.81|45.51|45.82|45.52|45.8|45.5|4
1730987880000|2024-11-07 13:58:00|45.8|45.5|45.79|45.49|45.81|45.51|45.79|45.49|6
1730987890000|2024-11-07 13:58:10|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|13
1730987900000|2024-11-07 13:58:20|45.81|45.51|45.8|45.5|45.81|45.51|45.79|45.49|8
1730987910000|2024-11-07 13:58:30|45.79|45.49|45.79|45.49|45.79|45.49|45.79|45.49|1
1730987920000|2024-11-07 13:58:40|45.78|45.48|45.79|45.49|45.8|45.5|45.78|45.48|16
1730987930000|2024-11-07 13:58:50|45.8|45.5|45.81|45.51|45.81|45.51|45.79|45.49|6
1730987940000|2024-11-07 13:59:00|45.8|45.5|45.81|45.51|45.81|45.51|45.8|45.5|4
1730987950000|2024-11-07 13:59:10|45.8|45.5|45.84|45.54|45.84|45.54|45.8|45.5|9
1730987960000|2024-11-07 13:59:20|45.83|45.53|45.83|45.53|45.84|45.54|45.82|45.52|9
1730987970000|2024-11-07 13:59:30|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|8
1730987980000|2024-11-07 13:59:40|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|4
1730987990000|2024-11-07 13:59:50|45.82|45.52|45.82|45.52|45.83|45.53|45.82|45.52|9
1730988000000|2024-11-07 14:00:00|45.83|45.53|45.84|45.54|45.85|45.55|45.82|45.52|12
1730988010000|2024-11-07 14:00:10|45.83|45.53|45.84|45.54|45.85|45.55|45.83|45.53|6
1730988020000|2024-11-07 14:00:20|45.85|45.55|45.82|45.52|45.85|45.55|45.82|45.52|10
1730988030000|2024-11-07 14:00:30|45.83|45.53|45.85|45.55|45.85|45.55|45.81|45.51|13
1730988040000|2024-11-07 14:00:40|45.84|45.54|45.86|45.56|45.88|45.58|45.83|45.53|15
1730988050000|2024-11-07 14:00:50|45.87|45.57|45.87|45.57|45.87|45.57|45.86|45.56|9
1730988060000|2024-11-07 14:01:00|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|13
1730988070000|2024-11-07 14:01:10|45.88|45.58|45.87|45.57|45.89|45.59|45.86|45.56|10
1730988080000|2024-11-07 14:01:20|45.86|45.56|45.84|45.54|45.87|45.57|45.84|45.54|5
1730988090000|2024-11-07 14:01:30|45.85|45.55|45.85|45.55|45.85|45.55|45.84|45.54|3
1730988100000|2024-11-07 14:01:40|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|11
1730988110000|2024-11-07 14:01:50|45.89|45.59|45.9|45.6|45.9|45.6|45.89|45.59|4
1730988120000|2024-11-07 14:02:00|45.89|45.59|45.85|45.55|45.9|45.6|45.85|45.55|12
1730988130000|2024-11-07 14:02:10|45.86|45.56|45.9|45.6|45.9|45.6|45.85|45.55|16
1730988140000|2024-11-07 14:02:20|45.91|45.61|45.93|45.63|45.93|45.63|45.91|45.61|9
1730988150000|2024-11-07 14:02:30|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|2
1730988160000|2024-11-07 14:02:40|45.94|45.64|45.99|45.69|45.99|45.69|45.94|45.64|6
1730988170000|2024-11-07 14:02:50|45.98|45.68|45.97|45.67|45.98|45.68|45.96|45.66|6
1730988180000|2024-11-07 14:03:00|45.98|45.68|46.01|45.71|46.01|45.71|45.98|45.68|4
1730988190000|2024-11-07 14:03:10|46|45.7|46.03|45.73|46.03|45.73|46|45.7|14
1730988200000|2024-11-07 14:03:20|46.04|45.74|46.03|45.73|46.04|45.74|46.03|45.73|10
1730988210000|2024-11-07 14:03:30|46.04|45.74|46.03|45.73|46.04|45.74|46.02|45.72|11
1730988220000|2024-11-07 14:03:40|46.02|45.72|46.01|45.71|46.03|45.73|46|45.7|14
1730988230000|2024-11-07 14:03:50|46|45.7|46.01|45.71|46.01|45.71|46|45.7|10
1730988240000|2024-11-07 14:04:00|46.02|45.72|46.02|45.72|46.03|45.73|46.01|45.71|13
1730988250000|2024-11-07 14:04:10|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1730988260000|2024-11-07 14:04:20|46.02|45.72|46|45.7|46.03|45.73|46|45.7|11
1730988270000|2024-11-07 14:04:30|46.01|45.71|46|45.7|46.01|45.71|45.99|45.69|9
1730988280000|2024-11-07 14:04:40|45.99|45.69|45.99|45.69|46|45.7|45.99|45.69|9
1730988290000|2024-11-07 14:04:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|6
1730988300000|2024-11-07 14:05:00|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|10
1730988310000|2024-11-07 14:05:10|45.94|45.64|45.93|45.63|45.96|45.66|45.93|45.63|10
1730988320000|2024-11-07 14:05:20|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|7
1730988330000|2024-11-07 14:05:30|45.95|45.65|45.94|45.64|45.95|45.65|45.93|45.63|10
1730988340000|2024-11-07 14:05:40|45.93|45.63|45.94|45.64|45.94|45.64|45.93|45.63|8
1730988350000|2024-11-07 14:05:50|45.93|45.63|45.93|45.63|45.94|45.64|45.91|45.61|11
1730988360000|2024-11-07 14:06:00|45.92|45.62|45.93|45.63|45.94|45.64|45.91|45.61|10
1730988370000|2024-11-07 14:06:10|45.94|45.64|45.91|45.61|45.94|45.64|45.9|45.6|13
1730988380000|2024-11-07 14:06:20|45.9|45.6|45.91|45.61|45.91|45.61|45.9|45.6|6
1730988390000|2024-11-07 14:06:30|45.89|45.59|45.91|45.61|45.93|45.63|45.89|45.59|13
1730988400000|2024-11-07 14:06:40|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1730988410000|2024-11-07 14:06:50|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|8
1730988420000|2024-11-07 14:07:00|45.9|45.6|45.93|45.63|45.93|45.63|45.9|45.6|13
1730988430000|2024-11-07 14:07:10|45.94|45.64|45.93|45.63|45.94|45.64|45.93|45.63|8
1730988440000|2024-11-07 14:07:20|45.94|45.64|45.93|45.63|45.94|45.64|45.92|45.62|14
1730988450000|2024-11-07 14:07:30|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|12
1730988460000|2024-11-07 14:07:40|45.92|45.62|45.93|45.63|45.94|45.64|45.92|45.62|12
1730988470000|2024-11-07 14:07:50|45.92|45.62|45.93|45.63|45.93|45.63|45.92|45.62|4
1730988480000|2024-11-07 14:08:00|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|7
1730988490000|2024-11-07 14:08:10|45.91|45.61|45.9|45.6|45.92|45.62|45.9|45.6|7
1730988500000|2024-11-07 14:08:20|45.91|45.61|45.89|45.59|45.91|45.61|45.88|45.58|19
1730988510000|2024-11-07 14:08:30|45.9|45.6|45.89|45.59|45.9|45.6|45.89|45.59|2
1730988520000|2024-11-07 14:08:40|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1730988530000|2024-11-07 14:08:50|45.91|45.61|45.92|45.62|45.92|45.62|45.91|45.61|6
1730988540000|2024-11-07 14:09:00|45.91|45.61|45.9|45.6|45.93|45.63|45.89|45.59|16
1730988550000|2024-11-07 14:09:10|45.89|45.59|45.88|45.58|45.89|45.59|45.88|45.58|6
1730988560000|2024-11-07 14:09:20|45.89|45.59|45.91|45.61|45.93|45.63|45.88|45.58|15
1730988570000|2024-11-07 14:09:30|45.92|45.62|45.93|45.63|45.94|45.64|45.91|45.61|16
1730988580000|2024-11-07 14:09:40|45.92|45.62|45.94|45.64|45.94|45.64|45.92|45.62|13
1730988590000|2024-11-07 14:09:50|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|11
1730988600000|2024-11-07 14:10:00|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|5
1730988610000|2024-11-07 14:10:10|45.99|45.69|45.98|45.68|45.99|45.69|45.98|45.68|4
1730988620000|2024-11-07 14:10:20|45.97|45.67|45.96|45.66|45.99|45.69|45.95|45.65|14
1730988630000|2024-11-07 14:10:30|45.97|45.67|45.96|45.66|45.97|45.67|45.96|45.66|4
1730988640000|2024-11-07 14:10:40|45.97|45.67|45.97|45.67|45.97|45.67|45.97|45.67|1
1730988650000|2024-11-07 14:10:50|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|5
1730988660000|2024-11-07 14:11:00|45.97|45.67|46|45.7|46.01|45.71|45.97|45.67|12
1730988670000|2024-11-07 14:11:10|45.99|45.69|46|45.7|46.01|45.71|45.98|45.68|14
1730988680000|2024-11-07 14:11:20|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|15
1730988690000|2024-11-07 14:11:30|45.98|45.68|45.99|45.69|45.99|45.69|45.98|45.68|4
1730988700000|2024-11-07 14:11:40|46|45.7|45.99|45.69|46|45.7|45.99|45.69|6
1730988710000|2024-11-07 14:11:50|46|45.7|45.98|45.68|46|45.7|45.97|45.67|7
1730988720000|2024-11-07 14:12:00|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|10
1730988730000|2024-11-07 14:12:10|45.97|45.67|45.97|45.67|45.97|45.67|45.95|45.65|11
1730988740000|2024-11-07 14:12:20|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|7
1730988750000|2024-11-07 14:12:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730988760000|2024-11-07 14:12:40|45.97|45.67|46|45.7|46|45.7|45.97|45.67|11
1730988770000|2024-11-07 14:12:50|45.99|45.69|45.99|45.69|46|45.7|45.98|45.68|9
1730988780000|2024-11-07 14:13:00|46|45.7|46|45.7|46.02|45.72|45.98|45.68|10
1730988790000|2024-11-07 14:13:10|45.99|45.69|45.97|45.67|46|45.7|45.97|45.67|10
1730988800000|2024-11-07 14:13:20|45.96|45.66|45.94|45.64|45.96|45.66|45.94|45.64|8
1730988810000|2024-11-07 14:13:30|45.95|45.65|45.95|45.65|45.96|45.66|45.95|45.65|3
1730988820000|2024-11-07 14:13:40|45.96|45.66|45.96|45.66|45.97|45.67|45.95|45.65|11
1730988830000|2024-11-07 14:13:50|45.95|45.65|45.95|45.65|45.96|45.66|45.94|45.64|12
1730988840000|2024-11-07 14:14:00|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|8
1730988850000|2024-11-07 14:14:10|45.94|45.64|45.93|45.63|45.95|45.65|45.93|45.63|9
1730988860000|2024-11-07 14:14:20|45.94|45.64|45.96|45.66|45.96|45.66|45.93|45.63|9
1730988870000|2024-11-07 14:14:30|45.95|45.65|45.95|45.65|45.95|45.65|45.95|45.65|1
1730988880000|2024-11-07 14:14:40|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|8
1730988890000|2024-11-07 14:14:50|45.96|45.66|45.95|45.65|45.96|45.66|45.95|45.65|8
1730988900000|2024-11-07 14:15:00|45.94|45.64|45.91|45.61|45.94|45.64|45.91|45.61|8
1730988910000|2024-11-07 14:15:10|45.92|45.62|45.94|45.64|45.95|45.65|45.92|45.62|10
1730988920000|2024-11-07 14:15:20|45.95|45.65|45.91|45.61|45.95|45.65|45.91|45.61|13
1730988940000|2024-11-07 14:15:40|45.9|45.6|45.86|45.56|45.91|45.61|45.86|45.56|15
1730988950000|2024-11-07 14:15:50|45.85|45.55|45.89|45.59|45.9|45.6|45.85|45.55|13
1730988960000|2024-11-07 14:16:00|45.9|45.6|45.92|45.62|45.92|45.62|45.89|45.59|13
1730988970000|2024-11-07 14:16:10|45.93|45.63|45.93|45.63|45.93|45.63|45.92|45.62|3
1730988980000|2024-11-07 14:16:20|45.92|45.62|45.9|45.6|45.92|45.62|45.9|45.6|4
1730988990000|2024-11-07 14:16:30|45.91|45.61|45.91|45.61|45.92|45.62|45.91|45.61|3
1730989000000|2024-11-07 14:16:40|45.9|45.6|45.88|45.58|45.91|45.61|45.88|45.58|8
1730989010000|2024-11-07 14:16:50|45.87|45.57|45.88|45.58|45.89|45.59|45.87|45.57|12
1730989020000|2024-11-07 14:17:00|45.89|45.59|45.93|45.63|45.93|45.63|45.88|45.58|10
1730989030000|2024-11-07 14:17:10|45.94|45.64|45.92|45.62|45.94|45.64|45.92|45.62|11
1730989040000|2024-11-07 14:17:20|45.93|45.63|45.93|45.63|45.93|45.63|45.91|45.61|9
1730989050000|2024-11-07 14:17:30|45.92|45.62|45.92|45.62|45.93|45.63|45.92|45.62|5
1730989060000|2024-11-07 14:17:40|45.93|45.63|45.92|45.62|45.93|45.63|45.91|45.61|8
1730989070000|2024-11-07 14:17:50|45.93|45.63|45.93|45.63|45.93|45.63|45.93|45.63|1
1730989080000|2024-11-07 14:18:00|45.94|45.64|45.94|45.64|45.95|45.65|45.93|45.63|7
1730989090000|2024-11-07 14:18:10|45.93|45.63|45.94|45.64|45.95|45.65|45.93|45.63|14
1730989100000|2024-11-07 14:18:20|45.95|45.65|45.94|45.64|45.95|45.65|45.94|45.64|4
1730989110000|2024-11-07 14:18:30|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|7
1730989120000|2024-11-07 14:18:40|45.96|45.66|45.98|45.68|45.98|45.68|45.96|45.66|4
1730989140000|2024-11-07 14:19:00|45.97|45.67|45.97|45.67|45.98|45.68|45.96|45.66|5
1730989150000|2024-11-07 14:19:10|45.96|45.66|45.96|45.66|45.96|45.66|45.95|45.65|3
1730989160000|2024-11-07 14:19:20|45.95|45.65|45.96|45.66|45.96|45.66|45.95|45.65|6
1730989170000|2024-11-07 14:19:30|45.97|45.67|45.98|45.68|45.98|45.68|45.97|45.67|2
1730989180000|2024-11-07 14:19:40|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|5
1730989190000|2024-11-07 14:19:50|46|45.7|46.02|45.72|46.02|45.72|46|45.7|5
1730989200000|2024-11-07 14:20:00|46.03|45.73|46.07|45.77|46.07|45.77|46.02|45.72|11
1730989210000|2024-11-07 14:20:10|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|13
1730989220000|2024-11-07 14:20:20|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|5
1730989230000|2024-11-07 14:20:30|46.06|45.76|46.05|45.75|46.07|45.77|46.05|45.75|4
1730989240000|2024-11-07 14:20:40|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1730989250000|2024-11-07 14:20:50|46.05|45.75|46.06|45.76|46.06|45.76|46.05|45.75|6
1730989260000|2024-11-07 14:21:00|46.05|45.75|46.03|45.73|46.05|45.75|46.02|45.72|7
1730989280000|2024-11-07 14:21:20|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|5
1730989290000|2024-11-07 14:21:30|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730989300000|2024-11-07 14:21:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|6
1730989310000|2024-11-07 14:21:50|46.05|45.75|46.05|45.75|46.05|45.75|46.04|45.74|3
1730989320000|2024-11-07 14:22:00|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|6
1730989330000|2024-11-07 14:22:10|46.06|45.76|46.08|45.78|46.08|45.78|46.06|45.76|5
1730989340000|2024-11-07 14:22:20|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730989360000|2024-11-07 14:22:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|8
1730989370000|2024-11-07 14:22:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1730989380000|2024-11-07 14:23:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|4
1730989390000|2024-11-07 14:23:10|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|7
1730989400000|2024-11-07 14:23:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|10
1730989410000|2024-11-07 14:23:30|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1730989420000|2024-11-07 14:23:40|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|5
1730989430000|2024-11-07 14:23:50|46.09|45.79|46.09|45.79|46.1|45.8|46.09|45.79|13
1730989440000|2024-11-07 14:24:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|9
1730989450000|2024-11-07 14:24:10|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|2
1730989460000|2024-11-07 14:24:20|46.07|45.77|46.05|45.75|46.08|45.78|46.05|45.75|5
1730989470000|2024-11-07 14:24:30|46.06|45.76|46.06|45.76|46.07|45.77|46.05|45.75|5
1730989490000|2024-11-07 14:24:50|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|3
1730989500000|2024-11-07 14:25:00|46.06|45.76|46.07|45.77|46.07|45.77|46.05|45.75|8
1730989520000|2024-11-07 14:25:20|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730989530000|2024-11-07 14:25:30|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|8
1730989540000|2024-11-07 14:25:40|46.09|45.79|46.08|45.78|46.09|45.79|46.08|45.78|6
1730989550000|2024-11-07 14:25:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730989560000|2024-11-07 14:26:00|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|3
1730989580000|2024-11-07 14:26:20|46.07|45.77|46.08|45.78|46.08|45.78|46.07|45.77|2
1730989590000|2024-11-07 14:26:30|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|5
1730989600000|2024-11-07 14:26:40|46.08|45.78|46.07|45.77|46.08|45.78|46.07|45.77|4
1730989610000|2024-11-07 14:26:50|46.08|45.78|46.08|45.78|46.08|45.78|46.07|45.77|3
1730989620000|2024-11-07 14:27:00|46.07|45.77|46.07|45.77|46.08|45.78|46.07|45.77|7
1730989630000|2024-11-07 14:27:10|46.08|45.78|46.08|45.78|46.09|45.79|46.08|45.78|5
1730989670000|2024-11-07 14:27:50|46.09|45.79|46.09|45.79|46.09|45.79|46.09|45.79|1
1730989690000|2024-11-07 14:28:10|46.1|45.8|46.11|45.81|46.11|45.81|46.1|45.8|2
1730989700000|2024-11-07 14:28:20|46.1|45.8|46.12|45.82|46.12|45.82|46.1|45.8|5
1730989740000|2024-11-07 14:29:00|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|4
1730989750000|2024-11-07 14:29:10|46.13|45.83|46.12|45.82|46.13|45.83|46.12|45.82|2
1730989760000|2024-11-07 14:29:20|46.13|45.83|46.13|45.83|46.13|45.83|46.12|45.82|3
1730989770000|2024-11-07 14:29:30|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1730989780000|2024-11-07 14:29:40|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|6
1730989790000|2024-11-07 14:29:50|46.14|45.84|46.12|45.82|46.14|45.84|46.12|45.82|5
1730989800000|2024-11-07 14:30:00|46.13|45.83|46.13|45.83|46.14|45.84|46.12|45.82|8
1730989810000|2024-11-07 14:30:10|46.14|45.84|46.13|45.83|46.14|45.84|46.13|45.83|4
1730989820000|2024-11-07 14:30:20|46.14|45.84|46.14|45.84|46.14|45.84|46.13|45.83|3
1730989830000|2024-11-07 14:30:30|46.15|45.85|46.18|45.88|46.18|45.88|46.15|45.85|6
1730989840000|2024-11-07 14:30:40|46.19|45.89|46.19|45.89|46.19|45.89|46.19|45.89|1
1730989850000|2024-11-07 14:30:50|46.2|45.9|46.21|45.91|46.21|45.91|46.19|45.89|4
1730989860000|2024-11-07 14:31:00|46.22|45.92|46.18|45.88|46.22|45.92|46.18|45.88|8
1730989870000|2024-11-07 14:31:10|46.19|45.89|46.18|45.88|46.19|45.89|46.17|45.87|10
1730989880000|2024-11-07 14:31:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|5
1730989890000|2024-11-07 14:31:30|46.2|45.9|46.22|45.92|46.23|45.93|46.19|45.89|13
1730989900000|2024-11-07 14:31:40|46.23|45.93|46.24|45.94|46.24|45.94|46.22|45.92|8
1730989910000|2024-11-07 14:31:50|46.23|45.93|46.23|45.93|46.24|45.94|46.23|45.93|5
1730989920000|2024-11-07 14:32:00|46.24|45.94|46.24|45.94|46.24|45.94|46.23|45.93|7
1730989930000|2024-11-07 14:32:10|46.23|45.93|46.24|45.94|46.24|45.94|46.23|45.93|4
1730989940000|2024-11-07 14:32:20|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|13
1730989950000|2024-11-07 14:32:30|46.21|45.91|46.22|45.92|46.22|45.92|46.21|45.91|2
1730989960000|2024-11-07 14:32:40|46.21|45.91|46.21|45.91|46.21|45.91|46.2|45.9|3
1730989970000|2024-11-07 14:32:50|46.22|45.92|46.22|45.92|46.22|45.92|46.2|45.9|17
1730989980000|2024-11-07 14:33:00|46.2|45.9|46.21|45.91|46.22|45.92|46.2|45.9|10
1730989990000|2024-11-07 14:33:10|46.2|45.9|46.21|45.91|46.21|45.91|46.2|45.9|8
1730990000000|2024-11-07 14:33:20|46.2|45.9|46.19|45.89|46.21|45.91|46.19|45.89|7
1730990010000|2024-11-07 14:33:30|46.18|45.88|46.15|45.85|46.19|45.89|46.15|45.85|13
1730990020000|2024-11-07 14:33:40|46.16|45.86|46.14|45.84|46.16|45.86|46.14|45.84|9
1730990030000|2024-11-07 14:33:50|46.13|45.83|46.1|45.8|46.14|45.84|46.1|45.8|11
1730990040000|2024-11-07 14:34:00|46.09|45.79|46.06|45.76|46.1|45.8|46.06|45.76|14
1730990050000|2024-11-07 14:34:10|46.07|45.77|46.04|45.74|46.07|45.77|46.04|45.74|14
1730990060000|2024-11-07 14:34:20|46.03|45.73|46.04|45.74|46.06|45.76|46.03|45.73|15
1730990070000|2024-11-07 14:34:30|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|21
1730990080000|2024-11-07 14:34:40|46.04|45.74|46.06|45.76|46.06|45.76|46.03|45.73|9
1730990090000|2024-11-07 14:34:50|46.07|45.77|46.04|45.74|46.07|45.77|46.03|45.73|10
1730990100000|2024-11-07 14:35:00|46.03|45.73|46.01|45.71|46.03|45.73|46|45.7|9
1730990110000|2024-11-07 14:35:10|46|45.7|46|45.7|46.01|45.71|45.99|45.69|15
1730990120000|2024-11-07 14:35:20|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|15
1730990130000|2024-11-07 14:35:30|46.04|45.74|46.05|45.75|46.07|45.77|46.04|45.74|12
1730990140000|2024-11-07 14:35:40|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|5
1730990150000|2024-11-07 14:35:50|46.03|45.73|46.06|45.76|46.06|45.76|46.03|45.73|8
1730990160000|2024-11-07 14:36:00|46.05|45.75|46.02|45.72|46.05|45.75|46.01|45.71|16
1730990170000|2024-11-07 14:36:10|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|2
1730990180000|2024-11-07 14:36:20|46.06|45.76|46.06|45.76|46.06|45.76|46.04|45.74|13
1730990190000|2024-11-07 14:36:30|46.05|45.75|46.08|45.78|46.08|45.78|46.04|45.74|13
1730990200000|2024-11-07 14:36:40|46.09|45.79|46.09|45.79|46.1|45.8|46.08|45.78|11
1730990210000|2024-11-07 14:36:50|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|7
1730990220000|2024-11-07 14:37:00|46.09|45.79|46.06|45.76|46.09|45.79|46.05|45.75|8
1730990230000|2024-11-07 14:37:10|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|17
1730990240000|2024-11-07 14:37:20|46.04|45.74|46.01|45.71|46.05|45.75|46|45.7|14
1730990250000|2024-11-07 14:37:30|46|45.7|46.01|45.71|46.02|45.72|46|45.7|12
1730990260000|2024-11-07 14:37:40|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|12
1730990270000|2024-11-07 14:37:50|46.02|45.72|46.04|45.74|46.05|45.75|46.02|45.72|7
1730990280000|2024-11-07 14:38:00|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|8
1730990290000|2024-11-07 14:38:10|46.05|45.75|46.05|45.75|46.09|45.79|46.04|45.74|10
1730990300000|2024-11-07 14:38:20|46.04|45.74|46.04|45.74|46.06|45.76|46.03|45.73|11
1730990310000|2024-11-07 14:38:30|46.03|45.73|46.02|45.72|46.04|45.74|46.01|45.71|18
1730990320000|2024-11-07 14:38:40|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|7
1730990330000|2024-11-07 14:38:50|46|45.7|46.01|45.71|46.01|45.71|45.99|45.69|15
1730990340000|2024-11-07 14:39:00|46.02|45.72|46.01|45.71|46.03|45.73|46.01|45.71|7
1730990350000|2024-11-07 14:39:10|46.02|45.72|46|45.7|46.02|45.72|46|45.7|5
1730990360000|2024-11-07 14:39:20|45.99|45.69|46|45.7|46|45.7|45.99|45.69|6
1730990370000|2024-11-07 14:39:30|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|8
1730990380000|2024-11-07 14:39:40|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|7
1730990390000|2024-11-07 14:39:50|46.02|45.72|46.03|45.73|46.03|45.73|46.01|45.71|8
1730990400000|2024-11-07 14:40:00|46.02|45.72|46|45.7|46.03|45.73|46|45.7|19
1730990410000|2024-11-07 14:40:10|46.01|45.71|46.03|45.73|46.03|45.73|46|45.7|13
1730990420000|2024-11-07 14:40:20|46.04|45.74|46.01|45.71|46.04|45.74|46.01|45.71|18
1730990430000|2024-11-07 14:40:30|46.02|45.72|46.01|45.71|46.02|45.72|46|45.7|10
1730990440000|2024-11-07 14:40:40|46|45.7|46|45.7|46|45.7|45.99|45.69|9
1730990450000|2024-11-07 14:40:50|46.01|45.71|46.01|45.71|46.01|45.71|46|45.7|3
1730990460000|2024-11-07 14:41:00|46.02|45.72|46.02|45.72|46.02|45.72|46|45.7|13
1730990470000|2024-11-07 14:41:10|46.03|45.73|46.05|45.75|46.05|45.75|46.02|45.72|13
1730990480000|2024-11-07 14:41:20|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|6
1730990490000|2024-11-07 14:41:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|17
1730990500000|2024-11-07 14:41:40|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|9
1730990510000|2024-11-07 14:41:50|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|12
1730990520000|2024-11-07 14:42:00|46.01|45.71|46.01|45.71|46.02|45.72|46|45.7|11
1730990530000|2024-11-07 14:42:10|46|45.7|46|45.7|46.01|45.71|46|45.7|5
1730990540000|2024-11-07 14:42:20|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|3
1730990550000|2024-11-07 14:42:30|46.02|45.72|46.04|45.74|46.04|45.74|46.01|45.71|11
1730990560000|2024-11-07 14:42:40|46.03|45.73|46.04|45.74|46.04|45.74|46.03|45.73|4
1730990570000|2024-11-07 14:42:50|46.05|45.75|46.03|45.73|46.05|45.75|46.02|45.72|7
1730990580000|2024-11-07 14:43:00|46.04|45.74|46.04|45.74|46.04|45.74|46.03|45.73|5
1730990590000|2024-11-07 14:43:10|46.05|45.75|46.04|45.74|46.05|45.75|46.04|45.74|10
1730990600000|2024-11-07 14:43:20|46.05|45.75|46.02|45.72|46.05|45.75|46.02|45.72|4
1730990610000|2024-11-07 14:43:30|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|10
1730990620000|2024-11-07 14:43:40|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|6
1730990630000|2024-11-07 14:43:50|46.03|45.73|46.01|45.71|46.03|45.73|46.01|45.71|13
1730990640000|2024-11-07 14:44:00|46.02|45.72|45.99|45.69|46.03|45.73|45.99|45.69|12
1730990650000|2024-11-07 14:44:10|45.98|45.68|45.95|45.65|45.98|45.68|45.94|45.64|12
1730990660000|2024-11-07 14:44:20|45.94|45.64|45.92|45.62|45.95|45.65|45.91|45.61|11
1730990670000|2024-11-07 14:44:30|45.91|45.61|45.91|45.61|45.92|45.62|45.9|45.6|11
1730990680000|2024-11-07 14:44:40|45.92|45.62|45.89|45.59|45.92|45.62|45.89|45.59|14
1730990690000|2024-11-07 14:44:50|45.88|45.58|45.87|45.57|45.89|45.59|45.87|45.57|14
1730990700000|2024-11-07 14:45:00|45.88|45.58|45.85|45.55|45.88|45.58|45.84|45.54|14
1730990710000|2024-11-07 14:45:10|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|11
1730990720000|2024-11-07 14:45:20|45.89|45.59|45.89|45.59|45.92|45.62|45.89|45.59|16
1730990730000|2024-11-07 14:45:30|45.9|45.6|45.9|45.6|45.92|45.62|45.89|45.59|9
1730990740000|2024-11-07 14:45:40|45.89|45.59|45.89|45.59|45.89|45.59|45.88|45.58|11
1730990750000|2024-11-07 14:45:50|45.88|45.58|45.88|45.58|45.88|45.58|45.87|45.57|9
1730990760000|2024-11-07 14:46:00|45.87|45.57|45.9|45.6|45.9|45.6|45.87|45.57|8
1730990770000|2024-11-07 14:46:10|45.89|45.59|45.88|45.58|45.9|45.6|45.88|45.58|8
1730990780000|2024-11-07 14:46:20|45.89|45.59|45.85|45.55|45.89|45.59|45.85|45.55|12
1730990790000|2024-11-07 14:46:30|45.84|45.54|45.88|45.58|45.88|45.58|45.84|45.54|11
1730990800000|2024-11-07 14:46:40|45.89|45.59|45.88|45.58|45.89|45.59|45.87|45.57|12
1730990810000|2024-11-07 14:46:50|45.87|45.57|45.85|45.55|45.88|45.58|45.85|45.55|7
1730990820000|2024-11-07 14:47:00|45.84|45.54|45.86|45.56|45.86|45.56|45.84|45.54|5
1730990830000|2024-11-07 14:47:10|45.87|45.57|45.85|45.55|45.87|45.57|45.85|45.55|7
1730990840000|2024-11-07 14:47:20|45.84|45.54|45.85|45.55|45.86|45.56|45.84|45.54|10
1730990850000|2024-11-07 14:47:30|45.84|45.54|45.86|45.56|45.87|45.57|45.84|45.54|9
1730990860000|2024-11-07 14:47:40|45.87|45.57|45.86|45.56|45.88|45.58|45.86|45.56|12
1730990870000|2024-11-07 14:47:50|45.87|45.57|45.86|45.56|45.87|45.57|45.85|45.55|12
1730990880000|2024-11-07 14:48:00|45.85|45.55|45.87|45.57|45.89|45.59|45.85|45.55|14
1730990890000|2024-11-07 14:48:10|45.86|45.56|45.86|45.56|45.87|45.57|45.86|45.56|5
1730990900000|2024-11-07 14:48:20|45.85|45.55|45.85|45.55|45.86|45.56|45.85|45.55|5
1730990910000|2024-11-07 14:48:30|45.84|45.54|45.8|45.5|45.84|45.54|45.76|45.46|18
1730990920000|2024-11-07 14:48:40|45.81|45.51|45.8|45.5|45.83|45.53|45.8|45.5|13
1730990930000|2024-11-07 14:48:50|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|5
1730990940000|2024-11-07 14:49:00|45.8|45.5|45.8|45.5|45.81|45.51|45.79|45.49|10
1730990950000|2024-11-07 14:49:10|45.79|45.49|45.8|45.5|45.82|45.52|45.79|45.49|13
1730990960000|2024-11-07 14:49:20|45.81|45.51|45.82|45.52|45.82|45.52|45.8|45.5|14
1730990970000|2024-11-07 14:49:30|45.83|45.53|45.85|45.55|45.86|45.56|45.83|45.53|15
1730990980000|2024-11-07 14:49:40|45.86|45.56|45.83|45.53|45.86|45.56|45.83|45.53|6
1730990990000|2024-11-07 14:49:50|45.84|45.54|45.84|45.54|45.84|45.54|45.83|45.53|7
1730991000000|2024-11-07 14:50:00|45.83|45.53|45.83|45.53|45.84|45.54|45.81|45.51|13
1730991010000|2024-11-07 14:50:10|45.82|45.52|45.83|45.53|45.83|45.53|45.82|45.52|4
1730991020000|2024-11-07 14:50:20|45.82|45.52|45.86|45.56|45.86|45.56|45.82|45.52|13
1730991030000|2024-11-07 14:50:30|45.85|45.55|45.87|45.57|45.88|45.58|45.85|45.55|15
1730991040000|2024-11-07 14:50:40|45.86|45.56|45.89|45.59|45.9|45.6|45.86|45.56|15
1730991050000|2024-11-07 14:50:50|45.9|45.6|45.95|45.65|45.95|45.65|45.89|45.59|12
1730991060000|2024-11-07 14:51:00|45.94|45.64|45.95|45.65|45.95|45.65|45.92|45.62|9
1730991070000|2024-11-07 14:51:10|45.94|45.64|45.96|45.66|45.96|45.66|45.94|45.64|7
1730991080000|2024-11-07 14:51:20|45.97|45.67|45.96|45.66|45.98|45.68|45.96|45.66|6
1730991090000|2024-11-07 14:51:30|45.97|45.67|45.98|45.68|45.98|45.68|45.96|45.66|11
1730991100000|2024-11-07 14:51:40|45.97|45.67|45.97|45.67|45.98|45.68|45.95|45.65|11
1730991110000|2024-11-07 14:51:50|45.96|45.66|45.98|45.68|45.99|45.69|45.96|45.66|9
1730991120000|2024-11-07 14:52:00|45.99|45.69|45.97|45.67|46|45.7|45.96|45.66|14
1730991130000|2024-11-07 14:52:10|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|18
1730991140000|2024-11-07 14:52:20|45.97|45.67|45.97|45.67|45.98|45.68|45.97|45.67|13
1730991150000|2024-11-07 14:52:30|45.98|45.68|45.99|45.69|45.99|45.69|45.96|45.66|10
1730991160000|2024-11-07 14:52:40|46|45.7|46|45.7|46|45.7|45.99|45.69|3
1730991170000|2024-11-07 14:52:50|45.99|45.69|46.01|45.71|46.01|45.71|45.99|45.69|5
1730991180000|2024-11-07 14:53:00|46|45.7|46.04|45.74|46.04|45.74|46|45.7|9
1730991190000|2024-11-07 14:53:10|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|12
1730991200000|2024-11-07 14:53:20|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|16
1730991210000|2024-11-07 14:53:30|46.03|45.73|46.02|45.72|46.03|45.73|46.01|45.71|6
1730991220000|2024-11-07 14:53:40|46.01|45.71|46.02|45.72|46.03|45.73|46|45.7|10
1730991230000|2024-11-07 14:53:50|46.03|45.73|46.02|45.72|46.03|45.73|46.02|45.72|12
1730991240000|2024-11-07 14:54:00|46.03|45.73|46.03|45.73|46.04|45.74|46.01|45.71|15
1730991250000|2024-11-07 14:54:10|46.04|45.74|46.05|45.75|46.06|45.76|46.04|45.74|14
1730991260000|2024-11-07 14:54:20|46.06|45.76|46.05|45.75|46.06|45.76|46.04|45.74|17
1730991270000|2024-11-07 14:54:30|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1730991280000|2024-11-07 14:54:40|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|4
1730991300000|2024-11-07 14:55:00|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|5
1730991310000|2024-11-07 14:55:10|46.04|45.74|46.06|45.76|46.06|45.76|46.04|45.74|22
1730991320000|2024-11-07 14:55:20|46.05|45.75|46.1|45.8|46.11|45.81|46.05|45.75|11
1730991330000|2024-11-07 14:55:30|46.11|45.81|46.1|45.8|46.11|45.81|46.09|45.79|13
1730991340000|2024-11-07 14:55:40|46.11|45.81|46.1|45.8|46.11|45.81|46.1|45.8|2
1730991350000|2024-11-07 14:55:50|46.11|45.81|46.11|45.81|46.11|45.81|46.1|45.8|5
1730991360000|2024-11-07 14:56:00|46.12|45.82|46.11|45.81|46.12|45.82|46.11|45.81|4
1730991370000|2024-11-07 14:56:10|46.1|45.8|46.09|45.79|46.1|45.8|46.09|45.79|2
1730991380000|2024-11-07 14:56:20|46.1|45.8|46.09|45.79|46.1|45.8|46.08|45.78|8
1730991390000|2024-11-07 14:56:30|46.1|45.8|46.06|45.76|46.1|45.8|46.06|45.76|15
1730991400000|2024-11-07 14:56:40|46.05|45.75|46.06|45.76|46.06|45.76|46.04|45.74|6
1730991410000|2024-11-07 14:56:50|46.07|45.77|46.08|45.78|46.08|45.78|46.06|45.76|4
1730991420000|2024-11-07 14:57:00|46.09|45.79|46.07|45.77|46.09|45.79|46.05|45.75|8
1730991430000|2024-11-07 14:57:10|46.08|45.78|46.08|45.78|46.09|45.79|46.07|45.77|7
1730991440000|2024-11-07 14:57:20|46.07|45.77|46.07|45.77|46.08|45.78|46.06|45.76|9
1730991450000|2024-11-07 14:57:30|46.08|45.78|46.06|45.76|46.08|45.78|46.05|45.75|9
1730991460000|2024-11-07 14:57:40|46.05|45.75|46.05|45.75|46.06|45.76|46.04|45.74|11
1730991470000|2024-11-07 14:57:50|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|12
1730991480000|2024-11-07 14:58:00|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|10
1730991490000|2024-11-07 14:58:10|46.06|45.76|46.05|45.75|46.06|45.76|46.04|45.74|7
1730991500000|2024-11-07 14:58:20|46.04|45.74|46.05|45.75|46.05|45.75|46.04|45.74|6
1730991510000|2024-11-07 14:58:30|46.04|45.74|46.03|45.73|46.05|45.75|46.03|45.73|6
1730991520000|2024-11-07 14:58:40|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|8
1730991530000|2024-11-07 14:58:50|46.02|45.72|46.03|45.73|46.03|45.73|46.02|45.72|4
1730991540000|2024-11-07 14:59:00|46.02|45.72|46.03|45.73|46.04|45.74|46.02|45.72|10
1730991550000|2024-11-07 14:59:10|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|9
1730991560000|2024-11-07 14:59:20|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|10
1730991570000|2024-11-07 14:59:30|46.04|45.74|46.04|45.74|46.05|45.75|46.03|45.73|11
1730991580000|2024-11-07 14:59:40|46.03|45.73|46.04|45.74|46.05|45.75|46.03|45.73|7
1730991590000|2024-11-07 14:59:50|46.05|45.75|46.04|45.74|46.05|45.75|46.03|45.73|10
1730991600000|2024-11-07 15:00:00|46.03|45.73|46.04|45.74|46.05|45.75|46.03|45.73|8
1730991610000|2024-11-07 15:00:10|46.03|45.73|46.04|45.74|46.06|45.76|46.03|45.73|12
1730991620000|2024-11-07 15:00:20|46.03|45.73|46.03|45.73|46.04|45.74|46.02|45.72|5
1730991630000|2024-11-07 15:00:30|46.04|45.74|46.04|45.74|46.05|45.75|46.04|45.74|3
1730991640000|2024-11-07 15:00:40|46.05|45.75|46.07|45.77|46.08|45.78|46.04|45.74|7
1730991650000|2024-11-07 15:00:50|46.08|45.78|46.07|45.77|46.08|45.78|46.06|45.76|6
1730991660000|2024-11-07 15:01:00|46.06|45.76|46.04|45.74|46.07|45.77|46.04|45.74|11
1730991670000|2024-11-07 15:01:10|46.03|45.73|46|45.7|46.04|45.74|46|45.7|12
1730991680000|2024-11-07 15:01:20|45.99|45.69|46|45.7|46.01|45.71|45.99|45.69|12
1730991690000|2024-11-07 15:01:30|45.99|45.69|45.99|45.69|45.99|45.69|45.98|45.68|9
1730991700000|2024-11-07 15:01:40|45.98|45.68|45.98|45.68|45.99|45.69|45.96|45.66|7
1730991710000|2024-11-07 15:01:50|45.97|45.67|45.96|45.66|45.97|45.67|45.95|45.65|12
1730991720000|2024-11-07 15:02:00|45.98|45.68|45.99|45.69|46.01|45.71|45.97|45.67|16
1730991730000|2024-11-07 15:02:10|45.98|45.68|45.98|45.68|45.98|45.68|45.96|45.66|7
1730991740000|2024-11-07 15:02:20|45.97|45.67|45.97|45.67|45.97|45.67|45.95|45.65|10
1730991750000|2024-11-07 15:02:30|45.96|45.66|45.99|45.69|45.99|45.69|45.96|45.66|6
1730991760000|2024-11-07 15:02:40|46.01|45.71|45.99|45.69|46.01|45.71|45.99|45.69|13
1730991770000|2024-11-07 15:02:50|46|45.7|45.99|45.69|46|45.7|45.98|45.68|6
1730991780000|2024-11-07 15:03:00|45.98|45.68|45.95|45.65|45.99|45.69|45.94|45.64|14
1730991790000|2024-11-07 15:03:10|45.94|45.64|45.98|45.68|45.98|45.68|45.94|45.64|12
1730991800000|2024-11-07 15:03:20|45.97|45.67|45.96|45.66|45.99|45.69|45.96|45.66|16
1730991810000|2024-11-07 15:03:30|45.97|45.67|46.04|45.74|46.04|45.74|45.96|45.66|16
1730991820000|2024-11-07 15:03:40|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|6
1730991830000|2024-11-07 15:03:50|46.03|45.73|46.04|45.74|46.04|45.74|46.02|45.72|9
1730991840000|2024-11-07 15:04:00|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|17
1730991850000|2024-11-07 15:04:10|46.01|45.71|46.04|45.74|46.04|45.74|46|45.7|14
1730991860000|2024-11-07 15:04:20|46.05|45.75|46.05|45.75|46.07|45.77|46.04|45.74|15
1730991870000|2024-11-07 15:04:30|46.06|45.76|46.03|45.73|46.06|45.76|46.03|45.73|18
1730991880000|2024-11-07 15:04:40|46.02|45.72|46.02|45.72|46.04|45.74|46.02|45.72|12
1730991890000|2024-11-07 15:04:50|46.03|45.73|46.03|45.73|46.03|45.73|46.02|45.72|3
1730991900000|2024-11-07 15:05:00|46.02|45.72|46.04|45.74|46.04|45.74|46.02|45.72|25
1730991910000|2024-11-07 15:05:10|46.03|45.73|46.05|45.75|46.05|45.75|46.03|45.73|9
1730991920000|2024-11-07 15:05:20|46.04|45.74|46.05|45.75|46.05|45.75|46.03|45.73|14
1730991930000|2024-11-07 15:05:30|46.06|45.76|46.06|45.76|46.06|45.76|46.05|45.75|5
1730991940000|2024-11-07 15:05:40|46.09|45.79|46.1|45.8|46.1|45.8|46.08|45.78|4
1730991950000|2024-11-07 15:05:50|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|12
1730991960000|2024-11-07 15:06:00|46.09|45.79|46.1|45.8|46.1|45.8|46.09|45.79|12
1730991970000|2024-11-07 15:06:10|46.11|45.81|46.12|45.82|46.12|45.82|46.1|45.8|6
1730991980000|2024-11-07 15:06:20|46.13|45.83|46.14|45.84|46.14|45.84|46.13|45.83|6
1730991990000|2024-11-07 15:06:30|46.15|45.85|46.14|45.84|46.15|45.85|46.14|45.84|2
1730992000000|2024-11-07 15:06:40|46.15|45.85|46.15|45.85|46.15|45.85|46.14|45.84|3
1730992010000|2024-11-07 15:06:50|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730992020000|2024-11-07 15:07:00|46.14|45.84|46.15|45.85|46.15|45.85|46.14|45.84|2
1730992030000|2024-11-07 15:07:10|46.14|45.84|46.15|45.85|46.15|45.85|46.13|45.83|8
1730992040000|2024-11-07 15:07:20|46.14|45.84|46.14|45.84|46.15|45.85|46.12|45.82|11
1730992050000|2024-11-07 15:07:30|46.15|45.85|46.15|45.85|46.16|45.86|46.14|45.84|15
1730992060000|2024-11-07 15:07:40|46.16|45.86|46.19|45.89|46.19|45.89|46.15|45.85|6
1730992070000|2024-11-07 15:07:50|46.2|45.9|46.2|45.9|46.2|45.9|46.19|45.89|3
1730992080000|2024-11-07 15:08:00|46.18|45.88|46.18|45.88|46.19|45.89|46.18|45.88|3
1730992090000|2024-11-07 15:08:10|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1730992100000|2024-11-07 15:08:20|46.18|45.88|46.19|45.89|46.19|45.89|46.17|45.87|7
1730992110000|2024-11-07 15:08:30|46.18|45.88|46.17|45.87|46.19|45.89|46.17|45.87|12
1730992120000|2024-11-07 15:08:40|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|8
1730992130000|2024-11-07 15:08:50|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|5
1730992140000|2024-11-07 15:09:00|46.21|45.91|46.18|45.88|46.21|45.91|46.18|45.88|16
1730992150000|2024-11-07 15:09:10|46.19|45.89|46.18|45.88|46.19|45.89|46.18|45.88|6
1730992160000|2024-11-07 15:09:20|46.19|45.89|46.19|45.89|46.19|45.89|46.18|45.88|7
1730992170000|2024-11-07 15:09:30|46.18|45.88|46.2|45.9|46.2|45.9|46.18|45.88|7
1730992180000|2024-11-07 15:09:40|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|4
1730992190000|2024-11-07 15:09:50|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|10
1730992200000|2024-11-07 15:10:00|46.26|45.96|46.26|45.96|46.27|45.97|46.24|45.94|11
1730992220000|2024-11-07 15:10:20|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1730992230000|2024-11-07 15:10:30|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|6
1730992240000|2024-11-07 15:10:40|46.28|45.98|46.3|46|46.3|46|46.27|45.97|7
1730992250000|2024-11-07 15:10:50|46.31|46.01|46.31|46.01|46.32|46.02|46.3|46|13
1730992260000|2024-11-07 15:11:00|46.32|46.02|46.32|46.02|46.32|46.02|46.3|46|11
1730992270000|2024-11-07 15:11:10|46.33|46.03|46.33|46.03|46.34|46.04|46.33|46.03|3
1730992280000|2024-11-07 15:11:20|46.32|46.02|46.31|46.01|46.32|46.02|46.31|46.01|6
1730992290000|2024-11-07 15:11:30|46.3|46|46.3|46|46.31|46.01|46.3|46|3
1730992300000|2024-11-07 15:11:40|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|10
1730992310000|2024-11-07 15:11:50|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|8
1730992320000|2024-11-07 15:12:00|46.28|45.98|46.27|45.97|46.29|45.99|46.27|45.97|8
1730992330000|2024-11-07 15:12:10|46.26|45.96|46.27|45.97|46.27|45.97|46.24|45.94|13
1730992340000|2024-11-07 15:12:20|46.26|45.96|46.23|45.93|46.26|45.96|46.23|45.93|10
1730992350000|2024-11-07 15:12:30|46.24|45.94|46.23|45.93|46.24|45.94|46.22|45.92|11
1730992360000|2024-11-07 15:12:40|46.22|45.92|46.23|45.93|46.23|45.93|46.21|45.91|8
1730992370000|2024-11-07 15:12:50|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|10
1730992380000|2024-11-07 15:13:00|46.22|45.92|46.23|45.93|46.24|45.94|46.22|45.92|7
1730992400000|2024-11-07 15:13:20|46.22|45.92|46.22|45.92|46.23|45.93|46.22|45.92|5
1730992410000|2024-11-07 15:13:30|46.23|45.93|46.25|45.95|46.25|45.95|46.22|45.92|7
1730992420000|2024-11-07 15:13:40|46.24|45.94|46.23|45.93|46.24|45.94|46.23|45.93|6
1730992430000|2024-11-07 15:13:50|46.24|45.94|46.28|45.98|46.28|45.98|46.23|45.93|10
1730992440000|2024-11-07 15:14:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|6
1730992450000|2024-11-07 15:14:10|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|5
1730992460000|2024-11-07 15:14:20|46.3|46|46.31|46.01|46.32|46.02|46.3|46|6
1730992470000|2024-11-07 15:14:30|46.3|46|46.31|46.01|46.31|46.01|46.3|46|8
1730992480000|2024-11-07 15:14:40|46.3|46|46.29|45.99|46.31|46.01|46.28|45.98|10
1730992490000|2024-11-07 15:14:50|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|8
1730992500000|2024-11-07 15:15:00|46.28|45.98|46.26|45.96|46.29|45.99|46.25|45.95|12
1730992510000|2024-11-07 15:15:10|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|8
1730992520000|2024-11-07 15:15:20|46.27|45.97|46.27|45.97|46.29|45.99|46.27|45.97|9
1730992530000|2024-11-07 15:15:30|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1730992540000|2024-11-07 15:15:40|46.27|45.97|46.28|45.98|46.29|45.99|46.27|45.97|6
1730992560000|2024-11-07 15:16:00|46.27|45.97|46.27|45.97|46.27|45.97|46.25|45.95|7
1730992570000|2024-11-07 15:16:10|46.26|45.96|46.24|45.94|46.26|45.96|46.24|45.94|7
1730992580000|2024-11-07 15:16:20|46.25|45.95|46.26|45.96|46.28|45.98|46.25|45.95|9
1730992590000|2024-11-07 15:16:30|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|9
1730992600000|2024-11-07 15:16:40|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|5
1730992610000|2024-11-07 15:16:50|46.27|45.97|46.26|45.96|46.27|45.97|46.25|45.95|4
1730992620000|2024-11-07 15:17:00|46.27|45.97|46.28|45.98|46.28|45.98|46.26|45.96|6
1730992630000|2024-11-07 15:17:10|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|3
1730992640000|2024-11-07 15:17:20|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|5
1730992650000|2024-11-07 15:17:30|46.29|45.99|46.3|46|46.31|46.01|46.28|45.98|14
1730992660000|2024-11-07 15:17:40|46.29|45.99|46.31|46.01|46.31|46.01|46.29|45.99|7
1730992670000|2024-11-07 15:17:50|46.3|46|46.34|46.04|46.35|46.05|46.3|46|10
1730992680000|2024-11-07 15:18:00|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|8
1730992690000|2024-11-07 15:18:10|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|9
1730992710000|2024-11-07 15:18:30|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|6
1730992720000|2024-11-07 15:18:40|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|8
1730992730000|2024-11-07 15:18:50|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|9
1730992740000|2024-11-07 15:19:00|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|10
1730992750000|2024-11-07 15:19:10|46.35|46.05|46.34|46.04|46.36|46.06|46.34|46.04|6
1730992760000|2024-11-07 15:19:20|46.33|46.03|46.35|46.05|46.35|46.05|46.32|46.02|7
1730992770000|2024-11-07 15:19:30|46.34|46.04|46.34|46.04|46.35|46.05|46.33|46.03|6
1730992780000|2024-11-07 15:19:40|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1730992790000|2024-11-07 15:19:50|46.36|46.06|46.39|46.09|46.39|46.09|46.36|46.06|11
1730992800000|2024-11-07 15:20:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1730992810000|2024-11-07 15:20:10|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|10
1730992820000|2024-11-07 15:20:20|46.41|46.11|46.37|46.07|46.41|46.11|46.36|46.06|11
1730992830000|2024-11-07 15:20:30|46.38|46.08|46.38|46.08|46.39|46.09|46.37|46.07|9
1730992840000|2024-11-07 15:20:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1730992850000|2024-11-07 15:20:50|46.39|46.09|46.37|46.07|46.39|46.09|46.37|46.07|9
1730992860000|2024-11-07 15:21:00|46.38|46.08|46.39|46.09|46.4|46.1|46.37|46.07|10
1730992870000|2024-11-07 15:21:10|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|7
1730992880000|2024-11-07 15:21:20|46.42|46.12|46.41|46.11|46.42|46.12|46.4|46.1|12
1730992890000|2024-11-07 15:21:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|7
1730992900000|2024-11-07 15:21:40|46.41|46.11|46.44|46.14|46.44|46.14|46.4|46.1|13
1730992910000|2024-11-07 15:21:50|46.45|46.15|46.47|46.17|46.48|46.18|46.44|46.14|7
1730992920000|2024-11-07 15:22:00|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|8
1730992930000|2024-11-07 15:22:10|46.44|46.14|46.46|46.16|46.46|46.16|46.44|46.14|7
1730992940000|2024-11-07 15:22:20|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|14
1730992950000|2024-11-07 15:22:30|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|11
1730992960000|2024-11-07 15:22:40|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|5
1730992970000|2024-11-07 15:22:50|46.41|46.11|46.45|46.15|46.45|46.15|46.41|46.11|7
1730992980000|2024-11-07 15:23:00|46.46|46.16|46.46|46.16|46.46|46.16|46.44|46.14|13
1730992990000|2024-11-07 15:23:10|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1730993000000|2024-11-07 15:23:20|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1730993010000|2024-11-07 15:23:30|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|6
1730993020000|2024-11-07 15:23:40|46.45|46.15|46.46|46.16|46.47|46.17|46.44|46.14|5
1730993030000|2024-11-07 15:23:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1730993040000|2024-11-07 15:24:00|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|8
1730993050000|2024-11-07 15:24:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1730993060000|2024-11-07 15:24:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1730993070000|2024-11-07 15:24:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730993080000|2024-11-07 15:24:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730993100000|2024-11-07 15:25:00|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|7
1730993110000|2024-11-07 15:25:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730993120000|2024-11-07 15:25:20|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730993130000|2024-11-07 15:25:30|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730993140000|2024-11-07 15:25:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730993160000|2024-11-07 15:26:00|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|6
1730993170000|2024-11-07 15:26:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730993180000|2024-11-07 15:26:20|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1730993210000|2024-11-07 15:26:50|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|5
1730993220000|2024-11-07 15:27:00|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730993230000|2024-11-07 15:27:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730993240000|2024-11-07 15:27:20|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1730993250000|2024-11-07 15:27:30|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1730993260000|2024-11-07 15:27:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730993270000|2024-11-07 15:27:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730993310000|2024-11-07 15:28:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730993370000|2024-11-07 15:29:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730993380000|2024-11-07 15:29:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730993400000|2024-11-07 15:30:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1730993410000|2024-11-07 15:30:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730993420000|2024-11-07 15:30:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1730993440000|2024-11-07 15:30:40|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1730993450000|2024-11-07 15:30:50|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730993460000|2024-11-07 15:31:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730993470000|2024-11-07 15:31:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730993480000|2024-11-07 15:31:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730993490000|2024-11-07 15:31:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730993500000|2024-11-07 15:31:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1730993510000|2024-11-07 15:31:50|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|10
1730993520000|2024-11-07 15:32:00|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|4
1730993530000|2024-11-07 15:32:10|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|7
1730993540000|2024-11-07 15:32:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1730993550000|2024-11-07 15:32:30|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|4
1730993560000|2024-11-07 15:32:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1730993570000|2024-11-07 15:32:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1730993580000|2024-11-07 15:33:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1730993590000|2024-11-07 15:33:10|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1730993610000|2024-11-07 15:33:30|46.4|46.1|46.38|46.08|46.4|46.1|46.37|46.07|4
1730993620000|2024-11-07 15:33:40|46.37|46.07|46.39|46.09|46.39|46.09|46.37|46.07|10
1730993630000|2024-11-07 15:33:50|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1730993640000|2024-11-07 15:34:00|46.38|46.08|46.37|46.07|46.39|46.09|46.37|46.07|10
1730993650000|2024-11-07 15:34:10|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|6
1730993660000|2024-11-07 15:34:20|46.4|46.1|46.38|46.08|46.4|46.1|46.37|46.07|12
1730993670000|2024-11-07 15:34:30|46.39|46.09|46.39|46.09|46.39|46.09|46.38|46.08|3
1730993680000|2024-11-07 15:34:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1730993690000|2024-11-07 15:34:50|46.41|46.11|46.39|46.09|46.41|46.11|46.39|46.09|7
1730993700000|2024-11-07 15:35:00|46.38|46.08|46.39|46.09|46.39|46.09|46.37|46.07|9
1730993710000|2024-11-07 15:35:10|46.4|46.1|46.41|46.11|46.42|46.12|46.4|46.1|8
1730993720000|2024-11-07 15:35:20|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|5
1730993730000|2024-11-07 15:35:30|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|5
1730993740000|2024-11-07 15:35:40|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|5
1730993750000|2024-11-07 15:35:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|12
1730993760000|2024-11-07 15:36:00|46.41|46.11|46.41|46.11|46.42|46.12|46.4|46.1|5
1730993770000|2024-11-07 15:36:10|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730993780000|2024-11-07 15:36:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|11
1730993790000|2024-11-07 15:36:30|46.42|46.12|46.42|46.12|46.42|46.12|46.41|46.11|3
1730993800000|2024-11-07 15:36:40|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1730993810000|2024-11-07 15:36:50|46.44|46.14|46.45|46.15|46.46|46.16|46.44|46.14|4
1730993820000|2024-11-07 15:37:00|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1730993830000|2024-11-07 15:37:10|46.47|46.17|46.5|46.2|46.51|46.21|46.47|46.17|13
1730993840000|2024-11-07 15:37:20|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|6
1730993850000|2024-11-07 15:37:30|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|6
1730993860000|2024-11-07 15:37:40|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|5
1730993870000|2024-11-07 15:37:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730993880000|2024-11-07 15:38:00|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|7
1730993890000|2024-11-07 15:38:10|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|4
1730993900000|2024-11-07 15:38:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1730993910000|2024-11-07 15:38:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1730993920000|2024-11-07 15:38:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1730993930000|2024-11-07 15:38:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|4
1730993950000|2024-11-07 15:39:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1730993960000|2024-11-07 15:39:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|18
1730993970000|2024-11-07 15:39:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730993990000|2024-11-07 15:39:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1730994000000|2024-11-07 15:40:00|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|8
1730994010000|2024-11-07 15:40:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|5
1730994030000|2024-11-07 15:40:30|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730994040000|2024-11-07 15:40:40|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1730994050000|2024-11-07 15:40:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|6
1730994060000|2024-11-07 15:41:00|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1730994070000|2024-11-07 15:41:10|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1730994080000|2024-11-07 15:41:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|10
1730994090000|2024-11-07 15:41:30|46.58|46.28|46.56|46.26|46.59|46.29|46.55|46.25|8
1730994100000|2024-11-07 15:41:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1730994110000|2024-11-07 15:41:50|46.54|46.24|46.52|46.22|46.55|46.25|46.51|46.21|15
1730994120000|2024-11-07 15:42:00|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|14
1730994130000|2024-11-07 15:42:10|46.51|46.21|46.55|46.25|46.56|46.26|46.51|46.21|10
1730994140000|2024-11-07 15:42:20|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|9
1730994150000|2024-11-07 15:42:30|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|9
1730994160000|2024-11-07 15:42:40|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1730994170000|2024-11-07 15:42:50|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|16
1730994180000|2024-11-07 15:43:00|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1730994190000|2024-11-07 15:43:10|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|15
1730994200000|2024-11-07 15:43:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|6
1730994210000|2024-11-07 15:43:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730994220000|2024-11-07 15:43:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1730994230000|2024-11-07 15:43:50|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|5
1730994240000|2024-11-07 15:44:00|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|5
1730994250000|2024-11-07 15:44:10|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|8
1730994260000|2024-11-07 15:44:20|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1730994270000|2024-11-07 15:44:30|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730994280000|2024-11-07 15:44:40|46.52|46.22|46.52|46.22|46.53|46.23|46.51|46.21|5
1730994290000|2024-11-07 15:44:50|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|9
1730994300000|2024-11-07 15:45:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1730994310000|2024-11-07 15:45:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1730994320000|2024-11-07 15:45:20|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|5
1730994330000|2024-11-07 15:45:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730994340000|2024-11-07 15:45:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1730994350000|2024-11-07 15:45:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1730994360000|2024-11-07 15:46:00|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|8
1730994370000|2024-11-07 15:46:10|46.47|46.17|46.44|46.14|46.47|46.17|46.43|46.13|10
1730994380000|2024-11-07 15:46:20|46.43|46.13|46.45|46.15|46.45|46.15|46.43|46.13|7
1730994390000|2024-11-07 15:46:30|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1730994400000|2024-11-07 15:46:40|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|5
1730994410000|2024-11-07 15:46:50|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1730994420000|2024-11-07 15:47:00|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|8
1730994430000|2024-11-07 15:47:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1730994440000|2024-11-07 15:47:20|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|5
1730994450000|2024-11-07 15:47:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|5
1730994460000|2024-11-07 15:47:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|7
1730994470000|2024-11-07 15:47:50|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|6
1730994480000|2024-11-07 15:48:00|46.51|46.21|46.53|46.23|46.54|46.24|46.5|46.2|11
1730994490000|2024-11-07 15:48:10|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1730994500000|2024-11-07 15:48:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|8
1730994510000|2024-11-07 15:48:30|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|6
1730994520000|2024-11-07 15:48:40|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1730994530000|2024-11-07 15:48:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1730994540000|2024-11-07 15:49:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|7
1730994550000|2024-11-07 15:49:10|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1730994560000|2024-11-07 15:49:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1730994570000|2024-11-07 15:49:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1730994580000|2024-11-07 15:49:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1730994590000|2024-11-07 15:49:50|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1730994600000|2024-11-07 15:50:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|4
1730994610000|2024-11-07 15:50:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730994620000|2024-11-07 15:50:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|6
1730994630000|2024-11-07 15:50:30|46.57|46.27|46.6|46.3|46.6|46.3|46.57|46.27|4
1730994640000|2024-11-07 15:50:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730994650000|2024-11-07 15:50:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1730994660000|2024-11-07 15:51:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1730994670000|2024-11-07 15:51:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730994680000|2024-11-07 15:51:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730994690000|2024-11-07 15:51:30|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|5
1730994700000|2024-11-07 15:51:40|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1730994710000|2024-11-07 15:51:50|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|5
1730994720000|2024-11-07 15:52:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1730994740000|2024-11-07 15:52:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730994750000|2024-11-07 15:52:30|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|10
1730994760000|2024-11-07 15:52:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730994770000|2024-11-07 15:52:50|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1730994790000|2024-11-07 15:53:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1730994810000|2024-11-07 15:53:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730994820000|2024-11-07 15:53:40|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1730994830000|2024-11-07 15:53:50|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|6
1730994840000|2024-11-07 15:54:00|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|12
1730994850000|2024-11-07 15:54:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1730994860000|2024-11-07 15:54:20|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1730994870000|2024-11-07 15:54:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730994880000|2024-11-07 15:54:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1730994890000|2024-11-07 15:54:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730994900000|2024-11-07 15:55:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1730994910000|2024-11-07 15:55:10|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|6
1730994920000|2024-11-07 15:55:20|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1730994930000|2024-11-07 15:55:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1730994940000|2024-11-07 15:55:40|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|5
1730994950000|2024-11-07 15:55:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1730994960000|2024-11-07 15:56:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1730994970000|2024-11-07 15:56:10|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|10
1730994980000|2024-11-07 15:56:20|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|9
1730994990000|2024-11-07 15:56:30|46.68|46.38|46.68|46.38|46.7|46.4|46.68|46.38|10
1730995000000|2024-11-07 15:56:40|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|9
1730995010000|2024-11-07 15:56:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1730995030000|2024-11-07 15:57:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|8
1730995040000|2024-11-07 15:57:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730995050000|2024-11-07 15:57:30|46.67|46.37|46.67|46.37|46.68|46.38|46.66|46.36|4
1730995070000|2024-11-07 15:57:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1730995080000|2024-11-07 15:58:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1730995090000|2024-11-07 15:58:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|6
1730995100000|2024-11-07 15:58:20|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|3
1730995110000|2024-11-07 15:58:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1730995120000|2024-11-07 15:58:40|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|6
1730995140000|2024-11-07 15:59:00|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1730995150000|2024-11-07 15:59:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1730995160000|2024-11-07 15:59:20|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1730995170000|2024-11-07 15:59:30|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1730995180000|2024-11-07 15:59:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730995190000|2024-11-07 15:59:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1730995200000|2024-11-07 16:00:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730995210000|2024-11-07 16:00:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1730995220000|2024-11-07 16:00:20|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|6
1730995230000|2024-11-07 16:00:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1730995240000|2024-11-07 16:00:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|7
1730995250000|2024-11-07 16:00:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|8
1730995260000|2024-11-07 16:01:00|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|6
1730995270000|2024-11-07 16:01:10|46.78|46.48|46.82|46.52|46.82|46.52|46.77|46.47|6
1730995280000|2024-11-07 16:01:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1730995290000|2024-11-07 16:01:30|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|6
1730995300000|2024-11-07 16:01:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1730995310000|2024-11-07 16:01:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|9
1730995320000|2024-11-07 16:02:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1730995330000|2024-11-07 16:02:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1730995340000|2024-11-07 16:02:20|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|11
1730995350000|2024-11-07 16:02:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|7
1730995360000|2024-11-07 16:02:40|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|8
1730995370000|2024-11-07 16:02:50|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|11
1730995380000|2024-11-07 16:03:00|46.87|46.57|46.85|46.55|46.88|46.58|46.84|46.54|7
1730995390000|2024-11-07 16:03:10|46.84|46.54|46.82|46.52|46.85|46.55|46.82|46.52|7
1730995400000|2024-11-07 16:03:20|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|10
1730995410000|2024-11-07 16:03:30|46.79|46.49|46.76|46.46|46.8|46.5|46.76|46.46|8
1730995420000|2024-11-07 16:03:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1730995430000|2024-11-07 16:03:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1730995440000|2024-11-07 16:04:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1730995450000|2024-11-07 16:04:10|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1730995460000|2024-11-07 16:04:20|46.71|46.41|46.67|46.37|46.71|46.41|46.67|46.37|5
1730995470000|2024-11-07 16:04:30|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1730995480000|2024-11-07 16:04:40|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1730995490000|2024-11-07 16:04:50|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|7
1730995500000|2024-11-07 16:05:00|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|11
1730995510000|2024-11-07 16:05:10|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|9
1730995520000|2024-11-07 16:05:20|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|4
1730995530000|2024-11-07 16:05:30|46.65|46.35|46.66|46.36|46.68|46.38|46.65|46.35|6
1730995540000|2024-11-07 16:05:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1730995550000|2024-11-07 16:05:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1730995560000|2024-11-07 16:06:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|3
1730995570000|2024-11-07 16:06:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|3
1730995580000|2024-11-07 16:06:20|46.62|46.32|46.6|46.3|46.62|46.32|46.59|46.29|5
1730995590000|2024-11-07 16:06:30|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|8
1730995600000|2024-11-07 16:06:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1730995610000|2024-11-07 16:06:50|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1730995620000|2024-11-07 16:07:00|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|7
1730995630000|2024-11-07 16:07:10|46.55|46.25|46.55|46.25|46.56|46.26|46.54|46.24|7
1730995640000|2024-11-07 16:07:20|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|6
1730995650000|2024-11-07 16:07:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|6
1730995660000|2024-11-07 16:07:40|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|4
1730995670000|2024-11-07 16:07:50|46.52|46.22|46.55|46.25|46.55|46.25|46.52|46.22|5
1730995680000|2024-11-07 16:08:00|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|7
1730995690000|2024-11-07 16:08:10|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730995700000|2024-11-07 16:08:20|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730995710000|2024-11-07 16:08:30|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|7
1730995720000|2024-11-07 16:08:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730995730000|2024-11-07 16:08:50|46.63|46.33|46.65|46.35|46.65|46.35|46.63|46.33|3
1730995740000|2024-11-07 16:09:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730995750000|2024-11-07 16:09:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1730995760000|2024-11-07 16:09:20|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|5
1730995770000|2024-11-07 16:09:30|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1730995780000|2024-11-07 16:09:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730995790000|2024-11-07 16:09:50|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1730995800000|2024-11-07 16:10:00|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|6
1730995810000|2024-11-07 16:10:10|46.59|46.29|46.64|46.34|46.64|46.34|46.58|46.28|10
1730995820000|2024-11-07 16:10:20|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|6
1730995830000|2024-11-07 16:10:30|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1730995840000|2024-11-07 16:10:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730995850000|2024-11-07 16:10:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1730995860000|2024-11-07 16:11:00|46.6|46.3|46.57|46.27|46.6|46.3|46.56|46.26|5
1730995870000|2024-11-07 16:11:10|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|3
1730995880000|2024-11-07 16:11:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1730995890000|2024-11-07 16:11:30|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|8
1730995900000|2024-11-07 16:11:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730995910000|2024-11-07 16:11:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730995930000|2024-11-07 16:12:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1730995940000|2024-11-07 16:12:20|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1730995950000|2024-11-07 16:12:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730995960000|2024-11-07 16:12:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730995970000|2024-11-07 16:12:50|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1730995980000|2024-11-07 16:13:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730995990000|2024-11-07 16:13:10|46.56|46.26|46.54|46.24|46.57|46.27|46.54|46.24|5
1730996000000|2024-11-07 16:13:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730996010000|2024-11-07 16:13:30|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1730996020000|2024-11-07 16:13:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730996030000|2024-11-07 16:13:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730996050000|2024-11-07 16:14:10|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|4
1730996060000|2024-11-07 16:14:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730996070000|2024-11-07 16:14:30|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|4
1730996080000|2024-11-07 16:14:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730996090000|2024-11-07 16:14:50|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730996100000|2024-11-07 16:15:00|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1730996110000|2024-11-07 16:15:10|46.59|46.29|46.57|46.27|46.59|46.29|46.56|46.26|5
1730996120000|2024-11-07 16:15:20|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|6
1730996130000|2024-11-07 16:15:30|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|7
1730996140000|2024-11-07 16:15:40|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730996150000|2024-11-07 16:15:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730996160000|2024-11-07 16:16:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1730996170000|2024-11-07 16:16:10|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1730996180000|2024-11-07 16:16:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730996190000|2024-11-07 16:16:30|46.51|46.21|46.5|46.2|46.53|46.23|46.5|46.2|6
1730996200000|2024-11-07 16:16:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1730996210000|2024-11-07 16:16:50|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1730996220000|2024-11-07 16:17:00|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730996230000|2024-11-07 16:17:10|46.52|46.22|46.53|46.23|46.53|46.23|46.5|46.2|8
1730996240000|2024-11-07 16:17:20|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1730996250000|2024-11-07 16:17:30|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|5
1730996260000|2024-11-07 16:17:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1730996270000|2024-11-07 16:17:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|5
1730996280000|2024-11-07 16:18:00|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|6
1730996290000|2024-11-07 16:18:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1730996300000|2024-11-07 16:18:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1730996310000|2024-11-07 16:18:30|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1730996320000|2024-11-07 16:18:40|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|5
1730996340000|2024-11-07 16:19:00|46.48|46.18|46.49|46.19|46.5|46.2|46.47|46.17|6
1730996350000|2024-11-07 16:19:10|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|4
1730996360000|2024-11-07 16:19:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1730996370000|2024-11-07 16:19:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730996380000|2024-11-07 16:19:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730996400000|2024-11-07 16:20:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730996410000|2024-11-07 16:20:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730996420000|2024-11-07 16:20:20|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1730996430000|2024-11-07 16:20:30|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730996440000|2024-11-07 16:20:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730996450000|2024-11-07 16:20:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|8
1730996460000|2024-11-07 16:21:00|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730996470000|2024-11-07 16:21:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730996480000|2024-11-07 16:21:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|3
1730996490000|2024-11-07 16:21:30|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1730996500000|2024-11-07 16:21:40|46.52|46.22|46.53|46.23|46.53|46.23|46.51|46.21|6
1730996510000|2024-11-07 16:21:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730996520000|2024-11-07 16:22:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730996530000|2024-11-07 16:22:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1730996540000|2024-11-07 16:22:20|46.53|46.23|46.54|46.24|46.54|46.24|46.52|46.22|6
1730996550000|2024-11-07 16:22:30|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1730996560000|2024-11-07 16:22:40|46.51|46.21|46.48|46.18|46.51|46.21|46.45|46.15|7
1730996570000|2024-11-07 16:22:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730996580000|2024-11-07 16:23:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|13
1730996590000|2024-11-07 16:23:10|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|5
1730996600000|2024-11-07 16:23:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730996620000|2024-11-07 16:23:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730996630000|2024-11-07 16:23:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1730996650000|2024-11-07 16:24:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1730996660000|2024-11-07 16:24:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1730996670000|2024-11-07 16:24:30|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|3
1730996690000|2024-11-07 16:24:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730996700000|2024-11-07 16:25:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730996710000|2024-11-07 16:25:10|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|4
1730996720000|2024-11-07 16:25:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730996740000|2024-11-07 16:25:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1730996750000|2024-11-07 16:25:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1730996760000|2024-11-07 16:26:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1730996780000|2024-11-07 16:26:20|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1730996790000|2024-11-07 16:26:30|46.51|46.21|46.54|46.24|46.54|46.24|46.51|46.21|4
1730996810000|2024-11-07 16:26:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730996820000|2024-11-07 16:27:00|46.56|46.26|46.56|46.26|46.58|46.28|46.56|46.26|10
1730996830000|2024-11-07 16:27:10|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1730996840000|2024-11-07 16:27:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730996850000|2024-11-07 16:27:30|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1730996860000|2024-11-07 16:27:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730996880000|2024-11-07 16:28:00|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|6
1730996890000|2024-11-07 16:28:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1730996900000|2024-11-07 16:28:20|46.54|46.24|46.53|46.23|46.55|46.25|46.53|46.23|4
1730996920000|2024-11-07 16:28:40|46.52|46.22|46.51|46.21|46.53|46.23|46.51|46.21|10
1730996930000|2024-11-07 16:28:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1730996940000|2024-11-07 16:29:00|46.52|46.22|46.5|46.2|46.52|46.22|46.49|46.19|6
1730996950000|2024-11-07 16:29:10|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1730996960000|2024-11-07 16:29:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1730996980000|2024-11-07 16:29:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730997010000|2024-11-07 16:30:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1730997020000|2024-11-07 16:30:20|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1730997030000|2024-11-07 16:30:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1730997040000|2024-11-07 16:30:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730997050000|2024-11-07 16:30:50|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1730997060000|2024-11-07 16:31:00|46.56|46.26|46.55|46.25|46.57|46.27|46.55|46.25|6
1730997070000|2024-11-07 16:31:10|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|9
1730997080000|2024-11-07 16:31:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997110000|2024-11-07 16:31:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997120000|2024-11-07 16:32:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|4
1730997130000|2024-11-07 16:32:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997150000|2024-11-07 16:32:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997160000|2024-11-07 16:32:40|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|9
1730997170000|2024-11-07 16:32:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997180000|2024-11-07 16:33:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1730997200000|2024-11-07 16:33:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1730997210000|2024-11-07 16:33:30|46.59|46.29|46.59|46.29|46.6|46.3|46.58|46.28|7
1730997220000|2024-11-07 16:33:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1730997230000|2024-11-07 16:33:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997240000|2024-11-07 16:34:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997260000|2024-11-07 16:34:20|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1730997270000|2024-11-07 16:34:30|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1730997280000|2024-11-07 16:34:40|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|7
1730997290000|2024-11-07 16:34:50|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730997300000|2024-11-07 16:35:00|46.59|46.29|46.55|46.25|46.59|46.29|46.54|46.24|9
1730997310000|2024-11-07 16:35:10|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1730997320000|2024-11-07 16:35:20|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1730997330000|2024-11-07 16:35:30|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730997340000|2024-11-07 16:35:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730997360000|2024-11-07 16:36:00|46.54|46.24|46.57|46.27|46.58|46.28|46.54|46.24|6
1730997370000|2024-11-07 16:36:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|6
1730997380000|2024-11-07 16:36:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730997390000|2024-11-07 16:36:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1730997400000|2024-11-07 16:36:40|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|7
1730997410000|2024-11-07 16:36:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1730997420000|2024-11-07 16:37:00|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1730997430000|2024-11-07 16:37:10|46.52|46.22|46.54|46.24|46.54|46.24|46.51|46.21|11
1730997440000|2024-11-07 16:37:20|46.53|46.23|46.56|46.26|46.56|46.26|46.53|46.23|4
1730997460000|2024-11-07 16:37:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730997480000|2024-11-07 16:38:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1730997490000|2024-11-07 16:38:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1730997500000|2024-11-07 16:38:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997510000|2024-11-07 16:38:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997520000|2024-11-07 16:38:40|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730997530000|2024-11-07 16:38:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1730997540000|2024-11-07 16:39:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730997550000|2024-11-07 16:39:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1730997560000|2024-11-07 16:39:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997580000|2024-11-07 16:39:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1730997600000|2024-11-07 16:40:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1730997620000|2024-11-07 16:40:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|5
1730997630000|2024-11-07 16:40:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1730997640000|2024-11-07 16:40:40|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|5
1730997650000|2024-11-07 16:40:50|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1730997660000|2024-11-07 16:41:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|4
1730997670000|2024-11-07 16:41:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730997690000|2024-11-07 16:41:30|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|5
1730997700000|2024-11-07 16:41:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997710000|2024-11-07 16:41:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997720000|2024-11-07 16:42:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997730000|2024-11-07 16:42:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1730997740000|2024-11-07 16:42:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730997750000|2024-11-07 16:42:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1730997760000|2024-11-07 16:42:40|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|4
1730997770000|2024-11-07 16:42:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997780000|2024-11-07 16:43:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730997790000|2024-11-07 16:43:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|4
1730997810000|2024-11-07 16:43:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1730997840000|2024-11-07 16:44:00|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1730997850000|2024-11-07 16:44:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1730997880000|2024-11-07 16:44:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1730997900000|2024-11-07 16:45:00|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1730997920000|2024-11-07 16:45:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1730997970000|2024-11-07 16:46:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1730997980000|2024-11-07 16:46:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730998000000|2024-11-07 16:46:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|10
1730998010000|2024-11-07 16:46:50|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1730998020000|2024-11-07 16:47:00|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1730998040000|2024-11-07 16:47:20|46.65|46.35|46.63|46.33|46.66|46.36|46.63|46.33|4
1730998050000|2024-11-07 16:47:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1730998060000|2024-11-07 16:47:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1730998070000|2024-11-07 16:47:50|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1730998090000|2024-11-07 16:48:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730998100000|2024-11-07 16:48:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730998110000|2024-11-07 16:48:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1730998200000|2024-11-07 16:50:00|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|6
1730998210000|2024-11-07 16:50:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1730998220000|2024-11-07 16:50:20|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1730998230000|2024-11-07 16:50:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1730998240000|2024-11-07 16:50:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1730998260000|2024-11-07 16:51:00|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1730998270000|2024-11-07 16:51:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1730998280000|2024-11-07 16:51:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730998290000|2024-11-07 16:51:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730998300000|2024-11-07 16:51:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730998330000|2024-11-07 16:52:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730998340000|2024-11-07 16:52:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730998350000|2024-11-07 16:52:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730998370000|2024-11-07 16:52:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730998390000|2024-11-07 16:53:10|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1730998410000|2024-11-07 16:53:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1730998420000|2024-11-07 16:53:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1730998430000|2024-11-07 16:53:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730998440000|2024-11-07 16:54:00|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730998450000|2024-11-07 16:54:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|6
1730998470000|2024-11-07 16:54:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1730998480000|2024-11-07 16:54:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|6
1730998490000|2024-11-07 16:54:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1730998510000|2024-11-07 16:55:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1730998530000|2024-11-07 16:55:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730998540000|2024-11-07 16:55:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1730998550000|2024-11-07 16:55:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730998600000|2024-11-07 16:56:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730998610000|2024-11-07 16:56:50|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1730998620000|2024-11-07 16:57:00|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|4
1730998630000|2024-11-07 16:57:10|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|4
1730998640000|2024-11-07 16:57:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|5
1730998660000|2024-11-07 16:57:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1730998670000|2024-11-07 16:57:50|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1730998690000|2024-11-07 16:58:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1730998700000|2024-11-07 16:58:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1730998710000|2024-11-07 16:58:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1730998750000|2024-11-07 16:59:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1730998790000|2024-11-07 16:59:50|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1730998800000|2024-11-07 17:00:00|46.75|46.45|46.75|46.45|46.76|46.46|46.73|46.43|8
1730998810000|2024-11-07 17:00:10|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|6
1730998820000|2024-11-07 17:00:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1730998830000|2024-11-07 17:00:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1730998840000|2024-11-07 17:00:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730998860000|2024-11-07 17:01:00|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|4
1730998870000|2024-11-07 17:01:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|5
1730998890000|2024-11-07 17:01:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730998900000|2024-11-07 17:01:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730998910000|2024-11-07 17:01:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1730998920000|2024-11-07 17:02:00|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|4
1730998930000|2024-11-07 17:02:10|46.71|46.41|46.71|46.41|46.71|46.41|46.69|46.39|8
1730998940000|2024-11-07 17:02:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1730998950000|2024-11-07 17:02:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730998960000|2024-11-07 17:02:40|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|6
1730998970000|2024-11-07 17:02:50|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1730998980000|2024-11-07 17:03:00|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1730998990000|2024-11-07 17:03:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730999020000|2024-11-07 17:03:40|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1730999030000|2024-11-07 17:03:50|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1730999040000|2024-11-07 17:04:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1730999050000|2024-11-07 17:04:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730999060000|2024-11-07 17:04:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|5
1730999070000|2024-11-07 17:04:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1730999080000|2024-11-07 17:04:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730999100000|2024-11-07 17:05:00|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1730999120000|2024-11-07 17:05:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730999130000|2024-11-07 17:05:30|46.6|46.3|46.59|46.29|46.61|46.31|46.59|46.29|4
1730999140000|2024-11-07 17:05:40|46.58|46.28|46.56|46.26|46.59|46.29|46.56|46.26|5
1730999160000|2024-11-07 17:06:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730999170000|2024-11-07 17:06:10|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1730999180000|2024-11-07 17:06:20|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|8
1730999190000|2024-11-07 17:06:30|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1730999200000|2024-11-07 17:06:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1730999210000|2024-11-07 17:06:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730999220000|2024-11-07 17:07:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1730999230000|2024-11-07 17:07:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1730999240000|2024-11-07 17:07:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1730999250000|2024-11-07 17:07:30|46.54|46.24|46.56|46.26|46.56|46.26|46.53|46.23|5
1730999260000|2024-11-07 17:07:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730999270000|2024-11-07 17:07:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1730999280000|2024-11-07 17:08:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1730999290000|2024-11-07 17:08:10|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|3
1730999300000|2024-11-07 17:08:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1730999310000|2024-11-07 17:08:30|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1730999330000|2024-11-07 17:08:50|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1730999350000|2024-11-07 17:09:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1730999360000|2024-11-07 17:09:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1730999380000|2024-11-07 17:09:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730999390000|2024-11-07 17:09:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730999400000|2024-11-07 17:10:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1730999410000|2024-11-07 17:10:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1730999460000|2024-11-07 17:11:00|46.58|46.28|46.59|46.29|46.6|46.3|46.58|46.28|5
1730999470000|2024-11-07 17:11:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1730999480000|2024-11-07 17:11:20|46.59|46.29|46.61|46.31|46.61|46.31|46.59|46.29|3
1730999490000|2024-11-07 17:11:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1730999500000|2024-11-07 17:11:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1730999510000|2024-11-07 17:11:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1730999520000|2024-11-07 17:12:00|46.62|46.32|46.63|46.33|46.64|46.34|46.62|46.32|4
1730999530000|2024-11-07 17:12:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|6
1730999540000|2024-11-07 17:12:20|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1730999560000|2024-11-07 17:12:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730999580000|2024-11-07 17:13:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1730999590000|2024-11-07 17:13:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1730999610000|2024-11-07 17:13:30|46.67|46.37|46.68|46.38|46.7|46.4|46.67|46.37|6
1730999620000|2024-11-07 17:13:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1730999630000|2024-11-07 17:13:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|3
1730999640000|2024-11-07 17:14:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1730999650000|2024-11-07 17:14:10|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|9
1730999660000|2024-11-07 17:14:20|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1730999670000|2024-11-07 17:14:30|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|6
1730999680000|2024-11-07 17:14:40|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|10
1730999690000|2024-11-07 17:14:50|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|3
1730999700000|2024-11-07 17:15:00|46.73|46.43|46.73|46.43|46.73|46.43|46.71|46.41|5
1730999710000|2024-11-07 17:15:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730999730000|2024-11-07 17:15:30|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1730999740000|2024-11-07 17:15:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1730999750000|2024-11-07 17:15:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1730999760000|2024-11-07 17:16:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1730999770000|2024-11-07 17:16:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1730999790000|2024-11-07 17:16:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730999800000|2024-11-07 17:16:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1730999810000|2024-11-07 17:16:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1730999830000|2024-11-07 17:17:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1730999840000|2024-11-07 17:17:20|46.78|46.48|46.75|46.45|46.79|46.49|46.75|46.45|6
1730999850000|2024-11-07 17:17:30|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1730999860000|2024-11-07 17:17:40|46.78|46.48|46.79|46.49|46.8|46.5|46.77|46.47|6
1730999870000|2024-11-07 17:17:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1730999880000|2024-11-07 17:18:00|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|7
1730999890000|2024-11-07 17:18:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1730999900000|2024-11-07 17:18:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1730999910000|2024-11-07 17:18:30|46.76|46.46|46.79|46.49|46.79|46.49|46.76|46.46|4
1730999920000|2024-11-07 17:18:40|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1730999930000|2024-11-07 17:18:50|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|6
1730999940000|2024-11-07 17:19:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1730999950000|2024-11-07 17:19:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1730999960000|2024-11-07 17:19:20|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|6
1730999970000|2024-11-07 17:19:30|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1730999980000|2024-11-07 17:19:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1730999990000|2024-11-07 17:19:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1731000000000|2024-11-07 17:20:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731000010000|2024-11-07 17:20:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1731000020000|2024-11-07 17:20:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731000030000|2024-11-07 17:20:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1731000040000|2024-11-07 17:20:40|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|4
1731000050000|2024-11-07 17:20:50|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1731000060000|2024-11-07 17:21:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|4
1731000070000|2024-11-07 17:21:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731000080000|2024-11-07 17:21:20|46.72|46.42|46.65|46.35|46.72|46.42|46.65|46.35|10
1731000090000|2024-11-07 17:21:30|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|7
1731000100000|2024-11-07 17:21:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731000110000|2024-11-07 17:21:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|7
1731000120000|2024-11-07 17:22:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|5
1731000130000|2024-11-07 17:22:10|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|7
1731000140000|2024-11-07 17:22:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731000150000|2024-11-07 17:22:30|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1731000160000|2024-11-07 17:22:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731000180000|2024-11-07 17:23:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731000200000|2024-11-07 17:23:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731000210000|2024-11-07 17:23:30|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1731000220000|2024-11-07 17:23:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731000230000|2024-11-07 17:23:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731000240000|2024-11-07 17:24:00|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|5
1731000260000|2024-11-07 17:24:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731000270000|2024-11-07 17:24:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731000280000|2024-11-07 17:24:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731000290000|2024-11-07 17:24:50|46.72|46.42|46.76|46.46|46.76|46.46|46.72|46.42|5
1731000300000|2024-11-07 17:25:00|46.75|46.45|46.73|46.43|46.76|46.46|46.73|46.43|5
1731000310000|2024-11-07 17:25:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731000330000|2024-11-07 17:25:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731000340000|2024-11-07 17:25:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731000360000|2024-11-07 17:26:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731000370000|2024-11-07 17:26:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731000380000|2024-11-07 17:26:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731000390000|2024-11-07 17:26:30|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|4
1731000400000|2024-11-07 17:26:40|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1731000420000|2024-11-07 17:27:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731000430000|2024-11-07 17:27:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731000440000|2024-11-07 17:27:20|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1731000470000|2024-11-07 17:27:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731000480000|2024-11-07 17:28:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731000500000|2024-11-07 17:28:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731000510000|2024-11-07 17:28:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731000560000|2024-11-07 17:29:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731000570000|2024-11-07 17:29:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731000610000|2024-11-07 17:30:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731000620000|2024-11-07 17:30:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1731000630000|2024-11-07 17:30:30|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1731000640000|2024-11-07 17:30:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1731000650000|2024-11-07 17:30:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731000660000|2024-11-07 17:31:00|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1731000670000|2024-11-07 17:31:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731000680000|2024-11-07 17:31:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1731000690000|2024-11-07 17:31:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731000700000|2024-11-07 17:31:40|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1731000710000|2024-11-07 17:31:50|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|10
1731000720000|2024-11-07 17:32:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1731000730000|2024-11-07 17:32:10|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|10
1731000740000|2024-11-07 17:32:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731000750000|2024-11-07 17:32:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731000770000|2024-11-07 17:32:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731000780000|2024-11-07 17:33:00|46.73|46.43|46.74|46.44|46.75|46.45|46.73|46.43|4
1731000790000|2024-11-07 17:33:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731000800000|2024-11-07 17:33:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731000810000|2024-11-07 17:33:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731000820000|2024-11-07 17:33:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731000840000|2024-11-07 17:34:00|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1731000850000|2024-11-07 17:34:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731000860000|2024-11-07 17:34:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731000870000|2024-11-07 17:34:30|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1731000880000|2024-11-07 17:34:40|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1731000890000|2024-11-07 17:34:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731000900000|2024-11-07 17:35:00|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1731000910000|2024-11-07 17:35:10|46.68|46.38|46.7|46.4|46.7|46.4|46.67|46.37|7
1731000920000|2024-11-07 17:35:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731000930000|2024-11-07 17:35:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731000940000|2024-11-07 17:35:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731000950000|2024-11-07 17:35:50|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|7
1731000960000|2024-11-07 17:36:00|46.66|46.36|46.69|46.39|46.69|46.39|46.66|46.36|4
1731000980000|2024-11-07 17:36:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731000990000|2024-11-07 17:36:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731001000000|2024-11-07 17:36:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731001010000|2024-11-07 17:36:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731001020000|2024-11-07 17:37:00|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731001040000|2024-11-07 17:37:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731001050000|2024-11-07 17:37:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731001060000|2024-11-07 17:37:40|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1731001070000|2024-11-07 17:37:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731001080000|2024-11-07 17:38:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|8
1731001090000|2024-11-07 17:38:10|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1731001100000|2024-11-07 17:38:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1731001110000|2024-11-07 17:38:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|6
1731001130000|2024-11-07 17:38:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731001140000|2024-11-07 17:39:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|7
1731001160000|2024-11-07 17:39:20|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1731001170000|2024-11-07 17:39:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|13
1731001180000|2024-11-07 17:39:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|6
1731001200000|2024-11-07 17:40:00|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731001220000|2024-11-07 17:40:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731001240000|2024-11-07 17:40:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731001250000|2024-11-07 17:40:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731001260000|2024-11-07 17:41:00|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|6
1731001280000|2024-11-07 17:41:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731001290000|2024-11-07 17:41:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731001320000|2024-11-07 17:42:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731001330000|2024-11-07 17:42:10|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1731001340000|2024-11-07 17:42:20|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1731001350000|2024-11-07 17:42:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|4
1731001360000|2024-11-07 17:42:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731001370000|2024-11-07 17:42:50|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1731001380000|2024-11-07 17:43:00|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1731001390000|2024-11-07 17:43:10|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731001400000|2024-11-07 17:43:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|10
1731001410000|2024-11-07 17:43:30|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1731001420000|2024-11-07 17:43:40|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1731001430000|2024-11-07 17:43:50|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731001440000|2024-11-07 17:44:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1731001490000|2024-11-07 17:44:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|7
1731001500000|2024-11-07 17:45:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1731001510000|2024-11-07 17:45:10|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|5
1731001520000|2024-11-07 17:45:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731001530000|2024-11-07 17:45:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731001540000|2024-11-07 17:45:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1731001550000|2024-11-07 17:45:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1731001560000|2024-11-07 17:46:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1731001580000|2024-11-07 17:46:20|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1731001590000|2024-11-07 17:46:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1731001600000|2024-11-07 17:46:40|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1731001620000|2024-11-07 17:47:00|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1731001630000|2024-11-07 17:47:10|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731001640000|2024-11-07 17:47:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1731001650000|2024-11-07 17:47:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|4
1731001680000|2024-11-07 17:48:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731001690000|2024-11-07 17:48:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731001710000|2024-11-07 17:48:30|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731001730000|2024-11-07 17:48:50|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|11
1731001740000|2024-11-07 17:49:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731001750000|2024-11-07 17:49:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|6
1731001760000|2024-11-07 17:49:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731001770000|2024-11-07 17:49:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1731001800000|2024-11-07 17:50:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731001810000|2024-11-07 17:50:10|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1731001820000|2024-11-07 17:50:20|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|4
1731001830000|2024-11-07 17:50:30|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|7
1731001840000|2024-11-07 17:50:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731001850000|2024-11-07 17:50:50|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|6
1731001860000|2024-11-07 17:51:00|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731001870000|2024-11-07 17:51:10|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1731001900000|2024-11-07 17:51:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731001920000|2024-11-07 17:52:00|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|7
1731001930000|2024-11-07 17:52:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731001940000|2024-11-07 17:52:20|46.66|46.36|46.67|46.37|46.67|46.37|46.65|46.35|4
1731001950000|2024-11-07 17:52:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731001960000|2024-11-07 17:52:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731002010000|2024-11-07 17:53:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731002020000|2024-11-07 17:53:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731002030000|2024-11-07 17:53:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731002050000|2024-11-07 17:54:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731002100000|2024-11-07 17:55:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731002120000|2024-11-07 17:55:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1731002130000|2024-11-07 17:55:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731002160000|2024-11-07 17:56:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731002200000|2024-11-07 17:56:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731002210000|2024-11-07 17:56:50|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|6
1731002220000|2024-11-07 17:57:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731002230000|2024-11-07 17:57:10|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1731002240000|2024-11-07 17:57:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731002270000|2024-11-07 17:57:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731002280000|2024-11-07 17:58:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731002290000|2024-11-07 17:58:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1731002300000|2024-11-07 17:58:20|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|4
1731002310000|2024-11-07 17:58:30|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|5
1731002320000|2024-11-07 17:58:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731002330000|2024-11-07 17:58:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731002360000|2024-11-07 17:59:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731002380000|2024-11-07 17:59:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731002400000|2024-11-07 18:00:00|46.65|46.35|46.6|46.3|46.65|46.35|46.6|46.3|8
1731002410000|2024-11-07 18:00:10|46.59|46.29|46.66|46.36|46.66|46.36|46.58|46.28|10
1731002420000|2024-11-07 18:00:20|46.67|46.37|46.69|46.39|46.69|46.39|46.66|46.36|5
1731002430000|2024-11-07 18:00:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731002440000|2024-11-07 18:00:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731002480000|2024-11-07 18:01:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731002490000|2024-11-07 18:01:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731002500000|2024-11-07 18:01:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731002520000|2024-11-07 18:02:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1731002530000|2024-11-07 18:02:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731002540000|2024-11-07 18:02:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731002550000|2024-11-07 18:02:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1731002560000|2024-11-07 18:02:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731002580000|2024-11-07 18:03:00|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1731002590000|2024-11-07 18:03:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731002620000|2024-11-07 18:03:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1731002630000|2024-11-07 18:03:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731002650000|2024-11-07 18:04:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731002660000|2024-11-07 18:04:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731002670000|2024-11-07 18:04:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731002680000|2024-11-07 18:04:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731002690000|2024-11-07 18:04:50|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|4
1731002700000|2024-11-07 18:05:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|3
1731002710000|2024-11-07 18:05:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731002720000|2024-11-07 18:05:20|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|4
1731002730000|2024-11-07 18:05:30|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1731002740000|2024-11-07 18:05:40|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1731002750000|2024-11-07 18:05:50|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1731002760000|2024-11-07 18:06:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731002770000|2024-11-07 18:06:10|46.48|46.18|46.46|46.16|46.49|46.19|46.46|46.16|7
1731002790000|2024-11-07 18:06:30|46.47|46.17|46.42|46.12|46.48|46.18|46.42|46.12|7
1731002800000|2024-11-07 18:06:40|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1731002810000|2024-11-07 18:06:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731002820000|2024-11-07 18:07:00|46.42|46.12|46.41|46.11|46.42|46.12|46.39|46.09|12
1731002830000|2024-11-07 18:07:10|46.4|46.1|46.38|46.08|46.41|46.11|46.38|46.08|5
1731002840000|2024-11-07 18:07:20|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1731002850000|2024-11-07 18:07:30|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|6
1731002860000|2024-11-07 18:07:40|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|10
1731002870000|2024-11-07 18:07:50|46.39|46.09|46.35|46.05|46.41|46.11|46.35|46.05|11
1731002880000|2024-11-07 18:08:00|46.36|46.06|46.34|46.04|46.38|46.08|46.34|46.04|9
1731002890000|2024-11-07 18:08:10|46.35|46.05|46.35|46.05|46.37|46.07|46.35|46.05|7
1731002900000|2024-11-07 18:08:20|46.36|46.06|46.37|46.07|46.37|46.07|46.35|46.05|8
1731002910000|2024-11-07 18:08:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731002920000|2024-11-07 18:08:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1731002930000|2024-11-07 18:08:50|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1731002950000|2024-11-07 18:09:10|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|8
1731002960000|2024-11-07 18:09:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731002970000|2024-11-07 18:09:30|46.47|46.17|46.48|46.18|46.49|46.19|46.46|46.16|6
1731002980000|2024-11-07 18:09:40|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1731002990000|2024-11-07 18:09:50|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|8
1731003000000|2024-11-07 18:10:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731003010000|2024-11-07 18:10:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731003020000|2024-11-07 18:10:20|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1731003030000|2024-11-07 18:10:30|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|7
1731003040000|2024-11-07 18:10:40|46.48|46.18|46.45|46.15|46.48|46.18|46.45|46.15|9
1731003050000|2024-11-07 18:10:50|46.44|46.14|46.44|46.14|46.45|46.15|46.43|46.13|5
1731003060000|2024-11-07 18:11:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|4
1731003070000|2024-11-07 18:11:10|46.43|46.13|46.4|46.1|46.43|46.13|46.39|46.09|6
1731003080000|2024-11-07 18:11:20|46.39|46.09|46.41|46.11|46.41|46.11|46.39|46.09|5
1731003090000|2024-11-07 18:11:30|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|5
1731003100000|2024-11-07 18:11:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731003110000|2024-11-07 18:11:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731003120000|2024-11-07 18:12:00|46.42|46.12|46.43|46.13|46.44|46.14|46.42|46.12|8
1731003130000|2024-11-07 18:12:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1731003140000|2024-11-07 18:12:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731003160000|2024-11-07 18:12:40|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1731003180000|2024-11-07 18:13:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731003190000|2024-11-07 18:13:10|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|6
1731003200000|2024-11-07 18:13:20|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1731003210000|2024-11-07 18:13:30|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1731003220000|2024-11-07 18:13:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1731003230000|2024-11-07 18:13:50|46.45|46.15|46.46|46.16|46.46|46.16|46.44|46.14|4
1731003240000|2024-11-07 18:14:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731003250000|2024-11-07 18:14:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|4
1731003260000|2024-11-07 18:14:20|46.44|46.14|46.45|46.15|46.45|46.15|46.43|46.13|8
1731003270000|2024-11-07 18:14:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731003280000|2024-11-07 18:14:40|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731003290000|2024-11-07 18:14:50|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1731003300000|2024-11-07 18:15:00|46.47|46.17|46.46|46.16|46.48|46.18|46.46|46.16|6
1731003310000|2024-11-07 18:15:10|46.45|46.15|46.5|46.2|46.5|46.2|46.45|46.15|6
1731003320000|2024-11-07 18:15:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1731003340000|2024-11-07 18:15:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731003350000|2024-11-07 18:15:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1731003370000|2024-11-07 18:16:10|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|5
1731003380000|2024-11-07 18:16:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731003390000|2024-11-07 18:16:30|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|5
1731003400000|2024-11-07 18:16:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731003420000|2024-11-07 18:17:00|46.56|46.26|46.58|46.28|46.59|46.29|46.56|46.26|5
1731003430000|2024-11-07 18:17:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731003440000|2024-11-07 18:17:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731003460000|2024-11-07 18:17:40|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|5
1731003470000|2024-11-07 18:17:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731003480000|2024-11-07 18:18:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|6
1731003490000|2024-11-07 18:18:10|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1731003500000|2024-11-07 18:18:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1731003510000|2024-11-07 18:18:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731003520000|2024-11-07 18:18:40|46.54|46.24|46.52|46.22|46.54|46.24|46.51|46.21|4
1731003530000|2024-11-07 18:18:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1731003540000|2024-11-07 18:19:00|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1731003550000|2024-11-07 18:19:10|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|4
1731003560000|2024-11-07 18:19:20|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731003570000|2024-11-07 18:19:30|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1731003600000|2024-11-07 18:20:00|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1731003610000|2024-11-07 18:20:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|5
1731003620000|2024-11-07 18:20:20|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|5
1731003640000|2024-11-07 18:20:40|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|6
1731003660000|2024-11-07 18:21:00|46.6|46.3|46.58|46.28|46.6|46.3|46.58|46.28|7
1731003670000|2024-11-07 18:21:10|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731003680000|2024-11-07 18:21:20|46.58|46.28|46.58|46.28|46.59|46.29|46.57|46.27|7
1731003690000|2024-11-07 18:21:30|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|7
1731003700000|2024-11-07 18:21:40|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|16
1731003710000|2024-11-07 18:21:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1731003720000|2024-11-07 18:22:00|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731003730000|2024-11-07 18:22:10|46.58|46.28|46.6|46.3|46.61|46.31|46.58|46.28|9
1731003740000|2024-11-07 18:22:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1731003750000|2024-11-07 18:22:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1731003760000|2024-11-07 18:22:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731003770000|2024-11-07 18:22:50|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|7
1731003790000|2024-11-07 18:23:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1731003800000|2024-11-07 18:23:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|6
1731003810000|2024-11-07 18:23:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731003820000|2024-11-07 18:23:40|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|6
1731003830000|2024-11-07 18:23:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731003840000|2024-11-07 18:24:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731003850000|2024-11-07 18:24:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731003860000|2024-11-07 18:24:20|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|4
1731003870000|2024-11-07 18:24:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731003880000|2024-11-07 18:24:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|4
1731003890000|2024-11-07 18:24:50|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|5
1731003900000|2024-11-07 18:25:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1731003910000|2024-11-07 18:25:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731003920000|2024-11-07 18:25:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731003950000|2024-11-07 18:25:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731003970000|2024-11-07 18:26:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731003980000|2024-11-07 18:26:20|46.61|46.31|46.62|46.32|46.63|46.33|46.6|46.3|6
1731003990000|2024-11-07 18:26:30|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1731004000000|2024-11-07 18:26:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1731004010000|2024-11-07 18:26:50|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|4
1731004020000|2024-11-07 18:27:00|46.61|46.31|46.62|46.32|46.63|46.33|46.61|46.31|4
1731004040000|2024-11-07 18:27:20|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1731004050000|2024-11-07 18:27:30|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1731004060000|2024-11-07 18:27:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|5
1731004070000|2024-11-07 18:27:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731004080000|2024-11-07 18:28:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731004090000|2024-11-07 18:28:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1731004100000|2024-11-07 18:28:20|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1731004110000|2024-11-07 18:28:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1731004120000|2024-11-07 18:28:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731004200000|2024-11-07 18:30:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731004210000|2024-11-07 18:30:10|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|5
1731004220000|2024-11-07 18:30:20|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731004230000|2024-11-07 18:30:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731004240000|2024-11-07 18:30:40|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731004250000|2024-11-07 18:30:50|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731004260000|2024-11-07 18:31:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|8
1731004270000|2024-11-07 18:31:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1731004280000|2024-11-07 18:31:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1731004290000|2024-11-07 18:31:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731004300000|2024-11-07 18:31:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731004310000|2024-11-07 18:31:50|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1731004320000|2024-11-07 18:32:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731004330000|2024-11-07 18:32:10|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731004340000|2024-11-07 18:32:20|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1731004350000|2024-11-07 18:32:30|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1731004360000|2024-11-07 18:32:40|46.6|46.3|46.62|46.32|46.62|46.32|46.6|46.3|3
1731004370000|2024-11-07 18:32:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731004380000|2024-11-07 18:33:00|46.64|46.34|46.71|46.41|46.71|46.41|46.64|46.34|9
1731004390000|2024-11-07 18:33:10|46.72|46.42|46.72|46.42|46.75|46.45|46.72|46.42|7
1731004400000|2024-11-07 18:33:20|46.71|46.41|46.71|46.41|46.74|46.44|46.71|46.41|9
1731004410000|2024-11-07 18:33:30|46.7|46.4|46.68|46.38|46.71|46.41|46.68|46.38|9
1731004420000|2024-11-07 18:33:40|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|8
1731004430000|2024-11-07 18:33:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731004440000|2024-11-07 18:34:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1731004450000|2024-11-07 18:34:10|46.72|46.42|46.72|46.42|46.74|46.44|46.72|46.42|9
1731004460000|2024-11-07 18:34:20|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731004470000|2024-11-07 18:34:30|46.72|46.42|46.7|46.4|46.73|46.43|46.7|46.4|7
1731004480000|2024-11-07 18:34:40|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|4
1731004490000|2024-11-07 18:34:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1731004500000|2024-11-07 18:35:00|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|8
1731004510000|2024-11-07 18:35:10|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|5
1731004520000|2024-11-07 18:35:20|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1731004530000|2024-11-07 18:35:30|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1731004540000|2024-11-07 18:35:40|46.66|46.36|46.68|46.38|46.68|46.38|46.65|46.35|7
1731004550000|2024-11-07 18:35:50|46.67|46.37|46.67|46.37|46.69|46.39|46.67|46.37|5
1731004560000|2024-11-07 18:36:00|46.66|46.36|46.65|46.35|46.67|46.37|46.65|46.35|4
1731004570000|2024-11-07 18:36:10|46.66|46.36|46.67|46.37|46.68|46.38|46.65|46.35|7
1731004580000|2024-11-07 18:36:20|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1731004590000|2024-11-07 18:36:30|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1731004600000|2024-11-07 18:36:40|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731004610000|2024-11-07 18:36:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731004620000|2024-11-07 18:37:00|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1731004630000|2024-11-07 18:37:10|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1731004640000|2024-11-07 18:37:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1731004650000|2024-11-07 18:37:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731004660000|2024-11-07 18:37:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|4
1731004670000|2024-11-07 18:37:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731004680000|2024-11-07 18:38:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1731004690000|2024-11-07 18:38:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1731004700000|2024-11-07 18:38:20|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1731004710000|2024-11-07 18:38:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731004720000|2024-11-07 18:38:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|8
1731004740000|2024-11-07 18:39:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|7
1731004750000|2024-11-07 18:39:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731004760000|2024-11-07 18:39:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731004770000|2024-11-07 18:39:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1731004780000|2024-11-07 18:39:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731004790000|2024-11-07 18:39:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731004800000|2024-11-07 18:40:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731004810000|2024-11-07 18:40:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1731004820000|2024-11-07 18:40:20|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|9
1731004830000|2024-11-07 18:40:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731004840000|2024-11-07 18:40:40|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|7
1731004850000|2024-11-07 18:40:50|46.65|46.35|46.66|46.36|46.66|46.36|46.64|46.34|8
1731004860000|2024-11-07 18:41:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1731004870000|2024-11-07 18:41:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731004880000|2024-11-07 18:41:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731004890000|2024-11-07 18:41:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731004900000|2024-11-07 18:41:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731004910000|2024-11-07 18:41:50|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1731004920000|2024-11-07 18:42:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731004930000|2024-11-07 18:42:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731004940000|2024-11-07 18:42:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731004950000|2024-11-07 18:42:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|4
1731004980000|2024-11-07 18:43:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731004990000|2024-11-07 18:43:10|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|4
1731005000000|2024-11-07 18:43:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1731005010000|2024-11-07 18:43:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1731005040000|2024-11-07 18:44:00|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731005060000|2024-11-07 18:44:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|8
1731005070000|2024-11-07 18:44:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731005080000|2024-11-07 18:44:40|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1731005090000|2024-11-07 18:44:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731005100000|2024-11-07 18:45:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731005110000|2024-11-07 18:45:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1731005120000|2024-11-07 18:45:20|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1731005130000|2024-11-07 18:45:30|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1731005140000|2024-11-07 18:45:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731005160000|2024-11-07 18:46:00|46.7|46.4|46.69|46.39|46.71|46.41|46.69|46.39|4
1731005170000|2024-11-07 18:46:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|8
1731005180000|2024-11-07 18:46:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731005190000|2024-11-07 18:46:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1731005200000|2024-11-07 18:46:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731005220000|2024-11-07 18:47:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731005230000|2024-11-07 18:47:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731005240000|2024-11-07 18:47:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1731005250000|2024-11-07 18:47:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1731005260000|2024-11-07 18:47:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731005280000|2024-11-07 18:48:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731005290000|2024-11-07 18:48:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731005300000|2024-11-07 18:48:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731005310000|2024-11-07 18:48:30|46.69|46.39|46.67|46.37|46.7|46.4|46.67|46.37|5
1731005330000|2024-11-07 18:48:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731005340000|2024-11-07 18:49:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731005350000|2024-11-07 18:49:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731005360000|2024-11-07 18:49:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731005370000|2024-11-07 18:49:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1731005380000|2024-11-07 18:49:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1731005410000|2024-11-07 18:50:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731005420000|2024-11-07 18:50:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731005430000|2024-11-07 18:50:30|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731005440000|2024-11-07 18:50:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|5
1731005450000|2024-11-07 18:50:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|8
1731005460000|2024-11-07 18:51:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1731005470000|2024-11-07 18:51:10|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|4
1731005480000|2024-11-07 18:51:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|6
1731005490000|2024-11-07 18:51:30|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|3
1731005500000|2024-11-07 18:51:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731005510000|2024-11-07 18:51:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731005520000|2024-11-07 18:52:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1731005530000|2024-11-07 18:52:10|46.68|46.38|46.69|46.39|46.69|46.39|46.66|46.36|6
1731005540000|2024-11-07 18:52:20|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1731005550000|2024-11-07 18:52:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731005560000|2024-11-07 18:52:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731005570000|2024-11-07 18:52:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731005600000|2024-11-07 18:53:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731005610000|2024-11-07 18:53:30|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1731005640000|2024-11-07 18:54:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731005650000|2024-11-07 18:54:10|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|5
1731005660000|2024-11-07 18:54:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731005680000|2024-11-07 18:54:40|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|6
1731005690000|2024-11-07 18:54:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731005700000|2024-11-07 18:55:00|46.66|46.36|46.66|46.36|46.67|46.37|46.65|46.35|7
1731005720000|2024-11-07 18:55:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731005730000|2024-11-07 18:55:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1731005740000|2024-11-07 18:55:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731005750000|2024-11-07 18:55:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1731005760000|2024-11-07 18:56:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731005810000|2024-11-07 18:56:50|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1731005820000|2024-11-07 18:57:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731005850000|2024-11-07 18:57:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731005860000|2024-11-07 18:57:40|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731005880000|2024-11-07 18:58:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|4
1731005890000|2024-11-07 18:58:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731005900000|2024-11-07 18:58:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|4
1731005910000|2024-11-07 18:58:30|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1731005920000|2024-11-07 18:58:40|46.68|46.38|46.66|46.36|46.69|46.39|46.66|46.36|5
1731005930000|2024-11-07 18:58:50|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1731005940000|2024-11-07 18:59:00|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1731005950000|2024-11-07 18:59:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1731005960000|2024-11-07 18:59:20|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|7
1731005980000|2024-11-07 18:59:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731005990000|2024-11-07 18:59:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731006000000|2024-11-07 19:00:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731006010000|2024-11-07 19:00:10|46.67|46.37|46.66|46.36|46.7|46.4|46.66|46.36|12
1731006020000|2024-11-07 19:00:20|46.65|46.35|46.64|46.34|46.65|46.35|46.63|46.33|6
1731006030000|2024-11-07 19:00:30|46.65|46.35|46.68|46.38|46.7|46.4|46.65|46.35|11
1731006040000|2024-11-07 19:00:40|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|11
1731006050000|2024-11-07 19:00:50|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|5
1731006060000|2024-11-07 19:01:00|46.6|46.3|46.64|46.34|46.64|46.34|46.6|46.3|9
1731006070000|2024-11-07 19:01:10|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|11
1731006080000|2024-11-07 19:01:20|46.64|46.34|46.63|46.33|46.65|46.35|46.63|46.33|6
1731006090000|2024-11-07 19:01:30|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|7
1731006100000|2024-11-07 19:01:40|46.63|46.33|46.65|46.35|46.65|46.35|46.62|46.32|5
1731006110000|2024-11-07 19:01:50|46.64|46.34|46.64|46.34|46.65|46.35|46.62|46.32|7
1731006120000|2024-11-07 19:02:00|46.63|46.33|46.64|46.34|46.64|46.34|46.62|46.32|6
1731006130000|2024-11-07 19:02:10|46.65|46.35|46.64|46.34|46.68|46.38|46.64|46.34|11
1731006140000|2024-11-07 19:02:20|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|9
1731006150000|2024-11-07 19:02:30|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|4
1731006160000|2024-11-07 19:02:40|46.69|46.39|46.72|46.42|46.72|46.42|46.69|46.39|8
1731006170000|2024-11-07 19:02:50|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1731006180000|2024-11-07 19:03:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|5
1731006190000|2024-11-07 19:03:10|46.71|46.41|46.71|46.41|46.73|46.43|46.71|46.41|7
1731006200000|2024-11-07 19:03:20|46.7|46.4|46.66|46.36|46.71|46.41|46.65|46.35|10
1731006210000|2024-11-07 19:03:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|4
1731006220000|2024-11-07 19:03:40|46.69|46.39|46.66|46.36|46.69|46.39|46.65|46.35|8
1731006230000|2024-11-07 19:03:50|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|4
1731006240000|2024-11-07 19:04:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731006250000|2024-11-07 19:04:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|7
1731006260000|2024-11-07 19:04:20|46.69|46.39|46.66|46.36|46.7|46.4|46.66|46.36|10
1731006270000|2024-11-07 19:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731006280000|2024-11-07 19:04:40|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|7
1731006290000|2024-11-07 19:04:50|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|4
1731006300000|2024-11-07 19:05:00|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|4
1731006310000|2024-11-07 19:05:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1731006320000|2024-11-07 19:05:20|46.57|46.27|46.6|46.3|46.6|46.3|46.56|46.26|10
1731006330000|2024-11-07 19:05:30|46.61|46.31|46.63|46.33|46.63|46.33|46.6|46.3|13
1731006340000|2024-11-07 19:05:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|8
1731006350000|2024-11-07 19:05:50|46.62|46.32|46.59|46.29|46.62|46.32|46.59|46.29|4
1731006360000|2024-11-07 19:06:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|10
1731006370000|2024-11-07 19:06:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1731006380000|2024-11-07 19:06:20|46.64|46.34|46.65|46.35|46.65|46.35|46.63|46.33|10
1731006390000|2024-11-07 19:06:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731006400000|2024-11-07 19:06:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|7
1731006410000|2024-11-07 19:06:50|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1731006420000|2024-11-07 19:07:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731006430000|2024-11-07 19:07:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731006440000|2024-11-07 19:07:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731006450000|2024-11-07 19:07:30|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731006460000|2024-11-07 19:07:40|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|7
1731006470000|2024-11-07 19:07:50|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|11
1731006480000|2024-11-07 19:08:00|46.76|46.46|46.76|46.46|46.76|46.46|46.73|46.43|7
1731006490000|2024-11-07 19:08:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1731006500000|2024-11-07 19:08:20|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|6
1731006510000|2024-11-07 19:08:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|8
1731006520000|2024-11-07 19:08:40|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|4
1731006530000|2024-11-07 19:08:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|6
1731006540000|2024-11-07 19:09:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731006550000|2024-11-07 19:09:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731006560000|2024-11-07 19:09:20|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1731006570000|2024-11-07 19:09:30|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|5
1731006580000|2024-11-07 19:09:40|46.65|46.35|46.65|46.35|46.66|46.36|46.64|46.34|5
1731006590000|2024-11-07 19:09:50|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|10
1731006600000|2024-11-07 19:10:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1731006610000|2024-11-07 19:10:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|10
1731006620000|2024-11-07 19:10:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731006630000|2024-11-07 19:10:30|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|4
1731006640000|2024-11-07 19:10:40|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|12
1731006650000|2024-11-07 19:10:50|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|9
1731006660000|2024-11-07 19:11:00|46.65|46.35|46.67|46.37|46.67|46.37|46.64|46.34|9
1731006670000|2024-11-07 19:11:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|5
1731006680000|2024-11-07 19:11:20|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1731006690000|2024-11-07 19:11:30|46.68|46.38|46.69|46.39|46.7|46.4|46.68|46.38|6
1731006700000|2024-11-07 19:11:40|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731006710000|2024-11-07 19:11:50|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731006720000|2024-11-07 19:12:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1731006730000|2024-11-07 19:12:10|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|5
1731006740000|2024-11-07 19:12:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731006750000|2024-11-07 19:12:30|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|11
1731006760000|2024-11-07 19:12:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1731006770000|2024-11-07 19:12:50|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1731006780000|2024-11-07 19:13:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731006800000|2024-11-07 19:13:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731006810000|2024-11-07 19:13:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731006820000|2024-11-07 19:13:40|46.74|46.44|46.72|46.42|46.75|46.45|46.72|46.42|5
1731006830000|2024-11-07 19:13:50|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1731006840000|2024-11-07 19:14:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|8
1731006850000|2024-11-07 19:14:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1731006860000|2024-11-07 19:14:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1731006870000|2024-11-07 19:14:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|8
1731006880000|2024-11-07 19:14:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1731006900000|2024-11-07 19:15:00|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|7
1731006910000|2024-11-07 19:15:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731006930000|2024-11-07 19:15:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1731006940000|2024-11-07 19:15:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731006950000|2024-11-07 19:15:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731006960000|2024-11-07 19:16:00|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1731006970000|2024-11-07 19:16:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731006990000|2024-11-07 19:16:30|46.69|46.39|46.67|46.37|46.7|46.4|46.67|46.37|7
1731007000000|2024-11-07 19:16:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731007020000|2024-11-07 19:17:00|46.66|46.36|46.63|46.33|46.66|46.36|46.63|46.33|4
1731007030000|2024-11-07 19:17:10|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|6
1731007040000|2024-11-07 19:17:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|7
1731007050000|2024-11-07 19:17:30|46.61|46.31|46.62|46.32|46.62|46.32|46.6|46.3|4
1731007060000|2024-11-07 19:17:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731007070000|2024-11-07 19:17:50|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1731007080000|2024-11-07 19:18:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|13
1731007090000|2024-11-07 19:18:10|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|8
1731007100000|2024-11-07 19:18:20|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1731007110000|2024-11-07 19:18:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|5
1731007120000|2024-11-07 19:18:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|8
1731007130000|2024-11-07 19:18:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|12
1731007140000|2024-11-07 19:19:00|46.51|46.21|46.54|46.24|46.54|46.24|46.49|46.19|8
1731007150000|2024-11-07 19:19:10|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|10
1731007160000|2024-11-07 19:19:20|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|7
1731007170000|2024-11-07 19:19:30|46.54|46.24|46.5|46.2|46.54|46.24|46.5|46.2|20
1731007180000|2024-11-07 19:19:40|46.51|46.21|46.46|46.16|46.51|46.21|46.46|46.16|5
1731007190000|2024-11-07 19:19:50|46.45|46.15|46.41|46.11|46.45|46.15|46.41|46.11|6
1731007200000|2024-11-07 19:20:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|13
1731007210000|2024-11-07 19:20:10|46.45|46.15|46.43|46.13|46.46|46.16|46.42|46.12|8
1731007220000|2024-11-07 19:20:20|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1731007230000|2024-11-07 19:20:30|46.44|46.14|46.44|46.14|46.44|46.14|46.43|46.13|7
1731007250000|2024-11-07 19:20:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1731007260000|2024-11-07 19:21:00|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|9
1731007270000|2024-11-07 19:21:10|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1731007280000|2024-11-07 19:21:20|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|6
1731007290000|2024-11-07 19:21:30|46.48|46.18|46.49|46.19|46.49|46.19|46.47|46.17|12
1731007300000|2024-11-07 19:21:40|46.48|46.18|46.51|46.21|46.51|46.21|46.48|46.18|6
1731007320000|2024-11-07 19:22:00|46.52|46.22|46.55|46.25|46.55|46.25|46.51|46.21|12
1731007330000|2024-11-07 19:22:10|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731007340000|2024-11-07 19:22:20|46.51|46.21|46.51|46.21|46.53|46.23|46.51|46.21|5
1731007350000|2024-11-07 19:22:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1731007360000|2024-11-07 19:22:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731007370000|2024-11-07 19:22:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731007380000|2024-11-07 19:23:00|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1731007390000|2024-11-07 19:23:10|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731007440000|2024-11-07 19:24:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1731007450000|2024-11-07 19:24:10|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|4
1731007460000|2024-11-07 19:24:20|46.63|46.33|46.64|46.34|46.65|46.35|46.62|46.32|8
1731007480000|2024-11-07 19:24:40|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1731007490000|2024-11-07 19:24:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731007500000|2024-11-07 19:25:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1731007510000|2024-11-07 19:25:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731007520000|2024-11-07 19:25:20|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|5
1731007530000|2024-11-07 19:25:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731007540000|2024-11-07 19:25:40|46.68|46.38|46.68|46.38|46.7|46.4|46.67|46.37|9
1731007550000|2024-11-07 19:25:50|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|9
1731007560000|2024-11-07 19:26:00|46.68|46.38|46.67|46.37|46.69|46.39|46.67|46.37|4
1731007570000|2024-11-07 19:26:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731007580000|2024-11-07 19:26:20|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|9
1731007590000|2024-11-07 19:26:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731007600000|2024-11-07 19:26:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731007610000|2024-11-07 19:26:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731007620000|2024-11-07 19:27:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731007630000|2024-11-07 19:27:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731007640000|2024-11-07 19:27:20|46.7|46.4|46.76|46.46|46.77|46.47|46.7|46.4|8
1731007650000|2024-11-07 19:27:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731007670000|2024-11-07 19:27:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731007680000|2024-11-07 19:28:00|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1731007690000|2024-11-07 19:28:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1731007700000|2024-11-07 19:28:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731007710000|2024-11-07 19:28:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731007730000|2024-11-07 19:28:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1731007740000|2024-11-07 19:29:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731007750000|2024-11-07 19:29:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731007780000|2024-11-07 19:29:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1731007790000|2024-11-07 19:29:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731007800000|2024-11-07 19:30:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|11
1731007810000|2024-11-07 19:30:10|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1731007820000|2024-11-07 19:30:20|46.72|46.42|46.71|46.41|46.73|46.43|46.7|46.4|5
1731007830000|2024-11-07 19:30:30|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|7
1731007840000|2024-11-07 19:30:40|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|6
1731007850000|2024-11-07 19:30:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731007860000|2024-11-07 19:31:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|5
1731007870000|2024-11-07 19:31:10|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|7
1731007880000|2024-11-07 19:31:20|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731007890000|2024-11-07 19:31:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731007900000|2024-11-07 19:31:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1731007910000|2024-11-07 19:31:50|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|15
1731007920000|2024-11-07 19:32:00|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1731007930000|2024-11-07 19:32:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1731007940000|2024-11-07 19:32:20|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|6
1731007960000|2024-11-07 19:32:40|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|5
1731007970000|2024-11-07 19:32:50|46.71|46.41|46.67|46.37|46.71|46.41|46.66|46.36|8
1731007980000|2024-11-07 19:33:00|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1731007990000|2024-11-07 19:33:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731008000000|2024-11-07 19:33:20|46.66|46.36|46.7|46.4|46.7|46.4|46.66|46.36|4
1731008010000|2024-11-07 19:33:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731008020000|2024-11-07 19:33:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1731008030000|2024-11-07 19:33:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731008040000|2024-11-07 19:34:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1731008050000|2024-11-07 19:34:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731008060000|2024-11-07 19:34:20|46.67|46.37|46.67|46.37|46.69|46.39|46.66|46.36|7
1731008070000|2024-11-07 19:34:30|46.66|46.36|46.63|46.33|46.67|46.37|46.63|46.33|8
1731008080000|2024-11-07 19:34:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731008090000|2024-11-07 19:34:50|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731008100000|2024-11-07 19:35:00|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|5
1731008110000|2024-11-07 19:35:10|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|7
1731008120000|2024-11-07 19:35:20|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1731008130000|2024-11-07 19:35:30|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1731008140000|2024-11-07 19:35:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731008150000|2024-11-07 19:35:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731008160000|2024-11-07 19:36:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|8
1731008170000|2024-11-07 19:36:10|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731008180000|2024-11-07 19:36:20|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1731008190000|2024-11-07 19:36:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1731008200000|2024-11-07 19:36:40|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|5
1731008210000|2024-11-07 19:36:50|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|4
1731008220000|2024-11-07 19:37:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731008230000|2024-11-07 19:37:10|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1731008240000|2024-11-07 19:37:20|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1731008250000|2024-11-07 19:37:30|46.67|46.37|46.68|46.38|46.69|46.39|46.66|46.36|5
1731008270000|2024-11-07 19:37:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731008280000|2024-11-07 19:38:00|46.69|46.39|46.66|46.36|46.69|46.39|46.66|46.36|10
1731008290000|2024-11-07 19:38:10|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|6
1731008300000|2024-11-07 19:38:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731008310000|2024-11-07 19:38:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731008320000|2024-11-07 19:38:40|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731008340000|2024-11-07 19:39:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|4
1731008350000|2024-11-07 19:39:10|46.65|46.35|46.65|46.35|46.66|46.36|46.63|46.33|9
1731008360000|2024-11-07 19:39:20|46.64|46.34|46.64|46.34|46.65|46.35|46.63|46.33|11
1731008370000|2024-11-07 19:39:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731008380000|2024-11-07 19:39:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1731008390000|2024-11-07 19:39:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|7
1731008400000|2024-11-07 19:40:00|46.67|46.37|46.65|46.35|46.67|46.37|46.64|46.34|13
1731008410000|2024-11-07 19:40:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|4
1731008420000|2024-11-07 19:40:20|46.66|46.36|46.66|46.36|46.66|46.36|46.64|46.34|8
1731008430000|2024-11-07 19:40:30|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731008440000|2024-11-07 19:40:40|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|4
1731008450000|2024-11-07 19:40:50|46.63|46.33|46.6|46.3|46.64|46.34|46.6|46.3|8
1731008460000|2024-11-07 19:41:00|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|12
1731008470000|2024-11-07 19:41:10|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1731008480000|2024-11-07 19:41:20|46.6|46.3|46.57|46.27|46.61|46.31|46.57|46.27|18
1731008490000|2024-11-07 19:41:30|46.58|46.28|46.58|46.28|46.58|46.28|46.56|46.26|5
1731008500000|2024-11-07 19:41:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|5
1731008520000|2024-11-07 19:42:00|46.6|46.3|46.56|46.26|46.6|46.3|46.56|46.26|5
1731008530000|2024-11-07 19:42:10|46.57|46.27|46.53|46.23|46.57|46.27|46.53|46.23|11
1731008540000|2024-11-07 19:42:20|46.54|46.24|46.53|46.23|46.54|46.24|46.52|46.22|10
1731008550000|2024-11-07 19:42:30|46.52|46.22|46.51|46.21|46.54|46.24|46.51|46.21|10
1731008560000|2024-11-07 19:42:40|46.5|46.2|46.52|46.22|46.53|46.23|46.5|46.2|11
1731008570000|2024-11-07 19:42:50|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|5
1731008580000|2024-11-07 19:43:00|46.54|46.24|46.54|46.24|46.55|46.25|46.53|46.23|9
1731008590000|2024-11-07 19:43:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731008600000|2024-11-07 19:43:20|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|7
1731008610000|2024-11-07 19:43:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731008620000|2024-11-07 19:43:40|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1731008630000|2024-11-07 19:43:50|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731008640000|2024-11-07 19:44:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1731008650000|2024-11-07 19:44:10|46.55|46.25|46.58|46.28|46.58|46.28|46.54|46.24|6
1731008660000|2024-11-07 19:44:20|46.59|46.29|46.62|46.32|46.62|46.32|46.59|46.29|4
1731008670000|2024-11-07 19:44:30|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1731008680000|2024-11-07 19:44:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731008690000|2024-11-07 19:44:50|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|4
1731008700000|2024-11-07 19:45:00|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|13
1731008710000|2024-11-07 19:45:10|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1731008720000|2024-11-07 19:45:20|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1731008730000|2024-11-07 19:45:30|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|12
1731008740000|2024-11-07 19:45:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1731008750000|2024-11-07 19:45:50|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|10
1731008760000|2024-11-07 19:46:00|46.59|46.29|46.6|46.3|46.61|46.31|46.59|46.29|7
1731008770000|2024-11-07 19:46:10|46.61|46.31|46.6|46.3|46.61|46.31|46.59|46.29|14
1731008780000|2024-11-07 19:46:20|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731008790000|2024-11-07 19:46:30|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1731008800000|2024-11-07 19:46:40|46.6|46.3|46.63|46.33|46.63|46.33|46.6|46.3|6
1731008820000|2024-11-07 19:47:00|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|7
1731008830000|2024-11-07 19:47:10|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1731008840000|2024-11-07 19:47:20|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|8
1731008850000|2024-11-07 19:47:30|46.62|46.32|46.65|46.35|46.65|46.35|46.62|46.32|10
1731008860000|2024-11-07 19:47:40|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|5
1731008870000|2024-11-07 19:47:50|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|9
1731008880000|2024-11-07 19:48:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|10
1731008890000|2024-11-07 19:48:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731008900000|2024-11-07 19:48:20|46.63|46.33|46.64|46.34|46.65|46.35|46.63|46.33|6
1731008910000|2024-11-07 19:48:30|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|5
1731008920000|2024-11-07 19:48:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|12
1731008930000|2024-11-07 19:48:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|8
1731008940000|2024-11-07 19:49:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1731008950000|2024-11-07 19:49:10|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1731008960000|2024-11-07 19:49:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|5
1731008970000|2024-11-07 19:49:30|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1731008980000|2024-11-07 19:49:40|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|7
1731008990000|2024-11-07 19:49:50|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|3
1731009000000|2024-11-07 19:50:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731009010000|2024-11-07 19:50:10|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|7
1731009020000|2024-11-07 19:50:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731009030000|2024-11-07 19:50:30|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1731009040000|2024-11-07 19:50:40|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1731009050000|2024-11-07 19:50:50|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|8
1731009060000|2024-11-07 19:51:00|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|8
1731009070000|2024-11-07 19:51:10|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1731009080000|2024-11-07 19:51:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731009090000|2024-11-07 19:51:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1731009100000|2024-11-07 19:51:40|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1731009110000|2024-11-07 19:51:50|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1731009120000|2024-11-07 19:52:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|4
1731009130000|2024-11-07 19:52:10|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|4
1731009140000|2024-11-07 19:52:20|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|5
1731009160000|2024-11-07 19:52:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731009170000|2024-11-07 19:52:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1731009180000|2024-11-07 19:53:00|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|7
1731009190000|2024-11-07 19:53:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731009200000|2024-11-07 19:53:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|4
1731009210000|2024-11-07 19:53:30|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731009220000|2024-11-07 19:53:40|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731009230000|2024-11-07 19:53:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731009240000|2024-11-07 19:54:00|46.74|46.44|46.75|46.45|46.76|46.46|46.73|46.43|8
1731009250000|2024-11-07 19:54:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|4
1731009260000|2024-11-07 19:54:20|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1731009280000|2024-11-07 19:54:40|46.75|46.45|46.75|46.45|46.76|46.46|46.75|46.45|3
1731009290000|2024-11-07 19:54:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731009300000|2024-11-07 19:55:00|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1731009310000|2024-11-07 19:55:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731009330000|2024-11-07 19:55:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731009340000|2024-11-07 19:55:40|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1731009350000|2024-11-07 19:55:50|46.77|46.47|46.76|46.46|46.77|46.47|46.75|46.45|8
1731009360000|2024-11-07 19:56:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731009370000|2024-11-07 19:56:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731009380000|2024-11-07 19:56:20|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1731009400000|2024-11-07 19:56:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731009410000|2024-11-07 19:56:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731009420000|2024-11-07 19:57:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731009430000|2024-11-07 19:57:10|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731009450000|2024-11-07 19:57:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731009460000|2024-11-07 19:57:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731009470000|2024-11-07 19:57:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731009480000|2024-11-07 19:58:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731009490000|2024-11-07 19:58:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731009500000|2024-11-07 19:58:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731009520000|2024-11-07 19:58:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731009530000|2024-11-07 19:58:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731009540000|2024-11-07 19:59:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731009580000|2024-11-07 19:59:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1731009590000|2024-11-07 19:59:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731009600000|2024-11-07 20:00:00|46.82|46.52|46.85|46.55|46.87|46.57|46.81|46.51|12
1731009610000|2024-11-07 20:00:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731009620000|2024-11-07 20:00:20|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|6
1731009630000|2024-11-07 20:00:30|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1731009640000|2024-11-07 20:00:40|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|14
1731009650000|2024-11-07 20:00:50|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|4
1731009670000|2024-11-07 20:01:10|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|5
1731009680000|2024-11-07 20:01:20|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|4
1731009690000|2024-11-07 20:01:30|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|5
1731009700000|2024-11-07 20:01:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731009710000|2024-11-07 20:01:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731009720000|2024-11-07 20:02:00|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|7
1731009730000|2024-11-07 20:02:10|46.91|46.61|46.91|46.61|46.92|46.62|46.9|46.6|11
1731009740000|2024-11-07 20:02:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731009750000|2024-11-07 20:02:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731009760000|2024-11-07 20:02:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731009800000|2024-11-07 20:03:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731009810000|2024-11-07 20:03:30|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|8
1731009820000|2024-11-07 20:03:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|6
1731009830000|2024-11-07 20:03:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731009840000|2024-11-07 20:04:00|46.88|46.58|46.87|46.57|46.89|46.59|46.86|46.56|9
1731009850000|2024-11-07 20:04:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|5
1731009860000|2024-11-07 20:04:20|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|6
1731009870000|2024-11-07 20:04:30|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|7
1731009890000|2024-11-07 20:04:50|46.87|46.57|46.9|46.6|46.91|46.61|46.86|46.56|8
1731009900000|2024-11-07 20:05:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731009910000|2024-11-07 20:05:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731009920000|2024-11-07 20:05:20|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1731009930000|2024-11-07 20:05:30|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|7
1731009950000|2024-11-07 20:05:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731009960000|2024-11-07 20:06:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1731009980000|2024-11-07 20:06:20|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1731009990000|2024-11-07 20:06:30|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|8
1731010000000|2024-11-07 20:06:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731010010000|2024-11-07 20:06:50|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|12
1731010020000|2024-11-07 20:07:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1731010030000|2024-11-07 20:07:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731010040000|2024-11-07 20:07:20|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1731010050000|2024-11-07 20:07:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|8
1731010060000|2024-11-07 20:07:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731010070000|2024-11-07 20:07:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731010080000|2024-11-07 20:08:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1731010090000|2024-11-07 20:08:10|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|5
1731010100000|2024-11-07 20:08:20|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|8
1731010110000|2024-11-07 20:08:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731010120000|2024-11-07 20:08:40|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|6
1731010130000|2024-11-07 20:08:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731010140000|2024-11-07 20:09:00|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|5
1731010160000|2024-11-07 20:09:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731010170000|2024-11-07 20:09:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1731010180000|2024-11-07 20:09:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1731010190000|2024-11-07 20:09:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731010200000|2024-11-07 20:10:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731010210000|2024-11-07 20:10:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731010220000|2024-11-07 20:10:20|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|7
1731010230000|2024-11-07 20:10:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731010240000|2024-11-07 20:10:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731010260000|2024-11-07 20:11:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|13
1731010270000|2024-11-07 20:11:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731010280000|2024-11-07 20:11:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731010290000|2024-11-07 20:11:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731010300000|2024-11-07 20:11:40|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|5
1731010310000|2024-11-07 20:11:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731010320000|2024-11-07 20:12:00|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731010330000|2024-11-07 20:12:10|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731010340000|2024-11-07 20:12:20|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731010350000|2024-11-07 20:12:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|8
1731010360000|2024-11-07 20:12:40|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|13
1731010380000|2024-11-07 20:13:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1731010400000|2024-11-07 20:13:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731010430000|2024-11-07 20:13:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731010440000|2024-11-07 20:14:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1731010450000|2024-11-07 20:14:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1731010460000|2024-11-07 20:14:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|12
1731010470000|2024-11-07 20:14:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|9
1731010480000|2024-11-07 20:14:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|5
1731010490000|2024-11-07 20:14:50|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731010500000|2024-11-07 20:15:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1731010510000|2024-11-07 20:15:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731010520000|2024-11-07 20:15:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010550000|2024-11-07 20:15:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010560000|2024-11-07 20:16:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731010570000|2024-11-07 20:16:10|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1731010580000|2024-11-07 20:16:20|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1731010590000|2024-11-07 20:16:30|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|9
1731010600000|2024-11-07 20:16:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1731010610000|2024-11-07 20:16:50|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1731010620000|2024-11-07 20:17:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|11
1731010630000|2024-11-07 20:17:10|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|10
1731010640000|2024-11-07 20:17:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|6
1731010650000|2024-11-07 20:17:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1731010660000|2024-11-07 20:17:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731010670000|2024-11-07 20:17:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731010680000|2024-11-07 20:18:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1731010690000|2024-11-07 20:18:10|46.84|46.54|46.87|46.57|46.88|46.58|46.84|46.54|8
1731010700000|2024-11-07 20:18:20|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|10
1731010710000|2024-11-07 20:18:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731010720000|2024-11-07 20:18:40|46.87|46.57|46.86|46.56|46.88|46.58|46.86|46.56|4
1731010730000|2024-11-07 20:18:50|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|6
1731010740000|2024-11-07 20:19:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|8
1731010750000|2024-11-07 20:19:10|46.83|46.53|46.85|46.55|46.86|46.56|46.83|46.53|11
1731010760000|2024-11-07 20:19:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731010770000|2024-11-07 20:19:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010780000|2024-11-07 20:19:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731010790000|2024-11-07 20:19:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731010800000|2024-11-07 20:20:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|4
1731010810000|2024-11-07 20:20:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|11
1731010820000|2024-11-07 20:20:20|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|8
1731010830000|2024-11-07 20:20:30|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|9
1731010840000|2024-11-07 20:20:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731010860000|2024-11-07 20:21:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731010870000|2024-11-07 20:21:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010880000|2024-11-07 20:21:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010900000|2024-11-07 20:21:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731010910000|2024-11-07 20:21:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731010920000|2024-11-07 20:22:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731010930000|2024-11-07 20:22:10|46.85|46.55|46.82|46.52|46.85|46.55|46.81|46.51|7
1731010940000|2024-11-07 20:22:20|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|4
1731010960000|2024-11-07 20:22:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|6
1731010980000|2024-11-07 20:23:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|7
1731010990000|2024-11-07 20:23:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731011000000|2024-11-07 20:23:20|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731011010000|2024-11-07 20:23:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731011020000|2024-11-07 20:23:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731011030000|2024-11-07 20:23:50|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|11
1731011040000|2024-11-07 20:24:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|5
1731011050000|2024-11-07 20:24:10|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1731011060000|2024-11-07 20:24:20|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1731011070000|2024-11-07 20:24:30|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1731011080000|2024-11-07 20:24:40|46.81|46.51|46.79|46.49|46.81|46.51|46.79|46.49|3
1731011090000|2024-11-07 20:24:50|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|14
1731011100000|2024-11-07 20:25:00|46.79|46.49|46.78|46.48|46.8|46.5|46.78|46.48|4
1731011110000|2024-11-07 20:25:10|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731011120000|2024-11-07 20:25:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731011130000|2024-11-07 20:25:30|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1731011140000|2024-11-07 20:25:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731011150000|2024-11-07 20:25:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731011160000|2024-11-07 20:26:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731011170000|2024-11-07 20:26:10|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|8
1731011180000|2024-11-07 20:26:20|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731011190000|2024-11-07 20:26:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731011200000|2024-11-07 20:26:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1731011210000|2024-11-07 20:26:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731011220000|2024-11-07 20:27:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1731011230000|2024-11-07 20:27:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|5
1731011240000|2024-11-07 20:27:20|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|5
1731011250000|2024-11-07 20:27:30|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|4
1731011260000|2024-11-07 20:27:40|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1731011270000|2024-11-07 20:27:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731011280000|2024-11-07 20:28:00|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1731011290000|2024-11-07 20:28:10|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|5
1731011300000|2024-11-07 20:28:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1731011310000|2024-11-07 20:28:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731011320000|2024-11-07 20:28:40|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|10
1731011330000|2024-11-07 20:28:50|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731011350000|2024-11-07 20:29:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1731011360000|2024-11-07 20:29:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731011370000|2024-11-07 20:29:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731011380000|2024-11-07 20:29:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731011400000|2024-11-07 20:30:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1731011410000|2024-11-07 20:30:10|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|10
1731011420000|2024-11-07 20:30:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|7
1731011430000|2024-11-07 20:30:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|6
1731011440000|2024-11-07 20:30:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731011450000|2024-11-07 20:30:50|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1731011460000|2024-11-07 20:31:00|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|5
1731011470000|2024-11-07 20:31:10|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|6
1731011480000|2024-11-07 20:31:20|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|7
1731011490000|2024-11-07 20:31:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731011500000|2024-11-07 20:31:40|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1731011510000|2024-11-07 20:31:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731011520000|2024-11-07 20:32:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1731011530000|2024-11-07 20:32:10|46.83|46.53|46.82|46.52|46.83|46.53|46.81|46.51|6
1731011540000|2024-11-07 20:32:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731011550000|2024-11-07 20:32:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731011560000|2024-11-07 20:32:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731011570000|2024-11-07 20:32:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|6
1731011580000|2024-11-07 20:33:00|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1731011590000|2024-11-07 20:33:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1731011600000|2024-11-07 20:33:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731011610000|2024-11-07 20:33:30|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|5
1731011620000|2024-11-07 20:33:40|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731011640000|2024-11-07 20:34:00|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1731011660000|2024-11-07 20:34:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731011690000|2024-11-07 20:34:50|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731011700000|2024-11-07 20:35:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731011710000|2024-11-07 20:35:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731011750000|2024-11-07 20:35:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1731011760000|2024-11-07 20:36:00|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731011800000|2024-11-07 20:36:40|46.8|46.5|46.81|46.51|46.82|46.52|46.8|46.5|6
1731011810000|2024-11-07 20:36:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731011820000|2024-11-07 20:37:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1731011830000|2024-11-07 20:37:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731011840000|2024-11-07 20:37:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731011850000|2024-11-07 20:37:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1731011860000|2024-11-07 20:37:40|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1731011870000|2024-11-07 20:37:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731011920000|2024-11-07 20:38:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731011930000|2024-11-07 20:38:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731011940000|2024-11-07 20:39:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1731011950000|2024-11-07 20:39:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731011960000|2024-11-07 20:39:20|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|4
1731011970000|2024-11-07 20:39:30|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1731011980000|2024-11-07 20:39:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731011990000|2024-11-07 20:39:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731012000000|2024-11-07 20:40:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731012010000|2024-11-07 20:40:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731012020000|2024-11-07 20:40:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731012030000|2024-11-07 20:40:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731012040000|2024-11-07 20:40:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731012050000|2024-11-07 20:40:50|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731012060000|2024-11-07 20:41:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1731012070000|2024-11-07 20:41:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731012090000|2024-11-07 20:41:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731012100000|2024-11-07 20:41:40|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731012130000|2024-11-07 20:42:10|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1731012150000|2024-11-07 20:42:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731012170000|2024-11-07 20:42:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1731012180000|2024-11-07 20:43:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1731012190000|2024-11-07 20:43:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1731012200000|2024-11-07 20:43:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731012240000|2024-11-07 20:44:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1731012270000|2024-11-07 20:44:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731012290000|2024-11-07 20:44:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731012300000|2024-11-07 20:45:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1731012310000|2024-11-07 20:45:10|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|7
1731012320000|2024-11-07 20:45:20|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1731012330000|2024-11-07 20:45:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1731012340000|2024-11-07 20:45:40|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731012360000|2024-11-07 20:46:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731012370000|2024-11-07 20:46:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731012380000|2024-11-07 20:46:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731012390000|2024-11-07 20:46:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731012400000|2024-11-07 20:46:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731012410000|2024-11-07 20:46:50|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731012420000|2024-11-07 20:47:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731012430000|2024-11-07 20:47:10|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731012440000|2024-11-07 20:47:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731012460000|2024-11-07 20:47:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1731012470000|2024-11-07 20:47:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731012480000|2024-11-07 20:48:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731012490000|2024-11-07 20:48:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731012500000|2024-11-07 20:48:20|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|5
1731012510000|2024-11-07 20:48:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1731012520000|2024-11-07 20:48:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1731012530000|2024-11-07 20:48:50|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1731012540000|2024-11-07 20:49:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1731012550000|2024-11-07 20:49:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1731012560000|2024-11-07 20:49:20|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1731012570000|2024-11-07 20:49:30|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731012580000|2024-11-07 20:49:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731012590000|2024-11-07 20:49:50|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1731012600000|2024-11-07 20:50:00|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1731012610000|2024-11-07 20:50:10|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1731012620000|2024-11-07 20:50:20|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731012630000|2024-11-07 20:50:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731012640000|2024-11-07 20:50:40|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731012650000|2024-11-07 20:50:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731012670000|2024-11-07 20:51:10|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731012710000|2024-11-07 20:51:50|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1731012720000|2024-11-07 20:52:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731012730000|2024-11-07 20:52:10|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|3
1731012740000|2024-11-07 20:52:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|4
1731012770000|2024-11-07 20:52:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731012780000|2024-11-07 20:53:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731012790000|2024-11-07 20:53:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731012840000|2024-11-07 20:54:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731012850000|2024-11-07 20:54:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731012860000|2024-11-07 20:54:20|46.88|46.58|46.89|46.59|46.89|46.59|46.87|46.57|4
1731012870000|2024-11-07 20:54:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1731012880000|2024-11-07 20:54:40|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|4
1731012890000|2024-11-07 20:54:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731012900000|2024-11-07 20:55:00|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|5
1731012910000|2024-11-07 20:55:10|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|3
1731012920000|2024-11-07 20:55:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731012970000|2024-11-07 20:56:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731012990000|2024-11-07 20:56:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731013000000|2024-11-07 20:56:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731013020000|2024-11-07 20:57:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731013030000|2024-11-07 20:57:10|46.9|46.6|46.96|46.66|46.96|46.66|46.9|46.6|5
1731013060000|2024-11-07 20:57:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731013080000|2024-11-07 20:58:00|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1731013130000|2024-11-07 20:58:50|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1731013140000|2024-11-07 20:59:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|5
1731013150000|2024-11-07 20:59:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731013180000|2024-11-07 20:59:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731013190000|2024-11-07 20:59:50|46.99|46.69|46.97|46.67|46.99|46.69|46.97|46.67|3
1731013200000|2024-11-07 21:00:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1731013210000|2024-11-07 21:00:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1731013220000|2024-11-07 21:00:20|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1731013230000|2024-11-07 21:00:30|46.95|46.65|46.93|46.63|46.95|46.65|46.93|46.63|5
1731013240000|2024-11-07 21:00:40|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|3
1731013250000|2024-11-07 21:00:50|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1731013260000|2024-11-07 21:01:00|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|6
1731013270000|2024-11-07 21:01:10|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|5
1731013280000|2024-11-07 21:01:20|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|4
1731013290000|2024-11-07 21:01:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|6
1731013300000|2024-11-07 21:01:40|46.98|46.68|47|46.7|47|46.7|46.98|46.68|4
1731013310000|2024-11-07 21:01:50|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|5
1731013320000|2024-11-07 21:02:00|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|4
1731013330000|2024-11-07 21:02:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1731013340000|2024-11-07 21:02:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|6
1731013360000|2024-11-07 21:02:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731013370000|2024-11-07 21:02:50|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1731013380000|2024-11-07 21:03:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731013390000|2024-11-07 21:03:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1731013410000|2024-11-07 21:03:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731013420000|2024-11-07 21:03:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731013430000|2024-11-07 21:03:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731013440000|2024-11-07 21:04:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|9
1731013450000|2024-11-07 21:04:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731013460000|2024-11-07 21:04:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731013470000|2024-11-07 21:04:30|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1731013480000|2024-11-07 21:04:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731013490000|2024-11-07 21:04:50|47|46.7|47.02|46.72|47.03|46.73|47|46.7|9
1731013500000|2024-11-07 21:05:00|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|6
1731013510000|2024-11-07 21:05:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1731013520000|2024-11-07 21:05:20|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|7
1731013530000|2024-11-07 21:05:30|47.03|46.73|47|46.7|47.03|46.73|47|46.7|6
1731013540000|2024-11-07 21:05:40|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1731013550000|2024-11-07 21:05:50|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1731013560000|2024-11-07 21:06:00|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1731013570000|2024-11-07 21:06:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|7
1731013580000|2024-11-07 21:06:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731013590000|2024-11-07 21:06:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731013600000|2024-11-07 21:06:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731013630000|2024-11-07 21:07:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1731013690000|2024-11-07 21:08:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1731013760000|2024-11-07 21:09:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731013790000|2024-11-07 21:09:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731013800000|2024-11-07 21:10:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731013810000|2024-11-07 21:10:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731013840000|2024-11-07 21:10:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731013850000|2024-11-07 21:10:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|10
1731013860000|2024-11-07 21:11:00|47.1|46.8|47.08|46.78|47.13|46.83|47.08|46.78|8
1731013870000|2024-11-07 21:11:10|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|13
1731013880000|2024-11-07 21:11:20|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|3
1731013890000|2024-11-07 21:11:30|47.09|46.79|47.09|46.79|47.09|46.79|47.07|46.77|3
1731013900000|2024-11-07 21:11:40|47.07|46.77|47.06|46.76|47.08|46.78|47.05|46.75|10
1731013930000|2024-11-07 21:12:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731013940000|2024-11-07 21:12:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1731013960000|2024-11-07 21:12:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731013970000|2024-11-07 21:12:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1731013980000|2024-11-07 21:13:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731013990000|2024-11-07 21:13:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731014000000|2024-11-07 21:13:20|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|5
1731014010000|2024-11-07 21:13:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|9
1731014040000|2024-11-07 21:14:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731014060000|2024-11-07 21:14:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|6
1731014070000|2024-11-07 21:14:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731014090000|2024-11-07 21:14:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731014100000|2024-11-07 21:15:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731014110000|2024-11-07 21:15:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1731014120000|2024-11-07 21:15:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731014130000|2024-11-07 21:15:30|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|7
1731014160000|2024-11-07 21:16:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1731014170000|2024-11-07 21:16:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014190000|2024-11-07 21:16:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014200000|2024-11-07 21:16:40|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|7
1731014210000|2024-11-07 21:16:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731014220000|2024-11-07 21:17:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731014230000|2024-11-07 21:17:10|47.01|46.71|47|46.7|47.02|46.72|47|46.7|4
1731014240000|2024-11-07 21:17:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731014250000|2024-11-07 21:17:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1731014260000|2024-11-07 21:17:40|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1731014270000|2024-11-07 21:17:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731014280000|2024-11-07 21:18:00|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|5
1731014290000|2024-11-07 21:18:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731014320000|2024-11-07 21:18:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731014330000|2024-11-07 21:18:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014340000|2024-11-07 21:19:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014350000|2024-11-07 21:19:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731014360000|2024-11-07 21:19:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1731014370000|2024-11-07 21:19:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731014390000|2024-11-07 21:19:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731014400000|2024-11-07 21:20:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731014410000|2024-11-07 21:20:10|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1731014420000|2024-11-07 21:20:20|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|8
1731014430000|2024-11-07 21:20:30|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|10
1731014440000|2024-11-07 21:20:40|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1731014460000|2024-11-07 21:21:00|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|5
1731014470000|2024-11-07 21:21:10|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731014480000|2024-11-07 21:21:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731014490000|2024-11-07 21:21:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014500000|2024-11-07 21:21:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014510000|2024-11-07 21:21:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731014520000|2024-11-07 21:22:00|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1731014530000|2024-11-07 21:22:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1731014540000|2024-11-07 21:22:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731014550000|2024-11-07 21:22:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|5
1731014560000|2024-11-07 21:22:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731014580000|2024-11-07 21:23:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1731014590000|2024-11-07 21:23:10|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731014600000|2024-11-07 21:23:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1731014620000|2024-11-07 21:23:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731014630000|2024-11-07 21:23:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731014640000|2024-11-07 21:24:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|9
1731014650000|2024-11-07 21:24:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731014660000|2024-11-07 21:24:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731014670000|2024-11-07 21:24:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731014680000|2024-11-07 21:24:40|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731014690000|2024-11-07 21:24:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1731014700000|2024-11-07 21:25:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|4
1731014710000|2024-11-07 21:25:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731014720000|2024-11-07 21:25:20|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|7
1731014730000|2024-11-07 21:25:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731014740000|2024-11-07 21:25:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731014750000|2024-11-07 21:25:50|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|5
1731014760000|2024-11-07 21:26:00|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|16
1731014770000|2024-11-07 21:26:10|47|46.7|47.01|46.71|47.02|46.72|47|46.7|7
1731014780000|2024-11-07 21:26:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|12
1731014790000|2024-11-07 21:26:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1731014800000|2024-11-07 21:26:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1731014810000|2024-11-07 21:26:50|47|46.7|47.01|46.71|47.02|46.72|47|46.7|10
1731014820000|2024-11-07 21:27:00|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1731014830000|2024-11-07 21:27:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731014840000|2024-11-07 21:27:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731014850000|2024-11-07 21:27:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731014860000|2024-11-07 21:27:40|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|3
1731014870000|2024-11-07 21:27:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731014880000|2024-11-07 21:28:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731014890000|2024-11-07 21:28:10|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1731014900000|2024-11-07 21:28:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731014920000|2024-11-07 21:28:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731014930000|2024-11-07 21:28:50|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|9
1731014940000|2024-11-07 21:29:00|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|6
1731014950000|2024-11-07 21:29:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|12
1731014960000|2024-11-07 21:29:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1731014970000|2024-11-07 21:29:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731014980000|2024-11-07 21:29:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731014990000|2024-11-07 21:29:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731015010000|2024-11-07 21:30:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731015020000|2024-11-07 21:30:20|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|19
1731015030000|2024-11-07 21:30:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731015040000|2024-11-07 21:30:40|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1731015050000|2024-11-07 21:30:50|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1731015060000|2024-11-07 21:31:00|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|11
1731015070000|2024-11-07 21:31:10|47.06|46.76|47.05|46.75|47.07|46.77|47.04|46.74|7
1731015080000|2024-11-07 21:31:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1731015090000|2024-11-07 21:31:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731015100000|2024-11-07 21:31:40|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1731015110000|2024-11-07 21:31:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1731015120000|2024-11-07 21:32:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731015130000|2024-11-07 21:32:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731015140000|2024-11-07 21:32:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|6
1731015150000|2024-11-07 21:32:30|47.04|46.74|47.05|46.75|47.05|46.75|47.03|46.73|6
1731015160000|2024-11-07 21:32:40|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|9
1731015170000|2024-11-07 21:32:50|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|11
1731015180000|2024-11-07 21:33:00|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|9
1731015190000|2024-11-07 21:33:10|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|6
1731015200000|2024-11-07 21:33:20|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|11
1731015210000|2024-11-07 21:33:30|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|9
1731015220000|2024-11-07 21:33:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1731015230000|2024-11-07 21:33:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731015240000|2024-11-07 21:34:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731015250000|2024-11-07 21:34:10|47.02|46.72|47|46.7|47.02|46.72|46.99|46.69|10
1731015260000|2024-11-07 21:34:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1731015280000|2024-11-07 21:34:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1731015290000|2024-11-07 21:34:50|47|46.7|47|46.7|47|46.7|46.98|46.68|7
1731015300000|2024-11-07 21:35:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|5
1731015310000|2024-11-07 21:35:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731015330000|2024-11-07 21:35:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731015340000|2024-11-07 21:35:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731015350000|2024-11-07 21:35:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731015370000|2024-11-07 21:36:10|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1731015380000|2024-11-07 21:36:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015390000|2024-11-07 21:36:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731015400000|2024-11-07 21:36:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015410000|2024-11-07 21:36:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731015420000|2024-11-07 21:37:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1731015430000|2024-11-07 21:37:10|46.99|46.69|46.95|46.65|46.99|46.69|46.95|46.65|9
1731015440000|2024-11-07 21:37:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731015450000|2024-11-07 21:37:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731015470000|2024-11-07 21:37:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731015480000|2024-11-07 21:38:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731015490000|2024-11-07 21:38:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|7
1731015500000|2024-11-07 21:38:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731015510000|2024-11-07 21:38:30|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731015520000|2024-11-07 21:38:40|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1731015530000|2024-11-07 21:38:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015550000|2024-11-07 21:39:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1731015560000|2024-11-07 21:39:20|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731015570000|2024-11-07 21:39:30|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731015580000|2024-11-07 21:39:40|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731015590000|2024-11-07 21:39:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015600000|2024-11-07 21:40:00|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|4
1731015610000|2024-11-07 21:40:10|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1731015620000|2024-11-07 21:40:20|47|46.7|47|46.7|47.01|46.71|46.99|46.69|5
1731015630000|2024-11-07 21:40:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1731015650000|2024-11-07 21:40:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|5
1731015660000|2024-11-07 21:41:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731015670000|2024-11-07 21:41:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731015690000|2024-11-07 21:41:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1731015700000|2024-11-07 21:41:40|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|6
1731015710000|2024-11-07 21:41:50|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|11
1731015720000|2024-11-07 21:42:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|5
1731015730000|2024-11-07 21:42:10|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1731015750000|2024-11-07 21:42:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731015760000|2024-11-07 21:42:40|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|3
1731015770000|2024-11-07 21:42:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|4
1731015780000|2024-11-07 21:43:00|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|3
1731015790000|2024-11-07 21:43:10|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|6
1731015800000|2024-11-07 21:43:20|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731015810000|2024-11-07 21:43:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731015820000|2024-11-07 21:43:40|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|5
1731015830000|2024-11-07 21:43:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015840000|2024-11-07 21:44:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1731015880000|2024-11-07 21:44:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015890000|2024-11-07 21:44:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731015900000|2024-11-07 21:45:00|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1731015910000|2024-11-07 21:45:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731015920000|2024-11-07 21:45:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731015930000|2024-11-07 21:45:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731015940000|2024-11-07 21:45:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731015960000|2024-11-07 21:46:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1731015970000|2024-11-07 21:46:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731015980000|2024-11-07 21:46:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731015990000|2024-11-07 21:46:30|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|5
1731016000000|2024-11-07 21:46:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731016030000|2024-11-07 21:47:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731016060000|2024-11-07 21:47:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731016070000|2024-11-07 21:47:50|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1731016080000|2024-11-07 21:48:00|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1731016220000|2024-11-07 21:50:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731016230000|2024-11-07 21:50:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731016260000|2024-11-07 21:51:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731016270000|2024-11-07 21:51:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731016280000|2024-11-07 21:51:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|5
1731016290000|2024-11-07 21:51:30|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|9
1731016300000|2024-11-07 21:51:40|47.03|46.73|47.02|46.72|47.03|46.73|47.01|46.71|5
1731016310000|2024-11-07 21:51:50|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|4
1731016320000|2024-11-07 21:52:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731016330000|2024-11-07 21:52:10|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1731016340000|2024-11-07 21:52:20|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731016350000|2024-11-07 21:52:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731016370000|2024-11-07 21:52:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1731016380000|2024-11-07 21:53:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731016390000|2024-11-07 21:53:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1731016400000|2024-11-07 21:53:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|5
1731016410000|2024-11-07 21:53:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731016440000|2024-11-07 21:54:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731016450000|2024-11-07 21:54:10|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|4
1731016460000|2024-11-07 21:54:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|10
1731016470000|2024-11-07 21:54:30|47|46.7|47.01|46.71|47.02|46.72|47|46.7|11
1731016480000|2024-11-07 21:54:40|47|46.7|47.03|46.73|47.03|46.73|47|46.7|7
1731016490000|2024-11-07 21:54:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1731016500000|2024-11-07 21:55:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1731016510000|2024-11-07 21:55:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731016520000|2024-11-07 21:55:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731016530000|2024-11-07 21:55:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731016540000|2024-11-07 21:55:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731016550000|2024-11-07 21:55:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|12
1731016560000|2024-11-07 21:56:00|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|7
1731016570000|2024-11-07 21:56:10|47.02|46.72|47.02|46.72|47.03|46.73|47|46.7|11
1731016580000|2024-11-07 21:56:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731016590000|2024-11-07 21:56:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731016600000|2024-11-07 21:56:40|47.02|46.72|47.02|46.72|47.03|46.73|47.01|46.71|6
1731016620000|2024-11-07 21:57:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|8
1731016630000|2024-11-07 21:57:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731016640000|2024-11-07 21:57:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|6
1731016650000|2024-11-07 21:57:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1731016660000|2024-11-07 21:57:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731016670000|2024-11-07 21:57:50|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|6
1731016680000|2024-11-07 21:58:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731016700000|2024-11-07 21:58:20|47|46.7|46.98|46.68|47|46.7|46.98|46.68|4
1731016710000|2024-11-07 21:58:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731016720000|2024-11-07 21:58:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731016740000|2024-11-07 21:59:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1731016750000|2024-11-07 21:59:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731016770000|2024-11-07 21:59:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731016800000|2024-11-07 22:00:00|47|46.7|46.97|46.67|47|46.7|46.96|46.66|5
1731016810000|2024-11-07 22:00:10|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1731016820000|2024-11-07 22:00:20|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|9
1731016830000|2024-11-07 22:00:30|46.97|46.67|46.95|46.65|46.98|46.68|46.94|46.64|9
1731016840000|2024-11-07 22:00:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731016850000|2024-11-07 22:00:50|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1731016870000|2024-11-07 22:01:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731016890000|2024-11-07 22:01:30|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731016900000|2024-11-07 22:01:40|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1731016910000|2024-11-07 22:01:50|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1731016920000|2024-11-07 22:02:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1731016930000|2024-11-07 22:02:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731016940000|2024-11-07 22:02:20|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731016950000|2024-11-07 22:02:30|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|2
1731016960000|2024-11-07 22:02:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731016970000|2024-11-07 22:02:50|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|8
1731016980000|2024-11-07 22:03:00|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1731016990000|2024-11-07 22:03:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731017000000|2024-11-07 22:03:20|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|6
1731017010000|2024-11-07 22:03:30|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1731017020000|2024-11-07 22:03:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731017050000|2024-11-07 22:04:10|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|7
1731017060000|2024-11-07 22:04:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1731017080000|2024-11-07 22:04:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731017090000|2024-11-07 22:04:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731017100000|2024-11-07 22:05:00|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1731017110000|2024-11-07 22:05:10|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|9
1731017120000|2024-11-07 22:05:20|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|4
1731017170000|2024-11-07 22:06:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1731017180000|2024-11-07 22:06:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1731017220000|2024-11-07 22:07:00|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731017230000|2024-11-07 22:07:10|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|5
1731017240000|2024-11-07 22:07:20|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|9
1731017250000|2024-11-07 22:07:30|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|5
1731017260000|2024-11-07 22:07:40|46.9|46.6|46.85|46.55|46.9|46.6|46.85|46.55|6
1731017270000|2024-11-07 22:07:50|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|5
1731017280000|2024-11-07 22:08:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731017290000|2024-11-07 22:08:10|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1731017330000|2024-11-07 22:08:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731017340000|2024-11-07 22:09:00|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|8
1731017350000|2024-11-07 22:09:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|6
1731017360000|2024-11-07 22:09:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1731017370000|2024-11-07 22:09:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731017380000|2024-11-07 22:09:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731017390000|2024-11-07 22:09:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1731017400000|2024-11-07 22:10:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731017410000|2024-11-07 22:10:10|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|7
1731017420000|2024-11-07 22:10:20|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1731017430000|2024-11-07 22:10:30|46.89|46.59|46.85|46.55|46.89|46.59|46.85|46.55|4
1731017440000|2024-11-07 22:10:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731017470000|2024-11-07 22:11:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731017490000|2024-11-07 22:11:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731017500000|2024-11-07 22:11:40|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|4
1731017510000|2024-11-07 22:11:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|3
1731017520000|2024-11-07 22:12:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731017530000|2024-11-07 22:12:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731017540000|2024-11-07 22:12:20|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|5
1731017560000|2024-11-07 22:12:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731017570000|2024-11-07 22:12:50|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1731017580000|2024-11-07 22:13:00|46.78|46.48|46.75|46.45|46.79|46.49|46.75|46.45|10
1731017590000|2024-11-07 22:13:10|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731017620000|2024-11-07 22:13:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731017630000|2024-11-07 22:13:50|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731017640000|2024-11-07 22:14:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731017650000|2024-11-07 22:14:10|46.72|46.42|46.72|46.42|46.72|46.42|46.7|46.4|9
1731017660000|2024-11-07 22:14:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731017670000|2024-11-07 22:14:30|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|9
1731017680000|2024-11-07 22:14:40|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1731017690000|2024-11-07 22:14:50|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|5
1731017710000|2024-11-07 22:15:10|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|8
1731017720000|2024-11-07 22:15:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1731017730000|2024-11-07 22:15:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731017740000|2024-11-07 22:15:40|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1731017750000|2024-11-07 22:15:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731017760000|2024-11-07 22:16:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|13
1731017770000|2024-11-07 22:16:10|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|8
1731017780000|2024-11-07 22:16:20|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1731017790000|2024-11-07 22:16:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1731017800000|2024-11-07 22:16:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|7
1731017810000|2024-11-07 22:16:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1731017820000|2024-11-07 22:17:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731017830000|2024-11-07 22:17:10|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|8
1731017840000|2024-11-07 22:17:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731017850000|2024-11-07 22:17:30|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731017860000|2024-11-07 22:17:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731017870000|2024-11-07 22:17:50|46.72|46.42|46.71|46.41|46.73|46.43|46.71|46.41|4
1731017880000|2024-11-07 22:18:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731017890000|2024-11-07 22:18:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731017900000|2024-11-07 22:18:20|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1731017910000|2024-11-07 22:18:30|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|4
1731017920000|2024-11-07 22:18:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731017930000|2024-11-07 22:18:50|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|6
1731017940000|2024-11-07 22:19:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|8
1731017950000|2024-11-07 22:19:10|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1731017960000|2024-11-07 22:19:20|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1731017970000|2024-11-07 22:19:30|46.78|46.48|46.75|46.45|46.79|46.49|46.75|46.45|5
1731017980000|2024-11-07 22:19:40|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|6
1731017990000|2024-11-07 22:19:50|46.76|46.46|46.79|46.49|46.79|46.49|46.75|46.45|7
1731018000000|2024-11-07 22:20:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1731018010000|2024-11-07 22:20:10|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|8
1731018020000|2024-11-07 22:20:20|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|4
1731018030000|2024-11-07 22:20:30|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|6
1731018040000|2024-11-07 22:20:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731018050000|2024-11-07 22:20:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731018060000|2024-11-07 22:21:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|7
1731018070000|2024-11-07 22:21:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731018080000|2024-11-07 22:21:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731018090000|2024-11-07 22:21:30|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731018100000|2024-11-07 22:21:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|6
1731018110000|2024-11-07 22:21:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731018120000|2024-11-07 22:22:00|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|5
1731018130000|2024-11-07 22:22:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731018140000|2024-11-07 22:22:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731018150000|2024-11-07 22:22:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|6
1731018160000|2024-11-07 22:22:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731018170000|2024-11-07 22:22:50|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1731018180000|2024-11-07 22:23:00|46.69|46.39|46.68|46.38|46.7|46.4|46.68|46.38|4
1731018190000|2024-11-07 22:23:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|6
1731018200000|2024-11-07 22:23:20|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731018230000|2024-11-07 22:23:50|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1731018240000|2024-11-07 22:24:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1731018260000|2024-11-07 22:24:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|5
1731018280000|2024-11-07 22:24:40|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731018300000|2024-11-07 22:25:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|5
1731018310000|2024-11-07 22:25:10|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|13
1731018330000|2024-11-07 22:25:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731018340000|2024-11-07 22:25:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|6
1731018350000|2024-11-07 22:25:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731018370000|2024-11-07 22:26:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1731018380000|2024-11-07 22:26:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731018410000|2024-11-07 22:26:50|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1731018420000|2024-11-07 22:27:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1731018430000|2024-11-07 22:27:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1731018440000|2024-11-07 22:27:20|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|6
1731018450000|2024-11-07 22:27:30|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|6
1731018460000|2024-11-07 22:27:40|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731018480000|2024-11-07 22:28:00|46.64|46.34|46.67|46.37|46.67|46.37|46.64|46.34|4
1731018490000|2024-11-07 22:28:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731018520000|2024-11-07 22:28:40|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1731018530000|2024-11-07 22:28:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731018540000|2024-11-07 22:29:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1731018600000|2024-11-07 22:30:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731018640000|2024-11-07 22:30:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731018660000|2024-11-07 22:31:00|46.72|46.42|46.75|46.45|46.75|46.45|46.72|46.42|4
1731018670000|2024-11-07 22:31:10|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1731018680000|2024-11-07 22:31:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731018690000|2024-11-07 22:31:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1731018710000|2024-11-07 22:31:50|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|5
1731018730000|2024-11-07 22:32:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731018760000|2024-11-07 22:32:40|46.79|46.49|46.8|46.5|46.81|46.51|46.79|46.49|4
1731018770000|2024-11-07 22:32:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|7
1731018780000|2024-11-07 22:33:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1731018810000|2024-11-07 22:33:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731018820000|2024-11-07 22:33:40|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1731018830000|2024-11-07 22:33:50|46.79|46.49|46.79|46.49|46.8|46.5|46.78|46.48|5
1731018840000|2024-11-07 22:34:00|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1731018850000|2024-11-07 22:34:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731018890000|2024-11-07 22:34:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1731018900000|2024-11-07 22:35:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731018910000|2024-11-07 22:35:10|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731018930000|2024-11-07 22:35:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731018940000|2024-11-07 22:35:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|9
1731018950000|2024-11-07 22:35:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1731018960000|2024-11-07 22:36:00|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1731018970000|2024-11-07 22:36:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1731018980000|2024-11-07 22:36:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|12
1731018990000|2024-11-07 22:36:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|5
1731019000000|2024-11-07 22:36:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|4
1731019010000|2024-11-07 22:36:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|6
1731019030000|2024-11-07 22:37:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731019040000|2024-11-07 22:37:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1731019080000|2024-11-07 22:38:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731019100000|2024-11-07 22:38:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1731019120000|2024-11-07 22:38:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1731019130000|2024-11-07 22:38:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|6
1731019140000|2024-11-07 22:39:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731019150000|2024-11-07 22:39:10|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731019160000|2024-11-07 22:39:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731019200000|2024-11-07 22:40:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731019210000|2024-11-07 22:40:10|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1731019270000|2024-11-07 22:41:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731019280000|2024-11-07 22:41:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731019430000|2024-11-07 22:43:50|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|5
1731019440000|2024-11-07 22:44:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731019450000|2024-11-07 22:44:10|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731019460000|2024-11-07 22:44:20|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|9
1731019470000|2024-11-07 22:44:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731019480000|2024-11-07 22:44:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731019560000|2024-11-07 22:46:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731019570000|2024-11-07 22:46:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731019580000|2024-11-07 22:46:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731019590000|2024-11-07 22:46:30|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731019600000|2024-11-07 22:46:40|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731019610000|2024-11-07 22:46:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731019660000|2024-11-07 22:47:40|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1731019770000|2024-11-07 22:49:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731019780000|2024-11-07 22:49:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731019830000|2024-11-07 22:50:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731019850000|2024-11-07 22:50:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731019860000|2024-11-07 22:51:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731019890000|2024-11-07 22:51:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731019900000|2024-11-07 22:51:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731019910000|2024-11-07 22:51:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731019920000|2024-11-07 22:52:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731019930000|2024-11-07 22:52:10|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731019940000|2024-11-07 22:52:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731019950000|2024-11-07 22:52:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731020030000|2024-11-07 22:53:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1731020090000|2024-11-07 22:54:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731020100000|2024-11-07 22:55:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731020110000|2024-11-07 22:55:10|46.7|46.4|46.72|46.42|46.72|46.42|46.7|46.4|3
1731020120000|2024-11-07 22:55:20|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|8
1731020130000|2024-11-07 22:55:30|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731020140000|2024-11-07 22:55:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731020160000|2024-11-07 22:56:00|46.73|46.43|46.71|46.41|46.74|46.44|46.71|46.41|5
1731020170000|2024-11-07 22:56:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1731020210000|2024-11-07 22:56:50|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1731020220000|2024-11-07 22:57:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731020230000|2024-11-07 22:57:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731020250000|2024-11-07 22:57:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1731020260000|2024-11-07 22:57:40|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1731020300000|2024-11-07 22:58:20|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|4
1731020320000|2024-11-07 22:58:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731020340000|2024-11-07 22:59:00|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731020360000|2024-11-07 22:59:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731020370000|2024-11-07 22:59:30|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731020380000|2024-11-07 22:59:40|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731020400000|2024-11-07 23:00:00|46.73|46.43|46.74|46.44|46.77|46.47|46.73|46.43|7
1731020410000|2024-11-07 23:00:10|46.75|46.45|46.74|46.44|46.77|46.47|46.74|46.44|8
1731020420000|2024-11-07 23:00:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731020430000|2024-11-07 23:00:30|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731020440000|2024-11-07 23:00:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731020450000|2024-11-07 23:00:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731020460000|2024-11-07 23:01:00|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1731020470000|2024-11-07 23:01:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731020480000|2024-11-07 23:01:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731020490000|2024-11-07 23:01:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731020510000|2024-11-07 23:01:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731020520000|2024-11-07 23:02:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731020540000|2024-11-07 23:02:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731020560000|2024-11-07 23:02:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731020570000|2024-11-07 23:02:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1731020580000|2024-11-07 23:03:00|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|5
1731020590000|2024-11-07 23:03:10|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731020600000|2024-11-07 23:03:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731020610000|2024-11-07 23:03:30|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|3
1731020620000|2024-11-07 23:03:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731020630000|2024-11-07 23:03:50|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731020640000|2024-11-07 23:04:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1731020650000|2024-11-07 23:04:10|46.71|46.41|46.69|46.39|46.71|46.41|46.68|46.38|5
1731020660000|2024-11-07 23:04:20|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|5
1731020670000|2024-11-07 23:04:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731020680000|2024-11-07 23:04:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731020690000|2024-11-07 23:04:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731020700000|2024-11-07 23:05:00|46.67|46.37|46.66|46.36|46.69|46.39|46.66|46.36|5
1731020710000|2024-11-07 23:05:10|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731020720000|2024-11-07 23:05:20|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731020730000|2024-11-07 23:05:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731020740000|2024-11-07 23:05:40|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|4
1731020760000|2024-11-07 23:06:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731020770000|2024-11-07 23:06:10|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1731020780000|2024-11-07 23:06:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731020790000|2024-11-07 23:06:30|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1731020800000|2024-11-07 23:06:40|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|3
1731020810000|2024-11-07 23:06:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731020820000|2024-11-07 23:07:00|46.56|46.26|46.59|46.29|46.59|46.29|46.56|46.26|4
1731020830000|2024-11-07 23:07:10|46.6|46.3|46.61|46.31|46.62|46.32|46.6|46.3|8
1731020840000|2024-11-07 23:07:20|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731020850000|2024-11-07 23:07:30|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|3
1731020860000|2024-11-07 23:07:40|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|3
1731020870000|2024-11-07 23:07:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731020880000|2024-11-07 23:08:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731020890000|2024-11-07 23:08:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731020900000|2024-11-07 23:08:20|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|5
1731020910000|2024-11-07 23:08:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|4
1731020920000|2024-11-07 23:08:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1731020940000|2024-11-07 23:09:00|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|3
1731020950000|2024-11-07 23:09:10|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731020960000|2024-11-07 23:09:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1731020970000|2024-11-07 23:09:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1731020980000|2024-11-07 23:09:40|46.5|46.2|46.51|46.21|46.52|46.22|46.5|46.2|4
1731020990000|2024-11-07 23:09:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731021000000|2024-11-07 23:10:00|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1731021010000|2024-11-07 23:10:10|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1731021040000|2024-11-07 23:10:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731021060000|2024-11-07 23:11:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731021080000|2024-11-07 23:11:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731021090000|2024-11-07 23:11:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731021100000|2024-11-07 23:11:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731021110000|2024-11-07 23:11:50|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1731021120000|2024-11-07 23:12:00|46.47|46.17|46.45|46.15|46.47|46.17|46.45|46.15|2
1731021130000|2024-11-07 23:12:10|46.46|46.16|46.44|46.14|46.47|46.17|46.44|46.14|5
1731021140000|2024-11-07 23:12:20|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1731021150000|2024-11-07 23:12:30|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|11
1731021160000|2024-11-07 23:12:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1731021170000|2024-11-07 23:12:50|46.45|46.15|46.47|46.17|46.49|46.19|46.45|46.15|7
1731021180000|2024-11-07 23:13:00|46.48|46.18|46.5|46.2|46.5|46.2|46.47|46.17|5
1731021190000|2024-11-07 23:13:10|46.49|46.19|46.5|46.2|46.5|46.2|46.48|46.18|4
1731021200000|2024-11-07 23:13:20|46.51|46.21|46.51|46.21|46.52|46.22|46.51|46.21|3
1731021210000|2024-11-07 23:13:30|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1731021220000|2024-11-07 23:13:40|46.51|46.21|46.51|46.21|46.52|46.22|46.5|46.2|5
1731021230000|2024-11-07 23:13:50|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|3
1731021240000|2024-11-07 23:14:00|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|3
1731021250000|2024-11-07 23:14:10|46.54|46.24|46.54|46.24|46.57|46.27|46.54|46.24|7
1731021260000|2024-11-07 23:14:20|46.55|46.25|46.53|46.23|46.55|46.25|46.53|46.23|3
1731021280000|2024-11-07 23:14:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731021300000|2024-11-07 23:15:00|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1731021310000|2024-11-07 23:15:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731021320000|2024-11-07 23:15:20|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1731021330000|2024-11-07 23:15:30|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|5
1731021340000|2024-11-07 23:15:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731021360000|2024-11-07 23:16:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731021370000|2024-11-07 23:16:10|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731021380000|2024-11-07 23:16:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1731021390000|2024-11-07 23:16:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731021400000|2024-11-07 23:16:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1731021410000|2024-11-07 23:16:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731021420000|2024-11-07 23:17:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731021430000|2024-11-07 23:17:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731021440000|2024-11-07 23:17:20|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|7
1731021450000|2024-11-07 23:17:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731021470000|2024-11-07 23:17:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731021480000|2024-11-07 23:18:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|4
1731021490000|2024-11-07 23:18:10|46.52|46.22|46.52|46.22|46.52|46.22|46.51|46.21|5
1731021500000|2024-11-07 23:18:20|46.51|46.21|46.5|46.2|46.52|46.22|46.5|46.2|4
1731021510000|2024-11-07 23:18:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|5
1731021520000|2024-11-07 23:18:40|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|7
1731021530000|2024-11-07 23:18:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1731021540000|2024-11-07 23:19:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|5
1731021550000|2024-11-07 23:19:10|46.47|46.17|46.47|46.17|46.48|46.18|46.46|46.16|4
1731021560000|2024-11-07 23:19:20|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1731021570000|2024-11-07 23:19:30|46.47|46.17|46.5|46.2|46.5|46.2|46.47|46.17|4
1731021580000|2024-11-07 23:19:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731021600000|2024-11-07 23:20:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731021610000|2024-11-07 23:20:10|46.45|46.15|46.44|46.14|46.45|46.15|46.43|46.13|4
1731021630000|2024-11-07 23:20:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|3
1731021640000|2024-11-07 23:20:40|46.47|46.17|46.48|46.18|46.48|46.18|46.46|46.16|4
1731021650000|2024-11-07 23:20:50|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|5
1731021660000|2024-11-07 23:21:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731021670000|2024-11-07 23:21:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731021680000|2024-11-07 23:21:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731021700000|2024-11-07 23:21:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731021720000|2024-11-07 23:22:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731021740000|2024-11-07 23:22:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731021750000|2024-11-07 23:22:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731021760000|2024-11-07 23:22:40|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1731021770000|2024-11-07 23:22:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731021790000|2024-11-07 23:23:10|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|2
1731021800000|2024-11-07 23:23:20|46.56|46.26|46.57|46.27|46.58|46.28|46.56|46.26|4
1731021810000|2024-11-07 23:23:30|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|4
1731021820000|2024-11-07 23:23:40|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731021830000|2024-11-07 23:23:50|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1731021850000|2024-11-07 23:24:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731021870000|2024-11-07 23:24:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731021890000|2024-11-07 23:24:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731021900000|2024-11-07 23:25:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|7
1731021910000|2024-11-07 23:25:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731021920000|2024-11-07 23:25:20|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731021930000|2024-11-07 23:25:30|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731021940000|2024-11-07 23:25:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731021990000|2024-11-07 23:26:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1731022010000|2024-11-07 23:26:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731022020000|2024-11-07 23:27:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731022040000|2024-11-07 23:27:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731022050000|2024-11-07 23:27:30|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1731022090000|2024-11-07 23:28:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731022120000|2024-11-07 23:28:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731022200000|2024-11-07 23:30:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731022210000|2024-11-07 23:30:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731022220000|2024-11-07 23:30:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731022230000|2024-11-07 23:30:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731022260000|2024-11-07 23:31:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731022270000|2024-11-07 23:31:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731022300000|2024-11-07 23:31:40|46.52|46.22|46.54|46.24|46.54|46.24|46.52|46.22|3
1731022310000|2024-11-07 23:31:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731022330000|2024-11-07 23:32:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731022340000|2024-11-07 23:32:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731022350000|2024-11-07 23:32:30|46.54|46.24|46.58|46.28|46.58|46.28|46.54|46.24|4
1731022370000|2024-11-07 23:32:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731022380000|2024-11-07 23:33:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|4
1731022390000|2024-11-07 23:33:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731022440000|2024-11-07 23:34:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731022450000|2024-11-07 23:34:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731022460000|2024-11-07 23:34:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731022490000|2024-11-07 23:34:50|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|3
1731022500000|2024-11-07 23:35:00|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731022530000|2024-11-07 23:35:30|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731022540000|2024-11-07 23:35:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731022550000|2024-11-07 23:35:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731022560000|2024-11-07 23:36:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731022590000|2024-11-07 23:36:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731022600000|2024-11-07 23:36:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731022620000|2024-11-07 23:37:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731022630000|2024-11-07 23:37:10|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1731022660000|2024-11-07 23:37:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731022680000|2024-11-07 23:38:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731022690000|2024-11-07 23:38:10|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731022720000|2024-11-07 23:38:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731022730000|2024-11-07 23:38:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731022740000|2024-11-07 23:39:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731022750000|2024-11-07 23:39:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731022770000|2024-11-07 23:39:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731022810000|2024-11-07 23:40:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731022830000|2024-11-07 23:40:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731022860000|2024-11-07 23:41:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731022870000|2024-11-07 23:41:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731022900000|2024-11-07 23:41:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731022930000|2024-11-07 23:42:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731022940000|2024-11-07 23:42:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731022950000|2024-11-07 23:42:30|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731022960000|2024-11-07 23:42:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|5
1731022970000|2024-11-07 23:42:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731022980000|2024-11-07 23:43:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731022990000|2024-11-07 23:43:10|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1731023010000|2024-11-07 23:43:30|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1731023020000|2024-11-07 23:43:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731023030000|2024-11-07 23:43:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731023040000|2024-11-07 23:44:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731023060000|2024-11-07 23:44:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731023070000|2024-11-07 23:44:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731023090000|2024-11-07 23:44:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731023140000|2024-11-07 23:45:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731023150000|2024-11-07 23:45:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731023160000|2024-11-07 23:46:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731023170000|2024-11-07 23:46:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731023180000|2024-11-07 23:46:20|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731023210000|2024-11-07 23:46:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731023220000|2024-11-07 23:47:00|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|5
1731023240000|2024-11-07 23:47:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731023250000|2024-11-07 23:47:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731023260000|2024-11-07 23:47:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731023270000|2024-11-07 23:47:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731023280000|2024-11-07 23:48:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731023290000|2024-11-07 23:48:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731023300000|2024-11-07 23:48:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731023320000|2024-11-07 23:48:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1731023340000|2024-11-07 23:49:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731023360000|2024-11-07 23:49:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731023370000|2024-11-07 23:49:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731023410000|2024-11-07 23:50:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731023420000|2024-11-07 23:50:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731023430000|2024-11-07 23:50:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731023440000|2024-11-07 23:50:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731023450000|2024-11-07 23:50:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731023460000|2024-11-07 23:51:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1731023470000|2024-11-07 23:51:10|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|2
1731023480000|2024-11-07 23:51:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731023530000|2024-11-07 23:52:10|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731023560000|2024-11-07 23:52:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731023570000|2024-11-07 23:52:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731023580000|2024-11-07 23:53:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731023590000|2024-11-07 23:53:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731023630000|2024-11-07 23:53:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731023650000|2024-11-07 23:54:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731023660000|2024-11-07 23:54:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731023670000|2024-11-07 23:54:30|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731023700000|2024-11-07 23:55:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731023710000|2024-11-07 23:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731023730000|2024-11-07 23:55:30|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1731023750000|2024-11-07 23:55:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731023760000|2024-11-07 23:56:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731023780000|2024-11-07 23:56:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731023820000|2024-11-07 23:57:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731023840000|2024-11-07 23:57:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731023860000|2024-11-07 23:57:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731023880000|2024-11-07 23:58:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731023900000|2024-11-07 23:58:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731023910000|2024-11-07 23:58:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731023930000|2024-11-07 23:58:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731023940000|2024-11-07 23:59:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731023960000|2024-11-07 23:59:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731023970000|2024-11-07 23:59:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731023980000|2024-11-07 23:59:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731023990000|2024-11-07 23:59:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731024000000|2024-11-08 00:00:00|46.81|46.51|46.86|46.56|46.86|46.56|46.81|46.51|6
1731024010000|2024-11-08 00:00:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1731024020000|2024-11-08 00:00:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731024030000|2024-11-08 00:00:30|46.88|46.58|46.89|46.59|46.9|46.6|46.88|46.58|4
1731024040000|2024-11-08 00:00:40|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731024050000|2024-11-08 00:00:50|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1731024060000|2024-11-08 00:01:00|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|4
1731024070000|2024-11-08 00:01:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731024090000|2024-11-08 00:01:30|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731024100000|2024-11-08 00:01:40|46.97|46.67|47|46.7|47|46.7|46.97|46.67|6
1731024110000|2024-11-08 00:01:50|47.01|46.71|46.97|46.67|47.01|46.71|46.97|46.67|5
1731024120000|2024-11-08 00:02:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731024130000|2024-11-08 00:02:10|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1731024140000|2024-11-08 00:02:20|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|6
1731024150000|2024-11-08 00:02:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731024160000|2024-11-08 00:02:40|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|4
1731024170000|2024-11-08 00:02:50|46.91|46.61|46.93|46.63|46.94|46.64|46.91|46.61|5
1731024180000|2024-11-08 00:03:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731024190000|2024-11-08 00:03:10|46.91|46.61|46.89|46.59|46.91|46.61|46.87|46.57|5
1731024200000|2024-11-08 00:03:20|46.88|46.58|46.87|46.57|46.88|46.58|46.86|46.56|3
1731024210000|2024-11-08 00:03:30|46.86|46.56|46.88|46.58|46.88|46.58|46.85|46.55|5
1731024220000|2024-11-08 00:03:40|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731024230000|2024-11-08 00:03:50|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1731024240000|2024-11-08 00:04:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731024250000|2024-11-08 00:04:10|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1731024260000|2024-11-08 00:04:20|46.9|46.6|46.89|46.59|46.91|46.61|46.89|46.59|3
1731024270000|2024-11-08 00:04:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731024280000|2024-11-08 00:04:40|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|3
1731024300000|2024-11-08 00:05:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731024310000|2024-11-08 00:05:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731024320000|2024-11-08 00:05:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|4
1731024330000|2024-11-08 00:05:30|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1731024340000|2024-11-08 00:05:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1731024350000|2024-11-08 00:05:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731024360000|2024-11-08 00:06:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731024370000|2024-11-08 00:06:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731024380000|2024-11-08 00:06:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731024390000|2024-11-08 00:06:30|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1731024400000|2024-11-08 00:06:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731024410000|2024-11-08 00:06:50|46.91|46.61|46.97|46.67|46.97|46.67|46.91|46.61|6
1731024430000|2024-11-08 00:07:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1731024440000|2024-11-08 00:07:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731024450000|2024-11-08 00:07:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731024460000|2024-11-08 00:07:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731024480000|2024-11-08 00:08:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731024490000|2024-11-08 00:08:10|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1731024500000|2024-11-08 00:08:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731024510000|2024-11-08 00:08:30|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1731024530000|2024-11-08 00:08:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731024540000|2024-11-08 00:09:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731024550000|2024-11-08 00:09:10|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|7
1731024570000|2024-11-08 00:09:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731024580000|2024-11-08 00:09:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731024590000|2024-11-08 00:09:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731024600000|2024-11-08 00:10:00|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1731024610000|2024-11-08 00:10:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731024620000|2024-11-08 00:10:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731024630000|2024-11-08 00:10:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731024640000|2024-11-08 00:10:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731024650000|2024-11-08 00:10:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731024660000|2024-11-08 00:11:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731024670000|2024-11-08 00:11:10|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|4
1731024680000|2024-11-08 00:11:20|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731024690000|2024-11-08 00:11:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731024700000|2024-11-08 00:11:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731024710000|2024-11-08 00:11:50|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1731024720000|2024-11-08 00:12:00|47.12|46.82|47.1|46.8|47.12|46.82|47.09|46.79|5
1731024730000|2024-11-08 00:12:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731024740000|2024-11-08 00:12:20|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731024750000|2024-11-08 00:12:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731024770000|2024-11-08 00:12:50|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|5
1731024780000|2024-11-08 00:13:00|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1731024790000|2024-11-08 00:13:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731024800000|2024-11-08 00:13:20|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731024810000|2024-11-08 00:13:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731024820000|2024-11-08 00:13:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731024830000|2024-11-08 00:13:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731024840000|2024-11-08 00:14:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731024850000|2024-11-08 00:14:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1731024860000|2024-11-08 00:14:20|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1731024870000|2024-11-08 00:14:30|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|4
1731024880000|2024-11-08 00:14:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731024890000|2024-11-08 00:14:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731024900000|2024-11-08 00:15:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731024910000|2024-11-08 00:15:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1731024920000|2024-11-08 00:15:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731024940000|2024-11-08 00:15:40|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|3
1731024950000|2024-11-08 00:15:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731024960000|2024-11-08 00:16:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731024970000|2024-11-08 00:16:10|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1731024980000|2024-11-08 00:16:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|4
1731024990000|2024-11-08 00:16:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|4
1731025000000|2024-11-08 00:16:40|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|5
1731025020000|2024-11-08 00:17:00|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1731025050000|2024-11-08 00:17:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731025060000|2024-11-08 00:17:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731025080000|2024-11-08 00:18:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|2
1731025090000|2024-11-08 00:18:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731025100000|2024-11-08 00:18:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731025110000|2024-11-08 00:18:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731025130000|2024-11-08 00:18:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731025140000|2024-11-08 00:19:00|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1731025150000|2024-11-08 00:19:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1731025160000|2024-11-08 00:19:20|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1731025170000|2024-11-08 00:19:30|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|3
1731025180000|2024-11-08 00:19:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731025210000|2024-11-08 00:20:10|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|4
1731025220000|2024-11-08 00:20:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1731025230000|2024-11-08 00:20:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731025240000|2024-11-08 00:20:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731025250000|2024-11-08 00:20:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731025260000|2024-11-08 00:21:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731025290000|2024-11-08 00:21:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731025300000|2024-11-08 00:21:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731025310000|2024-11-08 00:21:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731025320000|2024-11-08 00:22:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731025330000|2024-11-08 00:22:10|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1731025340000|2024-11-08 00:22:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1731025350000|2024-11-08 00:22:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1731025360000|2024-11-08 00:22:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731025370000|2024-11-08 00:22:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731025380000|2024-11-08 00:23:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731025390000|2024-11-08 00:23:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1731025400000|2024-11-08 00:23:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731025410000|2024-11-08 00:23:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1731025430000|2024-11-08 00:23:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731025440000|2024-11-08 00:24:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731025450000|2024-11-08 00:24:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731025460000|2024-11-08 00:24:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731025470000|2024-11-08 00:24:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731025490000|2024-11-08 00:24:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731025500000|2024-11-08 00:25:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731025510000|2024-11-08 00:25:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731025540000|2024-11-08 00:25:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731025580000|2024-11-08 00:26:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731025590000|2024-11-08 00:26:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731025600000|2024-11-08 00:26:40|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1731025670000|2024-11-08 00:27:50|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|2
1731025730000|2024-11-08 00:28:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731025740000|2024-11-08 00:29:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731025750000|2024-11-08 00:29:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731025760000|2024-11-08 00:29:20|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|4
1731025770000|2024-11-08 00:29:30|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|3
1731025780000|2024-11-08 00:29:40|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731025790000|2024-11-08 00:29:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731025800000|2024-11-08 00:30:00|47.32|47.02|47.32|47.02|47.34|47.04|47.32|47.02|4
1731025810000|2024-11-08 00:30:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|4
1731025820000|2024-11-08 00:30:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1731025830000|2024-11-08 00:30:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731025870000|2024-11-08 00:31:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1731025890000|2024-11-08 00:31:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731025900000|2024-11-08 00:31:40|47.27|46.97|47.26|46.96|47.27|46.97|47.23|46.93|5
1731025910000|2024-11-08 00:31:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1731025920000|2024-11-08 00:32:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731025930000|2024-11-08 00:32:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731025950000|2024-11-08 00:32:30|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1731025960000|2024-11-08 00:32:40|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731025970000|2024-11-08 00:32:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731025980000|2024-11-08 00:33:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731025990000|2024-11-08 00:33:10|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1731026000000|2024-11-08 00:33:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1731026010000|2024-11-08 00:33:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1731026020000|2024-11-08 00:33:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731026030000|2024-11-08 00:33:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731026040000|2024-11-08 00:34:00|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|4
1731026080000|2024-11-08 00:34:40|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1731026090000|2024-11-08 00:34:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731026100000|2024-11-08 00:35:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1731026110000|2024-11-08 00:35:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731026130000|2024-11-08 00:35:30|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|4
1731026140000|2024-11-08 00:35:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731026150000|2024-11-08 00:35:50|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|2
1731026160000|2024-11-08 00:36:00|47.18|46.88|47.18|46.88|47.19|46.89|47.16|46.86|6
1731026170000|2024-11-08 00:36:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731026190000|2024-11-08 00:36:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731026240000|2024-11-08 00:37:20|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|3
1731026250000|2024-11-08 00:37:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731026260000|2024-11-08 00:37:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731026270000|2024-11-08 00:37:50|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731026280000|2024-11-08 00:38:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731026290000|2024-11-08 00:38:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731026300000|2024-11-08 00:38:20|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|4
1731026310000|2024-11-08 00:38:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731026320000|2024-11-08 00:38:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731026330000|2024-11-08 00:38:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731026340000|2024-11-08 00:39:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731026350000|2024-11-08 00:39:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731026360000|2024-11-08 00:39:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731026370000|2024-11-08 00:39:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731026380000|2024-11-08 00:39:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731026400000|2024-11-08 00:40:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731026410000|2024-11-08 00:40:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1731026430000|2024-11-08 00:40:30|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1731026440000|2024-11-08 00:40:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731026450000|2024-11-08 00:40:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731026460000|2024-11-08 00:41:00|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1731026470000|2024-11-08 00:41:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731026480000|2024-11-08 00:41:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731026490000|2024-11-08 00:41:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731026520000|2024-11-08 00:42:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731026550000|2024-11-08 00:42:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731026570000|2024-11-08 00:42:50|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731026580000|2024-11-08 00:43:00|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1731026670000|2024-11-08 00:44:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731026680000|2024-11-08 00:44:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731026700000|2024-11-08 00:45:00|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1731026710000|2024-11-08 00:45:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1731026720000|2024-11-08 00:45:20|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731026730000|2024-11-08 00:45:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731026740000|2024-11-08 00:45:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1731026750000|2024-11-08 00:45:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731026760000|2024-11-08 00:46:00|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1731026770000|2024-11-08 00:46:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731026780000|2024-11-08 00:46:20|47.17|46.87|47.17|46.87|47.19|46.89|47.17|46.87|5
1731026790000|2024-11-08 00:46:30|47.18|46.88|47.2|46.9|47.2|46.9|47.17|46.87|4
1731026800000|2024-11-08 00:46:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731026820000|2024-11-08 00:47:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1731026830000|2024-11-08 00:47:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1731026840000|2024-11-08 00:47:20|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731026850000|2024-11-08 00:47:30|47.24|46.94|47.22|46.92|47.24|46.94|47.22|46.92|2
1731026860000|2024-11-08 00:47:40|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1731026880000|2024-11-08 00:48:00|47.24|46.94|47.17|46.87|47.25|46.95|47.17|46.87|4
1731026890000|2024-11-08 00:48:10|47.18|46.88|47.15|46.85|47.18|46.88|47.15|46.85|3
1731026900000|2024-11-08 00:48:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731026910000|2024-11-08 00:48:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1731026920000|2024-11-08 00:48:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731026930000|2024-11-08 00:48:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731026940000|2024-11-08 00:49:00|47.11|46.81|47.07|46.77|47.11|46.81|47.05|46.75|4
1731026950000|2024-11-08 00:49:10|47.08|46.78|47.07|46.77|47.08|46.78|47.06|46.76|4
1731026960000|2024-11-08 00:49:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731026970000|2024-11-08 00:49:30|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|5
1731026980000|2024-11-08 00:49:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731026990000|2024-11-08 00:49:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1731027000000|2024-11-08 00:50:00|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731027010000|2024-11-08 00:50:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731027020000|2024-11-08 00:50:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731027030000|2024-11-08 00:50:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731027040000|2024-11-08 00:50:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731027050000|2024-11-08 00:50:50|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1731027070000|2024-11-08 00:51:10|47.07|46.77|47.03|46.73|47.07|46.77|47.03|46.73|5
1731027080000|2024-11-08 00:51:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731027090000|2024-11-08 00:51:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731027100000|2024-11-08 00:51:40|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1731027110000|2024-11-08 00:51:50|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|4
1731027120000|2024-11-08 00:52:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731027130000|2024-11-08 00:52:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731027140000|2024-11-08 00:52:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731027150000|2024-11-08 00:52:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731027160000|2024-11-08 00:52:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731027170000|2024-11-08 00:52:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731027180000|2024-11-08 00:53:00|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|4
1731027190000|2024-11-08 00:53:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731027200000|2024-11-08 00:53:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731027220000|2024-11-08 00:53:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731027230000|2024-11-08 00:53:50|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|4
1731027240000|2024-11-08 00:54:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731027250000|2024-11-08 00:54:10|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1731027260000|2024-11-08 00:54:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731027270000|2024-11-08 00:54:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1731027280000|2024-11-08 00:54:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1731027290000|2024-11-08 00:54:50|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731027300000|2024-11-08 00:55:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731027310000|2024-11-08 00:55:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731027320000|2024-11-08 00:55:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731027330000|2024-11-08 00:55:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731027340000|2024-11-08 00:55:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731027360000|2024-11-08 00:56:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731027370000|2024-11-08 00:56:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731027390000|2024-11-08 00:56:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1731027410000|2024-11-08 00:56:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731027420000|2024-11-08 00:57:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731027440000|2024-11-08 00:57:20|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|3
1731027450000|2024-11-08 00:57:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731027460000|2024-11-08 00:57:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1731027470000|2024-11-08 00:57:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731027490000|2024-11-08 00:58:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731027790000|2024-11-08 01:03:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731027800000|2024-11-08 01:03:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731027840000|2024-11-08 01:04:00|47|46.7|47|46.7|47|46.7|46.99|46.69|7
1731027850000|2024-11-08 01:04:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731027860000|2024-11-08 01:04:20|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|5
1731027900000|2024-11-08 01:05:00|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1731027910000|2024-11-08 01:05:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|2
1731027920000|2024-11-08 01:05:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731027940000|2024-11-08 01:05:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731027960000|2024-11-08 01:06:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|5
1731027980000|2024-11-08 01:06:20|47.07|46.77|47.07|46.77|47.09|46.79|47.07|46.77|3
1731027990000|2024-11-08 01:06:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731028000000|2024-11-08 01:06:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731028010000|2024-11-08 01:06:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028030000|2024-11-08 01:07:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731028070000|2024-11-08 01:07:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731028080000|2024-11-08 01:08:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028090000|2024-11-08 01:08:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731028100000|2024-11-08 01:08:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731028110000|2024-11-08 01:08:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1731028130000|2024-11-08 01:08:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731028140000|2024-11-08 01:09:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731028150000|2024-11-08 01:09:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731028160000|2024-11-08 01:09:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731028170000|2024-11-08 01:09:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028180000|2024-11-08 01:09:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731028190000|2024-11-08 01:09:50|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731028230000|2024-11-08 01:10:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731028240000|2024-11-08 01:10:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731028280000|2024-11-08 01:11:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028290000|2024-11-08 01:11:30|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731028330000|2024-11-08 01:12:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731028340000|2024-11-08 01:12:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731028350000|2024-11-08 01:12:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731028360000|2024-11-08 01:12:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731028370000|2024-11-08 01:12:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731028380000|2024-11-08 01:13:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731028390000|2024-11-08 01:13:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731028400000|2024-11-08 01:13:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028410000|2024-11-08 01:13:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731028460000|2024-11-08 01:14:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028490000|2024-11-08 01:14:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731028500000|2024-11-08 01:15:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028520000|2024-11-08 01:15:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731028560000|2024-11-08 01:16:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731028570000|2024-11-08 01:16:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731028590000|2024-11-08 01:16:30|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731028600000|2024-11-08 01:16:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731028610000|2024-11-08 01:16:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731028620000|2024-11-08 01:17:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1731028630000|2024-11-08 01:17:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731028640000|2024-11-08 01:17:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731028680000|2024-11-08 01:18:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731028690000|2024-11-08 01:18:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731028700000|2024-11-08 01:18:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731028720000|2024-11-08 01:18:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731028750000|2024-11-08 01:19:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731028760000|2024-11-08 01:19:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731028800000|2024-11-08 01:20:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1731028810000|2024-11-08 01:20:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1731028830000|2024-11-08 01:20:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731028840000|2024-11-08 01:20:40|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731028860000|2024-11-08 01:21:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731028870000|2024-11-08 01:21:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731028880000|2024-11-08 01:21:20|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1731028890000|2024-11-08 01:21:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|3
1731028900000|2024-11-08 01:21:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731028910000|2024-11-08 01:21:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731028920000|2024-11-08 01:22:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731028930000|2024-11-08 01:22:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731028940000|2024-11-08 01:22:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731028950000|2024-11-08 01:22:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731028970000|2024-11-08 01:22:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731028990000|2024-11-08 01:23:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1731029010000|2024-11-08 01:23:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731029020000|2024-11-08 01:23:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731029070000|2024-11-08 01:24:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029090000|2024-11-08 01:24:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731029110000|2024-11-08 01:25:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029120000|2024-11-08 01:25:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731029130000|2024-11-08 01:25:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029140000|2024-11-08 01:25:40|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|4
1731029160000|2024-11-08 01:26:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731029180000|2024-11-08 01:26:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731029190000|2024-11-08 01:26:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029210000|2024-11-08 01:26:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731029250000|2024-11-08 01:27:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731029300000|2024-11-08 01:28:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029310000|2024-11-08 01:28:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731029340000|2024-11-08 01:29:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731029410000|2024-11-08 01:30:10|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731029420000|2024-11-08 01:30:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731029430000|2024-11-08 01:30:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731029440000|2024-11-08 01:30:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1731029460000|2024-11-08 01:31:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731029470000|2024-11-08 01:31:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731029490000|2024-11-08 01:31:30|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1731029500000|2024-11-08 01:31:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731029510000|2024-11-08 01:31:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731029520000|2024-11-08 01:32:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731029530000|2024-11-08 01:32:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731029540000|2024-11-08 01:32:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731029550000|2024-11-08 01:32:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731029580000|2024-11-08 01:33:00|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1731029590000|2024-11-08 01:33:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731029600000|2024-11-08 01:33:20|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1731029610000|2024-11-08 01:33:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731029650000|2024-11-08 01:34:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731029670000|2024-11-08 01:34:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731029700000|2024-11-08 01:35:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731029710000|2024-11-08 01:35:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731029720000|2024-11-08 01:35:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731029730000|2024-11-08 01:35:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731029740000|2024-11-08 01:35:40|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|2
1731029760000|2024-11-08 01:36:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731029770000|2024-11-08 01:36:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731029780000|2024-11-08 01:36:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731029790000|2024-11-08 01:36:30|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731029800000|2024-11-08 01:36:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731029810000|2024-11-08 01:36:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731029820000|2024-11-08 01:37:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731029840000|2024-11-08 01:37:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731029850000|2024-11-08 01:37:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731029880000|2024-11-08 01:38:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1731029900000|2024-11-08 01:38:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1731029940000|2024-11-08 01:39:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731029950000|2024-11-08 01:39:10|46.81|46.51|46.82|46.52|46.83|46.53|46.81|46.51|4
1731029960000|2024-11-08 01:39:20|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1731029980000|2024-11-08 01:39:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731029990000|2024-11-08 01:39:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1731030000000|2024-11-08 01:40:00|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1731030010000|2024-11-08 01:40:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731030020000|2024-11-08 01:40:20|46.79|46.49|46.77|46.47|46.79|46.49|46.76|46.46|5
1731030030000|2024-11-08 01:40:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731030040000|2024-11-08 01:40:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731030050000|2024-11-08 01:40:50|46.74|46.44|46.72|46.42|46.74|46.44|46.72|46.42|3
1731030060000|2024-11-08 01:41:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1731030070000|2024-11-08 01:41:10|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|4
1731030080000|2024-11-08 01:41:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731030090000|2024-11-08 01:41:30|46.76|46.46|46.75|46.45|46.77|46.47|46.74|46.44|8
1731030100000|2024-11-08 01:41:40|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1731030110000|2024-11-08 01:41:50|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731030120000|2024-11-08 01:42:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|8
1731030130000|2024-11-08 01:42:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731030150000|2024-11-08 01:42:30|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|5
1731030170000|2024-11-08 01:42:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1731030180000|2024-11-08 01:43:00|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731030190000|2024-11-08 01:43:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731030210000|2024-11-08 01:43:30|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731030220000|2024-11-08 01:43:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731030230000|2024-11-08 01:43:50|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731030240000|2024-11-08 01:44:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731030260000|2024-11-08 01:44:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731030270000|2024-11-08 01:44:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731030290000|2024-11-08 01:44:50|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|7
1731030300000|2024-11-08 01:45:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|5
1731030310000|2024-11-08 01:45:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731030320000|2024-11-08 01:45:20|46.73|46.43|46.74|46.44|46.74|46.44|46.72|46.42|4
1731030330000|2024-11-08 01:45:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731030340000|2024-11-08 01:45:40|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731030350000|2024-11-08 01:45:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1731030360000|2024-11-08 01:46:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731030380000|2024-11-08 01:46:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731030390000|2024-11-08 01:46:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731030400000|2024-11-08 01:46:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731030410000|2024-11-08 01:46:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731030420000|2024-11-08 01:47:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731030430000|2024-11-08 01:47:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731030440000|2024-11-08 01:47:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731030450000|2024-11-08 01:47:30|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1731030480000|2024-11-08 01:48:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731030490000|2024-11-08 01:48:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731030500000|2024-11-08 01:48:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731030510000|2024-11-08 01:48:30|46.77|46.47|46.74|46.44|46.77|46.47|46.74|46.44|4
1731030520000|2024-11-08 01:48:40|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731030550000|2024-11-08 01:49:10|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1731030560000|2024-11-08 01:49:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731030570000|2024-11-08 01:49:30|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731030580000|2024-11-08 01:49:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731030600000|2024-11-08 01:50:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731030620000|2024-11-08 01:50:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731030640000|2024-11-08 01:50:40|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731030650000|2024-11-08 01:50:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731030670000|2024-11-08 01:51:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731030680000|2024-11-08 01:51:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731030690000|2024-11-08 01:51:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731030700000|2024-11-08 01:51:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731030710000|2024-11-08 01:51:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731030720000|2024-11-08 01:52:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1731030730000|2024-11-08 01:52:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731030740000|2024-11-08 01:52:20|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|4
1731030750000|2024-11-08 01:52:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731030780000|2024-11-08 01:53:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731030810000|2024-11-08 01:53:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731030820000|2024-11-08 01:53:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731030850000|2024-11-08 01:54:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731030860000|2024-11-08 01:54:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731030900000|2024-11-08 01:55:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731030910000|2024-11-08 01:55:10|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|4
1731030930000|2024-11-08 01:55:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731030940000|2024-11-08 01:55:40|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|5
1731030960000|2024-11-08 01:56:00|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731030970000|2024-11-08 01:56:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731030990000|2024-11-08 01:56:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731031010000|2024-11-08 01:56:50|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|4
1731031040000|2024-11-08 01:57:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731031050000|2024-11-08 01:57:30|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|3
1731031060000|2024-11-08 01:57:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|4
1731031080000|2024-11-08 01:58:00|46.73|46.43|46.75|46.45|46.75|46.45|46.73|46.43|3
1731031090000|2024-11-08 01:58:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731031110000|2024-11-08 01:58:30|46.74|46.44|46.75|46.45|46.77|46.47|46.74|46.44|6
1731031120000|2024-11-08 01:58:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1731031140000|2024-11-08 01:59:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731031150000|2024-11-08 01:59:10|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|4
1731031190000|2024-11-08 01:59:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731031200000|2024-11-08 02:00:00|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1731031210000|2024-11-08 02:00:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731031220000|2024-11-08 02:00:20|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|3
1731031230000|2024-11-08 02:00:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731031240000|2024-11-08 02:00:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731031250000|2024-11-08 02:00:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731031260000|2024-11-08 02:01:00|46.74|46.44|46.7|46.4|46.74|46.44|46.7|46.4|4
1731031270000|2024-11-08 02:01:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|8
1731031280000|2024-11-08 02:01:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731031290000|2024-11-08 02:01:30|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1731031300000|2024-11-08 02:01:40|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|3
1731031310000|2024-11-08 02:01:50|46.7|46.4|46.71|46.41|46.72|46.42|46.7|46.4|3
1731031320000|2024-11-08 02:02:00|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|4
1731031330000|2024-11-08 02:02:10|46.75|46.45|46.74|46.44|46.75|46.45|46.73|46.43|8
1731031350000|2024-11-08 02:02:30|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|6
1731031360000|2024-11-08 02:02:40|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|5
1731031370000|2024-11-08 02:02:50|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|5
1731031380000|2024-11-08 02:03:00|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1731031390000|2024-11-08 02:03:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731031400000|2024-11-08 02:03:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731031420000|2024-11-08 02:03:40|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1731031430000|2024-11-08 02:03:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731031440000|2024-11-08 02:04:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|11
1731031450000|2024-11-08 02:04:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731031470000|2024-11-08 02:04:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731031480000|2024-11-08 02:04:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731031500000|2024-11-08 02:05:00|46.64|46.34|46.62|46.32|46.64|46.34|46.62|46.32|7
1731031510000|2024-11-08 02:05:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731031540000|2024-11-08 02:05:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731031560000|2024-11-08 02:06:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1731031570000|2024-11-08 02:06:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731031580000|2024-11-08 02:06:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731031590000|2024-11-08 02:06:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|8
1731031600000|2024-11-08 02:06:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731031610000|2024-11-08 02:06:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731031620000|2024-11-08 02:07:00|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1731031640000|2024-11-08 02:07:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|5
1731031650000|2024-11-08 02:07:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|7
1731031660000|2024-11-08 02:07:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1731031670000|2024-11-08 02:07:50|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|6
1731031680000|2024-11-08 02:08:00|46.55|46.25|46.55|46.25|46.57|46.27|46.55|46.25|4
1731031690000|2024-11-08 02:08:10|46.56|46.26|46.59|46.29|46.59|46.29|46.55|46.25|5
1731031700000|2024-11-08 02:08:20|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|4
1731031710000|2024-11-08 02:08:30|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|3
1731031720000|2024-11-08 02:08:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731031730000|2024-11-08 02:08:50|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1731031740000|2024-11-08 02:09:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731031750000|2024-11-08 02:09:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731031770000|2024-11-08 02:09:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731031780000|2024-11-08 02:09:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731031810000|2024-11-08 02:10:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731031840000|2024-11-08 02:10:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731031850000|2024-11-08 02:10:50|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|5
1731031860000|2024-11-08 02:11:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731031870000|2024-11-08 02:11:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731031880000|2024-11-08 02:11:20|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731031890000|2024-11-08 02:11:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1731031920000|2024-11-08 02:12:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731031930000|2024-11-08 02:12:10|46.53|46.23|46.53|46.23|46.53|46.23|46.52|46.22|3
1731031980000|2024-11-08 02:13:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731031990000|2024-11-08 02:13:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731032020000|2024-11-08 02:13:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731032030000|2024-11-08 02:13:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731032040000|2024-11-08 02:14:00|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731032050000|2024-11-08 02:14:10|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1731032080000|2024-11-08 02:14:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731032110000|2024-11-08 02:15:10|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|5
1731032120000|2024-11-08 02:15:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1731032130000|2024-11-08 02:15:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731032140000|2024-11-08 02:15:40|46.55|46.25|46.58|46.28|46.58|46.28|46.55|46.25|4
1731032150000|2024-11-08 02:15:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731032160000|2024-11-08 02:16:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731032170000|2024-11-08 02:16:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731032180000|2024-11-08 02:16:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731032200000|2024-11-08 02:16:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731032210000|2024-11-08 02:16:50|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1731032220000|2024-11-08 02:17:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731032230000|2024-11-08 02:17:10|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|4
1731032240000|2024-11-08 02:17:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731032250000|2024-11-08 02:17:30|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1731032260000|2024-11-08 02:17:40|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1731032270000|2024-11-08 02:17:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731032280000|2024-11-08 02:18:00|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731032300000|2024-11-08 02:18:20|46.48|46.18|46.48|46.18|46.48|46.18|46.47|46.17|3
1731032310000|2024-11-08 02:18:30|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731032320000|2024-11-08 02:18:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731032340000|2024-11-08 02:19:00|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1731032350000|2024-11-08 02:19:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731032360000|2024-11-08 02:19:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731032370000|2024-11-08 02:19:30|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1731032410000|2024-11-08 02:20:10|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|3
1731032420000|2024-11-08 02:20:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731032430000|2024-11-08 02:20:30|46.46|46.16|46.46|46.16|46.47|46.17|46.45|46.15|5
1731032440000|2024-11-08 02:20:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1731032460000|2024-11-08 02:21:00|46.47|46.17|46.45|46.15|46.48|46.18|46.45|46.15|7
1731032470000|2024-11-08 02:21:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731032480000|2024-11-08 02:21:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731032490000|2024-11-08 02:21:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|4
1731032500000|2024-11-08 02:21:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|3
1731032510000|2024-11-08 02:21:50|46.45|46.15|46.42|46.12|46.45|46.15|46.42|46.12|5
1731032520000|2024-11-08 02:22:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731032540000|2024-11-08 02:22:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731032550000|2024-11-08 02:22:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731032560000|2024-11-08 02:22:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1731032570000|2024-11-08 02:22:50|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|4
1731032580000|2024-11-08 02:23:00|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|6
1731032590000|2024-11-08 02:23:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731032630000|2024-11-08 02:23:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731032650000|2024-11-08 02:24:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731032660000|2024-11-08 02:24:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731032670000|2024-11-08 02:24:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731032730000|2024-11-08 02:25:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731032740000|2024-11-08 02:25:40|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1731032750000|2024-11-08 02:25:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731032760000|2024-11-08 02:26:00|46.44|46.14|46.44|46.14|46.45|46.15|46.44|46.14|3
1731032770000|2024-11-08 02:26:10|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1731032780000|2024-11-08 02:26:20|46.43|46.13|46.41|46.11|46.43|46.13|46.41|46.11|2
1731032810000|2024-11-08 02:26:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731032830000|2024-11-08 02:27:10|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|4
1731032840000|2024-11-08 02:27:20|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1731032850000|2024-11-08 02:27:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731032860000|2024-11-08 02:27:40|46.39|46.09|46.39|46.09|46.4|46.1|46.39|46.09|3
1731032880000|2024-11-08 02:28:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|4
1731032890000|2024-11-08 02:28:10|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731032900000|2024-11-08 02:28:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1731032910000|2024-11-08 02:28:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731032920000|2024-11-08 02:28:40|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731032930000|2024-11-08 02:28:50|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731032940000|2024-11-08 02:29:00|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|8
1731032950000|2024-11-08 02:29:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|2
1731032960000|2024-11-08 02:29:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731032970000|2024-11-08 02:29:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731033000000|2024-11-08 02:30:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731033010000|2024-11-08 02:30:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033020000|2024-11-08 02:30:20|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|4
1731033040000|2024-11-08 02:30:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731033050000|2024-11-08 02:30:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731033080000|2024-11-08 02:31:20|46.45|46.15|46.46|46.16|46.47|46.17|46.45|46.15|5
1731033090000|2024-11-08 02:31:30|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|4
1731033100000|2024-11-08 02:31:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1731033110000|2024-11-08 02:31:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731033120000|2024-11-08 02:32:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1731033130000|2024-11-08 02:32:10|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731033140000|2024-11-08 02:32:20|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731033150000|2024-11-08 02:32:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731033160000|2024-11-08 02:32:40|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|5
1731033170000|2024-11-08 02:32:50|46.46|46.16|46.45|46.15|46.46|46.16|46.44|46.14|4
1731033180000|2024-11-08 02:33:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|4
1731033190000|2024-11-08 02:33:10|46.46|46.16|46.48|46.18|46.49|46.19|46.46|46.16|5
1731033200000|2024-11-08 02:33:20|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1731033210000|2024-11-08 02:33:30|46.46|46.16|46.48|46.18|46.48|46.18|46.45|46.15|5
1731033220000|2024-11-08 02:33:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731033240000|2024-11-08 02:34:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731033250000|2024-11-08 02:34:10|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|5
1731033260000|2024-11-08 02:34:20|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|3
1731033270000|2024-11-08 02:34:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731033280000|2024-11-08 02:34:40|46.49|46.19|46.46|46.16|46.49|46.19|46.46|46.16|3
1731033290000|2024-11-08 02:34:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731033300000|2024-11-08 02:35:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1731033310000|2024-11-08 02:35:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731033320000|2024-11-08 02:35:20|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731033330000|2024-11-08 02:35:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731033340000|2024-11-08 02:35:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731033350000|2024-11-08 02:35:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731033360000|2024-11-08 02:36:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1731033390000|2024-11-08 02:36:30|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|3
1731033400000|2024-11-08 02:36:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731033410000|2024-11-08 02:36:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731033420000|2024-11-08 02:37:00|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731033430000|2024-11-08 02:37:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731033440000|2024-11-08 02:37:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731033450000|2024-11-08 02:37:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731033460000|2024-11-08 02:37:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731033470000|2024-11-08 02:37:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731033500000|2024-11-08 02:38:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731033510000|2024-11-08 02:38:30|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|2
1731033520000|2024-11-08 02:38:40|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|2
1731033530000|2024-11-08 02:38:50|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1731033540000|2024-11-08 02:39:00|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731033550000|2024-11-08 02:39:10|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1731033560000|2024-11-08 02:39:20|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731033580000|2024-11-08 02:39:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033590000|2024-11-08 02:39:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731033620000|2024-11-08 02:40:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033640000|2024-11-08 02:40:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731033660000|2024-11-08 02:41:00|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033670000|2024-11-08 02:41:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731033690000|2024-11-08 02:41:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033700000|2024-11-08 02:41:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731033720000|2024-11-08 02:42:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731033730000|2024-11-08 02:42:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033740000|2024-11-08 02:42:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|4
1731033750000|2024-11-08 02:42:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1731033790000|2024-11-08 02:43:10|46.43|46.13|46.42|46.12|46.43|46.13|46.41|46.11|4
1731033800000|2024-11-08 02:43:20|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731033820000|2024-11-08 02:43:40|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731033860000|2024-11-08 02:44:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731033870000|2024-11-08 02:44:30|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731033880000|2024-11-08 02:44:40|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731033890000|2024-11-08 02:44:50|46.38|46.08|46.37|46.07|46.38|46.08|46.36|46.06|3
1731033900000|2024-11-08 02:45:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731033910000|2024-11-08 02:45:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|4
1731033920000|2024-11-08 02:45:20|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1731033930000|2024-11-08 02:45:30|46.39|46.09|46.38|46.08|46.39|46.09|46.38|46.08|2
1731033950000|2024-11-08 02:45:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731033960000|2024-11-08 02:46:00|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1731033970000|2024-11-08 02:46:10|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1731033980000|2024-11-08 02:46:20|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731033990000|2024-11-08 02:46:30|46.38|46.08|46.4|46.1|46.4|46.1|46.38|46.08|3
1731034000000|2024-11-08 02:46:40|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731034010000|2024-11-08 02:46:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731034020000|2024-11-08 02:47:00|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1731034040000|2024-11-08 02:47:20|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731034060000|2024-11-08 02:47:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731034070000|2024-11-08 02:47:50|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731034090000|2024-11-08 02:48:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731034100000|2024-11-08 02:48:20|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1731034110000|2024-11-08 02:48:30|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731034120000|2024-11-08 02:48:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731034150000|2024-11-08 02:49:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731034160000|2024-11-08 02:49:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1731034170000|2024-11-08 02:49:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731034190000|2024-11-08 02:49:50|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1731034210000|2024-11-08 02:50:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731034220000|2024-11-08 02:50:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1731034230000|2024-11-08 02:50:30|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|3
1731034250000|2024-11-08 02:50:50|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731034260000|2024-11-08 02:51:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731034270000|2024-11-08 02:51:10|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731034290000|2024-11-08 02:51:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731034310000|2024-11-08 02:51:50|46.4|46.1|46.4|46.1|46.41|46.11|46.4|46.1|3
1731034320000|2024-11-08 02:52:00|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731034330000|2024-11-08 02:52:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731034350000|2024-11-08 02:52:30|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731034360000|2024-11-08 02:52:40|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731034380000|2024-11-08 02:53:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731034390000|2024-11-08 02:53:10|46.37|46.07|46.38|46.08|46.38|46.08|46.37|46.07|4
1731034410000|2024-11-08 02:53:30|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731034420000|2024-11-08 02:53:40|46.4|46.1|46.42|46.12|46.42|46.12|46.4|46.1|3
1731034430000|2024-11-08 02:53:50|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731034440000|2024-11-08 02:54:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731034470000|2024-11-08 02:54:30|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731034500000|2024-11-08 02:55:00|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731034530000|2024-11-08 02:55:30|46.38|46.08|46.37|46.07|46.38|46.08|46.37|46.07|2
1731034660000|2024-11-08 02:57:40|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731034700000|2024-11-08 02:58:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731034710000|2024-11-08 02:58:30|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|3
1731034760000|2024-11-08 02:59:20|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1731034780000|2024-11-08 02:59:40|46.36|46.06|46.36|46.06|46.36|46.06|46.36|46.06|1
1731034790000|2024-11-08 02:59:50|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731034800000|2024-11-08 03:00:00|46.36|46.06|46.33|46.03|46.36|46.06|46.33|46.03|4
1731034810000|2024-11-08 03:00:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1731034820000|2024-11-08 03:00:20|46.32|46.02|46.32|46.02|46.33|46.03|46.32|46.02|5
1731034830000|2024-11-08 03:00:30|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1731034840000|2024-11-08 03:00:40|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1731034860000|2024-11-08 03:01:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1731034900000|2024-11-08 03:01:40|46.29|45.99|46.27|45.97|46.29|45.99|46.26|45.96|6
1731034910000|2024-11-08 03:01:50|46.26|45.96|46.27|45.97|46.27|45.97|46.26|45.96|6
1731034920000|2024-11-08 03:02:00|46.28|45.98|46.3|46|46.3|46|46.28|45.98|3
1731034940000|2024-11-08 03:02:20|46.31|46.01|46.31|46.01|46.31|46.01|46.31|46.01|1
1731034950000|2024-11-08 03:02:30|46.32|46.02|46.3|46|46.32|46.02|46.3|46|3
1731034960000|2024-11-08 03:02:40|46.29|45.99|46.3|46|46.3|46|46.29|45.99|6
1731034970000|2024-11-08 03:02:50|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1731034980000|2024-11-08 03:03:00|46.3|46|46.3|46|46.3|46|46.29|45.99|3
1731034990000|2024-11-08 03:03:10|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1731035020000|2024-11-08 03:03:40|46.28|45.98|46.28|45.98|46.28|45.98|46.27|45.97|3
1731035040000|2024-11-08 03:04:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1731035050000|2024-11-08 03:04:10|46.26|45.96|46.26|45.96|46.26|45.96|46.26|45.96|1
1731035060000|2024-11-08 03:04:20|46.25|45.95|46.27|45.97|46.28|45.98|46.25|45.95|7
1731035070000|2024-11-08 03:04:30|46.28|45.98|46.29|45.99|46.3|46|46.27|45.97|6
1731035090000|2024-11-08 03:04:50|46.3|46|46.3|46|46.3|46|46.3|46|1
1731035120000|2024-11-08 03:05:20|46.31|46.01|46.3|46|46.31|46.01|46.3|46|2
1731035130000|2024-11-08 03:05:30|46.31|46.01|46.33|46.03|46.33|46.03|46.31|46.01|3
1731035140000|2024-11-08 03:05:40|46.34|46.04|46.34|46.04|46.34|46.04|46.34|46.04|1
1731035150000|2024-11-08 03:05:50|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|2
1731035160000|2024-11-08 03:06:00|46.38|46.08|46.39|46.09|46.39|46.09|46.38|46.08|2
1731035170000|2024-11-08 03:06:10|46.4|46.1|46.39|46.09|46.4|46.1|46.39|46.09|2
1731035180000|2024-11-08 03:06:20|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731035190000|2024-11-08 03:06:30|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1731035200000|2024-11-08 03:06:40|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1731035210000|2024-11-08 03:06:50|46.45|46.15|46.44|46.14|46.45|46.15|46.44|46.14|2
1731035220000|2024-11-08 03:07:00|46.45|46.15|46.46|46.16|46.47|46.17|46.44|46.14|10
1731035230000|2024-11-08 03:07:10|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|4
1731035240000|2024-11-08 03:07:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731035250000|2024-11-08 03:07:30|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|4
1731035260000|2024-11-08 03:07:40|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731035270000|2024-11-08 03:07:50|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731035280000|2024-11-08 03:08:00|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1731035290000|2024-11-08 03:08:10|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|3
1731035300000|2024-11-08 03:08:20|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1731035320000|2024-11-08 03:08:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731035330000|2024-11-08 03:08:50|46.49|46.19|46.49|46.19|46.5|46.2|46.48|46.18|7
1731035340000|2024-11-08 03:09:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|6
1731035350000|2024-11-08 03:09:10|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1731035360000|2024-11-08 03:09:20|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|5
1731035370000|2024-11-08 03:09:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731035380000|2024-11-08 03:09:40|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1731035390000|2024-11-08 03:09:50|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1731035400000|2024-11-08 03:10:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1731035410000|2024-11-08 03:10:10|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731035460000|2024-11-08 03:11:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731035580000|2024-11-08 03:13:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731035590000|2024-11-08 03:13:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731035620000|2024-11-08 03:13:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731035640000|2024-11-08 03:14:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731035720000|2024-11-08 03:15:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731035730000|2024-11-08 03:15:30|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1731035740000|2024-11-08 03:15:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731035750000|2024-11-08 03:15:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731035760000|2024-11-08 03:16:00|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1731035790000|2024-11-08 03:16:30|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|2
1731035800000|2024-11-08 03:16:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731035830000|2024-11-08 03:17:10|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1731035840000|2024-11-08 03:17:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731035850000|2024-11-08 03:17:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731035870000|2024-11-08 03:17:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731035910000|2024-11-08 03:18:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731035930000|2024-11-08 03:18:50|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731035940000|2024-11-08 03:19:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731035950000|2024-11-08 03:19:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731035960000|2024-11-08 03:19:20|46.43|46.13|46.43|46.13|46.44|46.14|46.43|46.13|3
1731036000000|2024-11-08 03:20:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731036010000|2024-11-08 03:20:10|46.45|46.15|46.45|46.15|46.45|46.15|46.44|46.14|3
1731036020000|2024-11-08 03:20:20|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|3
1731036030000|2024-11-08 03:20:30|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1731036040000|2024-11-08 03:20:40|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1731036060000|2024-11-08 03:21:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1731036070000|2024-11-08 03:21:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1731036080000|2024-11-08 03:21:20|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|3
1731036090000|2024-11-08 03:21:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731036100000|2024-11-08 03:21:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731036110000|2024-11-08 03:21:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731036130000|2024-11-08 03:22:10|46.47|46.17|46.46|46.16|46.47|46.17|46.45|46.15|4
1731036140000|2024-11-08 03:22:20|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731036150000|2024-11-08 03:22:30|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|4
1731036170000|2024-11-08 03:22:50|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731036190000|2024-11-08 03:23:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1731036200000|2024-11-08 03:23:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731036250000|2024-11-08 03:24:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|4
1731036260000|2024-11-08 03:24:20|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731036290000|2024-11-08 03:24:50|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|4
1731036300000|2024-11-08 03:25:00|46.44|46.14|46.45|46.15|46.45|46.15|46.44|46.14|2
1731036330000|2024-11-08 03:25:30|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1731036340000|2024-11-08 03:25:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731036350000|2024-11-08 03:25:50|46.41|46.11|46.42|46.12|46.42|46.12|46.41|46.11|2
1731036360000|2024-11-08 03:26:00|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1731036370000|2024-11-08 03:26:10|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731036380000|2024-11-08 03:26:20|46.41|46.11|46.41|46.11|46.42|46.12|46.41|46.11|3
1731036400000|2024-11-08 03:26:40|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731036410000|2024-11-08 03:26:50|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1731036420000|2024-11-08 03:27:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731036440000|2024-11-08 03:27:20|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731036460000|2024-11-08 03:27:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731036510000|2024-11-08 03:28:30|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731036600000|2024-11-08 03:30:00|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1731036650000|2024-11-08 03:30:50|46.42|46.12|46.41|46.11|46.43|46.13|46.41|46.11|6
1731036660000|2024-11-08 03:31:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731036670000|2024-11-08 03:31:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731036690000|2024-11-08 03:31:30|46.42|46.12|46.42|46.12|46.43|46.13|46.42|46.12|3
1731036700000|2024-11-08 03:31:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731036720000|2024-11-08 03:32:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731036730000|2024-11-08 03:32:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731036740000|2024-11-08 03:32:20|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731036750000|2024-11-08 03:32:30|46.43|46.13|46.44|46.14|46.44|46.14|46.43|46.13|2
1731036770000|2024-11-08 03:32:50|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731036790000|2024-11-08 03:33:10|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731036820000|2024-11-08 03:33:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731036830000|2024-11-08 03:33:50|46.42|46.12|46.4|46.1|46.42|46.12|46.4|46.1|3
1731036840000|2024-11-08 03:34:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731036850000|2024-11-08 03:34:10|46.4|46.1|46.36|46.06|46.4|46.1|46.36|46.06|5
1731036860000|2024-11-08 03:34:20|46.37|46.07|46.37|46.07|46.37|46.07|46.37|46.07|1
1731036870000|2024-11-08 03:34:30|46.36|46.06|46.35|46.05|46.36|46.06|46.35|46.05|2
1731036880000|2024-11-08 03:34:40|46.36|46.06|46.37|46.07|46.37|46.07|46.36|46.06|2
1731036900000|2024-11-08 03:35:00|46.38|46.08|46.38|46.08|46.38|46.08|46.38|46.08|1
1731036930000|2024-11-08 03:35:30|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1731036940000|2024-11-08 03:35:40|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731036960000|2024-11-08 03:36:00|46.41|46.11|46.41|46.11|46.41|46.11|46.4|46.1|3
1731036970000|2024-11-08 03:36:10|46.4|46.1|46.41|46.11|46.41|46.11|46.4|46.1|2
1731037010000|2024-11-08 03:36:50|46.4|46.1|46.4|46.1|46.4|46.1|46.4|46.1|1
1731037020000|2024-11-08 03:37:00|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731037030000|2024-11-08 03:37:10|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731037040000|2024-11-08 03:37:20|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|2
1731037080000|2024-11-08 03:38:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731037100000|2024-11-08 03:38:20|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1731037130000|2024-11-08 03:38:50|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|5
1731037140000|2024-11-08 03:39:00|46.42|46.12|46.42|46.12|46.42|46.12|46.42|46.12|1
1731037150000|2024-11-08 03:39:10|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731037200000|2024-11-08 03:40:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731037240000|2024-11-08 03:40:40|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1731037260000|2024-11-08 03:41:00|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|6
1731037270000|2024-11-08 03:41:10|46.44|46.14|46.43|46.13|46.44|46.14|46.43|46.13|2
1731037290000|2024-11-08 03:41:30|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731037300000|2024-11-08 03:41:40|46.45|46.15|46.47|46.17|46.47|46.17|46.45|46.15|4
1731037310000|2024-11-08 03:41:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731037320000|2024-11-08 03:42:00|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731037350000|2024-11-08 03:42:30|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731037380000|2024-11-08 03:43:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731037400000|2024-11-08 03:43:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731037420000|2024-11-08 03:43:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731037430000|2024-11-08 03:43:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731037440000|2024-11-08 03:44:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731037500000|2024-11-08 03:45:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731037570000|2024-11-08 03:46:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731037590000|2024-11-08 03:46:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731037630000|2024-11-08 03:47:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731037660000|2024-11-08 03:47:40|46.52|46.22|46.52|46.22|46.53|46.23|46.52|46.22|3
1731037670000|2024-11-08 03:47:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731037680000|2024-11-08 03:48:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1731037690000|2024-11-08 03:48:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731037750000|2024-11-08 03:49:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731037780000|2024-11-08 03:49:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731037820000|2024-11-08 03:50:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731037830000|2024-11-08 03:50:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731037840000|2024-11-08 03:50:40|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|2
1731037860000|2024-11-08 03:51:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731037870000|2024-11-08 03:51:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731037900000|2024-11-08 03:51:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731037920000|2024-11-08 03:52:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731037940000|2024-11-08 03:52:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731037980000|2024-11-08 03:53:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731037990000|2024-11-08 03:53:10|46.55|46.25|46.54|46.24|46.56|46.26|46.54|46.24|4
1731038000000|2024-11-08 03:53:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731038010000|2024-11-08 03:53:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731038020000|2024-11-08 03:53:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731038050000|2024-11-08 03:54:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731038060000|2024-11-08 03:54:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731038110000|2024-11-08 03:55:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731038150000|2024-11-08 03:55:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731038170000|2024-11-08 03:56:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731038200000|2024-11-08 03:56:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731038220000|2024-11-08 03:57:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731038240000|2024-11-08 03:57:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731038250000|2024-11-08 03:57:30|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|4
1731038310000|2024-11-08 03:58:30|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731038390000|2024-11-08 03:59:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731038430000|2024-11-08 04:00:30|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|2
1731038470000|2024-11-08 04:01:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731038490000|2024-11-08 04:01:30|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|5
1731038520000|2024-11-08 04:02:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731038530000|2024-11-08 04:02:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731038600000|2024-11-08 04:03:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731038610000|2024-11-08 04:03:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731038620000|2024-11-08 04:03:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731038630000|2024-11-08 04:03:50|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731038640000|2024-11-08 04:04:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731038660000|2024-11-08 04:04:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731038670000|2024-11-08 04:04:30|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1731038680000|2024-11-08 04:04:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731038690000|2024-11-08 04:04:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731038700000|2024-11-08 04:05:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|7
1731038710000|2024-11-08 04:05:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731038720000|2024-11-08 04:05:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731038730000|2024-11-08 04:05:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731038740000|2024-11-08 04:05:40|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731038760000|2024-11-08 04:06:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731038790000|2024-11-08 04:06:30|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731038800000|2024-11-08 04:06:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731038850000|2024-11-08 04:07:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731038860000|2024-11-08 04:07:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731038880000|2024-11-08 04:08:00|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|3
1731038900000|2024-11-08 04:08:20|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|6
1731038920000|2024-11-08 04:08:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731038930000|2024-11-08 04:08:50|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|2
1731038940000|2024-11-08 04:09:00|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1731038950000|2024-11-08 04:09:10|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731038960000|2024-11-08 04:09:20|46.58|46.28|46.57|46.27|46.58|46.28|46.57|46.27|6
1731038970000|2024-11-08 04:09:30|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1731038980000|2024-11-08 04:09:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731038990000|2024-11-08 04:09:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731039000000|2024-11-08 04:10:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731039040000|2024-11-08 04:10:40|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1731039060000|2024-11-08 04:11:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731039070000|2024-11-08 04:11:10|46.63|46.33|46.65|46.35|46.66|46.36|46.63|46.33|7
1731039120000|2024-11-08 04:12:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731039160000|2024-11-08 04:12:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039170000|2024-11-08 04:12:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039200000|2024-11-08 04:13:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731039210000|2024-11-08 04:13:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|10
1731039220000|2024-11-08 04:13:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039240000|2024-11-08 04:14:00|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1731039250000|2024-11-08 04:14:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039260000|2024-11-08 04:14:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1731039280000|2024-11-08 04:14:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731039290000|2024-11-08 04:14:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731039310000|2024-11-08 04:15:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731039320000|2024-11-08 04:15:20|46.61|46.31|46.61|46.31|46.62|46.32|46.6|46.3|5
1731039330000|2024-11-08 04:15:30|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731039340000|2024-11-08 04:15:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|7
1731039350000|2024-11-08 04:15:50|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|4
1731039360000|2024-11-08 04:16:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039430000|2024-11-08 04:17:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731039440000|2024-11-08 04:17:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039450000|2024-11-08 04:17:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731039460000|2024-11-08 04:17:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039480000|2024-11-08 04:18:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731039510000|2024-11-08 04:18:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731039520000|2024-11-08 04:18:40|46.63|46.33|46.63|46.33|46.64|46.34|46.63|46.33|3
1731039530000|2024-11-08 04:18:50|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731039550000|2024-11-08 04:19:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039600000|2024-11-08 04:20:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731039610000|2024-11-08 04:20:10|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1731039620000|2024-11-08 04:20:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039670000|2024-11-08 04:21:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039720000|2024-11-08 04:22:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039730000|2024-11-08 04:22:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039780000|2024-11-08 04:23:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731039790000|2024-11-08 04:23:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731039810000|2024-11-08 04:23:30|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731039860000|2024-11-08 04:24:20|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039880000|2024-11-08 04:24:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731039890000|2024-11-08 04:24:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039900000|2024-11-08 04:25:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731039910000|2024-11-08 04:25:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731039920000|2024-11-08 04:25:20|46.61|46.31|46.59|46.29|46.61|46.31|46.59|46.29|2
1731039930000|2024-11-08 04:25:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731039950000|2024-11-08 04:25:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731040020000|2024-11-08 04:27:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731040060000|2024-11-08 04:27:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731040080000|2024-11-08 04:28:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731040120000|2024-11-08 04:28:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731040190000|2024-11-08 04:29:50|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731040200000|2024-11-08 04:30:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731040220000|2024-11-08 04:30:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731040250000|2024-11-08 04:30:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731040270000|2024-11-08 04:31:10|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1731040280000|2024-11-08 04:31:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731040290000|2024-11-08 04:31:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731040330000|2024-11-08 04:32:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731040350000|2024-11-08 04:32:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731040390000|2024-11-08 04:33:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731040400000|2024-11-08 04:33:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731040420000|2024-11-08 04:33:40|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1731040440000|2024-11-08 04:34:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731040460000|2024-11-08 04:34:20|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731040480000|2024-11-08 04:34:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731040510000|2024-11-08 04:35:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731040520000|2024-11-08 04:35:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731040530000|2024-11-08 04:35:30|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731040550000|2024-11-08 04:35:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|3
1731040560000|2024-11-08 04:36:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731040570000|2024-11-08 04:36:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731040580000|2024-11-08 04:36:20|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731040600000|2024-11-08 04:36:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731040610000|2024-11-08 04:36:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731040620000|2024-11-08 04:37:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731040630000|2024-11-08 04:37:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731040650000|2024-11-08 04:37:30|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731040690000|2024-11-08 04:38:10|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731040780000|2024-11-08 04:39:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731040800000|2024-11-08 04:40:00|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731040810000|2024-11-08 04:40:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731040820000|2024-11-08 04:40:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1731040830000|2024-11-08 04:40:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731040850000|2024-11-08 04:40:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|4
1731040860000|2024-11-08 04:41:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731040930000|2024-11-08 04:42:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731040940000|2024-11-08 04:42:20|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731040950000|2024-11-08 04:42:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731040990000|2024-11-08 04:43:10|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1731041010000|2024-11-08 04:43:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731041020000|2024-11-08 04:43:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731041040000|2024-11-08 04:44:00|46.51|46.21|46.53|46.23|46.53|46.23|46.51|46.21|2
1731041050000|2024-11-08 04:44:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731041070000|2024-11-08 04:44:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731041090000|2024-11-08 04:44:50|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731041100000|2024-11-08 04:45:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|4
1731041110000|2024-11-08 04:45:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731041140000|2024-11-08 04:45:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731041160000|2024-11-08 04:46:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731041180000|2024-11-08 04:46:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1731041260000|2024-11-08 04:47:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731041280000|2024-11-08 04:48:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1731041290000|2024-11-08 04:48:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731041320000|2024-11-08 04:48:40|46.47|46.17|46.46|46.16|46.47|46.17|46.46|46.16|2
1731041340000|2024-11-08 04:49:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731041350000|2024-11-08 04:49:10|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1731041360000|2024-11-08 04:49:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731041410000|2024-11-08 04:50:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731041420000|2024-11-08 04:50:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731041430000|2024-11-08 04:50:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731041440000|2024-11-08 04:50:40|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731041500000|2024-11-08 04:51:40|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731041510000|2024-11-08 04:51:50|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731041520000|2024-11-08 04:52:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731041590000|2024-11-08 04:53:10|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731041600000|2024-11-08 04:53:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731041650000|2024-11-08 04:54:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731041660000|2024-11-08 04:54:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731041690000|2024-11-08 04:54:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731041730000|2024-11-08 04:55:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731041760000|2024-11-08 04:56:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731041810000|2024-11-08 04:56:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731041820000|2024-11-08 04:57:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731041870000|2024-11-08 04:57:50|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731041880000|2024-11-08 04:58:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731041890000|2024-11-08 04:58:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731041900000|2024-11-08 04:58:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731041950000|2024-11-08 04:59:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731042000000|2024-11-08 05:00:00|46.53|46.23|46.52|46.22|46.54|46.24|46.52|46.22|4
1731042010000|2024-11-08 05:00:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731042020000|2024-11-08 05:00:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731042030000|2024-11-08 05:00:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1731042040000|2024-11-08 05:00:40|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|5
1731042050000|2024-11-08 05:00:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731042060000|2024-11-08 05:01:00|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731042070000|2024-11-08 05:01:10|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1731042080000|2024-11-08 05:01:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731042090000|2024-11-08 05:01:30|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1731042100000|2024-11-08 05:01:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731042110000|2024-11-08 05:01:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731042120000|2024-11-08 05:02:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731042140000|2024-11-08 05:02:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731042150000|2024-11-08 05:02:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731042170000|2024-11-08 05:02:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1731042240000|2024-11-08 05:04:00|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731042250000|2024-11-08 05:04:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731042300000|2024-11-08 05:05:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1731042310000|2024-11-08 05:05:10|46.58|46.28|46.58|46.28|46.58|46.28|46.57|46.27|5
1731042360000|2024-11-08 05:06:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731042390000|2024-11-08 05:06:30|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1731042400000|2024-11-08 05:06:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731042410000|2024-11-08 05:06:50|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1731042420000|2024-11-08 05:07:00|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1731042500000|2024-11-08 05:08:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731042510000|2024-11-08 05:08:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731042590000|2024-11-08 05:09:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731042660000|2024-11-08 05:11:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|3
1731042710000|2024-11-08 05:11:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731042780000|2024-11-08 05:13:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731042790000|2024-11-08 05:13:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731042810000|2024-11-08 05:13:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731042830000|2024-11-08 05:13:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731042840000|2024-11-08 05:14:00|46.72|46.42|46.72|46.42|46.73|46.43|46.72|46.42|3
1731042850000|2024-11-08 05:14:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731042870000|2024-11-08 05:14:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731042940000|2024-11-08 05:15:40|46.75|46.45|46.77|46.47|46.78|46.48|46.75|46.45|5
1731042950000|2024-11-08 05:15:50|46.76|46.46|46.77|46.47|46.77|46.47|46.75|46.45|6
1731042960000|2024-11-08 05:16:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1731042970000|2024-11-08 05:16:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731042980000|2024-11-08 05:16:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731042990000|2024-11-08 05:16:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731043030000|2024-11-08 05:17:10|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1731043040000|2024-11-08 05:17:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731043050000|2024-11-08 05:17:30|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731043070000|2024-11-08 05:17:50|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731043080000|2024-11-08 05:18:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731043100000|2024-11-08 05:18:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731043120000|2024-11-08 05:18:40|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731043140000|2024-11-08 05:19:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731043150000|2024-11-08 05:19:10|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731043160000|2024-11-08 05:19:20|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|4
1731043170000|2024-11-08 05:19:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|4
1731043180000|2024-11-08 05:19:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731043190000|2024-11-08 05:19:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731043220000|2024-11-08 05:20:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731043290000|2024-11-08 05:21:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731043300000|2024-11-08 05:21:40|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731043310000|2024-11-08 05:21:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731043320000|2024-11-08 05:22:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731043360000|2024-11-08 05:22:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731043370000|2024-11-08 05:22:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731043380000|2024-11-08 05:23:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731043420000|2024-11-08 05:23:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731043430000|2024-11-08 05:23:50|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731043450000|2024-11-08 05:24:10|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1731043460000|2024-11-08 05:24:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731043470000|2024-11-08 05:24:30|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731043480000|2024-11-08 05:24:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731043510000|2024-11-08 05:25:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731043530000|2024-11-08 05:25:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731043540000|2024-11-08 05:25:40|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|5
1731043570000|2024-11-08 05:26:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731043580000|2024-11-08 05:26:20|46.74|46.44|46.74|46.44|46.75|46.45|46.74|46.44|3
1731043590000|2024-11-08 05:26:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731043810000|2024-11-08 05:30:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731043820000|2024-11-08 05:30:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731043830000|2024-11-08 05:30:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731043840000|2024-11-08 05:30:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1731043850000|2024-11-08 05:30:50|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731043870000|2024-11-08 05:31:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731043920000|2024-11-08 05:32:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731043940000|2024-11-08 05:32:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731043950000|2024-11-08 05:32:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731043980000|2024-11-08 05:33:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731043990000|2024-11-08 05:33:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731044340000|2024-11-08 05:39:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731044350000|2024-11-08 05:39:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731044360000|2024-11-08 05:39:20|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731044400000|2024-11-08 05:40:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731044410000|2024-11-08 05:40:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731044420000|2024-11-08 05:40:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731044450000|2024-11-08 05:40:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731044460000|2024-11-08 05:41:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731044480000|2024-11-08 05:41:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731044490000|2024-11-08 05:41:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731044500000|2024-11-08 05:41:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731044530000|2024-11-08 05:42:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731044570000|2024-11-08 05:42:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731044580000|2024-11-08 05:43:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731044620000|2024-11-08 05:43:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731044630000|2024-11-08 05:43:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731044660000|2024-11-08 05:44:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731044700000|2024-11-08 05:45:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731044740000|2024-11-08 05:45:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731044770000|2024-11-08 05:46:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731045120000|2024-11-08 05:52:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731045130000|2024-11-08 05:52:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045170000|2024-11-08 05:52:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731045240000|2024-11-08 05:54:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045290000|2024-11-08 05:54:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731045300000|2024-11-08 05:55:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045330000|2024-11-08 05:55:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731045340000|2024-11-08 05:55:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731045360000|2024-11-08 05:56:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045380000|2024-11-08 05:56:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731045390000|2024-11-08 05:56:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045400000|2024-11-08 05:56:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731045420000|2024-11-08 05:57:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045430000|2024-11-08 05:57:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731045460000|2024-11-08 05:57:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731045470000|2024-11-08 05:57:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045500000|2024-11-08 05:58:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731045520000|2024-11-08 05:58:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731045530000|2024-11-08 05:58:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731045600000|2024-11-08 06:00:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731045610000|2024-11-08 06:00:10|46.77|46.47|46.75|46.45|46.78|46.48|46.75|46.45|4
1731045640000|2024-11-08 06:00:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731045710000|2024-11-08 06:01:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731045730000|2024-11-08 06:02:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731045760000|2024-11-08 06:02:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731045770000|2024-11-08 06:02:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731045780000|2024-11-08 06:03:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731045790000|2024-11-08 06:03:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731045830000|2024-11-08 06:03:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1731045880000|2024-11-08 06:04:40|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731045890000|2024-11-08 06:04:50|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|2
1731045900000|2024-11-08 06:05:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731045930000|2024-11-08 06:05:30|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1731045940000|2024-11-08 06:05:40|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731045960000|2024-11-08 06:06:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1731045970000|2024-11-08 06:06:10|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731045980000|2024-11-08 06:06:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731045990000|2024-11-08 06:06:30|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731046000000|2024-11-08 06:06:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731046020000|2024-11-08 06:07:00|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731046040000|2024-11-08 06:07:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731046120000|2024-11-08 06:08:40|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731046130000|2024-11-08 06:08:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731046150000|2024-11-08 06:09:10|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731046160000|2024-11-08 06:09:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731046180000|2024-11-08 06:09:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731046200000|2024-11-08 06:10:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1731046210000|2024-11-08 06:10:10|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1731046220000|2024-11-08 06:10:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731046300000|2024-11-08 06:11:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731046310000|2024-11-08 06:11:50|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731046320000|2024-11-08 06:12:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731046330000|2024-11-08 06:12:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731046360000|2024-11-08 06:12:40|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731046380000|2024-11-08 06:13:00|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731046410000|2024-11-08 06:13:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731046440000|2024-11-08 06:14:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1731046480000|2024-11-08 06:14:40|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731046490000|2024-11-08 06:14:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731046510000|2024-11-08 06:15:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731046530000|2024-11-08 06:15:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731046550000|2024-11-08 06:15:50|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|2
1731046570000|2024-11-08 06:16:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731046600000|2024-11-08 06:16:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731046610000|2024-11-08 06:16:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731046650000|2024-11-08 06:17:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731046660000|2024-11-08 06:17:40|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731046670000|2024-11-08 06:17:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731046700000|2024-11-08 06:18:20|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|6
1731046710000|2024-11-08 06:18:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731046740000|2024-11-08 06:19:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731046770000|2024-11-08 06:19:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731046780000|2024-11-08 06:19:40|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731046800000|2024-11-08 06:20:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731046810000|2024-11-08 06:20:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731046830000|2024-11-08 06:20:30|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1731046860000|2024-11-08 06:21:00|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|4
1731046870000|2024-11-08 06:21:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731046950000|2024-11-08 06:22:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731047000000|2024-11-08 06:23:20|46.7|46.4|46.66|46.36|46.7|46.4|46.66|46.36|5
1731047030000|2024-11-08 06:23:50|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1731047050000|2024-11-08 06:24:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731047110000|2024-11-08 06:25:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731047120000|2024-11-08 06:25:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731047170000|2024-11-08 06:26:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731047190000|2024-11-08 06:26:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731047200000|2024-11-08 06:26:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731047210000|2024-11-08 06:26:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731047230000|2024-11-08 06:27:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731047300000|2024-11-08 06:28:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731047320000|2024-11-08 06:28:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731047340000|2024-11-08 06:29:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731047370000|2024-11-08 06:29:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731047410000|2024-11-08 06:30:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731047420000|2024-11-08 06:30:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731047440000|2024-11-08 06:30:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731047460000|2024-11-08 06:31:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731047480000|2024-11-08 06:31:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731047510000|2024-11-08 06:31:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731047520000|2024-11-08 06:32:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1731047530000|2024-11-08 06:32:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731047540000|2024-11-08 06:32:20|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731047580000|2024-11-08 06:33:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731047590000|2024-11-08 06:33:10|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1731047600000|2024-11-08 06:33:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731047640000|2024-11-08 06:34:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731047670000|2024-11-08 06:34:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731047690000|2024-11-08 06:34:50|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731047700000|2024-11-08 06:35:00|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731047710000|2024-11-08 06:35:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731047750000|2024-11-08 06:35:50|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731047780000|2024-11-08 06:36:20|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|2
1731047790000|2024-11-08 06:36:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731047800000|2024-11-08 06:36:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731047810000|2024-11-08 06:36:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731047820000|2024-11-08 06:37:00|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731047830000|2024-11-08 06:37:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731047880000|2024-11-08 06:38:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731047890000|2024-11-08 06:38:10|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|4
1731047900000|2024-11-08 06:38:20|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1731047940000|2024-11-08 06:39:00|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731048000000|2024-11-08 06:40:00|46.63|46.33|46.63|46.33|46.63|46.33|46.62|46.32|5
1731048010000|2024-11-08 06:40:10|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731048060000|2024-11-08 06:41:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731048070000|2024-11-08 06:41:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731048080000|2024-11-08 06:41:20|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|3
1731048090000|2024-11-08 06:41:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731048100000|2024-11-08 06:41:40|46.67|46.37|46.67|46.37|46.68|46.38|46.67|46.37|3
1731048170000|2024-11-08 06:42:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731048190000|2024-11-08 06:43:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731048200000|2024-11-08 06:43:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731048220000|2024-11-08 06:43:40|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731048250000|2024-11-08 06:44:10|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731048260000|2024-11-08 06:44:20|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731048270000|2024-11-08 06:44:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731048280000|2024-11-08 06:44:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731048290000|2024-11-08 06:44:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731048330000|2024-11-08 06:45:30|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731048340000|2024-11-08 06:45:40|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731048400000|2024-11-08 06:46:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731048420000|2024-11-08 06:47:00|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1731048440000|2024-11-08 06:47:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731048450000|2024-11-08 06:47:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731048470000|2024-11-08 06:47:50|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|5
1731048510000|2024-11-08 06:48:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731048540000|2024-11-08 06:49:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731048580000|2024-11-08 06:49:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731048600000|2024-11-08 06:50:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731048610000|2024-11-08 06:50:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|2
1731048620000|2024-11-08 06:50:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731048640000|2024-11-08 06:50:40|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731048810000|2024-11-08 06:53:30|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731048830000|2024-11-08 06:53:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731048840000|2024-11-08 06:54:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731048850000|2024-11-08 06:54:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|6
1731048860000|2024-11-08 06:54:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731048880000|2024-11-08 06:54:40|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731048890000|2024-11-08 06:54:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731048930000|2024-11-08 06:55:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731048950000|2024-11-08 06:55:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731048960000|2024-11-08 06:56:00|46.61|46.31|46.64|46.34|46.64|46.34|46.61|46.31|4
1731049000000|2024-11-08 06:56:40|46.63|46.33|46.61|46.31|46.63|46.33|46.61|46.31|3
1731049020000|2024-11-08 06:57:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731049040000|2024-11-08 06:57:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731049050000|2024-11-08 06:57:30|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731049120000|2024-11-08 06:58:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731049150000|2024-11-08 06:59:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731049180000|2024-11-08 06:59:40|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731049210000|2024-11-08 07:00:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731049220000|2024-11-08 07:00:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731049230000|2024-11-08 07:00:30|46.65|46.35|46.68|46.38|46.68|46.38|46.65|46.35|2
1731049240000|2024-11-08 07:00:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731049260000|2024-11-08 07:01:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|3
1731049280000|2024-11-08 07:01:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731049290000|2024-11-08 07:01:30|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731049300000|2024-11-08 07:01:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731049310000|2024-11-08 07:01:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1731049320000|2024-11-08 07:02:00|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731049330000|2024-11-08 07:02:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731049340000|2024-11-08 07:02:20|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731049350000|2024-11-08 07:02:30|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1731049360000|2024-11-08 07:02:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1731049370000|2024-11-08 07:02:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731049380000|2024-11-08 07:03:00|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|3
1731049390000|2024-11-08 07:03:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731049420000|2024-11-08 07:03:40|46.68|46.38|46.68|46.38|46.68|46.38|46.67|46.37|5
1731049430000|2024-11-08 07:03:50|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731049440000|2024-11-08 07:04:00|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|4
1731049450000|2024-11-08 07:04:10|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731049480000|2024-11-08 07:04:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731049510000|2024-11-08 07:05:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731049520000|2024-11-08 07:05:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731049530000|2024-11-08 07:05:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731049550000|2024-11-08 07:05:50|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731049570000|2024-11-08 07:06:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731049600000|2024-11-08 07:06:40|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731049610000|2024-11-08 07:06:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731049620000|2024-11-08 07:07:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731049650000|2024-11-08 07:07:30|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731049660000|2024-11-08 07:07:40|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731049670000|2024-11-08 07:07:50|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1731049680000|2024-11-08 07:08:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731049690000|2024-11-08 07:08:10|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|4
1731049720000|2024-11-08 07:08:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731049750000|2024-11-08 07:09:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731049760000|2024-11-08 07:09:20|46.61|46.31|46.57|46.27|46.61|46.31|46.57|46.27|5
1731049770000|2024-11-08 07:09:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731049780000|2024-11-08 07:09:40|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731049790000|2024-11-08 07:09:50|46.58|46.28|46.58|46.28|46.59|46.29|46.58|46.28|3
1731049800000|2024-11-08 07:10:00|46.59|46.29|46.57|46.27|46.59|46.29|46.57|46.27|3
1731049810000|2024-11-08 07:10:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731049840000|2024-11-08 07:10:40|46.57|46.27|46.56|46.26|46.58|46.28|46.56|46.26|4
1731049850000|2024-11-08 07:10:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1731049860000|2024-11-08 07:11:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|4
1731049890000|2024-11-08 07:11:30|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1731049900000|2024-11-08 07:11:40|46.53|46.23|46.51|46.21|46.53|46.23|46.51|46.21|5
1731049950000|2024-11-08 07:12:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731049960000|2024-11-08 07:12:40|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731049970000|2024-11-08 07:12:50|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|6
1731049980000|2024-11-08 07:13:00|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1731049990000|2024-11-08 07:13:10|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1731050000000|2024-11-08 07:13:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731050030000|2024-11-08 07:13:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731050060000|2024-11-08 07:14:20|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|2
1731050090000|2024-11-08 07:14:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731050100000|2024-11-08 07:15:00|46.5|46.2|46.48|46.18|46.5|46.2|46.48|46.18|5
1731050110000|2024-11-08 07:15:10|46.47|46.17|46.49|46.19|46.49|46.19|46.47|46.17|3
1731050130000|2024-11-08 07:15:30|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731050170000|2024-11-08 07:16:10|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731050180000|2024-11-08 07:16:20|46.53|46.23|46.54|46.24|46.55|46.25|46.53|46.23|4
1731050190000|2024-11-08 07:16:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731050200000|2024-11-08 07:16:40|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731050220000|2024-11-08 07:17:00|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1731050230000|2024-11-08 07:17:10|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1731050240000|2024-11-08 07:17:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731050250000|2024-11-08 07:17:30|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731050270000|2024-11-08 07:17:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731050280000|2024-11-08 07:18:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731050290000|2024-11-08 07:18:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731050300000|2024-11-08 07:18:20|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1731050330000|2024-11-08 07:18:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731050340000|2024-11-08 07:19:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731050360000|2024-11-08 07:19:20|46.59|46.29|46.58|46.28|46.6|46.3|46.58|46.28|6
1731050380000|2024-11-08 07:19:40|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731050400000|2024-11-08 07:20:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731050410000|2024-11-08 07:20:10|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|3
1731050430000|2024-11-08 07:20:30|46.54|46.24|46.54|46.24|46.54|46.24|46.53|46.23|3
1731050440000|2024-11-08 07:20:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|5
1731050450000|2024-11-08 07:20:50|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731050460000|2024-11-08 07:21:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|4
1731050470000|2024-11-08 07:21:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731050480000|2024-11-08 07:21:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731050510000|2024-11-08 07:21:50|46.55|46.25|46.56|46.26|46.57|46.27|46.55|46.25|3
1731050520000|2024-11-08 07:22:00|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1731050530000|2024-11-08 07:22:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731050550000|2024-11-08 07:22:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731050560000|2024-11-08 07:22:40|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731050570000|2024-11-08 07:22:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731050580000|2024-11-08 07:23:00|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1731050590000|2024-11-08 07:23:10|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731050610000|2024-11-08 07:23:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731050620000|2024-11-08 07:23:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731050650000|2024-11-08 07:24:10|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731050670000|2024-11-08 07:24:30|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731050700000|2024-11-08 07:25:00|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731050720000|2024-11-08 07:25:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731050730000|2024-11-08 07:25:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731050770000|2024-11-08 07:26:10|46.66|46.36|46.67|46.37|46.68|46.38|46.66|46.36|4
1731050780000|2024-11-08 07:26:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731050840000|2024-11-08 07:27:20|46.7|46.4|46.73|46.43|46.73|46.43|46.7|46.4|2
1731050850000|2024-11-08 07:27:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731050860000|2024-11-08 07:27:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731050880000|2024-11-08 07:28:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731050890000|2024-11-08 07:28:10|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|9
1731050900000|2024-11-08 07:28:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731050910000|2024-11-08 07:28:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731050940000|2024-11-08 07:29:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731050990000|2024-11-08 07:29:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731051000000|2024-11-08 07:30:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731051010000|2024-11-08 07:30:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731051040000|2024-11-08 07:30:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731051050000|2024-11-08 07:30:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731051060000|2024-11-08 07:31:00|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731051090000|2024-11-08 07:31:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731051100000|2024-11-08 07:31:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731051140000|2024-11-08 07:32:20|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731051150000|2024-11-08 07:32:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731051180000|2024-11-08 07:33:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731051190000|2024-11-08 07:33:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731051200000|2024-11-08 07:33:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731051210000|2024-11-08 07:33:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731051220000|2024-11-08 07:33:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731051230000|2024-11-08 07:33:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731051240000|2024-11-08 07:34:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731051250000|2024-11-08 07:34:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731051310000|2024-11-08 07:35:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731051320000|2024-11-08 07:35:20|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731051330000|2024-11-08 07:35:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731051340000|2024-11-08 07:35:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731051360000|2024-11-08 07:36:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731051370000|2024-11-08 07:36:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731051390000|2024-11-08 07:36:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731051410000|2024-11-08 07:36:50|46.82|46.52|46.84|46.54|46.84|46.54|46.81|46.51|5
1731051420000|2024-11-08 07:37:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731051430000|2024-11-08 07:37:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731051450000|2024-11-08 07:37:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731051460000|2024-11-08 07:37:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731051470000|2024-11-08 07:37:50|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|3
1731051490000|2024-11-08 07:38:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731051540000|2024-11-08 07:39:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731051550000|2024-11-08 07:39:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731051590000|2024-11-08 07:39:50|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731051600000|2024-11-08 07:40:00|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1731051610000|2024-11-08 07:40:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731051630000|2024-11-08 07:40:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731051640000|2024-11-08 07:40:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731051650000|2024-11-08 07:40:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731051700000|2024-11-08 07:41:40|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1731051720000|2024-11-08 07:42:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731051750000|2024-11-08 07:42:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731051790000|2024-11-08 07:43:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731051810000|2024-11-08 07:43:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731051820000|2024-11-08 07:43:40|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731051850000|2024-11-08 07:44:10|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1731051860000|2024-11-08 07:44:20|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1731051890000|2024-11-08 07:44:50|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1731051900000|2024-11-08 07:45:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731051920000|2024-11-08 07:45:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731051950000|2024-11-08 07:45:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731051960000|2024-11-08 07:46:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731051970000|2024-11-08 07:46:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731051990000|2024-11-08 07:46:30|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731052020000|2024-11-08 07:47:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731052050000|2024-11-08 07:47:30|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731052070000|2024-11-08 07:47:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1731052080000|2024-11-08 07:48:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731052120000|2024-11-08 07:48:40|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1731052140000|2024-11-08 07:49:00|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|7
1731052150000|2024-11-08 07:49:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731052200000|2024-11-08 07:50:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|4
1731052210000|2024-11-08 07:50:10|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1731052220000|2024-11-08 07:50:20|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1731052230000|2024-11-08 07:50:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731052240000|2024-11-08 07:50:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731052300000|2024-11-08 07:51:40|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1731052320000|2024-11-08 07:52:00|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731052340000|2024-11-08 07:52:20|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1731052350000|2024-11-08 07:52:30|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1731052360000|2024-11-08 07:52:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731052390000|2024-11-08 07:53:10|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731052410000|2024-11-08 07:53:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731052430000|2024-11-08 07:53:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731052440000|2024-11-08 07:54:00|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|3
1731052450000|2024-11-08 07:54:10|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|4
1731052460000|2024-11-08 07:54:20|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1731052500000|2024-11-08 07:55:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731052510000|2024-11-08 07:55:10|46.86|46.56|46.86|46.56|46.87|46.57|46.86|46.56|3
1731052530000|2024-11-08 07:55:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731052590000|2024-11-08 07:56:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731052600000|2024-11-08 07:56:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731052610000|2024-11-08 07:56:50|46.84|46.54|46.85|46.55|46.86|46.56|46.84|46.54|10
1731052630000|2024-11-08 07:57:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731052640000|2024-11-08 07:57:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731052660000|2024-11-08 07:57:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731052680000|2024-11-08 07:58:00|46.84|46.54|46.84|46.54|46.85|46.55|46.84|46.54|3
1731052690000|2024-11-08 07:58:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731052700000|2024-11-08 07:58:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1731052710000|2024-11-08 07:58:30|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1731052720000|2024-11-08 07:58:40|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|4
1731052730000|2024-11-08 07:58:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731052740000|2024-11-08 07:59:00|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731052780000|2024-11-08 07:59:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|5
1731052790000|2024-11-08 07:59:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731052800000|2024-11-08 08:00:00|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|2
1731052830000|2024-11-08 08:00:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731052860000|2024-11-08 08:01:00|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|4
1731052870000|2024-11-08 08:01:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731052880000|2024-11-08 08:01:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731052900000|2024-11-08 08:01:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731052960000|2024-11-08 08:02:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731052970000|2024-11-08 08:02:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731052980000|2024-11-08 08:03:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731053000000|2024-11-08 08:03:20|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|5
1731053030000|2024-11-08 08:03:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731053040000|2024-11-08 08:04:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731053060000|2024-11-08 08:04:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731053070000|2024-11-08 08:04:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1731053080000|2024-11-08 08:04:40|46.61|46.31|46.58|46.28|46.61|46.31|46.58|46.28|4
1731053090000|2024-11-08 08:04:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731053110000|2024-11-08 08:05:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731053120000|2024-11-08 08:05:20|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731053130000|2024-11-08 08:05:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731053140000|2024-11-08 08:05:40|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1731053160000|2024-11-08 08:06:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731053170000|2024-11-08 08:06:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731053180000|2024-11-08 08:06:20|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|4
1731053190000|2024-11-08 08:06:30|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1731053200000|2024-11-08 08:06:40|46.58|46.28|46.59|46.29|46.59|46.29|46.58|46.28|2
1731053220000|2024-11-08 08:07:00|46.58|46.28|46.6|46.3|46.6|46.3|46.58|46.28|5
1731053230000|2024-11-08 08:07:10|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|2
1731053240000|2024-11-08 08:07:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731053250000|2024-11-08 08:07:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1731053260000|2024-11-08 08:07:40|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731053280000|2024-11-08 08:08:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731053290000|2024-11-08 08:08:10|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731053300000|2024-11-08 08:08:20|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731053310000|2024-11-08 08:08:30|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731053320000|2024-11-08 08:08:40|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1731053330000|2024-11-08 08:08:50|46.61|46.31|46.61|46.31|46.62|46.32|46.61|46.31|3
1731053340000|2024-11-08 08:09:00|46.62|46.32|46.62|46.32|46.62|46.32|46.61|46.31|3
1731053350000|2024-11-08 08:09:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731053360000|2024-11-08 08:09:20|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731053370000|2024-11-08 08:09:30|46.6|46.3|46.6|46.3|46.6|46.3|46.59|46.29|3
1731053380000|2024-11-08 08:09:40|46.61|46.31|46.61|46.31|46.61|46.31|46.6|46.3|3
1731053400000|2024-11-08 08:10:00|46.6|46.3|46.59|46.29|46.6|46.3|46.59|46.29|2
1731053410000|2024-11-08 08:10:10|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1731053420000|2024-11-08 08:10:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731053430000|2024-11-08 08:10:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731053440000|2024-11-08 08:10:40|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|5
1731053450000|2024-11-08 08:10:50|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731053460000|2024-11-08 08:11:00|46.56|46.26|46.56|46.26|46.57|46.27|46.56|46.26|3
1731053480000|2024-11-08 08:11:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731053490000|2024-11-08 08:11:30|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1731053500000|2024-11-08 08:11:40|46.57|46.27|46.54|46.24|46.57|46.27|46.54|46.24|4
1731053510000|2024-11-08 08:11:50|46.55|46.25|46.55|46.25|46.55|46.25|46.54|46.24|3
1731053520000|2024-11-08 08:12:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731053530000|2024-11-08 08:12:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731053540000|2024-11-08 08:12:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731053550000|2024-11-08 08:12:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731053560000|2024-11-08 08:12:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731053580000|2024-11-08 08:13:00|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731053590000|2024-11-08 08:13:10|46.53|46.23|46.53|46.23|46.54|46.24|46.52|46.22|7
1731053600000|2024-11-08 08:13:20|46.54|46.24|46.56|46.26|46.57|46.27|46.54|46.24|5
1731053620000|2024-11-08 08:13:40|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1731053630000|2024-11-08 08:13:50|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731053640000|2024-11-08 08:14:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731053650000|2024-11-08 08:14:10|46.54|46.24|46.55|46.25|46.55|46.25|46.53|46.23|4
1731053660000|2024-11-08 08:14:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731053670000|2024-11-08 08:14:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731053700000|2024-11-08 08:15:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731053710000|2024-11-08 08:15:10|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731053720000|2024-11-08 08:15:20|46.57|46.27|46.57|46.27|46.57|46.27|46.56|46.26|3
1731053730000|2024-11-08 08:15:30|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731053740000|2024-11-08 08:15:40|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731053760000|2024-11-08 08:16:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731053770000|2024-11-08 08:16:10|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1731053780000|2024-11-08 08:16:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731053790000|2024-11-08 08:16:30|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|5
1731053800000|2024-11-08 08:16:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731053810000|2024-11-08 08:16:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1731053830000|2024-11-08 08:17:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731053840000|2024-11-08 08:17:20|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|6
1731053870000|2024-11-08 08:17:50|46.45|46.15|46.43|46.13|46.45|46.15|46.43|46.13|3
1731053880000|2024-11-08 08:18:00|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731053890000|2024-11-08 08:18:10|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1731053900000|2024-11-08 08:18:20|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1731053910000|2024-11-08 08:18:30|46.49|46.19|46.47|46.17|46.5|46.2|46.47|46.17|7
1731053920000|2024-11-08 08:18:40|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|5
1731053930000|2024-11-08 08:18:50|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|4
1731053940000|2024-11-08 08:19:00|46.45|46.15|46.46|46.16|46.46|46.16|46.45|46.15|6
1731053950000|2024-11-08 08:19:10|46.47|46.17|46.47|46.17|46.49|46.19|46.47|46.17|4
1731053960000|2024-11-08 08:19:20|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|5
1731053970000|2024-11-08 08:19:30|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731053980000|2024-11-08 08:19:40|46.49|46.19|46.5|46.2|46.51|46.21|46.49|46.19|6
1731053990000|2024-11-08 08:19:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054000000|2024-11-08 08:20:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731054010000|2024-11-08 08:20:10|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731054030000|2024-11-08 08:20:30|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1731054040000|2024-11-08 08:20:40|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1731054060000|2024-11-08 08:21:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731054070000|2024-11-08 08:21:10|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1731054080000|2024-11-08 08:21:20|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731054100000|2024-11-08 08:21:40|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731054110000|2024-11-08 08:21:50|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1731054120000|2024-11-08 08:22:00|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1731054140000|2024-11-08 08:22:20|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731054150000|2024-11-08 08:22:30|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731054160000|2024-11-08 08:22:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731054170000|2024-11-08 08:22:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054180000|2024-11-08 08:23:00|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731054190000|2024-11-08 08:23:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1731054200000|2024-11-08 08:23:20|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1731054210000|2024-11-08 08:23:30|46.51|46.21|46.52|46.22|46.52|46.22|46.5|46.2|4
1731054220000|2024-11-08 08:23:40|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|2
1731054240000|2024-11-08 08:24:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731054250000|2024-11-08 08:24:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731054260000|2024-11-08 08:24:20|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731054300000|2024-11-08 08:25:00|46.53|46.23|46.54|46.24|46.54|46.24|46.53|46.23|2
1731054320000|2024-11-08 08:25:20|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731054330000|2024-11-08 08:25:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1731054340000|2024-11-08 08:25:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731054350000|2024-11-08 08:25:50|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731054360000|2024-11-08 08:26:00|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054370000|2024-11-08 08:26:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731054380000|2024-11-08 08:26:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054390000|2024-11-08 08:26:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731054410000|2024-11-08 08:26:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054420000|2024-11-08 08:27:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731054430000|2024-11-08 08:27:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731054460000|2024-11-08 08:27:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731054470000|2024-11-08 08:27:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731054490000|2024-11-08 08:28:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731054500000|2024-11-08 08:28:20|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731054520000|2024-11-08 08:28:40|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731054530000|2024-11-08 08:28:50|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731054550000|2024-11-08 08:29:10|46.57|46.27|46.57|46.27|46.58|46.28|46.57|46.27|3
1731054560000|2024-11-08 08:29:20|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1731054570000|2024-11-08 08:29:30|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731054590000|2024-11-08 08:29:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731054600000|2024-11-08 08:30:00|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731054620000|2024-11-08 08:30:20|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731054630000|2024-11-08 08:30:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731054650000|2024-11-08 08:30:50|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731054660000|2024-11-08 08:31:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731054670000|2024-11-08 08:31:10|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731054680000|2024-11-08 08:31:20|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731054690000|2024-11-08 08:31:30|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731054700000|2024-11-08 08:31:40|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731054720000|2024-11-08 08:32:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1731054730000|2024-11-08 08:32:10|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|3
1731054760000|2024-11-08 08:32:40|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731054780000|2024-11-08 08:33:00|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731054800000|2024-11-08 08:33:20|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1731054810000|2024-11-08 08:33:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731054840000|2024-11-08 08:34:00|46.56|46.26|46.57|46.27|46.57|46.27|46.56|46.26|2
1731054850000|2024-11-08 08:34:10|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1731054870000|2024-11-08 08:34:30|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731054880000|2024-11-08 08:34:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731054900000|2024-11-08 08:35:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731054910000|2024-11-08 08:35:10|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1731054920000|2024-11-08 08:35:20|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731054930000|2024-11-08 08:35:30|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1731054940000|2024-11-08 08:35:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731054970000|2024-11-08 08:36:10|46.47|46.17|46.47|46.17|46.48|46.18|46.47|46.17|3
1731054980000|2024-11-08 08:36:20|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731054990000|2024-11-08 08:36:30|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1731055000000|2024-11-08 08:36:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731055020000|2024-11-08 08:37:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1731055040000|2024-11-08 08:37:20|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1731055050000|2024-11-08 08:37:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|4
1731055060000|2024-11-08 08:37:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731055110000|2024-11-08 08:38:30|46.49|46.19|46.47|46.17|46.49|46.19|46.47|46.17|5
1731055130000|2024-11-08 08:38:50|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731055140000|2024-11-08 08:39:00|46.5|46.2|46.5|46.2|46.5|46.2|46.49|46.19|3
1731055160000|2024-11-08 08:39:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731055170000|2024-11-08 08:39:30|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731055180000|2024-11-08 08:39:40|46.53|46.23|46.53|46.23|46.54|46.24|46.53|46.23|3
1731055200000|2024-11-08 08:40:00|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731055210000|2024-11-08 08:40:10|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731055230000|2024-11-08 08:40:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731055240000|2024-11-08 08:40:40|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731055250000|2024-11-08 08:40:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731055260000|2024-11-08 08:41:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731055270000|2024-11-08 08:41:10|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731055280000|2024-11-08 08:41:20|46.46|46.16|46.47|46.17|46.48|46.18|46.46|46.16|4
1731055290000|2024-11-08 08:41:30|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|6
1731055300000|2024-11-08 08:41:40|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1731055320000|2024-11-08 08:42:00|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731055330000|2024-11-08 08:42:10|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1731055350000|2024-11-08 08:42:30|46.46|46.16|46.46|46.16|46.46|46.16|46.45|46.15|3
1731055360000|2024-11-08 08:42:40|46.47|46.17|46.47|46.17|46.47|46.17|46.47|46.17|1
1731055380000|2024-11-08 08:43:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731055460000|2024-11-08 08:44:20|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731055540000|2024-11-08 08:45:40|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1731055550000|2024-11-08 08:45:50|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731055560000|2024-11-08 08:46:00|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|4
1731055580000|2024-11-08 08:46:20|46.53|46.23|46.55|46.25|46.55|46.25|46.53|46.23|2
1731055600000|2024-11-08 08:46:40|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731055610000|2024-11-08 08:46:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731055620000|2024-11-08 08:47:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731055630000|2024-11-08 08:47:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731055640000|2024-11-08 08:47:20|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731055650000|2024-11-08 08:47:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731055670000|2024-11-08 08:47:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731055690000|2024-11-08 08:48:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731055700000|2024-11-08 08:48:20|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731055710000|2024-11-08 08:48:30|46.54|46.24|46.53|46.23|46.54|46.24|46.53|46.23|2
1731055720000|2024-11-08 08:48:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731055750000|2024-11-08 08:49:10|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731055810000|2024-11-08 08:50:10|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|3
1731055820000|2024-11-08 08:50:20|46.59|46.29|46.56|46.26|46.59|46.29|46.56|46.26|4
1731055840000|2024-11-08 08:50:40|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731055850000|2024-11-08 08:50:50|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731055860000|2024-11-08 08:51:00|46.57|46.27|46.57|46.27|46.57|46.27|46.57|46.27|1
1731055890000|2024-11-08 08:51:30|46.56|46.26|46.54|46.24|46.56|46.26|46.54|46.24|2
1731055900000|2024-11-08 08:51:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731055920000|2024-11-08 08:52:00|46.54|46.24|46.56|46.26|46.56|46.26|46.54|46.24|7
1731055930000|2024-11-08 08:52:10|46.57|46.27|46.58|46.28|46.59|46.29|46.57|46.27|4
1731055940000|2024-11-08 08:52:20|46.59|46.29|46.58|46.28|46.59|46.29|46.57|46.27|4
1731055950000|2024-11-08 08:52:30|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731055960000|2024-11-08 08:52:40|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|3
1731055970000|2024-11-08 08:52:50|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731055980000|2024-11-08 08:53:00|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|4
1731055990000|2024-11-08 08:53:10|46.56|46.26|46.55|46.25|46.56|46.26|46.55|46.25|2
1731056010000|2024-11-08 08:53:30|46.56|46.26|46.56|46.26|46.56|46.26|46.55|46.25|3
1731056020000|2024-11-08 08:53:40|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731056050000|2024-11-08 08:54:10|46.58|46.28|46.58|46.28|46.58|46.28|46.58|46.28|1
1731056070000|2024-11-08 08:54:30|46.57|46.27|46.56|46.26|46.57|46.27|46.56|46.26|2
1731056080000|2024-11-08 08:54:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731056100000|2024-11-08 08:55:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731056110000|2024-11-08 08:55:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731056140000|2024-11-08 08:55:40|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731056160000|2024-11-08 08:56:00|46.52|46.22|46.51|46.21|46.52|46.22|46.51|46.21|2
1731056170000|2024-11-08 08:56:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731056190000|2024-11-08 08:56:30|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731056220000|2024-11-08 08:57:00|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731056230000|2024-11-08 08:57:10|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731056250000|2024-11-08 08:57:30|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731056260000|2024-11-08 08:57:40|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731056280000|2024-11-08 08:58:00|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731056320000|2024-11-08 08:58:40|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1731056380000|2024-11-08 08:59:40|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731056390000|2024-11-08 08:59:50|46.51|46.21|46.5|46.2|46.51|46.21|46.5|46.2|4
1731056400000|2024-11-08 09:00:00|46.51|46.21|46.49|46.19|46.51|46.21|46.49|46.19|3
1731056410000|2024-11-08 09:00:10|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731056430000|2024-11-08 09:00:30|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731056440000|2024-11-08 09:00:40|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731056460000|2024-11-08 09:01:00|46.51|46.21|46.51|46.21|46.53|46.23|46.51|46.21|5
1731056480000|2024-11-08 09:01:20|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|3
1731056500000|2024-11-08 09:01:40|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731056520000|2024-11-08 09:02:00|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731056540000|2024-11-08 09:02:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731056550000|2024-11-08 09:02:30|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731056560000|2024-11-08 09:02:40|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731056600000|2024-11-08 09:03:20|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731056610000|2024-11-08 09:03:30|46.5|46.2|46.51|46.21|46.51|46.21|46.5|46.2|2
1731056670000|2024-11-08 09:04:30|46.5|46.2|46.46|46.16|46.5|46.2|46.46|46.16|2
1731056690000|2024-11-08 09:04:50|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731056710000|2024-11-08 09:05:10|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731056730000|2024-11-08 09:05:30|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731056740000|2024-11-08 09:05:40|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731056750000|2024-11-08 09:05:50|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731056760000|2024-11-08 09:06:00|46.5|46.2|46.5|46.2|46.51|46.21|46.5|46.2|3
1731056790000|2024-11-08 09:06:30|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731056820000|2024-11-08 09:07:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731056830000|2024-11-08 09:07:10|46.54|46.24|46.54|46.24|46.54|46.24|46.54|46.24|1
1731056850000|2024-11-08 09:07:30|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|2
1731056860000|2024-11-08 09:07:40|46.57|46.27|46.59|46.29|46.59|46.29|46.57|46.27|3
1731056890000|2024-11-08 09:08:10|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731056940000|2024-11-08 09:09:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731056960000|2024-11-08 09:09:20|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731057010000|2024-11-08 09:10:10|46.56|46.26|46.56|46.26|46.56|46.26|46.56|46.26|1
1731057020000|2024-11-08 09:10:20|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1731057040000|2024-11-08 09:10:40|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731057050000|2024-11-08 09:10:50|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731057060000|2024-11-08 09:11:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731057070000|2024-11-08 09:11:10|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|3
1731057080000|2024-11-08 09:11:20|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731057090000|2024-11-08 09:11:30|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731057100000|2024-11-08 09:11:40|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731057120000|2024-11-08 09:12:00|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731057130000|2024-11-08 09:12:10|46.62|46.32|46.63|46.33|46.63|46.33|46.62|46.32|2
1731057140000|2024-11-08 09:12:20|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731057150000|2024-11-08 09:12:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731057180000|2024-11-08 09:13:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731057190000|2024-11-08 09:13:10|46.65|46.35|46.64|46.34|46.65|46.35|46.64|46.34|2
1731057210000|2024-11-08 09:13:30|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731057270000|2024-11-08 09:14:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731057320000|2024-11-08 09:15:20|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731057370000|2024-11-08 09:16:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731057380000|2024-11-08 09:16:20|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731057390000|2024-11-08 09:16:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731057400000|2024-11-08 09:16:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731057420000|2024-11-08 09:17:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731057450000|2024-11-08 09:17:30|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1731057490000|2024-11-08 09:18:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731057500000|2024-11-08 09:18:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731057540000|2024-11-08 09:19:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731057550000|2024-11-08 09:19:10|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731057560000|2024-11-08 09:19:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731057570000|2024-11-08 09:19:30|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731057580000|2024-11-08 09:19:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731057590000|2024-11-08 09:19:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731057610000|2024-11-08 09:20:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731057630000|2024-11-08 09:20:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731057650000|2024-11-08 09:20:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731057680000|2024-11-08 09:21:20|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1731057690000|2024-11-08 09:21:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731057700000|2024-11-08 09:21:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731057720000|2024-11-08 09:22:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731057750000|2024-11-08 09:22:30|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731057770000|2024-11-08 09:22:50|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731057790000|2024-11-08 09:23:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731057820000|2024-11-08 09:23:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731057850000|2024-11-08 09:24:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731057890000|2024-11-08 09:24:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731057900000|2024-11-08 09:25:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731057910000|2024-11-08 09:25:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731057940000|2024-11-08 09:25:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731057950000|2024-11-08 09:25:50|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731058010000|2024-11-08 09:26:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731058020000|2024-11-08 09:27:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731058050000|2024-11-08 09:27:30|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1731058070000|2024-11-08 09:27:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058080000|2024-11-08 09:28:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731058090000|2024-11-08 09:28:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731058120000|2024-11-08 09:28:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058140000|2024-11-08 09:29:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731058170000|2024-11-08 09:29:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058190000|2024-11-08 09:29:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731058210000|2024-11-08 09:30:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058230000|2024-11-08 09:30:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731058240000|2024-11-08 09:30:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731058270000|2024-11-08 09:31:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731058280000|2024-11-08 09:31:20|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731058290000|2024-11-08 09:31:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058320000|2024-11-08 09:32:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|5
1731058330000|2024-11-08 09:32:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058380000|2024-11-08 09:33:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731058400000|2024-11-08 09:33:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058410000|2024-11-08 09:33:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731058420000|2024-11-08 09:33:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731058440000|2024-11-08 09:34:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731058450000|2024-11-08 09:34:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|5
1731058460000|2024-11-08 09:34:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731058470000|2024-11-08 09:34:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731058530000|2024-11-08 09:35:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058540000|2024-11-08 09:35:40|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1731058550000|2024-11-08 09:35:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731058560000|2024-11-08 09:36:00|46.71|46.41|46.71|46.41|46.71|46.41|46.7|46.4|3
1731058580000|2024-11-08 09:36:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|4
1731058600000|2024-11-08 09:36:40|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|3
1731058610000|2024-11-08 09:36:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731058620000|2024-11-08 09:37:00|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1731058630000|2024-11-08 09:37:10|46.69|46.39|46.67|46.37|46.69|46.39|46.67|46.37|3
1731058640000|2024-11-08 09:37:20|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731058660000|2024-11-08 09:37:40|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731058670000|2024-11-08 09:37:50|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731058690000|2024-11-08 09:38:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731058700000|2024-11-08 09:38:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731058710000|2024-11-08 09:38:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731058730000|2024-11-08 09:38:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1731058740000|2024-11-08 09:39:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731058750000|2024-11-08 09:39:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731058770000|2024-11-08 09:39:30|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1731058820000|2024-11-08 09:40:20|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731058830000|2024-11-08 09:40:30|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|3
1731058840000|2024-11-08 09:40:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1731058850000|2024-11-08 09:40:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731058860000|2024-11-08 09:41:00|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731058880000|2024-11-08 09:41:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731058950000|2024-11-08 09:42:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731058960000|2024-11-08 09:42:40|46.72|46.42|46.73|46.43|46.73|46.43|46.71|46.41|4
1731058990000|2024-11-08 09:43:10|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731059020000|2024-11-08 09:43:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731059030000|2024-11-08 09:43:50|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731059040000|2024-11-08 09:44:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731059050000|2024-11-08 09:44:10|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731059060000|2024-11-08 09:44:20|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731059070000|2024-11-08 09:44:30|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731059080000|2024-11-08 09:44:40|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731059090000|2024-11-08 09:44:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731059160000|2024-11-08 09:46:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731059170000|2024-11-08 09:46:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731059180000|2024-11-08 09:46:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731059210000|2024-11-08 09:46:50|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731059240000|2024-11-08 09:47:20|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731059260000|2024-11-08 09:47:40|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731059280000|2024-11-08 09:48:00|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731059310000|2024-11-08 09:48:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731059330000|2024-11-08 09:48:50|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731059340000|2024-11-08 09:49:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731059350000|2024-11-08 09:49:10|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731059360000|2024-11-08 09:49:20|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731059380000|2024-11-08 09:49:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731059470000|2024-11-08 09:51:10|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731059510000|2024-11-08 09:51:50|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731059530000|2024-11-08 09:52:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731059540000|2024-11-08 09:52:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731059560000|2024-11-08 09:52:40|46.72|46.42|46.74|46.44|46.74|46.44|46.72|46.42|3
1731059590000|2024-11-08 09:53:10|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731059610000|2024-11-08 09:53:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731059710000|2024-11-08 09:55:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731059730000|2024-11-08 09:55:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731059750000|2024-11-08 09:55:50|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731059800000|2024-11-08 09:56:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731059820000|2024-11-08 09:57:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731059830000|2024-11-08 09:57:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731059860000|2024-11-08 09:57:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731059870000|2024-11-08 09:57:50|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731059890000|2024-11-08 09:58:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731059930000|2024-11-08 09:58:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731059940000|2024-11-08 09:59:00|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731059950000|2024-11-08 09:59:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731059960000|2024-11-08 09:59:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731060000000|2024-11-08 10:00:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731060010000|2024-11-08 10:00:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731060030000|2024-11-08 10:00:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731060040000|2024-11-08 10:00:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731060050000|2024-11-08 10:00:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731060080000|2024-11-08 10:01:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731060120000|2024-11-08 10:02:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731060180000|2024-11-08 10:03:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731060190000|2024-11-08 10:03:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731060210000|2024-11-08 10:03:30|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731060220000|2024-11-08 10:03:40|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731060230000|2024-11-08 10:03:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731060240000|2024-11-08 10:04:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|2
1731060270000|2024-11-08 10:04:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731060280000|2024-11-08 10:04:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731060310000|2024-11-08 10:05:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731060360000|2024-11-08 10:06:00|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731060410000|2024-11-08 10:06:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731060420000|2024-11-08 10:07:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731060440000|2024-11-08 10:07:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731060500000|2024-11-08 10:08:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731060540000|2024-11-08 10:09:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731060550000|2024-11-08 10:09:10|46.71|46.41|46.72|46.42|46.72|46.42|46.71|46.41|2
1731060560000|2024-11-08 10:09:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731060600000|2024-11-08 10:10:00|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731060620000|2024-11-08 10:10:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731060630000|2024-11-08 10:10:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731060640000|2024-11-08 10:10:40|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731060660000|2024-11-08 10:11:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731060670000|2024-11-08 10:11:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|2
1731060680000|2024-11-08 10:11:20|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|2
1731060700000|2024-11-08 10:11:40|46.66|46.36|46.66|46.36|46.67|46.37|46.66|46.36|3
1731060710000|2024-11-08 10:11:50|46.67|46.37|46.67|46.37|46.67|46.37|46.66|46.36|3
1731060720000|2024-11-08 10:12:00|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731060800000|2024-11-08 10:13:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731060810000|2024-11-08 10:13:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731060870000|2024-11-08 10:14:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731060910000|2024-11-08 10:15:10|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731060960000|2024-11-08 10:16:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731060990000|2024-11-08 10:16:30|46.68|46.38|46.67|46.37|46.68|46.38|46.67|46.37|2
1731061000000|2024-11-08 10:16:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731061090000|2024-11-08 10:18:10|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731061100000|2024-11-08 10:18:20|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731061170000|2024-11-08 10:19:30|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|2
1731061200000|2024-11-08 10:20:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731061210000|2024-11-08 10:20:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731061220000|2024-11-08 10:20:20|46.72|46.42|46.73|46.43|46.73|46.43|46.72|46.42|2
1731061240000|2024-11-08 10:20:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731061250000|2024-11-08 10:20:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1731061260000|2024-11-08 10:21:00|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731061270000|2024-11-08 10:21:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731061300000|2024-11-08 10:21:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731061310000|2024-11-08 10:21:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731061320000|2024-11-08 10:22:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061340000|2024-11-08 10:22:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1731061370000|2024-11-08 10:22:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731061390000|2024-11-08 10:23:10|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731061420000|2024-11-08 10:23:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061440000|2024-11-08 10:24:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731061450000|2024-11-08 10:24:10|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|4
1731061460000|2024-11-08 10:24:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731061470000|2024-11-08 10:24:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731061520000|2024-11-08 10:25:20|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731061530000|2024-11-08 10:25:30|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|7
1731061540000|2024-11-08 10:25:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731061550000|2024-11-08 10:25:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1731061560000|2024-11-08 10:26:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731061570000|2024-11-08 10:26:10|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1731061590000|2024-11-08 10:26:30|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|4
1731061610000|2024-11-08 10:26:50|46.81|46.51|46.78|46.48|46.81|46.51|46.78|46.48|5
1731061620000|2024-11-08 10:27:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731061640000|2024-11-08 10:27:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1731061650000|2024-11-08 10:27:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731061660000|2024-11-08 10:27:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731061670000|2024-11-08 10:27:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1731061680000|2024-11-08 10:28:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731061690000|2024-11-08 10:28:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731061700000|2024-11-08 10:28:20|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|6
1731061710000|2024-11-08 10:28:30|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|5
1731061730000|2024-11-08 10:28:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061750000|2024-11-08 10:29:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731061760000|2024-11-08 10:29:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|4
1731061770000|2024-11-08 10:29:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061790000|2024-11-08 10:29:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731061800000|2024-11-08 10:30:00|46.78|46.48|46.78|46.48|46.79|46.49|46.77|46.47|7
1731061820000|2024-11-08 10:30:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731061830000|2024-11-08 10:30:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731061840000|2024-11-08 10:30:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061860000|2024-11-08 10:31:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731061870000|2024-11-08 10:31:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731061880000|2024-11-08 10:31:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731061890000|2024-11-08 10:31:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731061910000|2024-11-08 10:31:50|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731061920000|2024-11-08 10:32:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731061930000|2024-11-08 10:32:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731061940000|2024-11-08 10:32:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731061950000|2024-11-08 10:32:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1731061960000|2024-11-08 10:32:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|8
1731061970000|2024-11-08 10:32:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731061980000|2024-11-08 10:33:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731062000000|2024-11-08 10:33:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731062020000|2024-11-08 10:33:40|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731062040000|2024-11-08 10:34:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731062060000|2024-11-08 10:34:20|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1731062080000|2024-11-08 10:34:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731062100000|2024-11-08 10:35:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731062110000|2024-11-08 10:35:10|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|3
1731062120000|2024-11-08 10:35:20|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|5
1731062130000|2024-11-08 10:35:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731062150000|2024-11-08 10:35:50|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731062170000|2024-11-08 10:36:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731062180000|2024-11-08 10:36:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1731062190000|2024-11-08 10:36:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731062200000|2024-11-08 10:36:40|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|7
1731062220000|2024-11-08 10:37:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1731062230000|2024-11-08 10:37:10|46.77|46.47|46.77|46.47|46.77|46.47|46.76|46.46|7
1731062240000|2024-11-08 10:37:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731062250000|2024-11-08 10:37:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731062280000|2024-11-08 10:38:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731062290000|2024-11-08 10:38:10|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731062300000|2024-11-08 10:38:20|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731062310000|2024-11-08 10:38:30|46.76|46.46|46.76|46.46|46.76|46.46|46.75|46.45|3
1731062320000|2024-11-08 10:38:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731062340000|2024-11-08 10:39:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|7
1731062370000|2024-11-08 10:39:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1731062380000|2024-11-08 10:39:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731062390000|2024-11-08 10:39:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|6
1731062400000|2024-11-08 10:40:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731062410000|2024-11-08 10:40:10|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731062420000|2024-11-08 10:40:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1731062430000|2024-11-08 10:40:30|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|5
1731062440000|2024-11-08 10:40:40|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731062470000|2024-11-08 10:41:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731062480000|2024-11-08 10:41:20|46.8|46.5|46.85|46.55|46.85|46.55|46.8|46.5|7
1731062540000|2024-11-08 10:42:20|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1731062560000|2024-11-08 10:42:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731062700000|2024-11-08 10:45:00|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|9
1731062710000|2024-11-08 10:45:10|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|7
1731062720000|2024-11-08 10:45:20|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731062730000|2024-11-08 10:45:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731062740000|2024-11-08 10:45:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1731062750000|2024-11-08 10:45:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731062760000|2024-11-08 10:46:00|46.84|46.54|46.84|46.54|46.85|46.55|46.83|46.53|5
1731062770000|2024-11-08 10:46:10|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|6
1731062780000|2024-11-08 10:46:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731062790000|2024-11-08 10:46:30|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731062800000|2024-11-08 10:46:40|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|4
1731062810000|2024-11-08 10:46:50|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1731062820000|2024-11-08 10:47:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|6
1731062830000|2024-11-08 10:47:10|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|3
1731062840000|2024-11-08 10:47:20|46.82|46.52|46.8|46.5|46.83|46.53|46.8|46.5|5
1731062850000|2024-11-08 10:47:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1731062860000|2024-11-08 10:47:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731062870000|2024-11-08 10:47:50|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|4
1731062880000|2024-11-08 10:48:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|7
1731062890000|2024-11-08 10:48:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731062900000|2024-11-08 10:48:20|46.83|46.53|46.83|46.53|46.84|46.54|46.82|46.52|5
1731062910000|2024-11-08 10:48:30|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1731062920000|2024-11-08 10:48:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731062930000|2024-11-08 10:48:50|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731062940000|2024-11-08 10:49:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1731062950000|2024-11-08 10:49:10|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731062970000|2024-11-08 10:49:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731062980000|2024-11-08 10:49:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731063000000|2024-11-08 10:50:00|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1731063030000|2024-11-08 10:50:30|46.83|46.53|46.85|46.55|46.85|46.55|46.83|46.53|5
1731063040000|2024-11-08 10:50:40|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|8
1731063050000|2024-11-08 10:50:50|46.85|46.55|46.85|46.55|46.86|46.56|46.84|46.54|9
1731063060000|2024-11-08 10:51:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731063080000|2024-11-08 10:51:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731063090000|2024-11-08 10:51:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731063100000|2024-11-08 10:51:40|46.86|46.56|46.86|46.56|46.86|46.56|46.85|46.55|3
1731063110000|2024-11-08 10:51:50|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731063120000|2024-11-08 10:52:00|46.85|46.55|46.85|46.55|46.86|46.56|46.85|46.55|3
1731063130000|2024-11-08 10:52:10|46.86|46.56|46.85|46.55|46.86|46.56|46.84|46.54|12
1731063150000|2024-11-08 10:52:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731063170000|2024-11-08 10:52:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731063180000|2024-11-08 10:53:00|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731063210000|2024-11-08 10:53:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731063230000|2024-11-08 10:53:50|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731063240000|2024-11-08 10:54:00|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731063250000|2024-11-08 10:54:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731063630000|2024-11-08 11:00:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1731063640000|2024-11-08 11:00:40|46.9|46.6|46.92|46.62|46.92|46.62|46.89|46.59|7
1731063650000|2024-11-08 11:00:50|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|7
1731063660000|2024-11-08 11:01:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|7
1731063670000|2024-11-08 11:01:10|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1731063680000|2024-11-08 11:01:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|4
1731063690000|2024-11-08 11:01:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731063700000|2024-11-08 11:01:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1731063710000|2024-11-08 11:01:50|46.89|46.59|46.88|46.58|46.9|46.6|46.88|46.58|8
1731063750000|2024-11-08 11:02:30|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731063780000|2024-11-08 11:03:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731063790000|2024-11-08 11:03:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1731063830000|2024-11-08 11:03:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731063910000|2024-11-08 11:05:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731063920000|2024-11-08 11:05:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731063930000|2024-11-08 11:05:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731063940000|2024-11-08 11:05:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731063980000|2024-11-08 11:06:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731063990000|2024-11-08 11:06:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731064020000|2024-11-08 11:07:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731064030000|2024-11-08 11:07:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731064050000|2024-11-08 11:07:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731064100000|2024-11-08 11:08:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731064120000|2024-11-08 11:08:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731064210000|2024-11-08 11:10:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731064260000|2024-11-08 11:11:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731064290000|2024-11-08 11:11:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731064300000|2024-11-08 11:11:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731064330000|2024-11-08 11:12:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731064380000|2024-11-08 11:13:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731064390000|2024-11-08 11:13:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1731064460000|2024-11-08 11:14:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731064520000|2024-11-08 11:15:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731064530000|2024-11-08 11:15:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731064560000|2024-11-08 11:16:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731064580000|2024-11-08 11:16:20|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1731064600000|2024-11-08 11:16:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731064610000|2024-11-08 11:16:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731064620000|2024-11-08 11:17:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731064630000|2024-11-08 11:17:10|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731064650000|2024-11-08 11:17:30|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731064660000|2024-11-08 11:17:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731064680000|2024-11-08 11:18:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731064690000|2024-11-08 11:18:10|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731064700000|2024-11-08 11:18:20|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731064710000|2024-11-08 11:18:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731064720000|2024-11-08 11:18:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1731064740000|2024-11-08 11:19:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|8
1731064750000|2024-11-08 11:19:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731064810000|2024-11-08 11:20:10|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1731064850000|2024-11-08 11:20:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731064870000|2024-11-08 11:21:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731064930000|2024-11-08 11:22:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731064940000|2024-11-08 11:22:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731064960000|2024-11-08 11:22:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731064970000|2024-11-08 11:22:50|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1731064990000|2024-11-08 11:23:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731065040000|2024-11-08 11:24:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731065050000|2024-11-08 11:24:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731065090000|2024-11-08 11:24:50|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731065110000|2024-11-08 11:25:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731065130000|2024-11-08 11:25:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731065140000|2024-11-08 11:25:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731065150000|2024-11-08 11:25:50|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731065220000|2024-11-08 11:27:00|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731065290000|2024-11-08 11:28:10|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731065330000|2024-11-08 11:28:50|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731065430000|2024-11-08 11:30:30|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731065440000|2024-11-08 11:30:40|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731065520000|2024-11-08 11:32:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731065530000|2024-11-08 11:32:10|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731065550000|2024-11-08 11:32:30|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1731065590000|2024-11-08 11:33:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731065600000|2024-11-08 11:33:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731065620000|2024-11-08 11:33:40|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731065640000|2024-11-08 11:34:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731065660000|2024-11-08 11:34:20|46.79|46.49|46.84|46.54|46.84|46.54|46.79|46.49|3
1731065680000|2024-11-08 11:34:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1731065700000|2024-11-08 11:35:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731065710000|2024-11-08 11:35:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731065730000|2024-11-08 11:35:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731065750000|2024-11-08 11:35:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731065760000|2024-11-08 11:36:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731065790000|2024-11-08 11:36:30|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|2
1731065800000|2024-11-08 11:36:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731065820000|2024-11-08 11:37:00|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731065840000|2024-11-08 11:37:20|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731065860000|2024-11-08 11:37:40|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731065930000|2024-11-08 11:38:50|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731065940000|2024-11-08 11:39:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731065950000|2024-11-08 11:39:10|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731065970000|2024-11-08 11:39:30|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731065990000|2024-11-08 11:39:50|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731066000000|2024-11-08 11:40:00|46.76|46.46|46.76|46.46|46.77|46.47|46.76|46.46|3
1731066020000|2024-11-08 11:40:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|2
1731066030000|2024-11-08 11:40:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731066050000|2024-11-08 11:40:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731066090000|2024-11-08 11:41:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731066110000|2024-11-08 11:41:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731066140000|2024-11-08 11:42:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731066170000|2024-11-08 11:42:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731066190000|2024-11-08 11:43:10|46.8|46.5|46.79|46.49|46.81|46.51|46.79|46.49|4
1731066220000|2024-11-08 11:43:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731066230000|2024-11-08 11:43:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731066290000|2024-11-08 11:44:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731066310000|2024-11-08 11:45:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731066320000|2024-11-08 11:45:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731066330000|2024-11-08 11:45:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731066370000|2024-11-08 11:46:10|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731066380000|2024-11-08 11:46:20|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731066420000|2024-11-08 11:47:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731066480000|2024-11-08 11:48:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731066520000|2024-11-08 11:48:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731066570000|2024-11-08 11:49:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731066600000|2024-11-08 11:50:00|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731066610000|2024-11-08 11:50:10|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731066660000|2024-11-08 11:51:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731066690000|2024-11-08 11:51:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731066700000|2024-11-08 11:51:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731066840000|2024-11-08 11:54:00|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|2
1731066860000|2024-11-08 11:54:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731066870000|2024-11-08 11:54:30|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731066880000|2024-11-08 11:54:40|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731066920000|2024-11-08 11:55:20|46.76|46.46|46.76|46.46|46.76|46.46|46.76|46.46|1
1731066950000|2024-11-08 11:55:50|46.75|46.45|46.75|46.45|46.75|46.45|46.74|46.44|3
1731067000000|2024-11-08 11:56:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731067050000|2024-11-08 11:57:30|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731067110000|2024-11-08 11:58:30|46.75|46.45|46.75|46.45|46.75|46.45|46.75|46.45|1
1731067130000|2024-11-08 11:58:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731067200000|2024-11-08 12:00:00|46.75|46.45|46.76|46.46|46.76|46.46|46.75|46.45|2
1731067220000|2024-11-08 12:00:20|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1731067230000|2024-11-08 12:00:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731067280000|2024-11-08 12:01:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731067290000|2024-11-08 12:01:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731067300000|2024-11-08 12:01:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067320000|2024-11-08 12:02:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731067340000|2024-11-08 12:02:20|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1731067360000|2024-11-08 12:02:40|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731067370000|2024-11-08 12:02:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067400000|2024-11-08 12:03:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731067460000|2024-11-08 12:04:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067500000|2024-11-08 12:05:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731067530000|2024-11-08 12:05:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067550000|2024-11-08 12:05:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731067560000|2024-11-08 12:06:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731067570000|2024-11-08 12:06:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|3
1731067600000|2024-11-08 12:06:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731067610000|2024-11-08 12:06:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731067630000|2024-11-08 12:07:10|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731067640000|2024-11-08 12:07:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067650000|2024-11-08 12:07:30|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731067670000|2024-11-08 12:07:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731067700000|2024-11-08 12:08:20|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|2
1731067720000|2024-11-08 12:08:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731067730000|2024-11-08 12:08:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731067760000|2024-11-08 12:09:20|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1731067800000|2024-11-08 12:10:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731067820000|2024-11-08 12:10:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731067830000|2024-11-08 12:10:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731067850000|2024-11-08 12:10:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731067890000|2024-11-08 12:11:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731067970000|2024-11-08 12:12:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731068020000|2024-11-08 12:13:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731068050000|2024-11-08 12:14:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731068060000|2024-11-08 12:14:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731068110000|2024-11-08 12:15:10|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|2
1731068150000|2024-11-08 12:15:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731068170000|2024-11-08 12:16:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731068180000|2024-11-08 12:16:20|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731068190000|2024-11-08 12:16:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731068210000|2024-11-08 12:16:50|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731068220000|2024-11-08 12:17:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731068230000|2024-11-08 12:17:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731068240000|2024-11-08 12:17:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731068250000|2024-11-08 12:17:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731068260000|2024-11-08 12:17:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1731068270000|2024-11-08 12:17:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068280000|2024-11-08 12:18:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731068290000|2024-11-08 12:18:10|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731068350000|2024-11-08 12:19:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731068370000|2024-11-08 12:19:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068430000|2024-11-08 12:20:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731068440000|2024-11-08 12:20:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731068480000|2024-11-08 12:21:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068500000|2024-11-08 12:21:40|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1731068570000|2024-11-08 12:22:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068590000|2024-11-08 12:23:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731068600000|2024-11-08 12:23:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068660000|2024-11-08 12:24:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731068690000|2024-11-08 12:24:50|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731068700000|2024-11-08 12:25:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731068800000|2024-11-08 12:26:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731068810000|2024-11-08 12:26:50|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1731068870000|2024-11-08 12:27:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731068890000|2024-11-08 12:28:10|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731068970000|2024-11-08 12:29:30|46.86|46.56|46.87|46.57|46.87|46.57|46.86|46.56|2
1731068980000|2024-11-08 12:29:40|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731069050000|2024-11-08 12:30:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731069080000|2024-11-08 12:31:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731069090000|2024-11-08 12:31:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731069100000|2024-11-08 12:31:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731069110000|2024-11-08 12:31:50|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1731069120000|2024-11-08 12:32:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731069140000|2024-11-08 12:32:20|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731069150000|2024-11-08 12:32:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731069180000|2024-11-08 12:33:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731069230000|2024-11-08 12:33:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731069300000|2024-11-08 12:35:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731069320000|2024-11-08 12:35:20|47|46.7|47.02|46.72|47.02|46.72|47|46.7|3
1731069330000|2024-11-08 12:35:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731069350000|2024-11-08 12:35:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731069360000|2024-11-08 12:36:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|4
1731069370000|2024-11-08 12:36:10|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1731069390000|2024-11-08 12:36:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731069400000|2024-11-08 12:36:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731069420000|2024-11-08 12:37:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731069430000|2024-11-08 12:37:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731069440000|2024-11-08 12:37:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731069520000|2024-11-08 12:38:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731069530000|2024-11-08 12:38:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731069540000|2024-11-08 12:39:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731069560000|2024-11-08 12:39:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731069580000|2024-11-08 12:39:40|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1731069590000|2024-11-08 12:39:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731069600000|2024-11-08 12:40:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731069620000|2024-11-08 12:40:20|46.98|46.68|47|46.7|47|46.7|46.98|46.68|3
1731069640000|2024-11-08 12:40:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731069690000|2024-11-08 12:41:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731069700000|2024-11-08 12:41:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731069710000|2024-11-08 12:41:50|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731069720000|2024-11-08 12:42:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731069730000|2024-11-08 12:42:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731069740000|2024-11-08 12:42:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731069780000|2024-11-08 12:43:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1731069800000|2024-11-08 12:43:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731069810000|2024-11-08 12:43:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731069920000|2024-11-08 12:45:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731069930000|2024-11-08 12:45:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731069940000|2024-11-08 12:45:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731069950000|2024-11-08 12:45:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731069960000|2024-11-08 12:46:00|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1731069980000|2024-11-08 12:46:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731069990000|2024-11-08 12:46:30|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731070000000|2024-11-08 12:46:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731070020000|2024-11-08 12:47:00|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|3
1731070040000|2024-11-08 12:47:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731070060000|2024-11-08 12:47:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731070080000|2024-11-08 12:48:00|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731070090000|2024-11-08 12:48:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731070100000|2024-11-08 12:48:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731070110000|2024-11-08 12:48:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731070120000|2024-11-08 12:48:40|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731070140000|2024-11-08 12:49:00|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1731070150000|2024-11-08 12:49:10|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|2
1731070160000|2024-11-08 12:49:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731070200000|2024-11-08 12:50:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731070210000|2024-11-08 12:50:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731070220000|2024-11-08 12:50:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731070250000|2024-11-08 12:50:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731070260000|2024-11-08 12:51:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731070270000|2024-11-08 12:51:10|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|6
1731070280000|2024-11-08 12:51:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731070290000|2024-11-08 12:51:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731070310000|2024-11-08 12:51:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731070320000|2024-11-08 12:52:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731070340000|2024-11-08 12:52:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731070350000|2024-11-08 12:52:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731070370000|2024-11-08 12:52:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731070400000|2024-11-08 12:53:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731070420000|2024-11-08 12:53:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731070430000|2024-11-08 12:53:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731070440000|2024-11-08 12:54:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731070450000|2024-11-08 12:54:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731070470000|2024-11-08 12:54:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731070480000|2024-11-08 12:54:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731070520000|2024-11-08 12:55:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731070540000|2024-11-08 12:55:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731070550000|2024-11-08 12:55:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731070560000|2024-11-08 12:56:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731070590000|2024-11-08 12:56:30|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731070600000|2024-11-08 12:56:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731070610000|2024-11-08 12:56:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731070670000|2024-11-08 12:57:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731070680000|2024-11-08 12:58:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731070750000|2024-11-08 12:59:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731070760000|2024-11-08 12:59:20|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|3
1731070780000|2024-11-08 12:59:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731070790000|2024-11-08 12:59:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731070800000|2024-11-08 13:00:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1731070840000|2024-11-08 13:00:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731070850000|2024-11-08 13:00:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731070860000|2024-11-08 13:01:00|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|4
1731070870000|2024-11-08 13:01:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731070880000|2024-11-08 13:01:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731070900000|2024-11-08 13:01:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731070910000|2024-11-08 13:01:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731070920000|2024-11-08 13:02:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731070930000|2024-11-08 13:02:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731070950000|2024-11-08 13:02:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731070990000|2024-11-08 13:03:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731071000000|2024-11-08 13:03:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731071010000|2024-11-08 13:03:30|47.05|46.75|47.09|46.79|47.1|46.8|47.05|46.75|7
1731071040000|2024-11-08 13:04:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731071060000|2024-11-08 13:04:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731071070000|2024-11-08 13:04:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731071100000|2024-11-08 13:05:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731071110000|2024-11-08 13:05:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731071120000|2024-11-08 13:05:20|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1731071130000|2024-11-08 13:05:30|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731071140000|2024-11-08 13:05:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731071150000|2024-11-08 13:05:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731071160000|2024-11-08 13:06:00|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1731071170000|2024-11-08 13:06:10|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|4
1731071180000|2024-11-08 13:06:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731071190000|2024-11-08 13:06:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1731071210000|2024-11-08 13:06:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731071220000|2024-11-08 13:07:00|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731071230000|2024-11-08 13:07:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731071240000|2024-11-08 13:07:20|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731071250000|2024-11-08 13:07:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731071260000|2024-11-08 13:07:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071280000|2024-11-08 13:08:00|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731071290000|2024-11-08 13:08:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731071300000|2024-11-08 13:08:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071340000|2024-11-08 13:09:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731071350000|2024-11-08 13:09:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731071360000|2024-11-08 13:09:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071370000|2024-11-08 13:09:30|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731071380000|2024-11-08 13:09:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731071390000|2024-11-08 13:09:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071400000|2024-11-08 13:10:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731071410000|2024-11-08 13:10:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|4
1731071420000|2024-11-08 13:10:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731071430000|2024-11-08 13:10:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731071450000|2024-11-08 13:10:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071460000|2024-11-08 13:11:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731071480000|2024-11-08 13:11:20|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1731071490000|2024-11-08 13:11:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071540000|2024-11-08 13:12:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731071550000|2024-11-08 13:12:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071560000|2024-11-08 13:12:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731071580000|2024-11-08 13:13:00|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071590000|2024-11-08 13:13:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731071600000|2024-11-08 13:13:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1731071610000|2024-11-08 13:13:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071620000|2024-11-08 13:13:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731071640000|2024-11-08 13:14:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731071650000|2024-11-08 13:14:10|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1731071660000|2024-11-08 13:14:20|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731071680000|2024-11-08 13:14:40|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731071700000|2024-11-08 13:15:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731071710000|2024-11-08 13:15:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731071720000|2024-11-08 13:15:20|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731071730000|2024-11-08 13:15:30|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731071740000|2024-11-08 13:15:40|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1731071760000|2024-11-08 13:16:00|46.95|46.65|46.95|46.65|46.96|46.66|46.95|46.65|3
1731071770000|2024-11-08 13:16:10|46.92|46.62|46.97|46.67|46.97|46.67|46.91|46.61|8
1731071780000|2024-11-08 13:16:20|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1731071790000|2024-11-08 13:16:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1731071800000|2024-11-08 13:16:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731071830000|2024-11-08 13:17:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731071840000|2024-11-08 13:17:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731071870000|2024-11-08 13:17:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071890000|2024-11-08 13:18:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731071900000|2024-11-08 13:18:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731071910000|2024-11-08 13:18:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731071940000|2024-11-08 13:19:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731071950000|2024-11-08 13:19:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731071960000|2024-11-08 13:19:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731071980000|2024-11-08 13:19:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731071990000|2024-11-08 13:19:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731072000000|2024-11-08 13:20:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1731072010000|2024-11-08 13:20:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731072020000|2024-11-08 13:20:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731072030000|2024-11-08 13:20:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731072050000|2024-11-08 13:20:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731072080000|2024-11-08 13:21:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731072150000|2024-11-08 13:22:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1731072160000|2024-11-08 13:22:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731072170000|2024-11-08 13:22:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731072180000|2024-11-08 13:23:00|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731072190000|2024-11-08 13:23:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731072200000|2024-11-08 13:23:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731072210000|2024-11-08 13:23:30|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|2
1731072220000|2024-11-08 13:23:40|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1731072230000|2024-11-08 13:23:50|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1731072240000|2024-11-08 13:24:00|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1731072250000|2024-11-08 13:24:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731072270000|2024-11-08 13:24:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731072290000|2024-11-08 13:24:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731072300000|2024-11-08 13:25:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731072310000|2024-11-08 13:25:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731072320000|2024-11-08 13:25:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1731072330000|2024-11-08 13:25:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731072340000|2024-11-08 13:25:40|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|4
1731072350000|2024-11-08 13:25:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731072370000|2024-11-08 13:26:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731072380000|2024-11-08 13:26:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731072420000|2024-11-08 13:27:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731072460000|2024-11-08 13:27:40|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1731072470000|2024-11-08 13:27:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731072510000|2024-11-08 13:28:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731072520000|2024-11-08 13:28:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731072540000|2024-11-08 13:29:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731072600000|2024-11-08 13:30:00|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1731072610000|2024-11-08 13:30:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731072620000|2024-11-08 13:30:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731072630000|2024-11-08 13:30:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731072650000|2024-11-08 13:30:50|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731072660000|2024-11-08 13:31:00|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731072710000|2024-11-08 13:31:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731072730000|2024-11-08 13:32:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731072740000|2024-11-08 13:32:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731072780000|2024-11-08 13:33:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731072810000|2024-11-08 13:33:30|46.89|46.59|46.89|46.59|46.89|46.59|46.88|46.58|3
1731072830000|2024-11-08 13:33:50|46.88|46.58|46.81|46.51|46.88|46.58|46.81|46.51|7
1731072840000|2024-11-08 13:34:00|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731072850000|2024-11-08 13:34:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731072870000|2024-11-08 13:34:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731072880000|2024-11-08 13:34:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731072890000|2024-11-08 13:34:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731072910000|2024-11-08 13:35:10|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|4
1731072920000|2024-11-08 13:35:20|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1731072940000|2024-11-08 13:35:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731072950000|2024-11-08 13:35:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731072960000|2024-11-08 13:36:00|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731072970000|2024-11-08 13:36:10|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731072980000|2024-11-08 13:36:20|46.86|46.56|46.85|46.55|46.86|46.56|46.85|46.55|2
1731072990000|2024-11-08 13:36:30|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731073000000|2024-11-08 13:36:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731073010000|2024-11-08 13:36:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731073020000|2024-11-08 13:37:00|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|7
1731073040000|2024-11-08 13:37:20|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|4
1731073050000|2024-11-08 13:37:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731073100000|2024-11-08 13:38:20|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1731073110000|2024-11-08 13:38:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731073120000|2024-11-08 13:38:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731073130000|2024-11-08 13:38:50|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731073140000|2024-11-08 13:39:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731073230000|2024-11-08 13:40:30|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1731073240000|2024-11-08 13:40:40|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731073250000|2024-11-08 13:40:50|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1731073260000|2024-11-08 13:41:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731073270000|2024-11-08 13:41:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731073280000|2024-11-08 13:41:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731073300000|2024-11-08 13:41:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731073310000|2024-11-08 13:41:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731073330000|2024-11-08 13:42:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731073350000|2024-11-08 13:42:30|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731073360000|2024-11-08 13:42:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731073390000|2024-11-08 13:43:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731073400000|2024-11-08 13:43:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731073420000|2024-11-08 13:43:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|3
1731073430000|2024-11-08 13:43:50|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|2
1731073440000|2024-11-08 13:44:00|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731073450000|2024-11-08 13:44:10|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731073460000|2024-11-08 13:44:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731073470000|2024-11-08 13:44:30|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731073480000|2024-11-08 13:44:40|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|4
1731073490000|2024-11-08 13:44:50|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731073500000|2024-11-08 13:45:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731073510000|2024-11-08 13:45:10|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731073520000|2024-11-08 13:45:20|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731073530000|2024-11-08 13:45:30|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731073540000|2024-11-08 13:45:40|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731073550000|2024-11-08 13:45:50|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731073560000|2024-11-08 13:46:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731073570000|2024-11-08 13:46:10|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731073580000|2024-11-08 13:46:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1731073610000|2024-11-08 13:46:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731073620000|2024-11-08 13:47:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731073630000|2024-11-08 13:47:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731073640000|2024-11-08 13:47:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731073650000|2024-11-08 13:47:30|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1731073670000|2024-11-08 13:47:50|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|2
1731073680000|2024-11-08 13:48:00|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731073690000|2024-11-08 13:48:10|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731073720000|2024-11-08 13:48:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731073740000|2024-11-08 13:49:00|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731073760000|2024-11-08 13:49:20|46.94|46.64|46.95|46.65|46.95|46.65|46.94|46.64|4
1731073770000|2024-11-08 13:49:30|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731073790000|2024-11-08 13:49:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731073800000|2024-11-08 13:50:00|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731073810000|2024-11-08 13:50:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731073840000|2024-11-08 13:50:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731073860000|2024-11-08 13:51:00|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|3
1731073870000|2024-11-08 13:51:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731073880000|2024-11-08 13:51:20|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731073900000|2024-11-08 13:51:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|3
1731073920000|2024-11-08 13:52:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|3
1731073930000|2024-11-08 13:52:10|46.96|46.66|46.96|46.66|46.96|46.66|46.96|46.66|1
1731073970000|2024-11-08 13:52:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731074000000|2024-11-08 13:53:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731074030000|2024-11-08 13:53:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731074050000|2024-11-08 13:54:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1731074060000|2024-11-08 13:54:20|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1731074080000|2024-11-08 13:54:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731074110000|2024-11-08 13:55:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731074130000|2024-11-08 13:55:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731074150000|2024-11-08 13:55:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731074170000|2024-11-08 13:56:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731074180000|2024-11-08 13:56:20|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|3
1731074190000|2024-11-08 13:56:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731074220000|2024-11-08 13:57:00|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731074240000|2024-11-08 13:57:20|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731074280000|2024-11-08 13:58:00|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731074310000|2024-11-08 13:58:30|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731074320000|2024-11-08 13:58:40|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731074330000|2024-11-08 13:58:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731074340000|2024-11-08 13:59:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731074380000|2024-11-08 13:59:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731074390000|2024-11-08 13:59:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731074400000|2024-11-08 14:00:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731074430000|2024-11-08 14:00:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731074440000|2024-11-08 14:00:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731074450000|2024-11-08 14:00:50|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1731074480000|2024-11-08 14:01:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731074490000|2024-11-08 14:01:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731074520000|2024-11-08 14:02:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731074540000|2024-11-08 14:02:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731074550000|2024-11-08 14:02:30|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|3
1731074560000|2024-11-08 14:02:40|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731074570000|2024-11-08 14:02:50|46.94|46.64|46.97|46.67|46.97|46.67|46.94|46.64|6
1731074580000|2024-11-08 14:03:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731074630000|2024-11-08 14:03:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731074640000|2024-11-08 14:04:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731074650000|2024-11-08 14:04:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|2
1731074670000|2024-11-08 14:04:30|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731074700000|2024-11-08 14:05:00|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1731074710000|2024-11-08 14:05:10|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|4
1731074720000|2024-11-08 14:05:20|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1731074730000|2024-11-08 14:05:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731074740000|2024-11-08 14:05:40|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|4
1731074750000|2024-11-08 14:05:50|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|7
1731074780000|2024-11-08 14:06:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731074820000|2024-11-08 14:07:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731074830000|2024-11-08 14:07:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731074840000|2024-11-08 14:07:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731074850000|2024-11-08 14:07:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731074860000|2024-11-08 14:07:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1731074880000|2024-11-08 14:08:00|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|4
1731074890000|2024-11-08 14:08:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731074900000|2024-11-08 14:08:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1731074910000|2024-11-08 14:08:30|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731074920000|2024-11-08 14:08:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731074930000|2024-11-08 14:08:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731074960000|2024-11-08 14:09:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731074980000|2024-11-08 14:09:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731074990000|2024-11-08 14:09:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731075000000|2024-11-08 14:10:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731075010000|2024-11-08 14:10:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731075020000|2024-11-08 14:10:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731075030000|2024-11-08 14:10:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1731075040000|2024-11-08 14:10:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731075060000|2024-11-08 14:11:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1731075070000|2024-11-08 14:11:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731075080000|2024-11-08 14:11:20|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731075090000|2024-11-08 14:11:30|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|3
1731075100000|2024-11-08 14:11:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731075110000|2024-11-08 14:11:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731075120000|2024-11-08 14:12:00|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|2
1731075150000|2024-11-08 14:12:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731075160000|2024-11-08 14:12:40|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|3
1731075170000|2024-11-08 14:12:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731075550000|2024-11-08 14:19:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|2
1731075580000|2024-11-08 14:19:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731075610000|2024-11-08 14:20:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731075620000|2024-11-08 14:20:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731075630000|2024-11-08 14:20:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1731075640000|2024-11-08 14:20:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1731075660000|2024-11-08 14:21:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731075670000|2024-11-08 14:21:10|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1731075690000|2024-11-08 14:21:30|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1731075700000|2024-11-08 14:21:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731075710000|2024-11-08 14:21:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731075720000|2024-11-08 14:22:00|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|6
1731075730000|2024-11-08 14:22:10|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1731075740000|2024-11-08 14:22:20|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1731075750000|2024-11-08 14:22:30|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1731075760000|2024-11-08 14:22:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731075770000|2024-11-08 14:22:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731075780000|2024-11-08 14:23:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1731075790000|2024-11-08 14:23:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1731075800000|2024-11-08 14:23:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731075810000|2024-11-08 14:23:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731075820000|2024-11-08 14:23:40|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1731075840000|2024-11-08 14:24:00|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731075850000|2024-11-08 14:24:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731075860000|2024-11-08 14:24:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731075900000|2024-11-08 14:25:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731075910000|2024-11-08 14:25:10|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|7
1731075920000|2024-11-08 14:25:20|47.11|46.81|47.13|46.83|47.13|46.83|47.1|46.8|7
1731075930000|2024-11-08 14:25:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731075940000|2024-11-08 14:25:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|7
1731075950000|2024-11-08 14:25:50|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|4
1731075960000|2024-11-08 14:26:00|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|8
1731075970000|2024-11-08 14:26:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731075990000|2024-11-08 14:26:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731076020000|2024-11-08 14:27:00|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731076030000|2024-11-08 14:27:10|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|5
1731076040000|2024-11-08 14:27:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731076070000|2024-11-08 14:27:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731076080000|2024-11-08 14:28:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1731076090000|2024-11-08 14:28:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731076100000|2024-11-08 14:28:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731076110000|2024-11-08 14:28:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|2
1731076120000|2024-11-08 14:28:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731076130000|2024-11-08 14:28:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731076140000|2024-11-08 14:29:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731076150000|2024-11-08 14:29:10|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1731076160000|2024-11-08 14:29:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1731076170000|2024-11-08 14:29:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1731076180000|2024-11-08 14:29:40|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|4
1731076190000|2024-11-08 14:29:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1731076200000|2024-11-08 14:30:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|8
1731076210000|2024-11-08 14:30:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731076230000|2024-11-08 14:30:30|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|3
1731076240000|2024-11-08 14:30:40|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|5
1731076250000|2024-11-08 14:30:50|47.26|46.96|47.28|46.98|47.28|46.98|47.25|46.95|5
1731076260000|2024-11-08 14:31:00|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1731076270000|2024-11-08 14:31:10|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1731076280000|2024-11-08 14:31:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731076290000|2024-11-08 14:31:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731076300000|2024-11-08 14:31:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731076320000|2024-11-08 14:32:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1731076340000|2024-11-08 14:32:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731076350000|2024-11-08 14:32:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731076360000|2024-11-08 14:32:40|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|4
1731076370000|2024-11-08 14:32:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731076380000|2024-11-08 14:33:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731076390000|2024-11-08 14:33:10|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1731076400000|2024-11-08 14:33:20|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|4
1731076410000|2024-11-08 14:33:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731076420000|2024-11-08 14:33:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731076430000|2024-11-08 14:33:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731076440000|2024-11-08 14:34:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1731076450000|2024-11-08 14:34:10|47.21|46.91|47.22|46.92|47.22|46.92|47.2|46.9|4
1731076460000|2024-11-08 14:34:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|2
1731076470000|2024-11-08 14:34:30|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|4
1731076480000|2024-11-08 14:34:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731076500000|2024-11-08 14:35:00|47.18|46.88|47.17|46.87|47.18|46.88|47.16|46.86|4
1731076510000|2024-11-08 14:35:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1731076520000|2024-11-08 14:35:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731076530000|2024-11-08 14:35:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731076540000|2024-11-08 14:35:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731076550000|2024-11-08 14:35:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731076560000|2024-11-08 14:36:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731076570000|2024-11-08 14:36:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731076580000|2024-11-08 14:36:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731076600000|2024-11-08 14:36:40|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|3
1731076610000|2024-11-08 14:36:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1731076630000|2024-11-08 14:37:10|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|4
1731076640000|2024-11-08 14:37:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731076650000|2024-11-08 14:37:30|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1731076670000|2024-11-08 14:37:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731076680000|2024-11-08 14:38:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731076690000|2024-11-08 14:38:10|47.18|46.88|47.16|46.86|47.18|46.88|47.16|46.86|3
1731076700000|2024-11-08 14:38:20|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1731076710000|2024-11-08 14:38:30|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731076720000|2024-11-08 14:38:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731076730000|2024-11-08 14:38:50|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1731076740000|2024-11-08 14:39:00|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1731076750000|2024-11-08 14:39:10|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1731076760000|2024-11-08 14:39:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1731076770000|2024-11-08 14:39:30|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|4
1731076780000|2024-11-08 14:39:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731076790000|2024-11-08 14:39:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731076800000|2024-11-08 14:40:00|47.12|46.82|47.14|46.84|47.15|46.85|47.12|46.82|5
1731076810000|2024-11-08 14:40:10|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1731076820000|2024-11-08 14:40:20|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731076830000|2024-11-08 14:40:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731076840000|2024-11-08 14:40:40|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|3
1731076850000|2024-11-08 14:40:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731076860000|2024-11-08 14:41:00|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|3
1731076870000|2024-11-08 14:41:10|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|3
1731076880000|2024-11-08 14:41:20|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1731076890000|2024-11-08 14:41:30|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|5
1731076900000|2024-11-08 14:41:40|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731076910000|2024-11-08 14:41:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731076920000|2024-11-08 14:42:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|6
1731076940000|2024-11-08 14:42:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1731076950000|2024-11-08 14:42:30|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1731076960000|2024-11-08 14:42:40|47.08|46.78|47.05|46.75|47.08|46.78|47.05|46.75|3
1731076970000|2024-11-08 14:42:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731076980000|2024-11-08 14:43:00|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|3
1731076990000|2024-11-08 14:43:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731077000000|2024-11-08 14:43:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|9
1731077010000|2024-11-08 14:43:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731077020000|2024-11-08 14:43:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1731077030000|2024-11-08 14:43:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731077040000|2024-11-08 14:44:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1731077050000|2024-11-08 14:44:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|3
1731077060000|2024-11-08 14:44:20|46.97|46.67|46.94|46.64|46.97|46.67|46.94|46.64|4
1731077070000|2024-11-08 14:44:30|46.93|46.63|46.9|46.6|46.93|46.63|46.89|46.59|7
1731077080000|2024-11-08 14:44:40|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|3
1731077090000|2024-11-08 14:44:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731077100000|2024-11-08 14:45:00|46.92|46.62|46.94|46.64|46.94|46.64|46.92|46.62|5
1731077110000|2024-11-08 14:45:10|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1731077120000|2024-11-08 14:45:20|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|4
1731077130000|2024-11-08 14:45:30|46.93|46.63|46.91|46.61|46.93|46.63|46.9|46.6|4
1731077140000|2024-11-08 14:45:40|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|10
1731077150000|2024-11-08 14:45:50|46.94|46.64|46.94|46.64|46.98|46.68|46.93|46.63|9
1731077160000|2024-11-08 14:46:00|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|5
1731077170000|2024-11-08 14:46:10|46.96|46.66|46.91|46.61|46.96|46.66|46.91|46.61|5
1731077180000|2024-11-08 14:46:20|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|10
1731077190000|2024-11-08 14:46:30|46.9|46.6|46.94|46.64|46.94|46.64|46.9|46.6|5
1731077200000|2024-11-08 14:46:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|4
1731077210000|2024-11-08 14:46:50|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731077220000|2024-11-08 14:47:00|46.92|46.62|46.93|46.63|46.93|46.63|46.91|46.61|6
1731077230000|2024-11-08 14:47:10|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731077240000|2024-11-08 14:47:20|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|4
1731077250000|2024-11-08 14:47:30|46.97|46.67|46.93|46.63|46.97|46.67|46.93|46.63|5
1731077260000|2024-11-08 14:47:40|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|2
1731077270000|2024-11-08 14:47:50|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1731077280000|2024-11-08 14:48:00|46.9|46.6|46.86|46.56|46.9|46.6|46.86|46.56|6
1731077290000|2024-11-08 14:48:10|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|6
1731077300000|2024-11-08 14:48:20|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|6
1731077310000|2024-11-08 14:48:30|46.85|46.55|46.83|46.53|46.85|46.55|46.82|46.52|11
1731077320000|2024-11-08 14:48:40|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|8
1731077330000|2024-11-08 14:48:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1731077340000|2024-11-08 14:49:00|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731077350000|2024-11-08 14:49:10|46.8|46.5|46.82|46.52|46.82|46.52|46.79|46.49|9
1731077360000|2024-11-08 14:49:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731077370000|2024-11-08 14:49:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|5
1731077380000|2024-11-08 14:49:40|46.82|46.52|46.79|46.49|46.82|46.52|46.79|46.49|7
1731077390000|2024-11-08 14:49:50|46.78|46.48|46.78|46.48|46.78|46.48|46.77|46.47|7
1731077400000|2024-11-08 14:50:00|46.79|46.49|46.78|46.48|46.79|46.49|46.76|46.46|4
1731077410000|2024-11-08 14:50:10|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|7
1731077420000|2024-11-08 14:50:20|46.78|46.48|46.79|46.49|46.8|46.5|46.78|46.48|4
1731077430000|2024-11-08 14:50:30|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1731077440000|2024-11-08 14:50:40|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1731077450000|2024-11-08 14:50:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731077460000|2024-11-08 14:51:00|46.81|46.51|46.8|46.5|46.81|46.51|46.78|46.48|8
1731077470000|2024-11-08 14:51:10|46.81|46.51|46.83|46.53|46.83|46.53|46.81|46.51|5
1731077480000|2024-11-08 14:51:20|46.85|46.55|46.87|46.57|46.89|46.59|46.85|46.55|6
1731077490000|2024-11-08 14:51:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731077500000|2024-11-08 14:51:40|46.89|46.59|46.9|46.6|46.9|46.6|46.89|46.59|2
1731077520000|2024-11-08 14:52:00|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|3
1731077530000|2024-11-08 14:52:10|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|5
1731077540000|2024-11-08 14:52:20|46.88|46.58|46.85|46.55|46.88|46.58|46.85|46.55|5
1731077550000|2024-11-08 14:52:30|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1731077560000|2024-11-08 14:52:40|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731077570000|2024-11-08 14:52:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|2
1731077580000|2024-11-08 14:53:00|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1731077590000|2024-11-08 14:53:10|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731077600000|2024-11-08 14:53:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731077610000|2024-11-08 14:53:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731077620000|2024-11-08 14:53:40|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|7
1731077630000|2024-11-08 14:53:50|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|4
1731077640000|2024-11-08 14:54:00|46.86|46.56|46.88|46.58|46.88|46.58|46.86|46.56|3
1731077650000|2024-11-08 14:54:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|5
1731077680000|2024-11-08 14:54:40|46.9|46.6|46.91|46.61|46.91|46.61|46.89|46.59|4
1731077690000|2024-11-08 14:54:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731077700000|2024-11-08 14:55:00|46.89|46.59|46.85|46.55|46.89|46.59|46.85|46.55|5
1731077710000|2024-11-08 14:55:10|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|3
1731077720000|2024-11-08 14:55:20|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|5
1731077730000|2024-11-08 14:55:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731077740000|2024-11-08 14:55:40|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1731077750000|2024-11-08 14:55:50|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|5
1731077760000|2024-11-08 14:56:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731077770000|2024-11-08 14:56:10|46.78|46.48|46.76|46.46|46.78|46.48|46.75|46.45|7
1731077780000|2024-11-08 14:56:20|46.77|46.47|46.78|46.48|46.78|46.48|46.77|46.47|4
1731077790000|2024-11-08 14:56:30|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1731077800000|2024-11-08 14:56:40|46.78|46.48|46.69|46.39|46.78|46.48|46.69|46.39|8
1731077810000|2024-11-08 14:56:50|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1731077820000|2024-11-08 14:57:00|46.67|46.37|46.68|46.38|46.7|46.4|46.66|46.36|8
1731077830000|2024-11-08 14:57:10|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731077840000|2024-11-08 14:57:20|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1731077850000|2024-11-08 14:57:30|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1731077860000|2024-11-08 14:57:40|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1731077870000|2024-11-08 14:57:50|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731077880000|2024-11-08 14:58:00|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731077890000|2024-11-08 14:58:10|46.73|46.43|46.71|46.41|46.73|46.43|46.71|46.41|2
1731077900000|2024-11-08 14:58:20|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1731077910000|2024-11-08 14:58:30|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|2
1731077920000|2024-11-08 14:58:40|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|3
1731077930000|2024-11-08 14:58:50|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731077940000|2024-11-08 14:59:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|3
1731077950000|2024-11-08 14:59:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731077960000|2024-11-08 14:59:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|5
1731077970000|2024-11-08 14:59:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731077990000|2024-11-08 14:59:50|46.72|46.42|46.72|46.42|46.72|46.42|46.71|46.41|3
1731078000000|2024-11-08 15:00:00|46.71|46.41|46.71|46.41|46.72|46.42|46.7|46.4|7
1731078010000|2024-11-08 15:00:10|46.7|46.4|46.74|46.44|46.74|46.44|46.7|46.4|9
1731078020000|2024-11-08 15:00:20|46.77|46.47|46.78|46.48|46.78|46.48|46.76|46.46|6
1731078030000|2024-11-08 15:00:30|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|5
1731078040000|2024-11-08 15:00:40|46.79|46.49|46.81|46.51|46.81|46.51|46.79|46.49|7
1731078050000|2024-11-08 15:00:50|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|7
1731078060000|2024-11-08 15:01:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731078070000|2024-11-08 15:01:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731078080000|2024-11-08 15:01:20|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1731078090000|2024-11-08 15:01:30|46.84|46.54|46.86|46.56|46.86|46.56|46.83|46.53|7
1731078100000|2024-11-08 15:01:40|46.87|46.57|46.89|46.59|46.9|46.6|46.87|46.57|10
1731078110000|2024-11-08 15:01:50|46.9|46.6|46.9|46.6|46.91|46.61|46.9|46.6|3
1731078120000|2024-11-08 15:02:00|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|4
1731078130000|2024-11-08 15:02:10|46.93|46.63|46.94|46.64|46.95|46.65|46.92|46.62|10
1731078140000|2024-11-08 15:02:20|46.95|46.65|46.96|46.66|46.97|46.67|46.94|46.64|12
1731078150000|2024-11-08 15:02:30|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|8
1731078160000|2024-11-08 15:02:40|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|4
1731078170000|2024-11-08 15:02:50|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1731078180000|2024-11-08 15:03:00|47.04|46.74|47.07|46.77|47.07|46.77|47.04|46.74|4
1731078190000|2024-11-08 15:03:10|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|4
1731078200000|2024-11-08 15:03:20|47.05|46.75|47.01|46.71|47.05|46.75|47|46.7|6
1731078210000|2024-11-08 15:03:30|47|46.7|47.02|46.72|47.02|46.72|46.99|46.69|7
1731078220000|2024-11-08 15:03:40|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|6
1731078230000|2024-11-08 15:03:50|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|3
1731078240000|2024-11-08 15:04:00|47|46.7|47|46.7|47|46.7|46.99|46.69|5
1731078250000|2024-11-08 15:04:10|46.99|46.69|46.87|46.57|46.99|46.69|46.87|46.57|10
1731078260000|2024-11-08 15:04:20|46.88|46.58|46.88|46.58|46.89|46.59|46.87|46.57|9
1731078270000|2024-11-08 15:04:30|46.87|46.57|46.85|46.55|46.89|46.59|46.85|46.55|7
1731078280000|2024-11-08 15:04:40|46.84|46.54|46.88|46.58|46.88|46.58|46.84|46.54|5
1731078290000|2024-11-08 15:04:50|46.87|46.57|46.85|46.55|46.87|46.57|46.85|46.55|3
1731078300000|2024-11-08 15:05:00|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|4
1731078310000|2024-11-08 15:05:10|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|8
1731078320000|2024-11-08 15:05:20|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|6
1731078330000|2024-11-08 15:05:30|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731078340000|2024-11-08 15:05:40|46.8|46.5|46.85|46.55|46.85|46.55|46.8|46.5|12
1731078350000|2024-11-08 15:05:50|46.84|46.54|46.81|46.51|46.84|46.54|46.81|46.51|9
1731078360000|2024-11-08 15:06:00|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|5
1731078370000|2024-11-08 15:06:10|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|6
1731078380000|2024-11-08 15:06:20|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|8
1731078390000|2024-11-08 15:06:30|46.81|46.51|46.8|46.5|46.81|46.51|46.8|46.5|4
1731078400000|2024-11-08 15:06:40|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|7
1731078410000|2024-11-08 15:06:50|46.78|46.48|46.76|46.46|46.79|46.49|46.76|46.46|5
1731078420000|2024-11-08 15:07:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|4
1731078430000|2024-11-08 15:07:10|46.75|46.45|46.7|46.4|46.75|46.45|46.7|46.4|6
1731078440000|2024-11-08 15:07:20|46.67|46.37|46.69|46.39|46.69|46.39|46.67|46.37|5
1731078450000|2024-11-08 15:07:30|46.7|46.4|46.68|46.38|46.7|46.4|46.67|46.37|10
1731078460000|2024-11-08 15:07:40|46.69|46.39|46.69|46.39|46.69|46.39|46.67|46.37|4
1731078470000|2024-11-08 15:07:50|46.67|46.37|46.65|46.35|46.69|46.39|46.65|46.35|7
1731078490000|2024-11-08 15:08:10|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|4
1731078500000|2024-11-08 15:08:20|46.67|46.37|46.68|46.38|46.69|46.39|46.67|46.37|3
1731078510000|2024-11-08 15:08:30|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|6
1731078520000|2024-11-08 15:08:40|46.69|46.39|46.74|46.44|46.74|46.44|46.69|46.39|6
1731078530000|2024-11-08 15:08:50|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1731078540000|2024-11-08 15:09:00|46.78|46.48|46.75|46.45|46.78|46.48|46.74|46.44|5
1731078550000|2024-11-08 15:09:10|46.76|46.46|46.82|46.52|46.82|46.52|46.76|46.46|8
1731078560000|2024-11-08 15:09:20|46.81|46.51|46.8|46.5|46.81|46.51|46.79|46.49|4
1731078570000|2024-11-08 15:09:30|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|3
1731078580000|2024-11-08 15:09:40|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731078600000|2024-11-08 15:10:00|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1731078610000|2024-11-08 15:10:10|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|6
1731078620000|2024-11-08 15:10:20|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|7
1731078630000|2024-11-08 15:10:30|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731078640000|2024-11-08 15:10:40|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731078650000|2024-11-08 15:10:50|46.79|46.49|46.75|46.45|46.79|46.49|46.75|46.45|5
1731078660000|2024-11-08 15:11:00|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|4
1731078670000|2024-11-08 15:11:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731078680000|2024-11-08 15:11:20|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|3
1731078690000|2024-11-08 15:11:30|46.73|46.43|46.72|46.42|46.74|46.44|46.72|46.42|4
1731078700000|2024-11-08 15:11:40|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731078710000|2024-11-08 15:11:50|46.7|46.4|46.7|46.4|46.7|46.4|46.69|46.39|5
1731078720000|2024-11-08 15:12:00|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|8
1731078730000|2024-11-08 15:12:10|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|4
1731078740000|2024-11-08 15:12:20|46.71|46.41|46.73|46.43|46.74|46.44|46.71|46.41|4
1731078750000|2024-11-08 15:12:30|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731078760000|2024-11-08 15:12:40|46.71|46.41|46.73|46.43|46.73|46.43|46.69|46.39|6
1731078770000|2024-11-08 15:12:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731078780000|2024-11-08 15:13:00|46.76|46.46|46.74|46.44|46.78|46.48|46.74|46.44|5
1731078790000|2024-11-08 15:13:10|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|4
1731078800000|2024-11-08 15:13:20|46.71|46.41|46.7|46.4|46.72|46.42|46.7|46.4|6
1731078810000|2024-11-08 15:13:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731078820000|2024-11-08 15:13:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|4
1731078830000|2024-11-08 15:13:50|46.69|46.39|46.7|46.4|46.7|46.4|46.68|46.38|4
1731078840000|2024-11-08 15:14:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|4
1731078850000|2024-11-08 15:14:10|46.71|46.41|46.73|46.43|46.73|46.43|46.7|46.4|4
1731078860000|2024-11-08 15:14:20|46.74|46.44|46.78|46.48|46.78|46.48|46.73|46.43|9
1731078870000|2024-11-08 15:14:30|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731078880000|2024-11-08 15:14:40|46.78|46.48|46.77|46.47|46.78|46.48|46.76|46.46|4
1731078890000|2024-11-08 15:14:50|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|5
1731078900000|2024-11-08 15:15:00|46.79|46.49|46.75|46.45|46.79|46.49|46.74|46.44|10
1731078910000|2024-11-08 15:15:10|46.74|46.44|46.74|46.44|46.74|46.44|46.73|46.43|9
1731078920000|2024-11-08 15:15:20|46.75|46.45|46.78|46.48|46.79|46.49|46.75|46.45|4
1731078930000|2024-11-08 15:15:30|46.77|46.47|46.73|46.43|46.78|46.48|46.72|46.42|9
1731078940000|2024-11-08 15:15:40|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|16
1731078950000|2024-11-08 15:15:50|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1731078960000|2024-11-08 15:16:00|46.71|46.41|46.66|46.36|46.72|46.42|46.65|46.35|10
1731078970000|2024-11-08 15:16:10|46.65|46.35|46.64|46.34|46.66|46.36|46.64|46.34|4
1731078980000|2024-11-08 15:16:20|46.65|46.35|46.71|46.41|46.71|46.41|46.65|46.35|7
1731078990000|2024-11-08 15:16:30|46.72|46.42|46.74|46.44|46.77|46.47|46.72|46.42|11
1731079000000|2024-11-08 15:16:40|46.73|46.43|46.77|46.47|46.77|46.47|46.73|46.43|9
1731079010000|2024-11-08 15:16:50|46.78|46.48|46.8|46.5|46.8|46.5|46.77|46.47|4
1731079020000|2024-11-08 15:17:00|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1731079030000|2024-11-08 15:17:10|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|6
1731079040000|2024-11-08 15:17:20|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|2
1731079050000|2024-11-08 15:17:30|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|5
1731079060000|2024-11-08 15:17:40|46.8|46.5|46.78|46.48|46.82|46.52|46.78|46.48|11
1731079070000|2024-11-08 15:17:50|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|6
1731079080000|2024-11-08 15:18:00|46.79|46.49|46.82|46.52|46.82|46.52|46.79|46.49|6
1731079090000|2024-11-08 15:18:10|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|4
1731079100000|2024-11-08 15:18:20|46.85|46.55|46.86|46.56|46.86|46.56|46.84|46.54|4
1731079110000|2024-11-08 15:18:30|46.87|46.57|46.87|46.57|46.88|46.58|46.87|46.57|3
1731079120000|2024-11-08 15:18:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1731079130000|2024-11-08 15:18:50|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|4
1731079140000|2024-11-08 15:19:00|46.92|46.62|46.98|46.68|46.98|46.68|46.92|46.62|7
1731079150000|2024-11-08 15:19:10|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1731079160000|2024-11-08 15:19:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731079170000|2024-11-08 15:19:30|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1731079190000|2024-11-08 15:19:50|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|6
1731079200000|2024-11-08 15:20:00|47.03|46.73|47.03|46.73|47.06|46.76|47.03|46.73|7
1731079210000|2024-11-08 15:20:10|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|8
1731079220000|2024-11-08 15:20:20|47.04|46.74|47|46.7|47.04|46.74|47|46.7|7
1731079240000|2024-11-08 15:20:40|46.99|46.69|47.08|46.78|47.09|46.79|46.99|46.69|11
1731079250000|2024-11-08 15:20:50|47.07|46.77|47.01|46.71|47.08|46.78|47.01|46.71|9
1731079260000|2024-11-08 15:21:00|47.02|46.72|47.09|46.79|47.09|46.79|47.02|46.72|10
1731079270000|2024-11-08 15:21:10|47.08|46.78|47.1|46.8|47.13|46.83|47.08|46.78|15
1731079280000|2024-11-08 15:21:20|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|11
1731079290000|2024-11-08 15:21:30|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731079300000|2024-11-08 15:21:40|47.14|46.84|47.12|46.82|47.17|46.87|47.1|46.8|14
1731079310000|2024-11-08 15:21:50|47.13|46.83|47.15|46.85|47.16|46.86|47.09|46.79|11
1731079320000|2024-11-08 15:22:00|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|5
1731079330000|2024-11-08 15:22:10|47.13|46.83|47.09|46.79|47.13|46.83|47.09|46.79|9
1731079350000|2024-11-08 15:22:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1731079360000|2024-11-08 15:22:40|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|8
1731079370000|2024-11-08 15:22:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731079380000|2024-11-08 15:23:00|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|5
1731079400000|2024-11-08 15:23:20|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|6
1731079410000|2024-11-08 15:23:30|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|4
1731079420000|2024-11-08 15:23:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731079440000|2024-11-08 15:24:00|47.09|46.79|47.13|46.83|47.13|46.83|47.09|46.79|7
1731079450000|2024-11-08 15:24:10|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|5
1731079460000|2024-11-08 15:24:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731079470000|2024-11-08 15:24:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731079480000|2024-11-08 15:24:40|47.17|46.87|47.14|46.84|47.17|46.87|47.14|46.84|4
1731079490000|2024-11-08 15:24:50|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|3
1731079500000|2024-11-08 15:25:00|47.14|46.84|47.14|46.84|47.16|46.86|47.13|46.83|11
1731079510000|2024-11-08 15:25:10|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731079520000|2024-11-08 15:25:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1731079530000|2024-11-08 15:25:30|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1731079540000|2024-11-08 15:25:40|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1731079550000|2024-11-08 15:25:50|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|4
1731079560000|2024-11-08 15:26:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731079570000|2024-11-08 15:26:10|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|8
1731079580000|2024-11-08 15:26:20|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1731079590000|2024-11-08 15:26:30|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|4
1731079600000|2024-11-08 15:26:40|47.12|46.82|47.1|46.8|47.12|46.82|47.09|46.79|4
1731079610000|2024-11-08 15:26:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731079620000|2024-11-08 15:27:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731079630000|2024-11-08 15:27:10|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|3
1731079640000|2024-11-08 15:27:20|47.1|46.8|47.17|46.87|47.17|46.87|47.1|46.8|9
1731079650000|2024-11-08 15:27:30|47.16|46.86|47.2|46.9|47.21|46.91|47.14|46.84|13
1731079660000|2024-11-08 15:27:40|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|9
1731079670000|2024-11-08 15:27:50|47.22|46.92|47.22|46.92|47.25|46.95|47.2|46.9|10
1731079680000|2024-11-08 15:28:00|47.21|46.91|47.24|46.94|47.24|46.94|47.21|46.91|7
1731079690000|2024-11-08 15:28:10|47.23|46.93|47.2|46.9|47.23|46.93|47.2|46.9|3
1731079700000|2024-11-08 15:28:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|9
1731079710000|2024-11-08 15:28:30|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1731079720000|2024-11-08 15:28:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731079730000|2024-11-08 15:28:50|47.22|46.92|47.21|46.91|47.22|46.92|47.19|46.89|6
1731079740000|2024-11-08 15:29:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1731079750000|2024-11-08 15:29:10|47.17|46.87|47.16|46.86|47.17|46.87|47.15|46.85|10
1731079770000|2024-11-08 15:29:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731079780000|2024-11-08 15:29:40|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|6
1731079790000|2024-11-08 15:29:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731079810000|2024-11-08 15:30:10|47.18|46.88|47.18|46.88|47.2|46.9|47.18|46.88|4
1731079820000|2024-11-08 15:30:20|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|7
1731079830000|2024-11-08 15:30:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731079840000|2024-11-08 15:30:40|47.21|46.91|47.29|46.99|47.3|47|47.21|46.91|10
1731079850000|2024-11-08 15:30:50|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|6
1731079860000|2024-11-08 15:31:00|47.3|47|47.31|47.01|47.32|47.02|47.3|47|8
1731079870000|2024-11-08 15:31:10|47.32|47.02|47.29|46.99|47.32|47.02|47.29|46.99|4
1731079880000|2024-11-08 15:31:20|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|6
1731079890000|2024-11-08 15:31:30|47.26|46.96|47.24|46.94|47.26|46.96|47.23|46.93|3
1731079900000|2024-11-08 15:31:40|47.23|46.93|47.21|46.91|47.24|46.94|47.21|46.91|4
1731079910000|2024-11-08 15:31:50|47.22|46.92|47.26|46.96|47.26|46.96|47.21|46.91|7
1731079920000|2024-11-08 15:32:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|4
1731079930000|2024-11-08 15:32:10|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1731079940000|2024-11-08 15:32:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731079950000|2024-11-08 15:32:30|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|4
1731079960000|2024-11-08 15:32:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731079970000|2024-11-08 15:32:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731079980000|2024-11-08 15:33:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731079990000|2024-11-08 15:33:10|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|4
1731080000000|2024-11-08 15:33:20|47.19|46.89|47.17|46.87|47.19|46.89|47.16|46.86|6
1731080010000|2024-11-08 15:33:30|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731080020000|2024-11-08 15:33:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1731080030000|2024-11-08 15:33:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731080040000|2024-11-08 15:34:00|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1731080050000|2024-11-08 15:34:10|47.15|46.85|47.15|46.85|47.15|46.85|47.13|46.83|4
1731080060000|2024-11-08 15:34:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1731080070000|2024-11-08 15:34:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731080080000|2024-11-08 15:34:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731080090000|2024-11-08 15:34:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731080110000|2024-11-08 15:35:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1731080120000|2024-11-08 15:35:20|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|3
1731080130000|2024-11-08 15:35:30|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731080140000|2024-11-08 15:35:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731080150000|2024-11-08 15:35:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731080160000|2024-11-08 15:36:00|47.06|46.76|47.05|46.75|47.06|46.76|47.02|46.72|7
1731080170000|2024-11-08 15:36:10|47.06|46.76|47.04|46.74|47.06|46.76|47.03|46.73|5
1731080190000|2024-11-08 15:36:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731080200000|2024-11-08 15:36:40|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1731080210000|2024-11-08 15:36:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731080220000|2024-11-08 15:37:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|7
1731080230000|2024-11-08 15:37:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|2
1731080240000|2024-11-08 15:37:20|47.06|46.76|47.07|46.77|47.07|46.77|47.04|46.74|6
1731080250000|2024-11-08 15:37:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731080260000|2024-11-08 15:37:40|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731080270000|2024-11-08 15:37:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1731080280000|2024-11-08 15:38:00|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|3
1731080290000|2024-11-08 15:38:10|47.06|46.76|47.03|46.73|47.06|46.76|47.03|46.73|5
1731080300000|2024-11-08 15:38:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731080310000|2024-11-08 15:38:30|47.04|46.74|47.05|46.75|47.06|46.76|47.04|46.74|4
1731080320000|2024-11-08 15:38:40|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|3
1731080330000|2024-11-08 15:38:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731080340000|2024-11-08 15:39:00|47.05|46.75|47.08|46.78|47.09|46.79|47.05|46.75|9
1731080350000|2024-11-08 15:39:10|47.09|46.79|47.07|46.77|47.09|46.79|47.05|46.75|11
1731080360000|2024-11-08 15:39:20|47.06|46.76|47.07|46.77|47.07|46.77|47.05|46.75|4
1731080370000|2024-11-08 15:39:30|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731080380000|2024-11-08 15:39:40|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|5
1731080400000|2024-11-08 15:40:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1731080410000|2024-11-08 15:40:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731080420000|2024-11-08 15:40:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731080430000|2024-11-08 15:40:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731080460000|2024-11-08 15:41:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731080470000|2024-11-08 15:41:10|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|5
1731080480000|2024-11-08 15:41:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731080490000|2024-11-08 15:41:30|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731080500000|2024-11-08 15:41:40|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|4
1731080510000|2024-11-08 15:41:50|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731080520000|2024-11-08 15:42:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1731080530000|2024-11-08 15:42:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731080540000|2024-11-08 15:42:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1731080550000|2024-11-08 15:42:30|47.09|46.79|47.08|46.78|47.09|46.79|47.07|46.77|4
1731080560000|2024-11-08 15:42:40|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1731080580000|2024-11-08 15:43:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731080590000|2024-11-08 15:43:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1731080600000|2024-11-08 15:43:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731080620000|2024-11-08 15:43:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731080640000|2024-11-08 15:44:00|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1731080650000|2024-11-08 15:44:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731080660000|2024-11-08 15:44:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731080670000|2024-11-08 15:44:30|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|5
1731080680000|2024-11-08 15:44:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1731080690000|2024-11-08 15:44:50|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|5
1731080700000|2024-11-08 15:45:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731080710000|2024-11-08 15:45:10|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|6
1731080720000|2024-11-08 15:45:20|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|2
1731080730000|2024-11-08 15:45:30|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|3
1731080740000|2024-11-08 15:45:40|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731080750000|2024-11-08 15:45:50|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|4
1731080780000|2024-11-08 15:46:20|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1731080790000|2024-11-08 15:46:30|46.9|46.6|46.92|46.62|46.93|46.63|46.9|46.6|9
1731080800000|2024-11-08 15:46:40|46.93|46.63|46.91|46.61|46.95|46.65|46.9|46.6|7
1731080810000|2024-11-08 15:46:50|46.92|46.62|46.88|46.58|46.92|46.62|46.88|46.58|5
1731080820000|2024-11-08 15:47:00|46.89|46.59|46.84|46.54|46.89|46.59|46.84|46.54|7
1731080830000|2024-11-08 15:47:10|46.85|46.55|46.84|46.54|46.85|46.55|46.84|46.54|2
1731080840000|2024-11-08 15:47:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731080850000|2024-11-08 15:47:30|46.8|46.5|46.8|46.5|46.81|46.51|46.79|46.49|5
1731080860000|2024-11-08 15:47:40|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|5
1731080870000|2024-11-08 15:47:50|46.82|46.52|46.83|46.53|46.83|46.53|46.81|46.51|4
1731080880000|2024-11-08 15:48:00|46.84|46.54|46.86|46.56|46.86|46.56|46.84|46.54|6
1731080890000|2024-11-08 15:48:10|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|7
1731080900000|2024-11-08 15:48:20|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|3
1731080910000|2024-11-08 15:48:30|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1731080920000|2024-11-08 15:48:40|46.85|46.55|46.89|46.59|46.89|46.59|46.85|46.55|9
1731080930000|2024-11-08 15:48:50|46.9|46.6|46.89|46.59|46.9|46.6|46.88|46.58|4
1731080940000|2024-11-08 15:49:00|46.9|46.6|46.88|46.58|46.9|46.6|46.87|46.57|12
1731080950000|2024-11-08 15:49:10|46.87|46.57|46.87|46.57|46.88|46.58|46.86|46.56|7
1731080960000|2024-11-08 15:49:20|46.85|46.55|46.88|46.58|46.88|46.58|46.84|46.54|6
1731080970000|2024-11-08 15:49:30|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|7
1731080980000|2024-11-08 15:49:40|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|10
1731080990000|2024-11-08 15:49:50|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|3
1731081000000|2024-11-08 15:50:00|46.91|46.61|46.9|46.6|46.91|46.61|46.88|46.58|10
1731081010000|2024-11-08 15:50:10|46.89|46.59|46.9|46.6|46.9|46.6|46.88|46.58|10
1731081020000|2024-11-08 15:50:20|46.91|46.61|46.96|46.66|46.96|46.66|46.9|46.6|11
1731081030000|2024-11-08 15:50:30|46.95|46.65|46.95|46.65|46.95|46.65|46.94|46.64|3
1731081050000|2024-11-08 15:50:50|46.94|46.64|46.95|46.65|46.95|46.65|46.93|46.63|6
1731081060000|2024-11-08 15:51:00|46.94|46.64|46.98|46.68|46.98|46.68|46.94|46.64|7
1731081070000|2024-11-08 15:51:10|46.96|46.66|46.97|46.67|46.99|46.69|46.96|46.66|14
1731081080000|2024-11-08 15:51:20|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1731081090000|2024-11-08 15:51:30|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1731081100000|2024-11-08 15:51:40|46.96|46.66|47.02|46.72|47.02|46.72|46.96|46.66|11
1731081110000|2024-11-08 15:51:50|47.01|46.71|47|46.7|47.01|46.71|46.99|46.69|8
1731081120000|2024-11-08 15:52:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731081130000|2024-11-08 15:52:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731081140000|2024-11-08 15:52:20|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1731081150000|2024-11-08 15:52:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1731081160000|2024-11-08 15:52:40|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|9
1731081170000|2024-11-08 15:52:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|15
1731081180000|2024-11-08 15:53:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731081190000|2024-11-08 15:53:10|46.99|46.69|47|46.7|47|46.7|46.98|46.68|4
1731081200000|2024-11-08 15:53:20|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|12
1731081210000|2024-11-08 15:53:30|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|13
1731081220000|2024-11-08 15:53:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731081230000|2024-11-08 15:53:50|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|5
1731081240000|2024-11-08 15:54:00|47.02|46.72|47.03|46.73|47.03|46.73|47.01|46.71|6
1731081250000|2024-11-08 15:54:10|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1731081260000|2024-11-08 15:54:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731081270000|2024-11-08 15:54:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731081280000|2024-11-08 15:54:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731081300000|2024-11-08 15:55:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731081310000|2024-11-08 15:55:10|46.97|46.67|46.96|46.66|46.97|46.67|46.95|46.65|5
1731081320000|2024-11-08 15:55:20|46.97|46.67|46.97|46.67|46.98|46.68|46.96|46.66|5
1731081330000|2024-11-08 15:55:30|46.98|46.68|46.99|46.69|47|46.7|46.98|46.68|10
1731081340000|2024-11-08 15:55:40|47|46.7|46.99|46.69|47|46.7|46.99|46.69|6
1731081350000|2024-11-08 15:55:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731081360000|2024-11-08 15:56:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731081370000|2024-11-08 15:56:10|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|4
1731081380000|2024-11-08 15:56:20|47|46.7|47|46.7|47.01|46.71|46.99|46.69|7
1731081390000|2024-11-08 15:56:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|6
1731081400000|2024-11-08 15:56:40|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|8
1731081410000|2024-11-08 15:56:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|6
1731081420000|2024-11-08 15:57:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|7
1731081430000|2024-11-08 15:57:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731081440000|2024-11-08 15:57:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731081450000|2024-11-08 15:57:30|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|8
1731081460000|2024-11-08 15:57:40|47.02|46.72|47|46.7|47.02|46.72|47|46.7|11
1731081470000|2024-11-08 15:57:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|4
1731081480000|2024-11-08 15:58:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731081490000|2024-11-08 15:58:10|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731081500000|2024-11-08 15:58:20|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|7
1731081510000|2024-11-08 15:58:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731081520000|2024-11-08 15:58:40|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|6
1731081530000|2024-11-08 15:58:50|47.02|46.72|47.06|46.76|47.07|46.77|47.01|46.71|7
1731081540000|2024-11-08 15:59:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|8
1731081560000|2024-11-08 15:59:20|47.05|46.75|47.06|46.76|47.06|46.76|47.04|46.74|6
1731081570000|2024-11-08 15:59:30|47.07|46.77|47.07|46.77|47.08|46.78|47.06|46.76|7
1731081580000|2024-11-08 15:59:40|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|4
1731081600000|2024-11-08 16:00:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731081610000|2024-11-08 16:00:10|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731081620000|2024-11-08 16:00:20|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731081640000|2024-11-08 16:00:40|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1731081650000|2024-11-08 16:00:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731081660000|2024-11-08 16:01:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731081670000|2024-11-08 16:01:10|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731081680000|2024-11-08 16:01:20|46.99|46.69|46.99|46.69|47|46.7|46.99|46.69|3
1731081690000|2024-11-08 16:01:30|47|46.7|47.01|46.71|47.02|46.72|47|46.7|4
1731081700000|2024-11-08 16:01:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731081710000|2024-11-08 16:01:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731081720000|2024-11-08 16:02:00|47.05|46.75|47.07|46.77|47.08|46.78|47.05|46.75|5
1731081730000|2024-11-08 16:02:10|47.06|46.76|47.04|46.74|47.06|46.76|47.03|46.73|6
1731081740000|2024-11-08 16:02:20|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|3
1731081750000|2024-11-08 16:02:30|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731081760000|2024-11-08 16:02:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731081770000|2024-11-08 16:02:50|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731081780000|2024-11-08 16:03:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731081790000|2024-11-08 16:03:10|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1731081800000|2024-11-08 16:03:20|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1731081810000|2024-11-08 16:03:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731081830000|2024-11-08 16:03:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731081840000|2024-11-08 16:04:00|47.01|46.71|47|46.7|47.02|46.72|47|46.7|8
1731081850000|2024-11-08 16:04:10|47.01|46.71|47.07|46.77|47.07|46.77|47.01|46.71|5
1731081860000|2024-11-08 16:04:20|47.08|46.78|47.11|46.81|47.11|46.81|47.07|46.77|6
1731081870000|2024-11-08 16:04:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731081880000|2024-11-08 16:04:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731081900000|2024-11-08 16:05:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731081910000|2024-11-08 16:05:10|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1731081920000|2024-11-08 16:05:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731081950000|2024-11-08 16:05:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731081970000|2024-11-08 16:06:10|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1731081980000|2024-11-08 16:06:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1731081990000|2024-11-08 16:06:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731082000000|2024-11-08 16:06:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731082020000|2024-11-08 16:07:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731082030000|2024-11-08 16:07:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731082040000|2024-11-08 16:07:20|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731082050000|2024-11-08 16:07:30|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|4
1731082060000|2024-11-08 16:07:40|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|5
1731082070000|2024-11-08 16:07:50|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731082080000|2024-11-08 16:08:00|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1731082090000|2024-11-08 16:08:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731082110000|2024-11-08 16:08:30|47.14|46.84|47.17|46.87|47.17|46.87|47.14|46.84|6
1731082120000|2024-11-08 16:08:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731082130000|2024-11-08 16:08:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731082140000|2024-11-08 16:09:00|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|3
1731082150000|2024-11-08 16:09:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731082160000|2024-11-08 16:09:20|47.11|46.81|47.09|46.79|47.11|46.81|47.08|46.78|4
1731082170000|2024-11-08 16:09:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1731082180000|2024-11-08 16:09:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1731082190000|2024-11-08 16:09:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731082200000|2024-11-08 16:10:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731082210000|2024-11-08 16:10:10|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|4
1731082220000|2024-11-08 16:10:20|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|4
1731082240000|2024-11-08 16:10:40|47.14|46.84|47.09|46.79|47.14|46.84|47.08|46.78|4
1731082250000|2024-11-08 16:10:50|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|2
1731082260000|2024-11-08 16:11:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731082270000|2024-11-08 16:11:10|47.1|46.8|47.06|46.76|47.1|46.8|47.06|46.76|3
1731082280000|2024-11-08 16:11:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731082290000|2024-11-08 16:11:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731082310000|2024-11-08 16:11:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731082320000|2024-11-08 16:12:00|47.08|46.78|47.08|46.78|47.11|46.81|47.08|46.78|6
1731082340000|2024-11-08 16:12:20|47.07|46.77|47.09|46.79|47.1|46.8|47.07|46.77|4
1731082350000|2024-11-08 16:12:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731082360000|2024-11-08 16:12:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731082370000|2024-11-08 16:12:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1731082380000|2024-11-08 16:13:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731082390000|2024-11-08 16:13:10|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731082410000|2024-11-08 16:13:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731082420000|2024-11-08 16:13:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731082430000|2024-11-08 16:13:50|47.11|46.81|47.14|46.84|47.14|46.84|47.11|46.81|2
1731082440000|2024-11-08 16:14:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731082450000|2024-11-08 16:14:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731082470000|2024-11-08 16:14:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731082490000|2024-11-08 16:14:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731082500000|2024-11-08 16:15:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731082510000|2024-11-08 16:15:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1731082520000|2024-11-08 16:15:20|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731082530000|2024-11-08 16:15:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731082550000|2024-11-08 16:15:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731082560000|2024-11-08 16:16:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1731082570000|2024-11-08 16:16:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1731082580000|2024-11-08 16:16:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731082590000|2024-11-08 16:16:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731082600000|2024-11-08 16:16:40|47.04|46.74|47.08|46.78|47.08|46.78|47.04|46.74|4
1731082610000|2024-11-08 16:16:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731082620000|2024-11-08 16:17:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1731082630000|2024-11-08 16:17:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731082650000|2024-11-08 16:17:30|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|4
1731082660000|2024-11-08 16:17:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1731082670000|2024-11-08 16:17:50|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1731082680000|2024-11-08 16:18:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731082690000|2024-11-08 16:18:10|47.14|46.84|47.18|46.88|47.18|46.88|47.14|46.84|4
1731082700000|2024-11-08 16:18:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731082710000|2024-11-08 16:18:30|47.2|46.9|47.22|46.92|47.22|46.92|47.19|46.89|9
1731082730000|2024-11-08 16:18:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1731082740000|2024-11-08 16:19:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731082750000|2024-11-08 16:19:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|7
1731082760000|2024-11-08 16:19:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731082770000|2024-11-08 16:19:30|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1731082780000|2024-11-08 16:19:40|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731082790000|2024-11-08 16:19:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731082800000|2024-11-08 16:20:00|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731082840000|2024-11-08 16:20:40|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|11
1731082850000|2024-11-08 16:20:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1731082860000|2024-11-08 16:21:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731082880000|2024-11-08 16:21:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731082890000|2024-11-08 16:21:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1731082910000|2024-11-08 16:21:50|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1731082920000|2024-11-08 16:22:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|2
1731082930000|2024-11-08 16:22:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731082940000|2024-11-08 16:22:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731082960000|2024-11-08 16:22:40|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1731082970000|2024-11-08 16:22:50|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731082980000|2024-11-08 16:23:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731082990000|2024-11-08 16:23:10|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1731083010000|2024-11-08 16:23:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1731083030000|2024-11-08 16:23:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|5
1731083050000|2024-11-08 16:24:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731083070000|2024-11-08 16:24:30|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|4
1731083080000|2024-11-08 16:24:40|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1731083090000|2024-11-08 16:24:50|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|3
1731083100000|2024-11-08 16:25:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1731083110000|2024-11-08 16:25:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1731083120000|2024-11-08 16:25:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731083130000|2024-11-08 16:25:30|47.3|47|47.3|47|47.3|47|47.3|47|1
1731083140000|2024-11-08 16:25:40|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1731083150000|2024-11-08 16:25:50|47.3|47|47.29|46.99|47.3|47|47.28|46.98|8
1731083160000|2024-11-08 16:26:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731083170000|2024-11-08 16:26:10|47.28|46.98|47.29|46.99|47.29|46.99|47.27|46.97|6
1731083180000|2024-11-08 16:26:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|4
1731083200000|2024-11-08 16:26:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731083210000|2024-11-08 16:26:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731083220000|2024-11-08 16:27:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1731083230000|2024-11-08 16:27:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731083250000|2024-11-08 16:27:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731083260000|2024-11-08 16:27:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|4
1731083290000|2024-11-08 16:28:10|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1731083300000|2024-11-08 16:28:20|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1731083330000|2024-11-08 16:28:50|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731083340000|2024-11-08 16:29:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731083350000|2024-11-08 16:29:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731083380000|2024-11-08 16:29:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731083390000|2024-11-08 16:29:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731083400000|2024-11-08 16:30:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1731083420000|2024-11-08 16:30:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731083430000|2024-11-08 16:30:30|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|6
1731083440000|2024-11-08 16:30:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1731083450000|2024-11-08 16:30:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731083520000|2024-11-08 16:32:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1731083550000|2024-11-08 16:32:30|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|5
1731083560000|2024-11-08 16:32:40|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|3
1731083570000|2024-11-08 16:32:50|47.09|46.79|47.02|46.72|47.09|46.79|47.02|46.72|3
1731083580000|2024-11-08 16:33:00|47.03|46.73|47|46.7|47.03|46.73|47|46.7|3
1731083590000|2024-11-08 16:33:10|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731083600000|2024-11-08 16:33:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1731083610000|2024-11-08 16:33:30|46.94|46.64|46.91|46.61|46.94|46.64|46.9|46.6|10
1731083620000|2024-11-08 16:33:40|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|9
1731083630000|2024-11-08 16:33:50|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|3
1731083640000|2024-11-08 16:34:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731083650000|2024-11-08 16:34:10|46.92|46.62|46.95|46.65|46.98|46.68|46.92|46.62|11
1731083660000|2024-11-08 16:34:20|46.94|46.64|46.9|46.6|46.94|46.64|46.9|46.6|7
1731083670000|2024-11-08 16:34:30|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|6
1731083680000|2024-11-08 16:34:40|46.89|46.59|46.84|46.54|46.89|46.59|46.84|46.54|5
1731083690000|2024-11-08 16:34:50|46.85|46.55|46.79|46.49|46.85|46.55|46.79|46.49|6
1731083700000|2024-11-08 16:35:00|46.8|46.5|46.83|46.53|46.84|46.54|46.8|46.5|5
1731083710000|2024-11-08 16:35:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731083720000|2024-11-08 16:35:20|46.83|46.53|46.8|46.5|46.83|46.53|46.8|46.5|6
1731083730000|2024-11-08 16:35:30|46.81|46.51|46.85|46.55|46.87|46.57|46.81|46.51|6
1731083740000|2024-11-08 16:35:40|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731083760000|2024-11-08 16:36:00|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731083770000|2024-11-08 16:36:10|46.84|46.54|46.86|46.56|46.87|46.57|46.84|46.54|7
1731083780000|2024-11-08 16:36:20|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|4
1731083800000|2024-11-08 16:36:40|46.81|46.51|46.81|46.51|46.81|46.51|46.79|46.49|5
1731083810000|2024-11-08 16:36:50|46.82|46.52|46.85|46.55|46.85|46.55|46.82|46.52|9
1731083820000|2024-11-08 16:37:00|46.86|46.56|46.88|46.58|46.89|46.59|46.86|46.56|8
1731083830000|2024-11-08 16:37:10|46.89|46.59|46.93|46.63|46.93|46.63|46.89|46.59|7
1731083840000|2024-11-08 16:37:20|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1731083850000|2024-11-08 16:37:30|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731083860000|2024-11-08 16:37:40|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|6
1731083870000|2024-11-08 16:37:50|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|5
1731083880000|2024-11-08 16:38:00|46.9|46.6|46.91|46.61|46.91|46.61|46.9|46.6|2
1731083890000|2024-11-08 16:38:10|46.92|46.62|46.97|46.67|46.97|46.67|46.91|46.61|7
1731083900000|2024-11-08 16:38:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1731083910000|2024-11-08 16:38:30|46.97|46.67|46.94|46.64|46.97|46.67|46.93|46.63|5
1731083920000|2024-11-08 16:38:40|46.93|46.63|46.92|46.62|46.93|46.63|46.91|46.61|6
1731083930000|2024-11-08 16:38:50|46.91|46.61|46.91|46.61|46.92|46.62|46.91|46.61|5
1731083940000|2024-11-08 16:39:00|46.92|46.62|46.92|46.62|46.92|46.62|46.91|46.61|3
1731083950000|2024-11-08 16:39:10|46.91|46.61|46.85|46.55|46.91|46.61|46.85|46.55|6
1731083960000|2024-11-08 16:39:20|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731083970000|2024-11-08 16:39:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731083980000|2024-11-08 16:39:40|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|5
1731083990000|2024-11-08 16:39:50|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|7
1731084000000|2024-11-08 16:40:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|4
1731084010000|2024-11-08 16:40:10|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1731084020000|2024-11-08 16:40:20|46.83|46.53|46.82|46.52|46.85|46.55|46.81|46.51|9
1731084030000|2024-11-08 16:40:30|46.81|46.51|46.81|46.51|46.82|46.52|46.81|46.51|3
1731084040000|2024-11-08 16:40:40|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|4
1731084050000|2024-11-08 16:40:50|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|5
1731084060000|2024-11-08 16:41:00|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1731084070000|2024-11-08 16:41:10|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|5
1731084080000|2024-11-08 16:41:20|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|6
1731084090000|2024-11-08 16:41:30|46.76|46.46|46.82|46.52|46.83|46.53|46.76|46.46|7
1731084100000|2024-11-08 16:41:40|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|11
1731084110000|2024-11-08 16:41:50|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|3
1731084120000|2024-11-08 16:42:00|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731084130000|2024-11-08 16:42:10|46.76|46.46|46.76|46.46|46.77|46.47|46.75|46.45|7
1731084140000|2024-11-08 16:42:20|46.75|46.45|46.74|46.44|46.76|46.46|46.73|46.43|6
1731084160000|2024-11-08 16:42:40|46.75|46.45|46.75|46.45|46.77|46.47|46.75|46.45|5
1731084170000|2024-11-08 16:42:50|46.74|46.44|46.73|46.43|46.74|46.44|46.72|46.42|4
1731084180000|2024-11-08 16:43:00|46.72|46.42|46.72|46.42|46.74|46.44|46.71|46.41|9
1731084190000|2024-11-08 16:43:10|46.73|46.43|46.7|46.4|46.73|46.43|46.7|46.4|5
1731084200000|2024-11-08 16:43:20|46.71|46.41|46.67|46.37|46.71|46.41|46.66|46.36|9
1731084210000|2024-11-08 16:43:30|46.66|46.36|46.6|46.3|46.67|46.37|46.6|46.3|10
1731084220000|2024-11-08 16:43:40|46.59|46.29|46.6|46.3|46.6|46.3|46.57|46.27|7
1731084230000|2024-11-08 16:43:50|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|6
1731084240000|2024-11-08 16:44:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|5
1731084250000|2024-11-08 16:44:10|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1731084260000|2024-11-08 16:44:20|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|5
1731084280000|2024-11-08 16:44:40|46.64|46.34|46.64|46.34|46.64|46.34|46.63|46.33|7
1731084290000|2024-11-08 16:44:50|46.65|46.35|46.65|46.35|46.66|46.36|46.65|46.35|13
1731084300000|2024-11-08 16:45:00|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|12
1731084310000|2024-11-08 16:45:10|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|4
1731084320000|2024-11-08 16:45:20|46.62|46.32|46.63|46.33|46.63|46.33|46.61|46.31|4
1731084330000|2024-11-08 16:45:30|46.64|46.34|46.64|46.34|46.65|46.35|46.64|46.34|3
1731084340000|2024-11-08 16:45:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1731084350000|2024-11-08 16:45:50|46.68|46.38|46.72|46.42|46.72|46.42|46.68|46.38|4
1731084360000|2024-11-08 16:46:00|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|6
1731084370000|2024-11-08 16:46:10|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|4
1731084380000|2024-11-08 16:46:20|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|4
1731084390000|2024-11-08 16:46:30|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|7
1731084400000|2024-11-08 16:46:40|46.71|46.41|46.72|46.42|46.73|46.43|46.71|46.41|6
1731084410000|2024-11-08 16:46:50|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731084420000|2024-11-08 16:47:00|46.72|46.42|46.71|46.41|46.72|46.42|46.71|46.41|6
1731084430000|2024-11-08 16:47:10|46.7|46.4|46.7|46.4|46.71|46.41|46.7|46.4|5
1731084440000|2024-11-08 16:47:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731084450000|2024-11-08 16:47:30|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|8
1731084460000|2024-11-08 16:47:40|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731084470000|2024-11-08 16:47:50|46.64|46.34|46.63|46.33|46.64|46.34|46.62|46.32|4
1731084480000|2024-11-08 16:48:00|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731084490000|2024-11-08 16:48:10|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1731084500000|2024-11-08 16:48:20|46.63|46.33|46.68|46.38|46.69|46.39|46.63|46.33|8
1731084510000|2024-11-08 16:48:30|46.69|46.39|46.69|46.39|46.7|46.4|46.69|46.39|3
1731084520000|2024-11-08 16:48:40|46.7|46.4|46.71|46.41|46.71|46.41|46.69|46.39|4
1731084530000|2024-11-08 16:48:50|46.72|46.42|46.69|46.39|46.72|46.42|46.68|46.38|6
1731084540000|2024-11-08 16:49:00|46.68|46.38|46.65|46.35|46.68|46.38|46.65|46.35|6
1731084560000|2024-11-08 16:49:20|46.66|46.36|46.65|46.35|46.68|46.38|46.65|46.35|5
1731084570000|2024-11-08 16:49:30|46.66|46.36|46.62|46.32|46.66|46.36|46.62|46.32|4
1731084590000|2024-11-08 16:49:50|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731084600000|2024-11-08 16:50:00|46.64|46.34|46.7|46.4|46.7|46.4|46.64|46.34|7
1731084610000|2024-11-08 16:50:10|46.71|46.41|46.69|46.39|46.72|46.42|46.69|46.39|7
1731084620000|2024-11-08 16:50:20|46.68|46.38|46.72|46.42|46.72|46.42|46.67|46.37|7
1731084630000|2024-11-08 16:50:30|46.73|46.43|46.73|46.43|46.74|46.44|46.72|46.42|5
1731084640000|2024-11-08 16:50:40|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|2
1731084650000|2024-11-08 16:50:50|46.77|46.47|46.79|46.49|46.79|46.49|46.77|46.47|3
1731084660000|2024-11-08 16:51:00|46.78|46.48|46.75|46.45|46.78|46.48|46.75|46.45|4
1731084670000|2024-11-08 16:51:10|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731084680000|2024-11-08 16:51:20|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|7
1731084690000|2024-11-08 16:51:30|46.73|46.43|46.73|46.43|46.74|46.44|46.73|46.43|3
1731084700000|2024-11-08 16:51:40|46.74|46.44|46.78|46.48|46.78|46.48|46.74|46.44|7
1731084710000|2024-11-08 16:51:50|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|3
1731084720000|2024-11-08 16:52:00|46.8|46.5|46.86|46.56|46.86|46.56|46.8|46.5|8
1731084730000|2024-11-08 16:52:10|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731084740000|2024-11-08 16:52:20|46.86|46.56|46.85|46.55|46.87|46.57|46.85|46.55|6
1731084750000|2024-11-08 16:52:30|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|4
1731084760000|2024-11-08 16:52:40|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731084770000|2024-11-08 16:52:50|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731084780000|2024-11-08 16:53:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731084790000|2024-11-08 16:53:10|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|9
1731084800000|2024-11-08 16:53:20|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1731084810000|2024-11-08 16:53:30|46.85|46.55|46.84|46.54|46.85|46.55|46.83|46.53|4
1731084820000|2024-11-08 16:53:40|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1731084830000|2024-11-08 16:53:50|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1731084840000|2024-11-08 16:54:00|46.87|46.57|46.89|46.59|46.89|46.59|46.87|46.57|3
1731084850000|2024-11-08 16:54:10|46.91|46.61|46.93|46.63|46.93|46.63|46.91|46.61|3
1731084860000|2024-11-08 16:54:20|46.92|46.62|46.92|46.62|46.92|46.62|46.9|46.6|4
1731084870000|2024-11-08 16:54:30|46.91|46.61|46.88|46.58|46.91|46.61|46.88|46.58|3
1731084880000|2024-11-08 16:54:40|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|4
1731084900000|2024-11-08 16:55:00|46.84|46.54|46.83|46.53|46.85|46.55|46.82|46.52|6
1731084910000|2024-11-08 16:55:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731084920000|2024-11-08 16:55:20|46.83|46.53|46.84|46.54|46.84|46.54|46.83|46.53|2
1731084930000|2024-11-08 16:55:30|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|4
1731084940000|2024-11-08 16:55:40|46.85|46.55|46.83|46.53|46.85|46.55|46.83|46.53|4
1731084960000|2024-11-08 16:56:00|46.84|46.54|46.91|46.61|46.91|46.61|46.84|46.54|8
1731084970000|2024-11-08 16:56:10|46.9|46.6|46.85|46.55|46.9|46.6|46.85|46.55|5
1731084980000|2024-11-08 16:56:20|46.84|46.54|46.83|46.53|46.84|46.54|46.82|46.52|6
1731084990000|2024-11-08 16:56:30|46.82|46.52|46.81|46.51|46.82|46.52|46.8|46.5|4
1731085000000|2024-11-08 16:56:40|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731085010000|2024-11-08 16:56:50|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731085020000|2024-11-08 16:57:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731085030000|2024-11-08 16:57:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731085040000|2024-11-08 16:57:20|46.85|46.55|46.84|46.54|46.86|46.56|46.84|46.54|6
1731085050000|2024-11-08 16:57:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|4
1731085060000|2024-11-08 16:57:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731085070000|2024-11-08 16:57:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731085080000|2024-11-08 16:58:00|46.78|46.48|46.74|46.44|46.78|46.48|46.74|46.44|10
1731085090000|2024-11-08 16:58:10|46.75|46.45|46.72|46.42|46.75|46.45|46.71|46.41|6
1731085100000|2024-11-08 16:58:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731085110000|2024-11-08 16:58:30|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|3
1731085120000|2024-11-08 16:58:40|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731085140000|2024-11-08 16:59:00|46.73|46.43|46.72|46.42|46.73|46.43|46.71|46.41|4
1731085150000|2024-11-08 16:59:10|46.71|46.41|46.71|46.41|46.72|46.42|46.71|46.41|3
1731085160000|2024-11-08 16:59:20|46.72|46.42|46.7|46.4|46.72|46.42|46.7|46.4|3
1731085170000|2024-11-08 16:59:30|46.69|46.39|46.68|46.38|46.69|46.39|46.66|46.36|6
1731085180000|2024-11-08 16:59:40|46.67|46.37|46.67|46.37|46.67|46.37|46.65|46.35|5
1731085190000|2024-11-08 16:59:50|46.68|46.38|46.67|46.37|46.68|46.38|46.66|46.36|4
1731085200000|2024-11-08 17:00:00|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|4
1731085210000|2024-11-08 17:00:10|46.66|46.36|46.68|46.38|46.69|46.39|46.66|46.36|5
1731085220000|2024-11-08 17:00:20|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|7
1731085230000|2024-11-08 17:00:30|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731085240000|2024-11-08 17:00:40|46.74|46.44|46.73|46.43|46.74|46.44|46.73|46.43|2
1731085250000|2024-11-08 17:00:50|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731085260000|2024-11-08 17:01:00|46.75|46.45|46.75|46.45|46.78|46.48|46.75|46.45|5
1731085270000|2024-11-08 17:01:10|46.76|46.46|46.78|46.48|46.78|46.48|46.76|46.46|3
1731085280000|2024-11-08 17:01:20|46.79|46.49|46.79|46.49|46.79|46.49|46.78|46.48|3
1731085290000|2024-11-08 17:01:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731085300000|2024-11-08 17:01:40|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|2
1731085310000|2024-11-08 17:01:50|46.75|46.45|46.73|46.43|46.75|46.45|46.73|46.43|4
1731085320000|2024-11-08 17:02:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731085330000|2024-11-08 17:02:10|46.75|46.45|46.74|46.44|46.76|46.46|46.74|46.44|4
1731085340000|2024-11-08 17:02:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|4
1731085350000|2024-11-08 17:02:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731085360000|2024-11-08 17:02:40|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1731085370000|2024-11-08 17:02:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731085380000|2024-11-08 17:03:00|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731085390000|2024-11-08 17:03:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731085400000|2024-11-08 17:03:20|46.81|46.51|46.8|46.5|46.82|46.52|46.8|46.5|4
1731085410000|2024-11-08 17:03:30|46.81|46.51|46.84|46.54|46.84|46.54|46.81|46.51|3
1731085420000|2024-11-08 17:03:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731085430000|2024-11-08 17:03:50|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|9
1731085440000|2024-11-08 17:04:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731085460000|2024-11-08 17:04:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731085470000|2024-11-08 17:04:30|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731085480000|2024-11-08 17:04:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731085490000|2024-11-08 17:04:50|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|5
1731085500000|2024-11-08 17:05:00|46.81|46.51|46.78|46.48|46.81|46.51|46.77|46.47|5
1731085510000|2024-11-08 17:05:10|46.77|46.47|46.73|46.43|46.77|46.47|46.73|46.43|7
1731085520000|2024-11-08 17:05:20|46.72|46.42|46.66|46.36|46.72|46.42|46.65|46.35|8
1731085530000|2024-11-08 17:05:30|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|4
1731085540000|2024-11-08 17:05:40|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1731085550000|2024-11-08 17:05:50|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1731085560000|2024-11-08 17:06:00|46.61|46.31|46.63|46.33|46.63|46.33|46.61|46.31|3
1731085570000|2024-11-08 17:06:10|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731085580000|2024-11-08 17:06:20|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1731085590000|2024-11-08 17:06:30|46.54|46.24|46.55|46.25|46.55|46.25|46.54|46.24|2
1731085600000|2024-11-08 17:06:40|46.56|46.26|46.55|46.25|46.56|46.26|46.54|46.24|4
1731085610000|2024-11-08 17:06:50|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|7
1731085630000|2024-11-08 17:07:10|46.51|46.21|46.5|46.2|46.51|46.21|46.49|46.19|6
1731085650000|2024-11-08 17:07:30|46.49|46.19|46.48|46.18|46.49|46.19|46.47|46.17|4
1731085660000|2024-11-08 17:07:40|46.47|46.17|46.45|46.15|46.47|46.17|46.44|46.14|5
1731085670000|2024-11-08 17:07:50|46.44|46.14|46.44|46.14|46.44|46.14|46.44|46.14|1
1731085680000|2024-11-08 17:08:00|46.43|46.13|46.43|46.13|46.43|46.13|46.42|46.12|3
1731085690000|2024-11-08 17:08:10|46.44|46.14|46.42|46.12|46.44|46.14|46.41|46.11|5
1731085700000|2024-11-08 17:08:20|46.41|46.11|46.4|46.1|46.41|46.11|46.4|46.1|2
1731085710000|2024-11-08 17:08:30|46.41|46.11|46.4|46.1|46.41|46.11|46.39|46.09|4
1731085720000|2024-11-08 17:08:40|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1731085730000|2024-11-08 17:08:50|46.39|46.09|46.34|46.04|46.39|46.09|46.34|46.04|6
1731085740000|2024-11-08 17:09:00|46.36|46.06|46.38|46.08|46.39|46.09|46.36|46.06|6
1731085750000|2024-11-08 17:09:10|46.37|46.07|46.38|46.08|46.39|46.09|46.37|46.07|4
1731085760000|2024-11-08 17:09:20|46.37|46.07|46.37|46.07|46.37|46.07|46.36|46.06|3
1731085770000|2024-11-08 17:09:30|46.39|46.09|46.38|46.08|46.39|46.09|46.37|46.07|4
1731085780000|2024-11-08 17:09:40|46.37|46.07|46.36|46.06|46.37|46.07|46.35|46.05|4
1731085800000|2024-11-08 17:10:00|46.35|46.05|46.35|46.05|46.35|46.05|46.35|46.05|1
1731085810000|2024-11-08 17:10:10|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1731085820000|2024-11-08 17:10:20|46.32|46.02|46.38|46.08|46.38|46.08|46.32|46.02|4
1731085830000|2024-11-08 17:10:30|46.39|46.09|46.42|46.12|46.42|46.12|46.39|46.09|3
1731085840000|2024-11-08 17:10:40|46.43|46.13|46.46|46.16|46.46|46.16|46.43|46.13|4
1731085850000|2024-11-08 17:10:50|46.47|46.17|46.51|46.21|46.51|46.21|46.47|46.17|3
1731085860000|2024-11-08 17:11:00|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731085870000|2024-11-08 17:11:10|46.54|46.24|46.59|46.29|46.6|46.3|46.54|46.24|6
1731085880000|2024-11-08 17:11:20|46.58|46.28|46.58|46.28|46.59|46.29|46.56|46.26|6
1731085890000|2024-11-08 17:11:30|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731085900000|2024-11-08 17:11:40|46.58|46.28|46.55|46.25|46.58|46.28|46.55|46.25|8
1731085910000|2024-11-08 17:11:50|46.56|46.26|46.58|46.28|46.58|46.28|46.56|46.26|2
1731085920000|2024-11-08 17:12:00|46.59|46.29|46.59|46.29|46.59|46.29|46.58|46.28|3
1731085940000|2024-11-08 17:12:20|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731085950000|2024-11-08 17:12:30|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|2
1731085960000|2024-11-08 17:12:40|46.61|46.31|46.62|46.32|46.62|46.32|46.61|46.31|6
1731085970000|2024-11-08 17:12:50|46.63|46.33|46.64|46.34|46.67|46.37|46.63|46.33|6
1731085980000|2024-11-08 17:13:00|46.63|46.33|46.62|46.32|46.63|46.33|46.61|46.31|4
1731085990000|2024-11-08 17:13:10|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1731086000000|2024-11-08 17:13:20|46.6|46.3|46.56|46.26|46.6|46.3|46.55|46.25|5
1731086010000|2024-11-08 17:13:30|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1731086020000|2024-11-08 17:13:40|46.56|46.26|46.56|46.26|46.57|46.27|46.55|46.25|5
1731086030000|2024-11-08 17:13:50|46.55|46.25|46.55|46.25|46.55|46.25|46.55|46.25|1
1731086040000|2024-11-08 17:14:00|46.54|46.24|46.51|46.21|46.54|46.24|46.5|46.2|9
1731086050000|2024-11-08 17:14:10|46.52|46.22|46.52|46.22|46.52|46.22|46.52|46.22|1
1731086060000|2024-11-08 17:14:20|46.51|46.21|46.48|46.18|46.51|46.21|46.46|46.16|9
1731086070000|2024-11-08 17:14:30|46.47|46.17|46.47|46.17|46.47|46.17|46.46|46.16|3
1731086080000|2024-11-08 17:14:40|46.48|46.18|46.47|46.17|46.48|46.18|46.46|46.16|4
1731086090000|2024-11-08 17:14:50|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|5
1731086100000|2024-11-08 17:15:00|46.49|46.19|46.48|46.18|46.51|46.21|46.48|46.18|5
1731086110000|2024-11-08 17:15:10|46.47|46.17|46.43|46.13|46.47|46.17|46.43|46.13|5
1731086120000|2024-11-08 17:15:20|46.44|46.14|46.47|46.17|46.47|46.17|46.43|46.13|6
1731086130000|2024-11-08 17:15:30|46.48|46.18|46.49|46.19|46.5|46.2|46.48|46.18|3
1731086140000|2024-11-08 17:15:40|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731086150000|2024-11-08 17:15:50|46.46|46.16|46.42|46.12|46.46|46.16|46.42|46.12|7
1731086160000|2024-11-08 17:16:00|46.41|46.11|46.38|46.08|46.41|46.11|46.37|46.07|5
1731086170000|2024-11-08 17:16:10|46.39|46.09|46.4|46.1|46.4|46.1|46.38|46.08|3
1731086180000|2024-11-08 17:16:20|46.39|46.09|46.47|46.17|46.47|46.17|46.39|46.09|10
1731086190000|2024-11-08 17:16:30|46.48|46.18|46.48|46.18|46.49|46.19|46.48|46.18|3
1731086200000|2024-11-08 17:16:40|46.49|46.19|46.49|46.19|46.5|46.2|46.49|46.19|5
1731086210000|2024-11-08 17:16:50|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|4
1731086220000|2024-11-08 17:17:00|46.48|46.18|46.45|46.15|46.48|46.18|46.44|46.14|6
1731086230000|2024-11-08 17:17:10|46.46|46.16|46.5|46.2|46.5|46.2|46.46|46.16|7
1731086240000|2024-11-08 17:17:20|46.49|46.19|46.52|46.22|46.52|46.22|46.49|46.19|4
1731086250000|2024-11-08 17:17:30|46.54|46.24|46.54|46.24|46.55|46.25|46.54|46.24|3
1731086260000|2024-11-08 17:17:40|46.55|46.25|46.56|46.26|46.56|46.26|46.54|46.24|8
1731086270000|2024-11-08 17:17:50|46.57|46.27|46.58|46.28|46.58|46.28|46.56|46.26|6
1731086280000|2024-11-08 17:18:00|46.59|46.29|46.59|46.29|46.6|46.3|46.59|46.29|3
1731086290000|2024-11-08 17:18:10|46.6|46.3|46.6|46.3|46.61|46.31|46.6|46.3|3
1731086300000|2024-11-08 17:18:20|46.59|46.29|46.6|46.3|46.6|46.3|46.58|46.28|4
1731086310000|2024-11-08 17:18:30|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|5
1731086320000|2024-11-08 17:18:40|46.65|46.35|46.63|46.33|46.65|46.35|46.63|46.33|7
1731086340000|2024-11-08 17:19:00|46.64|46.34|46.68|46.38|46.68|46.38|46.64|46.34|8
1731086350000|2024-11-08 17:19:10|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731086360000|2024-11-08 17:19:20|46.66|46.36|46.66|46.36|46.66|46.36|46.65|46.35|3
1731086370000|2024-11-08 17:19:30|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1731086380000|2024-11-08 17:19:40|46.64|46.34|46.64|46.34|46.64|46.34|46.64|46.34|1
1731086390000|2024-11-08 17:19:50|46.66|46.36|46.64|46.34|46.67|46.37|46.64|46.34|5
1731086400000|2024-11-08 17:20:00|46.63|46.33|46.64|46.34|46.64|46.34|46.63|46.33|2
1731086410000|2024-11-08 17:20:10|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731086420000|2024-11-08 17:20:20|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1731086430000|2024-11-08 17:20:30|46.6|46.3|46.54|46.24|46.6|46.3|46.54|46.24|6
1731086450000|2024-11-08 17:20:50|46.55|46.25|46.56|46.26|46.56|46.26|46.55|46.25|4
1731086460000|2024-11-08 17:21:00|46.55|46.25|46.52|46.22|46.55|46.25|46.52|46.22|4
1731086470000|2024-11-08 17:21:10|46.51|46.21|46.51|46.21|46.51|46.21|46.5|46.2|3
1731086480000|2024-11-08 17:21:20|46.52|46.22|46.5|46.2|46.52|46.22|46.5|46.2|3
1731086490000|2024-11-08 17:21:30|46.51|46.21|46.57|46.27|46.57|46.27|46.51|46.21|4
1731086510000|2024-11-08 17:21:50|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|4
1731086520000|2024-11-08 17:22:00|46.55|46.25|46.55|46.25|46.56|46.26|46.55|46.25|3
1731086530000|2024-11-08 17:22:10|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731086540000|2024-11-08 17:22:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731086550000|2024-11-08 17:22:30|46.53|46.23|46.57|46.27|46.57|46.27|46.53|46.23|3
1731086560000|2024-11-08 17:22:40|46.56|46.26|46.57|46.27|46.57|46.27|46.55|46.25|4
1731086570000|2024-11-08 17:22:50|46.56|46.26|46.53|46.23|46.56|46.26|46.53|46.23|3
1731086590000|2024-11-08 17:23:10|46.52|46.22|46.5|46.2|46.52|46.22|46.49|46.19|4
1731086600000|2024-11-08 17:23:20|46.49|46.19|46.47|46.17|46.49|46.19|46.46|46.16|4
1731086610000|2024-11-08 17:23:30|46.46|46.16|46.45|46.15|46.46|46.16|46.45|46.15|2
1731086620000|2024-11-08 17:23:40|46.46|46.16|46.48|46.18|46.48|46.18|46.46|46.16|3
1731086630000|2024-11-08 17:23:50|46.49|46.19|46.5|46.2|46.5|46.2|46.49|46.19|2
1731086640000|2024-11-08 17:24:00|46.49|46.19|46.49|46.19|46.49|46.19|46.48|46.18|3
1731086650000|2024-11-08 17:24:10|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|3
1731086660000|2024-11-08 17:24:20|46.51|46.21|46.52|46.22|46.52|46.22|46.51|46.21|2
1731086680000|2024-11-08 17:24:40|46.53|46.23|46.52|46.22|46.53|46.23|46.52|46.22|2
1731086690000|2024-11-08 17:24:50|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731086700000|2024-11-08 17:25:00|46.5|46.2|46.52|46.22|46.52|46.22|46.49|46.19|5
1731086710000|2024-11-08 17:25:10|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731086720000|2024-11-08 17:25:20|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731086730000|2024-11-08 17:25:30|46.49|46.19|46.51|46.21|46.51|46.21|46.49|46.19|3
1731086740000|2024-11-08 17:25:40|46.5|46.2|46.47|46.17|46.5|46.2|46.47|46.17|3
1731086750000|2024-11-08 17:25:50|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1731086760000|2024-11-08 17:26:00|46.49|46.19|46.49|46.19|46.49|46.19|46.49|46.19|1
1731086770000|2024-11-08 17:26:10|46.5|46.2|46.5|46.2|46.5|46.2|46.5|46.2|1
1731086780000|2024-11-08 17:26:20|46.49|46.19|46.48|46.18|46.49|46.19|46.48|46.18|2
1731086790000|2024-11-08 17:26:30|46.47|46.17|46.48|46.18|46.48|46.18|46.47|46.17|2
1731086800000|2024-11-08 17:26:40|46.49|46.19|46.53|46.23|46.53|46.23|46.48|46.18|9
1731086810000|2024-11-08 17:26:50|46.54|46.24|46.52|46.22|46.54|46.24|46.52|46.22|3
1731086820000|2024-11-08 17:27:00|46.5|46.2|46.49|46.19|46.5|46.2|46.49|46.19|2
1731086830000|2024-11-08 17:27:10|46.48|46.18|46.47|46.17|46.48|46.18|46.47|46.17|2
1731086840000|2024-11-08 17:27:20|46.45|46.15|46.4|46.1|46.45|46.15|46.4|46.1|6
1731086850000|2024-11-08 17:27:30|46.39|46.09|46.35|46.05|46.39|46.09|46.35|46.05|5
1731086860000|2024-11-08 17:27:40|46.36|46.06|46.34|46.04|46.37|46.07|46.34|46.04|4
1731086890000|2024-11-08 17:28:10|46.35|46.05|46.32|46.02|46.35|46.05|46.32|46.02|3
1731086900000|2024-11-08 17:28:20|46.31|46.01|46.31|46.01|46.32|46.02|46.31|46.01|3
1731086910000|2024-11-08 17:28:30|46.32|46.02|46.34|46.04|46.34|46.04|46.32|46.02|3
1731086920000|2024-11-08 17:28:40|46.33|46.03|46.35|46.05|46.35|46.05|46.33|46.03|3
1731086930000|2024-11-08 17:28:50|46.37|46.07|46.4|46.1|46.4|46.1|46.37|46.07|6
1731086940000|2024-11-08 17:29:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1731086960000|2024-11-08 17:29:20|46.41|46.11|46.43|46.13|46.43|46.13|46.41|46.11|2
1731086970000|2024-11-08 17:29:30|46.44|46.14|46.47|46.17|46.47|46.17|46.44|46.14|3
1731086980000|2024-11-08 17:29:40|46.46|46.16|46.46|46.16|46.46|46.16|46.46|46.16|1
1731086990000|2024-11-08 17:29:50|46.45|46.15|46.45|46.15|46.46|46.16|46.45|46.15|3
1731087000000|2024-11-08 17:30:00|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|4
1731087010000|2024-11-08 17:30:10|46.42|46.12|46.43|46.13|46.43|46.13|46.42|46.12|4
1731087020000|2024-11-08 17:30:20|46.42|46.12|46.41|46.11|46.42|46.12|46.41|46.11|2
1731087030000|2024-11-08 17:30:30|46.4|46.1|46.41|46.11|46.41|46.11|46.39|46.09|4
1731087040000|2024-11-08 17:30:40|46.4|46.1|46.35|46.05|46.4|46.1|46.35|46.05|6
1731087050000|2024-11-08 17:30:50|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1731087060000|2024-11-08 17:31:00|46.34|46.04|46.38|46.08|46.39|46.09|46.34|46.04|8
1731087070000|2024-11-08 17:31:10|46.39|46.09|46.39|46.09|46.39|46.09|46.39|46.09|1
1731087080000|2024-11-08 17:31:20|46.4|46.1|46.43|46.13|46.43|46.13|46.39|46.09|5
1731087090000|2024-11-08 17:31:30|46.44|46.14|46.48|46.18|46.48|46.18|46.44|46.14|5
1731087100000|2024-11-08 17:31:40|46.47|46.17|46.44|46.14|46.47|46.17|46.44|46.14|3
1731087110000|2024-11-08 17:31:50|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|4
1731087120000|2024-11-08 17:32:00|46.49|46.19|46.43|46.13|46.49|46.19|46.43|46.13|7
1731087130000|2024-11-08 17:32:10|46.44|46.14|46.41|46.11|46.44|46.14|46.41|46.11|6
1731087140000|2024-11-08 17:32:20|46.4|46.1|46.42|46.12|46.43|46.13|46.4|46.1|4
1731087150000|2024-11-08 17:32:30|46.43|46.13|46.42|46.12|46.44|46.14|46.42|46.12|4
1731087170000|2024-11-08 17:32:50|46.41|46.11|46.41|46.11|46.41|46.11|46.41|46.11|1
1731087180000|2024-11-08 17:33:00|46.42|46.12|46.44|46.14|46.44|46.14|46.42|46.12|3
1731087190000|2024-11-08 17:33:10|46.43|46.13|46.47|46.17|46.47|46.17|46.43|46.13|5
1731087200000|2024-11-08 17:33:20|46.48|46.18|46.49|46.19|46.49|46.19|46.48|46.18|2
1731087210000|2024-11-08 17:33:30|46.5|46.2|46.52|46.22|46.52|46.22|46.5|46.2|3
1731087220000|2024-11-08 17:33:40|46.51|46.21|46.51|46.21|46.51|46.21|46.51|46.21|1
1731087230000|2024-11-08 17:33:50|46.52|46.22|46.53|46.23|46.53|46.23|46.52|46.22|2
1731087240000|2024-11-08 17:34:00|46.54|46.24|46.57|46.27|46.57|46.27|46.54|46.24|9
1731087250000|2024-11-08 17:34:10|46.58|46.28|46.7|46.4|46.72|46.42|46.58|46.28|8
1731087260000|2024-11-08 17:34:20|46.71|46.41|46.68|46.38|46.71|46.41|46.68|46.38|3
1731087270000|2024-11-08 17:34:30|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|5
1731087280000|2024-11-08 17:34:40|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1731087290000|2024-11-08 17:34:50|46.66|46.36|46.65|46.35|46.68|46.38|46.65|46.35|6
1731087310000|2024-11-08 17:35:10|46.64|46.34|46.63|46.33|46.64|46.34|46.63|46.33|2
1731087320000|2024-11-08 17:35:20|46.64|46.34|46.69|46.39|46.69|46.39|46.64|46.34|7
1731087330000|2024-11-08 17:35:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087340000|2024-11-08 17:35:40|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731087350000|2024-11-08 17:35:50|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731087360000|2024-11-08 17:36:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731087370000|2024-11-08 17:36:10|46.69|46.39|46.69|46.39|46.7|46.4|46.68|46.38|5
1731087380000|2024-11-08 17:36:20|46.68|46.38|46.7|46.4|46.71|46.41|46.68|46.38|5
1731087390000|2024-11-08 17:36:30|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731087400000|2024-11-08 17:36:40|46.71|46.41|46.69|46.39|46.71|46.41|46.68|46.38|5
1731087410000|2024-11-08 17:36:50|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1731087420000|2024-11-08 17:37:00|46.7|46.4|46.71|46.41|46.71|46.41|46.7|46.4|2
1731087430000|2024-11-08 17:37:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731087440000|2024-11-08 17:37:20|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|3
1731087450000|2024-11-08 17:37:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087460000|2024-11-08 17:37:40|46.69|46.39|46.67|46.37|46.69|46.39|46.66|46.36|4
1731087470000|2024-11-08 17:37:50|46.65|46.35|46.62|46.32|46.65|46.35|46.61|46.31|4
1731087480000|2024-11-08 17:38:00|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|5
1731087490000|2024-11-08 17:38:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731087510000|2024-11-08 17:38:30|46.66|46.36|46.65|46.35|46.66|46.36|46.65|46.35|2
1731087520000|2024-11-08 17:38:40|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731087530000|2024-11-08 17:38:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087540000|2024-11-08 17:39:00|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1731087550000|2024-11-08 17:39:10|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|3
1731087570000|2024-11-08 17:39:30|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|5
1731087590000|2024-11-08 17:39:50|46.66|46.36|46.68|46.38|46.68|46.38|46.66|46.36|3
1731087600000|2024-11-08 17:40:00|46.69|46.39|46.69|46.39|46.69|46.39|46.68|46.38|3
1731087610000|2024-11-08 17:40:10|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|3
1731087620000|2024-11-08 17:40:20|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731087630000|2024-11-08 17:40:30|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731087640000|2024-11-08 17:40:40|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087650000|2024-11-08 17:40:50|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|3
1731087670000|2024-11-08 17:41:10|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731087680000|2024-11-08 17:41:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731087690000|2024-11-08 17:41:30|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731087700000|2024-11-08 17:41:40|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731087720000|2024-11-08 17:42:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1731087740000|2024-11-08 17:42:20|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731087750000|2024-11-08 17:42:30|46.69|46.39|46.64|46.34|46.69|46.39|46.64|46.34|3
1731087760000|2024-11-08 17:42:40|46.63|46.33|46.67|46.37|46.67|46.37|46.63|46.33|5
1731087770000|2024-11-08 17:42:50|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087780000|2024-11-08 17:43:00|46.67|46.37|46.65|46.35|46.67|46.37|46.65|46.35|3
1731087790000|2024-11-08 17:43:10|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1731087800000|2024-11-08 17:43:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087830000|2024-11-08 17:43:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731087860000|2024-11-08 17:44:20|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731087870000|2024-11-08 17:44:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087880000|2024-11-08 17:44:40|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1731087900000|2024-11-08 17:45:00|46.7|46.4|46.69|46.39|46.7|46.4|46.68|46.38|4
1731087910000|2024-11-08 17:45:10|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087920000|2024-11-08 17:45:20|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731087930000|2024-11-08 17:45:30|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731087940000|2024-11-08 17:45:40|46.69|46.39|46.71|46.41|46.71|46.41|46.69|46.39|2
1731087950000|2024-11-08 17:45:50|46.72|46.42|46.74|46.44|46.75|46.45|46.72|46.42|5
1731087960000|2024-11-08 17:46:00|46.73|46.43|46.73|46.43|46.73|46.43|46.72|46.42|3
1731087970000|2024-11-08 17:46:10|46.72|46.42|46.72|46.42|46.72|46.42|46.72|46.42|1
1731087980000|2024-11-08 17:46:20|46.73|46.43|46.73|46.43|46.73|46.43|46.73|46.43|1
1731087990000|2024-11-08 17:46:30|46.75|46.45|46.74|46.44|46.75|46.45|46.74|46.44|2
1731088000000|2024-11-08 17:46:40|46.73|46.43|46.72|46.42|46.73|46.43|46.72|46.42|2
1731088010000|2024-11-08 17:46:50|46.71|46.41|46.66|46.36|46.71|46.41|46.66|46.36|5
1731088020000|2024-11-08 17:47:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1731088030000|2024-11-08 17:47:10|46.66|46.36|46.67|46.37|46.67|46.37|46.63|46.33|8
1731088040000|2024-11-08 17:47:20|46.68|46.38|46.68|46.38|46.68|46.38|46.68|46.38|1
1731088050000|2024-11-08 17:47:30|46.67|46.37|46.64|46.34|46.67|46.37|46.64|46.34|4
1731088060000|2024-11-08 17:47:40|46.65|46.35|46.66|46.36|46.66|46.36|46.65|46.35|2
1731088080000|2024-11-08 17:48:00|46.65|46.35|46.65|46.35|46.65|46.35|46.64|46.34|3
1731088090000|2024-11-08 17:48:10|46.64|46.34|46.61|46.31|46.64|46.34|46.61|46.31|4
1731088110000|2024-11-08 17:48:30|46.62|46.32|46.62|46.32|46.63|46.33|46.62|46.32|5
1731088120000|2024-11-08 17:48:40|46.61|46.31|46.6|46.3|46.61|46.31|46.6|46.3|2
1731088130000|2024-11-08 17:48:50|46.59|46.29|46.59|46.29|46.59|46.29|46.59|46.29|1
1731088140000|2024-11-08 17:49:00|46.6|46.3|46.61|46.31|46.61|46.31|46.6|46.3|2
1731088150000|2024-11-08 17:49:10|46.62|46.32|46.64|46.34|46.64|46.34|46.62|46.32|3
1731088160000|2024-11-08 17:49:20|46.66|46.36|46.64|46.34|46.66|46.36|46.64|46.34|3
1731088170000|2024-11-08 17:49:30|46.63|46.33|46.63|46.33|46.63|46.33|46.63|46.33|1
1731088190000|2024-11-08 17:49:50|46.64|46.34|46.65|46.35|46.65|46.35|46.64|46.34|2
1731088200000|2024-11-08 17:50:00|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1731088210000|2024-11-08 17:50:10|46.71|46.41|46.72|46.42|46.72|46.42|46.7|46.4|4
1731088220000|2024-11-08 17:50:20|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1731088230000|2024-11-08 17:50:30|46.7|46.4|46.67|46.37|46.7|46.4|46.67|46.37|3
1731088240000|2024-11-08 17:50:40|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|3
1731088250000|2024-11-08 17:50:50|46.67|46.37|46.68|46.38|46.68|46.38|46.67|46.37|2
1731088260000|2024-11-08 17:51:00|46.69|46.39|46.7|46.4|46.7|46.4|46.69|46.39|2
1731088270000|2024-11-08 17:51:10|46.71|46.41|46.73|46.43|46.73|46.43|46.71|46.41|3
1731088280000|2024-11-08 17:51:20|46.74|46.44|46.76|46.46|46.76|46.46|46.74|46.44|3
1731088290000|2024-11-08 17:51:30|46.75|46.45|46.76|46.46|46.76|46.46|46.74|46.44|4
1731088300000|2024-11-08 17:51:40|46.77|46.47|46.8|46.5|46.8|46.5|46.77|46.47|3
1731088320000|2024-11-08 17:52:00|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|5
1731088330000|2024-11-08 17:52:10|46.84|46.54|46.83|46.53|46.84|46.54|46.83|46.53|2
1731088340000|2024-11-08 17:52:20|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731088350000|2024-11-08 17:52:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731088360000|2024-11-08 17:52:40|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1731088370000|2024-11-08 17:52:50|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731088380000|2024-11-08 17:53:00|46.8|46.5|46.82|46.52|46.82|46.52|46.8|46.5|3
1731088390000|2024-11-08 17:53:10|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731088400000|2024-11-08 17:53:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731088420000|2024-11-08 17:53:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731088430000|2024-11-08 17:53:50|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|4
1731088440000|2024-11-08 17:54:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731088450000|2024-11-08 17:54:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731088460000|2024-11-08 17:54:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731088470000|2024-11-08 17:54:30|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731088500000|2024-11-08 17:55:00|46.81|46.51|46.82|46.52|46.82|46.52|46.81|46.51|2
1731088510000|2024-11-08 17:55:10|46.84|46.54|46.83|46.53|46.85|46.55|46.83|46.53|4
1731088520000|2024-11-08 17:55:20|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731088530000|2024-11-08 17:55:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731088540000|2024-11-08 17:55:40|46.84|46.54|46.84|46.54|46.84|46.54|46.83|46.53|3
1731088550000|2024-11-08 17:55:50|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1731088560000|2024-11-08 17:56:00|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|4
1731088570000|2024-11-08 17:56:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731088580000|2024-11-08 17:56:20|46.89|46.59|46.87|46.57|46.89|46.59|46.87|46.57|2
1731088590000|2024-11-08 17:56:30|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731088610000|2024-11-08 17:56:50|46.87|46.57|46.87|46.57|46.87|46.57|46.85|46.55|5
1731088620000|2024-11-08 17:57:00|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|4
1731088630000|2024-11-08 17:57:10|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731088640000|2024-11-08 17:57:20|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731088650000|2024-11-08 17:57:30|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731088660000|2024-11-08 17:57:40|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1731088680000|2024-11-08 17:58:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731088700000|2024-11-08 17:58:20|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|4
1731088710000|2024-11-08 17:58:30|46.8|46.5|46.81|46.51|46.81|46.51|46.79|46.49|4
1731088720000|2024-11-08 17:58:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731088730000|2024-11-08 17:58:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731088760000|2024-11-08 17:59:20|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731088770000|2024-11-08 17:59:30|46.79|46.49|46.77|46.47|46.79|46.49|46.77|46.47|3
1731088790000|2024-11-08 17:59:50|46.76|46.46|46.75|46.45|46.76|46.46|46.74|46.44|4
1731088800000|2024-11-08 18:00:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731088810000|2024-11-08 18:00:10|46.75|46.45|46.72|46.42|46.75|46.45|46.72|46.42|4
1731088820000|2024-11-08 18:00:20|46.73|46.43|46.74|46.44|46.74|46.44|46.73|46.43|2
1731088830000|2024-11-08 18:00:30|46.75|46.45|46.73|46.43|46.75|46.45|46.72|46.42|5
1731088840000|2024-11-08 18:00:40|46.74|46.44|46.77|46.47|46.77|46.47|46.74|46.44|4
1731088860000|2024-11-08 18:01:00|46.76|46.46|46.75|46.45|46.76|46.46|46.75|46.45|2
1731088870000|2024-11-08 18:01:10|46.74|46.44|46.75|46.45|46.75|46.45|46.74|46.44|2
1731088880000|2024-11-08 18:01:20|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|4
1731088890000|2024-11-08 18:01:30|46.76|46.46|46.75|46.45|46.77|46.47|46.75|46.45|5
1731088900000|2024-11-08 18:01:40|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1731088910000|2024-11-08 18:01:50|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731088920000|2024-11-08 18:02:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731088930000|2024-11-08 18:02:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731088950000|2024-11-08 18:02:30|46.8|46.5|46.78|46.48|46.81|46.51|46.78|46.48|5
1731088960000|2024-11-08 18:02:40|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731088970000|2024-11-08 18:02:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731088980000|2024-11-08 18:03:00|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731088990000|2024-11-08 18:03:10|46.77|46.47|46.78|46.48|46.78|46.48|46.74|46.44|7
1731089000000|2024-11-08 18:03:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731089010000|2024-11-08 18:03:30|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731089030000|2024-11-08 18:03:50|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1731089040000|2024-11-08 18:04:00|46.74|46.44|46.74|46.44|46.74|46.44|46.74|46.44|1
1731089060000|2024-11-08 18:04:20|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|2
1731089070000|2024-11-08 18:04:30|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089080000|2024-11-08 18:04:40|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1731089110000|2024-11-08 18:05:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731089120000|2024-11-08 18:05:20|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731089130000|2024-11-08 18:05:30|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1731089140000|2024-11-08 18:05:40|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731089150000|2024-11-08 18:05:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731089160000|2024-11-08 18:06:00|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|3
1731089170000|2024-11-08 18:06:10|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731089180000|2024-11-08 18:06:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731089190000|2024-11-08 18:06:30|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731089200000|2024-11-08 18:06:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089210000|2024-11-08 18:06:50|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731089220000|2024-11-08 18:07:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731089240000|2024-11-08 18:07:20|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731089260000|2024-11-08 18:07:40|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089280000|2024-11-08 18:08:00|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089290000|2024-11-08 18:08:10|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089300000|2024-11-08 18:08:20|46.78|46.48|46.79|46.49|46.79|46.49|46.78|46.48|2
1731089310000|2024-11-08 18:08:30|46.78|46.48|46.78|46.48|46.79|46.49|46.78|46.48|3
1731089590000|2024-11-08 18:13:10|46.84|46.54|46.91|46.61|46.91|46.61|46.84|46.54|2
1731089600000|2024-11-08 18:13:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731089610000|2024-11-08 18:13:30|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731089640000|2024-11-08 18:14:00|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731089650000|2024-11-08 18:14:10|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1731089720000|2024-11-08 18:15:20|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731089740000|2024-11-08 18:15:40|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731089750000|2024-11-08 18:15:50|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1731089760000|2024-11-08 18:16:00|46.93|46.63|46.94|46.64|46.94|46.64|46.93|46.63|2
1731089770000|2024-11-08 18:16:10|46.93|46.63|46.92|46.62|46.93|46.63|46.92|46.62|2
1731089790000|2024-11-08 18:16:30|46.93|46.63|46.93|46.63|46.94|46.64|46.93|46.63|3
1731089800000|2024-11-08 18:16:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731089810000|2024-11-08 18:16:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731089840000|2024-11-08 18:17:20|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|2
1731089850000|2024-11-08 18:17:30|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1731089860000|2024-11-08 18:17:40|47|46.7|47|46.7|47|46.7|47|46.7|1
1731089880000|2024-11-08 18:18:00|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731089890000|2024-11-08 18:18:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731089900000|2024-11-08 18:18:20|46.98|46.68|46.94|46.64|46.98|46.68|46.94|46.64|4
1731089910000|2024-11-08 18:18:30|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|2
1731089920000|2024-11-08 18:18:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1731089930000|2024-11-08 18:18:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731089950000|2024-11-08 18:19:10|47|46.7|47|46.7|47|46.7|47|46.7|1
1731089960000|2024-11-08 18:19:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731089980000|2024-11-08 18:19:40|46.99|46.69|47.02|46.72|47.02|46.72|46.99|46.69|3
1731089990000|2024-11-08 18:19:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731090000000|2024-11-08 18:20:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731090020000|2024-11-08 18:20:20|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731090030000|2024-11-08 18:20:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731090040000|2024-11-08 18:20:40|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731090050000|2024-11-08 18:20:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731090060000|2024-11-08 18:21:00|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|6
1731090080000|2024-11-08 18:21:20|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1731090090000|2024-11-08 18:21:30|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|4
1731090100000|2024-11-08 18:21:40|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|4
1731090120000|2024-11-08 18:22:00|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1731090130000|2024-11-08 18:22:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731090150000|2024-11-08 18:22:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731090160000|2024-11-08 18:22:40|47.15|46.85|47.12|46.82|47.15|46.85|47.12|46.82|4
1731090170000|2024-11-08 18:22:50|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|2
1731090180000|2024-11-08 18:23:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731090190000|2024-11-08 18:23:10|47.12|46.82|47.08|46.78|47.12|46.82|47.08|46.78|5
1731090200000|2024-11-08 18:23:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731090210000|2024-11-08 18:23:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731090220000|2024-11-08 18:23:40|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1731090240000|2024-11-08 18:24:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731090250000|2024-11-08 18:24:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731090260000|2024-11-08 18:24:20|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|3
1731090270000|2024-11-08 18:24:30|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|4
1731090280000|2024-11-08 18:24:40|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1731090300000|2024-11-08 18:25:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731090320000|2024-11-08 18:25:20|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|3
1731090330000|2024-11-08 18:25:30|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731090340000|2024-11-08 18:25:40|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731090350000|2024-11-08 18:25:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731090360000|2024-11-08 18:26:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731090370000|2024-11-08 18:26:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731090410000|2024-11-08 18:26:50|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731090420000|2024-11-08 18:27:00|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|6
1731090430000|2024-11-08 18:27:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731090440000|2024-11-08 18:27:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731090460000|2024-11-08 18:27:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731090480000|2024-11-08 18:28:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731090490000|2024-11-08 18:28:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731090500000|2024-11-08 18:28:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731090510000|2024-11-08 18:28:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731090540000|2024-11-08 18:29:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731090610000|2024-11-08 18:30:10|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731090620000|2024-11-08 18:30:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731090630000|2024-11-08 18:30:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731090650000|2024-11-08 18:30:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731090680000|2024-11-08 18:31:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731090690000|2024-11-08 18:31:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731090710000|2024-11-08 18:31:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731090720000|2024-11-08 18:32:00|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731090730000|2024-11-08 18:32:10|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1731090740000|2024-11-08 18:32:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731090760000|2024-11-08 18:32:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731090770000|2024-11-08 18:32:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731090790000|2024-11-08 18:33:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731090800000|2024-11-08 18:33:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731090820000|2024-11-08 18:33:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731090830000|2024-11-08 18:33:50|47.14|46.84|47.18|46.88|47.18|46.88|47.14|46.84|4
1731090840000|2024-11-08 18:34:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731090870000|2024-11-08 18:34:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731090890000|2024-11-08 18:34:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731090910000|2024-11-08 18:35:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731090930000|2024-11-08 18:35:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731090940000|2024-11-08 18:35:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1731090950000|2024-11-08 18:35:50|47.25|46.95|47.27|46.97|47.27|46.97|47.25|46.95|3
1731090960000|2024-11-08 18:36:00|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|3
1731090970000|2024-11-08 18:36:10|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731090980000|2024-11-08 18:36:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731090990000|2024-11-08 18:36:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731091000000|2024-11-08 18:36:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1731091010000|2024-11-08 18:36:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731091020000|2024-11-08 18:37:00|47.26|46.96|47.25|46.95|47.27|46.97|47.25|46.95|3
1731091030000|2024-11-08 18:37:10|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731091040000|2024-11-08 18:37:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1731091070000|2024-11-08 18:37:50|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731091100000|2024-11-08 18:38:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731091110000|2024-11-08 18:38:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731091120000|2024-11-08 18:38:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731091130000|2024-11-08 18:38:50|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|3
1731091140000|2024-11-08 18:39:00|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1731091150000|2024-11-08 18:39:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731091160000|2024-11-08 18:39:20|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1731091170000|2024-11-08 18:39:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731091180000|2024-11-08 18:39:40|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1731091190000|2024-11-08 18:39:50|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|3
1731091200000|2024-11-08 18:40:00|47.25|46.95|47.26|46.96|47.27|46.97|47.24|46.94|8
1731091210000|2024-11-08 18:40:10|47.25|46.95|47.15|46.85|47.25|46.95|47.15|46.85|7
1731091220000|2024-11-08 18:40:20|47.14|46.84|47.1|46.8|47.14|46.84|47.08|46.78|8
1731091230000|2024-11-08 18:40:30|47.09|46.79|47.05|46.75|47.09|46.79|47.04|46.74|10
1731091240000|2024-11-08 18:40:40|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|4
1731091250000|2024-11-08 18:40:50|47.06|46.76|47.11|46.81|47.12|46.82|47.06|46.76|7
1731091260000|2024-11-08 18:41:00|47.09|46.79|47.04|46.74|47.09|46.79|47.04|46.74|5
1731091270000|2024-11-08 18:41:10|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|6
1731091280000|2024-11-08 18:41:20|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|3
1731091660000|2024-11-08 18:47:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731091670000|2024-11-08 18:47:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731091680000|2024-11-08 18:48:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731091690000|2024-11-08 18:48:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731091710000|2024-11-08 18:48:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731091720000|2024-11-08 18:48:40|47.17|46.87|47.14|46.84|47.17|46.87|47.14|46.84|3
1731091730000|2024-11-08 18:48:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731091740000|2024-11-08 18:49:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731091750000|2024-11-08 18:49:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731091760000|2024-11-08 18:49:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731091770000|2024-11-08 18:49:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731091780000|2024-11-08 18:49:40|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|4
1731091790000|2024-11-08 18:49:50|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731091800000|2024-11-08 18:50:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731091810000|2024-11-08 18:50:10|47.15|46.85|47.18|46.88|47.18|46.88|47.15|46.85|3
1731091820000|2024-11-08 18:50:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731091830000|2024-11-08 18:50:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731091840000|2024-11-08 18:50:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731091850000|2024-11-08 18:50:50|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1731091860000|2024-11-08 18:51:00|47.2|46.9|47.22|46.92|47.24|46.94|47.2|46.9|8
1731091870000|2024-11-08 18:51:10|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|4
1731091880000|2024-11-08 18:51:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1731091890000|2024-11-08 18:51:30|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|4
1731091900000|2024-11-08 18:51:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731091910000|2024-11-08 18:51:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731091920000|2024-11-08 18:52:00|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|3
1731091930000|2024-11-08 18:52:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731091940000|2024-11-08 18:52:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1731091960000|2024-11-08 18:52:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731091980000|2024-11-08 18:53:00|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|4
1731091990000|2024-11-08 18:53:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731092000000|2024-11-08 18:53:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731092010000|2024-11-08 18:53:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731092020000|2024-11-08 18:53:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731092040000|2024-11-08 18:54:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731092050000|2024-11-08 18:54:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1731092060000|2024-11-08 18:54:20|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1731092070000|2024-11-08 18:54:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731092080000|2024-11-08 18:54:40|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731092110000|2024-11-08 18:55:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731092120000|2024-11-08 18:55:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731092130000|2024-11-08 18:55:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731092140000|2024-11-08 18:55:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731092160000|2024-11-08 18:56:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731092170000|2024-11-08 18:56:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731092180000|2024-11-08 18:56:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731092190000|2024-11-08 18:56:30|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731092200000|2024-11-08 18:56:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731092220000|2024-11-08 18:57:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731092230000|2024-11-08 18:57:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731092240000|2024-11-08 18:57:20|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731092250000|2024-11-08 18:57:30|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1731092260000|2024-11-08 18:57:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731092290000|2024-11-08 18:58:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731092300000|2024-11-08 18:58:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731092320000|2024-11-08 18:58:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731092330000|2024-11-08 18:58:50|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731092340000|2024-11-08 18:59:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731092380000|2024-11-08 18:59:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092390000|2024-11-08 18:59:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731092410000|2024-11-08 19:00:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731092420000|2024-11-08 19:00:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731092430000|2024-11-08 19:00:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731092450000|2024-11-08 19:00:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092460000|2024-11-08 19:01:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731092470000|2024-11-08 19:01:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092500000|2024-11-08 19:01:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731092510000|2024-11-08 19:01:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1731092520000|2024-11-08 19:02:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1731092530000|2024-11-08 19:02:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092550000|2024-11-08 19:02:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731092560000|2024-11-08 19:02:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092570000|2024-11-08 19:02:50|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|2
1731092580000|2024-11-08 19:03:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731092590000|2024-11-08 19:03:10|47.16|46.86|47.15|46.85|47.16|46.86|47.14|46.84|4
1731092600000|2024-11-08 19:03:20|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|3
1731092610000|2024-11-08 19:03:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731092630000|2024-11-08 19:03:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731092640000|2024-11-08 19:04:00|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731092650000|2024-11-08 19:04:10|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731092660000|2024-11-08 19:04:20|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731092680000|2024-11-08 19:04:40|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731092690000|2024-11-08 19:04:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092700000|2024-11-08 19:05:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731092730000|2024-11-08 19:05:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731092740000|2024-11-08 19:05:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731092750000|2024-11-08 19:05:50|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731092760000|2024-11-08 19:06:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731092770000|2024-11-08 19:06:10|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731092780000|2024-11-08 19:06:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1731092790000|2024-11-08 19:06:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1731092820000|2024-11-08 19:07:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1731092840000|2024-11-08 19:07:20|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|5
1731092850000|2024-11-08 19:07:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731092860000|2024-11-08 19:07:40|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731092890000|2024-11-08 19:08:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731092910000|2024-11-08 19:08:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731092920000|2024-11-08 19:08:40|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731092930000|2024-11-08 19:08:50|47.24|46.94|47.28|46.98|47.28|46.98|47.24|46.94|5
1731092940000|2024-11-08 19:09:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731092970000|2024-11-08 19:09:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731092980000|2024-11-08 19:09:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731092990000|2024-11-08 19:09:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731093000000|2024-11-08 19:10:00|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|5
1731093010000|2024-11-08 19:10:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731093020000|2024-11-08 19:10:20|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1731093030000|2024-11-08 19:10:30|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|4
1731093040000|2024-11-08 19:10:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731093060000|2024-11-08 19:11:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731093070000|2024-11-08 19:11:10|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731093100000|2024-11-08 19:11:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731093120000|2024-11-08 19:12:00|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|2
1731093140000|2024-11-08 19:12:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731093180000|2024-11-08 19:13:00|47.36|47.06|47.33|47.03|47.36|47.06|47.33|47.03|3
1731093190000|2024-11-08 19:13:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731093270000|2024-11-08 19:14:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731093280000|2024-11-08 19:14:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731093310000|2024-11-08 19:15:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731093360000|2024-11-08 19:16:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1731093370000|2024-11-08 19:16:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731093380000|2024-11-08 19:16:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731093400000|2024-11-08 19:16:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731093420000|2024-11-08 19:17:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1731093430000|2024-11-08 19:17:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731093450000|2024-11-08 19:17:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731093460000|2024-11-08 19:17:40|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1731093470000|2024-11-08 19:17:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731093480000|2024-11-08 19:18:00|47.34|47.04|47.32|47.02|47.34|47.04|47.32|47.02|2
1731093490000|2024-11-08 19:18:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731093500000|2024-11-08 19:18:20|47.32|47.02|47.33|47.03|47.35|47.05|47.32|47.02|4
1731093530000|2024-11-08 19:18:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731093540000|2024-11-08 19:19:00|47.33|47.03|47.31|47.01|47.33|47.03|47.31|47.01|3
1731093550000|2024-11-08 19:19:10|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1731093570000|2024-11-08 19:19:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731093590000|2024-11-08 19:19:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731093600000|2024-11-08 19:20:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731093610000|2024-11-08 19:20:10|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|4
1731093620000|2024-11-08 19:20:20|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731093630000|2024-11-08 19:20:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1731093650000|2024-11-08 19:20:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731093660000|2024-11-08 19:21:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731093670000|2024-11-08 19:21:10|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731093680000|2024-11-08 19:21:20|47.28|46.98|47.3|47|47.3|47|47.28|46.98|3
1731093740000|2024-11-08 19:22:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731093750000|2024-11-08 19:22:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731093760000|2024-11-08 19:22:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1731093820000|2024-11-08 19:23:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731093830000|2024-11-08 19:23:50|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|6
1731093840000|2024-11-08 19:24:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1731093850000|2024-11-08 19:24:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1731093860000|2024-11-08 19:24:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731093870000|2024-11-08 19:24:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731093880000|2024-11-08 19:24:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1731093910000|2024-11-08 19:25:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731093920000|2024-11-08 19:25:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1731093930000|2024-11-08 19:25:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|5
1731093940000|2024-11-08 19:25:40|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731093950000|2024-11-08 19:25:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731093960000|2024-11-08 19:26:00|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1731093970000|2024-11-08 19:26:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731093980000|2024-11-08 19:26:20|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1731093990000|2024-11-08 19:26:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731094000000|2024-11-08 19:26:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094010000|2024-11-08 19:26:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094020000|2024-11-08 19:27:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094030000|2024-11-08 19:27:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731094040000|2024-11-08 19:27:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094070000|2024-11-08 19:27:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731094080000|2024-11-08 19:28:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094100000|2024-11-08 19:28:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731094220000|2024-11-08 19:30:20|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731094230000|2024-11-08 19:30:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094250000|2024-11-08 19:30:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094260000|2024-11-08 19:31:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094270000|2024-11-08 19:31:10|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731094280000|2024-11-08 19:31:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1731094300000|2024-11-08 19:31:40|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731094320000|2024-11-08 19:32:00|47.3|47|47.3|47|47.3|47|47.3|47|1
1731094340000|2024-11-08 19:32:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094370000|2024-11-08 19:32:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1731094390000|2024-11-08 19:33:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|2
1731094400000|2024-11-08 19:33:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731094410000|2024-11-08 19:33:30|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731094420000|2024-11-08 19:33:40|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|6
1731094440000|2024-11-08 19:34:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731094450000|2024-11-08 19:34:10|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731094470000|2024-11-08 19:34:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731094500000|2024-11-08 19:35:00|47.28|46.98|47.3|47|47.3|47|47.27|46.97|4
1731094520000|2024-11-08 19:35:20|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731094540000|2024-11-08 19:35:40|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094580000|2024-11-08 19:36:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094590000|2024-11-08 19:36:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094610000|2024-11-08 19:36:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731094620000|2024-11-08 19:37:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094630000|2024-11-08 19:37:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094640000|2024-11-08 19:37:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094650000|2024-11-08 19:37:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094690000|2024-11-08 19:38:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094730000|2024-11-08 19:38:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094780000|2024-11-08 19:39:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094790000|2024-11-08 19:39:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1731094820000|2024-11-08 19:40:20|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731094830000|2024-11-08 19:40:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731094850000|2024-11-08 19:40:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094870000|2024-11-08 19:41:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731094890000|2024-11-08 19:41:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094900000|2024-11-08 19:41:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1731094920000|2024-11-08 19:42:00|47.36|47.06|47.39|47.09|47.39|47.09|47.36|47.06|4
1731094930000|2024-11-08 19:42:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731094960000|2024-11-08 19:42:40|47.36|47.06|47.34|47.04|47.36|47.06|47.34|47.04|3
1731094970000|2024-11-08 19:42:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731094990000|2024-11-08 19:43:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|4
1731095030000|2024-11-08 19:43:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731095050000|2024-11-08 19:44:10|47.34|47.04|47.38|47.08|47.38|47.08|47.34|47.04|3
1731095070000|2024-11-08 19:44:30|47.37|47.07|47.35|47.05|47.38|47.08|47.35|47.05|4
1731095080000|2024-11-08 19:44:40|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731095090000|2024-11-08 19:44:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731095100000|2024-11-08 19:45:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731095110000|2024-11-08 19:45:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731095120000|2024-11-08 19:45:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731095140000|2024-11-08 19:45:40|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1731095150000|2024-11-08 19:45:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731095160000|2024-11-08 19:46:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731095170000|2024-11-08 19:46:10|47.35|47.05|47.36|47.06|47.37|47.07|47.35|47.05|4
1731095190000|2024-11-08 19:46:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731095200000|2024-11-08 19:46:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731095220000|2024-11-08 19:47:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731095230000|2024-11-08 19:47:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731095240000|2024-11-08 19:47:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731095250000|2024-11-08 19:47:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731095260000|2024-11-08 19:47:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731095310000|2024-11-08 19:48:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731095320000|2024-11-08 19:48:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731095330000|2024-11-08 19:48:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731095340000|2024-11-08 19:49:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731095360000|2024-11-08 19:49:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731095370000|2024-11-08 19:49:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731095380000|2024-11-08 19:49:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731095410000|2024-11-08 19:50:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731095420000|2024-11-08 19:50:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731095470000|2024-11-08 19:51:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731095480000|2024-11-08 19:51:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731095500000|2024-11-08 19:51:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731095510000|2024-11-08 19:51:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731095530000|2024-11-08 19:52:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731095540000|2024-11-08 19:52:20|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1731095570000|2024-11-08 19:52:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731095580000|2024-11-08 19:53:00|47.4|47.1|47.41|47.11|47.42|47.12|47.4|47.1|6
1731095590000|2024-11-08 19:53:10|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731095690000|2024-11-08 19:54:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731095700000|2024-11-08 19:55:00|47.38|47.08|47.35|47.05|47.38|47.08|47.35|47.05|3
1731095730000|2024-11-08 19:55:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1731095740000|2024-11-08 19:55:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731095760000|2024-11-08 19:56:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731095770000|2024-11-08 19:56:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731095780000|2024-11-08 19:56:20|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731095790000|2024-11-08 19:56:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731095800000|2024-11-08 19:56:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731095810000|2024-11-08 19:56:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731095820000|2024-11-08 19:57:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731095830000|2024-11-08 19:57:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1731095840000|2024-11-08 19:57:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1731095860000|2024-11-08 19:57:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731095880000|2024-11-08 19:58:00|47.36|47.06|47.34|47.04|47.37|47.07|47.34|47.04|5
1731095900000|2024-11-08 19:58:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731095910000|2024-11-08 19:58:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731095940000|2024-11-08 19:59:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731095950000|2024-11-08 19:59:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731095960000|2024-11-08 19:59:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|5
1731095980000|2024-11-08 19:59:40|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1731095990000|2024-11-08 19:59:50|47.33|47.03|47.3|47|47.33|47.03|47.3|47|4
1731096000000|2024-11-08 20:00:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731096010000|2024-11-08 20:00:10|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1731096020000|2024-11-08 20:00:20|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1731096030000|2024-11-08 20:00:30|47.28|46.98|47.31|47.01|47.31|47.01|47.28|46.98|8
1731096050000|2024-11-08 20:00:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731096060000|2024-11-08 20:01:00|47.34|47.04|47.34|47.04|47.36|47.06|47.34|47.04|6
1731096070000|2024-11-08 20:01:10|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1731096080000|2024-11-08 20:01:20|47.34|47.04|47.32|47.02|47.34|47.04|47.31|47.01|5
1731096090000|2024-11-08 20:01:30|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|8
1731096100000|2024-11-08 20:01:40|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1731096110000|2024-11-08 20:01:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1731096120000|2024-11-08 20:02:00|47.33|47.03|47.32|47.02|47.33|47.03|47.3|47|5
1731096130000|2024-11-08 20:02:10|47.33|47.03|47.32|47.02|47.34|47.04|47.31|47.01|7
1731096150000|2024-11-08 20:02:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731096160000|2024-11-08 20:02:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|8
1731096180000|2024-11-08 20:03:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731096210000|2024-11-08 20:03:30|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731096230000|2024-11-08 20:03:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731096240000|2024-11-08 20:04:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731096260000|2024-11-08 20:04:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731096290000|2024-11-08 20:04:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731096300000|2024-11-08 20:05:00|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1731096320000|2024-11-08 20:05:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1731096340000|2024-11-08 20:05:40|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731096370000|2024-11-08 20:06:10|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731096400000|2024-11-08 20:06:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731096410000|2024-11-08 20:06:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731096430000|2024-11-08 20:07:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1731096470000|2024-11-08 20:07:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731096480000|2024-11-08 20:08:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731096490000|2024-11-08 20:08:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731096530000|2024-11-08 20:08:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731096560000|2024-11-08 20:09:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731096610000|2024-11-08 20:10:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731096620000|2024-11-08 20:10:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1731096630000|2024-11-08 20:10:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731096660000|2024-11-08 20:11:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731096670000|2024-11-08 20:11:10|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1731096690000|2024-11-08 20:11:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731096700000|2024-11-08 20:11:40|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|5
1731096710000|2024-11-08 20:11:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731096720000|2024-11-08 20:12:00|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731096730000|2024-11-08 20:12:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731096760000|2024-11-08 20:12:40|47.31|47.01|47.28|46.98|47.31|47.01|47.28|46.98|3
1731096770000|2024-11-08 20:12:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731096790000|2024-11-08 20:13:10|47.27|46.97|47.25|46.95|47.27|46.97|47.25|46.95|3
1731096800000|2024-11-08 20:13:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731096810000|2024-11-08 20:13:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731096830000|2024-11-08 20:13:50|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731096870000|2024-11-08 20:14:30|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731096880000|2024-11-08 20:14:40|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731096910000|2024-11-08 20:15:10|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|4
1731096920000|2024-11-08 20:15:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731096930000|2024-11-08 20:15:30|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731096940000|2024-11-08 20:15:40|47.31|47.01|47.32|47.02|47.32|47.02|47.3|47|4
1731096950000|2024-11-08 20:15:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731096960000|2024-11-08 20:16:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|4
1731096970000|2024-11-08 20:16:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1731096980000|2024-11-08 20:16:20|47.31|47.01|47.29|46.99|47.31|47.01|47.29|46.99|3
1731097000000|2024-11-08 20:16:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731097010000|2024-11-08 20:16:50|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731097020000|2024-11-08 20:17:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731097060000|2024-11-08 20:17:40|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731097070000|2024-11-08 20:17:50|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731097080000|2024-11-08 20:18:00|47.3|47|47.33|47.03|47.33|47.03|47.3|47|3
1731097090000|2024-11-08 20:18:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731097100000|2024-11-08 20:18:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731097120000|2024-11-08 20:18:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731097130000|2024-11-08 20:18:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731097140000|2024-11-08 20:19:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|3
1731097170000|2024-11-08 20:19:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731097180000|2024-11-08 20:19:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731097200000|2024-11-08 20:20:00|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1731097210000|2024-11-08 20:20:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731097220000|2024-11-08 20:20:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731097260000|2024-11-08 20:21:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731097280000|2024-11-08 20:21:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731097290000|2024-11-08 20:21:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731097320000|2024-11-08 20:22:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731097350000|2024-11-08 20:22:30|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1731097360000|2024-11-08 20:22:40|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731097370000|2024-11-08 20:22:50|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731097380000|2024-11-08 20:23:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731097400000|2024-11-08 20:23:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731097440000|2024-11-08 20:24:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731097460000|2024-11-08 20:24:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731097470000|2024-11-08 20:24:30|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731097480000|2024-11-08 20:24:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731097490000|2024-11-08 20:24:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731097500000|2024-11-08 20:25:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731097510000|2024-11-08 20:25:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731097520000|2024-11-08 20:25:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731097560000|2024-11-08 20:26:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731097570000|2024-11-08 20:26:10|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731097590000|2024-11-08 20:26:30|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731097600000|2024-11-08 20:26:40|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731097610000|2024-11-08 20:26:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731097620000|2024-11-08 20:27:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731097630000|2024-11-08 20:27:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731097640000|2024-11-08 20:27:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731097650000|2024-11-08 20:27:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731097660000|2024-11-08 20:27:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731097680000|2024-11-08 20:28:00|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|5
1731097700000|2024-11-08 20:28:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731097710000|2024-11-08 20:28:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731097720000|2024-11-08 20:28:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731097740000|2024-11-08 20:29:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|3
1731097750000|2024-11-08 20:29:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1731097760000|2024-11-08 20:29:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731097790000|2024-11-08 20:29:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731097800000|2024-11-08 20:30:00|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731097830000|2024-11-08 20:30:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731097840000|2024-11-08 20:30:40|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|5
1731097860000|2024-11-08 20:31:00|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731097870000|2024-11-08 20:31:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731097880000|2024-11-08 20:31:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731097890000|2024-11-08 20:31:30|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731097900000|2024-11-08 20:31:40|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731097910000|2024-11-08 20:31:50|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731097930000|2024-11-08 20:32:10|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1731097950000|2024-11-08 20:32:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731097970000|2024-11-08 20:32:50|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731097980000|2024-11-08 20:33:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731097990000|2024-11-08 20:33:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731098000000|2024-11-08 20:33:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731098010000|2024-11-08 20:33:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731098020000|2024-11-08 20:33:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731098040000|2024-11-08 20:34:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731098060000|2024-11-08 20:34:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731098090000|2024-11-08 20:34:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731098100000|2024-11-08 20:35:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731098110000|2024-11-08 20:35:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731098120000|2024-11-08 20:35:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731098140000|2024-11-08 20:35:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731098170000|2024-11-08 20:36:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731098200000|2024-11-08 20:36:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731098230000|2024-11-08 20:37:10|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731098240000|2024-11-08 20:37:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731098250000|2024-11-08 20:37:30|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731098280000|2024-11-08 20:38:00|47.01|46.71|47.03|46.73|47.03|46.73|47.01|46.71|3
1731098300000|2024-11-08 20:38:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731098320000|2024-11-08 20:38:40|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1731098340000|2024-11-08 20:39:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731098350000|2024-11-08 20:39:10|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731098390000|2024-11-08 20:39:50|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731098420000|2024-11-08 20:40:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731098460000|2024-11-08 20:41:00|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731098480000|2024-11-08 20:41:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731098490000|2024-11-08 20:41:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1731098500000|2024-11-08 20:41:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731098510000|2024-11-08 20:41:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731098520000|2024-11-08 20:42:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731098530000|2024-11-08 20:42:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731098560000|2024-11-08 20:42:40|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731098590000|2024-11-08 20:43:10|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731098610000|2024-11-08 20:43:30|47|46.7|47|46.7|47|46.7|47|46.7|1
1731098620000|2024-11-08 20:43:40|47.01|46.71|47|46.7|47.01|46.71|47|46.7|4
1731098630000|2024-11-08 20:43:50|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731098660000|2024-11-08 20:44:20|47|46.7|47|46.7|47|46.7|47|46.7|1
1731098670000|2024-11-08 20:44:30|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731098700000|2024-11-08 20:45:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731098720000|2024-11-08 20:45:20|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|2
1731098730000|2024-11-08 20:45:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1731098750000|2024-11-08 20:45:50|46.96|46.66|46.95|46.65|46.96|46.66|46.95|46.65|2
1731098770000|2024-11-08 20:46:10|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731098790000|2024-11-08 20:46:30|46.93|46.63|46.91|46.61|46.93|46.63|46.91|46.61|3
1731098800000|2024-11-08 20:46:40|46.92|46.62|46.91|46.61|46.92|46.62|46.91|46.61|2
1731098810000|2024-11-08 20:46:50|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731098820000|2024-11-08 20:47:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|4
1731098830000|2024-11-08 20:47:10|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|8
1731098840000|2024-11-08 20:47:20|46.91|46.61|46.89|46.59|46.91|46.61|46.88|46.58|9
1731098850000|2024-11-08 20:47:30|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|4
1731098860000|2024-11-08 20:47:40|46.88|46.58|46.89|46.59|46.89|46.59|46.88|46.58|2
1731098890000|2024-11-08 20:48:10|46.9|46.6|46.9|46.6|46.9|46.6|46.89|46.59|7
1731098900000|2024-11-08 20:48:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731098910000|2024-11-08 20:48:30|46.92|46.62|46.93|46.63|46.93|46.63|46.92|46.62|2
1731098920000|2024-11-08 20:48:40|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1731098930000|2024-11-08 20:48:50|46.93|46.63|46.93|46.63|46.93|46.63|46.92|46.62|3
1731098940000|2024-11-08 20:49:00|46.92|46.62|46.92|46.62|46.93|46.63|46.92|46.62|3
1731098950000|2024-11-08 20:49:10|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731098960000|2024-11-08 20:49:20|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|7
1731098970000|2024-11-08 20:49:30|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731098980000|2024-11-08 20:49:40|46.94|46.64|46.94|46.64|46.94|46.64|46.94|46.64|1
1731098990000|2024-11-08 20:49:50|46.95|46.65|46.95|46.65|46.95|46.65|46.95|46.65|1
1731099000000|2024-11-08 20:50:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731099010000|2024-11-08 20:50:10|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1731099030000|2024-11-08 20:50:30|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1731099050000|2024-11-08 20:50:50|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731099070000|2024-11-08 20:51:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731099080000|2024-11-08 20:51:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731099110000|2024-11-08 20:51:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731099120000|2024-11-08 20:52:00|47.01|46.71|47|46.7|47.01|46.71|47|46.7|2
1731099150000|2024-11-08 20:52:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731099180000|2024-11-08 20:53:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731099190000|2024-11-08 20:53:10|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1731099240000|2024-11-08 20:54:00|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731099250000|2024-11-08 20:54:10|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1731099290000|2024-11-08 20:54:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731099380000|2024-11-08 20:56:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731099400000|2024-11-08 20:56:40|47.02|46.72|47|46.7|47.02|46.72|47|46.7|3
1731099440000|2024-11-08 20:57:20|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731099460000|2024-11-08 20:57:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731099500000|2024-11-08 20:58:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731099510000|2024-11-08 20:58:30|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731099540000|2024-11-08 20:59:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731099550000|2024-11-08 20:59:10|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731099570000|2024-11-08 20:59:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731099580000|2024-11-08 20:59:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731099590000|2024-11-08 20:59:50|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|3
1731099600000|2024-11-08 21:00:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731099610000|2024-11-08 21:00:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|2
1731099620000|2024-11-08 21:00:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731099630000|2024-11-08 21:00:30|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731099710000|2024-11-08 21:01:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731099720000|2024-11-08 21:02:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731099750000|2024-11-08 21:02:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731099760000|2024-11-08 21:02:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731099770000|2024-11-08 21:02:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731099790000|2024-11-08 21:03:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731099800000|2024-11-08 21:03:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731099810000|2024-11-08 21:03:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731099820000|2024-11-08 21:03:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731099830000|2024-11-08 21:03:50|47.07|46.77|47.06|46.76|47.08|46.78|47.05|46.75|8
1731099840000|2024-11-08 21:04:00|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731099850000|2024-11-08 21:04:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731099860000|2024-11-08 21:04:20|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731099870000|2024-11-08 21:04:30|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1731099880000|2024-11-08 21:04:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731099890000|2024-11-08 21:04:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731099900000|2024-11-08 21:05:00|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|7
1731099910000|2024-11-08 21:05:10|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731099920000|2024-11-08 21:05:20|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1731099930000|2024-11-08 21:05:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731099950000|2024-11-08 21:05:50|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|4
1731099960000|2024-11-08 21:06:00|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731099970000|2024-11-08 21:06:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731099980000|2024-11-08 21:06:20|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731099990000|2024-11-08 21:06:30|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731100000000|2024-11-08 21:06:40|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731100010000|2024-11-08 21:06:50|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731100030000|2024-11-08 21:07:10|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1731100060000|2024-11-08 21:07:40|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731100090000|2024-11-08 21:08:10|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|3
1731100100000|2024-11-08 21:08:20|47|46.7|46.99|46.69|47|46.7|46.99|46.69|2
1731100110000|2024-11-08 21:08:30|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1731100130000|2024-11-08 21:08:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731100140000|2024-11-08 21:09:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1731100150000|2024-11-08 21:09:10|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|6
1731100160000|2024-11-08 21:09:20|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731100170000|2024-11-08 21:09:30|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1731100180000|2024-11-08 21:09:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731100200000|2024-11-08 21:10:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731100210000|2024-11-08 21:10:10|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1731100220000|2024-11-08 21:10:20|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1731100260000|2024-11-08 21:11:00|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|6
1731100270000|2024-11-08 21:11:10|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731100310000|2024-11-08 21:11:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731100330000|2024-11-08 21:12:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731100340000|2024-11-08 21:12:20|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1731100350000|2024-11-08 21:12:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731100370000|2024-11-08 21:12:50|47|46.7|47|46.7|47|46.7|47|46.7|1
1731100380000|2024-11-08 21:13:00|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731100390000|2024-11-08 21:13:10|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731100400000|2024-11-08 21:13:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|3
1731100410000|2024-11-08 21:13:30|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1731100420000|2024-11-08 21:13:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|6
1731100430000|2024-11-08 21:13:50|46.97|46.67|46.96|46.66|46.97|46.67|46.96|46.66|4
1731100440000|2024-11-08 21:14:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|3
1731100450000|2024-11-08 21:14:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1731100470000|2024-11-08 21:14:30|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731100480000|2024-11-08 21:14:40|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1731100490000|2024-11-08 21:14:50|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1731100500000|2024-11-08 21:15:00|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|10
1731100510000|2024-11-08 21:15:10|46.94|46.64|46.94|46.64|46.94|46.64|46.93|46.63|9
1731100520000|2024-11-08 21:15:20|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1731100530000|2024-11-08 21:15:30|46.94|46.64|46.93|46.63|46.94|46.64|46.93|46.63|6
1731100550000|2024-11-08 21:15:50|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|3
1731100570000|2024-11-08 21:16:10|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|4
1731100580000|2024-11-08 21:16:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731100590000|2024-11-08 21:16:30|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|4
1731100600000|2024-11-08 21:16:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731100610000|2024-11-08 21:16:50|46.88|46.58|46.88|46.58|46.88|46.58|46.87|46.57|3
1731100620000|2024-11-08 21:17:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731100630000|2024-11-08 21:17:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731100640000|2024-11-08 21:17:20|46.86|46.56|46.84|46.54|46.86|46.56|46.84|46.54|5
1731100650000|2024-11-08 21:17:30|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731100660000|2024-11-08 21:17:40|46.81|46.51|46.82|46.52|46.82|46.52|46.8|46.5|4
1731100670000|2024-11-08 21:17:50|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731100680000|2024-11-08 21:18:00|46.82|46.52|46.81|46.51|46.83|46.53|46.81|46.51|3
1731100700000|2024-11-08 21:18:20|46.8|46.5|46.78|46.48|46.8|46.5|46.78|46.48|3
1731100710000|2024-11-08 21:18:30|46.79|46.49|46.78|46.48|46.79|46.49|46.78|46.48|2
1731100720000|2024-11-08 21:18:40|46.79|46.49|46.8|46.5|46.8|46.5|46.78|46.48|6
1731100730000|2024-11-08 21:18:50|46.81|46.51|46.81|46.51|46.81|46.51|46.8|46.5|5
1731100740000|2024-11-08 21:19:00|46.8|46.5|46.81|46.51|46.81|46.51|46.8|46.5|6
1731100750000|2024-11-08 21:19:10|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731100760000|2024-11-08 21:19:20|46.83|46.53|46.82|46.52|46.84|46.54|46.82|46.52|6
1731100770000|2024-11-08 21:19:30|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731100780000|2024-11-08 21:19:40|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|8
1731100790000|2024-11-08 21:19:50|46.82|46.52|46.81|46.51|46.82|46.52|46.81|46.51|2
1731100800000|2024-11-08 21:20:00|46.82|46.52|46.82|46.52|46.82|46.52|46.81|46.51|3
1731100810000|2024-11-08 21:20:10|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1731100820000|2024-11-08 21:20:20|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731100830000|2024-11-08 21:20:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731100840000|2024-11-08 21:20:40|46.8|46.5|46.8|46.5|46.81|46.51|46.8|46.5|3
1731100850000|2024-11-08 21:20:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731100860000|2024-11-08 21:21:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731100870000|2024-11-08 21:21:10|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731100880000|2024-11-08 21:21:20|46.8|46.5|46.79|46.49|46.8|46.5|46.78|46.48|6
1731100890000|2024-11-08 21:21:30|46.8|46.5|46.79|46.49|46.8|46.5|46.79|46.49|2
1731100900000|2024-11-08 21:21:40|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731100910000|2024-11-08 21:21:50|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1731100930000|2024-11-08 21:22:10|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1731100940000|2024-11-08 21:22:20|46.79|46.49|46.8|46.5|46.8|46.5|46.79|46.49|2
1731100950000|2024-11-08 21:22:30|46.79|46.49|46.77|46.47|46.8|46.5|46.77|46.47|9
1731100960000|2024-11-08 21:22:40|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|8
1731100970000|2024-11-08 21:22:50|46.78|46.48|46.77|46.47|46.78|46.48|46.77|46.47|2
1731100980000|2024-11-08 21:23:00|46.78|46.48|46.79|46.49|46.79|46.49|46.77|46.47|4
1731100990000|2024-11-08 21:23:10|46.8|46.5|46.8|46.5|46.8|46.5|46.79|46.49|5
1731101000000|2024-11-08 21:23:20|46.79|46.49|46.79|46.49|46.8|46.5|46.79|46.49|5
1731101010000|2024-11-08 21:23:30|46.78|46.48|46.8|46.5|46.8|46.5|46.78|46.48|3
1731101030000|2024-11-08 21:23:50|46.81|46.51|46.85|46.55|46.86|46.56|46.81|46.51|5
1731101050000|2024-11-08 21:24:10|46.84|46.54|46.85|46.55|46.85|46.55|46.83|46.53|8
1731101060000|2024-11-08 21:24:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731101070000|2024-11-08 21:24:30|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731101080000|2024-11-08 21:24:40|46.85|46.55|46.85|46.55|46.85|46.55|46.84|46.54|3
1731101090000|2024-11-08 21:24:50|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731101110000|2024-11-08 21:25:10|46.83|46.53|46.84|46.54|46.85|46.55|46.83|46.53|4
1731101120000|2024-11-08 21:25:20|46.83|46.53|46.83|46.53|46.83|46.53|46.82|46.52|5
1731101130000|2024-11-08 21:25:30|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731101140000|2024-11-08 21:25:40|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1731101150000|2024-11-08 21:25:50|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731101160000|2024-11-08 21:26:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|2
1731101180000|2024-11-08 21:26:20|46.82|46.52|46.82|46.52|46.82|46.52|46.82|46.52|1
1731101190000|2024-11-08 21:26:30|46.83|46.53|46.84|46.54|46.84|46.54|46.82|46.52|3
1731101200000|2024-11-08 21:26:40|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|3
1731101220000|2024-11-08 21:27:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1731101230000|2024-11-08 21:27:10|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|3
1731101240000|2024-11-08 21:27:20|46.82|46.52|46.84|46.54|46.84|46.54|46.82|46.52|6
1731101270000|2024-11-08 21:27:50|46.85|46.55|46.87|46.57|46.87|46.57|46.85|46.55|3
1731101280000|2024-11-08 21:28:00|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|8
1731101290000|2024-11-08 21:28:10|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731101300000|2024-11-08 21:28:20|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731101310000|2024-11-08 21:28:30|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|2
1731101320000|2024-11-08 21:28:40|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|5
1731101330000|2024-11-08 21:28:50|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1731101340000|2024-11-08 21:29:00|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|4
1731101350000|2024-11-08 21:29:10|46.87|46.57|46.88|46.58|46.88|46.58|46.87|46.57|2
1731101360000|2024-11-08 21:29:20|46.87|46.57|46.87|46.57|46.87|46.57|46.87|46.57|1
1731101400000|2024-11-08 21:30:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1731101410000|2024-11-08 21:30:10|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|7
1731101420000|2024-11-08 21:30:20|46.88|46.58|46.88|46.58|46.88|46.58|46.88|46.58|1
1731101460000|2024-11-08 21:31:00|46.87|46.57|46.85|46.55|46.88|46.58|46.85|46.55|5
1731101470000|2024-11-08 21:31:10|46.84|46.54|46.87|46.57|46.87|46.57|46.84|46.54|6
1731101480000|2024-11-08 21:31:20|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|5
1731101490000|2024-11-08 21:31:30|46.91|46.61|46.9|46.6|46.91|46.61|46.89|46.59|4
1731101510000|2024-11-08 21:31:50|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731101530000|2024-11-08 21:32:10|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1731101540000|2024-11-08 21:32:20|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731101550000|2024-11-08 21:32:30|46.89|46.59|46.89|46.59|46.91|46.61|46.89|46.59|8
1731101560000|2024-11-08 21:32:40|46.9|46.6|46.89|46.59|46.9|46.6|46.89|46.59|4
1731101580000|2024-11-08 21:33:00|46.9|46.6|46.9|46.6|46.91|46.61|46.89|46.59|7
1731101600000|2024-11-08 21:33:20|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731101610000|2024-11-08 21:33:30|46.9|46.6|46.9|46.6|46.9|46.6|46.9|46.6|1
1731101620000|2024-11-08 21:33:40|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1731101630000|2024-11-08 21:33:50|46.92|46.62|46.92|46.62|46.92|46.62|46.92|46.62|1
1731101640000|2024-11-08 21:34:00|46.91|46.61|46.92|46.62|46.93|46.63|46.91|46.61|8
1731101650000|2024-11-08 21:34:10|46.93|46.63|46.94|46.64|46.94|46.64|46.92|46.62|4
1731101660000|2024-11-08 21:34:20|46.93|46.63|46.96|46.66|46.96|46.66|46.93|46.63|8
1731101680000|2024-11-08 21:34:40|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731101700000|2024-11-08 21:35:00|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731101710000|2024-11-08 21:35:10|46.99|46.69|47.03|46.73|47.03|46.73|46.98|46.68|7
1731101720000|2024-11-08 21:35:20|47.02|46.72|47.1|46.8|47.1|46.8|47.02|46.72|14
1731101730000|2024-11-08 21:35:30|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|15
1731101740000|2024-11-08 21:35:40|47.08|46.78|47.09|46.79|47.09|46.79|47.07|46.77|6
1731101750000|2024-11-08 21:35:50|47.08|46.78|47.08|46.78|47.1|46.8|47.08|46.78|4
1731101760000|2024-11-08 21:36:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731101770000|2024-11-08 21:36:10|47.05|46.75|47.06|46.76|47.07|46.77|47.04|46.74|9
1731101780000|2024-11-08 21:36:20|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|6
1731101790000|2024-11-08 21:36:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1731101800000|2024-11-08 21:36:40|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1731101810000|2024-11-08 21:36:50|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1731101820000|2024-11-08 21:37:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731101830000|2024-11-08 21:37:10|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1731101840000|2024-11-08 21:37:20|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|3
1731101850000|2024-11-08 21:37:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731101860000|2024-11-08 21:37:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731101870000|2024-11-08 21:37:50|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|11
1731101880000|2024-11-08 21:38:00|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|15
1731101890000|2024-11-08 21:38:10|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|8
1731101900000|2024-11-08 21:38:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731101910000|2024-11-08 21:38:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731101960000|2024-11-08 21:39:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731101970000|2024-11-08 21:39:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1731101980000|2024-11-08 21:39:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731101990000|2024-11-08 21:39:50|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|3
1731102000000|2024-11-08 21:40:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|6
1731102010000|2024-11-08 21:40:10|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1731102020000|2024-11-08 21:40:20|47.13|46.83|47.18|46.88|47.18|46.88|47.13|46.83|10
1731102030000|2024-11-08 21:40:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1731102040000|2024-11-08 21:40:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|6
1731102050000|2024-11-08 21:40:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|21
1731102060000|2024-11-08 21:41:00|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1731102070000|2024-11-08 21:41:10|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|10
1731102080000|2024-11-08 21:41:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|5
1731102090000|2024-11-08 21:41:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731102120000|2024-11-08 21:42:00|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1731102130000|2024-11-08 21:42:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1731102140000|2024-11-08 21:42:20|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731102150000|2024-11-08 21:42:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102190000|2024-11-08 21:43:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731102230000|2024-11-08 21:43:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731102240000|2024-11-08 21:44:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731102250000|2024-11-08 21:44:10|47.18|46.88|47.21|46.91|47.21|46.91|47.18|46.88|4
1731102300000|2024-11-08 21:45:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731102310000|2024-11-08 21:45:10|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1731102320000|2024-11-08 21:45:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731102340000|2024-11-08 21:45:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1731102350000|2024-11-08 21:45:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731102360000|2024-11-08 21:46:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102380000|2024-11-08 21:46:20|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|6
1731102390000|2024-11-08 21:46:30|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|12
1731102400000|2024-11-08 21:46:40|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|6
1731102410000|2024-11-08 21:46:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731102420000|2024-11-08 21:47:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731102430000|2024-11-08 21:47:10|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1731102440000|2024-11-08 21:47:20|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731102450000|2024-11-08 21:47:30|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|5
1731102470000|2024-11-08 21:47:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1731102480000|2024-11-08 21:48:00|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|6
1731102490000|2024-11-08 21:48:10|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|7
1731102500000|2024-11-08 21:48:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731102510000|2024-11-08 21:48:30|47.22|46.92|47.21|46.91|47.23|46.93|47.21|46.91|4
1731102520000|2024-11-08 21:48:40|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1731102550000|2024-11-08 21:49:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731102560000|2024-11-08 21:49:20|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102570000|2024-11-08 21:49:30|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|4
1731102600000|2024-11-08 21:50:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731102610000|2024-11-08 21:50:10|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1731102630000|2024-11-08 21:50:30|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731102650000|2024-11-08 21:50:50|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1731102660000|2024-11-08 21:51:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1731102670000|2024-11-08 21:51:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1731102680000|2024-11-08 21:51:20|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|4
1731102690000|2024-11-08 21:51:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1731102700000|2024-11-08 21:51:40|47.23|46.93|47.21|46.91|47.23|46.93|47.21|46.91|3
1731102720000|2024-11-08 21:52:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102740000|2024-11-08 21:52:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731102780000|2024-11-08 21:53:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731102790000|2024-11-08 21:53:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731102800000|2024-11-08 21:53:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731102810000|2024-11-08 21:53:30|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102820000|2024-11-08 21:53:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|7
1731102830000|2024-11-08 21:53:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731102840000|2024-11-08 21:54:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731102850000|2024-11-08 21:54:10|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1731102900000|2024-11-08 21:55:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731102910000|2024-11-08 21:55:10|47.23|46.93|47.26|46.96|47.26|46.96|47.23|46.93|8
1731102920000|2024-11-08 21:55:20|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1731102930000|2024-11-08 21:55:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731102960000|2024-11-08 21:56:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1731102970000|2024-11-08 21:56:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731102980000|2024-11-08 21:56:20|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731103020000|2024-11-08 21:57:00|47.27|46.97|47.29|46.99|47.3|47|47.27|46.97|7
1731103030000|2024-11-08 21:57:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731103040000|2024-11-08 21:57:20|47.3|47|47.32|47.02|47.32|47.02|47.29|46.99|6
1731103050000|2024-11-08 21:57:30|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731103070000|2024-11-08 21:57:50|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731103080000|2024-11-08 21:58:00|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1731103100000|2024-11-08 21:58:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1731103110000|2024-11-08 21:58:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731103130000|2024-11-08 21:58:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731139200000|2024-11-09 08:00:00|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1731139210000|2024-11-09 08:00:10|47.64|47.34|47.64|47.34|47.68|47.38|47.64|47.34|7
1731139220000|2024-11-09 08:00:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1731139230000|2024-11-09 08:00:30|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731139240000|2024-11-09 08:00:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731139250000|2024-11-09 08:00:50|47.65|47.35|47.64|47.34|47.65|47.35|47.63|47.33|4
1731139260000|2024-11-09 08:01:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|5
1731139270000|2024-11-09 08:01:10|47.64|47.34|47.65|47.35|47.66|47.36|47.64|47.34|6
1731139280000|2024-11-09 08:01:20|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|7
1731139290000|2024-11-09 08:01:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731139310000|2024-11-09 08:01:50|47.65|47.35|47.64|47.34|47.65|47.35|47.62|47.32|8
1731139320000|2024-11-09 08:02:00|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|5
1731139330000|2024-11-09 08:02:10|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|11
1731139340000|2024-11-09 08:02:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|12
1731139350000|2024-11-09 08:02:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1731139360000|2024-11-09 08:02:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1731139370000|2024-11-09 08:02:50|47.61|47.31|47.62|47.32|47.63|47.33|47.61|47.31|4
1731139380000|2024-11-09 08:03:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731139390000|2024-11-09 08:03:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731139400000|2024-11-09 08:03:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731139410000|2024-11-09 08:03:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731139420000|2024-11-09 08:03:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731139430000|2024-11-09 08:03:50|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1731139440000|2024-11-09 08:04:00|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1731139450000|2024-11-09 08:04:10|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1731139460000|2024-11-09 08:04:20|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731139470000|2024-11-09 08:04:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731139480000|2024-11-09 08:04:40|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1731139490000|2024-11-09 08:04:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731139500000|2024-11-09 08:05:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1731139510000|2024-11-09 08:05:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1731139530000|2024-11-09 08:05:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731139550000|2024-11-09 08:05:50|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1731139560000|2024-11-09 08:06:00|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|6
1731139570000|2024-11-09 08:06:10|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1731139580000|2024-11-09 08:06:20|47.55|47.25|47.54|47.24|47.56|47.26|47.54|47.24|12
1731139590000|2024-11-09 08:06:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|6
1731139600000|2024-11-09 08:06:40|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1731139620000|2024-11-09 08:07:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|5
1731139630000|2024-11-09 08:07:10|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|4
1731139650000|2024-11-09 08:07:30|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|3
1731139660000|2024-11-09 08:07:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1731139690000|2024-11-09 08:08:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|6
1731139700000|2024-11-09 08:08:20|47.59|47.29|47.55|47.25|47.59|47.29|47.55|47.25|5
1731139710000|2024-11-09 08:08:30|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|2
1731139720000|2024-11-09 08:08:40|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1731139730000|2024-11-09 08:08:50|47.55|47.25|47.55|47.25|47.56|47.26|47.55|47.25|5
1731139740000|2024-11-09 08:09:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|12
1731139750000|2024-11-09 08:09:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|4
1731139760000|2024-11-09 08:09:20|47.56|47.26|47.55|47.25|47.56|47.26|47.54|47.24|9
1731139770000|2024-11-09 08:09:30|47.54|47.24|47.55|47.25|47.56|47.26|47.54|47.24|8
1731139780000|2024-11-09 08:09:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1731139790000|2024-11-09 08:09:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731139810000|2024-11-09 08:10:10|47.56|47.26|47.55|47.25|47.56|47.26|47.55|47.25|2
1731139820000|2024-11-09 08:10:20|47.56|47.26|47.54|47.24|47.56|47.26|47.53|47.23|11
1731139830000|2024-11-09 08:10:30|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|2
1731139850000|2024-11-09 08:10:50|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731139860000|2024-11-09 08:11:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|6
1731139870000|2024-11-09 08:11:10|47.58|47.28|47.6|47.3|47.61|47.31|47.58|47.28|9
1731139880000|2024-11-09 08:11:20|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1731139890000|2024-11-09 08:11:30|47.62|47.32|47.62|47.32|47.62|47.32|47.6|47.3|7
1731139900000|2024-11-09 08:11:40|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|8
1731139910000|2024-11-09 08:11:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731139920000|2024-11-09 08:12:00|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1731139950000|2024-11-09 08:12:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1731139960000|2024-11-09 08:12:40|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1731139970000|2024-11-09 08:12:50|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|6
1731139980000|2024-11-09 08:13:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1731139990000|2024-11-09 08:13:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1731140000000|2024-11-09 08:13:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731140010000|2024-11-09 08:13:30|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1731140020000|2024-11-09 08:13:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1731140040000|2024-11-09 08:14:00|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1731140050000|2024-11-09 08:14:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1731140060000|2024-11-09 08:14:20|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|2
1731140080000|2024-11-09 08:14:40|47.6|47.3|47.62|47.32|47.62|47.32|47.6|47.3|3
1731140100000|2024-11-09 08:15:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1731140110000|2024-11-09 08:15:10|47.63|47.33|47.63|47.33|47.64|47.34|47.62|47.32|9
1731140120000|2024-11-09 08:15:20|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|4
1731140130000|2024-11-09 08:15:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1731140140000|2024-11-09 08:15:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1731140150000|2024-11-09 08:15:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731140160000|2024-11-09 08:16:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731140170000|2024-11-09 08:16:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731140230000|2024-11-09 08:17:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731140240000|2024-11-09 08:17:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731140250000|2024-11-09 08:17:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|8
1731140260000|2024-11-09 08:17:40|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|6
1731140270000|2024-11-09 08:17:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|13
1731140280000|2024-11-09 08:18:00|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|8
1731140290000|2024-11-09 08:18:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1731140310000|2024-11-09 08:18:30|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1731140320000|2024-11-09 08:18:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731140340000|2024-11-09 08:19:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1731140370000|2024-11-09 08:19:30|47.63|47.33|47.62|47.32|47.63|47.33|47.61|47.31|4
1731140390000|2024-11-09 08:19:50|47.61|47.31|47.59|47.29|47.61|47.31|47.59|47.29|5
1731140400000|2024-11-09 08:20:00|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1731140410000|2024-11-09 08:20:10|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|4
1731140420000|2024-11-09 08:20:20|47.61|47.31|47.61|47.31|47.61|47.31|47.6|47.3|3
1731140430000|2024-11-09 08:20:30|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731140440000|2024-11-09 08:20:40|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731140450000|2024-11-09 08:20:50|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1731140460000|2024-11-09 08:21:00|47.61|47.31|47.62|47.32|47.62|47.32|47.6|47.3|6
1731140470000|2024-11-09 08:21:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1731140480000|2024-11-09 08:21:20|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|10
1731140490000|2024-11-09 08:21:30|47.6|47.3|47.63|47.33|47.63|47.33|47.6|47.3|10
1731140500000|2024-11-09 08:21:40|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|4
1731140510000|2024-11-09 08:21:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|6
1731140520000|2024-11-09 08:22:00|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|4
1731140530000|2024-11-09 08:22:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1731140540000|2024-11-09 08:22:20|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1731140550000|2024-11-09 08:22:30|47.61|47.31|47.64|47.34|47.64|47.34|47.61|47.31|8
1731140560000|2024-11-09 08:22:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1731140570000|2024-11-09 08:22:50|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|7
1731140580000|2024-11-09 08:23:00|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1731140590000|2024-11-09 08:23:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731140600000|2024-11-09 08:23:20|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731140610000|2024-11-09 08:23:30|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731140630000|2024-11-09 08:23:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731140650000|2024-11-09 08:24:10|47.65|47.35|47.72|47.42|47.72|47.42|47.65|47.35|9
1731140670000|2024-11-09 08:24:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1731140680000|2024-11-09 08:24:40|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|8
1731140690000|2024-11-09 08:24:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1731140700000|2024-11-09 08:25:00|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|7
1731140710000|2024-11-09 08:25:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1731140720000|2024-11-09 08:25:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1731140730000|2024-11-09 08:25:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731140740000|2024-11-09 08:25:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731140750000|2024-11-09 08:25:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1731140760000|2024-11-09 08:26:00|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|7
1731140770000|2024-11-09 08:26:10|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|8
1731140780000|2024-11-09 08:26:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731140790000|2024-11-09 08:26:30|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1731140800000|2024-11-09 08:26:40|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|5
1731140810000|2024-11-09 08:26:50|47.72|47.42|47.72|47.42|47.73|47.43|47.71|47.41|5
1731140820000|2024-11-09 08:27:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1731140830000|2024-11-09 08:27:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731140840000|2024-11-09 08:27:20|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|5
1731140850000|2024-11-09 08:27:30|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1731140860000|2024-11-09 08:27:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731140870000|2024-11-09 08:27:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1731140880000|2024-11-09 08:28:00|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|6
1731140890000|2024-11-09 08:28:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731140900000|2024-11-09 08:28:20|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1731140910000|2024-11-09 08:28:30|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1731140920000|2024-11-09 08:28:40|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1731140930000|2024-11-09 08:28:50|47.76|47.46|47.75|47.45|47.77|47.47|47.75|47.45|10
1731140940000|2024-11-09 08:29:00|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|6
1731140950000|2024-11-09 08:29:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|9
1731140960000|2024-11-09 08:29:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731140970000|2024-11-09 08:29:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731140980000|2024-11-09 08:29:40|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|9
1731140990000|2024-11-09 08:29:50|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731141010000|2024-11-09 08:30:10|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|7
1731141020000|2024-11-09 08:30:20|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|6
1731141030000|2024-11-09 08:30:30|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|4
1731141040000|2024-11-09 08:30:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|10
1731141050000|2024-11-09 08:30:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731141060000|2024-11-09 08:31:00|47.74|47.44|47.75|47.45|47.75|47.45|47.73|47.43|6
1731141070000|2024-11-09 08:31:10|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731141080000|2024-11-09 08:31:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731141100000|2024-11-09 08:31:40|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1731141110000|2024-11-09 08:31:50|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|10
1731141120000|2024-11-09 08:32:00|47.75|47.45|47.75|47.45|47.76|47.46|47.75|47.45|3
1731141130000|2024-11-09 08:32:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|3
1731141140000|2024-11-09 08:32:20|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1731141150000|2024-11-09 08:32:30|47.74|47.44|47.74|47.44|47.75|47.45|47.73|47.43|9
1731141170000|2024-11-09 08:32:50|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|9
1731141180000|2024-11-09 08:33:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1731141190000|2024-11-09 08:33:10|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|3
1731141200000|2024-11-09 08:33:20|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|11
1731141210000|2024-11-09 08:33:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1731141220000|2024-11-09 08:33:40|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|6
1731141230000|2024-11-09 08:33:50|47.79|47.49|47.81|47.51|47.81|47.51|47.79|47.49|3
1731141250000|2024-11-09 08:34:10|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|5
1731141260000|2024-11-09 08:34:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731141270000|2024-11-09 08:34:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731141280000|2024-11-09 08:34:40|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|4
1731141290000|2024-11-09 08:34:50|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|7
1731141300000|2024-11-09 08:35:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1731141310000|2024-11-09 08:35:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1731141320000|2024-11-09 08:35:20|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1731141330000|2024-11-09 08:35:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731141340000|2024-11-09 08:35:40|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|4
1731141350000|2024-11-09 08:35:50|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1731141360000|2024-11-09 08:36:00|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|7
1731141370000|2024-11-09 08:36:10|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|6
1731141380000|2024-11-09 08:36:20|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|7
1731141390000|2024-11-09 08:36:30|47.84|47.54|47.85|47.55|47.86|47.56|47.84|47.54|4
1731141410000|2024-11-09 08:36:50|47.84|47.54|47.83|47.53|47.85|47.55|47.83|47.53|6
1731141420000|2024-11-09 08:37:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|5
1731141430000|2024-11-09 08:37:10|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1731141440000|2024-11-09 08:37:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1731141450000|2024-11-09 08:37:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1731141470000|2024-11-09 08:37:50|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|7
1731141480000|2024-11-09 08:38:00|47.82|47.52|47.83|47.53|47.84|47.54|47.82|47.52|6
1731141490000|2024-11-09 08:38:10|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|4
1731141500000|2024-11-09 08:38:20|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1731141510000|2024-11-09 08:38:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1731141520000|2024-11-09 08:38:40|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|7
1731141530000|2024-11-09 08:38:50|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1731141540000|2024-11-09 08:39:00|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|4
1731141560000|2024-11-09 08:39:20|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1731141580000|2024-11-09 08:39:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1731141590000|2024-11-09 08:39:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1731141600000|2024-11-09 08:40:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1731141610000|2024-11-09 08:40:10|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|5
1731141620000|2024-11-09 08:40:20|47.85|47.55|47.88|47.58|47.88|47.58|47.85|47.55|3
1731141630000|2024-11-09 08:40:30|47.89|47.59|47.9|47.6|47.91|47.61|47.88|47.58|6
1731141640000|2024-11-09 08:40:40|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|3
1731141650000|2024-11-09 08:40:50|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|8
1731141670000|2024-11-09 08:41:10|47.88|47.58|47.84|47.54|47.88|47.58|47.84|47.54|9
1731141680000|2024-11-09 08:41:20|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|10
1731141690000|2024-11-09 08:41:30|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1731141700000|2024-11-09 08:41:40|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731141720000|2024-11-09 08:42:00|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1731141730000|2024-11-09 08:42:10|47.82|47.52|47.88|47.58|47.88|47.58|47.82|47.52|11
1731141760000|2024-11-09 08:42:40|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|13
1731141770000|2024-11-09 08:42:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|8
1731141780000|2024-11-09 08:43:00|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1731141790000|2024-11-09 08:43:10|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1731141800000|2024-11-09 08:43:20|47.91|47.61|47.91|47.61|47.91|47.61|47.9|47.6|3
1731141810000|2024-11-09 08:43:30|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|4
1731141820000|2024-11-09 08:43:40|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|5
1731141830000|2024-11-09 08:43:50|47.91|47.61|47.9|47.6|47.91|47.61|47.9|47.6|2
1731141840000|2024-11-09 08:44:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|4
1731141850000|2024-11-09 08:44:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|12
1731141860000|2024-11-09 08:44:20|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|2
1731141870000|2024-11-09 08:44:30|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1731141880000|2024-11-09 08:44:40|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|9
1731141890000|2024-11-09 08:44:50|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|6
1731141900000|2024-11-09 08:45:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|5
1731141910000|2024-11-09 08:45:10|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|4
1731141920000|2024-11-09 08:45:20|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|7
1731141930000|2024-11-09 08:45:30|47.92|47.62|47.91|47.61|47.93|47.63|47.91|47.61|10
1731141940000|2024-11-09 08:45:40|47.92|47.62|47.93|47.63|47.93|47.63|47.91|47.61|10
1731141950000|2024-11-09 08:45:50|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1731141960000|2024-11-09 08:46:00|47.91|47.61|47.92|47.62|47.92|47.62|47.91|47.61|6
1731141970000|2024-11-09 08:46:10|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|11
1731141980000|2024-11-09 08:46:20|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1731141990000|2024-11-09 08:46:30|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1731142000000|2024-11-09 08:46:40|47.91|47.61|47.91|47.61|47.92|47.62|47.91|47.61|3
1731142010000|2024-11-09 08:46:50|47.9|47.6|47.91|47.61|47.91|47.61|47.9|47.6|2
1731142020000|2024-11-09 08:47:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|6
1731142040000|2024-11-09 08:47:20|47.9|47.6|47.9|47.6|47.9|47.6|47.9|47.6|1
1731142050000|2024-11-09 08:47:30|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1731142060000|2024-11-09 08:47:40|47.88|47.58|47.88|47.58|47.89|47.59|47.88|47.58|7
1731142070000|2024-11-09 08:47:50|47.89|47.59|47.89|47.59|47.89|47.59|47.88|47.58|7
1731142080000|2024-11-09 08:48:00|47.88|47.58|47.83|47.53|47.88|47.58|47.83|47.53|6
1731142090000|2024-11-09 08:48:10|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1731142110000|2024-11-09 08:48:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|9
1731142120000|2024-11-09 08:48:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|7
1731142140000|2024-11-09 08:49:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731142150000|2024-11-09 08:49:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1731142160000|2024-11-09 08:49:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1731142170000|2024-11-09 08:49:30|47.78|47.48|47.78|47.48|47.8|47.5|47.78|47.48|5
1731142180000|2024-11-09 08:49:40|47.79|47.49|47.75|47.45|47.79|47.49|47.75|47.45|10
1731142190000|2024-11-09 08:49:50|47.74|47.44|47.73|47.43|47.75|47.45|47.72|47.42|9
1731142200000|2024-11-09 08:50:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1731142210000|2024-11-09 08:50:10|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|4
1731142220000|2024-11-09 08:50:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731142230000|2024-11-09 08:50:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|5
1731142240000|2024-11-09 08:50:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1731142250000|2024-11-09 08:50:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731142260000|2024-11-09 08:51:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731142270000|2024-11-09 08:51:10|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|6
1731142280000|2024-11-09 08:51:20|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|10
1731142290000|2024-11-09 08:51:30|47.72|47.42|47.74|47.44|47.75|47.45|47.72|47.42|5
1731142300000|2024-11-09 08:51:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1731142310000|2024-11-09 08:51:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731142320000|2024-11-09 08:52:00|47.74|47.44|47.73|47.43|47.75|47.45|47.72|47.42|6
1731142330000|2024-11-09 08:52:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731142350000|2024-11-09 08:52:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|14
1731142360000|2024-11-09 08:52:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1731142370000|2024-11-09 08:52:50|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1731142380000|2024-11-09 08:53:00|47.78|47.48|47.79|47.49|47.8|47.5|47.77|47.47|10
1731142390000|2024-11-09 08:53:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1731142400000|2024-11-09 08:53:20|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|3
1731142410000|2024-11-09 08:53:30|47.78|47.48|47.75|47.45|47.79|47.49|47.75|47.45|8
1731142420000|2024-11-09 08:53:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|6
1731142440000|2024-11-09 08:54:00|47.74|47.44|47.75|47.45|47.76|47.46|47.74|47.44|4
1731142450000|2024-11-09 08:54:10|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1731142460000|2024-11-09 08:54:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731142470000|2024-11-09 08:54:30|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731142480000|2024-11-09 08:54:40|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731142490000|2024-11-09 08:54:50|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|7
1731142500000|2024-11-09 08:55:00|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|4
1731142510000|2024-11-09 08:55:10|47.74|47.44|47.74|47.44|47.74|47.44|47.73|47.43|5
1731142520000|2024-11-09 08:55:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731142530000|2024-11-09 08:55:30|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731142540000|2024-11-09 08:55:40|47.76|47.46|47.79|47.49|47.8|47.5|47.76|47.46|10
1731142550000|2024-11-09 08:55:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1731142560000|2024-11-09 08:56:00|47.78|47.48|47.79|47.49|47.8|47.5|47.78|47.48|9
1731142570000|2024-11-09 08:56:10|47.8|47.5|47.77|47.47|47.8|47.5|47.77|47.47|3
1731142580000|2024-11-09 08:56:20|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|5
1731142590000|2024-11-09 08:56:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731142600000|2024-11-09 08:56:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1731142610000|2024-11-09 08:56:50|47.77|47.47|47.77|47.47|47.77|47.47|47.76|47.46|3
1731142620000|2024-11-09 08:57:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1731142630000|2024-11-09 08:57:10|47.75|47.45|47.77|47.47|47.77|47.47|47.75|47.45|5
1731142660000|2024-11-09 08:57:40|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1731142670000|2024-11-09 08:57:50|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|3
1731142680000|2024-11-09 08:58:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731142690000|2024-11-09 08:58:10|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1731142700000|2024-11-09 08:58:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731142710000|2024-11-09 08:58:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|3
1731142720000|2024-11-09 08:58:40|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|7
1731142730000|2024-11-09 08:58:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731142740000|2024-11-09 08:59:00|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1731142750000|2024-11-09 08:59:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731142760000|2024-11-09 08:59:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1731142780000|2024-11-09 08:59:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1731142790000|2024-11-09 08:59:50|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1731142800000|2024-11-09 09:00:00|47.79|47.49|47.8|47.5|47.8|47.5|47.77|47.47|8
1731142810000|2024-11-09 09:00:10|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|7
1731142820000|2024-11-09 09:00:20|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|9
1731142830000|2024-11-09 09:00:30|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|12
1731142840000|2024-11-09 09:00:40|47.81|47.51|47.83|47.53|47.84|47.54|47.81|47.51|6
1731142850000|2024-11-09 09:00:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731142860000|2024-11-09 09:01:00|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|8
1731142870000|2024-11-09 09:01:10|47.85|47.55|47.84|47.54|47.85|47.55|47.83|47.53|8
1731142880000|2024-11-09 09:01:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1731142890000|2024-11-09 09:01:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1731142900000|2024-11-09 09:01:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1731142910000|2024-11-09 09:01:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1731142920000|2024-11-09 09:02:00|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731142930000|2024-11-09 09:02:10|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1731142940000|2024-11-09 09:02:20|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|2
1731142950000|2024-11-09 09:02:30|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1731142960000|2024-11-09 09:02:40|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1731142970000|2024-11-09 09:02:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|7
1731142980000|2024-11-09 09:03:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1731142990000|2024-11-09 09:03:10|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731143000000|2024-11-09 09:03:20|47.81|47.51|47.81|47.51|47.83|47.53|47.81|47.51|9
1731143010000|2024-11-09 09:03:30|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|5
1731143020000|2024-11-09 09:03:40|47.81|47.51|47.81|47.51|47.82|47.52|47.8|47.5|5
1731143040000|2024-11-09 09:04:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731143060000|2024-11-09 09:04:20|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|5
1731143070000|2024-11-09 09:04:30|47.84|47.54|47.84|47.54|47.84|47.54|47.82|47.52|5
1731143080000|2024-11-09 09:04:40|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|5
1731143090000|2024-11-09 09:04:50|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|6
1731143100000|2024-11-09 09:05:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1731143110000|2024-11-09 09:05:10|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|7
1731143130000|2024-11-09 09:05:30|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|4
1731143140000|2024-11-09 09:05:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731143160000|2024-11-09 09:06:00|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|7
1731143190000|2024-11-09 09:06:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1731143200000|2024-11-09 09:06:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|5
1731143210000|2024-11-09 09:06:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|9
1731143220000|2024-11-09 09:07:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1731143230000|2024-11-09 09:07:10|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|7
1731143250000|2024-11-09 09:07:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|6
1731143280000|2024-11-09 09:08:00|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|7
1731143290000|2024-11-09 09:08:10|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1731143300000|2024-11-09 09:08:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731143310000|2024-11-09 09:08:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|5
1731143320000|2024-11-09 09:08:40|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|2
1731143330000|2024-11-09 09:08:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1731143360000|2024-11-09 09:09:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731143370000|2024-11-09 09:09:30|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1731143380000|2024-11-09 09:09:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1731143390000|2024-11-09 09:09:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731143400000|2024-11-09 09:10:00|47.81|47.51|47.81|47.51|47.82|47.52|47.8|47.5|9
1731143410000|2024-11-09 09:10:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731143430000|2024-11-09 09:10:30|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|7
1731143440000|2024-11-09 09:10:40|47.84|47.54|47.82|47.52|47.84|47.54|47.82|47.52|3
1731143490000|2024-11-09 09:11:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1731143500000|2024-11-09 09:11:40|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731143520000|2024-11-09 09:12:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1731143540000|2024-11-09 09:12:20|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731143550000|2024-11-09 09:12:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1731143560000|2024-11-09 09:12:40|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1731143570000|2024-11-09 09:12:50|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|4
1731143580000|2024-11-09 09:13:00|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|11
1731143590000|2024-11-09 09:13:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731143610000|2024-11-09 09:13:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731143630000|2024-11-09 09:13:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731143640000|2024-11-09 09:14:00|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1731143650000|2024-11-09 09:14:10|47.8|47.5|47.8|47.5|47.81|47.51|47.8|47.5|5
1731143670000|2024-11-09 09:14:30|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731143680000|2024-11-09 09:14:40|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|6
1731143690000|2024-11-09 09:14:50|47.81|47.51|47.79|47.49|47.81|47.51|47.79|47.49|5
1731143700000|2024-11-09 09:15:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1731143710000|2024-11-09 09:15:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731143730000|2024-11-09 09:15:30|47.81|47.51|47.83|47.53|47.84|47.54|47.81|47.51|9
1731143740000|2024-11-09 09:15:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|7
1731143750000|2024-11-09 09:15:50|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|4
1731143760000|2024-11-09 09:16:00|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|10
1731143780000|2024-11-09 09:16:20|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|2
1731143790000|2024-11-09 09:16:30|47.83|47.53|47.83|47.53|47.85|47.55|47.83|47.53|5
1731143800000|2024-11-09 09:16:40|47.84|47.54|47.81|47.51|47.84|47.54|47.81|47.51|5
1731143820000|2024-11-09 09:17:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731143830000|2024-11-09 09:17:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1731143840000|2024-11-09 09:17:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1731143850000|2024-11-09 09:17:30|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1731143870000|2024-11-09 09:17:50|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|5
1731143900000|2024-11-09 09:18:20|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1731143920000|2024-11-09 09:18:40|47.79|47.49|47.77|47.47|47.79|47.49|47.77|47.47|3
1731143930000|2024-11-09 09:18:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731143940000|2024-11-09 09:19:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731143950000|2024-11-09 09:19:10|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1731143960000|2024-11-09 09:19:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731143970000|2024-11-09 09:19:30|47.8|47.5|47.83|47.53|47.84|47.54|47.8|47.5|9
1731143980000|2024-11-09 09:19:40|47.82|47.52|47.83|47.53|47.84|47.54|47.81|47.51|6
1731144000000|2024-11-09 09:20:00|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1731144010000|2024-11-09 09:20:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1731144020000|2024-11-09 09:20:20|47.82|47.52|47.87|47.57|47.87|47.57|47.8|47.5|12
1731144030000|2024-11-09 09:20:30|47.86|47.56|47.87|47.57|47.88|47.58|47.86|47.56|12
1731144040000|2024-11-09 09:20:40|47.88|47.58|47.86|47.56|47.88|47.58|47.86|47.56|19
1731144050000|2024-11-09 09:20:50|47.87|47.57|47.87|47.57|47.88|47.58|47.85|47.55|8
1731144060000|2024-11-09 09:21:00|47.88|47.58|47.83|47.53|47.88|47.58|47.83|47.53|14
1731144070000|2024-11-09 09:21:10|47.84|47.54|47.84|47.54|47.86|47.56|47.83|47.53|9
1731144080000|2024-11-09 09:21:20|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1731144090000|2024-11-09 09:21:30|47.84|47.54|47.84|47.54|47.85|47.55|47.83|47.53|10
1731144100000|2024-11-09 09:21:40|47.83|47.53|47.82|47.52|47.84|47.54|47.82|47.52|6
1731144110000|2024-11-09 09:21:50|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731144120000|2024-11-09 09:22:00|47.83|47.53|47.8|47.5|47.83|47.53|47.8|47.5|16
1731144130000|2024-11-09 09:22:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1731144140000|2024-11-09 09:22:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1731144150000|2024-11-09 09:22:30|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|5
1731144160000|2024-11-09 09:22:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1731144170000|2024-11-09 09:22:50|47.78|47.48|47.77|47.47|47.78|47.48|47.76|47.46|6
1731144180000|2024-11-09 09:23:00|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|8
1731144190000|2024-11-09 09:23:10|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|13
1731144200000|2024-11-09 09:23:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|10
1731144210000|2024-11-09 09:23:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|9
1731144220000|2024-11-09 09:23:40|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1731144230000|2024-11-09 09:23:50|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1731144240000|2024-11-09 09:24:00|47.73|47.43|47.71|47.41|47.73|47.43|47.7|47.4|13
1731144250000|2024-11-09 09:24:10|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|8
1731144260000|2024-11-09 09:24:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|8
1731144270000|2024-11-09 09:24:30|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1731144280000|2024-11-09 09:24:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731144290000|2024-11-09 09:24:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|9
1731144300000|2024-11-09 09:25:00|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|4
1731144310000|2024-11-09 09:25:10|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|6
1731144320000|2024-11-09 09:25:20|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|8
1731144330000|2024-11-09 09:25:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|14
1731144340000|2024-11-09 09:25:40|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|9
1731144350000|2024-11-09 09:25:50|47.73|47.43|47.74|47.44|47.74|47.44|47.72|47.42|6
1731144360000|2024-11-09 09:26:00|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1731144380000|2024-11-09 09:26:20|47.73|47.43|47.73|47.43|47.74|47.44|47.72|47.42|5
1731144390000|2024-11-09 09:26:30|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|9
1731144400000|2024-11-09 09:26:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|10
1731144410000|2024-11-09 09:26:50|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1731144430000|2024-11-09 09:27:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144440000|2024-11-09 09:27:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1731144450000|2024-11-09 09:27:30|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731144460000|2024-11-09 09:27:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731144470000|2024-11-09 09:27:50|47.69|47.39|47.69|47.39|47.69|47.39|47.67|47.37|7
1731144480000|2024-11-09 09:28:00|47.68|47.38|47.67|47.37|47.69|47.39|47.66|47.36|8
1731144490000|2024-11-09 09:28:10|47.68|47.38|47.68|47.38|47.69|47.39|47.67|47.37|7
1731144500000|2024-11-09 09:28:20|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|5
1731144510000|2024-11-09 09:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.66|47.36|7
1731144520000|2024-11-09 09:28:40|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|5
1731144530000|2024-11-09 09:28:50|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1731144540000|2024-11-09 09:29:00|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|8
1731144550000|2024-11-09 09:29:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731144560000|2024-11-09 09:29:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1731144570000|2024-11-09 09:29:30|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1731144590000|2024-11-09 09:29:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|6
1731144600000|2024-11-09 09:30:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1731144610000|2024-11-09 09:30:10|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|14
1731144620000|2024-11-09 09:30:20|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144630000|2024-11-09 09:30:30|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|14
1731144640000|2024-11-09 09:30:40|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1731144670000|2024-11-09 09:31:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1731144680000|2024-11-09 09:31:20|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1731144690000|2024-11-09 09:31:30|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|6
1731144700000|2024-11-09 09:31:40|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1731144710000|2024-11-09 09:31:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|7
1731144720000|2024-11-09 09:32:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1731144730000|2024-11-09 09:32:10|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|10
1731144740000|2024-11-09 09:32:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1731144750000|2024-11-09 09:32:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|3
1731144770000|2024-11-09 09:32:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144780000|2024-11-09 09:33:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1731144800000|2024-11-09 09:33:20|47.74|47.44|47.73|47.43|47.74|47.44|47.72|47.42|4
1731144810000|2024-11-09 09:33:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731144830000|2024-11-09 09:33:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731144840000|2024-11-09 09:34:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1731144850000|2024-11-09 09:34:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144860000|2024-11-09 09:34:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1731144870000|2024-11-09 09:34:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144880000|2024-11-09 09:34:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731144890000|2024-11-09 09:34:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1731144900000|2024-11-09 09:35:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731144910000|2024-11-09 09:35:10|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1731144920000|2024-11-09 09:35:20|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731144930000|2024-11-09 09:35:30|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1731144940000|2024-11-09 09:35:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731144960000|2024-11-09 09:36:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731144970000|2024-11-09 09:36:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731144980000|2024-11-09 09:36:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731144990000|2024-11-09 09:36:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731145000000|2024-11-09 09:36:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|9
1731145010000|2024-11-09 09:36:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731145020000|2024-11-09 09:37:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|5
1731145030000|2024-11-09 09:37:10|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1731145040000|2024-11-09 09:37:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1731145060000|2024-11-09 09:37:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1731145070000|2024-11-09 09:37:50|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|4
1731145080000|2024-11-09 09:38:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731145100000|2024-11-09 09:38:20|47.68|47.38|47.66|47.36|47.68|47.38|47.66|47.36|5
1731145110000|2024-11-09 09:38:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145120000|2024-11-09 09:38:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731145140000|2024-11-09 09:39:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1731145150000|2024-11-09 09:39:10|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731145160000|2024-11-09 09:39:20|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|4
1731145170000|2024-11-09 09:39:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1731145180000|2024-11-09 09:39:40|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|9
1731145190000|2024-11-09 09:39:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1731145200000|2024-11-09 09:40:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145210000|2024-11-09 09:40:10|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|7
1731145220000|2024-11-09 09:40:20|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|5
1731145230000|2024-11-09 09:40:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|11
1731145240000|2024-11-09 09:40:40|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731145250000|2024-11-09 09:40:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|6
1731145270000|2024-11-09 09:41:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731145280000|2024-11-09 09:41:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1731145290000|2024-11-09 09:41:30|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|11
1731145300000|2024-11-09 09:41:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|14
1731145310000|2024-11-09 09:41:50|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|8
1731145320000|2024-11-09 09:42:00|47.67|47.37|47.65|47.35|47.67|47.37|47.65|47.35|3
1731145350000|2024-11-09 09:42:30|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1731145370000|2024-11-09 09:42:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145380000|2024-11-09 09:43:00|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|5
1731145390000|2024-11-09 09:43:10|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1731145400000|2024-11-09 09:43:20|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|5
1731145410000|2024-11-09 09:43:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145440000|2024-11-09 09:44:00|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|7
1731145450000|2024-11-09 09:44:10|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|6
1731145460000|2024-11-09 09:44:20|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|6
1731145470000|2024-11-09 09:44:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|4
1731145480000|2024-11-09 09:44:40|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145490000|2024-11-09 09:44:50|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1731145500000|2024-11-09 09:45:00|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1731145510000|2024-11-09 09:45:10|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|14
1731145520000|2024-11-09 09:45:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1731145530000|2024-11-09 09:45:30|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|9
1731145540000|2024-11-09 09:45:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|6
1731145550000|2024-11-09 09:45:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1731145570000|2024-11-09 09:46:10|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|10
1731145580000|2024-11-09 09:46:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1731145590000|2024-11-09 09:46:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1731145600000|2024-11-09 09:46:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1731145610000|2024-11-09 09:46:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731145620000|2024-11-09 09:47:00|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1731145640000|2024-11-09 09:47:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1731145650000|2024-11-09 09:47:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731145670000|2024-11-09 09:47:50|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731145680000|2024-11-09 09:48:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731145690000|2024-11-09 09:48:10|47.66|47.36|47.66|47.36|47.66|47.36|47.65|47.35|3
1731145700000|2024-11-09 09:48:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731145710000|2024-11-09 09:48:30|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|2
1731145720000|2024-11-09 09:48:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731145730000|2024-11-09 09:48:50|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1731145740000|2024-11-09 09:49:00|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|6
1731145750000|2024-11-09 09:49:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1731145760000|2024-11-09 09:49:20|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|9
1731145770000|2024-11-09 09:49:30|47.71|47.41|47.72|47.42|47.72|47.42|47.7|47.4|8
1731145780000|2024-11-09 09:49:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|7
1731145790000|2024-11-09 09:49:50|47.72|47.42|47.71|47.41|47.72|47.42|47.7|47.4|3
1731145800000|2024-11-09 09:50:00|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|9
1731145810000|2024-11-09 09:50:10|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|9
1731145820000|2024-11-09 09:50:20|47.7|47.4|47.69|47.39|47.7|47.4|47.68|47.38|14
1731145830000|2024-11-09 09:50:30|47.7|47.4|47.72|47.42|47.72|47.42|47.7|47.4|5
1731145840000|2024-11-09 09:50:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|7
1731145850000|2024-11-09 09:50:50|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|6
1731145860000|2024-11-09 09:51:00|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|10
1731145870000|2024-11-09 09:51:10|47.7|47.4|47.71|47.41|47.71|47.41|47.69|47.39|7
1731145880000|2024-11-09 09:51:20|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|8
1731145890000|2024-11-09 09:51:30|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|9
1731145900000|2024-11-09 09:51:40|47.69|47.39|47.69|47.39|47.71|47.41|47.69|47.39|6
1731145910000|2024-11-09 09:51:50|47.7|47.4|47.7|47.4|47.71|47.41|47.69|47.39|4
1731145920000|2024-11-09 09:52:00|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|6
1731145950000|2024-11-09 09:52:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731145960000|2024-11-09 09:52:40|47.7|47.4|47.68|47.38|47.7|47.4|47.67|47.37|6
1731145970000|2024-11-09 09:52:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1731145980000|2024-11-09 09:53:00|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|7
1731145990000|2024-11-09 09:53:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731146010000|2024-11-09 09:53:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731146020000|2024-11-09 09:53:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731146030000|2024-11-09 09:53:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731146040000|2024-11-09 09:54:00|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|5
1731146050000|2024-11-09 09:54:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731146060000|2024-11-09 09:54:20|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|6
1731146070000|2024-11-09 09:54:30|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|9
1731146080000|2024-11-09 09:54:40|47.72|47.42|47.72|47.42|47.72|47.42|47.7|47.4|12
1731146090000|2024-11-09 09:54:50|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|9
1731146100000|2024-11-09 09:55:00|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731146110000|2024-11-09 09:55:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|6
1731146120000|2024-11-09 09:55:20|47.7|47.4|47.69|47.39|47.71|47.41|47.68|47.38|7
1731146130000|2024-11-09 09:55:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731146140000|2024-11-09 09:55:40|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1731146160000|2024-11-09 09:56:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731146170000|2024-11-09 09:56:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|6
1731146180000|2024-11-09 09:56:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1731146190000|2024-11-09 09:56:30|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731146200000|2024-11-09 09:56:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731146210000|2024-11-09 09:56:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731146220000|2024-11-09 09:57:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731146230000|2024-11-09 09:57:10|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|6
1731146240000|2024-11-09 09:57:20|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731146270000|2024-11-09 09:57:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731146280000|2024-11-09 09:58:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731146320000|2024-11-09 09:58:40|47.67|47.37|47.67|47.37|47.67|47.37|47.66|47.36|3
1731146330000|2024-11-09 09:58:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731146360000|2024-11-09 09:59:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731146370000|2024-11-09 09:59:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1731146390000|2024-11-09 09:59:50|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731146400000|2024-11-09 10:00:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731146460000|2024-11-09 10:01:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731146470000|2024-11-09 10:01:10|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1731146480000|2024-11-09 10:01:20|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731146500000|2024-11-09 10:01:40|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731146520000|2024-11-09 10:02:00|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731146540000|2024-11-09 10:02:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731146550000|2024-11-09 10:02:30|47.65|47.35|47.65|47.35|47.65|47.35|47.65|47.35|1
1731146570000|2024-11-09 10:02:50|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731146580000|2024-11-09 10:03:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731146590000|2024-11-09 10:03:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|3
1731146600000|2024-11-09 10:03:20|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1731146610000|2024-11-09 10:03:30|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1731146620000|2024-11-09 10:03:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|4
1731146630000|2024-11-09 10:03:50|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|6
1731146640000|2024-11-09 10:04:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731146650000|2024-11-09 10:04:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731146660000|2024-11-09 10:04:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|7
1731146670000|2024-11-09 10:04:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|6
1731146680000|2024-11-09 10:04:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731146690000|2024-11-09 10:04:50|47.63|47.33|47.62|47.32|47.64|47.34|47.62|47.32|9
1731146700000|2024-11-09 10:05:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1731146710000|2024-11-09 10:05:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1731146720000|2024-11-09 10:05:20|47.64|47.34|47.63|47.33|47.66|47.36|47.63|47.33|8
1731146730000|2024-11-09 10:05:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731146740000|2024-11-09 10:05:40|47.63|47.33|47.61|47.31|47.63|47.33|47.61|47.31|5
1731146750000|2024-11-09 10:05:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731146760000|2024-11-09 10:06:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731146780000|2024-11-09 10:06:20|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1731146790000|2024-11-09 10:06:30|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1731146800000|2024-11-09 10:06:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1731146810000|2024-11-09 10:06:50|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|8
1731146820000|2024-11-09 10:07:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1731146840000|2024-11-09 10:07:20|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1731146850000|2024-11-09 10:07:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1731146860000|2024-11-09 10:07:40|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|4
1731146880000|2024-11-09 10:08:00|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1731146890000|2024-11-09 10:08:10|47.64|47.34|47.64|47.34|47.65|47.35|47.64|47.34|5
1731146900000|2024-11-09 10:08:20|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1731146920000|2024-11-09 10:08:40|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|5
1731146930000|2024-11-09 10:08:50|47.65|47.35|47.65|47.35|47.66|47.36|47.65|47.35|3
1731146940000|2024-11-09 10:09:00|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731146950000|2024-11-09 10:09:10|47.66|47.36|47.67|47.37|47.67|47.37|47.65|47.35|4
1731146960000|2024-11-09 10:09:20|47.66|47.36|47.69|47.39|47.69|47.39|47.65|47.35|9
1731146970000|2024-11-09 10:09:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731146980000|2024-11-09 10:09:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|10
1731146990000|2024-11-09 10:09:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731147000000|2024-11-09 10:10:00|47.69|47.39|47.66|47.36|47.69|47.39|47.66|47.36|6
1731147010000|2024-11-09 10:10:10|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|5
1731147020000|2024-11-09 10:10:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731147030000|2024-11-09 10:10:30|47.69|47.39|47.7|47.4|47.71|47.41|47.68|47.38|7
1731147040000|2024-11-09 10:10:40|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|10
1731147050000|2024-11-09 10:10:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|9
1731147060000|2024-11-09 10:11:00|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|5
1731147070000|2024-11-09 10:11:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731147090000|2024-11-09 10:11:30|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1731147100000|2024-11-09 10:11:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731147110000|2024-11-09 10:11:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1731147150000|2024-11-09 10:12:30|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731147160000|2024-11-09 10:12:40|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1731147180000|2024-11-09 10:13:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1731147190000|2024-11-09 10:13:10|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1731147220000|2024-11-09 10:13:40|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731147230000|2024-11-09 10:13:50|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1731147260000|2024-11-09 10:14:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731147300000|2024-11-09 10:15:00|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731147320000|2024-11-09 10:15:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731147340000|2024-11-09 10:15:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731147350000|2024-11-09 10:15:50|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1731147360000|2024-11-09 10:16:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|5
1731147370000|2024-11-09 10:16:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731147380000|2024-11-09 10:16:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731147390000|2024-11-09 10:16:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731147420000|2024-11-09 10:17:00|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731147430000|2024-11-09 10:17:10|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|5
1731147450000|2024-11-09 10:17:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731147460000|2024-11-09 10:17:40|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|2
1731147470000|2024-11-09 10:17:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731147480000|2024-11-09 10:18:00|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1731147490000|2024-11-09 10:18:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|5
1731147500000|2024-11-09 10:18:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|6
1731147510000|2024-11-09 10:18:30|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1731147520000|2024-11-09 10:18:40|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731147530000|2024-11-09 10:18:50|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|9
1731147540000|2024-11-09 10:19:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|4
1731147570000|2024-11-09 10:19:30|47.71|47.41|47.71|47.41|47.73|47.43|47.71|47.41|4
1731147580000|2024-11-09 10:19:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731147600000|2024-11-09 10:20:00|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1731147610000|2024-11-09 10:20:10|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|4
1731147640000|2024-11-09 10:20:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731147650000|2024-11-09 10:20:50|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|5
1731147660000|2024-11-09 10:21:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731147670000|2024-11-09 10:21:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731147680000|2024-11-09 10:21:20|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731147690000|2024-11-09 10:21:30|47.72|47.42|47.73|47.43|47.74|47.44|47.72|47.42|6
1731147700000|2024-11-09 10:21:40|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|6
1731147710000|2024-11-09 10:21:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1731147720000|2024-11-09 10:22:00|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|4
1731147730000|2024-11-09 10:22:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|10
1731147740000|2024-11-09 10:22:20|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731147760000|2024-11-09 10:22:40|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731147780000|2024-11-09 10:23:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731147800000|2024-11-09 10:23:20|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|5
1731147830000|2024-11-09 10:23:50|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1731147850000|2024-11-09 10:24:10|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1731147860000|2024-11-09 10:24:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731147880000|2024-11-09 10:24:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1731147890000|2024-11-09 10:24:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731147900000|2024-11-09 10:25:00|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731147910000|2024-11-09 10:25:10|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|6
1731147940000|2024-11-09 10:25:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731147960000|2024-11-09 10:26:00|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|8
1731148010000|2024-11-09 10:26:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1731148020000|2024-11-09 10:27:00|47.73|47.43|47.72|47.42|47.73|47.43|47.72|47.42|2
1731148040000|2024-11-09 10:27:20|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731148050000|2024-11-09 10:27:30|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731148060000|2024-11-09 10:27:40|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731148090000|2024-11-09 10:28:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731148100000|2024-11-09 10:28:20|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731148120000|2024-11-09 10:28:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731148130000|2024-11-09 10:28:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731148140000|2024-11-09 10:29:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1731148150000|2024-11-09 10:29:10|47.69|47.39|47.66|47.36|47.7|47.4|47.66|47.36|5
1731148160000|2024-11-09 10:29:20|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|2
1731148170000|2024-11-09 10:29:30|47.64|47.34|47.55|47.25|47.64|47.34|47.53|47.23|15
1731148180000|2024-11-09 10:29:40|47.54|47.24|47.5|47.2|47.55|47.25|47.49|47.19|9
1731148190000|2024-11-09 10:29:50|47.51|47.21|47.49|47.19|47.52|47.22|47.49|47.19|9
1731148200000|2024-11-09 10:30:00|47.5|47.2|47.45|47.15|47.5|47.2|47.45|47.15|6
1731148210000|2024-11-09 10:30:10|47.47|47.17|47.49|47.19|47.49|47.19|47.45|47.15|12
1731148220000|2024-11-09 10:30:20|47.5|47.2|47.53|47.23|47.54|47.24|47.5|47.2|8
1731148230000|2024-11-09 10:30:30|47.52|47.22|47.48|47.18|47.53|47.23|47.46|47.16|14
1731148240000|2024-11-09 10:30:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731148260000|2024-11-09 10:31:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1731148270000|2024-11-09 10:31:10|47.48|47.18|47.39|47.09|47.49|47.19|47.39|47.09|11
1731148280000|2024-11-09 10:31:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731148290000|2024-11-09 10:31:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1731148300000|2024-11-09 10:31:40|47.41|47.11|47.45|47.15|47.45|47.15|47.41|47.11|4
1731148310000|2024-11-09 10:31:50|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1731148320000|2024-11-09 10:32:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|12
1731148330000|2024-11-09 10:32:10|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|3
1731148340000|2024-11-09 10:32:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1731148350000|2024-11-09 10:32:30|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|10
1731148360000|2024-11-09 10:32:40|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|4
1731148380000|2024-11-09 10:33:00|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|8
1731148390000|2024-11-09 10:33:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|8
1731148400000|2024-11-09 10:33:20|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1731148410000|2024-11-09 10:33:30|47.54|47.24|47.51|47.21|47.54|47.24|47.51|47.21|4
1731148420000|2024-11-09 10:33:40|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|5
1731148430000|2024-11-09 10:33:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|2
1731148440000|2024-11-09 10:34:00|47.53|47.23|47.51|47.21|47.53|47.23|47.5|47.2|8
1731148450000|2024-11-09 10:34:10|47.52|47.22|47.53|47.23|47.54|47.24|47.52|47.22|6
1731148460000|2024-11-09 10:34:20|47.52|47.22|47.51|47.21|47.52|47.22|47.51|47.21|6
1731148470000|2024-11-09 10:34:30|47.52|47.22|47.49|47.19|47.52|47.22|47.48|47.18|10
1731148480000|2024-11-09 10:34:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1731148490000|2024-11-09 10:34:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1731148500000|2024-11-09 10:35:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731148510000|2024-11-09 10:35:10|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1731148520000|2024-11-09 10:35:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1731148530000|2024-11-09 10:35:30|47.5|47.2|47.49|47.19|47.5|47.2|47.48|47.18|5
1731148540000|2024-11-09 10:35:40|47.5|47.2|47.51|47.21|47.51|47.21|47.5|47.2|8
1731148550000|2024-11-09 10:35:50|47.5|47.2|47.49|47.19|47.51|47.21|47.49|47.19|6
1731148560000|2024-11-09 10:36:00|47.48|47.18|47.47|47.17|47.48|47.18|47.46|47.16|4
1731148570000|2024-11-09 10:36:10|47.46|47.16|47.47|47.17|47.47|47.17|47.43|47.13|9
1731148580000|2024-11-09 10:36:20|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|11
1731148590000|2024-11-09 10:36:30|47.49|47.19|47.51|47.21|47.51|47.21|47.48|47.18|11
1731148600000|2024-11-09 10:36:40|47.5|47.2|47.5|47.2|47.52|47.22|47.5|47.2|11
1731148610000|2024-11-09 10:36:50|47.49|47.19|47.51|47.21|47.51|47.21|47.49|47.19|7
1731148620000|2024-11-09 10:37:00|47.52|47.22|47.52|47.22|47.53|47.23|47.51|47.21|7
1731148630000|2024-11-09 10:37:10|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|10
1731148640000|2024-11-09 10:37:20|47.54|47.24|47.57|47.27|47.57|47.27|47.53|47.23|7
1731148650000|2024-11-09 10:37:30|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|5
1731148660000|2024-11-09 10:37:40|47.57|47.27|47.57|47.27|47.57|47.27|47.55|47.25|5
1731148670000|2024-11-09 10:37:50|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1731148680000|2024-11-09 10:38:00|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1731148700000|2024-11-09 10:38:20|47.56|47.26|47.52|47.22|47.56|47.26|47.51|47.21|7
1731148710000|2024-11-09 10:38:30|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1731148720000|2024-11-09 10:38:40|47.52|47.22|47.52|47.22|47.52|47.22|47.52|47.22|1
1731148730000|2024-11-09 10:38:50|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|6
1731148740000|2024-11-09 10:39:00|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|10
1731148750000|2024-11-09 10:39:10|47.51|47.21|47.5|47.2|47.52|47.22|47.5|47.2|4
1731148760000|2024-11-09 10:39:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1731148770000|2024-11-09 10:39:30|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|4
1731148790000|2024-11-09 10:39:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1731148800000|2024-11-09 10:40:00|47.49|47.19|47.53|47.23|47.54|47.24|47.49|47.19|9
1731148810000|2024-11-09 10:40:10|47.52|47.22|47.55|47.25|47.55|47.25|47.52|47.22|7
1731148820000|2024-11-09 10:40:20|47.56|47.26|47.58|47.28|47.58|47.28|47.56|47.26|3
1731148830000|2024-11-09 10:40:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1731148840000|2024-11-09 10:40:40|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1731148850000|2024-11-09 10:40:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1731148860000|2024-11-09 10:41:00|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|6
1731148870000|2024-11-09 10:41:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|9
1731148880000|2024-11-09 10:41:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1731148890000|2024-11-09 10:41:30|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1731148900000|2024-11-09 10:41:40|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1731148910000|2024-11-09 10:41:50|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731148930000|2024-11-09 10:42:10|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731148940000|2024-11-09 10:42:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731148950000|2024-11-09 10:42:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1731148970000|2024-11-09 10:42:50|47.59|47.29|47.58|47.28|47.6|47.3|47.57|47.27|8
1731148990000|2024-11-09 10:43:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731149000000|2024-11-09 10:43:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731149010000|2024-11-09 10:43:30|47.59|47.29|47.61|47.31|47.61|47.31|47.58|47.28|7
1731149020000|2024-11-09 10:43:40|47.62|47.32|47.6|47.3|47.62|47.32|47.59|47.29|5
1731149030000|2024-11-09 10:43:50|47.59|47.29|47.64|47.34|47.64|47.34|47.59|47.29|6
1731149040000|2024-11-09 10:44:00|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|5
1731149050000|2024-11-09 10:44:10|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|4
1731149060000|2024-11-09 10:44:20|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731149070000|2024-11-09 10:44:30|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731149080000|2024-11-09 10:44:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731149090000|2024-11-09 10:44:50|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731149100000|2024-11-09 10:45:00|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1731149110000|2024-11-09 10:45:10|47.6|47.3|47.59|47.29|47.6|47.3|47.59|47.29|4
1731149120000|2024-11-09 10:45:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1731149130000|2024-11-09 10:45:30|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|4
1731149140000|2024-11-09 10:45:40|47.63|47.33|47.64|47.34|47.64|47.34|47.62|47.32|9
1731149150000|2024-11-09 10:45:50|47.65|47.35|47.71|47.41|47.71|47.41|47.65|47.35|10
1731149160000|2024-11-09 10:46:00|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731149170000|2024-11-09 10:46:10|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731149180000|2024-11-09 10:46:20|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731149190000|2024-11-09 10:46:30|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|6
1731149200000|2024-11-09 10:46:40|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|4
1731149210000|2024-11-09 10:46:50|47.66|47.36|47.65|47.35|47.67|47.37|47.65|47.35|3
1731149220000|2024-11-09 10:47:00|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731149230000|2024-11-09 10:47:10|47.68|47.38|47.67|47.37|47.68|47.38|47.67|47.37|2
1731149240000|2024-11-09 10:47:20|47.69|47.39|47.75|47.45|47.76|47.46|47.69|47.39|6
1731149250000|2024-11-09 10:47:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1731149260000|2024-11-09 10:47:40|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1731149270000|2024-11-09 10:47:50|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1731149280000|2024-11-09 10:48:00|47.74|47.44|47.73|47.43|47.75|47.45|47.73|47.43|4
1731149290000|2024-11-09 10:48:10|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|7
1731149300000|2024-11-09 10:48:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|8
1731149310000|2024-11-09 10:48:30|47.73|47.43|47.74|47.44|47.74|47.44|47.72|47.42|4
1731149320000|2024-11-09 10:48:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|3
1731149330000|2024-11-09 10:48:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731149340000|2024-11-09 10:49:00|47.73|47.43|47.71|47.41|47.73|47.43|47.7|47.4|7
1731149350000|2024-11-09 10:49:10|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1731149360000|2024-11-09 10:49:20|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|4
1731149370000|2024-11-09 10:49:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1731149390000|2024-11-09 10:49:50|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731149400000|2024-11-09 10:50:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731149410000|2024-11-09 10:50:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731149420000|2024-11-09 10:50:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1731149430000|2024-11-09 10:50:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731149440000|2024-11-09 10:50:40|47.69|47.39|47.68|47.38|47.69|47.39|47.67|47.37|9
1731149450000|2024-11-09 10:50:50|47.66|47.36|47.65|47.35|47.66|47.36|47.63|47.33|14
1731149460000|2024-11-09 10:51:00|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|6
1731149470000|2024-11-09 10:51:10|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|4
1731149480000|2024-11-09 10:51:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731149490000|2024-11-09 10:51:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1731149500000|2024-11-09 10:51:40|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|16
1731149510000|2024-11-09 10:51:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|9
1731149520000|2024-11-09 10:52:00|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1731149530000|2024-11-09 10:52:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731149540000|2024-11-09 10:52:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|8
1731149550000|2024-11-09 10:52:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731149570000|2024-11-09 10:52:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731149580000|2024-11-09 10:53:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1731149590000|2024-11-09 10:53:10|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1731149600000|2024-11-09 10:53:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|4
1731149610000|2024-11-09 10:53:30|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731149620000|2024-11-09 10:53:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731149630000|2024-11-09 10:53:50|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|6
1731149640000|2024-11-09 10:54:00|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|7
1731149650000|2024-11-09 10:54:10|47.68|47.38|47.7|47.4|47.7|47.4|47.68|47.38|5
1731149660000|2024-11-09 10:54:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1731149670000|2024-11-09 10:54:30|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1731149680000|2024-11-09 10:54:40|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731149690000|2024-11-09 10:54:50|47.68|47.38|47.69|47.39|47.7|47.4|47.68|47.38|4
1731149700000|2024-11-09 10:55:00|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1731149710000|2024-11-09 10:55:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731149720000|2024-11-09 10:55:20|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731149730000|2024-11-09 10:55:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731149740000|2024-11-09 10:55:40|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731149770000|2024-11-09 10:56:10|47.7|47.4|47.7|47.4|47.72|47.42|47.7|47.4|11
1731149780000|2024-11-09 10:56:20|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|8
1731149790000|2024-11-09 10:56:30|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731149800000|2024-11-09 10:56:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731149810000|2024-11-09 10:56:50|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|5
1731149820000|2024-11-09 10:57:00|47.73|47.43|47.72|47.42|47.73|47.43|47.71|47.41|6
1731149830000|2024-11-09 10:57:10|47.71|47.41|47.7|47.4|47.72|47.42|47.69|47.39|10
1731149840000|2024-11-09 10:57:20|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|7
1731149850000|2024-11-09 10:57:30|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|6
1731149860000|2024-11-09 10:57:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1731149870000|2024-11-09 10:57:50|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1731149880000|2024-11-09 10:58:00|47.71|47.41|47.7|47.4|47.71|47.41|47.7|47.4|2
1731149890000|2024-11-09 10:58:10|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731149900000|2024-11-09 10:58:20|47.72|47.42|47.7|47.4|47.72|47.42|47.7|47.4|3
1731149910000|2024-11-09 10:58:30|47.71|47.41|47.7|47.4|47.72|47.42|47.7|47.4|16
1731149920000|2024-11-09 10:58:40|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|2
1731149930000|2024-11-09 10:58:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731149940000|2024-11-09 10:59:00|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|4
1731149950000|2024-11-09 10:59:10|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731149960000|2024-11-09 10:59:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731149970000|2024-11-09 10:59:30|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|4
1731149980000|2024-11-09 10:59:40|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731149990000|2024-11-09 10:59:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1731150000000|2024-11-09 11:00:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731150010000|2024-11-09 11:00:10|47.68|47.38|47.69|47.39|47.69|47.39|47.67|47.37|8
1731150020000|2024-11-09 11:00:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731150030000|2024-11-09 11:00:30|47.68|47.38|47.67|47.37|47.69|47.39|47.66|47.36|13
1731150040000|2024-11-09 11:00:40|47.68|47.38|47.67|47.37|47.68|47.38|47.66|47.36|8
1731150050000|2024-11-09 11:00:50|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731150060000|2024-11-09 11:01:00|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731150070000|2024-11-09 11:01:10|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|7
1731150080000|2024-11-09 11:01:20|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|7
1731150090000|2024-11-09 11:01:30|47.66|47.36|47.68|47.38|47.68|47.38|47.66|47.36|5
1731150100000|2024-11-09 11:01:40|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|8
1731150110000|2024-11-09 11:01:50|47.67|47.37|47.64|47.34|47.67|47.37|47.63|47.33|5
1731150130000|2024-11-09 11:02:10|47.65|47.35|47.65|47.35|47.66|47.36|47.64|47.34|7
1731150140000|2024-11-09 11:02:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1731150150000|2024-11-09 11:02:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1731150160000|2024-11-09 11:02:40|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1731150170000|2024-11-09 11:02:50|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|4
1731150180000|2024-11-09 11:03:00|47.67|47.37|47.68|47.38|47.68|47.38|47.66|47.36|4
1731150190000|2024-11-09 11:03:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731150200000|2024-11-09 11:03:20|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1731150210000|2024-11-09 11:03:30|47.69|47.39|47.7|47.4|47.7|47.4|47.68|47.38|10
1731150220000|2024-11-09 11:03:40|47.69|47.39|47.71|47.41|47.71|47.41|47.69|47.39|5
1731150230000|2024-11-09 11:03:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|7
1731150240000|2024-11-09 11:04:00|47.71|47.41|47.69|47.39|47.71|47.41|47.69|47.39|7
1731150250000|2024-11-09 11:04:10|47.7|47.4|47.7|47.4|47.7|47.4|47.68|47.38|11
1731150260000|2024-11-09 11:04:20|47.71|47.41|47.72|47.42|47.73|47.43|47.71|47.41|12
1731150270000|2024-11-09 11:04:30|47.73|47.43|47.76|47.46|47.78|47.48|47.73|47.43|6
1731150280000|2024-11-09 11:04:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|12
1731150290000|2024-11-09 11:04:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731150300000|2024-11-09 11:05:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|2
1731150310000|2024-11-09 11:05:10|47.78|47.48|47.78|47.48|47.78|47.48|47.76|47.46|9
1731150320000|2024-11-09 11:05:20|47.77|47.47|47.76|47.46|47.78|47.48|47.76|47.46|4
1731150330000|2024-11-09 11:05:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1731150340000|2024-11-09 11:05:40|47.73|47.43|47.73|47.43|47.73|47.43|47.72|47.42|5
1731150350000|2024-11-09 11:05:50|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|3
1731150360000|2024-11-09 11:06:00|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1731150380000|2024-11-09 11:06:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731150390000|2024-11-09 11:06:30|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731150400000|2024-11-09 11:06:40|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731150410000|2024-11-09 11:06:50|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731150420000|2024-11-09 11:07:00|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|6
1731150430000|2024-11-09 11:07:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731150440000|2024-11-09 11:07:20|47.73|47.43|47.73|47.43|47.73|47.43|47.73|47.43|1
1731150450000|2024-11-09 11:07:30|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731150460000|2024-11-09 11:07:40|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731150490000|2024-11-09 11:08:10|47.76|47.46|47.78|47.48|47.79|47.49|47.76|47.46|5
1731150530000|2024-11-09 11:08:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1731150540000|2024-11-09 11:09:00|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|4
1731150590000|2024-11-09 11:09:50|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731150600000|2024-11-09 11:10:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731150620000|2024-11-09 11:10:20|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1731150630000|2024-11-09 11:10:30|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|10
1731150640000|2024-11-09 11:10:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731150660000|2024-11-09 11:11:00|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1731150670000|2024-11-09 11:11:10|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|9
1731150680000|2024-11-09 11:11:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731150690000|2024-11-09 11:11:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731150700000|2024-11-09 11:11:40|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|3
1731150710000|2024-11-09 11:11:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|4
1731150720000|2024-11-09 11:12:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1731150730000|2024-11-09 11:12:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731150740000|2024-11-09 11:12:20|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731150750000|2024-11-09 11:12:30|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|8
1731150760000|2024-11-09 11:12:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1731150770000|2024-11-09 11:12:50|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|3
1731150780000|2024-11-09 11:13:00|47.78|47.48|47.78|47.48|47.79|47.49|47.77|47.47|9
1731150790000|2024-11-09 11:13:10|47.77|47.47|47.78|47.48|47.79|47.49|47.77|47.47|8
1731150800000|2024-11-09 11:13:20|47.79|47.49|47.78|47.48|47.79|47.49|47.77|47.47|7
1731150810000|2024-11-09 11:13:30|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|8
1731150830000|2024-11-09 11:13:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731150840000|2024-11-09 11:14:00|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|9
1731150850000|2024-11-09 11:14:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1731150860000|2024-11-09 11:14:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|9
1731150880000|2024-11-09 11:14:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731150890000|2024-11-09 11:14:50|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731150910000|2024-11-09 11:15:10|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731150920000|2024-11-09 11:15:20|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1731150930000|2024-11-09 11:15:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1731150940000|2024-11-09 11:15:40|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731150950000|2024-11-09 11:15:50|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1731150960000|2024-11-09 11:16:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1731150970000|2024-11-09 11:16:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731150980000|2024-11-09 11:16:20|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731150990000|2024-11-09 11:16:30|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|7
1731151000000|2024-11-09 11:16:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151010000|2024-11-09 11:16:50|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731151020000|2024-11-09 11:17:00|47.8|47.5|47.8|47.5|47.8|47.5|47.79|47.49|7
1731151030000|2024-11-09 11:17:10|47.79|47.49|47.82|47.52|47.82|47.52|47.79|47.49|4
1731151040000|2024-11-09 11:17:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151050000|2024-11-09 11:17:30|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731151060000|2024-11-09 11:17:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151070000|2024-11-09 11:17:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731151090000|2024-11-09 11:18:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731151100000|2024-11-09 11:18:20|47.81|47.51|47.82|47.52|47.82|47.52|47.8|47.5|8
1731151110000|2024-11-09 11:18:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1731151120000|2024-11-09 11:18:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731151130000|2024-11-09 11:18:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151140000|2024-11-09 11:19:00|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1731151150000|2024-11-09 11:19:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731151160000|2024-11-09 11:19:20|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731151170000|2024-11-09 11:19:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731151190000|2024-11-09 11:19:50|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|2
1731151200000|2024-11-09 11:20:00|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|10
1731151210000|2024-11-09 11:20:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731151220000|2024-11-09 11:20:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1731151230000|2024-11-09 11:20:30|47.83|47.53|47.82|47.52|47.83|47.53|47.82|47.52|4
1731151240000|2024-11-09 11:20:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1731151250000|2024-11-09 11:20:50|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|4
1731151260000|2024-11-09 11:21:00|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|3
1731151270000|2024-11-09 11:21:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731151280000|2024-11-09 11:21:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731151290000|2024-11-09 11:21:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151300000|2024-11-09 11:21:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731151320000|2024-11-09 11:22:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1731151330000|2024-11-09 11:22:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1731151350000|2024-11-09 11:22:30|47.82|47.52|47.83|47.53|47.84|47.54|47.81|47.51|8
1731151360000|2024-11-09 11:22:40|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|4
1731151370000|2024-11-09 11:22:50|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|5
1731151380000|2024-11-09 11:23:00|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1731151390000|2024-11-09 11:23:10|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1731151400000|2024-11-09 11:23:20|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1731151410000|2024-11-09 11:23:30|47.85|47.55|47.84|47.54|47.85|47.55|47.83|47.53|8
1731151420000|2024-11-09 11:23:40|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|9
1731151430000|2024-11-09 11:23:50|47.82|47.52|47.83|47.53|47.83|47.53|47.82|47.52|6
1731151440000|2024-11-09 11:24:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|7
1731151470000|2024-11-09 11:24:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731151480000|2024-11-09 11:24:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731151520000|2024-11-09 11:25:20|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|4
1731151530000|2024-11-09 11:25:30|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|3
1731151540000|2024-11-09 11:25:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731151550000|2024-11-09 11:25:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1731151570000|2024-11-09 11:26:10|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731151580000|2024-11-09 11:26:20|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|5
1731151590000|2024-11-09 11:26:30|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|2
1731151610000|2024-11-09 11:26:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|11
1731151620000|2024-11-09 11:27:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731151630000|2024-11-09 11:27:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1731151650000|2024-11-09 11:27:30|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1731151660000|2024-11-09 11:27:40|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1731151670000|2024-11-09 11:27:50|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|5
1731151680000|2024-11-09 11:28:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|8
1731151690000|2024-11-09 11:28:10|47.77|47.47|47.74|47.44|47.77|47.47|47.73|47.43|7
1731151700000|2024-11-09 11:28:20|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|3
1731151710000|2024-11-09 11:28:30|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|10
1731151720000|2024-11-09 11:28:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1731151730000|2024-11-09 11:28:50|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1731151740000|2024-11-09 11:29:00|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731151760000|2024-11-09 11:29:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|2
1731151770000|2024-11-09 11:29:30|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|4
1731151780000|2024-11-09 11:29:40|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1731151790000|2024-11-09 11:29:50|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1731151800000|2024-11-09 11:30:00|47.72|47.42|47.72|47.42|47.73|47.43|47.72|47.42|3
1731151810000|2024-11-09 11:30:10|47.73|47.43|47.74|47.44|47.75|47.45|47.73|47.43|5
1731151820000|2024-11-09 11:30:20|47.73|47.43|47.75|47.45|47.75|47.45|47.73|47.43|3
1731151830000|2024-11-09 11:30:30|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1731151850000|2024-11-09 11:30:50|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1731151860000|2024-11-09 11:31:00|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|6
1731151870000|2024-11-09 11:31:10|47.78|47.48|47.78|47.48|47.79|47.49|47.78|47.48|7
1731151880000|2024-11-09 11:31:20|47.79|47.49|47.79|47.49|47.79|47.49|47.78|47.48|5
1731151890000|2024-11-09 11:31:30|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731151900000|2024-11-09 11:31:40|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731151910000|2024-11-09 11:31:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731151920000|2024-11-09 11:32:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1731151930000|2024-11-09 11:32:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|6
1731151940000|2024-11-09 11:32:20|47.81|47.51|47.81|47.51|47.81|47.51|47.8|47.5|9
1731151950000|2024-11-09 11:32:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|8
1731151960000|2024-11-09 11:32:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1731151970000|2024-11-09 11:32:50|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1731151980000|2024-11-09 11:33:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731151990000|2024-11-09 11:33:10|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|10
1731152000000|2024-11-09 11:33:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1731152010000|2024-11-09 11:33:30|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|7
1731152020000|2024-11-09 11:33:40|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|5
1731152030000|2024-11-09 11:33:50|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1731152040000|2024-11-09 11:34:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|4
1731152090000|2024-11-09 11:34:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731152100000|2024-11-09 11:35:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1731152110000|2024-11-09 11:35:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1731152120000|2024-11-09 11:35:20|47.79|47.49|47.79|47.49|47.8|47.5|47.78|47.48|7
1731152130000|2024-11-09 11:35:30|47.78|47.48|47.77|47.47|47.79|47.49|47.77|47.47|4
1731152140000|2024-11-09 11:35:40|47.78|47.48|47.78|47.48|47.78|47.48|47.77|47.47|3
1731152150000|2024-11-09 11:35:50|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|3
1731152160000|2024-11-09 11:36:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731152170000|2024-11-09 11:36:10|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1731152190000|2024-11-09 11:36:30|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1731152280000|2024-11-09 11:38:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731152290000|2024-11-09 11:38:10|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1731152300000|2024-11-09 11:38:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1731152310000|2024-11-09 11:38:30|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1731152360000|2024-11-09 11:39:20|47.77|47.47|47.77|47.47|47.77|47.47|47.77|47.47|1
1731152370000|2024-11-09 11:39:30|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|7
1731152420000|2024-11-09 11:40:20|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731152430000|2024-11-09 11:40:30|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|14
1731152460000|2024-11-09 11:41:00|47.76|47.46|47.77|47.47|47.78|47.48|47.76|47.46|4
1731152470000|2024-11-09 11:41:10|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|3
1731152500000|2024-11-09 11:41:40|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|2
1731152520000|2024-11-09 11:42:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|4
1731152530000|2024-11-09 11:42:10|47.79|47.49|47.78|47.48|47.79|47.49|47.78|47.48|4
1731152540000|2024-11-09 11:42:20|47.77|47.47|47.77|47.47|47.78|47.48|47.77|47.47|5
1731152550000|2024-11-09 11:42:30|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1731152560000|2024-11-09 11:42:40|47.8|47.5|47.79|47.49|47.8|47.5|47.79|47.49|2
1731152600000|2024-11-09 11:43:20|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|6
1731152610000|2024-11-09 11:43:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731152620000|2024-11-09 11:43:40|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1731152640000|2024-11-09 11:44:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1731152650000|2024-11-09 11:44:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|4
1731152660000|2024-11-09 11:44:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731152670000|2024-11-09 11:44:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1731152680000|2024-11-09 11:44:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1731152690000|2024-11-09 11:44:50|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731152700000|2024-11-09 11:45:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731152710000|2024-11-09 11:45:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|13
1731152720000|2024-11-09 11:45:20|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|6
1731152730000|2024-11-09 11:45:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1731152740000|2024-11-09 11:45:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1731152750000|2024-11-09 11:45:50|47.87|47.57|47.87|47.57|47.87|47.57|47.87|47.57|1
1731152770000|2024-11-09 11:46:10|47.88|47.58|47.84|47.54|47.88|47.58|47.84|47.54|7
1731152780000|2024-11-09 11:46:20|47.85|47.55|47.83|47.53|47.86|47.56|47.83|47.53|7
1731152800000|2024-11-09 11:46:40|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|3
1731152810000|2024-11-09 11:46:50|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|9
1731152820000|2024-11-09 11:47:00|47.82|47.52|47.81|47.51|47.83|47.53|47.8|47.5|8
1731152850000|2024-11-09 11:47:30|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1731152860000|2024-11-09 11:47:40|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|4
1731152870000|2024-11-09 11:47:50|47.8|47.5|47.81|47.51|47.82|47.52|47.8|47.5|10
1731152880000|2024-11-09 11:48:00|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|5
1731152890000|2024-11-09 11:48:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1731152900000|2024-11-09 11:48:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|9
1731152910000|2024-11-09 11:48:30|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|5
1731152920000|2024-11-09 11:48:40|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|4
1731152930000|2024-11-09 11:48:50|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731152940000|2024-11-09 11:49:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|11
1731152960000|2024-11-09 11:49:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731152970000|2024-11-09 11:49:30|47.83|47.53|47.83|47.53|47.83|47.53|47.83|47.53|1
1731152980000|2024-11-09 11:49:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731153000000|2024-11-09 11:50:00|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1731153020000|2024-11-09 11:50:20|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731153030000|2024-11-09 11:50:30|47.83|47.53|47.83|47.53|47.83|47.53|47.81|47.51|5
1731153040000|2024-11-09 11:50:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731153050000|2024-11-09 11:50:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153060000|2024-11-09 11:51:00|47.82|47.52|47.82|47.52|47.83|47.53|47.82|47.52|3
1731153070000|2024-11-09 11:51:10|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|7
1731153080000|2024-11-09 11:51:20|47.82|47.52|47.79|47.49|47.82|47.52|47.78|47.48|6
1731153090000|2024-11-09 11:51:30|47.78|47.48|47.8|47.5|47.8|47.5|47.78|47.48|11
1731153100000|2024-11-09 11:51:40|47.81|47.51|47.81|47.51|47.82|47.52|47.8|47.5|9
1731153110000|2024-11-09 11:51:50|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731153120000|2024-11-09 11:52:00|47.81|47.51|47.8|47.5|47.82|47.52|47.8|47.5|7
1731153130000|2024-11-09 11:52:10|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1731153140000|2024-11-09 11:52:20|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|5
1731153150000|2024-11-09 11:52:30|47.8|47.5|47.78|47.48|47.8|47.5|47.77|47.47|9
1731153160000|2024-11-09 11:52:40|47.77|47.47|47.79|47.49|47.79|47.49|47.77|47.47|5
1731153170000|2024-11-09 11:52:50|47.78|47.48|47.79|47.49|47.79|47.49|47.78|47.48|2
1731153180000|2024-11-09 11:53:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1731153190000|2024-11-09 11:53:10|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1731153230000|2024-11-09 11:53:50|47.8|47.5|47.81|47.51|47.81|47.51|47.79|47.49|6
1731153240000|2024-11-09 11:54:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1731153250000|2024-11-09 11:54:10|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731153260000|2024-11-09 11:54:20|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|4
1731153280000|2024-11-09 11:54:40|47.83|47.53|47.83|47.53|47.83|47.53|47.82|47.52|3
1731153290000|2024-11-09 11:54:50|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|3
1731153300000|2024-11-09 11:55:00|47.85|47.55|47.83|47.53|47.86|47.56|47.83|47.53|7
1731153320000|2024-11-09 11:55:20|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|2
1731153330000|2024-11-09 11:55:30|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1731153340000|2024-11-09 11:55:40|47.82|47.52|47.83|47.53|47.83|47.53|47.81|47.51|4
1731153350000|2024-11-09 11:55:50|47.82|47.52|47.82|47.52|47.83|47.53|47.81|47.51|5
1731153360000|2024-11-09 11:56:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731153390000|2024-11-09 11:56:30|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153400000|2024-11-09 11:56:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731153430000|2024-11-09 11:57:10|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|2
1731153440000|2024-11-09 11:57:20|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153450000|2024-11-09 11:57:30|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731153460000|2024-11-09 11:57:40|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153470000|2024-11-09 11:57:50|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|7
1731153480000|2024-11-09 11:58:00|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153500000|2024-11-09 11:58:20|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1731153520000|2024-11-09 11:58:40|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1731153540000|2024-11-09 11:59:00|47.81|47.51|47.8|47.5|47.81|47.51|47.8|47.5|4
1731153550000|2024-11-09 11:59:10|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731153570000|2024-11-09 11:59:30|47.8|47.5|47.82|47.52|47.82|47.52|47.8|47.5|3
1731153580000|2024-11-09 11:59:40|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|6
1731153590000|2024-11-09 11:59:50|47.81|47.51|47.79|47.49|47.82|47.52|47.79|47.49|6
1731153600000|2024-11-09 12:00:00|47.8|47.5|47.82|47.52|47.83|47.53|47.8|47.5|5
1731153610000|2024-11-09 12:00:10|47.83|47.53|47.86|47.56|47.86|47.56|47.82|47.52|12
1731153620000|2024-11-09 12:00:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1731153630000|2024-11-09 12:00:30|47.87|47.57|47.89|47.59|47.89|47.59|47.87|47.57|3
1731153660000|2024-11-09 12:01:00|47.91|47.61|47.92|47.62|47.93|47.63|47.91|47.61|6
1731153670000|2024-11-09 12:01:10|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1731153690000|2024-11-09 12:01:30|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|4
1731153710000|2024-11-09 12:01:50|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|2
1731153720000|2024-11-09 12:02:00|47.94|47.64|47.93|47.63|47.94|47.64|47.93|47.63|6
1731153730000|2024-11-09 12:02:10|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|4
1731153740000|2024-11-09 12:02:20|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|15
1731153750000|2024-11-09 12:02:30|47.91|47.61|47.89|47.59|47.91|47.61|47.89|47.59|5
1731153800000|2024-11-09 12:03:20|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1731153810000|2024-11-09 12:03:30|47.89|47.59|47.86|47.56|47.89|47.59|47.86|47.56|4
1731153820000|2024-11-09 12:03:40|47.87|47.57|47.87|47.57|47.88|47.58|47.87|47.57|7
1731153830000|2024-11-09 12:03:50|47.86|47.56|47.87|47.57|47.87|47.57|47.86|47.56|2
1731153840000|2024-11-09 12:04:00|47.86|47.56|47.89|47.59|47.89|47.59|47.86|47.56|6
1731153850000|2024-11-09 12:04:10|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1731153860000|2024-11-09 12:04:20|47.87|47.57|47.88|47.58|47.88|47.58|47.87|47.57|2
1731153880000|2024-11-09 12:04:40|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1731153890000|2024-11-09 12:04:50|47.85|47.55|47.86|47.56|47.86|47.56|47.83|47.53|6
1731153900000|2024-11-09 12:05:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|2
1731153910000|2024-11-09 12:05:10|47.85|47.55|47.87|47.57|47.87|47.57|47.84|47.54|7
1731153920000|2024-11-09 12:05:20|47.86|47.56|47.86|47.56|47.87|47.57|47.86|47.56|5
1731153930000|2024-11-09 12:05:30|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|4
1731153940000|2024-11-09 12:05:40|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|2
1731153950000|2024-11-09 12:05:50|47.85|47.55|47.85|47.55|47.86|47.56|47.85|47.55|3
1731153960000|2024-11-09 12:06:00|47.86|47.56|47.84|47.54|47.86|47.56|47.83|47.53|7
1731153970000|2024-11-09 12:06:10|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|7
1731153980000|2024-11-09 12:06:20|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|3
1731153990000|2024-11-09 12:06:30|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|10
1731154000000|2024-11-09 12:06:40|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|5
1731154010000|2024-11-09 12:06:50|47.84|47.54|47.84|47.54|47.84|47.54|47.83|47.53|5
1731154020000|2024-11-09 12:07:00|47.83|47.53|47.81|47.51|47.84|47.54|47.81|47.51|7
1731154030000|2024-11-09 12:07:10|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1731154040000|2024-11-09 12:07:20|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1731154060000|2024-11-09 12:07:40|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1731154100000|2024-11-09 12:08:20|47.81|47.51|47.8|47.5|47.81|47.51|47.79|47.49|4
1731154110000|2024-11-09 12:08:30|47.79|47.49|47.79|47.49|47.8|47.5|47.79|47.49|3
1731154120000|2024-11-09 12:08:40|47.78|47.48|47.77|47.47|47.78|47.48|47.77|47.47|4
1731154130000|2024-11-09 12:08:50|47.76|47.46|47.74|47.44|47.76|47.46|47.74|47.44|5
1731154140000|2024-11-09 12:09:00|47.73|47.43|47.73|47.43|47.74|47.44|47.73|47.43|5
1731154170000|2024-11-09 12:09:30|47.74|47.44|47.71|47.41|47.74|47.44|47.71|47.41|6
1731154180000|2024-11-09 12:09:40|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731154190000|2024-11-09 12:09:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|2
1731154200000|2024-11-09 12:10:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731154210000|2024-11-09 12:10:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731154220000|2024-11-09 12:10:20|47.7|47.4|47.7|47.4|47.71|47.41|47.7|47.4|3
1731154230000|2024-11-09 12:10:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731154250000|2024-11-09 12:10:50|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1731154280000|2024-11-09 12:11:20|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731154290000|2024-11-09 12:11:30|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731154300000|2024-11-09 12:11:40|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|3
1731154310000|2024-11-09 12:11:50|47.69|47.39|47.69|47.39|47.7|47.4|47.69|47.39|3
1731154320000|2024-11-09 12:12:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|3
1731154330000|2024-11-09 12:12:10|47.7|47.4|47.69|47.39|47.7|47.4|47.69|47.39|4
1731154340000|2024-11-09 12:12:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731154350000|2024-11-09 12:12:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731154360000|2024-11-09 12:12:40|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|5
1731154370000|2024-11-09 12:12:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1731154380000|2024-11-09 12:13:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|5
1731154390000|2024-11-09 12:13:10|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731154410000|2024-11-09 12:13:30|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731154430000|2024-11-09 12:13:50|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731154440000|2024-11-09 12:14:00|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731154450000|2024-11-09 12:14:10|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731154480000|2024-11-09 12:14:40|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731154490000|2024-11-09 12:14:50|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|7
1731154500000|2024-11-09 12:15:00|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731154520000|2024-11-09 12:15:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1731154530000|2024-11-09 12:15:30|47.66|47.36|47.63|47.33|47.66|47.36|47.62|47.32|7
1731154540000|2024-11-09 12:15:40|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731154550000|2024-11-09 12:15:50|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731154560000|2024-11-09 12:16:00|47.64|47.34|47.64|47.34|47.66|47.36|47.64|47.34|7
1731154570000|2024-11-09 12:16:10|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1731154580000|2024-11-09 12:16:20|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|4
1731154590000|2024-11-09 12:16:30|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|6
1731154600000|2024-11-09 12:16:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731154610000|2024-11-09 12:16:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731154620000|2024-11-09 12:17:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|8
1731154630000|2024-11-09 12:17:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|3
1731154640000|2024-11-09 12:17:20|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1731154660000|2024-11-09 12:17:40|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|4
1731154670000|2024-11-09 12:17:50|47.58|47.28|47.57|47.27|47.58|47.28|47.57|47.27|4
1731154680000|2024-11-09 12:18:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1731154690000|2024-11-09 12:18:10|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1731154700000|2024-11-09 12:18:20|47.56|47.26|47.53|47.23|47.56|47.26|47.53|47.23|4
1731154710000|2024-11-09 12:18:30|47.54|47.24|47.53|47.23|47.54|47.24|47.53|47.23|8
1731154720000|2024-11-09 12:18:40|47.54|47.24|47.52|47.22|47.54|47.24|47.52|47.22|7
1731154730000|2024-11-09 12:18:50|47.53|47.23|47.53|47.23|47.53|47.23|47.52|47.22|7
1731154740000|2024-11-09 12:19:00|47.52|47.22|47.56|47.26|47.57|47.27|47.52|47.22|11
1731154750000|2024-11-09 12:19:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|2
1731154760000|2024-11-09 12:19:20|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731154770000|2024-11-09 12:19:30|47.56|47.26|47.56|47.26|47.56|47.26|47.56|47.26|1
1731154780000|2024-11-09 12:19:40|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|6
1731154790000|2024-11-09 12:19:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1731154800000|2024-11-09 12:20:00|47.57|47.27|47.56|47.26|47.57|47.27|47.56|47.26|2
1731154810000|2024-11-09 12:20:10|47.57|47.27|47.58|47.28|47.58|47.28|47.56|47.26|10
1731154820000|2024-11-09 12:20:20|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731154830000|2024-11-09 12:20:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731154840000|2024-11-09 12:20:40|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731154850000|2024-11-09 12:20:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1731154860000|2024-11-09 12:21:00|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731154870000|2024-11-09 12:21:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731154880000|2024-11-09 12:21:20|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|3
1731154890000|2024-11-09 12:21:30|47.64|47.34|47.66|47.36|47.66|47.36|47.64|47.34|3
1731154920000|2024-11-09 12:22:00|47.67|47.37|47.63|47.33|47.67|47.37|47.63|47.33|12
1731154930000|2024-11-09 12:22:10|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|5
1731154940000|2024-11-09 12:22:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731154950000|2024-11-09 12:22:30|47.62|47.32|47.63|47.33|47.64|47.34|47.62|47.32|6
1731154970000|2024-11-09 12:22:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1731154980000|2024-11-09 12:23:00|47.62|47.32|47.64|47.34|47.64|47.34|47.62|47.32|5
1731154990000|2024-11-09 12:23:10|47.65|47.35|47.67|47.37|47.67|47.37|47.65|47.35|3
1731155000000|2024-11-09 12:23:20|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731155010000|2024-11-09 12:23:30|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|3
1731155020000|2024-11-09 12:23:40|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731155030000|2024-11-09 12:23:50|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|5
1731155050000|2024-11-09 12:24:10|47.66|47.36|47.69|47.39|47.69|47.39|47.66|47.36|6
1731155070000|2024-11-09 12:24:30|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731155080000|2024-11-09 12:24:40|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731155090000|2024-11-09 12:24:50|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731155100000|2024-11-09 12:25:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731155110000|2024-11-09 12:25:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|4
1731155120000|2024-11-09 12:25:20|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|5
1731155130000|2024-11-09 12:25:30|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1731155140000|2024-11-09 12:25:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731155160000|2024-11-09 12:26:00|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|2
1731155170000|2024-11-09 12:26:10|47.72|47.42|47.69|47.39|47.72|47.42|47.69|47.39|8
1731155180000|2024-11-09 12:26:20|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1731155200000|2024-11-09 12:26:40|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1731155210000|2024-11-09 12:26:50|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731155220000|2024-11-09 12:27:00|47.66|47.36|47.66|47.36|47.66|47.36|47.66|47.36|1
1731155230000|2024-11-09 12:27:10|47.65|47.35|47.66|47.36|47.66|47.36|47.65|47.35|2
1731155250000|2024-11-09 12:27:30|47.67|47.37|47.66|47.36|47.67|47.37|47.66|47.36|2
1731155260000|2024-11-09 12:27:40|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|3
1731155270000|2024-11-09 12:27:50|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|3
1731155280000|2024-11-09 12:28:00|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|10
1731155290000|2024-11-09 12:28:10|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731155300000|2024-11-09 12:28:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1731155310000|2024-11-09 12:28:30|47.62|47.32|47.65|47.35|47.65|47.35|47.62|47.32|4
1731155320000|2024-11-09 12:28:40|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|7
1731155330000|2024-11-09 12:28:50|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731155340000|2024-11-09 12:29:00|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731155350000|2024-11-09 12:29:10|47.62|47.32|47.61|47.31|47.62|47.32|47.6|47.3|3
1731155360000|2024-11-09 12:29:20|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1731155370000|2024-11-09 12:29:30|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1731155390000|2024-11-09 12:29:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731155400000|2024-11-09 12:30:00|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1731155410000|2024-11-09 12:30:10|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731155420000|2024-11-09 12:30:20|47.57|47.27|47.54|47.24|47.58|47.28|47.54|47.24|8
1731155430000|2024-11-09 12:30:30|47.53|47.23|47.5|47.2|47.53|47.23|47.5|47.2|6
1731155440000|2024-11-09 12:30:40|47.49|47.19|47.48|47.18|47.5|47.2|47.48|47.18|8
1731155450000|2024-11-09 12:30:50|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731155460000|2024-11-09 12:31:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|9
1731155470000|2024-11-09 12:31:10|47.47|47.17|47.46|47.16|47.47|47.17|47.45|47.15|8
1731155480000|2024-11-09 12:31:20|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|11
1731155490000|2024-11-09 12:31:30|47.44|47.14|47.44|47.14|47.46|47.16|47.44|47.14|11
1731155500000|2024-11-09 12:31:40|47.45|47.15|47.46|47.16|47.47|47.17|47.44|47.14|14
1731155510000|2024-11-09 12:31:50|47.47|47.17|47.46|47.16|47.47|47.17|47.46|47.16|8
1731155520000|2024-11-09 12:32:00|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|6
1731155530000|2024-11-09 12:32:10|47.41|47.11|47.44|47.14|47.44|47.14|47.41|47.11|12
1731155540000|2024-11-09 12:32:20|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|11
1731155550000|2024-11-09 12:32:30|47.44|47.14|47.45|47.15|47.45|47.15|47.43|47.13|6
1731155560000|2024-11-09 12:32:40|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1731155570000|2024-11-09 12:32:50|47.45|47.15|47.46|47.16|47.46|47.16|47.44|47.14|4
1731155580000|2024-11-09 12:33:00|47.47|47.17|47.45|47.15|47.47|47.17|47.45|47.15|5
1731155590000|2024-11-09 12:33:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1731155600000|2024-11-09 12:33:20|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|4
1731155610000|2024-11-09 12:33:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731155620000|2024-11-09 12:33:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731155630000|2024-11-09 12:33:50|47.42|47.12|47.43|47.13|47.43|47.13|47.41|47.11|4
1731155640000|2024-11-09 12:34:00|47.44|47.14|47.44|47.14|47.44|47.14|47.43|47.13|3
1731155650000|2024-11-09 12:34:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731155660000|2024-11-09 12:34:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1731155670000|2024-11-09 12:34:30|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|2
1731155680000|2024-11-09 12:34:40|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1731155690000|2024-11-09 12:34:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731155700000|2024-11-09 12:35:00|47.43|47.13|47.38|47.08|47.43|47.13|47.38|47.08|9
1731155710000|2024-11-09 12:35:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731155720000|2024-11-09 12:35:20|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|5
1731155730000|2024-11-09 12:35:30|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1731155740000|2024-11-09 12:35:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731155750000|2024-11-09 12:35:50|47.41|47.11|47.46|47.16|47.46|47.16|47.41|47.11|5
1731155760000|2024-11-09 12:36:00|47.45|47.15|47.45|47.15|47.48|47.18|47.44|47.14|9
1731155770000|2024-11-09 12:36:10|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1731155780000|2024-11-09 12:36:20|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1731155790000|2024-11-09 12:36:30|47.44|47.14|47.42|47.12|47.45|47.15|47.42|47.12|9
1731155800000|2024-11-09 12:36:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1731155810000|2024-11-09 12:36:50|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|7
1731155820000|2024-11-09 12:37:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1731155830000|2024-11-09 12:37:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1731155850000|2024-11-09 12:37:30|47.39|47.09|47.42|47.12|47.42|47.12|47.39|47.09|6
1731155860000|2024-11-09 12:37:40|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1731155870000|2024-11-09 12:37:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731155880000|2024-11-09 12:38:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731155890000|2024-11-09 12:38:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1731155900000|2024-11-09 12:38:20|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1731155920000|2024-11-09 12:38:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1731155930000|2024-11-09 12:38:50|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|6
1731155940000|2024-11-09 12:39:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1731155950000|2024-11-09 12:39:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1731155970000|2024-11-09 12:39:30|47.39|47.09|47.4|47.1|47.4|47.1|47.38|47.08|4
1731155980000|2024-11-09 12:39:40|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1731155990000|2024-11-09 12:39:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1731156000000|2024-11-09 12:40:00|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|9
1731156010000|2024-11-09 12:40:10|47.4|47.1|47.4|47.1|47.4|47.1|47.38|47.08|6
1731156020000|2024-11-09 12:40:20|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1731156030000|2024-11-09 12:40:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731156070000|2024-11-09 12:41:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731156080000|2024-11-09 12:41:20|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1731156110000|2024-11-09 12:41:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731156120000|2024-11-09 12:42:00|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|5
1731156130000|2024-11-09 12:42:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731156140000|2024-11-09 12:42:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731156150000|2024-11-09 12:42:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731156160000|2024-11-09 12:42:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731156190000|2024-11-09 12:43:10|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1731156200000|2024-11-09 12:43:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731156210000|2024-11-09 12:43:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731156220000|2024-11-09 12:43:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1731156230000|2024-11-09 12:43:50|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731156240000|2024-11-09 12:44:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1731156250000|2024-11-09 12:44:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731156260000|2024-11-09 12:44:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731156270000|2024-11-09 12:44:30|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731156300000|2024-11-09 12:45:00|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1731156320000|2024-11-09 12:45:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1731156330000|2024-11-09 12:45:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731156350000|2024-11-09 12:45:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1731156360000|2024-11-09 12:46:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731156380000|2024-11-09 12:46:20|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1731156390000|2024-11-09 12:46:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731156400000|2024-11-09 12:46:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|9
1731156410000|2024-11-09 12:46:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731156420000|2024-11-09 12:47:00|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1731156430000|2024-11-09 12:47:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731156440000|2024-11-09 12:47:20|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731156450000|2024-11-09 12:47:30|47.37|47.07|47.35|47.05|47.37|47.07|47.34|47.04|9
1731156460000|2024-11-09 12:47:40|47.36|47.06|47.34|47.04|47.36|47.06|47.32|47.02|7
1731156480000|2024-11-09 12:48:00|47.33|47.03|47.35|47.05|47.36|47.06|47.33|47.03|9
1731156490000|2024-11-09 12:48:10|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|8
1731156500000|2024-11-09 12:48:20|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1731156510000|2024-11-09 12:48:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|7
1731156520000|2024-11-09 12:48:40|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1731156530000|2024-11-09 12:48:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731156540000|2024-11-09 12:49:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1731156550000|2024-11-09 12:49:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1731156560000|2024-11-09 12:49:20|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|14
1731156570000|2024-11-09 12:49:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|6
1731156580000|2024-11-09 12:49:40|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1731156590000|2024-11-09 12:49:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1731156600000|2024-11-09 12:50:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|13
1731156610000|2024-11-09 12:50:10|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|5
1731156620000|2024-11-09 12:50:20|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1731156630000|2024-11-09 12:50:30|47.38|47.08|47.38|47.08|47.38|47.08|47.36|47.06|10
1731156640000|2024-11-09 12:50:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|8
1731156650000|2024-11-09 12:50:50|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|7
1731156690000|2024-11-09 12:51:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731156700000|2024-11-09 12:51:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731156710000|2024-11-09 12:51:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1731156720000|2024-11-09 12:52:00|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1731156730000|2024-11-09 12:52:10|47.35|47.05|47.38|47.08|47.38|47.08|47.35|47.05|6
1731156750000|2024-11-09 12:52:30|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1731156760000|2024-11-09 12:52:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|4
1731156770000|2024-11-09 12:52:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731156790000|2024-11-09 12:53:10|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731156810000|2024-11-09 12:53:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731156820000|2024-11-09 12:53:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1731156830000|2024-11-09 12:53:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731156850000|2024-11-09 12:54:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731156860000|2024-11-09 12:54:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731156870000|2024-11-09 12:54:30|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1731156880000|2024-11-09 12:54:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731156890000|2024-11-09 12:54:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1731156900000|2024-11-09 12:55:00|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1731156910000|2024-11-09 12:55:10|47.34|47.04|47.33|47.03|47.35|47.05|47.33|47.03|4
1731156920000|2024-11-09 12:55:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731156930000|2024-11-09 12:55:30|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731156980000|2024-11-09 12:56:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731156990000|2024-11-09 12:56:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1731157000000|2024-11-09 12:56:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1731157020000|2024-11-09 12:57:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731157030000|2024-11-09 12:57:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1731157040000|2024-11-09 12:57:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1731157050000|2024-11-09 12:57:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|4
1731157060000|2024-11-09 12:57:40|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731157070000|2024-11-09 12:57:50|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1731157080000|2024-11-09 12:58:00|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|7
1731157090000|2024-11-09 12:58:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1731157100000|2024-11-09 12:58:20|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|6
1731157110000|2024-11-09 12:58:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|4
1731157120000|2024-11-09 12:58:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731157130000|2024-11-09 12:58:50|47.28|46.98|47.3|47|47.3|47|47.28|46.98|5
1731157140000|2024-11-09 12:59:00|47.31|47.01|47.32|47.02|47.33|47.03|47.31|47.01|10
1731157150000|2024-11-09 12:59:10|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|11
1731157160000|2024-11-09 12:59:20|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1731157170000|2024-11-09 12:59:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1731157190000|2024-11-09 12:59:50|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|4
1731157200000|2024-11-09 13:00:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731157210000|2024-11-09 13:00:10|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731157220000|2024-11-09 13:00:20|47.29|46.99|47.3|47|47.3|47|47.28|46.98|8
1731157230000|2024-11-09 13:00:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|4
1731157240000|2024-11-09 13:00:40|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1731157260000|2024-11-09 13:01:00|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|8
1731157280000|2024-11-09 13:01:20|47.3|47|47.3|47|47.3|47|47.3|47|1
1731157290000|2024-11-09 13:01:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731157300000|2024-11-09 13:01:40|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|5
1731157310000|2024-11-09 13:01:50|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1731157330000|2024-11-09 13:02:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731157350000|2024-11-09 13:02:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1731157360000|2024-11-09 13:02:40|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1731157370000|2024-11-09 13:02:50|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|8
1731157380000|2024-11-09 13:03:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1731157390000|2024-11-09 13:03:10|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|6
1731157400000|2024-11-09 13:03:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1731157410000|2024-11-09 13:03:30|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|11
1731157420000|2024-11-09 13:03:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731157430000|2024-11-09 13:03:50|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|11
1731157440000|2024-11-09 13:04:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731157450000|2024-11-09 13:04:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731157470000|2024-11-09 13:04:30|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1731157480000|2024-11-09 13:04:40|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731157500000|2024-11-09 13:05:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731157510000|2024-11-09 13:05:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731157520000|2024-11-09 13:05:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731157530000|2024-11-09 13:05:30|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|7
1731157540000|2024-11-09 13:05:40|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1731157550000|2024-11-09 13:05:50|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1731157560000|2024-11-09 13:06:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1731157570000|2024-11-09 13:06:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1731157580000|2024-11-09 13:06:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731157590000|2024-11-09 13:06:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731157620000|2024-11-09 13:07:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|5
1731157630000|2024-11-09 13:07:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731157640000|2024-11-09 13:07:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1731157650000|2024-11-09 13:07:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731157660000|2024-11-09 13:07:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731157670000|2024-11-09 13:07:50|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|3
1731157680000|2024-11-09 13:08:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731157690000|2024-11-09 13:08:10|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|4
1731157700000|2024-11-09 13:08:20|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|8
1731157710000|2024-11-09 13:08:30|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|6
1731157720000|2024-11-09 13:08:40|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|7
1731157730000|2024-11-09 13:08:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1731157740000|2024-11-09 13:09:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|4
1731157750000|2024-11-09 13:09:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731157760000|2024-11-09 13:09:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731157770000|2024-11-09 13:09:30|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|5
1731157780000|2024-11-09 13:09:40|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1731157790000|2024-11-09 13:09:50|47.33|47.03|47.34|47.04|47.35|47.05|47.33|47.03|6
1731157800000|2024-11-09 13:10:00|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1731157820000|2024-11-09 13:10:20|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1731157840000|2024-11-09 13:10:40|47.3|47|47.29|46.99|47.3|47|47.28|46.98|4
1731157850000|2024-11-09 13:10:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1731157860000|2024-11-09 13:11:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|3
1731157870000|2024-11-09 13:11:10|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|4
1731157880000|2024-11-09 13:11:20|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731157890000|2024-11-09 13:11:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731157900000|2024-11-09 13:11:40|47.3|47|47.29|46.99|47.3|47|47.29|46.99|6
1731157910000|2024-11-09 13:11:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731157920000|2024-11-09 13:12:00|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1731157930000|2024-11-09 13:12:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1731157940000|2024-11-09 13:12:20|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1731157950000|2024-11-09 13:12:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1731157970000|2024-11-09 13:12:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731157980000|2024-11-09 13:13:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731157990000|2024-11-09 13:13:10|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731158000000|2024-11-09 13:13:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731158010000|2024-11-09 13:13:30|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|5
1731158030000|2024-11-09 13:13:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731158040000|2024-11-09 13:14:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731158050000|2024-11-09 13:14:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731158060000|2024-11-09 13:14:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1731158070000|2024-11-09 13:14:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731158080000|2024-11-09 13:14:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731158090000|2024-11-09 13:14:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|4
1731158100000|2024-11-09 13:15:00|47.36|47.06|47.37|47.07|47.38|47.08|47.36|47.06|4
1731158110000|2024-11-09 13:15:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731158120000|2024-11-09 13:15:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1731158130000|2024-11-09 13:15:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|10
1731158140000|2024-11-09 13:15:40|47.38|47.08|47.39|47.09|47.39|47.09|47.37|47.07|12
1731158150000|2024-11-09 13:15:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1731158160000|2024-11-09 13:16:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1731158170000|2024-11-09 13:16:10|47.39|47.09|47.39|47.09|47.41|47.11|47.39|47.09|4
1731158180000|2024-11-09 13:16:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731158200000|2024-11-09 13:16:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731158210000|2024-11-09 13:16:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1731158230000|2024-11-09 13:17:10|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1731158240000|2024-11-09 13:17:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1731158250000|2024-11-09 13:17:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731158290000|2024-11-09 13:18:10|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731158310000|2024-11-09 13:18:30|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1731158320000|2024-11-09 13:18:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731158350000|2024-11-09 13:19:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731158360000|2024-11-09 13:19:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731158370000|2024-11-09 13:19:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|6
1731158380000|2024-11-09 13:19:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731158390000|2024-11-09 13:19:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|4
1731158400000|2024-11-09 13:20:00|47.38|47.08|47.35|47.05|47.39|47.09|47.35|47.05|10
1731158410000|2024-11-09 13:20:10|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|7
1731158420000|2024-11-09 13:20:20|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1731158430000|2024-11-09 13:20:30|47.36|47.06|47.35|47.05|47.36|47.06|47.34|47.04|6
1731158440000|2024-11-09 13:20:40|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|9
1731158450000|2024-11-09 13:20:50|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|7
1731158460000|2024-11-09 13:21:00|47.3|47|47.32|47.02|47.32|47.02|47.3|47|9
1731158480000|2024-11-09 13:21:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731158490000|2024-11-09 13:21:30|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1731158500000|2024-11-09 13:21:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|8
1731158510000|2024-11-09 13:21:50|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|7
1731158520000|2024-11-09 13:22:00|47.34|47.04|47.33|47.03|47.34|47.04|47.32|47.02|3
1731158530000|2024-11-09 13:22:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1731158540000|2024-11-09 13:22:20|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731158550000|2024-11-09 13:22:30|47.31|47.01|47.34|47.04|47.34|47.04|47.31|47.01|4
1731158560000|2024-11-09 13:22:40|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731158590000|2024-11-09 13:23:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731158600000|2024-11-09 13:23:20|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|3
1731158610000|2024-11-09 13:23:30|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731158620000|2024-11-09 13:23:40|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|2
1731158670000|2024-11-09 13:24:30|47.34|47.04|47.32|47.02|47.34|47.04|47.31|47.01|11
1731158680000|2024-11-09 13:24:40|47.31|47.01|47.31|47.01|47.32|47.02|47.3|47|9
1731158690000|2024-11-09 13:24:50|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1731158700000|2024-11-09 13:25:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731158710000|2024-11-09 13:25:10|47.32|47.02|47.32|47.02|47.32|47.02|47.31|47.01|3
1731158720000|2024-11-09 13:25:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731158730000|2024-11-09 13:25:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1731158750000|2024-11-09 13:25:50|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1731158760000|2024-11-09 13:26:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731158770000|2024-11-09 13:26:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731158780000|2024-11-09 13:26:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731158790000|2024-11-09 13:26:30|47.38|47.08|47.37|47.07|47.38|47.08|47.36|47.06|4
1731158800000|2024-11-09 13:26:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|6
1731158810000|2024-11-09 13:26:50|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1731158820000|2024-11-09 13:27:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|7
1731158830000|2024-11-09 13:27:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1731158840000|2024-11-09 13:27:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731158860000|2024-11-09 13:27:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1731158870000|2024-11-09 13:27:50|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1731158920000|2024-11-09 13:28:40|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|3
1731158930000|2024-11-09 13:28:50|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731158980000|2024-11-09 13:29:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1731158990000|2024-11-09 13:29:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731159000000|2024-11-09 13:30:00|47.4|47.1|47.43|47.13|47.43|47.13|47.4|47.1|4
1731159030000|2024-11-09 13:30:30|47.44|47.14|47.45|47.15|47.46|47.16|47.44|47.14|4
1731159040000|2024-11-09 13:30:40|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|4
1731159050000|2024-11-09 13:30:50|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|4
1731159060000|2024-11-09 13:31:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1731159070000|2024-11-09 13:31:10|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731159080000|2024-11-09 13:31:20|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1731159090000|2024-11-09 13:31:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1731159100000|2024-11-09 13:31:40|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731159120000|2024-11-09 13:32:00|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1731159140000|2024-11-09 13:32:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731159150000|2024-11-09 13:32:30|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1731159160000|2024-11-09 13:32:40|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1731159170000|2024-11-09 13:32:50|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|4
1731159180000|2024-11-09 13:33:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731159190000|2024-11-09 13:33:10|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1731159210000|2024-11-09 13:33:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1731159220000|2024-11-09 13:33:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|5
1731159230000|2024-11-09 13:33:50|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|4
1731159240000|2024-11-09 13:34:00|47.4|47.1|47.39|47.09|47.4|47.1|47.38|47.08|6
1731159250000|2024-11-09 13:34:10|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731159260000|2024-11-09 13:34:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1731159270000|2024-11-09 13:34:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731159280000|2024-11-09 13:34:40|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1731159290000|2024-11-09 13:34:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|6
1731159300000|2024-11-09 13:35:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|12
1731159310000|2024-11-09 13:35:10|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|5
1731159320000|2024-11-09 13:35:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|14
1731159330000|2024-11-09 13:35:30|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|15
1731159340000|2024-11-09 13:35:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|2
1731159350000|2024-11-09 13:35:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731159360000|2024-11-09 13:36:00|47.32|47.02|47.3|47|47.32|47.02|47.3|47|7
1731159370000|2024-11-09 13:36:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731159380000|2024-11-09 13:36:20|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|6
1731159390000|2024-11-09 13:36:30|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|3
1731159400000|2024-11-09 13:36:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731159420000|2024-11-09 13:37:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731159430000|2024-11-09 13:37:10|47.32|47.02|47.33|47.03|47.33|47.03|47.31|47.01|7
1731159440000|2024-11-09 13:37:20|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1731159450000|2024-11-09 13:37:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|6
1731159470000|2024-11-09 13:37:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731159480000|2024-11-09 13:38:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731159500000|2024-11-09 13:38:20|47.34|47.04|47.35|47.05|47.36|47.06|47.34|47.04|4
1731159510000|2024-11-09 13:38:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731159520000|2024-11-09 13:38:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1731159530000|2024-11-09 13:38:50|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731159540000|2024-11-09 13:39:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1731159550000|2024-11-09 13:39:10|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|4
1731159560000|2024-11-09 13:39:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1731159570000|2024-11-09 13:39:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|4
1731159600000|2024-11-09 13:40:00|47.38|47.08|47.4|47.1|47.4|47.1|47.38|47.08|7
1731159610000|2024-11-09 13:40:10|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731159620000|2024-11-09 13:40:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731159640000|2024-11-09 13:40:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731159650000|2024-11-09 13:40:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731159660000|2024-11-09 13:41:00|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|4
1731159670000|2024-11-09 13:41:10|47.46|47.16|47.43|47.13|47.46|47.16|47.43|47.13|3
1731159680000|2024-11-09 13:41:20|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|6
1731159690000|2024-11-09 13:41:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731159710000|2024-11-09 13:41:50|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731159720000|2024-11-09 13:42:00|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|6
1731159740000|2024-11-09 13:42:20|47.41|47.11|47.41|47.11|47.42|47.12|47.4|47.1|5
1731159750000|2024-11-09 13:42:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731159760000|2024-11-09 13:42:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731159770000|2024-11-09 13:42:50|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1731159780000|2024-11-09 13:43:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731159790000|2024-11-09 13:43:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1731159800000|2024-11-09 13:43:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1731159810000|2024-11-09 13:43:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1731159820000|2024-11-09 13:43:40|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1731159830000|2024-11-09 13:43:50|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|6
1731159840000|2024-11-09 13:44:00|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|18
1731159850000|2024-11-09 13:44:10|47.41|47.11|47.42|47.12|47.42|47.12|47.4|47.1|4
1731159860000|2024-11-09 13:44:20|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1731159870000|2024-11-09 13:44:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731159880000|2024-11-09 13:44:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1731159900000|2024-11-09 13:45:00|47.41|47.11|47.41|47.11|47.42|47.12|47.4|47.1|5
1731159910000|2024-11-09 13:45:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731159920000|2024-11-09 13:45:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731159940000|2024-11-09 13:45:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731159970000|2024-11-09 13:46:10|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1731159980000|2024-11-09 13:46:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731159990000|2024-11-09 13:46:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731160000000|2024-11-09 13:46:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731160010000|2024-11-09 13:46:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731160020000|2024-11-09 13:47:00|47.4|47.1|47.39|47.09|47.4|47.1|47.39|47.09|2
1731160030000|2024-11-09 13:47:10|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|7
1731160040000|2024-11-09 13:47:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|16
1731160050000|2024-11-09 13:47:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1731160080000|2024-11-09 13:48:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1731160090000|2024-11-09 13:48:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731160100000|2024-11-09 13:48:20|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731160110000|2024-11-09 13:48:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|7
1731160130000|2024-11-09 13:48:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|11
1731160140000|2024-11-09 13:49:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|6
1731160150000|2024-11-09 13:49:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|17
1731160160000|2024-11-09 13:49:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|10
1731160180000|2024-11-09 13:49:40|47.44|47.14|47.43|47.13|47.44|47.14|47.42|47.12|6
1731160200000|2024-11-09 13:50:00|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731160210000|2024-11-09 13:50:10|47.44|47.14|47.46|47.16|47.47|47.17|47.44|47.14|8
1731160220000|2024-11-09 13:50:20|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1731160230000|2024-11-09 13:50:30|47.48|47.18|47.48|47.18|47.48|47.18|47.47|47.17|5
1731160240000|2024-11-09 13:50:40|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|6
1731160250000|2024-11-09 13:50:50|47.47|47.17|47.47|47.17|47.48|47.18|47.47|47.17|5
1731160260000|2024-11-09 13:51:00|47.46|47.16|47.49|47.19|47.49|47.19|47.46|47.16|4
1731160270000|2024-11-09 13:51:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1731160280000|2024-11-09 13:51:20|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|7
1731160290000|2024-11-09 13:51:30|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1731160300000|2024-11-09 13:51:40|47.49|47.19|47.48|47.18|47.49|47.19|47.47|47.17|7
1731160310000|2024-11-09 13:51:50|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1731160340000|2024-11-09 13:52:20|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1731160350000|2024-11-09 13:52:30|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|6
1731160370000|2024-11-09 13:52:50|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1731160410000|2024-11-09 13:53:30|47.51|47.21|47.51|47.21|47.51|47.21|47.51|47.21|1
1731160420000|2024-11-09 13:53:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1731160430000|2024-11-09 13:53:50|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|3
1731160440000|2024-11-09 13:54:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1731160460000|2024-11-09 13:54:20|47.51|47.21|47.51|47.21|47.51|47.21|47.5|47.2|5
1731160500000|2024-11-09 13:55:00|47.5|47.2|47.5|47.2|47.51|47.21|47.5|47.2|3
1731160520000|2024-11-09 13:55:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731160530000|2024-11-09 13:55:30|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1731160540000|2024-11-09 13:55:40|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731160560000|2024-11-09 13:56:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1731160570000|2024-11-09 13:56:10|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731160580000|2024-11-09 13:56:20|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1731160590000|2024-11-09 13:56:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|5
1731160600000|2024-11-09 13:56:40|47.48|47.18|47.47|47.17|47.49|47.19|47.47|47.17|6
1731160610000|2024-11-09 13:56:50|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|6
1731160620000|2024-11-09 13:57:00|47.44|47.14|47.44|47.14|47.45|47.15|47.43|47.13|17
1731160630000|2024-11-09 13:57:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|4
1731160650000|2024-11-09 13:57:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1731160670000|2024-11-09 13:57:50|47.43|47.13|47.39|47.09|47.43|47.13|47.38|47.08|13
1731160680000|2024-11-09 13:58:00|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1731160700000|2024-11-09 13:58:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1731160710000|2024-11-09 13:58:30|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1731160720000|2024-11-09 13:58:40|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1731160730000|2024-11-09 13:58:50|47.36|47.06|47.34|47.04|47.37|47.07|47.33|47.03|7
1731160740000|2024-11-09 13:59:00|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1731160770000|2024-11-09 13:59:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731160780000|2024-11-09 13:59:40|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1731160820000|2024-11-09 14:00:20|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1731160830000|2024-11-09 14:00:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|5
1731160850000|2024-11-09 14:00:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731160860000|2024-11-09 14:01:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731160870000|2024-11-09 14:01:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|7
1731160880000|2024-11-09 14:01:20|47.37|47.07|47.35|47.05|47.37|47.07|47.34|47.04|13
1731160890000|2024-11-09 14:01:30|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|10
1731160910000|2024-11-09 14:01:50|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|4
1731160920000|2024-11-09 14:02:00|47.35|47.05|47.37|47.07|47.39|47.09|47.35|47.05|11
1731160930000|2024-11-09 14:02:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1731160940000|2024-11-09 14:02:20|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|6
1731160950000|2024-11-09 14:02:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731160960000|2024-11-09 14:02:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731160970000|2024-11-09 14:02:50|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|10
1731160980000|2024-11-09 14:03:00|47.36|47.06|47.37|47.07|47.38|47.08|47.35|47.05|12
1731160990000|2024-11-09 14:03:10|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|5
1731161000000|2024-11-09 14:03:20|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|10
1731161010000|2024-11-09 14:03:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|12
1731161020000|2024-11-09 14:03:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|14
1731161030000|2024-11-09 14:03:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|17
1731161040000|2024-11-09 14:04:00|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|7
1731161050000|2024-11-09 14:04:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|8
1731161060000|2024-11-09 14:04:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1731161070000|2024-11-09 14:04:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1731161080000|2024-11-09 14:04:40|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|10
1731161090000|2024-11-09 14:04:50|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|5
1731161100000|2024-11-09 14:05:00|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|5
1731161110000|2024-11-09 14:05:10|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1731161120000|2024-11-09 14:05:20|47.34|47.04|47.33|47.03|47.35|47.05|47.32|47.02|10
1731161140000|2024-11-09 14:05:40|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|8
1731161150000|2024-11-09 14:05:50|47.34|47.04|47.36|47.06|47.38|47.08|47.34|47.04|12
1731161160000|2024-11-09 14:06:00|47.35|47.05|47.34|47.04|47.35|47.05|47.33|47.03|4
1731161180000|2024-11-09 14:06:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1731161190000|2024-11-09 14:06:30|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|4
1731161200000|2024-11-09 14:06:40|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|4
1731161210000|2024-11-09 14:06:50|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|13
1731161220000|2024-11-09 14:07:00|47.32|47.02|47.27|46.97|47.32|47.02|47.27|46.97|13
1731161230000|2024-11-09 14:07:10|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|7
1731161240000|2024-11-09 14:07:20|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731161250000|2024-11-09 14:07:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|19
1731161260000|2024-11-09 14:07:40|47.28|46.98|47.23|46.93|47.28|46.98|47.22|46.92|17
1731161270000|2024-11-09 14:07:50|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1731161280000|2024-11-09 14:08:00|47.23|46.93|47.21|46.91|47.23|46.93|47.2|46.9|11
1731161290000|2024-11-09 14:08:10|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|11
1731161300000|2024-11-09 14:08:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731161310000|2024-11-09 14:08:30|47.2|46.9|47.19|46.89|47.21|46.91|47.18|46.88|9
1731161320000|2024-11-09 14:08:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731161330000|2024-11-09 14:08:50|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1731161340000|2024-11-09 14:09:00|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|8
1731161350000|2024-11-09 14:09:10|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|9
1731161360000|2024-11-09 14:09:20|47.19|46.89|47.2|46.9|47.21|46.91|47.18|46.88|14
1731161370000|2024-11-09 14:09:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|11
1731161380000|2024-11-09 14:09:40|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|16
1731161390000|2024-11-09 14:09:50|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|9
1731161400000|2024-11-09 14:10:00|47.2|46.9|47.22|46.92|47.23|46.93|47.2|46.9|17
1731161410000|2024-11-09 14:10:10|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|10
1731161420000|2024-11-09 14:10:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|9
1731161430000|2024-11-09 14:10:30|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|9
1731161440000|2024-11-09 14:10:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1731161450000|2024-11-09 14:10:50|47.21|46.91|47.21|46.91|47.21|46.91|47.19|46.89|12
1731161460000|2024-11-09 14:11:00|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|16
1731161470000|2024-11-09 14:11:10|47.22|46.92|47.2|46.9|47.22|46.92|47.19|46.89|9
1731161480000|2024-11-09 14:11:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|11
1731161490000|2024-11-09 14:11:30|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1731161500000|2024-11-09 14:11:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|5
1731161510000|2024-11-09 14:11:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|15
1731161520000|2024-11-09 14:12:00|47.21|46.91|47.25|46.95|47.25|46.95|47.2|46.9|11
1731161530000|2024-11-09 14:12:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731161540000|2024-11-09 14:12:20|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|4
1731161550000|2024-11-09 14:12:30|47.25|46.95|47.25|46.95|47.27|46.97|47.24|46.94|12
1731161560000|2024-11-09 14:12:40|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|7
1731161570000|2024-11-09 14:12:50|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1731161580000|2024-11-09 14:13:00|47.26|46.96|47.28|46.98|47.28|46.98|47.25|46.95|7
1731161590000|2024-11-09 14:13:10|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|5
1731161600000|2024-11-09 14:13:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|8
1731161610000|2024-11-09 14:13:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731161620000|2024-11-09 14:13:40|47.26|46.96|47.27|46.97|47.27|46.97|47.25|46.95|6
1731161630000|2024-11-09 14:13:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|9
1731161640000|2024-11-09 14:14:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|17
1731161650000|2024-11-09 14:14:10|47.3|47|47.29|46.99|47.3|47|47.28|46.98|8
1731161660000|2024-11-09 14:14:20|47.28|46.98|47.28|46.98|47.29|46.99|47.27|46.97|11
1731161680000|2024-11-09 14:14:40|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|5
1731161690000|2024-11-09 14:14:50|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|8
1731161700000|2024-11-09 14:15:00|47.26|46.96|47.24|46.94|47.27|46.97|47.23|46.93|13
1731161710000|2024-11-09 14:15:10|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|14
1731161720000|2024-11-09 14:15:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|10
1731161730000|2024-11-09 14:15:30|47.2|46.9|47.21|46.91|47.22|46.92|47.2|46.9|10
1731161740000|2024-11-09 14:15:40|47.22|46.92|47.22|46.92|47.23|46.93|47.21|46.91|11
1731161750000|2024-11-09 14:15:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1731161760000|2024-11-09 14:16:00|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|7
1731161770000|2024-11-09 14:16:10|47.24|46.94|47.26|46.96|47.26|46.96|47.23|46.93|13
1731161780000|2024-11-09 14:16:20|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|11
1731161790000|2024-11-09 14:16:30|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|5
1731161800000|2024-11-09 14:16:40|47.22|46.92|47.22|46.92|47.23|46.93|47.21|46.91|9
1731161810000|2024-11-09 14:16:50|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|8
1731161820000|2024-11-09 14:17:00|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|5
1731161830000|2024-11-09 14:17:10|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|8
1731161840000|2024-11-09 14:17:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|8
1731161850000|2024-11-09 14:17:30|47.22|46.92|47.23|46.93|47.24|46.94|47.22|46.92|6
1731161870000|2024-11-09 14:17:50|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|4
1731161880000|2024-11-09 14:18:00|47.24|46.94|47.23|46.93|47.25|46.95|47.23|46.93|6
1731161890000|2024-11-09 14:18:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1731161900000|2024-11-09 14:18:20|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|11
1731161910000|2024-11-09 14:18:30|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|7
1731161930000|2024-11-09 14:18:50|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|8
1731161940000|2024-11-09 14:19:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|8
1731161950000|2024-11-09 14:19:10|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|3
1731161960000|2024-11-09 14:19:20|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1731161970000|2024-11-09 14:19:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|9
1731161980000|2024-11-09 14:19:40|47.24|46.94|47.25|46.95|47.25|46.95|47.23|46.93|4
1731161990000|2024-11-09 14:19:50|47.24|46.94|47.24|46.94|47.25|46.95|47.24|46.94|5
1731162000000|2024-11-09 14:20:00|47.25|46.95|47.26|46.96|47.27|46.97|47.24|46.94|8
1731162010000|2024-11-09 14:20:10|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|9
1731162020000|2024-11-09 14:20:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731162030000|2024-11-09 14:20:30|47.26|46.96|47.24|46.94|47.27|46.97|47.23|46.93|10
1731162040000|2024-11-09 14:20:40|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1731162050000|2024-11-09 14:20:50|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|4
1731162060000|2024-11-09 14:21:00|47.25|46.95|47.26|46.96|47.27|46.97|47.25|46.95|4
1731162070000|2024-11-09 14:21:10|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|7
1731162080000|2024-11-09 14:21:20|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|8
1731162090000|2024-11-09 14:21:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|2
1731162110000|2024-11-09 14:21:50|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|4
1731162120000|2024-11-09 14:22:00|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731162130000|2024-11-09 14:22:10|47.25|46.95|47.25|46.95|47.25|46.95|47.23|46.93|10
1731162140000|2024-11-09 14:22:20|47.24|46.94|47.24|46.94|47.25|46.95|47.23|46.93|15
1731162150000|2024-11-09 14:22:30|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|6
1731162160000|2024-11-09 14:22:40|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|8
1731162170000|2024-11-09 14:22:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731162180000|2024-11-09 14:23:00|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|8
1731162190000|2024-11-09 14:23:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731162200000|2024-11-09 14:23:20|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|7
1731162210000|2024-11-09 14:23:30|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|4
1731162220000|2024-11-09 14:23:40|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|16
1731162240000|2024-11-09 14:24:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731162250000|2024-11-09 14:24:10|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1731162260000|2024-11-09 14:24:20|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|9
1731162270000|2024-11-09 14:24:30|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|7
1731162280000|2024-11-09 14:24:40|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|4
1731162290000|2024-11-09 14:24:50|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|4
1731162300000|2024-11-09 14:25:00|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|8
1731162310000|2024-11-09 14:25:10|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|18
1731162320000|2024-11-09 14:25:20|47.23|46.93|47.24|46.94|47.24|46.94|47.22|46.92|10
1731162330000|2024-11-09 14:25:30|47.25|46.95|47.25|46.95|47.25|46.95|47.24|46.94|5
1731162340000|2024-11-09 14:25:40|47.24|46.94|47.22|46.92|47.25|46.95|47.22|46.92|5
1731162350000|2024-11-09 14:25:50|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1731162360000|2024-11-09 14:26:00|47.2|46.9|47.22|46.92|47.22|46.92|47.2|46.9|3
1731162370000|2024-11-09 14:26:10|47.23|46.93|47.24|46.94|47.24|46.94|47.21|46.91|8
1731162380000|2024-11-09 14:26:20|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|3
1731162390000|2024-11-09 14:26:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|11
1731162400000|2024-11-09 14:26:40|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|9
1731162410000|2024-11-09 14:26:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1731162420000|2024-11-09 14:27:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1731162430000|2024-11-09 14:27:10|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|7
1731162440000|2024-11-09 14:27:20|47.25|46.95|47.28|46.98|47.28|46.98|47.25|46.95|6
1731162450000|2024-11-09 14:27:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1731162460000|2024-11-09 14:27:40|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|8
1731162480000|2024-11-09 14:28:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731162490000|2024-11-09 14:28:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731162500000|2024-11-09 14:28:20|47.27|46.97|47.28|46.98|47.29|46.99|47.26|46.96|8
1731162510000|2024-11-09 14:28:30|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1731162520000|2024-11-09 14:28:40|47.28|46.98|47.3|47|47.3|47|47.28|46.98|11
1731162540000|2024-11-09 14:29:00|47.29|46.99|47.29|46.99|47.3|47|47.28|46.98|5
1731162550000|2024-11-09 14:29:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|6
1731162560000|2024-11-09 14:29:20|47.3|47|47.29|46.99|47.3|47|47.28|46.98|12
1731162570000|2024-11-09 14:29:30|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731162590000|2024-11-09 14:29:50|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|7
1731162600000|2024-11-09 14:30:00|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|12
1731162610000|2024-11-09 14:30:10|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|3
1731162620000|2024-11-09 14:30:20|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|10
1731162630000|2024-11-09 14:30:30|47.28|46.98|47.26|46.96|47.28|46.98|47.25|46.95|7
1731162640000|2024-11-09 14:30:40|47.25|46.95|47.24|46.94|47.26|46.96|47.23|46.93|6
1731162650000|2024-11-09 14:30:50|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|9
1731162660000|2024-11-09 14:31:00|47.25|46.95|47.24|46.94|47.25|46.95|47.23|46.93|6
1731162670000|2024-11-09 14:31:10|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|6
1731162680000|2024-11-09 14:31:20|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731162690000|2024-11-09 14:31:30|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731162700000|2024-11-09 14:31:40|47.26|46.96|47.27|46.97|47.28|46.98|47.26|46.96|18
1731162710000|2024-11-09 14:31:50|47.28|46.98|47.25|46.95|47.28|46.98|47.25|46.95|4
1731162720000|2024-11-09 14:32:00|47.26|46.96|47.24|46.94|47.26|46.96|47.24|46.94|3
1731162730000|2024-11-09 14:32:10|47.23|46.93|47.24|46.94|47.25|46.95|47.23|46.93|13
1731162740000|2024-11-09 14:32:20|47.23|46.93|47.22|46.92|47.24|46.94|47.21|46.91|8
1731162750000|2024-11-09 14:32:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|12
1731162760000|2024-11-09 14:32:40|47.21|46.91|47.21|46.91|47.22|46.92|47.19|46.89|15
1731162770000|2024-11-09 14:32:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731162780000|2024-11-09 14:33:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1731162790000|2024-11-09 14:33:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1731162800000|2024-11-09 14:33:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731162810000|2024-11-09 14:33:30|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|8
1731162820000|2024-11-09 14:33:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731162830000|2024-11-09 14:33:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731162840000|2024-11-09 14:34:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1731162850000|2024-11-09 14:34:10|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|16
1731162860000|2024-11-09 14:34:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|16
1731162880000|2024-11-09 14:34:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731162890000|2024-11-09 14:34:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731162900000|2024-11-09 14:35:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731162920000|2024-11-09 14:35:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731162930000|2024-11-09 14:35:30|47.22|46.92|47.21|46.91|47.22|46.92|47.2|46.9|8
1731162940000|2024-11-09 14:35:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731162950000|2024-11-09 14:35:50|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|13
1731162960000|2024-11-09 14:36:00|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|5
1731162970000|2024-11-09 14:36:10|47.18|46.88|47.15|46.85|47.18|46.88|47.14|46.84|9
1731162980000|2024-11-09 14:36:20|47.14|46.84|47.14|46.84|47.15|46.85|47.13|46.83|9
1731162990000|2024-11-09 14:36:30|47.13|46.83|47.09|46.79|47.13|46.83|47.09|46.79|6
1731163000000|2024-11-09 14:36:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|4
1731163020000|2024-11-09 14:37:00|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1731163030000|2024-11-09 14:37:10|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|6
1731163040000|2024-11-09 14:37:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731163050000|2024-11-09 14:37:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1731163060000|2024-11-09 14:37:40|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|7
1731163070000|2024-11-09 14:37:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731163080000|2024-11-09 14:38:00|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|2
1731163090000|2024-11-09 14:38:10|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|8
1731163100000|2024-11-09 14:38:20|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|5
1731163120000|2024-11-09 14:38:40|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1731163130000|2024-11-09 14:38:50|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731163140000|2024-11-09 14:39:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731163150000|2024-11-09 14:39:10|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1731163160000|2024-11-09 14:39:20|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731163170000|2024-11-09 14:39:30|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|6
1731163180000|2024-11-09 14:39:40|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731163190000|2024-11-09 14:39:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1731163200000|2024-11-09 14:40:00|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|6
1731163210000|2024-11-09 14:40:10|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1731163220000|2024-11-09 14:40:20|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1731163240000|2024-11-09 14:40:40|47.05|46.75|47.06|46.76|47.07|46.77|47.04|46.74|8
1731163250000|2024-11-09 14:40:50|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|12
1731163260000|2024-11-09 14:41:00|47.09|46.79|47.08|46.78|47.09|46.79|47.06|46.76|14
1731163270000|2024-11-09 14:41:10|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|10
1731163280000|2024-11-09 14:41:20|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|9
1731163290000|2024-11-09 14:41:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731163310000|2024-11-09 14:41:50|47.05|46.75|47.04|46.74|47.06|46.76|47.04|46.74|8
1731163320000|2024-11-09 14:42:00|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|12
1731163330000|2024-11-09 14:42:10|47.03|46.73|47.05|46.75|47.05|46.75|47.03|46.73|7
1731163340000|2024-11-09 14:42:20|47.04|46.74|47.02|46.72|47.04|46.74|47.02|46.72|5
1731163350000|2024-11-09 14:42:30|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|13
1731163360000|2024-11-09 14:42:40|47.04|46.74|47.04|46.74|47.04|46.74|47.02|46.72|11
1731163370000|2024-11-09 14:42:50|47.03|46.73|47.03|46.73|47.04|46.74|47.03|46.73|3
1731163380000|2024-11-09 14:43:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|7
1731163390000|2024-11-09 14:43:10|47.03|46.73|47|46.7|47.03|46.73|46.99|46.69|12
1731163400000|2024-11-09 14:43:20|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|12
1731163410000|2024-11-09 14:43:30|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|9
1731163420000|2024-11-09 14:43:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731163430000|2024-11-09 14:43:50|46.98|46.68|47|46.7|47|46.7|46.97|46.67|16
1731163440000|2024-11-09 14:44:00|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|11
1731163450000|2024-11-09 14:44:10|47|46.7|47|46.7|47|46.7|46.99|46.69|9
1731163460000|2024-11-09 14:44:20|46.98|46.68|46.96|46.66|46.99|46.69|46.96|46.66|9
1731163470000|2024-11-09 14:44:30|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|14
1731163480000|2024-11-09 14:44:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|14
1731163490000|2024-11-09 14:44:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1731163500000|2024-11-09 14:45:00|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|9
1731163510000|2024-11-09 14:45:10|46.98|46.68|47.02|46.72|47.02|46.72|46.98|46.68|17
1731163520000|2024-11-09 14:45:20|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|7
1731163530000|2024-11-09 14:45:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731163540000|2024-11-09 14:45:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731163550000|2024-11-09 14:45:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1731163560000|2024-11-09 14:46:00|47.09|46.79|47.1|46.8|47.1|46.8|47.08|46.78|14
1731163570000|2024-11-09 14:46:10|47.11|46.81|47.13|46.83|47.13|46.83|47.1|46.8|7
1731163580000|2024-11-09 14:46:20|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|10
1731163590000|2024-11-09 14:46:30|47.12|46.82|47.12|46.82|47.12|46.82|47.1|46.8|12
1731163600000|2024-11-09 14:46:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1731163610000|2024-11-09 14:46:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731163620000|2024-11-09 14:47:00|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|11
1731163630000|2024-11-09 14:47:10|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|10
1731163640000|2024-11-09 14:47:20|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|8
1731163650000|2024-11-09 14:47:30|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|8
1731163660000|2024-11-09 14:47:40|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|8
1731163670000|2024-11-09 14:47:50|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|6
1731163680000|2024-11-09 14:48:00|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|10
1731163690000|2024-11-09 14:48:10|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|20
1731163700000|2024-11-09 14:48:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|7
1731163710000|2024-11-09 14:48:30|47.04|46.74|47.02|46.72|47.04|46.74|47.01|46.71|11
1731163720000|2024-11-09 14:48:40|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|13
1731163730000|2024-11-09 14:48:50|47.01|46.71|47.03|46.73|47.04|46.74|47.01|46.71|13
1731163740000|2024-11-09 14:49:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|3
1731163750000|2024-11-09 14:49:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1731163760000|2024-11-09 14:49:20|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731163770000|2024-11-09 14:49:30|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|17
1731163780000|2024-11-09 14:49:40|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|8
1731163790000|2024-11-09 14:49:50|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|5
1731163800000|2024-11-09 14:50:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1731163810000|2024-11-09 14:50:10|47.07|46.77|47.05|46.75|47.07|46.77|47.04|46.74|5
1731163820000|2024-11-09 14:50:20|47.04|46.74|47.01|46.71|47.05|46.75|47.01|46.71|18
1731163840000|2024-11-09 14:50:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731163850000|2024-11-09 14:50:50|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|4
1731163860000|2024-11-09 14:51:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|8
1731163870000|2024-11-09 14:51:10|47.02|46.72|47.02|46.72|47.04|46.74|47.02|46.72|11
1731163880000|2024-11-09 14:51:20|47.03|46.73|47|46.7|47.03|46.73|47|46.7|9
1731163890000|2024-11-09 14:51:30|46.99|46.69|46.99|46.69|46.99|46.69|46.97|46.67|9
1731163900000|2024-11-09 14:51:40|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1731163920000|2024-11-09 14:52:00|47|46.7|47|46.7|47.01|46.71|47|46.7|5
1731163930000|2024-11-09 14:52:10|47.01|46.71|47.01|46.71|47.01|46.71|46.99|46.69|5
1731163940000|2024-11-09 14:52:20|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|7
1731163950000|2024-11-09 14:52:30|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|8
1731163960000|2024-11-09 14:52:40|47|46.7|47|46.7|47|46.7|46.99|46.69|11
1731163970000|2024-11-09 14:52:50|47.01|46.71|47.02|46.72|47.02|46.72|47|46.7|8
1731163980000|2024-11-09 14:53:00|47.03|46.73|47.01|46.71|47.03|46.73|47.01|46.71|2
1731163990000|2024-11-09 14:53:10|47|46.7|47.01|46.71|47.01|46.71|47|46.7|4
1731164000000|2024-11-09 14:53:20|47.03|46.73|47.03|46.73|47.03|46.73|47.01|46.71|9
1731164010000|2024-11-09 14:53:30|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|7
1731164020000|2024-11-09 14:53:40|47.03|46.73|47.07|46.77|47.07|46.77|47.03|46.73|10
1731164030000|2024-11-09 14:53:50|47.06|46.76|47.07|46.77|47.08|46.78|47.06|46.76|12
1731164040000|2024-11-09 14:54:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1731164050000|2024-11-09 14:54:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1731164060000|2024-11-09 14:54:20|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|13
1731164070000|2024-11-09 14:54:30|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|24
1731164080000|2024-11-09 14:54:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|12
1731164090000|2024-11-09 14:54:50|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|21
1731164100000|2024-11-09 14:55:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|10
1731164110000|2024-11-09 14:55:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|15
1731164120000|2024-11-09 14:55:20|47.1|46.8|47.07|46.77|47.1|46.8|47.07|46.77|5
1731164130000|2024-11-09 14:55:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1731164150000|2024-11-09 14:55:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731164160000|2024-11-09 14:56:00|47.09|46.79|47.12|46.82|47.12|46.82|47.09|46.79|12
1731164170000|2024-11-09 14:56:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|10
1731164180000|2024-11-09 14:56:20|47.11|46.81|47.13|46.83|47.14|46.84|47.11|46.81|9
1731164190000|2024-11-09 14:56:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|6
1731164210000|2024-11-09 14:56:50|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731164220000|2024-11-09 14:57:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1731164240000|2024-11-09 14:57:20|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731164250000|2024-11-09 14:57:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|6
1731164260000|2024-11-09 14:57:40|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|18
1731164270000|2024-11-09 14:57:50|47.15|46.85|47.12|46.82|47.15|46.85|47.11|46.81|12
1731164280000|2024-11-09 14:58:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164290000|2024-11-09 14:58:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1731164300000|2024-11-09 14:58:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164310000|2024-11-09 14:58:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1731164320000|2024-11-09 14:58:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|5
1731164330000|2024-11-09 14:58:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164340000|2024-11-09 14:59:00|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164360000|2024-11-09 14:59:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164380000|2024-11-09 14:59:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731164390000|2024-11-09 14:59:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|6
1731164400000|2024-11-09 15:00:00|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|11
1731164410000|2024-11-09 15:00:10|47.09|46.79|47.08|46.78|47.11|46.81|47.08|46.78|15
1731164420000|2024-11-09 15:00:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731164430000|2024-11-09 15:00:30|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|6
1731164440000|2024-11-09 15:00:40|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1731164450000|2024-11-09 15:00:50|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|11
1731164460000|2024-11-09 15:01:00|47.08|46.78|47.05|46.75|47.08|46.78|47.04|46.74|7
1731164470000|2024-11-09 15:01:10|47.04|46.74|47.01|46.71|47.05|46.75|47.01|46.71|9
1731164480000|2024-11-09 15:01:20|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|8
1731164490000|2024-11-09 15:01:30|47|46.7|47.01|46.71|47.01|46.71|46.99|46.69|11
1731164500000|2024-11-09 15:01:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|6
1731164510000|2024-11-09 15:01:50|47.02|46.72|47.01|46.71|47.02|46.72|47.01|46.71|2
1731164520000|2024-11-09 15:02:00|47|46.7|47|46.7|47.01|46.71|46.99|46.69|7
1731164530000|2024-11-09 15:02:10|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|6
1731164540000|2024-11-09 15:02:20|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|9
1731164550000|2024-11-09 15:02:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|12
1731164560000|2024-11-09 15:02:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731164570000|2024-11-09 15:02:50|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|10
1731164580000|2024-11-09 15:03:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1731164590000|2024-11-09 15:03:10|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1731164600000|2024-11-09 15:03:20|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1731164610000|2024-11-09 15:03:30|46.97|46.67|46.98|46.68|47|46.7|46.97|46.67|11
1731164620000|2024-11-09 15:03:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|6
1731164630000|2024-11-09 15:03:50|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|8
1731164640000|2024-11-09 15:04:00|47.01|46.71|46.98|46.68|47.01|46.71|46.98|46.68|11
1731164650000|2024-11-09 15:04:10|46.99|46.69|46.97|46.67|47|46.7|46.97|46.67|12
1731164660000|2024-11-09 15:04:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731164670000|2024-11-09 15:04:30|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|4
1731164680000|2024-11-09 15:04:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731164690000|2024-11-09 15:04:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|2
1731164700000|2024-11-09 15:05:00|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|9
1731164710000|2024-11-09 15:05:10|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1731164720000|2024-11-09 15:05:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|7
1731164730000|2024-11-09 15:05:30|47|46.7|47|46.7|47|46.7|46.98|46.68|5
1731164740000|2024-11-09 15:05:40|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|6
1731164750000|2024-11-09 15:05:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731164770000|2024-11-09 15:06:10|46.97|46.67|46.95|46.65|46.98|46.68|46.95|46.65|7
1731164780000|2024-11-09 15:06:20|46.96|46.66|46.97|46.67|46.98|46.68|46.94|46.64|10
1731164790000|2024-11-09 15:06:30|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|10
1731164800000|2024-11-09 15:06:40|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|5
1731164810000|2024-11-09 15:06:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|2
1731164820000|2024-11-09 15:07:00|46.97|46.67|46.98|46.68|46.98|46.68|46.96|46.66|11
1731164830000|2024-11-09 15:07:10|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|5
1731164840000|2024-11-09 15:07:20|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|12
1731164850000|2024-11-09 15:07:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1731164860000|2024-11-09 15:07:40|46.99|46.69|46.99|46.69|47|46.7|46.98|46.68|13
1731164870000|2024-11-09 15:07:50|47|46.7|46.99|46.69|47|46.7|46.98|46.68|8
1731164880000|2024-11-09 15:08:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|5
1731164890000|2024-11-09 15:08:10|46.97|46.67|46.95|46.65|46.97|46.67|46.94|46.64|5
1731164900000|2024-11-09 15:08:20|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1731164910000|2024-11-09 15:08:30|46.96|46.66|46.94|46.64|46.96|46.66|46.94|46.64|5
1731164920000|2024-11-09 15:08:40|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|5
1731164930000|2024-11-09 15:08:50|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|10
1731164940000|2024-11-09 15:09:00|46.98|46.68|46.98|46.68|47|46.7|46.98|46.68|9
1731164950000|2024-11-09 15:09:10|47|46.7|47|46.7|47|46.7|46.98|46.68|12
1731164960000|2024-11-09 15:09:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|7
1731164970000|2024-11-09 15:09:30|46.98|46.68|46.98|46.68|46.99|46.69|46.97|46.67|5
1731164980000|2024-11-09 15:09:40|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731164990000|2024-11-09 15:09:50|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1731165000000|2024-11-09 15:10:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1731165010000|2024-11-09 15:10:10|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1731165020000|2024-11-09 15:10:20|46.96|46.66|46.96|46.66|46.97|46.67|46.96|46.66|3
1731165030000|2024-11-09 15:10:30|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1731165040000|2024-11-09 15:10:40|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|8
1731165050000|2024-11-09 15:10:50|46.97|46.67|46.97|46.67|46.98|46.68|46.97|46.67|3
1731165060000|2024-11-09 15:11:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|2
1731165070000|2024-11-09 15:11:10|46.98|46.68|46.97|46.67|46.98|46.68|46.96|46.66|6
1731165080000|2024-11-09 15:11:20|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|5
1731165090000|2024-11-09 15:11:30|46.96|46.66|46.97|46.67|46.97|46.67|46.96|46.66|2
1731165100000|2024-11-09 15:11:40|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|7
1731165110000|2024-11-09 15:11:50|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1731165130000|2024-11-09 15:12:10|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|12
1731165140000|2024-11-09 15:12:20|46.97|46.67|47|46.7|47.01|46.71|46.97|46.67|8
1731165150000|2024-11-09 15:12:30|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|5
1731165160000|2024-11-09 15:12:40|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731165170000|2024-11-09 15:12:50|47.01|46.71|46.99|46.69|47.01|46.71|46.99|46.69|8
1731165180000|2024-11-09 15:13:00|47|46.7|46.99|46.69|47|46.7|46.98|46.68|4
1731165190000|2024-11-09 15:13:10|46.98|46.68|46.99|46.69|46.99|46.69|46.97|46.67|10
1731165200000|2024-11-09 15:13:20|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1731165210000|2024-11-09 15:13:30|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|4
1731165220000|2024-11-09 15:13:40|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|14
1731165230000|2024-11-09 15:13:50|46.99|46.69|47|46.7|47|46.7|46.99|46.69|8
1731165250000|2024-11-09 15:14:10|46.99|46.69|47|46.7|47|46.7|46.99|46.69|4
1731165260000|2024-11-09 15:14:20|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731165270000|2024-11-09 15:14:30|47|46.7|46.98|46.68|47|46.7|46.98|46.68|5
1731165280000|2024-11-09 15:14:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731165290000|2024-11-09 15:14:50|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|5
1731165300000|2024-11-09 15:15:00|46.99|46.69|46.98|46.68|46.99|46.69|46.97|46.67|6
1731165320000|2024-11-09 15:15:20|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|5
1731165330000|2024-11-09 15:15:30|46.98|46.68|46.98|46.68|46.99|46.69|46.98|46.68|3
1731165340000|2024-11-09 15:15:40|46.99|46.69|46.99|46.69|46.99|46.69|46.98|46.68|11
1731165350000|2024-11-09 15:15:50|47|46.7|47.01|46.71|47.02|46.72|47|46.7|6
1731165360000|2024-11-09 15:16:00|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|9
1731165370000|2024-11-09 15:16:10|47|46.7|47|46.7|47|46.7|46.99|46.69|13
1731165380000|2024-11-09 15:16:20|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|9
1731165390000|2024-11-09 15:16:30|47|46.7|47|46.7|47.01|46.71|46.99|46.69|16
1731165400000|2024-11-09 15:16:40|46.99|46.69|47|46.7|47|46.7|46.99|46.69|2
1731165410000|2024-11-09 15:16:50|46.99|46.69|47|46.7|47|46.7|46.98|46.68|6
1731165420000|2024-11-09 15:17:00|46.99|46.69|47|46.7|47|46.7|46.98|46.68|8
1731165430000|2024-11-09 15:17:10|47.01|46.71|47.04|46.74|47.04|46.74|47.01|46.71|10
1731165440000|2024-11-09 15:17:20|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|4
1731165450000|2024-11-09 15:17:30|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|13
1731165460000|2024-11-09 15:17:40|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1731165470000|2024-11-09 15:17:50|47.03|46.73|47.04|46.74|47.04|46.74|47.02|46.72|6
1731165480000|2024-11-09 15:18:00|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1731165490000|2024-11-09 15:18:10|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731165500000|2024-11-09 15:18:20|47.05|46.75|47.08|46.78|47.08|46.78|47.05|46.75|4
1731165510000|2024-11-09 15:18:30|47.07|46.77|47.06|46.76|47.07|46.77|47.05|46.75|4
1731165520000|2024-11-09 15:18:40|47.05|46.75|47.05|46.75|47.05|46.75|47.04|46.74|3
1731165530000|2024-11-09 15:18:50|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|10
1731165540000|2024-11-09 15:19:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|9
1731165550000|2024-11-09 15:19:10|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731165560000|2024-11-09 15:19:20|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|6
1731165570000|2024-11-09 15:19:30|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|6
1731165580000|2024-11-09 15:19:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|4
1731165590000|2024-11-09 15:19:50|47.04|46.74|47.04|46.74|47.04|46.74|47.03|46.73|3
1731165600000|2024-11-09 15:20:00|47.03|46.73|47.07|46.77|47.07|46.77|47.03|46.73|4
1731165610000|2024-11-09 15:20:10|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1731165620000|2024-11-09 15:20:20|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731165630000|2024-11-09 15:20:30|47.06|46.76|47.04|46.74|47.06|46.76|47.04|46.74|3
1731165640000|2024-11-09 15:20:40|47.05|46.75|47.06|46.76|47.07|46.77|47.04|46.74|9
1731165650000|2024-11-09 15:20:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1731165660000|2024-11-09 15:21:00|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731165670000|2024-11-09 15:21:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731165680000|2024-11-09 15:21:20|47.06|46.76|47.08|46.78|47.08|46.78|47.06|46.76|5
1731165690000|2024-11-09 15:21:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731165710000|2024-11-09 15:21:50|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|4
1731165730000|2024-11-09 15:22:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731165740000|2024-11-09 15:22:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1731165750000|2024-11-09 15:22:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731165760000|2024-11-09 15:22:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731165770000|2024-11-09 15:22:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1731165850000|2024-11-09 15:24:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731165870000|2024-11-09 15:24:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1731165880000|2024-11-09 15:24:40|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|6
1731165890000|2024-11-09 15:24:50|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731165900000|2024-11-09 15:25:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1731165910000|2024-11-09 15:25:10|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|6
1731165920000|2024-11-09 15:25:20|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|7
1731165930000|2024-11-09 15:25:30|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1731165940000|2024-11-09 15:25:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1731165950000|2024-11-09 15:25:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731165960000|2024-11-09 15:26:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731165970000|2024-11-09 15:26:10|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|2
1731166010000|2024-11-09 15:26:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731166020000|2024-11-09 15:27:00|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731166050000|2024-11-09 15:27:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731166060000|2024-11-09 15:27:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731166080000|2024-11-09 15:28:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1731166090000|2024-11-09 15:28:10|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731166120000|2024-11-09 15:28:40|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731166130000|2024-11-09 15:28:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1731166140000|2024-11-09 15:29:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|4
1731166150000|2024-11-09 15:29:10|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|6
1731166160000|2024-11-09 15:29:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1731166170000|2024-11-09 15:29:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731166220000|2024-11-09 15:30:20|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731166240000|2024-11-09 15:30:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731166250000|2024-11-09 15:30:50|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731166260000|2024-11-09 15:31:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731166270000|2024-11-09 15:31:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731166290000|2024-11-09 15:31:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|2
1731166310000|2024-11-09 15:31:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731166320000|2024-11-09 15:32:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|5
1731166330000|2024-11-09 15:32:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731166340000|2024-11-09 15:32:20|47.13|46.83|47.16|46.86|47.16|46.86|47.13|46.83|4
1731166350000|2024-11-09 15:32:30|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|5
1731166360000|2024-11-09 15:32:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|7
1731166370000|2024-11-09 15:32:50|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1731166380000|2024-11-09 15:33:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1731166390000|2024-11-09 15:33:10|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1731166400000|2024-11-09 15:33:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731166410000|2024-11-09 15:33:30|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1731166420000|2024-11-09 15:33:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731166430000|2024-11-09 15:33:50|47.24|46.94|47.21|46.91|47.24|46.94|47.21|46.91|9
1731166440000|2024-11-09 15:34:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|7
1731166450000|2024-11-09 15:34:10|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|5
1731166470000|2024-11-09 15:34:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1731166480000|2024-11-09 15:34:40|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|6
1731166500000|2024-11-09 15:35:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|12
1731166510000|2024-11-09 15:35:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|9
1731166520000|2024-11-09 15:35:20|47.2|46.9|47.19|46.89|47.21|46.91|47.19|46.89|4
1731166540000|2024-11-09 15:35:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731166550000|2024-11-09 15:35:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1731166560000|2024-11-09 15:36:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731166570000|2024-11-09 15:36:10|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731166580000|2024-11-09 15:36:20|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1731166590000|2024-11-09 15:36:30|47.21|46.91|47.22|46.92|47.22|46.92|47.2|46.9|10
1731166610000|2024-11-09 15:36:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731166620000|2024-11-09 15:37:00|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1731166630000|2024-11-09 15:37:10|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|7
1731166640000|2024-11-09 15:37:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731166660000|2024-11-09 15:37:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|5
1731166670000|2024-11-09 15:37:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1731166680000|2024-11-09 15:38:00|47.19|46.89|47.18|46.88|47.19|46.89|47.16|46.86|9
1731166690000|2024-11-09 15:38:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731166700000|2024-11-09 15:38:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731166720000|2024-11-09 15:38:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731166730000|2024-11-09 15:38:50|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|7
1731166740000|2024-11-09 15:39:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731166750000|2024-11-09 15:39:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731166760000|2024-11-09 15:39:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731166770000|2024-11-09 15:39:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|4
1731166780000|2024-11-09 15:39:40|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|4
1731166790000|2024-11-09 15:39:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731166800000|2024-11-09 15:40:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|6
1731166810000|2024-11-09 15:40:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731166820000|2024-11-09 15:40:20|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731166830000|2024-11-09 15:40:30|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1731166840000|2024-11-09 15:40:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731166850000|2024-11-09 15:40:50|47.2|46.9|47.22|46.92|47.23|46.93|47.2|46.9|14
1731166860000|2024-11-09 15:41:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731166870000|2024-11-09 15:41:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731166880000|2024-11-09 15:41:20|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731166890000|2024-11-09 15:41:30|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731166900000|2024-11-09 15:41:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731166910000|2024-11-09 15:41:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731166950000|2024-11-09 15:42:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731166960000|2024-11-09 15:42:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731166970000|2024-11-09 15:42:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731166980000|2024-11-09 15:43:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731166990000|2024-11-09 15:43:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1731167000000|2024-11-09 15:43:20|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731167010000|2024-11-09 15:43:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731167030000|2024-11-09 15:43:50|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1731167040000|2024-11-09 15:44:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|9
1731167060000|2024-11-09 15:44:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|5
1731167070000|2024-11-09 15:44:30|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731167090000|2024-11-09 15:44:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1731167100000|2024-11-09 15:45:00|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|9
1731167110000|2024-11-09 15:45:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|10
1731167120000|2024-11-09 15:45:20|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1731167130000|2024-11-09 15:45:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731167140000|2024-11-09 15:45:40|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731167150000|2024-11-09 15:45:50|47.15|46.85|47.14|46.84|47.15|46.85|47.11|46.81|11
1731167160000|2024-11-09 15:46:00|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|7
1731167170000|2024-11-09 15:46:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731167180000|2024-11-09 15:46:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1731167190000|2024-11-09 15:46:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731167210000|2024-11-09 15:46:50|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1731167220000|2024-11-09 15:47:00|47.12|46.82|47.11|46.81|47.13|46.83|47.1|46.8|12
1731167230000|2024-11-09 15:47:10|47.12|46.82|47.17|46.87|47.17|46.87|47.11|46.81|9
1731167240000|2024-11-09 15:47:20|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|5
1731167250000|2024-11-09 15:47:30|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|4
1731167260000|2024-11-09 15:47:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731167270000|2024-11-09 15:47:50|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731167280000|2024-11-09 15:48:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731167290000|2024-11-09 15:48:10|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|4
1731167320000|2024-11-09 15:48:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731167340000|2024-11-09 15:49:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731167370000|2024-11-09 15:49:30|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731167380000|2024-11-09 15:49:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731167390000|2024-11-09 15:49:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|7
1731167400000|2024-11-09 15:50:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|6
1731167410000|2024-11-09 15:50:10|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|3
1731167420000|2024-11-09 15:50:20|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|5
1731167430000|2024-11-09 15:50:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731167440000|2024-11-09 15:50:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731167450000|2024-11-09 15:50:50|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|3
1731167460000|2024-11-09 15:51:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731167470000|2024-11-09 15:51:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731167480000|2024-11-09 15:51:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1731167490000|2024-11-09 15:51:30|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|11
1731167500000|2024-11-09 15:51:40|47.24|46.94|47.21|46.91|47.24|46.94|47.2|46.9|14
1731167510000|2024-11-09 15:51:50|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|4
1731167520000|2024-11-09 15:52:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731167530000|2024-11-09 15:52:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731167550000|2024-11-09 15:52:30|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|5
1731167560000|2024-11-09 15:52:40|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731167570000|2024-11-09 15:52:50|47.24|46.94|47.24|46.94|47.24|46.94|47.22|46.92|5
1731167580000|2024-11-09 15:53:00|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|3
1731167600000|2024-11-09 15:53:20|47.23|46.93|47.22|46.92|47.24|46.94|47.22|46.92|10
1731167610000|2024-11-09 15:53:30|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|5
1731167630000|2024-11-09 15:53:50|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731167640000|2024-11-09 15:54:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|7
1731167710000|2024-11-09 15:55:10|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|7
1731167720000|2024-11-09 15:55:20|47.22|46.92|47.21|46.91|47.23|46.93|47.21|46.91|5
1731167730000|2024-11-09 15:55:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731167740000|2024-11-09 15:55:40|47.22|46.92|47.23|46.93|47.23|46.93|47.21|46.91|8
1731167750000|2024-11-09 15:55:50|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731167770000|2024-11-09 15:56:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731167810000|2024-11-09 15:56:50|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1731167820000|2024-11-09 15:57:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731167840000|2024-11-09 15:57:20|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1731167850000|2024-11-09 15:57:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731167860000|2024-11-09 15:57:40|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|3
1731167870000|2024-11-09 15:57:50|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1731167880000|2024-11-09 15:58:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731167890000|2024-11-09 15:58:10|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731167900000|2024-11-09 15:58:20|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731167910000|2024-11-09 15:58:30|47.28|46.98|47.28|46.98|47.28|46.98|47.26|46.96|5
1731167940000|2024-11-09 15:59:00|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731167980000|2024-11-09 15:59:40|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1731167990000|2024-11-09 15:59:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1731168000000|2024-11-09 16:00:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|3
1731168010000|2024-11-09 16:00:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731168020000|2024-11-09 16:00:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|4
1731168030000|2024-11-09 16:00:30|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1731168040000|2024-11-09 16:00:40|47.27|46.97|47.26|46.96|47.27|46.97|47.25|46.95|6
1731168050000|2024-11-09 16:00:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1731168060000|2024-11-09 16:01:00|47.23|46.93|47.27|46.97|47.27|46.97|47.23|46.93|7
1731168070000|2024-11-09 16:01:10|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|5
1731168080000|2024-11-09 16:01:20|47.3|47|47.31|47.01|47.32|47.02|47.3|47|4
1731168090000|2024-11-09 16:01:30|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731168100000|2024-11-09 16:01:40|47.32|47.02|47.3|47|47.32|47.02|47.3|47|3
1731168110000|2024-11-09 16:01:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1731168120000|2024-11-09 16:02:00|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1731168130000|2024-11-09 16:02:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|7
1731168140000|2024-11-09 16:02:20|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|2
1731168160000|2024-11-09 16:02:40|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731168180000|2024-11-09 16:03:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1731168190000|2024-11-09 16:03:10|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|10
1731168200000|2024-11-09 16:03:20|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|9
1731168210000|2024-11-09 16:03:30|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|7
1731168220000|2024-11-09 16:03:40|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731168230000|2024-11-09 16:03:50|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|7
1731168240000|2024-11-09 16:04:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1731168250000|2024-11-09 16:04:10|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1731168260000|2024-11-09 16:04:20|47.37|47.07|47.39|47.09|47.39|47.09|47.37|47.07|5
1731168270000|2024-11-09 16:04:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731168280000|2024-11-09 16:04:40|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731168290000|2024-11-09 16:04:50|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|5
1731168300000|2024-11-09 16:05:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|7
1731168310000|2024-11-09 16:05:10|47.34|47.04|47.34|47.04|47.34|47.04|47.32|47.02|3
1731168320000|2024-11-09 16:05:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1731168330000|2024-11-09 16:05:30|47.33|47.03|47.31|47.01|47.34|47.04|47.3|47|10
1731168340000|2024-11-09 16:05:40|47.3|47|47.27|46.97|47.3|47|47.26|46.96|7
1731168350000|2024-11-09 16:05:50|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1731168360000|2024-11-09 16:06:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731168370000|2024-11-09 16:06:10|47.29|46.99|47.3|47|47.3|47|47.28|46.98|6
1731168380000|2024-11-09 16:06:20|47.29|46.99|47.3|47|47.31|47.01|47.29|46.99|10
1731168390000|2024-11-09 16:06:30|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1731168400000|2024-11-09 16:06:40|47.3|47|47.3|47|47.3|47|47.29|46.99|5
1731168410000|2024-11-09 16:06:50|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|15
1731168420000|2024-11-09 16:07:00|47.3|47|47.28|46.98|47.3|47|47.28|46.98|7
1731168430000|2024-11-09 16:07:10|47.27|46.97|47.28|46.98|47.28|46.98|47.27|46.97|2
1731168440000|2024-11-09 16:07:20|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|11
1731168450000|2024-11-09 16:07:30|47.28|46.98|47.27|46.97|47.28|46.98|47.26|46.96|6
1731168480000|2024-11-09 16:08:00|47.25|46.95|47.26|46.96|47.26|46.96|47.24|46.94|4
1731168490000|2024-11-09 16:08:10|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|6
1731168500000|2024-11-09 16:08:20|47.27|46.97|47.28|46.98|47.29|46.99|47.27|46.97|6
1731168510000|2024-11-09 16:08:30|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|19
1731168520000|2024-11-09 16:08:40|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|26
1731168530000|2024-11-09 16:08:50|47.28|46.98|47.28|46.98|47.28|46.98|47.27|46.97|21
1731168540000|2024-11-09 16:09:00|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1731168560000|2024-11-09 16:09:20|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|6
1731168580000|2024-11-09 16:09:40|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731168590000|2024-11-09 16:09:50|47.26|46.96|47.21|46.91|47.27|46.97|47.21|46.91|12
1731168600000|2024-11-09 16:10:00|47.22|46.92|47.25|46.95|47.25|46.95|47.21|46.91|12
1731168610000|2024-11-09 16:10:10|47.24|46.94|47.25|46.95|47.25|46.95|47.24|46.94|14
1731168620000|2024-11-09 16:10:20|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|11
1731168630000|2024-11-09 16:10:30|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|4
1731168650000|2024-11-09 16:10:50|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731168660000|2024-11-09 16:11:00|47.26|46.96|47.25|46.95|47.26|46.96|47.24|46.94|4
1731168670000|2024-11-09 16:11:10|47.24|46.94|47.26|46.96|47.26|46.96|47.24|46.94|3
1731168680000|2024-11-09 16:11:20|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1731168740000|2024-11-09 16:12:20|47.25|46.95|47.25|46.95|47.26|46.96|47.24|46.94|5
1731168750000|2024-11-09 16:12:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731168760000|2024-11-09 16:12:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|6
1731168770000|2024-11-09 16:12:50|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|3
1731168780000|2024-11-09 16:13:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|3
1731168790000|2024-11-09 16:13:10|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1731168810000|2024-11-09 16:13:30|47.26|46.96|47.27|46.97|47.27|46.97|47.26|46.96|2
1731168830000|2024-11-09 16:13:50|47.26|46.96|47.28|46.98|47.28|46.98|47.26|46.96|3
1731168840000|2024-11-09 16:14:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731168850000|2024-11-09 16:14:10|47.3|47|47.3|47|47.3|47|47.3|47|1
1731168870000|2024-11-09 16:14:30|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731168890000|2024-11-09 16:14:50|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731168910000|2024-11-09 16:15:10|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731168920000|2024-11-09 16:15:20|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731168930000|2024-11-09 16:15:30|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731168940000|2024-11-09 16:15:40|47.27|46.97|47.26|46.96|47.27|46.97|47.26|46.96|2
1731168950000|2024-11-09 16:15:50|47.27|46.97|47.27|46.97|47.28|46.98|47.27|46.97|3
1731168960000|2024-11-09 16:16:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1731168970000|2024-11-09 16:16:10|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731168980000|2024-11-09 16:16:20|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|2
1731168990000|2024-11-09 16:16:30|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|3
1731169000000|2024-11-09 16:16:40|47.19|46.89|47.18|46.88|47.2|46.9|47.17|46.87|8
1731169020000|2024-11-09 16:17:00|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|6
1731169030000|2024-11-09 16:17:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731169040000|2024-11-09 16:17:20|47.17|46.87|47.13|46.83|47.17|46.87|47.13|46.83|7
1731169060000|2024-11-09 16:17:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731169070000|2024-11-09 16:17:50|47.13|46.83|47.1|46.8|47.13|46.83|47.09|46.79|10
1731169080000|2024-11-09 16:18:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731169090000|2024-11-09 16:18:10|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1731169100000|2024-11-09 16:18:20|47.09|46.79|47.07|46.77|47.09|46.79|47.07|46.77|5
1731169110000|2024-11-09 16:18:30|47.06|46.76|47.09|46.79|47.09|46.79|47.05|46.75|8
1731169120000|2024-11-09 16:18:40|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|8
1731169130000|2024-11-09 16:18:50|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731169140000|2024-11-09 16:19:00|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|8
1731169150000|2024-11-09 16:19:10|47.08|46.78|47.07|46.77|47.08|46.78|47.05|46.75|5
1731169160000|2024-11-09 16:19:20|47.08|46.78|47.12|46.82|47.12|46.82|47.08|46.78|5
1731169170000|2024-11-09 16:19:30|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|7
1731169180000|2024-11-09 16:19:40|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|5
1731169190000|2024-11-09 16:19:50|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731169200000|2024-11-09 16:20:00|47.15|46.85|47.14|46.84|47.15|46.85|47.12|46.82|11
1731169210000|2024-11-09 16:20:10|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|14
1731169220000|2024-11-09 16:20:20|47.14|46.84|47.14|46.84|47.15|46.85|47.12|46.82|10
1731169230000|2024-11-09 16:20:30|47.15|46.85|47.16|46.86|47.17|46.87|47.13|46.83|14
1731169240000|2024-11-09 16:20:40|47.17|46.87|47.19|46.89|47.19|46.89|47.16|46.86|15
1731169250000|2024-11-09 16:20:50|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731169260000|2024-11-09 16:21:00|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|11
1731169270000|2024-11-09 16:21:10|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|9
1731169280000|2024-11-09 16:21:20|47.19|46.89|47.14|46.84|47.19|46.89|47.14|46.84|17
1731169290000|2024-11-09 16:21:30|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|13
1731169300000|2024-11-09 16:21:40|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|9
1731169310000|2024-11-09 16:21:50|47.1|46.8|47.1|46.8|47.11|46.81|47.08|46.78|9
1731169320000|2024-11-09 16:22:00|47.09|46.79|47.09|46.79|47.11|46.81|47.08|46.78|11
1731169330000|2024-11-09 16:22:10|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|10
1731169340000|2024-11-09 16:22:20|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1731169350000|2024-11-09 16:22:30|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|9
1731169360000|2024-11-09 16:22:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731169370000|2024-11-09 16:22:50|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|6
1731169380000|2024-11-09 16:23:00|47.06|46.76|47.05|46.75|47.06|46.76|47.03|46.73|8
1731169390000|2024-11-09 16:23:10|47.04|46.74|47.03|46.73|47.04|46.74|47.02|46.72|12
1731169400000|2024-11-09 16:23:20|47.04|46.74|47.01|46.71|47.04|46.74|47.01|46.71|16
1731169410000|2024-11-09 16:23:30|47.02|46.72|47.01|46.71|47.02|46.72|47|46.7|8
1731169420000|2024-11-09 16:23:40|47|46.7|47.04|46.74|47.04|46.74|47|46.7|5
1731169430000|2024-11-09 16:23:50|47.03|46.73|47.08|46.78|47.08|46.78|47.03|46.73|10
1731169440000|2024-11-09 16:24:00|47.07|46.77|47.04|46.74|47.07|46.77|47.04|46.74|10
1731169450000|2024-11-09 16:24:10|47.05|46.75|47.1|46.8|47.1|46.8|47.05|46.75|15
1731169460000|2024-11-09 16:24:20|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1731169470000|2024-11-09 16:24:30|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|5
1731169480000|2024-11-09 16:24:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731169490000|2024-11-09 16:24:50|47.1|46.8|47.09|46.79|47.1|46.8|47.08|46.78|10
1731169500000|2024-11-09 16:25:00|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|6
1731169510000|2024-11-09 16:25:10|47.08|46.78|47.07|46.77|47.09|46.79|47.07|46.77|6
1731169520000|2024-11-09 16:25:20|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731169530000|2024-11-09 16:25:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|7
1731169540000|2024-11-09 16:25:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|7
1731169550000|2024-11-09 16:25:50|47.13|46.83|47.12|46.82|47.14|46.84|47.11|46.81|8
1731169560000|2024-11-09 16:26:00|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731169570000|2024-11-09 16:26:10|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|3
1731169580000|2024-11-09 16:26:20|47.13|46.83|47.12|46.82|47.14|46.84|47.12|46.82|6
1731169590000|2024-11-09 16:26:30|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|7
1731169600000|2024-11-09 16:26:40|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1731169610000|2024-11-09 16:26:50|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731169620000|2024-11-09 16:27:00|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|3
1731169630000|2024-11-09 16:27:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731169640000|2024-11-09 16:27:20|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|5
1731169650000|2024-11-09 16:27:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731169660000|2024-11-09 16:27:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|6
1731169670000|2024-11-09 16:27:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731169680000|2024-11-09 16:28:00|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1731169690000|2024-11-09 16:28:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731169700000|2024-11-09 16:28:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731169710000|2024-11-09 16:28:30|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731169720000|2024-11-09 16:28:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1731169730000|2024-11-09 16:28:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731169740000|2024-11-09 16:29:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731169750000|2024-11-09 16:29:10|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|5
1731169760000|2024-11-09 16:29:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|7
1731169790000|2024-11-09 16:29:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731169800000|2024-11-09 16:30:00|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|6
1731169810000|2024-11-09 16:30:10|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731169820000|2024-11-09 16:30:20|47.09|46.79|47.09|46.79|47.09|46.79|47.07|46.77|5
1731169840000|2024-11-09 16:30:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731169850000|2024-11-09 16:30:50|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1731169860000|2024-11-09 16:31:00|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1731169870000|2024-11-09 16:31:10|47.12|46.82|47.1|46.8|47.12|46.82|47.1|46.8|5
1731169880000|2024-11-09 16:31:20|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731169890000|2024-11-09 16:31:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731169900000|2024-11-09 16:31:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731169910000|2024-11-09 16:31:50|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|4
1731169920000|2024-11-09 16:32:00|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731169940000|2024-11-09 16:32:20|47.11|46.81|47.13|46.83|47.13|46.83|47.11|46.81|3
1731169950000|2024-11-09 16:32:30|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|6
1731169960000|2024-11-09 16:32:40|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1731169970000|2024-11-09 16:32:50|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|4
1731169980000|2024-11-09 16:33:00|47.15|46.85|47.14|46.84|47.16|46.86|47.14|46.84|22
1731169990000|2024-11-09 16:33:10|47.13|46.83|47.17|46.87|47.17|46.87|47.13|46.83|12
1731170000000|2024-11-09 16:33:20|47.16|46.86|47.17|46.87|47.19|46.89|47.16|46.86|16
1731170010000|2024-11-09 16:33:30|47.18|46.88|47.2|46.9|47.2|46.9|47.17|46.87|15
1731170020000|2024-11-09 16:33:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|15
1731170030000|2024-11-09 16:33:50|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|15
1731170040000|2024-11-09 16:34:00|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|14
1731170050000|2024-11-09 16:34:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|8
1731170060000|2024-11-09 16:34:20|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731170070000|2024-11-09 16:34:30|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|5
1731170080000|2024-11-09 16:34:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|15
1731170090000|2024-11-09 16:34:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|7
1731170100000|2024-11-09 16:35:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|7
1731170110000|2024-11-09 16:35:10|47.19|46.89|47.2|46.9|47.2|46.9|47.18|46.88|17
1731170120000|2024-11-09 16:35:20|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|11
1731170130000|2024-11-09 16:35:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1731170140000|2024-11-09 16:35:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731170150000|2024-11-09 16:35:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731170160000|2024-11-09 16:36:00|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|15
1731170170000|2024-11-09 16:36:10|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|8
1731170180000|2024-11-09 16:36:20|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|5
1731170190000|2024-11-09 16:36:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731170200000|2024-11-09 16:36:40|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|4
1731170210000|2024-11-09 16:36:50|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|5
1731170220000|2024-11-09 16:37:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731170230000|2024-11-09 16:37:10|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|18
1731170240000|2024-11-09 16:37:20|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|5
1731170250000|2024-11-09 16:37:30|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|12
1731170260000|2024-11-09 16:37:40|47.22|46.92|47.22|46.92|47.23|46.93|47.21|46.91|11
1731170270000|2024-11-09 16:37:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|11
1731170280000|2024-11-09 16:38:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|10
1731170290000|2024-11-09 16:38:10|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|8
1731170300000|2024-11-09 16:38:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731170310000|2024-11-09 16:38:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731170320000|2024-11-09 16:38:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1731170330000|2024-11-09 16:38:50|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|4
1731170340000|2024-11-09 16:39:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731170360000|2024-11-09 16:39:20|47.19|46.89|47.22|46.92|47.22|46.92|47.18|46.88|4
1731170370000|2024-11-09 16:39:30|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|7
1731170380000|2024-11-09 16:39:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731170390000|2024-11-09 16:39:50|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731170400000|2024-11-09 16:40:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731170410000|2024-11-09 16:40:10|47.22|46.92|47.2|46.9|47.23|46.93|47.2|46.9|12
1731170420000|2024-11-09 16:40:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731170430000|2024-11-09 16:40:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731170440000|2024-11-09 16:40:40|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731170450000|2024-11-09 16:40:50|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|7
1731170460000|2024-11-09 16:41:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|5
1731170470000|2024-11-09 16:41:10|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731170480000|2024-11-09 16:41:20|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|5
1731170490000|2024-11-09 16:41:30|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731170500000|2024-11-09 16:41:40|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731170510000|2024-11-09 16:41:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731170530000|2024-11-09 16:42:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731170540000|2024-11-09 16:42:20|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|5
1731170550000|2024-11-09 16:42:30|47.12|46.82|47.15|46.85|47.15|46.85|47.12|46.82|4
1731170570000|2024-11-09 16:42:50|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1731170590000|2024-11-09 16:43:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731170600000|2024-11-09 16:43:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731170620000|2024-11-09 16:43:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731170640000|2024-11-09 16:44:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731170650000|2024-11-09 16:44:10|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731170660000|2024-11-09 16:44:20|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731170700000|2024-11-09 16:45:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|4
1731170710000|2024-11-09 16:45:10|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731170760000|2024-11-09 16:46:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731170770000|2024-11-09 16:46:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731170780000|2024-11-09 16:46:20|47.16|46.86|47.16|46.86|47.17|46.87|47.16|46.86|9
1731170790000|2024-11-09 16:46:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|5
1731170800000|2024-11-09 16:46:40|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|6
1731170820000|2024-11-09 16:47:00|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|5
1731170830000|2024-11-09 16:47:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1731170840000|2024-11-09 16:47:20|47.18|46.88|47.17|46.87|47.19|46.89|47.17|46.87|6
1731170850000|2024-11-09 16:47:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731170860000|2024-11-09 16:47:40|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731170870000|2024-11-09 16:47:50|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731170880000|2024-11-09 16:48:00|47.19|46.89|47.2|46.9|47.21|46.91|47.19|46.89|8
1731170890000|2024-11-09 16:48:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|8
1731170910000|2024-11-09 16:48:30|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731170930000|2024-11-09 16:48:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731170940000|2024-11-09 16:49:00|47.16|46.86|47.14|46.84|47.16|46.86|47.13|46.83|6
1731170950000|2024-11-09 16:49:10|47.15|46.85|47.16|46.86|47.16|46.86|47.14|46.84|5
1731170960000|2024-11-09 16:49:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731170980000|2024-11-09 16:49:40|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731170990000|2024-11-09 16:49:50|47.19|46.89|47.18|46.88|47.19|46.89|47.17|46.87|8
1731171000000|2024-11-09 16:50:00|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1731171010000|2024-11-09 16:50:10|47.16|46.86|47.14|46.84|47.16|46.86|47.14|46.84|3
1731171020000|2024-11-09 16:50:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|3
1731171070000|2024-11-09 16:51:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731171080000|2024-11-09 16:51:20|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731171090000|2024-11-09 16:51:30|47.18|46.88|47.2|46.9|47.2|46.9|47.18|46.88|7
1731171100000|2024-11-09 16:51:40|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|9
1731171110000|2024-11-09 16:51:50|47.22|46.92|47.24|46.94|47.24|46.94|47.22|46.92|3
1731171120000|2024-11-09 16:52:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|14
1731171130000|2024-11-09 16:52:10|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|12
1731171140000|2024-11-09 16:52:20|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731171150000|2024-11-09 16:52:30|47.21|46.91|47.2|46.9|47.21|46.91|47.19|46.89|6
1731171160000|2024-11-09 16:52:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|5
1731171180000|2024-11-09 16:53:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731171190000|2024-11-09 16:53:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731171200000|2024-11-09 16:53:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|8
1731171210000|2024-11-09 16:53:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731171240000|2024-11-09 16:54:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731171250000|2024-11-09 16:54:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731171270000|2024-11-09 16:54:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1731171300000|2024-11-09 16:55:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731171310000|2024-11-09 16:55:10|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1731171320000|2024-11-09 16:55:20|47.15|46.85|47.15|46.85|47.15|46.85|47.14|46.84|7
1731171330000|2024-11-09 16:55:30|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|6
1731171340000|2024-11-09 16:55:40|47.14|46.84|47.14|46.84|47.16|46.86|47.14|46.84|6
1731171350000|2024-11-09 16:55:50|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|4
1731171360000|2024-11-09 16:56:00|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1731171370000|2024-11-09 16:56:10|47.13|46.83|47.13|46.83|47.14|46.84|47.13|46.83|7
1731171380000|2024-11-09 16:56:20|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|3
1731171400000|2024-11-09 16:56:40|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731171420000|2024-11-09 16:57:00|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731171430000|2024-11-09 16:57:10|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731171440000|2024-11-09 16:57:20|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1731171450000|2024-11-09 16:57:30|47.13|46.83|47.14|46.84|47.15|46.85|47.13|46.83|16
1731171460000|2024-11-09 16:57:40|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|8
1731171480000|2024-11-09 16:58:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|13
1731171490000|2024-11-09 16:58:10|47.12|46.82|47.13|46.83|47.13|46.83|47.11|46.81|14
1731171500000|2024-11-09 16:58:20|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|10
1731171510000|2024-11-09 16:58:30|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731171530000|2024-11-09 16:58:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731171560000|2024-11-09 16:59:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|5
1731171570000|2024-11-09 16:59:30|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731171580000|2024-11-09 16:59:40|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|4
1731171590000|2024-11-09 16:59:50|47.11|46.81|47.1|46.8|47.11|46.81|47.09|46.79|6
1731171600000|2024-11-09 17:00:00|47.09|46.79|47.11|46.81|47.12|46.82|47.08|46.78|14
1731171610000|2024-11-09 17:00:10|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|4
1731171620000|2024-11-09 17:00:20|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731171630000|2024-11-09 17:00:30|47.12|46.82|47.11|46.81|47.13|46.83|47.11|46.81|4
1731171640000|2024-11-09 17:00:40|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731171650000|2024-11-09 17:00:50|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|7
1731171660000|2024-11-09 17:01:00|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|8
1731171670000|2024-11-09 17:01:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|13
1731171680000|2024-11-09 17:01:20|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|17
1731171690000|2024-11-09 17:01:30|47.1|46.8|47.09|46.79|47.11|46.81|47.09|46.79|16
1731171700000|2024-11-09 17:01:40|47.1|46.8|47.13|46.83|47.13|46.83|47.1|46.8|6
1731171710000|2024-11-09 17:01:50|47.12|46.82|47.12|46.82|47.14|46.84|47.12|46.82|7
1731171720000|2024-11-09 17:02:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731171730000|2024-11-09 17:02:10|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1731171740000|2024-11-09 17:02:20|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731171750000|2024-11-09 17:02:30|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1731171760000|2024-11-09 17:02:40|47.14|46.84|47.13|46.83|47.14|46.84|47.13|46.83|2
1731171770000|2024-11-09 17:02:50|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731171780000|2024-11-09 17:03:00|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731171790000|2024-11-09 17:03:10|47.14|46.84|47.12|46.82|47.14|46.84|47.12|46.82|5
1731171800000|2024-11-09 17:03:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731171810000|2024-11-09 17:03:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|9
1731171820000|2024-11-09 17:03:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731171830000|2024-11-09 17:03:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731171840000|2024-11-09 17:04:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731171850000|2024-11-09 17:04:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731171860000|2024-11-09 17:04:20|47.1|46.8|47.1|46.8|47.1|46.8|47.09|46.79|3
1731171870000|2024-11-09 17:04:30|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|5
1731171880000|2024-11-09 17:04:40|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|3
1731171890000|2024-11-09 17:04:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731171900000|2024-11-09 17:05:00|47.08|46.78|47.1|46.8|47.1|46.8|47.08|46.78|7
1731171910000|2024-11-09 17:05:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|8
1731171920000|2024-11-09 17:05:20|47.13|46.83|47.1|46.8|47.13|46.83|47.1|46.8|8
1731171930000|2024-11-09 17:05:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|9
1731171940000|2024-11-09 17:05:40|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|9
1731171950000|2024-11-09 17:05:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731171960000|2024-11-09 17:06:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|10
1731171970000|2024-11-09 17:06:10|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731171980000|2024-11-09 17:06:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731171990000|2024-11-09 17:06:30|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|10
1731172000000|2024-11-09 17:06:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|14
1731172010000|2024-11-09 17:06:50|47.1|46.8|47.1|46.8|47.11|46.81|47.09|46.79|16
1731172020000|2024-11-09 17:07:00|47.09|46.79|47.02|46.72|47.1|46.8|47.02|46.72|12
1731172030000|2024-11-09 17:07:10|47.03|46.73|47.07|46.77|47.07|46.77|47.02|46.72|14
1731172040000|2024-11-09 17:07:20|47.08|46.78|47.06|46.76|47.09|46.79|47.06|46.76|11
1731172050000|2024-11-09 17:07:30|47.05|46.75|47.03|46.73|47.05|46.75|47.03|46.73|11
1731172060000|2024-11-09 17:07:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|10
1731172070000|2024-11-09 17:07:50|47.02|46.72|47.01|46.71|47.03|46.73|47|46.7|10
1731172080000|2024-11-09 17:08:00|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731172090000|2024-11-09 17:08:10|47|46.7|46.98|46.68|47|46.7|46.98|46.68|17
1731172100000|2024-11-09 17:08:20|46.99|46.69|46.98|46.68|46.99|46.69|46.98|46.68|6
1731172120000|2024-11-09 17:08:40|46.97|46.67|46.96|46.66|46.98|46.68|46.96|46.66|12
1731172130000|2024-11-09 17:08:50|46.95|46.65|46.94|46.64|46.95|46.65|46.93|46.63|14
1731172140000|2024-11-09 17:09:00|46.95|46.65|46.94|46.64|46.96|46.66|46.94|46.64|12
1731172150000|2024-11-09 17:09:10|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|6
1731172160000|2024-11-09 17:09:20|46.95|46.65|46.95|46.65|46.97|46.67|46.95|46.65|11
1731172170000|2024-11-09 17:09:30|46.96|46.66|46.97|46.67|46.97|46.67|46.95|46.65|5
1731172180000|2024-11-09 17:09:40|46.98|46.68|46.99|46.69|47|46.7|46.97|46.67|20
1731172190000|2024-11-09 17:09:50|47|46.7|46.99|46.69|47|46.7|46.99|46.69|4
1731172200000|2024-11-09 17:10:00|47|46.7|46.99|46.69|47.02|46.72|46.99|46.69|17
1731172210000|2024-11-09 17:10:10|46.98|46.68|46.95|46.65|46.99|46.69|46.95|46.65|11
1731172220000|2024-11-09 17:10:20|46.96|46.66|46.96|46.66|46.97|46.67|46.95|46.65|17
1731172230000|2024-11-09 17:10:30|46.95|46.65|46.95|46.65|46.96|46.66|46.94|46.64|9
1731172240000|2024-11-09 17:10:40|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|11
1731172250000|2024-11-09 17:10:50|46.91|46.61|46.9|46.6|46.92|46.62|46.9|46.6|10
1731172260000|2024-11-09 17:11:00|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1731172270000|2024-11-09 17:11:10|46.9|46.6|46.88|46.58|46.9|46.6|46.88|46.58|3
1731172280000|2024-11-09 17:11:20|46.89|46.59|46.88|46.58|46.89|46.59|46.88|46.58|2
1731172290000|2024-11-09 17:11:30|46.89|46.59|46.89|46.59|46.89|46.59|46.87|46.57|9
1731172300000|2024-11-09 17:11:40|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|11
1731172310000|2024-11-09 17:11:50|46.91|46.61|46.89|46.59|46.91|46.61|46.89|46.59|3
1731172320000|2024-11-09 17:12:00|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|5
1731172330000|2024-11-09 17:12:10|46.89|46.59|46.9|46.6|46.91|46.61|46.89|46.59|8
1731172340000|2024-11-09 17:12:20|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|11
1731172350000|2024-11-09 17:12:30|46.89|46.59|46.88|46.58|46.89|46.59|46.85|46.55|17
1731172360000|2024-11-09 17:12:40|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1731172370000|2024-11-09 17:12:50|46.88|46.58|46.88|46.58|46.89|46.59|46.88|46.58|7
1731172380000|2024-11-09 17:13:00|46.87|46.57|46.86|46.56|46.87|46.57|46.85|46.55|3
1731172390000|2024-11-09 17:13:10|46.85|46.55|46.83|46.53|46.86|46.56|46.83|46.53|9
1731172400000|2024-11-09 17:13:20|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1731172410000|2024-11-09 17:13:30|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|5
1731172420000|2024-11-09 17:13:40|46.83|46.53|46.82|46.52|46.83|46.53|46.82|46.52|4
1731172430000|2024-11-09 17:13:50|46.83|46.53|46.83|46.53|46.83|46.53|46.81|46.51|17
1731172440000|2024-11-09 17:14:00|46.82|46.52|46.83|46.53|46.83|46.53|46.82|46.52|8
1731172450000|2024-11-09 17:14:10|46.82|46.52|46.8|46.5|46.83|46.53|46.8|46.5|13
1731172460000|2024-11-09 17:14:20|46.81|46.51|46.81|46.51|46.82|46.52|46.8|46.5|7
1731172470000|2024-11-09 17:14:30|46.82|46.52|46.82|46.52|46.83|46.53|46.81|46.51|7
1731172480000|2024-11-09 17:14:40|46.83|46.53|46.83|46.53|46.83|46.53|46.83|46.53|1
1731172490000|2024-11-09 17:14:50|46.82|46.52|46.82|46.52|46.83|46.53|46.82|46.52|7
1731172500000|2024-11-09 17:15:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|12
1731172510000|2024-11-09 17:15:10|46.82|46.52|46.8|46.5|46.82|46.52|46.8|46.5|13
1731172520000|2024-11-09 17:15:20|46.81|46.51|46.76|46.46|46.81|46.51|46.76|46.46|21
1731172530000|2024-11-09 17:15:30|46.77|46.47|46.75|46.45|46.77|46.47|46.75|46.45|3
1731172540000|2024-11-09 17:15:40|46.74|46.44|46.7|46.4|46.76|46.46|46.7|46.4|14
1731172550000|2024-11-09 17:15:50|46.71|46.41|46.69|46.39|46.71|46.41|46.69|46.39|5
1731172560000|2024-11-09 17:16:00|46.7|46.4|46.7|46.4|46.71|46.41|46.69|46.39|11
1731172570000|2024-11-09 17:16:10|46.69|46.39|46.68|46.38|46.69|46.39|46.68|46.38|4
1731172580000|2024-11-09 17:16:20|46.69|46.39|46.68|46.38|46.69|46.39|46.67|46.37|6
1731172590000|2024-11-09 17:16:30|46.67|46.37|46.66|46.36|46.68|46.38|46.66|46.36|6
1731172600000|2024-11-09 17:16:40|46.65|46.35|46.67|46.37|46.68|46.38|46.65|46.35|8
1731172610000|2024-11-09 17:16:50|46.68|46.38|46.69|46.39|46.69|46.39|46.68|46.38|2
1731172620000|2024-11-09 17:17:00|46.68|46.38|46.68|46.38|46.69|46.39|46.68|46.38|5
1731172630000|2024-11-09 17:17:10|46.67|46.37|46.66|46.36|46.67|46.37|46.66|46.36|2
1731172640000|2024-11-09 17:17:20|46.67|46.37|46.69|46.39|46.69|46.39|46.65|46.35|15
1731172650000|2024-11-09 17:17:30|46.7|46.4|46.73|46.43|46.75|46.45|46.7|46.4|13
1731172660000|2024-11-09 17:17:40|46.74|46.44|46.74|46.44|46.74|46.44|46.72|46.42|5
1731172670000|2024-11-09 17:17:50|46.73|46.43|46.79|46.49|46.79|46.49|46.72|46.42|10
1731172680000|2024-11-09 17:18:00|46.8|46.5|46.82|46.52|46.84|46.54|46.8|46.5|7
1731172690000|2024-11-09 17:18:10|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|8
1731172700000|2024-11-09 17:18:20|46.89|46.59|46.88|46.58|46.89|46.59|46.87|46.57|6
1731172710000|2024-11-09 17:18:30|46.89|46.59|46.89|46.59|46.9|46.6|46.88|46.58|7
1731172720000|2024-11-09 17:18:40|46.9|46.6|46.93|46.63|46.94|46.64|46.9|46.6|5
1731172730000|2024-11-09 17:18:50|46.94|46.64|46.94|46.64|46.95|46.65|46.93|46.63|13
1731172740000|2024-11-09 17:19:00|46.95|46.65|46.97|46.67|46.98|46.68|46.95|46.65|8
1731172750000|2024-11-09 17:19:10|46.98|46.68|47|46.7|47|46.7|46.97|46.67|7
1731172760000|2024-11-09 17:19:20|47.01|46.71|46.97|46.67|47.01|46.71|46.97|46.67|9
1731172770000|2024-11-09 17:19:30|46.96|46.66|46.92|46.62|46.96|46.66|46.92|46.62|11
1731172780000|2024-11-09 17:19:40|46.93|46.63|46.94|46.64|46.96|46.66|46.92|46.62|10
1731172790000|2024-11-09 17:19:50|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|13
1731172800000|2024-11-09 17:20:00|46.98|46.68|46.98|46.68|46.98|46.68|46.96|46.66|9
1731172810000|2024-11-09 17:20:10|46.99|46.69|46.98|46.68|47|46.7|46.98|46.68|8
1731172820000|2024-11-09 17:20:20|46.99|46.69|47.01|46.71|47.01|46.71|46.98|46.68|7
1731172830000|2024-11-09 17:20:30|47|46.7|47.05|46.75|47.06|46.76|47|46.7|8
1731172840000|2024-11-09 17:20:40|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1731172850000|2024-11-09 17:20:50|47.07|46.77|47.05|46.75|47.07|46.77|47.03|46.73|8
1731172860000|2024-11-09 17:21:00|47.06|46.76|47.06|46.76|47.07|46.77|47.05|46.75|5
1731172870000|2024-11-09 17:21:10|47.05|46.75|47.05|46.75|47.06|46.76|47.05|46.75|3
1731172890000|2024-11-09 17:21:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731172900000|2024-11-09 17:21:40|47.05|46.75|47.06|46.76|47.07|46.77|47.05|46.75|4
1731172910000|2024-11-09 17:21:50|47.05|46.75|47.06|46.76|47.06|46.76|47.05|46.75|2
1731172920000|2024-11-09 17:22:00|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|8
1731172930000|2024-11-09 17:22:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731172940000|2024-11-09 17:22:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731172950000|2024-11-09 17:22:30|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|7
1731172960000|2024-11-09 17:22:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1731172970000|2024-11-09 17:22:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731172980000|2024-11-09 17:23:00|47.12|46.82|47.08|46.78|47.12|46.82|47.08|46.78|4
1731172990000|2024-11-09 17:23:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731173020000|2024-11-09 17:23:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731173030000|2024-11-09 17:23:50|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731173040000|2024-11-09 17:24:00|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|5
1731173050000|2024-11-09 17:24:10|47.12|46.82|47.13|46.83|47.14|46.84|47.11|46.81|12
1731173060000|2024-11-09 17:24:20|47.14|46.84|47.13|46.83|47.15|46.85|47.13|46.83|8
1731173070000|2024-11-09 17:24:30|47.12|46.82|47.2|46.9|47.2|46.9|47.12|46.82|7
1731173080000|2024-11-09 17:24:40|47.19|46.89|47.19|46.89|47.19|46.89|47.17|46.87|4
1731173100000|2024-11-09 17:25:00|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|6
1731173110000|2024-11-09 17:25:10|47.18|46.88|47.15|46.85|47.19|46.89|47.13|46.83|15
1731173120000|2024-11-09 17:25:20|47.14|46.84|47.15|46.85|47.16|46.86|47.14|46.84|6
1731173130000|2024-11-09 17:25:30|47.14|46.84|47.12|46.82|47.15|46.85|47.12|46.82|11
1731173140000|2024-11-09 17:25:40|47.11|46.81|47.12|46.82|47.13|46.83|47.11|46.81|4
1731173150000|2024-11-09 17:25:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731173160000|2024-11-09 17:26:00|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|5
1731173170000|2024-11-09 17:26:10|47.13|46.83|47.12|46.82|47.13|46.83|47.11|46.81|16
1731173180000|2024-11-09 17:26:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731173190000|2024-11-09 17:26:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731173200000|2024-11-09 17:26:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1731173220000|2024-11-09 17:27:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|6
1731173230000|2024-11-09 17:27:10|47.1|46.8|47.14|46.84|47.14|46.84|47.1|46.8|10
1731173240000|2024-11-09 17:27:20|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1731173250000|2024-11-09 17:27:30|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1731173260000|2024-11-09 17:27:40|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1731173270000|2024-11-09 17:27:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|7
1731173280000|2024-11-09 17:28:00|47.09|46.79|47.08|46.78|47.1|46.8|47.08|46.78|8
1731173290000|2024-11-09 17:28:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731173300000|2024-11-09 17:28:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1731173310000|2024-11-09 17:28:30|47.09|46.79|47.09|46.79|47.1|46.8|47.08|46.78|5
1731173320000|2024-11-09 17:28:40|47.1|46.8|47.12|46.82|47.13|46.83|47.1|46.8|13
1731173330000|2024-11-09 17:28:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|8
1731173340000|2024-11-09 17:29:00|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1731173350000|2024-11-09 17:29:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1731173360000|2024-11-09 17:29:20|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|7
1731173370000|2024-11-09 17:29:30|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731173380000|2024-11-09 17:29:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731173390000|2024-11-09 17:29:50|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731173400000|2024-11-09 17:30:00|47.12|46.82|47.1|46.8|47.13|46.83|47.1|46.8|9
1731173410000|2024-11-09 17:30:10|47.11|46.81|47.1|46.8|47.13|46.83|47.1|46.8|8
1731173420000|2024-11-09 17:30:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1731173430000|2024-11-09 17:30:30|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731173440000|2024-11-09 17:30:40|47.09|46.79|47.11|46.81|47.11|46.81|47.09|46.79|3
1731173450000|2024-11-09 17:30:50|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1731173460000|2024-11-09 17:31:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|4
1731173470000|2024-11-09 17:31:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1731173480000|2024-11-09 17:31:20|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731173490000|2024-11-09 17:31:30|47.08|46.78|47.08|46.78|47.08|46.78|47.06|46.76|5
1731173500000|2024-11-09 17:31:40|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731173510000|2024-11-09 17:31:50|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731173520000|2024-11-09 17:32:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|6
1731173530000|2024-11-09 17:32:10|47.05|46.75|47.05|46.75|47.05|46.75|47.05|46.75|1
1731173540000|2024-11-09 17:32:20|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|12
1731173550000|2024-11-09 17:32:30|47.02|46.72|47|46.7|47.02|46.72|47|46.7|5
1731173560000|2024-11-09 17:32:40|47.01|46.71|47.02|46.72|47.03|46.73|47.01|46.71|4
1731173570000|2024-11-09 17:32:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|2
1731173580000|2024-11-09 17:33:00|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|5
1731173590000|2024-11-09 17:33:10|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1731173600000|2024-11-09 17:33:20|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731173610000|2024-11-09 17:33:30|47.03|46.73|47.03|46.73|47.03|46.73|47.02|46.72|3
1731173620000|2024-11-09 17:33:40|47.02|46.72|47.06|46.76|47.06|46.76|47.02|46.72|10
1731173630000|2024-11-09 17:33:50|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|7
1731173640000|2024-11-09 17:34:00|47.06|46.76|47.05|46.75|47.06|46.76|47.04|46.74|5
1731173650000|2024-11-09 17:34:10|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731173660000|2024-11-09 17:34:20|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731173670000|2024-11-09 17:34:30|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731173680000|2024-11-09 17:34:40|47.05|46.75|47.04|46.74|47.05|46.75|47.04|46.74|2
1731173690000|2024-11-09 17:34:50|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|4
1731173700000|2024-11-09 17:35:00|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|4
1731173710000|2024-11-09 17:35:10|47.01|46.71|47.01|46.71|47.02|46.72|47.01|46.71|3
1731173720000|2024-11-09 17:35:20|47.02|46.72|47.01|46.71|47.03|46.73|47.01|46.71|8
1731173730000|2024-11-09 17:35:30|47.02|46.72|46.99|46.69|47.02|46.72|46.99|46.69|6
1731173740000|2024-11-09 17:35:40|47|46.7|47|46.7|47|46.7|46.99|46.69|3
1731173750000|2024-11-09 17:35:50|47.01|46.71|47|46.7|47.01|46.71|47|46.7|14
1731173760000|2024-11-09 17:36:00|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|9
1731173770000|2024-11-09 17:36:10|47.01|46.71|46.99|46.69|47.02|46.72|46.99|46.69|11
1731173780000|2024-11-09 17:36:20|46.98|46.68|46.98|46.68|46.98|46.68|46.98|46.68|1
1731173800000|2024-11-09 17:36:40|46.99|46.69|46.99|46.69|46.99|46.69|46.99|46.69|1
1731173820000|2024-11-09 17:37:00|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1731173830000|2024-11-09 17:37:10|46.98|46.68|46.99|46.69|46.99|46.69|46.98|46.68|4
1731173840000|2024-11-09 17:37:20|47|46.7|47|46.7|47.01|46.71|47|46.7|3
1731173850000|2024-11-09 17:37:30|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731173860000|2024-11-09 17:37:40|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1731173870000|2024-11-09 17:37:50|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|5
1731173880000|2024-11-09 17:38:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|6
1731173890000|2024-11-09 17:38:10|47.01|46.71|47.01|46.71|47.01|46.71|47.01|46.71|1
1731173910000|2024-11-09 17:38:30|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731173920000|2024-11-09 17:38:40|47|46.7|47.01|46.71|47.01|46.71|47|46.7|2
1731173930000|2024-11-09 17:38:50|47.02|46.72|47.02|46.72|47.02|46.72|47.01|46.71|3
1731173940000|2024-11-09 17:39:00|47.01|46.71|47.02|46.72|47.02|46.72|47.01|46.71|2
1731173950000|2024-11-09 17:39:10|47.03|46.73|47.06|46.76|47.06|46.76|47.03|46.73|4
1731173960000|2024-11-09 17:39:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731173970000|2024-11-09 17:39:30|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|4
1731173980000|2024-11-09 17:39:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|8
1731173990000|2024-11-09 17:39:50|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1731174000000|2024-11-09 17:40:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|7
1731174010000|2024-11-09 17:40:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1731174030000|2024-11-09 17:40:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731174040000|2024-11-09 17:40:40|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731174050000|2024-11-09 17:40:50|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731174060000|2024-11-09 17:41:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|6
1731174070000|2024-11-09 17:41:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731174100000|2024-11-09 17:41:40|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|8
1731174110000|2024-11-09 17:41:50|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1731174120000|2024-11-09 17:42:00|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|7
1731174130000|2024-11-09 17:42:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731174150000|2024-11-09 17:42:30|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|3
1731174160000|2024-11-09 17:42:40|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731174170000|2024-11-09 17:42:50|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|5
1731174180000|2024-11-09 17:43:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|5
1731174190000|2024-11-09 17:43:10|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1731174200000|2024-11-09 17:43:20|47.04|46.74|47.04|46.74|47.05|46.75|47.03|46.73|7
1731174210000|2024-11-09 17:43:30|47.03|46.73|47.04|46.74|47.04|46.74|47.03|46.73|6
1731174230000|2024-11-09 17:43:50|47.05|46.75|47.05|46.75|47.06|46.76|47.04|46.74|5
1731174260000|2024-11-09 17:44:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|8
1731174270000|2024-11-09 17:44:30|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|6
1731174280000|2024-11-09 17:44:40|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1731174300000|2024-11-09 17:45:00|47.03|46.73|47.03|46.73|47.04|46.74|47.02|46.72|7
1731174310000|2024-11-09 17:45:10|47.02|46.72|47.03|46.73|47.04|46.74|47.02|46.72|11
1731174320000|2024-11-09 17:45:20|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|6
1731174330000|2024-11-09 17:45:30|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731174340000|2024-11-09 17:45:40|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731174350000|2024-11-09 17:45:50|47.04|46.74|47.03|46.73|47.04|46.74|47.03|46.73|2
1731174360000|2024-11-09 17:46:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|7
1731174370000|2024-11-09 17:46:10|47.03|46.73|47.03|46.73|47.03|46.73|47.03|46.73|1
1731174380000|2024-11-09 17:46:20|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1731174390000|2024-11-09 17:46:30|47.03|46.73|47.02|46.72|47.03|46.73|47.02|46.72|2
1731174410000|2024-11-09 17:46:50|47.04|46.74|47.06|46.76|47.06|46.76|47.03|46.73|6
1731174420000|2024-11-09 17:47:00|47.07|46.77|47.05|46.75|47.08|46.78|47.05|46.75|5
1731174430000|2024-11-09 17:47:10|47.06|46.76|47.04|46.74|47.07|46.77|47.03|46.73|13
1731174440000|2024-11-09 17:47:20|47.05|46.75|47.04|46.74|47.06|46.76|47.03|46.73|17
1731174450000|2024-11-09 17:47:30|47.05|46.75|47.06|46.76|47.06|46.76|47.03|46.73|13
1731174460000|2024-11-09 17:47:40|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|3
1731174470000|2024-11-09 17:47:50|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|3
1731174480000|2024-11-09 17:48:00|47.07|46.77|47.05|46.75|47.07|46.77|47.05|46.75|3
1731174490000|2024-11-09 17:48:10|47.06|46.76|47.05|46.75|47.06|46.76|47.05|46.75|8
1731174500000|2024-11-09 17:48:20|47.06|46.76|47.06|46.76|47.06|46.76|47.05|46.75|5
1731174510000|2024-11-09 17:48:30|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731174520000|2024-11-09 17:48:40|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|5
1731174540000|2024-11-09 17:49:00|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|4
1731174550000|2024-11-09 17:49:10|47.07|46.77|47.07|46.77|47.07|46.77|47.06|46.76|5
1731174560000|2024-11-09 17:49:20|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731174570000|2024-11-09 17:49:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731174580000|2024-11-09 17:49:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|2
1731174590000|2024-11-09 17:49:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731174600000|2024-11-09 17:50:00|47.08|46.78|47.08|46.78|47.09|46.79|47.07|46.77|7
1731174610000|2024-11-09 17:50:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1731174620000|2024-11-09 17:50:20|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1731174630000|2024-11-09 17:50:30|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731174640000|2024-11-09 17:50:40|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|5
1731174650000|2024-11-09 17:50:50|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731174660000|2024-11-09 17:51:00|47.12|46.82|47.12|46.82|47.13|46.83|47.12|46.82|7
1731174670000|2024-11-09 17:51:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|10
1731174680000|2024-11-09 17:51:20|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|4
1731174690000|2024-11-09 17:51:30|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|5
1731174700000|2024-11-09 17:51:40|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|2
1731174720000|2024-11-09 17:52:00|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|7
1731174730000|2024-11-09 17:52:10|47.11|46.81|47.11|46.81|47.12|46.82|47.1|46.8|5
1731174740000|2024-11-09 17:52:20|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|3
1731174750000|2024-11-09 17:52:30|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1731174760000|2024-11-09 17:52:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731174770000|2024-11-09 17:52:50|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731174780000|2024-11-09 17:53:00|47.12|46.82|47.11|46.81|47.12|46.82|47.1|46.8|9
1731174790000|2024-11-09 17:53:10|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1731174800000|2024-11-09 17:53:20|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|3
1731174810000|2024-11-09 17:53:30|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|8
1731174820000|2024-11-09 17:53:40|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|6
1731174830000|2024-11-09 17:53:50|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|4
1731174840000|2024-11-09 17:54:00|47.11|46.81|47.09|46.79|47.12|46.82|47.09|46.79|5
1731174850000|2024-11-09 17:54:10|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731174860000|2024-11-09 17:54:20|47.11|46.81|47.1|46.8|47.11|46.81|47.1|46.8|2
1731174910000|2024-11-09 17:55:10|47.09|46.79|47.09|46.79|47.1|46.8|47.09|46.79|3
1731174930000|2024-11-09 17:55:30|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1731174940000|2024-11-09 17:55:40|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|19
1731174950000|2024-11-09 17:55:50|47.08|46.78|47.09|46.79|47.1|46.8|47.08|46.78|4
1731174960000|2024-11-09 17:56:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|6
1731174970000|2024-11-09 17:56:10|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|5
1731174980000|2024-11-09 17:56:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1731174990000|2024-11-09 17:56:30|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|4
1731175000000|2024-11-09 17:56:40|47.12|46.82|47.12|46.82|47.12|46.82|47.12|46.82|1
1731175010000|2024-11-09 17:56:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1731175020000|2024-11-09 17:57:00|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731175040000|2024-11-09 17:57:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731175050000|2024-11-09 17:57:30|47.13|46.83|47.14|46.84|47.14|46.84|47.13|46.83|4
1731175060000|2024-11-09 17:57:40|47.13|46.83|47.13|46.83|47.14|46.84|47.12|46.82|9
1731175070000|2024-11-09 17:57:50|47.12|46.82|47.13|46.83|47.14|46.84|47.12|46.82|8
1731175080000|2024-11-09 17:58:00|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|7
1731175090000|2024-11-09 17:58:10|47.13|46.83|47.12|46.82|47.13|46.83|47.12|46.82|6
1731175100000|2024-11-09 17:58:20|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|5
1731175110000|2024-11-09 17:58:30|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|7
1731175120000|2024-11-09 17:58:40|47.11|46.81|47.11|46.81|47.11|46.81|47.1|46.8|7
1731175130000|2024-11-09 17:58:50|47.1|46.8|47.1|46.8|47.11|46.81|47.1|46.8|9
1731175140000|2024-11-09 17:59:00|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|8
1731175150000|2024-11-09 17:59:10|47.11|46.81|47.11|46.81|47.12|46.82|47.11|46.81|3
1731175160000|2024-11-09 17:59:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731175170000|2024-11-09 17:59:30|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731175190000|2024-11-09 17:59:50|47.11|46.81|47.12|46.82|47.12|46.82|47.1|46.8|8
1731175200000|2024-11-09 18:00:00|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|12
1731175210000|2024-11-09 18:00:10|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|3
1731175220000|2024-11-09 18:00:20|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|7
1731175230000|2024-11-09 18:00:30|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731175240000|2024-11-09 18:00:40|47.08|46.78|47.07|46.77|47.08|46.78|47.07|46.77|6
1731175250000|2024-11-09 18:00:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|9
1731175280000|2024-11-09 18:01:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731175300000|2024-11-09 18:01:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731175320000|2024-11-09 18:02:00|47.1|46.8|47.12|46.82|47.12|46.82|47.1|46.8|3
1731175330000|2024-11-09 18:02:10|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|6
1731175340000|2024-11-09 18:02:20|47.11|46.81|47.11|46.81|47.11|46.81|47.11|46.81|1
1731175350000|2024-11-09 18:02:30|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731175360000|2024-11-09 18:02:40|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|4
1731175370000|2024-11-09 18:02:50|47.11|46.81|47.12|46.82|47.12|46.82|47.11|46.81|2
1731175380000|2024-11-09 18:03:00|47.11|46.81|47.1|46.8|47.12|46.82|47.1|46.8|10
1731175390000|2024-11-09 18:03:10|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731175420000|2024-11-09 18:03:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|4
1731175430000|2024-11-09 18:03:50|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|5
1731175440000|2024-11-09 18:04:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731175450000|2024-11-09 18:04:10|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|3
1731175460000|2024-11-09 18:04:20|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|3
1731175470000|2024-11-09 18:04:30|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|8
1731175480000|2024-11-09 18:04:40|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|4
1731175490000|2024-11-09 18:04:50|47.1|46.8|47.11|46.81|47.12|46.82|47.1|46.8|4
1731175500000|2024-11-09 18:05:00|47.12|46.82|47.09|46.79|47.12|46.82|47.09|46.79|10
1731175510000|2024-11-09 18:05:10|47.1|46.8|47.08|46.78|47.1|46.8|47.08|46.78|5
1731175520000|2024-11-09 18:05:20|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|4
1731175530000|2024-11-09 18:05:30|47.09|46.79|47.09|46.79|47.09|46.79|47.08|46.78|5
1731175540000|2024-11-09 18:05:40|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|10
1731175550000|2024-11-09 18:05:50|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|5
1731175560000|2024-11-09 18:06:00|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731175580000|2024-11-09 18:06:20|47.07|46.77|47.07|46.77|47.07|46.77|47.07|46.77|1
1731175590000|2024-11-09 18:06:30|47.06|46.76|47.07|46.77|47.07|46.77|47.06|46.76|4
1731175600000|2024-11-09 18:06:40|47.06|46.76|47.06|46.76|47.06|46.76|47.06|46.76|1
1731175610000|2024-11-09 18:06:50|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|4
1731175620000|2024-11-09 18:07:00|47.07|46.77|47.07|46.77|47.08|46.78|47.07|46.77|7
1731175630000|2024-11-09 18:07:10|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1731175650000|2024-11-09 18:07:30|47.07|46.77|47.06|46.76|47.07|46.77|47.06|46.76|2
1731175680000|2024-11-09 18:08:00|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731175690000|2024-11-09 18:08:10|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1731175700000|2024-11-09 18:08:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|8
1731175710000|2024-11-09 18:08:30|47.07|46.77|47.08|46.78|47.09|46.79|47.07|46.77|8
1731175720000|2024-11-09 18:08:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731175730000|2024-11-09 18:08:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731175750000|2024-11-09 18:09:10|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731175760000|2024-11-09 18:09:20|47.07|46.77|47.08|46.78|47.08|46.78|47.07|46.77|2
1731175770000|2024-11-09 18:09:30|47.07|46.77|47.09|46.79|47.09|46.79|47.07|46.77|6
1731175780000|2024-11-09 18:09:40|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731175790000|2024-11-09 18:09:50|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731175800000|2024-11-09 18:10:00|47.1|46.8|47.09|46.79|47.1|46.8|47.09|46.79|2
1731175820000|2024-11-09 18:10:20|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731175840000|2024-11-09 18:10:40|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731175860000|2024-11-09 18:11:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1731175900000|2024-11-09 18:11:40|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1731175910000|2024-11-09 18:11:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|2
1731175970000|2024-11-09 18:12:50|47.09|46.79|47.08|46.78|47.09|46.79|47.08|46.78|6
1731175980000|2024-11-09 18:13:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1731176000000|2024-11-09 18:13:20|47.08|46.78|47.09|46.79|47.09|46.79|47.08|46.78|2
1731176070000|2024-11-09 18:14:30|47.1|46.8|47.1|46.8|47.1|46.8|47.1|46.8|1
1731176080000|2024-11-09 18:14:40|47.09|46.79|47.11|46.81|47.12|46.82|47.09|46.79|7
1731176090000|2024-11-09 18:14:50|47.12|46.82|47.11|46.81|47.12|46.82|47.11|46.81|6
1731176120000|2024-11-09 18:15:20|47.12|46.82|47.12|46.82|47.12|46.82|47.11|46.81|3
1731176130000|2024-11-09 18:15:30|47.13|46.83|47.13|46.83|47.13|46.83|47.12|46.82|3
1731176140000|2024-11-09 18:15:40|47.12|46.82|47.13|46.83|47.13|46.83|47.12|46.82|2
1731176160000|2024-11-09 18:16:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1731176210000|2024-11-09 18:16:50|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|6
1731176220000|2024-11-09 18:17:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|20
1731176230000|2024-11-09 18:17:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731176240000|2024-11-09 18:17:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731176250000|2024-11-09 18:17:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|12
1731176260000|2024-11-09 18:17:40|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|10
1731176270000|2024-11-09 18:17:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1731176280000|2024-11-09 18:18:00|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|8
1731176290000|2024-11-09 18:18:10|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731176300000|2024-11-09 18:18:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|4
1731176310000|2024-11-09 18:18:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731176320000|2024-11-09 18:18:40|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1731176330000|2024-11-09 18:18:50|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|4
1731176340000|2024-11-09 18:19:00|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|3
1731176350000|2024-11-09 18:19:10|47.14|46.84|47.14|46.84|47.15|46.85|47.14|46.84|3
1731176360000|2024-11-09 18:19:20|47.15|46.85|47.14|46.84|47.15|46.85|47.13|46.83|8
1731176370000|2024-11-09 18:19:30|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1731176380000|2024-11-09 18:19:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731176390000|2024-11-09 18:19:50|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1731176400000|2024-11-09 18:20:00|47.14|46.84|47.16|46.86|47.16|46.86|47.14|46.84|2
1731176420000|2024-11-09 18:20:20|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1731176430000|2024-11-09 18:20:30|47.15|46.85|47.13|46.83|47.15|46.85|47.13|46.83|5
1731176440000|2024-11-09 18:20:40|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|2
1731176450000|2024-11-09 18:20:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|9
1731176460000|2024-11-09 18:21:00|47.13|46.83|47.15|46.85|47.15|46.85|47.13|46.83|3
1731176480000|2024-11-09 18:21:20|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|6
1731176490000|2024-11-09 18:21:30|47.17|46.87|47.17|46.87|47.17|46.87|47.15|46.85|4
1731176500000|2024-11-09 18:21:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731176510000|2024-11-09 18:21:50|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1731176520000|2024-11-09 18:22:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731176540000|2024-11-09 18:22:20|47.18|46.88|47.18|46.88|47.19|46.89|47.17|46.87|5
1731176570000|2024-11-09 18:22:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731176580000|2024-11-09 18:23:00|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|11
1731176600000|2024-11-09 18:23:20|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731176620000|2024-11-09 18:23:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731176630000|2024-11-09 18:23:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731176670000|2024-11-09 18:24:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731176680000|2024-11-09 18:24:40|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1731176690000|2024-11-09 18:24:50|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731176700000|2024-11-09 18:25:00|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731176750000|2024-11-09 18:25:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|4
1731176760000|2024-11-09 18:26:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731176770000|2024-11-09 18:26:10|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1731176780000|2024-11-09 18:26:20|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|4
1731176810000|2024-11-09 18:26:50|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731176820000|2024-11-09 18:27:00|47.16|46.86|47.17|46.87|47.17|46.87|47.16|46.86|2
1731176870000|2024-11-09 18:27:50|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1731176880000|2024-11-09 18:28:00|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|3
1731176890000|2024-11-09 18:28:10|47.14|46.84|47.15|46.85|47.15|46.85|47.14|46.84|4
1731176910000|2024-11-09 18:28:30|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731176970000|2024-11-09 18:29:30|47.17|46.87|47.17|46.87|47.17|46.87|47.16|46.86|3
1731176980000|2024-11-09 18:29:40|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1731177000000|2024-11-09 18:30:00|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731177040000|2024-11-09 18:30:40|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731177050000|2024-11-09 18:30:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731177070000|2024-11-09 18:31:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731177080000|2024-11-09 18:31:20|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731177090000|2024-11-09 18:31:30|47.17|46.87|47.16|46.86|47.17|46.87|47.16|46.86|2
1731177150000|2024-11-09 18:32:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731177170000|2024-11-09 18:32:50|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|7
1731177180000|2024-11-09 18:33:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731177200000|2024-11-09 18:33:20|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731177210000|2024-11-09 18:33:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731177220000|2024-11-09 18:33:40|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731177230000|2024-11-09 18:33:50|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731177240000|2024-11-09 18:34:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731177250000|2024-11-09 18:34:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731177260000|2024-11-09 18:34:20|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731177270000|2024-11-09 18:34:30|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731177280000|2024-11-09 18:34:40|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731177290000|2024-11-09 18:34:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731177300000|2024-11-09 18:35:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731177310000|2024-11-09 18:35:10|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|4
1731177320000|2024-11-09 18:35:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731177330000|2024-11-09 18:35:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731177340000|2024-11-09 18:35:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731177350000|2024-11-09 18:35:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731177360000|2024-11-09 18:36:00|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731177370000|2024-11-09 18:36:10|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731177390000|2024-11-09 18:36:30|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|6
1731177460000|2024-11-09 18:37:40|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731177470000|2024-11-09 18:37:50|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731177480000|2024-11-09 18:38:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731177610000|2024-11-09 18:40:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731177630000|2024-11-09 18:40:30|47.23|46.93|47.23|46.93|47.25|46.95|47.23|46.93|5
1731177640000|2024-11-09 18:40:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731177660000|2024-11-09 18:41:00|47.23|46.93|47.23|46.93|47.24|46.94|47.22|46.92|11
1731177670000|2024-11-09 18:41:10|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|22
1731177680000|2024-11-09 18:41:20|47.24|46.94|47.23|46.93|47.24|46.94|47.23|46.93|2
1731177690000|2024-11-09 18:41:30|47.24|46.94|47.24|46.94|47.24|46.94|47.23|46.93|3
1731177700000|2024-11-09 18:41:40|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|4
1731177720000|2024-11-09 18:42:00|47.23|46.93|47.24|46.94|47.24|46.94|47.23|46.93|2
1731177730000|2024-11-09 18:42:10|47.23|46.93|47.23|46.93|47.24|46.94|47.23|46.93|9
1731177740000|2024-11-09 18:42:20|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|9
1731177750000|2024-11-09 18:42:30|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|6
1731177820000|2024-11-09 18:43:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731177850000|2024-11-09 18:44:10|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731177860000|2024-11-09 18:44:20|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731177870000|2024-11-09 18:44:30|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|6
1731177880000|2024-11-09 18:44:40|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731177900000|2024-11-09 18:45:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731177940000|2024-11-09 18:45:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731177950000|2024-11-09 18:45:50|47.23|46.93|47.22|46.92|47.23|46.93|47.21|46.91|6
1731177990000|2024-11-09 18:46:30|47.21|46.91|47.23|46.93|47.23|46.93|47.21|46.91|7
1731178000000|2024-11-09 18:46:40|47.24|46.94|47.26|46.96|47.26|46.96|47.23|46.93|9
1731178010000|2024-11-09 18:46:50|47.27|46.97|47.28|46.98|47.28|46.98|47.26|46.96|6
1731178020000|2024-11-09 18:47:00|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731178040000|2024-11-09 18:47:20|47.3|47|47.32|47.02|47.32|47.02|47.3|47|3
1731178060000|2024-11-09 18:47:40|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|3
1731178070000|2024-11-09 18:47:50|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|12
1731178090000|2024-11-09 18:48:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1731178100000|2024-11-09 18:48:20|47.33|47.03|47.33|47.03|47.34|47.04|47.32|47.02|7
1731178110000|2024-11-09 18:48:30|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|6
1731178120000|2024-11-09 18:48:40|47.34|47.04|47.35|47.05|47.35|47.05|47.33|47.03|4
1731178150000|2024-11-09 18:49:10|47.37|47.07|47.35|47.05|47.39|47.09|47.35|47.05|7
1731178160000|2024-11-09 18:49:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731178170000|2024-11-09 18:49:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731178180000|2024-11-09 18:49:40|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|5
1731178200000|2024-11-09 18:50:00|47.36|47.06|47.34|47.04|47.36|47.06|47.33|47.03|10
1731178210000|2024-11-09 18:50:10|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731178220000|2024-11-09 18:50:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|8
1731178230000|2024-11-09 18:50:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731178240000|2024-11-09 18:50:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|4
1731178260000|2024-11-09 18:51:00|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731178270000|2024-11-09 18:51:10|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|3
1731178280000|2024-11-09 18:51:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731178300000|2024-11-09 18:51:40|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1731178310000|2024-11-09 18:51:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731178320000|2024-11-09 18:52:00|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|5
1731178330000|2024-11-09 18:52:10|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|5
1731178340000|2024-11-09 18:52:20|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|8
1731178350000|2024-11-09 18:52:30|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|9
1731178370000|2024-11-09 18:52:50|47.38|47.08|47.38|47.08|47.38|47.08|47.36|47.06|4
1731178380000|2024-11-09 18:53:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|5
1731178400000|2024-11-09 18:53:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731178410000|2024-11-09 18:53:30|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731178420000|2024-11-09 18:53:40|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|3
1731178440000|2024-11-09 18:54:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731178450000|2024-11-09 18:54:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|3
1731178460000|2024-11-09 18:54:20|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1731178470000|2024-11-09 18:54:30|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|2
1731178510000|2024-11-09 18:55:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|3
1731178520000|2024-11-09 18:55:20|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731178540000|2024-11-09 18:55:40|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|3
1731178560000|2024-11-09 18:56:00|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|6
1731178570000|2024-11-09 18:56:10|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|5
1731178580000|2024-11-09 18:56:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731178600000|2024-11-09 18:56:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731178630000|2024-11-09 18:57:10|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731178640000|2024-11-09 18:57:20|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|10
1731178690000|2024-11-09 18:58:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|2
1731178700000|2024-11-09 18:58:20|47.33|47.03|47.33|47.03|47.34|47.04|47.33|47.03|3
1731178740000|2024-11-09 18:59:00|47.32|47.02|47.33|47.03|47.34|47.04|47.32|47.02|4
1731178810000|2024-11-09 19:00:10|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731178830000|2024-11-09 19:00:30|47.32|47.02|47.32|47.02|47.33|47.03|47.32|47.02|9
1731178840000|2024-11-09 19:00:40|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731178850000|2024-11-09 19:00:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731178860000|2024-11-09 19:01:00|47.33|47.03|47.32|47.02|47.33|47.03|47.31|47.01|8
1731178870000|2024-11-09 19:01:10|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|6
1731178880000|2024-11-09 19:01:20|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731178890000|2024-11-09 19:01:30|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731178900000|2024-11-09 19:01:40|47.36|47.06|47.48|47.18|47.49|47.19|47.36|47.06|18
1731178910000|2024-11-09 19:01:50|47.49|47.19|47.51|47.21|47.52|47.22|47.49|47.19|8
1731178920000|2024-11-09 19:02:00|47.52|47.22|47.47|47.17|47.52|47.22|47.47|47.17|8
1731178930000|2024-11-09 19:02:10|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|5
1731178940000|2024-11-09 19:02:20|47.45|47.15|47.42|47.12|47.45|47.15|47.42|47.12|6
1731178950000|2024-11-09 19:02:30|47.43|47.13|47.42|47.12|47.43|47.13|47.41|47.11|6
1731178960000|2024-11-09 19:02:40|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|7
1731178970000|2024-11-09 19:02:50|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|7
1731178980000|2024-11-09 19:03:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|9
1731178990000|2024-11-09 19:03:10|47.42|47.12|47.44|47.14|47.45|47.15|47.42|47.12|9
1731179000000|2024-11-09 19:03:20|47.43|47.13|47.47|47.17|47.47|47.17|47.43|47.13|10
1731179010000|2024-11-09 19:03:30|47.48|47.18|47.51|47.21|47.51|47.21|47.48|47.18|10
1731179020000|2024-11-09 19:03:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1731179030000|2024-11-09 19:03:50|47.51|47.21|47.48|47.18|47.51|47.21|47.47|47.17|10
1731179040000|2024-11-09 19:04:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|18
1731179050000|2024-11-09 19:04:10|47.47|47.17|47.45|47.15|47.48|47.18|47.44|47.14|7
1731179060000|2024-11-09 19:04:20|47.46|47.16|47.44|47.14|47.46|47.16|47.43|47.13|7
1731179070000|2024-11-09 19:04:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731179090000|2024-11-09 19:04:50|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1731179100000|2024-11-09 19:05:00|47.42|47.12|47.39|47.09|47.42|47.12|47.39|47.09|4
1731179110000|2024-11-09 19:05:10|47.38|47.08|47.38|47.08|47.4|47.1|47.37|47.07|7
1731179120000|2024-11-09 19:05:20|47.39|47.09|47.39|47.09|47.4|47.1|47.38|47.08|7
1731179130000|2024-11-09 19:05:30|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1731179140000|2024-11-09 19:05:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1731179150000|2024-11-09 19:05:50|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731179160000|2024-11-09 19:06:00|47.41|47.11|47.42|47.12|47.43|47.13|47.41|47.11|6
1731179170000|2024-11-09 19:06:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1731179180000|2024-11-09 19:06:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731179190000|2024-11-09 19:06:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731179200000|2024-11-09 19:06:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731179210000|2024-11-09 19:06:50|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731179220000|2024-11-09 19:07:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731179230000|2024-11-09 19:07:10|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|3
1731179240000|2024-11-09 19:07:20|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731179250000|2024-11-09 19:07:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731179260000|2024-11-09 19:07:40|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731179270000|2024-11-09 19:07:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731179280000|2024-11-09 19:08:00|47.42|47.12|47.4|47.1|47.42|47.12|47.4|47.1|3
1731179290000|2024-11-09 19:08:10|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|6
1731179300000|2024-11-09 19:08:20|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731179320000|2024-11-09 19:08:40|47.4|47.1|47.37|47.07|47.4|47.1|47.37|47.07|4
1731179340000|2024-11-09 19:09:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731179350000|2024-11-09 19:09:10|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1731179360000|2024-11-09 19:09:20|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|6
1731179370000|2024-11-09 19:09:30|47.35|47.05|47.34|47.04|47.35|47.05|47.34|47.04|2
1731179380000|2024-11-09 19:09:40|47.35|47.05|47.35|47.05|47.35|47.05|47.34|47.04|3
1731179390000|2024-11-09 19:09:50|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1731179400000|2024-11-09 19:10:00|47.34|47.04|47.35|47.05|47.35|47.05|47.34|47.04|4
1731179410000|2024-11-09 19:10:10|47.34|47.04|47.34|47.04|47.35|47.05|47.34|47.04|5
1731179420000|2024-11-09 19:10:20|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731179440000|2024-11-09 19:10:40|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731179460000|2024-11-09 19:11:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731179470000|2024-11-09 19:11:10|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|3
1731179480000|2024-11-09 19:11:20|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|4
1731179490000|2024-11-09 19:11:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731179500000|2024-11-09 19:11:40|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1731179510000|2024-11-09 19:11:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731179520000|2024-11-09 19:12:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731179530000|2024-11-09 19:12:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731179540000|2024-11-09 19:12:20|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731179560000|2024-11-09 19:12:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731179570000|2024-11-09 19:12:50|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|3
1731179580000|2024-11-09 19:13:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731179600000|2024-11-09 19:13:20|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1731179610000|2024-11-09 19:13:30|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1731179620000|2024-11-09 19:13:40|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731179630000|2024-11-09 19:13:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731179640000|2024-11-09 19:14:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731179650000|2024-11-09 19:14:10|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1731179660000|2024-11-09 19:14:20|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|7
1731179670000|2024-11-09 19:14:30|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|5
1731179680000|2024-11-09 19:14:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|10
1731179690000|2024-11-09 19:14:50|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|3
1731179700000|2024-11-09 19:15:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731179710000|2024-11-09 19:15:10|47.39|47.09|47.38|47.08|47.39|47.09|47.37|47.07|10
1731179720000|2024-11-09 19:15:20|47.37|47.07|47.35|47.05|47.38|47.08|47.35|47.05|6
1731179730000|2024-11-09 19:15:30|47.34|47.04|47.34|47.04|47.34|47.04|47.33|47.03|3
1731179750000|2024-11-09 19:15:50|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1731179760000|2024-11-09 19:16:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|6
1731179770000|2024-11-09 19:16:10|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|6
1731179780000|2024-11-09 19:16:20|47.32|47.02|47.34|47.04|47.36|47.06|47.32|47.02|10
1731179790000|2024-11-09 19:16:30|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|4
1731179800000|2024-11-09 19:16:40|47.33|47.03|47.32|47.02|47.33|47.03|47.32|47.02|4
1731179810000|2024-11-09 19:16:50|47.33|47.03|47.35|47.05|47.35|47.05|47.33|47.03|5
1731179820000|2024-11-09 19:17:00|47.34|47.04|47.36|47.06|47.37|47.07|47.34|47.04|9
1731179830000|2024-11-09 19:17:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|7
1731179840000|2024-11-09 19:17:20|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1731179850000|2024-11-09 19:17:30|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731179860000|2024-11-09 19:17:40|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|5
1731179880000|2024-11-09 19:18:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|8
1731179890000|2024-11-09 19:18:10|47.35|47.05|47.37|47.07|47.37|47.07|47.35|47.05|3
1731179900000|2024-11-09 19:18:20|47.38|47.08|47.38|47.08|47.38|47.08|47.37|47.07|9
1731179910000|2024-11-09 19:18:30|47.37|47.07|47.4|47.1|47.4|47.1|47.37|47.07|12
1731179920000|2024-11-09 19:18:40|47.39|47.09|47.39|47.09|47.4|47.1|47.39|47.09|9
1731179940000|2024-11-09 19:19:00|47.38|47.08|47.36|47.06|47.38|47.08|47.36|47.06|5
1731179950000|2024-11-09 19:19:10|47.37|47.07|47.38|47.08|47.38|47.08|47.36|47.06|6
1731179960000|2024-11-09 19:19:20|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|4
1731179970000|2024-11-09 19:19:30|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|3
1731179990000|2024-11-09 19:19:50|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|3
1731180000000|2024-11-09 19:20:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1731180010000|2024-11-09 19:20:10|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|5
1731180020000|2024-11-09 19:20:20|47.38|47.08|47.4|47.1|47.4|47.1|47.37|47.07|7
1731180030000|2024-11-09 19:20:30|47.39|47.09|47.39|47.09|47.39|47.09|47.38|47.08|7
1731180040000|2024-11-09 19:20:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731180050000|2024-11-09 19:20:50|47.37|47.07|47.37|47.07|47.39|47.09|47.37|47.07|5
1731180060000|2024-11-09 19:21:00|47.36|47.06|47.38|47.08|47.38|47.08|47.36|47.06|11
1731180070000|2024-11-09 19:21:10|47.37|47.07|47.38|47.08|47.4|47.1|47.37|47.07|12
1731180080000|2024-11-09 19:21:20|47.39|47.09|47.37|47.07|47.39|47.09|47.37|47.07|5
1731180090000|2024-11-09 19:21:30|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|9
1731180120000|2024-11-09 19:22:00|47.35|47.05|47.36|47.06|47.36|47.06|47.33|47.03|5
1731180140000|2024-11-09 19:22:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731180150000|2024-11-09 19:22:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731180160000|2024-11-09 19:22:40|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731180170000|2024-11-09 19:22:50|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731180180000|2024-11-09 19:23:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731180190000|2024-11-09 19:23:10|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|5
1731180200000|2024-11-09 19:23:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1731180210000|2024-11-09 19:23:30|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731180220000|2024-11-09 19:23:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731180230000|2024-11-09 19:23:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731180240000|2024-11-09 19:24:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731180250000|2024-11-09 19:24:10|47.36|47.06|47.36|47.06|47.37|47.07|47.36|47.06|7
1731180260000|2024-11-09 19:24:20|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1731180290000|2024-11-09 19:24:50|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731180300000|2024-11-09 19:25:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|4
1731180320000|2024-11-09 19:25:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|8
1731180340000|2024-11-09 19:25:40|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731180360000|2024-11-09 19:26:00|47.34|47.04|47.36|47.06|47.36|47.06|47.34|47.04|5
1731180370000|2024-11-09 19:26:10|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731180380000|2024-11-09 19:26:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731180400000|2024-11-09 19:26:40|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731180410000|2024-11-09 19:26:50|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731180420000|2024-11-09 19:27:00|47.36|47.06|47.36|47.06|47.37|47.07|47.35|47.05|5
1731180430000|2024-11-09 19:27:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731180440000|2024-11-09 19:27:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731180450000|2024-11-09 19:27:30|47.38|47.08|47.37|47.07|47.38|47.08|47.37|47.07|2
1731180480000|2024-11-09 19:28:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731180570000|2024-11-09 19:29:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731180580000|2024-11-09 19:29:40|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731180600000|2024-11-09 19:30:00|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731180610000|2024-11-09 19:30:10|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731180620000|2024-11-09 19:30:20|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731180630000|2024-11-09 19:30:30|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731180640000|2024-11-09 19:30:40|47.34|47.04|47.36|47.06|47.36|47.06|47.33|47.03|9
1731180650000|2024-11-09 19:30:50|47.35|47.05|47.35|47.05|47.36|47.06|47.34|47.04|9
1731180660000|2024-11-09 19:31:00|47.34|47.04|47.34|47.04|47.35|47.05|47.33|47.03|5
1731180670000|2024-11-09 19:31:10|47.33|47.03|47.34|47.04|47.34|47.04|47.33|47.03|8
1731180680000|2024-11-09 19:31:20|47.33|47.03|47.32|47.02|47.34|47.04|47.32|47.02|4
1731180690000|2024-11-09 19:31:30|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|5
1731180700000|2024-11-09 19:31:40|47.32|47.02|47.33|47.03|47.33|47.03|47.32|47.02|2
1731180710000|2024-11-09 19:31:50|47.34|47.04|47.33|47.03|47.34|47.04|47.33|47.03|2
1731180720000|2024-11-09 19:32:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731180730000|2024-11-09 19:32:10|47.31|47.01|47.3|47|47.31|47.01|47.29|46.99|6
1731180740000|2024-11-09 19:32:20|47.29|46.99|47.29|46.99|47.3|47|47.29|46.99|3
1731180750000|2024-11-09 19:32:30|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1731180780000|2024-11-09 19:33:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731180790000|2024-11-09 19:33:10|47.28|46.98|47.29|46.99|47.29|46.99|47.28|46.98|2
1731180800000|2024-11-09 19:33:20|47.28|46.98|47.29|46.99|47.3|47|47.28|46.98|4
1731180810000|2024-11-09 19:33:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1731180820000|2024-11-09 19:33:40|47.3|47|47.29|46.99|47.31|47.01|47.29|46.99|10
1731180830000|2024-11-09 19:33:50|47.3|47|47.29|46.99|47.3|47|47.29|46.99|2
1731180840000|2024-11-09 19:34:00|47.3|47|47.3|47|47.31|47.01|47.3|47|3
1731180850000|2024-11-09 19:34:10|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|5
1731180870000|2024-11-09 19:34:30|47.3|47|47.31|47.01|47.31|47.01|47.3|47|2
1731180900000|2024-11-09 19:35:00|47.3|47|47.3|47|47.31|47.01|47.3|47|5
1731180910000|2024-11-09 19:35:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731180920000|2024-11-09 19:35:20|47.29|46.99|47.3|47|47.3|47|47.29|46.99|2
1731180940000|2024-11-09 19:35:40|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1731180950000|2024-11-09 19:35:50|47.3|47|47.3|47|47.3|47|47.3|47|1
1731180970000|2024-11-09 19:36:10|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1731180980000|2024-11-09 19:36:20|47.27|46.97|47.26|46.96|47.28|46.98|47.26|46.96|8
1731180990000|2024-11-09 19:36:30|47.25|46.95|47.22|46.92|47.25|46.95|47.22|46.92|4
1731181000000|2024-11-09 19:36:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|4
1731181010000|2024-11-09 19:36:50|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|7
1731181020000|2024-11-09 19:37:00|47.22|46.92|47.21|46.91|47.23|46.93|47.21|46.91|4
1731181030000|2024-11-09 19:37:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181080000|2024-11-09 19:38:00|47.19|46.89|47.17|46.87|47.19|46.89|47.17|46.87|3
1731181090000|2024-11-09 19:38:10|47.16|46.86|47.16|46.86|47.16|46.86|47.15|46.85|3
1731181100000|2024-11-09 19:38:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731181120000|2024-11-09 19:38:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731181130000|2024-11-09 19:38:50|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|8
1731181150000|2024-11-09 19:39:10|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731181160000|2024-11-09 19:39:20|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1731181170000|2024-11-09 19:39:30|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731181180000|2024-11-09 19:39:40|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731181200000|2024-11-09 19:40:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1731181210000|2024-11-09 19:40:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181220000|2024-11-09 19:40:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731181230000|2024-11-09 19:40:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|11
1731181240000|2024-11-09 19:40:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181250000|2024-11-09 19:40:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731181270000|2024-11-09 19:41:10|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181290000|2024-11-09 19:41:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181310000|2024-11-09 19:41:50|47.18|46.88|47.17|46.87|47.18|46.88|47.17|46.87|2
1731181320000|2024-11-09 19:42:00|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731181330000|2024-11-09 19:42:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181340000|2024-11-09 19:42:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181350000|2024-11-09 19:42:30|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181360000|2024-11-09 19:42:40|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181370000|2024-11-09 19:42:50|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731181380000|2024-11-09 19:43:00|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731181390000|2024-11-09 19:43:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181400000|2024-11-09 19:43:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731181420000|2024-11-09 19:43:40|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|5
1731181530000|2024-11-09 19:45:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731181540000|2024-11-09 19:45:40|47.23|46.93|47.22|46.92|47.23|46.93|47.22|46.92|2
1731181550000|2024-11-09 19:45:50|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731181560000|2024-11-09 19:46:00|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|2
1731181570000|2024-11-09 19:46:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731181580000|2024-11-09 19:46:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731181590000|2024-11-09 19:46:30|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731181600000|2024-11-09 19:46:40|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1731181610000|2024-11-09 19:46:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|11
1731181620000|2024-11-09 19:47:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|18
1731181630000|2024-11-09 19:47:10|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1731181640000|2024-11-09 19:47:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1731181660000|2024-11-09 19:47:40|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731181670000|2024-11-09 19:47:50|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731181680000|2024-11-09 19:48:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181690000|2024-11-09 19:48:10|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|5
1731181700000|2024-11-09 19:48:20|47.21|46.91|47.22|46.92|47.23|46.93|47.21|46.91|6
1731181710000|2024-11-09 19:48:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|4
1731181720000|2024-11-09 19:48:40|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731181730000|2024-11-09 19:48:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181740000|2024-11-09 19:49:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|4
1731181750000|2024-11-09 19:49:10|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|4
1731181760000|2024-11-09 19:49:20|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731181780000|2024-11-09 19:49:40|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731181800000|2024-11-09 19:50:00|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1731181810000|2024-11-09 19:50:10|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731181820000|2024-11-09 19:50:20|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|3
1731181830000|2024-11-09 19:50:30|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|7
1731181840000|2024-11-09 19:50:40|47.19|46.89|47.19|46.89|47.2|46.9|47.18|46.88|9
1731181850000|2024-11-09 19:50:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731181870000|2024-11-09 19:51:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731181880000|2024-11-09 19:51:20|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731181890000|2024-11-09 19:51:30|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1731181920000|2024-11-09 19:52:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731181930000|2024-11-09 19:52:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731181940000|2024-11-09 19:52:20|47.21|46.91|47.19|46.89|47.21|46.91|47.19|46.89|3
1731181950000|2024-11-09 19:52:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731181960000|2024-11-09 19:52:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731181980000|2024-11-09 19:53:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731181990000|2024-11-09 19:53:10|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731182000000|2024-11-09 19:53:20|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731182010000|2024-11-09 19:53:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731182030000|2024-11-09 19:53:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731182050000|2024-11-09 19:54:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731182060000|2024-11-09 19:54:20|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731182070000|2024-11-09 19:54:30|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|3
1731182080000|2024-11-09 19:54:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|8
1731182090000|2024-11-09 19:54:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731182100000|2024-11-09 19:55:00|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|10
1731182110000|2024-11-09 19:55:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|6
1731182120000|2024-11-09 19:55:20|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|10
1731182130000|2024-11-09 19:55:30|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|10
1731182140000|2024-11-09 19:55:40|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|14
1731182150000|2024-11-09 19:55:50|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|13
1731182160000|2024-11-09 19:56:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731182170000|2024-11-09 19:56:10|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1731182180000|2024-11-09 19:56:20|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731182190000|2024-11-09 19:56:30|47.17|46.87|47.18|46.88|47.18|46.88|47.17|46.87|2
1731182200000|2024-11-09 19:56:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731182220000|2024-11-09 19:57:00|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731182270000|2024-11-09 19:57:50|47.21|46.91|47.21|46.91|47.21|46.91|47.2|46.9|3
1731182280000|2024-11-09 19:58:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731182300000|2024-11-09 19:58:20|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731182320000|2024-11-09 19:58:40|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1731182330000|2024-11-09 19:58:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731182350000|2024-11-09 19:59:10|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731182390000|2024-11-09 19:59:50|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|4
1731182400000|2024-11-09 20:00:00|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|5
1731182410000|2024-11-09 20:00:10|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731182420000|2024-11-09 20:00:20|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|3
1731182440000|2024-11-09 20:00:40|47.19|46.89|47.19|46.89|47.19|46.89|47.18|46.88|5
1731182450000|2024-11-09 20:00:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731182480000|2024-11-09 20:01:20|47.17|46.87|47.16|46.86|47.18|46.88|47.16|46.86|10
1731182490000|2024-11-09 20:01:30|47.17|46.87|47.15|46.85|47.17|46.87|47.15|46.85|5
1731182510000|2024-11-09 20:01:50|47.14|46.84|47.14|46.84|47.14|46.84|47.13|46.83|3
1731182520000|2024-11-09 20:02:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1731182620000|2024-11-09 20:03:40|47.15|46.85|47.16|46.86|47.16|46.86|47.15|46.85|2
1731182630000|2024-11-09 20:03:50|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731182640000|2024-11-09 20:04:00|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|6
1731182650000|2024-11-09 20:04:10|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|3
1731182670000|2024-11-09 20:04:30|47.18|46.88|47.18|46.88|47.18|46.88|47.18|46.88|1
1731182710000|2024-11-09 20:05:10|47.19|46.89|47.18|46.88|47.19|46.89|47.18|46.88|2
1731182720000|2024-11-09 20:05:20|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|8
1731182730000|2024-11-09 20:05:30|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731182740000|2024-11-09 20:05:40|47.22|46.92|47.22|46.92|47.22|46.92|47.2|46.9|3
1731182750000|2024-11-09 20:05:50|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|2
1731182760000|2024-11-09 20:06:00|47.21|46.91|47.21|46.91|47.22|46.92|47.2|46.9|9
1731182770000|2024-11-09 20:06:10|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1731182780000|2024-11-09 20:06:20|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|6
1731182790000|2024-11-09 20:06:30|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731182800000|2024-11-09 20:06:40|47.19|46.89|47.21|46.91|47.21|46.91|47.19|46.89|5
1731182830000|2024-11-09 20:07:10|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1731182850000|2024-11-09 20:07:30|47.2|46.9|47.2|46.9|47.2|46.9|47.19|46.89|3
1731182860000|2024-11-09 20:07:40|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1731182880000|2024-11-09 20:08:00|47.2|46.9|47.19|46.89|47.2|46.9|47.19|46.89|2
1731182890000|2024-11-09 20:08:10|47.18|46.88|47.18|46.88|47.19|46.89|47.18|46.88|3
1731182900000|2024-11-09 20:08:20|47.17|46.87|47.18|46.88|47.19|46.89|47.17|46.87|9
1731182910000|2024-11-09 20:08:30|47.17|46.87|47.17|46.87|47.18|46.88|47.17|46.87|5
1731182930000|2024-11-09 20:08:50|47.18|46.88|47.18|46.88|47.18|46.88|47.17|46.87|5
1731182960000|2024-11-09 20:09:20|47.17|46.87|47.17|46.87|47.17|46.87|47.17|46.87|1
1731182970000|2024-11-09 20:09:30|47.18|46.88|47.19|46.89|47.19|46.89|47.17|46.87|4
1731182990000|2024-11-09 20:09:50|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|4
1731183000000|2024-11-09 20:10:00|47.21|46.91|47.2|46.9|47.21|46.91|47.2|46.9|6
1731183010000|2024-11-09 20:10:10|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731183020000|2024-11-09 20:10:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|3
1731183030000|2024-11-09 20:10:30|47.21|46.91|47.22|46.92|47.22|46.92|47.21|46.91|6
1731183040000|2024-11-09 20:10:40|47.21|46.91|47.21|46.91|47.22|46.92|47.21|46.91|3
1731183050000|2024-11-09 20:10:50|47.2|46.9|47.2|46.9|47.2|46.9|47.2|46.9|1
1731183060000|2024-11-09 20:11:00|47.21|46.91|47.21|46.91|47.21|46.91|47.21|46.91|1
1731183080000|2024-11-09 20:11:20|47.22|46.92|47.22|46.92|47.22|46.92|47.21|46.91|5
1731183090000|2024-11-09 20:11:30|47.23|46.93|47.23|46.93|47.23|46.93|47.22|46.92|3
1731183110000|2024-11-09 20:11:50|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731183120000|2024-11-09 20:12:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1731183130000|2024-11-09 20:12:10|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1731183140000|2024-11-09 20:12:20|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|2
1731183150000|2024-11-09 20:12:30|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1731183160000|2024-11-09 20:12:40|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1731183170000|2024-11-09 20:12:50|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|2
1731183200000|2024-11-09 20:13:20|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|6
1731183210000|2024-11-09 20:13:30|47.29|46.99|47.28|46.98|47.29|46.99|47.28|46.98|8
1731183220000|2024-11-09 20:13:40|47.29|46.99|47.33|47.03|47.33|47.03|47.29|46.99|4
1731183230000|2024-11-09 20:13:50|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1731183250000|2024-11-09 20:14:10|47.31|47.01|47.3|47|47.31|47.01|47.3|47|2
1731183270000|2024-11-09 20:14:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731183280000|2024-11-09 20:14:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1731183290000|2024-11-09 20:14:50|47.31|47.01|47.32|47.02|47.32|47.02|47.31|47.01|2
1731183300000|2024-11-09 20:15:00|47.31|47.01|47.31|47.01|47.32|47.02|47.31|47.01|3
1731183310000|2024-11-09 20:15:10|47.32|47.02|47.34|47.04|47.34|47.04|47.32|47.02|3
1731183320000|2024-11-09 20:15:20|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731183330000|2024-11-09 20:15:30|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|2
1731183340000|2024-11-09 20:15:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731183350000|2024-11-09 20:15:50|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1731183380000|2024-11-09 20:16:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731183400000|2024-11-09 20:16:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1731183410000|2024-11-09 20:16:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731183420000|2024-11-09 20:17:00|47.4|47.1|47.38|47.08|47.4|47.1|47.38|47.08|3
1731183430000|2024-11-09 20:17:10|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731183440000|2024-11-09 20:17:20|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731183450000|2024-11-09 20:17:30|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|2
1731183460000|2024-11-09 20:17:40|47.35|47.05|47.35|47.05|47.36|47.06|47.35|47.05|3
1731183480000|2024-11-09 20:18:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731183490000|2024-11-09 20:18:10|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1731183500000|2024-11-09 20:18:20|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|6
1731183510000|2024-11-09 20:18:30|47.36|47.06|47.36|47.06|47.36|47.06|47.35|47.05|3
1731183530000|2024-11-09 20:18:50|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1731183540000|2024-11-09 20:19:00|47.37|47.07|47.36|47.06|47.37|47.07|47.36|47.06|2
1731183560000|2024-11-09 20:19:20|47.37|47.07|47.37|47.07|47.37|47.07|47.37|47.07|1
1731183570000|2024-11-09 20:19:30|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1731183590000|2024-11-09 20:19:50|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|4
1731183600000|2024-11-09 20:20:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731183610000|2024-11-09 20:20:10|47.38|47.08|47.39|47.09|47.39|47.09|47.38|47.08|2
1731183620000|2024-11-09 20:20:20|47.38|47.08|47.38|47.08|47.39|47.09|47.38|47.08|11
1731183640000|2024-11-09 20:20:40|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731183650000|2024-11-09 20:20:50|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731183690000|2024-11-09 20:21:30|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731183710000|2024-11-09 20:21:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731183730000|2024-11-09 20:22:10|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1731183740000|2024-11-09 20:22:20|47.42|47.12|47.43|47.13|47.44|47.14|47.42|47.12|4
1731183750000|2024-11-09 20:22:30|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|6
1731183760000|2024-11-09 20:22:40|47.44|47.14|47.46|47.16|47.46|47.16|47.43|47.13|7
1731183770000|2024-11-09 20:22:50|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|7
1731183780000|2024-11-09 20:23:00|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731183790000|2024-11-09 20:23:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731183800000|2024-11-09 20:23:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1731183810000|2024-11-09 20:23:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731183820000|2024-11-09 20:23:40|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731183830000|2024-11-09 20:23:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731183840000|2024-11-09 20:24:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731183860000|2024-11-09 20:24:20|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1731183870000|2024-11-09 20:24:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731183930000|2024-11-09 20:25:30|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731183960000|2024-11-09 20:26:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731183970000|2024-11-09 20:26:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731183980000|2024-11-09 20:26:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731183990000|2024-11-09 20:26:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731184000000|2024-11-09 20:26:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|2
1731184010000|2024-11-09 20:26:50|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1731184020000|2024-11-09 20:27:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184040000|2024-11-09 20:27:20|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731184050000|2024-11-09 20:27:30|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731184070000|2024-11-09 20:27:50|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731184080000|2024-11-09 20:28:00|47.41|47.11|47.41|47.11|47.42|47.12|47.4|47.1|7
1731184090000|2024-11-09 20:28:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731184110000|2024-11-09 20:28:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|4
1731184140000|2024-11-09 20:29:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731184160000|2024-11-09 20:29:20|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|4
1731184170000|2024-11-09 20:29:30|47.47|47.17|47.47|47.17|47.47|47.17|47.45|47.15|9
1731184180000|2024-11-09 20:29:40|47.46|47.16|47.48|47.18|47.48|47.18|47.46|47.16|5
1731184190000|2024-11-09 20:29:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731184200000|2024-11-09 20:30:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1731184210000|2024-11-09 20:30:10|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731184220000|2024-11-09 20:30:20|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1731184230000|2024-11-09 20:30:30|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1731184240000|2024-11-09 20:30:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731184260000|2024-11-09 20:31:00|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|3
1731184270000|2024-11-09 20:31:10|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1731184290000|2024-11-09 20:31:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184300000|2024-11-09 20:31:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731184310000|2024-11-09 20:31:50|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1731184320000|2024-11-09 20:32:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731184330000|2024-11-09 20:32:10|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|8
1731184340000|2024-11-09 20:32:20|47.43|47.13|47.45|47.15|47.47|47.17|47.43|47.13|9
1731184350000|2024-11-09 20:32:30|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731184360000|2024-11-09 20:32:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|7
1731184370000|2024-11-09 20:32:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1731184390000|2024-11-09 20:33:10|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1731184400000|2024-11-09 20:33:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|2
1731184440000|2024-11-09 20:34:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1731184450000|2024-11-09 20:34:10|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731184470000|2024-11-09 20:34:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184480000|2024-11-09 20:34:40|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731184520000|2024-11-09 20:35:20|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731184560000|2024-11-09 20:36:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|4
1731184570000|2024-11-09 20:36:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|8
1731184590000|2024-11-09 20:36:30|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184620000|2024-11-09 20:37:00|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731184630000|2024-11-09 20:37:10|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731184640000|2024-11-09 20:37:20|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1731184650000|2024-11-09 20:37:30|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731184670000|2024-11-09 20:37:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|3
1731184680000|2024-11-09 20:38:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|8
1731184690000|2024-11-09 20:38:10|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|9
1731184710000|2024-11-09 20:38:30|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1731184720000|2024-11-09 20:38:40|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1731184740000|2024-11-09 20:39:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731184760000|2024-11-09 20:39:20|47.4|47.1|47.4|47.1|47.4|47.1|47.39|47.09|3
1731184770000|2024-11-09 20:39:30|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|6
1731184790000|2024-11-09 20:39:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731184800000|2024-11-09 20:40:00|47.4|47.1|47.4|47.1|47.41|47.11|47.39|47.09|4
1731184810000|2024-11-09 20:40:10|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1731184820000|2024-11-09 20:40:20|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|4
1731184830000|2024-11-09 20:40:30|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|7
1731184840000|2024-11-09 20:40:40|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731184850000|2024-11-09 20:40:50|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184860000|2024-11-09 20:41:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731184880000|2024-11-09 20:41:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731184890000|2024-11-09 20:41:30|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|3
1731184900000|2024-11-09 20:41:40|47.42|47.12|47.42|47.12|47.42|47.12|47.41|47.11|3
1731184910000|2024-11-09 20:41:50|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|6
1731184920000|2024-11-09 20:42:00|47.41|47.11|47.41|47.11|47.42|47.12|47.41|47.11|5
1731184930000|2024-11-09 20:42:10|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731184950000|2024-11-09 20:42:30|47.4|47.1|47.4|47.1|47.4|47.1|47.4|47.1|1
1731184980000|2024-11-09 20:43:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1731184990000|2024-11-09 20:43:10|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731185020000|2024-11-09 20:43:40|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731185040000|2024-11-09 20:44:00|47.44|47.14|47.43|47.13|47.44|47.14|47.43|47.13|2
1731185100000|2024-11-09 20:45:00|47.44|47.14|47.44|47.14|47.44|47.14|47.44|47.14|1
1731185120000|2024-11-09 20:45:20|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731185150000|2024-11-09 20:45:50|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731185160000|2024-11-09 20:46:00|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|4
1731185170000|2024-11-09 20:46:10|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1731185190000|2024-11-09 20:46:30|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1731185200000|2024-11-09 20:46:40|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1731185210000|2024-11-09 20:46:50|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|6
1731185220000|2024-11-09 20:47:00|47.42|47.12|47.42|47.12|47.42|47.12|47.42|47.12|1
1731185240000|2024-11-09 20:47:20|47.43|47.13|47.43|47.13|47.43|47.13|47.43|47.13|1
1731185250000|2024-11-09 20:47:30|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1731185260000|2024-11-09 20:47:40|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|5
1731185300000|2024-11-09 20:48:20|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|12
1731185310000|2024-11-09 20:48:30|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|16
1731185320000|2024-11-09 20:48:40|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|18
1731185330000|2024-11-09 20:48:50|47.42|47.12|47.42|47.12|47.43|47.13|47.42|47.12|5
1731185340000|2024-11-09 20:49:00|47.43|47.13|47.42|47.12|47.43|47.13|47.42|47.12|2
1731185350000|2024-11-09 20:49:10|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|5
1731185370000|2024-11-09 20:49:30|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1731185380000|2024-11-09 20:49:40|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1731185390000|2024-11-09 20:49:50|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1731185400000|2024-11-09 20:50:00|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|5
1731185410000|2024-11-09 20:50:10|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|10
1731185430000|2024-11-09 20:50:30|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|3
1731185440000|2024-11-09 20:50:40|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1731185450000|2024-11-09 20:50:50|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|5
1731185460000|2024-11-09 20:51:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|2
1731185470000|2024-11-09 20:51:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|8
1731185480000|2024-11-09 20:51:20|47.43|47.13|47.44|47.14|47.44|47.14|47.42|47.12|4
1731185490000|2024-11-09 20:51:30|47.43|47.13|47.44|47.14|47.44|47.14|47.43|47.13|2
1731185500000|2024-11-09 20:51:40|47.43|47.13|47.44|47.14|47.45|47.15|47.43|47.13|12
1731185510000|2024-11-09 20:51:50|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|5
1731185520000|2024-11-09 20:52:00|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|2
1731185530000|2024-11-09 20:52:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|10
1731185550000|2024-11-09 20:52:30|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|3
1731185560000|2024-11-09 20:52:40|47.42|47.12|47.41|47.11|47.42|47.12|47.4|47.1|8
1731185570000|2024-11-09 20:52:50|47.4|47.1|47.42|47.12|47.42|47.12|47.4|47.1|9
1731185580000|2024-11-09 20:53:00|47.41|47.11|47.39|47.09|47.42|47.12|47.39|47.09|4
1731185610000|2024-11-09 20:53:30|47.38|47.08|47.39|47.09|47.4|47.1|47.38|47.08|4
1731185620000|2024-11-09 20:53:40|47.38|47.08|47.38|47.08|47.39|47.09|47.37|47.07|11
1731185630000|2024-11-09 20:53:50|47.39|47.09|47.38|47.08|47.39|47.09|47.38|47.08|4
1731185640000|2024-11-09 20:54:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|6
1731185650000|2024-11-09 20:54:10|47.35|47.05|47.35|47.05|47.35|47.05|47.35|47.05|1
1731185660000|2024-11-09 20:54:20|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1731185690000|2024-11-09 20:54:50|47.34|47.04|47.34|47.04|47.34|47.04|47.34|47.04|1
1731185700000|2024-11-09 20:55:00|47.35|47.05|47.32|47.02|47.35|47.05|47.32|47.02|8
1731185710000|2024-11-09 20:55:10|47.33|47.03|47.3|47|47.33|47.03|47.3|47|5
1731185720000|2024-11-09 20:55:20|47.27|46.97|47.27|46.97|47.28|46.98|47.26|46.96|4
1731185730000|2024-11-09 20:55:30|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1731185740000|2024-11-09 20:55:40|47.26|46.96|47.25|46.95|47.26|46.96|47.25|46.95|2
1731185750000|2024-11-09 20:55:50|47.26|46.96|47.26|46.96|47.26|46.96|47.26|46.96|1
1731185760000|2024-11-09 20:56:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|5
1731185770000|2024-11-09 20:56:10|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|5
1731185780000|2024-11-09 20:56:20|47.3|47|47.3|47|47.3|47|47.29|46.99|3
1731185790000|2024-11-09 20:56:30|47.29|46.99|47.29|46.99|47.29|46.99|47.29|46.99|1
1731185800000|2024-11-09 20:56:40|47.3|47|47.3|47|47.3|47|47.3|47|1
1731185820000|2024-11-09 20:57:00|47.31|47.01|47.31|47.01|47.31|47.01|47.31|47.01|1
1731185830000|2024-11-09 20:57:10|47.3|47|47.31|47.01|47.31|47.01|47.3|47|4
1731185840000|2024-11-09 20:57:20|47.3|47|47.36|47.06|47.36|47.06|47.3|47|12
1731185850000|2024-11-09 20:57:30|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|9
1731185860000|2024-11-09 20:57:40|47.37|47.07|47.4|47.1|47.41|47.11|47.37|47.07|11
1731185870000|2024-11-09 20:57:50|47.42|47.12|47.46|47.16|47.46|47.16|47.42|47.12|6
1731185880000|2024-11-09 20:58:00|47.45|47.15|47.45|47.15|47.46|47.16|47.44|47.14|5
1731185890000|2024-11-09 20:58:10|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1731185900000|2024-11-09 20:58:20|47.46|47.16|47.47|47.17|47.47|47.17|47.45|47.15|4
1731185910000|2024-11-09 20:58:30|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1731185920000|2024-11-09 20:58:40|47.47|47.17|47.48|47.18|47.48|47.18|47.46|47.16|4
1731185930000|2024-11-09 20:58:50|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1731185940000|2024-11-09 20:59:00|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1731185950000|2024-11-09 20:59:10|47.52|47.22|47.52|47.22|47.52|47.22|47.51|47.21|3
1731185960000|2024-11-09 20:59:20|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1731185970000|2024-11-09 20:59:30|47.51|47.21|47.49|47.19|47.51|47.21|47.49|47.19|3
1731185980000|2024-11-09 20:59:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1731185990000|2024-11-09 20:59:50|47.49|47.19|47.49|47.19|47.49|47.19|47.49|47.19|1
1731186000000|2024-11-09 21:00:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1731186010000|2024-11-09 21:00:10|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1731186020000|2024-11-09 21:00:20|47.45|47.15|47.45|47.15|47.46|47.16|47.45|47.15|3
1731186030000|2024-11-09 21:00:30|47.46|47.16|47.45|47.15|47.46|47.16|47.45|47.15|4
1731186040000|2024-11-09 21:00:40|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|7
1731186050000|2024-11-09 21:00:50|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1731186060000|2024-11-09 21:01:00|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|2
1731186090000|2024-11-09 21:01:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731186100000|2024-11-09 21:01:40|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|8
1731186110000|2024-11-09 21:01:50|47.5|47.2|47.49|47.19|47.5|47.2|47.49|47.19|6
1731186120000|2024-11-09 21:02:00|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|5
1731186130000|2024-11-09 21:02:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|6
1731186140000|2024-11-09 21:02:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731186150000|2024-11-09 21:02:30|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731186160000|2024-11-09 21:02:40|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731186170000|2024-11-09 21:02:50|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731186180000|2024-11-09 21:03:00|47.51|47.21|47.5|47.2|47.51|47.21|47.5|47.2|2
1731186200000|2024-11-09 21:03:20|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|2
1731186210000|2024-11-09 21:03:30|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731186220000|2024-11-09 21:03:40|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1731186230000|2024-11-09 21:03:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1731186240000|2024-11-09 21:04:00|47.49|47.19|47.46|47.16|47.49|47.19|47.46|47.16|4
1731186250000|2024-11-09 21:04:10|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|7
1731186270000|2024-11-09 21:04:30|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1731186280000|2024-11-09 21:04:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1731186290000|2024-11-09 21:04:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731186300000|2024-11-09 21:05:00|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1731186310000|2024-11-09 21:05:10|47.49|47.19|47.5|47.2|47.5|47.2|47.49|47.19|4
1731186320000|2024-11-09 21:05:20|47.49|47.19|47.49|47.19|47.5|47.2|47.49|47.19|3
1731186330000|2024-11-09 21:05:30|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1731186340000|2024-11-09 21:05:40|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731186360000|2024-11-09 21:06:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1731186370000|2024-11-09 21:06:10|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1731186380000|2024-11-09 21:06:20|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|3
1731186400000|2024-11-09 21:06:40|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|2
1731186410000|2024-11-09 21:06:50|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1731186420000|2024-11-09 21:07:00|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|11
1731186430000|2024-11-09 21:07:10|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1731186440000|2024-11-09 21:07:20|47.41|47.11|47.4|47.1|47.42|47.12|47.4|47.1|4
1731186460000|2024-11-09 21:07:40|47.41|47.11|47.41|47.11|47.41|47.11|47.4|47.1|5
1731186480000|2024-11-09 21:08:00|47.43|47.13|47.43|47.13|47.43|47.13|47.42|47.12|5
1731186490000|2024-11-09 21:08:10|47.42|47.12|47.43|47.13|47.43|47.13|47.42|47.12|4
1731186500000|2024-11-09 21:08:20|47.44|47.14|47.45|47.15|47.45|47.15|47.44|47.14|2
1731186520000|2024-11-09 21:08:40|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|5
1731186530000|2024-11-09 21:08:50|47.45|47.15|47.44|47.14|47.45|47.15|47.44|47.14|2
1731186540000|2024-11-09 21:09:00|47.45|47.15|47.45|47.15|47.45|47.15|47.44|47.14|3
1731186550000|2024-11-09 21:09:10|47.46|47.16|47.46|47.16|47.46|47.16|47.46|47.16|1
1731186560000|2024-11-09 21:09:20|47.45|47.15|47.46|47.16|47.46|47.16|47.45|47.15|4
1731186590000|2024-11-09 21:09:50|47.47|47.17|47.47|47.17|47.47|47.17|47.46|47.16|3
1731186600000|2024-11-09 21:10:00|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|6
1731186610000|2024-11-09 21:10:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1731186620000|2024-11-09 21:10:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1731186630000|2024-11-09 21:10:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1731186640000|2024-11-09 21:10:40|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1731186660000|2024-11-09 21:11:00|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|4
1731186670000|2024-11-09 21:11:10|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|10
1731186690000|2024-11-09 21:11:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|2
1731186700000|2024-11-09 21:11:40|47.48|47.18|47.49|47.19|47.5|47.2|47.48|47.18|4
1731186710000|2024-11-09 21:11:50|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|3
1731186720000|2024-11-09 21:12:00|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|3
1731186730000|2024-11-09 21:12:10|47.48|47.18|47.48|47.18|47.49|47.19|47.48|47.18|5
1731186740000|2024-11-09 21:12:20|47.49|47.19|47.49|47.19|47.49|47.19|47.48|47.18|7
1731186750000|2024-11-09 21:12:30|47.48|47.18|47.49|47.19|47.49|47.19|47.48|47.18|6
1731186760000|2024-11-09 21:12:40|47.5|47.2|47.5|47.2|47.5|47.2|47.5|47.2|1
1731186770000|2024-11-09 21:12:50|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|4
1731186780000|2024-11-09 21:13:00|47.49|47.19|47.48|47.18|47.49|47.19|47.48|47.18|2
1731186830000|2024-11-09 21:13:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731186840000|2024-11-09 21:14:00|47.48|47.18|47.48|47.18|47.48|47.18|47.48|47.18|1
1731186860000|2024-11-09 21:14:20|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731186870000|2024-11-09 21:14:30|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1731186880000|2024-11-09 21:14:40|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1731186900000|2024-11-09 21:15:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1731186910000|2024-11-09 21:15:10|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1731186920000|2024-11-09 21:15:20|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|2
1731186930000|2024-11-09 21:15:30|47.46|47.16|47.47|47.17|47.47|47.17|47.46|47.16|4
1731186940000|2024-11-09 21:15:40|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|5
1731186950000|2024-11-09 21:15:50|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1731186970000|2024-11-09 21:16:10|47.46|47.16|47.46|47.16|47.47|47.17|47.46|47.16|3
1731186980000|2024-11-09 21:16:20|47.47|47.17|47.48|47.18|47.48|47.18|47.47|47.17|10
1731186990000|2024-11-09 21:16:30|47.47|47.17|47.46|47.16|47.48|47.18|47.46|47.16|14
1731187000000|2024-11-09 21:16:40|47.47|47.17|47.5|47.2|47.5|47.2|47.46|47.16|4
1731187010000|2024-11-09 21:16:50|47.52|47.22|47.54|47.24|47.54|47.24|47.52|47.22|2
1731187020000|2024-11-09 21:17:00|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|4
1731187030000|2024-11-09 21:17:10|47.53|47.23|47.54|47.24|47.54|47.24|47.53|47.23|6
1731187040000|2024-11-09 21:17:20|47.53|47.23|47.54|47.24|47.55|47.25|47.53|47.23|8
1731187060000|2024-11-09 21:17:40|47.55|47.25|47.57|47.27|47.57|47.27|47.54|47.24|7
1731187080000|2024-11-09 21:18:00|47.56|47.26|47.54|47.24|47.56|47.26|47.54|47.24|3
1731187090000|2024-11-09 21:18:10|47.53|47.23|47.54|47.24|47.54|47.24|47.52|47.22|5
1731187100000|2024-11-09 21:18:20|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|11
1731187110000|2024-11-09 21:18:30|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1731187120000|2024-11-09 21:18:40|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1731187140000|2024-11-09 21:19:00|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731187150000|2024-11-09 21:19:10|47.54|47.24|47.54|47.24|47.54|47.24|47.53|47.23|3
1731187160000|2024-11-09 21:19:20|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|4
1731187170000|2024-11-09 21:19:30|47.51|47.21|47.49|47.19|47.52|47.22|47.49|47.19|5
1731187180000|2024-11-09 21:19:40|47.5|47.2|47.5|47.2|47.5|47.2|47.49|47.19|3
1731187190000|2024-11-09 21:19:50|47.51|47.21|47.52|47.22|47.52|47.22|47.5|47.2|8
1731187210000|2024-11-09 21:20:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1731187220000|2024-11-09 21:20:20|47.52|47.22|47.52|47.22|47.53|47.23|47.52|47.22|3
1731187240000|2024-11-09 21:20:40|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|6
1731187250000|2024-11-09 21:20:50|47.51|47.21|47.52|47.22|47.52|47.22|47.51|47.21|4
1731187260000|2024-11-09 21:21:00|47.53|47.23|47.52|47.22|47.53|47.23|47.52|47.22|2
1731187270000|2024-11-09 21:21:10|47.53|47.23|47.53|47.23|47.53|47.23|47.53|47.23|1
1731187290000|2024-11-09 21:21:30|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1731187300000|2024-11-09 21:21:40|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731187320000|2024-11-09 21:22:00|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1731187350000|2024-11-09 21:22:30|47.55|47.25|47.55|47.25|47.55|47.25|47.55|47.25|1
1731187360000|2024-11-09 21:22:40|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1731187370000|2024-11-09 21:22:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1731187380000|2024-11-09 21:23:00|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|7
1731187390000|2024-11-09 21:23:10|47.54|47.24|47.55|47.25|47.55|47.25|47.54|47.24|6
1731187400000|2024-11-09 21:23:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1731187410000|2024-11-09 21:23:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|6
1731187420000|2024-11-09 21:23:40|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1731187430000|2024-11-09 21:23:50|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1731187450000|2024-11-09 21:24:10|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|5
1731187460000|2024-11-09 21:24:20|47.54|47.24|47.54|47.24|47.54|47.24|47.54|47.24|1
1731187470000|2024-11-09 21:24:30|47.56|47.26|47.59|47.29|47.59|47.29|47.56|47.26|6
1731187480000|2024-11-09 21:24:40|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1731187490000|2024-11-09 21:24:50|47.6|47.3|47.6|47.3|47.61|47.31|47.59|47.29|7
1731187500000|2024-11-09 21:25:00|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|4
1731187510000|2024-11-09 21:25:10|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|5
1731187520000|2024-11-09 21:25:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731187530000|2024-11-09 21:25:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731187540000|2024-11-09 21:25:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731187550000|2024-11-09 21:25:50|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|7
1731187560000|2024-11-09 21:26:00|47.6|47.3|47.6|47.3|47.6|47.3|47.58|47.28|5
1731187570000|2024-11-09 21:26:10|47.59|47.29|47.59|47.29|47.6|47.3|47.58|47.28|13
1731187580000|2024-11-09 21:26:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1731187590000|2024-11-09 21:26:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1731187600000|2024-11-09 21:26:40|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|5
1731187610000|2024-11-09 21:26:50|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731187620000|2024-11-09 21:27:00|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1731187630000|2024-11-09 21:27:10|47.61|47.31|47.63|47.33|47.63|47.33|47.61|47.31|13
1731187640000|2024-11-09 21:27:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731187650000|2024-11-09 21:27:30|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|6
1731187660000|2024-11-09 21:27:40|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|12
1731187670000|2024-11-09 21:27:50|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|7
1731187690000|2024-11-09 21:28:10|47.69|47.39|47.69|47.39|47.69|47.39|47.69|47.39|1
1731187700000|2024-11-09 21:28:20|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1731187710000|2024-11-09 21:28:30|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731187720000|2024-11-09 21:28:40|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731187730000|2024-11-09 21:28:50|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731187740000|2024-11-09 21:29:00|47.69|47.39|47.67|47.37|47.69|47.39|47.67|47.37|11
1731187750000|2024-11-09 21:29:10|47.68|47.38|47.68|47.38|47.69|47.39|47.68|47.38|3
1731187760000|2024-11-09 21:29:20|47.67|47.37|47.69|47.39|47.69|47.39|47.67|47.37|3
1731187770000|2024-11-09 21:29:30|47.7|47.4|47.72|47.42|47.72|47.42|47.69|47.39|11
1731187780000|2024-11-09 21:29:40|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|9
1731187790000|2024-11-09 21:29:50|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731187800000|2024-11-09 21:30:00|47.72|47.42|47.73|47.43|47.73|47.43|47.71|47.41|7
1731187810000|2024-11-09 21:30:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|12
1731187820000|2024-11-09 21:30:20|47.7|47.4|47.69|47.39|47.71|47.41|47.69|47.39|8
1731187830000|2024-11-09 21:30:30|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731187840000|2024-11-09 21:30:40|47.7|47.4|47.71|47.41|47.71|47.41|47.7|47.4|4
1731187850000|2024-11-09 21:30:50|47.7|47.4|47.7|47.4|47.7|47.4|47.69|47.39|7
1731187860000|2024-11-09 21:31:00|47.69|47.39|47.7|47.4|47.71|47.41|47.69|47.39|8
1731187870000|2024-11-09 21:31:10|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731187880000|2024-11-09 21:31:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731187900000|2024-11-09 21:31:40|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|10
1731187910000|2024-11-09 21:31:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|10
1731187920000|2024-11-09 21:32:00|47.66|47.36|47.7|47.4|47.7|47.4|47.66|47.36|5
1731187930000|2024-11-09 21:32:10|47.69|47.39|47.68|47.38|47.7|47.4|47.68|47.38|10
1731187940000|2024-11-09 21:32:20|47.67|47.37|47.67|47.37|47.68|47.38|47.67|47.37|9
1731187950000|2024-11-09 21:32:30|47.68|47.38|47.65|47.35|47.68|47.38|47.64|47.34|6
1731187960000|2024-11-09 21:32:40|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|8
1731187970000|2024-11-09 21:32:50|47.64|47.34|47.65|47.35|47.65|47.35|47.64|47.34|6
1731187980000|2024-11-09 21:33:00|47.64|47.34|47.63|47.33|47.65|47.35|47.63|47.33|4
1731187990000|2024-11-09 21:33:10|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1731188000000|2024-11-09 21:33:20|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|6
1731188010000|2024-11-09 21:33:30|47.66|47.36|47.63|47.33|47.66|47.36|47.62|47.32|9
1731188020000|2024-11-09 21:33:40|47.62|47.32|47.6|47.3|47.62|47.32|47.6|47.3|5
1731188030000|2024-11-09 21:33:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|5
1731188040000|2024-11-09 21:34:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1731188050000|2024-11-09 21:34:10|47.6|47.3|47.59|47.29|47.61|47.31|47.59|47.29|6
1731188060000|2024-11-09 21:34:20|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188070000|2024-11-09 21:34:30|47.59|47.29|47.61|47.31|47.62|47.32|47.59|47.29|4
1731188080000|2024-11-09 21:34:40|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188090000|2024-11-09 21:34:50|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|3
1731188100000|2024-11-09 21:35:00|47.62|47.32|47.63|47.33|47.63|47.33|47.61|47.31|6
1731188110000|2024-11-09 21:35:10|47.62|47.32|47.63|47.33|47.65|47.35|47.62|47.32|7
1731188120000|2024-11-09 21:35:20|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|4
1731188140000|2024-11-09 21:35:40|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|5
1731188150000|2024-11-09 21:35:50|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|2
1731188160000|2024-11-09 21:36:00|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|7
1731188170000|2024-11-09 21:36:10|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|4
1731188180000|2024-11-09 21:36:20|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731188190000|2024-11-09 21:36:30|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|4
1731188200000|2024-11-09 21:36:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731188210000|2024-11-09 21:36:50|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731188220000|2024-11-09 21:37:00|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|9
1731188230000|2024-11-09 21:37:10|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731188250000|2024-11-09 21:37:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188260000|2024-11-09 21:37:40|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731188270000|2024-11-09 21:37:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|4
1731188280000|2024-11-09 21:38:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731188300000|2024-11-09 21:38:20|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|2
1731188310000|2024-11-09 21:38:30|47.58|47.28|47.59|47.29|47.59|47.29|47.58|47.28|4
1731188320000|2024-11-09 21:38:40|47.58|47.28|47.58|47.28|47.59|47.29|47.58|47.28|5
1731188330000|2024-11-09 21:38:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731188340000|2024-11-09 21:39:00|47.58|47.28|47.58|47.28|47.59|47.29|47.57|47.27|7
1731188350000|2024-11-09 21:39:10|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|5
1731188370000|2024-11-09 21:39:30|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1731188380000|2024-11-09 21:39:40|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1731188390000|2024-11-09 21:39:50|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1731188400000|2024-11-09 21:40:00|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731188410000|2024-11-09 21:40:10|47.59|47.29|47.59|47.29|47.59|47.29|47.58|47.28|7
1731188420000|2024-11-09 21:40:20|47.58|47.28|47.57|47.27|47.59|47.29|47.57|47.27|10
1731188440000|2024-11-09 21:40:40|47.58|47.28|47.6|47.3|47.6|47.3|47.57|47.27|6
1731188450000|2024-11-09 21:40:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|6
1731188460000|2024-11-09 21:41:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731188470000|2024-11-09 21:41:10|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1731188480000|2024-11-09 21:41:20|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|7
1731188490000|2024-11-09 21:41:30|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1731188500000|2024-11-09 21:41:40|47.59|47.29|47.6|47.3|47.61|47.31|47.59|47.29|10
1731188510000|2024-11-09 21:41:50|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|7
1731188520000|2024-11-09 21:42:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188530000|2024-11-09 21:42:10|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731188540000|2024-11-09 21:42:20|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731188550000|2024-11-09 21:42:30|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|3
1731188560000|2024-11-09 21:42:40|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1731188580000|2024-11-09 21:43:00|47.61|47.31|47.61|47.31|47.62|47.32|47.61|47.31|5
1731188590000|2024-11-09 21:43:10|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|4
1731188600000|2024-11-09 21:43:20|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731188610000|2024-11-09 21:43:30|47.62|47.32|47.62|47.32|47.62|47.32|47.61|47.31|5
1731188620000|2024-11-09 21:43:40|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731188630000|2024-11-09 21:43:50|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731188640000|2024-11-09 21:44:00|47.63|47.33|47.63|47.33|47.63|47.33|47.63|47.33|1
1731188660000|2024-11-09 21:44:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731188670000|2024-11-09 21:44:30|47.65|47.35|47.64|47.34|47.65|47.35|47.64|47.34|2
1731188680000|2024-11-09 21:44:40|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|4
1731188700000|2024-11-09 21:45:00|47.68|47.38|47.68|47.38|47.68|47.38|47.68|47.38|1
1731188720000|2024-11-09 21:45:20|47.67|47.37|47.67|47.37|47.67|47.37|47.67|47.37|1
1731188730000|2024-11-09 21:45:30|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731188740000|2024-11-09 21:45:40|47.65|47.35|47.64|47.34|47.66|47.36|47.64|47.34|5
1731188750000|2024-11-09 21:45:50|47.65|47.35|47.65|47.35|47.65|47.35|47.64|47.34|3
1731188760000|2024-11-09 21:46:00|47.66|47.36|47.67|47.37|47.68|47.38|47.66|47.36|12
1731188770000|2024-11-09 21:46:10|47.66|47.36|47.67|47.37|47.67|47.37|47.66|47.36|2
1731188780000|2024-11-09 21:46:20|47.66|47.36|47.65|47.35|47.66|47.36|47.65|47.35|2
1731188790000|2024-11-09 21:46:30|47.66|47.36|47.64|47.34|47.66|47.36|47.63|47.33|11
1731188800000|2024-11-09 21:46:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|3
1731188810000|2024-11-09 21:46:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1731188820000|2024-11-09 21:47:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731188830000|2024-11-09 21:47:10|47.63|47.33|47.64|47.34|47.65|47.35|47.63|47.33|4
1731188840000|2024-11-09 21:47:20|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731188850000|2024-11-09 21:47:30|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|5
1731188870000|2024-11-09 21:47:50|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|2
1731188880000|2024-11-09 21:48:00|47.62|47.32|47.61|47.31|47.62|47.32|47.61|47.31|2
1731188890000|2024-11-09 21:48:10|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188900000|2024-11-09 21:48:20|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731188910000|2024-11-09 21:48:30|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731188930000|2024-11-09 21:48:50|47.61|47.31|47.6|47.3|47.61|47.31|47.6|47.3|2
1731188950000|2024-11-09 21:49:10|47.61|47.31|47.58|47.28|47.61|47.31|47.58|47.28|4
1731188960000|2024-11-09 21:49:20|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|4
1731188970000|2024-11-09 21:49:30|47.59|47.29|47.58|47.28|47.59|47.29|47.58|47.28|2
1731188980000|2024-11-09 21:49:40|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731188990000|2024-11-09 21:49:50|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731189000000|2024-11-09 21:50:00|47.59|47.29|47.61|47.31|47.61|47.31|47.59|47.29|9
1731189010000|2024-11-09 21:50:10|47.6|47.3|47.6|47.3|47.61|47.31|47.6|47.3|3
1731189040000|2024-11-09 21:50:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731189050000|2024-11-09 21:50:50|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731189060000|2024-11-09 21:51:00|47.6|47.3|47.6|47.3|47.6|47.3|47.6|47.3|1
1731189080000|2024-11-09 21:51:20|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731189090000|2024-11-09 21:51:30|47.6|47.3|47.58|47.28|47.6|47.3|47.58|47.28|3
1731189100000|2024-11-09 21:51:40|47.57|47.27|47.54|47.24|47.57|47.27|47.54|47.24|10
1731189140000|2024-11-09 21:52:20|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1731189150000|2024-11-09 21:52:30|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|2
1731189170000|2024-11-09 21:52:50|47.55|47.25|47.54|47.24|47.55|47.25|47.54|47.24|4
1731189190000|2024-11-09 21:53:10|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|5
1731189200000|2024-11-09 21:53:20|47.54|47.24|47.54|47.24|47.55|47.25|47.54|47.24|3
1731189220000|2024-11-09 21:53:40|47.55|47.25|47.55|47.25|47.55|47.25|47.54|47.24|3
1731189240000|2024-11-09 21:54:00|47.54|47.24|47.56|47.26|47.56|47.26|47.54|47.24|5
1731189250000|2024-11-09 21:54:10|47.55|47.25|47.56|47.26|47.56|47.26|47.55|47.25|8
1731189260000|2024-11-09 21:54:20|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|4
1731189270000|2024-11-09 21:54:30|47.57|47.27|47.57|47.27|47.57|47.27|47.56|47.26|3
1731189300000|2024-11-09 21:55:00|47.56|47.26|47.57|47.27|47.57|47.27|47.56|47.26|2
1731189310000|2024-11-09 21:55:10|47.58|47.28|47.58|47.28|47.58|47.28|47.57|47.27|3
1731189330000|2024-11-09 21:55:30|47.57|47.27|47.57|47.27|47.57|47.27|47.57|47.27|1
1731189340000|2024-11-09 21:55:40|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1731189350000|2024-11-09 21:55:50|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1731189360000|2024-11-09 21:56:00|47.57|47.27|47.59|47.29|47.59|47.29|47.57|47.27|5
1731189370000|2024-11-09 21:56:10|47.58|47.28|47.59|47.29|47.6|47.3|47.58|47.28|6
1731189380000|2024-11-09 21:56:20|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1731189390000|2024-11-09 21:56:30|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1731189400000|2024-11-09 21:56:40|47.6|47.3|47.6|47.3|47.6|47.3|47.59|47.29|5
1731189410000|2024-11-09 21:56:50|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|10
1731189420000|2024-11-09 21:57:00|47.59|47.29|47.59|47.29|47.6|47.3|47.59|47.29|5
1731189430000|2024-11-09 21:57:10|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|2
1731189450000|2024-11-09 21:57:30|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731189460000|2024-11-09 21:57:40|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1731189470000|2024-11-09 21:57:50|47.62|47.32|47.62|47.32|47.62|47.32|47.62|47.32|1
1731189480000|2024-11-09 21:58:00|47.61|47.31|47.62|47.32|47.62|47.32|47.61|47.31|2
1731189490000|2024-11-09 21:58:10|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|3
1731189500000|2024-11-09 21:58:20|47.64|47.34|47.64|47.34|47.64|47.34|47.64|47.34|1
1731189520000|2024-11-09 21:58:40|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|7
1731189530000|2024-11-09 21:58:50|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|3
1731189540000|2024-11-09 21:59:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|8
1731189550000|2024-11-09 21:59:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|8
1731189560000|2024-11-09 21:59:20|47.63|47.33|47.63|47.33|47.64|47.34|47.63|47.33|9
1731189570000|2024-11-09 21:59:30|47.64|47.34|47.63|47.33|47.64|47.34|47.62|47.32|8
1731189590000|2024-11-09 21:59:50|47.62|47.32|47.63|47.33|47.63|47.33|47.62|47.32|2
1731189600000|2024-11-09 22:00:00|47.62|47.32|47.62|47.32|47.63|47.33|47.62|47.32|3
1731189610000|2024-11-09 22:00:10|47.63|47.33|47.62|47.32|47.63|47.33|47.62|47.32|4
1731189620000|2024-11-09 22:00:20|47.63|47.33|47.63|47.33|47.63|47.33|47.62|47.32|11
1731189630000|2024-11-09 22:00:30|47.64|47.34|47.63|47.33|47.64|47.34|47.63|47.33|8
1731189640000|2024-11-09 22:00:40|47.64|47.34|47.64|47.34|47.64|47.34|47.63|47.33|7
1731189650000|2024-11-09 22:00:50|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731189660000|2024-11-09 22:01:00|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731189670000|2024-11-09 22:01:10|47.63|47.33|47.64|47.34|47.64|47.34|47.63|47.33|2
1731189710000|2024-11-09 22:01:50|47.65|47.35|47.68|47.38|47.68|47.38|47.65|47.35|4
1731189720000|2024-11-09 22:02:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|2
1731189730000|2024-11-09 22:02:10|47.69|47.39|47.69|47.39|47.69|47.39|47.68|47.38|3
1731189760000|2024-11-09 22:02:40|47.7|47.4|47.7|47.4|47.7|47.4|47.7|47.4|1
1731189770000|2024-11-09 22:02:50|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|3
1731189780000|2024-11-09 22:03:00|47.73|47.43|47.71|47.41|47.74|47.44|47.71|47.41|4
1731189790000|2024-11-09 22:03:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|2
1731189800000|2024-11-09 22:03:20|47.72|47.42|47.72|47.42|47.72|47.42|47.71|47.41|5
1731189810000|2024-11-09 22:03:30|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|2
1731189830000|2024-11-09 22:03:50|47.71|47.41|47.73|47.43|47.73|47.43|47.71|47.41|3
1731189840000|2024-11-09 22:04:00|47.72|47.42|47.74|47.44|47.74|47.44|47.72|47.42|13
1731189850000|2024-11-09 22:04:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|4
1731189860000|2024-11-09 22:04:20|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731189870000|2024-11-09 22:04:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|5
1731189880000|2024-11-09 22:04:40|47.76|47.46|47.76|47.46|47.76|47.46|47.75|47.45|3
1731189890000|2024-11-09 22:04:50|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|12
1731189900000|2024-11-09 22:05:00|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|9
1731189910000|2024-11-09 22:05:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|2
1731189920000|2024-11-09 22:05:20|47.74|47.44|47.73|47.43|47.74|47.44|47.73|47.43|4
1731189950000|2024-11-09 22:05:50|47.72|47.42|47.72|47.42|47.72|47.42|47.72|47.42|1
1731189960000|2024-11-09 22:06:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1731189970000|2024-11-09 22:06:10|47.72|47.42|47.71|47.41|47.72|47.42|47.71|47.41|4
1731189980000|2024-11-09 22:06:20|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|4
1731189990000|2024-11-09 22:06:30|47.67|47.37|47.68|47.38|47.68|47.38|47.67|47.37|2
1731190000000|2024-11-09 22:06:40|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|2
1731190010000|2024-11-09 22:06:50|47.71|47.41|47.71|47.41|47.71|47.41|47.7|47.4|3
1731190020000|2024-11-09 22:07:00|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|4
1731190030000|2024-11-09 22:07:10|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|8
1731190040000|2024-11-09 22:07:20|47.72|47.42|47.73|47.43|47.73|47.43|47.72|47.42|6
1731190060000|2024-11-09 22:07:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731190080000|2024-11-09 22:08:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190100000|2024-11-09 22:08:20|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731190110000|2024-11-09 22:08:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190120000|2024-11-09 22:08:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1731190140000|2024-11-09 22:09:00|47.74|47.44|47.74|47.44|47.75|47.45|47.74|47.44|3
1731190150000|2024-11-09 22:09:10|47.73|47.43|47.74|47.44|47.74|47.44|47.73|47.43|2
1731190160000|2024-11-09 22:09:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731190180000|2024-11-09 22:09:40|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731190190000|2024-11-09 22:09:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190210000|2024-11-09 22:10:10|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1731190220000|2024-11-09 22:10:20|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731190250000|2024-11-09 22:10:50|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190270000|2024-11-09 22:11:10|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731190290000|2024-11-09 22:11:30|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190300000|2024-11-09 22:11:40|47.74|47.44|47.74|47.44|47.74|47.44|47.74|47.44|1
1731190310000|2024-11-09 22:11:50|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|4
1731190320000|2024-11-09 22:12:00|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|6
1731190340000|2024-11-09 22:12:20|47.75|47.45|47.74|47.44|47.75|47.45|47.74|47.44|2
1731190350000|2024-11-09 22:12:30|47.75|47.45|47.75|47.45|47.75|47.45|47.74|47.44|3
1731190360000|2024-11-09 22:12:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|4
1731190370000|2024-11-09 22:12:50|47.74|47.44|47.76|47.46|47.76|47.46|47.74|47.44|3
1731190380000|2024-11-09 22:13:00|47.75|47.45|47.75|47.45|47.75|47.45|47.75|47.45|1
1731190400000|2024-11-09 22:13:20|47.76|47.46|47.75|47.45|47.76|47.46|47.75|47.45|2
1731190420000|2024-11-09 22:13:40|47.74|47.44|47.75|47.45|47.75|47.45|47.74|47.44|2
1731190440000|2024-11-09 22:14:00|47.76|47.46|47.81|47.51|47.81|47.51|47.75|47.45|5
1731190450000|2024-11-09 22:14:10|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|3
1731190460000|2024-11-09 22:14:20|47.83|47.53|47.83|47.53|47.84|47.54|47.82|47.52|9
1731190470000|2024-11-09 22:14:30|47.84|47.54|47.83|47.53|47.84|47.54|47.83|47.53|6
1731190490000|2024-11-09 22:14:50|47.84|47.54|47.84|47.54|47.84|47.54|47.84|47.54|1
1731190500000|2024-11-09 22:15:00|47.83|47.53|47.81|47.51|47.83|47.53|47.81|47.51|3
1731190510000|2024-11-09 22:15:10|47.82|47.52|47.81|47.51|47.82|47.52|47.8|47.5|8
1731190520000|2024-11-09 22:15:20|47.82|47.52|47.82|47.52|47.82|47.52|47.81|47.51|5
1731190530000|2024-11-09 22:15:30|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|2
1731190550000|2024-11-09 22:15:50|47.81|47.51|47.81|47.51|47.81|47.51|47.81|47.51|1
1731190560000|2024-11-09 22:16:00|47.8|47.5|47.81|47.51|47.81|47.51|47.8|47.5|2
1731190570000|2024-11-09 22:16:10|47.8|47.5|47.84|47.54|47.85|47.55|47.8|47.5|7
1731190590000|2024-11-09 22:16:30|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|3
1731190600000|2024-11-09 22:16:40|47.88|47.58|47.88|47.58|47.88|47.58|47.88|47.58|1
1731190610000|2024-11-09 22:16:50|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1731190620000|2024-11-09 22:17:00|47.88|47.58|47.85|47.55|47.89|47.59|47.85|47.55|8
1731190630000|2024-11-09 22:17:10|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1731190640000|2024-11-09 22:17:20|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1731190650000|2024-11-09 22:17:30|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1731190660000|2024-11-09 22:17:40|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|3
1731190670000|2024-11-09 22:17:50|47.85|47.55|47.84|47.54|47.85|47.55|47.84|47.54|6
1731190680000|2024-11-09 22:18:00|47.85|47.55|47.83|47.53|47.85|47.55|47.83|47.53|12
1731190690000|2024-11-09 22:18:10|47.84|47.54|47.85|47.55|47.85|47.55|47.83|47.53|5
1731190700000|2024-11-09 22:18:20|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|7
1731190720000|2024-11-09 22:18:40|47.89|47.59|47.89|47.59|47.89|47.59|47.89|47.59|1
1731190800000|2024-11-09 22:20:00|47.9|47.6|47.93|47.63|47.93|47.63|47.9|47.6|3
1731190820000|2024-11-09 22:20:20|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|7
1731190830000|2024-11-09 22:20:30|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1731190840000|2024-11-09 22:20:40|47.92|47.62|47.92|47.62|47.93|47.63|47.92|47.62|9
1731190850000|2024-11-09 22:20:50|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|12
1731190860000|2024-11-09 22:21:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|24
1731190870000|2024-11-09 22:21:10|47.93|47.63|47.93|47.63|47.93|47.63|47.92|47.62|9
1731190880000|2024-11-09 22:21:20|47.92|47.62|47.93|47.63|47.93|47.63|47.92|47.62|2
1731190890000|2024-11-09 22:21:30|47.92|47.62|47.94|47.64|47.94|47.64|47.92|47.62|3
1731190900000|2024-11-09 22:21:40|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1731190910000|2024-11-09 22:21:50|47.96|47.66|47.97|47.67|47.98|47.68|47.96|47.66|4
1731190920000|2024-11-09 22:22:00|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|14
1731190930000|2024-11-09 22:22:10|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1731190940000|2024-11-09 22:22:20|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1731190950000|2024-11-09 22:22:30|48|47.7|48.01|47.71|48.01|47.71|48|47.7|2
1731191010000|2024-11-09 22:23:30|48|47.7|48|47.7|48|47.7|48|47.7|1
1731191050000|2024-11-09 22:24:10|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1731191060000|2024-11-09 22:24:20|48.02|47.72|48.04|47.74|48.04|47.74|48.01|47.71|6
1731191070000|2024-11-09 22:24:30|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|4
1731191080000|2024-11-09 22:24:40|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1731191090000|2024-11-09 22:24:50|48.03|47.73|48.04|47.74|48.04|47.74|48.03|47.73|2
1731191100000|2024-11-09 22:25:00|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|7
1731191110000|2024-11-09 22:25:10|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1731191150000|2024-11-09 22:25:50|48.08|47.78|48.08|47.78|48.08|47.78|48.08|47.78|1
1731191160000|2024-11-09 22:26:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1731191180000|2024-11-09 22:26:20|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1731191190000|2024-11-09 22:26:30|48.06|47.76|48.06|47.76|48.07|47.77|48.06|47.76|3
1731191210000|2024-11-09 22:26:50|48.07|47.77|48.13|47.83|48.13|47.83|48.06|47.76|6
1731191230000|2024-11-09 22:27:10|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1731191270000|2024-11-09 22:27:50|48.12|47.82|48.11|47.81|48.12|47.82|48.11|47.81|2
1731191280000|2024-11-09 22:28:00|48.12|47.82|48.12|47.82|48.12|47.82|48.12|47.82|1
1731191290000|2024-11-09 22:28:10|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1731191300000|2024-11-09 22:28:20|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1731191310000|2024-11-09 22:28:30|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1731191330000|2024-11-09 22:28:50|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1731191340000|2024-11-09 22:29:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|5
1731191350000|2024-11-09 22:29:10|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1731191360000|2024-11-09 22:29:20|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|3
1731191370000|2024-11-09 22:29:30|48.1|47.8|48.11|47.81|48.11|47.81|48.1|47.8|4
1731191380000|2024-11-09 22:29:40|48.1|47.8|48.1|47.8|48.11|47.81|48.09|47.79|13
1731191400000|2024-11-09 22:30:00|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|2
1731191420000|2024-11-09 22:30:20|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1731191430000|2024-11-09 22:30:30|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|6
1731191440000|2024-11-09 22:30:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1731191450000|2024-11-09 22:30:50|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|5
1731191460000|2024-11-09 22:31:00|48.08|47.78|48.05|47.75|48.09|47.79|48.05|47.75|6
1731191470000|2024-11-09 22:31:10|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1731191500000|2024-11-09 22:31:40|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|3
1731191530000|2024-11-09 22:32:10|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|5
1731191540000|2024-11-09 22:32:20|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1731191550000|2024-11-09 22:32:30|48|47.7|47.99|47.69|48|47.7|47.98|47.68|4
1731191560000|2024-11-09 22:32:40|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1731191620000|2024-11-09 22:33:40|48.01|47.71|48.01|47.71|48.01|47.71|48.01|47.71|1
1731191630000|2024-11-09 22:33:50|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1731191640000|2024-11-09 22:34:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1731191660000|2024-11-09 22:34:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|3
1731191680000|2024-11-09 22:34:40|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1731191690000|2024-11-09 22:34:50|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|2
1731191720000|2024-11-09 22:35:20|48.01|47.71|48|47.7|48.01|47.71|48|47.7|2
1731191740000|2024-11-09 22:35:40|47.99|47.69|47.99|47.69|48|47.7|47.99|47.69|3
1731191760000|2024-11-09 22:36:00|48|47.7|48.02|47.72|48.03|47.73|48|47.7|9
1731191770000|2024-11-09 22:36:10|48.03|47.73|48.02|47.72|48.03|47.73|48.02|47.72|12
1731191780000|2024-11-09 22:36:20|48.03|47.73|48.03|47.73|48.03|47.73|48.02|47.72|7
1731191800000|2024-11-09 22:36:40|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|5
1731191810000|2024-11-09 22:36:50|48.03|47.73|48.03|47.73|48.04|47.74|48.03|47.73|7
1731191820000|2024-11-09 22:37:00|48.04|47.74|48.04|47.74|48.04|47.74|48.03|47.73|9
1731191840000|2024-11-09 22:37:20|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1731191850000|2024-11-09 22:37:30|48.04|47.74|48.03|47.73|48.04|47.74|48.03|47.73|2
1731191860000|2024-11-09 22:37:40|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1731191870000|2024-11-09 22:37:50|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|8
1731191880000|2024-11-09 22:38:00|48|47.7|48|47.7|48.01|47.71|48|47.7|3
1731191890000|2024-11-09 22:38:10|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1731191900000|2024-11-09 22:38:20|48.01|47.71|48.01|47.71|48.02|47.72|48.01|47.71|3
1731191910000|2024-11-09 22:38:30|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|8
1731191940000|2024-11-09 22:39:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|3
1731191970000|2024-11-09 22:39:30|47.98|47.68|47.98|47.68|47.98|47.68|47.98|47.68|1
1731192000000|2024-11-09 22:40:00|47.99|47.69|48.03|47.73|48.03|47.73|47.98|47.68|11
1731192010000|2024-11-09 22:40:10|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1731192020000|2024-11-09 22:40:20|48.02|47.72|48.02|47.72|48.03|47.73|48.02|47.72|3
1731192030000|2024-11-09 22:40:30|48.03|47.73|48.08|47.78|48.08|47.78|48.03|47.73|4
1731192140000|2024-11-09 22:42:20|48.09|47.79|48.09|47.79|48.09|47.79|48.09|47.79|1
1731192150000|2024-11-09 22:42:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1731192210000|2024-11-09 22:43:30|48.1|47.8|48.1|47.8|48.1|47.8|48.09|47.79|5
1731192220000|2024-11-09 22:43:40|48.09|47.79|48.1|47.8|48.1|47.8|48.09|47.79|4
1731192230000|2024-11-09 22:43:50|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|5
1731192240000|2024-11-09 22:44:00|48.06|47.76|48.09|47.79|48.09|47.79|48.06|47.76|4
1731192260000|2024-11-09 22:44:20|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|4
1731192270000|2024-11-09 22:44:30|48.08|47.78|48.09|47.79|48.09|47.79|48.08|47.78|2
1731192280000|2024-11-09 22:44:40|48.08|47.78|48.08|47.78|48.09|47.79|48.08|47.78|3
1731192300000|2024-11-09 22:45:00|48.07|47.77|48.07|47.77|48.07|47.77|48.07|47.77|1
1731192330000|2024-11-09 22:45:30|48.06|47.76|48.08|47.78|48.08|47.78|48.06|47.76|3
1731192350000|2024-11-09 22:45:50|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|2
1731192360000|2024-11-09 22:46:00|48.05|47.75|48.06|47.76|48.06|47.76|48.05|47.75|2
1731192370000|2024-11-09 22:46:10|48.05|47.75|48.12|47.82|48.12|47.82|48.05|47.75|11
1731192380000|2024-11-09 22:46:20|48.11|47.81|48.14|47.84|48.15|47.85|48.11|47.81|15
1731192390000|2024-11-09 22:46:30|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|15
1731192400000|2024-11-09 22:46:40|48.16|47.86|48.19|47.89|48.19|47.89|48.16|47.86|3
1731192410000|2024-11-09 22:46:50|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|4
1731192420000|2024-11-09 22:47:00|48.2|47.9|48.21|47.91|48.21|47.91|48.2|47.9|2
1731192450000|2024-11-09 22:47:30|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|8
1731192460000|2024-11-09 22:47:40|48.22|47.92|48.21|47.91|48.22|47.92|48.21|47.91|2
1731192480000|2024-11-09 22:48:00|48.22|47.92|48.22|47.92|48.22|47.92|48.22|47.92|1
1731192490000|2024-11-09 22:48:10|48.21|47.91|48.21|47.91|48.22|47.92|48.21|47.91|5
1731192520000|2024-11-09 22:48:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1731192540000|2024-11-09 22:49:00|48.21|47.91|48.21|47.91|48.21|47.91|48.2|47.9|3
1731192570000|2024-11-09 22:49:30|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|5
1731192580000|2024-11-09 22:49:40|48.19|47.89|48.19|47.89|48.2|47.9|48.19|47.89|3
1731192590000|2024-11-09 22:49:50|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|4
1731192600000|2024-11-09 22:50:00|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1731192610000|2024-11-09 22:50:10|48.2|47.9|48.19|47.89|48.2|47.9|48.19|47.89|2
1731192620000|2024-11-09 22:50:20|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|4
1731192630000|2024-11-09 22:50:30|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1731192650000|2024-11-09 22:50:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1731192660000|2024-11-09 22:51:00|48.17|47.87|48.17|47.87|48.17|47.87|48.16|47.86|5
1731192670000|2024-11-09 22:51:10|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|3
1731192680000|2024-11-09 22:51:20|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|2
1731192690000|2024-11-09 22:51:30|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1731192700000|2024-11-09 22:51:40|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1731192710000|2024-11-09 22:51:50|48.13|47.83|48.13|47.83|48.13|47.83|48.13|47.83|1
1731192720000|2024-11-09 22:52:00|48.14|47.84|48.14|47.84|48.14|47.84|48.13|47.83|5
1731192730000|2024-11-09 22:52:10|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|3
1731192740000|2024-11-09 22:52:20|48.14|47.84|48.15|47.85|48.15|47.85|48.14|47.84|4
1731192750000|2024-11-09 22:52:30|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|3
1731192760000|2024-11-09 22:52:40|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1731192770000|2024-11-09 22:52:50|48.17|47.87|48.16|47.86|48.17|47.87|48.16|47.86|2
1731192790000|2024-11-09 22:53:10|48.17|47.87|48.18|47.88|48.18|47.88|48.17|47.87|4
1731192800000|2024-11-09 22:53:20|48.19|47.89|48.19|47.89|48.19|47.89|48.18|47.88|3
1731192820000|2024-11-09 22:53:40|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1731192830000|2024-11-09 22:53:50|48.21|47.91|48.19|47.89|48.21|47.91|48.17|47.87|8
1731192850000|2024-11-09 22:54:10|48.2|47.9|48.2|47.9|48.2|47.9|48.19|47.89|3
1731192860000|2024-11-09 22:54:20|48.19|47.89|48.21|47.91|48.21|47.91|48.19|47.89|3
1731192870000|2024-11-09 22:54:30|48.22|47.92|48.26|47.96|48.26|47.96|48.22|47.92|8
1731192880000|2024-11-09 22:54:40|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1731192890000|2024-11-09 22:54:50|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|4
1731192900000|2024-11-09 22:55:00|48.25|47.95|48.29|47.99|48.29|47.99|48.25|47.95|5
1731192910000|2024-11-09 22:55:10|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1731192920000|2024-11-09 22:55:20|48.31|48.01|48.24|47.94|48.31|48.01|48.24|47.94|11
1731192930000|2024-11-09 22:55:30|48.25|47.95|48.24|47.94|48.28|47.98|48.23|47.93|10
1731192940000|2024-11-09 22:55:40|48.23|47.93|48.26|47.96|48.26|47.96|48.22|47.92|7
1731192950000|2024-11-09 22:55:50|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|8
1731192960000|2024-11-09 22:56:00|48.27|47.97|48.28|47.98|48.28|47.98|48.27|47.97|2
1731192970000|2024-11-09 22:56:10|48.26|47.96|48.27|47.97|48.28|47.98|48.26|47.96|6
1731192980000|2024-11-09 22:56:20|48.28|47.98|48.31|48.01|48.31|48.01|48.27|47.97|8
1731192990000|2024-11-09 22:56:30|48.3|48|48.3|48|48.3|48|48.29|47.99|11
1731193000000|2024-11-09 22:56:40|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1731193010000|2024-11-09 22:56:50|48.3|48|48.29|47.99|48.31|48.01|48.29|47.99|4
1731193020000|2024-11-09 22:57:00|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|6
1731193030000|2024-11-09 22:57:10|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|7
1731193040000|2024-11-09 22:57:20|48.3|48|48.31|48.01|48.32|48.02|48.3|48|10
1731193050000|2024-11-09 22:57:30|48.32|48.02|48.31|48.01|48.32|48.02|48.31|48.01|6
1731193060000|2024-11-09 22:57:40|48.3|48|48.31|48.01|48.31|48.01|48.3|48|4
1731193070000|2024-11-09 22:57:50|48.3|48|48.33|48.03|48.35|48.05|48.3|48|12
1731193080000|2024-11-09 22:58:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1731193090000|2024-11-09 22:58:10|48.33|48.03|48.36|48.06|48.37|48.07|48.33|48.03|7
1731193100000|2024-11-09 22:58:20|48.35|48.05|48.36|48.06|48.36|48.06|48.35|48.05|2
1731193120000|2024-11-09 22:58:40|48.37|48.07|48.4|48.1|48.41|48.11|48.37|48.07|4
1731193140000|2024-11-09 22:59:00|48.39|48.09|48.4|48.1|48.4|48.1|48.39|48.09|2
1731193150000|2024-11-09 22:59:10|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1731193160000|2024-11-09 22:59:20|48.39|48.09|48.33|48.03|48.39|48.09|48.33|48.03|7
1731193170000|2024-11-09 22:59:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1731193180000|2024-11-09 22:59:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1731193190000|2024-11-09 22:59:50|48.33|48.03|48.34|48.04|48.34|48.04|48.32|48.02|8
1731193200000|2024-11-09 23:00:00|48.35|48.05|48.37|48.07|48.38|48.08|48.33|48.03|10
1731193210000|2024-11-09 23:00:10|48.38|48.08|48.36|48.06|48.38|48.08|48.35|48.05|8
1731193220000|2024-11-09 23:00:20|48.35|48.05|48.33|48.03|48.35|48.05|48.32|48.02|11
1731193230000|2024-11-09 23:00:30|48.32|48.02|48.34|48.04|48.34|48.04|48.32|48.02|3
1731193240000|2024-11-09 23:00:40|48.33|48.03|48.34|48.04|48.34|48.04|48.33|48.03|6
1731193250000|2024-11-09 23:00:50|48.33|48.03|48.33|48.03|48.34|48.04|48.32|48.02|6
1731193260000|2024-11-09 23:01:00|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|5
1731193270000|2024-11-09 23:01:10|48.31|48.01|48.34|48.04|48.34|48.04|48.31|48.01|5
1731193280000|2024-11-09 23:01:20|48.35|48.05|48.37|48.07|48.38|48.08|48.33|48.03|10
1731193290000|2024-11-09 23:01:30|48.38|48.08|48.38|48.08|48.39|48.09|48.37|48.07|9
1731193300000|2024-11-09 23:01:40|48.37|48.07|48.39|48.09|48.39|48.09|48.37|48.07|17
1731193310000|2024-11-09 23:01:50|48.38|48.08|48.39|48.09|48.39|48.09|48.37|48.07|16
1731193320000|2024-11-09 23:02:00|48.38|48.08|48.42|48.12|48.43|48.13|48.38|48.08|14
1731193330000|2024-11-09 23:02:10|48.41|48.11|48.39|48.09|48.41|48.11|48.39|48.09|7
1731193340000|2024-11-09 23:02:20|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|3
1731193360000|2024-11-09 23:02:40|48.41|48.11|48.42|48.12|48.42|48.12|48.39|48.09|14
1731193370000|2024-11-09 23:02:50|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|5
1731193380000|2024-11-09 23:03:00|48.42|48.12|48.43|48.13|48.44|48.14|48.42|48.12|14
1731193390000|2024-11-09 23:03:10|48.44|48.14|48.42|48.12|48.44|48.14|48.42|48.12|21
1731193400000|2024-11-09 23:03:20|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|2
1731193410000|2024-11-09 23:03:30|48.41|48.11|48.41|48.11|48.41|48.11|48.39|48.09|11
1731193420000|2024-11-09 23:03:40|48.42|48.12|48.41|48.11|48.42|48.12|48.4|48.1|4
1731193430000|2024-11-09 23:03:50|48.4|48.1|48.41|48.11|48.41|48.11|48.4|48.1|2
1731193440000|2024-11-09 23:04:00|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|9
1731193450000|2024-11-09 23:04:10|48.41|48.11|48.44|48.14|48.44|48.14|48.41|48.11|8
1731193460000|2024-11-09 23:04:20|48.43|48.13|48.43|48.13|48.44|48.14|48.43|48.13|7
1731193470000|2024-11-09 23:04:30|48.44|48.14|48.43|48.13|48.44|48.14|48.43|48.13|12
1731193480000|2024-11-09 23:04:40|48.42|48.12|48.44|48.14|48.44|48.14|48.42|48.12|5
1731193490000|2024-11-09 23:04:50|48.43|48.13|48.46|48.16|48.46|48.16|48.43|48.13|3
1731193500000|2024-11-09 23:05:00|48.48|48.18|48.46|48.16|48.48|48.18|48.46|48.16|5
1731193510000|2024-11-09 23:05:10|48.47|48.17|48.47|48.17|48.47|48.17|48.47|48.17|1
1731193520000|2024-11-09 23:05:20|48.48|48.18|48.48|48.18|48.49|48.19|48.47|48.17|5
1731193530000|2024-11-09 23:05:30|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|4
1731193540000|2024-11-09 23:05:40|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|13
1731193550000|2024-11-09 23:05:50|48.49|48.19|48.49|48.19|48.5|48.2|48.48|48.18|7
1731193560000|2024-11-09 23:06:00|48.51|48.21|48.51|48.21|48.51|48.21|48.49|48.19|9
1731193570000|2024-11-09 23:06:10|48.5|48.2|48.5|48.2|48.51|48.21|48.49|48.19|7
1731193580000|2024-11-09 23:06:20|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|3
1731193590000|2024-11-09 23:06:30|48.52|48.22|48.5|48.2|48.52|48.22|48.5|48.2|7
1731193600000|2024-11-09 23:06:40|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1731193610000|2024-11-09 23:06:50|48.48|48.18|48.48|48.18|48.48|48.18|48.47|48.17|5
1731193620000|2024-11-09 23:07:00|48.47|48.17|48.48|48.18|48.49|48.19|48.47|48.17|6
1731193630000|2024-11-09 23:07:10|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1731193640000|2024-11-09 23:07:20|48.51|48.21|48.52|48.22|48.52|48.22|48.51|48.21|6
1731193650000|2024-11-09 23:07:30|48.51|48.21|48.52|48.22|48.53|48.23|48.5|48.2|10
1731193660000|2024-11-09 23:07:40|48.53|48.23|48.57|48.27|48.58|48.28|48.52|48.22|8
1731193670000|2024-11-09 23:07:50|48.58|48.28|48.57|48.27|48.58|48.28|48.57|48.27|2
1731193680000|2024-11-09 23:08:00|48.58|48.28|48.61|48.31|48.62|48.32|48.58|48.28|5
1731193690000|2024-11-09 23:08:10|48.62|48.32|48.65|48.35|48.65|48.35|48.62|48.32|6
1731193700000|2024-11-09 23:08:20|48.66|48.36|48.67|48.37|48.67|48.37|48.66|48.36|2
1731193710000|2024-11-09 23:08:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|5
1731193720000|2024-11-09 23:08:40|48.67|48.37|48.7|48.4|48.71|48.41|48.67|48.37|9
1731193730000|2024-11-09 23:08:50|48.69|48.39|48.72|48.42|48.72|48.42|48.69|48.39|14
1731193740000|2024-11-09 23:09:00|48.71|48.41|48.74|48.44|48.74|48.44|48.71|48.41|8
1731193750000|2024-11-09 23:09:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|9
1731193760000|2024-11-09 23:09:20|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1731193770000|2024-11-09 23:09:30|48.7|48.4|48.64|48.34|48.71|48.41|48.64|48.34|10
1731193780000|2024-11-09 23:09:40|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|9
1731193790000|2024-11-09 23:09:50|48.62|48.32|48.58|48.28|48.63|48.33|48.57|48.27|13
1731193800000|2024-11-09 23:10:00|48.57|48.27|48.58|48.28|48.58|48.28|48.56|48.26|12
1731193810000|2024-11-09 23:10:10|48.57|48.27|48.57|48.27|48.59|48.29|48.56|48.26|11
1731193820000|2024-11-09 23:10:20|48.58|48.28|48.6|48.3|48.6|48.3|48.57|48.27|4
1731193830000|2024-11-09 23:10:30|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|10
1731193840000|2024-11-09 23:10:40|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1731193850000|2024-11-09 23:10:50|48.59|48.29|48.59|48.29|48.6|48.3|48.59|48.29|3
1731193860000|2024-11-09 23:11:00|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|9
1731193870000|2024-11-09 23:11:10|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|10
1731193880000|2024-11-09 23:11:20|48.57|48.27|48.57|48.27|48.57|48.27|48.56|48.26|7
1731193890000|2024-11-09 23:11:30|48.56|48.26|48.56|48.26|48.57|48.27|48.56|48.26|5
1731193900000|2024-11-09 23:11:40|48.57|48.27|48.56|48.26|48.57|48.27|48.56|48.26|4
1731193910000|2024-11-09 23:11:50|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|11
1731193920000|2024-11-09 23:12:00|48.59|48.29|48.59|48.29|48.6|48.3|48.58|48.28|9
1731193930000|2024-11-09 23:12:10|48.58|48.28|48.61|48.31|48.61|48.31|48.58|48.28|10
1731193940000|2024-11-09 23:12:20|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|14
1731193950000|2024-11-09 23:12:30|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1731193960000|2024-11-09 23:12:40|48.62|48.32|48.62|48.32|48.63|48.33|48.61|48.31|15
1731193970000|2024-11-09 23:12:50|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1731193980000|2024-11-09 23:13:00|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|6
1731193990000|2024-11-09 23:13:10|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|14
1731194000000|2024-11-09 23:13:20|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|4
1731194010000|2024-11-09 23:13:30|48.62|48.32|48.63|48.33|48.64|48.34|48.61|48.31|16
1731194020000|2024-11-09 23:13:40|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|6
1731194030000|2024-11-09 23:13:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1731194040000|2024-11-09 23:14:00|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1731194050000|2024-11-09 23:14:10|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|9
1731194060000|2024-11-09 23:14:20|48.63|48.33|48.62|48.32|48.63|48.33|48.61|48.31|10
1731194070000|2024-11-09 23:14:30|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1731194080000|2024-11-09 23:14:40|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|8
1731194090000|2024-11-09 23:14:50|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|21
1731194100000|2024-11-09 23:15:00|48.61|48.31|48.62|48.32|48.63|48.33|48.61|48.31|8
1731194110000|2024-11-09 23:15:10|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|12
1731194120000|2024-11-09 23:15:20|48.62|48.32|48.61|48.31|48.63|48.33|48.61|48.31|16
1731194130000|2024-11-09 23:15:30|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|6
1731194140000|2024-11-09 23:15:40|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|6
1731194150000|2024-11-09 23:15:50|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|10
1731194160000|2024-11-09 23:16:00|48.64|48.34|48.66|48.36|48.66|48.36|48.62|48.32|5
1731194170000|2024-11-09 23:16:10|48.67|48.37|48.63|48.33|48.68|48.38|48.63|48.33|7
1731194180000|2024-11-09 23:16:20|48.62|48.32|48.62|48.32|48.62|48.32|48.6|48.3|7
1731194190000|2024-11-09 23:16:30|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|7
1731194200000|2024-11-09 23:16:40|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|7
1731194210000|2024-11-09 23:16:50|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|7
1731194220000|2024-11-09 23:17:00|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|7
1731194230000|2024-11-09 23:17:10|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1731194240000|2024-11-09 23:17:20|48.62|48.32|48.63|48.33|48.63|48.33|48.61|48.31|10
1731194250000|2024-11-09 23:17:30|48.64|48.34|48.62|48.32|48.64|48.34|48.62|48.32|11
1731194260000|2024-11-09 23:17:40|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1731194270000|2024-11-09 23:17:50|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|6
1731194280000|2024-11-09 23:18:00|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|7
1731194290000|2024-11-09 23:18:10|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|4
1731194300000|2024-11-09 23:18:20|48.64|48.34|48.63|48.33|48.65|48.35|48.62|48.32|10
1731194310000|2024-11-09 23:18:30|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|13
1731194320000|2024-11-09 23:18:40|48.65|48.35|48.67|48.37|48.67|48.37|48.64|48.34|4
1731194330000|2024-11-09 23:18:50|48.66|48.36|48.64|48.34|48.66|48.36|48.64|48.34|3
1731194340000|2024-11-09 23:19:00|48.65|48.35|48.65|48.35|48.65|48.35|48.64|48.34|3
1731194350000|2024-11-09 23:19:10|48.64|48.34|48.64|48.34|48.64|48.34|48.64|48.34|1
1731194360000|2024-11-09 23:19:20|48.65|48.35|48.65|48.35|48.66|48.36|48.65|48.35|3
1731194370000|2024-11-09 23:19:30|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|5
1731194380000|2024-11-09 23:19:40|48.65|48.35|48.64|48.34|48.66|48.36|48.64|48.34|14
1731194390000|2024-11-09 23:19:50|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|8
1731194400000|2024-11-09 23:20:00|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1731194420000|2024-11-09 23:20:20|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|6
1731194430000|2024-11-09 23:20:30|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1731194440000|2024-11-09 23:20:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|3
1731194450000|2024-11-09 23:20:50|48.62|48.32|48.63|48.33|48.63|48.33|48.62|48.32|4
1731194460000|2024-11-09 23:21:00|48.64|48.34|48.61|48.31|48.64|48.34|48.61|48.31|6
1731194470000|2024-11-09 23:21:10|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1731194480000|2024-11-09 23:21:20|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|6
1731194500000|2024-11-09 23:21:40|48.63|48.33|48.63|48.33|48.63|48.33|48.61|48.31|7
1731194510000|2024-11-09 23:21:50|48.62|48.32|48.63|48.33|48.64|48.34|48.62|48.32|6
1731194520000|2024-11-09 23:22:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|9
1731194530000|2024-11-09 23:22:10|48.58|48.28|48.58|48.28|48.58|48.28|48.57|48.27|5
1731194540000|2024-11-09 23:22:20|48.57|48.27|48.58|48.28|48.58|48.28|48.57|48.27|4
1731194550000|2024-11-09 23:22:30|48.57|48.27|48.56|48.26|48.57|48.27|48.55|48.25|4
1731194560000|2024-11-09 23:22:40|48.57|48.27|48.55|48.25|48.57|48.27|48.55|48.25|5
1731194570000|2024-11-09 23:22:50|48.56|48.26|48.56|48.26|48.56|48.26|48.55|48.25|3
1731194580000|2024-11-09 23:23:00|48.55|48.25|48.61|48.31|48.62|48.32|48.55|48.25|14
1731194590000|2024-11-09 23:23:10|48.62|48.32|48.61|48.31|48.62|48.32|48.61|48.31|2
1731194600000|2024-11-09 23:23:20|48.62|48.32|48.64|48.34|48.64|48.34|48.62|48.32|5
1731194610000|2024-11-09 23:23:30|48.63|48.33|48.65|48.35|48.65|48.35|48.63|48.33|5
1731194620000|2024-11-09 23:23:40|48.64|48.34|48.65|48.35|48.65|48.35|48.64|48.34|6
1731194630000|2024-11-09 23:23:50|48.64|48.34|48.64|48.34|48.65|48.35|48.64|48.34|3
1731194640000|2024-11-09 23:24:00|48.65|48.35|48.66|48.36|48.67|48.37|48.65|48.35|6
1731194650000|2024-11-09 23:24:10|48.65|48.35|48.66|48.36|48.66|48.36|48.64|48.34|4
1731194660000|2024-11-09 23:24:20|48.67|48.37|48.7|48.4|48.7|48.4|48.67|48.37|5
1731194670000|2024-11-09 23:24:30|48.68|48.38|48.68|48.38|48.68|48.38|48.67|48.37|3
1731194680000|2024-11-09 23:24:40|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|7
1731194690000|2024-11-09 23:24:50|48.71|48.41|48.72|48.42|48.72|48.42|48.7|48.4|6
1731194700000|2024-11-09 23:25:00|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|10
1731194710000|2024-11-09 23:25:10|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|7
1731194720000|2024-11-09 23:25:20|48.72|48.42|48.72|48.42|48.73|48.43|48.72|48.42|11
1731194730000|2024-11-09 23:25:30|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|5
1731194740000|2024-11-09 23:25:40|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1731194750000|2024-11-09 23:25:50|48.74|48.44|48.74|48.44|48.75|48.45|48.72|48.42|9
1731194760000|2024-11-09 23:26:00|48.73|48.43|48.74|48.44|48.75|48.45|48.73|48.43|8
1731194770000|2024-11-09 23:26:10|48.75|48.45|48.75|48.45|48.75|48.45|48.74|48.44|3
1731194780000|2024-11-09 23:26:20|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|10
1731194790000|2024-11-09 23:26:30|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|9
1731194800000|2024-11-09 23:26:40|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1731194810000|2024-11-09 23:26:50|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1731194840000|2024-11-09 23:27:20|48.74|48.44|48.74|48.44|48.75|48.45|48.74|48.44|5
1731194870000|2024-11-09 23:27:50|48.73|48.43|48.74|48.44|48.74|48.44|48.73|48.43|2
1731194880000|2024-11-09 23:28:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1731194890000|2024-11-09 23:28:10|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|6
1731194900000|2024-11-09 23:28:20|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1731194910000|2024-11-09 23:28:30|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1731194920000|2024-11-09 23:28:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1731194930000|2024-11-09 23:28:50|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|6
1731194940000|2024-11-09 23:29:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1731194950000|2024-11-09 23:29:10|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1731194970000|2024-11-09 23:29:30|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|4
1731194980000|2024-11-09 23:29:40|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1731194990000|2024-11-09 23:29:50|48.75|48.45|48.75|48.45|48.75|48.45|48.75|48.45|1
1731195000000|2024-11-09 23:30:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1731195010000|2024-11-09 23:30:10|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1731195040000|2024-11-09 23:30:40|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|2
1731195050000|2024-11-09 23:30:50|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|9
1731195060000|2024-11-09 23:31:00|48.84|48.54|48.85|48.55|48.85|48.55|48.82|48.52|8
1731195070000|2024-11-09 23:31:10|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|8
1731195080000|2024-11-09 23:31:20|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1731195090000|2024-11-09 23:31:30|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|7
1731195100000|2024-11-09 23:31:40|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|9
1731195110000|2024-11-09 23:31:50|48.73|48.43|48.71|48.41|48.73|48.43|48.71|48.41|7
1731195120000|2024-11-09 23:32:00|48.72|48.42|48.73|48.43|48.73|48.43|48.72|48.42|2
1731195130000|2024-11-09 23:32:10|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1731195140000|2024-11-09 23:32:20|48.72|48.42|48.72|48.42|48.73|48.43|48.71|48.41|7
1731195150000|2024-11-09 23:32:30|48.71|48.41|48.71|48.41|48.72|48.42|48.7|48.4|5
1731195160000|2024-11-09 23:32:40|48.7|48.4|48.67|48.37|48.7|48.4|48.67|48.37|8
1731195170000|2024-11-09 23:32:50|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1731195180000|2024-11-09 23:33:00|48.66|48.36|48.65|48.35|48.67|48.37|48.62|48.32|12
1731195190000|2024-11-09 23:33:10|48.64|48.34|48.63|48.33|48.65|48.35|48.61|48.31|14
1731195200000|2024-11-09 23:33:20|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|7
1731195210000|2024-11-09 23:33:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|12
1731195220000|2024-11-09 23:33:40|48.63|48.33|48.63|48.33|48.63|48.33|48.62|48.32|9
1731195230000|2024-11-09 23:33:50|48.64|48.34|48.63|48.33|48.64|48.34|48.63|48.33|4
1731195240000|2024-11-09 23:34:00|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|11
1731195250000|2024-11-09 23:34:10|48.63|48.33|48.69|48.39|48.69|48.39|48.63|48.33|21
1731195260000|2024-11-09 23:34:20|48.68|48.38|48.67|48.37|48.68|48.38|48.66|48.36|10
1731195270000|2024-11-09 23:34:30|48.66|48.36|48.68|48.38|48.68|48.38|48.65|48.35|13
1731195280000|2024-11-09 23:34:40|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|9
1731195290000|2024-11-09 23:34:50|48.7|48.4|48.74|48.44|48.74|48.44|48.7|48.4|15
1731195300000|2024-11-09 23:35:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|9
1731195320000|2024-11-09 23:35:20|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|2
1731195330000|2024-11-09 23:35:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1731195340000|2024-11-09 23:35:40|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1731195350000|2024-11-09 23:35:50|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1731195360000|2024-11-09 23:36:00|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1731195370000|2024-11-09 23:36:10|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|9
1731195380000|2024-11-09 23:36:20|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1731195390000|2024-11-09 23:36:30|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|6
1731195400000|2024-11-09 23:36:40|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|5
1731195410000|2024-11-09 23:36:50|48.8|48.5|48.84|48.54|48.85|48.55|48.8|48.5|6
1731195420000|2024-11-09 23:37:00|48.85|48.55|48.85|48.55|48.86|48.56|48.84|48.54|7
1731195430000|2024-11-09 23:37:10|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|10
1731195440000|2024-11-09 23:37:20|48.86|48.56|48.84|48.54|48.86|48.56|48.84|48.54|3
1731195450000|2024-11-09 23:37:30|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|2
1731195460000|2024-11-09 23:37:40|48.85|48.55|48.93|48.63|48.93|48.63|48.85|48.55|7
1731195470000|2024-11-09 23:37:50|48.92|48.62|49|48.7|49.03|48.73|48.92|48.62|22
1731195480000|2024-11-09 23:38:00|48.98|48.68|48.98|48.68|48.99|48.69|48.96|48.66|11
1731195490000|2024-11-09 23:38:10|48.99|48.69|49.04|48.74|49.04|48.74|48.98|48.68|16
1731195500000|2024-11-09 23:38:20|49.03|48.73|49.01|48.71|49.03|48.73|49.01|48.71|11
1731195510000|2024-11-09 23:38:30|49|48.7|48.96|48.66|49.01|48.71|48.95|48.65|11
1731195520000|2024-11-09 23:38:40|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|5
1731195530000|2024-11-09 23:38:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|8
1731195540000|2024-11-09 23:39:00|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|6
1731195550000|2024-11-09 23:39:10|48.96|48.66|48.96|48.66|48.97|48.67|48.96|48.66|9
1731195560000|2024-11-09 23:39:20|48.97|48.67|48.96|48.66|48.97|48.67|48.95|48.65|8
1731195570000|2024-11-09 23:39:30|48.95|48.65|48.96|48.66|48.96|48.66|48.95|48.65|6
1731195580000|2024-11-09 23:39:40|48.95|48.65|48.93|48.63|48.96|48.66|48.93|48.63|5
1731195590000|2024-11-09 23:39:50|48.94|48.64|48.93|48.63|48.94|48.64|48.93|48.63|6
1731195600000|2024-11-09 23:40:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1731195640000|2024-11-09 23:40:40|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1731195650000|2024-11-09 23:40:50|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|9
1731195660000|2024-11-09 23:41:00|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|4
1731195670000|2024-11-09 23:41:10|48.93|48.63|48.94|48.64|48.94|48.64|48.93|48.63|6
1731195680000|2024-11-09 23:41:20|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1731195690000|2024-11-09 23:41:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1731195700000|2024-11-09 23:41:40|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1731195710000|2024-11-09 23:41:50|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1731195720000|2024-11-09 23:42:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1731195730000|2024-11-09 23:42:10|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1731195750000|2024-11-09 23:42:30|48.93|48.63|48.94|48.64|48.94|48.64|48.92|48.62|4
1731195760000|2024-11-09 23:42:40|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|6
1731195770000|2024-11-09 23:42:50|48.95|48.65|48.94|48.64|48.95|48.65|48.94|48.64|2
1731195780000|2024-11-09 23:43:00|48.96|48.66|48.97|48.67|48.98|48.68|48.96|48.66|5
1731195790000|2024-11-09 23:43:10|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|6
1731195800000|2024-11-09 23:43:20|48.98|48.68|49|48.7|49|48.7|48.98|48.68|3
1731195810000|2024-11-09 23:43:30|48.99|48.69|48.99|48.69|49.01|48.71|48.99|48.69|7
1731195820000|2024-11-09 23:43:40|49|48.7|48.98|48.68|49|48.7|48.98|48.68|3
1731195830000|2024-11-09 23:43:50|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1731195840000|2024-11-09 23:44:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1731195850000|2024-11-09 23:44:10|48.95|48.65|48.93|48.63|48.95|48.65|48.93|48.63|5
1731195860000|2024-11-09 23:44:20|48.94|48.64|48.96|48.66|48.96|48.66|48.93|48.63|9
1731195870000|2024-11-09 23:44:30|48.95|48.65|48.95|48.65|48.96|48.66|48.95|48.65|5
1731195900000|2024-11-09 23:45:00|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|10
1731195910000|2024-11-09 23:45:10|48.94|48.64|48.93|48.63|48.95|48.65|48.92|48.62|5
1731195920000|2024-11-09 23:45:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1731195930000|2024-11-09 23:45:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|7
1731195940000|2024-11-09 23:45:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731195950000|2024-11-09 23:45:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|12
1731195960000|2024-11-09 23:46:00|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|7
1731195970000|2024-11-09 23:46:10|48.9|48.6|48.89|48.59|48.9|48.6|48.88|48.58|4
1731195980000|2024-11-09 23:46:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|5
1731195990000|2024-11-09 23:46:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|6
1731196000000|2024-11-09 23:46:40|48.91|48.61|48.88|48.58|48.91|48.61|48.87|48.57|8
1731196010000|2024-11-09 23:46:50|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1731196020000|2024-11-09 23:47:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731196030000|2024-11-09 23:47:10|48.89|48.59|48.89|48.59|48.9|48.6|48.88|48.58|7
1731196040000|2024-11-09 23:47:20|48.9|48.6|48.87|48.57|48.9|48.6|48.87|48.57|8
1731196050000|2024-11-09 23:47:30|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|5
1731196060000|2024-11-09 23:47:40|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|2
1731196070000|2024-11-09 23:47:50|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|5
1731196080000|2024-11-09 23:48:00|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|7
1731196090000|2024-11-09 23:48:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|10
1731196100000|2024-11-09 23:48:20|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1731196110000|2024-11-09 23:48:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|7
1731196120000|2024-11-09 23:48:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1731196130000|2024-11-09 23:48:50|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1731196140000|2024-11-09 23:49:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1731196150000|2024-11-09 23:49:10|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1731196160000|2024-11-09 23:49:20|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1731196170000|2024-11-09 23:49:30|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|5
1731196180000|2024-11-09 23:49:40|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1731196190000|2024-11-09 23:49:50|48.93|48.63|48.93|48.63|48.94|48.64|48.93|48.63|3
1731196200000|2024-11-09 23:50:00|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|10
1731196210000|2024-11-09 23:50:10|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1731196220000|2024-11-09 23:50:20|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|7
1731196230000|2024-11-09 23:50:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1731196240000|2024-11-09 23:50:40|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1731196260000|2024-11-09 23:51:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731196270000|2024-11-09 23:51:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731196280000|2024-11-09 23:51:20|48.89|48.59|48.89|48.59|48.89|48.59|48.87|48.57|5
1731196290000|2024-11-09 23:51:30|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|14
1731196300000|2024-11-09 23:51:40|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|6
1731196310000|2024-11-09 23:51:50|48.88|48.58|48.87|48.57|48.88|48.58|48.87|48.57|2
1731196320000|2024-11-09 23:52:00|48.86|48.56|48.79|48.49|48.86|48.56|48.77|48.47|11
1731196330000|2024-11-09 23:52:10|48.8|48.5|48.81|48.51|48.83|48.53|48.8|48.5|6
1731196340000|2024-11-09 23:52:20|48.8|48.5|48.81|48.51|48.82|48.52|48.8|48.5|7
1731196350000|2024-11-09 23:52:30|48.8|48.5|48.79|48.49|48.81|48.51|48.77|48.47|10
1731196360000|2024-11-09 23:52:40|48.8|48.5|48.84|48.54|48.84|48.54|48.8|48.5|9
1731196370000|2024-11-09 23:52:50|48.83|48.53|48.84|48.54|48.84|48.54|48.83|48.53|8
1731196380000|2024-11-09 23:53:00|48.83|48.53|48.83|48.53|48.84|48.54|48.83|48.53|5
1731196390000|2024-11-09 23:53:10|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|4
1731196400000|2024-11-09 23:53:20|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1731196410000|2024-11-09 23:53:30|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|6
1731196420000|2024-11-09 23:53:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1731196430000|2024-11-09 23:53:50|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|3
1731196440000|2024-11-09 23:54:00|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731196450000|2024-11-09 23:54:10|48.89|48.59|48.85|48.55|48.89|48.59|48.84|48.54|11
1731196460000|2024-11-09 23:54:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|9
1731196470000|2024-11-09 23:54:30|48.83|48.53|48.83|48.53|48.84|48.54|48.82|48.52|11
1731196480000|2024-11-09 23:54:40|48.84|48.54|48.84|48.54|48.85|48.55|48.84|48.54|5
1731196490000|2024-11-09 23:54:50|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1731196500000|2024-11-09 23:55:00|48.83|48.53|48.83|48.53|48.83|48.53|48.82|48.52|5
1731196510000|2024-11-09 23:55:10|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1731196520000|2024-11-09 23:55:20|48.81|48.51|48.82|48.52|48.83|48.53|48.81|48.51|4
1731196530000|2024-11-09 23:55:30|48.81|48.51|48.84|48.54|48.84|48.54|48.81|48.51|4
1731196540000|2024-11-09 23:55:40|48.85|48.55|48.86|48.56|48.88|48.58|48.85|48.55|12
1731196550000|2024-11-09 23:55:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1731196560000|2024-11-09 23:56:00|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1731196570000|2024-11-09 23:56:10|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1731196580000|2024-11-09 23:56:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1731196590000|2024-11-09 23:56:30|48.9|48.6|48.92|48.62|48.92|48.62|48.89|48.59|7
1731196600000|2024-11-09 23:56:40|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1731196610000|2024-11-09 23:56:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1731196630000|2024-11-09 23:57:10|48.95|48.65|48.96|48.66|48.97|48.67|48.95|48.65|4
1731196690000|2024-11-09 23:58:10|48.95|48.65|48.93|48.63|48.96|48.66|48.93|48.63|9
1731196700000|2024-11-09 23:58:20|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|3
1731196710000|2024-11-09 23:58:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1731196720000|2024-11-09 23:58:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1731196740000|2024-11-09 23:59:00|48.91|48.61|48.93|48.63|48.93|48.63|48.9|48.6|14
1731196750000|2024-11-09 23:59:10|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1731196760000|2024-11-09 23:59:20|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|4
1731196770000|2024-11-09 23:59:30|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1731196780000|2024-11-09 23:59:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|9
1731196790000|2024-11-09 23:59:50|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|2
1731196800000|2024-11-10 00:00:00|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|4
1731196810000|2024-11-10 00:00:10|48.94|48.64|48.93|48.63|48.95|48.65|48.93|48.63|12
1731196820000|2024-11-10 00:00:20|48.94|48.64|48.92|48.62|48.94|48.64|48.92|48.62|7
1731196830000|2024-11-10 00:00:30|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|5
1731196840000|2024-11-10 00:00:40|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1731196850000|2024-11-10 00:00:50|48.89|48.59|48.87|48.57|48.89|48.59|48.87|48.57|5
1731196860000|2024-11-10 00:01:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1731196870000|2024-11-10 00:01:10|48.87|48.57|48.85|48.55|48.87|48.57|48.85|48.55|5
1731196880000|2024-11-10 00:01:20|48.84|48.54|48.85|48.55|48.85|48.55|48.83|48.53|8
1731196890000|2024-11-10 00:01:30|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|4
1731196900000|2024-11-10 00:01:40|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1731196910000|2024-11-10 00:01:50|48.81|48.51|48.77|48.47|48.81|48.51|48.76|48.46|9
1731196920000|2024-11-10 00:02:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1731196930000|2024-11-10 00:02:10|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|3
1731196940000|2024-11-10 00:02:20|48.77|48.47|48.77|48.47|48.77|48.47|48.76|48.46|3
1731196950000|2024-11-10 00:02:30|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|14
1731196960000|2024-11-10 00:02:40|48.74|48.44|48.71|48.41|48.74|48.44|48.71|48.41|8
1731196970000|2024-11-10 00:02:50|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|7
1731196980000|2024-11-10 00:03:00|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1731197000000|2024-11-10 00:03:20|48.64|48.34|48.66|48.36|48.66|48.36|48.64|48.34|7
1731197010000|2024-11-10 00:03:30|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|6
1731197020000|2024-11-10 00:03:40|48.63|48.33|48.63|48.33|48.64|48.34|48.63|48.33|3
1731197030000|2024-11-10 00:03:50|48.62|48.32|48.62|48.32|48.63|48.33|48.62|48.32|3
1731197040000|2024-11-10 00:04:00|48.61|48.31|48.6|48.3|48.61|48.31|48.57|48.27|11
1731197050000|2024-11-10 00:04:10|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|10
1731197060000|2024-11-10 00:04:20|48.61|48.31|48.58|48.28|48.61|48.31|48.57|48.27|10
1731197070000|2024-11-10 00:04:30|48.59|48.29|48.62|48.32|48.62|48.32|48.58|48.28|6
1731197080000|2024-11-10 00:04:40|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1731197090000|2024-11-10 00:04:50|48.61|48.31|48.57|48.27|48.61|48.31|48.57|48.27|4
1731197100000|2024-11-10 00:05:00|48.58|48.28|48.59|48.29|48.61|48.31|48.58|48.28|6
1731197110000|2024-11-10 00:05:10|48.6|48.3|48.7|48.4|48.7|48.4|48.6|48.3|9
1731197120000|2024-11-10 00:05:20|48.71|48.41|48.72|48.42|48.72|48.42|48.71|48.41|2
1731197130000|2024-11-10 00:05:30|48.73|48.43|48.72|48.42|48.74|48.44|48.72|48.42|6
1731197140000|2024-11-10 00:05:40|48.71|48.41|48.7|48.4|48.71|48.41|48.69|48.39|6
1731197150000|2024-11-10 00:05:50|48.71|48.41|48.71|48.41|48.73|48.43|48.71|48.41|6
1731197160000|2024-11-10 00:06:00|48.7|48.4|48.68|48.38|48.7|48.4|48.68|48.38|3
1731197170000|2024-11-10 00:06:10|48.69|48.39|48.68|48.38|48.7|48.4|48.67|48.37|5
1731197180000|2024-11-10 00:06:20|48.69|48.39|48.68|48.38|48.7|48.4|48.68|48.38|4
1731197190000|2024-11-10 00:06:30|48.69|48.39|48.7|48.4|48.7|48.4|48.69|48.39|2
1731197200000|2024-11-10 00:06:40|48.69|48.39|48.73|48.43|48.73|48.43|48.69|48.39|5
1731197210000|2024-11-10 00:06:50|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1731197220000|2024-11-10 00:07:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1731197230000|2024-11-10 00:07:10|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|4
1731197240000|2024-11-10 00:07:20|48.76|48.46|48.73|48.43|48.76|48.46|48.73|48.43|4
1731197250000|2024-11-10 00:07:30|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1731197260000|2024-11-10 00:07:40|48.73|48.43|48.73|48.43|48.73|48.43|48.72|48.42|3
1731197270000|2024-11-10 00:07:50|48.74|48.44|48.74|48.44|48.74|48.44|48.72|48.42|8
1731197280000|2024-11-10 00:08:00|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|10
1731197290000|2024-11-10 00:08:10|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|4
1731197300000|2024-11-10 00:08:20|48.76|48.46|48.78|48.48|48.78|48.48|48.76|48.46|5
1731197310000|2024-11-10 00:08:30|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|5
1731197320000|2024-11-10 00:08:40|48.76|48.46|48.74|48.44|48.77|48.47|48.74|48.44|6
1731197340000|2024-11-10 00:09:00|48.75|48.45|48.76|48.46|48.76|48.46|48.75|48.45|2
1731197350000|2024-11-10 00:09:10|48.77|48.47|48.83|48.53|48.84|48.54|48.77|48.47|11
1731197360000|2024-11-10 00:09:20|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|5
1731197370000|2024-11-10 00:09:30|48.83|48.53|48.84|48.54|48.84|48.54|48.82|48.52|4
1731197380000|2024-11-10 00:09:40|48.85|48.55|48.85|48.55|48.87|48.57|48.84|48.54|6
1731197390000|2024-11-10 00:09:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|4
1731197400000|2024-11-10 00:10:00|48.88|48.58|48.92|48.62|48.93|48.63|48.86|48.56|12
1731197410000|2024-11-10 00:10:10|48.93|48.63|48.92|48.62|48.94|48.64|48.92|48.62|6
1731197420000|2024-11-10 00:10:20|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|7
1731197430000|2024-11-10 00:10:30|48.92|48.62|48.93|48.63|48.93|48.63|48.91|48.61|6
1731197440000|2024-11-10 00:10:40|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|14
1731197450000|2024-11-10 00:10:50|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|2
1731197460000|2024-11-10 00:11:00|48.92|48.62|48.9|48.6|48.93|48.63|48.9|48.6|5
1731197470000|2024-11-10 00:11:10|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|4
1731197480000|2024-11-10 00:11:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1731197490000|2024-11-10 00:11:30|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|3
1731197500000|2024-11-10 00:11:40|48.93|48.63|48.93|48.63|48.95|48.65|48.93|48.63|6
1731197510000|2024-11-10 00:11:50|48.94|48.64|48.94|48.64|48.94|48.64|48.93|48.63|5
1731197520000|2024-11-10 00:12:00|48.95|48.65|48.91|48.61|48.95|48.65|48.91|48.61|11
1731197530000|2024-11-10 00:12:10|48.92|48.62|48.91|48.61|48.92|48.62|48.89|48.59|9
1731197540000|2024-11-10 00:12:20|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1731197550000|2024-11-10 00:12:30|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|6
1731197560000|2024-11-10 00:12:40|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|5
1731197570000|2024-11-10 00:12:50|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|4
1731197580000|2024-11-10 00:13:00|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|4
1731197590000|2024-11-10 00:13:10|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1731197600000|2024-11-10 00:13:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1731197610000|2024-11-10 00:13:30|48.93|48.63|48.93|48.63|48.93|48.63|48.93|48.63|1
1731197620000|2024-11-10 00:13:40|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|7
1731197630000|2024-11-10 00:13:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1731197640000|2024-11-10 00:14:00|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|8
1731197650000|2024-11-10 00:14:10|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731197660000|2024-11-10 00:14:20|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1731197670000|2024-11-10 00:14:30|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|4
1731197680000|2024-11-10 00:14:40|48.94|48.64|48.93|48.63|48.94|48.64|48.92|48.62|4
1731197690000|2024-11-10 00:14:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|4
1731197700000|2024-11-10 00:15:00|48.91|48.61|48.94|48.64|48.94|48.64|48.91|48.61|10
1731197710000|2024-11-10 00:15:10|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|9
1731197720000|2024-11-10 00:15:20|48.92|48.62|48.91|48.61|48.93|48.63|48.9|48.6|8
1731197730000|2024-11-10 00:15:30|48.9|48.6|48.89|48.59|48.91|48.61|48.89|48.59|14
1731197740000|2024-11-10 00:15:40|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|11
1731197750000|2024-11-10 00:15:50|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|9
1731197760000|2024-11-10 00:16:00|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|5
1731197770000|2024-11-10 00:16:10|48.93|48.63|48.91|48.61|48.94|48.64|48.91|48.61|8
1731197780000|2024-11-10 00:16:20|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|6
1731197790000|2024-11-10 00:16:30|48.92|48.62|48.93|48.63|48.94|48.64|48.92|48.62|8
1731197800000|2024-11-10 00:16:40|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1731197810000|2024-11-10 00:16:50|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1731197820000|2024-11-10 00:17:00|48.95|48.65|48.92|48.62|48.95|48.65|48.92|48.62|6
1731197830000|2024-11-10 00:17:10|48.93|48.63|48.89|48.59|48.93|48.63|48.89|48.59|7
1731197840000|2024-11-10 00:17:20|48.91|48.61|48.91|48.61|48.93|48.63|48.9|48.6|12
1731197850000|2024-11-10 00:17:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1731197860000|2024-11-10 00:17:40|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|7
1731197870000|2024-11-10 00:17:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|6
1731197880000|2024-11-10 00:18:00|48.9|48.6|48.86|48.56|48.9|48.6|48.86|48.56|5
1731197890000|2024-11-10 00:18:10|48.85|48.55|48.85|48.55|48.86|48.56|48.85|48.55|7
1731197900000|2024-11-10 00:18:20|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|6
1731197910000|2024-11-10 00:18:30|48.88|48.58|48.89|48.59|48.9|48.6|48.88|48.58|6
1731197920000|2024-11-10 00:18:40|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|4
1731197930000|2024-11-10 00:18:50|48.91|48.61|48.96|48.66|48.96|48.66|48.91|48.61|10
1731197940000|2024-11-10 00:19:00|48.95|48.65|48.95|48.65|48.95|48.65|48.95|48.65|1
1731197950000|2024-11-10 00:19:10|48.94|48.64|48.91|48.61|48.94|48.64|48.91|48.61|5
1731197960000|2024-11-10 00:19:20|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1731197970000|2024-11-10 00:19:30|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1731197980000|2024-11-10 00:19:40|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|8
1731197990000|2024-11-10 00:19:50|48.88|48.58|48.88|48.58|48.88|48.58|48.88|48.58|1
1731198000000|2024-11-10 00:20:00|48.87|48.57|48.9|48.6|48.9|48.6|48.87|48.57|4
1731198010000|2024-11-10 00:20:10|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|7
1731198020000|2024-11-10 00:20:20|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1731198030000|2024-11-10 00:20:30|48.88|48.58|48.86|48.56|48.89|48.59|48.86|48.56|11
1731198040000|2024-11-10 00:20:40|48.87|48.57|48.83|48.53|48.87|48.57|48.82|48.52|9
1731198050000|2024-11-10 00:20:50|48.82|48.52|48.81|48.51|48.83|48.53|48.8|48.5|10
1731198060000|2024-11-10 00:21:00|48.82|48.52|48.82|48.52|48.82|48.52|48.8|48.5|5
1731198070000|2024-11-10 00:21:10|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|4
1731198080000|2024-11-10 00:21:20|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1731198090000|2024-11-10 00:21:30|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|5
1731198100000|2024-11-10 00:21:40|48.81|48.51|48.83|48.53|48.84|48.54|48.81|48.51|7
1731198110000|2024-11-10 00:21:50|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|2
1731198120000|2024-11-10 00:22:00|48.86|48.56|48.86|48.56|48.86|48.56|48.85|48.55|3
1731198130000|2024-11-10 00:22:10|48.87|48.57|48.88|48.58|48.88|48.58|48.87|48.57|6
1731198140000|2024-11-10 00:22:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|8
1731198150000|2024-11-10 00:22:30|48.89|48.59|48.9|48.6|48.9|48.6|48.88|48.58|6
1731198160000|2024-11-10 00:22:40|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1731198170000|2024-11-10 00:22:50|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|4
1731198180000|2024-11-10 00:23:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|4
1731198190000|2024-11-10 00:23:10|48.9|48.6|48.91|48.61|48.92|48.62|48.9|48.6|8
1731198200000|2024-11-10 00:23:20|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|5
1731198210000|2024-11-10 00:23:30|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1731198220000|2024-11-10 00:23:40|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1731198230000|2024-11-10 00:23:50|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1731198240000|2024-11-10 00:24:00|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|5
1731198250000|2024-11-10 00:24:10|48.94|48.64|48.97|48.67|48.98|48.68|48.94|48.64|4
1731198260000|2024-11-10 00:24:20|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|4
1731198270000|2024-11-10 00:24:30|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1731198280000|2024-11-10 00:24:40|48.98|48.68|48.97|48.67|48.98|48.68|48.97|48.67|2
1731198290000|2024-11-10 00:24:50|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1731198300000|2024-11-10 00:25:00|48.99|48.69|49.02|48.72|49.04|48.74|48.99|48.69|11
1731198310000|2024-11-10 00:25:10|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|8
1731198320000|2024-11-10 00:25:20|49.03|48.73|49.06|48.76|49.06|48.76|49.01|48.71|11
1731198330000|2024-11-10 00:25:30|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|7
1731198340000|2024-11-10 00:25:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1731198350000|2024-11-10 00:25:50|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1731198360000|2024-11-10 00:26:00|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|7
1731198370000|2024-11-10 00:26:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|6
1731198380000|2024-11-10 00:26:20|49.08|48.78|49.08|48.78|49.08|48.78|49.07|48.77|7
1731198390000|2024-11-10 00:26:30|49.07|48.77|49.06|48.76|49.07|48.77|49.05|48.75|7
1731198410000|2024-11-10 00:26:50|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|2
1731198420000|2024-11-10 00:27:00|49.05|48.75|49.05|48.75|49.05|48.75|49.05|48.75|1
1731198430000|2024-11-10 00:27:10|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|2
1731198450000|2024-11-10 00:27:30|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|3
1731198460000|2024-11-10 00:27:40|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|9
1731198470000|2024-11-10 00:27:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1731198480000|2024-11-10 00:28:00|49.05|48.75|49.05|48.75|49.06|48.76|49.05|48.75|3
1731198490000|2024-11-10 00:28:10|49.06|48.76|49.05|48.75|49.06|48.76|49.05|48.75|2
1731198510000|2024-11-10 00:28:30|49.06|48.76|49.05|48.75|49.07|48.77|49.05|48.75|5
1731198530000|2024-11-10 00:28:50|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|11
1731198540000|2024-11-10 00:29:00|49.03|48.73|49.02|48.72|49.03|48.73|49.01|48.71|8
1731198550000|2024-11-10 00:29:10|49.01|48.71|49.01|48.71|49.02|48.72|49.01|48.71|3
1731198560000|2024-11-10 00:29:20|49|48.7|49.02|48.72|49.02|48.72|49|48.7|7
1731198570000|2024-11-10 00:29:30|49.01|48.71|49|48.7|49.01|48.71|49|48.7|2
1731198580000|2024-11-10 00:29:40|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|3
1731198590000|2024-11-10 00:29:50|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|4
1731198600000|2024-11-10 00:30:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1731198610000|2024-11-10 00:30:10|49.01|48.71|49.01|48.71|49.01|48.71|49.01|48.71|1
1731198620000|2024-11-10 00:30:20|49|48.7|48.97|48.67|49|48.7|48.97|48.67|8
1731198640000|2024-11-10 00:30:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|13
1731198660000|2024-11-10 00:31:00|48.97|48.67|48.93|48.63|48.97|48.67|48.93|48.63|4
1731198670000|2024-11-10 00:31:10|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|9
1731198680000|2024-11-10 00:31:20|48.91|48.61|48.89|48.59|48.92|48.62|48.89|48.59|9
1731198690000|2024-11-10 00:31:30|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1731198700000|2024-11-10 00:31:40|48.91|48.61|48.9|48.6|48.93|48.63|48.89|48.59|10
1731198710000|2024-11-10 00:31:50|48.91|48.61|48.9|48.6|48.91|48.61|48.89|48.59|3
1731198720000|2024-11-10 00:32:00|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731198730000|2024-11-10 00:32:10|48.89|48.59|48.9|48.6|48.92|48.62|48.88|48.58|9
1731198740000|2024-11-10 00:32:20|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1731198750000|2024-11-10 00:32:30|48.91|48.61|48.97|48.67|48.97|48.67|48.9|48.6|11
1731198760000|2024-11-10 00:32:40|48.96|48.66|48.94|48.64|48.97|48.67|48.94|48.64|9
1731198770000|2024-11-10 00:32:50|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|11
1731198780000|2024-11-10 00:33:00|48.92|48.62|48.92|48.62|48.93|48.63|48.92|48.62|9
1731198790000|2024-11-10 00:33:10|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731198800000|2024-11-10 00:33:20|48.91|48.61|48.89|48.59|48.91|48.61|48.89|48.59|5
1731198820000|2024-11-10 00:33:40|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1731198830000|2024-11-10 00:33:50|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|15
1731198840000|2024-11-10 00:34:00|48.9|48.6|48.85|48.55|48.91|48.61|48.84|48.54|10
1731198850000|2024-11-10 00:34:10|48.84|48.54|48.87|48.57|48.87|48.57|48.84|48.54|7
1731198880000|2024-11-10 00:34:40|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1731198890000|2024-11-10 00:34:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|2
1731198900000|2024-11-10 00:35:00|48.86|48.56|48.85|48.55|48.86|48.56|48.85|48.55|4
1731198910000|2024-11-10 00:35:10|48.87|48.57|48.85|48.55|48.87|48.57|48.84|48.54|18
1731198920000|2024-11-10 00:35:20|48.84|48.54|48.85|48.55|48.85|48.55|48.84|48.54|10
1731198930000|2024-11-10 00:35:30|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|7
1731198940000|2024-11-10 00:35:40|48.83|48.53|48.83|48.53|48.85|48.55|48.83|48.53|9
1731198960000|2024-11-10 00:36:00|48.82|48.52|48.81|48.51|48.83|48.53|48.79|48.49|16
1731198970000|2024-11-10 00:36:10|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|7
1731198980000|2024-11-10 00:36:20|48.84|48.54|48.82|48.52|48.85|48.55|48.82|48.52|11
1731198990000|2024-11-10 00:36:30|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|11
1731199000000|2024-11-10 00:36:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1731199010000|2024-11-10 00:36:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|2
1731199020000|2024-11-10 00:37:00|48.77|48.47|48.74|48.44|48.77|48.47|48.74|48.44|10
1731199030000|2024-11-10 00:37:10|48.75|48.45|48.73|48.43|48.75|48.45|48.72|48.42|9
1731199040000|2024-11-10 00:37:20|48.74|48.44|48.77|48.47|48.77|48.47|48.74|48.44|6
1731199050000|2024-11-10 00:37:30|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1731199060000|2024-11-10 00:37:40|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|7
1731199070000|2024-11-10 00:37:50|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1731199080000|2024-11-10 00:38:00|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|10
1731199090000|2024-11-10 00:38:10|48.77|48.47|48.77|48.47|48.78|48.48|48.76|48.46|5
1731199100000|2024-11-10 00:38:20|48.78|48.48|48.79|48.49|48.8|48.5|48.78|48.48|14
1731199110000|2024-11-10 00:38:30|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|13
1731199120000|2024-11-10 00:38:40|48.78|48.48|48.8|48.5|48.8|48.5|48.77|48.47|9
1731199130000|2024-11-10 00:38:50|48.79|48.49|48.8|48.5|48.81|48.51|48.79|48.49|4
1731199140000|2024-11-10 00:39:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1731199150000|2024-11-10 00:39:10|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1731199160000|2024-11-10 00:39:20|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|3
1731199170000|2024-11-10 00:39:30|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1731199180000|2024-11-10 00:39:40|48.83|48.53|48.86|48.56|48.86|48.56|48.83|48.53|6
1731199190000|2024-11-10 00:39:50|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1731199200000|2024-11-10 00:40:00|48.86|48.56|48.84|48.54|48.87|48.57|48.83|48.53|15
1731199210000|2024-11-10 00:40:10|48.83|48.53|48.83|48.53|48.85|48.55|48.82|48.52|16
1731199220000|2024-11-10 00:40:20|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|6
1731199230000|2024-11-10 00:40:30|48.85|48.55|48.87|48.57|48.87|48.57|48.84|48.54|9
1731199240000|2024-11-10 00:40:40|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|12
1731199250000|2024-11-10 00:40:50|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|3
1731199260000|2024-11-10 00:41:00|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|4
1731199270000|2024-11-10 00:41:10|48.83|48.53|48.84|48.54|48.85|48.55|48.83|48.53|10
1731199280000|2024-11-10 00:41:20|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1731199290000|2024-11-10 00:41:30|48.84|48.54|48.89|48.59|48.89|48.59|48.84|48.54|7
1731199300000|2024-11-10 00:41:40|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|9
1731199310000|2024-11-10 00:41:50|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|13
1731199320000|2024-11-10 00:42:00|48.93|48.63|48.96|48.66|48.96|48.66|48.92|48.62|16
1731199330000|2024-11-10 00:42:10|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|11
1731199340000|2024-11-10 00:42:20|48.96|48.66|48.98|48.68|48.98|48.68|48.96|48.66|3
1731199350000|2024-11-10 00:42:30|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1731199360000|2024-11-10 00:42:40|49|48.7|49|48.7|49.01|48.71|48.99|48.69|9
1731199370000|2024-11-10 00:42:50|48.99|48.69|49.03|48.73|49.03|48.73|48.99|48.69|7
1731199380000|2024-11-10 00:43:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|7
1731199390000|2024-11-10 00:43:10|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|3
1731199400000|2024-11-10 00:43:20|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1731199410000|2024-11-10 00:43:30|49.02|48.72|49.03|48.73|49.03|48.73|49.02|48.72|4
1731199420000|2024-11-10 00:43:40|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|8
1731199430000|2024-11-10 00:43:50|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|9
1731199440000|2024-11-10 00:44:00|49.05|48.75|49.08|48.78|49.09|48.79|49.04|48.74|14
1731199450000|2024-11-10 00:44:10|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|11
1731199460000|2024-11-10 00:44:20|49.08|48.78|49.09|48.79|49.09|48.79|49.05|48.75|13
1731199470000|2024-11-10 00:44:30|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|6
1731199480000|2024-11-10 00:44:40|49.06|48.76|49.07|48.77|49.07|48.77|49.06|48.76|8
1731199490000|2024-11-10 00:44:50|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1731199500000|2024-11-10 00:45:00|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|15
1731199510000|2024-11-10 00:45:10|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|10
1731199520000|2024-11-10 00:45:20|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|19
1731199530000|2024-11-10 00:45:30|49.07|48.77|49.08|48.78|49.08|48.78|49.07|48.77|8
1731199540000|2024-11-10 00:45:40|49.07|48.77|49.16|48.86|49.16|48.86|49.06|48.76|9
1731199550000|2024-11-10 00:45:50|49.15|48.85|49.14|48.84|49.16|48.86|49.13|48.83|8
1731199560000|2024-11-10 00:46:00|49.15|48.85|49.12|48.82|49.18|48.88|49.12|48.82|14
1731199570000|2024-11-10 00:46:10|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|7
1731199580000|2024-11-10 00:46:20|49.12|48.82|49.13|48.83|49.14|48.84|49.12|48.82|4
1731199590000|2024-11-10 00:46:30|49.12|48.82|49.12|48.82|49.12|48.82|49.12|48.82|1
1731199600000|2024-11-10 00:46:40|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|4
1731199610000|2024-11-10 00:46:50|49.13|48.83|49.1|48.8|49.13|48.83|49.1|48.8|6
1731199620000|2024-11-10 00:47:00|49.09|48.79|49.07|48.77|49.09|48.79|49.06|48.76|9
1731199630000|2024-11-10 00:47:10|49.06|48.76|49.06|48.76|49.07|48.77|49.06|48.76|5
1731199640000|2024-11-10 00:47:20|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|13
1731199660000|2024-11-10 00:47:40|49.12|48.82|49.08|48.78|49.12|48.82|49.08|48.78|11
1731199670000|2024-11-10 00:47:50|49.07|48.77|49.07|48.77|49.07|48.77|49.06|48.76|3
1731199680000|2024-11-10 00:48:00|49.08|48.78|49.07|48.77|49.08|48.78|49.07|48.77|4
1731199690000|2024-11-10 00:48:10|49.08|48.78|49.08|48.78|49.1|48.8|49.08|48.78|7
1731199700000|2024-11-10 00:48:20|49.09|48.79|49.07|48.77|49.09|48.79|49.07|48.77|5
1731199710000|2024-11-10 00:48:30|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|5
1731199720000|2024-11-10 00:48:40|49.09|48.79|49.05|48.75|49.1|48.8|49.05|48.75|10
1731199730000|2024-11-10 00:48:50|49.04|48.74|48.99|48.69|49.04|48.74|48.99|48.69|6
1731199740000|2024-11-10 00:49:00|49|48.7|48.99|48.69|49.01|48.71|48.99|48.69|10
1731199750000|2024-11-10 00:49:10|48.98|48.68|48.95|48.65|48.98|48.68|48.93|48.63|14
1731199760000|2024-11-10 00:49:20|48.96|48.66|48.96|48.66|48.96|48.66|48.94|48.64|11
1731199770000|2024-11-10 00:49:30|48.97|48.67|48.94|48.64|48.97|48.67|48.94|48.64|6
1731199780000|2024-11-10 00:49:40|48.95|48.65|48.97|48.67|48.97|48.67|48.95|48.65|7
1731199790000|2024-11-10 00:49:50|48.98|48.68|49|48.7|49.01|48.71|48.98|48.68|7
1731199800000|2024-11-10 00:50:00|48.99|48.69|49|48.7|49.01|48.71|48.99|48.69|8
1731199810000|2024-11-10 00:50:10|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|4
1731199820000|2024-11-10 00:50:20|48.97|48.67|48.96|48.66|48.97|48.67|48.96|48.66|2
1731199830000|2024-11-10 00:50:30|48.95|48.65|48.98|48.68|48.98|48.68|48.94|48.64|14
1731199840000|2024-11-10 00:50:40|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1731199850000|2024-11-10 00:50:50|49|48.7|49|48.7|49|48.7|49|48.7|1
1731199860000|2024-11-10 00:51:00|48.99|48.69|49|48.7|49|48.7|48.98|48.68|8
1731199870000|2024-11-10 00:51:10|49.01|48.71|49.02|48.72|49.03|48.73|49.01|48.71|8
1731199880000|2024-11-10 00:51:20|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|7
1731199890000|2024-11-10 00:51:30|49.04|48.74|49.02|48.72|49.05|48.75|49.02|48.72|7
1731199900000|2024-11-10 00:51:40|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|6
1731199910000|2024-11-10 00:51:50|48.97|48.67|49|48.7|49.02|48.72|48.97|48.67|8
1731199920000|2024-11-10 00:52:00|49.01|48.71|48.98|48.68|49.01|48.71|48.98|48.68|10
1731199930000|2024-11-10 00:52:10|48.99|48.69|48.97|48.67|48.99|48.69|48.97|48.67|9
1731199940000|2024-11-10 00:52:20|48.98|48.68|48.94|48.64|48.98|48.68|48.94|48.64|9
1731199950000|2024-11-10 00:52:30|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1731199960000|2024-11-10 00:52:40|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|4
1731199970000|2024-11-10 00:52:50|48.94|48.64|48.95|48.65|48.95|48.65|48.94|48.64|2
1731199980000|2024-11-10 00:53:00|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|13
1731199990000|2024-11-10 00:53:10|49|48.7|49|48.7|49|48.7|48.98|48.68|7
1731200000000|2024-11-10 00:53:20|49.01|48.71|49|48.7|49.02|48.72|48.99|48.69|10
1731200010000|2024-11-10 00:53:30|48.99|48.69|49|48.7|49|48.7|48.99|48.69|4
1731200020000|2024-11-10 00:53:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|5
1731200030000|2024-11-10 00:53:50|49|48.7|49|48.7|49|48.7|48.99|48.69|7
1731200040000|2024-11-10 00:54:00|48.99|48.69|49.02|48.72|49.02|48.72|48.99|48.69|4
1731200050000|2024-11-10 00:54:10|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|10
1731200060000|2024-11-10 00:54:20|49.03|48.73|49.03|48.73|49.04|48.74|49.02|48.72|11
1731200070000|2024-11-10 00:54:30|49.04|48.74|49.03|48.73|49.04|48.74|49.03|48.73|16
1731200080000|2024-11-10 00:54:40|49.04|48.74|49.02|48.72|49.04|48.74|49.01|48.71|7
1731200090000|2024-11-10 00:54:50|49.01|48.71|49.04|48.74|49.04|48.74|49.01|48.71|6
1731200100000|2024-11-10 00:55:00|49.05|48.75|49.05|48.75|49.07|48.77|49.04|48.74|10
1731200110000|2024-11-10 00:55:10|49.04|48.74|49.05|48.75|49.06|48.76|49.04|48.74|10
1731200120000|2024-11-10 00:55:20|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|5
1731200130000|2024-11-10 00:55:30|49.03|48.73|49.02|48.72|49.03|48.73|49.02|48.72|12
1731200140000|2024-11-10 00:55:40|49.03|48.73|49.03|48.73|49.03|48.73|49.02|48.72|5
1731200150000|2024-11-10 00:55:50|49.02|48.72|49.01|48.71|49.04|48.74|49.01|48.71|13
1731200160000|2024-11-10 00:56:00|49.02|48.72|49.04|48.74|49.04|48.74|49.02|48.72|9
1731200170000|2024-11-10 00:56:10|49.03|48.73|49.03|48.73|49.05|48.75|49.03|48.73|16
1731200180000|2024-11-10 00:56:20|49.04|48.74|49.04|48.74|49.04|48.74|49.03|48.73|11
1731200190000|2024-11-10 00:56:30|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|4
1731200200000|2024-11-10 00:56:40|49.03|48.73|49.04|48.74|49.04|48.74|49.02|48.72|4
1731200210000|2024-11-10 00:56:50|49.03|48.73|49.04|48.74|49.04|48.74|49.03|48.73|2
1731200220000|2024-11-10 00:57:00|49.05|48.75|49.05|48.75|49.05|48.75|49.04|48.74|5
1731200230000|2024-11-10 00:57:10|49.04|48.74|49.08|48.78|49.09|48.79|49.04|48.74|19
1731200240000|2024-11-10 00:57:20|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1731200250000|2024-11-10 00:57:30|49.08|48.78|49.03|48.73|49.08|48.78|49.03|48.73|8
1731200260000|2024-11-10 00:57:40|49.02|48.72|49.02|48.72|49.03|48.73|49.02|48.72|7
1731200270000|2024-11-10 00:57:50|49.01|48.71|49.03|48.73|49.03|48.73|49.01|48.71|7
1731200280000|2024-11-10 00:58:00|49.02|48.72|49.03|48.73|49.03|48.73|49.01|48.71|8
1731200290000|2024-11-10 00:58:10|49.02|48.72|49.04|48.74|49.05|48.75|49.02|48.72|7
1731200300000|2024-11-10 00:58:20|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|3
1731200310000|2024-11-10 00:58:30|49.04|48.74|49.01|48.71|49.04|48.74|49.01|48.71|6
1731200320000|2024-11-10 00:58:40|49|48.7|48.92|48.62|49|48.7|48.91|48.61|14
1731200330000|2024-11-10 00:58:50|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|5
1731200340000|2024-11-10 00:59:00|48.95|48.65|48.97|48.67|48.97|48.67|48.93|48.63|7
1731200350000|2024-11-10 00:59:10|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|14
1731200360000|2024-11-10 00:59:20|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|6
1731200370000|2024-11-10 00:59:30|48.98|48.68|48.97|48.67|48.99|48.69|48.97|48.67|6
1731200380000|2024-11-10 00:59:40|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|6
1731200390000|2024-11-10 00:59:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1731200400000|2024-11-10 01:00:00|48.98|48.68|48.99|48.69|48.99|48.69|48.97|48.67|10
1731200410000|2024-11-10 01:00:10|49|48.7|49|48.7|49.02|48.72|49|48.7|6
1731200420000|2024-11-10 01:00:20|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|6
1731200430000|2024-11-10 01:00:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|6
1731200440000|2024-11-10 01:00:40|48.97|48.67|48.95|48.65|48.98|48.68|48.95|48.65|7
1731200450000|2024-11-10 01:00:50|48.94|48.64|48.95|48.65|48.95|48.65|48.93|48.63|4
1731200460000|2024-11-10 01:01:00|48.96|48.66|48.94|48.64|48.98|48.68|48.94|48.64|7
1731200470000|2024-11-10 01:01:10|48.95|48.65|48.94|48.64|48.96|48.66|48.93|48.63|8
1731200480000|2024-11-10 01:01:20|48.95|48.65|48.94|48.64|48.96|48.66|48.93|48.63|8
1731200490000|2024-11-10 01:01:30|48.95|48.65|48.97|48.67|48.98|48.68|48.95|48.65|9
1731200500000|2024-11-10 01:01:40|48.96|48.66|48.92|48.62|48.96|48.66|48.92|48.62|9
1731200510000|2024-11-10 01:01:50|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|7
1731200520000|2024-11-10 01:02:00|48.94|48.64|48.99|48.69|48.99|48.69|48.94|48.64|10
1731200530000|2024-11-10 01:02:10|49|48.7|49|48.7|49.01|48.71|48.99|48.69|11
1731200550000|2024-11-10 01:02:30|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|2
1731200560000|2024-11-10 01:02:40|48.99|48.69|48.99|48.69|49|48.7|48.99|48.69|9
1731200570000|2024-11-10 01:02:50|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1731200580000|2024-11-10 01:03:00|48.98|48.68|49.01|48.71|49.01|48.71|48.98|48.68|5
1731200590000|2024-11-10 01:03:10|49|48.7|49.03|48.73|49.03|48.73|49|48.7|6
1731200600000|2024-11-10 01:03:20|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|5
1731200610000|2024-11-10 01:03:30|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|3
1731200620000|2024-11-10 01:03:40|49.08|48.78|49.09|48.79|49.09|48.79|49.07|48.77|10
1731200630000|2024-11-10 01:03:50|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|8
1731200640000|2024-11-10 01:04:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1731200660000|2024-11-10 01:04:20|49.09|48.79|49.1|48.8|49.1|48.8|49.09|48.79|2
1731200670000|2024-11-10 01:04:30|49.09|48.79|49.03|48.73|49.09|48.79|49.02|48.72|13
1731200680000|2024-11-10 01:04:40|49.02|48.72|49|48.7|49.03|48.73|49|48.7|13
1731200690000|2024-11-10 01:04:50|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|9
1731200700000|2024-11-10 01:05:00|49|48.7|48.99|48.69|49|48.7|48.98|48.68|10
1731200710000|2024-11-10 01:05:10|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1731200720000|2024-11-10 01:05:20|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|12
1731200730000|2024-11-10 01:05:30|49|48.7|49.01|48.71|49.01|48.71|49|48.7|2
1731200740000|2024-11-10 01:05:40|49.02|48.72|49.01|48.71|49.02|48.72|49.01|48.71|6
1731200750000|2024-11-10 01:05:50|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|8
1731200760000|2024-11-10 01:06:00|49.02|48.72|49.02|48.72|49.04|48.74|49.02|48.72|8
1731200770000|2024-11-10 01:06:10|49.03|48.73|48.99|48.69|49.03|48.73|48.99|48.69|5
1731200780000|2024-11-10 01:06:20|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|4
1731200790000|2024-11-10 01:06:30|49|48.7|49|48.7|49.01|48.71|48.99|48.69|9
1731200800000|2024-11-10 01:06:40|48.99|48.69|48.96|48.66|49|48.7|48.96|48.66|9
1731200810000|2024-11-10 01:06:50|48.94|48.64|48.97|48.67|48.97|48.67|48.92|48.62|9
1731200820000|2024-11-10 01:07:00|48.96|48.66|48.94|48.64|48.97|48.67|48.93|48.63|11
1731200830000|2024-11-10 01:07:10|48.93|48.63|48.93|48.63|48.93|48.63|48.92|48.62|3
1731200840000|2024-11-10 01:07:20|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|4
1731200850000|2024-11-10 01:07:30|48.92|48.62|48.91|48.61|48.92|48.62|48.91|48.61|4
1731200870000|2024-11-10 01:07:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731200880000|2024-11-10 01:08:00|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1731200890000|2024-11-10 01:08:10|48.88|48.58|48.85|48.55|48.88|48.58|48.85|48.55|8
1731200900000|2024-11-10 01:08:20|48.86|48.56|48.88|48.58|48.88|48.58|48.86|48.56|11
1731200910000|2024-11-10 01:08:30|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|4
1731200920000|2024-11-10 01:08:40|48.87|48.57|48.87|48.57|48.87|48.57|48.84|48.54|11
1731200930000|2024-11-10 01:08:50|48.86|48.56|48.87|48.57|48.87|48.57|48.86|48.56|8
1731200940000|2024-11-10 01:09:00|48.86|48.56|48.82|48.52|48.87|48.57|48.81|48.51|11
1731200950000|2024-11-10 01:09:10|48.81|48.51|48.79|48.49|48.81|48.51|48.79|48.49|3
1731200960000|2024-11-10 01:09:20|48.78|48.48|48.78|48.48|48.78|48.48|48.75|48.45|7
1731200970000|2024-11-10 01:09:30|48.77|48.47|48.73|48.43|48.77|48.47|48.73|48.43|7
1731200980000|2024-11-10 01:09:40|48.72|48.42|48.69|48.39|48.72|48.42|48.68|48.38|5
1731200990000|2024-11-10 01:09:50|48.68|48.38|48.69|48.39|48.71|48.41|48.68|48.38|10
1731201000000|2024-11-10 01:10:00|48.68|48.38|48.67|48.37|48.68|48.38|48.65|48.35|10
1731201010000|2024-11-10 01:10:10|48.68|48.38|48.65|48.35|48.68|48.38|48.65|48.35|10
1731201020000|2024-11-10 01:10:20|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|9
1731201030000|2024-11-10 01:10:30|48.63|48.33|48.68|48.38|48.69|48.39|48.63|48.33|20
1731201040000|2024-11-10 01:10:40|48.69|48.39|48.73|48.43|48.74|48.44|48.69|48.39|13
1731201050000|2024-11-10 01:10:50|48.74|48.44|48.76|48.46|48.77|48.47|48.73|48.43|11
1731201060000|2024-11-10 01:11:00|48.77|48.47|48.82|48.52|48.82|48.52|48.77|48.47|9
1731201070000|2024-11-10 01:11:10|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|8
1731201080000|2024-11-10 01:11:20|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|10
1731201090000|2024-11-10 01:11:30|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|7
1731201100000|2024-11-10 01:11:40|48.8|48.5|48.82|48.52|48.84|48.54|48.8|48.5|12
1731201110000|2024-11-10 01:11:50|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|5
1731201120000|2024-11-10 01:12:00|48.8|48.5|48.79|48.49|48.81|48.51|48.79|48.49|6
1731201130000|2024-11-10 01:12:10|48.78|48.48|48.78|48.48|48.8|48.5|48.78|48.48|7
1731201140000|2024-11-10 01:12:20|48.79|48.49|48.81|48.51|48.81|48.51|48.78|48.48|11
1731201150000|2024-11-10 01:12:30|48.8|48.5|48.75|48.45|48.81|48.51|48.75|48.45|12
1731201160000|2024-11-10 01:12:40|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|6
1731201170000|2024-11-10 01:12:50|48.74|48.44|48.78|48.48|48.78|48.48|48.74|48.44|7
1731201180000|2024-11-10 01:13:00|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|11
1731201190000|2024-11-10 01:13:10|48.84|48.54|48.84|48.54|48.86|48.56|48.84|48.54|5
1731201200000|2024-11-10 01:13:20|48.83|48.53|48.81|48.51|48.84|48.54|48.81|48.51|11
1731201210000|2024-11-10 01:13:30|48.82|48.52|48.82|48.52|48.82|48.52|48.8|48.5|9
1731201220000|2024-11-10 01:13:40|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|13
1731201230000|2024-11-10 01:13:50|48.8|48.5|48.8|48.5|48.82|48.52|48.8|48.5|11
1731201240000|2024-11-10 01:14:00|48.79|48.49|48.8|48.5|48.81|48.51|48.77|48.47|9
1731201250000|2024-11-10 01:14:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|11
1731201260000|2024-11-10 01:14:20|48.8|48.5|48.78|48.48|48.82|48.52|48.78|48.48|9
1731201270000|2024-11-10 01:14:30|48.77|48.47|48.76|48.46|48.77|48.47|48.74|48.44|7
1731201280000|2024-11-10 01:14:40|48.75|48.45|48.75|48.45|48.76|48.46|48.74|48.44|12
1731201290000|2024-11-10 01:14:50|48.76|48.46|48.73|48.43|48.77|48.47|48.73|48.43|6
1731201300000|2024-11-10 01:15:00|48.72|48.42|48.76|48.46|48.77|48.47|48.72|48.42|11
1731201310000|2024-11-10 01:15:10|48.77|48.47|48.81|48.51|48.81|48.51|48.77|48.47|7
1731201320000|2024-11-10 01:15:20|48.82|48.52|48.84|48.54|48.84|48.54|48.8|48.5|13
1731201330000|2024-11-10 01:15:30|48.85|48.55|48.84|48.54|48.86|48.56|48.84|48.54|8
1731201340000|2024-11-10 01:15:40|48.83|48.53|48.8|48.5|48.85|48.55|48.8|48.5|10
1731201350000|2024-11-10 01:15:50|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|12
1731201360000|2024-11-10 01:16:00|48.83|48.53|48.81|48.51|48.84|48.54|48.81|48.51|11
1731201370000|2024-11-10 01:16:10|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|6
1731201380000|2024-11-10 01:16:20|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|4
1731201390000|2024-11-10 01:16:30|48.82|48.52|48.79|48.49|48.82|48.52|48.79|48.49|16
1731201400000|2024-11-10 01:16:40|48.8|48.5|48.79|48.49|48.8|48.5|48.78|48.48|10
1731201410000|2024-11-10 01:16:50|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|5
1731201420000|2024-11-10 01:17:00|48.77|48.47|48.74|48.44|48.77|48.47|48.72|48.42|11
1731201430000|2024-11-10 01:17:10|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|7
1731201440000|2024-11-10 01:17:20|48.72|48.42|48.69|48.39|48.73|48.43|48.69|48.39|6
1731201450000|2024-11-10 01:17:30|48.68|48.38|48.63|48.33|48.69|48.39|48.63|48.33|14
1731201460000|2024-11-10 01:17:40|48.64|48.34|48.63|48.33|48.64|48.34|48.62|48.32|10
1731201470000|2024-11-10 01:17:50|48.64|48.34|48.7|48.4|48.7|48.4|48.64|48.34|8
1731201480000|2024-11-10 01:18:00|48.71|48.41|48.72|48.42|48.73|48.43|48.68|48.38|9
1731201490000|2024-11-10 01:18:10|48.73|48.43|48.74|48.44|48.74|48.44|48.72|48.42|10
1731201500000|2024-11-10 01:18:20|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|7
1731201510000|2024-11-10 01:18:30|48.72|48.42|48.73|48.43|48.73|48.43|48.71|48.41|6
1731201520000|2024-11-10 01:18:40|48.74|48.44|48.7|48.4|48.74|48.44|48.7|48.4|5
1731201530000|2024-11-10 01:18:50|48.69|48.39|48.7|48.4|48.71|48.41|48.69|48.39|6
1731201540000|2024-11-10 01:19:00|48.71|48.41|48.69|48.39|48.71|48.41|48.69|48.39|7
1731201550000|2024-11-10 01:19:10|48.68|48.38|48.69|48.39|48.7|48.4|48.67|48.37|8
1731201560000|2024-11-10 01:19:20|48.68|48.38|48.69|48.39|48.71|48.41|48.68|48.38|8
1731201570000|2024-11-10 01:19:30|48.7|48.4|48.71|48.41|48.72|48.42|48.69|48.39|10
1731201580000|2024-11-10 01:19:40|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|6
1731201590000|2024-11-10 01:19:50|48.7|48.4|48.69|48.39|48.7|48.4|48.69|48.39|6
1731201600000|2024-11-10 01:20:00|48.67|48.37|48.69|48.39|48.7|48.4|48.67|48.37|16
1731201610000|2024-11-10 01:20:10|48.7|48.4|48.71|48.41|48.71|48.41|48.69|48.39|4
1731201620000|2024-11-10 01:20:20|48.72|48.42|48.71|48.41|48.74|48.44|48.71|48.41|7
1731201630000|2024-11-10 01:20:30|48.72|48.42|48.74|48.44|48.75|48.45|48.72|48.42|6
1731201640000|2024-11-10 01:20:40|48.73|48.43|48.71|48.41|48.74|48.44|48.71|48.41|17
1731201650000|2024-11-10 01:20:50|48.72|48.42|48.7|48.4|48.72|48.42|48.7|48.4|19
1731201660000|2024-11-10 01:21:00|48.69|48.39|48.67|48.37|48.69|48.39|48.64|48.34|9
1731201670000|2024-11-10 01:21:10|48.66|48.36|48.67|48.37|48.69|48.39|48.66|48.36|11
1731201680000|2024-11-10 01:21:20|48.68|48.38|48.68|48.38|48.69|48.39|48.67|48.37|17
1731201690000|2024-11-10 01:21:30|48.67|48.37|48.67|48.37|48.67|48.37|48.64|48.34|7
1731201700000|2024-11-10 01:21:40|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|7
1731201710000|2024-11-10 01:21:50|48.66|48.36|48.68|48.38|48.68|48.38|48.64|48.34|6
1731201720000|2024-11-10 01:22:00|48.67|48.37|48.67|48.37|48.68|48.38|48.67|48.37|5
1731201730000|2024-11-10 01:22:10|48.68|48.38|48.67|48.37|48.69|48.39|48.67|48.37|4
1731201740000|2024-11-10 01:22:20|48.66|48.36|48.65|48.35|48.66|48.36|48.65|48.35|2
1731201750000|2024-11-10 01:22:30|48.66|48.36|48.65|48.35|48.67|48.37|48.64|48.34|8
1731201760000|2024-11-10 01:22:40|48.66|48.36|48.66|48.36|48.68|48.38|48.66|48.36|5
1731201770000|2024-11-10 01:22:50|48.65|48.35|48.64|48.34|48.65|48.35|48.63|48.33|8
1731201780000|2024-11-10 01:23:00|48.63|48.33|48.62|48.32|48.64|48.34|48.62|48.32|6
1731201790000|2024-11-10 01:23:10|48.61|48.31|48.63|48.33|48.63|48.33|48.61|48.31|9
1731201800000|2024-11-10 01:23:20|48.62|48.32|48.62|48.32|48.63|48.33|48.6|48.3|9
1731201810000|2024-11-10 01:23:30|48.63|48.33|48.62|48.32|48.63|48.33|48.62|48.32|2
1731201820000|2024-11-10 01:23:40|48.63|48.33|48.64|48.34|48.64|48.34|48.62|48.32|8
1731201830000|2024-11-10 01:23:50|48.63|48.33|48.71|48.41|48.71|48.41|48.63|48.33|13
1731201840000|2024-11-10 01:24:00|48.7|48.4|48.7|48.4|48.71|48.41|48.7|48.4|7
1731201850000|2024-11-10 01:24:10|48.71|48.41|48.74|48.44|48.74|48.44|48.7|48.4|12
1731201860000|2024-11-10 01:24:20|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1731201870000|2024-11-10 01:24:30|48.72|48.42|48.77|48.47|48.77|48.47|48.72|48.42|9
1731201880000|2024-11-10 01:24:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|4
1731201890000|2024-11-10 01:24:50|48.8|48.5|48.86|48.56|48.86|48.56|48.8|48.5|7
1731201900000|2024-11-10 01:25:00|48.87|48.57|48.85|48.55|48.88|48.58|48.84|48.54|7
1731201910000|2024-11-10 01:25:10|48.84|48.54|48.83|48.53|48.84|48.54|48.83|48.53|8
1731201920000|2024-11-10 01:25:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|2
1731201930000|2024-11-10 01:25:30|48.8|48.5|48.81|48.51|48.81|48.51|48.8|48.5|2
1731201940000|2024-11-10 01:25:40|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1731201950000|2024-11-10 01:25:50|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|10
1731201960000|2024-11-10 01:26:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|7
1731201970000|2024-11-10 01:26:10|48.82|48.52|48.83|48.53|48.85|48.55|48.81|48.51|8
1731201980000|2024-11-10 01:26:20|48.84|48.54|48.84|48.54|48.85|48.55|48.83|48.53|9
1731201990000|2024-11-10 01:26:30|48.83|48.53|48.87|48.57|48.87|48.57|48.83|48.53|13
1731202000000|2024-11-10 01:26:40|48.88|48.58|48.86|48.56|48.88|48.58|48.86|48.56|3
1731202010000|2024-11-10 01:26:50|48.85|48.55|48.83|48.53|48.85|48.55|48.83|48.53|9
1731202020000|2024-11-10 01:27:00|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|7
1731202030000|2024-11-10 01:27:10|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|4
1731202040000|2024-11-10 01:27:20|48.85|48.55|48.86|48.56|48.86|48.56|48.84|48.54|8
1731202050000|2024-11-10 01:27:30|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1731202080000|2024-11-10 01:28:00|48.88|48.58|48.87|48.57|48.89|48.59|48.87|48.57|6
1731202090000|2024-11-10 01:28:10|48.88|48.58|48.91|48.61|48.91|48.61|48.88|48.58|4
1731202100000|2024-11-10 01:28:20|48.9|48.6|48.9|48.6|48.91|48.61|48.9|48.6|3
1731202110000|2024-11-10 01:28:30|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|4
1731202120000|2024-11-10 01:28:40|48.89|48.59|48.91|48.61|48.91|48.61|48.89|48.59|9
1731202130000|2024-11-10 01:28:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1731202140000|2024-11-10 01:29:00|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1731202150000|2024-11-10 01:29:10|48.9|48.6|48.9|48.6|48.91|48.61|48.89|48.59|5
1731202170000|2024-11-10 01:29:30|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|3
1731202180000|2024-11-10 01:29:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731202200000|2024-11-10 01:30:00|48.89|48.59|48.9|48.6|48.91|48.61|48.89|48.59|8
1731202210000|2024-11-10 01:30:10|48.91|48.61|48.9|48.6|48.92|48.62|48.89|48.59|6
1731202220000|2024-11-10 01:30:20|48.89|48.59|48.89|48.59|48.9|48.6|48.87|48.57|6
1731202230000|2024-11-10 01:30:30|48.9|48.6|48.91|48.61|48.91|48.61|48.9|48.6|2
1731202240000|2024-11-10 01:30:40|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731202260000|2024-11-10 01:31:00|48.91|48.61|48.89|48.59|48.91|48.61|48.88|48.58|7
1731202270000|2024-11-10 01:31:10|48.88|48.58|48.9|48.6|48.9|48.6|48.88|48.58|3
1731202280000|2024-11-10 01:31:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|3
1731202290000|2024-11-10 01:31:30|48.92|48.62|48.93|48.63|48.94|48.64|48.91|48.61|10
1731202300000|2024-11-10 01:31:40|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1731202310000|2024-11-10 01:31:50|48.91|48.61|48.9|48.6|48.92|48.62|48.9|48.6|4
1731202320000|2024-11-10 01:32:00|48.89|48.59|48.85|48.55|48.89|48.59|48.85|48.55|6
1731202330000|2024-11-10 01:32:10|48.86|48.56|48.82|48.52|48.86|48.56|48.81|48.51|6
1731202340000|2024-11-10 01:32:20|48.81|48.51|48.78|48.48|48.81|48.51|48.78|48.48|6
1731202350000|2024-11-10 01:32:30|48.79|48.49|48.81|48.51|48.84|48.54|48.79|48.49|13
1731202360000|2024-11-10 01:32:40|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1731202370000|2024-11-10 01:32:50|48.81|48.51|48.8|48.5|48.81|48.51|48.8|48.5|2
1731202380000|2024-11-10 01:33:00|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1731202390000|2024-11-10 01:33:10|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|10
1731202400000|2024-11-10 01:33:20|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|10
1731202410000|2024-11-10 01:33:30|48.77|48.47|48.76|48.46|48.78|48.48|48.76|48.46|4
1731202420000|2024-11-10 01:33:40|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|4
1731202430000|2024-11-10 01:33:50|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|8
1731202440000|2024-11-10 01:34:00|48.79|48.49|48.79|48.49|48.79|48.49|48.77|48.47|9
1731202450000|2024-11-10 01:34:10|48.8|48.5|48.87|48.57|48.87|48.57|48.8|48.5|8
1731202460000|2024-11-10 01:34:20|48.86|48.56|48.87|48.57|48.89|48.59|48.86|48.56|8
1731202470000|2024-11-10 01:34:30|48.88|48.58|48.83|48.53|48.88|48.58|48.83|48.53|7
1731202480000|2024-11-10 01:34:40|48.82|48.52|48.83|48.53|48.84|48.54|48.82|48.52|10
1731202490000|2024-11-10 01:34:50|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1731202500000|2024-11-10 01:35:00|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|2
1731202510000|2024-11-10 01:35:10|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|4
1731202520000|2024-11-10 01:35:20|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|9
1731202530000|2024-11-10 01:35:30|48.84|48.54|48.77|48.47|48.84|48.54|48.75|48.45|12
1731202540000|2024-11-10 01:35:40|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|3
1731202550000|2024-11-10 01:35:50|48.79|48.49|48.78|48.48|48.79|48.49|48.77|48.47|8
1731202560000|2024-11-10 01:36:00|48.79|48.49|48.8|48.5|48.8|48.5|48.79|48.49|4
1731202570000|2024-11-10 01:36:10|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|9
1731202580000|2024-11-10 01:36:20|48.82|48.52|48.82|48.52|48.82|48.52|48.81|48.51|5
1731202590000|2024-11-10 01:36:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1731202600000|2024-11-10 01:36:40|48.82|48.52|48.87|48.57|48.87|48.57|48.81|48.51|10
1731202610000|2024-11-10 01:36:50|48.86|48.56|48.84|48.54|48.87|48.57|48.84|48.54|5
1731202620000|2024-11-10 01:37:00|48.85|48.55|48.82|48.52|48.85|48.55|48.82|48.52|8
1731202630000|2024-11-10 01:37:10|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|5
1731202640000|2024-11-10 01:37:20|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1731202650000|2024-11-10 01:37:30|48.8|48.5|48.78|48.48|48.8|48.5|48.78|48.48|9
1731202660000|2024-11-10 01:37:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1731202680000|2024-11-10 01:38:00|48.78|48.48|48.8|48.5|48.8|48.5|48.78|48.48|5
1731202690000|2024-11-10 01:38:10|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|5
1731202700000|2024-11-10 01:38:20|48.82|48.52|48.87|48.57|48.87|48.57|48.82|48.52|9
1731202710000|2024-11-10 01:38:30|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1731202720000|2024-11-10 01:38:40|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|13
1731202730000|2024-11-10 01:38:50|48.82|48.52|48.81|48.51|48.83|48.53|48.81|48.51|3
1731202740000|2024-11-10 01:39:00|48.8|48.5|48.8|48.5|48.8|48.5|48.78|48.48|5
1731202750000|2024-11-10 01:39:10|48.79|48.49|48.82|48.52|48.82|48.52|48.79|48.49|11
1731202760000|2024-11-10 01:39:20|48.81|48.51|48.82|48.52|48.82|48.52|48.81|48.51|4
1731202770000|2024-11-10 01:39:30|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|12
1731202780000|2024-11-10 01:39:40|48.81|48.51|48.79|48.49|48.82|48.52|48.79|48.49|7
1731202790000|2024-11-10 01:39:50|48.78|48.48|48.78|48.48|48.79|48.49|48.77|48.47|7
1731202800000|2024-11-10 01:40:00|48.77|48.47|48.78|48.48|48.78|48.48|48.76|48.46|4
1731202810000|2024-11-10 01:40:10|48.77|48.47|48.75|48.45|48.78|48.48|48.74|48.44|11
1731202820000|2024-11-10 01:40:20|48.76|48.46|48.77|48.47|48.78|48.48|48.76|48.46|6
1731202830000|2024-11-10 01:40:30|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1731202840000|2024-11-10 01:40:40|48.78|48.48|48.79|48.49|48.79|48.49|48.78|48.48|12
1731202850000|2024-11-10 01:40:50|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|11
1731202860000|2024-11-10 01:41:00|48.81|48.51|48.81|48.51|48.81|48.51|48.8|48.5|7
1731202870000|2024-11-10 01:41:10|48.8|48.5|48.8|48.5|48.81|48.51|48.79|48.49|7
1731202880000|2024-11-10 01:41:20|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|9
1731202890000|2024-11-10 01:41:30|48.8|48.5|48.8|48.5|48.81|48.51|48.8|48.5|7
1731202900000|2024-11-10 01:41:40|48.79|48.49|48.79|48.49|48.79|48.49|48.79|48.49|1
1731202910000|2024-11-10 01:41:50|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|8
1731202920000|2024-11-10 01:42:00|48.8|48.5|48.79|48.49|48.8|48.5|48.79|48.49|6
1731202940000|2024-11-10 01:42:20|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1731202950000|2024-11-10 01:42:30|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1731202960000|2024-11-10 01:42:40|48.8|48.5|48.8|48.5|48.8|48.5|48.79|48.49|5
1731202970000|2024-11-10 01:42:50|48.79|48.49|48.79|48.49|48.8|48.5|48.78|48.48|7
1731202980000|2024-11-10 01:43:00|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|3
1731202990000|2024-11-10 01:43:10|48.83|48.53|48.86|48.56|48.86|48.56|48.82|48.52|4
1731203000000|2024-11-10 01:43:20|48.87|48.57|48.88|48.58|48.89|48.59|48.87|48.57|3
1731203010000|2024-11-10 01:43:30|48.89|48.59|48.88|48.58|48.89|48.59|48.87|48.57|7
1731203020000|2024-11-10 01:43:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|9
1731203030000|2024-11-10 01:43:50|48.86|48.56|48.85|48.55|48.86|48.56|48.84|48.54|8
1731203040000|2024-11-10 01:44:00|48.84|48.54|48.83|48.53|48.85|48.55|48.83|48.53|4
1731203050000|2024-11-10 01:44:10|48.84|48.54|48.84|48.54|48.84|48.54|48.83|48.53|5
1731203060000|2024-11-10 01:44:20|48.85|48.55|48.89|48.59|48.89|48.59|48.84|48.54|15
1731203070000|2024-11-10 01:44:30|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1731203080000|2024-11-10 01:44:40|48.87|48.57|48.87|48.57|48.88|48.58|48.87|48.57|7
1731203090000|2024-11-10 01:44:50|48.88|48.58|48.83|48.53|48.88|48.58|48.83|48.53|9
1731203100000|2024-11-10 01:45:00|48.82|48.52|48.82|48.52|48.83|48.53|48.81|48.51|9
1731203110000|2024-11-10 01:45:10|48.83|48.53|48.84|48.54|48.86|48.56|48.82|48.52|14
1731203120000|2024-11-10 01:45:20|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|9
1731203130000|2024-11-10 01:45:30|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|10
1731203140000|2024-11-10 01:45:40|48.87|48.57|48.89|48.59|48.9|48.6|48.87|48.57|11
1731203150000|2024-11-10 01:45:50|48.9|48.6|48.93|48.63|48.93|48.63|48.89|48.59|8
1731203160000|2024-11-10 01:46:00|48.92|48.62|48.93|48.63|48.93|48.63|48.92|48.62|8
1731203170000|2024-11-10 01:46:10|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|7
1731203180000|2024-11-10 01:46:20|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|7
1731203200000|2024-11-10 01:46:40|48.92|48.62|48.95|48.65|48.95|48.65|48.92|48.62|7
1731203210000|2024-11-10 01:46:50|48.96|48.66|48.97|48.67|48.97|48.67|48.95|48.65|10
1731203220000|2024-11-10 01:47:00|48.96|48.66|48.91|48.61|48.96|48.66|48.91|48.61|12
1731203230000|2024-11-10 01:47:10|48.92|48.62|48.91|48.61|48.92|48.62|48.9|48.6|6
1731203240000|2024-11-10 01:47:20|48.9|48.6|48.92|48.62|48.93|48.63|48.9|48.6|12
1731203250000|2024-11-10 01:47:30|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|12
1731203260000|2024-11-10 01:47:40|48.92|48.62|48.92|48.62|48.93|48.63|48.91|48.61|13
1731203270000|2024-11-10 01:47:50|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1731203280000|2024-11-10 01:48:00|48.92|48.62|48.9|48.6|48.92|48.62|48.89|48.59|5
1731203290000|2024-11-10 01:48:10|48.91|48.61|48.91|48.61|48.91|48.61|48.9|48.6|7
1731203300000|2024-11-10 01:48:20|48.92|48.62|48.91|48.61|48.93|48.63|48.91|48.61|11
1731203310000|2024-11-10 01:48:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1731203320000|2024-11-10 01:48:40|48.91|48.61|48.92|48.62|48.93|48.63|48.91|48.61|6
1731203330000|2024-11-10 01:48:50|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|2
1731203340000|2024-11-10 01:49:00|48.93|48.63|48.92|48.62|48.93|48.63|48.92|48.62|6
1731203360000|2024-11-10 01:49:20|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1731203370000|2024-11-10 01:49:30|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|7
1731203380000|2024-11-10 01:49:40|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|2
1731203390000|2024-11-10 01:49:50|48.9|48.6|48.9|48.6|48.9|48.6|48.9|48.6|1
1731203400000|2024-11-10 01:50:00|48.91|48.61|48.93|48.63|48.93|48.63|48.91|48.61|7
1731203410000|2024-11-10 01:50:10|48.92|48.62|48.89|48.59|48.92|48.62|48.89|48.59|4
1731203420000|2024-11-10 01:50:20|48.9|48.6|48.9|48.6|48.9|48.6|48.89|48.59|3
1731203430000|2024-11-10 01:50:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|8
1731203440000|2024-11-10 01:50:40|48.89|48.59|48.89|48.59|48.89|48.59|48.89|48.59|1
1731203460000|2024-11-10 01:51:00|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1731203470000|2024-11-10 01:51:10|48.88|48.58|48.88|48.58|48.88|48.58|48.87|48.57|3
1731203480000|2024-11-10 01:51:20|48.87|48.57|48.9|48.6|48.91|48.61|48.87|48.57|7
1731203490000|2024-11-10 01:51:30|48.91|48.61|48.9|48.6|48.91|48.61|48.9|48.6|2
1731203500000|2024-11-10 01:51:40|48.91|48.61|48.91|48.61|48.91|48.61|48.91|48.61|1
1731203510000|2024-11-10 01:51:50|48.92|48.62|48.9|48.6|48.92|48.62|48.9|48.6|3
1731203520000|2024-11-10 01:52:00|48.89|48.59|48.89|48.59|48.9|48.6|48.89|48.59|5
1731203530000|2024-11-10 01:52:10|48.88|48.58|48.89|48.59|48.89|48.59|48.88|48.58|2
1731203540000|2024-11-10 01:52:20|48.88|48.58|48.88|48.58|48.89|48.59|48.88|48.58|3
1731203550000|2024-11-10 01:52:30|48.89|48.59|48.88|48.58|48.89|48.59|48.88|48.58|2
1731203560000|2024-11-10 01:52:40|48.89|48.59|48.89|48.59|48.89|48.59|48.88|48.58|3
1731203570000|2024-11-10 01:52:50|48.9|48.6|48.89|48.59|48.9|48.6|48.89|48.59|4
1731203590000|2024-11-10 01:53:10|48.9|48.6|48.92|48.62|48.92|48.62|48.9|48.6|3
1731203600000|2024-11-10 01:53:20|48.93|48.63|48.93|48.63|48.93|48.63|48.91|48.61|7
1731203610000|2024-11-10 01:53:30|48.92|48.62|48.94|48.64|48.95|48.65|48.92|48.62|7
1731203620000|2024-11-10 01:53:40|48.95|48.65|48.93|48.63|48.95|48.65|48.92|48.62|5
1731203630000|2024-11-10 01:53:50|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|3
1731203640000|2024-11-10 01:54:00|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|3
1731203670000|2024-11-10 01:54:30|48.92|48.62|48.92|48.62|48.92|48.62|48.91|48.61|5
1731203690000|2024-11-10 01:54:50|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1731203700000|2024-11-10 01:55:00|48.95|48.65|48.99|48.69|48.99|48.69|48.95|48.65|6
1731203710000|2024-11-10 01:55:10|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|8
1731203720000|2024-11-10 01:55:20|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1731203730000|2024-11-10 01:55:30|48.99|48.69|48.99|48.69|49|48.7|48.98|48.68|7
1731203740000|2024-11-10 01:55:40|48.98|48.68|48.98|48.68|48.99|48.69|48.98|48.68|3
1731203750000|2024-11-10 01:55:50|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1731203760000|2024-11-10 01:56:00|48.98|48.68|48.99|48.69|48.99|48.69|48.98|48.68|2
1731203770000|2024-11-10 01:56:10|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1731203780000|2024-11-10 01:56:20|48.97|48.67|48.97|48.67|48.98|48.68|48.97|48.67|3
1731203790000|2024-11-10 01:56:30|48.98|48.68|48.98|48.68|48.98|48.68|48.97|48.67|3
1731203800000|2024-11-10 01:56:40|48.99|48.69|48.98|48.68|48.99|48.69|48.97|48.67|8
1731203810000|2024-11-10 01:56:50|48.97|48.67|48.97|48.67|48.99|48.69|48.97|48.67|4
1731203820000|2024-11-10 01:57:00|48.96|48.66|48.99|48.69|49|48.7|48.96|48.66|6
1731203830000|2024-11-10 01:57:10|49|48.7|49.01|48.71|49.02|48.72|49|48.7|8
1731203840000|2024-11-10 01:57:20|49|48.7|49|48.7|49.01|48.71|49|48.7|3
1731203850000|2024-11-10 01:57:30|49.01|48.71|49.01|48.71|49.01|48.71|49|48.7|7
1731203860000|2024-11-10 01:57:40|49|48.7|49|48.7|49|48.7|48.99|48.69|3
1731203880000|2024-11-10 01:58:00|49.01|48.71|49|48.7|49.01|48.71|49|48.7|4
1731203890000|2024-11-10 01:58:10|48.99|48.69|48.98|48.68|48.99|48.69|48.98|48.68|4
1731203900000|2024-11-10 01:58:20|48.99|48.69|48.99|48.69|48.99|48.69|48.99|48.69|1
1731203910000|2024-11-10 01:58:30|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|10
1731203920000|2024-11-10 01:58:40|49.02|48.72|49.05|48.75|49.05|48.75|49.01|48.71|8
1731203930000|2024-11-10 01:58:50|49.06|48.76|49.06|48.76|49.06|48.76|49.06|48.76|1
1731203940000|2024-11-10 01:59:00|49.05|48.75|49.08|48.78|49.08|48.78|49.05|48.75|4
1731203950000|2024-11-10 01:59:10|49.07|48.77|49.09|48.79|49.09|48.79|49.07|48.77|5
1731203960000|2024-11-10 01:59:20|49.08|48.78|49.09|48.79|49.09|48.79|49.08|48.78|2
1731203970000|2024-11-10 01:59:30|49.08|48.78|49.08|48.78|49.09|48.79|49.07|48.77|7
1731203980000|2024-11-10 01:59:40|49.09|48.79|49.09|48.79|49.1|48.8|49.08|48.78|7
1731203990000|2024-11-10 01:59:50|49.1|48.8|49.1|48.8|49.11|48.81|49.09|48.79|8
1731204000000|2024-11-10 02:00:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1731204010000|2024-11-10 02:00:10|49.11|48.81|49.12|48.82|49.12|48.82|49.11|48.81|6
1731204030000|2024-11-10 02:00:30|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1731204040000|2024-11-10 02:00:40|49.16|48.86|49.15|48.85|49.16|48.86|49.15|48.85|4
1731204050000|2024-11-10 02:00:50|49.13|48.83|49.13|48.83|49.14|48.84|49.11|48.81|14
1731204060000|2024-11-10 02:01:00|49.12|48.82|49.13|48.83|49.13|48.83|49.12|48.82|2
1731204070000|2024-11-10 02:01:10|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|5
1731204080000|2024-11-10 02:01:20|49.13|48.83|49.12|48.82|49.13|48.83|49.12|48.82|2
1731204090000|2024-11-10 02:01:30|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|6
1731204100000|2024-11-10 02:01:40|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1731204110000|2024-11-10 02:01:50|49.08|48.78|49.09|48.79|49.1|48.8|49.08|48.78|4
1731204120000|2024-11-10 02:02:00|49.1|48.8|49.08|48.78|49.1|48.8|49.08|48.78|5
1731204130000|2024-11-10 02:02:10|49.09|48.79|49.11|48.81|49.12|48.82|49.09|48.79|7
1731204140000|2024-11-10 02:02:20|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|10
1731204150000|2024-11-10 02:02:30|49.12|48.82|49.12|48.82|49.13|48.83|49.12|48.82|7
1731204160000|2024-11-10 02:02:40|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|7
1731204170000|2024-11-10 02:02:50|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|5
1731204180000|2024-11-10 02:03:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|3
1731204190000|2024-11-10 02:03:10|49.12|48.82|49.12|48.82|49.13|48.83|49.11|48.81|5
1731204200000|2024-11-10 02:03:20|49.13|48.83|49.11|48.81|49.13|48.83|49.11|48.81|11
1731204210000|2024-11-10 02:03:30|49.12|48.82|49.11|48.81|49.12|48.82|49.1|48.8|6
1731204220000|2024-11-10 02:03:40|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|3
1731204230000|2024-11-10 02:03:50|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1731204240000|2024-11-10 02:04:00|49.1|48.8|49.1|48.8|49.11|48.81|49.1|48.8|9
1731204250000|2024-11-10 02:04:10|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|5
1731204260000|2024-11-10 02:04:20|49.1|48.8|49.09|48.79|49.1|48.8|49.09|48.79|4
1731204270000|2024-11-10 02:04:30|49.08|48.78|49.18|48.88|49.18|48.88|49.08|48.78|9
1731204280000|2024-11-10 02:04:40|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1731204290000|2024-11-10 02:04:50|49.17|48.87|49.17|48.87|49.17|48.87|49.17|48.87|1
1731204300000|2024-11-10 02:05:00|49.18|48.88|49.18|48.88|49.18|48.88|49.17|48.87|13
1731204310000|2024-11-10 02:05:10|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|4
1731204320000|2024-11-10 02:05:20|49.19|48.89|49.2|48.9|49.2|48.9|49.18|48.88|6
1731204330000|2024-11-10 02:05:30|49.21|48.91|49.21|48.91|49.21|48.91|49.2|48.9|3
1731204340000|2024-11-10 02:05:40|49.22|48.92|49.23|48.93|49.24|48.94|49.22|48.92|10
1731204350000|2024-11-10 02:05:50|49.22|48.92|49.23|48.93|49.23|48.93|49.22|48.92|2
1731204360000|2024-11-10 02:06:00|49.22|48.92|49.22|48.92|49.23|48.93|49.22|48.92|5
1731204380000|2024-11-10 02:06:20|49.23|48.93|49.27|48.97|49.27|48.97|49.23|48.93|7
1731204390000|2024-11-10 02:06:30|49.26|48.96|49.27|48.97|49.27|48.97|49.26|48.96|4
1731204400000|2024-11-10 02:06:40|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|2
1731204410000|2024-11-10 02:06:50|49.28|48.98|49.28|48.98|49.29|48.99|49.27|48.97|7
1731204420000|2024-11-10 02:07:00|49.29|48.99|49.29|48.99|49.29|48.99|49.28|48.98|7
1731204430000|2024-11-10 02:07:10|49.3|49|49.24|48.94|49.31|49.01|49.24|48.94|12
1731204440000|2024-11-10 02:07:20|49.25|48.95|49.25|48.95|49.25|48.95|49.24|48.94|5
1731204450000|2024-11-10 02:07:30|49.26|48.96|49.31|49.01|49.31|49.01|49.26|48.96|10
1731204460000|2024-11-10 02:07:40|49.3|49|49.29|48.99|49.3|49|49.28|48.98|10
1731204480000|2024-11-10 02:08:00|49.3|49|49.3|49|49.3|49|49.3|49|1
1731204490000|2024-11-10 02:08:10|49.29|48.99|49.29|48.99|49.29|48.99|49.29|48.99|1
1731204500000|2024-11-10 02:08:20|49.3|49|49.38|49.08|49.43|49.13|49.3|49|14
1731204510000|2024-11-10 02:08:30|49.4|49.1|49.38|49.08|49.41|49.11|49.38|49.08|9
1731204520000|2024-11-10 02:08:40|49.37|49.07|49.35|49.05|49.37|49.07|49.34|49.04|6
1731204530000|2024-11-10 02:08:50|49.34|49.04|49.32|49.02|49.34|49.04|49.3|49|14
1731204540000|2024-11-10 02:09:00|49.31|49.01|49.29|48.99|49.31|49.01|49.27|48.97|11
1731204550000|2024-11-10 02:09:10|49.3|49|49.31|49.01|49.32|49.02|49.29|48.99|12
1731204560000|2024-11-10 02:09:20|49.3|49|49.32|49.02|49.32|49.02|49.3|49|5
1731204570000|2024-11-10 02:09:30|49.31|49.01|49.32|49.02|49.33|49.03|49.31|49.01|4
1731204580000|2024-11-10 02:09:40|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1731204590000|2024-11-10 02:09:50|49.3|49|49.29|48.99|49.31|49.01|49.29|48.99|10
1731204600000|2024-11-10 02:10:00|49.3|49|49.32|49.02|49.32|49.02|49.29|48.99|5
1731204610000|2024-11-10 02:10:10|49.33|49.03|49.33|49.03|49.36|49.06|49.33|49.03|12
1731204620000|2024-11-10 02:10:20|49.34|49.04|49.32|49.02|49.34|49.04|49.32|49.02|7
1731204630000|2024-11-10 02:10:30|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|10
1731204640000|2024-11-10 02:10:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|10
1731204650000|2024-11-10 02:10:50|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|2
1731204660000|2024-11-10 02:11:00|49.34|49.04|49.37|49.07|49.38|49.08|49.33|49.03|15
1731204670000|2024-11-10 02:11:10|49.38|49.08|49.4|49.1|49.41|49.11|49.36|49.06|14
1731204680000|2024-11-10 02:11:20|49.41|49.11|49.39|49.09|49.42|49.12|49.39|49.09|13
1731204690000|2024-11-10 02:11:30|49.38|49.08|49.4|49.1|49.4|49.1|49.38|49.08|11
1731204700000|2024-11-10 02:11:40|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1731204710000|2024-11-10 02:11:50|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|2
1731204720000|2024-11-10 02:12:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1731204730000|2024-11-10 02:12:10|49.39|49.09|49.35|49.05|49.4|49.1|49.35|49.05|6
1731204740000|2024-11-10 02:12:20|49.34|49.04|49.29|48.99|49.34|49.04|49.29|48.99|6
1731204750000|2024-11-10 02:12:30|49.3|49|49.3|49|49.3|49|49.3|49|1
1731204760000|2024-11-10 02:12:40|49.29|48.99|49.31|49.01|49.31|49.01|49.29|48.99|5
1731204770000|2024-11-10 02:12:50|49.3|49|49.3|49|49.31|49.01|49.3|49|11
1731204780000|2024-11-10 02:13:00|49.29|48.99|49.32|49.02|49.32|49.02|49.29|48.99|8
1731204790000|2024-11-10 02:13:10|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|3
1731204800000|2024-11-10 02:13:20|49.34|49.04|49.37|49.07|49.37|49.07|49.34|49.04|7
1731204810000|2024-11-10 02:13:30|49.38|49.08|49.37|49.07|49.38|49.08|49.37|49.07|4
1731204820000|2024-11-10 02:13:40|49.36|49.06|49.37|49.07|49.37|49.07|49.36|49.06|2
1731204830000|2024-11-10 02:13:50|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|7
1731204840000|2024-11-10 02:14:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1731204850000|2024-11-10 02:14:10|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|5
1731204860000|2024-11-10 02:14:20|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|5
1731204870000|2024-11-10 02:14:30|49.34|49.04|49.33|49.03|49.34|49.04|49.33|49.03|2
1731204880000|2024-11-10 02:14:40|49.31|49.01|49.32|49.02|49.32|49.02|49.31|49.01|2
1731204890000|2024-11-10 02:14:50|49.33|49.03|49.37|49.07|49.37|49.07|49.32|49.02|11
1731204900000|2024-11-10 02:15:00|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|12
1731204910000|2024-11-10 02:15:10|49.36|49.06|49.37|49.07|49.38|49.08|49.36|49.06|6
1731204920000|2024-11-10 02:15:20|49.38|49.08|49.41|49.11|49.41|49.11|49.38|49.08|10
1731204930000|2024-11-10 02:15:30|49.42|49.12|49.42|49.12|49.42|49.12|49.41|49.11|7
1731204940000|2024-11-10 02:15:40|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|12
1731204950000|2024-11-10 02:15:50|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1731204960000|2024-11-10 02:16:00|49.43|49.13|49.43|49.13|49.44|49.14|49.41|49.11|11
1731204970000|2024-11-10 02:16:10|49.42|49.12|49.42|49.12|49.43|49.13|49.42|49.12|3
1731204980000|2024-11-10 02:16:20|49.43|49.13|49.47|49.17|49.48|49.18|49.43|49.13|8
1731204990000|2024-11-10 02:16:30|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|3
1731205000000|2024-11-10 02:16:40|49.45|49.15|49.47|49.17|49.47|49.17|49.45|49.15|6
1731205010000|2024-11-10 02:16:50|49.46|49.16|49.46|49.16|49.47|49.17|49.46|49.16|7
1731205020000|2024-11-10 02:17:00|49.47|49.17|49.46|49.16|49.47|49.17|49.45|49.15|6
1731205030000|2024-11-10 02:17:10|49.45|49.15|49.41|49.11|49.45|49.15|49.41|49.11|9
1731205040000|2024-11-10 02:17:20|49.42|49.12|49.41|49.11|49.42|49.12|49.41|49.11|6
1731205050000|2024-11-10 02:17:30|49.42|49.12|49.43|49.13|49.43|49.13|49.42|49.12|2
1731205060000|2024-11-10 02:17:40|49.44|49.14|49.42|49.12|49.44|49.14|49.42|49.12|9
1731205070000|2024-11-10 02:17:50|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|10
1731205080000|2024-11-10 02:18:00|49.47|49.17|49.48|49.18|49.48|49.18|49.46|49.16|8
1731205090000|2024-11-10 02:18:10|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|4
1731205100000|2024-11-10 02:18:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|3
1731205110000|2024-11-10 02:18:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|2
1731205120000|2024-11-10 02:18:40|49.48|49.18|49.5|49.2|49.5|49.2|49.48|49.18|3
1731205130000|2024-11-10 02:18:50|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1731205140000|2024-11-10 02:19:00|49.49|49.19|49.51|49.21|49.51|49.21|49.49|49.19|3
1731205150000|2024-11-10 02:19:10|49.5|49.2|49.5|49.2|49.51|49.21|49.5|49.2|7
1731205160000|2024-11-10 02:19:20|49.52|49.22|49.48|49.18|49.55|49.25|49.48|49.18|17
1731205170000|2024-11-10 02:19:30|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|12
1731205180000|2024-11-10 02:19:40|49.49|49.19|49.48|49.18|49.5|49.2|49.47|49.17|8
1731205190000|2024-11-10 02:19:50|49.47|49.17|49.43|49.13|49.48|49.18|49.43|49.13|12
1731205200000|2024-11-10 02:20:00|49.44|49.14|49.47|49.17|49.47|49.17|49.42|49.12|15
1731205210000|2024-11-10 02:20:10|49.46|49.16|49.48|49.18|49.49|49.19|49.46|49.16|11
1731205220000|2024-11-10 02:20:20|49.49|49.19|49.48|49.18|49.49|49.19|49.47|49.17|10
1731205230000|2024-11-10 02:20:30|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|16
1731205240000|2024-11-10 02:20:40|49.47|49.17|49.46|49.16|49.47|49.17|49.44|49.14|9
1731205250000|2024-11-10 02:20:50|49.45|49.15|49.42|49.12|49.45|49.15|49.41|49.11|14
1731205260000|2024-11-10 02:21:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|12
1731205270000|2024-11-10 02:21:10|49.4|49.1|49.39|49.09|49.41|49.11|49.38|49.08|10
1731205280000|2024-11-10 02:21:20|49.38|49.08|49.42|49.12|49.43|49.13|49.38|49.08|13
1731205290000|2024-11-10 02:21:30|49.41|49.11|49.42|49.12|49.43|49.13|49.41|49.11|12
1731205300000|2024-11-10 02:21:40|49.41|49.11|49.41|49.11|49.42|49.12|49.39|49.09|15
1731205310000|2024-11-10 02:21:50|49.4|49.1|49.41|49.11|49.42|49.12|49.4|49.1|17
1731205320000|2024-11-10 02:22:00|49.43|49.13|49.41|49.11|49.44|49.14|49.41|49.11|17
1731205330000|2024-11-10 02:22:10|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|6
1731205340000|2024-11-10 02:22:20|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|7
1731205350000|2024-11-10 02:22:30|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|12
1731205360000|2024-11-10 02:22:40|49.39|49.09|49.38|49.08|49.39|49.09|49.38|49.08|2
1731205380000|2024-11-10 02:23:00|49.39|49.09|49.41|49.11|49.41|49.11|49.39|49.09|3
1731205390000|2024-11-10 02:23:10|49.4|49.1|49.46|49.16|49.46|49.16|49.4|49.1|13
1731205400000|2024-11-10 02:23:20|49.45|49.15|49.47|49.17|49.48|49.18|49.45|49.15|11
1731205410000|2024-11-10 02:23:30|49.46|49.16|49.48|49.18|49.48|49.18|49.46|49.16|3
1731205420000|2024-11-10 02:23:40|49.46|49.16|49.43|49.13|49.46|49.16|49.43|49.13|5
1731205430000|2024-11-10 02:23:50|49.44|49.14|49.47|49.17|49.47|49.17|49.42|49.12|10
1731205440000|2024-11-10 02:24:00|49.48|49.18|49.49|49.19|49.49|49.19|49.47|49.17|6
1731205450000|2024-11-10 02:24:10|49.5|49.2|49.49|49.19|49.51|49.21|49.49|49.19|8
1731205460000|2024-11-10 02:24:20|49.48|49.18|49.49|49.19|49.49|49.19|49.48|49.18|2
1731205470000|2024-11-10 02:24:30|49.48|49.18|49.49|49.19|49.5|49.2|49.48|49.18|4
1731205480000|2024-11-10 02:24:40|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1731205490000|2024-11-10 02:24:50|49.49|49.19|49.5|49.2|49.5|49.2|49.48|49.18|4
1731205500000|2024-11-10 02:25:00|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|2
1731205510000|2024-11-10 02:25:10|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|10
1731205520000|2024-11-10 02:25:20|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1731205530000|2024-11-10 02:25:30|49.48|49.18|49.47|49.17|49.48|49.18|49.47|49.17|4
1731205540000|2024-11-10 02:25:40|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1731205550000|2024-11-10 02:25:50|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1731205560000|2024-11-10 02:26:00|49.48|49.18|49.48|49.18|49.5|49.2|49.48|49.18|7
1731205570000|2024-11-10 02:26:10|49.47|49.17|49.48|49.18|49.48|49.18|49.47|49.17|10
1731205580000|2024-11-10 02:26:20|49.47|49.17|49.49|49.19|49.49|49.19|49.47|49.17|5
1731205590000|2024-11-10 02:26:30|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|2
1731205600000|2024-11-10 02:26:40|49.5|49.2|49.5|49.2|49.53|49.23|49.5|49.2|11
1731205610000|2024-11-10 02:26:50|49.51|49.21|49.52|49.22|49.53|49.23|49.5|49.2|6
1731205620000|2024-11-10 02:27:00|49.51|49.21|49.5|49.2|49.52|49.22|49.49|49.19|6
1731205630000|2024-11-10 02:27:10|49.51|49.21|49.55|49.25|49.56|49.26|49.51|49.21|13
1731205640000|2024-11-10 02:27:20|49.54|49.24|49.54|49.24|49.54|49.24|49.51|49.21|17
1731205650000|2024-11-10 02:27:30|49.53|49.23|49.58|49.28|49.58|49.28|49.53|49.23|14
1731205660000|2024-11-10 02:27:40|49.57|49.27|49.57|49.27|49.59|49.29|49.57|49.27|12
1731205670000|2024-11-10 02:27:50|49.58|49.28|49.59|49.29|49.59|49.29|49.57|49.27|10
1731205680000|2024-11-10 02:28:00|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|5
1731205690000|2024-11-10 02:28:10|49.59|49.29|49.58|49.28|49.6|49.3|49.58|49.28|6
1731205700000|2024-11-10 02:28:20|49.59|49.29|49.55|49.25|49.59|49.29|49.55|49.25|9
1731205710000|2024-11-10 02:28:30|49.56|49.26|49.56|49.26|49.57|49.27|49.56|49.26|11
1731205720000|2024-11-10 02:28:40|49.57|49.27|49.57|49.27|49.57|49.27|49.55|49.25|14
1731205730000|2024-11-10 02:28:50|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|12
1731205740000|2024-11-10 02:29:00|49.57|49.27|49.57|49.27|49.58|49.28|49.56|49.26|7
1731205750000|2024-11-10 02:29:10|49.58|49.28|49.52|49.22|49.58|49.28|49.52|49.22|11
1731205760000|2024-11-10 02:29:20|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|4
1731205770000|2024-11-10 02:29:30|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|9
1731205780000|2024-11-10 02:29:40|49.5|49.2|49.5|49.2|49.5|49.2|49.48|49.18|11
1731205790000|2024-11-10 02:29:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|11
1731205800000|2024-11-10 02:30:00|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|5
1731205810000|2024-11-10 02:30:10|49.47|49.17|49.48|49.18|49.5|49.2|49.47|49.17|12
1731205820000|2024-11-10 02:30:20|49.49|49.19|49.47|49.17|49.49|49.19|49.47|49.17|7
1731205830000|2024-11-10 02:30:30|49.46|49.16|49.44|49.14|49.46|49.16|49.43|49.13|7
1731205840000|2024-11-10 02:30:40|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|6
1731205850000|2024-11-10 02:30:50|49.41|49.11|49.42|49.12|49.45|49.15|49.41|49.11|12
1731205860000|2024-11-10 02:31:00|49.41|49.11|49.38|49.08|49.42|49.12|49.37|49.07|10
1731205870000|2024-11-10 02:31:10|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|11
1731205880000|2024-11-10 02:31:20|49.4|49.1|49.41|49.11|49.41|49.11|49.4|49.1|4
1731205890000|2024-11-10 02:31:30|49.42|49.12|49.42|49.12|49.44|49.14|49.4|49.1|14
1731205900000|2024-11-10 02:31:40|49.43|49.13|49.44|49.14|49.46|49.16|49.42|49.12|10
1731205910000|2024-11-10 02:31:50|49.45|49.15|49.45|49.15|49.47|49.17|49.45|49.15|9
1731205920000|2024-11-10 02:32:00|49.46|49.16|49.48|49.18|49.48|49.18|49.45|49.15|11
1731205930000|2024-11-10 02:32:10|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|17
1731205940000|2024-11-10 02:32:20|49.46|49.16|49.46|49.16|49.48|49.18|49.46|49.16|10
1731205950000|2024-11-10 02:32:30|49.48|49.18|49.48|49.18|49.49|49.19|49.46|49.16|14
1731205960000|2024-11-10 02:32:40|49.49|49.19|49.46|49.16|49.49|49.19|49.46|49.16|11
1731205970000|2024-11-10 02:32:50|49.47|49.17|49.47|49.17|49.48|49.18|49.46|49.16|8
1731205980000|2024-11-10 02:33:00|49.48|49.18|49.51|49.21|49.51|49.21|49.47|49.17|10
1731205990000|2024-11-10 02:33:10|49.5|49.2|49.53|49.23|49.53|49.23|49.5|49.2|14
1731206000000|2024-11-10 02:33:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|11
1731206010000|2024-11-10 02:33:30|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|8
1731206020000|2024-11-10 02:33:40|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|4
1731206030000|2024-11-10 02:33:50|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|2
1731206040000|2024-11-10 02:34:00|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|4
1731206050000|2024-11-10 02:34:10|49.51|49.21|49.49|49.19|49.51|49.21|49.49|49.19|5
1731206060000|2024-11-10 02:34:20|49.48|49.18|49.48|49.18|49.49|49.19|49.48|49.18|9
1731206070000|2024-11-10 02:34:30|49.49|49.19|49.5|49.2|49.5|49.2|49.47|49.17|8
1731206080000|2024-11-10 02:34:40|49.49|49.19|49.52|49.22|49.52|49.22|49.49|49.19|4
1731206090000|2024-11-10 02:34:50|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|4
1731206100000|2024-11-10 02:35:00|49.51|49.21|49.5|49.2|49.52|49.22|49.5|49.2|6
1731206110000|2024-11-10 02:35:10|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|12
1731206120000|2024-11-10 02:35:20|49.49|49.19|49.5|49.2|49.51|49.21|49.49|49.19|6
1731206130000|2024-11-10 02:35:30|49.49|49.19|49.5|49.2|49.5|49.2|49.49|49.19|6
1731206140000|2024-11-10 02:35:40|49.49|49.19|49.48|49.18|49.49|49.19|49.46|49.16|6
1731206150000|2024-11-10 02:35:50|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|9
1731206160000|2024-11-10 02:36:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1731206170000|2024-11-10 02:36:10|49.47|49.17|49.47|49.17|49.47|49.17|49.47|49.17|1
1731206180000|2024-11-10 02:36:20|49.48|49.18|49.56|49.26|49.57|49.27|49.47|49.17|16
1731206190000|2024-11-10 02:36:30|49.57|49.27|49.52|49.22|49.57|49.27|49.52|49.22|10
1731206200000|2024-11-10 02:36:40|49.53|49.23|49.53|49.23|49.53|49.23|49.52|49.22|7
1731206210000|2024-11-10 02:36:50|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|11
1731206220000|2024-11-10 02:37:00|49.52|49.22|49.52|49.22|49.53|49.23|49.51|49.21|11
1731206230000|2024-11-10 02:37:10|49.53|49.23|49.52|49.22|49.53|49.23|49.51|49.21|10
1731206240000|2024-11-10 02:37:20|49.51|49.21|49.52|49.22|49.52|49.22|49.51|49.21|8
1731206250000|2024-11-10 02:37:30|49.51|49.21|49.51|49.21|49.52|49.22|49.51|49.21|11
1731206260000|2024-11-10 02:37:40|49.5|49.2|49.5|49.2|49.5|49.2|49.5|49.2|1
1731206270000|2024-11-10 02:37:50|49.49|49.19|49.49|49.19|49.5|49.2|49.49|49.19|3
1731206280000|2024-11-10 02:38:00|49.48|49.18|49.45|49.15|49.49|49.19|49.45|49.15|5
1731206290000|2024-11-10 02:38:10|49.44|49.14|49.48|49.18|49.48|49.18|49.44|49.14|13
1731206300000|2024-11-10 02:38:20|49.47|49.17|49.47|49.17|49.48|49.18|49.47|49.17|7
1731206310000|2024-11-10 02:38:30|49.48|49.18|49.48|49.18|49.49|49.19|49.47|49.17|7
1731206320000|2024-11-10 02:38:40|49.49|49.19|49.49|49.19|49.49|49.19|49.49|49.19|1
1731206330000|2024-11-10 02:38:50|49.5|49.2|49.53|49.23|49.53|49.23|49.49|49.19|6
1731206340000|2024-11-10 02:39:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1731206350000|2024-11-10 02:39:10|49.53|49.23|49.53|49.23|49.53|49.23|49.53|49.23|1
1731206360000|2024-11-10 02:39:20|49.52|49.22|49.54|49.24|49.54|49.24|49.52|49.22|5
1731206370000|2024-11-10 02:39:30|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|3
1731206380000|2024-11-10 02:39:40|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1731206390000|2024-11-10 02:39:50|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|7
1731206400000|2024-11-10 02:40:00|49.54|49.24|49.54|49.24|49.54|49.24|49.54|49.24|1
1731206410000|2024-11-10 02:40:10|49.53|49.23|49.53|49.23|49.54|49.24|49.53|49.23|5
1731206420000|2024-11-10 02:40:20|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|2
1731206430000|2024-11-10 02:40:30|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1731206440000|2024-11-10 02:40:40|49.55|49.25|49.55|49.25|49.56|49.26|49.55|49.25|3
1731206450000|2024-11-10 02:40:50|49.56|49.26|49.56|49.26|49.56|49.26|49.55|49.25|3
1731206460000|2024-11-10 02:41:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1731206470000|2024-11-10 02:41:10|49.53|49.23|49.55|49.25|49.55|49.25|49.53|49.23|7
1731206480000|2024-11-10 02:41:20|49.54|49.24|49.54|49.24|49.54|49.24|49.53|49.23|5
1731206490000|2024-11-10 02:41:30|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|2
1731206500000|2024-11-10 02:41:40|49.55|49.25|49.52|49.22|49.55|49.25|49.52|49.22|8
1731206510000|2024-11-10 02:41:50|49.53|49.23|49.54|49.24|49.54|49.24|49.52|49.22|10
1731206520000|2024-11-10 02:42:00|49.55|49.25|49.55|49.25|49.55|49.25|49.54|49.24|9
1731206530000|2024-11-10 02:42:10|49.54|49.24|49.54|49.24|49.55|49.25|49.54|49.24|7
1731206540000|2024-11-10 02:42:20|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|6
1731206550000|2024-11-10 02:42:30|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1731206560000|2024-11-10 02:42:40|49.56|49.26|49.57|49.27|49.57|49.27|49.56|49.26|2
1731206570000|2024-11-10 02:42:50|49.59|49.29|49.6|49.3|49.61|49.31|49.59|49.29|4
1731206580000|2024-11-10 02:43:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|3
1731206600000|2024-11-10 02:43:20|49.62|49.32|49.61|49.31|49.63|49.33|49.61|49.31|6
1731206610000|2024-11-10 02:43:30|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|2
1731206620000|2024-11-10 02:43:40|49.6|49.3|49.6|49.3|49.61|49.31|49.6|49.3|7
1731206630000|2024-11-10 02:43:50|49.61|49.31|49.62|49.32|49.62|49.32|49.6|49.3|6
1731206640000|2024-11-10 02:44:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1731206650000|2024-11-10 02:44:10|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1731206660000|2024-11-10 02:44:20|49.63|49.33|49.62|49.32|49.63|49.33|49.62|49.32|4
1731206670000|2024-11-10 02:44:30|49.63|49.33|49.66|49.36|49.66|49.36|49.63|49.33|8
1731206680000|2024-11-10 02:44:40|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1731206690000|2024-11-10 02:44:50|49.64|49.34|49.67|49.37|49.67|49.37|49.64|49.34|6
1731206700000|2024-11-10 02:45:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|4
1731206710000|2024-11-10 02:45:10|49.7|49.4|49.68|49.38|49.71|49.41|49.68|49.38|7
1731206720000|2024-11-10 02:45:20|49.67|49.37|49.67|49.37|49.69|49.39|49.67|49.37|9
1731206730000|2024-11-10 02:45:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1731206740000|2024-11-10 02:45:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1731206750000|2024-11-10 02:45:50|49.71|49.41|49.71|49.41|49.71|49.41|49.7|49.4|5
1731206760000|2024-11-10 02:46:00|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|9
1731206770000|2024-11-10 02:46:10|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1731206780000|2024-11-10 02:46:20|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|8
1731206790000|2024-11-10 02:46:30|49.7|49.4|49.69|49.39|49.71|49.41|49.69|49.39|4
1731206800000|2024-11-10 02:46:40|49.7|49.4|49.67|49.37|49.7|49.4|49.67|49.37|4
1731206810000|2024-11-10 02:46:50|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1731206820000|2024-11-10 02:47:00|49.67|49.37|49.67|49.37|49.67|49.37|49.66|49.36|3
1731206830000|2024-11-10 02:47:10|49.66|49.36|49.64|49.34|49.66|49.36|49.63|49.33|6
1731206840000|2024-11-10 02:47:20|49.65|49.35|49.66|49.36|49.67|49.37|49.65|49.35|12
1731206850000|2024-11-10 02:47:30|49.65|49.35|49.63|49.33|49.65|49.35|49.61|49.31|7
1731206860000|2024-11-10 02:47:40|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|8
1731206870000|2024-11-10 02:47:50|49.62|49.32|49.62|49.32|49.63|49.33|49.62|49.32|7
1731206880000|2024-11-10 02:48:00|49.61|49.31|49.59|49.29|49.62|49.32|49.59|49.29|15
1731206890000|2024-11-10 02:48:10|49.6|49.3|49.62|49.32|49.62|49.32|49.6|49.3|7
1731206900000|2024-11-10 02:48:20|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|9
1731206910000|2024-11-10 02:48:30|49.62|49.32|49.63|49.33|49.63|49.33|49.61|49.31|10
1731206920000|2024-11-10 02:48:40|49.62|49.32|49.63|49.33|49.66|49.36|49.62|49.32|10
1731206930000|2024-11-10 02:48:50|49.62|49.32|49.64|49.34|49.64|49.34|49.61|49.31|7
1731206940000|2024-11-10 02:49:00|49.63|49.33|49.63|49.33|49.64|49.34|49.63|49.33|3
1731206950000|2024-11-10 02:49:10|49.64|49.34|49.64|49.34|49.64|49.34|49.62|49.32|15
1731206960000|2024-11-10 02:49:20|49.65|49.35|49.67|49.37|49.67|49.37|49.65|49.35|7
1731206970000|2024-11-10 02:49:30|49.66|49.36|49.66|49.36|49.66|49.36|49.66|49.36|1
1731206980000|2024-11-10 02:49:40|49.67|49.37|49.66|49.36|49.67|49.37|49.64|49.34|8
1731206990000|2024-11-10 02:49:50|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1731207000000|2024-11-10 02:50:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|6
1731207010000|2024-11-10 02:50:10|49.7|49.4|49.7|49.4|49.71|49.41|49.7|49.4|3
1731207020000|2024-11-10 02:50:20|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1731207030000|2024-11-10 02:50:30|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1731207040000|2024-11-10 02:50:40|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|11
1731207050000|2024-11-10 02:50:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|13
1731207060000|2024-11-10 02:51:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|7
1731207070000|2024-11-10 02:51:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|10
1731207080000|2024-11-10 02:51:20|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1731207090000|2024-11-10 02:51:30|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|3
1731207100000|2024-11-10 02:51:40|49.67|49.37|49.69|49.39|49.7|49.4|49.67|49.37|5
1731207110000|2024-11-10 02:51:50|49.7|49.4|49.68|49.38|49.7|49.4|49.68|49.38|3
1731207120000|2024-11-10 02:52:00|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|3
1731207130000|2024-11-10 02:52:10|49.68|49.38|49.69|49.39|49.7|49.4|49.68|49.38|8
1731207140000|2024-11-10 02:52:20|49.7|49.4|49.7|49.4|49.71|49.41|49.69|49.39|7
1731207150000|2024-11-10 02:52:30|49.71|49.41|49.69|49.39|49.71|49.41|49.69|49.39|5
1731207160000|2024-11-10 02:52:40|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|10
1731207170000|2024-11-10 02:52:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1731207180000|2024-11-10 02:53:00|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|8
1731207190000|2024-11-10 02:53:10|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|4
1731207200000|2024-11-10 02:53:20|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|4
1731207210000|2024-11-10 02:53:30|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1731207220000|2024-11-10 02:53:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1731207230000|2024-11-10 02:53:50|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1731207240000|2024-11-10 02:54:00|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1731207250000|2024-11-10 02:54:10|49.71|49.41|49.73|49.43|49.73|49.43|49.71|49.41|4
1731207260000|2024-11-10 02:54:20|49.75|49.45|49.76|49.46|49.77|49.47|49.75|49.45|16
1731207270000|2024-11-10 02:54:30|49.77|49.47|49.77|49.47|49.78|49.48|49.76|49.46|7
1731207280000|2024-11-10 02:54:40|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|5
1731207310000|2024-11-10 02:55:10|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1731207320000|2024-11-10 02:55:20|49.76|49.46|49.76|49.46|49.77|49.47|49.76|49.46|3
1731207330000|2024-11-10 02:55:30|49.75|49.45|49.72|49.42|49.75|49.45|49.72|49.42|6
1731207340000|2024-11-10 02:55:40|49.73|49.43|49.75|49.45|49.75|49.45|49.72|49.42|11
1731207350000|2024-11-10 02:55:50|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1731207360000|2024-11-10 02:56:00|49.74|49.44|49.75|49.45|49.75|49.45|49.74|49.44|2
1731207370000|2024-11-10 02:56:10|49.74|49.44|49.75|49.45|49.75|49.45|49.73|49.43|4
1731207390000|2024-11-10 02:56:30|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|2
1731207410000|2024-11-10 02:56:50|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1731207420000|2024-11-10 02:57:00|49.77|49.47|49.77|49.47|49.77|49.47|49.77|49.47|1
1731207430000|2024-11-10 02:57:10|49.76|49.46|49.75|49.45|49.76|49.46|49.75|49.45|4
1731207440000|2024-11-10 02:57:20|49.71|49.41|49.64|49.34|49.71|49.41|49.63|49.33|12
1731207450000|2024-11-10 02:57:30|49.65|49.35|49.66|49.36|49.69|49.39|49.65|49.35|12
1731207460000|2024-11-10 02:57:40|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1731207470000|2024-11-10 02:57:50|49.69|49.39|49.69|49.39|49.71|49.41|49.68|49.38|12
1731207480000|2024-11-10 02:58:00|49.68|49.38|49.68|49.38|49.69|49.39|49.66|49.36|9
1731207490000|2024-11-10 02:58:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|12
1731207500000|2024-11-10 02:58:20|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|7
1731207510000|2024-11-10 02:58:30|49.7|49.4|49.69|49.39|49.73|49.43|49.69|49.39|10
1731207520000|2024-11-10 02:58:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1731207530000|2024-11-10 02:58:50|49.7|49.4|49.7|49.4|49.7|49.4|49.69|49.39|11
1731207550000|2024-11-10 02:59:10|49.69|49.39|49.69|49.39|49.69|49.39|49.68|49.38|5
1731207560000|2024-11-10 02:59:20|49.68|49.38|49.68|49.38|49.7|49.4|49.68|49.38|5
1731207570000|2024-11-10 02:59:30|49.69|49.39|49.67|49.37|49.69|49.39|49.67|49.37|11
1731207590000|2024-11-10 02:59:50|49.68|49.38|49.66|49.36|49.68|49.38|49.66|49.36|7
1731207600000|2024-11-10 03:00:00|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|8
1731207610000|2024-11-10 03:00:10|49.69|49.39|49.71|49.41|49.72|49.42|49.69|49.39|7
1731207620000|2024-11-10 03:00:20|49.72|49.42|49.7|49.4|49.72|49.42|49.7|49.4|11
1731207630000|2024-11-10 03:00:30|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1731207640000|2024-11-10 03:00:40|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|2
1731207650000|2024-11-10 03:00:50|49.69|49.39|49.69|49.39|49.69|49.39|49.67|49.37|9
1731207660000|2024-11-10 03:01:00|49.68|49.38|49.67|49.37|49.69|49.39|49.67|49.37|4
1731207670000|2024-11-10 03:01:10|49.66|49.36|49.68|49.38|49.68|49.38|49.66|49.36|7
1731207680000|2024-11-10 03:01:20|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|4
1731207690000|2024-11-10 03:01:30|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|4
1731207700000|2024-11-10 03:01:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|6
1731207710000|2024-11-10 03:01:50|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1731207720000|2024-11-10 03:02:00|49.69|49.39|49.71|49.41|49.71|49.41|49.68|49.38|9
1731207760000|2024-11-10 03:02:40|49.7|49.4|49.69|49.39|49.7|49.4|49.69|49.39|2
1731207770000|2024-11-10 03:02:50|49.68|49.38|49.67|49.37|49.68|49.38|49.67|49.37|2
1731207780000|2024-11-10 03:03:00|49.66|49.36|49.62|49.32|49.66|49.36|49.61|49.31|6
1731207790000|2024-11-10 03:03:10|49.63|49.33|49.63|49.33|49.65|49.35|49.62|49.32|7
1731207800000|2024-11-10 03:03:20|49.64|49.34|49.66|49.36|49.66|49.36|49.63|49.33|7
1731207810000|2024-11-10 03:03:30|49.67|49.37|49.68|49.38|49.68|49.38|49.66|49.36|6
1731207820000|2024-11-10 03:03:40|49.69|49.39|49.68|49.38|49.69|49.39|49.67|49.37|8
1731207830000|2024-11-10 03:03:50|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|3
1731207840000|2024-11-10 03:04:00|49.66|49.36|49.66|49.36|49.68|49.38|49.66|49.36|9
1731207850000|2024-11-10 03:04:10|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|8
1731207860000|2024-11-10 03:04:20|49.69|49.39|49.67|49.37|49.69|49.39|49.66|49.36|9
1731207870000|2024-11-10 03:04:30|49.68|49.38|49.69|49.39|49.69|49.39|49.67|49.37|10
1731207880000|2024-11-10 03:04:40|49.7|49.4|49.71|49.41|49.71|49.41|49.7|49.4|2
1731207890000|2024-11-10 03:04:50|49.72|49.42|49.72|49.42|49.74|49.44|49.72|49.42|5
1731207900000|2024-11-10 03:05:00|49.71|49.41|49.71|49.41|49.72|49.42|49.7|49.4|7
1731207910000|2024-11-10 03:05:10|49.7|49.4|49.72|49.42|49.72|49.42|49.7|49.4|7
1731207920000|2024-11-10 03:05:20|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|6
1731207930000|2024-11-10 03:05:30|49.71|49.41|49.7|49.4|49.71|49.41|49.7|49.4|4
1731207940000|2024-11-10 03:05:40|49.69|49.39|49.7|49.4|49.7|49.4|49.69|49.39|2
1731207950000|2024-11-10 03:05:50|49.69|49.39|49.72|49.42|49.72|49.42|49.69|49.39|8
1731207960000|2024-11-10 03:06:00|49.73|49.43|49.75|49.45|49.76|49.46|49.73|49.43|6
1731207970000|2024-11-10 03:06:10|49.76|49.46|49.78|49.48|49.78|49.48|49.75|49.45|13
1731207980000|2024-11-10 03:06:20|49.77|49.47|49.78|49.48|49.79|49.49|49.77|49.47|4
1731207990000|2024-11-10 03:06:30|49.79|49.49|49.8|49.5|49.8|49.5|49.78|49.48|6
1731208000000|2024-11-10 03:06:40|49.79|49.49|49.83|49.53|49.84|49.54|49.79|49.49|11
1731208010000|2024-11-10 03:06:50|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|6
1731208020000|2024-11-10 03:07:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1731208030000|2024-11-10 03:07:10|49.84|49.54|49.87|49.57|49.87|49.57|49.84|49.54|4
1731208040000|2024-11-10 03:07:20|49.88|49.58|49.91|49.61|49.91|49.61|49.88|49.58|12
1731208050000|2024-11-10 03:07:30|49.92|49.62|49.91|49.61|49.92|49.62|49.9|49.6|4
1731208060000|2024-11-10 03:07:40|49.92|49.62|49.91|49.61|49.93|49.63|49.9|49.6|8
1731208070000|2024-11-10 03:07:50|49.9|49.6|49.91|49.61|49.91|49.61|49.88|49.58|6
1731208080000|2024-11-10 03:08:00|49.9|49.6|49.91|49.61|49.92|49.62|49.89|49.59|10
1731208090000|2024-11-10 03:08:10|49.9|49.6|49.92|49.62|49.93|49.63|49.9|49.6|9
1731208100000|2024-11-10 03:08:20|49.91|49.61|49.91|49.61|49.92|49.62|49.91|49.61|5
1731208110000|2024-11-10 03:08:30|49.92|49.62|49.9|49.6|49.92|49.62|49.9|49.6|7
1731208120000|2024-11-10 03:08:40|49.91|49.61|49.93|49.63|49.93|49.63|49.91|49.61|3
1731208130000|2024-11-10 03:08:50|49.92|49.62|49.92|49.62|49.93|49.63|49.92|49.62|5
1731208140000|2024-11-10 03:09:00|49.91|49.61|49.91|49.61|49.91|49.61|49.89|49.59|7
1731208150000|2024-11-10 03:09:10|49.9|49.6|49.91|49.61|49.92|49.62|49.9|49.6|6
1731208170000|2024-11-10 03:09:30|49.9|49.6|49.86|49.56|49.9|49.6|49.86|49.56|5
1731208180000|2024-11-10 03:09:40|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|8
1731208190000|2024-11-10 03:09:50|49.89|49.59|49.91|49.61|49.91|49.61|49.88|49.58|8
1731208200000|2024-11-10 03:10:00|49.9|49.6|49.93|49.63|49.93|49.63|49.9|49.6|18
1731208210000|2024-11-10 03:10:10|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|3
1731208220000|2024-11-10 03:10:20|49.97|49.67|49.92|49.62|49.97|49.67|49.92|49.62|7
1731208240000|2024-11-10 03:10:40|49.93|49.63|49.98|49.68|49.98|49.68|49.93|49.63|6
1731208250000|2024-11-10 03:10:50|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|4
1731208260000|2024-11-10 03:11:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|2
1731208270000|2024-11-10 03:11:10|49.95|49.65|49.95|49.65|49.95|49.65|49.94|49.64|3
1731208280000|2024-11-10 03:11:20|49.96|49.66|49.98|49.68|49.98|49.68|49.96|49.66|5
1731208290000|2024-11-10 03:11:30|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1731208300000|2024-11-10 03:11:40|49.99|49.69|49.99|49.69|49.99|49.69|49.98|49.68|3
1731208310000|2024-11-10 03:11:50|50|49.7|49.99|49.69|50|49.7|49.99|49.69|16
1731208320000|2024-11-10 03:12:00|50|49.7|50|49.7|50|49.7|49.98|49.68|11
1731208330000|2024-11-10 03:12:10|49.99|49.69|50.01|49.71|50.01|49.71|49.97|49.67|9
1731208340000|2024-11-10 03:12:20|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|8
1731208350000|2024-11-10 03:12:30|50|49.7|50.01|49.71|50.01|49.71|49.99|49.69|8
1731208360000|2024-11-10 03:12:40|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|4
1731208370000|2024-11-10 03:12:50|50.05|49.75|50.05|49.75|50.06|49.76|50.05|49.75|7
1731208380000|2024-11-10 03:13:00|50.04|49.74|50.03|49.73|50.04|49.74|50.02|49.72|6
1731208390000|2024-11-10 03:13:10|50.04|49.74|50.05|49.75|50.06|49.76|50.04|49.74|4
1731208400000|2024-11-10 03:13:20|50.06|49.76|50.05|49.75|50.06|49.76|50.05|49.75|2
1731208410000|2024-11-10 03:13:30|50.06|49.76|50.07|49.77|50.08|49.78|50.06|49.76|6
1731208420000|2024-11-10 03:13:40|50.06|49.76|50.09|49.79|50.09|49.79|50.06|49.76|5
1731208430000|2024-11-10 03:13:50|50.1|49.8|50.09|49.79|50.1|49.8|50.08|49.78|14
1731208440000|2024-11-10 03:14:00|50.08|49.78|50.08|49.78|50.09|49.79|50.08|49.78|9
1731208450000|2024-11-10 03:14:10|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1731208470000|2024-11-10 03:14:30|50.07|49.77|50.08|49.78|50.08|49.78|50.06|49.76|6
1731208480000|2024-11-10 03:14:40|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|6
1731208490000|2024-11-10 03:14:50|50.07|49.77|50.07|49.77|50.07|49.77|50.07|49.77|1
1731208500000|2024-11-10 03:15:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|7
1731208510000|2024-11-10 03:15:10|50.07|49.77|50.14|49.84|50.15|49.85|50.07|49.77|12
1731208520000|2024-11-10 03:15:20|50.15|49.85|50.16|49.86|50.17|49.87|50.15|49.85|6
1731208530000|2024-11-10 03:15:30|50.15|49.85|50.17|49.87|50.17|49.87|50.15|49.85|11
1731208540000|2024-11-10 03:15:40|50.18|49.88|50.24|49.94|50.26|49.96|50.18|49.88|9
1731208550000|2024-11-10 03:15:50|50.25|49.95|50.29|49.99|50.29|49.99|50.22|49.92|12
1731208560000|2024-11-10 03:16:00|50.28|49.98|50.29|49.99|50.29|49.99|50.25|49.95|14
1731208570000|2024-11-10 03:16:10|50.28|49.98|50.29|49.99|50.3|50|50.27|49.97|10
1731208580000|2024-11-10 03:16:20|50.3|50|50.31|50.01|50.33|50.03|50.3|50|9
1731208590000|2024-11-10 03:16:30|50.32|50.02|50.29|49.99|50.32|50.02|50.29|49.99|6
1731208600000|2024-11-10 03:16:40|50.28|49.98|50.28|49.98|50.29|49.99|50.28|49.98|3
1731208610000|2024-11-10 03:16:50|50.29|49.99|50.23|49.93|50.29|49.99|50.23|49.93|11
1731208620000|2024-11-10 03:17:00|50.24|49.94|50.22|49.92|50.24|49.94|50.21|49.91|5
1731208630000|2024-11-10 03:17:10|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|10
1731208640000|2024-11-10 03:17:20|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|3
1731208650000|2024-11-10 03:17:30|50.24|49.94|50.27|49.97|50.27|49.97|50.24|49.94|6
1731208660000|2024-11-10 03:17:40|50.28|49.98|50.27|49.97|50.28|49.98|50.27|49.97|2
1731208670000|2024-11-10 03:17:50|50.28|49.98|50.25|49.95|50.28|49.98|50.25|49.95|8
1731208680000|2024-11-10 03:18:00|50.24|49.94|50.23|49.93|50.24|49.94|50.22|49.92|6
1731208690000|2024-11-10 03:18:10|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|6
1731208700000|2024-11-10 03:18:20|50.22|49.92|50.23|49.93|50.23|49.93|50.22|49.92|2
1731208710000|2024-11-10 03:18:30|50.24|49.94|50.24|49.94|50.26|49.96|50.24|49.94|5
1731208720000|2024-11-10 03:18:40|50.23|49.93|50.24|49.94|50.25|49.95|50.23|49.93|10
1731208730000|2024-11-10 03:18:50|50.23|49.93|50.27|49.97|50.27|49.97|50.23|49.93|16
1731208740000|2024-11-10 03:19:00|50.28|49.98|50.28|49.98|50.29|49.99|50.27|49.97|7
1731208750000|2024-11-10 03:19:10|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|11
1731208760000|2024-11-10 03:19:20|50.32|50.02|50.33|50.03|50.34|50.04|50.32|50.02|6
1731208770000|2024-11-10 03:19:30|50.34|50.04|50.33|50.03|50.36|50.06|50.33|50.03|8
1731208780000|2024-11-10 03:19:40|50.32|50.02|50.33|50.03|50.33|50.03|50.32|50.02|8
1731208790000|2024-11-10 03:19:50|50.34|50.04|50.33|50.03|50.35|50.05|50.33|50.03|6
1731208800000|2024-11-10 03:20:00|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|3
1731208810000|2024-11-10 03:20:10|50.35|50.05|50.33|50.03|50.35|50.05|50.33|50.03|3
1731208820000|2024-11-10 03:20:20|50.34|50.04|50.34|50.04|50.36|50.06|50.33|50.03|12
1731208830000|2024-11-10 03:20:30|50.35|50.05|50.36|50.06|50.36|50.06|50.34|50.04|4
1731208840000|2024-11-10 03:20:40|50.37|50.07|50.37|50.07|50.37|50.07|50.37|50.07|1
1731208850000|2024-11-10 03:20:50|50.36|50.06|50.33|50.03|50.37|50.07|50.33|50.03|10
1731208860000|2024-11-10 03:21:00|50.34|50.04|50.3|50|50.34|50.04|50.3|50|8
1731208870000|2024-11-10 03:21:10|50.31|50.01|50.2|49.9|50.31|50.01|50.2|49.9|5
1731208880000|2024-11-10 03:21:20|50.19|49.89|50.12|49.82|50.2|49.9|50.12|49.82|6
1731208890000|2024-11-10 03:21:30|50.14|49.84|50.22|49.92|50.22|49.92|50.12|49.82|17
1731208900000|2024-11-10 03:21:40|50.21|49.91|50.2|49.9|50.22|49.92|50.2|49.9|4
1731208910000|2024-11-10 03:21:50|50.19|49.89|50.21|49.91|50.21|49.91|50.19|49.89|8
1731208920000|2024-11-10 03:22:00|50.2|49.9|50.21|49.91|50.22|49.92|50.2|49.9|7
1731208930000|2024-11-10 03:22:10|50.22|49.92|50.23|49.93|50.24|49.94|50.22|49.92|6
1731208940000|2024-11-10 03:22:20|50.22|49.92|50.22|49.92|50.23|49.93|50.21|49.91|5
1731208950000|2024-11-10 03:22:30|50.23|49.93|50.21|49.91|50.23|49.93|50.21|49.91|3
1731208960000|2024-11-10 03:22:40|50.2|49.9|50.24|49.94|50.25|49.95|50.2|49.9|6
1731208970000|2024-11-10 03:22:50|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1731208980000|2024-11-10 03:23:00|50.24|49.94|50.22|49.92|50.24|49.94|50.21|49.91|11
1731208990000|2024-11-10 03:23:10|50.21|49.91|50.21|49.91|50.21|49.91|50.2|49.9|3
1731209000000|2024-11-10 03:23:20|50.2|49.9|50.2|49.9|50.21|49.91|50.2|49.9|5
1731209010000|2024-11-10 03:23:30|50.19|49.89|50.18|49.88|50.19|49.89|50.18|49.88|8
1731209020000|2024-11-10 03:23:40|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|8
1731209030000|2024-11-10 03:23:50|50.21|49.91|50.2|49.9|50.21|49.91|50.2|49.9|2
1731209040000|2024-11-10 03:24:00|50.21|49.91|50.27|49.97|50.27|49.97|50.21|49.91|7
1731209050000|2024-11-10 03:24:10|50.26|49.96|50.26|49.96|50.27|49.97|50.26|49.96|3
1731209060000|2024-11-10 03:24:20|50.25|49.95|50.26|49.96|50.26|49.96|50.23|49.93|6
1731209070000|2024-11-10 03:24:30|50.27|49.97|50.3|50|50.3|50|50.26|49.96|8
1731209080000|2024-11-10 03:24:40|50.32|50.02|50.32|50.02|50.32|50.02|50.32|50.02|1
1731209090000|2024-11-10 03:24:50|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1731209100000|2024-11-10 03:25:00|50.32|50.02|50.31|50.01|50.33|50.03|50.31|50.01|8
1731209110000|2024-11-10 03:25:10|50.3|50|50.31|50.01|50.31|50.01|50.3|50|8
1731209120000|2024-11-10 03:25:20|50.32|50.02|50.32|50.02|50.33|50.03|50.32|50.02|3
1731209130000|2024-11-10 03:25:30|50.33|50.03|50.35|50.05|50.35|50.05|50.33|50.03|9
1731209140000|2024-11-10 03:25:40|50.34|50.04|50.35|50.05|50.35|50.05|50.34|50.04|2
1731209150000|2024-11-10 03:25:50|50.34|50.04|50.36|50.06|50.36|50.06|50.34|50.04|9
1731209160000|2024-11-10 03:26:00|50.37|50.07|50.39|50.09|50.39|50.09|50.37|50.07|3
1731209170000|2024-11-10 03:26:10|50.38|50.08|50.38|50.08|50.38|50.08|50.38|50.08|1
1731209180000|2024-11-10 03:26:20|50.39|50.09|50.38|50.08|50.39|50.09|50.37|50.07|6
1731209190000|2024-11-10 03:26:30|50.39|50.09|50.42|50.12|50.42|50.12|50.39|50.09|3
1731209200000|2024-11-10 03:26:40|50.43|50.13|50.42|50.12|50.43|50.13|50.42|50.12|2
1731209210000|2024-11-10 03:26:50|50.41|50.11|50.43|50.13|50.43|50.13|50.39|50.09|8
1731209220000|2024-11-10 03:27:00|50.42|50.12|50.43|50.13|50.43|50.13|50.42|50.12|4
1731209230000|2024-11-10 03:27:10|50.44|50.14|50.48|50.18|50.48|50.18|50.44|50.14|4
1731209240000|2024-11-10 03:27:20|50.47|50.17|50.47|50.17|50.47|50.17|50.47|50.17|1
1731209260000|2024-11-10 03:27:40|50.48|50.18|50.5|50.2|50.5|50.2|50.48|50.18|7
1731209270000|2024-11-10 03:27:50|50.49|50.19|50.47|50.17|50.49|50.19|50.46|50.16|9
1731209280000|2024-11-10 03:28:00|50.45|50.15|50.46|50.16|50.47|50.17|50.44|50.14|8
1731209290000|2024-11-10 03:28:10|50.45|50.15|50.46|50.16|50.46|50.16|50.45|50.15|2
1731209300000|2024-11-10 03:28:20|50.45|50.15|50.47|50.17|50.47|50.17|50.45|50.15|6
1731209320000|2024-11-10 03:28:40|50.48|50.18|50.49|50.19|50.49|50.19|50.47|50.17|4
1731209330000|2024-11-10 03:28:50|50.51|50.21|50.51|50.21|50.51|50.21|50.51|50.21|1
1731209340000|2024-11-10 03:29:00|50.52|50.22|50.56|50.26|50.56|50.26|50.52|50.22|6
1731209360000|2024-11-10 03:29:20|50.55|50.25|50.57|50.27|50.57|50.27|50.55|50.25|2
1731209370000|2024-11-10 03:29:30|50.6|50.3|50.61|50.31|50.61|50.31|50.59|50.29|3
1731209380000|2024-11-10 03:29:40|50.62|50.32|50.57|50.27|50.62|50.32|50.57|50.27|12
1731209390000|2024-11-10 03:29:50|50.56|50.26|50.55|50.25|50.56|50.26|50.55|50.25|2
1731209400000|2024-11-10 03:30:00|50.54|50.24|50.54|50.24|50.55|50.25|50.54|50.24|3
1731209410000|2024-11-10 03:30:10|50.55|50.25|50.57|50.27|50.58|50.28|50.55|50.25|5
1731209420000|2024-11-10 03:30:20|50.58|50.28|50.57|50.27|50.58|50.28|50.57|50.27|2
1731209430000|2024-11-10 03:30:30|50.56|50.26|50.59|50.29|50.6|50.3|50.56|50.26|5
1731209440000|2024-11-10 03:30:40|50.58|50.28|50.58|50.28|50.59|50.29|50.57|50.27|5
1731209450000|2024-11-10 03:30:50|50.59|50.29|50.6|50.3|50.6|50.3|50.58|50.28|4
1731209460000|2024-11-10 03:31:00|50.59|50.29|50.6|50.3|50.6|50.3|50.59|50.29|2
1731209470000|2024-11-10 03:31:10|50.59|50.29|50.59|50.29|50.6|50.3|50.59|50.29|3
1731209480000|2024-11-10 03:31:20|50.58|50.28|50.59|50.29|50.6|50.3|50.56|50.26|7
1731209490000|2024-11-10 03:31:30|50.6|50.3|50.63|50.33|50.63|50.33|50.6|50.3|6
1731209500000|2024-11-10 03:31:40|50.62|50.32|50.62|50.32|50.62|50.32|50.62|50.32|1
1731209510000|2024-11-10 03:31:50|50.63|50.33|50.6|50.3|50.63|50.33|50.6|50.3|4
1731209520000|2024-11-10 03:32:00|50.59|50.29|50.64|50.34|50.64|50.34|50.59|50.29|6
1731209530000|2024-11-10 03:32:10|50.63|50.33|50.63|50.33|50.64|50.34|50.63|50.33|3
1731209540000|2024-11-10 03:32:20|50.62|50.32|50.63|50.33|50.63|50.33|50.61|50.31|4
1731209550000|2024-11-10 03:32:30|50.64|50.34|50.63|50.33|50.64|50.34|50.63|50.33|4
1731209570000|2024-11-10 03:32:50|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1731209610000|2024-11-10 03:33:30|50.63|50.33|50.63|50.33|50.64|50.34|50.61|50.31|9
1731209620000|2024-11-10 03:33:40|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1731209630000|2024-11-10 03:33:50|50.62|50.32|50.63|50.33|50.64|50.34|50.62|50.32|4
1731209640000|2024-11-10 03:34:00|50.64|50.34|50.62|50.32|50.64|50.34|50.62|50.32|5
1731209650000|2024-11-10 03:34:10|50.61|50.31|50.61|50.31|50.61|50.31|50.61|50.31|1
1731209660000|2024-11-10 03:34:20|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|2
1731209670000|2024-11-10 03:34:30|50.64|50.34|50.64|50.34|50.64|50.34|50.62|50.32|5
1731209680000|2024-11-10 03:34:40|50.67|50.37|50.68|50.38|50.72|50.42|50.67|50.37|9
1731209690000|2024-11-10 03:34:50|50.67|50.37|50.64|50.34|50.67|50.37|50.64|50.34|7
1731209700000|2024-11-10 03:35:00|50.65|50.35|50.65|50.35|50.66|50.36|50.65|50.35|3
1731209710000|2024-11-10 03:35:10|50.64|50.34|50.67|50.37|50.67|50.37|50.63|50.33|6
1731209720000|2024-11-10 03:35:20|50.68|50.38|50.66|50.36|50.68|50.38|50.66|50.36|3
1731209730000|2024-11-10 03:35:30|50.65|50.35|50.63|50.33|50.65|50.35|50.63|50.33|6
1731209740000|2024-11-10 03:35:40|50.64|50.34|50.64|50.34|50.64|50.34|50.64|50.34|1
1731209750000|2024-11-10 03:35:50|50.63|50.33|50.61|50.31|50.63|50.33|50.61|50.31|3
1731209760000|2024-11-10 03:36:00|50.62|50.32|50.63|50.33|50.63|50.33|50.62|50.32|4
1731209770000|2024-11-10 03:36:10|50.65|50.35|50.69|50.39|50.69|50.39|50.65|50.35|4
1731209780000|2024-11-10 03:36:20|50.68|50.38|50.68|50.38|50.68|50.38|50.67|50.37|3
1731209790000|2024-11-10 03:36:30|50.67|50.37|50.68|50.38|50.68|50.38|50.67|50.37|2
1731209800000|2024-11-10 03:36:40|50.69|50.39|50.71|50.41|50.71|50.41|50.69|50.39|3
1731209810000|2024-11-10 03:36:50|50.7|50.4|50.72|50.42|50.72|50.42|50.7|50.4|5
1731209820000|2024-11-10 03:37:00|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|9
1731209830000|2024-11-10 03:37:10|50.7|50.4|50.71|50.41|50.72|50.42|50.7|50.4|8
1731209840000|2024-11-10 03:37:20|50.75|50.45|50.76|50.46|50.77|50.47|50.75|50.45|4
1731209850000|2024-11-10 03:37:30|50.77|50.47|50.78|50.48|50.78|50.48|50.77|50.47|2
1731209860000|2024-11-10 03:37:40|50.81|50.51|50.84|50.54|50.84|50.54|50.81|50.51|8
1731209870000|2024-11-10 03:37:50|50.83|50.53|50.86|50.56|50.86|50.56|50.83|50.53|4
1731209880000|2024-11-10 03:38:00|50.88|50.58|50.81|50.51|50.88|50.58|50.81|50.51|6
1731209890000|2024-11-10 03:38:10|50.82|50.52|50.87|50.57|50.87|50.57|50.82|50.52|5
1731209900000|2024-11-10 03:38:20|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1731209910000|2024-11-10 03:38:30|50.88|50.58|50.86|50.56|50.88|50.58|50.86|50.56|3
1731209920000|2024-11-10 03:38:40|50.85|50.55|50.92|50.62|50.94|50.64|50.85|50.55|8
1731209930000|2024-11-10 03:38:50|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|8
1731209940000|2024-11-10 03:39:00|50.91|50.61|50.91|50.61|50.91|50.61|50.88|50.58|8
1731209950000|2024-11-10 03:39:10|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|6
1731209960000|2024-11-10 03:39:20|50.92|50.62|50.95|50.65|50.96|50.66|50.92|50.62|10
1731209970000|2024-11-10 03:39:30|50.96|50.66|50.93|50.63|50.96|50.66|50.93|50.63|12
1731209980000|2024-11-10 03:39:40|50.92|50.62|50.91|50.61|50.92|50.62|50.9|50.6|3
1731209990000|2024-11-10 03:39:50|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1731210000000|2024-11-10 03:40:00|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|2
1731210010000|2024-11-10 03:40:10|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1731210020000|2024-11-10 03:40:20|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|4
1731210030000|2024-11-10 03:40:30|50.83|50.53|50.79|50.49|50.83|50.53|50.79|50.49|7
1731210040000|2024-11-10 03:40:40|50.77|50.47|50.78|50.48|50.79|50.49|50.77|50.47|6
1731210050000|2024-11-10 03:40:50|50.79|50.49|50.81|50.51|50.81|50.51|50.79|50.49|3
1731210060000|2024-11-10 03:41:00|50.8|50.5|50.76|50.46|50.8|50.5|50.75|50.45|8
1731210070000|2024-11-10 03:41:10|50.77|50.47|50.82|50.52|50.83|50.53|50.76|50.46|10
1731210080000|2024-11-10 03:41:20|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|6
1731210090000|2024-11-10 03:41:30|50.81|50.51|50.81|50.51|50.81|50.51|50.81|50.51|1
1731210110000|2024-11-10 03:41:50|50.8|50.5|50.8|50.5|50.81|50.51|50.8|50.5|3
1731210120000|2024-11-10 03:42:00|50.81|50.51|50.93|50.63|50.93|50.63|50.8|50.5|12
1731210130000|2024-11-10 03:42:10|50.92|50.62|50.9|50.6|50.92|50.62|50.9|50.6|3
1731210140000|2024-11-10 03:42:20|50.89|50.59|50.9|50.6|50.9|50.6|50.89|50.59|2
1731210150000|2024-11-10 03:42:30|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|5
1731210160000|2024-11-10 03:42:40|50.9|50.6|50.92|50.62|50.93|50.63|50.9|50.6|5
1731210170000|2024-11-10 03:42:50|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|2
1731210190000|2024-11-10 03:43:10|50.91|50.61|50.89|50.59|50.91|50.61|50.89|50.59|5
1731210200000|2024-11-10 03:43:20|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|4
1731210210000|2024-11-10 03:43:30|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1731210220000|2024-11-10 03:43:40|50.9|50.6|50.89|50.59|50.91|50.61|50.89|50.59|4
1731210230000|2024-11-10 03:43:50|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1731210240000|2024-11-10 03:44:00|50.88|50.58|50.89|50.59|50.89|50.59|50.88|50.58|2
1731210250000|2024-11-10 03:44:10|50.9|50.6|50.89|50.59|50.9|50.6|50.89|50.59|6
1731210260000|2024-11-10 03:44:20|50.88|50.58|50.84|50.54|50.88|50.58|50.82|50.52|14
1731210270000|2024-11-10 03:44:30|50.86|50.56|50.85|50.55|50.86|50.56|50.85|50.55|2
1731210280000|2024-11-10 03:44:40|50.84|50.54|50.84|50.54|50.84|50.54|50.84|50.54|1
1731210290000|2024-11-10 03:44:50|50.85|50.55|50.87|50.57|50.87|50.57|50.85|50.55|2
1731210300000|2024-11-10 03:45:00|50.88|50.58|50.89|50.59|50.89|50.59|50.87|50.57|6
1731210310000|2024-11-10 03:45:10|50.9|50.6|50.88|50.58|50.91|50.61|50.88|50.58|7
1731210330000|2024-11-10 03:45:30|50.87|50.57|50.89|50.59|50.89|50.59|50.86|50.56|7
1731210340000|2024-11-10 03:45:40|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|2
1731210350000|2024-11-10 03:45:50|50.86|50.56|50.79|50.49|50.86|50.56|50.79|50.49|10
1731210360000|2024-11-10 03:46:00|50.8|50.5|50.79|50.49|50.81|50.51|50.79|50.49|6
1731210370000|2024-11-10 03:46:10|50.78|50.48|50.77|50.47|50.78|50.48|50.76|50.46|6
1731210380000|2024-11-10 03:46:20|50.76|50.46|50.77|50.47|50.77|50.47|50.76|50.46|6
1731210390000|2024-11-10 03:46:30|50.76|50.46|50.74|50.44|50.77|50.47|50.74|50.44|5
1731210400000|2024-11-10 03:46:40|50.75|50.45|50.72|50.42|50.75|50.45|50.71|50.41|6
1731210410000|2024-11-10 03:46:50|50.71|50.41|50.71|50.41|50.73|50.43|50.7|50.4|7
1731210420000|2024-11-10 03:47:00|50.72|50.42|50.72|50.42|50.72|50.42|50.72|50.42|1
1731210430000|2024-11-10 03:47:10|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|12
1731210440000|2024-11-10 03:47:20|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|8
1731210450000|2024-11-10 03:47:30|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|7
1731210460000|2024-11-10 03:47:40|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|9
1731210470000|2024-11-10 03:47:50|50.75|50.45|50.74|50.44|50.75|50.45|50.74|50.44|2
1731210480000|2024-11-10 03:48:00|50.73|50.43|50.74|50.44|50.75|50.45|50.73|50.43|8
1731210490000|2024-11-10 03:48:10|50.75|50.45|50.79|50.49|50.81|50.51|50.75|50.45|9
1731210500000|2024-11-10 03:48:20|50.8|50.5|50.77|50.47|50.8|50.5|50.77|50.47|4
1731210510000|2024-11-10 03:48:30|50.79|50.49|50.78|50.48|50.79|50.49|50.77|50.47|6
1731210520000|2024-11-10 03:48:40|50.77|50.47|50.77|50.47|50.78|50.48|50.77|50.47|5
1731210540000|2024-11-10 03:49:00|50.78|50.48|50.76|50.46|50.78|50.48|50.76|50.46|3
1731210550000|2024-11-10 03:49:10|50.75|50.45|50.73|50.43|50.75|50.45|50.73|50.43|5
1731210560000|2024-11-10 03:49:20|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|7
1731210570000|2024-11-10 03:49:30|50.73|50.43|50.74|50.44|50.74|50.44|50.73|50.43|4
1731210580000|2024-11-10 03:49:40|50.73|50.43|50.73|50.43|50.74|50.44|50.73|50.43|7
1731210590000|2024-11-10 03:49:50|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|6
1731210600000|2024-11-10 03:50:00|50.72|50.42|50.73|50.43|50.74|50.44|50.71|50.41|8
1731210610000|2024-11-10 03:50:10|50.72|50.42|50.72|50.42|50.73|50.43|50.72|50.42|13
1731210620000|2024-11-10 03:50:20|50.73|50.43|50.72|50.42|50.73|50.43|50.71|50.41|6
1731210630000|2024-11-10 03:50:30|50.71|50.41|50.72|50.42|50.72|50.42|50.7|50.4|4
1731210640000|2024-11-10 03:50:40|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|4
1731210650000|2024-11-10 03:50:50|50.71|50.41|50.72|50.42|50.72|50.42|50.71|50.41|8
1731210660000|2024-11-10 03:51:00|50.73|50.43|50.73|50.43|50.73|50.43|50.73|50.43|1
1731210670000|2024-11-10 03:51:10|50.72|50.42|50.73|50.43|50.73|50.43|50.72|50.42|4
1731210680000|2024-11-10 03:51:20|50.74|50.44|50.73|50.43|50.74|50.44|50.72|50.42|6
1731210690000|2024-11-10 03:51:30|50.72|50.42|50.74|50.44|50.74|50.44|50.72|50.42|3
1731210700000|2024-11-10 03:51:40|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1731210710000|2024-11-10 03:51:50|50.71|50.41|50.71|50.41|50.72|50.42|50.7|50.4|13
1731210720000|2024-11-10 03:52:00|50.7|50.4|50.73|50.43|50.73|50.43|50.7|50.4|4
1731210730000|2024-11-10 03:52:10|50.72|50.42|50.73|50.43|50.74|50.44|50.72|50.42|7
1731210740000|2024-11-10 03:52:20|50.74|50.44|50.71|50.41|50.74|50.44|50.71|50.41|12
1731210750000|2024-11-10 03:52:30|50.72|50.42|50.72|50.42|50.72|50.42|50.71|50.41|5
1731210760000|2024-11-10 03:52:40|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1731210780000|2024-11-10 03:53:00|50.71|50.41|50.73|50.43|50.73|50.43|50.71|50.41|3
1731210790000|2024-11-10 03:53:10|50.72|50.42|50.75|50.45|50.75|50.45|50.72|50.42|8
1731210800000|2024-11-10 03:53:20|50.74|50.44|50.73|50.43|50.74|50.44|50.73|50.43|6
1731210810000|2024-11-10 03:53:30|50.74|50.44|50.74|50.44|50.75|50.45|50.73|50.43|13
1731210820000|2024-11-10 03:53:40|50.73|50.43|50.72|50.42|50.74|50.44|50.71|50.41|8
1731210830000|2024-11-10 03:53:50|50.73|50.43|50.82|50.52|50.82|50.52|50.72|50.42|11
1731210840000|2024-11-10 03:54:00|50.83|50.53|50.84|50.54|50.84|50.54|50.83|50.53|4
1731210850000|2024-11-10 03:54:10|50.83|50.53|50.82|50.52|50.84|50.54|50.81|50.51|8
1731210860000|2024-11-10 03:54:20|50.81|50.51|50.82|50.52|50.82|50.52|50.81|50.51|4
1731210870000|2024-11-10 03:54:30|50.81|50.51|50.8|50.5|50.81|50.51|50.8|50.5|2
1731210880000|2024-11-10 03:54:40|50.81|50.51|50.83|50.53|50.83|50.53|50.81|50.51|3
1731210890000|2024-11-10 03:54:50|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|2
1731210900000|2024-11-10 03:55:00|50.82|50.52|50.82|50.52|50.83|50.53|50.82|50.52|7
1731210910000|2024-11-10 03:55:10|50.83|50.53|50.82|50.52|50.83|50.53|50.82|50.52|2
1731210920000|2024-11-10 03:55:20|50.81|50.51|50.8|50.5|50.81|50.51|50.79|50.49|8
1731210930000|2024-11-10 03:55:30|50.81|50.51|50.79|50.49|50.81|50.51|50.79|50.49|5
1731210940000|2024-11-10 03:55:40|50.8|50.5|50.82|50.52|50.82|50.52|50.8|50.5|9
1731210950000|2024-11-10 03:55:50|50.83|50.53|50.81|50.51|50.83|50.53|50.81|50.51|3
1731210960000|2024-11-10 03:56:00|50.8|50.5|50.83|50.53|50.83|50.53|50.79|50.49|8
1731210970000|2024-11-10 03:56:10|50.82|50.52|50.83|50.53|50.83|50.53|50.82|50.52|2
1731210980000|2024-11-10 03:56:20|50.82|50.52|50.86|50.56|50.86|50.56|50.82|50.52|4
1731210990000|2024-11-10 03:56:30|50.87|50.57|50.92|50.62|50.92|50.62|50.87|50.57|6
1731211000000|2024-11-10 03:56:40|50.91|50.61|50.91|50.61|50.91|50.61|50.9|50.6|3
1731211010000|2024-11-10 03:56:50|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|5
1731211020000|2024-11-10 03:57:00|50.89|50.59|50.89|50.59|50.91|50.61|50.89|50.59|4
1731211030000|2024-11-10 03:57:10|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1731211040000|2024-11-10 03:57:20|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1731211050000|2024-11-10 03:57:30|50.92|50.62|50.92|50.62|50.93|50.63|50.91|50.61|7
1731211060000|2024-11-10 03:57:40|50.91|50.61|50.92|50.62|50.92|50.62|50.91|50.61|4
1731211070000|2024-11-10 03:57:50|50.91|50.61|50.93|50.63|50.93|50.63|50.91|50.61|3
1731211080000|2024-11-10 03:58:00|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1731211090000|2024-11-10 03:58:10|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1731211100000|2024-11-10 03:58:20|50.93|50.63|50.92|50.62|50.93|50.63|50.92|50.62|2
1731211110000|2024-11-10 03:58:30|50.93|50.63|50.93|50.63|50.93|50.63|50.93|50.63|1
1731211120000|2024-11-10 03:58:40|50.92|50.62|50.91|50.61|50.92|50.62|50.91|50.61|2
1731211130000|2024-11-10 03:58:50|50.9|50.6|50.87|50.57|50.9|50.6|50.87|50.57|3
1731211140000|2024-11-10 03:59:00|50.88|50.58|50.91|50.61|50.91|50.61|50.87|50.57|6
1731211160000|2024-11-10 03:59:20|50.9|50.6|50.9|50.6|50.9|50.6|50.9|50.6|1
1731211170000|2024-11-10 03:59:30|50.91|50.61|50.91|50.61|50.91|50.61|50.91|50.61|1
1731211180000|2024-11-10 03:59:40|50.9|50.6|50.91|50.61|50.91|50.61|50.9|50.6|4
1731211190000|2024-11-10 03:59:50|50.9|50.6|50.9|50.6|50.91|50.61|50.9|50.6|3
1731211200000|2024-11-10 04:00:00|50.91|50.61|50.96|50.66|50.96|50.66|50.91|50.61|10
1731211210000|2024-11-10 04:00:10|50.97|50.67|50.96|50.66|50.97|50.67|50.96|50.66|6
1731211220000|2024-11-10 04:00:20|50.97|50.67|50.97|50.67|50.97|50.67|50.96|50.66|7
1731211230000|2024-11-10 04:00:30|50.96|50.66|50.92|50.62|50.96|50.66|50.91|50.61|5
1731211240000|2024-11-10 04:00:40|50.93|50.63|50.93|50.63|50.93|50.63|50.92|50.62|5
1731211250000|2024-11-10 04:00:50|50.94|50.64|50.99|50.69|50.99|50.69|50.94|50.64|7
1731211260000|2024-11-10 04:01:00|51.01|50.71|50.98|50.68|51.02|50.72|50.98|50.68|12
1731211270000|2024-11-10 04:01:10|50.97|50.67|50.92|50.62|50.97|50.67|50.92|50.62|10
1731211280000|2024-11-10 04:01:20|50.93|50.63|50.9|50.6|50.93|50.63|50.9|50.6|10
1731211290000|2024-11-10 04:01:30|50.91|50.61|50.9|50.6|50.91|50.61|50.9|50.6|2
1731211300000|2024-11-10 04:01:40|50.89|50.59|50.87|50.57|50.89|50.59|50.87|50.57|4
1731211310000|2024-11-10 04:01:50|50.88|50.58|50.87|50.57|50.89|50.59|50.87|50.57|6
1731211320000|2024-11-10 04:02:00|50.88|50.58|50.87|50.57|50.88|50.58|50.87|50.57|4
1731211330000|2024-11-10 04:02:10|50.86|50.56|50.82|50.52|50.86|50.56|50.82|50.52|6
1731211340000|2024-11-10 04:02:20|50.83|50.53|50.84|50.54|50.85|50.55|50.81|50.51|7
1731211350000|2024-11-10 04:02:30|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|3
1731211360000|2024-11-10 04:02:40|50.87|50.57|50.86|50.56|50.91|50.61|50.86|50.56|10
1731211370000|2024-11-10 04:02:50|50.85|50.55|50.83|50.53|50.85|50.55|50.83|50.53|5
1731211380000|2024-11-10 04:03:00|50.85|50.55|50.88|50.58|50.88|50.58|50.85|50.55|10
1731211390000|2024-11-10 04:03:10|50.89|50.59|50.96|50.66|50.96|50.66|50.89|50.59|11
1731211400000|2024-11-10 04:03:20|50.97|50.67|50.98|50.68|50.98|50.68|50.97|50.67|6
1731211410000|2024-11-10 04:03:30|51|50.7|51.06|50.76|51.06|50.76|51|50.7|9
1731211420000|2024-11-10 04:03:40|51.05|50.75|51.04|50.74|51.07|50.77|51.04|50.74|8
1731211430000|2024-11-10 04:03:50|51.03|50.73|51.04|50.74|51.05|50.75|51.03|50.73|7
1731211440000|2024-11-10 04:04:00|51.05|50.75|51|50.7|51.05|50.75|51|50.7|6
1731211450000|2024-11-10 04:04:10|50.99|50.69|51|50.7|51.02|50.72|50.99|50.69|14
1731211460000|2024-11-10 04:04:20|51.01|50.71|51|50.7|51.01|50.71|51|50.7|4
1731211470000|2024-11-10 04:04:30|51.01|50.71|51.03|50.73|51.03|50.73|51.01|50.71|9
1731211480000|2024-11-10 04:04:40|51.02|50.72|51.01|50.71|51.03|50.73|51|50.7|10
1731211490000|2024-11-10 04:04:50|51|50.7|50.99|50.69|51|50.7|50.98|50.68|6
1731211500000|2024-11-10 04:05:00|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|4
1731211510000|2024-11-10 04:05:10|50.98|50.68|50.99|50.69|50.99|50.69|50.98|50.68|2
1731211520000|2024-11-10 04:05:20|51|50.7|51.03|50.73|51.04|50.74|50.99|50.69|10
1731211530000|2024-11-10 04:05:30|51.02|50.72|51.1|50.8|51.1|50.8|51.02|50.72|14
1731211540000|2024-11-10 04:05:40|51.11|50.81|51.1|50.8|51.13|50.83|51.1|50.8|8
1731211550000|2024-11-10 04:05:50|51.09|50.79|51.09|50.79|51.1|50.8|51.08|50.78|9
1731211560000|2024-11-10 04:06:00|51.1|50.8|51.09|50.79|51.11|50.81|51.09|50.79|8
1731211570000|2024-11-10 04:06:10|51.1|50.8|51.13|50.83|51.13|50.83|51.09|50.79|6
1731211580000|2024-11-10 04:06:20|51.14|50.84|51.17|50.87|51.18|50.88|51.13|50.83|7
1731211590000|2024-11-10 04:06:30|51.18|50.88|51.21|50.91|51.21|50.91|51.18|50.88|6
1731211600000|2024-11-10 04:06:40|51.2|50.9|51.19|50.89|51.21|50.91|51.18|50.88|6
1731211610000|2024-11-10 04:06:50|51.18|50.88|51.2|50.9|51.2|50.9|51.17|50.87|7
1731211620000|2024-11-10 04:07:00|51.19|50.89|51.2|50.9|51.2|50.9|51.19|50.89|4
1731211630000|2024-11-10 04:07:10|51.19|50.89|51.21|50.91|51.21|50.91|51.17|50.87|7
1731211640000|2024-11-10 04:07:20|51.22|50.92|51.21|50.91|51.23|50.93|51.2|50.9|10
1731211650000|2024-11-10 04:07:30|51.22|50.92|51.22|50.92|51.24|50.94|51.2|50.9|14
1731211660000|2024-11-10 04:07:40|51.21|50.91|51.22|50.92|51.23|50.93|51.21|50.91|10
1731211670000|2024-11-10 04:07:50|51.21|50.91|51.26|50.96|51.26|50.96|51.21|50.91|13
1731211680000|2024-11-10 04:08:00|51.27|50.97|51.24|50.94|51.27|50.97|51.24|50.94|4
1731211690000|2024-11-10 04:08:10|51.25|50.95|51.25|50.95|51.25|50.95|51.24|50.94|5
1731211700000|2024-11-10 04:08:20|51.24|50.94|51.25|50.95|51.25|50.95|51.22|50.92|10
1731211710000|2024-11-10 04:08:30|51.26|50.96|51.28|50.98|51.28|50.98|51.26|50.96|3
1731211720000|2024-11-10 04:08:40|51.27|50.97|51.22|50.92|51.27|50.97|51.22|50.92|8
1731211730000|2024-11-10 04:08:50|51.21|50.91|51.24|50.94|51.24|50.94|51.21|50.91|6
1731211740000|2024-11-10 04:09:00|51.25|50.95|51.23|50.93|51.25|50.95|51.23|50.93|3
1731211750000|2024-11-10 04:09:10|51.24|50.94|51.22|50.92|51.25|50.95|51.22|50.92|8
1731211760000|2024-11-10 04:09:20|51.21|50.91|51.24|50.94|51.24|50.94|51.2|50.9|9
1731211770000|2024-11-10 04:09:30|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|4
1731211780000|2024-11-10 04:09:40|51.23|50.93|51.22|50.92|51.24|50.94|51.22|50.92|6
1731211790000|2024-11-10 04:09:50|51.21|50.91|51.23|50.93|51.23|50.93|51.2|50.9|5
1731211800000|2024-11-10 04:10:00|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1731211810000|2024-11-10 04:10:10|51.23|50.93|51.23|50.93|51.24|50.94|51.21|50.91|7
1731211820000|2024-11-10 04:10:20|51.22|50.92|51.22|50.92|51.23|50.93|51.22|50.92|3
1731211830000|2024-11-10 04:10:30|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|7
1731211840000|2024-11-10 04:10:40|51.22|50.92|51.22|50.92|51.22|50.92|51.22|50.92|1
1731211850000|2024-11-10 04:10:50|51.23|50.93|51.22|50.92|51.23|50.93|51.22|50.92|4
1731211860000|2024-11-10 04:11:00|51.23|50.93|51.24|50.94|51.24|50.94|51.23|50.93|2
1731211870000|2024-11-10 04:11:10|51.23|50.93|51.27|50.97|51.3|51|51.23|50.93|11
1731211880000|2024-11-10 04:11:20|51.26|50.96|51.25|50.95|51.27|50.97|51.24|50.94|6
1731211890000|2024-11-10 04:11:30|51.24|50.94|51.25|50.95|51.25|50.95|51.24|50.94|16
1731211900000|2024-11-10 04:11:40|51.24|50.94|51.28|50.98|51.28|50.98|51.24|50.94|7
1731211910000|2024-11-10 04:11:50|51.29|50.99|51.28|50.98|51.29|50.99|51.28|50.98|2
1731211920000|2024-11-10 04:12:00|51.29|50.99|51.29|50.99|51.29|50.99|51.29|50.99|1
1731211930000|2024-11-10 04:12:10|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|5
1731211940000|2024-11-10 04:12:20|51.29|50.99|51.3|51|51.3|51|51.29|50.99|2
1731211960000|2024-11-10 04:12:40|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1731211970000|2024-11-10 04:12:50|51.3|51|51.32|51.02|51.32|51.02|51.3|51|3
1731211980000|2024-11-10 04:13:00|51.33|51.03|51.32|51.02|51.34|51.04|51.31|51.01|8
1731211990000|2024-11-10 04:13:10|51.31|51.01|51.31|51.01|51.32|51.02|51.31|51.01|3
1731212000000|2024-11-10 04:13:20|51.3|51|51.37|51.07|51.37|51.07|51.3|51|12
1731212010000|2024-11-10 04:13:30|51.38|51.08|51.38|51.08|51.39|51.09|51.36|51.06|10
1731212020000|2024-11-10 04:13:40|51.37|51.07|51.39|51.09|51.39|51.09|51.36|51.06|5
1731212040000|2024-11-10 04:14:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1731212050000|2024-11-10 04:14:10|51.38|51.08|51.38|51.08|51.38|51.08|51.38|51.08|1
1731212060000|2024-11-10 04:14:20|51.39|51.09|51.45|51.15|51.46|51.16|51.39|51.09|8
1731212070000|2024-11-10 04:14:30|51.44|51.14|51.5|51.2|51.5|51.2|51.44|51.14|5
1731212080000|2024-11-10 04:14:40|51.51|51.21|51.51|51.21|51.53|51.23|51.51|51.21|7
1731212090000|2024-11-10 04:14:50|51.52|51.22|51.6|51.3|51.65|51.35|51.52|51.22|19
1731212100000|2024-11-10 04:15:00|51.61|51.31|51.57|51.27|51.61|51.31|51.54|51.24|17
1731212110000|2024-11-10 04:15:10|51.56|51.26|51.51|51.21|51.56|51.26|51.51|51.21|8
1731212120000|2024-11-10 04:15:20|51.52|51.22|51.49|51.19|51.53|51.23|51.48|51.18|10
1731212130000|2024-11-10 04:15:30|51.48|51.18|51.44|51.14|51.49|51.19|51.42|51.12|10
1731212140000|2024-11-10 04:15:40|51.43|51.13|51.5|51.2|51.5|51.2|51.43|51.13|11
1731212150000|2024-11-10 04:15:50|51.51|51.21|51.52|51.22|51.56|51.26|51.51|51.21|17
1731212160000|2024-11-10 04:16:00|51.53|51.23|51.62|51.32|51.62|51.32|51.5|51.2|12
1731212170000|2024-11-10 04:16:10|51.63|51.33|51.6|51.3|51.64|51.34|51.6|51.3|14
1731212180000|2024-11-10 04:16:20|51.59|51.29|51.62|51.32|51.62|51.32|51.57|51.27|9
1731212190000|2024-11-10 04:16:30|51.61|51.31|51.58|51.28|51.61|51.31|51.58|51.28|10
1731212200000|2024-11-10 04:16:40|51.57|51.27|51.58|51.28|51.59|51.29|51.55|51.25|14
1731212210000|2024-11-10 04:16:50|51.57|51.27|51.61|51.31|51.61|51.31|51.57|51.27|6
1731212220000|2024-11-10 04:17:00|51.62|51.32|51.62|51.32|51.62|51.32|51.62|51.32|1
1731212230000|2024-11-10 04:17:10|51.63|51.33|51.72|51.42|51.73|51.43|51.63|51.33|12
1731212240000|2024-11-10 04:17:20|51.71|51.41|51.66|51.36|51.74|51.44|51.65|51.35|11
1731212250000|2024-11-10 04:17:30|51.65|51.35|51.64|51.34|51.68|51.38|51.63|51.33|14
1731212260000|2024-11-10 04:17:40|51.63|51.33|51.64|51.34|51.67|51.37|51.63|51.33|7
1731212270000|2024-11-10 04:17:50|51.63|51.33|51.61|51.31|51.63|51.33|51.6|51.3|7
1731212280000|2024-11-10 04:18:00|51.6|51.3|51.61|51.31|51.61|51.31|51.59|51.29|8
1731212290000|2024-11-10 04:18:10|51.62|51.32|51.6|51.3|51.62|51.32|51.6|51.3|5
1731212300000|2024-11-10 04:18:20|51.59|51.29|51.69|51.39|51.69|51.39|51.59|51.29|11
1731212310000|2024-11-10 04:18:30|51.68|51.38|51.67|51.37|51.69|51.39|51.67|51.37|8
1731212320000|2024-11-10 04:18:40|51.68|51.38|51.69|51.39|51.7|51.4|51.67|51.37|8
1731212330000|2024-11-10 04:18:50|51.68|51.38|51.68|51.38|51.69|51.39|51.68|51.38|3
1731212340000|2024-11-10 04:19:00|51.67|51.37|51.66|51.36|51.67|51.37|51.66|51.36|8
1731212350000|2024-11-10 04:19:10|51.65|51.35|51.64|51.34|51.65|51.35|51.63|51.33|4
1731212360000|2024-11-10 04:19:20|51.63|51.33|51.64|51.34|51.64|51.34|51.62|51.32|6
1731212370000|2024-11-10 04:19:30|51.65|51.35|51.64|51.34|51.65|51.35|51.63|51.33|6
1731212380000|2024-11-10 04:19:40|51.63|51.33|51.63|51.33|51.64|51.34|51.61|51.31|9
1731212390000|2024-11-10 04:19:50|51.64|51.34|51.61|51.31|51.64|51.34|51.61|51.31|8
1731212400000|2024-11-10 04:20:00|51.62|51.32|51.63|51.33|51.63|51.33|51.62|51.32|2
1731212410000|2024-11-10 04:20:10|51.62|51.32|51.61|51.31|51.62|51.32|51.6|51.3|6
1731212420000|2024-11-10 04:20:20|51.6|51.3|51.6|51.3|51.6|51.3|51.59|51.29|7
1731212440000|2024-11-10 04:20:40|51.58|51.28|51.51|51.21|51.58|51.28|51.51|51.21|11
1731212450000|2024-11-10 04:20:50|51.5|51.2|51.54|51.24|51.54|51.24|51.5|51.2|7
1731212460000|2024-11-10 04:21:00|51.53|51.23|51.53|51.23|51.53|51.23|51.52|51.22|3
1731212470000|2024-11-10 04:21:10|51.52|51.22|51.52|51.22|51.53|51.23|51.52|51.22|5
1731212480000|2024-11-10 04:21:20|51.53|51.23|51.51|51.21|51.53|51.23|51.5|51.2|9
1731212490000|2024-11-10 04:21:30|51.5|51.2|51.53|51.23|51.53|51.23|51.5|51.2|6
1731212500000|2024-11-10 04:21:40|51.52|51.22|51.61|51.31|51.61|51.31|51.52|51.22|12
1731212510000|2024-11-10 04:21:50|51.62|51.32|51.62|51.32|51.62|51.32|51.6|51.3|7
1731212520000|2024-11-10 04:22:00|51.61|51.31|51.63|51.33|51.63|51.33|51.61|51.31|9
1731212530000|2024-11-10 04:22:10|51.64|51.34|51.64|51.34|51.64|51.34|51.63|51.33|5
1731212540000|2024-11-10 04:22:20|51.63|51.33|51.65|51.35|51.65|51.35|51.63|51.33|5
1731212550000|2024-11-10 04:22:30|51.64|51.34|51.63|51.33|51.65|51.35|51.63|51.33|8
1731212560000|2024-11-10 04:22:40|51.62|51.32|51.64|51.34|51.64|51.34|51.62|51.32|9
1731212570000|2024-11-10 04:22:50|51.65|51.35|51.64|51.34|51.7|51.4|51.64|51.34|9
1731212580000|2024-11-10 04:23:00|51.63|51.33|51.63|51.33|51.64|51.34|51.62|51.32|9
1731212590000|2024-11-10 04:23:10|51.64|51.34|51.63|51.33|51.65|51.35|51.62|51.32|12
1731212600000|2024-11-10 04:23:20|51.62|51.32|51.6|51.3|51.63|51.33|51.6|51.3|14
1731212610000|2024-11-10 04:23:30|51.61|51.31|51.62|51.32|51.62|51.32|51.6|51.3|4
1731212620000|2024-11-10 04:23:40|51.63|51.33|51.71|51.41|51.71|51.41|51.63|51.33|4
1731212630000|2024-11-10 04:23:50|51.72|51.42|51.74|51.44|51.79|51.49|51.72|51.42|9
1731212640000|2024-11-10 04:24:00|51.75|51.45|51.73|51.43|51.76|51.46|51.72|51.42|9
1731212650000|2024-11-10 04:24:10|51.72|51.42|51.77|51.47|51.77|51.47|51.72|51.42|9
1731212660000|2024-11-10 04:24:20|51.78|51.48|51.79|51.49|51.79|51.49|51.78|51.48|2
1731212670000|2024-11-10 04:24:30|51.78|51.48|51.73|51.43|51.78|51.48|51.72|51.42|6
1731212680000|2024-11-10 04:24:40|51.74|51.44|51.81|51.51|51.82|51.52|51.74|51.44|11
1731212690000|2024-11-10 04:24:50|51.8|51.5|51.79|51.49|51.81|51.51|51.78|51.48|14
1731212700000|2024-11-10 04:25:00|51.81|51.51|51.87|51.57|51.87|51.57|51.8|51.5|6
1731212710000|2024-11-10 04:25:10|51.88|51.58|51.84|51.54|51.89|51.59|51.83|51.53|13
1731212720000|2024-11-10 04:25:20|51.83|51.53|51.84|51.54|51.84|51.54|51.83|51.53|2
1731212730000|2024-11-10 04:25:30|51.83|51.53|51.79|51.49|51.84|51.54|51.79|51.49|11
1731212740000|2024-11-10 04:25:40|51.8|51.5|51.9|51.6|51.9|51.6|51.8|51.5|9
1731212750000|2024-11-10 04:25:50|51.91|51.61|51.91|51.61|51.92|51.62|51.91|51.61|3
1731212760000|2024-11-10 04:26:00|51.9|51.6|51.88|51.58|51.9|51.6|51.86|51.56|9
1731212770000|2024-11-10 04:26:10|51.89|51.59|51.93|51.63|51.93|51.63|51.89|51.59|13
1731212780000|2024-11-10 04:26:20|51.92|51.62|51.94|51.64|51.94|51.64|51.91|51.61|17
1731212790000|2024-11-10 04:26:30|51.93|51.63|51.89|51.59|51.94|51.64|51.88|51.58|11
1731212800000|2024-11-10 04:26:40|51.9|51.6|51.87|51.57|51.9|51.6|51.87|51.57|4
1731212810000|2024-11-10 04:26:50|51.86|51.56|51.85|51.55|51.87|51.57|51.84|51.54|7
1731212820000|2024-11-10 04:27:00|51.88|51.58|52.03|51.73|52.05|51.75|51.88|51.58|17
1731212830000|2024-11-10 04:27:10|52.02|51.72|52.03|51.73|52.04|51.74|52.01|51.71|9
1731212840000|2024-11-10 04:27:20|52.02|51.72|52.1|51.8|52.1|51.8|52.02|51.72|7
1731212850000|2024-11-10 04:27:30|52.11|51.81|52.07|51.77|52.13|51.83|52.06|51.76|19
1731212860000|2024-11-10 04:27:40|52.08|51.78|52.03|51.73|52.08|51.78|52.02|51.72|15
1731212870000|2024-11-10 04:27:50|52.04|51.74|52.08|51.78|52.08|51.78|52.03|51.73|11
1731212880000|2024-11-10 04:28:00|52.09|51.79|52.1|51.8|52.1|51.8|52.09|51.79|8
1731212890000|2024-11-10 04:28:10|52.11|51.81|52.12|51.82|52.12|51.82|52.09|51.79|8
1731212900000|2024-11-10 04:28:20|52.13|51.83|52.14|51.84|52.14|51.84|52.12|51.82|6
1731212910000|2024-11-10 04:28:30|52.15|51.85|52.21|51.91|52.23|51.93|52.15|51.85|16
1731212920000|2024-11-10 04:28:40|52.2|51.9|52.26|51.96|52.26|51.96|52.2|51.9|13
1731212930000|2024-11-10 04:28:50|52.27|51.97|52.25|51.95|52.34|52.04|52.25|51.95|14
1731212940000|2024-11-10 04:29:00|52.24|51.94|52.18|51.88|52.24|51.94|52.18|51.88|11
1731212950000|2024-11-10 04:29:10|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|10
1731212960000|2024-11-10 04:29:20|52.24|51.94|52.33|52.03|52.33|52.03|52.24|51.94|15
1731212970000|2024-11-10 04:29:30|52.32|52.02|52.29|51.99|52.34|52.04|52.29|51.99|15
1731212980000|2024-11-10 04:29:40|52.3|52|52.23|51.93|52.32|52.02|52.22|51.92|19
1731212990000|2024-11-10 04:29:50|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|6
1731213000000|2024-11-10 04:30:00|52.22|51.92|52.2|51.9|52.22|51.92|52.18|51.88|15
1731213010000|2024-11-10 04:30:10|52.21|51.91|52.21|51.91|52.24|51.94|52.2|51.9|10
1731213020000|2024-11-10 04:30:20|52.2|51.9|52.23|51.93|52.24|51.94|52.2|51.9|12
1731213030000|2024-11-10 04:30:30|52.22|51.92|52.24|51.94|52.24|51.94|52.22|51.92|6
1731213040000|2024-11-10 04:30:40|52.23|51.93|52.25|51.95|52.26|51.96|52.23|51.93|9
1731213050000|2024-11-10 04:30:50|52.24|51.94|52.23|51.93|52.26|51.96|52.23|51.93|6
1731213060000|2024-11-10 04:31:00|52.24|51.94|52.31|52.01|52.33|52.03|52.23|51.93|18
1731213070000|2024-11-10 04:31:10|52.32|52.02|52.33|52.03|52.34|52.04|52.31|52.01|12
1731213080000|2024-11-10 04:31:20|52.34|52.04|52.43|52.13|52.43|52.13|52.33|52.03|13
1731213090000|2024-11-10 04:31:30|52.44|52.14|52.43|52.13|52.47|52.17|52.4|52.1|24
1731213100000|2024-11-10 04:31:40|52.44|52.14|52.47|52.17|52.47|52.17|52.42|52.12|11
1731213110000|2024-11-10 04:31:50|52.48|52.18|52.5|52.2|52.53|52.23|52.47|52.17|18
1731213120000|2024-11-10 04:32:00|52.49|52.19|52.51|52.21|52.52|52.22|52.44|52.14|16
1731213130000|2024-11-10 04:32:10|52.52|52.22|52.5|52.2|52.54|52.24|52.5|52.2|7
1731213140000|2024-11-10 04:32:20|52.49|52.19|52.5|52.2|52.5|52.2|52.45|52.15|11
1731213150000|2024-11-10 04:32:30|52.49|52.19|52.46|52.16|52.5|52.2|52.45|52.15|10
1731213160000|2024-11-10 04:32:40|52.45|52.15|52.52|52.22|52.52|52.22|52.45|52.15|7
1731213170000|2024-11-10 04:32:50|52.51|52.21|52.51|52.21|52.51|52.21|52.5|52.2|5
1731213180000|2024-11-10 04:33:00|52.5|52.2|52.43|52.13|52.5|52.2|52.43|52.13|7
1731213190000|2024-11-10 04:33:10|52.45|52.15|52.53|52.23|52.58|52.28|52.45|52.15|16
1731213200000|2024-11-10 04:33:20|52.54|52.24|52.49|52.19|52.56|52.26|52.49|52.19|15
1731213210000|2024-11-10 04:33:30|52.5|52.2|52.43|52.13|52.52|52.22|52.41|52.11|14
1731213220000|2024-11-10 04:33:40|52.42|52.12|52.4|52.1|52.46|52.16|52.39|52.09|18
1731213230000|2024-11-10 04:33:50|52.39|52.09|52.33|52.03|52.39|52.09|52.33|52.03|22
1731213240000|2024-11-10 04:34:00|52.32|52.02|52.3|52|52.32|52.02|52.27|51.97|18
1731213250000|2024-11-10 04:34:10|52.31|52.01|52.29|51.99|52.32|52.02|52.23|51.93|20
1731213260000|2024-11-10 04:34:20|52.27|51.97|52.23|51.93|52.28|51.98|52.23|51.93|15
1731213270000|2024-11-10 04:34:30|52.24|51.94|52.24|51.94|52.24|51.94|52.21|51.91|15
1731213280000|2024-11-10 04:34:40|52.23|51.93|52.2|51.9|52.25|51.95|52.19|51.89|21
1731213290000|2024-11-10 04:34:50|52.21|51.91|52.22|51.92|52.23|51.93|52.2|51.9|12
1731213300000|2024-11-10 04:35:00|52.21|51.91|52.24|51.94|52.27|51.97|52.21|51.91|16
1731213310000|2024-11-10 04:35:10|52.23|51.93|52.23|51.93|52.23|51.93|52.2|51.9|17
1731213320000|2024-11-10 04:35:20|52.24|51.94|52.22|51.92|52.24|51.94|52.21|51.91|15
1731213330000|2024-11-10 04:35:30|52.21|51.91|52.24|51.94|52.24|51.94|52.16|51.86|20
1731213340000|2024-11-10 04:35:40|52.23|51.93|52.21|51.91|52.23|51.93|52.2|51.9|15
1731213350000|2024-11-10 04:35:50|52.2|51.9|52.2|51.9|52.2|51.9|52.17|51.87|16
1731213360000|2024-11-10 04:36:00|52.19|51.89|52.17|51.87|52.2|51.9|52.16|51.86|7
1731213370000|2024-11-10 04:36:10|52.16|51.86|52.19|51.89|52.2|51.9|52.16|51.86|12
1731213380000|2024-11-10 04:36:20|52.2|51.9|52.28|51.98|52.28|51.98|52.2|51.9|13
1731213390000|2024-11-10 04:36:30|52.27|51.97|52.19|51.89|52.28|51.98|52.19|51.89|8
1731213400000|2024-11-10 04:36:40|52.18|51.88|52.18|51.88|52.18|51.88|52.16|51.86|15
1731213410000|2024-11-10 04:36:50|52.19|51.89|52.21|51.91|52.21|51.91|52.18|51.88|7
1731213420000|2024-11-10 04:37:00|52.22|51.92|52.27|51.97|52.28|51.98|52.22|51.92|14
1731213430000|2024-11-10 04:37:10|52.28|51.98|52.29|51.99|52.29|51.99|52.27|51.97|8
1731213440000|2024-11-10 04:37:20|52.3|52|52.3|52|52.3|52|52.3|52|1
1731213450000|2024-11-10 04:37:30|52.29|51.99|52.29|51.99|52.3|52|52.28|51.98|11
1731213460000|2024-11-10 04:37:40|52.27|51.97|52.3|52|52.3|52|52.26|51.96|8
1731213470000|2024-11-10 04:37:50|52.29|51.99|52.21|51.91|52.29|51.99|52.2|51.9|16
1731213480000|2024-11-10 04:38:00|52.23|51.93|52.23|51.93|52.26|51.96|52.21|51.91|12
1731213490000|2024-11-10 04:38:10|52.24|51.94|52.3|52|52.3|52|52.23|51.93|17
1731213500000|2024-11-10 04:38:20|52.29|51.99|52.29|51.99|52.3|52|52.29|51.99|7
1731213510000|2024-11-10 04:38:30|52.3|52|52.3|52|52.3|52|52.3|52|1
1731213520000|2024-11-10 04:38:40|52.29|51.99|52.4|52.1|52.4|52.1|52.29|51.99|11
1731213530000|2024-11-10 04:38:50|52.39|52.09|52.39|52.09|52.39|52.09|52.38|52.08|5
1731213540000|2024-11-10 04:39:00|52.4|52.1|52.38|52.08|52.4|52.1|52.38|52.08|5
1731213550000|2024-11-10 04:39:10|52.37|52.07|52.39|52.09|52.39|52.09|52.37|52.07|4
1731213560000|2024-11-10 04:39:20|52.38|52.08|52.41|52.11|52.41|52.11|52.38|52.08|8
1731213570000|2024-11-10 04:39:30|52.4|52.1|52.41|52.11|52.43|52.13|52.4|52.1|14
1731213580000|2024-11-10 04:39:40|52.42|52.12|52.42|52.12|52.43|52.13|52.41|52.11|8
1731213590000|2024-11-10 04:39:50|52.43|52.13|52.39|52.09|52.43|52.13|52.39|52.09|10
1731213600000|2024-11-10 04:40:00|52.38|52.08|52.26|51.96|52.39|52.09|52.26|51.96|12
1731213610000|2024-11-10 04:40:10|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|8
1731213620000|2024-11-10 04:40:20|52.25|51.95|52.19|51.89|52.25|51.95|52.19|51.89|6
1731213630000|2024-11-10 04:40:30|52.18|51.88|52.15|51.85|52.19|51.89|52.15|51.85|6
1731213640000|2024-11-10 04:40:40|52.16|51.86|52.1|51.8|52.16|51.86|52.08|51.78|13
1731213650000|2024-11-10 04:40:50|52.09|51.79|52.09|51.79|52.1|51.8|52.07|51.77|11
1731213660000|2024-11-10 04:41:00|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|8
1731213670000|2024-11-10 04:41:10|52.1|51.8|52.15|51.85|52.16|51.86|52.09|51.79|11
1731213680000|2024-11-10 04:41:20|52.14|51.84|52.15|51.85|52.17|51.87|52.12|51.82|14
1731213690000|2024-11-10 04:41:30|52.16|51.86|52.18|51.88|52.2|51.9|52.16|51.86|12
1731213700000|2024-11-10 04:41:40|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|10
1731213710000|2024-11-10 04:41:50|52.19|51.89|52.15|51.85|52.19|51.89|52.15|51.85|11
1731213720000|2024-11-10 04:42:00|52.14|51.84|52.11|51.81|52.14|51.84|52.09|51.79|11
1731213730000|2024-11-10 04:42:10|52.13|51.83|52.19|51.89|52.2|51.9|52.13|51.83|16
1731213740000|2024-11-10 04:42:20|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|14
1731213750000|2024-11-10 04:42:30|52.18|51.88|52.14|51.84|52.19|51.89|52.14|51.84|12
1731213760000|2024-11-10 04:42:40|52.13|51.83|52.06|51.76|52.13|51.83|52.05|51.75|12
1731213770000|2024-11-10 04:42:50|52.07|51.77|52.07|51.77|52.08|51.78|52.06|51.76|14
1731213780000|2024-11-10 04:43:00|52.06|51.76|52.06|51.76|52.08|51.78|52.06|51.76|7
1731213790000|2024-11-10 04:43:10|52.05|51.75|52.02|51.72|52.05|51.75|52|51.7|12
1731213800000|2024-11-10 04:43:20|52.01|51.71|52.1|51.8|52.1|51.8|52|51.7|16
1731213810000|2024-11-10 04:43:30|52.09|51.79|52.13|51.83|52.14|51.84|52.09|51.79|9
1731213820000|2024-11-10 04:43:40|52.12|51.82|52.12|51.82|52.13|51.83|52.12|51.82|7
1731213830000|2024-11-10 04:43:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|7
1731213840000|2024-11-10 04:44:00|52.08|51.78|52.11|51.81|52.11|51.81|52.06|51.76|10
1731213850000|2024-11-10 04:44:10|52.12|51.82|52.09|51.79|52.12|51.82|52.09|51.79|6
1731213860000|2024-11-10 04:44:20|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|9
1731213870000|2024-11-10 04:44:30|52.07|51.77|52.1|51.8|52.1|51.8|52.07|51.77|4
1731213880000|2024-11-10 04:44:40|52.11|51.81|52.07|51.77|52.11|51.81|52.07|51.77|9
1731213890000|2024-11-10 04:44:50|52.08|51.78|52.07|51.77|52.09|51.79|52.07|51.77|6
1731213900000|2024-11-10 04:45:00|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1731213910000|2024-11-10 04:45:10|52.07|51.77|52.12|51.82|52.12|51.82|52.07|51.77|8
1731213920000|2024-11-10 04:45:20|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|15
1731213930000|2024-11-10 04:45:30|52.16|51.86|52.16|51.86|52.21|51.91|52.16|51.86|17
1731213940000|2024-11-10 04:45:40|52.15|51.85|52.07|51.77|52.16|51.86|52.07|51.77|14
1731213950000|2024-11-10 04:45:50|52.06|51.76|52.06|51.76|52.09|51.79|52.05|51.75|14
1731213960000|2024-11-10 04:46:00|52.07|51.77|52.07|51.77|52.07|51.77|52.05|51.75|15
1731213970000|2024-11-10 04:46:10|52.06|51.76|52.07|51.77|52.09|51.79|52.06|51.76|8
1731213980000|2024-11-10 04:46:20|52.08|51.78|52.07|51.77|52.08|51.78|52.07|51.77|8
1731213990000|2024-11-10 04:46:30|52.06|51.76|52.06|51.76|52.07|51.77|52.05|51.75|7
1731214000000|2024-11-10 04:46:40|52.07|51.77|52|51.7|52.07|51.77|52|51.7|7
1731214010000|2024-11-10 04:46:50|52.01|51.71|52.03|51.73|52.03|51.73|51.98|51.68|10
1731214020000|2024-11-10 04:47:00|52.02|51.72|52.02|51.72|52.02|51.72|52|51.7|7
1731214030000|2024-11-10 04:47:10|52.03|51.73|52.01|51.71|52.04|51.74|52|51.7|16
1731214040000|2024-11-10 04:47:20|52.02|51.72|52.01|51.71|52.02|51.72|52|51.7|8
1731214050000|2024-11-10 04:47:30|52|51.7|51.99|51.69|52.01|51.71|51.98|51.68|8
1731214060000|2024-11-10 04:47:40|52|51.7|52.02|51.72|52.02|51.72|52|51.7|10
1731214070000|2024-11-10 04:47:50|52.03|51.73|52.08|51.78|52.09|51.79|52.03|51.73|9
1731214080000|2024-11-10 04:48:00|52.09|51.79|52.12|51.82|52.12|51.82|52.08|51.78|8
1731214090000|2024-11-10 04:48:10|52.11|51.81|52.1|51.8|52.12|51.82|52.1|51.8|10
1731214100000|2024-11-10 04:48:20|52.09|51.79|52.1|51.8|52.1|51.8|52.07|51.77|16
1731214110000|2024-11-10 04:48:30|52.09|51.79|52.09|51.79|52.1|51.8|52.09|51.79|5
1731214120000|2024-11-10 04:48:40|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|7
1731214130000|2024-11-10 04:48:50|52.11|51.81|52.09|51.79|52.11|51.81|52.09|51.79|9
1731214140000|2024-11-10 04:49:00|52.08|51.78|52.08|51.78|52.09|51.79|52.06|51.76|7
1731214150000|2024-11-10 04:49:10|52.07|51.77|52.09|51.79|52.09|51.79|52.06|51.76|9
1731214160000|2024-11-10 04:49:20|52.1|51.8|52.09|51.79|52.1|51.8|52.07|51.77|10
1731214170000|2024-11-10 04:49:30|52.08|51.78|52.08|51.78|52.08|51.78|52.07|51.77|5
1731214180000|2024-11-10 04:49:40|52.07|51.77|52.07|51.77|52.09|51.79|52.07|51.77|11
1731214190000|2024-11-10 04:49:50|52.06|51.76|52.03|51.73|52.06|51.76|52.02|51.72|10
1731214200000|2024-11-10 04:50:00|52.02|51.72|52.07|51.77|52.07|51.77|52.02|51.72|9
1731214210000|2024-11-10 04:50:10|52.08|51.78|52.09|51.79|52.1|51.8|52.08|51.78|8
1731214220000|2024-11-10 04:50:20|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|10
1731214230000|2024-11-10 04:50:30|52.1|51.8|52.09|51.79|52.1|51.8|52.08|51.78|8
1731214240000|2024-11-10 04:50:40|52.1|51.8|52.12|51.82|52.14|51.84|52.1|51.8|10
1731214250000|2024-11-10 04:50:50|52.11|51.81|52.13|51.83|52.13|51.83|52.1|51.8|9
1731214260000|2024-11-10 04:51:00|52.12|51.82|52.11|51.81|52.12|51.82|52.11|51.81|2
1731214270000|2024-11-10 04:51:10|52.12|51.82|52.17|51.87|52.17|51.87|52.11|51.81|12
1731214280000|2024-11-10 04:51:20|52.16|51.86|52.13|51.83|52.18|51.88|52.12|51.82|14
1731214290000|2024-11-10 04:51:30|52.14|51.84|52.18|51.88|52.18|51.88|52.11|51.81|11
1731214300000|2024-11-10 04:51:40|52.19|51.89|52.23|51.93|52.24|51.94|52.18|51.88|12
1731214310000|2024-11-10 04:51:50|52.22|51.92|52.21|51.91|52.23|51.93|52.2|51.9|12
1731214320000|2024-11-10 04:52:00|52.22|51.92|52.24|51.94|52.25|51.95|52.21|51.91|7
1731214330000|2024-11-10 04:52:10|52.23|51.93|52.18|51.88|52.23|51.93|52.18|51.88|8
1731214340000|2024-11-10 04:52:20|52.19|51.89|52.2|51.9|52.2|51.9|52.19|51.89|8
1731214350000|2024-11-10 04:52:30|52.19|51.89|52.15|51.85|52.2|51.9|52.13|51.83|12
1731214360000|2024-11-10 04:52:40|52.13|51.83|52.15|51.85|52.15|51.85|52.12|51.82|9
1731214370000|2024-11-10 04:52:50|52.14|51.84|52.14|51.84|52.15|51.85|52.13|51.83|5
1731214380000|2024-11-10 04:53:00|52.13|51.83|52.16|51.86|52.18|51.88|52.13|51.83|11
1731214390000|2024-11-10 04:53:10|52.17|51.87|52.17|51.87|52.18|51.88|52.17|51.87|9
1731214400000|2024-11-10 04:53:20|52.16|51.86|52.14|51.84|52.17|51.87|52.14|51.84|8
1731214410000|2024-11-10 04:53:30|52.15|51.85|52.15|51.85|52.16|51.86|52.14|51.84|9
1731214420000|2024-11-10 04:53:40|52.16|51.86|52.16|51.86|52.16|51.86|52.15|51.85|5
1731214430000|2024-11-10 04:53:50|52.15|51.85|52.31|52.01|52.32|52.02|52.15|51.85|21
1731214440000|2024-11-10 04:54:00|52.33|52.03|52.25|51.95|52.33|52.03|52.25|51.95|25
1731214450000|2024-11-10 04:54:10|52.24|51.94|52.31|52.01|52.32|52.02|52.24|51.94|20
1731214460000|2024-11-10 04:54:20|52.3|52|52.31|52.01|52.31|52.01|52.28|51.98|12
1731214470000|2024-11-10 04:54:30|52.3|52|52.29|51.99|52.31|52.01|52.28|51.98|13
1731214480000|2024-11-10 04:54:40|52.3|52|52.34|52.04|52.36|52.06|52.3|52|13
1731214490000|2024-11-10 04:54:50|52.33|52.03|52.33|52.03|52.35|52.05|52.3|52|16
1731214500000|2024-11-10 04:55:00|52.34|52.04|52.26|51.96|52.34|52.04|52.26|51.96|14
1731214510000|2024-11-10 04:55:10|52.24|51.94|52.11|51.81|52.24|51.94|52.11|51.81|18
1731214520000|2024-11-10 04:55:20|52.1|51.8|52.07|51.77|52.11|51.81|52.03|51.73|16
1731214530000|2024-11-10 04:55:30|52.08|51.78|52.1|51.8|52.1|51.8|52.06|51.76|17
1731214540000|2024-11-10 04:55:40|52.11|51.81|52.05|51.75|52.11|51.81|52.04|51.74|13
1731214550000|2024-11-10 04:55:50|52.04|51.74|52.06|51.76|52.08|51.78|52.04|51.74|7
1731214560000|2024-11-10 04:56:00|52.05|51.75|52.06|51.76|52.07|51.77|52.03|51.73|18
1731214570000|2024-11-10 04:56:10|52.07|51.77|52.06|51.76|52.07|51.77|52.06|51.76|12
1731214580000|2024-11-10 04:56:20|52.07|51.77|52.08|51.78|52.09|51.79|52.07|51.77|5
1731214590000|2024-11-10 04:56:30|52.09|51.79|52.07|51.77|52.1|51.8|52.06|51.76|11
1731214600000|2024-11-10 04:56:40|52.06|51.76|52.02|51.72|52.07|51.77|52.01|51.71|13
1731214610000|2024-11-10 04:56:50|52.04|51.74|52.05|51.75|52.07|51.77|52.04|51.74|8
1731214620000|2024-11-10 04:57:00|52.06|51.76|52.07|51.77|52.08|51.78|52.06|51.76|14
1731214630000|2024-11-10 04:57:10|52.06|51.76|52.06|51.76|52.06|51.76|52.04|51.74|7
1731214640000|2024-11-10 04:57:20|52.07|51.77|52.08|51.78|52.11|51.81|52.05|51.75|15
1731214650000|2024-11-10 04:57:30|52.06|51.76|52.08|51.78|52.08|51.78|52.05|51.75|5
1731214660000|2024-11-10 04:57:40|52.07|51.77|52.02|51.72|52.08|51.78|52.01|51.71|20
1731214670000|2024-11-10 04:57:50|52.01|51.71|51.99|51.69|52.02|51.72|51.98|51.68|13
1731214680000|2024-11-10 04:58:00|52|51.7|52.04|51.74|52.06|51.76|51.98|51.68|11
1731214690000|2024-11-10 04:58:10|52.03|51.73|51.99|51.69|52.03|51.73|51.97|51.67|12
1731214700000|2024-11-10 04:58:20|52|51.7|51.96|51.66|52.01|51.71|51.96|51.66|15
1731214710000|2024-11-10 04:58:30|51.94|51.64|51.94|51.64|51.97|51.67|51.94|51.64|9
1731214720000|2024-11-10 04:58:40|51.95|51.65|51.95|51.65|51.96|51.66|51.93|51.63|11
1731214730000|2024-11-10 04:58:50|51.94|51.64|51.87|51.57|51.94|51.64|51.87|51.57|11
1731214740000|2024-11-10 04:59:00|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|12
1731214750000|2024-11-10 04:59:10|51.86|51.56|51.87|51.57|51.87|51.57|51.86|51.56|8
1731214760000|2024-11-10 04:59:20|51.88|51.58|51.91|51.61|51.91|51.61|51.87|51.57|11
1731214770000|2024-11-10 04:59:30|51.9|51.6|51.96|51.66|51.96|51.66|51.9|51.6|15
1731214780000|2024-11-10 04:59:40|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|3
1731214790000|2024-11-10 04:59:50|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|7
1731214800000|2024-11-10 05:00:00|51.94|51.64|51.88|51.58|51.94|51.64|51.88|51.58|12
1731214810000|2024-11-10 05:00:10|51.87|51.57|51.84|51.54|51.88|51.58|51.8|51.5|14
1731214820000|2024-11-10 05:00:20|51.85|51.55|51.81|51.51|51.88|51.58|51.8|51.5|14
1731214830000|2024-11-10 05:00:30|51.8|51.5|51.81|51.51|51.83|51.53|51.8|51.5|8
1731214840000|2024-11-10 05:00:40|51.8|51.5|51.8|51.5|51.81|51.51|51.78|51.48|15
1731214850000|2024-11-10 05:00:50|51.79|51.49|51.84|51.54|51.84|51.54|51.79|51.49|13
1731214860000|2024-11-10 05:01:00|51.85|51.55|51.84|51.54|51.86|51.56|51.83|51.53|12
1731214870000|2024-11-10 05:01:10|51.83|51.53|51.85|51.55|51.86|51.56|51.82|51.52|11
1731214880000|2024-11-10 05:01:20|51.84|51.54|51.85|51.55|51.85|51.55|51.84|51.54|4
1731214890000|2024-11-10 05:01:30|51.84|51.54|51.77|51.47|51.84|51.54|51.76|51.46|11
1731214900000|2024-11-10 05:01:40|51.78|51.48|51.84|51.54|51.84|51.54|51.78|51.48|16
1731214910000|2024-11-10 05:01:50|51.85|51.55|51.85|51.55|51.85|51.55|51.84|51.54|11
1731214920000|2024-11-10 05:02:00|51.84|51.54|51.86|51.56|51.87|51.57|51.84|51.54|14
1731214930000|2024-11-10 05:02:10|51.85|51.55|51.85|51.55|51.86|51.56|51.84|51.54|11
1731214940000|2024-11-10 05:02:20|51.86|51.56|51.84|51.54|51.88|51.58|51.84|51.54|11
1731214950000|2024-11-10 05:02:30|51.83|51.53|51.86|51.56|51.86|51.56|51.83|51.53|6
1731214960000|2024-11-10 05:02:40|51.87|51.57|51.85|51.55|51.89|51.59|51.85|51.55|7
1731214970000|2024-11-10 05:02:50|51.86|51.56|51.87|51.57|51.92|51.62|51.86|51.56|19
1731214980000|2024-11-10 05:03:00|51.88|51.58|51.87|51.57|51.88|51.58|51.86|51.56|8
1731214990000|2024-11-10 05:03:10|51.88|51.58|51.88|51.58|51.93|51.63|51.88|51.58|11
1731215000000|2024-11-10 05:03:20|51.89|51.59|51.94|51.64|51.94|51.64|51.89|51.59|6
1731215010000|2024-11-10 05:03:30|51.93|51.63|51.89|51.59|51.95|51.65|51.89|51.59|12
1731215020000|2024-11-10 05:03:40|51.9|51.6|51.88|51.58|51.9|51.6|51.88|51.58|7
1731215030000|2024-11-10 05:03:50|51.89|51.59|51.88|51.58|51.89|51.59|51.87|51.57|6
1731215040000|2024-11-10 05:04:00|51.87|51.57|51.94|51.64|51.94|51.64|51.87|51.57|9
1731215060000|2024-11-10 05:04:20|51.95|51.65|51.96|51.66|51.96|51.66|51.95|51.65|4
1731215070000|2024-11-10 05:04:30|51.95|51.65|51.95|51.65|51.96|51.66|51.95|51.65|3
1731215080000|2024-11-10 05:04:40|51.96|51.66|51.98|51.68|51.98|51.68|51.96|51.66|3
1731215090000|2024-11-10 05:04:50|51.99|51.69|52|51.7|52.02|51.72|51.99|51.69|8
1731215100000|2024-11-10 05:05:00|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|12
1731215110000|2024-11-10 05:05:10|52|51.7|52.06|51.76|52.07|51.77|52|51.7|11
1731215120000|2024-11-10 05:05:20|52.07|51.77|52.06|51.76|52.08|51.78|52.05|51.75|10
1731215130000|2024-11-10 05:05:30|52.05|51.75|52.05|51.75|52.06|51.76|52.05|51.75|3
1731215140000|2024-11-10 05:05:40|52.06|51.76|52.06|51.76|52.07|51.77|52.04|51.74|11
1731215150000|2024-11-10 05:05:50|52.07|51.77|52.05|51.75|52.07|51.77|52.05|51.75|5
1731215160000|2024-11-10 05:06:00|52.06|51.76|52.04|51.74|52.07|51.77|52.04|51.74|9
1731215170000|2024-11-10 05:06:10|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1731215180000|2024-11-10 05:06:20|52.06|51.76|52.05|51.75|52.06|51.76|52.05|51.75|8
1731215190000|2024-11-10 05:06:30|52.06|51.76|52.04|51.74|52.06|51.76|52.04|51.74|9
1731215200000|2024-11-10 05:06:40|52.03|51.73|52.03|51.73|52.03|51.73|52.03|51.73|1
1731215210000|2024-11-10 05:06:50|52.01|51.71|51.99|51.69|52.01|51.71|51.96|51.66|12
1731215220000|2024-11-10 05:07:00|52|51.7|52.01|51.71|52.03|51.73|51.99|51.69|14
1731215230000|2024-11-10 05:07:10|52|51.7|52.03|51.73|52.04|51.74|52|51.7|14
1731215240000|2024-11-10 05:07:20|52.04|51.74|52|51.7|52.04|51.74|52|51.7|5
1731215250000|2024-11-10 05:07:30|51.99|51.69|51.96|51.66|51.99|51.69|51.96|51.66|14
1731215260000|2024-11-10 05:07:40|51.97|51.67|51.97|51.67|51.98|51.68|51.96|51.66|11
1731215270000|2024-11-10 05:07:50|51.98|51.68|51.98|51.68|51.99|51.69|51.97|51.67|5
1731215280000|2024-11-10 05:08:00|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|11
1731215290000|2024-11-10 05:08:10|52|51.7|52.03|51.73|52.04|51.74|52|51.7|13
1731215300000|2024-11-10 05:08:20|52.04|51.74|52.04|51.74|52.05|51.75|52.03|51.73|11
1731215310000|2024-11-10 05:08:30|52.05|51.75|52.03|51.73|52.05|51.75|52.02|51.72|11
1731215320000|2024-11-10 05:08:40|52.04|51.74|52.04|51.74|52.04|51.74|52.03|51.73|5
1731215330000|2024-11-10 05:08:50|52.05|51.75|52.05|51.75|52.06|51.76|52.04|51.74|17
1731215340000|2024-11-10 05:09:00|52.03|51.73|51.99|51.69|52.03|51.73|51.99|51.69|5
1731215350000|2024-11-10 05:09:10|52|51.7|52|51.7|52.01|51.71|51.98|51.68|9
1731215360000|2024-11-10 05:09:20|51.99|51.69|52.03|51.73|52.04|51.74|51.98|51.68|16
1731215370000|2024-11-10 05:09:30|52.01|51.71|51.99|51.69|52.02|51.72|51.99|51.69|16
1731215380000|2024-11-10 05:09:40|51.98|51.68|51.95|51.65|51.98|51.68|51.95|51.65|4
1731215390000|2024-11-10 05:09:50|51.94|51.64|51.94|51.64|51.95|51.65|51.93|51.63|11
1731215410000|2024-11-10 05:10:10|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|7
1731215420000|2024-11-10 05:10:20|51.96|51.66|51.97|51.67|51.98|51.68|51.96|51.66|10
1731215430000|2024-11-10 05:10:30|51.98|51.68|51.99|51.69|52|51.7|51.98|51.68|8
1731215440000|2024-11-10 05:10:40|51.98|51.68|51.97|51.67|51.98|51.68|51.95|51.65|13
1731215450000|2024-11-10 05:10:50|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|10
1731215460000|2024-11-10 05:11:00|51.96|51.66|51.96|51.66|51.97|51.67|51.96|51.66|5
1731215470000|2024-11-10 05:11:10|51.97|51.67|51.98|51.68|51.98|51.68|51.96|51.66|8
1731215480000|2024-11-10 05:11:20|51.99|51.69|52|51.7|52|51.7|51.99|51.69|2
1731215490000|2024-11-10 05:11:30|51.99|51.69|52.04|51.74|52.04|51.74|51.99|51.69|10
1731215500000|2024-11-10 05:11:40|52.05|51.75|52.07|51.77|52.07|51.77|52.04|51.74|5
1731215510000|2024-11-10 05:11:50|52.06|51.76|52|51.7|52.07|51.77|51.99|51.69|12
1731215520000|2024-11-10 05:12:00|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|9
1731215530000|2024-11-10 05:12:10|51.96|51.66|51.97|51.67|51.97|51.67|51.96|51.66|6
1731215540000|2024-11-10 05:12:20|51.96|51.66|51.88|51.58|51.96|51.66|51.88|51.58|14
1731215550000|2024-11-10 05:12:30|51.89|51.59|51.88|51.58|51.89|51.59|51.88|51.58|4
1731215560000|2024-11-10 05:12:40|51.87|51.57|51.89|51.59|51.89|51.59|51.87|51.57|3
1731215570000|2024-11-10 05:12:50|51.91|51.61|51.9|51.6|51.92|51.62|51.9|51.6|8
1731215580000|2024-11-10 05:13:00|51.89|51.59|51.94|51.64|51.94|51.64|51.89|51.59|5
1731215590000|2024-11-10 05:13:10|51.95|51.65|51.94|51.64|51.95|51.65|51.94|51.64|6
1731215600000|2024-11-10 05:13:20|51.93|51.63|51.94|51.64|51.94|51.64|51.93|51.63|4
1731215610000|2024-11-10 05:13:30|51.95|51.65|51.92|51.62|51.95|51.65|51.92|51.62|4
1731215620000|2024-11-10 05:13:40|51.91|51.61|51.87|51.57|51.91|51.61|51.86|51.56|13
1731215630000|2024-11-10 05:13:50|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1731215640000|2024-11-10 05:14:00|51.86|51.56|51.86|51.56|51.87|51.57|51.84|51.54|12
1731215650000|2024-11-10 05:14:10|51.87|51.57|51.88|51.58|51.89|51.59|51.87|51.57|16
1731215660000|2024-11-10 05:14:20|51.87|51.57|51.88|51.58|51.89|51.59|51.86|51.56|12
1731215670000|2024-11-10 05:14:30|51.89|51.59|51.87|51.57|51.9|51.6|51.87|51.57|8
1731215680000|2024-11-10 05:14:40|51.86|51.56|51.85|51.55|51.86|51.56|51.83|51.53|5
1731215690000|2024-11-10 05:14:50|51.86|51.56|51.84|51.54|51.86|51.56|51.84|51.54|7
1731215700000|2024-11-10 05:15:00|51.85|51.55|51.84|51.54|51.85|51.55|51.83|51.53|8
1731215710000|2024-11-10 05:15:10|51.83|51.53|51.85|51.55|51.85|51.55|51.83|51.53|9
1731215720000|2024-11-10 05:15:20|51.84|51.54|51.85|51.55|51.86|51.56|51.84|51.54|4
1731215730000|2024-11-10 05:15:30|51.86|51.56|51.85|51.55|51.86|51.56|51.85|51.55|2
1731215740000|2024-11-10 05:15:40|51.84|51.54|51.86|51.56|51.86|51.56|51.84|51.54|9
1731215750000|2024-11-10 05:15:50|51.85|51.55|51.87|51.57|51.88|51.58|51.85|51.55|9
1731215760000|2024-11-10 05:16:00|51.86|51.56|51.86|51.56|51.86|51.56|51.85|51.55|3
1731215770000|2024-11-10 05:16:10|51.85|51.55|51.86|51.56|51.86|51.56|51.85|51.55|10
1731215780000|2024-11-10 05:16:20|51.87|51.57|51.88|51.58|51.88|51.58|51.86|51.56|6
1731215790000|2024-11-10 05:16:30|51.89|51.59|51.9|51.6|51.92|51.62|51.89|51.59|8
1731215800000|2024-11-10 05:16:40|51.89|51.59|51.91|51.61|51.92|51.62|51.89|51.59|7
1731215810000|2024-11-10 05:16:50|51.92|51.62|51.95|51.65|51.95|51.65|51.92|51.62|16
1731215820000|2024-11-10 05:17:00|51.94|51.64|51.95|51.65|51.95|51.65|51.94|51.64|4
1731215830000|2024-11-10 05:17:10|51.94|51.64|51.94|51.64|51.95|51.65|51.94|51.64|9
1731215840000|2024-11-10 05:17:20|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|3
1731215850000|2024-11-10 05:17:30|51.96|51.66|51.97|51.67|51.97|51.67|51.95|51.65|4
1731215860000|2024-11-10 05:17:40|51.96|51.66|51.95|51.65|51.97|51.67|51.95|51.65|6
1731215870000|2024-11-10 05:17:50|51.96|51.66|51.95|51.65|51.96|51.66|51.94|51.64|4
1731215880000|2024-11-10 05:18:00|51.94|51.64|51.96|51.66|51.97|51.67|51.94|51.64|11
1731215890000|2024-11-10 05:18:10|51.97|51.67|51.99|51.69|51.99|51.69|51.97|51.67|3
1731215900000|2024-11-10 05:18:20|52|51.7|52.02|51.72|52.02|51.72|51.99|51.69|12
1731215920000|2024-11-10 05:18:40|52.01|51.71|52.03|51.73|52.03|51.73|52.01|51.71|9
1731215930000|2024-11-10 05:18:50|52.04|51.74|52.04|51.74|52.04|51.74|52.04|51.74|1
1731215940000|2024-11-10 05:19:00|52.03|51.73|52.04|51.74|52.04|51.74|52.02|51.72|6
1731215950000|2024-11-10 05:19:10|52.05|51.75|52.09|51.79|52.1|51.8|52.05|51.75|6
1731215960000|2024-11-10 05:19:20|52.1|51.8|52.11|51.81|52.11|51.81|52.09|51.79|14
1731215970000|2024-11-10 05:19:30|52.1|51.8|52.1|51.8|52.14|51.84|52.1|51.8|14
1731215990000|2024-11-10 05:19:50|52.11|51.81|52.07|51.77|52.12|51.82|52.07|51.77|7
1731216000000|2024-11-10 05:20:00|52.06|51.76|52.08|51.78|52.1|51.8|52.06|51.76|10
1731216010000|2024-11-10 05:20:10|52.07|51.77|52.07|51.77|52.08|51.78|52.05|51.75|17
1731216020000|2024-11-10 05:20:20|52.06|51.76|52.09|51.79|52.09|51.79|52.06|51.76|8
1731216030000|2024-11-10 05:20:30|52.08|51.78|52.12|51.82|52.13|51.83|52.08|51.78|18
1731216040000|2024-11-10 05:20:40|52.13|51.83|52.13|51.83|52.14|51.84|52.13|51.83|9
1731216050000|2024-11-10 05:20:50|52.12|51.82|52.14|51.84|52.14|51.84|52.11|51.81|7
1731216060000|2024-11-10 05:21:00|52.15|51.85|52.16|51.86|52.16|51.86|52.15|51.85|2
1731216070000|2024-11-10 05:21:10|52.17|51.87|52.16|51.86|52.17|51.87|52.16|51.86|4
1731216080000|2024-11-10 05:21:20|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|5
1731216090000|2024-11-10 05:21:30|52.14|51.84|52.15|51.85|52.16|51.86|52.14|51.84|6
1731216100000|2024-11-10 05:21:40|52.16|51.86|52.17|51.87|52.18|51.88|52.16|51.86|7
1731216110000|2024-11-10 05:21:50|52.16|51.86|52.2|51.9|52.2|51.9|52.16|51.86|7
1731216120000|2024-11-10 05:22:00|52.21|51.91|52.18|51.88|52.21|51.91|52.18|51.88|11
1731216130000|2024-11-10 05:22:10|52.17|51.87|52.18|51.88|52.19|51.89|52.17|51.87|8
1731216140000|2024-11-10 05:22:20|52.17|51.87|52.16|51.86|52.19|51.89|52.16|51.86|6
1731216150000|2024-11-10 05:22:30|52.15|51.85|52.16|51.86|52.17|51.87|52.15|51.85|5
1731216160000|2024-11-10 05:22:40|52.15|51.85|52.14|51.84|52.16|51.86|52.14|51.84|4
1731216170000|2024-11-10 05:22:50|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|4
1731216180000|2024-11-10 05:23:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|2
1731216190000|2024-11-10 05:23:10|52.17|51.87|52.18|51.88|52.18|51.88|52.16|51.86|10
1731216200000|2024-11-10 05:23:20|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1731216210000|2024-11-10 05:23:30|52.18|51.88|52.17|51.87|52.18|51.88|52.17|51.87|4
1731216220000|2024-11-10 05:23:40|52.18|51.88|52.16|51.86|52.18|51.88|52.16|51.86|3
1731216230000|2024-11-10 05:23:50|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|3
1731216240000|2024-11-10 05:24:00|52.16|51.86|52.15|51.85|52.16|51.86|52.15|51.85|10
1731216250000|2024-11-10 05:24:10|52.16|51.86|52.17|51.87|52.17|51.87|52.16|51.86|4
1731216260000|2024-11-10 05:24:20|52.16|51.86|52.16|51.86|52.18|51.88|52.16|51.86|7
1731216270000|2024-11-10 05:24:30|52.15|51.85|52.12|51.82|52.15|51.85|52.12|51.82|4
1731216280000|2024-11-10 05:24:40|52.1|51.8|52.14|51.84|52.14|51.84|52.09|51.79|7
1731216290000|2024-11-10 05:24:50|52.15|51.85|52.14|51.84|52.15|51.85|52.13|51.83|4
1731216300000|2024-11-10 05:25:00|52.15|51.85|52.14|51.84|52.15|51.85|52.12|51.82|8
1731216310000|2024-11-10 05:25:10|52.15|51.85|52.15|51.85|52.16|51.86|52.15|51.85|3
1731216320000|2024-11-10 05:25:20|52.16|51.86|52.23|51.93|52.23|51.93|52.16|51.86|8
1731216330000|2024-11-10 05:25:30|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|2
1731216340000|2024-11-10 05:25:40|52.23|51.93|52.29|51.99|52.33|52.03|52.23|51.93|14
1731216350000|2024-11-10 05:25:50|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|11
1731216360000|2024-11-10 05:26:00|52.29|51.99|52.34|52.04|52.34|52.04|52.29|51.99|14
1731216370000|2024-11-10 05:26:10|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|7
1731216380000|2024-11-10 05:26:20|52.34|52.04|52.36|52.06|52.36|52.06|52.34|52.04|3
1731216390000|2024-11-10 05:26:30|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|12
1731216400000|2024-11-10 05:26:40|52.35|52.05|52.43|52.13|52.43|52.13|52.35|52.05|9
1731216410000|2024-11-10 05:26:50|52.42|52.12|52.39|52.09|52.42|52.12|52.38|52.08|8
1731216420000|2024-11-10 05:27:00|52.38|52.08|52.38|52.08|52.39|52.09|52.38|52.08|17
1731216430000|2024-11-10 05:27:10|52.37|52.07|52.35|52.05|52.38|52.08|52.35|52.05|11
1731216440000|2024-11-10 05:27:20|52.34|52.04|52.31|52.01|52.35|52.05|52.31|52.01|7
1731216450000|2024-11-10 05:27:30|52.3|52|52.32|52.02|52.34|52.04|52.3|52|15
1731216460000|2024-11-10 05:27:40|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1731216470000|2024-11-10 05:27:50|52.33|52.03|52.32|52.02|52.35|52.05|52.32|52.02|12
1731216480000|2024-11-10 05:28:00|52.31|52.01|52.32|52.02|52.33|52.03|52.29|51.99|13
1731216490000|2024-11-10 05:28:10|52.33|52.03|52.36|52.06|52.37|52.07|52.32|52.02|10
1731216500000|2024-11-10 05:28:20|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|2
1731216510000|2024-11-10 05:28:30|52.35|52.05|52.36|52.06|52.36|52.06|52.34|52.04|16
1731216520000|2024-11-10 05:28:40|52.35|52.05|52.36|52.06|52.38|52.08|52.35|52.05|16
1731216530000|2024-11-10 05:28:50|52.37|52.07|52.36|52.06|52.37|52.07|52.36|52.06|4
1731216540000|2024-11-10 05:29:00|52.35|52.05|52.43|52.13|52.43|52.13|52.35|52.05|15
1731216550000|2024-11-10 05:29:10|52.42|52.12|52.41|52.11|52.42|52.12|52.39|52.09|6
1731216560000|2024-11-10 05:29:20|52.4|52.1|52.4|52.1|52.41|52.11|52.4|52.1|7
1731216570000|2024-11-10 05:29:30|52.39|52.09|52.37|52.07|52.39|52.09|52.36|52.06|9
1731216580000|2024-11-10 05:29:40|52.38|52.08|52.36|52.06|52.39|52.09|52.36|52.06|5
1731216590000|2024-11-10 05:29:50|52.37|52.07|52.37|52.07|52.37|52.07|52.35|52.05|7
1731216600000|2024-11-10 05:30:00|52.38|52.08|52.36|52.06|52.38|52.08|52.35|52.05|9
1731216610000|2024-11-10 05:30:10|52.37|52.07|52.4|52.1|52.41|52.11|52.37|52.07|9
1731216620000|2024-11-10 05:30:20|52.39|52.09|52.38|52.08|52.4|52.1|52.38|52.08|8
1731216630000|2024-11-10 05:30:30|52.37|52.07|52.38|52.08|52.38|52.08|52.36|52.06|10
1731216640000|2024-11-10 05:30:40|52.41|52.11|52.38|52.08|52.42|52.12|52.38|52.08|8
1731216650000|2024-11-10 05:30:50|52.37|52.07|52.38|52.08|52.39|52.09|52.37|52.07|6
1731216660000|2024-11-10 05:31:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1731216670000|2024-11-10 05:31:10|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|5
1731216680000|2024-11-10 05:31:20|52.35|52.05|52.36|52.06|52.37|52.07|52.34|52.04|11
1731216690000|2024-11-10 05:31:30|52.35|52.05|52.35|52.05|52.37|52.07|52.34|52.04|9
1731216700000|2024-11-10 05:31:40|52.34|52.04|52.31|52.01|52.34|52.04|52.31|52.01|9
1731216710000|2024-11-10 05:31:50|52.3|52|52.28|51.98|52.3|52|52.27|51.97|9
1731216720000|2024-11-10 05:32:00|52.29|51.99|52.29|51.99|52.29|51.99|52.27|51.97|5
1731216730000|2024-11-10 05:32:10|52.28|51.98|52.29|51.99|52.3|52|52.28|51.98|4
1731216740000|2024-11-10 05:32:20|52.3|52|52.3|52|52.31|52.01|52.29|51.99|11
1731216750000|2024-11-10 05:32:30|52.31|52.01|52.31|52.01|52.31|52.01|52.29|51.99|10
1731216760000|2024-11-10 05:32:40|52.3|52|52.31|52.01|52.31|52.01|52.3|52|8
1731216770000|2024-11-10 05:32:50|52.3|52|52.36|52.06|52.36|52.06|52.3|52|9
1731216780000|2024-11-10 05:33:00|52.35|52.05|52.35|52.05|52.36|52.06|52.35|52.05|5
1731216790000|2024-11-10 05:33:10|52.34|52.04|52.34|52.04|52.34|52.04|52.32|52.02|7
1731216800000|2024-11-10 05:33:20|52.35|52.05|52.35|52.05|52.35|52.05|52.34|52.04|3
1731216810000|2024-11-10 05:33:30|52.36|52.06|52.35|52.05|52.36|52.06|52.35|52.05|4
1731216820000|2024-11-10 05:33:40|52.34|52.04|52.34|52.04|52.34|52.04|52.34|52.04|1
1731216830000|2024-11-10 05:33:50|52.35|52.05|52.38|52.08|52.38|52.08|52.35|52.05|4
1731216840000|2024-11-10 05:34:00|52.39|52.09|52.48|52.18|52.48|52.18|52.39|52.09|11
1731216850000|2024-11-10 05:34:10|52.46|52.16|52.44|52.14|52.48|52.18|52.44|52.14|14
1731216860000|2024-11-10 05:34:20|52.43|52.13|52.45|52.15|52.46|52.16|52.43|52.13|6
1731216870000|2024-11-10 05:34:30|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|5
1731216880000|2024-11-10 05:34:40|52.45|52.15|52.44|52.14|52.45|52.15|52.44|52.14|4
1731216900000|2024-11-10 05:35:00|52.45|52.15|52.44|52.14|52.45|52.15|52.41|52.11|12
1731216920000|2024-11-10 05:35:20|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|4
1731216930000|2024-11-10 05:35:30|52.45|52.15|52.46|52.16|52.46|52.16|52.45|52.15|2
1731216940000|2024-11-10 05:35:40|52.47|52.17|52.56|52.26|52.56|52.26|52.47|52.17|8
1731216950000|2024-11-10 05:35:50|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|2
1731216960000|2024-11-10 05:36:00|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|5
1731216970000|2024-11-10 05:36:10|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|6
1731216980000|2024-11-10 05:36:20|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1731216990000|2024-11-10 05:36:30|52.54|52.24|52.53|52.23|52.55|52.25|52.53|52.23|4
1731217000000|2024-11-10 05:36:40|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1731217010000|2024-11-10 05:36:50|52.54|52.24|52.57|52.27|52.57|52.27|52.54|52.24|3
1731217020000|2024-11-10 05:37:00|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|8
1731217030000|2024-11-10 05:37:10|52.54|52.24|52.55|52.25|52.55|52.25|52.54|52.24|2
1731217040000|2024-11-10 05:37:20|52.54|52.24|52.5|52.2|52.54|52.24|52.48|52.18|9
1731217050000|2024-11-10 05:37:30|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|10
1731217060000|2024-11-10 05:37:40|52.53|52.23|52.53|52.23|52.55|52.25|52.52|52.22|9
1731217070000|2024-11-10 05:37:50|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|2
1731217080000|2024-11-10 05:38:00|52.54|52.24|52.59|52.29|52.59|52.29|52.54|52.24|6
1731217090000|2024-11-10 05:38:10|52.58|52.28|52.57|52.27|52.58|52.28|52.56|52.26|4
1731217100000|2024-11-10 05:38:20|52.56|52.26|52.61|52.31|52.61|52.31|52.55|52.25|12
1731217110000|2024-11-10 05:38:30|52.6|52.3|52.66|52.36|52.68|52.38|52.6|52.3|12
1731217120000|2024-11-10 05:38:40|52.65|52.35|52.61|52.31|52.65|52.35|52.6|52.3|10
1731217130000|2024-11-10 05:38:50|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|10
1731217140000|2024-11-10 05:39:00|52.63|52.33|52.64|52.34|52.64|52.34|52.62|52.32|10
1731217150000|2024-11-10 05:39:10|52.65|52.35|52.63|52.33|52.65|52.35|52.62|52.32|5
1731217160000|2024-11-10 05:39:20|52.64|52.34|52.66|52.36|52.67|52.37|52.64|52.34|7
1731217170000|2024-11-10 05:39:30|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|9
1731217180000|2024-11-10 05:39:40|52.66|52.36|52.69|52.39|52.7|52.4|52.66|52.36|12
1731217190000|2024-11-10 05:39:50|52.7|52.4|52.77|52.47|52.78|52.48|52.7|52.4|9
1731217200000|2024-11-10 05:40:00|52.76|52.46|52.85|52.55|52.85|52.55|52.76|52.46|12
1731217210000|2024-11-10 05:40:10|52.84|52.54|52.86|52.56|52.87|52.57|52.84|52.54|5
1731217220000|2024-11-10 05:40:20|52.87|52.57|52.92|52.62|52.93|52.63|52.87|52.57|17
1731217230000|2024-11-10 05:40:30|52.91|52.61|52.93|52.63|52.93|52.63|52.91|52.61|18
1731217240000|2024-11-10 05:40:40|52.92|52.62|52.88|52.58|52.96|52.66|52.87|52.57|12
1731217250000|2024-11-10 05:40:50|52.92|52.62|52.89|52.59|52.92|52.62|52.88|52.58|8
1731217260000|2024-11-10 05:41:00|52.9|52.6|53|52.7|53.01|52.71|52.9|52.6|12
1731217270000|2024-11-10 05:41:10|53.01|52.71|53|52.7|53.02|52.72|52.99|52.69|10
1731217280000|2024-11-10 05:41:20|53.01|52.71|53.04|52.74|53.04|52.74|52.99|52.69|8
1731217290000|2024-11-10 05:41:30|53.03|52.73|53|52.7|53.04|52.74|53|52.7|8
1731217300000|2024-11-10 05:41:40|53.01|52.71|53.04|52.74|53.05|52.75|53.01|52.71|7
1731217310000|2024-11-10 05:41:50|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|11
1731217320000|2024-11-10 05:42:00|53.02|52.72|52.97|52.67|53.02|52.72|52.97|52.67|5
1731217330000|2024-11-10 05:42:10|52.96|52.66|53|52.7|53|52.7|52.96|52.66|9
1731217340000|2024-11-10 05:42:20|53.01|52.71|53.04|52.74|53.05|52.75|52.99|52.69|9
1731217350000|2024-11-10 05:42:30|53.02|52.72|52.98|52.68|53.02|52.72|52.97|52.67|9
1731217360000|2024-11-10 05:42:40|52.97|52.67|52.97|52.67|52.98|52.68|52.96|52.66|5
1731217370000|2024-11-10 05:42:50|52.96|52.66|52.97|52.67|52.99|52.69|52.96|52.66|10
1731217380000|2024-11-10 05:43:00|52.98|52.68|52.99|52.69|53|52.7|52.98|52.68|14
1731217390000|2024-11-10 05:43:10|53|52.7|52.99|52.69|53.01|52.71|52.99|52.69|6
1731217400000|2024-11-10 05:43:20|53|52.7|53.06|52.76|53.06|52.76|53|52.7|16
1731217410000|2024-11-10 05:43:30|53.05|52.75|53.09|52.79|53.1|52.8|53.05|52.75|15
1731217420000|2024-11-10 05:43:40|53.1|52.8|53.18|52.88|53.18|52.88|53.1|52.8|10
1731217430000|2024-11-10 05:43:50|53.19|52.89|53.18|52.88|53.21|52.91|53.17|52.87|11
1731217440000|2024-11-10 05:44:00|53.17|52.87|53.25|52.95|53.25|52.95|53.17|52.87|16
1731217450000|2024-11-10 05:44:10|53.26|52.96|53.34|53.04|53.35|53.05|53.26|52.96|17
1731217460000|2024-11-10 05:44:20|53.35|53.05|53.42|53.12|53.42|53.12|53.31|53.01|15
1731217470000|2024-11-10 05:44:30|53.43|53.13|53.39|53.09|53.44|53.14|53.36|53.06|17
1731217480000|2024-11-10 05:44:40|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|8
1731217490000|2024-11-10 05:44:50|53.36|53.06|53.32|53.02|53.37|53.07|53.32|53.02|8
1731217500000|2024-11-10 05:45:00|53.3|53|53.28|52.98|53.33|53.03|53.27|52.97|14
1731217510000|2024-11-10 05:45:10|53.29|52.99|53.38|53.08|53.39|53.09|53.29|52.99|14
1731217520000|2024-11-10 05:45:20|53.37|53.07|53.4|53.1|53.4|53.1|53.37|53.07|9
1731217530000|2024-11-10 05:45:30|53.43|53.13|53.49|53.19|53.49|53.19|53.41|53.11|17
1731217540000|2024-11-10 05:45:40|53.5|53.2|53.51|53.21|53.51|53.21|53.48|53.18|11
1731217550000|2024-11-10 05:45:50|53.52|53.22|53.49|53.19|53.56|53.26|53.48|53.18|13
1731217560000|2024-11-10 05:46:00|53.5|53.2|53.48|53.18|53.51|53.21|53.47|53.17|11
1731217570000|2024-11-10 05:46:10|53.49|53.19|53.46|53.16|53.49|53.19|53.41|53.11|22
1731217580000|2024-11-10 05:46:20|53.45|53.15|53.4|53.1|53.46|53.16|53.4|53.1|12
1731217590000|2024-11-10 05:46:30|53.41|53.11|53.38|53.08|53.41|53.11|53.38|53.08|6
1731217600000|2024-11-10 05:46:40|53.37|53.07|53.49|53.19|53.49|53.19|53.35|53.05|15
1731217610000|2024-11-10 05:46:50|53.48|53.18|53.37|53.07|53.5|53.2|53.37|53.07|20
1731217620000|2024-11-10 05:47:00|53.36|53.06|53.33|53.03|53.36|53.06|53.32|53.02|10
1731217630000|2024-11-10 05:47:10|53.32|53.02|53.36|53.06|53.36|53.06|53.32|53.02|16
1731217640000|2024-11-10 05:47:20|53.35|53.05|53.39|53.09|53.4|53.1|53.35|53.05|19
1731217650000|2024-11-10 05:47:30|53.38|53.08|53.5|53.2|53.52|53.22|53.38|53.08|12
1731217660000|2024-11-10 05:47:40|53.49|53.19|53.48|53.18|53.5|53.2|53.45|53.15|13
1731217670000|2024-11-10 05:47:50|53.47|53.17|53.46|53.16|53.48|53.18|53.44|53.14|16
1731217680000|2024-11-10 05:48:00|53.47|53.17|53.47|53.17|53.49|53.19|53.44|53.14|16
1731217690000|2024-11-10 05:48:10|53.48|53.18|53.41|53.11|53.48|53.18|53.4|53.1|16
1731217700000|2024-11-10 05:48:20|53.4|53.1|53.39|53.09|53.41|53.11|53.37|53.07|26
1731217710000|2024-11-10 05:48:30|53.37|53.07|53.32|53.02|53.38|53.08|53.32|53.02|12
1731217720000|2024-11-10 05:48:40|53.31|53.01|53.3|53|53.32|53.02|53.29|52.99|9
1731217730000|2024-11-10 05:48:50|53.29|52.99|53.27|52.97|53.29|52.99|53.27|52.97|7
1731217740000|2024-11-10 05:49:00|53.28|52.98|53.26|52.96|53.29|52.99|53.26|52.96|8
1731217750000|2024-11-10 05:49:10|53.27|52.97|53.24|52.94|53.27|52.97|53.24|52.94|14
1731217760000|2024-11-10 05:49:20|53.22|52.92|53.22|52.92|53.22|52.92|53.2|52.9|11
1731217770000|2024-11-10 05:49:30|53.21|52.91|53.25|52.95|53.26|52.96|53.21|52.91|7
1731217780000|2024-11-10 05:49:40|53.27|52.97|53.27|52.97|53.31|53.01|53.27|52.97|9
1731217790000|2024-11-10 05:49:50|53.26|52.96|53.23|52.93|53.27|52.97|53.23|52.93|14
1731217800000|2024-11-10 05:50:00|53.24|52.94|53.25|52.95|53.26|52.96|53.21|52.91|13
1731217810000|2024-11-10 05:50:10|53.24|52.94|53.26|52.96|53.29|52.99|53.24|52.94|15
1731217820000|2024-11-10 05:50:20|53.27|52.97|53.2|52.9|53.27|52.97|53.2|52.9|13
1731217830000|2024-11-10 05:50:30|53.19|52.89|53.18|52.88|53.19|52.89|53.17|52.87|6
1731217840000|2024-11-10 05:50:40|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|6
1731217850000|2024-11-10 05:50:50|53.15|52.85|53.1|52.8|53.15|52.85|53.1|52.8|14
1731217860000|2024-11-10 05:51:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|4
1731217870000|2024-11-10 05:51:10|53.07|52.77|53.09|52.79|53.09|52.79|53.06|52.76|5
1731217880000|2024-11-10 05:51:20|53.1|52.8|53.09|52.79|53.12|52.82|53.09|52.79|10
1731217890000|2024-11-10 05:51:30|53.08|52.78|53.06|52.76|53.09|52.79|53.05|52.75|11
1731217900000|2024-11-10 05:51:40|53.07|52.77|53.09|52.79|53.09|52.79|53.06|52.76|9
1731217910000|2024-11-10 05:51:50|53.11|52.81|53.1|52.8|53.11|52.81|53.09|52.79|15
1731217920000|2024-11-10 05:52:00|53.09|52.79|53.09|52.79|53.1|52.8|53.07|52.77|17
1731217930000|2024-11-10 05:52:10|53.1|52.8|53.1|52.8|53.11|52.81|53.1|52.8|3
1731217940000|2024-11-10 05:52:20|53.11|52.81|53.16|52.86|53.16|52.86|53.11|52.81|12
1731217950000|2024-11-10 05:52:30|53.15|52.85|53.1|52.8|53.16|52.86|53.1|52.8|7
1731217960000|2024-11-10 05:52:40|53.11|52.81|53.08|52.78|53.11|52.81|53.07|52.77|13
1731217970000|2024-11-10 05:52:50|53.07|52.77|53.13|52.83|53.13|52.83|53.07|52.77|5
1731217980000|2024-11-10 05:53:00|53.12|52.82|53.05|52.75|53.12|52.82|53.05|52.75|10
1731217990000|2024-11-10 05:53:10|53.06|52.76|53.07|52.77|53.1|52.8|53.03|52.73|14
1731218000000|2024-11-10 05:53:20|53.08|52.78|53.06|52.76|53.08|52.78|53.05|52.75|13
1731218010000|2024-11-10 05:53:30|53.05|52.75|53.05|52.75|53.06|52.76|53.04|52.74|11
1731218020000|2024-11-10 05:53:40|53.03|52.73|53.02|52.72|53.04|52.74|53.02|52.72|4
1731218030000|2024-11-10 05:53:50|53.01|52.71|52.89|52.59|53.01|52.71|52.89|52.59|18
1731218040000|2024-11-10 05:54:00|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|10
1731218050000|2024-11-10 05:54:10|52.86|52.56|52.86|52.56|52.9|52.6|52.84|52.54|19
1731218060000|2024-11-10 05:54:20|52.85|52.55|52.85|52.55|52.87|52.57|52.84|52.54|7
1731218070000|2024-11-10 05:54:30|52.86|52.56|52.84|52.54|52.88|52.58|52.84|52.54|10
1731218080000|2024-11-10 05:54:40|52.85|52.55|52.84|52.54|52.86|52.56|52.84|52.54|6
1731218090000|2024-11-10 05:54:50|52.83|52.53|52.85|52.55|52.85|52.55|52.83|52.53|12
1731218100000|2024-11-10 05:55:00|52.84|52.54|52.84|52.54|52.85|52.55|52.79|52.49|21
1731218110000|2024-11-10 05:55:10|52.86|52.56|52.9|52.6|52.9|52.6|52.86|52.56|11
1731218120000|2024-11-10 05:55:20|52.89|52.59|52.82|52.52|52.9|52.6|52.82|52.52|14
1731218130000|2024-11-10 05:55:30|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|6
1731218140000|2024-11-10 05:55:40|52.83|52.53|52.81|52.51|52.84|52.54|52.81|52.51|8
1731218150000|2024-11-10 05:55:50|52.8|52.5|52.76|52.46|52.8|52.5|52.76|52.46|8
1731218160000|2024-11-10 05:56:00|52.75|52.45|52.73|52.43|52.76|52.46|52.73|52.43|5
1731218170000|2024-11-10 05:56:10|52.74|52.44|52.73|52.43|52.74|52.44|52.72|52.42|12
1731218180000|2024-11-10 05:56:20|52.74|52.44|52.69|52.39|52.74|52.44|52.69|52.39|11
1731218190000|2024-11-10 05:56:30|52.7|52.4|52.71|52.41|52.71|52.41|52.68|52.38|8
1731218200000|2024-11-10 05:56:40|52.7|52.4|52.65|52.35|52.71|52.41|52.65|52.35|13
1731218210000|2024-11-10 05:56:50|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1731218220000|2024-11-10 05:57:00|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|7
1731218230000|2024-11-10 05:57:10|52.67|52.37|52.63|52.33|52.68|52.38|52.63|52.33|7
1731218240000|2024-11-10 05:57:20|52.64|52.34|52.64|52.34|52.66|52.36|52.63|52.33|7
1731218250000|2024-11-10 05:57:30|52.65|52.35|52.69|52.39|52.69|52.39|52.65|52.35|10
1731218260000|2024-11-10 05:57:40|52.68|52.38|52.68|52.38|52.71|52.41|52.67|52.37|10
1731218270000|2024-11-10 05:57:50|52.69|52.39|52.72|52.42|52.73|52.43|52.68|52.38|10
1731218280000|2024-11-10 05:58:00|52.73|52.43|52.68|52.38|52.73|52.43|52.68|52.38|6
1731218290000|2024-11-10 05:58:10|52.69|52.39|52.75|52.45|52.75|52.45|52.69|52.39|8
1731218300000|2024-11-10 05:58:20|52.76|52.46|52.74|52.44|52.76|52.46|52.73|52.43|7
1731218310000|2024-11-10 05:58:30|52.75|52.45|52.76|52.46|52.77|52.47|52.75|52.45|4
1731218320000|2024-11-10 05:58:40|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1731218330000|2024-11-10 05:58:50|52.76|52.46|52.79|52.49|52.79|52.49|52.76|52.46|10
1731218340000|2024-11-10 05:59:00|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1731218350000|2024-11-10 05:59:10|52.78|52.48|52.77|52.47|52.78|52.48|52.77|52.47|2
1731218360000|2024-11-10 05:59:20|52.76|52.46|52.71|52.41|52.76|52.46|52.71|52.41|12
1731218370000|2024-11-10 05:59:30|52.72|52.42|52.77|52.47|52.77|52.47|52.72|52.42|10
1731218380000|2024-11-10 05:59:40|52.78|52.48|52.83|52.53|52.84|52.54|52.77|52.47|9
1731218390000|2024-11-10 05:59:50|52.84|52.54|52.77|52.47|52.84|52.54|52.77|52.47|16
1731218400000|2024-11-10 06:00:00|52.78|52.48|52.63|52.33|52.78|52.48|52.62|52.32|17
1731218410000|2024-11-10 06:00:10|52.64|52.34|52.51|52.21|52.64|52.34|52.51|52.21|12
1731218420000|2024-11-10 06:00:20|52.52|52.22|52.47|52.17|52.53|52.23|52.47|52.17|14
1731218430000|2024-11-10 06:00:30|52.48|52.18|52.55|52.25|52.55|52.25|52.48|52.18|17
1731218440000|2024-11-10 06:00:40|52.56|52.26|52.49|52.19|52.56|52.26|52.48|52.18|10
1731218450000|2024-11-10 06:00:50|52.48|52.18|52.46|52.16|52.51|52.21|52.46|52.16|11
1731218460000|2024-11-10 06:01:00|52.47|52.17|52.48|52.18|52.49|52.19|52.47|52.17|12
1731218470000|2024-11-10 06:01:10|52.49|52.19|52.49|52.19|52.51|52.21|52.48|52.18|9
1731218480000|2024-11-10 06:01:20|52.48|52.18|52.51|52.21|52.53|52.23|52.48|52.18|11
1731218490000|2024-11-10 06:01:30|52.5|52.2|52.46|52.16|52.5|52.2|52.45|52.15|17
1731218500000|2024-11-10 06:01:40|52.45|52.15|52.46|52.16|52.47|52.17|52.45|52.15|18
1731218510000|2024-11-10 06:01:50|52.47|52.17|52.5|52.2|52.52|52.22|52.47|52.17|14
1731218520000|2024-11-10 06:02:00|52.49|52.19|52.55|52.25|52.57|52.27|52.49|52.19|16
1731218530000|2024-11-10 06:02:10|52.56|52.26|52.55|52.25|52.56|52.26|52.53|52.23|16
1731218540000|2024-11-10 06:02:20|52.56|52.26|52.57|52.27|52.58|52.28|52.55|52.25|14
1731218550000|2024-11-10 06:02:30|52.58|52.28|52.56|52.26|52.58|52.28|52.55|52.25|11
1731218560000|2024-11-10 06:02:40|52.57|52.27|52.61|52.31|52.62|52.32|52.57|52.27|11
1731218570000|2024-11-10 06:02:50|52.62|52.32|52.63|52.33|52.63|52.33|52.6|52.3|12
1731218580000|2024-11-10 06:03:00|52.64|52.34|52.59|52.29|52.64|52.34|52.58|52.28|11
1731218590000|2024-11-10 06:03:10|52.58|52.28|52.51|52.21|52.58|52.28|52.51|52.21|8
1731218600000|2024-11-10 06:03:20|52.5|52.2|52.46|52.16|52.51|52.21|52.46|52.16|13
1731218610000|2024-11-10 06:03:30|52.45|52.15|52.45|52.15|52.45|52.15|52.45|52.15|1
1731218620000|2024-11-10 06:03:40|52.43|52.13|52.43|52.13|52.45|52.15|52.42|52.12|10
1731218630000|2024-11-10 06:03:50|52.42|52.12|52.39|52.09|52.43|52.13|52.39|52.09|11
1731218640000|2024-11-10 06:04:00|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|6
1731218650000|2024-11-10 06:04:10|52.36|52.06|52.36|52.06|52.38|52.08|52.36|52.06|13
1731218660000|2024-11-10 06:04:20|52.37|52.07|52.39|52.09|52.39|52.09|52.36|52.06|5
1731218670000|2024-11-10 06:04:30|52.41|52.11|52.45|52.15|52.45|52.15|52.41|52.11|12
1731218680000|2024-11-10 06:04:40|52.46|52.16|52.46|52.16|52.46|52.16|52.44|52.14|7
1731218690000|2024-11-10 06:04:50|52.47|52.17|52.56|52.26|52.58|52.28|52.46|52.16|16
1731218700000|2024-11-10 06:05:00|52.55|52.25|52.53|52.23|52.55|52.25|52.5|52.2|10
1731218710000|2024-11-10 06:05:10|52.54|52.24|52.46|52.16|52.56|52.26|52.46|52.16|14
1731218720000|2024-11-10 06:05:20|52.47|52.17|52.54|52.24|52.54|52.24|52.46|52.16|14
1731218730000|2024-11-10 06:05:30|52.55|52.25|52.55|52.25|52.58|52.28|52.55|52.25|14
1731218740000|2024-11-10 06:05:40|52.56|52.26|52.55|52.25|52.56|52.26|52.54|52.24|6
1731218750000|2024-11-10 06:05:50|52.54|52.24|52.57|52.27|52.59|52.29|52.54|52.24|8
1731218760000|2024-11-10 06:06:00|52.58|52.28|52.47|52.17|52.58|52.28|52.45|52.15|14
1731218770000|2024-11-10 06:06:10|52.48|52.18|52.43|52.13|52.48|52.18|52.41|52.11|14
1731218780000|2024-11-10 06:06:20|52.42|52.12|52.38|52.08|52.43|52.13|52.38|52.08|13
1731218790000|2024-11-10 06:06:30|52.37|52.07|52.34|52.04|52.38|52.08|52.31|52.01|19
1731218800000|2024-11-10 06:06:40|52.33|52.03|52.33|52.03|52.33|52.03|52.28|51.98|10
1731218810000|2024-11-10 06:06:50|52.34|52.04|52.35|52.05|52.35|52.05|52.34|52.04|6
1731218820000|2024-11-10 06:07:00|52.34|52.04|52.35|52.05|52.35|52.05|52.31|52.01|9
1731218830000|2024-11-10 06:07:10|52.37|52.07|52.36|52.06|52.38|52.08|52.35|52.05|12
1731218840000|2024-11-10 06:07:20|52.37|52.07|52.37|52.07|52.38|52.08|52.35|52.05|13
1731218850000|2024-11-10 06:07:30|52.38|52.08|52.36|52.06|52.41|52.11|52.36|52.06|14
1731218860000|2024-11-10 06:07:40|52.35|52.05|52.38|52.08|52.38|52.08|52.34|52.04|17
1731218870000|2024-11-10 06:07:50|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|5
1731218880000|2024-11-10 06:08:00|52.39|52.09|52.43|52.13|52.44|52.14|52.39|52.09|11
1731218890000|2024-11-10 06:08:10|52.42|52.12|52.44|52.14|52.45|52.15|52.42|52.12|9
1731218900000|2024-11-10 06:08:20|52.43|52.13|52.39|52.09|52.43|52.13|52.39|52.09|14
1731218910000|2024-11-10 06:08:30|52.4|52.1|52.43|52.13|52.43|52.13|52.39|52.09|9
1731218920000|2024-11-10 06:08:40|52.44|52.14|52.4|52.1|52.44|52.14|52.4|52.1|5
1731218930000|2024-11-10 06:08:50|52.39|52.09|52.35|52.05|52.39|52.09|52.34|52.04|11
1731218940000|2024-11-10 06:09:00|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|5
1731218950000|2024-11-10 06:09:10|52.36|52.06|52.35|52.05|52.36|52.06|52.33|52.03|10
1731218960000|2024-11-10 06:09:20|52.36|52.06|52.34|52.04|52.36|52.06|52.34|52.04|7
1731218970000|2024-11-10 06:09:30|52.35|52.05|52.25|51.95|52.35|52.05|52.25|51.95|9
1731218980000|2024-11-10 06:09:40|52.24|51.94|52.25|51.95|52.26|51.96|52.24|51.94|8
1731218990000|2024-11-10 06:09:50|52.26|51.96|52.27|51.97|52.27|51.97|52.26|51.96|2
1731219000000|2024-11-10 06:10:00|52.28|51.98|52.33|52.03|52.34|52.04|52.28|51.98|12
1731219010000|2024-11-10 06:10:10|52.34|52.04|52.38|52.08|52.38|52.08|52.34|52.04|11
1731219020000|2024-11-10 06:10:20|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|9
1731219030000|2024-11-10 06:10:30|52.4|52.1|52.44|52.14|52.44|52.14|52.38|52.08|15
1731219040000|2024-11-10 06:10:40|52.43|52.13|52.4|52.1|52.44|52.14|52.39|52.09|9
1731219050000|2024-11-10 06:10:50|52.39|52.09|52.4|52.1|52.41|52.11|52.39|52.09|10
1731219060000|2024-11-10 06:11:00|52.39|52.09|52.4|52.1|52.42|52.12|52.39|52.09|11
1731219070000|2024-11-10 06:11:10|52.41|52.11|52.36|52.06|52.41|52.11|52.36|52.06|16
1731219080000|2024-11-10 06:11:20|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|6
1731219090000|2024-11-10 06:11:30|52.35|52.05|52.35|52.05|52.36|52.06|52.34|52.04|4
1731219100000|2024-11-10 06:11:40|52.36|52.06|52.35|52.05|52.36|52.06|52.34|52.04|12
1731219110000|2024-11-10 06:11:50|52.36|52.06|52.37|52.07|52.38|52.08|52.35|52.05|13
1731219120000|2024-11-10 06:12:00|52.38|52.08|52.36|52.06|52.41|52.11|52.36|52.06|15
1731219130000|2024-11-10 06:12:10|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|11
1731219140000|2024-11-10 06:12:20|52.36|52.06|52.38|52.08|52.38|52.08|52.36|52.06|8
1731219150000|2024-11-10 06:12:30|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|12
1731219160000|2024-11-10 06:12:40|52.37|52.07|52.35|52.05|52.37|52.07|52.35|52.05|5
1731219170000|2024-11-10 06:12:50|52.36|52.06|52.37|52.07|52.37|52.07|52.35|52.05|6
1731219180000|2024-11-10 06:13:00|52.36|52.06|52.35|52.05|52.37|52.07|52.35|52.05|8
1731219190000|2024-11-10 06:13:10|52.36|52.06|52.34|52.04|52.36|52.06|52.33|52.03|7
1731219200000|2024-11-10 06:13:20|52.35|52.05|52.36|52.06|52.37|52.07|52.35|52.05|12
1731219210000|2024-11-10 06:13:30|52.37|52.07|52.34|52.04|52.37|52.07|52.34|52.04|10
1731219220000|2024-11-10 06:13:40|52.35|52.05|52.35|52.05|52.35|52.05|52.33|52.03|5
1731219230000|2024-11-10 06:13:50|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|9
1731219240000|2024-11-10 06:14:00|52.33|52.03|52.34|52.04|52.34|52.04|52.33|52.03|4
1731219250000|2024-11-10 06:14:10|52.35|52.05|52.4|52.1|52.4|52.1|52.34|52.04|6
1731219260000|2024-11-10 06:14:20|52.41|52.11|52.49|52.19|52.49|52.19|52.41|52.11|12
1731219270000|2024-11-10 06:14:30|52.48|52.18|52.5|52.2|52.51|52.21|52.48|52.18|9
1731219280000|2024-11-10 06:14:40|52.51|52.21|52.47|52.17|52.51|52.21|52.47|52.17|7
1731219290000|2024-11-10 06:14:50|52.48|52.18|52.48|52.18|52.48|52.18|52.47|52.17|3
1731219300000|2024-11-10 06:15:00|52.49|52.19|52.53|52.23|52.53|52.23|52.49|52.19|7
1731219310000|2024-11-10 06:15:10|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|8
1731219320000|2024-11-10 06:15:20|52.55|52.25|52.56|52.26|52.58|52.28|52.55|52.25|14
1731219330000|2024-11-10 06:15:30|52.57|52.27|52.56|52.26|52.61|52.31|52.55|52.25|20
1731219340000|2024-11-10 06:15:40|52.57|52.27|52.58|52.28|52.58|52.28|52.54|52.24|7
1731219350000|2024-11-10 06:15:50|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|5
1731219360000|2024-11-10 06:16:00|52.56|52.26|52.56|52.26|52.58|52.28|52.56|52.26|10
1731219370000|2024-11-10 06:16:10|52.57|52.27|52.54|52.24|52.57|52.27|52.54|52.24|4
1731219380000|2024-11-10 06:16:20|52.55|52.25|52.54|52.24|52.55|52.25|52.52|52.22|8
1731219390000|2024-11-10 06:16:30|52.55|52.25|52.56|52.26|52.59|52.29|52.55|52.25|13
1731219400000|2024-11-10 06:16:40|52.57|52.27|52.59|52.29|52.59|52.29|52.56|52.26|8
1731219410000|2024-11-10 06:16:50|52.6|52.3|52.46|52.16|52.6|52.3|52.46|52.16|15
1731219420000|2024-11-10 06:17:00|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|5
1731219430000|2024-11-10 06:17:10|52.48|52.18|52.48|52.18|52.5|52.2|52.47|52.17|9
1731219440000|2024-11-10 06:17:20|52.47|52.17|52.49|52.19|52.49|52.19|52.47|52.17|7
1731219450000|2024-11-10 06:17:30|52.48|52.18|52.47|52.17|52.48|52.18|52.46|52.16|5
1731219460000|2024-11-10 06:17:40|52.49|52.19|52.47|52.17|52.49|52.19|52.46|52.16|5
1731219470000|2024-11-10 06:17:50|52.48|52.18|52.48|52.18|52.51|52.21|52.48|52.18|9
1731219480000|2024-11-10 06:18:00|52.49|52.19|52.49|52.19|52.49|52.19|52.47|52.17|11
1731219490000|2024-11-10 06:18:10|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|12
1731219500000|2024-11-10 06:18:20|52.48|52.18|52.47|52.17|52.48|52.18|52.46|52.16|8
1731219510000|2024-11-10 06:18:30|52.46|52.16|52.39|52.09|52.46|52.16|52.38|52.08|9
1731219520000|2024-11-10 06:18:40|52.38|52.08|52.41|52.11|52.41|52.11|52.37|52.07|6
1731219530000|2024-11-10 06:18:50|52.43|52.13|52.49|52.19|52.49|52.19|52.43|52.13|11
1731219540000|2024-11-10 06:19:00|52.5|52.2|52.47|52.17|52.5|52.2|52.47|52.17|8
1731219550000|2024-11-10 06:19:10|52.46|52.16|52.47|52.17|52.47|52.17|52.45|52.15|6
1731219560000|2024-11-10 06:19:20|52.46|52.16|52.48|52.18|52.48|52.18|52.45|52.15|9
1731219570000|2024-11-10 06:19:30|52.47|52.17|52.5|52.2|52.5|52.2|52.47|52.17|10
1731219580000|2024-11-10 06:19:40|52.53|52.23|52.55|52.25|52.56|52.26|52.52|52.22|13
1731219590000|2024-11-10 06:19:50|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|9
1731219600000|2024-11-10 06:20:00|52.57|52.27|52.59|52.29|52.6|52.3|52.57|52.27|7
1731219610000|2024-11-10 06:20:10|52.58|52.28|52.59|52.29|52.59|52.29|52.57|52.27|4
1731219620000|2024-11-10 06:20:20|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|7
1731219630000|2024-11-10 06:20:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|3
1731219640000|2024-11-10 06:20:40|52.58|52.28|52.59|52.29|52.6|52.3|52.58|52.28|6
1731219650000|2024-11-10 06:20:50|52.6|52.3|52.61|52.31|52.63|52.33|52.59|52.29|12
1731219660000|2024-11-10 06:21:00|52.6|52.3|52.56|52.26|52.6|52.3|52.56|52.26|7
1731219670000|2024-11-10 06:21:10|52.55|52.25|52.57|52.27|52.57|52.27|52.55|52.25|2
1731219680000|2024-11-10 06:21:20|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1731219690000|2024-11-10 06:21:30|52.56|52.26|52.54|52.24|52.57|52.27|52.54|52.24|5
1731219700000|2024-11-10 06:21:40|52.55|52.25|52.58|52.28|52.6|52.3|52.54|52.24|12
1731219710000|2024-11-10 06:21:50|52.57|52.27|52.56|52.26|52.57|52.27|52.55|52.25|12
1731219720000|2024-11-10 06:22:00|52.55|52.25|52.5|52.2|52.56|52.26|52.5|52.2|10
1731219730000|2024-11-10 06:22:10|52.49|52.19|52.5|52.2|52.51|52.21|52.47|52.17|15
1731219740000|2024-11-10 06:22:20|52.52|52.22|52.62|52.32|52.63|52.33|52.52|52.22|13
1731219750000|2024-11-10 06:22:30|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|5
1731219760000|2024-11-10 06:22:40|52.64|52.34|52.59|52.29|52.65|52.35|52.58|52.28|9
1731219770000|2024-11-10 06:22:50|52.6|52.3|52.58|52.28|52.62|52.32|52.58|52.28|7
1731219780000|2024-11-10 06:23:00|52.57|52.27|52.61|52.31|52.61|52.31|52.57|52.27|11
1731219790000|2024-11-10 06:23:10|52.6|52.3|52.61|52.31|52.61|52.31|52.58|52.28|12
1731219800000|2024-11-10 06:23:20|52.6|52.3|52.59|52.29|52.6|52.3|52.57|52.27|7
1731219810000|2024-11-10 06:23:30|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1731219820000|2024-11-10 06:23:40|52.59|52.29|52.64|52.34|52.64|52.34|52.59|52.29|6
1731219830000|2024-11-10 06:23:50|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1731219840000|2024-11-10 06:24:00|52.63|52.33|52.61|52.31|52.64|52.34|52.61|52.31|7
1731219850000|2024-11-10 06:24:10|52.6|52.3|52.61|52.31|52.62|52.32|52.59|52.29|6
1731219860000|2024-11-10 06:24:20|52.6|52.3|52.62|52.32|52.62|52.32|52.58|52.28|6
1731219890000|2024-11-10 06:24:50|52.63|52.33|52.63|52.33|52.64|52.34|52.63|52.33|3
1731219900000|2024-11-10 06:25:00|52.62|52.32|52.64|52.34|52.65|52.35|52.62|52.32|7
1731219910000|2024-11-10 06:25:10|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1731219920000|2024-11-10 06:25:20|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|13
1731219930000|2024-11-10 06:25:30|52.65|52.35|52.74|52.44|52.74|52.44|52.65|52.35|12
1731219940000|2024-11-10 06:25:40|52.73|52.43|52.72|52.42|52.75|52.45|52.71|52.41|13
1731219950000|2024-11-10 06:25:50|52.71|52.41|52.67|52.37|52.76|52.46|52.67|52.37|14
1731219960000|2024-11-10 06:26:00|52.68|52.38|52.69|52.39|52.73|52.43|52.68|52.38|11
1731219970000|2024-11-10 06:26:10|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|10
1731219980000|2024-11-10 06:26:20|52.7|52.4|52.72|52.42|52.73|52.43|52.69|52.39|5
1731219990000|2024-11-10 06:26:30|52.71|52.41|52.7|52.4|52.71|52.41|52.69|52.39|4
1731220000000|2024-11-10 06:26:40|52.69|52.39|52.73|52.43|52.74|52.44|52.69|52.39|11
1731220010000|2024-11-10 06:26:50|52.74|52.44|52.72|52.42|52.74|52.44|52.72|52.42|7
1731220020000|2024-11-10 06:27:00|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|11
1731220030000|2024-11-10 06:27:10|52.71|52.41|52.73|52.43|52.73|52.43|52.7|52.4|7
1731220050000|2024-11-10 06:27:30|52.72|52.42|52.73|52.43|52.73|52.43|52.71|52.41|4
1731220060000|2024-11-10 06:27:40|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|6
1731220070000|2024-11-10 06:27:50|52.76|52.46|52.76|52.46|52.78|52.48|52.75|52.45|7
1731220080000|2024-11-10 06:28:00|52.75|52.45|52.77|52.47|52.77|52.47|52.75|52.45|7
1731220090000|2024-11-10 06:28:10|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1731220100000|2024-11-10 06:28:20|52.78|52.48|52.76|52.46|52.78|52.48|52.75|52.45|5
1731220110000|2024-11-10 06:28:30|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|9
1731220120000|2024-11-10 06:28:40|52.78|52.48|52.76|52.46|52.78|52.48|52.76|52.46|11
1731220130000|2024-11-10 06:28:50|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|4
1731220140000|2024-11-10 06:29:00|52.73|52.43|52.71|52.41|52.74|52.44|52.71|52.41|9
1731220150000|2024-11-10 06:29:10|52.72|52.42|52.72|52.42|52.73|52.43|52.71|52.41|10
1731220160000|2024-11-10 06:29:20|52.71|52.41|52.7|52.4|52.71|52.41|52.7|52.4|4
1731220170000|2024-11-10 06:29:30|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1731220190000|2024-11-10 06:29:50|52.67|52.37|52.63|52.33|52.67|52.37|52.63|52.33|6
1731220200000|2024-11-10 06:30:00|52.61|52.31|52.61|52.31|52.63|52.33|52.6|52.3|10
1731220210000|2024-11-10 06:30:10|52.62|52.32|52.62|52.32|52.62|52.32|52.6|52.3|13
1731220220000|2024-11-10 06:30:20|52.61|52.31|52.59|52.29|52.62|52.32|52.59|52.29|6
1731220230000|2024-11-10 06:30:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|8
1731220240000|2024-11-10 06:30:40|52.58|52.28|52.55|52.25|52.58|52.28|52.55|52.25|6
1731220250000|2024-11-10 06:30:50|52.56|52.26|52.47|52.17|52.56|52.26|52.47|52.17|12
1731220260000|2024-11-10 06:31:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1731220270000|2024-11-10 06:31:10|52.46|52.16|52.46|52.16|52.47|52.17|52.46|52.16|5
1731220280000|2024-11-10 06:31:20|52.47|52.17|52.47|52.17|52.48|52.18|52.46|52.16|7
1731220290000|2024-11-10 06:31:30|52.45|52.15|52.45|52.15|52.45|52.15|52.44|52.14|3
1731220300000|2024-11-10 06:31:40|52.46|52.16|52.46|52.16|52.49|52.19|52.46|52.16|9
1731220310000|2024-11-10 06:31:50|52.47|52.17|52.45|52.15|52.47|52.17|52.45|52.15|3
1731220320000|2024-11-10 06:32:00|52.46|52.16|52.45|52.15|52.46|52.16|52.44|52.14|13
1731220330000|2024-11-10 06:32:10|52.46|52.16|52.46|52.16|52.46|52.16|52.44|52.14|9
1731220340000|2024-11-10 06:32:20|52.45|52.15|52.5|52.2|52.51|52.21|52.45|52.15|10
1731220350000|2024-11-10 06:32:30|52.51|52.21|52.51|52.21|52.51|52.21|52.49|52.19|7
1731220360000|2024-11-10 06:32:40|52.5|52.2|52.56|52.26|52.57|52.27|52.5|52.2|13
1731220370000|2024-11-10 06:32:50|52.55|52.25|52.58|52.28|52.59|52.29|52.55|52.25|9
1731220380000|2024-11-10 06:33:00|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1731220390000|2024-11-10 06:33:10|52.6|52.3|52.59|52.29|52.6|52.3|52.59|52.29|8
1731220400000|2024-11-10 06:33:20|52.58|52.28|52.59|52.29|52.59|52.29|52.57|52.27|8
1731220410000|2024-11-10 06:33:30|52.58|52.28|52.57|52.27|52.6|52.3|52.57|52.27|8
1731220420000|2024-11-10 06:33:40|52.58|52.28|52.51|52.21|52.58|52.28|52.51|52.21|6
1731220430000|2024-11-10 06:33:50|52.52|52.22|52.53|52.23|52.53|52.23|52.52|52.22|2
1731220440000|2024-11-10 06:34:00|52.54|52.24|52.54|52.24|52.54|52.24|52.53|52.23|3
1731220450000|2024-11-10 06:34:10|52.53|52.23|52.54|52.24|52.55|52.25|52.53|52.23|4
1731220460000|2024-11-10 06:34:20|52.55|52.25|52.57|52.27|52.57|52.27|52.54|52.24|7
1731220470000|2024-11-10 06:34:30|52.58|52.28|52.57|52.27|52.58|52.28|52.56|52.26|4
1731220480000|2024-11-10 06:34:40|52.56|52.26|52.55|52.25|52.57|52.27|52.54|52.24|8
1731220490000|2024-11-10 06:34:50|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1731220500000|2024-11-10 06:35:00|52.57|52.27|52.5|52.2|52.57|52.27|52.49|52.19|10
1731220510000|2024-11-10 06:35:10|52.49|52.19|52.48|52.18|52.5|52.2|52.47|52.17|13
1731220520000|2024-11-10 06:35:20|52.49|52.19|52.5|52.2|52.5|52.2|52.48|52.18|4
1731220530000|2024-11-10 06:35:30|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|7
1731220540000|2024-11-10 06:35:40|52.48|52.18|52.47|52.17|52.48|52.18|52.46|52.16|4
1731220550000|2024-11-10 06:35:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1731220560000|2024-11-10 06:36:00|52.48|52.18|52.52|52.22|52.52|52.22|52.47|52.17|12
1731220570000|2024-11-10 06:36:10|52.51|52.21|52.57|52.27|52.57|52.27|52.5|52.2|13
1731220580000|2024-11-10 06:36:20|52.58|52.28|52.56|52.26|52.58|52.28|52.55|52.25|5
1731220590000|2024-11-10 06:36:30|52.57|52.27|52.55|52.25|52.57|52.27|52.55|52.25|9
1731220600000|2024-11-10 06:36:40|52.54|52.24|52.54|52.24|52.55|52.25|52.53|52.23|5
1731220610000|2024-11-10 06:36:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|4
1731220620000|2024-11-10 06:37:00|52.53|52.23|52.51|52.21|52.54|52.24|52.51|52.21|3
1731220630000|2024-11-10 06:37:10|52.5|52.2|52.48|52.18|52.5|52.2|52.46|52.16|11
1731220640000|2024-11-10 06:37:20|52.49|52.19|52.55|52.25|52.55|52.25|52.48|52.18|5
1731220650000|2024-11-10 06:37:30|52.56|52.26|52.57|52.27|52.57|52.27|52.55|52.25|8
1731220660000|2024-11-10 06:37:40|52.56|52.26|52.54|52.24|52.57|52.27|52.53|52.23|9
1731220670000|2024-11-10 06:37:50|52.53|52.23|52.53|52.23|52.54|52.24|52.52|52.22|5
1731220680000|2024-11-10 06:38:00|52.52|52.22|52.55|52.25|52.56|52.26|52.52|52.22|12
1731220690000|2024-11-10 06:38:10|52.56|52.26|52.55|52.25|52.56|52.26|52.55|52.25|6
1731220700000|2024-11-10 06:38:20|52.54|52.24|52.54|52.24|52.55|52.25|52.53|52.23|5
1731220710000|2024-11-10 06:38:30|52.55|52.25|52.57|52.27|52.57|52.27|52.54|52.24|7
1731220720000|2024-11-10 06:38:40|52.56|52.26|52.54|52.24|52.57|52.27|52.54|52.24|10
1731220730000|2024-11-10 06:38:50|52.53|52.23|52.54|52.24|52.54|52.24|52.53|52.23|2
1731220740000|2024-11-10 06:39:00|52.55|52.25|52.56|52.26|52.56|52.26|52.54|52.24|4
1731220750000|2024-11-10 06:39:10|52.55|52.25|52.54|52.24|52.56|52.26|52.54|52.24|10
1731220760000|2024-11-10 06:39:20|52.55|52.25|52.54|52.24|52.55|52.25|52.52|52.22|10
1731220770000|2024-11-10 06:39:30|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|4
1731220780000|2024-11-10 06:39:40|52.55|52.25|52.53|52.23|52.55|52.25|52.53|52.23|5
1731220790000|2024-11-10 06:39:50|52.54|52.24|52.53|52.23|52.54|52.24|52.53|52.23|6
1731220800000|2024-11-10 06:40:00|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|3
1731220810000|2024-11-10 06:40:10|52.49|52.19|52.49|52.19|52.51|52.21|52.48|52.18|14
1731220820000|2024-11-10 06:40:20|52.48|52.18|52.48|52.18|52.49|52.19|52.48|52.18|3
1731220830000|2024-11-10 06:40:30|52.47|52.17|52.47|52.17|52.49|52.19|52.47|52.17|13
1731220840000|2024-11-10 06:40:40|52.46|52.16|52.44|52.14|52.46|52.16|52.44|52.14|5
1731220850000|2024-11-10 06:40:50|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1731220860000|2024-11-10 06:41:00|52.41|52.11|52.4|52.1|52.42|52.12|52.39|52.09|8
1731220870000|2024-11-10 06:41:10|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|9
1731220880000|2024-11-10 06:41:20|52.38|52.08|52.35|52.05|52.39|52.09|52.35|52.05|7
1731220890000|2024-11-10 06:41:30|52.34|52.04|52.34|52.04|52.35|52.05|52.34|52.04|9
1731220900000|2024-11-10 06:41:40|52.35|52.05|52.34|52.04|52.35|52.05|52.34|52.04|12
1731220910000|2024-11-10 06:41:50|52.35|52.05|52.32|52.02|52.35|52.05|52.32|52.02|4
1731220920000|2024-11-10 06:42:00|52.31|52.01|52.3|52|52.31|52.01|52.29|51.99|6
1731220930000|2024-11-10 06:42:10|52.29|51.99|52.27|51.97|52.3|52|52.26|51.96|10
1731220940000|2024-11-10 06:42:20|52.28|51.98|52.3|52|52.31|52.01|52.28|51.98|9
1731220950000|2024-11-10 06:42:30|52.29|51.99|52.28|51.98|52.3|52|52.28|51.98|8
1731220960000|2024-11-10 06:42:40|52.27|51.97|52.28|51.98|52.29|51.99|52.27|51.97|9
1731220970000|2024-11-10 06:42:50|52.27|51.97|52.28|51.98|52.28|51.98|52.27|51.97|2
1731220980000|2024-11-10 06:43:00|52.27|51.97|52.26|51.96|52.27|51.97|52.26|51.96|4
1731220990000|2024-11-10 06:43:10|52.25|51.95|52.26|51.96|52.27|51.97|52.25|51.95|6
1731221000000|2024-11-10 06:43:20|52.27|51.97|52.25|51.95|52.27|51.97|52.24|51.94|4
1731221010000|2024-11-10 06:43:30|52.24|51.94|52.23|51.93|52.25|51.95|52.23|51.93|6
1731221020000|2024-11-10 06:43:40|52.24|51.94|52.2|51.9|52.24|51.94|52.19|51.89|12
1731221030000|2024-11-10 06:43:50|52.19|51.89|52.19|51.89|52.19|51.89|52.18|51.88|3
1731221040000|2024-11-10 06:44:00|52.18|51.88|52.19|51.89|52.19|51.89|52.18|51.88|6
1731221050000|2024-11-10 06:44:10|52.18|51.88|52.18|51.88|52.18|51.88|52.18|51.88|1
1731221060000|2024-11-10 06:44:20|52.19|51.89|52.24|51.94|52.24|51.94|52.19|51.89|14
1731221070000|2024-11-10 06:44:30|52.23|51.93|52.21|51.91|52.23|51.93|52.21|51.91|3
1731221080000|2024-11-10 06:44:40|52.22|51.92|52.25|51.95|52.25|51.95|52.22|51.92|8
1731221090000|2024-11-10 06:44:50|52.24|51.94|52.25|51.95|52.25|51.95|52.24|51.94|10
1731221100000|2024-11-10 06:45:00|52.26|51.96|52.26|51.96|52.26|51.96|52.25|51.95|3
1731221110000|2024-11-10 06:45:10|52.27|51.97|52.3|52|52.31|52.01|52.27|51.97|12
1731221120000|2024-11-10 06:45:20|52.29|51.99|52.27|51.97|52.29|51.99|52.27|51.97|7
1731221130000|2024-11-10 06:45:30|52.28|51.98|52.28|51.98|52.29|51.99|52.28|51.98|5
1731221140000|2024-11-10 06:45:40|52.27|51.97|52.27|51.97|52.27|51.97|52.25|51.95|7
1731221150000|2024-11-10 06:45:50|52.26|51.96|52.2|51.9|52.26|51.96|52.19|51.89|7
1731221160000|2024-11-10 06:46:00|52.19|51.89|52.2|51.9|52.2|51.9|52.18|51.88|6
1731221170000|2024-11-10 06:46:10|52.19|51.89|52.28|51.98|52.28|51.98|52.19|51.89|13
1731221180000|2024-11-10 06:46:20|52.27|51.97|52.27|51.97|52.29|51.99|52.25|51.95|13
1731221190000|2024-11-10 06:46:30|52.28|51.98|52.37|52.07|52.37|52.07|52.27|51.97|17
1731221200000|2024-11-10 06:46:40|52.39|52.09|52.46|52.16|52.46|52.16|52.38|52.08|16
1731221210000|2024-11-10 06:46:50|52.45|52.15|52.44|52.14|52.45|52.15|52.43|52.13|6
1731221220000|2024-11-10 06:47:00|52.43|52.13|52.45|52.15|52.45|52.15|52.41|52.11|12
1731221230000|2024-11-10 06:47:10|52.44|52.14|52.46|52.16|52.46|52.16|52.43|52.13|9
1731221240000|2024-11-10 06:47:20|52.45|52.15|52.48|52.18|52.49|52.19|52.45|52.15|5
1731221250000|2024-11-10 06:47:30|52.47|52.17|52.48|52.18|52.5|52.2|52.47|52.17|6
1731221260000|2024-11-10 06:47:40|52.47|52.17|52.47|52.17|52.47|52.17|52.45|52.15|7
1731221270000|2024-11-10 06:47:50|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|4
1731221280000|2024-11-10 06:48:00|52.48|52.18|52.49|52.19|52.49|52.19|52.47|52.17|8
1731221290000|2024-11-10 06:48:10|52.48|52.18|52.52|52.22|52.54|52.24|52.47|52.17|11
1731221300000|2024-11-10 06:48:20|52.53|52.23|52.64|52.34|52.64|52.34|52.53|52.23|13
1731221310000|2024-11-10 06:48:30|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|4
1731221320000|2024-11-10 06:48:40|52.65|52.35|52.66|52.36|52.66|52.36|52.65|52.35|4
1731221330000|2024-11-10 06:48:50|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1731221340000|2024-11-10 06:49:00|52.64|52.34|52.66|52.36|52.66|52.36|52.63|52.33|10
1731221350000|2024-11-10 06:49:10|52.65|52.35|52.68|52.38|52.68|52.38|52.65|52.35|4
1731221360000|2024-11-10 06:49:20|52.67|52.37|52.63|52.33|52.67|52.37|52.63|52.33|5
1731221370000|2024-11-10 06:49:30|52.64|52.34|52.68|52.38|52.68|52.38|52.64|52.34|5
1731221380000|2024-11-10 06:49:40|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1731221390000|2024-11-10 06:49:50|52.67|52.37|52.67|52.37|52.67|52.37|52.65|52.35|7
1731221400000|2024-11-10 06:50:00|52.68|52.38|52.67|52.37|52.69|52.39|52.67|52.37|10
1731221410000|2024-11-10 06:50:10|52.68|52.38|52.72|52.42|52.72|52.42|52.68|52.38|5
1731221420000|2024-11-10 06:50:20|52.71|52.41|52.67|52.37|52.71|52.41|52.67|52.37|9
1731221430000|2024-11-10 06:50:30|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|4
1731221440000|2024-11-10 06:50:40|52.68|52.38|52.68|52.38|52.69|52.39|52.68|52.38|3
1731221450000|2024-11-10 06:50:50|52.69|52.39|52.73|52.43|52.73|52.43|52.69|52.39|5
1731221460000|2024-11-10 06:51:00|52.74|52.44|52.75|52.45|52.75|52.45|52.74|52.44|8
1731221470000|2024-11-10 06:51:10|52.76|52.46|52.75|52.45|52.77|52.47|52.75|52.45|4
1731221480000|2024-11-10 06:51:20|52.74|52.44|52.76|52.46|52.76|52.46|52.74|52.44|4
1731221490000|2024-11-10 06:51:30|52.75|52.45|52.69|52.39|52.75|52.45|52.68|52.38|8
1731221500000|2024-11-10 06:51:40|52.7|52.4|52.73|52.43|52.73|52.43|52.7|52.4|4
1731221510000|2024-11-10 06:51:50|52.72|52.42|52.68|52.38|52.72|52.42|52.68|52.38|5
1731221520000|2024-11-10 06:52:00|52.67|52.37|52.71|52.41|52.71|52.41|52.67|52.37|7
1731221530000|2024-11-10 06:52:10|52.7|52.4|52.72|52.42|52.72|52.42|52.69|52.39|9
1731221540000|2024-11-10 06:52:20|52.71|52.41|52.71|52.41|52.72|52.42|52.71|52.41|5
1731221550000|2024-11-10 06:52:30|52.72|52.42|52.69|52.39|52.72|52.42|52.69|52.39|6
1731221560000|2024-11-10 06:52:40|52.68|52.38|52.7|52.4|52.7|52.4|52.67|52.37|11
1731221570000|2024-11-10 06:52:50|52.71|52.41|52.7|52.4|52.72|52.42|52.7|52.4|6
1731221580000|2024-11-10 06:53:00|52.71|52.41|52.62|52.32|52.71|52.41|52.62|52.32|18
1731221590000|2024-11-10 06:53:10|52.63|52.33|52.63|52.33|52.63|52.33|52.61|52.31|7
1731221600000|2024-11-10 06:53:20|52.62|52.32|52.61|52.31|52.63|52.33|52.61|52.31|8
1731221610000|2024-11-10 06:53:30|52.62|52.32|52.62|52.32|52.63|52.33|52.62|52.32|9
1731221620000|2024-11-10 06:53:40|52.61|52.31|52.64|52.34|52.65|52.35|52.6|52.3|10
1731221630000|2024-11-10 06:53:50|52.63|52.33|52.62|52.32|52.63|52.33|52.62|52.32|2
1731221640000|2024-11-10 06:54:00|52.61|52.31|52.61|52.31|52.63|52.33|52.61|52.31|7
1731221650000|2024-11-10 06:54:10|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|4
1731221660000|2024-11-10 06:54:20|52.58|52.28|52.61|52.31|52.61|52.31|52.58|52.28|10
1731221670000|2024-11-10 06:54:30|52.62|52.32|52.6|52.3|52.63|52.33|52.6|52.3|4
1731221680000|2024-11-10 06:54:40|52.61|52.31|52.63|52.33|52.63|52.33|52.61|52.31|7
1731221700000|2024-11-10 06:55:00|52.64|52.34|52.65|52.35|52.67|52.37|52.64|52.34|8
1731221710000|2024-11-10 06:55:10|52.64|52.34|52.79|52.49|52.84|52.54|52.64|52.34|16
1731221720000|2024-11-10 06:55:20|52.8|52.5|52.77|52.47|52.8|52.5|52.77|52.47|8
1731221730000|2024-11-10 06:55:30|52.75|52.45|52.72|52.42|52.75|52.45|52.72|52.42|4
1731221740000|2024-11-10 06:55:40|52.73|52.43|52.72|52.42|52.73|52.43|52.71|52.41|6
1731221750000|2024-11-10 06:55:50|52.7|52.4|52.7|52.4|52.71|52.41|52.68|52.38|10
1731221760000|2024-11-10 06:56:00|52.71|52.41|52.67|52.37|52.72|52.42|52.67|52.37|12
1731221770000|2024-11-10 06:56:10|52.68|52.38|52.69|52.39|52.69|52.39|52.66|52.36|12
1731221780000|2024-11-10 06:56:20|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|2
1731221790000|2024-11-10 06:56:30|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|8
1731221800000|2024-11-10 06:56:40|52.69|52.39|52.86|52.56|52.86|52.56|52.69|52.39|15
1731221810000|2024-11-10 06:56:50|52.85|52.55|52.87|52.57|52.88|52.58|52.84|52.54|9
1731221820000|2024-11-10 06:57:00|52.86|52.56|52.87|52.57|52.88|52.58|52.86|52.56|8
1731221830000|2024-11-10 06:57:10|52.85|52.55|52.9|52.6|52.9|52.6|52.85|52.55|16
1731221840000|2024-11-10 06:57:20|52.89|52.59|52.97|52.67|52.98|52.68|52.89|52.59|14
1731221850000|2024-11-10 06:57:30|52.96|52.66|53.03|52.73|53.06|52.76|52.96|52.66|16
1731221860000|2024-11-10 06:57:40|53.02|52.72|53.07|52.77|53.07|52.77|53.02|52.72|11
1731221870000|2024-11-10 06:57:50|53.06|52.76|53.07|52.77|53.1|52.8|53.05|52.75|13
1731221880000|2024-11-10 06:58:00|53.06|52.76|52.96|52.66|53.06|52.76|52.96|52.66|16
1731221890000|2024-11-10 06:58:10|52.95|52.65|52.86|52.56|52.95|52.65|52.85|52.55|12
1731221900000|2024-11-10 06:58:20|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|10
1731221910000|2024-11-10 06:58:30|52.87|52.57|52.89|52.59|52.9|52.6|52.87|52.57|8
1731221920000|2024-11-10 06:58:40|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|4
1731221930000|2024-11-10 06:58:50|52.9|52.6|52.89|52.59|52.9|52.6|52.88|52.58|12
1731221940000|2024-11-10 06:59:00|52.9|52.6|52.87|52.57|52.9|52.6|52.87|52.57|6
1731221950000|2024-11-10 06:59:10|52.85|52.55|52.87|52.57|52.89|52.59|52.85|52.55|9
1731221960000|2024-11-10 06:59:20|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|7
1731221970000|2024-11-10 06:59:30|52.85|52.55|52.86|52.56|52.86|52.56|52.83|52.53|10
1731221980000|2024-11-10 06:59:40|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|10
1731221990000|2024-11-10 06:59:50|52.83|52.53|52.8|52.5|52.85|52.55|52.79|52.49|16
1731222000000|2024-11-10 07:00:00|52.81|52.51|52.81|52.51|52.83|52.53|52.79|52.49|9
1731222010000|2024-11-10 07:00:10|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|7
1731222020000|2024-11-10 07:00:20|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|5
1731222030000|2024-11-10 07:00:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1731222040000|2024-11-10 07:00:40|52.78|52.48|52.84|52.54|52.84|52.54|52.78|52.48|9
1731222050000|2024-11-10 07:00:50|52.83|52.53|52.79|52.49|52.83|52.53|52.79|52.49|4
1731222060000|2024-11-10 07:01:00|52.78|52.48|52.8|52.5|52.81|52.51|52.78|52.48|6
1731222070000|2024-11-10 07:01:10|52.81|52.51|52.77|52.47|52.81|52.51|52.77|52.47|9
1731222080000|2024-11-10 07:01:20|52.76|52.46|52.78|52.48|52.79|52.49|52.76|52.46|8
1731222090000|2024-11-10 07:01:30|52.79|52.49|52.8|52.5|52.81|52.51|52.78|52.48|13
1731222100000|2024-11-10 07:01:40|52.81|52.51|52.83|52.53|52.85|52.55|52.81|52.51|12
1731222110000|2024-11-10 07:01:50|52.84|52.54|52.84|52.54|52.86|52.56|52.83|52.53|9
1731222120000|2024-11-10 07:02:00|52.85|52.55|52.87|52.57|52.87|52.57|52.84|52.54|5
1731222130000|2024-11-10 07:02:10|52.86|52.56|52.84|52.54|52.87|52.57|52.84|52.54|5
1731222140000|2024-11-10 07:02:20|52.83|52.53|52.8|52.5|52.83|52.53|52.79|52.49|8
1731222150000|2024-11-10 07:02:30|52.79|52.49|52.78|52.48|52.79|52.49|52.77|52.47|6
1731222160000|2024-11-10 07:02:40|52.77|52.47|52.78|52.48|52.79|52.49|52.77|52.47|4
1731222170000|2024-11-10 07:02:50|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|11
1731222180000|2024-11-10 07:03:00|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|9
1731222190000|2024-11-10 07:03:10|52.77|52.47|52.78|52.48|52.84|52.54|52.77|52.47|17
1731222200000|2024-11-10 07:03:20|52.79|52.49|52.71|52.41|52.8|52.5|52.71|52.41|13
1731222210000|2024-11-10 07:03:30|52.7|52.4|52.68|52.38|52.72|52.42|52.68|52.38|12
1731222220000|2024-11-10 07:03:40|52.69|52.39|52.67|52.37|52.69|52.39|52.67|52.37|5
1731222230000|2024-11-10 07:03:50|52.68|52.38|52.67|52.37|52.69|52.39|52.67|52.37|10
1731222240000|2024-11-10 07:04:00|52.68|52.38|52.7|52.4|52.71|52.41|52.68|52.38|7
1731222250000|2024-11-10 07:04:10|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|5
1731222260000|2024-11-10 07:04:20|52.68|52.38|52.67|52.37|52.68|52.38|52.66|52.36|4
1731222270000|2024-11-10 07:04:30|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1731222280000|2024-11-10 07:04:40|52.65|52.35|52.65|52.35|52.66|52.36|52.65|52.35|3
1731222290000|2024-11-10 07:04:50|52.66|52.36|52.65|52.35|52.66|52.36|52.64|52.34|4
1731222300000|2024-11-10 07:05:00|52.64|52.34|52.59|52.29|52.64|52.34|52.58|52.28|7
1731222310000|2024-11-10 07:05:10|52.61|52.31|52.59|52.29|52.61|52.31|52.58|52.28|7
1731222320000|2024-11-10 07:05:20|52.6|52.3|52.56|52.26|52.6|52.3|52.56|52.26|9
1731222330000|2024-11-10 07:05:30|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|10
1731222340000|2024-11-10 07:05:40|52.57|52.27|52.59|52.29|52.6|52.3|52.56|52.26|7
1731222350000|2024-11-10 07:05:50|52.6|52.3|52.57|52.27|52.6|52.3|52.57|52.27|12
1731222360000|2024-11-10 07:06:00|52.58|52.28|52.55|52.25|52.58|52.28|52.53|52.23|11
1731222370000|2024-11-10 07:06:10|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|7
1731222380000|2024-11-10 07:06:20|52.54|52.24|52.55|52.25|52.56|52.26|52.54|52.24|6
1731222390000|2024-11-10 07:06:30|52.56|52.26|52.56|52.26|52.57|52.27|52.55|52.25|5
1731222400000|2024-11-10 07:06:40|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1731222410000|2024-11-10 07:06:50|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1731222420000|2024-11-10 07:07:00|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1731222430000|2024-11-10 07:07:10|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1731222440000|2024-11-10 07:07:20|52.57|52.27|52.59|52.29|52.61|52.31|52.57|52.27|6
1731222450000|2024-11-10 07:07:30|52.58|52.28|52.6|52.3|52.61|52.31|52.58|52.28|5
1731222460000|2024-11-10 07:07:40|52.61|52.31|52.59|52.29|52.61|52.31|52.59|52.29|3
1731222470000|2024-11-10 07:07:50|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|3
1731222480000|2024-11-10 07:08:00|52.59|52.29|52.6|52.3|52.61|52.31|52.58|52.28|12
1731222490000|2024-11-10 07:08:10|52.61|52.31|52.64|52.34|52.64|52.34|52.61|52.31|7
1731222500000|2024-11-10 07:08:20|52.63|52.33|52.64|52.34|52.65|52.35|52.63|52.33|12
1731222510000|2024-11-10 07:08:30|52.65|52.35|52.61|52.31|52.65|52.35|52.61|52.31|7
1731222520000|2024-11-10 07:08:40|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1731222530000|2024-11-10 07:08:50|52.61|52.31|52.61|52.31|52.61|52.31|52.6|52.3|3
1731222540000|2024-11-10 07:09:00|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|3
1731222550000|2024-11-10 07:09:10|52.61|52.31|52.6|52.3|52.61|52.31|52.59|52.29|4
1731222560000|2024-11-10 07:09:20|52.61|52.31|52.6|52.3|52.61|52.31|52.59|52.29|8
1731222570000|2024-11-10 07:09:30|52.59|52.29|52.56|52.26|52.6|52.3|52.56|52.26|5
1731222580000|2024-11-10 07:09:40|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1731222590000|2024-11-10 07:09:50|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1731222600000|2024-11-10 07:10:00|52.57|52.27|52.58|52.28|52.58|52.28|52.57|52.27|6
1731222610000|2024-11-10 07:10:10|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|5
1731222620000|2024-11-10 07:10:20|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|4
1731222630000|2024-11-10 07:10:30|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|3
1731222640000|2024-11-10 07:10:40|52.61|52.31|52.65|52.35|52.65|52.35|52.61|52.31|5
1731222650000|2024-11-10 07:10:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1731222660000|2024-11-10 07:11:00|52.66|52.36|52.68|52.38|52.68|52.38|52.66|52.36|11
1731222670000|2024-11-10 07:11:10|52.67|52.37|52.69|52.39|52.69|52.39|52.66|52.36|12
1731222680000|2024-11-10 07:11:20|52.68|52.38|52.67|52.37|52.68|52.38|52.65|52.35|10
1731222690000|2024-11-10 07:11:30|52.66|52.36|52.67|52.37|52.68|52.38|52.66|52.36|14
1731222700000|2024-11-10 07:11:40|52.66|52.36|52.65|52.35|52.67|52.37|52.65|52.35|6
1731222710000|2024-11-10 07:11:50|52.66|52.36|52.59|52.29|52.66|52.36|52.58|52.28|11
1731222720000|2024-11-10 07:12:00|52.6|52.3|52.6|52.3|52.6|52.3|52.59|52.29|5
1731222730000|2024-11-10 07:12:10|52.59|52.29|52.65|52.35|52.65|52.35|52.59|52.29|8
1731222740000|2024-11-10 07:12:20|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|5
1731222750000|2024-11-10 07:12:30|52.69|52.39|52.68|52.38|52.7|52.4|52.68|52.38|10
1731222760000|2024-11-10 07:12:40|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|10
1731222770000|2024-11-10 07:12:50|52.69|52.39|52.65|52.35|52.69|52.39|52.64|52.34|9
1731222780000|2024-11-10 07:13:00|52.64|52.34|52.61|52.31|52.65|52.35|52.61|52.31|6
1731222790000|2024-11-10 07:13:10|52.6|52.3|52.61|52.31|52.61|52.31|52.6|52.3|6
1731222800000|2024-11-10 07:13:20|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1731222810000|2024-11-10 07:13:30|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|8
1731222820000|2024-11-10 07:13:40|52.58|52.28|52.58|52.28|52.58|52.28|52.57|52.27|9
1731222830000|2024-11-10 07:13:50|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|3
1731222840000|2024-11-10 07:14:00|52.58|52.28|52.56|52.26|52.59|52.29|52.56|52.26|9
1731222860000|2024-11-10 07:14:20|52.55|52.25|52.54|52.24|52.55|52.25|52.54|52.24|2
1731222870000|2024-11-10 07:14:30|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|5
1731222880000|2024-11-10 07:14:40|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|5
1731222890000|2024-11-10 07:14:50|52.57|52.27|52.57|52.27|52.57|52.27|52.55|52.25|12
1731222900000|2024-11-10 07:15:00|52.56|52.26|52.58|52.28|52.58|52.28|52.55|52.25|5
1731222910000|2024-11-10 07:15:10|52.57|52.27|52.59|52.29|52.6|52.3|52.56|52.26|13
1731222920000|2024-11-10 07:15:20|52.58|52.28|52.6|52.3|52.6|52.3|52.58|52.28|7
1731222930000|2024-11-10 07:15:30|52.59|52.29|52.59|52.29|52.59|52.29|52.58|52.28|5
1731222940000|2024-11-10 07:15:40|52.6|52.3|52.59|52.29|52.6|52.3|52.58|52.28|8
1731222950000|2024-11-10 07:15:50|52.6|52.3|52.6|52.3|52.62|52.32|52.59|52.29|10
1731222960000|2024-11-10 07:16:00|52.59|52.29|52.58|52.28|52.59|52.29|52.58|52.28|4
1731222970000|2024-11-10 07:16:10|52.59|52.29|52.62|52.32|52.62|52.32|52.58|52.28|14
1731222980000|2024-11-10 07:16:20|52.63|52.33|52.6|52.3|52.64|52.34|52.59|52.29|8
1731222990000|2024-11-10 07:16:30|52.59|52.29|52.6|52.3|52.6|52.3|52.59|52.29|6
1731223000000|2024-11-10 07:16:40|52.59|52.29|52.6|52.3|52.61|52.31|52.59|52.29|6
1731223010000|2024-11-10 07:16:50|52.61|52.31|52.66|52.36|52.67|52.37|52.61|52.31|11
1731223020000|2024-11-10 07:17:00|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|12
1731223030000|2024-11-10 07:17:10|52.65|52.35|52.65|52.35|52.67|52.37|52.65|52.35|19
1731223040000|2024-11-10 07:17:20|52.66|52.36|52.65|52.35|52.67|52.37|52.64|52.34|15
1731223050000|2024-11-10 07:17:30|52.64|52.34|52.64|52.34|52.65|52.35|52.64|52.34|3
1731223060000|2024-11-10 07:17:40|52.63|52.33|52.65|52.35|52.65|52.35|52.61|52.31|8
1731223070000|2024-11-10 07:17:50|52.64|52.34|52.64|52.34|52.64|52.34|52.63|52.33|5
1731223080000|2024-11-10 07:18:00|52.65|52.35|52.7|52.4|52.7|52.4|52.65|52.35|15
1731223090000|2024-11-10 07:18:10|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|11
1731223100000|2024-11-10 07:18:20|52.7|52.4|52.68|52.38|52.7|52.4|52.67|52.37|15
1731223110000|2024-11-10 07:18:30|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|4
1731223120000|2024-11-10 07:18:40|52.67|52.37|52.66|52.36|52.67|52.37|52.65|52.35|6
1731223130000|2024-11-10 07:18:50|52.65|52.35|52.68|52.38|52.68|52.38|52.65|52.35|8
1731223140000|2024-11-10 07:19:00|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|12
1731223150000|2024-11-10 07:19:10|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|12
1731223160000|2024-11-10 07:19:20|52.67|52.37|52.69|52.39|52.7|52.4|52.66|52.36|12
1731223170000|2024-11-10 07:19:30|52.7|52.4|52.75|52.45|52.75|52.45|52.69|52.39|5
1731223180000|2024-11-10 07:19:40|52.74|52.44|52.72|52.42|52.75|52.45|52.72|52.42|5
1731223190000|2024-11-10 07:19:50|52.71|52.41|52.75|52.45|52.75|52.45|52.7|52.4|10
1731223200000|2024-11-10 07:20:00|52.74|52.44|52.73|52.43|52.74|52.44|52.73|52.43|4
1731223210000|2024-11-10 07:20:10|52.72|52.42|52.72|52.42|52.72|52.42|52.7|52.4|4
1731223220000|2024-11-10 07:20:20|52.71|52.41|52.75|52.45|52.75|52.45|52.71|52.41|7
1731223230000|2024-11-10 07:20:30|52.76|52.46|52.74|52.44|52.76|52.46|52.74|52.44|9
1731223240000|2024-11-10 07:20:40|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|6
1731223250000|2024-11-10 07:20:50|52.75|52.45|52.75|52.45|52.75|52.45|52.74|52.44|7
1731223260000|2024-11-10 07:21:00|52.76|52.46|52.7|52.4|52.76|52.46|52.7|52.4|6
1731223270000|2024-11-10 07:21:10|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|7
1731223280000|2024-11-10 07:21:20|52.7|52.4|52.69|52.39|52.7|52.4|52.68|52.38|11
1731223290000|2024-11-10 07:21:30|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|3
1731223300000|2024-11-10 07:21:40|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1731223320000|2024-11-10 07:22:00|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|4
1731223330000|2024-11-10 07:22:10|52.67|52.37|52.68|52.38|52.68|52.38|52.65|52.35|8
1731223340000|2024-11-10 07:22:20|52.67|52.37|52.68|52.38|52.68|52.38|52.67|52.37|6
1731223350000|2024-11-10 07:22:30|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|8
1731223360000|2024-11-10 07:22:40|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|6
1731223370000|2024-11-10 07:22:50|52.67|52.37|52.69|52.39|52.69|52.39|52.67|52.37|4
1731223390000|2024-11-10 07:23:10|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|3
1731223400000|2024-11-10 07:23:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1731223410000|2024-11-10 07:23:30|52.68|52.38|52.65|52.35|52.68|52.38|52.64|52.34|8
1731223420000|2024-11-10 07:23:40|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|7
1731223440000|2024-11-10 07:24:00|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|13
1731223450000|2024-11-10 07:24:10|52.66|52.36|52.7|52.4|52.7|52.4|52.66|52.36|5
1731223460000|2024-11-10 07:24:20|52.69|52.39|52.69|52.39|52.69|52.39|52.69|52.39|1
1731223470000|2024-11-10 07:24:30|52.7|52.4|52.69|52.39|52.7|52.4|52.69|52.39|2
1731223480000|2024-11-10 07:24:40|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1731223490000|2024-11-10 07:24:50|52.67|52.37|52.66|52.36|52.68|52.38|52.66|52.36|4
1731223500000|2024-11-10 07:25:00|52.67|52.37|52.59|52.29|52.67|52.37|52.59|52.29|13
1731223510000|2024-11-10 07:25:10|52.58|52.28|52.57|52.27|52.58|52.28|52.56|52.26|6
1731223520000|2024-11-10 07:25:20|52.58|52.28|52.56|52.26|52.58|52.28|52.55|52.25|9
1731223530000|2024-11-10 07:25:30|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|3
1731223540000|2024-11-10 07:25:40|52.56|52.26|52.57|52.27|52.57|52.27|52.56|52.26|4
1731223550000|2024-11-10 07:25:50|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|7
1731223560000|2024-11-10 07:26:00|52.57|52.27|52.59|52.29|52.59|52.29|52.56|52.26|4
1731223570000|2024-11-10 07:26:10|52.58|52.28|52.58|52.28|52.59|52.29|52.57|52.27|5
1731223580000|2024-11-10 07:26:20|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1731223590000|2024-11-10 07:26:30|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1731223600000|2024-11-10 07:26:40|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|2
1731223610000|2024-11-10 07:26:50|52.58|52.28|52.58|52.28|52.59|52.29|52.58|52.28|9
1731223620000|2024-11-10 07:27:00|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|8
1731223630000|2024-11-10 07:27:10|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|7
1731223640000|2024-11-10 07:27:20|52.56|52.26|52.56|52.26|52.56|52.26|52.55|52.25|5
1731223650000|2024-11-10 07:27:30|52.55|52.25|52.54|52.24|52.56|52.26|52.54|52.24|8
1731223660000|2024-11-10 07:27:40|52.55|52.25|52.56|52.26|52.56|52.26|52.55|52.25|2
1731223670000|2024-11-10 07:27:50|52.57|52.27|52.56|52.26|52.57|52.27|52.56|52.26|2
1731223680000|2024-11-10 07:28:00|52.55|52.25|52.55|52.25|52.55|52.25|52.55|52.25|1
1731223690000|2024-11-10 07:28:10|52.56|52.26|52.56|52.26|52.57|52.27|52.56|52.26|3
1731223700000|2024-11-10 07:28:20|52.57|52.27|52.55|52.25|52.57|52.27|52.54|52.24|7
1731223710000|2024-11-10 07:28:30|52.54|52.24|52.54|52.24|52.55|52.25|52.54|52.24|5
1731223720000|2024-11-10 07:28:40|52.55|52.25|52.55|52.25|52.55|52.25|52.54|52.24|9
1731223730000|2024-11-10 07:28:50|52.54|52.24|52.56|52.26|52.56|52.26|52.54|52.24|5
1731223740000|2024-11-10 07:29:00|52.57|52.27|52.63|52.33|52.63|52.33|52.57|52.27|7
1731223750000|2024-11-10 07:29:10|52.64|52.34|52.64|52.34|52.66|52.36|52.64|52.34|7
1731223760000|2024-11-10 07:29:20|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1731223770000|2024-11-10 07:29:30|52.64|52.34|52.64|52.34|52.65|52.35|52.63|52.33|5
1731223780000|2024-11-10 07:29:40|52.63|52.33|52.59|52.29|52.63|52.33|52.59|52.29|4
1731223790000|2024-11-10 07:29:50|52.57|52.27|52.56|52.26|52.58|52.28|52.56|52.26|10
1731223800000|2024-11-10 07:30:00|52.57|52.27|52.59|52.29|52.59|52.29|52.57|52.27|3
1731223810000|2024-11-10 07:30:10|52.58|52.28|52.59|52.29|52.59|52.29|52.58|52.28|4
1731223820000|2024-11-10 07:30:20|52.58|52.28|52.56|52.26|52.58|52.28|52.55|52.25|5
1731223830000|2024-11-10 07:30:30|52.57|52.27|52.57|52.27|52.58|52.28|52.57|52.27|5
1731223840000|2024-11-10 07:30:40|52.58|52.28|52.58|52.28|52.6|52.3|52.58|52.28|11
1731223850000|2024-11-10 07:30:50|52.59|52.29|52.56|52.26|52.59|52.29|52.56|52.26|4
1731223860000|2024-11-10 07:31:00|52.57|52.27|52.57|52.27|52.57|52.27|52.56|52.26|9
1731223870000|2024-11-10 07:31:10|52.56|52.26|52.56|52.26|52.56|52.26|52.56|52.26|1
1731223880000|2024-11-10 07:31:20|52.57|52.27|52.58|52.28|52.59|52.29|52.57|52.27|6
1731223890000|2024-11-10 07:31:30|52.59|52.29|52.59|52.29|52.6|52.3|52.58|52.28|5
1731223910000|2024-11-10 07:31:50|52.6|52.3|52.65|52.35|52.65|52.35|52.6|52.3|4
1731223920000|2024-11-10 07:32:00|52.66|52.36|52.6|52.3|52.66|52.36|52.6|52.3|4
1731223930000|2024-11-10 07:32:10|52.61|52.31|52.68|52.38|52.68|52.38|52.61|52.31|7
1731223940000|2024-11-10 07:32:20|52.67|52.37|52.7|52.4|52.7|52.4|52.67|52.37|6
1731223950000|2024-11-10 07:32:30|52.69|52.39|52.69|52.39|52.69|52.39|52.68|52.38|3
1731223960000|2024-11-10 07:32:40|52.7|52.4|52.69|52.39|52.71|52.41|52.69|52.39|6
1731223970000|2024-11-10 07:32:50|52.7|52.4|52.68|52.38|52.7|52.4|52.67|52.37|11
1731223980000|2024-11-10 07:33:00|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|5
1731223990000|2024-11-10 07:33:10|52.7|52.4|52.75|52.45|52.75|52.45|52.7|52.4|8
1731224000000|2024-11-10 07:33:20|52.74|52.44|52.79|52.49|52.79|52.49|52.74|52.44|6
1731224010000|2024-11-10 07:33:30|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1731224030000|2024-11-10 07:33:50|52.79|52.49|52.81|52.51|52.81|52.51|52.78|52.48|5
1731224040000|2024-11-10 07:34:00|52.82|52.52|52.85|52.55|52.86|52.56|52.82|52.52|7
1731224050000|2024-11-10 07:34:10|52.84|52.54|52.79|52.49|52.85|52.55|52.77|52.47|12
1731224060000|2024-11-10 07:34:20|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1731224070000|2024-11-10 07:34:30|52.79|52.49|52.79|52.49|52.8|52.5|52.79|52.49|7
1731224080000|2024-11-10 07:34:40|52.78|52.48|52.75|52.45|52.78|52.48|52.74|52.44|8
1731224090000|2024-11-10 07:34:50|52.76|52.46|52.73|52.43|52.76|52.46|52.73|52.43|6
1731224100000|2024-11-10 07:35:00|52.74|52.44|52.76|52.46|52.76|52.46|52.73|52.43|4
1731224110000|2024-11-10 07:35:10|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|5
1731224120000|2024-11-10 07:35:20|52.78|52.48|52.78|52.48|52.79|52.49|52.77|52.47|7
1731224130000|2024-11-10 07:35:30|52.77|52.47|52.74|52.44|52.77|52.47|52.74|52.44|6
1731224140000|2024-11-10 07:35:40|52.76|52.46|52.65|52.35|52.77|52.47|52.64|52.34|13
1731224160000|2024-11-10 07:36:00|52.66|52.36|52.72|52.42|52.73|52.43|52.66|52.36|12
1731224170000|2024-11-10 07:36:10|52.73|52.43|52.74|52.44|52.75|52.45|52.73|52.43|10
1731224180000|2024-11-10 07:36:20|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|6
1731224190000|2024-11-10 07:36:30|52.73|52.43|52.73|52.43|52.74|52.44|52.73|52.43|7
1731224200000|2024-11-10 07:36:40|52.72|52.42|52.72|52.42|52.73|52.43|52.72|52.42|7
1731224210000|2024-11-10 07:36:50|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1731224220000|2024-11-10 07:37:00|52.72|52.42|52.74|52.44|52.74|52.44|52.69|52.39|9
1731224230000|2024-11-10 07:37:10|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|4
1731224240000|2024-11-10 07:37:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1731224250000|2024-11-10 07:37:30|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1731224260000|2024-11-10 07:37:40|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|4
1731224270000|2024-11-10 07:37:50|52.74|52.44|52.77|52.47|52.78|52.48|52.74|52.44|8
1731224280000|2024-11-10 07:38:00|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|18
1731224290000|2024-11-10 07:38:10|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|7
1731224300000|2024-11-10 07:38:20|52.74|52.44|52.74|52.44|52.74|52.44|52.74|52.44|1
1731224310000|2024-11-10 07:38:30|52.75|52.45|52.74|52.44|52.75|52.45|52.74|52.44|6
1731224320000|2024-11-10 07:38:40|52.73|52.43|52.73|52.43|52.73|52.43|52.72|52.42|5
1731224330000|2024-11-10 07:38:50|52.74|52.44|52.74|52.44|52.74|52.44|52.73|52.43|3
1731224340000|2024-11-10 07:39:00|52.73|52.43|52.76|52.46|52.76|52.46|52.73|52.43|10
1731224350000|2024-11-10 07:39:10|52.77|52.47|52.77|52.47|52.79|52.49|52.77|52.47|9
1731224360000|2024-11-10 07:39:20|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|9
1731224370000|2024-11-10 07:39:30|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1731224380000|2024-11-10 07:39:40|52.74|52.44|52.69|52.39|52.74|52.44|52.69|52.39|4
1731224390000|2024-11-10 07:39:50|52.68|52.38|52.69|52.39|52.69|52.39|52.67|52.37|12
1731224400000|2024-11-10 07:40:00|52.68|52.38|52.66|52.36|52.69|52.39|52.66|52.36|9
1731224410000|2024-11-10 07:40:10|52.65|52.35|52.65|52.35|52.65|52.35|52.64|52.34|3
1731224420000|2024-11-10 07:40:20|52.66|52.36|52.69|52.39|52.69|52.39|52.66|52.36|13
1731224430000|2024-11-10 07:40:30|52.7|52.4|52.68|52.38|52.7|52.4|52.66|52.36|16
1731224440000|2024-11-10 07:40:40|52.66|52.36|52.67|52.37|52.68|52.38|52.66|52.36|14
1731224450000|2024-11-10 07:40:50|52.66|52.36|52.66|52.36|52.67|52.37|52.66|52.36|11
1731224460000|2024-11-10 07:41:00|52.65|52.35|52.66|52.36|52.66|52.36|52.64|52.34|6
1731224470000|2024-11-10 07:41:10|52.65|52.35|52.66|52.36|52.67|52.37|52.65|52.35|8
1731224480000|2024-11-10 07:41:20|52.65|52.35|52.65|52.35|52.65|52.35|52.65|52.35|1
1731224490000|2024-11-10 07:41:30|52.66|52.36|52.67|52.37|52.67|52.37|52.65|52.35|6
1731224500000|2024-11-10 07:41:40|52.66|52.36|52.65|52.35|52.67|52.37|52.64|52.34|6
1731224510000|2024-11-10 07:41:50|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1731224520000|2024-11-10 07:42:00|52.66|52.36|52.67|52.37|52.67|52.37|52.66|52.36|2
1731224530000|2024-11-10 07:42:10|52.68|52.38|52.7|52.4|52.7|52.4|52.68|52.38|5
1731224540000|2024-11-10 07:42:20|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1731224550000|2024-11-10 07:42:30|52.7|52.4|52.75|52.45|52.77|52.47|52.7|52.4|6
1731224560000|2024-11-10 07:42:40|52.76|52.46|52.71|52.41|52.76|52.46|52.71|52.41|5
1731224570000|2024-11-10 07:42:50|52.72|52.42|52.73|52.43|52.74|52.44|52.72|52.42|4
1731224580000|2024-11-10 07:43:00|52.74|52.44|52.7|52.4|52.74|52.44|52.7|52.4|4
1731224590000|2024-11-10 07:43:10|52.71|52.41|52.71|52.41|52.71|52.41|52.71|52.41|1
1731224600000|2024-11-10 07:43:20|52.7|52.4|52.7|52.4|52.72|52.42|52.69|52.39|11
1731224610000|2024-11-10 07:43:30|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|7
1731224620000|2024-11-10 07:43:40|52.7|52.4|52.7|52.4|52.7|52.4|52.68|52.38|7
1731224630000|2024-11-10 07:43:50|52.69|52.39|52.69|52.39|52.7|52.4|52.69|52.39|3
1731224640000|2024-11-10 07:44:00|52.7|52.4|52.7|52.4|52.7|52.4|52.69|52.39|5
1731224650000|2024-11-10 07:44:10|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|7
1731224670000|2024-11-10 07:44:30|52.68|52.38|52.68|52.38|52.68|52.38|52.68|52.38|1
1731224680000|2024-11-10 07:44:40|52.67|52.37|52.67|52.37|52.67|52.37|52.67|52.37|1
1731224690000|2024-11-10 07:44:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|11
1731224700000|2024-11-10 07:45:00|52.69|52.39|52.66|52.36|52.69|52.39|52.66|52.36|12
1731224710000|2024-11-10 07:45:10|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|3
1731224720000|2024-11-10 07:45:20|52.68|52.38|52.7|52.4|52.71|52.41|52.68|52.38|5
1731224730000|2024-11-10 07:45:30|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|6
1731224740000|2024-11-10 07:45:40|52.69|52.39|52.68|52.38|52.69|52.39|52.67|52.37|4
1731224750000|2024-11-10 07:45:50|52.67|52.37|52.67|52.37|52.68|52.38|52.67|52.37|11
1731224760000|2024-11-10 07:46:00|52.68|52.38|52.71|52.41|52.71|52.41|52.67|52.37|10
1731224770000|2024-11-10 07:46:10|52.7|52.4|52.75|52.45|52.76|52.46|52.7|52.4|15
1731224780000|2024-11-10 07:46:20|52.74|52.44|52.73|52.43|52.75|52.45|52.73|52.43|4
1731224790000|2024-11-10 07:46:30|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|6
1731224800000|2024-11-10 07:46:40|52.74|52.44|52.75|52.45|52.75|52.45|52.73|52.43|8
1731224810000|2024-11-10 07:46:50|52.76|52.46|52.77|52.47|52.78|52.48|52.76|52.46|3
1731224820000|2024-11-10 07:47:00|52.78|52.48|52.78|52.48|52.78|52.48|52.76|52.46|5
1731224830000|2024-11-10 07:47:10|52.77|52.47|52.77|52.47|52.78|52.48|52.76|52.46|7
1731224840000|2024-11-10 07:47:20|52.76|52.46|52.81|52.51|52.81|52.51|52.76|52.46|6
1731224850000|2024-11-10 07:47:30|52.8|52.5|52.8|52.5|52.81|52.51|52.79|52.49|7
1731224860000|2024-11-10 07:47:40|52.81|52.51|52.79|52.49|52.81|52.51|52.79|52.49|7
1731224870000|2024-11-10 07:47:50|52.8|52.5|52.76|52.46|52.8|52.5|52.76|52.46|9
1731224880000|2024-11-10 07:48:00|52.77|52.47|52.75|52.45|52.77|52.47|52.75|52.45|7
1731224890000|2024-11-10 07:48:10|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|7
1731224900000|2024-11-10 07:48:20|52.79|52.49|52.79|52.49|52.79|52.49|52.79|52.49|1
1731224910000|2024-11-10 07:48:30|52.8|52.5|52.78|52.48|52.8|52.5|52.77|52.47|11
1731224920000|2024-11-10 07:48:40|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|7
1731224930000|2024-11-10 07:48:50|52.8|52.5|52.8|52.5|52.81|52.51|52.79|52.49|11
1731224940000|2024-11-10 07:49:00|52.79|52.49|52.77|52.47|52.79|52.49|52.76|52.46|5
1731224950000|2024-11-10 07:49:10|52.78|52.48|52.78|52.48|52.78|52.48|52.77|52.47|5
1731224960000|2024-11-10 07:49:20|52.79|52.49|52.8|52.5|52.8|52.5|52.79|52.49|4
1731224970000|2024-11-10 07:49:30|52.79|52.49|52.76|52.46|52.8|52.5|52.76|52.46|10
1731224980000|2024-11-10 07:49:40|52.75|52.45|52.76|52.46|52.76|52.46|52.73|52.43|8
1731224990000|2024-11-10 07:49:50|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1731225000000|2024-11-10 07:50:00|52.77|52.47|52.77|52.47|52.77|52.47|52.76|52.46|3
1731225010000|2024-11-10 07:50:10|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|3
1731225020000|2024-11-10 07:50:20|52.81|52.51|52.76|52.46|52.82|52.52|52.76|52.46|7
1731225030000|2024-11-10 07:50:30|52.75|52.45|52.76|52.46|52.76|52.46|52.74|52.44|4
1731225040000|2024-11-10 07:50:40|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|5
1731225050000|2024-11-10 07:50:50|52.76|52.46|52.74|52.44|52.76|52.46|52.73|52.43|7
1731225060000|2024-11-10 07:51:00|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1731225070000|2024-11-10 07:51:10|52.74|52.44|52.75|52.45|52.76|52.46|52.74|52.44|6
1731225080000|2024-11-10 07:51:20|52.76|52.46|52.75|52.45|52.76|52.46|52.75|52.45|6
1731225090000|2024-11-10 07:51:30|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|3
1731225100000|2024-11-10 07:51:40|52.75|52.45|52.78|52.48|52.78|52.48|52.75|52.45|4
1731225110000|2024-11-10 07:51:50|52.79|52.49|52.79|52.49|52.79|52.49|52.77|52.47|9
1731225120000|2024-11-10 07:52:00|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|3
1731225130000|2024-11-10 07:52:10|52.79|52.49|52.8|52.5|52.8|52.5|52.78|52.48|4
1731225140000|2024-11-10 07:52:20|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|3
1731225150000|2024-11-10 07:52:30|52.76|52.46|52.76|52.46|52.76|52.46|52.75|52.45|5
1731225160000|2024-11-10 07:52:40|52.75|52.45|52.74|52.44|52.75|52.45|52.73|52.43|4
1731225170000|2024-11-10 07:52:50|52.75|52.45|52.75|52.45|52.76|52.46|52.75|52.45|3
1731225190000|2024-11-10 07:53:10|52.74|52.44|52.74|52.44|52.75|52.45|52.74|52.44|3
1731225200000|2024-11-10 07:53:20|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|4
1731225220000|2024-11-10 07:53:40|52.73|52.43|52.72|52.42|52.73|52.43|52.72|52.42|6
1731225230000|2024-11-10 07:53:50|52.73|52.43|52.74|52.44|52.74|52.44|52.73|52.43|4
1731225240000|2024-11-10 07:54:00|52.75|52.45|52.71|52.41|52.76|52.46|52.71|52.41|6
1731225250000|2024-11-10 07:54:10|52.7|52.4|52.7|52.4|52.71|52.41|52.7|52.4|3
1731225270000|2024-11-10 07:54:30|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1731225280000|2024-11-10 07:54:40|52.69|52.39|52.68|52.38|52.69|52.39|52.68|52.38|2
1731225290000|2024-11-10 07:54:50|52.69|52.39|52.69|52.39|52.7|52.4|52.68|52.38|7
1731225300000|2024-11-10 07:55:00|52.68|52.38|52.66|52.36|52.68|52.38|52.66|52.36|3
1731225310000|2024-11-10 07:55:10|52.65|52.35|52.66|52.36|52.68|52.38|52.65|52.35|6
1731225320000|2024-11-10 07:55:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1731225330000|2024-11-10 07:55:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|2
1731225340000|2024-11-10 07:55:40|52.67|52.37|52.68|52.38|52.69|52.39|52.67|52.37|4
1731225360000|2024-11-10 07:56:00|52.67|52.37|52.65|52.35|52.67|52.37|52.65|52.35|3
1731225380000|2024-11-10 07:56:20|52.64|52.34|52.64|52.34|52.64|52.34|52.64|52.34|1
1731225390000|2024-11-10 07:56:30|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1731225400000|2024-11-10 07:56:40|52.63|52.33|52.64|52.34|52.64|52.34|52.63|52.33|2
1731225410000|2024-11-10 07:56:50|52.63|52.33|52.63|52.33|52.63|52.33|52.63|52.33|1
1731225420000|2024-11-10 07:57:00|52.64|52.34|52.63|52.33|52.64|52.34|52.63|52.33|4
1731225430000|2024-11-10 07:57:10|52.64|52.34|52.65|52.35|52.65|52.35|52.64|52.34|2
1731225440000|2024-11-10 07:57:20|52.66|52.36|52.65|52.35|52.66|52.36|52.65|52.35|2
1731225450000|2024-11-10 07:57:30|52.66|52.36|52.64|52.34|52.66|52.36|52.64|52.34|3
1731225460000|2024-11-10 07:57:40|52.65|52.35|52.65|52.35|52.65|52.35|52.63|52.33|9
1731225470000|2024-11-10 07:57:50|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1731225480000|2024-11-10 07:58:00|52.65|52.35|52.67|52.37|52.67|52.37|52.65|52.35|3
1731225490000|2024-11-10 07:58:10|52.68|52.38|52.67|52.37|52.68|52.38|52.67|52.37|10
1731225500000|2024-11-10 07:58:20|52.66|52.36|52.66|52.36|52.66|52.36|52.66|52.36|1
1731225510000|2024-11-10 07:58:30|52.67|52.37|52.68|52.38|52.68|52.38|52.66|52.36|10
1731225520000|2024-11-10 07:58:40|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|6
1731225530000|2024-11-10 07:58:50|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|13
1731225540000|2024-11-10 07:59:00|52.71|52.41|52.65|52.35|52.71|52.41|52.65|52.35|6
1731225550000|2024-11-10 07:59:10|52.64|52.34|52.66|52.36|52.66|52.36|52.64|52.34|3
1731225560000|2024-11-10 07:59:20|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1731225570000|2024-11-10 07:59:30|52.67|52.37|52.66|52.36|52.67|52.37|52.66|52.36|4
1731225580000|2024-11-10 07:59:40|52.67|52.37|52.67|52.37|52.67|52.37|52.66|52.36|5
1731225590000|2024-11-10 07:59:50|52.68|52.38|52.68|52.38|52.68|52.38|52.67|52.37|3
1731225600000|2024-11-10 08:00:00|52.69|52.39|52.7|52.4|52.7|52.4|52.68|52.38|5
1731225610000|2024-11-10 08:00:10|52.69|52.39|52.7|52.4|52.7|52.4|52.69|52.39|2
1731225620000|2024-11-10 08:00:20|52.69|52.39|52.71|52.41|52.71|52.41|52.69|52.39|7
1731225630000|2024-11-10 08:00:30|52.7|52.4|52.71|52.41|52.71|52.41|52.7|52.4|4
1731225640000|2024-11-10 08:00:40|52.72|52.42|52.74|52.44|52.74|52.44|52.72|52.42|2
1731225650000|2024-11-10 08:00:50|52.73|52.43|52.73|52.43|52.73|52.43|52.73|52.43|1
1731225660000|2024-11-10 08:01:00|52.74|52.44|52.8|52.5|52.8|52.5|52.74|52.44|5
1731225670000|2024-11-10 08:01:10|52.79|52.49|52.77|52.47|52.79|52.49|52.77|52.47|13
1731225680000|2024-11-10 08:01:20|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|9
1731225690000|2024-11-10 08:01:30|52.81|52.51|52.85|52.55|52.85|52.55|52.8|52.5|7
1731225700000|2024-11-10 08:01:40|52.87|52.57|52.89|52.59|52.9|52.6|52.87|52.57|7
1731225710000|2024-11-10 08:01:50|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|7
1731225720000|2024-11-10 08:02:00|52.89|52.59|52.93|52.63|52.93|52.63|52.87|52.57|11
1731225730000|2024-11-10 08:02:10|52.94|52.64|52.97|52.67|52.97|52.67|52.94|52.64|4
1731225740000|2024-11-10 08:02:20|52.96|52.66|52.91|52.61|52.96|52.66|52.89|52.59|15
1731225750000|2024-11-10 08:02:30|52.9|52.6|52.91|52.61|52.92|52.62|52.89|52.59|14
1731225760000|2024-11-10 08:02:40|52.9|52.6|52.9|52.6|52.91|52.61|52.9|52.6|11
1731225770000|2024-11-10 08:02:50|52.91|52.61|52.88|52.58|52.91|52.61|52.88|52.58|6
1731225780000|2024-11-10 08:03:00|52.89|52.59|52.9|52.6|52.9|52.6|52.88|52.58|4
1731225790000|2024-11-10 08:03:10|52.89|52.59|52.9|52.6|52.9|52.6|52.89|52.59|2
1731225800000|2024-11-10 08:03:20|52.89|52.59|52.88|52.58|52.89|52.59|52.88|52.58|4
1731225820000|2024-11-10 08:03:40|52.87|52.57|52.85|52.55|52.87|52.57|52.82|52.52|9
1731225830000|2024-11-10 08:03:50|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|5
1731225840000|2024-11-10 08:04:00|52.83|52.53|52.85|52.55|52.85|52.55|52.82|52.52|5
1731225860000|2024-11-10 08:04:20|52.86|52.56|52.86|52.56|52.87|52.57|52.86|52.56|5
1731225870000|2024-11-10 08:04:30|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|4
1731225880000|2024-11-10 08:04:40|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|6
1731225890000|2024-11-10 08:04:50|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1731225900000|2024-11-10 08:05:00|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1731225910000|2024-11-10 08:05:10|52.86|52.56|52.85|52.55|52.86|52.56|52.84|52.54|6
1731225920000|2024-11-10 08:05:20|52.84|52.54|52.83|52.53|52.85|52.55|52.83|52.53|4
1731225930000|2024-11-10 08:05:30|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1731225940000|2024-11-10 08:05:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|4
1731225950000|2024-11-10 08:05:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|6
1731225960000|2024-11-10 08:06:00|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|2
1731225970000|2024-11-10 08:06:10|52.88|52.58|52.93|52.63|52.96|52.66|52.88|52.58|7
1731225980000|2024-11-10 08:06:20|52.94|52.64|52.94|52.64|52.94|52.64|52.93|52.63|5
1731225990000|2024-11-10 08:06:30|52.95|52.65|52.94|52.64|52.95|52.65|52.92|52.62|7
1731226000000|2024-11-10 08:06:40|52.95|52.65|52.95|52.65|52.97|52.67|52.95|52.65|5
1731226020000|2024-11-10 08:07:00|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|3
1731226030000|2024-11-10 08:07:10|52.92|52.62|52.93|52.63|52.93|52.63|52.92|52.62|2
1731226040000|2024-11-10 08:07:20|52.92|52.62|52.92|52.62|52.93|52.63|52.92|52.62|3
1731226060000|2024-11-10 08:07:40|52.89|52.59|52.86|52.56|52.89|52.59|52.86|52.56|4
1731226070000|2024-11-10 08:07:50|52.85|52.55|52.86|52.56|52.87|52.57|52.85|52.55|8
1731226080000|2024-11-10 08:08:00|52.85|52.55|52.87|52.57|52.88|52.58|52.85|52.55|12
1731226090000|2024-11-10 08:08:10|52.86|52.56|52.92|52.62|52.92|52.62|52.86|52.56|8
1731226100000|2024-11-10 08:08:20|52.93|52.63|52.88|52.58|52.93|52.63|52.88|52.58|7
1731226110000|2024-11-10 08:08:30|52.87|52.57|52.87|52.57|52.88|52.58|52.87|52.57|3
1731226120000|2024-11-10 08:08:40|52.88|52.58|52.88|52.58|52.88|52.58|52.87|52.57|3
1731226130000|2024-11-10 08:08:50|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1731226140000|2024-11-10 08:09:00|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|6
1731226150000|2024-11-10 08:09:10|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|2
1731226160000|2024-11-10 08:09:20|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|6
1731226170000|2024-11-10 08:09:30|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|3
1731226180000|2024-11-10 08:09:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1731226190000|2024-11-10 08:09:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1731226200000|2024-11-10 08:10:00|52.82|52.52|52.83|52.53|52.83|52.53|52.82|52.52|4
1731226210000|2024-11-10 08:10:10|52.84|52.54|52.8|52.5|52.85|52.55|52.8|52.5|8
1731226220000|2024-11-10 08:10:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|6
1731226230000|2024-11-10 08:10:30|52.77|52.47|52.77|52.47|52.78|52.48|52.77|52.47|3
1731226240000|2024-11-10 08:10:40|52.76|52.46|52.76|52.46|52.77|52.47|52.76|52.46|7
1731226250000|2024-11-10 08:10:50|52.77|52.47|52.76|52.46|52.77|52.47|52.76|52.46|2
1731226260000|2024-11-10 08:11:00|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1731226270000|2024-11-10 08:11:10|52.76|52.46|52.74|52.44|52.76|52.46|52.73|52.43|5
1731226280000|2024-11-10 08:11:20|52.75|52.45|52.76|52.46|52.76|52.46|52.75|52.45|2
1731226290000|2024-11-10 08:11:30|52.77|52.47|52.77|52.47|52.77|52.47|52.77|52.47|1
1731226300000|2024-11-10 08:11:40|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|3
1731226310000|2024-11-10 08:11:50|52.8|52.5|52.77|52.47|52.8|52.5|52.77|52.47|13
1731226320000|2024-11-10 08:12:00|52.76|52.46|52.76|52.46|52.77|52.47|52.75|52.45|6
1731226330000|2024-11-10 08:12:10|52.75|52.45|52.78|52.48|52.79|52.49|52.75|52.45|13
1731226340000|2024-11-10 08:12:20|52.79|52.49|52.78|52.48|52.79|52.49|52.78|52.48|10
1731226350000|2024-11-10 08:12:30|52.79|52.49|52.83|52.53|52.83|52.53|52.79|52.49|5
1731226360000|2024-11-10 08:12:40|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1731226370000|2024-11-10 08:12:50|52.81|52.51|52.76|52.46|52.81|52.51|52.76|52.46|4
1731226380000|2024-11-10 08:13:00|52.77|52.47|52.77|52.47|52.79|52.49|52.76|52.46|6
1731226390000|2024-11-10 08:13:10|52.78|52.48|52.78|52.48|52.81|52.51|52.77|52.47|7
1731226400000|2024-11-10 08:13:20|52.79|52.49|52.83|52.53|52.83|52.53|52.79|52.49|9
1731226410000|2024-11-10 08:13:30|52.84|52.54|52.84|52.54|52.85|52.55|52.83|52.53|7
1731226420000|2024-11-10 08:13:40|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|8
1731226430000|2024-11-10 08:13:50|52.85|52.55|52.83|52.53|52.85|52.55|52.83|52.53|3
1731226440000|2024-11-10 08:14:00|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|6
1731226450000|2024-11-10 08:14:10|52.86|52.56|52.88|52.58|52.89|52.59|52.86|52.56|11
1731226460000|2024-11-10 08:14:20|52.89|52.59|52.87|52.57|52.89|52.59|52.87|52.57|4
1731226470000|2024-11-10 08:14:30|52.88|52.58|52.85|52.55|52.88|52.58|52.84|52.54|10
1731226480000|2024-11-10 08:14:40|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|5
1731226490000|2024-11-10 08:14:50|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1731226500000|2024-11-10 08:15:00|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1731226510000|2024-11-10 08:15:10|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|6
1731226520000|2024-11-10 08:15:20|52.86|52.56|52.79|52.49|52.86|52.56|52.78|52.48|9
1731226530000|2024-11-10 08:15:30|52.78|52.48|52.8|52.5|52.8|52.5|52.78|52.48|10
1731226540000|2024-11-10 08:15:40|52.79|52.49|52.8|52.5|52.83|52.53|52.79|52.49|9
1731226550000|2024-11-10 08:15:50|52.81|52.51|52.78|52.48|52.81|52.51|52.78|52.48|8
1731226560000|2024-11-10 08:16:00|52.8|52.5|52.8|52.5|52.8|52.5|52.79|52.49|5
1731226570000|2024-11-10 08:16:10|52.81|52.51|52.79|52.49|52.81|52.51|52.78|52.48|13
1731226580000|2024-11-10 08:16:20|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|4
1731226590000|2024-11-10 08:16:30|52.78|52.48|52.79|52.49|52.79|52.49|52.78|52.48|2
1731226600000|2024-11-10 08:16:40|52.8|52.5|52.81|52.51|52.81|52.51|52.79|52.49|10
1731226610000|2024-11-10 08:16:50|52.8|52.5|52.8|52.5|52.81|52.51|52.79|52.49|10
1731226620000|2024-11-10 08:17:00|52.79|52.49|52.81|52.51|52.81|52.51|52.79|52.49|3
1731226630000|2024-11-10 08:17:10|52.8|52.5|52.83|52.53|52.85|52.55|52.8|52.5|10
1731226640000|2024-11-10 08:17:20|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|6
1731226650000|2024-11-10 08:17:30|52.83|52.53|52.85|52.55|52.86|52.56|52.83|52.53|9
1731226660000|2024-11-10 08:17:40|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|5
1731226670000|2024-11-10 08:17:50|52.85|52.55|52.85|52.55|52.85|52.55|52.85|52.55|1
1731226680000|2024-11-10 08:18:00|52.84|52.54|52.84|52.54|52.86|52.56|52.84|52.54|9
1731226690000|2024-11-10 08:18:10|52.85|52.55|52.85|52.55|52.86|52.56|52.85|52.55|5
1731226700000|2024-11-10 08:18:20|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|2
1731226710000|2024-11-10 08:18:30|52.86|52.56|52.85|52.55|52.86|52.56|52.85|52.55|6
1731226720000|2024-11-10 08:18:40|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1731226730000|2024-11-10 08:18:50|52.85|52.55|52.85|52.55|52.86|52.56|52.84|52.54|5
1731226740000|2024-11-10 08:19:00|52.84|52.54|52.85|52.55|52.85|52.55|52.84|52.54|2
1731226750000|2024-11-10 08:19:10|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|5
1731226760000|2024-11-10 08:19:20|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|3
1731226780000|2024-11-10 08:19:40|52.84|52.54|52.83|52.53|52.84|52.54|52.82|52.52|4
1731226790000|2024-11-10 08:19:50|52.84|52.54|52.85|52.55|52.85|52.55|52.83|52.53|8
1731226830000|2024-11-10 08:20:30|52.86|52.56|52.98|52.68|52.99|52.69|52.86|52.56|7
1731226840000|2024-11-10 08:20:40|52.99|52.69|52.98|52.68|52.99|52.69|52.97|52.67|4
1731226850000|2024-11-10 08:20:50|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|5
1731226860000|2024-11-10 08:21:00|52.97|52.67|52.98|52.68|52.98|52.68|52.96|52.66|8
1731226870000|2024-11-10 08:21:10|52.99|52.69|53|52.7|53.01|52.71|52.98|52.68|7
1731226880000|2024-11-10 08:21:20|53.01|52.71|53.01|52.71|53.02|52.72|53.01|52.71|7
1731226890000|2024-11-10 08:21:30|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|4
1731226900000|2024-11-10 08:21:40|53.02|52.72|53.03|52.73|53.03|52.73|53.02|52.72|2
1731226910000|2024-11-10 08:21:50|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|6
1731226920000|2024-11-10 08:22:00|52.98|52.68|53|52.7|53.01|52.71|52.98|52.68|6
1731226930000|2024-11-10 08:22:10|52.98|52.68|52.97|52.67|53|52.7|52.97|52.67|11
1731226940000|2024-11-10 08:22:20|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|5
1731226950000|2024-11-10 08:22:30|52.94|52.64|52.94|52.64|52.95|52.65|52.94|52.64|5
1731226960000|2024-11-10 08:22:40|52.93|52.63|52.92|52.62|52.94|52.64|52.92|52.62|5
1731226970000|2024-11-10 08:22:50|52.93|52.63|52.93|52.63|52.94|52.64|52.92|52.62|15
1731226980000|2024-11-10 08:23:00|52.94|52.64|52.93|52.63|52.94|52.64|52.91|52.61|10
1731226990000|2024-11-10 08:23:10|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1731227000000|2024-11-10 08:23:20|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|2
1731227010000|2024-11-10 08:23:30|52.94|52.64|52.93|52.63|52.94|52.64|52.93|52.63|4
1731227030000|2024-11-10 08:23:50|52.92|52.62|52.9|52.6|52.93|52.63|52.89|52.59|7
1731227040000|2024-11-10 08:24:00|52.91|52.61|52.89|52.59|52.91|52.61|52.87|52.57|7
1731227050000|2024-11-10 08:24:10|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|12
1731227060000|2024-11-10 08:24:20|52.87|52.57|52.85|52.55|52.87|52.57|52.85|52.55|7
1731227070000|2024-11-10 08:24:30|52.86|52.56|52.86|52.56|52.86|52.56|52.85|52.55|3
1731227080000|2024-11-10 08:24:40|52.85|52.55|52.84|52.54|52.85|52.55|52.83|52.53|3
1731227090000|2024-11-10 08:24:50|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1731227100000|2024-11-10 08:25:00|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1731227110000|2024-11-10 08:25:10|52.83|52.53|52.83|52.53|52.84|52.54|52.82|52.52|5
1731227120000|2024-11-10 08:25:20|52.84|52.54|52.83|52.53|52.84|52.54|52.83|52.53|2
1731227130000|2024-11-10 08:25:30|52.84|52.54|52.84|52.54|52.84|52.54|52.83|52.53|3
1731227140000|2024-11-10 08:25:40|52.83|52.53|52.84|52.54|52.84|52.54|52.83|52.53|2
1731227150000|2024-11-10 08:25:50|52.85|52.55|52.85|52.55|52.85|52.55|52.84|52.54|9
1731227170000|2024-11-10 08:26:10|52.84|52.54|52.84|52.54|52.85|52.55|52.84|52.54|3
1731227180000|2024-11-10 08:26:20|52.85|52.55|52.86|52.56|52.88|52.58|52.85|52.55|9
1731227190000|2024-11-10 08:26:30|52.87|52.57|52.84|52.54|52.87|52.57|52.84|52.54|14
1731227220000|2024-11-10 08:27:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1731227230000|2024-11-10 08:27:10|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|4
1731227240000|2024-11-10 08:27:20|52.85|52.55|52.87|52.57|52.87|52.57|52.85|52.55|5
1731227250000|2024-11-10 08:27:30|52.88|52.58|52.87|52.57|52.89|52.59|52.87|52.57|8
1731227260000|2024-11-10 08:27:40|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|2
1731227270000|2024-11-10 08:27:50|52.88|52.58|52.87|52.57|52.88|52.58|52.87|52.57|6
1731227280000|2024-11-10 08:28:00|52.88|52.58|52.85|52.55|52.88|52.58|52.85|52.55|8
1731227290000|2024-11-10 08:28:10|52.86|52.56|52.84|52.54|52.86|52.56|52.84|52.54|9
1731227300000|2024-11-10 08:28:20|52.83|52.53|52.83|52.53|52.83|52.53|52.83|52.53|1
1731227310000|2024-11-10 08:28:30|52.84|52.54|52.83|52.53|52.84|52.54|52.82|52.52|6
1731227320000|2024-11-10 08:28:40|52.84|52.54|52.85|52.55|52.86|52.56|52.84|52.54|4
1731227330000|2024-11-10 08:28:50|52.84|52.54|52.84|52.54|52.84|52.54|52.84|52.54|1
1731227340000|2024-11-10 08:29:00|52.85|52.55|52.84|52.54|52.85|52.55|52.84|52.54|2
1731227360000|2024-11-10 08:29:20|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|6
1731227370000|2024-11-10 08:29:30|52.85|52.55|52.86|52.56|52.86|52.56|52.85|52.55|6
1731227380000|2024-11-10 08:29:40|52.87|52.57|52.86|52.56|52.87|52.57|52.86|52.56|2
1731227400000|2024-11-10 08:30:00|52.87|52.57|52.89|52.59|52.89|52.59|52.86|52.56|8
1731227410000|2024-11-10 08:30:10|52.88|52.58|52.94|52.64|52.94|52.64|52.88|52.58|7
1731227420000|2024-11-10 08:30:20|52.95|52.65|52.97|52.67|52.98|52.68|52.95|52.65|8
1731227430000|2024-11-10 08:30:30|52.98|52.68|52.96|52.66|52.98|52.68|52.96|52.66|3
1731227440000|2024-11-10 08:30:40|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1731227450000|2024-11-10 08:30:50|52.96|52.66|52.96|52.66|52.96|52.66|52.96|52.66|1
1731227460000|2024-11-10 08:31:00|52.97|52.67|52.97|52.67|52.97|52.67|52.95|52.65|4
1731227470000|2024-11-10 08:31:10|52.98|52.68|52.89|52.59|52.98|52.68|52.88|52.58|9
1731227480000|2024-11-10 08:31:20|52.9|52.6|52.94|52.64|52.94|52.64|52.89|52.59|7
1731227490000|2024-11-10 08:31:30|52.95|52.65|52.95|52.65|52.95|52.65|52.93|52.63|5
1731227500000|2024-11-10 08:31:40|52.96|52.66|52.95|52.65|52.97|52.67|52.95|52.65|12
1731227510000|2024-11-10 08:31:50|52.96|52.66|52.96|52.66|52.97|52.67|52.95|52.65|12
1731227520000|2024-11-10 08:32:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1731227530000|2024-11-10 08:32:10|52.96|52.66|52.95|52.65|52.96|52.66|52.95|52.65|8
1731227540000|2024-11-10 08:32:20|52.96|52.66|52.97|52.67|52.97|52.67|52.96|52.66|6
1731227550000|2024-11-10 08:32:30|52.96|52.66|52.96|52.66|52.97|52.67|52.96|52.66|7
1731227560000|2024-11-10 08:32:40|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|3
1731227570000|2024-11-10 08:32:50|52.94|52.64|52.94|52.64|52.95|52.65|52.93|52.63|5
1731227580000|2024-11-10 08:33:00|52.93|52.63|52.93|52.63|52.93|52.63|52.93|52.63|1
1731227600000|2024-11-10 08:33:20|52.92|52.62|52.94|52.64|52.94|52.64|52.92|52.62|5
1731227610000|2024-11-10 08:33:30|52.95|52.65|52.95|52.65|52.95|52.65|52.94|52.64|3
1731227620000|2024-11-10 08:33:40|52.94|52.64|53.04|52.74|53.04|52.74|52.94|52.64|6
1731227630000|2024-11-10 08:33:50|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|6
1731227640000|2024-11-10 08:34:00|53.05|52.75|53.05|52.75|53.07|52.77|53.04|52.74|7
1731227650000|2024-11-10 08:34:10|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|5
1731227660000|2024-11-10 08:34:20|53.05|52.75|53.08|52.78|53.08|52.78|53.05|52.75|5
1731227670000|2024-11-10 08:34:30|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|11
1731227680000|2024-11-10 08:34:40|53.07|52.77|53.06|52.76|53.08|52.78|53.06|52.76|9
1731227690000|2024-11-10 08:34:50|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1731227700000|2024-11-10 08:35:00|53.07|52.77|53.07|52.77|53.07|52.77|53.06|52.76|3
1731227710000|2024-11-10 08:35:10|53.06|52.76|53.07|52.77|53.07|52.77|53.06|52.76|4
1731227720000|2024-11-10 08:35:20|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|7
1731227730000|2024-11-10 08:35:30|53.05|52.75|53.04|52.74|53.06|52.76|53.04|52.74|4
1731227740000|2024-11-10 08:35:40|53.06|52.76|53.12|52.82|53.13|52.83|53.06|52.76|11
1731227750000|2024-11-10 08:35:50|53.13|52.83|53.13|52.83|53.15|52.85|53.11|52.81|8
1731227760000|2024-11-10 08:36:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|4
1731227770000|2024-11-10 08:36:10|53.15|52.85|53.07|52.77|53.15|52.85|53.07|52.77|9
1731227780000|2024-11-10 08:36:20|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1731227790000|2024-11-10 08:36:30|53.09|52.79|53.07|52.77|53.09|52.79|53.07|52.77|5
1731227810000|2024-11-10 08:36:50|53.09|52.79|53.09|52.79|53.12|52.82|53.09|52.79|6
1731227820000|2024-11-10 08:37:00|53.1|52.8|53.11|52.81|53.11|52.81|53.09|52.79|6
1731227830000|2024-11-10 08:37:10|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|10
1731227840000|2024-11-10 08:37:20|53.1|52.8|53.11|52.81|53.12|52.82|53.1|52.8|4
1731227850000|2024-11-10 08:37:30|53.1|52.8|53.08|52.78|53.1|52.8|53.08|52.78|5
1731227860000|2024-11-10 08:37:40|53.09|52.79|53.06|52.76|53.09|52.79|53.06|52.76|7
1731227870000|2024-11-10 08:37:50|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|5
1731227890000|2024-11-10 08:38:10|53.08|52.78|53.13|52.83|53.13|52.83|53.08|52.78|3
1731227900000|2024-11-10 08:38:20|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1731227920000|2024-11-10 08:38:40|53.11|52.81|53.12|52.82|53.13|52.83|53.11|52.81|6
1731227930000|2024-11-10 08:38:50|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|3
1731227940000|2024-11-10 08:39:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1731227960000|2024-11-10 08:39:20|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1731227980000|2024-11-10 08:39:40|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1731227990000|2024-11-10 08:39:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1731228000000|2024-11-10 08:40:00|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1731228010000|2024-11-10 08:40:10|53.1|52.8|53.11|52.81|53.11|52.81|53.1|52.8|4
1731228020000|2024-11-10 08:40:20|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|4
1731228030000|2024-11-10 08:40:30|53.1|52.8|53.1|52.8|53.13|52.83|53.1|52.8|6
1731228040000|2024-11-10 08:40:40|53.09|52.79|53.07|52.77|53.1|52.8|53.07|52.77|5
1731228050000|2024-11-10 08:40:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1731228060000|2024-11-10 08:41:00|53.09|52.79|53.09|52.79|53.09|52.79|53.08|52.78|5
1731228070000|2024-11-10 08:41:10|53.1|52.8|53.1|52.8|53.1|52.8|53.1|52.8|1
1731228080000|2024-11-10 08:41:20|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|7
1731228090000|2024-11-10 08:41:30|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|9
1731228100000|2024-11-10 08:41:40|53.16|52.86|53.22|52.92|53.22|52.92|53.16|52.86|11
1731228110000|2024-11-10 08:41:50|53.23|52.93|53.18|52.88|53.26|52.96|53.18|52.88|15
1731228120000|2024-11-10 08:42:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1731228130000|2024-11-10 08:42:10|53.19|52.89|53.25|52.95|53.25|52.95|53.19|52.89|6
1731228140000|2024-11-10 08:42:20|53.26|52.96|53.28|52.98|53.28|52.98|53.26|52.96|7
1731228150000|2024-11-10 08:42:30|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|5
1731228160000|2024-11-10 08:42:40|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|5
1731228170000|2024-11-10 08:42:50|53.29|52.99|53.29|52.99|53.29|52.99|53.28|52.98|7
1731228180000|2024-11-10 08:43:00|53.3|53|53.29|52.99|53.34|53.04|53.29|52.99|10
1731228190000|2024-11-10 08:43:10|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1731228200000|2024-11-10 08:43:20|53.3|53|53.29|52.99|53.3|53|53.29|52.99|4
1731228210000|2024-11-10 08:43:30|53.27|52.97|53.25|52.95|53.27|52.97|53.25|52.95|3
1731228220000|2024-11-10 08:43:40|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|7
1731228230000|2024-11-10 08:43:50|53.23|52.93|53.24|52.94|53.24|52.94|53.22|52.92|4
1731228240000|2024-11-10 08:44:00|53.23|52.93|53.27|52.97|53.27|52.97|53.23|52.93|6
1731228250000|2024-11-10 08:44:10|53.25|52.95|53.25|52.95|53.27|52.97|53.25|52.95|10
1731228260000|2024-11-10 08:44:20|53.26|52.96|53.24|52.94|53.26|52.96|53.23|52.93|5
1731228270000|2024-11-10 08:44:30|53.25|52.95|53.24|52.94|53.26|52.96|53.24|52.94|4
1731228280000|2024-11-10 08:44:40|53.23|52.93|53.19|52.89|53.23|52.93|53.18|52.88|13
1731228290000|2024-11-10 08:44:50|53.18|52.88|53.17|52.87|53.18|52.88|53.17|52.87|4
1731228300000|2024-11-10 08:45:00|53.16|52.86|53.13|52.83|53.17|52.87|53.12|52.82|11
1731228310000|2024-11-10 08:45:10|53.12|52.82|53.08|52.78|53.12|52.82|53.06|52.76|16
1731228320000|2024-11-10 08:45:20|53.09|52.79|53.13|52.83|53.14|52.84|53.09|52.79|12
1731228330000|2024-11-10 08:45:30|53.14|52.84|53.13|52.83|53.16|52.86|53.13|52.83|14
1731228340000|2024-11-10 08:45:40|53.14|52.84|53.13|52.83|53.15|52.85|53.12|52.82|8
1731228350000|2024-11-10 08:45:50|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|6
1731228360000|2024-11-10 08:46:00|53.14|52.84|53.17|52.87|53.18|52.88|53.14|52.84|17
1731228370000|2024-11-10 08:46:10|53.16|52.86|53.16|52.86|53.18|52.88|53.16|52.86|5
1731228380000|2024-11-10 08:46:20|53.15|52.85|53.17|52.87|53.17|52.87|53.13|52.83|6
1731228390000|2024-11-10 08:46:30|53.16|52.86|53.18|52.88|53.18|52.88|53.16|52.86|11
1731228400000|2024-11-10 08:46:40|53.17|52.87|53.16|52.86|53.18|52.88|53.15|52.85|9
1731228410000|2024-11-10 08:46:50|53.17|52.87|53.2|52.9|53.2|52.9|53.16|52.86|8
1731228420000|2024-11-10 08:47:00|53.23|52.93|53.25|52.95|53.27|52.97|53.23|52.93|15
1731228430000|2024-11-10 08:47:10|53.26|52.96|53.23|52.93|53.26|52.96|53.23|52.93|6
1731228440000|2024-11-10 08:47:20|53.24|52.94|53.25|52.95|53.25|52.95|53.23|52.93|4
1731228450000|2024-11-10 08:47:30|53.26|52.96|53.25|52.95|53.26|52.96|53.24|52.94|6
1731228460000|2024-11-10 08:47:40|53.24|52.94|53.22|52.92|53.24|52.94|53.22|52.92|3
1731228480000|2024-11-10 08:48:00|53.23|52.93|53.17|52.87|53.23|52.93|53.16|52.86|9
1731228490000|2024-11-10 08:48:10|53.18|52.88|53.17|52.87|53.19|52.89|53.16|52.86|11
1731228500000|2024-11-10 08:48:20|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|4
1731228510000|2024-11-10 08:48:30|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1731228520000|2024-11-10 08:48:40|53.17|52.87|53.17|52.87|53.19|52.89|53.17|52.87|5
1731228530000|2024-11-10 08:48:50|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|6
1731228540000|2024-11-10 08:49:00|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|6
1731228550000|2024-11-10 08:49:10|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|4
1731228560000|2024-11-10 08:49:20|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|2
1731228570000|2024-11-10 08:49:30|53.18|52.88|53.17|52.87|53.18|52.88|53.16|52.86|10
1731228580000|2024-11-10 08:49:40|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|16
1731228590000|2024-11-10 08:49:50|53.16|52.86|53.16|52.86|53.19|52.89|53.16|52.86|12
1731228600000|2024-11-10 08:50:00|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|10
1731228610000|2024-11-10 08:50:10|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|7
1731228620000|2024-11-10 08:50:20|53.16|52.86|53.19|52.89|53.19|52.89|53.16|52.86|3
1731228630000|2024-11-10 08:50:30|53.18|52.88|53.19|52.89|53.19|52.89|53.18|52.88|2
1731228640000|2024-11-10 08:50:40|53.18|52.88|53.18|52.88|53.18|52.88|53.18|52.88|1
1731228650000|2024-11-10 08:50:50|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|4
1731228660000|2024-11-10 08:51:00|53.17|52.87|53.16|52.86|53.17|52.87|53.15|52.85|12
1731228670000|2024-11-10 08:51:10|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|7
1731228680000|2024-11-10 08:51:20|53.16|52.86|53.18|52.88|53.19|52.89|53.16|52.86|9
1731228690000|2024-11-10 08:51:30|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|10
1731228700000|2024-11-10 08:51:40|53.19|52.89|53.15|52.85|53.19|52.89|53.15|52.85|8
1731228710000|2024-11-10 08:51:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1731228720000|2024-11-10 08:52:00|53.17|52.87|53.15|52.85|53.17|52.87|53.15|52.85|3
1731228730000|2024-11-10 08:52:10|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|2
1731228740000|2024-11-10 08:52:20|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|4
1731228750000|2024-11-10 08:52:30|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|8
1731228760000|2024-11-10 08:52:40|53.14|52.84|53.18|52.88|53.18|52.88|53.14|52.84|12
1731228770000|2024-11-10 08:52:50|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|6
1731228780000|2024-11-10 08:53:00|53.17|52.87|53.16|52.86|53.17|52.87|53.15|52.85|8
1731228790000|2024-11-10 08:53:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1731228800000|2024-11-10 08:53:20|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|5
1731228810000|2024-11-10 08:53:30|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|4
1731228820000|2024-11-10 08:53:40|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1731228830000|2024-11-10 08:53:50|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1731228840000|2024-11-10 08:54:00|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1731228850000|2024-11-10 08:54:10|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|5
1731228860000|2024-11-10 08:54:20|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1731228870000|2024-11-10 08:54:30|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|5
1731228880000|2024-11-10 08:54:40|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|3
1731228890000|2024-11-10 08:54:50|53.15|52.85|53.17|52.87|53.17|52.87|53.15|52.85|3
1731228900000|2024-11-10 08:55:00|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1731228910000|2024-11-10 08:55:10|53.15|52.85|53.15|52.85|53.15|52.85|53.15|52.85|1
1731228920000|2024-11-10 08:55:20|53.14|52.84|53.14|52.84|53.15|52.85|53.13|52.83|7
1731228930000|2024-11-10 08:55:30|53.13|52.83|53.07|52.77|53.14|52.84|53.07|52.77|6
1731228940000|2024-11-10 08:55:40|53.06|52.76|53.06|52.76|53.07|52.77|53.06|52.76|5
1731228950000|2024-11-10 08:55:50|53.05|52.75|53.05|52.75|53.05|52.75|53.05|52.75|1
1731228960000|2024-11-10 08:56:00|53.04|52.74|53.04|52.74|53.05|52.75|53.03|52.73|5
1731228980000|2024-11-10 08:56:20|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|2
1731228990000|2024-11-10 08:56:30|53.07|52.77|53.07|52.77|53.09|52.79|53.07|52.77|7
1731229000000|2024-11-10 08:56:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|2
1731229010000|2024-11-10 08:56:50|53.08|52.78|53.08|52.78|53.09|52.79|53.07|52.77|9
1731229020000|2024-11-10 08:57:00|53.07|52.77|53.07|52.77|53.08|52.78|53.06|52.76|7
1731229030000|2024-11-10 08:57:10|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|8
1731229040000|2024-11-10 08:57:20|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|3
1731229050000|2024-11-10 08:57:30|53.05|52.75|53.05|52.75|53.06|52.76|53.05|52.75|3
1731229060000|2024-11-10 08:57:40|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|2
1731229070000|2024-11-10 08:57:50|53.04|52.74|53.06|52.76|53.06|52.76|53.04|52.74|7
1731229080000|2024-11-10 08:58:00|53.05|52.75|53.07|52.77|53.07|52.77|53.05|52.75|7
1731229090000|2024-11-10 08:58:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1731229110000|2024-11-10 08:58:30|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|3
1731229120000|2024-11-10 08:58:40|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1731229130000|2024-11-10 08:58:50|53.08|52.78|53.08|52.78|53.08|52.78|53.08|52.78|1
1731229150000|2024-11-10 08:59:10|53.07|52.77|53.07|52.77|53.07|52.77|53.07|52.77|1
1731229160000|2024-11-10 08:59:20|53.06|52.76|53.05|52.75|53.07|52.77|53.05|52.75|4
1731229170000|2024-11-10 08:59:30|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|8
1731229180000|2024-11-10 08:59:40|53.04|52.74|53.04|52.74|53.05|52.75|53.04|52.74|7
1731229190000|2024-11-10 08:59:50|53.05|52.75|53.06|52.76|53.06|52.76|53.05|52.75|4
1731229200000|2024-11-10 09:00:00|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|9
1731229210000|2024-11-10 09:00:10|53.08|52.78|53.08|52.78|53.08|52.78|53.07|52.77|9
1731229230000|2024-11-10 09:00:30|53.07|52.77|53.07|52.77|53.08|52.78|53.07|52.77|3
1731229240000|2024-11-10 09:00:40|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|4
1731229250000|2024-11-10 09:00:50|53.11|52.81|53.12|52.82|53.14|52.84|53.11|52.81|4
1731229260000|2024-11-10 09:01:00|53.11|52.81|53.1|52.8|53.11|52.81|53.09|52.79|4
1731229270000|2024-11-10 09:01:10|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1731229280000|2024-11-10 09:01:20|53.08|52.78|53.11|52.81|53.11|52.81|53.08|52.78|8
1731229290000|2024-11-10 09:01:30|53.12|52.82|53.13|52.83|53.13|52.83|53.11|52.81|4
1731229300000|2024-11-10 09:01:40|53.12|52.82|53.13|52.83|53.13|52.83|53.11|52.81|5
1731229310000|2024-11-10 09:01:50|53.12|52.82|53.12|52.82|53.13|52.83|53.12|52.82|3
1731229320000|2024-11-10 09:02:00|53.11|52.81|53.12|52.82|53.12|52.82|53.1|52.8|9
1731229330000|2024-11-10 09:02:10|53.11|52.81|53.15|52.85|53.16|52.86|53.11|52.81|9
1731229340000|2024-11-10 09:02:20|53.14|52.84|53.14|52.84|53.14|52.84|53.14|52.84|1
1731229350000|2024-11-10 09:02:30|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|8
1731229360000|2024-11-10 09:02:40|53.15|52.85|53.15|52.85|53.15|52.85|53.14|52.84|3
1731229370000|2024-11-10 09:02:50|53.16|52.86|53.14|52.84|53.16|52.86|53.14|52.84|3
1731229380000|2024-11-10 09:03:00|53.13|52.83|53.14|52.84|53.14|52.84|53.11|52.81|11
1731229390000|2024-11-10 09:03:10|53.13|52.83|53.13|52.83|53.14|52.84|53.13|52.83|7
1731229400000|2024-11-10 09:03:20|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|19
1731229410000|2024-11-10 09:03:30|53.13|52.83|53.11|52.81|53.14|52.84|53.11|52.81|27
1731229420000|2024-11-10 09:03:40|53.1|52.8|53.11|52.81|53.13|52.83|53.08|52.78|13
1731229430000|2024-11-10 09:03:50|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1731229440000|2024-11-10 09:04:00|53.11|52.81|53.08|52.78|53.12|52.82|53.08|52.78|6
1731229450000|2024-11-10 09:04:10|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|8
1731229460000|2024-11-10 09:04:20|53.09|52.79|53.08|52.78|53.1|52.8|53.08|52.78|7
1731229470000|2024-11-10 09:04:30|53.1|52.8|53.09|52.79|53.1|52.8|53.08|52.78|8
1731229480000|2024-11-10 09:04:40|53.1|52.8|53.12|52.82|53.12|52.82|53.09|52.79|7
1731229490000|2024-11-10 09:04:50|53.11|52.81|53.1|52.8|53.11|52.81|53.1|52.8|2
1731229500000|2024-11-10 09:05:00|53.09|52.79|53.09|52.79|53.1|52.8|53.09|52.79|3
1731229510000|2024-11-10 09:05:10|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|6
1731229520000|2024-11-10 09:05:20|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|9
1731229530000|2024-11-10 09:05:30|53.07|52.77|53.08|52.78|53.09|52.79|53.07|52.77|15
1731229540000|2024-11-10 09:05:40|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1731229550000|2024-11-10 09:05:50|53.09|52.79|53.08|52.78|53.09|52.79|53.07|52.77|12
1731229560000|2024-11-10 09:06:00|53.09|52.79|53.08|52.78|53.09|52.79|53.08|52.78|2
1731229580000|2024-11-10 09:06:20|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1731229590000|2024-11-10 09:06:30|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|9
1731229600000|2024-11-10 09:06:40|53.11|52.81|53.12|52.82|53.13|52.83|53.11|52.81|6
1731229610000|2024-11-10 09:06:50|53.13|52.83|53.13|52.83|53.14|52.84|53.12|52.82|5
1731229620000|2024-11-10 09:07:00|53.12|52.82|53.12|52.82|53.12|52.82|53.12|52.82|1
1731229630000|2024-11-10 09:07:10|53.13|52.83|53.09|52.79|53.13|52.83|53.09|52.79|9
1731229640000|2024-11-10 09:07:20|53.1|52.8|53.09|52.79|53.1|52.8|53.09|52.79|2
1731229670000|2024-11-10 09:07:50|53.1|52.8|53.13|52.83|53.13|52.83|53.1|52.8|4
1731229680000|2024-11-10 09:08:00|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|2
1731229690000|2024-11-10 09:08:10|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1731229700000|2024-11-10 09:08:20|53.16|52.86|53.16|52.86|53.18|52.88|53.15|52.85|7
1731229710000|2024-11-10 09:08:30|53.15|52.85|53.15|52.85|53.16|52.86|53.15|52.85|5
1731229720000|2024-11-10 09:08:40|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|4
1731229730000|2024-11-10 09:08:50|53.16|52.86|53.18|52.88|53.18|52.88|53.16|52.86|5
1731229740000|2024-11-10 09:09:00|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|6
1731229750000|2024-11-10 09:09:10|53.19|52.89|53.19|52.89|53.19|52.89|53.18|52.88|5
1731229770000|2024-11-10 09:09:30|53.18|52.88|53.18|52.88|53.19|52.89|53.18|52.88|3
1731229790000|2024-11-10 09:09:50|53.19|52.89|53.18|52.88|53.19|52.89|53.18|52.88|2
1731229800000|2024-11-10 09:10:00|53.19|52.89|53.16|52.86|53.19|52.89|53.16|52.86|4
1731229810000|2024-11-10 09:10:10|53.15|52.85|53.17|52.87|53.18|52.88|53.14|52.84|9
1731229820000|2024-11-10 09:10:20|53.18|52.88|53.18|52.88|53.19|52.89|53.17|52.87|5
1731229840000|2024-11-10 09:10:40|53.17|52.87|53.16|52.86|53.18|52.88|53.16|52.86|8
1731229850000|2024-11-10 09:10:50|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1731229860000|2024-11-10 09:11:00|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1731229880000|2024-11-10 09:11:20|53.15|52.85|53.14|52.84|53.15|52.85|53.14|52.84|2
1731229890000|2024-11-10 09:11:30|53.13|52.83|53.15|52.85|53.15|52.85|53.12|52.82|9
1731229900000|2024-11-10 09:11:40|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|5
1731229910000|2024-11-10 09:11:50|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|7
1731229920000|2024-11-10 09:12:00|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1731229930000|2024-11-10 09:12:10|53.12|52.82|53.14|52.84|53.14|52.84|53.12|52.82|3
1731229940000|2024-11-10 09:12:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1731229950000|2024-11-10 09:12:30|53.14|52.84|53.13|52.83|53.15|52.85|53.13|52.83|4
1731229960000|2024-11-10 09:12:40|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|8
1731229970000|2024-11-10 09:12:50|53.12|52.82|53.13|52.83|53.13|52.83|53.12|52.82|4
1731229980000|2024-11-10 09:13:00|53.12|52.82|53.15|52.85|53.15|52.85|53.12|52.82|4
1731229990000|2024-11-10 09:13:10|53.14|52.84|53.14|52.84|53.14|52.84|53.13|52.83|5
1731230000000|2024-11-10 09:13:20|53.13|52.83|53.12|52.82|53.14|52.84|53.12|52.82|6
1731230010000|2024-11-10 09:13:30|53.13|52.83|53.12|52.82|53.13|52.83|53.12|52.82|4
1731230020000|2024-11-10 09:13:40|53.13|52.83|53.13|52.83|53.14|52.84|53.12|52.82|7
1731230030000|2024-11-10 09:13:50|53.14|52.84|53.13|52.83|53.14|52.84|53.13|52.83|2
1731230040000|2024-11-10 09:14:00|53.14|52.84|53.15|52.85|53.15|52.85|53.14|52.84|2
1731230050000|2024-11-10 09:14:10|53.14|52.84|53.14|52.84|53.15|52.85|53.14|52.84|3
1731230060000|2024-11-10 09:14:20|53.13|52.83|53.13|52.83|53.13|52.83|53.13|52.83|1
1731230070000|2024-11-10 09:14:30|53.14|52.84|53.15|52.85|53.15|52.85|53.13|52.83|6
1731230080000|2024-11-10 09:14:40|53.14|52.84|53.16|52.86|53.16|52.86|53.14|52.84|3
1731230110000|2024-11-10 09:15:10|53.17|52.87|53.17|52.87|53.19|52.89|53.16|52.86|6
1731230130000|2024-11-10 09:15:30|53.16|52.86|53.16|52.86|53.16|52.86|53.16|52.86|1
1731230140000|2024-11-10 09:15:40|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1731230150000|2024-11-10 09:15:50|53.15|52.85|53.16|52.86|53.16|52.86|53.15|52.85|2
1731230160000|2024-11-10 09:16:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1731230170000|2024-11-10 09:16:10|53.14|52.84|53.07|52.77|53.14|52.84|53.06|52.76|11
1731230180000|2024-11-10 09:16:20|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1731230190000|2024-11-10 09:16:30|53.06|52.76|53.05|52.75|53.06|52.76|53.04|52.74|4
1731230200000|2024-11-10 09:16:40|53.04|52.74|53.04|52.74|53.04|52.74|53.04|52.74|1
1731230210000|2024-11-10 09:16:50|53.05|52.75|53.04|52.74|53.05|52.75|53.04|52.74|2
1731230220000|2024-11-10 09:17:00|53|52.7|52.99|52.69|53|52.7|52.98|52.68|6
1731230240000|2024-11-10 09:17:20|52.98|52.68|52.98|52.68|52.98|52.68|52.98|52.68|1
1731230250000|2024-11-10 09:17:30|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1731230260000|2024-11-10 09:17:40|52.97|52.67|52.96|52.66|52.97|52.67|52.96|52.66|2
1731230270000|2024-11-10 09:17:50|52.97|52.67|52.98|52.68|52.99|52.69|52.97|52.67|4
1731230280000|2024-11-10 09:18:00|52.99|52.69|52.99|52.69|52.99|52.69|52.99|52.69|1
1731230290000|2024-11-10 09:18:10|52.98|52.68|53|52.7|53|52.7|52.98|52.68|3
1731230330000|2024-11-10 09:18:50|53.01|52.71|53.04|52.74|53.05|52.75|53.01|52.71|11
1731230340000|2024-11-10 09:19:00|53.03|52.73|53.04|52.74|53.04|52.74|53.01|52.71|9
1731230350000|2024-11-10 09:19:10|53.05|52.75|53.05|52.75|53.05|52.75|53.04|52.74|7
1731230370000|2024-11-10 09:19:30|53.06|52.76|53.09|52.79|53.09|52.79|53.06|52.76|4
1731230380000|2024-11-10 09:19:40|53.08|52.78|53.08|52.78|53.09|52.79|53.08|52.78|3
1731230400000|2024-11-10 09:20:00|53.07|52.77|53.06|52.76|53.07|52.77|53.06|52.76|2
1731230410000|2024-11-10 09:20:10|53.07|52.77|53.08|52.78|53.08|52.78|53.07|52.77|2
1731230430000|2024-11-10 09:20:30|53.09|52.79|53.1|52.8|53.1|52.8|53.09|52.79|2
1731230440000|2024-11-10 09:20:40|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|3
1731230450000|2024-11-10 09:20:50|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|7
1731230460000|2024-11-10 09:21:00|53.09|52.79|53.09|52.79|53.09|52.79|53.09|52.79|1
1731230470000|2024-11-10 09:21:10|53.1|52.8|53.1|52.8|53.1|52.8|53.09|52.79|7
1731230490000|2024-11-10 09:21:30|53.09|52.79|53.11|52.81|53.11|52.81|53.09|52.79|7
1731230500000|2024-11-10 09:21:40|53.12|52.82|53.16|52.86|53.16|52.86|53.12|52.82|5
1731230510000|2024-11-10 09:21:50|53.17|52.87|53.17|52.87|53.17|52.87|53.17|52.87|1
1731230520000|2024-11-10 09:22:00|53.18|52.88|53.18|52.88|53.2|52.9|53.18|52.88|15
1731230530000|2024-11-10 09:22:10|53.19|52.89|53.19|52.89|53.2|52.9|53.18|52.88|5
1731230540000|2024-11-10 09:22:20|53.2|52.9|53.2|52.9|53.23|52.93|53.2|52.9|11
1731230550000|2024-11-10 09:22:30|53.21|52.91|53.21|52.91|53.22|52.92|53.2|52.9|5
1731230560000|2024-11-10 09:22:40|53.22|52.92|53.23|52.93|53.24|52.94|53.22|52.92|8
1731230570000|2024-11-10 09:22:50|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|5
1731230580000|2024-11-10 09:23:00|53.19|52.89|53.2|52.9|53.21|52.91|53.18|52.88|10
1731230590000|2024-11-10 09:23:10|53.21|52.91|53.19|52.89|53.21|52.91|53.18|52.88|10
1731230600000|2024-11-10 09:23:20|53.2|52.9|53.2|52.9|53.21|52.91|53.18|52.88|12
1731230610000|2024-11-10 09:23:30|53.17|52.87|53.15|52.85|53.17|52.87|53.14|52.84|9
1731230620000|2024-11-10 09:23:40|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|3
1731230630000|2024-11-10 09:23:50|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1731230640000|2024-11-10 09:24:00|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1731230650000|2024-11-10 09:24:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|6
1731230660000|2024-11-10 09:24:20|53.17|52.87|53.17|52.87|53.17|52.87|53.16|52.86|3
1731230670000|2024-11-10 09:24:30|53.16|52.86|53.17|52.87|53.17|52.87|53.16|52.86|14
1731230680000|2024-11-10 09:24:40|53.16|52.86|53.16|52.86|53.17|52.87|53.16|52.86|9
1731230690000|2024-11-10 09:24:50|53.15|52.85|53.14|52.84|53.16|52.86|53.14|52.84|6
1731230700000|2024-11-10 09:25:00|53.15|52.85|53.13|52.83|53.15|52.85|53.13|52.83|3
1731230710000|2024-11-10 09:25:10|53.11|52.81|53.11|52.81|53.11|52.81|53.07|52.77|7
1731230720000|2024-11-10 09:25:20|53.1|52.8|53.13|52.83|53.14|52.84|53.09|52.79|12
1731230730000|2024-11-10 09:25:30|53.14|52.84|53.15|52.85|53.16|52.86|53.13|52.83|12
1731230740000|2024-11-10 09:25:40|53.16|52.86|53.15|52.85|53.16|52.86|53.15|52.85|6
1731230750000|2024-11-10 09:25:50|53.16|52.86|53.16|52.86|53.16|52.86|53.15|52.85|3
1731230760000|2024-11-10 09:26:00|53.17|52.87|53.18|52.88|53.19|52.89|53.16|52.86|11
1731230770000|2024-11-10 09:26:10|53.19|52.89|53.17|52.87|53.19|52.89|53.17|52.87|5
1731230780000|2024-11-10 09:26:20|53.19|52.89|53.24|52.94|53.24|52.94|53.18|52.88|15
1731230790000|2024-11-10 09:26:30|53.23|52.93|53.22|52.92|53.23|52.93|53.22|52.92|2
1731230800000|2024-11-10 09:26:40|53.23|52.93|53.24|52.94|53.24|52.94|53.23|52.93|2
1731230810000|2024-11-10 09:26:50|53.23|52.93|53.25|52.95|53.25|52.95|53.23|52.93|5
1731230820000|2024-11-10 09:27:00|53.24|52.94|53.27|52.97|53.28|52.98|53.23|52.93|10
1731230830000|2024-11-10 09:27:10|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|5
1731230840000|2024-11-10 09:27:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|4
1731230850000|2024-11-10 09:27:30|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|6
1731230860000|2024-11-10 09:27:40|53.27|52.97|53.28|52.98|53.31|53.01|53.27|52.97|7
1731230870000|2024-11-10 09:27:50|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|5
1731230880000|2024-11-10 09:28:00|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|7
1731230890000|2024-11-10 09:28:10|53.3|53|53.34|53.04|53.35|53.05|53.3|53|12
1731230900000|2024-11-10 09:28:20|53.35|53.05|53.31|53.01|53.35|53.05|53.31|53.01|5
1731230910000|2024-11-10 09:28:30|53.3|53|53.28|52.98|53.3|53|53.27|52.97|13
1731230920000|2024-11-10 09:28:40|53.29|52.99|53.36|53.06|53.36|53.06|53.29|52.99|13
1731230930000|2024-11-10 09:28:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|4
1731230940000|2024-11-10 09:29:00|53.35|53.05|53.35|53.05|53.35|53.05|53.33|53.03|7
1731230950000|2024-11-10 09:29:10|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|12
1731230960000|2024-11-10 09:29:20|53.32|53.02|53.35|53.05|53.35|53.05|53.32|53.02|8
1731230970000|2024-11-10 09:29:30|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1731231000000|2024-11-10 09:30:00|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1731231010000|2024-11-10 09:30:10|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1731231020000|2024-11-10 09:30:20|53.34|53.04|53.34|53.04|53.35|53.05|53.33|53.03|5
1731231030000|2024-11-10 09:30:30|53.35|53.05|53.35|53.05|53.36|53.06|53.34|53.04|7
1731231040000|2024-11-10 09:30:40|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1731231050000|2024-11-10 09:30:50|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|8
1731231060000|2024-11-10 09:31:00|53.31|53.01|53.29|52.99|53.31|53.01|53.28|52.98|8
1731231070000|2024-11-10 09:31:10|53.28|52.98|53.33|53.03|53.33|53.03|53.28|52.98|9
1731231080000|2024-11-10 09:31:20|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1731231090000|2024-11-10 09:31:30|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|6
1731231100000|2024-11-10 09:31:40|53.32|53.02|53.33|53.03|53.33|53.03|53.32|53.02|2
1731231110000|2024-11-10 09:31:50|53.32|53.02|53.32|53.02|53.33|53.03|53.32|53.02|9
1731231120000|2024-11-10 09:32:00|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1731231130000|2024-11-10 09:32:10|53.34|53.04|53.35|53.05|53.35|53.05|53.34|53.04|2
1731231140000|2024-11-10 09:32:20|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|4
1731231150000|2024-11-10 09:32:30|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|5
1731231160000|2024-11-10 09:32:40|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|10
1731231170000|2024-11-10 09:32:50|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|4
1731231180000|2024-11-10 09:33:00|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1731231190000|2024-11-10 09:33:10|53.36|53.06|53.36|53.06|53.36|53.06|53.35|53.05|3
1731231200000|2024-11-10 09:33:20|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1731231210000|2024-11-10 09:33:30|53.34|53.04|53.33|53.03|53.34|53.04|53.33|53.03|2
1731231220000|2024-11-10 09:33:40|53.32|53.02|53.29|52.99|53.33|53.03|53.28|52.98|6
1731231230000|2024-11-10 09:33:50|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|3
1731231240000|2024-11-10 09:34:00|53.29|52.99|53.33|53.03|53.34|53.04|53.29|52.99|6
1731231270000|2024-11-10 09:34:30|53.34|53.04|53.34|53.04|53.34|53.04|53.33|53.03|3
1731231280000|2024-11-10 09:34:40|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|4
1731231290000|2024-11-10 09:34:50|53.35|53.05|53.34|53.04|53.35|53.05|53.34|53.04|2
1731231310000|2024-11-10 09:35:10|53.33|53.03|53.34|53.04|53.34|53.04|53.33|53.03|2
1731231320000|2024-11-10 09:35:20|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|4
1731231330000|2024-11-10 09:35:30|53.37|53.07|53.36|53.06|53.37|53.07|53.35|53.05|8
1731231340000|2024-11-10 09:35:40|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|10
1731231350000|2024-11-10 09:35:50|53.37|53.07|53.34|53.04|53.37|53.07|53.34|53.04|4
1731231370000|2024-11-10 09:36:10|53.33|53.03|53.33|53.03|53.33|53.03|53.33|53.03|1
1731231380000|2024-11-10 09:36:20|53.32|53.02|53.38|53.08|53.38|53.08|53.32|53.02|6
1731231390000|2024-11-10 09:36:30|53.37|53.07|53.37|53.07|53.38|53.08|53.37|53.07|7
1731231400000|2024-11-10 09:36:40|53.38|53.08|53.38|53.08|53.38|53.08|53.38|53.08|1
1731231420000|2024-11-10 09:37:00|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|2
1731231430000|2024-11-10 09:37:10|53.37|53.07|53.38|53.08|53.38|53.08|53.36|53.06|6
1731231440000|2024-11-10 09:37:20|53.39|53.09|53.39|53.09|53.42|53.12|53.38|53.08|8
1731231450000|2024-11-10 09:37:30|53.38|53.08|53.36|53.06|53.39|53.09|53.36|53.06|5
1731231470000|2024-11-10 09:37:50|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|2
1731231480000|2024-11-10 09:38:00|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|6
1731231490000|2024-11-10 09:38:10|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|6
1731231500000|2024-11-10 09:38:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|8
1731231510000|2024-11-10 09:38:30|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|10
1731231520000|2024-11-10 09:38:40|53.35|53.05|53.35|53.05|53.36|53.06|53.35|53.05|3
1731231530000|2024-11-10 09:38:50|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|8
1731231540000|2024-11-10 09:39:00|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1731231550000|2024-11-10 09:39:10|53.38|53.08|53.4|53.1|53.4|53.1|53.37|53.07|9
1731231560000|2024-11-10 09:39:20|53.41|53.11|53.43|53.13|53.44|53.14|53.41|53.11|5
1731231600000|2024-11-10 09:40:00|53.42|53.12|53.42|53.12|53.42|53.12|53.42|53.12|1
1731231610000|2024-11-10 09:40:10|53.41|53.11|53.43|53.13|53.43|53.13|53.41|53.11|5
1731231620000|2024-11-10 09:40:20|53.44|53.14|53.46|53.16|53.46|53.16|53.44|53.14|3
1731231630000|2024-11-10 09:40:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1731231640000|2024-11-10 09:40:40|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|9
1731231650000|2024-11-10 09:40:50|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|6
1731231660000|2024-11-10 09:41:00|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1731231670000|2024-11-10 09:41:10|53.48|53.18|53.47|53.17|53.48|53.18|53.46|53.16|4
1731231680000|2024-11-10 09:41:20|53.46|53.16|53.48|53.18|53.48|53.18|53.46|53.16|7
1731231690000|2024-11-10 09:41:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1731231700000|2024-11-10 09:41:40|53.46|53.16|53.43|53.13|53.46|53.16|53.43|53.13|4
1731231710000|2024-11-10 09:41:50|53.42|53.12|53.42|53.12|53.43|53.13|53.42|53.12|3
1731231720000|2024-11-10 09:42:00|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|6
1731231730000|2024-11-10 09:42:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1731231740000|2024-11-10 09:42:20|53.42|53.12|53.45|53.15|53.45|53.15|53.42|53.12|4
1731231750000|2024-11-10 09:42:30|53.44|53.14|53.47|53.17|53.47|53.17|53.44|53.14|6
1731231760000|2024-11-10 09:42:40|53.46|53.16|53.47|53.17|53.48|53.18|53.46|53.16|4
1731231770000|2024-11-10 09:42:50|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|7
1731231780000|2024-11-10 09:43:00|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|9
1731231790000|2024-11-10 09:43:10|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|7
1731231810000|2024-11-10 09:43:30|53.46|53.16|53.45|53.15|53.47|53.17|53.45|53.15|8
1731231820000|2024-11-10 09:43:40|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|8
1731231830000|2024-11-10 09:43:50|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|3
1731231850000|2024-11-10 09:44:10|53.45|53.15|53.46|53.16|53.47|53.17|53.44|53.14|6
1731231860000|2024-11-10 09:44:20|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|7
1731231870000|2024-11-10 09:44:30|53.44|53.14|53.44|53.14|53.44|53.14|53.43|53.13|3
1731231880000|2024-11-10 09:44:40|53.43|53.13|53.42|53.12|53.43|53.13|53.41|53.11|4
1731231890000|2024-11-10 09:44:50|53.41|53.11|53.39|53.09|53.41|53.11|53.38|53.08|7
1731231900000|2024-11-10 09:45:00|53.38|53.08|53.41|53.11|53.42|53.12|53.38|53.08|5
1731231910000|2024-11-10 09:45:10|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|11
1731231920000|2024-11-10 09:45:20|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|8
1731231930000|2024-11-10 09:45:30|53.43|53.13|53.45|53.15|53.45|53.15|53.43|53.13|3
1731231940000|2024-11-10 09:45:40|53.44|53.14|53.44|53.14|53.44|53.14|53.44|53.14|1
1731231950000|2024-11-10 09:45:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|2
1731231960000|2024-11-10 09:46:00|53.43|53.13|53.39|53.09|53.43|53.13|53.39|53.09|11
1731231970000|2024-11-10 09:46:10|53.38|53.08|53.38|53.08|53.4|53.1|53.38|53.08|9
1731231980000|2024-11-10 09:46:20|53.37|53.07|53.37|53.07|53.38|53.08|53.36|53.06|6
1731231990000|2024-11-10 09:46:30|53.36|53.06|53.38|53.08|53.38|53.08|53.35|53.05|7
1731232000000|2024-11-10 09:46:40|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|3
1731232010000|2024-11-10 09:46:50|53.41|53.11|53.44|53.14|53.44|53.14|53.41|53.11|3
1731232020000|2024-11-10 09:47:00|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|5
1731232030000|2024-11-10 09:47:10|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|10
1731232040000|2024-11-10 09:47:20|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1731232050000|2024-11-10 09:47:30|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1731232060000|2024-11-10 09:47:40|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1731232070000|2024-11-10 09:47:50|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1731232080000|2024-11-10 09:48:00|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1731232090000|2024-11-10 09:48:10|53.44|53.14|53.44|53.14|53.45|53.15|53.44|53.14|9
1731232100000|2024-11-10 09:48:20|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|8
1731232110000|2024-11-10 09:48:30|53.45|53.15|53.45|53.15|53.45|53.15|53.44|53.14|3
1731232120000|2024-11-10 09:48:40|53.44|53.14|53.44|53.14|53.45|53.15|53.43|53.13|7
1731232130000|2024-11-10 09:48:50|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|8
1731232140000|2024-11-10 09:49:00|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|6
1731232150000|2024-11-10 09:49:10|53.43|53.13|53.43|53.13|53.43|53.13|53.43|53.13|1
1731232160000|2024-11-10 09:49:20|53.42|53.12|53.39|53.09|53.42|53.12|53.39|53.09|6
1731232170000|2024-11-10 09:49:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|8
1731232180000|2024-11-10 09:49:40|53.38|53.08|53.37|53.07|53.39|53.09|53.37|53.07|6
1731232190000|2024-11-10 09:49:50|53.38|53.08|53.36|53.06|53.38|53.08|53.36|53.06|9
1731232200000|2024-11-10 09:50:00|53.37|53.07|53.35|53.05|53.37|53.07|53.34|53.04|13
1731232210000|2024-11-10 09:50:10|53.36|53.06|53.35|53.05|53.36|53.06|53.34|53.04|12
1731232220000|2024-11-10 09:50:20|53.34|53.04|53.31|53.01|53.35|53.05|53.31|53.01|9
1731232230000|2024-11-10 09:50:30|53.3|53|53.3|53|53.3|53|53.29|52.99|3
1731232240000|2024-11-10 09:50:40|53.31|53.01|53.3|53|53.31|53.01|53.29|52.99|8
1731232250000|2024-11-10 09:50:50|53.31|53.01|53.33|53.03|53.34|53.04|53.31|53.01|11
1731232260000|2024-11-10 09:51:00|53.34|53.04|53.31|53.01|53.34|53.04|53.31|53.01|10
1731232270000|2024-11-10 09:51:10|53.32|53.02|53.3|53|53.32|53.02|53.29|52.99|13
1731232280000|2024-11-10 09:51:20|53.29|52.99|53.29|52.99|53.29|52.99|53.29|52.99|1
1731232290000|2024-11-10 09:51:30|53.28|52.98|53.28|52.98|53.29|52.99|53.28|52.98|3
1731232300000|2024-11-10 09:51:40|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|7
1731232310000|2024-11-10 09:51:50|53.3|53|53.29|52.99|53.3|53|53.29|52.99|6
1731232320000|2024-11-10 09:52:00|53.3|53|53.28|52.98|53.3|53|53.28|52.98|7
1731232330000|2024-11-10 09:52:10|53.29|52.99|53.29|52.99|53.3|53|53.28|52.98|5
1731232340000|2024-11-10 09:52:20|53.3|53|53.29|52.99|53.3|53|53.28|52.98|4
1731232350000|2024-11-10 09:52:30|53.3|53|53.29|52.99|53.3|53|53.29|52.99|2
1731232370000|2024-11-10 09:52:50|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|8
1731232380000|2024-11-10 09:53:00|53.27|52.97|53.3|53|53.3|53|53.27|52.97|6
1731232390000|2024-11-10 09:53:10|53.29|52.99|53.3|53|53.3|53|53.29|52.99|10
1731232400000|2024-11-10 09:53:20|53.29|52.99|53.3|53|53.3|53|53.29|52.99|4
1731232410000|2024-11-10 09:53:30|53.29|52.99|53.31|53.01|53.31|53.01|53.29|52.99|7
1731232420000|2024-11-10 09:53:40|53.3|53|53.3|53|53.31|53.01|53.3|53|3
1731232430000|2024-11-10 09:53:50|53.31|53.01|53.31|53.01|53.31|53.01|53.31|53.01|1
1731232440000|2024-11-10 09:54:00|53.3|53|53.27|52.97|53.3|53|53.27|52.97|10
1731232450000|2024-11-10 09:54:10|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|6
1731232460000|2024-11-10 09:54:20|53.26|52.96|53.28|52.98|53.29|52.99|53.26|52.96|7
1731232470000|2024-11-10 09:54:30|53.27|52.97|53.27|52.97|53.28|52.98|53.26|52.96|7
1731232490000|2024-11-10 09:54:50|53.28|52.98|53.28|52.98|53.29|52.99|53.27|52.97|5
1731232500000|2024-11-10 09:55:00|53.27|52.97|53.29|52.99|53.29|52.99|53.26|52.96|8
1731232510000|2024-11-10 09:55:10|53.3|53|53.28|52.98|53.3|53|53.28|52.98|5
1731232520000|2024-11-10 09:55:20|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1731232530000|2024-11-10 09:55:30|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|2
1731232540000|2024-11-10 09:55:40|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1731232550000|2024-11-10 09:55:50|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|5
1731232560000|2024-11-10 09:56:00|53.28|52.98|53.28|52.98|53.28|52.98|53.27|52.97|7
1731232570000|2024-11-10 09:56:10|53.27|52.97|53.26|52.96|53.27|52.97|53.26|52.96|2
1731232580000|2024-11-10 09:56:20|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1731232590000|2024-11-10 09:56:30|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|2
1731232600000|2024-11-10 09:56:40|53.26|52.96|53.27|52.97|53.27|52.97|53.26|52.96|4
1731232610000|2024-11-10 09:56:50|53.28|52.98|53.29|52.99|53.29|52.99|53.28|52.98|2
1731232620000|2024-11-10 09:57:00|53.3|53|53.36|53.06|53.36|53.06|53.3|53|5
1731232630000|2024-11-10 09:57:10|53.37|53.07|53.36|53.06|53.38|53.08|53.36|53.06|4
1731232640000|2024-11-10 09:57:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|12
1731232650000|2024-11-10 09:57:30|53.37|53.07|53.36|53.06|53.37|53.07|53.35|53.05|6
1731232660000|2024-11-10 09:57:40|53.37|53.07|53.37|53.07|53.37|53.07|53.37|53.07|1
1731232680000|2024-11-10 09:58:00|53.36|53.06|53.38|53.08|53.38|53.08|53.36|53.06|3
1731232690000|2024-11-10 09:58:10|53.39|53.09|53.39|53.09|53.39|53.09|53.38|53.08|7
1731232700000|2024-11-10 09:58:20|53.38|53.08|53.4|53.1|53.4|53.1|53.38|53.08|3
1731232710000|2024-11-10 09:58:30|53.39|53.09|53.39|53.09|53.4|53.1|53.39|53.09|5
1731232720000|2024-11-10 09:58:40|53.4|53.1|53.57|53.27|53.57|53.27|53.39|53.09|10
1731232730000|2024-11-10 09:58:50|53.55|53.25|53.56|53.26|53.56|53.26|53.52|53.22|8
1731232740000|2024-11-10 09:59:00|53.55|53.25|53.51|53.21|53.55|53.25|53.5|53.2|8
1731232750000|2024-11-10 09:59:10|53.49|53.19|53.47|53.17|53.5|53.2|53.46|53.16|7
1731232760000|2024-11-10 09:59:20|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1731232770000|2024-11-10 09:59:30|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|4
1731232780000|2024-11-10 09:59:40|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1731232790000|2024-11-10 09:59:50|53.48|53.18|53.48|53.18|53.48|53.18|53.48|53.18|1
1731232800000|2024-11-10 10:00:00|53.47|53.17|53.49|53.19|53.49|53.19|53.47|53.17|9
1731232810000|2024-11-10 10:00:10|53.48|53.18|53.47|53.17|53.49|53.19|53.47|53.17|6
1731232820000|2024-11-10 10:00:20|53.46|53.16|53.46|53.16|53.47|53.17|53.45|53.15|5
1731232830000|2024-11-10 10:00:30|53.45|53.15|53.45|53.15|53.45|53.15|53.45|53.15|1
1731232860000|2024-11-10 10:01:00|53.46|53.16|53.48|53.18|53.49|53.19|53.46|53.16|5
1731232870000|2024-11-10 10:01:10|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|6
1731232880000|2024-11-10 10:01:20|53.53|53.23|53.51|53.21|53.53|53.23|53.5|53.2|8
1731232890000|2024-11-10 10:01:30|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1731232910000|2024-11-10 10:01:50|53.56|53.26|53.56|53.26|53.57|53.27|53.55|53.25|5
1731232920000|2024-11-10 10:02:00|53.55|53.25|53.5|53.2|53.56|53.26|53.5|53.2|7
1731232930000|2024-11-10 10:02:10|53.49|53.19|53.53|53.23|53.54|53.24|53.49|53.19|7
1731232940000|2024-11-10 10:02:20|53.54|53.24|53.54|53.24|53.54|53.24|53.54|53.24|1
1731232950000|2024-11-10 10:02:30|53.55|53.25|53.54|53.24|53.55|53.25|53.54|53.24|2
1731232960000|2024-11-10 10:02:40|53.55|53.25|53.56|53.26|53.56|53.26|53.55|53.25|2
1731232970000|2024-11-10 10:02:50|53.57|53.27|53.57|53.27|53.59|53.29|53.57|53.27|7
1731232980000|2024-11-10 10:03:00|53.56|53.26|53.57|53.27|53.58|53.28|53.56|53.26|4
1731232990000|2024-11-10 10:03:10|53.58|53.28|53.59|53.29|53.6|53.3|53.58|53.28|6
1731233000000|2024-11-10 10:03:20|53.58|53.28|53.64|53.34|53.64|53.34|53.58|53.28|8
1731233010000|2024-11-10 10:03:30|53.65|53.35|53.59|53.29|53.65|53.35|53.59|53.29|16
1731233020000|2024-11-10 10:03:40|53.6|53.3|53.62|53.32|53.63|53.33|53.6|53.3|5
1731233030000|2024-11-10 10:03:50|53.63|53.33|53.62|53.32|53.63|53.33|53.61|53.31|6
1731233040000|2024-11-10 10:04:00|53.63|53.33|53.58|53.28|53.63|53.33|53.58|53.28|11
1731233050000|2024-11-10 10:04:10|53.59|53.29|53.6|53.3|53.6|53.3|53.58|53.28|4
1731233060000|2024-11-10 10:04:20|53.61|53.31|53.58|53.28|53.61|53.31|53.57|53.27|6
1731233070000|2024-11-10 10:04:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|6
1731233080000|2024-11-10 10:04:40|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|6
1731233090000|2024-11-10 10:04:50|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1731233100000|2024-11-10 10:05:00|53.59|53.29|53.62|53.32|53.62|53.32|53.58|53.28|5
1731233110000|2024-11-10 10:05:10|53.63|53.33|53.65|53.35|53.65|53.35|53.62|53.32|7
1731233120000|2024-11-10 10:05:20|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|4
1731233130000|2024-11-10 10:05:30|53.64|53.34|53.66|53.36|53.66|53.36|53.64|53.34|7
1731233140000|2024-11-10 10:05:40|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|4
1731233150000|2024-11-10 10:05:50|53.65|53.35|53.66|53.36|53.66|53.36|53.65|53.35|2
1731233160000|2024-11-10 10:06:00|53.67|53.37|53.67|53.37|53.68|53.38|53.66|53.36|9
1731233170000|2024-11-10 10:06:10|53.66|53.36|53.65|53.35|53.67|53.37|53.65|53.35|4
1731233180000|2024-11-10 10:06:20|53.66|53.36|53.68|53.38|53.68|53.38|53.65|53.35|11
1731233190000|2024-11-10 10:06:30|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|9
1731233200000|2024-11-10 10:06:40|53.7|53.4|53.74|53.44|53.74|53.44|53.7|53.4|8
1731233210000|2024-11-10 10:06:50|53.73|53.43|53.74|53.44|53.75|53.45|53.73|53.43|10
1731233220000|2024-11-10 10:07:00|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1731233230000|2024-11-10 10:07:10|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1731233240000|2024-11-10 10:07:20|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|10
1731233250000|2024-11-10 10:07:30|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|9
1731233260000|2024-11-10 10:07:40|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|6
1731233270000|2024-11-10 10:07:50|53.76|53.46|53.75|53.45|53.77|53.47|53.75|53.45|4
1731233280000|2024-11-10 10:08:00|53.76|53.46|53.69|53.39|53.76|53.46|53.68|53.38|9
1731233290000|2024-11-10 10:08:10|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|7
1731233300000|2024-11-10 10:08:20|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|6
1731233310000|2024-11-10 10:08:30|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|8
1731233320000|2024-11-10 10:08:40|53.64|53.34|53.65|53.35|53.66|53.36|53.64|53.34|4
1731233330000|2024-11-10 10:08:50|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1731233340000|2024-11-10 10:09:00|53.67|53.37|53.68|53.38|53.69|53.39|53.67|53.37|8
1731233350000|2024-11-10 10:09:10|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|5
1731233360000|2024-11-10 10:09:20|53.67|53.37|53.68|53.38|53.68|53.38|53.66|53.36|4
1731233370000|2024-11-10 10:09:30|53.69|53.39|53.67|53.37|53.7|53.4|53.67|53.37|11
1731233380000|2024-11-10 10:09:40|53.66|53.36|53.65|53.35|53.67|53.37|53.64|53.34|10
1731233390000|2024-11-10 10:09:50|53.64|53.34|53.66|53.36|53.67|53.37|53.64|53.34|8
1731233400000|2024-11-10 10:10:00|53.67|53.37|53.76|53.46|53.76|53.46|53.66|53.36|14
1731233410000|2024-11-10 10:10:10|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|4
1731233420000|2024-11-10 10:10:20|53.75|53.45|53.75|53.45|53.76|53.46|53.74|53.44|9
1731233430000|2024-11-10 10:10:30|53.76|53.46|53.78|53.48|53.78|53.48|53.76|53.46|3
1731233440000|2024-11-10 10:10:40|53.77|53.47|53.79|53.49|53.79|53.49|53.77|53.47|5
1731233450000|2024-11-10 10:10:50|53.78|53.48|53.76|53.46|53.78|53.48|53.76|53.46|7
1731233460000|2024-11-10 10:11:00|53.75|53.45|53.77|53.47|53.77|53.47|53.75|53.45|7
1731233470000|2024-11-10 10:11:10|53.78|53.48|53.77|53.47|53.78|53.48|53.77|53.47|2
1731233480000|2024-11-10 10:11:20|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|5
1731233490000|2024-11-10 10:11:30|53.79|53.49|53.78|53.48|53.79|53.49|53.78|53.48|2
1731233500000|2024-11-10 10:11:40|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1731233510000|2024-11-10 10:11:50|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1731233520000|2024-11-10 10:12:00|53.79|53.49|53.79|53.49|53.79|53.49|53.78|53.48|3
1731233530000|2024-11-10 10:12:10|53.8|53.5|53.8|53.5|53.81|53.51|53.79|53.49|11
1731233540000|2024-11-10 10:12:20|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1731233550000|2024-11-10 10:12:30|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|6
1731233560000|2024-11-10 10:12:40|53.83|53.53|53.85|53.55|53.86|53.56|53.83|53.53|11
1731233570000|2024-11-10 10:12:50|53.86|53.56|53.85|53.55|53.86|53.56|53.84|53.54|4
1731233580000|2024-11-10 10:13:00|53.86|53.56|53.88|53.58|53.88|53.58|53.85|53.55|10
1731233590000|2024-11-10 10:13:10|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|6
1731233600000|2024-11-10 10:13:20|53.86|53.56|53.9|53.6|53.9|53.6|53.86|53.56|9
1731233610000|2024-11-10 10:13:30|53.89|53.59|53.9|53.6|53.9|53.6|53.88|53.58|10
1731233620000|2024-11-10 10:13:40|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|8
1731233630000|2024-11-10 10:13:50|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|4
1731233640000|2024-11-10 10:14:00|53.89|53.59|53.88|53.58|53.89|53.59|53.88|53.58|2
1731233650000|2024-11-10 10:14:10|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|4
1731233660000|2024-11-10 10:14:20|53.88|53.58|53.94|53.64|53.94|53.64|53.88|53.58|8
1731233670000|2024-11-10 10:14:30|53.95|53.65|53.96|53.66|53.98|53.68|53.95|53.65|7
1731233680000|2024-11-10 10:14:40|53.97|53.67|53.98|53.68|53.98|53.68|53.94|53.64|8
1731233690000|2024-11-10 10:14:50|53.97|53.67|53.97|53.67|53.99|53.69|53.97|53.67|7
1731233700000|2024-11-10 10:15:00|53.96|53.66|53.98|53.68|53.98|53.68|53.95|53.65|13
1731233710000|2024-11-10 10:15:10|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|5
1731233720000|2024-11-10 10:15:20|53.98|53.68|53.97|53.67|53.98|53.68|53.97|53.67|6
1731233730000|2024-11-10 10:15:30|53.98|53.68|54.05|53.75|54.05|53.75|53.97|53.67|9
1731233740000|2024-11-10 10:15:40|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|12
1731233750000|2024-11-10 10:15:50|54.07|53.77|54.04|53.74|54.07|53.77|54.03|53.73|12
1731233760000|2024-11-10 10:16:00|54.03|53.73|54.03|53.73|54.04|53.74|54.02|53.72|7
1731233770000|2024-11-10 10:16:10|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|5
1731233780000|2024-11-10 10:16:20|54.05|53.75|54.08|53.78|54.09|53.79|54.05|53.75|8
1731233790000|2024-11-10 10:16:30|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|12
1731233800000|2024-11-10 10:16:40|54.08|53.78|54.13|53.83|54.13|53.83|54.07|53.77|9
1731233810000|2024-11-10 10:16:50|54.14|53.84|54.14|53.84|54.14|53.84|54.12|53.82|10
1731233820000|2024-11-10 10:17:00|54.13|53.83|54.15|53.85|54.15|53.85|54.12|53.82|13
1731233830000|2024-11-10 10:17:10|54.14|53.84|54.17|53.87|54.17|53.87|54.14|53.84|4
1731233840000|2024-11-10 10:17:20|54.16|53.86|54.19|53.89|54.25|53.95|54.16|53.86|14
1731233850000|2024-11-10 10:17:30|54.18|53.88|54.17|53.87|54.2|53.9|54.16|53.86|16
1731233860000|2024-11-10 10:17:40|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|5
1731233870000|2024-11-10 10:17:50|54.14|53.84|54.13|53.83|54.14|53.84|54.09|53.79|14
1731233880000|2024-11-10 10:18:00|54.12|53.82|54.1|53.8|54.12|53.82|54.09|53.79|7
1731233890000|2024-11-10 10:18:10|54.11|53.81|54.09|53.79|54.12|53.82|54.08|53.78|11
1731233900000|2024-11-10 10:18:20|54.08|53.78|54.07|53.77|54.09|53.79|54.06|53.76|10
1731233910000|2024-11-10 10:18:30|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|4
1731233920000|2024-11-10 10:18:40|54.04|53.74|53.96|53.66|54.04|53.74|53.96|53.66|12
1731233930000|2024-11-10 10:18:50|53.97|53.67|53.97|53.67|53.98|53.68|53.94|53.64|12
1731233940000|2024-11-10 10:19:00|53.98|53.68|53.98|53.68|54.01|53.71|53.98|53.68|10
1731233950000|2024-11-10 10:19:10|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|12
1731233960000|2024-11-10 10:19:20|53.95|53.65|53.97|53.67|53.99|53.69|53.95|53.65|17
1731233970000|2024-11-10 10:19:30|53.96|53.66|53.99|53.69|53.99|53.69|53.95|53.65|7
1731233980000|2024-11-10 10:19:40|53.98|53.68|54.06|53.76|54.07|53.77|53.98|53.68|17
1731233990000|2024-11-10 10:19:50|54.05|53.75|53.99|53.69|54.06|53.76|53.99|53.69|12
1731234000000|2024-11-10 10:20:00|53.98|53.68|53.98|53.68|53.99|53.69|53.97|53.67|9
1731234010000|2024-11-10 10:20:10|53.99|53.69|53.98|53.68|53.99|53.69|53.97|53.67|6
1731234020000|2024-11-10 10:20:20|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1731234030000|2024-11-10 10:20:30|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1731234040000|2024-11-10 10:20:40|54|53.7|54.03|53.73|54.03|53.73|53.99|53.69|11
1731234050000|2024-11-10 10:20:50|54.04|53.74|54.04|53.74|54.04|53.74|54.03|53.73|5
1731234060000|2024-11-10 10:21:00|54.05|53.75|54.1|53.8|54.1|53.8|54.05|53.75|7
1731234070000|2024-11-10 10:21:10|54.09|53.79|54.08|53.78|54.11|53.81|54.08|53.78|8
1731234080000|2024-11-10 10:21:20|54.09|53.79|54.07|53.77|54.09|53.79|54.06|53.76|7
1731234090000|2024-11-10 10:21:30|54.06|53.76|54.05|53.75|54.08|53.78|54.05|53.75|7
1731234100000|2024-11-10 10:21:40|54.06|53.76|54.05|53.75|54.06|53.76|54.03|53.73|6
1731234110000|2024-11-10 10:21:50|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|12
1731234120000|2024-11-10 10:22:00|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|8
1731234130000|2024-11-10 10:22:10|54.06|53.76|54.05|53.75|54.07|53.77|54.04|53.74|11
1731234140000|2024-11-10 10:22:20|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|6
1731234150000|2024-11-10 10:22:30|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|13
1731234160000|2024-11-10 10:22:40|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1731234170000|2024-11-10 10:22:50|54.08|53.78|54.08|53.78|54.1|53.8|54.08|53.78|9
1731234180000|2024-11-10 10:23:00|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1731234190000|2024-11-10 10:23:10|54.08|53.78|54.07|53.77|54.08|53.78|54.05|53.75|12
1731234200000|2024-11-10 10:23:20|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|8
1731234210000|2024-11-10 10:23:30|54.08|53.78|54.05|53.75|54.08|53.78|54.05|53.75|8
1731234220000|2024-11-10 10:23:40|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|9
1731234230000|2024-11-10 10:23:50|54.05|53.75|54.08|53.78|54.09|53.79|54.05|53.75|14
1731234240000|2024-11-10 10:24:00|54.09|53.79|54.07|53.77|54.09|53.79|54.06|53.76|13
1731234250000|2024-11-10 10:24:10|54.06|53.76|54.07|53.77|54.09|53.79|54.06|53.76|13
1731234260000|2024-11-10 10:24:20|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|11
1731234270000|2024-11-10 10:24:30|54.07|53.77|53.96|53.66|54.08|53.78|53.95|53.65|16
1731234280000|2024-11-10 10:24:40|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|13
1731234290000|2024-11-10 10:24:50|53.99|53.69|54.05|53.75|54.05|53.75|53.98|53.68|15
1731234300000|2024-11-10 10:25:00|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|14
1731234310000|2024-11-10 10:25:10|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1731234320000|2024-11-10 10:25:20|54.08|53.78|54.08|53.78|54.09|53.79|54.07|53.77|5
1731234330000|2024-11-10 10:25:30|54.09|53.79|54.16|53.86|54.16|53.86|54.09|53.79|7
1731234340000|2024-11-10 10:25:40|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|3
1731234350000|2024-11-10 10:25:50|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1731234360000|2024-11-10 10:26:00|54.17|53.87|54.17|53.87|54.18|53.88|54.16|53.86|9
1731234370000|2024-11-10 10:26:10|54.18|53.88|54.25|53.95|54.25|53.95|54.17|53.87|14
1731234380000|2024-11-10 10:26:20|54.28|53.98|54.28|53.98|54.33|54.03|54.27|53.97|11
1731234390000|2024-11-10 10:26:30|54.27|53.97|54.31|54.01|54.32|54.02|54.26|53.96|9
1731234400000|2024-11-10 10:26:40|54.3|54|54.3|54|54.34|54.04|54.29|53.99|18
1731234410000|2024-11-10 10:26:50|54.29|53.99|54.32|54.02|54.33|54.03|54.29|53.99|6
1731234420000|2024-11-10 10:27:00|54.33|54.03|54.37|54.07|54.38|54.08|54.32|54.02|17
1731234430000|2024-11-10 10:27:10|54.38|54.08|54.38|54.08|54.4|54.1|54.38|54.08|9
1731234440000|2024-11-10 10:27:20|54.39|54.09|54.51|54.21|54.51|54.21|54.39|54.09|18
1731234450000|2024-11-10 10:27:30|54.52|54.22|54.59|54.29|54.6|54.3|54.52|54.22|15
1731234460000|2024-11-10 10:27:40|54.6|54.3|54.69|54.39|54.7|54.4|54.52|54.22|20
1731234470000|2024-11-10 10:27:50|54.68|54.38|54.79|54.49|54.84|54.54|54.68|54.38|24
1731234480000|2024-11-10 10:28:00|54.8|54.5|54.74|54.44|54.92|54.62|54.73|54.43|27
1731234490000|2024-11-10 10:28:10|54.73|54.43|54.72|54.42|54.78|54.48|54.7|54.4|21
1731234500000|2024-11-10 10:28:20|54.73|54.43|54.61|54.31|54.76|54.46|54.61|54.31|20
1731234510000|2024-11-10 10:28:30|54.63|54.33|54.41|54.11|54.65|54.35|54.41|54.11|22
1731234520000|2024-11-10 10:28:40|54.39|54.09|54.37|54.07|54.39|54.09|54.29|53.99|25
1731234530000|2024-11-10 10:28:50|54.36|54.06|54.37|54.07|54.41|54.11|54.34|54.04|15
1731234540000|2024-11-10 10:29:00|54.35|54.05|54.33|54.03|54.38|54.08|54.3|54|19
1731234550000|2024-11-10 10:29:10|54.32|54.02|54.23|53.93|54.36|54.06|54.23|53.93|16
1731234560000|2024-11-10 10:29:20|54.22|53.92|54.23|53.93|54.25|53.95|54.19|53.89|13
1731234570000|2024-11-10 10:29:30|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|8
1731234580000|2024-11-10 10:29:40|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|5
1731234590000|2024-11-10 10:29:50|54.23|53.93|54.2|53.9|54.25|53.95|54.2|53.9|13
1731234600000|2024-11-10 10:30:00|54.18|53.88|54.11|53.81|54.19|53.89|54.09|53.79|12
1731234610000|2024-11-10 10:30:10|54.1|53.8|54.14|53.84|54.15|53.85|54.08|53.78|17
1731234620000|2024-11-10 10:30:20|54.16|53.86|54.08|53.78|54.16|53.86|54.08|53.78|13
1731234630000|2024-11-10 10:30:30|54.07|53.77|54.05|53.75|54.1|53.8|54.05|53.75|9
1731234640000|2024-11-10 10:30:40|54.06|53.76|54.08|53.78|54.09|53.79|54.06|53.76|9
1731234650000|2024-11-10 10:30:50|54.07|53.77|54.02|53.72|54.08|53.78|54|53.7|17
1731234660000|2024-11-10 10:31:00|54.01|53.71|54.01|53.71|54.03|53.73|53.99|53.69|8
1731234670000|2024-11-10 10:31:10|54|53.7|53.95|53.65|54|53.7|53.95|53.65|12
1731234680000|2024-11-10 10:31:20|53.96|53.66|54.01|53.71|54.03|53.73|53.95|53.65|16
1731234690000|2024-11-10 10:31:30|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|8
1731234700000|2024-11-10 10:31:40|54|53.7|53.99|53.69|54.01|53.71|53.97|53.67|12
1731234710000|2024-11-10 10:31:50|53.98|53.68|53.79|53.49|53.98|53.68|53.78|53.48|13
1731234720000|2024-11-10 10:32:00|53.8|53.5|53.78|53.48|53.81|53.51|53.77|53.47|13
1731234730000|2024-11-10 10:32:10|53.79|53.49|53.7|53.4|53.8|53.5|53.7|53.4|13
1731234740000|2024-11-10 10:32:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|11
1731234750000|2024-11-10 10:32:30|53.7|53.4|53.7|53.4|53.71|53.41|53.68|53.38|12
1731234760000|2024-11-10 10:32:40|53.69|53.39|53.66|53.36|53.69|53.39|53.65|53.35|6
1731234770000|2024-11-10 10:32:50|53.67|53.37|53.67|53.37|53.67|53.37|53.65|53.35|5
1731234780000|2024-11-10 10:33:00|53.65|53.35|53.64|53.34|53.65|53.35|53.64|53.34|2
1731234790000|2024-11-10 10:33:10|53.65|53.35|53.69|53.39|53.7|53.4|53.65|53.35|9
1731234800000|2024-11-10 10:33:20|53.7|53.4|53.67|53.37|53.7|53.4|53.67|53.37|4
1731234810000|2024-11-10 10:33:30|53.66|53.36|53.67|53.37|53.67|53.37|53.65|53.35|4
1731234820000|2024-11-10 10:33:40|53.66|53.36|53.68|53.38|53.69|53.39|53.66|53.36|4
1731234830000|2024-11-10 10:33:50|53.67|53.37|53.71|53.41|53.71|53.41|53.67|53.37|8
1731234840000|2024-11-10 10:34:00|53.7|53.4|53.72|53.42|53.75|53.45|53.69|53.39|11
1731234850000|2024-11-10 10:34:10|53.7|53.4|53.68|53.38|53.7|53.4|53.67|53.37|7
1731234860000|2024-11-10 10:34:20|53.69|53.39|53.59|53.29|53.69|53.39|53.58|53.28|14
1731234870000|2024-11-10 10:34:30|53.6|53.3|53.6|53.3|53.61|53.31|53.59|53.29|5
1731234880000|2024-11-10 10:34:40|53.61|53.31|53.57|53.27|53.64|53.34|53.57|53.27|11
1731234890000|2024-11-10 10:34:50|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1731234900000|2024-11-10 10:35:00|53.57|53.27|53.56|53.26|53.57|53.27|53.56|53.26|4
1731234910000|2024-11-10 10:35:10|53.57|53.27|53.59|53.29|53.6|53.3|53.56|53.26|8
1731234920000|2024-11-10 10:35:20|53.58|53.28|53.61|53.31|53.67|53.37|53.58|53.28|15
1731234930000|2024-11-10 10:35:30|53.63|53.33|53.7|53.4|53.7|53.4|53.63|53.33|6
1731234940000|2024-11-10 10:35:40|53.69|53.39|53.7|53.4|53.8|53.5|53.69|53.39|12
1731234950000|2024-11-10 10:35:50|53.71|53.41|53.76|53.46|53.76|53.46|53.71|53.41|5
1731234960000|2024-11-10 10:36:00|53.77|53.47|53.77|53.47|53.77|53.47|53.71|53.41|11
1731234970000|2024-11-10 10:36:10|53.76|53.46|53.7|53.4|53.79|53.49|53.7|53.4|11
1731234980000|2024-11-10 10:36:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|7
1731234990000|2024-11-10 10:36:30|53.72|53.42|53.78|53.48|53.78|53.48|53.72|53.42|8
1731235000000|2024-11-10 10:36:40|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|6
1731235010000|2024-11-10 10:36:50|53.78|53.48|53.8|53.5|53.8|53.5|53.78|53.48|3
1731235020000|2024-11-10 10:37:00|53.81|53.51|53.79|53.49|53.82|53.52|53.78|53.48|10
1731235030000|2024-11-10 10:37:10|53.78|53.48|53.78|53.48|53.79|53.49|53.78|53.48|3
1731235040000|2024-11-10 10:37:20|53.77|53.47|53.68|53.38|53.77|53.47|53.68|53.38|9
1731235050000|2024-11-10 10:37:30|53.69|53.39|53.68|53.38|53.73|53.43|53.68|53.38|15
1731235060000|2024-11-10 10:37:40|53.67|53.37|53.73|53.43|53.73|53.43|53.66|53.36|8
1731235070000|2024-11-10 10:37:50|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|4
1731235080000|2024-11-10 10:38:00|53.72|53.42|53.72|53.42|53.78|53.48|53.71|53.41|14
1731235090000|2024-11-10 10:38:10|53.71|53.41|53.69|53.39|53.71|53.41|53.68|53.38|12
1731235100000|2024-11-10 10:38:20|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|6
1731235110000|2024-11-10 10:38:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1731235130000|2024-11-10 10:38:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1731235140000|2024-11-10 10:39:00|53.68|53.38|53.69|53.39|53.69|53.39|53.67|53.37|4
1731235150000|2024-11-10 10:39:10|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1731235160000|2024-11-10 10:39:20|53.69|53.39|53.68|53.38|53.7|53.4|53.64|53.34|10
1731235170000|2024-11-10 10:39:30|53.69|53.39|53.7|53.4|53.71|53.41|53.68|53.38|7
1731235180000|2024-11-10 10:39:40|53.69|53.39|53.68|53.38|53.7|53.4|53.68|53.38|8
1731235190000|2024-11-10 10:39:50|53.69|53.39|53.67|53.37|53.69|53.39|53.67|53.37|7
1731235200000|2024-11-10 10:40:00|53.66|53.36|53.68|53.38|53.68|53.38|53.66|53.36|3
1731235210000|2024-11-10 10:40:10|53.69|53.39|53.78|53.48|53.78|53.48|53.67|53.37|12
1731235220000|2024-11-10 10:40:20|53.77|53.47|53.71|53.41|53.77|53.47|53.71|53.41|8
1731235230000|2024-11-10 10:40:30|53.7|53.4|53.7|53.4|53.71|53.41|53.69|53.39|7
1731235240000|2024-11-10 10:40:40|53.71|53.41|53.89|53.59|53.89|53.59|53.69|53.39|17
1731235250000|2024-11-10 10:40:50|53.9|53.6|53.82|53.52|53.91|53.61|53.82|53.52|13
1731235260000|2024-11-10 10:41:00|53.81|53.51|53.79|53.49|53.82|53.52|53.79|53.49|13
1731235270000|2024-11-10 10:41:10|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|12
1731235280000|2024-11-10 10:41:20|53.8|53.5|53.76|53.46|53.81|53.51|53.75|53.45|11
1731235290000|2024-11-10 10:41:30|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|9
1731235300000|2024-11-10 10:41:40|53.76|53.46|53.75|53.45|53.77|53.47|53.73|53.43|14
1731235310000|2024-11-10 10:41:50|53.73|53.43|53.83|53.53|53.84|53.54|53.73|53.43|17
1731235320000|2024-11-10 10:42:00|53.84|53.54|53.88|53.58|53.88|53.58|53.83|53.53|6
1731235330000|2024-11-10 10:42:10|53.87|53.57|53.95|53.65|53.96|53.66|53.87|53.57|11
1731235340000|2024-11-10 10:42:20|53.93|53.63|53.89|53.59|53.93|53.63|53.89|53.59|10
1731235350000|2024-11-10 10:42:30|53.88|53.58|53.86|53.56|53.89|53.59|53.86|53.56|8
1731235360000|2024-11-10 10:42:40|53.87|53.57|53.89|53.59|53.9|53.6|53.87|53.57|7
1731235370000|2024-11-10 10:42:50|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|3
1731235380000|2024-11-10 10:43:00|53.87|53.57|53.86|53.56|53.88|53.58|53.86|53.56|8
1731235390000|2024-11-10 10:43:10|53.87|53.57|53.88|53.58|53.88|53.58|53.87|53.57|4
1731235410000|2024-11-10 10:43:30|53.89|53.59|53.94|53.64|53.96|53.66|53.88|53.58|8
1731235420000|2024-11-10 10:43:40|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|4
1731235430000|2024-11-10 10:43:50|53.95|53.65|53.94|53.64|53.95|53.65|53.94|53.64|2
1731235440000|2024-11-10 10:44:00|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1731235450000|2024-11-10 10:44:10|53.93|53.63|53.81|53.51|53.96|53.66|53.81|53.51|11
1731235460000|2024-11-10 10:44:20|53.82|53.52|53.83|53.53|53.83|53.53|53.8|53.5|19
1731235470000|2024-11-10 10:44:30|53.84|53.54|53.79|53.49|53.84|53.54|53.78|53.48|9
1731235480000|2024-11-10 10:44:40|53.8|53.5|53.78|53.48|53.81|53.51|53.78|53.48|11
1731235490000|2024-11-10 10:44:50|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|4
1731235500000|2024-11-10 10:45:00|53.75|53.45|53.65|53.35|53.75|53.45|53.65|53.35|19
1731235510000|2024-11-10 10:45:10|53.66|53.36|53.71|53.41|53.71|53.41|53.66|53.36|11
1731235520000|2024-11-10 10:45:20|53.72|53.42|53.78|53.48|53.78|53.48|53.72|53.42|19
1731235530000|2024-11-10 10:45:30|53.8|53.5|53.88|53.58|53.88|53.58|53.8|53.5|9
1731235540000|2024-11-10 10:45:40|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|17
1731235550000|2024-11-10 10:45:50|53.91|53.61|53.97|53.67|53.98|53.68|53.91|53.61|10
1731235560000|2024-11-10 10:46:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1731235570000|2024-11-10 10:46:10|53.96|53.66|53.95|53.65|53.97|53.67|53.94|53.64|10
1731235580000|2024-11-10 10:46:20|53.96|53.66|53.93|53.63|53.96|53.66|53.9|53.6|12
1731235590000|2024-11-10 10:46:30|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|5
1731235600000|2024-11-10 10:46:40|53.91|53.61|53.94|53.64|53.94|53.64|53.9|53.6|10
1731235610000|2024-11-10 10:46:50|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1731235620000|2024-11-10 10:47:00|53.95|53.65|53.97|53.67|53.98|53.68|53.95|53.65|5
1731235630000|2024-11-10 10:47:10|53.98|53.68|54.07|53.77|54.07|53.77|53.98|53.68|12
1731235640000|2024-11-10 10:47:20|54.08|53.78|54.14|53.84|54.15|53.85|54.08|53.78|7
1731235650000|2024-11-10 10:47:30|54.15|53.85|54.07|53.77|54.15|53.85|54.07|53.77|13
1731235660000|2024-11-10 10:47:40|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|5
1731235670000|2024-11-10 10:47:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|5
1731235680000|2024-11-10 10:48:00|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|6
1731235690000|2024-11-10 10:48:10|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|7
1731235700000|2024-11-10 10:48:20|54.07|53.77|54.05|53.75|54.08|53.78|54.05|53.75|11
1731235710000|2024-11-10 10:48:30|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1731235720000|2024-11-10 10:48:40|54.05|53.75|53.98|53.68|54.05|53.75|53.98|53.68|13
1731235740000|2024-11-10 10:49:00|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|10
1731235750000|2024-11-10 10:49:10|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|7
1731235760000|2024-11-10 10:49:20|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|13
1731235770000|2024-11-10 10:49:30|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|12
1731235780000|2024-11-10 10:49:40|53.97|53.67|53.96|53.66|53.97|53.67|53.93|53.63|10
1731235790000|2024-11-10 10:49:50|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|13
1731235800000|2024-11-10 10:50:00|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1731235810000|2024-11-10 10:50:10|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|11
1731235820000|2024-11-10 10:50:20|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|9
1731235830000|2024-11-10 10:50:30|53.96|53.66|54.07|53.77|54.08|53.78|53.96|53.66|16
1731235840000|2024-11-10 10:50:40|54.06|53.76|54.04|53.74|54.06|53.76|54.02|53.72|7
1731235850000|2024-11-10 10:50:50|54.05|53.75|54.05|53.75|54.05|53.75|54.03|53.73|5
1731235860000|2024-11-10 10:51:00|54.06|53.76|54.01|53.71|54.06|53.76|54.01|53.71|8
1731235870000|2024-11-10 10:51:10|53.97|53.67|53.97|53.67|53.97|53.67|53.93|53.63|8
1731235880000|2024-11-10 10:51:20|53.96|53.66|53.94|53.64|53.97|53.67|53.94|53.64|9
1731235890000|2024-11-10 10:51:30|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|7
1731235900000|2024-11-10 10:51:40|53.94|53.64|53.96|53.66|53.96|53.66|53.91|53.61|13
1731235910000|2024-11-10 10:51:50|53.97|53.67|53.95|53.65|53.97|53.67|53.94|53.64|5
1731235920000|2024-11-10 10:52:00|53.96|53.66|53.97|53.67|53.97|53.67|53.93|53.63|10
1731235930000|2024-11-10 10:52:10|53.98|53.68|53.98|53.68|53.98|53.68|53.96|53.66|5
1731235940000|2024-11-10 10:52:20|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|6
1731235950000|2024-11-10 10:52:30|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|2
1731235960000|2024-11-10 10:52:40|53.97|53.67|54|53.7|54|53.7|53.97|53.67|8
1731235970000|2024-11-10 10:52:50|54.02|53.72|53.98|53.68|54.04|53.74|53.97|53.67|14
1731235980000|2024-11-10 10:53:00|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|12
1731235990000|2024-11-10 10:53:10|53.97|53.67|53.96|53.66|53.97|53.67|53.92|53.62|7
1731236000000|2024-11-10 10:53:20|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|3
1731236010000|2024-11-10 10:53:30|53.95|53.65|53.93|53.63|53.96|53.66|53.92|53.62|7
1731236020000|2024-11-10 10:53:40|53.92|53.62|53.87|53.57|53.92|53.62|53.87|53.57|8
1731236030000|2024-11-10 10:53:50|53.88|53.58|53.87|53.57|53.89|53.59|53.86|53.56|6
1731236040000|2024-11-10 10:54:00|53.86|53.56|53.88|53.58|53.88|53.58|53.85|53.55|11
1731236050000|2024-11-10 10:54:10|53.87|53.57|53.89|53.59|53.89|53.59|53.87|53.57|7
1731236060000|2024-11-10 10:54:20|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|6
1731236070000|2024-11-10 10:54:30|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1731236080000|2024-11-10 10:54:40|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1731236090000|2024-11-10 10:54:50|53.85|53.55|53.83|53.53|53.85|53.55|53.83|53.53|3
1731236100000|2024-11-10 10:55:00|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|9
1731236110000|2024-11-10 10:55:10|53.85|53.55|53.82|53.52|53.85|53.55|53.82|53.52|6
1731236120000|2024-11-10 10:55:20|53.81|53.51|53.79|53.49|53.81|53.51|53.77|53.47|9
1731236130000|2024-11-10 10:55:30|53.77|53.47|53.78|53.48|53.78|53.48|53.76|53.46|6
1731236140000|2024-11-10 10:55:40|53.77|53.47|53.75|53.45|53.77|53.47|53.75|53.45|3
1731236150000|2024-11-10 10:55:50|53.76|53.46|53.76|53.46|53.77|53.47|53.75|53.45|9
1731236160000|2024-11-10 10:56:00|53.75|53.45|53.76|53.46|53.78|53.48|53.75|53.45|10
1731236170000|2024-11-10 10:56:10|53.77|53.47|53.8|53.5|53.8|53.5|53.76|53.46|6
1731236180000|2024-11-10 10:56:20|53.79|53.49|53.8|53.5|53.81|53.51|53.79|53.49|7
1731236190000|2024-11-10 10:56:30|53.81|53.51|53.84|53.54|53.84|53.54|53.8|53.5|7
1731236200000|2024-11-10 10:56:40|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1731236210000|2024-11-10 10:56:50|53.84|53.54|53.84|53.54|53.84|53.54|53.84|53.54|1
1731236220000|2024-11-10 10:57:00|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1731236230000|2024-11-10 10:57:10|53.87|53.57|53.89|53.59|53.9|53.6|53.87|53.57|8
1731236240000|2024-11-10 10:57:20|53.9|53.6|53.86|53.56|53.91|53.61|53.84|53.54|14
1731236250000|2024-11-10 10:57:30|53.85|53.55|53.81|53.51|53.86|53.56|53.8|53.5|11
1731236260000|2024-11-10 10:57:40|53.82|53.52|53.85|53.55|53.86|53.56|53.82|53.52|9
1731236270000|2024-11-10 10:57:50|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|5
1731236280000|2024-11-10 10:58:00|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1731236290000|2024-11-10 10:58:10|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1731236300000|2024-11-10 10:58:20|53.87|53.57|53.88|53.58|53.89|53.59|53.87|53.57|8
1731236310000|2024-11-10 10:58:30|53.89|53.59|53.87|53.57|53.89|53.59|53.87|53.57|2
1731236320000|2024-11-10 10:58:40|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|9
1731236330000|2024-11-10 10:58:50|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|15
1731236340000|2024-11-10 10:59:00|53.88|53.58|53.87|53.57|53.88|53.58|53.86|53.56|12
1731236350000|2024-11-10 10:59:10|53.86|53.56|53.84|53.54|53.87|53.57|53.84|53.54|5
1731236360000|2024-11-10 10:59:20|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1731236370000|2024-11-10 10:59:30|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1731236380000|2024-11-10 10:59:40|53.84|53.54|53.84|53.54|53.85|53.55|53.84|53.54|3
1731236390000|2024-11-10 10:59:50|53.83|53.53|53.8|53.5|53.83|53.53|53.78|53.48|10
1731236400000|2024-11-10 11:00:00|53.81|53.51|53.89|53.59|53.93|53.63|53.81|53.51|21
1731236410000|2024-11-10 11:00:10|53.9|53.6|53.85|53.55|53.9|53.6|53.85|53.55|21
1731236420000|2024-11-10 11:00:20|53.84|53.54|53.87|53.57|53.88|53.58|53.84|53.54|10
1731236430000|2024-11-10 11:00:30|53.88|53.58|53.86|53.56|53.88|53.58|53.86|53.56|5
1731236440000|2024-11-10 11:00:40|53.87|53.57|53.82|53.52|53.87|53.57|53.81|53.51|9
1731236450000|2024-11-10 11:00:50|53.8|53.5|53.8|53.5|53.8|53.5|53.79|53.49|9
1731236460000|2024-11-10 11:01:00|53.81|53.51|53.85|53.55|53.85|53.55|53.81|53.51|9
1731236470000|2024-11-10 11:01:10|53.84|53.54|53.87|53.57|53.87|53.57|53.83|53.53|10
1731236480000|2024-11-10 11:01:20|53.88|53.58|53.87|53.57|53.88|53.58|53.87|53.57|2
1731236490000|2024-11-10 11:01:30|53.88|53.58|53.87|53.57|53.88|53.58|53.85|53.55|8
1731236500000|2024-11-10 11:01:40|53.88|53.58|53.88|53.58|53.91|53.61|53.88|53.58|14
1731236510000|2024-11-10 11:01:50|53.89|53.59|53.85|53.55|53.89|53.59|53.84|53.54|12
1731236520000|2024-11-10 11:02:00|53.86|53.56|53.86|53.56|53.89|53.59|53.85|53.55|13
1731236530000|2024-11-10 11:02:10|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|7
1731236540000|2024-11-10 11:02:20|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|11
1731236550000|2024-11-10 11:02:30|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|11
1731236560000|2024-11-10 11:02:40|53.86|53.56|53.78|53.48|53.86|53.56|53.78|53.48|9
1731236570000|2024-11-10 11:02:50|53.79|53.49|53.76|53.46|53.8|53.5|53.76|53.46|10
1731236580000|2024-11-10 11:03:00|53.75|53.45|53.79|53.49|53.79|53.49|53.75|53.45|14
1731236590000|2024-11-10 11:03:10|53.78|53.48|53.78|53.48|53.79|53.49|53.77|53.47|13
1731236600000|2024-11-10 11:03:20|53.79|53.49|53.9|53.6|53.91|53.61|53.79|53.49|17
1731236610000|2024-11-10 11:03:30|53.91|53.61|53.91|53.61|53.91|53.61|53.89|53.59|5
1731236620000|2024-11-10 11:03:40|53.92|53.62|53.91|53.61|53.95|53.65|53.91|53.61|10
1731236630000|2024-11-10 11:03:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|5
1731236640000|2024-11-10 11:04:00|53.89|53.59|53.89|53.59|53.9|53.6|53.89|53.59|3
1731236650000|2024-11-10 11:04:10|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1731236670000|2024-11-10 11:04:30|53.93|53.63|53.94|53.64|53.95|53.65|53.93|53.63|10
1731236680000|2024-11-10 11:04:40|53.95|53.65|53.98|53.68|53.98|53.68|53.94|53.64|11
1731236690000|2024-11-10 11:04:50|53.97|53.67|53.97|53.67|53.97|53.67|53.96|53.66|5
1731236700000|2024-11-10 11:05:00|53.96|53.66|53.97|53.67|53.97|53.67|53.96|53.66|2
1731236710000|2024-11-10 11:05:10|53.96|53.66|53.92|53.62|53.97|53.67|53.92|53.62|6
1731236720000|2024-11-10 11:05:20|53.93|53.63|53.9|53.6|53.93|53.63|53.9|53.6|8
1731236730000|2024-11-10 11:05:30|53.91|53.61|53.96|53.66|53.96|53.66|53.91|53.61|12
1731236740000|2024-11-10 11:05:40|53.95|53.65|53.99|53.69|53.99|53.69|53.95|53.65|9
1731236750000|2024-11-10 11:05:50|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|8
1731236760000|2024-11-10 11:06:00|54|53.7|54.03|53.73|54.04|53.74|53.99|53.69|6
1731236770000|2024-11-10 11:06:10|54.04|53.74|54.03|53.73|54.04|53.74|54.02|53.72|12
1731236780000|2024-11-10 11:06:20|54.04|53.74|54.08|53.78|54.08|53.78|54.04|53.74|9
1731236790000|2024-11-10 11:06:30|54.07|53.77|54.09|53.79|54.09|53.79|54.07|53.77|2
1731236800000|2024-11-10 11:06:40|54.08|53.78|54.01|53.71|54.08|53.78|54.01|53.71|14
1731236810000|2024-11-10 11:06:50|54.02|53.72|54.06|53.76|54.06|53.76|54.02|53.72|7
1731236820000|2024-11-10 11:07:00|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|14
1731236830000|2024-11-10 11:07:10|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|5
1731236840000|2024-11-10 11:07:20|54.12|53.82|54.14|53.84|54.15|53.85|54.12|53.82|7
1731236850000|2024-11-10 11:07:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1731236860000|2024-11-10 11:07:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1731236870000|2024-11-10 11:07:50|54.14|53.84|54.09|53.79|54.14|53.84|54.08|53.78|8
1731236880000|2024-11-10 11:08:00|54.08|53.78|54.08|53.78|54.12|53.82|54.08|53.78|7
1731236890000|2024-11-10 11:08:10|54.07|53.77|54.03|53.73|54.08|53.78|54.03|53.73|13
1731236900000|2024-11-10 11:08:20|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|7
1731236920000|2024-11-10 11:08:40|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|5
1731236930000|2024-11-10 11:08:50|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|6
1731236940000|2024-11-10 11:09:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1731236950000|2024-11-10 11:09:10|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1731236960000|2024-11-10 11:09:20|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|3
1731236970000|2024-11-10 11:09:30|54.02|53.72|54.01|53.71|54.03|53.73|54.01|53.71|11
1731236980000|2024-11-10 11:09:40|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1731236990000|2024-11-10 11:09:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1731237010000|2024-11-10 11:10:10|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1731237020000|2024-11-10 11:10:20|54.01|53.71|53.96|53.66|54.01|53.71|53.96|53.66|3
1731237030000|2024-11-10 11:10:30|53.95|53.65|53.95|53.65|53.95|53.65|53.92|53.62|6
1731237040000|2024-11-10 11:10:40|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|4
1731237050000|2024-11-10 11:10:50|53.96|53.66|53.99|53.69|54|53.7|53.96|53.66|8
1731237060000|2024-11-10 11:11:00|54|53.7|53.98|53.68|54|53.7|53.98|53.68|9
1731237070000|2024-11-10 11:11:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|5
1731237080000|2024-11-10 11:11:20|53.98|53.68|53.94|53.64|53.98|53.68|53.94|53.64|4
1731237090000|2024-11-10 11:11:30|53.93|53.63|53.93|53.63|53.94|53.64|53.91|53.61|6
1731237100000|2024-11-10 11:11:40|53.94|53.64|53.95|53.65|53.95|53.65|53.93|53.63|6
1731237110000|2024-11-10 11:11:50|53.94|53.64|53.96|53.66|53.96|53.66|53.94|53.64|7
1731237120000|2024-11-10 11:12:00|53.95|53.65|53.94|53.64|53.96|53.66|53.94|53.64|4
1731237130000|2024-11-10 11:12:10|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|5
1731237140000|2024-11-10 11:12:20|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1731237150000|2024-11-10 11:12:30|53.95|53.65|53.97|53.67|53.97|53.67|53.95|53.65|13
1731237160000|2024-11-10 11:12:40|53.96|53.66|53.96|53.66|53.97|53.67|53.96|53.66|3
1731237190000|2024-11-10 11:13:10|53.95|53.65|53.94|53.64|53.96|53.66|53.93|53.63|14
1731237200000|2024-11-10 11:13:20|53.95|53.65|53.9|53.6|53.95|53.65|53.9|53.6|6
1731237210000|2024-11-10 11:13:30|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|3
1731237220000|2024-11-10 11:13:40|53.97|53.67|53.92|53.62|54.04|53.74|53.92|53.62|17
1731237230000|2024-11-10 11:13:50|53.93|53.63|54|53.7|54|53.7|53.93|53.63|18
1731237240000|2024-11-10 11:14:00|53.99|53.69|54|53.7|54.01|53.71|53.98|53.68|10
1731237250000|2024-11-10 11:14:10|53.99|53.69|53.94|53.64|53.99|53.69|53.94|53.64|6
1731237260000|2024-11-10 11:14:20|53.93|53.63|53.89|53.59|53.93|53.63|53.89|53.59|5
1731237270000|2024-11-10 11:14:30|53.88|53.58|53.82|53.52|53.88|53.58|53.82|53.52|7
1731237280000|2024-11-10 11:14:40|53.81|53.51|53.79|53.49|53.81|53.51|53.78|53.48|7
1731237290000|2024-11-10 11:14:50|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|11
1731237300000|2024-11-10 11:15:00|53.83|53.53|53.88|53.58|53.91|53.61|53.83|53.53|16
1731237310000|2024-11-10 11:15:10|53.87|53.57|53.89|53.59|53.9|53.6|53.85|53.55|16
1731237320000|2024-11-10 11:15:20|53.87|53.57|53.87|53.57|53.9|53.6|53.87|53.57|13
1731237330000|2024-11-10 11:15:30|53.86|53.56|53.86|53.56|53.86|53.56|53.85|53.55|5
1731237340000|2024-11-10 11:15:40|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1731237350000|2024-11-10 11:15:50|53.84|53.54|53.85|53.55|53.85|53.55|53.82|53.52|10
1731237360000|2024-11-10 11:16:00|53.86|53.56|53.87|53.57|53.89|53.59|53.85|53.55|8
1731237370000|2024-11-10 11:16:10|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|8
1731237380000|2024-11-10 11:16:20|53.83|53.53|53.84|53.54|53.85|53.55|53.83|53.53|8
1731237390000|2024-11-10 11:16:30|53.85|53.55|53.88|53.58|53.89|53.59|53.85|53.55|15
1731237400000|2024-11-10 11:16:40|53.87|53.57|53.88|53.58|53.89|53.59|53.86|53.56|20
1731237410000|2024-11-10 11:16:50|53.87|53.57|53.85|53.55|53.88|53.58|53.85|53.55|15
1731237420000|2024-11-10 11:17:00|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|13
1731237430000|2024-11-10 11:17:10|53.86|53.56|53.85|53.55|53.87|53.57|53.84|53.54|14
1731237440000|2024-11-10 11:17:20|53.84|53.54|53.83|53.53|53.84|53.54|53.82|53.52|10
1731237450000|2024-11-10 11:17:30|53.82|53.52|53.79|53.49|53.82|53.52|53.79|53.49|5
1731237460000|2024-11-10 11:17:40|53.8|53.5|53.81|53.51|53.82|53.52|53.8|53.5|8
1731237470000|2024-11-10 11:17:50|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|9
1731237480000|2024-11-10 11:18:00|53.81|53.51|53.86|53.56|53.87|53.57|53.81|53.51|10
1731237490000|2024-11-10 11:18:10|53.85|53.55|53.83|53.53|53.85|53.55|53.82|53.52|7
1731237500000|2024-11-10 11:18:20|53.82|53.52|53.83|53.53|53.84|53.54|53.82|53.52|10
1731237510000|2024-11-10 11:18:30|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1731237520000|2024-11-10 11:18:40|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1731237530000|2024-11-10 11:18:50|53.85|53.55|53.87|53.57|53.88|53.58|53.85|53.55|5
1731237540000|2024-11-10 11:19:00|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|6
1731237550000|2024-11-10 11:19:10|53.86|53.56|53.84|53.54|53.86|53.56|53.83|53.53|11
1731237560000|2024-11-10 11:19:20|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1731237570000|2024-11-10 11:19:30|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|6
1731237580000|2024-11-10 11:19:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1731237590000|2024-11-10 11:19:50|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1731237600000|2024-11-10 11:20:00|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|7
1731237610000|2024-11-10 11:20:10|53.85|53.55|53.86|53.56|53.86|53.56|53.84|53.54|8
1731237620000|2024-11-10 11:20:20|53.88|53.58|53.93|53.63|53.93|53.63|53.87|53.57|17
1731237630000|2024-11-10 11:20:30|53.94|53.64|53.95|53.65|53.95|53.65|53.94|53.64|6
1731237640000|2024-11-10 11:20:40|53.94|53.64|53.9|53.6|53.94|53.64|53.9|53.6|11
1731237650000|2024-11-10 11:20:50|53.89|53.59|53.86|53.56|53.9|53.6|53.86|53.56|6
1731237660000|2024-11-10 11:21:00|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|6
1731237670000|2024-11-10 11:21:10|53.85|53.55|53.82|53.52|53.85|53.55|53.82|53.52|6
1731237680000|2024-11-10 11:21:20|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|5
1731237690000|2024-11-10 11:21:30|53.82|53.52|53.82|53.52|53.83|53.53|53.81|53.51|11
1731237700000|2024-11-10 11:21:40|53.81|53.51|53.81|53.51|53.81|53.51|53.81|53.51|1
1731237710000|2024-11-10 11:21:50|53.82|53.52|53.75|53.45|53.82|53.52|53.75|53.45|9
1731237720000|2024-11-10 11:22:00|53.74|53.44|53.71|53.41|53.74|53.44|53.71|53.41|6
1731237730000|2024-11-10 11:22:10|53.72|53.42|53.67|53.37|53.72|53.42|53.65|53.35|10
1731237740000|2024-11-10 11:22:20|53.66|53.36|53.71|53.41|53.72|53.42|53.66|53.36|15
1731237750000|2024-11-10 11:22:30|53.7|53.4|53.73|53.43|53.75|53.45|53.7|53.4|11
1731237760000|2024-11-10 11:22:40|53.74|53.44|53.74|53.44|53.76|53.46|53.73|53.43|9
1731237770000|2024-11-10 11:22:50|53.75|53.45|53.79|53.49|53.79|53.49|53.74|53.44|7
1731237780000|2024-11-10 11:23:00|53.8|53.5|53.85|53.55|53.85|53.55|53.8|53.5|5
1731237790000|2024-11-10 11:23:10|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1731237800000|2024-11-10 11:23:20|53.84|53.54|53.83|53.53|53.84|53.54|53.82|53.52|4
1731237810000|2024-11-10 11:23:30|53.82|53.52|53.83|53.53|53.84|53.54|53.82|53.52|4
1731237830000|2024-11-10 11:23:50|53.82|53.52|53.79|53.49|53.82|53.52|53.78|53.48|7
1731237840000|2024-11-10 11:24:00|53.8|53.5|53.81|53.51|53.82|53.52|53.79|53.49|10
1731237850000|2024-11-10 11:24:10|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|9
1731237860000|2024-11-10 11:24:20|53.81|53.51|53.79|53.49|53.81|53.51|53.78|53.48|11
1731237870000|2024-11-10 11:24:30|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|10
1731237880000|2024-11-10 11:24:40|53.76|53.46|53.75|53.45|53.76|53.46|53.73|53.43|9
1731237890000|2024-11-10 11:24:50|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|3
1731237900000|2024-11-10 11:25:00|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1731237920000|2024-11-10 11:25:20|53.7|53.4|53.67|53.37|53.7|53.4|53.66|53.36|9
1731237930000|2024-11-10 11:25:30|53.66|53.36|53.7|53.4|53.71|53.41|53.66|53.36|15
1731237940000|2024-11-10 11:25:40|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1731237950000|2024-11-10 11:25:50|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1731237960000|2024-11-10 11:26:00|53.69|53.39|53.71|53.41|53.71|53.41|53.68|53.38|7
1731237970000|2024-11-10 11:26:10|53.7|53.4|53.74|53.44|53.74|53.44|53.69|53.39|11
1731237980000|2024-11-10 11:26:20|53.75|53.45|53.73|53.43|53.75|53.45|53.72|53.42|5
1731237990000|2024-11-10 11:26:30|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|10
1731238000000|2024-11-10 11:26:40|53.74|53.44|53.76|53.46|53.77|53.47|53.74|53.44|6
1731238010000|2024-11-10 11:26:50|53.77|53.47|53.75|53.45|53.77|53.47|53.74|53.44|9
1731238020000|2024-11-10 11:27:00|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|4
1731238030000|2024-11-10 11:27:10|53.74|53.44|53.76|53.46|53.76|53.46|53.73|53.43|9
1731238040000|2024-11-10 11:27:20|53.75|53.45|53.74|53.44|53.76|53.46|53.74|53.44|6
1731238050000|2024-11-10 11:27:30|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|15
1731238060000|2024-11-10 11:27:40|53.76|53.46|53.76|53.46|53.76|53.46|53.76|53.46|1
1731238070000|2024-11-10 11:27:50|53.77|53.47|53.75|53.45|53.77|53.47|53.74|53.44|7
1731238080000|2024-11-10 11:28:00|53.74|53.44|53.76|53.46|53.76|53.46|53.74|53.44|3
1731238090000|2024-11-10 11:28:10|53.75|53.45|53.75|53.45|53.76|53.46|53.75|53.45|5
1731238100000|2024-11-10 11:28:20|53.76|53.46|53.77|53.47|53.77|53.47|53.75|53.45|6
1731238110000|2024-11-10 11:28:30|53.76|53.46|53.76|53.46|53.77|53.47|53.76|53.46|3
1731238120000|2024-11-10 11:28:40|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|7
1731238130000|2024-11-10 11:28:50|53.74|53.44|53.73|53.43|53.75|53.45|53.73|53.43|6
1731238140000|2024-11-10 11:29:00|53.74|53.44|53.75|53.45|53.75|53.45|53.74|53.44|2
1731238150000|2024-11-10 11:29:10|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|6
1731238160000|2024-11-10 11:29:20|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1731238170000|2024-11-10 11:29:30|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|3
1731238180000|2024-11-10 11:29:40|53.72|53.42|53.71|53.41|53.72|53.42|53.69|53.39|9
1731238190000|2024-11-10 11:29:50|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1731238200000|2024-11-10 11:30:00|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|11
1731238210000|2024-11-10 11:30:10|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|7
1731238220000|2024-11-10 11:30:20|53.75|53.45|53.77|53.47|53.77|53.47|53.74|53.44|5
1731238230000|2024-11-10 11:30:30|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|5
1731238240000|2024-11-10 11:30:40|53.77|53.47|53.83|53.53|53.83|53.53|53.77|53.47|8
1731238250000|2024-11-10 11:30:50|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|15
1731238260000|2024-11-10 11:31:00|53.79|53.49|53.82|53.52|53.83|53.53|53.79|53.49|8
1731238270000|2024-11-10 11:31:10|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|6
1731238280000|2024-11-10 11:31:20|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|5
1731238290000|2024-11-10 11:31:30|53.87|53.57|53.93|53.63|53.93|53.63|53.86|53.56|10
1731238300000|2024-11-10 11:31:40|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1731238310000|2024-11-10 11:31:50|53.93|53.63|53.9|53.6|53.94|53.64|53.89|53.59|7
1731238320000|2024-11-10 11:32:00|53.91|53.61|53.96|53.66|53.97|53.67|53.91|53.61|8
1731238330000|2024-11-10 11:32:10|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|5
1731238340000|2024-11-10 11:32:20|53.98|53.68|53.99|53.69|54.01|53.71|53.97|53.67|9
1731238350000|2024-11-10 11:32:30|53.98|53.68|54.05|53.75|54.05|53.75|53.98|53.68|6
1731238360000|2024-11-10 11:32:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1731238370000|2024-11-10 11:32:50|54.04|53.74|54.01|53.71|54.05|53.75|54.01|53.71|6
1731238380000|2024-11-10 11:33:00|54.03|53.73|54.06|53.76|54.07|53.77|54.02|53.72|11
1731238390000|2024-11-10 11:33:10|54.07|53.77|54.13|53.83|54.14|53.84|54.07|53.77|11
1731238400000|2024-11-10 11:33:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731238410000|2024-11-10 11:33:30|54.15|53.85|54.17|53.87|54.17|53.87|54.14|53.84|8
1731238420000|2024-11-10 11:33:40|54.16|53.86|54.15|53.85|54.17|53.87|54.15|53.85|6
1731238430000|2024-11-10 11:33:50|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|4
1731238440000|2024-11-10 11:34:00|54.12|53.82|54.12|53.82|54.13|53.83|54.11|53.81|7
1731238450000|2024-11-10 11:34:10|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|5
1731238470000|2024-11-10 11:34:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1731238480000|2024-11-10 11:34:40|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1731238510000|2024-11-10 11:35:10|54.18|53.88|54.21|53.91|54.21|53.91|54.18|53.88|3
1731238520000|2024-11-10 11:35:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|6
1731238530000|2024-11-10 11:35:30|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|9
1731238540000|2024-11-10 11:35:40|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|4
1731238550000|2024-11-10 11:35:50|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1731238560000|2024-11-10 11:36:00|54.23|53.93|54.18|53.88|54.23|53.93|54.17|53.87|10
1731238570000|2024-11-10 11:36:10|54.17|53.87|54.22|53.92|54.23|53.93|54.17|53.87|8
1731238580000|2024-11-10 11:36:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731238590000|2024-11-10 11:36:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1731238600000|2024-11-10 11:36:40|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1731238610000|2024-11-10 11:36:50|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|4
1731238620000|2024-11-10 11:37:00|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|3
1731238630000|2024-11-10 11:37:10|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|7
1731238640000|2024-11-10 11:37:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1731238650000|2024-11-10 11:37:30|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|5
1731238660000|2024-11-10 11:37:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|14
1731238670000|2024-11-10 11:37:50|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1731238680000|2024-11-10 11:38:00|54.25|53.95|54.23|53.93|54.25|53.95|54.22|53.92|5
1731238690000|2024-11-10 11:38:10|54.22|53.92|54.24|53.94|54.26|53.96|54.22|53.92|11
1731238700000|2024-11-10 11:38:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|4
1731238710000|2024-11-10 11:38:30|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1731238720000|2024-11-10 11:38:40|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1731238730000|2024-11-10 11:38:50|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1731238740000|2024-11-10 11:39:00|54.28|53.98|54.34|54.04|54.34|54.04|54.28|53.98|9
1731238750000|2024-11-10 11:39:10|54.33|54.03|54.32|54.02|54.35|54.05|54.32|54.02|10
1731238760000|2024-11-10 11:39:20|54.31|54.01|54.28|53.98|54.32|54.02|54.28|53.98|15
1731238770000|2024-11-10 11:39:30|54.27|53.97|54.25|53.95|54.27|53.97|54.23|53.93|7
1731238780000|2024-11-10 11:39:40|54.24|53.94|54.23|53.93|54.24|53.94|54.21|53.91|10
1731238790000|2024-11-10 11:39:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|8
1731238800000|2024-11-10 11:40:00|54.24|53.94|54.26|53.96|54.27|53.97|54.24|53.94|11
1731238810000|2024-11-10 11:40:10|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731238820000|2024-11-10 11:40:20|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|9
1731238830000|2024-11-10 11:40:30|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|7
1731238840000|2024-11-10 11:40:40|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|6
1731238850000|2024-11-10 11:40:50|54.24|53.94|54.26|53.96|54.26|53.96|54.23|53.93|9
1731238860000|2024-11-10 11:41:00|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|8
1731238870000|2024-11-10 11:41:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731238880000|2024-11-10 11:41:20|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|10
1731238890000|2024-11-10 11:41:30|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|4
1731238900000|2024-11-10 11:41:40|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1731238910000|2024-11-10 11:41:50|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|7
1731238920000|2024-11-10 11:42:00|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1731238930000|2024-11-10 11:42:10|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|6
1731238940000|2024-11-10 11:42:20|54.15|53.85|54.2|53.9|54.23|53.93|54.15|53.85|11
1731238950000|2024-11-10 11:42:30|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|5
1731238960000|2024-11-10 11:42:40|54.24|53.94|54.26|53.96|54.27|53.97|54.24|53.94|9
1731238970000|2024-11-10 11:42:50|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|7
1731238980000|2024-11-10 11:43:00|54.26|53.96|54.23|53.93|54.26|53.96|54.23|53.93|6
1731238990000|2024-11-10 11:43:10|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731239000000|2024-11-10 11:43:20|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|10
1731239010000|2024-11-10 11:43:30|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|5
1731239020000|2024-11-10 11:43:40|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731239030000|2024-11-10 11:43:50|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|5
1731239060000|2024-11-10 11:44:20|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|5
1731239070000|2024-11-10 11:44:30|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|5
1731239080000|2024-11-10 11:44:40|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1731239090000|2024-11-10 11:44:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1731239100000|2024-11-10 11:45:00|54.22|53.92|54.14|53.84|54.22|53.92|54.13|53.83|8
1731239110000|2024-11-10 11:45:10|54.13|53.83|54.15|53.85|54.15|53.85|54.11|53.81|9
1731239120000|2024-11-10 11:45:20|54.16|53.86|54.16|53.86|54.18|53.88|54.15|53.85|9
1731239130000|2024-11-10 11:45:30|54.17|53.87|54.21|53.91|54.21|53.91|54.16|53.86|6
1731239140000|2024-11-10 11:45:40|54.22|53.92|54.22|53.92|54.22|53.92|54.2|53.9|7
1731239160000|2024-11-10 11:46:00|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|9
1731239170000|2024-11-10 11:46:10|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|10
1731239180000|2024-11-10 11:46:20|54.21|53.91|54.22|53.92|54.22|53.92|54.21|53.91|2
1731239190000|2024-11-10 11:46:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1731239210000|2024-11-10 11:46:50|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731239220000|2024-11-10 11:47:00|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731239240000|2024-11-10 11:47:20|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731239250000|2024-11-10 11:47:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731239270000|2024-11-10 11:47:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1731239280000|2024-11-10 11:48:00|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|8
1731239290000|2024-11-10 11:48:10|54.24|53.94|54.21|53.91|54.24|53.94|54.2|53.9|10
1731239300000|2024-11-10 11:48:20|54.22|53.92|54.28|53.98|54.3|54|54.21|53.91|12
1731239310000|2024-11-10 11:48:30|54.27|53.97|54.26|53.96|54.28|53.98|54.23|53.93|14
1731239320000|2024-11-10 11:48:40|54.25|53.95|54.2|53.9|54.25|53.95|54.2|53.9|10
1731239330000|2024-11-10 11:48:50|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|12
1731239340000|2024-11-10 11:49:00|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|15
1731239350000|2024-11-10 11:49:10|54.22|53.92|54.22|53.92|54.23|53.93|54.22|53.92|3
1731239360000|2024-11-10 11:49:20|54.23|53.93|54.21|53.91|54.23|53.93|54.2|53.9|13
1731239370000|2024-11-10 11:49:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|4
1731239380000|2024-11-10 11:49:40|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1731239390000|2024-11-10 11:49:50|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1731239400000|2024-11-10 11:50:00|54.22|53.92|54.22|53.92|54.22|53.92|54.21|53.91|3
1731239410000|2024-11-10 11:50:10|54.23|53.93|54.2|53.9|54.24|53.94|54.18|53.88|14
1731239420000|2024-11-10 11:50:20|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|7
1731239430000|2024-11-10 11:50:30|54.22|53.92|54.22|53.92|54.25|53.95|54.22|53.92|6
1731239440000|2024-11-10 11:50:40|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|6
1731239450000|2024-11-10 11:50:50|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731239460000|2024-11-10 11:51:00|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|10
1731239470000|2024-11-10 11:51:10|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1731239480000|2024-11-10 11:51:20|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1731239490000|2024-11-10 11:51:30|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1731239500000|2024-11-10 11:51:40|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1731239510000|2024-11-10 11:51:50|54.2|53.9|54.17|53.87|54.2|53.9|54.15|53.85|5
1731239520000|2024-11-10 11:52:00|54.18|53.88|54.2|53.9|54.22|53.92|54.18|53.88|9
1731239530000|2024-11-10 11:52:10|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731239540000|2024-11-10 11:52:20|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|7
1731239550000|2024-11-10 11:52:30|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|9
1731239560000|2024-11-10 11:52:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|10
1731239570000|2024-11-10 11:52:50|54.21|53.91|54.21|53.91|54.21|53.91|54.21|53.91|1
1731239580000|2024-11-10 11:53:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1731239590000|2024-11-10 11:53:10|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|4
1731239600000|2024-11-10 11:53:20|54.22|53.92|54.24|53.94|54.25|53.95|54.21|53.91|13
1731239610000|2024-11-10 11:53:30|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|7
1731239620000|2024-11-10 11:53:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731239630000|2024-11-10 11:53:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|6
1731239640000|2024-11-10 11:54:00|54.21|53.91|54.18|53.88|54.21|53.91|54.16|53.86|10
1731239650000|2024-11-10 11:54:10|54.19|53.89|54.18|53.88|54.19|53.89|54.17|53.87|10
1731239660000|2024-11-10 11:54:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1731239670000|2024-11-10 11:54:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731239680000|2024-11-10 11:54:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731239690000|2024-11-10 11:54:50|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1731239710000|2024-11-10 11:55:10|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1731239720000|2024-11-10 11:55:20|54.17|53.87|54.19|53.89|54.2|53.9|54.17|53.87|7
1731239730000|2024-11-10 11:55:30|54.2|53.9|54.2|53.9|54.21|53.91|54.19|53.89|7
1731239740000|2024-11-10 11:55:40|54.19|53.89|54.21|53.91|54.21|53.91|54.17|53.87|8
1731239750000|2024-11-10 11:55:50|54.22|53.92|54.19|53.89|54.23|53.93|54.18|53.88|11
1731239760000|2024-11-10 11:56:00|54.18|53.88|54.2|53.9|54.21|53.91|54.18|53.88|11
1731239770000|2024-11-10 11:56:10|54.19|53.89|54.16|53.86|54.2|53.9|54.16|53.86|15
1731239780000|2024-11-10 11:56:20|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|12
1731239790000|2024-11-10 11:56:30|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|13
1731239800000|2024-11-10 11:56:40|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|6
1731239810000|2024-11-10 11:56:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731239830000|2024-11-10 11:57:10|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731239840000|2024-11-10 11:57:20|54.2|53.9|54.2|53.9|54.21|53.91|54.2|53.9|3
1731239850000|2024-11-10 11:57:30|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|5
1731239860000|2024-11-10 11:57:40|54.22|53.92|54.23|53.93|54.24|53.94|54.21|53.91|12
1731239870000|2024-11-10 11:57:50|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|8
1731239880000|2024-11-10 11:58:00|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|5
1731239890000|2024-11-10 11:58:10|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1731239900000|2024-11-10 11:58:20|54.18|53.88|54.23|53.93|54.26|53.96|54.18|53.88|12
1731239910000|2024-11-10 11:58:30|54.22|53.92|54.22|53.92|54.24|53.94|54.22|53.92|7
1731239920000|2024-11-10 11:58:40|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|17
1731239930000|2024-11-10 11:58:50|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|16
1731239940000|2024-11-10 11:59:00|54.18|53.88|54.21|53.91|54.21|53.91|54.18|53.88|14
1731239950000|2024-11-10 11:59:10|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|7
1731239960000|2024-11-10 11:59:20|54.2|53.9|54.19|53.89|54.2|53.9|54.17|53.87|10
1731239970000|2024-11-10 11:59:30|54.2|53.9|54.16|53.86|54.2|53.9|54.16|53.86|5
1731239980000|2024-11-10 11:59:40|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|8
1731239990000|2024-11-10 11:59:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1731240000000|2024-11-10 12:00:00|54.13|53.83|54.17|53.87|54.19|53.89|54.12|53.82|11
1731240010000|2024-11-10 12:00:10|54.18|53.88|54.21|53.91|54.22|53.92|54.18|53.88|14
1731240020000|2024-11-10 12:00:20|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|7
1731240030000|2024-11-10 12:00:30|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|4
1731240040000|2024-11-10 12:00:40|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|9
1731240050000|2024-11-10 12:00:50|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|5
1731240060000|2024-11-10 12:01:00|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|4
1731240070000|2024-11-10 12:01:10|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|14
1731240080000|2024-11-10 12:01:20|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|12
1731240090000|2024-11-10 12:01:30|54.28|53.98|54.26|53.96|54.29|53.99|54.26|53.96|20
1731240100000|2024-11-10 12:01:40|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1731240110000|2024-11-10 12:01:50|54.27|53.97|54.27|53.97|54.27|53.97|54.25|53.95|10
1731240120000|2024-11-10 12:02:00|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|6
1731240130000|2024-11-10 12:02:10|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1731240140000|2024-11-10 12:02:20|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|5
1731240150000|2024-11-10 12:02:30|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|7
1731240160000|2024-11-10 12:02:40|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|11
1731240170000|2024-11-10 12:02:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|4
1731240180000|2024-11-10 12:03:00|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|4
1731240190000|2024-11-10 12:03:10|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|10
1731240200000|2024-11-10 12:03:20|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|8
1731240210000|2024-11-10 12:03:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1731240220000|2024-11-10 12:03:40|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|6
1731240230000|2024-11-10 12:03:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|14
1731240240000|2024-11-10 12:04:00|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|15
1731240250000|2024-11-10 12:04:10|54.26|53.96|54.26|53.96|54.27|53.97|54.25|53.95|9
1731240260000|2024-11-10 12:04:20|54.25|53.95|54.24|53.94|54.27|53.97|54.24|53.94|10
1731240270000|2024-11-10 12:04:30|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|8
1731240280000|2024-11-10 12:04:40|54.25|53.95|54.26|53.96|54.27|53.97|54.25|53.95|14
1731240290000|2024-11-10 12:04:50|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|7
1731240300000|2024-11-10 12:05:00|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|12
1731240310000|2024-11-10 12:05:10|54.24|53.94|54.25|53.95|54.27|53.97|54.24|53.94|15
1731240320000|2024-11-10 12:05:20|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|13
1731240330000|2024-11-10 12:05:30|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|8
1731240340000|2024-11-10 12:05:40|54.2|53.9|54.25|53.95|54.25|53.95|54.19|53.89|15
1731240350000|2024-11-10 12:05:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|6
1731240360000|2024-11-10 12:06:00|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1731240370000|2024-11-10 12:06:10|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|14
1731240380000|2024-11-10 12:06:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|16
1731240390000|2024-11-10 12:06:30|54.32|54.02|54.27|53.97|54.32|54.02|54.27|53.97|12
1731240400000|2024-11-10 12:06:40|54.26|53.96|54.26|53.96|54.3|54|54.26|53.96|14
1731240410000|2024-11-10 12:06:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731240420000|2024-11-10 12:07:00|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731240430000|2024-11-10 12:07:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1731240440000|2024-11-10 12:07:20|54.24|53.94|54.25|53.95|54.25|53.95|54.23|53.93|6
1731240450000|2024-11-10 12:07:30|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|3
1731240460000|2024-11-10 12:07:40|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|8
1731240470000|2024-11-10 12:07:50|54.23|53.93|54.23|53.93|54.25|53.95|54.23|53.93|9
1731240480000|2024-11-10 12:08:00|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1731240490000|2024-11-10 12:08:10|54.24|53.94|54.22|53.92|54.24|53.94|54.21|53.91|5
1731240500000|2024-11-10 12:08:20|54.23|53.93|54.24|53.94|54.25|53.95|54.23|53.93|10
1731240510000|2024-11-10 12:08:30|54.25|53.95|54.13|53.83|54.25|53.95|54.13|53.83|11
1731240520000|2024-11-10 12:08:40|54.11|53.81|54.11|53.81|54.14|53.84|54.1|53.8|7
1731240530000|2024-11-10 12:08:50|54.1|53.8|54.03|53.73|54.11|53.81|54.03|53.73|9
1731240540000|2024-11-10 12:09:00|54.04|53.74|54.1|53.8|54.11|53.81|54.04|53.74|12
1731240550000|2024-11-10 12:09:10|54.08|53.78|54.02|53.72|54.08|53.78|54.02|53.72|10
1731240560000|2024-11-10 12:09:20|54.01|53.71|53.96|53.66|54.01|53.71|53.96|53.66|12
1731240570000|2024-11-10 12:09:30|53.95|53.65|53.91|53.61|53.95|53.65|53.91|53.61|10
1731240580000|2024-11-10 12:09:40|53.9|53.6|53.93|53.63|53.93|53.63|53.86|53.56|19
1731240590000|2024-11-10 12:09:50|53.94|53.64|53.99|53.69|53.99|53.69|53.94|53.64|11
1731240600000|2024-11-10 12:10:00|53.98|53.68|54|53.7|54.01|53.71|53.97|53.67|12
1731240610000|2024-11-10 12:10:10|54.01|53.71|53.98|53.68|54.02|53.72|53.98|53.68|12
1731240620000|2024-11-10 12:10:20|53.97|53.67|53.95|53.65|53.97|53.67|53.93|53.63|12
1731240630000|2024-11-10 12:10:30|53.96|53.66|53.97|53.67|54.01|53.71|53.96|53.66|15
1731240640000|2024-11-10 12:10:40|53.96|53.66|53.93|53.63|53.96|53.66|53.93|53.63|18
1731240650000|2024-11-10 12:10:50|53.94|53.64|53.92|53.62|53.94|53.64|53.92|53.62|9
1731240660000|2024-11-10 12:11:00|53.93|53.63|53.92|53.62|53.93|53.63|53.92|53.62|4
1731240670000|2024-11-10 12:11:10|53.91|53.61|53.87|53.57|53.91|53.61|53.84|53.54|19
1731240680000|2024-11-10 12:11:20|53.86|53.56|53.85|53.55|53.87|53.57|53.83|53.53|15
1731240690000|2024-11-10 12:11:30|53.86|53.56|53.91|53.61|53.91|53.61|53.86|53.56|12
1731240700000|2024-11-10 12:11:40|53.92|53.62|53.94|53.64|53.96|53.66|53.91|53.61|13
1731240710000|2024-11-10 12:11:50|53.95|53.65|54.04|53.74|54.04|53.74|53.95|53.65|12
1731240720000|2024-11-10 12:12:00|54.03|53.73|54.05|53.75|54.08|53.78|54.03|53.73|13
1731240730000|2024-11-10 12:12:10|54.06|53.76|54.02|53.72|54.06|53.76|54.01|53.71|12
1731240740000|2024-11-10 12:12:20|54.01|53.71|53.99|53.69|54.02|53.72|53.98|53.68|19
1731240750000|2024-11-10 12:12:30|54|53.7|53.97|53.67|54.02|53.72|53.97|53.67|11
1731240760000|2024-11-10 12:12:40|53.96|53.66|53.98|53.68|53.98|53.68|53.96|53.66|5
1731240770000|2024-11-10 12:12:50|53.99|53.69|53.97|53.67|54.01|53.71|53.96|53.66|12
1731240780000|2024-11-10 12:13:00|53.96|53.66|54.02|53.72|54.03|53.73|53.95|53.65|15
1731240790000|2024-11-10 12:13:10|54.03|53.73|54|53.7|54.04|53.74|54|53.7|9
1731240800000|2024-11-10 12:13:20|54.02|53.72|54.04|53.74|54.04|53.74|54.01|53.71|9
1731240810000|2024-11-10 12:13:30|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|7
1731240820000|2024-11-10 12:13:40|54.02|53.72|53.94|53.64|54.03|53.73|53.94|53.64|13
1731240830000|2024-11-10 12:13:50|53.95|53.65|53.93|53.63|53.96|53.66|53.93|53.63|17
1731240840000|2024-11-10 12:14:00|53.92|53.62|53.97|53.67|53.97|53.67|53.92|53.62|12
1731240850000|2024-11-10 12:14:10|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|8
1731240860000|2024-11-10 12:14:20|53.94|53.64|53.92|53.62|53.95|53.65|53.92|53.62|7
1731240870000|2024-11-10 12:14:30|53.91|53.61|53.94|53.64|53.94|53.64|53.91|53.61|8
1731240880000|2024-11-10 12:14:40|53.95|53.65|53.94|53.64|53.95|53.65|53.92|53.62|10
1731240890000|2024-11-10 12:14:50|53.95|53.65|53.93|53.63|53.95|53.65|53.92|53.62|11
1731240900000|2024-11-10 12:15:00|53.92|53.62|53.94|53.64|53.95|53.65|53.91|53.61|10
1731240910000|2024-11-10 12:15:10|53.95|53.65|53.85|53.55|53.95|53.65|53.85|53.55|15
1731240920000|2024-11-10 12:15:20|53.84|53.54|53.84|53.54|53.86|53.56|53.83|53.53|10
1731240930000|2024-11-10 12:15:30|53.83|53.53|53.83|53.53|53.86|53.56|53.83|53.53|10
1731240940000|2024-11-10 12:15:40|53.84|53.54|53.95|53.65|53.95|53.65|53.84|53.54|12
1731240950000|2024-11-10 12:15:50|53.94|53.64|54.04|53.74|54.06|53.76|53.93|53.63|17
1731240960000|2024-11-10 12:16:00|54.05|53.75|54.23|53.93|54.23|53.93|54.05|53.75|17
1731240970000|2024-11-10 12:16:10|54.22|53.92|54.3|54|54.3|54|54.22|53.92|20
1731240980000|2024-11-10 12:16:20|54.31|54.01|54.33|54.03|54.37|54.07|54.3|54|18
1731240990000|2024-11-10 12:16:30|54.32|54.02|54.42|54.12|54.43|54.13|54.32|54.02|16
1731241000000|2024-11-10 12:16:40|54.43|54.13|54.5|54.2|54.51|54.21|54.42|54.12|20
1731241010000|2024-11-10 12:16:50|54.51|54.21|54.52|54.22|54.53|54.23|54.5|54.2|8
1731241020000|2024-11-10 12:17:00|54.51|54.21|54.52|54.22|54.53|54.23|54.49|54.19|12
1731241030000|2024-11-10 12:17:10|54.51|54.21|54.62|54.32|54.62|54.32|54.51|54.21|11
1731241040000|2024-11-10 12:17:20|54.64|54.34|54.56|54.26|54.65|54.35|54.53|54.23|14
1731241050000|2024-11-10 12:17:30|54.57|54.27|54.56|54.26|54.57|54.27|54.53|54.23|12
1731241060000|2024-11-10 12:17:40|54.55|54.25|54.52|54.22|54.57|54.27|54.51|54.21|15
1731241070000|2024-11-10 12:17:50|54.54|54.24|54.54|54.24|54.58|54.28|54.53|54.23|9
1731241080000|2024-11-10 12:18:00|54.53|54.23|54.56|54.26|54.56|54.26|54.52|54.22|6
1731241090000|2024-11-10 12:18:10|54.57|54.27|54.82|54.52|54.83|54.53|54.57|54.27|26
1731241100000|2024-11-10 12:18:20|54.83|54.53|54.73|54.43|54.83|54.53|54.72|54.42|21
1731241110000|2024-11-10 12:18:30|54.72|54.42|54.73|54.43|54.76|54.46|54.72|54.42|12
1731241120000|2024-11-10 12:18:40|54.72|54.42|54.63|54.33|54.73|54.43|54.63|54.33|13
1731241130000|2024-11-10 12:18:50|54.64|54.34|54.7|54.4|54.7|54.4|54.64|54.34|15
1731241140000|2024-11-10 12:19:00|54.69|54.39|54.61|54.31|54.69|54.39|54.61|54.31|12
1731241150000|2024-11-10 12:19:10|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|10
1731241160000|2024-11-10 12:19:20|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|9
1731241170000|2024-11-10 12:19:30|54.6|54.3|54.54|54.24|54.61|54.31|54.54|54.24|12
1731241180000|2024-11-10 12:19:40|54.53|54.23|54.58|54.28|54.59|54.29|54.51|54.21|15
1731241190000|2024-11-10 12:19:50|54.59|54.29|54.62|54.32|54.63|54.33|54.59|54.29|8
1731241200000|2024-11-10 12:20:00|54.64|54.34|54.52|54.22|54.64|54.34|54.47|54.17|18
1731241210000|2024-11-10 12:20:10|54.51|54.21|54.42|54.12|54.51|54.21|54.41|54.11|11
1731241220000|2024-11-10 12:20:20|54.41|54.11|54.41|54.11|54.43|54.13|54.4|54.1|16
1731241230000|2024-11-10 12:20:30|54.4|54.1|54.36|54.06|54.44|54.14|54.36|54.06|17
1731241240000|2024-11-10 12:20:40|54.35|54.05|54.3|54|54.35|54.05|54.3|54|8
1731241250000|2024-11-10 12:20:50|54.29|53.99|54.28|53.98|54.29|53.99|54.26|53.96|9
1731241260000|2024-11-10 12:21:00|54.27|53.97|54.23|53.93|54.29|53.99|54.23|53.93|24
1731241270000|2024-11-10 12:21:10|54.22|53.92|54.26|53.96|54.26|53.96|54.2|53.9|11
1731241280000|2024-11-10 12:21:20|54.28|53.98|54.26|53.96|54.32|54.02|54.26|53.96|13
1731241290000|2024-11-10 12:21:30|54.25|53.95|54.18|53.88|54.26|53.96|54.18|53.88|21
1731241300000|2024-11-10 12:21:40|54.17|53.87|54.15|53.85|54.17|53.87|54.13|53.83|11
1731241310000|2024-11-10 12:21:50|54.16|53.86|54.22|53.92|54.24|53.94|54.14|53.84|16
1731241320000|2024-11-10 12:22:00|54.23|53.93|54.3|54|54.3|54|54.22|53.92|13
1731241330000|2024-11-10 12:22:10|54.31|54.01|54.41|54.11|54.43|54.13|54.31|54.01|15
1731241340000|2024-11-10 12:22:20|54.4|54.1|54.4|54.1|54.42|54.12|54.4|54.1|13
1731241350000|2024-11-10 12:22:30|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|10
1731241360000|2024-11-10 12:22:40|54.4|54.1|54.43|54.13|54.43|54.13|54.37|54.07|12
1731241370000|2024-11-10 12:22:50|54.44|54.14|54.39|54.09|54.44|54.14|54.39|54.09|10
1731241380000|2024-11-10 12:23:00|54.37|54.07|54.4|54.1|54.41|54.11|54.37|54.07|15
1731241390000|2024-11-10 12:23:10|54.41|54.11|54.34|54.04|54.41|54.11|54.32|54.02|13
1731241400000|2024-11-10 12:23:20|54.35|54.05|54.31|54.01|54.35|54.05|54.31|54.01|7
1731241410000|2024-11-10 12:23:30|54.3|54|54.31|54.01|54.33|54.03|54.3|54|6
1731241420000|2024-11-10 12:23:40|54.3|54|54.32|54.02|54.32|54.02|54.27|53.97|11
1731241430000|2024-11-10 12:23:50|54.33|54.03|54.36|54.06|54.37|54.07|54.33|54.03|9
1731241440000|2024-11-10 12:24:00|54.37|54.07|54.41|54.11|54.42|54.12|54.37|54.07|18
1731241450000|2024-11-10 12:24:10|54.4|54.1|54.5|54.2|54.5|54.2|54.38|54.08|14
1731241460000|2024-11-10 12:24:20|54.49|54.19|54.47|54.17|54.51|54.21|54.45|54.15|18
1731241470000|2024-11-10 12:24:30|54.48|54.18|54.49|54.19|54.51|54.21|54.47|54.17|11
1731241480000|2024-11-10 12:24:40|54.5|54.2|54.48|54.18|54.52|54.22|54.48|54.18|9
1731241490000|2024-11-10 12:24:50|54.49|54.19|54.52|54.22|54.52|54.22|54.48|54.18|9
1731241500000|2024-11-10 12:25:00|54.51|54.21|54.44|54.14|54.52|54.22|54.44|54.14|8
1731241510000|2024-11-10 12:25:10|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|5
1731241520000|2024-11-10 12:25:20|54.43|54.13|54.44|54.14|54.45|54.15|54.43|54.13|6
1731241530000|2024-11-10 12:25:30|54.45|54.15|54.38|54.08|54.45|54.15|54.37|54.07|10
1731241540000|2024-11-10 12:25:40|54.37|54.07|54.32|54.02|54.37|54.07|54.31|54.01|9
1731241550000|2024-11-10 12:25:50|54.3|54|54.33|54.03|54.34|54.04|54.3|54|10
1731241560000|2024-11-10 12:26:00|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|3
1731241570000|2024-11-10 12:26:10|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|6
1731241580000|2024-11-10 12:26:20|54.36|54.06|54.42|54.12|54.42|54.12|54.36|54.06|16
1731241590000|2024-11-10 12:26:30|54.41|54.11|54.52|54.22|54.52|54.22|54.41|54.11|13
1731241600000|2024-11-10 12:26:40|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|4
1731241610000|2024-11-10 12:26:50|54.56|54.26|54.52|54.22|54.56|54.26|54.52|54.22|9
1731241620000|2024-11-10 12:27:00|54.53|54.23|54.51|54.21|54.54|54.24|54.5|54.2|14
1731241630000|2024-11-10 12:27:10|54.5|54.2|54.42|54.12|54.51|54.21|54.42|54.12|8
1731241640000|2024-11-10 12:27:20|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|16
1731241650000|2024-11-10 12:27:30|54.39|54.09|54.44|54.14|54.45|54.15|54.39|54.09|13
1731241660000|2024-11-10 12:27:40|54.43|54.13|54.49|54.19|54.49|54.19|54.43|54.13|9
1731241670000|2024-11-10 12:27:50|54.51|54.21|54.53|54.23|54.54|54.24|54.5|54.2|11
1731241680000|2024-11-10 12:28:00|54.52|54.22|54.64|54.34|54.64|54.34|54.47|54.17|18
1731241690000|2024-11-10 12:28:10|54.63|54.33|54.73|54.43|54.76|54.46|54.63|54.33|29
1731241700000|2024-11-10 12:28:20|54.72|54.42|54.65|54.35|54.72|54.42|54.64|54.34|15
1731241710000|2024-11-10 12:28:30|54.64|54.34|54.47|54.17|54.64|54.34|54.47|54.17|15
1731241720000|2024-11-10 12:28:40|54.46|54.16|54.52|54.22|54.53|54.23|54.46|54.16|13
1731241730000|2024-11-10 12:28:50|54.54|54.24|54.54|54.24|54.57|54.27|54.52|54.22|14
1731241740000|2024-11-10 12:29:00|54.55|54.25|54.61|54.31|54.61|54.31|54.55|54.25|21
1731241750000|2024-11-10 12:29:10|54.57|54.27|54.63|54.33|54.63|54.33|54.56|54.26|11
1731241760000|2024-11-10 12:29:20|54.64|54.34|54.65|54.35|54.66|54.36|54.62|54.32|8
1731241770000|2024-11-10 12:29:30|54.64|54.34|54.77|54.47|54.77|54.47|54.64|54.34|11
1731241780000|2024-11-10 12:29:40|54.78|54.48|54.7|54.4|54.84|54.54|54.7|54.4|23
1731241790000|2024-11-10 12:29:50|54.68|54.38|54.53|54.23|54.71|54.41|54.52|54.22|22
1731241800000|2024-11-10 12:30:00|54.54|54.24|54.46|54.16|54.54|54.24|54.45|54.15|13
1731241810000|2024-11-10 12:30:10|54.44|54.14|54.46|54.16|54.48|54.18|54.42|54.12|21
1731241820000|2024-11-10 12:30:20|54.47|54.17|54.48|54.18|54.5|54.2|54.46|54.16|14
1731241830000|2024-11-10 12:30:30|54.49|54.19|54.51|54.21|54.51|54.21|54.47|54.17|16
1731241840000|2024-11-10 12:30:40|54.5|54.2|54.55|54.25|54.58|54.28|54.5|54.2|14
1731241850000|2024-11-10 12:30:50|54.54|54.24|54.55|54.25|54.55|54.25|54.49|54.19|17
1731241860000|2024-11-10 12:31:00|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|9
1731241870000|2024-11-10 12:31:10|54.57|54.27|54.56|54.26|54.66|54.36|54.53|54.23|23
1731241880000|2024-11-10 12:31:20|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|11
1731241890000|2024-11-10 12:31:30|54.57|54.27|54.57|54.27|54.57|54.27|54.53|54.23|14
1731241900000|2024-11-10 12:31:40|54.58|54.28|54.59|54.29|54.6|54.3|54.56|54.26|14
1731241910000|2024-11-10 12:31:50|54.58|54.28|54.57|54.27|54.6|54.3|54.57|54.27|7
1731241920000|2024-11-10 12:32:00|54.58|54.28|54.64|54.34|54.64|54.34|54.57|54.27|7
1731241930000|2024-11-10 12:32:10|54.63|54.33|54.6|54.3|54.63|54.33|54.59|54.29|16
1731241940000|2024-11-10 12:32:20|54.61|54.31|54.56|54.26|54.61|54.31|54.56|54.26|12
1731241950000|2024-11-10 12:32:30|54.57|54.27|54.48|54.18|54.57|54.27|54.48|54.18|15
1731241960000|2024-11-10 12:32:40|54.49|54.19|54.48|54.18|54.51|54.21|54.48|54.18|10
1731241970000|2024-11-10 12:32:50|54.46|54.16|54.43|54.13|54.5|54.2|54.43|54.13|14
1731241980000|2024-11-10 12:33:00|54.42|54.12|54.48|54.18|54.5|54.2|54.42|54.12|18
1731241990000|2024-11-10 12:33:10|54.49|54.19|54.54|54.24|54.54|54.24|54.48|54.18|10
1731242000000|2024-11-10 12:33:20|54.55|54.25|54.52|54.22|54.57|54.27|54.51|54.21|14
1731242010000|2024-11-10 12:33:30|54.53|54.23|54.59|54.29|54.59|54.29|54.53|54.23|11
1731242020000|2024-11-10 12:33:40|54.6|54.3|54.62|54.32|54.66|54.36|54.59|54.29|13
1731242030000|2024-11-10 12:33:50|54.6|54.3|54.69|54.39|54.69|54.39|54.6|54.3|14
1731242040000|2024-11-10 12:34:00|54.7|54.4|54.79|54.49|54.79|54.49|54.69|54.39|26
1731242050000|2024-11-10 12:34:10|54.78|54.48|54.78|54.48|54.79|54.49|54.76|54.46|13
1731242060000|2024-11-10 12:34:20|54.79|54.49|54.79|54.49|54.81|54.51|54.79|54.49|11
1731242070000|2024-11-10 12:34:30|54.8|54.5|54.83|54.53|54.88|54.58|54.79|54.49|16
1731242080000|2024-11-10 12:34:40|54.82|54.52|54.79|54.49|54.83|54.53|54.78|54.48|15
1731242090000|2024-11-10 12:34:50|54.8|54.5|54.81|54.51|54.82|54.52|54.79|54.49|12
1731242100000|2024-11-10 12:35:00|54.8|54.5|54.85|54.55|54.85|54.55|54.78|54.48|12
1731242110000|2024-11-10 12:35:10|54.84|54.54|54.89|54.59|54.94|54.64|54.84|54.54|21
1731242120000|2024-11-10 12:35:20|54.9|54.6|54.83|54.53|54.9|54.6|54.8|54.5|17
1731242130000|2024-11-10 12:35:30|54.81|54.51|54.94|54.64|54.94|54.64|54.8|54.5|19
1731242140000|2024-11-10 12:35:40|54.95|54.65|55.11|54.81|55.11|54.81|54.95|54.65|19
1731242150000|2024-11-10 12:35:50|55.12|54.82|55.13|54.83|55.14|54.84|55.11|54.81|14
1731242160000|2024-11-10 12:36:00|55.14|54.84|55.07|54.77|55.17|54.87|55.07|54.77|11
1731242170000|2024-11-10 12:36:10|55.08|54.78|55.14|54.84|55.15|54.85|55.06|54.76|16
1731242180000|2024-11-10 12:36:20|55.13|54.83|55.12|54.82|55.14|54.84|55.11|54.81|10
1731242190000|2024-11-10 12:36:30|55.13|54.83|55.07|54.77|55.17|54.87|55.07|54.77|16
1731242200000|2024-11-10 12:36:40|55.08|54.78|55.13|54.83|55.13|54.83|55.08|54.78|13
1731242210000|2024-11-10 12:36:50|55.12|54.82|55.09|54.79|55.14|54.84|55.09|54.79|12
1731242220000|2024-11-10 12:37:00|55.1|54.8|55.03|54.73|55.11|54.81|55.03|54.73|15
1731242230000|2024-11-10 12:37:10|55.04|54.74|55.05|54.75|55.07|54.77|55.04|54.74|10
1731242240000|2024-11-10 12:37:20|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|9
1731242250000|2024-11-10 12:37:30|55.08|54.78|55.1|54.8|55.12|54.82|55.08|54.78|11
1731242260000|2024-11-10 12:37:40|55.09|54.79|55.04|54.74|55.09|54.79|55.04|54.74|9
1731242270000|2024-11-10 12:37:50|55.05|54.75|55.02|54.72|55.05|54.75|55.01|54.71|7
1731242280000|2024-11-10 12:38:00|55.01|54.71|55.05|54.75|55.06|54.76|54.97|54.67|11
1731242290000|2024-11-10 12:38:10|55.04|54.74|55.14|54.84|55.14|54.84|55.04|54.74|12
1731242300000|2024-11-10 12:38:20|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|14
1731242310000|2024-11-10 12:38:30|55.15|54.85|55.16|54.86|55.17|54.87|55.13|54.83|11
1731242320000|2024-11-10 12:38:40|55.15|54.85|55.15|54.85|55.16|54.86|55.13|54.83|9
1731242330000|2024-11-10 12:38:50|55.14|54.84|55.24|54.94|55.24|54.94|55.12|54.82|12
1731242340000|2024-11-10 12:39:00|55.26|54.96|55.23|54.93|55.26|54.96|55.21|54.91|12
1731242350000|2024-11-10 12:39:10|55.22|54.92|55.23|54.93|55.23|54.93|55.21|54.91|6
1731242360000|2024-11-10 12:39:20|55.22|54.92|55.18|54.88|55.22|54.92|55.18|54.88|13
1731242370000|2024-11-10 12:39:30|55.17|54.87|55.19|54.89|55.25|54.95|55.17|54.87|14
1731242380000|2024-11-10 12:39:40|55.2|54.9|55.24|54.94|55.26|54.96|55.19|54.89|10
1731242390000|2024-11-10 12:39:50|55.23|54.93|55.2|54.9|55.25|54.95|55.2|54.9|8
1731242400000|2024-11-10 12:40:00|55.19|54.89|55.2|54.9|55.21|54.91|55.18|54.88|16
1731242410000|2024-11-10 12:40:10|55.19|54.89|55.26|54.96|55.26|54.96|55.19|54.89|12
1731242420000|2024-11-10 12:40:20|55.25|54.95|55.35|55.05|55.35|55.05|55.25|54.95|9
1731242430000|2024-11-10 12:40:30|55.36|55.06|55.3|55|55.37|55.07|55.3|55|10
1731242440000|2024-11-10 12:40:40|55.29|54.99|55.33|55.03|55.33|55.03|55.29|54.99|15
1731242450000|2024-11-10 12:40:50|55.34|55.04|55.36|55.06|55.37|55.07|55.31|55.01|15
1731242460000|2024-11-10 12:41:00|55.38|55.08|55.4|55.1|55.4|55.1|55.37|55.07|17
1731242470000|2024-11-10 12:41:10|55.41|55.11|55.39|55.09|55.46|55.16|55.38|55.08|20
1731242480000|2024-11-10 12:41:20|55.4|55.1|55.4|55.1|55.44|55.14|55.39|55.09|16
1731242490000|2024-11-10 12:41:30|55.39|55.09|55.37|55.07|55.4|55.1|55.37|55.07|5
1731242500000|2024-11-10 12:41:40|55.38|55.08|55.36|55.06|55.38|55.08|55.35|55.05|4
1731242510000|2024-11-10 12:41:50|55.35|55.05|55.35|55.05|55.37|55.07|55.35|55.05|8
1731242520000|2024-11-10 12:42:00|55.36|55.06|55.39|55.09|55.4|55.1|55.35|55.05|15
1731242530000|2024-11-10 12:42:10|55.38|55.08|55.36|55.06|55.41|55.11|55.36|55.06|15
1731242540000|2024-11-10 12:42:20|55.37|55.07|55.38|55.08|55.39|55.09|55.36|55.06|9
1731242550000|2024-11-10 12:42:30|55.37|55.07|55.47|55.17|55.48|55.18|55.37|55.07|9
1731242560000|2024-11-10 12:42:40|55.48|55.18|55.4|55.1|55.48|55.18|55.4|55.1|15
1731242570000|2024-11-10 12:42:50|55.41|55.11|55.48|55.18|55.48|55.18|55.4|55.1|13
1731242580000|2024-11-10 12:43:00|55.49|55.19|55.53|55.23|55.53|55.23|55.49|55.19|11
1731242590000|2024-11-10 12:43:10|55.52|55.22|55.53|55.23|55.53|55.23|55.48|55.18|11
1731242600000|2024-11-10 12:43:20|55.54|55.24|55.54|55.24|55.58|55.28|55.53|55.23|14
1731242610000|2024-11-10 12:43:30|55.53|55.23|55.57|55.27|55.57|55.27|55.53|55.23|5
1731242620000|2024-11-10 12:43:40|55.56|55.26|55.59|55.29|55.6|55.3|55.56|55.26|8
1731242630000|2024-11-10 12:43:50|55.6|55.3|55.69|55.39|55.69|55.39|55.6|55.3|11
1731242640000|2024-11-10 12:44:00|55.68|55.38|55.73|55.43|55.73|55.43|55.66|55.36|14
1731242650000|2024-11-10 12:44:10|55.75|55.45|55.78|55.48|55.81|55.51|55.75|55.45|13
1731242660000|2024-11-10 12:44:20|55.79|55.49|55.85|55.55|55.85|55.55|55.79|55.49|13
1731242670000|2024-11-10 12:44:30|55.86|55.56|55.84|55.54|55.88|55.58|55.84|55.54|15
1731242680000|2024-11-10 12:44:40|55.82|55.52|55.86|55.56|55.9|55.6|55.8|55.5|25
1731242690000|2024-11-10 12:44:50|55.85|55.55|55.87|55.57|55.89|55.59|55.84|55.54|12
1731242700000|2024-11-10 12:45:00|55.86|55.56|56.04|55.74|56.07|55.77|55.86|55.56|18
1731242710000|2024-11-10 12:45:10|56.03|55.73|56.04|55.74|56.07|55.77|56.03|55.73|15
1731242720000|2024-11-10 12:45:20|56.02|55.72|56.11|55.81|56.11|55.81|56.01|55.71|16
1731242730000|2024-11-10 12:45:30|56.1|55.8|56.05|55.75|56.1|55.8|56.02|55.72|13
1731242740000|2024-11-10 12:45:40|56.06|55.76|56.06|55.76|56.09|55.79|56.03|55.73|14
1731242750000|2024-11-10 12:45:50|56.05|55.75|55.99|55.69|56.07|55.77|55.98|55.68|18
1731242760000|2024-11-10 12:46:00|56|55.7|55.96|55.66|56|55.7|55.96|55.66|19
1731242770000|2024-11-10 12:46:10|56|55.7|55.82|55.52|56|55.7|55.81|55.51|20
1731242780000|2024-11-10 12:46:20|55.81|55.51|55.78|55.48|55.82|55.52|55.78|55.48|23
1731242790000|2024-11-10 12:46:30|55.79|55.49|55.98|55.68|55.98|55.68|55.78|55.48|12
1731242800000|2024-11-10 12:46:40|55.97|55.67|56.05|55.75|56.06|55.76|55.97|55.67|13
1731242810000|2024-11-10 12:46:50|56.06|55.76|56.11|55.81|56.11|55.81|56|55.7|22
1731242820000|2024-11-10 12:47:00|56.12|55.82|56.12|55.82|56.14|55.84|56.08|55.78|22
1731242830000|2024-11-10 12:47:10|56.13|55.83|56.15|55.85|56.2|55.9|56.12|55.82|19
1731242840000|2024-11-10 12:47:20|56.14|55.84|56.03|55.73|56.15|55.85|56.01|55.71|17
1731242850000|2024-11-10 12:47:30|56.02|55.72|55.92|55.62|56.03|55.73|55.92|55.62|17
1731242860000|2024-11-10 12:47:40|55.91|55.61|55.93|55.63|55.93|55.63|55.9|55.6|14
1731242870000|2024-11-10 12:47:50|55.94|55.64|55.98|55.68|55.98|55.68|55.91|55.61|18
1731242880000|2024-11-10 12:48:00|55.97|55.67|55.89|55.59|55.98|55.68|55.89|55.59|17
1731242890000|2024-11-10 12:48:10|55.88|55.58|55.79|55.49|55.91|55.61|55.79|55.49|22
1731242900000|2024-11-10 12:48:20|55.78|55.48|55.69|55.39|55.78|55.48|55.63|55.33|19
1731242910000|2024-11-10 12:48:30|55.71|55.41|55.6|55.3|55.71|55.41|55.6|55.3|17
1731242920000|2024-11-10 12:48:40|55.61|55.31|55.7|55.4|55.71|55.41|55.61|55.31|18
1731242930000|2024-11-10 12:48:50|55.69|55.39|55.69|55.39|55.71|55.41|55.69|55.39|16
1731242940000|2024-11-10 12:49:00|55.7|55.4|55.77|55.47|55.77|55.47|55.7|55.4|26
1731242950000|2024-11-10 12:49:10|55.78|55.48|55.67|55.37|55.79|55.49|55.66|55.36|19
1731242960000|2024-11-10 12:49:20|55.66|55.36|55.66|55.36|55.66|55.36|55.59|55.29|18
1731242970000|2024-11-10 12:49:30|55.67|55.37|55.54|55.24|55.67|55.37|55.54|55.24|16
1731242980000|2024-11-10 12:49:40|55.55|55.25|55.52|55.22|55.55|55.25|55.51|55.21|20
1731242990000|2024-11-10 12:49:50|55.51|55.21|55.58|55.28|55.58|55.28|55.5|55.2|13
1731243000000|2024-11-10 12:50:00|55.59|55.29|55.59|55.29|55.61|55.31|55.58|55.28|13
1731243010000|2024-11-10 12:50:10|55.58|55.28|55.61|55.31|55.62|55.32|55.57|55.27|11
1731243020000|2024-11-10 12:50:20|55.6|55.3|55.66|55.36|55.67|55.37|55.57|55.27|13
1731243030000|2024-11-10 12:50:30|55.68|55.38|55.59|55.29|55.68|55.38|55.59|55.29|20
1731243040000|2024-11-10 12:50:40|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|10
1731243050000|2024-11-10 12:50:50|55.58|55.28|55.58|55.28|55.59|55.29|55.57|55.27|5
1731243060000|2024-11-10 12:51:00|55.56|55.26|55.49|55.19|55.56|55.26|55.48|55.18|14
1731243070000|2024-11-10 12:51:10|55.48|55.18|55.56|55.26|55.56|55.26|55.48|55.18|12
1731243080000|2024-11-10 12:51:20|55.55|55.25|55.57|55.27|55.58|55.28|55.55|55.25|11
1731243090000|2024-11-10 12:51:30|55.52|55.22|55.48|55.18|55.52|55.22|55.38|55.08|23
1731243100000|2024-11-10 12:51:40|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|14
1731243110000|2024-11-10 12:51:50|55.47|55.17|55.46|55.16|55.48|55.18|55.46|55.16|10
1731243120000|2024-11-10 12:52:00|55.47|55.17|55.56|55.26|55.58|55.28|55.47|55.17|15
1731243130000|2024-11-10 12:52:10|55.57|55.27|55.66|55.36|55.67|55.37|55.57|55.27|14
1731243140000|2024-11-10 12:52:20|55.65|55.35|55.73|55.43|55.73|55.43|55.65|55.35|16
1731243150000|2024-11-10 12:52:30|55.7|55.4|55.7|55.4|55.71|55.41|55.67|55.37|15
1731243160000|2024-11-10 12:52:40|55.69|55.39|55.71|55.41|55.72|55.42|55.69|55.39|12
1731243170000|2024-11-10 12:52:50|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|9
1731243180000|2024-11-10 12:53:00|55.69|55.39|55.53|55.23|55.69|55.39|55.52|55.22|13
1731243190000|2024-11-10 12:53:10|55.55|55.25|55.5|55.2|55.56|55.26|55.5|55.2|11
1731243200000|2024-11-10 12:53:20|55.49|55.19|55.5|55.2|55.51|55.21|55.48|55.18|8
1731243210000|2024-11-10 12:53:30|55.49|55.19|55.59|55.29|55.59|55.29|55.48|55.18|19
1731243220000|2024-11-10 12:53:40|55.6|55.3|55.63|55.33|55.63|55.33|55.6|55.3|11
1731243230000|2024-11-10 12:53:50|55.64|55.34|55.71|55.41|55.71|55.41|55.64|55.34|15
1731243240000|2024-11-10 12:54:00|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|20
1731243250000|2024-11-10 12:54:10|55.69|55.39|55.69|55.39|55.7|55.4|55.67|55.37|7
1731243260000|2024-11-10 12:54:20|55.7|55.4|55.7|55.4|55.7|55.4|55.68|55.38|7
1731243270000|2024-11-10 12:54:30|55.69|55.39|55.7|55.4|55.7|55.4|55.68|55.38|12
1731243280000|2024-11-10 12:54:40|55.69|55.39|55.67|55.37|55.7|55.4|55.66|55.36|13
1731243290000|2024-11-10 12:54:50|55.68|55.38|55.69|55.39|55.71|55.41|55.68|55.38|11
1731243300000|2024-11-10 12:55:00|55.68|55.38|55.77|55.47|55.79|55.49|55.68|55.38|10
1731243310000|2024-11-10 12:55:10|55.78|55.48|55.78|55.48|55.78|55.48|55.76|55.46|11
1731243320000|2024-11-10 12:55:20|55.77|55.47|55.75|55.45|55.77|55.47|55.74|55.44|13
1731243330000|2024-11-10 12:55:30|55.76|55.46|56.09|55.79|56.09|55.79|55.74|55.44|17
1731243340000|2024-11-10 12:55:40|56.07|55.77|56.06|55.76|56.11|55.81|56.04|55.74|21
1731243350000|2024-11-10 12:55:50|56.07|55.77|56.16|55.86|56.17|55.87|56.06|55.76|16
1731243360000|2024-11-10 12:56:00|56.18|55.88|56.35|56.05|56.35|56.05|56.18|55.88|27
1731243370000|2024-11-10 12:56:10|56.36|56.06|56.98|56.68|57.08|56.78|56.36|56.06|29
1731243380000|2024-11-10 12:56:20|57.03|56.73|58.05|57.75|58.05|57.75|57.02|56.72|34
1731243390000|2024-11-10 12:56:30|58.03|57.73|58.63|58.33|58.77|58.47|57.93|57.63|34
1731243400000|2024-11-10 12:56:40|58.59|58.29|59.22|58.92|59.22|58.92|58.59|58.29|37
1731243410000|2024-11-10 12:56:50|59.16|58.86|57.99|57.69|59.16|58.86|57.97|57.67|36
1731243420000|2024-11-10 12:57:00|58|57.7|58.14|57.84|58.25|57.95|57.95|57.65|33
1731243430000|2024-11-10 12:57:10|58.12|57.82|58.21|57.91|58.34|58.04|57.96|57.66|32
1731243440000|2024-11-10 12:57:20|58.22|57.92|59.29|58.99|59.29|58.99|58.19|57.89|34
1731243450000|2024-11-10 12:57:30|59.28|58.98|59.2|58.9|59.54|59.24|59|58.7|37
1731243460000|2024-11-10 12:57:40|59.19|58.89|58.9|58.6|59.43|59.13|58.87|58.57|30
1731243470000|2024-11-10 12:57:50|58.89|58.59|58.64|58.34|59|58.7|58.64|58.34|34
1731243480000|2024-11-10 12:58:00|58.62|58.32|58.78|58.48|58.82|58.52|58.5|58.2|32
1731243490000|2024-11-10 12:58:10|58.75|58.45|58.73|58.43|58.89|58.59|58.7|58.4|29
1731243500000|2024-11-10 12:58:20|58.68|58.38|58.58|58.28|58.68|58.38|58.42|58.12|31
1731243510000|2024-11-10 12:58:30|58.55|58.25|58.53|58.23|58.73|58.43|58.47|58.17|32
1731243520000|2024-11-10 12:58:40|58.55|58.25|58.54|58.24|58.59|58.29|58.49|58.19|27
1731243530000|2024-11-10 12:58:50|58.53|58.23|58.52|58.22|58.53|58.23|58.43|58.13|31
1731243540000|2024-11-10 12:59:00|58.6|58.3|58.56|58.26|58.77|58.47|58.56|58.26|30
1731243550000|2024-11-10 12:59:10|58.57|58.27|57.99|57.69|58.57|58.27|57.99|57.69|23
1731243560000|2024-11-10 12:59:20|57.98|57.68|57.91|57.61|57.98|57.68|57.83|57.53|31
1731243570000|2024-11-10 12:59:30|57.93|57.63|57.9|57.6|57.95|57.65|57.88|57.58|21
1731243580000|2024-11-10 12:59:40|57.89|57.59|57.8|57.5|57.89|57.59|57.73|57.43|28
1731243590000|2024-11-10 12:59:50|57.82|57.52|57.95|57.65|57.95|57.65|57.8|57.5|25
1731243600000|2024-11-10 13:00:00|57.96|57.66|58.12|57.82|58.12|57.82|57.96|57.66|27
1731243610000|2024-11-10 13:00:10|58.14|57.84|58.06|57.76|58.23|57.93|58.06|57.76|29
1731243620000|2024-11-10 13:00:20|58.09|57.79|58.17|57.87|58.27|57.97|58.09|57.79|21
1731243630000|2024-11-10 13:00:30|58.15|57.85|57.97|57.67|58.15|57.85|57.93|57.63|21
1731243640000|2024-11-10 13:00:40|57.96|57.66|57.88|57.58|58.01|57.71|57.87|57.57|18
1731243650000|2024-11-10 13:00:50|57.87|57.57|57.65|57.35|57.87|57.57|57.65|57.35|27
1731243660000|2024-11-10 13:01:00|57.64|57.34|57.7|57.4|57.71|57.41|57.63|57.33|18
1731243670000|2024-11-10 13:01:10|57.71|57.41|57.67|57.37|57.74|57.44|57.67|57.37|16
1731243680000|2024-11-10 13:01:20|57.69|57.39|57.59|57.29|57.7|57.4|57.54|57.24|26
1731243690000|2024-11-10 13:01:30|57.6|57.3|57.62|57.32|57.63|57.33|57.55|57.25|27
1731243700000|2024-11-10 13:01:40|57.61|57.31|57.39|57.09|57.61|57.31|57.38|57.08|22
1731243710000|2024-11-10 13:01:50|57.41|57.11|57.38|57.08|57.43|57.13|57.33|57.03|23
1731243720000|2024-11-10 13:02:00|57.37|57.07|57.38|57.08|57.41|57.11|57.37|57.07|21
1731243730000|2024-11-10 13:02:10|57.39|57.09|57.39|57.09|57.4|57.1|57.32|57.02|23
1731243740000|2024-11-10 13:02:20|57.38|57.08|57.4|57.1|57.41|57.11|57.38|57.08|12
1731243750000|2024-11-10 13:02:30|57.39|57.09|57.29|56.99|57.39|57.09|57.23|56.93|24
1731243760000|2024-11-10 13:02:40|57.3|57|57.36|57.06|57.36|57.06|57.25|56.95|15
1731243770000|2024-11-10 13:02:50|57.38|57.08|57.35|57.05|57.42|57.12|57.31|57.01|29
1731243780000|2024-11-10 13:03:00|57.34|57.04|57.36|57.06|57.37|57.07|57.33|57.03|20
1731243790000|2024-11-10 13:03:10|57.35|57.05|57.27|56.97|57.4|57.1|57.25|56.95|21
1731243800000|2024-11-10 13:03:20|57.26|56.96|57.29|56.99|57.3|57|57.25|56.95|17
1731243810000|2024-11-10 13:03:30|57.3|57|57.18|56.88|57.3|57|57.1|56.8|21
1731243820000|2024-11-10 13:03:40|57.23|56.93|57.2|56.9|57.24|56.94|57.18|56.88|22
1731243830000|2024-11-10 13:03:50|57.21|56.91|57.15|56.85|57.21|56.91|57.15|56.85|14
1731243840000|2024-11-10 13:04:00|57.14|56.84|56.97|56.67|57.15|56.85|56.97|56.67|18
1731243850000|2024-11-10 13:04:10|57.02|56.72|57.09|56.79|57.09|56.79|57|56.7|15
1731243860000|2024-11-10 13:04:20|57.1|56.8|57.02|56.72|57.1|56.8|57.01|56.71|21
1731243870000|2024-11-10 13:04:30|57|56.7|57.01|56.71|57.02|56.72|56.92|56.62|18
1731243880000|2024-11-10 13:04:40|57.02|56.72|57.02|56.72|57.02|56.72|57|56.7|15
1731243890000|2024-11-10 13:04:50|57.03|56.73|57.03|56.73|57.13|56.83|57.02|56.72|14
1731243900000|2024-11-10 13:05:00|57.02|56.72|56.94|56.64|57.03|56.73|56.93|56.63|16
1731243910000|2024-11-10 13:05:10|56.93|56.63|56.94|56.64|56.98|56.68|56.9|56.6|19
1731243920000|2024-11-10 13:05:20|56.96|56.66|57.07|56.77|57.08|56.78|56.95|56.65|19
1731243930000|2024-11-10 13:05:30|57.08|56.78|57.1|56.8|57.11|56.81|57.03|56.73|21
1731243940000|2024-11-10 13:05:40|57.12|56.82|57.14|56.84|57.18|56.88|57.09|56.79|20
1731243950000|2024-11-10 13:05:50|57.15|56.85|57.17|56.87|57.17|56.87|57.12|56.82|16
1731243960000|2024-11-10 13:06:00|57.18|56.88|56.9|56.6|57.18|56.88|56.86|56.56|19
1731243970000|2024-11-10 13:06:10|56.93|56.63|56.94|56.64|57.01|56.71|56.93|56.63|25
1731243980000|2024-11-10 13:06:20|56.93|56.63|56.93|56.63|56.94|56.64|56.91|56.61|17
1731243990000|2024-11-10 13:06:30|56.92|56.62|56.97|56.67|57|56.7|56.92|56.62|12
1731244000000|2024-11-10 13:06:40|56.96|56.66|56.99|56.69|57.01|56.71|56.96|56.66|16
1731244010000|2024-11-10 13:06:50|56.98|56.68|57.02|56.72|57.02|56.72|56.98|56.68|15
1731244020000|2024-11-10 13:07:00|57.01|56.71|57.06|56.76|57.09|56.79|57.01|56.71|23
1731244030000|2024-11-10 13:07:10|57.05|56.75|57.05|56.75|57.05|56.75|57.03|56.73|13
1731244040000|2024-11-10 13:07:20|57.06|56.76|57.13|56.83|57.17|56.87|57.06|56.76|19
1731244050000|2024-11-10 13:07:30|57.12|56.82|57.01|56.71|57.13|56.83|57.01|56.71|15
1731244060000|2024-11-10 13:07:40|57.02|56.72|57.1|56.8|57.11|56.81|57.02|56.72|12
1731244070000|2024-11-10 13:07:50|57.08|56.78|57.04|56.74|57.08|56.78|57.02|56.72|15
1731244080000|2024-11-10 13:08:00|57.03|56.73|56.97|56.67|57.04|56.74|56.96|56.66|18
1731244090000|2024-11-10 13:08:10|56.98|56.68|56.9|56.6|56.98|56.68|56.9|56.6|14
1731244100000|2024-11-10 13:08:20|56.91|56.61|56.86|56.56|56.95|56.65|56.86|56.56|18
1731244110000|2024-11-10 13:08:30|56.87|56.57|56.82|56.52|56.89|56.59|56.82|56.52|12
1731244120000|2024-11-10 13:08:40|56.81|56.51|56.84|56.54|56.88|56.58|56.8|56.5|17
1731244130000|2024-11-10 13:08:50|56.82|56.52|56.83|56.53|56.83|56.53|56.81|56.51|9
1731244140000|2024-11-10 13:09:00|56.81|56.51|56.81|56.51|56.81|56.51|56.77|56.47|8
1731244150000|2024-11-10 13:09:10|56.82|56.52|56.98|56.68|56.99|56.69|56.82|56.52|18
1731244160000|2024-11-10 13:09:20|56.99|56.69|56.96|56.66|57|56.7|56.94|56.64|16
1731244170000|2024-11-10 13:09:30|56.95|56.65|56.99|56.69|56.99|56.69|56.92|56.62|20
1731244180000|2024-11-10 13:09:40|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|12
1731244190000|2024-11-10 13:09:50|56.94|56.64|56.92|56.62|56.94|56.64|56.91|56.61|9
1731244200000|2024-11-10 13:10:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|5
1731244210000|2024-11-10 13:10:10|56.9|56.6|56.95|56.65|57|56.7|56.9|56.6|16
1731244220000|2024-11-10 13:10:20|56.94|56.64|56.86|56.56|56.95|56.65|56.85|56.55|18
1731244230000|2024-11-10 13:10:30|56.85|56.55|56.85|56.55|56.87|56.57|56.84|56.54|11
1731244240000|2024-11-10 13:10:40|56.86|56.56|56.89|56.59|56.89|56.59|56.86|56.56|7
1731244250000|2024-11-10 13:10:50|56.9|56.6|56.88|56.58|56.91|56.61|56.88|56.58|9
1731244260000|2024-11-10 13:11:00|56.89|56.59|56.98|56.68|57|56.7|56.88|56.58|15
1731244270000|2024-11-10 13:11:10|56.97|56.67|57.05|56.75|57.05|56.75|56.97|56.67|11
1731244280000|2024-11-10 13:11:20|57.06|56.76|56.97|56.67|57.06|56.76|56.97|56.67|14
1731244290000|2024-11-10 13:11:30|56.96|56.66|56.9|56.6|56.98|56.68|56.9|56.6|14
1731244300000|2024-11-10 13:11:40|56.88|56.58|56.79|56.49|56.88|56.58|56.78|56.48|15
1731244310000|2024-11-10 13:11:50|56.78|56.48|56.66|56.36|56.78|56.48|56.66|56.36|7
1731244320000|2024-11-10 13:12:00|56.7|56.4|56.77|56.47|56.77|56.47|56.7|56.4|18
1731244330000|2024-11-10 13:12:10|56.79|56.49|56.77|56.47|56.82|56.52|56.77|56.47|9
1731244340000|2024-11-10 13:12:20|56.76|56.46|56.83|56.53|56.83|56.53|56.76|56.46|15
1731244350000|2024-11-10 13:12:30|56.85|56.55|56.84|56.54|56.86|56.56|56.82|56.52|15
1731244360000|2024-11-10 13:12:40|56.85|56.55|56.85|56.55|56.87|56.57|56.85|56.55|9
1731244370000|2024-11-10 13:12:50|56.84|56.54|56.88|56.58|56.88|56.58|56.84|56.54|7
1731244380000|2024-11-10 13:13:00|56.89|56.59|56.91|56.61|56.92|56.62|56.88|56.58|13
1731244390000|2024-11-10 13:13:10|56.88|56.58|56.84|56.54|56.88|56.58|56.83|56.53|10
1731244400000|2024-11-10 13:13:20|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|8
1731244410000|2024-11-10 13:13:30|56.84|56.54|56.85|56.55|56.86|56.56|56.77|56.47|19
1731244420000|2024-11-10 13:13:40|56.86|56.56|56.78|56.48|56.86|56.56|56.78|56.48|11
1731244430000|2024-11-10 13:13:50|56.76|56.46|56.61|56.31|56.76|56.46|56.61|56.31|16
1731244440000|2024-11-10 13:14:00|56.62|56.32|56.65|56.35|56.67|56.37|56.62|56.32|14
1731244450000|2024-11-10 13:14:10|56.67|56.37|56.66|56.36|56.7|56.4|56.64|56.34|16
1731244460000|2024-11-10 13:14:20|56.65|56.35|56.62|56.32|56.65|56.35|56.61|56.31|9
1731244470000|2024-11-10 13:14:30|56.63|56.33|56.49|56.19|56.63|56.33|56.46|56.16|14
1731244480000|2024-11-10 13:14:40|56.5|56.2|56.53|56.23|56.55|56.25|56.46|56.16|22
1731244490000|2024-11-10 13:14:50|56.52|56.22|56.52|56.22|56.52|56.22|56.5|56.2|9
1731244500000|2024-11-10 13:15:00|56.51|56.21|56.48|56.18|56.53|56.23|56.45|56.15|20
1731244510000|2024-11-10 13:15:10|56.49|56.19|56.44|56.14|56.49|56.19|56.42|56.12|20
1731244520000|2024-11-10 13:15:20|56.43|56.13|56.43|56.13|56.44|56.14|56.41|56.11|9
1731244530000|2024-11-10 13:15:30|56.42|56.12|56.38|56.08|56.42|56.12|56.33|56.03|15
1731244540000|2024-11-10 13:15:40|56.39|56.09|56.38|56.08|56.39|56.09|56.37|56.07|18
1731244550000|2024-11-10 13:15:50|56.36|56.06|56.38|56.08|56.39|56.09|56.33|56.03|14
1731244560000|2024-11-10 13:16:00|56.37|56.07|56.43|56.13|56.49|56.19|56.37|56.07|22
1731244570000|2024-11-10 13:16:10|56.42|56.12|56.42|56.12|56.44|56.14|56.39|56.09|15
1731244580000|2024-11-10 13:16:20|56.41|56.11|56.51|56.21|56.51|56.21|56.38|56.08|23
1731244590000|2024-11-10 13:16:30|56.52|56.22|56.5|56.2|56.56|56.26|56.5|56.2|16
1731244600000|2024-11-10 13:16:40|56.51|56.21|56.52|56.22|56.53|56.23|56.48|56.18|10
1731244610000|2024-11-10 13:16:50|56.51|56.21|56.5|56.2|56.52|56.22|56.46|56.16|13
1731244620000|2024-11-10 13:17:00|56.49|56.19|56.6|56.3|56.6|56.3|56.48|56.18|12
1731244630000|2024-11-10 13:17:10|56.61|56.31|56.62|56.32|56.64|56.34|56.6|56.3|18
1731244640000|2024-11-10 13:17:20|56.61|56.31|56.63|56.33|56.64|56.34|56.58|56.28|14
1731244650000|2024-11-10 13:17:30|56.64|56.34|56.62|56.32|56.64|56.34|56.6|56.3|11
1731244660000|2024-11-10 13:17:40|56.63|56.33|56.63|56.33|56.65|56.35|56.63|56.33|5
1731244670000|2024-11-10 13:17:50|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|8
1731244680000|2024-11-10 13:18:00|56.61|56.31|56.63|56.33|56.66|56.36|56.6|56.3|16
1731244690000|2024-11-10 13:18:10|56.64|56.34|56.7|56.4|56.72|56.42|56.63|56.33|18
1731244700000|2024-11-10 13:18:20|56.68|56.38|56.64|56.34|56.68|56.38|56.63|56.33|16
1731244710000|2024-11-10 13:18:30|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|8
1731244720000|2024-11-10 13:18:40|56.62|56.32|56.63|56.33|56.64|56.34|56.61|56.31|10
1731244730000|2024-11-10 13:18:50|56.64|56.34|56.68|56.38|56.69|56.39|56.64|56.34|9
1731244740000|2024-11-10 13:19:00|56.67|56.37|56.78|56.48|56.79|56.49|56.67|56.37|19
1731244750000|2024-11-10 13:19:10|56.79|56.49|56.78|56.48|56.82|56.52|56.76|56.46|14
1731244760000|2024-11-10 13:19:20|56.79|56.49|56.83|56.53|56.87|56.57|56.79|56.49|22
1731244770000|2024-11-10 13:19:30|56.84|56.54|56.77|56.47|56.84|56.54|56.77|56.47|9
1731244780000|2024-11-10 13:19:40|56.76|56.46|56.8|56.5|56.81|56.51|56.76|56.46|10
1731244790000|2024-11-10 13:19:50|56.81|56.51|56.89|56.59|56.89|56.59|56.8|56.5|12
1731244800000|2024-11-10 13:20:00|56.88|56.58|56.98|56.68|57|56.7|56.88|56.58|12
1731244810000|2024-11-10 13:20:10|56.97|56.67|57.03|56.73|57.04|56.74|56.95|56.65|18
1731244820000|2024-11-10 13:20:20|57.04|56.74|57|56.7|57.07|56.77|57|56.7|15
1731244830000|2024-11-10 13:20:30|57.01|56.71|57.02|56.72|57.07|56.77|56.99|56.69|19
1731244840000|2024-11-10 13:20:40|57|56.7|57.01|56.71|57.03|56.73|56.99|56.69|14
1731244850000|2024-11-10 13:20:50|57.02|56.72|56.98|56.68|57.02|56.72|56.98|56.68|5
1731244860000|2024-11-10 13:21:00|56.99|56.69|57|56.7|57.02|56.72|56.99|56.69|14
1731244870000|2024-11-10 13:21:10|57.01|56.71|56.78|56.48|57.02|56.72|56.78|56.48|25
1731244880000|2024-11-10 13:21:20|56.77|56.47|56.87|56.57|56.87|56.57|56.76|56.46|12
1731244890000|2024-11-10 13:21:30|56.88|56.58|56.92|56.62|56.93|56.63|56.88|56.58|14
1731244900000|2024-11-10 13:21:40|56.91|56.61|57.25|56.95|57.28|56.98|56.91|56.61|20
1731244910000|2024-11-10 13:21:50|57.24|56.94|57.28|56.98|57.31|57.01|57.24|56.94|22
1731244920000|2024-11-10 13:22:00|57.27|56.97|57.29|56.99|57.29|56.99|57.23|56.93|17
1731244930000|2024-11-10 13:22:10|57.28|56.98|57.47|57.17|57.48|57.18|57.28|56.98|16
1731244940000|2024-11-10 13:22:20|57.46|57.16|57.5|57.2|57.64|57.34|57.46|57.16|24
1731244950000|2024-11-10 13:22:30|57.51|57.21|57.51|57.21|57.53|57.23|57.49|57.19|23
1731244960000|2024-11-10 13:22:40|57.5|57.2|57.6|57.3|57.61|57.31|57.49|57.19|21
1731244970000|2024-11-10 13:22:50|57.61|57.31|57.66|57.36|57.66|57.36|57.59|57.29|15
1731244980000|2024-11-10 13:23:00|57.65|57.35|57.74|57.44|57.8|57.5|57.65|57.35|27
1731244990000|2024-11-10 13:23:10|57.73|57.43|57.74|57.44|57.75|57.45|57.68|57.38|25
1731245000000|2024-11-10 13:23:20|57.73|57.43|57.84|57.54|57.85|57.55|57.73|57.43|16
1731245010000|2024-11-10 13:23:30|57.83|57.53|57.9|57.6|57.91|57.61|57.81|57.51|24
1731245020000|2024-11-10 13:23:40|57.89|57.59|57.98|57.68|58.06|57.76|57.89|57.59|29
1731245030000|2024-11-10 13:23:50|58|57.7|58.09|57.79|58.09|57.79|57.93|57.63|20
1731245040000|2024-11-10 13:24:00|58.08|57.78|58.17|57.87|58.18|57.88|58.04|57.74|24
1731245050000|2024-11-10 13:24:10|58.18|57.88|58.04|57.74|58.18|57.88|58.01|57.71|21
1731245060000|2024-11-10 13:24:20|58.03|57.73|57.96|57.66|58.03|57.73|57.96|57.66|13
1731245070000|2024-11-10 13:24:30|57.97|57.67|58|57.7|58|57.7|57.88|57.58|18
1731245080000|2024-11-10 13:24:40|57.99|57.69|57.98|57.68|58.06|57.76|57.98|57.68|24
1731245090000|2024-11-10 13:24:50|58|57.7|58.1|57.8|58.2|57.9|58|57.7|24
1731245100000|2024-11-10 13:25:00|58.11|57.81|58|57.7|58.11|57.81|57.97|57.67|16
1731245110000|2024-11-10 13:25:10|57.99|57.69|57.92|57.62|58|57.7|57.92|57.62|15
1731245120000|2024-11-10 13:25:20|57.91|57.61|58.03|57.73|58.05|57.75|57.91|57.61|20
1731245130000|2024-11-10 13:25:30|58.01|57.71|57.99|57.69|58.01|57.71|57.95|57.65|19
1731245140000|2024-11-10 13:25:40|57.98|57.68|58.12|57.82|58.13|57.83|57.96|57.66|19
1731245150000|2024-11-10 13:25:50|58.13|57.83|58.27|57.97|58.27|57.97|58.13|57.83|21
1731245160000|2024-11-10 13:26:00|58.26|57.96|58.31|58.01|58.31|58.01|58.21|57.91|22
1731245170000|2024-11-10 13:26:10|58.32|58.02|58.37|58.07|58.42|58.12|58.31|58.01|20
1731245180000|2024-11-10 13:26:20|58.36|58.06|58.43|58.13|58.44|58.14|58.36|58.06|20
1731245190000|2024-11-10 13:26:30|58.42|58.12|58.65|58.35|58.65|58.35|58.42|58.12|25
1731245200000|2024-11-10 13:26:40|58.64|58.34|58.72|58.42|58.79|58.49|58.6|58.3|23
1731245210000|2024-11-10 13:26:50|58.75|58.45|58.75|58.45|58.79|58.49|58.74|58.44|24
1731245220000|2024-11-10 13:27:00|58.76|58.46|58.77|58.47|58.78|58.48|58.56|58.26|22
1731245230000|2024-11-10 13:27:10|58.76|58.46|58.71|58.41|58.78|58.48|58.69|58.39|24
1731245240000|2024-11-10 13:27:20|58.72|58.42|58.91|58.61|58.93|58.63|58.71|58.41|22
1731245250000|2024-11-10 13:27:30|58.92|58.62|58.99|58.69|59.01|58.71|58.86|58.56|27
1731245260000|2024-11-10 13:27:40|58.98|58.68|59.01|58.71|59.07|58.77|58.97|58.67|21
1731245270000|2024-11-10 13:27:50|59.02|58.72|59.13|58.83|59.13|58.83|58.99|58.69|15
1731245280000|2024-11-10 13:28:00|59.12|58.82|59.45|59.15|59.51|59.21|59.11|58.81|27
1731245290000|2024-11-10 13:28:10|59.46|59.16|59.38|59.08|59.51|59.21|59.38|59.08|25
1731245300000|2024-11-10 13:28:20|59.35|59.05|59.73|59.43|59.73|59.43|59.3|59|29
1731245310000|2024-11-10 13:28:30|59.74|59.44|59.56|59.26|59.77|59.47|59.56|59.26|31
1731245320000|2024-11-10 13:28:40|59.55|59.25|59.57|59.27|59.57|59.27|59.45|59.15|22
1731245330000|2024-11-10 13:28:50|59.77|59.47|59.81|59.51|60.01|59.71|59.76|59.46|34
1731245340000|2024-11-10 13:29:00|59.82|59.52|59.64|59.34|59.92|59.62|59.61|59.31|32
1731245350000|2024-11-10 13:29:10|59.61|59.31|59.53|59.23|59.61|59.31|59.37|59.07|31
1731245360000|2024-11-10 13:29:20|59.51|59.21|59.6|59.3|59.6|59.3|59.51|59.21|23
1731245370000|2024-11-10 13:29:30|59.58|59.28|59.53|59.23|59.6|59.3|59.52|59.22|27
1731245380000|2024-11-10 13:29:40|59.55|59.25|59.39|59.09|59.55|59.25|59.3|59|32
1731245390000|2024-11-10 13:29:50|59.4|59.1|59.4|59.1|59.45|59.15|59.38|59.08|29
1731245400000|2024-11-10 13:30:00|59.41|59.11|59.22|58.92|59.41|59.11|59.22|58.92|25
1731245410000|2024-11-10 13:30:10|59.23|58.93|59.27|58.97|59.28|58.98|59.05|58.75|26
1731245420000|2024-11-10 13:30:20|59.28|58.98|59.25|58.95|59.37|59.07|59.23|58.93|27
1731245430000|2024-11-10 13:30:30|59.23|58.93|58.88|58.58|59.24|58.94|58.88|58.58|19
1731245440000|2024-11-10 13:30:40|58.84|58.54|58.99|58.69|59.02|58.72|58.84|58.54|29
1731245450000|2024-11-10 13:30:50|58.98|58.68|59.16|58.86|59.16|58.86|58.94|58.64|22
1731245460000|2024-11-10 13:31:00|59.13|58.83|59.14|58.84|59.2|58.9|59.1|58.8|26
1731245470000|2024-11-10 13:31:10|59.15|58.85|59.21|58.91|59.26|58.96|59.12|58.82|27
1731245480000|2024-11-10 13:31:20|59.2|58.9|59.04|58.74|59.25|58.95|59.02|58.72|17
1731245490000|2024-11-10 13:31:30|59.03|58.73|59.05|58.75|59.07|58.77|59.02|58.72|21
1731245500000|2024-11-10 13:31:40|59.04|58.74|58.81|58.51|59.04|58.74|58.8|58.5|21
1731245510000|2024-11-10 13:31:50|58.82|58.52|58.79|58.49|58.88|58.58|58.79|58.49|27
1731245520000|2024-11-10 13:32:00|58.8|58.5|58.74|58.44|58.82|58.52|58.73|58.43|25
1731245530000|2024-11-10 13:32:10|58.7|58.4|58.5|58.2|58.7|58.4|58.49|58.19|20
1731245540000|2024-11-10 13:32:20|58.49|58.19|58.43|58.13|58.54|58.24|58.42|58.12|19
1731245550000|2024-11-10 13:32:30|58.41|58.11|58.46|58.16|58.47|58.17|58.37|58.07|25
1731245560000|2024-11-10 13:32:40|58.45|58.15|58.23|57.93|58.45|58.15|58.17|57.87|20
1731245570000|2024-11-10 13:32:50|58.24|57.94|58.31|58.01|58.31|58.01|58.24|57.94|21
1731245580000|2024-11-10 13:33:00|58.3|58|58.26|57.96|58.33|58.03|58.24|57.94|24
1731245590000|2024-11-10 13:33:10|58.25|57.95|58.2|57.9|58.3|58|58.19|57.89|18
1731245600000|2024-11-10 13:33:20|58.19|57.89|58.34|58.04|58.39|58.09|58.19|57.89|23
1731245610000|2024-11-10 13:33:30|58.36|58.06|58.32|58.02|58.39|58.09|58.29|57.99|17
1731245620000|2024-11-10 13:33:40|58.31|58.01|58.32|58.02|58.35|58.05|58.29|57.99|15
1731245630000|2024-11-10 13:33:50|58.33|58.03|58.41|58.11|58.42|58.12|58.31|58.01|17
1731245640000|2024-11-10 13:34:00|58.42|58.12|58.41|58.11|58.44|58.14|58.39|58.09|21
1731245650000|2024-11-10 13:34:10|58.4|58.1|58.25|57.95|58.41|58.11|58.25|57.95|21
1731245660000|2024-11-10 13:34:20|58.24|57.94|58.18|57.88|58.24|57.94|58.18|57.88|15
1731245670000|2024-11-10 13:34:30|58.19|57.89|58.26|57.96|58.26|57.96|58.14|57.84|19
1731245680000|2024-11-10 13:34:40|58.27|57.97|58.09|57.79|58.28|57.98|58.09|57.79|22
1731245690000|2024-11-10 13:34:50|58.08|57.78|57.99|57.69|58.09|57.79|57.99|57.69|11
1731245700000|2024-11-10 13:35:00|57.98|57.68|57.93|57.63|58|57.7|57.91|57.61|26
1731245710000|2024-11-10 13:35:10|57.92|57.62|57.97|57.67|57.97|57.67|57.9|57.6|16
1731245720000|2024-11-10 13:35:20|57.98|57.68|57.9|57.6|57.98|57.68|57.9|57.6|16
1731245730000|2024-11-10 13:35:30|57.89|57.59|57.76|57.46|57.89|57.59|57.76|57.46|13
1731245740000|2024-11-10 13:35:40|57.77|57.47|57.89|57.59|57.89|57.59|57.77|57.47|19
1731245750000|2024-11-10 13:35:50|57.87|57.57|57.83|57.53|57.87|57.57|57.82|57.52|21
1731245760000|2024-11-10 13:36:00|57.82|57.52|57.8|57.5|57.87|57.57|57.8|57.5|21
1731245770000|2024-11-10 13:36:10|57.79|57.49|57.72|57.42|57.79|57.49|57.67|57.37|22
1731245780000|2024-11-10 13:36:20|57.73|57.43|57.66|57.36|57.73|57.43|57.66|57.36|20
1731245790000|2024-11-10 13:36:30|57.65|57.35|57.69|57.39|57.72|57.42|57.64|57.34|15
1731245800000|2024-11-10 13:36:40|57.7|57.4|57.7|57.4|57.72|57.42|57.65|57.35|14
1731245810000|2024-11-10 13:36:50|57.71|57.41|57.8|57.5|57.8|57.5|57.7|57.4|17
1731245820000|2024-11-10 13:37:00|57.81|57.51|57.88|57.58|57.92|57.62|57.81|57.51|18
1731245830000|2024-11-10 13:37:10|57.89|57.59|57.9|57.6|57.95|57.65|57.89|57.59|17
1731245840000|2024-11-10 13:37:20|57.89|57.59|58.09|57.79|58.11|57.81|57.89|57.59|17
1731245850000|2024-11-10 13:37:30|58.06|57.76|58.26|57.96|58.26|57.96|58.04|57.74|31
1731245860000|2024-11-10 13:37:40|58.27|57.97|58.24|57.94|58.4|58.1|58.24|57.94|25
1731245870000|2024-11-10 13:37:50|58.22|57.92|58.07|57.77|58.22|57.92|58.06|57.76|24
1731245880000|2024-11-10 13:38:00|58.08|57.78|58.15|57.85|58.19|57.89|58.06|57.76|24
1731245890000|2024-11-10 13:38:10|58.14|57.84|58.11|57.81|58.14|57.84|58.08|57.78|21
1731245900000|2024-11-10 13:38:20|58.12|57.82|57.99|57.69|58.12|57.82|57.98|57.68|20
1731245910000|2024-11-10 13:38:30|57.98|57.68|57.99|57.69|58.02|57.72|57.95|57.65|9
1731245920000|2024-11-10 13:38:40|57.98|57.68|58.12|57.82|58.13|57.83|57.98|57.68|18
1731245930000|2024-11-10 13:38:50|58.11|57.81|58.08|57.78|58.16|57.86|58.08|57.78|20
1731245940000|2024-11-10 13:39:00|58.09|57.79|58.05|57.75|58.09|57.79|58.04|57.74|16
1731245950000|2024-11-10 13:39:10|58.03|57.73|57.86|57.56|58.03|57.73|57.85|57.55|21
1731245960000|2024-11-10 13:39:20|57.87|57.57|57.84|57.54|57.91|57.61|57.83|57.53|21
1731245970000|2024-11-10 13:39:30|57.85|57.55|57.75|57.45|57.85|57.55|57.75|57.45|20
1731245980000|2024-11-10 13:39:40|57.76|57.46|57.72|57.42|57.81|57.51|57.72|57.42|17
1731245990000|2024-11-10 13:39:50|57.73|57.43|57.71|57.41|57.73|57.43|57.69|57.39|15
1731246000000|2024-11-10 13:40:00|57.7|57.4|57.6|57.3|57.71|57.41|57.56|57.26|26
1731246010000|2024-11-10 13:40:10|57.61|57.31|57.62|57.32|57.65|57.35|57.59|57.29|23
1731246020000|2024-11-10 13:40:20|57.6|57.3|57.6|57.3|57.6|57.3|57.57|57.27|10
1731246030000|2024-11-10 13:40:30|57.61|57.31|57.61|57.31|57.64|57.34|57.58|57.28|13
1731246040000|2024-11-10 13:40:40|57.62|57.32|57.62|57.32|57.64|57.34|57.61|57.31|16
1731246050000|2024-11-10 13:40:50|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|13
1731246060000|2024-11-10 13:41:00|57.58|57.28|58.01|57.71|58.07|57.77|57.56|57.26|19
1731246070000|2024-11-10 13:41:10|58|57.7|57.9|57.6|58|57.7|57.9|57.6|27
1731246080000|2024-11-10 13:41:20|57.89|57.59|58.01|57.71|58.03|57.73|57.89|57.59|21
1731246090000|2024-11-10 13:41:30|58.03|57.73|57.95|57.65|58.03|57.73|57.94|57.64|17
1731246100000|2024-11-10 13:41:40|57.97|57.67|58.11|57.81|58.26|57.96|57.97|57.67|26
1731246110000|2024-11-10 13:41:50|58.1|57.8|58.15|57.85|58.15|57.85|58.09|57.79|17
1731246120000|2024-11-10 13:42:00|58.18|57.88|58.15|57.85|58.19|57.89|58.11|57.81|14
1731246130000|2024-11-10 13:42:10|58.13|57.83|58.01|57.71|58.13|57.83|58.01|57.71|14
1731246140000|2024-11-10 13:42:20|58.02|57.72|58|57.7|58.03|57.73|58|57.7|13
1731246150000|2024-11-10 13:42:30|58.01|57.71|57.99|57.69|58.01|57.71|57.96|57.66|14
1731246160000|2024-11-10 13:42:40|58|57.7|57.81|57.51|58|57.7|57.8|57.5|19
1731246170000|2024-11-10 13:42:50|57.8|57.5|57.82|57.52|57.85|57.55|57.8|57.5|18
1731246180000|2024-11-10 13:43:00|57.81|57.51|57.9|57.6|57.91|57.61|57.81|57.51|22
1731246190000|2024-11-10 13:43:10|57.91|57.61|57.91|57.61|57.96|57.66|57.9|57.6|15
1731246200000|2024-11-10 13:43:20|57.9|57.6|57.87|57.57|57.91|57.61|57.87|57.57|16
1731246210000|2024-11-10 13:43:30|57.86|57.56|57.79|57.49|57.86|57.56|57.79|57.49|14
1731246220000|2024-11-10 13:43:40|57.8|57.5|57.84|57.54|57.86|57.56|57.8|57.5|15
1731246230000|2024-11-10 13:43:50|57.83|57.53|57.82|57.52|57.87|57.57|57.81|57.51|7
1731246240000|2024-11-10 13:44:00|57.83|57.53|57.85|57.55|57.86|57.56|57.81|57.51|11
1731246250000|2024-11-10 13:44:10|57.84|57.54|57.82|57.52|57.85|57.55|57.8|57.5|9
1731246260000|2024-11-10 13:44:20|57.84|57.54|57.89|57.59|57.92|57.62|57.84|57.54|14
1731246270000|2024-11-10 13:44:30|57.9|57.6|57.9|57.6|57.94|57.64|57.89|57.59|17
1731246280000|2024-11-10 13:44:40|57.89|57.59|58|57.7|58|57.7|57.89|57.59|17
1731246290000|2024-11-10 13:44:50|57.99|57.69|57.94|57.64|57.99|57.69|57.91|57.61|15
1731246300000|2024-11-10 13:45:00|57.95|57.65|57.89|57.59|57.97|57.67|57.87|57.57|16
1731246310000|2024-11-10 13:45:10|57.9|57.6|57.88|57.58|57.92|57.62|57.87|57.57|15
1731246320000|2024-11-10 13:45:20|57.87|57.57|57.84|57.54|57.92|57.62|57.84|57.54|14
1731246330000|2024-11-10 13:45:30|57.85|57.55|57.74|57.44|57.85|57.55|57.73|57.43|15
1731246340000|2024-11-10 13:45:40|57.7|57.4|57.6|57.3|57.7|57.4|57.59|57.29|15
1731246350000|2024-11-10 13:45:50|57.61|57.31|57.67|57.37|57.67|57.37|57.56|57.26|21
1731246360000|2024-11-10 13:46:00|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|19
1731246370000|2024-11-10 13:46:10|57.67|57.37|57.64|57.34|57.68|57.38|57.64|57.34|13
1731246380000|2024-11-10 13:46:20|57.65|57.35|57.58|57.28|57.68|57.38|57.58|57.28|17
1731246390000|2024-11-10 13:46:30|57.59|57.29|57.55|57.25|57.62|57.32|57.55|57.25|16
1731246400000|2024-11-10 13:46:40|57.54|57.24|57.6|57.3|57.6|57.3|57.53|57.23|9
1731246410000|2024-11-10 13:46:50|57.57|57.27|57.47|57.17|57.57|57.27|57.47|57.17|12
1731246420000|2024-11-10 13:47:00|57.48|57.18|57.56|57.26|57.57|57.27|57.47|57.17|16
1731246430000|2024-11-10 13:47:10|57.57|57.27|57.73|57.43|57.73|57.43|57.57|57.27|19
1731246440000|2024-11-10 13:47:20|57.74|57.44|57.73|57.43|57.75|57.45|57.71|57.41|12
1731246450000|2024-11-10 13:47:30|57.72|57.42|57.68|57.38|57.72|57.42|57.64|57.34|19
1731246460000|2024-11-10 13:47:40|57.67|57.37|57.94|57.64|58|57.7|57.65|57.35|28
1731246470000|2024-11-10 13:47:50|57.96|57.66|58|57.7|58|57.7|57.92|57.62|21
1731246480000|2024-11-10 13:48:00|58.03|57.73|57.96|57.66|58.03|57.73|57.95|57.65|14
1731246490000|2024-11-10 13:48:10|57.95|57.65|57.91|57.61|57.96|57.66|57.9|57.6|12
1731246500000|2024-11-10 13:48:20|57.89|57.59|57.91|57.61|57.92|57.62|57.87|57.57|12
1731246510000|2024-11-10 13:48:30|57.92|57.62|58.09|57.79|58.14|57.84|57.92|57.62|15
1731246520000|2024-11-10 13:48:40|58.1|57.8|58.02|57.72|58.13|57.83|58.02|57.72|18
1731246530000|2024-11-10 13:48:50|58.01|57.71|58.02|57.72|58.02|57.72|57.98|57.68|12
1731246540000|2024-11-10 13:49:00|58.05|57.75|58.2|57.9|58.28|57.98|58.04|57.74|28
1731246550000|2024-11-10 13:49:10|58.18|57.88|58.11|57.81|58.18|57.88|58.1|57.8|20
1731246560000|2024-11-10 13:49:20|58.12|57.82|58.2|57.9|58.3|58|58.11|57.81|21
1731246570000|2024-11-10 13:49:30|58.19|57.89|58.14|57.84|58.26|57.96|58.14|57.84|21
1731246580000|2024-11-10 13:49:40|58.13|57.83|58.16|57.86|58.16|57.86|58.09|57.79|18
1731246590000|2024-11-10 13:49:50|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|11
1731246600000|2024-11-10 13:50:00|58.16|57.86|58.19|57.89|58.23|57.93|58.15|57.85|18
1731246610000|2024-11-10 13:50:10|58.2|57.9|58.42|58.12|58.43|58.13|58.2|57.9|21
1731246620000|2024-11-10 13:50:20|58.41|58.11|58.46|58.16|58.48|58.18|58.34|58.04|20
1731246630000|2024-11-10 13:50:30|58.47|58.17|58.5|58.2|58.53|58.23|58.47|58.17|21
1731246640000|2024-11-10 13:50:40|58.48|58.18|58.45|58.15|58.48|58.18|58.41|58.11|26
1731246650000|2024-11-10 13:50:50|58.44|58.14|58.56|58.26|58.62|58.32|58.42|58.12|16
1731246660000|2024-11-10 13:51:00|58.58|58.28|58.6|58.3|58.61|58.31|58.57|58.27|14
1731246670000|2024-11-10 13:51:10|58.59|58.29|58.5|58.2|58.59|58.29|58.49|58.19|18
1731246680000|2024-11-10 13:51:20|58.49|58.19|58.51|58.21|58.57|58.27|58.47|58.17|16
1731246690000|2024-11-10 13:51:30|58.52|58.22|58.49|58.19|58.53|58.23|58.44|58.14|13
1731246700000|2024-11-10 13:51:40|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|12
1731246710000|2024-11-10 13:51:50|58.52|58.22|58.5|58.2|58.57|58.27|58.48|58.18|17
1731246720000|2024-11-10 13:52:00|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|19
1731246730000|2024-11-10 13:52:10|58.48|58.18|58.36|58.06|58.48|58.18|58.36|58.06|16
1731246740000|2024-11-10 13:52:20|58.35|58.05|58.44|58.14|58.45|58.15|58.35|58.05|14
1731246750000|2024-11-10 13:52:30|58.45|58.15|58.46|58.16|58.47|58.17|58.44|58.14|18
1731246760000|2024-11-10 13:52:40|58.45|58.15|58.49|58.19|58.5|58.2|58.45|58.15|9
1731246770000|2024-11-10 13:52:50|58.52|58.22|58.52|58.22|58.52|58.22|58.47|58.17|19
1731246780000|2024-11-10 13:53:00|58.59|58.29|58.56|58.26|58.7|58.4|58.56|58.26|25
1731246790000|2024-11-10 13:53:10|58.57|58.27|58.55|58.25|58.57|58.27|58.52|58.22|13
1731246800000|2024-11-10 13:53:20|58.51|58.21|58.47|58.17|58.51|58.21|58.45|58.15|18
1731246810000|2024-11-10 13:53:30|58.46|58.16|58.47|58.17|58.49|58.19|58.45|58.15|14
1731246820000|2024-11-10 13:53:40|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|10
1731246830000|2024-11-10 13:53:50|58.48|58.18|58.48|58.18|58.54|58.24|58.45|58.15|14
1731246840000|2024-11-10 13:54:00|58.47|58.17|58.4|58.1|58.48|58.18|58.37|58.07|22
1731246850000|2024-11-10 13:54:10|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|13
1731246860000|2024-11-10 13:54:20|58.36|58.06|58.26|57.96|58.36|58.06|58.22|57.92|17
1731246870000|2024-11-10 13:54:30|58.27|57.97|58.21|57.91|58.28|57.98|58.19|57.89|14
1731246880000|2024-11-10 13:54:40|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|3
1731246890000|2024-11-10 13:54:50|58.19|57.89|58.19|57.89|58.23|57.93|58.16|57.86|14
1731246900000|2024-11-10 13:55:00|58.2|57.9|58.24|57.94|58.24|57.94|58.17|57.87|16
1731246910000|2024-11-10 13:55:10|58.23|57.93|58.28|57.98|58.29|57.99|58.17|57.87|22
1731246920000|2024-11-10 13:55:20|58.29|57.99|58.38|58.08|58.41|58.11|58.29|57.99|23
1731246930000|2024-11-10 13:55:30|58.39|58.09|58.4|58.1|58.41|58.11|58.39|58.09|19
1731246940000|2024-11-10 13:55:40|58.39|58.09|58.41|58.11|58.43|58.13|58.38|58.08|13
1731246950000|2024-11-10 13:55:50|58.4|58.1|58.4|58.1|58.46|58.16|58.39|58.09|23
1731246960000|2024-11-10 13:56:00|58.41|58.11|58.29|57.99|58.46|58.16|58.28|57.98|22
1731246970000|2024-11-10 13:56:10|58.3|58|58.23|57.93|58.3|58|58.21|57.91|17
1731246980000|2024-11-10 13:56:20|58.22|57.92|58.19|57.89|58.22|57.92|58.14|57.84|17
1731246990000|2024-11-10 13:56:30|58.2|57.9|58.28|57.98|58.28|57.98|58.2|57.9|15
1731247000000|2024-11-10 13:56:40|58.29|57.99|58.36|58.06|58.36|58.06|58.29|57.99|19
1731247010000|2024-11-10 13:56:50|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|14
1731247020000|2024-11-10 13:57:00|58.37|58.07|58.37|58.07|58.41|58.11|58.36|58.06|13
1731247030000|2024-11-10 13:57:10|58.36|58.06|58.31|58.01|58.37|58.07|58.31|58.01|18
1731247040000|2024-11-10 13:57:20|58.3|58|58.26|57.96|58.31|58.01|58.25|57.95|13
1731247050000|2024-11-10 13:57:30|58.25|57.95|58.17|57.87|58.26|57.96|58.17|57.87|18
1731247060000|2024-11-10 13:57:40|58.16|57.86|58.02|57.72|58.16|57.86|58.02|57.72|19
1731247070000|2024-11-10 13:57:50|58.03|57.73|58.08|57.78|58.1|57.8|58.02|57.72|17
1731247080000|2024-11-10 13:58:00|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|13
1731247090000|2024-11-10 13:58:10|58.08|57.78|58.14|57.84|58.14|57.84|58.05|57.75|12
1731247100000|2024-11-10 13:58:20|58.13|57.83|58.1|57.8|58.14|57.84|58.07|57.77|17
1731247110000|2024-11-10 13:58:30|58.09|57.79|58.04|57.74|58.13|57.83|58.04|57.74|14
1731247120000|2024-11-10 13:58:40|58.03|57.73|58.02|57.72|58.04|57.74|57.94|57.64|16
1731247130000|2024-11-10 13:58:50|58.01|57.71|58.03|57.73|58.06|57.76|57.99|57.69|19
1731247140000|2024-11-10 13:59:00|58.02|57.72|58.11|57.81|58.12|57.82|58.02|57.72|16
1731247150000|2024-11-10 13:59:10|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|10
1731247160000|2024-11-10 13:59:20|58.11|57.81|57.99|57.69|58.11|57.81|57.97|57.67|15
1731247170000|2024-11-10 13:59:30|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1731247180000|2024-11-10 13:59:40|58.01|57.71|57.98|57.68|58.05|57.75|57.98|57.68|16
1731247190000|2024-11-10 13:59:50|57.99|57.69|57.98|57.68|58.02|57.72|57.97|57.67|15
1731247200000|2024-11-10 14:00:00|57.97|57.67|58|57.7|58.03|57.73|57.97|57.67|21
1731247210000|2024-11-10 14:00:10|58.01|57.71|58.13|57.83|58.15|57.85|58.01|57.71|21
1731247220000|2024-11-10 14:00:20|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|14
1731247230000|2024-11-10 14:00:30|58.1|57.8|58.21|57.91|58.22|57.92|58.08|57.78|19
1731247240000|2024-11-10 14:00:40|58.2|57.9|58.21|57.91|58.23|57.93|58.18|57.88|16
1731247250000|2024-11-10 14:00:50|58.2|57.9|58.19|57.89|58.23|57.93|58.19|57.89|15
1731247260000|2024-11-10 14:01:00|58.21|57.91|58.12|57.82|58.21|57.91|58.08|57.78|23
1731247270000|2024-11-10 14:01:10|58.14|57.84|58.21|57.91|58.28|57.98|58.13|57.83|20
1731247280000|2024-11-10 14:01:20|58.23|57.93|58.23|57.93|58.26|57.96|58.21|57.91|16
1731247290000|2024-11-10 14:01:30|58.22|57.92|58.44|58.14|58.47|58.17|58.22|57.92|30
1731247300000|2024-11-10 14:01:40|58.45|58.15|58.52|58.22|58.54|58.24|58.45|58.15|17
1731247310000|2024-11-10 14:01:50|58.53|58.23|58.65|58.35|58.65|58.35|58.49|58.19|21
1731247320000|2024-11-10 14:02:00|58.69|58.39|58.75|58.45|58.75|58.45|58.62|58.32|24
1731247330000|2024-11-10 14:02:10|58.76|58.46|58.77|58.47|58.81|58.51|58.74|58.44|20
1731247340000|2024-11-10 14:02:20|58.78|58.48|58.74|58.44|58.79|58.49|58.73|58.43|24
1731247350000|2024-11-10 14:02:30|58.73|58.43|58.73|58.43|58.77|58.47|58.66|58.36|24
1731247360000|2024-11-10 14:02:40|58.74|58.44|58.67|58.37|58.74|58.44|58.66|58.36|18
1731247370000|2024-11-10 14:02:50|58.66|58.36|58.61|58.31|58.69|58.39|58.6|58.3|22
1731247380000|2024-11-10 14:03:00|58.62|58.32|58.7|58.4|58.71|58.41|58.62|58.32|20
1731247390000|2024-11-10 14:03:10|58.72|58.42|58.74|58.44|58.75|58.45|58.67|58.37|20
1731247400000|2024-11-10 14:03:20|58.79|58.49|58.85|58.55|58.92|58.62|58.79|58.49|27
1731247410000|2024-11-10 14:03:30|58.86|58.56|58.81|58.51|58.86|58.56|58.79|58.49|15
1731247420000|2024-11-10 14:03:40|58.82|58.52|58.82|58.52|58.82|58.52|58.71|58.41|24
1731247430000|2024-11-10 14:03:50|58.83|58.53|58.72|58.42|58.83|58.53|58.71|58.41|16
1731247440000|2024-11-10 14:04:00|58.74|58.44|58.82|58.52|58.82|58.52|58.69|58.39|20
1731247450000|2024-11-10 14:04:10|58.81|58.51|58.81|58.51|58.87|58.57|58.81|58.51|20
1731247460000|2024-11-10 14:04:20|58.77|58.47|58.78|58.48|58.82|58.52|58.77|58.47|15
1731247470000|2024-11-10 14:04:30|58.75|58.45|58.55|58.25|58.75|58.45|58.54|58.24|25
1731247480000|2024-11-10 14:04:40|58.56|58.26|58.49|58.19|58.58|58.28|58.49|58.19|18
1731247490000|2024-11-10 14:04:50|58.48|58.18|58.49|58.19|58.54|58.24|58.48|58.18|15
1731247500000|2024-11-10 14:05:00|58.5|58.2|58.58|58.28|58.61|58.31|58.48|58.18|22
1731247510000|2024-11-10 14:05:10|58.59|58.29|58.77|58.47|58.77|58.47|58.55|58.25|20
1731247520000|2024-11-10 14:05:20|58.78|58.48|58.7|58.4|58.79|58.49|58.69|58.39|16
1731247530000|2024-11-10 14:05:30|58.71|58.41|58.75|58.45|58.78|58.48|58.7|58.4|13
1731247540000|2024-11-10 14:05:40|58.73|58.43|58.68|58.38|58.74|58.44|58.64|58.34|21
1731247550000|2024-11-10 14:05:50|58.71|58.41|58.7|58.4|58.77|58.47|58.7|58.4|13
1731247560000|2024-11-10 14:06:00|58.72|58.42|58.79|58.49|58.8|58.5|58.72|58.42|23
1731247570000|2024-11-10 14:06:10|58.78|58.48|58.73|58.43|58.79|58.49|58.68|58.38|19
1731247580000|2024-11-10 14:06:20|58.72|58.42|58.63|58.33|58.72|58.42|58.59|58.29|22
1731247590000|2024-11-10 14:06:30|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|12
1731247600000|2024-11-10 14:06:40|58.62|58.32|58.52|58.22|58.66|58.36|58.52|58.22|19
1731247610000|2024-11-10 14:06:50|58.53|58.23|58.97|58.67|59|58.7|58.53|58.23|22
1731247620000|2024-11-10 14:07:00|58.96|58.66|58.89|58.59|58.97|58.67|58.88|58.58|17
1731247630000|2024-11-10 14:07:10|58.88|58.58|59.26|58.96|59.3|59|58.85|58.55|18
1731247640000|2024-11-10 14:07:20|59.28|58.98|59.23|58.93|59.29|58.99|59.21|58.91|20
1731247650000|2024-11-10 14:07:30|59.24|58.94|59.17|58.87|59.24|58.94|59.16|58.86|21
1731247660000|2024-11-10 14:07:40|59.16|58.86|59.18|58.88|59.21|58.91|59.16|58.86|16
1731247670000|2024-11-10 14:07:50|59.16|58.86|59.19|58.89|59.2|58.9|59.15|58.85|12
1731247680000|2024-11-10 14:08:00|59.21|58.91|59.2|58.9|59.22|58.92|59.14|58.84|23
1731247690000|2024-11-10 14:08:10|59.18|58.88|59.17|58.87|59.19|58.89|59.13|58.83|23
1731247700000|2024-11-10 14:08:20|59.16|58.86|59.2|58.9|59.21|58.91|59.16|58.86|17
1731247710000|2024-11-10 14:08:30|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|11
1731247720000|2024-11-10 14:08:40|59.16|58.86|59.15|58.85|59.21|58.91|59.15|58.85|17
1731247730000|2024-11-10 14:08:50|59.14|58.84|58.99|58.69|59.14|58.84|58.97|58.67|21
1731247740000|2024-11-10 14:09:00|59|58.7|59.22|58.92|59.23|58.93|58.99|58.69|22
1731247750000|2024-11-10 14:09:10|59.21|58.91|59.27|58.97|59.28|58.98|59.18|58.88|15
1731247760000|2024-11-10 14:09:20|59.28|58.98|59.26|58.96|59.29|58.99|59.23|58.93|19
1731247770000|2024-11-10 14:09:30|59.28|58.98|59.34|59.04|59.37|59.07|59.28|58.98|21
1731247780000|2024-11-10 14:09:40|59.35|59.05|59.43|59.13|59.46|59.16|59.35|59.05|18
1731247790000|2024-11-10 14:09:50|59.44|59.14|59.5|59.2|59.51|59.21|59.43|59.13|18
1731247800000|2024-11-10 14:10:00|59.51|59.21|59.52|59.22|59.55|59.25|59.51|59.21|15
1731247810000|2024-11-10 14:10:10|59.54|59.24|59.5|59.2|59.57|59.27|59.47|59.17|16
1731247820000|2024-11-10 14:10:20|59.49|59.19|58.48|58.18|59.51|59.21|58.48|58.18|25
1731247830000|2024-11-10 14:10:30|58.45|58.15|58.49|58.19|58.61|58.31|58.35|58.05|29
1731247840000|2024-11-10 14:10:40|58.47|58.17|58.35|58.05|58.49|58.19|58.34|58.04|19
1731247850000|2024-11-10 14:10:50|58.36|58.06|58.44|58.14|58.45|58.15|58.34|58.04|22
1731247860000|2024-11-10 14:11:00|58.43|58.13|58.47|58.17|58.54|58.24|58.41|58.11|20
1731247870000|2024-11-10 14:11:10|58.48|58.18|58.43|58.13|58.48|58.18|58.41|58.11|27
1731247880000|2024-11-10 14:11:20|58.44|58.14|58.41|58.11|58.45|58.15|58.41|58.11|19
1731247890000|2024-11-10 14:11:30|58.4|58.1|58.42|58.12|58.42|58.12|58.39|58.09|14
1731247900000|2024-11-10 14:11:40|58.43|58.13|58.59|58.29|58.59|58.29|58.42|58.12|22
1731247910000|2024-11-10 14:11:50|58.57|58.27|58.6|58.3|58.64|58.34|58.57|58.27|13
1731247920000|2024-11-10 14:12:00|58.61|58.31|58.59|58.29|58.62|58.32|58.57|58.27|18
1731247930000|2024-11-10 14:12:10|58.6|58.3|58.58|58.28|58.61|58.31|58.48|58.18|23
1731247940000|2024-11-10 14:12:20|58.59|58.29|58.5|58.2|58.59|58.29|58.49|58.19|11
1731247950000|2024-11-10 14:12:30|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|13
1731247960000|2024-11-10 14:12:40|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|11
1731247970000|2024-11-10 14:12:50|58.52|58.22|58.48|58.18|58.53|58.23|58.47|58.17|18
1731247980000|2024-11-10 14:13:00|58.49|58.19|58.53|58.23|58.53|58.23|58.48|58.18|22
1731247990000|2024-11-10 14:13:10|58.52|58.22|58.41|58.11|58.53|58.23|58.41|58.11|19
1731248000000|2024-11-10 14:13:20|58.4|58.1|58.29|57.99|58.4|58.1|58.29|57.99|20
1731248010000|2024-11-10 14:13:30|58.3|58|58.28|57.98|58.31|58.01|58.25|57.95|15
1731248020000|2024-11-10 14:13:40|58.29|57.99|58.23|57.93|58.31|58.01|58.23|57.93|14
1731248030000|2024-11-10 14:13:50|58.22|57.92|58.19|57.89|58.23|57.93|58.19|57.89|14
1731248040000|2024-11-10 14:14:00|58.2|57.9|58.21|57.91|58.21|57.91|58.17|57.87|10
1731248050000|2024-11-10 14:14:10|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|8
1731248060000|2024-11-10 14:14:20|58.22|57.92|58.22|57.92|58.23|57.93|58.19|57.89|12
1731248070000|2024-11-10 14:14:30|58.21|57.91|58.22|57.92|58.25|57.95|58.17|57.87|17
1731248080000|2024-11-10 14:14:40|58.21|57.91|58.28|57.98|58.28|57.98|58.21|57.91|9
1731248090000|2024-11-10 14:14:50|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|10
1731248100000|2024-11-10 14:15:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|8
1731248110000|2024-11-10 14:15:10|58.32|58.02|58.28|57.98|58.36|58.06|58.28|57.98|14
1731248120000|2024-11-10 14:15:20|58.26|57.96|58.33|58.03|58.34|58.04|58.26|57.96|16
1731248130000|2024-11-10 14:15:30|58.32|58.02|58.29|57.99|58.34|58.04|58.28|57.98|9
1731248140000|2024-11-10 14:15:40|58.3|58|58.28|57.98|58.3|58|58.27|57.97|14
1731248150000|2024-11-10 14:15:50|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|15
1731248160000|2024-11-10 14:16:00|58.3|58|58.31|58.01|58.35|58.05|58.3|58|14
1731248170000|2024-11-10 14:16:10|58.3|58|58.33|58.03|58.33|58.03|58.25|57.95|15
1731248180000|2024-11-10 14:16:20|58.34|58.04|58.42|58.12|58.42|58.12|58.32|58.02|10
1731248190000|2024-11-10 14:16:30|58.43|58.13|58.49|58.19|58.56|58.26|58.42|58.12|18
1731248200000|2024-11-10 14:16:40|58.5|58.2|58.48|58.18|58.5|58.2|58.46|58.16|13
1731248210000|2024-11-10 14:16:50|58.47|58.17|58.38|58.08|58.47|58.17|58.37|58.07|17
1731248220000|2024-11-10 14:17:00|58.39|58.09|58.42|58.12|58.42|58.12|58.38|58.08|16
1731248230000|2024-11-10 14:17:10|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|11
1731248240000|2024-11-10 14:17:20|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|17
1731248250000|2024-11-10 14:17:30|58.4|58.1|58.39|58.09|58.44|58.14|58.38|58.08|15
1731248260000|2024-11-10 14:17:40|58.38|58.08|58.51|58.21|58.51|58.21|58.36|58.06|13
1731248270000|2024-11-10 14:17:50|58.5|58.2|58.42|58.12|58.51|58.21|58.39|58.09|16
1731248280000|2024-11-10 14:18:00|58.43|58.13|58.37|58.07|58.43|58.13|58.35|58.05|19
1731248290000|2024-11-10 14:18:10|58.38|58.08|58.28|57.98|58.39|58.09|58.28|57.98|15
1731248300000|2024-11-10 14:18:20|58.29|57.99|58.3|58|58.36|58.06|58.28|57.98|20
1731248310000|2024-11-10 14:18:30|58.29|57.99|58.31|58.01|58.31|58.01|58.27|57.97|18
1731248320000|2024-11-10 14:18:40|58.3|58|58.35|58.05|58.36|58.06|58.3|58|16
1731248330000|2024-11-10 14:18:50|58.36|58.06|58.36|58.06|58.38|58.08|58.36|58.06|13
1731248340000|2024-11-10 14:19:00|58.37|58.07|58.37|58.07|58.37|58.07|58.35|58.05|9
1731248350000|2024-11-10 14:19:10|58.36|58.06|58.38|58.08|58.4|58.1|58.36|58.06|16
1731248360000|2024-11-10 14:19:20|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|13
1731248370000|2024-11-10 14:19:30|58.38|58.08|58.48|58.18|58.48|58.18|58.35|58.05|19
1731248380000|2024-11-10 14:19:40|58.52|58.22|58.45|58.15|58.52|58.22|58.44|58.14|13
1731248390000|2024-11-10 14:19:50|58.44|58.14|58.51|58.21|58.53|58.23|58.44|58.14|19
1731248400000|2024-11-10 14:20:00|58.5|58.2|58.39|58.09|58.51|58.21|58.39|58.09|16
1731248410000|2024-11-10 14:20:10|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|7
1731248420000|2024-11-10 14:20:20|58.41|58.11|58.46|58.16|58.47|58.17|58.4|58.1|10
1731248430000|2024-11-10 14:20:30|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|16
1731248440000|2024-11-10 14:20:40|58.46|58.16|58.45|58.15|58.48|58.18|58.44|58.14|7
1731248450000|2024-11-10 14:20:50|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|11
1731248460000|2024-11-10 14:21:00|58.38|58.08|58.34|58.04|58.4|58.1|58.31|58.01|17
1731248470000|2024-11-10 14:21:10|58.35|58.05|58.36|58.06|58.36|58.06|58.3|58|18
1731248480000|2024-11-10 14:21:20|58.37|58.07|58.3|58|58.37|58.07|58.3|58|13
1731248490000|2024-11-10 14:21:30|58.29|57.99|58.2|57.9|58.3|58|58.19|57.89|12
1731248500000|2024-11-10 14:21:40|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|12
1731248510000|2024-11-10 14:21:50|58.09|57.79|58.14|57.84|58.15|57.85|58.04|57.74|18
1731248520000|2024-11-10 14:22:00|58.13|57.83|58.16|57.86|58.16|57.86|58.12|57.82|9
1731248530000|2024-11-10 14:22:10|58.15|57.85|58.24|57.94|58.24|57.94|58.13|57.83|14
1731248540000|2024-11-10 14:22:20|58.23|57.93|58.22|57.92|58.23|57.93|58.19|57.89|7
1731248550000|2024-11-10 14:22:30|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|8
1731248560000|2024-11-10 14:22:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1731248570000|2024-11-10 14:22:50|58.26|57.96|58.17|57.87|58.26|57.96|58.17|57.87|11
1731248580000|2024-11-10 14:23:00|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|11
1731248590000|2024-11-10 14:23:10|58.17|57.87|58.08|57.78|58.17|57.87|58.06|57.76|11
1731248600000|2024-11-10 14:23:20|58.09|57.79|58.16|57.86|58.16|57.86|58.08|57.78|20
1731248610000|2024-11-10 14:23:30|58.15|57.85|58.14|57.84|58.17|57.87|58.13|57.83|12
1731248620000|2024-11-10 14:23:40|58.15|57.85|58.1|57.8|58.15|57.85|58.08|57.78|17
1731248630000|2024-11-10 14:23:50|58.09|57.79|58.1|57.8|58.12|57.82|58.08|57.78|12
1731248640000|2024-11-10 14:24:00|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|13
1731248650000|2024-11-10 14:24:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1731248660000|2024-11-10 14:24:20|58.08|57.78|58.06|57.76|58.09|57.79|58.05|57.75|10
1731248670000|2024-11-10 14:24:30|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|10
1731248680000|2024-11-10 14:24:40|58.04|57.74|58.05|57.75|58.07|57.77|58.04|57.74|8
1731248690000|2024-11-10 14:24:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|13
1731248700000|2024-11-10 14:25:00|58.03|57.73|58.09|57.79|58.09|57.79|58.03|57.73|12
1731248710000|2024-11-10 14:25:10|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1731248720000|2024-11-10 14:25:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|13
1731248730000|2024-11-10 14:25:30|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|9
1731248740000|2024-11-10 14:25:40|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1731248750000|2024-11-10 14:25:50|58.04|57.74|58.04|57.74|58.07|57.77|58.04|57.74|14
1731248760000|2024-11-10 14:26:00|58.03|57.73|57.97|57.67|58.03|57.73|57.96|57.66|14
1731248770000|2024-11-10 14:26:10|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|10
1731248780000|2024-11-10 14:26:20|57.92|57.62|57.93|57.63|57.93|57.63|57.91|57.61|10
1731248790000|2024-11-10 14:26:30|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1731248800000|2024-11-10 14:26:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1731248810000|2024-11-10 14:26:50|57.97|57.67|57.93|57.63|57.97|57.67|57.92|57.62|8
1731248820000|2024-11-10 14:27:00|57.92|57.62|57.77|57.47|57.93|57.63|57.77|57.47|18
1731248830000|2024-11-10 14:27:10|57.76|57.46|57.71|57.41|57.77|57.47|57.7|57.4|16
1731248840000|2024-11-10 14:27:20|57.7|57.4|57.71|57.41|57.71|57.41|57.67|57.37|14
1731248850000|2024-11-10 14:27:30|57.7|57.4|57.64|57.34|57.71|57.41|57.62|57.32|8
1731248860000|2024-11-10 14:27:40|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|8
1731248870000|2024-11-10 14:27:50|57.63|57.33|57.65|57.35|57.66|57.36|57.62|57.32|13
1731248880000|2024-11-10 14:28:00|57.66|57.36|57.67|57.37|57.68|57.38|57.6|57.3|15
1731248890000|2024-11-10 14:28:10|57.66|57.36|57.68|57.38|57.71|57.41|57.66|57.36|8
1731248900000|2024-11-10 14:28:20|57.69|57.39|57.63|57.33|57.7|57.4|57.63|57.33|10
1731248910000|2024-11-10 14:28:30|57.62|57.32|57.56|57.26|57.62|57.32|57.54|57.24|10
1731248920000|2024-11-10 14:28:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|12
1731248930000|2024-11-10 14:28:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1731248940000|2024-11-10 14:29:00|57.52|57.22|57.54|57.24|57.54|57.24|57.49|57.19|8
1731248950000|2024-11-10 14:29:10|57.55|57.25|57.65|57.35|57.66|57.36|57.55|57.25|17
1731248960000|2024-11-10 14:29:20|57.66|57.36|57.68|57.38|57.71|57.41|57.66|57.36|15
1731248970000|2024-11-10 14:29:30|57.67|57.37|57.66|57.36|57.68|57.38|57.64|57.34|13
1731248980000|2024-11-10 14:29:40|57.67|57.37|57.68|57.38|57.71|57.41|57.67|57.37|15
1731248990000|2024-11-10 14:29:50|57.66|57.36|57.61|57.31|57.66|57.36|57.6|57.3|10
1731249000000|2024-11-10 14:30:00|57.62|57.32|57.66|57.36|57.68|57.38|57.62|57.32|8
1731249010000|2024-11-10 14:30:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1731249020000|2024-11-10 14:30:20|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|6
1731249030000|2024-11-10 14:30:30|57.65|57.35|57.65|57.35|57.66|57.36|57.63|57.33|14
1731249040000|2024-11-10 14:30:40|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|6
1731249050000|2024-11-10 14:30:50|57.66|57.36|57.66|57.36|57.68|57.38|57.64|57.34|13
1731249060000|2024-11-10 14:31:00|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|12
1731249070000|2024-11-10 14:31:10|57.69|57.39|57.71|57.41|57.72|57.42|57.68|57.38|12
1731249080000|2024-11-10 14:31:20|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|17
1731249090000|2024-11-10 14:31:30|57.72|57.42|57.77|57.47|57.77|57.47|57.7|57.4|14
1731249100000|2024-11-10 14:31:40|57.76|57.46|57.77|57.47|57.77|57.47|57.74|57.44|8
1731249110000|2024-11-10 14:31:50|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|14
1731249120000|2024-11-10 14:32:00|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|7
1731249130000|2024-11-10 14:32:10|57.74|57.44|57.71|57.41|57.74|57.44|57.69|57.39|15
1731249140000|2024-11-10 14:32:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|13
1731249150000|2024-11-10 14:32:30|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|10
1731249160000|2024-11-10 14:32:40|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|6
1731249170000|2024-11-10 14:32:50|57.7|57.4|57.66|57.36|57.7|57.4|57.63|57.33|19
1731249180000|2024-11-10 14:33:00|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|15
1731249190000|2024-11-10 14:33:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1731249200000|2024-11-10 14:33:20|57.66|57.36|57.66|57.36|57.71|57.41|57.65|57.35|16
1731249210000|2024-11-10 14:33:30|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|10
1731249220000|2024-11-10 14:33:40|57.66|57.36|57.67|57.37|57.7|57.4|57.66|57.36|10
1731249230000|2024-11-10 14:33:50|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|9
1731249240000|2024-11-10 14:34:00|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|10
1731249250000|2024-11-10 14:34:10|57.69|57.39|57.65|57.35|57.69|57.39|57.65|57.35|14
1731249260000|2024-11-10 14:34:20|57.64|57.34|57.54|57.24|57.64|57.34|57.54|57.24|10
1731249270000|2024-11-10 14:34:30|57.56|57.26|57.59|57.29|57.6|57.3|57.56|57.26|17
1731249280000|2024-11-10 14:34:40|57.57|57.27|57.54|57.24|57.57|57.27|57.54|57.24|8
1731249290000|2024-11-10 14:34:50|57.53|57.23|57.39|57.09|57.53|57.23|57.38|57.08|12
1731249300000|2024-11-10 14:35:00|57.4|57.1|57.35|57.05|57.41|57.11|57.34|57.04|13
1731249310000|2024-11-10 14:35:10|57.36|57.06|57.31|57.01|57.36|57.06|57.25|56.95|12
1731249320000|2024-11-10 14:35:20|57.3|57|57.28|56.98|57.3|57|57.25|56.95|13
1731249330000|2024-11-10 14:35:30|57.29|56.99|57.25|56.95|57.29|56.99|57.23|56.93|16
1731249340000|2024-11-10 14:35:40|57.24|56.94|57.21|56.91|57.24|56.94|57.13|56.83|22
1731249350000|2024-11-10 14:35:50|57.2|56.9|57.17|56.87|57.21|56.91|57.15|56.85|14
1731249360000|2024-11-10 14:36:00|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|18
1731249370000|2024-11-10 14:36:10|57.18|56.88|57.13|56.83|57.2|56.9|57.12|56.82|13
1731249380000|2024-11-10 14:36:20|57.14|56.84|57.09|56.79|57.15|56.85|57.08|56.78|11
1731249390000|2024-11-10 14:36:30|57.06|56.76|57.01|56.71|57.08|56.78|57.01|56.71|13
1731249400000|2024-11-10 14:36:40|57|56.7|56.92|56.62|57.01|56.71|56.91|56.61|23
1731249410000|2024-11-10 14:36:50|56.91|56.61|56.9|56.6|56.92|56.62|56.87|56.57|25
1731249420000|2024-11-10 14:37:00|56.89|56.59|56.97|56.67|56.98|56.68|56.82|56.52|27
1731249430000|2024-11-10 14:37:10|56.94|56.64|56.95|56.65|56.98|56.68|56.91|56.61|17
1731249440000|2024-11-10 14:37:20|56.93|56.63|56.81|56.51|56.95|56.65|56.75|56.45|19
1731249450000|2024-11-10 14:37:30|56.85|56.55|56.83|56.53|56.88|56.58|56.83|56.53|8
1731249460000|2024-11-10 14:37:40|56.84|56.54|56.87|56.57|56.87|56.57|56.83|56.53|9
1731249470000|2024-11-10 14:37:50|56.86|56.56|56.87|56.57|56.88|56.58|56.82|56.52|21
1731249480000|2024-11-10 14:38:00|56.85|56.55|56.79|56.49|56.85|56.55|56.75|56.45|23
1731249490000|2024-11-10 14:38:10|56.78|56.48|56.9|56.6|56.9|56.6|56.75|56.45|19
1731249500000|2024-11-10 14:38:20|56.93|56.63|57.01|56.71|57.04|56.74|56.93|56.63|25
1731249510000|2024-11-10 14:38:30|57.02|56.72|57.1|56.8|57.1|56.8|57.02|56.72|22
1731249520000|2024-11-10 14:38:40|57.11|56.81|57.06|56.76|57.12|56.82|57.06|56.76|17
1731249530000|2024-11-10 14:38:50|57.07|56.77|57.06|56.76|57.1|56.8|57.06|56.76|13
1731249540000|2024-11-10 14:39:00|57.07|56.77|57.18|56.88|57.18|56.88|57.05|56.75|17
1731249550000|2024-11-10 14:39:10|57.2|56.9|57.27|56.97|57.28|56.98|57.2|56.9|13
1731249560000|2024-11-10 14:39:20|57.25|56.95|57.39|57.09|57.39|57.09|57.24|56.94|16
1731249570000|2024-11-10 14:39:30|57.38|57.08|57.27|56.97|57.38|57.08|57.26|56.96|19
1731249580000|2024-11-10 14:39:40|57.28|56.98|57.26|56.96|57.31|57.01|57.26|56.96|14
1731249590000|2024-11-10 14:39:50|57.25|56.95|57.33|57.03|57.33|57.03|57.25|56.95|14
1731249600000|2024-11-10 14:40:00|57.32|57.02|57.26|56.96|57.33|57.03|57.25|56.95|18
1731249610000|2024-11-10 14:40:10|57.27|56.97|57.39|57.09|57.4|57.1|57.27|56.97|15
1731249620000|2024-11-10 14:40:20|57.38|57.08|57.35|57.05|57.42|57.12|57.33|57.03|19
1731249630000|2024-11-10 14:40:30|57.34|57.04|57.3|57|57.35|57.05|57.28|56.98|17
1731249640000|2024-11-10 14:40:40|57.31|57.01|57.32|57.02|57.33|57.03|57.3|57|17
1731249650000|2024-11-10 14:40:50|57.33|57.03|57.23|56.93|57.34|57.04|57.23|56.93|21
1731249660000|2024-11-10 14:41:00|57.22|56.92|57.12|56.82|57.23|56.93|57.12|56.82|15
1731249670000|2024-11-10 14:41:10|57.13|56.83|57.13|56.83|57.15|56.85|57.11|56.81|13
1731249680000|2024-11-10 14:41:20|57.12|56.82|57.02|56.72|57.14|56.84|57.01|56.71|21
1731249690000|2024-11-10 14:41:30|57.03|56.73|57.03|56.73|57.05|56.75|57.02|56.72|11
1731249700000|2024-11-10 14:41:40|57.04|56.74|57.05|56.75|57.05|56.75|57.02|56.72|18
1731249710000|2024-11-10 14:41:50|57.06|56.76|57.16|56.86|57.16|56.86|57.06|56.76|19
1731249720000|2024-11-10 14:42:00|57.17|56.87|57.17|56.87|57.22|56.92|57.16|56.86|19
1731249730000|2024-11-10 14:42:10|57.16|56.86|57.15|56.85|57.18|56.88|57.13|56.83|16
1731249740000|2024-11-10 14:42:20|57.14|56.84|57.01|56.71|57.14|56.84|57.01|56.71|15
1731249750000|2024-11-10 14:42:30|57.02|56.72|57.04|56.74|57.05|56.75|57.01|56.71|12
1731249760000|2024-11-10 14:42:40|57.03|56.73|56.95|56.65|57.03|56.73|56.95|56.65|13
1731249770000|2024-11-10 14:42:50|56.94|56.64|56.95|56.65|56.97|56.67|56.93|56.63|16
1731249780000|2024-11-10 14:43:00|56.96|56.66|56.94|56.64|57.02|56.72|56.94|56.64|19
1731249790000|2024-11-10 14:43:10|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|15
1731249800000|2024-11-10 14:43:20|56.99|56.69|57.19|56.89|57.2|56.9|56.99|56.69|27
1731249810000|2024-11-10 14:43:30|57.18|56.88|57.15|56.85|57.19|56.89|57.14|56.84|10
1731249820000|2024-11-10 14:43:40|57.14|56.84|57.08|56.78|57.15|56.85|57.08|56.78|12
1731249830000|2024-11-10 14:43:50|57.07|56.77|57|56.7|57.09|56.79|56.97|56.67|15
1731249840000|2024-11-10 14:44:00|56.99|56.69|57.05|56.75|57.06|56.76|56.99|56.69|21
1731249850000|2024-11-10 14:44:10|57.04|56.74|57|56.7|57.04|56.74|56.95|56.65|18
1731249860000|2024-11-10 14:44:20|57.01|56.71|57.21|56.91|57.22|56.92|57.01|56.71|22
1731249870000|2024-11-10 14:44:30|57.22|56.92|57.17|56.87|57.23|56.93|57.13|56.83|20
1731249880000|2024-11-10 14:44:40|57.18|56.88|57.11|56.81|57.18|56.88|57.11|56.81|12
1731249890000|2024-11-10 14:44:50|57.12|56.82|57.15|56.85|57.17|56.87|57.12|56.82|13
1731249900000|2024-11-10 14:45:00|57.14|56.84|57.13|56.83|57.15|56.85|57.12|56.82|9
1731249910000|2024-11-10 14:45:10|57.12|56.82|57.07|56.77|57.13|56.83|57.05|56.75|15
1731249920000|2024-11-10 14:45:20|57.09|56.79|57.03|56.73|57.09|56.79|57.03|56.73|15
1731249930000|2024-11-10 14:45:30|57.02|56.72|57|56.7|57.05|56.75|56.97|56.67|19
1731249940000|2024-11-10 14:45:40|57.02|56.72|57.05|56.75|57.07|56.77|57.02|56.72|16
1731249950000|2024-11-10 14:45:50|57.06|56.76|57.06|56.76|57.07|56.77|57.04|56.74|15
1731249960000|2024-11-10 14:46:00|57.07|56.77|56.93|56.63|57.08|56.78|56.93|56.63|18
1731249970000|2024-11-10 14:46:10|56.94|56.64|56.83|56.53|56.94|56.64|56.82|56.52|20
1731249980000|2024-11-10 14:46:20|56.82|56.52|56.77|56.47|56.82|56.52|56.75|56.45|21
1731249990000|2024-11-10 14:46:30|56.78|56.48|56.82|56.52|56.88|56.58|56.78|56.48|21
1731250000000|2024-11-10 14:46:40|56.83|56.53|56.9|56.6|56.92|56.62|56.77|56.47|22
1731250010000|2024-11-10 14:46:50|56.91|56.61|56.93|56.63|56.93|56.63|56.89|56.59|14
1731250020000|2024-11-10 14:47:00|56.94|56.64|57.04|56.74|57.04|56.74|56.91|56.61|27
1731250030000|2024-11-10 14:47:10|57.06|56.76|57.1|56.8|57.13|56.83|57.06|56.76|14
1731250040000|2024-11-10 14:47:20|57.11|56.81|57.23|56.93|57.25|56.95|57.1|56.8|25
1731250050000|2024-11-10 14:47:30|57.24|56.94|57.29|56.99|57.45|57.15|57.24|56.94|29
1731250060000|2024-11-10 14:47:40|57.3|57|57.23|56.93|57.3|57|57.22|56.92|21
1731250070000|2024-11-10 14:47:50|57.22|56.92|57.09|56.79|57.22|56.92|57.08|56.78|20
1731250080000|2024-11-10 14:48:00|57.1|56.8|57.25|56.95|57.25|56.95|57.1|56.8|17
1731250090000|2024-11-10 14:48:10|57.24|56.94|57.16|56.86|57.24|56.94|57.14|56.84|23
1731250100000|2024-11-10 14:48:20|57.15|56.85|57.07|56.77|57.2|56.9|57.07|56.77|17
1731250110000|2024-11-10 14:48:30|57.08|56.78|57.07|56.77|57.08|56.78|56.99|56.69|25
1731250120000|2024-11-10 14:48:40|57.06|56.76|56.98|56.68|57.07|56.77|56.98|56.68|18
1731250130000|2024-11-10 14:48:50|56.97|56.67|57.1|56.8|57.16|56.86|56.97|56.67|28
1731250140000|2024-11-10 14:49:00|57.11|56.81|57.15|56.85|57.16|56.86|57.11|56.81|13
1731250150000|2024-11-10 14:49:10|57.14|56.84|57.28|56.98|57.32|57.02|57.14|56.84|25
1731250160000|2024-11-10 14:49:20|57.29|56.99|57.55|57.25|57.55|57.25|57.28|56.98|23
1731250170000|2024-11-10 14:49:30|57.56|57.26|57.65|57.35|57.69|57.39|57.56|57.26|25
1731250180000|2024-11-10 14:49:40|57.66|57.36|57.6|57.3|57.67|57.37|57.59|57.29|11
1731250190000|2024-11-10 14:49:50|57.59|57.29|57.56|57.26|57.6|57.3|57.55|57.25|14
1731250200000|2024-11-10 14:50:00|57.57|57.27|57.59|57.29|57.59|57.29|57.5|57.2|13
1731250210000|2024-11-10 14:50:10|57.58|57.28|57.71|57.41|57.73|57.43|57.58|57.28|26
1731250220000|2024-11-10 14:50:20|57.72|57.42|57.61|57.31|57.73|57.43|57.6|57.3|20
1731250230000|2024-11-10 14:50:30|57.6|57.3|57.58|57.28|57.65|57.35|57.58|57.28|16
1731250240000|2024-11-10 14:50:40|57.59|57.29|57.69|57.39|57.7|57.4|57.59|57.29|15
1731250250000|2024-11-10 14:50:50|57.68|57.38|57.68|57.38|57.72|57.42|57.67|57.37|18
1731250260000|2024-11-10 14:51:00|57.67|57.37|57.73|57.43|57.74|57.44|57.63|57.33|21
1731250270000|2024-11-10 14:51:10|57.74|57.44|57.74|57.44|57.88|57.58|57.72|57.42|27
1731250280000|2024-11-10 14:51:20|57.75|57.45|57.77|57.47|57.79|57.49|57.71|57.41|18
1731250290000|2024-11-10 14:51:30|57.75|57.45|57.83|57.53|57.83|57.53|57.72|57.42|21
1731250300000|2024-11-10 14:51:40|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|19
1731250310000|2024-11-10 14:51:50|57.8|57.5|57.65|57.35|57.8|57.5|57.65|57.35|18
1731250320000|2024-11-10 14:52:00|57.64|57.34|57.67|57.37|57.67|57.37|57.6|57.3|16
1731250330000|2024-11-10 14:52:10|57.66|57.36|57.5|57.2|57.66|57.36|57.5|57.2|23
1731250340000|2024-11-10 14:52:20|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|18
1731250350000|2024-11-10 14:52:30|57.47|57.17|57.55|57.25|57.56|57.26|57.42|57.12|18
1731250360000|2024-11-10 14:52:40|57.52|57.22|57.49|57.19|57.56|57.26|57.48|57.18|17
1731250370000|2024-11-10 14:52:50|57.48|57.18|57.45|57.15|57.49|57.19|57.44|57.14|17
1731250380000|2024-11-10 14:53:00|57.47|57.17|57.5|57.2|57.52|57.22|57.46|57.16|19
1731250390000|2024-11-10 14:53:10|57.49|57.19|57.39|57.09|57.49|57.19|57.36|57.06|18
1731250400000|2024-11-10 14:53:20|57.38|57.08|57.28|56.98|57.39|57.09|57.26|56.96|23
1731250410000|2024-11-10 14:53:30|57.29|56.99|57.26|56.96|57.31|57.01|57.26|56.96|17
1731250420000|2024-11-10 14:53:40|57.27|56.97|57.24|56.94|57.27|56.97|57.21|56.91|13
1731250430000|2024-11-10 14:53:50|57.25|56.95|57.24|56.94|57.28|56.98|57.23|56.93|17
1731250440000|2024-11-10 14:54:00|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|11
1731250450000|2024-11-10 14:54:10|57.26|56.96|57.25|56.95|57.26|56.96|57.23|56.93|15
1731250460000|2024-11-10 14:54:20|57.24|56.94|57.33|57.03|57.33|57.03|57.24|56.94|16
1731250470000|2024-11-10 14:54:30|57.32|57.02|57.29|56.99|57.34|57.04|57.28|56.98|15
1731250480000|2024-11-10 14:54:40|57.31|57.01|57.42|57.12|57.45|57.15|57.31|57.01|17
1731250490000|2024-11-10 14:54:50|57.44|57.14|57.44|57.14|57.47|57.17|57.42|57.12|12
1731250500000|2024-11-10 14:55:00|57.43|57.13|57.32|57.02|57.43|57.13|57.32|57.02|15
1731250510000|2024-11-10 14:55:10|57.31|57.01|57.28|56.98|57.31|57.01|57.25|56.95|14
1731250520000|2024-11-10 14:55:20|57.3|57|57.44|57.14|57.46|57.16|57.3|57|18
1731250530000|2024-11-10 14:55:30|57.43|57.13|57.38|57.08|57.44|57.14|57.38|57.08|17
1731250540000|2024-11-10 14:55:40|57.39|57.09|57.38|57.08|57.39|57.09|57.36|57.06|11
1731250550000|2024-11-10 14:55:50|57.37|57.07|57.39|57.09|57.42|57.12|57.37|57.07|17
1731250560000|2024-11-10 14:56:00|57.38|57.08|57.33|57.03|57.42|57.12|57.33|57.03|17
1731250570000|2024-11-10 14:56:10|57.34|57.04|57.35|57.05|57.36|57.06|57.32|57.02|18
1731250580000|2024-11-10 14:56:20|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|9
1731250590000|2024-11-10 14:56:30|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|14
1731250600000|2024-11-10 14:56:40|57.41|57.11|57.48|57.18|57.48|57.18|57.39|57.09|19
1731250610000|2024-11-10 14:56:50|57.49|57.19|57.64|57.34|57.67|57.37|57.49|57.19|18
1731250620000|2024-11-10 14:57:00|57.65|57.35|57.67|57.37|57.7|57.4|57.65|57.35|20
1731250630000|2024-11-10 14:57:10|57.66|57.36|57.64|57.34|57.68|57.38|57.62|57.32|21
1731250640000|2024-11-10 14:57:20|57.63|57.33|57.64|57.34|57.67|57.37|57.61|57.31|17
1731250650000|2024-11-10 14:57:30|57.65|57.35|57.64|57.34|57.66|57.36|57.62|57.32|20
1731250660000|2024-11-10 14:57:40|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|10
1731250670000|2024-11-10 14:57:50|57.65|57.35|57.71|57.41|57.74|57.44|57.65|57.35|20
1731250680000|2024-11-10 14:58:00|57.69|57.39|57.57|57.27|57.69|57.39|57.57|57.27|18
1731250690000|2024-11-10 14:58:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|13
1731250700000|2024-11-10 14:58:20|57.55|57.25|57.54|57.24|57.55|57.25|57.52|57.22|12
1731250710000|2024-11-10 14:58:30|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|10
1731250720000|2024-11-10 14:58:40|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|12
1731250730000|2024-11-10 14:58:50|57.53|57.23|57.55|57.25|57.55|57.25|57.52|57.22|13
1731250740000|2024-11-10 14:59:00|57.54|57.24|57.53|57.23|57.56|57.26|57.53|57.23|10
1731250750000|2024-11-10 14:59:10|57.54|57.24|57.42|57.12|57.54|57.24|57.35|57.05|19
1731250760000|2024-11-10 14:59:20|57.43|57.13|57.37|57.07|57.43|57.13|57.37|57.07|10
1731250770000|2024-11-10 14:59:30|57.38|57.08|57.42|57.12|57.43|57.13|57.37|57.07|15
1731250780000|2024-11-10 14:59:40|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|13
1731250790000|2024-11-10 14:59:50|57.44|57.14|57.53|57.23|57.57|57.27|57.43|57.13|16
1731250800000|2024-11-10 15:00:00|57.52|57.22|57.51|57.21|57.55|57.25|57.5|57.2|16
1731250810000|2024-11-10 15:00:10|57.5|57.2|57.47|57.17|57.5|57.2|57.43|57.13|17
1731250820000|2024-11-10 15:00:20|57.48|57.18|57.42|57.12|57.48|57.18|57.42|57.12|9
1731250830000|2024-11-10 15:00:30|57.43|57.13|57.45|57.15|57.45|57.15|57.42|57.12|12
1731250840000|2024-11-10 15:00:40|57.46|57.16|57.45|57.15|57.49|57.19|57.41|57.11|16
1731250850000|2024-11-10 15:00:50|57.44|57.14|57.4|57.1|57.44|57.14|57.4|57.1|11
1731250860000|2024-11-10 15:01:00|57.39|57.09|57.28|56.98|57.41|57.11|57.28|56.98|21
1731250870000|2024-11-10 15:01:10|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|11
1731250880000|2024-11-10 15:01:20|57.24|56.94|57.19|56.89|57.24|56.94|57.14|56.84|17
1731250890000|2024-11-10 15:01:30|57.18|56.88|57.23|56.93|57.25|56.95|57.18|56.88|19
1731250900000|2024-11-10 15:01:40|57.26|56.96|57.36|57.06|57.36|57.06|57.26|56.96|22
1731250910000|2024-11-10 15:01:50|57.35|57.05|57.37|57.07|57.37|57.07|57.31|57.01|14
1731250920000|2024-11-10 15:02:00|57.38|57.08|57.5|57.2|57.53|57.23|57.37|57.07|20
1731250930000|2024-11-10 15:02:10|57.49|57.19|57.47|57.17|57.54|57.24|57.47|57.17|15
1731250940000|2024-11-10 15:02:20|57.46|57.16|57.44|57.14|57.46|57.16|57.42|57.12|20
1731250950000|2024-11-10 15:02:30|57.45|57.15|57.36|57.06|57.45|57.15|57.34|57.04|21
1731250960000|2024-11-10 15:02:40|57.37|57.07|57.43|57.13|57.43|57.13|57.37|57.07|12
1731250970000|2024-11-10 15:02:50|57.42|57.12|57.42|57.12|57.42|57.12|57.36|57.06|16
1731250980000|2024-11-10 15:03:00|57.43|57.13|57.54|57.24|57.54|57.24|57.43|57.13|14
1731250990000|2024-11-10 15:03:10|57.55|57.25|57.6|57.3|57.65|57.35|57.55|57.25|19
1731251000000|2024-11-10 15:03:20|57.61|57.31|57.62|57.32|57.62|57.32|57.53|57.23|19
1731251010000|2024-11-10 15:03:30|57.63|57.33|57.62|57.32|57.63|57.33|57.59|57.29|14
1731251020000|2024-11-10 15:03:40|57.61|57.31|57.55|57.25|57.61|57.31|57.52|57.22|18
1731251030000|2024-11-10 15:03:50|57.56|57.26|57.58|57.28|57.59|57.29|57.55|57.25|16
1731251040000|2024-11-10 15:04:00|57.57|57.27|57.54|57.24|57.58|57.28|57.54|57.24|12
1731251050000|2024-11-10 15:04:10|57.55|57.25|57.61|57.31|57.61|57.31|57.55|57.25|13
1731251060000|2024-11-10 15:04:20|57.63|57.33|57.72|57.42|57.72|57.42|57.63|57.33|17
1731251070000|2024-11-10 15:04:30|57.71|57.41|57.76|57.46|57.76|57.46|57.7|57.4|13
1731251080000|2024-11-10 15:04:40|57.74|57.44|57.76|57.46|57.76|57.46|57.73|57.43|9
1731251090000|2024-11-10 15:04:50|57.77|57.47|57.85|57.55|57.9|57.6|57.77|57.47|23
1731251100000|2024-11-10 15:05:00|57.84|57.54|57.86|57.56|57.91|57.61|57.83|57.53|16
1731251110000|2024-11-10 15:05:10|57.85|57.55|57.87|57.57|57.88|57.58|57.84|57.54|13
1731251120000|2024-11-10 15:05:20|57.88|57.58|57.85|57.55|57.88|57.58|57.83|57.53|14
1731251130000|2024-11-10 15:05:30|57.86|57.56|57.8|57.5|57.93|57.63|57.79|57.49|23
1731251140000|2024-11-10 15:05:40|57.79|57.49|57.84|57.54|57.84|57.54|57.78|57.48|16
1731251150000|2024-11-10 15:05:50|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|18
1731251160000|2024-11-10 15:06:00|57.93|57.63|57.93|57.63|58.03|57.73|57.93|57.63|20
1731251170000|2024-11-10 15:06:10|57.94|57.64|57.95|57.65|57.99|57.69|57.93|57.63|11
1731251180000|2024-11-10 15:06:20|57.96|57.66|57.98|57.68|58.02|57.72|57.96|57.66|17
1731251190000|2024-11-10 15:06:30|57.99|57.69|58.04|57.74|58.05|57.75|57.99|57.69|17
1731251200000|2024-11-10 15:06:40|58.05|57.75|58.08|57.78|58.08|57.78|58.02|57.72|11
1731251210000|2024-11-10 15:06:50|58.07|57.77|58.05|57.75|58.07|57.77|58.02|57.72|16
1731251220000|2024-11-10 15:07:00|58.04|57.74|58|57.7|58.05|57.75|57.99|57.69|19
1731251230000|2024-11-10 15:07:10|57.99|57.69|57.99|57.69|58.03|57.73|57.97|57.67|16
1731251240000|2024-11-10 15:07:20|57.98|57.68|58.01|57.71|58.01|57.71|57.97|57.67|10
1731251250000|2024-11-10 15:07:30|58.02|57.72|58.08|57.78|58.1|57.8|58.02|57.72|13
1731251260000|2024-11-10 15:07:40|58.1|57.8|58.17|57.87|58.19|57.89|58.1|57.8|10
1731251270000|2024-11-10 15:07:50|58.16|57.86|58.21|57.91|58.22|57.92|58.16|57.86|8
1731251280000|2024-11-10 15:08:00|58.2|57.9|58.33|58.03|58.33|58.03|58.2|57.9|12
1731251290000|2024-11-10 15:08:10|58.34|58.04|58.33|58.03|58.35|58.05|58.32|58.02|12
1731251300000|2024-11-10 15:08:20|58.32|58.02|58.28|57.98|58.32|58.02|58.26|57.96|17
1731251310000|2024-11-10 15:08:30|58.27|57.97|58.22|57.92|58.28|57.98|58.22|57.92|12
1731251320000|2024-11-10 15:08:40|58.21|57.91|58.05|57.75|58.21|57.91|58.04|57.74|22
1731251330000|2024-11-10 15:08:50|58.06|57.76|58.11|57.81|58.11|57.81|58.06|57.76|21
1731251340000|2024-11-10 15:09:00|58.1|57.8|58.05|57.75|58.1|57.8|58.03|57.73|15
1731251350000|2024-11-10 15:09:10|58.04|57.74|58.04|57.74|58.06|57.76|58.02|57.72|13
1731251360000|2024-11-10 15:09:20|58.05|57.75|58.04|57.74|58.07|57.77|58.04|57.74|6
1731251370000|2024-11-10 15:09:30|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|9
1731251380000|2024-11-10 15:09:40|58.04|57.74|57.98|57.68|58.05|57.75|57.97|57.67|13
1731251390000|2024-11-10 15:09:50|57.97|57.67|57.97|57.67|57.97|57.67|57.95|57.65|11
1731251400000|2024-11-10 15:10:00|57.96|57.66|58.04|57.74|58.04|57.74|57.95|57.65|12
1731251410000|2024-11-10 15:10:10|58.05|57.75|58.09|57.79|58.09|57.79|58.03|57.73|14
1731251420000|2024-11-10 15:10:20|58.08|57.78|58.14|57.84|58.16|57.86|58.06|57.76|18
1731251430000|2024-11-10 15:10:30|58.13|57.83|58.09|57.79|58.13|57.83|58.09|57.79|10
1731251440000|2024-11-10 15:10:40|58.08|57.78|58.16|57.86|58.17|57.87|58.08|57.78|19
1731251450000|2024-11-10 15:10:50|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|9
1731251460000|2024-11-10 15:11:00|58.14|57.84|58.06|57.76|58.16|57.86|58.05|57.75|22
1731251470000|2024-11-10 15:11:10|58.05|57.75|58.2|57.9|58.2|57.9|58.05|57.75|15
1731251480000|2024-11-10 15:11:20|58.19|57.89|58.15|57.85|58.19|57.89|58.14|57.84|16
1731251490000|2024-11-10 15:11:30|58.16|57.86|58.2|57.9|58.21|57.91|58.16|57.86|11
1731251500000|2024-11-10 15:11:40|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|11
1731251510000|2024-11-10 15:11:50|58.2|57.9|58.24|57.94|58.25|57.95|58.2|57.9|10
1731251520000|2024-11-10 15:12:00|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|6
1731251530000|2024-11-10 15:12:10|58.23|57.93|58.28|57.98|58.28|57.98|58.23|57.93|16
1731251540000|2024-11-10 15:12:20|58.26|57.96|58.26|57.96|58.32|58.02|58.25|57.95|23
1731251550000|2024-11-10 15:12:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1731251560000|2024-11-10 15:12:40|58.27|57.97|58.46|58.16|58.46|58.16|58.27|57.97|21
1731251570000|2024-11-10 15:12:50|58.45|58.15|58.31|58.01|58.45|58.15|58.31|58.01|15
1731251580000|2024-11-10 15:13:00|58.29|57.99|58.31|58.01|58.33|58.03|58.25|57.95|22
1731251590000|2024-11-10 15:13:10|58.3|58|58.26|57.96|58.3|58|58.26|57.96|11
1731251600000|2024-11-10 15:13:20|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|14
1731251610000|2024-11-10 15:13:30|58.27|57.97|58.38|58.08|58.38|58.08|58.27|57.97|14
1731251620000|2024-11-10 15:13:40|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1731251630000|2024-11-10 15:13:50|58.35|58.05|58.38|58.08|58.39|58.09|58.34|58.04|18
1731251640000|2024-11-10 15:14:00|58.37|58.07|58.39|58.09|58.42|58.12|58.35|58.05|17
1731251650000|2024-11-10 15:14:10|58.38|58.08|58.31|58.01|58.4|58.1|58.31|58.01|18
1731251660000|2024-11-10 15:14:20|58.29|57.99|58.28|57.98|58.29|57.99|58.25|57.95|15
1731251670000|2024-11-10 15:14:30|58.27|57.97|58.16|57.86|58.27|57.97|58.14|57.84|22
1731251680000|2024-11-10 15:14:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|13
1731251690000|2024-11-10 15:14:50|58.18|57.88|58.14|57.84|58.19|57.89|58.14|57.84|13
1731251700000|2024-11-10 15:15:00|58.13|57.83|58.19|57.89|58.22|57.92|58.12|57.82|21
1731251710000|2024-11-10 15:15:10|58.17|57.87|58.14|57.84|58.18|57.88|58.13|57.83|17
1731251720000|2024-11-10 15:15:20|58.15|57.85|58.25|57.95|58.26|57.96|58.14|57.84|17
1731251730000|2024-11-10 15:15:30|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|14
1731251740000|2024-11-10 15:15:40|58.26|57.96|58.35|58.05|58.35|58.05|58.26|57.96|21
1731251750000|2024-11-10 15:15:50|58.33|58.03|58.36|58.06|58.36|58.06|58.3|58|19
1731251760000|2024-11-10 15:16:00|58.38|58.08|58.37|58.07|58.41|58.11|58.37|58.07|18
1731251770000|2024-11-10 15:16:10|58.36|58.06|58.38|58.08|58.41|58.11|58.36|58.06|11
1731251780000|2024-11-10 15:16:20|58.37|58.07|58.42|58.12|58.43|58.13|58.36|58.06|18
1731251790000|2024-11-10 15:16:30|58.41|58.11|58.4|58.1|58.43|58.13|58.36|58.06|23
1731251800000|2024-11-10 15:16:40|58.39|58.09|58.4|58.1|58.41|58.11|58.37|58.07|9
1731251810000|2024-11-10 15:16:50|58.39|58.09|58.33|58.03|58.4|58.1|58.32|58.02|16
1731251820000|2024-11-10 15:17:00|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|14
1731251830000|2024-11-10 15:17:10|58.3|58|58.22|57.92|58.3|58|58.21|57.91|9
1731251840000|2024-11-10 15:17:20|58.21|57.91|58.11|57.81|58.21|57.91|58.11|57.81|8
1731251850000|2024-11-10 15:17:30|58.1|57.8|58.08|57.78|58.1|57.8|58.04|57.74|14
1731251860000|2024-11-10 15:17:40|58.07|57.77|58.01|57.71|58.07|57.77|58|57.7|15
1731251870000|2024-11-10 15:17:50|58.03|57.73|58.02|57.72|58.03|57.73|57.99|57.69|17
1731251880000|2024-11-10 15:18:00|58.04|57.74|58.19|57.89|58.19|57.89|58.01|57.71|22
1731251890000|2024-11-10 15:18:10|58.21|57.91|58.22|57.92|58.24|57.94|58.18|57.88|24
1731251900000|2024-11-10 15:18:20|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|12
1731251910000|2024-11-10 15:18:30|58.21|57.91|58.21|57.91|58.23|57.93|58.2|57.9|19
1731251920000|2024-11-10 15:18:40|58.22|57.92|58.23|57.93|58.23|57.93|58.19|57.89|17
1731251930000|2024-11-10 15:18:50|58.22|57.92|58.28|57.98|58.28|57.98|58.22|57.92|19
1731251940000|2024-11-10 15:19:00|58.27|57.97|58.28|57.98|58.32|58.02|58.27|57.97|10
1731251950000|2024-11-10 15:19:10|58.27|57.97|58.29|57.99|58.29|57.99|58.25|57.95|7
1731251960000|2024-11-10 15:19:20|58.28|57.98|58.27|57.97|58.28|57.98|58.24|57.94|14
1731251970000|2024-11-10 15:19:30|58.28|57.98|58.28|57.98|58.32|58.02|58.28|57.98|12
1731251980000|2024-11-10 15:19:40|58.27|57.97|58.3|58|58.32|58.02|58.18|57.88|12
1731251990000|2024-11-10 15:19:50|58.31|58.01|58.15|57.85|58.31|58.01|58.15|57.85|15
1731252000000|2024-11-10 15:20:00|58.16|57.86|58.08|57.78|58.17|57.87|58.03|57.73|25
1731252010000|2024-11-10 15:20:10|58.07|57.77|58.01|57.71|58.11|57.81|58.01|57.71|22
1731252020000|2024-11-10 15:20:20|58|57.7|58.01|57.71|58.08|57.78|58|57.7|15
1731252030000|2024-11-10 15:20:30|58.02|57.72|58.07|57.77|58.12|57.82|58.01|57.71|22
1731252040000|2024-11-10 15:20:40|58.06|57.76|58|57.7|58.07|57.77|57.97|57.67|20
1731252050000|2024-11-10 15:20:50|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|17
1731252060000|2024-11-10 15:21:00|58.02|57.72|57.89|57.59|58.02|57.72|57.88|57.58|17
1731252070000|2024-11-10 15:21:10|57.88|57.58|57.94|57.64|57.97|57.67|57.88|57.58|18
1731252080000|2024-11-10 15:21:20|57.95|57.65|57.93|57.63|57.95|57.65|57.9|57.6|19
1731252090000|2024-11-10 15:21:30|57.92|57.62|57.87|57.57|57.92|57.62|57.83|57.53|15
1731252100000|2024-11-10 15:21:40|57.88|57.58|57.89|57.59|57.92|57.62|57.85|57.55|23
1731252110000|2024-11-10 15:21:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|19
1731252120000|2024-11-10 15:22:00|57.89|57.59|57.88|57.58|57.89|57.59|57.85|57.55|9
1731252130000|2024-11-10 15:22:10|57.89|57.59|57.84|57.54|57.91|57.61|57.84|57.54|15
1731252140000|2024-11-10 15:22:20|57.83|57.53|57.89|57.59|57.91|57.61|57.83|57.53|14
1731252150000|2024-11-10 15:22:30|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|11
1731252160000|2024-11-10 15:22:40|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|9
1731252170000|2024-11-10 15:22:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|15
1731252180000|2024-11-10 15:23:00|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|11
1731252190000|2024-11-10 15:23:10|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|11
1731252200000|2024-11-10 15:23:20|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|12
1731252210000|2024-11-10 15:23:30|57.89|57.59|57.9|57.6|57.92|57.62|57.89|57.59|21
1731252220000|2024-11-10 15:23:40|57.89|57.59|57.89|57.59|57.89|57.59|57.86|57.56|10
1731252230000|2024-11-10 15:23:50|57.88|57.58|57.88|57.58|57.88|57.58|57.86|57.56|14
1731252240000|2024-11-10 15:24:00|57.89|57.59|58.07|57.77|58.09|57.79|57.88|57.58|27
1731252250000|2024-11-10 15:24:10|58.08|57.78|58.11|57.81|58.11|57.81|58.05|57.75|10
1731252260000|2024-11-10 15:24:20|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|7
1731252270000|2024-11-10 15:24:30|58.11|57.81|58.01|57.71|58.12|57.82|58.01|57.71|14
1731252280000|2024-11-10 15:24:40|58|57.7|57.91|57.61|58|57.7|57.89|57.59|16
1731252290000|2024-11-10 15:24:50|57.89|57.59|57.85|57.55|57.9|57.6|57.84|57.54|12
1731252300000|2024-11-10 15:25:00|57.84|57.54|57.86|57.56|57.87|57.57|57.82|57.52|13
1731252310000|2024-11-10 15:25:10|57.87|57.57|57.77|57.47|57.87|57.57|57.77|57.47|14
1731252320000|2024-11-10 15:25:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|11
1731252330000|2024-11-10 15:25:30|57.77|57.47|57.77|57.47|57.78|57.48|57.74|57.44|12
1731252340000|2024-11-10 15:25:40|57.78|57.48|57.8|57.5|57.81|57.51|57.75|57.45|16
1731252350000|2024-11-10 15:25:50|57.81|57.51|57.89|57.59|57.89|57.59|57.81|57.51|14
1731252360000|2024-11-10 15:26:00|57.9|57.6|57.92|57.62|57.93|57.63|57.9|57.6|9
1731252370000|2024-11-10 15:26:10|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|10
1731252380000|2024-11-10 15:26:20|57.93|57.63|57.97|57.67|58|57.7|57.92|57.62|20
1731252390000|2024-11-10 15:26:30|57.96|57.66|57.95|57.65|57.99|57.69|57.91|57.61|17
1731252400000|2024-11-10 15:26:40|57.94|57.64|58|57.7|58|57.7|57.92|57.62|16
1731252410000|2024-11-10 15:26:50|57.99|57.69|57.96|57.66|58|57.7|57.95|57.65|13
1731252420000|2024-11-10 15:27:00|57.95|57.65|58|57.7|58.01|57.71|57.95|57.65|20
1731252430000|2024-11-10 15:27:10|58.01|57.71|58|57.7|58.05|57.75|58|57.7|14
1731252440000|2024-11-10 15:27:20|57.99|57.69|57.96|57.66|57.99|57.69|57.94|57.64|10
1731252450000|2024-11-10 15:27:30|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|14
1731252460000|2024-11-10 15:27:40|57.97|57.67|57.99|57.69|57.99|57.69|57.96|57.66|13
1731252470000|2024-11-10 15:27:50|57.98|57.68|58.01|57.71|58.03|57.73|57.96|57.66|12
1731252480000|2024-11-10 15:28:00|58|57.7|58.18|57.88|58.2|57.9|57.99|57.69|19
1731252490000|2024-11-10 15:28:10|58.17|57.87|58.29|57.99|58.29|57.99|58.17|57.87|18
1731252500000|2024-11-10 15:28:20|58.28|57.98|58.39|58.09|58.39|58.09|58.28|57.98|20
1731252510000|2024-11-10 15:28:30|58.42|58.12|58.33|58.03|58.43|58.13|58.32|58.02|18
1731252520000|2024-11-10 15:28:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|15
1731252530000|2024-11-10 15:28:50|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|16
1731252540000|2024-11-10 15:29:00|58.33|58.03|58.27|57.97|58.33|58.03|58.25|57.95|17
1731252550000|2024-11-10 15:29:10|58.28|57.98|58.32|58.02|58.32|58.02|58.28|57.98|18
1731252560000|2024-11-10 15:29:20|58.33|58.03|58.43|58.13|58.44|58.14|58.32|58.02|18
1731252570000|2024-11-10 15:29:30|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|5
1731252580000|2024-11-10 15:29:40|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|6
1731252590000|2024-11-10 15:29:50|58.39|58.09|58.35|58.05|58.41|58.11|58.35|58.05|6
1731252600000|2024-11-10 15:30:00|58.32|58.02|58.42|58.12|58.42|58.12|58.3|58|14
1731252610000|2024-11-10 15:30:10|58.43|58.13|58.43|58.13|58.43|58.13|58.37|58.07|13
1731252620000|2024-11-10 15:30:20|58.42|58.12|58.42|58.12|58.43|58.13|58.38|58.08|9
1731252630000|2024-11-10 15:30:30|58.44|58.14|58.45|58.15|58.45|58.15|58.41|58.11|16
1731252640000|2024-11-10 15:30:40|58.47|58.17|58.59|58.29|58.6|58.3|58.47|58.17|13
1731252650000|2024-11-10 15:30:50|58.6|58.3|58.45|58.15|58.6|58.3|58.45|58.15|12
1731252660000|2024-11-10 15:31:00|58.46|58.16|58.47|58.17|58.48|58.18|58.42|58.12|16
1731252670000|2024-11-10 15:31:10|58.48|58.18|58.47|58.17|58.49|58.19|58.46|58.16|16
1731252680000|2024-11-10 15:31:20|58.48|58.18|58.41|58.11|58.48|58.18|58.41|58.11|6
1731252690000|2024-11-10 15:31:30|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|15
1731252700000|2024-11-10 15:31:40|58.37|58.07|58.37|58.07|58.39|58.09|58.35|58.05|14
1731252710000|2024-11-10 15:31:50|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|9
1731252720000|2024-11-10 15:32:00|58.35|58.05|58.3|58|58.36|58.06|58.29|57.99|8
1731252730000|2024-11-10 15:32:10|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|7
1731252740000|2024-11-10 15:32:20|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|6
1731252750000|2024-11-10 15:32:30|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|4
1731252760000|2024-11-10 15:32:40|58.26|57.96|58.29|57.99|58.3|58|58.25|57.95|8
1731252770000|2024-11-10 15:32:50|58.28|57.98|58.3|58|58.32|58.02|58.28|57.98|15
1731252780000|2024-11-10 15:33:00|58.29|57.99|58.3|58|58.33|58.03|58.28|57.98|9
1731252790000|2024-11-10 15:33:10|58.29|57.99|58.26|57.96|58.31|58.01|58.26|57.96|12
1731252800000|2024-11-10 15:33:20|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|9
1731252810000|2024-11-10 15:33:30|58.32|58.02|58.41|58.11|58.41|58.11|58.29|57.99|16
1731252820000|2024-11-10 15:33:40|58.37|58.07|58.41|58.11|58.53|58.23|58.33|58.03|21
1731252830000|2024-11-10 15:33:50|58.39|58.09|58.31|58.01|58.39|58.09|58.31|58.01|18
1731252840000|2024-11-10 15:34:00|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|17
1731252850000|2024-11-10 15:34:10|58.32|58.02|58.32|58.02|58.34|58.04|58.31|58.01|8
1731252860000|2024-11-10 15:34:20|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|10
1731252870000|2024-11-10 15:34:30|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|12
1731252880000|2024-11-10 15:34:40|58.3|58|58.28|57.98|58.32|58.02|58.28|57.98|15
1731252890000|2024-11-10 15:34:50|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|14
1731252900000|2024-11-10 15:35:00|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|10
1731252910000|2024-11-10 15:35:10|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|3
1731252920000|2024-11-10 15:35:20|58.32|58.02|58.32|58.02|58.33|58.03|58.3|58|23
1731252930000|2024-11-10 15:35:30|58.31|58.01|58.37|58.07|58.49|58.19|58.31|58.01|22
1731252940000|2024-11-10 15:35:40|58.36|58.06|58.38|58.08|58.41|58.11|58.32|58.02|20
1731252950000|2024-11-10 15:35:50|58.37|58.07|58.39|58.09|58.39|58.09|58.35|58.05|10
1731252960000|2024-11-10 15:36:00|58.38|58.08|58.35|58.05|58.41|58.11|58.31|58.01|22
1731252970000|2024-11-10 15:36:10|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|10
1731252980000|2024-11-10 15:36:20|58.37|58.07|58.27|57.97|58.37|58.07|58.26|57.96|21
1731252990000|2024-11-10 15:36:30|58.25|57.95|58.21|57.91|58.25|57.95|58.17|57.87|11
1731253000000|2024-11-10 15:36:40|58.22|57.92|58.24|57.94|58.29|57.99|58.22|57.92|13
1731253010000|2024-11-10 15:36:50|58.25|57.95|58.28|57.98|58.28|57.98|58.22|57.92|14
1731253020000|2024-11-10 15:37:00|58.29|57.99|58.32|58.02|58.33|58.03|58.27|57.97|19
1731253030000|2024-11-10 15:37:10|58.33|58.03|58.33|58.03|58.36|58.06|58.3|58|19
1731253040000|2024-11-10 15:37:20|58.32|58.02|58.29|57.99|58.34|58.04|58.28|57.98|15
1731253050000|2024-11-10 15:37:30|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|17
1731253060000|2024-11-10 15:37:40|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|5
1731253070000|2024-11-10 15:37:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1731253080000|2024-11-10 15:38:00|58.26|57.96|58.17|57.87|58.26|57.96|58.17|57.87|15
1731253090000|2024-11-10 15:38:10|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|19
1731253100000|2024-11-10 15:38:20|58.17|57.87|58.19|57.89|58.22|57.92|58.17|57.87|15
1731253110000|2024-11-10 15:38:30|58.2|57.9|58.27|57.97|58.31|58.01|58.2|57.9|12
1731253120000|2024-11-10 15:38:40|58.26|57.96|58.27|57.97|58.33|58.03|58.26|57.96|18
1731253130000|2024-11-10 15:38:50|58.28|57.98|58.31|58.01|58.34|58.04|58.28|57.98|18
1731253140000|2024-11-10 15:39:00|58.3|58|58.4|58.1|58.41|58.11|58.3|58|12
1731253150000|2024-11-10 15:39:10|58.41|58.11|58.41|58.11|58.42|58.12|58.38|58.08|21
1731253160000|2024-11-10 15:39:20|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|14
1731253170000|2024-11-10 15:39:30|58.37|58.07|58.33|58.03|58.37|58.07|58.31|58.01|17
1731253180000|2024-11-10 15:39:40|58.32|58.02|58.3|58|58.33|58.03|58.29|57.99|15
1731253190000|2024-11-10 15:39:50|58.31|58.01|58.35|58.05|58.35|58.05|58.27|57.97|16
1731253200000|2024-11-10 15:40:00|58.36|58.06|58.31|58.01|58.36|58.06|58.26|57.96|15
1731253210000|2024-11-10 15:40:10|58.32|58.02|58.41|58.11|58.42|58.12|58.31|58.01|16
1731253220000|2024-11-10 15:40:20|58.4|58.1|58.41|58.11|58.43|58.13|58.4|58.1|15
1731253230000|2024-11-10 15:40:30|58.42|58.12|58.42|58.12|58.44|58.14|58.39|58.09|17
1731253240000|2024-11-10 15:40:40|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|15
1731253250000|2024-11-10 15:40:50|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|14
1731253260000|2024-11-10 15:41:00|58.43|58.13|58.44|58.14|58.44|58.14|58.39|58.09|18
1731253270000|2024-11-10 15:41:10|58.43|58.13|58.38|58.08|58.44|58.14|58.38|58.08|12
1731253280000|2024-11-10 15:41:20|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|15
1731253290000|2024-11-10 15:41:30|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|17
1731253300000|2024-11-10 15:41:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|14
1731253310000|2024-11-10 15:41:50|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|10
1731253320000|2024-11-10 15:42:00|58.38|58.08|58.33|58.03|58.38|58.08|58.32|58.02|17
1731253330000|2024-11-10 15:42:10|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|13
1731253340000|2024-11-10 15:42:20|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|14
1731253350000|2024-11-10 15:42:30|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|10
1731253360000|2024-11-10 15:42:40|58.28|57.98|58.2|57.9|58.28|57.98|58.19|57.89|16
1731253370000|2024-11-10 15:42:50|58.21|57.91|58.18|57.88|58.22|57.92|58.17|57.87|14
1731253380000|2024-11-10 15:43:00|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|14
1731253390000|2024-11-10 15:43:10|58.19|57.89|58.16|57.86|58.19|57.89|58.15|57.85|12
1731253400000|2024-11-10 15:43:20|58.17|57.87|58.18|57.88|58.2|57.9|58.16|57.86|12
1731253410000|2024-11-10 15:43:30|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|10
1731253420000|2024-11-10 15:43:40|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|9
1731253430000|2024-11-10 15:43:50|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|8
1731253440000|2024-11-10 15:44:00|58.18|57.88|58.19|57.89|58.21|57.91|58.17|57.87|15
1731253450000|2024-11-10 15:44:10|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|9
1731253460000|2024-11-10 15:44:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1731253470000|2024-11-10 15:44:30|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|16
1731253480000|2024-11-10 15:44:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|7
1731253490000|2024-11-10 15:44:50|58.19|57.89|58.22|57.92|58.25|57.95|58.18|57.88|18
1731253500000|2024-11-10 15:45:00|58.23|57.93|58.21|57.91|58.23|57.93|58.2|57.9|19
1731253510000|2024-11-10 15:45:10|58.22|57.92|58.26|57.96|58.31|58.01|58.18|57.88|15
1731253520000|2024-11-10 15:45:20|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|8
1731253530000|2024-11-10 15:45:30|58.32|58.02|58.32|58.02|58.33|58.03|58.29|57.99|17
1731253540000|2024-11-10 15:45:40|58.3|58|58.32|58.02|58.34|58.04|58.3|58|18
1731253550000|2024-11-10 15:45:50|58.31|58.01|58.35|58.05|58.35|58.05|58.3|58|13
1731253560000|2024-11-10 15:46:00|58.37|58.07|58.29|57.99|58.38|58.08|58.29|57.99|18
1731253570000|2024-11-10 15:46:10|58.28|57.98|58.31|58.01|58.32|58.02|58.26|57.96|17
1731253580000|2024-11-10 15:46:20|58.3|58|58.33|58.03|58.34|58.04|58.3|58|12
1731253590000|2024-11-10 15:46:30|58.32|58.02|58.45|58.15|58.45|58.15|58.3|58|22
1731253600000|2024-11-10 15:46:40|58.48|58.18|58.48|58.18|58.52|58.22|58.45|58.15|20
1731253610000|2024-11-10 15:46:50|58.49|58.19|58.59|58.29|58.59|58.29|58.49|58.19|13
1731253620000|2024-11-10 15:47:00|58.58|58.28|58.59|58.29|58.61|58.31|58.56|58.26|20
1731253630000|2024-11-10 15:47:10|58.58|58.28|58.67|58.37|58.68|58.38|58.58|58.28|12
1731253640000|2024-11-10 15:47:20|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|20
1731253650000|2024-11-10 15:47:30|58.72|58.42|58.63|58.33|58.72|58.42|58.6|58.3|17
1731253660000|2024-11-10 15:47:40|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|17
1731253670000|2024-11-10 15:47:50|58.6|58.3|58.61|58.31|58.63|58.33|58.59|58.29|14
1731253680000|2024-11-10 15:48:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|9
1731253690000|2024-11-10 15:48:10|58.63|58.33|58.7|58.4|58.73|58.43|58.63|58.33|15
1731253700000|2024-11-10 15:48:20|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|10
1731253710000|2024-11-10 15:48:30|58.7|58.4|58.71|58.41|58.78|58.48|58.7|58.4|20
1731253720000|2024-11-10 15:48:40|58.72|58.42|58.72|58.42|58.74|58.44|58.71|58.41|13
1731253730000|2024-11-10 15:48:50|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|13
1731253740000|2024-11-10 15:49:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|14
1731253750000|2024-11-10 15:49:10|58.7|58.4|58.69|58.39|58.72|58.42|58.68|58.38|13
1731253760000|2024-11-10 15:49:20|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1731253770000|2024-11-10 15:49:30|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1731253780000|2024-11-10 15:49:40|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|8
1731253790000|2024-11-10 15:49:50|58.69|58.39|58.71|58.41|58.72|58.42|58.66|58.36|11
1731253800000|2024-11-10 15:50:00|58.72|58.42|58.71|58.41|58.77|58.47|58.71|58.41|10
1731253810000|2024-11-10 15:50:10|58.72|58.42|58.72|58.42|58.74|58.44|58.68|58.38|17
1731253820000|2024-11-10 15:50:20|58.71|58.41|58.7|58.4|58.73|58.43|58.7|58.4|20
1731253830000|2024-11-10 15:50:30|58.71|58.41|58.73|58.43|58.74|58.44|58.71|58.41|11
1731253840000|2024-11-10 15:50:40|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|15
1731253850000|2024-11-10 15:50:50|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|13
1731253860000|2024-11-10 15:51:00|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|10
1731253870000|2024-11-10 15:51:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|7
1731253880000|2024-11-10 15:51:20|58.7|58.4|58.65|58.35|58.71|58.41|58.65|58.35|11
1731253890000|2024-11-10 15:51:30|58.64|58.34|58.7|58.4|58.71|58.41|58.64|58.34|22
1731253900000|2024-11-10 15:51:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1731253910000|2024-11-10 15:51:50|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|10
1731253920000|2024-11-10 15:52:00|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|5
1731253930000|2024-11-10 15:52:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1731253940000|2024-11-10 15:52:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|10
1731253950000|2024-11-10 15:52:30|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|18
1731253960000|2024-11-10 15:52:40|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|7
1731253970000|2024-11-10 15:52:50|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|12
1731253980000|2024-11-10 15:53:00|58.72|58.42|58.71|58.41|58.74|58.44|58.69|58.39|16
1731253990000|2024-11-10 15:53:10|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|19
1731254000000|2024-11-10 15:53:20|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|12
1731254010000|2024-11-10 15:53:30|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|4
1731254020000|2024-11-10 15:53:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1731254030000|2024-11-10 15:53:50|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1731254040000|2024-11-10 15:54:00|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1731254050000|2024-11-10 15:54:10|58.75|58.45|58.82|58.52|58.83|58.53|58.75|58.45|15
1731254060000|2024-11-10 15:54:20|58.81|58.51|58.77|58.47|58.81|58.51|58.74|58.44|12
1731254070000|2024-11-10 15:54:30|58.78|58.48|58.91|58.61|58.91|58.61|58.78|58.48|20
1731254080000|2024-11-10 15:54:40|58.93|58.63|58.89|58.59|58.96|58.66|58.88|58.58|16
1731254090000|2024-11-10 15:54:50|58.9|58.6|58.92|58.62|58.94|58.64|58.88|58.58|11
1731254100000|2024-11-10 15:55:00|58.93|58.63|58.97|58.67|58.97|58.67|58.91|58.61|19
1731254110000|2024-11-10 15:55:10|58.96|58.66|59|58.7|59.01|58.71|58.96|58.66|15
1731254120000|2024-11-10 15:55:20|58.99|58.69|59|58.7|59.02|58.72|58.98|58.68|11
1731254130000|2024-11-10 15:55:30|58.99|58.69|59.04|58.74|59.04|58.74|58.98|58.68|20
1731254140000|2024-11-10 15:55:40|59.05|58.75|59.1|58.8|59.11|58.81|59.05|58.75|12
1731254150000|2024-11-10 15:55:50|59.11|58.81|59.1|58.8|59.12|58.82|59.09|58.79|14
1731254160000|2024-11-10 15:56:00|59.12|58.82|59.23|58.93|59.24|58.94|59.12|58.82|21
1731254170000|2024-11-10 15:56:10|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|15
1731254180000|2024-11-10 15:56:20|59.24|58.94|59.23|58.93|59.24|58.94|59.16|58.86|10
1731254190000|2024-11-10 15:56:30|59.22|58.92|59.24|58.94|59.27|58.97|59.22|58.92|15
1731254200000|2024-11-10 15:56:40|59.23|58.93|59.28|58.98|59.29|58.99|59.23|58.93|14
1731254210000|2024-11-10 15:56:50|59.29|58.99|59.39|59.09|59.39|59.09|59.28|58.98|11
1731254220000|2024-11-10 15:57:00|59.38|59.08|59.46|59.16|59.47|59.17|59.37|59.07|16
1731254230000|2024-11-10 15:57:10|59.45|59.15|59.43|59.13|59.46|59.16|59.42|59.12|6
1731254240000|2024-11-10 15:57:20|59.44|59.14|59.53|59.23|59.53|59.23|59.41|59.11|16
1731254250000|2024-11-10 15:57:30|59.54|59.24|59.61|59.31|59.62|59.32|59.53|59.23|12
1731254260000|2024-11-10 15:57:40|59.62|59.32|59.6|59.3|59.64|59.34|59.6|59.3|15
1731254270000|2024-11-10 15:57:50|59.61|59.31|59.59|59.29|59.62|59.32|59.58|59.28|12
1731254280000|2024-11-10 15:58:00|59.6|59.3|59.57|59.27|59.62|59.32|59.57|59.27|17
1731254290000|2024-11-10 15:58:10|59.58|59.28|59.56|59.26|59.6|59.3|59.56|59.26|15
1731254300000|2024-11-10 15:58:20|59.57|59.27|59.58|59.28|59.59|59.29|59.56|59.26|10
1731254310000|2024-11-10 15:58:30|59.57|59.27|59.81|59.51|59.83|59.53|59.57|59.27|23
1731254320000|2024-11-10 15:58:40|59.82|59.52|59.83|59.53|59.84|59.54|59.78|59.48|17
1731254330000|2024-11-10 15:58:50|59.82|59.52|59.8|59.5|59.85|59.55|59.73|59.43|25
1731254340000|2024-11-10 15:59:00|59.79|59.49|59.92|59.62|59.92|59.62|59.72|59.42|19
1731254350000|2024-11-10 15:59:10|59.91|59.61|60.02|59.72|60.02|59.72|59.89|59.59|21
1731254360000|2024-11-10 15:59:20|60.01|59.71|60.09|59.79|60.09|59.79|60.01|59.71|24
1731254370000|2024-11-10 15:59:30|60.08|59.78|60.32|60.02|60.32|60.02|60.08|59.78|26
1731254380000|2024-11-10 15:59:40|60.31|60.01|60.5|60.2|60.61|60.31|60.31|60.01|31
1731254390000|2024-11-10 15:59:50|60.51|60.21|61.1|60.8|61.26|60.96|60.51|60.21|31
1731254400000|2024-11-10 16:00:00|61.11|60.81|61.28|60.98|61.32|61.02|61.11|60.81|26
1731254410000|2024-11-10 16:00:10|61.26|60.96|61.44|61.14|61.44|61.14|60.94|60.64|30
1731254420000|2024-11-10 16:00:20|61.47|61.17|61.32|61.02|61.53|61.23|61.18|60.88|32
1731254430000|2024-11-10 16:00:30|61.3|61|61.23|60.93|61.3|61|61.17|60.87|24
1731254440000|2024-11-10 16:00:40|61.24|60.94|61.77|61.47|61.88|61.58|61.23|60.93|37
1731254450000|2024-11-10 16:00:50|61.8|61.5|61.47|61.17|61.8|61.5|61.46|61.16|31
1731254460000|2024-11-10 16:01:00|61.46|61.16|61.33|61.03|61.54|61.24|61.32|61.02|29
1731254470000|2024-11-10 16:01:10|61.34|61.04|61.13|60.83|61.43|61.13|61.11|60.81|25
1731254480000|2024-11-10 16:01:20|61.16|60.86|60.88|60.58|61.16|60.86|60.88|60.58|30
1731254490000|2024-11-10 16:01:30|60.92|60.62|61.05|60.75|61.13|60.83|60.92|60.62|33
1731254500000|2024-11-10 16:01:40|61.04|60.74|60.68|60.38|61.04|60.74|60.68|60.38|26
1731254510000|2024-11-10 16:01:50|60.66|60.36|60.3|60|60.66|60.36|60.29|59.99|30
1731254520000|2024-11-10 16:02:00|60.29|59.99|60.22|59.92|60.37|60.07|60.1|59.8|30
1731254530000|2024-11-10 16:02:10|60.24|59.94|60.3|60|60.38|60.08|60.24|59.94|26
1731254540000|2024-11-10 16:02:20|60.29|59.99|60.2|59.9|60.32|60.02|60.16|59.86|23
1731254550000|2024-11-10 16:02:30|60.19|59.89|60.11|59.81|60.21|59.91|60.09|59.79|23
1731254560000|2024-11-10 16:02:40|60.1|59.8|60.03|59.73|60.15|59.85|60.01|59.71|28
1731254570000|2024-11-10 16:02:50|60.02|59.72|59.8|59.5|60.02|59.72|59.76|59.46|26
1731254580000|2024-11-10 16:03:00|59.82|59.52|59.94|59.64|59.96|59.66|59.81|59.51|24
1731254590000|2024-11-10 16:03:10|59.93|59.63|59.92|59.62|60|59.7|59.92|59.62|24
1731254600000|2024-11-10 16:03:20|59.91|59.61|60.03|59.73|60.05|59.75|59.88|59.58|21
1731254610000|2024-11-10 16:03:30|60.02|59.72|59.89|59.59|60.03|59.73|59.89|59.59|19
1731254620000|2024-11-10 16:03:40|59.9|59.6|59.82|59.52|59.91|59.61|59.76|59.46|17
1731254630000|2024-11-10 16:03:50|59.83|59.53|59.74|59.44|59.83|59.53|59.74|59.44|10
1731254640000|2024-11-10 16:04:00|59.75|59.45|59.81|59.51|59.82|59.52|59.74|59.44|18
1731254650000|2024-11-10 16:04:10|59.82|59.52|59.76|59.46|59.83|59.53|59.76|59.46|16
1731254660000|2024-11-10 16:04:20|59.75|59.45|59.62|59.32|59.76|59.46|59.48|59.18|24
1731254670000|2024-11-10 16:04:30|59.63|59.33|59.63|59.33|59.68|59.38|59.6|59.3|19
1731254680000|2024-11-10 16:04:40|59.62|59.32|59.85|59.55|59.87|59.57|59.6|59.3|27
1731254690000|2024-11-10 16:04:50|59.86|59.56|59.83|59.53|59.86|59.56|59.82|59.52|19
1731254700000|2024-11-10 16:05:00|59.82|59.52|59.76|59.46|59.9|59.6|59.72|59.42|21
1731254710000|2024-11-10 16:05:10|59.79|59.49|59.8|59.5|59.89|59.59|59.79|59.49|18
1731254720000|2024-11-10 16:05:20|59.81|59.51|59.72|59.42|59.81|59.51|59.71|59.41|13
1731254730000|2024-11-10 16:05:30|59.74|59.44|59.8|59.5|59.8|59.5|59.72|59.42|21
1731254740000|2024-11-10 16:05:40|59.81|59.51|59.74|59.44|59.81|59.51|59.7|59.4|11
1731254750000|2024-11-10 16:05:50|59.73|59.43|59.58|59.28|59.73|59.43|59.57|59.27|15
1731254760000|2024-11-10 16:06:00|59.59|59.29|59.62|59.32|59.63|59.33|59.59|59.29|14
1731254770000|2024-11-10 16:06:10|59.61|59.31|59.6|59.3|59.62|59.32|59.58|59.28|10
1731254780000|2024-11-10 16:06:20|59.59|59.29|59.32|59.02|59.59|59.29|59.32|59.02|23
1731254790000|2024-11-10 16:06:30|59.31|59.01|59.37|59.07|59.38|59.08|59.26|58.96|23
1731254800000|2024-11-10 16:06:40|59.35|59.05|59.32|59.02|59.4|59.1|59.32|59.02|28
1731254810000|2024-11-10 16:06:50|59.31|59.01|59.33|59.03|59.36|59.06|59.29|58.99|20
1731254820000|2024-11-10 16:07:00|59.34|59.04|59.46|59.16|59.5|59.2|59.32|59.02|24
1731254830000|2024-11-10 16:07:10|59.45|59.15|59.4|59.1|59.45|59.15|59.37|59.07|13
1731254840000|2024-11-10 16:07:20|59.39|59.09|59.31|59.01|59.39|59.09|59.31|59.01|15
1731254850000|2024-11-10 16:07:30|59.3|59|58.94|58.64|59.3|59|58.87|58.57|32
1731254860000|2024-11-10 16:07:40|58.98|58.68|59.01|58.71|59.03|58.73|58.94|58.64|25
1731254870000|2024-11-10 16:07:50|59.02|58.72|59.01|58.71|59.03|58.73|58.99|58.69|14
1731254880000|2024-11-10 16:08:00|59|58.7|58.93|58.63|59.01|58.71|58.93|58.63|19
1731254890000|2024-11-10 16:08:10|58.92|58.62|58.81|58.51|58.95|58.65|58.81|58.51|23
1731254900000|2024-11-10 16:08:20|58.8|58.5|58.71|58.41|58.8|58.5|58.7|58.4|24
1731254910000|2024-11-10 16:08:30|58.72|58.42|58.7|58.4|58.78|58.48|58.7|58.4|16
1731254920000|2024-11-10 16:08:40|58.67|58.37|58.76|58.46|58.76|58.46|58.59|58.29|23
1731254930000|2024-11-10 16:08:50|58.75|58.45|58.76|58.46|58.85|58.55|58.7|58.4|23
1731254940000|2024-11-10 16:09:00|58.74|58.44|58.83|58.53|58.85|58.55|58.73|58.43|17
1731254950000|2024-11-10 16:09:10|58.82|58.52|58.75|58.45|58.82|58.52|58.73|58.43|16
1731254960000|2024-11-10 16:09:20|58.73|58.43|58.63|58.33|58.73|58.43|58.63|58.33|12
1731254970000|2024-11-10 16:09:30|58.64|58.34|58.7|58.4|58.74|58.44|58.64|58.34|19
1731254980000|2024-11-10 16:09:40|58.69|58.39|58.66|58.36|58.69|58.39|58.65|58.35|13
1731254990000|2024-11-10 16:09:50|58.65|58.35|58.59|58.29|58.65|58.35|58.56|58.26|19
1731255000000|2024-11-10 16:10:00|58.6|58.3|58.62|58.32|58.64|58.34|58.6|58.3|19
1731255010000|2024-11-10 16:10:10|58.61|58.31|58.6|58.3|58.61|58.31|58.56|58.26|8
1731255020000|2024-11-10 16:10:20|58.61|58.31|58.72|58.42|58.72|58.42|58.61|58.31|15
1731255030000|2024-11-10 16:10:30|58.71|58.41|58.68|58.38|58.72|58.42|58.67|58.37|13
1731255040000|2024-11-10 16:10:40|58.69|58.39|58.7|58.4|58.72|58.42|58.68|58.38|12
1731255050000|2024-11-10 16:10:50|58.71|58.41|58.84|58.54|58.86|58.56|58.71|58.41|16
1731255060000|2024-11-10 16:11:00|58.83|58.53|58.81|58.51|58.83|58.53|58.79|58.49|11
1731255070000|2024-11-10 16:11:10|58.8|58.5|58.73|58.43|58.81|58.51|58.73|58.43|8
1731255080000|2024-11-10 16:11:20|58.7|58.4|58.54|58.24|58.7|58.4|58.53|58.23|17
1731255090000|2024-11-10 16:11:30|58.55|58.25|58.48|58.18|58.57|58.27|58.47|58.17|16
1731255100000|2024-11-10 16:11:40|58.47|58.17|58.44|58.14|58.47|58.17|58.4|58.1|15
1731255110000|2024-11-10 16:11:50|58.43|58.13|58.45|58.15|58.45|58.15|58.37|58.07|13
1731255120000|2024-11-10 16:12:00|58.44|58.14|58.48|58.18|58.49|58.19|58.43|58.13|22
1731255130000|2024-11-10 16:12:10|58.47|58.17|58.53|58.23|58.54|58.24|58.47|58.17|15
1731255140000|2024-11-10 16:12:20|58.52|58.22|58.49|58.19|58.52|58.22|58.47|58.17|12
1731255150000|2024-11-10 16:12:30|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|11
1731255160000|2024-11-10 16:12:40|58.49|58.19|58.49|58.19|58.52|58.22|58.48|58.18|13
1731255170000|2024-11-10 16:12:50|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|5
1731255180000|2024-11-10 16:13:00|58.52|58.22|58.57|58.27|58.59|58.29|58.52|58.22|6
1731255190000|2024-11-10 16:13:10|58.56|58.26|58.65|58.35|58.68|58.38|58.56|58.26|18
1731255200000|2024-11-10 16:13:20|58.66|58.36|58.71|58.41|58.74|58.44|58.66|58.36|21
1731255210000|2024-11-10 16:13:30|58.73|58.43|58.73|58.43|58.75|58.45|58.7|58.4|15
1731255220000|2024-11-10 16:13:40|58.75|58.45|58.86|58.56|58.91|58.61|58.75|58.45|20
1731255230000|2024-11-10 16:13:50|58.85|58.55|58.76|58.46|58.86|58.56|58.73|58.43|19
1731255240000|2024-11-10 16:14:00|58.78|58.48|58.75|58.45|58.79|58.49|58.75|58.45|5
1731255250000|2024-11-10 16:14:10|58.77|58.47|58.84|58.54|58.87|58.57|58.77|58.47|13
1731255260000|2024-11-10 16:14:20|58.83|58.53|58.76|58.46|58.83|58.53|58.75|58.45|14
1731255270000|2024-11-10 16:14:30|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|17
1731255280000|2024-11-10 16:14:40|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|11
1731255290000|2024-11-10 16:14:50|58.66|58.36|58.7|58.4|58.71|58.41|58.65|58.35|17
1731255300000|2024-11-10 16:15:00|58.71|58.41|58.68|58.38|58.73|58.43|58.66|58.36|20
1731255310000|2024-11-10 16:15:10|58.7|58.4|58.67|58.37|58.7|58.4|58.66|58.36|15
1731255320000|2024-11-10 16:15:20|58.66|58.36|58.5|58.2|58.67|58.37|58.49|58.19|16
1731255330000|2024-11-10 16:15:30|58.51|58.21|58.46|58.16|58.54|58.24|58.45|58.15|20
1731255340000|2024-11-10 16:15:40|58.45|58.15|58.36|58.06|58.45|58.15|58.35|58.05|16
1731255350000|2024-11-10 16:15:50|58.38|58.08|58.42|58.12|58.45|58.15|58.38|58.08|16
1731255360000|2024-11-10 16:16:00|58.41|58.11|58.55|58.25|58.56|58.26|58.41|58.11|19
1731255370000|2024-11-10 16:16:10|58.56|58.26|58.57|58.27|58.59|58.29|58.55|58.25|14
1731255380000|2024-11-10 16:16:20|58.56|58.26|58.61|58.31|58.69|58.39|58.54|58.24|15
1731255390000|2024-11-10 16:16:30|58.62|58.32|58.61|58.31|58.66|58.36|58.6|58.3|25
1731255400000|2024-11-10 16:16:40|58.62|58.32|58.7|58.4|58.74|58.44|58.62|58.32|17
1731255410000|2024-11-10 16:16:50|58.69|58.39|58.78|58.48|58.8|58.5|58.69|58.39|15
1731255420000|2024-11-10 16:17:00|58.77|58.47|58.84|58.54|58.87|58.57|58.77|58.47|13
1731255430000|2024-11-10 16:17:10|58.85|58.55|58.9|58.6|58.9|58.6|58.8|58.5|20
1731255440000|2024-11-10 16:17:20|58.92|58.62|59.04|58.74|59.05|58.75|58.92|58.62|16
1731255450000|2024-11-10 16:17:30|59.05|58.75|58.93|58.63|59.05|58.75|58.91|58.61|15
1731255460000|2024-11-10 16:17:40|58.94|58.64|58.91|58.61|58.97|58.67|58.9|58.6|13
1731255470000|2024-11-10 16:17:50|58.88|58.58|58.91|58.61|58.91|58.61|58.86|58.56|15
1731255480000|2024-11-10 16:18:00|58.9|58.6|58.97|58.67|58.98|58.68|58.89|58.59|17
1731255490000|2024-11-10 16:18:10|58.98|58.68|58.93|58.63|59|58.7|58.92|58.62|13
1731255500000|2024-11-10 16:18:20|58.94|58.64|58.99|58.69|58.99|58.69|58.89|58.59|16
1731255510000|2024-11-10 16:18:30|58.98|58.68|58.86|58.56|58.98|58.68|58.85|58.55|20
1731255520000|2024-11-10 16:18:40|58.87|58.57|58.98|58.68|59.05|58.75|58.87|58.57|23
1731255530000|2024-11-10 16:18:50|58.99|58.69|58.7|58.4|58.99|58.69|58.68|58.38|26
1731255540000|2024-11-10 16:19:00|58.71|58.41|58.87|58.57|58.87|58.57|58.7|58.4|23
1731255550000|2024-11-10 16:19:10|58.86|58.56|58.9|58.6|58.9|58.6|58.84|58.54|17
1731255560000|2024-11-10 16:19:20|58.91|58.61|58.87|58.57|58.93|58.63|58.87|58.57|17
1731255570000|2024-11-10 16:19:30|58.88|58.58|58.89|58.59|58.9|58.6|58.86|58.56|8
1731255580000|2024-11-10 16:19:40|58.88|58.58|58.84|58.54|58.88|58.58|58.84|58.54|13
1731244400000|2024-11-10 13:13:20|56.84|56.54|56.83|56.53|56.85|56.55|56.83|56.53|8
1731244410000|2024-11-10 13:13:30|56.84|56.54|56.85|56.55|56.86|56.56|56.77|56.47|19
1731244420000|2024-11-10 13:13:40|56.86|56.56|56.78|56.48|56.86|56.56|56.78|56.48|11
1731244430000|2024-11-10 13:13:50|56.76|56.46|56.61|56.31|56.76|56.46|56.61|56.31|16
1731244440000|2024-11-10 13:14:00|56.62|56.32|56.65|56.35|56.67|56.37|56.62|56.32|14
1731244450000|2024-11-10 13:14:10|56.67|56.37|56.66|56.36|56.7|56.4|56.64|56.34|16
1731244460000|2024-11-10 13:14:20|56.65|56.35|56.62|56.32|56.65|56.35|56.61|56.31|9
1731244470000|2024-11-10 13:14:30|56.63|56.33|56.49|56.19|56.63|56.33|56.46|56.16|14
1731244480000|2024-11-10 13:14:40|56.5|56.2|56.53|56.23|56.55|56.25|56.46|56.16|22
1731244490000|2024-11-10 13:14:50|56.52|56.22|56.52|56.22|56.52|56.22|56.5|56.2|9
1731244500000|2024-11-10 13:15:00|56.51|56.21|56.48|56.18|56.53|56.23|56.45|56.15|20
1731244510000|2024-11-10 13:15:10|56.49|56.19|56.44|56.14|56.49|56.19|56.42|56.12|20
1731244520000|2024-11-10 13:15:20|56.43|56.13|56.43|56.13|56.44|56.14|56.41|56.11|9
1731244530000|2024-11-10 13:15:30|56.42|56.12|56.38|56.08|56.42|56.12|56.33|56.03|15
1731244540000|2024-11-10 13:15:40|56.39|56.09|56.38|56.08|56.39|56.09|56.37|56.07|18
1731244550000|2024-11-10 13:15:50|56.36|56.06|56.38|56.08|56.39|56.09|56.33|56.03|14
1731244560000|2024-11-10 13:16:00|56.37|56.07|56.43|56.13|56.49|56.19|56.37|56.07|22
1731244570000|2024-11-10 13:16:10|56.42|56.12|56.42|56.12|56.44|56.14|56.39|56.09|15
1731244580000|2024-11-10 13:16:20|56.41|56.11|56.51|56.21|56.51|56.21|56.38|56.08|23
1731244590000|2024-11-10 13:16:30|56.52|56.22|56.5|56.2|56.56|56.26|56.5|56.2|16
1731244600000|2024-11-10 13:16:40|56.51|56.21|56.52|56.22|56.53|56.23|56.48|56.18|10
1731244610000|2024-11-10 13:16:50|56.51|56.21|56.5|56.2|56.52|56.22|56.46|56.16|13
1731244620000|2024-11-10 13:17:00|56.49|56.19|56.6|56.3|56.6|56.3|56.48|56.18|12
1731244630000|2024-11-10 13:17:10|56.61|56.31|56.62|56.32|56.64|56.34|56.6|56.3|18
1731244640000|2024-11-10 13:17:20|56.61|56.31|56.63|56.33|56.64|56.34|56.58|56.28|14
1731244650000|2024-11-10 13:17:30|56.64|56.34|56.62|56.32|56.64|56.34|56.6|56.3|11
1731244660000|2024-11-10 13:17:40|56.63|56.33|56.63|56.33|56.65|56.35|56.63|56.33|5
1731244670000|2024-11-10 13:17:50|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|8
1731244680000|2024-11-10 13:18:00|56.61|56.31|56.63|56.33|56.66|56.36|56.6|56.3|16
1731244690000|2024-11-10 13:18:10|56.64|56.34|56.7|56.4|56.72|56.42|56.63|56.33|18
1731244700000|2024-11-10 13:18:20|56.68|56.38|56.64|56.34|56.68|56.38|56.63|56.33|16
1731244710000|2024-11-10 13:18:30|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|8
1731244720000|2024-11-10 13:18:40|56.62|56.32|56.63|56.33|56.64|56.34|56.61|56.31|10
1731244730000|2024-11-10 13:18:50|56.64|56.34|56.68|56.38|56.69|56.39|56.64|56.34|9
1731244740000|2024-11-10 13:19:00|56.67|56.37|56.78|56.48|56.79|56.49|56.67|56.37|19
1731244750000|2024-11-10 13:19:10|56.79|56.49|56.78|56.48|56.82|56.52|56.76|56.46|14
1731244760000|2024-11-10 13:19:20|56.79|56.49|56.83|56.53|56.87|56.57|56.79|56.49|22
1731244770000|2024-11-10 13:19:30|56.84|56.54|56.77|56.47|56.84|56.54|56.77|56.47|9
1731244780000|2024-11-10 13:19:40|56.76|56.46|56.8|56.5|56.81|56.51|56.76|56.46|10
1731244790000|2024-11-10 13:19:50|56.81|56.51|56.89|56.59|56.89|56.59|56.8|56.5|12
1731244800000|2024-11-10 13:20:00|56.88|56.58|56.98|56.68|57|56.7|56.88|56.58|12
1731244810000|2024-11-10 13:20:10|56.97|56.67|57.03|56.73|57.04|56.74|56.95|56.65|18
1731244820000|2024-11-10 13:20:20|57.04|56.74|57|56.7|57.07|56.77|57|56.7|15
1731244830000|2024-11-10 13:20:30|57.01|56.71|57.02|56.72|57.07|56.77|56.99|56.69|19
1731244840000|2024-11-10 13:20:40|57|56.7|57.01|56.71|57.03|56.73|56.99|56.69|14
1731244850000|2024-11-10 13:20:50|57.02|56.72|56.98|56.68|57.02|56.72|56.98|56.68|5
1731244860000|2024-11-10 13:21:00|56.99|56.69|57|56.7|57.02|56.72|56.99|56.69|14
1731244870000|2024-11-10 13:21:10|57.01|56.71|56.78|56.48|57.02|56.72|56.78|56.48|25
1731244880000|2024-11-10 13:21:20|56.77|56.47|56.87|56.57|56.87|56.57|56.76|56.46|12
1731244890000|2024-11-10 13:21:30|56.88|56.58|56.92|56.62|56.93|56.63|56.88|56.58|14
1731244900000|2024-11-10 13:21:40|56.91|56.61|57.25|56.95|57.28|56.98|56.91|56.61|20
1731244910000|2024-11-10 13:21:50|57.24|56.94|57.28|56.98|57.31|57.01|57.24|56.94|22
1731244920000|2024-11-10 13:22:00|57.27|56.97|57.29|56.99|57.29|56.99|57.23|56.93|17
1731244930000|2024-11-10 13:22:10|57.28|56.98|57.47|57.17|57.48|57.18|57.28|56.98|16
1731244940000|2024-11-10 13:22:20|57.46|57.16|57.5|57.2|57.64|57.34|57.46|57.16|24
1731244950000|2024-11-10 13:22:30|57.51|57.21|57.51|57.21|57.53|57.23|57.49|57.19|23
1731244960000|2024-11-10 13:22:40|57.5|57.2|57.6|57.3|57.61|57.31|57.49|57.19|21
1731244970000|2024-11-10 13:22:50|57.61|57.31|57.66|57.36|57.66|57.36|57.59|57.29|15
1731244980000|2024-11-10 13:23:00|57.65|57.35|57.74|57.44|57.8|57.5|57.65|57.35|27
1731244990000|2024-11-10 13:23:10|57.73|57.43|57.74|57.44|57.75|57.45|57.68|57.38|25
1731245000000|2024-11-10 13:23:20|57.73|57.43|57.84|57.54|57.85|57.55|57.73|57.43|16
1731245010000|2024-11-10 13:23:30|57.83|57.53|57.9|57.6|57.91|57.61|57.81|57.51|24
1731245020000|2024-11-10 13:23:40|57.89|57.59|57.98|57.68|58.06|57.76|57.89|57.59|29
1731245030000|2024-11-10 13:23:50|58|57.7|58.09|57.79|58.09|57.79|57.93|57.63|20
1731245040000|2024-11-10 13:24:00|58.08|57.78|58.17|57.87|58.18|57.88|58.04|57.74|24
1731245050000|2024-11-10 13:24:10|58.18|57.88|58.04|57.74|58.18|57.88|58.01|57.71|21
1731245060000|2024-11-10 13:24:20|58.03|57.73|57.96|57.66|58.03|57.73|57.96|57.66|13
1731245070000|2024-11-10 13:24:30|57.97|57.67|58|57.7|58|57.7|57.88|57.58|18
1731245080000|2024-11-10 13:24:40|57.99|57.69|57.98|57.68|58.06|57.76|57.98|57.68|24
1731245090000|2024-11-10 13:24:50|58|57.7|58.1|57.8|58.2|57.9|58|57.7|24
1731245100000|2024-11-10 13:25:00|58.11|57.81|58|57.7|58.11|57.81|57.97|57.67|16
1731245110000|2024-11-10 13:25:10|57.99|57.69|57.92|57.62|58|57.7|57.92|57.62|15
1731245120000|2024-11-10 13:25:20|57.91|57.61|58.03|57.73|58.05|57.75|57.91|57.61|20
1731245130000|2024-11-10 13:25:30|58.01|57.71|57.99|57.69|58.01|57.71|57.95|57.65|19
1731245140000|2024-11-10 13:25:40|57.98|57.68|58.12|57.82|58.13|57.83|57.96|57.66|19
1731245150000|2024-11-10 13:25:50|58.13|57.83|58.27|57.97|58.27|57.97|58.13|57.83|21
1731245160000|2024-11-10 13:26:00|58.26|57.96|58.31|58.01|58.31|58.01|58.21|57.91|22
1731245170000|2024-11-10 13:26:10|58.32|58.02|58.37|58.07|58.42|58.12|58.31|58.01|20
1731245180000|2024-11-10 13:26:20|58.36|58.06|58.43|58.13|58.44|58.14|58.36|58.06|20
1731245190000|2024-11-10 13:26:30|58.42|58.12|58.65|58.35|58.65|58.35|58.42|58.12|25
1731245200000|2024-11-10 13:26:40|58.64|58.34|58.72|58.42|58.79|58.49|58.6|58.3|23
1731245210000|2024-11-10 13:26:50|58.75|58.45|58.75|58.45|58.79|58.49|58.74|58.44|24
1731245220000|2024-11-10 13:27:00|58.76|58.46|58.77|58.47|58.78|58.48|58.56|58.26|22
1731245230000|2024-11-10 13:27:10|58.76|58.46|58.71|58.41|58.78|58.48|58.69|58.39|24
1731245240000|2024-11-10 13:27:20|58.72|58.42|58.91|58.61|58.93|58.63|58.71|58.41|22
1731245250000|2024-11-10 13:27:30|58.92|58.62|58.99|58.69|59.01|58.71|58.86|58.56|27
1731245260000|2024-11-10 13:27:40|58.98|58.68|59.01|58.71|59.07|58.77|58.97|58.67|21
1731245270000|2024-11-10 13:27:50|59.02|58.72|59.13|58.83|59.13|58.83|58.99|58.69|15
1731245280000|2024-11-10 13:28:00|59.12|58.82|59.45|59.15|59.51|59.21|59.11|58.81|27
1731245290000|2024-11-10 13:28:10|59.46|59.16|59.38|59.08|59.51|59.21|59.38|59.08|25
1731245300000|2024-11-10 13:28:20|59.35|59.05|59.73|59.43|59.73|59.43|59.3|59|29
1731245310000|2024-11-10 13:28:30|59.74|59.44|59.56|59.26|59.77|59.47|59.56|59.26|31
1731245320000|2024-11-10 13:28:40|59.55|59.25|59.57|59.27|59.57|59.27|59.45|59.15|22
1731245330000|2024-11-10 13:28:50|59.77|59.47|59.81|59.51|60.01|59.71|59.76|59.46|34
1731245340000|2024-11-10 13:29:00|59.82|59.52|59.64|59.34|59.92|59.62|59.61|59.31|32
1731245350000|2024-11-10 13:29:10|59.61|59.31|59.53|59.23|59.61|59.31|59.37|59.07|31
1731245360000|2024-11-10 13:29:20|59.51|59.21|59.6|59.3|59.6|59.3|59.51|59.21|23
1731245370000|2024-11-10 13:29:30|59.58|59.28|59.53|59.23|59.6|59.3|59.52|59.22|27
1731245380000|2024-11-10 13:29:40|59.55|59.25|59.39|59.09|59.55|59.25|59.3|59|32
1731245390000|2024-11-10 13:29:50|59.4|59.1|59.4|59.1|59.45|59.15|59.38|59.08|29
1731245400000|2024-11-10 13:30:00|59.41|59.11|59.22|58.92|59.41|59.11|59.22|58.92|25
1731245410000|2024-11-10 13:30:10|59.23|58.93|59.27|58.97|59.28|58.98|59.05|58.75|26
1731245420000|2024-11-10 13:30:20|59.28|58.98|59.25|58.95|59.37|59.07|59.23|58.93|27
1731245430000|2024-11-10 13:30:30|59.23|58.93|58.88|58.58|59.24|58.94|58.88|58.58|19
1731245440000|2024-11-10 13:30:40|58.84|58.54|58.99|58.69|59.02|58.72|58.84|58.54|29
1731245450000|2024-11-10 13:30:50|58.98|58.68|59.16|58.86|59.16|58.86|58.94|58.64|22
1731245460000|2024-11-10 13:31:00|59.13|58.83|59.14|58.84|59.2|58.9|59.1|58.8|26
1731245470000|2024-11-10 13:31:10|59.15|58.85|59.21|58.91|59.26|58.96|59.12|58.82|27
1731245480000|2024-11-10 13:31:20|59.2|58.9|59.04|58.74|59.25|58.95|59.02|58.72|17
1731245490000|2024-11-10 13:31:30|59.03|58.73|59.05|58.75|59.07|58.77|59.02|58.72|21
1731245500000|2024-11-10 13:31:40|59.04|58.74|58.81|58.51|59.04|58.74|58.8|58.5|21
1731245510000|2024-11-10 13:31:50|58.82|58.52|58.79|58.49|58.88|58.58|58.79|58.49|27
1731245520000|2024-11-10 13:32:00|58.8|58.5|58.74|58.44|58.82|58.52|58.73|58.43|25
1731245530000|2024-11-10 13:32:10|58.7|58.4|58.5|58.2|58.7|58.4|58.49|58.19|20
1731245540000|2024-11-10 13:32:20|58.49|58.19|58.43|58.13|58.54|58.24|58.42|58.12|19
1731245550000|2024-11-10 13:32:30|58.41|58.11|58.46|58.16|58.47|58.17|58.37|58.07|25
1731245560000|2024-11-10 13:32:40|58.45|58.15|58.23|57.93|58.45|58.15|58.17|57.87|20
1731245570000|2024-11-10 13:32:50|58.24|57.94|58.31|58.01|58.31|58.01|58.24|57.94|21
1731245580000|2024-11-10 13:33:00|58.3|58|58.26|57.96|58.33|58.03|58.24|57.94|24
1731245590000|2024-11-10 13:33:10|58.25|57.95|58.2|57.9|58.3|58|58.19|57.89|18
1731245600000|2024-11-10 13:33:20|58.19|57.89|58.34|58.04|58.39|58.09|58.19|57.89|23
1731245610000|2024-11-10 13:33:30|58.36|58.06|58.32|58.02|58.39|58.09|58.29|57.99|17
1731245620000|2024-11-10 13:33:40|58.31|58.01|58.32|58.02|58.35|58.05|58.29|57.99|15
1731245630000|2024-11-10 13:33:50|58.33|58.03|58.41|58.11|58.42|58.12|58.31|58.01|17
1731245640000|2024-11-10 13:34:00|58.42|58.12|58.41|58.11|58.44|58.14|58.39|58.09|21
1731245650000|2024-11-10 13:34:10|58.4|58.1|58.25|57.95|58.41|58.11|58.25|57.95|21
1731245660000|2024-11-10 13:34:20|58.24|57.94|58.18|57.88|58.24|57.94|58.18|57.88|15
1731245670000|2024-11-10 13:34:30|58.19|57.89|58.26|57.96|58.26|57.96|58.14|57.84|19
1731245680000|2024-11-10 13:34:40|58.27|57.97|58.09|57.79|58.28|57.98|58.09|57.79|22
1731245690000|2024-11-10 13:34:50|58.08|57.78|57.99|57.69|58.09|57.79|57.99|57.69|11
1731245700000|2024-11-10 13:35:00|57.98|57.68|57.93|57.63|58|57.7|57.91|57.61|26
1731245710000|2024-11-10 13:35:10|57.92|57.62|57.97|57.67|57.97|57.67|57.9|57.6|16
1731245720000|2024-11-10 13:35:20|57.98|57.68|57.9|57.6|57.98|57.68|57.9|57.6|16
1731245730000|2024-11-10 13:35:30|57.89|57.59|57.76|57.46|57.89|57.59|57.76|57.46|13
1731245740000|2024-11-10 13:35:40|57.77|57.47|57.89|57.59|57.89|57.59|57.77|57.47|19
1731245750000|2024-11-10 13:35:50|57.87|57.57|57.83|57.53|57.87|57.57|57.82|57.52|21
1731245760000|2024-11-10 13:36:00|57.82|57.52|57.8|57.5|57.87|57.57|57.8|57.5|21
1731245770000|2024-11-10 13:36:10|57.79|57.49|57.72|57.42|57.79|57.49|57.67|57.37|22
1731245780000|2024-11-10 13:36:20|57.73|57.43|57.66|57.36|57.73|57.43|57.66|57.36|20
1731245790000|2024-11-10 13:36:30|57.65|57.35|57.69|57.39|57.72|57.42|57.64|57.34|15
1731245800000|2024-11-10 13:36:40|57.7|57.4|57.7|57.4|57.72|57.42|57.65|57.35|14
1731245810000|2024-11-10 13:36:50|57.71|57.41|57.8|57.5|57.8|57.5|57.7|57.4|17
1731245820000|2024-11-10 13:37:00|57.81|57.51|57.88|57.58|57.92|57.62|57.81|57.51|18
1731245830000|2024-11-10 13:37:10|57.89|57.59|57.9|57.6|57.95|57.65|57.89|57.59|17
1731245840000|2024-11-10 13:37:20|57.89|57.59|58.09|57.79|58.11|57.81|57.89|57.59|17
1731245850000|2024-11-10 13:37:30|58.06|57.76|58.26|57.96|58.26|57.96|58.04|57.74|31
1731245860000|2024-11-10 13:37:40|58.27|57.97|58.24|57.94|58.4|58.1|58.24|57.94|25
1731245870000|2024-11-10 13:37:50|58.22|57.92|58.07|57.77|58.22|57.92|58.06|57.76|24
1731245880000|2024-11-10 13:38:00|58.08|57.78|58.15|57.85|58.19|57.89|58.06|57.76|24
1731245890000|2024-11-10 13:38:10|58.14|57.84|58.11|57.81|58.14|57.84|58.08|57.78|21
1731245900000|2024-11-10 13:38:20|58.12|57.82|57.99|57.69|58.12|57.82|57.98|57.68|20
1731245910000|2024-11-10 13:38:30|57.98|57.68|57.99|57.69|58.02|57.72|57.95|57.65|9
1731245920000|2024-11-10 13:38:40|57.98|57.68|58.12|57.82|58.13|57.83|57.98|57.68|18
1731245930000|2024-11-10 13:38:50|58.11|57.81|58.08|57.78|58.16|57.86|58.08|57.78|20
1731245940000|2024-11-10 13:39:00|58.09|57.79|58.05|57.75|58.09|57.79|58.04|57.74|16
1731245950000|2024-11-10 13:39:10|58.03|57.73|57.86|57.56|58.03|57.73|57.85|57.55|21
1731245960000|2024-11-10 13:39:20|57.87|57.57|57.84|57.54|57.91|57.61|57.83|57.53|21
1731245970000|2024-11-10 13:39:30|57.85|57.55|57.75|57.45|57.85|57.55|57.75|57.45|20
1731245980000|2024-11-10 13:39:40|57.76|57.46|57.72|57.42|57.81|57.51|57.72|57.42|17
1731245990000|2024-11-10 13:39:50|57.73|57.43|57.71|57.41|57.73|57.43|57.69|57.39|15
1731246000000|2024-11-10 13:40:00|57.7|57.4|57.6|57.3|57.71|57.41|57.56|57.26|26
1731246010000|2024-11-10 13:40:10|57.61|57.31|57.62|57.32|57.65|57.35|57.59|57.29|23
1731246020000|2024-11-10 13:40:20|57.6|57.3|57.6|57.3|57.6|57.3|57.57|57.27|10
1731246030000|2024-11-10 13:40:30|57.61|57.31|57.61|57.31|57.64|57.34|57.58|57.28|13
1731246040000|2024-11-10 13:40:40|57.62|57.32|57.62|57.32|57.64|57.34|57.61|57.31|16
1731246050000|2024-11-10 13:40:50|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|13
1731246060000|2024-11-10 13:41:00|57.58|57.28|58.01|57.71|58.07|57.77|57.56|57.26|19
1731246070000|2024-11-10 13:41:10|58|57.7|57.9|57.6|58|57.7|57.9|57.6|27
1731246080000|2024-11-10 13:41:20|57.89|57.59|58.01|57.71|58.03|57.73|57.89|57.59|21
1731246090000|2024-11-10 13:41:30|58.03|57.73|57.95|57.65|58.03|57.73|57.94|57.64|17
1731246100000|2024-11-10 13:41:40|57.97|57.67|58.11|57.81|58.26|57.96|57.97|57.67|26
1731246110000|2024-11-10 13:41:50|58.1|57.8|58.15|57.85|58.15|57.85|58.09|57.79|17
1731246120000|2024-11-10 13:42:00|58.18|57.88|58.15|57.85|58.19|57.89|58.11|57.81|14
1731246130000|2024-11-10 13:42:10|58.13|57.83|58.01|57.71|58.13|57.83|58.01|57.71|14
1731246140000|2024-11-10 13:42:20|58.02|57.72|58|57.7|58.03|57.73|58|57.7|13
1731246150000|2024-11-10 13:42:30|58.01|57.71|57.99|57.69|58.01|57.71|57.96|57.66|14
1731246160000|2024-11-10 13:42:40|58|57.7|57.81|57.51|58|57.7|57.8|57.5|19
1731246170000|2024-11-10 13:42:50|57.8|57.5|57.82|57.52|57.85|57.55|57.8|57.5|18
1731246180000|2024-11-10 13:43:00|57.81|57.51|57.9|57.6|57.91|57.61|57.81|57.51|22
1731246190000|2024-11-10 13:43:10|57.91|57.61|57.91|57.61|57.96|57.66|57.9|57.6|15
1731246200000|2024-11-10 13:43:20|57.9|57.6|57.87|57.57|57.91|57.61|57.87|57.57|16
1731246210000|2024-11-10 13:43:30|57.86|57.56|57.79|57.49|57.86|57.56|57.79|57.49|14
1731246220000|2024-11-10 13:43:40|57.8|57.5|57.84|57.54|57.86|57.56|57.8|57.5|15
1731246230000|2024-11-10 13:43:50|57.83|57.53|57.82|57.52|57.87|57.57|57.81|57.51|7
1731246240000|2024-11-10 13:44:00|57.83|57.53|57.85|57.55|57.86|57.56|57.81|57.51|11
1731246250000|2024-11-10 13:44:10|57.84|57.54|57.82|57.52|57.85|57.55|57.8|57.5|9
1731246260000|2024-11-10 13:44:20|57.84|57.54|57.89|57.59|57.92|57.62|57.84|57.54|14
1731246270000|2024-11-10 13:44:30|57.9|57.6|57.9|57.6|57.94|57.64|57.89|57.59|17
1731246280000|2024-11-10 13:44:40|57.89|57.59|58|57.7|58|57.7|57.89|57.59|17
1731246290000|2024-11-10 13:44:50|57.99|57.69|57.94|57.64|57.99|57.69|57.91|57.61|15
1731246300000|2024-11-10 13:45:00|57.95|57.65|57.89|57.59|57.97|57.67|57.87|57.57|16
1731246310000|2024-11-10 13:45:10|57.9|57.6|57.88|57.58|57.92|57.62|57.87|57.57|15
1731246320000|2024-11-10 13:45:20|57.87|57.57|57.84|57.54|57.92|57.62|57.84|57.54|14
1731246330000|2024-11-10 13:45:30|57.85|57.55|57.74|57.44|57.85|57.55|57.73|57.43|15
1731246340000|2024-11-10 13:45:40|57.7|57.4|57.6|57.3|57.7|57.4|57.59|57.29|15
1731246350000|2024-11-10 13:45:50|57.61|57.31|57.67|57.37|57.67|57.37|57.56|57.26|21
1731246360000|2024-11-10 13:46:00|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|19
1731246370000|2024-11-10 13:46:10|57.67|57.37|57.64|57.34|57.68|57.38|57.64|57.34|13
1731246380000|2024-11-10 13:46:20|57.65|57.35|57.58|57.28|57.68|57.38|57.58|57.28|17
1731246390000|2024-11-10 13:46:30|57.59|57.29|57.55|57.25|57.62|57.32|57.55|57.25|16
1731246400000|2024-11-10 13:46:40|57.54|57.24|57.6|57.3|57.6|57.3|57.53|57.23|9
1731246410000|2024-11-10 13:46:50|57.57|57.27|57.47|57.17|57.57|57.27|57.47|57.17|12
1731246420000|2024-11-10 13:47:00|57.48|57.18|57.56|57.26|57.57|57.27|57.47|57.17|16
1731246430000|2024-11-10 13:47:10|57.57|57.27|57.73|57.43|57.73|57.43|57.57|57.27|19
1731246440000|2024-11-10 13:47:20|57.74|57.44|57.73|57.43|57.75|57.45|57.71|57.41|12
1731246450000|2024-11-10 13:47:30|57.72|57.42|57.68|57.38|57.72|57.42|57.64|57.34|19
1731246460000|2024-11-10 13:47:40|57.67|57.37|57.94|57.64|58|57.7|57.65|57.35|28
1731246470000|2024-11-10 13:47:50|57.96|57.66|58|57.7|58|57.7|57.92|57.62|21
1731246480000|2024-11-10 13:48:00|58.03|57.73|57.96|57.66|58.03|57.73|57.95|57.65|14
1731246490000|2024-11-10 13:48:10|57.95|57.65|57.91|57.61|57.96|57.66|57.9|57.6|12
1731246500000|2024-11-10 13:48:20|57.89|57.59|57.91|57.61|57.92|57.62|57.87|57.57|12
1731246510000|2024-11-10 13:48:30|57.92|57.62|58.09|57.79|58.14|57.84|57.92|57.62|15
1731246520000|2024-11-10 13:48:40|58.1|57.8|58.02|57.72|58.13|57.83|58.02|57.72|18
1731246530000|2024-11-10 13:48:50|58.01|57.71|58.02|57.72|58.02|57.72|57.98|57.68|12
1731246540000|2024-11-10 13:49:00|58.05|57.75|58.2|57.9|58.28|57.98|58.04|57.74|28
1731246550000|2024-11-10 13:49:10|58.18|57.88|58.11|57.81|58.18|57.88|58.1|57.8|20
1731246560000|2024-11-10 13:49:20|58.12|57.82|58.2|57.9|58.3|58|58.11|57.81|21
1731246570000|2024-11-10 13:49:30|58.19|57.89|58.14|57.84|58.26|57.96|58.14|57.84|21
1731246580000|2024-11-10 13:49:40|58.13|57.83|58.16|57.86|58.16|57.86|58.09|57.79|18
1731246590000|2024-11-10 13:49:50|58.19|57.89|58.17|57.87|58.2|57.9|58.16|57.86|11
1731246600000|2024-11-10 13:50:00|58.16|57.86|58.19|57.89|58.23|57.93|58.15|57.85|18
1731246610000|2024-11-10 13:50:10|58.2|57.9|58.42|58.12|58.43|58.13|58.2|57.9|21
1731246620000|2024-11-10 13:50:20|58.41|58.11|58.46|58.16|58.48|58.18|58.34|58.04|20
1731246630000|2024-11-10 13:50:30|58.47|58.17|58.5|58.2|58.53|58.23|58.47|58.17|21
1731246640000|2024-11-10 13:50:40|58.48|58.18|58.45|58.15|58.48|58.18|58.41|58.11|26
1731246650000|2024-11-10 13:50:50|58.44|58.14|58.56|58.26|58.62|58.32|58.42|58.12|16
1731246660000|2024-11-10 13:51:00|58.58|58.28|58.6|58.3|58.61|58.31|58.57|58.27|14
1731246670000|2024-11-10 13:51:10|58.59|58.29|58.5|58.2|58.59|58.29|58.49|58.19|18
1731246680000|2024-11-10 13:51:20|58.49|58.19|58.51|58.21|58.57|58.27|58.47|58.17|16
1731246690000|2024-11-10 13:51:30|58.52|58.22|58.49|58.19|58.53|58.23|58.44|58.14|13
1731246700000|2024-11-10 13:51:40|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|12
1731246710000|2024-11-10 13:51:50|58.52|58.22|58.5|58.2|58.57|58.27|58.48|58.18|17
1731246720000|2024-11-10 13:52:00|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|19
1731246730000|2024-11-10 13:52:10|58.48|58.18|58.36|58.06|58.48|58.18|58.36|58.06|16
1731246740000|2024-11-10 13:52:20|58.35|58.05|58.44|58.14|58.45|58.15|58.35|58.05|14
1731246750000|2024-11-10 13:52:30|58.45|58.15|58.46|58.16|58.47|58.17|58.44|58.14|18
1731246760000|2024-11-10 13:52:40|58.45|58.15|58.49|58.19|58.5|58.2|58.45|58.15|9
1731246770000|2024-11-10 13:52:50|58.52|58.22|58.52|58.22|58.52|58.22|58.47|58.17|19
1731246780000|2024-11-10 13:53:00|58.59|58.29|58.56|58.26|58.7|58.4|58.56|58.26|25
1731246790000|2024-11-10 13:53:10|58.57|58.27|58.55|58.25|58.57|58.27|58.52|58.22|13
1731246800000|2024-11-10 13:53:20|58.51|58.21|58.47|58.17|58.51|58.21|58.45|58.15|18
1731246810000|2024-11-10 13:53:30|58.46|58.16|58.47|58.17|58.49|58.19|58.45|58.15|14
1731246820000|2024-11-10 13:53:40|58.46|58.16|58.49|58.19|58.5|58.2|58.46|58.16|10
1731246830000|2024-11-10 13:53:50|58.48|58.18|58.48|58.18|58.54|58.24|58.45|58.15|14
1731246840000|2024-11-10 13:54:00|58.47|58.17|58.4|58.1|58.48|58.18|58.37|58.07|22
1731246850000|2024-11-10 13:54:10|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|13
1731246860000|2024-11-10 13:54:20|58.36|58.06|58.26|57.96|58.36|58.06|58.22|57.92|17
1731246870000|2024-11-10 13:54:30|58.27|57.97|58.21|57.91|58.28|57.98|58.19|57.89|14
1731246880000|2024-11-10 13:54:40|58.2|57.9|58.18|57.88|58.2|57.9|58.18|57.88|3
1731246890000|2024-11-10 13:54:50|58.19|57.89|58.19|57.89|58.23|57.93|58.16|57.86|14
1731246900000|2024-11-10 13:55:00|58.2|57.9|58.24|57.94|58.24|57.94|58.17|57.87|16
1731246910000|2024-11-10 13:55:10|58.23|57.93|58.28|57.98|58.29|57.99|58.17|57.87|22
1731246920000|2024-11-10 13:55:20|58.29|57.99|58.38|58.08|58.41|58.11|58.29|57.99|23
1731246930000|2024-11-10 13:55:30|58.39|58.09|58.4|58.1|58.41|58.11|58.39|58.09|19
1731246940000|2024-11-10 13:55:40|58.39|58.09|58.41|58.11|58.43|58.13|58.38|58.08|13
1731246950000|2024-11-10 13:55:50|58.4|58.1|58.4|58.1|58.46|58.16|58.39|58.09|23
1731246960000|2024-11-10 13:56:00|58.41|58.11|58.29|57.99|58.46|58.16|58.28|57.98|22
1731246970000|2024-11-10 13:56:10|58.3|58|58.23|57.93|58.3|58|58.21|57.91|17
1731246980000|2024-11-10 13:56:20|58.22|57.92|58.19|57.89|58.22|57.92|58.14|57.84|17
1731246990000|2024-11-10 13:56:30|58.2|57.9|58.28|57.98|58.28|57.98|58.2|57.9|15
1731247000000|2024-11-10 13:56:40|58.29|57.99|58.36|58.06|58.36|58.06|58.29|57.99|19
1731247010000|2024-11-10 13:56:50|58.37|58.07|58.38|58.08|58.38|58.08|58.35|58.05|14
1731247020000|2024-11-10 13:57:00|58.37|58.07|58.37|58.07|58.41|58.11|58.36|58.06|13
1731247030000|2024-11-10 13:57:10|58.36|58.06|58.31|58.01|58.37|58.07|58.31|58.01|18
1731247040000|2024-11-10 13:57:20|58.3|58|58.26|57.96|58.31|58.01|58.25|57.95|13
1731247050000|2024-11-10 13:57:30|58.25|57.95|58.17|57.87|58.26|57.96|58.17|57.87|18
1731247060000|2024-11-10 13:57:40|58.16|57.86|58.02|57.72|58.16|57.86|58.02|57.72|19
1731247070000|2024-11-10 13:57:50|58.03|57.73|58.08|57.78|58.1|57.8|58.02|57.72|17
1731247080000|2024-11-10 13:58:00|58.09|57.79|58.09|57.79|58.1|57.8|58.08|57.78|13
1731247090000|2024-11-10 13:58:10|58.08|57.78|58.14|57.84|58.14|57.84|58.05|57.75|12
1731247100000|2024-11-10 13:58:20|58.13|57.83|58.1|57.8|58.14|57.84|58.07|57.77|17
1731247110000|2024-11-10 13:58:30|58.09|57.79|58.04|57.74|58.13|57.83|58.04|57.74|14
1731247120000|2024-11-10 13:58:40|58.03|57.73|58.02|57.72|58.04|57.74|57.94|57.64|16
1731247130000|2024-11-10 13:58:50|58.01|57.71|58.03|57.73|58.06|57.76|57.99|57.69|19
1731247140000|2024-11-10 13:59:00|58.02|57.72|58.11|57.81|58.12|57.82|58.02|57.72|16
1731247150000|2024-11-10 13:59:10|58.12|57.82|58.1|57.8|58.12|57.82|58.09|57.79|10
1731247160000|2024-11-10 13:59:20|58.11|57.81|57.99|57.69|58.11|57.81|57.97|57.67|15
1731247170000|2024-11-10 13:59:30|57.98|57.68|58|57.7|58|57.7|57.97|57.67|10
1731247180000|2024-11-10 13:59:40|58.01|57.71|57.98|57.68|58.05|57.75|57.98|57.68|16
1731247190000|2024-11-10 13:59:50|57.99|57.69|57.98|57.68|58.02|57.72|57.97|57.67|15
1731247200000|2024-11-10 14:00:00|57.97|57.67|58|57.7|58.03|57.73|57.97|57.67|21
1731247210000|2024-11-10 14:00:10|58.01|57.71|58.13|57.83|58.15|57.85|58.01|57.71|21
1731247220000|2024-11-10 14:00:20|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|14
1731247230000|2024-11-10 14:00:30|58.1|57.8|58.21|57.91|58.22|57.92|58.08|57.78|19
1731247240000|2024-11-10 14:00:40|58.2|57.9|58.21|57.91|58.23|57.93|58.18|57.88|16
1731247250000|2024-11-10 14:00:50|58.2|57.9|58.19|57.89|58.23|57.93|58.19|57.89|15
1731247260000|2024-11-10 14:01:00|58.21|57.91|58.12|57.82|58.21|57.91|58.08|57.78|23
1731247270000|2024-11-10 14:01:10|58.14|57.84|58.21|57.91|58.28|57.98|58.13|57.83|20
1731247280000|2024-11-10 14:01:20|58.23|57.93|58.23|57.93|58.26|57.96|58.21|57.91|16
1731247290000|2024-11-10 14:01:30|58.22|57.92|58.44|58.14|58.47|58.17|58.22|57.92|30
1731247300000|2024-11-10 14:01:40|58.45|58.15|58.52|58.22|58.54|58.24|58.45|58.15|17
1731247310000|2024-11-10 14:01:50|58.53|58.23|58.65|58.35|58.65|58.35|58.49|58.19|21
1731247320000|2024-11-10 14:02:00|58.69|58.39|58.75|58.45|58.75|58.45|58.62|58.32|24
1731247330000|2024-11-10 14:02:10|58.76|58.46|58.77|58.47|58.81|58.51|58.74|58.44|20
1731247340000|2024-11-10 14:02:20|58.78|58.48|58.74|58.44|58.79|58.49|58.73|58.43|24
1731247350000|2024-11-10 14:02:30|58.73|58.43|58.73|58.43|58.77|58.47|58.66|58.36|24
1731247360000|2024-11-10 14:02:40|58.74|58.44|58.67|58.37|58.74|58.44|58.66|58.36|18
1731247370000|2024-11-10 14:02:50|58.66|58.36|58.61|58.31|58.69|58.39|58.6|58.3|22
1731247380000|2024-11-10 14:03:00|58.62|58.32|58.7|58.4|58.71|58.41|58.62|58.32|20
1731247390000|2024-11-10 14:03:10|58.72|58.42|58.74|58.44|58.75|58.45|58.67|58.37|20
1731247400000|2024-11-10 14:03:20|58.79|58.49|58.85|58.55|58.92|58.62|58.79|58.49|27
1731247410000|2024-11-10 14:03:30|58.86|58.56|58.81|58.51|58.86|58.56|58.79|58.49|15
1731247420000|2024-11-10 14:03:40|58.82|58.52|58.82|58.52|58.82|58.52|58.71|58.41|24
1731247430000|2024-11-10 14:03:50|58.83|58.53|58.72|58.42|58.83|58.53|58.71|58.41|16
1731247440000|2024-11-10 14:04:00|58.74|58.44|58.82|58.52|58.82|58.52|58.69|58.39|20
1731247450000|2024-11-10 14:04:10|58.81|58.51|58.81|58.51|58.87|58.57|58.81|58.51|20
1731247460000|2024-11-10 14:04:20|58.77|58.47|58.78|58.48|58.82|58.52|58.77|58.47|15
1731247470000|2024-11-10 14:04:30|58.75|58.45|58.55|58.25|58.75|58.45|58.54|58.24|25
1731247480000|2024-11-10 14:04:40|58.56|58.26|58.49|58.19|58.58|58.28|58.49|58.19|18
1731247490000|2024-11-10 14:04:50|58.48|58.18|58.49|58.19|58.54|58.24|58.48|58.18|15
1731247500000|2024-11-10 14:05:00|58.5|58.2|58.58|58.28|58.61|58.31|58.48|58.18|22
1731247510000|2024-11-10 14:05:10|58.59|58.29|58.77|58.47|58.77|58.47|58.55|58.25|20
1731247520000|2024-11-10 14:05:20|58.78|58.48|58.7|58.4|58.79|58.49|58.69|58.39|16
1731247530000|2024-11-10 14:05:30|58.71|58.41|58.75|58.45|58.78|58.48|58.7|58.4|13
1731247540000|2024-11-10 14:05:40|58.73|58.43|58.68|58.38|58.74|58.44|58.64|58.34|21
1731247550000|2024-11-10 14:05:50|58.71|58.41|58.7|58.4|58.77|58.47|58.7|58.4|13
1731247560000|2024-11-10 14:06:00|58.72|58.42|58.79|58.49|58.8|58.5|58.72|58.42|23
1731247570000|2024-11-10 14:06:10|58.78|58.48|58.73|58.43|58.79|58.49|58.68|58.38|19
1731247580000|2024-11-10 14:06:20|58.72|58.42|58.63|58.33|58.72|58.42|58.59|58.29|22
1731247590000|2024-11-10 14:06:30|58.62|58.32|58.63|58.33|58.64|58.34|58.62|58.32|12
1731247600000|2024-11-10 14:06:40|58.62|58.32|58.52|58.22|58.66|58.36|58.52|58.22|19
1731247610000|2024-11-10 14:06:50|58.53|58.23|58.97|58.67|59|58.7|58.53|58.23|22
1731247620000|2024-11-10 14:07:00|58.96|58.66|58.89|58.59|58.97|58.67|58.88|58.58|17
1731247630000|2024-11-10 14:07:10|58.88|58.58|59.26|58.96|59.3|59|58.85|58.55|18
1731247640000|2024-11-10 14:07:20|59.28|58.98|59.23|58.93|59.29|58.99|59.21|58.91|20
1731247650000|2024-11-10 14:07:30|59.24|58.94|59.17|58.87|59.24|58.94|59.16|58.86|21
1731247660000|2024-11-10 14:07:40|59.16|58.86|59.18|58.88|59.21|58.91|59.16|58.86|16
1731247670000|2024-11-10 14:07:50|59.16|58.86|59.19|58.89|59.2|58.9|59.15|58.85|12
1731247680000|2024-11-10 14:08:00|59.21|58.91|59.2|58.9|59.22|58.92|59.14|58.84|23
1731247690000|2024-11-10 14:08:10|59.18|58.88|59.17|58.87|59.19|58.89|59.13|58.83|23
1731247700000|2024-11-10 14:08:20|59.16|58.86|59.2|58.9|59.21|58.91|59.16|58.86|17
1731247710000|2024-11-10 14:08:30|59.21|58.91|59.17|58.87|59.21|58.91|59.17|58.87|11
1731247720000|2024-11-10 14:08:40|59.16|58.86|59.15|58.85|59.21|58.91|59.15|58.85|17
1731247730000|2024-11-10 14:08:50|59.14|58.84|58.99|58.69|59.14|58.84|58.97|58.67|21
1731247740000|2024-11-10 14:09:00|59|58.7|59.22|58.92|59.23|58.93|58.99|58.69|22
1731247750000|2024-11-10 14:09:10|59.21|58.91|59.27|58.97|59.28|58.98|59.18|58.88|15
1731247760000|2024-11-10 14:09:20|59.28|58.98|59.26|58.96|59.29|58.99|59.23|58.93|19
1731247770000|2024-11-10 14:09:30|59.28|58.98|59.34|59.04|59.37|59.07|59.28|58.98|21
1731247780000|2024-11-10 14:09:40|59.35|59.05|59.43|59.13|59.46|59.16|59.35|59.05|18
1731247790000|2024-11-10 14:09:50|59.44|59.14|59.5|59.2|59.51|59.21|59.43|59.13|18
1731247800000|2024-11-10 14:10:00|59.51|59.21|59.52|59.22|59.55|59.25|59.51|59.21|15
1731247810000|2024-11-10 14:10:10|59.54|59.24|59.5|59.2|59.57|59.27|59.47|59.17|16
1731247820000|2024-11-10 14:10:20|59.49|59.19|58.48|58.18|59.51|59.21|58.48|58.18|25
1731247830000|2024-11-10 14:10:30|58.45|58.15|58.49|58.19|58.61|58.31|58.35|58.05|29
1731247840000|2024-11-10 14:10:40|58.47|58.17|58.35|58.05|58.49|58.19|58.34|58.04|19
1731247850000|2024-11-10 14:10:50|58.36|58.06|58.44|58.14|58.45|58.15|58.34|58.04|22
1731247860000|2024-11-10 14:11:00|58.43|58.13|58.47|58.17|58.54|58.24|58.41|58.11|20
1731247870000|2024-11-10 14:11:10|58.48|58.18|58.43|58.13|58.48|58.18|58.41|58.11|27
1731247880000|2024-11-10 14:11:20|58.44|58.14|58.41|58.11|58.45|58.15|58.41|58.11|19
1731247890000|2024-11-10 14:11:30|58.4|58.1|58.42|58.12|58.42|58.12|58.39|58.09|14
1731247900000|2024-11-10 14:11:40|58.43|58.13|58.59|58.29|58.59|58.29|58.42|58.12|22
1731247910000|2024-11-10 14:11:50|58.57|58.27|58.6|58.3|58.64|58.34|58.57|58.27|13
1731247920000|2024-11-10 14:12:00|58.61|58.31|58.59|58.29|58.62|58.32|58.57|58.27|18
1731247930000|2024-11-10 14:12:10|58.6|58.3|58.58|58.28|58.61|58.31|58.48|58.18|23
1731247940000|2024-11-10 14:12:20|58.59|58.29|58.5|58.2|58.59|58.29|58.49|58.19|11
1731247950000|2024-11-10 14:12:30|58.49|58.19|58.48|58.18|58.5|58.2|58.47|58.17|13
1731247960000|2024-11-10 14:12:40|58.47|58.17|58.5|58.2|58.5|58.2|58.46|58.16|11
1731247970000|2024-11-10 14:12:50|58.52|58.22|58.48|58.18|58.53|58.23|58.47|58.17|18
1731247980000|2024-11-10 14:13:00|58.49|58.19|58.53|58.23|58.53|58.23|58.48|58.18|22
1731247990000|2024-11-10 14:13:10|58.52|58.22|58.41|58.11|58.53|58.23|58.41|58.11|19
1731248000000|2024-11-10 14:13:20|58.4|58.1|58.29|57.99|58.4|58.1|58.29|57.99|20
1731248010000|2024-11-10 14:13:30|58.3|58|58.28|57.98|58.31|58.01|58.25|57.95|15
1731248020000|2024-11-10 14:13:40|58.29|57.99|58.23|57.93|58.31|58.01|58.23|57.93|14
1731248030000|2024-11-10 14:13:50|58.22|57.92|58.19|57.89|58.23|57.93|58.19|57.89|14
1731248040000|2024-11-10 14:14:00|58.2|57.9|58.21|57.91|58.21|57.91|58.17|57.87|10
1731248050000|2024-11-10 14:14:10|58.2|57.9|58.21|57.91|58.21|57.91|58.19|57.89|8
1731248060000|2024-11-10 14:14:20|58.22|57.92|58.22|57.92|58.23|57.93|58.19|57.89|12
1731248070000|2024-11-10 14:14:30|58.21|57.91|58.22|57.92|58.25|57.95|58.17|57.87|17
1731248080000|2024-11-10 14:14:40|58.21|57.91|58.28|57.98|58.28|57.98|58.21|57.91|9
1731248090000|2024-11-10 14:14:50|58.27|57.97|58.31|58.01|58.31|58.01|58.27|57.97|10
1731248100000|2024-11-10 14:15:00|58.3|58|58.31|58.01|58.31|58.01|58.3|58|8
1731248110000|2024-11-10 14:15:10|58.32|58.02|58.28|57.98|58.36|58.06|58.28|57.98|14
1731248120000|2024-11-10 14:15:20|58.26|57.96|58.33|58.03|58.34|58.04|58.26|57.96|16
1731248130000|2024-11-10 14:15:30|58.32|58.02|58.29|57.99|58.34|58.04|58.28|57.98|9
1731248140000|2024-11-10 14:15:40|58.3|58|58.28|57.98|58.3|58|58.27|57.97|14
1731248150000|2024-11-10 14:15:50|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|15
1731248160000|2024-11-10 14:16:00|58.3|58|58.31|58.01|58.35|58.05|58.3|58|14
1731248170000|2024-11-10 14:16:10|58.3|58|58.33|58.03|58.33|58.03|58.25|57.95|15
1731248180000|2024-11-10 14:16:20|58.34|58.04|58.42|58.12|58.42|58.12|58.32|58.02|10
1731248190000|2024-11-10 14:16:30|58.43|58.13|58.49|58.19|58.56|58.26|58.42|58.12|18
1731248200000|2024-11-10 14:16:40|58.5|58.2|58.48|58.18|58.5|58.2|58.46|58.16|13
1731248210000|2024-11-10 14:16:50|58.47|58.17|58.38|58.08|58.47|58.17|58.37|58.07|17
1731248220000|2024-11-10 14:17:00|58.39|58.09|58.42|58.12|58.42|58.12|58.38|58.08|16
1731248230000|2024-11-10 14:17:10|58.41|58.11|58.38|58.08|58.41|58.11|58.37|58.07|11
1731248240000|2024-11-10 14:17:20|58.39|58.09|58.39|58.09|58.41|58.11|58.38|58.08|17
1731248250000|2024-11-10 14:17:30|58.4|58.1|58.39|58.09|58.44|58.14|58.38|58.08|15
1731248260000|2024-11-10 14:17:40|58.38|58.08|58.51|58.21|58.51|58.21|58.36|58.06|13
1731248270000|2024-11-10 14:17:50|58.5|58.2|58.42|58.12|58.51|58.21|58.39|58.09|16
1731248280000|2024-11-10 14:18:00|58.43|58.13|58.37|58.07|58.43|58.13|58.35|58.05|19
1731248290000|2024-11-10 14:18:10|58.38|58.08|58.28|57.98|58.39|58.09|58.28|57.98|15
1731248300000|2024-11-10 14:18:20|58.29|57.99|58.3|58|58.36|58.06|58.28|57.98|20
1731248310000|2024-11-10 14:18:30|58.29|57.99|58.31|58.01|58.31|58.01|58.27|57.97|18
1731248320000|2024-11-10 14:18:40|58.3|58|58.35|58.05|58.36|58.06|58.3|58|16
1731248330000|2024-11-10 14:18:50|58.36|58.06|58.36|58.06|58.38|58.08|58.36|58.06|13
1731248340000|2024-11-10 14:19:00|58.37|58.07|58.37|58.07|58.37|58.07|58.35|58.05|9
1731248350000|2024-11-10 14:19:10|58.36|58.06|58.38|58.08|58.4|58.1|58.36|58.06|16
1731248360000|2024-11-10 14:19:20|58.39|58.09|58.37|58.07|58.39|58.09|58.36|58.06|13
1731248370000|2024-11-10 14:19:30|58.38|58.08|58.48|58.18|58.48|58.18|58.35|58.05|19
1731248380000|2024-11-10 14:19:40|58.52|58.22|58.45|58.15|58.52|58.22|58.44|58.14|13
1731248390000|2024-11-10 14:19:50|58.44|58.14|58.51|58.21|58.53|58.23|58.44|58.14|19
1731248400000|2024-11-10 14:20:00|58.5|58.2|58.39|58.09|58.51|58.21|58.39|58.09|16
1731248410000|2024-11-10 14:20:10|58.4|58.1|58.4|58.1|58.41|58.11|58.39|58.09|7
1731248420000|2024-11-10 14:20:20|58.41|58.11|58.46|58.16|58.47|58.17|58.4|58.1|10
1731248430000|2024-11-10 14:20:30|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|16
1731248440000|2024-11-10 14:20:40|58.46|58.16|58.45|58.15|58.48|58.18|58.44|58.14|7
1731248450000|2024-11-10 14:20:50|58.44|58.14|58.39|58.09|58.44|58.14|58.38|58.08|11
1731248460000|2024-11-10 14:21:00|58.38|58.08|58.34|58.04|58.4|58.1|58.31|58.01|17
1731248470000|2024-11-10 14:21:10|58.35|58.05|58.36|58.06|58.36|58.06|58.3|58|18
1731248480000|2024-11-10 14:21:20|58.37|58.07|58.3|58|58.37|58.07|58.3|58|13
1731248490000|2024-11-10 14:21:30|58.29|57.99|58.2|57.9|58.3|58|58.19|57.89|12
1731248500000|2024-11-10 14:21:40|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|12
1731248510000|2024-11-10 14:21:50|58.09|57.79|58.14|57.84|58.15|57.85|58.04|57.74|18
1731248520000|2024-11-10 14:22:00|58.13|57.83|58.16|57.86|58.16|57.86|58.12|57.82|9
1731248530000|2024-11-10 14:22:10|58.15|57.85|58.24|57.94|58.24|57.94|58.13|57.83|14
1731248540000|2024-11-10 14:22:20|58.23|57.93|58.22|57.92|58.23|57.93|58.19|57.89|7
1731248550000|2024-11-10 14:22:30|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|8
1731248560000|2024-11-10 14:22:40|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|7
1731248570000|2024-11-10 14:22:50|58.26|57.96|58.17|57.87|58.26|57.96|58.17|57.87|11
1731248580000|2024-11-10 14:23:00|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|11
1731248590000|2024-11-10 14:23:10|58.17|57.87|58.08|57.78|58.17|57.87|58.06|57.76|11
1731248600000|2024-11-10 14:23:20|58.09|57.79|58.16|57.86|58.16|57.86|58.08|57.78|20
1731248610000|2024-11-10 14:23:30|58.15|57.85|58.14|57.84|58.17|57.87|58.13|57.83|12
1731248620000|2024-11-10 14:23:40|58.15|57.85|58.1|57.8|58.15|57.85|58.08|57.78|17
1731248630000|2024-11-10 14:23:50|58.09|57.79|58.1|57.8|58.12|57.82|58.08|57.78|12
1731248640000|2024-11-10 14:24:00|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|13
1731248650000|2024-11-10 14:24:10|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|7
1731248660000|2024-11-10 14:24:20|58.08|57.78|58.06|57.76|58.09|57.79|58.05|57.75|10
1731248670000|2024-11-10 14:24:30|58.07|57.77|58.05|57.75|58.07|57.77|58.04|57.74|10
1731248680000|2024-11-10 14:24:40|58.04|57.74|58.05|57.75|58.07|57.77|58.04|57.74|8
1731248690000|2024-11-10 14:24:50|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|13
1731248700000|2024-11-10 14:25:00|58.03|57.73|58.09|57.79|58.09|57.79|58.03|57.73|12
1731248710000|2024-11-10 14:25:10|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|13
1731248720000|2024-11-10 14:25:20|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|13
1731248730000|2024-11-10 14:25:30|58.06|57.76|58.04|57.74|58.06|57.76|58.03|57.73|9
1731248740000|2024-11-10 14:25:40|58.06|57.76|58.05|57.75|58.06|57.76|58.04|57.74|8
1731248750000|2024-11-10 14:25:50|58.04|57.74|58.04|57.74|58.07|57.77|58.04|57.74|14
1731248760000|2024-11-10 14:26:00|58.03|57.73|57.97|57.67|58.03|57.73|57.96|57.66|14
1731248770000|2024-11-10 14:26:10|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|10
1731248780000|2024-11-10 14:26:20|57.92|57.62|57.93|57.63|57.93|57.63|57.91|57.61|10
1731248790000|2024-11-10 14:26:30|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|5
1731248800000|2024-11-10 14:26:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1731248810000|2024-11-10 14:26:50|57.97|57.67|57.93|57.63|57.97|57.67|57.92|57.62|8
1731248820000|2024-11-10 14:27:00|57.92|57.62|57.77|57.47|57.93|57.63|57.77|57.47|18
1731248830000|2024-11-10 14:27:10|57.76|57.46|57.71|57.41|57.77|57.47|57.7|57.4|16
1731248840000|2024-11-10 14:27:20|57.7|57.4|57.71|57.41|57.71|57.41|57.67|57.37|14
1731248850000|2024-11-10 14:27:30|57.7|57.4|57.64|57.34|57.71|57.41|57.62|57.32|8
1731248860000|2024-11-10 14:27:40|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|8
1731248870000|2024-11-10 14:27:50|57.63|57.33|57.65|57.35|57.66|57.36|57.62|57.32|13
1731248880000|2024-11-10 14:28:00|57.66|57.36|57.67|57.37|57.68|57.38|57.6|57.3|15
1731248890000|2024-11-10 14:28:10|57.66|57.36|57.68|57.38|57.71|57.41|57.66|57.36|8
1731248900000|2024-11-10 14:28:20|57.69|57.39|57.63|57.33|57.7|57.4|57.63|57.33|10
1731248910000|2024-11-10 14:28:30|57.62|57.32|57.56|57.26|57.62|57.32|57.54|57.24|10
1731248920000|2024-11-10 14:28:40|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|12
1731248930000|2024-11-10 14:28:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1731248940000|2024-11-10 14:29:00|57.52|57.22|57.54|57.24|57.54|57.24|57.49|57.19|8
1731248950000|2024-11-10 14:29:10|57.55|57.25|57.65|57.35|57.66|57.36|57.55|57.25|17
1731248960000|2024-11-10 14:29:20|57.66|57.36|57.68|57.38|57.71|57.41|57.66|57.36|15
1731248970000|2024-11-10 14:29:30|57.67|57.37|57.66|57.36|57.68|57.38|57.64|57.34|13
1731248980000|2024-11-10 14:29:40|57.67|57.37|57.68|57.38|57.71|57.41|57.67|57.37|15
1731248990000|2024-11-10 14:29:50|57.66|57.36|57.61|57.31|57.66|57.36|57.6|57.3|10
1731249000000|2024-11-10 14:30:00|57.62|57.32|57.66|57.36|57.68|57.38|57.62|57.32|8
1731249010000|2024-11-10 14:30:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|4
1731249020000|2024-11-10 14:30:20|57.67|57.37|57.67|57.37|57.67|57.37|57.65|57.35|6
1731249030000|2024-11-10 14:30:30|57.65|57.35|57.65|57.35|57.66|57.36|57.63|57.33|14
1731249040000|2024-11-10 14:30:40|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|6
1731249050000|2024-11-10 14:30:50|57.66|57.36|57.66|57.36|57.68|57.38|57.64|57.34|13
1731249060000|2024-11-10 14:31:00|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|12
1731249070000|2024-11-10 14:31:10|57.69|57.39|57.71|57.41|57.72|57.42|57.68|57.38|12
1731249080000|2024-11-10 14:31:20|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|17
1731249090000|2024-11-10 14:31:30|57.72|57.42|57.77|57.47|57.77|57.47|57.7|57.4|14
1731249100000|2024-11-10 14:31:40|57.76|57.46|57.77|57.47|57.77|57.47|57.74|57.44|8
1731249110000|2024-11-10 14:31:50|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|14
1731249120000|2024-11-10 14:32:00|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|7
1731249130000|2024-11-10 14:32:10|57.74|57.44|57.71|57.41|57.74|57.44|57.69|57.39|15
1731249140000|2024-11-10 14:32:20|57.72|57.42|57.7|57.4|57.72|57.42|57.7|57.4|13
1731249150000|2024-11-10 14:32:30|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|10
1731249160000|2024-11-10 14:32:40|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|6
1731249170000|2024-11-10 14:32:50|57.7|57.4|57.66|57.36|57.7|57.4|57.63|57.33|19
1731249180000|2024-11-10 14:33:00|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|15
1731249190000|2024-11-10 14:33:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1731249200000|2024-11-10 14:33:20|57.66|57.36|57.66|57.36|57.71|57.41|57.65|57.35|16
1731249210000|2024-11-10 14:33:30|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|10
1731249220000|2024-11-10 14:33:40|57.66|57.36|57.67|57.37|57.7|57.4|57.66|57.36|10
1731249230000|2024-11-10 14:33:50|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|9
1731249240000|2024-11-10 14:34:00|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|10
1731249250000|2024-11-10 14:34:10|57.69|57.39|57.65|57.35|57.69|57.39|57.65|57.35|14
1731249260000|2024-11-10 14:34:20|57.64|57.34|57.54|57.24|57.64|57.34|57.54|57.24|10
1731249270000|2024-11-10 14:34:30|57.56|57.26|57.59|57.29|57.6|57.3|57.56|57.26|17
1731249280000|2024-11-10 14:34:40|57.57|57.27|57.54|57.24|57.57|57.27|57.54|57.24|8
1731249290000|2024-11-10 14:34:50|57.53|57.23|57.39|57.09|57.53|57.23|57.38|57.08|12
1731249300000|2024-11-10 14:35:00|57.4|57.1|57.35|57.05|57.41|57.11|57.34|57.04|13
1731249310000|2024-11-10 14:35:10|57.36|57.06|57.31|57.01|57.36|57.06|57.25|56.95|12
1731249320000|2024-11-10 14:35:20|57.3|57|57.28|56.98|57.3|57|57.25|56.95|13
1731249330000|2024-11-10 14:35:30|57.29|56.99|57.25|56.95|57.29|56.99|57.23|56.93|16
1731249340000|2024-11-10 14:35:40|57.24|56.94|57.21|56.91|57.24|56.94|57.13|56.83|22
1731249350000|2024-11-10 14:35:50|57.2|56.9|57.17|56.87|57.21|56.91|57.15|56.85|14
1731249360000|2024-11-10 14:36:00|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|18
1731249370000|2024-11-10 14:36:10|57.18|56.88|57.13|56.83|57.2|56.9|57.12|56.82|13
1731249380000|2024-11-10 14:36:20|57.14|56.84|57.09|56.79|57.15|56.85|57.08|56.78|11
1731249390000|2024-11-10 14:36:30|57.06|56.76|57.01|56.71|57.08|56.78|57.01|56.71|13
1731249400000|2024-11-10 14:36:40|57|56.7|56.92|56.62|57.01|56.71|56.91|56.61|23
1731249410000|2024-11-10 14:36:50|56.91|56.61|56.9|56.6|56.92|56.62|56.87|56.57|25
1731249420000|2024-11-10 14:37:00|56.89|56.59|56.97|56.67|56.98|56.68|56.82|56.52|27
1731249430000|2024-11-10 14:37:10|56.94|56.64|56.95|56.65|56.98|56.68|56.91|56.61|17
1731249440000|2024-11-10 14:37:20|56.93|56.63|56.81|56.51|56.95|56.65|56.75|56.45|19
1731249450000|2024-11-10 14:37:30|56.85|56.55|56.83|56.53|56.88|56.58|56.83|56.53|8
1731249460000|2024-11-10 14:37:40|56.84|56.54|56.87|56.57|56.87|56.57|56.83|56.53|9
1731249470000|2024-11-10 14:37:50|56.86|56.56|56.87|56.57|56.88|56.58|56.82|56.52|21
1731249480000|2024-11-10 14:38:00|56.85|56.55|56.79|56.49|56.85|56.55|56.75|56.45|23
1731249490000|2024-11-10 14:38:10|56.78|56.48|56.9|56.6|56.9|56.6|56.75|56.45|19
1731249500000|2024-11-10 14:38:20|56.93|56.63|57.01|56.71|57.04|56.74|56.93|56.63|25
1731249510000|2024-11-10 14:38:30|57.02|56.72|57.1|56.8|57.1|56.8|57.02|56.72|22
1731249520000|2024-11-10 14:38:40|57.11|56.81|57.06|56.76|57.12|56.82|57.06|56.76|17
1731249530000|2024-11-10 14:38:50|57.07|56.77|57.06|56.76|57.1|56.8|57.06|56.76|13
1731249540000|2024-11-10 14:39:00|57.07|56.77|57.18|56.88|57.18|56.88|57.05|56.75|17
1731249550000|2024-11-10 14:39:10|57.2|56.9|57.27|56.97|57.28|56.98|57.2|56.9|13
1731249560000|2024-11-10 14:39:20|57.25|56.95|57.39|57.09|57.39|57.09|57.24|56.94|16
1731249570000|2024-11-10 14:39:30|57.38|57.08|57.27|56.97|57.38|57.08|57.26|56.96|19
1731249580000|2024-11-10 14:39:40|57.28|56.98|57.26|56.96|57.31|57.01|57.26|56.96|14
1731249590000|2024-11-10 14:39:50|57.25|56.95|57.33|57.03|57.33|57.03|57.25|56.95|14
1731249600000|2024-11-10 14:40:00|57.32|57.02|57.26|56.96|57.33|57.03|57.25|56.95|18
1731249610000|2024-11-10 14:40:10|57.27|56.97|57.39|57.09|57.4|57.1|57.27|56.97|15
1731249620000|2024-11-10 14:40:20|57.38|57.08|57.35|57.05|57.42|57.12|57.33|57.03|19
1731249630000|2024-11-10 14:40:30|57.34|57.04|57.3|57|57.35|57.05|57.28|56.98|17
1731249640000|2024-11-10 14:40:40|57.31|57.01|57.32|57.02|57.33|57.03|57.3|57|17
1731249650000|2024-11-10 14:40:50|57.33|57.03|57.23|56.93|57.34|57.04|57.23|56.93|21
1731249660000|2024-11-10 14:41:00|57.22|56.92|57.12|56.82|57.23|56.93|57.12|56.82|15
1731249670000|2024-11-10 14:41:10|57.13|56.83|57.13|56.83|57.15|56.85|57.11|56.81|13
1731249680000|2024-11-10 14:41:20|57.12|56.82|57.02|56.72|57.14|56.84|57.01|56.71|21
1731249690000|2024-11-10 14:41:30|57.03|56.73|57.03|56.73|57.05|56.75|57.02|56.72|11
1731249700000|2024-11-10 14:41:40|57.04|56.74|57.05|56.75|57.05|56.75|57.02|56.72|18
1731249710000|2024-11-10 14:41:50|57.06|56.76|57.16|56.86|57.16|56.86|57.06|56.76|19
1731249720000|2024-11-10 14:42:00|57.17|56.87|57.17|56.87|57.22|56.92|57.16|56.86|19
1731249730000|2024-11-10 14:42:10|57.16|56.86|57.15|56.85|57.18|56.88|57.13|56.83|16
1731249740000|2024-11-10 14:42:20|57.14|56.84|57.01|56.71|57.14|56.84|57.01|56.71|15
1731249750000|2024-11-10 14:42:30|57.02|56.72|57.04|56.74|57.05|56.75|57.01|56.71|12
1731249760000|2024-11-10 14:42:40|57.03|56.73|56.95|56.65|57.03|56.73|56.95|56.65|13
1731249770000|2024-11-10 14:42:50|56.94|56.64|56.95|56.65|56.97|56.67|56.93|56.63|16
1731249780000|2024-11-10 14:43:00|56.96|56.66|56.94|56.64|57.02|56.72|56.94|56.64|19
1731249790000|2024-11-10 14:43:10|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|15
1731249800000|2024-11-10 14:43:20|56.99|56.69|57.19|56.89|57.2|56.9|56.99|56.69|27
1731249810000|2024-11-10 14:43:30|57.18|56.88|57.15|56.85|57.19|56.89|57.14|56.84|10
1731249820000|2024-11-10 14:43:40|57.14|56.84|57.08|56.78|57.15|56.85|57.08|56.78|12
1731249830000|2024-11-10 14:43:50|57.07|56.77|57|56.7|57.09|56.79|56.97|56.67|15
1731249840000|2024-11-10 14:44:00|56.99|56.69|57.05|56.75|57.06|56.76|56.99|56.69|21
1731249850000|2024-11-10 14:44:10|57.04|56.74|57|56.7|57.04|56.74|56.95|56.65|18
1731249860000|2024-11-10 14:44:20|57.01|56.71|57.21|56.91|57.22|56.92|57.01|56.71|22
1731249870000|2024-11-10 14:44:30|57.22|56.92|57.17|56.87|57.23|56.93|57.13|56.83|20
1731249880000|2024-11-10 14:44:40|57.18|56.88|57.11|56.81|57.18|56.88|57.11|56.81|12
1731249890000|2024-11-10 14:44:50|57.12|56.82|57.15|56.85|57.17|56.87|57.12|56.82|13
1731249900000|2024-11-10 14:45:00|57.14|56.84|57.13|56.83|57.15|56.85|57.12|56.82|9
1731249910000|2024-11-10 14:45:10|57.12|56.82|57.07|56.77|57.13|56.83|57.05|56.75|15
1731249920000|2024-11-10 14:45:20|57.09|56.79|57.03|56.73|57.09|56.79|57.03|56.73|15
1731249930000|2024-11-10 14:45:30|57.02|56.72|57|56.7|57.05|56.75|56.97|56.67|19
1731249940000|2024-11-10 14:45:40|57.02|56.72|57.05|56.75|57.07|56.77|57.02|56.72|16
1731249950000|2024-11-10 14:45:50|57.06|56.76|57.06|56.76|57.07|56.77|57.04|56.74|15
1731249960000|2024-11-10 14:46:00|57.07|56.77|56.93|56.63|57.08|56.78|56.93|56.63|18
1731249970000|2024-11-10 14:46:10|56.94|56.64|56.83|56.53|56.94|56.64|56.82|56.52|20
1731249980000|2024-11-10 14:46:20|56.82|56.52|56.77|56.47|56.82|56.52|56.75|56.45|21
1731249990000|2024-11-10 14:46:30|56.78|56.48|56.82|56.52|56.88|56.58|56.78|56.48|21
1731250000000|2024-11-10 14:46:40|56.83|56.53|56.9|56.6|56.92|56.62|56.77|56.47|22
1731250010000|2024-11-10 14:46:50|56.91|56.61|56.93|56.63|56.93|56.63|56.89|56.59|14
1731250020000|2024-11-10 14:47:00|56.94|56.64|57.04|56.74|57.04|56.74|56.91|56.61|27
1731250030000|2024-11-10 14:47:10|57.06|56.76|57.1|56.8|57.13|56.83|57.06|56.76|14
1731250040000|2024-11-10 14:47:20|57.11|56.81|57.23|56.93|57.25|56.95|57.1|56.8|25
1731250050000|2024-11-10 14:47:30|57.24|56.94|57.29|56.99|57.45|57.15|57.24|56.94|29
1731250060000|2024-11-10 14:47:40|57.3|57|57.23|56.93|57.3|57|57.22|56.92|21
1731250070000|2024-11-10 14:47:50|57.22|56.92|57.09|56.79|57.22|56.92|57.08|56.78|20
1731250080000|2024-11-10 14:48:00|57.1|56.8|57.25|56.95|57.25|56.95|57.1|56.8|17
1731250090000|2024-11-10 14:48:10|57.24|56.94|57.16|56.86|57.24|56.94|57.14|56.84|23
1731250100000|2024-11-10 14:48:20|57.15|56.85|57.07|56.77|57.2|56.9|57.07|56.77|17
1731250110000|2024-11-10 14:48:30|57.08|56.78|57.07|56.77|57.08|56.78|56.99|56.69|25
1731250120000|2024-11-10 14:48:40|57.06|56.76|56.98|56.68|57.07|56.77|56.98|56.68|18
1731250130000|2024-11-10 14:48:50|56.97|56.67|57.1|56.8|57.16|56.86|56.97|56.67|28
1731250140000|2024-11-10 14:49:00|57.11|56.81|57.15|56.85|57.16|56.86|57.11|56.81|13
1731250150000|2024-11-10 14:49:10|57.14|56.84|57.28|56.98|57.32|57.02|57.14|56.84|25
1731250160000|2024-11-10 14:49:20|57.29|56.99|57.55|57.25|57.55|57.25|57.28|56.98|23
1731250170000|2024-11-10 14:49:30|57.56|57.26|57.65|57.35|57.69|57.39|57.56|57.26|25
1731250180000|2024-11-10 14:49:40|57.66|57.36|57.6|57.3|57.67|57.37|57.59|57.29|11
1731250190000|2024-11-10 14:49:50|57.59|57.29|57.56|57.26|57.6|57.3|57.55|57.25|14
1731250200000|2024-11-10 14:50:00|57.57|57.27|57.59|57.29|57.59|57.29|57.5|57.2|13
1731250210000|2024-11-10 14:50:10|57.58|57.28|57.71|57.41|57.73|57.43|57.58|57.28|26
1731250220000|2024-11-10 14:50:20|57.72|57.42|57.61|57.31|57.73|57.43|57.6|57.3|20
1731250230000|2024-11-10 14:50:30|57.6|57.3|57.58|57.28|57.65|57.35|57.58|57.28|16
1731250240000|2024-11-10 14:50:40|57.59|57.29|57.69|57.39|57.7|57.4|57.59|57.29|15
1731250250000|2024-11-10 14:50:50|57.68|57.38|57.68|57.38|57.72|57.42|57.67|57.37|18
1731250260000|2024-11-10 14:51:00|57.67|57.37|57.73|57.43|57.74|57.44|57.63|57.33|21
1731250270000|2024-11-10 14:51:10|57.74|57.44|57.74|57.44|57.88|57.58|57.72|57.42|27
1731250280000|2024-11-10 14:51:20|57.75|57.45|57.77|57.47|57.79|57.49|57.71|57.41|18
1731250290000|2024-11-10 14:51:30|57.75|57.45|57.83|57.53|57.83|57.53|57.72|57.42|21
1731250300000|2024-11-10 14:51:40|57.82|57.52|57.79|57.49|57.82|57.52|57.78|57.48|19
1731250310000|2024-11-10 14:51:50|57.8|57.5|57.65|57.35|57.8|57.5|57.65|57.35|18
1731250320000|2024-11-10 14:52:00|57.64|57.34|57.67|57.37|57.67|57.37|57.6|57.3|16
1731250330000|2024-11-10 14:52:10|57.66|57.36|57.5|57.2|57.66|57.36|57.5|57.2|23
1731250340000|2024-11-10 14:52:20|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|18
1731250350000|2024-11-10 14:52:30|57.47|57.17|57.55|57.25|57.56|57.26|57.42|57.12|18
1731250360000|2024-11-10 14:52:40|57.52|57.22|57.49|57.19|57.56|57.26|57.48|57.18|17
1731250370000|2024-11-10 14:52:50|57.48|57.18|57.45|57.15|57.49|57.19|57.44|57.14|17
1731250380000|2024-11-10 14:53:00|57.47|57.17|57.5|57.2|57.52|57.22|57.46|57.16|19
1731250390000|2024-11-10 14:53:10|57.49|57.19|57.39|57.09|57.49|57.19|57.36|57.06|18
1731250400000|2024-11-10 14:53:20|57.38|57.08|57.28|56.98|57.39|57.09|57.26|56.96|23
1731250410000|2024-11-10 14:53:30|57.29|56.99|57.26|56.96|57.31|57.01|57.26|56.96|17
1731250420000|2024-11-10 14:53:40|57.27|56.97|57.24|56.94|57.27|56.97|57.21|56.91|13
1731250430000|2024-11-10 14:53:50|57.25|56.95|57.24|56.94|57.28|56.98|57.23|56.93|17
1731250440000|2024-11-10 14:54:00|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|11
1731250450000|2024-11-10 14:54:10|57.26|56.96|57.25|56.95|57.26|56.96|57.23|56.93|15
1731250460000|2024-11-10 14:54:20|57.24|56.94|57.33|57.03|57.33|57.03|57.24|56.94|16
1731250470000|2024-11-10 14:54:30|57.32|57.02|57.29|56.99|57.34|57.04|57.28|56.98|15
1731250480000|2024-11-10 14:54:40|57.31|57.01|57.42|57.12|57.45|57.15|57.31|57.01|17
1731250490000|2024-11-10 14:54:50|57.44|57.14|57.44|57.14|57.47|57.17|57.42|57.12|12
1731250500000|2024-11-10 14:55:00|57.43|57.13|57.32|57.02|57.43|57.13|57.32|57.02|15
1731250510000|2024-11-10 14:55:10|57.31|57.01|57.28|56.98|57.31|57.01|57.25|56.95|14
1731250520000|2024-11-10 14:55:20|57.3|57|57.44|57.14|57.46|57.16|57.3|57|18
1731250530000|2024-11-10 14:55:30|57.43|57.13|57.38|57.08|57.44|57.14|57.38|57.08|17
1731250540000|2024-11-10 14:55:40|57.39|57.09|57.38|57.08|57.39|57.09|57.36|57.06|11
1731250550000|2024-11-10 14:55:50|57.37|57.07|57.39|57.09|57.42|57.12|57.37|57.07|17
1731250560000|2024-11-10 14:56:00|57.38|57.08|57.33|57.03|57.42|57.12|57.33|57.03|17
1731250570000|2024-11-10 14:56:10|57.34|57.04|57.35|57.05|57.36|57.06|57.32|57.02|18
1731250580000|2024-11-10 14:56:20|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|9
1731250590000|2024-11-10 14:56:30|57.37|57.07|57.4|57.1|57.41|57.11|57.37|57.07|14
1731250600000|2024-11-10 14:56:40|57.41|57.11|57.48|57.18|57.48|57.18|57.39|57.09|19
1731250610000|2024-11-10 14:56:50|57.49|57.19|57.64|57.34|57.67|57.37|57.49|57.19|18
1731250620000|2024-11-10 14:57:00|57.65|57.35|57.67|57.37|57.7|57.4|57.65|57.35|20
1731250630000|2024-11-10 14:57:10|57.66|57.36|57.64|57.34|57.68|57.38|57.62|57.32|21
1731250640000|2024-11-10 14:57:20|57.63|57.33|57.64|57.34|57.67|57.37|57.61|57.31|17
1731250650000|2024-11-10 14:57:30|57.65|57.35|57.64|57.34|57.66|57.36|57.62|57.32|20
1731250660000|2024-11-10 14:57:40|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|10
1731250670000|2024-11-10 14:57:50|57.65|57.35|57.71|57.41|57.74|57.44|57.65|57.35|20
1731250680000|2024-11-10 14:58:00|57.69|57.39|57.57|57.27|57.69|57.39|57.57|57.27|18
1731250690000|2024-11-10 14:58:10|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|13
1731250700000|2024-11-10 14:58:20|57.55|57.25|57.54|57.24|57.55|57.25|57.52|57.22|12
1731250710000|2024-11-10 14:58:30|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|10
1731250720000|2024-11-10 14:58:40|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|12
1731250730000|2024-11-10 14:58:50|57.53|57.23|57.55|57.25|57.55|57.25|57.52|57.22|13
1731250740000|2024-11-10 14:59:00|57.54|57.24|57.53|57.23|57.56|57.26|57.53|57.23|10
1731250750000|2024-11-10 14:59:10|57.54|57.24|57.42|57.12|57.54|57.24|57.35|57.05|19
1731250760000|2024-11-10 14:59:20|57.43|57.13|57.37|57.07|57.43|57.13|57.37|57.07|10
1731250770000|2024-11-10 14:59:30|57.38|57.08|57.42|57.12|57.43|57.13|57.37|57.07|15
1731250780000|2024-11-10 14:59:40|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|13
1731250790000|2024-11-10 14:59:50|57.44|57.14|57.53|57.23|57.57|57.27|57.43|57.13|16
1731250800000|2024-11-10 15:00:00|57.52|57.22|57.51|57.21|57.55|57.25|57.5|57.2|16
1731250810000|2024-11-10 15:00:10|57.5|57.2|57.47|57.17|57.5|57.2|57.43|57.13|17
1731250820000|2024-11-10 15:00:20|57.48|57.18|57.42|57.12|57.48|57.18|57.42|57.12|9
1731250830000|2024-11-10 15:00:30|57.43|57.13|57.45|57.15|57.45|57.15|57.42|57.12|12
1731250840000|2024-11-10 15:00:40|57.46|57.16|57.45|57.15|57.49|57.19|57.41|57.11|16
1731250850000|2024-11-10 15:00:50|57.44|57.14|57.4|57.1|57.44|57.14|57.4|57.1|11
1731250860000|2024-11-10 15:01:00|57.39|57.09|57.28|56.98|57.41|57.11|57.28|56.98|21
1731250870000|2024-11-10 15:01:10|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|11
1731250880000|2024-11-10 15:01:20|57.24|56.94|57.19|56.89|57.24|56.94|57.14|56.84|17
1731250890000|2024-11-10 15:01:30|57.18|56.88|57.23|56.93|57.25|56.95|57.18|56.88|19
1731250900000|2024-11-10 15:01:40|57.26|56.96|57.36|57.06|57.36|57.06|57.26|56.96|22
1731250910000|2024-11-10 15:01:50|57.35|57.05|57.37|57.07|57.37|57.07|57.31|57.01|14
1731250920000|2024-11-10 15:02:00|57.38|57.08|57.5|57.2|57.53|57.23|57.37|57.07|20
1731250930000|2024-11-10 15:02:10|57.49|57.19|57.47|57.17|57.54|57.24|57.47|57.17|15
1731250940000|2024-11-10 15:02:20|57.46|57.16|57.44|57.14|57.46|57.16|57.42|57.12|20
1731250950000|2024-11-10 15:02:30|57.45|57.15|57.36|57.06|57.45|57.15|57.34|57.04|21
1731250960000|2024-11-10 15:02:40|57.37|57.07|57.43|57.13|57.43|57.13|57.37|57.07|12
1731250970000|2024-11-10 15:02:50|57.42|57.12|57.42|57.12|57.42|57.12|57.36|57.06|16
1731250980000|2024-11-10 15:03:00|57.43|57.13|57.54|57.24|57.54|57.24|57.43|57.13|14
1731250990000|2024-11-10 15:03:10|57.55|57.25|57.6|57.3|57.65|57.35|57.55|57.25|19
1731251000000|2024-11-10 15:03:20|57.61|57.31|57.62|57.32|57.62|57.32|57.53|57.23|19
1731251010000|2024-11-10 15:03:30|57.63|57.33|57.62|57.32|57.63|57.33|57.59|57.29|14
1731251020000|2024-11-10 15:03:40|57.61|57.31|57.55|57.25|57.61|57.31|57.52|57.22|18
1731251030000|2024-11-10 15:03:50|57.56|57.26|57.58|57.28|57.59|57.29|57.55|57.25|16
1731251040000|2024-11-10 15:04:00|57.57|57.27|57.54|57.24|57.58|57.28|57.54|57.24|12
1731251050000|2024-11-10 15:04:10|57.55|57.25|57.61|57.31|57.61|57.31|57.55|57.25|13
1731251060000|2024-11-10 15:04:20|57.63|57.33|57.72|57.42|57.72|57.42|57.63|57.33|17
1731251070000|2024-11-10 15:04:30|57.71|57.41|57.76|57.46|57.76|57.46|57.7|57.4|13
1731251080000|2024-11-10 15:04:40|57.74|57.44|57.76|57.46|57.76|57.46|57.73|57.43|9
1731251090000|2024-11-10 15:04:50|57.77|57.47|57.85|57.55|57.9|57.6|57.77|57.47|23
1731251100000|2024-11-10 15:05:00|57.84|57.54|57.86|57.56|57.91|57.61|57.83|57.53|16
1731251110000|2024-11-10 15:05:10|57.85|57.55|57.87|57.57|57.88|57.58|57.84|57.54|13
1731251120000|2024-11-10 15:05:20|57.88|57.58|57.85|57.55|57.88|57.58|57.83|57.53|14
1731251130000|2024-11-10 15:05:30|57.86|57.56|57.8|57.5|57.93|57.63|57.79|57.49|23
1731251140000|2024-11-10 15:05:40|57.79|57.49|57.84|57.54|57.84|57.54|57.78|57.48|16
1731251150000|2024-11-10 15:05:50|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|18
1731251160000|2024-11-10 15:06:00|57.93|57.63|57.93|57.63|58.03|57.73|57.93|57.63|20
1731251170000|2024-11-10 15:06:10|57.94|57.64|57.95|57.65|57.99|57.69|57.93|57.63|11
1731251180000|2024-11-10 15:06:20|57.96|57.66|57.98|57.68|58.02|57.72|57.96|57.66|17
1731251190000|2024-11-10 15:06:30|57.99|57.69|58.04|57.74|58.05|57.75|57.99|57.69|17
1731251200000|2024-11-10 15:06:40|58.05|57.75|58.08|57.78|58.08|57.78|58.02|57.72|11
1731251210000|2024-11-10 15:06:50|58.07|57.77|58.05|57.75|58.07|57.77|58.02|57.72|16
1731251220000|2024-11-10 15:07:00|58.04|57.74|58|57.7|58.05|57.75|57.99|57.69|19
1731251230000|2024-11-10 15:07:10|57.99|57.69|57.99|57.69|58.03|57.73|57.97|57.67|16
1731251240000|2024-11-10 15:07:20|57.98|57.68|58.01|57.71|58.01|57.71|57.97|57.67|10
1731251250000|2024-11-10 15:07:30|58.02|57.72|58.08|57.78|58.1|57.8|58.02|57.72|13
1731251260000|2024-11-10 15:07:40|58.1|57.8|58.17|57.87|58.19|57.89|58.1|57.8|10
1731251270000|2024-11-10 15:07:50|58.16|57.86|58.21|57.91|58.22|57.92|58.16|57.86|8
1731251280000|2024-11-10 15:08:00|58.2|57.9|58.33|58.03|58.33|58.03|58.2|57.9|12
1731251290000|2024-11-10 15:08:10|58.34|58.04|58.33|58.03|58.35|58.05|58.32|58.02|12
1731251300000|2024-11-10 15:08:20|58.32|58.02|58.28|57.98|58.32|58.02|58.26|57.96|17
1731251310000|2024-11-10 15:08:30|58.27|57.97|58.22|57.92|58.28|57.98|58.22|57.92|12
1731251320000|2024-11-10 15:08:40|58.21|57.91|58.05|57.75|58.21|57.91|58.04|57.74|22
1731251330000|2024-11-10 15:08:50|58.06|57.76|58.11|57.81|58.11|57.81|58.06|57.76|21
1731251340000|2024-11-10 15:09:00|58.1|57.8|58.05|57.75|58.1|57.8|58.03|57.73|15
1731251350000|2024-11-10 15:09:10|58.04|57.74|58.04|57.74|58.06|57.76|58.02|57.72|13
1731251360000|2024-11-10 15:09:20|58.05|57.75|58.04|57.74|58.07|57.77|58.04|57.74|6
1731251370000|2024-11-10 15:09:30|58.03|57.73|58.03|57.73|58.04|57.74|58.03|57.73|9
1731251380000|2024-11-10 15:09:40|58.04|57.74|57.98|57.68|58.05|57.75|57.97|57.67|13
1731251390000|2024-11-10 15:09:50|57.97|57.67|57.97|57.67|57.97|57.67|57.95|57.65|11
1731251400000|2024-11-10 15:10:00|57.96|57.66|58.04|57.74|58.04|57.74|57.95|57.65|12
1731251410000|2024-11-10 15:10:10|58.05|57.75|58.09|57.79|58.09|57.79|58.03|57.73|14
1731251420000|2024-11-10 15:10:20|58.08|57.78|58.14|57.84|58.16|57.86|58.06|57.76|18
1731251430000|2024-11-10 15:10:30|58.13|57.83|58.09|57.79|58.13|57.83|58.09|57.79|10
1731251440000|2024-11-10 15:10:40|58.08|57.78|58.16|57.86|58.17|57.87|58.08|57.78|19
1731251450000|2024-11-10 15:10:50|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|9
1731251460000|2024-11-10 15:11:00|58.14|57.84|58.06|57.76|58.16|57.86|58.05|57.75|22
1731251470000|2024-11-10 15:11:10|58.05|57.75|58.2|57.9|58.2|57.9|58.05|57.75|15
1731251480000|2024-11-10 15:11:20|58.19|57.89|58.15|57.85|58.19|57.89|58.14|57.84|16
1731251490000|2024-11-10 15:11:30|58.16|57.86|58.2|57.9|58.21|57.91|58.16|57.86|11
1731251500000|2024-11-10 15:11:40|58.21|57.91|58.19|57.89|58.21|57.91|58.19|57.89|11
1731251510000|2024-11-10 15:11:50|58.2|57.9|58.24|57.94|58.25|57.95|58.2|57.9|10
1731251520000|2024-11-10 15:12:00|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|6
1731251530000|2024-11-10 15:12:10|58.23|57.93|58.28|57.98|58.28|57.98|58.23|57.93|16
1731251540000|2024-11-10 15:12:20|58.26|57.96|58.26|57.96|58.32|58.02|58.25|57.95|23
1731251550000|2024-11-10 15:12:30|58.25|57.95|58.25|57.95|58.26|57.96|58.25|57.95|5
1731251560000|2024-11-10 15:12:40|58.27|57.97|58.46|58.16|58.46|58.16|58.27|57.97|21
1731251570000|2024-11-10 15:12:50|58.45|58.15|58.31|58.01|58.45|58.15|58.31|58.01|15
1731251580000|2024-11-10 15:13:00|58.29|57.99|58.31|58.01|58.33|58.03|58.25|57.95|22
1731251590000|2024-11-10 15:13:10|58.3|58|58.26|57.96|58.3|58|58.26|57.96|11
1731251600000|2024-11-10 15:13:20|58.27|57.97|58.28|57.98|58.3|58|58.27|57.97|14
1731251610000|2024-11-10 15:13:30|58.27|57.97|58.38|58.08|58.38|58.08|58.27|57.97|14
1731251620000|2024-11-10 15:13:40|58.37|58.07|58.37|58.07|58.38|58.08|58.37|58.07|5
1731251630000|2024-11-10 15:13:50|58.35|58.05|58.38|58.08|58.39|58.09|58.34|58.04|18
1731251640000|2024-11-10 15:14:00|58.37|58.07|58.39|58.09|58.42|58.12|58.35|58.05|17
1731251650000|2024-11-10 15:14:10|58.38|58.08|58.31|58.01|58.4|58.1|58.31|58.01|18
1731251660000|2024-11-10 15:14:20|58.29|57.99|58.28|57.98|58.29|57.99|58.25|57.95|15
1731251670000|2024-11-10 15:14:30|58.27|57.97|58.16|57.86|58.27|57.97|58.14|57.84|22
1731251680000|2024-11-10 15:14:40|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|13
1731251690000|2024-11-10 15:14:50|58.18|57.88|58.14|57.84|58.19|57.89|58.14|57.84|13
1731251700000|2024-11-10 15:15:00|58.13|57.83|58.19|57.89|58.22|57.92|58.12|57.82|21
1731251710000|2024-11-10 15:15:10|58.17|57.87|58.14|57.84|58.18|57.88|58.13|57.83|17
1731251720000|2024-11-10 15:15:20|58.15|57.85|58.25|57.95|58.26|57.96|58.14|57.84|17
1731251730000|2024-11-10 15:15:30|58.26|57.96|58.27|57.97|58.27|57.97|58.25|57.95|14
1731251740000|2024-11-10 15:15:40|58.26|57.96|58.35|58.05|58.35|58.05|58.26|57.96|21
1731251750000|2024-11-10 15:15:50|58.33|58.03|58.36|58.06|58.36|58.06|58.3|58|19
1731251760000|2024-11-10 15:16:00|58.38|58.08|58.37|58.07|58.41|58.11|58.37|58.07|18
1731251770000|2024-11-10 15:16:10|58.36|58.06|58.38|58.08|58.41|58.11|58.36|58.06|11
1731251780000|2024-11-10 15:16:20|58.37|58.07|58.42|58.12|58.43|58.13|58.36|58.06|18
1731251790000|2024-11-10 15:16:30|58.41|58.11|58.4|58.1|58.43|58.13|58.36|58.06|23
1731251800000|2024-11-10 15:16:40|58.39|58.09|58.4|58.1|58.41|58.11|58.37|58.07|9
1731251810000|2024-11-10 15:16:50|58.39|58.09|58.33|58.03|58.4|58.1|58.32|58.02|16
1731251820000|2024-11-10 15:17:00|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|14
1731251830000|2024-11-10 15:17:10|58.3|58|58.22|57.92|58.3|58|58.21|57.91|9
1731251840000|2024-11-10 15:17:20|58.21|57.91|58.11|57.81|58.21|57.91|58.11|57.81|8
1731251850000|2024-11-10 15:17:30|58.1|57.8|58.08|57.78|58.1|57.8|58.04|57.74|14
1731251860000|2024-11-10 15:17:40|58.07|57.77|58.01|57.71|58.07|57.77|58|57.7|15
1731251870000|2024-11-10 15:17:50|58.03|57.73|58.02|57.72|58.03|57.73|57.99|57.69|17
1731251880000|2024-11-10 15:18:00|58.04|57.74|58.19|57.89|58.19|57.89|58.01|57.71|22
1731251890000|2024-11-10 15:18:10|58.21|57.91|58.22|57.92|58.24|57.94|58.18|57.88|24
1731251900000|2024-11-10 15:18:20|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|12
1731251910000|2024-11-10 15:18:30|58.21|57.91|58.21|57.91|58.23|57.93|58.2|57.9|19
1731251920000|2024-11-10 15:18:40|58.22|57.92|58.23|57.93|58.23|57.93|58.19|57.89|17
1731251930000|2024-11-10 15:18:50|58.22|57.92|58.28|57.98|58.28|57.98|58.22|57.92|19
1731251940000|2024-11-10 15:19:00|58.27|57.97|58.28|57.98|58.32|58.02|58.27|57.97|10
1731251950000|2024-11-10 15:19:10|58.27|57.97|58.29|57.99|58.29|57.99|58.25|57.95|7
1731251960000|2024-11-10 15:19:20|58.28|57.98|58.27|57.97|58.28|57.98|58.24|57.94|14
1731251970000|2024-11-10 15:19:30|58.28|57.98|58.28|57.98|58.32|58.02|58.28|57.98|12
1731251980000|2024-11-10 15:19:40|58.27|57.97|58.3|58|58.32|58.02|58.18|57.88|12
1731251990000|2024-11-10 15:19:50|58.31|58.01|58.15|57.85|58.31|58.01|58.15|57.85|15
1731252000000|2024-11-10 15:20:00|58.16|57.86|58.08|57.78|58.17|57.87|58.03|57.73|25
1731252010000|2024-11-10 15:20:10|58.07|57.77|58.01|57.71|58.11|57.81|58.01|57.71|22
1731252020000|2024-11-10 15:20:20|58|57.7|58.01|57.71|58.08|57.78|58|57.7|15
1731252030000|2024-11-10 15:20:30|58.02|57.72|58.07|57.77|58.12|57.82|58.01|57.71|22
1731252040000|2024-11-10 15:20:40|58.06|57.76|58|57.7|58.07|57.77|57.97|57.67|20
1731252050000|2024-11-10 15:20:50|57.99|57.69|58.03|57.73|58.03|57.73|57.98|57.68|17
1731252060000|2024-11-10 15:21:00|58.02|57.72|57.89|57.59|58.02|57.72|57.88|57.58|17
1731252070000|2024-11-10 15:21:10|57.88|57.58|57.94|57.64|57.97|57.67|57.88|57.58|18
1731252080000|2024-11-10 15:21:20|57.95|57.65|57.93|57.63|57.95|57.65|57.9|57.6|19
1731252090000|2024-11-10 15:21:30|57.92|57.62|57.87|57.57|57.92|57.62|57.83|57.53|15
1731252100000|2024-11-10 15:21:40|57.88|57.58|57.89|57.59|57.92|57.62|57.85|57.55|23
1731252110000|2024-11-10 15:21:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|19
1731252120000|2024-11-10 15:22:00|57.89|57.59|57.88|57.58|57.89|57.59|57.85|57.55|9
1731252130000|2024-11-10 15:22:10|57.89|57.59|57.84|57.54|57.91|57.61|57.84|57.54|15
1731252140000|2024-11-10 15:22:20|57.83|57.53|57.89|57.59|57.91|57.61|57.83|57.53|14
1731252150000|2024-11-10 15:22:30|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|11
1731252160000|2024-11-10 15:22:40|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|9
1731252170000|2024-11-10 15:22:50|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|15
1731252180000|2024-11-10 15:23:00|57.87|57.57|57.87|57.57|57.88|57.58|57.86|57.56|11
1731252190000|2024-11-10 15:23:10|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|11
1731252200000|2024-11-10 15:23:20|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|12
1731252210000|2024-11-10 15:23:30|57.89|57.59|57.9|57.6|57.92|57.62|57.89|57.59|21
1731252220000|2024-11-10 15:23:40|57.89|57.59|57.89|57.59|57.89|57.59|57.86|57.56|10
1731252230000|2024-11-10 15:23:50|57.88|57.58|57.88|57.58|57.88|57.58|57.86|57.56|14
1731252240000|2024-11-10 15:24:00|57.89|57.59|58.07|57.77|58.09|57.79|57.88|57.58|27
1731252250000|2024-11-10 15:24:10|58.08|57.78|58.11|57.81|58.11|57.81|58.05|57.75|10
1731252260000|2024-11-10 15:24:20|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|7
1731252270000|2024-11-10 15:24:30|58.11|57.81|58.01|57.71|58.12|57.82|58.01|57.71|14
1731252280000|2024-11-10 15:24:40|58|57.7|57.91|57.61|58|57.7|57.89|57.59|16
1731252290000|2024-11-10 15:24:50|57.89|57.59|57.85|57.55|57.9|57.6|57.84|57.54|12
1731252300000|2024-11-10 15:25:00|57.84|57.54|57.86|57.56|57.87|57.57|57.82|57.52|13
1731252310000|2024-11-10 15:25:10|57.87|57.57|57.77|57.47|57.87|57.57|57.77|57.47|14
1731252320000|2024-11-10 15:25:20|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|11
1731252330000|2024-11-10 15:25:30|57.77|57.47|57.77|57.47|57.78|57.48|57.74|57.44|12
1731252340000|2024-11-10 15:25:40|57.78|57.48|57.8|57.5|57.81|57.51|57.75|57.45|16
1731252350000|2024-11-10 15:25:50|57.81|57.51|57.89|57.59|57.89|57.59|57.81|57.51|14
1731252360000|2024-11-10 15:26:00|57.9|57.6|57.92|57.62|57.93|57.63|57.9|57.6|9
1731252370000|2024-11-10 15:26:10|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|10
1731252380000|2024-11-10 15:26:20|57.93|57.63|57.97|57.67|58|57.7|57.92|57.62|20
1731252390000|2024-11-10 15:26:30|57.96|57.66|57.95|57.65|57.99|57.69|57.91|57.61|17
1731252400000|2024-11-10 15:26:40|57.94|57.64|58|57.7|58|57.7|57.92|57.62|16
1731252410000|2024-11-10 15:26:50|57.99|57.69|57.96|57.66|58|57.7|57.95|57.65|13
1731252420000|2024-11-10 15:27:00|57.95|57.65|58|57.7|58.01|57.71|57.95|57.65|20
1731252430000|2024-11-10 15:27:10|58.01|57.71|58|57.7|58.05|57.75|58|57.7|14
1731252440000|2024-11-10 15:27:20|57.99|57.69|57.96|57.66|57.99|57.69|57.94|57.64|10
1731252450000|2024-11-10 15:27:30|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|14
1731252460000|2024-11-10 15:27:40|57.97|57.67|57.99|57.69|57.99|57.69|57.96|57.66|13
1731252470000|2024-11-10 15:27:50|57.98|57.68|58.01|57.71|58.03|57.73|57.96|57.66|12
1731252480000|2024-11-10 15:28:00|58|57.7|58.18|57.88|58.2|57.9|57.99|57.69|19
1731252490000|2024-11-10 15:28:10|58.17|57.87|58.29|57.99|58.29|57.99|58.17|57.87|18
1731252500000|2024-11-10 15:28:20|58.28|57.98|58.39|58.09|58.39|58.09|58.28|57.98|20
1731252510000|2024-11-10 15:28:30|58.42|58.12|58.33|58.03|58.43|58.13|58.32|58.02|18
1731252520000|2024-11-10 15:28:40|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|15
1731252530000|2024-11-10 15:28:50|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|16
1731252540000|2024-11-10 15:29:00|58.33|58.03|58.27|57.97|58.33|58.03|58.25|57.95|17
1731252550000|2024-11-10 15:29:10|58.28|57.98|58.32|58.02|58.32|58.02|58.28|57.98|18
1731252560000|2024-11-10 15:29:20|58.33|58.03|58.43|58.13|58.44|58.14|58.32|58.02|18
1731252570000|2024-11-10 15:29:30|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|5
1731252580000|2024-11-10 15:29:40|58.43|58.13|58.4|58.1|58.43|58.13|58.4|58.1|6
1731252590000|2024-11-10 15:29:50|58.39|58.09|58.35|58.05|58.41|58.11|58.35|58.05|6
1731252600000|2024-11-10 15:30:00|58.32|58.02|58.42|58.12|58.42|58.12|58.3|58|14
1731252610000|2024-11-10 15:30:10|58.43|58.13|58.43|58.13|58.43|58.13|58.37|58.07|13
1731252620000|2024-11-10 15:30:20|58.42|58.12|58.42|58.12|58.43|58.13|58.38|58.08|9
1731252630000|2024-11-10 15:30:30|58.44|58.14|58.45|58.15|58.45|58.15|58.41|58.11|16
1731252640000|2024-11-10 15:30:40|58.47|58.17|58.59|58.29|58.6|58.3|58.47|58.17|13
1731252650000|2024-11-10 15:30:50|58.6|58.3|58.45|58.15|58.6|58.3|58.45|58.15|12
1731252660000|2024-11-10 15:31:00|58.46|58.16|58.47|58.17|58.48|58.18|58.42|58.12|16
1731252670000|2024-11-10 15:31:10|58.48|58.18|58.47|58.17|58.49|58.19|58.46|58.16|16
1731252680000|2024-11-10 15:31:20|58.48|58.18|58.41|58.11|58.48|58.18|58.41|58.11|6
1731252690000|2024-11-10 15:31:30|58.4|58.1|58.38|58.08|58.42|58.12|58.38|58.08|15
1731252700000|2024-11-10 15:31:40|58.37|58.07|58.37|58.07|58.39|58.09|58.35|58.05|14
1731252710000|2024-11-10 15:31:50|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|9
1731252720000|2024-11-10 15:32:00|58.35|58.05|58.3|58|58.36|58.06|58.29|57.99|8
1731252730000|2024-11-10 15:32:10|58.31|58.01|58.3|58|58.32|58.02|58.29|57.99|7
1731252740000|2024-11-10 15:32:20|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|6
1731252750000|2024-11-10 15:32:30|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|4
1731252760000|2024-11-10 15:32:40|58.26|57.96|58.29|57.99|58.3|58|58.25|57.95|8
1731252770000|2024-11-10 15:32:50|58.28|57.98|58.3|58|58.32|58.02|58.28|57.98|15
1731252780000|2024-11-10 15:33:00|58.29|57.99|58.3|58|58.33|58.03|58.28|57.98|9
1731252790000|2024-11-10 15:33:10|58.29|57.99|58.26|57.96|58.31|58.01|58.26|57.96|12
1731252800000|2024-11-10 15:33:20|58.25|57.95|58.29|57.99|58.29|57.99|58.25|57.95|9
1731252810000|2024-11-10 15:33:30|58.32|58.02|58.41|58.11|58.41|58.11|58.29|57.99|16
1731252820000|2024-11-10 15:33:40|58.37|58.07|58.41|58.11|58.53|58.23|58.33|58.03|21
1731252830000|2024-11-10 15:33:50|58.39|58.09|58.31|58.01|58.39|58.09|58.31|58.01|18
1731252840000|2024-11-10 15:34:00|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|17
1731252850000|2024-11-10 15:34:10|58.32|58.02|58.32|58.02|58.34|58.04|58.31|58.01|8
1731252860000|2024-11-10 15:34:20|58.31|58.01|58.32|58.02|58.34|58.04|58.31|58.01|10
1731252870000|2024-11-10 15:34:30|58.33|58.03|58.29|57.99|58.33|58.03|58.28|57.98|12
1731252880000|2024-11-10 15:34:40|58.3|58|58.28|57.98|58.32|58.02|58.28|57.98|15
1731252890000|2024-11-10 15:34:50|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|14
1731252900000|2024-11-10 15:35:00|58.27|57.97|58.28|57.98|58.29|57.99|58.27|57.97|10
1731252910000|2024-11-10 15:35:10|58.27|57.97|58.29|57.99|58.29|57.99|58.27|57.97|3
1731252920000|2024-11-10 15:35:20|58.32|58.02|58.32|58.02|58.33|58.03|58.3|58|23
1731252930000|2024-11-10 15:35:30|58.31|58.01|58.37|58.07|58.49|58.19|58.31|58.01|22
1731252940000|2024-11-10 15:35:40|58.36|58.06|58.38|58.08|58.41|58.11|58.32|58.02|20
1731252950000|2024-11-10 15:35:50|58.37|58.07|58.39|58.09|58.39|58.09|58.35|58.05|10
1731252960000|2024-11-10 15:36:00|58.38|58.08|58.35|58.05|58.41|58.11|58.31|58.01|22
1731252970000|2024-11-10 15:36:10|58.36|58.06|58.39|58.09|58.39|58.09|58.35|58.05|10
1731252980000|2024-11-10 15:36:20|58.37|58.07|58.27|57.97|58.37|58.07|58.26|57.96|21
1731252990000|2024-11-10 15:36:30|58.25|57.95|58.21|57.91|58.25|57.95|58.17|57.87|11
1731253000000|2024-11-10 15:36:40|58.22|57.92|58.24|57.94|58.29|57.99|58.22|57.92|13
1731253010000|2024-11-10 15:36:50|58.25|57.95|58.28|57.98|58.28|57.98|58.22|57.92|14
1731253020000|2024-11-10 15:37:00|58.29|57.99|58.32|58.02|58.33|58.03|58.27|57.97|19
1731253030000|2024-11-10 15:37:10|58.33|58.03|58.33|58.03|58.36|58.06|58.3|58|19
1731253040000|2024-11-10 15:37:20|58.32|58.02|58.29|57.99|58.34|58.04|58.28|57.98|15
1731253050000|2024-11-10 15:37:30|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|17
1731253060000|2024-11-10 15:37:40|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|5
1731253070000|2024-11-10 15:37:50|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|7
1731253080000|2024-11-10 15:38:00|58.26|57.96|58.17|57.87|58.26|57.96|58.17|57.87|15
1731253090000|2024-11-10 15:38:10|58.18|57.88|58.18|57.88|58.19|57.89|58.16|57.86|19
1731253100000|2024-11-10 15:38:20|58.17|57.87|58.19|57.89|58.22|57.92|58.17|57.87|15
1731253110000|2024-11-10 15:38:30|58.2|57.9|58.27|57.97|58.31|58.01|58.2|57.9|12
1731253120000|2024-11-10 15:38:40|58.26|57.96|58.27|57.97|58.33|58.03|58.26|57.96|18
1731253130000|2024-11-10 15:38:50|58.28|57.98|58.31|58.01|58.34|58.04|58.28|57.98|18
1731253140000|2024-11-10 15:39:00|58.3|58|58.4|58.1|58.41|58.11|58.3|58|12
1731253150000|2024-11-10 15:39:10|58.41|58.11|58.41|58.11|58.42|58.12|58.38|58.08|21
1731253160000|2024-11-10 15:39:20|58.42|58.12|58.39|58.09|58.43|58.13|58.39|58.09|14
1731253170000|2024-11-10 15:39:30|58.37|58.07|58.33|58.03|58.37|58.07|58.31|58.01|17
1731253180000|2024-11-10 15:39:40|58.32|58.02|58.3|58|58.33|58.03|58.29|57.99|15
1731253190000|2024-11-10 15:39:50|58.31|58.01|58.35|58.05|58.35|58.05|58.27|57.97|16
1731253200000|2024-11-10 15:40:00|58.36|58.06|58.31|58.01|58.36|58.06|58.26|57.96|15
1731253210000|2024-11-10 15:40:10|58.32|58.02|58.41|58.11|58.42|58.12|58.31|58.01|16
1731253220000|2024-11-10 15:40:20|58.4|58.1|58.41|58.11|58.43|58.13|58.4|58.1|15
1731253230000|2024-11-10 15:40:30|58.42|58.12|58.42|58.12|58.44|58.14|58.39|58.09|17
1731253240000|2024-11-10 15:40:40|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|15
1731253250000|2024-11-10 15:40:50|58.4|58.1|58.42|58.12|58.43|58.13|58.4|58.1|14
1731253260000|2024-11-10 15:41:00|58.43|58.13|58.44|58.14|58.44|58.14|58.39|58.09|18
1731253270000|2024-11-10 15:41:10|58.43|58.13|58.38|58.08|58.44|58.14|58.38|58.08|12
1731253280000|2024-11-10 15:41:20|58.37|58.07|58.38|58.08|58.38|58.08|58.36|58.06|15
1731253290000|2024-11-10 15:41:30|58.37|58.07|58.39|58.09|58.4|58.1|58.37|58.07|17
1731253300000|2024-11-10 15:41:40|58.38|58.08|58.39|58.09|58.39|58.09|58.38|58.08|14
1731253310000|2024-11-10 15:41:50|58.38|58.08|58.37|58.07|58.39|58.09|58.37|58.07|10
1731253320000|2024-11-10 15:42:00|58.38|58.08|58.33|58.03|58.38|58.08|58.32|58.02|17
1731253330000|2024-11-10 15:42:10|58.32|58.02|58.28|57.98|58.32|58.02|58.28|57.98|13
1731253340000|2024-11-10 15:42:20|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|14
1731253350000|2024-11-10 15:42:30|58.28|57.98|58.27|57.97|58.29|57.99|58.27|57.97|10
1731253360000|2024-11-10 15:42:40|58.28|57.98|58.2|57.9|58.28|57.98|58.19|57.89|16
1731253370000|2024-11-10 15:42:50|58.21|57.91|58.18|57.88|58.22|57.92|58.17|57.87|14
1731253380000|2024-11-10 15:43:00|58.19|57.89|58.18|57.88|58.21|57.91|58.18|57.88|14
1731253390000|2024-11-10 15:43:10|58.19|57.89|58.16|57.86|58.19|57.89|58.15|57.85|12
1731253400000|2024-11-10 15:43:20|58.17|57.87|58.18|57.88|58.2|57.9|58.16|57.86|12
1731253410000|2024-11-10 15:43:30|58.17|57.87|58.18|57.88|58.19|57.89|58.17|57.87|10
1731253420000|2024-11-10 15:43:40|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|9
1731253430000|2024-11-10 15:43:50|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|8
1731253440000|2024-11-10 15:44:00|58.18|57.88|58.19|57.89|58.21|57.91|58.17|57.87|15
1731253450000|2024-11-10 15:44:10|58.2|57.9|58.18|57.88|58.21|57.91|58.18|57.88|9
1731253460000|2024-11-10 15:44:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|6
1731253470000|2024-11-10 15:44:30|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|16
1731253480000|2024-11-10 15:44:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|7
1731253490000|2024-11-10 15:44:50|58.19|57.89|58.22|57.92|58.25|57.95|58.18|57.88|18
1731253500000|2024-11-10 15:45:00|58.23|57.93|58.21|57.91|58.23|57.93|58.2|57.9|19
1731253510000|2024-11-10 15:45:10|58.22|57.92|58.26|57.96|58.31|58.01|58.18|57.88|15
1731253520000|2024-11-10 15:45:20|58.28|57.98|58.28|57.98|58.29|57.99|58.27|57.97|8
1731253530000|2024-11-10 15:45:30|58.32|58.02|58.32|58.02|58.33|58.03|58.29|57.99|17
1731253540000|2024-11-10 15:45:40|58.3|58|58.32|58.02|58.34|58.04|58.3|58|18
1731253550000|2024-11-10 15:45:50|58.31|58.01|58.35|58.05|58.35|58.05|58.3|58|13
1731253560000|2024-11-10 15:46:00|58.37|58.07|58.29|57.99|58.38|58.08|58.29|57.99|18
1731253570000|2024-11-10 15:46:10|58.28|57.98|58.31|58.01|58.32|58.02|58.26|57.96|17
1731253580000|2024-11-10 15:46:20|58.3|58|58.33|58.03|58.34|58.04|58.3|58|12
1731253590000|2024-11-10 15:46:30|58.32|58.02|58.45|58.15|58.45|58.15|58.3|58|22
1731253600000|2024-11-10 15:46:40|58.48|58.18|58.48|58.18|58.52|58.22|58.45|58.15|20
1731253610000|2024-11-10 15:46:50|58.49|58.19|58.59|58.29|58.59|58.29|58.49|58.19|13
1731253620000|2024-11-10 15:47:00|58.58|58.28|58.59|58.29|58.61|58.31|58.56|58.26|20
1731253630000|2024-11-10 15:47:10|58.58|58.28|58.67|58.37|58.68|58.38|58.58|58.28|12
1731253640000|2024-11-10 15:47:20|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|20
1731253650000|2024-11-10 15:47:30|58.72|58.42|58.63|58.33|58.72|58.42|58.6|58.3|17
1731253660000|2024-11-10 15:47:40|58.64|58.34|58.59|58.29|58.64|58.34|58.58|58.28|17
1731253670000|2024-11-10 15:47:50|58.6|58.3|58.61|58.31|58.63|58.33|58.59|58.29|14
1731253680000|2024-11-10 15:48:00|58.6|58.3|58.62|58.32|58.62|58.32|58.6|58.3|9
1731253690000|2024-11-10 15:48:10|58.63|58.33|58.7|58.4|58.73|58.43|58.63|58.33|15
1731253700000|2024-11-10 15:48:20|58.69|58.39|58.69|58.39|58.69|58.39|58.67|58.37|10
1731253710000|2024-11-10 15:48:30|58.7|58.4|58.71|58.41|58.78|58.48|58.7|58.4|20
1731253720000|2024-11-10 15:48:40|58.72|58.42|58.72|58.42|58.74|58.44|58.71|58.41|13
1731253730000|2024-11-10 15:48:50|58.71|58.41|58.73|58.43|58.73|58.43|58.71|58.41|13
1731253740000|2024-11-10 15:49:00|58.74|58.44|58.71|58.41|58.74|58.44|58.71|58.41|14
1731253750000|2024-11-10 15:49:10|58.7|58.4|58.69|58.39|58.72|58.42|58.68|58.38|13
1731253760000|2024-11-10 15:49:20|58.68|58.38|58.67|58.37|58.69|58.39|58.66|58.36|14
1731253770000|2024-11-10 15:49:30|58.68|58.38|58.7|58.4|58.7|58.4|58.68|58.38|7
1731253780000|2024-11-10 15:49:40|58.69|58.39|58.7|58.4|58.71|58.41|58.69|58.39|8
1731253790000|2024-11-10 15:49:50|58.69|58.39|58.71|58.41|58.72|58.42|58.66|58.36|11
1731253800000|2024-11-10 15:50:00|58.72|58.42|58.71|58.41|58.77|58.47|58.71|58.41|10
1731253810000|2024-11-10 15:50:10|58.72|58.42|58.72|58.42|58.74|58.44|58.68|58.38|17
1731253820000|2024-11-10 15:50:20|58.71|58.41|58.7|58.4|58.73|58.43|58.7|58.4|20
1731253830000|2024-11-10 15:50:30|58.71|58.41|58.73|58.43|58.74|58.44|58.71|58.41|11
1731253840000|2024-11-10 15:50:40|58.72|58.42|58.72|58.42|58.74|58.44|58.72|58.42|15
1731253850000|2024-11-10 15:50:50|58.73|58.43|58.72|58.42|58.73|58.43|58.7|58.4|13
1731253860000|2024-11-10 15:51:00|58.71|58.41|58.7|58.4|58.72|58.42|58.7|58.4|10
1731253870000|2024-11-10 15:51:10|58.71|58.41|58.71|58.41|58.72|58.42|58.7|58.4|7
1731253880000|2024-11-10 15:51:20|58.7|58.4|58.65|58.35|58.71|58.41|58.65|58.35|11
1731253890000|2024-11-10 15:51:30|58.64|58.34|58.7|58.4|58.71|58.41|58.64|58.34|22
1731253900000|2024-11-10 15:51:40|58.71|58.41|58.7|58.4|58.71|58.41|58.7|58.4|6
1731253910000|2024-11-10 15:51:50|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|10
1731253920000|2024-11-10 15:52:00|58.7|58.4|58.68|58.38|58.7|58.4|58.67|58.37|5
1731253930000|2024-11-10 15:52:10|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1731253940000|2024-11-10 15:52:20|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|10
1731253950000|2024-11-10 15:52:30|58.7|58.4|58.72|58.42|58.73|58.43|58.7|58.4|18
1731253960000|2024-11-10 15:52:40|58.71|58.41|58.68|58.38|58.71|58.41|58.68|58.38|7
1731253970000|2024-11-10 15:52:50|58.69|58.39|58.73|58.43|58.73|58.43|58.69|58.39|12
1731253980000|2024-11-10 15:53:00|58.72|58.42|58.71|58.41|58.74|58.44|58.69|58.39|16
1731253990000|2024-11-10 15:53:10|58.7|58.4|58.7|58.4|58.71|58.41|58.68|58.38|19
1731254000000|2024-11-10 15:53:20|58.71|58.41|58.71|58.41|58.72|58.42|58.69|58.39|12
1731254010000|2024-11-10 15:53:30|58.7|58.4|58.71|58.41|58.72|58.42|58.7|58.4|4
1731254020000|2024-11-10 15:53:40|58.7|58.4|58.71|58.41|58.71|58.41|58.7|58.4|4
1731254030000|2024-11-10 15:53:50|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|2
1731254040000|2024-11-10 15:54:00|58.72|58.42|58.74|58.44|58.74|58.44|58.71|58.41|5
1731254050000|2024-11-10 15:54:10|58.75|58.45|58.82|58.52|58.83|58.53|58.75|58.45|15
1731254060000|2024-11-10 15:54:20|58.81|58.51|58.77|58.47|58.81|58.51|58.74|58.44|12
1731254070000|2024-11-10 15:54:30|58.78|58.48|58.91|58.61|58.91|58.61|58.78|58.48|20
1731254080000|2024-11-10 15:54:40|58.93|58.63|58.89|58.59|58.96|58.66|58.88|58.58|16
1731254090000|2024-11-10 15:54:50|58.9|58.6|58.92|58.62|58.94|58.64|58.88|58.58|11
1731254100000|2024-11-10 15:55:00|58.93|58.63|58.97|58.67|58.97|58.67|58.91|58.61|19
1731254110000|2024-11-10 15:55:10|58.96|58.66|59|58.7|59.01|58.71|58.96|58.66|15
1731254120000|2024-11-10 15:55:20|58.99|58.69|59|58.7|59.02|58.72|58.98|58.68|11
1731254130000|2024-11-10 15:55:30|58.99|58.69|59.04|58.74|59.04|58.74|58.98|58.68|20
1731254140000|2024-11-10 15:55:40|59.05|58.75|59.1|58.8|59.11|58.81|59.05|58.75|12
1731254150000|2024-11-10 15:55:50|59.11|58.81|59.1|58.8|59.12|58.82|59.09|58.79|14
1731254160000|2024-11-10 15:56:00|59.12|58.82|59.23|58.93|59.24|58.94|59.12|58.82|21
1731254170000|2024-11-10 15:56:10|59.24|58.94|59.26|58.96|59.26|58.96|59.23|58.93|15
1731254180000|2024-11-10 15:56:20|59.24|58.94|59.23|58.93|59.24|58.94|59.16|58.86|10
1731254190000|2024-11-10 15:56:30|59.22|58.92|59.24|58.94|59.27|58.97|59.22|58.92|15
1731254200000|2024-11-10 15:56:40|59.23|58.93|59.28|58.98|59.29|58.99|59.23|58.93|14
1731254210000|2024-11-10 15:56:50|59.29|58.99|59.39|59.09|59.39|59.09|59.28|58.98|11
1731254220000|2024-11-10 15:57:00|59.38|59.08|59.46|59.16|59.47|59.17|59.37|59.07|16
1731254230000|2024-11-10 15:57:10|59.45|59.15|59.43|59.13|59.46|59.16|59.42|59.12|6
1731254240000|2024-11-10 15:57:20|59.44|59.14|59.53|59.23|59.53|59.23|59.41|59.11|16
1731254250000|2024-11-10 15:57:30|59.54|59.24|59.61|59.31|59.62|59.32|59.53|59.23|12
1731254260000|2024-11-10 15:57:40|59.62|59.32|59.6|59.3|59.64|59.34|59.6|59.3|15
1731254270000|2024-11-10 15:57:50|59.61|59.31|59.59|59.29|59.62|59.32|59.58|59.28|12
1731254280000|2024-11-10 15:58:00|59.6|59.3|59.57|59.27|59.62|59.32|59.57|59.27|17
1731254290000|2024-11-10 15:58:10|59.58|59.28|59.56|59.26|59.6|59.3|59.56|59.26|15
1731254300000|2024-11-10 15:58:20|59.57|59.27|59.58|59.28|59.59|59.29|59.56|59.26|10
1731254310000|2024-11-10 15:58:30|59.57|59.27|59.81|59.51|59.83|59.53|59.57|59.27|23
1731254320000|2024-11-10 15:58:40|59.82|59.52|59.83|59.53|59.84|59.54|59.78|59.48|17
1731254330000|2024-11-10 15:58:50|59.82|59.52|59.8|59.5|59.85|59.55|59.73|59.43|25
1731254340000|2024-11-10 15:59:00|59.79|59.49|59.92|59.62|59.92|59.62|59.72|59.42|19
1731254350000|2024-11-10 15:59:10|59.91|59.61|60.02|59.72|60.02|59.72|59.89|59.59|21
1731254360000|2024-11-10 15:59:20|60.01|59.71|60.09|59.79|60.09|59.79|60.01|59.71|24
1731254370000|2024-11-10 15:59:30|60.08|59.78|60.32|60.02|60.32|60.02|60.08|59.78|26
1731254380000|2024-11-10 15:59:40|60.31|60.01|60.5|60.2|60.61|60.31|60.31|60.01|31
1731254390000|2024-11-10 15:59:50|60.51|60.21|61.1|60.8|61.26|60.96|60.51|60.21|31
1731254400000|2024-11-10 16:00:00|61.11|60.81|61.28|60.98|61.32|61.02|61.11|60.81|26
1731254410000|2024-11-10 16:00:10|61.26|60.96|61.44|61.14|61.44|61.14|60.94|60.64|30
1731254420000|2024-11-10 16:00:20|61.47|61.17|61.32|61.02|61.53|61.23|61.18|60.88|32
1731254430000|2024-11-10 16:00:30|61.3|61|61.23|60.93|61.3|61|61.17|60.87|24
1731254440000|2024-11-10 16:00:40|61.24|60.94|61.77|61.47|61.88|61.58|61.23|60.93|37
1731254450000|2024-11-10 16:00:50|61.8|61.5|61.47|61.17|61.8|61.5|61.46|61.16|31
1731254460000|2024-11-10 16:01:00|61.46|61.16|61.33|61.03|61.54|61.24|61.32|61.02|29
1731254470000|2024-11-10 16:01:10|61.34|61.04|61.13|60.83|61.43|61.13|61.11|60.81|25
1731254480000|2024-11-10 16:01:20|61.16|60.86|60.88|60.58|61.16|60.86|60.88|60.58|30
1731254490000|2024-11-10 16:01:30|60.92|60.62|61.05|60.75|61.13|60.83|60.92|60.62|33
1731254500000|2024-11-10 16:01:40|61.04|60.74|60.68|60.38|61.04|60.74|60.68|60.38|26
1731254510000|2024-11-10 16:01:50|60.66|60.36|60.3|60|60.66|60.36|60.29|59.99|30
1731254520000|2024-11-10 16:02:00|60.29|59.99|60.22|59.92|60.37|60.07|60.1|59.8|30
1731254530000|2024-11-10 16:02:10|60.24|59.94|60.3|60|60.38|60.08|60.24|59.94|26
1731254540000|2024-11-10 16:02:20|60.29|59.99|60.2|59.9|60.32|60.02|60.16|59.86|23
1731254550000|2024-11-10 16:02:30|60.19|59.89|60.11|59.81|60.21|59.91|60.09|59.79|23
1731254560000|2024-11-10 16:02:40|60.1|59.8|60.03|59.73|60.15|59.85|60.01|59.71|28
1731254570000|2024-11-10 16:02:50|60.02|59.72|59.8|59.5|60.02|59.72|59.76|59.46|26
1731254580000|2024-11-10 16:03:00|59.82|59.52|59.94|59.64|59.96|59.66|59.81|59.51|24
1731254590000|2024-11-10 16:03:10|59.93|59.63|59.92|59.62|60|59.7|59.92|59.62|24
1731254600000|2024-11-10 16:03:20|59.91|59.61|60.03|59.73|60.05|59.75|59.88|59.58|21
1731254610000|2024-11-10 16:03:30|60.02|59.72|59.89|59.59|60.03|59.73|59.89|59.59|19
1731254620000|2024-11-10 16:03:40|59.9|59.6|59.82|59.52|59.91|59.61|59.76|59.46|17
1731254630000|2024-11-10 16:03:50|59.83|59.53|59.74|59.44|59.83|59.53|59.74|59.44|10
1731254640000|2024-11-10 16:04:00|59.75|59.45|59.81|59.51|59.82|59.52|59.74|59.44|18
1731254650000|2024-11-10 16:04:10|59.82|59.52|59.76|59.46|59.83|59.53|59.76|59.46|16
1731254660000|2024-11-10 16:04:20|59.75|59.45|59.62|59.32|59.76|59.46|59.48|59.18|24
1731254670000|2024-11-10 16:04:30|59.63|59.33|59.63|59.33|59.68|59.38|59.6|59.3|19
1731254680000|2024-11-10 16:04:40|59.62|59.32|59.85|59.55|59.87|59.57|59.6|59.3|27
1731254690000|2024-11-10 16:04:50|59.86|59.56|59.83|59.53|59.86|59.56|59.82|59.52|19
1731254700000|2024-11-10 16:05:00|59.82|59.52|59.76|59.46|59.9|59.6|59.72|59.42|21
1731254710000|2024-11-10 16:05:10|59.79|59.49|59.8|59.5|59.89|59.59|59.79|59.49|18
1731254720000|2024-11-10 16:05:20|59.81|59.51|59.72|59.42|59.81|59.51|59.71|59.41|13
1731254730000|2024-11-10 16:05:30|59.74|59.44|59.8|59.5|59.8|59.5|59.72|59.42|21
1731254740000|2024-11-10 16:05:40|59.81|59.51|59.74|59.44|59.81|59.51|59.7|59.4|11
1731254750000|2024-11-10 16:05:50|59.73|59.43|59.58|59.28|59.73|59.43|59.57|59.27|15
1731254760000|2024-11-10 16:06:00|59.59|59.29|59.62|59.32|59.63|59.33|59.59|59.29|14
1731254770000|2024-11-10 16:06:10|59.61|59.31|59.6|59.3|59.62|59.32|59.58|59.28|10
1731254780000|2024-11-10 16:06:20|59.59|59.29|59.32|59.02|59.59|59.29|59.32|59.02|23
1731254790000|2024-11-10 16:06:30|59.31|59.01|59.37|59.07|59.38|59.08|59.26|58.96|23
1731254800000|2024-11-10 16:06:40|59.35|59.05|59.32|59.02|59.4|59.1|59.32|59.02|28
1731254810000|2024-11-10 16:06:50|59.31|59.01|59.33|59.03|59.36|59.06|59.29|58.99|20
1731254820000|2024-11-10 16:07:00|59.34|59.04|59.46|59.16|59.5|59.2|59.32|59.02|24
1731254830000|2024-11-10 16:07:10|59.45|59.15|59.4|59.1|59.45|59.15|59.37|59.07|13
1731254840000|2024-11-10 16:07:20|59.39|59.09|59.31|59.01|59.39|59.09|59.31|59.01|15
1731254850000|2024-11-10 16:07:30|59.3|59|58.94|58.64|59.3|59|58.87|58.57|32
1731254860000|2024-11-10 16:07:40|58.98|58.68|59.01|58.71|59.03|58.73|58.94|58.64|25
1731254870000|2024-11-10 16:07:50|59.02|58.72|59.01|58.71|59.03|58.73|58.99|58.69|14
1731254880000|2024-11-10 16:08:00|59|58.7|58.93|58.63|59.01|58.71|58.93|58.63|19
1731254890000|2024-11-10 16:08:10|58.92|58.62|58.81|58.51|58.95|58.65|58.81|58.51|23
1731254900000|2024-11-10 16:08:20|58.8|58.5|58.71|58.41|58.8|58.5|58.7|58.4|24
1731254910000|2024-11-10 16:08:30|58.72|58.42|58.7|58.4|58.78|58.48|58.7|58.4|16
1731254920000|2024-11-10 16:08:40|58.67|58.37|58.76|58.46|58.76|58.46|58.59|58.29|23
1731254930000|2024-11-10 16:08:50|58.75|58.45|58.76|58.46|58.85|58.55|58.7|58.4|23
1731254940000|2024-11-10 16:09:00|58.74|58.44|58.83|58.53|58.85|58.55|58.73|58.43|17
1731254950000|2024-11-10 16:09:10|58.82|58.52|58.75|58.45|58.82|58.52|58.73|58.43|16
1731254960000|2024-11-10 16:09:20|58.73|58.43|58.63|58.33|58.73|58.43|58.63|58.33|12
1731254970000|2024-11-10 16:09:30|58.64|58.34|58.7|58.4|58.74|58.44|58.64|58.34|19
1731254980000|2024-11-10 16:09:40|58.69|58.39|58.66|58.36|58.69|58.39|58.65|58.35|13
1731254990000|2024-11-10 16:09:50|58.65|58.35|58.59|58.29|58.65|58.35|58.56|58.26|19
1731255000000|2024-11-10 16:10:00|58.6|58.3|58.62|58.32|58.64|58.34|58.6|58.3|19
1731255010000|2024-11-10 16:10:10|58.61|58.31|58.6|58.3|58.61|58.31|58.56|58.26|8
1731255020000|2024-11-10 16:10:20|58.61|58.31|58.72|58.42|58.72|58.42|58.61|58.31|15
1731255030000|2024-11-10 16:10:30|58.71|58.41|58.68|58.38|58.72|58.42|58.67|58.37|13
1731255040000|2024-11-10 16:10:40|58.69|58.39|58.7|58.4|58.72|58.42|58.68|58.38|12
1731255050000|2024-11-10 16:10:50|58.71|58.41|58.84|58.54|58.86|58.56|58.71|58.41|16
1731255060000|2024-11-10 16:11:00|58.83|58.53|58.81|58.51|58.83|58.53|58.79|58.49|11
1731255070000|2024-11-10 16:11:10|58.8|58.5|58.73|58.43|58.81|58.51|58.73|58.43|8
1731255080000|2024-11-10 16:11:20|58.7|58.4|58.54|58.24|58.7|58.4|58.53|58.23|17
1731255090000|2024-11-10 16:11:30|58.55|58.25|58.48|58.18|58.57|58.27|58.47|58.17|16
1731255100000|2024-11-10 16:11:40|58.47|58.17|58.44|58.14|58.47|58.17|58.4|58.1|15
1731255110000|2024-11-10 16:11:50|58.43|58.13|58.45|58.15|58.45|58.15|58.37|58.07|13
1731255120000|2024-11-10 16:12:00|58.44|58.14|58.48|58.18|58.49|58.19|58.43|58.13|22
1731255130000|2024-11-10 16:12:10|58.47|58.17|58.53|58.23|58.54|58.24|58.47|58.17|15
1731255140000|2024-11-10 16:12:20|58.52|58.22|58.49|58.19|58.52|58.22|58.47|58.17|12
1731255150000|2024-11-10 16:12:30|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|11
1731255160000|2024-11-10 16:12:40|58.49|58.19|58.49|58.19|58.52|58.22|58.48|58.18|13
1731255170000|2024-11-10 16:12:50|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|5
1731255180000|2024-11-10 16:13:00|58.52|58.22|58.57|58.27|58.59|58.29|58.52|58.22|6
1731255190000|2024-11-10 16:13:10|58.56|58.26|58.65|58.35|58.68|58.38|58.56|58.26|18
1731255200000|2024-11-10 16:13:20|58.66|58.36|58.71|58.41|58.74|58.44|58.66|58.36|21
1731255210000|2024-11-10 16:13:30|58.73|58.43|58.73|58.43|58.75|58.45|58.7|58.4|15
1731255220000|2024-11-10 16:13:40|58.75|58.45|58.86|58.56|58.91|58.61|58.75|58.45|20
1731255230000|2024-11-10 16:13:50|58.85|58.55|58.76|58.46|58.86|58.56|58.73|58.43|19
1731255240000|2024-11-10 16:14:00|58.78|58.48|58.75|58.45|58.79|58.49|58.75|58.45|5
1731255250000|2024-11-10 16:14:10|58.77|58.47|58.84|58.54|58.87|58.57|58.77|58.47|13
1731255260000|2024-11-10 16:14:20|58.83|58.53|58.76|58.46|58.83|58.53|58.75|58.45|14
1731255270000|2024-11-10 16:14:30|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|17
1731255280000|2024-11-10 16:14:40|58.68|58.38|58.67|58.37|58.68|58.38|58.65|58.35|11
1731255290000|2024-11-10 16:14:50|58.66|58.36|58.7|58.4|58.71|58.41|58.65|58.35|17
1731255300000|2024-11-10 16:15:00|58.71|58.41|58.68|58.38|58.73|58.43|58.66|58.36|20
1731255310000|2024-11-10 16:15:10|58.7|58.4|58.67|58.37|58.7|58.4|58.66|58.36|15
1731255320000|2024-11-10 16:15:20|58.66|58.36|58.5|58.2|58.67|58.37|58.49|58.19|16
1731255330000|2024-11-10 16:15:30|58.51|58.21|58.46|58.16|58.54|58.24|58.45|58.15|20
1731255340000|2024-11-10 16:15:40|58.45|58.15|58.36|58.06|58.45|58.15|58.35|58.05|16
1731255350000|2024-11-10 16:15:50|58.38|58.08|58.42|58.12|58.45|58.15|58.38|58.08|16
1731255360000|2024-11-10 16:16:00|58.41|58.11|58.55|58.25|58.56|58.26|58.41|58.11|19
1731255370000|2024-11-10 16:16:10|58.56|58.26|58.57|58.27|58.59|58.29|58.55|58.25|14
1731255380000|2024-11-10 16:16:20|58.56|58.26|58.61|58.31|58.69|58.39|58.54|58.24|15
1731255390000|2024-11-10 16:16:30|58.62|58.32|58.61|58.31|58.66|58.36|58.6|58.3|25
1731255400000|2024-11-10 16:16:40|58.62|58.32|58.7|58.4|58.74|58.44|58.62|58.32|17
1731255410000|2024-11-10 16:16:50|58.69|58.39|58.78|58.48|58.8|58.5|58.69|58.39|15
1731255420000|2024-11-10 16:17:00|58.77|58.47|58.84|58.54|58.87|58.57|58.77|58.47|13
1731255430000|2024-11-10 16:17:10|58.85|58.55|58.9|58.6|58.9|58.6|58.8|58.5|20
1731255440000|2024-11-10 16:17:20|58.92|58.62|59.04|58.74|59.05|58.75|58.92|58.62|16
1731255450000|2024-11-10 16:17:30|59.05|58.75|58.93|58.63|59.05|58.75|58.91|58.61|15
1731255460000|2024-11-10 16:17:40|58.94|58.64|58.91|58.61|58.97|58.67|58.9|58.6|13
1731255470000|2024-11-10 16:17:50|58.88|58.58|58.91|58.61|58.91|58.61|58.86|58.56|15
1731255480000|2024-11-10 16:18:00|58.9|58.6|58.97|58.67|58.98|58.68|58.89|58.59|17
1731255490000|2024-11-10 16:18:10|58.98|58.68|58.93|58.63|59|58.7|58.92|58.62|13
1731255500000|2024-11-10 16:18:20|58.94|58.64|58.99|58.69|58.99|58.69|58.89|58.59|16
1731255510000|2024-11-10 16:18:30|58.98|58.68|58.86|58.56|58.98|58.68|58.85|58.55|20
1731255520000|2024-11-10 16:18:40|58.87|58.57|58.98|58.68|59.05|58.75|58.87|58.57|23
1731255530000|2024-11-10 16:18:50|58.99|58.69|58.7|58.4|58.99|58.69|58.68|58.38|26
1731255540000|2024-11-10 16:19:00|58.71|58.41|58.87|58.57|58.87|58.57|58.7|58.4|23
1731255550000|2024-11-10 16:19:10|58.86|58.56|58.9|58.6|58.9|58.6|58.84|58.54|17
1731255560000|2024-11-10 16:19:20|58.91|58.61|58.87|58.57|58.93|58.63|58.87|58.57|17
1731255570000|2024-11-10 16:19:30|58.88|58.58|58.89|58.59|58.9|58.6|58.86|58.56|8
1731255580000|2024-11-10 16:19:40|58.88|58.58|58.84|58.54|58.88|58.58|58.84|58.54|13
1731255590000|2024-11-10 16:19:50|58.84|58.54|58.86|58.56|58.87|58.57|58.78|58.48|16
1731255600000|2024-11-10 16:20:00|58.85|58.55|58.7|58.4|58.87|58.57|58.7|58.4|19
1731255610000|2024-11-10 16:20:10|58.71|58.41|58.72|58.42|58.74|58.44|58.7|58.4|14
1731255620000|2024-11-10 16:20:20|58.71|58.41|58.75|58.45|58.76|58.46|58.71|58.41|14
1731255630000|2024-11-10 16:20:30|58.73|58.43|58.7|58.4|58.73|58.43|58.68|58.38|17
1731255640000|2024-11-10 16:20:40|58.69|58.39|58.65|58.35|58.69|58.39|58.65|58.35|10
1731255650000|2024-11-10 16:20:50|58.63|58.33|58.65|58.35|58.67|58.37|58.62|58.32|16
1731255660000|2024-11-10 16:21:00|58.66|58.36|58.62|58.32|58.66|58.36|58.54|58.24|19
1731255670000|2024-11-10 16:21:10|58.64|58.34|58.74|58.44|58.74|58.44|58.62|58.32|19
1731255680000|2024-11-10 16:21:20|58.72|58.42|58.7|58.4|58.72|58.42|58.66|58.36|15
1731255690000|2024-11-10 16:21:30|58.69|58.39|58.7|58.4|58.72|58.42|58.67|58.37|12
1731255700000|2024-11-10 16:21:40|58.71|58.41|58.59|58.29|58.71|58.41|58.59|58.29|18
1731255710000|2024-11-10 16:21:50|58.58|58.28|58.57|58.27|58.62|58.32|58.57|58.27|13
1731255720000|2024-11-10 16:22:00|58.56|58.26|58.6|58.3|58.62|58.32|58.56|58.26|17
1731255730000|2024-11-10 16:22:10|58.59|58.29|58.49|58.19|58.6|58.3|58.47|58.17|19
1731255740000|2024-11-10 16:22:20|58.5|58.2|58.51|58.21|58.53|58.23|58.47|58.17|13
1731255750000|2024-11-10 16:22:30|58.53|58.23|58.55|58.25|58.56|58.26|58.51|58.21|14
1731255760000|2024-11-10 16:22:40|58.54|58.24|58.47|58.17|58.54|58.24|58.47|58.17|18
1731255770000|2024-11-10 16:22:50|58.48|58.18|58.47|58.17|58.48|58.18|58.43|58.13|13
1731255780000|2024-11-10 16:23:00|58.48|58.18|58.52|58.22|58.54|58.24|58.45|58.15|13
1731255790000|2024-11-10 16:23:10|58.53|58.23|58.52|58.22|58.54|58.24|58.52|58.22|8
1731255800000|2024-11-10 16:23:20|58.54|58.24|58.59|58.29|58.61|58.31|58.54|58.24|14
1731255810000|2024-11-10 16:23:30|58.6|58.3|58.58|58.28|58.64|58.34|58.58|58.28|12
1731255820000|2024-11-10 16:23:40|58.59|58.29|58.66|58.36|58.69|58.39|58.58|58.28|18
1731255830000|2024-11-10 16:23:50|58.67|58.37|58.6|58.3|58.67|58.37|58.58|58.28|14
1731255840000|2024-11-10 16:24:00|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1731255850000|2024-11-10 16:24:10|58.62|58.32|58.7|58.4|58.7|58.4|58.61|58.31|15
1731255860000|2024-11-10 16:24:20|58.71|58.41|58.77|58.47|58.77|58.47|58.71|58.41|10
1731255870000|2024-11-10 16:24:30|58.78|58.48|58.74|58.44|58.81|58.51|58.74|58.44|15
1731255880000|2024-11-10 16:24:40|58.75|58.45|58.67|58.37|58.76|58.46|58.67|58.37|16
1731255890000|2024-11-10 16:24:50|58.68|58.38|58.67|58.37|58.7|58.4|58.66|58.36|13
1731255900000|2024-11-10 16:25:00|58.68|58.38|58.75|58.45|58.78|58.48|58.68|58.38|15
1731255910000|2024-11-10 16:25:10|58.74|58.44|58.78|58.48|58.83|58.53|58.73|58.43|17
1731255920000|2024-11-10 16:25:20|58.79|58.49|58.79|58.49|58.8|58.5|58.77|58.47|15
1731255930000|2024-11-10 16:25:30|58.8|58.5|58.87|58.57|58.87|58.57|58.75|58.45|16
1731255940000|2024-11-10 16:25:40|58.88|58.58|58.87|58.57|58.95|58.65|58.87|58.57|19
1731255950000|2024-11-10 16:25:50|58.85|58.55|58.85|58.55|58.86|58.56|58.84|58.54|14
1731255960000|2024-11-10 16:26:00|58.84|58.54|58.89|58.59|58.9|58.6|58.83|58.53|20
1731255970000|2024-11-10 16:26:10|58.9|58.6|58.97|58.67|58.97|58.67|58.9|58.6|13
1731255980000|2024-11-10 16:26:20|58.96|58.66|59.04|58.74|59.05|58.75|58.94|58.64|15
1731255990000|2024-11-10 16:26:30|59.05|58.75|59.09|58.79|59.09|58.79|58.98|58.68|14
1731256000000|2024-11-10 16:26:40|59.1|58.8|59.11|58.81|59.11|58.81|59.08|58.78|9
1731256010000|2024-11-10 16:26:50|59.1|58.8|59.17|58.87|59.18|58.88|59.1|58.8|15
1731256020000|2024-11-10 16:27:00|59.18|58.88|59.2|58.9|59.22|58.92|59.18|58.88|13
1731256030000|2024-11-10 16:27:10|59.21|58.91|59.2|58.9|59.22|58.92|59.2|58.9|10
1731256040000|2024-11-10 16:27:20|59.21|58.91|59.24|58.94|59.29|58.99|59.21|58.91|14
1731256050000|2024-11-10 16:27:30|59.22|58.92|59.19|58.89|59.22|58.92|59.19|58.89|16
1731256060000|2024-11-10 16:27:40|59.2|58.9|59.22|58.92|59.25|58.95|59.18|58.88|15
1731256070000|2024-11-10 16:27:50|59.23|58.93|59.14|58.84|59.23|58.93|59.14|58.84|20
1731256080000|2024-11-10 16:28:00|59.13|58.83|59.14|58.84|59.17|58.87|59.11|58.81|17
1731256090000|2024-11-10 16:28:10|59.16|58.86|59.14|58.84|59.17|58.87|59.1|58.8|14
1731256100000|2024-11-10 16:28:20|59.15|58.85|59.17|58.87|59.18|58.88|59.14|58.84|14
1731256110000|2024-11-10 16:28:30|59.16|58.86|59.09|58.79|59.16|58.86|59.09|58.79|7
1731256120000|2024-11-10 16:28:40|59.08|58.78|59.06|58.76|59.08|58.78|59.05|58.75|17
1731256130000|2024-11-10 16:28:50|59.07|58.77|59.07|58.77|59.07|58.77|59.04|58.74|10
1731256140000|2024-11-10 16:29:00|59.06|58.76|59.01|58.71|59.07|58.77|58.97|58.67|17
1731256150000|2024-11-10 16:29:10|59|58.7|58.99|58.69|59.04|58.74|58.98|58.68|18
1731256160000|2024-11-10 16:29:20|59|58.7|59.01|58.71|59.05|58.75|58.99|58.69|12
1731256170000|2024-11-10 16:29:30|59|58.7|59.05|58.75|59.05|58.75|58.99|58.69|11
1731256180000|2024-11-10 16:29:40|59.06|58.76|59.1|58.8|59.12|58.82|59.06|58.76|19
1731256190000|2024-11-10 16:29:50|59.09|58.79|59.09|58.79|59.11|58.81|59.08|58.78|16
1731256200000|2024-11-10 16:30:00|59.08|58.78|59.09|58.79|59.09|58.79|59.06|58.76|8
1731256210000|2024-11-10 16:30:10|59.16|58.86|59.29|58.99|59.3|59|59.16|58.86|21
1731256220000|2024-11-10 16:30:20|59.28|58.98|59.14|58.84|59.28|58.98|59.14|58.84|19
1731256230000|2024-11-10 16:30:30|59.13|58.83|59.14|58.84|59.21|58.91|59.07|58.77|26
1731256240000|2024-11-10 16:30:40|59.13|58.83|59.13|58.83|59.18|58.88|59.12|58.82|26
1731256250000|2024-11-10 16:30:50|59.14|58.84|59.2|58.9|59.2|58.9|59.13|58.83|19
1731256260000|2024-11-10 16:31:00|59.21|58.91|59.27|58.97|59.28|58.98|59.2|58.9|19
1731256270000|2024-11-10 16:31:10|59.26|58.96|59.22|58.92|59.28|58.98|59.19|58.89|21
1731256280000|2024-11-10 16:31:20|59.21|58.91|59.31|59.01|59.31|59.01|59.21|58.91|17
1731256290000|2024-11-10 16:31:30|59.3|59|59.39|59.09|59.39|59.09|59.3|59|23
1731256300000|2024-11-10 16:31:40|59.4|59.1|59.42|59.12|59.44|59.14|59.39|59.09|20
1731256310000|2024-11-10 16:31:50|59.43|59.13|59.49|59.19|59.56|59.26|59.42|59.12|22
1731256320000|2024-11-10 16:32:00|59.51|59.21|59.48|59.18|59.52|59.22|59.46|59.16|25
1731256330000|2024-11-10 16:32:10|59.49|59.19|59.41|59.11|59.49|59.19|59.41|59.11|19
1731256340000|2024-11-10 16:32:20|59.4|59.1|59.38|59.08|59.42|59.12|59.36|59.06|15
1731256350000|2024-11-10 16:32:30|59.37|59.07|59.35|59.05|59.38|59.08|59.31|59.01|21
1731256360000|2024-11-10 16:32:40|59.34|59.04|59.38|59.08|59.4|59.1|59.34|59.04|17
1731256370000|2024-11-10 16:32:50|59.37|59.07|59.28|58.98|59.38|59.08|59.26|58.96|19
1731256380000|2024-11-10 16:33:00|59.29|58.99|59.28|58.98|59.29|58.99|59.25|58.95|16
1731256390000|2024-11-10 16:33:10|59.27|58.97|59.31|59.01|59.35|59.05|59.27|58.97|16
1731256400000|2024-11-10 16:33:20|59.3|59|59.3|59|59.31|59.01|59.28|58.98|7
1731256410000|2024-11-10 16:33:30|59.31|59.01|59.35|59.05|59.35|59.05|59.29|58.99|14
1731256420000|2024-11-10 16:33:40|59.34|59.04|59.42|59.12|59.45|59.15|59.33|59.03|16
1731256430000|2024-11-10 16:33:50|59.43|59.13|59.49|59.19|59.51|59.21|59.42|59.12|14
1731256440000|2024-11-10 16:34:00|59.47|59.17|59.48|59.18|59.5|59.2|59.46|59.16|18
1731256450000|2024-11-10 16:34:10|59.49|59.19|59.41|59.11|59.52|59.22|59.39|59.09|21
1731256460000|2024-11-10 16:34:20|59.42|59.12|59.39|59.09|59.42|59.12|59.36|59.06|13
1731256470000|2024-11-10 16:34:30|59.4|59.1|59.35|59.05|59.4|59.1|59.34|59.04|14
1731256480000|2024-11-10 16:34:40|59.34|59.04|59.38|59.08|59.41|59.11|59.34|59.04|21
1731256490000|2024-11-10 16:34:50|59.39|59.09|59.46|59.16|59.48|59.18|59.38|59.08|20
1731256500000|2024-11-10 16:35:00|59.47|59.17|59.46|59.16|59.48|59.18|59.45|59.15|14
1731256510000|2024-11-10 16:35:10|59.47|59.17|59.55|59.25|59.57|59.27|59.46|59.16|15
1731256520000|2024-11-10 16:35:20|59.54|59.24|59.58|59.28|59.61|59.31|59.54|59.24|22
1731256530000|2024-11-10 16:35:30|59.57|59.27|59.7|59.4|59.7|59.4|59.56|59.26|22
1731256540000|2024-11-10 16:35:40|59.69|59.39|59.66|59.36|59.69|59.39|59.65|59.35|17
1731256550000|2024-11-10 16:35:50|59.67|59.37|59.66|59.36|59.69|59.39|59.65|59.35|20
1731256560000|2024-11-10 16:36:00|59.65|59.35|59.55|59.25|59.65|59.35|59.53|59.23|18
1731256570000|2024-11-10 16:36:10|59.54|59.24|59.58|59.28|59.58|59.28|59.52|59.22|14
1731256580000|2024-11-10 16:36:20|59.61|59.31|59.75|59.45|59.75|59.45|59.61|59.31|17
1731256590000|2024-11-10 16:36:30|59.76|59.46|59.79|59.49|59.79|59.49|59.73|59.43|21
1731256600000|2024-11-10 16:36:40|59.78|59.48|59.68|59.38|59.78|59.48|59.68|59.38|23
1731256610000|2024-11-10 16:36:50|59.67|59.37|59.67|59.37|59.69|59.39|59.66|59.36|17
1731256620000|2024-11-10 16:37:00|59.66|59.36|59.58|59.28|59.66|59.36|59.58|59.28|20
1731256630000|2024-11-10 16:37:10|59.57|59.27|59.59|59.29|59.64|59.34|59.57|59.27|17
1731256640000|2024-11-10 16:37:20|59.58|59.28|59.65|59.35|59.65|59.35|59.57|59.27|15
1731256650000|2024-11-10 16:37:30|59.66|59.36|59.66|59.36|59.66|59.36|59.64|59.34|15
1731256660000|2024-11-10 16:37:40|59.64|59.34|59.81|59.51|59.88|59.58|59.6|59.3|23
1731256670000|2024-11-10 16:37:50|59.8|59.5|59.7|59.4|59.81|59.51|59.68|59.38|18
1731256680000|2024-11-10 16:38:00|59.69|59.39|59.76|59.46|59.77|59.47|59.69|59.39|20
1731256690000|2024-11-10 16:38:10|59.77|59.47|59.76|59.46|59.8|59.5|59.75|59.45|13
1731256700000|2024-11-10 16:38:20|59.77|59.47|59.77|59.47|59.78|59.48|59.76|59.46|14
1731256710000|2024-11-10 16:38:30|59.78|59.48|59.77|59.47|59.83|59.53|59.77|59.47|13
1731256720000|2024-11-10 16:38:40|59.78|59.48|59.85|59.55|59.85|59.55|59.76|59.46|12
1731256730000|2024-11-10 16:38:50|59.84|59.54|59.82|59.52|59.84|59.54|59.78|59.48|15
1731256740000|2024-11-10 16:39:00|59.83|59.53|59.69|59.39|59.83|59.53|59.68|59.38|14
1731256750000|2024-11-10 16:39:10|59.68|59.38|59.56|59.26|59.69|59.39|59.55|59.25|18
1731256760000|2024-11-10 16:39:20|59.55|59.25|59.48|59.18|59.55|59.25|59.47|59.17|23
1731256770000|2024-11-10 16:39:30|59.47|59.17|59.48|59.18|59.49|59.19|59.46|59.16|17
1731256780000|2024-11-10 16:39:40|59.49|59.19|59.42|59.12|59.49|59.19|59.42|59.12|9
1731256790000|2024-11-10 16:39:50|59.4|59.1|59.34|59.04|59.4|59.1|59.34|59.04|18
1731256800000|2024-11-10 16:40:00|59.35|59.05|59.31|59.01|59.44|59.14|59.31|59.01|22
1731256810000|2024-11-10 16:40:10|59.32|59.02|59.29|58.99|59.32|59.02|59.25|58.95|12
1731256820000|2024-11-10 16:40:20|59.3|59|59.27|58.97|59.33|59.03|59.27|58.97|12
1731256830000|2024-11-10 16:40:30|59.26|58.96|59.26|58.96|59.27|58.97|59.25|58.95|7
1731256840000|2024-11-10 16:40:40|59.28|58.98|59.25|58.95|59.28|58.98|59.25|58.95|10
1731256850000|2024-11-10 16:40:50|59.26|58.96|59.14|58.84|59.26|58.96|59.13|58.83|10
1731256860000|2024-11-10 16:41:00|59.13|58.83|59.19|58.89|59.24|58.94|59.13|58.83|16
1731256870000|2024-11-10 16:41:10|59.2|58.9|59.14|58.84|59.2|58.9|59.14|58.84|14
1731256880000|2024-11-10 16:41:20|59.15|58.85|59.07|58.77|59.15|58.85|59.07|58.77|15
1731256890000|2024-11-10 16:41:30|59.05|58.75|59.09|58.79|59.09|58.79|59.04|58.74|14
1731256900000|2024-11-10 16:41:40|59.07|58.77|59.05|58.75|59.07|58.77|59.01|58.71|13
1731256910000|2024-11-10 16:41:50|59.06|58.76|59.02|58.72|59.06|58.76|59.01|58.71|10
1731256920000|2024-11-10 16:42:00|59.05|58.75|59.07|58.77|59.12|58.82|59.04|58.74|19
1731256930000|2024-11-10 16:42:10|59.1|58.8|59.03|58.73|59.1|58.8|59.03|58.73|16
1731256940000|2024-11-10 16:42:20|59.04|58.74|59.02|58.72|59.04|58.74|59.01|58.71|9
1731256950000|2024-11-10 16:42:30|59.03|58.73|59.04|58.74|59.05|58.75|59.02|58.72|11
1731256960000|2024-11-10 16:42:40|59.05|58.75|59|58.7|59.06|58.76|58.99|58.69|11
1731256970000|2024-11-10 16:42:50|58.98|58.68|58.98|58.68|58.99|58.69|58.97|58.67|11
1731256980000|2024-11-10 16:43:00|59|58.7|59|58.7|59|58.7|58.96|58.66|13
1731256990000|2024-11-10 16:43:10|59.01|58.71|59.03|58.73|59.03|58.73|59|58.7|8
1731257000000|2024-11-10 16:43:20|59.02|58.72|59.09|58.79|59.09|58.79|59.02|58.72|16
1731257010000|2024-11-10 16:43:30|59.1|58.8|59.08|58.78|59.1|58.8|59.05|58.75|14
1731257020000|2024-11-10 16:43:40|59.07|58.77|59.11|58.81|59.13|58.83|59.05|58.75|17
1731257030000|2024-11-10 16:43:50|59.1|58.8|59.06|58.76|59.1|58.8|59.06|58.76|15
1731257040000|2024-11-10 16:44:00|59.08|58.78|59.12|58.82|59.12|58.82|59.08|58.78|11
1731257050000|2024-11-10 16:44:10|59.13|58.83|59.26|58.96|59.26|58.96|59.13|58.83|14
1731257060000|2024-11-10 16:44:20|59.25|58.95|59.25|58.95|59.29|58.99|59.22|58.92|15
1731257070000|2024-11-10 16:44:30|59.24|58.94|59.2|58.9|59.24|58.94|59.18|58.88|16
1731257080000|2024-11-10 16:44:40|59.19|58.89|59.22|58.92|59.22|58.92|59.18|58.88|11
1731257090000|2024-11-10 16:44:50|59.21|58.91|59.1|58.8|59.21|58.91|59.07|58.77|19
1731257100000|2024-11-10 16:45:00|59.11|58.81|59.15|58.85|59.18|58.88|59.08|58.78|16
1731257110000|2024-11-10 16:45:10|59.16|58.86|59.18|58.88|59.23|58.93|59.15|58.85|13
1731257120000|2024-11-10 16:45:20|59.17|58.87|59.23|58.93|59.23|58.93|59.16|58.86|16
1731257130000|2024-11-10 16:45:30|59.22|58.92|59.19|58.89|59.23|58.93|59.19|58.89|12
1731257140000|2024-11-10 16:45:40|59.2|58.9|59.16|58.86|59.22|58.92|59.16|58.86|8
1731257150000|2024-11-10 16:45:50|59.13|58.83|59.13|58.83|59.16|58.86|59.13|58.83|15
1731257160000|2024-11-10 16:46:00|59.14|58.84|59.13|58.83|59.15|58.85|59.07|58.77|19
1731257170000|2024-11-10 16:46:10|59.14|58.84|58.97|58.67|59.15|58.85|58.96|58.66|19
1731257180000|2024-11-10 16:46:20|58.98|58.68|59|58.7|59.01|58.71|58.97|58.67|12
1731257190000|2024-11-10 16:46:30|58.99|58.69|58.95|58.65|59|58.7|58.93|58.63|12
1731257200000|2024-11-10 16:46:40|58.96|58.66|59.05|58.75|59.05|58.75|58.96|58.66|17
1731257210000|2024-11-10 16:46:50|59.04|58.74|59.18|58.88|59.19|58.89|59.04|58.74|25
1731257220000|2024-11-10 16:47:00|59.17|58.87|59.21|58.91|59.25|58.95|59.15|58.85|21
1731257230000|2024-11-10 16:47:10|59.18|58.88|59.27|58.97|59.29|58.99|59.18|58.88|22
1731257240000|2024-11-10 16:47:20|59.26|58.96|59.32|59.02|59.33|59.03|59.26|58.96|16
1731257250000|2024-11-10 16:47:30|59.34|59.04|59.39|59.09|59.43|59.13|59.34|59.04|18
1731257260000|2024-11-10 16:47:40|59.38|59.08|59.3|59|59.41|59.11|59.26|58.96|21
1731257270000|2024-11-10 16:47:50|59.29|58.99|59.28|58.98|59.32|59.02|59.28|58.98|17
1731257280000|2024-11-10 16:48:00|59.27|58.97|59.24|58.94|59.27|58.97|59.22|58.92|16
1731257290000|2024-11-10 16:48:10|59.25|58.95|59.18|58.88|59.26|58.96|59.18|58.88|10
1731257300000|2024-11-10 16:48:20|59.17|58.87|59.08|58.78|59.18|58.88|59.05|58.75|19
1731257310000|2024-11-10 16:48:30|59.1|58.8|59.1|58.8|59.14|58.84|59.09|58.79|17
1731257320000|2024-11-10 16:48:40|59.13|58.83|59.05|58.75|59.13|58.83|59.05|58.75|16
1731257330000|2024-11-10 16:48:50|59.06|58.76|59.05|58.75|59.06|58.76|59.01|58.71|13
1731257340000|2024-11-10 16:49:00|59.04|58.74|59.04|58.74|59.07|58.77|59.03|58.73|16
1731257350000|2024-11-10 16:49:10|59.03|58.73|58.94|58.64|59.03|58.73|58.92|58.62|18
1731257360000|2024-11-10 16:49:20|58.92|58.62|58.91|58.61|58.93|58.63|58.85|58.55|12
1731257370000|2024-11-10 16:49:30|58.9|58.6|58.89|58.59|58.9|58.6|58.86|58.56|22
1731257380000|2024-11-10 16:49:40|58.88|58.58|58.88|58.58|58.88|58.58|58.83|58.53|23
1731257390000|2024-11-10 16:49:50|58.87|58.57|58.84|58.54|58.87|58.57|58.83|58.53|16
1731257400000|2024-11-10 16:50:00|58.83|58.53|58.79|58.49|58.85|58.55|58.79|58.49|15
1731257410000|2024-11-10 16:50:10|58.8|58.5|58.76|58.46|58.83|58.53|58.75|58.45|15
1731257420000|2024-11-10 16:50:20|58.75|58.45|58.73|58.43|58.76|58.46|58.71|58.41|17
1731257430000|2024-11-10 16:50:30|58.74|58.44|58.84|58.54|58.84|58.54|58.72|58.42|21
1731257440000|2024-11-10 16:50:40|58.85|58.55|58.84|58.54|58.85|58.55|58.82|58.52|12
1731257450000|2024-11-10 16:50:50|58.83|58.53|58.78|58.48|58.83|58.53|58.78|58.48|17
1731257460000|2024-11-10 16:51:00|58.79|58.49|58.86|58.56|58.86|58.56|58.78|58.48|14
1731257470000|2024-11-10 16:51:10|58.85|58.55|58.84|58.54|58.86|58.56|58.84|58.54|12
1731257480000|2024-11-10 16:51:20|58.83|58.53|58.89|58.59|58.93|58.63|58.83|58.53|19
1731257490000|2024-11-10 16:51:30|58.91|58.61|58.89|58.59|58.92|58.62|58.89|58.59|15
1731257500000|2024-11-10 16:51:40|58.9|58.6|59.01|58.71|59.02|58.72|58.9|58.6|19
1731257510000|2024-11-10 16:51:50|59.02|58.72|59.03|58.73|59.03|58.73|58.99|58.69|11
1731257520000|2024-11-10 16:52:00|59.02|58.72|59.07|58.77|59.08|58.78|58.99|58.69|19
1731257530000|2024-11-10 16:52:10|59.11|58.81|59.1|58.8|59.11|58.81|59.08|58.78|17
1731257540000|2024-11-10 16:52:20|59.09|58.79|59.15|58.85|59.16|58.86|59.09|58.79|16
1731257550000|2024-11-10 16:52:30|59.14|58.84|59.14|58.84|59.14|58.84|59.13|58.83|7
1731257560000|2024-11-10 16:52:40|59.15|58.85|59.22|58.92|59.24|58.94|59.15|58.85|16
1731257570000|2024-11-10 16:52:50|59.23|58.93|59.15|58.85|59.23|58.93|59.14|58.84|18
1731257580000|2024-11-10 16:53:00|59.16|58.86|59.16|58.86|59.16|58.86|59.13|58.83|11
1731257590000|2024-11-10 16:53:10|59.17|58.87|59.19|58.89|59.23|58.93|59.16|58.86|11
1731257600000|2024-11-10 16:53:20|59.2|58.9|59.24|58.94|59.24|58.94|59.16|58.86|22
1731257610000|2024-11-10 16:53:30|59.25|58.95|59.29|58.99|59.29|58.99|59.25|58.95|7
1731257620000|2024-11-10 16:53:40|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|10
1731257630000|2024-11-10 16:53:50|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|8
1731257640000|2024-11-10 16:54:00|59.3|59|59.29|58.99|59.36|59.06|59.29|58.99|16
1731257650000|2024-11-10 16:54:10|59.28|58.98|59.25|58.95|59.3|59|59.25|58.95|11
1731257660000|2024-11-10 16:54:20|59.26|58.96|59.28|58.98|59.29|58.99|59.26|58.96|9
1731257670000|2024-11-10 16:54:30|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|9
1731257680000|2024-11-10 16:54:40|59.28|58.98|59.29|58.99|59.37|59.07|59.28|58.98|17
1731257690000|2024-11-10 16:54:50|59.28|58.98|59.28|58.98|59.29|58.99|59.27|58.97|8
1731257700000|2024-11-10 16:55:00|59.27|58.97|59.33|59.03|59.34|59.04|59.27|58.97|11
1731257710000|2024-11-10 16:55:10|59.34|59.04|59.34|59.04|59.34|59.04|59.32|59.02|23
1731257720000|2024-11-10 16:55:20|59.33|59.03|59.29|58.99|59.34|59.04|59.25|58.95|13
1731257730000|2024-11-10 16:55:30|59.3|59|59.34|59.04|59.37|59.07|59.29|58.99|15
1731257740000|2024-11-10 16:55:40|59.35|59.05|59.38|59.08|59.39|59.09|59.34|59.04|12
1731257750000|2024-11-10 16:55:50|59.39|59.09|59.41|59.11|59.42|59.12|59.38|59.08|21
1731257760000|2024-11-10 16:56:00|59.42|59.12|59.41|59.11|59.45|59.15|59.38|59.08|16
1731257770000|2024-11-10 16:56:10|59.42|59.12|59.45|59.15|59.45|59.15|59.42|59.12|6
1731257780000|2024-11-10 16:56:20|59.44|59.14|59.25|58.95|59.44|59.14|59.25|58.95|14
1731257790000|2024-11-10 16:56:30|59.26|58.96|59.27|58.97|59.27|58.97|59.24|58.94|16
1731257800000|2024-11-10 16:56:40|59.26|58.96|59.24|58.94|59.26|58.96|59.24|58.94|7
1731257810000|2024-11-10 16:56:50|59.25|58.95|59.26|58.96|59.31|59.01|59.25|58.95|20
1731257820000|2024-11-10 16:57:00|59.27|58.97|59.3|59|59.34|59.04|59.25|58.95|18
1731257830000|2024-11-10 16:57:10|59.29|58.99|59.28|58.98|59.34|59.04|59.27|58.97|24
1731257840000|2024-11-10 16:57:20|59.27|58.97|59.25|58.95|59.28|58.98|59.24|58.94|10
1731257850000|2024-11-10 16:57:30|59.24|58.94|59.26|58.96|59.27|58.97|59.24|58.94|16
1731257860000|2024-11-10 16:57:40|59.27|58.97|59.26|58.96|59.3|59|59.26|58.96|10
1731257870000|2024-11-10 16:57:50|59.27|58.97|59.38|59.08|59.38|59.08|59.26|58.96|13
1731257880000|2024-11-10 16:58:00|59.39|59.09|59.36|59.06|59.4|59.1|59.35|59.05|11
1731257890000|2024-11-10 16:58:10|59.37|59.07|59.4|59.1|59.44|59.14|59.37|59.07|12
1731257900000|2024-11-10 16:58:20|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|6
1731257910000|2024-11-10 16:58:30|59.45|59.15|59.47|59.17|59.47|59.17|59.44|59.14|7
1731257920000|2024-11-10 16:58:40|59.46|59.16|59.46|59.16|59.47|59.17|59.45|59.15|11
1731257930000|2024-11-10 16:58:50|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|3
1731257940000|2024-11-10 16:59:00|59.39|59.09|59.45|59.15|59.45|59.15|59.37|59.07|15
1731257950000|2024-11-10 16:59:10|59.47|59.17|59.51|59.21|59.51|59.21|59.45|59.15|17
1731257960000|2024-11-10 16:59:20|59.5|59.2|59.47|59.17|59.5|59.2|59.46|59.16|11
1731257970000|2024-11-10 16:59:30|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|11
1731257980000|2024-11-10 16:59:40|59.45|59.15|59.51|59.21|59.51|59.21|59.35|59.05|20
1731257990000|2024-11-10 16:59:50|59.52|59.22|59.5|59.2|59.54|59.24|59.5|59.2|12
1731258000000|2024-11-10 17:00:00|59.52|59.22|59.48|59.18|59.52|59.22|59.46|59.16|21
1731258010000|2024-11-10 17:00:10|59.49|59.19|59.41|59.11|59.49|59.19|59.4|59.1|14
1731258020000|2024-11-10 17:00:20|59.42|59.12|59.63|59.33|59.63|59.33|59.41|59.11|21
1731258030000|2024-11-10 17:00:30|59.62|59.32|59.63|59.33|59.66|59.36|59.61|59.31|15
1731258040000|2024-11-10 17:00:40|59.65|59.35|59.81|59.51|59.9|59.6|59.65|59.35|17
1731258050000|2024-11-10 17:00:50|59.76|59.46|59.59|59.29|59.77|59.47|59.59|59.29|17
1731258060000|2024-11-10 17:01:00|59.58|59.28|59.62|59.32|59.65|59.35|59.55|59.25|24
1731258070000|2024-11-10 17:01:10|59.61|59.31|59.58|59.28|59.61|59.31|59.58|59.28|14
1731258080000|2024-11-10 17:01:20|59.53|59.23|59.63|59.33|59.63|59.33|59.53|59.23|17
1731258090000|2024-11-10 17:01:30|59.64|59.34|59.62|59.32|59.64|59.34|59.6|59.3|7
1731258100000|2024-11-10 17:01:40|59.63|59.33|59.71|59.41|59.78|59.48|59.6|59.3|25
1731258110000|2024-11-10 17:01:50|59.7|59.4|59.72|59.42|59.73|59.43|59.67|59.37|18
1731258120000|2024-11-10 17:02:00|59.73|59.43|59.84|59.54|59.88|59.58|59.72|59.42|19
1731258130000|2024-11-10 17:02:10|59.83|59.53|59.83|59.53|59.87|59.57|59.8|59.5|20
1731258140000|2024-11-10 17:02:20|59.82|59.52|59.85|59.55|59.88|59.58|59.82|59.52|19
1731258150000|2024-11-10 17:02:30|59.83|59.53|59.79|59.49|59.85|59.55|59.78|59.48|20
1731258160000|2024-11-10 17:02:40|59.78|59.48|59.93|59.63|59.94|59.64|59.73|59.43|26
1731258170000|2024-11-10 17:02:50|59.94|59.64|59.96|59.66|60.02|59.72|59.94|59.64|14
1731258180000|2024-11-10 17:03:00|59.97|59.67|59.85|59.55|59.97|59.67|59.85|59.55|14
1731258190000|2024-11-10 17:03:10|59.84|59.54|59.81|59.51|59.87|59.57|59.81|59.51|19
1731258200000|2024-11-10 17:03:20|59.85|59.55|59.84|59.54|59.88|59.58|59.8|59.5|24
1731258210000|2024-11-10 17:03:30|59.87|59.57|59.92|59.62|59.92|59.62|59.82|59.52|21
1731258220000|2024-11-10 17:03:40|59.93|59.63|59.86|59.56|59.96|59.66|59.86|59.56|21
1731258230000|2024-11-10 17:03:50|59.84|59.54|59.68|59.38|59.84|59.54|59.67|59.37|23
1731258240000|2024-11-10 17:04:00|59.7|59.4|59.92|59.62|59.92|59.62|59.7|59.4|28
1731258250000|2024-11-10 17:04:10|59.93|59.63|60|59.7|60.04|59.74|59.93|59.63|17
1731258260000|2024-11-10 17:04:20|59.98|59.68|60.03|59.73|60.03|59.73|59.97|59.67|25
1731258270000|2024-11-10 17:04:30|60|59.7|59.94|59.64|60.01|59.71|59.94|59.64|18
1731258280000|2024-11-10 17:04:40|59.97|59.67|59.96|59.66|60.02|59.72|59.95|59.65|16
1731258290000|2024-11-10 17:04:50|59.95|59.65|59.91|59.61|59.95|59.65|59.88|59.58|16
1731258300000|2024-11-10 17:05:00|59.92|59.62|59.97|59.67|59.99|59.69|59.92|59.62|18
1731258310000|2024-11-10 17:05:10|59.96|59.66|59.88|59.58|59.97|59.67|59.87|59.57|16
1731258320000|2024-11-10 17:05:20|59.9|59.6|60.04|59.74|60.04|59.74|59.9|59.6|24
1731258330000|2024-11-10 17:05:30|60.05|59.75|60.08|59.78|60.1|59.8|60.05|59.75|15
1731258340000|2024-11-10 17:05:40|60.09|59.79|60.09|59.79|60.12|59.82|60.07|59.77|18
1731258350000|2024-11-10 17:05:50|60.08|59.78|60.01|59.71|60.08|59.78|60.01|59.71|13
1731258360000|2024-11-10 17:06:00|60.02|59.72|60|59.7|60.02|59.72|59.98|59.68|9
1731258370000|2024-11-10 17:06:10|60.01|59.71|60.04|59.74|60.05|59.75|60|59.7|9
1731258380000|2024-11-10 17:06:20|60.03|59.73|59.92|59.62|60.04|59.74|59.89|59.59|25
1731258390000|2024-11-10 17:06:30|59.91|59.61|59.87|59.57|59.91|59.61|59.86|59.56|13
1731258400000|2024-11-10 17:06:40|59.88|59.58|59.96|59.66|60|59.7|59.88|59.58|20
1731258410000|2024-11-10 17:06:50|59.97|59.67|60|59.7|60.01|59.71|59.94|59.64|11
1731258420000|2024-11-10 17:07:00|60.01|59.71|60.01|59.71|60.07|59.77|59.97|59.67|23
1731258430000|2024-11-10 17:07:10|60|59.7|59.92|59.62|60|59.7|59.84|59.54|17
1731258440000|2024-11-10 17:07:20|59.94|59.64|60.01|59.71|60.01|59.71|59.94|59.64|10
1731258450000|2024-11-10 17:07:30|60|59.7|60.03|59.73|60.03|59.73|59.99|59.69|14
1731258460000|2024-11-10 17:07:40|60.02|59.72|60.04|59.74|60.05|59.75|60|59.7|18
1731258470000|2024-11-10 17:07:50|60.06|59.76|60.08|59.78|60.09|59.79|60.05|59.75|13
1731258480000|2024-11-10 17:08:00|60.07|59.77|60.15|59.85|60.15|59.85|60.02|59.72|18
1731258490000|2024-11-10 17:08:10|60.16|59.86|60.14|59.84|60.16|59.86|60.1|59.8|19
1731258500000|2024-11-10 17:08:20|60.16|59.86|60.21|59.91|60.21|59.91|60.11|59.81|20
1731258510000|2024-11-10 17:08:30|60.2|59.9|60.11|59.81|60.2|59.9|60.11|59.81|23
1731258520000|2024-11-10 17:08:40|60.09|59.79|60.16|59.86|60.16|59.86|60.06|59.76|18
1731258530000|2024-11-10 17:08:50|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|4
1731258540000|2024-11-10 17:09:00|60.14|59.84|60.06|59.76|60.14|59.84|60.05|59.75|18
1731258550000|2024-11-10 17:09:10|60.07|59.77|60.07|59.77|60.1|59.8|60.05|59.75|11
1731258560000|2024-11-10 17:09:20|60.06|59.76|60.07|59.77|60.1|59.8|60.05|59.75|13
1731258570000|2024-11-10 17:09:30|60.08|59.78|60.02|59.72|60.1|59.8|60.01|59.71|15
1731258580000|2024-11-10 17:09:40|60.03|59.73|59.98|59.68|60.09|59.79|59.98|59.68|18
1731258590000|2024-11-10 17:09:50|59.97|59.67|59.97|59.67|59.98|59.68|59.94|59.64|17
1731258600000|2024-11-10 17:10:00|59.99|59.69|60.06|59.76|60.08|59.78|59.98|59.68|17
1731258610000|2024-11-10 17:10:10|60.05|59.75|60.07|59.77|60.07|59.77|60.04|59.74|11
1731258620000|2024-11-10 17:10:20|60.06|59.76|59.99|59.69|60.06|59.76|59.99|59.69|16
1731258630000|2024-11-10 17:10:30|60|59.7|59.98|59.68|60.02|59.72|59.98|59.68|17
1731258640000|2024-11-10 17:10:40|60|59.7|59.72|59.42|60|59.7|59.72|59.42|16
1731258650000|2024-11-10 17:10:50|59.7|59.4|59.69|59.39|59.71|59.41|59.68|59.38|9
1731258660000|2024-11-10 17:11:00|59.71|59.41|59.61|59.31|59.73|59.43|59.61|59.31|16
1731258670000|2024-11-10 17:11:10|59.64|59.34|59.68|59.38|59.68|59.38|59.63|59.33|16
1731258680000|2024-11-10 17:11:20|59.67|59.37|59.75|59.45|59.77|59.47|59.67|59.37|17
1731258690000|2024-11-10 17:11:30|59.74|59.44|59.73|59.43|59.74|59.44|59.7|59.4|11
1731258700000|2024-11-10 17:11:40|59.72|59.42|59.64|59.34|59.72|59.42|59.64|59.34|14
1731258710000|2024-11-10 17:11:50|59.65|59.35|59.66|59.36|59.66|59.36|59.62|59.32|8
1731258720000|2024-11-10 17:12:00|59.65|59.35|59.66|59.36|59.69|59.39|59.65|59.35|16
1731258730000|2024-11-10 17:12:10|59.67|59.37|59.76|59.46|59.78|59.48|59.67|59.37|9
1731258740000|2024-11-10 17:12:20|59.77|59.47|59.79|59.49|59.86|59.56|59.77|59.47|19
1731258750000|2024-11-10 17:12:30|59.8|59.5|59.81|59.51|59.84|59.54|59.8|59.5|14
1731258760000|2024-11-10 17:12:40|59.83|59.53|59.87|59.57|59.87|59.57|59.83|59.53|5
1731258770000|2024-11-10 17:12:50|59.86|59.56|59.84|59.54|59.86|59.56|59.81|59.51|9
1731258780000|2024-11-10 17:13:00|59.83|59.53|59.85|59.55|59.86|59.56|59.83|59.53|14
1731258790000|2024-11-10 17:13:10|59.84|59.54|59.78|59.48|59.85|59.55|59.78|59.48|14
1731258800000|2024-11-10 17:13:20|59.79|59.49|59.96|59.66|59.96|59.66|59.78|59.48|14
1731258810000|2024-11-10 17:13:30|59.95|59.65|59.89|59.59|59.95|59.65|59.88|59.58|20
1731258820000|2024-11-10 17:13:40|59.91|59.61|59.89|59.59|59.94|59.64|59.89|59.59|22
1731258830000|2024-11-10 17:13:50|59.88|59.58|59.93|59.63|59.94|59.64|59.88|59.58|11
1731258840000|2024-11-10 17:14:00|59.92|59.62|59.86|59.56|59.93|59.63|59.85|59.55|13
1731258850000|2024-11-10 17:14:10|59.87|59.57|59.8|59.5|59.87|59.57|59.8|59.5|14
1731258860000|2024-11-10 17:14:20|59.81|59.51|59.75|59.45|59.82|59.52|59.74|59.44|11
1731258870000|2024-11-10 17:14:30|59.74|59.44|59.66|59.36|59.77|59.47|59.65|59.35|14
1731258880000|2024-11-10 17:14:40|59.65|59.35|59.65|59.35|59.68|59.38|59.65|59.35|11
1731258890000|2024-11-10 17:14:50|59.66|59.36|59.66|59.36|59.69|59.39|59.65|59.35|12
1731258900000|2024-11-10 17:15:00|59.65|59.35|59.69|59.39|59.72|59.42|59.64|59.34|12
1731258910000|2024-11-10 17:15:10|59.68|59.38|59.75|59.45|59.75|59.45|59.67|59.37|16
1731258920000|2024-11-10 17:15:20|59.76|59.46|59.69|59.39|59.78|59.48|59.67|59.37|15
1731258930000|2024-11-10 17:15:30|59.7|59.4|59.76|59.46|59.76|59.46|59.69|59.39|16
1731258940000|2024-11-10 17:15:40|59.77|59.47|59.76|59.46|59.79|59.49|59.76|59.46|6
1731258950000|2024-11-10 17:15:50|59.77|59.47|59.81|59.51|59.84|59.54|59.76|59.46|12
1731258960000|2024-11-10 17:16:00|59.79|59.49|59.85|59.55|59.85|59.55|59.79|59.49|10
1731258970000|2024-11-10 17:16:10|59.86|59.56|59.87|59.57|59.88|59.58|59.85|59.55|10
1731258980000|2024-11-10 17:16:20|59.86|59.56|59.83|59.53|59.86|59.56|59.79|59.49|16
1731258990000|2024-11-10 17:16:30|59.84|59.54|59.89|59.59|59.89|59.59|59.82|59.52|11
1731259000000|2024-11-10 17:16:40|59.91|59.61|59.84|59.54|59.91|59.61|59.84|59.54|12
1731259010000|2024-11-10 17:16:50|59.85|59.55|59.65|59.35|59.85|59.55|59.65|59.35|13
1731259020000|2024-11-10 17:17:00|59.64|59.34|59.61|59.31|59.68|59.38|59.57|59.27|18
1731259030000|2024-11-10 17:17:10|59.6|59.3|59.63|59.33|59.63|59.33|59.58|59.28|13
1731259040000|2024-11-10 17:17:20|59.64|59.34|59.73|59.43|59.73|59.43|59.64|59.34|19
1731259050000|2024-11-10 17:17:30|59.72|59.42|59.76|59.46|59.76|59.46|59.72|59.42|5
1731259060000|2024-11-10 17:17:40|59.75|59.45|59.75|59.45|59.75|59.45|59.72|59.42|6
1731259070000|2024-11-10 17:17:50|59.74|59.44|59.76|59.46|59.78|59.48|59.74|59.44|11
1731259080000|2024-11-10 17:18:00|59.77|59.47|59.89|59.59|59.92|59.62|59.77|59.47|14
1731259090000|2024-11-10 17:18:10|59.91|59.61|59.88|59.58|59.91|59.61|59.83|59.53|15
1731259100000|2024-11-10 17:18:20|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|16
1731259110000|2024-11-10 17:18:30|59.89|59.59|59.85|59.55|59.89|59.59|59.8|59.5|10
1731259120000|2024-11-10 17:18:40|59.84|59.54|59.84|59.54|59.88|59.58|59.84|59.54|8
1731259130000|2024-11-10 17:18:50|59.83|59.53|59.84|59.54|59.85|59.55|59.83|59.53|6
1731259140000|2024-11-10 17:19:00|59.85|59.55|59.84|59.54|59.85|59.55|59.83|59.53|8
1731259150000|2024-11-10 17:19:10|59.85|59.55|59.85|59.55|59.85|59.55|59.84|59.54|5
1731259160000|2024-11-10 17:19:20|59.87|59.57|59.9|59.6|59.9|59.6|59.87|59.57|11
1731259170000|2024-11-10 17:19:30|59.91|59.61|59.98|59.68|59.99|59.69|59.91|59.61|12
1731259180000|2024-11-10 17:19:40|59.97|59.67|60.1|59.8|60.1|59.8|59.97|59.67|15
1731259190000|2024-11-10 17:19:50|60.12|59.82|60.15|59.85|60.18|59.88|60.11|59.81|19
1731259200000|2024-11-10 17:20:00|60.16|59.86|60.12|59.82|60.16|59.86|60.12|59.82|4
1731259210000|2024-11-10 17:20:10|60.13|59.83|60.22|59.92|60.24|59.94|60.13|59.83|10
1731259220000|2024-11-10 17:20:20|60.23|59.93|60.18|59.88|60.23|59.93|60.18|59.88|12
1731259230000|2024-11-10 17:20:30|60.19|59.89|60.2|59.9|60.22|59.92|60.18|59.88|7
1731259240000|2024-11-10 17:20:40|60.19|59.89|60.23|59.93|60.23|59.93|60.19|59.89|11
1731259250000|2024-11-10 17:20:50|60.24|59.94|60.17|59.87|60.25|59.95|60.17|59.87|7
1731259260000|2024-11-10 17:21:00|60.16|59.86|60.2|59.9|60.26|59.96|60.16|59.86|17
1731259270000|2024-11-10 17:21:10|60.19|59.89|60.17|59.87|60.19|59.89|60.16|59.86|8
1731259280000|2024-11-10 17:21:20|60.16|59.86|60.14|59.84|60.16|59.86|60.13|59.83|5
1731259290000|2024-11-10 17:21:30|60.13|59.83|60.13|59.83|60.13|59.83|60.11|59.81|8
1731259300000|2024-11-10 17:21:40|60.12|59.82|60.13|59.83|60.14|59.84|60.08|59.78|8
1731259310000|2024-11-10 17:21:50|60.14|59.84|60.06|59.76|60.14|59.84|60.06|59.76|8
1731259320000|2024-11-10 17:22:00|60.05|59.75|60.04|59.74|60.05|59.75|60.03|59.73|8
1731259330000|2024-11-10 17:22:10|60.03|59.73|60.03|59.73|60.03|59.73|59.97|59.67|16
1731259340000|2024-11-10 17:22:20|60.04|59.74|60.02|59.72|60.04|59.74|60.02|59.72|15
1731259350000|2024-11-10 17:22:30|60.03|59.73|60.14|59.84|60.16|59.86|60.03|59.73|17
1731259360000|2024-11-10 17:22:40|60.15|59.85|60.07|59.77|60.15|59.85|60.07|59.77|18
1731259370000|2024-11-10 17:22:50|60.08|59.78|60.08|59.78|60.09|59.79|60.07|59.77|12
1731259380000|2024-11-10 17:23:00|60.07|59.77|60.15|59.85|60.15|59.85|60.06|59.76|14
1731259390000|2024-11-10 17:23:10|60.14|59.84|60.09|59.79|60.14|59.84|60.08|59.78|14
1731259400000|2024-11-10 17:23:20|60.1|59.8|60.06|59.76|60.1|59.8|60.05|59.75|14
1731259410000|2024-11-10 17:23:30|60.07|59.77|60.13|59.83|60.13|59.83|60.06|59.76|14
1731259420000|2024-11-10 17:23:40|60.14|59.84|60.14|59.84|60.14|59.84|60.11|59.81|9
1731259430000|2024-11-10 17:23:50|60.13|59.83|60.09|59.79|60.13|59.83|60.09|59.79|7
1731259440000|2024-11-10 17:24:00|60.08|59.78|60.09|59.79|60.09|59.79|60.06|59.76|17
1731259450000|2024-11-10 17:24:10|60.08|59.78|60.07|59.77|60.11|59.81|60.07|59.77|10
1731259460000|2024-11-10 17:24:20|60.08|59.78|60.08|59.78|60.08|59.78|60.06|59.76|11
1731259470000|2024-11-10 17:24:30|60.09|59.79|60.1|59.8|60.11|59.81|60.08|59.78|10
1731259480000|2024-11-10 17:24:40|60.09|59.79|60.07|59.77|60.1|59.8|60.07|59.77|7
1731259490000|2024-11-10 17:24:50|60.08|59.78|60.07|59.77|60.08|59.78|60.07|59.77|4
1731259500000|2024-11-10 17:25:00|60.08|59.78|60.07|59.77|60.1|59.8|60.06|59.76|13
1731259510000|2024-11-10 17:25:10|60.06|59.76|60.05|59.75|60.09|59.79|60.04|59.74|19
1731259520000|2024-11-10 17:25:20|60.07|59.77|60.07|59.77|60.1|59.8|60.06|59.76|10
1731259530000|2024-11-10 17:25:30|60.08|59.78|60.06|59.76|60.09|59.79|60.06|59.76|9
1731259540000|2024-11-10 17:25:40|60.07|59.77|60.34|60.04|60.34|60.04|60.07|59.77|14
1731259550000|2024-11-10 17:25:50|60.35|60.05|60.33|60.03|60.36|60.06|60.3|60|15
1731259560000|2024-11-10 17:26:00|60.34|60.04|60.37|60.07|60.37|60.07|60.34|60.04|4
1731259570000|2024-11-10 17:26:10|60.36|60.06|60.36|60.06|60.37|60.07|60.35|60.05|5
1731259580000|2024-11-10 17:26:20|60.37|60.07|60.38|60.08|60.38|60.08|60.35|60.05|12
1731259590000|2024-11-10 17:26:30|60.39|60.09|60.46|60.16|60.47|60.17|60.39|60.09|12
1731259600000|2024-11-10 17:26:40|60.45|60.15|60.43|60.13|60.46|60.16|60.41|60.11|12
1731259610000|2024-11-10 17:26:50|60.45|60.15|60.52|60.22|60.52|60.22|60.45|60.15|11
1731259620000|2024-11-10 17:27:00|60.51|60.21|60.57|60.27|60.59|60.29|60.51|60.21|16
1731259630000|2024-11-10 17:27:10|60.56|60.26|60.47|60.17|60.56|60.26|60.46|60.16|14
1731259640000|2024-11-10 17:27:20|60.49|60.19|60.47|60.17|60.51|60.21|60.47|60.17|14
1731259650000|2024-11-10 17:27:30|60.46|60.16|60.5|60.2|60.5|60.2|60.45|60.15|11
1731259660000|2024-11-10 17:27:40|60.49|60.19|60.48|60.18|60.5|60.2|60.46|60.16|11
1731259670000|2024-11-10 17:27:50|60.46|60.16|60.47|60.17|60.47|60.17|60.45|60.15|8
1731259680000|2024-11-10 17:28:00|60.46|60.16|60.45|60.15|60.48|60.18|60.43|60.13|13
1731259690000|2024-11-10 17:28:10|60.46|60.16|60.46|60.16|60.46|60.16|60.45|60.15|9
1731259700000|2024-11-10 17:28:20|60.45|60.15|60.48|60.18|60.48|60.18|60.45|60.15|6
1731259710000|2024-11-10 17:28:30|60.52|60.22|60.5|60.2|60.56|60.26|60.49|60.19|15
1731259720000|2024-11-10 17:28:40|60.51|60.21|60.41|60.11|60.51|60.21|60.41|60.11|11
1731259730000|2024-11-10 17:28:50|60.39|60.09|60.38|60.08|60.39|60.09|60.32|60.02|16
1731259740000|2024-11-10 17:29:00|60.37|60.07|60.35|60.05|60.37|60.07|60.31|60.01|12
1731259750000|2024-11-10 17:29:10|60.34|60.04|60.32|60.02|60.36|60.06|60.32|60.02|15
1731259760000|2024-11-10 17:29:20|60.31|60.01|60.33|60.03|60.33|60.03|60.28|59.98|10
1731259770000|2024-11-10 17:29:30|60.34|60.04|60.29|59.99|60.35|60.05|60.29|59.99|9
1731259780000|2024-11-10 17:29:40|60.3|60|60.32|60.02|60.32|60.02|60.3|60|9
1731259790000|2024-11-10 17:29:50|60.31|60.01|60.32|60.02|60.32|60.02|60.3|60|12
1731259800000|2024-11-10 17:30:00|60.31|60.01|60.32|60.02|60.32|60.02|60.29|59.99|11
1731259810000|2024-11-10 17:30:10|60.33|60.03|60.35|60.05|60.35|60.05|60.29|59.99|14
1731259820000|2024-11-10 17:30:20|60.34|60.04|60.33|60.03|60.34|60.04|60.32|60.02|6
1731259830000|2024-11-10 17:30:30|60.34|60.04|60.36|60.06|60.37|60.07|60.34|60.04|13
1731259840000|2024-11-10 17:30:40|60.37|60.07|60.37|60.07|60.41|60.11|60.37|60.07|16
1731259850000|2024-11-10 17:30:50|60.36|60.06|60.41|60.11|60.41|60.11|60.36|60.06|8
1731259860000|2024-11-10 17:31:00|60.4|60.1|60.38|60.08|60.41|60.11|60.37|60.07|14
1731259870000|2024-11-10 17:31:10|60.37|60.07|60.29|59.99|60.5|60.2|60.29|59.99|16
1731259880000|2024-11-10 17:31:20|60.27|59.97|60.35|60.05|60.36|60.06|60.27|59.97|15
1731259890000|2024-11-10 17:31:30|60.34|60.04|60.3|60|60.35|60.05|60.3|60|10
1731259900000|2024-11-10 17:31:40|60.29|59.99|60.26|59.96|60.3|60|60.23|59.93|19
1731259910000|2024-11-10 17:31:50|60.25|59.95|60.25|59.95|60.25|59.95|60.22|59.92|14
1731259920000|2024-11-10 17:32:00|60.26|59.96|60.23|59.93|60.26|59.96|60.23|59.93|19
1731259930000|2024-11-10 17:32:10|60.24|59.94|60.25|59.95|60.25|59.95|60.22|59.92|12
1731259940000|2024-11-10 17:32:20|60.27|59.97|60.26|59.96|60.27|59.97|60.25|59.95|6
1731259950000|2024-11-10 17:32:30|60.3|60|60.24|59.94|60.3|60|60.23|59.93|12
1731259960000|2024-11-10 17:32:40|60.23|59.93|60.17|59.87|60.24|59.94|60.17|59.87|14
1731259970000|2024-11-10 17:32:50|60.21|59.91|60.22|59.92|60.25|59.95|60.2|59.9|16
1731259980000|2024-11-10 17:33:00|60.23|59.93|60.23|59.93|60.25|59.95|60.23|59.93|15
1731259990000|2024-11-10 17:33:10|60.22|59.92|60.22|59.92|60.22|59.92|60.15|59.85|18
1731260000000|2024-11-10 17:33:20|60.23|59.93|60.27|59.97|60.27|59.97|60.22|59.92|11
1731260010000|2024-11-10 17:33:30|60.26|59.96|60.24|59.94|60.28|59.98|60.24|59.94|13
1731260020000|2024-11-10 17:33:40|60.25|59.95|60.27|59.97|60.28|59.98|60.23|59.93|11
1731260030000|2024-11-10 17:33:50|60.26|59.96|60.24|59.94|60.27|59.97|60.24|59.94|9
1731260040000|2024-11-10 17:34:00|60.23|59.93|60.23|59.93|60.23|59.93|60.21|59.91|9
1731260050000|2024-11-10 17:34:10|60.24|59.94|60.22|59.92|60.25|59.95|60.22|59.92|15
1731260060000|2024-11-10 17:34:20|60.23|59.93|60.27|59.97|60.27|59.97|60.22|59.92|13
1731260070000|2024-11-10 17:34:30|60.26|59.96|60.15|59.85|60.26|59.96|60.14|59.84|16
1731260080000|2024-11-10 17:34:40|60.16|59.86|60.16|59.86|60.17|59.87|60.15|59.85|11
1731260090000|2024-11-10 17:34:50|60.17|59.87|60.22|59.92|60.26|59.96|60.17|59.87|15
1731260100000|2024-11-10 17:35:00|60.21|59.91|60.21|59.91|60.3|60|60.21|59.91|30
1731260110000|2024-11-10 17:35:10|60.16|59.86|60.15|59.85|60.17|59.87|60.15|59.85|8
1731260120000|2024-11-10 17:35:20|60.16|59.86|60.17|59.87|60.17|59.87|60.15|59.85|8
1731260130000|2024-11-10 17:35:30|60.2|59.9|60.05|59.75|60.22|59.92|60.03|59.73|23
1731260140000|2024-11-10 17:35:40|60.06|59.76|60.09|59.79|60.09|59.79|60.05|59.75|10
1731260150000|2024-11-10 17:35:50|60.08|59.78|60.09|59.79|60.1|59.8|60.05|59.75|9
1731260160000|2024-11-10 17:36:00|60.06|59.76|60.02|59.72|60.06|59.76|59.98|59.68|16
1731260170000|2024-11-10 17:36:10|60.03|59.73|60|59.7|60.04|59.74|60|59.7|10
1731260180000|2024-11-10 17:36:20|59.99|59.69|60.08|59.78|60.08|59.78|59.98|59.68|10
1731260190000|2024-11-10 17:36:30|60.07|59.77|60.25|59.95|60.25|59.95|60.06|59.76|11
1731260200000|2024-11-10 17:36:40|60.24|59.94|60.25|59.95|60.26|59.96|60.24|59.94|10
1731260210000|2024-11-10 17:36:50|60.24|59.94|60.25|59.95|60.26|59.96|60.22|59.92|8
1731260220000|2024-11-10 17:37:00|60.26|59.96|60.26|59.96|60.26|59.96|60.24|59.94|11
1731260230000|2024-11-10 17:37:10|60.28|59.98|60.38|60.08|60.38|60.08|60.27|59.97|11
1731260240000|2024-11-10 17:37:20|60.39|60.09|60.3|60|60.39|60.09|60.3|60|21
1731260250000|2024-11-10 17:37:30|60.31|60.01|60.3|60|60.32|60.02|60.29|59.99|14
1731260260000|2024-11-10 17:37:40|60.29|59.99|60.31|60.01|60.32|60.02|60.29|59.99|12
1731260270000|2024-11-10 17:37:50|60.32|60.02|60.32|60.02|60.32|60.02|60.3|60|15
1731260280000|2024-11-10 17:38:00|60.33|60.03|60.31|60.01|60.38|60.08|60.3|60|21
1731260290000|2024-11-10 17:38:10|60.3|60|60.29|59.99|60.31|60.01|60.29|59.99|10
1731260300000|2024-11-10 17:38:20|60.27|59.97|60.32|60.02|60.35|60.05|60.25|59.95|19
1731260310000|2024-11-10 17:38:30|60.35|60.05|60.21|59.91|60.4|60.1|60.21|59.91|25
1731260320000|2024-11-10 17:38:40|60.2|59.9|60.2|59.9|60.29|59.99|60.18|59.88|22
1731260330000|2024-11-10 17:38:50|60.21|59.91|60.32|60.02|60.34|60.04|60.21|59.91|19
1731260340000|2024-11-10 17:39:00|60.33|60.03|60.39|60.09|60.4|60.1|60.33|60.03|17
1731260350000|2024-11-10 17:39:10|60.4|60.1|60.42|60.12|60.44|60.14|60.4|60.1|22
1731260360000|2024-11-10 17:39:20|60.41|60.11|60.35|60.05|60.41|60.11|60.33|60.03|20
1731260370000|2024-11-10 17:39:30|60.34|60.04|60.39|60.09|60.44|60.14|60.34|60.04|13
1731260380000|2024-11-10 17:39:40|60.38|60.08|60.39|60.09|60.4|60.1|60.35|60.05|14
1731260390000|2024-11-10 17:39:50|60.38|60.08|60.35|60.05|60.38|60.08|60.34|60.04|13
1731260400000|2024-11-10 17:40:00|60.36|60.06|60.34|60.04|60.41|60.11|60.34|60.04|22
1731260410000|2024-11-10 17:40:10|60.35|60.05|60.37|60.07|60.39|60.09|60.34|60.04|13
1731260420000|2024-11-10 17:40:20|60.36|60.06|60.34|60.04|60.37|60.07|60.32|60.02|11
1731260430000|2024-11-10 17:40:30|60.35|60.05|60.34|60.04|60.36|60.06|60.33|60.03|16
1731260440000|2024-11-10 17:40:40|60.35|60.05|60.33|60.03|60.35|60.05|60.33|60.03|3
1731260450000|2024-11-10 17:40:50|60.35|60.05|60.33|60.03|60.36|60.06|60.32|60.02|11
1731260460000|2024-11-10 17:41:00|60.32|60.02|60.39|60.09|60.39|60.09|60.32|60.02|15
1731260470000|2024-11-10 17:41:10|60.38|60.08|60.46|60.16|60.46|60.16|60.36|60.06|17
1731260480000|2024-11-10 17:41:20|60.45|60.15|60.48|60.18|60.48|60.18|60.44|60.14|9
1731260490000|2024-11-10 17:41:30|60.49|60.19|60.48|60.18|60.5|60.2|60.48|60.18|11
1731260500000|2024-11-10 17:41:40|60.47|60.17|60.43|60.13|60.48|60.18|60.43|60.13|17
1731260510000|2024-11-10 17:41:50|60.42|60.12|60.44|60.14|60.45|60.15|60.42|60.12|4
1731260520000|2024-11-10 17:42:00|60.43|60.13|60.45|60.15|60.45|60.15|60.43|60.13|5
1731260530000|2024-11-10 17:42:10|60.47|60.17|60.48|60.18|60.48|60.18|60.45|60.15|8
1731260540000|2024-11-10 17:42:20|60.47|60.17|60.47|60.17|60.48|60.18|60.47|60.17|5
1731260550000|2024-11-10 17:42:30|60.46|60.16|60.49|60.19|60.49|60.19|60.46|60.16|13
1731260560000|2024-11-10 17:42:40|60.48|60.18|60.54|60.24|60.55|60.25|60.47|60.17|11
1731260570000|2024-11-10 17:42:50|60.53|60.23|60.52|60.22|60.54|60.24|60.46|60.16|17
1731260580000|2024-11-10 17:43:00|60.58|60.28|60.53|60.23|60.6|60.3|60.52|60.22|14
1731260590000|2024-11-10 17:43:10|60.54|60.24|60.55|60.25|60.56|60.26|60.53|60.23|12
1731260600000|2024-11-10 17:43:20|60.56|60.26|60.53|60.23|60.56|60.26|60.53|60.23|13
1731260610000|2024-11-10 17:43:30|60.51|60.21|60.48|60.18|60.52|60.22|60.48|60.18|8
1731260620000|2024-11-10 17:43:40|60.49|60.19|60.48|60.18|60.49|60.19|60.47|60.17|19
1731260630000|2024-11-10 17:43:50|60.49|60.19|60.52|60.22|60.53|60.23|60.49|60.19|8
1731260640000|2024-11-10 17:44:00|60.51|60.21|60.55|60.25|60.55|60.25|60.48|60.18|12
1731260650000|2024-11-10 17:44:10|60.56|60.26|60.57|60.27|60.59|60.29|60.55|60.25|15
1731260660000|2024-11-10 17:44:20|60.58|60.28|60.64|60.34|60.64|60.34|60.56|60.26|5
1731260670000|2024-11-10 17:44:30|60.65|60.35|60.68|60.38|60.74|60.44|60.65|60.35|18
1731260680000|2024-11-10 17:44:40|60.7|60.4|60.72|60.42|60.75|60.45|60.69|60.39|19
1731260690000|2024-11-10 17:44:50|60.74|60.44|60.7|60.4|60.75|60.45|60.7|60.4|12
1731260700000|2024-11-10 17:45:00|60.71|60.41|60.75|60.45|60.77|60.47|60.71|60.41|19
1731260710000|2024-11-10 17:45:10|60.74|60.44|60.73|60.43|60.77|60.47|60.73|60.43|15
1731260720000|2024-11-10 17:45:20|60.72|60.42|60.64|60.34|60.72|60.42|60.64|60.34|15
1731260730000|2024-11-10 17:45:30|60.65|60.35|60.66|60.36|60.66|60.36|60.63|60.33|10
1731260740000|2024-11-10 17:45:40|60.67|60.37|60.6|60.3|60.67|60.37|60.59|60.29|8
1731260750000|2024-11-10 17:45:50|60.62|60.32|60.65|60.35|60.67|60.37|60.62|60.32|14
1731260760000|2024-11-10 17:46:00|60.64|60.34|60.6|60.3|60.65|60.35|60.6|60.3|7
1731260770000|2024-11-10 17:46:10|60.61|60.31|60.58|60.28|60.61|60.31|60.58|60.28|10
1731260780000|2024-11-10 17:46:20|60.57|60.27|60.58|60.28|60.6|60.3|60.57|60.27|8
1731260790000|2024-11-10 17:46:30|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|8
1731260800000|2024-11-10 17:46:40|60.55|60.25|60.54|60.24|60.57|60.27|60.54|60.24|8
1731260810000|2024-11-10 17:46:50|60.53|60.23|60.59|60.29|60.59|60.29|60.53|60.23|9
1731260820000|2024-11-10 17:47:00|60.6|60.3|60.59|60.29|60.63|60.33|60.58|60.28|19
1731260830000|2024-11-10 17:47:10|60.58|60.28|60.59|60.29|60.65|60.35|60.58|60.28|12
1731260840000|2024-11-10 17:47:20|60.6|60.3|60.6|60.3|60.62|60.32|60.6|60.3|7
1731260850000|2024-11-10 17:47:30|60.61|60.31|60.65|60.35|60.66|60.36|60.6|60.3|8
1731260860000|2024-11-10 17:47:40|60.66|60.36|60.71|60.41|60.71|60.41|60.65|60.35|11
1731260870000|2024-11-10 17:47:50|60.72|60.42|60.72|60.42|60.75|60.45|60.7|60.4|16
1731260880000|2024-11-10 17:48:00|60.71|60.41|60.72|60.42|60.72|60.42|60.7|60.4|11
1731260890000|2024-11-10 17:48:10|60.71|60.41|60.7|60.4|60.72|60.42|60.69|60.39|10
1731260900000|2024-11-10 17:48:20|60.69|60.39|60.59|60.29|60.69|60.39|60.59|60.29|10
1731260910000|2024-11-10 17:48:30|60.58|60.28|60.58|60.28|60.59|60.29|60.55|60.25|16
1731260920000|2024-11-10 17:48:40|60.57|60.27|60.56|60.26|60.57|60.27|60.55|60.25|6
1731260930000|2024-11-10 17:48:50|60.57|60.27|60.6|60.3|60.6|60.3|60.56|60.26|10
1731260940000|2024-11-10 17:49:00|60.59|60.29|60.59|60.29|60.61|60.31|60.56|60.26|18
1731260950000|2024-11-10 17:49:10|60.58|60.28|60.58|60.28|60.59|60.29|60.54|60.24|18
1731260960000|2024-11-10 17:49:20|60.57|60.27|60.55|60.25|60.58|60.28|60.54|60.24|15
1731260970000|2024-11-10 17:49:30|60.56|60.26|60.6|60.3|60.6|60.3|60.56|60.26|13
1731260980000|2024-11-10 17:49:40|60.59|60.29|60.6|60.3|60.61|60.31|60.58|60.28|14
1731260990000|2024-11-10 17:49:50|60.61|60.31|60.6|60.3|60.61|60.31|60.57|60.27|14
1731261000000|2024-11-10 17:50:00|60.59|60.29|60.55|60.25|60.59|60.29|60.54|60.24|8
1731261010000|2024-11-10 17:50:10|60.54|60.24|60.59|60.29|60.61|60.31|60.54|60.24|18
1731261020000|2024-11-10 17:50:20|60.6|60.3|60.64|60.34|60.64|60.34|60.6|60.3|9
1731261030000|2024-11-10 17:50:30|60.63|60.33|60.67|60.37|60.67|60.37|60.63|60.33|19
1731261040000|2024-11-10 17:50:40|60.66|60.36|60.68|60.38|60.69|60.39|60.65|60.35|20
1731261050000|2024-11-10 17:50:50|60.69|60.39|60.67|60.37|60.72|60.42|60.66|60.36|19
1731261060000|2024-11-10 17:51:00|60.68|60.38|60.69|60.39|60.74|60.44|60.68|60.38|19
1731261070000|2024-11-10 17:51:10|60.7|60.4|60.71|60.41|60.73|60.43|60.69|60.39|21
1731261080000|2024-11-10 17:51:20|60.7|60.4|60.71|60.41|60.73|60.43|60.69|60.39|21
1731261090000|2024-11-10 17:51:30|60.72|60.42|60.79|60.49|60.79|60.49|60.69|60.39|19
1731261100000|2024-11-10 17:51:40|60.76|60.46|60.68|60.38|60.76|60.46|60.67|60.37|19
1731261110000|2024-11-10 17:51:50|60.67|60.37|60.64|60.34|60.69|60.39|60.64|60.34|14
1731261120000|2024-11-10 17:52:00|60.65|60.35|60.71|60.41|60.72|60.42|60.65|60.35|19
1731261130000|2024-11-10 17:52:10|60.68|60.38|60.67|60.37|60.68|60.38|60.61|60.31|16
1731261140000|2024-11-10 17:52:20|60.66|60.36|60.66|60.36|60.68|60.38|60.65|60.35|17
1731261150000|2024-11-10 17:52:30|60.65|60.35|60.67|60.37|60.69|60.39|60.64|60.34|16
1731261160000|2024-11-10 17:52:40|60.69|60.39|60.65|60.35|60.69|60.39|60.64|60.34|18
1731261170000|2024-11-10 17:52:50|60.64|60.34|60.64|60.34|60.65|60.35|60.63|60.33|14
1731261180000|2024-11-10 17:53:00|60.65|60.35|60.67|60.37|60.67|60.37|60.6|60.3|23
1731261190000|2024-11-10 17:53:10|60.66|60.36|60.73|60.43|60.73|60.43|60.65|60.35|28
1731261200000|2024-11-10 17:53:20|60.75|60.45|60.74|60.44|60.76|60.46|60.72|60.42|16
1731261210000|2024-11-10 17:53:30|60.73|60.43|60.79|60.49|60.79|60.49|60.72|60.42|16
1731261220000|2024-11-10 17:53:40|60.78|60.48|60.77|60.47|60.78|60.48|60.74|60.44|13
1731261230000|2024-11-10 17:53:50|60.76|60.46|60.73|60.43|60.77|60.47|60.73|60.43|15
1731261240000|2024-11-10 17:54:00|60.74|60.44|60.72|60.42|60.74|60.44|60.72|60.42|9
1731261250000|2024-11-10 17:54:10|60.73|60.43|60.74|60.44|60.74|60.44|60.69|60.39|19
1731261260000|2024-11-10 17:54:20|60.73|60.43|60.75|60.45|60.76|60.46|60.73|60.43|10
1731261270000|2024-11-10 17:54:30|60.74|60.44|60.77|60.47|60.77|60.47|60.73|60.43|15
1731261280000|2024-11-10 17:54:40|60.76|60.46|60.73|60.43|60.76|60.46|60.72|60.42|16
1731261290000|2024-11-10 17:54:50|60.74|60.44|60.73|60.43|60.74|60.44|60.73|60.43|8
1731261300000|2024-11-10 17:55:00|60.74|60.44|60.72|60.42|60.75|60.45|60.72|60.42|9
1731261310000|2024-11-10 17:55:10|60.73|60.43|60.73|60.43|60.74|60.44|60.71|60.41|11
1731261320000|2024-11-10 17:55:20|60.74|60.44|60.74|60.44|60.76|60.46|60.72|60.42|11
1731261330000|2024-11-10 17:55:30|60.75|60.45|60.73|60.43|60.77|60.47|60.73|60.43|14
1731261340000|2024-11-10 17:55:40|60.74|60.44|60.64|60.34|60.74|60.44|60.63|60.33|14
1731261350000|2024-11-10 17:55:50|60.65|60.35|60.65|60.35|60.69|60.39|60.64|60.34|13
1731261360000|2024-11-10 17:56:00|60.64|60.34|60.63|60.33|60.67|60.37|60.62|60.32|11
1731261370000|2024-11-10 17:56:10|60.62|60.32|60.63|60.33|60.64|60.34|60.61|60.31|11
1731261380000|2024-11-10 17:56:20|60.62|60.32|60.63|60.33|60.64|60.34|60.61|60.31|7
1731261390000|2024-11-10 17:56:30|60.64|60.34|60.62|60.32|60.64|60.34|60.61|60.31|5
1731261400000|2024-11-10 17:56:40|60.61|60.31|60.49|60.19|60.61|60.31|60.47|60.17|21
1731261410000|2024-11-10 17:56:50|60.5|60.2|60.51|60.21|60.53|60.23|60.47|60.17|19
1731261420000|2024-11-10 17:57:00|60.53|60.23|60.42|60.12|60.53|60.23|60.41|60.11|15
1731261430000|2024-11-10 17:57:10|60.43|60.13|60.47|60.17|60.47|60.17|60.41|60.11|14
1731261440000|2024-11-10 17:57:20|60.48|60.18|60.46|60.16|60.51|60.21|60.45|60.15|16
1731261450000|2024-11-10 17:57:30|60.45|60.15|60.43|60.13|60.46|60.16|60.39|60.09|18
1731261460000|2024-11-10 17:57:40|60.44|60.14|60.42|60.12|60.44|60.14|60.41|60.11|8
1731261470000|2024-11-10 17:57:50|60.4|60.1|60.34|60.04|60.4|60.1|60.32|60.02|15
1731261480000|2024-11-10 17:58:00|60.35|60.05|60.32|60.02|60.37|60.07|60.32|60.02|13
1731261490000|2024-11-10 17:58:10|60.31|60.01|60.28|59.98|60.32|60.02|60.28|59.98|12
1731261500000|2024-11-10 17:58:20|60.27|59.97|60.23|59.93|60.27|59.97|60.21|59.91|16
1731261510000|2024-11-10 17:58:30|60.22|59.92|60.16|59.86|60.23|59.93|60.16|59.86|12
1731261520000|2024-11-10 17:58:40|60.15|59.85|60.21|59.91|60.23|59.93|60.15|59.85|15
1731261530000|2024-11-10 17:58:50|60.23|59.93|60.23|59.93|60.23|59.93|60.21|59.91|15
1731261540000|2024-11-10 17:59:00|60.24|59.94|60.11|59.81|60.24|59.94|60.1|59.8|25
1731261550000|2024-11-10 17:59:10|60.1|59.8|60.1|59.8|60.11|59.81|60.09|59.79|7
1731261560000|2024-11-10 17:59:20|60.09|59.79|60.07|59.77|60.1|59.8|60.07|59.77|8
1731261570000|2024-11-10 17:59:30|60.06|59.76|59.99|59.69|60.06|59.76|59.99|59.69|12
1731261580000|2024-11-10 17:59:40|60|59.7|59.99|59.69|60|59.7|59.98|59.68|4
1731261590000|2024-11-10 17:59:50|59.97|59.67|59.92|59.62|59.97|59.67|59.92|59.62|14
1731261600000|2024-11-10 18:00:00|59.93|59.63|59.99|59.69|59.99|59.69|59.93|59.63|12
1731261610000|2024-11-10 18:00:10|60|59.7|60.07|59.77|60.07|59.77|60|59.7|17
1731261620000|2024-11-10 18:00:20|60.06|59.76|60.04|59.74|60.07|59.77|60.03|59.73|14
1731261630000|2024-11-10 18:00:30|60.03|59.73|60.07|59.77|60.07|59.77|60.03|59.73|13
1731261640000|2024-11-10 18:00:40|60.06|59.76|60.03|59.73|60.06|59.76|60.02|59.72|10
1731261650000|2024-11-10 18:00:50|60.01|59.71|59.94|59.64|60.03|59.73|59.94|59.64|11
1731261660000|2024-11-10 18:01:00|59.95|59.65|59.97|59.67|59.97|59.67|59.93|59.63|20
1731261670000|2024-11-10 18:01:10|59.96|59.66|59.94|59.64|59.96|59.66|59.92|59.62|12
1731261680000|2024-11-10 18:01:20|59.93|59.63|59.92|59.62|59.93|59.63|59.89|59.59|8
1731261690000|2024-11-10 18:01:30|59.93|59.63|59.96|59.66|59.96|59.66|59.92|59.62|10
1731261700000|2024-11-10 18:01:40|59.95|59.65|60.06|59.76|60.06|59.76|59.94|59.64|17
1731261710000|2024-11-10 18:01:50|60.05|59.75|60.12|59.82|60.13|59.83|60.05|59.75|17
1731261720000|2024-11-10 18:02:00|60.13|59.83|60.16|59.86|60.19|59.89|60.13|59.83|9
1731261730000|2024-11-10 18:02:10|60.14|59.84|60.15|59.85|60.15|59.85|60.12|59.82|13
1731261740000|2024-11-10 18:02:20|60.14|59.84|60.06|59.76|60.14|59.84|60.06|59.76|17
1731261750000|2024-11-10 18:02:30|60.05|59.75|60.05|59.75|60.09|59.79|60.05|59.75|15
1731261760000|2024-11-10 18:02:40|60.06|59.76|60.12|59.82|60.12|59.82|60.05|59.75|10
1731261770000|2024-11-10 18:02:50|60.13|59.83|60.09|59.79|60.13|59.83|60.08|59.78|15
1731261780000|2024-11-10 18:03:00|60.1|59.8|60.13|59.83|60.15|59.85|60.1|59.8|11
1731261790000|2024-11-10 18:03:10|60.14|59.84|60.13|59.83|60.16|59.86|60.11|59.81|16
1731261800000|2024-11-10 18:03:20|60.12|59.82|60.14|59.84|60.14|59.84|60.1|59.8|7
1731261810000|2024-11-10 18:03:30|60.15|59.85|60.16|59.86|60.22|59.92|60.15|59.85|15
1731261820000|2024-11-10 18:03:40|60.15|59.85|60.14|59.84|60.16|59.86|60.12|59.82|10
1731261830000|2024-11-10 18:03:50|60.13|59.83|60.14|59.84|60.15|59.85|60.13|59.83|12
1731261840000|2024-11-10 18:04:00|60.15|59.85|60.15|59.85|60.17|59.87|60.15|59.85|7
1731261850000|2024-11-10 18:04:10|60.16|59.86|60.21|59.91|60.21|59.91|60.13|59.83|13
1731261860000|2024-11-10 18:04:20|60.23|59.93|60.32|60.02|60.34|60.04|60.23|59.93|16
1731261870000|2024-11-10 18:04:30|60.31|60.01|60.27|59.97|60.32|60.02|60.26|59.96|8
1731261880000|2024-11-10 18:04:40|60.26|59.96|60.26|59.96|60.28|59.98|60.25|59.95|10
1731261890000|2024-11-10 18:04:50|60.27|59.97|60.19|59.89|60.29|59.99|60.19|59.89|15
1731261900000|2024-11-10 18:05:00|60.2|59.9|60.16|59.86|60.23|59.93|60.16|59.86|17
1731261910000|2024-11-10 18:05:10|60.15|59.85|60.18|59.88|60.18|59.88|60.14|59.84|13
1731261920000|2024-11-10 18:05:20|60.17|59.87|60.15|59.85|60.18|59.88|60.13|59.83|23
1731261930000|2024-11-10 18:05:30|60.16|59.86|60.15|59.85|60.16|59.86|60.13|59.83|15
1731261940000|2024-11-10 18:05:40|60.14|59.84|60.18|59.88|60.19|59.89|60.14|59.84|17
1731261950000|2024-11-10 18:05:50|60.19|59.89|60.17|59.87|60.23|59.93|60.16|59.86|16
1731261960000|2024-11-10 18:06:00|60.16|59.86|60.16|59.86|60.2|59.9|60.16|59.86|14
1731261970000|2024-11-10 18:06:10|60.15|59.85|60.11|59.81|60.15|59.85|60.11|59.81|7
1731261980000|2024-11-10 18:06:20|60.12|59.82|60.06|59.76|60.16|59.86|60.05|59.75|15
1731261990000|2024-11-10 18:06:30|60.05|59.75|60.06|59.76|60.06|59.76|60.04|59.74|4
1731262000000|2024-11-10 18:06:40|60.07|59.77|60.1|59.8|60.13|59.83|60.07|59.77|12
1731262010000|2024-11-10 18:06:50|60.09|59.79|60.09|59.79|60.1|59.8|60.07|59.77|12
1731262020000|2024-11-10 18:07:00|60.1|59.8|60.08|59.78|60.11|59.81|60.07|59.77|13
1731262030000|2024-11-10 18:07:10|60.07|59.77|60.18|59.88|60.19|59.89|60.07|59.77|23
1731262040000|2024-11-10 18:07:20|60.19|59.89|60.3|60|60.3|60|60.18|59.88|16
1731262050000|2024-11-10 18:07:30|60.29|59.99|60.23|59.93|60.29|59.99|60.21|59.91|18
1731262060000|2024-11-10 18:07:40|60.2|59.9|60.27|59.97|60.28|59.98|60.2|59.9|15
1731262070000|2024-11-10 18:07:50|60.26|59.96|60.26|59.96|60.27|59.97|60.26|59.96|5
1731262080000|2024-11-10 18:08:00|60.25|59.95|60.16|59.86|60.25|59.95|60.15|59.85|13
1731262090000|2024-11-10 18:08:10|60.17|59.87|60.18|59.88|60.19|59.89|60.16|59.86|16
1731262100000|2024-11-10 18:08:20|60.17|59.87|60.16|59.86|60.18|59.88|60.15|59.85|9
1731262110000|2024-11-10 18:08:30|60.15|59.85|60.25|59.95|60.25|59.95|60.15|59.85|15
1731262120000|2024-11-10 18:08:40|60.26|59.96|60.2|59.9|60.26|59.96|60.2|59.9|20
1731262130000|2024-11-10 18:08:50|60.21|59.91|60.24|59.94|60.26|59.96|60.21|59.91|15
1731262140000|2024-11-10 18:09:00|60.25|59.95|60.22|59.92|60.25|59.95|60.2|59.9|18
1731262150000|2024-11-10 18:09:10|60.23|59.93|60.23|59.93|60.25|59.95|60.22|59.92|17
1731262160000|2024-11-10 18:09:20|60.24|59.94|60.18|59.88|60.25|59.95|60.17|59.87|15
1731262170000|2024-11-10 18:09:30|60.17|59.87|60.06|59.76|60.17|59.87|60.06|59.76|19
1731262180000|2024-11-10 18:09:40|60.07|59.77|60.03|59.73|60.07|59.77|60.03|59.73|9
1731262190000|2024-11-10 18:09:50|60.04|59.74|60.04|59.74|60.08|59.78|60.04|59.74|18
1731262200000|2024-11-10 18:10:00|60.05|59.75|60.06|59.76|60.12|59.82|60.05|59.75|16
1731262210000|2024-11-10 18:10:10|60.07|59.77|60.07|59.77|60.09|59.79|60.05|59.75|12
1731262220000|2024-11-10 18:10:20|60.06|59.76|60.08|59.78|60.11|59.81|60.04|59.74|20
1731262230000|2024-11-10 18:10:30|60.09|59.79|60.08|59.78|60.13|59.83|60.07|59.77|18
1731262240000|2024-11-10 18:10:40|60.09|59.79|60.05|59.75|60.09|59.79|60.04|59.74|13
1731262250000|2024-11-10 18:10:50|60.06|59.76|60.1|59.8|60.1|59.8|60.06|59.76|12
1731262260000|2024-11-10 18:11:00|60.11|59.81|60.08|59.78|60.15|59.85|60.08|59.78|19
1731262270000|2024-11-10 18:11:10|60.07|59.77|60.11|59.81|60.12|59.82|60.07|59.77|15
1731262280000|2024-11-10 18:11:20|60.12|59.82|60.18|59.88|60.2|59.9|60.1|59.8|15
1731262290000|2024-11-10 18:11:30|60.19|59.89|60.27|59.97|60.27|59.97|60.19|59.89|15
1731262300000|2024-11-10 18:11:40|60.28|59.98|60.28|59.98|60.3|60|60.26|59.96|14
1731262310000|2024-11-10 18:11:50|60.29|59.99|60.32|60.02|60.33|60.03|60.29|59.99|14
1731262320000|2024-11-10 18:12:00|60.33|60.03|60.31|60.01|60.34|60.04|60.3|60|12
1731262330000|2024-11-10 18:12:10|60.3|60|60.28|59.98|60.3|60|60.27|59.97|9
1731262340000|2024-11-10 18:12:20|60.3|60|60.31|60.01|60.35|60.05|60.3|60|14
1731262350000|2024-11-10 18:12:30|60.32|60.02|60.36|60.06|60.37|60.07|60.31|60.01|8
1731262360000|2024-11-10 18:12:40|60.37|60.07|60.29|59.99|60.37|60.07|60.27|59.97|10
1731262370000|2024-11-10 18:12:50|60.3|60|60.28|59.98|60.3|60|60.27|59.97|11
1731262380000|2024-11-10 18:13:00|60.29|59.99|60.2|59.9|60.29|59.99|60.19|59.89|12
1731262390000|2024-11-10 18:13:10|60.19|59.89|60.19|59.89|60.23|59.93|60.18|59.88|18
1731262400000|2024-11-10 18:13:20|60.18|59.88|60.18|59.88|60.22|59.92|60.18|59.88|11
1731262410000|2024-11-10 18:13:30|60.19|59.89|60.21|59.91|60.21|59.91|60.18|59.88|5
1731262420000|2024-11-10 18:13:40|60.22|59.92|60.16|59.86|60.22|59.92|60.16|59.86|8
1731262430000|2024-11-10 18:13:50|60.15|59.85|60.16|59.86|60.16|59.86|60.12|59.82|7
1731262440000|2024-11-10 18:14:00|60.14|59.84|60.14|59.84|60.14|59.84|60.11|59.81|5
1731262450000|2024-11-10 18:14:10|60.15|59.85|60.13|59.83|60.16|59.86|60.13|59.83|11
1731262460000|2024-11-10 18:14:20|60.12|59.82|60.13|59.83|60.13|59.83|60.1|59.8|10
1731262470000|2024-11-10 18:14:30|60.14|59.84|60.13|59.83|60.16|59.86|60.13|59.83|18
1731262480000|2024-11-10 18:14:40|60.12|59.82|60.1|59.8|60.12|59.82|60.1|59.8|7
1731262490000|2024-11-10 18:14:50|60.11|59.81|60.13|59.83|60.14|59.84|60.1|59.8|11
1731262500000|2024-11-10 18:15:00|60.14|59.84|60.11|59.81|60.14|59.84|60.1|59.8|10
1731262510000|2024-11-10 18:15:10|60.12|59.82|60.09|59.79|60.12|59.82|60.09|59.79|12
1731262520000|2024-11-10 18:15:20|60.1|59.8|60.05|59.75|60.1|59.8|60.04|59.74|8
1731262530000|2024-11-10 18:15:30|60.04|59.74|60.08|59.78|60.09|59.79|60.04|59.74|12
1731262540000|2024-11-10 18:15:40|60.09|59.79|60.14|59.84|60.15|59.85|60.09|59.79|7
1731262550000|2024-11-10 18:15:50|60.15|59.85|60.16|59.86|60.17|59.87|60.14|59.84|9
1731262560000|2024-11-10 18:16:00|60.17|59.87|60.23|59.93|60.24|59.94|60.17|59.87|13
1731262570000|2024-11-10 18:16:10|60.22|59.92|60.26|59.96|60.27|59.97|60.21|59.91|9
1731262580000|2024-11-10 18:16:20|60.27|59.97|60.23|59.93|60.27|59.97|60.23|59.93|6
1731262590000|2024-11-10 18:16:30|60.25|59.95|60.23|59.93|60.25|59.95|60.23|59.93|7
1731262600000|2024-11-10 18:16:40|60.24|59.94|60.27|59.97|60.27|59.97|60.24|59.94|9
1731262610000|2024-11-10 18:16:50|60.28|59.98|60.22|59.92|60.28|59.98|60.22|59.92|10
1731262620000|2024-11-10 18:17:00|60.21|59.91|60.17|59.87|60.21|59.91|60.17|59.87|11
1731262630000|2024-11-10 18:17:10|60.16|59.86|60.2|59.9|60.21|59.91|60.16|59.86|14
1731262640000|2024-11-10 18:17:20|60.21|59.91|60.22|59.92|60.23|59.93|60.2|59.9|9
1731262650000|2024-11-10 18:17:30|60.23|59.93|60.29|59.99|60.32|60.02|60.23|59.93|13
1731262660000|2024-11-10 18:17:40|60.3|60|60.29|59.99|60.32|60.02|60.29|59.99|5
1731262670000|2024-11-10 18:17:50|60.3|60|60.34|60.04|60.37|60.07|60.3|60|11
1731262680000|2024-11-10 18:18:00|60.33|60.03|60.27|59.97|60.33|60.03|60.26|59.96|14
1731262690000|2024-11-10 18:18:10|60.31|60.01|60.28|59.98|60.35|60.05|60.28|59.98|9
1731262700000|2024-11-10 18:18:20|60.27|59.97|60.28|59.98|60.28|59.98|60.26|59.96|11
1731262710000|2024-11-10 18:18:30|60.29|59.99|60.25|59.95|60.29|59.99|60.25|59.95|11
1731262720000|2024-11-10 18:18:40|60.26|59.96|60.27|59.97|60.32|60.02|60.26|59.96|13
1731262730000|2024-11-10 18:18:50|60.28|59.98|60.26|59.96|60.28|59.98|60.25|59.95|7
1731262740000|2024-11-10 18:19:00|60.25|59.95|60.28|59.98|60.3|60|60.25|59.95|11
1731262750000|2024-11-10 18:19:10|60.27|59.97|60.25|59.95|60.28|59.98|60.25|59.95|15
1731262760000|2024-11-10 18:19:20|60.24|59.94|60.22|59.92|60.26|59.96|60.22|59.92|9
1731262770000|2024-11-10 18:19:30|60.23|59.93|60.15|59.85|60.23|59.93|60.15|59.85|22
1731262780000|2024-11-10 18:19:40|60.14|59.84|60.12|59.82|60.15|59.85|60.11|59.81|9
1731262790000|2024-11-10 18:19:50|60.11|59.81|60.03|59.73|60.11|59.81|60.02|59.72|8
1731262800000|2024-11-10 18:20:00|60.02|59.72|59.99|59.69|60.03|59.73|59.97|59.67|14
1731262810000|2024-11-10 18:20:10|60.01|59.71|59.93|59.63|60.01|59.71|59.91|59.61|19
1731262820000|2024-11-10 18:20:20|59.92|59.62|59.92|59.62|59.94|59.64|59.88|59.58|15
1731262830000|2024-11-10 18:20:30|59.9|59.6|59.91|59.61|59.91|59.61|59.87|59.57|15
1731262840000|2024-11-10 18:20:40|59.89|59.59|59.95|59.65|59.95|59.65|59.89|59.59|12
1731262850000|2024-11-10 18:20:50|59.96|59.66|60.06|59.76|60.06|59.76|59.96|59.66|15
1731262860000|2024-11-10 18:21:00|60.07|59.77|60.03|59.73|60.1|59.8|60.03|59.73|17
1731262870000|2024-11-10 18:21:10|60.02|59.72|59.99|59.69|60.04|59.74|59.98|59.68|14
1731262880000|2024-11-10 18:21:20|59.98|59.68|60.05|59.75|60.05|59.75|59.98|59.68|14
1731262890000|2024-11-10 18:21:30|60.04|59.74|60.01|59.71|60.05|59.75|60|59.7|14
1731262900000|2024-11-10 18:21:40|60|59.7|60.04|59.74|60.05|59.75|60|59.7|11
1731262910000|2024-11-10 18:21:50|60.03|59.73|59.99|59.69|60.04|59.74|59.97|59.67|16
1731262920000|2024-11-10 18:22:00|59.98|59.68|59.94|59.64|59.98|59.68|59.94|59.64|21
1731262930000|2024-11-10 18:22:10|59.95|59.65|59.93|59.63|59.95|59.65|59.93|59.63|11
1731262940000|2024-11-10 18:22:20|59.94|59.64|59.88|59.58|59.94|59.64|59.88|59.58|12
1731262950000|2024-11-10 18:22:30|59.89|59.59|59.89|59.59|59.9|59.6|59.88|59.58|13
1731262960000|2024-11-10 18:22:40|59.9|59.6|59.94|59.64|59.94|59.64|59.89|59.59|21
1731262970000|2024-11-10 18:22:50|59.92|59.62|59.96|59.66|59.96|59.66|59.92|59.62|15
1731262980000|2024-11-10 18:23:00|59.95|59.65|59.98|59.68|59.99|59.69|59.95|59.65|10
1731262990000|2024-11-10 18:23:10|59.99|59.69|60.05|59.75|60.05|59.75|59.98|59.68|14
1731263000000|2024-11-10 18:23:20|60.04|59.74|60.02|59.72|60.04|59.74|60.02|59.72|15
1731263010000|2024-11-10 18:23:30|60.01|59.71|60.06|59.76|60.06|59.76|60.01|59.71|5
1731263020000|2024-11-10 18:23:40|60.07|59.77|60.03|59.73|60.07|59.77|60.03|59.73|11
1731263030000|2024-11-10 18:23:50|60.04|59.74|60.02|59.72|60.04|59.74|60.01|59.71|9
1731263040000|2024-11-10 18:24:00|60.03|59.73|59.99|59.69|60.05|59.75|59.99|59.69|17
1731263050000|2024-11-10 18:24:10|60|59.7|59.99|59.69|60.03|59.73|59.97|59.67|18
1731263060000|2024-11-10 18:24:20|60|59.7|60.01|59.71|60.01|59.71|59.96|59.66|22
1731263070000|2024-11-10 18:24:30|60.02|59.72|60.09|59.79|60.13|59.83|60.02|59.72|13
1731263080000|2024-11-10 18:24:40|60.08|59.78|60.04|59.74|60.08|59.78|60.03|59.73|7
1731263090000|2024-11-10 18:24:50|60.05|59.75|60.05|59.75|60.05|59.75|60.04|59.74|3
1731263100000|2024-11-10 18:25:00|60.06|59.76|60.04|59.74|60.06|59.76|60.01|59.71|9
1731263110000|2024-11-10 18:25:10|60.05|59.75|60.05|59.75|60.05|59.75|60.04|59.74|11
1731263120000|2024-11-10 18:25:20|60.04|59.74|60.06|59.76|60.08|59.78|60.02|59.72|16
1731263130000|2024-11-10 18:25:30|60.07|59.77|60.05|59.75|60.08|59.78|60.05|59.75|10
1731263140000|2024-11-10 18:25:40|60.06|59.76|60.13|59.83|60.13|59.83|60.06|59.76|13
1731263150000|2024-11-10 18:25:50|60.15|59.85|60.14|59.84|60.15|59.85|60.13|59.83|14
1731263160000|2024-11-10 18:26:00|60.13|59.83|60.15|59.85|60.16|59.86|60.13|59.83|11
1731263170000|2024-11-10 18:26:10|60.16|59.86|60.17|59.87|60.17|59.87|60.14|59.84|12
1731263180000|2024-11-10 18:26:20|60.18|59.88|60.25|59.95|60.25|59.95|60.18|59.88|8
1731263190000|2024-11-10 18:26:30|60.24|59.94|60.24|59.94|60.26|59.96|60.24|59.94|7
1731263200000|2024-11-10 18:26:40|60.25|59.95|60.35|60.05|60.35|60.05|60.25|59.95|10
1731263210000|2024-11-10 18:26:50|60.36|60.06|60.37|60.07|60.38|60.08|60.36|60.06|4
1731263220000|2024-11-10 18:27:00|60.38|60.08|60.35|60.05|60.41|60.11|60.35|60.05|17
1731263230000|2024-11-10 18:27:10|60.34|60.04|60.25|59.95|60.34|60.04|60.24|59.94|14
1731263240000|2024-11-10 18:27:20|60.24|59.94|60.25|59.95|60.26|59.96|60.24|59.94|10
1731263250000|2024-11-10 18:27:30|60.24|59.94|60.22|59.92|60.24|59.94|60.22|59.92|13
1731263260000|2024-11-10 18:27:40|60.23|59.93|60.23|59.93|60.26|59.96|60.23|59.93|11
1731263270000|2024-11-10 18:27:50|60.24|59.94|60.28|59.98|60.28|59.98|60.23|59.93|9
1731263280000|2024-11-10 18:28:00|60.29|59.99|60.24|59.94|60.32|60.02|60.24|59.94|16
1731263290000|2024-11-10 18:28:10|60.25|59.95|60.24|59.94|60.27|59.97|60.22|59.92|14
1731263300000|2024-11-10 18:28:20|60.25|59.95|60.24|59.94|60.28|59.98|60.23|59.93|16
1731263310000|2024-11-10 18:28:30|60.25|59.95|60.24|59.94|60.25|59.95|60.23|59.93|10
1731263320000|2024-11-10 18:28:40|60.25|59.95|60.23|59.93|60.25|59.95|60.19|59.89|15
1731263330000|2024-11-10 18:28:50|60.24|59.94|60.25|59.95|60.25|59.95|60.23|59.93|14
1731263340000|2024-11-10 18:29:00|60.26|59.96|60.27|59.97|60.3|60|60.25|59.95|18
1731263350000|2024-11-10 18:29:10|60.26|59.96|60.28|59.98|60.28|59.98|60.25|59.95|8
1731263360000|2024-11-10 18:29:20|60.27|59.97|60.26|59.96|60.28|59.98|60.25|59.95|12
1731263370000|2024-11-10 18:29:30|60.29|59.99|60.3|60|60.33|60.03|60.28|59.98|12
1731263380000|2024-11-10 18:29:40|60.29|59.99|60.26|59.96|60.3|60|60.25|59.95|14
1731263390000|2024-11-10 18:29:50|60.25|59.95|60.26|59.96|60.27|59.97|60.25|59.95|6
1731263400000|2024-11-10 18:30:00|60.25|59.95|60.18|59.88|60.27|59.97|60.16|59.86|17
1731263410000|2024-11-10 18:30:10|60.19|59.89|60.17|59.87|60.19|59.89|60.16|59.86|13
1731263420000|2024-11-10 18:30:20|60.18|59.88|60.3|60|60.3|60|60.18|59.88|24
1731263430000|2024-11-10 18:30:30|60.31|60.01|60.26|59.96|60.31|60.01|60.26|59.96|13
1731263440000|2024-11-10 18:30:40|60.27|59.97|60.21|59.91|60.27|59.97|60.21|59.91|12
1731263450000|2024-11-10 18:30:50|60.22|59.92|60.17|59.87|60.23|59.93|60.16|59.86|16
1731263460000|2024-11-10 18:31:00|60.16|59.86|60.18|59.88|60.22|59.92|60.16|59.86|18
1731263470000|2024-11-10 18:31:10|60.19|59.89|60.09|59.79|60.19|59.89|60.09|59.79|18
1731263480000|2024-11-10 18:31:20|60.07|59.77|60.13|59.83|60.13|59.83|60.07|59.77|17
1731263490000|2024-11-10 18:31:30|60.12|59.82|60.15|59.85|60.16|59.86|60.12|59.82|8
1731263500000|2024-11-10 18:31:40|60.14|59.84|60.12|59.82|60.15|59.85|60.11|59.81|13
1731263510000|2024-11-10 18:31:50|60.11|59.81|60.09|59.79|60.11|59.81|60.08|59.78|11
1731263520000|2024-11-10 18:32:00|60.08|59.78|60.1|59.8|60.11|59.81|60.05|59.75|12
1731263530000|2024-11-10 18:32:10|60.12|59.82|60.03|59.73|60.12|59.82|60.03|59.73|19
1731263540000|2024-11-10 18:32:20|60.01|59.71|59.95|59.65|60.01|59.71|59.95|59.65|14
1731263550000|2024-11-10 18:32:30|59.97|59.67|59.98|59.68|60|59.7|59.96|59.66|18
1731263560000|2024-11-10 18:32:40|59.99|59.69|59.97|59.67|60.03|59.73|59.97|59.67|16
1731263570000|2024-11-10 18:32:50|59.96|59.66|60.04|59.74|60.04|59.74|59.95|59.65|19
1731263580000|2024-11-10 18:33:00|60.05|59.75|60.1|59.8|60.12|59.82|60.05|59.75|17
1731263590000|2024-11-10 18:33:10|60.11|59.81|60.08|59.78|60.14|59.84|60.08|59.78|21
1731263600000|2024-11-10 18:33:20|60.07|59.77|60.07|59.77|60.07|59.77|60.05|59.75|9
1731263610000|2024-11-10 18:33:30|60.08|59.78|60.09|59.79|60.1|59.8|60.07|59.77|9
1731263620000|2024-11-10 18:33:40|60.1|59.8|60.08|59.78|60.12|59.82|60.07|59.77|12
1731263630000|2024-11-10 18:33:50|60.07|59.77|60.08|59.78|60.09|59.79|60.07|59.77|16
1731263640000|2024-11-10 18:34:00|60.07|59.77|60.14|59.84|60.14|59.84|60.07|59.77|11
1731263650000|2024-11-10 18:34:10|60.15|59.85|60.14|59.84|60.22|59.92|60.12|59.82|27
1731263660000|2024-11-10 18:34:20|60.13|59.83|60.13|59.83|60.17|59.87|60.09|59.79|22
1731263670000|2024-11-10 18:34:30|60.12|59.82|60.12|59.82|60.15|59.85|60.1|59.8|19
1731263680000|2024-11-10 18:34:40|60.11|59.81|60.07|59.77|60.12|59.82|60.07|59.77|17
1731263690000|2024-11-10 18:34:50|60.08|59.78|60.09|59.79|60.11|59.81|60.07|59.77|16
1731263700000|2024-11-10 18:35:00|60.08|59.78|60.11|59.81|60.12|59.82|60.08|59.78|11
1731263710000|2024-11-10 18:35:10|60.12|59.82|60.14|59.84|60.14|59.84|60.09|59.79|15
1731263720000|2024-11-10 18:35:20|60.15|59.85|60.14|59.84|60.17|59.87|60.14|59.84|14
1731263730000|2024-11-10 18:35:30|60.15|59.85|60.08|59.78|60.15|59.85|60.08|59.78|16
1731263740000|2024-11-10 18:35:40|60.09|59.79|60.09|59.79|60.12|59.82|60.07|59.77|17
1731263750000|2024-11-10 18:35:50|60.08|59.78|60.07|59.77|60.09|59.79|60.06|59.76|15
1731263760000|2024-11-10 18:36:00|60.08|59.78|60.08|59.78|60.08|59.78|60.07|59.77|9
1731263770000|2024-11-10 18:36:10|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|12
1731263780000|2024-11-10 18:36:20|60.07|59.77|60.06|59.76|60.08|59.78|60.05|59.75|13
1731263790000|2024-11-10 18:36:30|60.07|59.77|60.13|59.83|60.13|59.83|60.06|59.76|16
1731263800000|2024-11-10 18:36:40|60.12|59.82|60.07|59.77|60.12|59.82|60.06|59.76|17
1731263810000|2024-11-10 18:36:50|60.08|59.78|60.12|59.82|60.12|59.82|60.08|59.78|13
1731263820000|2024-11-10 18:37:00|60.11|59.81|60.12|59.82|60.12|59.82|60.09|59.79|7
1731263830000|2024-11-10 18:37:10|60.13|59.83|60.15|59.85|60.18|59.88|60.13|59.83|15
1731263840000|2024-11-10 18:37:20|60.16|59.86|60.11|59.81|60.16|59.86|60.07|59.77|18
1731263850000|2024-11-10 18:37:30|60.1|59.8|60.06|59.76|60.12|59.82|60.06|59.76|18
1731263860000|2024-11-10 18:37:40|60.05|59.75|60.08|59.78|60.08|59.78|60.04|59.74|19
1731263870000|2024-11-10 18:37:50|60.1|59.8|60.14|59.84|60.15|59.85|60.1|59.8|13
1731263880000|2024-11-10 18:38:00|60.15|59.85|60.11|59.81|60.15|59.85|60.11|59.81|15
1731263890000|2024-11-10 18:38:10|60.12|59.82|60.07|59.77|60.12|59.82|60.06|59.76|15
1731263900000|2024-11-10 18:38:20|60.06|59.76|59.99|59.69|60.09|59.79|59.99|59.69|20
1731263910000|2024-11-10 18:38:30|59.98|59.68|60|59.7|60.01|59.71|59.96|59.66|21
1731263920000|2024-11-10 18:38:40|60.01|59.71|60.04|59.74|60.04|59.74|60|59.7|13
1731263930000|2024-11-10 18:38:50|60.03|59.73|60.01|59.71|60.05|59.75|60.01|59.71|12
1731263940000|2024-11-10 18:39:00|60.02|59.72|60.03|59.73|60.04|59.74|59.99|59.69|16
1731263950000|2024-11-10 18:39:10|60.04|59.74|60.04|59.74|60.05|59.75|60.03|59.73|11
1731263960000|2024-11-10 18:39:20|60.05|59.75|60.04|59.74|60.05|59.75|60.03|59.73|4
1731263970000|2024-11-10 18:39:30|60.03|59.73|60.05|59.75|60.05|59.75|60.02|59.72|13
1731263980000|2024-11-10 18:39:40|60.04|59.74|60.05|59.75|60.06|59.76|60.04|59.74|15
1731263990000|2024-11-10 18:39:50|60.06|59.76|60.07|59.77|60.07|59.77|60.06|59.76|8
1731264000000|2024-11-10 18:40:00|60.06|59.76|60.06|59.76|60.12|59.82|60.06|59.76|16
1731264010000|2024-11-10 18:40:10|60.05|59.75|59.95|59.65|60.05|59.75|59.95|59.65|15
1731264020000|2024-11-10 18:40:20|59.96|59.66|59.92|59.62|59.96|59.66|59.91|59.61|9
1731264030000|2024-11-10 18:40:30|59.91|59.61|59.98|59.68|59.99|59.69|59.91|59.61|15
1731264040000|2024-11-10 18:40:40|59.99|59.69|60|59.7|60.02|59.72|59.98|59.68|14
1731264050000|2024-11-10 18:40:50|59.99|59.69|60.02|59.72|60.03|59.73|59.99|59.69|10
1731264060000|2024-11-10 18:41:00|60.03|59.73|60.09|59.79|60.1|59.8|60.02|59.72|20
1731264070000|2024-11-10 18:41:10|60.08|59.78|60.13|59.83|60.13|59.83|60.06|59.76|16
1731264080000|2024-11-10 18:41:20|60.12|59.82|60.19|59.89|60.19|59.89|60.12|59.82|16
1731264090000|2024-11-10 18:41:30|60.18|59.88|60.22|59.92|60.27|59.97|60.18|59.88|20
1731264100000|2024-11-10 18:41:40|60.23|59.93|60.27|59.97|60.28|59.98|60.23|59.93|17
1731264110000|2024-11-10 18:41:50|60.28|59.98|60.26|59.96|60.28|59.98|60.21|59.91|16
1731264120000|2024-11-10 18:42:00|60.25|59.95|60.26|59.96|60.28|59.98|60.24|59.94|11
1731264130000|2024-11-10 18:42:10|60.25|59.95|60.28|59.98|60.29|59.99|60.24|59.94|11
1731264140000|2024-11-10 18:42:20|60.27|59.97|60.27|59.97|60.29|59.99|60.26|59.96|11
1731264150000|2024-11-10 18:42:30|60.26|59.96|60.27|59.97|60.29|59.99|60.26|59.96|16
1731264160000|2024-11-10 18:42:40|60.28|59.98|60.27|59.97|60.29|59.99|60.26|59.96|8
1731264170000|2024-11-10 18:42:50|60.26|59.96|60.27|59.97|60.29|59.99|60.26|59.96|17
1731264180000|2024-11-10 18:43:00|60.26|59.96|60.27|59.97|60.31|60.01|60.25|59.95|16
1731264190000|2024-11-10 18:43:10|60.28|59.98|60.23|59.93|60.29|59.99|60.22|59.92|14
1731264200000|2024-11-10 18:43:20|60.21|59.91|60.15|59.85|60.21|59.91|60.14|59.84|17
1731264210000|2024-11-10 18:43:30|60.14|59.84|60.15|59.85|60.15|59.85|60.14|59.84|8
1731264220000|2024-11-10 18:43:40|60.16|59.86|60.14|59.84|60.17|59.87|60.14|59.84|11
1731264230000|2024-11-10 18:43:50|60.13|59.83|60.15|59.85|60.15|59.85|60.13|59.83|9
1731264240000|2024-11-10 18:44:00|60.16|59.86|60.15|59.85|60.18|59.88|60.15|59.85|6
1731264250000|2024-11-10 18:44:10|60.16|59.86|60.08|59.78|60.16|59.86|60.06|59.76|17
1731264260000|2024-11-10 18:44:20|60.07|59.77|60.08|59.78|60.08|59.78|60.06|59.76|8
1731264270000|2024-11-10 18:44:30|60.07|59.77|60.03|59.73|60.08|59.78|60.01|59.71|20
1731264280000|2024-11-10 18:44:40|60.02|59.72|59.98|59.68|60.03|59.73|59.98|59.68|19
1731264290000|2024-11-10 18:44:50|59.99|59.69|60.01|59.71|60.02|59.72|59.98|59.68|16
1731264300000|2024-11-10 18:45:00|60|59.7|60|59.7|60.02|59.72|59.98|59.68|22
1731264310000|2024-11-10 18:45:10|60.01|59.71|60.04|59.74|60.06|59.76|60|59.7|13
1731264320000|2024-11-10 18:45:20|60.06|59.76|60.03|59.73|60.06|59.76|60.01|59.71|13
1731264330000|2024-11-10 18:45:30|60.02|59.72|60.07|59.77|60.07|59.77|60.01|59.71|11
1731264340000|2024-11-10 18:45:40|60.06|59.76|60.04|59.74|60.07|59.77|60.03|59.73|18
1731264350000|2024-11-10 18:45:50|60.05|59.75|60.02|59.72|60.07|59.77|60.02|59.72|11
1731264360000|2024-11-10 18:46:00|60.01|59.71|59.98|59.68|60.04|59.74|59.98|59.68|14
1731264370000|2024-11-10 18:46:10|59.99|59.69|59.99|59.69|59.99|59.69|59.97|59.67|13
1731264380000|2024-11-10 18:46:20|59.98|59.68|59.93|59.63|59.98|59.68|59.93|59.63|10
1731264390000|2024-11-10 18:46:30|59.92|59.62|59.92|59.62|59.94|59.64|59.92|59.62|9
1731264400000|2024-11-10 18:46:40|59.91|59.61|59.9|59.6|59.92|59.62|59.9|59.6|15
1731264410000|2024-11-10 18:46:50|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|14
1731264420000|2024-11-10 18:47:00|59.93|59.63|59.93|59.63|59.95|59.65|59.92|59.62|12
1731264430000|2024-11-10 18:47:10|59.94|59.64|59.85|59.55|59.94|59.64|59.85|59.55|16
1731264440000|2024-11-10 18:47:20|59.86|59.56|59.88|59.58|59.91|59.61|59.85|59.55|21
1731264450000|2024-11-10 18:47:30|59.89|59.59|59.94|59.64|59.94|59.64|59.87|59.57|21
1731264460000|2024-11-10 18:47:40|59.95|59.65|59.96|59.66|59.97|59.67|59.94|59.64|12
1731264470000|2024-11-10 18:47:50|59.97|59.67|59.95|59.65|59.97|59.67|59.94|59.64|9
1731264480000|2024-11-10 18:48:00|59.94|59.64|59.93|59.63|59.96|59.66|59.93|59.63|16
1731264490000|2024-11-10 18:48:10|59.94|59.64|59.95|59.65|59.97|59.67|59.94|59.64|18
1731264500000|2024-11-10 18:48:20|59.96|59.66|59.93|59.63|60|59.7|59.93|59.63|17
1731264510000|2024-11-10 18:48:30|59.94|59.64|59.91|59.61|59.94|59.64|59.91|59.61|8
1731264520000|2024-11-10 18:48:40|59.9|59.6|59.92|59.62|59.92|59.62|59.89|59.59|9
1731264530000|2024-11-10 18:48:50|59.93|59.63|59.92|59.62|59.95|59.65|59.92|59.62|9
1731264540000|2024-11-10 18:49:00|59.93|59.63|59.91|59.61|59.93|59.63|59.91|59.61|3
1731264550000|2024-11-10 18:49:10|59.92|59.62|59.84|59.54|59.92|59.62|59.81|59.51|18
1731264560000|2024-11-10 18:49:20|59.83|59.53|59.83|59.53|59.84|59.54|59.82|59.52|5
1731264570000|2024-11-10 18:49:30|59.82|59.52|59.84|59.54|59.85|59.55|59.82|59.52|11
1731264580000|2024-11-10 18:49:40|59.83|59.53|59.89|59.59|59.89|59.59|59.83|59.53|13
1731264590000|2024-11-10 18:49:50|59.93|59.63|59.97|59.67|59.97|59.67|59.91|59.61|11
1731264600000|2024-11-10 18:50:00|59.96|59.66|59.91|59.61|59.97|59.67|59.9|59.6|16
1731264610000|2024-11-10 18:50:10|59.9|59.6|59.91|59.61|59.92|59.62|59.9|59.6|20
1731264620000|2024-11-10 18:50:20|59.92|59.62|59.92|59.62|59.95|59.65|59.92|59.62|15
1731264630000|2024-11-10 18:50:30|59.93|59.63|59.93|59.63|59.96|59.66|59.92|59.62|15
1731264640000|2024-11-10 18:50:40|59.94|59.64|59.92|59.62|59.94|59.64|59.91|59.61|13
1731264650000|2024-11-10 18:50:50|59.93|59.63|59.87|59.57|59.93|59.63|59.87|59.57|14
1731264660000|2024-11-10 18:51:00|59.88|59.58|59.88|59.58|59.91|59.61|59.87|59.57|9
1731264670000|2024-11-10 18:51:10|59.89|59.59|59.94|59.64|59.94|59.64|59.89|59.59|10
1731264680000|2024-11-10 18:51:20|59.93|59.63|59.92|59.62|59.94|59.64|59.91|59.61|10
1731264690000|2024-11-10 18:51:30|59.91|59.61|59.92|59.62|59.93|59.63|59.91|59.61|14
1731264700000|2024-11-10 18:51:40|59.91|59.61|59.93|59.63|59.93|59.63|59.91|59.61|7
1731264710000|2024-11-10 18:51:50|59.92|59.62|59.92|59.62|59.93|59.63|59.91|59.61|9
1731264720000|2024-11-10 18:52:00|59.93|59.63|59.85|59.55|59.93|59.63|59.85|59.55|19
1731264730000|2024-11-10 18:52:10|59.84|59.54|59.77|59.47|59.84|59.54|59.77|59.47|11
1731264740000|2024-11-10 18:52:20|59.76|59.46|59.71|59.41|59.77|59.47|59.71|59.41|8
1731264750000|2024-11-10 18:52:30|59.72|59.42|59.76|59.46|59.77|59.47|59.71|59.41|22
1731264760000|2024-11-10 18:52:40|59.77|59.47|59.75|59.45|59.77|59.47|59.74|59.44|17
1731264770000|2024-11-10 18:52:50|59.73|59.43|59.68|59.38|59.73|59.43|59.67|59.37|11
1731264780000|2024-11-10 18:53:00|59.7|59.4|59.63|59.33|59.71|59.41|59.63|59.33|11
1731264790000|2024-11-10 18:53:10|59.62|59.32|59.63|59.33|59.64|59.34|59.61|59.31|16
1731264800000|2024-11-10 18:53:20|59.64|59.34|59.65|59.35|59.65|59.35|59.63|59.33|3
1731264810000|2024-11-10 18:53:30|59.64|59.34|59.63|59.33|59.64|59.34|59.63|59.33|2
1731264820000|2024-11-10 18:53:40|59.64|59.34|59.62|59.32|59.64|59.34|59.62|59.32|15
1731264830000|2024-11-10 18:53:50|59.61|59.31|59.58|59.28|59.63|59.33|59.58|59.28|12
1731264840000|2024-11-10 18:54:00|59.57|59.27|59.54|59.24|59.57|59.27|59.51|59.21|22
1731264850000|2024-11-10 18:54:10|59.53|59.23|59.53|59.23|59.54|59.24|59.51|59.21|15
1731264860000|2024-11-10 18:54:20|59.52|59.22|59.54|59.24|59.54|59.24|59.51|59.21|13
1731264870000|2024-11-10 18:54:30|59.53|59.23|59.52|59.22|59.53|59.23|59.48|59.18|17
1731264880000|2024-11-10 18:54:40|59.53|59.23|59.51|59.21|59.55|59.25|59.51|59.21|11
1731264890000|2024-11-10 18:54:50|59.52|59.22|59.51|59.21|59.53|59.23|59.5|59.2|15
1731264900000|2024-11-10 18:55:00|59.52|59.22|59.52|59.22|59.53|59.23|59.51|59.21|16
1731264910000|2024-11-10 18:55:10|59.53|59.23|59.52|59.22|59.54|59.24|59.51|59.21|12
1731264920000|2024-11-10 18:55:20|59.51|59.21|59.52|59.22|59.52|59.22|59.51|59.21|10
1731264930000|2024-11-10 18:55:30|59.53|59.23|59.53|59.23|59.56|59.26|59.52|59.22|12
1731264940000|2024-11-10 18:55:40|59.52|59.22|59.54|59.24|59.54|59.24|59.51|59.21|13
1731264950000|2024-11-10 18:55:50|59.53|59.23|59.51|59.21|59.54|59.24|59.51|59.21|13
1731264960000|2024-11-10 18:56:00|59.52|59.22|59.51|59.21|59.53|59.23|59.46|59.16|21
1731264970000|2024-11-10 18:56:10|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|19
1731264980000|2024-11-10 18:56:20|59.49|59.19|59.54|59.24|59.6|59.3|59.49|59.19|22
1731264990000|2024-11-10 18:56:30|59.52|59.22|59.46|59.16|59.52|59.22|59.44|59.14|21
1731265000000|2024-11-10 18:56:40|59.45|59.15|59.48|59.18|59.48|59.18|59.45|59.15|14
1731265010000|2024-11-10 18:56:50|59.49|59.19|59.47|59.17|59.51|59.21|59.47|59.17|16
1731265020000|2024-11-10 18:57:00|59.48|59.18|59.43|59.13|59.48|59.18|59.43|59.13|10
1731265030000|2024-11-10 18:57:10|59.45|59.15|59.39|59.09|59.45|59.15|59.39|59.09|7
1731265040000|2024-11-10 18:57:20|59.4|59.1|59.34|59.04|59.41|59.11|59.34|59.04|14
1731265050000|2024-11-10 18:57:30|59.35|59.05|59.44|59.14|59.45|59.15|59.35|59.05|10
1731265060000|2024-11-10 18:57:40|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|7
1731265070000|2024-11-10 18:57:50|59.44|59.14|59.46|59.16|59.48|59.18|59.44|59.14|15
1731265080000|2024-11-10 18:58:00|59.45|59.15|59.44|59.14|59.46|59.16|59.42|59.12|13
1731265090000|2024-11-10 18:58:10|59.46|59.16|59.44|59.14|59.46|59.16|59.42|59.12|12
1731265100000|2024-11-10 18:58:20|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|9
1731265110000|2024-11-10 18:58:30|59.41|59.11|59.43|59.13|59.44|59.14|59.41|59.11|9
1731265120000|2024-11-10 18:58:40|59.42|59.12|59.42|59.12|59.44|59.14|59.41|59.11|9
1731265130000|2024-11-10 18:58:50|59.41|59.11|59.34|59.04|59.41|59.11|59.34|59.04|9
1731265140000|2024-11-10 18:59:00|59.33|59.03|59.26|58.96|59.33|59.03|59.25|58.95|15
1731265150000|2024-11-10 18:59:10|59.24|58.94|59.27|58.97|59.27|58.97|59.21|58.91|16
1731265160000|2024-11-10 18:59:20|59.28|58.98|59.31|59.01|59.32|59.02|59.28|58.98|16
1731265170000|2024-11-10 18:59:30|59.32|59.02|59.3|59|59.33|59.03|59.25|58.95|13
1731265180000|2024-11-10 18:59:40|59.29|58.99|59.34|59.04|59.34|59.04|59.27|58.97|20
1731265190000|2024-11-10 18:59:50|59.33|59.03|59.39|59.09|59.39|59.09|59.33|59.03|11
1731265200000|2024-11-10 19:00:00|59.4|59.1|59.39|59.09|59.43|59.13|59.39|59.09|18
1731265210000|2024-11-10 19:00:10|59.4|59.1|59.33|59.03|59.4|59.1|59.33|59.03|11
1731265220000|2024-11-10 19:00:20|59.32|59.02|59.32|59.02|59.35|59.05|59.31|59.01|11
1731265230000|2024-11-10 19:00:30|59.33|59.03|59.32|59.02|59.35|59.05|59.31|59.01|15
1731265240000|2024-11-10 19:00:40|59.31|59.01|59.32|59.02|59.33|59.03|59.31|59.01|14
1731265250000|2024-11-10 19:00:50|59.33|59.03|59.32|59.02|59.34|59.04|59.32|59.02|4
1731265260000|2024-11-10 19:01:00|59.33|59.03|59.35|59.05|59.36|59.06|59.32|59.02|7
1731265270000|2024-11-10 19:01:10|59.34|59.04|59.34|59.04|59.36|59.06|59.34|59.04|7
1731265280000|2024-11-10 19:01:20|59.35|59.05|59.44|59.14|59.45|59.15|59.35|59.05|15
1731265290000|2024-11-10 19:01:30|59.45|59.15|59.52|59.22|59.52|59.22|59.45|59.15|10
1731265300000|2024-11-10 19:01:40|59.53|59.23|59.61|59.31|59.62|59.32|59.52|59.22|15
1731265310000|2024-11-10 19:01:50|59.6|59.3|59.63|59.33|59.66|59.36|59.59|59.29|17
1731265320000|2024-11-10 19:02:00|59.64|59.34|59.71|59.41|59.71|59.41|59.61|59.31|13
1731265330000|2024-11-10 19:02:10|59.7|59.4|59.74|59.44|59.74|59.44|59.68|59.38|21
1731265340000|2024-11-10 19:02:20|59.73|59.43|59.84|59.54|59.85|59.55|59.73|59.43|24
1731265350000|2024-11-10 19:02:30|59.83|59.53|59.92|59.62|59.92|59.62|59.82|59.52|11
1731265360000|2024-11-10 19:02:40|59.93|59.63|59.94|59.64|59.96|59.66|59.91|59.61|11
1731265370000|2024-11-10 19:02:50|59.93|59.63|59.96|59.66|59.96|59.66|59.93|59.63|12
1731265380000|2024-11-10 19:03:00|59.95|59.65|59.99|59.69|60|59.7|59.95|59.65|22
1731265390000|2024-11-10 19:03:10|59.98|59.68|60.02|59.72|60.02|59.72|59.97|59.67|9
1731265400000|2024-11-10 19:03:20|60.03|59.73|60.04|59.74|60.06|59.76|60.03|59.73|10
1731265410000|2024-11-10 19:03:30|60.05|59.75|59.96|59.66|60.05|59.75|59.93|59.63|20
1731265420000|2024-11-10 19:03:40|59.95|59.65|60.02|59.72|60.02|59.72|59.95|59.65|17
1731265430000|2024-11-10 19:03:50|60.05|59.75|60.11|59.81|60.13|59.83|60.05|59.75|14
1731265440000|2024-11-10 19:04:00|60.12|59.82|60.16|59.86|60.16|59.86|60.12|59.82|11
1731265450000|2024-11-10 19:04:10|60.15|59.85|60.18|59.88|60.23|59.93|60.15|59.85|15
1731265460000|2024-11-10 19:04:20|60.16|59.86|60.2|59.9|60.22|59.92|60.14|59.84|18
1731265470000|2024-11-10 19:04:30|60.21|59.91|60.24|59.94|60.28|59.98|60.21|59.91|20
1731265480000|2024-11-10 19:04:40|60.23|59.93|60.24|59.94|60.26|59.96|60.23|59.93|10
1731265490000|2024-11-10 19:04:50|60.23|59.93|60.23|59.93|60.24|59.94|60.21|59.91|9
1731265500000|2024-11-10 19:05:00|60.22|59.92|60.21|59.91|60.25|59.95|60.21|59.91|10
1731265510000|2024-11-10 19:05:10|60.15|59.85|60.16|59.86|60.16|59.86|60.13|59.83|12
1731265520000|2024-11-10 19:05:20|60.17|59.87|60.26|59.96|60.26|59.96|60.17|59.87|22
1731265530000|2024-11-10 19:05:30|60.24|59.94|60.12|59.82|60.25|59.95|60.12|59.82|14
1731265540000|2024-11-10 19:05:40|60.13|59.83|60.13|59.83|60.15|59.85|60.13|59.83|9
1731265550000|2024-11-10 19:05:50|60.14|59.84|60.14|59.84|60.17|59.87|60.14|59.84|17
1731265560000|2024-11-10 19:06:00|60.13|59.83|60.22|59.92|60.24|59.94|60.13|59.83|18
1731265570000|2024-11-10 19:06:10|60.21|59.91|60.12|59.82|60.21|59.91|60.11|59.81|12
1731265580000|2024-11-10 19:06:20|60.13|59.83|60.09|59.79|60.14|59.84|60.09|59.79|13
1731265590000|2024-11-10 19:06:30|60.1|59.8|60.15|59.85|60.15|59.85|60.08|59.78|17
1731265600000|2024-11-10 19:06:40|60.14|59.84|60.13|59.83|60.16|59.86|60.13|59.83|16
1731265610000|2024-11-10 19:06:50|60.12|59.82|60.12|59.82|60.13|59.83|60.12|59.82|3
1731265620000|2024-11-10 19:07:00|60.11|59.81|60.12|59.82|60.13|59.83|60.11|59.81|10
1731265630000|2024-11-10 19:07:10|60.13|59.83|60.04|59.74|60.13|59.83|60.01|59.71|17
1731265640000|2024-11-10 19:07:20|60.03|59.73|60.01|59.71|60.03|59.73|60|59.7|9
1731265650000|2024-11-10 19:07:30|60|59.7|60.04|59.74|60.04|59.74|60|59.7|10
1731265660000|2024-11-10 19:07:40|60.03|59.73|60.02|59.72|60.04|59.74|60.01|59.71|12
1731265670000|2024-11-10 19:07:50|60.03|59.73|60.02|59.72|60.03|59.73|60.02|59.72|4
1731265680000|2024-11-10 19:08:00|60.03|59.73|60.04|59.74|60.13|59.83|60.02|59.72|19
1731265690000|2024-11-10 19:08:10|60.05|59.75|60.05|59.75|60.05|59.75|60.03|59.73|12
1731265700000|2024-11-10 19:08:20|60.04|59.74|60.01|59.71|60.06|59.76|60.01|59.71|8
1731265710000|2024-11-10 19:08:30|60|59.7|60.05|59.75|60.06|59.76|60|59.7|16
1731265720000|2024-11-10 19:08:40|60.06|59.76|60.05|59.75|60.06|59.76|60.03|59.73|16
1731265730000|2024-11-10 19:08:50|60.03|59.73|60.09|59.79|60.09|59.79|60.03|59.73|11
1731265740000|2024-11-10 19:09:00|60.08|59.78|60.12|59.82|60.13|59.83|60.05|59.75|16
1731265750000|2024-11-10 19:09:10|60.13|59.83|60.13|59.83|60.15|59.85|60.12|59.82|19
1731265760000|2024-11-10 19:09:20|60.12|59.82|60.04|59.74|60.13|59.83|60.04|59.74|12
1731265770000|2024-11-10 19:09:30|60.03|59.73|60.05|59.75|60.06|59.76|60.02|59.72|19
1731265780000|2024-11-10 19:09:40|60.04|59.74|60.02|59.72|60.05|59.75|60.01|59.71|17
1731265790000|2024-11-10 19:09:50|60.01|59.71|60.05|59.75|60.05|59.75|60.01|59.71|7
1731265800000|2024-11-10 19:10:00|60.04|59.74|60.06|59.76|60.06|59.76|60.03|59.73|11
1731265810000|2024-11-10 19:10:10|60.05|59.75|60.04|59.74|60.06|59.76|60.02|59.72|16
1731265820000|2024-11-10 19:10:20|60.03|59.73|60.04|59.74|60.05|59.75|60.03|59.73|14
1731265830000|2024-11-10 19:10:30|60.05|59.75|60.02|59.72|60.05|59.75|60.01|59.71|8
1731265840000|2024-11-10 19:10:40|60.03|59.73|60.02|59.72|60.03|59.73|60.01|59.71|4
1731265850000|2024-11-10 19:10:50|60.04|59.74|60.02|59.72|60.05|59.75|60.01|59.71|24
1731265860000|2024-11-10 19:11:00|60.03|59.73|60.03|59.73|60.04|59.74|60.02|59.72|17
1731265870000|2024-11-10 19:11:10|60.04|59.74|59.98|59.68|60.06|59.76|59.98|59.68|11
1731265880000|2024-11-10 19:11:20|59.97|59.67|59.95|59.65|59.97|59.67|59.94|59.64|15
1731265890000|2024-11-10 19:11:30|59.96|59.66|59.84|59.54|59.96|59.66|59.83|59.53|22
1731265900000|2024-11-10 19:11:40|59.83|59.53|59.83|59.53|59.83|59.53|59.76|59.46|16
1731265910000|2024-11-10 19:11:50|59.84|59.54|59.83|59.53|59.84|59.54|59.82|59.52|14
1731265920000|2024-11-10 19:12:00|59.82|59.52|59.94|59.64|59.94|59.64|59.81|59.51|20
1731265930000|2024-11-10 19:12:10|59.95|59.65|59.94|59.64|59.96|59.66|59.93|59.63|14
1731265940000|2024-11-10 19:12:20|59.93|59.63|59.86|59.56|59.94|59.64|59.85|59.55|16
1731265950000|2024-11-10 19:12:30|59.85|59.55|59.87|59.57|59.88|59.58|59.84|59.54|15
1731265960000|2024-11-10 19:12:40|59.86|59.56|59.86|59.56|59.87|59.57|59.85|59.55|11
1731265970000|2024-11-10 19:12:50|59.87|59.57|59.88|59.58|59.88|59.58|59.87|59.57|2
1731265980000|2024-11-10 19:13:00|59.87|59.57|59.83|59.53|59.87|59.57|59.82|59.52|13
1731265990000|2024-11-10 19:13:10|59.82|59.52|59.74|59.44|59.82|59.52|59.74|59.44|11
1731266000000|2024-11-10 19:13:20|59.75|59.45|59.73|59.43|59.75|59.45|59.71|59.41|12
1731266010000|2024-11-10 19:13:30|59.74|59.44|59.73|59.43|59.74|59.44|59.71|59.41|10
1731266020000|2024-11-10 19:13:40|59.74|59.44|59.76|59.46|59.79|59.49|59.74|59.44|16
1731266030000|2024-11-10 19:13:50|59.75|59.45|59.73|59.43|59.75|59.45|59.72|59.42|14
1731266040000|2024-11-10 19:14:00|59.74|59.44|59.71|59.41|59.75|59.45|59.71|59.41|13
1731266050000|2024-11-10 19:14:10|59.72|59.42|59.71|59.41|59.73|59.43|59.69|59.39|10
1731266060000|2024-11-10 19:14:20|59.72|59.42|59.73|59.43|59.74|59.44|59.7|59.4|11
1731266070000|2024-11-10 19:14:30|59.75|59.45|59.75|59.45|59.75|59.45|59.73|59.43|8
1731266080000|2024-11-10 19:14:40|59.76|59.46|59.8|59.5|59.81|59.51|59.76|59.46|11
1731266090000|2024-11-10 19:14:50|59.81|59.51|59.81|59.51|59.82|59.52|59.79|59.49|16
1731266100000|2024-11-10 19:15:00|59.8|59.5|59.78|59.48|59.82|59.52|59.77|59.47|11
1731266110000|2024-11-10 19:15:10|59.79|59.49|59.81|59.51|59.81|59.51|59.79|59.49|13
1731266120000|2024-11-10 19:15:20|59.8|59.5|59.72|59.42|59.8|59.5|59.68|59.38|17
1731266130000|2024-11-10 19:15:30|59.73|59.43|59.72|59.42|59.73|59.43|59.71|59.41|6
1731266140000|2024-11-10 19:15:40|59.71|59.41|59.72|59.42|59.72|59.42|59.71|59.41|6
1731266150000|2024-11-10 19:15:50|59.71|59.41|59.67|59.37|59.72|59.42|59.67|59.37|15
1731266160000|2024-11-10 19:16:00|59.65|59.35|59.62|59.32|59.66|59.36|59.61|59.31|17
1731266170000|2024-11-10 19:16:10|59.61|59.31|59.54|59.24|59.61|59.31|59.54|59.24|14
1731266180000|2024-11-10 19:16:20|59.55|59.25|59.52|59.22|59.55|59.25|59.51|59.21|10
1731266190000|2024-11-10 19:16:30|59.53|59.23|59.54|59.24|59.58|59.28|59.51|59.21|19
1731266200000|2024-11-10 19:16:40|59.55|59.25|59.52|59.22|59.56|59.26|59.51|59.21|12
1731266210000|2024-11-10 19:16:50|59.53|59.23|59.51|59.21|59.53|59.23|59.51|59.21|11
1731266220000|2024-11-10 19:17:00|59.52|59.22|59.44|59.14|59.52|59.22|59.43|59.13|13
1731266230000|2024-11-10 19:17:10|59.43|59.13|59.42|59.12|59.43|59.13|59.42|59.12|6
1731266240000|2024-11-10 19:17:20|59.43|59.13|59.39|59.09|59.47|59.17|59.39|59.09|14
1731266250000|2024-11-10 19:17:30|59.4|59.1|59.43|59.13|59.43|59.13|59.39|59.09|8
1731266260000|2024-11-10 19:17:40|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|4
1731266270000|2024-11-10 19:17:50|59.42|59.12|59.41|59.11|59.43|59.13|59.4|59.1|12
1731266280000|2024-11-10 19:18:00|59.42|59.12|59.46|59.16|59.47|59.17|59.42|59.12|13
1731266290000|2024-11-10 19:18:10|59.45|59.15|59.47|59.17|59.47|59.17|59.44|59.14|9
1731266300000|2024-11-10 19:18:20|59.49|59.19|59.51|59.21|59.54|59.24|59.49|59.19|15
1731266310000|2024-11-10 19:18:30|59.5|59.2|59.49|59.19|59.52|59.22|59.49|59.19|9
1731266320000|2024-11-10 19:18:40|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|10
1731266330000|2024-11-10 19:18:50|59.43|59.13|59.43|59.13|59.44|59.14|59.42|59.12|15
1731266340000|2024-11-10 19:19:00|59.42|59.12|59.44|59.14|59.44|59.14|59.41|59.11|13
1731266350000|2024-11-10 19:19:10|59.45|59.15|59.47|59.17|59.47|59.17|59.45|59.15|3
1731266360000|2024-11-10 19:19:20|59.48|59.18|59.51|59.21|59.53|59.23|59.48|59.18|16
1731266370000|2024-11-10 19:19:30|59.5|59.2|59.48|59.18|59.52|59.22|59.48|59.18|12
1731266380000|2024-11-10 19:19:40|59.51|59.21|59.52|59.22|59.56|59.26|59.51|59.21|12
1731266390000|2024-11-10 19:19:50|59.53|59.23|59.49|59.19|59.54|59.24|59.48|59.18|14
1731266400000|2024-11-10 19:20:00|59.5|59.2|59.59|59.29|59.59|59.29|59.48|59.18|17
1731266410000|2024-11-10 19:20:10|59.6|59.3|59.72|59.42|59.72|59.42|59.6|59.3|18
1731266420000|2024-11-10 19:20:20|59.73|59.43|59.68|59.38|59.74|59.44|59.67|59.37|16
1731266430000|2024-11-10 19:20:30|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|10
1731266440000|2024-11-10 19:20:40|59.65|59.35|59.63|59.33|59.65|59.35|59.58|59.28|14
1731266450000|2024-11-10 19:20:50|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|12
1731266460000|2024-11-10 19:21:00|59.64|59.34|59.63|59.33|59.64|59.34|59.62|59.32|10
1731266470000|2024-11-10 19:21:10|59.64|59.34|59.62|59.32|59.64|59.34|59.61|59.31|13
1731266480000|2024-11-10 19:21:20|59.61|59.31|59.6|59.3|59.62|59.32|59.6|59.3|8
1731266490000|2024-11-10 19:21:30|59.61|59.31|59.62|59.32|59.63|59.33|59.6|59.3|13
1731266500000|2024-11-10 19:21:40|59.61|59.31|59.58|59.28|59.62|59.32|59.57|59.27|7
1731266510000|2024-11-10 19:21:50|59.59|59.29|59.54|59.24|59.59|59.29|59.54|59.24|12
1731266520000|2024-11-10 19:22:00|59.55|59.25|59.62|59.32|59.62|59.32|59.54|59.24|15
1731266530000|2024-11-10 19:22:10|59.63|59.33|59.65|59.35|59.66|59.36|59.63|59.33|11
1731266540000|2024-11-10 19:22:20|59.64|59.34|59.56|59.26|59.64|59.34|59.52|59.22|16
1731266550000|2024-11-10 19:22:30|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|12
1731266560000|2024-11-10 19:22:40|59.55|59.25|59.5|59.2|59.56|59.26|59.5|59.2|14
1731266570000|2024-11-10 19:22:50|59.49|59.19|59.45|59.15|59.49|59.19|59.43|59.13|11
1731266580000|2024-11-10 19:23:00|59.44|59.14|59.54|59.24|59.54|59.24|59.44|59.14|15
1731266590000|2024-11-10 19:23:10|59.55|59.25|59.56|59.26|59.56|59.26|59.55|59.25|12
1731266600000|2024-11-10 19:23:20|59.55|59.25|59.57|59.27|59.61|59.31|59.55|59.25|18
1731266610000|2024-11-10 19:23:30|59.56|59.26|59.56|59.26|59.58|59.28|59.54|59.24|13
1731266620000|2024-11-10 19:23:40|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|15
1731266630000|2024-11-10 19:23:50|59.56|59.26|59.56|59.26|59.57|59.27|59.55|59.25|7
1731266640000|2024-11-10 19:24:00|59.55|59.25|59.56|59.26|59.57|59.27|59.55|59.25|14
1731266650000|2024-11-10 19:24:10|59.57|59.27|59.58|59.28|59.59|59.29|59.56|59.26|8
1731266660000|2024-11-10 19:24:20|59.57|59.27|59.59|59.29|59.59|59.29|59.55|59.25|13
1731266670000|2024-11-10 19:24:30|59.58|59.28|59.76|59.46|59.77|59.47|59.58|59.28|16
1731266680000|2024-11-10 19:24:40|59.75|59.45|59.72|59.42|59.76|59.46|59.66|59.36|22
1731266690000|2024-11-10 19:24:50|59.71|59.41|59.63|59.33|59.72|59.42|59.63|59.33|15
1731266700000|2024-11-10 19:25:00|59.61|59.31|59.64|59.34|59.66|59.36|59.61|59.31|11
1731266710000|2024-11-10 19:25:10|59.63|59.33|59.62|59.32|59.63|59.33|59.61|59.31|8
1731266720000|2024-11-10 19:25:20|59.61|59.31|59.64|59.34|59.64|59.34|59.61|59.31|13
1731266730000|2024-11-10 19:25:30|59.63|59.33|59.64|59.34|59.65|59.35|59.62|59.32|12
1731266740000|2024-11-10 19:25:40|59.65|59.35|59.66|59.36|59.67|59.37|59.63|59.33|11
1731266750000|2024-11-10 19:25:50|59.71|59.41|59.72|59.42|59.73|59.43|59.67|59.37|17
1731266760000|2024-11-10 19:26:00|59.73|59.43|59.64|59.34|59.73|59.43|59.63|59.33|17
1731266770000|2024-11-10 19:26:10|59.62|59.32|59.62|59.32|59.63|59.33|59.61|59.31|14
1731266780000|2024-11-10 19:26:20|59.63|59.33|59.64|59.34|59.65|59.35|59.61|59.31|10
1731266790000|2024-11-10 19:26:30|59.63|59.33|59.62|59.32|59.66|59.36|59.62|59.32|10
1731266800000|2024-11-10 19:26:40|59.63|59.33|59.61|59.31|59.63|59.33|59.56|59.26|17
1731266810000|2024-11-10 19:26:50|59.62|59.32|59.65|59.35|59.65|59.35|59.62|59.32|8
1731266820000|2024-11-10 19:27:00|59.66|59.36|59.68|59.38|59.7|59.4|59.65|59.35|9
1731266830000|2024-11-10 19:27:10|59.67|59.37|59.66|59.36|59.68|59.38|59.65|59.35|7
1731266840000|2024-11-10 19:27:20|59.65|59.35|59.63|59.33|59.68|59.38|59.62|59.32|16
1731266850000|2024-11-10 19:27:30|59.64|59.34|59.69|59.39|59.69|59.39|59.64|59.34|8
1731266860000|2024-11-10 19:27:40|59.71|59.41|59.84|59.54|59.86|59.56|59.71|59.41|17
1731266870000|2024-11-10 19:27:50|59.83|59.53|59.85|59.55|59.88|59.58|59.82|59.52|13
1731266880000|2024-11-10 19:28:00|59.84|59.54|59.86|59.56|59.87|59.57|59.83|59.53|10
1731266890000|2024-11-10 19:28:10|59.87|59.57|59.91|59.61|59.93|59.63|59.86|59.56|16
1731266900000|2024-11-10 19:28:20|59.92|59.62|59.88|59.58|59.93|59.63|59.87|59.57|14
1731266910000|2024-11-10 19:28:30|59.87|59.57|59.85|59.55|59.88|59.58|59.84|59.54|16
1731266920000|2024-11-10 19:28:40|59.86|59.56|59.87|59.57|59.88|59.58|59.86|59.56|6
1731266930000|2024-11-10 19:28:50|59.86|59.56|59.94|59.64|59.95|59.65|59.86|59.56|14
1731266940000|2024-11-10 19:29:00|59.95|59.65|59.95|59.65|59.96|59.66|59.94|59.64|10
1731266950000|2024-11-10 19:29:10|59.94|59.64|59.84|59.54|59.94|59.64|59.84|59.54|22
1731266960000|2024-11-10 19:29:20|59.85|59.55|59.86|59.56|59.88|59.58|59.84|59.54|7
1731266970000|2024-11-10 19:29:30|59.85|59.55|59.85|59.55|59.86|59.56|59.84|59.54|13
1731266980000|2024-11-10 19:29:40|59.84|59.54|59.85|59.55|59.85|59.55|59.84|59.54|4
1731266990000|2024-11-10 19:29:50|59.86|59.56|59.85|59.55|59.86|59.56|59.85|59.55|2
1731267000000|2024-11-10 19:30:00|59.86|59.56|59.85|59.55|59.87|59.57|59.84|59.54|10
1731267010000|2024-11-10 19:30:10|59.86|59.56|59.89|59.59|59.94|59.64|59.85|59.55|10
1731267020000|2024-11-10 19:30:20|59.88|59.58|59.95|59.65|59.95|59.65|59.88|59.58|13
1731267030000|2024-11-10 19:30:30|59.96|59.66|60.03|59.73|60.04|59.74|59.96|59.66|8
1731267040000|2024-11-10 19:30:40|60.04|59.74|60.04|59.74|60.04|59.74|60.03|59.73|7
1731267050000|2024-11-10 19:30:50|60.03|59.73|60.04|59.74|60.05|59.75|60.02|59.72|9
1731267060000|2024-11-10 19:31:00|60.05|59.75|60.07|59.77|60.09|59.79|60.05|59.75|7
1731267070000|2024-11-10 19:31:10|60.11|59.81|60.14|59.84|60.15|59.85|60.11|59.81|10
1731267080000|2024-11-10 19:31:20|60.13|59.83|60.14|59.84|60.14|59.84|60.1|59.8|11
1731267090000|2024-11-10 19:31:30|60.15|59.85|60.16|59.86|60.18|59.88|60.15|59.85|6
1731267100000|2024-11-10 19:31:40|60.15|59.85|60.16|59.86|60.17|59.87|60.15|59.85|4
1731267110000|2024-11-10 19:31:50|60.17|59.87|60.12|59.82|60.17|59.87|60.12|59.82|6
1731267120000|2024-11-10 19:32:00|60.13|59.83|60.18|59.88|60.18|59.88|60.13|59.83|8
1731267130000|2024-11-10 19:32:10|60.19|59.89|60.24|59.94|60.24|59.94|60.16|59.86|10
1731267140000|2024-11-10 19:32:20|60.25|59.95|60.23|59.93|60.25|59.95|60.22|59.92|6
1731267150000|2024-11-10 19:32:30|60.22|59.92|60.22|59.92|60.23|59.93|60.2|59.9|6
1731267160000|2024-11-10 19:32:40|60.24|59.94|60.22|59.92|60.25|59.95|60.22|59.92|5
1731267170000|2024-11-10 19:32:50|60.23|59.93|60.23|59.93|60.23|59.93|60.22|59.92|7
1731267180000|2024-11-10 19:33:00|60.24|59.94|60.22|59.92|60.26|59.96|60.22|59.92|9
1731267190000|2024-11-10 19:33:10|60.23|59.93|60.23|59.93|60.24|59.94|60.23|59.93|7
1731267200000|2024-11-10 19:33:20|60.24|59.94|60.26|59.96|60.27|59.97|60.24|59.94|7
1731267210000|2024-11-10 19:33:30|60.25|59.95|60.24|59.94|60.25|59.95|60.23|59.93|8
1731267220000|2024-11-10 19:33:40|60.25|59.95|60.26|59.96|60.26|59.96|60.24|59.94|4
1731267230000|2024-11-10 19:33:50|60.25|59.95|60.13|59.83|60.25|59.95|60.13|59.83|7
1731267240000|2024-11-10 19:34:00|60.14|59.84|60.13|59.83|60.14|59.84|60.13|59.83|4
1731267250000|2024-11-10 19:34:10|60.12|59.82|60.09|59.79|60.12|59.82|60.09|59.79|8
1731267260000|2024-11-10 19:34:20|60.1|59.8|60.05|59.75|60.1|59.8|60.05|59.75|14
1731267270000|2024-11-10 19:34:30|60.04|59.74|60.01|59.71|60.04|59.74|60.01|59.71|10
1731267280000|2024-11-10 19:34:40|60.02|59.72|60.05|59.75|60.06|59.76|60.02|59.72|10
1731267290000|2024-11-10 19:34:50|60.04|59.74|60.15|59.85|60.15|59.85|60.04|59.74|12
1731267300000|2024-11-10 19:35:00|60.16|59.86|60.13|59.83|60.16|59.86|60.13|59.83|8
1731267310000|2024-11-10 19:35:10|60.12|59.82|60.09|59.79|60.12|59.82|60.08|59.78|7
1731267320000|2024-11-10 19:35:20|60.1|59.8|60.12|59.82|60.13|59.83|60.09|59.79|12
1731267330000|2024-11-10 19:35:30|60.13|59.83|60.13|59.83|60.13|59.83|60.12|59.82|3
1731267340000|2024-11-10 19:35:40|60.12|59.82|60.02|59.72|60.12|59.82|60|59.7|18
1731267350000|2024-11-10 19:35:50|60.03|59.73|59.93|59.63|60.05|59.75|59.92|59.62|12
1731267360000|2024-11-10 19:36:00|59.95|59.65|59.84|59.54|59.96|59.66|59.79|59.49|22
1731267370000|2024-11-10 19:36:10|59.85|59.55|59.91|59.61|59.92|59.62|59.83|59.53|17
1731267380000|2024-11-10 19:36:20|59.92|59.62|60.04|59.74|60.04|59.74|59.92|59.62|14
1731267390000|2024-11-10 19:36:30|60.03|59.73|60.05|59.75|60.09|59.79|60.02|59.72|17
1731267400000|2024-11-10 19:36:40|60.04|59.74|60.1|59.8|60.1|59.8|60.04|59.74|10
1731267410000|2024-11-10 19:36:50|60.09|59.79|60.03|59.73|60.1|59.8|60.03|59.73|10
1731267420000|2024-11-10 19:37:00|60.04|59.74|60.02|59.72|60.05|59.75|60.02|59.72|11
1731267430000|2024-11-10 19:37:10|60.03|59.73|60.05|59.75|60.06|59.76|60.02|59.72|13
1731267440000|2024-11-10 19:37:20|60.04|59.74|60.14|59.84|60.15|59.85|60.04|59.74|19
1731267450000|2024-11-10 19:37:30|60.15|59.85|60.14|59.84|60.15|59.85|60.06|59.76|15
1731267460000|2024-11-10 19:37:40|60.15|59.85|60.22|59.92|60.24|59.94|60.15|59.85|16
1731267470000|2024-11-10 19:37:50|60.23|59.93|60.34|60.04|60.34|60.04|60.23|59.93|16
1731267480000|2024-11-10 19:38:00|60.35|60.05|60.29|59.99|60.35|60.05|60.28|59.98|17
1731267490000|2024-11-10 19:38:10|60.3|60|60.29|59.99|60.33|60.03|60.28|59.98|17
1731267500000|2024-11-10 19:38:20|60.28|59.98|60.33|60.03|60.33|60.03|60.28|59.98|10
1731267510000|2024-11-10 19:38:30|60.34|60.04|60.43|60.13|60.43|60.13|60.34|60.04|10
1731267520000|2024-11-10 19:38:40|60.42|60.12|60.37|60.07|60.43|60.13|60.35|60.05|10
1731267530000|2024-11-10 19:38:50|60.38|60.08|60.37|60.07|60.38|60.08|60.36|60.06|13
1731267540000|2024-11-10 19:39:00|60.38|60.08|60.32|60.02|60.38|60.08|60.31|60.01|9
1731267550000|2024-11-10 19:39:10|60.31|60.01|60.26|59.96|60.32|60.02|60.25|59.95|11
1731267560000|2024-11-10 19:39:20|60.27|59.97|60.23|59.93|60.3|60|60.2|59.9|16
1731267570000|2024-11-10 19:39:30|60.24|59.94|60.19|59.89|60.26|59.96|60.19|59.89|10
1731267580000|2024-11-10 19:39:40|60.18|59.88|60.19|59.89|60.22|59.92|60.18|59.88|13
1731267590000|2024-11-10 19:39:50|60.2|59.9|60.15|59.85|60.22|59.92|60.15|59.85|13
1731267600000|2024-11-10 19:40:00|60.16|59.86|60.18|59.88|60.22|59.92|60.16|59.86|10
1731267610000|2024-11-10 19:40:10|60.17|59.87|60.18|59.88|60.2|59.9|60.16|59.86|19
1731267620000|2024-11-10 19:40:20|60.19|59.89|60.21|59.91|60.23|59.93|60.18|59.88|20
1731267630000|2024-11-10 19:40:30|60.22|59.92|60.24|59.94|60.26|59.96|60.19|59.89|12
1731267640000|2024-11-10 19:40:40|60.22|59.92|60.28|59.98|60.28|59.98|60.22|59.92|11
1731267650000|2024-11-10 19:40:50|60.29|59.99|60.36|60.06|60.36|60.06|60.29|59.99|9
1731267660000|2024-11-10 19:41:00|60.35|60.05|60.33|60.03|60.35|60.05|60.3|60|17
1731267670000|2024-11-10 19:41:10|60.32|60.02|60.24|59.94|60.33|60.03|60.23|59.93|16
1731267680000|2024-11-10 19:41:20|60.23|59.93|60.24|59.94|60.25|59.95|60.23|59.93|6
1731267690000|2024-11-10 19:41:30|60.22|59.92|60.32|60.02|60.32|60.02|60.22|59.92|16
1731267700000|2024-11-10 19:41:40|60.33|60.03|60.34|60.04|60.35|60.05|60.31|60.01|12
1731267710000|2024-11-10 19:41:50|60.33|60.03|60.35|60.05|60.35|60.05|60.32|60.02|9
1731267720000|2024-11-10 19:42:00|60.34|60.04|60.41|60.11|60.41|60.11|60.34|60.04|12
1731267730000|2024-11-10 19:42:10|60.42|60.12|60.37|60.07|60.43|60.13|60.37|60.07|18
1731267740000|2024-11-10 19:42:20|60.38|60.08|60.34|60.04|60.42|60.12|60.34|60.04|18
1731267750000|2024-11-10 19:42:30|60.35|60.05|60.47|60.17|60.47|60.17|60.34|60.04|13
1731267760000|2024-11-10 19:42:40|60.48|60.18|60.37|60.07|60.49|60.19|60.37|60.07|22
1731267770000|2024-11-10 19:42:50|60.36|60.06|60.28|59.98|60.36|60.06|60.28|59.98|16
1731267780000|2024-11-10 19:43:00|60.29|59.99|60.22|59.92|60.34|60.04|60.22|59.92|14
1731267790000|2024-11-10 19:43:10|60.21|59.91|60.19|59.89|60.23|59.93|60.19|59.89|19
1731267800000|2024-11-10 19:43:20|60.18|59.88|60.25|59.95|60.25|59.95|60.17|59.87|18
1731267810000|2024-11-10 19:43:30|60.24|59.94|60.27|59.97|60.27|59.97|60.24|59.94|7
1731267820000|2024-11-10 19:43:40|60.26|59.96|60.23|59.93|60.27|59.97|60.22|59.92|15
1731267830000|2024-11-10 19:43:50|60.22|59.92|60.11|59.81|60.22|59.92|60.11|59.81|15
1731267840000|2024-11-10 19:44:00|60.1|59.8|60.12|59.82|60.13|59.83|60.1|59.8|8
1731267850000|2024-11-10 19:44:10|60.11|59.81|60.11|59.81|60.16|59.86|60.1|59.8|19
1731267860000|2024-11-10 19:44:20|60.12|59.82|60.17|59.87|60.17|59.87|60.11|59.81|11
1731267870000|2024-11-10 19:44:30|60.18|59.88|60.2|59.9|60.25|59.95|60.18|59.88|20
1731267880000|2024-11-10 19:44:40|60.21|59.91|60.04|59.74|60.23|59.93|60.04|59.74|30
1731267890000|2024-11-10 19:44:50|60.05|59.75|60.04|59.74|60.06|59.76|59.99|59.69|18
1731267900000|2024-11-10 19:45:00|60.05|59.75|59.96|59.66|60.09|59.79|59.96|59.66|19
1731267910000|2024-11-10 19:45:10|59.95|59.65|59.81|59.51|59.95|59.65|59.81|59.51|22
1731267920000|2024-11-10 19:45:20|59.82|59.52|59.76|59.46|59.85|59.55|59.76|59.46|23
1731267930000|2024-11-10 19:45:30|59.74|59.44|59.76|59.46|59.78|59.48|59.69|59.39|17
1731267940000|2024-11-10 19:45:40|59.77|59.47|59.79|59.49|59.8|59.5|59.74|59.44|25
1731267950000|2024-11-10 19:45:50|59.78|59.48|59.58|59.28|59.78|59.48|59.58|59.28|25
1731267960000|2024-11-10 19:46:00|59.61|59.31|59.53|59.23|59.61|59.31|59.52|59.22|23
1731267970000|2024-11-10 19:46:10|59.54|59.24|59.42|59.12|59.59|59.29|59.42|59.12|28
1731267980000|2024-11-10 19:46:20|59.43|59.13|59.53|59.23|59.56|59.26|59.43|59.13|24
1731267990000|2024-11-10 19:46:30|59.52|59.22|59.53|59.23|59.55|59.25|59.44|59.14|18
1731268000000|2024-11-10 19:46:40|59.56|59.26|59.57|59.27|59.63|59.33|59.56|59.26|18
1731268010000|2024-11-10 19:46:50|59.56|59.26|59.56|59.26|59.56|59.26|59.52|59.22|14
1731268020000|2024-11-10 19:47:00|59.55|59.25|59.43|59.13|59.55|59.25|59.42|59.12|21
1731268030000|2024-11-10 19:47:10|59.44|59.14|59.65|59.35|59.67|59.37|59.44|59.14|24
1731268040000|2024-11-10 19:47:20|59.63|59.33|59.42|59.12|59.63|59.33|59.39|59.09|22
1731268050000|2024-11-10 19:47:30|59.4|59.1|59.24|58.94|59.42|59.12|59.24|58.94|25
1731268060000|2024-11-10 19:47:40|59.25|58.95|59.2|58.9|59.28|58.98|59.2|58.9|16
1731268070000|2024-11-10 19:47:50|59.19|58.89|58.96|58.66|59.19|58.89|58.96|58.66|26
1731268080000|2024-11-10 19:48:00|58.97|58.67|59.11|58.81|59.11|58.81|58.97|58.67|28
1731268090000|2024-11-10 19:48:10|59.12|58.82|58.85|58.55|59.12|58.82|58.82|58.52|30
1731268100000|2024-11-10 19:48:20|58.86|58.56|58.99|58.69|58.99|58.69|58.82|58.52|31
1731268110000|2024-11-10 19:48:30|58.96|58.66|59.01|58.71|59.03|58.73|58.95|58.65|26
1731268120000|2024-11-10 19:48:40|59.02|58.72|58.97|58.67|59.08|58.78|58.97|58.67|27
1731268130000|2024-11-10 19:48:50|58.96|58.66|59.03|58.73|59.04|58.74|58.95|58.65|18
1731268140000|2024-11-10 19:49:00|59.02|58.72|59.27|58.97|59.32|59.02|59|58.7|25
1731268150000|2024-11-10 19:49:10|59.29|58.99|59.37|59.07|59.43|59.13|59.29|58.99|18
1731268160000|2024-11-10 19:49:20|59.38|59.08|59.44|59.14|59.47|59.17|59.38|59.08|18
1731268170000|2024-11-10 19:49:30|59.43|59.13|59.51|59.21|59.51|59.21|59.37|59.07|17
1731268180000|2024-11-10 19:49:40|59.52|59.22|59.58|59.28|59.59|59.29|59.52|59.22|19
1731268190000|2024-11-10 19:49:50|59.57|59.27|59.45|59.15|59.57|59.27|59.45|59.15|18
1731268200000|2024-11-10 19:50:00|59.44|59.14|59.34|59.04|59.44|59.14|59.32|59.02|21
1731268210000|2024-11-10 19:50:10|59.35|59.05|59.26|58.96|59.35|59.05|59.24|58.94|19
1731268220000|2024-11-10 19:50:20|59.27|58.97|59.33|59.03|59.33|59.03|59.25|58.95|13
1731268230000|2024-11-10 19:50:30|59.34|59.04|59.33|59.03|59.34|59.04|59.27|58.97|20
1731268240000|2024-11-10 19:50:40|59.34|59.04|59.29|58.99|59.37|59.07|59.29|58.99|15
1731268250000|2024-11-10 19:50:50|59.31|59.01|59.33|59.03|59.33|59.03|59.26|58.96|14
1731268260000|2024-11-10 19:51:00|59.31|59.01|59.27|58.97|59.33|59.03|59.27|58.97|16
1731268270000|2024-11-10 19:51:10|59.26|58.96|59.16|58.86|59.27|58.97|59.16|58.86|17
1731268280000|2024-11-10 19:51:20|59.17|58.87|59.18|58.88|59.19|58.89|59.15|58.85|18
1731268290000|2024-11-10 19:51:30|59.17|58.87|59.29|58.99|59.29|58.99|59.15|58.85|19
1731268300000|2024-11-10 19:51:40|59.28|58.98|59.3|59|59.33|59.03|59.26|58.96|23
1731268310000|2024-11-10 19:51:50|59.32|59.02|59.43|59.13|59.43|59.13|59.29|58.99|23
1731268320000|2024-11-10 19:52:00|59.44|59.14|59.35|59.05|59.44|59.14|59.34|59.04|18
1731268330000|2024-11-10 19:52:10|59.34|59.04|59.32|59.02|59.34|59.04|59.29|58.99|12
1731268340000|2024-11-10 19:52:20|59.31|59.01|59.22|58.92|59.31|59.01|59.2|58.9|22
1731268350000|2024-11-10 19:52:30|59.21|58.91|59.19|58.89|59.27|58.97|59.19|58.89|16
1731268360000|2024-11-10 19:52:40|59.2|58.9|59.18|58.88|59.26|58.96|59.15|58.85|22
1731268370000|2024-11-10 19:52:50|59.17|58.87|59.23|58.93|59.23|58.93|59.14|58.84|12
1731268380000|2024-11-10 19:53:00|59.22|58.92|59.4|59.1|59.47|59.17|59.21|58.91|26
1731268390000|2024-11-10 19:53:10|59.37|59.07|59.49|59.19|59.5|59.2|59.37|59.07|20
1731268400000|2024-11-10 19:53:20|59.5|59.2|59.59|59.29|59.59|59.29|59.5|59.2|16
1731268410000|2024-11-10 19:53:30|59.6|59.3|59.59|59.29|59.61|59.31|59.57|59.27|14
1731268420000|2024-11-10 19:53:40|59.6|59.3|59.76|59.46|59.76|59.46|59.57|59.27|21
1731268430000|2024-11-10 19:53:50|59.77|59.47|59.66|59.36|59.77|59.47|59.66|59.36|12
1731268440000|2024-11-10 19:54:00|59.65|59.35|59.6|59.3|59.66|59.36|59.59|59.29|22
1731268450000|2024-11-10 19:54:10|59.61|59.31|59.55|59.25|59.62|59.32|59.52|59.22|21
1731268460000|2024-11-10 19:54:20|59.56|59.26|59.58|59.28|59.61|59.31|59.53|59.23|20
1731268470000|2024-11-10 19:54:30|59.56|59.26|59.49|59.19|59.58|59.28|59.49|59.19|17
1731268480000|2024-11-10 19:54:40|59.5|59.2|59.51|59.21|59.54|59.24|59.49|59.19|14
1731268490000|2024-11-10 19:54:50|59.5|59.2|59.47|59.17|59.5|59.2|59.45|59.15|15
1731268500000|2024-11-10 19:55:00|59.46|59.16|59.6|59.3|59.6|59.3|59.46|59.16|20
1731268510000|2024-11-10 19:55:10|59.61|59.31|59.7|59.4|59.71|59.41|59.6|59.3|16
1731268520000|2024-11-10 19:55:20|59.71|59.41|59.65|59.35|59.73|59.43|59.65|59.35|17
1731268530000|2024-11-10 19:55:30|59.66|59.36|59.5|59.2|59.66|59.36|59.5|59.2|25
1731268540000|2024-11-10 19:55:40|59.49|59.19|59.44|59.14|59.5|59.2|59.43|59.13|23
1731268550000|2024-11-10 19:55:50|59.45|59.15|59.44|59.14|59.46|59.16|59.43|59.13|17
1731268560000|2024-11-10 19:56:00|59.45|59.15|59.38|59.08|59.49|59.19|59.38|59.08|26
1731268570000|2024-11-10 19:56:10|59.37|59.07|59.36|59.06|59.38|59.08|59.36|59.06|12
1731268580000|2024-11-10 19:56:20|59.37|59.07|59.46|59.16|59.46|59.16|59.35|59.05|14
1731268590000|2024-11-10 19:56:30|59.48|59.18|59.44|59.14|59.48|59.18|59.44|59.14|10
1731268600000|2024-11-10 19:56:40|59.42|59.12|59.44|59.14|59.47|59.17|59.42|59.12|14
1731268610000|2024-11-10 19:56:50|59.45|59.15|59.48|59.18|59.51|59.21|59.45|59.15|19
1731268620000|2024-11-10 19:57:00|59.49|59.19|59.57|59.27|59.58|59.28|59.47|59.17|18
1731268630000|2024-11-10 19:57:10|59.58|59.28|59.52|59.22|59.58|59.28|59.49|59.19|18
1731268640000|2024-11-10 19:57:20|59.51|59.21|59.55|59.25|59.55|59.25|59.51|59.21|9
1731268650000|2024-11-10 19:57:30|59.56|59.26|59.59|59.29|59.61|59.31|59.55|59.25|26
1731268660000|2024-11-10 19:57:40|59.58|59.28|59.62|59.32|59.63|59.33|59.56|59.26|14
1731268670000|2024-11-10 19:57:50|59.64|59.34|59.64|59.34|59.69|59.39|59.64|59.34|14
1731268680000|2024-11-10 19:58:00|59.63|59.33|59.62|59.32|59.67|59.37|59.62|59.32|21
1731268690000|2024-11-10 19:58:10|59.63|59.33|59.73|59.43|59.74|59.44|59.62|59.32|21
1731268700000|2024-11-10 19:58:20|59.74|59.44|59.76|59.46|59.81|59.51|59.73|59.43|22
1731268710000|2024-11-10 19:58:30|59.75|59.45|59.79|59.49|59.8|59.5|59.73|59.43|12
1731268720000|2024-11-10 19:58:40|59.8|59.5|59.76|59.46|59.8|59.5|59.76|59.46|15
1731268730000|2024-11-10 19:58:50|59.75|59.45|59.7|59.4|59.75|59.45|59.7|59.4|14
1731268740000|2024-11-10 19:59:00|59.71|59.41|59.71|59.41|59.72|59.42|59.68|59.38|20
1731268750000|2024-11-10 19:59:10|59.7|59.4|59.71|59.41|59.77|59.47|59.7|59.4|19
1731268760000|2024-11-10 19:59:20|59.72|59.42|59.65|59.35|59.72|59.42|59.64|59.34|19
1731268770000|2024-11-10 19:59:30|59.66|59.36|59.73|59.43|59.74|59.44|59.65|59.35|18
1731268780000|2024-11-10 19:59:40|59.74|59.44|59.75|59.45|59.75|59.45|59.71|59.41|9
1731268790000|2024-11-10 19:59:50|59.74|59.44|59.74|59.44|59.77|59.47|59.74|59.44|10
1731268800000|2024-11-10 20:00:00|59.75|59.45|59.72|59.42|59.75|59.45|59.69|59.39|13
1731268810000|2024-11-10 20:00:10|59.73|59.43|59.72|59.42|59.76|59.46|59.72|59.42|21
1731268820000|2024-11-10 20:00:20|59.73|59.43|59.73|59.43|59.75|59.45|59.73|59.43|8
1731268830000|2024-11-10 20:00:30|59.74|59.44|59.75|59.45|59.83|59.53|59.74|59.44|20
1731268840000|2024-11-10 20:00:40|59.77|59.47|59.76|59.46|59.78|59.48|59.76|59.46|12
1731268850000|2024-11-10 20:00:50|59.75|59.45|59.63|59.33|59.75|59.45|59.62|59.32|17
1731268860000|2024-11-10 20:01:00|59.65|59.35|59.73|59.43|59.74|59.44|59.65|59.35|18
1731268870000|2024-11-10 20:01:10|59.76|59.46|59.97|59.67|59.97|59.67|59.75|59.45|16
1731268880000|2024-11-10 20:01:20|59.96|59.66|59.95|59.65|60|59.7|59.93|59.63|20
1731268890000|2024-11-10 20:01:30|59.96|59.66|59.98|59.68|59.98|59.68|59.91|59.61|16
1731268900000|2024-11-10 20:01:40|59.97|59.67|59.95|59.65|59.99|59.69|59.92|59.62|25
1731268910000|2024-11-10 20:01:50|59.96|59.66|59.92|59.62|59.96|59.66|59.92|59.62|10
1731268920000|2024-11-10 20:02:00|59.91|59.61|59.87|59.57|59.92|59.62|59.87|59.57|23
1731268930000|2024-11-10 20:02:10|59.88|59.58|59.86|59.56|59.88|59.58|59.83|59.53|16
1731268940000|2024-11-10 20:02:20|59.89|59.59|59.83|59.53|59.89|59.59|59.83|59.53|16
1731268950000|2024-11-10 20:02:30|59.84|59.54|59.9|59.6|59.94|59.64|59.84|59.54|20
1731268960000|2024-11-10 20:02:40|59.89|59.59|59.87|59.57|59.89|59.59|59.85|59.55|13
1731268970000|2024-11-10 20:02:50|59.88|59.58|59.95|59.65|59.95|59.65|59.88|59.58|12
1731268980000|2024-11-10 20:03:00|59.94|59.64|60.07|59.77|60.14|59.84|59.9|59.6|26
1731268990000|2024-11-10 20:03:10|60.05|59.75|60.14|59.84|60.14|59.84|60.04|59.74|17
1731269000000|2024-11-10 20:03:20|60.13|59.83|60.17|59.87|60.17|59.87|60.08|59.78|23
1731269010000|2024-11-10 20:03:30|60.23|59.93|60.29|59.99|60.3|60|60.23|59.93|20
1731269020000|2024-11-10 20:03:40|60.28|59.98|60.26|59.96|60.28|59.98|60.26|59.96|15
1731269030000|2024-11-10 20:03:50|60.25|59.95|60.2|59.9|60.29|59.99|60.2|59.9|22
1731269040000|2024-11-10 20:04:00|60.19|59.89|60.17|59.87|60.2|59.9|60.14|59.84|21
1731269050000|2024-11-10 20:04:10|60.16|59.86|60.19|59.89|60.19|59.89|60.15|59.85|16
1731269060000|2024-11-10 20:04:20|60.18|59.88|60.16|59.86|60.18|59.88|60.15|59.85|9
1731269070000|2024-11-10 20:04:30|60.15|59.85|60.1|59.8|60.15|59.85|60.09|59.79|11
1731269080000|2024-11-10 20:04:40|60.09|59.79|60.06|59.76|60.1|59.8|60.06|59.76|17
1731269090000|2024-11-10 20:04:50|60.04|59.74|59.95|59.65|60.04|59.74|59.95|59.65|22
1731269100000|2024-11-10 20:05:00|59.96|59.66|59.89|59.59|59.96|59.66|59.85|59.55|17
1731269110000|2024-11-10 20:05:10|59.91|59.61|59.85|59.55|59.91|59.61|59.85|59.55|17
1731269120000|2024-11-10 20:05:20|59.84|59.54|59.78|59.48|59.85|59.55|59.77|59.47|13
1731269130000|2024-11-10 20:05:30|59.77|59.47|59.71|59.41|59.77|59.47|59.71|59.41|15
1731269140000|2024-11-10 20:05:40|59.72|59.42|59.56|59.26|59.72|59.42|59.55|59.25|19
1731269150000|2024-11-10 20:05:50|59.55|59.25|59.61|59.31|59.62|59.32|59.55|59.25|11
1731269160000|2024-11-10 20:06:00|59.62|59.32|59.58|59.28|59.62|59.32|59.58|59.28|22
1731269170000|2024-11-10 20:06:10|59.59|59.29|59.53|59.23|59.61|59.31|59.53|59.23|20
1731269180000|2024-11-10 20:06:20|59.52|59.22|59.53|59.23|59.55|59.25|59.51|59.21|15
1731269190000|2024-11-10 20:06:30|59.54|59.24|59.52|59.22|59.54|59.24|59.51|59.21|9
1731269200000|2024-11-10 20:06:40|59.53|59.23|59.5|59.2|59.53|59.23|59.47|59.17|17
1731269210000|2024-11-10 20:06:50|59.51|59.21|59.52|59.22|59.52|59.22|59.49|59.19|14
1731269220000|2024-11-10 20:07:00|59.53|59.23|59.51|59.21|59.53|59.23|59.49|59.19|16
1731269230000|2024-11-10 20:07:10|59.54|59.24|59.51|59.21|59.54|59.24|59.49|59.19|14
1731269240000|2024-11-10 20:07:20|59.5|59.2|59.5|59.2|59.52|59.22|59.48|59.18|24
1731269250000|2024-11-10 20:07:30|59.51|59.21|59.43|59.13|59.53|59.23|59.43|59.13|14
1731269260000|2024-11-10 20:07:40|59.44|59.14|59.4|59.1|59.44|59.14|59.4|59.1|15
1731269270000|2024-11-10 20:07:50|59.41|59.11|59.46|59.16|59.48|59.18|59.41|59.11|17
1731269280000|2024-11-10 20:08:00|59.45|59.15|59.41|59.11|59.5|59.2|59.41|59.11|16
1731269290000|2024-11-10 20:08:10|59.42|59.12|59.43|59.13|59.43|59.13|59.41|59.11|12
1731269300000|2024-11-10 20:08:20|59.42|59.12|59.38|59.08|59.42|59.12|59.34|59.04|16
1731269310000|2024-11-10 20:08:30|59.37|59.07|59.31|59.01|59.37|59.07|59.29|58.99|21
1731269320000|2024-11-10 20:08:40|59.29|58.99|59.24|58.94|59.32|59.02|59.24|58.94|15
1731269330000|2024-11-10 20:08:50|59.23|58.93|59.23|58.93|59.25|58.95|59.19|58.89|30
1731269340000|2024-11-10 20:09:00|59.22|58.92|59.25|58.95|59.26|58.96|59.22|58.92|23
1731269350000|2024-11-10 20:09:10|59.24|58.94|59.21|58.91|59.25|58.95|59.21|58.91|11
1731269360000|2024-11-10 20:09:20|59.22|58.92|59.16|58.86|59.23|58.93|59.16|58.86|6
1731269370000|2024-11-10 20:09:30|59.15|58.85|59.12|58.82|59.16|58.86|59.12|58.82|10
1731269380000|2024-11-10 20:09:40|59.11|58.81|59.23|58.93|59.28|58.98|59.11|58.81|17
1731269390000|2024-11-10 20:09:50|59.24|58.94|59.23|58.93|59.24|58.94|59.2|58.9|10
1731269400000|2024-11-10 20:10:00|59.22|58.92|59.32|59.02|59.34|59.04|59.22|58.92|21
1731269410000|2024-11-10 20:10:10|59.31|59.01|59.33|59.03|59.33|59.03|59.3|59|11
1731269420000|2024-11-10 20:10:20|59.34|59.04|59.26|58.96|59.34|59.04|59.25|58.95|20
1731269430000|2024-11-10 20:10:30|59.25|58.95|59.23|58.93|59.26|58.96|59.21|58.91|14
1731269440000|2024-11-10 20:10:40|59.24|58.94|59.42|59.12|59.44|59.14|59.24|58.94|19
1731269450000|2024-11-10 20:10:50|59.41|59.11|59.35|59.05|59.41|59.11|59.33|59.03|17
1731269460000|2024-11-10 20:11:00|59.34|59.04|59.31|59.01|59.35|59.05|59.3|59|20
1731269470000|2024-11-10 20:11:10|59.33|59.03|59.5|59.2|59.56|59.26|59.33|59.03|22
1731269480000|2024-11-10 20:11:20|59.49|59.19|59.54|59.24|59.54|59.24|59.49|59.19|7
1731269490000|2024-11-10 20:11:30|59.52|59.22|59.44|59.14|59.54|59.24|59.43|59.13|14
1731269500000|2024-11-10 20:11:40|59.45|59.15|59.48|59.18|59.51|59.21|59.44|59.14|19
1731269510000|2024-11-10 20:11:50|59.46|59.16|59.43|59.13|59.46|59.16|59.43|59.13|13
1731269520000|2024-11-10 20:12:00|59.42|59.12|59.38|59.08|59.47|59.17|59.38|59.08|18
1731269530000|2024-11-10 20:12:10|59.37|59.07|59.23|58.93|59.37|59.07|59.22|58.92|19
1731269540000|2024-11-10 20:12:20|59.24|58.94|59.18|58.88|59.24|58.94|59.17|58.87|20
1731269550000|2024-11-10 20:12:30|59.17|58.87|59.22|58.92|59.24|58.94|59.17|58.87|19
1731269560000|2024-11-10 20:12:40|59.23|58.93|59.07|58.77|59.23|58.93|59.06|58.76|23
1731269570000|2024-11-10 20:12:50|59.08|58.78|59.02|58.72|59.08|58.78|59.02|58.72|16
1731269580000|2024-11-10 20:13:00|59.01|58.71|59.03|58.73|59.08|58.78|59.01|58.71|24
1731269590000|2024-11-10 20:13:10|59.04|58.74|59.04|58.74|59.05|58.75|59.02|58.72|16
1731269600000|2024-11-10 20:13:20|59.03|58.73|58.97|58.67|59.03|58.73|58.97|58.67|20
1731269610000|2024-11-10 20:13:30|58.96|58.66|59.03|58.73|59.04|58.74|58.96|58.66|17
1731269620000|2024-11-10 20:13:40|59.02|58.72|59.05|58.75|59.08|58.78|59.02|58.72|20
1731269630000|2024-11-10 20:13:50|59.04|58.74|59.05|58.75|59.12|58.82|59.04|58.74|21
1731269640000|2024-11-10 20:14:00|59.04|58.74|58.96|58.66|59.07|58.77|58.96|58.66|19
1731269650000|2024-11-10 20:14:10|58.97|58.67|58.94|58.64|58.98|58.68|58.93|58.63|13
1731269660000|2024-11-10 20:14:20|58.93|58.63|58.94|58.64|58.94|58.64|58.88|58.58|11
1731269670000|2024-11-10 20:14:30|58.93|58.63|58.94|58.64|58.95|58.65|58.91|58.61|11
1731269680000|2024-11-10 20:14:40|58.95|58.65|58.93|58.63|58.96|58.66|58.93|58.63|9
1731269690000|2024-11-10 20:14:50|58.94|58.64|58.92|58.62|58.95|58.65|58.9|58.6|16
1731269700000|2024-11-10 20:15:00|58.93|58.63|58.88|58.58|58.95|58.65|58.88|58.58|24
1731269710000|2024-11-10 20:15:10|58.87|58.57|58.75|58.45|58.87|58.57|58.73|58.43|19
1731269720000|2024-11-10 20:15:20|58.76|58.46|58.78|58.48|58.79|58.49|58.74|58.44|22
1731269730000|2024-11-10 20:15:30|58.79|58.49|58.81|58.51|58.85|58.55|58.79|58.49|17
1731269740000|2024-11-10 20:15:40|58.82|58.52|58.78|58.48|58.83|58.53|58.76|58.46|16
1731269750000|2024-11-10 20:15:50|58.79|58.49|58.84|58.54|58.87|58.57|58.79|58.49|19
1731269760000|2024-11-10 20:16:00|58.83|58.53|58.98|58.68|58.98|58.68|58.81|58.51|27
1731269770000|2024-11-10 20:16:10|58.96|58.66|58.95|58.65|59.03|58.73|58.93|58.63|26
1731269780000|2024-11-10 20:16:20|58.98|58.68|58.96|58.66|58.99|58.69|58.92|58.62|17
1731269790000|2024-11-10 20:16:30|58.97|58.67|58.87|58.57|58.97|58.67|58.87|58.57|14
1731269800000|2024-11-10 20:16:40|58.88|58.58|58.98|58.68|58.98|58.68|58.87|58.57|18
1731269810000|2024-11-10 20:16:50|58.99|58.69|58.83|58.53|58.99|58.69|58.8|58.5|25
1731269820000|2024-11-10 20:17:00|58.84|58.54|58.88|58.58|58.88|58.58|58.81|58.51|18
1731269830000|2024-11-10 20:17:10|58.89|58.59|58.91|58.61|58.97|58.67|58.89|58.59|21
1731269840000|2024-11-10 20:17:20|58.92|58.62|58.86|58.56|58.92|58.62|58.85|58.55|19
1731269850000|2024-11-10 20:17:30|58.87|58.57|58.7|58.4|58.88|58.58|58.64|58.34|27
1731269860000|2024-11-10 20:17:40|58.69|58.39|58.65|58.35|58.73|58.43|58.64|58.34|23
1731269870000|2024-11-10 20:17:50|58.64|58.34|58.71|58.41|58.71|58.41|58.63|58.33|15
1731269880000|2024-11-10 20:18:00|58.7|58.4|58.81|58.51|58.81|58.51|58.69|58.39|18
1731269890000|2024-11-10 20:18:10|58.82|58.52|58.82|58.52|58.84|58.54|58.8|58.5|15
1731269900000|2024-11-10 20:18:20|58.85|58.55|58.9|58.6|58.92|58.62|58.85|58.55|16
1731269910000|2024-11-10 20:18:30|58.89|58.59|58.95|58.65|58.95|58.65|58.88|58.58|17
1731269920000|2024-11-10 20:18:40|58.93|58.63|58.96|58.66|58.96|58.66|58.9|58.6|20
1731269930000|2024-11-10 20:18:50|58.97|58.67|58.95|58.65|59.02|58.72|58.95|58.65|20
1731269940000|2024-11-10 20:19:00|58.96|58.66|59.09|58.79|59.09|58.79|58.96|58.66|15
1731269950000|2024-11-10 20:19:10|59.11|58.81|59.14|58.84|59.22|58.92|59.11|58.81|18
1731269960000|2024-11-10 20:19:20|59.15|58.85|59.15|58.85|59.17|58.87|59.11|58.81|21
1731269970000|2024-11-10 20:19:30|59.14|58.84|59.15|58.85|59.16|58.86|59.11|58.81|14
1731269980000|2024-11-10 20:19:40|59.14|58.84|59.14|58.84|59.14|58.84|59.07|58.77|21
1731269990000|2024-11-10 20:19:50|59.15|58.85|59.15|58.85|59.19|58.89|59.12|58.82|14
1731270000000|2024-11-10 20:20:00|59.14|58.84|59.14|58.84|59.15|58.85|59.11|58.81|18
1731270010000|2024-11-10 20:20:10|59.15|58.85|59.16|58.86|59.23|58.93|59.15|58.85|23
1731270020000|2024-11-10 20:20:20|59.17|58.87|59.21|58.91|59.22|58.92|59.17|58.87|21
1731270030000|2024-11-10 20:20:30|59.22|58.92|59.35|59.05|59.38|59.08|59.22|58.92|19
1731270040000|2024-11-10 20:20:40|59.36|59.06|59.4|59.1|59.44|59.14|59.33|59.03|19
1731270050000|2024-11-10 20:20:50|59.39|59.09|59.44|59.14|59.44|59.14|59.37|59.07|12
1731270060000|2024-11-10 20:21:00|59.43|59.13|59.43|59.13|59.52|59.22|59.43|59.13|16
1731270070000|2024-11-10 20:21:10|59.42|59.12|59.47|59.17|59.47|59.17|59.41|59.11|22
1731270080000|2024-11-10 20:21:20|59.48|59.18|59.48|59.18|59.48|59.18|59.43|59.13|14
1731270090000|2024-11-10 20:21:30|59.47|59.17|59.55|59.25|59.57|59.27|59.45|59.15|18
1731270100000|2024-11-10 20:21:40|59.56|59.26|59.64|59.34|59.65|59.35|59.56|59.26|11
1731270110000|2024-11-10 20:21:50|59.62|59.32|59.61|59.31|59.62|59.32|59.58|59.28|15
1731270120000|2024-11-10 20:22:00|59.62|59.32|59.65|59.35|59.67|59.37|59.61|59.31|18
1731270130000|2024-11-10 20:22:10|59.66|59.36|59.73|59.43|59.74|59.44|59.66|59.36|10
1731270140000|2024-11-10 20:22:20|59.74|59.44|59.64|59.34|59.74|59.44|59.64|59.34|14
1731270150000|2024-11-10 20:22:30|59.63|59.33|59.58|59.28|59.64|59.34|59.56|59.26|14
1731270160000|2024-11-10 20:22:40|59.62|59.32|59.64|59.34|59.65|59.35|59.61|59.31|20
1731270170000|2024-11-10 20:22:50|59.65|59.35|59.57|59.27|59.65|59.35|59.53|59.23|19
1731270180000|2024-11-10 20:23:00|59.56|59.26|59.51|59.21|59.58|59.28|59.5|59.2|16
1731270190000|2024-11-10 20:23:10|59.5|59.2|59.52|59.22|59.55|59.25|59.5|59.2|14
1731270200000|2024-11-10 20:23:20|59.51|59.21|59.55|59.25|59.56|59.26|59.51|59.21|16
1731270210000|2024-11-10 20:23:30|59.54|59.24|59.5|59.2|59.55|59.25|59.48|59.18|16
1731270220000|2024-11-10 20:23:40|59.51|59.21|59.56|59.26|59.57|59.27|59.51|59.21|12
1731270230000|2024-11-10 20:23:50|59.57|59.27|59.52|59.22|59.68|59.38|59.52|59.22|15
1731270240000|2024-11-10 20:24:00|59.51|59.21|59.38|59.08|59.51|59.21|59.38|59.08|17
1731270250000|2024-11-10 20:24:10|59.39|59.09|59.45|59.15|59.45|59.15|59.39|59.09|12
1731270260000|2024-11-10 20:24:20|59.46|59.16|59.53|59.23|59.53|59.23|59.43|59.13|21
1731270270000|2024-11-10 20:24:30|59.54|59.24|59.6|59.3|59.6|59.3|59.54|59.24|14
1731270280000|2024-11-10 20:24:40|59.58|59.28|59.6|59.3|59.61|59.31|59.57|59.27|6
1731270290000|2024-11-10 20:24:50|59.61|59.31|59.72|59.42|59.73|59.43|59.6|59.3|14
1731270300000|2024-11-10 20:25:00|59.71|59.41|59.8|59.5|59.82|59.52|59.71|59.41|19
1731270310000|2024-11-10 20:25:10|59.79|59.49|59.75|59.45|59.79|59.49|59.71|59.41|20
1731270320000|2024-11-10 20:25:20|59.76|59.46|59.74|59.44|59.78|59.48|59.72|59.42|8
1731270330000|2024-11-10 20:25:30|59.75|59.45|59.71|59.41|59.77|59.47|59.71|59.41|21
1731270340000|2024-11-10 20:25:40|59.7|59.4|59.72|59.42|59.72|59.42|59.68|59.38|9
1731270350000|2024-11-10 20:25:50|59.71|59.41|59.6|59.3|59.72|59.42|59.58|59.28|16
1731270360000|2024-11-10 20:26:00|59.59|59.29|59.55|59.25|59.59|59.29|59.54|59.24|11
1731270370000|2024-11-10 20:26:10|59.57|59.27|59.55|59.25|59.57|59.27|59.54|59.24|14
1731270380000|2024-11-10 20:26:20|59.54|59.24|59.53|59.23|59.54|59.24|59.5|59.2|12
1731270390000|2024-11-10 20:26:30|59.52|59.22|59.52|59.22|59.53|59.23|59.5|59.2|7
1731270400000|2024-11-10 20:26:40|59.53|59.23|59.54|59.24|59.54|59.24|59.52|59.22|6
1731270410000|2024-11-10 20:26:50|59.53|59.23|59.41|59.11|59.53|59.23|59.4|59.1|10
1731270420000|2024-11-10 20:27:00|59.42|59.12|59.41|59.11|59.42|59.12|59.36|59.06|11
1731270430000|2024-11-10 20:27:10|59.4|59.1|59.44|59.14|59.47|59.17|59.4|59.1|12
1731270440000|2024-11-10 20:27:20|59.45|59.15|59.38|59.08|59.46|59.16|59.38|59.08|12
1731270450000|2024-11-10 20:27:30|59.37|59.07|59.4|59.1|59.42|59.12|59.37|59.07|12
1731270460000|2024-11-10 20:27:40|59.41|59.11|59.4|59.1|59.41|59.11|59.38|59.08|8
1731270470000|2024-11-10 20:27:50|59.39|59.09|59.37|59.07|59.43|59.13|59.37|59.07|17
1731270480000|2024-11-10 20:28:00|59.38|59.08|59.44|59.14|59.45|59.15|59.37|59.07|19
1731270490000|2024-11-10 20:28:10|59.43|59.13|59.43|59.13|59.47|59.17|59.43|59.13|13
1731270500000|2024-11-10 20:28:20|59.44|59.14|59.45|59.15|59.46|59.16|59.41|59.11|16
1731270510000|2024-11-10 20:28:30|59.44|59.14|59.44|59.14|59.45|59.15|59.44|59.14|7
1731270520000|2024-11-10 20:28:40|59.45|59.15|59.33|59.03|59.45|59.15|59.33|59.03|9
1731270530000|2024-11-10 20:28:50|59.34|59.04|59.31|59.01|59.34|59.04|59.31|59.01|6
1731270540000|2024-11-10 20:29:00|59.29|58.99|59.21|58.91|59.29|58.99|59.2|58.9|12
1731270550000|2024-11-10 20:29:10|59.2|58.9|59.32|59.02|59.32|59.02|59.19|58.89|14
1731270560000|2024-11-10 20:29:20|59.34|59.04|59.36|59.06|59.39|59.09|59.32|59.02|21
1731270570000|2024-11-10 20:29:30|59.35|59.05|59.34|59.04|59.39|59.09|59.31|59.01|19
1731270580000|2024-11-10 20:29:40|59.33|59.03|59.3|59|59.33|59.03|59.29|58.99|12
1731270590000|2024-11-10 20:29:50|59.27|58.97|59.28|58.98|59.3|59|59.25|58.95|12
1731270600000|2024-11-10 20:30:00|59.26|58.96|59.32|59.02|59.32|59.02|59.26|58.96|11
1731270610000|2024-11-10 20:30:10|59.33|59.03|59.34|59.04|59.37|59.07|59.33|59.03|14
1731270620000|2024-11-10 20:30:20|59.35|59.05|59.29|58.99|59.35|59.05|59.25|58.95|12
1731270630000|2024-11-10 20:30:30|59.28|58.98|59.22|58.92|59.31|59.01|59.2|58.9|19
1731270640000|2024-11-10 20:30:40|59.21|58.91|59.21|58.91|59.22|58.92|59.19|58.89|10
1731270650000|2024-11-10 20:30:50|59.2|58.9|59.3|59|59.3|59|59.2|58.9|12
1731270660000|2024-11-10 20:31:00|59.31|59.01|59.3|59|59.31|59.01|59.24|58.94|16
1731270670000|2024-11-10 20:31:10|59.29|58.99|59.27|58.97|59.31|59.01|59.24|58.94|19
1731270680000|2024-11-10 20:31:20|59.28|58.98|59.29|58.99|59.31|59.01|59.27|58.97|13
1731270690000|2024-11-10 20:31:30|59.28|58.98|59.25|58.95|59.28|58.98|59.23|58.93|11
1731270700000|2024-11-10 20:31:40|59.26|58.96|59.28|58.98|59.3|59|59.26|58.96|11
1731270710000|2024-11-10 20:31:50|59.29|58.99|59.41|59.11|59.42|59.12|59.29|58.99|17
1731270720000|2024-11-10 20:32:00|59.42|59.12|59.45|59.15|59.45|59.15|59.4|59.1|11
1731270730000|2024-11-10 20:32:10|59.46|59.16|59.42|59.12|59.48|59.18|59.42|59.12|16
1731270740000|2024-11-10 20:32:20|59.38|59.08|59.3|59|59.38|59.08|59.3|59|14
1731270750000|2024-11-10 20:32:30|59.31|59.01|59.32|59.02|59.33|59.03|59.26|58.96|16
1731270760000|2024-11-10 20:32:40|59.31|59.01|59.29|58.99|59.34|59.04|59.29|58.99|14
1731270770000|2024-11-10 20:32:50|59.31|59.01|59.45|59.15|59.46|59.16|59.31|59.01|16
1731270780000|2024-11-10 20:33:00|59.46|59.16|59.33|59.03|59.46|59.16|59.33|59.03|23
1731270790000|2024-11-10 20:33:10|59.32|59.02|59.37|59.07|59.37|59.07|59.32|59.02|13
1731270800000|2024-11-10 20:33:20|59.4|59.1|59.4|59.1|59.41|59.11|59.38|59.08|9
1731270810000|2024-11-10 20:33:30|59.41|59.11|59.35|59.05|59.41|59.11|59.34|59.04|8
1731270820000|2024-11-10 20:33:40|59.36|59.06|59.42|59.12|59.42|59.12|59.33|59.03|15
1731270830000|2024-11-10 20:33:50|59.41|59.11|59.53|59.23|59.54|59.24|59.4|59.1|16
1731270840000|2024-11-10 20:34:00|59.54|59.24|59.52|59.22|59.61|59.31|59.52|59.22|16
1731270850000|2024-11-10 20:34:10|59.53|59.23|59.54|59.24|59.55|59.25|59.51|59.21|16
1731270860000|2024-11-10 20:34:20|59.53|59.23|59.44|59.14|59.53|59.23|59.44|59.14|5
1731270870000|2024-11-10 20:34:30|59.45|59.15|59.44|59.14|59.45|59.15|59.41|59.11|8
1731270880000|2024-11-10 20:34:40|59.43|59.13|59.32|59.02|59.43|59.13|59.31|59.01|12
1731270890000|2024-11-10 20:34:50|59.31|59.01|59.31|59.01|59.32|59.02|59.28|58.98|13
1731270900000|2024-11-10 20:35:00|59.32|59.02|59.35|59.05|59.37|59.07|59.31|59.01|13
1731270910000|2024-11-10 20:35:10|59.36|59.06|59.34|59.04|59.37|59.07|59.33|59.03|17
1731270920000|2024-11-10 20:35:20|59.35|59.05|59.3|59|59.36|59.06|59.3|59|12
1731270930000|2024-11-10 20:35:30|59.31|59.01|59.32|59.02|59.32|59.02|59.26|58.96|23
1731270940000|2024-11-10 20:35:40|59.33|59.03|59.79|58.49|59.83|59.03|59.3|58.49|17
1731270950000|2024-11-10 20:35:50|59.8|58.5|59.87|58.57|59.88|58.58|59.8|58.5|13
1731270960000|2024-11-10 20:36:00|59.86|58.56|59.85|58.55|59.92|58.62|59.85|58.55|22
1731270970000|2024-11-10 20:36:10|59.86|58.56|59.84|58.54|59.87|58.57|59.84|58.54|11
1731270980000|2024-11-10 20:36:20|59.85|58.55|59.81|58.51|59.86|58.56|59.8|58.5|11
1731270990000|2024-11-10 20:36:30|59.8|58.5|59.81|58.51|59.82|58.52|59.79|58.49|10
1731271000000|2024-11-10 20:36:40|59.8|58.5|59.85|58.55|59.86|58.56|59.78|58.48|16
1731271010000|2024-11-10 20:36:50|59.86|58.56|59.85|58.55|59.88|58.58|59.84|58.54|14
1731271020000|2024-11-10 20:37:00|59.84|58.54|59.94|58.64|59.94|58.64|59.84|58.54|13
1731271030000|2024-11-10 20:37:10|59.93|58.63|60.01|58.71|60.01|58.71|59.93|58.63|14
1731271040000|2024-11-10 20:37:20|60|58.7|60.01|58.71|60.01|58.71|59.95|58.65|14
1731271050000|2024-11-10 20:37:30|60|58.7|59.96|58.66|60.03|58.73|59.96|58.66|14
1731271060000|2024-11-10 20:37:40|59.95|58.65|59.96|58.66|59.98|58.68|59.94|58.64|14
1731271070000|2024-11-10 20:37:50|59.95|58.65|59.93|58.63|59.96|58.66|59.93|58.63|5
1731271080000|2024-11-10 20:38:00|59.92|58.62|59.9|58.6|59.93|58.63|59.89|58.59|17
1731271090000|2024-11-10 20:38:10|59.91|58.61|59.8|58.5|59.91|58.61|59.8|58.5|14
1731271100000|2024-11-10 20:38:20|59.79|58.49|59.74|58.44|59.79|58.49|59.74|58.44|10
1731271110000|2024-11-10 20:38:30|59.73|58.43|59.72|58.42|59.73|58.43|59.71|58.41|6
1731271120000|2024-11-10 20:38:40|59.71|58.41|59.69|58.39|59.72|58.42|59.69|58.39|9
1731271130000|2024-11-10 20:38:50|59.68|58.38|59.66|58.36|59.69|58.39|59.62|58.32|19
1731271140000|2024-11-10 20:39:00|59.7|58.4|59.75|58.45|59.75|58.45|59.66|58.36|17
1731271150000|2024-11-10 20:39:10|59.76|58.46|59.86|58.56|59.87|58.57|59.76|58.46|18
1731271160000|2024-11-10 20:39:20|59.85|58.55|59.78|58.48|59.85|58.55|59.77|58.47|13
1731271170000|2024-11-10 20:39:30|59.77|58.47|59.77|58.47|59.82|58.52|59.76|58.46|17
1731271180000|2024-11-10 20:39:40|59.75|58.45|59.75|58.45|59.76|58.46|59.72|58.42|16
1731271190000|2024-11-10 20:39:50|59.76|58.46|59.75|58.45|59.76|58.46|59.74|58.44|8
1731271200000|2024-11-10 20:40:00|59.74|58.44|59.57|58.27|59.74|58.44|59.51|58.21|16
1731271210000|2024-11-10 20:40:10|59.56|58.26|59.58|58.28|59.59|58.29|59.56|58.26|15
1731271220000|2024-11-10 20:40:20|59.59|58.29|59.64|58.34|59.65|58.35|59.58|58.28|16
1731271230000|2024-11-10 20:40:30|59.66|58.36|59.6|58.3|59.66|58.36|59.6|58.3|14
1731271240000|2024-11-10 20:40:40|59.57|58.27|59.6|58.3|59.6|58.3|59.57|58.27|9
1731271250000|2024-11-10 20:40:50|59.59|58.29|59.54|58.24|59.6|58.3|59.52|58.22|18
1731271260000|2024-11-10 20:41:00|59.55|58.25|59.52|58.22|59.55|58.25|59.52|58.22|12
1731271270000|2024-11-10 20:41:10|59.53|58.23|59.52|58.22|59.59|58.29|59.51|58.21|26
1731271280000|2024-11-10 20:41:20|59.51|58.21|59.51|58.21|59.52|58.22|59.49|58.19|11
1731271290000|2024-11-10 20:41:30|59.5|58.2|59.47|58.17|59.5|58.2|59.47|58.17|17
1731271300000|2024-11-10 20:41:40|59.46|58.16|59.46|58.16|59.47|58.17|59.45|58.15|13
1731271310000|2024-11-10 20:41:50|59.45|58.15|59.4|58.1|59.47|58.17|59.4|58.1|19
1731271320000|2024-11-10 20:42:00|59.39|58.09|59.4|58.1|59.41|58.11|59.39|58.09|6
1731271330000|2024-11-10 20:42:10|59.41|58.11|59.31|58.01|59.41|58.11|59.31|58.01|15
1731271340000|2024-11-10 20:42:20|59.3|58|59.25|57.95|59.32|58.02|59.24|57.94|11
1731271350000|2024-11-10 20:42:30|59.26|57.96|59.29|57.99|59.3|58|59.26|57.96|18
1731271360000|2024-11-10 20:42:40|59.3|58|59.32|58.02|59.32|58.02|59.28|57.98|17
1731271370000|2024-11-10 20:42:50|59.33|58.03|59.07|57.77|59.33|58.03|59.07|57.77|16
1731271380000|2024-11-10 20:43:00|59.08|57.78|59.06|57.76|59.13|57.83|59.06|57.76|16
1731271390000|2024-11-10 20:43:10|59.07|57.77|59.11|57.81|59.12|57.82|59.07|57.77|13
1731271400000|2024-11-10 20:43:20|59.1|57.8|59.03|57.73|59.1|57.8|59.03|57.73|18
1731271410000|2024-11-10 20:43:30|59.02|57.72|58.97|57.67|59.02|57.72|58.96|57.66|16
1731271420000|2024-11-10 20:43:40|58.96|57.66|58.97|57.67|58.97|57.67|58.96|57.66|14
1731271430000|2024-11-10 20:43:50|58.96|57.66|58.97|57.67|58.97|57.67|58.94|57.64|9
1731271440000|2024-11-10 20:44:00|58.98|57.68|59.05|57.75|59.11|57.81|58.98|57.68|21
1731271450000|2024-11-10 20:44:10|59.04|57.74|59.04|57.74|59.07|57.77|59.03|57.73|11
1731271460000|2024-11-10 20:44:20|59.05|57.75|59.03|57.73|59.08|57.78|59.02|57.72|16
1731271470000|2024-11-10 20:44:30|59.02|57.72|59.01|57.71|59.04|57.74|58.98|57.68|14
1731271480000|2024-11-10 20:44:40|59.02|57.72|59.04|57.74|59.04|57.74|59.01|57.71|9
1731271490000|2024-11-10 20:44:50|59.03|57.73|59.05|57.75|59.07|57.77|59.03|57.73|9
1731271500000|2024-11-10 20:45:00|59.04|57.74|59.09|57.79|59.13|57.83|59.03|57.73|18
1731271510000|2024-11-10 20:45:10|59.08|57.78|59.01|57.71|59.09|57.79|59|57.7|19
1731271520000|2024-11-10 20:45:20|59.02|57.72|59.07|57.77|59.08|57.78|59.02|57.72|11
1731271530000|2024-11-10 20:45:30|59.08|57.78|59.15|57.85|59.15|57.85|59.07|57.77|14
1731271540000|2024-11-10 20:45:40|59.14|57.84|59.19|57.89|59.27|57.97|59.14|57.84|23
1731271550000|2024-11-10 20:45:50|59.18|57.88|59.09|57.79|59.18|57.88|59.07|57.77|17
1731271560000|2024-11-10 20:46:00|59.1|57.8|59.05|57.75|59.12|57.82|59.05|57.75|16
1731271570000|2024-11-10 20:46:10|59.04|57.74|58.99|57.69|59.05|57.75|58.99|57.69|19
1731271580000|2024-11-10 20:46:20|58.98|57.68|58.89|57.59|58.98|57.68|58.86|57.56|28
1731271590000|2024-11-10 20:46:30|58.9|57.6|59.01|57.71|59.01|57.71|58.89|57.59|20
1731271600000|2024-11-10 20:46:40|59|57.7|58.8|57.5|59|57.7|58.79|57.49|20
1731271610000|2024-11-10 20:46:50|58.81|57.51|58.79|57.49|58.81|57.51|58.74|57.44|19
1731271620000|2024-11-10 20:47:00|58.78|57.48|58.72|57.42|58.78|57.48|58.71|57.41|9
1731271630000|2024-11-10 20:47:10|58.73|57.43|58.73|57.43|58.76|57.46|58.7|57.4|15
1731271640000|2024-11-10 20:47:20|58.71|57.41|58.7|57.4|58.73|57.43|58.69|57.39|14
1731271650000|2024-11-10 20:47:30|58.71|57.41|58.69|57.39|58.74|57.44|58.69|57.39|14
1731271660000|2024-11-10 20:47:40|58.68|57.38|58.67|57.37|58.68|57.38|58.61|57.31|18
1731271670000|2024-11-10 20:47:50|58.63|57.33|58.64|57.34|58.69|57.39|58.62|57.32|17
1731271680000|2024-11-10 20:48:00|58.63|57.33|58.72|57.42|58.72|57.42|58.63|57.33|12
1731271690000|2024-11-10 20:48:10|58.71|57.41|58.69|57.39|58.71|57.41|58.64|57.34|12
1731271700000|2024-11-10 20:48:20|58.7|57.4|58.75|57.45|58.76|57.46|58.7|57.4|22
1731271710000|2024-11-10 20:48:30|58.73|57.43|58.86|57.56|58.87|57.57|58.73|57.43|22
1731271720000|2024-11-10 20:48:40|58.85|57.55|58.8|57.5|58.85|57.55|58.8|57.5|19
1731271730000|2024-11-10 20:48:50|58.81|57.51|58.85|57.55|58.85|57.55|58.79|57.49|15
1731271740000|2024-11-10 20:49:00|58.84|57.54|58.93|57.63|58.93|57.63|58.82|57.52|21
1731271750000|2024-11-10 20:49:10|58.94|57.64|58.92|57.62|58.99|57.69|58.91|57.61|19
1731271760000|2024-11-10 20:49:20|58.91|57.61|58.89|57.59|58.94|57.64|58.87|57.57|20
1731271770000|2024-11-10 20:49:30|58.9|57.6|58.91|57.61|58.91|57.61|58.9|57.6|4
1731271780000|2024-11-10 20:49:40|58.92|57.62|58.94|57.64|58.95|57.65|58.91|57.61|22
1731271790000|2024-11-10 20:49:50|58.95|57.65|58.92|57.62|58.96|57.66|58.92|57.62|15
1731271800000|2024-11-10 20:50:00|58.93|57.63|58.91|57.61|58.94|57.64|58.9|57.6|16
1731271810000|2024-11-10 20:50:10|58.92|57.62|58.91|57.61|58.93|57.63|58.85|57.55|18
1731271820000|2024-11-10 20:50:20|58.9|57.6|58.91|57.61|58.92|57.62|58.9|57.6|14
1731271830000|2024-11-10 20:50:30|58.9|57.6|58.92|57.62|58.98|57.68|58.9|57.6|14
1731271840000|2024-11-10 20:50:40|58.91|57.61|58.94|57.64|58.94|57.64|58.9|57.6|9
1731271850000|2024-11-10 20:50:50|58.96|57.66|58.84|57.54|58.96|57.66|58.84|57.54|16
1731271860000|2024-11-10 20:51:00|58.83|57.53|58.86|57.56|58.89|57.59|58.81|57.51|16
1731271870000|2024-11-10 20:51:10|58.84|57.54|58.86|57.56|58.87|57.57|58.84|57.54|15
1731271880000|2024-11-10 20:51:20|58.87|57.57|58.89|57.59|58.9|57.6|58.86|57.56|14
1731271890000|2024-11-10 20:51:30|58.9|57.6|58.83|57.53|58.9|57.6|58.82|57.52|13
1731271900000|2024-11-10 20:51:40|58.84|57.54|58.79|57.49|58.84|57.54|58.78|57.48|9
1731271910000|2024-11-10 20:51:50|58.8|57.5|58.76|57.46|58.8|57.5|58.75|57.45|13
1731271920000|2024-11-10 20:52:00|58.77|57.47|58.84|57.54|58.84|57.54|58.75|57.45|15
1731271930000|2024-11-10 20:52:10|58.85|57.55|58.85|57.55|58.9|57.6|58.84|57.54|15
1731271940000|2024-11-10 20:52:20|58.86|57.56|58.89|57.59|58.91|57.61|58.82|57.52|22
1731271950000|2024-11-10 20:52:30|58.88|57.58|58.9|57.6|58.9|57.6|58.85|57.55|10
1731271960000|2024-11-10 20:52:40|58.91|57.61|59|57.7|59.03|57.73|58.91|57.61|18
1731271970000|2024-11-10 20:52:50|59.01|57.71|58.94|57.64|59.02|57.72|58.94|57.64|19
1731271980000|2024-11-10 20:53:00|58.95|57.65|59.15|57.85|59.16|57.86|58.95|57.65|17
1731271990000|2024-11-10 20:53:10|59.14|57.84|59.11|57.81|59.17|57.87|59.09|57.79|16
1731272000000|2024-11-10 20:53:20|59.12|57.82|59.14|57.84|59.16|57.86|59.11|57.81|19
1731272010000|2024-11-10 20:53:30|59.13|57.83|59.11|57.81|59.14|57.84|59.1|57.8|14
1731272020000|2024-11-10 20:53:40|59.12|57.82|58.93|57.63|59.12|57.82|58.89|57.59|20
1731272030000|2024-11-10 20:53:50|58.94|57.64|58.9|57.6|58.94|57.64|58.88|57.58|22
1731272040000|2024-11-10 20:54:00|58.89|57.59|58.64|57.34|58.89|57.59|58.63|57.33|18
1731272050000|2024-11-10 20:54:10|58.65|57.35|58.7|57.4|58.71|57.41|58.64|57.34|9
1731272060000|2024-11-10 20:54:20|58.71|57.41|58.7|57.4|58.73|57.43|58.69|57.39|11
1731272070000|2024-11-10 20:54:30|58.71|57.41|58.62|57.32|58.72|57.42|58.62|57.32|17
1731272080000|2024-11-10 20:54:40|58.61|57.31|58.61|57.31|58.62|57.32|58.59|57.29|13
1731272090000|2024-11-10 20:54:50|58.6|57.3|58.53|57.23|58.63|57.33|58.52|57.22|18
1731272100000|2024-11-10 20:55:00|58.54|57.24|58.59|57.29|58.61|57.31|58.53|57.23|18
1731272110000|2024-11-10 20:55:10|58.58|57.28|58.59|57.29|58.61|57.31|58.56|57.26|19
1731272120000|2024-11-10 20:55:20|58.58|57.28|58.47|57.17|58.59|57.29|58.47|57.17|14
1731272130000|2024-11-10 20:55:30|58.48|57.18|58.54|57.24|58.56|57.26|58.45|57.15|19
1731272140000|2024-11-10 20:55:40|58.55|57.25|58.68|57.38|58.68|57.38|58.55|57.25|14
1731272150000|2024-11-10 20:55:50|58.71|57.41|58.72|57.42|58.73|57.43|58.64|57.34|19
1731272160000|2024-11-10 20:56:00|58.74|57.44|58.72|57.42|58.74|57.44|58.66|57.36|19
1731272170000|2024-11-10 20:56:10|58.71|57.41|58.65|57.35|58.72|57.42|58.63|57.33|21
1731272180000|2024-11-10 20:56:20|58.67|57.37|58.66|57.36|58.71|57.41|58.65|57.35|18
1731272190000|2024-11-10 20:56:30|58.67|57.37|58.69|57.39|58.73|57.43|58.66|57.36|14
1731272200000|2024-11-10 20:56:40|58.7|57.4|58.78|57.48|58.8|57.5|58.69|57.39|16
1731272210000|2024-11-10 20:56:50|58.77|57.47|58.7|57.4|58.77|57.47|58.7|57.4|6
1731272220000|2024-11-10 20:57:00|58.71|57.41|58.7|57.4|58.74|57.44|58.69|57.39|14
1731272230000|2024-11-10 20:57:10|58.69|57.39|58.71|57.41|58.72|57.42|58.69|57.39|6
1731272240000|2024-11-10 20:57:20|58.72|57.42|58.72|57.42|58.81|57.51|58.72|57.42|22
1731272250000|2024-11-10 20:57:30|58.73|57.43|58.64|57.34|58.73|57.43|58.63|57.33|18
1731272260000|2024-11-10 20:57:40|58.65|57.35|58.68|57.38|58.7|57.4|58.64|57.34|15
1731272270000|2024-11-10 20:57:50|58.69|57.39|58.69|57.39|58.71|57.41|58.64|57.34|15
1731272280000|2024-11-10 20:58:00|58.68|57.38|58.62|57.32|58.71|57.41|58.62|57.32|18
1731272290000|2024-11-10 20:58:10|58.61|57.31|58.64|57.34|58.65|57.35|58.59|57.29|12
1731272300000|2024-11-10 20:58:20|58.63|57.33|58.57|57.27|58.63|57.33|58.56|57.26|17
1731272310000|2024-11-10 20:58:30|58.56|57.26|58.44|57.14|58.56|57.26|58.44|57.14|11
1731272320000|2024-11-10 20:58:40|58.43|57.13|58.47|57.17|58.47|57.17|58.42|57.12|8
1731272330000|2024-11-10 20:58:50|58.48|57.18|58.47|57.17|58.51|57.21|58.47|57.17|21
1731272340000|2024-11-10 20:59:00|58.48|57.18|58.4|57.1|58.48|57.18|58.39|57.09|19
1731272350000|2024-11-10 20:59:10|58.39|57.09|58.39|57.09|58.41|57.11|58.38|57.08|13
1731272360000|2024-11-10 20:59:20|58.38|57.08|58.39|57.09|58.4|57.1|58.36|57.06|16
1731272370000|2024-11-10 20:59:30|58.38|57.08|58.31|57.01|58.39|57.09|58.31|57.01|11
1731272380000|2024-11-10 20:59:40|58.32|57.02|58.35|57.05|58.39|57.09|58.32|57.02|14
1731272390000|2024-11-10 20:59:50|58.34|57.04|58.38|57.08|58.38|57.08|58.33|57.03|22
1731272400000|2024-11-10 21:00:00|58.37|57.07|58.47|57.17|58.48|57.18|58.36|57.06|19
1731272410000|2024-11-10 21:00:10|58.45|57.15|58.49|57.19|58.54|57.24|58.41|57.11|25
1731272420000|2024-11-10 21:00:20|58.48|57.18|58.41|57.11|58.52|57.22|58.41|57.11|21
1731272430000|2024-11-10 21:00:30|58.4|57.1|58.51|57.21|58.54|57.24|58.4|57.1|22
1731272440000|2024-11-10 21:00:40|58.52|57.22|58.52|57.22|58.53|57.23|58.48|57.18|13
1731272450000|2024-11-10 21:00:50|58.51|57.21|58.4|57.1|58.51|57.21|58.4|57.1|16
1731272460000|2024-11-10 21:01:00|58.39|57.09|58.51|57.21|58.51|57.21|58.39|57.09|19
1731272470000|2024-11-10 21:01:10|58.5|57.2|58.52|57.22|58.57|57.27|58.49|57.19|21
1731272480000|2024-11-10 21:01:20|58.53|57.23|58.56|57.26|58.57|57.27|58.52|57.22|17
1731272490000|2024-11-10 21:01:30|58.57|57.27|58.61|57.31|58.61|57.31|58.56|57.26|18
1731272500000|2024-11-10 21:01:40|58.6|57.3|58.54|57.24|58.62|57.32|58.53|57.23|21
1731272510000|2024-11-10 21:01:50|58.55|57.25|58.41|57.11|58.57|57.27|58.41|57.11|18
1731272520000|2024-11-10 21:02:00|58.4|57.1|58.32|57.02|58.43|57.13|58.32|57.02|20
1731272530000|2024-11-10 21:02:10|58.33|57.03|58.27|56.97|58.33|57.03|58.24|56.94|22
1731272540000|2024-11-10 21:02:20|58.28|56.98|58.28|56.98|58.33|57.03|58.27|56.97|23
1731272550000|2024-11-10 21:02:30|58.29|56.99|58.23|56.93|58.3|57|58.21|56.91|16
1731272560000|2024-11-10 21:02:40|58.24|56.94|58.17|56.87|58.24|56.94|58.17|56.87|16
1731272570000|2024-11-10 21:02:50|58.16|56.86|58.19|56.89|58.21|56.91|58.16|56.86|18
1731272580000|2024-11-10 21:03:00|58.2|56.9|58.21|56.91|58.23|56.93|58.2|56.9|13
1731272590000|2024-11-10 21:03:10|58.2|56.9|58.1|56.8|58.2|56.9|58.05|56.75|18
1731272600000|2024-11-10 21:03:20|58.09|56.79|57.98|56.68|58.09|56.79|57.98|56.68|18
1731272610000|2024-11-10 21:03:30|58|56.7|57.99|56.69|58.02|56.72|57.97|56.67|22
1731272620000|2024-11-10 21:03:40|58|56.7|58|56.7|58.11|56.81|57.98|56.68|28
1731272630000|2024-11-10 21:03:50|57.99|56.69|57.89|56.59|57.99|56.69|57.89|56.59|14
1731272640000|2024-11-10 21:04:00|57.91|56.61|57.87|56.57|57.95|56.65|57.87|56.57|19
1731272650000|2024-11-10 21:04:10|57.86|56.56|57.94|56.64|57.98|56.68|57.84|56.54|24
1731272660000|2024-11-10 21:04:20|57.93|56.63|57.87|56.57|57.95|56.65|57.87|56.57|27
1731272670000|2024-11-10 21:04:30|57.86|56.56|57.86|56.56|57.86|56.56|57.82|56.52|17
1731272680000|2024-11-10 21:04:40|57.85|56.55|57.9|56.6|57.9|56.6|57.81|56.51|17
1731272690000|2024-11-10 21:04:50|57.89|56.59|57.9|56.6|57.91|56.61|57.84|56.54|14
1731272700000|2024-11-10 21:05:00|57.91|56.61|57.95|56.65|58.04|56.74|57.86|56.56|27
1731272710000|2024-11-10 21:05:10|57.94|56.64|58.06|56.76|58.08|56.78|57.94|56.64|25
1731272720000|2024-11-10 21:05:20|58.04|56.74|57.97|56.67|58.04|56.74|57.96|56.66|24
1731272730000|2024-11-10 21:05:30|57.95|56.65|57.95|56.65|58|56.7|57.9|56.6|22
1731272740000|2024-11-10 21:05:40|57.96|56.66|58.05|56.75|58.05|56.75|57.94|56.64|17
1731272750000|2024-11-10 21:05:50|58.06|56.76|58.05|56.75|58.07|56.77|58.01|56.71|15
1731272760000|2024-11-10 21:06:00|58.06|56.76|58.07|56.77|58.18|56.88|58.06|56.76|22
1731272770000|2024-11-10 21:06:10|58.06|56.76|57.97|56.67|58.07|56.77|57.97|56.67|13
1731272780000|2024-11-10 21:06:20|57.93|56.63|57.94|56.64|57.95|56.65|57.87|56.57|18
1731272790000|2024-11-10 21:06:30|57.95|56.65|58.04|56.74|58.05|56.75|57.95|56.65|23
1731272800000|2024-11-10 21:06:40|58.03|56.73|57.94|56.64|58.03|56.73|57.94|56.64|16
1731272810000|2024-11-10 21:06:50|57.95|56.65|57.85|56.55|58|56.7|57.85|56.55|21
1731272820000|2024-11-10 21:07:00|57.86|56.56|57.71|56.41|57.91|56.61|57.71|56.41|22
1731272830000|2024-11-10 21:07:10|57.72|56.42|57.51|56.21|57.72|56.42|57.46|56.16|25
1731272840000|2024-11-10 21:07:20|57.52|56.22|57.52|56.22|57.57|56.27|57.5|56.2|26
1731272850000|2024-11-10 21:07:30|57.49|56.19|57.43|56.13|57.52|56.22|57.39|56.09|18
1731272860000|2024-11-10 21:07:40|57.44|56.14|57.19|55.89|57.46|56.16|57.15|55.85|26
1731272870000|2024-11-10 21:07:50|57.22|55.92|57.25|55.95|57.25|55.95|57.19|55.89|30
1731272880000|2024-11-10 21:08:00|57.26|55.96|56.98|55.68|57.3|56|56.96|55.66|30
1731272890000|2024-11-10 21:08:10|56.97|55.67|56.95|55.65|57|55.7|56.81|55.51|31
1731272900000|2024-11-10 21:08:20|56.91|55.61|56.97|55.67|57.02|55.72|56.9|55.6|26
1731272910000|2024-11-10 21:08:30|56.96|55.66|56.72|55.42|56.96|55.66|56.7|55.4|31
1731272920000|2024-11-10 21:08:40|56.7|55.4|56.69|55.39|56.71|55.41|56.55|55.25|25
1731272930000|2024-11-10 21:08:50|56.66|55.36|56.64|55.34|56.68|55.38|56.61|55.31|22
1731272940000|2024-11-10 21:09:00|56.66|55.36|56.52|55.22|56.67|55.37|56.48|55.18|28
1731272950000|2024-11-10 21:09:10|56.53|55.23|56.44|55.14|56.59|55.29|56.44|55.14|23
1731272960000|2024-11-10 21:09:20|56.47|55.17|56.4|55.1|56.48|55.18|56.36|55.06|26
1731272970000|2024-11-10 21:09:30|56.42|55.12|56.36|55.06|56.49|55.19|56.36|55.06|25
1731272980000|2024-11-10 21:09:40|56.35|55.05|56.4|55.1|56.42|55.12|56.25|54.95|25
1731272990000|2024-11-10 21:09:50|56.39|55.09|56.15|54.85|56.55|55.25|56.14|54.84|27
1731273000000|2024-11-10 21:10:00|56.16|54.86|56.19|54.89|56.24|54.94|56.16|54.86|27
1731273010000|2024-11-10 21:10:10|56.14|54.84|56.39|55.09|56.47|55.17|56.11|54.81|33
1731273020000|2024-11-10 21:10:20|56.38|55.08|56.28|54.98|56.39|55.09|56.28|54.98|24
1731273030000|2024-11-10 21:10:30|56.27|54.97|56.18|54.88|56.27|54.97|56.11|54.81|27
1731273040000|2024-11-10 21:10:40|56.17|54.87|56.24|54.94|56.24|54.94|56.14|54.84|19
1731273050000|2024-11-10 21:10:50|56.23|54.93|56.18|54.88|56.23|54.93|56.16|54.86|16
1731273060000|2024-11-10 21:11:00|56.19|54.89|56.23|54.93|56.31|55.01|56.19|54.89|24
1731273070000|2024-11-10 21:11:10|56.22|54.92|56.34|55.04|56.35|55.05|56.2|54.9|18
1731273080000|2024-11-10 21:11:20|56.35|55.05|56.2|54.9|56.39|55.09|56.2|54.9|20
1731273090000|2024-11-10 21:11:30|56.18|54.88|56.1|54.8|56.19|54.89|56.08|54.78|12
1731273100000|2024-11-10 21:11:40|56.11|54.81|56.1|54.8|56.18|54.88|56.08|54.78|21
1731273110000|2024-11-10 21:11:50|56.09|54.79|56.12|54.82|56.12|54.82|56.08|54.78|14
1731273120000|2024-11-10 21:12:00|56.13|54.83|56.09|54.79|56.2|54.9|56.08|54.78|26
1731273130000|2024-11-10 21:12:10|56.1|54.8|56|54.7|56.11|54.81|56|54.7|14
1731273140000|2024-11-10 21:12:20|56.01|54.71|56.08|54.78|56.08|54.78|56|54.7|14
1731273150000|2024-11-10 21:12:30|56.07|54.77|56.03|54.73|56.15|54.85|56.03|54.73|20
1731273160000|2024-11-10 21:12:40|56.02|54.72|55.99|54.69|56.04|54.74|55.98|54.68|21
1731273170000|2024-11-10 21:12:50|56|54.7|56|54.7|56.02|54.72|55.98|54.68|19
1731273180000|2024-11-10 21:13:00|56.01|54.71|56.11|54.81|56.21|54.91|55.99|54.69|27
1731273190000|2024-11-10 21:13:10|56.12|54.82|56.13|54.83|56.13|54.83|56.03|54.73|25
1731273200000|2024-11-10 21:13:20|56.15|54.85|56.35|55.05|56.35|55.05|56.15|54.85|21
1731273210000|2024-11-10 21:13:30|56.32|55.02|56.26|54.96|56.32|55.02|56.21|54.91|20
1731273220000|2024-11-10 21:13:40|56.27|54.97|56.48|55.18|56.49|55.19|56.27|54.97|26
1731273230000|2024-11-10 21:13:50|56.49|55.19|56.54|55.24|56.56|55.26|56.49|55.19|21
1731273240000|2024-11-10 21:14:00|56.56|55.26|56.7|55.4|56.71|55.41|56.55|55.25|21
1731273250000|2024-11-10 21:14:10|56.69|55.39|56.8|55.5|56.8|55.5|56.69|55.39|19
1731273260000|2024-11-10 21:14:20|56.82|55.52|56.96|55.66|56.96|55.66|56.81|55.51|26
1731273270000|2024-11-10 21:14:30|56.99|55.69|57.07|55.77|57.07|55.77|56.98|55.68|21
1731273280000|2024-11-10 21:14:40|57.06|55.76|57.07|55.77|57.1|55.8|57.02|55.72|27
1731273290000|2024-11-10 21:14:50|57.05|55.75|57.11|55.81|57.11|55.81|57.02|55.72|23
1731273300000|2024-11-10 21:15:00|57.12|55.82|57.2|55.9|57.23|55.93|57.11|55.81|24
1731273310000|2024-11-10 21:15:10|57.21|55.91|57.3|56|57.32|56.02|57.21|55.91|26
1731273320000|2024-11-10 21:15:20|57.31|56.01|57.37|56.07|57.43|56.13|57.29|55.99|26
1731273330000|2024-11-10 21:15:30|57.35|56.05|57.33|56.03|57.35|56.05|57.3|56|27
1731273340000|2024-11-10 21:15:40|57.32|56.02|57.29|55.99|57.32|56.02|57.27|55.97|22
1731273350000|2024-11-10 21:15:50|57.27|55.97|57.44|56.14|57.44|56.14|57.27|55.97|17
1731273360000|2024-11-10 21:16:00|57.43|56.13|57.42|56.12|57.47|56.17|57.41|56.11|15
1731273370000|2024-11-10 21:16:10|57.43|56.13|57.5|56.2|57.55|56.25|57.43|56.13|25
1731273380000|2024-11-10 21:16:20|57.52|56.22|57.67|56.37|57.67|56.37|57.51|56.21|21
1731273390000|2024-11-10 21:16:30|57.68|56.38|57.62|56.32|57.7|56.4|57.61|56.31|16
1731273400000|2024-11-10 21:16:40|57.61|56.31|57.56|56.26|57.63|56.33|57.55|56.25|10
1731273410000|2024-11-10 21:16:50|57.55|56.25|57.52|56.22|57.58|56.28|57.52|56.22|17
1731273420000|2024-11-10 21:17:00|57.51|56.21|57.52|56.22|57.52|56.22|57.36|56.06|22
1731273430000|2024-11-10 21:17:10|57.51|56.21|57.55|56.25|57.57|56.27|57.5|56.2|24
1731273440000|2024-11-10 21:17:20|57.56|56.26|57.64|56.34|57.65|56.35|57.56|56.26|14
1731273450000|2024-11-10 21:17:30|57.63|56.33|57.6|56.3|57.64|56.34|57.6|56.3|22
1731273460000|2024-11-10 21:17:40|57.62|56.32|57.61|56.31|57.63|56.33|57.6|56.3|12
1731273470000|2024-11-10 21:17:50|57.62|56.32|57.63|56.33|57.64|56.34|57.61|56.31|12
1731273480000|2024-11-10 21:18:00|57.62|56.32|57.57|56.27|57.62|56.32|57.5|56.2|27
1731273490000|2024-11-10 21:18:10|57.58|56.28|57.64|56.34|57.65|56.35|57.58|56.28|23
1731273500000|2024-11-10 21:18:20|57.65|56.35|57.62|56.32|57.65|56.35|57.62|56.32|15
1731273510000|2024-11-10 21:18:30|57.63|56.33|57.74|56.44|57.74|56.44|57.63|56.33|7
1731273520000|2024-11-10 21:18:40|57.75|56.45|57.73|56.43|57.78|56.48|57.71|56.41|13
1731273530000|2024-11-10 21:18:50|57.72|56.42|57.7|56.4|57.73|56.43|57.68|56.38|8
1731273540000|2024-11-10 21:19:00|57.69|56.39|57.54|56.24|57.7|56.4|57.53|56.23|16
1731273550000|2024-11-10 21:19:10|57.53|56.23|57.48|56.18|57.56|56.26|57.48|56.18|18
1731273560000|2024-11-10 21:19:20|57.5|56.2|57.44|56.14|57.52|56.22|57.42|56.12|11
1731273570000|2024-11-10 21:19:30|57.42|56.12|57.37|56.07|57.42|56.12|57.36|56.06|22
1731273580000|2024-11-10 21:19:40|57.4|56.1|57.44|56.14|57.44|56.14|57.39|56.09|21
1731273590000|2024-11-10 21:19:50|57.45|56.15|57.61|56.31|57.61|56.31|57.43|56.13|19
1731273600000|2024-11-10 21:20:00|57.6|56.3|57.43|56.13|57.6|56.3|57.43|56.13|21
1731273610000|2024-11-10 21:20:10|57.45|56.15|57.44|56.14|57.5|56.2|57.41|56.11|19
1731273620000|2024-11-10 21:20:20|57.43|56.13|57.45|56.15|57.45|56.15|57.39|56.09|16
1731273630000|2024-11-10 21:20:30|57.47|56.17|57.49|56.19|57.49|56.19|57.42|56.12|21
1731273640000|2024-11-10 21:20:40|57.51|56.21|57.52|56.22|57.52|56.22|57.46|56.16|18
1731273650000|2024-11-10 21:20:50|57.54|56.24|57.56|56.26|57.56|56.26|57.52|56.22|16
1731273660000|2024-11-10 21:21:00|57.55|56.25|57.48|56.18|57.55|56.25|57.44|56.14|18
1731273670000|2024-11-10 21:21:10|57.5|56.2|57.54|56.24|57.55|56.25|57.5|56.2|12
1731273680000|2024-11-10 21:21:20|57.53|56.23|57.51|56.21|57.58|56.28|57.51|56.21|13
1731273690000|2024-11-10 21:21:30|57.5|56.2|57.43|56.13|57.53|56.23|57.43|56.13|14
1731273700000|2024-11-10 21:21:40|57.4|56.1|57.41|56.11|57.44|56.14|57.39|56.09|18
1731273710000|2024-11-10 21:21:50|57.43|56.13|57.42|56.12|57.44|56.14|57.41|56.11|14
1731273720000|2024-11-10 21:22:00|57.43|56.13|57.44|56.14|57.44|56.14|57.33|56.03|20
1731273730000|2024-11-10 21:22:10|57.43|56.13|57.51|56.21|57.52|56.22|57.41|56.11|19
1731273740000|2024-11-10 21:22:20|57.52|56.22|57.51|56.21|57.54|56.24|57.51|56.21|13
1731273750000|2024-11-10 21:22:30|57.5|56.2|57.44|56.14|57.5|56.2|57.43|56.13|21
1731273760000|2024-11-10 21:22:40|57.43|56.13|57.42|56.12|57.44|56.14|57.41|56.11|15
1731273770000|2024-11-10 21:22:50|57.43|56.13|57.42|56.12|57.44|56.14|57.4|56.1|19
1731273780000|2024-11-10 21:23:00|57.41|56.11|57.43|56.13|57.45|56.15|57.4|56.1|15
1731273790000|2024-11-10 21:23:10|57.46|56.16|57.59|56.29|57.6|56.3|57.46|56.16|19
1731273800000|2024-11-10 21:23:20|57.6|56.3|57.4|56.1|57.62|56.32|57.4|56.1|24
1731273810000|2024-11-10 21:23:30|57.41|56.11|57.36|56.06|57.43|56.13|57.35|56.05|17
1731273820000|2024-11-10 21:23:40|57.35|56.05|57.43|56.13|57.43|56.13|57.35|56.05|15
1731273830000|2024-11-10 21:23:50|57.42|56.12|57.41|56.11|57.44|56.14|57.4|56.1|15
1731273840000|2024-11-10 21:24:00|57.4|56.1|57.52|56.22|57.52|56.22|57.4|56.1|22
1731273850000|2024-11-10 21:24:10|57.53|56.23|57.62|56.32|57.62|56.32|57.53|56.23|19
1731273860000|2024-11-10 21:24:20|57.63|56.33|57.62|56.32|57.64|56.34|57.62|56.32|8
1731273870000|2024-11-10 21:24:30|57.61|56.31|57.64|56.34|57.65|56.35|57.58|56.28|14
1731273880000|2024-11-10 21:24:40|57.63|56.33|57.63|56.33|57.64|56.34|57.59|56.29|14
1731273890000|2024-11-10 21:24:50|57.65|56.35|57.65|56.35|57.65|56.35|57.61|56.31|15
1731273900000|2024-11-10 21:25:00|57.66|56.36|57.8|56.5|57.81|56.51|57.63|56.33|18
1731273910000|2024-11-10 21:25:10|57.78|56.48|57.85|56.55|57.85|56.55|57.76|56.46|23
1731273920000|2024-11-10 21:25:20|57.86|56.56|57.83|56.53|57.86|56.56|57.81|56.51|18
1731273930000|2024-11-10 21:25:30|57.82|56.52|57.88|56.58|57.9|56.6|57.82|56.52|18
1731273940000|2024-11-10 21:25:40|57.89|56.59|57.82|56.52|57.9|56.6|57.81|56.51|18
1731273950000|2024-11-10 21:25:50|57.83|56.53|57.79|56.49|57.83|56.53|57.78|56.48|13
1731273960000|2024-11-10 21:26:00|57.78|56.48|57.66|56.36|57.78|56.48|57.66|56.36|20
1731273970000|2024-11-10 21:26:10|57.67|56.37|57.72|56.42|57.73|56.43|57.67|56.37|14
1731273980000|2024-11-10 21:26:20|57.73|56.43|57.78|56.48|57.78|56.48|57.72|56.42|18
1731273990000|2024-11-10 21:26:30|57.79|56.49|57.76|56.46|57.8|56.5|57.75|56.45|14
1731274000000|2024-11-10 21:26:40|57.75|56.45|57.84|56.54|57.86|56.56|57.75|56.45|18
1731274010000|2024-11-10 21:26:50|57.85|56.55|57.89|56.59|57.89|56.59|57.83|56.53|14
1731274020000|2024-11-10 21:27:00|57.9|56.6|57.87|56.57|57.95|56.65|57.87|56.57|16
1731274030000|2024-11-10 21:27:10|57.86|56.56|57.92|56.62|57.92|56.62|57.86|56.56|18
1731274040000|2024-11-10 21:27:20|57.91|56.61|57.91|56.61|57.92|56.62|57.88|56.58|12
1731274050000|2024-11-10 21:27:30|57.92|56.62|57.93|56.63|57.94|56.64|57.92|56.62|10
1731274060000|2024-11-10 21:27:40|57.94|56.64|57.91|56.61|57.94|56.64|57.86|56.56|18
1731274070000|2024-11-10 21:27:50|57.9|56.6|57.9|56.6|57.91|56.61|57.86|56.56|17
1731274080000|2024-11-10 21:28:00|57.91|56.61|57.96|56.66|57.96|56.66|57.9|56.6|20
1731274090000|2024-11-10 21:28:10|57.98|56.68|58.06|56.76|58.07|56.77|57.98|56.68|19
1731274100000|2024-11-10 21:28:20|58.05|56.75|58.06|56.76|58.07|56.77|58.04|56.74|13
1731274110000|2024-11-10 21:28:30|58.07|56.77|58.07|56.77|58.08|56.78|58.06|56.76|7
1731274120000|2024-11-10 21:28:40|58.08|56.78|58.06|56.76|58.11|56.81|58.06|56.76|17
1731274130000|2024-11-10 21:28:50|58.05|56.75|58.03|56.73|58.06|56.76|58.03|56.73|13
1731274140000|2024-11-10 21:29:00|58.04|56.74|58.01|56.71|58.04|56.74|57.98|56.68|12
1731274150000|2024-11-10 21:29:10|58.02|56.72|58.07|56.77|58.08|56.78|58.01|56.71|11
1731274160000|2024-11-10 21:29:20|58.06|56.76|58.11|56.81|58.11|56.81|58.06|56.76|8
1731274170000|2024-11-10 21:29:30|58.1|56.8|58.11|56.81|58.11|56.81|58.07|56.77|16
1731274180000|2024-11-10 21:29:40|58.1|56.8|58.03|56.73|58.1|56.8|58.03|56.73|15
1731274190000|2024-11-10 21:29:50|58.04|56.74|58.04|56.74|58.06|56.76|58.03|56.73|15
1731274200000|2024-11-10 21:30:00|58.05|56.75|58.02|56.72|58.08|56.78|58.01|56.71|21
1731274210000|2024-11-10 21:30:10|58.01|56.71|57.81|56.51|58.01|56.71|57.81|56.51|22
1731274220000|2024-11-10 21:30:20|57.82|56.52|57.82|56.52|57.85|56.55|57.77|56.47|16
1731274230000|2024-11-10 21:30:30|57.83|56.53|57.86|56.56|57.86|56.56|57.81|56.51|18
1731274240000|2024-11-10 21:30:40|57.87|56.57|57.89|56.59|57.9|56.6|57.87|56.57|12
1731274250000|2024-11-10 21:30:50|57.9|56.6|57.95|56.65|57.96|56.66|57.89|56.59|20
1731274260000|2024-11-10 21:31:00|57.96|56.66|57.93|56.63|57.97|56.67|57.92|56.62|15
1731274270000|2024-11-10 21:31:10|57.92|56.62|57.91|56.61|57.94|56.64|57.91|56.61|18
1731274280000|2024-11-10 21:31:20|57.9|56.6|57.84|56.54|57.92|56.62|57.82|56.52|13
1731274290000|2024-11-10 21:31:30|57.83|56.53|57.84|56.54|57.85|56.55|57.81|56.51|17
1731274300000|2024-11-10 21:31:40|57.85|56.55|57.84|56.54|57.87|56.57|57.83|56.53|12
1731274310000|2024-11-10 21:31:50|57.83|56.53|57.79|56.49|57.85|56.55|57.79|56.49|12
1731274320000|2024-11-10 21:32:00|57.8|56.5|57.9|56.6|57.9|56.6|57.8|56.5|17
1731274330000|2024-11-10 21:32:10|57.89|56.59|57.91|56.61|57.93|56.63|57.86|56.56|20
1731274340000|2024-11-10 21:32:20|57.92|56.62|57.91|56.61|57.96|56.66|57.91|56.61|14
1731274350000|2024-11-10 21:32:30|57.92|56.62|57.97|56.67|57.97|56.67|57.92|56.62|10
1731274360000|2024-11-10 21:32:40|57.96|56.66|57.95|56.65|57.97|56.67|57.94|56.64|13
1731274370000|2024-11-10 21:32:50|57.96|56.66|57.96|56.66|57.97|56.67|57.93|56.63|16
1731274380000|2024-11-10 21:33:00|57.97|56.67|57.91|56.61|57.98|56.68|57.91|56.61|17
1731274390000|2024-11-10 21:33:10|57.92|56.62|57.92|56.62|57.93|56.63|57.89|56.59|19
1731274400000|2024-11-10 21:33:20|57.91|56.61|57.91|56.61|57.91|56.61|57.9|56.6|13
1731274410000|2024-11-10 21:33:30|57.89|56.59|57.84|56.54|57.89|56.59|57.83|56.53|14
1731274420000|2024-11-10 21:33:40|57.85|56.55|57.87|56.57|57.87|56.57|57.84|56.54|14
1731274430000|2024-11-10 21:33:50|57.86|56.56|57.86|56.56|57.86|56.56|57.85|56.55|9
1731274440000|2024-11-10 21:34:00|57.85|56.55|57.78|56.48|57.86|56.56|57.78|56.48|15
1731274450000|2024-11-10 21:34:10|57.77|56.47|57.81|56.51|57.82|56.52|57.77|56.47|21
1731274460000|2024-11-10 21:34:20|57.82|56.52|57.73|56.43|57.82|56.52|57.72|56.42|21
1731274470000|2024-11-10 21:34:30|57.74|56.44|57.74|56.44|57.75|56.45|57.73|56.43|19
1731274480000|2024-11-10 21:34:40|57.75|56.45|57.8|56.5|57.8|56.5|57.74|56.44|10
1731274490000|2024-11-10 21:34:50|57.81|56.51|57.83|56.53|57.83|56.53|57.8|56.5|9
1731274500000|2024-11-10 21:35:00|57.82|56.52|57.91|56.61|57.91|56.61|57.81|56.51|27
1731274510000|2024-11-10 21:35:10|57.92|56.62|57.83|56.53|57.92|56.62|57.79|56.49|16
1731274520000|2024-11-10 21:35:20|57.82|56.52|57.71|56.41|57.82|56.52|57.7|56.4|14
1731274530000|2024-11-10 21:35:30|57.72|56.42|57.7|56.4|57.72|56.42|57.7|56.4|6
1731274540000|2024-11-10 21:35:40|57.71|56.41|57.75|56.45|57.75|56.45|57.71|56.41|8
1731274550000|2024-11-10 21:35:50|57.76|56.46|57.8|56.5|57.81|56.51|57.75|56.45|17
1731274560000|2024-11-10 21:36:00|57.79|56.49|57.83|56.53|57.84|56.54|57.77|56.47|17
1731274570000|2024-11-10 21:36:10|57.82|56.52|57.89|56.59|57.89|56.59|57.81|56.51|17
1731274580000|2024-11-10 21:36:20|57.87|56.57|57.8|56.5|57.9|56.6|57.8|56.5|16
1731274590000|2024-11-10 21:36:30|57.78|56.48|57.79|56.49|57.8|56.5|57.76|56.46|19
1731274600000|2024-11-10 21:36:40|57.78|56.48|57.72|56.42|57.78|56.48|57.72|56.42|11
1731274610000|2024-11-10 21:36:50|57.71|56.41|57.7|56.4|57.73|56.43|57.7|56.4|10
1731274620000|2024-11-10 21:37:00|57.71|56.41|57.73|56.43|57.75|56.45|57.71|56.41|9
1731274630000|2024-11-10 21:37:10|57.72|56.42|57.57|56.27|57.72|56.42|57.57|56.27|12
1731274640000|2024-11-10 21:37:20|57.56|56.26|57.55|56.25|57.56|56.26|57.54|56.24|14
1731274650000|2024-11-10 21:37:30|57.56|56.26|57.52|56.22|57.56|56.26|57.52|56.22|5
1731274660000|2024-11-10 21:37:40|57.51|56.21|57.45|56.15|57.51|56.21|57.45|56.15|16
1731274670000|2024-11-10 21:37:50|57.44|56.14|57.42|56.12|57.45|56.15|57.41|56.11|6
1731274680000|2024-11-10 21:38:00|57.41|56.11|57.42|56.12|57.43|56.13|57.39|56.09|17
1731274690000|2024-11-10 21:38:10|57.43|56.13|57.43|56.13|57.44|56.14|57.43|56.13|3
1731274700000|2024-11-10 21:38:20|57.42|56.12|57.45|56.15|57.45|56.15|57.42|56.12|5
1731274710000|2024-11-10 21:38:30|57.46|56.16|57.43|56.13|57.49|56.19|57.43|56.13|14
1731274720000|2024-11-10 21:38:40|57.42|56.12|57.45|56.15|57.45|56.15|57.41|56.11|8
1731274730000|2024-11-10 21:38:50|57.43|56.13|57.45|56.15|57.45|56.15|57.43|56.13|9
1731274740000|2024-11-10 21:39:00|57.44|56.14|57.44|56.14|57.47|56.17|57.44|56.14|7
1731274750000|2024-11-10 21:39:10|57.43|56.13|57.51|56.21|57.52|56.22|57.43|56.13|13
1731274760000|2024-11-10 21:39:20|57.52|56.22|57.57|56.27|57.57|56.27|57.52|56.22|12
1731274770000|2024-11-10 21:39:30|57.56|56.26|57.69|56.39|57.7|56.4|57.55|56.25|19
1731274780000|2024-11-10 21:39:40|57.7|56.4|57.66|56.36|57.72|56.42|57.66|56.36|18
1731274790000|2024-11-10 21:39:50|57.67|56.37|57.73|56.43|57.74|56.44|57.67|56.37|12
1731274800000|2024-11-10 21:40:00|57.74|56.44|57.75|56.45|57.76|56.46|57.73|56.43|14
1731274810000|2024-11-10 21:40:10|57.76|56.46|57.74|56.44|57.76|56.46|57.74|56.44|15
1731274820000|2024-11-10 21:40:20|57.72|56.42|57.65|56.35|57.73|56.43|57.65|56.35|12
1731274830000|2024-11-10 21:40:30|57.67|56.37|57.74|56.44|57.77|56.47|57.67|56.37|18
1731274840000|2024-11-10 21:40:40|57.75|56.45|57.83|56.53|57.83|56.53|57.74|56.44|11
1731274850000|2024-11-10 21:40:50|57.84|56.54|57.89|56.59|57.89|56.59|57.84|56.54|11
1731274860000|2024-11-10 21:41:00|57.88|56.58|57.82|56.52|57.88|56.58|57.81|56.51|12
1731274870000|2024-11-10 21:41:10|57.81|56.51|57.82|56.52|57.84|56.54|57.81|56.51|16
1731274880000|2024-11-10 21:41:20|57.81|56.51|57.83|56.53|57.83|56.53|57.76|56.46|19
1731274890000|2024-11-10 21:41:30|57.84|56.54|57.88|56.58|57.91|56.61|57.83|56.53|15
1731274900000|2024-11-10 21:41:40|57.87|56.57|57.84|56.54|57.88|56.58|57.84|56.54|10
1731274910000|2024-11-10 21:41:50|57.85|56.55|57.88|56.58|57.88|56.58|57.84|56.54|9
1731274920000|2024-11-10 21:42:00|57.87|56.57|57.84|56.54|57.87|56.57|57.82|56.52|12
1731274930000|2024-11-10 21:42:10|57.83|56.53|57.83|56.53|57.83|56.53|57.81|56.51|13
1731274940000|2024-11-10 21:42:20|57.84|56.54|57.81|56.51|57.85|56.55|57.81|56.51|12
1731274950000|2024-11-10 21:42:30|57.82|56.52|57.76|56.46|57.82|56.52|57.76|56.46|8
1731274960000|2024-11-10 21:42:40|57.74|56.44|57.74|56.44|57.77|56.47|57.74|56.44|10
1731274970000|2024-11-10 21:42:50|57.75|56.45|57.77|56.47|57.77|56.47|57.75|56.45|13
1731274980000|2024-11-10 21:43:00|57.8|56.5|57.81|56.51|57.85|56.55|57.8|56.5|10
1731274990000|2024-11-10 21:43:10|57.82|56.52|57.79|56.49|57.84|56.54|57.79|56.49|11
1731275000000|2024-11-10 21:43:20|57.8|56.5|57.75|56.45|57.8|56.5|57.74|56.44|11
1731275010000|2024-11-10 21:43:30|57.76|56.46|57.79|56.49|57.82|56.52|57.76|56.46|13
1731275020000|2024-11-10 21:43:40|57.81|56.51|57.66|56.36|57.81|56.51|57.65|56.35|16
1731275030000|2024-11-10 21:43:50|57.65|56.35|57.63|56.33|57.67|56.37|57.62|56.32|13
1731275040000|2024-11-10 21:44:00|57.64|56.34|57.72|56.42|57.72|56.42|57.63|56.33|18
1731275050000|2024-11-10 21:44:10|57.73|56.43|57.77|56.47|57.77|56.47|57.73|56.43|13
1731275060000|2024-11-10 21:44:20|57.8|56.5|57.73|56.43|57.81|56.51|57.73|56.43|16
1731275070000|2024-11-10 21:44:30|57.72|56.42|57.73|56.43|57.73|56.43|57.71|56.41|15
1731275080000|2024-11-10 21:44:40|57.72|56.42|57.73|56.43|57.75|56.45|57.72|56.42|12
1731275090000|2024-11-10 21:44:50|57.74|56.44|57.77|56.47|57.77|56.47|57.73|56.43|9
1731275100000|2024-11-10 21:45:00|57.76|56.46|57.82|56.52|57.83|56.53|57.76|56.46|14
1731275110000|2024-11-10 21:45:10|57.81|56.51|57.87|56.57|57.87|56.57|57.8|56.5|18
1731275120000|2024-11-10 21:45:20|57.86|56.56|57.86|56.56|57.87|56.57|57.85|56.55|11
1731275130000|2024-11-10 21:45:30|57.85|56.55|57.83|56.53|57.86|56.56|57.82|56.52|14
1731275140000|2024-11-10 21:45:40|57.84|56.54|57.91|56.61|57.91|56.61|57.83|56.53|14
1731275150000|2024-11-10 21:45:50|57.9|56.6|57.93|56.63|57.93|56.63|57.9|56.6|6
1731275160000|2024-11-10 21:46:00|57.94|56.64|57.95|56.65|57.97|56.67|57.93|56.63|15
1731275170000|2024-11-10 21:46:10|57.94|56.64|57.87|56.57|57.95|56.65|57.86|56.56|10
1731275180000|2024-11-10 21:46:20|57.86|56.56|57.85|56.55|57.87|56.57|57.83|56.53|14
1731275190000|2024-11-10 21:46:30|57.84|56.54|57.85|56.55|57.89|56.59|57.83|56.53|17
1731275200000|2024-11-10 21:46:40|57.86|56.56|57.84|56.54|57.9|56.6|57.84|56.54|17
1731275210000|2024-11-10 21:46:50|57.85|56.55|57.85|56.55|57.86|56.56|57.84|56.54|9
1731275220000|2024-11-10 21:47:00|57.87|56.57|57.81|56.51|57.87|56.57|57.81|56.51|19
1731275230000|2024-11-10 21:47:10|57.82|56.52|57.8|56.5|57.84|56.54|57.8|56.5|13
1731275240000|2024-11-10 21:47:20|57.81|56.51|57.81|56.51|57.81|56.51|57.8|56.5|3
1731275250000|2024-11-10 21:47:30|57.79|56.49|57.74|56.44|57.79|56.49|57.72|56.42|12
1731275260000|2024-11-10 21:47:40|57.75|56.45|57.71|56.41|57.75|56.45|57.69|56.39|11
1731275270000|2024-11-10 21:47:50|57.72|56.42|57.74|56.44|57.74|56.44|57.72|56.42|4
1731275280000|2024-11-10 21:48:00|57.75|56.45|57.79|56.49|57.79|56.49|57.73|56.43|13
1731275290000|2024-11-10 21:48:10|57.78|56.48|57.76|56.46|57.79|56.49|57.73|56.43|20
1731275300000|2024-11-10 21:48:20|57.75|56.45|57.72|56.42|57.79|56.49|57.71|56.41|13
1731275310000|2024-11-10 21:48:30|57.74|56.44|57.75|56.45|57.75|56.45|57.71|56.41|8
1731275320000|2024-11-10 21:48:40|57.74|56.44|57.75|56.45|57.75|56.45|57.74|56.44|4
1731275330000|2024-11-10 21:48:50|57.74|56.44|57.73|56.43|57.75|56.45|57.72|56.42|14
1731275340000|2024-11-10 21:49:00|57.72|56.42|57.74|56.44|57.75|56.45|57.72|56.42|8
1731275350000|2024-11-10 21:49:10|57.75|56.45|57.73|56.43|57.77|56.47|57.72|56.42|15
1731275360000|2024-11-10 21:49:20|57.72|56.42|57.72|56.42|57.75|56.45|57.7|56.4|20
1731275370000|2024-11-10 21:49:30|57.71|56.41|57.73|56.43|57.73|56.43|57.71|56.41|2
1731275380000|2024-11-10 21:49:40|57.74|56.44|57.77|56.47|57.77|56.47|57.74|56.44|7
1731275390000|2024-11-10 21:49:50|57.76|56.46|57.73|56.43|57.77|56.47|57.73|56.43|8
1731275400000|2024-11-10 21:50:00|57.74|56.44|57.76|56.46|57.76|56.46|57.73|56.43|9
1731275410000|2024-11-10 21:50:10|57.75|56.45|57.75|56.45|57.76|56.46|57.73|56.43|9
1731275420000|2024-11-10 21:50:20|57.74|56.44|57.76|56.46|57.76|56.46|57.73|56.43|9
1731275430000|2024-11-10 21:50:30|57.75|56.45|57.74|56.44|57.75|56.45|57.73|56.43|14
1731275440000|2024-11-10 21:50:40|57.75|56.45|57.72|56.42|57.75|56.45|57.72|56.42|12
1731275450000|2024-11-10 21:50:50|57.71|56.41|57.74|56.44|57.74|56.44|57.71|56.41|5
1731275460000|2024-11-10 21:51:00|57.76|56.46|57.73|56.43|57.76|56.46|57.72|56.42|17
1731275470000|2024-11-10 21:51:10|57.74|56.44|57.8|56.5|57.8|56.5|57.74|56.44|9
1731275480000|2024-11-10 21:51:20|57.81|56.51|57.78|56.48|57.81|56.51|57.77|56.47|14
1731275490000|2024-11-10 21:51:30|57.8|56.5|57.86|56.56|57.87|56.57|57.8|56.5|20
1731275500000|2024-11-10 21:51:40|57.87|56.57|57.88|56.58|57.88|56.58|57.86|56.56|11
1731275510000|2024-11-10 21:51:50|57.87|56.57|57.87|56.57|57.88|56.58|57.86|56.56|8
1731275520000|2024-11-10 21:52:00|57.86|56.56|57.88|56.58|57.88|56.58|57.86|56.56|13
1731275530000|2024-11-10 21:52:10|57.89|56.59|57.96|56.66|57.96|56.66|57.89|56.59|14
1731275540000|2024-11-10 21:52:20|57.95|56.65|57.97|56.67|57.98|56.68|57.95|56.65|13
1731275550000|2024-11-10 21:52:30|58|56.7|58.02|56.72|58.03|56.73|58|56.7|11
1731275560000|2024-11-10 21:52:40|58.01|56.71|58.01|56.71|58.01|56.71|57.99|56.69|8
1731275570000|2024-11-10 21:52:50|58.02|56.72|58.02|56.72|58.02|56.72|58.01|56.71|5
1731275580000|2024-11-10 21:53:00|58.03|56.73|58.13|56.83|58.14|56.84|58.03|56.73|17
1731275590000|2024-11-10 21:53:10|58.14|56.84|58.08|56.78|58.14|56.84|58.06|56.76|11
1731275600000|2024-11-10 21:53:20|58.07|56.77|58.08|56.78|58.08|56.78|58.07|56.77|12
1731275610000|2024-11-10 21:53:30|58.07|56.77|58.06|56.76|58.09|56.79|58.06|56.76|8
1731275620000|2024-11-10 21:53:40|58.07|56.77|58.11|56.81|58.11|56.81|58.07|56.77|12
1731275630000|2024-11-10 21:53:50|58.13|56.83|58.16|56.86|58.16|56.86|58.11|56.81|9
1731275640000|2024-11-10 21:54:00|58.17|56.87|58.21|56.91|58.23|56.93|58.16|56.86|15
1731275650000|2024-11-10 21:54:10|58.23|56.93|58.27|56.97|58.27|56.97|58.23|56.93|10
1731275660000|2024-11-10 21:54:20|58.26|56.96|58.28|56.98|58.29|56.99|58.25|56.95|16
1731275670000|2024-11-10 21:54:30|58.27|56.97|58.28|56.98|58.29|56.99|58.26|56.96|17
1731275680000|2024-11-10 21:54:40|58.29|56.99|58.23|56.93|58.29|56.99|58.23|56.93|17
1731275690000|2024-11-10 21:54:50|58.22|56.92|58.26|56.96|58.27|56.97|58.22|56.92|13
1731275700000|2024-11-10 21:55:00|58.25|56.95|58.24|56.94|58.26|56.96|58.23|56.93|10
1731275710000|2024-11-10 21:55:10|58.23|56.93|58.23|56.93|58.23|56.93|58.18|56.88|16
1731275720000|2024-11-10 21:55:20|58.22|56.92|58.17|56.87|58.23|56.93|58.17|56.87|9
1731275730000|2024-11-10 21:55:30|58.18|56.88|58.14|56.84|58.18|56.88|58.14|56.84|11
1731275740000|2024-11-10 21:55:40|58.15|56.85|58.15|56.85|58.15|56.85|58.13|56.83|14
1731275750000|2024-11-10 21:55:50|58.14|56.84|58.12|56.82|58.15|56.85|58.11|56.81|15
1731275760000|2024-11-10 21:56:00|58.11|56.81|58.12|56.82|58.13|56.83|58.11|56.81|8
1731275770000|2024-11-10 21:56:10|58.13|56.83|58.14|56.84|58.16|56.86|58.13|56.83|12
1731275780000|2024-11-10 21:56:20|58.15|56.85|58.09|56.79|58.15|56.85|58.07|56.77|15
1731275790000|2024-11-10 21:56:30|58.1|56.8|58.08|56.78|58.11|56.81|58.08|56.78|6
1731275800000|2024-11-10 21:56:40|58.07|56.77|58.1|56.8|58.1|56.8|58.06|56.76|12
1731275810000|2024-11-10 21:56:50|58.11|56.81|58.02|56.72|58.12|56.82|58.02|56.72|14
1731275820000|2024-11-10 21:57:00|58.01|56.71|58.01|56.71|58.02|56.72|57.97|56.67|18
1731275830000|2024-11-10 21:57:10|58|56.7|58.01|56.71|58.02|56.72|58|56.7|4
1731275840000|2024-11-10 21:57:20|58.02|56.72|58|56.7|58.03|56.73|57.98|56.68|12
1731275850000|2024-11-10 21:57:30|58.01|56.71|58|56.7|58.01|56.71|58|56.7|2
1731275860000|2024-11-10 21:57:40|58.01|56.71|58.01|56.71|58.02|56.72|58.01|56.71|3
1731275870000|2024-11-10 21:57:50|58.02|56.72|58.01|56.71|58.04|56.74|58.01|56.71|11
1731275880000|2024-11-10 21:58:00|58|56.7|57.94|56.64|58|56.7|57.94|56.64|6
1731275890000|2024-11-10 21:58:10|57.93|56.63|57.92|56.62|57.93|56.63|57.91|56.61|12
1731275900000|2024-11-10 21:58:20|57.93|56.63|57.95|56.65|57.97|56.67|57.92|56.62|15
1731275910000|2024-11-10 21:58:30|57.94|56.64|57.98|56.68|57.98|56.68|57.94|56.64|13
1731275920000|2024-11-10 21:58:40|57.97|56.67|58.03|56.73|58.03|56.73|57.96|56.66|8
1731275930000|2024-11-10 21:58:50|58.02|56.72|58.03|56.73|58.04|56.74|58.02|56.72|6
1731275940000|2024-11-10 21:59:00|58.02|56.72|58.03|56.73|58.04|56.74|57.98|56.68|10
1731275950000|2024-11-10 21:59:10|58.04|56.74|58.05|56.75|58.05|56.75|58.03|56.73|6
1731275960000|2024-11-10 21:59:20|58.06|56.76|58.16|56.86|58.17|56.87|58.06|56.76|21
1731275970000|2024-11-10 21:59:30|58.17|56.87|58.07|56.77|58.18|56.88|58.05|56.75|14
1731275980000|2024-11-10 21:59:40|58.06|56.76|58.04|56.74|58.06|56.76|58.04|56.74|9
1731275990000|2024-11-10 21:59:50|58.03|56.73|58.01|56.71|58.04|56.74|58|56.7|10
1731276000000|2024-11-10 22:00:00|58|56.7|58.04|56.74|58.04|56.74|57.99|56.69|6
1731276010000|2024-11-10 22:00:10|58.03|56.73|58.06|56.76|58.07|56.77|58.03|56.73|12
1731276020000|2024-11-10 22:00:20|58.08|56.78|58.06|56.76|58.09|56.79|58.06|56.76|7
1731276030000|2024-11-10 22:00:30|58.05|56.75|58.12|56.82|58.15|56.85|58.05|56.75|11
1731276040000|2024-11-10 22:00:40|58.13|56.83|58.13|56.83|58.14|56.84|58.12|56.82|5
1731276050000|2024-11-10 22:00:50|58.14|56.84|58.14|56.84|58.18|56.88|58.14|56.84|11
1731276060000|2024-11-10 22:01:00|58.13|56.83|58.13|56.83|58.15|56.85|58.11|56.81|13
1731276070000|2024-11-10 22:01:10|58.14|56.84|58.16|56.86|58.21|56.91|58.14|56.84|17
1731276080000|2024-11-10 22:01:20|58.17|56.87|58.12|56.82|58.17|56.87|58.12|56.82|12
1731276090000|2024-11-10 22:01:30|58.11|56.81|58.11|56.81|58.12|56.82|58.11|56.81|5
1731276310000|2024-11-10 22:05:10|58.06|56.76|58.03|56.73|58.06|56.76|58|56.7|8
1731276320000|2024-11-10 22:05:20|58.04|56.74|58.03|56.73|58.06|56.76|58.02|56.72|11
1731276330000|2024-11-10 22:05:30|58.02|56.72|58.07|56.77|58.08|56.78|58.02|56.72|11
1731276340000|2024-11-10 22:05:40|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1731276350000|2024-11-10 22:05:50|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|6
1731276360000|2024-11-10 22:06:00|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|5
1731276370000|2024-11-10 22:06:10|57.55|57.25|57.54|57.24|57.57|57.27|57.52|57.22|10
1731276380000|2024-11-10 22:06:20|57.55|57.25|57.57|57.27|57.57|57.27|57.54|57.24|5
1731276390000|2024-11-10 22:06:30|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|5
1731276400000|2024-11-10 22:06:40|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|6
1731276410000|2024-11-10 22:06:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731276420000|2024-11-10 22:07:00|57.57|57.27|57.53|57.23|57.57|57.27|57.51|57.21|7
1731276430000|2024-11-10 22:07:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1731276440000|2024-11-10 22:07:20|57.54|57.24|57.63|57.33|57.63|57.33|57.52|57.22|10
1731276450000|2024-11-10 22:07:30|57.65|57.35|57.67|57.37|57.67|57.37|57.64|57.34|11
1731276460000|2024-11-10 22:07:40|57.68|57.38|57.74|57.44|57.74|57.44|57.68|57.38|8
1731276470000|2024-11-10 22:07:50|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|5
1731276480000|2024-11-10 22:08:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|5
1731276490000|2024-11-10 22:08:10|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|7
1731276500000|2024-11-10 22:08:20|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|6
1731276510000|2024-11-10 22:08:30|57.77|57.47|57.75|57.45|57.77|57.47|57.74|57.44|9
1731276520000|2024-11-10 22:08:40|57.74|57.44|57.74|57.44|57.76|57.46|57.74|57.44|9
1731276530000|2024-11-10 22:08:50|57.73|57.43|57.77|57.47|57.77|57.47|57.73|57.43|7
1731276540000|2024-11-10 22:09:00|57.76|57.46|57.81|57.51|57.81|57.51|57.75|57.45|7
1731276550000|2024-11-10 22:09:10|57.8|57.5|57.74|57.44|57.8|57.5|57.74|57.44|7
1731276560000|2024-11-10 22:09:20|57.75|57.45|57.65|57.35|57.75|57.45|57.65|57.35|7
1731276570000|2024-11-10 22:09:30|57.67|57.37|57.71|57.41|57.72|57.42|57.66|57.36|9
1731276580000|2024-11-10 22:09:40|57.7|57.4|57.65|57.35|57.7|57.4|57.65|57.35|9
1731276590000|2024-11-10 22:09:50|57.66|57.36|57.68|57.38|57.68|57.38|57.64|57.34|9
1731276600000|2024-11-10 22:10:00|57.67|57.37|57.7|57.4|57.74|57.44|57.67|57.37|13
1731276610000|2024-11-10 22:10:10|57.66|57.36|57.63|57.33|57.67|57.37|57.62|57.32|8
1731276620000|2024-11-10 22:10:20|57.62|57.32|57.58|57.28|57.62|57.32|57.56|57.26|7
1731276630000|2024-11-10 22:10:30|57.6|57.3|57.63|57.33|57.66|57.36|57.6|57.3|12
1731276640000|2024-11-10 22:10:40|57.64|57.34|57.64|57.34|57.66|57.36|57.64|57.34|7
1731276650000|2024-11-10 22:10:50|57.63|57.33|57.72|57.42|57.72|57.42|57.63|57.33|12
1731276660000|2024-11-10 22:11:00|57.73|57.43|57.65|57.35|57.73|57.43|57.64|57.34|12
1731276670000|2024-11-10 22:11:10|57.66|57.36|57.58|57.28|57.68|57.38|57.58|57.28|16
1731276680000|2024-11-10 22:11:20|57.56|57.26|57.54|57.24|57.56|57.26|57.52|57.22|11
1731276690000|2024-11-10 22:11:30|57.55|57.25|57.56|57.26|57.56|57.26|57.53|57.23|10
1731276700000|2024-11-10 22:11:40|57.57|57.27|57.63|57.33|57.64|57.34|57.56|57.26|8
1731276710000|2024-11-10 22:11:50|57.64|57.34|57.64|57.34|57.66|57.36|57.64|57.34|5
1731276720000|2024-11-10 22:12:00|57.65|57.35|57.73|57.43|57.73|57.43|57.64|57.34|8
1731276730000|2024-11-10 22:12:10|57.76|57.46|57.78|57.48|57.81|57.51|57.76|57.46|13
1731276740000|2024-11-10 22:12:20|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1731276750000|2024-11-10 22:12:30|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|4
1731276760000|2024-11-10 22:12:40|57.74|57.44|57.72|57.42|57.74|57.44|57.72|57.42|3
1731276770000|2024-11-10 22:12:50|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|3
1731276780000|2024-11-10 22:13:00|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|10
1731276790000|2024-11-10 22:13:10|57.67|57.37|57.74|57.44|57.74|57.44|57.67|57.37|8
1731276800000|2024-11-10 22:13:20|57.75|57.45|57.74|57.44|57.75|57.45|57.74|57.44|2
1731276810000|2024-11-10 22:13:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1731276820000|2024-11-10 22:13:40|57.73|57.43|57.73|57.43|57.76|57.46|57.73|57.43|4
1731276830000|2024-11-10 22:13:50|57.72|57.42|57.73|57.43|57.74|57.44|57.71|57.41|8
1731276840000|2024-11-10 22:14:00|57.74|57.44|57.74|57.44|57.75|57.45|57.74|57.44|3
1731276850000|2024-11-10 22:14:10|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|4
1731276860000|2024-11-10 22:14:20|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|4
1731276870000|2024-11-10 22:14:30|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1731276880000|2024-11-10 22:14:40|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1731276890000|2024-11-10 22:14:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1731276900000|2024-11-10 22:15:00|57.72|57.42|57.77|57.47|57.77|57.47|57.71|57.41|7
1731276910000|2024-11-10 22:15:10|57.78|57.48|57.8|57.5|57.82|57.52|57.78|57.48|8
1731276920000|2024-11-10 22:15:20|57.81|57.51|57.86|57.56|57.88|57.58|57.81|57.51|13
1731276930000|2024-11-10 22:15:30|57.85|57.55|57.89|57.59|57.89|57.59|57.83|57.53|9
1731276940000|2024-11-10 22:15:40|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|14
1731276950000|2024-11-10 22:15:50|57.88|57.58|57.9|57.6|57.9|57.6|57.86|57.56|12
1731276960000|2024-11-10 22:16:00|57.89|57.59|57.89|57.59|57.95|57.65|57.89|57.59|15
1731276970000|2024-11-10 22:16:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1731276980000|2024-11-10 22:16:20|57.9|57.6|57.85|57.55|57.9|57.6|57.85|57.55|6
1731276990000|2024-11-10 22:16:30|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|13
1731277000000|2024-11-10 22:16:40|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|4
1731277010000|2024-11-10 22:16:50|57.87|57.57|57.95|57.65|57.98|57.68|57.87|57.57|15
1731277020000|2024-11-10 22:17:00|57.94|57.64|57.9|57.6|57.94|57.64|57.89|57.59|12
1731277030000|2024-11-10 22:17:10|57.91|57.61|57.96|57.66|57.98|57.68|57.91|57.61|9
1731277040000|2024-11-10 22:17:20|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|6
1731277050000|2024-11-10 22:17:30|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|3
1731277060000|2024-11-10 22:17:40|57.93|57.63|57.94|57.64|57.94|57.64|57.92|57.62|6
1731277070000|2024-11-10 22:17:50|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|3
1731277080000|2024-11-10 22:18:00|57.9|57.6|57.91|57.61|57.92|57.62|57.87|57.57|8
1731277090000|2024-11-10 22:18:10|57.92|57.62|57.77|57.47|57.92|57.62|57.76|57.46|14
1731277100000|2024-11-10 22:18:20|57.76|57.46|57.75|57.45|57.78|57.48|57.75|57.45|9
1731277110000|2024-11-10 22:18:30|57.76|57.46|57.78|57.48|57.8|57.5|57.75|57.45|15
1731277120000|2024-11-10 22:18:40|57.79|57.49|57.81|57.51|57.82|57.52|57.79|57.49|6
1731277130000|2024-11-10 22:18:50|57.82|57.52|57.9|57.6|57.92|57.62|57.82|57.52|15
1731277140000|2024-11-10 22:19:00|57.91|57.61|57.95|57.65|57.96|57.66|57.91|57.61|13
1731277150000|2024-11-10 22:19:10|57.94|57.64|57.96|57.66|57.98|57.68|57.94|57.64|10
1731277160000|2024-11-10 22:19:20|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|10
1731277170000|2024-11-10 22:19:30|57.93|57.63|57.94|57.64|57.95|57.65|57.93|57.63|11
1731277180000|2024-11-10 22:19:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|10
1731277190000|2024-11-10 22:19:50|57.93|57.63|57.87|57.57|57.94|57.64|57.87|57.57|8
1731277200000|2024-11-10 22:20:00|57.88|57.58|57.96|57.66|57.96|57.66|57.87|57.57|8
1731277210000|2024-11-10 22:20:10|57.97|57.67|57.92|57.62|57.97|57.67|57.92|57.62|6
1731277220000|2024-11-10 22:20:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731277230000|2024-11-10 22:20:30|57.92|57.62|58.02|57.72|58.02|57.72|57.92|57.62|10
1731277240000|2024-11-10 22:20:40|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|4
1731277250000|2024-11-10 22:20:50|58.1|57.8|58.1|57.8|58.11|57.81|58.08|57.78|5
1731277260000|2024-11-10 22:21:00|58.11|57.81|58.14|57.84|58.14|57.84|58.11|57.81|4
1731277270000|2024-11-10 22:21:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1731277280000|2024-11-10 22:21:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731277290000|2024-11-10 22:21:30|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1731277300000|2024-11-10 22:21:40|58.16|57.86|58.16|57.86|58.16|57.86|58.16|57.86|1
1731277320000|2024-11-10 22:22:00|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731277330000|2024-11-10 22:22:10|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|4
1731277340000|2024-11-10 22:22:20|58.17|57.87|58.16|57.86|58.18|57.88|58.16|57.86|4
1731277350000|2024-11-10 22:22:30|58.17|57.87|58.22|57.92|58.22|57.92|58.17|57.87|7
1731277360000|2024-11-10 22:22:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1731277370000|2024-11-10 22:22:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1731277380000|2024-11-10 22:23:00|58.25|57.95|58.29|57.99|58.3|58|58.25|57.95|6
1731277390000|2024-11-10 22:23:10|58.33|58.03|58.32|58.02|58.36|58.06|58.32|58.02|8
1731277400000|2024-11-10 22:23:20|58.33|58.03|58.18|57.88|58.33|58.03|58.18|57.88|10
1731277410000|2024-11-10 22:23:30|58.17|57.87|58.1|57.8|58.2|57.9|58.08|57.78|18
1731277420000|2024-11-10 22:23:40|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|6
1731277430000|2024-11-10 22:23:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1731277440000|2024-11-10 22:24:00|58.13|57.83|58.11|57.81|58.15|57.85|58.11|57.81|7
1731277450000|2024-11-10 22:24:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1731277460000|2024-11-10 22:24:20|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731277470000|2024-11-10 22:24:30|58.12|57.82|58.12|57.82|58.14|57.84|58.12|57.82|5
1731277480000|2024-11-10 22:24:40|58.11|57.81|58.2|57.9|58.2|57.9|58.11|57.81|8
1731277490000|2024-11-10 22:24:50|58.23|57.93|58.21|57.91|58.23|57.93|58.2|57.9|4
1731277500000|2024-11-10 22:25:00|58.22|57.92|58.23|57.93|58.24|57.94|58.22|57.92|6
1731277510000|2024-11-10 22:25:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|2
1731277520000|2024-11-10 22:25:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1731277530000|2024-11-10 22:25:30|58.21|57.91|58.16|57.86|58.21|57.91|58.16|57.86|4
1731277540000|2024-11-10 22:25:40|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|6
1731277550000|2024-11-10 22:25:50|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|6
1731277560000|2024-11-10 22:26:00|58.13|57.83|58.18|57.88|58.18|57.88|58.13|57.83|8
1731277570000|2024-11-10 22:26:10|58.19|57.89|58.24|57.94|58.24|57.94|58.19|57.89|8
1731277580000|2024-11-10 22:26:20|58.23|57.93|58.27|57.97|58.27|57.97|58.23|57.93|5
1731277590000|2024-11-10 22:26:30|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|5
1731277600000|2024-11-10 22:26:40|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|7
1731277620000|2024-11-10 22:27:00|58.21|57.91|58.13|57.83|58.21|57.91|58.13|57.83|7
1731277630000|2024-11-10 22:27:10|58.12|57.82|58.07|57.77|58.12|57.82|58.07|57.77|5
1731277640000|2024-11-10 22:27:20|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|5
1731277650000|2024-11-10 22:27:30|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|8
1731277660000|2024-11-10 22:27:40|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|6
1731277670000|2024-11-10 22:27:50|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|3
1731277680000|2024-11-10 22:28:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1731277690000|2024-11-10 22:28:10|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731277700000|2024-11-10 22:28:20|57.92|57.62|57.85|57.55|57.92|57.62|57.85|57.55|5
1731277710000|2024-11-10 22:28:30|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731277720000|2024-11-10 22:28:40|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1731277730000|2024-11-10 22:28:50|57.81|57.51|57.82|57.52|57.82|57.52|57.78|57.48|6
1731277740000|2024-11-10 22:29:00|57.81|57.51|57.82|57.52|57.82|57.52|57.8|57.5|4
1731277750000|2024-11-10 22:29:10|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|3
1731277760000|2024-11-10 22:29:20|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731277770000|2024-11-10 22:29:30|57.82|57.52|57.8|57.5|57.83|57.53|57.8|57.5|7
1731277780000|2024-11-10 22:29:40|57.78|57.48|57.73|57.43|57.78|57.48|57.73|57.43|10
1731277790000|2024-11-10 22:29:50|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731277800000|2024-11-10 22:30:00|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|7
1731277810000|2024-11-10 22:30:10|57.75|57.45|57.78|57.48|57.78|57.48|57.74|57.44|8
1731277820000|2024-11-10 22:30:20|57.79|57.49|57.83|57.53|57.83|57.53|57.79|57.49|7
1731277830000|2024-11-10 22:30:30|57.84|57.54|57.87|57.57|57.87|57.57|57.84|57.54|5
1731277840000|2024-11-10 22:30:40|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|6
1731277860000|2024-11-10 22:31:00|57.91|57.61|57.84|57.54|57.91|57.61|57.84|57.54|5
1731277870000|2024-11-10 22:31:10|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731277880000|2024-11-10 22:31:20|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1731277890000|2024-11-10 22:31:30|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731277900000|2024-11-10 22:31:40|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|4
1731277910000|2024-11-10 22:31:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1731277920000|2024-11-10 22:32:00|57.85|57.55|57.76|57.46|57.85|57.55|57.76|57.46|8
1731277940000|2024-11-10 22:32:20|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|4
1731277950000|2024-11-10 22:32:30|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|3
1731277960000|2024-11-10 22:32:40|57.67|57.37|57.64|57.34|57.67|57.37|57.61|57.31|6
1731277970000|2024-11-10 22:32:50|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1731277980000|2024-11-10 22:33:00|57.64|57.34|57.55|57.25|57.64|57.34|57.55|57.25|10
1731277990000|2024-11-10 22:33:10|57.53|57.23|57.54|57.24|57.54|57.24|57.51|57.21|5
1731278000000|2024-11-10 22:33:20|57.53|57.23|57.42|57.12|57.53|57.23|57.42|57.12|7
1731278010000|2024-11-10 22:33:30|57.4|57.1|57.34|57.04|57.4|57.1|57.34|57.04|8
1731278020000|2024-11-10 22:33:40|57.35|57.05|57.34|57.04|57.35|57.05|57.31|57.01|7
1731278030000|2024-11-10 22:33:50|57.37|57.07|57.42|57.12|57.42|57.12|57.37|57.07|4
1731278040000|2024-11-10 22:34:00|57.41|57.11|57.33|57.03|57.41|57.11|57.33|57.03|7
1731278050000|2024-11-10 22:34:10|57.34|57.04|57.31|57.01|57.34|57.04|57.3|57|11
1731278060000|2024-11-10 22:34:20|57.32|57.02|57.41|57.11|57.41|57.11|57.32|57.02|8
1731278070000|2024-11-10 22:34:30|57.42|57.12|57.47|57.17|57.47|57.17|57.42|57.12|5
1731278080000|2024-11-10 22:34:40|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1731278090000|2024-11-10 22:34:50|57.44|57.14|57.34|57.04|57.44|57.14|57.34|57.04|7
1731278100000|2024-11-10 22:35:00|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731278110000|2024-11-10 22:35:10|57.33|57.03|57.32|57.02|57.33|57.03|57.32|57.02|2
1731278120000|2024-11-10 22:35:20|57.31|57.01|57.22|56.92|57.31|57.01|57.22|56.92|7
1731278130000|2024-11-10 22:35:30|57.23|56.93|57.23|56.93|57.24|56.94|57.21|56.91|7
1731278140000|2024-11-10 22:35:40|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1731278150000|2024-11-10 22:35:50|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1731278160000|2024-11-10 22:36:00|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|8
1731278170000|2024-11-10 22:36:10|57.22|56.92|57.3|57|57.3|57|57.22|56.92|7
1731278180000|2024-11-10 22:36:20|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|2
1731278190000|2024-11-10 22:36:30|57.33|57.03|57.34|57.04|57.35|57.05|57.32|57.02|6
1731278200000|2024-11-10 22:36:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|5
1731278210000|2024-11-10 22:36:50|57.35|57.05|57.43|57.13|57.43|57.13|57.35|57.05|7
1731278220000|2024-11-10 22:37:00|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|4
1731278230000|2024-11-10 22:37:10|57.48|57.18|57.42|57.12|57.48|57.18|57.42|57.12|4
1731278240000|2024-11-10 22:37:20|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|4
1731278250000|2024-11-10 22:37:30|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1731278260000|2024-11-10 22:37:40|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|5
1731278270000|2024-11-10 22:37:50|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1731278280000|2024-11-10 22:38:00|57.43|57.13|57.3|57|57.43|57.13|57.3|57|8
1731278290000|2024-11-10 22:38:10|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|3
1731278300000|2024-11-10 22:38:20|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1731278310000|2024-11-10 22:38:30|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|3
1731278320000|2024-11-10 22:38:40|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|5
1731278330000|2024-11-10 22:38:50|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731278340000|2024-11-10 22:39:00|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|5
1731278350000|2024-11-10 22:39:10|57.35|57.05|57.26|56.96|57.35|57.05|57.26|56.96|9
1731278360000|2024-11-10 22:39:20|57.25|56.95|57.24|56.94|57.25|56.95|57.21|56.91|6
1731278370000|2024-11-10 22:39:30|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|4
1731278380000|2024-11-10 22:39:40|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1731278400000|2024-11-10 22:40:00|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|2
1731278430000|2024-11-10 22:40:30|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|2
1731278440000|2024-11-10 22:40:40|57.19|56.89|57.14|56.84|57.19|56.89|57.13|56.83|5
1731278450000|2024-11-10 22:40:50|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|4
1731278470000|2024-11-10 22:41:10|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1731278480000|2024-11-10 22:41:20|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1731278490000|2024-11-10 22:41:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|8
1731278520000|2024-11-10 22:42:00|57.1|56.8|57.07|56.77|57.1|56.8|57.07|56.77|2
1731278530000|2024-11-10 22:42:10|57.08|56.78|57.02|56.72|57.08|56.78|57.02|56.72|7
1731278540000|2024-11-10 22:42:20|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|2
1731278560000|2024-11-10 22:42:40|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1731278570000|2024-11-10 22:42:50|57|56.7|57|56.7|57|56.7|57|56.7|1
1731278580000|2024-11-10 22:43:00|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|4
1731278590000|2024-11-10 22:43:10|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1731278600000|2024-11-10 22:43:20|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|4
1731278610000|2024-11-10 22:43:30|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1731278620000|2024-11-10 22:43:40|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|8
1731278630000|2024-11-10 22:43:50|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|3
1731278640000|2024-11-10 22:44:00|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1731278650000|2024-11-10 22:44:10|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|2
1731278660000|2024-11-10 22:44:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731278670000|2024-11-10 22:44:30|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731278680000|2024-11-10 22:44:40|56.94|56.64|56.99|56.69|56.99|56.69|56.94|56.64|5
1731278690000|2024-11-10 22:44:50|57|56.7|57.06|56.76|57.07|56.77|57|56.7|8
1731278700000|2024-11-10 22:45:00|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|3
1731278710000|2024-11-10 22:45:10|57.11|56.81|57.12|56.82|57.12|56.82|57.1|56.8|3
1731278720000|2024-11-10 22:45:20|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731278730000|2024-11-10 22:45:30|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731278740000|2024-11-10 22:45:40|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1731278750000|2024-11-10 22:45:50|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|12
1731278770000|2024-11-10 22:46:10|57.13|56.83|57.06|56.76|57.13|56.83|57.06|56.76|6
1731278780000|2024-11-10 22:46:20|57.05|56.75|57|56.7|57.05|56.75|57|56.7|5
1731278790000|2024-11-10 22:46:30|56.99|56.69|57.06|56.76|57.06|56.76|56.99|56.69|4
1731278800000|2024-11-10 22:46:40|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|3
1731278820000|2024-11-10 22:47:00|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1731278830000|2024-11-10 22:47:10|57.08|56.78|57.13|56.83|57.13|56.83|57.08|56.78|5
1731278840000|2024-11-10 22:47:20|57.14|56.84|57.18|56.88|57.18|56.88|57.14|56.84|4
1731278860000|2024-11-10 22:47:40|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|3
1731278870000|2024-11-10 22:47:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|4
1731278880000|2024-11-10 22:48:00|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|4
1731278890000|2024-11-10 22:48:10|57.26|56.96|57.33|57.03|57.33|57.03|57.26|56.96|5
1731278900000|2024-11-10 22:48:20|57.35|57.05|57.37|57.07|57.37|57.07|57.34|57.04|4
1731278910000|2024-11-10 22:48:30|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731278920000|2024-11-10 22:48:40|57.39|57.09|57.48|57.18|57.48|57.18|57.38|57.08|6
1731278930000|2024-11-10 22:48:50|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|5
1731278940000|2024-11-10 22:49:00|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|2
1731278950000|2024-11-10 22:49:10|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|2
1731278960000|2024-11-10 22:49:20|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1731278970000|2024-11-10 22:49:30|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731278980000|2024-11-10 22:49:40|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731278990000|2024-11-10 22:49:50|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|5
1731279000000|2024-11-10 22:50:00|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731279020000|2024-11-10 22:50:20|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731279030000|2024-11-10 22:50:30|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731279040000|2024-11-10 22:50:40|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|5
1731279050000|2024-11-10 22:50:50|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|3
1731279060000|2024-11-10 22:51:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731279070000|2024-11-10 22:51:10|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731279090000|2024-11-10 22:51:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1731279100000|2024-11-10 22:51:40|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1731279110000|2024-11-10 22:51:50|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1731279120000|2024-11-10 22:52:00|57.65|57.35|57.53|57.23|57.65|57.35|57.53|57.23|13
1731279130000|2024-11-10 22:52:10|57.52|57.22|57.75|57.45|57.75|57.45|57.52|57.22|6
1731279140000|2024-11-10 22:52:20|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731279160000|2024-11-10 22:52:40|57.74|57.44|57.82|57.52|57.83|57.53|57.74|57.44|6
1731279170000|2024-11-10 22:52:50|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|5
1731279180000|2024-11-10 22:53:00|57.8|57.5|57.75|57.45|57.8|57.5|57.75|57.45|10
1731279190000|2024-11-10 22:53:10|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731279200000|2024-11-10 22:53:20|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|7
1731279210000|2024-11-10 22:53:30|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1731279230000|2024-11-10 22:53:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731279240000|2024-11-10 22:54:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731279270000|2024-11-10 22:54:30|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731279280000|2024-11-10 22:54:40|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|4
1731279290000|2024-11-10 22:54:50|57.73|57.43|57.83|57.53|57.83|57.53|57.72|57.42|7
1731279300000|2024-11-10 22:55:00|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|4
1731279310000|2024-11-10 22:55:10|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1731279320000|2024-11-10 22:55:20|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731279330000|2024-11-10 22:55:30|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1731279340000|2024-11-10 22:55:40|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731279350000|2024-11-10 22:55:50|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731279360000|2024-11-10 22:56:00|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731279370000|2024-11-10 22:56:10|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731279380000|2024-11-10 22:56:20|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|4
1731279410000|2024-11-10 22:56:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1731279420000|2024-11-10 22:57:00|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1731279430000|2024-11-10 22:57:10|57.83|57.53|57.87|57.57|57.87|57.57|57.82|57.52|6
1731279440000|2024-11-10 22:57:20|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1731279450000|2024-11-10 22:57:30|57.89|57.59|57.93|57.63|57.93|57.63|57.89|57.59|5
1731279460000|2024-11-10 22:57:40|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1731279470000|2024-11-10 22:57:50|57.89|57.59|57.84|57.54|57.89|57.59|57.84|57.54|6
1731279500000|2024-11-10 22:58:20|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731279530000|2024-11-10 22:58:50|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1731279540000|2024-11-10 22:59:00|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|4
1731279550000|2024-11-10 22:59:10|57.82|57.52|57.74|57.44|57.82|57.52|57.74|57.44|5
1731279560000|2024-11-10 22:59:20|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|3
1731279570000|2024-11-10 22:59:30|57.65|57.35|57.64|57.34|57.66|57.36|57.63|57.33|6
1731279580000|2024-11-10 22:59:40|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1731279600000|2024-11-10 23:00:00|57.68|57.38|57.71|57.41|57.73|57.43|57.68|57.38|10
1731279610000|2024-11-10 23:00:10|57.7|57.4|57.54|57.24|57.7|57.4|57.54|57.24|10
1731279630000|2024-11-10 23:00:30|57.53|57.23|57.54|57.24|57.55|57.25|57.5|57.2|14
1731279640000|2024-11-10 23:00:40|57.56|57.26|57.56|57.26|57.58|57.28|57.55|57.25|11
1731279650000|2024-11-10 23:00:50|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1731279660000|2024-11-10 23:01:00|57.53|57.23|57.58|57.28|57.6|57.3|57.53|57.23|15
1731279670000|2024-11-10 23:01:10|57.57|57.27|57.54|57.24|57.57|57.27|57.52|57.22|10
1731279690000|2024-11-10 23:01:30|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|6
1731279700000|2024-11-10 23:01:40|57.54|57.24|57.61|57.31|57.61|57.31|57.54|57.24|7
1731279710000|2024-11-10 23:01:50|57.62|57.32|57.67|57.37|57.71|57.41|57.62|57.32|10
1731279720000|2024-11-10 23:02:00|57.66|57.36|57.55|57.25|57.66|57.36|57.55|57.25|13
1731279730000|2024-11-10 23:02:10|57.56|57.26|57.53|57.23|57.56|57.26|57.53|57.23|6
1731279740000|2024-11-10 23:02:20|57.54|57.24|57.62|57.32|57.63|57.33|57.54|57.24|8
1731279750000|2024-11-10 23:02:30|57.61|57.31|57.56|57.26|57.61|57.31|57.55|57.25|11
1731279760000|2024-11-10 23:02:40|57.57|57.27|57.58|57.28|57.6|57.3|57.57|57.27|5
1731279770000|2024-11-10 23:02:50|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1731279780000|2024-11-10 23:03:00|57.58|57.28|57.64|57.34|57.64|57.34|57.58|57.28|10
1731279790000|2024-11-10 23:03:10|57.65|57.35|57.68|57.38|57.68|57.38|57.65|57.35|3
1731279800000|2024-11-10 23:03:20|57.67|57.37|57.7|57.4|57.7|57.4|57.66|57.36|9
1731279810000|2024-11-10 23:03:30|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|4
1731279820000|2024-11-10 23:03:40|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|5
1731279830000|2024-11-10 23:03:50|57.74|57.44|57.72|57.42|57.74|57.44|57.72|57.42|3
1731280210000|2024-11-10 23:10:10|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1731280220000|2024-11-10 23:10:20|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1731280230000|2024-11-10 23:10:30|57.78|57.48|57.77|57.47|57.78|57.48|57.75|57.45|8
1731280240000|2024-11-10 23:10:40|57.78|57.48|57.81|57.51|57.81|57.51|57.77|57.47|8
1731280250000|2024-11-10 23:10:50|57.79|57.49|57.76|57.46|57.8|57.5|57.76|57.46|8
1731280260000|2024-11-10 23:11:00|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|7
1731280270000|2024-11-10 23:11:10|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|3
1731280280000|2024-11-10 23:11:20|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|5
1731280290000|2024-11-10 23:11:30|57.76|57.46|57.72|57.42|57.76|57.46|57.71|57.41|6
1731280300000|2024-11-10 23:11:40|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|3
1731280310000|2024-11-10 23:11:50|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1731280320000|2024-11-10 23:12:00|57.66|57.36|57.71|57.41|57.71|57.41|57.66|57.36|8
1731280330000|2024-11-10 23:12:10|57.72|57.42|57.64|57.34|57.73|57.43|57.64|57.34|9
1731280340000|2024-11-10 23:12:20|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|3
1731280350000|2024-11-10 23:12:30|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|6
1731280360000|2024-11-10 23:12:40|57.6|57.3|57.61|57.31|57.63|57.33|57.6|57.3|8
1731280370000|2024-11-10 23:12:50|57.62|57.32|57.67|57.37|57.67|57.37|57.62|57.32|6
1731280380000|2024-11-10 23:13:00|57.68|57.38|57.72|57.42|57.74|57.44|57.68|57.38|13
1731280390000|2024-11-10 23:13:10|57.71|57.41|57.68|57.38|57.71|57.41|57.67|57.37|5
1731280400000|2024-11-10 23:13:20|57.69|57.39|57.7|57.4|57.71|57.41|57.68|57.38|5
1731280410000|2024-11-10 23:13:30|57.69|57.39|57.62|57.32|57.69|57.39|57.61|57.31|10
1731280420000|2024-11-10 23:13:40|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1731280430000|2024-11-10 23:13:50|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|3
1731280440000|2024-11-10 23:14:00|57.59|57.29|57.53|57.23|57.59|57.29|57.52|57.22|9
1731280450000|2024-11-10 23:14:10|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1731280460000|2024-11-10 23:14:20|57.49|57.19|57.58|57.28|57.58|57.28|57.49|57.19|12
1731280470000|2024-11-10 23:14:30|57.57|57.27|57.56|57.26|57.57|57.27|57.54|57.24|6
1731280480000|2024-11-10 23:14:40|57.57|57.27|57.6|57.3|57.6|57.3|57.55|57.25|7
1731280490000|2024-11-10 23:14:50|57.58|57.28|57.62|57.32|57.62|57.32|57.57|57.27|7
1731280500000|2024-11-10 23:15:00|57.63|57.33|57.62|57.32|57.67|57.37|57.61|57.31|18
1731280510000|2024-11-10 23:15:10|57.64|57.34|57.65|57.35|57.67|57.37|57.64|57.34|11
1731280520000|2024-11-10 23:15:20|57.64|57.34|57.66|57.36|57.68|57.38|57.63|57.33|10
1731280530000|2024-11-10 23:15:30|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1731280540000|2024-11-10 23:15:40|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1731280550000|2024-11-10 23:15:50|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731280560000|2024-11-10 23:16:00|57.65|57.35|57.68|57.38|57.71|57.41|57.65|57.35|8
1731280570000|2024-11-10 23:16:10|57.69|57.39|57.6|57.3|57.69|57.39|57.59|57.29|10
1731280580000|2024-11-10 23:16:20|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|4
1731280590000|2024-11-10 23:16:30|57.57|57.27|57.55|57.25|57.57|57.27|57.53|57.23|12
1731280600000|2024-11-10 23:16:40|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|11
1731280610000|2024-11-10 23:16:50|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|3
1731280620000|2024-11-10 23:17:00|57.61|57.31|57.64|57.34|57.64|57.34|57.6|57.3|11
1731280630000|2024-11-10 23:17:10|57.63|57.33|57.62|57.32|57.64|57.34|57.62|57.32|3
1731280640000|2024-11-10 23:17:20|57.63|57.33|57.69|57.39|57.69|57.39|57.63|57.33|4
1731280660000|2024-11-10 23:17:40|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|4
1731280670000|2024-11-10 23:17:50|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|5
1731280680000|2024-11-10 23:18:00|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1731280690000|2024-11-10 23:18:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1731280700000|2024-11-10 23:18:20|57.69|57.39|57.8|57.5|57.8|57.5|57.69|57.39|9
1731280710000|2024-11-10 23:18:30|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|6
1731280720000|2024-11-10 23:18:40|57.76|57.46|57.79|57.49|57.79|57.49|57.75|57.45|10
1731280730000|2024-11-10 23:18:50|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|4
1731280740000|2024-11-10 23:19:00|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|7
1731280750000|2024-11-10 23:19:10|57.77|57.47|57.79|57.49|57.79|57.49|57.76|57.46|13
1731280760000|2024-11-10 23:19:20|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|5
1731280770000|2024-11-10 23:19:30|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1731280780000|2024-11-10 23:19:40|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|2
1731280790000|2024-11-10 23:19:50|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|4
1731280800000|2024-11-10 23:20:00|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|6
1731280810000|2024-11-10 23:20:10|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1731280820000|2024-11-10 23:20:20|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731280830000|2024-11-10 23:20:30|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1731280840000|2024-11-10 23:20:40|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1731280850000|2024-11-10 23:20:50|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|4
1731280860000|2024-11-10 23:21:00|57.7|57.4|57.76|57.46|57.76|57.46|57.7|57.4|5
1731280870000|2024-11-10 23:21:10|57.75|57.45|57.74|57.44|57.78|57.48|57.74|57.44|10
1731280880000|2024-11-10 23:21:20|57.75|57.45|57.79|57.49|57.79|57.49|57.75|57.45|4
1731280890000|2024-11-10 23:21:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1731280900000|2024-11-10 23:21:40|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1731280910000|2024-11-10 23:21:50|57.83|57.53|57.83|57.53|57.85|57.55|57.83|57.53|6
1731280920000|2024-11-10 23:22:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731280930000|2024-11-10 23:22:10|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|6
1731280940000|2024-11-10 23:22:20|57.78|57.48|57.71|57.41|57.79|57.49|57.7|57.4|13
1731280950000|2024-11-10 23:22:30|57.7|57.4|57.74|57.44|57.74|57.44|57.7|57.4|7
1731280960000|2024-11-10 23:22:40|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|5
1731280970000|2024-11-10 23:22:50|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731280980000|2024-11-10 23:23:00|57.77|57.47|57.76|57.46|57.78|57.48|57.75|57.45|7
1731280990000|2024-11-10 23:23:10|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|5
1731281000000|2024-11-10 23:23:20|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|5
1731281010000|2024-11-10 23:23:30|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1731281020000|2024-11-10 23:23:40|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731281030000|2024-11-10 23:23:50|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731281040000|2024-11-10 23:24:00|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|5
1731281050000|2024-11-10 23:24:10|57.74|57.44|57.8|57.5|57.8|57.5|57.74|57.44|9
1731281060000|2024-11-10 23:24:20|57.79|57.49|57.79|57.49|57.79|57.49|57.76|57.46|7
1731281070000|2024-11-10 23:24:30|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|4
1731281080000|2024-11-10 23:24:40|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|6
1731281090000|2024-11-10 23:24:50|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731281100000|2024-11-10 23:25:00|57.83|57.53|57.86|57.56|57.88|57.58|57.83|57.53|5
1731281110000|2024-11-10 23:25:10|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|7
1731281120000|2024-11-10 23:25:20|57.83|57.53|57.84|57.54|57.84|57.54|57.82|57.52|4
1731281130000|2024-11-10 23:25:30|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1731281140000|2024-11-10 23:25:40|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|7
1731281150000|2024-11-10 23:25:50|57.82|57.52|57.75|57.45|57.82|57.52|57.74|57.44|6
1731281160000|2024-11-10 23:26:00|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731281170000|2024-11-10 23:26:10|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731281180000|2024-11-10 23:26:20|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1731281190000|2024-11-10 23:26:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1731281200000|2024-11-10 23:26:40|57.69|57.39|57.7|57.4|57.7|57.4|57.67|57.37|5
1731281210000|2024-11-10 23:26:50|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1731281220000|2024-11-10 23:27:00|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|6
1731281230000|2024-11-10 23:27:10|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1731281240000|2024-11-10 23:27:20|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1731281250000|2024-11-10 23:27:30|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1731281260000|2024-11-10 23:27:40|57.7|57.4|57.73|57.43|57.73|57.43|57.7|57.4|4
1731281280000|2024-11-10 23:28:00|57.74|57.44|57.72|57.42|57.74|57.44|57.72|57.42|3
1731281290000|2024-11-10 23:28:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1731281300000|2024-11-10 23:28:20|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1731281310000|2024-11-10 23:28:30|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731281320000|2024-11-10 23:28:40|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|5
1731281330000|2024-11-10 23:28:50|57.75|57.45|57.78|57.48|57.8|57.5|57.74|57.44|6
1731281340000|2024-11-10 23:29:00|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1731281350000|2024-11-10 23:29:10|57.76|57.46|57.76|57.46|57.76|57.46|57.74|57.44|4
1731281360000|2024-11-10 23:29:20|57.75|57.45|57.7|57.4|57.75|57.45|57.7|57.4|7
1731281370000|2024-11-10 23:29:30|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|4
1731281380000|2024-11-10 23:29:40|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|3
1731281390000|2024-11-10 23:29:50|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1731281400000|2024-11-10 23:30:00|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731281410000|2024-11-10 23:30:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731281420000|2024-11-10 23:30:20|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731281430000|2024-11-10 23:30:30|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731281440000|2024-11-10 23:30:40|57.75|57.45|57.8|57.5|57.8|57.5|57.75|57.45|3
1731281460000|2024-11-10 23:31:00|57.78|57.48|57.76|57.46|57.78|57.48|57.75|57.45|6
1731281470000|2024-11-10 23:31:10|57.75|57.45|57.71|57.41|57.75|57.45|57.71|57.41|4
1731281480000|2024-11-10 23:31:20|57.7|57.4|57.65|57.35|57.7|57.4|57.65|57.35|5
1731281490000|2024-11-10 23:31:30|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|3
1731281500000|2024-11-10 23:31:40|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1731281510000|2024-11-10 23:31:50|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|2
1731281520000|2024-11-10 23:32:00|57.63|57.33|57.69|57.39|57.69|57.39|57.63|57.33|3
1731281530000|2024-11-10 23:32:10|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1731281540000|2024-11-10 23:32:20|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|3
1731281550000|2024-11-10 23:32:30|57.75|57.45|57.73|57.43|57.75|57.45|57.73|57.43|2
1731281560000|2024-11-10 23:32:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731281570000|2024-11-10 23:32:50|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1731281580000|2024-11-10 23:33:00|57.71|57.41|57.73|57.43|57.73|57.43|57.71|57.41|3
1731281590000|2024-11-10 23:33:10|57.74|57.44|57.79|57.49|57.79|57.49|57.74|57.44|5
1731281600000|2024-11-10 23:33:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1731281610000|2024-11-10 23:33:30|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1731281620000|2024-11-10 23:33:40|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|5
1731281630000|2024-11-10 23:33:50|57.84|57.54|57.89|57.59|57.9|57.6|57.84|57.54|7
1731281640000|2024-11-10 23:34:00|57.88|57.58|57.87|57.57|57.89|57.59|57.86|57.56|8
1731281650000|2024-11-10 23:34:10|57.88|57.58|57.92|57.62|57.92|57.62|57.88|57.58|4
1731281660000|2024-11-10 23:34:20|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|3
1731281670000|2024-11-10 23:34:30|57.94|57.64|57.92|57.62|57.94|57.64|57.92|57.62|2
1731281680000|2024-11-10 23:34:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1731281690000|2024-11-10 23:34:50|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731281700000|2024-11-10 23:35:00|57.94|57.64|57.94|57.64|57.94|57.64|57.92|57.62|8
1731281710000|2024-11-10 23:35:10|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|4
1731281720000|2024-11-10 23:35:20|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|6
1731281730000|2024-11-10 23:35:30|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|5
1731281740000|2024-11-10 23:35:40|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731281750000|2024-11-10 23:35:50|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|4
1731281760000|2024-11-10 23:36:00|57.88|57.58|57.93|57.63|57.93|57.63|57.88|57.58|8
1731281770000|2024-11-10 23:36:10|57.95|57.65|57.94|57.64|57.95|57.65|57.93|57.63|4
1731281780000|2024-11-10 23:36:20|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|3
1731281790000|2024-11-10 23:36:30|57.98|57.68|58|57.7|58|57.7|57.98|57.68|3
1731281800000|2024-11-10 23:36:40|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1731281810000|2024-11-10 23:36:50|57.99|57.69|57.99|57.69|57.99|57.69|57.96|57.66|5
1731281820000|2024-11-10 23:37:00|57.98|57.68|57.99|57.69|57.99|57.69|57.95|57.65|7
1731281830000|2024-11-10 23:37:10|58|57.7|57.99|57.69|58|57.7|57.97|57.67|6
1731281840000|2024-11-10 23:37:20|58|57.7|58|57.7|58|57.7|58|57.7|1
1731281860000|2024-11-10 23:37:40|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1731281870000|2024-11-10 23:37:50|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1731281880000|2024-11-10 23:38:00|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1731281890000|2024-11-10 23:38:10|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|4
1731281900000|2024-11-10 23:38:20|57.98|57.68|57.98|57.68|57.98|57.68|57.96|57.66|4
1731281910000|2024-11-10 23:38:30|57.99|57.69|58.02|57.72|58.02|57.72|57.99|57.69|3
1731281930000|2024-11-10 23:38:50|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1731281940000|2024-11-10 23:39:00|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1731281950000|2024-11-10 23:39:10|58|57.7|57.94|57.64|58|57.7|57.93|57.63|4
1731281960000|2024-11-10 23:39:20|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|4
1731281970000|2024-11-10 23:39:30|57.93|57.63|57.84|57.54|57.93|57.63|57.83|57.53|9
1731281980000|2024-11-10 23:39:40|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731281990000|2024-11-10 23:39:50|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|4
1731282000000|2024-11-10 23:40:00|57.8|57.5|57.74|57.44|57.8|57.5|57.74|57.44|6
1731282010000|2024-11-10 23:40:10|57.73|57.43|57.69|57.39|57.73|57.43|57.69|57.39|5
1731282020000|2024-11-10 23:40:20|57.66|57.36|57.58|57.28|57.66|57.36|57.58|57.28|8
1731282030000|2024-11-10 23:40:30|57.56|57.26|57.55|57.25|57.59|57.29|57.54|57.24|14
1731282040000|2024-11-10 23:40:40|57.53|57.23|57.57|57.27|57.57|57.27|57.52|57.22|7
1731282050000|2024-11-10 23:40:50|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|7
1731282060000|2024-11-10 23:41:00|57.63|57.33|57.68|57.38|57.69|57.39|57.63|57.33|10
1731282070000|2024-11-10 23:41:10|57.67|57.37|57.76|57.46|57.76|57.46|57.67|57.37|10
1731282080000|2024-11-10 23:41:20|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|6
1731282090000|2024-11-10 23:41:30|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731282100000|2024-11-10 23:41:40|57.71|57.41|57.71|57.41|57.71|57.41|57.67|57.37|7
1731282110000|2024-11-10 23:41:50|57.72|57.42|57.75|57.45|57.76|57.46|57.72|57.42|5
1731282120000|2024-11-10 23:42:00|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1731282130000|2024-11-10 23:42:10|57.75|57.45|57.76|57.46|57.77|57.47|57.75|57.45|4
1731282140000|2024-11-10 23:42:20|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1731282160000|2024-11-10 23:42:40|57.76|57.46|57.82|57.52|57.82|57.52|57.76|57.46|7
1731282170000|2024-11-10 23:42:50|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|4
1731282180000|2024-11-10 23:43:00|57.81|57.51|57.75|57.45|57.81|57.51|57.75|57.45|5
1731282190000|2024-11-10 23:43:10|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|4
1731282200000|2024-11-10 23:43:20|57.79|57.49|57.77|57.47|57.8|57.5|57.77|57.47|4
1731282210000|2024-11-10 23:43:30|57.78|57.48|57.75|57.45|57.81|57.51|57.75|57.45|8
1731282220000|2024-11-10 23:43:40|57.76|57.46|57.83|57.53|57.83|57.53|57.76|57.46|7
1731282230000|2024-11-10 23:43:50|57.85|57.55|57.82|57.52|57.85|57.55|57.82|57.52|4
1731282240000|2024-11-10 23:44:00|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731282250000|2024-11-10 23:44:10|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731282260000|2024-11-10 23:44:20|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731282270000|2024-11-10 23:44:30|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731282280000|2024-11-10 23:44:40|57.86|57.56|57.81|57.51|57.86|57.56|57.8|57.5|9
1731282290000|2024-11-10 23:44:50|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|6
1731282300000|2024-11-10 23:45:00|57.78|57.48|57.75|57.45|57.78|57.48|57.74|57.44|5
1731282310000|2024-11-10 23:45:10|57.76|57.46|57.75|57.45|57.77|57.47|57.75|57.45|4
1731282320000|2024-11-10 23:45:20|57.76|57.46|57.76|57.46|57.78|57.48|57.75|57.45|8
1731282330000|2024-11-10 23:45:30|57.75|57.45|57.74|57.44|57.75|57.45|57.69|57.39|11
1731282340000|2024-11-10 23:45:40|57.75|57.45|57.85|57.55|57.85|57.55|57.74|57.44|11
1731282350000|2024-11-10 23:45:50|57.86|57.56|57.81|57.51|57.86|57.56|57.81|57.51|7
1731282360000|2024-11-10 23:46:00|57.79|57.49|57.78|57.48|57.81|57.51|57.77|57.47|11
1731282370000|2024-11-10 23:46:10|57.77|57.47|57.78|57.48|57.78|57.48|57.76|57.46|6
1731282380000|2024-11-10 23:46:20|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|5
1731282390000|2024-11-10 23:46:30|57.8|57.5|57.78|57.48|57.8|57.5|57.73|57.43|14
1731282400000|2024-11-10 23:46:40|57.77|57.47|57.83|57.53|57.83|57.53|57.77|57.47|8
1731282410000|2024-11-10 23:46:50|57.82|57.52|57.85|57.55|57.86|57.56|57.82|57.52|5
1731282420000|2024-11-10 23:47:00|57.84|57.54|57.86|57.56|57.86|57.56|57.81|57.51|7
1731282430000|2024-11-10 23:47:10|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|4
1731282440000|2024-11-10 23:47:20|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|4
1731282450000|2024-11-10 23:47:30|57.81|57.51|57.83|57.53|57.83|57.53|57.79|57.49|6
1731282460000|2024-11-10 23:47:40|57.84|57.54|57.93|57.63|57.93|57.63|57.84|57.54|7
1731282470000|2024-11-10 23:47:50|57.94|57.64|57.99|57.69|57.99|57.69|57.94|57.64|3
1731282480000|2024-11-10 23:48:00|57.98|57.68|57.94|57.64|57.98|57.68|57.93|57.63|10
1731282490000|2024-11-10 23:48:10|57.95|57.65|58|57.7|58|57.7|57.94|57.64|10
1731282500000|2024-11-10 23:48:20|57.99|57.69|58|57.7|58|57.7|57.99|57.69|4
1731282510000|2024-11-10 23:48:30|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1731282520000|2024-11-10 23:48:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1731282530000|2024-11-10 23:48:50|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|4
1731282540000|2024-11-10 23:49:00|58|57.7|57.98|57.68|58|57.7|57.98|57.68|11
1731282550000|2024-11-10 23:49:10|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|10
1731282560000|2024-11-10 23:49:20|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|5
1731282570000|2024-11-10 23:49:30|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|6
1731282580000|2024-11-10 23:49:40|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|3
1731282590000|2024-11-10 23:49:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1731282600000|2024-11-10 23:50:00|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|5
1731282610000|2024-11-10 23:50:10|57.97|57.67|57.97|57.67|58|57.7|57.96|57.66|7
1731282620000|2024-11-10 23:50:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1731282630000|2024-11-10 23:50:30|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|10
1731282640000|2024-11-10 23:50:40|57.95|57.65|57.92|57.62|57.96|57.66|57.91|57.61|9
1731282650000|2024-11-10 23:50:50|57.91|57.61|57.84|57.54|57.91|57.61|57.84|57.54|5
1731282660000|2024-11-10 23:51:00|57.85|57.55|57.87|57.57|57.9|57.6|57.85|57.55|12
1731282670000|2024-11-10 23:51:10|57.85|57.55|57.77|57.47|57.85|57.55|57.76|57.46|8
1731282680000|2024-11-10 23:51:20|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|6
1731282690000|2024-11-10 23:51:30|57.77|57.47|57.77|57.47|57.79|57.49|57.76|57.46|9
1731282700000|2024-11-10 23:51:40|57.78|57.48|57.78|57.48|57.78|57.48|57.76|57.46|5
1731282710000|2024-11-10 23:51:50|57.76|57.46|57.81|57.51|57.81|57.51|57.76|57.46|5
1731282720000|2024-11-10 23:52:00|57.82|57.52|57.78|57.48|57.83|57.53|57.78|57.48|6
1731282730000|2024-11-10 23:52:10|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|9
1731282740000|2024-11-10 23:52:20|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|7
1731282750000|2024-11-10 23:52:30|57.8|57.5|57.77|57.47|57.8|57.5|57.77|57.47|4
1731282760000|2024-11-10 23:52:40|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731282770000|2024-11-10 23:52:50|57.79|57.49|57.79|57.49|57.8|57.5|57.78|57.48|5
1731282780000|2024-11-10 23:53:00|57.78|57.48|57.79|57.49|57.81|57.51|57.78|57.48|6
1731282790000|2024-11-10 23:53:10|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|5
1731282800000|2024-11-10 23:53:20|57.77|57.47|57.76|57.46|57.77|57.47|57.76|57.46|2
1731282810000|2024-11-10 23:53:30|57.77|57.47|57.73|57.43|57.77|57.47|57.73|57.43|7
1731282820000|2024-11-10 23:53:40|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|4
1731282830000|2024-11-10 23:53:50|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|5
1731282840000|2024-11-10 23:54:00|57.83|57.53|57.85|57.55|57.85|57.55|57.82|57.52|5
1731282850000|2024-11-10 23:54:10|57.86|57.56|57.91|57.61|57.92|57.62|57.86|57.56|6
1731282860000|2024-11-10 23:54:20|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|3
1731282880000|2024-11-10 23:54:40|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1731282890000|2024-11-10 23:54:50|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|4
1731282900000|2024-11-10 23:55:00|57.97|57.67|57.99|57.69|58.02|57.72|57.97|57.67|13
1731282910000|2024-11-10 23:55:10|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1731282920000|2024-11-10 23:55:20|58|57.7|58.03|57.73|58.03|57.73|57.99|57.69|6
1731282930000|2024-11-10 23:55:30|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|3
1731282940000|2024-11-10 23:55:40|58.01|57.71|58.04|57.74|58.04|57.74|57.99|57.69|5
1731282950000|2024-11-10 23:55:50|58.03|57.73|58.01|57.71|58.03|57.73|57.99|57.69|12
1731282960000|2024-11-10 23:56:00|58|57.7|58.04|57.74|58.04|57.74|58|57.7|5
1731282970000|2024-11-10 23:56:10|58.06|57.76|58.12|57.82|58.12|57.82|58.06|57.76|5
1731282980000|2024-11-10 23:56:20|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|3
1731282990000|2024-11-10 23:56:30|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1731283000000|2024-11-10 23:56:40|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|3
1731283010000|2024-11-10 23:56:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1731283020000|2024-11-10 23:57:00|58.13|57.83|58.11|57.81|58.14|57.84|58.11|57.81|7
1731283030000|2024-11-10 23:57:10|58.12|57.82|58.11|57.81|58.12|57.82|58.07|57.77|9
1731283050000|2024-11-10 23:57:30|58.12|57.82|58.16|57.86|58.17|57.87|58.12|57.82|7
1731283060000|2024-11-10 23:57:40|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|4
1731283070000|2024-11-10 23:57:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731283080000|2024-11-10 23:58:00|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|7
1731283090000|2024-11-10 23:58:10|58.13|57.83|58.06|57.76|58.13|57.83|58.06|57.76|12
1731283100000|2024-11-10 23:58:20|58.07|57.77|58.07|57.77|58.09|57.79|58.07|57.77|5
1731283110000|2024-11-10 23:58:30|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731283120000|2024-11-10 23:58:40|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|3
1731283130000|2024-11-10 23:58:50|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1731283150000|2024-11-10 23:59:10|58.03|57.73|58.03|57.73|58.04|57.74|58.02|57.72|7
1731283160000|2024-11-10 23:59:20|58.02|57.72|58.02|57.72|58.03|57.73|58.02|57.72|3
1731283170000|2024-11-10 23:59:30|58.03|57.73|58.01|57.71|58.03|57.73|57.99|57.69|7
1731283180000|2024-11-10 23:59:40|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|4
1731283190000|2024-11-10 23:59:50|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|4
1731283200000|2024-11-11 00:00:00|58.05|57.75|58.01|57.71|58.08|57.78|58.01|57.71|14
1731283210000|2024-11-11 00:00:10|58.02|57.72|57.98|57.68|58.05|57.75|57.97|57.67|11
1731283220000|2024-11-11 00:00:20|57.99|57.69|57.99|57.69|58.04|57.74|57.99|57.69|13
1731283230000|2024-11-11 00:00:30|57.98|57.68|57.99|57.69|57.99|57.69|57.95|57.65|9
1731283240000|2024-11-11 00:00:40|58|57.7|57.95|57.65|58.01|57.71|57.95|57.65|9
1731283250000|2024-11-11 00:00:50|57.93|57.63|57.9|57.6|57.94|57.64|57.9|57.6|7
1731283260000|2024-11-11 00:01:00|57.91|57.61|57.78|57.48|57.91|57.61|57.78|57.48|8
1731283270000|2024-11-11 00:01:10|57.79|57.49|57.76|57.46|57.8|57.5|57.75|57.45|8
1731283280000|2024-11-11 00:01:20|57.77|57.47|57.82|57.52|57.82|57.52|57.77|57.47|10
1731283290000|2024-11-11 00:01:30|57.84|57.54|57.86|57.56|57.92|57.62|57.83|57.53|15
1731283300000|2024-11-11 00:01:40|57.87|57.57|57.83|57.53|57.87|57.57|57.83|57.53|9
1731283310000|2024-11-11 00:01:50|57.82|57.52|57.79|57.49|57.82|57.52|57.77|57.47|6
1731283320000|2024-11-11 00:02:00|57.8|57.5|57.82|57.52|57.82|57.52|57.76|57.46|11
1731283330000|2024-11-11 00:02:10|57.81|57.51|57.76|57.46|57.82|57.52|57.76|57.46|12
1731283340000|2024-11-11 00:02:20|57.77|57.47|57.82|57.52|57.82|57.52|57.77|57.47|17
1731283350000|2024-11-11 00:02:30|57.81|57.51|57.87|57.57|57.87|57.57|57.81|57.51|11
1731283360000|2024-11-11 00:02:40|57.86|57.56|57.83|57.53|57.87|57.57|57.83|57.53|10
1731283370000|2024-11-11 00:02:50|57.82|57.52|57.89|57.59|57.89|57.59|57.8|57.5|10
1731283380000|2024-11-11 00:03:00|57.88|57.58|57.79|57.49|57.88|57.58|57.79|57.49|10
1731283390000|2024-11-11 00:03:10|57.8|57.5|57.66|57.36|57.8|57.5|57.66|57.36|11
1731283400000|2024-11-11 00:03:20|57.67|57.37|57.71|57.41|57.71|57.41|57.65|57.35|17
1731283410000|2024-11-11 00:03:30|57.72|57.42|57.66|57.36|57.72|57.42|57.66|57.36|11
1731283420000|2024-11-11 00:03:40|57.67|57.37|57.77|57.47|57.77|57.47|57.67|57.37|13
1731283430000|2024-11-11 00:03:50|57.78|57.48|57.83|57.53|57.83|57.53|57.77|57.47|9
1731283440000|2024-11-11 00:04:00|57.84|57.54|57.96|57.66|57.96|57.66|57.84|57.54|13
1731283450000|2024-11-11 00:04:10|57.98|57.68|57.88|57.58|58.02|57.72|57.88|57.58|18
1731283460000|2024-11-11 00:04:20|57.87|57.57|57.88|57.58|57.9|57.6|57.87|57.57|12
1731283470000|2024-11-11 00:04:30|57.89|57.59|57.85|57.55|57.89|57.59|57.83|57.53|12
1731283480000|2024-11-11 00:04:40|57.86|57.56|57.9|57.6|57.9|57.6|57.86|57.56|9
1731283490000|2024-11-11 00:04:50|57.89|57.59|57.89|57.59|57.89|57.59|57.87|57.57|5
1731283500000|2024-11-11 00:05:00|57.87|57.57|57.9|57.6|57.9|57.6|57.86|57.56|9
1731283510000|2024-11-11 00:05:10|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|4
1731283520000|2024-11-11 00:05:20|57.91|57.61|57.89|57.59|57.91|57.61|57.87|57.57|10
1731283530000|2024-11-11 00:05:30|57.9|57.6|57.91|57.61|57.91|57.61|57.85|57.55|13
1731283540000|2024-11-11 00:05:40|57.9|57.6|57.9|57.6|57.9|57.6|57.88|57.58|11
1731283550000|2024-11-11 00:05:50|57.89|57.59|57.9|57.6|57.91|57.61|57.88|57.58|13
1731283560000|2024-11-11 00:06:00|57.89|57.59|57.9|57.6|57.92|57.62|57.88|57.58|9
1731283570000|2024-11-11 00:06:10|57.91|57.61|57.87|57.57|57.92|57.62|57.86|57.56|6
1731283580000|2024-11-11 00:06:20|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|3
1731283590000|2024-11-11 00:06:30|57.87|57.57|57.85|57.55|57.88|57.58|57.85|57.55|9
1731283600000|2024-11-11 00:06:40|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731283610000|2024-11-11 00:06:50|57.8|57.5|57.7|57.4|57.8|57.5|57.68|57.38|11
1731283620000|2024-11-11 00:07:00|57.71|57.41|57.67|57.37|57.75|57.45|57.67|57.37|13
1731283630000|2024-11-11 00:07:10|57.66|57.36|57.55|57.25|57.67|57.37|57.55|57.25|9
1731283640000|2024-11-11 00:07:20|57.56|57.26|57.67|57.37|57.68|57.38|57.54|57.24|20
1731283650000|2024-11-11 00:07:30|57.66|57.36|57.68|57.38|57.72|57.42|57.61|57.31|20
1731283660000|2024-11-11 00:07:40|57.67|57.37|57.7|57.4|57.73|57.43|57.65|57.35|21
1731283670000|2024-11-11 00:07:50|57.71|57.41|57.81|57.51|57.81|57.51|57.71|57.41|13
1731283680000|2024-11-11 00:08:00|57.82|57.52|57.89|57.59|57.89|57.59|57.79|57.49|12
1731283690000|2024-11-11 00:08:10|57.88|57.58|57.82|57.52|57.89|57.59|57.8|57.5|11
1731283700000|2024-11-11 00:08:20|57.83|57.53|57.84|57.54|57.85|57.55|57.82|57.52|8
1731283710000|2024-11-11 00:08:30|57.82|57.52|57.83|57.53|57.85|57.55|57.81|57.51|13
1731283720000|2024-11-11 00:08:40|57.84|57.54|57.84|57.54|57.86|57.56|57.82|57.52|10
1731283730000|2024-11-11 00:08:50|57.85|57.55|57.92|57.62|57.92|57.62|57.85|57.55|12
1731283740000|2024-11-11 00:09:00|57.93|57.63|57.99|57.69|57.99|57.69|57.93|57.63|11
1731283750000|2024-11-11 00:09:10|58.01|57.71|57.9|57.6|58.01|57.71|57.9|57.6|13
1731283760000|2024-11-11 00:09:20|57.87|57.57|57.81|57.51|57.87|57.57|57.81|57.51|11
1731283770000|2024-11-11 00:09:30|57.82|57.52|57.8|57.5|57.84|57.54|57.8|57.5|14
1731283780000|2024-11-11 00:09:40|57.79|57.49|57.79|57.49|57.81|57.51|57.77|57.47|9
1731283790000|2024-11-11 00:09:50|57.77|57.47|57.73|57.43|57.77|57.47|57.72|57.42|8
1731283800000|2024-11-11 00:10:00|57.74|57.44|57.78|57.48|57.78|57.48|57.71|57.41|16
1731283810000|2024-11-11 00:10:10|57.77|57.47|57.75|57.45|57.77|57.47|57.72|57.42|9
1731283820000|2024-11-11 00:10:20|57.77|57.47|57.82|57.52|57.83|57.53|57.76|57.46|10
1731283830000|2024-11-11 00:10:30|57.83|57.53|57.81|57.51|57.83|57.53|57.78|57.48|8
1731283840000|2024-11-11 00:10:40|57.8|57.5|57.71|57.41|57.8|57.5|57.7|57.4|14
1731283850000|2024-11-11 00:10:50|57.7|57.4|57.67|57.37|57.72|57.42|57.67|57.37|11
1731283860000|2024-11-11 00:11:00|57.68|57.38|57.68|57.38|57.7|57.4|57.67|57.37|14
1731283870000|2024-11-11 00:11:10|57.69|57.39|57.63|57.33|57.7|57.4|57.63|57.33|8
1731283880000|2024-11-11 00:11:20|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|6
1731283890000|2024-11-11 00:11:30|57.58|57.28|57.57|57.27|57.58|57.28|57.51|57.21|9
1731283900000|2024-11-11 00:11:40|57.58|57.28|57.57|57.27|57.61|57.31|57.55|57.25|15
1731283910000|2024-11-11 00:11:50|57.56|57.26|57.53|57.23|57.56|57.26|57.52|57.22|6
1731283920000|2024-11-11 00:12:00|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|5
1731283930000|2024-11-11 00:12:10|57.49|57.19|57.48|57.18|57.54|57.24|57.47|57.17|15
1731283940000|2024-11-11 00:12:20|57.47|57.17|57.52|57.22|57.53|57.23|57.47|57.17|9
1731283950000|2024-11-11 00:12:30|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|8
1731283960000|2024-11-11 00:12:40|57.47|57.17|57.39|57.09|57.47|57.17|57.39|57.09|16
1731283970000|2024-11-11 00:12:50|57.38|57.08|57.34|57.04|57.39|57.09|57.34|57.04|12
1731283980000|2024-11-11 00:13:00|57.35|57.05|57.39|57.09|57.4|57.1|57.35|57.05|8
1731283990000|2024-11-11 00:13:10|57.37|57.07|57.38|57.08|57.39|57.09|57.37|57.07|4
1731284000000|2024-11-11 00:13:20|57.37|57.07|57.42|57.12|57.42|57.12|57.37|57.07|10
1731284010000|2024-11-11 00:13:30|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|3
1731284020000|2024-11-11 00:13:40|57.46|57.16|57.54|57.24|57.54|57.24|57.46|57.16|9
1731284030000|2024-11-11 00:13:50|57.53|57.23|57.49|57.19|57.53|57.23|57.46|57.16|11
1731284040000|2024-11-11 00:14:00|57.5|57.2|57.54|57.24|57.54|57.24|57.48|57.18|9
1731284050000|2024-11-11 00:14:10|57.55|57.25|57.62|57.32|57.62|57.32|57.55|57.25|11
1731284060000|2024-11-11 00:14:20|57.64|57.34|57.66|57.36|57.66|57.36|57.64|57.34|5
1731284070000|2024-11-11 00:14:30|57.67|57.37|57.69|57.39|57.7|57.4|57.66|57.36|7
1731284080000|2024-11-11 00:14:40|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|6
1731284090000|2024-11-11 00:14:50|57.72|57.42|57.66|57.36|57.73|57.43|57.66|57.36|8
1731284100000|2024-11-11 00:15:00|57.65|57.35|57.66|57.36|57.68|57.38|57.65|57.35|6
1731284110000|2024-11-11 00:15:10|57.67|57.37|57.62|57.32|57.69|57.39|57.61|57.31|11
1731284120000|2024-11-11 00:15:20|57.6|57.3|57.62|57.32|57.64|57.34|57.59|57.29|11
1731284130000|2024-11-11 00:15:30|57.63|57.33|57.7|57.4|57.7|57.4|57.62|57.32|10
1731284140000|2024-11-11 00:15:40|57.71|57.41|57.72|57.42|57.75|57.45|57.71|57.41|7
1731284150000|2024-11-11 00:15:50|57.7|57.4|57.67|57.37|57.7|57.4|57.66|57.36|5
1731284160000|2024-11-11 00:16:00|57.68|57.38|57.65|57.35|57.69|57.39|57.65|57.35|9
1731284170000|2024-11-11 00:16:10|57.61|57.31|57.63|57.33|57.63|57.33|57.58|57.28|11
1731284180000|2024-11-11 00:16:20|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|8
1731284190000|2024-11-11 00:16:30|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|10
1731284200000|2024-11-11 00:16:40|57.56|57.26|57.56|57.26|57.59|57.29|57.54|57.24|11
1731284210000|2024-11-11 00:16:50|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1731284220000|2024-11-11 00:17:00|57.56|57.26|57.56|57.26|57.59|57.29|57.54|57.24|8
1731284230000|2024-11-11 00:17:10|57.55|57.25|57.56|57.26|57.6|57.3|57.54|57.24|9
1731284240000|2024-11-11 00:17:20|57.57|57.27|57.66|57.36|57.66|57.36|57.57|57.27|12
1731284250000|2024-11-11 00:17:30|57.72|57.42|57.71|57.41|57.73|57.43|57.7|57.4|6
1731284260000|2024-11-11 00:17:40|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|8
1731284270000|2024-11-11 00:17:50|57.69|57.39|57.69|57.39|57.71|57.41|57.69|57.39|5
1731284280000|2024-11-11 00:18:00|57.68|57.38|57.63|57.33|57.68|57.38|57.63|57.33|13
1731284290000|2024-11-11 00:18:10|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|7
1731284300000|2024-11-11 00:18:20|57.58|57.28|57.67|57.37|57.67|57.37|57.58|57.28|9
1731284310000|2024-11-11 00:18:30|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|10
1731284320000|2024-11-11 00:18:40|57.68|57.38|57.69|57.39|57.72|57.42|57.68|57.38|12
1731284330000|2024-11-11 00:18:50|57.68|57.38|57.64|57.34|57.68|57.38|57.64|57.34|6
1731284340000|2024-11-11 00:19:00|57.65|57.35|57.65|57.35|57.7|57.4|57.64|57.34|16
1731284350000|2024-11-11 00:19:10|57.64|57.34|57.67|57.37|57.68|57.38|57.64|57.34|7
1731284360000|2024-11-11 00:19:20|57.68|57.38|57.8|57.5|57.8|57.5|57.68|57.38|7
1731284370000|2024-11-11 00:19:30|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|6
1731284380000|2024-11-11 00:19:40|57.9|57.6|57.86|57.56|57.9|57.6|57.86|57.56|10
1731284390000|2024-11-11 00:19:50|57.85|57.55|57.81|57.51|57.85|57.55|57.78|57.48|14
1731284400000|2024-11-11 00:20:00|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|8
1731284890000|2024-11-11 00:28:10|58.27|57.97|58.25|57.95|58.28|57.98|58.25|57.95|6
1731284900000|2024-11-11 00:28:20|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1731284910000|2024-11-11 00:28:30|58.22|57.92|58.23|57.93|58.23|57.93|58.18|57.88|13
1731284920000|2024-11-11 00:28:40|58.22|57.92|58.18|57.88|58.22|57.92|58.18|57.88|6
1731284930000|2024-11-11 00:28:50|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|2
1731284940000|2024-11-11 00:29:00|58.21|57.91|58.19|57.89|58.21|57.91|58.16|57.86|9
1731284950000|2024-11-11 00:29:10|58.18|57.88|58.17|57.87|58.2|57.9|58.16|57.86|7
1731284960000|2024-11-11 00:29:20|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|4
1731284970000|2024-11-11 00:29:30|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|7
1731284980000|2024-11-11 00:29:40|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|3
1731284990000|2024-11-11 00:29:50|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1731285010000|2024-11-11 00:30:10|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|3
1731285020000|2024-11-11 00:30:20|58.27|57.97|58.32|58.02|58.32|58.02|58.27|57.97|10
1731285030000|2024-11-11 00:30:30|58.33|58.03|58.36|58.06|58.37|58.07|58.32|58.02|7
1731285040000|2024-11-11 00:30:40|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1731285050000|2024-11-11 00:30:50|58.34|58.04|58.3|58|58.34|58.04|58.3|58|5
1731285060000|2024-11-11 00:31:00|58.31|58.01|58.33|58.03|58.34|58.04|58.31|58.01|7
1731285070000|2024-11-11 00:31:10|58.34|58.04|58.27|57.97|58.34|58.04|58.27|57.97|8
1731285080000|2024-11-11 00:31:20|58.28|57.98|58.26|57.96|58.28|57.98|58.25|57.95|5
1731285090000|2024-11-11 00:31:30|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1731285100000|2024-11-11 00:31:40|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1731285110000|2024-11-11 00:31:50|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1731285120000|2024-11-11 00:32:00|58.25|57.95|58.17|57.87|58.25|57.95|58.16|57.86|12
1731285130000|2024-11-11 00:32:10|58.19|57.89|58.2|57.9|58.2|57.9|58.16|57.86|8
1731285140000|2024-11-11 00:32:20|58.19|57.89|58.18|57.88|58.19|57.89|58.16|57.86|10
1731285150000|2024-11-11 00:32:30|58.2|57.9|58.17|57.87|58.21|57.91|58.17|57.87|7
1731285160000|2024-11-11 00:32:40|58.16|57.86|58.11|57.81|58.16|57.86|58.11|57.81|3
1731285170000|2024-11-11 00:32:50|58.12|57.82|58.12|57.82|58.12|57.82|58.08|57.78|9
1731285180000|2024-11-11 00:33:00|58.11|57.81|58.13|57.83|58.13|57.83|58.11|57.81|9
1731285190000|2024-11-11 00:33:10|58.14|57.84|58.18|57.88|58.18|57.88|58.14|57.84|5
1731285200000|2024-11-11 00:33:20|58.19|57.89|58.21|57.91|58.22|57.92|58.19|57.89|7
1731285210000|2024-11-11 00:33:30|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|4
1731285220000|2024-11-11 00:33:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1731285230000|2024-11-11 00:33:50|58.21|57.91|58.27|57.97|58.28|57.98|58.21|57.91|7
1731285240000|2024-11-11 00:34:00|58.29|57.99|58.37|58.07|58.37|58.07|58.29|57.99|9
1731285250000|2024-11-11 00:34:10|58.38|58.08|58.43|58.13|58.46|58.16|58.38|58.08|7
1731285260000|2024-11-11 00:34:20|58.42|58.12|58.47|58.17|58.47|58.17|58.42|58.12|6
1731285270000|2024-11-11 00:34:30|58.48|58.18|58.54|58.24|58.55|58.25|58.47|58.17|18
1731285280000|2024-11-11 00:34:40|58.55|58.25|58.56|58.26|58.57|58.27|58.54|58.24|12
1731285290000|2024-11-11 00:34:50|58.57|58.27|58.68|58.38|58.68|58.38|58.56|58.26|12
1731285300000|2024-11-11 00:35:00|58.67|58.37|58.57|58.27|58.67|58.37|58.56|58.26|14
1731285310000|2024-11-11 00:35:10|58.56|58.26|58.52|58.22|58.57|58.27|58.52|58.22|5
1731285320000|2024-11-11 00:35:20|58.51|58.21|58.54|58.24|58.54|58.24|58.49|58.19|7
1731285330000|2024-11-11 00:35:30|58.55|58.25|58.57|58.27|58.57|58.27|58.54|58.24|13
1731285340000|2024-11-11 00:35:40|58.56|58.26|58.59|58.29|58.59|58.29|58.56|58.26|7
1731285350000|2024-11-11 00:35:50|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|10
1731285360000|2024-11-11 00:36:00|58.63|58.33|58.6|58.3|58.65|58.35|58.6|58.3|13
1731285370000|2024-11-11 00:36:10|58.58|58.28|58.5|58.2|58.58|58.28|58.49|58.19|20
1731285380000|2024-11-11 00:36:20|58.49|58.19|58.45|58.15|58.5|58.2|58.45|58.15|7
1731285390000|2024-11-11 00:36:30|58.44|58.14|58.41|58.11|58.44|58.14|58.4|58.1|6
1731285400000|2024-11-11 00:36:40|58.42|58.12|58.47|58.17|58.48|58.18|58.42|58.12|7
1731285410000|2024-11-11 00:36:50|58.48|58.18|58.51|58.21|58.51|58.21|58.48|58.18|6
1731285420000|2024-11-11 00:37:00|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|7
1731285430000|2024-11-11 00:37:10|58.53|58.23|58.58|58.28|58.58|58.28|58.53|58.23|10
1731285440000|2024-11-11 00:37:20|58.59|58.29|58.57|58.27|58.59|58.29|58.56|58.26|5
1731285450000|2024-11-11 00:37:30|58.58|58.28|58.56|58.26|58.58|58.28|58.55|58.25|10
1731285460000|2024-11-11 00:37:40|58.55|58.25|58.59|58.29|58.6|58.3|58.55|58.25|9
1731285470000|2024-11-11 00:37:50|58.58|58.28|58.57|58.27|58.6|58.3|58.57|58.27|9
1731285480000|2024-11-11 00:38:00|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1731285930000|2024-11-11 00:45:30|58.5|58.2|58.49|58.19|58.5|58.2|58.47|58.17|6
1731285940000|2024-11-11 00:45:40|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|11
1731285950000|2024-11-11 00:45:50|58.49|58.19|58.51|58.21|58.52|58.22|58.49|58.19|5
1731285960000|2024-11-11 00:46:00|58.49|58.19|58.47|58.17|58.5|58.2|58.47|58.17|7
1731285970000|2024-11-11 00:46:10|58.46|58.16|58.5|58.2|58.52|58.22|58.46|58.16|8
1731285980000|2024-11-11 00:46:20|58.49|58.19|58.47|58.17|58.49|58.19|58.45|58.15|6
1731285990000|2024-11-11 00:46:30|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|6
1731286000000|2024-11-11 00:46:40|58.45|58.15|58.39|58.09|58.45|58.15|58.38|58.08|11
1731286010000|2024-11-11 00:46:50|58.38|58.08|58.4|58.1|58.4|58.1|58.38|58.08|11
1731286020000|2024-11-11 00:47:00|58.41|58.11|58.44|58.14|58.44|58.14|58.4|58.1|6
1731286030000|2024-11-11 00:47:10|58.42|58.12|58.35|58.05|58.42|58.12|58.35|58.05|7
1731286040000|2024-11-11 00:47:20|58.34|58.04|58.3|58|58.34|58.04|58.3|58|8
1731286050000|2024-11-11 00:47:30|58.31|58.01|58.29|57.99|58.31|58.01|58.28|57.98|9
1731286060000|2024-11-11 00:47:40|58.3|58|58.25|57.95|58.31|58.01|58.25|57.95|11
1731286070000|2024-11-11 00:47:50|58.24|57.94|58.2|57.9|58.24|57.94|58.2|57.9|6
1731286080000|2024-11-11 00:48:00|58.19|57.89|58.19|57.89|58.21|57.91|58.17|57.87|17
1731286090000|2024-11-11 00:48:10|58.2|57.9|58.18|57.88|58.2|57.9|58.14|57.84|14
1731286100000|2024-11-11 00:48:20|58.19|57.89|58.22|57.92|58.25|57.95|58.19|57.89|19
1731286110000|2024-11-11 00:48:30|58.21|57.91|58.21|57.91|58.23|57.93|58.2|57.9|9
1731286120000|2024-11-11 00:48:40|58.2|57.9|58.18|57.88|58.2|57.9|58.17|57.87|7
1731286130000|2024-11-11 00:48:50|58.17|57.87|58.17|57.87|58.18|57.88|58.17|57.87|3
1731286140000|2024-11-11 00:49:00|58.18|57.88|58.23|57.93|58.24|57.94|58.17|57.87|11
1731286150000|2024-11-11 00:49:10|58.22|57.92|58.26|57.96|58.27|57.97|58.22|57.92|8
1731286160000|2024-11-11 00:49:20|58.24|57.94|58.21|57.91|58.24|57.94|58.18|57.88|8
1731286170000|2024-11-11 00:49:30|58.23|57.93|58.19|57.89|58.25|57.95|58.19|57.89|8
1731286180000|2024-11-11 00:49:40|58.18|57.88|58.17|57.87|58.19|57.89|58.17|57.87|4
1731286190000|2024-11-11 00:49:50|58.16|57.86|58.19|57.89|58.19|57.89|58.12|57.82|10
1731286200000|2024-11-11 00:50:00|58.21|57.91|58.2|57.9|58.21|57.91|58.16|57.86|15
1731286210000|2024-11-11 00:50:10|58.21|57.91|58.25|57.95|58.27|57.97|58.21|57.91|9
1731286220000|2024-11-11 00:50:20|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|10
1731286230000|2024-11-11 00:50:30|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|7
1731286240000|2024-11-11 00:50:40|58.27|57.97|58.28|57.98|58.31|58.01|58.27|57.97|11
1731286250000|2024-11-11 00:50:50|58.29|57.99|58.28|57.98|58.3|58|58.27|57.97|9
1731286260000|2024-11-11 00:51:00|58.27|57.97|58.24|57.94|58.27|57.97|58.22|57.92|16
1731286270000|2024-11-11 00:51:10|58.25|57.95|58.19|57.89|58.26|57.96|58.18|57.88|11
1731286280000|2024-11-11 00:51:20|58.2|57.9|58.21|57.91|58.21|57.91|58.18|57.88|10
1731286290000|2024-11-11 00:51:30|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|5
1731286300000|2024-11-11 00:51:40|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|2
1731286310000|2024-11-11 00:51:50|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|10
1731286320000|2024-11-11 00:52:00|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|8
1731286330000|2024-11-11 00:52:10|58.25|57.95|58.26|57.96|58.27|57.97|58.24|57.94|8
1731286340000|2024-11-11 00:52:20|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|8
1731286350000|2024-11-11 00:52:30|58.26|57.96|58.24|57.94|58.27|57.97|58.24|57.94|5
1731286360000|2024-11-11 00:52:40|58.25|57.95|58.26|57.96|58.26|57.96|58.25|57.95|2
1731286370000|2024-11-11 00:52:50|58.25|57.95|58.28|57.98|58.29|57.99|58.25|57.95|8
1731286380000|2024-11-11 00:53:00|58.29|57.99|58.31|58.01|58.32|58.02|58.28|57.98|8
1731286390000|2024-11-11 00:53:10|58.3|58|58.33|58.03|58.34|58.04|58.3|58|8
1731286400000|2024-11-11 00:53:20|58.32|58.02|58.31|58.01|58.33|58.03|58.27|57.97|7
1731286410000|2024-11-11 00:53:30|58.32|58.02|58.4|58.1|58.41|58.11|58.31|58.01|11
1731286420000|2024-11-11 00:53:40|58.39|58.09|58.4|58.1|58.42|58.12|58.39|58.09|6
1731286430000|2024-11-11 00:53:50|58.38|58.08|58.38|58.08|58.4|58.1|58.38|58.08|5
1731286440000|2024-11-11 00:54:00|58.39|58.09|58.48|58.18|58.48|58.18|58.39|58.09|7
1731286450000|2024-11-11 00:54:10|58.49|58.19|58.48|58.18|58.49|58.19|58.45|58.15|9
1731286460000|2024-11-11 00:54:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1731286480000|2024-11-11 00:54:40|58.45|58.15|58.42|58.12|58.45|58.15|58.38|58.08|9
1731286490000|2024-11-11 00:54:50|58.41|58.11|58.39|58.09|58.41|58.11|58.38|58.08|10
1731286500000|2024-11-11 00:55:00|58.38|58.08|58.37|58.07|58.38|58.08|58.35|58.05|10
1731286510000|2024-11-11 00:55:10|58.38|58.08|58.28|57.98|58.38|58.08|58.28|57.98|9
1731286520000|2024-11-11 00:55:20|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|10
1731286530000|2024-11-11 00:55:30|58.29|57.99|58.3|58|58.31|58.01|58.29|57.99|8
1731286540000|2024-11-11 00:55:40|58.31|58.01|58.29|57.99|58.31|58.01|58.27|57.97|7
1731286550000|2024-11-11 00:55:50|58.3|58|58.29|57.99|58.31|58.01|58.28|57.98|12
1731286560000|2024-11-11 00:56:00|58.3|58|58.26|57.96|58.3|58|58.26|57.96|5
1731286570000|2024-11-11 00:56:10|58.25|57.95|58.27|57.97|58.27|57.97|58.23|57.93|7
1731286580000|2024-11-11 00:56:20|58.29|57.99|58.29|57.99|58.31|58.01|58.28|57.98|8
1731286590000|2024-11-11 00:56:30|58.3|58|58.28|57.98|58.32|58.02|58.27|57.97|10
1731286600000|2024-11-11 00:56:40|58.29|57.99|58.27|57.97|58.31|58.01|58.27|57.97|8
1731286610000|2024-11-11 00:56:50|58.26|57.96|58.26|57.96|58.27|57.97|58.26|57.96|3
1731286620000|2024-11-11 00:57:00|58.25|57.95|58.29|57.99|58.29|57.99|58.24|57.94|6
1731286630000|2024-11-11 00:57:10|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1731286640000|2024-11-11 00:57:20|58.27|57.97|58.24|57.94|58.28|57.98|58.23|57.93|6
1731286650000|2024-11-11 00:57:30|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|4
1731286660000|2024-11-11 00:57:40|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1731286670000|2024-11-11 00:57:50|58.22|57.92|58.27|57.97|58.27|57.97|58.22|57.92|4
1731286680000|2024-11-11 00:58:00|58.28|57.98|58.35|58.05|58.36|58.06|58.28|57.98|10
1731286690000|2024-11-11 00:58:10|58.36|58.06|58.37|58.07|58.38|58.08|58.35|58.05|12
1731286700000|2024-11-11 00:58:20|58.36|58.06|58.4|58.1|58.43|58.13|58.36|58.06|10
1731286710000|2024-11-11 00:58:30|58.41|58.11|58.4|58.1|58.41|58.11|58.4|58.1|4
1731286720000|2024-11-11 00:58:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|3
1731286730000|2024-11-11 00:58:50|58.45|58.15|58.41|58.11|58.45|58.15|58.4|58.1|10
1731286740000|2024-11-11 00:59:00|58.42|58.12|58.37|58.07|58.43|58.13|58.37|58.07|6
1731286750000|2024-11-11 00:59:10|58.38|58.08|58.39|58.09|58.39|58.09|58.37|58.07|8
1731286760000|2024-11-11 00:59:20|58.4|58.1|58.42|58.12|58.43|58.13|58.39|58.09|7
1731286770000|2024-11-11 00:59:30|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|6
1731286780000|2024-11-11 00:59:40|58.43|58.13|58.42|58.12|58.43|58.13|58.42|58.12|2
1731286790000|2024-11-11 00:59:50|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|5
1731286800000|2024-11-11 01:00:00|58.42|58.12|58.46|58.16|58.47|58.17|58.42|58.12|13
1731286810000|2024-11-11 01:00:10|58.45|58.15|58.43|58.13|58.46|58.16|58.43|58.13|11
1731286820000|2024-11-11 01:00:20|58.42|58.12|58.42|58.12|58.42|58.12|58.4|58.1|7
1731286830000|2024-11-11 01:00:30|58.43|58.13|58.39|58.09|58.43|58.13|58.37|58.07|8
1731286840000|2024-11-11 01:00:40|58.41|58.11|58.44|58.14|58.44|58.14|58.41|58.11|10
1731286850000|2024-11-11 01:00:50|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|8
1731286860000|2024-11-11 01:01:00|58.46|58.16|58.46|58.16|58.48|58.18|58.46|58.16|7
1731286870000|2024-11-11 01:01:10|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|8
1731286880000|2024-11-11 01:01:20|58.47|58.17|58.39|58.09|58.47|58.17|58.38|58.08|13
1731286890000|2024-11-11 01:01:30|58.38|58.08|58.36|58.06|58.39|58.09|58.35|58.05|15
1731286900000|2024-11-11 01:01:40|58.35|58.05|58.36|58.06|58.36|58.06|58.31|58.01|15
1731286910000|2024-11-11 01:01:50|58.37|58.07|58.37|58.07|58.37|58.07|58.35|58.05|9
1731286920000|2024-11-11 01:02:00|58.38|58.08|58.36|58.06|58.39|58.09|58.36|58.06|10
1731286930000|2024-11-11 01:02:10|58.35|58.05|58.22|57.92|58.36|58.06|58.22|57.92|15
1731286940000|2024-11-11 01:02:20|58.21|57.91|58.26|57.96|58.26|57.96|58.2|57.9|14
1731286950000|2024-11-11 01:02:30|58.25|57.95|58.24|57.94|58.26|57.96|58.24|57.94|8
1731286960000|2024-11-11 01:02:40|58.23|57.93|58.2|57.9|58.23|57.93|58.19|57.89|12
1731286970000|2024-11-11 01:02:50|58.19|57.89|58.2|57.9|58.21|57.91|58.19|57.89|6
1731286980000|2024-11-11 01:03:00|58.21|57.91|58.17|57.87|58.22|57.92|58.17|57.87|8
1731286990000|2024-11-11 01:03:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|8
1731287000000|2024-11-11 01:03:20|58.16|57.86|58.16|57.86|58.17|57.87|58.14|57.84|10
1731287010000|2024-11-11 01:03:30|58.15|57.85|58.06|57.76|58.16|57.86|58.06|57.76|8
1731287020000|2024-11-11 01:03:40|58.07|57.77|58.11|57.81|58.11|57.81|58.07|57.77|5
1731287030000|2024-11-11 01:03:50|58.1|57.8|58.11|57.81|58.11|57.81|58.09|57.79|6
1731287040000|2024-11-11 01:04:00|58.12|57.82|58.15|57.85|58.16|57.86|58.12|57.82|5
1731287060000|2024-11-11 01:04:20|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|4
1731287070000|2024-11-11 01:04:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|4
1731287080000|2024-11-11 01:04:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731287090000|2024-11-11 01:04:50|58.11|57.81|58.07|57.77|58.12|57.82|58.07|57.77|6
1731287100000|2024-11-11 01:05:00|58.05|57.75|58.03|57.73|58.05|57.75|58.02|57.72|6
1731287110000|2024-11-11 01:05:10|58.04|57.74|57.98|57.68|58.07|57.77|57.97|57.67|11
1731287120000|2024-11-11 01:05:20|57.97|57.67|57.91|57.61|57.97|57.67|57.91|57.61|7
1731287130000|2024-11-11 01:05:30|57.9|57.6|57.87|57.57|57.91|57.61|57.87|57.57|8
1731287140000|2024-11-11 01:05:40|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1731287150000|2024-11-11 01:05:50|57.85|57.55|57.84|57.54|57.85|57.55|57.82|57.52|5
1731287160000|2024-11-11 01:06:00|57.85|57.55|57.82|57.52|57.85|57.55|57.82|57.52|6
1731287170000|2024-11-11 01:06:10|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731287180000|2024-11-11 01:06:20|57.8|57.5|57.81|57.51|57.81|57.51|57.78|57.48|5
1731287190000|2024-11-11 01:06:30|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|7
1731287200000|2024-11-11 01:06:40|57.82|57.52|57.81|57.51|57.84|57.54|57.81|57.51|6
1731287210000|2024-11-11 01:06:50|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1731287220000|2024-11-11 01:07:00|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|4
1731287230000|2024-11-11 01:07:10|57.82|57.52|57.78|57.48|57.82|57.52|57.75|57.45|8
1731287240000|2024-11-11 01:07:20|57.79|57.49|57.84|57.54|57.84|57.54|57.78|57.48|11
1731287250000|2024-11-11 01:07:30|57.85|57.55|57.85|57.55|57.86|57.56|57.84|57.54|5
1731287260000|2024-11-11 01:07:40|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|5
1731287270000|2024-11-11 01:07:50|57.84|57.54|57.87|57.57|57.89|57.59|57.84|57.54|6
1731287280000|2024-11-11 01:08:00|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1731287290000|2024-11-11 01:08:10|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|8
1731287300000|2024-11-11 01:08:20|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|4
1731287310000|2024-11-11 01:08:30|57.85|57.55|57.82|57.52|57.85|57.55|57.81|57.51|7
1731287320000|2024-11-11 01:08:40|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|3
1731287330000|2024-11-11 01:08:50|57.82|57.52|57.83|57.53|57.85|57.55|57.82|57.52|7
1731287340000|2024-11-11 01:09:00|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|3
1731287350000|2024-11-11 01:09:10|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731287360000|2024-11-11 01:09:20|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|3
1731287370000|2024-11-11 01:09:30|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|5
1731287380000|2024-11-11 01:09:40|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1731287400000|2024-11-11 01:10:00|57.87|57.57|57.85|57.55|57.87|57.57|57.84|57.54|5
1731287410000|2024-11-11 01:10:10|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1731287420000|2024-11-11 01:10:20|57.83|57.53|57.78|57.48|57.83|57.53|57.77|57.47|6
1731287430000|2024-11-11 01:10:30|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|9
1731287440000|2024-11-11 01:10:40|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731287450000|2024-11-11 01:10:50|57.85|57.55|57.9|57.6|57.93|57.63|57.85|57.55|8
1731287460000|2024-11-11 01:11:00|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1731287470000|2024-11-11 01:11:10|57.9|57.6|57.85|57.55|57.9|57.6|57.85|57.55|6
1731287480000|2024-11-11 01:11:20|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|6
1731287490000|2024-11-11 01:11:30|57.87|57.57|57.93|57.63|57.93|57.63|57.87|57.57|4
1731287500000|2024-11-11 01:11:40|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1731287510000|2024-11-11 01:11:50|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|5
1731287520000|2024-11-11 01:12:00|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|7
1731287530000|2024-11-11 01:12:10|58.02|57.72|58.02|57.72|58.02|57.72|58|57.7|5
1731287540000|2024-11-11 01:12:20|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1731287550000|2024-11-11 01:12:30|58.03|57.73|58.05|57.75|58.05|57.75|58.03|57.73|3
1731287560000|2024-11-11 01:12:40|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|4
1731287570000|2024-11-11 01:12:50|58|57.7|58.02|57.72|58.02|57.72|58|57.7|3
1731287580000|2024-11-11 01:13:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|5
1731287590000|2024-11-11 01:13:10|58.04|57.74|58.08|57.78|58.08|57.78|58.04|57.74|4
1731287600000|2024-11-11 01:13:20|58.07|57.77|58.05|57.75|58.08|57.78|58.04|57.74|7
1731287610000|2024-11-11 01:13:30|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|8
1731287620000|2024-11-11 01:13:40|58.04|57.74|58.02|57.72|58.04|57.74|58.02|57.72|3
1731287630000|2024-11-11 01:13:50|58.01|57.71|58.01|57.71|58.02|57.72|57.99|57.69|10
1731287640000|2024-11-11 01:14:00|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|6
1731287650000|2024-11-11 01:14:10|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|3
1731287660000|2024-11-11 01:14:20|58.03|57.73|58.01|57.71|58.03|57.73|58|57.7|9
1731287670000|2024-11-11 01:14:30|58|57.7|58.01|57.71|58.01|57.71|58|57.7|10
1731288010000|2024-11-11 01:20:10|58.07|57.77|58.12|57.82|58.13|57.83|58.07|57.77|9
1731288020000|2024-11-11 01:20:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|7
1731288030000|2024-11-11 01:20:30|58.1|57.8|58.09|57.79|58.11|57.81|58.09|57.79|6
1731288040000|2024-11-11 01:20:40|58.08|57.78|58.09|57.79|58.09|57.79|58.05|57.75|11
1731288050000|2024-11-11 01:20:50|58.08|57.78|58.11|57.81|58.12|57.82|58.08|57.78|8
1731288060000|2024-11-11 01:21:00|58.1|57.8|58.16|57.86|58.19|57.89|58.1|57.8|15
1731288070000|2024-11-11 01:21:10|58.15|57.85|58.17|57.87|58.18|57.88|58.14|57.84|14
1731288080000|2024-11-11 01:21:20|58.16|57.86|58.18|57.88|58.18|57.88|58.16|57.86|9
1731288090000|2024-11-11 01:21:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1731288100000|2024-11-11 01:21:40|58.18|57.88|58.18|57.88|58.18|57.88|58.16|57.86|17
1731288110000|2024-11-11 01:21:50|58.17|57.87|58.17|57.87|58.19|57.89|58.17|57.87|5
1731288120000|2024-11-11 01:22:00|58.16|57.86|58.13|57.83|58.16|57.86|58.12|57.82|8
1731288130000|2024-11-11 01:22:10|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|7
1731288140000|2024-11-11 01:22:20|58.13|57.83|58.13|57.83|58.15|57.85|58.12|57.82|11
1731288150000|2024-11-11 01:22:30|58.12|57.82|58.12|57.82|58.13|57.83|58.11|57.81|5
1731288160000|2024-11-11 01:22:40|58.11|57.81|58.11|57.81|58.12|57.82|58.09|57.79|6
1731288170000|2024-11-11 01:22:50|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|8
1731288180000|2024-11-11 01:23:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1731288190000|2024-11-11 01:23:10|58.11|57.81|58.13|57.83|58.13|57.83|58.1|57.8|7
1731288200000|2024-11-11 01:23:20|58.12|57.82|58.11|57.81|58.13|57.83|58.11|57.81|8
1731288210000|2024-11-11 01:23:30|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|3
1731288220000|2024-11-11 01:23:40|58.11|57.81|58.07|57.77|58.11|57.81|58.05|57.75|7
1731288230000|2024-11-11 01:23:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|10
1731288240000|2024-11-11 01:24:00|58.06|57.76|58.02|57.72|58.07|57.77|58.01|57.71|11
1731288250000|2024-11-11 01:24:10|58.01|57.71|58.01|57.71|58.02|57.72|58|57.7|5
1731288260000|2024-11-11 01:24:20|58|57.7|57.98|57.68|58|57.7|57.98|57.68|5
1731288270000|2024-11-11 01:24:30|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|4
1731288280000|2024-11-11 01:24:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1731288290000|2024-11-11 01:24:50|58|57.7|58.01|57.71|58.02|57.72|58|57.7|8
1731288300000|2024-11-11 01:25:00|58|57.7|58.03|57.73|58.03|57.73|57.98|57.68|7
1731288310000|2024-11-11 01:25:10|58.04|57.74|58.03|57.73|58.04|57.74|58.01|57.71|6
1731288320000|2024-11-11 01:25:20|58.04|57.74|58.02|57.72|58.04|57.74|58.01|57.71|15
1731288330000|2024-11-11 01:25:30|58.01|57.71|57.98|57.68|58.02|57.72|57.98|57.68|5
1731288340000|2024-11-11 01:25:40|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|6
1731288350000|2024-11-11 01:25:50|58.02|57.72|58.01|57.71|58.02|57.72|57.99|57.69|5
1731288360000|2024-11-11 01:26:00|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1731288370000|2024-11-11 01:26:10|58.03|57.73|58.07|57.77|58.07|57.77|58.02|57.72|9
1731288380000|2024-11-11 01:26:20|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|6
1731288390000|2024-11-11 01:26:30|58.06|57.76|58.03|57.73|58.06|57.76|58.03|57.73|5
1731288400000|2024-11-11 01:26:40|58.04|57.74|58.06|57.76|58.06|57.76|58.03|57.73|5
1731288410000|2024-11-11 01:26:50|58.05|57.75|58.09|57.79|58.09|57.79|58.05|57.75|5
1731288420000|2024-11-11 01:27:00|58.08|57.78|58.12|57.82|58.12|57.82|58.08|57.78|5
1731288430000|2024-11-11 01:27:10|58.13|57.83|58.11|57.81|58.13|57.83|58.11|57.81|5
1731288440000|2024-11-11 01:27:20|58.12|57.82|58.06|57.76|58.12|57.82|58.06|57.76|8
1731288450000|2024-11-11 01:27:30|58.07|57.77|58.07|57.77|58.09|57.79|58.06|57.76|9
1731288460000|2024-11-11 01:27:40|58.08|57.78|58.11|57.81|58.11|57.81|58.07|57.77|12
1731288470000|2024-11-11 01:27:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|2
1731288480000|2024-11-11 01:28:00|58.14|57.84|58.2|57.9|58.21|57.91|58.14|57.84|16
1731288490000|2024-11-11 01:28:10|58.21|57.91|58.22|57.92|58.22|57.92|58.19|57.89|5
1731288500000|2024-11-11 01:28:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1731288510000|2024-11-11 01:28:30|58.2|57.9|58.23|57.93|58.23|57.93|58.2|57.9|4
1731288520000|2024-11-11 01:28:40|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1731288540000|2024-11-11 01:29:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1731288550000|2024-11-11 01:29:10|58.22|57.92|58.18|57.88|58.22|57.92|58.18|57.88|8
1731288560000|2024-11-11 01:29:20|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1731288570000|2024-11-11 01:29:30|58.2|57.9|58.18|57.88|58.22|57.92|58.18|57.88|7
1731288580000|2024-11-11 01:29:40|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1731288590000|2024-11-11 01:29:50|58.17|57.87|58.18|57.88|58.18|57.88|58.16|57.86|4
1731288600000|2024-11-11 01:30:00|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1731288610000|2024-11-11 01:30:10|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|5
1731288620000|2024-11-11 01:30:20|58.19|57.89|58.23|57.93|58.23|57.93|58.19|57.89|4
1731288630000|2024-11-11 01:30:30|58.24|57.94|58.27|57.97|58.27|57.97|58.24|57.94|6
1731288640000|2024-11-11 01:30:40|58.28|57.98|58.3|58|58.3|58|58.28|57.98|3
1731288650000|2024-11-11 01:30:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1731288660000|2024-11-11 01:31:00|58.29|57.99|58.29|57.99|58.3|58|58.28|57.98|9
1731288670000|2024-11-11 01:31:10|58.3|58|58.27|57.97|58.3|58|58.27|57.97|6
1731288680000|2024-11-11 01:31:20|58.28|57.98|58.29|57.99|58.3|58|58.27|57.97|7
1731288690000|2024-11-11 01:31:30|58.28|57.98|58.27|57.97|58.28|57.98|58.26|57.96|10
1731288700000|2024-11-11 01:31:40|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|6
1731288710000|2024-11-11 01:31:50|58.21|57.91|58.72|58.42|58.73|58.43|58.21|57.91|17
1731288720000|2024-11-11 01:32:00|58.73|58.43|58.41|58.11|58.74|58.44|58.39|58.09|22
1731288730000|2024-11-11 01:32:10|58.4|58.1|58.45|58.15|58.47|58.17|58.4|58.1|14
1731288740000|2024-11-11 01:32:20|58.47|58.17|58.43|58.13|58.47|58.17|58.41|58.11|10
1731288750000|2024-11-11 01:32:30|58.44|58.14|58.47|58.17|58.48|58.18|58.44|58.14|9
1731288760000|2024-11-11 01:32:40|58.46|58.16|58.45|58.15|58.47|58.17|58.44|58.14|6
1731288770000|2024-11-11 01:32:50|58.47|58.17|58.36|58.06|58.47|58.17|58.36|58.06|9
1731288780000|2024-11-11 01:33:00|58.37|58.07|58.35|58.05|58.39|58.09|58.35|58.05|7
1731288790000|2024-11-11 01:33:10|58.36|58.06|58.36|58.06|58.36|58.06|58.35|58.05|3
1731288800000|2024-11-11 01:33:20|58.35|58.05|58.36|58.06|58.36|58.06|58.29|57.99|10
1731288810000|2024-11-11 01:33:30|58.34|58.04|58.32|58.02|58.35|58.05|58.3|58|14
1731288820000|2024-11-11 01:33:40|58.31|58.01|58.29|57.99|58.31|58.01|58.29|57.99|3
1731288830000|2024-11-11 01:33:50|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1731288840000|2024-11-11 01:34:00|58.3|58|58.26|57.96|58.3|58|58.26|57.96|4
1731288850000|2024-11-11 01:34:10|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1731288860000|2024-11-11 01:34:20|58.25|57.95|58.31|58.01|58.31|58.01|58.25|57.95|3
1731288870000|2024-11-11 01:34:30|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1731288880000|2024-11-11 01:34:40|58.3|58|58.3|58|58.3|58|58.3|58|1
1731288890000|2024-11-11 01:34:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1731288900000|2024-11-11 01:35:00|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1731288910000|2024-11-11 01:35:10|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1731288920000|2024-11-11 01:35:20|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|4
1731288930000|2024-11-11 01:35:30|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1731288940000|2024-11-11 01:35:40|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1731288950000|2024-11-11 01:35:50|58.36|58.06|58.34|58.04|58.36|58.06|58.34|58.04|3
1731288960000|2024-11-11 01:36:00|58.33|58.03|58.34|58.04|58.34|58.04|58.32|58.02|7
1731288970000|2024-11-11 01:36:10|58.33|58.03|58.37|58.07|58.37|58.07|58.33|58.03|4
1731288980000|2024-11-11 01:36:20|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1731288990000|2024-11-11 01:36:30|58.39|58.09|58.39|58.09|58.39|58.09|58.39|58.09|1
1731289000000|2024-11-11 01:36:40|58.38|58.08|58.42|58.12|58.43|58.13|58.38|58.08|6
1731289010000|2024-11-11 01:36:50|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|7
1731289020000|2024-11-11 01:37:00|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|4
1731289030000|2024-11-11 01:37:10|58.39|58.09|58.36|58.06|58.39|58.09|58.35|58.05|5
1731289040000|2024-11-11 01:37:20|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1731289050000|2024-11-11 01:37:30|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|2
1731289060000|2024-11-11 01:37:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1731289070000|2024-11-11 01:37:50|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1731289080000|2024-11-11 01:38:00|58.4|58.1|58.48|58.18|58.48|58.18|58.4|58.1|13
1731289090000|2024-11-11 01:38:10|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|4
1731289100000|2024-11-11 01:38:20|58.49|58.19|58.48|58.18|58.53|58.23|58.48|58.18|12
1731289110000|2024-11-11 01:38:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1731289120000|2024-11-11 01:38:40|58.47|58.17|58.48|58.18|58.5|58.2|58.47|58.17|5
1731289130000|2024-11-11 01:38:50|58.47|58.17|58.46|58.16|58.51|58.21|58.46|58.16|9
1731289140000|2024-11-11 01:39:00|58.44|58.14|58.47|58.17|58.47|58.17|58.41|58.11|11
1731289150000|2024-11-11 01:39:10|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|3
1731289160000|2024-11-11 01:39:20|58.51|58.21|58.49|58.19|58.53|58.23|58.49|58.19|8
1731289170000|2024-11-11 01:39:30|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731289180000|2024-11-11 01:39:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|4
1731289190000|2024-11-11 01:39:50|58.44|58.14|58.42|58.12|58.44|58.14|58.39|58.09|8
1731289210000|2024-11-11 01:40:10|58.41|58.11|58.34|58.04|58.41|58.11|58.33|58.03|10
1731289220000|2024-11-11 01:40:20|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1731289230000|2024-11-11 01:40:30|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|5
1731289240000|2024-11-11 01:40:40|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|4
1731289250000|2024-11-11 01:40:50|58.31|58.01|58.31|58.01|58.31|58.01|58.29|57.99|7
1731289260000|2024-11-11 01:41:00|58.32|58.02|58.36|58.06|58.36|58.06|58.32|58.02|4
1731289270000|2024-11-11 01:41:10|58.35|58.05|58.33|58.03|58.35|58.05|58.32|58.02|4
1731289280000|2024-11-11 01:41:20|58.32|58.02|58.27|57.97|58.32|58.02|58.27|57.97|6
1731289290000|2024-11-11 01:41:30|58.28|57.98|58.28|57.98|58.28|57.98|58.27|57.97|3
1731289300000|2024-11-11 01:41:40|58.29|57.99|58.29|57.99|58.29|57.99|58.28|57.98|5
1731289310000|2024-11-11 01:41:50|58.28|57.98|58.31|58.01|58.32|58.02|58.28|57.98|5
1731289320000|2024-11-11 01:42:00|58.3|58|58.29|57.99|58.3|58|58.26|57.96|7
1731289330000|2024-11-11 01:42:10|58.3|58|58.33|58.03|58.33|58.03|58.3|58|5
1731289340000|2024-11-11 01:42:20|58.35|58.05|58.35|58.05|58.36|58.06|58.35|58.05|3
1731289350000|2024-11-11 01:42:30|58.34|58.04|58.35|58.05|58.36|58.06|58.34|58.04|10
1731289360000|2024-11-11 01:42:40|58.34|58.04|58.34|58.04|58.34|58.04|58.31|58.01|10
1731289370000|2024-11-11 01:42:50|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1731289380000|2024-11-11 01:43:00|58.36|58.06|58.38|58.08|58.39|58.09|58.34|58.04|9
1731289390000|2024-11-11 01:43:10|58.39|58.09|58.37|58.07|58.39|58.09|58.37|58.07|3
1731289400000|2024-11-11 01:43:20|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|5
1731289410000|2024-11-11 01:43:30|58.37|58.07|58.37|58.07|58.39|58.09|58.37|58.07|5
1731289420000|2024-11-11 01:43:40|58.38|58.08|58.38|58.08|58.39|58.09|58.38|58.08|3
1731289430000|2024-11-11 01:43:50|58.37|58.07|58.37|58.07|58.37|58.07|58.34|58.04|6
1731289440000|2024-11-11 01:44:00|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1731289450000|2024-11-11 01:44:10|58.39|58.09|58.35|58.05|58.39|58.09|58.35|58.05|4
1731289460000|2024-11-11 01:44:20|58.33|58.03|58.3|58|58.33|58.03|58.3|58|3
1731289470000|2024-11-11 01:44:30|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1731289480000|2024-11-11 01:44:40|58.32|58.02|58.32|58.02|58.32|58.02|58.32|58.02|1
1731289490000|2024-11-11 01:44:50|58.34|58.04|58.38|58.08|58.39|58.09|58.34|58.04|9
1731289500000|2024-11-11 01:45:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1731289510000|2024-11-11 01:45:10|58.36|58.06|58.33|58.03|58.36|58.06|58.32|58.02|13
1731289520000|2024-11-11 01:45:20|58.32|58.02|58.29|57.99|58.32|58.02|58.27|57.97|7
1731289530000|2024-11-11 01:45:30|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|3
1731289540000|2024-11-11 01:45:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1731289550000|2024-11-11 01:45:50|58.32|58.02|58.4|58.1|58.4|58.1|58.32|58.02|9
1731289560000|2024-11-11 01:46:00|58.41|58.11|58.35|58.05|58.41|58.11|58.34|58.04|9
1731289570000|2024-11-11 01:46:10|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|4
1731289580000|2024-11-11 01:46:20|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|5
1731289600000|2024-11-11 01:46:40|58.33|58.03|58.31|58.01|58.33|58.03|58.31|58.01|7
1731289610000|2024-11-11 01:46:50|58.3|58|58.24|57.94|58.3|58|58.24|57.94|9
1731289620000|2024-11-11 01:47:00|58.23|57.93|58.23|57.93|58.23|57.93|58.21|57.91|5
1731289630000|2024-11-11 01:47:10|58.25|57.95|58.27|57.97|58.27|57.97|58.23|57.93|6
1731289640000|2024-11-11 01:47:20|58.28|57.98|58.31|58.01|58.31|58.01|58.28|57.98|6
1731289650000|2024-11-11 01:47:30|58.32|58.02|58.34|58.04|58.34|58.04|58.32|58.02|7
1731289660000|2024-11-11 01:47:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|4
1731289670000|2024-11-11 01:47:50|58.33|58.03|58.38|58.08|58.38|58.08|58.32|58.02|7
1731289680000|2024-11-11 01:48:00|58.39|58.09|58.38|58.08|58.39|58.09|58.38|58.08|2
1731289690000|2024-11-11 01:48:10|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1731289700000|2024-11-11 01:48:20|58.36|58.06|58.33|58.03|58.36|58.06|58.33|58.03|6
1731289710000|2024-11-11 01:48:30|58.32|58.02|58.33|58.03|58.34|58.04|58.32|58.02|7
1731289720000|2024-11-11 01:48:40|58.34|58.04|58.34|58.04|58.34|58.04|58.33|58.03|5
1731289730000|2024-11-11 01:48:50|58.33|58.03|58.32|58.02|58.34|58.04|58.31|58.01|7
1731289740000|2024-11-11 01:49:00|58.31|58.01|58.3|58|58.32|58.02|58.28|57.98|14
1731289750000|2024-11-11 01:49:10|58.31|58.01|58.31|58.01|58.33|58.03|58.29|57.99|11
1731289760000|2024-11-11 01:49:20|58.32|58.02|58.32|58.02|58.32|58.02|58.29|57.99|9
1731289770000|2024-11-11 01:49:30|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1731289780000|2024-11-11 01:49:40|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1731289790000|2024-11-11 01:49:50|58.33|58.03|58.32|58.02|58.33|58.03|58.32|58.02|2
1731289800000|2024-11-11 01:50:00|58.31|58.01|58.31|58.01|58.32|58.02|58.29|57.99|7
1731289810000|2024-11-11 01:50:10|58.3|58|58.32|58.02|58.32|58.02|58.3|58|3
1731289820000|2024-11-11 01:50:20|58.31|58.01|58.33|58.03|58.33|58.03|58.3|58|7
1731289830000|2024-11-11 01:50:30|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1731289840000|2024-11-11 01:50:40|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1731289850000|2024-11-11 01:50:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1731289860000|2024-11-11 01:51:00|58.34|58.04|58.39|58.09|58.39|58.09|58.34|58.04|6
1731289870000|2024-11-11 01:51:10|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|4
1731289880000|2024-11-11 01:51:20|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|4
1731289890000|2024-11-11 01:51:30|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|7
1731289900000|2024-11-11 01:51:40|58.45|58.15|58.46|58.16|58.47|58.17|58.45|58.15|4
1731289910000|2024-11-11 01:51:50|58.47|58.17|58.5|58.2|58.5|58.2|58.47|58.17|2
1731289920000|2024-11-11 01:52:00|58.51|58.21|58.51|58.21|58.52|58.22|58.5|58.2|5
1731289930000|2024-11-11 01:52:10|58.5|58.2|58.48|58.18|58.5|58.2|58.47|58.17|7
1731289940000|2024-11-11 01:52:20|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1731289950000|2024-11-11 01:52:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731289960000|2024-11-11 01:52:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731289970000|2024-11-11 01:52:50|58.49|58.19|58.51|58.21|58.51|58.21|58.49|58.19|3
1731289980000|2024-11-11 01:53:00|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|5
1731289990000|2024-11-11 01:53:10|58.53|58.23|58.5|58.2|58.54|58.24|58.49|58.19|6
1731290000000|2024-11-11 01:53:20|58.49|58.19|58.49|58.19|58.5|58.2|58.48|58.18|7
1731290010000|2024-11-11 01:53:30|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1731290020000|2024-11-11 01:53:40|58.5|58.2|58.51|58.21|58.53|58.23|58.49|58.19|8
1731290030000|2024-11-11 01:53:50|58.52|58.22|58.52|58.22|58.52|58.22|58.5|58.2|9
1731290040000|2024-11-11 01:54:00|58.51|58.21|58.5|58.2|58.52|58.22|58.5|58.2|6
1731290050000|2024-11-11 01:54:10|58.49|58.19|58.45|58.15|58.49|58.19|58.44|58.14|6
1731290060000|2024-11-11 01:54:20|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|4
1731290070000|2024-11-11 01:54:30|58.42|58.12|58.42|58.12|58.43|58.13|58.41|58.11|4
1731290080000|2024-11-11 01:54:40|58.41|58.11|58.43|58.13|58.43|58.13|58.41|58.11|5
1731290090000|2024-11-11 01:54:50|58.42|58.12|58.36|58.06|58.42|58.12|58.35|58.05|8
1731290100000|2024-11-11 01:55:00|58.34|58.04|58.26|57.96|58.34|58.04|58.26|57.96|12
1731290110000|2024-11-11 01:55:10|58.23|57.93|58.24|57.94|58.26|57.96|58.2|57.9|12
1731290120000|2024-11-11 01:55:20|58.23|57.93|58.29|57.99|58.29|57.99|58.2|57.9|17
1731290130000|2024-11-11 01:55:30|58.3|58|58.31|58.01|58.31|58.01|58.3|58|6
1731290140000|2024-11-11 01:55:40|58.3|58|58.31|58.01|58.31|58.01|58.29|57.99|6
1731290150000|2024-11-11 01:55:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|4
1731290160000|2024-11-11 01:56:00|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|19
1731290170000|2024-11-11 01:56:10|58.36|58.06|58.29|57.99|58.37|58.07|58.29|57.99|10
1731290180000|2024-11-11 01:56:20|58.3|58|58.28|57.98|58.3|58|58.27|57.97|13
1731290190000|2024-11-11 01:56:30|58.29|57.99|58.27|57.97|58.29|57.99|58.26|57.96|9
1731290200000|2024-11-11 01:56:40|58.28|57.98|58.27|57.97|58.3|58|58.27|57.97|12
1731290210000|2024-11-11 01:56:50|58.26|57.96|58.27|57.97|58.28|57.98|58.26|57.96|12
1731290220000|2024-11-11 01:57:00|58.26|57.96|58.26|57.96|58.26|57.96|58.2|57.9|9
1731290230000|2024-11-11 01:57:10|58.27|57.97|58.27|57.97|58.29|57.99|58.26|57.96|7
1731290240000|2024-11-11 01:57:20|58.28|57.98|58.27|57.97|58.28|57.98|58.27|57.97|4
1731290250000|2024-11-11 01:57:30|58.26|57.96|58.23|57.93|58.26|57.96|58.23|57.93|4
1731290260000|2024-11-11 01:57:40|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1731290270000|2024-11-11 01:57:50|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|3
1731290280000|2024-11-11 01:58:00|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|5
1731290290000|2024-11-11 01:58:10|58.26|57.96|58.17|57.87|58.27|57.97|58.17|57.87|13
1731290300000|2024-11-11 01:58:20|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|12
1731290310000|2024-11-11 01:58:30|58.16|57.86|58.17|57.87|58.17|57.87|58.15|57.85|6
1731290320000|2024-11-11 01:58:40|58.18|57.88|58.17|57.87|58.21|57.91|58.16|57.86|7
1731290330000|2024-11-11 01:58:50|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1731290340000|2024-11-11 01:59:00|58.19|57.89|58.22|57.92|58.26|57.96|58.19|57.89|22
1731290350000|2024-11-11 01:59:10|58.23|57.93|58.23|57.93|58.24|57.94|58.22|57.92|5
1731290370000|2024-11-11 01:59:30|58.24|57.94|58.28|57.98|58.28|57.98|58.24|57.94|7
1731290380000|2024-11-11 01:59:40|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|4
1731290390000|2024-11-11 01:59:50|58.27|57.97|58.27|57.97|58.28|57.98|58.24|57.94|8
1731290400000|2024-11-11 02:00:00|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|5
1731290410000|2024-11-11 02:00:10|58.21|57.91|58.17|57.87|58.21|57.91|58.16|57.86|8
1731290420000|2024-11-11 02:00:20|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|6
1731290430000|2024-11-11 02:00:30|58.14|57.84|58.15|57.85|58.15|57.85|58.13|57.83|6
1731290440000|2024-11-11 02:00:40|58.16|57.86|58.18|57.88|58.18|57.88|58.15|57.85|7
1731290450000|2024-11-11 02:00:50|58.17|57.87|58.16|57.86|58.17|57.87|58.15|57.85|4
1731290460000|2024-11-11 02:01:00|58.17|57.87|58.2|57.9|58.2|57.9|58.17|57.87|4
1731290470000|2024-11-11 02:01:10|58.19|57.89|58.21|57.91|58.23|57.93|58.19|57.89|6
1731290480000|2024-11-11 02:01:20|58.2|57.9|58.19|57.89|58.2|57.9|58.18|57.88|7
1731290490000|2024-11-11 02:01:30|58.18|57.88|58.13|57.83|58.18|57.88|58.13|57.83|5
1731290500000|2024-11-11 02:01:40|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|4
1731290510000|2024-11-11 02:01:50|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1731290520000|2024-11-11 02:02:00|58.13|57.83|58.11|57.81|58.13|57.83|58.1|57.8|5
1731290530000|2024-11-11 02:02:10|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|3
1731290540000|2024-11-11 02:02:20|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|4
1731290550000|2024-11-11 02:02:30|58.13|57.83|58.21|57.91|58.21|57.91|58.13|57.83|8
1731290560000|2024-11-11 02:02:40|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|5
1731290570000|2024-11-11 02:02:50|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1731290580000|2024-11-11 02:03:00|58.23|57.93|58.23|57.93|58.26|57.96|58.22|57.92|10
1731290590000|2024-11-11 02:03:10|58.24|57.94|58.32|58.02|58.32|58.02|58.24|57.94|10
1731290600000|2024-11-11 02:03:20|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|4
1731290610000|2024-11-11 02:03:30|58.3|58|58.32|58.02|58.32|58.02|58.26|57.96|11
1731290620000|2024-11-11 02:03:40|58.33|58.03|58.35|58.05|58.35|58.05|58.33|58.03|3
1731290630000|2024-11-11 02:03:50|58.36|58.06|58.39|58.09|58.41|58.11|58.36|58.06|10
1731290640000|2024-11-11 02:04:00|58.41|58.11|58.4|58.1|58.42|58.12|58.39|58.09|9
1731290650000|2024-11-11 02:04:10|58.41|58.11|58.48|58.18|58.48|58.18|58.41|58.11|10
1731290660000|2024-11-11 02:04:20|58.47|58.17|58.48|58.18|58.49|58.19|58.47|58.17|4
1731290670000|2024-11-11 02:04:30|58.47|58.17|58.38|58.08|58.47|58.17|58.38|58.08|9
1731290680000|2024-11-11 02:04:40|58.37|58.07|58.37|58.07|58.37|58.07|58.34|58.04|10
1731290700000|2024-11-11 02:05:00|58.36|58.06|58.32|58.02|58.36|58.06|58.29|57.99|9
1731290710000|2024-11-11 02:05:10|58.31|58.01|58.33|58.03|58.35|58.05|58.31|58.01|7
1731290720000|2024-11-11 02:05:20|58.32|58.02|58.31|58.01|58.32|58.02|58.3|58|6
1731290730000|2024-11-11 02:05:30|58.32|58.02|58.33|58.03|58.33|58.03|58.31|58.01|4
1731290740000|2024-11-11 02:05:40|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|7
1731290760000|2024-11-11 02:06:00|58.32|58.02|58.38|58.08|58.38|58.08|58.32|58.02|6
1731290770000|2024-11-11 02:06:10|58.37|58.07|58.35|58.05|58.4|58.1|58.35|58.05|8
1731290780000|2024-11-11 02:06:20|58.36|58.06|58.42|58.12|58.42|58.12|58.36|58.06|5
1731290790000|2024-11-11 02:06:30|58.41|58.11|58.37|58.07|58.41|58.11|58.37|58.07|8
1731290800000|2024-11-11 02:06:40|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|4
1731290820000|2024-11-11 02:07:00|58.34|58.04|58.31|58.01|58.35|58.05|58.31|58.01|6
1731290840000|2024-11-11 02:07:20|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1731290860000|2024-11-11 02:07:40|58.32|58.02|58.28|57.98|58.32|58.02|58.27|57.97|7
1731290870000|2024-11-11 02:07:50|58.29|57.99|58.32|58.02|58.33|58.03|58.29|57.99|6
1731290880000|2024-11-11 02:08:00|58.31|58.01|58.31|58.01|58.32|58.02|58.31|58.01|3
1731290890000|2024-11-11 02:08:10|58.32|58.02|58.35|58.05|58.37|58.07|58.32|58.02|9
1731290900000|2024-11-11 02:08:20|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1731290910000|2024-11-11 02:08:30|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|5
1731290920000|2024-11-11 02:08:40|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1731290930000|2024-11-11 02:08:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1731290940000|2024-11-11 02:09:00|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1731290950000|2024-11-11 02:09:10|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|2
1731290970000|2024-11-11 02:09:30|58.32|58.02|58.37|58.07|58.37|58.07|58.32|58.02|5
1731290980000|2024-11-11 02:09:40|58.36|58.06|58.38|58.08|58.38|58.08|58.36|58.06|3
1731290990000|2024-11-11 02:09:50|58.39|58.09|58.41|58.11|58.41|58.11|58.39|58.09|4
1731291000000|2024-11-11 02:10:00|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1731291010000|2024-11-11 02:10:10|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|2
1731291020000|2024-11-11 02:10:20|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|4
1731291030000|2024-11-11 02:10:30|58.41|58.11|58.41|58.11|58.41|58.11|58.41|58.11|1
1731291040000|2024-11-11 02:10:40|58.4|58.1|58.41|58.11|58.41|58.11|58.4|58.1|2
1731291050000|2024-11-11 02:10:50|58.42|58.12|58.41|58.11|58.42|58.12|58.41|58.11|2
1731291060000|2024-11-11 02:11:00|58.42|58.12|58.45|58.15|58.45|58.15|58.42|58.12|3
1731291070000|2024-11-11 02:11:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1731291080000|2024-11-11 02:11:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|5
1731291090000|2024-11-11 02:11:30|58.48|58.18|58.5|58.2|58.5|58.2|58.48|58.18|3
1731291100000|2024-11-11 02:11:40|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|4
1731291110000|2024-11-11 02:11:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731291120000|2024-11-11 02:12:00|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731291130000|2024-11-11 02:12:10|58.49|58.19|58.44|58.14|58.5|58.2|58.44|58.14|8
1731291140000|2024-11-11 02:12:20|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|3
1731291150000|2024-11-11 02:12:30|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|5
1731291160000|2024-11-11 02:12:40|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731291170000|2024-11-11 02:12:50|58.48|58.18|58.51|58.21|58.51|58.21|58.47|58.17|5
1731291180000|2024-11-11 02:13:00|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|7
1731291190000|2024-11-11 02:13:10|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1731291200000|2024-11-11 02:13:20|58.56|58.26|58.57|58.27|58.58|58.28|58.56|58.26|4
1731291210000|2024-11-11 02:13:30|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|4
1731291220000|2024-11-11 02:13:40|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|6
1731291230000|2024-11-11 02:13:50|58.57|58.27|58.55|58.25|58.57|58.27|58.55|58.25|3
1731291240000|2024-11-11 02:14:00|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|4
1731291250000|2024-11-11 02:14:10|58.54|58.24|58.55|58.25|58.55|58.25|58.54|58.24|2
1731291260000|2024-11-11 02:14:20|58.54|58.24|58.5|58.2|58.54|58.24|58.49|58.19|6
1731291270000|2024-11-11 02:14:30|58.49|58.19|58.49|58.19|58.49|58.19|58.49|58.19|1
1731291280000|2024-11-11 02:14:40|58.48|58.18|58.45|58.15|58.48|58.18|58.45|58.15|4
1731291300000|2024-11-11 02:15:00|58.44|58.14|58.4|58.1|58.45|58.15|58.4|58.1|7
1731291310000|2024-11-11 02:15:10|58.39|58.09|58.32|58.02|58.39|58.09|58.32|58.02|8
1731291320000|2024-11-11 02:15:20|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|6
1731291330000|2024-11-11 02:15:30|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|6
1731291340000|2024-11-11 02:15:40|58.36|58.06|58.36|58.06|58.37|58.07|58.36|58.06|3
1731291350000|2024-11-11 02:15:50|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|2
1731291360000|2024-11-11 02:16:00|58.34|58.04|58.36|58.06|58.36|58.06|58.34|58.04|3
1731291370000|2024-11-11 02:16:10|58.35|58.05|58.33|58.03|58.35|58.05|58.33|58.03|2
1731291380000|2024-11-11 02:16:20|58.32|58.02|58.31|58.01|58.32|58.02|58.28|57.98|6
1731291410000|2024-11-11 02:16:50|58.32|58.02|58.33|58.03|58.33|58.03|58.32|58.02|2
1731291420000|2024-11-11 02:17:00|58.34|58.04|58.31|58.01|58.35|58.05|58.31|58.01|5
1731291430000|2024-11-11 02:17:10|58.3|58|58.3|58|58.3|58|58.3|58|1
1731291440000|2024-11-11 02:17:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1731291450000|2024-11-11 02:17:30|58.31|58.01|58.31|58.01|58.31|58.01|58.3|58|5
1731291460000|2024-11-11 02:17:40|58.3|58|58.29|57.99|58.3|58|58.29|57.99|2
1731291470000|2024-11-11 02:17:50|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1731291480000|2024-11-11 02:18:00|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|2
1731291510000|2024-11-11 02:18:30|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1731291520000|2024-11-11 02:18:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1731291530000|2024-11-11 02:18:50|58.25|57.95|58.32|58.02|58.33|58.03|58.25|57.95|6
1731291540000|2024-11-11 02:19:00|58.33|58.03|58.34|58.04|58.35|58.05|58.33|58.03|4
1731291550000|2024-11-11 02:19:10|58.33|58.03|58.29|57.99|58.33|58.03|58.29|57.99|4
1731291560000|2024-11-11 02:19:20|58.28|57.98|58.26|57.96|58.28|57.98|58.26|57.96|3
1731291570000|2024-11-11 02:19:30|58.25|57.95|58.22|57.92|58.25|57.95|58.22|57.92|2
1731291580000|2024-11-11 02:19:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1731291590000|2024-11-11 02:19:50|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|5
1731291600000|2024-11-11 02:20:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1731291640000|2024-11-11 02:20:40|58.28|57.98|58.29|57.99|58.29|57.99|58.28|57.98|2
1731291650000|2024-11-11 02:20:50|58.28|57.98|58.28|57.98|58.28|57.98|58.28|57.98|1
1731291660000|2024-11-11 02:21:00|58.27|57.97|58.26|57.96|58.27|57.97|58.25|57.95|4
1731291670000|2024-11-11 02:21:10|58.27|57.97|58.36|58.06|58.36|58.06|58.27|57.97|7
1731291680000|2024-11-11 02:21:20|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1731291690000|2024-11-11 02:21:30|58.36|58.06|58.37|58.07|58.38|58.08|58.36|58.06|6
1731291700000|2024-11-11 02:21:40|58.38|58.08|58.38|58.08|58.38|58.08|58.38|58.08|1
1731291710000|2024-11-11 02:21:50|58.37|58.07|58.37|58.07|58.37|58.07|58.37|58.07|1
1731291720000|2024-11-11 02:22:00|58.38|58.08|58.37|58.07|58.38|58.08|58.37|58.07|2
1731291730000|2024-11-11 02:22:10|58.36|58.06|58.35|58.05|58.37|58.07|58.35|58.05|10
1731291740000|2024-11-11 02:22:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1731291760000|2024-11-11 02:22:40|58.38|58.08|58.41|58.11|58.41|58.11|58.38|58.08|4
1731291770000|2024-11-11 02:22:50|58.42|58.12|58.46|58.16|58.46|58.16|58.41|58.11|7
1731291780000|2024-11-11 02:23:00|58.47|58.17|58.48|58.18|58.48|58.18|58.46|58.16|8
1731291790000|2024-11-11 02:23:10|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|4
1731291800000|2024-11-11 02:23:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731291820000|2024-11-11 02:23:40|58.45|58.15|58.42|58.12|58.46|58.16|58.41|58.11|8
1731291830000|2024-11-11 02:23:50|58.43|58.13|58.45|58.15|58.45|58.15|58.43|58.13|3
1731291850000|2024-11-11 02:24:10|58.44|58.14|58.41|58.11|58.44|58.14|58.4|58.1|4
1731291860000|2024-11-11 02:24:20|58.42|58.12|58.43|58.13|58.43|58.13|58.42|58.12|2
1731291870000|2024-11-11 02:24:30|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1731291890000|2024-11-11 02:24:50|58.43|58.13|58.44|58.14|58.45|58.15|58.43|58.13|3
1731291900000|2024-11-11 02:25:00|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1731291910000|2024-11-11 02:25:10|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1731291920000|2024-11-11 02:25:20|58.46|58.16|58.48|58.18|58.49|58.19|58.46|58.16|3
1731291930000|2024-11-11 02:25:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731291940000|2024-11-11 02:25:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731291950000|2024-11-11 02:25:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731291960000|2024-11-11 02:26:00|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1731291970000|2024-11-11 02:26:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1731291980000|2024-11-11 02:26:20|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1731291990000|2024-11-11 02:26:30|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1731292000000|2024-11-11 02:26:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1731292010000|2024-11-11 02:26:50|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1731292030000|2024-11-11 02:27:10|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1731292040000|2024-11-11 02:27:20|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1731292050000|2024-11-11 02:27:30|58.47|58.17|58.48|58.18|58.48|58.18|58.47|58.17|2
1731292060000|2024-11-11 02:27:40|58.49|58.19|58.53|58.23|58.53|58.23|58.48|58.18|4
1731292070000|2024-11-11 02:27:50|58.52|58.22|58.48|58.18|58.52|58.22|58.48|58.18|4
1731292080000|2024-11-11 02:28:00|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|3
1731292090000|2024-11-11 02:28:10|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731292100000|2024-11-11 02:28:20|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1731292120000|2024-11-11 02:28:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731292130000|2024-11-11 02:28:50|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1731292140000|2024-11-11 02:29:00|58.48|58.18|58.46|58.16|58.48|58.18|58.46|58.16|5
1731292150000|2024-11-11 02:29:10|58.45|58.15|58.45|58.15|58.45|58.15|58.43|58.13|4
1731292170000|2024-11-11 02:29:30|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|4
1731292180000|2024-11-11 02:29:40|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731292190000|2024-11-11 02:29:50|58.46|58.16|58.47|58.17|58.47|58.17|58.45|58.15|4
1731292210000|2024-11-11 02:30:10|58.46|58.16|58.42|58.12|58.46|58.16|58.42|58.12|5
1731292220000|2024-11-11 02:30:20|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|9
1731292230000|2024-11-11 02:30:30|58.44|58.14|58.42|58.12|58.44|58.14|58.42|58.12|3
1731292240000|2024-11-11 02:30:40|58.43|58.13|58.44|58.14|58.44|58.14|58.43|58.13|2
1731292250000|2024-11-11 02:30:50|58.45|58.15|58.45|58.15|58.45|58.15|58.44|58.14|5
1731292260000|2024-11-11 02:31:00|58.46|58.16|58.53|58.23|58.54|58.24|58.46|58.16|20
1731292270000|2024-11-11 02:31:10|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|4
1731292280000|2024-11-11 02:31:20|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|11
1731292290000|2024-11-11 02:31:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731292300000|2024-11-11 02:31:40|58.57|58.27|58.53|58.23|58.58|58.28|58.53|58.23|9
1731292310000|2024-11-11 02:31:50|58.52|58.22|58.47|58.17|58.52|58.22|58.47|58.17|14
1731292320000|2024-11-11 02:32:00|58.48|58.18|58.47|58.17|58.49|58.19|58.47|58.17|10
1731292330000|2024-11-11 02:32:10|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|6
1731292340000|2024-11-11 02:32:20|58.5|58.2|58.52|58.22|58.52|58.22|58.5|58.2|11
1731292350000|2024-11-11 02:32:30|58.53|58.23|58.52|58.22|58.53|58.23|58.51|58.21|4
1731292360000|2024-11-11 02:32:40|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1731292370000|2024-11-11 02:32:50|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1731292380000|2024-11-11 02:33:00|58.52|58.22|58.53|58.23|58.54|58.24|58.52|58.22|6
1731292390000|2024-11-11 02:33:10|58.52|58.22|58.48|58.18|58.52|58.22|58.47|58.17|9
1731292400000|2024-11-11 02:33:20|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1731292410000|2024-11-11 02:33:30|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|6
1731292420000|2024-11-11 02:33:40|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|6
1731292430000|2024-11-11 02:33:50|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|6
1731292440000|2024-11-11 02:34:00|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731292450000|2024-11-11 02:34:10|58.48|58.18|58.54|58.24|58.55|58.25|58.48|58.18|8
1731292460000|2024-11-11 02:34:20|58.56|58.26|58.56|58.26|58.56|58.26|58.56|58.26|1
1731292470000|2024-11-11 02:34:30|58.57|58.27|58.58|58.28|58.58|58.28|58.56|58.26|10
1731292480000|2024-11-11 02:34:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1731292490000|2024-11-11 02:34:50|58.6|58.3|58.58|58.28|58.6|58.3|58.58|58.28|5
1731292500000|2024-11-11 02:35:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|3
1731292510000|2024-11-11 02:35:10|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|11
1731292520000|2024-11-11 02:35:20|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|8
1731292540000|2024-11-11 02:35:40|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|2
1731292550000|2024-11-11 02:35:50|58.52|58.22|58.56|58.26|58.56|58.26|58.52|58.22|5
1731292560000|2024-11-11 02:36:00|58.6|58.3|58.63|58.33|58.66|58.36|58.6|58.3|10
1731292570000|2024-11-11 02:36:10|58.64|58.34|58.58|58.28|58.64|58.34|58.58|58.28|7
1731292580000|2024-11-11 02:36:20|58.59|58.29|58.57|58.27|58.6|58.3|58.57|58.27|8
1731292590000|2024-11-11 02:36:30|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1731292600000|2024-11-11 02:36:40|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|7
1731292610000|2024-11-11 02:36:50|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731292620000|2024-11-11 02:37:00|58.57|58.27|58.57|58.27|58.59|58.29|58.57|58.27|12
1731292630000|2024-11-11 02:37:10|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|8
1731292640000|2024-11-11 02:37:20|58.58|58.28|58.56|58.26|58.58|58.28|58.56|58.26|3
1731292650000|2024-11-11 02:37:30|58.57|58.27|58.56|58.26|58.57|58.27|58.54|58.24|5
1731292660000|2024-11-11 02:37:40|58.57|58.27|58.56|58.26|58.57|58.27|58.56|58.26|2
1731292670000|2024-11-11 02:37:50|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|9
1731292680000|2024-11-11 02:38:00|58.58|58.28|58.59|58.29|58.6|58.3|58.57|58.27|11
1731292690000|2024-11-11 02:38:10|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|4
1731292700000|2024-11-11 02:38:20|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|8
1731292710000|2024-11-11 02:38:30|58.58|58.28|58.59|58.29|58.59|58.29|58.58|58.28|6
1731292720000|2024-11-11 02:38:40|58.58|58.28|58.58|58.28|58.59|58.29|58.58|58.28|13
1731292730000|2024-11-11 02:38:50|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1731292740000|2024-11-11 02:39:00|58.58|58.28|58.56|58.26|58.58|58.28|58.54|58.24|9
1731292750000|2024-11-11 02:39:10|58.57|58.27|58.56|58.26|58.57|58.27|58.55|58.25|6
1731292760000|2024-11-11 02:39:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731292770000|2024-11-11 02:39:30|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|5
1731292780000|2024-11-11 02:39:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1731292790000|2024-11-11 02:39:50|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|5
1731292800000|2024-11-11 02:40:00|58.58|58.28|58.54|58.24|58.59|58.29|58.54|58.24|5
1731292810000|2024-11-11 02:40:10|58.52|58.22|58.5|58.2|58.52|58.22|58.49|58.19|10
1731292820000|2024-11-11 02:40:20|58.49|58.19|58.5|58.2|58.51|58.21|58.48|58.18|10
1731292840000|2024-11-11 02:40:40|58.49|58.19|58.48|58.18|58.49|58.19|58.47|58.17|10
1731292850000|2024-11-11 02:40:50|58.47|58.17|58.47|58.17|58.48|58.18|58.45|58.15|9
1731292860000|2024-11-11 02:41:00|58.46|58.16|58.46|58.16|58.47|58.17|58.46|58.16|3
1731292870000|2024-11-11 02:41:10|58.45|58.15|58.44|58.14|58.45|58.15|58.44|58.14|2
1731292890000|2024-11-11 02:41:30|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1731292900000|2024-11-11 02:41:40|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1731292910000|2024-11-11 02:41:50|58.44|58.14|58.48|58.18|58.48|58.18|58.44|58.14|6
1731292920000|2024-11-11 02:42:00|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1731292930000|2024-11-11 02:42:10|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1731292940000|2024-11-11 02:42:20|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731292950000|2024-11-11 02:42:30|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|4
1731292960000|2024-11-11 02:42:40|58.42|58.12|58.44|58.14|58.44|58.14|58.42|58.12|3
1731292980000|2024-11-11 02:43:00|58.45|58.15|58.42|58.12|58.47|58.17|58.42|58.12|6
1731292990000|2024-11-11 02:43:10|58.41|58.11|58.42|58.12|58.42|58.12|58.39|58.09|5
1731293000000|2024-11-11 02:43:20|58.41|58.11|58.42|58.12|58.42|58.12|58.41|58.11|2
1731293010000|2024-11-11 02:43:30|58.43|58.13|58.45|58.15|58.46|58.16|58.43|58.13|5
1731293020000|2024-11-11 02:43:40|58.46|58.16|58.47|58.17|58.49|58.19|58.45|58.15|7
1731293030000|2024-11-11 02:43:50|58.46|58.16|58.46|58.16|58.46|58.16|58.46|58.16|1
1731293040000|2024-11-11 02:44:00|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731293050000|2024-11-11 02:44:10|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|4
1731293060000|2024-11-11 02:44:20|58.48|58.18|58.44|58.14|58.48|58.18|58.44|58.14|4
1731293070000|2024-11-11 02:44:30|58.45|58.15|58.47|58.17|58.47|58.17|58.44|58.14|5
1731293080000|2024-11-11 02:44:40|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731293090000|2024-11-11 02:44:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|3
1731293100000|2024-11-11 02:45:00|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731293110000|2024-11-11 02:45:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731293120000|2024-11-11 02:45:20|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1731293130000|2024-11-11 02:45:30|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1731293140000|2024-11-11 02:45:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1731293150000|2024-11-11 02:45:50|58.44|58.14|58.48|58.18|58.48|58.18|58.43|58.13|6
1731293160000|2024-11-11 02:46:00|58.47|58.17|58.46|58.16|58.47|58.17|58.46|58.16|2
1731293170000|2024-11-11 02:46:10|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731293180000|2024-11-11 02:46:20|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|3
1731293190000|2024-11-11 02:46:30|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|5
1731293200000|2024-11-11 02:46:40|58.46|58.16|58.47|58.17|58.47|58.17|58.46|58.16|4
1731293210000|2024-11-11 02:46:50|58.46|58.16|58.44|58.14|58.46|58.16|58.44|58.14|3
1731293220000|2024-11-11 02:47:00|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1731293230000|2024-11-11 02:47:10|58.44|58.14|58.44|58.14|58.44|58.14|58.43|58.13|3
1731293240000|2024-11-11 02:47:20|58.43|58.13|58.43|58.13|58.44|58.14|58.42|58.12|4
1731293260000|2024-11-11 02:47:40|58.42|58.12|58.39|58.09|58.42|58.12|58.38|58.08|4
1731293270000|2024-11-11 02:47:50|58.38|58.08|58.43|58.13|58.43|58.13|58.38|58.08|6
1731293280000|2024-11-11 02:48:00|58.42|58.12|58.45|58.15|58.46|58.16|58.42|58.12|7
1731293290000|2024-11-11 02:48:10|58.46|58.16|58.46|58.16|58.48|58.18|58.46|58.16|7
1731293300000|2024-11-11 02:48:20|58.45|58.15|58.45|58.15|58.45|58.15|58.45|58.15|1
1731293310000|2024-11-11 02:48:30|58.44|58.14|58.45|58.15|58.45|58.15|58.44|58.14|2
1731293470000|2024-11-11 02:51:10|58.46|58.16|58.49|58.19|58.49|58.19|58.46|58.16|7
1731293480000|2024-11-11 02:51:20|58.48|58.18|58.5|58.2|58.51|58.21|58.48|58.18|5
1731293490000|2024-11-11 02:51:30|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|2
1731293500000|2024-11-11 02:51:40|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|2
1731293510000|2024-11-11 02:51:50|58.47|58.17|58.47|58.17|58.48|58.18|58.46|58.16|9
1731293520000|2024-11-11 02:52:00|58.46|58.16|58.47|58.17|58.48|58.18|58.46|58.16|4
1731293530000|2024-11-11 02:52:10|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|6
1731293540000|2024-11-11 02:52:20|58.5|58.2|58.5|58.2|58.5|58.2|58.5|58.2|1
1731293550000|2024-11-11 02:52:30|58.49|58.19|58.49|58.19|58.5|58.2|58.49|58.19|3
1731293570000|2024-11-11 02:52:50|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1731293580000|2024-11-11 02:53:00|58.48|58.18|58.48|58.18|58.48|58.18|58.47|58.17|7
1731293590000|2024-11-11 02:53:10|58.47|58.17|58.47|58.17|58.47|58.17|58.46|58.16|3
1731293600000|2024-11-11 02:53:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|2
1731293610000|2024-11-11 02:53:30|58.5|58.2|58.55|58.25|58.56|58.26|58.5|58.2|15
1731293620000|2024-11-11 02:53:40|58.56|58.26|58.56|58.26|58.57|58.27|58.55|58.25|5
1731293630000|2024-11-11 02:53:50|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1731293660000|2024-11-11 02:54:20|58.55|58.25|58.56|58.26|58.56|58.26|58.54|58.24|5
1731293670000|2024-11-11 02:54:30|58.57|58.27|58.58|58.28|58.58|58.28|58.57|58.27|2
1731293680000|2024-11-11 02:54:40|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1731293700000|2024-11-11 02:55:00|58.61|58.31|58.65|58.35|58.65|58.35|58.61|58.31|4
1731293710000|2024-11-11 02:55:10|58.66|58.36|58.66|58.36|58.66|58.36|58.66|58.36|1
1731293720000|2024-11-11 02:55:20|58.67|58.37|58.67|58.37|58.67|58.37|58.67|58.37|1
1731293730000|2024-11-11 02:55:30|58.66|58.36|58.68|58.38|58.68|58.38|58.66|58.36|3
1731293750000|2024-11-11 02:55:50|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|4
1731293760000|2024-11-11 02:56:00|58.64|58.34|58.63|58.33|58.64|58.34|58.63|58.33|4
1731293770000|2024-11-11 02:56:10|58.62|58.32|58.63|58.33|58.65|58.35|58.62|58.32|8
1731293780000|2024-11-11 02:56:20|58.64|58.34|58.64|58.34|58.64|58.34|58.63|58.33|3
1731293790000|2024-11-11 02:56:30|58.63|58.33|58.64|58.34|58.64|58.34|58.63|58.33|6
1731293800000|2024-11-11 02:56:40|58.63|58.33|58.65|58.35|58.66|58.36|58.63|58.33|7
1731293810000|2024-11-11 02:56:50|58.66|58.36|58.64|58.34|58.66|58.36|58.64|58.34|3
1731293820000|2024-11-11 02:57:00|58.63|58.33|58.65|58.35|58.65|58.35|58.63|58.33|13
1731293830000|2024-11-11 02:57:10|58.64|58.34|58.64|58.34|58.65|58.35|58.64|58.34|3
1731293840000|2024-11-11 02:57:20|58.65|58.35|58.64|58.34|58.65|58.35|58.64|58.34|6
1731293850000|2024-11-11 02:57:30|58.65|58.35|58.65|58.35|58.65|58.35|58.64|58.34|7
1731293860000|2024-11-11 02:57:40|58.64|58.34|58.59|58.29|58.64|58.34|58.57|58.27|8
1731293870000|2024-11-11 02:57:50|58.58|58.28|58.57|58.27|58.58|58.28|58.56|58.26|4
1731293880000|2024-11-11 02:58:00|58.56|58.26|58.58|58.28|58.59|58.29|58.56|58.26|7
1731293890000|2024-11-11 02:58:10|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|4
1731293900000|2024-11-11 02:58:20|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|7
1731293910000|2024-11-11 02:58:30|58.58|58.28|58.57|58.27|58.59|58.29|58.57|58.27|4
1731293920000|2024-11-11 02:58:40|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1731293940000|2024-11-11 02:59:00|58.59|58.29|58.58|58.28|58.59|58.29|58.58|58.28|2
1731293960000|2024-11-11 02:59:20|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|2
1731293980000|2024-11-11 02:59:40|58.54|58.24|58.54|58.24|58.54|58.24|58.53|58.23|3
1731293990000|2024-11-11 02:59:50|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1731294000000|2024-11-11 03:00:00|58.56|58.26|58.56|58.26|58.57|58.27|58.56|58.26|7
1731294010000|2024-11-11 03:00:10|58.55|58.25|58.52|58.22|58.55|58.25|58.52|58.22|4
1731294020000|2024-11-11 03:00:20|58.51|58.21|58.48|58.18|58.51|58.21|58.48|58.18|5
1731294030000|2024-11-11 03:00:30|58.49|58.19|58.48|58.18|58.49|58.19|58.48|58.18|4
1731294040000|2024-11-11 03:00:40|58.49|58.19|58.53|58.23|58.55|58.25|58.49|58.19|7
1731294050000|2024-11-11 03:00:50|58.51|58.21|58.52|58.22|58.52|58.22|58.51|58.21|2
1731294060000|2024-11-11 03:01:00|58.51|58.21|58.49|58.19|58.51|58.21|58.49|58.19|4
1731294070000|2024-11-11 03:01:10|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|3
1731294080000|2024-11-11 03:01:20|58.53|58.23|58.54|58.24|58.56|58.26|58.53|58.23|6
1731294090000|2024-11-11 03:01:30|58.53|58.23|58.53|58.23|58.53|58.23|58.53|58.23|1
1731294100000|2024-11-11 03:01:40|58.52|58.22|58.49|58.19|58.53|58.23|58.49|58.19|5
1731294110000|2024-11-11 03:01:50|58.48|58.18|58.48|58.18|58.48|58.18|58.48|58.18|1
1731294120000|2024-11-11 03:02:00|58.49|58.19|58.47|58.17|58.49|58.19|58.47|58.17|7
1731294130000|2024-11-11 03:02:10|58.46|58.16|58.46|58.16|58.46|58.16|58.45|58.15|3
1731294140000|2024-11-11 03:02:20|58.45|58.15|58.42|58.12|58.45|58.15|58.41|58.11|6
1731294150000|2024-11-11 03:02:30|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|3
1731294160000|2024-11-11 03:02:40|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1731294180000|2024-11-11 03:03:00|58.43|58.13|58.43|58.13|58.44|58.14|58.43|58.13|7
1731294190000|2024-11-11 03:03:10|58.44|58.14|58.47|58.17|58.47|58.17|58.44|58.14|4
1731294200000|2024-11-11 03:03:20|58.45|58.15|58.45|58.15|58.46|58.16|58.45|58.15|3
1731294240000|2024-11-11 03:04:00|58.46|58.16|58.52|58.22|58.53|58.23|58.46|58.16|10
1731294250000|2024-11-11 03:04:10|58.51|58.21|58.49|58.19|58.51|58.21|58.48|58.18|4
1731294260000|2024-11-11 03:04:20|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|4
1731294270000|2024-11-11 03:04:30|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731294280000|2024-11-11 03:04:40|58.45|58.15|58.43|58.13|58.45|58.15|58.42|58.12|8
1731294290000|2024-11-11 03:04:50|58.44|58.14|58.45|58.15|58.45|58.15|58.43|58.13|4
1731294300000|2024-11-11 03:05:00|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|2
1731294310000|2024-11-11 03:05:10|58.44|58.14|58.43|58.13|58.44|58.14|58.43|58.13|2
1731294320000|2024-11-11 03:05:20|58.41|58.11|58.43|58.13|58.43|58.13|58.4|58.1|4
1731294330000|2024-11-11 03:05:30|58.42|58.12|58.42|58.12|58.42|58.12|58.42|58.12|1
1731294340000|2024-11-11 03:05:40|58.4|58.1|58.39|58.09|58.4|58.1|58.39|58.09|2
1731294350000|2024-11-11 03:05:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1731294360000|2024-11-11 03:06:00|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1731294370000|2024-11-11 03:06:10|58.33|58.03|58.34|58.04|58.35|58.05|58.32|58.02|5
1731294380000|2024-11-11 03:06:20|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1731294390000|2024-11-11 03:06:30|58.35|58.05|58.34|58.04|58.35|58.05|58.33|58.03|3
1731294400000|2024-11-11 03:06:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|3
1731294410000|2024-11-11 03:06:50|58.34|58.04|58.35|58.05|58.35|58.05|58.34|58.04|4
1731294420000|2024-11-11 03:07:00|58.36|58.06|58.37|58.07|58.37|58.07|58.35|58.05|4
1731294430000|2024-11-11 03:07:10|58.4|58.1|58.38|58.08|58.4|58.1|58.38|58.08|5
1731294440000|2024-11-11 03:07:20|58.37|58.07|58.44|58.14|58.44|58.14|58.37|58.07|7
1731294450000|2024-11-11 03:07:30|58.43|58.13|58.39|58.09|58.43|58.13|58.39|58.09|3
1731294460000|2024-11-11 03:07:40|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|3
1731294470000|2024-11-11 03:07:50|58.36|58.06|58.35|58.05|58.36|58.06|58.35|58.05|2
1731294480000|2024-11-11 03:08:00|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1731294490000|2024-11-11 03:08:10|58.35|58.05|58.36|58.06|58.36|58.06|58.35|58.05|2
1731294510000|2024-11-11 03:08:30|58.38|58.08|58.44|58.14|58.44|58.14|58.38|58.08|4
1731294520000|2024-11-11 03:08:40|58.45|58.15|58.46|58.16|58.46|58.16|58.45|58.15|2
1731294530000|2024-11-11 03:08:50|58.47|58.17|58.47|58.17|58.47|58.17|58.47|58.17|1
1731294540000|2024-11-11 03:09:00|58.46|58.16|58.48|58.18|58.48|58.18|58.46|58.16|9
1731294550000|2024-11-11 03:09:10|58.49|58.19|58.57|58.27|58.57|58.27|58.49|58.19|5
1731294560000|2024-11-11 03:09:20|58.56|58.26|58.57|58.27|58.57|58.27|58.56|58.26|2
1731294570000|2024-11-11 03:09:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731294580000|2024-11-11 03:09:40|58.57|58.27|58.53|58.23|58.57|58.27|58.52|58.22|6
1731294590000|2024-11-11 03:09:50|58.54|58.24|58.54|58.24|58.54|58.24|58.54|58.24|1
1731294600000|2024-11-11 03:10:00|58.55|58.25|58.57|58.27|58.57|58.27|58.55|58.25|7
1731294610000|2024-11-11 03:10:10|58.56|58.26|58.54|58.24|58.56|58.26|58.54|58.24|3
1731294620000|2024-11-11 03:10:20|58.55|58.25|58.54|58.24|58.55|58.25|58.54|58.24|2
1731294630000|2024-11-11 03:10:30|58.55|58.25|58.54|58.24|58.55|58.25|58.53|58.23|4
1731294640000|2024-11-11 03:10:40|58.53|58.23|58.54|58.24|58.54|58.24|58.52|58.22|8
1731294650000|2024-11-11 03:10:50|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1731294660000|2024-11-11 03:11:00|58.53|58.23|58.53|58.23|58.54|58.24|58.53|58.23|5
1731294670000|2024-11-11 03:11:10|58.51|58.21|58.56|58.26|58.56|58.26|58.51|58.21|7
1731294680000|2024-11-11 03:11:20|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731294690000|2024-11-11 03:11:30|58.55|58.25|58.56|58.26|58.56|58.26|58.55|58.25|2
1731294700000|2024-11-11 03:11:40|58.57|58.27|58.57|58.27|58.57|58.27|58.57|58.27|1
1731294710000|2024-11-11 03:11:50|58.58|58.28|58.63|58.33|58.63|58.33|58.58|58.28|2
1731294720000|2024-11-11 03:12:00|58.66|58.36|58.66|58.36|58.67|58.37|58.65|58.35|5
1731294730000|2024-11-11 03:12:10|58.65|58.35|58.59|58.29|58.65|58.35|58.59|58.29|6
1731294740000|2024-11-11 03:12:20|58.58|58.28|58.59|58.29|58.59|58.29|58.56|58.26|8
1731294750000|2024-11-11 03:12:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1731294760000|2024-11-11 03:12:40|58.59|58.29|58.58|58.28|58.6|58.3|58.58|58.28|4
1731294770000|2024-11-11 03:12:50|58.59|58.29|58.59|58.29|58.59|58.29|58.59|58.29|1
1731294780000|2024-11-11 03:13:00|58.57|58.27|58.57|58.27|58.58|58.28|58.57|58.27|5
1731294790000|2024-11-11 03:13:10|58.58|58.28|58.58|58.28|58.58|58.28|58.58|58.28|1
1731294800000|2024-11-11 03:13:20|58.57|58.27|58.63|58.33|58.63|58.33|58.57|58.27|4
1731294810000|2024-11-11 03:13:30|58.61|58.31|58.57|58.27|58.61|58.31|58.57|58.27|8
1731294820000|2024-11-11 03:13:40|58.58|58.28|58.57|58.27|58.58|58.28|58.57|58.27|2
1731294830000|2024-11-11 03:13:50|58.58|58.28|58.58|58.28|58.58|58.28|58.57|58.27|5
1731294840000|2024-11-11 03:14:00|58.59|58.29|58.64|58.34|58.64|58.34|58.59|58.29|6
1731294850000|2024-11-11 03:14:10|58.63|58.33|58.66|58.36|58.66|58.36|58.63|58.33|4
1731294860000|2024-11-11 03:14:20|58.67|58.37|58.7|58.4|58.71|58.41|58.66|58.36|9
1731294870000|2024-11-11 03:14:30|58.71|58.41|58.69|58.39|58.71|58.41|58.66|58.36|8
1731294880000|2024-11-11 03:14:40|58.68|58.38|58.68|58.38|58.68|58.38|58.67|58.37|5
1731294890000|2024-11-11 03:14:50|58.67|58.37|58.67|58.37|58.68|58.38|58.66|58.36|7
1731294900000|2024-11-11 03:15:00|58.68|58.38|58.66|58.36|58.68|58.38|58.66|58.36|2
1731294910000|2024-11-11 03:15:10|58.67|58.37|58.75|58.45|58.75|58.45|58.67|58.37|10
1731294920000|2024-11-11 03:15:20|58.76|58.46|58.72|58.42|58.76|58.46|58.7|58.4|8
1731294930000|2024-11-11 03:15:30|58.73|58.43|58.68|58.38|58.73|58.43|58.68|58.38|6
1731294940000|2024-11-11 03:15:40|58.67|58.37|58.63|58.33|58.67|58.37|58.63|58.33|8
1731294950000|2024-11-11 03:15:50|58.64|58.34|58.62|58.32|58.64|58.34|58.62|58.32|7
1731294960000|2024-11-11 03:16:00|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|4
1731294970000|2024-11-11 03:16:10|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|5
1731294980000|2024-11-11 03:16:20|58.55|58.25|58.52|58.22|58.57|58.27|58.51|58.21|12
1731294990000|2024-11-11 03:16:30|58.54|58.24|58.45|58.15|58.54|58.24|58.45|58.15|11
1731295000000|2024-11-11 03:16:40|58.44|58.14|58.43|58.13|58.44|58.14|58.42|58.12|10
1731295010000|2024-11-11 03:16:50|58.41|58.11|58.36|58.06|58.42|58.12|58.36|58.06|5
1731295020000|2024-11-11 03:17:00|58.35|58.05|58.36|58.06|58.37|58.07|58.33|58.03|8
1731295030000|2024-11-11 03:17:10|58.35|58.05|58.31|58.01|58.35|58.05|58.31|58.01|9
1731295040000|2024-11-11 03:17:20|58.32|58.02|58.34|58.04|58.34|58.04|58.31|58.01|7
1731295060000|2024-11-11 03:17:40|58.33|58.03|58.33|58.03|58.33|58.03|58.33|58.03|1
1731295070000|2024-11-11 03:17:50|58.32|58.02|58.27|57.97|58.32|58.02|58.27|57.97|5
1731295080000|2024-11-11 03:18:00|58.28|57.98|58.27|57.97|58.28|57.98|58.23|57.93|9
1731295090000|2024-11-11 03:18:10|58.26|57.96|58.25|57.95|58.27|57.97|58.25|57.95|4
1731295100000|2024-11-11 03:18:20|58.26|57.96|58.26|57.96|58.31|58.01|58.25|57.95|9
1731295110000|2024-11-11 03:18:30|58.22|57.92|58.15|57.85|58.23|57.93|58.14|57.84|7
1731295120000|2024-11-11 03:18:40|58.16|57.86|58.18|57.88|58.21|57.91|58.16|57.86|9
1731295130000|2024-11-11 03:18:50|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|3
1731295140000|2024-11-11 03:19:00|58.16|57.86|58.14|57.84|58.16|57.86|58.13|57.83|3
1731295150000|2024-11-11 03:19:10|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|3
1731295160000|2024-11-11 03:19:20|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|2
1731295170000|2024-11-11 03:19:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1731295180000|2024-11-11 03:19:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1731295190000|2024-11-11 03:19:50|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1731295200000|2024-11-11 03:20:00|58.13|57.83|58.18|57.88|58.21|57.91|58.13|57.83|13
1731295210000|2024-11-11 03:20:10|58.17|57.87|58.13|57.83|58.18|57.88|58.12|57.82|9
1731295220000|2024-11-11 03:20:20|58.14|57.84|58.17|57.87|58.17|57.87|58.14|57.84|4
1731295230000|2024-11-11 03:20:30|58.16|57.86|58.19|57.89|58.19|57.89|58.16|57.86|7
1731295240000|2024-11-11 03:20:40|58.18|57.88|58.16|57.86|58.18|57.88|58.16|57.86|3
1731295250000|2024-11-11 03:20:50|58.14|57.84|58.09|57.79|58.14|57.84|58.09|57.79|5
1731295260000|2024-11-11 03:21:00|58.08|57.78|58.06|57.76|58.08|57.78|58|57.7|12
1731295270000|2024-11-11 03:21:10|58.07|57.77|58.07|57.77|58.07|57.77|58.04|57.74|7
1731295280000|2024-11-11 03:21:20|58.11|57.81|58.05|57.75|58.11|57.81|58.05|57.75|7
1731295290000|2024-11-11 03:21:30|58.06|57.76|58.02|57.72|58.06|57.76|58.01|57.71|9
1731295300000|2024-11-11 03:21:40|58.01|57.71|57.95|57.65|58.02|57.72|57.93|57.63|9
1731295310000|2024-11-11 03:21:50|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1731295320000|2024-11-11 03:22:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1731295330000|2024-11-11 03:22:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1731295340000|2024-11-11 03:22:20|57.97|57.67|57.99|57.69|58.01|57.71|57.96|57.66|17
1731295350000|2024-11-11 03:22:30|58.01|57.71|57.97|57.67|58.02|57.72|57.97|57.67|9
1731295360000|2024-11-11 03:22:40|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|2
1731295370000|2024-11-11 03:22:50|57.96|57.66|58.01|57.71|58.01|57.71|57.96|57.66|3
1731295380000|2024-11-11 03:23:00|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|4
1731295390000|2024-11-11 03:23:10|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|6
1731295400000|2024-11-11 03:23:20|58.05|57.75|58.03|57.73|58.06|57.76|58.03|57.73|7
1731295410000|2024-11-11 03:23:30|58.04|57.74|58.04|57.74|58.04|57.74|58.03|57.73|3
1731295420000|2024-11-11 03:23:40|58.03|57.73|57.99|57.69|58.03|57.73|57.99|57.69|4
1731295430000|2024-11-11 03:23:50|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1731295440000|2024-11-11 03:24:00|57.99|57.69|58.04|57.74|58.05|57.75|57.99|57.69|6
1731295450000|2024-11-11 03:24:10|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1731295460000|2024-11-11 03:24:20|58.06|57.76|58.12|57.82|58.12|57.82|58.06|57.76|3
1731295470000|2024-11-11 03:24:30|58.13|57.83|58.08|57.78|58.14|57.84|58.08|57.78|8
1731295480000|2024-11-11 03:24:40|58.07|57.77|58.06|57.76|58.07|57.77|58.06|57.76|2
1731295490000|2024-11-11 03:24:50|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|4
1731295500000|2024-11-11 03:25:00|58|57.7|57.95|57.65|58.02|57.72|57.95|57.65|8
1731295510000|2024-11-11 03:25:10|57.94|57.64|57.87|57.57|57.94|57.64|57.87|57.57|6
1731295520000|2024-11-11 03:25:20|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|7
1731295530000|2024-11-11 03:25:30|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1731295540000|2024-11-11 03:25:40|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1731295550000|2024-11-11 03:25:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1731295570000|2024-11-11 03:26:10|57.89|57.59|57.92|57.62|57.94|57.64|57.89|57.59|7
1731295580000|2024-11-11 03:26:20|57.91|57.61|57.89|57.59|57.92|57.62|57.88|57.58|7
1731295590000|2024-11-11 03:26:30|57.88|57.58|57.87|57.57|57.92|57.62|57.87|57.57|11
1731295600000|2024-11-11 03:26:40|57.86|57.56|57.86|57.56|57.87|57.57|57.84|57.54|8
1731295610000|2024-11-11 03:26:50|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731295620000|2024-11-11 03:27:00|57.86|57.56|57.89|57.59|57.89|57.59|57.85|57.55|5
1731295630000|2024-11-11 03:27:10|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1731295640000|2024-11-11 03:27:20|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1731295650000|2024-11-11 03:27:30|57.92|57.62|57.9|57.6|57.92|57.62|57.89|57.59|12
1731295660000|2024-11-11 03:27:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1731295670000|2024-11-11 03:27:50|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1731295680000|2024-11-11 03:28:00|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|2
1731295690000|2024-11-11 03:28:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1731295700000|2024-11-11 03:28:20|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|6
1731295710000|2024-11-11 03:28:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1731295720000|2024-11-11 03:28:40|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|4
1731295740000|2024-11-11 03:29:00|57.89|57.59|57.88|57.58|57.89|57.59|57.87|57.57|10
1731295750000|2024-11-11 03:29:10|57.87|57.57|57.84|57.54|57.87|57.57|57.84|57.54|5
1731295760000|2024-11-11 03:29:20|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|4
1731295770000|2024-11-11 03:29:30|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|5
1731295780000|2024-11-11 03:29:40|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|4
1731295790000|2024-11-11 03:29:50|57.82|57.52|57.81|57.51|57.82|57.52|57.79|57.49|6
1731295800000|2024-11-11 03:30:00|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1731295810000|2024-11-11 03:30:10|57.81|57.51|57.83|57.53|57.85|57.55|57.81|57.51|6
1731295820000|2024-11-11 03:30:20|57.84|57.54|57.9|57.6|57.9|57.6|57.84|57.54|10
1731295830000|2024-11-11 03:30:30|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|6
1731295840000|2024-11-11 03:30:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1731295850000|2024-11-11 03:30:50|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|5
1731295860000|2024-11-11 03:31:00|57.95|57.65|57.94|57.64|57.95|57.65|57.91|57.61|10
1731295870000|2024-11-11 03:31:10|57.95|57.65|57.97|57.67|57.98|57.68|57.94|57.64|9
1731295880000|2024-11-11 03:31:20|57.96|57.66|57.96|57.66|57.96|57.66|57.96|57.66|1
1731295890000|2024-11-11 03:31:30|57.95|57.65|58.01|57.71|58.01|57.71|57.94|57.64|17
1731295900000|2024-11-11 03:31:40|58|57.7|58.01|57.71|58.01|57.71|58|57.7|4
1731295910000|2024-11-11 03:31:50|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1731295920000|2024-11-11 03:32:00|58.01|57.71|58.02|57.72|58.03|57.73|58.01|57.71|4
1731295930000|2024-11-11 03:32:10|58.03|57.73|58.04|57.74|58.05|57.75|58.03|57.73|6
1731295940000|2024-11-11 03:32:20|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|6
1731295950000|2024-11-11 03:32:30|58.06|57.76|58.09|57.79|58.1|57.8|58.06|57.76|11
1731295960000|2024-11-11 03:32:40|58.1|57.8|57.98|57.68|58.1|57.8|57.98|57.68|8
1731295970000|2024-11-11 03:32:50|57.97|57.67|57.97|57.67|58.01|57.71|57.96|57.66|13
1731295980000|2024-11-11 03:33:00|57.96|57.66|58.01|57.71|58.01|57.71|57.95|57.65|7
1731295990000|2024-11-11 03:33:10|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|8
1731296000000|2024-11-11 03:33:20|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1731296010000|2024-11-11 03:33:30|58.03|57.73|58.04|57.74|58.04|57.74|58.03|57.73|2
1731296020000|2024-11-11 03:33:40|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1731296030000|2024-11-11 03:33:50|58.03|57.73|58.02|57.72|58.03|57.73|58.01|57.71|4
1731296040000|2024-11-11 03:34:00|58.01|57.71|58.03|57.73|58.04|57.74|58.01|57.71|6
1731296050000|2024-11-11 03:34:10|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|4
1731296060000|2024-11-11 03:34:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1731296070000|2024-11-11 03:34:30|58.05|57.75|58.06|57.76|58.09|57.79|58.05|57.75|6
1731296080000|2024-11-11 03:34:40|58.05|57.75|58.04|57.74|58.06|57.76|58.04|57.74|4
1731296090000|2024-11-11 03:34:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1731296100000|2024-11-11 03:35:00|58.06|57.76|58.11|57.81|58.11|57.81|58.06|57.76|4
1731296110000|2024-11-11 03:35:10|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|2
1731296120000|2024-11-11 03:35:20|58.11|57.81|58.1|57.8|58.11|57.81|58.09|57.79|5
1731296130000|2024-11-11 03:35:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1731296140000|2024-11-11 03:35:40|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|4
1731296150000|2024-11-11 03:35:50|58.11|57.81|58.12|57.82|58.12|57.82|58.1|57.8|4
1731296160000|2024-11-11 03:36:00|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1731296170000|2024-11-11 03:36:10|58.13|57.83|58.11|57.81|58.13|57.83|58.1|57.8|5
1731296180000|2024-11-11 03:36:20|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1731296210000|2024-11-11 03:36:50|58.13|57.83|58.15|57.85|58.16|57.86|58.13|57.83|5
1731296220000|2024-11-11 03:37:00|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|2
1731296230000|2024-11-11 03:37:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|3
1731296240000|2024-11-11 03:37:20|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1731296250000|2024-11-11 03:37:30|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1731296260000|2024-11-11 03:37:40|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|5
1731296270000|2024-11-11 03:37:50|58.08|57.78|58.04|57.74|58.08|57.78|58.03|57.73|7
1731296290000|2024-11-11 03:38:10|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1731296300000|2024-11-11 03:38:20|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1731296310000|2024-11-11 03:38:30|58.1|57.8|58.17|57.87|58.21|57.91|58.1|57.8|10
1731296320000|2024-11-11 03:38:40|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|3
1731296330000|2024-11-11 03:38:50|58.13|57.83|58.12|57.82|58.14|57.84|58.12|57.82|4
1731296340000|2024-11-11 03:39:00|58.13|57.83|58.12|57.82|58.13|57.83|58.12|57.82|6
1731296350000|2024-11-11 03:39:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1731296360000|2024-11-11 03:39:20|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1731296370000|2024-11-11 03:39:30|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1731296380000|2024-11-11 03:39:40|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1731296390000|2024-11-11 03:39:50|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1731296400000|2024-11-11 03:40:00|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1731296410000|2024-11-11 03:40:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1731296420000|2024-11-11 03:40:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1731296430000|2024-11-11 03:40:30|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|7
1731296440000|2024-11-11 03:40:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|4
1731296450000|2024-11-11 03:40:50|58.13|57.83|58.14|57.84|58.15|57.85|58.13|57.83|4
1731296460000|2024-11-11 03:41:00|58.15|57.85|58.14|57.84|58.16|57.86|58.14|57.84|8
1731296470000|2024-11-11 03:41:10|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1731296500000|2024-11-11 03:41:40|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|8
1731296510000|2024-11-11 03:41:50|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731296520000|2024-11-11 03:42:00|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731296530000|2024-11-11 03:42:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1731296540000|2024-11-11 03:42:20|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731296550000|2024-11-11 03:42:30|58.13|57.83|58.06|57.76|58.13|57.83|58.06|57.76|3
1731296560000|2024-11-11 03:42:40|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1731296570000|2024-11-11 03:42:50|58.05|57.75|58.05|57.75|58.05|57.75|58.04|57.74|5
1731296580000|2024-11-11 03:43:00|58.06|57.76|58.13|57.83|58.14|57.84|58.06|57.76|8
1731296590000|2024-11-11 03:43:10|58.14|57.84|58.1|57.8|58.14|57.84|58.09|57.79|6
1731296600000|2024-11-11 03:43:20|58.08|57.78|58.1|57.8|58.1|57.8|58.07|57.77|8
1731296610000|2024-11-11 03:43:30|58.09|57.79|58.11|57.81|58.11|57.81|58.09|57.79|4
1731296620000|2024-11-11 03:43:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731296630000|2024-11-11 03:43:50|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1731296640000|2024-11-11 03:44:00|58.11|57.81|58.11|57.81|58.11|57.81|58.11|57.81|1
1731296650000|2024-11-11 03:44:10|58.12|57.82|58.09|57.79|58.12|57.82|58.06|57.76|7
1731296660000|2024-11-11 03:44:20|58.1|57.8|58.05|57.75|58.11|57.81|58.05|57.75|8
1731296670000|2024-11-11 03:44:30|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1731296680000|2024-11-11 03:44:40|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731296690000|2024-11-11 03:44:50|58.07|57.77|58.1|57.8|58.1|57.8|58.07|57.77|4
1731296700000|2024-11-11 03:45:00|58.11|57.81|58.09|57.79|58.11|57.81|58.08|57.78|5
1731296710000|2024-11-11 03:45:10|58.1|57.8|58.13|57.83|58.14|57.84|58.1|57.8|8
1731296720000|2024-11-11 03:45:20|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|5
1731296730000|2024-11-11 03:45:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|2
1731296740000|2024-11-11 03:45:40|58.13|57.83|58.19|57.89|58.19|57.89|58.13|57.83|7
1731296750000|2024-11-11 03:45:50|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|3
1731296760000|2024-11-11 03:46:00|58.21|57.91|58.22|57.92|58.22|57.92|58.2|57.9|3
1731296780000|2024-11-11 03:46:20|58.23|57.93|58.25|57.95|58.25|57.95|58.23|57.93|3
1731296790000|2024-11-11 03:46:30|58.26|57.96|58.23|57.93|58.27|57.97|58.22|57.92|7
1731296800000|2024-11-11 03:46:40|58.22|57.92|58.18|57.88|58.23|57.93|58.18|57.88|5
1731296810000|2024-11-11 03:46:50|58.17|57.87|58.17|57.87|58.17|57.87|58.16|57.86|3
1731296820000|2024-11-11 03:47:00|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|6
1731296830000|2024-11-11 03:47:10|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|6
1731296840000|2024-11-11 03:47:20|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|6
1731296850000|2024-11-11 03:47:30|58.23|57.93|58.21|57.91|58.24|57.94|58.21|57.91|5
1731296860000|2024-11-11 03:47:40|58.22|57.92|58.19|57.89|58.22|57.92|58.19|57.89|11
1731296870000|2024-11-11 03:47:50|58.2|57.9|58.22|57.92|58.23|57.93|58.2|57.9|5
1731296880000|2024-11-11 03:48:00|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1731296890000|2024-11-11 03:48:10|58.19|57.89|58.18|57.88|58.2|57.9|58.18|57.88|4
1731296900000|2024-11-11 03:48:20|58.19|57.89|58.21|57.91|58.21|57.91|58.19|57.89|5
1731296910000|2024-11-11 03:48:30|58.22|57.92|58.22|57.92|58.23|57.93|58.21|57.91|4
1731296920000|2024-11-11 03:48:40|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|4
1731296930000|2024-11-11 03:48:50|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|3
1731296940000|2024-11-11 03:49:00|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1731296950000|2024-11-11 03:49:10|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1731296960000|2024-11-11 03:49:20|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|4
1731296970000|2024-11-11 03:49:30|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|3
1731296980000|2024-11-11 03:49:40|58.23|57.93|58.21|57.91|58.23|57.93|58.21|57.91|5
1731296990000|2024-11-11 03:49:50|58.22|57.92|58.24|57.94|58.24|57.94|58.2|57.9|6
1731297000000|2024-11-11 03:50:00|58.25|57.95|58.2|57.9|58.25|57.95|58.2|57.9|6
1731297010000|2024-11-11 03:50:10|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|5
1731297020000|2024-11-11 03:50:20|58.23|57.93|58.23|57.93|58.25|57.95|58.23|57.93|5
1731297030000|2024-11-11 03:50:30|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|5
1731297050000|2024-11-11 03:50:50|58.21|57.91|58.21|57.91|58.21|57.91|58.2|57.9|3
1731297060000|2024-11-11 03:51:00|58.2|57.9|58.2|57.9|58.22|57.92|58.2|57.9|9
1731297070000|2024-11-11 03:51:10|58.21|57.91|58.19|57.89|58.22|57.92|58.19|57.89|9
1731297080000|2024-11-11 03:51:20|58.18|57.88|58.16|57.86|58.19|57.89|58.15|57.85|9
1731297090000|2024-11-11 03:51:30|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|5
1731297100000|2024-11-11 03:51:40|58.14|57.84|58.14|57.84|58.15|57.85|58.14|57.84|3
1731297110000|2024-11-11 03:51:50|58.15|57.85|58.14|57.84|58.15|57.85|58.13|57.83|6
1731297120000|2024-11-11 03:52:00|58.15|57.85|58.13|57.83|58.19|57.89|58.13|57.83|11
1731297130000|2024-11-11 03:52:10|58.14|57.84|58.12|57.82|58.14|57.84|58.12|57.82|3
1731297140000|2024-11-11 03:52:20|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1731297150000|2024-11-11 03:52:30|58.11|57.81|58.12|57.82|58.12|57.82|58.11|57.81|2
1731297160000|2024-11-11 03:52:40|58.13|57.83|58.15|57.85|58.15|57.85|58.13|57.83|3
1731297170000|2024-11-11 03:52:50|58.14|57.84|58.14|57.84|58.14|57.84|58.13|57.83|3
1731297180000|2024-11-11 03:53:00|58.15|57.85|58.11|57.81|58.15|57.85|58.11|57.81|5
1731297190000|2024-11-11 03:53:10|58.1|57.8|58.11|57.81|58.11|57.81|58.1|57.8|2
1731297200000|2024-11-11 03:53:20|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|4
1731297210000|2024-11-11 03:53:30|58.12|57.82|58.14|57.84|58.14|57.84|58.11|57.81|9
1731297220000|2024-11-11 03:53:40|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1731297240000|2024-11-11 03:54:00|58.15|57.85|58.15|57.85|58.15|57.85|58.15|57.85|1
1731297260000|2024-11-11 03:54:20|58.16|57.86|58.22|57.92|58.22|57.92|58.16|57.86|7
1731297270000|2024-11-11 03:54:30|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1731297290000|2024-11-11 03:54:50|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|3
1731297300000|2024-11-11 03:55:00|58.19|57.89|58.22|57.92|58.22|57.92|58.19|57.89|4
1731297310000|2024-11-11 03:55:10|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1731297320000|2024-11-11 03:55:20|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|5
1731297330000|2024-11-11 03:55:30|58.2|57.9|58.2|57.9|58.2|57.9|58.2|57.9|1
1731297340000|2024-11-11 03:55:40|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1731297360000|2024-11-11 03:56:00|58.21|57.91|58.22|57.92|58.22|57.92|58.21|57.91|2
1731297370000|2024-11-11 03:56:10|58.23|57.93|58.22|57.92|58.25|57.95|58.22|57.92|5
1731297380000|2024-11-11 03:56:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1731297400000|2024-11-11 03:56:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1731297410000|2024-11-11 03:56:50|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1731297420000|2024-11-11 03:57:00|58.22|57.92|58.22|57.92|58.22|57.92|58.21|57.91|7
1731297430000|2024-11-11 03:57:10|58.21|57.91|58.21|57.91|58.22|57.92|58.21|57.91|7
1731297440000|2024-11-11 03:57:20|58.22|57.92|58.22|57.92|58.22|57.92|58.22|57.92|1
1731297450000|2024-11-11 03:57:30|58.23|57.93|58.23|57.93|58.23|57.93|58.23|57.93|1
1731297480000|2024-11-11 03:58:00|58.24|57.94|58.24|57.94|58.24|57.94|58.24|57.94|1
1731297490000|2024-11-11 03:58:10|58.25|57.95|58.3|58|58.3|58|58.25|57.95|3
1731297510000|2024-11-11 03:58:30|58.31|58.01|58.31|58.01|58.31|58.01|58.31|58.01|1
1731297520000|2024-11-11 03:58:40|58.3|58|58.31|58.01|58.31|58.01|58.3|58|2
1731297540000|2024-11-11 03:59:00|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|6
1731297550000|2024-11-11 03:59:10|58.32|58.02|58.32|58.02|58.32|58.02|58.31|58.01|3
1731297570000|2024-11-11 03:59:30|58.33|58.03|58.34|58.04|58.34|58.04|58.33|58.03|2
1731297580000|2024-11-11 03:59:40|58.33|58.03|58.33|58.03|58.34|58.04|58.33|58.03|3
1731297590000|2024-11-11 03:59:50|58.32|58.02|58.3|58|58.33|58.03|58.3|58|5
1731297600000|2024-11-11 04:00:00|58.29|57.99|58.32|58.02|58.32|58.02|58.29|57.99|7
1731297610000|2024-11-11 04:00:10|58.31|58.01|58.28|57.98|58.32|58.02|58.28|57.98|6
1731297620000|2024-11-11 04:00:20|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1731297630000|2024-11-11 04:00:30|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|6
1731297640000|2024-11-11 04:00:40|58.27|57.97|58.28|57.98|58.28|57.98|58.27|57.97|2
1731297650000|2024-11-11 04:00:50|58.29|57.99|58.25|57.95|58.29|57.99|58.25|57.95|5
1731297660000|2024-11-11 04:01:00|58.26|57.96|58.25|57.95|58.26|57.96|58.25|57.95|2
1731297670000|2024-11-11 04:01:10|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1731297690000|2024-11-11 04:01:30|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|6
1731297700000|2024-11-11 04:01:40|58.21|57.91|58.2|57.9|58.21|57.91|58.19|57.89|4
1731297710000|2024-11-11 04:01:50|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|3
1731297720000|2024-11-11 04:02:00|58.25|57.95|58.25|57.95|58.27|57.97|58.25|57.95|5
1731297730000|2024-11-11 04:02:10|58.24|57.94|58.22|57.92|58.24|57.94|58.22|57.92|5
1731297740000|2024-11-11 04:02:20|58.23|57.93|58.22|57.92|58.23|57.93|58.21|57.91|4
1731297750000|2024-11-11 04:02:30|58.21|57.91|58.14|57.84|58.22|57.92|58.13|57.83|8
1731297760000|2024-11-11 04:02:40|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731297770000|2024-11-11 04:02:50|58.12|57.82|58.11|57.81|58.12|57.82|58.11|57.81|2
1731297780000|2024-11-11 04:03:00|58.12|57.82|58.14|57.84|58.14|57.84|58.12|57.82|5
1731297790000|2024-11-11 04:03:10|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1731297800000|2024-11-11 04:03:20|58.15|57.85|58.21|57.91|58.23|57.93|58.15|57.85|4
1731297810000|2024-11-11 04:03:30|58.2|57.9|58.21|57.91|58.21|57.91|58.2|57.9|2
1731297820000|2024-11-11 04:03:40|58.22|57.92|58.22|57.92|58.22|57.92|58.2|57.9|5
1731297830000|2024-11-11 04:03:50|58.21|57.91|58.21|57.91|58.23|57.93|58.21|57.91|5
1731297840000|2024-11-11 04:04:00|58.2|57.9|58.22|57.92|58.22|57.92|58.2|57.9|3
1731297850000|2024-11-11 04:04:10|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|4
1731297870000|2024-11-11 04:04:30|58.23|57.93|58.2|57.9|58.23|57.93|58.2|57.9|4
1731297880000|2024-11-11 04:04:40|58.21|57.91|58.17|57.87|58.21|57.91|58.17|57.87|6
1731297900000|2024-11-11 04:05:00|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1731297910000|2024-11-11 04:05:10|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|2
1731297920000|2024-11-11 04:05:20|58.16|57.86|58.16|57.86|58.16|57.86|58.15|57.85|3
1731297930000|2024-11-11 04:05:30|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1731297940000|2024-11-11 04:05:40|58.18|57.88|58.17|57.87|58.18|57.88|58.17|57.87|2
1731297950000|2024-11-11 04:05:50|58.16|57.86|58.14|57.84|58.16|57.86|58.13|57.83|5
1731297960000|2024-11-11 04:06:00|58.13|57.83|58.12|57.82|58.13|57.83|58.11|57.81|5
1731297970000|2024-11-11 04:06:10|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1731297980000|2024-11-11 04:06:20|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|4
1731297990000|2024-11-11 04:06:30|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|3
1731298000000|2024-11-11 04:06:40|58.1|57.8|58.06|57.76|58.11|57.81|58.06|57.76|6
1731298010000|2024-11-11 04:06:50|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1731298020000|2024-11-11 04:07:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1731298040000|2024-11-11 04:07:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1731298050000|2024-11-11 04:07:30|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1731298060000|2024-11-11 04:07:40|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1731298080000|2024-11-11 04:08:00|58.04|57.74|58.07|57.77|58.07|57.77|58.04|57.74|4
1731298090000|2024-11-11 04:08:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|2
1731298100000|2024-11-11 04:08:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|4
1731298110000|2024-11-11 04:08:30|58.04|57.74|58.04|57.74|58.04|57.74|58.04|57.74|1
1731298120000|2024-11-11 04:08:40|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1731298130000|2024-11-11 04:08:50|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1731298140000|2024-11-11 04:09:00|58|57.7|57.91|57.61|58|57.7|57.91|57.61|6
1731298150000|2024-11-11 04:09:10|57.9|57.6|57.85|57.55|57.9|57.6|57.84|57.54|8
1731298160000|2024-11-11 04:09:20|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1731298170000|2024-11-11 04:09:30|57.89|57.59|57.86|57.56|57.89|57.59|57.85|57.55|7
1731298190000|2024-11-11 04:09:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1731298200000|2024-11-11 04:10:00|57.85|57.55|57.87|57.57|57.87|57.57|57.85|57.55|3
1731298210000|2024-11-11 04:10:10|57.85|57.55|57.87|57.57|57.88|57.58|57.85|57.55|5
1731298220000|2024-11-11 04:10:20|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|4
1731298230000|2024-11-11 04:10:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731298240000|2024-11-11 04:10:40|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1731298250000|2024-11-11 04:10:50|57.83|57.53|57.77|57.47|57.83|57.53|57.77|57.47|7
1731298260000|2024-11-11 04:11:00|57.78|57.48|57.81|57.51|57.82|57.52|57.78|57.48|12
1731298270000|2024-11-11 04:11:10|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|2
1731298280000|2024-11-11 04:11:20|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|4
1731298290000|2024-11-11 04:11:30|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|2
1731298300000|2024-11-11 04:11:40|57.78|57.48|57.82|57.52|57.82|57.52|57.78|57.48|7
1731298310000|2024-11-11 04:11:50|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731298320000|2024-11-11 04:12:00|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731298330000|2024-11-11 04:12:10|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|3
1731298340000|2024-11-11 04:12:20|57.84|57.54|57.86|57.56|57.86|57.56|57.83|57.53|5
1731298350000|2024-11-11 04:12:30|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1731298360000|2024-11-11 04:12:40|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731298370000|2024-11-11 04:12:50|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731298380000|2024-11-11 04:13:00|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1731298390000|2024-11-11 04:13:10|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|3
1731298400000|2024-11-11 04:13:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|4
1731298410000|2024-11-11 04:13:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1731298420000|2024-11-11 04:13:40|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1731298440000|2024-11-11 04:14:00|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731298450000|2024-11-11 04:14:10|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1731298460000|2024-11-11 04:14:20|57.87|57.57|57.92|57.62|57.92|57.62|57.87|57.57|4
1731298480000|2024-11-11 04:14:40|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|5
1731298490000|2024-11-11 04:14:50|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|4
1731298500000|2024-11-11 04:15:00|58|57.7|58|57.7|58|57.7|58|57.7|1
1731298510000|2024-11-11 04:15:10|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1731298520000|2024-11-11 04:15:20|57.98|57.68|57.94|57.64|58|57.7|57.93|57.63|10
1731298530000|2024-11-11 04:15:30|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1731298540000|2024-11-11 04:15:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|4
1731298550000|2024-11-11 04:15:50|57.94|57.64|57.94|57.64|57.94|57.64|57.94|57.64|1
1731298560000|2024-11-11 04:16:00|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|4
1731298570000|2024-11-11 04:16:10|57.91|57.61|57.86|57.56|57.91|57.61|57.86|57.56|3
1731298580000|2024-11-11 04:16:20|57.87|57.57|57.83|57.53|57.87|57.57|57.82|57.52|15
1731298590000|2024-11-11 04:16:30|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|5
1731298600000|2024-11-11 04:16:40|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731298610000|2024-11-11 04:16:50|57.83|57.53|57.83|57.53|57.83|57.53|57.8|57.5|6
1731298620000|2024-11-11 04:17:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731298630000|2024-11-11 04:17:10|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731298640000|2024-11-11 04:17:20|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|5
1731298650000|2024-11-11 04:17:30|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731298660000|2024-11-11 04:17:40|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1731298670000|2024-11-11 04:17:50|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1731298680000|2024-11-11 04:18:00|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731298690000|2024-11-11 04:18:10|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|5
1731298700000|2024-11-11 04:18:20|57.87|57.57|57.92|57.62|57.92|57.62|57.87|57.57|7
1731298710000|2024-11-11 04:18:30|57.91|57.61|57.89|57.59|57.92|57.62|57.89|57.59|5
1731298720000|2024-11-11 04:18:40|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|4
1731298730000|2024-11-11 04:18:50|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1731298740000|2024-11-11 04:19:00|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|9
1731298750000|2024-11-11 04:19:10|57.86|57.56|57.87|57.57|57.87|57.57|57.85|57.55|4
1731298760000|2024-11-11 04:19:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731298770000|2024-11-11 04:19:30|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|6
1731298780000|2024-11-11 04:19:40|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1731298790000|2024-11-11 04:19:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731298800000|2024-11-11 04:20:00|57.92|57.62|57.87|57.57|57.92|57.62|57.87|57.57|7
1731298810000|2024-11-11 04:20:10|57.88|57.58|57.81|57.51|57.88|57.58|57.81|57.51|7
1731298820000|2024-11-11 04:20:20|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|7
1731298830000|2024-11-11 04:20:30|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1731298840000|2024-11-11 04:20:40|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1731298850000|2024-11-11 04:20:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1731298860000|2024-11-11 04:21:00|57.73|57.43|57.72|57.42|57.74|57.44|57.69|57.39|11
1731298870000|2024-11-11 04:21:10|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|6
1731298880000|2024-11-11 04:21:20|57.71|57.41|57.63|57.33|57.71|57.41|57.62|57.32|9
1731298890000|2024-11-11 04:21:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731298900000|2024-11-11 04:21:40|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|7
1731298910000|2024-11-11 04:21:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731298940000|2024-11-11 04:22:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1731298950000|2024-11-11 04:22:30|57.58|57.28|57.62|57.32|57.62|57.32|57.57|57.27|8
1731298960000|2024-11-11 04:22:40|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|12
1731298970000|2024-11-11 04:22:50|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731298980000|2024-11-11 04:23:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731298990000|2024-11-11 04:23:10|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1731299000000|2024-11-11 04:23:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731299010000|2024-11-11 04:23:30|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731299020000|2024-11-11 04:23:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|8
1731299030000|2024-11-11 04:23:50|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1731299040000|2024-11-11 04:24:00|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|6
1731299050000|2024-11-11 04:24:10|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|8
1731299060000|2024-11-11 04:24:20|57.62|57.32|57.57|57.27|57.63|57.33|57.57|57.27|6
1731299070000|2024-11-11 04:24:30|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|6
1731299080000|2024-11-11 04:24:40|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|3
1731299090000|2024-11-11 04:24:50|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|9
1731299100000|2024-11-11 04:25:00|57.49|57.19|57.45|57.15|57.49|57.19|57.45|57.15|10
1731299110000|2024-11-11 04:25:10|57.46|57.16|57.43|57.13|57.46|57.16|57.39|57.09|9
1731299120000|2024-11-11 04:25:20|57.42|57.12|57.33|57.03|57.42|57.12|57.33|57.03|10
1731299130000|2024-11-11 04:25:30|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|4
1731299140000|2024-11-11 04:25:40|57.39|57.09|57.34|57.04|57.39|57.09|57.34|57.04|4
1731299150000|2024-11-11 04:25:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731299160000|2024-11-11 04:26:00|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|4
1731299170000|2024-11-11 04:26:10|57.34|57.04|57.29|56.99|57.34|57.04|57.28|56.98|7
1731299180000|2024-11-11 04:26:20|57.28|56.98|57.3|57|57.3|57|57.28|56.98|5
1731299190000|2024-11-11 04:26:30|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1731299200000|2024-11-11 04:26:40|57.3|57|57.28|56.98|57.3|57|57.27|56.97|6
1731299210000|2024-11-11 04:26:50|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|5
1731299220000|2024-11-11 04:27:00|57.28|56.98|57.29|56.99|57.33|57.03|57.28|56.98|8
1731299230000|2024-11-11 04:27:10|57.28|56.98|57.26|56.96|57.28|56.98|57.25|56.95|5
1731299240000|2024-11-11 04:27:20|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|3
1731299250000|2024-11-11 04:27:30|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1731299260000|2024-11-11 04:27:40|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|3
1731299270000|2024-11-11 04:27:50|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|4
1731299280000|2024-11-11 04:28:00|57.25|56.95|57.16|56.86|57.25|56.95|57.11|56.81|9
1731299290000|2024-11-11 04:28:10|57.17|56.87|57.08|56.78|57.17|56.87|57.08|56.78|10
1731299300000|2024-11-11 04:28:20|57.09|56.79|57.12|56.82|57.12|56.82|57.07|56.77|8
1731299310000|2024-11-11 04:28:30|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|3
1731299320000|2024-11-11 04:28:40|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1731299330000|2024-11-11 04:28:50|57.09|56.79|57.08|56.78|57.09|56.79|57.06|56.76|5
1731299340000|2024-11-11 04:29:00|57.11|56.81|57.14|56.84|57.14|56.84|57.11|56.81|4
1731299350000|2024-11-11 04:29:10|57.13|56.83|57.13|56.83|57.13|56.83|57.12|56.82|5
1731299360000|2024-11-11 04:29:20|57.11|56.81|57.08|56.78|57.11|56.81|57.06|56.76|7
1731299370000|2024-11-11 04:29:30|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|2
1731299380000|2024-11-11 04:29:40|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1731299390000|2024-11-11 04:29:50|57.12|56.82|57.07|56.77|57.13|56.83|57.07|56.77|12
1731299400000|2024-11-11 04:30:00|57.08|56.78|57.07|56.77|57.1|56.8|57.06|56.76|7
1731299410000|2024-11-11 04:30:10|57.08|56.78|57.18|56.88|57.18|56.88|57.08|56.78|7
1731299420000|2024-11-11 04:30:20|57.19|56.89|57.19|56.89|57.19|56.89|57.17|56.87|4
1731299430000|2024-11-11 04:30:30|57.2|56.9|57.22|56.92|57.24|56.94|57.2|56.9|9
1731299440000|2024-11-11 04:30:40|57.21|56.91|57.17|56.87|57.21|56.91|57.16|56.86|7
1731299450000|2024-11-11 04:30:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|6
1731299460000|2024-11-11 04:31:00|57.2|56.9|57.2|56.9|57.22|56.92|57.19|56.89|6
1731299470000|2024-11-11 04:31:10|57.21|56.91|57.25|56.95|57.25|56.95|57.21|56.91|5
1731299480000|2024-11-11 04:31:20|57.24|56.94|57.24|56.94|57.24|56.94|57.21|56.91|14
1731299490000|2024-11-11 04:31:30|57.25|56.95|57.28|56.98|57.29|56.99|57.25|56.95|8
1731299500000|2024-11-11 04:31:40|57.29|56.99|57.26|56.96|57.31|57.01|57.26|56.96|9
1731299510000|2024-11-11 04:31:50|57.27|56.97|57.31|57.01|57.32|57.02|57.26|56.96|11
1731299520000|2024-11-11 04:32:00|57.3|57|57.31|57.01|57.33|57.03|57.3|57|8
1731299530000|2024-11-11 04:32:10|57.32|57.02|57.35|57.05|57.35|57.05|57.32|57.02|8
1731299540000|2024-11-11 04:32:20|57.36|57.06|57.41|57.11|57.41|57.11|57.36|57.06|6
1731299550000|2024-11-11 04:32:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731299560000|2024-11-11 04:32:40|57.41|57.11|57.41|57.11|57.41|57.11|57.39|57.09|8
1731299570000|2024-11-11 04:32:50|57.4|57.1|57.41|57.11|57.41|57.11|57.38|57.08|5
1731299580000|2024-11-11 04:33:00|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|4
1731299590000|2024-11-11 04:33:10|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1731299600000|2024-11-11 04:33:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1731299610000|2024-11-11 04:33:30|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731299630000|2024-11-11 04:33:50|57.45|57.15|57.51|57.21|57.52|57.22|57.45|57.15|8
1731299640000|2024-11-11 04:34:00|57.5|57.2|57.45|57.15|57.5|57.2|57.45|57.15|7
1731299650000|2024-11-11 04:34:10|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|2
1731299660000|2024-11-11 04:34:20|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1731299670000|2024-11-11 04:34:30|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|3
1731299680000|2024-11-11 04:34:40|57.43|57.13|57.43|57.13|57.44|57.14|57.43|57.13|3
1731299690000|2024-11-11 04:34:50|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1731299700000|2024-11-11 04:35:00|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1731299710000|2024-11-11 04:35:10|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1731299720000|2024-11-11 04:35:20|57.45|57.15|57.36|57.06|57.45|57.15|57.36|57.06|8
1731299730000|2024-11-11 04:35:30|57.37|57.07|57.36|57.06|57.4|57.1|57.36|57.06|6
1731299740000|2024-11-11 04:35:40|57.37|57.07|57.35|57.05|57.38|57.08|57.35|57.05|5
1731299750000|2024-11-11 04:35:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731299760000|2024-11-11 04:36:00|57.38|57.08|57.42|57.12|57.43|57.13|57.38|57.08|5
1731299770000|2024-11-11 04:36:10|57.43|57.13|57.4|57.1|57.45|57.15|57.39|57.09|12
1731299780000|2024-11-11 04:36:20|57.39|57.09|57.41|57.11|57.41|57.11|57.38|57.08|5
1731299790000|2024-11-11 04:36:30|57.42|57.12|57.46|57.16|57.46|57.16|57.41|57.11|7
1731299800000|2024-11-11 04:36:40|57.47|57.17|57.52|57.22|57.52|57.22|57.47|57.17|5
1731299810000|2024-11-11 04:36:50|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|4
1731299820000|2024-11-11 04:37:00|57.51|57.21|57.47|57.17|57.52|57.22|57.44|57.14|14
1731299830000|2024-11-11 04:37:10|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|7
1731299840000|2024-11-11 04:37:20|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|4
1731299850000|2024-11-11 04:37:30|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1731299860000|2024-11-11 04:37:40|57.51|57.21|57.55|57.25|57.56|57.26|57.51|57.21|7
1731299870000|2024-11-11 04:37:50|57.56|57.26|57.63|57.33|57.63|57.33|57.56|57.26|7
1731299880000|2024-11-11 04:38:00|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|8
1731299890000|2024-11-11 04:38:10|57.64|57.34|57.62|57.32|57.64|57.34|57.61|57.31|9
1731299900000|2024-11-11 04:38:20|57.61|57.31|57.58|57.28|57.61|57.31|57.57|57.27|8
1731299910000|2024-11-11 04:38:30|57.57|57.27|57.57|57.27|57.57|57.27|57.57|57.27|1
1731299970000|2024-11-11 04:39:30|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1731299980000|2024-11-11 04:39:40|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|4
1731299990000|2024-11-11 04:39:50|57.55|57.25|57.53|57.23|57.56|57.26|57.53|57.23|5
1731300000000|2024-11-11 04:40:00|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|5
1731300010000|2024-11-11 04:40:10|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|4
1731300020000|2024-11-11 04:40:20|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1731300030000|2024-11-11 04:40:30|57.52|57.22|57.52|57.22|57.55|57.25|57.52|57.22|6
1731300040000|2024-11-11 04:40:40|57.51|57.21|57.51|57.21|57.52|57.22|57.49|57.19|9
1731300050000|2024-11-11 04:40:50|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|3
1731300060000|2024-11-11 04:41:00|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1731300070000|2024-11-11 04:41:10|57.5|57.2|57.52|57.22|57.52|57.22|57.49|57.19|4
1731300080000|2024-11-11 04:41:20|57.51|57.21|57.55|57.25|57.56|57.26|57.51|57.21|8
1731300090000|2024-11-11 04:41:30|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1731300100000|2024-11-11 04:41:40|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|7
1731300110000|2024-11-11 04:41:50|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1731300120000|2024-11-11 04:42:00|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1731300130000|2024-11-11 04:42:10|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731300140000|2024-11-11 04:42:20|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1731300160000|2024-11-11 04:42:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731300170000|2024-11-11 04:42:50|57.56|57.26|57.57|57.27|57.6|57.3|57.56|57.26|6
1731300180000|2024-11-11 04:43:00|57.58|57.28|57.58|57.28|57.59|57.29|57.57|57.27|7
1731300190000|2024-11-11 04:43:10|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|3
1731300200000|2024-11-11 04:43:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1731300210000|2024-11-11 04:43:30|57.54|57.24|57.52|57.22|57.54|57.24|57.5|57.2|6
1731300220000|2024-11-11 04:43:40|57.51|57.21|57.52|57.22|57.52|57.22|57.49|57.19|5
1731300230000|2024-11-11 04:43:50|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|4
1731300240000|2024-11-11 04:44:00|57.5|57.2|57.55|57.25|57.55|57.25|57.5|57.2|6
1731300250000|2024-11-11 04:44:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1731300260000|2024-11-11 04:44:20|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|4
1731300270000|2024-11-11 04:44:30|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1731300280000|2024-11-11 04:44:40|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|3
1731300290000|2024-11-11 04:44:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731300300000|2024-11-11 04:45:00|57.57|57.27|57.55|57.25|57.6|57.3|57.55|57.25|12
1731300310000|2024-11-11 04:45:10|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|13
1731300320000|2024-11-11 04:45:20|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1731300330000|2024-11-11 04:45:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731300340000|2024-11-11 04:45:40|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1731300350000|2024-11-11 04:45:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731300360000|2024-11-11 04:46:00|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1731300370000|2024-11-11 04:46:10|57.59|57.29|57.59|57.29|57.64|57.34|57.59|57.29|12
1731300380000|2024-11-11 04:46:20|57.58|57.28|57.58|57.28|57.61|57.31|57.57|57.27|11
1731300390000|2024-11-11 04:46:30|57.57|57.27|57.52|57.22|57.58|57.28|57.52|57.22|14
1731300400000|2024-11-11 04:46:40|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1731300410000|2024-11-11 04:46:50|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731300420000|2024-11-11 04:47:00|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|6
1731300430000|2024-11-11 04:47:10|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1731300440000|2024-11-11 04:47:20|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731300450000|2024-11-11 04:47:30|57.57|57.27|57.53|57.23|57.57|57.27|57.53|57.23|5
1731300460000|2024-11-11 04:47:40|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|3
1731300470000|2024-11-11 04:47:50|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|6
1731300480000|2024-11-11 04:48:00|57.53|57.23|57.53|57.23|57.55|57.25|57.53|57.23|5
1731300490000|2024-11-11 04:48:10|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1731300500000|2024-11-11 04:48:20|57.5|57.2|57.53|57.23|57.53|57.23|57.49|57.19|5
1731300510000|2024-11-11 04:48:30|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731300520000|2024-11-11 04:48:40|57.51|57.21|57.51|57.21|57.51|57.21|57.49|57.19|7
1731300530000|2024-11-11 04:48:50|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|4
1731300540000|2024-11-11 04:49:00|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1731300550000|2024-11-11 04:49:10|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|8
1731300560000|2024-11-11 04:49:20|57.52|57.22|57.55|57.25|57.56|57.26|57.52|57.22|6
1731300570000|2024-11-11 04:49:30|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|3
1731300580000|2024-11-11 04:49:40|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|5
1731300590000|2024-11-11 04:49:50|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731300600000|2024-11-11 04:50:00|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|4
1731300610000|2024-11-11 04:50:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|2
1731300620000|2024-11-11 04:50:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1731300630000|2024-11-11 04:50:30|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1731300640000|2024-11-11 04:50:40|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|3
1731300650000|2024-11-11 04:50:50|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731300660000|2024-11-11 04:51:00|57.62|57.32|57.64|57.34|57.64|57.34|57.61|57.31|5
1731300670000|2024-11-11 04:51:10|57.63|57.33|57.67|57.37|57.68|57.38|57.62|57.32|8
1731300680000|2024-11-11 04:51:20|57.68|57.38|57.66|57.36|57.68|57.38|57.66|57.36|5
1731300690000|2024-11-11 04:51:30|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|4
1731300700000|2024-11-11 04:51:40|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|9
1731300710000|2024-11-11 04:51:50|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|5
1731300720000|2024-11-11 04:52:00|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|4
1731300730000|2024-11-11 04:52:10|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|5
1731300740000|2024-11-11 04:52:20|57.59|57.29|57.62|57.32|57.62|57.32|57.59|57.29|10
1731300760000|2024-11-11 04:52:40|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|11
1731300770000|2024-11-11 04:52:50|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|6
1731300780000|2024-11-11 04:53:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|11
1731300790000|2024-11-11 04:53:10|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|5
1731300800000|2024-11-11 04:53:20|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|7
1731300810000|2024-11-11 04:53:30|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1731300820000|2024-11-11 04:53:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731300840000|2024-11-11 04:54:00|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|5
1731300850000|2024-11-11 04:54:10|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731300860000|2024-11-11 04:54:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1731300870000|2024-11-11 04:54:30|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|6
1731300880000|2024-11-11 04:54:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731300890000|2024-11-11 04:54:50|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|3
1731300900000|2024-11-11 04:55:00|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731300910000|2024-11-11 04:55:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731300920000|2024-11-11 04:55:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731300930000|2024-11-11 04:55:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731300940000|2024-11-11 04:55:40|57.64|57.34|57.67|57.37|57.67|57.37|57.63|57.33|6
1731300950000|2024-11-11 04:55:50|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|5
1731300960000|2024-11-11 04:56:00|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|12
1731300970000|2024-11-11 04:56:10|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|9
1731300980000|2024-11-11 04:56:20|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1731300990000|2024-11-11 04:56:30|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1731301020000|2024-11-11 04:57:00|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|4
1731301030000|2024-11-11 04:57:10|57.63|57.33|57.63|57.33|57.65|57.35|57.63|57.33|9
1731301040000|2024-11-11 04:57:20|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|6
1731301050000|2024-11-11 04:57:30|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|3
1731301060000|2024-11-11 04:57:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731301070000|2024-11-11 04:57:50|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1731301080000|2024-11-11 04:58:00|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|5
1731301090000|2024-11-11 04:58:10|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|6
1731301100000|2024-11-11 04:58:20|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|4
1731301110000|2024-11-11 04:58:30|57.62|57.32|57.62|57.32|57.62|57.32|57.6|57.3|8
1731301120000|2024-11-11 04:58:40|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1731301130000|2024-11-11 04:58:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731301140000|2024-11-11 04:59:00|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|9
1731301150000|2024-11-11 04:59:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731301160000|2024-11-11 04:59:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731301170000|2024-11-11 04:59:30|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1731301180000|2024-11-11 04:59:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731301190000|2024-11-11 04:59:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1731301210000|2024-11-11 05:00:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731301230000|2024-11-11 05:00:30|57.63|57.33|57.62|57.32|57.64|57.34|57.62|57.32|4
1731301260000|2024-11-11 05:01:00|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731301270000|2024-11-11 05:01:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|8
1731301280000|2024-11-11 05:01:20|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|10
1731301290000|2024-11-11 05:01:30|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|10
1731301300000|2024-11-11 05:01:40|57.57|57.27|57.62|57.32|57.63|57.33|57.57|57.27|8
1731301310000|2024-11-11 05:01:50|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|3
1731301320000|2024-11-11 05:02:00|57.64|57.34|57.58|57.28|57.64|57.34|57.58|57.28|9
1731301330000|2024-11-11 05:02:10|57.59|57.29|57.58|57.28|57.61|57.31|57.58|57.28|7
1731301340000|2024-11-11 05:02:20|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|5
1731301350000|2024-11-11 05:02:30|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1731301360000|2024-11-11 05:02:40|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1731301370000|2024-11-11 05:02:50|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1731301380000|2024-11-11 05:03:00|57.6|57.3|57.63|57.33|57.63|57.33|57.59|57.29|6
1731301390000|2024-11-11 05:03:10|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|4
1731301400000|2024-11-11 05:03:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|11
1731301410000|2024-11-11 05:03:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1731301420000|2024-11-11 05:03:40|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|4
1731301430000|2024-11-11 05:03:50|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731301440000|2024-11-11 05:04:00|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1731301450000|2024-11-11 05:04:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|6
1731301460000|2024-11-11 05:04:20|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|9
1731301470000|2024-11-11 05:04:30|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|5
1731301480000|2024-11-11 05:04:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731301490000|2024-11-11 05:04:50|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1731301500000|2024-11-11 05:05:00|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1731301520000|2024-11-11 05:05:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1731301530000|2024-11-11 05:05:30|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|6
1731301540000|2024-11-11 05:05:40|57.65|57.35|57.63|57.33|57.67|57.37|57.63|57.33|6
1731301550000|2024-11-11 05:05:50|57.62|57.32|57.69|57.39|57.69|57.39|57.62|57.32|5
1731301560000|2024-11-11 05:06:00|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|7
1731301570000|2024-11-11 05:06:10|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|5
1731301580000|2024-11-11 05:06:20|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1731301590000|2024-11-11 05:06:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1731301600000|2024-11-11 05:06:40|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|6
1731301610000|2024-11-11 05:06:50|57.62|57.32|57.61|57.31|57.63|57.33|57.61|57.31|5
1731301620000|2024-11-11 05:07:00|57.6|57.3|57.6|57.3|57.6|57.3|57.57|57.27|7
1731301630000|2024-11-11 05:07:10|57.61|57.31|57.61|57.31|57.63|57.33|57.61|57.31|5
1731301640000|2024-11-11 05:07:20|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|8
1731301650000|2024-11-11 05:07:30|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|2
1731301660000|2024-11-11 05:07:40|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1731301670000|2024-11-11 05:07:50|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731301680000|2024-11-11 05:08:00|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|4
1731301690000|2024-11-11 05:08:10|57.56|57.26|57.5|57.2|57.57|57.27|57.5|57.2|6
1731301700000|2024-11-11 05:08:20|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|3
1731301710000|2024-11-11 05:08:30|57.48|57.18|57.41|57.11|57.48|57.18|57.4|57.1|13
1731301720000|2024-11-11 05:08:40|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|4
1731301730000|2024-11-11 05:08:50|57.42|57.12|57.41|57.11|57.42|57.12|57.4|57.1|10
1731301740000|2024-11-11 05:09:00|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|5
1731301750000|2024-11-11 05:09:10|57.41|57.11|57.45|57.15|57.45|57.15|57.4|57.1|14
1731301760000|2024-11-11 05:09:20|57.44|57.14|57.44|57.14|57.45|57.15|57.44|57.14|9
1731301770000|2024-11-11 05:09:30|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731301780000|2024-11-11 05:09:40|57.42|57.12|57.38|57.08|57.42|57.12|57.38|57.08|7
1731301790000|2024-11-11 05:09:50|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1731301800000|2024-11-11 05:10:00|57.38|57.08|57.4|57.1|57.4|57.1|57.37|57.07|7
1731301810000|2024-11-11 05:10:10|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|9
1731301820000|2024-11-11 05:10:20|57.38|57.08|57.39|57.09|57.39|57.09|57.37|57.07|4
1731301840000|2024-11-11 05:10:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1731301860000|2024-11-11 05:11:00|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|5
1731301870000|2024-11-11 05:11:10|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731301880000|2024-11-11 05:11:20|57.39|57.09|57.34|57.04|57.39|57.09|57.34|57.04|8
1731301890000|2024-11-11 05:11:30|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|9
1731301900000|2024-11-11 05:11:40|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1731301910000|2024-11-11 05:11:50|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|7
1731301920000|2024-11-11 05:12:00|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|3
1731301930000|2024-11-11 05:12:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1731301940000|2024-11-11 05:12:20|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|4
1731301950000|2024-11-11 05:12:30|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1731301960000|2024-11-11 05:12:40|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|9
1731301970000|2024-11-11 05:12:50|57.28|56.98|57.28|56.98|57.28|56.98|57.28|56.98|1
1731301980000|2024-11-11 05:13:00|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1731301990000|2024-11-11 05:13:10|57.26|56.96|57.23|56.93|57.26|56.96|57.23|56.93|3
1731302000000|2024-11-11 05:13:20|57.22|56.92|57.21|56.91|57.22|56.92|57.19|56.89|5
1731302010000|2024-11-11 05:13:30|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|3
1731302020000|2024-11-11 05:13:40|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|3
1731302030000|2024-11-11 05:13:50|57.19|56.89|57.2|56.9|57.22|56.92|57.19|56.89|5
1731302040000|2024-11-11 05:14:00|57.19|56.89|57.15|56.85|57.19|56.89|57.14|56.84|5
1731302050000|2024-11-11 05:14:10|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|7
1731302060000|2024-11-11 05:14:20|57.13|56.83|57.12|56.82|57.14|56.84|57.11|56.81|18
1731302070000|2024-11-11 05:14:30|57.13|56.83|57.09|56.79|57.14|56.84|57.08|56.78|13
1731302080000|2024-11-11 05:14:40|57.1|56.8|57.13|56.83|57.13|56.83|57.1|56.8|14
1731302100000|2024-11-11 05:15:00|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|14
1731302110000|2024-11-11 05:15:10|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1731302120000|2024-11-11 05:15:20|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|4
1731302130000|2024-11-11 05:15:30|57.19|56.89|57.15|56.85|57.2|56.9|57.15|56.85|9
1731302140000|2024-11-11 05:15:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|14
1731302150000|2024-11-11 05:15:50|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|4
1731302160000|2024-11-11 05:16:00|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1731302170000|2024-11-11 05:16:10|57.14|56.84|57.17|56.87|57.17|56.87|57.13|56.83|5
1731302180000|2024-11-11 05:16:20|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|6
1731302200000|2024-11-11 05:16:40|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|12
1731302210000|2024-11-11 05:16:50|57.16|56.86|57.15|56.85|57.17|56.87|57.15|56.85|4
1731302220000|2024-11-11 05:17:00|57.14|56.84|57.06|56.76|57.14|56.84|57.05|56.75|15
1731302230000|2024-11-11 05:17:10|57.07|56.77|57.03|56.73|57.07|56.77|57.01|56.71|11
1731302240000|2024-11-11 05:17:20|57.01|56.71|56.97|56.67|57.02|56.72|56.97|56.67|6
1731302250000|2024-11-11 05:17:30|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1731302260000|2024-11-11 05:17:40|56.96|56.66|56.94|56.64|56.96|56.66|56.93|56.63|8
1731302270000|2024-11-11 05:17:50|56.93|56.63|56.9|56.6|56.93|56.63|56.89|56.59|6
1731302280000|2024-11-11 05:18:00|56.91|56.61|56.79|56.49|56.92|56.62|56.79|56.49|18
1731302290000|2024-11-11 05:18:10|56.8|56.5|56.79|56.49|56.83|56.53|56.79|56.49|11
1731302300000|2024-11-11 05:18:20|56.8|56.5|56.77|56.47|56.8|56.5|56.77|56.47|7
1731302310000|2024-11-11 05:18:30|56.76|56.46|56.77|56.47|56.78|56.48|56.75|56.45|12
1731302320000|2024-11-11 05:18:40|56.78|56.48|56.78|56.48|56.81|56.51|56.77|56.47|7
1731302330000|2024-11-11 05:18:50|56.76|56.46|56.72|56.42|56.76|56.46|56.72|56.42|6
1731302340000|2024-11-11 05:19:00|56.73|56.43|56.76|56.46|56.76|56.46|56.73|56.43|7
1731302350000|2024-11-11 05:19:10|56.77|56.47|56.74|56.44|56.77|56.47|56.69|56.39|11
1731302360000|2024-11-11 05:19:20|56.75|56.45|56.82|56.52|56.82|56.52|56.75|56.45|7
1731302370000|2024-11-11 05:19:30|56.83|56.53|56.89|56.59|56.9|56.6|56.83|56.53|7
1731302380000|2024-11-11 05:19:40|56.88|56.58|56.85|56.55|56.89|56.59|56.85|56.55|8
1731302390000|2024-11-11 05:19:50|56.84|56.54|56.84|56.54|56.84|56.54|56.81|56.51|9
1731302400000|2024-11-11 05:20:00|56.85|56.55|56.76|56.46|56.85|56.55|56.76|56.46|17
1731302410000|2024-11-11 05:20:10|56.74|56.44|56.74|56.44|56.74|56.44|56.68|56.38|21
1731302420000|2024-11-11 05:20:20|56.75|56.45|56.82|56.52|56.82|56.52|56.75|56.45|8
1731302430000|2024-11-11 05:20:30|56.83|56.53|56.83|56.53|56.86|56.56|56.82|56.52|8
1731302440000|2024-11-11 05:20:40|56.82|56.52|56.85|56.55|56.85|56.55|56.82|56.52|6
1731302450000|2024-11-11 05:20:50|56.87|56.57|56.91|56.61|56.91|56.61|56.87|56.57|5
1731302460000|2024-11-11 05:21:00|56.92|56.62|56.86|56.56|56.92|56.62|56.86|56.56|5
1731302470000|2024-11-11 05:21:10|56.85|56.55|56.81|56.51|56.85|56.55|56.81|56.51|11
1731302480000|2024-11-11 05:21:20|56.8|56.5|56.74|56.44|56.8|56.5|56.72|56.42|15
1731302490000|2024-11-11 05:21:30|56.76|56.46|56.78|56.48|56.79|56.49|56.76|56.46|5
1731302500000|2024-11-11 05:21:40|56.77|56.47|56.7|56.4|56.77|56.47|56.7|56.4|10
1731302510000|2024-11-11 05:21:50|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|6
1731302520000|2024-11-11 05:22:00|56.68|56.38|56.67|56.37|56.69|56.39|56.67|56.37|8
1731302530000|2024-11-11 05:22:10|56.65|56.35|56.61|56.31|56.65|56.35|56.59|56.29|10
1731302540000|2024-11-11 05:22:20|56.62|56.32|56.64|56.34|56.65|56.35|56.58|56.28|12
1731302550000|2024-11-11 05:22:30|56.63|56.33|56.63|56.33|56.64|56.34|56.59|56.29|10
1731302560000|2024-11-11 05:22:40|56.62|56.32|56.66|56.36|56.66|56.36|56.62|56.32|6
1731302570000|2024-11-11 05:22:50|56.67|56.37|56.64|56.34|56.68|56.38|56.63|56.33|7
1731302580000|2024-11-11 05:23:00|56.63|56.33|56.68|56.38|56.69|56.39|56.63|56.33|7
1731302590000|2024-11-11 05:23:10|56.67|56.37|56.67|56.37|56.67|56.37|56.63|56.33|7
1731302600000|2024-11-11 05:23:20|56.68|56.38|56.64|56.34|56.69|56.39|56.63|56.33|10
1731302610000|2024-11-11 05:23:30|56.63|56.33|56.59|56.29|56.63|56.33|56.59|56.29|8
1731302620000|2024-11-11 05:23:40|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1731302630000|2024-11-11 05:23:50|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|2
1731302640000|2024-11-11 05:24:00|56.59|56.29|56.45|56.15|56.59|56.29|56.44|56.14|12
1731302650000|2024-11-11 05:24:10|56.46|56.16|56.45|56.15|56.5|56.2|56.45|56.15|10
1731302660000|2024-11-11 05:24:20|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|8
1731302670000|2024-11-11 05:24:30|56.44|56.14|56.45|56.15|56.45|56.15|56.42|56.12|6
1731302680000|2024-11-11 05:24:40|56.44|56.14|56.42|56.12|56.45|56.15|56.41|56.11|15
1731302690000|2024-11-11 05:24:50|56.45|56.15|56.44|56.14|56.48|56.18|56.44|56.14|9
1731302700000|2024-11-11 05:25:00|56.45|56.15|56.42|56.12|56.46|56.16|56.42|56.12|9
1731302710000|2024-11-11 05:25:10|56.43|56.13|56.38|56.08|56.46|56.16|56.38|56.08|16
1731302720000|2024-11-11 05:25:20|56.41|56.11|56.44|56.14|56.44|56.14|56.4|56.1|14
1731302730000|2024-11-11 05:25:30|56.43|56.13|56.39|56.09|56.43|56.13|56.38|56.08|13
1731302740000|2024-11-11 05:25:40|56.38|56.08|56.44|56.14|56.44|56.14|56.37|56.07|12
1731302750000|2024-11-11 05:25:50|56.41|56.11|56.35|56.05|56.44|56.14|56.35|56.05|16
1731302760000|2024-11-11 05:26:00|56.36|56.06|56.33|56.03|56.36|56.06|56.3|56|14
1731302770000|2024-11-11 05:26:10|56.32|56.02|56.28|55.98|56.32|56.02|56.28|55.98|7
1731302780000|2024-11-11 05:26:20|56.27|55.97|56.27|55.97|56.28|55.98|56.27|55.97|3
1731302790000|2024-11-11 05:26:30|56.26|55.96|56.26|55.96|56.28|55.98|56.23|55.93|12
1731302800000|2024-11-11 05:26:40|56.25|55.95|56.26|55.96|56.26|55.96|56.24|55.94|4
1731302810000|2024-11-11 05:26:50|56.27|55.97|56.23|55.93|56.27|55.97|56.23|55.93|4
1731302820000|2024-11-11 05:27:00|56.24|55.94|56.16|55.86|56.25|55.95|56.15|55.85|8
1731302830000|2024-11-11 05:27:10|56.14|55.84|56.11|55.81|56.14|55.84|56.11|55.81|5
1731302840000|2024-11-11 05:27:20|56.1|55.8|56.08|55.78|56.13|55.83|56.08|55.78|10
1731302850000|2024-11-11 05:27:30|56.09|55.79|56.12|55.82|56.13|55.83|56.09|55.79|9
1731302860000|2024-11-11 05:27:40|56.13|55.83|56.04|55.74|56.13|55.83|56.04|55.74|10
1731302870000|2024-11-11 05:27:50|56.05|55.75|55.99|55.69|56.06|55.76|55.99|55.69|11
1731302880000|2024-11-11 05:28:00|55.97|55.67|56.04|55.74|56.04|55.74|55.97|55.67|6
1731302890000|2024-11-11 05:28:10|56.05|55.75|56.05|55.75|56.08|55.78|56.02|55.72|16
1731302900000|2024-11-11 05:28:20|56.06|55.76|56.08|55.78|56.13|55.83|56.06|55.76|9
1731302910000|2024-11-11 05:28:30|56.07|55.77|56.15|55.85|56.16|55.86|56.07|55.77|14
1731302920000|2024-11-11 05:28:40|56.14|55.84|56.06|55.76|56.16|55.86|56.06|55.76|16
1731302930000|2024-11-11 05:28:50|56.05|55.75|56.06|55.76|56.06|55.76|56.04|55.74|8
1731302940000|2024-11-11 05:29:00|56.07|55.77|56.16|55.86|56.16|55.86|56.07|55.77|9
1731302950000|2024-11-11 05:29:10|56.18|55.88|56.19|55.89|56.21|55.91|56.18|55.88|8
1731302960000|2024-11-11 05:29:20|56.2|55.9|56.13|55.83|56.2|55.9|56.13|55.83|11
1731302970000|2024-11-11 05:29:30|56.12|55.82|56.18|55.88|56.18|55.88|56.12|55.82|7
1731302980000|2024-11-11 05:29:40|56.17|55.87|56.24|55.94|56.24|55.94|56.17|55.87|7
1731302990000|2024-11-11 05:29:50|56.25|55.95|56.29|55.99|56.29|55.99|56.25|55.95|4
1731303000000|2024-11-11 05:30:00|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|7
1731303010000|2024-11-11 05:30:10|56.36|56.06|56.35|56.05|56.36|56.06|56.32|56.02|8
1731303020000|2024-11-11 05:30:20|56.36|56.06|56.37|56.07|56.44|56.14|56.36|56.06|13
1731303030000|2024-11-11 05:30:30|56.36|56.06|56.4|56.1|56.43|56.13|56.36|56.06|14
1731303040000|2024-11-11 05:30:40|56.39|56.09|56.44|56.14|56.44|56.14|56.37|56.07|11
1731303050000|2024-11-11 05:30:50|56.45|56.15|56.47|56.17|56.49|56.19|56.45|56.15|13
1731303060000|2024-11-11 05:31:00|56.48|56.18|56.47|56.17|56.48|56.18|56.44|56.14|11
1731303070000|2024-11-11 05:31:10|56.48|56.18|56.45|56.15|56.48|56.18|56.44|56.14|12
1731303080000|2024-11-11 05:31:20|56.46|56.16|56.45|56.15|56.47|56.17|56.43|56.13|7
1731303090000|2024-11-11 05:31:30|56.44|56.14|56.43|56.13|56.44|56.14|56.4|56.1|8
1731303100000|2024-11-11 05:31:40|56.42|56.12|56.42|56.12|56.43|56.13|56.39|56.09|9
1731303110000|2024-11-11 05:31:50|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|8
1731303120000|2024-11-11 05:32:00|56.41|56.11|56.4|56.1|56.41|56.11|56.36|56.06|14
1731303130000|2024-11-11 05:32:10|56.41|56.11|56.4|56.1|56.45|56.15|56.38|56.08|17
1731303140000|2024-11-11 05:32:20|56.41|56.11|56.34|56.04|56.41|56.11|56.34|56.04|9
1731303150000|2024-11-11 05:32:30|56.35|56.05|56.38|56.08|56.4|56.1|56.34|56.04|13
1731303160000|2024-11-11 05:32:40|56.37|56.07|56.42|56.12|56.42|56.12|56.36|56.06|7
1731303170000|2024-11-11 05:32:50|56.41|56.11|56.35|56.05|56.41|56.11|56.35|56.05|7
1731303180000|2024-11-11 05:33:00|56.34|56.04|56.31|56.01|56.34|56.04|56.31|56.01|4
1731303190000|2024-11-11 05:33:10|56.3|56|56.18|55.88|56.3|56|56.16|55.86|22
1731303200000|2024-11-11 05:33:20|56.17|55.87|56.1|55.8|56.17|55.87|56.09|55.79|10
1731303210000|2024-11-11 05:33:30|56.11|55.81|56.13|55.83|56.15|55.85|56.03|55.73|24
1731303220000|2024-11-11 05:33:40|56.11|55.81|56.15|55.85|56.16|55.86|56.08|55.78|13
1731303230000|2024-11-11 05:33:50|56.16|55.86|56.13|55.83|56.17|55.87|56.11|55.81|13
1731303240000|2024-11-11 05:34:00|56.14|55.84|56.16|55.86|56.2|55.9|56.13|55.83|11
1731303250000|2024-11-11 05:34:10|56.15|55.85|56.17|55.87|56.18|55.88|56.15|55.85|9
1731303260000|2024-11-11 05:34:20|56.16|55.86|56.13|55.83|56.16|55.86|56.12|55.82|12
1731303270000|2024-11-11 05:34:30|56.14|55.84|56.21|55.91|56.23|55.93|56.14|55.84|14
1731303280000|2024-11-11 05:34:40|56.22|55.92|56.29|55.99|56.31|56.01|56.21|55.91|15
1731303290000|2024-11-11 05:34:50|56.3|56|56.32|56.02|56.34|56.04|56.3|56|8
1731303300000|2024-11-11 05:35:00|56.31|56.01|56.34|56.04|56.34|56.04|56.31|56.01|8
1731303310000|2024-11-11 05:35:10|56.35|56.05|56.44|56.14|56.49|56.19|56.35|56.05|13
1731303320000|2024-11-11 05:35:20|56.42|56.12|56.39|56.09|56.43|56.13|56.36|56.06|8
1731303330000|2024-11-11 05:35:30|56.4|56.1|56.45|56.15|56.45|56.15|56.39|56.09|8
1731303340000|2024-11-11 05:35:40|56.44|56.14|56.45|56.15|56.47|56.17|56.43|56.13|10
1731303350000|2024-11-11 05:35:50|56.46|56.16|56.48|56.18|56.48|56.18|56.46|56.16|9
1731303360000|2024-11-11 05:36:00|56.47|56.17|56.43|56.13|56.47|56.17|56.41|56.11|14
1731303370000|2024-11-11 05:36:10|56.44|56.14|56.39|56.09|56.44|56.14|56.38|56.08|7
1731303380000|2024-11-11 05:36:20|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|6
1731303390000|2024-11-11 05:36:30|56.35|56.05|56.4|56.1|56.4|56.1|56.34|56.04|7
1731303400000|2024-11-11 05:36:40|56.41|56.11|56.43|56.13|56.44|56.14|56.38|56.08|10
1731303410000|2024-11-11 05:36:50|56.42|56.12|56.4|56.1|56.43|56.13|56.39|56.09|8
1731303420000|2024-11-11 05:37:00|56.38|56.08|56.24|55.94|56.38|56.08|56.24|55.94|15
1731303430000|2024-11-11 05:37:10|56.25|55.95|56.28|55.98|56.28|55.98|56.21|55.91|11
1731303440000|2024-11-11 05:37:20|56.26|55.96|56.27|55.97|56.28|55.98|56.24|55.94|10
1731303450000|2024-11-11 05:37:30|56.26|55.96|56.22|55.92|56.27|55.97|56.22|55.92|5
1731303460000|2024-11-11 05:37:40|56.21|55.91|56.2|55.9|56.22|55.92|56.19|55.89|13
1731303470000|2024-11-11 05:37:50|56.21|55.91|56.17|55.87|56.21|55.91|56.17|55.87|9
1731303480000|2024-11-11 05:38:00|56.16|55.86|56.15|55.85|56.16|55.86|56.12|55.82|12
1731303490000|2024-11-11 05:38:10|56.12|55.82|56.09|55.79|56.14|55.84|56.06|55.76|13
1731303500000|2024-11-11 05:38:20|56.1|55.8|56.13|55.83|56.14|55.84|56.1|55.8|5
1731303510000|2024-11-11 05:38:30|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|9
1731303520000|2024-11-11 05:38:40|56.09|55.79|56.04|55.74|56.1|55.8|56.04|55.74|12
1731303530000|2024-11-11 05:38:50|56.03|55.73|56.01|55.71|56.03|55.73|55.97|55.67|10
1731303540000|2024-11-11 05:39:00|56.02|55.72|55.97|55.67|56.03|55.73|55.97|55.67|8
1731303550000|2024-11-11 05:39:10|55.95|55.65|55.93|55.63|55.96|55.66|55.93|55.63|13
1731303560000|2024-11-11 05:39:20|55.94|55.64|55.85|55.55|55.94|55.64|55.83|55.53|12
1731303570000|2024-11-11 05:39:30|55.84|55.54|55.9|55.6|55.95|55.65|55.84|55.54|14
1731303580000|2024-11-11 05:39:40|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|12
1731303590000|2024-11-11 05:39:50|55.91|55.61|55.91|55.61|55.91|55.61|55.89|55.59|9
1731303600000|2024-11-11 05:40:00|55.92|55.62|56.01|55.71|56.01|55.71|55.92|55.62|7
1731303610000|2024-11-11 05:40:10|56.04|55.74|56.12|55.82|56.12|55.82|56.04|55.74|8
1731303620000|2024-11-11 05:40:20|56.13|55.83|56.13|55.83|56.13|55.83|56.08|55.78|15
1731303630000|2024-11-11 05:40:30|56.14|55.84|56.1|55.8|56.16|55.86|56.08|55.78|14
1731303640000|2024-11-11 05:40:40|56.11|55.81|56.17|55.87|56.17|55.87|56.11|55.81|7
1731303650000|2024-11-11 05:40:50|56.18|55.88|56.14|55.84|56.18|55.88|56.13|55.83|7
1731303660000|2024-11-11 05:41:00|56.13|55.83|56.07|55.77|56.16|55.86|56.07|55.77|17
1731303670000|2024-11-11 05:41:10|56.06|55.76|56.03|55.73|56.08|55.78|56.01|55.71|21
1731303680000|2024-11-11 05:41:20|56|55.7|56.04|55.74|56.04|55.74|55.99|55.69|10
1731303690000|2024-11-11 05:41:30|56.03|55.73|55.99|55.69|56.03|55.73|55.98|55.68|14
1731303700000|2024-11-11 05:41:40|55.98|55.68|55.92|55.62|55.98|55.68|55.9|55.6|11
1731303710000|2024-11-11 05:41:50|55.91|55.61|55.84|55.54|55.91|55.61|55.84|55.54|8
1731303720000|2024-11-11 05:42:00|55.85|55.55|55.88|55.58|55.88|55.58|55.85|55.55|9
1731303730000|2024-11-11 05:42:10|55.89|55.59|55.84|55.54|55.89|55.59|55.8|55.5|13
1731303740000|2024-11-11 05:42:20|55.85|55.55|55.81|55.51|55.86|55.56|55.81|55.51|13
1731303750000|2024-11-11 05:42:30|55.82|55.52|55.84|55.54|55.85|55.55|55.8|55.5|12
1731303760000|2024-11-11 05:42:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1731303770000|2024-11-11 05:42:50|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|10
1731303780000|2024-11-11 05:43:00|55.85|55.55|55.86|55.56|55.91|55.61|55.85|55.55|15
1731303790000|2024-11-11 05:43:10|55.87|55.57|55.95|55.65|55.95|55.65|55.85|55.55|17
1731303800000|2024-11-11 05:43:20|55.94|55.64|55.87|55.57|55.94|55.64|55.87|55.57|8
1731303810000|2024-11-11 05:43:30|55.88|55.58|55.82|55.52|55.88|55.58|55.82|55.52|7
1731303820000|2024-11-11 05:43:40|55.81|55.51|55.79|55.49|55.84|55.54|55.78|55.48|12
1731303830000|2024-11-11 05:43:50|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|14
1731303840000|2024-11-11 05:44:00|55.81|55.51|55.83|55.53|55.86|55.56|55.81|55.51|11
1731303850000|2024-11-11 05:44:10|55.81|55.51|55.87|55.57|55.87|55.57|55.81|55.51|8
1731303860000|2024-11-11 05:44:20|55.88|55.58|55.92|55.62|55.92|55.62|55.88|55.58|6
1731303870000|2024-11-11 05:44:30|55.93|55.63|55.92|55.62|55.95|55.65|55.91|55.61|9
1731303880000|2024-11-11 05:44:40|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|8
1731303890000|2024-11-11 05:44:50|55.88|55.58|55.86|55.56|55.88|55.58|55.84|55.54|13
1731303900000|2024-11-11 05:45:00|55.85|55.55|55.85|55.55|55.85|55.55|55.82|55.52|8
1731303910000|2024-11-11 05:45:10|55.86|55.56|55.97|55.67|55.97|55.67|55.86|55.56|16
1731303920000|2024-11-11 05:45:20|55.98|55.68|55.99|55.69|56.01|55.71|55.98|55.68|7
1731303930000|2024-11-11 05:45:30|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|4
1731304390000|2024-11-11 05:53:10|55.72|55.42|55.47|55.17|55.72|55.42|55.46|55.16|10
1731304400000|2024-11-11 05:53:20|55.46|55.16|55.45|55.15|55.48|55.18|55.45|55.15|12
1731304410000|2024-11-11 05:53:30|55.44|55.14|55.45|55.15|55.47|55.17|55.42|55.12|8
1731304420000|2024-11-11 05:53:40|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|6
1731304430000|2024-11-11 05:53:50|55.43|55.13|55.4|55.1|55.43|55.13|55.39|55.09|8
1731304440000|2024-11-11 05:54:00|55.39|55.09|55.44|55.14|55.46|55.16|55.39|55.09|19
1731304450000|2024-11-11 05:54:10|55.43|55.13|55.4|55.1|55.44|55.14|55.4|55.1|8
1731304460000|2024-11-11 05:54:20|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|7
1731304470000|2024-11-11 05:54:30|55.35|55.05|55.3|55|55.37|55.07|55.3|55|7
1731304480000|2024-11-11 05:54:40|55.28|54.98|55.28|54.98|55.31|55.01|55.28|54.98|11
1731304490000|2024-11-11 05:54:50|55.27|54.97|55.3|55|55.31|55.01|55.27|54.97|9
1731304500000|2024-11-11 05:55:00|55.32|55.02|55.26|54.96|55.34|55.04|55.26|54.96|13
1731304510000|2024-11-11 05:55:10|55.25|54.95|55.24|54.94|55.27|54.97|55.24|54.94|16
1731304520000|2024-11-11 05:55:20|55.23|54.93|55.09|54.79|55.24|54.94|55.06|54.76|14
1731304530000|2024-11-11 05:55:30|55.11|54.81|55.06|54.76|55.11|54.81|55.06|54.76|6
1731304540000|2024-11-11 05:55:40|55.05|54.75|55.04|54.74|55.07|54.77|55.01|54.71|10
1731304550000|2024-11-11 05:55:50|55.02|54.72|55.03|54.73|55.05|54.75|55.01|54.71|11
1731304560000|2024-11-11 05:56:00|55.02|54.72|55.09|54.79|55.11|54.81|55.01|54.71|22
1731304570000|2024-11-11 05:56:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1731304910000|2024-11-11 06:01:50|55.26|54.96|55.36|55.06|55.42|55.12|55.26|54.96|7
1731304920000|2024-11-11 06:02:00|55.37|55.07|55.37|55.07|55.42|55.12|55.34|55.04|15
1731304930000|2024-11-11 06:02:10|55.38|55.08|55.32|55.02|55.38|55.08|55.28|54.98|18
1731304940000|2024-11-11 06:02:20|55.33|55.03|55.43|55.13|55.43|55.13|55.33|55.03|22
1731304950000|2024-11-11 06:02:30|55.44|55.14|55.46|55.16|55.46|55.16|55.37|55.07|20
1731304960000|2024-11-11 06:02:40|55.51|55.21|55.49|55.19|55.55|55.25|55.48|55.18|12
1731304970000|2024-11-11 06:02:50|55.48|55.18|55.53|55.23|55.54|55.24|55.48|55.18|15
1731304980000|2024-11-11 06:03:00|55.52|55.22|55.67|55.37|55.67|55.37|55.52|55.22|17
1731304990000|2024-11-11 06:03:10|55.69|55.39|55.68|55.38|55.7|55.4|55.65|55.35|12
1731305000000|2024-11-11 06:03:20|55.69|55.39|55.71|55.41|55.75|55.45|55.69|55.39|13
1731305010000|2024-11-11 06:03:30|55.7|55.4|55.75|55.45|55.75|55.45|55.69|55.39|10
1731305020000|2024-11-11 06:03:40|55.74|55.44|55.74|55.44|55.74|55.44|55.72|55.42|10
1731305030000|2024-11-11 06:03:50|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|9
1731305040000|2024-11-11 06:04:00|55.74|55.44|55.77|55.47|55.79|55.49|55.73|55.43|13
1731305050000|2024-11-11 06:04:10|55.78|55.48|55.82|55.52|55.84|55.54|55.78|55.48|6
1731305060000|2024-11-11 06:04:20|55.81|55.51|55.74|55.44|55.81|55.51|55.7|55.4|15
1731305070000|2024-11-11 06:04:30|55.73|55.43|55.74|55.44|55.76|55.46|55.72|55.42|14
1731305080000|2024-11-11 06:04:40|55.72|55.42|55.66|55.36|55.72|55.42|55.64|55.34|15
1731305090000|2024-11-11 06:04:50|55.67|55.37|55.68|55.38|55.69|55.39|55.66|55.36|8
1731305100000|2024-11-11 06:05:00|55.69|55.39|55.71|55.41|55.74|55.44|55.68|55.38|18
1731305110000|2024-11-11 06:05:10|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|12
1731305120000|2024-11-11 06:05:20|55.77|55.47|55.78|55.48|55.79|55.49|55.76|55.46|10
1731305130000|2024-11-11 06:05:30|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|4
1731305140000|2024-11-11 06:05:40|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|4
1731305150000|2024-11-11 06:05:50|55.86|55.56|55.86|55.56|55.86|55.56|55.83|55.53|7
1731305160000|2024-11-11 06:06:00|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|11
1731305170000|2024-11-11 06:06:10|55.82|55.52|55.77|55.47|55.83|55.53|55.77|55.47|12
1731305180000|2024-11-11 06:06:20|55.76|55.46|55.75|55.45|55.76|55.46|55.73|55.43|9
1731305190000|2024-11-11 06:06:30|55.76|55.46|55.71|55.41|55.78|55.48|55.71|55.41|17
1731305200000|2024-11-11 06:06:40|55.72|55.42|55.72|55.42|55.74|55.44|55.71|55.41|13
1731305210000|2024-11-11 06:06:50|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1731305220000|2024-11-11 06:07:00|55.75|55.45|55.74|55.44|55.78|55.48|55.72|55.42|12
1731305230000|2024-11-11 06:07:10|55.73|55.43|55.78|55.48|55.78|55.48|55.73|55.43|11
1731305240000|2024-11-11 06:07:20|55.77|55.47|55.74|55.44|55.77|55.47|55.73|55.43|12
1731305250000|2024-11-11 06:07:30|55.75|55.45|55.73|55.43|55.75|55.45|55.72|55.42|6
1731305260000|2024-11-11 06:07:40|55.72|55.42|55.73|55.43|55.75|55.45|55.72|55.42|8
1731305270000|2024-11-11 06:07:50|55.72|55.42|55.72|55.42|55.72|55.42|55.68|55.38|6
1731305280000|2024-11-11 06:08:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|15
1731305290000|2024-11-11 06:08:10|55.72|55.42|55.78|55.48|55.78|55.48|55.7|55.4|12
1731305300000|2024-11-11 06:08:20|55.79|55.49|55.82|55.52|55.82|55.52|55.76|55.46|11
1731305310000|2024-11-11 06:08:30|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|11
1731305320000|2024-11-11 06:08:40|55.84|55.54|55.83|55.53|55.85|55.55|55.83|55.53|6
1731305330000|2024-11-11 06:08:50|55.82|55.52|55.78|55.48|55.82|55.52|55.78|55.48|15
1731305340000|2024-11-11 06:09:00|55.79|55.49|55.71|55.41|55.79|55.49|55.71|55.41|11
1731305350000|2024-11-11 06:09:10|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|7
1731305360000|2024-11-11 06:09:20|55.73|55.43|55.79|55.49|55.79|55.49|55.72|55.42|9
1731305370000|2024-11-11 06:09:30|55.78|55.48|55.76|55.46|55.8|55.5|55.76|55.46|13
1731305380000|2024-11-11 06:09:40|55.75|55.45|55.73|55.43|55.76|55.46|55.72|55.42|13
1731305390000|2024-11-11 06:09:50|55.72|55.42|55.66|55.36|55.72|55.42|55.66|55.36|8
1731305400000|2024-11-11 06:10:00|55.67|55.37|55.74|55.44|55.74|55.44|55.66|55.36|9
1731305410000|2024-11-11 06:10:10|55.72|55.42|55.7|55.4|55.75|55.45|55.7|55.4|12
1731305420000|2024-11-11 06:10:20|55.69|55.39|55.7|55.4|55.71|55.41|55.67|55.37|13
1731305430000|2024-11-11 06:10:30|55.71|55.41|55.7|55.4|55.73|55.43|55.69|55.39|11
1731305440000|2024-11-11 06:10:40|55.69|55.39|55.72|55.42|55.72|55.42|55.69|55.39|8
1731305450000|2024-11-11 06:10:50|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1731305460000|2024-11-11 06:11:00|55.7|55.4|55.62|55.32|55.7|55.4|55.62|55.32|5
1731305470000|2024-11-11 06:11:10|55.61|55.31|55.67|55.37|55.67|55.37|55.59|55.29|11
1731305480000|2024-11-11 06:11:20|55.69|55.39|55.66|55.36|55.72|55.42|55.66|55.36|16
1731305490000|2024-11-11 06:11:30|55.65|55.35|55.58|55.28|55.66|55.36|55.58|55.28|8
1731305500000|2024-11-11 06:11:40|55.57|55.27|55.6|55.3|55.6|55.3|55.57|55.27|9
1731305510000|2024-11-11 06:11:50|55.59|55.29|55.59|55.29|55.62|55.32|55.57|55.27|17
1731305520000|2024-11-11 06:12:00|55.6|55.3|55.63|55.33|55.64|55.34|55.6|55.3|6
1731305530000|2024-11-11 06:12:10|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|10
1731305540000|2024-11-11 06:12:20|55.64|55.34|55.66|55.36|55.66|55.36|55.62|55.32|12
1731305550000|2024-11-11 06:12:30|55.67|55.37|55.69|55.39|55.71|55.41|55.66|55.36|16
1731305560000|2024-11-11 06:12:40|55.68|55.38|55.69|55.39|55.69|55.39|55.66|55.36|12
1731305570000|2024-11-11 06:12:50|55.68|55.38|55.73|55.43|55.73|55.43|55.68|55.38|9
1731305580000|2024-11-11 06:13:00|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|4
1731305590000|2024-11-11 06:13:10|55.72|55.42|55.62|55.32|55.72|55.42|55.62|55.32|10
1731305600000|2024-11-11 06:13:20|55.61|55.31|55.58|55.28|55.61|55.31|55.57|55.27|7
1731305610000|2024-11-11 06:13:30|55.57|55.27|55.54|55.24|55.58|55.28|55.54|55.24|6
1731305620000|2024-11-11 06:13:40|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|3
1731305630000|2024-11-11 06:13:50|55.5|55.2|55.49|55.19|55.51|55.21|55.49|55.19|4
1731305640000|2024-11-11 06:14:00|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|6
1731305650000|2024-11-11 06:14:10|55.54|55.24|55.58|55.28|55.58|55.28|55.54|55.24|9
1731305660000|2024-11-11 06:14:20|55.59|55.29|55.57|55.27|55.6|55.3|55.56|55.26|13
1731305670000|2024-11-11 06:14:30|55.58|55.28|55.58|55.28|55.59|55.29|55.57|55.27|5
1731305680000|2024-11-11 06:14:40|55.57|55.27|55.53|55.23|55.57|55.27|55.53|55.23|6
1731305690000|2024-11-11 06:14:50|55.54|55.24|55.57|55.27|55.57|55.27|55.54|55.24|4
1731305700000|2024-11-11 06:15:00|55.58|55.28|55.52|55.22|55.62|55.32|55.52|55.22|10
1731305710000|2024-11-11 06:15:10|55.51|55.21|55.44|55.14|55.53|55.23|55.44|55.14|13
1731305720000|2024-11-11 06:15:20|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|3
1731305730000|2024-11-11 06:15:30|55.42|55.12|55.33|55.03|55.42|55.12|55.33|55.03|9
1731305740000|2024-11-11 06:15:40|55.31|55.01|55.29|54.99|55.31|55.01|55.27|54.97|9
1731305750000|2024-11-11 06:15:50|55.32|55.02|55.27|54.97|55.32|55.02|55.27|54.97|7
1731305760000|2024-11-11 06:16:00|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1731306210000|2024-11-11 06:23:30|55.3|55|55.35|55.05|55.35|55.05|55.3|55|6
1731306220000|2024-11-11 06:23:40|55.36|55.06|55.35|55.05|55.36|55.06|55.32|55.02|9
1731306230000|2024-11-11 06:23:50|55.36|55.06|55.34|55.04|55.36|55.06|55.33|55.03|9
1731306240000|2024-11-11 06:24:00|55.35|55.05|55.4|55.1|55.42|55.12|55.35|55.05|17
1731306250000|2024-11-11 06:24:10|55.41|55.11|55.46|55.16|55.46|55.16|55.4|55.1|10
1731306260000|2024-11-11 06:24:20|55.47|55.17|55.47|55.17|55.48|55.18|55.46|55.16|4
1731306270000|2024-11-11 06:24:30|55.48|55.18|55.6|55.3|55.6|55.3|55.48|55.18|10
1731306280000|2024-11-11 06:24:40|55.59|55.29|55.62|55.32|55.62|55.32|55.58|55.28|7
1731306290000|2024-11-11 06:24:50|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|2
1731306300000|2024-11-11 06:25:00|55.63|55.33|55.7|55.4|55.7|55.4|55.63|55.33|10
1731306310000|2024-11-11 06:25:10|55.71|55.41|55.77|55.47|55.77|55.47|55.71|55.41|10
1731306320000|2024-11-11 06:25:20|55.78|55.48|55.84|55.54|55.87|55.57|55.78|55.48|16
1731306330000|2024-11-11 06:25:30|55.85|55.55|55.78|55.48|55.85|55.55|55.76|55.46|14
1731306340000|2024-11-11 06:25:40|55.79|55.49|55.78|55.48|55.79|55.49|55.75|55.45|15
1731306350000|2024-11-11 06:25:50|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|12
1731306360000|2024-11-11 06:26:00|55.82|55.52|55.8|55.5|55.82|55.52|55.78|55.48|14
1731306370000|2024-11-11 06:26:10|55.81|55.51|55.84|55.54|55.86|55.56|55.81|55.51|8
1731306380000|2024-11-11 06:26:20|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|5
1731306390000|2024-11-11 06:26:30|55.82|55.52|55.88|55.58|55.88|55.58|55.81|55.51|12
1731306400000|2024-11-11 06:26:40|55.87|55.57|55.86|55.56|55.87|55.57|55.83|55.53|9
1731306410000|2024-11-11 06:26:50|55.89|55.59|55.88|55.58|55.9|55.6|55.88|55.58|6
1731306420000|2024-11-11 06:27:00|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|11
1731306430000|2024-11-11 06:27:10|55.9|55.6|55.9|55.6|55.92|55.62|55.9|55.6|4
1731306440000|2024-11-11 06:27:20|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1731306450000|2024-11-11 06:27:30|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|9
1731306460000|2024-11-11 06:27:40|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|3
1731306470000|2024-11-11 06:27:50|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|9
1731306480000|2024-11-11 06:28:00|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|5
1731306490000|2024-11-11 06:28:10|55.9|55.6|55.85|55.55|55.91|55.61|55.83|55.53|10
1731306500000|2024-11-11 06:28:20|55.86|55.56|55.87|55.57|55.89|55.59|55.85|55.55|7
1731306510000|2024-11-11 06:28:30|55.88|55.58|55.92|55.62|55.93|55.63|55.88|55.58|8
1731306520000|2024-11-11 06:28:40|55.93|55.63|55.89|55.59|55.95|55.65|55.89|55.59|9
1731306530000|2024-11-11 06:28:50|55.9|55.6|55.9|55.6|55.92|55.62|55.9|55.6|7
1731306540000|2024-11-11 06:29:00|55.91|55.61|55.88|55.58|55.91|55.61|55.86|55.56|6
1731306550000|2024-11-11 06:29:10|55.87|55.57|55.84|55.54|55.87|55.57|55.83|55.53|10
1731306560000|2024-11-11 06:29:20|55.85|55.55|55.87|55.57|55.88|55.58|55.85|55.55|7
1731306570000|2024-11-11 06:29:30|55.88|55.58|55.83|55.53|55.88|55.58|55.83|55.53|5
1731306580000|2024-11-11 06:29:40|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|7
1731306590000|2024-11-11 06:29:50|55.83|55.53|55.84|55.54|55.84|55.54|55.82|55.52|8
1731306600000|2024-11-11 06:30:00|55.85|55.55|55.88|55.58|55.89|55.59|55.85|55.55|6
1731306610000|2024-11-11 06:30:10|55.87|55.57|55.9|55.6|55.92|55.62|55.87|55.57|9
1731306620000|2024-11-11 06:30:20|55.91|55.61|55.99|55.69|55.99|55.69|55.9|55.6|10
1731306630000|2024-11-11 06:30:30|55.96|55.66|55.94|55.64|55.97|55.67|55.93|55.63|13
1731306640000|2024-11-11 06:30:40|55.95|55.65|55.96|55.66|55.98|55.68|55.95|55.65|6
1731306650000|2024-11-11 06:30:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|7
1731306660000|2024-11-11 06:31:00|55.96|55.66|56.02|55.72|56.02|55.72|55.96|55.66|10
1731306670000|2024-11-11 06:31:10|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|7
1731306680000|2024-11-11 06:31:20|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|6
1731306690000|2024-11-11 06:31:30|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1731306700000|2024-11-11 06:31:40|56.03|55.73|55.97|55.67|56.03|55.73|55.96|55.66|9
1731306710000|2024-11-11 06:31:50|55.96|55.66|55.95|55.65|55.98|55.68|55.95|55.65|6
1731306720000|2024-11-11 06:32:00|55.93|55.63|55.91|55.61|55.93|55.63|55.89|55.59|11
1731306730000|2024-11-11 06:32:10|55.92|55.62|55.92|55.62|55.92|55.62|55.89|55.59|11
1731306740000|2024-11-11 06:32:20|55.94|55.64|55.94|55.64|55.96|55.66|55.93|55.63|10
1731306750000|2024-11-11 06:32:30|55.93|55.63|55.92|55.62|55.95|55.65|55.91|55.61|12
1731306760000|2024-11-11 06:32:40|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|10
1731306770000|2024-11-11 06:32:50|55.97|55.67|55.96|55.66|55.99|55.69|55.96|55.66|9
1731306780000|2024-11-11 06:33:00|55.97|55.67|56|55.7|56|55.7|55.96|55.66|10
1731306790000|2024-11-11 06:33:10|55.99|55.69|56.03|55.73|56.03|55.73|55.97|55.67|9
1731306800000|2024-11-11 06:33:20|56.02|55.72|55.97|55.67|56.03|55.73|55.96|55.66|10
1731306810000|2024-11-11 06:33:30|55.98|55.68|56.02|55.72|56.03|55.73|55.98|55.68|9
1731306820000|2024-11-11 06:33:40|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|4
1731306830000|2024-11-11 06:33:50|56.01|55.71|56.02|55.72|56.03|55.73|56.01|55.71|6
1731306840000|2024-11-11 06:34:00|56.01|55.71|56.04|55.74|56.04|55.74|55.99|55.69|10
1731306850000|2024-11-11 06:34:10|56.05|55.75|56.03|55.73|56.07|55.77|56.03|55.73|10
1731306860000|2024-11-11 06:34:20|56.04|55.74|56.02|55.72|56.05|55.75|56.01|55.71|9
1731306870000|2024-11-11 06:34:30|56.03|55.73|56.03|55.73|56.03|55.73|56.02|55.72|7
1731306880000|2024-11-11 06:34:40|56.04|55.74|56.04|55.74|56.05|55.75|56.03|55.73|7
1731306890000|2024-11-11 06:34:50|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|11
1731306900000|2024-11-11 06:35:00|56.04|55.74|55.95|55.65|56.04|55.74|55.95|55.65|10
1731306910000|2024-11-11 06:35:10|55.96|55.66|55.96|55.66|56.01|55.71|55.95|55.65|12
1731306920000|2024-11-11 06:35:20|55.97|55.67|55.94|55.64|56|55.7|55.94|55.64|10
1731306930000|2024-11-11 06:35:30|55.95|55.65|55.95|55.65|55.98|55.68|55.95|55.65|6
1731306950000|2024-11-11 06:35:50|55.94|55.64|55.96|55.66|55.96|55.66|55.94|55.64|5
1731306960000|2024-11-11 06:36:00|55.97|55.67|55.89|55.59|55.97|55.67|55.89|55.59|10
1731306970000|2024-11-11 06:36:10|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|5
1731306980000|2024-11-11 06:36:20|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731306990000|2024-11-11 06:36:30|55.93|55.63|55.91|55.61|55.94|55.64|55.91|55.61|5
1731307010000|2024-11-11 06:36:50|55.9|55.6|55.82|55.52|55.9|55.6|55.81|55.51|10
1731307020000|2024-11-11 06:37:00|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|14
1731307030000|2024-11-11 06:37:10|55.74|55.44|55.73|55.43|55.74|55.44|55.71|55.41|6
1731307040000|2024-11-11 06:37:20|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|4
1731307050000|2024-11-11 06:37:30|55.76|55.46|55.77|55.47|55.79|55.49|55.75|55.45|12
1731307060000|2024-11-11 06:37:40|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|5
1731307070000|2024-11-11 06:37:50|55.77|55.47|55.81|55.51|55.81|55.51|55.77|55.47|4
1731307080000|2024-11-11 06:38:00|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|14
1731307090000|2024-11-11 06:38:10|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|5
1731307100000|2024-11-11 06:38:20|55.76|55.46|55.81|55.51|55.81|55.51|55.76|55.46|8
1731307110000|2024-11-11 06:38:30|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1731307120000|2024-11-11 06:38:40|55.79|55.49|55.77|55.47|55.81|55.51|55.76|55.46|9
1731307130000|2024-11-11 06:38:50|55.76|55.46|55.76|55.46|55.77|55.47|55.74|55.44|6
1731307140000|2024-11-11 06:39:00|55.77|55.47|55.82|55.52|55.82|55.52|55.77|55.47|5
1731307150000|2024-11-11 06:39:10|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|3
1731307160000|2024-11-11 06:39:20|55.86|55.56|55.84|55.54|55.87|55.57|55.84|55.54|5
1731307170000|2024-11-11 06:39:30|55.85|55.55|55.89|55.59|55.89|55.59|55.85|55.55|5
1731307180000|2024-11-11 06:39:40|55.88|55.58|55.84|55.54|55.88|55.58|55.83|55.53|7
1731307190000|2024-11-11 06:39:50|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|5
1731307200000|2024-11-11 06:40:00|55.84|55.54|55.76|55.46|55.84|55.54|55.76|55.46|9
1731307210000|2024-11-11 06:40:10|55.77|55.47|55.74|55.44|55.77|55.47|55.74|55.44|6
1731307220000|2024-11-11 06:40:20|55.75|55.45|55.79|55.49|55.81|55.51|55.75|55.45|7
1731307230000|2024-11-11 06:40:30|55.82|55.52|55.85|55.55|55.85|55.55|55.82|55.52|4
1731307240000|2024-11-11 06:40:40|55.84|55.54|55.82|55.52|55.84|55.54|55.81|55.51|4
1731307250000|2024-11-11 06:40:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731307260000|2024-11-11 06:41:00|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|4
1731307270000|2024-11-11 06:41:10|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|4
1731307280000|2024-11-11 06:41:20|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1731307290000|2024-11-11 06:41:30|55.79|55.49|55.81|55.51|55.81|55.51|55.78|55.48|4
1731307300000|2024-11-11 06:41:40|55.8|55.5|55.77|55.47|55.8|55.5|55.77|55.47|4
1731307310000|2024-11-11 06:41:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731307320000|2024-11-11 06:42:00|55.78|55.48|55.79|55.49|55.81|55.51|55.78|55.48|8
1731307330000|2024-11-11 06:42:10|55.78|55.48|55.81|55.51|55.81|55.51|55.77|55.47|5
1731307340000|2024-11-11 06:42:20|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|6
1731307350000|2024-11-11 06:42:30|55.82|55.52|55.87|55.57|55.87|55.57|55.82|55.52|7
1731307360000|2024-11-11 06:42:40|55.88|55.58|55.84|55.54|55.9|55.6|55.84|55.54|9
1731307370000|2024-11-11 06:42:50|55.82|55.52|55.78|55.48|55.83|55.53|55.77|55.47|8
1731307380000|2024-11-11 06:43:00|55.77|55.47|55.73|55.43|55.78|55.48|55.73|55.43|7
1731307390000|2024-11-11 06:43:10|55.72|55.42|55.57|55.27|55.72|55.42|55.54|55.24|10
1731307400000|2024-11-11 06:43:20|55.55|55.25|55.54|55.24|55.55|55.25|55.52|55.22|5
1731307410000|2024-11-11 06:43:30|55.57|55.27|55.52|55.22|55.57|55.27|55.49|55.19|12
1731307420000|2024-11-11 06:43:40|55.53|55.23|55.59|55.29|55.61|55.31|55.53|55.23|11
1731307430000|2024-11-11 06:43:50|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|5
1731307440000|2024-11-11 06:44:00|55.57|55.27|55.52|55.22|55.58|55.28|55.52|55.22|9
1731307450000|2024-11-11 06:44:10|55.51|55.21|55.53|55.23|55.54|55.24|55.51|55.21|7
1731307460000|2024-11-11 06:44:20|55.52|55.22|55.5|55.2|55.52|55.22|55.47|55.17|9
1731307470000|2024-11-11 06:44:30|55.51|55.21|55.52|55.22|55.52|55.22|55.5|55.2|6
1731307480000|2024-11-11 06:44:40|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1731307490000|2024-11-11 06:44:50|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1731307500000|2024-11-11 06:45:00|55.49|55.19|55.53|55.23|55.53|55.23|55.45|55.15|11
1731307510000|2024-11-11 06:45:10|55.54|55.24|55.58|55.28|55.6|55.3|55.54|55.24|13
1731307520000|2024-11-11 06:45:20|55.59|55.29|55.64|55.34|55.64|55.34|55.59|55.29|4
1731307530000|2024-11-11 06:45:30|55.65|55.35|55.7|55.4|55.7|55.4|55.65|55.35|8
1731307540000|2024-11-11 06:45:40|55.71|55.41|55.64|55.34|55.71|55.41|55.64|55.34|12
1731307550000|2024-11-11 06:45:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|12
1731307560000|2024-11-11 06:46:00|55.65|55.35|55.59|55.29|55.65|55.35|55.57|55.27|17
1731307570000|2024-11-11 06:46:10|55.6|55.3|55.65|55.35|55.65|55.35|55.59|55.29|8
1731307580000|2024-11-11 06:46:20|55.67|55.37|55.65|55.35|55.7|55.4|55.65|55.35|11
1731307590000|2024-11-11 06:46:30|55.64|55.34|55.66|55.36|55.69|55.39|55.64|55.34|8
1731307600000|2024-11-11 06:46:40|55.67|55.37|55.64|55.34|55.67|55.37|55.64|55.34|8
1731307610000|2024-11-11 06:46:50|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|4
1731307620000|2024-11-11 06:47:00|55.67|55.37|55.55|55.25|55.67|55.37|55.55|55.25|11
1731307630000|2024-11-11 06:47:10|55.56|55.26|55.58|55.28|55.6|55.3|55.56|55.26|9
1731307640000|2024-11-11 06:47:20|55.56|55.26|55.6|55.3|55.6|55.3|55.56|55.26|5
1731307650000|2024-11-11 06:47:30|55.59|55.29|55.63|55.33|55.63|55.33|55.58|55.28|10
1731307660000|2024-11-11 06:47:40|55.64|55.34|55.65|55.35|55.67|55.37|55.64|55.34|10
1731307670000|2024-11-11 06:47:50|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|7
1731307680000|2024-11-11 06:48:00|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|7
1731307690000|2024-11-11 06:48:10|55.6|55.3|55.54|55.24|55.6|55.3|55.54|55.24|5
1731307700000|2024-11-11 06:48:20|55.55|55.25|55.55|55.25|55.56|55.26|55.54|55.24|7
1731307710000|2024-11-11 06:48:30|55.54|55.24|55.57|55.27|55.6|55.3|55.54|55.24|8
1731307720000|2024-11-11 06:48:40|55.56|55.26|55.57|55.27|55.57|55.27|55.55|55.25|4
1731307730000|2024-11-11 06:48:50|55.56|55.26|55.56|55.26|55.56|55.26|55.55|55.25|5
1731307740000|2024-11-11 06:49:00|55.54|55.24|55.64|55.34|55.65|55.35|55.53|55.23|12
1731307750000|2024-11-11 06:49:10|55.63|55.33|55.71|55.41|55.72|55.42|55.63|55.33|10
1731307760000|2024-11-11 06:49:20|55.7|55.4|55.73|55.43|55.73|55.43|55.69|55.39|10
1731307770000|2024-11-11 06:49:30|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|5
1731307780000|2024-11-11 06:49:40|55.67|55.37|55.68|55.38|55.69|55.39|55.66|55.36|10
1731307790000|2024-11-11 06:49:50|55.69|55.39|55.63|55.33|55.69|55.39|55.63|55.33|8
1731307800000|2024-11-11 06:50:00|55.64|55.34|55.62|55.32|55.66|55.36|55.62|55.32|7
1731307810000|2024-11-11 06:50:10|55.61|55.31|55.62|55.32|55.62|55.32|55.59|55.29|8
1731307820000|2024-11-11 06:50:20|55.61|55.31|55.57|55.27|55.62|55.32|55.57|55.27|6
1731307830000|2024-11-11 06:50:30|55.58|55.28|55.64|55.34|55.64|55.34|55.57|55.27|13
1731307840000|2024-11-11 06:50:40|55.65|55.35|55.72|55.42|55.72|55.42|55.65|55.35|10
1731307850000|2024-11-11 06:50:50|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|10
1731307860000|2024-11-11 06:51:00|55.78|55.48|55.68|55.38|55.78|55.48|55.68|55.38|14
1731307870000|2024-11-11 06:51:10|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|8
1731307880000|2024-11-11 06:51:20|55.67|55.37|55.72|55.42|55.72|55.42|55.67|55.37|7
1731307890000|2024-11-11 06:51:30|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1731307900000|2024-11-11 06:51:40|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|3
1731307910000|2024-11-11 06:51:50|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|7
1731307920000|2024-11-11 06:52:00|55.72|55.42|55.7|55.4|55.72|55.42|55.68|55.38|12
1731307930000|2024-11-11 06:52:10|55.71|55.41|55.76|55.46|55.76|55.46|55.71|55.41|6
1731307940000|2024-11-11 06:52:20|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|4
1731307950000|2024-11-11 06:52:30|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|4
1731307960000|2024-11-11 06:52:40|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|7
1731307970000|2024-11-11 06:52:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731307980000|2024-11-11 06:53:00|55.78|55.48|55.82|55.52|55.82|55.52|55.78|55.48|7
1731307990000|2024-11-11 06:53:10|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|6
1731308000000|2024-11-11 06:53:20|55.79|55.49|55.77|55.47|55.8|55.5|55.77|55.47|10
1731308010000|2024-11-11 06:53:30|55.76|55.46|55.75|55.45|55.76|55.46|55.74|55.44|4
1731308020000|2024-11-11 06:53:40|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|4
1731308030000|2024-11-11 06:53:50|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|4
1731308040000|2024-11-11 06:54:00|55.71|55.41|55.71|55.41|55.71|55.41|55.68|55.38|5
1731308050000|2024-11-11 06:54:10|55.72|55.42|55.7|55.4|55.73|55.43|55.7|55.4|7
1731308060000|2024-11-11 06:54:20|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|6
1731308070000|2024-11-11 06:54:30|55.73|55.43|55.74|55.44|55.74|55.44|55.73|55.43|2
1731308080000|2024-11-11 06:54:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1731308090000|2024-11-11 06:54:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1731308100000|2024-11-11 06:55:00|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|5
1731308110000|2024-11-11 06:55:10|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|6
1731308120000|2024-11-11 06:55:20|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731308130000|2024-11-11 06:55:30|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|4
1731308140000|2024-11-11 06:55:40|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|4
1731308150000|2024-11-11 06:55:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1731308160000|2024-11-11 06:56:00|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|7
1731308170000|2024-11-11 06:56:10|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|3
1731308180000|2024-11-11 06:56:20|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1731308200000|2024-11-11 06:56:40|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1731308210000|2024-11-11 06:56:50|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|6
1731308220000|2024-11-11 06:57:00|55.76|55.46|55.72|55.42|55.76|55.46|55.72|55.42|5
1731308230000|2024-11-11 06:57:10|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731308240000|2024-11-11 06:57:20|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|3
1731308250000|2024-11-11 06:57:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1731308260000|2024-11-11 06:57:40|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1731308270000|2024-11-11 06:57:50|55.75|55.45|55.78|55.48|55.79|55.49|55.75|55.45|5
1731308280000|2024-11-11 06:58:00|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|3
1731308290000|2024-11-11 06:58:10|55.74|55.44|55.69|55.39|55.75|55.45|55.69|55.39|6
1731308300000|2024-11-11 06:58:20|55.68|55.38|55.63|55.33|55.68|55.38|55.62|55.32|8
1731308310000|2024-11-11 06:58:30|55.64|55.34|55.58|55.28|55.64|55.34|55.58|55.28|7
1731308320000|2024-11-11 06:58:40|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1731308330000|2024-11-11 06:58:50|55.56|55.26|55.61|55.31|55.61|55.31|55.56|55.26|6
1731308340000|2024-11-11 06:59:00|55.62|55.32|55.64|55.34|55.64|55.34|55.61|55.31|5
1731308350000|2024-11-11 06:59:10|55.65|55.35|55.63|55.33|55.65|55.35|55.62|55.32|4
1731308360000|2024-11-11 06:59:20|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731308370000|2024-11-11 06:59:30|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1731308380000|2024-11-11 06:59:40|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731308390000|2024-11-11 06:59:50|55.67|55.37|55.63|55.33|55.67|55.37|55.62|55.32|6
1731308400000|2024-11-11 07:00:00|55.62|55.32|55.63|55.33|55.64|55.34|55.6|55.3|6
1731308410000|2024-11-11 07:00:10|55.62|55.32|55.68|55.38|55.68|55.38|55.62|55.32|6
1731308420000|2024-11-11 07:00:20|55.69|55.39|55.73|55.43|55.75|55.45|55.69|55.39|8
1731308430000|2024-11-11 07:00:30|55.72|55.42|55.72|55.42|55.73|55.43|55.72|55.42|3
1731308440000|2024-11-11 07:00:40|55.73|55.43|55.69|55.39|55.73|55.43|55.69|55.39|5
1731308450000|2024-11-11 07:00:50|55.68|55.38|55.73|55.43|55.73|55.43|55.68|55.38|6
1731308460000|2024-11-11 07:01:00|55.74|55.44|55.71|55.41|55.74|55.44|55.7|55.4|6
1731308470000|2024-11-11 07:01:10|55.72|55.42|55.66|55.36|55.73|55.43|55.66|55.36|13
1731308480000|2024-11-11 07:01:20|55.65|55.35|55.61|55.31|55.65|55.35|55.6|55.3|6
1731308490000|2024-11-11 07:01:30|55.62|55.32|55.64|55.34|55.64|55.34|55.61|55.31|4
1731308500000|2024-11-11 07:01:40|55.65|55.35|55.72|55.42|55.72|55.42|55.65|55.35|6
1731308510000|2024-11-11 07:01:50|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|6
1731308520000|2024-11-11 07:02:00|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|4
1731308530000|2024-11-11 07:02:10|55.69|55.39|55.67|55.37|55.69|55.39|55.66|55.36|4
1731308550000|2024-11-11 07:02:30|55.68|55.38|55.73|55.43|55.73|55.43|55.68|55.38|7
1731308560000|2024-11-11 07:02:40|55.74|55.44|55.8|55.5|55.8|55.5|55.74|55.44|6
1731308570000|2024-11-11 07:02:50|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|6
1731308590000|2024-11-11 07:03:10|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731308600000|2024-11-11 07:03:20|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|6
1731308610000|2024-11-11 07:03:30|55.84|55.54|55.81|55.51|55.84|55.54|55.8|55.5|11
1731308620000|2024-11-11 07:03:40|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1731308630000|2024-11-11 07:03:50|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|7
1731308640000|2024-11-11 07:04:00|55.79|55.49|55.76|55.46|55.81|55.51|55.76|55.46|9
1731308650000|2024-11-11 07:04:10|55.75|55.45|55.74|55.44|55.75|55.45|55.73|55.43|3
1731308660000|2024-11-11 07:04:20|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731308670000|2024-11-11 07:04:30|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|8
1731308680000|2024-11-11 07:04:40|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|5
1731308690000|2024-11-11 07:04:50|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1731308700000|2024-11-11 07:05:00|55.75|55.45|55.68|55.38|55.75|55.45|55.68|55.38|6
1731308710000|2024-11-11 07:05:10|55.67|55.37|55.63|55.33|55.67|55.37|55.63|55.33|4
1731308720000|2024-11-11 07:05:20|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|5
1731308730000|2024-11-11 07:05:30|55.61|55.31|55.62|55.32|55.62|55.32|55.6|55.3|4
1731308740000|2024-11-11 07:05:40|55.6|55.3|55.61|55.31|55.62|55.32|55.57|55.27|8
1731308750000|2024-11-11 07:05:50|55.62|55.32|55.61|55.31|55.62|55.32|55.6|55.3|5
1731308760000|2024-11-11 07:06:00|55.6|55.3|55.54|55.24|55.6|55.3|55.54|55.24|5
1731308770000|2024-11-11 07:06:10|55.53|55.23|55.49|55.19|55.53|55.23|55.49|55.19|2
1731308780000|2024-11-11 07:06:20|55.48|55.18|55.49|55.19|55.51|55.21|55.47|55.17|10
1731308790000|2024-11-11 07:06:30|55.48|55.18|55.46|55.16|55.48|55.18|55.45|55.15|5
1731308800000|2024-11-11 07:06:40|55.45|55.15|55.52|55.22|55.52|55.22|55.45|55.15|6
1731308810000|2024-11-11 07:06:50|55.53|55.23|55.56|55.26|55.57|55.27|55.52|55.22|8
1731308820000|2024-11-11 07:07:00|55.57|55.27|55.65|55.35|55.65|55.35|55.57|55.27|11
1731308830000|2024-11-11 07:07:10|55.64|55.34|55.61|55.31|55.64|55.34|55.6|55.3|6
1731308840000|2024-11-11 07:07:20|55.59|55.29|55.57|55.27|55.61|55.31|55.57|55.27|6
1731308850000|2024-11-11 07:07:30|55.58|55.28|55.61|55.31|55.62|55.32|55.58|55.28|8
1731308860000|2024-11-11 07:07:40|55.62|55.32|55.61|55.31|55.62|55.32|55.6|55.3|4
1731308870000|2024-11-11 07:07:50|55.62|55.32|55.69|55.39|55.69|55.39|55.62|55.32|6
1731308880000|2024-11-11 07:08:00|55.7|55.4|55.78|55.48|55.78|55.48|55.7|55.4|5
1731308890000|2024-11-11 07:08:10|55.79|55.49|55.92|55.62|55.92|55.62|55.79|55.49|10
1731308900000|2024-11-11 07:08:20|55.9|55.6|55.91|55.61|55.91|55.61|55.87|55.57|15
1731308910000|2024-11-11 07:08:30|55.9|55.6|55.89|55.59|55.91|55.61|55.88|55.58|7
1731308920000|2024-11-11 07:08:40|55.87|55.57|55.84|55.54|55.88|55.58|55.83|55.53|9
1731308940000|2024-11-11 07:09:00|55.83|55.53|55.82|55.52|55.85|55.55|55.82|55.52|6
1731308950000|2024-11-11 07:09:10|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1731308960000|2024-11-11 07:09:20|55.79|55.49|55.76|55.46|55.79|55.49|55.76|55.46|4
1731308970000|2024-11-11 07:09:30|55.77|55.47|55.7|55.4|55.77|55.47|55.66|55.36|13
1731308980000|2024-11-11 07:09:40|55.69|55.39|55.76|55.46|55.76|55.46|55.69|55.39|8
1731308990000|2024-11-11 07:09:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|4
1731309000000|2024-11-11 07:10:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|4
1731309010000|2024-11-11 07:10:10|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|5
1731309020000|2024-11-11 07:10:20|55.81|55.51|55.83|55.53|55.83|55.53|55.79|55.49|7
1731309030000|2024-11-11 07:10:30|55.82|55.52|55.83|55.53|55.83|55.53|55.78|55.48|10
1731309040000|2024-11-11 07:10:40|55.82|55.52|55.76|55.46|55.83|55.53|55.76|55.46|10
1731309050000|2024-11-11 07:10:50|55.77|55.47|55.81|55.51|55.81|55.51|55.76|55.46|5
1731309060000|2024-11-11 07:11:00|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|10
1731309070000|2024-11-11 07:11:10|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|9
1731309080000|2024-11-11 07:11:20|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|5
1731309090000|2024-11-11 07:11:30|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|9
1731309100000|2024-11-11 07:11:40|55.78|55.48|55.85|55.55|55.86|55.56|55.78|55.48|8
1731309110000|2024-11-11 07:11:50|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|3
1731309120000|2024-11-11 07:12:00|55.85|55.55|55.82|55.52|55.85|55.55|55.82|55.52|8
1731309130000|2024-11-11 07:12:10|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1731309140000|2024-11-11 07:12:20|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1731309150000|2024-11-11 07:12:30|55.84|55.54|55.84|55.54|55.86|55.56|55.84|55.54|5
1731309160000|2024-11-11 07:12:40|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1731309170000|2024-11-11 07:12:50|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731309180000|2024-11-11 07:13:00|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731309190000|2024-11-11 07:13:10|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|3
1731309200000|2024-11-11 07:13:20|55.87|55.57|55.88|55.58|55.88|55.58|55.85|55.55|6
1731309210000|2024-11-11 07:13:30|55.87|55.57|55.92|55.62|55.92|55.62|55.87|55.57|4
1731309220000|2024-11-11 07:13:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731309230000|2024-11-11 07:13:50|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1731309240000|2024-11-11 07:14:00|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|4
1731309250000|2024-11-11 07:14:10|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731309260000|2024-11-11 07:14:20|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1731309270000|2024-11-11 07:14:30|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1731309280000|2024-11-11 07:14:40|55.92|55.62|55.91|55.61|55.92|55.62|55.9|55.6|3
1731309290000|2024-11-11 07:14:50|55.88|55.58|55.88|55.58|55.88|55.58|55.86|55.56|4
1731309300000|2024-11-11 07:15:00|55.89|55.59|55.85|55.55|55.89|55.59|55.85|55.55|9
1731309310000|2024-11-11 07:15:10|55.82|55.52|55.81|55.51|55.84|55.54|55.81|55.51|10
1731309320000|2024-11-11 07:15:20|55.82|55.52|55.82|55.52|55.86|55.56|55.82|55.52|8
1731309330000|2024-11-11 07:15:30|55.83|55.53|55.81|55.51|55.83|55.53|55.8|55.5|6
1731309340000|2024-11-11 07:15:40|55.8|55.5|55.72|55.42|55.8|55.5|55.72|55.42|11
1731309350000|2024-11-11 07:15:50|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|5
1731309360000|2024-11-11 07:16:00|55.76|55.46|55.74|55.44|55.78|55.48|55.74|55.44|15
1731309370000|2024-11-11 07:16:10|55.76|55.46|55.83|55.53|55.83|55.53|55.75|55.45|11
1731309380000|2024-11-11 07:16:20|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|5
1731309390000|2024-11-11 07:16:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|3
1731309400000|2024-11-11 07:16:40|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1731309410000|2024-11-11 07:16:50|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1731309420000|2024-11-11 07:17:00|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|7
1731309430000|2024-11-11 07:17:10|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|5
1731309440000|2024-11-11 07:17:20|55.67|55.37|55.63|55.33|55.67|55.37|55.62|55.32|4
1731309460000|2024-11-11 07:17:40|55.62|55.32|55.69|55.39|55.69|55.39|55.62|55.32|7
1731309470000|2024-11-11 07:17:50|55.7|55.4|55.72|55.42|55.74|55.44|55.69|55.39|11
1731309480000|2024-11-11 07:18:00|55.73|55.43|55.71|55.41|55.74|55.44|55.71|55.41|17
1731309490000|2024-11-11 07:18:10|55.72|55.42|55.73|55.43|55.73|55.43|55.68|55.38|14
1731309500000|2024-11-11 07:18:20|55.72|55.42|55.67|55.37|55.72|55.42|55.66|55.36|12
1731309510000|2024-11-11 07:18:30|55.68|55.38|55.67|55.37|55.7|55.4|55.67|55.37|8
1731309520000|2024-11-11 07:18:40|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1731309530000|2024-11-11 07:18:50|55.69|55.39|55.73|55.43|55.73|55.43|55.69|55.39|6
1731309540000|2024-11-11 07:19:00|55.72|55.42|55.77|55.47|55.77|55.47|55.72|55.42|5
1731309550000|2024-11-11 07:19:10|55.76|55.46|55.77|55.47|55.77|55.47|55.72|55.42|11
1731309560000|2024-11-11 07:19:20|55.76|55.46|55.74|55.44|55.76|55.46|55.73|55.43|5
1731309570000|2024-11-11 07:19:30|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1731309580000|2024-11-11 07:19:40|55.74|55.44|55.77|55.47|55.77|55.47|55.74|55.44|4
1731309600000|2024-11-11 07:20:00|55.78|55.48|55.82|55.52|55.83|55.53|55.78|55.48|6
1731309610000|2024-11-11 07:20:10|55.8|55.5|55.74|55.44|55.8|55.5|55.74|55.44|6
1731309620000|2024-11-11 07:20:20|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|6
1731309630000|2024-11-11 07:20:30|55.75|55.45|55.72|55.42|55.77|55.47|55.72|55.42|9
1731309640000|2024-11-11 07:20:40|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|5
1731309650000|2024-11-11 07:20:50|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|5
1731309660000|2024-11-11 07:21:00|55.75|55.45|55.67|55.37|55.75|55.45|55.67|55.37|13
1731309670000|2024-11-11 07:21:10|55.66|55.36|55.67|55.37|55.68|55.38|55.6|55.3|13
1731309680000|2024-11-11 07:21:20|55.66|55.36|55.64|55.34|55.67|55.37|55.64|55.34|9
1731309690000|2024-11-11 07:21:30|55.62|55.32|55.57|55.27|55.62|55.32|55.57|55.27|4
1731309700000|2024-11-11 07:21:40|55.56|55.26|55.48|55.18|55.57|55.27|55.47|55.17|9
1731309710000|2024-11-11 07:21:50|55.49|55.19|55.44|55.14|55.49|55.19|55.44|55.14|11
1731309720000|2024-11-11 07:22:00|55.43|55.13|55.39|55.09|55.43|55.13|55.39|55.09|5
1731309730000|2024-11-11 07:22:10|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|4
1731309740000|2024-11-11 07:22:20|55.4|55.1|55.39|55.09|55.45|55.15|55.37|55.07|11
1731309750000|2024-11-11 07:22:30|55.4|55.1|55.43|55.13|55.43|55.13|55.4|55.1|6
1731309760000|2024-11-11 07:22:40|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|5
1731309770000|2024-11-11 07:22:50|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|4
1731309780000|2024-11-11 07:23:00|55.44|55.14|55.4|55.1|55.47|55.17|55.4|55.1|10
1731309790000|2024-11-11 07:23:10|55.41|55.11|55.43|55.13|55.43|55.13|55.36|55.06|14
1731309800000|2024-11-11 07:23:20|55.44|55.14|55.48|55.18|55.49|55.19|55.44|55.14|8
1731309810000|2024-11-11 07:23:30|55.49|55.19|55.46|55.16|55.49|55.19|55.45|55.15|4
1731309820000|2024-11-11 07:23:40|55.47|55.17|55.44|55.14|55.47|55.17|55.43|55.13|6
1731309830000|2024-11-11 07:23:50|55.45|55.15|55.48|55.18|55.48|55.18|55.45|55.15|3
1731309840000|2024-11-11 07:24:00|55.47|55.17|55.51|55.21|55.51|55.21|55.47|55.17|7
1731309850000|2024-11-11 07:24:10|55.52|55.22|55.58|55.28|55.59|55.29|55.52|55.22|9
1731309860000|2024-11-11 07:24:20|55.57|55.27|55.62|55.32|55.62|55.32|55.57|55.27|5
1731309870000|2024-11-11 07:24:30|55.63|55.33|55.62|55.32|55.65|55.35|55.61|55.31|12
1731309880000|2024-11-11 07:24:40|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|9
1731309890000|2024-11-11 07:24:50|55.6|55.3|55.59|55.29|55.63|55.33|55.59|55.29|8
1731309900000|2024-11-11 07:25:00|55.58|55.28|55.56|55.26|55.61|55.31|55.56|55.26|11
1731309910000|2024-11-11 07:25:10|55.57|55.27|55.64|55.34|55.64|55.34|55.57|55.27|12
1731309920000|2024-11-11 07:25:20|55.62|55.32|55.59|55.29|55.62|55.32|55.58|55.28|5
1731309930000|2024-11-11 07:25:30|55.6|55.3|55.67|55.37|55.67|55.37|55.6|55.3|10
1731309940000|2024-11-11 07:25:40|55.66|55.36|55.65|55.35|55.67|55.37|55.65|55.35|6
1731309950000|2024-11-11 07:25:50|55.64|55.34|55.6|55.3|55.64|55.34|55.6|55.3|7
1731309960000|2024-11-11 07:26:00|55.59|55.29|55.54|55.24|55.63|55.33|55.54|55.24|13
1731309970000|2024-11-11 07:26:10|55.53|55.23|55.5|55.2|55.53|55.23|55.49|55.19|6
1731309980000|2024-11-11 07:26:20|55.51|55.21|55.51|55.21|55.54|55.24|55.51|55.21|9
1731309990000|2024-11-11 07:26:30|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|8
1731310000000|2024-11-11 07:26:40|55.54|55.24|55.51|55.21|55.54|55.24|55.5|55.2|6
1731310010000|2024-11-11 07:26:50|55.5|55.2|55.52|55.22|55.52|55.22|55.49|55.19|9
1731310020000|2024-11-11 07:27:00|55.51|55.21|55.49|55.19|55.51|55.21|55.48|55.18|4
1731310030000|2024-11-11 07:27:10|55.5|55.2|55.48|55.18|55.52|55.22|55.48|55.18|7
1731310040000|2024-11-11 07:27:20|55.49|55.19|55.5|55.2|55.51|55.21|55.49|55.19|8
1731310050000|2024-11-11 07:27:30|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|4
1731310060000|2024-11-11 07:27:40|55.5|55.2|55.49|55.19|55.52|55.22|55.49|55.19|7
1731310070000|2024-11-11 07:27:50|55.48|55.18|55.46|55.16|55.49|55.19|55.46|55.16|5
1731310080000|2024-11-11 07:28:00|55.47|55.17|55.5|55.2|55.51|55.21|55.47|55.17|5
1731310090000|2024-11-11 07:28:10|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|4
1731310100000|2024-11-11 07:28:20|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|4
1731310110000|2024-11-11 07:28:30|55.45|55.15|55.41|55.11|55.45|55.15|55.41|55.11|8
1731310120000|2024-11-11 07:28:40|55.4|55.1|55.43|55.13|55.43|55.13|55.4|55.1|3
1731310130000|2024-11-11 07:28:50|55.42|55.12|55.43|55.13|55.43|55.13|55.42|55.12|2
1731310140000|2024-11-11 07:29:00|55.44|55.14|55.44|55.14|55.45|55.15|55.42|55.12|7
1731310150000|2024-11-11 07:29:10|55.41|55.11|55.38|55.08|55.41|55.11|55.38|55.08|3
1731310160000|2024-11-11 07:29:20|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1731310170000|2024-11-11 07:29:30|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|3
1731310180000|2024-11-11 07:29:40|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731310190000|2024-11-11 07:29:50|55.42|55.12|55.41|55.11|55.44|55.14|55.41|55.11|5
1731310200000|2024-11-11 07:30:00|55.42|55.12|55.48|55.18|55.48|55.18|55.41|55.11|14
1731310210000|2024-11-11 07:30:10|55.49|55.19|55.44|55.14|55.5|55.2|55.44|55.14|7
1731310220000|2024-11-11 07:30:20|55.45|55.15|55.47|55.17|55.47|55.17|55.45|55.15|7
1731310230000|2024-11-11 07:30:30|55.48|55.18|55.48|55.18|55.49|55.19|55.47|55.17|7
1731310240000|2024-11-11 07:30:40|55.49|55.19|55.5|55.2|55.5|55.2|55.45|55.15|9
1731310250000|2024-11-11 07:30:50|55.51|55.21|55.54|55.24|55.54|55.24|55.51|55.21|4
1731310260000|2024-11-11 07:31:00|55.53|55.23|55.45|55.15|55.53|55.23|55.45|55.15|8
1731310270000|2024-11-11 07:31:10|55.44|55.14|55.44|55.14|55.44|55.14|55.42|55.12|6
1731310280000|2024-11-11 07:31:20|55.46|55.16|55.49|55.19|55.49|55.19|55.46|55.16|5
1731310290000|2024-11-11 07:31:30|55.48|55.18|55.48|55.18|55.48|55.18|55.48|55.18|1
1731310300000|2024-11-11 07:31:40|55.49|55.19|55.52|55.22|55.52|55.22|55.48|55.18|5
1731310310000|2024-11-11 07:31:50|55.51|55.21|55.47|55.17|55.51|55.21|55.46|55.16|12
1731310320000|2024-11-11 07:32:00|55.48|55.18|55.46|55.16|55.48|55.18|55.46|55.16|5
1731310330000|2024-11-11 07:32:10|55.45|55.15|55.45|55.15|55.45|55.15|55.43|55.13|5
1731310340000|2024-11-11 07:32:20|55.44|55.14|55.41|55.11|55.44|55.14|55.41|55.11|2
1731310350000|2024-11-11 07:32:30|55.4|55.1|55.36|55.06|55.4|55.1|55.36|55.06|5
1731310360000|2024-11-11 07:32:40|55.33|55.03|55.44|55.14|55.44|55.14|55.32|55.02|11
1731310370000|2024-11-11 07:32:50|55.43|55.13|55.46|55.16|55.46|55.16|55.43|55.13|4
1731310380000|2024-11-11 07:33:00|55.45|55.15|55.53|55.23|55.54|55.24|55.45|55.15|8
1731310390000|2024-11-11 07:33:10|55.52|55.22|55.48|55.18|55.52|55.22|55.48|55.18|10
1731310400000|2024-11-11 07:33:20|55.47|55.17|55.43|55.13|55.47|55.17|55.41|55.11|9
1731310410000|2024-11-11 07:33:30|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|13
1731310420000|2024-11-11 07:33:40|55.45|55.15|55.48|55.18|55.48|55.18|55.43|55.13|7
1731310430000|2024-11-11 07:33:50|55.49|55.19|55.52|55.22|55.52|55.22|55.49|55.19|8
1731310440000|2024-11-11 07:34:00|55.53|55.23|55.55|55.25|55.55|55.25|55.53|55.23|5
1731310450000|2024-11-11 07:34:10|55.54|55.24|55.57|55.27|55.57|55.27|55.54|55.24|4
1731310460000|2024-11-11 07:34:20|55.58|55.28|55.59|55.29|55.62|55.32|55.58|55.28|8
1731310470000|2024-11-11 07:34:30|55.58|55.28|55.55|55.25|55.58|55.28|55.53|55.23|9
1731310480000|2024-11-11 07:34:40|55.56|55.26|55.57|55.27|55.57|55.27|55.55|55.25|4
1731310490000|2024-11-11 07:34:50|55.56|55.26|55.55|55.25|55.57|55.27|55.53|55.23|10
1731310500000|2024-11-11 07:35:00|55.54|55.24|55.53|55.23|55.55|55.25|55.52|55.22|10
1731310510000|2024-11-11 07:35:10|55.54|55.24|55.49|55.19|55.55|55.25|55.49|55.19|9
1731310520000|2024-11-11 07:35:20|55.5|55.2|55.52|55.22|55.54|55.24|55.5|55.2|6
1731310530000|2024-11-11 07:35:30|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|10
1731310540000|2024-11-11 07:35:40|55.55|55.25|55.59|55.29|55.59|55.29|55.55|55.25|5
1731310550000|2024-11-11 07:35:50|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|10
1731310560000|2024-11-11 07:36:00|55.61|55.31|55.58|55.28|55.61|55.31|55.58|55.28|4
1731310570000|2024-11-11 07:36:10|55.57|55.27|55.6|55.3|55.61|55.31|55.57|55.27|7
1731310580000|2024-11-11 07:36:20|55.59|55.29|55.56|55.26|55.59|55.29|55.55|55.25|5
1731310590000|2024-11-11 07:36:30|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|3
1731310600000|2024-11-11 07:36:40|55.56|55.26|55.57|55.27|55.58|55.28|55.55|55.25|8
1731310610000|2024-11-11 07:36:50|55.58|55.28|55.58|55.28|55.59|55.29|55.58|55.28|3
1731310620000|2024-11-11 07:37:00|55.56|55.26|55.61|55.31|55.61|55.31|55.54|55.24|7
1731310630000|2024-11-11 07:37:10|55.6|55.3|55.59|55.29|55.6|55.3|55.58|55.28|4
1731310640000|2024-11-11 07:37:20|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|3
1731310650000|2024-11-11 07:37:30|55.61|55.31|55.63|55.33|55.63|55.33|55.6|55.3|9
1731310660000|2024-11-11 07:37:40|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|4
1731310670000|2024-11-11 07:37:50|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|4
1731310680000|2024-11-11 07:38:00|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|5
1731310690000|2024-11-11 07:38:10|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731310700000|2024-11-11 07:38:20|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1731310710000|2024-11-11 07:38:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1731310720000|2024-11-11 07:38:40|55.67|55.37|55.65|55.35|55.67|55.37|55.65|55.35|3
1731310730000|2024-11-11 07:38:50|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|8
1731310740000|2024-11-11 07:39:00|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|4
1731310750000|2024-11-11 07:39:10|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731310760000|2024-11-11 07:39:20|55.65|55.35|55.66|55.36|55.67|55.37|55.64|55.34|8
1731310770000|2024-11-11 07:39:30|55.67|55.37|55.69|55.39|55.7|55.4|55.67|55.37|9
1731310780000|2024-11-11 07:39:40|55.68|55.38|55.65|55.35|55.68|55.38|55.65|55.35|4
1731310790000|2024-11-11 07:39:50|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1731310800000|2024-11-11 07:40:00|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731310810000|2024-11-11 07:40:10|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|6
1731310820000|2024-11-11 07:40:20|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|8
1731310830000|2024-11-11 07:40:30|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|5
1731310840000|2024-11-11 07:40:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|4
1731310850000|2024-11-11 07:40:50|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731310860000|2024-11-11 07:41:00|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|8
1731310870000|2024-11-11 07:41:10|55.7|55.4|55.67|55.37|55.7|55.4|55.67|55.37|3
1731310880000|2024-11-11 07:41:20|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|2
1731310890000|2024-11-11 07:41:30|55.63|55.33|55.61|55.31|55.63|55.33|55.58|55.28|8
1731310900000|2024-11-11 07:41:40|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|7
1731310910000|2024-11-11 07:41:50|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|3
1731310920000|2024-11-11 07:42:00|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|3
1731310930000|2024-11-11 07:42:10|55.6|55.3|55.63|55.33|55.64|55.34|55.6|55.3|5
1731310940000|2024-11-11 07:42:20|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|4
1731310950000|2024-11-11 07:42:30|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|4
1731310960000|2024-11-11 07:42:40|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1731310970000|2024-11-11 07:42:50|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1731310990000|2024-11-11 07:43:10|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|4
1731311000000|2024-11-11 07:43:20|55.7|55.4|55.73|55.43|55.73|55.43|55.69|55.39|5
1731311010000|2024-11-11 07:43:30|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1731311410000|2024-11-11 07:50:10|55.79|55.49|55.84|55.54|55.86|55.56|55.79|55.49|6
1731311420000|2024-11-11 07:50:20|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|8
1731311430000|2024-11-11 07:50:30|55.86|55.56|55.92|55.62|55.92|55.62|55.86|55.56|11
1731311450000|2024-11-11 07:50:50|55.91|55.61|55.92|55.62|55.92|55.62|55.89|55.59|9
1731311460000|2024-11-11 07:51:00|55.89|55.59|55.94|55.64|55.94|55.64|55.89|55.59|8
1731311470000|2024-11-11 07:51:10|55.95|55.65|55.93|55.63|55.95|55.65|55.93|55.63|3
1731311480000|2024-11-11 07:51:20|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731311490000|2024-11-11 07:51:30|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731311500000|2024-11-11 07:51:40|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731311520000|2024-11-11 07:52:00|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731311530000|2024-11-11 07:52:10|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|7
1731311540000|2024-11-11 07:52:20|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|5
1731311550000|2024-11-11 07:52:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731311560000|2024-11-11 07:52:40|55.93|55.63|55.87|55.57|55.93|55.63|55.86|55.56|8
1731311570000|2024-11-11 07:52:50|55.86|55.56|55.84|55.54|55.87|55.57|55.83|55.53|7
1731311580000|2024-11-11 07:53:00|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|3
1731311600000|2024-11-11 07:53:20|55.86|55.56|55.82|55.52|55.87|55.57|55.82|55.52|6
1731311610000|2024-11-11 07:53:30|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|4
1731311620000|2024-11-11 07:53:40|55.82|55.52|55.81|55.51|55.82|55.52|55.79|55.49|6
1731311630000|2024-11-11 07:53:50|55.82|55.52|55.85|55.55|55.86|55.56|55.82|55.52|6
1731311640000|2024-11-11 07:54:00|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1731311650000|2024-11-11 07:54:10|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731311660000|2024-11-11 07:54:20|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|4
1731311670000|2024-11-11 07:54:30|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1731311690000|2024-11-11 07:54:50|55.83|55.53|55.83|55.53|55.84|55.54|55.83|55.53|3
1731311700000|2024-11-11 07:55:00|55.82|55.52|55.83|55.53|55.84|55.54|55.81|55.51|6
1731311710000|2024-11-11 07:55:10|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|3
1731311720000|2024-11-11 07:55:20|55.79|55.49|55.82|55.52|55.82|55.52|55.79|55.49|5
1731311730000|2024-11-11 07:55:30|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|3
1731311740000|2024-11-11 07:55:40|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1731311760000|2024-11-11 07:56:00|55.8|55.5|55.79|55.49|55.83|55.53|55.78|55.48|9
1731311770000|2024-11-11 07:56:10|55.8|55.5|55.84|55.54|55.84|55.54|55.8|55.5|5
1731311780000|2024-11-11 07:56:20|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1731311790000|2024-11-11 07:56:30|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731311800000|2024-11-11 07:56:40|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731311810000|2024-11-11 07:56:50|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731311820000|2024-11-11 07:57:00|55.89|55.59|55.93|55.63|55.94|55.64|55.89|55.59|9
1731311830000|2024-11-11 07:57:10|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|3
1731311840000|2024-11-11 07:57:20|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|3
1731311850000|2024-11-11 07:57:30|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731311860000|2024-11-11 07:57:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731311870000|2024-11-11 07:57:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1731311880000|2024-11-11 07:58:00|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1731311890000|2024-11-11 07:58:10|55.92|55.62|55.93|55.63|55.93|55.63|55.91|55.61|4
1731311900000|2024-11-11 07:58:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731311910000|2024-11-11 07:58:30|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1731311920000|2024-11-11 07:58:40|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|4
1731311930000|2024-11-11 07:58:50|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1731311940000|2024-11-11 07:59:00|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731311950000|2024-11-11 07:59:10|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731311960000|2024-11-11 07:59:20|55.91|55.61|55.87|55.57|55.91|55.61|55.86|55.56|6
1731311970000|2024-11-11 07:59:30|55.86|55.56|55.84|55.54|55.86|55.56|55.83|55.53|5
1731311980000|2024-11-11 07:59:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1731312000000|2024-11-11 08:00:00|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|5
1731312010000|2024-11-11 08:00:10|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731312020000|2024-11-11 08:00:20|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|4
1731312040000|2024-11-11 08:00:40|55.87|55.57|55.88|55.58|55.89|55.59|55.86|55.56|7
1731312050000|2024-11-11 08:00:50|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731312060000|2024-11-11 08:01:00|55.85|55.55|55.89|55.59|55.89|55.59|55.85|55.55|8
1731312070000|2024-11-11 08:01:10|55.88|55.58|55.97|55.67|55.97|55.67|55.87|55.57|11
1731312080000|2024-11-11 08:01:20|55.98|55.68|55.97|55.67|55.98|55.68|55.96|55.66|4
1731312090000|2024-11-11 08:01:30|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1731312100000|2024-11-11 08:01:40|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|5
1731312110000|2024-11-11 08:01:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|3
1731312120000|2024-11-11 08:02:00|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|4
1731312130000|2024-11-11 08:02:10|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731312140000|2024-11-11 08:02:20|55.97|55.67|56.01|55.71|56.02|55.72|55.96|55.66|6
1731312150000|2024-11-11 08:02:30|56.02|55.72|56.03|55.73|56.03|55.73|56|55.7|6
1731312160000|2024-11-11 08:02:40|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|4
1731312170000|2024-11-11 08:02:50|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731312180000|2024-11-11 08:03:00|56.03|55.73|56.06|55.76|56.07|55.77|56.03|55.73|9
1731312190000|2024-11-11 08:03:10|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731312200000|2024-11-11 08:03:20|56.07|55.77|56.07|55.77|56.08|55.78|56.05|55.75|6
1731312220000|2024-11-11 08:03:40|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|4
1731312230000|2024-11-11 08:03:50|56.06|55.76|56.07|55.77|56.07|55.77|56.05|55.75|4
1731312240000|2024-11-11 08:04:00|56.06|55.76|56.07|55.77|56.07|55.77|56.05|55.75|6
1731312250000|2024-11-11 08:04:10|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|6
1731312260000|2024-11-11 08:04:20|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|3
1731312270000|2024-11-11 08:04:30|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|5
1731312280000|2024-11-11 08:04:40|56|55.7|56|55.7|56.02|55.72|56|55.7|5
1731312290000|2024-11-11 08:04:50|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1731312300000|2024-11-11 08:05:00|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1731312310000|2024-11-11 08:05:10|55.98|55.68|55.99|55.69|55.99|55.69|55.96|55.66|7
1731312320000|2024-11-11 08:05:20|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1731312330000|2024-11-11 08:05:30|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|2
1731312340000|2024-11-11 08:05:40|56.05|55.75|56.04|55.74|56.05|55.75|56.02|55.72|10
1731312350000|2024-11-11 08:05:50|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|4
1731312360000|2024-11-11 08:06:00|56.03|55.73|56.07|55.77|56.08|55.78|56.03|55.73|10
1731312370000|2024-11-11 08:06:10|56.06|55.76|55.98|55.68|56.06|55.76|55.96|55.66|9
1731312380000|2024-11-11 08:06:20|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|3
1731312390000|2024-11-11 08:06:30|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1731312400000|2024-11-11 08:06:40|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|5
1731312410000|2024-11-11 08:06:50|56|55.7|55.99|55.69|56|55.7|55.99|55.69|4
1731312420000|2024-11-11 08:07:00|56|55.7|55.99|55.69|56.01|55.71|55.98|55.68|5
1731312430000|2024-11-11 08:07:10|55.98|55.68|56.03|55.73|56.03|55.73|55.98|55.68|5
1731312440000|2024-11-11 08:07:20|56.04|55.74|55.98|55.68|56.04|55.74|55.98|55.68|9
1731312450000|2024-11-11 08:07:30|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|4
1731312460000|2024-11-11 08:07:40|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1731312470000|2024-11-11 08:07:50|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|3
1731312480000|2024-11-11 08:08:00|55.97|55.67|55.9|55.6|55.99|55.69|55.9|55.6|9
1731312490000|2024-11-11 08:08:10|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|5
1731312500000|2024-11-11 08:08:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731312510000|2024-11-11 08:08:30|55.89|55.59|55.94|55.64|55.95|55.65|55.89|55.59|7
1731312520000|2024-11-11 08:08:40|55.95|55.65|55.98|55.68|55.98|55.68|55.95|55.65|4
1731312540000|2024-11-11 08:09:00|55.99|55.69|55.96|55.66|55.99|55.69|55.96|55.66|4
1731312550000|2024-11-11 08:09:10|55.97|55.67|56.03|55.73|56.03|55.73|55.97|55.67|5
1731312560000|2024-11-11 08:09:20|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|3
1731312570000|2024-11-11 08:09:30|56.02|55.72|56|55.7|56.02|55.72|56|55.7|5
1731312600000|2024-11-11 08:10:00|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|3
1731312610000|2024-11-11 08:10:10|55.95|55.65|55.91|55.61|55.96|55.66|55.91|55.61|9
1731312620000|2024-11-11 08:10:20|55.9|55.6|55.9|55.6|55.91|55.61|55.89|55.59|5
1731312630000|2024-11-11 08:10:30|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|5
1731312640000|2024-11-11 08:10:40|55.92|55.62|55.91|55.61|55.93|55.63|55.91|55.61|6
1731312650000|2024-11-11 08:10:50|55.92|55.62|55.92|55.62|55.94|55.64|55.92|55.62|6
1731312660000|2024-11-11 08:11:00|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|5
1731312670000|2024-11-11 08:11:10|55.92|55.62|55.95|55.65|55.96|55.66|55.92|55.62|5
1731312680000|2024-11-11 08:11:20|55.94|55.64|55.91|55.61|55.94|55.64|55.9|55.6|9
1731312690000|2024-11-11 08:11:30|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1731312700000|2024-11-11 08:11:40|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1731312720000|2024-11-11 08:12:00|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1731312730000|2024-11-11 08:12:10|55.9|55.6|55.89|55.59|55.9|55.6|55.88|55.58|4
1731312740000|2024-11-11 08:12:20|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1731312750000|2024-11-11 08:12:30|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731312760000|2024-11-11 08:12:40|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731312800000|2024-11-11 08:13:20|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731312810000|2024-11-11 08:13:30|55.95|55.65|55.92|55.62|55.95|55.65|55.91|55.61|4
1731312820000|2024-11-11 08:13:40|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731312830000|2024-11-11 08:13:50|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|5
1731312840000|2024-11-11 08:14:00|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731312850000|2024-11-11 08:14:10|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731312860000|2024-11-11 08:14:20|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731312880000|2024-11-11 08:14:40|55.92|55.62|55.95|55.65|55.95|55.65|55.92|55.62|3
1731312900000|2024-11-11 08:15:00|55.96|55.66|55.93|55.63|55.96|55.66|55.93|55.63|4
1731312910000|2024-11-11 08:15:10|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1731312920000|2024-11-11 08:15:20|55.93|55.63|55.96|55.66|55.97|55.67|55.93|55.63|6
1731312930000|2024-11-11 08:15:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|4
1731312940000|2024-11-11 08:15:40|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|5
1731312950000|2024-11-11 08:15:50|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731312960000|2024-11-11 08:16:00|56.01|55.71|56.06|55.76|56.06|55.76|56.01|55.71|6
1731312970000|2024-11-11 08:16:10|56.07|55.77|56|55.7|56.07|55.77|56|55.7|7
1731312980000|2024-11-11 08:16:20|56.01|55.71|56.02|55.72|56.04|55.74|56.01|55.71|8
1731312990000|2024-11-11 08:16:30|56.01|55.71|55.98|55.68|56.01|55.71|55.98|55.68|4
1731313000000|2024-11-11 08:16:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1731313010000|2024-11-11 08:16:50|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|3
1731313020000|2024-11-11 08:17:00|56|55.7|55.98|55.68|56|55.7|55.98|55.68|3
1731313030000|2024-11-11 08:17:10|55.97|55.67|55.93|55.63|55.97|55.67|55.93|55.63|5
1731313040000|2024-11-11 08:17:20|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1731313050000|2024-11-11 08:17:30|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|2
1731313070000|2024-11-11 08:17:50|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|2
1731313080000|2024-11-11 08:18:00|55.97|55.67|56.04|55.74|56.04|55.74|55.97|55.67|7
1731313090000|2024-11-11 08:18:10|56.02|55.72|55.99|55.69|56.02|55.72|55.99|55.69|5
1731313100000|2024-11-11 08:18:20|56|55.7|56.02|55.72|56.03|55.73|56|55.7|5
1731313110000|2024-11-11 08:18:30|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|5
1731313120000|2024-11-11 08:18:40|56.04|55.74|56.05|55.75|56.06|55.76|56.04|55.74|6
1731313130000|2024-11-11 08:18:50|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731313140000|2024-11-11 08:19:00|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|4
1731313150000|2024-11-11 08:19:10|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1731313160000|2024-11-11 08:19:20|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|5
1731313170000|2024-11-11 08:19:30|56.03|55.73|56.04|55.74|56.04|55.74|56.01|55.71|7
1731313190000|2024-11-11 08:19:50|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|2
1731313200000|2024-11-11 08:20:00|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1731313210000|2024-11-11 08:20:10|56.04|55.74|56.04|55.74|56.04|55.74|56.02|55.72|6
1731313220000|2024-11-11 08:20:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1731313230000|2024-11-11 08:20:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1731313240000|2024-11-11 08:20:40|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|3
1731313250000|2024-11-11 08:20:50|56|55.7|56|55.7|56.01|55.71|56|55.7|5
1731313260000|2024-11-11 08:21:00|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|4
1731313560000|2024-11-11 08:26:00|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731313750000|2024-11-11 08:29:10|55.81|55.51|55.86|55.56|55.86|55.56|55.81|55.51|2
1731313760000|2024-11-11 08:29:20|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|3
1731313770000|2024-11-11 08:29:30|55.83|55.53|55.83|55.53|55.83|55.53|55.81|55.51|5
1731313780000|2024-11-11 08:29:40|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1731313790000|2024-11-11 08:29:50|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731313800000|2024-11-11 08:30:00|55.84|55.54|55.85|55.55|55.85|55.55|55.83|55.53|6
1731313810000|2024-11-11 08:30:10|55.84|55.54|55.8|55.5|55.84|55.54|55.8|55.5|5
1731313820000|2024-11-11 08:30:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1731313830000|2024-11-11 08:30:30|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|6
1731313840000|2024-11-11 08:30:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|4
1731313850000|2024-11-11 08:30:50|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|4
1731313860000|2024-11-11 08:31:00|55.71|55.41|55.69|55.39|55.72|55.42|55.69|55.39|7
1731313870000|2024-11-11 08:31:10|55.7|55.4|55.74|55.44|55.74|55.44|55.7|55.4|9
1731313880000|2024-11-11 08:31:20|55.73|55.43|55.77|55.47|55.77|55.47|55.73|55.43|5
1731313890000|2024-11-11 08:31:30|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|6
1731313900000|2024-11-11 08:31:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|6
1731313910000|2024-11-11 08:31:50|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1731313920000|2024-11-11 08:32:00|55.77|55.47|55.8|55.5|55.8|55.5|55.77|55.47|5
1731313930000|2024-11-11 08:32:10|55.79|55.49|55.79|55.49|55.8|55.5|55.78|55.48|5
1731313940000|2024-11-11 08:32:20|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|6
1731313950000|2024-11-11 08:32:30|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|4
1731313960000|2024-11-11 08:32:40|55.86|55.56|55.82|55.52|55.87|55.57|55.81|55.51|9
1731313970000|2024-11-11 08:32:50|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1731313980000|2024-11-11 08:33:00|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|5
1731313990000|2024-11-11 08:33:10|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|5
1731314000000|2024-11-11 08:33:20|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731314010000|2024-11-11 08:33:30|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|7
1731314020000|2024-11-11 08:33:40|55.85|55.55|55.88|55.58|55.88|55.58|55.85|55.55|4
1731314030000|2024-11-11 08:33:50|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|3
1731314040000|2024-11-11 08:34:00|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1731314050000|2024-11-11 08:34:10|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731314060000|2024-11-11 08:34:20|55.9|55.6|55.87|55.57|55.9|55.6|55.87|55.57|6
1731314070000|2024-11-11 08:34:30|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|4
1731314080000|2024-11-11 08:34:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|5
1731314090000|2024-11-11 08:34:50|55.86|55.56|55.88|55.58|55.89|55.59|55.86|55.56|7
1731314100000|2024-11-11 08:35:00|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|7
1731314110000|2024-11-11 08:35:10|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|5
1731314120000|2024-11-11 08:35:20|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|5
1731314130000|2024-11-11 08:35:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731314150000|2024-11-11 08:35:50|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731314160000|2024-11-11 08:36:00|55.9|55.6|55.93|55.63|55.93|55.63|55.89|55.59|9
1731314170000|2024-11-11 08:36:10|55.94|55.64|55.93|55.63|55.94|55.64|55.91|55.61|8
1731314180000|2024-11-11 08:36:20|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|4
1731314190000|2024-11-11 08:36:30|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|7
1731314200000|2024-11-11 08:36:40|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|6
1731314210000|2024-11-11 08:36:50|55.95|55.65|55.96|55.66|55.96|55.66|55.94|55.64|6
1731314220000|2024-11-11 08:37:00|55.95|55.65|55.98|55.68|55.99|55.69|55.95|55.65|6
1731314230000|2024-11-11 08:37:10|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1731314240000|2024-11-11 08:37:20|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|6
1731314250000|2024-11-11 08:37:30|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|6
1731314260000|2024-11-11 08:37:40|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1731314270000|2024-11-11 08:37:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1731314280000|2024-11-11 08:38:00|55.99|55.69|55.97|55.67|56|55.7|55.96|55.66|7
1731314290000|2024-11-11 08:38:10|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1731314310000|2024-11-11 08:38:30|55.99|55.69|55.96|55.66|55.99|55.69|55.96|55.66|6
1731314320000|2024-11-11 08:38:40|55.97|55.67|55.91|55.61|55.97|55.67|55.91|55.61|9
1731314330000|2024-11-11 08:38:50|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|3
1731314340000|2024-11-11 08:39:00|55.95|55.65|55.92|55.62|55.95|55.65|55.92|55.62|4
1731314350000|2024-11-11 08:39:10|55.93|55.63|55.95|55.65|55.96|55.66|55.93|55.63|7
1731314360000|2024-11-11 08:39:20|55.94|55.64|55.94|55.64|55.94|55.64|55.92|55.62|4
1731314370000|2024-11-11 08:39:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|6
1731314380000|2024-11-11 08:39:40|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731314390000|2024-11-11 08:39:50|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731314400000|2024-11-11 08:40:00|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731314410000|2024-11-11 08:40:10|55.92|55.62|55.94|55.64|55.95|55.65|55.92|55.62|8
1731314420000|2024-11-11 08:40:20|55.95|55.65|55.99|55.69|55.99|55.69|55.94|55.64|8
1731314430000|2024-11-11 08:40:30|56|55.7|56|55.7|56|55.7|56|55.7|1
1731314460000|2024-11-11 08:41:00|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|2
1731314470000|2024-11-11 08:41:10|56.01|55.71|56.02|55.72|56.02|55.72|56.01|55.71|4
1731314480000|2024-11-11 08:41:20|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|4
1731314490000|2024-11-11 08:41:30|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731314500000|2024-11-11 08:41:40|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1731314510000|2024-11-11 08:41:50|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|2
1731314520000|2024-11-11 08:42:00|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|6
1731314530000|2024-11-11 08:42:10|56.02|55.72|56.03|55.73|56.03|55.73|56|55.7|8
1731314560000|2024-11-11 08:42:40|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731314570000|2024-11-11 08:42:50|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|2
1731314580000|2024-11-11 08:43:00|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731314590000|2024-11-11 08:43:10|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|6
1731314600000|2024-11-11 08:43:20|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1731314610000|2024-11-11 08:43:30|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731314620000|2024-11-11 08:43:40|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|4
1731314630000|2024-11-11 08:43:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731314640000|2024-11-11 08:44:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731314650000|2024-11-11 08:44:10|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|6
1731314670000|2024-11-11 08:44:30|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|6
1731314680000|2024-11-11 08:44:40|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1731314690000|2024-11-11 08:44:50|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|4
1731314700000|2024-11-11 08:45:00|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|3
1731314710000|2024-11-11 08:45:10|56.1|55.8|56.08|55.78|56.11|55.81|56.07|55.77|7
1731314720000|2024-11-11 08:45:20|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1731314730000|2024-11-11 08:45:30|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|3
1731314740000|2024-11-11 08:45:40|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|5
1731314750000|2024-11-11 08:45:50|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|7
1731315060000|2024-11-11 08:51:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1731315570000|2024-11-11 08:59:30|56.04|55.74|55.98|55.68|56.04|55.74|55.98|55.68|2
1731315590000|2024-11-11 08:59:50|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|3
1731315600000|2024-11-11 09:00:00|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731315610000|2024-11-11 09:00:10|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|4
1731315630000|2024-11-11 09:00:30|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731315640000|2024-11-11 09:00:40|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731315650000|2024-11-11 09:00:50|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731315660000|2024-11-11 09:01:00|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731315670000|2024-11-11 09:01:10|55.94|55.64|55.89|55.59|55.94|55.64|55.89|55.59|4
1731315680000|2024-11-11 09:01:20|55.9|55.6|55.9|55.6|55.93|55.63|55.9|55.6|5
1731315690000|2024-11-11 09:01:30|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1731315700000|2024-11-11 09:01:40|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731315710000|2024-11-11 09:01:50|55.84|55.54|55.81|55.51|55.84|55.54|55.8|55.5|5
1731315720000|2024-11-11 09:02:00|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|4
1731315730000|2024-11-11 09:02:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1731315740000|2024-11-11 09:02:20|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1731315750000|2024-11-11 09:02:30|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|3
1731315760000|2024-11-11 09:02:40|55.83|55.53|55.81|55.51|55.85|55.55|55.81|55.51|5
1731315770000|2024-11-11 09:02:50|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|5
1731315780000|2024-11-11 09:03:00|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1731315790000|2024-11-11 09:03:10|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1731315800000|2024-11-11 09:03:20|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|3
1731315810000|2024-11-11 09:03:30|55.76|55.46|55.69|55.39|55.76|55.46|55.69|55.39|4
1731315820000|2024-11-11 09:03:40|55.68|55.38|55.71|55.41|55.71|55.41|55.68|55.38|3
1731315830000|2024-11-11 09:03:50|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|4
1731315840000|2024-11-11 09:04:00|55.72|55.42|55.75|55.45|55.75|55.45|55.7|55.4|7
1731315850000|2024-11-11 09:04:10|55.76|55.46|55.8|55.5|55.8|55.5|55.76|55.46|5
1731315860000|2024-11-11 09:04:20|55.81|55.51|55.81|55.51|55.84|55.54|55.81|55.51|5
1731315870000|2024-11-11 09:04:30|55.82|55.52|55.85|55.55|55.85|55.55|55.82|55.52|4
1731315880000|2024-11-11 09:04:40|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|6
1731315890000|2024-11-11 09:04:50|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1731315900000|2024-11-11 09:05:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1731315910000|2024-11-11 09:05:10|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1731315920000|2024-11-11 09:05:20|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|6
1731315930000|2024-11-11 09:05:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1731315940000|2024-11-11 09:05:40|55.78|55.48|55.77|55.47|55.79|55.49|55.77|55.47|4
1731315950000|2024-11-11 09:05:50|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731315960000|2024-11-11 09:06:00|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|9
1731315970000|2024-11-11 09:06:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|3
1731315980000|2024-11-11 09:06:20|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1731315990000|2024-11-11 09:06:30|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731316000000|2024-11-11 09:06:40|55.71|55.41|55.71|55.41|55.71|55.41|55.7|55.4|3
1731316010000|2024-11-11 09:06:50|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1731316020000|2024-11-11 09:07:00|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1731316030000|2024-11-11 09:07:10|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|4
1731316350000|2024-11-11 09:12:30|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1731316360000|2024-11-11 09:12:40|55.79|55.49|55.86|55.56|55.86|55.56|55.79|55.49|2
1731316370000|2024-11-11 09:12:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731316380000|2024-11-11 09:13:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|4
1731316390000|2024-11-11 09:13:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|3
1731316400000|2024-11-11 09:13:20|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|4
1731316410000|2024-11-11 09:13:30|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|4
1731316420000|2024-11-11 09:13:40|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|4
1731316430000|2024-11-11 09:13:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731316450000|2024-11-11 09:14:10|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|3
1731316460000|2024-11-11 09:14:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731316470000|2024-11-11 09:14:30|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1731316490000|2024-11-11 09:14:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731316500000|2024-11-11 09:15:00|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731316510000|2024-11-11 09:15:10|55.84|55.54|55.83|55.53|55.84|55.54|55.82|55.52|4
1731316520000|2024-11-11 09:15:20|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|3
1731316530000|2024-11-11 09:15:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|3
1731316540000|2024-11-11 09:15:40|55.8|55.5|55.8|55.5|55.8|55.5|55.79|55.49|3
1731316550000|2024-11-11 09:15:50|55.81|55.51|55.84|55.54|55.85|55.55|55.81|55.51|5
1731316560000|2024-11-11 09:16:00|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|3
1731316570000|2024-11-11 09:16:10|55.86|55.56|55.86|55.56|55.86|55.56|55.83|55.53|9
1731316580000|2024-11-11 09:16:20|55.88|55.58|55.86|55.56|55.89|55.59|55.85|55.55|6
1731316590000|2024-11-11 09:16:30|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|2
1731316600000|2024-11-11 09:16:40|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1731316610000|2024-11-11 09:16:50|55.9|55.6|55.88|55.58|55.92|55.62|55.88|55.58|9
1731316620000|2024-11-11 09:17:00|55.89|55.59|55.84|55.54|55.89|55.59|55.82|55.52|9
1731316630000|2024-11-11 09:17:10|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1731316640000|2024-11-11 09:17:20|55.8|55.5|55.73|55.43|55.8|55.5|55.73|55.43|13
1731316650000|2024-11-11 09:17:30|55.74|55.44|55.72|55.42|55.74|55.44|55.72|55.42|7
1731316660000|2024-11-11 09:17:40|55.73|55.43|55.78|55.48|55.78|55.48|55.73|55.43|5
1731316670000|2024-11-11 09:17:50|55.79|55.49|55.89|55.59|55.89|55.59|55.79|55.49|7
1731316680000|2024-11-11 09:18:00|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|6
1731316690000|2024-11-11 09:18:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|4
1731316700000|2024-11-11 09:18:20|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|5
1731316710000|2024-11-11 09:18:30|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|6
1731316720000|2024-11-11 09:18:40|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|4
1731316730000|2024-11-11 09:18:50|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|3
1731316740000|2024-11-11 09:19:00|55.86|55.56|55.8|55.5|55.86|55.56|55.79|55.49|14
1731316750000|2024-11-11 09:19:10|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|7
1731316760000|2024-11-11 09:19:20|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|3
1731316770000|2024-11-11 09:19:30|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|8
1731316780000|2024-11-11 09:19:40|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|2
1731316790000|2024-11-11 09:19:50|55.81|55.51|55.82|55.52|55.83|55.53|55.8|55.5|8
1731316800000|2024-11-11 09:20:00|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|6
1731316810000|2024-11-11 09:20:10|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1731316820000|2024-11-11 09:20:20|55.76|55.46|55.75|55.45|55.77|55.47|55.75|55.45|4
1731316830000|2024-11-11 09:20:30|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|6
1731316840000|2024-11-11 09:20:40|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|4
1731316850000|2024-11-11 09:20:50|55.8|55.5|55.83|55.53|55.84|55.54|55.8|55.5|7
1731316860000|2024-11-11 09:21:00|55.82|55.52|55.86|55.56|55.86|55.56|55.82|55.52|5
1731316870000|2024-11-11 09:21:10|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|5
1731316880000|2024-11-11 09:21:20|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731316890000|2024-11-11 09:21:30|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|4
1731316900000|2024-11-11 09:21:40|55.94|55.64|55.88|55.58|55.94|55.64|55.88|55.58|5
1731316910000|2024-11-11 09:21:50|55.87|55.57|55.88|55.58|55.88|55.58|55.86|55.56|6
1731316920000|2024-11-11 09:22:00|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|10
1731316930000|2024-11-11 09:22:10|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731316940000|2024-11-11 09:22:20|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1731316950000|2024-11-11 09:22:30|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731316960000|2024-11-11 09:22:40|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|3
1731316970000|2024-11-11 09:22:50|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1731316980000|2024-11-11 09:23:00|55.88|55.58|55.9|55.6|55.91|55.61|55.87|55.57|7
1731316990000|2024-11-11 09:23:10|55.91|55.61|55.94|55.64|55.94|55.64|55.91|55.61|4
1731317000000|2024-11-11 09:23:20|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731317010000|2024-11-11 09:23:30|55.94|55.64|55.93|55.63|55.94|55.64|55.92|55.62|3
1731317020000|2024-11-11 09:23:40|55.94|55.64|55.94|55.64|55.94|55.64|55.93|55.63|5
1731317030000|2024-11-11 09:23:50|55.95|55.65|55.95|55.65|55.96|55.66|55.93|55.63|11
1731317040000|2024-11-11 09:24:00|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731317050000|2024-11-11 09:24:10|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|4
1731317060000|2024-11-11 09:24:20|55.94|55.64|55.92|55.62|55.94|55.64|55.91|55.61|4
1731317070000|2024-11-11 09:24:30|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|5
1731317080000|2024-11-11 09:24:40|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1731317090000|2024-11-11 09:24:50|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731317100000|2024-11-11 09:25:00|55.89|55.59|55.87|55.57|55.89|55.59|55.86|55.56|6
1731317110000|2024-11-11 09:25:10|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731317120000|2024-11-11 09:25:20|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731317130000|2024-11-11 09:25:30|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731317140000|2024-11-11 09:25:40|55.89|55.59|55.91|55.61|55.91|55.61|55.87|55.57|9
1731317150000|2024-11-11 09:25:50|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731317160000|2024-11-11 09:26:00|55.91|55.61|55.88|55.58|55.91|55.61|55.87|55.57|6
1731317170000|2024-11-11 09:26:10|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1731317180000|2024-11-11 09:26:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731317190000|2024-11-11 09:26:30|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1731317200000|2024-11-11 09:26:40|55.87|55.57|55.9|55.6|55.9|55.6|55.87|55.57|4
1731317210000|2024-11-11 09:26:50|55.91|55.61|55.86|55.56|55.91|55.61|55.86|55.56|6
1731317220000|2024-11-11 09:27:00|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|3
1731317230000|2024-11-11 09:27:10|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|2
1731317240000|2024-11-11 09:27:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1731317250000|2024-11-11 09:27:30|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731317260000|2024-11-11 09:27:40|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|2
1731317270000|2024-11-11 09:27:50|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1731317280000|2024-11-11 09:28:00|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731317290000|2024-11-11 09:28:10|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731317300000|2024-11-11 09:28:20|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731317320000|2024-11-11 09:28:40|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|3
1731317330000|2024-11-11 09:28:50|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1731317340000|2024-11-11 09:29:00|55.82|55.52|55.84|55.54|55.85|55.55|55.82|55.52|4
1731317350000|2024-11-11 09:29:10|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|5
1731317370000|2024-11-11 09:29:30|55.84|55.54|55.79|55.49|55.84|55.54|55.79|55.49|3
1731317380000|2024-11-11 09:29:40|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1731317390000|2024-11-11 09:29:50|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|5
1731317400000|2024-11-11 09:30:00|55.78|55.48|55.79|55.49|55.79|55.49|55.77|55.47|5
1731317410000|2024-11-11 09:30:10|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|4
1731317420000|2024-11-11 09:30:20|55.75|55.45|55.77|55.47|55.79|55.49|55.75|55.45|10
1731317430000|2024-11-11 09:30:30|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|2
1731317440000|2024-11-11 09:30:40|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1731317450000|2024-11-11 09:30:50|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|3
1731317460000|2024-11-11 09:31:00|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|5
1731317470000|2024-11-11 09:31:10|55.65|55.35|55.65|55.35|55.65|55.35|55.63|55.33|5
1731317480000|2024-11-11 09:31:20|55.64|55.34|55.61|55.31|55.64|55.34|55.6|55.3|5
1731317490000|2024-11-11 09:31:30|55.6|55.3|55.56|55.26|55.6|55.3|55.56|55.26|4
1731317500000|2024-11-11 09:31:40|55.54|55.24|55.55|55.25|55.56|55.26|55.54|55.24|4
1731317510000|2024-11-11 09:31:50|55.56|55.26|55.56|55.26|55.56|55.26|55.55|55.25|3
1731317520000|2024-11-11 09:32:00|55.59|55.29|55.58|55.28|55.61|55.31|55.58|55.28|5
1731317530000|2024-11-11 09:32:10|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|4
1731317540000|2024-11-11 09:32:20|55.57|55.27|55.6|55.3|55.6|55.3|55.57|55.27|4
1731317550000|2024-11-11 09:32:30|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|8
1731317560000|2024-11-11 09:32:40|55.64|55.34|55.68|55.38|55.68|55.38|55.64|55.34|7
1731317570000|2024-11-11 09:32:50|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1731317580000|2024-11-11 09:33:00|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1731317590000|2024-11-11 09:33:10|55.69|55.39|55.75|55.45|55.75|55.45|55.69|55.39|8
1731317600000|2024-11-11 09:33:20|55.74|55.44|55.74|55.44|55.74|55.44|55.74|55.44|1
1731317610000|2024-11-11 09:33:30|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1731317620000|2024-11-11 09:33:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731317630000|2024-11-11 09:33:50|55.76|55.46|55.77|55.47|55.78|55.48|55.76|55.46|4
1731317640000|2024-11-11 09:34:00|55.78|55.48|55.79|55.49|55.8|55.5|55.77|55.47|6
1731317650000|2024-11-11 09:34:10|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|7
1731317660000|2024-11-11 09:34:20|55.79|55.49|55.78|55.48|55.79|55.49|55.76|55.46|6
1731317670000|2024-11-11 09:34:30|55.79|55.49|55.8|55.5|55.81|55.51|55.79|55.49|6
1731317680000|2024-11-11 09:34:40|55.79|55.49|55.79|55.49|55.79|55.49|55.79|55.49|1
1731317690000|2024-11-11 09:34:50|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1731317710000|2024-11-11 09:35:10|55.79|55.49|55.77|55.47|55.79|55.49|55.76|55.46|9
1731317720000|2024-11-11 09:35:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|2
1731317740000|2024-11-11 09:35:40|55.75|55.45|55.68|55.38|55.75|55.45|55.68|55.38|8
1731317750000|2024-11-11 09:35:50|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|7
1731317760000|2024-11-11 09:36:00|55.68|55.38|55.71|55.41|55.72|55.42|55.68|55.38|5
1731317770000|2024-11-11 09:36:10|55.72|55.42|55.74|55.44|55.75|55.45|55.72|55.42|5
1731317780000|2024-11-11 09:36:20|55.73|55.43|55.7|55.4|55.73|55.43|55.69|55.39|8
1731317790000|2024-11-11 09:36:30|55.69|55.39|55.64|55.34|55.71|55.41|55.64|55.34|13
1731317800000|2024-11-11 09:36:40|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731317820000|2024-11-11 09:37:00|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731317830000|2024-11-11 09:37:10|55.62|55.32|55.58|55.28|55.62|55.32|55.58|55.28|4
1731317840000|2024-11-11 09:37:20|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1731317850000|2024-11-11 09:37:30|55.57|55.27|55.59|55.29|55.6|55.3|55.57|55.27|5
1731317860000|2024-11-11 09:37:40|55.6|55.3|55.64|55.34|55.67|55.37|55.59|55.29|10
1731317870000|2024-11-11 09:37:50|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|2
1731317880000|2024-11-11 09:38:00|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|7
1731317890000|2024-11-11 09:38:10|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731317900000|2024-11-11 09:38:20|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|7
1731317910000|2024-11-11 09:38:30|55.63|55.33|55.64|55.34|55.64|55.34|55.6|55.3|8
1731317920000|2024-11-11 09:38:40|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|2
1731317930000|2024-11-11 09:38:50|55.62|55.32|55.65|55.35|55.66|55.36|55.62|55.32|6
1731317940000|2024-11-11 09:39:00|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731317950000|2024-11-11 09:39:10|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|3
1731317960000|2024-11-11 09:39:20|55.68|55.38|55.68|55.38|55.68|55.38|55.68|55.38|1
1731317970000|2024-11-11 09:39:30|55.7|55.4|55.65|55.35|55.7|55.4|55.65|55.35|4
1731317980000|2024-11-11 09:39:40|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|2
1731317990000|2024-11-11 09:39:50|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1731318000000|2024-11-11 09:40:00|55.6|55.3|55.59|55.29|55.61|55.31|55.59|55.29|4
1731318010000|2024-11-11 09:40:10|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1731318020000|2024-11-11 09:40:20|55.55|55.25|55.59|55.29|55.59|55.29|55.55|55.25|4
1731318030000|2024-11-11 09:40:30|55.58|55.28|55.56|55.26|55.58|55.28|55.55|55.25|5
1731318040000|2024-11-11 09:40:40|55.57|55.27|55.6|55.3|55.6|55.3|55.56|55.26|7
1731318050000|2024-11-11 09:40:50|55.59|55.29|55.59|55.29|55.63|55.33|55.59|55.29|7
1731318060000|2024-11-11 09:41:00|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1731318070000|2024-11-11 09:41:10|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731318080000|2024-11-11 09:41:20|55.61|55.31|55.63|55.33|55.63|55.33|55.61|55.31|5
1731318090000|2024-11-11 09:41:30|55.62|55.32|55.62|55.32|55.62|55.32|55.6|55.3|8
1731318100000|2024-11-11 09:41:40|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|5
1731318110000|2024-11-11 09:41:50|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1731318120000|2024-11-11 09:42:00|55.6|55.3|55.64|55.34|55.64|55.34|55.6|55.3|5
1731318130000|2024-11-11 09:42:10|55.63|55.33|55.59|55.29|55.63|55.33|55.59|55.29|4
1731318140000|2024-11-11 09:42:20|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|6
1731318150000|2024-11-11 09:42:30|55.63|55.33|55.62|55.32|55.63|55.33|55.61|55.31|6
1731318160000|2024-11-11 09:42:40|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|3
1731318170000|2024-11-11 09:42:50|55.64|55.34|55.61|55.31|55.64|55.34|55.61|55.31|6
1731318180000|2024-11-11 09:43:00|55.6|55.3|55.59|55.29|55.63|55.33|55.59|55.29|6
1731318190000|2024-11-11 09:43:10|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|4
1731318200000|2024-11-11 09:43:20|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731318220000|2024-11-11 09:43:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|4
1731318240000|2024-11-11 09:44:00|55.57|55.27|55.58|55.28|55.58|55.28|55.56|55.26|8
1731318250000|2024-11-11 09:44:10|55.59|55.29|55.59|55.29|55.61|55.31|55.58|55.28|6
1731318260000|2024-11-11 09:44:20|55.6|55.3|55.63|55.33|55.63|55.33|55.6|55.3|6
1731318270000|2024-11-11 09:44:30|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|5
1731318280000|2024-11-11 09:44:40|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1731318290000|2024-11-11 09:44:50|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1731318300000|2024-11-11 09:45:00|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|3
1731318310000|2024-11-11 09:45:10|55.53|55.23|55.49|55.19|55.53|55.23|55.49|55.19|4
1731318330000|2024-11-11 09:45:30|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1731318340000|2024-11-11 09:45:40|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1731318350000|2024-11-11 09:45:50|55.5|55.2|55.47|55.17|55.5|55.2|55.47|55.17|3
1731318360000|2024-11-11 09:46:00|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|2
1731318370000|2024-11-11 09:46:10|55.49|55.19|55.54|55.24|55.54|55.24|55.49|55.19|7
1731318380000|2024-11-11 09:46:20|55.55|55.25|55.6|55.3|55.61|55.31|55.55|55.25|8
1731318390000|2024-11-11 09:46:30|55.61|55.31|55.64|55.34|55.65|55.35|55.61|55.31|6
1731318400000|2024-11-11 09:46:40|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|3
1731318410000|2024-11-11 09:46:50|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1731318420000|2024-11-11 09:47:00|55.62|55.32|55.62|55.32|55.62|55.32|55.6|55.3|7
1731318430000|2024-11-11 09:47:10|55.63|55.33|55.65|55.35|55.65|55.35|55.63|55.33|3
1731318440000|2024-11-11 09:47:20|55.66|55.36|55.7|55.4|55.7|55.4|55.66|55.36|5
1731318450000|2024-11-11 09:47:30|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|6
1731318460000|2024-11-11 09:47:40|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|3
1731318470000|2024-11-11 09:47:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|2
1731318480000|2024-11-11 09:48:00|55.73|55.43|55.76|55.46|55.77|55.47|55.73|55.43|8
1731318490000|2024-11-11 09:48:10|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1731318500000|2024-11-11 09:48:20|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|4
1731318510000|2024-11-11 09:48:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|4
1731318520000|2024-11-11 09:48:40|55.77|55.47|55.72|55.42|55.77|55.47|55.7|55.4|9
1731318530000|2024-11-11 09:48:50|55.73|55.43|55.7|55.4|55.73|55.43|55.7|55.4|3
1731318540000|2024-11-11 09:49:00|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|6
1731318550000|2024-11-11 09:49:10|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1731318560000|2024-11-11 09:49:20|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731318570000|2024-11-11 09:49:30|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|7
1731318580000|2024-11-11 09:49:40|55.69|55.39|55.72|55.42|55.72|55.42|55.69|55.39|4
1731318590000|2024-11-11 09:49:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1731318610000|2024-11-11 09:50:10|55.69|55.39|55.72|55.42|55.72|55.42|55.69|55.39|4
1731318620000|2024-11-11 09:50:20|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731318630000|2024-11-11 09:50:30|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1731318640000|2024-11-11 09:50:40|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1731318650000|2024-11-11 09:50:50|55.67|55.37|55.67|55.37|55.68|55.38|55.67|55.37|3
1731318660000|2024-11-11 09:51:00|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|2
1731318670000|2024-11-11 09:51:10|55.65|55.35|55.7|55.4|55.7|55.4|55.64|55.34|9
1731318680000|2024-11-11 09:51:20|55.69|55.39|55.65|55.35|55.7|55.4|55.65|55.35|8
1731318690000|2024-11-11 09:51:30|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731318700000|2024-11-11 09:51:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1731318710000|2024-11-11 09:51:50|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1731318720000|2024-11-11 09:52:00|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|4
1731318730000|2024-11-11 09:52:10|55.65|55.35|55.67|55.37|55.68|55.38|55.65|55.35|5
1731318740000|2024-11-11 09:52:20|55.68|55.38|55.74|55.44|55.74|55.44|55.68|55.38|8
1731318750000|2024-11-11 09:52:30|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|7
1731318770000|2024-11-11 09:52:50|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|2
1731318780000|2024-11-11 09:53:00|55.78|55.48|55.83|55.53|55.83|55.53|55.78|55.48|6
1731318790000|2024-11-11 09:53:10|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|3
1731318800000|2024-11-11 09:53:20|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|6
1731318810000|2024-11-11 09:53:30|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|7
1731318820000|2024-11-11 09:53:40|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|5
1731318830000|2024-11-11 09:53:50|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|5
1731318840000|2024-11-11 09:54:00|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|5
1731318850000|2024-11-11 09:54:10|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|3
1731318860000|2024-11-11 09:54:20|55.85|55.55|55.87|55.57|55.87|55.57|55.83|55.53|7
1731318870000|2024-11-11 09:54:30|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|4
1731318890000|2024-11-11 09:54:50|55.86|55.56|55.86|55.56|55.88|55.58|55.84|55.54|10
1731318910000|2024-11-11 09:55:10|55.87|55.57|55.9|55.6|55.9|55.6|55.87|55.57|6
1731318920000|2024-11-11 09:55:20|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1731318930000|2024-11-11 09:55:30|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1731318940000|2024-11-11 09:55:40|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1731318950000|2024-11-11 09:55:50|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731318960000|2024-11-11 09:56:00|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731318970000|2024-11-11 09:56:10|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|3
1731318980000|2024-11-11 09:56:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1731318990000|2024-11-11 09:56:30|55.88|55.58|55.9|55.6|55.92|55.62|55.88|55.58|11
1731319000000|2024-11-11 09:56:40|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|4
1731319010000|2024-11-11 09:56:50|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|3
1731319020000|2024-11-11 09:57:00|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|6
1731319030000|2024-11-11 09:57:10|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1731319040000|2024-11-11 09:57:20|55.85|55.55|55.86|55.56|55.86|55.56|55.84|55.54|4
1731319050000|2024-11-11 09:57:30|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731319060000|2024-11-11 09:57:40|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1731319070000|2024-11-11 09:57:50|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|3
1731319090000|2024-11-11 09:58:10|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1731319100000|2024-11-11 09:58:20|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731319110000|2024-11-11 09:58:30|55.87|55.57|55.85|55.55|55.87|55.57|55.84|55.54|6
1731319120000|2024-11-11 09:58:40|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|4
1731319130000|2024-11-11 09:58:50|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|4
1731319140000|2024-11-11 09:59:00|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731319150000|2024-11-11 09:59:10|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|4
1731319160000|2024-11-11 09:59:20|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731319170000|2024-11-11 09:59:30|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731319180000|2024-11-11 09:59:40|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1731319200000|2024-11-11 10:00:00|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731319210000|2024-11-11 10:00:10|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731319220000|2024-11-11 10:00:20|55.83|55.53|55.83|55.53|55.83|55.53|55.83|55.53|1
1731319230000|2024-11-11 10:00:30|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|3
1731319240000|2024-11-11 10:00:40|55.85|55.55|55.85|55.55|55.85|55.55|55.81|55.51|5
1731319250000|2024-11-11 10:00:50|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731319260000|2024-11-11 10:01:00|55.84|55.54|55.86|55.56|55.87|55.57|55.84|55.54|4
1731319270000|2024-11-11 10:01:10|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731319280000|2024-11-11 10:01:20|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1731319290000|2024-11-11 10:01:30|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|8
1731319300000|2024-11-11 10:01:40|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|3
1731319310000|2024-11-11 10:01:50|55.74|55.44|55.7|55.4|55.74|55.44|55.7|55.4|6
1731319320000|2024-11-11 10:02:00|55.69|55.39|55.7|55.4|55.72|55.42|55.66|55.36|13
1731319330000|2024-11-11 10:02:10|55.71|55.41|55.66|55.36|55.73|55.43|55.65|55.35|7
1731319340000|2024-11-11 10:02:20|55.67|55.37|55.66|55.36|55.69|55.39|55.65|55.35|8
1731319350000|2024-11-11 10:02:30|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1731319360000|2024-11-11 10:02:40|55.65|55.35|55.69|55.39|55.69|55.39|55.65|55.35|7
1731319370000|2024-11-11 10:02:50|55.7|55.4|55.71|55.41|55.72|55.42|55.69|55.39|8
1731319380000|2024-11-11 10:03:00|55.7|55.4|55.76|55.46|55.76|55.46|55.7|55.4|9
1731319390000|2024-11-11 10:03:10|55.75|55.45|55.75|55.45|55.75|55.45|55.73|55.43|5
1731319400000|2024-11-11 10:03:20|55.76|55.46|55.78|55.48|55.79|55.49|55.76|55.46|7
1731319410000|2024-11-11 10:03:30|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|2
1731319420000|2024-11-11 10:03:40|55.77|55.47|55.78|55.48|55.78|55.48|55.76|55.46|7
1731319430000|2024-11-11 10:03:50|55.82|55.52|55.82|55.52|55.84|55.54|55.81|55.51|9
1731319440000|2024-11-11 10:04:00|55.81|55.51|55.86|55.56|55.86|55.56|55.81|55.51|7
1731319450000|2024-11-11 10:04:10|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1731319460000|2024-11-11 10:04:20|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1731319470000|2024-11-11 10:04:30|55.82|55.52|55.83|55.53|55.83|55.53|55.79|55.49|9
1731319480000|2024-11-11 10:04:40|55.82|55.52|55.83|55.53|55.83|55.53|55.8|55.5|5
1731319490000|2024-11-11 10:04:50|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|5
1731319500000|2024-11-11 10:05:00|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|4
1731319510000|2024-11-11 10:05:10|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|5
1731319730000|2024-11-11 10:08:50|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|2
1731319740000|2024-11-11 10:09:00|55.86|55.56|55.85|55.55|55.89|55.59|55.85|55.55|13
1731319750000|2024-11-11 10:09:10|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|4
1731319760000|2024-11-11 10:09:20|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731319770000|2024-11-11 10:09:30|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|13
1731319780000|2024-11-11 10:09:40|55.93|55.63|55.89|55.59|55.93|55.63|55.89|55.59|5
1731319790000|2024-11-11 10:09:50|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|6
1731319800000|2024-11-11 10:10:00|55.94|55.64|55.99|55.69|55.99|55.69|55.94|55.64|7
1731319810000|2024-11-11 10:10:10|56|55.7|56|55.7|56|55.7|55.99|55.69|3
1731319820000|2024-11-11 10:10:20|56.01|55.71|56.06|55.76|56.06|55.76|56.01|55.71|5
1731319830000|2024-11-11 10:10:30|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|5
1731319840000|2024-11-11 10:10:40|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|6
1731319850000|2024-11-11 10:10:50|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|5
1731319860000|2024-11-11 10:11:00|56.08|55.78|56.08|55.78|56.09|55.79|56.07|55.77|5
1731319870000|2024-11-11 10:11:10|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|4
1731319880000|2024-11-11 10:11:20|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|7
1731319890000|2024-11-11 10:11:30|56.1|55.8|56.1|55.8|56.13|55.83|56.1|55.8|6
1731319900000|2024-11-11 10:11:40|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|10
1731319910000|2024-11-11 10:11:50|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|3
1731319920000|2024-11-11 10:12:00|56.06|55.76|55.92|55.62|56.06|55.76|55.92|55.62|7
1731319930000|2024-11-11 10:12:10|55.89|55.59|55.89|55.59|55.9|55.6|55.84|55.54|13
1731319940000|2024-11-11 10:12:20|55.9|55.6|55.93|55.63|55.96|55.66|55.9|55.6|8
1731319950000|2024-11-11 10:12:30|55.91|55.61|55.92|55.62|55.93|55.63|55.9|55.6|10
1731319960000|2024-11-11 10:12:40|55.93|55.63|55.97|55.67|55.97|55.67|55.9|55.6|13
1731319970000|2024-11-11 10:12:50|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|3
1731319980000|2024-11-11 10:13:00|55.95|55.65|56.01|55.71|56.01|55.71|55.95|55.65|11
1731319990000|2024-11-11 10:13:10|56|55.7|56.01|55.71|56.02|55.72|56|55.7|8
1731320000000|2024-11-11 10:13:20|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|3
1731320010000|2024-11-11 10:13:30|56.02|55.72|56.04|55.74|56.05|55.75|56.02|55.72|5
1731320020000|2024-11-11 10:13:40|56.05|55.75|56.06|55.76|56.06|55.76|56.04|55.74|4
1731320030000|2024-11-11 10:13:50|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|4
1731320040000|2024-11-11 10:14:00|56.05|55.75|56.06|55.76|56.06|55.76|56.02|55.72|7
1731320050000|2024-11-11 10:14:10|56.09|55.79|56.06|55.76|56.09|55.79|56.06|55.76|4
1731320060000|2024-11-11 10:14:20|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|6
1731320070000|2024-11-11 10:14:30|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|8
1731320080000|2024-11-11 10:14:40|56.09|55.79|56.13|55.83|56.13|55.83|56.09|55.79|4
1731320090000|2024-11-11 10:14:50|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|3
1731320100000|2024-11-11 10:15:00|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1731320110000|2024-11-11 10:15:10|56.12|55.82|56.14|55.84|56.14|55.84|56.09|55.79|9
1731320120000|2024-11-11 10:15:20|56.13|55.83|56.12|55.82|56.13|55.83|56.09|55.79|11
1731320130000|2024-11-11 10:15:30|56.13|55.83|56.15|55.85|56.15|55.85|56.13|55.83|3
1731320140000|2024-11-11 10:15:40|56.17|55.87|56.18|55.88|56.19|55.89|56.16|55.86|6
1731320150000|2024-11-11 10:15:50|56.19|55.89|56.22|55.92|56.22|55.92|56.18|55.88|7
1731320160000|2024-11-11 10:16:00|56.23|55.93|56.21|55.91|56.24|55.94|56.2|55.9|4
1731320170000|2024-11-11 10:16:10|56.2|55.9|56.19|55.89|56.2|55.9|56.18|55.88|4
1731320180000|2024-11-11 10:16:20|56.2|55.9|56.24|55.94|56.25|55.95|56.2|55.9|6
1731320190000|2024-11-11 10:16:30|56.23|55.93|56.18|55.88|56.23|55.93|56.18|55.88|8
1731320200000|2024-11-11 10:16:40|56.16|55.86|56.07|55.77|56.16|55.86|56.07|55.77|5
1731320210000|2024-11-11 10:16:50|56.06|55.76|56.03|55.73|56.06|55.76|56.01|55.71|8
1731320220000|2024-11-11 10:17:00|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|9
1731320230000|2024-11-11 10:17:10|56.03|55.73|56.03|55.73|56.05|55.75|56.03|55.73|7
1731320240000|2024-11-11 10:17:20|56.04|55.74|56.1|55.8|56.1|55.8|56.04|55.74|6
1731320250000|2024-11-11 10:17:30|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|5
1731320260000|2024-11-11 10:17:40|56.06|55.76|56.14|55.84|56.14|55.84|56.05|55.75|8
1731320270000|2024-11-11 10:17:50|56.12|55.82|56.08|55.78|56.12|55.82|56.07|55.77|5
1731320280000|2024-11-11 10:18:00|56.07|55.77|56.07|55.77|56.08|55.78|56.07|55.77|3
1731320290000|2024-11-11 10:18:10|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|3
1731320300000|2024-11-11 10:18:20|56.06|55.76|56.09|55.79|56.09|55.79|56.05|55.75|5
1731320310000|2024-11-11 10:18:30|56.1|55.8|56.13|55.83|56.13|55.83|56.08|55.78|6
1731320320000|2024-11-11 10:18:40|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|2
1731320330000|2024-11-11 10:18:50|56.16|55.86|56.2|55.9|56.23|55.93|56.16|55.86|13
1731320340000|2024-11-11 10:19:00|56.19|55.89|56.24|55.94|56.24|55.94|56.16|55.86|10
1731320350000|2024-11-11 10:19:10|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1731320360000|2024-11-11 10:19:20|56.24|55.94|56.25|55.95|56.28|55.98|56.24|55.94|7
1731320370000|2024-11-11 10:19:30|56.26|55.96|56.23|55.93|56.26|55.96|56.21|55.91|9
1731320380000|2024-11-11 10:19:40|56.24|55.94|56.26|55.96|56.26|55.96|56.22|55.92|10
1731320390000|2024-11-11 10:19:50|56.25|55.95|56.27|55.97|56.29|55.99|56.25|55.95|11
1731320400000|2024-11-11 10:20:00|56.25|55.95|56.23|55.93|56.25|55.95|56.22|55.92|5
1731320410000|2024-11-11 10:20:10|56.22|55.92|56.2|55.9|56.23|55.93|56.2|55.9|8
1731320420000|2024-11-11 10:20:20|56.19|55.89|56.24|55.94|56.25|55.95|56.19|55.89|10
1731320430000|2024-11-11 10:20:30|56.25|55.95|56.3|56|56.33|56.03|56.25|55.95|11
1731320440000|2024-11-11 10:20:40|56.29|55.99|56.3|56|56.31|56.01|56.28|55.98|6
1731320450000|2024-11-11 10:20:50|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1731320460000|2024-11-11 10:21:00|56.33|56.03|56.34|56.04|56.36|56.06|56.32|56.02|9
1731320470000|2024-11-11 10:21:10|56.35|56.05|56.36|56.06|56.36|56.06|56.35|56.05|2
1731320480000|2024-11-11 10:21:20|56.37|56.07|56.36|56.06|56.37|56.07|56.34|56.04|5
1731320490000|2024-11-11 10:21:30|56.38|56.08|56.38|56.08|56.39|56.09|56.37|56.07|5
1731320500000|2024-11-11 10:21:40|56.39|56.09|56.39|56.09|56.41|56.11|56.39|56.09|6
1731320510000|2024-11-11 10:21:50|56.38|56.08|56.41|56.11|56.41|56.11|56.38|56.08|4
1731320520000|2024-11-11 10:22:00|56.42|56.12|56.38|56.08|56.43|56.13|56.37|56.07|12
1731320530000|2024-11-11 10:22:10|56.4|56.1|56.39|56.09|56.4|56.1|56.38|56.08|8
1731320540000|2024-11-11 10:22:20|56.38|56.08|56.37|56.07|56.38|56.08|56.36|56.06|5
1731320550000|2024-11-11 10:22:30|56.35|56.05|56.37|56.07|56.37|56.07|56.35|56.05|3
1731320560000|2024-11-11 10:22:40|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|9
1731320570000|2024-11-11 10:22:50|56.35|56.05|56.39|56.09|56.4|56.1|56.35|56.05|9
1731320580000|2024-11-11 10:23:00|56.38|56.08|56.37|56.07|56.41|56.11|56.37|56.07|8
1731320590000|2024-11-11 10:23:10|56.35|56.05|56.31|56.01|56.35|56.05|56.31|56.01|14
1731320600000|2024-11-11 10:23:20|56.3|56|56.3|56|56.3|56|56.28|55.98|5
1731320610000|2024-11-11 10:23:30|56.29|55.99|56.31|56.01|56.32|56.02|56.29|55.99|11
1731320620000|2024-11-11 10:23:40|56.29|55.99|56.3|56|56.31|56.01|56.29|55.99|4
1731320630000|2024-11-11 10:23:50|56.29|55.99|56.26|55.96|56.3|56|56.26|55.96|7
1731320640000|2024-11-11 10:24:00|56.25|55.95|56.29|55.99|56.29|55.99|56.22|55.92|12
1731320650000|2024-11-11 10:24:10|56.28|55.98|56.26|55.96|56.28|55.98|56.26|55.96|2
1731320660000|2024-11-11 10:24:20|56.25|55.95|56.27|55.97|56.29|55.99|56.25|55.95|7
1731320670000|2024-11-11 10:24:30|56.28|55.98|56.25|55.95|56.28|55.98|56.24|55.94|6
1731320680000|2024-11-11 10:24:40|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|3
1731320690000|2024-11-11 10:24:50|56.19|55.89|56.11|55.81|56.19|55.89|56.1|55.8|8
1731320700000|2024-11-11 10:25:00|56.1|55.8|56.07|55.77|56.1|55.8|56.06|55.76|6
1731320710000|2024-11-11 10:25:10|56.08|55.78|56.02|55.72|56.08|55.78|56.02|55.72|11
1731320720000|2024-11-11 10:25:20|56|55.7|56|55.7|56.03|55.73|55.99|55.69|9
1731320730000|2024-11-11 10:25:30|55.98|55.68|56.04|55.74|56.05|55.75|55.97|55.67|11
1731320740000|2024-11-11 10:25:40|56.05|55.75|56.12|55.82|56.15|55.85|56.05|55.75|14
1731320750000|2024-11-11 10:25:50|56.13|55.83|56.08|55.78|56.13|55.83|56.08|55.78|6
1731320760000|2024-11-11 10:26:00|56.09|55.79|56.18|55.88|56.18|55.88|56.09|55.79|10
1731320770000|2024-11-11 10:26:10|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1731320780000|2024-11-11 10:26:20|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|3
1731320790000|2024-11-11 10:26:30|56.2|55.9|56.22|55.92|56.24|55.94|56.2|55.9|8
1731320800000|2024-11-11 10:26:40|56.21|55.91|56.26|55.96|56.26|55.96|56.21|55.91|10
1731320810000|2024-11-11 10:26:50|56.25|55.95|56.21|55.91|56.25|55.95|56.2|55.9|10
1731320820000|2024-11-11 10:27:00|56.19|55.89|56.26|55.96|56.26|55.96|56.19|55.89|8
1731320830000|2024-11-11 10:27:10|56.27|55.97|56.22|55.92|56.27|55.97|56.21|55.91|5
1731320840000|2024-11-11 10:27:20|56.21|55.91|56.18|55.88|56.21|55.91|56.17|55.87|6
1731320850000|2024-11-11 10:27:30|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|3
1731320860000|2024-11-11 10:27:40|56.16|55.86|56.14|55.84|56.17|55.87|56.11|55.81|7
1731320870000|2024-11-11 10:27:50|56.13|55.83|56.15|55.85|56.15|55.85|56.12|55.82|9
1731320880000|2024-11-11 10:28:00|56.14|55.84|56.19|55.89|56.19|55.89|56.14|55.84|6
1731320890000|2024-11-11 10:28:10|56.2|55.9|56.18|55.88|56.21|55.91|56.18|55.88|4
1731320900000|2024-11-11 10:28:20|56.19|55.89|56.15|55.85|56.19|55.89|56.15|55.85|5
1731320910000|2024-11-11 10:28:30|56.16|55.86|56.16|55.86|56.18|55.88|56.15|55.85|8
1731320920000|2024-11-11 10:28:40|56.14|55.84|56.14|55.84|56.14|55.84|56.14|55.84|1
1731320930000|2024-11-11 10:28:50|56.11|55.81|56.16|55.86|56.16|55.86|56.11|55.81|6
1731320940000|2024-11-11 10:29:00|56.15|55.85|56.16|55.86|56.17|55.87|56.15|55.85|6
1731320950000|2024-11-11 10:29:10|56.17|55.87|56.18|55.88|56.19|55.89|56.16|55.86|6
1731320960000|2024-11-11 10:29:20|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|5
1731320970000|2024-11-11 10:29:30|56.14|55.84|56.16|55.86|56.16|55.86|56.14|55.84|3
1731320980000|2024-11-11 10:29:40|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1731320990000|2024-11-11 10:29:50|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1731321000000|2024-11-11 10:30:00|56.16|55.86|56.14|55.84|56.16|55.86|56.12|55.82|8
1731321010000|2024-11-11 10:30:10|56.12|55.82|56.05|55.75|56.12|55.82|56.05|55.75|8
1731321020000|2024-11-11 10:30:20|56.04|55.74|56|55.7|56.04|55.74|56|55.7|6
1731321030000|2024-11-11 10:30:30|56.01|55.71|56.07|55.77|56.07|55.77|56.01|55.71|10
1731321040000|2024-11-11 10:30:40|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|4
1731321050000|2024-11-11 10:30:50|56.05|55.75|56.06|55.76|56.06|55.76|56.04|55.74|8
1731321060000|2024-11-11 10:31:00|56.07|55.77|56.01|55.71|56.07|55.77|56.01|55.71|14
1731321070000|2024-11-11 10:31:10|56|55.7|55.97|55.67|56.02|55.72|55.95|55.65|10
1731321080000|2024-11-11 10:31:20|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|8
1731321090000|2024-11-11 10:31:30|56|55.7|55.96|55.66|56.02|55.72|55.96|55.66|6
1731321100000|2024-11-11 10:31:40|55.97|55.67|56.02|55.72|56.04|55.74|55.97|55.67|6
1731321110000|2024-11-11 10:31:50|56|55.7|55.99|55.69|56|55.7|55.98|55.68|4
1731321120000|2024-11-11 10:32:00|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|4
1731321130000|2024-11-11 10:32:10|56.02|55.72|56.07|55.77|56.08|55.78|56.02|55.72|8
1731321140000|2024-11-11 10:32:20|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|5
1731321150000|2024-11-11 10:32:30|56.06|55.76|56.02|55.72|56.06|55.76|56.01|55.71|6
1731321160000|2024-11-11 10:32:40|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|4
1731321170000|2024-11-11 10:32:50|56|55.7|56.02|55.72|56.02|55.72|56|55.7|3
1731321180000|2024-11-11 10:33:00|55.99|55.69|55.99|55.69|56.02|55.72|55.99|55.69|7
1731321190000|2024-11-11 10:33:10|55.98|55.68|56.02|55.72|56.02|55.72|55.98|55.68|4
1731321200000|2024-11-11 10:33:20|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|3
1731321210000|2024-11-11 10:33:30|55.95|55.65|55.91|55.61|55.95|55.65|55.91|55.61|7
1731321220000|2024-11-11 10:33:40|55.9|55.6|55.9|55.6|55.91|55.61|55.9|55.6|3
1731321230000|2024-11-11 10:33:50|55.91|55.61|55.92|55.62|55.92|55.62|55.9|55.6|4
1731321240000|2024-11-11 10:34:00|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|3
1731321250000|2024-11-11 10:34:10|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|5
1731321260000|2024-11-11 10:34:20|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1731321270000|2024-11-11 10:34:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731321280000|2024-11-11 10:34:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731321290000|2024-11-11 10:34:50|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731321300000|2024-11-11 10:35:00|55.93|55.63|55.98|55.68|56|55.7|55.93|55.63|7
1731321310000|2024-11-11 10:35:10|55.96|55.66|55.93|55.63|55.96|55.66|55.91|55.61|6
1731321320000|2024-11-11 10:35:20|55.95|55.65|55.93|55.63|55.97|55.67|55.93|55.63|7
1731321330000|2024-11-11 10:35:30|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1731321340000|2024-11-11 10:35:40|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|5
1731321350000|2024-11-11 10:35:50|55.94|55.64|55.99|55.69|55.99|55.69|55.93|55.63|11
1731321360000|2024-11-11 10:36:00|56|55.7|56.01|55.71|56.04|55.74|56|55.7|8
1731321370000|2024-11-11 10:36:10|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731321380000|2024-11-11 10:36:20|56.01|55.71|56|55.7|56.02|55.72|55.99|55.69|8
1731321390000|2024-11-11 10:36:30|56.01|55.71|56.03|55.73|56.04|55.74|56.01|55.71|7
1731321400000|2024-11-11 10:36:40|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|3
1731321410000|2024-11-11 10:36:50|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|3
1731321420000|2024-11-11 10:37:00|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|9
1731321430000|2024-11-11 10:37:10|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|5
1731321440000|2024-11-11 10:37:20|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|6
1731321450000|2024-11-11 10:37:30|56.08|55.78|56.11|55.81|56.12|55.82|56.08|55.78|10
1731321460000|2024-11-11 10:37:40|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1731321470000|2024-11-11 10:37:50|56.08|55.78|56.08|55.78|56.1|55.8|56.08|55.78|4
1731321480000|2024-11-11 10:38:00|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|5
1731321490000|2024-11-11 10:38:10|56.03|55.73|56.01|55.71|56.05|55.75|56.01|55.71|7
1731321500000|2024-11-11 10:38:20|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1731321510000|2024-11-11 10:38:30|56.02|55.72|56.06|55.76|56.06|55.76|56.02|55.72|4
1731321520000|2024-11-11 10:38:40|56.04|55.74|56.07|55.77|56.09|55.79|56.03|55.73|11
1731321530000|2024-11-11 10:38:50|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|5
1731321540000|2024-11-11 10:39:00|56.07|55.77|56.1|55.8|56.1|55.8|56.06|55.76|8
1731321550000|2024-11-11 10:39:10|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731321560000|2024-11-11 10:39:20|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1731321570000|2024-11-11 10:39:30|56.06|55.76|56|55.7|56.06|55.76|56|55.7|4
1731321580000|2024-11-11 10:39:40|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|2
1731321590000|2024-11-11 10:39:50|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|4
1731321600000|2024-11-11 10:40:00|56|55.7|56|55.7|56.01|55.71|56|55.7|3
1731321610000|2024-11-11 10:40:10|56.01|55.71|56.06|55.76|56.06|55.76|56.01|55.71|4
1731321620000|2024-11-11 10:40:20|56.04|55.74|56.01|55.71|56.05|55.75|56|55.7|10
1731321630000|2024-11-11 10:40:30|56.02|55.72|56.06|55.76|56.06|55.76|56.02|55.72|10
1731321640000|2024-11-11 10:40:40|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|4
1731321650000|2024-11-11 10:40:50|56.07|55.77|56.03|55.73|56.07|55.77|56.02|55.72|8
1731321660000|2024-11-11 10:41:00|56.04|55.74|56.02|55.72|56.04|55.74|56.02|55.72|7
1731321670000|2024-11-11 10:41:10|56.01|55.71|55.99|55.69|56.01|55.71|55.98|55.68|5
1731321680000|2024-11-11 10:41:20|55.98|55.68|55.93|55.63|55.98|55.68|55.93|55.63|4
1731321690000|2024-11-11 10:41:30|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1731321700000|2024-11-11 10:41:40|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731321710000|2024-11-11 10:41:50|55.92|55.62|55.98|55.68|55.98|55.68|55.91|55.61|8
1731321720000|2024-11-11 10:42:00|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|3
1731321730000|2024-11-11 10:42:10|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1731321740000|2024-11-11 10:42:20|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|3
1731321750000|2024-11-11 10:42:30|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|4
1731321760000|2024-11-11 10:42:40|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|4
1731321770000|2024-11-11 10:42:50|56.04|55.74|56.08|55.78|56.08|55.78|56.04|55.74|5
1731321780000|2024-11-11 10:43:00|56.07|55.77|56.05|55.75|56.07|55.77|56.04|55.74|9
1731321790000|2024-11-11 10:43:10|56.06|55.76|56.03|55.73|56.06|55.76|56.02|55.72|5
1731321800000|2024-11-11 10:43:20|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|3
1731321820000|2024-11-11 10:43:40|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1731321830000|2024-11-11 10:43:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1731321840000|2024-11-11 10:44:00|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|3
1731321850000|2024-11-11 10:44:10|56|55.7|56.02|55.72|56.02|55.72|56|55.7|3
1731321870000|2024-11-11 10:44:30|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1731321890000|2024-11-11 10:44:50|56.01|55.71|56.01|55.71|56.02|55.72|56.01|55.71|3
1731321900000|2024-11-11 10:45:00|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1731321910000|2024-11-11 10:45:10|56|55.7|56.01|55.71|56.05|55.75|56|55.7|8
1731321930000|2024-11-11 10:45:30|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1731321940000|2024-11-11 10:45:40|56.01|55.71|56.03|55.73|56.06|55.76|56.01|55.71|14
1731321950000|2024-11-11 10:45:50|56.05|55.75|56.08|55.78|56.08|55.78|56.04|55.74|6
1731321960000|2024-11-11 10:46:00|56.09|55.79|56.1|55.8|56.1|55.8|56.08|55.78|6
1731321970000|2024-11-11 10:46:10|56.09|55.79|56.11|55.81|56.11|55.81|56.08|55.78|5
1731321990000|2024-11-11 10:46:30|56.12|55.82|56.21|55.91|56.21|55.91|56.12|55.82|5
1731322000000|2024-11-11 10:46:40|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1731322010000|2024-11-11 10:46:50|56.21|55.91|56.21|55.91|56.22|55.92|56.2|55.9|5
1731322020000|2024-11-11 10:47:00|56.2|55.9|56.16|55.86|56.2|55.9|56.16|55.86|3
1731322030000|2024-11-11 10:47:10|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1731322040000|2024-11-11 10:47:20|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1731322050000|2024-11-11 10:47:30|56.21|55.91|56.23|55.93|56.23|55.93|56.21|55.91|5
1731322060000|2024-11-11 10:47:40|56.22|55.92|56.21|55.91|56.22|55.92|56.2|55.9|4
1731322080000|2024-11-11 10:48:00|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1731322090000|2024-11-11 10:48:10|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|6
1731322100000|2024-11-11 10:48:20|56.2|55.9|56.2|55.9|56.21|55.91|56.17|55.87|8
1731322110000|2024-11-11 10:48:30|56.19|55.89|56.17|55.87|56.19|55.89|56.15|55.85|6
1731322120000|2024-11-11 10:48:40|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|2
1731322130000|2024-11-11 10:48:50|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1731322140000|2024-11-11 10:49:00|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1731322150000|2024-11-11 10:49:10|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1731322160000|2024-11-11 10:49:20|56.16|55.86|56.15|55.85|56.16|55.86|56.15|55.85|2
1731322170000|2024-11-11 10:49:30|56.16|55.86|56.15|55.85|56.16|55.86|56.15|55.85|2
1731322180000|2024-11-11 10:49:40|56.14|55.84|56.12|55.82|56.14|55.84|56.11|55.81|6
1731322190000|2024-11-11 10:49:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731322200000|2024-11-11 10:50:00|56.11|55.81|56.16|55.86|56.16|55.86|56.11|55.81|7
1731322210000|2024-11-11 10:50:10|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|7
1731322220000|2024-11-11 10:50:20|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731322230000|2024-11-11 10:50:30|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|4
1731322240000|2024-11-11 10:50:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731322250000|2024-11-11 10:50:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731322260000|2024-11-11 10:51:00|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731322270000|2024-11-11 10:51:10|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1731322280000|2024-11-11 10:51:20|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|4
1731322290000|2024-11-11 10:51:30|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|5
1731322300000|2024-11-11 10:51:40|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|5
1731322310000|2024-11-11 10:51:50|56.11|55.81|56.12|55.82|56.14|55.84|56.1|55.8|9
1731322320000|2024-11-11 10:52:00|56.15|55.85|56.14|55.84|56.15|55.85|56.12|55.82|9
1731322330000|2024-11-11 10:52:10|56.13|55.83|56.15|55.85|56.15|55.85|56.12|55.82|7
1731322340000|2024-11-11 10:52:20|56.14|55.84|56.09|55.79|56.14|55.84|56.09|55.79|6
1731322350000|2024-11-11 10:52:30|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1731322360000|2024-11-11 10:52:40|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731322370000|2024-11-11 10:52:50|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731322380000|2024-11-11 10:53:00|56.1|55.8|56.07|55.77|56.1|55.8|56.07|55.77|4
1731322390000|2024-11-11 10:53:10|56.06|55.76|56.07|55.77|56.08|55.78|56.06|55.76|4
1731322400000|2024-11-11 10:53:20|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|3
1731322410000|2024-11-11 10:53:30|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|4
1731322420000|2024-11-11 10:53:40|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1731322430000|2024-11-11 10:53:50|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1731322590000|2024-11-11 10:56:30|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1731322600000|2024-11-11 10:56:40|56.04|55.74|56.05|55.75|56.05|55.75|56.03|55.73|8
1731322610000|2024-11-11 10:56:50|56.04|55.74|56.08|55.78|56.08|55.78|56.02|55.72|7
1731322620000|2024-11-11 10:57:00|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|2
1731322630000|2024-11-11 10:57:10|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731322640000|2024-11-11 10:57:20|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1731322650000|2024-11-11 10:57:30|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|4
1731322660000|2024-11-11 10:57:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731322670000|2024-11-11 10:57:50|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1731322680000|2024-11-11 10:58:00|56.1|55.8|56.1|55.8|56.11|55.81|56.1|55.8|3
1731322690000|2024-11-11 10:58:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731322700000|2024-11-11 10:58:20|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1731322730000|2024-11-11 10:58:50|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731322740000|2024-11-11 10:59:00|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1731322750000|2024-11-11 10:59:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1731322760000|2024-11-11 10:59:20|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731322770000|2024-11-11 10:59:30|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731322780000|2024-11-11 10:59:40|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1731322800000|2024-11-11 11:00:00|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1731322810000|2024-11-11 11:00:10|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|4
1731322820000|2024-11-11 11:00:20|56.13|55.83|56.09|55.79|56.13|55.83|56.09|55.79|6
1731322830000|2024-11-11 11:00:30|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|8
1731322840000|2024-11-11 11:00:40|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|7
1731322850000|2024-11-11 11:00:50|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1731322860000|2024-11-11 11:01:00|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|2
1731322870000|2024-11-11 11:01:10|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|5
1731322880000|2024-11-11 11:01:20|56.1|55.8|56.11|55.81|56.11|55.81|56.09|55.79|4
1731322890000|2024-11-11 11:01:30|56.12|55.82|56.17|55.87|56.17|55.87|56.11|55.81|7
1731322900000|2024-11-11 11:01:40|56.14|55.84|56.09|55.79|56.15|55.85|56.09|55.79|11
1731322910000|2024-11-11 11:01:50|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1731322920000|2024-11-11 11:02:00|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1731322930000|2024-11-11 11:02:10|56.07|55.77|56.01|55.71|56.07|55.77|56.01|55.71|6
1731322940000|2024-11-11 11:02:20|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1731322950000|2024-11-11 11:02:30|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731322960000|2024-11-11 11:02:40|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1731322970000|2024-11-11 11:02:50|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|6
1731322980000|2024-11-11 11:03:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1731322990000|2024-11-11 11:03:10|55.95|55.65|55.9|55.6|55.95|55.65|55.9|55.6|3
1731323000000|2024-11-11 11:03:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731323010000|2024-11-11 11:03:30|55.91|55.61|55.95|55.65|55.96|55.66|55.91|55.61|7
1731323020000|2024-11-11 11:03:40|55.93|55.63|55.98|55.68|55.98|55.68|55.93|55.63|6
1731323030000|2024-11-11 11:03:50|55.97|55.67|55.94|55.64|55.98|55.68|55.94|55.64|5
1731323040000|2024-11-11 11:04:00|55.95|55.65|56|55.7|56|55.7|55.95|55.65|8
1731323050000|2024-11-11 11:04:10|56.01|55.71|56.02|55.72|56.03|55.73|56.01|55.71|4
1731323060000|2024-11-11 11:04:20|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|3
1731323070000|2024-11-11 11:04:30|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|3
1731323080000|2024-11-11 11:04:40|56.03|55.73|56.01|55.71|56.03|55.73|56|55.7|5
1731323090000|2024-11-11 11:04:50|56|55.7|56.01|55.71|56.01|55.71|56|55.7|4
1731323100000|2024-11-11 11:05:00|56.02|55.72|56.02|55.72|56.03|55.73|56.01|55.71|9
1731323110000|2024-11-11 11:05:10|56.03|55.73|56.08|55.78|56.08|55.78|56.03|55.73|4
1731323120000|2024-11-11 11:05:20|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|4
1731323130000|2024-11-11 11:05:30|56.05|55.75|56.03|55.73|56.05|55.75|56.01|55.71|11
1731323140000|2024-11-11 11:05:40|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|4
1731323150000|2024-11-11 11:05:50|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1731323160000|2024-11-11 11:06:00|56.02|55.72|56.02|55.72|56.03|55.73|56.02|55.72|5
1731323170000|2024-11-11 11:06:10|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|3
1731323180000|2024-11-11 11:06:20|56.02|55.72|56|55.7|56.02|55.72|55.99|55.69|6
1731323190000|2024-11-11 11:06:30|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|3
1731323200000|2024-11-11 11:06:40|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|4
1731323210000|2024-11-11 11:06:50|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|4
1731323220000|2024-11-11 11:07:00|56|55.7|56.02|55.72|56.02|55.72|56|55.7|5
1731323230000|2024-11-11 11:07:10|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|5
1731323240000|2024-11-11 11:07:20|56.04|55.74|56.08|55.78|56.08|55.78|56.04|55.74|3
1731323250000|2024-11-11 11:07:30|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|9
1731323270000|2024-11-11 11:07:50|56.13|55.83|56.19|55.89|56.19|55.89|56.13|55.83|6
1731323280000|2024-11-11 11:08:00|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1731323290000|2024-11-11 11:08:10|56.17|55.87|56.2|55.9|56.2|55.9|56.17|55.87|6
1731323300000|2024-11-11 11:08:20|56.19|55.89|56.17|55.87|56.19|55.89|56.15|55.85|4
1731323310000|2024-11-11 11:08:30|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|4
1731323320000|2024-11-11 11:08:40|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|3
1731323330000|2024-11-11 11:08:50|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|3
1731323340000|2024-11-11 11:09:00|56.18|55.88|56.17|55.87|56.2|55.9|56.17|55.87|7
1731323350000|2024-11-11 11:09:10|56.18|55.88|56.16|55.86|56.18|55.88|56.16|55.86|3
1731323360000|2024-11-11 11:09:20|56.15|55.85|56.2|55.9|56.2|55.9|56.15|55.85|8
1731323370000|2024-11-11 11:09:30|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1731323380000|2024-11-11 11:09:40|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|3
1731323390000|2024-11-11 11:09:50|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|3
1731323400000|2024-11-11 11:10:00|56.17|55.87|56.16|55.86|56.17|55.87|56.11|55.81|15
1731323410000|2024-11-11 11:10:10|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1731323420000|2024-11-11 11:10:20|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1731323430000|2024-11-11 11:10:30|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1731323450000|2024-11-11 11:10:50|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1731323460000|2024-11-11 11:11:00|56.19|55.89|56.16|55.86|56.19|55.89|56.16|55.86|4
1731323470000|2024-11-11 11:11:10|56.15|55.85|56.16|55.86|56.17|55.87|56.13|55.83|7
1731323480000|2024-11-11 11:11:20|56.14|55.84|56.12|55.82|56.15|55.85|56.11|55.81|6
1731323490000|2024-11-11 11:11:30|56.13|55.83|56.11|55.81|56.14|55.84|56.11|55.81|13
1731323500000|2024-11-11 11:11:40|56.12|55.82|56.11|55.81|56.14|55.84|56.11|55.81|11
1731323510000|2024-11-11 11:11:50|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|7
1731323520000|2024-11-11 11:12:00|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|7
1731323530000|2024-11-11 11:12:10|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1731323540000|2024-11-11 11:12:20|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|3
1731323550000|2024-11-11 11:12:30|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|4
1731323560000|2024-11-11 11:12:40|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731323570000|2024-11-11 11:12:50|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|8
1731323580000|2024-11-11 11:13:00|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1731323590000|2024-11-11 11:13:10|56|55.7|56|55.7|56|55.7|55.99|55.69|3
1731323600000|2024-11-11 11:13:20|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1731323610000|2024-11-11 11:13:30|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|3
1731323620000|2024-11-11 11:13:40|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|3
1731323640000|2024-11-11 11:14:00|55.99|55.69|56.1|55.8|56.11|55.81|55.99|55.69|9
1731323650000|2024-11-11 11:14:10|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1731323660000|2024-11-11 11:14:20|56.12|55.82|56.1|55.8|56.12|55.82|56.1|55.8|3
1731323670000|2024-11-11 11:14:30|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|4
1731323680000|2024-11-11 11:14:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731323690000|2024-11-11 11:14:50|56.12|55.82|56.09|55.79|56.12|55.82|56.08|55.78|5
1731323700000|2024-11-11 11:15:00|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|4
1731323710000|2024-11-11 11:15:10|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|6
1731323720000|2024-11-11 11:15:20|56.08|55.78|56.1|55.8|56.11|55.81|56.08|55.78|5
1731323730000|2024-11-11 11:15:30|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|6
1731323740000|2024-11-11 11:15:40|56.13|55.83|56.16|55.86|56.16|55.86|56.12|55.82|6
1731323750000|2024-11-11 11:15:50|56.13|55.83|56.15|55.85|56.15|55.85|56.11|55.81|10
1731323760000|2024-11-11 11:16:00|56.14|55.84|56.11|55.81|56.14|55.84|56.11|55.81|6
1731323770000|2024-11-11 11:16:10|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|5
1731323780000|2024-11-11 11:16:20|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|6
1731323790000|2024-11-11 11:16:30|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|8
1731323800000|2024-11-11 11:16:40|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|6
1731323810000|2024-11-11 11:16:50|56.07|55.77|56.07|55.77|56.08|55.78|56.05|55.75|7
1731323820000|2024-11-11 11:17:00|56.08|55.78|56.08|55.78|56.09|55.79|56.07|55.77|7
1731323830000|2024-11-11 11:17:10|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|6
1731323840000|2024-11-11 11:17:20|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731323850000|2024-11-11 11:17:30|56.1|55.8|56.12|55.82|56.12|55.82|56.09|55.79|9
1731323860000|2024-11-11 11:17:40|56.13|55.83|56.12|55.82|56.16|55.86|56.11|55.81|7
1731323870000|2024-11-11 11:17:50|56.11|55.81|56.1|55.8|56.11|55.81|56.08|55.78|11
1731323880000|2024-11-11 11:18:00|56.11|55.81|56.11|55.81|56.12|55.82|56.09|55.79|9
1731323890000|2024-11-11 11:18:10|56.1|55.8|56.12|55.82|56.12|55.82|56.1|55.8|3
1731323900000|2024-11-11 11:18:20|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|8
1731323910000|2024-11-11 11:18:30|56.11|55.81|56.12|55.82|56.13|55.83|56.11|55.81|6
1731323920000|2024-11-11 11:18:40|56.13|55.83|56.18|55.88|56.18|55.88|56.12|55.82|11
1731323930000|2024-11-11 11:18:50|56.19|55.89|56.2|55.9|56.21|55.91|56.19|55.89|8
1731323940000|2024-11-11 11:19:00|56.19|55.89|56.16|55.86|56.19|55.89|56.15|55.85|4
1731323950000|2024-11-11 11:19:10|56.17|55.87|56.13|55.83|56.18|55.88|56.13|55.83|7
1731323960000|2024-11-11 11:19:20|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|4
1731323970000|2024-11-11 11:19:30|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|8
1731323980000|2024-11-11 11:19:40|56.12|55.82|56.12|55.82|56.15|55.85|56.12|55.82|5
1731323990000|2024-11-11 11:19:50|56.13|55.83|56.14|55.84|56.17|55.87|56.13|55.83|9
1731324000000|2024-11-11 11:20:00|56.15|55.85|56.12|55.82|56.16|55.86|56.12|55.82|8
1731324010000|2024-11-11 11:20:10|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|3
1731324020000|2024-11-11 11:20:20|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|3
1731324030000|2024-11-11 11:20:30|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1731324040000|2024-11-11 11:20:40|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1731324050000|2024-11-11 11:20:50|56.12|55.82|56.1|55.8|56.13|55.83|56.1|55.8|9
1731324060000|2024-11-11 11:21:00|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|7
1731324070000|2024-11-11 11:21:10|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|6
1731324080000|2024-11-11 11:21:20|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1731324090000|2024-11-11 11:21:30|56.13|55.83|56.13|55.83|56.14|55.84|56.12|55.82|5
1731324100000|2024-11-11 11:21:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731324110000|2024-11-11 11:21:50|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1731324120000|2024-11-11 11:22:00|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|3
1731324130000|2024-11-11 11:22:10|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|5
1731324140000|2024-11-11 11:22:20|56.08|55.78|56.09|55.79|56.1|55.8|56.08|55.78|4
1731324150000|2024-11-11 11:22:30|56.1|55.8|56.11|55.81|56.11|55.81|56.1|55.8|4
1731324160000|2024-11-11 11:22:40|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731324180000|2024-11-11 11:23:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731324190000|2024-11-11 11:23:10|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|6
1731324200000|2024-11-11 11:23:20|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|5
1731324210000|2024-11-11 11:23:30|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|4
1731324220000|2024-11-11 11:23:40|56.09|55.79|56.1|55.8|56.1|55.8|56.09|55.79|2
1731324240000|2024-11-11 11:24:00|56.11|55.81|56.11|55.81|56.11|55.81|56.11|55.81|1
1731324250000|2024-11-11 11:24:10|56.12|55.82|56.13|55.83|56.14|55.84|56.1|55.8|8
1731324260000|2024-11-11 11:24:20|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|5
1731324270000|2024-11-11 11:24:30|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|4
1731324280000|2024-11-11 11:24:40|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1731324290000|2024-11-11 11:24:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1731324300000|2024-11-11 11:25:00|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1731324320000|2024-11-11 11:25:20|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1731324330000|2024-11-11 11:25:30|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1731324340000|2024-11-11 11:25:40|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|2
1731324350000|2024-11-11 11:25:50|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|4
1731324360000|2024-11-11 11:26:00|56.21|55.91|56.21|55.91|56.21|55.91|56.2|55.9|5
1731324370000|2024-11-11 11:26:10|56.22|55.92|56.17|55.87|56.22|55.92|56.17|55.87|7
1731324380000|2024-11-11 11:26:20|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|4
1731324390000|2024-11-11 11:26:30|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1731324400000|2024-11-11 11:26:40|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1731324410000|2024-11-11 11:26:50|56.16|55.86|56.17|55.87|56.18|55.88|56.16|55.86|6
1731324420000|2024-11-11 11:27:00|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1731324930000|2024-11-11 11:35:30|56.23|55.93|56.3|56|56.3|56|56.23|55.93|7
1731324940000|2024-11-11 11:35:40|56.31|56.01|56.3|56|56.31|56.01|56.3|56|2
1731324950000|2024-11-11 11:35:50|56.31|56.01|56.3|56|56.31|56.01|56.3|56|2
1731324960000|2024-11-11 11:36:00|56.31|56.01|56.28|55.98|56.31|56.01|56.28|55.98|4
1731324970000|2024-11-11 11:36:10|56.29|55.99|56.22|55.92|56.29|55.99|56.22|55.92|5
1731324980000|2024-11-11 11:36:20|56.21|55.91|56.2|55.9|56.22|55.92|56.19|55.89|7
1731324990000|2024-11-11 11:36:30|56.19|55.89|56.2|55.9|56.2|55.9|56.18|55.88|8
1731325000000|2024-11-11 11:36:40|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|3
1731325010000|2024-11-11 11:36:50|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|5
1731325020000|2024-11-11 11:37:00|56.21|55.91|56.21|55.91|56.21|55.91|56.19|55.89|5
1731325030000|2024-11-11 11:37:10|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|3
1731325040000|2024-11-11 11:37:20|56.17|55.87|56.17|55.87|56.19|55.89|56.16|55.86|7
1731325050000|2024-11-11 11:37:30|56.16|55.86|56.11|55.81|56.16|55.86|56.1|55.8|7
1731325060000|2024-11-11 11:37:40|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|4
1731325070000|2024-11-11 11:37:50|56.08|55.78|56.09|55.79|56.11|55.81|56.08|55.78|12
1731325080000|2024-11-11 11:38:00|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1731325090000|2024-11-11 11:38:10|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|4
1731325100000|2024-11-11 11:38:20|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|3
1731325110000|2024-11-11 11:38:30|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|2
1731325120000|2024-11-11 11:38:40|56.02|55.72|56.12|55.82|56.12|55.82|56.02|55.72|14
1731325130000|2024-11-11 11:38:50|56.11|55.81|56.08|55.78|56.11|55.81|56.06|55.76|12
1731325140000|2024-11-11 11:39:00|56.07|55.77|56.02|55.72|56.07|55.77|56.02|55.72|13
1731325150000|2024-11-11 11:39:10|56.01|55.71|56.02|55.72|56.02|55.72|56|55.7|4
1731325160000|2024-11-11 11:39:20|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|5
1731325170000|2024-11-11 11:39:30|56.02|55.72|56.03|55.73|56.04|55.74|56.01|55.71|6
1731325200000|2024-11-11 11:40:00|56.04|55.74|56.06|55.76|56.08|55.78|56.04|55.74|8
1731325210000|2024-11-11 11:40:10|56.07|55.77|56.03|55.73|56.08|55.78|56.03|55.73|10
1731325220000|2024-11-11 11:40:20|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1731325230000|2024-11-11 11:40:30|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1731325240000|2024-11-11 11:40:40|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731325250000|2024-11-11 11:40:50|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|3
1731325260000|2024-11-11 11:41:00|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|2
1731325270000|2024-11-11 11:41:10|56.04|55.74|56.04|55.74|56.04|55.74|56.02|55.72|5
1731325280000|2024-11-11 11:41:20|56.05|55.75|56.03|55.73|56.05|55.75|56.02|55.72|5
1731325290000|2024-11-11 11:41:30|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731325710000|2024-11-11 11:48:30|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731325720000|2024-11-11 11:48:40|56.11|55.81|56.1|55.8|56.12|55.82|56.09|55.79|5
1731325730000|2024-11-11 11:48:50|56.09|55.79|56.09|55.79|56.11|55.81|56.09|55.79|8
1731325740000|2024-11-11 11:49:00|56.1|55.8|56.11|55.81|56.12|55.82|56.09|55.79|13
1731325750000|2024-11-11 11:49:10|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|5
1731325760000|2024-11-11 11:49:20|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|7
1731325770000|2024-11-11 11:49:30|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|7
1731325780000|2024-11-11 11:49:40|56.15|55.85|56.19|55.89|56.19|55.89|56.14|55.84|9
1731325790000|2024-11-11 11:49:50|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|5
1731325800000|2024-11-11 11:50:00|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|5
1731325810000|2024-11-11 11:50:10|56.2|55.9|56.22|55.92|56.22|55.92|56.19|55.89|9
1731325820000|2024-11-11 11:50:20|56.21|55.91|56.22|55.92|56.23|55.93|56.21|55.91|6
1731325830000|2024-11-11 11:50:30|56.21|55.91|56.19|55.89|56.21|55.91|56.19|55.89|7
1731325840000|2024-11-11 11:50:40|56.2|55.9|56.22|55.92|56.22|55.92|56.2|55.9|5
1731325850000|2024-11-11 11:50:50|56.21|55.91|56.22|55.92|56.23|55.93|56.21|55.91|6
1731325860000|2024-11-11 11:51:00|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|5
1731325870000|2024-11-11 11:51:10|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|4
1731325880000|2024-11-11 11:51:20|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|3
1731325890000|2024-11-11 11:51:30|56.23|55.93|56.22|55.92|56.24|55.94|56.22|55.92|8
1731325900000|2024-11-11 11:51:40|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|5
1731325910000|2024-11-11 11:51:50|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|3
1731325920000|2024-11-11 11:52:00|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1731325930000|2024-11-11 11:52:10|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|9
1731325940000|2024-11-11 11:52:20|56.23|55.93|56.23|55.93|56.23|55.93|56.21|55.91|3
1731325970000|2024-11-11 11:52:50|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|7
1731325980000|2024-11-11 11:53:00|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|6
1731325990000|2024-11-11 11:53:10|56.26|55.96|56.27|55.97|56.28|55.98|56.26|55.96|6
1731326000000|2024-11-11 11:53:20|56.26|55.96|56.27|55.97|56.28|55.98|56.26|55.96|4
1731326010000|2024-11-11 11:53:30|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1731326020000|2024-11-11 11:53:40|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1731326030000|2024-11-11 11:53:50|56.28|55.98|56.28|55.98|56.29|55.99|56.27|55.97|9
1731326040000|2024-11-11 11:54:00|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|6
1731326050000|2024-11-11 11:54:10|56.27|55.97|56.36|56.06|56.36|56.06|56.27|55.97|9
1731326060000|2024-11-11 11:54:20|56.35|56.05|56.36|56.06|56.36|56.06|56.34|56.04|9
1731326070000|2024-11-11 11:54:30|56.35|56.05|56.35|56.05|56.36|56.06|56.35|56.05|3
1731326080000|2024-11-11 11:54:40|56.36|56.06|56.36|56.06|56.36|56.06|56.35|56.05|9
1731326090000|2024-11-11 11:54:50|56.35|56.05|56.33|56.03|56.36|56.06|56.33|56.03|9
1731326100000|2024-11-11 11:55:00|56.34|56.04|56.31|56.01|56.34|56.04|56.29|55.99|9
1731326110000|2024-11-11 11:55:10|56.32|56.02|56.3|56|56.32|56.02|56.29|55.99|15
1731326120000|2024-11-11 11:55:20|56.31|56.01|56.29|55.99|56.31|56.01|56.29|55.99|11
1731326130000|2024-11-11 11:55:30|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|6
1731326140000|2024-11-11 11:55:40|56.3|56|56.31|56.01|56.31|56.01|56.3|56|6
1731326150000|2024-11-11 11:55:50|56.3|56|56.3|56|56.32|56.02|56.3|56|9
1731326160000|2024-11-11 11:56:00|56.31|56.01|56.28|55.98|56.31|56.01|56.28|55.98|10
1731326170000|2024-11-11 11:56:10|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|7
1731326180000|2024-11-11 11:56:20|56.3|56|56.32|56.02|56.33|56.03|56.3|56|8
1731326190000|2024-11-11 11:56:30|56.31|56.01|56.31|56.01|56.32|56.02|56.31|56.01|5
1731326200000|2024-11-11 11:56:40|56.3|56|56.3|56|56.31|56.01|56.3|56|5
1731326210000|2024-11-11 11:56:50|56.31|56.01|56.28|55.98|56.31|56.01|56.28|55.98|8
1731326220000|2024-11-11 11:57:00|56.29|55.99|56.28|55.98|56.29|55.99|56.27|55.97|8
1731326230000|2024-11-11 11:57:10|56.27|55.97|56.27|55.97|56.28|55.98|56.27|55.97|7
1731326240000|2024-11-11 11:57:20|56.28|55.98|56.28|55.98|56.29|55.99|56.27|55.97|5
1731326250000|2024-11-11 11:57:30|56.27|55.97|56.29|55.99|56.29|55.99|56.27|55.97|7
1731326260000|2024-11-11 11:57:40|56.28|55.98|56.3|56|56.3|56|56.28|55.98|7
1731326270000|2024-11-11 11:57:50|56.29|55.99|56.3|56|56.3|56|56.29|55.99|8
1731326280000|2024-11-11 11:58:00|56.29|55.99|56.31|56.01|56.31|56.01|56.29|55.99|11
1731326290000|2024-11-11 11:58:10|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|4
1731326300000|2024-11-11 11:58:20|56.3|56|56.31|56.01|56.31|56.01|56.29|55.99|10
1731326310000|2024-11-11 11:58:30|56.3|56|56.3|56|56.32|56.02|56.3|56|5
1731326320000|2024-11-11 11:58:40|56.31|56.01|56.31|56.01|56.31|56.01|56.3|56|3
1731326330000|2024-11-11 11:58:50|56.3|56|56.3|56|56.31|56.01|56.3|56|9
1731326340000|2024-11-11 11:59:00|56.29|55.99|56.29|55.99|56.3|56|56.29|55.99|3
1731326350000|2024-11-11 11:59:10|56.3|56|56.28|55.98|56.3|56|56.28|55.98|3
1731326360000|2024-11-11 11:59:20|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|2
1731326370000|2024-11-11 11:59:30|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1731326380000|2024-11-11 11:59:40|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1731326390000|2024-11-11 11:59:50|56.26|55.96|56.27|55.97|56.27|55.97|56.26|55.96|2
1731326400000|2024-11-11 12:00:00|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|3
1731326410000|2024-11-11 12:00:10|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|6
1731326420000|2024-11-11 12:00:20|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1731326430000|2024-11-11 12:00:30|56.24|55.94|56.23|55.93|56.25|55.95|56.23|55.93|8
1731326440000|2024-11-11 12:00:40|56.24|55.94|56.22|55.92|56.25|55.95|56.22|55.92|4
1731326450000|2024-11-11 12:00:50|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|3
1731326460000|2024-11-11 12:01:00|56.24|55.94|56.22|55.92|56.25|55.95|56.22|55.92|4
1731326470000|2024-11-11 12:01:10|56.21|55.91|56.23|55.93|56.24|55.94|56.21|55.91|7
1731326480000|2024-11-11 12:01:20|56.24|55.94|56.19|55.89|56.24|55.94|56.19|55.89|4
1731326490000|2024-11-11 12:01:30|56.18|55.88|56.13|55.83|56.18|55.88|56.12|55.82|8
1731326500000|2024-11-11 12:01:40|56.12|55.82|56.12|55.82|56.14|55.84|56.12|55.82|7
1731326510000|2024-11-11 12:01:50|56.13|55.83|56.13|55.83|56.13|55.83|56.11|55.81|9
1731326520000|2024-11-11 12:02:00|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|8
1731326530000|2024-11-11 12:02:10|56.12|55.82|56.11|55.81|56.13|55.83|56.11|55.81|4
1731326540000|2024-11-11 12:02:20|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1731326550000|2024-11-11 12:02:30|56.13|55.83|56.13|55.83|56.15|55.85|56.13|55.83|4
1731326560000|2024-11-11 12:02:40|56.15|55.85|56.15|55.85|56.15|55.85|56.13|55.83|6
1731326570000|2024-11-11 12:02:50|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|5
1731326580000|2024-11-11 12:03:00|56.15|55.85|56.13|55.83|56.15|55.85|56.13|55.83|3
1731326590000|2024-11-11 12:03:10|56.14|55.84|56.14|55.84|56.14|55.84|56.14|55.84|1
1731326600000|2024-11-11 12:03:20|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731326610000|2024-11-11 12:03:30|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|5
1731326620000|2024-11-11 12:03:40|56.16|55.86|56.18|55.88|56.19|55.89|56.16|55.86|9
1731326630000|2024-11-11 12:03:50|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|2
1731326640000|2024-11-11 12:04:00|56.16|55.86|56.15|55.85|56.17|55.87|56.15|55.85|4
1731326650000|2024-11-11 12:04:10|56.16|55.86|56.14|55.84|56.16|55.86|56.14|55.84|5
1731326660000|2024-11-11 12:04:20|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731326670000|2024-11-11 12:04:30|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|5
1731326680000|2024-11-11 12:04:40|56.13|55.83|56.16|55.86|56.16|55.86|56.13|55.83|4
1731326690000|2024-11-11 12:04:50|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|4
1731326700000|2024-11-11 12:05:00|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1731326710000|2024-11-11 12:05:10|56.19|55.89|56.18|55.88|56.2|55.9|56.18|55.88|3
1731326730000|2024-11-11 12:05:30|56.19|55.89|56.19|55.89|56.19|55.89|56.18|55.88|3
1731326740000|2024-11-11 12:05:40|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|5
1731326750000|2024-11-11 12:05:50|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1731326760000|2024-11-11 12:06:00|56.18|55.88|56.1|55.8|56.18|55.88|56.1|55.8|6
1731326770000|2024-11-11 12:06:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731326780000|2024-11-11 12:06:20|56.09|55.79|56.13|55.83|56.13|55.83|56.09|55.79|4
1731326790000|2024-11-11 12:06:30|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1731326800000|2024-11-11 12:06:40|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1731326810000|2024-11-11 12:06:50|56.13|55.83|56.14|55.84|56.14|55.84|56.11|55.81|8
1731326820000|2024-11-11 12:07:00|56.15|55.85|56.12|55.82|56.16|55.86|56.12|55.82|7
1731326830000|2024-11-11 12:07:10|56.11|55.81|56.13|55.83|56.13|55.83|56.1|55.8|5
1731326840000|2024-11-11 12:07:20|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|5
1731326850000|2024-11-11 12:07:30|56.15|55.85|56.12|55.82|56.15|55.85|56.12|55.82|3
1731326860000|2024-11-11 12:07:40|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1731326870000|2024-11-11 12:07:50|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|4
1731326880000|2024-11-11 12:08:00|56.14|55.84|56.11|55.81|56.15|55.85|56.11|55.81|8
1731326890000|2024-11-11 12:08:10|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1731326900000|2024-11-11 12:08:20|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1731326910000|2024-11-11 12:08:30|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1731326920000|2024-11-11 12:08:40|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1731326930000|2024-11-11 12:08:50|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|3
1731326940000|2024-11-11 12:09:00|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731326950000|2024-11-11 12:09:10|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|4
1731326960000|2024-11-11 12:09:20|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1731326970000|2024-11-11 12:09:30|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731327000000|2024-11-11 12:10:00|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1731327010000|2024-11-11 12:10:10|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|7
1731327020000|2024-11-11 12:10:20|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1731327030000|2024-11-11 12:10:30|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1731327040000|2024-11-11 12:10:40|56.19|55.89|56.18|55.88|56.19|55.89|56.18|55.88|2
1731327050000|2024-11-11 12:10:50|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1731327060000|2024-11-11 12:11:00|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1731327070000|2024-11-11 12:11:10|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|2
1731327080000|2024-11-11 12:11:20|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1731327090000|2024-11-11 12:11:30|56.15|55.85|56.18|55.88|56.18|55.88|56.15|55.85|4
1731327100000|2024-11-11 12:11:40|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1731327110000|2024-11-11 12:11:50|56.21|55.91|56.27|55.97|56.27|55.97|56.21|55.91|6
1731327120000|2024-11-11 12:12:00|56.28|55.98|56.3|56|56.3|56|56.28|55.98|3
1731327130000|2024-11-11 12:12:10|56.31|56.01|56.32|56.02|56.34|56.04|56.31|56.01|9
1731327140000|2024-11-11 12:12:20|56.26|55.96|56.25|55.95|56.26|55.96|56.25|55.95|6
1731327150000|2024-11-11 12:12:30|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|5
1731327160000|2024-11-11 12:12:40|56.28|55.98|56.28|55.98|56.29|55.99|56.28|55.98|11
1731327170000|2024-11-11 12:12:50|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|12
1731327180000|2024-11-11 12:13:00|56.29|55.99|56.3|56|56.3|56|56.29|55.99|4
1731327190000|2024-11-11 12:13:10|56.27|55.97|56.27|55.97|56.29|55.99|56.26|55.96|9
1731327200000|2024-11-11 12:13:20|56.25|55.95|56.23|55.93|56.25|55.95|56.23|55.93|2
1731327210000|2024-11-11 12:13:30|56.2|55.9|56.21|55.91|56.21|55.91|56.19|55.89|7
1731327220000|2024-11-11 12:13:40|56.2|55.9|56.19|55.89|56.22|55.92|56.19|55.89|7
1731327230000|2024-11-11 12:13:50|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|4
1731327260000|2024-11-11 12:14:20|56.18|55.88|56.16|55.86|56.18|55.88|56.16|55.86|4
1731327270000|2024-11-11 12:14:30|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|7
1731327280000|2024-11-11 12:14:40|56.13|55.83|56.07|55.77|56.13|55.83|56.07|55.77|5
1731327290000|2024-11-11 12:14:50|56.08|55.78|56.11|55.81|56.11|55.81|56.07|55.77|12
1731327300000|2024-11-11 12:15:00|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|4
1731327310000|2024-11-11 12:15:10|56.12|55.82|56.15|55.85|56.15|55.85|56.12|55.82|4
1731327320000|2024-11-11 12:15:20|56.14|55.84|56.09|55.79|56.14|55.84|56.09|55.79|3
1731327330000|2024-11-11 12:15:30|56.11|55.81|56.12|55.82|56.12|55.82|56.08|55.78|12
1731327340000|2024-11-11 12:15:40|56.11|55.81|56.1|55.8|56.12|55.82|56.1|55.8|6
1731327350000|2024-11-11 12:15:50|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|7
1731327360000|2024-11-11 12:16:00|56.1|55.8|55.99|55.69|56.12|55.82|55.99|55.69|12
1731327370000|2024-11-11 12:16:10|56|55.7|55.98|55.68|56.03|55.73|55.98|55.68|22
1731327380000|2024-11-11 12:16:20|55.97|55.67|55.93|55.63|55.98|55.68|55.89|55.59|15
1731327390000|2024-11-11 12:16:30|55.92|55.62|56|55.7|56.01|55.71|55.92|55.62|16
1731327400000|2024-11-11 12:16:40|55.99|55.69|55.97|55.67|55.99|55.69|55.96|55.66|14
1731327410000|2024-11-11 12:16:50|55.96|55.66|56.01|55.71|56.01|55.71|55.96|55.66|6
1731327420000|2024-11-11 12:17:00|56|55.7|55.99|55.69|56.01|55.71|55.99|55.69|7
1731327430000|2024-11-11 12:17:10|55.98|55.68|55.95|55.65|55.98|55.68|55.93|55.63|8
1731327440000|2024-11-11 12:17:20|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|4
1731327450000|2024-11-11 12:17:30|55.92|55.62|55.91|55.61|55.94|55.64|55.91|55.61|10
1731327460000|2024-11-11 12:17:40|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|9
1731327470000|2024-11-11 12:17:50|55.93|55.63|55.91|55.61|55.94|55.64|55.91|55.61|10
1731327480000|2024-11-11 12:18:00|55.92|55.62|55.9|55.6|55.94|55.64|55.9|55.6|11
1731327490000|2024-11-11 12:18:10|55.88|55.58|55.87|55.57|55.88|55.58|55.85|55.55|11
1731327500000|2024-11-11 12:18:20|55.88|55.58|55.83|55.53|55.88|55.58|55.83|55.53|15
1731327510000|2024-11-11 12:18:30|55.84|55.54|55.83|55.53|55.88|55.58|55.83|55.53|14
1731327520000|2024-11-11 12:18:40|55.84|55.54|55.89|55.59|55.89|55.59|55.83|55.53|12
1731327530000|2024-11-11 12:18:50|55.88|55.58|55.85|55.55|55.88|55.58|55.85|55.55|11
1731327540000|2024-11-11 12:19:00|55.84|55.54|55.83|55.53|55.86|55.56|55.82|55.52|14
1731327550000|2024-11-11 12:19:10|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|7
1731327560000|2024-11-11 12:19:20|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|9
1731327570000|2024-11-11 12:19:30|55.84|55.54|55.84|55.54|55.86|55.56|55.82|55.52|10
1731327580000|2024-11-11 12:19:40|55.83|55.53|55.82|55.52|55.84|55.54|55.82|55.52|8
1731327590000|2024-11-11 12:19:50|55.83|55.53|55.71|55.41|55.83|55.53|55.67|55.37|11
1731327600000|2024-11-11 12:20:00|55.72|55.42|55.62|55.32|55.72|55.42|55.62|55.32|13
1731327610000|2024-11-11 12:20:10|55.61|55.31|55.55|55.25|55.61|55.31|55.53|55.23|12
1731327620000|2024-11-11 12:20:20|55.51|55.21|55.52|55.22|55.53|55.23|55.48|55.18|14
1731327630000|2024-11-11 12:20:30|55.53|55.23|55.47|55.17|55.54|55.24|55.44|55.14|18
1731327640000|2024-11-11 12:20:40|55.48|55.18|55.5|55.2|55.5|55.2|55.45|55.15|12
1731327650000|2024-11-11 12:20:50|55.49|55.19|55.43|55.13|55.49|55.19|55.41|55.11|14
1731327660000|2024-11-11 12:21:00|55.44|55.14|55.42|55.12|55.49|55.19|55.42|55.12|15
1731327670000|2024-11-11 12:21:10|55.43|55.13|55.35|55.05|55.43|55.13|55.34|55.04|21
1731327680000|2024-11-11 12:21:20|55.34|55.04|55.31|55.01|55.35|55.05|55.25|54.95|18
1731327690000|2024-11-11 12:21:30|55.32|55.02|55.28|54.98|55.33|55.03|55.28|54.98|10
1731327700000|2024-11-11 12:21:40|55.27|54.97|55.28|54.98|55.3|55|55.25|54.95|14
1731327710000|2024-11-11 12:21:50|55.27|54.97|55.29|54.99|55.3|55|55.23|54.93|13
1731327720000|2024-11-11 12:22:00|55.27|54.97|55.42|55.12|55.42|55.12|55.27|54.97|16
1731327730000|2024-11-11 12:22:10|55.43|55.13|55.44|55.14|55.46|55.16|55.4|55.1|13
1731327740000|2024-11-11 12:22:20|55.41|55.11|55.47|55.17|55.47|55.17|55.41|55.11|17
1731327750000|2024-11-11 12:22:30|55.46|55.16|55.42|55.12|55.46|55.16|55.42|55.12|5
1731327760000|2024-11-11 12:22:40|55.41|55.11|55.47|55.17|55.47|55.17|55.41|55.11|6
1731327770000|2024-11-11 12:22:50|55.48|55.18|55.56|55.26|55.56|55.26|55.48|55.18|7
1731327780000|2024-11-11 12:23:00|55.57|55.27|55.55|55.25|55.57|55.27|55.54|55.24|11
1731327790000|2024-11-11 12:23:10|55.56|55.26|55.56|55.26|55.58|55.28|55.54|55.24|12
1731327800000|2024-11-11 12:23:20|55.52|55.22|55.53|55.23|55.54|55.24|55.51|55.21|6
1731327810000|2024-11-11 12:23:30|55.54|55.24|55.5|55.2|55.54|55.24|55.48|55.18|13
1731327820000|2024-11-11 12:23:40|55.49|55.19|55.46|55.16|55.49|55.19|55.43|55.13|12
1731327830000|2024-11-11 12:23:50|55.48|55.18|55.51|55.21|55.53|55.23|55.47|55.17|13
1731327840000|2024-11-11 12:24:00|55.5|55.2|55.43|55.13|55.51|55.21|55.43|55.13|11
1731327850000|2024-11-11 12:24:10|55.44|55.14|55.44|55.14|55.45|55.15|55.42|55.12|10
1731327860000|2024-11-11 12:24:20|55.43|55.13|55.38|55.08|55.43|55.13|55.38|55.08|8
1731327870000|2024-11-11 12:24:30|55.39|55.09|55.43|55.13|55.43|55.13|55.39|55.09|5
1731327880000|2024-11-11 12:24:40|55.42|55.12|55.48|55.18|55.48|55.18|55.42|55.12|7
1731327890000|2024-11-11 12:24:50|55.49|55.19|55.43|55.13|55.49|55.19|55.43|55.13|7
1731327900000|2024-11-11 12:25:00|55.44|55.14|55.52|55.22|55.52|55.22|55.44|55.14|9
1731327910000|2024-11-11 12:25:10|55.53|55.23|55.51|55.21|55.56|55.26|55.51|55.21|8
1731327920000|2024-11-11 12:25:20|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|12
1731327930000|2024-11-11 12:25:30|55.48|55.18|55.48|55.18|55.49|55.19|55.46|55.16|17
1731327940000|2024-11-11 12:25:40|55.46|55.16|55.49|55.19|55.49|55.19|55.45|55.15|11
1731327950000|2024-11-11 12:25:50|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|10
1731327960000|2024-11-11 12:26:00|55.54|55.24|55.58|55.28|55.58|55.28|55.53|55.23|7
1731327970000|2024-11-11 12:26:10|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|3
1731327980000|2024-11-11 12:26:20|55.62|55.32|55.72|55.42|55.73|55.43|55.62|55.32|10
1731327990000|2024-11-11 12:26:30|55.75|55.45|55.75|55.45|55.77|55.47|55.74|55.44|12
1731328000000|2024-11-11 12:26:40|55.74|55.44|55.73|55.43|55.77|55.47|55.72|55.42|15
1731328010000|2024-11-11 12:26:50|55.72|55.42|55.79|55.49|55.8|55.5|55.72|55.42|19
1731328020000|2024-11-11 12:27:00|55.78|55.48|55.76|55.46|55.82|55.52|55.76|55.46|15
1731328030000|2024-11-11 12:27:10|55.79|55.49|55.78|55.48|55.81|55.51|55.77|55.47|17
1731328040000|2024-11-11 12:27:20|55.79|55.49|55.74|55.44|55.8|55.5|55.73|55.43|18
1731328050000|2024-11-11 12:27:30|55.73|55.43|55.71|55.41|55.75|55.45|55.71|55.41|14
1731328060000|2024-11-11 12:27:40|55.72|55.42|55.74|55.44|55.76|55.46|55.69|55.39|19
1731328070000|2024-11-11 12:27:50|55.73|55.43|55.75|55.45|55.77|55.47|55.73|55.43|15
1731328080000|2024-11-11 12:28:00|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|5
1731328090000|2024-11-11 12:28:10|55.76|55.46|55.79|55.49|55.81|55.51|55.74|55.44|12
1731328100000|2024-11-11 12:28:20|55.8|55.5|55.82|55.52|55.82|55.52|55.79|55.49|9
1731328110000|2024-11-11 12:28:30|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|10
1731328120000|2024-11-11 12:28:40|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|4
1731328130000|2024-11-11 12:28:50|55.81|55.51|55.84|55.54|55.84|55.54|55.81|55.51|8
1731328140000|2024-11-11 12:29:00|55.87|55.57|55.82|55.52|55.87|55.57|55.82|55.52|13
1731328150000|2024-11-11 12:29:10|55.81|55.51|55.81|55.51|55.81|55.51|55.79|55.49|9
1731328160000|2024-11-11 12:29:20|55.79|55.49|55.78|55.48|55.81|55.51|55.78|55.48|6
1731328170000|2024-11-11 12:29:30|55.8|55.5|55.82|55.52|55.83|55.53|55.8|55.5|7
1731328180000|2024-11-11 12:29:40|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|5
1731328190000|2024-11-11 12:29:50|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|7
1731328200000|2024-11-11 12:30:00|55.85|55.55|55.79|55.49|55.85|55.55|55.79|55.49|12
1731328210000|2024-11-11 12:30:10|55.77|55.47|55.77|55.47|55.78|55.48|55.75|55.45|7
1731328220000|2024-11-11 12:30:20|55.76|55.46|55.77|55.47|55.77|55.47|55.73|55.43|11
1731328230000|2024-11-11 12:30:30|55.78|55.48|55.77|55.47|55.79|55.49|55.76|55.46|13
1731328240000|2024-11-11 12:30:40|55.78|55.48|55.78|55.48|55.79|55.49|55.74|55.44|17
1731328250000|2024-11-11 12:30:50|55.79|55.49|55.8|55.5|55.8|55.5|55.77|55.47|8
1731328260000|2024-11-11 12:31:00|55.79|55.49|55.85|55.55|55.86|55.56|55.79|55.49|13
1731328270000|2024-11-11 12:31:10|55.86|55.56|55.83|55.53|55.86|55.56|55.82|55.52|13
1731328280000|2024-11-11 12:31:20|55.82|55.52|55.79|55.49|55.83|55.53|55.78|55.48|14
1731328290000|2024-11-11 12:31:30|55.78|55.48|55.77|55.47|55.78|55.48|55.73|55.43|18
1731328300000|2024-11-11 12:31:40|55.75|55.45|55.76|55.46|55.78|55.48|55.73|55.43|17
1731328310000|2024-11-11 12:31:50|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|13
1731328320000|2024-11-11 12:32:00|55.79|55.49|55.79|55.49|55.82|55.52|55.79|55.49|15
1731328330000|2024-11-11 12:32:10|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|8
1731328340000|2024-11-11 12:32:20|55.78|55.48|55.81|55.51|55.81|55.51|55.77|55.47|16
1731328350000|2024-11-11 12:32:30|55.82|55.52|55.83|55.53|55.84|55.54|55.8|55.5|12
1731328360000|2024-11-11 12:32:40|55.82|55.52|55.77|55.47|55.82|55.52|55.76|55.46|8
1731328370000|2024-11-11 12:32:50|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|9
1731328380000|2024-11-11 12:33:00|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|10
1731328390000|2024-11-11 12:33:10|55.81|55.51|55.82|55.52|55.84|55.54|55.79|55.49|21
1731328400000|2024-11-11 12:33:20|55.83|55.53|55.83|55.53|55.84|55.54|55.8|55.5|19
1731328410000|2024-11-11 12:33:30|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|13
1731328420000|2024-11-11 12:33:40|55.81|55.51|55.79|55.49|55.81|55.51|55.78|55.48|11
1731328430000|2024-11-11 12:33:50|55.78|55.48|55.77|55.47|55.79|55.49|55.75|55.45|14
1731328440000|2024-11-11 12:34:00|55.76|55.46|55.72|55.42|55.76|55.46|55.72|55.42|10
1731328450000|2024-11-11 12:34:10|55.73|55.43|55.76|55.46|55.76|55.46|55.73|55.43|4
1731328460000|2024-11-11 12:34:20|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|12
1731328470000|2024-11-11 12:34:30|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|8
1731328480000|2024-11-11 12:34:40|55.73|55.43|55.78|55.48|55.79|55.49|55.73|55.43|15
1731328490000|2024-11-11 12:34:50|55.79|55.49|55.77|55.47|55.81|55.51|55.76|55.46|16
1731328500000|2024-11-11 12:35:00|55.76|55.46|55.81|55.51|55.81|55.51|55.75|55.45|18
1731328510000|2024-11-11 12:35:10|55.8|55.5|55.9|55.6|55.9|55.6|55.79|55.49|17
1731328520000|2024-11-11 12:35:20|55.89|55.59|55.86|55.56|55.9|55.6|55.86|55.56|18
1731328530000|2024-11-11 12:35:30|55.85|55.55|55.85|55.55|55.85|55.55|55.82|55.52|14
1731328540000|2024-11-11 12:35:40|55.84|55.54|55.83|55.53|55.85|55.55|55.81|55.51|10
1731328550000|2024-11-11 12:35:50|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|6
1731328560000|2024-11-11 12:36:00|55.82|55.52|55.8|55.5|55.84|55.54|55.79|55.49|11
1731328570000|2024-11-11 12:36:10|55.81|55.51|55.87|55.57|55.87|55.57|55.8|55.5|15
1731328580000|2024-11-11 12:36:20|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|11
1731328590000|2024-11-11 12:36:30|55.91|55.61|55.9|55.6|55.95|55.65|55.9|55.6|9
1731328600000|2024-11-11 12:36:40|55.89|55.59|55.85|55.55|55.9|55.6|55.85|55.55|6
1731328610000|2024-11-11 12:36:50|55.83|55.53|55.86|55.56|55.86|55.56|55.82|55.52|17
1731328620000|2024-11-11 12:37:00|55.85|55.55|55.81|55.51|55.86|55.56|55.81|55.51|7
1731328630000|2024-11-11 12:37:10|55.82|55.52|55.85|55.55|55.86|55.56|55.82|55.52|9
1731328640000|2024-11-11 12:37:20|55.84|55.54|55.84|55.54|55.85|55.55|55.81|55.51|8
1731328650000|2024-11-11 12:37:30|55.85|55.55|55.8|55.5|55.85|55.55|55.8|55.5|4
1731328660000|2024-11-11 12:37:40|55.79|55.49|55.73|55.43|55.79|55.49|55.73|55.43|4
1731328670000|2024-11-11 12:37:50|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|6
1731328680000|2024-11-11 12:38:00|55.69|55.39|55.67|55.37|55.69|55.39|55.65|55.35|8
1731328690000|2024-11-11 12:38:10|55.66|55.36|55.69|55.39|55.69|55.39|55.66|55.36|6
1731328700000|2024-11-11 12:38:20|55.7|55.4|55.73|55.43|55.74|55.44|55.7|55.4|7
1731328710000|2024-11-11 12:38:30|55.72|55.42|55.72|55.42|55.75|55.45|55.72|55.42|6
1731328720000|2024-11-11 12:38:40|55.71|55.41|55.69|55.39|55.71|55.41|55.68|55.38|4
1731328730000|2024-11-11 12:38:50|55.7|55.4|55.72|55.42|55.73|55.43|55.7|55.4|4
1731328740000|2024-11-11 12:39:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|10
1731328750000|2024-11-11 12:39:10|55.76|55.46|55.72|55.42|55.76|55.46|55.72|55.42|6
1731328760000|2024-11-11 12:39:20|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|3
1731328770000|2024-11-11 12:39:30|55.7|55.4|55.74|55.44|55.74|55.44|55.7|55.4|7
1731328780000|2024-11-11 12:39:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731328800000|2024-11-11 12:40:00|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|4
1731328810000|2024-11-11 12:40:10|55.75|55.45|55.73|55.43|55.75|55.45|55.72|55.42|4
1731328820000|2024-11-11 12:40:20|55.72|55.42|55.71|55.41|55.72|55.42|55.69|55.39|5
1731328830000|2024-11-11 12:40:30|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|5
1731328840000|2024-11-11 12:40:40|55.74|55.44|55.77|55.47|55.78|55.48|55.73|55.43|12
1731328850000|2024-11-11 12:40:50|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|8
1731328860000|2024-11-11 12:41:00|55.78|55.48|55.79|55.49|55.8|55.5|55.78|55.48|4
1731328870000|2024-11-11 12:41:10|55.8|55.5|55.83|55.53|55.84|55.54|55.8|55.5|7
1731328880000|2024-11-11 12:41:20|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1731328890000|2024-11-11 12:41:30|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|3
1731328900000|2024-11-11 12:41:40|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1731328910000|2024-11-11 12:41:50|55.82|55.52|55.82|55.52|55.83|55.53|55.82|55.52|3
1731328920000|2024-11-11 12:42:00|55.83|55.53|55.89|55.59|55.89|55.59|55.83|55.53|7
1731328940000|2024-11-11 12:42:20|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|5
1731328950000|2024-11-11 12:42:30|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|4
1731328960000|2024-11-11 12:42:40|55.93|55.63|55.93|55.63|55.93|55.63|55.92|55.62|3
1731328970000|2024-11-11 12:42:50|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731328980000|2024-11-11 12:43:00|55.91|55.61|55.93|55.63|55.93|55.63|55.88|55.58|8
1731328990000|2024-11-11 12:43:10|55.92|55.62|55.91|55.61|55.93|55.63|55.91|55.61|4
1731329010000|2024-11-11 12:43:30|55.92|55.62|55.98|55.68|55.98|55.68|55.92|55.62|5
1731329020000|2024-11-11 12:43:40|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|3
1731329030000|2024-11-11 12:43:50|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|5
1731329040000|2024-11-11 12:44:00|55.99|55.69|55.96|55.66|55.99|55.69|55.96|55.66|3
1731329050000|2024-11-11 12:44:10|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|6
1731329060000|2024-11-11 12:44:20|55.92|55.62|55.92|55.62|55.92|55.62|55.91|55.61|3
1731329070000|2024-11-11 12:44:30|55.91|55.61|55.9|55.6|55.91|55.61|55.89|55.59|4
1731329080000|2024-11-11 12:44:40|55.91|55.61|55.89|55.59|55.91|55.61|55.89|55.59|3
1731329100000|2024-11-11 12:45:00|55.88|55.58|55.87|55.57|55.88|55.58|55.86|55.56|6
1731329110000|2024-11-11 12:45:10|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|4
1731329120000|2024-11-11 12:45:20|55.88|55.58|55.9|55.6|55.91|55.61|55.88|55.58|5
1731329130000|2024-11-11 12:45:30|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|4
1731329140000|2024-11-11 12:45:40|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|4
1731329150000|2024-11-11 12:45:50|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|7
1731329160000|2024-11-11 12:46:00|55.94|55.64|55.93|55.63|55.94|55.64|55.91|55.61|4
1731329170000|2024-11-11 12:46:10|55.91|55.61|55.95|55.65|55.95|55.65|55.91|55.61|7
1731329180000|2024-11-11 12:46:20|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|8
1731329190000|2024-11-11 12:46:30|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|3
1731329200000|2024-11-11 12:46:40|55.96|55.66|55.91|55.61|55.96|55.66|55.91|55.61|3
1731329210000|2024-11-11 12:46:50|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731329220000|2024-11-11 12:47:00|55.89|55.59|55.83|55.53|55.89|55.59|55.83|55.53|4
1731329230000|2024-11-11 12:47:10|55.82|55.52|55.79|55.49|55.82|55.52|55.79|55.49|8
1731329240000|2024-11-11 12:47:20|55.8|55.5|55.78|55.48|55.82|55.52|55.78|55.48|5
1731329250000|2024-11-11 12:47:30|55.79|55.49|55.85|55.55|55.85|55.55|55.79|55.49|6
1731329260000|2024-11-11 12:47:40|55.84|55.54|55.88|55.58|55.88|55.58|55.84|55.54|4
1731329270000|2024-11-11 12:47:50|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731329280000|2024-11-11 12:48:00|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731329290000|2024-11-11 12:48:10|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731329300000|2024-11-11 12:48:20|55.84|55.54|55.86|55.56|55.87|55.57|55.83|55.53|10
1731329310000|2024-11-11 12:48:30|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|10
1731329320000|2024-11-11 12:48:40|55.9|55.6|55.9|55.6|55.94|55.64|55.9|55.6|8
1731329330000|2024-11-11 12:48:50|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731329340000|2024-11-11 12:49:00|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|5
1731329350000|2024-11-11 12:49:10|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|4
1731329360000|2024-11-11 12:49:20|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1731329370000|2024-11-11 12:49:30|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|4
1731329380000|2024-11-11 12:49:40|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731329390000|2024-11-11 12:49:50|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1731329400000|2024-11-11 12:50:00|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731329410000|2024-11-11 12:50:10|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1731329420000|2024-11-11 12:50:20|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|3
1731329430000|2024-11-11 12:50:30|55.87|55.57|55.83|55.53|55.87|55.57|55.83|55.53|4
1731329440000|2024-11-11 12:50:40|55.82|55.52|55.82|55.52|55.82|55.52|55.82|55.52|1
1731329450000|2024-11-11 12:50:50|55.81|55.51|55.8|55.5|55.81|55.51|55.8|55.5|2
1731329460000|2024-11-11 12:51:00|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|3
1731329470000|2024-11-11 12:51:10|55.81|55.51|55.77|55.47|55.81|55.51|55.77|55.47|3
1731329480000|2024-11-11 12:51:20|55.78|55.48|55.83|55.53|55.84|55.54|55.78|55.48|7
1731329490000|2024-11-11 12:51:30|55.84|55.54|55.86|55.56|55.87|55.57|55.84|55.54|5
1731329500000|2024-11-11 12:51:40|55.87|55.57|56.19|55.89|56.22|55.92|55.87|55.57|9
1731329510000|2024-11-11 12:51:50|56.2|55.9|56.15|55.85|56.2|55.9|56.15|55.85|2
1731329520000|2024-11-11 12:52:00|56.11|55.81|56.11|55.81|56.13|55.83|56.09|55.79|9
1731329530000|2024-11-11 12:52:10|56.1|55.8|56.04|55.74|56.1|55.8|56.02|55.72|12
1731329540000|2024-11-11 12:52:20|56|55.7|56|55.7|56|55.7|56|55.7|1
1731329550000|2024-11-11 12:52:30|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1731329570000|2024-11-11 12:52:50|56.05|55.75|56.06|55.76|56.06|55.76|56.03|55.73|6
1731329580000|2024-11-11 12:53:00|56.05|55.75|56.03|55.73|56.06|55.76|56.03|55.73|7
1731329590000|2024-11-11 12:53:10|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|4
1731329600000|2024-11-11 12:53:20|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1731329620000|2024-11-11 12:53:40|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731329630000|2024-11-11 12:53:50|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|3
1731329640000|2024-11-11 12:54:00|56.03|55.73|56.03|55.73|56.03|55.73|56.01|55.71|4
1731329650000|2024-11-11 12:54:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731329660000|2024-11-11 12:54:20|56.06|55.76|56.09|55.79|56.1|55.8|56.06|55.76|5
1731329670000|2024-11-11 12:54:30|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1731329680000|2024-11-11 12:54:40|56.07|55.77|56.13|55.83|56.13|55.83|56.07|55.77|13
1731329690000|2024-11-11 12:54:50|56.14|55.84|56.06|55.76|56.14|55.84|56.06|55.76|8
1731329700000|2024-11-11 12:55:00|56.07|55.77|56.08|55.78|56.08|55.78|56.06|55.76|6
1731329710000|2024-11-11 12:55:10|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|4
1731329720000|2024-11-11 12:55:20|56.11|55.81|56.04|55.74|56.11|55.81|56.03|55.73|6
1731329730000|2024-11-11 12:55:30|56.03|55.73|56.06|55.76|56.07|55.77|56.03|55.73|6
1731329740000|2024-11-11 12:55:40|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1731329750000|2024-11-11 12:55:50|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|3
1731329760000|2024-11-11 12:56:00|56.04|55.74|56.03|55.73|56.05|55.75|56.01|55.71|7
1731329770000|2024-11-11 12:56:10|56.05|55.75|56.02|55.72|56.06|55.76|56.02|55.72|6
1731329780000|2024-11-11 12:56:20|56.03|55.73|56.06|55.76|56.06|55.76|56.02|55.72|7
1731329790000|2024-11-11 12:56:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|6
1731329800000|2024-11-11 12:56:40|56.07|55.77|56.12|55.82|56.12|55.82|56.07|55.77|9
1731329810000|2024-11-11 12:56:50|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731329820000|2024-11-11 12:57:00|56.11|55.81|56.11|55.81|56.11|55.81|56.1|55.8|7
1731329830000|2024-11-11 12:57:10|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|5
1731329840000|2024-11-11 12:57:20|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1731329850000|2024-11-11 12:57:30|56.05|55.75|56.02|55.72|56.05|55.75|56.02|55.72|2
1731329860000|2024-11-11 12:57:40|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|3
1731329870000|2024-11-11 12:57:50|56.02|55.72|56.04|55.74|56.04|55.74|56.01|55.71|5
1731329880000|2024-11-11 12:58:00|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1731329890000|2024-11-11 12:58:10|55.99|55.69|55.96|55.66|55.99|55.69|55.93|55.63|8
1731329900000|2024-11-11 12:58:20|55.97|55.67|56|55.7|56|55.7|55.97|55.67|4
1731329910000|2024-11-11 12:58:30|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1731329920000|2024-11-11 12:58:40|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1731329930000|2024-11-11 12:58:50|56.01|55.71|56|55.7|56.01|55.71|56|55.7|2
1731329940000|2024-11-11 12:59:00|56.01|55.71|55.97|55.67|56.01|55.71|55.97|55.67|5
1731329950000|2024-11-11 12:59:10|55.96|55.66|55.96|55.66|55.97|55.67|55.95|55.65|5
1731329960000|2024-11-11 12:59:20|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|3
1731329980000|2024-11-11 12:59:40|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731329990000|2024-11-11 12:59:50|55.96|55.66|55.94|55.64|55.96|55.66|55.93|55.63|6
1731330000000|2024-11-11 13:00:00|55.95|55.65|55.97|55.67|55.97|55.67|55.92|55.62|11
1731330010000|2024-11-11 13:00:10|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1731330020000|2024-11-11 13:00:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1731330030000|2024-11-11 13:00:30|56|55.7|55.99|55.69|56.06|55.76|55.99|55.69|7
1731330040000|2024-11-11 13:00:40|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1731330050000|2024-11-11 13:00:50|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1731330060000|2024-11-11 13:01:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1731330070000|2024-11-11 13:01:10|55.95|55.65|55.98|55.68|56|55.7|55.95|55.65|6
1731330080000|2024-11-11 13:01:20|55.95|55.65|55.95|55.65|55.95|55.65|55.91|55.61|11
1731330090000|2024-11-11 13:01:30|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731330100000|2024-11-11 13:01:40|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731330110000|2024-11-11 13:01:50|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731330120000|2024-11-11 13:02:00|55.95|55.65|55.95|55.65|55.98|55.68|55.95|55.65|6
1731330130000|2024-11-11 13:02:10|55.94|55.64|55.94|55.64|55.96|55.66|55.94|55.64|5
1731330140000|2024-11-11 13:02:20|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|3
1731330150000|2024-11-11 13:02:30|55.9|55.6|55.84|55.54|55.9|55.6|55.84|55.54|7
1731330160000|2024-11-11 13:02:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|3
1731330170000|2024-11-11 13:02:50|55.81|55.51|55.77|55.47|55.82|55.52|55.77|55.47|8
1731330180000|2024-11-11 13:03:00|55.78|55.48|55.75|55.45|55.78|55.48|55.73|55.43|6
1731330190000|2024-11-11 13:03:10|55.74|55.44|55.71|55.41|55.74|55.44|55.71|55.41|3
1731330200000|2024-11-11 13:03:20|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1731330210000|2024-11-11 13:03:30|55.69|55.39|55.64|55.34|55.69|55.39|55.64|55.34|4
1731330220000|2024-11-11 13:03:40|55.62|55.32|55.63|55.33|55.65|55.35|55.59|55.29|11
1731330230000|2024-11-11 13:03:50|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731330240000|2024-11-11 13:04:00|55.61|55.31|55.63|55.33|55.65|55.35|55.59|55.29|8
1731330250000|2024-11-11 13:04:10|55.64|55.34|55.65|55.35|55.67|55.37|55.63|55.33|10
1731330260000|2024-11-11 13:04:20|55.64|55.34|55.67|55.37|55.67|55.37|55.63|55.33|5
1731330270000|2024-11-11 13:04:30|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|7
1731330280000|2024-11-11 13:04:40|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|5
1731330290000|2024-11-11 13:04:50|55.64|55.34|55.61|55.31|55.64|55.34|55.59|55.29|7
1731330300000|2024-11-11 13:05:00|55.62|55.32|55.53|55.23|55.62|55.32|55.51|55.21|10
1731330310000|2024-11-11 13:05:10|55.54|55.24|55.6|55.3|55.62|55.32|55.54|55.24|10
1731330320000|2024-11-11 13:05:20|55.61|55.31|55.57|55.27|55.61|55.31|55.56|55.26|4
1731330330000|2024-11-11 13:05:30|55.55|55.25|55.53|55.23|55.55|55.25|55.51|55.21|8
1731330340000|2024-11-11 13:05:40|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1731330350000|2024-11-11 13:05:50|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1731330360000|2024-11-11 13:06:00|55.51|55.21|55.49|55.19|55.52|55.22|55.49|55.19|6
1731330370000|2024-11-11 13:06:10|55.48|55.18|55.54|55.24|55.54|55.24|55.48|55.18|5
1731330380000|2024-11-11 13:06:20|55.55|55.25|55.62|55.32|55.63|55.33|55.55|55.25|8
1731330390000|2024-11-11 13:06:30|55.61|55.31|55.6|55.3|55.61|55.31|55.57|55.27|10
1731330400000|2024-11-11 13:06:40|55.59|55.29|55.57|55.27|55.59|55.29|55.54|55.24|11
1731330410000|2024-11-11 13:06:50|55.58|55.28|55.55|55.25|55.6|55.3|55.55|55.25|10
1731330420000|2024-11-11 13:07:00|55.56|55.26|55.52|55.22|55.56|55.26|55.5|55.2|6
1731330430000|2024-11-11 13:07:10|55.54|55.24|55.54|55.24|55.56|55.26|55.53|55.23|9
1731330440000|2024-11-11 13:07:20|55.53|55.23|55.59|55.29|55.59|55.29|55.53|55.23|9
1731330450000|2024-11-11 13:07:30|55.57|55.27|55.56|55.26|55.57|55.27|55.53|55.23|7
1731330460000|2024-11-11 13:07:40|55.57|55.27|55.53|55.23|55.57|55.27|55.52|55.22|5
1731330470000|2024-11-11 13:07:50|55.56|55.26|55.57|55.27|55.57|55.27|55.55|55.25|6
1731330480000|2024-11-11 13:08:00|55.58|55.28|55.65|55.35|55.66|55.36|55.58|55.28|14
1731330490000|2024-11-11 13:08:10|55.63|55.33|55.65|55.35|55.67|55.37|55.63|55.33|11
1731330500000|2024-11-11 13:08:20|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|5
1731330510000|2024-11-11 13:08:30|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|9
1731330520000|2024-11-11 13:08:40|55.72|55.42|55.71|55.41|55.73|55.43|55.71|55.41|8
1731330530000|2024-11-11 13:08:50|55.72|55.42|55.7|55.4|55.73|55.43|55.7|55.4|8
1731330540000|2024-11-11 13:09:00|55.69|55.39|55.69|55.39|55.7|55.4|55.66|55.36|13
1731330550000|2024-11-11 13:09:10|55.7|55.4|55.71|55.41|55.71|55.41|55.69|55.39|11
1731330560000|2024-11-11 13:09:20|55.72|55.42|55.73|55.43|55.75|55.45|55.72|55.42|7
1731330570000|2024-11-11 13:09:30|55.72|55.42|55.67|55.37|55.73|55.43|55.66|55.36|8
1731330580000|2024-11-11 13:09:40|55.66|55.36|55.61|55.31|55.67|55.37|55.6|55.3|12
1731330590000|2024-11-11 13:09:50|55.6|55.3|55.59|55.29|55.61|55.31|55.59|55.29|4
1731330600000|2024-11-11 13:10:00|55.6|55.3|55.57|55.27|55.61|55.31|55.56|55.26|8
1731330610000|2024-11-11 13:10:10|55.55|55.25|55.59|55.29|55.59|55.29|55.54|55.24|9
1731330620000|2024-11-11 13:10:20|55.6|55.3|55.54|55.24|55.6|55.3|55.53|55.23|7
1731330630000|2024-11-11 13:10:30|55.55|55.25|55.53|55.23|55.56|55.26|55.53|55.23|12
1731330640000|2024-11-11 13:10:40|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1731330650000|2024-11-11 13:10:50|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|5
1731330660000|2024-11-11 13:11:00|55.49|55.19|55.47|55.17|55.49|55.19|55.45|55.15|8
1731330670000|2024-11-11 13:11:10|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|5
1731330680000|2024-11-11 13:11:20|55.44|55.14|55.45|55.15|55.46|55.16|55.43|55.13|9
1731330690000|2024-11-11 13:11:30|55.43|55.13|55.4|55.1|55.43|55.13|55.4|55.1|3
1731330700000|2024-11-11 13:11:40|55.38|55.08|55.31|55.01|55.38|55.08|55.27|54.97|14
1731330710000|2024-11-11 13:11:50|55.32|55.02|55.31|55.01|55.33|55.03|55.3|55|10
1731330720000|2024-11-11 13:12:00|55.33|55.03|55.33|55.03|55.35|55.05|55.31|55.01|11
1731330730000|2024-11-11 13:12:10|55.34|55.04|55.33|55.03|55.34|55.04|55.31|55.01|8
1731330740000|2024-11-11 13:12:20|55.34|55.04|55.29|54.99|55.34|55.04|55.28|54.98|5
1731330750000|2024-11-11 13:12:30|55.31|55.01|55.35|55.05|55.37|55.07|55.31|55.01|9
1731330760000|2024-11-11 13:12:40|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|4
1731330770000|2024-11-11 13:12:50|55.36|55.06|55.36|55.06|55.37|55.07|55.34|55.04|8
1731330780000|2024-11-11 13:13:00|55.37|55.07|55.35|55.05|55.42|55.12|55.33|55.03|11
1731330790000|2024-11-11 13:13:10|55.38|55.08|55.4|55.1|55.4|55.1|55.36|55.06|8
1731330800000|2024-11-11 13:13:20|55.41|55.11|55.46|55.16|55.46|55.16|55.41|55.11|3
1731330810000|2024-11-11 13:13:30|55.45|55.15|55.45|55.15|55.46|55.16|55.43|55.13|8
1731330820000|2024-11-11 13:13:40|55.42|55.12|55.4|55.1|55.43|55.13|55.4|55.1|3
1731330830000|2024-11-11 13:13:50|55.38|55.08|55.37|55.07|55.4|55.1|55.37|55.07|7
1731330840000|2024-11-11 13:14:00|55.38|55.08|55.34|55.04|55.38|55.08|55.32|55.02|5
1731330850000|2024-11-11 13:14:10|55.33|55.03|55.34|55.04|55.36|55.06|55.33|55.03|6
1731330860000|2024-11-11 13:14:20|55.33|55.03|55.31|55.01|55.33|55.03|55.3|55|3
1731330870000|2024-11-11 13:14:30|55.32|55.02|55.35|55.05|55.38|55.08|55.32|55.02|11
1731330880000|2024-11-11 13:14:40|55.36|55.06|55.35|55.05|55.36|55.06|55.33|55.03|5
1731330890000|2024-11-11 13:14:50|55.36|55.06|55.42|55.12|55.42|55.12|55.36|55.06|7
1731330900000|2024-11-11 13:15:00|55.43|55.13|55.39|55.09|55.45|55.15|55.38|55.08|6
1731330910000|2024-11-11 13:15:10|55.38|55.08|55.45|55.15|55.46|55.16|55.38|55.08|9
1731330920000|2024-11-11 13:15:20|55.46|55.16|55.42|55.12|55.46|55.16|55.42|55.12|10
1731330930000|2024-11-11 13:15:30|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|6
1731330940000|2024-11-11 13:15:40|55.42|55.12|55.4|55.1|55.42|55.12|55.4|55.1|5
1731330950000|2024-11-11 13:15:50|55.41|55.11|55.44|55.14|55.45|55.15|55.41|55.11|5
1731330960000|2024-11-11 13:16:00|55.43|55.13|55.39|55.09|55.43|55.13|55.36|55.06|7
1731330970000|2024-11-11 13:16:10|55.38|55.08|55.33|55.03|55.38|55.08|55.33|55.03|4
1731330980000|2024-11-11 13:16:20|55.31|55.01|55.25|54.95|55.31|55.01|55.25|54.95|6
1731330990000|2024-11-11 13:16:30|55.26|54.96|55.26|54.96|55.27|54.97|55.25|54.95|6
1731331000000|2024-11-11 13:16:40|55.28|54.98|55.27|54.97|55.28|54.98|55.25|54.95|6
1731331010000|2024-11-11 13:16:50|55.29|54.99|55.33|55.03|55.33|55.03|55.29|54.99|6
1731331020000|2024-11-11 13:17:00|55.32|55.02|55.33|55.03|55.34|55.04|55.31|55.01|7
1731331030000|2024-11-11 13:17:10|55.31|55.01|55.27|54.97|55.31|55.01|55.26|54.96|6
1731331040000|2024-11-11 13:17:20|55.28|54.98|55.28|54.98|55.28|54.98|55.21|54.91|10
1731331050000|2024-11-11 13:17:30|55.26|54.96|55.23|54.93|55.28|54.98|55.21|54.91|10
1731331060000|2024-11-11 13:17:40|55.25|54.95|55.27|54.97|55.3|55|55.25|54.95|5
1731331070000|2024-11-11 13:17:50|55.28|54.98|55.31|55.01|55.32|55.02|55.28|54.98|7
1731331080000|2024-11-11 13:18:00|55.32|55.02|55.34|55.04|55.36|55.06|55.32|55.02|6
1731331090000|2024-11-11 13:18:10|55.35|55.05|55.37|55.07|55.37|55.07|55.35|55.05|3
1731331100000|2024-11-11 13:18:20|55.38|55.08|55.43|55.13|55.43|55.13|55.37|55.07|10
1731331110000|2024-11-11 13:18:30|55.46|55.16|55.4|55.1|55.46|55.16|55.38|55.08|9
1731331120000|2024-11-11 13:18:40|55.38|55.08|55.39|55.09|55.42|55.12|55.38|55.08|6
1731331130000|2024-11-11 13:18:50|55.37|55.07|55.4|55.1|55.4|55.1|55.37|55.07|4
1731331140000|2024-11-11 13:19:00|55.41|55.11|55.41|55.11|55.45|55.15|55.41|55.11|9
1731331150000|2024-11-11 13:19:10|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1731331160000|2024-11-11 13:19:20|55.4|55.1|55.4|55.1|55.42|55.12|55.39|55.09|6
1731331170000|2024-11-11 13:19:30|55.41|55.11|55.39|55.09|55.41|55.11|55.38|55.08|4
1731331180000|2024-11-11 13:19:40|55.4|55.1|55.41|55.11|55.43|55.13|55.4|55.1|9
1731331190000|2024-11-11 13:19:50|55.42|55.12|55.44|55.14|55.44|55.14|55.41|55.11|6
1731331200000|2024-11-11 13:20:00|55.45|55.15|55.47|55.17|55.47|55.17|55.44|55.14|7
1731331210000|2024-11-11 13:20:10|55.48|55.18|55.5|55.2|55.5|55.2|55.48|55.18|5
1731331220000|2024-11-11 13:20:20|55.51|55.21|55.55|55.25|55.55|55.25|55.51|55.21|5
1731331230000|2024-11-11 13:20:30|55.56|55.26|55.58|55.28|55.58|55.28|55.55|55.25|5
1731331240000|2024-11-11 13:20:40|55.57|55.27|55.59|55.29|55.59|55.29|55.57|55.27|3
1731331250000|2024-11-11 13:20:50|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1731331260000|2024-11-11 13:21:00|55.55|55.25|55.56|55.26|55.56|55.26|55.54|55.24|6
1731331270000|2024-11-11 13:21:10|55.55|55.25|55.58|55.28|55.58|55.28|55.55|55.25|4
1731331280000|2024-11-11 13:21:20|55.6|55.3|55.67|55.37|55.67|55.37|55.6|55.3|6
1731331290000|2024-11-11 13:21:30|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|3
1731331300000|2024-11-11 13:21:40|55.68|55.38|55.63|55.33|55.68|55.38|55.63|55.33|6
1731331310000|2024-11-11 13:21:50|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1731331320000|2024-11-11 13:22:00|55.62|55.32|55.56|55.26|55.62|55.32|55.56|55.26|4
1731331330000|2024-11-11 13:22:10|55.57|55.27|55.5|55.2|55.57|55.27|55.5|55.2|6
1731331340000|2024-11-11 13:22:20|55.48|55.18|55.5|55.2|55.51|55.21|55.48|55.18|7
1731331350000|2024-11-11 13:22:30|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|2
1731331360000|2024-11-11 13:22:40|55.48|55.18|55.51|55.21|55.51|55.21|55.48|55.18|4
1731331370000|2024-11-11 13:22:50|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|5
1731331380000|2024-11-11 13:23:00|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|5
1731331390000|2024-11-11 13:23:10|55.5|55.2|55.52|55.22|55.53|55.23|55.5|55.2|8
1731331400000|2024-11-11 13:23:20|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|5
1731331410000|2024-11-11 13:23:30|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1731331420000|2024-11-11 13:23:40|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|4
1731331430000|2024-11-11 13:23:50|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1731331440000|2024-11-11 13:24:00|55.53|55.23|55.57|55.27|55.57|55.27|55.53|55.23|9
1731331450000|2024-11-11 13:24:10|55.58|55.28|55.61|55.31|55.61|55.31|55.58|55.28|6
1731331460000|2024-11-11 13:24:20|55.63|55.33|55.65|55.35|55.66|55.36|55.61|55.31|9
1731331470000|2024-11-11 13:24:30|55.66|55.36|55.71|55.41|55.71|55.41|55.66|55.36|5
1731331480000|2024-11-11 13:24:40|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|5
1731331490000|2024-11-11 13:24:50|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|6
1731331500000|2024-11-11 13:25:00|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|5
1731331510000|2024-11-11 13:25:10|55.72|55.42|55.67|55.37|55.72|55.42|55.67|55.37|5
1731331520000|2024-11-11 13:25:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|3
1731331530000|2024-11-11 13:25:30|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1731331540000|2024-11-11 13:25:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731331550000|2024-11-11 13:25:50|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731331560000|2024-11-11 13:26:00|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731331570000|2024-11-11 13:26:10|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731331580000|2024-11-11 13:26:20|55.67|55.37|55.67|55.37|55.68|55.38|55.64|55.34|8
1731331590000|2024-11-11 13:26:30|55.68|55.38|55.67|55.37|55.69|55.39|55.67|55.37|5
1731331600000|2024-11-11 13:26:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731331610000|2024-11-11 13:26:50|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731331620000|2024-11-11 13:27:00|55.67|55.37|55.69|55.39|55.69|55.39|55.67|55.37|5
1731331630000|2024-11-11 13:27:10|55.7|55.4|55.72|55.42|55.73|55.43|55.7|55.4|6
1731331640000|2024-11-11 13:27:20|55.71|55.41|55.68|55.38|55.71|55.41|55.66|55.36|7
1731331650000|2024-11-11 13:27:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1731331660000|2024-11-11 13:27:40|55.66|55.36|55.66|55.36|55.67|55.37|55.66|55.36|3
1731331670000|2024-11-11 13:27:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1731331680000|2024-11-11 13:28:00|55.69|55.39|55.67|55.37|55.7|55.4|55.67|55.37|5
1731331690000|2024-11-11 13:28:10|55.68|55.38|55.65|55.35|55.68|55.38|55.64|55.34|6
1731331700000|2024-11-11 13:28:20|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731331710000|2024-11-11 13:28:30|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|4
1731331720000|2024-11-11 13:28:40|55.67|55.37|55.69|55.39|55.69|55.39|55.66|55.36|5
1731331730000|2024-11-11 13:28:50|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|7
1731331740000|2024-11-11 13:29:00|55.67|55.37|55.66|55.36|55.68|55.38|55.66|55.36|4
1731331770000|2024-11-11 13:29:30|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731331780000|2024-11-11 13:29:40|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731331800000|2024-11-11 13:30:00|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|4
1731331810000|2024-11-11 13:30:10|55.65|55.35|55.62|55.32|55.65|55.35|55.62|55.32|5
1731331820000|2024-11-11 13:30:20|55.63|55.33|55.58|55.28|55.63|55.33|55.58|55.28|5
1731331830000|2024-11-11 13:30:30|55.59|55.29|55.59|55.29|55.61|55.31|55.59|55.29|4
1731331840000|2024-11-11 13:30:40|55.6|55.3|55.65|55.35|55.65|55.35|55.6|55.3|8
1731331850000|2024-11-11 13:30:50|55.64|55.34|55.62|55.32|55.65|55.35|55.62|55.32|3
1731331860000|2024-11-11 13:31:00|55.63|55.33|55.62|55.32|55.65|55.35|55.61|55.31|7
1731331870000|2024-11-11 13:31:10|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|3
1731331880000|2024-11-11 13:31:20|55.64|55.34|55.65|55.35|55.65|55.35|55.63|55.33|4
1731331890000|2024-11-11 13:31:30|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|6
1731331900000|2024-11-11 13:31:40|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731331910000|2024-11-11 13:31:50|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|4
1731331920000|2024-11-11 13:32:00|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|4
1731331930000|2024-11-11 13:32:10|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|2
1731331940000|2024-11-11 13:32:20|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731331950000|2024-11-11 13:32:30|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731331960000|2024-11-11 13:32:40|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|5
1731331970000|2024-11-11 13:32:50|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|4
1731331980000|2024-11-11 13:33:00|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1731331990000|2024-11-11 13:33:10|55.56|55.26|55.5|55.2|55.56|55.26|55.5|55.2|5
1731332000000|2024-11-11 13:33:20|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|3
1731332010000|2024-11-11 13:33:30|55.48|55.18|55.5|55.2|55.5|55.2|55.48|55.18|5
1731332020000|2024-11-11 13:33:40|55.52|55.22|55.56|55.26|55.56|55.26|55.52|55.22|5
1731332030000|2024-11-11 13:33:50|55.57|55.27|55.59|55.29|55.59|55.29|55.55|55.25|6
1731332040000|2024-11-11 13:34:00|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|5
1731332050000|2024-11-11 13:34:10|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|4
1731332060000|2024-11-11 13:34:20|55.63|55.33|55.58|55.28|55.63|55.33|55.58|55.28|3
1731332070000|2024-11-11 13:34:30|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1731332080000|2024-11-11 13:34:40|55.61|55.31|55.65|55.35|55.65|55.35|55.6|55.3|6
1731332090000|2024-11-11 13:34:50|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|2
1731332100000|2024-11-11 13:35:00|55.66|55.36|55.58|55.28|55.66|55.36|55.58|55.28|8
1731332110000|2024-11-11 13:35:10|55.57|55.27|55.56|55.26|55.57|55.27|55.55|55.25|6
1731332120000|2024-11-11 13:35:20|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1731332130000|2024-11-11 13:35:30|55.55|55.25|55.57|55.27|55.58|55.28|55.55|55.25|6
1731332140000|2024-11-11 13:35:40|55.58|55.28|55.59|55.29|55.59|55.29|55.56|55.26|5
1731332150000|2024-11-11 13:35:50|55.58|55.28|55.57|55.27|55.58|55.28|55.56|55.26|4
1731332160000|2024-11-11 13:36:00|55.56|55.26|55.58|55.28|55.58|55.28|55.56|55.26|6
1731332170000|2024-11-11 13:36:10|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|2
1731332180000|2024-11-11 13:36:20|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|5
1731332190000|2024-11-11 13:36:30|55.58|55.28|55.57|55.27|55.58|55.28|55.57|55.27|2
1731332200000|2024-11-11 13:36:40|55.54|55.24|55.52|55.22|55.54|55.24|55.52|55.22|3
1731332210000|2024-11-11 13:36:50|55.51|55.21|55.52|55.22|55.53|55.23|55.51|55.21|4
1731332220000|2024-11-11 13:37:00|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1731332230000|2024-11-11 13:37:10|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|4
1731332240000|2024-11-11 13:37:20|55.5|55.2|55.56|55.26|55.56|55.26|55.5|55.2|7
1731332250000|2024-11-11 13:37:30|55.54|55.24|55.52|55.22|55.54|55.24|55.52|55.22|3
1731332730000|2024-11-11 13:45:30|55.23|54.93|55.19|54.89|55.23|54.93|55.19|54.89|5
1731332740000|2024-11-11 13:45:40|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|2
1731332750000|2024-11-11 13:45:50|55.13|54.83|55.13|54.83|55.13|54.83|55.13|54.83|1
1731332760000|2024-11-11 13:46:00|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|7
1731332770000|2024-11-11 13:46:10|55.17|54.87|55.23|54.93|55.25|54.95|55.17|54.87|10
1731332780000|2024-11-11 13:46:20|55.24|54.94|55.23|54.93|55.26|54.96|55.23|54.93|4
1731332790000|2024-11-11 13:46:30|55.22|54.92|55.22|54.92|55.24|54.94|55.21|54.91|7
1731332800000|2024-11-11 13:46:40|55.23|54.93|55.28|54.98|55.28|54.98|55.23|54.93|8
1731332810000|2024-11-11 13:46:50|55.29|54.99|55.28|54.98|55.31|55.01|55.28|54.98|5
1731332820000|2024-11-11 13:47:00|55.29|54.99|55.31|55.01|55.32|55.02|55.29|54.99|8
1731332830000|2024-11-11 13:47:10|55.3|55|55.37|55.07|55.37|55.07|55.3|55|8
1731332840000|2024-11-11 13:47:20|55.38|55.08|55.41|55.11|55.41|55.11|55.38|55.08|6
1731332860000|2024-11-11 13:47:40|55.4|55.1|55.38|55.08|55.43|55.13|55.38|55.08|8
1731332870000|2024-11-11 13:47:50|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1731333260000|2024-11-11 13:54:20|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731333270000|2024-11-11 13:54:30|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731333280000|2024-11-11 13:54:40|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1731333290000|2024-11-11 13:54:50|55.42|55.12|55.42|55.12|55.42|55.12|55.41|55.11|3
1731333310000|2024-11-11 13:55:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1731333330000|2024-11-11 13:55:30|55.41|55.11|55.38|55.08|55.41|55.11|55.38|55.08|4
1731333340000|2024-11-11 13:55:40|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|2
1731333350000|2024-11-11 13:55:50|55.34|55.04|55.27|54.97|55.34|55.04|55.27|54.97|4
1731333360000|2024-11-11 13:56:00|55.26|54.96|55.29|54.99|55.3|55|55.25|54.95|9
1731333370000|2024-11-11 13:56:10|55.28|54.98|55.31|55.01|55.31|55.01|55.28|54.98|4
1731333380000|2024-11-11 13:56:20|55.32|55.02|55.31|55.01|55.32|55.02|55.3|55|4
1731333390000|2024-11-11 13:56:30|55.32|55.02|55.38|55.08|55.38|55.08|55.32|55.02|7
1731333400000|2024-11-11 13:56:40|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1731333410000|2024-11-11 13:56:50|55.38|55.08|55.39|55.09|55.39|55.09|55.38|55.08|4
1731333420000|2024-11-11 13:57:00|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1731333430000|2024-11-11 13:57:10|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|3
1731333440000|2024-11-11 13:57:20|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|2
1731333450000|2024-11-11 13:57:30|55.38|55.08|55.4|55.1|55.4|55.1|55.38|55.08|3
1731333460000|2024-11-11 13:57:40|55.41|55.11|55.38|55.08|55.41|55.11|55.38|55.08|4
1731333470000|2024-11-11 13:57:50|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|2
1731333480000|2024-11-11 13:58:00|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|2
1731333490000|2024-11-11 13:58:10|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1731333500000|2024-11-11 13:58:20|55.37|55.07|55.34|55.04|55.38|55.08|55.34|55.04|4
1731333510000|2024-11-11 13:58:30|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731333520000|2024-11-11 13:58:40|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1731333530000|2024-11-11 13:58:50|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1731333540000|2024-11-11 13:59:00|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1731333550000|2024-11-11 13:59:10|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731334030000|2024-11-11 14:07:10|55.4|55.1|55.51|55.21|55.52|55.22|55.4|55.1|3
1731334040000|2024-11-11 14:07:20|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1731334050000|2024-11-11 14:07:30|55.53|55.23|55.55|55.25|55.56|55.26|55.52|55.22|7
1731334060000|2024-11-11 14:07:40|55.54|55.24|55.53|55.23|55.55|55.25|55.53|55.23|7
1731334070000|2024-11-11 14:07:50|55.54|55.24|55.54|55.24|55.54|55.24|55.53|55.23|3
1731334080000|2024-11-11 14:08:00|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1731334090000|2024-11-11 14:08:10|55.56|55.26|55.59|55.29|55.59|55.29|55.56|55.26|8
1731334100000|2024-11-11 14:08:20|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|3
1731334110000|2024-11-11 14:08:30|55.59|55.29|55.52|55.22|55.59|55.29|55.52|55.22|9
1731334120000|2024-11-11 14:08:40|55.51|55.21|55.51|55.21|55.51|55.21|55.5|55.2|3
1731334130000|2024-11-11 14:08:50|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1731334140000|2024-11-11 14:09:00|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|6
1731334150000|2024-11-11 14:09:10|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1731334160000|2024-11-11 14:09:20|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|9
1731334170000|2024-11-11 14:09:30|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|5
1731334180000|2024-11-11 14:09:40|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|3
1731334200000|2024-11-11 14:10:00|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1731334210000|2024-11-11 14:10:10|55.46|55.16|55.42|55.12|55.46|55.16|55.42|55.12|6
1731334220000|2024-11-11 14:10:20|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1731334230000|2024-11-11 14:10:30|55.36|55.06|55.33|55.03|55.36|55.06|55.32|55.02|6
1731334240000|2024-11-11 14:10:40|55.32|55.02|55.3|55|55.32|55.02|55.29|54.99|5
1731334250000|2024-11-11 14:10:50|55.31|55.01|55.33|55.03|55.34|55.04|55.31|55.01|7
1731334260000|2024-11-11 14:11:00|55.32|55.02|55.32|55.02|55.33|55.03|55.31|55.01|7
1731334270000|2024-11-11 14:11:10|55.31|55.01|55.38|55.08|55.38|55.08|55.31|55.01|7
1731334280000|2024-11-11 14:11:20|55.37|55.07|55.37|55.07|55.37|55.07|55.34|55.04|8
1731334290000|2024-11-11 14:11:30|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|4
1731334300000|2024-11-11 14:11:40|55.38|55.08|55.35|55.05|55.38|55.08|55.35|55.05|3
1731334310000|2024-11-11 14:11:50|55.36|55.06|55.4|55.1|55.41|55.11|55.36|55.06|6
1731334320000|2024-11-11 14:12:00|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|3
1731334330000|2024-11-11 14:12:10|55.4|55.1|55.38|55.08|55.41|55.11|55.38|55.08|4
1731334340000|2024-11-11 14:12:20|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|3
1731334350000|2024-11-11 14:12:30|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|4
1731334360000|2024-11-11 14:12:40|55.42|55.12|55.39|55.09|55.42|55.12|55.39|55.09|5
1731334370000|2024-11-11 14:12:50|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|4
1731334380000|2024-11-11 14:13:00|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|4
1731334390000|2024-11-11 14:13:10|55.34|55.04|55.33|55.03|55.34|55.04|55.33|55.03|2
1731334400000|2024-11-11 14:13:20|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|4
1731334410000|2024-11-11 14:13:30|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731334420000|2024-11-11 14:13:40|55.36|55.06|55.31|55.01|55.36|55.06|55.31|55.01|6
1731334430000|2024-11-11 14:13:50|55.29|54.99|55.29|54.99|55.29|54.99|55.28|54.98|3
1731334440000|2024-11-11 14:14:00|55.28|54.98|55.3|55|55.3|55|55.28|54.98|3
1731334450000|2024-11-11 14:14:10|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1731334460000|2024-11-11 14:14:20|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1731334470000|2024-11-11 14:14:30|55.29|54.99|55.32|55.02|55.32|55.02|55.29|54.99|4
1731334480000|2024-11-11 14:14:40|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1731334490000|2024-11-11 14:14:50|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|3
1731334500000|2024-11-11 14:15:00|55.28|54.98|55.31|55.01|55.31|55.01|55.27|54.97|6
1731334510000|2024-11-11 14:15:10|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|6
1731334520000|2024-11-11 14:15:20|55.34|55.04|55.32|55.02|55.36|55.06|55.32|55.02|7
1731334530000|2024-11-11 14:15:30|55.33|55.03|55.34|55.04|55.34|55.04|55.33|55.03|2
1731334540000|2024-11-11 14:15:40|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1731334550000|2024-11-11 14:15:50|55.34|55.04|55.37|55.07|55.38|55.08|55.34|55.04|5
1731334560000|2024-11-11 14:16:00|55.38|55.08|55.4|55.1|55.4|55.1|55.38|55.08|3
1731334570000|2024-11-11 14:16:10|55.41|55.11|55.43|55.13|55.44|55.14|55.41|55.11|5
1731334580000|2024-11-11 14:16:20|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|5
1731334590000|2024-11-11 14:16:30|55.38|55.08|55.39|55.09|55.39|55.09|55.35|55.05|8
1731334600000|2024-11-11 14:16:40|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|4
1731334610000|2024-11-11 14:16:50|55.35|55.05|55.36|55.06|55.37|55.07|55.35|55.05|5
1731334620000|2024-11-11 14:17:00|55.35|55.05|55.29|54.99|55.36|55.06|55.29|54.99|8
1731334630000|2024-11-11 14:17:10|55.25|54.95|55.17|54.87|55.25|54.95|55.13|54.83|11
1731334640000|2024-11-11 14:17:20|55.18|54.88|55.21|54.91|55.22|54.92|55.18|54.88|10
1731334650000|2024-11-11 14:17:30|55.22|54.92|55.29|54.99|55.3|55|55.22|54.92|11
1731334660000|2024-11-11 14:17:40|55.3|55|55.29|54.99|55.32|55.02|55.28|54.98|8
1731334670000|2024-11-11 14:17:50|55.28|54.98|55.27|54.97|55.29|54.99|55.26|54.96|5
1731334680000|2024-11-11 14:18:00|55.28|54.98|55.28|54.98|55.28|54.98|55.27|54.97|5
1731334690000|2024-11-11 14:18:10|55.29|54.99|55.28|54.98|55.31|55.01|55.28|54.98|5
1731334700000|2024-11-11 14:18:20|55.27|54.97|55.28|54.98|55.28|54.98|55.26|54.96|4
1731334710000|2024-11-11 14:18:30|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|2
1731334720000|2024-11-11 14:18:40|55.23|54.93|55.19|54.89|55.23|54.93|55.19|54.89|5
1731334730000|2024-11-11 14:18:50|55.18|54.88|55.19|54.89|55.19|54.89|55.17|54.87|4
1731334740000|2024-11-11 14:19:00|55.2|54.9|55.25|54.95|55.25|54.95|55.2|54.9|9
1731334750000|2024-11-11 14:19:10|55.24|54.94|55.22|54.92|55.24|54.94|55.22|54.92|5
1731334760000|2024-11-11 14:19:20|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|5
1731334770000|2024-11-11 14:19:30|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|3
1731334780000|2024-11-11 14:19:40|55.2|54.9|55.18|54.88|55.2|54.9|55.17|54.87|5
1731334790000|2024-11-11 14:19:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1731334800000|2024-11-11 14:20:00|55.09|54.79|55.11|54.81|55.13|54.83|55.09|54.79|7
1731334810000|2024-11-11 14:20:10|55.12|54.82|55.16|54.86|55.16|54.86|55.11|54.81|6
1731334820000|2024-11-11 14:20:20|55.17|54.87|55.15|54.85|55.18|54.88|55.14|54.84|9
1731334830000|2024-11-11 14:20:30|55.14|54.84|55.1|54.8|55.14|54.84|55.1|54.8|6
1731334840000|2024-11-11 14:20:40|55.09|54.79|55.1|54.8|55.11|54.81|55.09|54.79|6
1731334850000|2024-11-11 14:20:50|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|2
1731334860000|2024-11-11 14:21:00|55.06|54.76|55.05|54.75|55.08|54.78|55.05|54.75|8
1731334870000|2024-11-11 14:21:10|55|54.7|54.95|54.65|55|54.7|54.92|54.62|12
1731334880000|2024-11-11 14:21:20|54.94|54.64|54.9|54.6|54.97|54.67|54.9|54.6|12
1731334890000|2024-11-11 14:21:30|54.89|54.59|54.9|54.6|54.91|54.61|54.88|54.58|8
1731334900000|2024-11-11 14:21:40|54.89|54.59|54.89|54.59|54.89|54.59|54.87|54.57|6
1731334910000|2024-11-11 14:21:50|54.9|54.6|54.93|54.63|54.93|54.63|54.89|54.59|9
1731334920000|2024-11-11 14:22:00|54.92|54.62|54.85|54.55|54.92|54.62|54.85|54.55|13
1731334930000|2024-11-11 14:22:10|54.84|54.54|54.85|54.55|54.86|54.56|54.84|54.54|6
1731334940000|2024-11-11 14:22:20|54.86|54.56|54.85|54.55|54.88|54.58|54.83|54.53|8
1731334950000|2024-11-11 14:22:30|54.84|54.54|54.88|54.58|54.88|54.58|54.82|54.52|6
1731334960000|2024-11-11 14:22:40|54.86|54.56|54.83|54.53|54.86|54.56|54.82|54.52|6
1731334970000|2024-11-11 14:22:50|54.82|54.52|54.82|54.52|54.82|54.52|54.82|54.52|1
1731334980000|2024-11-11 14:23:00|54.79|54.49|54.82|54.52|54.83|54.53|54.78|54.48|10
1731334990000|2024-11-11 14:23:10|54.81|54.51|54.75|54.45|54.81|54.51|54.75|54.45|10
1731335000000|2024-11-11 14:23:20|54.68|54.38|54.7|54.4|54.71|54.41|54.66|54.36|13
1731335010000|2024-11-11 14:23:30|54.67|54.37|54.67|54.37|54.67|54.37|54.64|54.34|8
1731335020000|2024-11-11 14:23:40|54.69|54.39|54.69|54.39|54.7|54.4|54.66|54.36|9
1731335030000|2024-11-11 14:23:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731335040000|2024-11-11 14:24:00|54.7|54.4|54.74|54.44|54.75|54.45|54.7|54.4|7
1731335050000|2024-11-11 14:24:10|54.73|54.43|54.73|54.43|54.73|54.43|54.71|54.41|5
1731335060000|2024-11-11 14:24:20|54.72|54.42|54.74|54.44|54.74|54.44|54.72|54.42|6
1731335070000|2024-11-11 14:24:30|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|3
1731335080000|2024-11-11 14:24:40|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|4
1731335090000|2024-11-11 14:24:50|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|3
1731335100000|2024-11-11 14:25:00|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|7
1731335110000|2024-11-11 14:25:10|54.84|54.54|54.88|54.58|54.88|54.58|54.81|54.51|7
1731335120000|2024-11-11 14:25:20|54.89|54.59|54.95|54.65|54.95|54.65|54.89|54.59|8
1731335130000|2024-11-11 14:25:30|54.93|54.63|54.93|54.63|54.93|54.63|54.9|54.6|6
1731335590000|2024-11-11 14:33:10|55.08|54.78|55.1|54.8|55.1|54.8|55.06|54.76|13
1731335600000|2024-11-11 14:33:20|55.11|54.81|55.13|54.83|55.14|54.84|55.1|54.8|15
1731335610000|2024-11-11 14:33:30|55.15|54.85|55.23|54.93|55.23|54.93|55.15|54.85|13
1731335620000|2024-11-11 14:33:40|55.25|54.95|55.26|54.96|55.3|55|55.25|54.95|9
1731335630000|2024-11-11 14:33:50|55.25|54.95|55.37|55.07|55.37|55.07|55.24|54.94|12
1731335640000|2024-11-11 14:34:00|55.35|55.05|55.38|55.08|55.4|55.1|55.32|55.02|10
1731335650000|2024-11-11 14:34:10|55.37|55.07|55.29|54.99|55.37|55.07|55.28|54.98|10
1731335660000|2024-11-11 14:34:20|55.28|54.98|55.22|54.92|55.28|54.98|55.19|54.89|10
1731335670000|2024-11-11 14:34:30|55.23|54.93|55.23|54.93|55.24|54.94|55.21|54.91|9
1731335680000|2024-11-11 14:34:40|55.24|54.94|55.25|54.95|55.25|54.95|55.21|54.91|17
1731335690000|2024-11-11 14:34:50|55.24|54.94|55.23|54.93|55.28|54.98|55.23|54.93|9
1731335700000|2024-11-11 14:35:00|55.22|54.92|55.2|54.9|55.23|54.93|55.2|54.9|11
1731335710000|2024-11-11 14:35:10|55.21|54.91|55.28|54.98|55.28|54.98|55.2|54.9|16
1731335720000|2024-11-11 14:35:20|55.29|54.99|55.32|55.02|55.34|55.04|55.29|54.99|16
1731335730000|2024-11-11 14:35:30|55.31|55.01|55.26|54.96|55.31|55.01|55.25|54.95|13
1731335740000|2024-11-11 14:35:40|55.27|54.97|55.2|54.9|55.27|54.97|55.19|54.89|10
1731335750000|2024-11-11 14:35:50|55.19|54.89|55.18|54.88|55.2|54.9|55.16|54.86|15
1731335760000|2024-11-11 14:36:00|55.19|54.89|55.23|54.93|55.23|54.93|55.19|54.89|12
1731335770000|2024-11-11 14:36:10|55.21|54.91|55.17|54.87|55.22|54.92|55.17|54.87|7
1731335780000|2024-11-11 14:36:20|55.18|54.88|55.18|54.88|55.18|54.88|55.16|54.86|9
1731335790000|2024-11-11 14:36:30|55.19|54.89|55.21|54.91|55.25|54.95|55.18|54.88|10
1731335800000|2024-11-11 14:36:40|55.2|54.9|55.25|54.95|55.25|54.95|55.2|54.9|8
1731335810000|2024-11-11 14:36:50|55.24|54.94|55.22|54.92|55.25|54.95|55.21|54.91|13
1731335820000|2024-11-11 14:37:00|55.23|54.93|55.22|54.92|55.24|54.94|55.2|54.9|10
1731335830000|2024-11-11 14:37:10|55.21|54.91|55.27|54.97|55.27|54.97|55.2|54.9|9
1731335840000|2024-11-11 14:37:20|55.26|54.96|55.31|55.01|55.32|55.02|55.26|54.96|11
1731335850000|2024-11-11 14:37:30|55.28|54.98|55.27|54.97|55.28|54.98|55.24|54.94|7
1731335860000|2024-11-11 14:37:40|55.26|54.96|55.3|55|55.3|55|55.26|54.96|5
1731335870000|2024-11-11 14:37:50|55.31|55.01|55.31|55.01|55.34|55.04|55.3|55|6
1731335880000|2024-11-11 14:38:00|55.28|54.98|55.29|54.99|55.3|55|55.26|54.96|9
1731335890000|2024-11-11 14:38:10|55.3|55|55.3|55|55.32|55.02|55.3|55|7
1731335900000|2024-11-11 14:38:20|55.29|54.99|55.35|55.05|55.35|55.05|55.28|54.98|11
1731335910000|2024-11-11 14:38:30|55.33|55.03|55.36|55.06|55.36|55.06|55.33|55.03|10
1731335920000|2024-11-11 14:38:40|55.37|55.07|55.36|55.06|55.38|55.08|55.36|55.06|12
1731335930000|2024-11-11 14:38:50|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|11
1731335940000|2024-11-11 14:39:00|55.36|55.06|55.37|55.07|55.38|55.08|55.32|55.02|15
1731335950000|2024-11-11 14:39:10|55.38|55.08|55.36|55.06|55.38|55.08|55.34|55.04|23
1731335960000|2024-11-11 14:39:20|55.37|55.07|55.39|55.09|55.39|55.09|55.36|55.06|15
1731335970000|2024-11-11 14:39:30|55.38|55.08|55.37|55.07|55.39|55.09|55.36|55.06|19
1731335980000|2024-11-11 14:39:40|55.36|55.06|55.32|55.02|55.36|55.06|55.32|55.02|2
1731335990000|2024-11-11 14:39:50|55.31|55.01|55.29|54.99|55.31|55.01|55.29|54.99|7
1731336000000|2024-11-11 14:40:00|55.28|54.98|55.26|54.96|55.29|54.99|55.24|54.94|15
1731336010000|2024-11-11 14:40:10|55.25|54.95|55.25|54.95|55.27|54.97|55.23|54.93|11
1731336020000|2024-11-11 14:40:20|55.26|54.96|55.29|54.99|55.3|55|55.26|54.96|12
1731336030000|2024-11-11 14:40:30|55.3|55|55.3|55|55.3|55|55.29|54.99|5
1731336040000|2024-11-11 14:40:40|55.31|55.01|55.34|55.04|55.34|55.04|55.31|55.01|5
1731336050000|2024-11-11 14:40:50|55.35|55.05|55.33|55.03|55.36|55.06|55.32|55.02|7
1731336060000|2024-11-11 14:41:00|55.32|55.02|55.34|55.04|55.34|55.04|55.32|55.02|3
1731336070000|2024-11-11 14:41:10|55.33|55.03|55.36|55.06|55.37|55.07|55.31|55.01|15
1731336080000|2024-11-11 14:41:20|55.38|55.08|55.42|55.12|55.42|55.12|55.37|55.07|9
1731336090000|2024-11-11 14:41:30|55.43|55.13|55.47|55.17|55.47|55.17|55.43|55.13|12
1731336100000|2024-11-11 14:41:40|55.48|55.18|55.43|55.13|55.48|55.18|55.43|55.13|5
1731336110000|2024-11-11 14:41:50|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1731336120000|2024-11-11 14:42:00|55.4|55.1|55.4|55.1|55.4|55.1|55.37|55.07|10
1731336130000|2024-11-11 14:42:10|55.39|55.09|55.39|55.09|55.4|55.1|55.37|55.07|17
1731336140000|2024-11-11 14:42:20|55.38|55.08|55.44|55.14|55.45|55.15|55.38|55.08|9
1731336150000|2024-11-11 14:42:30|55.45|55.15|55.41|55.11|55.46|55.16|55.41|55.11|10
1731336160000|2024-11-11 14:42:40|55.42|55.12|55.41|55.11|55.42|55.12|55.4|55.1|12
1731336170000|2024-11-11 14:42:50|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|9
1731336180000|2024-11-11 14:43:00|55.37|55.07|55.33|55.03|55.38|55.08|55.33|55.03|9
1731336190000|2024-11-11 14:43:10|55.32|55.02|55.3|55|55.32|55.02|55.3|55|2
1731336200000|2024-11-11 14:43:20|55.28|54.98|55.3|55|55.3|55|55.28|54.98|2
1731336210000|2024-11-11 14:43:30|55.29|54.99|55.36|55.06|55.36|55.06|55.29|54.99|7
1731336220000|2024-11-11 14:43:40|55.35|55.05|55.35|55.05|55.36|55.06|55.33|55.03|7
1731336230000|2024-11-11 14:43:50|55.36|55.06|55.34|55.04|55.36|55.06|55.34|55.04|5
1731336240000|2024-11-11 14:44:00|55.31|55.01|55.12|54.82|55.31|55.01|55.12|54.82|10
1731336250000|2024-11-11 14:44:10|55.13|54.83|55.07|54.77|55.14|54.84|55.06|54.76|16
1731336260000|2024-11-11 14:44:20|55.08|54.78|55.17|54.87|55.17|54.87|55.08|54.78|11
1731336270000|2024-11-11 14:44:30|55.16|54.86|55.1|54.8|55.16|54.86|55.1|54.8|6
1731336280000|2024-11-11 14:44:40|55.11|54.81|55.08|54.78|55.11|54.81|55.06|54.76|8
1731336290000|2024-11-11 14:44:50|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|3
1731336300000|2024-11-11 14:45:00|55.1|54.8|55.04|54.74|55.12|54.82|55.02|54.72|12
1731336310000|2024-11-11 14:45:10|55.03|54.73|55.1|54.8|55.1|54.8|55.02|54.72|16
1731336320000|2024-11-11 14:45:20|55.12|54.82|55.09|54.79|55.13|54.83|55.09|54.79|12
1731336330000|2024-11-11 14:45:30|55.08|54.78|55.06|54.76|55.08|54.78|55.05|54.75|7
1731336340000|2024-11-11 14:45:40|55.07|54.77|55.12|54.82|55.13|54.83|55.06|54.76|12
1731336350000|2024-11-11 14:45:50|55.13|54.83|55.11|54.81|55.14|54.84|55.11|54.81|7
1731336360000|2024-11-11 14:46:00|55.12|54.82|55.2|54.9|55.2|54.9|55.1|54.8|15
1731336370000|2024-11-11 14:46:10|55.21|54.91|55.17|54.87|55.24|54.94|55.17|54.87|9
1731336380000|2024-11-11 14:46:20|55.18|54.88|55.25|54.95|55.25|54.95|55.17|54.87|14
1731336390000|2024-11-11 14:46:30|55.24|54.94|55.26|54.96|55.26|54.96|55.23|54.93|9
1731336400000|2024-11-11 14:46:40|55.25|54.95|55.3|55|55.3|55|55.25|54.95|8
1731336410000|2024-11-11 14:46:50|55.27|54.97|55.23|54.93|55.27|54.97|55.23|54.93|5
1731336420000|2024-11-11 14:47:00|55.2|54.9|55.25|54.95|55.26|54.96|55.2|54.9|13
1731336430000|2024-11-11 14:47:10|55.26|54.96|55.28|54.98|55.28|54.98|55.25|54.95|7
1731336440000|2024-11-11 14:47:20|55.27|54.97|55.33|55.03|55.33|55.03|55.27|54.97|9
1731336450000|2024-11-11 14:47:30|55.32|55.02|55.37|55.07|55.38|55.08|55.32|55.02|7
1731336460000|2024-11-11 14:47:40|55.36|55.06|55.27|54.97|55.36|55.06|55.27|54.97|4
1731336470000|2024-11-11 14:47:50|55.26|54.96|55.27|54.97|55.27|54.97|55.25|54.95|6
1731336480000|2024-11-11 14:48:00|55.28|54.98|55.28|54.98|55.28|54.98|55.22|54.92|12
1731336490000|2024-11-11 14:48:10|55.27|54.97|55.23|54.93|55.27|54.97|55.21|54.91|7
1731336500000|2024-11-11 14:48:20|55.24|54.94|55.27|54.97|55.27|54.97|55.23|54.93|11
1731336510000|2024-11-11 14:48:30|55.28|54.98|55.27|54.97|55.28|54.98|55.25|54.95|6
1731336520000|2024-11-11 14:48:40|55.28|54.98|55.26|54.96|55.3|55|55.26|54.96|7
1731336530000|2024-11-11 14:48:50|55.25|54.95|55.27|54.97|55.27|54.97|55.23|54.93|7
1731336540000|2024-11-11 14:49:00|55.26|54.96|55.25|54.95|55.26|54.96|55.23|54.93|5
1731336550000|2024-11-11 14:49:10|55.24|54.94|55.27|54.97|55.27|54.97|55.23|54.93|6
1731336560000|2024-11-11 14:49:20|55.25|54.95|55.27|54.97|55.27|54.97|55.23|54.93|7
1731336570000|2024-11-11 14:49:30|55.28|54.98|55.31|55.01|55.31|55.01|55.28|54.98|4
1731336580000|2024-11-11 14:49:40|55.32|55.02|55.31|55.01|55.32|55.02|55.3|55|4
1731336590000|2024-11-11 14:49:50|55.33|55.03|55.33|55.03|55.35|55.05|55.33|55.03|7
1731336600000|2024-11-11 14:50:00|55.34|55.04|55.31|55.01|55.36|55.06|55.31|55.01|10
1731336610000|2024-11-11 14:50:10|55.29|54.99|55.29|54.99|55.31|55.01|55.29|54.99|7
1731336620000|2024-11-11 14:50:20|55.28|54.98|55.32|55.02|55.33|55.03|55.28|54.98|10
1731336630000|2024-11-11 14:50:30|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|6
1731336640000|2024-11-11 14:50:40|55.3|55|55.35|55.05|55.35|55.05|55.3|55|10
1731336650000|2024-11-11 14:50:50|55.36|55.06|55.34|55.04|55.36|55.06|55.33|55.03|9
1731336660000|2024-11-11 14:51:00|55.35|55.05|55.32|55.02|55.35|55.05|55.28|54.98|11
1731336670000|2024-11-11 14:51:10|55.33|55.03|55.31|55.01|55.34|55.04|55.3|55|9
1731336680000|2024-11-11 14:51:20|55.32|55.02|55.35|55.05|55.36|55.06|55.32|55.02|4
1731336690000|2024-11-11 14:51:30|55.34|55.04|55.31|55.01|55.34|55.04|55.3|55|7
1731336700000|2024-11-11 14:51:40|55.32|55.02|55.39|55.09|55.39|55.09|55.32|55.02|15
1731336710000|2024-11-11 14:51:50|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|4
1731336720000|2024-11-11 14:52:00|55.38|55.08|55.39|55.09|55.4|55.1|55.37|55.07|9
1731336730000|2024-11-11 14:52:10|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1731336740000|2024-11-11 14:52:20|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1731336750000|2024-11-11 14:52:30|55.37|55.07|55.37|55.07|55.37|55.07|55.35|55.05|8
1731336760000|2024-11-11 14:52:40|55.36|55.06|55.37|55.07|55.38|55.08|55.36|55.06|4
1731336770000|2024-11-11 14:52:50|55.36|55.06|55.33|55.03|55.36|55.06|55.33|55.03|4
1731336780000|2024-11-11 14:53:00|55.32|55.02|55.35|55.05|55.39|55.09|55.32|55.02|12
1731336790000|2024-11-11 14:53:10|55.34|55.04|55.32|55.02|55.34|55.04|55.31|55.01|8
1731336800000|2024-11-11 14:53:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731336810000|2024-11-11 14:53:30|55.3|55|55.36|55.06|55.36|55.06|55.3|55|5
1731336820000|2024-11-11 14:53:40|55.35|55.05|55.38|55.08|55.39|55.09|55.34|55.04|7
1731336830000|2024-11-11 14:53:50|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|2
1731336850000|2024-11-11 14:54:10|55.39|55.09|55.35|55.05|55.39|55.09|55.35|55.05|5
1731336860000|2024-11-11 14:54:20|55.33|55.03|55.36|55.06|55.36|55.06|55.33|55.03|3
1731336870000|2024-11-11 14:54:30|55.37|55.07|55.36|55.06|55.37|55.07|55.35|55.05|4
1731336880000|2024-11-11 14:54:40|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|3
1731336890000|2024-11-11 14:54:50|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1731336900000|2024-11-11 14:55:00|55.38|55.08|55.19|54.89|55.38|55.08|55.19|54.89|6
1731336910000|2024-11-11 14:55:10|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|12
1731336920000|2024-11-11 14:55:20|55.15|54.85|55.16|54.86|55.17|54.87|55.15|54.85|4
1731336930000|2024-11-11 14:55:30|55.15|54.85|55.15|54.85|55.16|54.86|55.14|54.84|5
1731336940000|2024-11-11 14:55:40|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|3
1731336950000|2024-11-11 14:55:50|55.19|54.89|55.19|54.89|55.19|54.89|55.18|54.88|3
1731336960000|2024-11-11 14:56:00|55.07|54.77|54.95|54.65|55.07|54.77|54.94|54.64|9
1731336970000|2024-11-11 14:56:10|54.96|54.66|55|54.7|55|54.7|54.96|54.66|5
1731336980000|2024-11-11 14:56:20|55.01|54.71|55.01|54.71|55.04|54.74|55.01|54.71|10
1731336990000|2024-11-11 14:56:30|54.99|54.69|54.96|54.66|54.99|54.69|54.95|54.65|5
1731337000000|2024-11-11 14:56:40|54.97|54.67|55|54.7|55|54.7|54.96|54.66|9
1731337010000|2024-11-11 14:56:50|55.02|54.72|54.98|54.68|55.02|54.72|54.98|54.68|7
1731337020000|2024-11-11 14:57:00|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|8
1731337030000|2024-11-11 14:57:10|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|4
1731337040000|2024-11-11 14:57:20|54.95|54.65|54.95|54.65|54.95|54.65|54.93|54.63|8
1731337050000|2024-11-11 14:57:30|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|4
1731337060000|2024-11-11 14:57:40|54.97|54.67|55.01|54.71|55.02|54.72|54.97|54.67|7
1731337070000|2024-11-11 14:57:50|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|6
1731337080000|2024-11-11 14:58:00|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1731337090000|2024-11-11 14:58:10|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1731337100000|2024-11-11 14:58:20|55.03|54.73|55.02|54.72|55.03|54.73|55|54.7|5
1731337110000|2024-11-11 14:58:30|55.03|54.73|55.05|54.75|55.05|54.75|55.02|54.72|9
1731337120000|2024-11-11 14:58:40|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|5
1731337130000|2024-11-11 14:58:50|55.07|54.77|55.1|54.8|55.1|54.8|55.07|54.77|4
1731337140000|2024-11-11 14:59:00|55.09|54.79|55.08|54.78|55.09|54.79|55.06|54.76|5
1731337150000|2024-11-11 14:59:10|55.09|54.79|55.17|54.87|55.17|54.87|55.09|54.79|10
1731337170000|2024-11-11 14:59:30|55.15|54.85|55.06|54.76|55.15|54.85|55.05|54.75|8
1731337180000|2024-11-11 14:59:40|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|4
1731337190000|2024-11-11 14:59:50|55.05|54.75|55.02|54.72|55.05|54.75|55.02|54.72|4
1731337200000|2024-11-11 15:00:00|55.06|54.76|55.05|54.75|55.08|54.78|55.04|54.74|25
1731337210000|2024-11-11 15:00:10|55.04|54.74|55.08|54.78|55.09|54.79|55.04|54.74|14
1731337220000|2024-11-11 15:00:20|55.05|54.75|55|54.7|55.07|54.77|55|54.7|12
1731337230000|2024-11-11 15:00:30|55.01|54.71|55.07|54.77|55.07|54.77|55.01|54.71|8
1731337240000|2024-11-11 15:00:40|55.08|54.78|55.06|54.76|55.08|54.78|55.05|54.75|5
1731337250000|2024-11-11 15:00:50|55.05|54.75|55.08|54.78|55.09|54.79|55.05|54.75|14
1731337260000|2024-11-11 15:01:00|55.09|54.79|55.09|54.79|55.13|54.83|55.07|54.77|20
1731337270000|2024-11-11 15:01:10|55.1|54.8|55.07|54.77|55.11|54.81|55.06|54.76|20
1731337280000|2024-11-11 15:01:20|55.08|54.78|55.07|54.77|55.11|54.81|55.06|54.76|23
1731337290000|2024-11-11 15:01:30|55.08|54.78|55.04|54.74|55.12|54.82|55.02|54.72|26
1731337300000|2024-11-11 15:01:40|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|12
1731337310000|2024-11-11 15:01:50|55.03|54.73|54.88|54.58|55.04|54.74|54.88|54.58|13
1731337320000|2024-11-11 15:02:00|54.89|54.59|54.94|54.64|54.94|54.64|54.88|54.58|17
1731337330000|2024-11-11 15:02:10|54.93|54.63|54.93|54.63|54.97|54.67|54.92|54.62|21
1731337340000|2024-11-11 15:02:20|54.96|54.66|55.02|54.72|55.02|54.72|54.96|54.66|14
1731337350000|2024-11-11 15:02:30|55|54.7|55.02|54.72|55.03|54.73|54.99|54.69|15
1731337360000|2024-11-11 15:02:40|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|9
1731337370000|2024-11-11 15:02:50|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|11
1731337380000|2024-11-11 15:03:00|55.03|54.73|55.13|54.83|55.16|54.86|55.03|54.73|22
1731337390000|2024-11-11 15:03:10|55.15|54.85|55.16|54.86|55.18|54.88|55.15|54.85|13
1731337400000|2024-11-11 15:03:20|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|17
1731337410000|2024-11-11 15:03:30|55.15|54.85|55.09|54.79|55.16|54.86|55.07|54.77|25
1731337420000|2024-11-11 15:03:40|55.08|54.78|55.07|54.77|55.11|54.81|55.04|54.74|22
1731337430000|2024-11-11 15:03:50|55.08|54.78|55.08|54.78|55.09|54.79|55.06|54.76|9
1731337440000|2024-11-11 15:04:00|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|11
1731337450000|2024-11-11 15:04:10|55.09|54.79|55.05|54.75|55.13|54.83|55.05|54.75|14
1731337460000|2024-11-11 15:04:20|55.06|54.76|55.06|54.76|55.09|54.79|55.05|54.75|12
1731337470000|2024-11-11 15:04:30|55.07|54.77|55.16|54.86|55.16|54.86|55.07|54.77|19
1731337480000|2024-11-11 15:04:40|55.15|54.85|55.16|54.86|55.17|54.87|55.14|54.84|10
1731337490000|2024-11-11 15:04:50|55.17|54.87|55.16|54.86|55.18|54.88|55.14|54.84|12
1731337500000|2024-11-11 15:05:00|55.17|54.87|55.17|54.87|55.19|54.89|55.16|54.86|13
1731337510000|2024-11-11 15:05:10|55.16|54.86|55.16|54.86|55.22|54.92|55.15|54.85|22
1731337520000|2024-11-11 15:05:20|55.14|54.84|55.16|54.86|55.18|54.88|55.14|54.84|20
1731337530000|2024-11-11 15:05:30|55.15|54.85|55.15|54.85|55.17|54.87|55.14|54.84|24
1731337540000|2024-11-11 15:05:40|55.17|54.87|55.17|54.87|55.19|54.89|55.15|54.85|11
1731337550000|2024-11-11 15:05:50|55.18|54.88|55.23|54.93|55.23|54.93|55.16|54.86|21
1731337560000|2024-11-11 15:06:00|55.22|54.92|55.22|54.92|55.24|54.94|55.2|54.9|20
1731337570000|2024-11-11 15:06:10|55.21|54.91|55.24|54.94|55.24|54.94|55.2|54.9|15
1731337580000|2024-11-11 15:06:20|55.25|54.95|55.23|54.93|55.26|54.96|55.22|54.92|21
1731337590000|2024-11-11 15:06:30|55.22|54.92|55.15|54.85|55.22|54.92|55.12|54.82|25
1731337600000|2024-11-11 15:06:40|55.14|54.84|55.16|54.86|55.16|54.86|55.12|54.82|11
1731337610000|2024-11-11 15:06:50|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|15
1731337620000|2024-11-11 15:07:00|55.15|54.85|55.21|54.91|55.24|54.94|55.15|54.85|24
1731337630000|2024-11-11 15:07:10|55.2|54.9|55.22|54.92|55.24|54.94|55.18|54.88|17
1731337640000|2024-11-11 15:07:20|55.23|54.93|55.17|54.87|55.23|54.93|55.15|54.85|18
1731337650000|2024-11-11 15:07:30|55.16|54.86|55.16|54.86|55.24|54.94|55.16|54.86|25
1731337660000|2024-11-11 15:07:40|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|9
1731337670000|2024-11-11 15:07:50|55.18|54.88|55.16|54.86|55.21|54.91|55.16|54.86|16
1731337680000|2024-11-11 15:08:00|55.19|54.89|55.17|54.87|55.22|54.92|55.17|54.87|18
1731337690000|2024-11-11 15:08:10|55.18|54.88|55.15|54.85|55.18|54.88|55.13|54.83|22
1731337700000|2024-11-11 15:08:20|55.17|54.87|55.17|54.87|55.21|54.91|55.15|54.85|10
1731337710000|2024-11-11 15:08:30|55.18|54.88|55.27|54.97|55.28|54.98|55.18|54.88|24
1731337720000|2024-11-11 15:08:40|55.26|54.96|55.25|54.95|55.28|54.98|55.24|54.94|21
1731337730000|2024-11-11 15:08:50|55.26|54.96|55.32|55.02|55.34|55.04|55.24|54.94|17
1731337740000|2024-11-11 15:09:00|55.33|55.03|55.28|54.98|55.33|55.03|55.27|54.97|20
1731337750000|2024-11-11 15:09:10|55.27|54.97|55.31|55.01|55.33|55.03|55.27|54.97|21
1731337760000|2024-11-11 15:09:20|55.32|55.02|55.32|55.02|55.33|55.03|55.25|54.95|21
1731337770000|2024-11-11 15:09:30|55.31|55.01|55.32|55.02|55.32|55.02|55.28|54.98|16
1731337780000|2024-11-11 15:09:40|55.31|55.01|55.32|55.02|55.32|55.02|55.3|55|12
1731337790000|2024-11-11 15:09:50|55.31|55.01|55.28|54.98|55.31|55.01|55.25|54.95|16
1731337800000|2024-11-11 15:10:00|55.29|54.99|55.31|55.01|55.32|55.02|55.27|54.97|18
1731337810000|2024-11-11 15:10:10|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|7
1731337820000|2024-11-11 15:10:20|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|8
1731337830000|2024-11-11 15:10:30|55.33|55.03|55.3|55|55.33|55.03|55.3|55|17
1731337840000|2024-11-11 15:10:40|55.31|55.01|55.3|55|55.31|55.01|55.3|55|14
1731337850000|2024-11-11 15:10:50|55.28|54.98|55.31|55.01|55.32|55.02|55.27|54.97|16
1731337860000|2024-11-11 15:11:00|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|10
1731337870000|2024-11-11 15:11:10|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|9
1731337890000|2024-11-11 15:11:30|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|10
1731337900000|2024-11-11 15:11:40|55.32|55.02|55.33|55.03|55.33|55.03|55.31|55.01|13
1731337910000|2024-11-11 15:11:50|55.32|55.02|55.32|55.02|55.33|55.03|55.31|55.01|11
1731337920000|2024-11-11 15:12:00|55.33|55.03|55.32|55.02|55.33|55.03|55.31|55.01|8
1731337930000|2024-11-11 15:12:10|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1731337940000|2024-11-11 15:12:20|55.36|55.06|55.36|55.06|55.42|55.12|55.35|55.05|16
1731337950000|2024-11-11 15:12:30|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|10
1731337960000|2024-11-11 15:12:40|55.37|55.07|55.35|55.05|55.37|55.07|55.34|55.04|9
1731337970000|2024-11-11 15:12:50|55.34|55.04|55.4|55.1|55.4|55.1|55.34|55.04|11
1731337980000|2024-11-11 15:13:00|55.39|55.09|55.4|55.1|55.4|55.1|55.35|55.05|17
1731337990000|2024-11-11 15:13:10|55.41|55.11|55.39|55.09|55.41|55.11|55.36|55.06|12
1731338000000|2024-11-11 15:13:20|55.38|55.08|55.42|55.12|55.43|55.13|55.38|55.08|14
1731338010000|2024-11-11 15:13:30|55.43|55.13|55.45|55.15|55.45|55.15|55.42|55.12|11
1731338020000|2024-11-11 15:13:40|55.46|55.16|55.44|55.14|55.46|55.16|55.42|55.12|17
1731338030000|2024-11-11 15:13:50|55.43|55.13|55.46|55.16|55.47|55.17|55.43|55.13|13
1731338040000|2024-11-11 15:14:00|55.48|55.18|55.5|55.2|55.52|55.22|55.48|55.18|12
1731338050000|2024-11-11 15:14:10|55.51|55.21|55.5|55.2|55.52|55.22|55.5|55.2|12
1731338060000|2024-11-11 15:14:20|55.51|55.21|55.54|55.24|55.55|55.25|55.51|55.21|10
1731338070000|2024-11-11 15:14:30|55.53|55.23|55.54|55.24|55.54|55.24|55.51|55.21|9
1731338080000|2024-11-11 15:14:40|55.55|55.25|55.56|55.26|55.56|55.26|55.53|55.23|8
1731338090000|2024-11-11 15:14:50|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|6
1731338100000|2024-11-11 15:15:00|55.57|55.27|55.58|55.28|55.6|55.3|55.56|55.26|9
1731338110000|2024-11-11 15:15:10|55.57|55.27|55.58|55.28|55.59|55.29|55.56|55.26|17
1731338120000|2024-11-11 15:15:20|55.59|55.29|55.62|55.32|55.63|55.33|55.58|55.28|10
1731338130000|2024-11-11 15:15:30|55.61|55.31|55.61|55.31|55.62|55.32|55.6|55.3|11
1731338140000|2024-11-11 15:15:40|55.6|55.3|55.61|55.31|55.62|55.32|55.56|55.26|18
1731338150000|2024-11-11 15:15:50|55.6|55.3|55.55|55.25|55.6|55.3|55.54|55.24|15
1731338160000|2024-11-11 15:16:00|55.54|55.24|55.54|55.24|55.55|55.25|55.52|55.22|14
1731338170000|2024-11-11 15:16:10|55.55|55.25|55.55|55.25|55.57|55.27|55.54|55.24|15
1731338180000|2024-11-11 15:16:20|55.56|55.26|55.58|55.28|55.58|55.28|55.54|55.24|15
1731338190000|2024-11-11 15:16:30|55.57|55.27|55.57|55.27|55.62|55.32|55.55|55.25|17
1731338200000|2024-11-11 15:16:40|55.55|55.25|55.57|55.27|55.61|55.31|55.54|55.24|18
1731338210000|2024-11-11 15:16:50|55.56|55.26|55.52|55.22|55.57|55.27|55.51|55.21|12
1731338220000|2024-11-11 15:17:00|55.51|55.21|55.54|55.24|55.57|55.27|55.51|55.21|9
1731338230000|2024-11-11 15:17:10|55.53|55.23|55.55|55.25|55.55|55.25|55.49|55.19|14
1731338240000|2024-11-11 15:17:20|55.56|55.26|55.51|55.21|55.56|55.26|55.51|55.21|12
1731338250000|2024-11-11 15:17:30|55.5|55.2|55.52|55.22|55.52|55.22|55.49|55.19|18
1731338260000|2024-11-11 15:17:40|55.53|55.23|55.56|55.26|55.6|55.3|55.53|55.23|16
1731338270000|2024-11-11 15:17:50|55.57|55.27|55.62|55.32|55.64|55.34|55.56|55.26|16
1731338280000|2024-11-11 15:18:00|55.59|55.29|55.64|55.34|55.64|55.34|55.59|55.29|14
1731338290000|2024-11-11 15:18:10|55.65|55.35|55.65|55.35|55.67|55.37|55.63|55.33|11
1731338300000|2024-11-11 15:18:20|55.67|55.37|55.69|55.39|55.71|55.41|55.64|55.34|13
1731338310000|2024-11-11 15:18:30|55.7|55.4|55.72|55.42|55.72|55.42|55.65|55.35|13
1731338320000|2024-11-11 15:18:40|55.71|55.41|55.75|55.45|55.76|55.46|55.71|55.41|15
1731338330000|2024-11-11 15:18:50|55.74|55.44|55.74|55.44|55.76|55.46|55.74|55.44|13
1731338340000|2024-11-11 15:19:00|55.75|55.45|55.75|55.45|55.76|55.46|55.72|55.42|24
1731338350000|2024-11-11 15:19:10|55.76|55.46|55.79|55.49|55.81|55.51|55.76|55.46|16
1731338360000|2024-11-11 15:19:20|55.8|55.5|55.82|55.52|55.83|55.53|55.8|55.5|16
1731338370000|2024-11-11 15:19:30|55.81|55.51|55.77|55.47|55.82|55.52|55.76|55.46|16
1731338380000|2024-11-11 15:19:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|11
1731338390000|2024-11-11 15:19:50|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|14
1731338400000|2024-11-11 15:20:00|55.8|55.5|55.86|55.56|55.86|55.56|55.8|55.5|11
1731338410000|2024-11-11 15:20:10|55.87|55.57|55.9|55.6|55.92|55.62|55.84|55.54|21
1731338420000|2024-11-11 15:20:20|55.91|55.61|55.88|55.58|55.95|55.65|55.88|55.58|19
1731338430000|2024-11-11 15:20:30|55.89|55.59|55.81|55.51|55.93|55.63|55.8|55.5|21
1731338440000|2024-11-11 15:20:40|55.8|55.5|55.75|55.45|55.84|55.54|55.74|55.44|20
1731338450000|2024-11-11 15:20:50|55.77|55.47|55.79|55.49|55.79|55.49|55.75|55.45|17
1731338460000|2024-11-11 15:21:00|55.77|55.47|55.73|55.43|55.81|55.51|55.64|55.34|24
1731338470000|2024-11-11 15:21:10|55.72|55.42|55.74|55.44|55.75|55.45|55.65|55.35|26
1731338480000|2024-11-11 15:21:20|55.73|55.43|55.79|55.49|55.79|55.49|55.72|55.42|20
1731338490000|2024-11-11 15:21:30|55.78|55.48|55.78|55.48|55.8|55.5|55.75|55.45|19
1731338500000|2024-11-11 15:21:40|55.77|55.47|55.79|55.49|55.83|55.53|55.76|55.46|20
1731338510000|2024-11-11 15:21:50|55.82|55.52|55.86|55.56|55.88|55.58|55.78|55.48|17
1731338520000|2024-11-11 15:22:00|55.85|55.55|55.82|55.52|55.86|55.56|55.82|55.52|12
1731338530000|2024-11-11 15:22:10|55.86|55.56|55.84|55.54|55.86|55.56|55.82|55.52|21
1731338540000|2024-11-11 15:22:20|55.85|55.55|55.9|55.6|55.9|55.6|55.85|55.55|13
1731338550000|2024-11-11 15:22:30|55.91|55.61|55.92|55.62|55.92|55.62|55.88|55.58|18
1731338560000|2024-11-11 15:22:40|55.91|55.61|55.92|55.62|55.92|55.62|55.9|55.6|11
1731338570000|2024-11-11 15:22:50|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1731338580000|2024-11-11 15:23:00|55.93|55.63|55.96|55.66|55.96|55.66|55.92|55.62|16
1731338590000|2024-11-11 15:23:10|55.97|55.67|55.97|55.67|56.01|55.71|55.96|55.66|20
1731338600000|2024-11-11 15:23:20|55.96|55.66|55.98|55.68|55.98|55.68|55.95|55.65|13
1731338610000|2024-11-11 15:23:30|55.97|55.67|56.04|55.74|56.07|55.77|55.97|55.67|11
1731338620000|2024-11-11 15:23:40|56.03|55.73|56.04|55.74|56.06|55.76|56.03|55.73|19
1731338630000|2024-11-11 15:23:50|56.03|55.73|56.04|55.74|56.04|55.74|56.02|55.72|12
1731338640000|2024-11-11 15:24:00|56.03|55.73|56|55.7|56.03|55.73|55.96|55.66|23
1731338650000|2024-11-11 15:24:10|55.99|55.69|56.01|55.71|56.01|55.71|55.97|55.67|17
1731338660000|2024-11-11 15:24:20|56.02|55.72|55.99|55.69|56.03|55.73|55.98|55.68|12
1731338670000|2024-11-11 15:24:30|55.98|55.68|55.99|55.69|56.01|55.71|55.98|55.68|7
1731338680000|2024-11-11 15:24:40|56|55.7|56.01|55.71|56.03|55.73|55.98|55.68|16
1731338690000|2024-11-11 15:24:50|56|55.7|56|55.7|56.03|55.73|55.99|55.69|17
1731338700000|2024-11-11 15:25:00|55.99|55.69|56.04|55.74|56.04|55.74|55.99|55.69|14
1731338710000|2024-11-11 15:25:10|56.03|55.73|56.12|55.82|56.15|55.85|56.03|55.73|10
1731338720000|2024-11-11 15:25:20|56.14|55.84|56.14|55.84|56.14|55.84|56.07|55.77|19
1731338730000|2024-11-11 15:25:30|56.13|55.83|56.09|55.79|56.15|55.85|56.07|55.77|15
1731338740000|2024-11-11 15:25:40|56.08|55.78|56.09|55.79|56.12|55.82|56.05|55.75|24
1731338750000|2024-11-11 15:25:50|56.1|55.8|56.15|55.85|56.2|55.9|56.1|55.8|17
1731338760000|2024-11-11 15:26:00|56.16|55.86|56.15|55.85|56.18|55.88|56.14|55.84|14
1731338770000|2024-11-11 15:26:10|56.16|55.86|56.18|55.88|56.19|55.89|56.11|55.81|15
1731338780000|2024-11-11 15:26:20|56.17|55.87|56.21|55.91|56.24|55.94|56.16|55.86|27
1731338790000|2024-11-11 15:26:30|56.22|55.92|56.18|55.88|56.22|55.92|56.17|55.87|22
1731338800000|2024-11-11 15:26:40|56.19|55.89|56.15|55.85|56.2|55.9|56.15|55.85|13
1731338810000|2024-11-11 15:26:50|56.14|55.84|56.13|55.83|56.16|55.86|56.13|55.83|13
1731338820000|2024-11-11 15:27:00|56.14|55.84|56.13|55.83|56.14|55.84|56.06|55.76|21
1731338830000|2024-11-11 15:27:10|56.11|55.81|56.12|55.82|56.14|55.84|56.07|55.77|26
1731338840000|2024-11-11 15:27:20|56.13|55.83|56.11|55.81|56.13|55.83|56.1|55.8|8
1731338850000|2024-11-11 15:27:30|56.09|55.79|56.02|55.72|56.12|55.82|55.98|55.68|19
1731338860000|2024-11-11 15:27:40|56|55.7|56.07|55.77|56.08|55.78|56|55.7|16
1731338870000|2024-11-11 15:27:50|56.08|55.78|56.08|55.78|56.14|55.84|56.08|55.78|23
1731338880000|2024-11-11 15:28:00|56.09|55.79|56.09|55.79|56.12|55.82|56.05|55.75|18
1731338890000|2024-11-11 15:28:10|56.08|55.78|56.14|55.84|56.14|55.84|56.08|55.78|21
1731338900000|2024-11-11 15:28:20|56.15|55.85|56.17|55.87|56.17|55.87|56.13|55.83|20
1731338910000|2024-11-11 15:28:30|56.18|55.88|56.17|55.87|56.21|55.91|56.15|55.85|11
1731338920000|2024-11-11 15:28:40|56.19|55.89|56.19|55.89|56.22|55.92|56.16|55.86|19
1731338930000|2024-11-11 15:28:50|56.2|55.9|56.23|55.93|56.23|55.93|56.19|55.89|26
1731338940000|2024-11-11 15:29:00|56.22|55.92|56.25|55.95|56.26|55.96|56.18|55.88|19
1731338950000|2024-11-11 15:29:10|56.26|55.96|56.25|55.95|56.26|55.96|56.23|55.93|18
1731338960000|2024-11-11 15:29:20|56.27|55.97|56.25|55.95|56.27|55.97|56.24|55.94|6
1731338970000|2024-11-11 15:29:30|56.26|55.96|56.26|55.96|56.27|55.97|56.24|55.94|18
1731338980000|2024-11-11 15:29:40|56.27|55.97|56.26|55.96|56.27|55.97|56.24|55.94|7
1731338990000|2024-11-11 15:29:50|56.27|55.97|56.27|55.97|56.27|55.97|56.25|55.95|10
1731339000000|2024-11-11 15:30:00|56.25|55.95|56.31|56.01|56.34|56.04|56.25|55.95|8
1731339010000|2024-11-11 15:30:10|56.33|56.03|56.27|55.97|56.35|56.05|56.26|55.96|20
1731339020000|2024-11-11 15:30:20|56.28|55.98|56.25|55.95|56.28|55.98|56.25|55.95|20
1731339030000|2024-11-11 15:30:30|56.24|55.94|56.22|55.92|56.25|55.95|56.16|55.86|21
1731339040000|2024-11-11 15:30:40|56.19|55.89|56.18|55.88|56.21|55.91|56.17|55.87|24
1731339050000|2024-11-11 15:30:50|56.17|55.87|56.2|55.9|56.2|55.9|56.16|55.86|19
1731339060000|2024-11-11 15:31:00|56.18|55.88|56.24|55.94|56.24|55.94|56.16|55.86|19
1731339070000|2024-11-11 15:31:10|56.25|55.95|56.28|55.98|56.3|56|56.22|55.92|22
1731339080000|2024-11-11 15:31:20|56.29|55.99|56.26|55.96|56.3|56|56.26|55.96|20
1731339090000|2024-11-11 15:31:30|56.25|55.95|56.19|55.89|56.25|55.95|56.18|55.88|16
1731339100000|2024-11-11 15:31:40|56.18|55.88|56.18|55.88|56.19|55.89|56.17|55.87|13
1731339110000|2024-11-11 15:31:50|56.17|55.87|56.25|55.95|56.25|55.95|56.17|55.87|21
1731339120000|2024-11-11 15:32:00|56.27|55.97|56.27|55.97|56.28|55.98|56.22|55.92|22
1731339130000|2024-11-11 15:32:10|56.28|55.98|56.28|55.98|56.29|55.99|56.25|55.95|12
1731339140000|2024-11-11 15:32:20|56.29|55.99|56.3|56|56.3|56|56.28|55.98|10
1731339150000|2024-11-11 15:32:30|56.29|55.99|56.35|56.05|56.36|56.06|56.29|55.99|25
1731339160000|2024-11-11 15:32:40|56.34|56.04|56.3|56|56.35|56.05|56.27|55.97|20
1731339170000|2024-11-11 15:32:50|56.32|56.02|56.32|56.02|56.35|56.05|56.3|56|14
1731339180000|2024-11-11 15:33:00|56.31|56.01|56.33|56.03|56.36|56.06|56.31|56.01|15
1731339190000|2024-11-11 15:33:10|56.34|56.04|56.36|56.06|56.37|56.07|56.33|56.03|17
1731339200000|2024-11-11 15:33:20|56.37|56.07|56.36|56.06|56.4|56.1|56.36|56.06|22
1731339210000|2024-11-11 15:33:30|56.37|56.07|56.39|56.09|56.39|56.09|56.36|56.06|19
1731339220000|2024-11-11 15:33:40|56.38|56.08|56.45|56.15|56.47|56.17|56.37|56.07|22
1731339230000|2024-11-11 15:33:50|56.47|56.17|56.52|56.22|56.53|56.23|56.45|56.15|17
1731339240000|2024-11-11 15:34:00|56.53|56.23|56.44|56.14|56.53|56.23|56.44|56.14|21
1731339250000|2024-11-11 15:34:10|56.43|56.13|56.48|56.18|56.51|56.21|56.41|56.11|22
1731339260000|2024-11-11 15:34:20|56.5|56.2|56.49|56.19|56.51|56.21|56.46|56.16|19
1731339270000|2024-11-11 15:34:30|56.48|56.18|56.46|56.16|56.49|56.19|56.45|56.15|16
1731339280000|2024-11-11 15:34:40|56.45|56.15|56.47|56.17|56.48|56.18|56.4|56.1|20
1731339290000|2024-11-11 15:34:50|56.48|56.18|56.45|56.15|56.49|56.19|56.44|56.14|20
1731339300000|2024-11-11 15:35:00|56.46|56.16|56.55|56.25|56.55|56.25|56.46|56.16|17
1731339310000|2024-11-11 15:35:10|56.58|56.28|56.55|56.25|56.58|56.28|56.47|56.17|29
1731339320000|2024-11-11 15:35:20|56.54|56.24|56.54|56.24|56.57|56.27|56.53|56.23|18
1731339330000|2024-11-11 15:35:30|56.55|56.25|56.5|56.2|56.57|56.27|56.48|56.18|21
1731339340000|2024-11-11 15:35:40|56.49|56.19|56.47|56.17|56.51|56.21|56.45|56.15|18
1731339350000|2024-11-11 15:35:50|56.46|56.16|56.54|56.24|56.57|56.27|56.46|56.16|23
1731339360000|2024-11-11 15:36:00|56.53|56.23|56.63|56.33|56.63|56.33|56.52|56.22|17
1731339370000|2024-11-11 15:36:10|56.62|56.32|56.55|56.25|56.66|56.36|56.55|56.25|19
1731339380000|2024-11-11 15:36:20|56.6|56.3|56.59|56.29|56.64|56.34|56.58|56.28|23
1731339390000|2024-11-11 15:36:30|56.6|56.3|56.65|56.35|56.65|56.35|56.59|56.29|15
1731339400000|2024-11-11 15:36:40|56.64|56.34|56.62|56.32|56.64|56.34|56.62|56.32|13
1731339410000|2024-11-11 15:36:50|56.63|56.33|56.68|56.38|56.68|56.38|56.61|56.31|14
1731339420000|2024-11-11 15:37:00|56.67|56.37|56.59|56.29|56.69|56.39|56.56|56.26|23
1731339430000|2024-11-11 15:37:10|56.6|56.3|56.64|56.34|56.68|56.38|56.6|56.3|17
1731339440000|2024-11-11 15:37:20|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|11
1731339450000|2024-11-11 15:37:30|56.64|56.34|56.58|56.28|56.64|56.34|56.58|56.28|16
1731339460000|2024-11-11 15:37:40|56.59|56.29|56.59|56.29|56.6|56.3|56.57|56.27|13
1731339470000|2024-11-11 15:37:50|56.57|56.27|56.53|56.23|56.57|56.27|56.53|56.23|16
1731339480000|2024-11-11 15:38:00|56.54|56.24|56.55|56.25|56.56|56.26|56.52|56.22|13
1731339490000|2024-11-11 15:38:10|56.54|56.24|56.59|56.29|56.59|56.29|56.54|56.24|12
1731339500000|2024-11-11 15:38:20|56.61|56.31|56.64|56.34|56.66|56.36|56.61|56.31|22
1731339510000|2024-11-11 15:38:30|56.63|56.33|56.64|56.34|56.65|56.35|56.62|56.32|16
1731339520000|2024-11-11 15:38:40|56.66|56.36|56.69|56.39|56.72|56.42|56.65|56.35|14
1731339530000|2024-11-11 15:38:50|56.7|56.4|56.69|56.39|56.71|56.41|56.68|56.38|15
1731339540000|2024-11-11 15:39:00|56.68|56.38|56.65|56.35|56.68|56.38|56.65|56.35|14
1731339550000|2024-11-11 15:39:10|56.66|56.36|56.59|56.29|56.66|56.36|56.59|56.29|12
1731339560000|2024-11-11 15:39:20|56.6|56.3|56.6|56.3|56.62|56.32|56.6|56.3|19
1731339570000|2024-11-11 15:39:30|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731339580000|2024-11-11 15:39:40|56.61|56.31|56.51|56.21|56.61|56.31|56.51|56.21|13
1731339590000|2024-11-11 15:39:50|56.5|56.2|56.49|56.19|56.51|56.21|56.46|56.16|14
1731339600000|2024-11-11 15:40:00|56.48|56.18|56.45|56.15|56.5|56.2|56.45|56.15|12
1731339610000|2024-11-11 15:40:10|56.44|56.14|56.39|56.09|56.44|56.14|56.39|56.09|6
1731339620000|2024-11-11 15:40:20|56.4|56.1|56.37|56.07|56.4|56.1|56.35|56.05|13
1731339630000|2024-11-11 15:40:30|56.36|56.06|56.28|55.98|56.36|56.06|56.28|55.98|20
1731339640000|2024-11-11 15:40:40|56.29|55.99|56.28|55.98|56.29|55.99|56.26|55.96|15
1731339650000|2024-11-11 15:40:50|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|12
1731339660000|2024-11-11 15:41:00|56.29|55.99|56.29|55.99|56.37|56.07|56.25|55.95|20
1731339670000|2024-11-11 15:41:10|56.28|55.98|56.27|55.97|56.31|56.01|56.26|55.96|14
1731339680000|2024-11-11 15:41:20|56.28|55.98|56.3|56|56.3|56|56.25|55.95|14
1731339690000|2024-11-11 15:41:30|56.29|55.99|56.19|55.89|56.3|56|56.19|55.89|15
1731339700000|2024-11-11 15:41:40|56.2|55.9|56.18|55.88|56.2|55.9|56.18|55.88|7
1731339710000|2024-11-11 15:41:50|56.19|55.89|56.19|55.89|56.21|55.91|56.19|55.89|9
1731339720000|2024-11-11 15:42:00|56.2|55.9|56.14|55.84|56.2|55.9|56.14|55.84|9
1731339730000|2024-11-11 15:42:10|56.15|55.85|56.1|55.8|56.17|55.87|56.09|55.79|14
1731339740000|2024-11-11 15:42:20|56.09|55.79|56.06|55.76|56.09|55.79|56.05|55.75|14
1731339750000|2024-11-11 15:42:30|56.05|55.75|55.97|55.67|56.07|55.77|55.97|55.67|11
1731339760000|2024-11-11 15:42:40|55.96|55.66|55.99|55.69|56.01|55.71|55.94|55.64|19
1731339770000|2024-11-11 15:42:50|56|55.7|56|55.7|56.02|55.72|55.99|55.69|11
1731339780000|2024-11-11 15:43:00|56.01|55.71|55.99|55.69|56.1|55.8|55.99|55.69|17
1731339790000|2024-11-11 15:43:10|55.98|55.68|56.04|55.74|56.07|55.77|55.97|55.67|19
1731339800000|2024-11-11 15:43:20|56.02|55.72|56.04|55.74|56.05|55.75|55.99|55.69|12
1731339810000|2024-11-11 15:43:30|56.03|55.73|56.03|55.73|56.05|55.75|56|55.7|11
1731339820000|2024-11-11 15:43:40|56.02|55.72|56|55.7|56.03|55.73|55.99|55.69|13
1731339830000|2024-11-11 15:43:50|56.06|55.76|56.15|55.85|56.15|55.85|56.05|55.75|16
1731339840000|2024-11-11 15:44:00|56.14|55.84|56.19|55.89|56.19|55.89|56.14|55.84|21
1731339850000|2024-11-11 15:44:10|56.18|55.88|56.19|55.89|56.2|55.9|56.17|55.87|7
1731339860000|2024-11-11 15:44:20|56.2|55.9|56.19|55.89|56.25|55.95|56.18|55.88|14
1731339870000|2024-11-11 15:44:30|56.2|55.9|56.24|55.94|56.25|55.95|56.19|55.89|13
1731339880000|2024-11-11 15:44:40|56.26|55.96|56.19|55.89|56.26|55.96|56.18|55.88|15
1731339890000|2024-11-11 15:44:50|56.2|55.9|56.38|56.08|56.39|56.09|56.19|55.89|17
1731339900000|2024-11-11 15:45:00|56.37|56.07|56.29|55.99|56.37|56.07|56.27|55.97|12
1731339910000|2024-11-11 15:45:10|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|12
1731339920000|2024-11-11 15:45:20|56.32|56.02|56.29|55.99|56.33|56.03|56.27|55.97|10
1731339930000|2024-11-11 15:45:30|56.28|55.98|56.28|55.98|56.28|55.98|56.26|55.96|4
1731339940000|2024-11-11 15:45:40|56.27|55.97|56.25|55.95|56.28|55.98|56.24|55.94|12
1731339950000|2024-11-11 15:45:50|56.26|55.96|56.25|55.95|56.28|55.98|56.23|55.93|12
1731339960000|2024-11-11 15:46:00|56.24|55.94|56.2|55.9|56.24|55.94|56.2|55.9|15
1731339970000|2024-11-11 15:46:10|56.18|55.88|56.14|55.84|56.18|55.88|56.14|55.84|16
1731339980000|2024-11-11 15:46:20|56.15|55.85|56.16|55.86|56.18|55.88|56.14|55.84|15
1731339990000|2024-11-11 15:46:30|56.15|55.85|56.12|55.82|56.15|55.85|56.09|55.79|11
1731340000000|2024-11-11 15:46:40|56.1|55.8|56.1|55.8|56.14|55.84|56.06|55.76|17
1731340010000|2024-11-11 15:46:50|56.11|55.81|56.17|55.87|56.19|55.89|56.1|55.8|21
1731340020000|2024-11-11 15:47:00|56.16|55.86|56.16|55.86|56.17|55.87|56.14|55.84|17
1731340030000|2024-11-11 15:47:10|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|8
1731340040000|2024-11-11 15:47:20|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|7
1731340050000|2024-11-11 15:47:30|56.12|55.82|56.1|55.8|56.15|55.85|56.1|55.8|11
1731340060000|2024-11-11 15:47:40|56.11|55.81|56.09|55.79|56.14|55.84|56.09|55.79|13
1731340070000|2024-11-11 15:47:50|56.1|55.8|56.13|55.83|56.14|55.84|56.09|55.79|10
1731340080000|2024-11-11 15:48:00|56.14|55.84|56.18|55.88|56.19|55.89|56.12|55.82|19
1731340090000|2024-11-11 15:48:10|56.19|55.89|56.16|55.86|56.2|55.9|56.09|55.79|19
1731340100000|2024-11-11 15:48:20|56.15|55.85|56.04|55.74|56.15|55.85|56.03|55.73|16
1731340110000|2024-11-11 15:48:30|56.03|55.73|56.04|55.74|56.04|55.74|56.02|55.72|8
1731340120000|2024-11-11 15:48:40|56.05|55.75|56.1|55.8|56.11|55.81|56.05|55.75|11
1731340130000|2024-11-11 15:48:50|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|8
1731340140000|2024-11-11 15:49:00|56.09|55.79|56.16|55.86|56.18|55.88|56.09|55.79|15
1731340150000|2024-11-11 15:49:10|56.17|55.87|56.11|55.81|56.17|55.87|56.09|55.79|16
1731340160000|2024-11-11 15:49:20|56.09|55.79|56.09|55.79|56.1|55.8|56.08|55.78|9
1731340170000|2024-11-11 15:49:30|56.1|55.8|56.08|55.78|56.1|55.8|56.07|55.77|5
1731340180000|2024-11-11 15:49:40|56.07|55.77|56.13|55.83|56.13|55.83|56.07|55.77|12
1731340190000|2024-11-11 15:49:50|56.11|55.81|56.15|55.85|56.18|55.88|56.09|55.79|18
1731340200000|2024-11-11 15:50:00|56.16|55.86|56.18|55.88|56.21|55.91|56.15|55.85|17
1731340210000|2024-11-11 15:50:10|56.19|55.89|56.21|55.91|56.25|55.95|56.19|55.89|14
1731340220000|2024-11-11 15:50:20|56.2|55.9|56.19|55.89|56.2|55.9|56.15|55.85|10
1731340230000|2024-11-11 15:50:30|56.16|55.86|56.13|55.83|56.19|55.89|56.12|55.82|20
1731340240000|2024-11-11 15:50:40|56.12|55.82|56.14|55.84|56.17|55.87|56.12|55.82|16
1731340250000|2024-11-11 15:50:50|56.17|55.87|56.15|55.85|56.17|55.87|56.14|55.84|10
1731340260000|2024-11-11 15:51:00|56.17|55.87|56.21|55.91|56.24|55.94|56.17|55.87|7
1731340270000|2024-11-11 15:51:10|56.2|55.9|56.25|55.95|56.25|55.95|56.16|55.86|15
1731340280000|2024-11-11 15:51:20|56.26|55.96|56.28|55.98|56.3|56|56.24|55.94|15
1731340290000|2024-11-11 15:51:30|56.27|55.97|56.28|55.98|56.33|56.03|56.27|55.97|14
1731340300000|2024-11-11 15:51:40|56.27|55.97|56.28|55.98|56.29|55.99|56.26|55.96|13
1731340310000|2024-11-11 15:51:50|56.25|55.95|56.3|56|56.3|56|56.25|55.95|12
1731340320000|2024-11-11 15:52:00|56.29|55.99|56.36|56.06|56.39|56.09|56.27|55.97|14
1731340330000|2024-11-11 15:52:10|56.37|56.07|56.35|56.05|56.37|56.07|56.34|56.04|9
1731340340000|2024-11-11 15:52:20|56.34|56.04|56.36|56.06|56.36|56.06|56.34|56.04|13
1731340350000|2024-11-11 15:52:30|56.35|56.05|56.27|55.97|56.36|56.06|56.27|55.97|17
1731340360000|2024-11-11 15:52:40|56.28|55.98|56.26|55.96|56.28|55.98|56.24|55.94|11
1731340370000|2024-11-11 15:52:50|56.28|55.98|56.26|55.96|56.28|55.98|56.24|55.94|10
1731340380000|2024-11-11 15:53:00|56.27|55.97|56.29|55.99|56.29|55.99|56.26|55.96|9
1731340390000|2024-11-11 15:53:10|56.35|56.05|56.35|56.05|56.36|56.06|56.31|56.01|9
1731340400000|2024-11-11 15:53:20|56.34|56.04|56.33|56.03|56.34|56.04|56.3|56|8
1731340410000|2024-11-11 15:53:30|56.32|56.02|56.32|56.02|56.34|56.04|56.29|55.99|12
1731340420000|2024-11-11 15:53:40|56.31|56.01|56.29|55.99|56.34|56.04|56.29|55.99|12
1731340430000|2024-11-11 15:53:50|56.3|56|56.29|55.99|56.3|56|56.29|55.99|2
1731340440000|2024-11-11 15:54:00|56.3|56|56.35|56.05|56.39|56.09|56.29|55.99|16
1731340450000|2024-11-11 15:54:10|56.34|56.04|56.33|56.03|56.35|56.05|56.32|56.02|14
1731340460000|2024-11-11 15:54:20|56.34|56.04|56.4|56.1|56.4|56.1|56.33|56.03|10
1731340470000|2024-11-11 15:54:30|56.39|56.09|56.4|56.1|56.4|56.1|56.38|56.08|4
1731340480000|2024-11-11 15:54:40|56.39|56.09|56.39|56.09|56.39|56.09|56.37|56.07|6
1731340490000|2024-11-11 15:54:50|56.38|56.08|56.4|56.1|56.4|56.1|56.36|56.06|8
1731340500000|2024-11-11 15:55:00|56.37|56.07|56.4|56.1|56.4|56.1|56.36|56.06|16
1731340510000|2024-11-11 15:55:10|56.41|56.11|56.38|56.08|56.41|56.11|56.37|56.07|6
1731340520000|2024-11-11 15:55:20|56.37|56.07|56.35|56.05|56.39|56.09|56.34|56.04|8
1731340530000|2024-11-11 15:55:30|56.34|56.04|56.39|56.09|56.39|56.09|56.32|56.02|12
1731340540000|2024-11-11 15:55:40|56.4|56.1|56.4|56.1|56.4|56.1|56.39|56.09|5
1731340550000|2024-11-11 15:55:50|56.41|56.11|56.41|56.11|56.42|56.12|56.4|56.1|5
1731340560000|2024-11-11 15:56:00|56.4|56.1|56.38|56.08|56.4|56.1|56.36|56.06|12
1731340570000|2024-11-11 15:56:10|56.37|56.07|56.37|56.07|56.39|56.09|56.36|56.06|12
1731340580000|2024-11-11 15:56:20|56.38|56.08|56.38|56.08|56.39|56.09|56.37|56.07|11
1731340590000|2024-11-11 15:56:30|56.39|56.09|56.36|56.06|56.4|56.1|56.36|56.06|7
1731340600000|2024-11-11 15:56:40|56.35|56.05|56.34|56.04|56.37|56.07|56.33|56.03|9
1731340610000|2024-11-11 15:56:50|56.35|56.05|56.33|56.03|56.36|56.06|56.33|56.03|7
1731340620000|2024-11-11 15:57:00|56.32|56.02|56.36|56.06|56.36|56.06|56.32|56.02|9
1731340630000|2024-11-11 15:57:10|56.35|56.05|56.33|56.03|56.35|56.05|56.32|56.02|10
1731340640000|2024-11-11 15:57:20|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|2
1731340650000|2024-11-11 15:57:30|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1731340670000|2024-11-11 15:57:50|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1731340680000|2024-11-11 15:58:00|56.32|56.02|56.32|56.02|56.32|56.02|56.32|56.02|1
1731340720000|2024-11-11 15:58:40|56.3|56|56.29|55.99|56.3|56|56.28|55.98|6
1731340730000|2024-11-11 15:58:50|56.3|56|56.29|55.99|56.3|56|56.29|55.99|2
1731340740000|2024-11-11 15:59:00|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1731340750000|2024-11-11 15:59:10|56.26|55.96|56.3|56|56.3|56|56.25|55.95|6
1731340760000|2024-11-11 15:59:20|56.31|56.01|56.28|55.98|56.31|56.01|56.28|55.98|13
1731340770000|2024-11-11 15:59:30|56.27|55.97|56.27|55.97|56.28|55.98|56.26|55.96|7
1731340780000|2024-11-11 15:59:40|56.26|55.96|56.3|56|56.3|56|56.26|55.96|7
1731340790000|2024-11-11 15:59:50|56.32|56.02|56.33|56.03|56.35|56.05|56.3|56|6
1731340800000|2024-11-11 16:00:00|56.34|56.04|56.37|56.07|56.37|56.07|56.34|56.04|4
1731340810000|2024-11-11 16:00:10|56.36|56.06|56.32|56.02|56.36|56.06|56.3|56|22
1731340820000|2024-11-11 16:00:20|56.33|56.03|56.28|55.98|56.35|56.05|56.27|55.97|11
1731340830000|2024-11-11 16:00:30|56.29|55.99|56.28|55.98|56.31|56.01|56.28|55.98|16
1731340840000|2024-11-11 16:00:40|56.29|55.99|56.28|55.98|56.3|56|56.27|55.97|10
1731340850000|2024-11-11 16:00:50|56.26|55.96|56.27|55.97|56.29|55.99|56.26|55.96|12
1731340860000|2024-11-11 16:01:00|56.28|55.98|56.21|55.91|56.28|55.98|56.18|55.88|10
1731340870000|2024-11-11 16:01:10|56.25|55.95|56.29|55.99|56.29|55.99|56.25|55.95|9
1731340880000|2024-11-11 16:01:20|56.3|56|56.39|56.09|56.41|56.11|56.29|55.99|14
1731340890000|2024-11-11 16:01:30|56.38|56.08|56.44|56.14|56.45|56.15|56.38|56.08|5
1731340900000|2024-11-11 16:01:40|56.45|56.15|56.48|56.18|56.52|56.22|56.43|56.13|17
1731340910000|2024-11-11 16:01:50|56.47|56.17|56.46|56.16|56.48|56.18|56.42|56.12|20
1731340920000|2024-11-11 16:02:00|56.45|56.15|56.39|56.09|56.45|56.15|56.38|56.08|18
1731340930000|2024-11-11 16:02:10|56.4|56.1|56.28|55.98|56.41|56.11|56.27|55.97|21
1731340940000|2024-11-11 16:02:20|56.29|55.99|56.3|56|56.3|56|56.28|55.98|8
1731340950000|2024-11-11 16:02:30|56.28|55.98|56.37|56.07|56.37|56.07|56.28|55.98|12
1731340960000|2024-11-11 16:02:40|56.38|56.08|56.39|56.09|56.4|56.1|56.37|56.07|6
1731340970000|2024-11-11 16:02:50|56.4|56.1|56.46|56.16|56.47|56.17|56.4|56.1|11
1731340980000|2024-11-11 16:03:00|56.45|56.15|56.38|56.08|56.46|56.16|56.37|56.07|20
1731340990000|2024-11-11 16:03:10|56.39|56.09|56.46|56.16|56.48|56.18|56.38|56.08|18
1731341000000|2024-11-11 16:03:20|56.45|56.15|56.46|56.16|56.47|56.17|56.43|56.13|12
1731341010000|2024-11-11 16:03:30|56.45|56.15|56.43|56.13|56.45|56.15|56.43|56.13|3
1731341020000|2024-11-11 16:03:40|56.47|56.17|56.43|56.13|56.47|56.17|56.43|56.13|5
1731341030000|2024-11-11 16:03:50|56.45|56.15|56.46|56.16|56.48|56.18|56.45|56.15|8
1731341040000|2024-11-11 16:04:00|56.48|56.18|56.5|56.2|56.5|56.2|56.46|56.16|15
1731341050000|2024-11-11 16:04:10|56.51|56.21|56.52|56.22|56.58|56.28|56.5|56.2|21
1731341060000|2024-11-11 16:04:20|56.51|56.21|56.57|56.27|56.57|56.27|56.49|56.19|11
1731341070000|2024-11-11 16:04:30|56.58|56.28|56.5|56.2|56.58|56.28|56.5|56.2|13
1731341080000|2024-11-11 16:04:40|56.49|56.19|56.49|56.19|56.5|56.2|56.48|56.18|7
1731341090000|2024-11-11 16:04:50|56.5|56.2|56.5|56.2|56.55|56.25|56.49|56.19|18
1731341100000|2024-11-11 16:05:00|56.49|56.19|56.49|56.19|56.5|56.2|56.46|56.16|11
1731341110000|2024-11-11 16:05:10|56.5|56.2|56.53|56.23|56.56|56.26|56.49|56.19|20
1731341120000|2024-11-11 16:05:20|56.51|56.21|56.52|56.22|56.54|56.24|56.5|56.2|16
1731341130000|2024-11-11 16:05:30|56.53|56.23|56.56|56.26|56.56|56.26|56.52|56.22|12
1731341140000|2024-11-11 16:05:40|56.55|56.25|56.57|56.27|56.58|56.28|56.52|56.22|14
1731341150000|2024-11-11 16:05:50|56.58|56.28|56.58|56.28|56.59|56.29|56.55|56.25|17
1731341160000|2024-11-11 16:06:00|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|9
1731341170000|2024-11-11 16:06:10|56.6|56.3|56.56|56.26|56.6|56.3|56.55|56.25|9
1731341180000|2024-11-11 16:06:20|56.55|56.25|56.55|56.25|56.55|56.25|56.52|56.22|21
1731341190000|2024-11-11 16:06:30|56.56|56.26|56.61|56.31|56.61|56.31|56.55|56.25|14
1731341200000|2024-11-11 16:06:40|56.65|56.35|56.61|56.31|56.67|56.37|56.59|56.29|17
1731341210000|2024-11-11 16:06:50|56.6|56.3|56.64|56.34|56.65|56.35|56.59|56.29|9
1731341220000|2024-11-11 16:07:00|56.63|56.33|56.62|56.32|56.64|56.34|56.61|56.31|6
1731341230000|2024-11-11 16:07:10|56.61|56.31|56.65|56.35|56.65|56.35|56.6|56.3|18
1731341240000|2024-11-11 16:07:20|56.66|56.36|56.67|56.37|56.7|56.4|56.66|56.36|9
1731341250000|2024-11-11 16:07:30|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|11
1731341260000|2024-11-11 16:07:40|56.69|56.39|56.67|56.37|56.69|56.39|56.66|56.36|9
1731341270000|2024-11-11 16:07:50|56.66|56.36|56.7|56.4|56.71|56.41|56.66|56.36|13
1731341280000|2024-11-11 16:08:00|56.71|56.41|56.7|56.4|56.72|56.42|56.7|56.4|7
1731341290000|2024-11-11 16:08:10|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|5
1731341300000|2024-11-11 16:08:20|56.69|56.39|56.65|56.35|56.69|56.39|56.65|56.35|7
1731341310000|2024-11-11 16:08:30|56.64|56.34|56.67|56.37|56.68|56.38|56.64|56.34|7
1731341320000|2024-11-11 16:08:40|56.68|56.38|56.66|56.36|56.68|56.38|56.65|56.35|9
1731341330000|2024-11-11 16:08:50|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|2
1731341340000|2024-11-11 16:09:00|56.68|56.38|56.6|56.3|56.68|56.38|56.59|56.29|13
1731341350000|2024-11-11 16:09:10|56.61|56.31|56.6|56.3|56.61|56.31|56.57|56.27|12
1731341360000|2024-11-11 16:09:20|56.61|56.31|56.66|56.36|56.66|56.36|56.6|56.3|8
1731341370000|2024-11-11 16:09:30|56.65|56.35|56.62|56.32|56.66|56.36|56.62|56.32|16
1731341380000|2024-11-11 16:09:40|56.6|56.3|56.55|56.25|56.6|56.3|56.55|56.25|11
1731341390000|2024-11-11 16:09:50|56.56|56.26|56.49|56.19|56.56|56.26|56.49|56.19|9
1731341400000|2024-11-11 16:10:00|56.48|56.18|56.43|56.13|56.48|56.18|56.43|56.13|9
1731341410000|2024-11-11 16:10:10|56.47|56.17|56.44|56.14|56.47|56.17|56.44|56.14|4
1731341420000|2024-11-11 16:10:20|56.46|56.16|56.45|56.15|56.46|56.16|56.44|56.14|14
1731341430000|2024-11-11 16:10:30|56.46|56.16|56.43|56.13|56.46|56.16|56.43|56.13|6
1731341450000|2024-11-11 16:10:50|56.47|56.17|56.43|56.13|56.47|56.17|56.43|56.13|4
1731341460000|2024-11-11 16:11:00|56.41|56.11|56.41|56.11|56.43|56.13|56.39|56.09|9
1731341470000|2024-11-11 16:11:10|56.4|56.1|56.38|56.08|56.41|56.11|56.38|56.08|9
1731341480000|2024-11-11 16:11:20|56.39|56.09|56.44|56.14|56.44|56.14|56.38|56.08|12
1731341490000|2024-11-11 16:11:30|56.43|56.13|56.41|56.11|56.44|56.14|56.38|56.08|13
1731341500000|2024-11-11 16:11:40|56.44|56.14|56.38|56.08|56.44|56.14|56.38|56.08|7
1731341510000|2024-11-11 16:11:50|56.37|56.07|56.35|56.05|56.37|56.07|56.34|56.04|17
1731341520000|2024-11-11 16:12:00|56.36|56.06|56.37|56.07|56.38|56.08|56.36|56.06|8
1731341530000|2024-11-11 16:12:10|56.35|56.05|56.4|56.1|56.41|56.11|56.34|56.04|12
1731341540000|2024-11-11 16:12:20|56.41|56.11|56.48|56.18|56.48|56.18|56.4|56.1|20
1731341550000|2024-11-11 16:12:30|56.49|56.19|56.47|56.17|56.49|56.19|56.47|56.17|3
1731341560000|2024-11-11 16:12:40|56.46|56.16|56.45|56.15|56.48|56.18|56.44|56.14|10
1731341570000|2024-11-11 16:12:50|56.46|56.16|56.43|56.13|56.46|56.16|56.43|56.13|10
1731341580000|2024-11-11 16:13:00|56.44|56.14|56.44|56.14|56.44|56.14|56.4|56.1|15
1731341590000|2024-11-11 16:13:10|56.42|56.12|56.45|56.15|56.48|56.18|56.41|56.11|10
1731341600000|2024-11-11 16:13:20|56.44|56.14|56.42|56.12|56.45|56.15|56.4|56.1|10
1731341610000|2024-11-11 16:13:30|56.43|56.13|56.44|56.14|56.45|56.15|56.43|56.13|10
1731341620000|2024-11-11 16:13:40|56.42|56.12|56.45|56.15|56.45|56.15|56.39|56.09|18
1731341630000|2024-11-11 16:13:50|56.44|56.14|56.42|56.12|56.45|56.15|56.4|56.1|15
1731341640000|2024-11-11 16:14:00|56.43|56.13|56.44|56.14|56.47|56.17|56.42|56.12|16
1731341650000|2024-11-11 16:14:10|56.43|56.13|56.43|56.13|56.44|56.14|56.42|56.12|7
1731341660000|2024-11-11 16:14:20|56.42|56.12|56.43|56.13|56.45|56.15|56.42|56.12|10
1731341670000|2024-11-11 16:14:30|56.44|56.14|56.45|56.15|56.49|56.19|56.44|56.14|9
1731341680000|2024-11-11 16:14:40|56.46|56.16|56.5|56.2|56.5|56.2|56.45|56.15|11
1731341690000|2024-11-11 16:14:50|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|3
1731341700000|2024-11-11 16:15:00|56.5|56.2|56.47|56.17|56.5|56.2|56.46|56.16|10
1731341710000|2024-11-11 16:15:10|56.48|56.18|56.41|56.11|56.48|56.18|56.4|56.1|18
1731341720000|2024-11-11 16:15:20|56.4|56.1|56.38|56.08|56.4|56.1|56.36|56.06|12
1731341730000|2024-11-11 16:15:30|56.37|56.07|56.25|55.95|56.37|56.07|56.25|55.95|14
1731341740000|2024-11-11 16:15:40|56.26|55.96|56.21|55.91|56.28|55.98|56.19|55.89|17
1731341750000|2024-11-11 16:15:50|56.22|55.92|56.26|55.96|56.28|55.98|56.21|55.91|19
1731341760000|2024-11-11 16:16:00|56.25|55.95|56.29|55.99|56.31|56.01|56.23|55.93|15
1731341770000|2024-11-11 16:16:10|56.28|55.98|56.28|55.98|56.29|55.99|56.22|55.92|14
1731341780000|2024-11-11 16:16:20|56.29|55.99|56.3|56|56.31|56.01|56.29|55.99|10
1731341790000|2024-11-11 16:16:30|56.31|56.01|56.21|55.91|56.31|56.01|56.21|55.91|19
1731341800000|2024-11-11 16:16:40|56.22|55.92|56.22|55.92|56.22|55.92|56.18|55.88|10
1731341810000|2024-11-11 16:16:50|56.21|55.91|56.31|56.01|56.31|56.01|56.21|55.91|18
1731341820000|2024-11-11 16:17:00|56.3|56|56.3|56|56.3|56|56.29|55.99|5
1731341830000|2024-11-11 16:17:10|56.31|56.01|56.31|56.01|56.31|56.01|56.29|55.99|7
1731341840000|2024-11-11 16:17:20|56.3|56|56.35|56.05|56.38|56.08|56.3|56|18
1731341850000|2024-11-11 16:17:30|56.34|56.04|56.31|56.01|56.36|56.06|56.3|56|18
1731341860000|2024-11-11 16:17:40|56.3|56|56.3|56|56.3|56|56.28|55.98|5
1731341870000|2024-11-11 16:17:50|56.31|56.01|56.31|56.01|56.31|56.01|56.29|55.99|11
1731341880000|2024-11-11 16:18:00|56.3|56|56.22|55.92|56.3|56|56.22|55.92|13
1731341890000|2024-11-11 16:18:10|56.23|55.93|56.18|55.88|56.24|55.94|56.16|55.86|15
1731341900000|2024-11-11 16:18:20|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|4
1731341910000|2024-11-11 16:18:30|56.13|55.83|56.09|55.79|56.13|55.83|56.08|55.78|12
1731341920000|2024-11-11 16:18:40|56.08|55.78|56.11|55.81|56.13|55.83|56.08|55.78|14
1731341930000|2024-11-11 16:18:50|56.1|55.8|56.14|55.84|56.14|55.84|56.1|55.8|11
1731341940000|2024-11-11 16:19:00|56.15|55.85|56.14|55.84|56.21|55.91|56.14|55.84|15
1731341950000|2024-11-11 16:19:10|56.15|55.85|56.13|55.83|56.18|55.88|56.12|55.82|15
1731341960000|2024-11-11 16:19:20|56.11|55.81|56.07|55.77|56.12|55.82|56.06|55.76|10
1731341970000|2024-11-11 16:19:30|56.1|55.8|56.09|55.79|56.1|55.8|56.08|55.78|10
1731341980000|2024-11-11 16:19:40|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|4
1731341990000|2024-11-11 16:19:50|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|4
1731342000000|2024-11-11 16:20:00|56.09|55.79|56.06|55.76|56.13|55.83|56.06|55.76|14
1731342010000|2024-11-11 16:20:10|56.07|55.77|56.09|55.79|56.09|55.79|56.06|55.76|9
1731342020000|2024-11-11 16:20:20|56.08|55.78|56.1|55.8|56.11|55.81|56.07|55.77|13
1731342030000|2024-11-11 16:20:30|56.11|55.81|56.14|55.84|56.16|55.86|56.1|55.8|10
1731342040000|2024-11-11 16:20:40|56.15|55.85|56.15|55.85|56.16|55.86|56.12|55.82|15
1731342050000|2024-11-11 16:20:50|56.16|55.86|56.13|55.83|56.16|55.86|56.11|55.81|13
1731342060000|2024-11-11 16:21:00|56.11|55.81|56.16|55.86|56.16|55.86|56.11|55.81|15
1731342070000|2024-11-11 16:21:10|56.17|55.87|56.19|55.89|56.19|55.89|56.16|55.86|7
1731342080000|2024-11-11 16:21:20|56.2|55.9|56.17|55.87|56.2|55.9|56.16|55.86|11
1731342090000|2024-11-11 16:21:30|56.16|55.86|56.16|55.86|56.17|55.87|56.07|55.77|14
1731342100000|2024-11-11 16:21:40|56.15|55.85|56.18|55.88|56.18|55.88|56.15|55.85|6
1731342110000|2024-11-11 16:21:50|56.17|55.87|56.21|55.91|56.21|55.91|56.17|55.87|10
1731342120000|2024-11-11 16:22:00|56.2|55.9|56.16|55.86|56.2|55.9|56.16|55.86|10
1731342130000|2024-11-11 16:22:10|56.17|55.87|56.2|55.9|56.2|55.9|56.17|55.87|7
1731342140000|2024-11-11 16:22:20|56.19|55.89|56.21|55.91|56.21|55.91|56.19|55.89|7
1731342150000|2024-11-11 16:22:30|56.27|55.97|56.29|55.99|56.3|56|56.26|55.96|11
1731342160000|2024-11-11 16:22:40|56.3|56|56.29|55.99|56.3|56|56.29|55.99|6
1731342170000|2024-11-11 16:22:50|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|2
1731342180000|2024-11-11 16:23:00|56.28|55.98|56.28|55.98|56.28|55.98|56.26|55.96|4
1731342190000|2024-11-11 16:23:10|56.33|56.03|56.34|56.04|56.39|56.09|56.32|56.02|30
1731342200000|2024-11-11 16:23:20|56.35|56.05|56.37|56.07|56.37|56.07|56.33|56.03|20
1731342210000|2024-11-11 16:23:30|56.36|56.06|56.31|56.01|56.36|56.06|56.28|55.98|22
1731342220000|2024-11-11 16:23:40|56.29|55.99|56.32|56.02|56.35|56.05|56.29|55.99|19
1731342230000|2024-11-11 16:23:50|56.35|56.05|56.34|56.04|56.36|56.06|56.29|55.99|15
1731342240000|2024-11-11 16:24:00|56.33|56.03|56.34|56.04|56.36|56.06|56.33|56.03|11
1731342250000|2024-11-11 16:24:10|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|7
1731342260000|2024-11-11 16:24:20|56.36|56.06|56.39|56.09|56.4|56.1|56.36|56.06|9
1731342270000|2024-11-11 16:24:30|56.4|56.1|56.43|56.13|56.47|56.17|56.4|56.1|12
1731342280000|2024-11-11 16:24:40|56.42|56.12|56.39|56.09|56.42|56.12|56.35|56.05|20
1731342290000|2024-11-11 16:24:50|56.4|56.1|56.45|56.15|56.45|56.15|56.4|56.1|9
1731342300000|2024-11-11 16:25:00|56.48|56.18|56.44|56.14|56.48|56.18|56.41|56.11|17
1731342310000|2024-11-11 16:25:10|56.42|56.12|56.47|56.17|56.47|56.17|56.38|56.08|17
1731342320000|2024-11-11 16:25:20|56.46|56.16|56.45|56.15|56.47|56.17|56.45|56.15|10
1731342330000|2024-11-11 16:25:30|56.44|56.14|56.44|56.14|56.47|56.17|56.43|56.13|10
1731342340000|2024-11-11 16:25:40|56.43|56.13|56.38|56.08|56.43|56.13|56.36|56.06|8
1731342350000|2024-11-11 16:25:50|56.39|56.09|56.36|56.06|56.39|56.09|56.36|56.06|7
1731342360000|2024-11-11 16:26:00|56.35|56.05|56.25|55.95|56.36|56.06|56.25|55.95|14
1731342370000|2024-11-11 16:26:10|56.24|55.94|56.17|55.87|56.24|55.94|56.15|55.85|20
1731342380000|2024-11-11 16:26:20|56.2|55.9|56.16|55.86|56.24|55.94|56.16|55.86|20
1731342390000|2024-11-11 16:26:30|56.15|55.85|56.09|55.79|56.16|55.86|56.09|55.79|9
1731342400000|2024-11-11 16:26:40|56.1|55.8|56.16|55.86|56.19|55.89|56.08|55.78|16
1731342410000|2024-11-11 16:26:50|56.17|55.87|56.13|55.83|56.17|55.87|56.12|55.82|13
1731342420000|2024-11-11 16:27:00|56.14|55.84|56.2|55.9|56.21|55.91|56.13|55.83|19
1731342430000|2024-11-11 16:27:10|56.19|55.89|56.15|55.85|56.19|55.89|56.09|55.79|17
1731342440000|2024-11-11 16:27:20|56.16|55.86|56.15|55.85|56.16|55.86|56.08|55.78|12
1731342450000|2024-11-11 16:27:30|56.16|55.86|56.12|55.82|56.2|55.9|56.11|55.81|17
1731342460000|2024-11-11 16:27:40|56.13|55.83|56.12|55.82|56.15|55.85|56.1|55.8|14
1731342470000|2024-11-11 16:27:50|56.13|55.83|56.18|55.88|56.19|55.89|56.13|55.83|10
1731342480000|2024-11-11 16:28:00|56.19|55.89|56.28|55.98|56.29|55.99|56.19|55.89|19
1731342490000|2024-11-11 16:28:10|56.29|55.99|56.3|56|56.33|56.03|56.28|55.98|24
1731342500000|2024-11-11 16:28:20|56.31|56.01|56.32|56.02|56.37|56.07|56.31|56.01|9
1731342510000|2024-11-11 16:28:30|56.31|56.01|56.35|56.05|56.35|56.05|56.28|55.98|20
1731342520000|2024-11-11 16:28:40|56.34|56.04|56.3|56|56.36|56.06|56.3|56|18
1731342530000|2024-11-11 16:28:50|56.32|56.02|56.28|55.98|56.34|56.04|56.28|55.98|15
1731342540000|2024-11-11 16:29:00|56.29|55.99|56.26|55.96|56.29|55.99|56.25|55.95|18
1731342550000|2024-11-11 16:29:10|56.28|55.98|56.29|55.99|56.31|56.01|56.27|55.97|20
1731342560000|2024-11-11 16:29:20|56.28|55.98|56.35|56.05|56.35|56.05|56.26|55.96|18
1731342570000|2024-11-11 16:29:30|56.34|56.04|56.26|55.96|56.34|56.04|56.26|55.96|10
1731342580000|2024-11-11 16:29:40|56.24|55.94|56.26|55.96|56.26|55.96|56.23|55.93|9
1731342590000|2024-11-11 16:29:50|56.28|55.98|56.29|55.99|56.33|56.03|56.27|55.97|8
1731342600000|2024-11-11 16:30:00|56.22|55.92|56.26|55.96|56.26|55.96|56.21|55.91|6
1731342610000|2024-11-11 16:30:10|56.24|55.94|56.22|55.92|56.27|55.97|56.2|55.9|13
1731342620000|2024-11-11 16:30:20|56.21|55.91|56.16|55.86|56.22|55.92|56.16|55.86|10
1731342630000|2024-11-11 16:30:30|56.14|55.84|56.16|55.86|56.17|55.87|56.11|55.81|10
1731342640000|2024-11-11 16:30:40|56.17|55.87|56.22|55.92|56.24|55.94|56.17|55.87|10
1731342650000|2024-11-11 16:30:50|56.23|55.93|56.29|55.99|56.29|55.99|56.23|55.93|6
1731342660000|2024-11-11 16:31:00|56.28|55.98|56.21|55.91|56.28|55.98|56.21|55.91|10
1731342670000|2024-11-11 16:31:10|56.2|55.9|56.19|55.89|56.21|55.91|56.17|55.87|9
1731342680000|2024-11-11 16:31:20|56.2|55.9|56.17|55.87|56.2|55.9|56.17|55.87|8
1731342690000|2024-11-11 16:31:30|56.18|55.88|56.1|55.8|56.18|55.88|56.1|55.8|15
1731342700000|2024-11-11 16:31:40|56.11|55.81|56.01|55.71|56.12|55.82|56.01|55.71|11
1731342710000|2024-11-11 16:31:50|56.02|55.72|56.05|55.75|56.06|55.76|56.02|55.72|5
1731342720000|2024-11-11 16:32:00|56.06|55.76|56.03|55.73|56.1|55.8|56.02|55.72|11
1731342730000|2024-11-11 16:32:10|56.04|55.74|56.08|55.78|56.08|55.78|56|55.7|13
1731342740000|2024-11-11 16:32:20|56.07|55.77|56.02|55.72|56.07|55.77|56|55.7|14
1731342750000|2024-11-11 16:32:30|56.01|55.71|55.98|55.68|56.01|55.71|55.98|55.68|6
1731342760000|2024-11-11 16:32:40|55.97|55.67|55.93|55.63|55.97|55.67|55.92|55.62|9
1731342770000|2024-11-11 16:32:50|55.92|55.62|55.97|55.67|55.98|55.68|55.91|55.61|10
1731342780000|2024-11-11 16:33:00|55.96|55.66|55.93|55.63|55.96|55.66|55.91|55.61|11
1731342790000|2024-11-11 16:33:10|55.94|55.64|56.02|55.72|56.02|55.72|55.94|55.64|7
1731342800000|2024-11-11 16:33:20|56.01|55.71|56.02|55.72|56.02|55.72|55.98|55.68|7
1731342810000|2024-11-11 16:33:30|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|10
1731342820000|2024-11-11 16:33:40|56.02|55.72|56.01|55.71|56.04|55.74|55.99|55.69|9
1731342830000|2024-11-11 16:33:50|56.02|55.72|56.02|55.72|56.04|55.74|56.01|55.71|7
1731342840000|2024-11-11 16:34:00|56.01|55.71|56.05|55.75|56.05|55.75|56.01|55.71|15
1731342850000|2024-11-11 16:34:10|56.06|55.76|56.12|55.82|56.12|55.82|56.06|55.76|8
1731342860000|2024-11-11 16:34:20|56.11|55.81|56.11|55.81|56.12|55.82|56.08|55.78|10
1731342870000|2024-11-11 16:34:30|56.13|55.83|56.2|55.9|56.2|55.9|56.13|55.83|9
1731342880000|2024-11-11 16:34:40|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|5
1731342890000|2024-11-11 16:34:50|56.24|55.94|56.27|55.97|56.27|55.97|56.23|55.93|6
1731342900000|2024-11-11 16:35:00|56.26|55.96|56.27|55.97|56.27|55.97|56.25|55.95|4
1731342910000|2024-11-11 16:35:10|56.28|55.98|56.27|55.97|56.28|55.98|56.22|55.92|18
1731342920000|2024-11-11 16:35:20|56.29|55.99|56.3|56|56.31|56.01|56.28|55.98|8
1731342930000|2024-11-11 16:35:30|56.29|55.99|56.23|55.93|56.29|55.99|56.23|55.93|11
1731342940000|2024-11-11 16:35:40|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|9
1731342950000|2024-11-11 16:35:50|56.27|55.97|56.28|55.98|56.29|55.99|56.26|55.96|10
1731342960000|2024-11-11 16:36:00|56.29|55.99|56.25|55.95|56.29|55.99|56.23|55.93|15
1731342970000|2024-11-11 16:36:10|56.26|55.96|56.28|55.98|56.29|55.99|56.26|55.96|7
1731342980000|2024-11-11 16:36:20|56.3|56|56.29|55.99|56.33|56.03|56.28|55.98|14
1731342990000|2024-11-11 16:36:30|56.3|56|56.35|56.05|56.35|56.05|56.29|55.99|6
1731343000000|2024-11-11 16:36:40|56.36|56.06|56.39|56.09|56.39|56.09|56.35|56.05|7
1731343010000|2024-11-11 16:36:50|56.4|56.1|56.42|56.12|56.44|56.14|56.4|56.1|9
1731343020000|2024-11-11 16:37:00|56.43|56.13|56.41|56.11|56.43|56.13|56.41|56.11|7
1731343030000|2024-11-11 16:37:10|56.42|56.12|56.43|56.13|56.43|56.13|56.4|56.1|7
1731343040000|2024-11-11 16:37:20|56.42|56.12|56.44|56.14|56.44|56.14|56.4|56.1|7
1731343050000|2024-11-11 16:37:30|56.43|56.13|56.48|56.18|56.48|56.18|56.43|56.13|5
1731343060000|2024-11-11 16:37:40|56.49|56.19|56.45|56.15|56.49|56.19|56.44|56.14|9
1731343070000|2024-11-11 16:37:50|56.44|56.14|56.48|56.18|56.49|56.19|56.44|56.14|9
1731343080000|2024-11-11 16:38:00|56.47|56.17|56.45|56.15|56.47|56.17|56.43|56.13|11
1731343090000|2024-11-11 16:38:10|56.46|56.16|56.43|56.13|56.46|56.16|56.43|56.13|8
1731343100000|2024-11-11 16:38:20|56.42|56.12|56.44|56.14|56.44|56.14|56.41|56.11|8
1731343110000|2024-11-11 16:38:30|56.45|56.15|56.46|56.16|56.47|56.17|56.45|56.15|6
1731343120000|2024-11-11 16:38:40|56.45|56.15|56.46|56.16|56.46|56.16|56.44|56.14|6
1731343130000|2024-11-11 16:38:50|56.47|56.17|56.44|56.14|56.47|56.17|56.44|56.14|10
1731343140000|2024-11-11 16:39:00|56.45|56.15|56.48|56.18|56.49|56.19|56.45|56.15|8
1731343150000|2024-11-11 16:39:10|56.47|56.17|56.54|56.24|56.54|56.24|56.47|56.17|11
1731343160000|2024-11-11 16:39:20|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1731343170000|2024-11-11 16:39:30|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|3
1731343180000|2024-11-11 16:39:40|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|5
1731343200000|2024-11-11 16:40:00|56.59|56.29|56.59|56.29|56.59|56.29|56.55|56.25|10
1731343210000|2024-11-11 16:40:10|56.6|56.3|56.55|56.25|56.6|56.3|56.54|56.24|10
1731343220000|2024-11-11 16:40:20|56.54|56.24|56.56|56.26|56.57|56.27|56.53|56.23|8
1731343230000|2024-11-11 16:40:30|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|3
1731343240000|2024-11-11 16:40:40|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|4
1731343250000|2024-11-11 16:40:50|56.59|56.29|56.61|56.31|56.61|56.31|56.59|56.29|3
1731343260000|2024-11-11 16:41:00|56.6|56.3|56.58|56.28|56.6|56.3|56.57|56.27|4
1731343270000|2024-11-11 16:41:10|56.59|56.29|56.6|56.3|56.6|56.3|56.58|56.28|4
1731343280000|2024-11-11 16:41:20|56.59|56.29|56.59|56.29|56.6|56.3|56.57|56.27|9
1731343290000|2024-11-11 16:41:30|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|4
1731343300000|2024-11-11 16:41:40|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|3
1731343310000|2024-11-11 16:41:50|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|5
1731343320000|2024-11-11 16:42:00|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|8
1731343330000|2024-11-11 16:42:10|56.58|56.28|56.6|56.3|56.61|56.31|56.58|56.28|4
1731343340000|2024-11-11 16:42:20|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|6
1731343350000|2024-11-11 16:42:30|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|6
1731343360000|2024-11-11 16:42:40|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|2
1731343370000|2024-11-11 16:42:50|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1731343380000|2024-11-11 16:43:00|56.57|56.27|56.57|56.27|56.6|56.3|56.56|56.26|11
1731343390000|2024-11-11 16:43:10|56.55|56.25|56.53|56.23|56.55|56.25|56.52|56.22|7
1731343400000|2024-11-11 16:43:20|56.54|56.24|56.59|56.29|56.59|56.29|56.54|56.24|6
1731343410000|2024-11-11 16:43:30|56.6|56.3|56.63|56.33|56.64|56.34|56.6|56.3|5
1731343420000|2024-11-11 16:43:40|56.62|56.32|56.64|56.34|56.65|56.35|56.62|56.32|11
1731343430000|2024-11-11 16:43:50|56.62|56.32|56.58|56.28|56.62|56.32|56.58|56.28|4
1731343440000|2024-11-11 16:44:00|56.59|56.29|56.6|56.3|56.62|56.32|56.59|56.29|10
1731343450000|2024-11-11 16:44:10|56.61|56.31|56.64|56.34|56.65|56.35|56.61|56.31|8
1731343460000|2024-11-11 16:44:20|56.65|56.35|56.6|56.3|56.65|56.35|56.59|56.29|8
1731343470000|2024-11-11 16:44:30|56.59|56.29|56.64|56.34|56.65|56.35|56.59|56.29|11
1731343480000|2024-11-11 16:44:40|56.63|56.33|56.64|56.34|56.65|56.35|56.63|56.33|6
1731343490000|2024-11-11 16:44:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731343500000|2024-11-11 16:45:00|56.6|56.3|56.58|56.28|56.6|56.3|56.58|56.28|8
1731343510000|2024-11-11 16:45:10|56.59|56.29|56.6|56.3|56.61|56.31|56.58|56.28|12
1731343520000|2024-11-11 16:45:20|56.59|56.29|56.51|56.21|56.59|56.29|56.51|56.21|11
1731343530000|2024-11-11 16:45:30|56.5|56.2|56.48|56.18|56.51|56.21|56.47|56.17|11
1731343540000|2024-11-11 16:45:40|56.47|56.17|56.51|56.21|56.51|56.21|56.47|56.17|7
1731343550000|2024-11-11 16:45:50|56.5|56.2|56.52|56.22|56.55|56.25|56.5|56.2|12
1731343560000|2024-11-11 16:46:00|56.51|56.21|56.45|56.15|56.52|56.22|56.45|56.15|17
1731343570000|2024-11-11 16:46:10|56.46|56.16|56.52|56.22|56.53|56.23|56.46|56.16|13
1731343580000|2024-11-11 16:46:20|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|11
1731343590000|2024-11-11 16:46:30|56.52|56.22|56.56|56.26|56.57|56.27|56.52|56.22|13
1731343600000|2024-11-11 16:46:40|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|11
1731343610000|2024-11-11 16:46:50|56.54|56.24|56.58|56.28|56.59|56.29|56.54|56.24|9
1731343620000|2024-11-11 16:47:00|56.59|56.29|56.62|56.32|56.65|56.35|56.59|56.29|12
1731343630000|2024-11-11 16:47:10|56.63|56.33|56.59|56.29|56.63|56.33|56.59|56.29|10
1731343640000|2024-11-11 16:47:20|56.6|56.3|56.63|56.33|56.64|56.34|56.59|56.29|13
1731343650000|2024-11-11 16:47:30|56.64|56.34|56.7|56.4|56.7|56.4|56.64|56.34|7
1731343660000|2024-11-11 16:47:40|56.69|56.39|56.75|56.45|56.75|56.45|56.69|56.39|8
1731343670000|2024-11-11 16:47:50|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|5
1731343680000|2024-11-11 16:48:00|56.77|56.47|56.77|56.47|56.79|56.49|56.76|56.46|7
1731343690000|2024-11-11 16:48:10|56.78|56.48|56.66|56.36|56.79|56.49|56.66|56.36|13
1731343700000|2024-11-11 16:48:20|56.65|56.35|56.68|56.38|56.69|56.39|56.63|56.33|9
1731343710000|2024-11-11 16:48:30|56.67|56.37|56.64|56.34|56.67|56.37|56.64|56.34|6
1731343720000|2024-11-11 16:48:40|56.63|56.33|56.64|56.34|56.65|56.35|56.62|56.32|10
1731343730000|2024-11-11 16:48:50|56.63|56.33|56.59|56.29|56.63|56.33|56.58|56.28|12
1731343740000|2024-11-11 16:49:00|56.58|56.28|56.6|56.3|56.63|56.33|56.58|56.28|16
1731343750000|2024-11-11 16:49:10|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|7
1731343760000|2024-11-11 16:49:20|56.58|56.28|56.57|56.27|56.58|56.28|56.55|56.25|5
1731343770000|2024-11-11 16:49:30|56.56|56.26|56.54|56.24|56.56|56.26|56.51|56.21|17
1731343780000|2024-11-11 16:49:40|56.53|56.23|56.55|56.25|56.55|56.25|56.5|56.2|12
1731343790000|2024-11-11 16:49:50|56.56|56.26|56.57|56.27|56.58|56.28|56.56|56.26|6
1731343800000|2024-11-11 16:50:00|56.56|56.26|56.59|56.29|56.59|56.29|56.55|56.25|5
1731343810000|2024-11-11 16:50:10|56.57|56.27|56.58|56.28|56.6|56.3|56.57|56.27|8
1731343820000|2024-11-11 16:50:20|56.59|56.29|56.55|56.25|56.59|56.29|56.53|56.23|8
1731343830000|2024-11-11 16:50:30|56.54|56.24|56.55|56.25|56.57|56.27|56.53|56.23|14
1731343840000|2024-11-11 16:50:40|56.56|56.26|56.58|56.28|56.59|56.29|56.56|56.26|11
1731343850000|2024-11-11 16:50:50|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1731343860000|2024-11-11 16:51:00|56.56|56.26|56.51|56.21|56.57|56.27|56.51|56.21|14
1731343870000|2024-11-11 16:51:10|56.5|56.2|56.49|56.19|56.51|56.21|56.48|56.18|12
1731343880000|2024-11-11 16:51:20|56.48|56.18|56.47|56.17|56.5|56.2|56.47|56.17|14
1731343890000|2024-11-11 16:51:30|56.48|56.18|56.5|56.2|56.5|56.2|56.47|56.17|5
1731343900000|2024-11-11 16:51:40|56.49|56.19|56.5|56.2|56.56|56.26|56.49|56.19|17
1731343910000|2024-11-11 16:51:50|56.51|56.21|56.53|56.23|56.56|56.26|56.51|56.21|11
1731343920000|2024-11-11 16:52:00|56.52|56.22|56.49|56.19|56.52|56.22|56.48|56.18|10
1731343930000|2024-11-11 16:52:10|56.48|56.18|56.48|56.18|56.51|56.21|56.47|56.17|10
1731343940000|2024-11-11 16:52:20|56.47|56.17|56.49|56.19|56.49|56.19|56.47|56.17|5
1731343950000|2024-11-11 16:52:30|56.5|56.2|56.49|56.19|56.53|56.23|56.48|56.18|14
1731343960000|2024-11-11 16:52:40|56.5|56.2|56.45|56.15|56.5|56.2|56.45|56.15|7
1731343970000|2024-11-11 16:52:50|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|2
1731343980000|2024-11-11 16:53:00|56.44|56.14|56.4|56.1|56.44|56.14|56.4|56.1|4
1731343990000|2024-11-11 16:53:10|56.39|56.09|56.39|56.09|56.39|56.09|56.37|56.07|7
1731344000000|2024-11-11 16:53:20|56.4|56.1|56.4|56.1|56.41|56.11|56.4|56.1|5
1731344010000|2024-11-11 16:53:30|56.41|56.11|56.4|56.1|56.41|56.11|56.4|56.1|6
1731344020000|2024-11-11 16:53:40|56.39|56.09|56.4|56.1|56.42|56.12|56.39|56.09|12
1731344030000|2024-11-11 16:53:50|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|4
1731344040000|2024-11-11 16:54:00|56.39|56.09|56.42|56.12|56.44|56.14|56.39|56.09|12
1731344050000|2024-11-11 16:54:10|56.41|56.11|56.49|56.19|56.49|56.19|56.41|56.11|9
1731344060000|2024-11-11 16:54:20|56.48|56.18|56.46|56.16|56.49|56.19|56.46|56.16|7
1731344070000|2024-11-11 16:54:30|56.47|56.17|56.46|56.16|56.48|56.18|56.46|56.16|6
1731344080000|2024-11-11 16:54:40|56.47|56.17|56.45|56.15|56.47|56.17|56.45|56.15|5
1731344090000|2024-11-11 16:54:50|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|2
1731344100000|2024-11-11 16:55:00|56.46|56.16|56.46|56.16|56.47|56.17|56.45|56.15|7
1731344110000|2024-11-11 16:55:10|56.43|56.13|56.38|56.08|56.43|56.13|56.38|56.08|6
1731344120000|2024-11-11 16:55:20|56.39|56.09|56.38|56.08|56.39|56.09|56.37|56.07|8
1731344130000|2024-11-11 16:55:30|56.39|56.09|56.41|56.11|56.41|56.11|56.39|56.09|7
1731344140000|2024-11-11 16:55:40|56.42|56.12|56.45|56.15|56.45|56.15|56.41|56.11|9
1731344150000|2024-11-11 16:55:50|56.46|56.16|56.5|56.2|56.5|56.2|56.45|56.15|7
1731344160000|2024-11-11 16:56:00|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731344170000|2024-11-11 16:56:10|56.51|56.21|56.47|56.17|56.51|56.21|56.47|56.17|9
1731344180000|2024-11-11 16:56:20|56.48|56.18|56.43|56.13|56.48|56.18|56.43|56.13|5
1731344190000|2024-11-11 16:56:30|56.44|56.14|56.41|56.11|56.44|56.14|56.41|56.11|4
1731344200000|2024-11-11 16:56:40|56.4|56.1|56.35|56.05|56.41|56.11|56.35|56.05|9
1731344210000|2024-11-11 16:56:50|56.36|56.06|56.32|56.02|56.36|56.06|56.31|56.01|6
1731344220000|2024-11-11 16:57:00|56.33|56.03|56.34|56.04|56.36|56.06|56.33|56.03|6
1731344230000|2024-11-11 16:57:10|56.33|56.03|56.29|55.99|56.33|56.03|56.29|55.99|5
1731344240000|2024-11-11 16:57:20|56.3|56|56.28|55.98|56.3|56|56.28|55.98|9
1731344250000|2024-11-11 16:57:30|56.29|55.99|56.3|56|56.3|56|56.28|55.98|4
1731344260000|2024-11-11 16:57:40|56.31|56.01|56.36|56.06|56.36|56.06|56.3|56|9
1731344270000|2024-11-11 16:57:50|56.37|56.07|56.36|56.06|56.39|56.09|56.33|56.03|11
1731344280000|2024-11-11 16:58:00|56.37|56.07|56.36|56.06|56.37|56.07|56.35|56.05|12
1731344290000|2024-11-11 16:58:10|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|2
1731344300000|2024-11-11 16:58:20|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|2
1731344310000|2024-11-11 16:58:30|56.4|56.1|56.4|56.1|56.4|56.1|56.39|56.09|3
1731344320000|2024-11-11 16:58:40|56.41|56.11|56.45|56.15|56.46|56.16|56.41|56.11|6
1731344330000|2024-11-11 16:58:50|56.46|56.16|56.44|56.14|56.46|56.16|56.43|56.13|10
1731344340000|2024-11-11 16:59:00|56.43|56.13|56.41|56.11|56.43|56.13|56.41|56.11|3
1731344350000|2024-11-11 16:59:10|56.4|56.1|56.41|56.11|56.41|56.11|56.4|56.1|6
1731344360000|2024-11-11 16:59:20|56.42|56.12|56.42|56.12|56.44|56.14|56.42|56.12|5
1731344370000|2024-11-11 16:59:30|56.43|56.13|56.47|56.17|56.47|56.17|56.43|56.13|11
1731344380000|2024-11-11 16:59:40|56.48|56.18|56.42|56.12|56.48|56.18|56.42|56.12|8
1731344390000|2024-11-11 16:59:50|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|6
1731344400000|2024-11-11 17:00:00|56.46|56.16|56.48|56.18|56.53|56.23|56.46|56.16|20
1731344410000|2024-11-11 17:00:10|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|11
1731344420000|2024-11-11 17:00:20|56.48|56.18|56.49|56.19|56.52|56.22|56.47|56.17|22
1731344430000|2024-11-11 17:00:30|56.48|56.18|56.48|56.18|56.5|56.2|56.47|56.17|12
1731344440000|2024-11-11 17:00:40|56.47|56.17|56.45|56.15|56.47|56.17|56.43|56.13|10
1731344450000|2024-11-11 17:00:50|56.44|56.14|56.47|56.17|56.47|56.17|56.44|56.14|11
1731344460000|2024-11-11 17:01:00|56.46|56.16|56.55|56.25|56.55|56.25|56.44|56.14|12
1731344470000|2024-11-11 17:01:10|56.54|56.24|56.59|56.29|56.61|56.31|56.54|56.24|9
1731344480000|2024-11-11 17:01:20|56.58|56.28|56.58|56.28|56.63|56.33|56.57|56.27|13
1731344490000|2024-11-11 17:01:30|56.57|56.27|56.57|56.27|56.62|56.32|56.57|56.27|12
1731344500000|2024-11-11 17:01:40|56.58|56.28|56.56|56.26|56.59|56.29|56.55|56.25|15
1731344510000|2024-11-11 17:01:50|56.55|56.25|56.56|56.26|56.57|56.27|56.55|56.25|6
1731344520000|2024-11-11 17:02:00|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1731344530000|2024-11-11 17:02:10|56.59|56.29|56.62|56.32|56.64|56.34|56.59|56.29|9
1731344540000|2024-11-11 17:02:20|56.61|56.31|56.62|56.32|56.63|56.33|56.58|56.28|15
1731344550000|2024-11-11 17:02:30|56.63|56.33|56.64|56.34|56.65|56.35|56.63|56.33|7
1731344560000|2024-11-11 17:02:40|56.66|56.36|56.65|56.35|56.67|56.37|56.65|56.35|8
1731344570000|2024-11-11 17:02:50|56.64|56.34|56.63|56.33|56.65|56.35|56.63|56.33|8
1731344580000|2024-11-11 17:03:00|56.64|56.34|56.65|56.35|56.65|56.35|56.62|56.32|7
1731344590000|2024-11-11 17:03:10|56.64|56.34|56.65|56.35|56.65|56.35|56.63|56.33|6
1731344600000|2024-11-11 17:03:20|56.66|56.36|56.66|56.36|56.68|56.38|56.65|56.35|10
1731344610000|2024-11-11 17:03:30|56.64|56.34|56.63|56.33|56.65|56.35|56.62|56.32|10
1731344620000|2024-11-11 17:03:40|56.62|56.32|56.62|56.32|56.63|56.33|56.58|56.28|11
1731344630000|2024-11-11 17:03:50|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731344640000|2024-11-11 17:04:00|56.64|56.34|56.66|56.36|56.66|56.36|56.62|56.32|9
1731344650000|2024-11-11 17:04:10|56.67|56.37|56.66|56.36|56.67|56.37|56.65|56.35|10
1731344660000|2024-11-11 17:04:20|56.68|56.38|56.73|56.43|56.73|56.43|56.67|56.37|6
1731344670000|2024-11-11 17:04:30|56.74|56.44|56.76|56.46|56.76|56.46|56.74|56.44|5
1731344680000|2024-11-11 17:04:40|56.75|56.45|56.75|56.45|56.75|56.45|56.75|56.45|1
1731344690000|2024-11-11 17:04:50|56.74|56.44|56.74|56.44|56.75|56.45|56.74|56.44|3
1731344700000|2024-11-11 17:05:00|56.75|56.45|56.75|56.45|56.81|56.51|56.75|56.45|10
1731344710000|2024-11-11 17:05:10|56.74|56.44|56.73|56.43|56.74|56.44|56.72|56.42|6
1731344720000|2024-11-11 17:05:20|56.72|56.42|56.74|56.44|56.74|56.44|56.72|56.42|3
1731344730000|2024-11-11 17:05:30|56.75|56.45|56.75|56.45|56.75|56.45|56.74|56.44|7
1731344740000|2024-11-11 17:05:40|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1731344750000|2024-11-11 17:05:50|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|6
1731344760000|2024-11-11 17:06:00|56.76|56.46|56.78|56.48|56.78|56.48|56.75|56.45|4
1731344770000|2024-11-11 17:06:10|56.77|56.47|56.78|56.48|56.8|56.5|56.77|56.47|15
1731344780000|2024-11-11 17:06:20|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|9
1731344790000|2024-11-11 17:06:30|56.76|56.46|56.74|56.44|56.76|56.46|56.74|56.44|5
1731344800000|2024-11-11 17:06:40|56.75|56.45|56.77|56.47|56.77|56.47|56.74|56.44|12
1731344810000|2024-11-11 17:06:50|56.76|56.46|56.75|56.45|56.77|56.47|56.74|56.44|8
1731344820000|2024-11-11 17:07:00|56.74|56.44|56.76|56.46|56.76|56.46|56.74|56.44|13
1731344830000|2024-11-11 17:07:10|56.75|56.45|56.69|56.39|56.75|56.45|56.67|56.37|12
1731344840000|2024-11-11 17:07:20|56.68|56.38|56.65|56.35|56.68|56.38|56.64|56.34|10
1731344850000|2024-11-11 17:07:30|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|4
1731344860000|2024-11-11 17:07:40|56.64|56.34|56.69|56.39|56.71|56.41|56.63|56.33|18
1731344870000|2024-11-11 17:07:50|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|5
1731344880000|2024-11-11 17:08:00|56.68|56.38|56.71|56.41|56.74|56.44|56.68|56.38|19
1731344890000|2024-11-11 17:08:10|56.73|56.43|56.68|56.38|56.73|56.43|56.68|56.38|11
1731344900000|2024-11-11 17:08:20|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1731344910000|2024-11-11 17:08:30|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|4
1731344920000|2024-11-11 17:08:40|56.63|56.33|56.67|56.37|56.67|56.37|56.63|56.33|8
1731344930000|2024-11-11 17:08:50|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|5
1731344940000|2024-11-11 17:09:00|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|6
1731344950000|2024-11-11 17:09:10|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|12
1731344960000|2024-11-11 17:09:20|56.66|56.36|56.65|56.35|56.66|56.36|56.63|56.33|9
1731344970000|2024-11-11 17:09:30|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|8
1731344980000|2024-11-11 17:09:40|56.62|56.32|56.64|56.34|56.64|56.34|56.57|56.27|13
1731344990000|2024-11-11 17:09:50|56.63|56.33|56.63|56.33|56.64|56.34|56.62|56.32|8
1731345000000|2024-11-11 17:10:00|56.64|56.34|56.68|56.38|56.68|56.38|56.64|56.34|4
1731345010000|2024-11-11 17:10:10|56.67|56.37|56.63|56.33|56.67|56.37|56.63|56.33|6
1731345020000|2024-11-11 17:10:20|56.62|56.32|56.65|56.35|56.65|56.35|56.62|56.32|9
1731345030000|2024-11-11 17:10:30|56.63|56.33|56.64|56.34|56.64|56.34|56.61|56.31|18
1731345040000|2024-11-11 17:10:40|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|9
1731345050000|2024-11-11 17:10:50|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|3
1731345060000|2024-11-11 17:11:00|56.67|56.37|56.66|56.36|56.7|56.4|56.66|56.36|11
1731345070000|2024-11-11 17:11:10|56.64|56.34|56.64|56.34|56.65|56.35|56.63|56.33|7
1731345080000|2024-11-11 17:11:20|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|6
1731345090000|2024-11-11 17:11:30|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|6
1731345100000|2024-11-11 17:11:40|56.69|56.39|56.74|56.44|56.75|56.45|56.69|56.39|7
1731345110000|2024-11-11 17:11:50|56.75|56.45|56.76|56.46|56.76|56.46|56.72|56.42|18
1731345120000|2024-11-11 17:12:00|56.77|56.47|56.74|56.44|56.77|56.47|56.74|56.44|12
1731345130000|2024-11-11 17:12:10|56.75|56.45|56.77|56.47|56.78|56.48|56.74|56.44|8
1731345140000|2024-11-11 17:12:20|56.78|56.48|56.78|56.48|56.8|56.5|56.77|56.47|13
1731345150000|2024-11-11 17:12:30|56.77|56.47|56.78|56.48|56.79|56.49|56.76|56.46|16
1731345160000|2024-11-11 17:12:40|56.77|56.47|56.78|56.48|56.79|56.49|56.76|56.46|13
1731345170000|2024-11-11 17:12:50|56.77|56.47|56.76|56.46|56.78|56.48|56.75|56.45|9
1731345180000|2024-11-11 17:13:00|56.77|56.47|56.77|56.47|56.78|56.48|56.75|56.45|13
1731345190000|2024-11-11 17:13:10|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|12
1731345200000|2024-11-11 17:13:20|56.77|56.47|56.79|56.49|56.79|56.49|56.75|56.45|9
1731345210000|2024-11-11 17:13:30|56.8|56.5|56.79|56.49|56.81|56.51|56.77|56.47|13
1731345220000|2024-11-11 17:13:40|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|9
1731345230000|2024-11-11 17:13:50|56.79|56.49|56.75|56.45|56.79|56.49|56.74|56.44|15
1731345240000|2024-11-11 17:14:00|56.74|56.44|56.8|56.5|56.8|56.5|56.74|56.44|15
1731345250000|2024-11-11 17:14:10|56.81|56.51|56.8|56.5|56.81|56.51|56.78|56.48|7
1731345260000|2024-11-11 17:14:20|56.81|56.51|56.8|56.5|56.85|56.55|56.8|56.5|16
1731345280000|2024-11-11 17:14:40|56.84|56.54|56.8|56.5|56.84|56.54|56.79|56.49|11
1731345290000|2024-11-11 17:14:50|56.79|56.49|56.79|56.49|56.79|56.49|56.76|56.46|12
1731345300000|2024-11-11 17:15:00|56.78|56.48|56.84|56.54|56.84|56.54|56.78|56.48|21
1731345310000|2024-11-11 17:15:10|56.83|56.53|56.86|56.56|56.87|56.57|56.83|56.53|10
1731345320000|2024-11-11 17:15:20|56.87|56.57|56.79|56.49|56.9|56.6|56.79|56.49|20
1731345330000|2024-11-11 17:15:30|56.78|56.48|56.73|56.43|56.8|56.5|56.71|56.41|18
1731345340000|2024-11-11 17:15:40|56.74|56.44|56.78|56.48|56.78|56.48|56.73|56.43|14
1731345350000|2024-11-11 17:15:50|56.77|56.47|56.87|56.57|56.88|56.58|56.77|56.47|17
1731345360000|2024-11-11 17:16:00|56.88|56.58|56.86|56.56|56.89|56.59|56.85|56.55|14
1731345370000|2024-11-11 17:16:10|56.85|56.55|56.88|56.58|56.89|56.59|56.85|56.55|18
1731345380000|2024-11-11 17:16:20|56.87|56.57|56.9|56.6|56.9|56.6|56.86|56.56|13
1731345390000|2024-11-11 17:16:30|56.89|56.59|56.88|56.58|56.9|56.6|56.86|56.56|11
1731345400000|2024-11-11 17:16:40|56.87|56.57|56.87|56.57|56.88|56.58|56.85|56.55|15
1731345410000|2024-11-11 17:16:50|56.88|56.58|56.87|56.57|56.88|56.58|56.85|56.55|13
1731345420000|2024-11-11 17:17:00|56.88|56.58|56.93|56.63|56.94|56.64|56.88|56.58|14
1731345430000|2024-11-11 17:17:10|56.92|56.62|56.95|56.65|56.95|56.65|56.88|56.58|15
1731345440000|2024-11-11 17:17:20|56.97|56.67|56.87|56.57|56.97|56.67|56.87|56.57|13
1731345450000|2024-11-11 17:17:30|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|13
1731345460000|2024-11-11 17:17:40|56.89|56.59|56.88|56.58|56.92|56.62|56.87|56.57|14
1731345470000|2024-11-11 17:17:50|56.89|56.59|56.85|56.55|56.89|56.59|56.85|56.55|10
1731345480000|2024-11-11 17:18:00|56.84|56.54|56.85|56.55|56.88|56.58|56.84|56.54|15
1731345490000|2024-11-11 17:18:10|56.86|56.56|56.79|56.49|56.86|56.56|56.78|56.48|18
1731345500000|2024-11-11 17:18:20|56.8|56.5|56.84|56.54|56.85|56.55|56.8|56.5|16
1731345510000|2024-11-11 17:18:30|56.85|56.55|56.85|56.55|56.88|56.58|56.84|56.54|10
1731345520000|2024-11-11 17:18:40|56.86|56.56|56.84|56.54|56.87|56.57|56.82|56.52|16
1731345530000|2024-11-11 17:18:50|56.85|56.55|56.84|56.54|56.85|56.55|56.82|56.52|12
1731345540000|2024-11-11 17:19:00|56.83|56.53|56.78|56.48|56.83|56.53|56.77|56.47|11
1731345550000|2024-11-11 17:19:10|56.77|56.47|56.75|56.45|56.78|56.48|56.75|56.45|15
1731345560000|2024-11-11 17:19:20|56.74|56.44|56.7|56.4|56.74|56.44|56.7|56.4|10
1731345570000|2024-11-11 17:19:30|56.71|56.41|56.74|56.44|56.76|56.46|56.71|56.41|21
1731345580000|2024-11-11 17:19:40|56.75|56.45|56.76|56.46|56.77|56.47|56.75|56.45|8
1731345590000|2024-11-11 17:19:50|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|6
1731345600000|2024-11-11 17:20:00|56.77|56.47|56.83|56.53|56.85|56.55|56.77|56.47|14
1731345610000|2024-11-11 17:20:10|56.84|56.54|56.84|56.54|56.86|56.56|56.83|56.53|9
1731345620000|2024-11-11 17:20:20|56.85|56.55|56.81|56.51|56.86|56.56|56.81|56.51|11
1731345630000|2024-11-11 17:20:30|56.82|56.52|56.8|56.5|56.87|56.57|56.79|56.49|17
1731345640000|2024-11-11 17:20:40|56.81|56.51|56.8|56.5|56.81|56.51|56.78|56.48|15
1731345650000|2024-11-11 17:20:50|56.81|56.51|56.86|56.56|56.86|56.56|56.81|56.51|11
1731345660000|2024-11-11 17:21:00|56.85|56.55|56.86|56.56|56.88|56.58|56.85|56.55|16
1731345670000|2024-11-11 17:21:10|56.87|56.57|56.87|56.57|56.88|56.58|56.85|56.55|10
1731345680000|2024-11-11 17:21:20|56.86|56.56|56.84|56.54|56.87|56.57|56.82|56.52|14
1731345690000|2024-11-11 17:21:30|56.85|56.55|56.88|56.58|56.88|56.58|56.84|56.54|12
1731345700000|2024-11-11 17:21:40|56.89|56.59|56.9|56.6|56.9|56.6|56.87|56.57|14
1731345710000|2024-11-11 17:21:50|56.89|56.59|56.87|56.57|56.9|56.6|56.86|56.56|11
1731345720000|2024-11-11 17:22:00|56.88|56.58|56.86|56.56|56.88|56.58|56.85|56.55|11
1731345730000|2024-11-11 17:22:10|56.85|56.55|56.83|56.53|56.88|56.58|56.83|56.53|22
1731345740000|2024-11-11 17:22:20|56.82|56.52|56.85|56.55|56.87|56.57|56.82|56.52|14
1731345750000|2024-11-11 17:22:30|56.86|56.56|56.85|56.55|56.87|56.57|56.85|56.55|9
1731345760000|2024-11-11 17:22:40|56.84|56.54|56.81|56.51|56.85|56.55|56.81|56.51|20
1731345770000|2024-11-11 17:22:50|56.82|56.52|56.78|56.48|56.82|56.52|56.77|56.47|12
1731345780000|2024-11-11 17:23:00|56.79|56.49|56.77|56.47|56.79|56.49|56.75|56.45|7
1731345790000|2024-11-11 17:23:10|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|11
1731345800000|2024-11-11 17:23:20|56.79|56.49|56.84|56.54|56.86|56.56|56.79|56.49|9
1731345810000|2024-11-11 17:23:30|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|5
1731345820000|2024-11-11 17:23:40|56.84|56.54|56.81|56.51|56.84|56.54|56.77|56.47|12
1731345830000|2024-11-11 17:23:50|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|6
1731345840000|2024-11-11 17:24:00|56.78|56.48|56.75|56.45|56.78|56.48|56.75|56.45|14
1731345850000|2024-11-11 17:24:10|56.74|56.44|56.78|56.48|56.78|56.48|56.74|56.44|11
1731345860000|2024-11-11 17:24:20|56.77|56.47|56.75|56.45|56.77|56.47|56.73|56.43|9
1731345870000|2024-11-11 17:24:30|56.76|56.46|56.74|56.44|56.76|56.46|56.74|56.44|8
1731345880000|2024-11-11 17:24:40|56.73|56.43|56.74|56.44|56.75|56.45|56.73|56.43|6
1731345890000|2024-11-11 17:24:50|56.75|56.45|56.74|56.44|56.75|56.45|56.73|56.43|10
1731345900000|2024-11-11 17:25:00|56.73|56.43|56.75|56.45|56.75|56.45|56.71|56.41|9
1731345910000|2024-11-11 17:25:10|56.74|56.44|56.7|56.4|56.76|56.46|56.69|56.39|19
1731345920000|2024-11-11 17:25:20|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|6
1731345930000|2024-11-11 17:25:30|56.67|56.37|56.71|56.41|56.73|56.43|56.66|56.36|20
1731345940000|2024-11-11 17:25:40|56.7|56.4|56.73|56.43|56.74|56.44|56.69|56.39|10
1731345950000|2024-11-11 17:25:50|56.7|56.4|56.7|56.4|56.73|56.43|56.69|56.39|21
1731345960000|2024-11-11 17:26:00|56.71|56.41|56.68|56.38|56.71|56.41|56.68|56.38|14
1731345970000|2024-11-11 17:26:10|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|7
1731345980000|2024-11-11 17:26:20|56.68|56.38|56.69|56.39|56.7|56.4|56.67|56.37|14
1731345990000|2024-11-11 17:26:30|56.7|56.4|56.69|56.39|56.72|56.42|56.69|56.39|12
1731346000000|2024-11-11 17:26:40|56.7|56.4|56.65|56.35|56.7|56.4|56.64|56.34|11
1731346010000|2024-11-11 17:26:50|56.64|56.34|56.64|56.34|56.66|56.36|56.63|56.33|14
1731346020000|2024-11-11 17:27:00|56.65|56.35|56.66|56.36|56.67|56.37|56.64|56.34|19
1731346030000|2024-11-11 17:27:10|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|10
1731346040000|2024-11-11 17:27:20|56.63|56.33|56.6|56.3|56.64|56.34|56.59|56.29|7
1731346050000|2024-11-11 17:27:30|56.61|56.31|56.58|56.28|56.61|56.31|56.57|56.27|8
1731346060000|2024-11-11 17:27:40|56.57|56.27|56.58|56.28|56.6|56.3|56.57|56.27|12
1731346070000|2024-11-11 17:27:50|56.57|56.27|56.59|56.29|56.6|56.3|56.57|56.27|13
1731346080000|2024-11-11 17:28:00|56.58|56.28|56.57|56.27|56.6|56.3|56.57|56.27|5
1731346090000|2024-11-11 17:28:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1731346100000|2024-11-11 17:28:20|56.57|56.27|56.58|56.28|56.59|56.29|56.57|56.27|10
1731346110000|2024-11-11 17:28:30|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|3
1731346120000|2024-11-11 17:28:40|56.6|56.3|56.55|56.25|56.6|56.3|56.54|56.24|11
1731346130000|2024-11-11 17:28:50|56.54|56.24|56.58|56.28|56.58|56.28|56.54|56.24|11
1731346140000|2024-11-11 17:29:00|56.59|56.29|56.58|56.28|56.6|56.3|56.58|56.28|14
1731346150000|2024-11-11 17:29:10|56.59|56.29|56.57|56.27|56.59|56.29|56.55|56.25|13
1731346160000|2024-11-11 17:29:20|56.58|56.28|56.57|56.27|56.59|56.29|56.56|56.26|10
1731346170000|2024-11-11 17:29:30|56.58|56.28|56.6|56.3|56.6|56.3|56.57|56.27|9
1731346180000|2024-11-11 17:29:40|56.59|56.29|56.65|56.35|56.65|56.35|56.59|56.29|8
1731346190000|2024-11-11 17:29:50|56.64|56.34|56.64|56.34|56.65|56.35|56.6|56.3|17
1731346200000|2024-11-11 17:30:00|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731346210000|2024-11-11 17:30:10|56.56|56.26|56.56|56.26|56.58|56.28|56.56|56.26|7
1731346220000|2024-11-11 17:30:20|56.55|56.25|56.56|56.26|56.56|56.26|56.53|56.23|8
1731346230000|2024-11-11 17:30:30|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|7
1731346240000|2024-11-11 17:30:40|56.56|56.26|56.59|56.29|56.59|56.29|56.55|56.25|8
1731346250000|2024-11-11 17:30:50|56.58|56.28|56.59|56.29|56.61|56.31|56.58|56.28|4
1731346260000|2024-11-11 17:31:00|56.61|56.31|56.57|56.27|56.61|56.31|56.57|56.27|7
1731346270000|2024-11-11 17:31:10|56.58|56.28|56.58|56.28|56.6|56.3|56.56|56.26|8
1731346280000|2024-11-11 17:31:20|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731346290000|2024-11-11 17:31:30|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|2
1731346300000|2024-11-11 17:31:40|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|5
1731346310000|2024-11-11 17:31:50|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|3
1731346320000|2024-11-11 17:32:00|56.6|56.3|56.6|56.3|56.62|56.32|56.59|56.29|10
1731346330000|2024-11-11 17:32:10|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|7
1731346340000|2024-11-11 17:32:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1731346350000|2024-11-11 17:32:30|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|7
1731346360000|2024-11-11 17:32:40|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1731346380000|2024-11-11 17:33:00|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1731346390000|2024-11-11 17:33:10|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|5
1731346400000|2024-11-11 17:33:20|56.6|56.3|56.59|56.29|56.6|56.3|56.58|56.28|8
1731346410000|2024-11-11 17:33:30|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|6
1731346420000|2024-11-11 17:33:40|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1731346430000|2024-11-11 17:33:50|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|3
1731346440000|2024-11-11 17:34:00|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|5
1731346450000|2024-11-11 17:34:10|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731346460000|2024-11-11 17:34:20|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|4
1731346470000|2024-11-11 17:34:30|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731346480000|2024-11-11 17:34:40|56.63|56.33|56.68|56.38|56.68|56.38|56.63|56.33|6
1731346490000|2024-11-11 17:34:50|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|2
1731346500000|2024-11-11 17:35:00|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|7
1731346510000|2024-11-11 17:35:10|56.68|56.38|56.61|56.31|56.69|56.39|56.61|56.31|13
1731346520000|2024-11-11 17:35:20|56.62|56.32|56.65|56.35|56.65|56.35|56.61|56.31|9
1731346530000|2024-11-11 17:35:30|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1731346540000|2024-11-11 17:35:40|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|3
1731346550000|2024-11-11 17:35:50|56.63|56.33|56.62|56.32|56.63|56.33|56.61|56.31|6
1731346560000|2024-11-11 17:36:00|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|5
1731346570000|2024-11-11 17:36:10|56.62|56.32|56.58|56.28|56.62|56.32|56.58|56.28|5
1731346580000|2024-11-11 17:36:20|56.59|56.29|56.61|56.31|56.61|56.31|56.59|56.29|3
1731346590000|2024-11-11 17:36:30|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731346600000|2024-11-11 17:36:40|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|6
1731346610000|2024-11-11 17:36:50|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|4
1731346620000|2024-11-11 17:37:00|56.6|56.3|56.58|56.28|56.61|56.31|56.58|56.28|7
1731346630000|2024-11-11 17:37:10|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|2
1731346640000|2024-11-11 17:37:20|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|3
1731346650000|2024-11-11 17:37:30|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|3
1731346660000|2024-11-11 17:37:40|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|4
1731346670000|2024-11-11 17:37:50|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|4
1731346680000|2024-11-11 17:38:00|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1731346690000|2024-11-11 17:38:10|56.62|56.32|56.64|56.34|56.65|56.35|56.61|56.31|8
1731346700000|2024-11-11 17:38:20|56.63|56.33|56.61|56.31|56.63|56.33|56.61|56.31|2
1731346710000|2024-11-11 17:38:30|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731346730000|2024-11-11 17:38:50|56.61|56.31|56.6|56.3|56.61|56.31|56.59|56.29|3
1731346740000|2024-11-11 17:39:00|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|5
1731346750000|2024-11-11 17:39:10|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1731346760000|2024-11-11 17:39:20|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|2
1731346770000|2024-11-11 17:39:30|56.63|56.33|56.62|56.32|56.64|56.34|56.61|56.31|14
1731346780000|2024-11-11 17:39:40|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1731346790000|2024-11-11 17:39:50|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731346800000|2024-11-11 17:40:00|56.61|56.31|56.6|56.3|56.62|56.32|56.6|56.3|4
1731346810000|2024-11-11 17:40:10|56.59|56.29|56.59|56.29|56.6|56.3|56.59|56.29|7
1731346820000|2024-11-11 17:40:20|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|4
1731346830000|2024-11-11 17:40:30|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1731346840000|2024-11-11 17:40:40|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|5
1731346850000|2024-11-11 17:40:50|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731346860000|2024-11-11 17:41:00|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|3
1731346870000|2024-11-11 17:41:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|3
1731346880000|2024-11-11 17:41:20|56.57|56.27|56.52|56.22|56.57|56.27|56.52|56.22|4
1731346890000|2024-11-11 17:41:30|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731346900000|2024-11-11 17:41:40|56.49|56.19|56.51|56.21|56.52|56.22|56.49|56.19|4
1731346910000|2024-11-11 17:41:50|56.52|56.22|56.52|56.22|56.54|56.24|56.51|56.21|5
1731346920000|2024-11-11 17:42:00|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1731346930000|2024-11-11 17:42:10|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731346940000|2024-11-11 17:42:20|56.55|56.25|56.5|56.2|56.55|56.25|56.5|56.2|5
1731346950000|2024-11-11 17:42:30|56.49|56.19|56.47|56.17|56.49|56.19|56.47|56.17|3
1731346960000|2024-11-11 17:42:40|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1731346970000|2024-11-11 17:42:50|56.47|56.17|56.49|56.19|56.49|56.19|56.47|56.17|3
1731346980000|2024-11-11 17:43:00|56.5|56.2|56.51|56.21|56.52|56.22|56.5|56.2|8
1731346990000|2024-11-11 17:43:10|56.5|56.2|56.51|56.21|56.51|56.21|56.49|56.19|4
1731347000000|2024-11-11 17:43:20|56.52|56.22|56.56|56.26|56.56|56.26|56.51|56.21|6
1731347010000|2024-11-11 17:43:30|56.57|56.27|56.6|56.3|56.6|56.3|56.57|56.27|4
1731347020000|2024-11-11 17:43:40|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|5
1731347030000|2024-11-11 17:43:50|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1731347040000|2024-11-11 17:44:00|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1731347050000|2024-11-11 17:44:10|56.58|56.28|56.52|56.22|56.58|56.28|56.52|56.22|4
1731347070000|2024-11-11 17:44:30|56.51|56.21|56.49|56.19|56.51|56.21|56.49|56.19|3
1731347080000|2024-11-11 17:44:40|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|2
1731347100000|2024-11-11 17:45:00|56.46|56.16|56.42|56.12|56.47|56.17|56.42|56.12|8
1731347110000|2024-11-11 17:45:10|56.41|56.11|56.47|56.17|56.47|56.17|56.41|56.11|10
1731347120000|2024-11-11 17:45:20|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|4
1731347130000|2024-11-11 17:45:30|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|3
1731347140000|2024-11-11 17:45:40|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|3
1731347160000|2024-11-11 17:46:00|56.51|56.21|56.51|56.21|56.52|56.22|56.51|56.21|5
1731347170000|2024-11-11 17:46:10|56.5|56.2|56.48|56.18|56.5|56.2|56.48|56.18|3
1731347180000|2024-11-11 17:46:20|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|4
1731347190000|2024-11-11 17:46:30|56.51|56.21|56.55|56.25|56.55|56.25|56.51|56.21|4
1731347200000|2024-11-11 17:46:40|56.54|56.24|56.5|56.2|56.54|56.24|56.5|56.2|7
1731347210000|2024-11-11 17:46:50|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731347220000|2024-11-11 17:47:00|56.49|56.19|56.49|56.19|56.5|56.2|56.49|56.19|3
1731347230000|2024-11-11 17:47:10|56.5|56.2|56.5|56.2|56.5|56.2|56.5|56.2|1
1731347260000|2024-11-11 17:47:40|56.49|56.19|56.48|56.18|56.5|56.2|56.48|56.18|6
1731347270000|2024-11-11 17:47:50|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|2
1731347280000|2024-11-11 17:48:00|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|5
1731347290000|2024-11-11 17:48:10|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|4
1731347300000|2024-11-11 17:48:20|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|7
1731347310000|2024-11-11 17:48:30|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|4
1731347320000|2024-11-11 17:48:40|56.49|56.19|56.46|56.16|56.49|56.19|56.46|56.16|5
1731347330000|2024-11-11 17:48:50|56.47|56.17|56.49|56.19|56.49|56.19|56.46|56.16|5
1731347340000|2024-11-11 17:49:00|56.5|56.2|56.54|56.24|56.55|56.25|56.5|56.2|6
1731347350000|2024-11-11 17:49:10|56.53|56.23|56.53|56.23|56.53|56.23|56.51|56.21|5
1731347360000|2024-11-11 17:49:20|56.54|56.24|56.57|56.27|56.57|56.27|56.54|56.24|6
1731347370000|2024-11-11 17:49:30|56.56|56.26|56.55|56.25|56.56|56.26|56.54|56.24|3
1731347380000|2024-11-11 17:49:40|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|2
1731347390000|2024-11-11 17:49:50|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|4
1731347400000|2024-11-11 17:50:00|56.53|56.23|56.54|56.24|56.55|56.25|56.52|56.22|5
1731347410000|2024-11-11 17:50:10|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|4
1731347420000|2024-11-11 17:50:20|56.57|56.27|56.59|56.29|56.6|56.3|56.57|56.27|5
1731347430000|2024-11-11 17:50:30|56.6|56.3|56.6|56.3|56.6|56.3|56.6|56.3|1
1731347440000|2024-11-11 17:50:40|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|4
1731347450000|2024-11-11 17:50:50|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|4
1731347460000|2024-11-11 17:51:00|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1731347470000|2024-11-11 17:51:10|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731347480000|2024-11-11 17:51:20|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731347490000|2024-11-11 17:51:30|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1731347500000|2024-11-11 17:51:40|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1731347510000|2024-11-11 17:51:50|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1731347530000|2024-11-11 17:52:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1731347540000|2024-11-11 17:52:20|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|4
1731347550000|2024-11-11 17:52:30|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|9
1731347560000|2024-11-11 17:52:40|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|6
1731347570000|2024-11-11 17:52:50|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731347580000|2024-11-11 17:53:00|56.65|56.35|56.65|56.35|56.67|56.37|56.65|56.35|4
1731347590000|2024-11-11 17:53:10|56.66|56.36|56.63|56.33|56.66|56.36|56.63|56.33|4
1731347600000|2024-11-11 17:53:20|56.64|56.34|56.62|56.32|56.64|56.34|56.62|56.32|3
1731347610000|2024-11-11 17:53:30|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|6
1731347620000|2024-11-11 17:53:40|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|4
1731347630000|2024-11-11 17:53:50|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|3
1731347640000|2024-11-11 17:54:00|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|4
1731347650000|2024-11-11 17:54:10|56.6|56.3|56.6|56.3|56.6|56.3|56.59|56.29|5
1731347660000|2024-11-11 17:54:20|56.61|56.31|56.6|56.3|56.62|56.32|56.6|56.3|4
1731347670000|2024-11-11 17:54:30|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1731347680000|2024-11-11 17:54:40|56.61|56.31|56.6|56.3|56.61|56.31|56.59|56.29|6
1731347690000|2024-11-11 17:54:50|56.59|56.29|56.58|56.28|56.6|56.3|56.58|56.28|4
1731347700000|2024-11-11 17:55:00|56.57|56.27|56.52|56.22|56.57|56.27|56.52|56.22|6
1731347710000|2024-11-11 17:55:10|56.53|56.23|56.5|56.2|56.53|56.23|56.5|56.2|4
1731347720000|2024-11-11 17:55:20|56.49|56.19|56.49|56.19|56.5|56.2|56.49|56.19|5
1731347730000|2024-11-11 17:55:30|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731347740000|2024-11-11 17:55:40|56.49|56.19|56.47|56.17|56.49|56.19|56.46|56.16|5
1731347750000|2024-11-11 17:55:50|56.46|56.16|56.47|56.17|56.47|56.17|56.46|56.16|2
1731347760000|2024-11-11 17:56:00|56.48|56.18|56.46|56.16|56.48|56.18|56.46|56.16|5
1731347770000|2024-11-11 17:56:10|56.47|56.17|56.44|56.14|56.47|56.17|56.41|56.11|6
1731347780000|2024-11-11 17:56:20|56.45|56.15|56.46|56.16|56.47|56.17|56.45|56.15|4
1731347790000|2024-11-11 17:56:30|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1731347800000|2024-11-11 17:56:40|56.47|56.17|56.46|56.16|56.47|56.17|56.46|56.16|2
1731347810000|2024-11-11 17:56:50|56.45|56.15|56.45|56.15|56.45|56.15|56.44|56.14|3
1731347830000|2024-11-11 17:57:10|56.46|56.16|56.48|56.18|56.48|56.18|56.46|56.16|3
1731347840000|2024-11-11 17:57:20|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1731347850000|2024-11-11 17:57:30|56.47|56.17|56.46|56.16|56.47|56.17|56.46|56.16|2
1731347860000|2024-11-11 17:57:40|56.47|56.17|56.47|56.17|56.47|56.17|56.47|56.17|1
1731347870000|2024-11-11 17:57:50|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1731347880000|2024-11-11 17:58:00|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731347890000|2024-11-11 17:58:10|56.48|56.18|56.47|56.17|56.49|56.19|56.47|56.17|4
1731347900000|2024-11-11 17:58:20|56.46|56.16|56.41|56.11|56.46|56.16|56.4|56.1|7
1731347910000|2024-11-11 17:58:30|56.4|56.1|56.4|56.1|56.4|56.1|56.4|56.1|1
1731347920000|2024-11-11 17:58:40|56.39|56.09|56.39|56.09|56.39|56.09|56.38|56.08|3
1731347930000|2024-11-11 17:58:50|56.4|56.1|56.44|56.14|56.44|56.14|56.4|56.1|5
1731347940000|2024-11-11 17:59:00|56.43|56.13|56.42|56.12|56.44|56.14|56.42|56.12|4
1731347950000|2024-11-11 17:59:10|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|6
1731347960000|2024-11-11 17:59:20|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1731347970000|2024-11-11 17:59:30|56.4|56.1|56.4|56.1|56.4|56.1|56.4|56.1|1
1731347980000|2024-11-11 17:59:40|56.39|56.09|56.43|56.13|56.43|56.13|56.39|56.09|5
1731347990000|2024-11-11 17:59:50|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|2
1731348000000|2024-11-11 18:00:00|56.53|56.23|56.49|56.19|56.55|56.25|56.48|56.18|13
1731348010000|2024-11-11 18:00:10|56.5|56.2|56.52|56.22|56.53|56.23|56.49|56.19|7
1731348020000|2024-11-11 18:00:20|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731348030000|2024-11-11 18:00:30|56.51|56.21|56.48|56.18|56.52|56.22|56.48|56.18|12
1731348040000|2024-11-11 18:00:40|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731348050000|2024-11-11 18:00:50|56.48|56.18|56.46|56.16|56.48|56.18|56.46|56.16|7
1731348060000|2024-11-11 18:01:00|56.45|56.15|56.45|56.15|56.47|56.17|56.45|56.15|11
1731348070000|2024-11-11 18:01:10|56.44|56.14|56.4|56.1|56.44|56.14|56.4|56.1|6
1731348080000|2024-11-11 18:01:20|56.41|56.11|56.38|56.08|56.41|56.11|56.36|56.06|14
1731348090000|2024-11-11 18:01:30|56.37|56.07|56.4|56.1|56.41|56.11|56.37|56.07|12
1731348100000|2024-11-11 18:01:40|56.41|56.11|56.4|56.1|56.42|56.12|56.38|56.08|12
1731348110000|2024-11-11 18:01:50|56.39|56.09|56.38|56.08|56.4|56.1|56.38|56.08|8
1731348120000|2024-11-11 18:02:00|56.39|56.09|56.37|56.07|56.39|56.09|56.36|56.06|11
1731348130000|2024-11-11 18:02:10|56.36|56.06|56.37|56.07|56.37|56.07|56.35|56.05|10
1731348140000|2024-11-11 18:02:20|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|3
1731348150000|2024-11-11 18:02:30|56.37|56.07|56.36|56.06|56.37|56.07|56.36|56.06|2
1731348160000|2024-11-11 18:02:40|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|7
1731348170000|2024-11-11 18:02:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731348180000|2024-11-11 18:03:00|56.39|56.09|56.37|56.07|56.4|56.1|56.37|56.07|10
1731348190000|2024-11-11 18:03:10|56.36|56.06|56.34|56.04|56.37|56.07|56.3|56|11
1731348200000|2024-11-11 18:03:20|56.33|56.03|56.3|56|56.33|56.03|56.29|55.99|5
1731348210000|2024-11-11 18:03:30|56.29|55.99|56.28|55.98|56.3|56|56.27|55.97|9
1731348220000|2024-11-11 18:03:40|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|4
1731348230000|2024-11-11 18:03:50|56.27|55.97|56.27|55.97|56.27|55.97|56.26|55.96|5
1731348240000|2024-11-11 18:04:00|56.28|55.98|56.24|55.94|56.29|55.99|56.2|55.9|19
1731348250000|2024-11-11 18:04:10|56.25|55.95|56.28|55.98|56.28|55.98|56.25|55.95|6
1731348260000|2024-11-11 18:04:20|56.29|55.99|56.29|55.99|56.29|55.99|56.28|55.98|3
1731348270000|2024-11-11 18:04:30|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|8
1731348280000|2024-11-11 18:04:40|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|7
1731348290000|2024-11-11 18:04:50|56.31|56.01|56.34|56.04|56.34|56.04|56.31|56.01|4
1731348300000|2024-11-11 18:05:00|56.35|56.05|56.34|56.04|56.35|56.05|56.32|56.02|14
1731348310000|2024-11-11 18:05:10|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|3
1731348320000|2024-11-11 18:05:20|56.34|56.04|56.29|55.99|56.34|56.04|56.29|55.99|8
1731348330000|2024-11-11 18:05:30|56.28|55.98|56.33|56.03|56.33|56.03|56.28|55.98|7
1731348340000|2024-11-11 18:05:40|56.34|56.04|56.33|56.03|56.35|56.05|56.32|56.02|8
1731348350000|2024-11-11 18:05:50|56.32|56.02|56.29|55.99|56.33|56.03|56.28|55.98|9
1731348360000|2024-11-11 18:06:00|56.28|55.98|56.26|55.96|56.29|55.99|56.24|55.94|13
1731348370000|2024-11-11 18:06:10|56.25|55.95|56.25|55.95|56.28|55.98|56.24|55.94|10
1731348380000|2024-11-11 18:06:20|56.26|55.96|56.3|56|56.3|56|56.26|55.96|5
1731348390000|2024-11-11 18:06:30|56.31|56.01|56.28|55.98|56.33|56.03|56.28|55.98|9
1731348400000|2024-11-11 18:06:40|56.29|55.99|56.3|56|56.3|56|56.29|55.99|2
1731348410000|2024-11-11 18:06:50|56.29|55.99|56.28|55.98|56.3|56|56.28|55.98|10
1731348420000|2024-11-11 18:07:00|56.29|55.99|56.29|55.99|56.3|56|56.27|55.97|10
1731348430000|2024-11-11 18:07:10|56.28|55.98|56.32|56.02|56.32|56.02|56.28|55.98|7
1731348440000|2024-11-11 18:07:20|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|9
1731348450000|2024-11-11 18:07:30|56.33|56.03|56.36|56.06|56.37|56.07|56.33|56.03|9
1731348460000|2024-11-11 18:07:40|56.37|56.07|56.34|56.04|56.37|56.07|56.34|56.04|4
1731348470000|2024-11-11 18:07:50|56.33|56.03|56.34|56.04|56.34|56.04|56.32|56.02|8
1731348480000|2024-11-11 18:08:00|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|15
1731348490000|2024-11-11 18:08:10|56.37|56.07|56.38|56.08|56.38|56.08|56.36|56.06|9
1731348500000|2024-11-11 18:08:20|56.39|56.09|56.35|56.05|56.39|56.09|56.35|56.05|9
1731348510000|2024-11-11 18:08:30|56.36|56.06|56.35|56.05|56.38|56.08|56.35|56.05|12
1731348520000|2024-11-11 18:08:40|56.36|56.06|56.33|56.03|56.36|56.06|56.32|56.02|14
1731348530000|2024-11-11 18:08:50|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1731348540000|2024-11-11 18:09:00|56.35|56.05|56.35|56.05|56.36|56.06|56.34|56.04|9
1731348550000|2024-11-11 18:09:10|56.36|56.06|56.37|56.07|56.38|56.08|56.36|56.06|6
1731348560000|2024-11-11 18:09:20|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|4
1731348570000|2024-11-11 18:09:30|56.4|56.1|56.37|56.07|56.42|56.12|56.36|56.06|17
1731348580000|2024-11-11 18:09:40|56.35|56.05|56.39|56.09|56.39|56.09|56.35|56.05|5
1731348590000|2024-11-11 18:09:50|56.4|56.1|56.38|56.08|56.4|56.1|56.38|56.08|5
1731348600000|2024-11-11 18:10:00|56.37|56.07|56.39|56.09|56.39|56.09|56.37|56.07|6
1731348610000|2024-11-11 18:10:10|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|3
1731348620000|2024-11-11 18:10:20|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|5
1731348630000|2024-11-11 18:10:30|56.36|56.06|56.37|56.07|56.37|56.07|56.35|56.05|8
1731348640000|2024-11-11 18:10:40|56.36|56.06|56.36|56.06|56.36|56.06|56.35|56.05|5
1731348650000|2024-11-11 18:10:50|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|11
1731348660000|2024-11-11 18:11:00|56.37|56.07|56.34|56.04|56.37|56.07|56.34|56.04|6
1731348670000|2024-11-11 18:11:10|56.35|56.05|56.34|56.04|56.35|56.05|56.31|56.01|11
1731348680000|2024-11-11 18:11:20|56.33|56.03|56.36|56.06|56.37|56.07|56.33|56.03|16
1731348690000|2024-11-11 18:11:30|56.37|56.07|56.37|56.07|56.38|56.08|56.37|56.07|5
1731348700000|2024-11-11 18:11:40|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|3
1731348710000|2024-11-11 18:11:50|56.39|56.09|56.39|56.09|56.4|56.1|56.39|56.09|3
1731348720000|2024-11-11 18:12:00|56.4|56.1|56.4|56.1|56.4|56.1|56.39|56.09|9
1731348730000|2024-11-11 18:12:10|56.39|56.09|56.39|56.09|56.4|56.1|56.39|56.09|5
1731348740000|2024-11-11 18:12:20|56.38|56.08|56.38|56.08|56.4|56.1|56.38|56.08|5
1731348750000|2024-11-11 18:12:30|56.37|56.07|56.35|56.05|56.38|56.08|56.35|56.05|9
1731348760000|2024-11-11 18:12:40|56.36|56.06|56.33|56.03|56.36|56.06|56.3|56|9
1731348770000|2024-11-11 18:12:50|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|7
1731348780000|2024-11-11 18:13:00|56.32|56.02|56.35|56.05|56.35|56.05|56.32|56.02|10
1731348790000|2024-11-11 18:13:10|56.34|56.04|56.34|56.04|56.35|56.05|56.33|56.03|9
1731348800000|2024-11-11 18:13:20|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|4
1731348810000|2024-11-11 18:13:30|56.35|56.05|56.36|56.06|56.36|56.06|56.34|56.04|8
1731348820000|2024-11-11 18:13:40|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|7
1731348830000|2024-11-11 18:13:50|56.34|56.04|56.36|56.06|56.36|56.06|56.34|56.04|5
1731348840000|2024-11-11 18:14:00|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|3
1731348850000|2024-11-11 18:14:10|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|4
1731348860000|2024-11-11 18:14:20|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|4
1731348870000|2024-11-11 18:14:30|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|2
1731348880000|2024-11-11 18:14:40|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|4
1731348900000|2024-11-11 18:15:00|56.26|55.96|56.27|55.97|56.27|55.97|56.26|55.96|4
1731348910000|2024-11-11 18:15:10|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|5
1731348920000|2024-11-11 18:15:20|56.25|55.95|56.23|55.93|56.25|55.95|56.22|55.92|5
1731348930000|2024-11-11 18:15:30|56.24|55.94|56.24|55.94|56.25|55.95|56.23|55.93|5
1731348950000|2024-11-11 18:15:50|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|2
1731348960000|2024-11-11 18:16:00|56.2|55.9|56.13|55.83|56.2|55.9|56.12|55.82|11
1731348970000|2024-11-11 18:16:10|56.12|55.82|56.05|55.75|56.12|55.82|56.05|55.75|8
1731348980000|2024-11-11 18:16:20|56.06|55.76|56.06|55.76|56.06|55.76|56.05|55.75|9
1731348990000|2024-11-11 18:16:30|56.05|55.75|56.11|55.81|56.12|55.82|56.05|55.75|17
1731349000000|2024-11-11 18:16:40|56.1|55.8|56.08|55.78|56.1|55.8|56.08|55.78|12
1731349010000|2024-11-11 18:16:50|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|5
1731349020000|2024-11-11 18:17:00|56.06|55.76|56.05|55.75|56.07|55.77|56.05|55.75|10
1731349030000|2024-11-11 18:17:10|56.06|55.76|56|55.7|56.06|55.76|56|55.7|9
1731349040000|2024-11-11 18:17:20|55.99|55.69|55.99|55.69|56|55.7|55.99|55.69|5
1731349050000|2024-11-11 18:17:30|56|55.7|56|55.7|56.03|55.73|56|55.7|5
1731349060000|2024-11-11 18:17:40|55.99|55.69|55.97|55.67|55.99|55.69|55.96|55.66|4
1731349070000|2024-11-11 18:17:50|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|9
1731349080000|2024-11-11 18:18:00|55.97|55.67|55.9|55.6|55.97|55.67|55.9|55.6|17
1731349090000|2024-11-11 18:18:10|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|4
1731349100000|2024-11-11 18:18:20|55.89|55.59|55.89|55.59|55.92|55.62|55.88|55.58|12
1731349110000|2024-11-11 18:18:30|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|4
1731349120000|2024-11-11 18:18:40|55.9|55.6|55.89|55.59|55.93|55.63|55.89|55.59|9
1731349130000|2024-11-11 18:18:50|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|5
1731349140000|2024-11-11 18:19:00|55.84|55.54|55.79|55.49|55.84|55.54|55.78|55.48|11
1731349150000|2024-11-11 18:19:10|55.8|55.5|55.79|55.49|55.85|55.55|55.79|55.49|11
1731349160000|2024-11-11 18:19:20|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|9
1731349170000|2024-11-11 18:19:30|55.77|55.47|55.79|55.49|55.82|55.52|55.77|55.47|13
1731349180000|2024-11-11 18:19:40|55.78|55.48|55.8|55.5|55.8|55.5|55.78|55.48|3
1731349190000|2024-11-11 18:19:50|55.81|55.51|55.84|55.54|55.85|55.55|55.81|55.51|5
1731349200000|2024-11-11 18:20:00|55.83|55.53|55.87|55.57|55.87|55.57|55.83|55.53|5
1731349210000|2024-11-11 18:20:10|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|6
1731349220000|2024-11-11 18:20:20|55.86|55.56|55.89|55.59|55.9|55.6|55.86|55.56|6
1731349230000|2024-11-11 18:20:30|55.88|55.58|55.93|55.63|55.95|55.65|55.88|55.58|12
1731349240000|2024-11-11 18:20:40|55.94|55.64|55.93|55.63|55.96|55.66|55.93|55.63|11
1731349250000|2024-11-11 18:20:50|55.94|55.64|55.94|55.64|55.95|55.65|55.93|55.63|11
1731349260000|2024-11-11 18:21:00|55.93|55.63|55.97|55.67|55.97|55.67|55.91|55.61|8
1731349270000|2024-11-11 18:21:10|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|4
1731349280000|2024-11-11 18:21:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|3
1731349290000|2024-11-11 18:21:30|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|6
1731349300000|2024-11-11 18:21:40|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|5
1731349310000|2024-11-11 18:21:50|55.96|55.66|55.98|55.68|55.98|55.68|55.95|55.65|7
1731349320000|2024-11-11 18:22:00|55.99|55.69|55.95|55.65|55.99|55.69|55.93|55.63|8
1731349330000|2024-11-11 18:22:10|55.94|55.64|55.92|55.62|55.94|55.64|55.91|55.61|5
1731349340000|2024-11-11 18:22:20|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|5
1731349350000|2024-11-11 18:22:30|55.97|55.67|55.93|55.63|55.97|55.67|55.93|55.63|6
1731349360000|2024-11-11 18:22:40|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|4
1731349370000|2024-11-11 18:22:50|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|2
1731349380000|2024-11-11 18:23:00|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|7
1731349390000|2024-11-11 18:23:10|55.91|55.61|55.89|55.59|55.91|55.61|55.88|55.58|4
1731349400000|2024-11-11 18:23:20|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1731349410000|2024-11-11 18:23:30|55.9|55.6|55.94|55.64|55.94|55.64|55.89|55.59|9
1731349420000|2024-11-11 18:23:40|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|5
1731349430000|2024-11-11 18:23:50|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1731349440000|2024-11-11 18:24:00|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|3
1731349450000|2024-11-11 18:24:10|56|55.7|56.04|55.74|56.05|55.75|56|55.7|8
1731349460000|2024-11-11 18:24:20|56.03|55.73|56|55.7|56.03|55.73|56|55.7|6
1731349470000|2024-11-11 18:24:30|55.99|55.69|55.97|55.67|55.99|55.69|55.97|55.67|5
1731349480000|2024-11-11 18:24:40|55.96|55.66|55.95|55.65|55.97|55.67|55.95|55.65|8
1731349490000|2024-11-11 18:24:50|55.94|55.64|55.97|55.67|55.97|55.67|55.94|55.64|4
1731349500000|2024-11-11 18:25:00|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|2
1731349510000|2024-11-11 18:25:10|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|5
1731349520000|2024-11-11 18:25:20|55.99|55.69|55.99|55.69|55.99|55.69|55.97|55.67|5
1731349530000|2024-11-11 18:25:30|55.97|55.67|55.91|55.61|55.97|55.67|55.9|55.6|7
1731349540000|2024-11-11 18:25:40|55.9|55.6|55.9|55.6|55.91|55.61|55.89|55.59|9
1731349550000|2024-11-11 18:25:50|55.91|55.61|55.9|55.6|55.91|55.61|55.89|55.59|6
1731349560000|2024-11-11 18:26:00|55.89|55.59|55.92|55.62|55.92|55.62|55.86|55.56|11
1731349570000|2024-11-11 18:26:10|55.93|55.63|55.87|55.57|55.93|55.63|55.87|55.57|6
1731349580000|2024-11-11 18:26:20|55.88|55.58|55.85|55.55|55.88|55.58|55.85|55.55|4
1731349590000|2024-11-11 18:26:30|55.86|55.56|55.89|55.59|55.89|55.59|55.86|55.56|4
1731349600000|2024-11-11 18:26:40|55.9|55.6|55.97|55.67|55.97|55.67|55.9|55.6|10
1731349610000|2024-11-11 18:26:50|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|5
1731349620000|2024-11-11 18:27:00|55.99|55.69|55.99|55.69|55.99|55.69|55.97|55.67|5
1731349630000|2024-11-11 18:27:10|56|55.7|56.01|55.71|56.01|55.71|56|55.7|2
1731349640000|2024-11-11 18:27:20|56|55.7|56.03|55.73|56.04|55.74|56|55.7|6
1731349650000|2024-11-11 18:27:30|56.04|55.74|56.05|55.75|56.05|55.75|56.03|55.73|6
1731349660000|2024-11-11 18:27:40|56.04|55.74|56.05|55.75|56.08|55.78|56.04|55.74|9
1731349670000|2024-11-11 18:27:50|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731349680000|2024-11-11 18:28:00|56.05|55.75|56.08|55.78|56.08|55.78|56.05|55.75|8
1731349690000|2024-11-11 18:28:10|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731349700000|2024-11-11 18:28:20|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1731349710000|2024-11-11 18:28:30|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|6
1731349720000|2024-11-11 18:28:40|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731349730000|2024-11-11 18:28:50|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|4
1731349740000|2024-11-11 18:29:00|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1731349750000|2024-11-11 18:29:10|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1731349760000|2024-11-11 18:29:20|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|13
1731349770000|2024-11-11 18:29:30|56.08|55.78|56.07|55.77|56.08|55.78|56.06|55.76|8
1731349780000|2024-11-11 18:29:40|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731349800000|2024-11-11 18:30:00|56.13|55.83|56.14|55.84|56.15|55.85|56.13|55.83|4
1731349810000|2024-11-11 18:30:10|56.15|55.85|56.12|55.82|56.15|55.85|56.09|55.79|13
1731349820000|2024-11-11 18:30:20|56.13|55.83|56.13|55.83|56.13|55.83|56.11|55.81|7
1731349830000|2024-11-11 18:30:30|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|3
1731349840000|2024-11-11 18:30:40|56.13|55.83|56.14|55.84|56.14|55.84|56.13|55.83|6
1731349850000|2024-11-11 18:30:50|56.15|55.85|56.17|55.87|56.18|55.88|56.15|55.85|7
1731349860000|2024-11-11 18:31:00|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|5
1731349870000|2024-11-11 18:31:10|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|6
1731349880000|2024-11-11 18:31:20|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|3
1731349890000|2024-11-11 18:31:30|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|4
1731349900000|2024-11-11 18:31:40|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|8
1731349910000|2024-11-11 18:31:50|56.18|55.88|56.19|55.89|56.22|55.92|56.16|55.86|15
1731349920000|2024-11-11 18:32:00|56.2|55.9|56.22|55.92|56.24|55.94|56.2|55.9|9
1731349930000|2024-11-11 18:32:10|56.23|55.93|56.23|55.93|56.24|55.94|56.21|55.91|11
1731349940000|2024-11-11 18:32:20|56.24|55.94|56.26|55.96|56.26|55.96|56.23|55.93|5
1731349950000|2024-11-11 18:32:30|56.27|55.97|56.27|55.97|56.27|55.97|56.26|55.96|3
1731349960000|2024-11-11 18:32:40|56.28|55.98|56.28|55.98|56.29|55.99|56.27|55.97|5
1731349970000|2024-11-11 18:32:50|56.29|55.99|56.26|55.96|56.29|55.99|56.26|55.96|4
1731349980000|2024-11-11 18:33:00|56.27|55.97|56.28|55.98|56.28|55.98|56.26|55.96|4
1731350000000|2024-11-11 18:33:20|56.27|55.97|56.26|55.96|56.27|55.97|56.26|55.96|2
1731350010000|2024-11-11 18:33:30|56.25|55.95|56.24|55.94|56.25|55.95|56.23|55.93|4
1731350020000|2024-11-11 18:33:40|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731350030000|2024-11-11 18:33:50|56.26|55.96|56.26|55.96|56.26|55.96|56.26|55.96|1
1731350040000|2024-11-11 18:34:00|56.27|55.97|56.24|55.94|56.27|55.97|56.24|55.94|6
1731350050000|2024-11-11 18:34:10|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731350060000|2024-11-11 18:34:20|56.26|55.96|56.27|55.97|56.28|55.98|56.26|55.96|6
1731350070000|2024-11-11 18:34:30|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|2
1731350080000|2024-11-11 18:34:40|56.26|55.96|56.25|55.95|56.27|55.97|56.25|55.95|6
1731350090000|2024-11-11 18:34:50|56.26|55.96|56.26|55.96|56.27|55.97|56.26|55.96|3
1731350100000|2024-11-11 18:35:00|56.27|55.97|56.25|55.95|56.27|55.97|56.25|55.95|3
1731350110000|2024-11-11 18:35:10|56.24|55.94|56.16|55.86|56.24|55.94|56.16|55.86|8
1731350120000|2024-11-11 18:35:20|56.15|55.85|56.14|55.84|56.15|55.85|56.13|55.83|6
1731350130000|2024-11-11 18:35:30|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|12
1731350140000|2024-11-11 18:35:40|56.15|55.85|56.14|55.84|56.16|55.86|56.13|55.83|16
1731350150000|2024-11-11 18:35:50|56.15|55.85|56.15|55.85|56.17|55.87|56.15|55.85|8
1731350160000|2024-11-11 18:36:00|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1731350170000|2024-11-11 18:36:10|56.14|55.84|56.22|55.92|56.23|55.93|56.14|55.84|13
1731350180000|2024-11-11 18:36:20|56.23|55.93|56.24|55.94|56.25|55.95|56.22|55.92|12
1731350190000|2024-11-11 18:36:30|56.25|55.95|56.24|55.94|56.25|55.95|56.24|55.94|12
1731350200000|2024-11-11 18:36:40|56.25|55.95|56.23|55.93|56.25|55.95|56.17|55.87|12
1731350210000|2024-11-11 18:36:50|56.24|55.94|56.2|55.9|56.24|55.94|56.2|55.9|8
1731350220000|2024-11-11 18:37:00|56.19|55.89|56.16|55.86|56.2|55.9|56.16|55.86|14
1731350230000|2024-11-11 18:37:10|56.15|55.85|56.16|55.86|56.17|55.87|56.15|55.85|8
1731350240000|2024-11-11 18:37:20|56.15|55.85|56.15|55.85|56.15|55.85|56.15|55.85|1
1731350250000|2024-11-11 18:37:30|56.16|55.86|56.15|55.85|56.16|55.86|56.15|55.85|2
1731350260000|2024-11-11 18:37:40|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|3
1731350270000|2024-11-11 18:37:50|56.15|55.85|56.13|55.83|56.15|55.85|56.1|55.8|6
1731350280000|2024-11-11 18:38:00|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|6
1731350290000|2024-11-11 18:38:10|56.12|55.82|56.13|55.83|56.13|55.83|56.09|55.79|6
1731350300000|2024-11-11 18:38:20|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|2
1731350310000|2024-11-11 18:38:30|56.16|55.86|56.15|55.85|56.18|55.88|56.15|55.85|8
1731350320000|2024-11-11 18:38:40|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|5
1731350330000|2024-11-11 18:38:50|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|6
1731350340000|2024-11-11 18:39:00|56.17|55.87|56.21|55.91|56.21|55.91|56.16|55.86|8
1731350350000|2024-11-11 18:39:10|56.22|55.92|56.24|55.94|56.29|55.99|56.21|55.91|19
1731350360000|2024-11-11 18:39:20|56.25|55.95|56.25|55.95|56.25|55.95|56.23|55.93|13
1731350370000|2024-11-11 18:39:30|56.24|55.94|56.27|55.97|56.29|55.99|56.24|55.94|18
1731350380000|2024-11-11 18:39:40|56.28|55.98|56.34|56.04|56.36|56.06|56.28|55.98|11
1731350390000|2024-11-11 18:39:50|56.35|56.05|56.34|56.04|56.35|56.05|56.32|56.02|12
1731350400000|2024-11-11 18:40:00|56.33|56.03|56.32|56.02|56.34|56.04|56.32|56.02|10
1731350410000|2024-11-11 18:40:10|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|12
1731350420000|2024-11-11 18:40:20|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1731350430000|2024-11-11 18:40:30|56.35|56.05|56.34|56.04|56.36|56.06|56.34|56.04|6
1731350440000|2024-11-11 18:40:40|56.33|56.03|56.34|56.04|56.37|56.07|56.33|56.03|9
1731350450000|2024-11-11 18:40:50|56.33|56.03|56.35|56.05|56.36|56.06|56.33|56.03|12
1731350460000|2024-11-11 18:41:00|56.37|56.07|56.35|56.05|56.37|56.07|56.35|56.05|9
1731350470000|2024-11-11 18:41:10|56.36|56.06|56.34|56.04|56.39|56.09|56.34|56.04|9
1731350480000|2024-11-11 18:41:20|56.33|56.03|56.32|56.02|56.34|56.04|56.31|56.01|9
1731350490000|2024-11-11 18:41:30|56.33|56.03|56.33|56.03|56.35|56.05|56.33|56.03|5
1731350500000|2024-11-11 18:41:40|56.32|56.02|56.29|55.99|56.33|56.03|56.28|55.98|9
1731350510000|2024-11-11 18:41:50|56.3|56|56.28|55.98|56.33|56.03|56.28|55.98|15
1731350520000|2024-11-11 18:42:00|56.29|55.99|56.34|56.04|56.34|56.04|56.27|55.97|24
1731350530000|2024-11-11 18:42:10|56.36|56.06|56.28|55.98|56.36|56.06|56.28|55.98|16
1731350540000|2024-11-11 18:42:20|56.29|55.99|56.33|56.03|56.34|56.04|56.29|55.99|14
1731350550000|2024-11-11 18:42:30|56.32|56.02|56.29|55.99|56.34|56.04|56.29|55.99|8
1731350560000|2024-11-11 18:42:40|56.28|55.98|56.3|56|56.3|56|56.26|55.96|10
1731350570000|2024-11-11 18:42:50|56.29|55.99|56.34|56.04|56.34|56.04|56.27|55.97|12
1731350580000|2024-11-11 18:43:00|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|3
1731350590000|2024-11-11 18:43:10|56.36|56.06|56.38|56.08|56.39|56.09|56.36|56.06|9
1731350600000|2024-11-11 18:43:20|56.37|56.07|56.36|56.06|56.38|56.08|56.34|56.04|11
1731350610000|2024-11-11 18:43:30|56.37|56.07|56.36|56.06|56.39|56.09|56.36|56.06|12
1731350620000|2024-11-11 18:43:40|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|6
1731350630000|2024-11-11 18:43:50|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|5
1731350640000|2024-11-11 18:44:00|56.32|56.02|56.3|56|56.32|56.02|56.29|55.99|12
1731350650000|2024-11-11 18:44:10|56.31|56.01|56.33|56.03|56.34|56.04|56.31|56.01|11
1731350660000|2024-11-11 18:44:20|56.34|56.04|56.32|56.02|56.34|56.04|56.32|56.02|9
1731350670000|2024-11-11 18:44:30|56.33|56.03|56.3|56|56.34|56.04|56.3|56|9
1731350680000|2024-11-11 18:44:40|56.29|55.99|56.29|55.99|56.31|56.01|56.29|55.99|17
1731350690000|2024-11-11 18:44:50|56.3|56|56.32|56.02|56.33|56.03|56.3|56|7
1731350700000|2024-11-11 18:45:00|56.3|56|56.28|55.98|56.3|56|56.27|55.97|9
1731350710000|2024-11-11 18:45:10|56.27|55.97|56.26|55.96|56.27|55.97|56.25|55.95|4
1731350720000|2024-11-11 18:45:20|56.25|55.95|56.26|55.96|56.26|55.96|56.25|55.95|6
1731350730000|2024-11-11 18:45:30|56.27|55.97|56.28|55.98|56.29|55.99|56.27|55.97|11
1731350740000|2024-11-11 18:45:40|56.27|55.97|56.31|56.01|56.33|56.03|56.27|55.97|18
1731350750000|2024-11-11 18:45:50|56.3|56|56.26|55.96|56.3|56|56.26|55.96|12
1731350760000|2024-11-11 18:46:00|56.27|55.97|56.2|55.9|56.29|55.99|56.2|55.9|16
1731350770000|2024-11-11 18:46:10|56.22|55.92|56.24|55.94|56.25|55.95|56.2|55.9|14
1731350780000|2024-11-11 18:46:20|56.25|55.95|56.24|55.94|56.27|55.97|56.24|55.94|9
1731350790000|2024-11-11 18:46:30|56.25|55.95|56.25|55.95|56.28|55.98|56.25|55.95|7
1731350800000|2024-11-11 18:46:40|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|13
1731350810000|2024-11-11 18:46:50|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|10
1731350820000|2024-11-11 18:47:00|56.27|55.97|56.26|55.96|56.27|55.97|56.24|55.94|10
1731350830000|2024-11-11 18:47:10|56.25|55.95|56.28|55.98|56.29|55.99|56.24|55.94|15
1731350840000|2024-11-11 18:47:20|56.27|55.97|56.25|55.95|56.27|55.97|56.24|55.94|13
1731350850000|2024-11-11 18:47:30|56.24|55.94|56.27|55.97|56.27|55.97|56.24|55.94|8
1731350860000|2024-11-11 18:47:40|56.26|55.96|56.29|55.99|56.29|55.99|56.26|55.96|6
1731350870000|2024-11-11 18:47:50|56.28|55.98|56.27|55.97|56.28|55.98|56.26|55.96|6
1731350880000|2024-11-11 18:48:00|56.26|55.96|56.28|55.98|56.29|55.99|56.26|55.96|11
1731350890000|2024-11-11 18:48:10|56.27|55.97|56.34|56.04|56.34|56.04|56.27|55.97|15
1731350900000|2024-11-11 18:48:20|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|4
1731350910000|2024-11-11 18:48:30|56.35|56.05|56.34|56.04|56.35|56.05|56.33|56.03|10
1731350920000|2024-11-11 18:48:40|56.35|56.05|56.41|56.11|56.41|56.11|56.35|56.05|12
1731350930000|2024-11-11 18:48:50|56.42|56.12|56.39|56.09|56.43|56.13|56.38|56.08|15
1731350940000|2024-11-11 18:49:00|56.38|56.08|56.35|56.05|56.39|56.09|56.35|56.05|10
1731350950000|2024-11-11 18:49:10|56.34|56.04|56.38|56.08|56.38|56.08|56.33|56.03|12
1731350960000|2024-11-11 18:49:20|56.39|56.09|56.35|56.05|56.4|56.1|56.35|56.05|18
1731350970000|2024-11-11 18:49:30|56.34|56.04|56.35|56.05|56.36|56.06|56.33|56.03|10
1731350980000|2024-11-11 18:49:40|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|8
1731350990000|2024-11-11 18:49:50|56.36|56.06|56.37|56.07|56.38|56.08|56.35|56.05|10
1731351000000|2024-11-11 18:50:00|56.36|56.06|56.37|56.07|56.37|56.07|56.35|56.05|14
1731351010000|2024-11-11 18:50:10|56.38|56.08|56.39|56.09|56.4|56.1|56.37|56.07|15
1731351020000|2024-11-11 18:50:20|56.38|56.08|56.37|56.07|56.38|56.08|56.36|56.06|6
1731351030000|2024-11-11 18:50:30|56.38|56.08|56.39|56.09|56.39|56.09|56.36|56.06|8
1731351040000|2024-11-11 18:50:40|56.4|56.1|56.43|56.13|56.44|56.14|56.39|56.09|13
1731351050000|2024-11-11 18:50:50|56.42|56.12|56.39|56.09|56.42|56.12|56.38|56.08|11
1731351060000|2024-11-11 18:51:00|56.38|56.08|56.39|56.09|56.4|56.1|56.38|56.08|9
1731351070000|2024-11-11 18:51:10|56.38|56.08|56.36|56.06|56.38|56.08|56.36|56.06|7
1731351080000|2024-11-11 18:51:20|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|6
1731351090000|2024-11-11 18:51:30|56.35|56.05|56.37|56.07|56.38|56.08|56.34|56.04|9
1731351100000|2024-11-11 18:51:40|56.36|56.06|56.36|56.06|56.37|56.07|56.36|56.06|5
1731351110000|2024-11-11 18:51:50|56.37|56.07|56.4|56.1|56.4|56.1|56.37|56.07|13
1731351120000|2024-11-11 18:52:00|56.42|56.12|56.38|56.08|56.43|56.13|56.38|56.08|7
1731351130000|2024-11-11 18:52:10|56.37|56.07|56.39|56.09|56.4|56.1|56.37|56.07|16
1731351140000|2024-11-11 18:52:20|56.4|56.1|56.45|56.15|56.48|56.18|56.4|56.1|18
1731351150000|2024-11-11 18:52:30|56.46|56.16|56.43|56.13|56.46|56.16|56.43|56.13|18
1731351160000|2024-11-11 18:52:40|56.42|56.12|56.45|56.15|56.46|56.16|56.42|56.12|14
1731351170000|2024-11-11 18:52:50|56.44|56.14|56.43|56.13|56.45|56.15|56.43|56.13|14
1731351180000|2024-11-11 18:53:00|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|11
1731351190000|2024-11-11 18:53:10|56.44|56.14|56.43|56.13|56.44|56.14|56.42|56.12|6
1731351200000|2024-11-11 18:53:20|56.44|56.14|56.43|56.13|56.44|56.14|56.42|56.12|6
1731351210000|2024-11-11 18:53:30|56.44|56.14|56.44|56.14|56.48|56.18|56.43|56.13|11
1731351220000|2024-11-11 18:53:40|56.45|56.15|56.46|56.16|56.47|56.17|56.44|56.14|10
1731351230000|2024-11-11 18:53:50|56.47|56.17|56.43|56.13|56.47|56.17|56.39|56.09|23
1731351240000|2024-11-11 18:54:00|56.42|56.12|56.42|56.12|56.46|56.16|56.42|56.12|11
1731351250000|2024-11-11 18:54:10|56.41|56.11|56.39|56.09|56.42|56.12|56.38|56.08|16
1731351260000|2024-11-11 18:54:20|56.38|56.08|56.45|56.15|56.46|56.16|56.38|56.08|15
1731351270000|2024-11-11 18:54:30|56.46|56.16|56.45|56.15|56.46|56.16|56.43|56.13|10
1731351280000|2024-11-11 18:54:40|56.46|56.16|56.49|56.19|56.49|56.19|56.45|56.15|12
1731351290000|2024-11-11 18:54:50|56.48|56.18|56.48|56.18|56.48|56.18|56.46|56.16|6
1731351300000|2024-11-11 18:55:00|56.47|56.17|56.46|56.16|56.47|56.17|56.44|56.14|10
1731351310000|2024-11-11 18:55:10|56.45|56.15|56.46|56.16|56.46|56.16|56.44|56.14|4
1731351320000|2024-11-11 18:55:20|56.45|56.15|56.45|56.15|56.45|56.15|56.44|56.14|3
1731351330000|2024-11-11 18:55:30|56.44|56.14|56.41|56.11|56.44|56.14|56.41|56.11|14
1731351340000|2024-11-11 18:55:40|56.38|56.08|56.4|56.1|56.4|56.1|56.36|56.06|14
1731351350000|2024-11-11 18:55:50|56.41|56.11|56.43|56.13|56.43|56.13|56.38|56.08|12
1731351360000|2024-11-11 18:56:00|56.42|56.12|56.42|56.12|56.43|56.13|56.41|56.11|11
1731351370000|2024-11-11 18:56:10|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1731351380000|2024-11-11 18:56:20|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1731351390000|2024-11-11 18:56:30|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|3
1731351400000|2024-11-11 18:56:40|56.41|56.11|56.38|56.08|56.41|56.11|56.37|56.07|15
1731351410000|2024-11-11 18:56:50|56.39|56.09|56.4|56.1|56.41|56.11|56.39|56.09|4
1731351420000|2024-11-11 18:57:00|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|4
1731351430000|2024-11-11 18:57:10|56.39|56.09|56.43|56.13|56.43|56.13|56.38|56.08|11
1731351440000|2024-11-11 18:57:20|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|2
1731351450000|2024-11-11 18:57:30|56.44|56.14|56.44|56.14|56.45|56.15|56.43|56.13|8
1731351460000|2024-11-11 18:57:40|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|6
1731351470000|2024-11-11 18:57:50|56.45|56.15|56.45|56.15|56.45|56.15|56.43|56.13|5
1731351480000|2024-11-11 18:58:00|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|10
1731351490000|2024-11-11 18:58:10|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|2
1731351500000|2024-11-11 18:58:20|56.42|56.12|56.43|56.13|56.43|56.13|56.4|56.1|12
1731351510000|2024-11-11 18:58:30|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|3
1731351520000|2024-11-11 18:58:40|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|5
1731351530000|2024-11-11 18:58:50|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|4
1731351540000|2024-11-11 18:59:00|56.44|56.14|56.43|56.13|56.45|56.15|56.43|56.13|6
1731351550000|2024-11-11 18:59:10|56.44|56.14|56.42|56.12|56.44|56.14|56.4|56.1|15
1731351560000|2024-11-11 18:59:20|56.41|56.11|56.44|56.14|56.44|56.14|56.41|56.11|8
1731351570000|2024-11-11 18:59:30|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|2
1731351580000|2024-11-11 18:59:40|56.43|56.13|56.45|56.15|56.45|56.15|56.43|56.13|3
1731351590000|2024-11-11 18:59:50|56.46|56.16|56.46|56.16|56.46|56.16|56.46|56.16|1
1731351600000|2024-11-11 19:00:00|56.48|56.18|56.43|56.13|56.48|56.18|56.42|56.12|19
1731351610000|2024-11-11 19:00:10|56.47|56.17|56.45|56.15|56.47|56.17|56.44|56.14|8
1731351620000|2024-11-11 19:00:20|56.44|56.14|56.44|56.14|56.45|56.15|56.43|56.13|7
1731351630000|2024-11-11 19:00:30|56.45|56.15|56.45|56.15|56.46|56.16|56.44|56.14|7
1731351640000|2024-11-11 19:00:40|56.46|56.16|56.44|56.14|56.46|56.16|56.43|56.13|5
1731351650000|2024-11-11 19:00:50|56.45|56.15|56.45|56.15|56.45|56.15|56.45|56.15|1
1731351660000|2024-11-11 19:01:00|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|2
1731351670000|2024-11-11 19:01:10|56.46|56.16|56.42|56.12|56.48|56.18|56.4|56.1|15
1731351680000|2024-11-11 19:01:20|56.41|56.11|56.38|56.08|56.41|56.11|56.37|56.07|14
1731351690000|2024-11-11 19:01:30|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|4
1731351700000|2024-11-11 19:01:40|56.39|56.09|56.37|56.07|56.42|56.12|56.37|56.07|18
1731351710000|2024-11-11 19:01:50|56.38|56.08|56.37|56.07|56.39|56.09|56.36|56.06|9
1731351720000|2024-11-11 19:02:00|56.36|56.06|56.35|56.05|56.4|56.1|56.35|56.05|13
1731351740000|2024-11-11 19:02:20|56.34|56.04|56.28|55.98|56.34|56.04|56.28|55.98|6
1731351750000|2024-11-11 19:02:30|56.29|55.99|56.29|55.99|56.3|56|56.29|55.99|3
1731351780000|2024-11-11 19:03:00|56.28|55.98|56.18|55.88|56.28|55.98|56.18|55.88|11
1731351790000|2024-11-11 19:03:10|56.19|55.89|56.21|55.91|56.21|55.91|56.18|55.88|15
1731351800000|2024-11-11 19:03:20|56.25|55.95|56.19|55.89|56.25|55.95|56.19|55.89|11
1731351810000|2024-11-11 19:03:30|56.18|55.88|56.16|55.86|56.19|55.89|56.16|55.86|9
1731351820000|2024-11-11 19:03:40|56.17|55.87|56.19|55.89|56.19|55.89|56.16|55.86|9
1731351830000|2024-11-11 19:03:50|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|4
1731351840000|2024-11-11 19:04:00|56.22|55.92|56.25|55.95|56.26|55.96|56.22|55.92|11
1731351850000|2024-11-11 19:04:10|56.24|55.94|56.21|55.91|56.25|55.95|56.21|55.91|13
1731351860000|2024-11-11 19:04:20|56.22|55.92|56.21|55.91|56.22|55.92|56.21|55.91|8
1731351870000|2024-11-11 19:04:30|56.22|55.92|56.22|55.92|56.24|55.94|56.22|55.92|7
1731351880000|2024-11-11 19:04:40|56.21|55.91|56.26|55.96|56.26|55.96|56.21|55.91|14
1731351890000|2024-11-11 19:04:50|56.27|55.97|56.28|55.98|56.3|56|56.27|55.97|10
1731351900000|2024-11-11 19:05:00|56.27|55.97|56.26|55.96|56.28|55.98|56.26|55.96|4
1731351910000|2024-11-11 19:05:10|56.27|55.97|56.27|55.97|56.28|55.98|56.26|55.96|9
1731351920000|2024-11-11 19:05:20|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|8
1731351930000|2024-11-11 19:05:30|56.32|56.02|56.4|56.1|56.4|56.1|56.32|56.02|9
1731351940000|2024-11-11 19:05:40|56.39|56.09|56.38|56.08|56.4|56.1|56.37|56.07|10
1731351950000|2024-11-11 19:05:50|56.37|56.07|56.37|56.07|56.37|56.07|56.37|56.07|1
1731351970000|2024-11-11 19:06:10|56.34|56.04|56.31|56.01|56.34|56.04|56.3|56|9
1731351980000|2024-11-11 19:06:20|56.3|56|56.33|56.03|56.35|56.05|56.3|56|12
1731351990000|2024-11-11 19:06:30|56.32|56.02|56.35|56.05|56.35|56.05|56.31|56.01|10
1731352000000|2024-11-11 19:06:40|56.34|56.04|56.34|56.04|56.36|56.06|56.34|56.04|9
1731352010000|2024-11-11 19:06:50|56.35|56.05|56.39|56.09|56.45|56.15|56.35|56.05|20
1731352020000|2024-11-11 19:07:00|56.37|56.07|56.53|56.23|56.54|56.24|56.37|56.07|17
1731352030000|2024-11-11 19:07:10|56.52|56.22|56.46|56.16|56.53|56.23|56.46|56.16|14
1731352040000|2024-11-11 19:07:20|56.45|56.15|56.47|56.17|56.48|56.18|56.44|56.14|19
1731352050000|2024-11-11 19:07:30|56.46|56.16|56.44|56.14|56.47|56.17|56.44|56.14|14
1731352060000|2024-11-11 19:07:40|56.45|56.15|56.35|56.05|56.45|56.15|56.34|56.04|20
1731352070000|2024-11-11 19:07:50|56.34|56.04|56.29|55.99|56.36|56.06|56.28|55.98|11
1731352080000|2024-11-11 19:08:00|56.28|55.98|56.24|55.94|56.28|55.98|56.24|55.94|14
1731352090000|2024-11-11 19:08:10|56.25|55.95|56.36|56.06|56.36|56.06|56.25|55.95|21
1731352100000|2024-11-11 19:08:20|56.38|56.08|56.37|56.07|56.39|56.09|56.36|56.06|15
1731352110000|2024-11-11 19:08:30|56.36|56.06|56.39|56.09|56.43|56.13|56.36|56.06|12
1731352120000|2024-11-11 19:08:40|56.4|56.1|56.38|56.08|56.4|56.1|56.37|56.07|8
1731352130000|2024-11-11 19:08:50|56.37|56.07|56.36|56.06|56.38|56.08|56.36|56.06|6
1731352140000|2024-11-11 19:09:00|56.35|56.05|56.26|55.96|56.37|56.07|56.26|55.96|18
1731352150000|2024-11-11 19:09:10|56.28|55.98|56.34|56.04|56.35|56.05|56.28|55.98|11
1731352160000|2024-11-11 19:09:20|56.35|56.05|56.36|56.06|56.36|56.06|56.34|56.04|15
1731352170000|2024-11-11 19:09:30|56.35|56.05|56.36|56.06|56.36|56.06|56.34|56.04|14
1731352180000|2024-11-11 19:09:40|56.37|56.07|56.4|56.1|56.43|56.13|56.37|56.07|8
1731352190000|2024-11-11 19:09:50|56.39|56.09|56.35|56.05|56.4|56.1|56.35|56.05|14
1731352200000|2024-11-11 19:10:00|56.36|56.06|56.29|55.99|56.36|56.06|56.29|55.99|5
1731352210000|2024-11-11 19:10:10|56.28|55.98|56.24|55.94|56.29|55.99|56.24|55.94|10
1731352230000|2024-11-11 19:10:30|56.22|55.92|56.19|55.89|56.22|55.92|56.19|55.89|5
1731352240000|2024-11-11 19:10:40|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|2
1731352250000|2024-11-11 19:10:50|56.2|55.9|56.21|55.91|56.24|55.94|56.2|55.9|11
1731352260000|2024-11-11 19:11:00|56.2|55.9|56.2|55.9|56.23|55.93|56.2|55.9|10
1731352270000|2024-11-11 19:11:10|56.21|55.91|56.19|55.89|56.22|55.92|56.19|55.89|9
1731352280000|2024-11-11 19:11:20|56.18|55.88|56.11|55.81|56.19|55.89|56.1|55.8|10
1731352290000|2024-11-11 19:11:30|56.12|55.82|56.13|55.83|56.13|55.83|56.11|55.81|13
1731352300000|2024-11-11 19:11:40|56.12|55.82|56.11|55.81|56.12|55.82|56.1|55.8|10
1731352310000|2024-11-11 19:11:50|56.1|55.8|56.09|55.79|56.11|55.81|56.09|55.79|6
1731352320000|2024-11-11 19:12:00|56.1|55.8|56.08|55.78|56.12|55.82|56.06|55.76|16
1731352330000|2024-11-11 19:12:10|56.07|55.77|55.99|55.69|56.07|55.77|55.95|55.65|18
1731352340000|2024-11-11 19:12:20|55.98|55.68|56.01|55.71|56.02|55.72|55.98|55.68|14
1731352350000|2024-11-11 19:12:30|56|55.7|56.01|55.71|56.02|55.72|56|55.7|6
1731352360000|2024-11-11 19:12:40|56.02|55.72|56.06|55.76|56.06|55.76|56.02|55.72|6
1731352370000|2024-11-11 19:12:50|56.05|55.75|56.05|55.75|56.06|55.76|56.05|55.75|3
1731352380000|2024-11-11 19:13:00|56.06|55.76|56.12|55.82|56.12|55.82|56.06|55.76|11
1731352390000|2024-11-11 19:13:10|56.11|55.81|56.11|55.81|56.15|55.85|56.11|55.81|15
1731352400000|2024-11-11 19:13:20|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|2
1731352410000|2024-11-11 19:13:30|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|3
1731352420000|2024-11-11 19:13:40|56.03|55.73|56.03|55.73|56.04|55.74|56.02|55.72|5
1731352430000|2024-11-11 19:13:50|56.02|55.72|56.06|55.76|56.07|55.77|56.02|55.72|6
1731352440000|2024-11-11 19:14:00|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|5
1731352450000|2024-11-11 19:14:10|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|5
1731352460000|2024-11-11 19:14:20|56.07|55.77|56.09|55.79|56.09|55.79|56.06|55.76|5
1731352470000|2024-11-11 19:14:30|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|7
1731352480000|2024-11-11 19:14:40|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|11
1731352490000|2024-11-11 19:14:50|56.14|55.84|56.13|55.83|56.15|55.85|56.11|55.81|13
1731352500000|2024-11-11 19:15:00|56.14|55.84|56.13|55.83|56.15|55.85|56.13|55.83|4
1731352510000|2024-11-11 19:15:10|56.09|55.79|56.06|55.76|56.09|55.79|56.06|55.76|4
1731352520000|2024-11-11 19:15:20|56.05|55.75|56.05|55.75|56.08|55.78|56.05|55.75|7
1731352530000|2024-11-11 19:15:30|56.01|55.71|55.99|55.69|56.01|55.71|55.98|55.68|10
1731352540000|2024-11-11 19:15:40|55.98|55.68|55.98|55.68|55.99|55.69|55.97|55.67|9
1731352550000|2024-11-11 19:15:50|55.99|55.69|56.01|55.71|56.01|55.71|55.97|55.67|13
1731352560000|2024-11-11 19:16:00|56.02|55.72|56.05|55.75|56.07|55.77|56.02|55.72|19
1731352570000|2024-11-11 19:16:10|56.04|55.74|56.07|55.77|56.08|55.78|56.04|55.74|8
1731352580000|2024-11-11 19:16:20|56.08|55.78|56.18|55.88|56.18|55.88|56.08|55.78|11
1731352590000|2024-11-11 19:16:30|56.19|55.89|56.19|55.89|56.21|55.91|56.19|55.89|7
1731352610000|2024-11-11 19:16:50|56.2|55.9|56.19|55.89|56.2|55.9|56.19|55.89|4
1731352640000|2024-11-11 19:17:20|56.16|55.86|56.14|55.84|56.16|55.86|56.14|55.84|2
1731352650000|2024-11-11 19:17:30|56.15|55.85|56.16|55.86|56.18|55.88|56.14|55.84|11
1731352660000|2024-11-11 19:17:40|56.15|55.85|56.15|55.85|56.17|55.87|56.14|55.84|9
1731352670000|2024-11-11 19:17:50|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|2
1731352680000|2024-11-11 19:18:00|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|4
1731352690000|2024-11-11 19:18:10|56.15|55.85|56.14|55.84|56.16|55.86|56.13|55.83|9
1731352700000|2024-11-11 19:18:20|56.13|55.83|56.15|55.85|56.15|55.85|56.13|55.83|5
1731352710000|2024-11-11 19:18:30|56.14|55.84|56.14|55.84|56.17|55.87|56.14|55.84|18
1731352720000|2024-11-11 19:18:40|56.13|55.83|56.09|55.79|56.14|55.84|56.09|55.79|7
1731352730000|2024-11-11 19:18:50|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|2
1731352740000|2024-11-11 19:19:00|56.1|55.8|56.1|55.8|56.11|55.81|56.09|55.79|4
1731352750000|2024-11-11 19:19:10|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|8
1731352760000|2024-11-11 19:19:20|56.1|55.8|56.15|55.85|56.16|55.86|56.09|55.79|17
1731352770000|2024-11-11 19:19:30|56.16|55.86|56.13|55.83|56.17|55.87|56.12|55.82|17
1731352780000|2024-11-11 19:19:40|56.14|55.84|56.14|55.84|56.14|55.84|56.12|55.82|11
1731352790000|2024-11-11 19:19:50|56.13|55.83|56.12|55.82|56.15|55.85|56.12|55.82|13
1731352800000|2024-11-11 19:20:00|56.11|55.81|56.07|55.77|56.11|55.81|56.07|55.77|9
1731352810000|2024-11-11 19:20:10|56.08|55.78|56.05|55.75|56.09|55.79|56.04|55.74|13
1731352820000|2024-11-11 19:20:20|56.06|55.76|56.06|55.76|56.07|55.77|56.05|55.75|17
1731352830000|2024-11-11 19:20:30|56.05|55.75|56.06|55.76|56.08|55.78|56.05|55.75|14
1731352840000|2024-11-11 19:20:40|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|5
1731352850000|2024-11-11 19:20:50|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|11
1731352860000|2024-11-11 19:21:00|56.04|55.74|56.04|55.74|56.05|55.75|56.01|55.71|16
1731352870000|2024-11-11 19:21:10|56.05|55.75|56.05|55.75|56.08|55.78|56.04|55.74|19
1731352880000|2024-11-11 19:21:20|56.06|55.76|56.07|55.77|56.07|55.77|56.05|55.75|13
1731352890000|2024-11-11 19:21:30|56.06|55.76|56.08|55.78|56.1|55.8|56.05|55.75|16
1731352900000|2024-11-11 19:21:40|56.1|55.8|56.07|55.77|56.1|55.8|56.05|55.75|16
1731352920000|2024-11-11 19:22:00|56.08|55.78|56.11|55.81|56.12|55.82|56.08|55.78|10
1731352930000|2024-11-11 19:22:10|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|14
1731352940000|2024-11-11 19:22:20|56.08|55.78|56.04|55.74|56.08|55.78|56.04|55.74|13
1731352950000|2024-11-11 19:22:30|56.05|55.75|56.03|55.73|56.05|55.75|56.01|55.71|16
1731352960000|2024-11-11 19:22:40|56.05|55.75|56.04|55.74|56.05|55.75|56.02|55.72|11
1731352970000|2024-11-11 19:22:50|56.03|55.73|56|55.7|56.04|55.74|56|55.7|7
1731352980000|2024-11-11 19:23:00|56.01|55.71|55.98|55.68|56.02|55.72|55.96|55.66|12
1731352990000|2024-11-11 19:23:10|55.96|55.66|55.97|55.67|55.98|55.68|55.94|55.64|15
1731353000000|2024-11-11 19:23:20|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|6
1731353010000|2024-11-11 19:23:30|55.98|55.68|55.96|55.66|55.99|55.69|55.96|55.66|8
1731353020000|2024-11-11 19:23:40|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|9
1731353030000|2024-11-11 19:23:50|55.98|55.68|55.95|55.65|55.99|55.69|55.95|55.65|18
1731353040000|2024-11-11 19:24:00|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731353050000|2024-11-11 19:24:10|55.98|55.68|55.99|55.69|56.01|55.71|55.98|55.68|8
1731353060000|2024-11-11 19:24:20|55.98|55.68|55.96|55.66|55.99|55.69|55.96|55.66|13
1731353070000|2024-11-11 19:24:30|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|7
1731353090000|2024-11-11 19:24:50|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|4
1731353100000|2024-11-11 19:25:00|56|55.7|55.97|55.67|56.01|55.71|55.96|55.66|9
1731353110000|2024-11-11 19:25:10|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|7
1731353120000|2024-11-11 19:25:20|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|11
1731353130000|2024-11-11 19:25:30|55.96|55.66|55.9|55.6|55.96|55.66|55.87|55.57|15
1731353140000|2024-11-11 19:25:40|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|5
1731353150000|2024-11-11 19:25:50|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|5
1731353160000|2024-11-11 19:26:00|55.93|55.63|55.95|55.65|55.98|55.68|55.92|55.62|15
1731353170000|2024-11-11 19:26:10|55.96|55.66|55.96|55.66|55.98|55.68|55.96|55.66|11
1731353180000|2024-11-11 19:26:20|55.97|55.67|55.99|55.69|56|55.7|55.97|55.67|11
1731353190000|2024-11-11 19:26:30|55.98|55.68|55.98|55.68|55.98|55.68|55.98|55.68|1
1731353200000|2024-11-11 19:26:40|55.97|55.67|55.95|55.65|55.97|55.67|55.94|55.64|4
1731353210000|2024-11-11 19:26:50|55.94|55.64|55.91|55.61|55.94|55.64|55.9|55.6|7
1731353220000|2024-11-11 19:27:00|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|8
1731353230000|2024-11-11 19:27:10|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1731353240000|2024-11-11 19:27:20|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|3
1731353250000|2024-11-11 19:27:30|55.91|55.61|55.86|55.56|55.91|55.61|55.84|55.54|10
1731353260000|2024-11-11 19:27:40|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|8
1731353270000|2024-11-11 19:27:50|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|4
1731353280000|2024-11-11 19:28:00|55.87|55.57|55.87|55.57|55.88|55.58|55.86|55.56|11
1731353290000|2024-11-11 19:28:10|55.86|55.56|55.82|55.52|55.86|55.56|55.82|55.52|7
1731353300000|2024-11-11 19:28:20|55.83|55.53|55.86|55.56|55.86|55.56|55.83|55.53|6
1731353310000|2024-11-11 19:28:30|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|9
1731353320000|2024-11-11 19:28:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1731353340000|2024-11-11 19:29:00|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1731353350000|2024-11-11 19:29:10|55.86|55.56|55.85|55.55|55.87|55.57|55.85|55.55|4
1731353360000|2024-11-11 19:29:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731353370000|2024-11-11 19:29:30|55.83|55.53|55.78|55.48|55.83|55.53|55.76|55.46|7
1731353380000|2024-11-11 19:29:40|55.77|55.47|55.8|55.5|55.8|55.5|55.77|55.47|6
1731353390000|2024-11-11 19:29:50|55.81|55.51|55.83|55.53|55.83|55.53|55.81|55.51|3
1731353400000|2024-11-11 19:30:00|55.84|55.54|55.81|55.51|55.85|55.55|55.8|55.5|14
1731353410000|2024-11-11 19:30:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|4
1731353420000|2024-11-11 19:30:20|55.78|55.48|55.83|55.53|55.83|55.53|55.78|55.48|7
1731353430000|2024-11-11 19:30:30|55.84|55.54|55.85|55.55|55.86|55.56|55.84|55.54|8
1731353440000|2024-11-11 19:30:40|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731353460000|2024-11-11 19:31:00|55.84|55.54|55.84|55.54|55.84|55.54|55.79|55.49|8
1731353470000|2024-11-11 19:31:10|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1731353480000|2024-11-11 19:31:20|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|4
1731353490000|2024-11-11 19:31:30|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731353500000|2024-11-11 19:31:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|3
1731353510000|2024-11-11 19:31:50|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1731353520000|2024-11-11 19:32:00|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|6
1731353530000|2024-11-11 19:32:10|55.9|55.6|55.94|55.64|55.94|55.64|55.87|55.57|12
1731353540000|2024-11-11 19:32:20|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|4
1731353550000|2024-11-11 19:32:30|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|5
1731353560000|2024-11-11 19:32:40|55.9|55.6|55.9|55.6|55.91|55.61|55.89|55.59|7
1731353570000|2024-11-11 19:32:50|55.91|55.61|55.93|55.63|55.93|55.63|55.91|55.61|3
1731353580000|2024-11-11 19:33:00|55.94|55.64|55.95|55.65|55.96|55.66|55.92|55.62|8
1731353590000|2024-11-11 19:33:10|55.94|55.64|55.91|55.61|55.94|55.64|55.9|55.6|7
1731353600000|2024-11-11 19:33:20|55.94|55.64|55.94|55.64|55.95|55.65|55.89|55.59|10
1731353610000|2024-11-11 19:33:30|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|13
1731353620000|2024-11-11 19:33:40|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|7
1731353630000|2024-11-11 19:33:50|55.97|55.67|55.97|55.67|55.97|55.67|55.97|55.67|1
1731353640000|2024-11-11 19:34:00|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|7
1731353650000|2024-11-11 19:34:10|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|4
1731353660000|2024-11-11 19:34:20|55.95|55.65|55.99|55.69|55.99|55.69|55.95|55.65|13
1731353670000|2024-11-11 19:34:30|56|55.7|55.97|55.67|56|55.7|55.97|55.67|8
1731353680000|2024-11-11 19:34:40|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731353690000|2024-11-11 19:34:50|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|8
1731353700000|2024-11-11 19:35:00|55.96|55.66|55.96|55.66|55.97|55.67|55.95|55.65|7
1731353710000|2024-11-11 19:35:10|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|5
1731353720000|2024-11-11 19:35:20|55.94|55.64|55.95|55.65|55.96|55.66|55.94|55.64|8
1731353730000|2024-11-11 19:35:30|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731353740000|2024-11-11 19:35:40|55.95|55.65|56|55.7|56|55.7|55.95|55.65|6
1731353750000|2024-11-11 19:35:50|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|3
1731353760000|2024-11-11 19:36:00|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|5
1731353770000|2024-11-11 19:36:10|56|55.7|55.98|55.68|56|55.7|55.97|55.67|4
1731353780000|2024-11-11 19:36:20|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|5
1731353790000|2024-11-11 19:36:30|55.99|55.69|55.99|55.69|55.99|55.69|55.98|55.68|5
1731353800000|2024-11-11 19:36:40|56|55.7|55.98|55.68|56|55.7|55.98|55.68|5
1731353810000|2024-11-11 19:36:50|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|9
1731353820000|2024-11-11 19:37:00|56|55.7|56.01|55.71|56.01|55.71|55.99|55.69|4
1731353830000|2024-11-11 19:37:10|56|55.7|55.99|55.69|56|55.7|55.97|55.67|9
1731353840000|2024-11-11 19:37:20|56|55.7|56.05|55.75|56.05|55.75|56|55.7|6
1731353850000|2024-11-11 19:37:30|56.06|55.76|56.02|55.72|56.06|55.76|56.01|55.71|10
1731353860000|2024-11-11 19:37:40|56|55.7|56|55.7|56.01|55.71|56|55.7|3
1731353870000|2024-11-11 19:37:50|55.97|55.67|55.96|55.66|55.98|55.68|55.96|55.66|4
1731353880000|2024-11-11 19:38:00|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|2
1731353890000|2024-11-11 19:38:10|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731353920000|2024-11-11 19:38:40|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731353940000|2024-11-11 19:39:00|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731353970000|2024-11-11 19:39:30|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|14
1731353980000|2024-11-11 19:39:40|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1731353990000|2024-11-11 19:39:50|55.87|55.57|55.9|55.6|55.9|55.6|55.87|55.57|6
1731354000000|2024-11-11 19:40:00|55.89|55.59|55.89|55.59|55.91|55.61|55.88|55.58|11
1731354010000|2024-11-11 19:40:10|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|8
1731354020000|2024-11-11 19:40:20|55.88|55.58|55.87|55.57|55.89|55.59|55.86|55.56|13
1731354030000|2024-11-11 19:40:30|55.86|55.56|55.81|55.51|55.86|55.56|55.81|55.51|14
1731354040000|2024-11-11 19:40:40|55.82|55.52|55.82|55.52|55.82|55.52|55.81|55.51|9
1731354050000|2024-11-11 19:40:50|55.8|55.5|55.8|55.5|55.8|55.5|55.77|55.47|17
1731354060000|2024-11-11 19:41:00|55.79|55.49|55.71|55.41|55.79|55.49|55.69|55.39|13
1731354070000|2024-11-11 19:41:10|55.7|55.4|55.71|55.41|55.71|55.41|55.68|55.38|10
1731354080000|2024-11-11 19:41:20|55.72|55.42|55.73|55.43|55.73|55.43|55.71|55.41|12
1731354090000|2024-11-11 19:41:30|55.74|55.44|55.71|55.41|55.76|55.46|55.71|55.41|14
1731354100000|2024-11-11 19:41:40|55.7|55.4|55.76|55.46|55.76|55.46|55.7|55.4|8
1731354110000|2024-11-11 19:41:50|55.77|55.47|55.76|55.46|55.8|55.5|55.76|55.46|7
1731354120000|2024-11-11 19:42:00|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|15
1731354130000|2024-11-11 19:42:10|55.73|55.43|55.81|55.51|55.81|55.51|55.72|55.42|12
1731354140000|2024-11-11 19:42:20|55.8|55.5|55.81|55.51|55.81|55.51|55.79|55.49|6
1731354150000|2024-11-11 19:42:30|55.8|55.5|55.81|55.51|55.83|55.53|55.8|55.5|5
1731354160000|2024-11-11 19:42:40|55.8|55.5|55.79|55.49|55.82|55.52|55.79|55.49|12
1731354170000|2024-11-11 19:42:50|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|8
1731354180000|2024-11-11 19:43:00|55.78|55.48|55.78|55.48|55.78|55.48|55.77|55.47|3
1731354190000|2024-11-11 19:43:10|55.77|55.47|55.73|55.43|55.77|55.47|55.73|55.43|4
1731354200000|2024-11-11 19:43:20|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|8
1731354210000|2024-11-11 19:43:30|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|5
1731354220000|2024-11-11 19:43:40|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|6
1731354230000|2024-11-11 19:43:50|55.72|55.42|55.77|55.47|55.77|55.47|55.72|55.42|8
1731354240000|2024-11-11 19:44:00|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|3
1731354260000|2024-11-11 19:44:20|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|10
1731354270000|2024-11-11 19:44:30|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1731354280000|2024-11-11 19:44:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731354290000|2024-11-11 19:44:50|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1731354300000|2024-11-11 19:45:00|55.77|55.47|55.72|55.42|55.77|55.47|55.72|55.42|9
1731354310000|2024-11-11 19:45:10|55.73|55.43|55.71|55.41|55.73|55.43|55.71|55.41|7
1731354320000|2024-11-11 19:45:20|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|7
1731354330000|2024-11-11 19:45:30|55.7|55.4|55.72|55.42|55.73|55.43|55.7|55.4|8
1731354340000|2024-11-11 19:45:40|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|7
1731354350000|2024-11-11 19:45:50|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|14
1731354360000|2024-11-11 19:46:00|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1731354370000|2024-11-11 19:46:10|55.72|55.42|55.8|55.5|55.8|55.5|55.72|55.42|6
1731354380000|2024-11-11 19:46:20|55.81|55.51|55.8|55.5|55.81|55.51|55.79|55.49|11
1731354390000|2024-11-11 19:46:30|55.81|55.51|55.82|55.52|55.82|55.52|55.81|55.51|2
1731354400000|2024-11-11 19:46:40|55.83|55.53|55.82|55.52|55.83|55.53|55.81|55.51|4
1731354410000|2024-11-11 19:46:50|55.83|55.53|55.88|55.58|55.88|55.58|55.83|55.53|14
1731354420000|2024-11-11 19:47:00|55.87|55.57|55.83|55.53|55.87|55.57|55.82|55.52|12
1731354430000|2024-11-11 19:47:10|55.84|55.54|55.87|55.57|55.87|55.57|55.82|55.52|10
1731354440000|2024-11-11 19:47:20|55.88|55.58|55.9|55.6|55.9|55.6|55.87|55.57|9
1731354450000|2024-11-11 19:47:30|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|4
1731354460000|2024-11-11 19:47:40|55.89|55.59|55.87|55.57|55.9|55.6|55.87|55.57|7
1731354470000|2024-11-11 19:47:50|55.86|55.56|55.83|55.53|55.86|55.56|55.83|55.53|7
1731354480000|2024-11-11 19:48:00|55.82|55.52|55.83|55.53|55.83|55.53|55.81|55.51|10
1731354490000|2024-11-11 19:48:10|55.84|55.54|55.84|55.54|55.89|55.59|55.84|55.54|13
1731354500000|2024-11-11 19:48:20|55.83|55.53|55.88|55.58|55.89|55.59|55.83|55.53|18
1731354510000|2024-11-11 19:48:30|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|11
1731354520000|2024-11-11 19:48:40|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|3
1731354530000|2024-11-11 19:48:50|55.91|55.61|55.9|55.6|55.91|55.61|55.88|55.58|10
1731354540000|2024-11-11 19:49:00|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|13
1731354550000|2024-11-11 19:49:10|55.9|55.6|55.91|55.61|55.92|55.62|55.9|55.6|10
1731354560000|2024-11-11 19:49:20|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1731354570000|2024-11-11 19:49:30|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|7
1731354580000|2024-11-11 19:49:40|55.93|55.63|55.92|55.62|55.93|55.63|55.91|55.61|6
1731354590000|2024-11-11 19:49:50|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|8
1731354600000|2024-11-11 19:50:00|55.91|55.61|55.9|55.6|55.92|55.62|55.89|55.59|14
1731354610000|2024-11-11 19:50:10|55.91|55.61|55.92|55.62|55.93|55.63|55.9|55.6|14
1731354620000|2024-11-11 19:50:20|55.93|55.63|55.91|55.61|55.93|55.63|55.9|55.6|9
1731354630000|2024-11-11 19:50:30|55.9|55.6|55.9|55.6|55.92|55.62|55.9|55.6|5
1731354640000|2024-11-11 19:50:40|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|10
1731354650000|2024-11-11 19:50:50|55.9|55.6|55.89|55.59|55.91|55.61|55.88|55.58|8
1731354660000|2024-11-11 19:51:00|55.9|55.6|55.96|55.66|55.96|55.66|55.9|55.6|13
1731354670000|2024-11-11 19:51:10|55.95|55.65|55.94|55.64|55.97|55.67|55.92|55.62|17
1731354680000|2024-11-11 19:51:20|55.92|55.62|55.95|55.65|55.97|55.67|55.92|55.62|15
1731354690000|2024-11-11 19:51:30|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|16
1731354700000|2024-11-11 19:51:40|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|8
1731354710000|2024-11-11 19:51:50|55.92|55.62|55.93|55.63|55.94|55.64|55.91|55.61|10
1731354720000|2024-11-11 19:52:00|55.92|55.62|55.9|55.6|55.93|55.63|55.9|55.6|7
1731354730000|2024-11-11 19:52:10|55.89|55.59|55.9|55.6|55.91|55.61|55.89|55.59|10
1731354740000|2024-11-11 19:52:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|8
1731354750000|2024-11-11 19:52:30|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|6
1731354760000|2024-11-11 19:52:40|55.89|55.59|55.82|55.52|55.89|55.59|55.82|55.52|14
1731354770000|2024-11-11 19:52:50|55.83|55.53|55.9|55.6|55.9|55.6|55.82|55.52|18
1731354780000|2024-11-11 19:53:00|55.89|55.59|55.87|55.57|55.89|55.59|55.86|55.56|12
1731354790000|2024-11-11 19:53:10|55.88|55.58|55.84|55.54|55.89|55.59|55.83|55.53|9
1731354800000|2024-11-11 19:53:20|55.83|55.53|55.87|55.57|55.88|55.58|55.82|55.52|9
1731354810000|2024-11-11 19:53:30|55.86|55.56|55.87|55.57|55.87|55.57|55.82|55.52|12
1731354820000|2024-11-11 19:53:40|55.85|55.55|55.84|55.54|55.86|55.56|55.83|55.53|14
1731354830000|2024-11-11 19:53:50|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|10
1731354840000|2024-11-11 19:54:00|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|15
1731354850000|2024-11-11 19:54:10|55.87|55.57|55.91|55.61|55.91|55.61|55.85|55.55|9
1731354860000|2024-11-11 19:54:20|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|8
1731354870000|2024-11-11 19:54:30|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|7
1731354880000|2024-11-11 19:54:40|55.91|55.61|55.93|55.63|55.94|55.64|55.91|55.61|5
1731354890000|2024-11-11 19:54:50|55.94|55.64|55.97|55.67|55.97|55.67|55.94|55.64|8
1731354900000|2024-11-11 19:55:00|55.96|55.66|55.96|55.66|55.98|55.68|55.93|55.63|12
1731354910000|2024-11-11 19:55:10|55.97|55.67|55.97|55.67|55.97|55.67|55.94|55.64|17
1731354920000|2024-11-11 19:55:20|55.96|55.66|55.94|55.64|55.96|55.66|55.94|55.64|4
1731354930000|2024-11-11 19:55:30|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|4
1731354940000|2024-11-11 19:55:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|14
1731354950000|2024-11-11 19:55:50|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|8
1731354960000|2024-11-11 19:56:00|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|6
1731354970000|2024-11-11 19:56:10|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731354980000|2024-11-11 19:56:20|55.93|55.63|55.96|55.66|55.97|55.67|55.93|55.63|10
1731354990000|2024-11-11 19:56:30|55.97|55.67|55.94|55.64|55.97|55.67|55.94|55.64|4
1731355000000|2024-11-11 19:56:40|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|13
1731355010000|2024-11-11 19:56:50|55.94|55.64|55.9|55.6|55.94|55.64|55.89|55.59|7
1731355020000|2024-11-11 19:57:00|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|7
1731355030000|2024-11-11 19:57:10|55.92|55.62|55.9|55.6|55.92|55.62|55.9|55.6|7
1731355040000|2024-11-11 19:57:20|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|6
1731355050000|2024-11-11 19:57:30|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|5
1731355060000|2024-11-11 19:57:40|55.9|55.6|55.89|55.59|55.91|55.61|55.89|55.59|6
1731355070000|2024-11-11 19:57:50|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|7
1731355090000|2024-11-11 19:58:10|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731355100000|2024-11-11 19:58:20|55.92|55.62|55.91|55.61|55.93|55.63|55.91|55.61|6
1731355110000|2024-11-11 19:58:30|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|4
1731355120000|2024-11-11 19:58:40|55.9|55.6|55.92|55.62|55.92|55.62|55.9|55.6|5
1731355130000|2024-11-11 19:58:50|55.91|55.61|55.9|55.6|55.92|55.62|55.9|55.6|8
1731355140000|2024-11-11 19:59:00|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|5
1731355150000|2024-11-11 19:59:10|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1731355160000|2024-11-11 19:59:20|55.94|55.64|55.96|55.66|55.97|55.67|55.93|55.63|9
1731355170000|2024-11-11 19:59:30|55.97|55.67|55.98|55.68|55.98|55.68|55.96|55.66|8
1731355180000|2024-11-11 19:59:40|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|4
1731355190000|2024-11-11 19:59:50|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|6
1731355200000|2024-11-11 20:00:00|55.97|55.67|56|55.7|56|55.7|55.96|55.66|10
1731355210000|2024-11-11 20:00:10|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|12
1731355220000|2024-11-11 20:00:20|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|7
1731355230000|2024-11-11 20:00:30|56.02|55.72|55.99|55.69|56.02|55.72|55.97|55.67|10
1731355240000|2024-11-11 20:00:40|56|55.7|56|55.7|56.01|55.71|56|55.7|3
1731355250000|2024-11-11 20:00:50|55.99|55.69|55.98|55.68|56|55.7|55.97|55.67|10
1731355260000|2024-11-11 20:01:00|55.99|55.69|55.93|55.63|55.99|55.69|55.92|55.62|8
1731355270000|2024-11-11 20:01:10|55.92|55.62|55.95|55.65|55.99|55.69|55.92|55.62|11
1731355280000|2024-11-11 20:01:20|55.94|55.64|55.98|55.68|55.98|55.68|55.94|55.64|10
1731355290000|2024-11-11 20:01:30|55.99|55.69|56.01|55.71|56.01|55.71|55.99|55.69|15
1731355300000|2024-11-11 20:01:40|56.02|55.72|56.04|55.74|56.04|55.74|56.02|55.72|7
1731355310000|2024-11-11 20:01:50|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|6
1731355320000|2024-11-11 20:02:00|56.03|55.73|56|55.7|56.03|55.73|56|55.7|6
1731355330000|2024-11-11 20:02:10|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|2
1731355340000|2024-11-11 20:02:20|55.97|55.67|55.99|55.69|55.99|55.69|55.96|55.66|7
1731355350000|2024-11-11 20:02:30|55.98|55.68|55.98|55.68|55.98|55.68|55.95|55.65|7
1731355360000|2024-11-11 20:02:40|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|15
1731355370000|2024-11-11 20:02:50|56|55.7|56.03|55.73|56.03|55.73|56|55.7|4
1731355380000|2024-11-11 20:03:00|56.04|55.74|56.08|55.78|56.08|55.78|56.04|55.74|6
1731355390000|2024-11-11 20:03:10|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|7
1731355400000|2024-11-11 20:03:20|56.12|55.82|56.12|55.82|56.14|55.84|56.11|55.81|13
1731355410000|2024-11-11 20:03:30|56.11|55.81|56.09|55.79|56.11|55.81|56.08|55.78|7
1731355420000|2024-11-11 20:03:40|56.1|55.8|56.13|55.83|56.14|55.84|56.09|55.79|14
1731355430000|2024-11-11 20:03:50|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|3
1731355440000|2024-11-11 20:04:00|56.15|55.85|56.14|55.84|56.16|55.86|56.14|55.84|4
1731355450000|2024-11-11 20:04:10|56.15|55.85|56.13|55.83|56.15|55.85|56.12|55.82|8
1731355460000|2024-11-11 20:04:20|56.14|55.84|56.12|55.82|56.14|55.84|56.12|55.82|11
1731355470000|2024-11-11 20:04:30|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|3
1731355480000|2024-11-11 20:04:40|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|6
1731355490000|2024-11-11 20:04:50|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|6
1731355500000|2024-11-11 20:05:00|56.14|55.84|56.15|55.85|56.16|55.86|56.14|55.84|4
1731355510000|2024-11-11 20:05:10|56.14|55.84|56.13|55.83|56.14|55.84|56.13|55.83|8
1731355520000|2024-11-11 20:05:20|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|5
1731355530000|2024-11-11 20:05:30|56.13|55.83|56.16|55.86|56.16|55.86|56.13|55.83|4
1731355540000|2024-11-11 20:05:40|56.15|55.85|56.14|55.84|56.16|55.86|56.14|55.84|6
1731355550000|2024-11-11 20:05:50|56.13|55.83|56.15|55.85|56.15|55.85|56.13|55.83|5
1731355560000|2024-11-11 20:06:00|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|7
1731355570000|2024-11-11 20:06:10|56.13|55.83|56.14|55.84|56.14|55.84|56.12|55.82|8
1731355580000|2024-11-11 20:06:20|56.13|55.83|56.14|55.84|56.14|55.84|56.12|55.82|4
1731355590000|2024-11-11 20:06:30|56.15|55.85|56.12|55.82|56.15|55.85|56.12|55.82|4
1731355620000|2024-11-11 20:07:00|56.09|55.79|56.05|55.75|56.09|55.79|56.05|55.75|2
1731355630000|2024-11-11 20:07:10|56.06|55.76|56.1|55.8|56.1|55.8|56.05|55.75|9
1731355640000|2024-11-11 20:07:20|56.11|55.81|56.13|55.83|56.13|55.83|56.11|55.81|5
1731355650000|2024-11-11 20:07:30|56.12|55.82|56.1|55.8|56.12|55.82|56.09|55.79|7
1731355660000|2024-11-11 20:07:40|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1731355670000|2024-11-11 20:07:50|56.1|55.8|56.14|55.84|56.16|55.86|56.1|55.8|10
1731355680000|2024-11-11 20:08:00|56.15|55.85|56.14|55.84|56.15|55.85|56.13|55.83|12
1731355690000|2024-11-11 20:08:10|56.15|55.85|56.15|55.85|56.15|55.85|56.14|55.84|3
1731355700000|2024-11-11 20:08:20|56.16|55.86|56.15|55.85|56.16|55.86|56.14|55.84|10
1731355710000|2024-11-11 20:08:30|56.14|55.84|56.13|55.83|56.15|55.85|56.12|55.82|12
1731355720000|2024-11-11 20:08:40|56.12|55.82|56.13|55.83|56.14|55.84|56.11|55.81|12
1731355730000|2024-11-11 20:08:50|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|2
1731355740000|2024-11-11 20:09:00|56.14|55.84|56.14|55.84|56.15|55.85|56.13|55.83|7
1731355750000|2024-11-11 20:09:10|56.13|55.83|56.12|55.82|56.15|55.85|56.12|55.82|10
1731355760000|2024-11-11 20:09:20|56.11|55.81|56.13|55.83|56.14|55.84|56.11|55.81|13
1731355770000|2024-11-11 20:09:30|56.14|55.84|56.14|55.84|56.15|55.85|56.12|55.82|6
1731355780000|2024-11-11 20:09:40|56.13|55.83|56.15|55.85|56.15|55.85|56.13|55.83|7
1731355790000|2024-11-11 20:09:50|56.16|55.86|56.13|55.83|56.16|55.86|56.13|55.83|10
1731355800000|2024-11-11 20:10:00|56.14|55.84|56.14|55.84|56.15|55.85|56.13|55.83|5
1731355810000|2024-11-11 20:10:10|56.15|55.85|56.18|55.88|56.18|55.88|56.15|55.85|5
1731355820000|2024-11-11 20:10:20|56.19|55.89|56.17|55.87|56.19|55.89|56.15|55.85|19
1731355830000|2024-11-11 20:10:30|56.15|55.85|56.23|55.93|56.23|55.93|56.15|55.85|12
1731355840000|2024-11-11 20:10:40|56.22|55.92|56.22|55.92|56.23|55.93|56.21|55.91|7
1731355850000|2024-11-11 20:10:50|56.21|55.91|56.22|55.92|56.23|55.93|56.2|55.9|7
1731355860000|2024-11-11 20:11:00|56.23|55.93|56.25|55.95|56.25|55.95|56.22|55.92|7
1731355870000|2024-11-11 20:11:10|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|7
1731355880000|2024-11-11 20:11:20|56.25|55.95|56.24|55.94|56.25|55.95|56.24|55.94|4
1731355890000|2024-11-11 20:11:30|56.25|55.95|56.25|55.95|56.25|55.95|56.23|55.93|13
1731355900000|2024-11-11 20:11:40|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|3
1731355910000|2024-11-11 20:11:50|56.25|55.95|56.31|56.01|56.31|56.01|56.25|55.95|16
1731355920000|2024-11-11 20:12:00|56.3|56|56.3|56|56.33|56.03|56.3|56|9
1731355930000|2024-11-11 20:12:10|56.31|56.01|56.28|55.98|56.32|56.02|56.28|55.98|11
1731355940000|2024-11-11 20:12:20|56.26|55.96|56.24|55.94|56.28|55.98|56.24|55.94|17
1731355950000|2024-11-11 20:12:30|56.25|55.95|56.29|55.99|56.3|56|56.25|55.95|14
1731355960000|2024-11-11 20:12:40|56.28|55.98|56.26|55.96|56.29|55.99|56.24|55.94|12
1731355970000|2024-11-11 20:12:50|56.25|55.95|56.29|55.99|56.29|55.99|56.25|55.95|8
1731355980000|2024-11-11 20:13:00|56.28|55.98|56.32|56.02|56.32|56.02|56.28|55.98|8
1731355990000|2024-11-11 20:13:10|56.31|56.01|56.31|56.01|56.33|56.03|56.31|56.01|9
1731356000000|2024-11-11 20:13:20|56.32|56.02|56.33|56.03|56.34|56.04|56.32|56.02|7
1731356010000|2024-11-11 20:13:30|56.32|56.02|56.34|56.04|56.35|56.05|56.31|56.01|8
1731356020000|2024-11-11 20:13:40|56.35|56.05|56.35|56.05|56.35|56.05|56.33|56.03|7
1731356030000|2024-11-11 20:13:50|56.34|56.04|56.35|56.05|56.36|56.06|56.34|56.04|6
1731356040000|2024-11-11 20:14:00|56.34|56.04|56.35|56.05|56.36|56.06|56.33|56.03|10
1731356050000|2024-11-11 20:14:10|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|6
1731356060000|2024-11-11 20:14:20|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|6
1731356070000|2024-11-11 20:14:30|56.39|56.09|56.39|56.09|56.4|56.1|56.38|56.08|5
1731356080000|2024-11-11 20:14:40|56.4|56.1|56.44|56.14|56.44|56.14|56.4|56.1|16
1731356090000|2024-11-11 20:14:50|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|6
1731356100000|2024-11-11 20:15:00|56.43|56.13|56.44|56.14|56.45|56.15|56.43|56.13|6
1731356110000|2024-11-11 20:15:10|56.43|56.13|56.42|56.12|56.43|56.13|56.4|56.1|12
1731356120000|2024-11-11 20:15:20|56.43|56.13|56.42|56.12|56.43|56.13|56.4|56.1|9
1731356130000|2024-11-11 20:15:30|56.43|56.13|56.43|56.13|56.46|56.16|56.42|56.12|10
1731356140000|2024-11-11 20:15:40|56.42|56.12|56.43|56.13|56.51|56.21|56.42|56.12|20
1731356150000|2024-11-11 20:15:50|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|3
1731356160000|2024-11-11 20:16:00|56.43|56.13|56.43|56.13|56.48|56.18|56.42|56.12|13
1731356170000|2024-11-11 20:16:10|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|13
1731356180000|2024-11-11 20:16:20|56.41|56.11|56.39|56.09|56.41|56.11|56.39|56.09|3
1731356190000|2024-11-11 20:16:30|56.33|56.03|56.33|56.03|56.36|56.06|56.32|56.02|12
1731356200000|2024-11-11 20:16:40|56.32|56.02|56.33|56.03|56.35|56.05|56.32|56.02|10
1731356210000|2024-11-11 20:16:50|56.32|56.02|56.3|56|56.33|56.03|56.29|55.99|7
1731356220000|2024-11-11 20:17:00|56.29|55.99|56.27|55.97|56.3|56|56.23|55.93|15
1731356230000|2024-11-11 20:17:10|56.26|55.96|56.31|56.01|56.31|56.01|56.26|55.96|14
1731356240000|2024-11-11 20:17:20|56.3|56|56.33|56.03|56.33|56.03|56.29|55.99|11
1731356250000|2024-11-11 20:17:30|56.34|56.04|56.39|56.09|56.4|56.1|56.34|56.04|12
1731356260000|2024-11-11 20:17:40|56.4|56.1|56.35|56.05|56.4|56.1|56.35|56.05|14
1731356270000|2024-11-11 20:17:50|56.36|56.06|56.34|56.04|56.36|56.06|56.33|56.03|15
1731356280000|2024-11-11 20:18:00|56.35|56.05|56.35|56.05|56.36|56.06|56.34|56.04|11
1731356290000|2024-11-11 20:18:10|56.36|56.06|56.34|56.04|56.38|56.08|56.34|56.04|16
1731356300000|2024-11-11 20:18:20|56.33|56.03|56.35|56.05|56.35|56.05|56.33|56.03|7
1731356310000|2024-11-11 20:18:30|56.34|56.04|56.33|56.03|56.35|56.05|56.33|56.03|8
1731356320000|2024-11-11 20:18:40|56.34|56.04|56.34|56.04|56.35|56.05|56.33|56.03|15
1731356330000|2024-11-11 20:18:50|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|4
1731356340000|2024-11-11 20:19:00|56.35|56.05|56.34|56.04|56.35|56.05|56.33|56.03|10
1731356350000|2024-11-11 20:19:10|56.35|56.05|56.33|56.03|56.36|56.06|56.32|56.02|7
1731356360000|2024-11-11 20:19:20|56.34|56.04|56.34|56.04|56.35|56.05|56.33|56.03|15
1731356370000|2024-11-11 20:19:30|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|6
1731356380000|2024-11-11 20:19:40|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|6
1731356390000|2024-11-11 20:19:50|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|6
1731356400000|2024-11-11 20:20:00|56.33|56.03|56.32|56.02|56.34|56.04|56.29|55.99|14
1731356410000|2024-11-11 20:20:10|56.33|56.03|56.32|56.02|56.33|56.03|56.31|56.01|7
1731356420000|2024-11-11 20:20:20|56.31|56.01|56.34|56.04|56.35|56.05|56.31|56.01|12
1731356430000|2024-11-11 20:20:30|56.35|56.05|56.26|55.96|56.35|56.05|56.26|55.96|14
1731356440000|2024-11-11 20:20:40|56.27|55.97|56.3|56|56.32|56.02|56.26|55.96|14
1731356450000|2024-11-11 20:20:50|56.29|55.99|56.25|55.95|56.3|56|56.24|55.94|13
1731356460000|2024-11-11 20:21:00|56.26|55.96|56.28|55.98|56.31|56.01|56.26|55.96|12
1731356470000|2024-11-11 20:21:10|56.27|55.97|56.25|55.95|56.28|55.98|56.25|55.95|13
1731356480000|2024-11-11 20:21:20|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|7
1731356490000|2024-11-11 20:21:30|56.25|55.95|56.23|55.93|56.26|55.96|56.22|55.92|10
1731356500000|2024-11-11 20:21:40|56.22|55.92|56.25|55.95|56.25|55.95|56.22|55.92|12
1731356510000|2024-11-11 20:21:50|56.23|55.93|56.25|55.95|56.26|55.96|56.23|55.93|13
1731356520000|2024-11-11 20:22:00|56.26|55.96|56.25|55.95|56.27|55.97|56.25|55.95|14
1731356530000|2024-11-11 20:22:10|56.24|55.94|56.22|55.92|56.24|55.94|56.21|55.91|7
1731356540000|2024-11-11 20:22:20|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|8
1731356550000|2024-11-11 20:22:30|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|2
1731356560000|2024-11-11 20:22:40|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|9
1731356570000|2024-11-11 20:22:50|56.24|55.94|56.32|56.02|56.32|56.02|56.24|55.94|11
1731356580000|2024-11-11 20:23:00|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|9
1731356590000|2024-11-11 20:23:10|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|4
1731356600000|2024-11-11 20:23:20|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|5
1731356610000|2024-11-11 20:23:30|56.35|56.05|56.35|56.05|56.35|56.05|56.35|56.05|1
1731356620000|2024-11-11 20:23:40|56.34|56.04|56.32|56.02|56.35|56.05|56.31|56.01|6
1731356630000|2024-11-11 20:23:50|56.31|56.01|56.3|56|56.34|56.04|56.3|56|12
1731356640000|2024-11-11 20:24:00|56.31|56.01|56.34|56.04|56.35|56.05|56.31|56.01|16
1731356650000|2024-11-11 20:24:10|56.33|56.03|56.32|56.02|56.34|56.04|56.31|56.01|14
1731356660000|2024-11-11 20:24:20|56.33|56.03|56.31|56.01|56.33|56.03|56.31|56.01|11
1731356670000|2024-11-11 20:24:30|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1731356680000|2024-11-11 20:24:40|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|6
1731356690000|2024-11-11 20:24:50|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|8
1731356700000|2024-11-11 20:25:00|56.34|56.04|56.32|56.02|56.34|56.04|56.32|56.02|7
1731356710000|2024-11-11 20:25:10|56.31|56.01|56.33|56.03|56.33|56.03|56.3|56|5
1731356720000|2024-11-11 20:25:20|56.34|56.04|56.34|56.04|56.35|56.05|56.33|56.03|7
1731356730000|2024-11-11 20:25:30|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|8
1731356750000|2024-11-11 20:25:50|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1731356760000|2024-11-11 20:26:00|56.32|56.02|56.31|56.01|56.33|56.03|56.31|56.01|10
1731356770000|2024-11-11 20:26:10|56.32|56.02|56.3|56|56.32|56.02|56.3|56|6
1731356790000|2024-11-11 20:26:30|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1731356800000|2024-11-11 20:26:40|56.34|56.04|56.34|56.04|56.34|56.04|56.33|56.03|3
1731356810000|2024-11-11 20:26:50|56.35|56.05|56.33|56.03|56.35|56.05|56.33|56.03|3
1731356820000|2024-11-11 20:27:00|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|8
1731356830000|2024-11-11 20:27:10|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|12
1731356840000|2024-11-11 20:27:20|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|3
1731356860000|2024-11-11 20:27:40|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1731356870000|2024-11-11 20:27:50|56.35|56.05|56.34|56.04|56.36|56.06|56.33|56.03|12
1731356880000|2024-11-11 20:28:00|56.33|56.03|56.3|56|56.34|56.04|56.3|56|11
1731356890000|2024-11-11 20:28:10|56.31|56.01|56.3|56|56.31|56.01|56.3|56|4
1731356900000|2024-11-11 20:28:20|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|2
1731356910000|2024-11-11 20:28:30|56.31|56.01|56.32|56.02|56.33|56.03|56.31|56.01|6
1731356920000|2024-11-11 20:28:40|56.33|56.03|56.32|56.02|56.33|56.03|56.31|56.01|8
1731356930000|2024-11-11 20:28:50|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1731356940000|2024-11-11 20:29:00|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|3
1731356950000|2024-11-11 20:29:10|56.33|56.03|56.33|56.03|56.34|56.04|56.32|56.02|9
1731356960000|2024-11-11 20:29:20|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|3
1731356970000|2024-11-11 20:29:30|56.31|56.01|56.3|56|56.32|56.02|56.3|56|8
1731356980000|2024-11-11 20:29:40|56.31|56.01|56.3|56|56.32|56.02|56.3|56|10
1731356990000|2024-11-11 20:29:50|56.29|55.99|56.3|56|56.3|56|56.29|55.99|2
1731357000000|2024-11-11 20:30:00|56.29|55.99|56.3|56|56.31|56.01|56.29|55.99|6
1731357010000|2024-11-11 20:30:10|56.29|55.99|56.29|55.99|56.3|56|56.29|55.99|9
1731357020000|2024-11-11 20:30:20|56.28|55.98|56.3|56|56.3|56|56.28|55.98|9
1731357030000|2024-11-11 20:30:30|56.29|55.99|56.3|56|56.3|56|56.29|55.99|6
1731357040000|2024-11-11 20:30:40|56.29|55.99|56.29|55.99|56.29|55.99|56.28|55.98|5
1731357050000|2024-11-11 20:30:50|56.3|56|56.3|56|56.31|56.01|56.29|55.99|5
1731357060000|2024-11-11 20:31:00|56.29|55.99|56.24|55.94|56.3|56|56.23|55.93|9
1731357070000|2024-11-11 20:31:10|56.25|55.95|56.33|56.03|56.33|56.03|56.24|55.94|9
1731357080000|2024-11-11 20:31:20|56.32|56.02|56.32|56.02|56.33|56.03|56.3|56|16
1731357090000|2024-11-11 20:31:30|56.33|56.03|56.32|56.02|56.35|56.05|56.32|56.02|12
1731357100000|2024-11-11 20:31:40|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1731357120000|2024-11-11 20:32:00|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|4
1731357130000|2024-11-11 20:32:10|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|10
1731357140000|2024-11-11 20:32:20|56.37|56.07|56.4|56.1|56.4|56.1|56.37|56.07|10
1731357150000|2024-11-11 20:32:30|56.41|56.11|56.42|56.12|56.42|56.12|56.39|56.09|9
1731357160000|2024-11-11 20:32:40|56.43|56.13|56.5|56.2|56.5|56.2|56.43|56.13|10
1731357170000|2024-11-11 20:32:50|56.51|56.21|56.5|56.2|56.51|56.21|56.49|56.19|8
1731357180000|2024-11-11 20:33:00|56.49|56.19|56.51|56.21|56.52|56.22|56.46|56.16|17
1731357190000|2024-11-11 20:33:10|56.5|56.2|56.5|56.2|56.51|56.21|56.49|56.19|7
1731357200000|2024-11-11 20:33:20|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|8
1731357210000|2024-11-11 20:33:30|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|3
1731357220000|2024-11-11 20:33:40|56.52|56.22|56.53|56.23|56.54|56.24|56.51|56.21|8
1731357230000|2024-11-11 20:33:50|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731357240000|2024-11-11 20:34:00|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731357260000|2024-11-11 20:34:20|56.53|56.23|56.52|56.22|56.53|56.23|56.51|56.21|10
1731357270000|2024-11-11 20:34:30|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731357280000|2024-11-11 20:34:40|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731357300000|2024-11-11 20:35:00|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|5
1731357310000|2024-11-11 20:35:10|56.51|56.21|56.48|56.18|56.51|56.21|56.47|56.17|7
1731357320000|2024-11-11 20:35:20|56.49|56.19|56.52|56.22|56.52|56.22|56.48|56.18|9
1731357330000|2024-11-11 20:35:30|56.51|56.21|56.5|56.2|56.51|56.21|56.49|56.19|7
1731357340000|2024-11-11 20:35:40|56.51|56.21|56.5|56.2|56.52|56.22|56.5|56.2|10
1731357350000|2024-11-11 20:35:50|56.51|56.21|56.52|56.22|56.53|56.23|56.5|56.2|12
1731357360000|2024-11-11 20:36:00|56.53|56.23|56.58|56.28|56.58|56.28|56.51|56.21|14
1731357370000|2024-11-11 20:36:10|56.57|56.27|56.59|56.29|56.6|56.3|56.56|56.26|8
1731357380000|2024-11-11 20:36:20|56.6|56.3|56.63|56.33|56.64|56.34|56.6|56.3|12
1731357390000|2024-11-11 20:36:30|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|7
1731357400000|2024-11-11 20:36:40|56.63|56.33|56.66|56.36|56.66|56.36|56.62|56.32|5
1731357410000|2024-11-11 20:36:50|56.65|56.35|56.65|56.35|56.65|56.35|56.62|56.32|14
1731357420000|2024-11-11 20:37:00|56.64|56.34|56.62|56.32|56.65|56.35|56.62|56.32|15
1731357430000|2024-11-11 20:37:10|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731357440000|2024-11-11 20:37:20|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|3
1731357450000|2024-11-11 20:37:30|56.67|56.37|56.7|56.4|56.7|56.4|56.66|56.36|16
1731357460000|2024-11-11 20:37:40|56.71|56.41|56.7|56.4|56.72|56.42|56.7|56.4|12
1731357470000|2024-11-11 20:37:50|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|9
1731357480000|2024-11-11 20:38:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731357490000|2024-11-11 20:38:10|56.73|56.43|56.79|56.49|56.81|56.51|56.72|56.42|17
1731357500000|2024-11-11 20:38:20|56.77|56.47|56.73|56.43|56.78|56.48|56.73|56.43|15
1731357510000|2024-11-11 20:38:30|56.78|56.48|56.73|56.43|56.78|56.48|56.73|56.43|11
1731357520000|2024-11-11 20:38:40|56.74|56.44|56.73|56.43|56.79|56.49|56.73|56.43|14
1731357530000|2024-11-11 20:38:50|56.74|56.44|56.77|56.47|56.79|56.49|56.73|56.43|15
1731357540000|2024-11-11 20:39:00|56.78|56.48|56.79|56.49|56.8|56.5|56.78|56.48|11
1731357550000|2024-11-11 20:39:10|56.8|56.5|56.77|56.47|56.8|56.5|56.77|56.47|4
1731357560000|2024-11-11 20:39:20|56.76|56.46|56.74|56.44|56.77|56.47|56.74|56.44|5
1731357570000|2024-11-11 20:39:30|56.75|56.45|56.78|56.48|56.78|56.48|56.74|56.44|7
1731357580000|2024-11-11 20:39:40|56.77|56.47|56.75|56.45|56.79|56.49|56.75|56.45|7
1731357590000|2024-11-11 20:39:50|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|7
1731357600000|2024-11-11 20:40:00|56.79|56.49|56.81|56.51|56.83|56.53|56.78|56.48|20
1731357610000|2024-11-11 20:40:10|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|11
1731357620000|2024-11-11 20:40:20|56.81|56.51|56.81|56.51|56.82|56.52|56.8|56.5|5
1731357630000|2024-11-11 20:40:30|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|5
1731357640000|2024-11-11 20:40:40|56.81|56.51|56.76|56.46|56.82|56.52|56.75|56.45|13
1731357650000|2024-11-11 20:40:50|56.75|56.45|56.78|56.48|56.8|56.5|56.75|56.45|11
1731357660000|2024-11-11 20:41:00|56.79|56.49|56.78|56.48|56.8|56.5|56.77|56.47|12
1731357670000|2024-11-11 20:41:10|56.77|56.47|56.79|56.49|56.8|56.5|56.76|56.46|16
1731357680000|2024-11-11 20:41:20|56.8|56.5|56.8|56.5|56.81|56.51|56.78|56.48|11
1731357690000|2024-11-11 20:41:30|56.81|56.51|56.77|56.47|56.81|56.51|56.77|56.47|12
1731357700000|2024-11-11 20:41:40|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|5
1731357710000|2024-11-11 20:41:50|56.75|56.45|56.79|56.49|56.79|56.49|56.75|56.45|11
1731357720000|2024-11-11 20:42:00|56.8|56.5|56.78|56.48|56.8|56.5|56.77|56.47|9
1731357730000|2024-11-11 20:42:10|56.79|56.49|56.8|56.5|56.8|56.5|56.78|56.48|8
1731357740000|2024-11-11 20:42:20|56.81|56.51|56.8|56.5|56.82|56.52|56.79|56.49|10
1731357750000|2024-11-11 20:42:30|56.79|56.49|56.76|56.46|56.8|56.5|56.76|56.46|5
1731357760000|2024-11-11 20:42:40|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1731357770000|2024-11-11 20:42:50|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1731357780000|2024-11-11 20:43:00|56.76|56.46|56.76|56.46|56.76|56.46|56.73|56.43|5
1731357790000|2024-11-11 20:43:10|56.75|56.45|56.73|56.43|56.75|56.45|56.73|56.43|11
1731357800000|2024-11-11 20:43:20|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|4
1731357810000|2024-11-11 20:43:30|56.72|56.42|56.71|56.41|56.72|56.42|56.71|56.41|2
1731357820000|2024-11-11 20:43:40|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1731357830000|2024-11-11 20:43:50|56.71|56.41|56.76|56.46|56.76|56.46|56.71|56.41|6
1731357840000|2024-11-11 20:44:00|56.77|56.47|56.74|56.44|56.78|56.48|56.74|56.44|5
1731357850000|2024-11-11 20:44:10|56.73|56.43|56.73|56.43|56.76|56.46|56.72|56.42|15
1731357860000|2024-11-11 20:44:20|56.72|56.42|56.74|56.44|56.77|56.47|56.72|56.42|10
1731357870000|2024-11-11 20:44:30|56.75|56.45|56.79|56.49|56.79|56.49|56.75|56.45|9
1731357880000|2024-11-11 20:44:40|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|6
1731357890000|2024-11-11 20:44:50|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|8
1731357900000|2024-11-11 20:45:00|56.8|56.5|56.8|56.5|56.82|56.52|56.79|56.49|7
1731357910000|2024-11-11 20:45:10|56.79|56.49|56.81|56.51|56.81|56.51|56.78|56.48|11
1731357920000|2024-11-11 20:45:20|56.82|56.52|56.79|56.49|56.83|56.53|56.79|56.49|8
1731357930000|2024-11-11 20:45:30|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|7
1731357940000|2024-11-11 20:45:40|56.79|56.49|56.84|56.54|56.85|56.55|56.79|56.49|9
1731357950000|2024-11-11 20:45:50|56.85|56.55|56.88|56.58|56.89|56.59|56.85|56.55|10
1731357960000|2024-11-11 20:46:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|4
1731357970000|2024-11-11 20:46:10|56.87|56.57|56.83|56.53|56.87|56.57|56.82|56.52|9
1731357980000|2024-11-11 20:46:20|56.84|56.54|56.85|56.55|56.85|56.55|56.82|56.52|12
1731357990000|2024-11-11 20:46:30|56.86|56.56|56.87|56.57|56.88|56.58|56.86|56.56|4
1731358000000|2024-11-11 20:46:40|56.88|56.58|56.92|56.62|56.93|56.63|56.87|56.57|10
1731358010000|2024-11-11 20:46:50|56.91|56.61|56.87|56.57|56.91|56.61|56.87|56.57|6
1731358020000|2024-11-11 20:47:00|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|9
1731358030000|2024-11-11 20:47:10|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|11
1731358040000|2024-11-11 20:47:20|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|6
1731358050000|2024-11-11 20:47:30|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|8
1731358060000|2024-11-11 20:47:40|56.94|56.64|56.97|56.67|56.98|56.68|56.93|56.63|8
1731358070000|2024-11-11 20:47:50|56.98|56.68|57.03|56.73|57.03|56.73|56.98|56.68|13
1731358080000|2024-11-11 20:48:00|57.02|56.72|57.03|56.73|57.03|56.73|57.01|56.71|8
1731358090000|2024-11-11 20:48:10|57.04|56.74|57|56.7|57.04|56.74|57|56.7|11
1731358100000|2024-11-11 20:48:20|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|4
1731358110000|2024-11-11 20:48:30|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|11
1731358120000|2024-11-11 20:48:40|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|6
1731358130000|2024-11-11 20:48:50|57.02|56.72|56.99|56.69|57.02|56.72|56.99|56.69|10
1731358140000|2024-11-11 20:49:00|56.98|56.68|56.99|56.69|56.99|56.69|56.95|56.65|6
1731358150000|2024-11-11 20:49:10|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|6
1731358160000|2024-11-11 20:49:20|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|6
1731358170000|2024-11-11 20:49:30|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|18
1731358180000|2024-11-11 20:49:40|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|8
1731358190000|2024-11-11 20:49:50|56.98|56.68|56.98|56.68|56.99|56.69|56.97|56.67|9
1731358200000|2024-11-11 20:50:00|56.97|56.67|56.93|56.63|56.97|56.67|56.93|56.63|11
1731358210000|2024-11-11 20:50:10|56.94|56.64|56.98|56.68|56.98|56.68|56.93|56.63|10
1731358220000|2024-11-11 20:50:20|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|3
1731358230000|2024-11-11 20:50:30|57|56.7|57.01|56.71|57.02|56.72|57|56.7|8
1731358240000|2024-11-11 20:50:40|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1731358250000|2024-11-11 20:50:50|57|56.7|57.01|56.71|57.01|56.71|57|56.7|6
1731358260000|2024-11-11 20:51:00|57|56.7|56.98|56.68|57.01|56.71|56.98|56.68|8
1731358270000|2024-11-11 20:51:10|56.99|56.69|57|56.7|57|56.7|56.96|56.66|10
1731358280000|2024-11-11 20:51:20|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|3
1731358290000|2024-11-11 20:51:30|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1731358300000|2024-11-11 20:51:40|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|13
1731358310000|2024-11-11 20:51:50|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|8
1731358320000|2024-11-11 20:52:00|57.01|56.71|56.97|56.67|57.01|56.71|56.97|56.67|11
1731358330000|2024-11-11 20:52:10|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|5
1731358340000|2024-11-11 20:52:20|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|10
1731358350000|2024-11-11 20:52:30|56.94|56.64|56.99|56.69|57|56.7|56.94|56.64|13
1731358360000|2024-11-11 20:52:40|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|6
1731358370000|2024-11-11 20:52:50|57|56.7|57|56.7|57.01|56.71|56.99|56.69|5
1731358380000|2024-11-11 20:53:00|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|7
1731358390000|2024-11-11 20:53:10|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|9
1731358400000|2024-11-11 20:53:20|57.03|56.73|57.01|56.71|57.03|56.73|57|56.7|11
1731358410000|2024-11-11 20:53:30|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|10
1731358420000|2024-11-11 20:53:40|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1731358430000|2024-11-11 20:53:50|57|56.7|56.98|56.68|57.01|56.71|56.98|56.68|11
1731358440000|2024-11-11 20:54:00|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|6
1731358450000|2024-11-11 20:54:10|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|6
1731358460000|2024-11-11 20:54:20|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|13
1731358470000|2024-11-11 20:54:30|56.98|56.68|57|56.7|57|56.7|56.98|56.68|7
1731358480000|2024-11-11 20:54:40|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|6
1731358490000|2024-11-11 20:54:50|56.97|56.67|56.97|56.67|56.98|56.68|56.95|56.65|12
1731358500000|2024-11-11 20:55:00|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|7
1731358510000|2024-11-11 20:55:10|56.94|56.64|56.95|56.65|56.95|56.65|56.92|56.62|10
1731358520000|2024-11-11 20:55:20|56.94|56.64|56.89|56.59|56.94|56.64|56.89|56.59|9
1731358530000|2024-11-11 20:55:30|56.88|56.58|56.84|56.54|56.88|56.58|56.84|56.54|6
1731358540000|2024-11-11 20:55:40|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|10
1731358550000|2024-11-11 20:55:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|6
1731358560000|2024-11-11 20:56:00|56.83|56.53|56.81|56.51|56.84|56.54|56.8|56.5|10
1731358570000|2024-11-11 20:56:10|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|6
1731358580000|2024-11-11 20:56:20|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|10
1731358590000|2024-11-11 20:56:30|56.77|56.47|56.78|56.48|56.8|56.5|56.77|56.47|10
1731358600000|2024-11-11 20:56:40|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|6
1731358610000|2024-11-11 20:56:50|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|6
1731358620000|2024-11-11 20:57:00|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|17
1731358630000|2024-11-11 20:57:10|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|7
1731358640000|2024-11-11 20:57:20|56.78|56.48|56.73|56.43|56.78|56.48|56.73|56.43|12
1731358650000|2024-11-11 20:57:30|56.74|56.44|56.78|56.48|56.8|56.5|56.74|56.44|10
1731358660000|2024-11-11 20:57:40|56.77|56.47|56.75|56.45|56.77|56.47|56.73|56.43|7
1731358670000|2024-11-11 20:57:50|56.74|56.44|56.76|56.46|56.76|56.46|56.74|56.44|7
1731358680000|2024-11-11 20:58:00|56.77|56.47|56.75|56.45|56.78|56.48|56.74|56.44|5
1731358690000|2024-11-11 20:58:10|56.74|56.44|56.72|56.42|56.74|56.44|56.7|56.4|13
1731358700000|2024-11-11 20:58:20|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|6
1731358710000|2024-11-11 20:58:30|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|7
1731358720000|2024-11-11 20:58:40|56.7|56.4|56.7|56.4|56.72|56.42|56.69|56.39|7
1731358730000|2024-11-11 20:58:50|56.69|56.39|56.7|56.4|56.7|56.4|56.67|56.37|10
1731358740000|2024-11-11 20:59:00|56.69|56.39|56.79|56.49|56.8|56.5|56.69|56.39|19
1731358750000|2024-11-11 20:59:10|56.8|56.5|56.85|56.55|56.85|56.55|56.77|56.47|20
1731358760000|2024-11-11 20:59:20|56.84|56.54|56.89|56.59|56.89|56.59|56.82|56.52|9
1731358770000|2024-11-11 20:59:30|56.9|56.6|56.94|56.64|56.94|56.64|56.87|56.57|23
1731358780000|2024-11-11 20:59:40|56.93|56.63|56.89|56.59|56.93|56.63|56.88|56.58|16
1731358790000|2024-11-11 20:59:50|56.88|56.58|56.83|56.53|56.89|56.59|56.81|56.51|24
1731358800000|2024-11-11 21:00:00|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|7
1731358810000|2024-11-11 21:00:10|56.83|56.53|56.69|56.39|56.83|56.53|56.69|56.39|8
1731358820000|2024-11-11 21:00:20|56.68|56.38|56.63|56.33|56.68|56.38|56.62|56.32|14
1731358830000|2024-11-11 21:00:30|56.64|56.34|56.69|56.39|56.71|56.41|56.64|56.34|18
1731358840000|2024-11-11 21:00:40|56.7|56.4|56.64|56.34|56.7|56.4|56.64|56.34|13
1731358850000|2024-11-11 21:00:50|56.65|56.35|56.7|56.4|56.7|56.4|56.65|56.35|18
1731358860000|2024-11-11 21:01:00|56.71|56.41|56.72|56.42|56.73|56.43|56.7|56.4|8
1731358870000|2024-11-11 21:01:10|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|7
1731358880000|2024-11-11 21:01:20|56.62|56.32|56.69|56.39|56.7|56.4|56.62|56.32|6
1731358890000|2024-11-11 21:01:30|56.65|56.35|56.65|56.35|56.67|56.37|56.65|56.35|6
1731358900000|2024-11-11 21:01:40|56.64|56.34|56.63|56.33|56.64|56.34|56.61|56.31|9
1731358910000|2024-11-11 21:01:50|56.62|56.32|56.59|56.29|56.63|56.33|56.59|56.29|14
1731358920000|2024-11-11 21:02:00|56.57|56.27|56.62|56.32|56.63|56.33|56.51|56.21|23
1731358930000|2024-11-11 21:02:10|56.63|56.33|56.63|56.33|56.65|56.35|56.6|56.3|15
1731358940000|2024-11-11 21:02:20|56.64|56.34|56.64|56.34|56.66|56.36|56.64|56.34|7
1731358950000|2024-11-11 21:02:30|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|7
1731358960000|2024-11-11 21:02:40|56.62|56.32|56.64|56.34|56.64|56.34|56.61|56.31|8
1731358970000|2024-11-11 21:02:50|56.65|56.35|56.67|56.37|56.69|56.39|56.64|56.34|9
1731358980000|2024-11-11 21:03:00|56.68|56.38|56.7|56.4|56.72|56.42|56.67|56.37|14
1731358990000|2024-11-11 21:03:10|56.69|56.39|56.73|56.43|56.75|56.45|56.69|56.39|15
1731359000000|2024-11-11 21:03:20|56.74|56.44|56.7|56.4|56.74|56.44|56.7|56.4|9
1731359010000|2024-11-11 21:03:30|56.71|56.41|56.69|56.39|56.72|56.42|56.69|56.39|11
1731359020000|2024-11-11 21:03:40|56.7|56.4|56.7|56.4|56.72|56.42|56.69|56.39|8
1731359030000|2024-11-11 21:03:50|56.69|56.39|56.7|56.4|56.71|56.41|56.63|56.33|13
1731359040000|2024-11-11 21:04:00|56.71|56.41|56.71|56.41|56.73|56.43|56.7|56.4|10
1731359050000|2024-11-11 21:04:10|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|10
1731359060000|2024-11-11 21:04:20|56.74|56.44|56.73|56.43|56.74|56.44|56.72|56.42|10
1731359070000|2024-11-11 21:04:30|56.72|56.42|56.71|56.41|56.72|56.42|56.7|56.4|4
1731359080000|2024-11-11 21:04:40|56.72|56.42|56.73|56.43|56.73|56.43|56.7|56.4|5
1731359090000|2024-11-11 21:04:50|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1731359100000|2024-11-11 21:05:00|56.71|56.41|56.71|56.41|56.73|56.43|56.71|56.41|9
1731359110000|2024-11-11 21:05:10|56.72|56.42|56.68|56.38|56.72|56.42|56.68|56.38|5
1731359120000|2024-11-11 21:05:20|56.69|56.39|56.71|56.41|56.72|56.42|56.69|56.39|11
1731359130000|2024-11-11 21:05:30|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|9
1731359140000|2024-11-11 21:05:40|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|4
1731359150000|2024-11-11 21:05:50|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|4
1731359160000|2024-11-11 21:06:00|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|6
1731359170000|2024-11-11 21:06:10|56.68|56.38|56.64|56.34|56.68|56.38|56.62|56.32|9
1731359180000|2024-11-11 21:06:20|56.63|56.33|56.67|56.37|56.67|56.37|56.63|56.33|6
1731359190000|2024-11-11 21:06:30|56.68|56.38|56.59|56.29|56.68|56.38|56.58|56.28|19
1731359200000|2024-11-11 21:06:40|56.58|56.28|56.61|56.31|56.61|56.31|56.56|56.26|8
1731359210000|2024-11-11 21:06:50|56.62|56.32|56.65|56.35|56.65|56.35|56.61|56.31|8
1731359220000|2024-11-11 21:07:00|56.66|56.36|56.68|56.38|56.69|56.39|56.65|56.35|21
1731359230000|2024-11-11 21:07:10|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|13
1731359240000|2024-11-11 21:07:20|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|12
1731359250000|2024-11-11 21:07:30|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|5
1731359260000|2024-11-11 21:07:40|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|9
1731359270000|2024-11-11 21:07:50|56.6|56.3|56.53|56.23|56.6|56.3|56.51|56.21|12
1731359280000|2024-11-11 21:08:00|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|10
1731359290000|2024-11-11 21:08:10|56.54|56.24|56.54|56.24|56.58|56.28|56.53|56.23|11
1731359300000|2024-11-11 21:08:20|56.53|56.23|56.59|56.29|56.59|56.29|56.53|56.23|10
1731359310000|2024-11-11 21:08:30|56.61|56.31|56.63|56.33|56.63|56.33|56.6|56.3|5
1731359320000|2024-11-11 21:08:40|56.64|56.34|56.64|56.34|56.64|56.34|56.63|56.33|3
1731359330000|2024-11-11 21:08:50|56.68|56.38|56.7|56.4|56.71|56.41|56.68|56.38|5
1731359340000|2024-11-11 21:09:00|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|6
1731359350000|2024-11-11 21:09:10|56.71|56.41|56.63|56.33|56.72|56.42|56.63|56.33|10
1731359360000|2024-11-11 21:09:20|56.62|56.32|56.64|56.34|56.65|56.35|56.62|56.32|7
1731359370000|2024-11-11 21:09:30|56.65|56.35|56.68|56.38|56.69|56.39|56.64|56.34|12
1731359380000|2024-11-11 21:09:40|56.69|56.39|56.69|56.39|56.7|56.4|56.69|56.39|5
1731359390000|2024-11-11 21:09:50|56.7|56.4|56.65|56.35|56.72|56.42|56.61|56.31|17
1731359400000|2024-11-11 21:10:00|56.66|56.36|56.64|56.34|56.68|56.38|56.62|56.32|10
1731359410000|2024-11-11 21:10:10|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|13
1731359420000|2024-11-11 21:10:20|56.64|56.34|56.64|56.34|56.68|56.38|56.64|56.34|12
1731359430000|2024-11-11 21:10:30|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|2
1731359440000|2024-11-11 21:10:40|56.65|56.35|56.68|56.38|56.68|56.38|56.63|56.33|9
1731359450000|2024-11-11 21:10:50|56.67|56.37|56.65|56.35|56.67|56.37|56.64|56.34|3
1731359460000|2024-11-11 21:11:00|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731359470000|2024-11-11 21:11:10|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|6
1731359480000|2024-11-11 21:11:20|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|5
1731359490000|2024-11-11 21:11:30|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|2
1731359500000|2024-11-11 21:11:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|3
1731359510000|2024-11-11 21:11:50|56.64|56.34|56.64|56.34|56.64|56.34|56.63|56.33|3
1731359520000|2024-11-11 21:12:00|56.66|56.36|56.64|56.34|56.67|56.37|56.64|56.34|5
1731359530000|2024-11-11 21:12:10|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731359540000|2024-11-11 21:12:20|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731359550000|2024-11-11 21:12:30|56.63|56.33|56.68|56.38|56.68|56.38|56.63|56.33|12
1731359560000|2024-11-11 21:12:40|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|4
1731359570000|2024-11-11 21:12:50|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|9
1731359580000|2024-11-11 21:13:00|56.72|56.42|56.72|56.42|56.73|56.43|56.71|56.41|7
1731359590000|2024-11-11 21:13:10|56.71|56.41|56.69|56.39|56.71|56.41|56.68|56.38|9
1731359600000|2024-11-11 21:13:20|56.7|56.4|56.72|56.42|56.73|56.43|56.7|56.4|7
1731359610000|2024-11-11 21:13:30|56.73|56.43|56.72|56.42|56.74|56.44|56.72|56.42|8
1731359620000|2024-11-11 21:13:40|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1731359630000|2024-11-11 21:13:50|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|3
1731359640000|2024-11-11 21:14:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731359650000|2024-11-11 21:14:10|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|3
1731359660000|2024-11-11 21:14:20|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|7
1731359670000|2024-11-11 21:14:30|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|2
1731359680000|2024-11-11 21:14:40|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|4
1731359690000|2024-11-11 21:14:50|56.71|56.41|56.71|56.41|56.71|56.41|56.7|56.4|5
1731359700000|2024-11-11 21:15:00|56.7|56.4|56.71|56.41|56.72|56.42|56.7|56.4|12
1731359710000|2024-11-11 21:15:10|56.72|56.42|56.71|56.41|56.72|56.42|56.7|56.4|8
1731359720000|2024-11-11 21:15:20|56.72|56.42|56.73|56.43|56.77|56.47|56.71|56.41|14
1731359730000|2024-11-11 21:15:30|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|4
1731359740000|2024-11-11 21:15:40|56.74|56.44|56.7|56.4|56.74|56.44|56.7|56.4|7
1731359750000|2024-11-11 21:15:50|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|11
1731359760000|2024-11-11 21:16:00|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|7
1731359770000|2024-11-11 21:16:10|56.74|56.44|56.72|56.42|56.74|56.44|56.72|56.42|9
1731359780000|2024-11-11 21:16:20|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|3
1731359790000|2024-11-11 21:16:30|56.67|56.37|56.71|56.41|56.71|56.41|56.67|56.37|11
1731359800000|2024-11-11 21:16:40|56.72|56.42|56.73|56.43|56.73|56.43|56.71|56.41|6
1731359810000|2024-11-11 21:16:50|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731359820000|2024-11-11 21:17:00|56.73|56.43|56.79|56.49|56.8|56.5|56.73|56.43|14
1731359830000|2024-11-11 21:17:10|56.8|56.5|56.82|56.52|56.83|56.53|56.78|56.48|16
1731359840000|2024-11-11 21:17:20|56.81|56.51|56.82|56.52|56.82|56.52|56.77|56.47|12
1731359850000|2024-11-11 21:17:30|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|6
1731359860000|2024-11-11 21:17:40|56.79|56.49|56.81|56.51|56.82|56.52|56.79|56.49|5
1731359870000|2024-11-11 21:17:50|56.82|56.52|56.81|56.51|56.83|56.53|56.81|56.51|4
1731359880000|2024-11-11 21:18:00|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|3
1731359890000|2024-11-11 21:18:10|56.83|56.53|56.83|56.53|56.84|56.54|56.79|56.49|10
1731359900000|2024-11-11 21:18:20|56.82|56.52|56.89|56.59|56.89|56.59|56.82|56.52|13
1731359910000|2024-11-11 21:18:30|56.88|56.58|56.79|56.49|56.88|56.58|56.79|56.49|13
1731359920000|2024-11-11 21:18:40|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|7
1731359930000|2024-11-11 21:18:50|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731359940000|2024-11-11 21:19:00|56.8|56.5|56.87|56.57|56.87|56.57|56.8|56.5|15
1731359950000|2024-11-11 21:19:10|56.86|56.56|56.82|56.52|56.87|56.57|56.81|56.51|11
1731359960000|2024-11-11 21:19:20|56.84|56.54|56.81|56.51|56.86|56.56|56.81|56.51|16
1731359970000|2024-11-11 21:19:30|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|10
1731359980000|2024-11-11 21:19:40|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1731359990000|2024-11-11 21:19:50|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731360000000|2024-11-11 21:20:00|56.82|56.52|56.81|56.51|56.85|56.55|56.81|56.51|15
1731360010000|2024-11-11 21:20:10|56.8|56.5|56.79|56.49|56.81|56.51|56.79|56.49|6
1731360020000|2024-11-11 21:20:20|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|7
1731360030000|2024-11-11 21:20:30|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|5
1731360040000|2024-11-11 21:20:40|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|9
1731360050000|2024-11-11 21:20:50|56.79|56.49|56.79|56.49|56.8|56.5|56.79|56.49|7
1731360060000|2024-11-11 21:21:00|56.78|56.48|56.76|56.46|56.78|56.48|56.75|56.45|13
1731360070000|2024-11-11 21:21:10|56.77|56.47|56.7|56.4|56.78|56.48|56.68|56.38|15
1731360080000|2024-11-11 21:21:20|56.71|56.41|56.77|56.47|56.79|56.49|56.71|56.41|14
1731360090000|2024-11-11 21:21:30|56.76|56.46|56.77|56.47|56.8|56.5|56.75|56.45|16
1731360100000|2024-11-11 21:21:40|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|9
1731360110000|2024-11-11 21:21:50|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|12
1731360120000|2024-11-11 21:22:00|56.79|56.49|56.8|56.5|56.81|56.51|56.79|56.49|16
1731360130000|2024-11-11 21:22:10|56.79|56.49|56.8|56.5|56.8|56.5|56.77|56.47|14
1731360140000|2024-11-11 21:22:20|56.81|56.51|56.8|56.5|56.81|56.51|56.79|56.49|12
1731360150000|2024-11-11 21:22:30|56.81|56.51|56.83|56.53|56.87|56.57|56.81|56.51|9
1731360160000|2024-11-11 21:22:40|56.84|56.54|56.81|56.51|56.85|56.55|56.81|56.51|9
1731360170000|2024-11-11 21:22:50|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|3
1731360180000|2024-11-11 21:23:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1731360190000|2024-11-11 21:23:10|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|9
1731360200000|2024-11-11 21:23:20|56.8|56.5|56.8|56.5|56.81|56.51|56.79|56.49|13
1731360210000|2024-11-11 21:23:30|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|15
1731360220000|2024-11-11 21:23:40|56.78|56.48|56.81|56.51|56.81|56.51|56.77|56.47|12
1731360230000|2024-11-11 21:23:50|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|11
1731360240000|2024-11-11 21:24:00|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|15
1731360250000|2024-11-11 21:24:10|56.81|56.51|56.8|56.5|56.81|56.51|56.75|56.45|10
1731360260000|2024-11-11 21:24:20|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|5
1731360270000|2024-11-11 21:24:30|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|9
1731360280000|2024-11-11 21:24:40|56.76|56.46|56.72|56.42|56.76|56.46|56.71|56.41|10
1731360290000|2024-11-11 21:24:50|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|6
1731360300000|2024-11-11 21:25:00|56.71|56.41|56.71|56.41|56.72|56.42|56.71|56.41|3
1731360310000|2024-11-11 21:25:10|56.72|56.42|56.76|56.46|56.78|56.48|56.72|56.42|14
1731360320000|2024-11-11 21:25:20|56.78|56.48|56.79|56.49|56.8|56.5|56.77|56.47|16
1731360330000|2024-11-11 21:25:30|56.8|56.5|56.79|56.49|56.8|56.5|56.78|56.48|10
1731360340000|2024-11-11 21:25:40|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|10
1731360350000|2024-11-11 21:25:50|56.79|56.49|56.8|56.5|56.81|56.51|56.78|56.48|10
1731360360000|2024-11-11 21:26:00|56.79|56.49|56.8|56.5|56.81|56.51|56.79|56.49|7
1731360370000|2024-11-11 21:26:10|56.79|56.49|56.81|56.51|56.82|56.52|56.79|56.49|5
1731360380000|2024-11-11 21:26:20|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1731360390000|2024-11-11 21:26:30|56.82|56.52|56.8|56.5|56.82|56.52|56.77|56.47|9
1731360400000|2024-11-11 21:26:40|56.81|56.51|56.8|56.5|56.81|56.51|56.78|56.48|14
1731360410000|2024-11-11 21:26:50|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|6
1731360420000|2024-11-11 21:27:00|56.85|56.55|56.92|56.62|56.92|56.62|56.85|56.55|8
1731360430000|2024-11-11 21:27:10|56.91|56.61|56.91|56.61|56.94|56.64|56.9|56.6|12
1731360440000|2024-11-11 21:27:20|56.92|56.62|56.96|56.66|56.96|56.66|56.9|56.6|12
1731360450000|2024-11-11 21:27:30|56.97|56.67|56.96|56.66|56.98|56.68|56.91|56.61|18
1731360460000|2024-11-11 21:27:40|56.94|56.64|56.98|56.68|56.99|56.69|56.94|56.64|10
1731360470000|2024-11-11 21:27:50|56.99|56.69|57.01|56.71|57.05|56.75|56.99|56.69|14
1731360480000|2024-11-11 21:28:00|57.02|56.72|57|56.7|57.03|56.73|57|56.7|13
1731360490000|2024-11-11 21:28:10|57.01|56.71|57|56.7|57.02|56.72|56.98|56.68|9
1731360500000|2024-11-11 21:28:20|56.99|56.69|56.93|56.63|56.99|56.69|56.93|56.63|17
1731360510000|2024-11-11 21:28:30|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|6
1731360520000|2024-11-11 21:28:40|56.92|56.62|56.95|56.65|56.95|56.65|56.91|56.61|12
1731360530000|2024-11-11 21:28:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|6
1731360540000|2024-11-11 21:29:00|56.94|56.64|56.98|56.68|56.98|56.68|56.94|56.64|6
1731360550000|2024-11-11 21:29:10|56.97|56.67|56.93|56.63|56.98|56.68|56.92|56.62|15
1731360560000|2024-11-11 21:29:20|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|3
1731360570000|2024-11-11 21:29:30|56.95|56.65|56.91|56.61|56.95|56.65|56.91|56.61|7
1731360580000|2024-11-11 21:29:40|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|4
1731360590000|2024-11-11 21:29:50|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|13
1731360600000|2024-11-11 21:30:00|56.89|56.59|56.92|56.62|56.93|56.63|56.89|56.59|13
1731360610000|2024-11-11 21:30:10|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|5
1731360620000|2024-11-11 21:30:20|56.9|56.6|56.83|56.53|56.9|56.6|56.81|56.51|11
1731360630000|2024-11-11 21:30:30|56.82|56.52|56.79|56.49|56.82|56.52|56.79|56.49|14
1731360640000|2024-11-11 21:30:40|56.8|56.5|56.81|56.51|56.81|56.51|56.79|56.49|4
1731360650000|2024-11-11 21:30:50|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1731360660000|2024-11-11 21:31:00|56.81|56.51|56.72|56.42|56.81|56.51|56.71|56.41|21
1731360670000|2024-11-11 21:31:10|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|7
1731360680000|2024-11-11 21:31:20|56.72|56.42|56.81|56.51|56.82|56.52|56.72|56.42|19
1731360690000|2024-11-11 21:31:30|56.8|56.5|56.87|56.57|56.88|56.58|56.8|56.5|15
1731360700000|2024-11-11 21:31:40|56.85|56.55|56.82|56.52|56.87|56.57|56.82|56.52|13
1731360710000|2024-11-11 21:31:50|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|7
1731360720000|2024-11-11 21:32:00|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1731360730000|2024-11-11 21:32:10|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|3
1731360740000|2024-11-11 21:32:20|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1731360750000|2024-11-11 21:32:30|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|4
1731360770000|2024-11-11 21:32:50|56.79|56.49|56.73|56.43|56.79|56.49|56.73|56.43|6
1731360790000|2024-11-11 21:33:10|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731360800000|2024-11-11 21:33:20|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|8
1731360810000|2024-11-11 21:33:30|56.73|56.43|56.72|56.42|56.73|56.43|56.72|56.42|2
1731360820000|2024-11-11 21:33:40|56.73|56.43|56.72|56.42|56.73|56.43|56.71|56.41|4
1731360830000|2024-11-11 21:33:50|56.71|56.41|56.74|56.44|56.74|56.44|56.71|56.41|6
1731360840000|2024-11-11 21:34:00|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1731360850000|2024-11-11 21:34:10|56.74|56.44|56.82|56.52|56.83|56.53|56.74|56.44|19
1731360860000|2024-11-11 21:34:20|56.81|56.51|56.84|56.54|56.84|56.54|56.81|56.51|14
1731360870000|2024-11-11 21:34:30|56.83|56.53|56.85|56.55|56.88|56.58|56.83|56.53|14
1731360880000|2024-11-11 21:34:40|56.84|56.54|56.83|56.53|56.84|56.54|56.81|56.51|7
1731360890000|2024-11-11 21:34:50|56.82|56.52|56.8|56.5|56.83|56.53|56.79|56.49|15
1731360900000|2024-11-11 21:35:00|56.81|56.51|56.79|56.49|56.81|56.51|56.78|56.48|11
1731360910000|2024-11-11 21:35:10|56.8|56.5|56.83|56.53|56.83|56.53|56.79|56.49|6
1731360920000|2024-11-11 21:35:20|56.84|56.54|56.84|56.54|56.84|56.54|56.82|56.52|9
1731360930000|2024-11-11 21:35:30|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1731360940000|2024-11-11 21:35:40|56.87|56.57|56.84|56.54|56.87|56.57|56.83|56.53|17
1731360950000|2024-11-11 21:35:50|56.85|56.55|56.9|56.6|56.91|56.61|56.84|56.54|8
1731360960000|2024-11-11 21:36:00|56.91|56.61|56.92|56.62|56.93|56.63|56.91|56.61|10
1731360970000|2024-11-11 21:36:10|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|9
1731360980000|2024-11-11 21:36:20|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|7
1731360990000|2024-11-11 21:36:30|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|4
1731361000000|2024-11-11 21:36:40|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|7
1731361010000|2024-11-11 21:36:50|56.92|56.62|56.89|56.59|56.92|56.62|56.89|56.59|14
1731361020000|2024-11-11 21:37:00|56.9|56.6|56.9|56.6|56.91|56.61|56.89|56.59|9
1731361030000|2024-11-11 21:37:10|56.91|56.61|56.91|56.61|56.93|56.63|56.9|56.6|9
1731361040000|2024-11-11 21:37:20|56.92|56.62|56.83|56.53|56.92|56.62|56.82|56.52|12
1731361050000|2024-11-11 21:37:30|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|7
1731361060000|2024-11-11 21:37:40|56.84|56.54|56.85|56.55|56.87|56.57|56.83|56.53|11
1731361070000|2024-11-11 21:37:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|4
1731361080000|2024-11-11 21:38:00|56.86|56.56|56.83|56.53|56.88|56.58|56.83|56.53|8
1731361090000|2024-11-11 21:38:10|56.84|56.54|56.93|56.63|56.98|56.68|56.84|56.54|10
1731361100000|2024-11-11 21:38:20|56.94|56.64|56.96|56.66|56.96|56.66|56.93|56.63|7
1731361110000|2024-11-11 21:38:30|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|5
1731361120000|2024-11-11 21:38:40|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1731361140000|2024-11-11 21:39:00|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|7
1731361150000|2024-11-11 21:39:10|56.92|56.62|56.93|56.63|56.94|56.64|56.92|56.62|6
1731361160000|2024-11-11 21:39:20|56.92|56.62|56.89|56.59|56.97|56.67|56.89|56.59|11
1731361170000|2024-11-11 21:39:30|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|6
1731361180000|2024-11-11 21:39:40|56.88|56.58|56.83|56.53|56.88|56.58|56.82|56.52|10
1731361190000|2024-11-11 21:39:50|56.82|56.52|56.9|56.6|56.92|56.62|56.82|56.52|15
1731361200000|2024-11-11 21:40:00|56.89|56.59|56.88|56.58|56.9|56.6|56.88|56.58|12
1731361210000|2024-11-11 21:40:10|56.89|56.59|56.9|56.6|56.92|56.62|56.89|56.59|9
1731361220000|2024-11-11 21:40:20|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|8
1731361230000|2024-11-11 21:40:30|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|5
1731361240000|2024-11-11 21:40:40|56.94|56.64|56.92|56.62|56.94|56.64|56.92|56.62|3
1731361250000|2024-11-11 21:40:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1731361260000|2024-11-11 21:41:00|56.9|56.6|56.91|56.61|56.91|56.61|56.9|56.6|4
1731361270000|2024-11-11 21:41:10|56.92|56.62|56.92|56.62|56.93|56.63|56.91|56.61|7
1731361280000|2024-11-11 21:41:20|56.93|56.63|56.92|56.62|56.94|56.64|56.91|56.61|12
1731361290000|2024-11-11 21:41:30|56.93|56.63|56.98|56.68|56.99|56.69|56.93|56.63|11
1731361300000|2024-11-11 21:41:40|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|7
1731361310000|2024-11-11 21:41:50|57|56.7|56.98|56.68|57|56.7|56.98|56.68|5
1731361320000|2024-11-11 21:42:00|56.99|56.69|57|56.7|57.04|56.74|56.99|56.69|13
1731361330000|2024-11-11 21:42:10|56.99|56.69|56.99|56.69|57|56.7|56.97|56.67|13
1731361340000|2024-11-11 21:42:20|56.98|56.68|56.97|56.67|56.99|56.69|56.96|56.66|8
1731361350000|2024-11-11 21:42:30|56.98|56.68|57|56.7|57.02|56.72|56.98|56.68|10
1731361360000|2024-11-11 21:42:40|57.01|56.71|56.99|56.69|57.02|56.72|56.99|56.69|9
1731361370000|2024-11-11 21:42:50|57|56.7|57.02|56.72|57.05|56.75|57|56.7|9
1731361380000|2024-11-11 21:43:00|57.03|56.73|57.06|56.76|57.06|56.76|57.03|56.73|10
1731361390000|2024-11-11 21:43:10|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1731361400000|2024-11-11 21:43:20|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|3
1731361410000|2024-11-11 21:43:30|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1731361420000|2024-11-11 21:43:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1731361430000|2024-11-11 21:43:50|57.05|56.75|57.05|56.75|57.06|56.76|57.03|56.73|6
1731361440000|2024-11-11 21:44:00|57.06|56.76|57.02|56.72|57.06|56.76|57.02|56.72|11
1731361450000|2024-11-11 21:44:10|57.01|56.71|57|56.7|57.01|56.71|56.97|56.67|15
1731361460000|2024-11-11 21:44:20|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1731361470000|2024-11-11 21:44:30|57.01|56.71|57.01|56.71|57.01|56.71|57.01|56.71|1
1731361480000|2024-11-11 21:44:40|57|56.7|57|56.7|57.01|56.71|57|56.7|7
1731361490000|2024-11-11 21:44:50|56.99|56.69|57|56.7|57|56.7|56.99|56.69|4
1731361500000|2024-11-11 21:45:00|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|10
1731361510000|2024-11-11 21:45:10|57|56.7|56.94|56.64|57|56.7|56.93|56.63|11
1731361520000|2024-11-11 21:45:20|56.93|56.63|56.89|56.59|56.93|56.63|56.89|56.59|10
1731361530000|2024-11-11 21:45:30|56.9|56.6|56.87|56.57|56.9|56.6|56.86|56.56|12
1731361540000|2024-11-11 21:45:40|56.86|56.56|56.84|56.54|56.87|56.57|56.84|56.54|5
1731361550000|2024-11-11 21:45:50|56.83|56.53|56.85|56.55|56.86|56.56|56.83|56.53|15
1731361560000|2024-11-11 21:46:00|56.86|56.56|56.82|56.52|56.87|56.57|56.82|56.52|16
1731361570000|2024-11-11 21:46:10|56.8|56.5|56.74|56.44|56.8|56.5|56.71|56.41|20
1731361580000|2024-11-11 21:46:20|56.73|56.43|56.74|56.44|56.75|56.45|56.71|56.41|13
1731361590000|2024-11-11 21:46:30|56.71|56.41|56.71|56.41|56.73|56.43|56.7|56.4|11
1731361600000|2024-11-11 21:46:40|56.7|56.4|56.72|56.42|56.73|56.43|56.7|56.4|7
1731361610000|2024-11-11 21:46:50|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1731361620000|2024-11-11 21:47:00|56.75|56.45|56.68|56.38|56.75|56.45|56.65|56.35|14
1731361630000|2024-11-11 21:47:10|56.69|56.39|56.77|56.47|56.78|56.48|56.69|56.39|18
1731361640000|2024-11-11 21:47:20|56.78|56.48|56.81|56.51|56.82|56.52|56.78|56.48|12
1731361650000|2024-11-11 21:47:30|56.8|56.5|56.79|56.49|56.81|56.51|56.77|56.47|13
1731361660000|2024-11-11 21:47:40|56.78|56.48|56.73|56.43|56.78|56.48|56.73|56.43|7
1731361670000|2024-11-11 21:47:50|56.74|56.44|56.76|56.46|56.78|56.48|56.73|56.43|10
1731361680000|2024-11-11 21:48:00|56.77|56.47|56.83|56.53|56.83|56.53|56.71|56.41|12
1731361690000|2024-11-11 21:48:10|56.82|56.52|56.76|56.46|56.83|56.53|56.76|56.46|10
1731361700000|2024-11-11 21:48:20|56.75|56.45|56.74|56.44|56.78|56.48|56.72|56.42|11
1731361710000|2024-11-11 21:48:30|56.73|56.43|56.7|56.4|56.74|56.44|56.68|56.38|14
1731361720000|2024-11-11 21:48:40|56.71|56.41|56.69|56.39|56.72|56.42|56.69|56.39|13
1731361730000|2024-11-11 21:48:50|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|2
1731361740000|2024-11-11 21:49:00|56.7|56.4|56.68|56.38|56.7|56.4|56.64|56.34|9
1731361750000|2024-11-11 21:49:10|56.69|56.39|56.71|56.41|56.72|56.42|56.68|56.38|9
1731361760000|2024-11-11 21:49:20|56.7|56.4|56.69|56.39|56.73|56.43|56.69|56.39|10
1731361770000|2024-11-11 21:49:30|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|5
1731361780000|2024-11-11 21:49:40|56.71|56.41|56.7|56.4|56.71|56.41|56.68|56.38|8
1731361790000|2024-11-11 21:49:50|56.69|56.39|56.71|56.41|56.72|56.42|56.69|56.39|5
1731361800000|2024-11-11 21:50:00|56.72|56.42|56.7|56.4|56.72|56.42|56.68|56.38|7
1731361810000|2024-11-11 21:50:10|56.71|56.41|56.71|56.41|56.72|56.42|56.7|56.4|17
1731361820000|2024-11-11 21:50:20|56.72|56.42|56.74|56.44|56.78|56.48|56.72|56.42|12
1731361830000|2024-11-11 21:50:30|56.75|56.45|56.78|56.48|56.79|56.49|56.75|56.45|12
1731361840000|2024-11-11 21:50:40|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|7
1731361850000|2024-11-11 21:50:50|56.76|56.46|56.81|56.51|56.81|56.51|56.76|56.46|6
1731361860000|2024-11-11 21:51:00|56.8|56.5|56.8|56.5|56.82|56.52|56.8|56.5|13
1731361870000|2024-11-11 21:51:10|56.81|56.51|56.79|56.49|56.81|56.51|56.78|56.48|7
1731361880000|2024-11-11 21:51:20|56.8|56.5|56.81|56.51|56.82|56.52|56.8|56.5|4
1731361890000|2024-11-11 21:51:30|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|4
1731361900000|2024-11-11 21:51:40|56.82|56.52|56.8|56.5|56.82|56.52|56.8|56.5|9
1731361910000|2024-11-11 21:51:50|56.81|56.51|56.86|56.56|56.89|56.59|56.81|56.51|12
1731361920000|2024-11-11 21:52:00|56.87|56.57|56.87|56.57|56.88|56.58|56.86|56.56|7
1731361930000|2024-11-11 21:52:10|56.88|56.58|56.86|56.56|56.88|56.58|56.85|56.55|13
1731361940000|2024-11-11 21:52:20|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|8
1731361950000|2024-11-11 21:52:30|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|12
1731361960000|2024-11-11 21:52:40|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|6
1731361970000|2024-11-11 21:52:50|56.85|56.55|56.86|56.56|56.86|56.56|56.84|56.54|10
1731361980000|2024-11-11 21:53:00|56.85|56.55|56.81|56.51|56.86|56.56|56.81|56.51|7
1731361990000|2024-11-11 21:53:10|56.82|56.52|56.81|56.51|56.84|56.54|56.78|56.48|13
1731362000000|2024-11-11 21:53:20|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|3
1731362010000|2024-11-11 21:53:30|56.81|56.51|56.84|56.54|56.85|56.55|56.81|56.51|8
1731362020000|2024-11-11 21:53:40|56.85|56.55|56.88|56.58|56.89|56.59|56.83|56.53|15
1731362030000|2024-11-11 21:53:50|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|11
1731362040000|2024-11-11 21:54:00|56.88|56.58|56.9|56.6|56.9|56.6|56.87|56.57|11
1731362050000|2024-11-11 21:54:10|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|10
1731362060000|2024-11-11 21:54:20|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|6
1731362070000|2024-11-11 21:54:30|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|7
1731362080000|2024-11-11 21:54:40|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|4
1731362090000|2024-11-11 21:54:50|56.88|56.58|56.91|56.61|56.94|56.64|56.88|56.58|14
1731362100000|2024-11-11 21:55:00|56.92|56.62|56.86|56.56|56.92|56.62|56.86|56.56|13
1731362110000|2024-11-11 21:55:10|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|9
1731362120000|2024-11-11 21:55:20|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|6
1731362130000|2024-11-11 21:55:30|56.88|56.58|56.88|56.58|56.88|56.58|56.86|56.56|7
1731362140000|2024-11-11 21:55:40|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1731362150000|2024-11-11 21:55:50|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|10
1731362160000|2024-11-11 21:56:00|56.87|56.57|56.87|56.57|56.89|56.59|56.86|56.56|13
1731362170000|2024-11-11 21:56:10|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|3
1731362180000|2024-11-11 21:56:20|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|7
1731362190000|2024-11-11 21:56:30|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|6
1731362200000|2024-11-11 21:56:40|56.88|56.58|56.88|56.58|56.89|56.59|56.87|56.57|5
1731362210000|2024-11-11 21:56:50|56.87|56.57|56.82|56.52|56.88|56.58|56.82|56.52|9
1731362220000|2024-11-11 21:57:00|56.86|56.56|56.85|56.55|56.88|56.58|56.82|56.52|17
1731362230000|2024-11-11 21:57:10|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|8
1731362240000|2024-11-11 21:57:20|56.84|56.54|56.82|56.52|56.85|56.55|56.81|56.51|11
1731362250000|2024-11-11 21:57:30|56.85|56.55|56.84|56.54|56.85|56.55|56.82|56.52|15
1731362260000|2024-11-11 21:57:40|56.83|56.53|56.82|56.52|56.84|56.54|56.82|56.52|8
1731362270000|2024-11-11 21:57:50|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|4
1731362280000|2024-11-11 21:58:00|56.85|56.55|56.8|56.5|56.85|56.55|56.79|56.49|8
1731362300000|2024-11-11 21:58:20|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731362310000|2024-11-11 21:58:30|56.84|56.54|56.82|56.52|56.84|56.54|56.82|56.52|11
1731362320000|2024-11-11 21:58:40|56.81|56.51|56.85|56.55|56.86|56.56|56.81|56.51|11
1731362330000|2024-11-11 21:58:50|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|7
1731362340000|2024-11-11 21:59:00|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|4
1731362350000|2024-11-11 21:59:10|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|10
1731362360000|2024-11-11 21:59:20|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|4
1731362370000|2024-11-11 21:59:30|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|8
1731362380000|2024-11-11 21:59:40|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|7
1731362390000|2024-11-11 21:59:50|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|4
1731362400000|2024-11-11 22:00:00|56.81|56.51|56.81|56.51|56.83|56.53|56.8|56.5|9
1731362410000|2024-11-11 22:00:10|56.82|56.52|56.81|56.51|56.87|56.57|56.81|56.51|12
1731362420000|2024-11-11 22:00:20|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|5
1731362430000|2024-11-11 22:00:30|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|14
1731362440000|2024-11-11 22:00:40|56.87|56.57|56.9|56.6|56.9|56.6|56.87|56.57|8
1731362450000|2024-11-11 22:00:50|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|8
1731362460000|2024-11-11 22:01:00|56.89|56.59|56.92|56.62|56.92|56.62|56.89|56.59|6
1731362470000|2024-11-11 22:01:10|56.93|56.63|56.97|56.67|56.97|56.67|56.92|56.62|5
1731362480000|2024-11-11 22:01:20|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|9
1731362490000|2024-11-11 22:01:30|56.99|56.69|56.97|56.67|56.99|56.69|56.97|56.67|5
1731362500000|2024-11-11 22:01:40|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|3
1731362510000|2024-11-11 22:01:50|56.98|56.68|56.93|56.63|56.98|56.68|56.93|56.63|8
1731362520000|2024-11-11 22:02:00|56.94|56.64|56.9|56.6|56.94|56.64|56.9|56.6|7
1731362530000|2024-11-11 22:02:10|56.92|56.62|56.94|56.64|56.94|56.64|56.91|56.61|7
1731362540000|2024-11-11 22:02:20|56.93|56.63|56.92|56.62|56.93|56.63|56.91|56.61|7
1731362550000|2024-11-11 22:02:30|56.93|56.63|56.88|56.58|56.93|56.63|56.88|56.58|7
1731362560000|2024-11-11 22:02:40|56.89|56.59|56.89|56.59|56.9|56.6|56.88|56.58|9
1731362570000|2024-11-11 22:02:50|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|3
1731362580000|2024-11-11 22:03:00|56.85|56.55|56.83|56.53|56.86|56.56|56.82|56.52|8
1731362590000|2024-11-11 22:03:10|56.84|56.54|56.83|56.53|56.87|56.57|56.83|56.53|13
1731362600000|2024-11-11 22:03:20|56.82|56.52|56.8|56.5|56.83|56.53|56.8|56.5|5
1731362610000|2024-11-11 22:03:30|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|9
1731362620000|2024-11-11 22:03:40|56.78|56.48|56.8|56.5|56.8|56.5|56.77|56.47|13
1731362630000|2024-11-11 22:03:50|56.79|56.49|56.79|56.49|56.79|56.49|56.77|56.47|9
1731362640000|2024-11-11 22:04:00|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|9
1731362650000|2024-11-11 22:04:10|56.77|56.47|56.76|56.46|56.77|56.47|56.74|56.44|9
1731362660000|2024-11-11 22:04:20|56.75|56.45|56.76|56.46|56.77|56.47|56.75|56.45|8
1731362670000|2024-11-11 22:04:30|56.77|56.47|56.82|56.52|56.85|56.55|56.77|56.47|10
1731362680000|2024-11-11 22:04:40|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|4
1731362690000|2024-11-11 22:04:50|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|7
1731362700000|2024-11-11 22:05:00|56.78|56.48|56.8|56.5|56.8|56.5|56.77|56.47|5
1731362710000|2024-11-11 22:05:10|56.81|56.51|56.77|56.47|56.82|56.52|56.77|56.47|7
1731362720000|2024-11-11 22:05:20|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1731362730000|2024-11-11 22:05:30|56.74|56.44|56.79|56.49|56.79|56.49|56.74|56.44|9
1731362740000|2024-11-11 22:05:40|56.8|56.5|56.83|56.53|56.84|56.54|56.8|56.5|10
1731362750000|2024-11-11 22:05:50|56.82|56.52|56.83|56.53|56.86|56.56|56.82|56.52|9
1731362760000|2024-11-11 22:06:00|56.82|56.52|56.78|56.48|56.83|56.53|56.78|56.48|8
1731362770000|2024-11-11 22:06:10|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|17
1731362780000|2024-11-11 22:06:20|56.8|56.5|56.81|56.51|56.83|56.53|56.8|56.5|8
1731362790000|2024-11-11 22:06:30|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|7
1731362800000|2024-11-11 22:06:40|56.83|56.53|56.87|56.57|56.87|56.57|56.83|56.53|15
1731362810000|2024-11-11 22:06:50|56.86|56.56|56.84|56.54|56.87|56.57|56.83|56.53|18
1731362820000|2024-11-11 22:07:00|56.83|56.53|56.75|56.45|56.84|56.54|56.75|56.45|10
1731362830000|2024-11-11 22:07:10|56.74|56.44|56.76|56.46|56.77|56.47|56.73|56.43|8
1731362840000|2024-11-11 22:07:20|56.75|56.45|56.79|56.49|56.79|56.49|56.75|56.45|5
1731362850000|2024-11-11 22:07:30|56.8|56.5|56.77|56.47|56.81|56.51|56.77|56.47|7
1731362860000|2024-11-11 22:07:40|56.78|56.48|56.78|56.48|56.8|56.5|56.78|56.48|9
1731362870000|2024-11-11 22:07:50|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|5
1731362880000|2024-11-11 22:08:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|6
1731362890000|2024-11-11 22:08:10|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|7
1731362900000|2024-11-11 22:08:20|56.79|56.49|56.81|56.51|56.82|56.52|56.79|56.49|11
1731362910000|2024-11-11 22:08:30|56.8|56.5|56.81|56.51|56.83|56.53|56.8|56.5|8
1731362920000|2024-11-11 22:08:40|56.82|56.52|56.78|56.48|56.82|56.52|56.78|56.48|7
1731362930000|2024-11-11 22:08:50|56.77|56.47|56.67|56.37|56.77|56.47|56.67|56.37|10
1731362940000|2024-11-11 22:09:00|56.65|56.35|56.67|56.37|56.67|56.37|56.63|56.33|9
1731362950000|2024-11-11 22:09:10|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|5
1731362960000|2024-11-11 22:09:20|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|4
1731362970000|2024-11-11 22:09:30|56.69|56.39|56.67|56.37|56.69|56.39|56.66|56.36|7
1731362980000|2024-11-11 22:09:40|56.66|56.36|56.66|56.36|56.66|56.36|56.64|56.34|7
1731362990000|2024-11-11 22:09:50|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|7
1731363000000|2024-11-11 22:10:00|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|13
1731363010000|2024-11-11 22:10:10|56.66|56.36|56.6|56.3|56.66|56.36|56.59|56.29|11
1731363020000|2024-11-11 22:10:20|56.59|56.29|56.56|56.26|56.59|56.29|56.56|56.26|8
1731363030000|2024-11-11 22:10:30|56.57|56.27|56.54|56.24|56.58|56.28|56.54|56.24|14
1731363040000|2024-11-11 22:10:40|56.53|56.23|56.49|56.19|56.53|56.23|56.49|56.19|18
1731363050000|2024-11-11 22:10:50|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|10
1731363060000|2024-11-11 22:11:00|56.52|56.22|56.47|56.17|56.52|56.22|56.46|56.16|10
1731363070000|2024-11-11 22:11:10|56.46|56.16|56.49|56.19|56.5|56.2|56.46|56.16|10
1731363080000|2024-11-11 22:11:20|56.5|56.2|56.49|56.19|56.5|56.2|56.48|56.18|10
1731363090000|2024-11-11 22:11:30|56.5|56.2|56.48|56.18|56.51|56.21|56.47|56.17|15
1731363100000|2024-11-11 22:11:40|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|9
1731363110000|2024-11-11 22:11:50|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|3
1731363120000|2024-11-11 22:12:00|56.5|56.2|56.51|56.21|56.51|56.21|56.5|56.2|2
1731363130000|2024-11-11 22:12:10|56.5|56.2|56.46|56.16|56.5|56.2|56.46|56.16|4
1731363140000|2024-11-11 22:12:20|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|3
1731363150000|2024-11-11 22:12:30|56.48|56.18|56.5|56.2|56.5|56.2|56.48|56.18|5
1731369600000|2024-11-12 00:00:00|58.37|58.07|58.33|58.03|58.37|58.07|58.33|58.03|11
1731369610000|2024-11-12 00:00:10|58.34|58.04|58.37|58.07|58.38|58.08|58.34|58.04|10
1731369620000|2024-11-12 00:00:20|58.36|58.06|58.38|58.08|58.39|58.09|58.36|58.06|9
1731369630000|2024-11-12 00:00:30|58.37|58.07|58.36|58.06|58.38|58.08|58.36|58.06|4
1731369640000|2024-11-12 00:00:40|58.35|58.05|58.32|58.02|58.35|58.05|58.31|58.01|16
1731369650000|2024-11-12 00:00:50|58.33|58.03|58.32|58.02|58.33|58.03|58.29|57.99|10
1731369660000|2024-11-12 00:01:00|58.31|58.01|58.25|57.95|58.32|58.02|58.23|57.93|18
1731369670000|2024-11-12 00:01:10|58.24|57.94|58.23|57.93|58.26|57.96|58.21|57.91|12
1731369680000|2024-11-12 00:01:20|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|9
1731369690000|2024-11-12 00:01:30|58.25|57.95|58.25|57.95|58.26|57.96|58.24|57.94|15
1731369700000|2024-11-12 00:01:40|58.26|57.96|58.25|57.95|58.28|57.98|58.25|57.95|12
1731369710000|2024-11-12 00:01:50|58.24|57.94|58.2|57.9|58.25|57.95|58.2|57.9|10
1731369720000|2024-11-12 00:02:00|58.21|57.91|58.15|57.85|58.21|57.91|58.15|57.85|8
1731369730000|2024-11-12 00:02:10|58.16|57.86|58.14|57.84|58.17|57.87|58.14|57.84|11
1731369740000|2024-11-12 00:02:20|58.15|57.85|58.06|57.76|58.15|57.85|58.06|57.76|11
1731369750000|2024-11-12 00:02:30|58.05|57.75|57.99|57.69|58.05|57.75|57.99|57.69|11
1731369760000|2024-11-12 00:02:40|58|57.7|57.9|57.6|58|57.7|57.89|57.59|10
1731369770000|2024-11-12 00:02:50|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|8
1731369780000|2024-11-12 00:03:00|57.86|57.56|57.84|57.54|57.87|57.57|57.82|57.52|15
1731369790000|2024-11-12 00:03:10|57.83|57.53|57.75|57.45|57.83|57.53|57.73|57.43|15
1731369800000|2024-11-12 00:03:20|57.76|57.46|57.63|57.33|57.76|57.46|57.62|57.32|17
1731369810000|2024-11-12 00:03:30|57.66|57.36|57.66|57.36|57.69|57.39|57.61|57.31|19
1731369820000|2024-11-12 00:03:40|57.67|57.37|57.62|57.32|57.68|57.38|57.6|57.3|10
1731369830000|2024-11-12 00:03:50|57.63|57.33|57.54|57.24|57.64|57.34|57.53|57.23|10
1731369840000|2024-11-12 00:04:00|57.55|57.25|57.42|57.12|57.59|57.29|57.41|57.11|17
1731369850000|2024-11-12 00:04:10|57.43|57.13|57.42|57.12|57.45|57.15|57.37|57.07|24
1731369860000|2024-11-12 00:04:20|57.43|57.13|57.37|57.07|57.44|57.14|57.37|57.07|17
1731369870000|2024-11-12 00:04:30|57.38|57.08|57.4|57.1|57.41|57.11|57.32|57.02|19
1731369880000|2024-11-12 00:04:40|57.39|57.09|57.31|57.01|57.39|57.09|57.3|57|13
1731369890000|2024-11-12 00:04:50|57.29|56.99|57.26|56.96|57.29|56.99|57.25|56.95|8
1731369900000|2024-11-12 00:05:00|57.32|57.02|57.45|57.15|57.45|57.15|57.32|57.02|9
1731369910000|2024-11-12 00:05:10|57.42|57.12|57.39|57.09|57.43|57.13|57.35|57.05|16
1731369920000|2024-11-12 00:05:20|57.4|57.1|57.49|57.19|57.49|57.19|57.4|57.1|12
1731369930000|2024-11-12 00:05:30|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|7
1731369940000|2024-11-12 00:05:40|57.54|57.24|57.52|57.22|57.57|57.27|57.51|57.21|14
1731369950000|2024-11-12 00:05:50|57.54|57.24|57.51|57.21|57.55|57.25|57.51|57.21|11
1731369960000|2024-11-12 00:06:00|57.49|57.19|57.42|57.12|57.56|57.26|57.42|57.12|17
1731369970000|2024-11-12 00:06:10|57.41|57.11|57.4|57.1|57.41|57.11|57.35|57.05|13
1731369980000|2024-11-12 00:06:20|57.39|57.09|57.48|57.18|57.48|57.18|57.39|57.09|10
1731369990000|2024-11-12 00:06:30|57.49|57.19|57.49|57.19|57.56|57.26|57.49|57.19|14
1731370000000|2024-11-12 00:06:40|57.47|57.17|57.49|57.19|57.53|57.23|57.47|57.17|11
1731370010000|2024-11-12 00:06:50|57.48|57.18|57.44|57.14|57.49|57.19|57.42|57.12|12
1731370020000|2024-11-12 00:07:00|57.43|57.13|57.5|57.2|57.53|57.23|57.43|57.13|12
1731370030000|2024-11-12 00:07:10|57.49|57.19|57.47|57.17|57.53|57.23|57.45|57.15|14
1731370040000|2024-11-12 00:07:20|57.48|57.18|57.38|57.08|57.48|57.18|57.38|57.08|13
1731370050000|2024-11-12 00:07:30|57.37|57.07|57.35|57.05|57.38|57.08|57.34|57.04|9
1731370060000|2024-11-12 00:07:40|57.36|57.06|57.36|57.06|57.38|57.08|57.34|57.04|9
1731370070000|2024-11-12 00:07:50|57.37|57.07|57.38|57.08|57.39|57.09|57.35|57.05|10
1731370080000|2024-11-12 00:08:00|57.37|57.07|57.41|57.11|57.43|57.13|57.37|57.07|9
1731370090000|2024-11-12 00:08:10|57.42|57.12|57.31|57.01|57.42|57.12|57.3|57|11
1731370100000|2024-11-12 00:08:20|57.32|57.02|57.37|57.07|57.37|57.07|57.31|57.01|11
1731370110000|2024-11-12 00:08:30|57.38|57.08|57.37|57.07|57.39|57.09|57.36|57.06|9
1731370120000|2024-11-12 00:08:40|57.35|57.05|57.34|57.04|57.35|57.05|57.32|57.02|13
1731370130000|2024-11-12 00:08:50|57.33|57.03|57.33|57.03|57.36|57.06|57.32|57.02|16
1731370140000|2024-11-12 00:09:00|57.32|57.02|57.48|57.18|57.48|57.18|57.32|57.02|21
1731370150000|2024-11-12 00:09:10|57.49|57.19|57.57|57.27|57.57|57.27|57.49|57.19|14
1731370160000|2024-11-12 00:09:20|57.58|57.28|57.55|57.25|57.58|57.28|57.55|57.25|15
1731370170000|2024-11-12 00:09:30|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|13
1731370180000|2024-11-12 00:09:40|57.57|57.27|57.51|57.21|57.58|57.28|57.48|57.18|17
1731370190000|2024-11-12 00:09:50|57.52|57.22|57.49|57.19|57.52|57.22|57.47|57.17|19
1731370200000|2024-11-12 00:10:00|57.5|57.2|57.43|57.13|57.5|57.2|57.43|57.13|10
1731370210000|2024-11-12 00:10:10|57.44|57.14|57.44|57.14|57.45|57.15|57.42|57.12|9
1731370220000|2024-11-12 00:10:20|57.45|57.15|57.46|57.16|57.47|57.17|57.45|57.15|4
1731370230000|2024-11-12 00:10:30|57.44|57.14|57.45|57.15|57.46|57.16|57.42|57.12|19
1731370240000|2024-11-12 00:10:40|57.46|57.16|57.43|57.13|57.46|57.16|57.43|57.13|8
1731370250000|2024-11-12 00:10:50|57.44|57.14|57.45|57.15|57.46|57.16|57.43|57.13|14
1731370260000|2024-11-12 00:11:00|57.44|57.14|57.45|57.15|57.47|57.17|57.44|57.14|8
1731370270000|2024-11-12 00:11:10|57.44|57.14|57.43|57.13|57.44|57.14|57.41|57.11|11
1731370280000|2024-11-12 00:11:20|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|7
1731370290000|2024-11-12 00:11:30|57.43|57.13|57.43|57.13|57.44|57.14|57.43|57.13|7
1731370300000|2024-11-12 00:11:40|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|13
1731370310000|2024-11-12 00:11:50|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|4
1731370320000|2024-11-12 00:12:00|57.49|57.19|57.44|57.14|57.53|57.23|57.44|57.14|19
1731370330000|2024-11-12 00:12:10|57.43|57.13|57.41|57.11|57.44|57.14|57.41|57.11|13
1731370340000|2024-11-12 00:12:20|57.39|57.09|57.31|57.01|57.39|57.09|57.28|56.98|18
1731370350000|2024-11-12 00:12:30|57.3|57|57.32|57.02|57.33|57.03|57.28|56.98|16
1731370360000|2024-11-12 00:12:40|57.34|57.04|57.33|57.03|57.35|57.05|57.31|57.01|20
1731370370000|2024-11-12 00:12:50|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1731370380000|2024-11-12 00:13:00|57.29|56.99|57.23|56.93|57.31|57.01|57.23|56.93|17
1731370390000|2024-11-12 00:13:10|57.24|56.94|57.29|56.99|57.29|56.99|57.24|56.94|12
1731370400000|2024-11-12 00:13:20|57.28|56.98|57.24|56.94|57.28|56.98|57.22|56.92|15
1731370410000|2024-11-12 00:13:30|57.25|56.95|57.27|56.97|57.29|56.99|57.25|56.95|13
1731370420000|2024-11-12 00:13:40|57.26|56.96|57.22|56.92|57.29|56.99|57.22|56.92|17
1731370430000|2024-11-12 00:13:50|57.23|56.93|57.17|56.87|57.23|56.93|57.17|56.87|6
1731370440000|2024-11-12 00:14:00|57.18|56.88|57.18|56.88|57.21|56.91|57.16|56.86|13
1731370450000|2024-11-12 00:14:10|57.19|56.89|57.23|56.93|57.24|56.94|57.18|56.88|15
1731370460000|2024-11-12 00:14:20|57.22|56.92|57.21|56.91|57.24|56.94|57.2|56.9|10
1731370470000|2024-11-12 00:14:30|57.17|56.87|57.2|56.9|57.21|56.91|57.17|56.87|9
1731370480000|2024-11-12 00:14:40|57.21|56.91|57.19|56.89|57.24|56.94|57.19|56.89|18
1731370490000|2024-11-12 00:14:50|57.18|56.88|57.14|56.84|57.19|56.89|57.14|56.84|11
1731370500000|2024-11-12 00:15:00|57.15|56.85|57.07|56.77|57.16|56.86|57.07|56.77|17
1731370510000|2024-11-12 00:15:10|57.06|56.76|57.18|56.88|57.18|56.88|57.06|56.76|19
1731370520000|2024-11-12 00:15:20|57.16|56.86|57.2|56.9|57.2|56.9|57.14|56.84|16
1731370530000|2024-11-12 00:15:30|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|6
1731370540000|2024-11-12 00:15:40|57.21|56.91|57.13|56.83|57.21|56.91|57.13|56.83|13
1731370550000|2024-11-12 00:15:50|57.11|56.81|57.04|56.74|57.11|56.81|57.04|56.74|15
1731370560000|2024-11-12 00:16:00|57.05|56.75|57.04|56.74|57.05|56.75|57.01|56.71|9
1731370570000|2024-11-12 00:16:10|57.03|56.73|57.05|56.75|57.05|56.75|57.03|56.73|7
1731370580000|2024-11-12 00:16:20|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|8
1731370590000|2024-11-12 00:16:30|57.06|56.76|57.05|56.75|57.07|56.77|57.03|56.73|8
1731370600000|2024-11-12 00:16:40|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|6
1731370610000|2024-11-12 00:16:50|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|7
1731370620000|2024-11-12 00:17:00|57.05|56.75|56.94|56.64|57.05|56.75|56.94|56.64|12
1731370630000|2024-11-12 00:17:10|56.95|56.65|56.86|56.56|56.95|56.65|56.86|56.56|12
1731370640000|2024-11-12 00:17:20|56.87|56.57|56.96|56.66|56.96|56.66|56.86|56.56|20
1731370650000|2024-11-12 00:17:30|56.95|56.65|56.94|56.64|56.97|56.67|56.94|56.64|9
1731370660000|2024-11-12 00:17:40|56.95|56.65|56.89|56.59|56.95|56.65|56.89|56.59|13
1731370670000|2024-11-12 00:17:50|56.9|56.6|56.84|56.54|56.92|56.62|56.84|56.54|13
1731370680000|2024-11-12 00:18:00|56.85|56.55|56.8|56.5|56.86|56.56|56.8|56.5|11
1731370690000|2024-11-12 00:18:10|56.81|56.51|56.67|56.37|56.81|56.51|56.67|56.37|20
1731370700000|2024-11-12 00:18:20|56.64|56.34|56.49|56.19|56.64|56.34|56.49|56.19|23
1731370710000|2024-11-12 00:18:30|56.47|56.17|56.41|56.11|56.49|56.19|56.41|56.11|16
1731370720000|2024-11-12 00:18:40|56.4|56.1|56.38|56.08|56.45|56.15|56.37|56.07|21
1731370730000|2024-11-12 00:18:50|56.37|56.07|56.43|56.13|56.46|56.16|56.37|56.07|12
1731370740000|2024-11-12 00:19:00|56.42|56.12|56.41|56.11|56.43|56.13|56.29|55.99|25
1731370750000|2024-11-12 00:19:10|56.42|56.12|56.31|56.01|56.46|56.16|56.31|56.01|25
1731370760000|2024-11-12 00:19:20|56.29|55.99|56.22|55.92|56.29|55.99|56.2|55.9|14
1731370770000|2024-11-12 00:19:30|56.21|55.91|56.03|55.73|56.21|55.91|56.03|55.73|23
1731370780000|2024-11-12 00:19:40|56.04|55.74|56.06|55.76|56.13|55.83|56.04|55.74|17
1731370790000|2024-11-12 00:19:50|56.05|55.75|55.91|55.61|56.05|55.75|55.91|55.61|28
1731370800000|2024-11-12 00:20:00|55.92|55.62|56.03|55.73|56.03|55.73|55.88|55.58|21
1731370810000|2024-11-12 00:20:10|56.08|55.78|56.14|55.84|56.17|55.87|56.08|55.78|21
1731370820000|2024-11-12 00:20:20|56.15|55.85|55.96|55.66|56.15|55.85|55.95|55.65|22
1731370830000|2024-11-12 00:20:30|55.94|55.64|55.95|55.65|55.95|55.65|55.84|55.54|22
1731370840000|2024-11-12 00:20:40|55.94|55.64|56.07|55.77|56.08|55.78|55.94|55.64|15
1731370850000|2024-11-12 00:20:50|56.06|55.76|56.08|55.78|56.1|55.8|56.03|55.73|15
1731370860000|2024-11-12 00:21:00|56.09|55.79|56.33|56.03|56.33|56.03|56.09|55.79|20
1731370870000|2024-11-12 00:21:10|56.34|56.04|56.47|56.17|56.47|56.17|56.34|56.04|25
1731370880000|2024-11-12 00:21:20|56.48|56.18|56.59|56.29|56.6|56.3|56.47|56.17|16
1731370890000|2024-11-12 00:21:30|56.6|56.3|56.53|56.23|56.63|56.33|56.53|56.23|17
1731370900000|2024-11-12 00:21:40|56.54|56.24|56.54|56.24|56.56|56.26|56.52|56.22|19
1731370910000|2024-11-12 00:21:50|56.55|56.25|56.67|56.37|56.68|56.38|56.55|56.25|14
1731370920000|2024-11-12 00:22:00|56.66|56.36|56.68|56.38|56.68|56.38|56.63|56.33|15
1731370930000|2024-11-12 00:22:10|56.7|56.4|56.64|56.34|56.76|56.46|56.63|56.33|23
1731370940000|2024-11-12 00:22:20|56.63|56.33|56.65|56.35|56.65|56.35|56.61|56.31|16
1731370950000|2024-11-12 00:22:30|56.66|56.36|56.78|56.48|56.78|56.48|56.66|56.36|21
1731370960000|2024-11-12 00:22:40|56.79|56.49|56.8|56.5|56.8|56.5|56.78|56.48|13
1731370970000|2024-11-12 00:22:50|56.81|56.51|56.84|56.54|56.84|56.54|56.78|56.48|15
1731370980000|2024-11-12 00:23:00|56.83|56.53|56.8|56.5|56.85|56.55|56.8|56.5|15
1731370990000|2024-11-12 00:23:10|56.79|56.49|56.74|56.44|56.8|56.5|56.72|56.42|13
1731371000000|2024-11-12 00:23:20|56.73|56.43|56.74|56.44|56.74|56.44|56.7|56.4|10
1731371010000|2024-11-12 00:23:30|56.75|56.45|56.76|56.46|56.77|56.47|56.74|56.44|14
1731371020000|2024-11-12 00:23:40|56.77|56.47|56.76|56.46|56.78|56.48|56.73|56.43|14
1731371030000|2024-11-12 00:23:50|56.77|56.47|56.87|56.57|56.87|56.57|56.76|56.46|16
1731371040000|2024-11-12 00:24:00|56.86|56.56|56.86|56.56|56.88|56.58|56.86|56.56|13
1731371050000|2024-11-12 00:24:10|56.84|56.54|56.78|56.48|56.84|56.54|56.78|56.48|13
1731371060000|2024-11-12 00:24:20|56.79|56.49|56.76|56.46|56.79|56.49|56.76|56.46|4
1731371070000|2024-11-12 00:24:30|56.74|56.44|56.73|56.43|56.77|56.47|56.73|56.43|13
1731371080000|2024-11-12 00:24:40|56.74|56.44|56.7|56.4|56.74|56.44|56.7|56.4|9
1731371090000|2024-11-12 00:24:50|56.71|56.41|56.73|56.43|56.74|56.44|56.7|56.4|17
1731371100000|2024-11-12 00:25:00|56.74|56.44|56.75|56.45|56.76|56.46|56.73|56.43|15
1731371110000|2024-11-12 00:25:10|56.74|56.44|56.82|56.52|56.84|56.54|56.74|56.44|17
1731371120000|2024-11-12 00:25:20|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|10
1731371130000|2024-11-12 00:25:30|56.83|56.53|56.8|56.5|56.83|56.53|56.79|56.49|8
1731371140000|2024-11-12 00:25:40|56.79|56.49|56.79|56.49|56.81|56.51|56.78|56.48|9
1731371150000|2024-11-12 00:25:50|56.78|56.48|56.84|56.54|56.85|56.55|56.78|56.48|16
1731371160000|2024-11-12 00:26:00|56.83|56.53|56.9|56.6|56.9|56.6|56.82|56.52|19
1731371170000|2024-11-12 00:26:10|56.89|56.59|56.99|56.69|57|56.7|56.89|56.59|13
1731371180000|2024-11-12 00:26:20|57|56.7|57.03|56.73|57.03|56.73|57|56.7|15
1731371190000|2024-11-12 00:26:30|57.04|56.74|56.99|56.69|57.05|56.75|56.99|56.69|9
1731371200000|2024-11-12 00:26:40|57|56.7|57.02|56.72|57.02|56.72|56.98|56.68|13
1731371210000|2024-11-12 00:26:50|57.03|56.73|57|56.7|57.06|56.76|57|56.7|13
1731371220000|2024-11-12 00:27:00|57.01|56.71|57.02|56.72|57.03|56.73|56.99|56.69|25
1731371230000|2024-11-12 00:27:10|57.01|56.71|57.1|56.8|57.11|56.81|57.01|56.71|16
1731371240000|2024-11-12 00:27:20|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|9
1731371250000|2024-11-12 00:27:30|57.12|56.82|57.1|56.8|57.14|56.84|57.08|56.78|13
1731371260000|2024-11-12 00:27:40|57.11|56.81|57.09|56.79|57.13|56.83|57.09|56.79|12
1731371270000|2024-11-12 00:27:50|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|9
1731371280000|2024-11-12 00:28:00|57.09|56.79|57.11|56.81|57.12|56.82|57.06|56.76|15
1731371290000|2024-11-12 00:28:10|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|6
1731371300000|2024-11-12 00:28:20|57.21|56.91|57.27|56.97|57.3|57|57.2|56.9|15
1731371310000|2024-11-12 00:28:30|57.28|56.98|57.28|56.98|57.29|56.99|57.26|56.96|7
1731371320000|2024-11-12 00:28:40|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|3
1731371330000|2024-11-12 00:28:50|57.27|56.97|57.23|56.93|57.27|56.97|57.23|56.93|7
1731371340000|2024-11-12 00:29:00|57.24|56.94|57.24|56.94|57.24|56.94|57.2|56.9|8
1731371350000|2024-11-12 00:29:10|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|5
1731371360000|2024-11-12 00:29:20|57.2|56.9|57.25|56.95|57.25|56.95|57.2|56.9|9
1731371370000|2024-11-12 00:29:30|57.24|56.94|57.22|56.92|57.24|56.94|57.21|56.91|7
1731371380000|2024-11-12 00:29:40|57.21|56.91|57.22|56.92|57.23|56.93|57.21|56.91|8
1731371390000|2024-11-12 00:29:50|57.23|56.93|57.2|56.9|57.25|56.95|57.2|56.9|8
1731371400000|2024-11-12 00:30:00|57.21|56.91|57.25|56.95|57.25|56.95|57.2|56.9|11
1731371410000|2024-11-12 00:30:10|57.26|56.96|57.24|56.94|57.26|56.96|57.23|56.93|10
1731371420000|2024-11-12 00:30:20|57.25|56.95|57.18|56.88|57.26|56.96|57.17|56.87|16
1731371430000|2024-11-12 00:30:30|57.19|56.89|57.14|56.84|57.19|56.89|57.12|56.82|16
1731371440000|2024-11-12 00:30:40|57.13|56.83|57.08|56.78|57.13|56.83|57.08|56.78|9
1731371450000|2024-11-12 00:30:50|57.07|56.77|57.04|56.74|57.07|56.77|57.03|56.73|11
1731371460000|2024-11-12 00:31:00|57.05|56.75|57.03|56.73|57.05|56.75|57|56.7|17
1731371470000|2024-11-12 00:31:10|57.02|56.72|57|56.7|57.03|56.73|56.99|56.69|17
1731371480000|2024-11-12 00:31:20|56.98|56.68|56.91|56.61|57.01|56.71|56.89|56.59|13
1731371490000|2024-11-12 00:31:30|56.9|56.6|56.88|56.58|56.91|56.61|56.85|56.55|22
1731371500000|2024-11-12 00:31:40|56.89|56.59|56.88|56.58|56.9|56.6|56.85|56.55|15
1731371510000|2024-11-12 00:31:50|56.87|56.57|56.84|56.54|56.88|56.58|56.83|56.53|10
1731371520000|2024-11-12 00:32:00|56.83|56.53|56.79|56.49|56.84|56.54|56.78|56.48|12
1731371530000|2024-11-12 00:32:10|56.77|56.47|56.74|56.44|56.77|56.47|56.71|56.41|10
1731371540000|2024-11-12 00:32:20|56.75|56.45|56.82|56.52|56.82|56.52|56.75|56.45|14
1731371550000|2024-11-12 00:32:30|56.83|56.53|56.93|56.63|56.93|56.63|56.83|56.53|12
1731371560000|2024-11-12 00:32:40|56.94|56.64|56.92|56.62|56.99|56.69|56.91|56.61|18
1731371570000|2024-11-12 00:32:50|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|7
1731371580000|2024-11-12 00:33:00|56.94|56.64|56.87|56.57|56.95|56.65|56.87|56.57|9
1731371590000|2024-11-12 00:33:10|56.86|56.56|56.82|56.52|56.86|56.56|56.81|56.51|8
1731371600000|2024-11-12 00:33:20|56.81|56.51|56.84|56.54|56.85|56.55|56.81|56.51|10
1731371610000|2024-11-12 00:33:30|56.85|56.55|56.91|56.61|56.91|56.61|56.84|56.54|7
1731371620000|2024-11-12 00:33:40|56.92|56.62|57|56.7|57.02|56.72|56.91|56.61|12
1731371630000|2024-11-12 00:33:50|57.01|56.71|57.02|56.72|57.04|56.74|57.01|56.71|12
1731371640000|2024-11-12 00:34:00|57.03|56.73|57.02|56.72|57.05|56.75|57|56.7|14
1731371650000|2024-11-12 00:34:10|57.03|56.73|57|56.7|57.03|56.73|56.98|56.68|13
1731371660000|2024-11-12 00:34:20|57.01|56.71|57.16|56.86|57.16|56.86|57.01|56.71|13
1731371670000|2024-11-12 00:34:30|57.17|56.87|57.2|56.9|57.24|56.94|57.17|56.87|16
1731371680000|2024-11-12 00:34:40|57.19|56.89|57.18|56.88|57.2|56.9|57.17|56.87|8
1731371690000|2024-11-12 00:34:50|57.19|56.89|57.18|56.88|57.19|56.89|57.17|56.87|9
1731371700000|2024-11-12 00:35:00|57.16|56.86|57.07|56.77|57.16|56.86|57.07|56.77|10
1731371710000|2024-11-12 00:35:10|57.06|56.76|57|56.7|57.06|56.76|56.99|56.69|16
1731371720000|2024-11-12 00:35:20|56.99|56.69|57.02|56.72|57.05|56.75|56.99|56.69|13
1731371730000|2024-11-12 00:35:30|57.03|56.73|57.12|56.82|57.13|56.83|57.02|56.72|15
1731371740000|2024-11-12 00:35:40|57.11|56.81|57.12|56.82|57.13|56.83|57.08|56.78|13
1731371750000|2024-11-12 00:35:50|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|3
1731371760000|2024-11-12 00:36:00|57.12|56.82|57.14|56.84|57.14|56.84|57.11|56.81|13
1731371770000|2024-11-12 00:36:10|57.18|56.88|57.12|56.82|57.2|56.9|57.12|56.82|12
1731371780000|2024-11-12 00:36:20|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|6
1731371790000|2024-11-12 00:36:30|57.11|56.81|57.07|56.77|57.12|56.82|57.06|56.76|18
1731371800000|2024-11-12 00:36:40|57.08|56.78|56.99|56.69|57.08|56.78|56.99|56.69|11
1731371810000|2024-11-12 00:36:50|57|56.7|57.05|56.75|57.06|56.76|57|56.7|8
1731371820000|2024-11-12 00:37:00|57.06|56.76|57|56.7|57.06|56.76|57|56.7|7
1731371830000|2024-11-12 00:37:10|56.99|56.69|56.93|56.63|56.99|56.69|56.93|56.63|7
1731371850000|2024-11-12 00:37:30|56.94|56.64|56.89|56.59|56.94|56.64|56.89|56.59|5
1731371860000|2024-11-12 00:37:40|56.9|56.6|56.97|56.67|56.99|56.69|56.9|56.6|10
1731371870000|2024-11-12 00:37:50|56.98|56.68|56.92|56.62|57.02|56.72|56.92|56.62|12
1731371880000|2024-11-12 00:38:00|56.93|56.63|56.7|56.4|56.93|56.63|56.67|56.37|17
1731371890000|2024-11-12 00:38:10|56.69|56.39|56.66|56.36|56.7|56.4|56.61|56.31|25
1731371900000|2024-11-12 00:38:20|56.65|56.35|56.65|56.35|56.67|56.37|56.62|56.32|11
1731371910000|2024-11-12 00:38:30|56.69|56.39|56.72|56.42|56.72|56.42|56.66|56.36|22
1731371920000|2024-11-12 00:38:40|56.73|56.43|56.79|56.49|56.79|56.49|56.71|56.41|16
1731371930000|2024-11-12 00:38:50|56.8|56.5|56.76|56.46|56.82|56.52|56.74|56.44|13
1731371940000|2024-11-12 00:39:00|56.74|56.44|56.82|56.52|56.82|56.52|56.74|56.44|14
1731371950000|2024-11-12 00:39:10|56.81|56.51|56.83|56.53|56.83|56.53|56.79|56.49|11
1731371960000|2024-11-12 00:39:20|56.85|56.55|56.84|56.54|56.85|56.55|56.81|56.51|13
1731371970000|2024-11-12 00:39:30|56.83|56.53|56.75|56.45|56.84|56.54|56.74|56.44|16
1731371980000|2024-11-12 00:39:40|56.74|56.44|56.76|56.46|56.76|56.46|56.73|56.43|7
1731371990000|2024-11-12 00:39:50|56.75|56.45|56.79|56.49|56.8|56.5|56.74|56.44|17
1731372000000|2024-11-12 00:40:00|56.78|56.48|56.82|56.52|56.83|56.53|56.78|56.48|11
1731372010000|2024-11-12 00:40:10|56.81|56.51|56.75|56.45|56.82|56.52|56.75|56.45|12
1731372020000|2024-11-12 00:40:20|56.76|56.46|56.71|56.41|56.77|56.47|56.71|56.41|14
1731372030000|2024-11-12 00:40:30|56.7|56.4|56.66|56.36|56.71|56.41|56.61|56.31|10
1731372040000|2024-11-12 00:40:40|56.65|56.35|56.7|56.4|56.73|56.43|56.65|56.35|11
1731372050000|2024-11-12 00:40:50|56.69|56.39|56.7|56.4|56.72|56.42|56.68|56.38|12
1731372060000|2024-11-12 00:41:00|56.69|56.39|56.68|56.38|56.74|56.44|56.68|56.38|10
1731372070000|2024-11-12 00:41:10|56.69|56.39|56.63|56.33|56.69|56.39|56.63|56.33|7
1731372080000|2024-11-12 00:41:20|56.64|56.34|56.61|56.31|56.64|56.34|56.6|56.3|6
1731372090000|2024-11-12 00:41:30|56.62|56.32|56.57|56.27|56.62|56.32|56.57|56.27|10
1731372110000|2024-11-12 00:41:50|56.58|56.28|56.63|56.33|56.63|56.33|56.58|56.28|5
1731372120000|2024-11-12 00:42:00|56.62|56.32|56.61|56.31|56.65|56.35|56.6|56.3|14
1731372130000|2024-11-12 00:42:10|56.6|56.3|56.54|56.24|56.61|56.31|56.54|56.24|9
1731372140000|2024-11-12 00:42:20|56.55|56.25|56.62|56.32|56.65|56.35|56.55|56.25|16
1731372150000|2024-11-12 00:42:30|56.61|56.31|56.74|56.44|56.75|56.45|56.61|56.31|12
1731372160000|2024-11-12 00:42:40|56.73|56.43|56.9|56.6|56.9|56.6|56.73|56.43|10
1731372170000|2024-11-12 00:42:50|56.92|56.62|56.92|56.62|57|56.7|56.92|56.62|11
1731372180000|2024-11-12 00:43:00|56.91|56.61|56.9|56.6|56.93|56.63|56.9|56.6|12
1731372190000|2024-11-12 00:43:10|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|11
1731372200000|2024-11-12 00:43:20|56.94|56.64|56.96|56.66|56.97|56.67|56.94|56.64|7
1731372210000|2024-11-12 00:43:30|56.95|56.65|56.95|56.65|56.95|56.65|56.92|56.62|13
1731372220000|2024-11-12 00:43:40|56.94|56.64|56.99|56.69|56.99|56.69|56.94|56.64|16
1731372230000|2024-11-12 00:43:50|56.98|56.68|56.98|56.68|57.02|56.72|56.98|56.68|13
1731372240000|2024-11-12 00:44:00|56.99|56.69|56.95|56.65|56.99|56.69|56.93|56.63|14
1731372250000|2024-11-12 00:44:10|56.93|56.63|56.93|56.63|56.95|56.65|56.92|56.62|10
1731372260000|2024-11-12 00:44:20|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|4
1731372270000|2024-11-12 00:44:30|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|4
1731372280000|2024-11-12 00:44:40|56.95|56.65|57|56.7|57|56.7|56.95|56.65|12
1731372290000|2024-11-12 00:44:50|57.01|56.71|57.03|56.73|57.04|56.74|57.01|56.71|13
1731372300000|2024-11-12 00:45:00|57.04|56.74|57.08|56.78|57.09|56.79|57.03|56.73|15
1731372310000|2024-11-12 00:45:10|57.1|56.8|57.13|56.83|57.13|56.83|57.08|56.78|13
1731372320000|2024-11-12 00:45:20|57.14|56.84|57.22|56.92|57.23|56.93|57.14|56.84|11
1731372330000|2024-11-12 00:45:30|57.21|56.91|57.23|56.93|57.23|56.93|57.19|56.89|8
1731372340000|2024-11-12 00:45:40|57.24|56.94|57.2|56.9|57.24|56.94|57.19|56.89|18
1731372350000|2024-11-12 00:45:50|57.21|56.91|57.26|56.96|57.26|56.96|57.21|56.91|9
1731372360000|2024-11-12 00:46:00|57.27|56.97|57.28|56.98|57.3|57|57.25|56.95|17
1731372370000|2024-11-12 00:46:10|57.27|56.97|57.22|56.92|57.28|56.98|57.22|56.92|16
1731372380000|2024-11-12 00:46:20|57.23|56.93|57.29|56.99|57.29|56.99|57.21|56.91|20
1731372390000|2024-11-12 00:46:30|57.28|56.98|57.31|57.01|57.34|57.04|57.28|56.98|14
1731372400000|2024-11-12 00:46:40|57.29|56.99|57.32|57.02|57.32|57.02|57.25|56.95|19
1731372410000|2024-11-12 00:46:50|57.33|57.03|57.3|57|57.34|57.04|57.29|56.99|14
1731372420000|2024-11-12 00:47:00|57.31|57.01|57.31|57.01|57.33|57.03|57.3|57|15
1731372430000|2024-11-12 00:47:10|57.3|57|57.32|57.02|57.32|57.02|57.28|56.98|12
1731372440000|2024-11-12 00:47:20|57.33|57.03|57.39|57.09|57.42|57.12|57.33|57.03|13
1731372450000|2024-11-12 00:47:30|57.38|57.08|57.47|57.17|57.47|57.17|57.38|57.08|11
1731372460000|2024-11-12 00:47:40|57.48|57.18|57.55|57.25|57.57|57.27|57.48|57.18|18
1731372470000|2024-11-12 00:47:50|57.54|57.24|57.53|57.23|57.58|57.28|57.53|57.23|11
1731372480000|2024-11-12 00:48:00|57.52|57.22|57.52|57.22|57.52|57.22|57.47|57.17|12
1731372490000|2024-11-12 00:48:10|57.51|57.21|57.44|57.14|57.51|57.21|57.41|57.11|15
1731372500000|2024-11-12 00:48:20|57.43|57.13|57.41|57.11|57.43|57.13|57.4|57.1|13
1731372510000|2024-11-12 00:48:30|57.42|57.12|57.49|57.19|57.49|57.19|57.41|57.11|11
1731372520000|2024-11-12 00:48:40|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|3
1731372530000|2024-11-12 00:48:50|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1731372540000|2024-11-12 00:49:00|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1731372550000|2024-11-12 00:49:10|57.51|57.21|57.49|57.19|57.53|57.23|57.49|57.19|13
1731372560000|2024-11-12 00:49:20|57.48|57.18|57.42|57.12|57.48|57.18|57.41|57.11|14
1731372570000|2024-11-12 00:49:30|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|8
1731372580000|2024-11-12 00:49:40|57.4|57.1|57.45|57.15|57.47|57.17|57.4|57.1|16
1731372590000|2024-11-12 00:49:50|57.44|57.14|57.48|57.18|57.48|57.18|57.44|57.14|5
1731372600000|2024-11-12 00:50:00|57.49|57.19|57.48|57.18|57.49|57.19|57.45|57.15|14
1731372610000|2024-11-12 00:50:10|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|9
1731372620000|2024-11-12 00:50:20|57.46|57.16|57.52|57.22|57.55|57.25|57.46|57.16|16
1731372630000|2024-11-12 00:50:30|57.51|57.21|57.53|57.23|57.54|57.24|57.5|57.2|9
1731372640000|2024-11-12 00:50:40|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|11
1731372650000|2024-11-12 00:50:50|57.51|57.21|57.48|57.18|57.51|57.21|57.46|57.16|12
1731372660000|2024-11-12 00:51:00|57.49|57.19|57.51|57.21|57.51|57.21|57.47|57.17|13
1731372670000|2024-11-12 00:51:10|57.52|57.22|57.51|57.21|57.52|57.22|57.5|57.2|5
1731372680000|2024-11-12 00:51:20|57.52|57.22|57.53|57.23|57.57|57.27|57.52|57.22|14
1731372690000|2024-11-12 00:51:30|57.54|57.24|57.51|57.21|57.54|57.24|57.5|57.2|12
1731372700000|2024-11-12 00:51:40|57.52|57.22|57.6|57.3|57.62|57.32|57.52|57.22|15
1731372710000|2024-11-12 00:51:50|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|12
1731372720000|2024-11-12 00:52:00|57.59|57.29|57.6|57.3|57.62|57.32|57.58|57.28|21
1731372730000|2024-11-12 00:52:10|57.59|57.29|57.51|57.21|57.63|57.33|57.51|57.21|17
1731372740000|2024-11-12 00:52:20|57.52|57.22|57.55|57.25|57.57|57.27|57.51|57.21|16
1731372750000|2024-11-12 00:52:30|57.56|57.26|57.54|57.24|57.56|57.26|57.51|57.21|14
1731372760000|2024-11-12 00:52:40|57.55|57.25|57.52|57.22|57.56|57.26|57.52|57.22|10
1731372770000|2024-11-12 00:52:50|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|6
1731372780000|2024-11-12 00:53:00|57.55|57.25|57.58|57.28|57.59|57.29|57.54|57.24|12
1731372790000|2024-11-12 00:53:10|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|10
1731372800000|2024-11-12 00:53:20|57.63|57.33|57.64|57.34|57.67|57.37|57.63|57.33|16
1731372810000|2024-11-12 00:53:30|57.63|57.33|57.66|57.36|57.66|57.36|57.63|57.33|20
1731372820000|2024-11-12 00:53:40|57.67|57.37|57.7|57.4|57.71|57.41|57.67|57.37|17
1731372830000|2024-11-12 00:53:50|57.69|57.39|57.62|57.32|57.69|57.39|57.61|57.31|13
1731372840000|2024-11-12 00:54:00|57.61|57.31|57.58|57.28|57.63|57.33|57.58|57.28|14
1731372850000|2024-11-12 00:54:10|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|10
1731372860000|2024-11-12 00:54:20|57.57|57.27|57.63|57.33|57.63|57.33|57.55|57.25|13
1731372870000|2024-11-12 00:54:30|57.64|57.34|57.67|57.37|57.67|57.37|57.63|57.33|14
1731372880000|2024-11-12 00:54:40|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|7
1731372890000|2024-11-12 00:54:50|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|3
1731372900000|2024-11-12 00:55:00|57.73|57.43|57.76|57.46|57.78|57.48|57.71|57.41|16
1731372910000|2024-11-12 00:55:10|57.77|57.47|57.8|57.5|57.81|57.51|57.76|57.46|22
1731372920000|2024-11-12 00:55:20|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|6
1731372930000|2024-11-12 00:55:30|57.79|57.49|57.82|57.52|57.82|57.52|57.77|57.47|14
1731372940000|2024-11-12 00:55:40|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|17
1731372950000|2024-11-12 00:55:50|57.85|57.55|57.8|57.5|57.85|57.55|57.8|57.5|12
1731372960000|2024-11-12 00:56:00|57.81|57.51|57.81|57.51|57.83|57.53|57.79|57.49|16
1731372970000|2024-11-12 00:56:10|57.82|57.52|57.82|57.52|57.82|57.52|57.79|57.49|12
1731372980000|2024-11-12 00:56:20|57.83|57.53|57.82|57.52|57.84|57.54|57.81|57.51|14
1731372990000|2024-11-12 00:56:30|57.83|57.53|57.79|57.49|57.83|57.53|57.79|57.49|13
1731373000000|2024-11-12 00:56:40|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|13
1731373010000|2024-11-12 00:56:50|57.79|57.49|57.86|57.56|57.86|57.56|57.78|57.48|18
1731373020000|2024-11-12 00:57:00|57.85|57.55|57.82|57.52|57.86|57.56|57.8|57.5|19
1731373030000|2024-11-12 00:57:10|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|9
1731373040000|2024-11-12 00:57:20|57.87|57.57|57.87|57.57|57.87|57.57|57.85|57.55|11
1731373050000|2024-11-12 00:57:30|57.86|57.56|57.82|57.52|57.87|57.57|57.8|57.5|14
1731373060000|2024-11-12 00:57:40|57.83|57.53|57.81|57.51|57.83|57.53|57.8|57.5|13
1731373070000|2024-11-12 00:57:50|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|13
1731373080000|2024-11-12 00:58:00|57.86|57.56|57.83|57.53|57.86|57.56|57.82|57.52|9
1731373090000|2024-11-12 00:58:10|57.82|57.52|57.83|57.53|57.83|57.53|57.8|57.5|9
1731373100000|2024-11-12 00:58:20|57.82|57.52|57.83|57.53|57.84|57.54|57.82|57.52|10
1731373110000|2024-11-12 00:58:30|57.84|57.54|57.8|57.5|57.84|57.54|57.79|57.49|6
1731373120000|2024-11-12 00:58:40|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|9
1731373130000|2024-11-12 00:58:50|57.82|57.52|57.85|57.55|57.85|57.55|57.8|57.5|14
1731373140000|2024-11-12 00:59:00|57.84|57.54|57.82|57.52|57.85|57.55|57.82|57.52|5
1731373150000|2024-11-12 00:59:10|57.83|57.53|57.79|57.49|57.83|57.53|57.79|57.49|7
1731373160000|2024-11-12 00:59:20|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|16
1731373170000|2024-11-12 00:59:30|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|14
1731373180000|2024-11-12 00:59:40|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|10
1731373190000|2024-11-12 00:59:50|57.77|57.47|57.71|57.41|57.77|57.47|57.71|57.41|17
1731373200000|2024-11-12 01:00:00|57.77|57.47|57.75|57.45|57.77|57.47|57.68|57.38|14
1731373210000|2024-11-12 01:00:10|57.74|57.44|57.75|57.45|57.77|57.47|57.74|57.44|15
1731373220000|2024-11-12 01:00:20|57.73|57.43|57.67|57.37|57.73|57.43|57.64|57.34|19
1731373230000|2024-11-12 01:00:30|57.66|57.36|57.63|57.33|57.68|57.38|57.61|57.31|19
1731373240000|2024-11-12 01:00:40|57.62|57.32|57.62|57.32|57.62|57.32|57.6|57.3|8
1731373250000|2024-11-12 01:00:50|57.63|57.33|57.62|57.32|57.66|57.36|57.61|57.31|16
1731373260000|2024-11-12 01:01:00|57.63|57.33|57.59|57.29|57.66|57.36|57.59|57.29|19
1731373270000|2024-11-12 01:01:10|57.6|57.3|57.66|57.36|57.68|57.38|57.59|57.29|16
1731373280000|2024-11-12 01:01:20|57.67|57.37|57.63|57.33|57.67|57.37|57.62|57.32|15
1731373290000|2024-11-12 01:01:30|57.64|57.34|57.62|57.32|57.64|57.34|57.61|57.31|8
1731373300000|2024-11-12 01:01:40|57.61|57.31|57.58|57.28|57.62|57.32|57.58|57.28|11
1731373310000|2024-11-12 01:01:50|57.59|57.29|57.6|57.3|57.61|57.31|57.59|57.29|10
1731373320000|2024-11-12 01:02:00|57.61|57.31|57.67|57.37|57.67|57.37|57.6|57.3|16
1731373330000|2024-11-12 01:02:10|57.65|57.35|57.63|57.33|57.65|57.35|57.6|57.3|9
1731373340000|2024-11-12 01:02:20|57.62|57.32|57.5|57.2|57.63|57.33|57.5|57.2|23
1731373350000|2024-11-12 01:02:30|57.49|57.19|57.44|57.14|57.5|57.2|57.44|57.14|23
1731373360000|2024-11-12 01:02:40|57.42|57.12|57.52|57.22|57.52|57.22|57.42|57.12|18
1731373370000|2024-11-12 01:02:50|57.53|57.23|57.51|57.21|57.57|57.27|57.5|57.2|22
1731373380000|2024-11-12 01:03:00|57.5|57.2|57.56|57.26|57.57|57.27|57.48|57.18|22
1731373390000|2024-11-12 01:03:10|57.57|57.27|57.59|57.29|57.63|57.33|57.57|57.27|13
1731373400000|2024-11-12 01:03:20|57.58|57.28|57.63|57.33|57.69|57.39|57.58|57.28|22
1731373410000|2024-11-12 01:03:30|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|11
1731373420000|2024-11-12 01:03:40|57.59|57.29|57.63|57.33|57.63|57.33|57.56|57.26|17
1731373430000|2024-11-12 01:03:50|57.66|57.36|57.68|57.38|57.68|57.38|57.65|57.35|14
1731373440000|2024-11-12 01:04:00|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|14
1731373450000|2024-11-12 01:04:10|57.64|57.34|57.62|57.32|57.66|57.36|57.61|57.31|18
1731373460000|2024-11-12 01:04:20|57.63|57.33|57.68|57.38|57.69|57.39|57.63|57.33|11
1731373470000|2024-11-12 01:04:30|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|14
1731373480000|2024-11-12 01:04:40|57.65|57.35|57.67|57.37|57.68|57.38|57.64|57.34|17
1731373490000|2024-11-12 01:04:50|57.68|57.38|57.79|57.49|57.79|57.49|57.68|57.38|14
1731373500000|2024-11-12 01:05:00|57.8|57.5|57.82|57.52|57.85|57.55|57.79|57.49|15
1731373510000|2024-11-12 01:05:10|57.8|57.5|57.75|57.45|57.81|57.51|57.75|57.45|21
1731373520000|2024-11-12 01:05:20|57.76|57.46|57.79|57.49|57.8|57.5|57.76|57.46|8
1731373530000|2024-11-12 01:05:30|57.78|57.48|57.75|57.45|57.78|57.48|57.75|57.45|10
1731373540000|2024-11-12 01:05:40|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|16
1731373550000|2024-11-12 01:05:50|57.69|57.39|57.71|57.41|57.74|57.44|57.66|57.36|16
1731373560000|2024-11-12 01:06:00|57.72|57.42|57.66|57.36|57.73|57.43|57.66|57.36|15
1731373570000|2024-11-12 01:06:10|57.67|57.37|57.64|57.34|57.67|57.37|57.63|57.33|6
1731373580000|2024-11-12 01:06:20|57.65|57.35|57.66|57.36|57.71|57.41|57.64|57.34|15
1731373590000|2024-11-12 01:06:30|57.65|57.35|57.62|57.32|57.65|57.35|57.55|57.25|26
1731373600000|2024-11-12 01:06:40|57.61|57.31|57.6|57.3|57.64|57.34|57.58|57.28|16
1731373610000|2024-11-12 01:06:50|57.61|57.31|57.64|57.34|57.64|57.34|57.61|57.31|8
1731373620000|2024-11-12 01:07:00|57.65|57.35|57.52|57.22|57.65|57.35|57.52|57.22|21
1731373630000|2024-11-12 01:07:10|57.53|57.23|57.5|57.2|57.53|57.23|57.48|57.18|15
1731373640000|2024-11-12 01:07:20|57.49|57.19|57.48|57.18|57.49|57.19|57.43|57.13|23
1731373650000|2024-11-12 01:07:30|57.47|57.17|57.56|57.26|57.56|57.26|57.47|57.17|21
1731373660000|2024-11-12 01:07:40|57.57|57.27|57.6|57.3|57.63|57.33|57.57|57.27|13
1731373670000|2024-11-12 01:07:50|57.61|57.31|57.57|57.27|57.62|57.32|57.54|57.24|15
1731373680000|2024-11-12 01:08:00|57.58|57.28|57.61|57.31|57.61|57.31|57.57|57.27|14
1731373690000|2024-11-12 01:08:10|57.6|57.3|57.57|57.27|57.62|57.32|57.56|57.26|16
1731373700000|2024-11-12 01:08:20|57.56|57.26|57.52|57.22|57.56|57.26|57.52|57.22|13
1731373710000|2024-11-12 01:08:30|57.51|57.21|57.52|57.22|57.54|57.24|57.47|57.17|13
1731373720000|2024-11-12 01:08:40|57.53|57.23|57.58|57.28|57.61|57.31|57.53|57.23|18
1731373730000|2024-11-12 01:08:50|57.59|57.29|57.59|57.29|57.61|57.31|57.58|57.28|16
1731373740000|2024-11-12 01:09:00|57.58|57.28|57.54|57.24|57.58|57.28|57.51|57.21|25
1731373750000|2024-11-12 01:09:10|57.52|57.22|57.61|57.31|57.67|57.37|57.51|57.21|22
1731373760000|2024-11-12 01:09:20|57.62|57.32|57.68|57.38|57.68|57.38|57.61|57.31|12
1731373770000|2024-11-12 01:09:30|57.69|57.39|57.67|57.37|57.71|57.41|57.66|57.36|11
1731373780000|2024-11-12 01:09:40|57.66|57.36|57.7|57.4|57.7|57.4|57.66|57.36|17
1731373790000|2024-11-12 01:09:50|57.69|57.39|57.66|57.36|57.7|57.4|57.64|57.34|19
1731373800000|2024-11-12 01:10:00|57.67|57.37|57.74|57.44|57.76|57.46|57.66|57.36|19
1731373810000|2024-11-12 01:10:10|57.75|57.45|57.76|57.46|57.77|57.47|57.73|57.43|19
1731373820000|2024-11-12 01:10:20|57.77|57.47|57.68|57.38|57.77|57.47|57.67|57.37|17
1731373830000|2024-11-12 01:10:30|57.69|57.39|57.75|57.45|57.75|57.45|57.68|57.38|14
1731373840000|2024-11-12 01:10:40|57.76|57.46|57.68|57.38|57.76|57.46|57.66|57.36|14
1731373850000|2024-11-12 01:10:50|57.69|57.39|57.65|57.35|57.7|57.4|57.65|57.35|18
1731373860000|2024-11-12 01:11:00|57.64|57.34|57.66|57.36|57.7|57.4|57.64|57.34|21
1731373870000|2024-11-12 01:11:10|57.67|57.37|57.69|57.39|57.7|57.4|57.66|57.36|11
1731373880000|2024-11-12 01:11:20|57.7|57.4|57.63|57.33|57.7|57.4|57.62|57.32|13
1731373890000|2024-11-12 01:11:30|57.64|57.34|57.67|57.37|57.69|57.39|57.63|57.33|13
1731373900000|2024-11-12 01:11:40|57.68|57.38|57.66|57.36|57.68|57.38|57.64|57.34|17
1731373910000|2024-11-12 01:11:50|57.67|57.37|57.61|57.31|57.68|57.38|57.6|57.3|15
1731373920000|2024-11-12 01:12:00|57.62|57.32|57.62|57.32|57.62|57.32|57.57|57.27|13
1731373930000|2024-11-12 01:12:10|57.63|57.33|57.71|57.41|57.71|57.41|57.63|57.33|18
1731373940000|2024-11-12 01:12:20|57.7|57.4|57.67|57.37|57.72|57.42|57.66|57.36|13
1731373950000|2024-11-12 01:12:30|57.69|57.39|57.74|57.44|57.76|57.46|57.64|57.34|18
1731373960000|2024-11-12 01:12:40|57.75|57.45|57.8|57.5|57.81|57.51|57.75|57.45|10
1731373970000|2024-11-12 01:12:50|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|8
1731373980000|2024-11-12 01:13:00|57.8|57.5|57.87|57.57|57.88|57.58|57.78|57.48|14
1731373990000|2024-11-12 01:13:10|57.88|57.58|57.88|57.58|57.89|57.59|57.87|57.57|9
1731374000000|2024-11-12 01:13:20|57.87|57.57|57.81|57.51|57.87|57.57|57.8|57.5|13
1731374010000|2024-11-12 01:13:30|57.83|57.53|57.86|57.56|57.86|57.56|57.79|57.49|14
1731374020000|2024-11-12 01:13:40|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|15
1731374030000|2024-11-12 01:13:50|57.91|57.61|57.89|57.59|57.93|57.63|57.82|57.52|16
1731374040000|2024-11-12 01:14:00|57.9|57.6|57.98|57.68|57.98|57.68|57.9|57.6|8
1731374050000|2024-11-12 01:14:10|57.99|57.69|57.83|57.53|57.99|57.69|57.83|57.53|16
1731374060000|2024-11-12 01:14:20|57.84|57.54|57.83|57.53|57.86|57.56|57.83|57.53|10
1731374070000|2024-11-12 01:14:30|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1731374080000|2024-11-12 01:14:40|57.81|57.51|57.8|57.5|57.81|57.51|57.76|57.46|11
1731374090000|2024-11-12 01:14:50|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|3
1731374100000|2024-11-12 01:15:00|57.74|57.44|57.67|57.37|57.78|57.48|57.67|57.37|17
1731374110000|2024-11-12 01:15:10|57.66|57.36|57.63|57.33|57.66|57.36|57.61|57.31|11
1731374120000|2024-11-12 01:15:20|57.64|57.34|57.7|57.4|57.7|57.4|57.64|57.34|17
1731374130000|2024-11-12 01:15:30|57.72|57.42|57.74|57.44|57.74|57.44|57.7|57.4|20
1731374140000|2024-11-12 01:15:40|57.73|57.43|57.75|57.45|57.78|57.48|57.73|57.43|17
1731374150000|2024-11-12 01:15:50|57.74|57.44|57.74|57.44|57.76|57.46|57.73|57.43|17
1731374160000|2024-11-12 01:16:00|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|8
1731374170000|2024-11-12 01:16:10|57.73|57.43|57.69|57.39|57.73|57.43|57.69|57.39|11
1731374180000|2024-11-12 01:16:20|57.68|57.38|57.74|57.44|57.74|57.44|57.68|57.38|17
1731374190000|2024-11-12 01:16:30|57.75|57.45|57.8|57.5|57.81|57.51|57.73|57.43|14
1731374200000|2024-11-12 01:16:40|57.81|57.51|57.85|57.55|57.85|57.55|57.75|57.45|16
1731374210000|2024-11-12 01:16:50|57.86|57.56|57.92|57.62|57.92|57.62|57.86|57.56|10
1731374220000|2024-11-12 01:17:00|57.91|57.61|57.91|57.61|57.93|57.63|57.91|57.61|9
1731374230000|2024-11-12 01:17:10|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|5
1731374240000|2024-11-12 01:17:20|57.95|57.65|57.89|57.59|57.96|57.66|57.88|57.58|10
1731374250000|2024-11-12 01:17:30|57.88|57.58|57.87|57.57|57.88|57.58|57.85|57.55|9
1731374260000|2024-11-12 01:17:40|57.88|57.58|57.97|57.67|57.97|57.67|57.88|57.58|8
1731374270000|2024-11-12 01:17:50|57.98|57.68|58|57.7|58.02|57.72|57.98|57.68|11
1731374280000|2024-11-12 01:18:00|58.01|57.71|58|57.7|58.02|57.72|57.98|57.68|14
1731374290000|2024-11-12 01:18:10|57.99|57.69|58.04|57.74|58.04|57.74|57.98|57.68|12
1731374300000|2024-11-12 01:18:20|58.03|57.73|58.09|57.79|58.1|57.8|58.03|57.73|16
1731374310000|2024-11-12 01:18:30|58.08|57.78|58.04|57.74|58.1|57.8|58.01|57.71|18
1731374320000|2024-11-12 01:18:40|58.06|57.76|58.08|57.78|58.09|57.79|58.06|57.76|9
1731374330000|2024-11-12 01:18:50|58.09|57.79|58.08|57.78|58.1|57.8|58.08|57.78|12
1731374340000|2024-11-12 01:19:00|58.09|57.79|58.04|57.74|58.1|57.8|58.04|57.74|9
1731374350000|2024-11-12 01:19:10|58.02|57.72|58.02|57.72|58.03|57.73|58.01|57.71|9
1731374360000|2024-11-12 01:19:20|58.05|57.75|58.04|57.74|58.07|57.77|58.03|57.73|12
1731374370000|2024-11-12 01:19:30|58.03|57.73|58.05|57.75|58.07|57.77|58.03|57.73|9
1731374380000|2024-11-12 01:19:40|58.04|57.74|58.02|57.72|58.04|57.74|58.01|57.71|7
1731374390000|2024-11-12 01:19:50|58.01|57.71|58.05|57.75|58.05|57.75|58.01|57.71|9
1731374400000|2024-11-12 01:20:00|58.04|57.74|58.01|57.71|58.04|57.74|57.98|57.68|13
1731374410000|2024-11-12 01:20:10|58.02|57.72|58.04|57.74|58.04|57.74|58|57.7|15
1731374420000|2024-11-12 01:20:20|58.03|57.73|58.01|57.71|58.04|57.74|58|57.7|15
1731374430000|2024-11-12 01:20:30|58.02|57.72|58.06|57.76|58.07|57.77|58.02|57.72|13
1731374440000|2024-11-12 01:20:40|58.05|57.75|58.08|57.78|58.09|57.79|58.02|57.72|14
1731374450000|2024-11-12 01:20:50|58.09|57.79|58.04|57.74|58.1|57.8|58.03|57.73|8
1731374460000|2024-11-12 01:21:00|58.05|57.75|57.99|57.69|58.05|57.75|57.98|57.68|15
1731374470000|2024-11-12 01:21:10|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|8
1731374480000|2024-11-12 01:21:20|57.98|57.68|57.92|57.62|57.98|57.68|57.92|57.62|17
1731374490000|2024-11-12 01:21:30|57.91|57.61|57.91|57.61|57.91|57.61|57.89|57.59|9
1731374500000|2024-11-12 01:21:40|57.9|57.6|57.84|57.54|57.9|57.6|57.84|57.54|9
1731374510000|2024-11-12 01:21:50|57.83|57.53|57.83|57.53|57.84|57.54|57.82|57.52|11
1731374520000|2024-11-12 01:22:00|57.84|57.54|57.82|57.52|57.84|57.54|57.79|57.49|13
1731374530000|2024-11-12 01:22:10|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|14
1731374540000|2024-11-12 01:22:20|57.84|57.54|57.83|57.53|57.84|57.54|57.81|57.51|10
1731374550000|2024-11-12 01:22:30|57.82|57.52|57.75|57.45|57.82|57.52|57.75|57.45|17
1731374560000|2024-11-12 01:22:40|57.74|57.44|57.63|57.33|57.75|57.45|57.63|57.33|14
1731374570000|2024-11-12 01:22:50|57.62|57.32|57.56|57.26|57.64|57.34|57.56|57.26|12
1731374580000|2024-11-12 01:23:00|57.55|57.25|57.54|57.24|57.56|57.26|57.52|57.22|12
1731374590000|2024-11-12 01:23:10|57.53|57.23|57.45|57.15|57.54|57.24|57.44|57.14|20
1731374600000|2024-11-12 01:23:20|57.46|57.16|57.44|57.14|57.47|57.17|57.43|57.13|16
1731374610000|2024-11-12 01:23:30|57.46|57.16|57.5|57.2|57.52|57.22|57.44|57.14|18
1731374620000|2024-11-12 01:23:40|57.48|57.18|57.52|57.22|57.54|57.24|57.45|57.15|13
1731374630000|2024-11-12 01:23:50|57.5|57.2|57.49|57.19|57.51|57.21|57.46|57.16|13
1731374640000|2024-11-12 01:24:00|57.5|57.2|57.48|57.18|57.53|57.23|57.47|57.17|19
1731374650000|2024-11-12 01:24:10|57.47|57.17|57.52|57.22|57.53|57.23|57.47|57.17|13
1731374660000|2024-11-12 01:24:20|57.51|57.21|57.54|57.24|57.57|57.27|57.51|57.21|9
1731374670000|2024-11-12 01:24:30|57.53|57.23|57.55|57.25|57.57|57.27|57.53|57.23|14
1731374680000|2024-11-12 01:24:40|57.57|57.27|57.59|57.29|57.6|57.3|57.56|57.26|12
1731374690000|2024-11-12 01:24:50|57.6|57.3|57.69|57.39|57.7|57.4|57.6|57.3|16
1731374700000|2024-11-12 01:25:00|57.7|57.4|57.75|57.45|57.75|57.45|57.69|57.39|18
1731374710000|2024-11-12 01:25:10|57.76|57.46|57.68|57.38|57.76|57.46|57.68|57.38|19
1731374720000|2024-11-12 01:25:20|57.69|57.39|57.72|57.42|57.72|57.42|57.67|57.37|11
1731374730000|2024-11-12 01:25:30|57.73|57.43|57.76|57.46|57.84|57.54|57.73|57.43|15
1731374740000|2024-11-12 01:25:40|57.77|57.47|57.69|57.39|57.82|57.52|57.68|57.38|18
1731374750000|2024-11-12 01:25:50|57.7|57.4|57.68|57.38|57.7|57.4|57.67|57.37|13
1731374760000|2024-11-12 01:26:00|57.66|57.36|57.58|57.28|57.67|57.37|57.58|57.28|21
1731374770000|2024-11-12 01:26:10|57.59|57.29|57.54|57.24|57.64|57.34|57.54|57.24|17
1731374780000|2024-11-12 01:26:20|57.53|57.23|57.51|57.21|57.54|57.24|57.5|57.2|10
1731374790000|2024-11-12 01:26:30|57.5|57.2|57.5|57.2|57.52|57.22|57.5|57.2|15
1731374800000|2024-11-12 01:26:40|57.51|57.21|57.48|57.18|57.51|57.21|57.46|57.16|14
1731374810000|2024-11-12 01:26:50|57.47|57.17|57.41|57.11|57.47|57.17|57.41|57.11|8
1731374820000|2024-11-12 01:27:00|57.4|57.1|57.51|57.21|57.51|57.21|57.39|57.09|11
1731374830000|2024-11-12 01:27:10|57.53|57.23|57.61|57.31|57.61|57.31|57.53|57.23|16
1731374840000|2024-11-12 01:27:20|57.62|57.32|57.67|57.37|57.7|57.4|57.62|57.32|18
1731374850000|2024-11-12 01:27:30|57.66|57.36|57.67|57.37|57.69|57.39|57.65|57.35|12
1731374860000|2024-11-12 01:27:40|57.66|57.36|57.66|57.36|57.67|57.37|57.64|57.34|11
1731374870000|2024-11-12 01:27:50|57.65|57.35|57.58|57.28|57.65|57.35|57.56|57.26|16
1731374880000|2024-11-12 01:28:00|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731374890000|2024-11-12 01:28:10|57.55|57.25|57.54|57.24|57.57|57.27|57.54|57.24|10
1731374900000|2024-11-12 01:28:20|57.55|57.25|57.66|57.36|57.66|57.36|57.55|57.25|12
1731374910000|2024-11-12 01:28:30|57.67|57.37|57.7|57.4|57.71|57.41|57.67|57.37|10
1731374920000|2024-11-12 01:28:40|57.69|57.39|57.61|57.31|57.69|57.39|57.61|57.31|12
1731374930000|2024-11-12 01:28:50|57.58|57.28|57.54|57.24|57.6|57.3|57.53|57.23|15
1731374940000|2024-11-12 01:29:00|57.55|57.25|57.58|57.28|57.64|57.34|57.55|57.25|16
1731374950000|2024-11-12 01:29:10|57.59|57.29|57.54|57.24|57.59|57.29|57.54|57.24|15
1731374960000|2024-11-12 01:29:20|57.55|57.25|57.56|57.26|57.56|57.26|57.5|57.2|10
1731374970000|2024-11-12 01:29:30|57.57|57.27|57.59|57.29|57.6|57.3|57.57|57.27|6
1731374980000|2024-11-12 01:29:40|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|7
1731374990000|2024-11-12 01:29:50|57.57|57.27|57.58|57.28|57.6|57.3|57.55|57.25|12
1731375000000|2024-11-12 01:30:00|57.57|57.27|57.51|57.21|57.6|57.3|57.51|57.21|11
1731375010000|2024-11-12 01:30:10|57.48|57.18|57.45|57.15|57.48|57.18|57.43|57.13|7
1731375020000|2024-11-12 01:30:20|57.44|57.14|57.46|57.16|57.48|57.18|57.44|57.14|10
1731375030000|2024-11-12 01:30:30|57.47|57.17|57.48|57.18|57.53|57.23|57.47|57.17|18
1731375040000|2024-11-12 01:30:40|57.49|57.19|57.5|57.2|57.51|57.21|57.46|57.16|17
1731375050000|2024-11-12 01:30:50|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|12
1731375060000|2024-11-12 01:31:00|57.46|57.16|57.61|57.31|57.62|57.32|57.46|57.16|16
1731375070000|2024-11-12 01:31:10|57.6|57.3|57.62|57.32|57.64|57.34|57.6|57.3|15
1731375080000|2024-11-12 01:31:20|57.64|57.34|57.7|57.4|57.7|57.4|57.63|57.33|8
1731375090000|2024-11-12 01:31:30|57.71|57.41|57.68|57.38|57.71|57.41|57.68|57.38|14
1731375100000|2024-11-12 01:31:40|57.69|57.39|57.71|57.41|57.71|57.41|57.64|57.34|18
1731375110000|2024-11-12 01:31:50|57.7|57.4|57.62|57.32|57.7|57.4|57.61|57.31|21
1731375120000|2024-11-12 01:32:00|57.61|57.31|57.65|57.35|57.65|57.35|57.6|57.3|16
1731375130000|2024-11-12 01:32:10|57.67|57.37|57.72|57.42|57.73|57.43|57.65|57.35|19
1731375140000|2024-11-12 01:32:20|57.71|57.41|57.69|57.39|57.71|57.41|57.66|57.36|6
1731375150000|2024-11-12 01:32:30|57.7|57.4|57.72|57.42|57.72|57.42|57.69|57.39|9
1731375160000|2024-11-12 01:32:40|57.73|57.43|57.69|57.39|57.76|57.46|57.69|57.39|10
1731375170000|2024-11-12 01:32:50|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|4
1731375180000|2024-11-12 01:33:00|57.7|57.4|57.78|57.48|57.78|57.48|57.7|57.4|15
1731375190000|2024-11-12 01:33:10|57.79|57.49|57.74|57.44|57.8|57.5|57.74|57.44|17
1731375200000|2024-11-12 01:33:20|57.75|57.45|57.71|57.41|57.75|57.45|57.7|57.4|13
1731375210000|2024-11-12 01:33:30|57.7|57.4|57.7|57.4|57.72|57.42|57.69|57.39|14
1731375220000|2024-11-12 01:33:40|57.69|57.39|57.67|57.37|57.71|57.41|57.67|57.37|9
1731375230000|2024-11-12 01:33:50|57.66|57.36|57.64|57.34|57.66|57.36|57.63|57.33|13
1731375240000|2024-11-12 01:34:00|57.65|57.35|57.68|57.38|57.69|57.39|57.64|57.34|14
1731375250000|2024-11-12 01:34:10|57.67|57.37|57.66|57.36|57.7|57.4|57.65|57.35|10
1731375260000|2024-11-12 01:34:20|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|12
1731375270000|2024-11-12 01:34:30|57.67|57.37|57.69|57.39|57.69|57.39|57.65|57.35|13
1731375280000|2024-11-12 01:34:40|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1731375290000|2024-11-12 01:34:50|57.69|57.39|57.71|57.41|57.72|57.42|57.68|57.38|13
1731375300000|2024-11-12 01:35:00|57.7|57.4|57.69|57.39|57.71|57.41|57.67|57.37|14
1731375310000|2024-11-12 01:35:10|57.68|57.38|57.69|57.39|57.72|57.42|57.67|57.37|13
1731375320000|2024-11-12 01:35:20|57.68|57.38|57.68|57.38|57.7|57.4|57.68|57.38|13
1731375330000|2024-11-12 01:35:30|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|10
1731375340000|2024-11-12 01:35:40|57.62|57.32|57.54|57.24|57.62|57.32|57.54|57.24|8
1731375350000|2024-11-12 01:35:50|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|13
1731375360000|2024-11-12 01:36:00|57.53|57.23|57.52|57.22|57.53|57.23|57.51|57.21|6
1731375370000|2024-11-12 01:36:10|57.53|57.23|57.5|57.2|57.55|57.25|57.5|57.2|9
1731375380000|2024-11-12 01:36:20|57.49|57.19|57.54|57.24|57.54|57.24|57.48|57.18|9
1731375390000|2024-11-12 01:36:30|57.53|57.23|57.63|57.33|57.63|57.33|57.53|57.23|11
1731375400000|2024-11-12 01:36:40|57.65|57.35|57.64|57.34|57.65|57.35|57.62|57.32|12
1731375410000|2024-11-12 01:36:50|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|7
1731375420000|2024-11-12 01:37:00|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|9
1731375430000|2024-11-12 01:37:10|57.61|57.31|57.62|57.32|57.63|57.33|57.58|57.28|13
1731375440000|2024-11-12 01:37:20|57.61|57.31|57.66|57.36|57.67|57.37|57.61|57.31|18
1731375450000|2024-11-12 01:37:30|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|11
1731375460000|2024-11-12 01:37:40|57.61|57.31|57.68|57.38|57.68|57.38|57.61|57.31|11
1731375470000|2024-11-12 01:37:50|57.67|57.37|57.73|57.43|57.73|57.43|57.65|57.35|17
1731375480000|2024-11-12 01:38:00|57.74|57.44|57.8|57.5|57.8|57.5|57.74|57.44|8
1731375490000|2024-11-12 01:38:10|57.79|57.49|57.78|57.48|57.8|57.5|57.76|57.46|10
1731375500000|2024-11-12 01:38:20|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|7
1731375510000|2024-11-12 01:38:30|57.78|57.48|57.78|57.48|57.82|57.52|57.78|57.48|10
1731375520000|2024-11-12 01:38:40|57.79|57.49|57.72|57.42|57.79|57.49|57.7|57.4|13
1731375530000|2024-11-12 01:38:50|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|12
1731375540000|2024-11-12 01:39:00|57.73|57.43|57.65|57.35|57.73|57.43|57.65|57.35|12
1731375550000|2024-11-12 01:39:10|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|6
1731375560000|2024-11-12 01:39:20|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|18
1731375570000|2024-11-12 01:39:30|57.64|57.34|57.68|57.38|57.68|57.38|57.63|57.33|8
1731375580000|2024-11-12 01:39:40|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1731375590000|2024-11-12 01:39:50|57.68|57.38|57.67|57.37|57.68|57.38|57.65|57.35|8
1731375600000|2024-11-12 01:40:00|57.66|57.36|57.62|57.32|57.66|57.36|57.61|57.31|10
1731375610000|2024-11-12 01:40:10|57.61|57.31|57.63|57.33|57.66|57.36|57.61|57.31|13
1731375620000|2024-11-12 01:40:20|57.62|57.32|57.63|57.33|57.65|57.35|57.62|57.32|14
1731375630000|2024-11-12 01:40:30|57.62|57.32|57.54|57.24|57.62|57.32|57.54|57.24|8
1731375640000|2024-11-12 01:40:40|57.53|57.23|57.53|57.23|57.54|57.24|57.51|57.21|10
1731375650000|2024-11-12 01:40:50|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|11
1731375660000|2024-11-12 01:41:00|57.53|57.23|57.54|57.24|57.55|57.25|57.5|57.2|17
1731375670000|2024-11-12 01:41:10|57.53|57.23|57.59|57.29|57.59|57.29|57.52|57.22|15
1731375680000|2024-11-12 01:41:20|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|11
1731375690000|2024-11-12 01:41:30|57.59|57.29|57.5|57.2|57.59|57.29|57.5|57.2|9
1731375700000|2024-11-12 01:41:40|57.51|57.21|57.54|57.24|57.55|57.25|57.51|57.21|16
1731375710000|2024-11-12 01:41:50|57.55|57.25|57.59|57.29|57.6|57.3|57.54|57.24|15
1731375720000|2024-11-12 01:42:00|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|3
1731375730000|2024-11-12 01:42:10|57.57|57.27|57.5|57.2|57.57|57.27|57.5|57.2|12
1731375740000|2024-11-12 01:42:20|57.49|57.19|57.48|57.18|57.5|57.2|57.48|57.18|10
1731375750000|2024-11-12 01:42:30|57.47|57.17|57.45|57.15|57.47|57.17|57.44|57.14|5
1731375760000|2024-11-12 01:42:40|57.44|57.14|57.49|57.19|57.49|57.19|57.44|57.14|12
1731375770000|2024-11-12 01:42:50|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|11
1731375780000|2024-11-12 01:43:00|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|11
1731375790000|2024-11-12 01:43:10|57.53|57.23|57.56|57.26|57.56|57.26|57.51|57.21|16
1731375800000|2024-11-12 01:43:20|57.55|57.25|57.61|57.31|57.62|57.32|57.55|57.25|12
1731375810000|2024-11-12 01:43:30|57.6|57.3|57.56|57.26|57.61|57.31|57.56|57.26|12
1731375820000|2024-11-12 01:43:40|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|7
1731375830000|2024-11-12 01:43:50|57.56|57.26|57.52|57.22|57.58|57.28|57.52|57.22|12
1731375840000|2024-11-12 01:44:00|57.51|57.21|57.48|57.18|57.51|57.21|57.48|57.18|6
1731375850000|2024-11-12 01:44:10|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|9
1731375860000|2024-11-12 01:44:20|57.48|57.18|57.45|57.15|57.48|57.18|57.44|57.14|10
1731375870000|2024-11-12 01:44:30|57.44|57.14|57.46|57.16|57.46|57.16|57.43|57.13|8
1731375880000|2024-11-12 01:44:40|57.45|57.15|57.43|57.13|57.45|57.15|57.42|57.12|11
1731375890000|2024-11-12 01:44:50|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|4
1731375900000|2024-11-12 01:45:00|57.42|57.12|57.42|57.12|57.45|57.15|57.4|57.1|16
1731375910000|2024-11-12 01:45:10|57.43|57.13|57.42|57.12|57.45|57.15|57.42|57.12|12
1731375920000|2024-11-12 01:45:20|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|10
1731375930000|2024-11-12 01:45:30|57.43|57.13|57.46|57.16|57.46|57.16|57.42|57.12|13
1731375940000|2024-11-12 01:45:40|57.47|57.17|57.43|57.13|57.48|57.18|57.43|57.13|9
1731375950000|2024-11-12 01:45:50|57.42|57.12|57.42|57.12|57.43|57.13|57.39|57.09|21
1731375960000|2024-11-12 01:46:00|57.41|57.11|57.39|57.09|57.42|57.12|57.37|57.07|11
1731375970000|2024-11-12 01:46:10|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|9
1731375980000|2024-11-12 01:46:20|57.39|57.09|57.35|57.05|57.39|57.09|57.35|57.05|8
1731375990000|2024-11-12 01:46:30|57.36|57.06|57.4|57.1|57.4|57.1|57.35|57.05|6
1731376000000|2024-11-12 01:46:40|57.41|57.11|57.4|57.1|57.46|57.16|57.4|57.1|10
1731376010000|2024-11-12 01:46:50|57.41|57.11|57.43|57.13|57.45|57.15|57.4|57.1|15
1731376020000|2024-11-12 01:47:00|57.44|57.14|57.48|57.18|57.49|57.19|57.44|57.14|9
1731376030000|2024-11-12 01:47:10|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|9
1731376040000|2024-11-12 01:47:20|57.5|57.2|57.54|57.24|57.54|57.24|57.49|57.19|11
1731376050000|2024-11-12 01:47:30|57.53|57.23|57.5|57.2|57.54|57.24|57.5|57.2|12
1731376060000|2024-11-12 01:47:40|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|8
1731376070000|2024-11-12 01:47:50|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|5
1731376080000|2024-11-12 01:48:00|57.48|57.18|57.45|57.15|57.48|57.18|57.44|57.14|8
1731376090000|2024-11-12 01:48:10|57.46|57.16|57.5|57.2|57.5|57.2|57.45|57.15|15
1731376100000|2024-11-12 01:48:20|57.51|57.21|57.53|57.23|57.53|57.23|57.5|57.2|10
1731376110000|2024-11-12 01:48:30|57.54|57.24|57.5|57.2|57.55|57.25|57.5|57.2|18
1731376120000|2024-11-12 01:48:40|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|10
1731376130000|2024-11-12 01:48:50|57.51|57.21|57.52|57.22|57.53|57.23|57.5|57.2|8
1731376140000|2024-11-12 01:49:00|57.53|57.23|57.53|57.23|57.54|57.24|57.51|57.21|10
1731376150000|2024-11-12 01:49:10|57.54|57.24|57.55|57.25|57.56|57.26|57.53|57.23|10
1731376160000|2024-11-12 01:49:20|57.56|57.26|57.56|57.26|57.59|57.29|57.56|57.26|11
1731376170000|2024-11-12 01:49:30|57.55|57.25|57.51|57.21|57.56|57.26|57.51|57.21|14
1731376180000|2024-11-12 01:49:40|57.52|57.22|57.47|57.17|57.52|57.22|57.47|57.17|14
1731376190000|2024-11-12 01:49:50|57.48|57.18|57.52|57.22|57.53|57.23|57.48|57.18|8
1731376200000|2024-11-12 01:50:00|57.53|57.23|57.55|57.25|57.56|57.26|57.53|57.23|5
1731376210000|2024-11-12 01:50:10|57.54|57.24|57.52|57.22|57.54|57.24|57.49|57.19|15
1731376220000|2024-11-12 01:50:20|57.53|57.23|57.52|57.22|57.54|57.24|57.52|57.22|10
1731376230000|2024-11-12 01:50:30|57.53|57.23|57.61|57.31|57.62|57.32|57.52|57.22|12
1731376240000|2024-11-12 01:50:40|57.64|57.34|57.6|57.3|57.64|57.34|57.6|57.3|7
1731376250000|2024-11-12 01:50:50|57.59|57.29|57.54|57.24|57.59|57.29|57.53|57.23|10
1731376260000|2024-11-12 01:51:00|57.55|57.25|57.56|57.26|57.56|57.26|57.53|57.23|8
1731376270000|2024-11-12 01:51:10|57.55|57.25|57.56|57.26|57.59|57.29|57.55|57.25|9
1731376280000|2024-11-12 01:51:20|57.55|57.25|57.47|57.17|57.55|57.25|57.47|57.17|14
1731376290000|2024-11-12 01:51:30|57.46|57.16|57.48|57.18|57.5|57.2|57.45|57.15|17
1731376300000|2024-11-12 01:51:40|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|10
1731376310000|2024-11-12 01:51:50|57.51|57.21|57.51|57.21|57.53|57.23|57.51|57.21|11
1731376320000|2024-11-12 01:52:00|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|11
1731376330000|2024-11-12 01:52:10|57.47|57.17|57.33|57.03|57.47|57.17|57.33|57.03|14
1731376340000|2024-11-12 01:52:20|57.32|57.02|57.34|57.04|57.34|57.04|57.3|57|17
1731376350000|2024-11-12 01:52:30|57.33|57.03|57.35|57.05|57.37|57.07|57.32|57.02|15
1731376360000|2024-11-12 01:52:40|57.34|57.04|57.51|57.21|57.51|57.21|57.33|57.03|18
1731376370000|2024-11-12 01:52:50|57.5|57.2|57.54|57.24|57.56|57.26|57.5|57.2|15
1731376380000|2024-11-12 01:53:00|57.53|57.23|57.54|57.24|57.54|57.24|57.5|57.2|9
1731376390000|2024-11-12 01:53:10|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|12
1731376400000|2024-11-12 01:53:20|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|6
1731376410000|2024-11-12 01:53:30|57.56|57.26|57.59|57.29|57.6|57.3|57.53|57.23|12
1731376420000|2024-11-12 01:53:40|57.6|57.3|57.63|57.33|57.64|57.34|57.6|57.3|7
1731376430000|2024-11-12 01:53:50|57.64|57.34|57.61|57.31|57.67|57.37|57.61|57.31|11
1731376440000|2024-11-12 01:54:00|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|11
1731376450000|2024-11-12 01:54:10|57.61|57.31|57.59|57.29|57.61|57.31|57.55|57.25|14
1731376460000|2024-11-12 01:54:20|57.6|57.3|57.59|57.29|57.63|57.33|57.57|57.27|12
1731376470000|2024-11-12 01:54:30|57.58|57.28|57.52|57.22|57.59|57.29|57.52|57.22|10
1731376480000|2024-11-12 01:54:40|57.53|57.23|57.57|57.27|57.57|57.27|57.53|57.23|13
1731376490000|2024-11-12 01:54:50|57.56|57.26|57.57|57.27|57.58|57.28|57.56|57.26|6
1731376500000|2024-11-12 01:55:00|57.56|57.26|57.51|57.21|57.56|57.26|57.51|57.21|12
1731376510000|2024-11-12 01:55:10|57.52|57.22|57.46|57.16|57.53|57.23|57.46|57.16|17
1731376520000|2024-11-12 01:55:20|57.47|57.17|57.49|57.19|57.5|57.2|57.46|57.16|11
1731376530000|2024-11-12 01:55:30|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|11
1731376540000|2024-11-12 01:55:40|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|9
1731376550000|2024-11-12 01:55:50|57.5|57.2|57.48|57.18|57.5|57.2|57.48|57.18|5
1731376560000|2024-11-12 01:56:00|57.45|57.15|57.43|57.13|57.45|57.15|57.42|57.12|6
1731376570000|2024-11-12 01:56:10|57.41|57.11|57.38|57.08|57.41|57.11|57.37|57.07|11
1731376580000|2024-11-12 01:56:20|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|13
1731376590000|2024-11-12 01:56:30|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|4
1731376600000|2024-11-12 01:56:40|57.34|57.04|57.29|56.99|57.34|57.04|57.29|56.99|7
1731376610000|2024-11-12 01:56:50|57.3|57|57.33|57.03|57.34|57.04|57.3|57|10
1731376620000|2024-11-12 01:57:00|57.34|57.04|57.33|57.03|57.35|57.05|57.33|57.03|8
1731376630000|2024-11-12 01:57:10|57.34|57.04|57.38|57.08|57.38|57.08|57.33|57.03|7
1731376640000|2024-11-12 01:57:20|57.39|57.09|57.48|57.18|57.49|57.19|57.39|57.09|16
1731376650000|2024-11-12 01:57:30|57.47|57.17|57.41|57.11|57.49|57.19|57.41|57.11|16
1731376660000|2024-11-12 01:57:40|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|8
1731376670000|2024-11-12 01:57:50|57.44|57.14|57.43|57.13|57.44|57.14|57.41|57.11|10
1731376680000|2024-11-12 01:58:00|57.42|57.12|57.42|57.12|57.45|57.15|57.41|57.11|17
1731376690000|2024-11-12 01:58:10|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|9
1731376700000|2024-11-12 01:58:20|57.44|57.14|57.47|57.17|57.49|57.19|57.43|57.13|15
1731376710000|2024-11-12 01:58:30|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1731376720000|2024-11-12 01:58:40|57.49|57.19|57.49|57.19|57.5|57.2|57.49|57.19|3
1731376730000|2024-11-12 01:58:50|57.44|57.14|57.43|57.13|57.45|57.15|57.41|57.11|8
1731376740000|2024-11-12 01:59:00|57.44|57.14|57.46|57.16|57.47|57.17|57.43|57.13|11
1731376750000|2024-11-12 01:59:10|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|9
1731376760000|2024-11-12 01:59:20|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|6
1731376770000|2024-11-12 01:59:30|57.46|57.16|57.48|57.18|57.48|57.18|57.43|57.13|12
1731376780000|2024-11-12 01:59:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1731376800000|2024-11-12 02:00:00|57.49|57.19|57.46|57.16|57.5|57.2|57.45|57.15|7
1731376810000|2024-11-12 02:00:10|57.48|57.18|57.44|57.14|57.49|57.19|57.44|57.14|14
1731376820000|2024-11-12 02:00:20|57.45|57.15|57.49|57.19|57.49|57.19|57.45|57.15|8
1731376830000|2024-11-12 02:00:30|57.48|57.18|57.42|57.12|57.49|57.19|57.42|57.12|8
1731376840000|2024-11-12 02:00:40|57.43|57.13|57.51|57.21|57.51|57.21|57.43|57.13|16
1731376850000|2024-11-12 02:00:50|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|6
1731376860000|2024-11-12 02:01:00|57.52|57.22|57.53|57.23|57.55|57.25|57.49|57.19|14
1731376870000|2024-11-12 02:01:10|57.51|57.21|57.44|57.14|57.52|57.22|57.43|57.13|13
1731376880000|2024-11-12 02:01:20|57.45|57.15|57.41|57.11|57.48|57.18|57.41|57.11|11
1731376890000|2024-11-12 02:01:30|57.4|57.1|57.38|57.08|57.41|57.11|57.33|57.03|14
1731376900000|2024-11-12 02:01:40|57.39|57.09|57.45|57.15|57.45|57.15|57.37|57.07|13
1731376910000|2024-11-12 02:01:50|57.47|57.17|57.43|57.13|57.48|57.18|57.43|57.13|18
1731376920000|2024-11-12 02:02:00|57.44|57.14|57.52|57.22|57.52|57.22|57.44|57.14|14
1731376930000|2024-11-12 02:02:10|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|7
1731376940000|2024-11-12 02:02:20|57.54|57.24|57.5|57.2|57.54|57.24|57.48|57.18|15
1731376950000|2024-11-12 02:02:30|57.49|57.19|57.51|57.21|57.51|57.21|57.43|57.13|12
1731376960000|2024-11-12 02:02:40|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|6
1731376970000|2024-11-12 02:02:50|57.54|57.24|57.6|57.3|57.6|57.3|57.54|57.24|7
1731376980000|2024-11-12 02:03:00|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|6
1731376990000|2024-11-12 02:03:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731377000000|2024-11-12 02:03:20|57.64|57.34|57.63|57.33|57.64|57.34|57.62|57.32|3
1731377010000|2024-11-12 02:03:30|57.64|57.34|57.62|57.32|57.65|57.35|57.62|57.32|5
1731377020000|2024-11-12 02:03:40|57.61|57.31|57.54|57.24|57.62|57.32|57.52|57.22|11
1731377030000|2024-11-12 02:03:50|57.56|57.26|57.61|57.31|57.63|57.33|57.56|57.26|11
1731377040000|2024-11-12 02:04:00|57.6|57.3|57.62|57.32|57.63|57.33|57.59|57.29|9
1731377050000|2024-11-12 02:04:10|57.61|57.31|57.6|57.3|57.62|57.32|57.55|57.25|16
1731377060000|2024-11-12 02:04:20|57.59|57.29|57.58|57.28|57.6|57.3|57.58|57.28|4
1731377070000|2024-11-12 02:04:30|57.57|57.27|57.61|57.31|57.63|57.33|57.55|57.25|10
1731377080000|2024-11-12 02:04:40|57.62|57.32|57.59|57.29|57.63|57.33|57.59|57.29|7
1731377090000|2024-11-12 02:04:50|57.58|57.28|57.55|57.25|57.58|57.28|57.53|57.23|4
1731377100000|2024-11-12 02:05:00|57.56|57.26|57.63|57.33|57.63|57.33|57.55|57.25|19
1731377110000|2024-11-12 02:05:10|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|6
1731377120000|2024-11-12 02:05:20|57.66|57.36|57.65|57.35|57.69|57.39|57.64|57.34|12
1731377130000|2024-11-12 02:05:30|57.64|57.34|57.69|57.39|57.7|57.4|57.64|57.34|8
1731377140000|2024-11-12 02:05:40|57.7|57.4|57.73|57.43|57.73|57.43|57.69|57.39|12
1731377150000|2024-11-12 02:05:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|6
1731377160000|2024-11-12 02:06:00|57.72|57.42|57.69|57.39|57.73|57.43|57.68|57.38|12
1731377170000|2024-11-12 02:06:10|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|12
1731377180000|2024-11-12 02:06:20|57.67|57.37|57.64|57.34|57.67|57.37|57.63|57.33|16
1731377190000|2024-11-12 02:06:30|57.65|57.35|57.65|57.35|57.65|57.35|57.63|57.33|5
1731377200000|2024-11-12 02:06:40|57.66|57.36|57.66|57.36|57.71|57.41|57.63|57.33|16
1731377210000|2024-11-12 02:06:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|12
1731377220000|2024-11-12 02:07:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1731377230000|2024-11-12 02:07:10|57.64|57.34|57.6|57.3|57.64|57.34|57.59|57.29|7
1731377240000|2024-11-12 02:07:20|57.61|57.31|57.59|57.29|57.61|57.31|57.58|57.28|13
1731377250000|2024-11-12 02:07:30|57.6|57.3|57.59|57.29|57.6|57.3|57.57|57.27|10
1731377260000|2024-11-12 02:07:40|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|7
1731377270000|2024-11-12 02:07:50|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|7
1731377280000|2024-11-12 02:08:00|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|13
1731377290000|2024-11-12 02:08:10|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|8
1731377300000|2024-11-12 02:08:20|57.58|57.28|57.57|57.27|57.6|57.3|57.57|57.27|10
1731377310000|2024-11-12 02:08:30|57.58|57.28|57.58|57.28|57.58|57.28|57.55|57.25|7
1731377320000|2024-11-12 02:08:40|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|4
1731377330000|2024-11-12 02:08:50|57.59|57.29|57.56|57.26|57.6|57.3|57.56|57.26|10
1731377340000|2024-11-12 02:09:00|57.55|57.25|57.53|57.23|57.57|57.27|57.53|57.23|11
1731377350000|2024-11-12 02:09:10|57.54|57.24|57.56|57.26|57.57|57.27|57.54|57.24|13
1731377360000|2024-11-12 02:09:20|57.57|57.27|57.56|57.26|57.57|57.27|57.55|57.25|12
1731377370000|2024-11-12 02:09:30|57.55|57.25|57.53|57.23|57.55|57.25|57.53|57.23|9
1731377380000|2024-11-12 02:09:40|57.54|57.24|57.52|57.22|57.54|57.24|57.52|57.22|7
1731377390000|2024-11-12 02:09:50|57.51|57.21|57.53|57.23|57.54|57.24|57.5|57.2|12
1731377400000|2024-11-12 02:10:00|57.52|57.22|57.55|57.25|57.55|57.25|57.52|57.22|8
1731377410000|2024-11-12 02:10:10|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|8
1731377420000|2024-11-12 02:10:20|57.54|57.24|57.55|57.25|57.56|57.26|57.53|57.23|10
1731377430000|2024-11-12 02:10:30|57.56|57.26|57.52|57.22|57.56|57.26|57.5|57.2|8
1731377440000|2024-11-12 02:10:40|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|12
1731377450000|2024-11-12 02:10:50|57.53|57.23|57.57|57.27|57.57|57.27|57.53|57.23|11
1731377460000|2024-11-12 02:11:00|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|5
1731377470000|2024-11-12 02:11:10|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|9
1731377480000|2024-11-12 02:11:20|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|5
1731377510000|2024-11-12 02:11:50|57.55|57.25|57.56|57.26|57.56|57.26|57.53|57.23|4
1731377520000|2024-11-12 02:12:00|57.55|57.25|57.53|57.23|57.56|57.26|57.52|57.22|7
1731377530000|2024-11-12 02:12:10|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|7
1731377540000|2024-11-12 02:12:20|57.51|57.21|57.5|57.2|57.52|57.22|57.5|57.2|13
1731377550000|2024-11-12 02:12:30|57.51|57.21|57.55|57.25|57.55|57.25|57.5|57.2|7
1731377560000|2024-11-12 02:12:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|4
1731377570000|2024-11-12 02:12:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1731377580000|2024-11-12 02:13:00|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|5
1731377590000|2024-11-12 02:13:10|57.55|57.25|57.57|57.27|57.58|57.28|57.55|57.25|7
1731377600000|2024-11-12 02:13:20|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|5
1731377610000|2024-11-12 02:13:30|57.6|57.3|57.6|57.3|57.6|57.3|57.58|57.28|12
1731377620000|2024-11-12 02:13:40|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1731377630000|2024-11-12 02:13:50|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|3
1731377640000|2024-11-12 02:14:00|57.61|57.31|57.65|57.35|57.65|57.35|57.61|57.31|7
1731377650000|2024-11-12 02:14:10|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|4
1731377660000|2024-11-12 02:14:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1731377670000|2024-11-12 02:14:30|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|7
1731377680000|2024-11-12 02:14:40|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731377690000|2024-11-12 02:14:50|57.65|57.35|57.55|57.25|57.66|57.36|57.54|57.24|13
1731377700000|2024-11-12 02:15:00|57.54|57.24|57.51|57.21|57.55|57.25|57.5|57.2|9
1731377710000|2024-11-12 02:15:10|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|11
1731377720000|2024-11-12 02:15:20|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|5
1731377730000|2024-11-12 02:15:30|57.56|57.26|57.61|57.31|57.61|57.31|57.56|57.26|7
1731377740000|2024-11-12 02:15:40|57.62|57.32|57.63|57.33|57.65|57.35|57.62|57.32|12
1731377750000|2024-11-12 02:15:50|57.64|57.34|57.64|57.34|57.67|57.37|57.63|57.33|12
1731377760000|2024-11-12 02:16:00|57.65|57.35|57.61|57.31|57.67|57.37|57.6|57.3|12
1731377770000|2024-11-12 02:16:10|57.62|57.32|57.6|57.3|57.62|57.32|57.55|57.25|14
1731377780000|2024-11-12 02:16:20|57.61|57.31|57.62|57.32|57.63|57.33|57.6|57.3|15
1731377790000|2024-11-12 02:16:30|57.63|57.33|57.62|57.32|57.65|57.35|57.6|57.3|19
1731377800000|2024-11-12 02:16:40|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|7
1731377810000|2024-11-12 02:16:50|57.57|57.27|57.59|57.29|57.6|57.3|57.56|57.26|8
1731377820000|2024-11-12 02:17:00|57.6|57.3|57.58|57.28|57.6|57.3|57.54|57.24|16
1731377830000|2024-11-12 02:17:10|57.56|57.26|57.56|57.26|57.58|57.28|57.55|57.25|12
1731377840000|2024-11-12 02:17:20|57.57|57.27|57.6|57.3|57.61|57.31|57.57|57.27|6
1731377850000|2024-11-12 02:17:30|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|5
1731377860000|2024-11-12 02:17:40|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|11
1731377870000|2024-11-12 02:17:50|57.61|57.31|57.6|57.3|57.61|57.31|57.59|57.29|8
1731377880000|2024-11-12 02:18:00|57.61|57.31|57.6|57.3|57.61|57.31|57.56|57.26|10
1731377890000|2024-11-12 02:18:10|57.59|57.29|57.59|57.29|57.6|57.3|57.59|57.29|3
1731377900000|2024-11-12 02:18:20|57.58|57.28|57.61|57.31|57.63|57.33|57.56|57.26|17
1731377910000|2024-11-12 02:18:30|57.62|57.32|57.56|57.26|57.62|57.32|57.52|57.22|19
1731377920000|2024-11-12 02:18:40|57.55|57.25|57.55|57.25|57.55|57.25|57.51|57.21|19
1731377930000|2024-11-12 02:18:50|57.54|57.24|57.5|57.2|57.54|57.24|57.45|57.15|18
1731377940000|2024-11-12 02:19:00|57.51|57.21|57.6|57.3|57.6|57.3|57.49|57.19|23
1731377950000|2024-11-12 02:19:10|57.61|57.31|57.64|57.34|57.64|57.34|57.61|57.31|8
1731377960000|2024-11-12 02:19:20|57.65|57.35|57.7|57.4|57.7|57.4|57.65|57.35|8
1731377970000|2024-11-12 02:19:30|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|8
1731377980000|2024-11-12 02:19:40|57.7|57.4|57.67|57.37|57.7|57.4|57.65|57.35|9
1731377990000|2024-11-12 02:19:50|57.68|57.38|57.7|57.4|57.7|57.4|57.67|57.37|14
1731378000000|2024-11-12 02:20:00|57.71|57.41|57.68|57.38|57.71|57.41|57.67|57.37|12
1731378010000|2024-11-12 02:20:10|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|8
1731378020000|2024-11-12 02:20:20|57.71|57.41|57.66|57.36|57.71|57.41|57.66|57.36|11
1731378030000|2024-11-12 02:20:30|57.67|57.37|57.76|57.46|57.76|57.46|57.67|57.37|17
1731378040000|2024-11-12 02:20:40|57.77|57.47|57.79|57.49|57.81|57.51|57.74|57.44|18
1731378050000|2024-11-12 02:20:50|57.78|57.48|57.8|57.5|57.81|57.51|57.76|57.46|10
1731378060000|2024-11-12 02:21:00|57.81|57.51|57.83|57.53|57.85|57.55|57.81|57.51|9
1731378070000|2024-11-12 02:21:10|57.84|57.54|57.81|57.51|57.84|57.54|57.81|57.51|10
1731378080000|2024-11-12 02:21:20|57.82|57.52|57.8|57.5|57.83|57.53|57.79|57.49|6
1731378090000|2024-11-12 02:21:30|57.79|57.49|57.76|57.46|57.8|57.5|57.74|57.44|8
1731378100000|2024-11-12 02:21:40|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|9
1731378110000|2024-11-12 02:21:50|57.76|57.46|57.78|57.48|57.78|57.48|57.76|57.46|3
1731378120000|2024-11-12 02:22:00|57.77|57.47|57.73|57.43|57.78|57.48|57.69|57.39|16
1731378130000|2024-11-12 02:22:10|57.74|57.44|57.69|57.39|57.75|57.45|57.67|57.37|22
1731378140000|2024-11-12 02:22:20|57.71|57.41|57.64|57.34|57.75|57.45|57.63|57.33|20
1731378150000|2024-11-12 02:22:30|57.62|57.32|57.59|57.29|57.63|57.33|57.58|57.28|13
1731378160000|2024-11-12 02:22:40|57.58|57.28|57.64|57.34|57.64|57.34|57.58|57.28|10
1731378170000|2024-11-12 02:22:50|57.65|57.35|57.65|57.35|57.67|57.37|57.65|57.35|4
1731378180000|2024-11-12 02:23:00|57.64|57.34|57.6|57.3|57.64|57.34|57.59|57.29|10
1731378190000|2024-11-12 02:23:10|57.58|57.28|57.56|57.26|57.58|57.28|57.53|57.23|12
1731378200000|2024-11-12 02:23:20|57.57|57.27|57.59|57.29|57.61|57.31|57.57|57.27|9
1731378210000|2024-11-12 02:23:30|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|4
1731378220000|2024-11-12 02:23:40|57.57|57.27|57.52|57.22|57.58|57.28|57.5|57.2|8
1731378230000|2024-11-12 02:23:50|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731378240000|2024-11-12 02:24:00|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|4
1731378250000|2024-11-12 02:24:10|57.5|57.2|57.45|57.15|57.5|57.2|57.43|57.13|7
1731378260000|2024-11-12 02:24:20|57.46|57.16|57.47|57.17|57.47|57.17|57.46|57.16|4
1731378270000|2024-11-12 02:24:30|57.45|57.15|57.42|57.12|57.45|57.15|57.41|57.11|7
1731378280000|2024-11-12 02:24:40|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|3
1731378290000|2024-11-12 02:24:50|57.42|57.12|57.5|57.2|57.51|57.21|57.42|57.12|11
1731378300000|2024-11-12 02:25:00|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|4
1731378310000|2024-11-12 02:25:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1731378320000|2024-11-12 02:25:20|57.5|57.2|57.57|57.27|57.58|57.28|57.5|57.2|12
1731378330000|2024-11-12 02:25:30|57.56|57.26|57.53|57.23|57.58|57.28|57.53|57.23|7
1731378340000|2024-11-12 02:25:40|57.54|57.24|57.58|57.28|57.58|57.28|57.54|57.24|5
1731378350000|2024-11-12 02:25:50|57.57|57.27|57.62|57.32|57.62|57.32|57.57|57.27|5
1731378360000|2024-11-12 02:26:00|57.63|57.33|57.73|57.43|57.73|57.43|57.63|57.33|12
1731378370000|2024-11-12 02:26:10|57.74|57.44|57.72|57.42|57.74|57.44|57.7|57.4|7
1731378380000|2024-11-12 02:26:20|57.73|57.43|57.74|57.44|57.74|57.44|57.71|57.41|7
1731378390000|2024-11-12 02:26:30|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1731378400000|2024-11-12 02:26:40|57.74|57.44|57.73|57.43|57.77|57.47|57.72|57.42|12
1731378410000|2024-11-12 02:26:50|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|6
1731378420000|2024-11-12 02:27:00|57.73|57.43|57.69|57.39|57.74|57.44|57.69|57.39|6
1731378430000|2024-11-12 02:27:10|57.7|57.4|57.68|57.38|57.7|57.4|57.65|57.35|6
1731378440000|2024-11-12 02:27:20|57.67|57.37|57.7|57.4|57.7|57.4|57.67|57.37|8
1731378450000|2024-11-12 02:27:30|57.69|57.39|57.68|57.38|57.7|57.4|57.68|57.38|6
1731378460000|2024-11-12 02:27:40|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|10
1731378470000|2024-11-12 02:27:50|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|6
1731378480000|2024-11-12 02:28:00|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|6
1731378490000|2024-11-12 02:28:10|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1731378500000|2024-11-12 02:28:20|57.68|57.38|57.64|57.34|57.69|57.39|57.63|57.33|9
1731378510000|2024-11-12 02:28:30|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|7
1731378520000|2024-11-12 02:28:40|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|4
1731378540000|2024-11-12 02:29:00|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1731378550000|2024-11-12 02:29:10|57.65|57.35|57.62|57.32|57.67|57.37|57.62|57.32|7
1731378560000|2024-11-12 02:29:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731378570000|2024-11-12 02:29:30|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731378590000|2024-11-12 02:29:50|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1731378600000|2024-11-12 02:30:00|57.6|57.3|57.64|57.34|57.64|57.34|57.6|57.3|6
1731378610000|2024-11-12 02:30:10|57.63|57.33|57.64|57.34|57.66|57.36|57.63|57.33|6
1731378620000|2024-11-12 02:30:20|57.63|57.33|57.58|57.28|57.63|57.33|57.58|57.28|9
1731378630000|2024-11-12 02:30:30|57.59|57.29|57.61|57.31|57.63|57.33|57.59|57.29|8
1731378640000|2024-11-12 02:30:40|57.6|57.3|57.51|57.21|57.6|57.3|57.51|57.21|11
1731378650000|2024-11-12 02:30:50|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|12
1731378660000|2024-11-12 02:31:00|57.54|57.24|57.61|57.31|57.62|57.32|57.54|57.24|8
1731378670000|2024-11-12 02:31:10|57.62|57.32|57.65|57.35|57.66|57.36|57.62|57.32|7
1731378680000|2024-11-12 02:31:20|57.64|57.34|57.63|57.33|57.64|57.34|57.6|57.3|12
1731378690000|2024-11-12 02:31:30|57.64|57.34|57.61|57.31|57.64|57.34|57.61|57.31|6
1731378700000|2024-11-12 02:31:40|57.62|57.32|57.55|57.25|57.62|57.32|57.55|57.25|8
1731378710000|2024-11-12 02:31:50|57.54|57.24|57.42|57.12|57.54|57.24|57.42|57.12|13
1731378720000|2024-11-12 02:32:00|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|10
1731378730000|2024-11-12 02:32:10|57.43|57.13|57.38|57.08|57.46|57.16|57.38|57.08|15
1731378740000|2024-11-12 02:32:20|57.39|57.09|57.39|57.09|57.41|57.11|57.38|57.08|11
1731378750000|2024-11-12 02:32:30|57.38|57.08|57.36|57.06|57.39|57.09|57.36|57.06|9
1731378760000|2024-11-12 02:32:40|57.35|57.05|57.33|57.03|57.35|57.05|57.31|57.01|10
1731378770000|2024-11-12 02:32:50|57.32|57.02|57.32|57.02|57.33|57.03|57.3|57|15
1731378780000|2024-11-12 02:33:00|57.31|57.01|57.3|57|57.31|57.01|57.3|57|12
1731378790000|2024-11-12 02:33:10|57.29|56.99|57.24|56.94|57.31|57.01|57.24|56.94|17
1731378800000|2024-11-12 02:33:20|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|14
1731378810000|2024-11-12 02:33:30|57.19|56.89|57.14|56.84|57.19|56.89|57.13|56.83|14
1731378820000|2024-11-12 02:33:40|57.15|56.85|57.14|56.84|57.16|56.86|57.13|56.83|10
1731378830000|2024-11-12 02:33:50|57.15|56.85|57.16|56.86|57.16|56.86|57.13|56.83|8
1731378840000|2024-11-12 02:34:00|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|10
1731378850000|2024-11-12 02:34:10|57.14|56.84|57.16|56.86|57.16|56.86|57.13|56.83|7
1731378860000|2024-11-12 02:34:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1731378870000|2024-11-12 02:34:30|57.17|56.87|57.14|56.84|57.19|56.89|57.14|56.84|8
1731378880000|2024-11-12 02:34:40|57.15|56.85|57.21|56.91|57.22|56.92|57.14|56.84|13
1731378890000|2024-11-12 02:34:50|57.2|56.9|57.14|56.84|57.21|56.91|57.14|56.84|16
1731378900000|2024-11-12 02:35:00|57.15|56.85|57.14|56.84|57.18|56.88|57.14|56.84|8
1731378910000|2024-11-12 02:35:10|57.15|56.85|57.23|56.93|57.23|56.93|57.15|56.85|13
1731378920000|2024-11-12 02:35:20|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|6
1731378930000|2024-11-12 02:35:30|57.26|56.96|57.37|57.07|57.37|57.07|57.26|56.96|12
1731378940000|2024-11-12 02:35:40|57.38|57.08|57.44|57.14|57.44|57.14|57.38|57.08|7
1731378950000|2024-11-12 02:35:50|57.46|57.16|57.53|57.23|57.55|57.25|57.46|57.16|14
1731378960000|2024-11-12 02:36:00|57.54|57.24|57.51|57.21|57.56|57.26|57.49|57.19|13
1731378970000|2024-11-12 02:36:10|57.52|57.22|57.56|57.26|57.56|57.26|57.51|57.21|6
1731378980000|2024-11-12 02:36:20|57.57|57.27|57.61|57.31|57.63|57.33|57.57|57.27|12
1731378990000|2024-11-12 02:36:30|57.62|57.32|57.6|57.3|57.65|57.35|57.6|57.3|7
1731379000000|2024-11-12 02:36:40|57.61|57.31|57.61|57.31|57.67|57.37|57.6|57.3|14
1731379010000|2024-11-12 02:36:50|57.6|57.3|57.58|57.28|57.61|57.31|57.58|57.28|9
1731379020000|2024-11-12 02:37:00|57.56|57.26|57.46|57.16|57.57|57.27|57.46|57.16|11
1731379030000|2024-11-12 02:37:10|57.47|57.17|57.46|57.16|57.49|57.19|57.44|57.14|13
1731379040000|2024-11-12 02:37:20|57.45|57.15|57.47|57.17|57.47|57.17|57.44|57.14|5
1731379050000|2024-11-12 02:37:30|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|4
1731379060000|2024-11-12 02:37:40|57.52|57.22|57.47|57.17|57.52|57.22|57.47|57.17|6
1731379070000|2024-11-12 02:37:50|57.46|57.16|57.45|57.15|57.47|57.17|57.45|57.15|8
1731379080000|2024-11-12 02:38:00|57.46|57.16|57.49|57.19|57.5|57.2|57.45|57.15|9
1731379090000|2024-11-12 02:38:10|57.48|57.18|57.39|57.09|57.48|57.18|57.39|57.09|12
1731379100000|2024-11-12 02:38:20|57.38|57.08|57.43|57.13|57.44|57.14|57.38|57.08|16
1731379110000|2024-11-12 02:38:30|57.44|57.14|57.48|57.18|57.49|57.19|57.44|57.14|11
1731379120000|2024-11-12 02:38:40|57.49|57.19|57.43|57.13|57.5|57.2|57.42|57.12|13
1731379130000|2024-11-12 02:38:50|57.42|57.12|57.37|57.07|57.43|57.13|57.37|57.07|14
1731379140000|2024-11-12 02:39:00|57.35|57.05|57.35|57.05|57.37|57.07|57.34|57.04|13
1731379150000|2024-11-12 02:39:10|57.34|57.04|57.4|57.1|57.4|57.1|57.34|57.04|9
1731379160000|2024-11-12 02:39:20|57.39|57.09|57.51|57.21|57.52|57.22|57.39|57.09|10
1731379170000|2024-11-12 02:39:30|57.53|57.23|57.51|57.21|57.54|57.24|57.51|57.21|5
1731379180000|2024-11-12 02:39:40|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|6
1731379190000|2024-11-12 02:39:50|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|6
1731379200000|2024-11-12 02:40:00|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|8
1731379210000|2024-11-12 02:40:10|57.51|57.21|57.6|57.3|57.6|57.3|57.51|57.21|8
1731379220000|2024-11-12 02:40:20|57.61|57.31|57.67|57.37|57.67|57.37|57.61|57.31|7
1731379230000|2024-11-12 02:40:30|57.66|57.36|57.61|57.31|57.67|57.37|57.61|57.31|15
1731379240000|2024-11-12 02:40:40|57.62|57.32|57.59|57.29|57.62|57.32|57.57|57.27|10
1731379250000|2024-11-12 02:40:50|57.61|57.31|57.6|57.3|57.63|57.33|57.6|57.3|8
1731379260000|2024-11-12 02:41:00|57.59|57.29|57.56|57.26|57.62|57.32|57.55|57.25|14
1731379270000|2024-11-12 02:41:10|57.55|57.25|57.52|57.22|57.55|57.25|57.51|57.21|6
1731379280000|2024-11-12 02:41:20|57.51|57.21|57.53|57.23|57.53|57.23|57.49|57.19|11
1731379290000|2024-11-12 02:41:30|57.54|57.24|57.5|57.2|57.55|57.25|57.49|57.19|13
1731379300000|2024-11-12 02:41:40|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|7
1731379310000|2024-11-12 02:41:50|57.52|57.22|57.54|57.24|57.55|57.25|57.52|57.22|3
1731379320000|2024-11-12 02:42:00|57.55|57.25|57.53|57.23|57.57|57.27|57.51|57.21|13
1731379330000|2024-11-12 02:42:10|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|8
1731379340000|2024-11-12 02:42:20|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|5
1731379350000|2024-11-12 02:42:30|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|3
1731379360000|2024-11-12 02:42:40|57.53|57.23|57.52|57.22|57.54|57.24|57.52|57.22|6
1731379370000|2024-11-12 02:42:50|57.53|57.23|57.52|57.22|57.55|57.25|57.52|57.22|6
1731379380000|2024-11-12 02:43:00|57.53|57.23|57.52|57.22|57.53|57.23|57.5|57.2|5
1731379390000|2024-11-12 02:43:10|57.53|57.23|57.57|57.27|57.57|57.27|57.53|57.23|5
1731379400000|2024-11-12 02:43:20|57.58|57.28|57.54|57.24|57.6|57.3|57.54|57.24|7
1731379410000|2024-11-12 02:43:30|57.53|57.23|57.53|57.23|57.55|57.25|57.53|57.23|5
1731379420000|2024-11-12 02:43:40|57.52|57.22|57.52|57.22|57.54|57.24|57.5|57.2|10
1731379430000|2024-11-12 02:43:50|57.53|57.23|57.55|57.25|57.55|57.25|57.52|57.22|6
1731379440000|2024-11-12 02:44:00|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|8
1731379450000|2024-11-12 02:44:10|57.57|57.27|57.5|57.2|57.57|57.27|57.5|57.2|6
1731379460000|2024-11-12 02:44:20|57.49|57.19|57.54|57.24|57.54|57.24|57.49|57.19|10
1731379470000|2024-11-12 02:44:30|57.53|57.23|57.43|57.13|57.53|57.23|57.43|57.13|13
1731379480000|2024-11-12 02:44:40|57.44|57.14|57.5|57.2|57.5|57.2|57.44|57.14|6
1731379490000|2024-11-12 02:44:50|57.51|57.21|57.57|57.27|57.57|57.27|57.51|57.21|7
1731379500000|2024-11-12 02:45:00|57.59|57.29|57.54|57.24|57.59|57.29|57.46|57.16|22
1731379510000|2024-11-12 02:45:10|57.53|57.23|57.49|57.19|57.53|57.23|57.46|57.16|11
1731379520000|2024-11-12 02:45:20|57.48|57.18|57.55|57.25|57.56|57.26|57.48|57.18|11
1731379530000|2024-11-12 02:45:30|57.56|57.26|57.54|57.24|57.59|57.29|57.53|57.23|14
1731379540000|2024-11-12 02:45:40|57.53|57.23|57.69|57.39|57.69|57.39|57.53|57.23|19
1731379550000|2024-11-12 02:45:50|57.7|57.4|57.62|57.32|57.72|57.42|57.59|57.29|13
1731379560000|2024-11-12 02:46:00|57.63|57.33|57.68|57.38|57.68|57.38|57.59|57.29|13
1731379570000|2024-11-12 02:46:10|57.69|57.39|57.55|57.25|57.71|57.41|57.53|57.23|18
1731379580000|2024-11-12 02:46:20|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|8
1731379590000|2024-11-12 02:46:30|57.59|57.29|57.57|57.27|57.61|57.31|57.57|57.27|11
1731379600000|2024-11-12 02:46:40|57.58|57.28|57.56|57.26|57.59|57.29|57.55|57.25|13
1731379610000|2024-11-12 02:46:50|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|6
1731379620000|2024-11-12 02:47:00|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|14
1731379630000|2024-11-12 02:47:10|57.62|57.32|57.68|57.38|57.68|57.38|57.59|57.29|20
1731379640000|2024-11-12 02:47:20|57.67|57.37|57.77|57.47|57.78|57.48|57.67|57.37|11
1731379650000|2024-11-12 02:47:30|57.78|57.48|57.76|57.46|57.78|57.48|57.75|57.45|11
1731379660000|2024-11-12 02:47:40|57.75|57.45|57.68|57.38|57.75|57.45|57.67|57.37|22
1731379670000|2024-11-12 02:47:50|57.69|57.39|57.71|57.41|57.72|57.42|57.68|57.38|15
1731379680000|2024-11-12 02:48:00|57.69|57.39|57.75|57.45|57.77|57.47|57.68|57.38|15
1731379690000|2024-11-12 02:48:10|57.71|57.41|57.67|57.37|57.76|57.46|57.67|57.37|20
1731379700000|2024-11-12 02:48:20|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|10
1731379710000|2024-11-12 02:48:30|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|3
1731379720000|2024-11-12 02:48:40|57.66|57.36|57.56|57.26|57.67|57.37|57.56|57.26|14
1731379730000|2024-11-12 02:48:50|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|8
1731379740000|2024-11-12 02:49:00|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|7
1731379760000|2024-11-12 02:49:20|57.42|57.12|57.4|57.1|57.43|57.13|57.38|57.08|8
1731379770000|2024-11-12 02:49:30|57.41|57.11|57.46|57.16|57.47|57.17|57.41|57.11|10
1731379780000|2024-11-12 02:49:40|57.45|57.15|57.39|57.09|57.46|57.16|57.37|57.07|15
1731379790000|2024-11-12 02:49:50|57.4|57.1|57.41|57.11|57.44|57.14|57.39|57.09|13
1731379800000|2024-11-12 02:50:00|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|9
1731379810000|2024-11-12 02:50:10|57.45|57.15|57.43|57.13|57.45|57.15|57.4|57.1|17
1731379820000|2024-11-12 02:50:20|57.42|57.12|57.44|57.14|57.46|57.16|57.42|57.12|17
1731379830000|2024-11-12 02:50:30|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|10
1731379840000|2024-11-12 02:50:40|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|12
1731379850000|2024-11-12 02:50:50|57.4|57.1|57.34|57.04|57.4|57.1|57.34|57.04|7
1731379860000|2024-11-12 02:51:00|57.35|57.05|57.37|57.07|57.37|57.07|57.33|57.03|13
1731379870000|2024-11-12 02:51:10|57.36|57.06|57.36|57.06|57.39|57.09|57.35|57.05|12
1731379880000|2024-11-12 02:51:20|57.35|57.05|57.23|56.93|57.35|57.05|57.23|56.93|12
1731379890000|2024-11-12 02:51:30|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|12
1731379900000|2024-11-12 02:51:40|57.2|56.9|57.19|56.89|57.2|56.9|57.17|56.87|11
1731379910000|2024-11-12 02:51:50|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|6
1731379920000|2024-11-12 02:52:00|57.18|56.88|57.16|56.86|57.19|56.89|57.12|56.82|12
1731379930000|2024-11-12 02:52:10|57.18|56.88|57.13|56.83|57.18|56.88|57.13|56.83|10
1731379940000|2024-11-12 02:52:20|57.16|56.86|57.14|56.84|57.18|56.88|57.11|56.81|9
1731379950000|2024-11-12 02:52:30|57.16|56.86|57.11|56.81|57.17|56.87|57.11|56.81|9
1731379960000|2024-11-12 02:52:40|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|6
1731379970000|2024-11-12 02:52:50|57.1|56.8|57.02|56.72|57.1|56.8|57.02|56.72|10
1731379980000|2024-11-12 02:53:00|57.04|56.74|57.02|56.72|57.07|56.77|57.02|56.72|8
1731379990000|2024-11-12 02:53:10|57.01|56.71|57|56.7|57.05|56.75|57|56.7|12
1731380000000|2024-11-12 02:53:20|56.99|56.69|56.94|56.64|56.99|56.69|56.94|56.64|7
1731380010000|2024-11-12 02:53:30|56.95|56.65|56.96|56.66|56.96|56.66|56.88|56.58|18
1731380020000|2024-11-12 02:53:40|56.97|56.67|56.87|56.57|56.97|56.67|56.87|56.57|14
1731380030000|2024-11-12 02:53:50|56.86|56.56|56.89|56.59|56.9|56.6|56.86|56.56|10
1731380040000|2024-11-12 02:54:00|56.9|56.6|56.89|56.59|56.9|56.6|56.86|56.56|8
1731380050000|2024-11-12 02:54:10|56.93|56.63|56.89|56.59|56.93|56.63|56.89|56.59|9
1731380060000|2024-11-12 02:54:20|56.88|56.58|56.88|56.58|56.91|56.61|56.87|56.57|9
1731380070000|2024-11-12 02:54:30|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|3
1731380080000|2024-11-12 02:54:40|56.87|56.57|56.73|56.43|56.87|56.57|56.73|56.43|12
1731380090000|2024-11-12 02:54:50|56.75|56.45|56.74|56.44|56.79|56.49|56.74|56.44|11
1731380100000|2024-11-12 02:55:00|56.73|56.43|56.81|56.51|56.81|56.51|56.73|56.43|11
1731380110000|2024-11-12 02:55:10|56.8|56.5|56.98|56.68|56.98|56.68|56.8|56.5|23
1731380120000|2024-11-12 02:55:20|56.97|56.67|57.01|56.71|57.01|56.71|56.96|56.66|15
1731380130000|2024-11-12 02:55:30|57|56.7|57.01|56.71|57.01|56.71|56.99|56.69|6
1731380140000|2024-11-12 02:55:40|57.04|56.74|57.09|56.79|57.09|56.79|57.01|56.71|8
1731380150000|2024-11-12 02:55:50|57.1|56.8|57.17|56.87|57.17|56.87|57.1|56.8|19
1731380160000|2024-11-12 02:56:00|57.16|56.86|57.09|56.79|57.16|56.86|57.06|56.76|18
1731380170000|2024-11-12 02:56:10|57.08|56.78|57.11|56.81|57.12|56.82|57.08|56.78|8
1731380180000|2024-11-12 02:56:20|57.14|56.84|57.19|56.89|57.19|56.89|57.14|56.84|5
1731380190000|2024-11-12 02:56:30|57.2|56.9|57.24|56.94|57.25|56.95|57.2|56.9|9
1731380200000|2024-11-12 02:56:40|57.25|56.95|57.22|56.92|57.29|56.99|57.22|56.92|12
1731380210000|2024-11-12 02:56:50|57.23|56.93|57.32|57.02|57.32|57.02|57.23|56.93|13
1731380220000|2024-11-12 02:57:00|57.33|57.03|57.41|57.11|57.41|57.11|57.33|57.03|12
1731380230000|2024-11-12 02:57:10|57.43|57.13|57.41|57.11|57.49|57.19|57.4|57.1|16
1731380240000|2024-11-12 02:57:20|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|8
1731380250000|2024-11-12 02:57:30|57.42|57.12|57.34|57.04|57.42|57.12|57.32|57.02|18
1731380260000|2024-11-12 02:57:40|57.35|57.05|57.35|57.05|57.38|57.08|57.3|57|17
1731380270000|2024-11-12 02:57:50|57.36|57.06|57.39|57.09|57.39|57.09|57.35|57.05|11
1731380280000|2024-11-12 02:58:00|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|10
1731380290000|2024-11-12 02:58:10|57.42|57.12|57.47|57.17|57.47|57.17|57.41|57.11|12
1731380300000|2024-11-12 02:58:20|57.48|57.18|57.48|57.18|57.5|57.2|57.47|57.17|11
1731380310000|2024-11-12 02:58:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1731380320000|2024-11-12 02:58:40|57.49|57.19|57.5|57.2|57.51|57.21|57.48|57.18|6
1731380330000|2024-11-12 02:58:50|57.49|57.19|57.52|57.22|57.54|57.24|57.49|57.19|7
1731380340000|2024-11-12 02:59:00|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|6
1731380350000|2024-11-12 02:59:10|57.53|57.23|57.57|57.27|57.58|57.28|57.53|57.23|7
1731380360000|2024-11-12 02:59:20|57.53|57.23|57.56|57.26|57.56|57.26|57.52|57.22|8
1731380370000|2024-11-12 02:59:30|57.54|57.24|57.5|57.2|57.54|57.24|57.5|57.2|6
1731380380000|2024-11-12 02:59:40|57.51|57.21|57.52|57.22|57.52|57.22|57.49|57.19|8
1731380390000|2024-11-12 02:59:50|57.53|57.23|57.48|57.18|57.53|57.23|57.48|57.18|5
1731380400000|2024-11-12 03:00:00|57.49|57.19|57.56|57.26|57.56|57.26|57.49|57.19|16
1731380410000|2024-11-12 03:00:10|57.55|57.25|57.55|57.25|57.56|57.26|57.49|57.19|16
1731380420000|2024-11-12 03:00:20|57.56|57.26|57.52|57.22|57.57|57.27|57.52|57.22|8
1731380430000|2024-11-12 03:00:30|57.51|57.21|57.51|57.21|57.51|57.21|57.47|57.17|9
1731380440000|2024-11-12 03:00:40|57.5|57.2|57.5|57.2|57.51|57.21|57.49|57.19|11
1731380450000|2024-11-12 03:00:50|57.52|57.22|57.47|57.17|57.52|57.22|57.37|57.07|17
1731380460000|2024-11-12 03:01:00|57.48|57.18|57.37|57.07|57.48|57.18|57.35|57.05|20
1731380470000|2024-11-12 03:01:10|57.36|57.06|57.48|57.18|57.48|57.18|57.35|57.05|18
1731380480000|2024-11-12 03:01:20|57.41|57.11|57.46|57.16|57.5|57.2|57.4|57.1|17
1731380490000|2024-11-12 03:01:30|57.45|57.15|57.39|57.09|57.45|57.15|57.37|57.07|16
1731380500000|2024-11-12 03:01:40|57.4|57.1|57.41|57.11|57.44|57.14|57.4|57.1|12
1731380510000|2024-11-12 03:01:50|57.4|57.1|57.37|57.07|57.42|57.12|57.37|57.07|10
1731380520000|2024-11-12 03:02:00|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|9
1731380530000|2024-11-12 03:02:10|57.39|57.09|57.43|57.13|57.47|57.17|57.39|57.09|17
1731380540000|2024-11-12 03:02:20|57.4|57.1|57.38|57.08|57.45|57.15|57.34|57.04|21
1731380550000|2024-11-12 03:02:30|57.4|57.1|57.38|57.08|57.4|57.1|57.35|57.05|12
1731380560000|2024-11-12 03:02:40|57.37|57.07|57.36|57.06|57.37|57.07|57.34|57.04|8
1731380570000|2024-11-12 03:02:50|57.34|57.04|57.34|57.04|57.36|57.06|57.29|56.99|17
1731380580000|2024-11-12 03:03:00|57.3|57|57.35|57.05|57.42|57.12|57.3|57|20
1731380590000|2024-11-12 03:03:10|57.34|57.04|57.26|56.96|57.34|57.04|57.25|56.95|14
1731380600000|2024-11-12 03:03:20|57.25|56.95|57.21|56.91|57.27|56.97|57.2|56.9|17
1731380610000|2024-11-12 03:03:30|57.22|56.92|57.31|57.01|57.34|57.04|57.22|56.92|21
1731380620000|2024-11-12 03:03:40|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|5
1731380630000|2024-11-12 03:03:50|57.37|57.07|57.44|57.14|57.48|57.18|57.37|57.07|11
1731380640000|2024-11-12 03:04:00|57.43|57.13|57.42|57.12|57.43|57.13|57.35|57.05|19
1731380650000|2024-11-12 03:04:10|57.43|57.13|57.39|57.09|57.45|57.15|57.38|57.08|16
1731380660000|2024-11-12 03:04:20|57.37|57.07|57.29|56.99|57.37|57.07|57.26|56.96|17
1731380670000|2024-11-12 03:04:30|57.3|57|57.26|56.96|57.3|57|57.26|56.96|21
1731380680000|2024-11-12 03:04:40|57.25|56.95|57.22|56.92|57.27|56.97|57.18|56.88|20
1731380690000|2024-11-12 03:04:50|57.21|56.91|57.2|56.9|57.21|56.91|57.18|56.88|19
1731380700000|2024-11-12 03:05:00|57.19|56.89|57.21|56.91|57.25|56.95|57.19|56.89|13
1731380710000|2024-11-12 03:05:10|57.2|56.9|57.14|56.84|57.21|56.91|57.13|56.83|11
1731380720000|2024-11-12 03:05:20|57.13|56.83|57.14|56.84|57.16|56.86|57.08|56.78|11
1731380730000|2024-11-12 03:05:30|57.13|56.83|57.22|56.92|57.22|56.92|57.13|56.83|12
1731380740000|2024-11-12 03:05:40|57.23|56.93|57.26|56.96|57.28|56.98|57.18|56.88|18
1731380750000|2024-11-12 03:05:50|57.27|56.97|57.26|56.96|57.32|57.02|57.26|56.96|13
1731380760000|2024-11-12 03:06:00|57.25|56.95|57.35|57.05|57.39|57.09|57.25|56.95|19
1731380770000|2024-11-12 03:06:10|57.34|57.04|57.43|57.13|57.43|57.13|57.34|57.04|11
1731380780000|2024-11-12 03:06:20|57.44|57.14|57.49|57.19|57.49|57.19|57.44|57.14|17
1731380790000|2024-11-12 03:06:30|57.5|57.2|57.42|57.12|57.5|57.2|57.37|57.07|18
1731380800000|2024-11-12 03:06:40|57.43|57.13|57.4|57.1|57.46|57.16|57.38|57.08|20
1731380810000|2024-11-12 03:06:50|57.42|57.12|57.45|57.15|57.47|57.17|57.42|57.12|7
1731380820000|2024-11-12 03:07:00|57.44|57.14|57.4|57.1|57.44|57.14|57.38|57.08|16
1731380830000|2024-11-12 03:07:10|57.41|57.11|57.41|57.11|57.41|57.11|57.38|57.08|6
1731380840000|2024-11-12 03:07:20|57.42|57.12|57.48|57.18|57.48|57.18|57.42|57.12|16
1731380850000|2024-11-12 03:07:30|57.47|57.17|57.4|57.1|57.47|57.17|57.36|57.06|14
1731380860000|2024-11-12 03:07:40|57.41|57.11|57.44|57.14|57.46|57.16|57.41|57.11|17
1731380870000|2024-11-12 03:07:50|57.45|57.15|57.49|57.19|57.49|57.19|57.44|57.14|10
1731380880000|2024-11-12 03:08:00|57.5|57.2|57.5|57.2|57.5|57.2|57.45|57.15|14
1731380890000|2024-11-12 03:08:10|57.49|57.19|57.45|57.15|57.5|57.2|57.43|57.13|13
1731380900000|2024-11-12 03:08:20|57.46|57.16|57.44|57.14|57.49|57.19|57.44|57.14|16
1731380910000|2024-11-12 03:08:30|57.43|57.13|57.51|57.21|57.53|57.23|57.42|57.12|18
1731380920000|2024-11-12 03:08:40|57.54|57.24|57.48|57.18|57.58|57.28|57.45|57.15|15
1731380930000|2024-11-12 03:08:50|57.49|57.19|57.53|57.23|57.54|57.24|57.49|57.19|14
1731380940000|2024-11-12 03:09:00|57.54|57.24|57.54|57.24|57.58|57.28|57.48|57.18|14
1731380950000|2024-11-12 03:09:10|57.55|57.25|57.63|57.33|57.63|57.33|57.55|57.25|16
1731380960000|2024-11-12 03:09:20|57.61|57.31|57.56|57.26|57.62|57.32|57.56|57.26|12
1731380970000|2024-11-12 03:09:30|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|12
1731380980000|2024-11-12 03:09:40|57.52|57.22|57.48|57.18|57.55|57.25|57.46|57.16|15
1731380990000|2024-11-12 03:09:50|57.47|57.17|57.49|57.19|57.53|57.23|57.46|57.16|13
1731381000000|2024-11-12 03:10:00|57.5|57.2|57.48|57.18|57.54|57.24|57.46|57.16|16
1731381010000|2024-11-12 03:10:10|57.49|57.19|57.48|57.18|57.5|57.2|57.46|57.16|8
1731381020000|2024-11-12 03:10:20|57.49|57.19|57.48|57.18|57.52|57.22|57.47|57.17|11
1731381030000|2024-11-12 03:10:30|57.47|57.17|57.54|57.24|57.56|57.26|57.45|57.15|18
1731381040000|2024-11-12 03:10:40|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|12
1731381050000|2024-11-12 03:10:50|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|14
1731381060000|2024-11-12 03:11:00|57.55|57.25|57.51|57.21|57.56|57.26|57.48|57.18|10
1731381070000|2024-11-12 03:11:10|57.53|57.23|57.49|57.19|57.53|57.23|57.49|57.19|12
1731381080000|2024-11-12 03:11:20|57.48|57.18|57.5|57.2|57.51|57.21|57.47|57.17|16
1731381090000|2024-11-12 03:11:30|57.49|57.19|57.56|57.26|57.56|57.26|57.48|57.18|14
1731381100000|2024-11-12 03:11:40|57.55|57.25|57.58|57.28|57.58|57.28|57.55|57.25|8
1731381110000|2024-11-12 03:11:50|57.56|57.26|57.53|57.23|57.58|57.28|57.53|57.23|16
1731381120000|2024-11-12 03:12:00|57.54|57.24|57.59|57.29|57.6|57.3|57.53|57.23|18
1731381130000|2024-11-12 03:12:10|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1731381140000|2024-11-12 03:12:20|57.59|57.29|57.54|57.24|57.6|57.3|57.54|57.24|7
1731381150000|2024-11-12 03:12:30|57.53|57.23|57.54|57.24|57.58|57.28|57.53|57.23|11
1731381160000|2024-11-12 03:12:40|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|7
1731381170000|2024-11-12 03:12:50|57.54|57.24|57.55|57.25|57.55|57.25|57.53|57.23|4
1731381180000|2024-11-12 03:13:00|57.54|57.24|57.6|57.3|57.61|57.31|57.54|57.24|11
1731381190000|2024-11-12 03:13:10|57.58|57.28|57.56|57.26|57.58|57.28|57.48|57.18|11
1731381200000|2024-11-12 03:13:20|57.55|57.25|57.54|57.24|57.55|57.25|57.47|57.17|16
1731381210000|2024-11-12 03:13:30|57.56|57.26|57.55|57.25|57.58|57.28|57.54|57.24|17
1731381220000|2024-11-12 03:13:40|57.54|57.24|57.5|57.2|57.57|57.27|57.47|57.17|20
1731381230000|2024-11-12 03:13:50|57.51|57.21|57.44|57.14|57.53|57.23|57.44|57.14|15
1731381240000|2024-11-12 03:14:00|57.39|57.09|57.44|57.14|57.46|57.16|57.39|57.09|20
1731381250000|2024-11-12 03:14:10|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|5
1731381260000|2024-11-12 03:14:20|57.42|57.12|57.46|57.16|57.47|57.17|57.41|57.11|17
1731381270000|2024-11-12 03:14:30|57.45|57.15|57.41|57.11|57.47|57.17|57.39|57.09|14
1731381280000|2024-11-12 03:14:40|57.42|57.12|57.45|57.15|57.46|57.16|57.42|57.12|9
1731381290000|2024-11-12 03:14:50|57.48|57.18|57.51|57.21|57.52|57.22|57.48|57.18|10
1731381300000|2024-11-12 03:15:00|57.51|57.21|57.52|57.22|57.53|57.23|57.51|57.21|4
1731381310000|2024-11-12 03:15:10|57.51|57.21|57.44|57.14|57.51|57.21|57.44|57.14|8
1731381320000|2024-11-12 03:15:20|57.43|57.13|57.44|57.14|57.45|57.15|57.43|57.13|6
1731381330000|2024-11-12 03:15:30|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|6
1731381340000|2024-11-12 03:15:40|57.43|57.13|57.43|57.13|57.45|57.15|57.41|57.11|8
1731381350000|2024-11-12 03:15:50|57.42|57.12|57.48|57.18|57.49|57.19|57.42|57.12|12
1731381360000|2024-11-12 03:16:00|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|17
1731381370000|2024-11-12 03:16:10|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|15
1731381380000|2024-11-12 03:16:20|57.57|57.27|57.6|57.3|57.61|57.31|57.57|57.27|10
1731381390000|2024-11-12 03:16:30|57.59|57.29|57.62|57.32|57.62|57.32|57.58|57.28|8
1731381400000|2024-11-12 03:16:40|57.61|57.31|57.65|57.35|57.66|57.36|57.61|57.31|7
1731381410000|2024-11-12 03:16:50|57.64|57.34|57.56|57.26|57.64|57.34|57.55|57.25|11
1731381420000|2024-11-12 03:17:00|57.55|57.25|57.54|57.24|57.56|57.26|57.53|57.23|10
1731381430000|2024-11-12 03:17:10|57.55|57.25|57.51|57.21|57.55|57.25|57.51|57.21|8
1731381440000|2024-11-12 03:17:20|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|5
1731381450000|2024-11-12 03:17:30|57.47|57.17|57.48|57.18|57.49|57.19|57.46|57.16|10
1731381460000|2024-11-12 03:17:40|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|11
1731381470000|2024-11-12 03:17:50|57.51|57.21|57.54|57.24|57.54|57.24|57.51|57.21|8
1731381480000|2024-11-12 03:18:00|57.55|57.25|57.55|57.25|57.58|57.28|57.55|57.25|13
1731381490000|2024-11-12 03:18:10|57.54|57.24|57.55|57.25|57.55|57.25|57.5|57.2|9
1731381500000|2024-11-12 03:18:20|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1731381510000|2024-11-12 03:18:30|57.59|57.29|57.71|57.41|57.71|57.41|57.59|57.29|11
1731381520000|2024-11-12 03:18:40|57.7|57.4|57.66|57.36|57.71|57.41|57.66|57.36|13
1731381530000|2024-11-12 03:18:50|57.64|57.34|57.61|57.31|57.64|57.34|57.6|57.3|13
1731381540000|2024-11-12 03:19:00|57.62|57.32|57.62|57.32|57.63|57.33|57.59|57.29|10
1731381550000|2024-11-12 03:19:10|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|14
1731381560000|2024-11-12 03:19:20|57.6|57.3|57.59|57.29|57.62|57.32|57.59|57.29|14
1731381570000|2024-11-12 03:19:30|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|9
1731381580000|2024-11-12 03:19:40|57.61|57.31|57.64|57.34|57.64|57.34|57.61|57.31|10
1731381590000|2024-11-12 03:19:50|57.66|57.36|57.62|57.32|57.68|57.38|57.62|57.32|16
1731381600000|2024-11-12 03:20:00|57.61|57.31|57.56|57.26|57.62|57.32|57.56|57.26|10
1731381610000|2024-11-12 03:20:10|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|8
1731381620000|2024-11-12 03:20:20|57.55|57.25|57.54|57.24|57.55|57.25|57.51|57.21|16
1731381630000|2024-11-12 03:20:30|57.53|57.23|57.55|57.25|57.56|57.26|57.53|57.23|7
1731381640000|2024-11-12 03:20:40|57.54|57.24|57.6|57.3|57.61|57.31|57.53|57.23|11
1731381650000|2024-11-12 03:20:50|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|11
1731381660000|2024-11-12 03:21:00|57.6|57.3|57.56|57.26|57.62|57.32|57.55|57.25|16
1731381670000|2024-11-12 03:21:10|57.55|57.25|57.61|57.31|57.62|57.32|57.54|57.24|16
1731381680000|2024-11-12 03:21:20|57.6|57.3|57.61|57.31|57.61|57.31|57.58|57.28|12
1731381690000|2024-11-12 03:21:30|57.62|57.32|57.68|57.38|57.68|57.38|57.62|57.32|6
1731381700000|2024-11-12 03:21:40|57.69|57.39|57.7|57.4|57.72|57.42|57.69|57.39|6
1731381710000|2024-11-12 03:21:50|57.69|57.39|57.7|57.4|57.7|57.4|57.67|57.37|14
1731381720000|2024-11-12 03:22:00|57.69|57.39|57.67|57.37|57.7|57.4|57.67|57.37|13
1731381730000|2024-11-12 03:22:10|57.68|57.38|57.64|57.34|57.68|57.38|57.63|57.33|11
1731381740000|2024-11-12 03:22:20|57.65|57.35|57.64|57.34|57.67|57.37|57.63|57.33|12
1731381750000|2024-11-12 03:22:30|57.63|57.33|57.65|57.35|57.65|57.35|57.63|57.33|3
1731381760000|2024-11-12 03:22:40|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|9
1731381770000|2024-11-12 03:22:50|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|14
1731381780000|2024-11-12 03:23:00|57.63|57.33|57.62|57.32|57.63|57.33|57.6|57.3|6
1731381790000|2024-11-12 03:23:10|57.61|57.31|57.57|57.27|57.61|57.31|57.56|57.26|8
1731381800000|2024-11-12 03:23:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1731381810000|2024-11-12 03:23:30|57.58|57.28|57.59|57.29|57.6|57.3|57.58|57.28|6
1731381820000|2024-11-12 03:23:40|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|3
1731381830000|2024-11-12 03:23:50|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1731381840000|2024-11-12 03:24:00|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1731381850000|2024-11-12 03:24:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|6
1731381860000|2024-11-12 03:24:20|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731381870000|2024-11-12 03:24:30|57.66|57.36|57.67|57.37|57.7|57.4|57.66|57.36|10
1731381880000|2024-11-12 03:24:40|57.66|57.36|57.62|57.32|57.66|57.36|57.58|57.28|13
1731381890000|2024-11-12 03:24:50|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|4
1731381900000|2024-11-12 03:25:00|57.6|57.3|57.62|57.32|57.62|57.32|57.6|57.3|7
1731381910000|2024-11-12 03:25:10|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|4
1731381920000|2024-11-12 03:25:20|57.63|57.33|57.62|57.32|57.65|57.35|57.62|57.32|8
1731381930000|2024-11-12 03:25:30|57.63|57.33|57.63|57.33|57.63|57.33|57.61|57.31|6
1731381940000|2024-11-12 03:25:40|57.64|57.34|57.65|57.35|57.67|57.37|57.64|57.34|8
1731381950000|2024-11-12 03:25:50|57.66|57.36|57.7|57.4|57.71|57.41|57.66|57.36|7
1731381960000|2024-11-12 03:26:00|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|10
1731381970000|2024-11-12 03:26:10|57.71|57.41|57.77|57.47|57.77|57.47|57.71|57.41|3
1731381980000|2024-11-12 03:26:20|57.78|57.48|57.79|57.49|57.79|57.49|57.76|57.46|8
1731381990000|2024-11-12 03:26:30|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|3
1731382000000|2024-11-12 03:26:40|57.83|57.53|57.88|57.58|57.88|57.58|57.83|57.53|7
1731382010000|2024-11-12 03:26:50|57.87|57.57|57.82|57.52|57.87|57.57|57.82|57.52|10
1731382020000|2024-11-12 03:27:00|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|5
1731382030000|2024-11-12 03:27:10|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1731382040000|2024-11-12 03:27:20|57.79|57.49|57.8|57.5|57.8|57.5|57.76|57.46|6
1731382050000|2024-11-12 03:27:30|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|3
1731382060000|2024-11-12 03:27:40|57.78|57.48|57.73|57.43|57.78|57.48|57.72|57.42|7
1731382070000|2024-11-12 03:27:50|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|7
1731382080000|2024-11-12 03:28:00|57.73|57.43|57.74|57.44|57.75|57.45|57.73|57.43|6
1731382090000|2024-11-12 03:28:10|57.75|57.45|57.77|57.47|57.77|57.47|57.74|57.44|7
1731382100000|2024-11-12 03:28:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|7
1731382110000|2024-11-12 03:28:30|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|7
1731382120000|2024-11-12 03:28:40|57.84|57.54|57.87|57.57|57.87|57.57|57.84|57.54|8
1731382130000|2024-11-12 03:28:50|57.86|57.56|57.89|57.59|57.89|57.59|57.86|57.56|6
1731382140000|2024-11-12 03:29:00|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1731382150000|2024-11-12 03:29:10|57.89|57.59|57.87|57.57|57.89|57.59|57.87|57.57|5
1731382160000|2024-11-12 03:29:20|57.86|57.56|57.88|57.58|57.88|57.58|57.83|57.53|6
1731382170000|2024-11-12 03:29:30|57.89|57.59|57.92|57.62|57.92|57.62|57.88|57.58|6
1731382180000|2024-11-12 03:29:40|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|3
1731382190000|2024-11-12 03:29:50|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|4
1731382200000|2024-11-12 03:30:00|57.95|57.65|58.01|57.71|58.04|57.74|57.9|57.6|16
1731382210000|2024-11-12 03:30:10|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|17
1731382220000|2024-11-12 03:30:20|58.05|57.75|58.05|57.75|58.07|57.77|58.05|57.75|11
1731382230000|2024-11-12 03:30:30|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|10
1731382240000|2024-11-12 03:30:40|58.03|57.73|58.02|57.72|58.03|57.73|58|57.7|9
1731382250000|2024-11-12 03:30:50|58.01|57.71|57.95|57.65|58.01|57.71|57.95|57.65|10
1731382260000|2024-11-12 03:31:00|57.97|57.67|57.96|57.66|57.98|57.68|57.95|57.65|15
1731382270000|2024-11-12 03:31:10|57.95|57.65|57.96|57.66|57.97|57.67|57.92|57.62|12
1731382280000|2024-11-12 03:31:20|57.97|57.67|57.96|57.66|58.01|57.71|57.96|57.66|11
1731382290000|2024-11-12 03:31:30|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|9
1731382300000|2024-11-12 03:31:40|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1731382310000|2024-11-12 03:31:50|57.95|57.65|57.87|57.57|57.96|57.66|57.86|57.56|10
1731382320000|2024-11-12 03:32:00|57.86|57.56|57.82|57.52|57.86|57.56|57.82|57.52|5
1731382330000|2024-11-12 03:32:10|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1731382350000|2024-11-12 03:32:30|57.85|57.55|57.86|57.56|57.86|57.56|57.85|57.55|2
1731382360000|2024-11-12 03:32:40|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1731382370000|2024-11-12 03:32:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|3
1731382390000|2024-11-12 03:33:10|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|5
1731382400000|2024-11-12 03:33:20|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|5
1731382410000|2024-11-12 03:33:30|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|7
1731382420000|2024-11-12 03:33:40|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|7
1731382430000|2024-11-12 03:33:50|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|6
1731382440000|2024-11-12 03:34:00|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|10
1731382450000|2024-11-12 03:34:10|57.82|57.52|57.82|57.52|57.83|57.53|57.82|57.52|11
1731382460000|2024-11-12 03:34:20|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731382470000|2024-11-12 03:34:30|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|12
1731382480000|2024-11-12 03:34:40|57.79|57.49|57.76|57.46|57.82|57.52|57.76|57.46|11
1731382490000|2024-11-12 03:34:50|57.77|57.47|57.76|57.46|57.78|57.48|57.76|57.46|5
1731382500000|2024-11-12 03:35:00|57.75|57.45|57.74|57.44|57.76|57.46|57.74|57.44|10
1731382510000|2024-11-12 03:35:10|57.75|57.45|57.79|57.49|57.8|57.5|57.74|57.44|7
1731382520000|2024-11-12 03:35:20|57.8|57.5|57.8|57.5|57.82|57.52|57.79|57.49|9
1731382530000|2024-11-12 03:35:30|57.79|57.49|57.79|57.49|57.79|57.49|57.74|57.44|12
1731382540000|2024-11-12 03:35:40|57.8|57.5|57.79|57.49|57.8|57.5|57.79|57.49|4
1731382550000|2024-11-12 03:35:50|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|4
1731382560000|2024-11-12 03:36:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1731382570000|2024-11-12 03:36:10|57.81|57.51|57.81|57.51|57.81|57.51|57.8|57.5|5
1731382580000|2024-11-12 03:36:20|57.8|57.5|57.82|57.52|57.82|57.52|57.79|57.49|11
1731382590000|2024-11-12 03:36:30|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|7
1731382600000|2024-11-12 03:36:40|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|17
1731382610000|2024-11-12 03:36:50|57.81|57.51|57.8|57.5|57.82|57.52|57.79|57.49|9
1731382620000|2024-11-12 03:37:00|57.79|57.49|57.73|57.43|57.79|57.49|57.73|57.43|11
1731382630000|2024-11-12 03:37:10|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1731382640000|2024-11-12 03:37:20|57.68|57.38|57.68|57.38|57.68|57.38|57.62|57.32|12
1731382650000|2024-11-12 03:37:30|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|6
1731382660000|2024-11-12 03:37:40|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|6
1731382670000|2024-11-12 03:37:50|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|9
1731382680000|2024-11-12 03:38:00|57.74|57.44|57.69|57.39|57.74|57.44|57.69|57.39|7
1731382690000|2024-11-12 03:38:10|57.68|57.38|57.7|57.4|57.7|57.4|57.66|57.36|9
1731382700000|2024-11-12 03:38:20|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1731382710000|2024-11-12 03:38:30|57.7|57.4|57.68|57.38|57.71|57.41|57.68|57.38|7
1731382720000|2024-11-12 03:38:40|57.69|57.39|57.65|57.35|57.69|57.39|57.65|57.35|5
1731382730000|2024-11-12 03:38:50|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|6
1731382740000|2024-11-12 03:39:00|57.66|57.36|57.7|57.4|57.7|57.4|57.65|57.35|15
1731382750000|2024-11-12 03:39:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1731382760000|2024-11-12 03:39:20|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|4
1731382770000|2024-11-12 03:39:30|57.71|57.41|57.75|57.45|57.77|57.47|57.71|57.41|6
1731382780000|2024-11-12 03:39:40|57.76|57.46|57.73|57.43|57.76|57.46|57.72|57.42|12
1731382790000|2024-11-12 03:39:50|57.74|57.44|57.76|57.46|57.76|57.46|57.68|57.38|12
1731382800000|2024-11-12 03:40:00|57.75|57.45|57.7|57.4|57.75|57.45|57.7|57.4|11
1731382810000|2024-11-12 03:40:10|57.71|57.41|57.78|57.48|57.78|57.48|57.7|57.4|11
1731382820000|2024-11-12 03:40:20|57.77|57.47|57.77|57.47|57.79|57.49|57.72|57.42|16
1731382830000|2024-11-12 03:40:30|57.76|57.46|57.73|57.43|57.76|57.46|57.72|57.42|10
1731382840000|2024-11-12 03:40:40|57.72|57.42|57.74|57.44|57.75|57.45|57.69|57.39|14
1731382850000|2024-11-12 03:40:50|57.75|57.45|57.71|57.41|57.75|57.45|57.71|57.41|11
1731382860000|2024-11-12 03:41:00|57.7|57.4|57.7|57.4|57.71|57.41|57.69|57.39|11
1731382870000|2024-11-12 03:41:10|57.71|57.41|57.71|57.41|57.73|57.43|57.7|57.4|11
1731382880000|2024-11-12 03:41:20|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|5
1731382890000|2024-11-12 03:41:30|57.73|57.43|57.71|57.41|57.73|57.43|57.68|57.38|15
1731382900000|2024-11-12 03:41:40|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|6
1731382910000|2024-11-12 03:41:50|57.71|57.41|57.75|57.45|57.75|57.45|57.71|57.41|7
1731382920000|2024-11-12 03:42:00|57.74|57.44|57.73|57.43|57.74|57.44|57.72|57.42|8
1731382930000|2024-11-12 03:42:10|57.74|57.44|57.73|57.43|57.74|57.44|57.72|57.42|12
1731382940000|2024-11-12 03:42:20|57.72|57.42|57.6|57.3|57.72|57.42|57.58|57.28|13
1731382950000|2024-11-12 03:42:30|57.59|57.29|57.63|57.33|57.63|57.33|57.57|57.27|11
1731382960000|2024-11-12 03:42:40|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731382970000|2024-11-12 03:42:50|57.62|57.32|57.6|57.3|57.65|57.35|57.6|57.3|17
1731382980000|2024-11-12 03:43:00|57.61|57.31|57.61|57.31|57.63|57.33|57.59|57.29|9
1731382990000|2024-11-12 03:43:10|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1731383000000|2024-11-12 03:43:20|57.61|57.31|57.64|57.34|57.65|57.35|57.61|57.31|6
1731383020000|2024-11-12 03:43:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731383030000|2024-11-12 03:43:50|57.62|57.32|57.59|57.29|57.62|57.32|57.59|57.29|3
1731383040000|2024-11-12 03:44:00|57.58|57.28|57.57|57.27|57.6|57.3|57.56|57.26|7
1731383050000|2024-11-12 03:44:10|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731383060000|2024-11-12 03:44:20|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731383070000|2024-11-12 03:44:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731383080000|2024-11-12 03:44:40|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731383090000|2024-11-12 03:44:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731383100000|2024-11-12 03:45:00|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|4
1731383110000|2024-11-12 03:45:10|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1731383120000|2024-11-12 03:45:20|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|4
1731383130000|2024-11-12 03:45:30|57.52|57.22|57.51|57.21|57.53|57.23|57.5|57.2|5
1731383140000|2024-11-12 03:45:40|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731383160000|2024-11-12 03:46:00|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|4
1731383170000|2024-11-12 03:46:10|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|5
1731383180000|2024-11-12 03:46:20|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|5
1731383190000|2024-11-12 03:46:30|57.46|57.16|57.47|57.17|57.48|57.18|57.46|57.16|4
1731383200000|2024-11-12 03:46:40|57.48|57.18|57.46|57.16|57.49|57.19|57.46|57.16|5
1731383210000|2024-11-12 03:46:50|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|4
1731383220000|2024-11-12 03:47:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1731383230000|2024-11-12 03:47:10|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731383240000|2024-11-12 03:47:20|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1731383260000|2024-11-12 03:47:40|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|3
1731383270000|2024-11-12 03:47:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731383280000|2024-11-12 03:48:00|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|4
1731383290000|2024-11-12 03:48:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1731383300000|2024-11-12 03:48:20|57.39|57.09|57.32|57.02|57.39|57.09|57.32|57.02|7
1731383320000|2024-11-12 03:48:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|5
1731383330000|2024-11-12 03:48:50|57.34|57.04|57.4|57.1|57.4|57.1|57.34|57.04|6
1731383340000|2024-11-12 03:49:00|57.39|57.09|57.39|57.09|57.4|57.1|57.37|57.07|7
1731383350000|2024-11-12 03:49:10|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|3
1731383360000|2024-11-12 03:49:20|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731383370000|2024-11-12 03:49:30|57.4|57.1|57.42|57.12|57.43|57.13|57.4|57.1|4
1731383380000|2024-11-12 03:49:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1731383390000|2024-11-12 03:49:50|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|3
1731383400000|2024-11-12 03:50:00|57.44|57.14|57.46|57.16|57.46|57.16|57.44|57.14|3
1731383410000|2024-11-12 03:50:10|57.45|57.15|57.45|57.15|57.45|57.15|57.44|57.14|3
1731383430000|2024-11-12 03:50:30|57.46|57.16|57.51|57.21|57.51|57.21|57.46|57.16|6
1731383440000|2024-11-12 03:50:40|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1731383450000|2024-11-12 03:50:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1731383460000|2024-11-12 03:51:00|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|4
1731383470000|2024-11-12 03:51:10|57.47|57.17|57.49|57.19|57.49|57.19|57.46|57.16|5
1731383480000|2024-11-12 03:51:20|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731383500000|2024-11-12 03:51:40|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731383510000|2024-11-12 03:51:50|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731383520000|2024-11-12 03:52:00|57.52|57.22|57.48|57.18|57.52|57.22|57.47|57.17|9
1731383530000|2024-11-12 03:52:10|57.49|57.19|57.48|57.18|57.49|57.19|57.48|57.18|2
1731383540000|2024-11-12 03:52:20|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1731383550000|2024-11-12 03:52:30|57.48|57.18|57.48|57.18|57.49|57.19|57.48|57.18|3
1731383570000|2024-11-12 03:52:50|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|4
1731383580000|2024-11-12 03:53:00|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|4
1731383590000|2024-11-12 03:53:10|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1731383600000|2024-11-12 03:53:20|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|4
1731383610000|2024-11-12 03:53:30|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1731383620000|2024-11-12 03:53:40|57.45|57.15|57.45|57.15|57.45|57.15|57.45|57.15|1
1731383630000|2024-11-12 03:53:50|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|4
1731383640000|2024-11-12 03:54:00|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1731383650000|2024-11-12 03:54:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731383670000|2024-11-12 03:54:30|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731383680000|2024-11-12 03:54:40|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731383690000|2024-11-12 03:54:50|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1731383700000|2024-11-12 03:55:00|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|4
1731383710000|2024-11-12 03:55:10|57.57|57.27|57.57|57.27|57.57|57.27|57.56|57.26|3
1731383730000|2024-11-12 03:55:30|57.58|57.28|57.59|57.29|57.59|57.29|57.58|57.28|2
1731383740000|2024-11-12 03:55:40|57.6|57.3|57.6|57.3|57.6|57.3|57.6|57.3|1
1731383750000|2024-11-12 03:55:50|57.61|57.31|57.67|57.37|57.67|57.37|57.6|57.3|6
1731383760000|2024-11-12 03:56:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1731383770000|2024-11-12 03:56:10|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|3
1731383780000|2024-11-12 03:56:20|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|5
1731383790000|2024-11-12 03:56:30|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|4
1731383800000|2024-11-12 03:56:40|57.66|57.36|57.65|57.35|57.67|57.37|57.64|57.34|6
1731383810000|2024-11-12 03:56:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1731383820000|2024-11-12 03:57:00|57.68|57.38|57.68|57.38|57.7|57.4|57.68|57.38|6
1731383830000|2024-11-12 03:57:10|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|3
1731383840000|2024-11-12 03:57:20|57.7|57.4|57.68|57.38|57.7|57.4|57.67|57.37|5
1731383850000|2024-11-12 03:57:30|57.67|57.37|57.68|57.38|57.68|57.38|57.66|57.36|6
1731383860000|2024-11-12 03:57:40|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|4
1731383870000|2024-11-12 03:57:50|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|8
1731383900000|2024-11-12 03:58:20|57.7|57.4|57.76|57.46|57.76|57.46|57.7|57.4|3
1731383910000|2024-11-12 03:58:30|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|10
1731383920000|2024-11-12 03:58:40|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|5
1731383930000|2024-11-12 03:58:50|57.76|57.46|57.76|57.46|57.77|57.47|57.76|57.46|3
1731383940000|2024-11-12 03:59:00|57.75|57.45|57.75|57.45|57.76|57.46|57.75|57.45|3
1731383950000|2024-11-12 03:59:10|57.74|57.44|57.76|57.46|57.76|57.46|57.74|57.44|7
1731383960000|2024-11-12 03:59:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|6
1731383970000|2024-11-12 03:59:30|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1731383990000|2024-11-12 03:59:50|57.76|57.46|57.75|57.45|57.76|57.46|57.75|57.45|2
1731384000000|2024-11-12 04:00:00|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|3
1731384010000|2024-11-12 04:00:10|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731384020000|2024-11-12 04:00:20|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1731384030000|2024-11-12 04:00:30|57.79|57.49|57.82|57.52|57.83|57.53|57.79|57.49|7
1731384040000|2024-11-12 04:00:40|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|3
1731384050000|2024-11-12 04:00:50|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1731384060000|2024-11-12 04:01:00|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1731384070000|2024-11-12 04:01:10|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|9
1731384080000|2024-11-12 04:01:20|57.8|57.5|57.8|57.5|57.8|57.5|57.78|57.48|7
1731384090000|2024-11-12 04:01:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|4
1731384100000|2024-11-12 04:01:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731384110000|2024-11-12 04:01:50|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|8
1731384120000|2024-11-12 04:02:00|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|6
1731384130000|2024-11-12 04:02:10|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|5
1731384140000|2024-11-12 04:02:20|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|8
1731384150000|2024-11-12 04:02:30|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1731384160000|2024-11-12 04:02:40|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1731384170000|2024-11-12 04:02:50|57.94|57.64|57.94|57.64|57.95|57.65|57.93|57.63|5
1731384180000|2024-11-12 04:03:00|57.93|57.63|57.94|57.64|57.94|57.64|57.91|57.61|7
1731384190000|2024-11-12 04:03:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1731384200000|2024-11-12 04:03:20|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|8
1731384210000|2024-11-12 04:03:30|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|7
1731384220000|2024-11-12 04:03:40|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731384230000|2024-11-12 04:03:50|57.9|57.6|57.87|57.57|57.9|57.6|57.82|57.52|13
1731384240000|2024-11-12 04:04:00|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|3
1731384250000|2024-11-12 04:04:10|57.84|57.54|57.88|57.58|57.88|57.58|57.84|57.54|9
1731384260000|2024-11-12 04:04:20|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|8
1731384270000|2024-11-12 04:04:30|57.87|57.57|57.87|57.57|57.88|57.58|57.84|57.54|12
1731384280000|2024-11-12 04:04:40|57.85|57.55|57.85|57.55|57.87|57.57|57.84|57.54|7
1731384290000|2024-11-12 04:04:50|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|5
1731384300000|2024-11-12 04:05:00|57.82|57.52|57.77|57.47|57.82|57.52|57.77|57.47|14
1731384310000|2024-11-12 04:05:10|57.76|57.46|57.73|57.43|57.76|57.46|57.72|57.42|8
1731384320000|2024-11-12 04:05:20|57.74|57.44|57.7|57.4|57.74|57.44|57.69|57.39|11
1731384330000|2024-11-12 04:05:30|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731384340000|2024-11-12 04:05:40|57.7|57.4|57.67|57.37|57.7|57.4|57.65|57.35|4
1731384350000|2024-11-12 04:05:50|57.68|57.38|57.63|57.33|57.68|57.38|57.63|57.33|7
1731384360000|2024-11-12 04:06:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1731384370000|2024-11-12 04:06:10|57.65|57.35|57.48|57.18|57.65|57.35|57.48|57.18|13
1731384380000|2024-11-12 04:06:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1731384390000|2024-11-12 04:06:30|57.51|57.21|57.53|57.23|57.54|57.24|57.51|57.21|7
1731384400000|2024-11-12 04:06:40|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731384410000|2024-11-12 04:06:50|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|10
1731384420000|2024-11-12 04:07:00|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|10
1731384430000|2024-11-12 04:07:10|57.55|57.25|57.56|57.26|57.58|57.28|57.53|57.23|12
1731384440000|2024-11-12 04:07:20|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|8
1731384450000|2024-11-12 04:07:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|5
1731384460000|2024-11-12 04:07:40|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1731384470000|2024-11-12 04:07:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731384480000|2024-11-12 04:08:00|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1731384490000|2024-11-12 04:08:10|57.55|57.25|57.47|57.17|57.55|57.25|57.47|57.17|8
1731384500000|2024-11-12 04:08:20|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1731384510000|2024-11-12 04:08:30|57.47|57.17|57.45|57.15|57.47|57.17|57.44|57.14|3
1731384520000|2024-11-12 04:08:40|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|7
1731384530000|2024-11-12 04:08:50|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|5
1731384540000|2024-11-12 04:09:00|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1731384550000|2024-11-12 04:09:10|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|3
1731384560000|2024-11-12 04:09:20|57.46|57.16|57.39|57.09|57.47|57.17|57.39|57.09|10
1731384570000|2024-11-12 04:09:30|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1731384580000|2024-11-12 04:09:40|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1731384610000|2024-11-12 04:10:10|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|3
1731384620000|2024-11-12 04:10:20|57.37|57.07|57.35|57.05|57.37|57.07|57.34|57.04|6
1731384630000|2024-11-12 04:10:30|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|2
1731384640000|2024-11-12 04:10:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|5
1731384650000|2024-11-12 04:10:50|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|6
1731384660000|2024-11-12 04:11:00|57.3|57|57.25|56.95|57.3|57|57.25|56.95|8
1731384670000|2024-11-12 04:11:10|57.26|56.96|57.2|56.9|57.26|56.96|57.19|56.89|14
1731384680000|2024-11-12 04:11:20|57.21|56.91|57.22|56.92|57.23|56.93|57.2|56.9|6
1731384690000|2024-11-12 04:11:30|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1731384700000|2024-11-12 04:11:40|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|2
1731384710000|2024-11-12 04:11:50|57.22|56.92|57.32|57.02|57.32|57.02|57.21|56.91|12
1731384720000|2024-11-12 04:12:00|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|7
1731384730000|2024-11-12 04:12:10|57.32|57.02|57.36|57.06|57.36|57.06|57.32|57.02|7
1731384740000|2024-11-12 04:12:20|57.37|57.07|57.38|57.08|57.38|57.08|57.37|57.07|4
1731384750000|2024-11-12 04:12:30|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1731384760000|2024-11-12 04:12:40|57.36|57.06|57.32|57.02|57.36|57.06|57.32|57.02|7
1731384770000|2024-11-12 04:12:50|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1731384780000|2024-11-12 04:13:00|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|9
1731384790000|2024-11-12 04:13:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|4
1731384800000|2024-11-12 04:13:20|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|10
1731384810000|2024-11-12 04:13:30|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|5
1731384820000|2024-11-12 04:13:40|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|2
1731384830000|2024-11-12 04:13:50|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731384840000|2024-11-12 04:14:00|57.33|57.03|57.31|57.01|57.33|57.03|57.3|57|11
1731384850000|2024-11-12 04:14:10|57.32|57.02|57.4|57.1|57.4|57.1|57.32|57.02|9
1731384860000|2024-11-12 04:14:20|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|11
1731384870000|2024-11-12 04:14:30|57.42|57.12|57.46|57.16|57.46|57.16|57.42|57.12|5
1731384880000|2024-11-12 04:14:40|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|4
1731384890000|2024-11-12 04:14:50|57.46|57.16|57.46|57.16|57.47|57.17|57.43|57.13|9
1731384900000|2024-11-12 04:15:00|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|6
1731384910000|2024-11-12 04:15:10|57.37|57.07|57.4|57.1|57.4|57.1|57.35|57.05|14
1731384920000|2024-11-12 04:15:20|57.41|57.11|57.38|57.08|57.41|57.11|57.38|57.08|6
1731384930000|2024-11-12 04:15:30|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|9
1731384940000|2024-11-12 04:15:40|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|3
1731384950000|2024-11-12 04:15:50|57.41|57.11|57.38|57.08|57.41|57.11|57.37|57.07|8
1731384960000|2024-11-12 04:16:00|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|6
1731384970000|2024-11-12 04:16:10|57.37|57.07|57.36|57.06|57.38|57.08|57.36|57.06|4
1731384980000|2024-11-12 04:16:20|57.35|57.05|57.33|57.03|57.35|57.05|57.3|57|7
1731384990000|2024-11-12 04:16:30|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|4
1731385000000|2024-11-12 04:16:40|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|4
1731385020000|2024-11-12 04:17:00|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731385030000|2024-11-12 04:17:10|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|3
1731385040000|2024-11-12 04:17:20|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731385060000|2024-11-12 04:17:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|5
1731385070000|2024-11-12 04:17:50|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1731385080000|2024-11-12 04:18:00|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|8
1731385090000|2024-11-12 04:18:10|57.32|57.02|57.32|57.02|57.32|57.02|57.3|57|5
1731385100000|2024-11-12 04:18:20|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|5
1731385110000|2024-11-12 04:18:30|57.32|57.02|57.31|57.01|57.33|57.03|57.31|57.01|4
1731385120000|2024-11-12 04:18:40|57.32|57.02|57.24|56.94|57.32|57.02|57.24|56.94|6
1731385130000|2024-11-12 04:18:50|57.23|56.93|57.19|56.89|57.24|56.94|57.19|56.89|10
1731385140000|2024-11-12 04:19:00|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|2
1731385150000|2024-11-12 04:19:10|57.23|56.93|57.22|56.92|57.24|56.94|57.22|56.92|4
1731385160000|2024-11-12 04:19:20|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1731385170000|2024-11-12 04:19:30|57.22|56.92|57.22|56.92|57.24|56.94|57.21|56.91|7
1731385180000|2024-11-12 04:19:40|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731385200000|2024-11-12 04:20:00|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|3
1731385210000|2024-11-12 04:20:10|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1731385220000|2024-11-12 04:20:20|57.22|56.92|57.26|56.96|57.26|56.96|57.22|56.92|5
1731385230000|2024-11-12 04:20:30|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|4
1731385240000|2024-11-12 04:20:40|57.25|56.95|57.27|56.97|57.27|56.97|57.24|56.94|5
1731385250000|2024-11-12 04:20:50|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|3
1731385260000|2024-11-12 04:21:00|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|3
1731385270000|2024-11-12 04:21:10|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|7
1731385280000|2024-11-12 04:21:20|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|5
1731385290000|2024-11-12 04:21:30|57.27|56.97|57.23|56.93|57.27|56.97|57.23|56.93|5
1731385300000|2024-11-12 04:21:40|57.24|56.94|57.34|57.04|57.34|57.04|57.24|56.94|10
1731385310000|2024-11-12 04:21:50|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|5
1731385320000|2024-11-12 04:22:00|57.32|57.02|57.3|57|57.32|57.02|57.3|57|5
1731385330000|2024-11-12 04:22:10|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1731385340000|2024-11-12 04:22:20|57.28|56.98|57.25|56.95|57.28|56.98|57.25|56.95|4
1731385350000|2024-11-12 04:22:30|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|8
1731385360000|2024-11-12 04:22:40|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|11
1731385370000|2024-11-12 04:22:50|57.24|56.94|57.29|56.99|57.3|57|57.24|56.94|12
1731385380000|2024-11-12 04:23:00|57.28|56.98|57.28|56.98|57.29|56.99|57.28|56.98|9
1731385390000|2024-11-12 04:23:10|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|3
1731385400000|2024-11-12 04:23:20|57.24|56.94|57.23|56.93|57.25|56.95|57.23|56.93|9
1731385410000|2024-11-12 04:23:30|57.24|56.94|57.3|57|57.3|57|57.24|56.94|9
1731385420000|2024-11-12 04:23:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|4
1731385430000|2024-11-12 04:23:50|57.33|57.03|57.32|57.02|57.33|57.03|57.31|57.01|4
1731385440000|2024-11-12 04:24:00|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|5
1731385450000|2024-11-12 04:24:10|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|5
1731385460000|2024-11-12 04:24:20|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|2
1731385470000|2024-11-12 04:24:30|57.28|56.98|57.29|56.99|57.29|56.99|57.28|56.98|4
1731385480000|2024-11-12 04:24:40|57.28|56.98|57.3|57|57.3|57|57.28|56.98|9
1731385490000|2024-11-12 04:24:50|57.32|57.02|57.39|57.09|57.39|57.09|57.32|57.02|5
1731385510000|2024-11-12 04:25:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|4
1731385520000|2024-11-12 04:25:20|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|5
1731385530000|2024-11-12 04:25:30|57.37|57.07|57.23|56.93|57.37|57.07|57.23|56.93|12
1731385540000|2024-11-12 04:25:40|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1731385550000|2024-11-12 04:25:50|57.2|56.9|57.19|56.89|57.21|56.91|57.17|56.87|10
1731385560000|2024-11-12 04:26:00|57.18|56.88|57.06|56.76|57.18|56.88|57.05|56.75|20
1731385570000|2024-11-12 04:26:10|57.04|56.74|57.03|56.73|57.05|56.75|56.99|56.69|12
1731385580000|2024-11-12 04:26:20|57.02|56.72|57.07|56.77|57.07|56.77|57|56.7|9
1731385590000|2024-11-12 04:26:30|57.04|56.74|57.03|56.73|57.04|56.74|57.01|56.71|6
1731385600000|2024-11-12 04:26:40|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1731385610000|2024-11-12 04:26:50|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1731385620000|2024-11-12 04:27:00|57.04|56.74|57.13|56.83|57.13|56.83|57.04|56.74|10
1731385630000|2024-11-12 04:27:10|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|6
1731385640000|2024-11-12 04:27:20|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|3
1731385650000|2024-11-12 04:27:30|57.08|56.78|57.03|56.73|57.08|56.78|57.02|56.72|9
1731385660000|2024-11-12 04:27:40|57.02|56.72|57.04|56.74|57.04|56.74|57.02|56.72|5
1731385670000|2024-11-12 04:27:50|57.05|56.75|57.05|56.75|57.06|56.76|57.05|56.75|3
1731385680000|2024-11-12 04:28:00|57.06|56.76|57.08|56.78|57.08|56.78|57.06|56.76|3
1731385690000|2024-11-12 04:28:10|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|4
1731385700000|2024-11-12 04:28:20|57.07|56.77|57.1|56.8|57.1|56.8|57.07|56.77|4
1731385710000|2024-11-12 04:28:30|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|2
1731385720000|2024-11-12 04:28:40|57.11|56.81|57.14|56.84|57.15|56.85|57.11|56.81|4
1731385730000|2024-11-12 04:28:50|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731385740000|2024-11-12 04:29:00|57.16|56.86|57.23|56.93|57.23|56.93|57.16|56.86|6
1731385750000|2024-11-12 04:29:10|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|3
1731385760000|2024-11-12 04:29:20|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1731385770000|2024-11-12 04:29:30|57.24|56.94|57.3|57|57.3|57|57.24|56.94|5
1731385780000|2024-11-12 04:29:40|57.29|56.99|57.25|56.95|57.29|56.99|57.24|56.94|7
1731385790000|2024-11-12 04:29:50|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|5
1731385800000|2024-11-12 04:30:00|57.31|57.01|57.26|56.96|57.31|57.01|57.22|56.92|21
1731385810000|2024-11-12 04:30:10|57.27|56.97|57.29|56.99|57.3|57|57.27|56.97|13
1731385820000|2024-11-12 04:30:20|57.28|56.98|57.29|56.99|57.29|56.99|57.23|56.93|14
1731385830000|2024-11-12 04:30:30|57.3|57|57.28|56.98|57.3|57|57.28|56.98|9
1731385840000|2024-11-12 04:30:40|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|12
1731385850000|2024-11-12 04:30:50|57.33|57.03|57.3|57|57.38|57.08|57.3|57|15
1731385870000|2024-11-12 04:31:10|57.31|57.01|57.3|57|57.32|57.02|57.3|57|4
1731385880000|2024-11-12 04:31:20|57.31|57.01|57.3|57|57.32|57.02|57.3|57|4
1731385890000|2024-11-12 04:31:30|57.31|57.01|57.32|57.02|57.32|57.02|57.3|57|10
1731385900000|2024-11-12 04:31:40|57.31|57.01|57.28|56.98|57.34|57.04|57.28|56.98|10
1731385910000|2024-11-12 04:31:50|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|4
1731385920000|2024-11-12 04:32:00|57.29|56.99|57.25|56.95|57.29|56.99|57.23|56.93|10
1731385930000|2024-11-12 04:32:10|57.26|56.96|57.23|56.93|57.26|56.96|57.23|56.93|3
1731385940000|2024-11-12 04:32:20|57.22|56.92|57.25|56.95|57.25|56.95|57.21|56.91|6
1731385950000|2024-11-12 04:32:30|57.24|56.94|57.28|56.98|57.28|56.98|57.24|56.94|8
1731385960000|2024-11-12 04:32:40|57.27|56.97|57.29|56.99|57.29|56.99|57.26|56.96|6
1731385970000|2024-11-12 04:32:50|57.3|57|57.32|57.02|57.33|57.03|57.3|57|4
1731385980000|2024-11-12 04:33:00|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|10
1731385990000|2024-11-12 04:33:10|57.3|57|57.36|57.06|57.36|57.06|57.29|56.99|11
1731386000000|2024-11-12 04:33:20|57.35|57.05|57.31|57.01|57.35|57.05|57.31|57.01|9
1731386010000|2024-11-12 04:33:30|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|7
1731386020000|2024-11-12 04:33:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1731386030000|2024-11-12 04:33:50|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|6
1731386040000|2024-11-12 04:34:00|57.35|57.05|57.3|57|57.35|57.05|57.3|57|9
1731386050000|2024-11-12 04:34:10|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|5
1731386060000|2024-11-12 04:34:20|57.3|57|57.28|56.98|57.3|57|57.27|56.97|7
1731386070000|2024-11-12 04:34:30|57.27|56.97|57.28|56.98|57.29|56.99|57.26|56.96|8
1731386080000|2024-11-12 04:34:40|57.27|56.97|57.27|56.97|57.28|56.98|57.25|56.95|9
1731386090000|2024-11-12 04:34:50|57.28|56.98|57.3|57|57.3|57|57.28|56.98|5
1731386100000|2024-11-12 04:35:00|57.29|56.99|57.25|56.95|57.3|57|57.23|56.93|14
1731386110000|2024-11-12 04:35:10|57.26|56.96|57.25|56.95|57.29|56.99|57.25|56.95|10
1731386120000|2024-11-12 04:35:20|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|12
1731386130000|2024-11-12 04:35:30|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1731386140000|2024-11-12 04:35:40|57.24|56.94|57.17|56.87|57.25|56.95|57.17|56.87|12
1731386150000|2024-11-12 04:35:50|57.18|56.88|57.22|56.92|57.22|56.92|57.18|56.88|7
1731386160000|2024-11-12 04:36:00|57.21|56.91|57.21|56.91|57.21|56.91|57.18|56.88|15
1731386170000|2024-11-12 04:36:10|57.2|56.9|57.19|56.89|57.2|56.9|57.17|56.87|8
1731386180000|2024-11-12 04:36:20|57.2|56.9|57.18|56.88|57.2|56.9|57.18|56.88|9
1731386190000|2024-11-12 04:36:30|57.17|56.87|57.16|56.86|57.17|56.87|57.14|56.84|7
1731386200000|2024-11-12 04:36:40|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|5
1731386210000|2024-11-12 04:36:50|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|6
1731386230000|2024-11-12 04:37:10|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1731386240000|2024-11-12 04:37:20|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|7
1731386250000|2024-11-12 04:37:30|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|5
1731386260000|2024-11-12 04:37:40|57.24|56.94|57.31|57.01|57.31|57.01|57.24|56.94|10
1731386270000|2024-11-12 04:37:50|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|4
1731386280000|2024-11-12 04:38:00|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1731386290000|2024-11-12 04:38:10|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|2
1731386300000|2024-11-12 04:38:20|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|6
1731386310000|2024-11-12 04:38:30|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1731386320000|2024-11-12 04:38:40|57.42|57.12|57.43|57.13|57.43|57.13|57.41|57.11|8
1731386330000|2024-11-12 04:38:50|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731386340000|2024-11-12 04:39:00|57.43|57.13|57.39|57.09|57.43|57.13|57.39|57.09|4
1731386350000|2024-11-12 04:39:10|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|10
1731386360000|2024-11-12 04:39:20|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731386370000|2024-11-12 04:39:30|57.43|57.13|57.42|57.12|57.44|57.14|57.4|57.1|8
1731386380000|2024-11-12 04:39:40|57.41|57.11|57.37|57.07|57.41|57.11|57.36|57.06|5
1731386390000|2024-11-12 04:39:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731386400000|2024-11-12 04:40:00|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|3
1731386410000|2024-11-12 04:40:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1731386420000|2024-11-12 04:40:20|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|5
1731386430000|2024-11-12 04:40:30|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|4
1731386440000|2024-11-12 04:40:40|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1731386450000|2024-11-12 04:40:50|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1731386460000|2024-11-12 04:41:00|57.37|57.07|57.31|57.01|57.38|57.08|57.3|57|7
1731386470000|2024-11-12 04:41:10|57.32|57.02|57.34|57.04|57.36|57.06|57.32|57.02|6
1731386480000|2024-11-12 04:41:20|57.33|57.03|57.37|57.07|57.37|57.07|57.33|57.03|5
1731386490000|2024-11-12 04:41:30|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|5
1731386500000|2024-11-12 04:41:40|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1731386510000|2024-11-12 04:41:50|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|5
1731386520000|2024-11-12 04:42:00|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1731386530000|2024-11-12 04:42:10|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|6
1731386540000|2024-11-12 04:42:20|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|5
1731386550000|2024-11-12 04:42:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|6
1731386560000|2024-11-12 04:42:40|57.42|57.12|57.42|57.12|57.42|57.12|57.4|57.1|5
1731386570000|2024-11-12 04:42:50|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|9
1731386580000|2024-11-12 04:43:00|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|3
1731386590000|2024-11-12 04:43:10|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1731386600000|2024-11-12 04:43:20|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|7
1731386610000|2024-11-12 04:43:30|57.39|57.09|57.4|57.1|57.4|57.1|57.37|57.07|8
1731386620000|2024-11-12 04:43:40|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1731386630000|2024-11-12 04:43:50|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731386640000|2024-11-12 04:44:00|57.39|57.09|57.38|57.08|57.39|57.09|57.37|57.07|4
1731386650000|2024-11-12 04:44:10|57.35|57.05|57.35|57.05|57.35|57.05|57.32|57.02|10
1731386660000|2024-11-12 04:44:20|57.34|57.04|57.33|57.03|57.36|57.06|57.33|57.03|7
1731386670000|2024-11-12 04:44:30|57.32|57.02|57.27|56.97|57.33|57.03|57.26|56.96|12
1731386680000|2024-11-12 04:44:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|4
1731386690000|2024-11-12 04:44:50|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|9
1731386700000|2024-11-12 04:45:00|57.3|57|57.29|56.99|57.31|57.01|57.27|56.97|10
1731386710000|2024-11-12 04:45:10|57.28|56.98|57.25|56.95|57.28|56.98|57.21|56.91|14
1731386720000|2024-11-12 04:45:20|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|7
1731386730000|2024-11-12 04:45:30|57.25|56.95|57.23|56.93|57.28|56.98|57.23|56.93|8
1731386740000|2024-11-12 04:45:40|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1731386750000|2024-11-12 04:45:50|57.22|56.92|57.2|56.9|57.22|56.92|57.2|56.9|3
1731386760000|2024-11-12 04:46:00|57.19|56.89|57.11|56.81|57.19|56.89|57.06|56.76|18
1731386770000|2024-11-12 04:46:10|57.1|56.8|57.08|56.78|57.1|56.8|57.06|56.76|16
1731386780000|2024-11-12 04:46:20|57.07|56.77|57.05|56.75|57.07|56.77|57.02|56.72|9
1731386790000|2024-11-12 04:46:30|57.07|56.77|57.05|56.75|57.08|56.78|57.03|56.73|14
1731386800000|2024-11-12 04:46:40|57.04|56.74|57.05|56.75|57.09|56.79|57.03|56.73|14
1731386810000|2024-11-12 04:46:50|57.06|56.76|57.09|56.79|57.09|56.79|57.02|56.72|14
1731386820000|2024-11-12 04:47:00|57.13|56.83|57.14|56.84|57.15|56.85|57.13|56.83|8
1731386830000|2024-11-12 04:47:10|57.15|56.85|57.2|56.9|57.2|56.9|57.15|56.85|8
1731386840000|2024-11-12 04:47:20|57.22|56.92|57.19|56.89|57.23|56.93|57.19|56.89|7
1731386850000|2024-11-12 04:47:30|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|6
1731386860000|2024-11-12 04:47:40|57.22|56.92|57.18|56.88|57.22|56.92|57.15|56.85|11
1731386870000|2024-11-12 04:47:50|57.19|56.89|57.19|56.89|57.19|56.89|57.19|56.89|1
1731386880000|2024-11-12 04:48:00|57.2|56.9|57.2|56.9|57.2|56.9|57.18|56.88|7
1731386890000|2024-11-12 04:48:10|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|7
1731386900000|2024-11-12 04:48:20|57.24|56.94|57.24|56.94|57.29|56.99|57.23|56.93|20
1731386910000|2024-11-12 04:48:30|57.25|56.95|57.29|56.99|57.3|57|57.24|56.94|11
1731386920000|2024-11-12 04:48:40|57.28|56.98|57.31|57.01|57.32|57.02|57.28|56.98|12
1731386930000|2024-11-12 04:48:50|57.3|57|57.33|57.03|57.34|57.04|57.3|57|11
1731386940000|2024-11-12 04:49:00|57.32|57.02|57.3|57|57.32|57.02|57.3|57|5
1731386950000|2024-11-12 04:49:10|57.29|56.99|57.29|56.99|57.3|57|57.28|56.98|13
1731386960000|2024-11-12 04:49:20|57.3|57|57.29|56.99|57.3|57|57.28|56.98|4
1731386970000|2024-11-12 04:49:30|57.3|57|57.31|57.01|57.31|57.01|57.3|57|2
1731386980000|2024-11-12 04:49:40|57.3|57|57.3|57|57.3|57|57.29|56.99|5
1731386990000|2024-11-12 04:49:50|57.29|56.99|57.25|56.95|57.3|57|57.25|56.95|6
1731387000000|2024-11-12 04:50:00|57.24|56.94|57.28|56.98|57.28|56.98|57.22|56.92|9
1731387010000|2024-11-12 04:50:10|57.27|56.97|57.25|56.95|57.28|56.98|57.24|56.94|8
1731387020000|2024-11-12 04:50:20|57.24|56.94|57.19|56.89|57.24|56.94|57.19|56.89|8
1731387030000|2024-11-12 04:50:30|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1731387040000|2024-11-12 04:50:40|57.14|56.84|57.13|56.83|57.17|56.87|57.12|56.82|12
1731387050000|2024-11-12 04:50:50|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|3
1731387060000|2024-11-12 04:51:00|57.15|56.85|57.18|56.88|57.19|56.89|57.15|56.85|13
1731387070000|2024-11-12 04:51:10|57.19|56.89|57.2|56.9|57.21|56.91|57.18|56.88|9
1731387080000|2024-11-12 04:51:20|57.19|56.89|57.15|56.85|57.2|56.9|57.15|56.85|8
1731387090000|2024-11-12 04:51:30|57.13|56.83|57.21|56.91|57.21|56.91|57.13|56.83|14
1731387100000|2024-11-12 04:51:40|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|8
1731387110000|2024-11-12 04:51:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|6
1731387120000|2024-11-12 04:52:00|57.18|56.88|57.12|56.82|57.18|56.88|57.11|56.81|13
1731387130000|2024-11-12 04:52:10|57.13|56.83|57.11|56.81|57.16|56.86|57.11|56.81|13
1731387140000|2024-11-12 04:52:20|57.12|56.82|57.17|56.87|57.18|56.88|57.12|56.82|7
1731387150000|2024-11-12 04:52:30|57.16|56.86|57.17|56.87|57.17|56.87|57.13|56.83|8
1731387160000|2024-11-12 04:52:40|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|6
1731387170000|2024-11-12 04:52:50|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|7
1731387180000|2024-11-12 04:53:00|57.11|56.81|57.07|56.77|57.11|56.81|57.07|56.77|10
1731387190000|2024-11-12 04:53:10|57.06|56.76|57.03|56.73|57.06|56.76|57.03|56.73|8
1731387200000|2024-11-12 04:53:20|57.04|56.74|57.08|56.78|57.09|56.79|57.03|56.73|10
1731387210000|2024-11-12 04:53:30|57.09|56.79|57.12|56.82|57.12|56.82|57.08|56.78|10
1731387220000|2024-11-12 04:53:40|57.13|56.83|57.03|56.73|57.13|56.83|57.03|56.73|12
1731387230000|2024-11-12 04:53:50|57.04|56.74|57.07|56.77|57.08|56.78|57.04|56.74|5
1731387240000|2024-11-12 04:54:00|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|5
1731387250000|2024-11-12 04:54:10|57.07|56.77|57.06|56.76|57.08|56.78|57.04|56.74|7
1731387260000|2024-11-12 04:54:20|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|5
1731387280000|2024-11-12 04:54:40|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|2
1731387290000|2024-11-12 04:54:50|57.06|56.76|57.04|56.74|57.06|56.76|57.03|56.73|8
1731387300000|2024-11-12 04:55:00|57.03|56.73|56.99|56.69|57.04|56.74|56.98|56.68|13
1731387310000|2024-11-12 04:55:10|56.98|56.68|56.99|56.69|56.99|56.69|56.98|56.68|8
1731387320000|2024-11-12 04:55:20|56.98|56.68|56.98|56.68|57|56.7|56.98|56.68|5
1731387330000|2024-11-12 04:55:30|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1731387340000|2024-11-12 04:55:40|57|56.7|57.02|56.72|57.02|56.72|57|56.7|5
1731387350000|2024-11-12 04:55:50|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|3
1731387360000|2024-11-12 04:56:00|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|6
1731387370000|2024-11-12 04:56:10|57|56.7|56.98|56.68|57|56.7|56.98|56.68|7
1731387380000|2024-11-12 04:56:20|56.97|56.67|56.98|56.68|56.98|56.68|56.93|56.63|10
1731387390000|2024-11-12 04:56:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1731387400000|2024-11-12 04:56:40|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1731387410000|2024-11-12 04:56:50|56.98|56.68|56.96|56.66|56.98|56.68|56.96|56.66|3
1731387420000|2024-11-12 04:57:00|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1731387430000|2024-11-12 04:57:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731387440000|2024-11-12 04:57:20|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1731387450000|2024-11-12 04:57:30|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|3
1731387460000|2024-11-12 04:57:40|56.88|56.58|56.89|56.59|56.89|56.59|56.88|56.58|4
1731387470000|2024-11-12 04:57:50|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1731387480000|2024-11-12 04:58:00|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1731387490000|2024-11-12 04:58:10|56.91|56.61|56.89|56.59|56.92|56.62|56.89|56.59|9
1731387500000|2024-11-12 04:58:20|56.9|56.6|56.91|56.61|56.92|56.62|56.89|56.59|12
1731387510000|2024-11-12 04:58:30|56.92|56.62|56.9|56.6|56.92|56.62|56.89|56.59|7
1731387520000|2024-11-12 04:58:40|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1731387530000|2024-11-12 04:58:50|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|5
1731387540000|2024-11-12 04:59:00|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731387550000|2024-11-12 04:59:10|56.93|56.63|56.94|56.64|56.97|56.67|56.93|56.63|3
1731387560000|2024-11-12 04:59:20|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|7
1731387570000|2024-11-12 04:59:30|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1731387580000|2024-11-12 04:59:40|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|3
1731387590000|2024-11-12 04:59:50|56.91|56.61|56.89|56.59|56.91|56.61|56.88|56.58|5
1731387600000|2024-11-12 05:00:00|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|3
1731387610000|2024-11-12 05:00:10|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731387620000|2024-11-12 05:00:20|56.81|56.51|56.77|56.47|56.81|56.51|56.77|56.47|3
1731387630000|2024-11-12 05:00:30|56.78|56.48|56.83|56.53|56.83|56.53|56.78|56.48|8
1731387640000|2024-11-12 05:00:40|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731387650000|2024-11-12 05:00:50|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1731387660000|2024-11-12 05:01:00|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|4
1731387670000|2024-11-12 05:01:10|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|3
1731387680000|2024-11-12 05:01:20|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|6
1731387690000|2024-11-12 05:01:30|56.87|56.57|56.82|56.52|56.87|56.57|56.82|56.52|7
1731387710000|2024-11-12 05:01:50|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1731387720000|2024-11-12 05:02:00|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|5
1731387730000|2024-11-12 05:02:10|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731387740000|2024-11-12 05:02:20|56.87|56.57|56.86|56.56|56.91|56.61|56.86|56.56|10
1731387750000|2024-11-12 05:02:30|56.84|56.54|56.82|56.52|56.85|56.55|56.82|56.52|7
1731387760000|2024-11-12 05:02:40|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1731387770000|2024-11-12 05:02:50|56.82|56.52|56.84|56.54|56.84|56.54|56.82|56.52|3
1731387780000|2024-11-12 05:03:00|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731387790000|2024-11-12 05:03:10|56.82|56.52|56.75|56.45|56.82|56.52|56.74|56.44|9
1731387800000|2024-11-12 05:03:20|56.74|56.44|56.7|56.4|56.75|56.45|56.66|56.36|8
1731387810000|2024-11-12 05:03:30|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|2
1731387820000|2024-11-12 05:03:40|56.68|56.38|56.68|56.38|56.68|56.38|56.66|56.36|7
1731387830000|2024-11-12 05:03:50|56.69|56.39|56.73|56.43|56.73|56.43|56.69|56.39|6
1731387840000|2024-11-12 05:04:00|56.72|56.42|56.68|56.38|56.72|56.42|56.68|56.38|3
1731387850000|2024-11-12 05:04:10|56.69|56.39|56.67|56.37|56.69|56.39|56.66|56.36|4
1731387860000|2024-11-12 05:04:20|56.65|56.35|56.55|56.25|56.65|56.35|56.54|56.24|7
1731387870000|2024-11-12 05:04:30|56.56|56.26|56.61|56.31|56.62|56.32|56.55|56.25|5
1731387880000|2024-11-12 05:04:40|56.6|56.3|56.6|56.3|56.6|56.3|56.58|56.28|6
1731387890000|2024-11-12 05:04:50|56.61|56.31|56.6|56.3|56.61|56.31|56.6|56.3|2
1731387900000|2024-11-12 05:05:00|56.61|56.31|56.61|56.31|56.65|56.35|56.6|56.3|9
1731387910000|2024-11-12 05:05:10|56.62|56.32|56.65|56.35|56.65|56.35|56.62|56.32|4
1731387920000|2024-11-12 05:05:20|56.64|56.34|56.67|56.37|56.67|56.37|56.64|56.34|4
1731387930000|2024-11-12 05:05:30|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|3
1731387940000|2024-11-12 05:05:40|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|4
1731387950000|2024-11-12 05:05:50|56.69|56.39|56.65|56.35|56.71|56.41|56.65|56.35|5
1731387960000|2024-11-12 05:06:00|56.64|56.34|56.63|56.33|56.65|56.35|56.63|56.33|4
1731387970000|2024-11-12 05:06:10|56.64|56.34|56.58|56.28|56.65|56.35|56.58|56.28|7
1731387980000|2024-11-12 05:06:20|56.57|56.27|56.56|56.26|56.58|56.28|56.56|56.26|4
1731387990000|2024-11-12 05:06:30|56.57|56.27|56.6|56.3|56.6|56.3|56.57|56.27|4
1731388000000|2024-11-12 05:06:40|56.58|56.28|56.58|56.28|56.59|56.29|56.57|56.27|5
1731388010000|2024-11-12 05:06:50|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|2
1731388020000|2024-11-12 05:07:00|56.59|56.29|56.55|56.25|56.59|56.29|56.55|56.25|4
1731388030000|2024-11-12 05:07:10|56.56|56.26|56.59|56.29|56.59|56.29|56.56|56.26|4
1731388040000|2024-11-12 05:07:20|56.61|56.31|56.6|56.3|56.61|56.31|56.57|56.27|15
1731388050000|2024-11-12 05:07:30|56.59|56.29|56.6|56.3|56.6|56.3|56.57|56.27|13
1731388060000|2024-11-12 05:07:40|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|4
1731388070000|2024-11-12 05:07:50|56.61|56.31|56.57|56.27|56.62|56.32|56.55|56.25|7
1731388080000|2024-11-12 05:08:00|56.58|56.28|56.56|56.26|56.58|56.28|56.56|56.26|7
1731388090000|2024-11-12 05:08:10|56.57|56.27|56.63|56.33|56.63|56.33|56.57|56.27|7
1731388100000|2024-11-12 05:08:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1731388110000|2024-11-12 05:08:30|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1731388120000|2024-11-12 05:08:40|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|4
1731388130000|2024-11-12 05:08:50|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|5
1731388140000|2024-11-12 05:09:00|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1731388150000|2024-11-12 05:09:10|56.66|56.36|56.66|56.36|56.68|56.38|56.66|56.36|9
1731388160000|2024-11-12 05:09:20|56.67|56.37|56.69|56.39|56.7|56.4|56.67|56.37|12
1731388170000|2024-11-12 05:09:30|56.7|56.4|56.73|56.43|56.73|56.43|56.7|56.4|3
1731388180000|2024-11-12 05:09:40|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1731388190000|2024-11-12 05:09:50|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1731388200000|2024-11-12 05:10:00|56.82|56.52|56.82|56.52|56.86|56.56|56.82|56.52|9
1731388210000|2024-11-12 05:10:10|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|2
1731388220000|2024-11-12 05:10:20|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|4
1731388230000|2024-11-12 05:10:30|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|4
1731388240000|2024-11-12 05:10:40|56.76|56.46|56.81|56.51|56.82|56.52|56.76|56.46|13
1731388260000|2024-11-12 05:11:00|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|3
1731388270000|2024-11-12 05:11:10|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|3
1731388280000|2024-11-12 05:11:20|56.78|56.48|56.77|56.47|56.8|56.5|56.77|56.47|9
1731388290000|2024-11-12 05:11:30|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|3
1731388300000|2024-11-12 05:11:40|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731388310000|2024-11-12 05:11:50|56.8|56.5|56.78|56.48|56.8|56.5|56.77|56.47|7
1731388320000|2024-11-12 05:12:00|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1731388330000|2024-11-12 05:12:10|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|5
1731388340000|2024-11-12 05:12:20|56.77|56.47|56.77|56.47|56.77|56.47|56.77|56.47|1
1731388350000|2024-11-12 05:12:30|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|3
1731388360000|2024-11-12 05:12:40|56.79|56.49|56.81|56.51|56.81|56.51|56.79|56.49|3
1731388370000|2024-11-12 05:12:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1731388380000|2024-11-12 05:13:00|56.79|56.49|56.75|56.45|56.79|56.49|56.75|56.45|11
1731388390000|2024-11-12 05:13:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1731388400000|2024-11-12 05:13:20|56.75|56.45|56.76|56.46|56.77|56.47|56.75|56.45|4
1731388410000|2024-11-12 05:13:30|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1731388420000|2024-11-12 05:13:40|56.75|56.45|56.79|56.49|56.79|56.49|56.75|56.45|6
1731388430000|2024-11-12 05:13:50|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1731388440000|2024-11-12 05:14:00|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1731388450000|2024-11-12 05:14:10|56.81|56.51|56.81|56.51|56.81|56.51|56.81|56.51|1
1731388460000|2024-11-12 05:14:20|56.82|56.52|56.75|56.45|56.82|56.52|56.75|56.45|4
1731388470000|2024-11-12 05:14:30|56.74|56.44|56.69|56.39|56.74|56.44|56.69|56.39|5
1731388480000|2024-11-12 05:14:40|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|6
1731388490000|2024-11-12 05:14:50|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|2
1731388500000|2024-11-12 05:15:00|56.68|56.38|56.72|56.42|56.72|56.42|56.68|56.38|5
1731388520000|2024-11-12 05:15:20|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|7
1731388530000|2024-11-12 05:15:30|56.77|56.47|56.78|56.48|56.79|56.49|56.77|56.47|19
1731388540000|2024-11-12 05:15:40|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|4
1731388550000|2024-11-12 05:15:50|56.79|56.49|56.8|56.5|56.85|56.55|56.78|56.48|9
1731388560000|2024-11-12 05:16:00|56.79|56.49|56.82|56.52|56.82|56.52|56.78|56.48|8
1731388570000|2024-11-12 05:16:10|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|4
1731388590000|2024-11-12 05:16:30|56.81|56.51|56.82|56.52|56.82|56.52|56.8|56.5|4
1731388600000|2024-11-12 05:16:40|56.83|56.53|56.83|56.53|56.85|56.55|56.83|56.53|5
1731388610000|2024-11-12 05:16:50|56.82|56.52|56.83|56.53|56.83|56.53|56.81|56.51|6
1731388620000|2024-11-12 05:17:00|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|4
1731388630000|2024-11-12 05:17:10|56.84|56.54|56.86|56.56|56.87|56.57|56.83|56.53|9
1731388640000|2024-11-12 05:17:20|56.85|56.55|56.88|56.58|56.9|56.6|56.85|56.55|10
1731388650000|2024-11-12 05:17:30|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|11
1731388660000|2024-11-12 05:17:40|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|8
1731388670000|2024-11-12 05:17:50|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1731388680000|2024-11-12 05:18:00|56.83|56.53|56.81|56.51|56.83|56.53|56.81|56.51|3
1731388690000|2024-11-12 05:18:10|56.78|56.48|56.71|56.41|56.78|56.48|56.71|56.41|5
1731388700000|2024-11-12 05:18:20|56.72|56.42|56.72|56.42|56.76|56.46|56.72|56.42|7
1731388710000|2024-11-12 05:18:30|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|3
1731388720000|2024-11-12 05:18:40|56.68|56.38|56.71|56.41|56.71|56.41|56.68|56.38|10
1731388730000|2024-11-12 05:18:50|56.72|56.42|56.66|56.36|56.72|56.42|56.66|56.36|13
1731388740000|2024-11-12 05:19:00|56.65|56.35|56.61|56.31|56.66|56.36|56.6|56.3|11
1731388750000|2024-11-12 05:19:10|56.62|56.32|56.61|56.31|56.62|56.32|56.58|56.28|21
1731388760000|2024-11-12 05:19:20|56.63|56.33|56.64|56.34|56.64|56.34|56.62|56.32|6
1731388770000|2024-11-12 05:19:30|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|2
1731388790000|2024-11-12 05:19:50|56.63|56.33|56.58|56.28|56.64|56.34|56.58|56.28|6
1731388800000|2024-11-12 05:20:00|56.57|56.27|56.55|56.25|56.57|56.27|56.54|56.24|5
1731388810000|2024-11-12 05:20:10|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|2
1731388820000|2024-11-12 05:20:20|56.56|56.26|56.61|56.31|56.61|56.31|56.56|56.26|7
1731388830000|2024-11-12 05:20:30|56.62|56.32|56.67|56.37|56.67|56.37|56.59|56.29|12
1731388840000|2024-11-12 05:20:40|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|5
1731388850000|2024-11-12 05:20:50|56.68|56.38|56.68|56.38|56.69|56.39|56.68|56.38|3
1731388860000|2024-11-12 05:21:00|56.69|56.39|56.67|56.37|56.71|56.41|56.67|56.37|10
1731388870000|2024-11-12 05:21:10|56.66|56.36|56.63|56.33|56.66|56.36|56.61|56.31|7
1731388880000|2024-11-12 05:21:20|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|4
1731388890000|2024-11-12 05:21:30|56.6|56.3|56.65|56.35|56.65|56.35|56.6|56.3|7
1731388900000|2024-11-12 05:21:40|56.66|56.36|56.7|56.4|56.7|56.4|56.66|56.36|6
1731388910000|2024-11-12 05:21:50|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1731388920000|2024-11-12 05:22:00|56.68|56.38|56.67|56.37|56.68|56.38|56.66|56.36|12
1731388930000|2024-11-12 05:22:10|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|5
1731388940000|2024-11-12 05:22:20|56.67|56.37|56.7|56.4|56.71|56.41|56.67|56.37|10
1731388950000|2024-11-12 05:22:30|56.71|56.41|56.73|56.43|56.73|56.43|56.7|56.4|5
1731388960000|2024-11-12 05:22:40|56.74|56.44|56.76|56.46|56.76|56.46|56.72|56.42|6
1731388970000|2024-11-12 05:22:50|56.77|56.47|56.81|56.51|56.81|56.51|56.75|56.45|8
1731388980000|2024-11-12 05:23:00|56.8|56.5|56.79|56.49|56.8|56.5|56.79|56.49|2
1731388990000|2024-11-12 05:23:10|56.8|56.5|56.83|56.53|56.83|56.53|56.79|56.49|7
1731389000000|2024-11-12 05:23:20|56.81|56.51|56.69|56.39|56.81|56.51|56.69|56.39|8
1731389010000|2024-11-12 05:23:30|56.7|56.4|56.72|56.42|56.72|56.42|56.69|56.39|9
1731389020000|2024-11-12 05:23:40|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1731389030000|2024-11-12 05:23:50|56.72|56.42|56.66|56.36|56.72|56.42|56.65|56.35|7
1731389040000|2024-11-12 05:24:00|56.65|56.35|56.59|56.29|56.67|56.37|56.59|56.29|6
1731389050000|2024-11-12 05:24:10|56.6|56.3|56.7|56.4|56.7|56.4|56.6|56.3|10
1731389060000|2024-11-12 05:24:20|56.69|56.39|56.64|56.34|56.69|56.39|56.63|56.33|9
1731389080000|2024-11-12 05:24:40|56.65|56.35|56.64|56.34|56.68|56.38|56.64|56.34|10
1731389090000|2024-11-12 05:24:50|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|3
1731389100000|2024-11-12 05:25:00|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|5
1731389120000|2024-11-12 05:25:20|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|3
1731389130000|2024-11-12 05:25:30|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731389140000|2024-11-12 05:25:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1731389150000|2024-11-12 05:25:50|56.66|56.36|56.7|56.4|56.7|56.4|56.65|56.35|8
1731389160000|2024-11-12 05:26:00|56.69|56.39|56.64|56.34|56.69|56.39|56.63|56.33|6
1731389170000|2024-11-12 05:26:10|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|2
1731389180000|2024-11-12 05:26:20|56.65|56.35|56.62|56.32|56.65|56.35|56.62|56.32|4
1731389190000|2024-11-12 05:26:30|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|9
1731389200000|2024-11-12 05:26:40|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|6
1731389210000|2024-11-12 05:26:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|4
1731389220000|2024-11-12 05:27:00|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731389230000|2024-11-12 05:27:10|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|9
1731389240000|2024-11-12 05:27:20|56.68|56.38|56.69|56.39|56.69|56.39|56.67|56.37|4
1731389250000|2024-11-12 05:27:30|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1731389260000|2024-11-12 05:27:40|56.69|56.39|56.67|56.37|56.7|56.4|56.67|56.37|9
1731389270000|2024-11-12 05:27:50|56.66|56.36|56.68|56.38|56.71|56.41|56.66|56.36|7
1731389280000|2024-11-12 05:28:00|56.69|56.39|56.7|56.4|56.71|56.41|56.68|56.38|6
1731389290000|2024-11-12 05:28:10|56.71|56.41|56.75|56.45|56.75|56.45|56.71|56.41|5
1731389300000|2024-11-12 05:28:20|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|4
1731389310000|2024-11-12 05:28:30|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|3
1731389320000|2024-11-12 05:28:40|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|3
1731389330000|2024-11-12 05:28:50|56.82|56.52|56.87|56.57|56.87|56.57|56.82|56.52|6
1731389340000|2024-11-12 05:29:00|56.86|56.56|56.85|56.55|56.89|56.59|56.84|56.54|15
1731389350000|2024-11-12 05:29:10|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|4
1731389360000|2024-11-12 05:29:20|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1731389370000|2024-11-12 05:29:30|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1731389380000|2024-11-12 05:29:40|56.84|56.54|56.83|56.53|56.85|56.55|56.82|56.52|8
1731389390000|2024-11-12 05:29:50|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731389400000|2024-11-12 05:30:00|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|5
1731389410000|2024-11-12 05:30:10|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|4
1731389430000|2024-11-12 05:30:30|56.85|56.55|56.82|56.52|56.88|56.58|56.82|56.52|6
1731389440000|2024-11-12 05:30:40|56.83|56.53|56.82|56.52|56.83|56.53|56.82|56.52|2
1731389450000|2024-11-12 05:30:50|56.84|56.54|56.88|56.58|56.88|56.58|56.84|56.54|4
1731389460000|2024-11-12 05:31:00|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|5
1731389480000|2024-11-12 05:31:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1731389490000|2024-11-12 05:31:30|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1731389500000|2024-11-12 05:31:40|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1731389510000|2024-11-12 05:31:50|56.9|56.6|56.85|56.55|56.9|56.6|56.85|56.55|8
1731389520000|2024-11-12 05:32:00|56.86|56.56|56.85|56.55|56.88|56.58|56.85|56.55|11
1731389530000|2024-11-12 05:32:10|56.88|56.58|56.85|56.55|56.88|56.58|56.85|56.55|7
1731389540000|2024-11-12 05:32:20|56.86|56.56|56.83|56.53|56.86|56.56|56.83|56.53|4
1731389550000|2024-11-12 05:32:30|56.82|56.52|56.78|56.48|56.83|56.53|56.78|56.48|6
1731389560000|2024-11-12 05:32:40|56.75|56.45|56.71|56.41|56.76|56.46|56.71|56.41|9
1731389570000|2024-11-12 05:32:50|56.7|56.4|56.74|56.44|56.76|56.46|56.7|56.4|9
1731389580000|2024-11-12 05:33:00|56.73|56.43|56.73|56.43|56.76|56.46|56.72|56.42|9
1731389590000|2024-11-12 05:33:10|56.74|56.44|56.8|56.5|56.81|56.51|56.74|56.44|10
1731389600000|2024-11-12 05:33:20|56.81|56.51|56.8|56.5|56.82|56.52|56.8|56.5|4
1731389610000|2024-11-12 05:33:30|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|8
1731389620000|2024-11-12 05:33:40|56.78|56.48|56.75|56.45|56.78|56.48|56.75|56.45|6
1731389630000|2024-11-12 05:33:50|56.76|56.46|56.73|56.43|56.76|56.46|56.72|56.42|7
1731389640000|2024-11-12 05:34:00|56.72|56.42|56.62|56.32|56.72|56.42|56.62|56.32|11
1731389650000|2024-11-12 05:34:10|56.6|56.3|56.55|56.25|56.64|56.34|56.55|56.25|14
1731389660000|2024-11-12 05:34:20|56.54|56.24|56.5|56.2|56.54|56.24|56.5|56.2|12
1731389670000|2024-11-12 05:34:30|56.49|56.19|56.45|56.15|56.49|56.19|56.42|56.12|12
1731389680000|2024-11-12 05:34:40|56.44|56.14|56.51|56.21|56.53|56.23|56.41|56.11|15
1731389690000|2024-11-12 05:34:50|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|4
1731389700000|2024-11-12 05:35:00|56.52|56.22|56.51|56.21|56.53|56.23|56.5|56.2|19
1731389710000|2024-11-12 05:35:10|56.52|56.22|56.48|56.18|56.52|56.22|56.46|56.16|11
1731389720000|2024-11-12 05:35:20|56.49|56.19|56.43|56.13|56.5|56.2|56.43|56.13|19
1731389730000|2024-11-12 05:35:30|56.44|56.14|56.49|56.19|56.5|56.2|56.44|56.14|17
1731389740000|2024-11-12 05:35:40|56.5|56.2|56.43|56.13|56.51|56.21|56.43|56.13|9
1731389750000|2024-11-12 05:35:50|56.41|56.11|56.47|56.17|56.47|56.17|56.41|56.11|11
1731389760000|2024-11-12 05:36:00|56.46|56.16|56.44|56.14|56.46|56.16|56.41|56.11|8
1731389770000|2024-11-12 05:36:10|56.45|56.15|56.47|56.17|56.47|56.17|56.45|56.15|3
1731389780000|2024-11-12 05:36:20|56.48|56.18|56.43|56.13|56.49|56.19|56.43|56.13|6
1731389790000|2024-11-12 05:36:30|56.44|56.14|56.47|56.17|56.47|56.17|56.44|56.14|8
1731389800000|2024-11-12 05:36:40|56.48|56.18|56.5|56.2|56.5|56.2|56.47|56.17|9
1731389810000|2024-11-12 05:36:50|56.49|56.19|56.46|56.16|56.5|56.2|56.45|56.15|14
1731389820000|2024-11-12 05:37:00|56.45|56.15|56.51|56.21|56.51|56.21|56.45|56.15|10
1731389830000|2024-11-12 05:37:10|56.52|56.22|56.58|56.28|56.58|56.28|56.52|56.22|6
1731389840000|2024-11-12 05:37:20|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|5
1731389850000|2024-11-12 05:37:30|56.63|56.33|56.61|56.31|56.65|56.35|56.61|56.31|5
1731389860000|2024-11-12 05:37:40|56.64|56.34|56.66|56.36|56.66|56.36|56.63|56.33|10
1731389870000|2024-11-12 05:37:50|56.65|56.35|56.6|56.3|56.65|56.35|56.6|56.3|5
1731389880000|2024-11-12 05:38:00|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|7
1731389890000|2024-11-12 05:38:10|56.61|56.31|56.61|56.31|56.61|56.31|56.58|56.28|7
1731389900000|2024-11-12 05:38:20|56.6|56.3|56.61|56.31|56.62|56.32|56.58|56.28|12
1731389910000|2024-11-12 05:38:30|56.62|56.32|56.68|56.38|56.68|56.38|56.62|56.32|8
1731389920000|2024-11-12 05:38:40|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|4
1731389930000|2024-11-12 05:38:50|56.69|56.39|56.7|56.4|56.7|56.4|56.68|56.38|6
1731389940000|2024-11-12 05:39:00|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|4
1731389950000|2024-11-12 05:39:10|56.67|56.37|56.63|56.33|56.67|56.37|56.63|56.33|4
1731389960000|2024-11-12 05:39:20|56.61|56.31|56.58|56.28|56.61|56.31|56.58|56.28|5
1731389970000|2024-11-12 05:39:30|56.57|56.27|56.54|56.24|56.58|56.28|56.53|56.23|7
1731389980000|2024-11-12 05:39:40|56.53|56.23|56.51|56.21|56.53|56.23|56.49|56.19|5
1731389990000|2024-11-12 05:39:50|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|3
1731390000000|2024-11-12 05:40:00|56.49|56.19|56.54|56.24|56.54|56.24|56.49|56.19|6
1731390010000|2024-11-12 05:40:10|56.53|56.23|56.51|56.21|56.53|56.23|56.49|56.19|5
1731390020000|2024-11-12 05:40:20|56.5|56.2|56.5|56.2|56.5|56.2|56.48|56.18|5
1731390030000|2024-11-12 05:40:30|56.51|56.21|56.55|56.25|56.55|56.25|56.51|56.21|4
1731390040000|2024-11-12 05:40:40|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731390050000|2024-11-12 05:40:50|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1731390060000|2024-11-12 05:41:00|56.55|56.25|56.61|56.31|56.61|56.31|56.55|56.25|7
1731390070000|2024-11-12 05:41:10|56.62|56.32|56.6|56.3|56.63|56.33|56.6|56.3|9
1731390080000|2024-11-12 05:41:20|56.61|56.31|56.6|56.3|56.61|56.31|56.58|56.28|7
1731390090000|2024-11-12 05:41:30|56.61|56.31|56.61|56.31|56.62|56.32|56.59|56.29|9
1731390100000|2024-11-12 05:41:40|56.6|56.3|56.61|56.31|56.62|56.32|56.6|56.3|4
1731390110000|2024-11-12 05:41:50|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731390120000|2024-11-12 05:42:00|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|3
1731390130000|2024-11-12 05:42:10|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|7
1731390140000|2024-11-12 05:42:20|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|2
1731390150000|2024-11-12 05:42:30|56.6|56.3|56.62|56.32|56.62|56.32|56.59|56.29|7
1731390160000|2024-11-12 05:42:40|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731390170000|2024-11-12 05:42:50|56.63|56.33|56.7|56.4|56.7|56.4|56.62|56.32|8
1731390180000|2024-11-12 05:43:00|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|10
1731390190000|2024-11-12 05:43:10|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|3
1731390200000|2024-11-12 05:43:20|56.64|56.34|56.61|56.31|56.64|56.34|56.61|56.31|3
1731390210000|2024-11-12 05:43:30|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|3
1731390230000|2024-11-12 05:43:50|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|2
1731390240000|2024-11-12 05:44:00|56.64|56.34|56.66|56.36|56.67|56.37|56.64|56.34|5
1731390250000|2024-11-12 05:44:10|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|4
1731390260000|2024-11-12 05:44:20|56.63|56.33|56.61|56.31|56.63|56.33|56.61|56.31|3
1731390270000|2024-11-12 05:44:30|56.62|56.32|56.61|56.31|56.62|56.32|56.58|56.28|9
1731390280000|2024-11-12 05:44:40|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1731390290000|2024-11-12 05:44:50|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731390300000|2024-11-12 05:45:00|56.65|56.35|56.65|56.35|56.67|56.37|56.64|56.34|15
1731390310000|2024-11-12 05:45:10|56.66|56.36|56.62|56.32|56.68|56.38|56.62|56.32|8
1731390320000|2024-11-12 05:45:20|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|3
1731390330000|2024-11-12 05:45:30|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|5
1731390340000|2024-11-12 05:45:40|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|6
1731390350000|2024-11-12 05:45:50|56.6|56.3|56.57|56.27|56.6|56.3|56.55|56.25|5
1731390360000|2024-11-12 05:46:00|56.56|56.26|56.55|56.25|56.59|56.29|56.53|56.23|12
1731390370000|2024-11-12 05:46:10|56.57|56.27|56.62|56.32|56.62|56.32|56.57|56.27|5
1731390380000|2024-11-12 05:46:20|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1731390390000|2024-11-12 05:46:30|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|3
1731390400000|2024-11-12 05:46:40|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|6
1731390410000|2024-11-12 05:46:50|56.59|56.29|56.53|56.23|56.59|56.29|56.52|56.22|7
1731390420000|2024-11-12 05:47:00|56.54|56.24|56.52|56.22|56.55|56.25|56.52|56.22|6
1731390430000|2024-11-12 05:47:10|56.51|56.21|56.48|56.18|56.51|56.21|56.48|56.18|4
1731390440000|2024-11-12 05:47:20|56.47|56.17|56.51|56.21|56.51|56.21|56.47|56.17|5
1731390450000|2024-11-12 05:47:30|56.52|56.22|56.51|56.21|56.53|56.23|56.51|56.21|4
1731390460000|2024-11-12 05:47:40|56.52|56.22|56.51|56.21|56.53|56.23|56.51|56.21|4
1731390470000|2024-11-12 05:47:50|56.5|56.2|56.47|56.17|56.5|56.2|56.47|56.17|3
1731390480000|2024-11-12 05:48:00|56.46|56.16|56.45|56.15|56.46|56.16|56.44|56.14|10
1731390490000|2024-11-12 05:48:10|56.44|56.14|56.49|56.19|56.49|56.19|56.43|56.13|8
1731390500000|2024-11-12 05:48:20|56.5|56.2|56.47|56.17|56.5|56.2|56.46|56.16|9
1731390510000|2024-11-12 05:48:30|56.48|56.18|56.44|56.14|56.48|56.18|56.44|56.14|6
1731390520000|2024-11-12 05:48:40|56.45|56.15|56.47|56.17|56.47|56.17|56.45|56.15|5
1731390530000|2024-11-12 05:48:50|56.46|56.16|56.43|56.13|56.46|56.16|56.42|56.12|9
1731390540000|2024-11-12 05:49:00|56.42|56.12|56.42|56.12|56.42|56.12|56.4|56.1|8
1731390550000|2024-11-12 05:49:10|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1731390560000|2024-11-12 05:49:20|56.44|56.14|56.45|56.15|56.5|56.2|56.44|56.14|7
1731390570000|2024-11-12 05:49:30|56.46|56.16|56.5|56.2|56.5|56.2|56.46|56.16|7
1731390580000|2024-11-12 05:49:40|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731390590000|2024-11-12 05:49:50|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1731390600000|2024-11-12 05:50:00|56.53|56.23|56.57|56.27|56.57|56.27|56.53|56.23|6
1731390610000|2024-11-12 05:50:10|56.58|56.28|56.54|56.24|56.58|56.28|56.54|56.24|5
1731390620000|2024-11-12 05:50:20|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1731390630000|2024-11-12 05:50:30|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731390640000|2024-11-12 05:50:40|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1731390650000|2024-11-12 05:50:50|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|3
1731390660000|2024-11-12 05:51:00|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|4
1731390670000|2024-11-12 05:51:10|56.55|56.25|56.53|56.23|56.55|56.25|56.53|56.23|3
1731390680000|2024-11-12 05:51:20|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1731390690000|2024-11-12 05:51:30|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731390700000|2024-11-12 05:51:40|56.54|56.24|56.58|56.28|56.58|56.28|56.54|56.24|4
1731390710000|2024-11-12 05:51:50|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|3
1731390720000|2024-11-12 05:52:00|56.59|56.29|56.61|56.31|56.61|56.31|56.58|56.28|5
1731390730000|2024-11-12 05:52:10|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|3
1731390740000|2024-11-12 05:52:20|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|4
1731390750000|2024-11-12 05:52:30|56.65|56.35|56.63|56.33|56.66|56.36|56.63|56.33|5
1731390760000|2024-11-12 05:52:40|56.62|56.32|56.67|56.37|56.67|56.37|56.62|56.32|5
1731390770000|2024-11-12 05:52:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731390780000|2024-11-12 05:53:00|56.65|56.35|56.63|56.33|56.66|56.36|56.63|56.33|4
1731390790000|2024-11-12 05:53:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1731390800000|2024-11-12 05:53:20|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|5
1731390810000|2024-11-12 05:53:30|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|3
1731390820000|2024-11-12 05:53:40|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|6
1731390830000|2024-11-12 05:53:50|56.66|56.36|56.71|56.41|56.71|56.41|56.65|56.35|7
1731390840000|2024-11-12 05:54:00|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731390850000|2024-11-12 05:54:10|56.73|56.43|56.79|56.49|56.79|56.49|56.73|56.43|6
1731390860000|2024-11-12 05:54:20|56.8|56.5|56.78|56.48|56.8|56.5|56.78|56.48|5
1731390870000|2024-11-12 05:54:30|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|6
1731390880000|2024-11-12 05:54:40|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1731390890000|2024-11-12 05:54:50|56.8|56.5|56.8|56.5|56.8|56.5|56.8|56.5|1
1731390910000|2024-11-12 05:55:10|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|5
1731390920000|2024-11-12 05:55:20|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1731390930000|2024-11-12 05:55:30|56.8|56.5|56.82|56.52|56.82|56.52|56.8|56.5|5
1731390940000|2024-11-12 05:55:40|56.83|56.53|56.87|56.57|56.87|56.57|56.83|56.53|3
1731390950000|2024-11-12 05:55:50|56.88|56.58|56.91|56.61|56.91|56.61|56.88|56.58|4
1731390960000|2024-11-12 05:56:00|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|3
1731390970000|2024-11-12 05:56:10|56.95|56.65|56.97|56.67|57.01|56.71|56.95|56.65|9
1731390980000|2024-11-12 05:56:20|56.98|56.68|57.08|56.78|57.08|56.78|56.97|56.67|9
1731390990000|2024-11-12 05:56:30|57.09|56.79|57.1|56.8|57.16|56.86|57.08|56.78|10
1731391000000|2024-11-12 05:56:40|57.11|56.81|57.05|56.75|57.11|56.81|57.04|56.74|10
1731391010000|2024-11-12 05:56:50|57.06|56.76|57.15|56.85|57.15|56.85|57.06|56.76|8
1731391020000|2024-11-12 05:57:00|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|3
1731391030000|2024-11-12 05:57:10|57.19|56.89|57.15|56.85|57.19|56.89|57.14|56.84|7
1731391040000|2024-11-12 05:57:20|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|6
1731391050000|2024-11-12 05:57:30|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|4
1731391060000|2024-11-12 05:57:40|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1731391070000|2024-11-12 05:57:50|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|3
1731391080000|2024-11-12 05:58:00|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|5
1731391090000|2024-11-12 05:58:10|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1731391100000|2024-11-12 05:58:20|57.1|56.8|57.1|56.8|57.11|56.81|57.1|56.8|5
1731391110000|2024-11-12 05:58:30|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1731391120000|2024-11-12 05:58:40|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1731391130000|2024-11-12 05:58:50|57.1|56.8|57.1|56.8|57.1|56.8|57.1|56.8|1
1731391140000|2024-11-12 05:59:00|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1731391150000|2024-11-12 05:59:10|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|2
1731391160000|2024-11-12 05:59:20|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|3
1731391170000|2024-11-12 05:59:30|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|5
1731391180000|2024-11-12 05:59:40|57.1|56.8|57.09|56.79|57.1|56.8|57.09|56.79|2
1731391200000|2024-11-12 06:00:00|57.14|56.84|57.16|56.86|57.16|56.86|57.13|56.83|9
1731391210000|2024-11-12 06:00:10|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|3
1731391220000|2024-11-12 06:00:20|57.14|56.84|57.15|56.85|57.15|56.85|57.12|56.82|7
1731391230000|2024-11-12 06:00:30|57.16|56.86|57.16|56.86|57.16|56.86|57.15|56.85|5
1731391240000|2024-11-12 06:00:40|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|8
1731391250000|2024-11-12 06:00:50|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|5
1731391260000|2024-11-12 06:01:00|57.18|56.88|57.16|56.86|57.18|56.88|57.15|56.85|5
1731391270000|2024-11-12 06:01:10|57.15|56.85|57.15|56.85|57.17|56.87|57.15|56.85|7
1731391280000|2024-11-12 06:01:20|57.14|56.84|57.08|56.78|57.14|56.84|57.02|56.72|10
1731391290000|2024-11-12 06:01:30|57.06|56.76|56.99|56.69|57.06|56.76|56.99|56.69|11
1731391300000|2024-11-12 06:01:40|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1731391310000|2024-11-12 06:01:50|56.97|56.67|56.95|56.65|56.98|56.68|56.95|56.65|7
1731391320000|2024-11-12 06:02:00|56.96|56.66|56.9|56.6|56.96|56.66|56.88|56.58|14
1731391330000|2024-11-12 06:02:10|56.89|56.59|56.87|56.57|56.89|56.59|56.86|56.56|9
1731391340000|2024-11-12 06:02:20|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|6
1731391350000|2024-11-12 06:02:30|56.88|56.58|56.95|56.65|56.95|56.65|56.88|56.58|10
1731391360000|2024-11-12 06:02:40|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|8
1731391370000|2024-11-12 06:02:50|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|10
1731391380000|2024-11-12 06:03:00|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|3
1731391390000|2024-11-12 06:03:10|56.96|56.66|56.92|56.62|56.97|56.67|56.92|56.62|9
1731391400000|2024-11-12 06:03:20|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|8
1731391420000|2024-11-12 06:03:40|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|2
1731391430000|2024-11-12 06:03:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1731391440000|2024-11-12 06:04:00|56.98|56.68|57.03|56.73|57.03|56.73|56.98|56.68|6
1731391450000|2024-11-12 06:04:10|57.04|56.74|57.06|56.76|57.06|56.76|57.02|56.72|10
1731391460000|2024-11-12 06:04:20|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1731391470000|2024-11-12 06:04:30|57.07|56.77|57.07|56.77|57.07|56.77|57.07|56.77|1
1731391480000|2024-11-12 06:04:40|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|4
1731391490000|2024-11-12 06:04:50|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|10
1731391500000|2024-11-12 06:05:00|57.04|56.74|57.01|56.71|57.05|56.75|57.01|56.71|10
1731391510000|2024-11-12 06:05:10|57.02|56.72|57.05|56.75|57.05|56.75|57.02|56.72|5
1731391520000|2024-11-12 06:05:20|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|3
1731391530000|2024-11-12 06:05:30|57.08|56.78|57.08|56.78|57.08|56.78|57.08|56.78|1
1731391540000|2024-11-12 06:05:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|6
1731391550000|2024-11-12 06:05:50|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|6
1731391560000|2024-11-12 06:06:00|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1731391570000|2024-11-12 06:06:10|57.07|56.77|57.03|56.73|57.07|56.77|56.98|56.68|10
1731391580000|2024-11-12 06:06:20|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|5
1731391590000|2024-11-12 06:06:30|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|4
1731391600000|2024-11-12 06:06:40|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|9
1731391620000|2024-11-12 06:07:00|57.08|56.78|57.13|56.83|57.14|56.84|57.08|56.78|10
1731391630000|2024-11-12 06:07:10|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|3
1731391640000|2024-11-12 06:07:20|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731391650000|2024-11-12 06:07:30|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|5
1731391660000|2024-11-12 06:07:40|57.12|56.82|57.12|56.82|57.12|56.82|57.11|56.81|3
1731391670000|2024-11-12 06:07:50|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731391680000|2024-11-12 06:08:00|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|7
1731391690000|2024-11-12 06:08:10|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731391700000|2024-11-12 06:08:20|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731391710000|2024-11-12 06:08:30|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|4
1731391720000|2024-11-12 06:08:40|57.15|56.85|57.16|56.86|57.16|56.86|57.15|56.85|4
1731391730000|2024-11-12 06:08:50|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1731391740000|2024-11-12 06:09:00|57.16|56.86|57.17|56.87|57.17|56.87|57.15|56.85|4
1731391750000|2024-11-12 06:09:10|57.16|56.86|57.08|56.78|57.17|56.87|57.07|56.77|7
1731391760000|2024-11-12 06:09:20|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|5
1731391770000|2024-11-12 06:09:30|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|6
1731391780000|2024-11-12 06:09:40|57.1|56.8|57.13|56.83|57.15|56.85|57.1|56.8|7
1731391790000|2024-11-12 06:09:50|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|6
1731391800000|2024-11-12 06:10:00|57.14|56.84|57.08|56.78|57.14|56.84|57.07|56.77|14
1731391810000|2024-11-12 06:10:10|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1731391820000|2024-11-12 06:10:20|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|2
1731391830000|2024-11-12 06:10:30|57.07|56.77|57.07|56.77|57.07|56.77|57.06|56.76|3
1731391840000|2024-11-12 06:10:40|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|7
1731391850000|2024-11-12 06:10:50|57.09|56.79|57.1|56.8|57.1|56.8|57.08|56.78|6
1731391860000|2024-11-12 06:11:00|57.11|56.81|57.12|56.82|57.13|56.83|57.11|56.81|8
1731391870000|2024-11-12 06:11:10|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|9
1731391880000|2024-11-12 06:11:20|57.1|56.8|57.07|56.77|57.1|56.8|57.07|56.77|6
1731391890000|2024-11-12 06:11:30|57.06|56.76|57.09|56.79|57.09|56.79|57.06|56.76|4
1731391910000|2024-11-12 06:11:50|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|7
1731391920000|2024-11-12 06:12:00|57.05|56.75|57.04|56.74|57.06|56.76|57.01|56.71|17
1731391930000|2024-11-12 06:12:10|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|8
1731391940000|2024-11-12 06:12:20|57.07|56.77|57.07|56.77|57.09|56.79|57.06|56.76|7
1731391950000|2024-11-12 06:12:30|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1731391960000|2024-11-12 06:12:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1731391980000|2024-11-12 06:13:00|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|4
1731391990000|2024-11-12 06:13:10|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|5
1731392000000|2024-11-12 06:13:20|57.08|56.78|57.07|56.77|57.08|56.78|57.06|56.76|9
1731392010000|2024-11-12 06:13:30|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|3
1731392020000|2024-11-12 06:13:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|4
1731392030000|2024-11-12 06:13:50|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1731392040000|2024-11-12 06:14:00|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|4
1731392060000|2024-11-12 06:14:20|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|6
1731392080000|2024-11-12 06:14:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1731392100000|2024-11-12 06:15:00|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1731392110000|2024-11-12 06:15:10|57|56.7|57.02|56.72|57.03|56.73|57|56.7|8
1731392120000|2024-11-12 06:15:20|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|3
1731392130000|2024-11-12 06:15:30|57|56.7|56.99|56.69|57|56.7|56.99|56.69|2
1731392140000|2024-11-12 06:15:40|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1731392150000|2024-11-12 06:15:50|56.98|56.68|56.98|56.68|57.02|56.72|56.98|56.68|12
1731392160000|2024-11-12 06:16:00|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|9
1731392170000|2024-11-12 06:16:10|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|8
1731392180000|2024-11-12 06:16:20|56.96|56.66|56.99|56.69|56.99|56.69|56.96|56.66|8
1731392190000|2024-11-12 06:16:30|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|8
1731392200000|2024-11-12 06:16:40|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1731392210000|2024-11-12 06:16:50|56.95|56.65|56.93|56.63|56.95|56.65|56.92|56.62|8
1731392220000|2024-11-12 06:17:00|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|4
1731392230000|2024-11-12 06:17:10|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|3
1731392240000|2024-11-12 06:17:20|56.91|56.61|56.9|56.6|56.91|56.61|56.89|56.59|8
1731392250000|2024-11-12 06:17:30|56.89|56.59|56.87|56.57|56.9|56.6|56.86|56.56|7
1731392260000|2024-11-12 06:17:40|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1731392280000|2024-11-12 06:18:00|56.85|56.55|56.83|56.53|56.85|56.55|56.8|56.5|9
1731392290000|2024-11-12 06:18:10|56.82|56.52|56.82|56.52|56.83|56.53|56.82|56.52|7
1731392300000|2024-11-12 06:18:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731392310000|2024-11-12 06:18:30|56.81|56.51|56.79|56.49|56.81|56.51|56.79|56.49|5
1731392320000|2024-11-12 06:18:40|56.8|56.5|56.84|56.54|56.87|56.57|56.8|56.5|12
1731392330000|2024-11-12 06:18:50|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1731392340000|2024-11-12 06:19:00|56.82|56.52|56.84|56.54|56.85|56.55|56.82|56.52|7
1731392350000|2024-11-12 06:19:10|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|9
1731392360000|2024-11-12 06:19:20|56.84|56.54|56.86|56.56|56.87|56.57|56.84|56.54|3
1731392370000|2024-11-12 06:19:30|56.87|56.57|56.87|56.57|56.87|56.57|56.86|56.56|3
1731392380000|2024-11-12 06:19:40|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|3
1731392390000|2024-11-12 06:19:50|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|6
1731392400000|2024-11-12 06:20:00|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1731392410000|2024-11-12 06:20:10|56.88|56.58|56.87|56.57|56.88|56.58|56.87|56.57|2
1731392420000|2024-11-12 06:20:20|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|3
1731392440000|2024-11-12 06:20:40|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|4
1731392450000|2024-11-12 06:20:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|6
1731392460000|2024-11-12 06:21:00|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|10
1731392470000|2024-11-12 06:21:10|56.99|56.69|57.03|56.73|57.03|56.73|56.98|56.68|6
1731392480000|2024-11-12 06:21:20|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|6
1731392490000|2024-11-12 06:21:30|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|5
1731392500000|2024-11-12 06:21:40|57.01|56.71|57|56.7|57.01|56.71|57|56.7|4
1731392510000|2024-11-12 06:21:50|56.99|56.69|57.01|56.71|57.01|56.71|56.97|56.67|7
1731392520000|2024-11-12 06:22:00|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1731392530000|2024-11-12 06:22:10|57.02|56.72|57.03|56.73|57.04|56.74|57.02|56.72|6
1731392540000|2024-11-12 06:22:20|57.04|56.74|57.06|56.76|57.06|56.76|57.04|56.74|3
1731392570000|2024-11-12 06:22:50|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|4
1731392580000|2024-11-12 06:23:00|57.07|56.77|57.07|56.77|57.07|56.77|57.05|56.75|7
1731392590000|2024-11-12 06:23:10|57.08|56.78|57.07|56.77|57.1|56.8|57.06|56.76|8
1731392600000|2024-11-12 06:23:20|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|4
1731392610000|2024-11-12 06:23:30|57.08|56.78|57.06|56.76|57.08|56.78|57.06|56.76|5
1731392620000|2024-11-12 06:23:40|57.07|56.77|57.03|56.73|57.07|56.77|57.03|56.73|3
1731392630000|2024-11-12 06:23:50|57.04|56.74|57.06|56.76|57.07|56.77|57.04|56.74|5
1731392640000|2024-11-12 06:24:00|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|5
1731392650000|2024-11-12 06:24:10|57.05|56.75|57.03|56.73|57.05|56.75|57.02|56.72|9
1731392660000|2024-11-12 06:24:20|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1731392670000|2024-11-12 06:24:30|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1731392680000|2024-11-12 06:24:40|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1731392690000|2024-11-12 06:24:50|57.01|56.71|57.01|56.71|57.02|56.72|57|56.7|5
1731392700000|2024-11-12 06:25:00|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|2
1731392710000|2024-11-12 06:25:10|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1731392720000|2024-11-12 06:25:20|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1731392730000|2024-11-12 06:25:30|57.01|56.71|56.96|56.66|57.01|56.71|56.96|56.66|5
1731392740000|2024-11-12 06:25:40|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|2
1731392750000|2024-11-12 06:25:50|56.95|56.65|56.92|56.62|56.95|56.65|56.92|56.62|6
1731392760000|2024-11-12 06:26:00|56.93|56.63|56.96|56.66|56.97|56.67|56.92|56.62|8
1731392770000|2024-11-12 06:26:10|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1731392780000|2024-11-12 06:26:20|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1731392790000|2024-11-12 06:26:30|56.97|56.67|57|56.7|57|56.7|56.97|56.67|12
1731392800000|2024-11-12 06:26:40|57.01|56.71|57.04|56.74|57.04|56.74|57.01|56.71|6
1731392810000|2024-11-12 06:26:50|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|8
1731392820000|2024-11-12 06:27:00|57.07|56.77|57.07|56.77|57.07|56.77|57.06|56.76|3
1731392850000|2024-11-12 06:27:30|57.06|56.76|57.06|56.76|57.07|56.77|57.04|56.74|5
1731392860000|2024-11-12 06:27:40|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|2
1731392870000|2024-11-12 06:27:50|57.07|56.77|57.05|56.75|57.07|56.77|57.03|56.73|7
1731392880000|2024-11-12 06:28:00|57.06|56.76|57.03|56.73|57.06|56.76|57.02|56.72|10
1731392890000|2024-11-12 06:28:10|57.02|56.72|56.93|56.63|57.02|56.72|56.91|56.61|13
1731392900000|2024-11-12 06:28:20|56.94|56.64|56.97|56.67|56.98|56.68|56.93|56.63|14
1731392910000|2024-11-12 06:28:30|56.96|56.66|57.02|56.72|57.02|56.72|56.96|56.66|7
1731392920000|2024-11-12 06:28:40|57.03|56.73|57|56.7|57.03|56.73|57|56.7|6
1731392930000|2024-11-12 06:28:50|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|10
1731392940000|2024-11-12 06:29:00|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|4
1731392950000|2024-11-12 06:29:10|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|5
1731392960000|2024-11-12 06:29:20|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|4
1731392970000|2024-11-12 06:29:30|56.93|56.63|56.96|56.66|56.97|56.67|56.93|56.63|5
1731392980000|2024-11-12 06:29:40|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1731392990000|2024-11-12 06:29:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|3
1731393000000|2024-11-12 06:30:00|56.93|56.63|56.92|56.62|56.93|56.63|56.87|56.57|19
1731393010000|2024-11-12 06:30:10|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|4
1731393020000|2024-11-12 06:30:20|56.93|56.63|56.92|56.62|56.94|56.64|56.9|56.6|10
1731393030000|2024-11-12 06:30:30|56.93|56.63|56.9|56.6|56.93|56.63|56.88|56.58|14
1731393040000|2024-11-12 06:30:40|56.89|56.59|56.91|56.61|56.91|56.61|56.89|56.59|7
1731393050000|2024-11-12 06:30:50|56.92|56.62|56.88|56.58|56.92|56.62|56.88|56.58|13
1731393060000|2024-11-12 06:31:00|56.89|56.59|56.94|56.64|56.96|56.66|56.89|56.59|20
1731393070000|2024-11-12 06:31:10|56.93|56.63|56.96|56.66|56.96|56.66|56.92|56.62|10
1731393080000|2024-11-12 06:31:20|56.97|56.67|56.95|56.65|56.97|56.67|56.94|56.64|11
1731393090000|2024-11-12 06:31:30|56.94|56.64|56.88|56.58|56.95|56.65|56.88|56.58|10
1731393100000|2024-11-12 06:31:40|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|2
1731393110000|2024-11-12 06:31:50|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|3
1731393120000|2024-11-12 06:32:00|56.89|56.59|56.88|56.58|56.91|56.61|56.87|56.57|10
1731393130000|2024-11-12 06:32:10|56.89|56.59|56.96|56.66|56.97|56.67|56.88|56.58|11
1731393140000|2024-11-12 06:32:20|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|4
1731393150000|2024-11-12 06:32:30|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|3
1731393160000|2024-11-12 06:32:40|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|3
1731393170000|2024-11-12 06:32:50|56.97|56.67|56.96|56.66|56.97|56.67|56.94|56.64|6
1731393180000|2024-11-12 06:33:00|56.95|56.65|56.96|56.66|56.96|56.66|56.93|56.63|8
1731393190000|2024-11-12 06:33:10|56.97|56.67|56.97|56.67|56.97|56.67|56.96|56.66|3
1731393200000|2024-11-12 06:33:20|56.98|56.68|57.06|56.76|57.06|56.76|56.98|56.68|12
1731393210000|2024-11-12 06:33:30|57.05|56.75|57.07|56.77|57.08|56.78|57.05|56.75|6
1731393220000|2024-11-12 06:33:40|57.08|56.78|57.02|56.72|57.08|56.78|57.02|56.72|10
1731393230000|2024-11-12 06:33:50|57.03|56.73|57.03|56.73|57.04|56.74|57.03|56.73|3
1731393240000|2024-11-12 06:34:00|57.04|56.74|57.09|56.79|57.09|56.79|57.04|56.74|9
1731393250000|2024-11-12 06:34:10|57.08|56.78|57.1|56.8|57.12|56.82|57.08|56.78|8
1731393260000|2024-11-12 06:34:20|57.11|56.81|57.13|56.83|57.14|56.84|57.09|56.79|9
1731393270000|2024-11-12 06:34:30|57.12|56.82|57.11|56.81|57.12|56.82|57.1|56.8|4
1731393280000|2024-11-12 06:34:40|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|8
1731393290000|2024-11-12 06:34:50|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|4
1731393300000|2024-11-12 06:35:00|57.12|56.82|57.09|56.79|57.13|56.83|57.09|56.79|10
1731393310000|2024-11-12 06:35:10|57.08|56.78|57.08|56.78|57.09|56.79|57.07|56.77|7
1731393320000|2024-11-12 06:35:20|57.07|56.77|57.04|56.74|57.07|56.77|57.02|56.72|6
1731393330000|2024-11-12 06:35:30|57.03|56.73|57.03|56.73|57.04|56.74|57.02|56.72|7
1731393340000|2024-11-12 06:35:40|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|2
1731393350000|2024-11-12 06:35:50|57.04|56.74|57.03|56.73|57.05|56.75|57.03|56.73|12
1731393360000|2024-11-12 06:36:00|57.02|56.72|57.03|56.73|57.03|56.73|57|56.7|8
1731393370000|2024-11-12 06:36:10|57.04|56.74|57.03|56.73|57.05|56.75|57.03|56.73|8
1731393380000|2024-11-12 06:36:20|57.04|56.74|57.08|56.78|57.08|56.78|57.04|56.74|4
1731393390000|2024-11-12 06:36:30|57.07|56.77|57.09|56.79|57.09|56.79|57.06|56.76|10
1731393400000|2024-11-12 06:36:40|57.1|56.8|57.12|56.82|57.14|56.84|57.09|56.79|9
1731393410000|2024-11-12 06:36:50|57.13|56.83|57.11|56.81|57.14|56.84|57.11|56.81|5
1731393430000|2024-11-12 06:37:10|57.12|56.82|57.1|56.8|57.12|56.82|57.06|56.76|14
1731393440000|2024-11-12 06:37:20|57.11|56.81|57.12|56.82|57.14|56.84|57.11|56.81|9
1731393450000|2024-11-12 06:37:30|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731393460000|2024-11-12 06:37:40|57.11|56.81|57.11|56.81|57.11|56.81|57.1|56.8|3
1731393470000|2024-11-12 06:37:50|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|7
1731393480000|2024-11-12 06:38:00|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|6
1731393490000|2024-11-12 06:38:10|57.09|56.79|57.08|56.78|57.1|56.8|57.08|56.78|6
1731393500000|2024-11-12 06:38:20|57.07|56.77|57.06|56.76|57.08|56.78|57.06|56.76|8
1731393510000|2024-11-12 06:38:30|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|7
1731393520000|2024-11-12 06:38:40|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|4
1731393530000|2024-11-12 06:38:50|57.1|56.8|57.13|56.83|57.13|56.83|57.09|56.79|8
1731393540000|2024-11-12 06:39:00|57.14|56.84|57.17|56.87|57.19|56.89|57.12|56.82|17
1731393550000|2024-11-12 06:39:10|57.16|56.86|57.23|56.93|57.25|56.95|57.13|56.83|23
1731393560000|2024-11-12 06:39:20|57.24|56.94|57.22|56.92|57.24|56.94|57.21|56.91|5
1731393570000|2024-11-12 06:39:30|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731393580000|2024-11-12 06:39:40|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|10
1731393590000|2024-11-12 06:39:50|57.23|56.93|57.23|56.93|57.23|56.93|57.21|56.91|9
1731393600000|2024-11-12 06:40:00|57.22|56.92|57.24|56.94|57.24|56.94|57.21|56.91|9
1731393610000|2024-11-12 06:40:10|57.23|56.93|57.19|56.89|57.23|56.93|57.19|56.89|13
1731393620000|2024-11-12 06:40:20|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|3
1731393630000|2024-11-12 06:40:30|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|6
1731393640000|2024-11-12 06:40:40|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1731393650000|2024-11-12 06:40:50|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|5
1731393660000|2024-11-12 06:41:00|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|5
1731393670000|2024-11-12 06:41:10|57.19|56.89|57.25|56.95|57.27|56.97|57.19|56.89|8
1731393680000|2024-11-12 06:41:20|57.27|56.97|57.25|56.95|57.27|56.97|57.23|56.93|10
1731393690000|2024-11-12 06:41:30|57.26|56.96|57.27|56.97|57.27|56.97|57.23|56.93|15
1731393700000|2024-11-12 06:41:40|57.26|56.96|57.26|56.96|57.28|56.98|57.25|56.95|12
1731393710000|2024-11-12 06:41:50|57.27|56.97|57.28|56.98|57.3|57|57.26|56.96|8
1731393720000|2024-11-12 06:42:00|57.27|56.97|57.29|56.99|57.29|56.99|57.27|56.97|3
1731393730000|2024-11-12 06:42:10|57.28|56.98|57.28|56.98|57.29|56.99|57.27|56.97|8
1731393740000|2024-11-12 06:42:20|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|5
1731393750000|2024-11-12 06:42:30|57.3|57|57.24|56.94|57.33|57.03|57.22|56.92|18
1731393760000|2024-11-12 06:42:40|57.23|56.93|57.25|56.95|57.28|56.98|57.23|56.93|14
1731393770000|2024-11-12 06:42:50|57.24|56.94|57.28|56.98|57.29|56.99|57.24|56.94|5
1731393780000|2024-11-12 06:43:00|57.29|56.99|57.29|56.99|57.29|56.99|57.26|56.96|9
1731393790000|2024-11-12 06:43:10|57.28|56.98|57.32|57.02|57.33|57.03|57.28|56.98|11
1731393800000|2024-11-12 06:43:20|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|5
1731393810000|2024-11-12 06:43:30|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|12
1731393820000|2024-11-12 06:43:40|57.3|57|57.32|57.02|57.32|57.02|57.3|57|7
1731393830000|2024-11-12 06:43:50|57.31|57.01|57.34|57.04|57.34|57.04|57.31|57.01|4
1731393840000|2024-11-12 06:44:00|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|6
1731393850000|2024-11-12 06:44:10|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|4
1731393860000|2024-11-12 06:44:20|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|12
1731393870000|2024-11-12 06:44:30|57.34|57.04|57.34|57.04|57.36|57.06|57.33|57.03|13
1731393880000|2024-11-12 06:44:40|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|7
1731393890000|2024-11-12 06:44:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1731393900000|2024-11-12 06:45:00|57.36|57.06|57.35|57.05|57.36|57.06|57.33|57.03|12
1731393910000|2024-11-12 06:45:10|57.36|57.06|57.36|57.06|57.37|57.07|57.34|57.04|12
1731393920000|2024-11-12 06:45:20|57.37|57.07|57.36|57.06|57.38|57.08|57.35|57.05|11
1731393930000|2024-11-12 06:45:30|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|14
1731393940000|2024-11-12 06:45:40|57.39|57.09|57.43|57.13|57.44|57.14|57.39|57.09|11
1731393950000|2024-11-12 06:45:50|57.42|57.12|57.43|57.13|57.45|57.15|57.41|57.11|20
1731393960000|2024-11-12 06:46:00|57.44|57.14|57.44|57.14|57.44|57.14|57.4|57.1|16
1731393970000|2024-11-12 06:46:10|57.42|57.12|57.47|57.17|57.49|57.19|57.42|57.12|20
1731393980000|2024-11-12 06:46:20|57.48|57.18|57.46|57.16|57.49|57.19|57.43|57.13|16
1731393990000|2024-11-12 06:46:30|57.47|57.17|57.45|57.15|57.47|57.17|57.42|57.12|15
1731394000000|2024-11-12 06:46:40|57.44|57.14|57.38|57.08|57.44|57.14|57.38|57.08|11
1731394010000|2024-11-12 06:46:50|57.39|57.09|57.43|57.13|57.43|57.13|57.39|57.09|11
1731394020000|2024-11-12 06:47:00|57.42|57.12|57.39|57.09|57.43|57.13|57.39|57.09|10
1731394030000|2024-11-12 06:47:10|57.4|57.1|57.41|57.11|57.41|57.11|57.39|57.09|10
1731394040000|2024-11-12 06:47:20|57.4|57.1|57.38|57.08|57.42|57.12|57.38|57.08|9
1731394050000|2024-11-12 06:47:30|57.39|57.09|57.42|57.12|57.42|57.12|57.38|57.08|12
1731394060000|2024-11-12 06:47:40|57.41|57.11|57.45|57.15|57.46|57.16|57.41|57.11|11
1731394070000|2024-11-12 06:47:50|57.46|57.16|57.45|57.15|57.48|57.18|57.44|57.14|16
1731394080000|2024-11-12 06:48:00|57.44|57.14|57.45|57.15|57.47|57.17|57.41|57.11|18
1731394090000|2024-11-12 06:48:10|57.44|57.14|57.47|57.17|57.48|57.18|57.44|57.14|10
1731394100000|2024-11-12 06:48:20|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|6
1731394110000|2024-11-12 06:48:30|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731394120000|2024-11-12 06:48:40|57.52|57.22|57.53|57.23|57.53|57.23|57.48|57.18|14
1731394130000|2024-11-12 06:48:50|57.52|57.22|57.54|57.24|57.55|57.25|57.52|57.22|17
1731394140000|2024-11-12 06:49:00|57.55|57.25|57.56|57.26|57.57|57.27|57.53|57.23|19
1731394150000|2024-11-12 06:49:10|57.55|57.25|57.61|57.31|57.62|57.32|57.55|57.25|15
1731394160000|2024-11-12 06:49:20|57.62|57.32|57.63|57.33|57.63|57.33|57.59|57.29|13
1731394170000|2024-11-12 06:49:30|57.64|57.34|57.66|57.36|57.69|57.39|57.63|57.33|7
1731394180000|2024-11-12 06:49:40|57.65|57.35|57.7|57.4|57.7|57.4|57.64|57.34|7
1731394190000|2024-11-12 06:49:50|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|8
1731394200000|2024-11-12 06:50:00|57.7|57.4|57.71|57.41|57.71|57.41|57.68|57.38|12
1731394210000|2024-11-12 06:50:10|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|8
1731394220000|2024-11-12 06:50:20|57.68|57.38|57.64|57.34|57.69|57.39|57.6|57.3|17
1731394230000|2024-11-12 06:50:30|57.63|57.33|57.69|57.39|57.69|57.39|57.63|57.33|10
1731394240000|2024-11-12 06:50:40|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1731394250000|2024-11-12 06:50:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731394260000|2024-11-12 06:51:00|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1731394270000|2024-11-12 06:51:10|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|6
1731394280000|2024-11-12 06:51:20|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|6
1731394290000|2024-11-12 06:51:30|57.68|57.38|57.66|57.36|57.7|57.4|57.66|57.36|16
1731394300000|2024-11-12 06:51:40|57.67|57.37|57.63|57.33|57.67|57.37|57.63|57.33|9
1731394310000|2024-11-12 06:51:50|57.62|57.32|57.59|57.29|57.62|57.32|57.58|57.28|14
1731394320000|2024-11-12 06:52:00|57.6|57.3|57.6|57.3|57.61|57.31|57.59|57.29|7
1731394330000|2024-11-12 06:52:10|57.61|57.31|57.63|57.33|57.64|57.34|57.61|57.31|11
1731394340000|2024-11-12 06:52:20|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|9
1731394350000|2024-11-12 06:52:30|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|5
1731394360000|2024-11-12 06:52:40|57.64|57.34|57.66|57.36|57.67|57.37|57.64|57.34|7
1731394370000|2024-11-12 06:52:50|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|4
1731394380000|2024-11-12 06:53:00|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|10
1731394390000|2024-11-12 06:53:10|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|4
1731394400000|2024-11-12 06:53:20|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1731394410000|2024-11-12 06:53:30|57.68|57.38|57.67|57.37|57.69|57.39|57.64|57.34|11
1731394420000|2024-11-12 06:53:40|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|6
1731394430000|2024-11-12 06:53:50|57.68|57.38|57.66|57.36|57.68|57.38|57.64|57.34|13
1731394440000|2024-11-12 06:54:00|57.67|57.37|57.68|57.38|57.69|57.39|57.64|57.34|11
1731394450000|2024-11-12 06:54:10|57.67|57.37|57.7|57.4|57.7|57.4|57.66|57.36|14
1731394460000|2024-11-12 06:54:20|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1731394470000|2024-11-12 06:54:30|57.69|57.39|57.64|57.34|57.7|57.4|57.63|57.33|11
1731394480000|2024-11-12 06:54:40|57.63|57.33|57.61|57.31|57.63|57.33|57.6|57.3|7
1731394490000|2024-11-12 06:54:50|57.6|57.3|57.6|57.3|57.61|57.31|57.56|57.26|11
1731394500000|2024-11-12 06:55:00|57.61|57.31|57.58|57.28|57.61|57.31|57.58|57.28|6
1731394510000|2024-11-12 06:55:10|57.59|57.29|57.58|57.28|57.61|57.31|57.54|57.24|19
1731394520000|2024-11-12 06:55:20|57.57|57.27|57.6|57.3|57.61|57.31|57.57|57.27|9
1731394530000|2024-11-12 06:55:30|57.61|57.31|57.63|57.33|57.64|57.34|57.61|57.31|11
1731394540000|2024-11-12 06:55:40|57.62|57.32|57.6|57.3|57.63|57.33|57.6|57.3|7
1731394550000|2024-11-12 06:55:50|57.59|57.29|57.54|57.24|57.59|57.29|57.53|57.23|9
1731394560000|2024-11-12 06:56:00|57.53|57.23|57.6|57.3|57.6|57.3|57.53|57.23|19
1731394570000|2024-11-12 06:56:10|57.59|57.29|57.58|57.28|57.59|57.29|57.58|57.28|4
1731394580000|2024-11-12 06:56:20|57.56|57.26|57.51|57.21|57.56|57.26|57.5|57.2|13
1731394590000|2024-11-12 06:56:30|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|4
1731394600000|2024-11-12 06:56:40|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|8
1731394610000|2024-11-12 06:56:50|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1731394620000|2024-11-12 06:57:00|57.48|57.18|57.52|57.22|57.52|57.22|57.46|57.16|10
1731394630000|2024-11-12 06:57:10|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|11
1731394640000|2024-11-12 06:57:20|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|5
1731394650000|2024-11-12 06:57:30|57.46|57.16|57.45|57.15|57.48|57.18|57.45|57.15|10
1731394660000|2024-11-12 06:57:40|57.46|57.16|57.44|57.14|57.47|57.17|57.43|57.13|10
1731394670000|2024-11-12 06:57:50|57.43|57.13|57.48|57.18|57.49|57.19|57.43|57.13|8
1731394680000|2024-11-12 06:58:00|57.47|57.17|57.48|57.18|57.48|57.18|57.45|57.15|12
1731394690000|2024-11-12 06:58:10|57.49|57.19|57.49|57.19|57.51|57.21|57.49|57.19|11
1731394700000|2024-11-12 06:58:20|57.48|57.18|57.48|57.18|57.49|57.19|57.46|57.16|6
1731394710000|2024-11-12 06:58:30|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|8
1731394720000|2024-11-12 06:58:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|5
1731394730000|2024-11-12 06:58:50|57.48|57.18|57.48|57.18|57.48|57.18|57.48|57.18|1
1731394740000|2024-11-12 06:59:00|57.49|57.19|57.48|57.18|57.49|57.19|57.46|57.16|9
1731394750000|2024-11-12 06:59:10|57.47|57.17|57.49|57.19|57.49|57.19|57.45|57.15|10
1731394760000|2024-11-12 06:59:20|57.5|57.2|57.52|57.22|57.52|57.22|57.5|57.2|3
1731394770000|2024-11-12 06:59:30|57.53|57.23|57.54|57.24|57.55|57.25|57.51|57.21|18
1731394780000|2024-11-12 06:59:40|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|3
1731394790000|2024-11-12 06:59:50|57.52|57.22|57.52|57.22|57.53|57.23|57.5|57.2|7
1731394800000|2024-11-12 07:00:00|57.53|57.23|57.54|57.24|57.54|57.24|57.5|57.2|14
1731394810000|2024-11-12 07:00:10|57.53|57.23|57.54|57.24|57.57|57.27|57.51|57.21|18
1731394820000|2024-11-12 07:00:20|57.53|57.23|57.58|57.28|57.61|57.31|57.53|57.23|13
1731394830000|2024-11-12 07:00:30|57.57|57.27|57.54|57.24|57.57|57.27|57.53|57.23|12
1731394840000|2024-11-12 07:00:40|57.53|57.23|57.53|57.23|57.54|57.24|57.5|57.2|13
1731394850000|2024-11-12 07:00:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1731394860000|2024-11-12 07:01:00|57.52|57.22|57.54|57.24|57.55|57.25|57.52|57.22|5
1731394870000|2024-11-12 07:01:10|57.55|57.25|57.37|57.07|57.55|57.25|57.37|57.07|17
1731394880000|2024-11-12 07:01:20|57.38|57.08|57.41|57.11|57.41|57.11|57.36|57.06|19
1731394890000|2024-11-12 07:01:30|57.42|57.12|57.43|57.13|57.43|57.13|57.39|57.09|10
1731394900000|2024-11-12 07:01:40|57.44|57.14|57.48|57.18|57.5|57.2|57.44|57.14|12
1731394910000|2024-11-12 07:01:50|57.49|57.19|57.53|57.23|57.58|57.28|57.49|57.19|10
1731394920000|2024-11-12 07:02:00|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|15
1731394930000|2024-11-12 07:02:10|57.58|57.28|57.49|57.19|57.58|57.28|57.49|57.19|16
1731394940000|2024-11-12 07:02:20|57.48|57.18|57.47|57.17|57.5|57.2|57.47|57.17|13
1731394950000|2024-11-12 07:02:30|57.46|57.16|57.44|57.14|57.47|57.17|57.41|57.11|13
1731394960000|2024-11-12 07:02:40|57.43|57.13|57.49|57.19|57.49|57.19|57.43|57.13|7
1731394970000|2024-11-12 07:02:50|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|10
1731394980000|2024-11-12 07:03:00|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|8
1731394990000|2024-11-12 07:03:10|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|5
1731395000000|2024-11-12 07:03:20|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|5
1731395010000|2024-11-12 07:03:30|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|7
1731395020000|2024-11-12 07:03:40|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|5
1731395030000|2024-11-12 07:03:50|57.49|57.19|57.47|57.17|57.49|57.19|57.46|57.16|9
1731395040000|2024-11-12 07:04:00|57.48|57.18|57.47|57.17|57.48|57.18|57.41|57.11|10
1731395060000|2024-11-12 07:04:20|57.48|57.18|57.51|57.21|57.53|57.23|57.48|57.18|13
1731395070000|2024-11-12 07:04:30|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|9
1731395080000|2024-11-12 07:04:40|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|6
1731395090000|2024-11-12 07:04:50|57.5|57.2|57.49|57.19|57.51|57.21|57.47|57.17|11
1731395100000|2024-11-12 07:05:00|57.5|57.2|57.45|57.15|57.5|57.2|57.45|57.15|7
1731395110000|2024-11-12 07:05:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|8
1731395120000|2024-11-12 07:05:20|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|3
1731395130000|2024-11-12 07:05:30|57.43|57.13|57.39|57.09|57.44|57.14|57.39|57.09|11
1731395140000|2024-11-12 07:05:40|57.38|57.08|57.37|57.07|57.4|57.1|57.37|57.07|11
1731395150000|2024-11-12 07:05:50|57.38|57.08|57.42|57.12|57.42|57.12|57.37|57.07|10
1731395160000|2024-11-12 07:06:00|57.43|57.13|57.42|57.12|57.44|57.14|57.4|57.1|14
1731395170000|2024-11-12 07:06:10|57.43|57.13|57.51|57.21|57.52|57.22|57.41|57.11|23
1731395180000|2024-11-12 07:06:20|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|6
1731395190000|2024-11-12 07:06:30|57.49|57.19|57.47|57.17|57.5|57.2|57.43|57.13|16
1731395200000|2024-11-12 07:06:40|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|7
1731395210000|2024-11-12 07:06:50|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1731395220000|2024-11-12 07:07:00|57.48|57.18|57.53|57.23|57.53|57.23|57.48|57.18|6
1731395230000|2024-11-12 07:07:10|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|7
1731395240000|2024-11-12 07:07:20|57.51|57.21|57.47|57.17|57.51|57.21|57.47|57.17|11
1731395250000|2024-11-12 07:07:30|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|8
1731395260000|2024-11-12 07:07:40|57.48|57.18|57.47|57.17|57.49|57.19|57.47|57.17|8
1731395270000|2024-11-12 07:07:50|57.46|57.16|57.48|57.18|57.48|57.18|57.44|57.14|11
1731395280000|2024-11-12 07:08:00|57.49|57.19|57.49|57.19|57.5|57.2|57.47|57.17|15
1731395290000|2024-11-12 07:08:10|57.5|57.2|57.53|57.23|57.54|57.24|57.5|57.2|13
1731395300000|2024-11-12 07:08:20|57.54|57.24|57.57|57.27|57.6|57.3|57.53|57.23|18
1731395310000|2024-11-12 07:08:30|57.54|57.24|57.57|57.27|57.57|57.27|57.54|57.24|10
1731395320000|2024-11-12 07:08:40|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|8
1731395330000|2024-11-12 07:08:50|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1731395340000|2024-11-12 07:09:00|57.59|57.29|57.57|57.27|57.6|57.3|57.57|57.27|7
1731395350000|2024-11-12 07:09:10|57.56|57.26|57.6|57.3|57.6|57.3|57.56|57.26|9
1731395360000|2024-11-12 07:09:20|57.59|57.29|57.59|57.29|57.6|57.3|57.57|57.27|7
1731395370000|2024-11-12 07:09:30|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|6
1731395390000|2024-11-12 07:09:50|57.6|57.3|57.63|57.33|57.64|57.34|57.6|57.3|4
1731395400000|2024-11-12 07:10:00|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|5
1731395410000|2024-11-12 07:10:10|57.63|57.33|57.63|57.33|57.64|57.34|57.62|57.32|5
1731395420000|2024-11-12 07:10:20|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731395430000|2024-11-12 07:10:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|6
1731395440000|2024-11-12 07:10:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731395450000|2024-11-12 07:10:50|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|7
1731395460000|2024-11-12 07:11:00|57.64|57.34|57.61|57.31|57.64|57.34|57.61|57.31|4
1731395470000|2024-11-12 07:11:10|57.62|57.32|57.6|57.3|57.62|57.32|57.59|57.29|9
1731395480000|2024-11-12 07:11:20|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1731395490000|2024-11-12 07:11:30|57.61|57.31|57.59|57.29|57.61|57.31|57.56|57.26|10
1731395500000|2024-11-12 07:11:40|57.6|57.3|57.61|57.31|57.61|57.31|57.59|57.29|6
1731395510000|2024-11-12 07:11:50|57.62|57.32|57.74|57.44|57.74|57.44|57.62|57.32|17
1731395520000|2024-11-12 07:12:00|57.73|57.43|57.72|57.42|57.75|57.45|57.72|57.42|6
1731395530000|2024-11-12 07:12:10|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|6
1731395540000|2024-11-12 07:12:20|57.71|57.41|57.69|57.39|57.72|57.42|57.68|57.38|9
1731395550000|2024-11-12 07:12:30|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|6
1731395560000|2024-11-12 07:12:40|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1731395570000|2024-11-12 07:12:50|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|8
1731395580000|2024-11-12 07:13:00|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|5
1731395590000|2024-11-12 07:13:10|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|4
1731395600000|2024-11-12 07:13:20|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|6
1731395610000|2024-11-12 07:13:30|57.72|57.42|57.72|57.42|57.76|57.46|57.71|57.41|14
1731395620000|2024-11-12 07:13:40|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1731395630000|2024-11-12 07:13:50|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|6
1731395640000|2024-11-12 07:14:00|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|7
1731395660000|2024-11-12 07:14:20|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|5
1731395670000|2024-11-12 07:14:30|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|6
1731395680000|2024-11-12 07:14:40|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|8
1731395690000|2024-11-12 07:14:50|57.69|57.39|57.7|57.4|57.73|57.43|57.69|57.39|17
1731395700000|2024-11-12 07:15:00|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|12
1731395710000|2024-11-12 07:15:10|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|7
1731395720000|2024-11-12 07:15:20|57.68|57.38|57.68|57.38|57.69|57.39|57.68|57.38|13
1731395730000|2024-11-12 07:15:30|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|17
1731395740000|2024-11-12 07:15:40|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|5
1731395750000|2024-11-12 07:15:50|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1731395760000|2024-11-12 07:16:00|57.67|57.37|57.65|57.35|57.67|57.37|57.6|57.3|20
1731395770000|2024-11-12 07:16:10|57.63|57.33|57.58|57.28|57.63|57.33|57.57|57.27|13
1731395780000|2024-11-12 07:16:20|57.57|57.27|57.62|57.32|57.62|57.32|57.57|57.27|12
1731395790000|2024-11-12 07:16:30|57.61|57.31|57.59|57.29|57.62|57.32|57.58|57.28|11
1731395800000|2024-11-12 07:16:40|57.6|57.3|57.6|57.3|57.61|57.31|57.6|57.3|5
1731395810000|2024-11-12 07:16:50|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|7
1731395820000|2024-11-12 07:17:00|57.66|57.36|57.69|57.39|57.7|57.4|57.63|57.33|15
1731395830000|2024-11-12 07:17:10|57.68|57.38|57.58|57.28|57.68|57.38|57.58|57.28|21
1731395840000|2024-11-12 07:17:20|57.57|57.27|57.58|57.28|57.59|57.29|57.57|57.27|12
1731395850000|2024-11-12 07:17:30|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|8
1731395860000|2024-11-12 07:17:40|57.59|57.29|57.56|57.26|57.59|57.29|57.56|57.26|6
1731395870000|2024-11-12 07:17:50|57.57|57.27|57.57|57.27|57.58|57.28|57.57|57.27|9
1731395880000|2024-11-12 07:18:00|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|7
1731395890000|2024-11-12 07:18:10|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731395900000|2024-11-12 07:18:20|57.55|57.25|57.6|57.3|57.6|57.3|57.55|57.25|5
1731395910000|2024-11-12 07:18:30|57.61|57.31|57.63|57.33|57.65|57.35|57.61|57.31|6
1731395920000|2024-11-12 07:18:40|57.62|57.32|57.62|57.32|57.64|57.34|57.62|57.32|5
1731395930000|2024-11-12 07:18:50|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|8
1731395940000|2024-11-12 07:19:00|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1731395950000|2024-11-12 07:19:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731395960000|2024-11-12 07:19:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731395970000|2024-11-12 07:19:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1731395980000|2024-11-12 07:19:40|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|20
1731395990000|2024-11-12 07:19:50|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731396000000|2024-11-12 07:20:00|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|7
1731396010000|2024-11-12 07:20:10|57.63|57.33|57.61|57.31|57.63|57.33|57.59|57.29|14
1731396020000|2024-11-12 07:20:20|57.6|57.3|57.59|57.29|57.61|57.31|57.59|57.29|8
1731396030000|2024-11-12 07:20:30|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1731396040000|2024-11-12 07:20:40|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1731396060000|2024-11-12 07:21:00|57.63|57.33|57.61|57.31|57.64|57.34|57.61|57.31|9
1731396070000|2024-11-12 07:21:10|57.6|57.3|57.61|57.31|57.61|57.31|57.57|57.27|15
1731396080000|2024-11-12 07:21:20|57.62|57.32|57.63|57.33|57.63|57.33|57.59|57.29|9
1731396090000|2024-11-12 07:21:30|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|3
1731396100000|2024-11-12 07:21:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731396120000|2024-11-12 07:22:00|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731396130000|2024-11-12 07:22:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731396140000|2024-11-12 07:22:20|57.64|57.34|57.7|57.4|57.71|57.41|57.64|57.34|12
1731396150000|2024-11-12 07:22:30|57.71|57.41|57.71|57.41|57.72|57.42|57.7|57.4|7
1731396160000|2024-11-12 07:22:40|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|5
1731396170000|2024-11-12 07:22:50|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|9
1731396180000|2024-11-12 07:23:00|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731396190000|2024-11-12 07:23:10|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1731396200000|2024-11-12 07:23:20|57.71|57.41|57.72|57.42|57.73|57.43|57.71|57.41|6
1731396210000|2024-11-12 07:23:30|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731396230000|2024-11-12 07:23:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1731396240000|2024-11-12 07:24:00|57.8|57.5|57.9|57.6|57.9|57.6|57.79|57.49|9
1731396250000|2024-11-12 07:24:10|57.88|57.58|57.84|57.54|57.9|57.6|57.83|57.53|12
1731396260000|2024-11-12 07:24:20|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|6
1731396270000|2024-11-12 07:24:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|6
1731396280000|2024-11-12 07:24:40|57.85|57.55|57.87|57.57|57.88|57.58|57.83|57.53|7
1731396290000|2024-11-12 07:24:50|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|10
1731396300000|2024-11-12 07:25:00|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|6
1731396310000|2024-11-12 07:25:10|57.87|57.57|57.91|57.61|57.91|57.61|57.87|57.57|6
1731396320000|2024-11-12 07:25:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|10
1731396330000|2024-11-12 07:25:30|57.9|57.6|57.92|57.62|57.93|57.63|57.9|57.6|15
1731396340000|2024-11-12 07:25:40|57.91|57.61|57.99|57.69|58|57.7|57.91|57.61|10
1731396350000|2024-11-12 07:25:50|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1731396360000|2024-11-12 07:26:00|58|57.7|58|57.7|58.01|57.71|58|57.7|7
1731396370000|2024-11-12 07:26:10|58.01|57.71|58.04|57.74|58.04|57.74|57.98|57.68|9
1731396380000|2024-11-12 07:26:20|58.05|57.75|58.07|57.77|58.08|57.78|58.04|57.74|12
1731396390000|2024-11-12 07:26:30|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|13
1731396400000|2024-11-12 07:26:40|58.07|57.77|58.01|57.71|58.07|57.77|57.99|57.69|11
1731396410000|2024-11-12 07:26:50|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|10
1731396420000|2024-11-12 07:27:00|58.02|57.72|58.05|57.75|58.07|57.77|58.01|57.71|9
1731396430000|2024-11-12 07:27:10|58.06|57.76|58.06|57.76|58.06|57.76|58.05|57.75|3
1731396440000|2024-11-12 07:27:20|58.05|57.75|58.05|57.75|58.06|57.76|58.04|57.74|8
1731396450000|2024-11-12 07:27:30|58.01|57.71|58.02|57.72|58.04|57.74|58.01|57.71|7
1731396460000|2024-11-12 07:27:40|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1731396470000|2024-11-12 07:27:50|58.02|57.72|57.96|57.66|58.04|57.74|57.94|57.64|11
1731396480000|2024-11-12 07:28:00|57.97|57.67|57.97|57.67|58|57.7|57.96|57.66|10
1731396490000|2024-11-12 07:28:10|57.96|57.66|57.95|57.65|57.97|57.67|57.95|57.65|6
1731396500000|2024-11-12 07:28:20|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|3
1731396510000|2024-11-12 07:28:30|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|5
1731396520000|2024-11-12 07:28:40|57.96|57.66|57.95|57.65|57.96|57.66|57.94|57.64|6
1731396530000|2024-11-12 07:28:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1731396540000|2024-11-12 07:29:00|57.94|57.64|57.95|57.65|57.97|57.67|57.94|57.64|10
1731396550000|2024-11-12 07:29:10|57.96|57.66|57.92|57.62|57.96|57.66|57.92|57.62|7
1731396560000|2024-11-12 07:29:20|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|4
1731396570000|2024-11-12 07:29:30|57.88|57.58|57.94|57.64|57.94|57.64|57.88|57.58|7
1731396580000|2024-11-12 07:29:40|57.93|57.63|57.89|57.59|57.94|57.64|57.88|57.58|11
1731396590000|2024-11-12 07:29:50|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|6
1731396600000|2024-11-12 07:30:00|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1731396610000|2024-11-12 07:30:10|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1731396620000|2024-11-12 07:30:20|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1731396630000|2024-11-12 07:30:30|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|9
1731396640000|2024-11-12 07:30:40|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1731396650000|2024-11-12 07:30:50|57.8|57.5|57.8|57.5|57.8|57.5|57.76|57.46|7
1731396660000|2024-11-12 07:31:00|57.81|57.51|57.84|57.54|57.84|57.54|57.8|57.5|5
1731396670000|2024-11-12 07:31:10|57.85|57.55|57.8|57.5|57.85|57.55|57.8|57.5|6
1731396680000|2024-11-12 07:31:20|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1731396690000|2024-11-12 07:31:30|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1731396700000|2024-11-12 07:31:40|57.81|57.51|57.75|57.45|57.81|57.51|57.75|57.45|9
1731396710000|2024-11-12 07:31:50|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1731396720000|2024-11-12 07:32:00|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|2
1731396730000|2024-11-12 07:32:10|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|10
1731396740000|2024-11-12 07:32:20|57.75|57.45|57.78|57.48|57.78|57.48|57.75|57.45|6
1731396750000|2024-11-12 07:32:30|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|11
1731396760000|2024-11-12 07:32:40|57.76|57.46|57.78|57.48|57.78|57.48|57.75|57.45|11
1731396770000|2024-11-12 07:32:50|57.79|57.49|57.79|57.49|57.81|57.51|57.78|57.48|11
1731396780000|2024-11-12 07:33:00|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|8
1731396790000|2024-11-12 07:33:10|57.78|57.48|57.81|57.51|57.81|57.51|57.78|57.48|6
1731396800000|2024-11-12 07:33:20|57.82|57.52|57.87|57.57|57.87|57.57|57.82|57.52|3
1731396810000|2024-11-12 07:33:30|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|4
1731396820000|2024-11-12 07:33:40|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731396830000|2024-11-12 07:33:50|57.83|57.53|57.8|57.5|57.83|57.53|57.8|57.5|3
1731396840000|2024-11-12 07:34:00|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|3
1731396850000|2024-11-12 07:34:10|57.82|57.52|57.8|57.5|57.83|57.53|57.78|57.48|7
1731396860000|2024-11-12 07:34:20|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|3
1731396870000|2024-11-12 07:34:30|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|4
1731396880000|2024-11-12 07:34:40|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1731396890000|2024-11-12 07:34:50|57.84|57.54|57.83|57.53|57.85|57.55|57.82|57.52|6
1731396900000|2024-11-12 07:35:00|57.82|57.52|57.84|57.54|57.84|57.54|57.82|57.52|3
1731396910000|2024-11-12 07:35:10|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|3
1731396920000|2024-11-12 07:35:20|57.81|57.51|57.81|57.51|57.81|57.51|57.77|57.47|9
1731396930000|2024-11-12 07:35:30|57.82|57.52|57.87|57.57|57.87|57.57|57.82|57.52|6
1731396940000|2024-11-12 07:35:40|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|6
1731396950000|2024-11-12 07:35:50|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|10
1731396960000|2024-11-12 07:36:00|57.84|57.54|57.83|57.53|57.84|57.54|57.82|57.52|4
1731396970000|2024-11-12 07:36:10|57.82|57.52|57.83|57.53|57.83|57.53|57.82|57.52|2
1731396980000|2024-11-12 07:36:20|57.82|57.52|57.81|57.51|57.83|57.53|57.8|57.5|6
1731396990000|2024-11-12 07:36:30|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1731397000000|2024-11-12 07:36:40|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731397010000|2024-11-12 07:36:50|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|4
1731397020000|2024-11-12 07:37:00|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|4
1731397050000|2024-11-12 07:37:30|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731397060000|2024-11-12 07:37:40|57.86|57.56|57.85|57.55|57.88|57.58|57.85|57.55|8
1731397070000|2024-11-12 07:37:50|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|5
1731397080000|2024-11-12 07:38:00|57.87|57.57|57.88|57.58|57.92|57.62|57.87|57.57|10
1731397090000|2024-11-12 07:38:10|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|8
1731397100000|2024-11-12 07:38:20|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|6
1731397110000|2024-11-12 07:38:30|57.85|57.55|57.83|57.53|57.86|57.56|57.83|57.53|5
1731397120000|2024-11-12 07:38:40|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|5
1731397130000|2024-11-12 07:38:50|57.83|57.53|57.78|57.48|57.83|57.53|57.78|57.48|6
1731397140000|2024-11-12 07:39:00|57.8|57.5|57.83|57.53|57.84|57.54|57.8|57.5|4
1731397150000|2024-11-12 07:39:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|4
1731397160000|2024-11-12 07:39:20|57.81|57.51|57.77|57.47|57.81|57.51|57.77|57.47|7
1731397170000|2024-11-12 07:39:30|57.75|57.45|57.75|57.45|57.75|57.45|57.73|57.43|5
1731397180000|2024-11-12 07:39:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731397190000|2024-11-12 07:39:50|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1731397200000|2024-11-12 07:40:00|57.72|57.42|57.71|57.41|57.72|57.42|57.69|57.39|7
1731397210000|2024-11-12 07:40:10|57.72|57.42|57.74|57.44|57.74|57.44|57.72|57.42|3
1731397220000|2024-11-12 07:40:20|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1731397230000|2024-11-12 07:40:30|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1731397240000|2024-11-12 07:40:40|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731397250000|2024-11-12 07:40:50|57.73|57.43|57.7|57.4|57.73|57.43|57.7|57.4|4
1731397260000|2024-11-12 07:41:00|57.71|57.41|57.72|57.42|57.72|57.42|57.68|57.38|8
1731397270000|2024-11-12 07:41:10|57.73|57.43|57.77|57.47|57.77|57.47|57.73|57.43|8
1731397280000|2024-11-12 07:41:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1731397290000|2024-11-12 07:41:30|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|5
1731397300000|2024-11-12 07:41:40|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1731397320000|2024-11-12 07:42:00|57.79|57.49|57.81|57.51|57.81|57.51|57.79|57.49|5
1731397330000|2024-11-12 07:42:10|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|6
1731397340000|2024-11-12 07:42:20|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1731397350000|2024-11-12 07:42:30|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|5
1731397360000|2024-11-12 07:42:40|57.77|57.47|57.71|57.41|57.78|57.48|57.71|57.41|5
1731397370000|2024-11-12 07:42:50|57.72|57.42|57.68|57.38|57.72|57.42|57.67|57.37|5
1731397380000|2024-11-12 07:43:00|57.69|57.39|57.7|57.4|57.72|57.42|57.69|57.39|7
1731397390000|2024-11-12 07:43:10|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1731397400000|2024-11-12 07:43:20|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731397410000|2024-11-12 07:43:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731397430000|2024-11-12 07:43:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731397440000|2024-11-12 07:44:00|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1731397450000|2024-11-12 07:44:10|57.69|57.39|57.71|57.41|57.72|57.42|57.69|57.39|6
1731397460000|2024-11-12 07:44:20|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1731397470000|2024-11-12 07:44:30|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|2
1731397480000|2024-11-12 07:44:40|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1731397490000|2024-11-12 07:44:50|57.69|57.39|57.78|57.48|57.78|57.48|57.69|57.39|6
1731397500000|2024-11-12 07:45:00|57.83|57.53|57.79|57.49|57.83|57.53|57.78|57.48|13
1731397510000|2024-11-12 07:45:10|57.78|57.48|57.78|57.48|57.79|57.49|57.76|57.46|13
1731397520000|2024-11-12 07:45:20|57.79|57.49|57.77|57.47|57.8|57.5|57.74|57.44|9
1731397530000|2024-11-12 07:45:30|57.76|57.46|57.74|57.44|57.77|57.47|57.73|57.43|6
1731397540000|2024-11-12 07:45:40|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731397550000|2024-11-12 07:45:50|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731397560000|2024-11-12 07:46:00|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|4
1731397570000|2024-11-12 07:46:10|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|5
1731397580000|2024-11-12 07:46:20|57.72|57.42|57.73|57.43|57.75|57.45|57.72|57.42|12
1731397590000|2024-11-12 07:46:30|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|8
1731397600000|2024-11-12 07:46:40|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731397610000|2024-11-12 07:46:50|57.73|57.43|57.7|57.4|57.73|57.43|57.68|57.38|10
1731397620000|2024-11-12 07:47:00|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|8
1731397630000|2024-11-12 07:47:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1731397640000|2024-11-12 07:47:20|57.66|57.36|57.7|57.4|57.71|57.41|57.66|57.36|10
1731397650000|2024-11-12 07:47:30|57.71|57.41|57.68|57.38|57.71|57.41|57.67|57.37|6
1731397660000|2024-11-12 07:47:40|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|6
1731397680000|2024-11-12 07:48:00|57.67|57.37|57.78|57.48|57.8|57.5|57.67|57.37|8
1731397690000|2024-11-12 07:48:10|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|4
1731397700000|2024-11-12 07:48:20|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1731397710000|2024-11-12 07:48:30|57.78|57.48|57.8|57.5|57.8|57.5|57.78|57.48|3
1731397720000|2024-11-12 07:48:40|57.79|57.49|57.76|57.46|57.8|57.5|57.75|57.45|12
1731397730000|2024-11-12 07:48:50|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1731397740000|2024-11-12 07:49:00|57.76|57.46|57.77|57.47|57.77|57.47|57.75|57.45|6
1731397750000|2024-11-12 07:49:10|57.78|57.48|57.77|57.47|57.78|57.48|57.77|57.47|8
1731397760000|2024-11-12 07:49:20|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|7
1731397770000|2024-11-12 07:49:30|57.79|57.49|57.79|57.49|57.79|57.49|57.78|57.48|7
1731397780000|2024-11-12 07:49:40|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1731397790000|2024-11-12 07:49:50|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|5
1731397800000|2024-11-12 07:50:00|57.82|57.52|57.83|57.53|57.84|57.54|57.81|57.51|8
1731397810000|2024-11-12 07:50:10|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|9
1731397820000|2024-11-12 07:50:20|57.81|57.51|57.81|57.51|57.83|57.53|57.81|57.51|4
1731397830000|2024-11-12 07:50:30|57.82|57.52|57.79|57.49|57.82|57.52|57.73|57.43|7
1731397840000|2024-11-12 07:50:40|57.78|57.48|57.78|57.48|57.79|57.49|57.75|57.45|7
1731397850000|2024-11-12 07:50:50|57.79|57.49|57.78|57.48|57.79|57.49|57.78|57.48|2
1731397860000|2024-11-12 07:51:00|57.79|57.49|57.8|57.5|57.8|57.5|57.78|57.48|4
1731397870000|2024-11-12 07:51:10|57.81|57.51|57.81|57.51|57.82|57.52|57.8|57.5|5
1731397880000|2024-11-12 07:51:20|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1731397890000|2024-11-12 07:51:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1731397900000|2024-11-12 07:51:40|57.79|57.49|57.77|57.47|57.79|57.49|57.77|57.47|3
1731397910000|2024-11-12 07:51:50|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731397920000|2024-11-12 07:52:00|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|3
1731397930000|2024-11-12 07:52:10|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731397940000|2024-11-12 07:52:20|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|4
1731397950000|2024-11-12 07:52:30|57.82|57.52|57.8|57.5|57.82|57.52|57.8|57.5|5
1731397960000|2024-11-12 07:52:40|57.81|57.51|57.9|57.6|57.91|57.61|57.81|57.51|14
1731397970000|2024-11-12 07:52:50|57.91|57.61|57.92|57.62|57.93|57.63|57.9|57.6|10
1731397980000|2024-11-12 07:53:00|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1731397990000|2024-11-12 07:53:10|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|2
1731398000000|2024-11-12 07:53:20|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1731398010000|2024-11-12 07:53:30|57.92|57.62|57.93|57.63|57.93|57.63|57.92|57.62|4
1731398020000|2024-11-12 07:53:40|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|8
1731398030000|2024-11-12 07:53:50|57.92|57.62|57.9|57.6|57.93|57.63|57.9|57.6|4
1731398040000|2024-11-12 07:54:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|4
1731398050000|2024-11-12 07:54:10|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731398060000|2024-11-12 07:54:20|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1731398070000|2024-11-12 07:54:30|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|3
1731398080000|2024-11-12 07:54:40|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1731398090000|2024-11-12 07:54:50|57.93|57.63|57.93|57.63|57.94|57.64|57.93|57.63|7
1731398100000|2024-11-12 07:55:00|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1731398110000|2024-11-12 07:55:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1731398120000|2024-11-12 07:55:20|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|5
1731398130000|2024-11-12 07:55:30|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|8
1731398140000|2024-11-12 07:55:40|57.87|57.57|57.89|57.59|57.91|57.61|57.87|57.57|7
1731398150000|2024-11-12 07:55:50|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|12
1731398160000|2024-11-12 07:56:00|57.86|57.56|57.86|57.56|57.86|57.56|57.86|57.56|1
1731398170000|2024-11-12 07:56:10|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1731398180000|2024-11-12 07:56:20|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|7
1731398190000|2024-11-12 07:56:30|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|3
1731398200000|2024-11-12 07:56:40|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1731398210000|2024-11-12 07:56:50|57.81|57.51|57.81|57.51|57.82|57.52|57.81|57.51|3
1731398220000|2024-11-12 07:57:00|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|7
1731398260000|2024-11-12 07:57:40|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|8
1731398280000|2024-11-12 07:58:00|57.83|57.53|57.81|57.51|57.83|57.53|57.8|57.5|5
1731398290000|2024-11-12 07:58:10|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|7
1731398300000|2024-11-12 07:58:20|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1731398310000|2024-11-12 07:58:30|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1731398320000|2024-11-12 07:58:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1731398330000|2024-11-12 07:58:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1731398350000|2024-11-12 07:59:10|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|3
1731398360000|2024-11-12 07:59:20|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|2
1731398370000|2024-11-12 07:59:30|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|8
1731398380000|2024-11-12 07:59:40|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1731398390000|2024-11-12 07:59:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|12
1731398400000|2024-11-12 08:00:00|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|6
1731398410000|2024-11-12 08:00:10|57.86|57.56|57.85|57.55|57.9|57.6|57.85|57.55|12
1731398420000|2024-11-12 08:00:20|57.86|57.56|57.91|57.61|57.92|57.62|57.86|57.56|10
1731398430000|2024-11-12 08:00:30|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|8
1731398440000|2024-11-12 08:00:40|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|5
1731398450000|2024-11-12 08:00:50|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1731398460000|2024-11-12 08:01:00|57.93|57.63|57.95|57.65|57.95|57.65|57.92|57.62|5
1731398470000|2024-11-12 08:01:10|57.96|57.66|57.98|57.68|58|57.7|57.96|57.66|7
1731398480000|2024-11-12 08:01:20|57.96|57.66|57.98|57.68|57.98|57.68|57.93|57.63|8
1731398490000|2024-11-12 08:01:30|57.99|57.69|57.96|57.66|57.99|57.69|57.95|57.65|5
1731398500000|2024-11-12 08:01:40|57.97|57.67|57.98|57.68|57.99|57.69|57.96|57.66|4
1731398510000|2024-11-12 08:01:50|57.99|57.69|58|57.7|58.01|57.71|57.98|57.68|8
1731398520000|2024-11-12 08:02:00|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1731398530000|2024-11-12 08:02:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|4
1731398540000|2024-11-12 08:02:20|58|57.7|58.01|57.71|58.02|57.72|57.99|57.69|8
1731398550000|2024-11-12 08:02:30|58.02|57.72|58.05|57.75|58.05|57.75|58.01|57.71|10
1731398560000|2024-11-12 08:02:40|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|8
1731398570000|2024-11-12 08:02:50|58.07|57.77|58.08|57.78|58.08|57.78|58.03|57.73|10
1731398580000|2024-11-12 08:03:00|58.05|57.75|58.06|57.76|58.08|57.78|58.05|57.75|7
1731398590000|2024-11-12 08:03:10|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|6
1731398600000|2024-11-12 08:03:20|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1731398610000|2024-11-12 08:03:30|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1731398620000|2024-11-12 08:03:40|58.08|57.78|58.07|57.77|58.08|57.78|58.05|57.75|4
1731398630000|2024-11-12 08:03:50|58.08|57.78|58.06|57.76|58.08|57.78|58.05|57.75|3
1731398650000|2024-11-12 08:04:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1731398660000|2024-11-12 08:04:20|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|7
1731398670000|2024-11-12 08:04:30|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|3
1731398680000|2024-11-12 08:04:40|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|8
1731398690000|2024-11-12 08:04:50|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|6
1731398700000|2024-11-12 08:05:00|58.03|57.73|58.01|57.71|58.04|57.74|57.99|57.69|13
1731398710000|2024-11-12 08:05:10|58|57.7|58.01|57.71|58.02|57.72|58|57.7|10
1731398720000|2024-11-12 08:05:20|58|57.7|58.02|57.72|58.03|57.73|58|57.7|9
1731398730000|2024-11-12 08:05:30|58.03|57.73|58.08|57.78|58.08|57.78|58.03|57.73|5
1731398740000|2024-11-12 08:05:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731398750000|2024-11-12 08:05:50|58.1|57.8|58.09|57.79|58.1|57.8|58.08|57.78|10
1731398760000|2024-11-12 08:06:00|58.08|57.78|58.08|57.78|58.09|57.79|58.07|57.77|7
1731398770000|2024-11-12 08:06:10|58.09|57.79|58.12|57.82|58.12|57.82|58.08|57.78|6
1731398780000|2024-11-12 08:06:20|58.13|57.83|58.14|57.84|58.15|57.85|58.12|57.82|12
1731398790000|2024-11-12 08:06:30|58.15|57.85|58.14|57.84|58.15|57.85|58.14|57.84|6
1731398810000|2024-11-12 08:06:50|58.13|57.83|58.13|57.83|58.13|57.83|58.13|57.83|1
1731398830000|2024-11-12 08:07:10|58.14|57.84|58.14|57.84|58.14|57.84|58.14|57.84|1
1731398840000|2024-11-12 08:07:20|58.13|57.83|58.13|57.83|58.14|57.84|58.13|57.83|3
1731398860000|2024-11-12 08:07:40|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|4
1731398880000|2024-11-12 08:08:00|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1731398890000|2024-11-12 08:08:10|58.24|57.94|58.2|57.9|58.29|57.99|58.19|57.89|13
1731398900000|2024-11-12 08:08:20|58.21|57.91|58.17|57.87|58.21|57.91|58.15|57.85|17
1731398910000|2024-11-12 08:08:30|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|3
1731398920000|2024-11-12 08:08:40|58.17|57.87|58.18|57.88|58.19|57.89|58.16|57.86|8
1731398930000|2024-11-12 08:08:50|58.17|57.87|58.17|57.87|58.17|57.87|58.15|57.85|13
1731398940000|2024-11-12 08:09:00|58.18|57.88|58.16|57.86|58.18|57.88|58.15|57.85|9
1731398950000|2024-11-12 08:09:10|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|5
1731398960000|2024-11-12 08:09:20|58.22|57.92|58.27|57.97|58.27|57.97|58.21|57.91|9
1731398970000|2024-11-12 08:09:30|58.26|57.96|58.4|58.1|58.43|58.13|58.26|57.96|16
1731398980000|2024-11-12 08:09:40|58.39|58.09|58.33|58.03|58.39|58.09|58.29|57.99|15
1731398990000|2024-11-12 08:09:50|58.32|58.02|58.31|58.01|58.32|58.02|58.31|58.01|4
1731399000000|2024-11-12 08:10:00|58.3|58|58.19|57.89|58.3|58|58.19|57.89|16
1731399010000|2024-11-12 08:10:10|58.2|57.9|58.14|57.84|58.2|57.9|58.08|57.78|16
1731399020000|2024-11-12 08:10:20|58.13|57.83|58.1|57.8|58.13|57.83|58.07|57.77|14
1731399030000|2024-11-12 08:10:30|58.11|57.81|58.21|57.91|58.21|57.91|58.11|57.81|10
1731399040000|2024-11-12 08:10:40|58.2|57.9|58.19|57.89|58.22|57.92|58.19|57.89|10
1731399050000|2024-11-12 08:10:50|58.18|57.88|58.19|57.89|58.19|57.89|58.17|57.87|5
1731399060000|2024-11-12 08:11:00|58.2|57.9|58.28|57.98|58.28|57.98|58.2|57.9|8
1731399070000|2024-11-12 08:11:10|58.27|57.97|58.2|57.9|58.27|57.97|58.19|57.89|8
1731399080000|2024-11-12 08:11:20|58.19|57.89|58.18|57.88|58.19|57.89|58.18|57.88|2
1731399090000|2024-11-12 08:11:30|58.19|57.89|58.19|57.89|58.19|57.89|58.19|57.89|1
1731399100000|2024-11-12 08:11:40|58.18|57.88|58.16|57.86|58.19|57.89|58.15|57.85|7
1731399110000|2024-11-12 08:11:50|58.17|57.87|58.07|57.77|58.17|57.87|58.07|57.77|14
1731399120000|2024-11-12 08:12:00|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|8
1731399130000|2024-11-12 08:12:10|58.08|57.78|58.07|57.77|58.08|57.78|58.03|57.73|5
1731399140000|2024-11-12 08:12:20|58.06|57.76|58.11|57.81|58.11|57.81|58.06|57.76|13
1731399150000|2024-11-12 08:12:30|58.1|57.8|58.12|57.82|58.12|57.82|58.09|57.79|11
1731399160000|2024-11-12 08:12:40|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|7
1731399170000|2024-11-12 08:12:50|58.15|57.85|58.22|57.92|58.22|57.92|58.15|57.85|6
1731399180000|2024-11-12 08:13:00|58.21|57.91|58.2|57.9|58.21|57.91|58.2|57.9|8
1731399190000|2024-11-12 08:13:10|58.19|57.89|58.1|57.8|58.19|57.89|58.09|57.79|13
1731399200000|2024-11-12 08:13:20|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|13
1731399210000|2024-11-12 08:13:30|58.15|57.85|58.2|57.9|58.21|57.91|58.15|57.85|8
1731399220000|2024-11-12 08:13:40|58.21|57.91|58.23|57.93|58.23|57.93|58.21|57.91|4
1731399230000|2024-11-12 08:13:50|58.24|57.94|58.22|57.92|58.25|57.95|58.21|57.91|10
1731399240000|2024-11-12 08:14:00|58.21|57.91|58.24|57.94|58.25|57.95|58.21|57.91|5
1731399250000|2024-11-12 08:14:10|58.26|57.96|58.29|57.99|58.3|58|58.26|57.96|11
1731399260000|2024-11-12 08:14:20|58.28|57.98|58.22|57.92|58.28|57.98|58.19|57.89|12
1731399270000|2024-11-12 08:14:30|58.23|57.93|58.23|57.93|58.23|57.93|58.2|57.9|10
1731399280000|2024-11-12 08:14:40|58.27|57.97|58.29|57.99|58.3|58|58.27|57.97|8
1731399290000|2024-11-12 08:14:50|58.3|58|58.31|58.01|58.31|58.01|58.28|57.98|10
1731399300000|2024-11-12 08:15:00|58.32|58.02|58.33|58.03|58.37|58.07|58.31|58.01|14
1731399310000|2024-11-12 08:15:10|58.34|58.04|58.35|58.05|58.37|58.07|58.33|58.03|9
1731399320000|2024-11-12 08:15:20|58.36|58.06|58.41|58.11|58.43|58.13|58.34|58.04|14
1731399330000|2024-11-12 08:15:30|58.42|58.12|58.42|58.12|58.44|58.14|58.41|58.11|10
1731399340000|2024-11-12 08:15:40|58.43|58.13|58.44|58.14|58.44|58.14|58.4|58.1|7
1731399350000|2024-11-12 08:15:50|58.45|58.15|58.49|58.19|58.49|58.19|58.45|58.15|9
1731399360000|2024-11-12 08:16:00|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731399370000|2024-11-12 08:16:10|58.48|58.18|58.49|58.19|58.49|58.19|58.47|58.17|10
1731399380000|2024-11-12 08:16:20|58.48|58.18|58.47|58.17|58.48|58.18|58.47|58.17|2
1731399390000|2024-11-12 08:16:30|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|8
1731399400000|2024-11-12 08:16:40|58.45|58.15|58.41|58.11|58.45|58.15|58.41|58.11|7
1731399410000|2024-11-12 08:16:50|58.4|58.1|58.36|58.06|58.41|58.11|58.36|58.06|13
1731399420000|2024-11-12 08:17:00|58.37|58.07|58.29|57.99|58.38|58.08|58.28|57.98|17
1731399430000|2024-11-12 08:17:10|58.28|57.98|58.23|57.93|58.28|57.98|58.21|57.91|13
1731399440000|2024-11-12 08:17:20|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|15
1731399450000|2024-11-12 08:17:30|58.23|57.93|58.23|57.93|58.25|57.95|58.22|57.92|11
1731399460000|2024-11-12 08:17:40|58.24|57.94|58.22|57.92|58.28|57.98|58.2|57.9|17
1731399470000|2024-11-12 08:17:50|58.23|57.93|58.23|57.93|58.26|57.96|58.23|57.93|10
1731399480000|2024-11-12 08:18:00|58.24|57.94|58.25|57.95|58.25|57.95|58.23|57.93|8
1731399490000|2024-11-12 08:18:10|58.27|57.97|58.29|57.99|58.3|58|58.26|57.96|9
1731399500000|2024-11-12 08:18:20|58.3|58|58.23|57.93|58.31|58.01|58.21|57.91|16
1731399510000|2024-11-12 08:18:30|58.22|57.92|58.24|57.94|58.24|57.94|58.21|57.91|10
1731399520000|2024-11-12 08:18:40|58.25|57.95|58.25|57.95|58.27|57.97|58.25|57.95|3
1731399530000|2024-11-12 08:18:50|58.28|57.98|58.29|57.99|58.3|58|58.28|57.98|6
1731399540000|2024-11-12 08:19:00|58.28|57.98|58.32|58.02|58.33|58.03|58.28|57.98|6
1731399550000|2024-11-12 08:19:10|58.33|58.03|58.34|58.04|58.34|58.04|58.3|58|14
1731399560000|2024-11-12 08:19:20|58.35|58.05|58.34|58.04|58.4|58.1|58.33|58.03|12
1731399570000|2024-11-12 08:19:30|58.33|58.03|58.3|58|58.33|58.03|58.3|58|8
1731399580000|2024-11-12 08:19:40|58.31|58.01|58.32|58.02|58.32|58.02|58.3|58|6
1731399590000|2024-11-12 08:19:50|58.31|58.01|58.32|58.02|58.33|58.03|58.3|58|6
1731399600000|2024-11-12 08:20:00|58.31|58.01|58.31|58.01|58.32|58.02|58.3|58|7
1731399610000|2024-11-12 08:20:10|58.3|58|58.25|57.95|58.3|58|58.2|57.9|15
1731399620000|2024-11-12 08:20:20|58.26|57.96|58.26|57.96|58.28|57.98|58.26|57.96|4
1731399630000|2024-11-12 08:20:30|58.25|57.95|58.25|57.95|58.25|57.95|58.25|57.95|1
1731399640000|2024-11-12 08:20:40|58.26|57.96|58.31|58.01|58.33|58.03|58.26|57.96|10
1731399650000|2024-11-12 08:20:50|58.32|58.02|58.35|58.05|58.35|58.05|58.32|58.02|3
1731399660000|2024-11-12 08:21:00|58.33|58.03|58.21|57.91|58.33|58.03|58.21|57.91|15
1731399670000|2024-11-12 08:21:10|58.22|57.92|58.22|57.92|58.26|57.96|58.22|57.92|8
1731399680000|2024-11-12 08:21:20|58.23|57.93|58.28|57.98|58.28|57.98|58.23|57.93|9
1731399690000|2024-11-12 08:21:30|58.29|57.99|58.28|57.98|58.34|58.04|58.28|57.98|16
1731399740000|2024-11-12 08:22:20|58.29|57.99|58.28|57.98|58.29|57.99|58.28|57.98|2
1731399750000|2024-11-12 08:22:30|58.29|57.99|58.33|58.03|58.34|58.04|58.27|57.97|10
1731399760000|2024-11-12 08:22:40|58.34|58.04|58.34|58.04|58.34|58.04|58.34|58.04|1
1731399770000|2024-11-12 08:22:50|58.35|58.05|58.36|58.06|58.41|58.11|58.34|58.04|11
1731399780000|2024-11-12 08:23:00|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|14
1731399790000|2024-11-12 08:23:10|58.34|58.04|58.29|57.99|58.34|58.04|58.29|57.99|11
1731399800000|2024-11-12 08:23:20|58.28|57.98|58.29|57.99|58.31|58.01|58.28|57.98|8
1731399810000|2024-11-12 08:23:30|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|5
1731399820000|2024-11-12 08:23:40|58.29|57.99|58.3|58|58.31|58.01|58.28|57.98|8
1731399830000|2024-11-12 08:23:50|58.29|57.99|58.3|58|58.3|58|58.29|57.99|2
1731399840000|2024-11-12 08:24:00|58.29|57.99|58.32|58.02|58.32|58.02|58.28|57.98|7
1731399850000|2024-11-12 08:24:10|58.33|58.03|58.42|58.12|58.42|58.12|58.33|58.03|15
1731399860000|2024-11-12 08:24:20|58.43|58.13|58.42|58.12|58.44|58.14|58.41|58.11|5
1731399870000|2024-11-12 08:24:30|58.41|58.11|58.41|58.11|58.43|58.13|58.41|58.11|4
1731399890000|2024-11-12 08:24:50|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|8
1731399900000|2024-11-12 08:25:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|7
1731399910000|2024-11-12 08:25:10|58.49|58.19|58.49|58.19|58.49|58.19|58.45|58.15|8
1731399920000|2024-11-12 08:25:20|58.48|58.18|58.49|58.19|58.49|58.19|58.48|58.18|4
1731399940000|2024-11-12 08:25:40|58.48|58.18|58.48|58.18|58.49|58.19|58.47|58.17|5
1731399950000|2024-11-12 08:25:50|58.49|58.19|58.49|58.19|58.49|58.19|58.48|58.18|7
1731399990000|2024-11-12 08:26:30|58.52|58.22|58.61|58.31|58.61|58.31|58.52|58.22|2
1731400000000|2024-11-12 08:26:40|58.59|58.29|58.56|58.26|58.6|58.3|58.56|58.26|17
1731400010000|2024-11-12 08:26:50|58.57|58.27|58.61|58.31|58.61|58.31|58.57|58.27|15
1731400020000|2024-11-12 08:27:00|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|12
1731400030000|2024-11-12 08:27:10|58.62|58.32|58.59|58.29|58.62|58.32|58.59|58.29|6
1731400040000|2024-11-12 08:27:20|58.6|58.3|58.61|58.31|58.61|58.31|58.59|58.29|12
1731400050000|2024-11-12 08:27:30|58.62|58.32|58.6|58.3|58.63|58.33|58.6|58.3|12
1731400060000|2024-11-12 08:27:40|58.61|58.31|58.57|58.27|58.62|58.32|58.57|58.27|18
1731400070000|2024-11-12 08:27:50|58.58|58.28|58.54|58.24|58.58|58.28|58.48|58.18|12
1731400080000|2024-11-12 08:28:00|58.55|58.25|58.5|58.2|58.56|58.26|58.5|58.2|12
1731400090000|2024-11-12 08:28:10|58.49|58.19|58.51|58.21|58.51|58.21|58.48|58.18|7
1731400100000|2024-11-12 08:28:20|58.5|58.2|58.49|58.19|58.51|58.21|58.49|58.19|6
1731400110000|2024-11-12 08:28:30|58.5|58.2|58.51|58.21|58.51|58.21|58.48|58.18|6
1731400120000|2024-11-12 08:28:40|58.5|58.2|58.5|58.2|58.52|58.22|58.5|58.2|9
1731400130000|2024-11-12 08:28:50|58.49|58.19|58.48|58.18|58.5|58.2|58.48|58.18|4
1731400140000|2024-11-12 08:29:00|58.49|58.19|58.49|58.19|58.5|58.2|58.47|58.17|9
1731400150000|2024-11-12 08:29:10|58.48|58.18|58.64|58.34|58.64|58.34|58.48|58.18|10
1731400170000|2024-11-12 08:29:30|58.67|58.37|58.81|58.51|58.82|58.52|58.67|58.37|14
1731400180000|2024-11-12 08:29:40|58.8|58.5|58.77|58.47|58.8|58.5|58.76|58.46|8
1731400190000|2024-11-12 08:29:50|58.76|58.46|58.7|58.4|58.76|58.46|58.69|58.39|10
1731400200000|2024-11-12 08:30:00|58.65|58.35|58.76|58.46|58.76|58.46|58.62|58.32|11
1731400210000|2024-11-12 08:30:10|58.78|58.48|58.82|58.52|58.85|58.55|58.78|58.48|6
1731400220000|2024-11-12 08:30:20|58.81|58.51|58.85|58.55|58.86|58.56|58.81|58.51|9
1731400230000|2024-11-12 08:30:30|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|10
1731400240000|2024-11-12 08:30:40|58.91|58.61|58.87|58.57|58.91|58.61|58.84|58.54|11
1731400250000|2024-11-12 08:30:50|58.88|58.58|59.01|58.71|59.01|58.71|58.88|58.58|11
1731400260000|2024-11-12 08:31:00|59|58.7|58.99|58.69|59|58.7|58.98|58.68|6
1731400270000|2024-11-12 08:31:10|58.98|58.68|58.99|58.69|58.99|58.69|58.97|58.67|6
1731400280000|2024-11-12 08:31:20|59.02|58.72|59.02|58.72|59.04|58.74|59.01|58.71|5
1731400290000|2024-11-12 08:31:30|59.01|58.71|59.03|58.73|59.03|58.73|58.99|58.69|7
1731400300000|2024-11-12 08:31:40|59.02|58.72|58.97|58.67|59.02|58.72|58.97|58.67|5
1731400310000|2024-11-12 08:31:50|58.98|58.68|59.09|58.79|59.1|58.8|58.98|58.68|7
1731400320000|2024-11-12 08:32:00|59.08|58.78|59.1|58.8|59.1|58.8|59|58.7|8
1731400330000|2024-11-12 08:32:10|59.09|58.79|59.04|58.74|59.09|58.79|59.04|58.74|8
1731400340000|2024-11-12 08:32:20|59.03|58.73|59.09|58.79|59.09|58.79|59.01|58.71|15
1731400350000|2024-11-12 08:32:30|59.1|58.8|59.07|58.77|59.1|58.8|59.07|58.77|7
1731400360000|2024-11-12 08:32:40|59.08|58.78|59.03|58.73|59.08|58.78|59.03|58.73|10
1731400370000|2024-11-12 08:32:50|59.02|58.72|58.9|58.6|59.02|58.72|58.9|58.6|6
1731400380000|2024-11-12 08:33:00|58.89|58.59|58.9|58.6|58.91|58.61|58.89|58.59|4
1731400390000|2024-11-12 08:33:10|58.91|58.61|58.91|58.61|58.92|58.62|58.91|58.61|3
1731400400000|2024-11-12 08:33:20|58.93|58.63|58.91|58.61|58.95|58.65|58.91|58.61|12
1731400420000|2024-11-12 08:33:40|58.92|58.62|58.92|58.62|58.92|58.62|58.92|58.62|1
1731400430000|2024-11-12 08:33:50|58.93|58.63|58.92|58.62|58.93|58.63|58.92|58.62|2
1731400440000|2024-11-12 08:34:00|58.91|58.61|58.83|58.53|58.91|58.61|58.83|58.53|7
1731400450000|2024-11-12 08:34:10|58.84|58.54|58.88|58.58|58.88|58.58|58.84|58.54|7
1731400460000|2024-11-12 08:34:20|58.87|58.57|58.91|58.61|58.91|58.61|58.86|58.56|8
1731400470000|2024-11-12 08:34:30|58.92|58.62|58.96|58.66|58.96|58.66|58.92|58.62|5
1731400480000|2024-11-12 08:34:40|58.95|58.65|58.94|58.64|58.96|58.66|58.94|58.64|6
1731400490000|2024-11-12 08:34:50|58.93|58.63|58.91|58.61|58.93|58.63|58.91|58.61|4
1731400500000|2024-11-12 08:35:00|58.92|58.62|58.95|58.65|58.95|58.65|58.92|58.62|4
1731400510000|2024-11-12 08:35:10|58.97|58.67|59.02|58.72|59.02|58.72|58.97|58.67|5
1731400520000|2024-11-12 08:35:20|59.03|58.73|59.02|58.72|59.03|58.73|59.02|58.72|2
1731400530000|2024-11-12 08:35:30|59.03|58.73|59|58.7|59.03|58.73|59|58.7|3
1731400540000|2024-11-12 08:35:40|59.01|58.71|59.12|58.82|59.12|58.82|59.01|58.71|7
1731400550000|2024-11-12 08:35:50|59.11|58.81|59.26|58.96|59.26|58.96|59.1|58.8|9
1731400560000|2024-11-12 08:36:00|59.27|58.97|59.33|59.03|59.33|59.03|59.27|58.97|10
1731400570000|2024-11-12 08:36:10|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|5
1731400580000|2024-11-12 08:36:20|59.29|58.99|59.38|59.08|59.38|59.08|59.29|58.99|12
1731400590000|2024-11-12 08:36:30|59.44|59.14|59.5|59.2|59.51|59.21|59.38|59.08|15
1731400600000|2024-11-12 08:36:40|59.49|59.19|59.44|59.14|59.51|59.21|59.44|59.14|8
1731400610000|2024-11-12 08:36:50|59.45|59.15|59.46|59.16|59.47|59.17|59.45|59.15|3
1731400620000|2024-11-12 08:37:00|59.45|59.15|59.45|59.15|59.46|59.16|59.45|59.15|3
1731400630000|2024-11-12 08:37:10|59.44|59.14|59.45|59.15|59.5|59.2|59.43|59.13|10
1731400640000|2024-11-12 08:37:20|59.46|59.16|59.44|59.14|59.47|59.17|59.44|59.14|5
1731400650000|2024-11-12 08:37:30|59.45|59.15|59.45|59.15|59.45|59.15|59.44|59.14|3
1731400660000|2024-11-12 08:37:40|59.44|59.14|59.48|59.18|59.48|59.18|59.44|59.14|4
1731400670000|2024-11-12 08:37:50|59.49|59.19|59.46|59.16|59.53|59.23|59.45|59.15|13
1731400680000|2024-11-12 08:38:00|59.47|59.17|59.44|59.14|59.47|59.17|59.44|59.14|8
1731400690000|2024-11-12 08:38:10|59.45|59.15|59.46|59.16|59.46|59.16|59.44|59.14|8
1731400700000|2024-11-12 08:38:20|59.45|59.15|59.43|59.13|59.46|59.16|59.43|59.13|4
1731400710000|2024-11-12 08:38:30|59.41|59.11|59.45|59.15|59.45|59.15|59.39|59.09|8
1731400720000|2024-11-12 08:38:40|59.46|59.16|59.52|59.22|59.52|59.22|59.46|59.16|5
1731400730000|2024-11-12 08:38:50|59.51|59.21|59.51|59.21|59.51|59.21|59.5|59.2|3
1731400740000|2024-11-12 08:39:00|59.52|59.22|59.51|59.21|59.52|59.22|59.51|59.21|12
1731400750000|2024-11-12 08:39:10|59.5|59.2|59.43|59.13|59.5|59.2|59.43|59.13|4
1731400760000|2024-11-12 08:39:20|59.44|59.14|59.46|59.16|59.46|59.16|59.42|59.12|13
1731400770000|2024-11-12 08:39:30|59.45|59.15|59.46|59.16|59.46|59.16|59.43|59.13|7
1731400780000|2024-11-12 08:39:40|59.45|59.15|59.42|59.12|59.45|59.15|59.42|59.12|5
1731400790000|2024-11-12 08:39:50|59.41|59.11|59.44|59.14|59.45|59.15|59.41|59.11|10
1731400800000|2024-11-12 08:40:00|59.42|59.12|59.4|59.1|59.42|59.12|59.4|59.1|11
1731400810000|2024-11-12 08:40:10|59.41|59.11|59.5|59.2|59.5|59.2|59.39|59.09|15
1731400820000|2024-11-12 08:40:20|59.51|59.21|59.48|59.18|59.51|59.21|59.47|59.17|12
1731400830000|2024-11-12 08:40:30|59.49|59.19|59.52|59.22|59.52|59.22|59.49|59.19|3
1731400840000|2024-11-12 08:40:40|59.51|59.21|59.53|59.23|59.53|59.23|59.51|59.21|11
1731400850000|2024-11-12 08:40:50|59.52|59.22|59.54|59.24|59.6|59.3|59.52|59.22|15
1731400860000|2024-11-12 08:41:00|59.55|59.25|59.6|59.3|59.6|59.3|59.54|59.24|12
1731400870000|2024-11-12 08:41:10|59.58|59.28|59.57|59.27|59.58|59.28|59.54|59.24|13
1731400880000|2024-11-12 08:41:20|59.56|59.26|59.62|59.32|59.62|59.32|59.56|59.26|7
1731400890000|2024-11-12 08:41:30|59.64|59.34|59.52|59.22|59.65|59.35|59.52|59.22|15
1731400900000|2024-11-12 08:41:40|59.53|59.23|59.64|59.34|59.64|59.34|59.53|59.23|10
1731400910000|2024-11-12 08:41:50|59.65|59.35|59.68|59.38|59.7|59.4|59.62|59.32|13
1731400920000|2024-11-12 08:42:00|59.67|59.37|59.61|59.31|59.67|59.37|59.61|59.31|9
1731400930000|2024-11-12 08:42:10|59.62|59.32|59.57|59.27|59.64|59.34|59.57|59.27|10
1731400940000|2024-11-12 08:42:20|59.55|59.25|59.55|59.25|59.55|59.25|59.53|59.23|7
1731400950000|2024-11-12 08:42:30|59.54|59.24|59.53|59.23|59.54|59.24|59.51|59.21|7
1731400960000|2024-11-12 08:42:40|59.54|59.24|59.51|59.21|59.54|59.24|59.51|59.21|4
1731400970000|2024-11-12 08:42:50|59.5|59.2|59.49|59.19|59.5|59.2|59.49|59.19|2
1731400980000|2024-11-12 08:43:00|59.5|59.2|59.51|59.21|59.51|59.21|59.5|59.2|2
1731400990000|2024-11-12 08:43:10|59.49|59.19|59.5|59.2|59.5|59.2|59.48|59.18|4
1731401000000|2024-11-12 08:43:20|59.49|59.19|59.39|59.09|59.49|59.19|59.38|59.08|7
1731401010000|2024-11-12 08:43:30|59.4|59.1|59.42|59.12|59.44|59.14|59.4|59.1|8
1731401020000|2024-11-12 08:43:40|59.41|59.11|59.41|59.11|59.41|59.11|59.41|59.11|1
1731401030000|2024-11-12 08:43:50|59.42|59.12|59.45|59.15|59.47|59.17|59.42|59.12|9
1731401040000|2024-11-12 08:44:00|59.44|59.14|59.4|59.1|59.44|59.14|59.4|59.1|3
1731401060000|2024-11-12 08:44:20|59.39|59.09|59.32|59.02|59.39|59.09|59.32|59.02|4
1731401070000|2024-11-12 08:44:30|59.31|59.01|59.31|59.01|59.31|59.01|59.31|59.01|1
1731401080000|2024-11-12 08:44:40|59.29|58.99|59.27|58.97|59.29|58.99|59.27|58.97|3
1731401090000|2024-11-12 08:44:50|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|8
1731401100000|2024-11-12 08:45:00|59.26|58.96|59.21|58.91|59.26|58.96|59.21|58.91|11
1731401110000|2024-11-12 08:45:10|59.17|58.87|59.26|58.96|59.26|58.96|59.16|58.86|15
1731401120000|2024-11-12 08:45:20|59.28|58.98|59.3|59|59.31|59.01|59.28|58.98|5
1731401130000|2024-11-12 08:45:30|59.31|59.01|59.3|59|59.32|59.02|59.29|58.99|6
1731401140000|2024-11-12 08:45:40|59.31|59.01|59.35|59.05|59.36|59.06|59.31|59.01|6
1731401150000|2024-11-12 08:45:50|59.34|59.04|59.32|59.02|59.35|59.05|59.32|59.02|6
1731401160000|2024-11-12 08:46:00|59.31|59.01|59.3|59|59.34|59.04|59.3|59|9
1731401170000|2024-11-12 08:46:10|59.31|59.01|59.36|59.06|59.37|59.07|59.31|59.01|9
1731401180000|2024-11-12 08:46:20|59.35|59.05|59.3|59|59.35|59.05|59.3|59|6
1731401190000|2024-11-12 08:46:30|59.29|58.99|59.31|59.01|59.32|59.02|59.29|58.99|21
1731401200000|2024-11-12 08:46:40|59.32|59.02|59.32|59.02|59.32|59.02|59.31|59.01|5
1731401220000|2024-11-12 08:47:00|59.31|59.01|59.32|59.02|59.32|59.02|59.3|59|6
1731401230000|2024-11-12 08:47:10|59.31|59.01|59.3|59|59.31|59.01|59.29|58.99|4
1731401240000|2024-11-12 08:47:20|59.31|59.01|59.28|58.98|59.31|59.01|59.28|58.98|3
1731401250000|2024-11-12 08:47:30|59.27|58.97|59.25|58.95|59.27|58.97|59.25|58.95|3
1731401260000|2024-11-12 08:47:40|59.24|58.94|59.16|58.86|59.25|58.95|59.16|58.86|9
1731401270000|2024-11-12 08:47:50|59.15|58.85|59.1|58.8|59.15|58.85|59.1|58.8|8
1731401280000|2024-11-12 08:48:00|59.09|58.79|59.04|58.74|59.09|58.79|59.03|58.73|10
1731401290000|2024-11-12 08:48:10|59.03|58.73|59.02|58.72|59.03|58.73|59|58.7|6
1731401300000|2024-11-12 08:48:20|59.01|58.71|59.02|58.72|59.02|58.72|59|58.7|6
1731401310000|2024-11-12 08:48:30|59.04|58.74|58.97|58.67|59.04|58.74|58.96|58.66|7
1731401320000|2024-11-12 08:48:40|58.98|58.68|58.98|58.68|58.98|58.68|58.97|58.67|5
1731401330000|2024-11-12 08:48:50|58.99|58.69|59.08|58.78|59.09|58.79|58.99|58.69|8
1731401340000|2024-11-12 08:49:00|59.09|58.79|59.03|58.73|59.09|58.79|59.03|58.73|5
1731401350000|2024-11-12 08:49:10|59.04|58.74|59.03|58.73|59.05|58.75|59.03|58.73|4
1731401360000|2024-11-12 08:49:20|59.02|58.72|58.99|58.69|59.02|58.72|58.99|58.69|3
1731401370000|2024-11-12 08:49:30|59|58.7|59.07|58.77|59.08|58.78|59|58.7|11
1731401390000|2024-11-12 08:49:50|59.08|58.78|59.19|58.89|59.19|58.89|59.08|58.78|11
1731401400000|2024-11-12 08:50:00|59.18|58.88|59.25|58.95|59.25|58.95|59.18|58.88|5
1731401410000|2024-11-12 08:50:10|59.26|58.96|59.27|58.97|59.28|58.98|59.25|58.95|8
1731401420000|2024-11-12 08:50:20|59.26|58.96|59.28|58.98|59.28|58.98|59.26|58.96|3
1731401430000|2024-11-12 08:50:30|59.29|58.99|59.29|58.99|59.29|58.99|59.28|58.98|3
1731401440000|2024-11-12 08:50:40|59.27|58.97|59.28|58.98|59.29|58.99|59.24|58.94|9
1731401450000|2024-11-12 08:50:50|59.27|58.97|59.27|58.97|59.27|58.97|59.27|58.97|1
1731401460000|2024-11-12 08:51:00|59.26|58.96|59.25|58.95|59.27|58.97|59.25|58.95|4
1731401470000|2024-11-12 08:51:10|59.26|58.96|59.29|58.99|59.29|58.99|59.24|58.94|8
1731401480000|2024-11-12 08:51:20|59.28|58.98|59.28|58.98|59.29|58.99|59.28|58.98|3
1731401490000|2024-11-12 08:51:30|59.27|58.97|59.27|58.97|59.27|58.97|59.25|58.95|4
1731401500000|2024-11-12 08:51:40|59.26|58.96|59.27|58.97|59.28|58.98|59.26|58.96|6
1731401510000|2024-11-12 08:51:50|59.28|58.98|59.46|59.16|59.46|59.16|59.28|58.98|7
1731401520000|2024-11-12 08:52:00|59.45|59.15|59.45|59.15|59.45|59.15|59.45|59.15|1
1731401530000|2024-11-12 08:52:10|59.46|59.16|59.44|59.14|59.47|59.17|59.43|59.13|6
1731401540000|2024-11-12 08:52:20|59.45|59.15|59.45|59.15|59.48|59.18|59.45|59.15|7
1731401550000|2024-11-12 08:52:30|59.44|59.14|59.38|59.08|59.44|59.14|59.38|59.08|4
1731401560000|2024-11-12 08:52:40|59.37|59.07|59.32|59.02|59.37|59.07|59.31|59.01|10
1731401570000|2024-11-12 08:52:50|59.33|59.03|59.33|59.03|59.34|59.04|59.33|59.03|3
1731401580000|2024-11-12 08:53:00|59.34|59.04|59.37|59.07|59.4|59.1|59.34|59.04|9
1731401590000|2024-11-12 08:53:10|59.38|59.08|59.45|59.15|59.45|59.15|59.38|59.08|4
1731401600000|2024-11-12 08:53:20|59.46|59.16|59.46|59.16|59.48|59.18|59.45|59.15|6
1731401610000|2024-11-12 08:53:30|59.45|59.15|59.3|59|59.45|59.15|59.3|59|15
1731401620000|2024-11-12 08:53:40|59.31|59.01|59.33|59.03|59.35|59.05|59.3|59|12
1731401630000|2024-11-12 08:53:50|59.32|59.02|59.31|59.01|59.32|59.02|59.31|59.01|2
1731401640000|2024-11-12 08:54:00|59.32|59.02|59.32|59.02|59.32|59.02|59.32|59.02|1
1731401650000|2024-11-12 08:54:10|59.33|59.03|59.36|59.06|59.37|59.07|59.33|59.03|8
1731401660000|2024-11-12 08:54:20|59.4|59.1|59.46|59.16|59.46|59.16|59.4|59.1|5
1731401670000|2024-11-12 08:54:30|59.47|59.17|59.49|59.19|59.49|59.19|59.46|59.16|5
1731401680000|2024-11-12 08:54:40|59.48|59.18|59.45|59.15|59.48|59.18|59.45|59.15|6
1731401690000|2024-11-12 08:54:50|59.46|59.16|59.45|59.15|59.47|59.17|59.45|59.15|6
1731401700000|2024-11-12 08:55:00|59.46|59.16|59.45|59.15|59.46|59.16|59.44|59.14|6
1731401710000|2024-11-12 08:55:10|59.44|59.14|59.45|59.15|59.45|59.15|59.39|59.09|9
1731401720000|2024-11-12 08:55:20|59.46|59.16|59.46|59.16|59.46|59.16|59.45|59.15|11
1731401730000|2024-11-12 08:55:30|59.47|59.17|59.43|59.13|59.47|59.17|59.42|59.12|8
1731401740000|2024-11-12 08:55:40|59.42|59.12|59.44|59.14|59.44|59.14|59.42|59.12|5
1731401750000|2024-11-12 08:55:50|59.43|59.13|59.44|59.14|59.44|59.14|59.43|59.13|4
1731401760000|2024-11-12 08:56:00|59.47|59.17|59.59|59.29|59.61|59.31|59.47|59.17|8
1731401770000|2024-11-12 08:56:10|59.58|59.28|59.57|59.27|59.58|59.28|59.56|59.26|12
1731401780000|2024-11-12 08:56:20|59.56|59.26|59.57|59.27|59.57|59.27|59.53|59.23|10
1731401790000|2024-11-12 08:56:30|59.58|59.28|59.65|59.35|59.66|59.36|59.58|59.28|6
1731401800000|2024-11-12 08:56:40|59.62|59.32|59.62|59.32|59.62|59.32|59.58|59.28|7
1731401810000|2024-11-12 08:56:50|59.63|59.33|59.64|59.34|59.68|59.38|59.63|59.33|6
1731401820000|2024-11-12 08:57:00|59.65|59.35|59.66|59.36|59.66|59.36|59.64|59.34|3
1731401830000|2024-11-12 08:57:10|59.65|59.35|59.62|59.32|59.65|59.35|59.62|59.32|4
1731401840000|2024-11-12 08:57:20|59.61|59.31|59.65|59.35|59.66|59.36|59.61|59.31|6
1731401850000|2024-11-12 08:57:30|59.66|59.36|59.69|59.39|59.69|59.39|59.66|59.36|10
1731401860000|2024-11-12 08:57:40|59.68|59.38|59.7|59.4|59.7|59.4|59.67|59.37|14
1731401870000|2024-11-12 08:57:50|59.69|59.39|59.72|59.42|59.72|59.42|59.69|59.39|6
1731401880000|2024-11-12 08:58:00|59.73|59.43|59.73|59.43|59.76|59.46|59.73|59.43|4
1731401890000|2024-11-12 08:58:10|59.72|59.42|59.74|59.44|59.79|59.49|59.71|59.41|16
1731401900000|2024-11-12 08:58:20|59.76|59.46|59.75|59.45|59.76|59.46|59.73|59.43|8
1731401910000|2024-11-12 08:58:30|59.74|59.44|59.74|59.44|59.76|59.46|59.73|59.43|9
1731401920000|2024-11-12 08:58:40|59.73|59.43|59.69|59.39|59.73|59.43|59.69|59.39|5
1731401930000|2024-11-12 08:58:50|59.7|59.4|59.66|59.36|59.71|59.41|59.66|59.36|11
1731401940000|2024-11-12 08:59:00|59.67|59.37|59.7|59.4|59.7|59.4|59.67|59.37|6
1731401950000|2024-11-12 08:59:10|59.71|59.41|59.73|59.43|59.73|59.43|59.7|59.4|9
1731401960000|2024-11-12 08:59:20|59.7|59.4|59.7|59.4|59.7|59.4|59.69|59.39|9
1731401970000|2024-11-12 08:59:30|59.71|59.41|59.75|59.45|59.75|59.45|59.71|59.41|7
1731401990000|2024-11-12 08:59:50|59.79|59.49|59.79|59.49|59.79|59.49|59.79|59.49|1
1731402000000|2024-11-12 09:00:00|59.76|59.46|59.7|59.4|59.76|59.46|59.69|59.39|15
1731402010000|2024-11-12 09:00:10|59.69|59.39|59.71|59.41|59.71|59.41|59.65|59.35|8
1731402020000|2024-11-12 09:00:20|59.72|59.42|59.79|59.49|59.79|59.49|59.72|59.42|7
1731402030000|2024-11-12 09:00:30|59.77|59.47|59.74|59.44|59.77|59.47|59.73|59.43|9
1731402040000|2024-11-12 09:00:40|59.76|59.46|59.77|59.47|59.78|59.48|59.74|59.44|7
1731402050000|2024-11-12 09:00:50|59.75|59.45|59.79|59.49|59.79|59.49|59.75|59.45|6
1731402060000|2024-11-12 09:01:00|59.78|59.48|59.77|59.47|59.78|59.48|59.74|59.44|12
1731402070000|2024-11-12 09:01:10|59.76|59.46|59.77|59.47|59.77|59.47|59.75|59.45|7
1731402080000|2024-11-12 09:01:20|59.78|59.48|59.78|59.48|59.78|59.48|59.77|59.47|3
1731402090000|2024-11-12 09:01:30|59.79|59.49|59.76|59.46|59.79|59.49|59.76|59.46|3
1731402100000|2024-11-12 09:01:40|59.75|59.45|59.72|59.42|59.75|59.45|59.72|59.42|3
1731402110000|2024-11-12 09:01:50|59.73|59.43|59.7|59.4|59.74|59.44|59.67|59.37|11
1731402120000|2024-11-12 09:02:00|59.69|59.39|59.69|59.39|59.69|59.39|59.68|59.38|3
1731402130000|2024-11-12 09:02:10|59.7|59.4|59.67|59.37|59.7|59.4|59.66|59.36|5
1731402140000|2024-11-12 09:02:20|59.66|59.36|59.7|59.4|59.7|59.4|59.65|59.35|8
1731402150000|2024-11-12 09:02:30|59.69|59.39|59.72|59.42|59.73|59.43|59.69|59.39|7
1731402160000|2024-11-12 09:02:40|59.71|59.41|59.72|59.42|59.75|59.45|59.71|59.41|7
1731402170000|2024-11-12 09:02:50|59.71|59.41|59.79|59.49|59.79|59.49|59.69|59.39|5
1731402180000|2024-11-12 09:03:00|59.78|59.48|59.69|59.39|59.78|59.48|59.69|59.39|7
1731402190000|2024-11-12 09:03:10|59.68|59.38|59.8|59.5|59.82|59.52|59.68|59.38|10
1731402200000|2024-11-12 09:03:20|59.81|59.51|59.81|59.51|59.83|59.53|59.81|59.51|7
1731402210000|2024-11-12 09:03:30|59.83|59.53|59.79|59.49|59.89|59.59|59.79|59.49|11
1731402220000|2024-11-12 09:03:40|59.78|59.48|59.8|59.5|59.82|59.52|59.78|59.48|12
1731402230000|2024-11-12 09:03:50|59.79|59.49|59.83|59.53|59.83|59.53|59.78|59.48|9
1731402240000|2024-11-12 09:04:00|59.82|59.52|59.75|59.45|59.82|59.52|59.74|59.44|13
1731402250000|2024-11-12 09:04:10|59.76|59.46|59.92|59.62|59.92|59.62|59.76|59.46|15
1731402260000|2024-11-12 09:04:20|59.91|59.61|59.94|59.64|59.94|59.64|59.91|59.61|7
1731402270000|2024-11-12 09:04:30|59.95|59.65|59.95|59.65|59.96|59.66|59.95|59.65|3
1731402280000|2024-11-12 09:04:40|59.96|59.66|60.01|59.71|60.01|59.71|59.96|59.66|9
1731402290000|2024-11-12 09:04:50|60.02|59.72|60.03|59.73|60.03|59.73|59.98|59.68|12
1731402300000|2024-11-12 09:05:00|60.04|59.74|60.05|59.75|60.09|59.79|60.03|59.73|11
1731402310000|2024-11-12 09:05:10|60.06|59.76|60.12|59.82|60.12|59.82|60.06|59.76|8
1731402320000|2024-11-12 09:05:20|60.11|59.81|60.11|59.81|60.11|59.81|60.07|59.77|8
1731402330000|2024-11-12 09:05:30|60.1|59.8|60.11|59.81|60.12|59.82|60.1|59.8|6
1731402340000|2024-11-12 09:05:40|60.08|59.78|60.12|59.82|60.12|59.82|60.08|59.78|7
1731402350000|2024-11-12 09:05:50|60.1|59.8|60.14|59.84|60.14|59.84|60.09|59.79|7
1731402360000|2024-11-12 09:06:00|60.13|59.83|59.99|59.69|60.13|59.83|59.99|59.69|6
1731402370000|2024-11-12 09:06:10|59.98|59.68|59.86|59.56|59.98|59.68|59.86|59.56|6
1731402380000|2024-11-12 09:06:20|59.85|59.55|59.81|59.51|59.85|59.55|59.8|59.5|6
1731402390000|2024-11-12 09:06:30|59.82|59.52|59.82|59.52|59.82|59.52|59.79|59.49|6
1731402400000|2024-11-12 09:06:40|59.81|59.51|59.75|59.45|59.82|59.52|59.75|59.45|5
1731402410000|2024-11-12 09:06:50|59.76|59.46|59.71|59.41|59.76|59.46|59.71|59.41|3
1731402420000|2024-11-12 09:07:00|59.67|59.37|59.64|59.34|59.68|59.38|59.64|59.34|7
1731402430000|2024-11-12 09:07:10|59.59|59.29|59.54|59.24|59.6|59.3|59.54|59.24|7
1731402440000|2024-11-12 09:07:20|59.5|59.2|59.57|59.27|59.57|59.27|59.49|59.19|12
1731402450000|2024-11-12 09:07:30|59.58|59.28|59.54|59.24|59.58|59.28|59.54|59.24|5
1731402460000|2024-11-12 09:07:40|59.55|59.25|59.53|59.23|59.56|59.26|59.53|59.23|6
1731402470000|2024-11-12 09:07:50|59.5|59.2|59.47|59.17|59.5|59.2|59.47|59.17|6
1731402480000|2024-11-12 09:08:00|59.45|59.15|59.41|59.11|59.45|59.15|59.4|59.1|5
1731402490000|2024-11-12 09:08:10|59.42|59.12|59.29|58.99|59.42|59.12|59.29|58.99|9
1731402500000|2024-11-12 09:08:20|59.31|59.01|59.31|59.01|59.36|59.06|59.31|59.01|11
1731402510000|2024-11-12 09:08:30|59.32|59.02|59.19|58.89|59.32|59.02|59.18|58.88|7
1731402520000|2024-11-12 09:08:40|59.18|58.88|59.14|58.84|59.2|58.9|59.14|58.84|10
1731402530000|2024-11-12 09:08:50|59.12|58.82|59.09|58.79|59.12|58.82|59.08|58.78|7
1731402540000|2024-11-12 09:09:00|59.08|58.78|58.93|58.63|59.1|58.8|58.92|58.62|15
1731402550000|2024-11-12 09:09:10|58.89|58.59|58.72|58.42|58.89|58.59|58.71|58.41|21
1731402560000|2024-11-12 09:09:20|58.73|58.43|58.89|58.59|58.9|58.6|58.69|58.39|23
1731402570000|2024-11-12 09:09:30|58.88|58.58|58.77|58.47|58.88|58.58|58.76|58.46|19
1731402580000|2024-11-12 09:09:40|58.79|58.49|58.84|58.54|58.84|58.54|58.79|58.49|8
1731402590000|2024-11-12 09:09:50|58.85|58.55|58.85|58.55|58.87|58.57|58.81|58.51|18
1731402600000|2024-11-12 09:10:00|58.84|58.54|58.68|58.38|58.85|58.55|58.68|58.38|15
1731402610000|2024-11-12 09:10:10|58.64|58.34|58.74|58.44|58.74|58.44|58.61|58.31|20
1731402620000|2024-11-12 09:10:20|58.75|58.45|58.77|58.47|58.82|58.52|58.75|58.45|23
1731402630000|2024-11-12 09:10:30|58.76|58.46|58.83|58.53|58.88|58.58|58.76|58.46|14
1731402640000|2024-11-12 09:10:40|58.84|58.54|58.81|58.51|58.85|58.55|58.81|58.51|5
1731402650000|2024-11-12 09:10:50|58.82|58.52|58.83|58.53|58.84|58.54|58.75|58.45|16
1731402660000|2024-11-12 09:11:00|58.81|58.51|58.98|58.68|59|58.7|58.81|58.51|18
1731402670000|2024-11-12 09:11:10|58.97|58.67|58.87|58.57|58.97|58.67|58.85|58.55|13
1731402680000|2024-11-12 09:11:20|58.88|58.58|58.88|58.58|58.92|58.62|58.85|58.55|13
1731402690000|2024-11-12 09:11:30|58.85|58.55|58.75|58.45|58.86|58.56|58.75|58.45|22
1731402700000|2024-11-12 09:11:40|58.73|58.43|58.68|58.38|58.74|58.44|58.68|58.38|11
1731402710000|2024-11-12 09:11:50|58.63|58.33|58.76|58.46|58.76|58.46|58.63|58.33|10
1731402720000|2024-11-12 09:12:00|58.77|58.47|58.89|58.59|58.89|58.59|58.77|58.47|15
1731402730000|2024-11-12 09:12:10|58.92|58.62|59.04|58.74|59.05|58.75|58.92|58.62|15
1731402740000|2024-11-12 09:12:20|58.97|58.67|58.96|58.66|58.98|58.68|58.95|58.65|13
1731402750000|2024-11-12 09:12:30|58.95|58.65|58.94|58.64|58.95|58.65|58.91|58.61|12
1731402760000|2024-11-12 09:12:40|58.93|58.63|58.92|58.62|58.93|58.63|58.83|58.53|12
1731402770000|2024-11-12 09:12:50|58.93|58.63|58.91|58.61|58.96|58.66|58.91|58.61|12
1731402780000|2024-11-12 09:13:00|58.9|58.6|58.85|58.55|58.9|58.6|58.85|58.55|9
1731402790000|2024-11-12 09:13:10|58.84|58.54|58.74|58.44|58.85|58.55|58.73|58.43|20
1731402800000|2024-11-12 09:13:20|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|12
1731402810000|2024-11-12 09:13:30|58.71|58.41|58.75|58.45|58.77|58.47|58.71|58.41|17
1731402820000|2024-11-12 09:13:40|58.74|58.44|58.67|58.37|58.74|58.44|58.65|58.35|11
1731402830000|2024-11-12 09:13:50|58.65|58.35|58.78|58.48|58.78|58.48|58.65|58.35|14
1731402840000|2024-11-12 09:14:00|58.79|58.49|58.86|58.56|58.86|58.56|58.79|58.49|9
1731402850000|2024-11-12 09:14:10|58.88|58.58|58.83|58.53|58.88|58.58|58.83|58.53|9
1731402860000|2024-11-12 09:14:20|58.82|58.52|58.78|58.48|58.82|58.52|58.78|58.48|10
1731402870000|2024-11-12 09:14:30|58.79|58.49|58.75|58.45|58.8|58.5|58.75|58.45|9
1731402880000|2024-11-12 09:14:40|58.76|58.46|58.72|58.42|58.79|58.49|58.72|58.42|13
1731402890000|2024-11-12 09:14:50|58.73|58.43|58.76|58.46|58.77|58.47|58.73|58.43|8
1731402900000|2024-11-12 09:15:00|58.75|58.45|58.7|58.4|58.78|58.48|58.7|58.4|11
1731402910000|2024-11-12 09:15:10|58.71|58.41|58.67|58.37|58.73|58.43|58.67|58.37|5
1731402920000|2024-11-12 09:15:20|58.63|58.33|58.39|58.09|58.63|58.33|58.39|58.09|13
1731402930000|2024-11-12 09:15:30|58.36|58.06|58.54|58.24|58.54|58.24|58.32|58.02|19
1731402940000|2024-11-12 09:15:40|58.56|58.26|58.44|58.14|58.56|58.26|58.43|58.13|14
1731402950000|2024-11-12 09:15:50|58.42|58.12|58.42|58.12|58.45|58.15|58.4|58.1|13
1731402960000|2024-11-12 09:16:00|58.43|58.13|58.51|58.21|58.51|58.21|58.43|58.13|9
1731402970000|2024-11-12 09:16:10|58.5|58.2|58.59|58.29|58.59|58.29|58.46|58.16|16
1731402980000|2024-11-12 09:16:20|58.6|58.3|58.76|58.46|58.76|58.46|58.6|58.3|12
1731402990000|2024-11-12 09:16:30|58.75|58.45|58.74|58.44|58.75|58.45|58.7|58.4|12
1731403000000|2024-11-12 09:16:40|58.75|58.45|58.79|58.49|58.83|58.53|58.75|58.45|11
1731403010000|2024-11-12 09:16:50|58.77|58.47|58.71|58.41|58.77|58.47|58.69|58.39|8
1731403020000|2024-11-12 09:17:00|58.72|58.42|58.86|58.56|58.87|58.57|58.72|58.42|15
1731403030000|2024-11-12 09:17:10|58.85|58.55|58.83|58.53|58.86|58.56|58.8|58.5|11
1731403040000|2024-11-12 09:17:20|58.84|58.54|58.85|58.55|58.87|58.57|58.8|58.5|16
1731403050000|2024-11-12 09:17:30|58.86|58.56|58.9|58.6|58.9|58.6|58.86|58.56|11
1731403060000|2024-11-12 09:17:40|58.91|58.61|59.01|58.71|59.01|58.71|58.91|58.61|12
1731403070000|2024-11-12 09:17:50|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|4
1731403080000|2024-11-12 09:18:00|59.04|58.74|58.95|58.65|59.05|58.75|58.95|58.65|12
1731403090000|2024-11-12 09:18:10|58.96|58.66|58.91|58.61|58.96|58.66|58.91|58.61|12
1731403100000|2024-11-12 09:18:20|58.92|58.62|58.93|58.63|58.94|58.64|58.91|58.61|9
1731403110000|2024-11-12 09:18:30|58.94|58.64|58.9|58.6|58.94|58.64|58.9|58.6|7
1731403120000|2024-11-12 09:18:40|58.91|58.61|58.86|58.56|58.91|58.61|58.86|58.56|14
1731403130000|2024-11-12 09:18:50|58.85|58.55|58.83|58.53|58.85|58.55|58.82|58.52|12
1731403140000|2024-11-12 09:19:00|58.82|58.52|58.8|58.5|58.82|58.52|58.78|58.48|11
1731403150000|2024-11-12 09:19:10|58.81|58.51|58.78|58.48|58.81|58.51|58.78|58.48|4
1731403160000|2024-11-12 09:19:20|58.79|58.49|58.75|58.45|58.8|58.5|58.75|58.45|6
1731403170000|2024-11-12 09:19:30|58.74|58.44|58.74|58.44|58.76|58.46|58.72|58.42|9
1731403180000|2024-11-12 09:19:40|58.75|58.45|58.79|58.49|58.8|58.5|58.75|58.45|7
1731403190000|2024-11-12 09:19:50|58.78|58.48|58.8|58.5|58.8|58.5|58.78|58.48|7
1731403200000|2024-11-12 09:20:00|58.79|58.49|58.79|58.49|58.8|58.5|58.79|58.49|3
1731403210000|2024-11-12 09:20:10|58.78|58.48|58.9|58.6|58.92|58.62|58.78|58.48|14
1731403220000|2024-11-12 09:20:20|58.89|58.59|58.8|58.5|58.9|58.6|58.8|58.5|6
1731403230000|2024-11-12 09:20:30|58.79|58.49|58.78|58.48|58.79|58.49|58.73|58.43|12
1731403240000|2024-11-12 09:20:40|58.77|58.47|58.75|58.45|58.77|58.47|58.72|58.42|7
1731403250000|2024-11-12 09:20:50|58.74|58.44|58.74|58.44|58.75|58.45|58.72|58.42|8
1731403260000|2024-11-12 09:21:00|58.75|58.45|58.72|58.42|58.77|58.47|58.71|58.41|11
1731403270000|2024-11-12 09:21:10|58.69|58.39|58.77|58.47|58.77|58.47|58.65|58.35|11
1731403280000|2024-11-12 09:21:20|58.79|58.49|58.81|58.51|58.82|58.52|58.75|58.45|10
1731403290000|2024-11-12 09:21:30|58.83|58.53|58.88|58.58|58.88|58.58|58.8|58.5|15
1731403300000|2024-11-12 09:21:40|58.86|58.56|58.8|58.5|58.86|58.56|58.8|58.5|9
1731403310000|2024-11-12 09:21:50|58.79|58.49|58.75|58.45|58.79|58.49|58.75|58.45|4
1731403320000|2024-11-12 09:22:00|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|6
1731403330000|2024-11-12 09:22:10|58.71|58.41|58.69|58.39|58.73|58.43|58.68|58.38|6
1731403340000|2024-11-12 09:22:20|58.7|58.4|58.75|58.45|58.75|58.45|58.7|58.4|7
1731403350000|2024-11-12 09:22:30|58.74|58.44|58.76|58.46|58.78|58.48|58.72|58.42|12
1731403360000|2024-11-12 09:22:40|58.75|58.45|58.75|58.45|58.76|58.46|58.74|58.44|9
1731403370000|2024-11-12 09:22:50|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1731403380000|2024-11-12 09:23:00|58.75|58.45|58.73|58.43|58.75|58.45|58.73|58.43|2
1731403390000|2024-11-12 09:23:10|58.72|58.42|58.73|58.43|58.77|58.47|58.7|58.4|14
1731403400000|2024-11-12 09:23:20|58.74|58.44|58.61|58.31|58.74|58.44|58.61|58.31|5
1731403410000|2024-11-12 09:23:30|58.59|58.29|58.49|58.19|58.59|58.29|58.49|58.19|10
1731403420000|2024-11-12 09:23:40|58.48|58.18|58.42|58.12|58.48|58.18|58.39|58.09|23
1731403430000|2024-11-12 09:23:50|58.43|58.13|58.44|58.14|58.45|58.15|58.4|58.1|9
1731403440000|2024-11-12 09:24:00|58.45|58.15|58.5|58.2|58.5|58.2|58.39|58.09|16
1731403450000|2024-11-12 09:24:10|58.49|58.19|58.44|58.14|58.49|58.19|58.43|58.13|11
1731403460000|2024-11-12 09:24:20|58.42|58.12|58.28|57.98|58.42|58.12|58.28|57.98|11
1731403470000|2024-11-12 09:24:30|58.29|57.99|58.35|58.05|58.36|58.06|58.29|57.99|9
1731403480000|2024-11-12 09:24:40|58.36|58.06|58.31|58.01|58.37|58.07|58.3|58|10
1731403490000|2024-11-12 09:24:50|58.32|58.02|58.31|58.01|58.35|58.05|58.31|58.01|8
1731403500000|2024-11-12 09:25:00|58.33|58.03|58.39|58.09|58.39|58.09|58.33|58.03|7
1731403510000|2024-11-12 09:25:10|58.4|58.1|58.34|58.04|58.43|58.13|58.33|58.03|11
1731403520000|2024-11-12 09:25:20|58.35|58.05|58.46|58.16|58.48|58.18|58.35|58.05|12
1731403530000|2024-11-12 09:25:30|58.45|58.15|58.48|58.18|58.49|58.19|58.44|58.14|11
1731403540000|2024-11-12 09:25:40|58.47|58.17|58.44|58.14|58.48|58.18|58.44|58.14|7
1731403550000|2024-11-12 09:25:50|58.42|58.12|58.57|58.27|58.57|58.27|58.41|58.11|13
1731403560000|2024-11-12 09:26:00|58.55|58.25|58.63|58.33|58.65|58.35|58.54|58.24|15
1731403570000|2024-11-12 09:26:10|58.62|58.32|58.71|58.41|58.72|58.42|58.61|58.31|16
1731403580000|2024-11-12 09:26:20|58.72|58.42|58.7|58.4|58.72|58.42|58.68|58.38|16
1731403590000|2024-11-12 09:26:30|58.69|58.39|58.64|58.34|58.69|58.39|58.64|58.34|13
1731403600000|2024-11-12 09:26:40|58.65|58.35|58.64|58.34|58.66|58.36|58.64|58.34|8
1731403610000|2024-11-12 09:26:50|58.63|58.33|58.63|58.33|58.64|58.34|58.62|58.32|5
1731403620000|2024-11-12 09:27:00|58.64|58.34|58.67|58.37|58.67|58.37|58.64|58.34|4
1731403630000|2024-11-12 09:27:10|58.66|58.36|58.61|58.31|58.66|58.36|58.61|58.31|7
1731403640000|2024-11-12 09:27:20|58.6|58.3|58.52|58.22|58.6|58.3|58.51|58.21|11
1731403650000|2024-11-12 09:27:30|58.53|58.23|58.56|58.26|58.58|58.28|58.53|58.23|9
1731403660000|2024-11-12 09:27:40|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|2
1731403670000|2024-11-12 09:27:50|58.58|58.28|58.54|58.24|58.58|58.28|58.54|58.24|4
1731403680000|2024-11-12 09:28:00|58.55|58.25|58.61|58.31|58.61|58.31|58.55|58.25|6
1731403690000|2024-11-12 09:28:10|58.62|58.32|58.62|58.32|58.62|58.32|58.61|58.31|3
1731403700000|2024-11-12 09:28:20|58.63|58.33|58.62|58.32|58.66|58.36|58.62|58.32|9
1731403710000|2024-11-12 09:28:30|58.61|58.31|58.52|58.22|58.61|58.31|58.52|58.22|11
1731403720000|2024-11-12 09:28:40|58.53|58.23|58.52|58.22|58.53|58.23|58.5|58.2|6
1731403730000|2024-11-12 09:28:50|58.51|58.21|58.54|58.24|58.54|58.24|58.51|58.21|8
1731403740000|2024-11-12 09:29:00|58.57|58.27|58.59|58.29|58.61|58.31|58.57|58.27|14
1731403750000|2024-11-12 09:29:10|58.58|58.28|58.55|58.25|58.59|58.29|58.55|58.25|9
1731403760000|2024-11-12 09:29:20|58.54|58.24|58.53|58.23|58.54|58.24|58.52|58.22|4
1731403770000|2024-11-12 09:29:30|58.51|58.21|58.52|58.22|58.53|58.23|58.51|58.21|4
1731403780000|2024-11-12 09:29:40|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|3
1731403790000|2024-11-12 09:29:50|58.52|58.22|58.52|58.22|58.53|58.23|58.52|58.22|3
1731403800000|2024-11-12 09:30:00|58.51|58.21|58.47|58.17|58.52|58.22|58.47|58.17|5
1731403810000|2024-11-12 09:30:10|58.48|58.18|58.55|58.25|58.57|58.27|58.48|58.18|11
1731403820000|2024-11-12 09:30:20|58.54|58.24|58.61|58.31|58.61|58.31|58.54|58.24|6
1731403830000|2024-11-12 09:30:30|58.62|58.32|58.68|58.38|58.68|58.38|58.62|58.32|6
1731403840000|2024-11-12 09:30:40|58.71|58.41|58.68|58.38|58.75|58.45|58.68|58.38|10
1731403850000|2024-11-12 09:30:50|58.67|58.37|58.64|58.34|58.67|58.37|58.62|58.32|14
1731403860000|2024-11-12 09:31:00|58.63|58.33|58.62|58.32|58.64|58.34|58.62|58.32|14
1731403870000|2024-11-12 09:31:10|58.63|58.33|58.65|58.35|58.66|58.36|58.61|58.31|8
1731403880000|2024-11-12 09:31:20|58.67|58.37|58.73|58.43|58.73|58.43|58.66|58.36|13
1731403890000|2024-11-12 09:31:30|58.72|58.42|58.71|58.41|58.72|58.42|58.71|58.41|4
1731403900000|2024-11-12 09:31:40|58.7|58.4|58.68|58.38|58.7|58.4|58.68|58.38|7
1731403910000|2024-11-12 09:31:50|58.69|58.39|58.71|58.41|58.71|58.41|58.69|58.39|3
1731403920000|2024-11-12 09:32:00|58.72|58.42|58.73|58.43|58.74|58.44|58.72|58.42|10
1731403930000|2024-11-12 09:32:10|58.74|58.44|58.79|58.49|58.79|58.49|58.74|58.44|7
1731403940000|2024-11-12 09:32:20|58.8|58.5|58.79|58.49|58.81|58.51|58.79|58.49|6
1731403950000|2024-11-12 09:32:30|58.76|58.46|58.82|58.52|58.82|58.52|58.76|58.46|7
1731403960000|2024-11-12 09:32:40|58.81|58.51|58.8|58.5|58.81|58.51|58.8|58.5|2
1731403970000|2024-11-12 09:32:50|58.79|58.49|58.73|58.43|58.79|58.49|58.73|58.43|5
1731403980000|2024-11-12 09:33:00|58.72|58.42|58.63|58.33|58.72|58.42|58.63|58.33|5
1731403990000|2024-11-12 09:33:10|58.6|58.3|58.57|58.27|58.6|58.3|58.57|58.27|6
1731404000000|2024-11-12 09:33:20|58.58|58.28|58.59|58.29|58.59|58.29|58.56|58.26|10
1731404010000|2024-11-12 09:33:30|58.6|58.3|58.61|58.31|58.65|58.35|58.6|58.3|9
1731404020000|2024-11-12 09:33:40|58.6|58.3|58.51|58.21|58.61|58.31|58.51|58.21|17
1731404030000|2024-11-12 09:33:50|58.52|58.22|58.55|58.25|58.55|58.25|58.52|58.22|5
1731404040000|2024-11-12 09:34:00|58.54|58.24|58.57|58.27|58.57|58.27|58.51|58.21|14
1731404050000|2024-11-12 09:34:10|58.58|58.28|58.59|58.29|58.61|58.31|58.55|58.25|13
1731404060000|2024-11-12 09:34:20|58.57|58.27|58.54|58.24|58.57|58.27|58.53|58.23|4
1731404070000|2024-11-12 09:34:30|58.53|58.23|58.53|58.23|58.53|58.23|58.52|58.22|7
1731404080000|2024-11-12 09:34:40|58.54|58.24|58.56|58.26|58.57|58.27|58.53|58.23|7
1731404090000|2024-11-12 09:34:50|58.57|58.27|58.59|58.29|58.59|58.29|58.57|58.27|3
1731404100000|2024-11-12 09:35:00|58.58|58.28|58.57|58.27|58.6|58.3|58.55|58.25|9
1731404110000|2024-11-12 09:35:10|58.56|58.26|58.57|58.27|58.59|58.29|58.54|58.24|14
1731404120000|2024-11-12 09:35:20|58.56|58.26|58.55|58.25|58.58|58.28|58.55|58.25|11
1731404130000|2024-11-12 09:35:30|58.54|58.24|58.53|58.23|58.54|58.24|58.53|58.23|4
1731404140000|2024-11-12 09:35:40|58.52|58.22|58.49|58.19|58.52|58.22|58.49|58.19|4
1731404150000|2024-11-12 09:35:50|58.5|58.2|58.59|58.29|58.6|58.3|58.5|58.2|6
1731404160000|2024-11-12 09:36:00|58.58|58.28|58.55|58.25|58.58|58.28|58.55|58.25|7
1731404170000|2024-11-12 09:36:10|58.53|58.23|58.54|58.24|58.54|58.24|58.53|58.23|2
1731404180000|2024-11-12 09:36:20|58.48|58.18|58.49|58.19|58.5|58.2|58.48|58.18|4
1731404190000|2024-11-12 09:36:30|58.5|58.2|58.57|58.27|58.58|58.28|58.5|58.2|11
1731404200000|2024-11-12 09:36:40|58.58|58.28|58.54|58.24|58.59|58.29|58.54|58.24|10
1731404210000|2024-11-12 09:36:50|58.55|58.25|58.51|58.21|58.55|58.25|58.51|58.21|4
1731404220000|2024-11-12 09:37:00|58.53|58.23|58.53|58.23|58.54|58.24|58.52|58.22|4
1731404230000|2024-11-12 09:37:10|58.52|58.22|58.51|58.21|58.53|58.23|58.5|58.2|6
1731404250000|2024-11-12 09:37:30|58.52|58.22|58.6|58.3|58.6|58.3|58.52|58.22|9
1731404260000|2024-11-12 09:37:40|58.59|58.29|58.54|58.24|58.59|58.29|58.53|58.23|9
1731404270000|2024-11-12 09:37:50|58.53|58.23|58.5|58.2|58.53|58.23|58.49|58.19|8
1731404280000|2024-11-12 09:38:00|58.48|58.18|58.42|58.12|58.48|58.18|58.42|58.12|5
1731404290000|2024-11-12 09:38:10|58.43|58.13|58.42|58.12|58.44|58.14|58.42|58.12|4
1731404300000|2024-11-12 09:38:20|58.4|58.1|58.39|58.09|58.41|58.11|58.38|58.08|6
1731404310000|2024-11-12 09:38:30|58.37|58.07|58.36|58.06|58.4|58.1|58.36|58.06|8
1731404320000|2024-11-12 09:38:40|58.35|58.05|58.29|57.99|58.35|58.05|58.24|57.94|8
1731404330000|2024-11-12 09:38:50|58.28|57.98|58.29|57.99|58.31|58.01|58.26|57.96|9
1731404340000|2024-11-12 09:39:00|58.3|58|58.29|57.99|58.32|58.02|58.29|57.99|7
1731404350000|2024-11-12 09:39:10|58.28|57.98|58.27|57.97|58.28|57.98|58.25|57.95|5
1731404360000|2024-11-12 09:39:20|58.28|57.98|58.25|57.95|58.31|58.01|58.25|57.95|7
1731404370000|2024-11-12 09:39:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1731404380000|2024-11-12 09:39:40|58.28|57.98|58.3|58|58.3|58|58.28|57.98|6
1731404390000|2024-11-12 09:39:50|58.31|58.01|58.21|57.91|58.31|58.01|58.19|57.89|10
1731404400000|2024-11-12 09:40:00|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|6
1731404410000|2024-11-12 09:40:10|58.18|57.88|58.08|57.78|58.18|57.88|58.08|57.78|7
1731404420000|2024-11-12 09:40:20|58.09|57.79|58.14|57.84|58.14|57.84|58.09|57.79|7
1731404430000|2024-11-12 09:40:30|58.15|57.85|58.12|57.82|58.19|57.89|58.12|57.82|7
1731404440000|2024-11-12 09:40:40|58.13|57.83|58.07|57.77|58.14|57.84|58.07|57.77|8
1731404450000|2024-11-12 09:40:50|58.06|57.76|58.06|57.76|58.06|57.76|58.04|57.74|4
1731404460000|2024-11-12 09:41:00|58.07|57.77|58.08|57.78|58.08|57.78|58.06|57.76|6
1731404470000|2024-11-12 09:41:10|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1731404480000|2024-11-12 09:41:20|58.09|57.79|58.12|57.82|58.12|57.82|58.08|57.78|6
1731404490000|2024-11-12 09:41:30|58.13|57.83|58.15|57.85|58.21|57.91|58.13|57.83|15
1731404500000|2024-11-12 09:41:40|58.13|57.83|58.12|57.82|58.18|57.88|58.09|57.79|15
1731404510000|2024-11-12 09:41:50|58.13|57.83|58.09|57.79|58.14|57.84|58.09|57.79|8
1731404520000|2024-11-12 09:42:00|58.1|57.8|58.2|57.9|58.2|57.9|58.1|57.8|9
1731404530000|2024-11-12 09:42:10|58.21|57.91|58.25|57.95|58.25|57.95|58.21|57.91|4
1731404540000|2024-11-12 09:42:20|58.24|57.94|58.22|57.92|58.24|57.94|58.21|57.91|3
1731404550000|2024-11-12 09:42:30|58.23|57.93|58.24|57.94|58.26|57.96|58.23|57.93|5
1731404560000|2024-11-12 09:42:40|58.23|57.93|58.24|57.94|58.24|57.94|58.23|57.93|2
1731404570000|2024-11-12 09:42:50|58.23|57.93|58.26|57.96|58.26|57.96|58.22|57.92|5
1731404580000|2024-11-12 09:43:00|58.28|57.98|58.22|57.92|58.31|58.01|58.22|57.92|10
1731404590000|2024-11-12 09:43:10|58.23|57.93|58.22|57.92|58.24|57.94|58.22|57.92|6
1731404600000|2024-11-12 09:43:20|58.21|57.91|58.26|57.96|58.29|57.99|58.2|57.9|8
1731404610000|2024-11-12 09:43:30|58.27|57.97|58.37|58.07|58.38|58.08|58.26|57.96|13
1731404620000|2024-11-12 09:43:40|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|9
1731404630000|2024-11-12 09:43:50|58.39|58.09|58.39|58.09|58.39|58.09|58.38|58.08|3
1731404640000|2024-11-12 09:44:00|58.38|58.08|58.37|58.07|58.38|58.08|58.33|58.03|7
1731404650000|2024-11-12 09:44:10|58.36|58.06|58.32|58.02|58.36|58.06|58.32|58.02|9
1731404660000|2024-11-12 09:44:20|58.31|58.01|58.36|58.06|58.36|58.06|58.29|57.99|7
1731404670000|2024-11-12 09:44:30|58.35|58.05|58.35|58.05|58.36|58.06|58.33|58.03|8
1731404700000|2024-11-12 09:45:00|58.45|58.15|58.48|58.18|58.51|58.21|58.44|58.14|12
1731404710000|2024-11-12 09:45:10|58.46|58.16|58.4|58.1|58.46|58.16|58.4|58.1|11
1731404720000|2024-11-12 09:45:20|58.41|58.11|58.39|58.09|58.41|58.11|58.36|58.06|14
1731404730000|2024-11-12 09:45:30|58.38|58.08|58.27|57.97|58.38|58.08|58.27|57.97|11
1731404740000|2024-11-12 09:45:40|58.28|57.98|58.26|57.96|58.31|58.01|58.24|57.94|21
1731404750000|2024-11-12 09:45:50|58.27|57.97|58.25|57.95|58.27|57.97|58.24|57.94|11
1731404760000|2024-11-12 09:46:00|58.26|57.96|58.27|57.97|58.32|58.02|58.26|57.96|21
1731404770000|2024-11-12 09:46:10|58.28|57.98|58.29|57.99|58.29|57.99|58.27|57.97|6
1731404780000|2024-11-12 09:46:20|58.3|58|58.26|57.96|58.32|58.02|58.23|57.93|18
1731404790000|2024-11-12 09:46:30|58.27|57.97|58.19|57.89|58.27|57.97|58.19|57.89|15
1731404800000|2024-11-12 09:46:40|58.22|57.92|58.26|57.96|58.26|57.96|58.18|57.88|17
1731404810000|2024-11-12 09:46:50|58.27|57.97|58.25|57.95|58.27|57.97|58.22|57.92|18
1731404820000|2024-11-12 09:47:00|58.27|57.97|58.22|57.92|58.27|57.97|58.19|57.89|16
1731404830000|2024-11-12 09:47:10|58.21|57.91|58.2|57.9|58.22|57.92|58.19|57.89|10
1731404840000|2024-11-12 09:47:20|58.17|57.87|58.2|57.9|58.21|57.91|58.17|57.87|23
1731404850000|2024-11-12 09:47:30|58.19|57.89|58.07|57.77|58.2|57.9|58.04|57.74|18
1731404860000|2024-11-12 09:47:40|58.05|57.75|57.89|57.59|58.05|57.75|57.88|57.58|16
1731404870000|2024-11-12 09:47:50|57.88|57.58|57.87|57.57|57.89|57.59|57.85|57.55|11
1731404880000|2024-11-12 09:48:00|57.88|57.58|57.99|57.69|58.07|57.77|57.88|57.58|16
1731404890000|2024-11-12 09:48:10|57.98|57.68|57.83|57.53|57.98|57.68|57.83|57.53|21
1731404900000|2024-11-12 09:48:20|57.84|57.54|57.8|57.5|57.84|57.54|57.77|57.47|12
1731404910000|2024-11-12 09:48:30|57.81|57.51|57.72|57.42|57.82|57.52|57.72|57.42|11
1731404920000|2024-11-12 09:48:40|57.71|57.41|57.68|57.38|57.72|57.42|57.67|57.37|12
1731404930000|2024-11-12 09:48:50|57.67|57.37|57.61|57.31|57.7|57.4|57.61|57.31|11
1731404940000|2024-11-12 09:49:00|57.62|57.32|57.68|57.38|57.69|57.39|57.56|57.26|27
1731404950000|2024-11-12 09:49:10|57.7|57.4|57.65|57.35|57.82|57.52|57.61|57.31|18
1731404960000|2024-11-12 09:49:20|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|11
1731404970000|2024-11-12 09:49:30|57.58|57.28|57.58|57.28|57.61|57.31|57.58|57.28|7
1731404980000|2024-11-12 09:49:40|57.57|57.27|57.35|57.05|57.57|57.27|57.33|57.03|21
1731404990000|2024-11-12 09:49:50|57.36|57.06|57.32|57.02|57.39|57.09|57.3|57|26
1731405000000|2024-11-12 09:50:00|57.31|57.01|57.46|57.16|57.52|57.22|57.28|56.98|30
1731405010000|2024-11-12 09:50:10|57.47|57.17|57.43|57.13|57.48|57.18|57.39|57.09|24
1731405020000|2024-11-12 09:50:20|57.44|57.14|57.58|57.28|57.59|57.29|57.44|57.14|16
1731405030000|2024-11-12 09:50:30|57.59|57.29|57.72|57.42|57.72|57.42|57.59|57.29|9
1731405040000|2024-11-12 09:50:40|57.75|57.45|57.75|57.45|57.8|57.5|57.74|57.44|12
1731405050000|2024-11-12 09:50:50|57.77|57.47|57.7|57.4|57.77|57.47|57.68|57.38|12
1731405060000|2024-11-12 09:51:00|57.71|57.41|57.83|57.53|57.83|57.53|57.71|57.41|11
1731405070000|2024-11-12 09:51:10|57.81|57.51|57.92|57.62|57.92|57.62|57.81|57.51|13
1731405080000|2024-11-12 09:51:20|57.97|57.67|57.89|57.59|57.97|57.67|57.86|57.56|11
1731405090000|2024-11-12 09:51:30|57.9|57.6|57.92|57.62|57.92|57.62|57.87|57.57|12
1731405100000|2024-11-12 09:51:40|57.91|57.61|57.96|57.66|57.96|57.66|57.89|57.59|11
1731405110000|2024-11-12 09:51:50|57.97|57.67|58.06|57.76|58.08|57.78|57.97|57.67|15
1731405120000|2024-11-12 09:52:00|58.05|57.75|58.01|57.71|58.05|57.75|57.99|57.69|11
1731405130000|2024-11-12 09:52:10|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|6
1731405140000|2024-11-12 09:52:20|58.02|57.72|58.11|57.81|58.15|57.85|58.02|57.72|14
1731405150000|2024-11-12 09:52:30|58.1|57.8|58.11|57.81|58.16|57.86|58.07|57.77|16
1731405160000|2024-11-12 09:52:40|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|6
1731405170000|2024-11-12 09:52:50|58.06|57.76|58|57.7|58.06|57.76|57.99|57.69|6
1731405180000|2024-11-12 09:53:00|58.01|57.71|57.87|57.57|58.02|57.72|57.87|57.57|16
1731405190000|2024-11-12 09:53:10|57.86|57.56|57.82|57.52|57.88|57.58|57.79|57.49|18
1731405200000|2024-11-12 09:53:20|57.79|57.49|57.81|57.51|57.82|57.52|57.79|57.49|9
1731405210000|2024-11-12 09:53:30|57.8|57.5|57.76|57.46|57.8|57.5|57.76|57.46|5
1731405220000|2024-11-12 09:53:40|57.77|57.47|57.8|57.5|57.8|57.5|57.72|57.42|16
1731405230000|2024-11-12 09:53:50|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|7
1731405240000|2024-11-12 09:54:00|57.8|57.5|57.69|57.39|57.8|57.5|57.69|57.39|7
1731405250000|2024-11-12 09:54:10|57.7|57.4|57.76|57.46|57.8|57.5|57.69|57.39|15
1731405260000|2024-11-12 09:54:20|57.73|57.43|57.73|57.43|57.77|57.47|57.73|57.43|10
1731405270000|2024-11-12 09:54:30|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|6
1731405280000|2024-11-12 09:54:40|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1731405290000|2024-11-12 09:54:50|57.7|57.4|57.63|57.33|57.71|57.41|57.63|57.33|11
1731405300000|2024-11-12 09:55:00|57.62|57.32|57.69|57.39|57.69|57.39|57.62|57.32|14
1731405310000|2024-11-12 09:55:10|57.71|57.41|57.8|57.5|57.86|57.56|57.7|57.4|18
1731405320000|2024-11-12 09:55:20|57.81|57.51|57.8|57.5|57.9|57.6|57.8|57.5|17
1731405330000|2024-11-12 09:55:30|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|6
1731405340000|2024-11-12 09:55:40|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|6
1731405350000|2024-11-12 09:55:50|57.78|57.48|57.74|57.44|57.78|57.48|57.69|57.39|10
1731405360000|2024-11-12 09:56:00|57.75|57.45|57.67|57.37|57.77|57.47|57.66|57.36|15
1731405370000|2024-11-12 09:56:10|57.68|57.38|57.55|57.25|57.68|57.38|57.54|57.24|16
1731405380000|2024-11-12 09:56:20|57.56|57.26|57.5|57.2|57.57|57.27|57.5|57.2|12
1731405390000|2024-11-12 09:56:30|57.51|57.21|57.52|57.22|57.55|57.25|57.5|57.2|7
1731405400000|2024-11-12 09:56:40|57.53|57.23|57.49|57.19|57.55|57.25|57.49|57.19|9
1731405410000|2024-11-12 09:56:50|57.5|57.2|57.5|57.2|57.56|57.26|57.5|57.2|9
1731405420000|2024-11-12 09:57:00|57.51|57.21|57.65|57.35|57.65|57.35|57.5|57.2|25
1731405430000|2024-11-12 09:57:10|57.66|57.36|57.66|57.36|57.67|57.37|57.63|57.33|12
1731405440000|2024-11-12 09:57:20|57.64|57.34|57.76|57.46|57.76|57.46|57.63|57.33|11
1731405450000|2024-11-12 09:57:30|57.75|57.45|57.78|57.48|57.8|57.5|57.75|57.45|12
1731405460000|2024-11-12 09:57:40|57.77|57.47|57.7|57.4|57.77|57.47|57.7|57.4|10
1731405470000|2024-11-12 09:57:50|57.69|57.39|57.61|57.31|57.69|57.39|57.61|57.31|7
1731405480000|2024-11-12 09:58:00|57.6|57.3|57.59|57.29|57.64|57.34|57.56|57.26|19
1731405490000|2024-11-12 09:58:10|57.58|57.28|57.5|57.2|57.61|57.31|57.5|57.2|14
1731405500000|2024-11-12 09:58:20|57.49|57.19|57.38|57.08|57.49|57.19|57.37|57.07|13
1731405510000|2024-11-12 09:58:30|57.39|57.09|57.47|57.17|57.47|57.17|57.38|57.08|15
1731405520000|2024-11-12 09:58:40|57.46|57.16|57.54|57.24|57.55|57.25|57.46|57.16|11
1731405530000|2024-11-12 09:58:50|57.55|57.25|57.47|57.17|57.57|57.27|57.47|57.17|19
1731405540000|2024-11-12 09:59:00|57.48|57.18|57.4|57.1|57.48|57.18|57.36|57.06|16
1731405550000|2024-11-12 09:59:10|57.41|57.11|57.26|56.96|57.41|57.11|57.26|56.96|17
1731405560000|2024-11-12 09:59:20|57.27|56.97|57.15|56.85|57.27|56.97|57.12|56.82|21
1731405570000|2024-11-12 09:59:30|57.16|56.86|57.11|56.81|57.19|56.89|57.1|56.8|13
1731405580000|2024-11-12 09:59:40|57.12|56.82|57.07|56.77|57.17|56.87|57.04|56.74|20
1731405590000|2024-11-12 09:59:50|57.06|56.76|56.89|56.59|57.06|56.76|56.87|56.57|17
1731405600000|2024-11-12 10:00:00|56.92|56.62|57.01|56.71|57.01|56.71|56.9|56.6|26
1731405610000|2024-11-12 10:00:10|56.99|56.69|57.01|56.71|57.08|56.78|56.99|56.69|12
1731405620000|2024-11-12 10:00:20|56.99|56.69|57.15|56.85|57.19|56.89|56.98|56.68|22
1731405630000|2024-11-12 10:00:30|57.16|56.86|57.24|56.94|57.28|56.98|57.16|56.86|21
1731405640000|2024-11-12 10:00:40|57.25|56.95|57.35|57.05|57.37|57.07|57.25|56.95|17
1731405650000|2024-11-12 10:00:50|57.31|57.01|57.36|57.06|57.36|57.06|57.31|57.01|9
1731405660000|2024-11-12 10:01:00|57.37|57.07|57.48|57.18|57.5|57.2|57.37|57.07|29
1731405670000|2024-11-12 10:01:10|57.47|57.17|57.51|57.21|57.51|57.21|57.41|57.11|14
1731405680000|2024-11-12 10:01:20|57.52|57.22|57.62|57.32|57.62|57.32|57.5|57.2|13
1731405690000|2024-11-12 10:01:30|57.61|57.31|57.6|57.3|57.65|57.35|57.58|57.28|18
1731405700000|2024-11-12 10:01:40|57.59|57.29|57.6|57.3|57.66|57.36|57.58|57.28|22
1731405710000|2024-11-12 10:01:50|57.59|57.29|57.62|57.32|57.62|57.32|57.57|57.27|13
1731405720000|2024-11-12 10:02:00|57.6|57.3|57.5|57.2|57.63|57.33|57.5|57.2|15
1731405730000|2024-11-12 10:02:10|57.54|57.24|57.52|57.22|57.54|57.24|57.44|57.14|27
1731405740000|2024-11-12 10:02:20|57.53|57.23|57.56|57.26|57.58|57.28|57.47|57.17|26
1731405750000|2024-11-12 10:02:30|57.55|57.25|57.46|57.16|57.55|57.25|57.46|57.16|12
1731405760000|2024-11-12 10:02:40|57.47|57.17|57.47|57.17|57.55|57.25|57.46|57.16|18
1731405770000|2024-11-12 10:02:50|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|12
1731405780000|2024-11-12 10:03:00|57.51|57.21|57.38|57.08|57.61|57.31|57.38|57.08|21
1731405790000|2024-11-12 10:03:10|57.37|57.07|57.27|56.97|57.38|57.08|57.25|56.95|17
1731405800000|2024-11-12 10:03:20|57.26|56.96|57.25|56.95|57.28|56.98|57.2|56.9|17
1731405810000|2024-11-12 10:03:30|57.24|56.94|57.2|56.9|57.29|56.99|57.2|56.9|16
1731405820000|2024-11-12 10:03:40|57.21|56.91|57.16|56.86|57.21|56.91|57.16|56.86|11
1731405830000|2024-11-12 10:03:50|57.15|56.85|57.04|56.74|57.16|56.86|57.03|56.73|13
1731405840000|2024-11-12 10:04:00|57.05|56.75|57.02|56.72|57.06|56.76|56.99|56.69|18
1731405850000|2024-11-12 10:04:10|56.99|56.69|56.79|56.49|56.99|56.69|56.79|56.49|22
1731405860000|2024-11-12 10:04:20|56.78|56.48|56.62|56.32|56.78|56.48|56.61|56.31|25
1731405870000|2024-11-12 10:04:30|56.61|56.31|56.48|56.18|56.61|56.31|56.35|56.05|28
1731405880000|2024-11-12 10:04:40|56.45|56.15|56.38|56.08|56.51|56.21|56.38|56.08|21
1731405890000|2024-11-12 10:04:50|56.37|56.07|56.41|56.11|56.41|56.11|56.25|55.95|22
1731405900000|2024-11-12 10:05:00|56.47|56.17|56.61|56.31|56.75|56.45|56.47|56.17|24
1731405910000|2024-11-12 10:05:10|56.59|56.29|56.49|56.19|56.59|56.29|56.44|56.14|21
1731405920000|2024-11-12 10:05:20|56.5|56.2|56.31|56.01|56.5|56.2|56.31|56.01|30
1731405930000|2024-11-12 10:05:30|56.32|56.02|56.28|55.98|56.34|56.04|56.16|55.86|28
1731405940000|2024-11-12 10:05:40|56.27|55.97|56.06|55.76|56.32|56.02|56.02|55.72|29
1731405950000|2024-11-12 10:05:50|56.16|55.86|56.15|55.85|56.21|55.91|56.14|55.84|20
1731405960000|2024-11-12 10:06:00|56.14|55.84|55.91|55.61|56.16|55.86|55.85|55.55|30
1731405970000|2024-11-12 10:06:10|55.85|55.55|55.61|55.31|55.85|55.55|55.46|55.16|34
1731405980000|2024-11-12 10:06:20|55.62|55.32|55.05|54.75|55.66|55.36|55.05|54.75|32
1731405990000|2024-11-12 10:06:30|55.07|54.77|55.1|54.8|55.14|54.84|54.91|54.61|31
1731406000000|2024-11-12 10:06:40|55.07|54.77|54.92|54.62|55.07|54.77|54.82|54.52|29
1731406010000|2024-11-12 10:06:50|54.93|54.63|55.18|54.88|55.18|54.88|54.88|54.58|28
1731406020000|2024-11-12 10:07:00|55.17|54.87|55.47|55.17|55.55|55.25|55.17|54.87|25
1731406030000|2024-11-12 10:07:10|55.48|55.18|55.03|54.73|55.5|55.2|55|54.7|23
1731406040000|2024-11-12 10:07:20|55.07|54.77|55.41|55.11|55.45|55.15|55.03|54.73|25
1731406050000|2024-11-12 10:07:30|55.45|55.15|54.99|54.69|55.47|55.17|54.98|54.68|30
1731406060000|2024-11-12 10:07:40|54.96|54.66|55.34|55.04|55.43|55.13|54.94|54.64|27
1731406070000|2024-11-12 10:07:50|55.3|55|55.36|55.06|55.43|55.13|55.3|55|25
1731406080000|2024-11-12 10:08:00|55.33|55.03|55.7|55.4|55.82|55.52|55.33|55.03|29
1731406090000|2024-11-12 10:08:10|55.72|55.42|56.06|55.76|56.06|55.76|55.72|55.42|26
1731406100000|2024-11-12 10:08:20|56.07|55.77|56.11|55.81|56.2|55.9|56.07|55.77|25
1731406110000|2024-11-12 10:08:30|56.12|55.82|56.1|55.8|56.21|55.91|56.03|55.73|25
1731406120000|2024-11-12 10:08:40|56.09|55.79|56.12|55.82|56.12|55.82|56.07|55.77|16
1731406130000|2024-11-12 10:08:50|56.13|55.83|56.18|55.88|56.19|55.89|56.06|55.76|19
1731406140000|2024-11-12 10:09:00|56.17|55.87|56.26|55.96|56.31|56.01|56.17|55.87|19
1731406150000|2024-11-12 10:09:10|56.22|55.92|56.08|55.78|56.22|55.92|56.06|55.76|14
1731406160000|2024-11-12 10:09:20|56.09|55.79|56.15|55.85|56.15|55.85|56.08|55.78|11
1731406170000|2024-11-12 10:09:30|56.17|55.87|56.29|55.99|56.29|55.99|56.16|55.86|10
1731406180000|2024-11-12 10:09:40|56.28|55.98|56.31|56.01|56.31|56.01|56.28|55.98|4
1731406190000|2024-11-12 10:09:50|56.32|56.02|56.36|56.06|56.36|56.06|56.32|56.02|8
1731406200000|2024-11-12 10:10:00|56.35|56.05|56.25|55.95|56.35|56.05|56.25|55.95|13
1731406210000|2024-11-12 10:10:10|56.24|55.94|56.21|55.91|56.24|55.94|56.16|55.86|7
1731406220000|2024-11-12 10:10:20|56.19|55.89|56.38|56.08|56.39|56.09|56.19|55.89|16
1731406230000|2024-11-12 10:10:30|56.37|56.07|56.57|56.27|56.58|56.28|56.37|56.07|13
1731406240000|2024-11-12 10:10:40|56.58|56.28|56.67|56.37|56.72|56.42|56.58|56.28|18
1731406250000|2024-11-12 10:10:50|56.66|56.36|56.66|56.36|56.67|56.37|56.64|56.34|9
1731406260000|2024-11-12 10:11:00|56.63|56.33|56.68|56.38|56.69|56.39|56.62|56.32|17
1731406270000|2024-11-12 10:11:10|56.67|56.37|56.72|56.42|56.73|56.43|56.67|56.37|14
1731406280000|2024-11-12 10:11:20|56.71|56.41|56.75|56.45|56.75|56.45|56.66|56.36|15
1731406290000|2024-11-12 10:11:30|56.76|56.46|56.85|56.55|56.85|56.55|56.75|56.45|9
1731406300000|2024-11-12 10:11:40|56.84|56.54|56.76|56.46|56.84|56.54|56.76|56.46|11
1731406310000|2024-11-12 10:11:50|56.77|56.47|56.77|56.47|56.79|56.49|56.77|56.47|5
1731406320000|2024-11-12 10:12:00|56.78|56.48|56.7|56.4|56.78|56.48|56.65|56.35|24
1731406330000|2024-11-12 10:12:10|56.69|56.39|56.63|56.33|56.69|56.39|56.59|56.29|14
1731406340000|2024-11-12 10:12:20|56.65|56.35|56.65|56.35|56.66|56.36|56.64|56.34|7
1731406350000|2024-11-12 10:12:30|56.64|56.34|56.66|56.36|56.72|56.42|56.63|56.33|13
1731406360000|2024-11-12 10:12:40|56.67|56.37|56.72|56.42|56.75|56.45|56.67|56.37|12
1731406370000|2024-11-12 10:12:50|56.67|56.37|56.73|56.43|56.75|56.45|56.66|56.36|15
1731406380000|2024-11-12 10:13:00|56.74|56.44|56.73|56.43|56.84|56.54|56.72|56.42|16
1731406390000|2024-11-12 10:13:10|56.75|56.45|56.64|56.34|56.77|56.47|56.64|56.34|20
1731406400000|2024-11-12 10:13:20|56.63|56.33|56.6|56.3|56.66|56.36|56.58|56.28|21
1731406410000|2024-11-12 10:13:30|56.61|56.31|56.59|56.29|56.62|56.32|56.57|56.27|11
1731406420000|2024-11-12 10:13:40|56.61|56.31|56.55|56.25|56.61|56.31|56.54|56.24|10
1731406430000|2024-11-12 10:13:50|56.56|56.26|56.46|56.16|56.56|56.26|56.45|56.15|13
1731406440000|2024-11-12 10:14:00|56.45|56.15|56.39|56.09|56.46|56.16|56.35|56.05|15
1731406450000|2024-11-12 10:14:10|56.4|56.1|56.43|56.13|56.46|56.16|56.33|56.03|22
1731406460000|2024-11-12 10:14:20|56.44|56.14|56.31|56.01|56.44|56.14|56.3|56|14
1731406470000|2024-11-12 10:14:30|56.3|56|56.38|56.08|56.5|56.2|56.3|56|24
1731406480000|2024-11-12 10:14:40|56.39|56.09|56.53|56.23|56.57|56.27|56.39|56.09|16
1731406490000|2024-11-12 10:14:50|56.55|56.25|56.57|56.27|56.6|56.3|56.54|56.24|10
1731406500000|2024-11-12 10:15:00|56.57|56.27|56.56|56.26|56.58|56.28|56.49|56.19|19
1731406510000|2024-11-12 10:15:10|56.59|56.29|56.73|56.43|56.74|56.44|56.59|56.29|8
1731406520000|2024-11-12 10:15:20|56.74|56.44|56.83|56.53|56.83|56.53|56.74|56.44|9
1731406530000|2024-11-12 10:15:30|56.82|56.52|56.87|56.57|56.9|56.6|56.82|56.52|15
1731406540000|2024-11-12 10:15:40|56.86|56.56|56.84|56.54|56.88|56.58|56.82|56.52|23
1731406550000|2024-11-12 10:15:50|56.86|56.56|56.92|56.62|56.94|56.64|56.86|56.56|15
1731406560000|2024-11-12 10:16:00|56.94|56.64|56.88|56.58|56.94|56.64|56.87|56.57|14
1731406570000|2024-11-12 10:16:10|56.89|56.59|57.01|56.71|57.01|56.71|56.89|56.59|17
1731406580000|2024-11-12 10:16:20|57.02|56.72|57.01|56.71|57.04|56.74|57|56.7|10
1731406590000|2024-11-12 10:16:30|57|56.7|57.01|56.71|57.03|56.73|56.97|56.67|17
1731406600000|2024-11-12 10:16:40|56.99|56.69|56.91|56.61|57|56.7|56.9|56.6|17
1731406610000|2024-11-12 10:16:50|56.89|56.59|56.92|56.62|56.95|56.65|56.89|56.59|8
1731406620000|2024-11-12 10:17:00|56.94|56.64|56.87|56.57|56.94|56.64|56.87|56.57|11
1731406630000|2024-11-12 10:17:10|56.83|56.53|56.8|56.5|56.86|56.56|56.8|56.5|16
1731406640000|2024-11-12 10:17:20|56.81|56.51|56.8|56.5|56.88|56.58|56.8|56.5|13
1731406650000|2024-11-12 10:17:30|56.77|56.47|56.82|56.52|56.82|56.52|56.72|56.42|17
1731406660000|2024-11-12 10:17:40|56.83|56.53|56.95|56.65|56.97|56.67|56.82|56.52|21
1731406670000|2024-11-12 10:17:50|56.94|56.64|56.89|56.59|56.94|56.64|56.89|56.59|5
1731406680000|2024-11-12 10:18:00|56.88|56.58|56.8|56.5|56.9|56.6|56.75|56.45|25
1731406690000|2024-11-12 10:18:10|56.81|56.51|56.82|56.52|56.88|56.58|56.8|56.5|19
1731406700000|2024-11-12 10:18:20|56.78|56.48|56.69|56.39|56.78|56.48|56.67|56.37|9
1731406710000|2024-11-12 10:18:30|56.7|56.4|56.64|56.34|56.7|56.4|56.64|56.34|7
1731406720000|2024-11-12 10:18:40|56.66|56.36|56.69|56.39|56.71|56.41|56.64|56.34|16
1731406730000|2024-11-12 10:18:50|56.7|56.4|56.74|56.44|56.76|56.46|56.7|56.4|18
1731406740000|2024-11-12 10:19:00|56.75|56.45|56.82|56.52|56.83|56.53|56.7|56.4|25
1731406750000|2024-11-12 10:19:10|56.81|56.51|56.82|56.52|56.84|56.54|56.79|56.49|14
1731406760000|2024-11-12 10:19:20|56.83|56.53|56.85|56.55|56.85|56.55|56.83|56.53|7
1731406770000|2024-11-12 10:19:30|56.84|56.54|57|56.7|57|56.7|56.84|56.54|17
1731406780000|2024-11-12 10:19:40|57.01|56.71|57.02|56.72|57.04|56.74|57.01|56.71|5
1731406790000|2024-11-12 10:19:50|57|56.7|57.12|56.82|57.15|56.85|57|56.7|15
1731406800000|2024-11-12 10:20:00|57.11|56.81|57.04|56.74|57.13|56.83|57.04|56.74|15
1731406810000|2024-11-12 10:20:10|57.03|56.73|56.87|56.57|57.03|56.73|56.86|56.56|15
1731406820000|2024-11-12 10:20:20|56.85|56.55|56.79|56.49|56.86|56.56|56.77|56.47|14
1731406830000|2024-11-12 10:20:30|56.8|56.5|56.87|56.57|56.9|56.6|56.79|56.49|14
1731406840000|2024-11-12 10:20:40|56.89|56.59|56.93|56.63|56.94|56.64|56.88|56.58|7
1731406850000|2024-11-12 10:20:50|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|11
1731406860000|2024-11-12 10:21:00|56.94|56.64|56.81|56.51|56.94|56.64|56.81|56.51|10
1731406870000|2024-11-12 10:21:10|56.8|56.5|56.77|56.47|56.8|56.5|56.72|56.42|11
1731406880000|2024-11-12 10:21:20|56.78|56.48|56.82|56.52|56.88|56.58|56.78|56.48|12
1731406890000|2024-11-12 10:21:30|56.83|56.53|56.77|56.47|56.95|56.65|56.76|56.46|22
1731406900000|2024-11-12 10:21:40|56.76|56.46|56.7|56.4|56.76|56.46|56.7|56.4|10
1731406910000|2024-11-12 10:21:50|56.69|56.39|56.61|56.31|56.7|56.4|56.61|56.31|17
1731406920000|2024-11-12 10:22:00|56.6|56.3|56.66|56.36|56.68|56.38|56.58|56.28|17
1731406930000|2024-11-12 10:22:10|56.65|56.35|56.71|56.41|56.74|56.44|56.65|56.35|14
1731406940000|2024-11-12 10:22:20|56.72|56.42|56.7|56.4|56.78|56.48|56.7|56.4|19
1731406950000|2024-11-12 10:22:30|56.69|56.39|56.56|56.26|56.69|56.39|56.56|56.26|13
1731406960000|2024-11-12 10:22:40|56.55|56.25|56.42|56.12|56.58|56.28|56.42|56.12|18
1731406970000|2024-11-12 10:22:50|56.44|56.14|56.44|56.14|56.48|56.18|56.43|56.13|18
1731406980000|2024-11-12 10:23:00|56.43|56.13|56.44|56.14|56.48|56.18|56.36|56.06|17
1731406990000|2024-11-12 10:23:10|56.46|56.16|56.59|56.29|56.59|56.29|56.42|56.12|23
1731407000000|2024-11-12 10:23:20|56.58|56.28|56.5|56.2|56.58|56.28|56.5|56.2|12
1731407010000|2024-11-12 10:23:30|56.47|56.17|56.38|56.08|56.47|56.17|56.38|56.08|8
1731407020000|2024-11-12 10:23:40|56.37|56.07|56.33|56.03|56.4|56.1|56.29|55.99|18
1731407030000|2024-11-12 10:23:50|56.34|56.04|56.43|56.13|56.43|56.13|56.33|56.03|16
1731407040000|2024-11-12 10:24:00|56.44|56.14|56.4|56.1|56.53|56.23|56.4|56.1|14
1731407050000|2024-11-12 10:24:10|56.38|56.08|56.53|56.23|56.53|56.23|56.34|56.04|14
1731407060000|2024-11-12 10:24:20|56.55|56.25|56.45|56.15|56.57|56.27|56.45|56.15|21
1731407070000|2024-11-12 10:24:30|56.46|56.16|56.48|56.18|56.49|56.19|56.41|56.11|21
1731407080000|2024-11-12 10:24:40|56.49|56.19|56.51|56.21|56.52|56.22|56.46|56.16|15
1731407090000|2024-11-12 10:24:50|56.52|56.22|56.5|56.2|56.53|56.23|56.44|56.14|14
1731407100000|2024-11-12 10:25:00|56.51|56.21|56.35|56.05|56.53|56.23|56.34|56.04|13
1731407110000|2024-11-12 10:25:10|56.34|56.04|56.2|55.9|56.34|56.04|56.2|55.9|11
1731407120000|2024-11-12 10:25:20|56.21|55.91|56.12|55.82|56.21|55.91|56.11|55.81|10
1731407130000|2024-11-12 10:25:30|56.11|55.81|56.16|55.86|56.19|55.89|56.11|55.81|17
1731407140000|2024-11-12 10:25:40|56.14|55.84|56.12|55.82|56.14|55.84|56.05|55.75|13
1731407150000|2024-11-12 10:25:50|56.11|55.81|56.02|55.72|56.14|55.84|56.02|55.72|10
1731407160000|2024-11-12 10:26:00|56|55.7|56.01|55.71|56.01|55.71|55.98|55.68|15
1731407170000|2024-11-12 10:26:10|56.02|55.72|55.96|55.66|56.02|55.72|55.92|55.62|22
1731407180000|2024-11-12 10:26:20|55.95|55.65|55.96|55.66|55.98|55.68|55.91|55.61|17
1731407190000|2024-11-12 10:26:30|55.94|55.64|55.95|55.65|55.95|55.65|55.86|55.56|11
1731407200000|2024-11-12 10:26:40|55.94|55.64|55.97|55.67|55.97|55.67|55.93|55.63|14
1731407210000|2024-11-12 10:26:50|55.99|55.69|55.94|55.64|56|55.7|55.93|55.63|11
1731407220000|2024-11-12 10:27:00|55.95|55.65|56.17|55.87|56.19|55.89|55.95|55.65|16
1731407230000|2024-11-12 10:27:10|56.19|55.89|56.12|55.82|56.2|55.9|56.07|55.77|17
1731407240000|2024-11-12 10:27:20|56.09|55.79|56.21|55.91|56.22|55.92|56.09|55.79|20
1731407250000|2024-11-12 10:27:30|56.19|55.89|56.24|55.94|56.24|55.94|56.19|55.89|10
1731407260000|2024-11-12 10:27:40|56.25|55.95|56.23|55.93|56.31|56.01|56.17|55.87|19
1731407270000|2024-11-12 10:27:50|56.22|55.92|56.19|55.89|56.22|55.92|56.17|55.87|9
1731407280000|2024-11-12 10:28:00|56.2|55.9|56.26|55.96|56.26|55.96|56.19|55.89|8
1731407290000|2024-11-12 10:28:10|56.27|55.97|56.37|56.07|56.37|56.07|56.27|55.97|10
1731407300000|2024-11-12 10:28:20|56.4|56.1|56.42|56.12|56.45|56.15|56.4|56.1|13
1731407310000|2024-11-12 10:28:30|56.43|56.13|56.46|56.16|56.49|56.19|56.43|56.13|11
1731407320000|2024-11-12 10:28:40|56.45|56.15|56.41|56.11|56.45|56.15|56.4|56.1|9
1731407330000|2024-11-12 10:28:50|56.42|56.12|56.5|56.2|56.5|56.2|56.42|56.12|8
1731407340000|2024-11-12 10:29:00|56.51|56.21|56.53|56.23|56.58|56.28|56.51|56.21|13
1731407350000|2024-11-12 10:29:10|56.52|56.22|56.53|56.23|56.55|56.25|56.52|56.22|8
1731407360000|2024-11-12 10:29:20|56.56|56.26|56.53|56.23|56.57|56.27|56.53|56.23|6
1731407370000|2024-11-12 10:29:30|56.52|56.22|56.54|56.24|56.55|56.25|56.52|56.22|7
1731407380000|2024-11-12 10:29:40|56.52|56.22|56.43|56.13|56.52|56.22|56.42|56.12|12
1731407390000|2024-11-12 10:29:50|56.44|56.14|56.44|56.14|56.48|56.18|56.44|56.14|12
1731407400000|2024-11-12 10:30:00|56.5|56.2|56.63|56.33|56.65|56.35|56.48|56.18|24
1731407410000|2024-11-12 10:30:10|56.64|56.34|56.73|56.43|56.74|56.44|56.64|56.34|16
1731407420000|2024-11-12 10:30:20|56.74|56.44|56.67|56.37|56.75|56.45|56.67|56.37|14
1731407430000|2024-11-12 10:30:30|56.66|56.36|56.46|56.16|56.66|56.36|56.46|56.16|17
1731407440000|2024-11-12 10:30:40|56.47|56.17|56.34|56.04|56.47|56.17|56.33|56.03|18
1731407450000|2024-11-12 10:30:50|56.33|56.03|56.14|55.84|56.34|56.04|56.14|55.84|21
1731407460000|2024-11-12 10:31:00|56.13|55.83|56.13|55.83|56.2|55.9|56.06|55.76|21
1731407470000|2024-11-12 10:31:10|56.14|55.84|56.04|55.74|56.14|55.84|56.03|55.73|15
1731407480000|2024-11-12 10:31:20|56.06|55.76|56.14|55.84|56.14|55.84|56.06|55.76|19
1731407490000|2024-11-12 10:31:30|56.16|55.86|56.25|55.95|56.27|55.97|56.16|55.86|12
1731407500000|2024-11-12 10:31:40|56.24|55.94|56.16|55.86|56.25|55.95|56.16|55.86|8
1731407510000|2024-11-12 10:31:50|56.15|55.85|56.27|55.97|56.27|55.97|56.15|55.85|9
1731407520000|2024-11-12 10:32:00|56.28|55.98|56.47|56.17|56.55|56.25|56.28|55.98|20
1731407530000|2024-11-12 10:32:10|56.51|56.21|56.57|56.27|56.59|56.29|56.5|56.2|17
1731407540000|2024-11-12 10:32:20|56.58|56.28|56.75|56.45|56.75|56.45|56.58|56.28|16
1731407550000|2024-11-12 10:32:30|56.74|56.44|56.67|56.37|56.74|56.44|56.66|56.36|12
1731407560000|2024-11-12 10:32:40|56.68|56.38|56.67|56.37|56.73|56.43|56.67|56.37|15
1731407570000|2024-11-12 10:32:50|56.66|56.36|56.63|56.33|56.66|56.36|56.63|56.33|15
1731407580000|2024-11-12 10:33:00|56.6|56.3|56.55|56.25|56.64|56.34|56.52|56.22|21
1731407590000|2024-11-12 10:33:10|56.54|56.24|56.54|56.24|56.56|56.26|56.46|56.16|20
1731407600000|2024-11-12 10:33:20|56.55|56.25|56.47|56.17|56.56|56.26|56.47|56.17|19
1731407610000|2024-11-12 10:33:30|56.48|56.18|56.4|56.1|56.5|56.2|56.39|56.09|19
1731407620000|2024-11-12 10:33:40|56.42|56.12|56.53|56.23|56.53|56.23|56.41|56.11|13
1731407630000|2024-11-12 10:33:50|56.52|56.22|56.54|56.24|56.54|56.24|56.52|56.22|9
1731407640000|2024-11-12 10:34:00|56.55|56.25|56.42|56.12|56.55|56.25|56.36|56.06|17
1731407650000|2024-11-12 10:34:10|56.43|56.13|56.38|56.08|56.44|56.14|56.38|56.08|8
1731407660000|2024-11-12 10:34:20|56.39|56.09|56.29|55.99|56.43|56.13|56.26|55.96|17
1731407670000|2024-11-12 10:34:30|56.31|56.01|56.25|55.95|56.36|56.06|56.23|55.93|19
1731407680000|2024-11-12 10:34:40|56.26|55.96|56.24|55.94|56.32|56.02|56.24|55.94|13
1731407690000|2024-11-12 10:34:50|56.23|55.93|56.13|55.83|56.23|55.93|56.13|55.83|15
1731407700000|2024-11-12 10:35:00|56.12|55.82|56.16|55.86|56.26|55.96|56.1|55.8|19
1731407710000|2024-11-12 10:35:10|56.17|55.87|56.25|55.95|56.34|56.04|56.17|55.87|19
1731407720000|2024-11-12 10:35:20|56.23|55.93|56.15|55.85|56.23|55.93|56.11|55.81|17
1731407730000|2024-11-12 10:35:30|56.11|55.81|56.15|55.85|56.15|55.85|56.08|55.78|14
1731407740000|2024-11-12 10:35:40|56.16|55.86|56|55.7|56.24|55.94|55.92|55.62|25
1731407750000|2024-11-12 10:35:50|56.03|55.73|56.19|55.89|56.26|55.96|56.02|55.72|17
1731407760000|2024-11-12 10:36:00|56.18|55.88|56.2|55.9|56.3|56|56.14|55.84|22
1731407770000|2024-11-12 10:36:10|56.19|55.89|56.1|55.8|56.25|55.95|56.1|55.8|25
1731407780000|2024-11-12 10:36:20|56.08|55.78|56|55.7|56.08|55.78|55.98|55.68|23
1731407790000|2024-11-12 10:36:30|55.99|55.69|55.9|55.6|56|55.7|55.87|55.57|17
1731407800000|2024-11-12 10:36:40|55.89|55.59|55.65|55.35|55.89|55.59|55.61|55.31|27
1731407810000|2024-11-12 10:36:50|55.66|55.36|55.68|55.38|55.71|55.41|55.64|55.34|26
1731407820000|2024-11-12 10:37:00|55.69|55.39|55.66|55.36|56.01|55.71|55.66|55.36|30
1731407830000|2024-11-12 10:37:10|55.64|55.34|55.61|55.31|55.68|55.38|55.59|55.29|26
1731407840000|2024-11-12 10:37:20|55.59|55.29|55.65|55.35|55.72|55.42|55.58|55.28|24
1731407850000|2024-11-12 10:37:30|55.56|55.26|55.87|55.57|55.87|55.57|55.56|55.26|29
1731407860000|2024-11-12 10:37:40|55.88|55.58|55.67|55.37|55.88|55.58|55.66|55.36|16
1731407870000|2024-11-12 10:37:50|55.66|55.36|55.63|55.33|55.67|55.37|55.63|55.33|11
1731407880000|2024-11-12 10:38:00|55.64|55.34|55.88|55.58|55.93|55.63|55.64|55.34|29
1731407890000|2024-11-12 10:38:10|55.87|55.57|55.88|55.58|56.04|55.74|55.86|55.56|27
1731407900000|2024-11-12 10:38:20|55.87|55.57|55.71|55.41|55.9|55.6|55.64|55.34|28
1731407910000|2024-11-12 10:38:30|55.65|55.35|55.55|55.25|55.68|55.38|55.55|55.25|21
1731407920000|2024-11-12 10:38:40|55.56|55.26|55.67|55.37|55.67|55.37|55.56|55.26|25
1731407930000|2024-11-12 10:38:50|55.66|55.36|55.54|55.24|55.67|55.37|55.53|55.23|20
1731407940000|2024-11-12 10:39:00|55.55|55.25|55.53|55.23|55.56|55.26|55.48|55.18|18
1731407950000|2024-11-12 10:39:10|55.47|55.17|55.53|55.23|55.62|55.32|55.47|55.17|29
1731407960000|2024-11-12 10:39:20|55.5|55.2|55.44|55.14|55.5|55.2|55.41|55.11|14
1731407970000|2024-11-12 10:39:30|55.45|55.15|55.38|55.08|55.53|55.23|55.32|55.02|25
1731407980000|2024-11-12 10:39:40|55.39|55.09|55.4|55.1|55.42|55.12|55.31|55.01|20
1731407990000|2024-11-12 10:39:50|55.44|55.14|55.26|54.96|55.44|55.14|55.26|54.96|16
1731408000000|2024-11-12 10:40:00|55.27|54.97|55.54|55.24|55.56|55.26|55.27|54.97|21
1731408010000|2024-11-12 10:40:10|55.56|55.26|55.48|55.18|55.68|55.38|55.47|55.17|27
1731408020000|2024-11-12 10:40:20|55.47|55.17|55.28|54.98|55.47|55.17|55.28|54.98|19
1731408030000|2024-11-12 10:40:30|55.29|54.99|55.37|55.07|55.38|55.08|55.29|54.99|12
1731408040000|2024-11-12 10:40:40|55.36|55.06|55.44|55.14|55.5|55.2|55.36|55.06|26
1731408050000|2024-11-12 10:40:50|55.43|55.13|55.34|55.04|55.45|55.15|55.33|55.03|18
1731408060000|2024-11-12 10:41:00|55.36|55.06|55.32|55.02|55.44|55.14|55.32|55.02|24
1731408070000|2024-11-12 10:41:10|55.3|55|55.27|54.97|55.3|55|55.26|54.96|12
1731408080000|2024-11-12 10:41:20|55.26|54.96|55.2|54.9|55.28|54.98|55.19|54.89|19
1731408090000|2024-11-12 10:41:30|55.22|54.92|55.2|54.9|55.26|54.96|55.19|54.89|18
1731408100000|2024-11-12 10:41:40|55.19|54.89|55.03|54.73|55.2|54.9|55.02|54.72|21
1731408110000|2024-11-12 10:41:50|55.04|54.74|54.93|54.63|55.04|54.74|54.87|54.57|30
1731408120000|2024-11-12 10:42:00|54.89|54.59|54.85|54.55|55|54.7|54.84|54.54|28
1731408130000|2024-11-12 10:42:10|54.87|54.57|54.96|54.66|54.98|54.68|54.84|54.54|20
1731408140000|2024-11-12 10:42:20|54.97|54.67|55.1|54.8|55.1|54.8|54.85|54.55|26
1731408150000|2024-11-12 10:42:30|55.11|54.81|54.89|54.59|55.19|54.89|54.89|54.59|23
1731408160000|2024-11-12 10:42:40|54.87|54.57|54.85|54.55|54.95|54.65|54.85|54.55|22
1731408170000|2024-11-12 10:42:50|54.86|54.56|54.96|54.66|54.97|54.67|54.86|54.56|21
1731408180000|2024-11-12 10:43:00|54.95|54.65|54.89|54.59|55.07|54.77|54.89|54.59|25
1731408190000|2024-11-12 10:43:10|54.86|54.56|55.13|54.83|55.13|54.83|54.86|54.56|24
1731408200000|2024-11-12 10:43:20|55.15|54.85|55.34|55.04|55.34|55.04|55.14|54.84|24
1731408210000|2024-11-12 10:43:30|55.35|55.05|55.25|54.95|55.43|55.13|55.22|54.92|22
1731408220000|2024-11-12 10:43:40|55.26|54.96|55.16|54.86|55.26|54.96|55.15|54.85|17
1731408230000|2024-11-12 10:43:50|55.15|54.85|55.01|54.71|55.15|54.85|55.01|54.71|18
1731408240000|2024-11-12 10:44:00|55.02|54.72|54.88|54.58|55.06|54.76|54.87|54.57|24
1731408250000|2024-11-12 10:44:10|54.87|54.57|54.96|54.66|54.99|54.69|54.87|54.57|21
1731408260000|2024-11-12 10:44:20|54.97|54.67|54.96|54.66|55.05|54.75|54.95|54.65|14
1731408270000|2024-11-12 10:44:30|54.97|54.67|55.02|54.72|55.15|54.85|54.97|54.67|25
1731408280000|2024-11-12 10:44:40|55.03|54.73|55.14|54.84|55.14|54.84|55.02|54.72|14
1731408290000|2024-11-12 10:44:50|55.13|54.83|55.01|54.71|55.18|54.88|54.97|54.67|22
1731408300000|2024-11-12 10:45:00|55.09|54.79|54.89|54.59|55.09|54.79|54.89|54.59|18
1731408310000|2024-11-12 10:45:10|54.92|54.62|55.41|55.11|55.44|55.14|54.92|54.62|23
1731408320000|2024-11-12 10:45:20|55.39|55.09|55.58|55.28|55.58|55.28|55.37|55.07|16
1731408330000|2024-11-12 10:45:30|55.61|55.31|55.52|55.22|55.64|55.34|55.51|55.21|24
1731408340000|2024-11-12 10:45:40|55.53|55.23|55.64|55.34|55.65|55.35|55.52|55.22|17
1731408350000|2024-11-12 10:45:50|55.67|55.37|55.7|55.4|55.73|55.43|55.67|55.37|13
1731408360000|2024-11-12 10:46:00|55.67|55.37|55.56|55.26|55.67|55.37|55.56|55.26|16
1731408370000|2024-11-12 10:46:10|55.53|55.23|55.45|55.15|55.54|55.24|55.45|55.15|17
1731408380000|2024-11-12 10:46:20|55.44|55.14|55.31|55.01|55.46|55.16|55.3|55|18
1731408390000|2024-11-12 10:46:30|55.32|55.02|55.2|54.9|55.33|55.03|55.18|54.88|20
1731408400000|2024-11-12 10:46:40|55.21|54.91|55.31|55.01|55.31|55.01|55.21|54.91|20
1731408410000|2024-11-12 10:46:50|55.32|55.02|55.19|54.89|55.39|55.09|55.15|54.85|23
1731408420000|2024-11-12 10:47:00|55.2|54.9|55.21|54.91|55.3|55|55.11|54.81|19
1731408430000|2024-11-12 10:47:10|55.2|54.9|55.14|54.84|55.23|54.93|55.14|54.84|25
1731408440000|2024-11-12 10:47:20|55.13|54.83|55.17|54.87|55.17|54.87|55.08|54.78|19
1731408450000|2024-11-12 10:47:30|55.16|54.86|55.22|54.92|55.24|54.94|55.12|54.82|20
1731408460000|2024-11-12 10:47:40|55.26|54.96|55.28|54.98|55.3|55|55.17|54.87|21
1731408470000|2024-11-12 10:47:50|55.29|54.99|55.3|55|55.3|55|55.27|54.97|13
1731408480000|2024-11-12 10:48:00|55.29|54.99|55.1|54.8|55.3|55|55.09|54.79|21
1731408490000|2024-11-12 10:48:10|55.07|54.77|55.16|54.86|55.16|54.86|55.02|54.72|20
1731408500000|2024-11-12 10:48:20|55.14|54.84|54.99|54.69|55.14|54.84|54.98|54.68|17
1731408510000|2024-11-12 10:48:30|54.95|54.65|54.88|54.58|54.95|54.65|54.87|54.57|11
1731408520000|2024-11-12 10:48:40|54.85|54.55|54.77|54.47|54.85|54.55|54.77|54.47|13
1731408530000|2024-11-12 10:48:50|54.71|54.41|54.72|54.42|54.78|54.48|54.69|54.39|22
1731408540000|2024-11-12 10:49:00|54.73|54.43|54.59|54.29|54.74|54.44|54.56|54.26|24
1731408550000|2024-11-12 10:49:10|54.58|54.28|54.57|54.27|54.6|54.3|54.56|54.26|16
1731408560000|2024-11-12 10:49:20|54.56|54.26|54.53|54.23|54.56|54.26|54.43|54.13|17
1731408570000|2024-11-12 10:49:30|54.54|54.24|54.32|54.02|54.54|54.24|54.3|54|17
1731408580000|2024-11-12 10:49:40|54.25|53.95|53.88|53.58|54.27|53.97|53.86|53.56|22
1731408590000|2024-11-12 10:49:50|53.89|53.59|53.8|53.5|53.93|53.63|53.77|53.47|18
1731408600000|2024-11-12 10:50:00|53.75|53.45|53.94|53.64|54.13|53.83|53.75|53.45|24
1731408610000|2024-11-12 10:50:10|53.98|53.68|53.82|53.52|54|53.7|53.74|53.44|19
1731408620000|2024-11-12 10:50:20|53.84|53.54|53.73|53.43|53.89|53.59|53.71|53.41|24
1731408630000|2024-11-12 10:50:30|53.72|53.42|53.61|53.31|53.72|53.42|53.54|53.24|14
1731408640000|2024-11-12 10:50:40|53.6|53.3|53.6|53.3|53.7|53.4|53.58|53.28|24
1731408650000|2024-11-12 10:50:50|53.63|53.33|53.6|53.3|53.75|53.45|53.58|53.28|20
1731408660000|2024-11-12 10:51:00|53.59|53.29|53.62|53.32|53.77|53.47|53.59|53.29|24
1731408670000|2024-11-12 10:51:10|53.61|53.31|53.48|53.18|53.61|53.31|53.43|53.13|25
1731408680000|2024-11-12 10:51:20|53.47|53.17|53.39|53.09|53.47|53.17|53.33|53.03|13
1731408690000|2024-11-12 10:51:30|53.4|53.1|53.67|53.37|53.7|53.4|53.38|53.08|20
1731408700000|2024-11-12 10:51:40|53.73|53.43|53.99|53.69|54.07|53.77|53.73|53.43|21
1731408710000|2024-11-12 10:51:50|53.93|53.63|54.13|53.83|54.13|53.83|53.86|53.56|19
1731408720000|2024-11-12 10:52:00|54.17|53.87|53.99|53.69|54.26|53.96|53.99|53.69|15
1731408730000|2024-11-12 10:52:10|53.98|53.68|54.13|53.83|54.13|53.83|53.89|53.59|27
1731408740000|2024-11-12 10:52:20|54.16|53.86|54.35|54.05|54.39|54.09|54.16|53.86|25
1731408750000|2024-11-12 10:52:30|54.36|54.06|54.36|54.06|54.37|54.07|54.29|53.99|18
1731408760000|2024-11-12 10:52:40|54.4|54.1|54.6|54.3|54.62|54.32|54.4|54.1|27
1731408770000|2024-11-12 10:52:50|54.61|54.31|54.65|54.35|54.66|54.36|54.61|54.31|16
1731408780000|2024-11-12 10:53:00|54.66|54.36|54.79|54.49|54.83|54.53|54.65|54.35|20
1731408790000|2024-11-12 10:53:10|54.77|54.47|54.66|54.36|54.81|54.51|54.64|54.34|20
1731408800000|2024-11-12 10:53:20|54.69|54.39|54.9|54.6|54.91|54.61|54.69|54.39|23
1731408810000|2024-11-12 10:53:30|54.92|54.62|54.91|54.61|54.96|54.66|54.88|54.58|21
1731408820000|2024-11-12 10:53:40|54.92|54.62|54.99|54.69|55.11|54.81|54.92|54.62|24
1731408830000|2024-11-12 10:53:50|55|54.7|54.98|54.68|55.05|54.75|54.98|54.68|22
1731408840000|2024-11-12 10:54:00|54.99|54.69|55.02|54.72|55.02|54.72|54.87|54.57|18
1731408850000|2024-11-12 10:54:10|55.03|54.73|55.18|54.88|55.23|54.93|55.03|54.73|18
1731408860000|2024-11-12 10:54:20|55.17|54.87|55.21|54.91|55.24|54.94|55.12|54.82|20
1731408870000|2024-11-12 10:54:30|55.2|54.9|55.25|54.95|55.27|54.97|55.17|54.87|19
1731408880000|2024-11-12 10:54:40|55.26|54.96|55.22|54.92|55.29|54.99|55.22|54.92|18
1731408890000|2024-11-12 10:54:50|55.21|54.91|55.23|54.93|55.25|54.95|55.19|54.89|12
1731408900000|2024-11-12 10:55:00|55.2|54.9|55.2|54.9|55.24|54.94|55.17|54.87|12
1731408910000|2024-11-12 10:55:10|55.21|54.91|55.2|54.9|55.22|54.92|55.17|54.87|14
1731408920000|2024-11-12 10:55:20|55.21|54.91|55.4|55.1|55.41|55.11|55.21|54.91|16
1731408930000|2024-11-12 10:55:30|55.38|55.08|55.43|55.13|55.47|55.17|55.38|55.08|11
1731408940000|2024-11-12 10:55:40|55.42|55.12|55.43|55.13|55.43|55.13|55.35|55.05|20
1731408950000|2024-11-12 10:55:50|55.44|55.14|55.51|55.21|55.51|55.21|55.43|55.13|17
1731408960000|2024-11-12 10:56:00|55.52|55.22|55.37|55.07|55.52|55.22|55.32|55.02|17
1731408970000|2024-11-12 10:56:10|55.35|55.05|55.43|55.13|55.43|55.13|55.32|55.02|22
1731408980000|2024-11-12 10:56:20|55.44|55.14|55.35|55.05|55.47|55.17|55.35|55.05|12
1731408990000|2024-11-12 10:56:30|55.33|55.03|55.28|54.98|55.33|55.03|55.26|54.96|8
1731409000000|2024-11-12 10:56:40|55.27|54.97|55.28|54.98|55.29|54.99|55.2|54.9|18
1731409010000|2024-11-12 10:56:50|55.29|54.99|55.4|55.1|55.41|55.11|55.29|54.99|17
1731409020000|2024-11-12 10:57:00|55.39|55.09|55.35|55.05|55.39|55.09|55.29|54.99|14
1731409030000|2024-11-12 10:57:10|55.36|55.06|55.44|55.14|55.44|55.14|55.36|55.06|16
1731409040000|2024-11-12 10:57:20|55.45|55.15|55.51|55.21|55.56|55.26|55.45|55.15|15
1731409050000|2024-11-12 10:57:30|55.52|55.22|55.55|55.25|55.55|55.25|55.48|55.18|10
1731409060000|2024-11-12 10:57:40|55.56|55.26|55.49|55.19|55.59|55.29|55.49|55.19|13
1731409070000|2024-11-12 10:57:50|55.48|55.18|55.49|55.19|55.5|55.2|55.45|55.15|14
1731409080000|2024-11-12 10:58:00|55.48|55.18|55.46|55.16|55.48|55.18|55.42|55.12|11
1731409090000|2024-11-12 10:58:10|55.47|55.17|55.48|55.18|55.5|55.2|55.46|55.16|18
1731409100000|2024-11-12 10:58:20|55.49|55.19|55.49|55.19|55.49|55.19|55.43|55.13|18
1731409110000|2024-11-12 10:58:30|55.48|55.18|55.46|55.16|55.49|55.19|55.44|55.14|14
1731409120000|2024-11-12 10:58:40|55.45|55.15|55.38|55.08|55.47|55.17|55.36|55.06|17
1731409130000|2024-11-12 10:58:50|55.37|55.07|55.34|55.04|55.4|55.1|55.34|55.04|16
1731409140000|2024-11-12 10:59:00|55.35|55.05|55.29|54.99|55.35|55.05|55.28|54.98|16
1731409150000|2024-11-12 10:59:10|55.3|55|55.29|54.99|55.36|55.06|55.29|54.99|15
1731409160000|2024-11-12 10:59:20|55.3|55|55.24|54.94|55.33|55.03|55.24|54.94|9
1731409170000|2024-11-12 10:59:30|55.23|54.93|55.21|54.91|55.24|54.94|55.18|54.88|13
1731409180000|2024-11-12 10:59:40|55.2|54.9|55.25|54.95|55.25|54.95|55.18|54.88|12
1731409190000|2024-11-12 10:59:50|55.24|54.94|55.28|54.98|55.33|55.03|55.23|54.93|19
1731409200000|2024-11-12 11:00:00|55.27|54.97|55.18|54.88|55.3|55|55.17|54.87|16
1731409210000|2024-11-12 11:00:10|55.17|54.87|55.09|54.79|55.18|54.88|55.09|54.79|8
1731409220000|2024-11-12 11:00:20|55.08|54.78|54.91|54.61|55.08|54.78|54.9|54.6|19
1731409230000|2024-11-12 11:00:30|54.92|54.62|54.98|54.68|54.98|54.68|54.85|54.55|19
1731409240000|2024-11-12 11:00:40|54.97|54.67|55.02|54.72|55.04|54.74|54.97|54.67|13
1731409250000|2024-11-12 11:00:50|55.03|54.73|55.24|54.94|55.24|54.94|55.03|54.73|17
1731409260000|2024-11-12 11:01:00|55.27|54.97|55.45|55.15|55.46|55.16|55.21|54.91|25
1731409270000|2024-11-12 11:01:10|55.46|55.16|55.57|55.27|55.57|55.27|55.46|55.16|15
1731409280000|2024-11-12 11:01:20|55.58|55.28|55.46|55.16|55.59|55.29|55.46|55.16|17
1731409290000|2024-11-12 11:01:30|55.45|55.15|55.54|55.24|55.57|55.27|55.44|55.14|11
1731409300000|2024-11-12 11:01:40|55.56|55.26|55.45|55.15|55.56|55.26|55.44|55.14|15
1731409310000|2024-11-12 11:01:50|55.46|55.16|55.55|55.25|55.55|55.25|55.45|55.15|14
1731409320000|2024-11-12 11:02:00|55.54|55.24|55.43|55.13|55.55|55.25|55.41|55.11|15
1731409330000|2024-11-12 11:02:10|55.42|55.12|55.52|55.22|55.53|55.23|55.42|55.12|17
1731409340000|2024-11-12 11:02:20|55.51|55.21|55.43|55.13|55.51|55.21|55.41|55.11|14
1731409350000|2024-11-12 11:02:30|55.44|55.14|55.36|55.06|55.45|55.15|55.35|55.05|13
1731409360000|2024-11-12 11:02:40|55.35|55.05|55.37|55.07|55.41|55.11|55.35|55.05|14
1731409370000|2024-11-12 11:02:50|55.33|55.03|55.31|55.01|55.33|55.03|55.28|54.98|14
1731409380000|2024-11-12 11:03:00|55.3|55|55.36|55.06|55.36|55.06|55.26|54.96|17
1731409390000|2024-11-12 11:03:10|55.35|55.05|55.39|55.09|55.39|55.09|55.27|54.97|18
1731409400000|2024-11-12 11:03:20|55.4|55.1|55.47|55.17|55.5|55.2|55.39|55.09|20
1731409410000|2024-11-12 11:03:30|55.45|55.15|55.42|55.12|55.45|55.15|55.38|55.08|16
1731409420000|2024-11-12 11:03:40|55.43|55.13|55.51|55.21|55.51|55.21|55.43|55.13|17
1731409430000|2024-11-12 11:03:50|55.48|55.18|55.52|55.22|55.53|55.23|55.47|55.17|16
1731409440000|2024-11-12 11:04:00|55.51|55.21|55.53|55.23|55.53|55.23|55.42|55.12|13
1731409450000|2024-11-12 11:04:10|55.54|55.24|55.66|55.36|55.67|55.37|55.54|55.24|17
1731409460000|2024-11-12 11:04:20|55.67|55.37|55.51|55.21|55.67|55.37|55.45|55.15|23
1731409470000|2024-11-12 11:04:30|55.5|55.2|55.45|55.15|55.51|55.21|55.42|55.12|10
1731409480000|2024-11-12 11:04:40|55.44|55.14|55.48|55.18|55.49|55.19|55.42|55.12|22
1731409490000|2024-11-12 11:04:50|55.47|55.17|55.46|55.16|55.49|55.19|55.43|55.13|16
1731409500000|2024-11-12 11:05:00|55.45|55.15|55.53|55.23|55.57|55.27|55.44|55.14|18
1731409510000|2024-11-12 11:05:10|55.51|55.21|55.55|55.25|55.58|55.28|55.42|55.12|19
1731409520000|2024-11-12 11:05:20|55.56|55.26|55.65|55.35|55.67|55.37|55.56|55.26|16
1731409530000|2024-11-12 11:05:30|55.66|55.36|55.59|55.29|55.67|55.37|55.56|55.26|15
1731409540000|2024-11-12 11:05:40|55.6|55.3|55.55|55.25|55.63|55.33|55.51|55.21|20
1731409550000|2024-11-12 11:05:50|55.54|55.24|55.52|55.22|55.54|55.24|55.48|55.18|22
1731409560000|2024-11-12 11:06:00|55.51|55.21|55.57|55.27|55.58|55.28|55.46|55.16|16
1731409570000|2024-11-12 11:06:10|55.58|55.28|55.38|55.08|55.58|55.28|55.37|55.07|21
1731409580000|2024-11-12 11:06:20|55.39|55.09|55.49|55.19|55.5|55.2|55.39|55.09|17
1731409590000|2024-11-12 11:06:30|55.48|55.18|55.59|55.29|55.59|55.29|55.48|55.18|26
1731409600000|2024-11-12 11:06:40|55.6|55.3|55.64|55.34|55.66|55.36|55.59|55.29|19
1731409610000|2024-11-12 11:06:50|55.63|55.33|55.65|55.35|55.7|55.4|55.6|55.3|25
1731409620000|2024-11-12 11:07:00|55.64|55.34|55.75|55.45|55.75|55.45|55.63|55.33|19
1731409630000|2024-11-12 11:07:10|55.76|55.46|55.66|55.36|55.76|55.46|55.66|55.36|21
1731409640000|2024-11-12 11:07:20|55.65|55.35|55.65|55.35|55.68|55.38|55.62|55.32|15
1731409650000|2024-11-12 11:07:30|55.66|55.36|55.66|55.36|55.68|55.38|55.64|55.34|12
1731409660000|2024-11-12 11:07:40|55.67|55.37|55.58|55.28|55.67|55.37|55.58|55.28|11
1731409670000|2024-11-12 11:07:50|55.56|55.26|55.56|55.26|55.6|55.3|55.56|55.26|19
1731409680000|2024-11-12 11:08:00|55.55|55.25|55.6|55.3|55.61|55.31|55.51|55.21|22
1731409690000|2024-11-12 11:08:10|55.63|55.33|55.59|55.29|55.65|55.35|55.59|55.29|16
1731409700000|2024-11-12 11:08:20|55.6|55.3|55.61|55.31|55.62|55.32|55.6|55.3|10
1731409710000|2024-11-12 11:08:30|55.62|55.32|55.63|55.33|55.66|55.36|55.62|55.32|16
1731409720000|2024-11-12 11:08:40|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|3
1731409730000|2024-11-12 11:08:50|55.65|55.35|55.59|55.29|55.65|55.35|55.59|55.29|10
1731409740000|2024-11-12 11:09:00|55.58|55.28|55.53|55.23|55.58|55.28|55.48|55.18|12
1731409750000|2024-11-12 11:09:10|55.48|55.18|55.44|55.14|55.49|55.19|55.42|55.12|10
1731409760000|2024-11-12 11:09:20|55.45|55.15|55.38|55.08|55.5|55.2|55.38|55.08|18
1731409770000|2024-11-12 11:09:30|55.39|55.09|55.34|55.04|55.4|55.1|55.34|55.04|14
1731409780000|2024-11-12 11:09:40|55.35|55.05|55.19|54.89|55.35|55.05|55.19|54.89|14
1731409790000|2024-11-12 11:09:50|55.2|54.9|55.24|54.94|55.25|54.95|55.19|54.89|20
1731409800000|2024-11-12 11:10:00|55.26|54.96|55.2|54.9|55.3|55|55.19|54.89|17
1731409810000|2024-11-12 11:10:10|55.19|54.89|55.28|54.98|55.3|55|55.17|54.87|22
1731409820000|2024-11-12 11:10:20|55.29|54.99|55.37|55.07|55.38|55.08|55.29|54.99|17
1731409830000|2024-11-12 11:10:30|55.36|55.06|55.35|55.05|55.36|55.06|55.33|55.03|8
1731409840000|2024-11-12 11:10:40|55.36|55.06|55.35|55.05|55.43|55.13|55.35|55.05|13
1731409850000|2024-11-12 11:10:50|55.34|55.04|55.36|55.06|55.41|55.11|55.34|55.04|15
1731409860000|2024-11-12 11:11:00|55.37|55.07|55.36|55.06|55.45|55.15|55.36|55.06|15
1731409870000|2024-11-12 11:11:10|55.35|55.05|55.27|54.97|55.36|55.06|55.27|54.97|18
1731409880000|2024-11-12 11:11:20|55.26|54.96|55.26|54.96|55.3|55|55.23|54.93|10
1731409890000|2024-11-12 11:11:30|55.28|54.98|55.29|54.99|55.29|54.99|55.25|54.95|11
1731409900000|2024-11-12 11:11:40|55.27|54.97|55.29|54.99|55.3|55|55.25|54.95|13
1731409910000|2024-11-12 11:11:50|55.3|55|55.3|55|55.3|55|55.28|54.98|5
1731409920000|2024-11-12 11:12:00|55.29|54.99|55.28|54.98|55.37|55.07|55.28|54.98|14
1731409930000|2024-11-12 11:12:10|55.27|54.97|55.4|55.1|55.4|55.1|55.24|54.94|17
1731409940000|2024-11-12 11:12:20|55.39|55.09|55.43|55.13|55.44|55.14|55.36|55.06|14
1731409950000|2024-11-12 11:12:30|55.44|55.14|55.59|55.29|55.6|55.3|55.44|55.14|17
1731409960000|2024-11-12 11:12:40|55.62|55.32|55.53|55.23|55.64|55.34|55.53|55.23|15
1731409970000|2024-11-12 11:12:50|55.55|55.25|55.51|55.21|55.55|55.25|55.5|55.2|13
1731409980000|2024-11-12 11:13:00|55.5|55.2|55.52|55.22|55.52|55.22|55.47|55.17|15
1731409990000|2024-11-12 11:13:10|55.51|55.21|55.44|55.14|55.51|55.21|55.43|55.13|16
1731410000000|2024-11-12 11:13:20|55.43|55.13|55.34|55.04|55.43|55.13|55.33|55.03|11
1731410010000|2024-11-12 11:13:30|55.33|55.03|55.33|55.03|55.35|55.05|55.33|55.03|13
1731410020000|2024-11-12 11:13:40|55.34|55.04|55.38|55.08|55.39|55.09|55.33|55.03|10
1731410030000|2024-11-12 11:13:50|55.39|55.09|55.44|55.14|55.44|55.14|55.38|55.08|7
1731410040000|2024-11-12 11:14:00|55.43|55.13|55.38|55.08|55.45|55.15|55.38|55.08|9
1731410050000|2024-11-12 11:14:10|55.37|55.07|55.31|55.01|55.38|55.08|55.3|55|11
1731410060000|2024-11-12 11:14:20|55.3|55|55.25|54.95|55.31|55.01|55.25|54.95|12
1731410070000|2024-11-12 11:14:30|55.27|54.97|55.22|54.92|55.28|54.98|55.22|54.92|8
1731410080000|2024-11-12 11:14:40|55.21|54.91|55.21|54.91|55.22|54.92|55.18|54.88|11
1731410090000|2024-11-12 11:14:50|55.2|54.9|55.19|54.89|55.23|54.93|55.18|54.88|11
1731410100000|2024-11-12 11:15:00|55.2|54.9|55.11|54.81|55.22|54.92|55.11|54.81|11
1731410110000|2024-11-12 11:15:10|55.12|54.82|55.06|54.76|55.13|54.83|55.06|54.76|15
1731410120000|2024-11-12 11:15:20|55.07|54.77|55.15|54.85|55.18|54.88|55.07|54.77|21
1731410130000|2024-11-12 11:15:30|55.16|54.86|55.22|54.92|55.22|54.92|55.16|54.86|11
1731410140000|2024-11-12 11:15:40|55.23|54.93|55.23|54.93|55.24|54.94|55.21|54.91|11
1731410150000|2024-11-12 11:15:50|55.25|54.95|55.29|54.99|55.29|54.99|55.25|54.95|7
1731410160000|2024-11-12 11:16:00|55.3|55|55.36|55.06|55.37|55.07|55.28|54.98|13
1731410170000|2024-11-12 11:16:10|55.37|55.07|55.35|55.05|55.37|55.07|55.34|55.04|12
1731410180000|2024-11-12 11:16:20|55.34|55.04|55.25|54.95|55.34|55.04|55.24|54.94|13
1731410190000|2024-11-12 11:16:30|55.24|54.94|55.29|54.99|55.31|55.01|55.24|54.94|15
1731410200000|2024-11-12 11:16:40|55.31|55.01|55.31|55.01|55.31|55.01|55.29|54.99|5
1731410210000|2024-11-12 11:16:50|55.3|55|55.39|55.09|55.39|55.09|55.3|55|11
1731410220000|2024-11-12 11:17:00|55.41|55.11|55.36|55.06|55.42|55.12|55.34|55.04|16
1731410230000|2024-11-12 11:17:10|55.37|55.07|55.32|55.02|55.37|55.07|55.29|54.99|14
1731410240000|2024-11-12 11:17:20|55.29|54.99|55.36|55.06|55.36|55.06|55.29|54.99|10
1731410250000|2024-11-12 11:17:30|55.37|55.07|55.46|55.16|55.46|55.16|55.37|55.07|16
1731410260000|2024-11-12 11:17:40|55.45|55.15|55.44|55.14|55.45|55.15|55.43|55.13|8
1731410270000|2024-11-12 11:17:50|55.42|55.12|55.41|55.11|55.43|55.13|55.4|55.1|10
1731410280000|2024-11-12 11:18:00|55.4|55.1|55.34|55.04|55.43|55.13|55.33|55.03|17
1731410290000|2024-11-12 11:18:10|55.36|55.06|55.44|55.14|55.45|55.15|55.34|55.04|23
1731410300000|2024-11-12 11:18:20|55.45|55.15|55.48|55.18|55.5|55.2|55.45|55.15|17
1731410310000|2024-11-12 11:18:30|55.49|55.19|55.49|55.19|55.51|55.21|55.46|55.16|11
1731410320000|2024-11-12 11:18:40|55.5|55.2|55.49|55.19|55.5|55.2|55.48|55.18|4
1731410330000|2024-11-12 11:18:50|55.47|55.17|55.42|55.12|55.47|55.17|55.42|55.12|8
1731410340000|2024-11-12 11:19:00|55.43|55.13|55.44|55.14|55.44|55.14|55.41|55.11|8
1731410350000|2024-11-12 11:19:10|55.45|55.15|55.51|55.21|55.51|55.21|55.45|55.15|9
1731410360000|2024-11-12 11:19:20|55.52|55.22|55.57|55.27|55.57|55.27|55.51|55.21|8
1731410370000|2024-11-12 11:19:30|55.59|55.29|55.65|55.35|55.71|55.41|55.59|55.29|9
1731410380000|2024-11-12 11:19:40|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|11
1731410390000|2024-11-12 11:19:50|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1731410400000|2024-11-12 11:20:00|55.66|55.36|55.69|55.39|55.72|55.42|55.64|55.34|16
1731410410000|2024-11-12 11:20:10|55.68|55.38|55.68|55.38|55.72|55.42|55.66|55.36|9
1731410420000|2024-11-12 11:20:20|55.67|55.37|55.64|55.34|55.68|55.38|55.61|55.31|13
1731410430000|2024-11-12 11:20:30|55.65|55.35|55.65|55.35|55.69|55.39|55.65|55.35|7
1731410440000|2024-11-12 11:20:40|55.66|55.36|55.73|55.43|55.73|55.43|55.65|55.35|9
1731410450000|2024-11-12 11:20:50|55.72|55.42|55.71|55.41|55.73|55.43|55.71|55.41|4
1731410460000|2024-11-12 11:21:00|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|5
1731410470000|2024-11-12 11:21:10|55.71|55.41|55.81|55.51|55.81|55.51|55.71|55.41|7
1731410480000|2024-11-12 11:21:20|55.82|55.52|55.81|55.51|55.82|55.52|55.81|55.51|2
1731410490000|2024-11-12 11:21:30|55.8|55.5|55.84|55.54|55.84|55.54|55.79|55.49|9
1731410500000|2024-11-12 11:21:40|55.83|55.53|55.85|55.55|55.85|55.55|55.82|55.52|5
1731410510000|2024-11-12 11:21:50|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|5
1731410520000|2024-11-12 11:22:00|55.85|55.55|55.83|55.53|55.85|55.55|55.79|55.49|15
1731410530000|2024-11-12 11:22:10|55.84|55.54|55.84|55.54|55.84|55.54|55.8|55.5|9
1731410540000|2024-11-12 11:22:20|55.83|55.53|55.82|55.52|55.83|55.53|55.82|55.52|2
1731410550000|2024-11-12 11:22:30|55.83|55.53|55.81|55.51|55.87|55.57|55.81|55.51|8
1731410560000|2024-11-12 11:22:40|55.82|55.52|55.84|55.54|55.86|55.56|55.81|55.51|7
1731410570000|2024-11-12 11:22:50|55.85|55.55|55.91|55.61|55.91|55.61|55.85|55.55|8
1731410580000|2024-11-12 11:23:00|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|4
1731410590000|2024-11-12 11:23:10|55.95|55.65|55.99|55.69|55.99|55.69|55.95|55.65|7
1731410600000|2024-11-12 11:23:20|56|55.7|56.04|55.74|56.04|55.74|56|55.7|3
1731410610000|2024-11-12 11:23:30|56.05|55.75|56.02|55.72|56.06|55.76|56|55.7|9
1731410620000|2024-11-12 11:23:40|56.03|55.73|56.03|55.73|56.05|55.75|56.01|55.71|10
1731410630000|2024-11-12 11:23:50|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1731410640000|2024-11-12 11:24:00|56.01|55.71|55.99|55.69|56.01|55.71|55.95|55.65|10
1731410650000|2024-11-12 11:24:10|56|55.7|56.01|55.71|56.02|55.72|56|55.7|9
1731410660000|2024-11-12 11:24:20|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1731410670000|2024-11-12 11:24:30|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|2
1731410680000|2024-11-12 11:24:40|56.05|55.75|56.11|55.81|56.11|55.81|56.05|55.75|6
1731410690000|2024-11-12 11:24:50|56.12|55.82|56.04|55.74|56.12|55.82|56.04|55.74|10
1731410700000|2024-11-12 11:25:00|56.03|55.73|56.03|55.73|56.08|55.78|56.03|55.73|14
1731410710000|2024-11-12 11:25:10|56.02|55.72|56|55.7|56.03|55.73|55.97|55.67|15
1731410720000|2024-11-12 11:25:20|56.01|55.71|56.03|55.73|56.06|55.76|56.01|55.71|10
1731410730000|2024-11-12 11:25:30|56.02|55.72|56.13|55.83|56.13|55.83|56.01|55.71|13
1731410740000|2024-11-12 11:25:40|56.14|55.84|56.12|55.82|56.15|55.85|56.12|55.82|7
1731410750000|2024-11-12 11:25:50|56.13|55.83|56.16|55.86|56.16|55.86|56.12|55.82|8
1731410760000|2024-11-12 11:26:00|56.15|55.85|56.21|55.91|56.21|55.91|56.15|55.85|8
1731410770000|2024-11-12 11:26:10|56.2|55.9|56.12|55.82|56.2|55.9|56.12|55.82|15
1731410780000|2024-11-12 11:26:20|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|6
1731410790000|2024-11-12 11:26:30|56.2|55.9|56.16|55.86|56.2|55.9|56.16|55.86|11
1731410800000|2024-11-12 11:26:40|56.15|55.85|56.11|55.81|56.15|55.85|56.11|55.81|10
1731410810000|2024-11-12 11:26:50|56.1|55.8|56.06|55.76|56.11|55.81|56.05|55.75|13
1731410820000|2024-11-12 11:27:00|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|7
1731410830000|2024-11-12 11:27:10|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|6
1731410840000|2024-11-12 11:27:20|56.03|55.73|56|55.7|56.04|55.74|56|55.7|10
1731410850000|2024-11-12 11:27:30|56.01|55.71|55.96|55.66|56.01|55.71|55.96|55.66|9
1731410860000|2024-11-12 11:27:40|55.95|55.65|55.92|55.62|55.95|55.65|55.91|55.61|12
1731410870000|2024-11-12 11:27:50|55.93|55.63|56.03|55.73|56.03|55.73|55.92|55.62|16
1731410880000|2024-11-12 11:28:00|56.04|55.74|55.99|55.69|56.04|55.74|55.97|55.67|8
1731410890000|2024-11-12 11:28:10|55.96|55.66|55.89|55.59|55.96|55.66|55.89|55.59|8
1731410900000|2024-11-12 11:28:20|55.9|55.6|55.93|55.63|55.94|55.64|55.9|55.6|8
1731410910000|2024-11-12 11:28:30|55.94|55.64|55.95|55.65|55.99|55.69|55.94|55.64|12
1731410920000|2024-11-12 11:28:40|55.96|55.66|56|55.7|56.02|55.72|55.95|55.65|15
1731410930000|2024-11-12 11:28:50|55.98|55.68|55.95|55.65|55.98|55.68|55.94|55.64|6
1731410940000|2024-11-12 11:29:00|55.96|55.66|56.01|55.71|56.01|55.71|55.95|55.65|10
1731410950000|2024-11-12 11:29:10|55.99|55.69|55.96|55.66|56.01|55.71|55.96|55.66|9
1731410960000|2024-11-12 11:29:20|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|3
1731410970000|2024-11-12 11:29:30|55.96|55.66|55.99|55.69|56|55.7|55.96|55.66|7
1731410980000|2024-11-12 11:29:40|55.98|55.68|55.92|55.62|55.98|55.68|55.92|55.62|5
1731410990000|2024-11-12 11:29:50|55.91|55.61|55.9|55.6|55.91|55.61|55.83|55.53|13
1731411000000|2024-11-12 11:30:00|55.92|55.62|55.93|55.63|55.95|55.65|55.88|55.58|19
1731411010000|2024-11-12 11:30:10|55.94|55.64|56.01|55.71|56.01|55.71|55.94|55.64|11
1731411020000|2024-11-12 11:30:20|56.02|55.72|56.04|55.74|56.04|55.74|55.97|55.67|17
1731411030000|2024-11-12 11:30:30|56.05|55.75|55.98|55.68|56.05|55.75|55.97|55.67|15
1731411040000|2024-11-12 11:30:40|55.99|55.69|56.02|55.72|56.04|55.74|55.98|55.68|15
1731411050000|2024-11-12 11:30:50|56.03|55.73|55.97|55.67|56.03|55.73|55.96|55.66|9
1731411060000|2024-11-12 11:31:00|55.98|55.68|56.06|55.76|56.06|55.76|55.98|55.68|7
1731411070000|2024-11-12 11:31:10|56.05|55.75|56.06|55.76|56.11|55.81|56.05|55.75|18
1731411080000|2024-11-12 11:31:20|56.05|55.75|55.97|55.67|56.05|55.75|55.95|55.65|18
1731411090000|2024-11-12 11:31:30|55.98|55.68|56.05|55.75|56.05|55.75|55.98|55.68|8
1731411100000|2024-11-12 11:31:40|56.04|55.74|56.01|55.71|56.05|55.75|55.98|55.68|15
1731411110000|2024-11-12 11:31:50|56|55.7|55.97|55.67|56|55.7|55.97|55.67|6
1731411120000|2024-11-12 11:32:00|55.95|55.65|55.98|55.68|55.98|55.68|55.89|55.59|20
1731411130000|2024-11-12 11:32:10|55.99|55.69|56.04|55.74|56.07|55.77|55.99|55.69|14
1731411140000|2024-11-12 11:32:20|56.05|55.75|56.13|55.83|56.14|55.84|56.05|55.75|17
1731411150000|2024-11-12 11:32:30|56.14|55.84|56.09|55.79|56.15|55.85|56.09|55.79|8
1731411160000|2024-11-12 11:32:40|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|7
1731411170000|2024-11-12 11:32:50|56.07|55.77|56.08|55.78|56.09|55.79|56.07|55.77|6
1731411180000|2024-11-12 11:33:00|56.07|55.77|56.06|55.76|56.09|55.79|55.99|55.69|19
1731411190000|2024-11-12 11:33:10|56.07|55.77|56.03|55.73|56.07|55.77|56.03|55.73|14
1731411200000|2024-11-12 11:33:20|56.02|55.72|56.05|55.75|56.06|55.76|56.01|55.71|11
1731411210000|2024-11-12 11:33:30|56.03|55.73|56.1|55.8|56.1|55.8|56|55.7|9
1731411220000|2024-11-12 11:33:40|56.09|55.79|56.09|55.79|56.1|55.8|56.09|55.79|3
1731411230000|2024-11-12 11:33:50|56.08|55.78|56.06|55.76|56.09|55.79|56.03|55.73|15
1731411240000|2024-11-12 11:34:00|56.07|55.77|56.09|55.79|56.13|55.83|56.06|55.76|20
1731411250000|2024-11-12 11:34:10|56.1|55.8|56.14|55.84|56.15|55.85|56.1|55.8|9
1731411260000|2024-11-12 11:34:20|56.13|55.83|56.16|55.86|56.18|55.88|56.13|55.83|9
1731411270000|2024-11-12 11:34:30|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|5
1731411280000|2024-11-12 11:34:40|56.2|55.9|56.2|55.9|56.2|55.9|56.18|55.88|9
1731411290000|2024-11-12 11:34:50|56.21|55.91|56.2|55.9|56.22|55.92|56.19|55.89|8
1731411300000|2024-11-12 11:35:00|56.19|55.89|56.18|55.88|56.21|55.91|56.15|55.85|14
1731411310000|2024-11-12 11:35:10|56.19|55.89|56.17|55.87|56.2|55.9|56.15|55.85|13
1731411320000|2024-11-12 11:35:20|56.16|55.86|56.19|55.89|56.19|55.89|56.12|55.82|12
1731411330000|2024-11-12 11:35:30|56.16|55.86|56.15|55.85|56.18|55.88|56.15|55.85|10
1731411340000|2024-11-12 11:35:40|56.14|55.84|56.09|55.79|56.14|55.84|56.06|55.76|10
1731411350000|2024-11-12 11:35:50|56.1|55.8|56.14|55.84|56.15|55.85|56.1|55.8|18
1731411360000|2024-11-12 11:36:00|56.13|55.83|56.07|55.77|56.13|55.83|56.07|55.77|14
1731411370000|2024-11-12 11:36:10|56.08|55.78|56.16|55.86|56.16|55.86|56.07|55.77|17
1731411380000|2024-11-12 11:36:20|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|9
1731411390000|2024-11-12 11:36:30|56.18|55.88|56.28|55.98|56.29|55.99|56.18|55.88|17
1731411400000|2024-11-12 11:36:40|56.27|55.97|56.27|55.97|56.28|55.98|56.27|55.97|5
1731411410000|2024-11-12 11:36:50|56.26|55.96|56.23|55.93|56.26|55.96|56.23|55.93|8
1731411420000|2024-11-12 11:37:00|56.24|55.94|56.25|55.95|56.27|55.97|56.24|55.94|15
1731411430000|2024-11-12 11:37:10|56.26|55.96|56.26|55.96|56.27|55.97|56.26|55.96|5
1731411440000|2024-11-12 11:37:20|56.25|55.95|56.25|55.95|56.25|55.95|56.24|55.94|3
1731411460000|2024-11-12 11:37:40|56.26|55.96|56.3|56|56.33|56.03|56.25|55.95|18
1731411470000|2024-11-12 11:37:50|56.31|56.01|56.34|56.04|56.36|56.06|56.31|56.01|9
1731411480000|2024-11-12 11:38:00|56.33|56.03|56.24|55.94|56.33|56.03|56.21|55.91|14
1731411490000|2024-11-12 11:38:10|56.25|55.95|56.21|55.91|56.25|55.95|56.21|55.91|4
1731411500000|2024-11-12 11:38:20|56.2|55.9|56.25|55.95|56.25|55.95|56.18|55.88|15
1731411510000|2024-11-12 11:38:30|56.24|55.94|56.25|55.95|56.25|55.95|56.22|55.92|8
1731411520000|2024-11-12 11:38:40|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|4
1731411530000|2024-11-12 11:38:50|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|3
1731411540000|2024-11-12 11:39:00|56.25|55.95|56.18|55.88|56.25|55.95|56.17|55.87|11
1731411550000|2024-11-12 11:39:10|56.19|55.89|56.23|55.93|56.23|55.93|56.19|55.89|13
1731411560000|2024-11-12 11:39:20|56.24|55.94|56.27|55.97|56.27|55.97|56.24|55.94|10
1731411570000|2024-11-12 11:39:30|56.28|55.98|56.26|55.96|56.29|55.99|56.24|55.94|10
1731411580000|2024-11-12 11:39:40|56.25|55.95|56.23|55.93|56.26|55.96|56.18|55.88|11
1731411590000|2024-11-12 11:39:50|56.24|55.94|56.24|55.94|56.25|55.95|56.23|55.93|7
1731411600000|2024-11-12 11:40:00|56.19|55.89|56.17|55.87|56.19|55.89|56.15|55.85|14
1731411610000|2024-11-12 11:40:10|56.16|55.86|56.18|55.88|56.19|55.89|56.16|55.86|5
1731411620000|2024-11-12 11:40:20|56.17|55.87|56.24|55.94|56.24|55.94|56.17|55.87|9
1731411630000|2024-11-12 11:40:30|56.23|55.93|56.18|55.88|56.24|55.94|56.17|55.87|10
1731411640000|2024-11-12 11:40:40|56.19|55.89|56.19|55.89|56.2|55.9|56.18|55.88|7
1731411650000|2024-11-12 11:40:50|56.18|55.88|56.2|55.9|56.21|55.91|56.18|55.88|7
1731411660000|2024-11-12 11:41:00|56.21|55.91|56.3|56|56.3|56|56.21|55.91|16
1731411670000|2024-11-12 11:41:10|56.29|55.99|56.27|55.97|56.31|56.01|56.27|55.97|12
1731411680000|2024-11-12 11:41:20|56.28|55.98|56.29|55.99|56.31|56.01|56.28|55.98|10
1731411690000|2024-11-12 11:41:30|56.28|55.98|56.21|55.91|56.28|55.98|56.2|55.9|8
1731411700000|2024-11-12 11:41:40|56.2|55.9|56.24|55.94|56.24|55.94|56.2|55.9|5
1731411710000|2024-11-12 11:41:50|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|5
1731411720000|2024-11-12 11:42:00|56.24|55.94|56.18|55.88|56.24|55.94|56.17|55.87|4
1731411730000|2024-11-12 11:42:10|56.17|55.87|56.17|55.87|56.18|55.88|56.15|55.85|8
1731411740000|2024-11-12 11:42:20|56.16|55.86|56.2|55.9|56.24|55.94|56.16|55.86|16
1731411750000|2024-11-12 11:42:30|56.21|55.91|56.25|55.95|56.27|55.97|56.21|55.91|17
1731411760000|2024-11-12 11:42:40|56.24|55.94|56.27|55.97|56.27|55.97|56.24|55.94|10
1731411770000|2024-11-12 11:42:50|56.28|55.98|56.28|55.98|56.29|55.99|56.26|55.96|6
1731411780000|2024-11-12 11:43:00|56.27|55.97|56.23|55.93|56.27|55.97|56.2|55.9|8
1731411790000|2024-11-12 11:43:10|56.22|55.92|56.19|55.89|56.24|55.94|56.18|55.88|16
1731411800000|2024-11-12 11:43:20|56.2|55.9|56.23|55.93|56.24|55.94|56.19|55.89|11
1731411810000|2024-11-12 11:43:30|56.17|55.87|56.15|55.85|56.17|55.87|56.14|55.84|7
1731411820000|2024-11-12 11:43:40|56.14|55.84|56.13|55.83|56.15|55.85|56.11|55.81|7
1731411830000|2024-11-12 11:43:50|56.14|55.84|56.14|55.84|56.14|55.84|56.13|55.83|3
1731411840000|2024-11-12 11:44:00|56.1|55.8|56.09|55.79|56.12|55.82|56.09|55.79|5
1731411850000|2024-11-12 11:44:10|56.08|55.78|56.05|55.75|56.08|55.78|56.05|55.75|9
1731411860000|2024-11-12 11:44:20|56.04|55.74|56.02|55.72|56.04|55.74|55.98|55.68|13
1731411870000|2024-11-12 11:44:30|56.01|55.71|55.94|55.64|56.01|55.71|55.94|55.64|13
1731411880000|2024-11-12 11:44:40|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731411890000|2024-11-12 11:44:50|55.89|55.59|55.85|55.55|55.89|55.59|55.78|55.48|19
1731411900000|2024-11-12 11:45:00|55.82|55.52|55.8|55.5|55.84|55.54|55.8|55.5|7
1731411910000|2024-11-12 11:45:10|55.77|55.47|55.85|55.55|55.86|55.56|55.75|55.45|16
1731411920000|2024-11-12 11:45:20|55.86|55.56|55.84|55.54|55.87|55.57|55.84|55.54|9
1731411930000|2024-11-12 11:45:30|55.85|55.55|55.89|55.59|55.9|55.6|55.85|55.55|9
1731411940000|2024-11-12 11:45:40|55.86|55.56|55.88|55.58|55.9|55.6|55.86|55.56|11
1731411950000|2024-11-12 11:45:50|55.89|55.59|55.83|55.53|55.9|55.6|55.83|55.53|10
1731411960000|2024-11-12 11:46:00|55.84|55.54|55.91|55.61|55.91|55.61|55.84|55.54|6
1731411970000|2024-11-12 11:46:10|55.92|55.62|55.89|55.59|55.94|55.64|55.89|55.59|8
1731411980000|2024-11-12 11:46:20|55.87|55.57|55.98|55.68|55.98|55.68|55.87|55.57|10
1731411990000|2024-11-12 11:46:30|55.99|55.69|56.06|55.76|56.07|55.77|55.99|55.69|9
1731412000000|2024-11-12 11:46:40|56.05|55.75|56.01|55.71|56.05|55.75|56|55.7|8
1731412010000|2024-11-12 11:46:50|56|55.7|55.93|55.63|56|55.7|55.93|55.63|6
1731412020000|2024-11-12 11:47:00|55.94|55.64|56|55.7|56|55.7|55.94|55.64|10
1731412030000|2024-11-12 11:47:10|56.01|55.71|56.02|55.72|56.03|55.73|55.97|55.67|12
1731412040000|2024-11-12 11:47:20|56.03|55.73|55.98|55.68|56.03|55.73|55.98|55.68|5
1731412050000|2024-11-12 11:47:30|55.99|55.69|55.94|55.64|56|55.7|55.94|55.64|9
1731412060000|2024-11-12 11:47:40|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|6
1731412070000|2024-11-12 11:47:50|55.89|55.59|55.89|55.59|55.9|55.6|55.85|55.55|12
1731412080000|2024-11-12 11:48:00|55.9|55.6|55.92|55.62|55.93|55.63|55.9|55.6|7
1731412090000|2024-11-12 11:48:10|55.9|55.6|55.87|55.57|55.91|55.61|55.87|55.57|5
1731412100000|2024-11-12 11:48:20|55.88|55.58|55.83|55.53|55.88|55.58|55.83|55.53|6
1731412110000|2024-11-12 11:48:30|55.82|55.52|55.73|55.43|55.83|55.53|55.72|55.42|9
1731412120000|2024-11-12 11:48:40|55.72|55.42|55.76|55.46|55.76|55.46|55.72|55.42|4
1731412130000|2024-11-12 11:48:50|55.75|55.45|55.74|55.44|55.75|55.45|55.72|55.42|6
1731412140000|2024-11-12 11:49:00|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|5
1731412150000|2024-11-12 11:49:10|55.73|55.43|55.67|55.37|55.73|55.43|55.67|55.37|7
1731412160000|2024-11-12 11:49:20|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731412170000|2024-11-12 11:49:30|55.65|55.35|55.6|55.3|55.65|55.35|55.58|55.28|8
1731412180000|2024-11-12 11:49:40|55.59|55.29|55.59|55.29|55.59|55.29|55.57|55.27|6
1731412190000|2024-11-12 11:49:50|55.6|55.3|55.56|55.26|55.61|55.31|55.56|55.26|5
1731412200000|2024-11-12 11:50:00|55.54|55.24|55.58|55.28|55.58|55.28|55.54|55.24|7
1731412210000|2024-11-12 11:50:10|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|6
1731412220000|2024-11-12 11:50:20|55.58|55.28|55.55|55.25|55.59|55.29|55.54|55.24|7
1731412230000|2024-11-12 11:50:30|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1731412240000|2024-11-12 11:50:40|55.55|55.25|55.53|55.23|55.56|55.26|55.53|55.23|5
1731412250000|2024-11-12 11:50:50|55.52|55.22|55.55|55.25|55.55|55.25|55.52|55.22|4
1731412260000|2024-11-12 11:51:00|55.56|55.26|55.52|55.22|55.57|55.27|55.52|55.22|6
1731412270000|2024-11-12 11:51:10|55.51|55.21|55.35|55.05|55.51|55.21|55.34|55.04|13
1731412280000|2024-11-12 11:51:20|55.36|55.06|55.42|55.12|55.42|55.12|55.36|55.06|5
1731412290000|2024-11-12 11:51:30|55.43|55.13|55.43|55.13|55.43|55.13|55.4|55.1|5
1731412300000|2024-11-12 11:51:40|55.42|55.12|55.47|55.17|55.47|55.17|55.42|55.12|5
1731412310000|2024-11-12 11:51:50|55.46|55.16|55.45|55.15|55.47|55.17|55.45|55.15|5
1731412320000|2024-11-12 11:52:00|55.46|55.16|55.42|55.12|55.46|55.16|55.41|55.11|9
1731412330000|2024-11-12 11:52:10|55.43|55.13|55.45|55.15|55.45|55.15|55.43|55.13|5
1731412340000|2024-11-12 11:52:20|55.44|55.14|55.45|55.15|55.45|55.15|55.44|55.14|2
1731412350000|2024-11-12 11:52:30|55.44|55.14|55.43|55.13|55.44|55.14|55.42|55.12|5
1731412360000|2024-11-12 11:52:40|55.44|55.14|55.34|55.04|55.45|55.15|55.34|55.04|6
1731412370000|2024-11-12 11:52:50|55.31|55.01|55.28|54.98|55.31|55.01|55.27|54.97|5
1731412380000|2024-11-12 11:53:00|55.27|54.97|55.31|55.01|55.33|55.03|55.27|54.97|8
1731412390000|2024-11-12 11:53:10|55.26|54.96|55.26|54.96|55.28|54.98|55.26|54.96|4
1731412400000|2024-11-12 11:53:20|55.27|54.97|55.32|55.02|55.32|55.02|55.27|54.97|7
1731412410000|2024-11-12 11:53:30|55.31|55.01|55.26|54.96|55.32|55.02|55.26|54.96|4
1731412420000|2024-11-12 11:53:40|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|4
1731412430000|2024-11-12 11:53:50|55.24|54.94|55.17|54.87|55.24|54.94|55.16|54.86|6
1731412440000|2024-11-12 11:54:00|55.16|54.86|55.17|54.87|55.2|54.9|55.16|54.86|8
1731412450000|2024-11-12 11:54:10|55.16|54.86|55.15|54.85|55.18|54.88|55.15|54.85|6
1731412460000|2024-11-12 11:54:20|55.14|54.84|55.14|54.84|55.15|54.85|55.14|54.84|3
1731412470000|2024-11-12 11:54:30|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|7
1731412480000|2024-11-12 11:54:40|55.13|54.83|55.12|54.82|55.14|54.84|55.12|54.82|7
1731412490000|2024-11-12 11:54:50|55.13|54.83|55.14|54.84|55.16|54.86|55.12|54.82|14
1731412500000|2024-11-12 11:55:00|55.15|54.85|55.13|54.83|55.19|54.89|55.13|54.83|12
1731412510000|2024-11-12 11:55:10|55.12|54.82|55.11|54.81|55.12|54.82|55.08|54.78|8
1731412520000|2024-11-12 11:55:20|55.12|54.82|55.04|54.74|55.12|54.82|55.04|54.74|4
1731412540000|2024-11-12 11:55:40|55.01|54.71|55|54.7|55.01|54.71|54.98|54.68|6
1731412550000|2024-11-12 11:55:50|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1731412560000|2024-11-12 11:56:00|54.97|54.67|55.17|54.87|55.17|54.87|54.97|54.67|13
1731412570000|2024-11-12 11:56:10|55.18|54.88|55.3|55|55.32|55.02|55.18|54.88|12
1731412580000|2024-11-12 11:56:20|55.29|54.99|55.37|55.07|55.37|55.07|55.27|54.97|12
1731412590000|2024-11-12 11:56:30|55.41|55.11|55.45|55.15|55.47|55.17|55.39|55.09|18
1731412600000|2024-11-12 11:56:40|55.44|55.14|55.44|55.14|55.48|55.18|55.44|55.14|9
1731412610000|2024-11-12 11:56:50|55.43|55.13|55.4|55.1|55.45|55.15|55.39|55.09|10
1731412620000|2024-11-12 11:57:00|55.41|55.11|55.45|55.15|55.46|55.16|55.38|55.08|14
1731412630000|2024-11-12 11:57:10|55.46|55.16|55.48|55.18|55.5|55.2|55.46|55.16|12
1731412640000|2024-11-12 11:57:20|55.47|55.17|55.42|55.12|55.47|55.17|55.41|55.11|8
1731412650000|2024-11-12 11:57:30|55.41|55.11|55.43|55.13|55.44|55.14|55.41|55.11|9
1731412660000|2024-11-12 11:57:40|55.44|55.14|55.47|55.17|55.48|55.18|55.43|55.13|10
1731412670000|2024-11-12 11:57:50|55.46|55.16|55.44|55.14|55.48|55.18|55.44|55.14|13
1731412680000|2024-11-12 11:58:00|55.43|55.13|55.47|55.17|55.48|55.18|55.42|55.12|8
1731412690000|2024-11-12 11:58:10|55.46|55.16|55.46|55.16|55.53|55.23|55.46|55.16|13
1731412700000|2024-11-12 11:58:20|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1731412710000|2024-11-12 11:58:30|55.47|55.17|55.47|55.17|55.48|55.18|55.46|55.16|7
1731412720000|2024-11-12 11:58:40|55.46|55.16|55.43|55.13|55.47|55.17|55.43|55.13|7
1731412730000|2024-11-12 11:58:50|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|5
1731412740000|2024-11-12 11:59:00|55.4|55.1|55.35|55.05|55.4|55.1|55.35|55.05|6
1731412750000|2024-11-12 11:59:10|55.34|55.04|55.32|55.02|55.35|55.05|55.31|55.01|9
1731412760000|2024-11-12 11:59:20|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|3
1731412770000|2024-11-12 11:59:30|55.3|55|55.34|55.04|55.35|55.05|55.3|55|9
1731412780000|2024-11-12 11:59:40|55.32|55.02|55.41|55.11|55.41|55.11|55.32|55.02|10
1731412790000|2024-11-12 11:59:50|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|2
1731412800000|2024-11-12 12:00:00|55.35|55.05|55.36|55.06|55.4|55.1|55.35|55.05|10
1731412810000|2024-11-12 12:00:10|55.37|55.07|55.33|55.03|55.37|55.07|55.3|55|9
1731412820000|2024-11-12 12:00:20|55.34|55.04|55.46|55.16|55.47|55.17|55.34|55.04|13
1731412830000|2024-11-12 12:00:30|55.45|55.15|55.31|55.01|55.45|55.15|55.31|55.01|14
1731412840000|2024-11-12 12:00:40|55.29|54.99|55.27|54.97|55.29|54.99|55.26|54.96|13
1731412850000|2024-11-12 12:00:50|55.26|54.96|55.2|54.9|55.26|54.96|55.2|54.9|7
1731412860000|2024-11-12 12:01:00|55.21|54.91|55.16|54.86|55.23|54.93|55.16|54.86|10
1731412870000|2024-11-12 12:01:10|55.17|54.87|55.15|54.85|55.18|54.88|55.15|54.85|9
1731412880000|2024-11-12 12:01:20|55.14|54.84|55.06|54.76|55.14|54.84|55.06|54.76|7
1731412890000|2024-11-12 12:01:30|55.05|54.75|55.05|54.75|55.07|54.77|55.04|54.74|8
1731412900000|2024-11-12 12:01:40|55.06|54.76|55.12|54.82|55.12|54.82|55.06|54.76|17
1731412910000|2024-11-12 12:01:50|55.13|54.83|55.13|54.83|55.13|54.83|55.11|54.81|11
1731412920000|2024-11-12 12:02:00|55.12|54.82|55.13|54.83|55.17|54.87|55.12|54.82|16
1731412930000|2024-11-12 12:02:10|55.11|54.81|55.06|54.76|55.11|54.81|55.06|54.76|6
1731412940000|2024-11-12 12:02:20|55.07|54.77|55.12|54.82|55.12|54.82|55.05|54.75|11
1731412950000|2024-11-12 12:02:30|55.13|54.83|55.24|54.94|55.24|54.94|55.13|54.83|10
1731412960000|2024-11-12 12:02:40|55.25|54.95|55.34|55.04|55.34|55.04|55.25|54.95|8
1731412970000|2024-11-12 12:02:50|55.36|55.06|55.37|55.07|55.43|55.13|55.36|55.06|13
1731412980000|2024-11-12 12:03:00|55.36|55.06|55.42|55.12|55.42|55.12|55.33|55.03|13
1731412990000|2024-11-12 12:03:10|55.43|55.13|55.49|55.19|55.49|55.19|55.43|55.13|11
1731413000000|2024-11-12 12:03:20|55.48|55.18|55.35|55.05|55.48|55.18|55.34|55.04|11
1731413010000|2024-11-12 12:03:30|55.36|55.06|55.47|55.17|55.47|55.17|55.36|55.06|14
1731413020000|2024-11-12 12:03:40|55.48|55.18|55.51|55.21|55.51|55.21|55.47|55.17|8
1731413030000|2024-11-12 12:03:50|55.52|55.22|55.6|55.3|55.61|55.31|55.52|55.22|11
1731413040000|2024-11-12 12:04:00|55.59|55.29|55.6|55.3|55.6|55.3|55.55|55.25|12
1731413050000|2024-11-12 12:04:10|55.61|55.31|55.63|55.33|55.63|55.33|55.61|55.31|4
1731413060000|2024-11-12 12:04:20|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|3
1731413070000|2024-11-12 12:04:30|55.69|55.39|55.77|55.47|55.77|55.47|55.69|55.39|8
1731413080000|2024-11-12 12:04:40|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|3
1731413090000|2024-11-12 12:04:50|55.77|55.47|55.8|55.5|55.8|55.5|55.77|55.47|5
1731413100000|2024-11-12 12:05:00|55.81|55.51|55.88|55.58|55.88|55.58|55.78|55.48|16
1731413110000|2024-11-12 12:05:10|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731413120000|2024-11-12 12:05:20|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|3
1731413130000|2024-11-12 12:05:30|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|8
1731413140000|2024-11-12 12:05:40|55.84|55.54|55.76|55.46|55.84|55.54|55.74|55.44|10
1731413150000|2024-11-12 12:05:50|55.77|55.47|55.71|55.41|55.77|55.47|55.7|55.4|10
1731413160000|2024-11-12 12:06:00|55.7|55.4|55.55|55.25|55.7|55.4|55.54|55.24|12
1731413170000|2024-11-12 12:06:10|55.54|55.24|55.52|55.22|55.54|55.24|55.47|55.17|11
1731413180000|2024-11-12 12:06:20|55.51|55.21|55.55|55.25|55.59|55.29|55.51|55.21|13
1731413190000|2024-11-12 12:06:30|55.56|55.26|55.61|55.31|55.61|55.31|55.56|55.26|6
1731413200000|2024-11-12 12:06:40|55.63|55.33|55.54|55.24|55.64|55.34|55.54|55.24|10
1731413210000|2024-11-12 12:06:50|55.52|55.22|55.52|55.22|55.53|55.23|55.5|55.2|6
1731413220000|2024-11-12 12:07:00|55.53|55.23|55.58|55.28|55.58|55.28|55.5|55.2|16
1731413230000|2024-11-12 12:07:10|55.59|55.29|55.54|55.24|55.61|55.31|55.53|55.23|18
1731413240000|2024-11-12 12:07:20|55.55|55.25|55.56|55.26|55.56|55.26|55.53|55.23|5
1731413250000|2024-11-12 12:07:30|55.57|55.27|55.52|55.22|55.59|55.29|55.52|55.22|10
1731413260000|2024-11-12 12:07:40|55.53|55.23|55.54|55.24|55.55|55.25|55.53|55.23|6
1731413270000|2024-11-12 12:07:50|55.53|55.23|55.54|55.24|55.55|55.25|55.51|55.21|7
1731413280000|2024-11-12 12:08:00|55.53|55.23|55.56|55.26|55.56|55.26|55.53|55.23|13
1731413290000|2024-11-12 12:08:10|55.58|55.28|55.6|55.3|55.6|55.3|55.57|55.27|8
1731413300000|2024-11-12 12:08:20|55.61|55.31|55.55|55.25|55.61|55.31|55.55|55.25|7
1731413310000|2024-11-12 12:08:30|55.56|55.26|55.59|55.29|55.6|55.3|55.56|55.26|7
1731413320000|2024-11-12 12:08:40|55.6|55.3|55.83|55.53|55.83|55.53|55.6|55.3|15
1731413330000|2024-11-12 12:08:50|55.84|55.54|55.87|55.57|55.88|55.58|55.82|55.52|16
1731413340000|2024-11-12 12:09:00|55.86|55.56|55.9|55.6|55.9|55.6|55.83|55.53|12
1731413350000|2024-11-12 12:09:10|55.91|55.61|55.97|55.67|55.97|55.67|55.91|55.61|5
1731413360000|2024-11-12 12:09:20|55.96|55.66|55.95|55.65|55.96|55.66|55.93|55.63|4
1731413370000|2024-11-12 12:09:30|55.96|55.66|55.94|55.64|56.03|55.73|55.9|55.6|21
1731413380000|2024-11-12 12:09:40|55.93|55.63|55.92|55.62|55.93|55.63|55.91|55.61|11
1731413390000|2024-11-12 12:09:50|55.91|55.61|55.75|55.45|55.91|55.61|55.75|55.45|13
1731413400000|2024-11-12 12:10:00|55.76|55.46|55.77|55.47|55.78|55.48|55.74|55.44|9
1731413410000|2024-11-12 12:10:10|55.78|55.48|55.85|55.55|55.85|55.55|55.77|55.47|11
1731413420000|2024-11-12 12:10:20|55.86|55.56|55.94|55.64|55.94|55.64|55.84|55.54|16
1731413430000|2024-11-12 12:10:30|55.93|55.63|55.89|55.59|55.93|55.63|55.88|55.58|8
1731413440000|2024-11-12 12:10:40|55.87|55.57|55.87|55.57|55.89|55.59|55.85|55.55|11
1731413450000|2024-11-12 12:10:50|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|5
1731413460000|2024-11-12 12:11:00|55.93|55.63|55.86|55.56|55.93|55.63|55.84|55.54|10
1731413470000|2024-11-12 12:11:10|55.89|55.59|55.84|55.54|55.89|55.59|55.83|55.53|8
1731413480000|2024-11-12 12:11:20|55.83|55.53|55.85|55.55|55.85|55.55|55.82|55.52|13
1731413490000|2024-11-12 12:11:30|55.84|55.54|55.76|55.46|55.84|55.54|55.76|55.46|7
1731413500000|2024-11-12 12:11:40|55.75|55.45|55.68|55.38|55.75|55.45|55.68|55.38|7
1731413510000|2024-11-12 12:11:50|55.65|55.35|55.64|55.34|55.65|55.35|55.6|55.3|17
1731413520000|2024-11-12 12:12:00|55.63|55.33|55.68|55.38|55.69|55.39|55.63|55.33|13
1731413530000|2024-11-12 12:12:10|55.69|55.39|55.64|55.34|55.69|55.39|55.64|55.34|12
1731413540000|2024-11-12 12:12:20|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|6
1731413550000|2024-11-12 12:12:30|55.6|55.3|55.6|55.3|55.65|55.35|55.6|55.3|8
1731413560000|2024-11-12 12:12:40|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1731413570000|2024-11-12 12:12:50|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|6
1731413580000|2024-11-12 12:13:00|55.6|55.3|55.62|55.32|55.62|55.32|55.58|55.28|7
1731413590000|2024-11-12 12:13:10|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|3
1731413600000|2024-11-12 12:13:20|55.64|55.34|55.68|55.38|55.68|55.38|55.64|55.34|4
1731413610000|2024-11-12 12:13:30|55.67|55.37|55.64|55.34|55.67|55.37|55.63|55.33|5
1731413620000|2024-11-12 12:13:40|55.61|55.31|55.57|55.27|55.61|55.31|55.57|55.27|9
1731413630000|2024-11-12 12:13:50|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|4
1731413640000|2024-11-12 12:14:00|55.63|55.33|55.68|55.38|55.7|55.4|55.63|55.33|8
1731413650000|2024-11-12 12:14:10|55.69|55.39|55.68|55.38|55.71|55.41|55.66|55.36|11
1731413660000|2024-11-12 12:14:20|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|9
1731413670000|2024-11-12 12:14:30|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|5
1731413680000|2024-11-12 12:14:40|55.69|55.39|55.74|55.44|55.74|55.44|55.69|55.39|10
1731413690000|2024-11-12 12:14:50|55.73|55.43|55.73|55.43|55.73|55.43|55.71|55.41|7
1731413700000|2024-11-12 12:15:00|55.74|55.44|55.71|55.41|55.74|55.44|55.71|55.41|10
1731413710000|2024-11-12 12:15:10|55.66|55.36|55.64|55.34|55.66|55.36|55.62|55.32|14
1731413720000|2024-11-12 12:15:20|55.65|55.35|55.67|55.37|55.7|55.4|55.65|55.35|10
1731413730000|2024-11-12 12:15:30|55.68|55.38|55.76|55.46|55.76|55.46|55.68|55.38|9
1731413740000|2024-11-12 12:15:40|55.77|55.47|55.88|55.58|55.88|55.58|55.77|55.47|18
1731413750000|2024-11-12 12:15:50|55.89|55.59|55.93|55.63|55.93|55.63|55.89|55.59|3
1731413760000|2024-11-12 12:16:00|55.96|55.66|55.87|55.57|55.98|55.68|55.87|55.57|15
1731413770000|2024-11-12 12:16:10|55.83|55.53|55.73|55.43|55.83|55.53|55.73|55.43|10
1731413780000|2024-11-12 12:16:20|55.72|55.42|55.73|55.43|55.73|55.43|55.7|55.4|12
1731413790000|2024-11-12 12:16:30|55.72|55.42|55.77|55.47|55.78|55.48|55.72|55.42|10
1731413800000|2024-11-12 12:16:40|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|3
1731413810000|2024-11-12 12:16:50|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1731413820000|2024-11-12 12:17:00|55.73|55.43|55.79|55.49|55.79|55.49|55.73|55.43|9
1731413830000|2024-11-12 12:17:10|55.83|55.53|55.74|55.44|55.84|55.54|55.74|55.44|11
1731413840000|2024-11-12 12:17:20|55.75|55.45|55.67|55.37|55.75|55.45|55.67|55.37|9
1731413850000|2024-11-12 12:17:30|55.64|55.34|55.59|55.29|55.64|55.34|55.54|55.24|15
1731413860000|2024-11-12 12:17:40|55.58|55.28|55.61|55.31|55.63|55.33|55.58|55.28|10
1731413870000|2024-11-12 12:17:50|55.62|55.32|55.74|55.44|55.74|55.44|55.62|55.32|10
1731413880000|2024-11-12 12:18:00|55.73|55.43|55.66|55.36|55.73|55.43|55.66|55.36|5
1731413890000|2024-11-12 12:18:10|55.67|55.37|55.65|55.35|55.73|55.43|55.65|55.35|12
1731413900000|2024-11-12 12:18:20|55.66|55.36|55.65|55.35|55.71|55.41|55.65|55.35|13
1731413910000|2024-11-12 12:18:30|55.64|55.34|55.6|55.3|55.64|55.34|55.57|55.27|12
1731413920000|2024-11-12 12:18:40|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|4
1731413930000|2024-11-12 12:18:50|55.61|55.31|55.72|55.42|55.72|55.42|55.61|55.31|9
1731413940000|2024-11-12 12:19:00|55.71|55.41|55.73|55.43|55.74|55.44|55.68|55.38|9
1731413950000|2024-11-12 12:19:10|55.72|55.42|55.77|55.47|55.78|55.48|55.71|55.41|12
1731413960000|2024-11-12 12:19:20|55.78|55.48|55.69|55.39|55.78|55.48|55.69|55.39|15
1731413970000|2024-11-12 12:19:30|55.65|55.35|55.62|55.32|55.65|55.35|55.62|55.32|6
1731413980000|2024-11-12 12:19:40|55.63|55.33|55.64|55.34|55.65|55.35|55.62|55.32|6
1731413990000|2024-11-12 12:19:50|55.65|55.35|55.69|55.39|55.69|55.39|55.65|55.35|9
1731414000000|2024-11-12 12:20:00|55.68|55.38|55.62|55.32|55.71|55.41|55.62|55.32|10
1731414010000|2024-11-12 12:20:10|55.63|55.33|55.58|55.28|55.63|55.33|55.58|55.28|8
1731414020000|2024-11-12 12:20:20|55.57|55.27|55.53|55.23|55.57|55.27|55.52|55.22|7
1731414030000|2024-11-12 12:20:30|55.54|55.24|55.58|55.28|55.59|55.29|55.54|55.24|8
1731414040000|2024-11-12 12:20:40|55.57|55.27|55.49|55.19|55.6|55.3|55.49|55.19|11
1731414050000|2024-11-12 12:20:50|55.48|55.18|55.52|55.22|55.52|55.22|55.48|55.18|11
1731414060000|2024-11-12 12:21:00|55.53|55.23|55.6|55.3|55.62|55.32|55.53|55.23|15
1731414070000|2024-11-12 12:21:10|55.61|55.31|55.55|55.25|55.61|55.31|55.53|55.23|12
1731414080000|2024-11-12 12:21:20|55.56|55.26|55.56|55.26|55.58|55.28|55.56|55.26|9
1731414090000|2024-11-12 12:21:30|55.55|55.25|55.46|55.16|55.56|55.26|55.46|55.16|13
1731414100000|2024-11-12 12:21:40|55.47|55.17|55.44|55.14|55.47|55.17|55.43|55.13|10
1731414110000|2024-11-12 12:21:50|55.45|55.15|55.39|55.09|55.45|55.15|55.36|55.06|12
1731414120000|2024-11-12 12:22:00|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|4
1731414130000|2024-11-12 12:22:10|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|10
1731414140000|2024-11-12 12:22:20|55.35|55.05|55.4|55.1|55.42|55.12|55.35|55.05|14
1731414150000|2024-11-12 12:22:30|55.41|55.11|55.42|55.12|55.46|55.16|55.41|55.11|10
1731414160000|2024-11-12 12:22:40|55.41|55.11|55.42|55.12|55.42|55.12|55.38|55.08|8
1731414170000|2024-11-12 12:22:50|55.41|55.11|55.34|55.04|55.41|55.11|55.34|55.04|10
1731414180000|2024-11-12 12:23:00|55.33|55.03|55.35|55.05|55.35|55.05|55.31|55.01|10
1731414190000|2024-11-12 12:23:10|55.36|55.06|55.38|55.08|55.39|55.09|55.36|55.06|7
1731414200000|2024-11-12 12:23:20|55.37|55.07|55.35|55.05|55.38|55.08|55.35|55.05|6
1731414210000|2024-11-12 12:23:30|55.34|55.04|55.34|55.04|55.35|55.05|55.33|55.03|7
1731414220000|2024-11-12 12:23:40|55.35|55.05|55.39|55.09|55.41|55.11|55.35|55.05|14
1731414230000|2024-11-12 12:23:50|55.38|55.08|55.44|55.14|55.44|55.14|55.38|55.08|10
1731414240000|2024-11-12 12:24:00|55.45|55.15|55.49|55.19|55.51|55.21|55.44|55.14|9
1731414250000|2024-11-12 12:24:10|55.5|55.2|55.57|55.27|55.57|55.27|55.49|55.19|11
1731414260000|2024-11-12 12:24:20|55.58|55.28|55.55|55.25|55.61|55.31|55.55|55.25|8
1731414270000|2024-11-12 12:24:30|55.54|55.24|55.48|55.18|55.55|55.25|55.48|55.18|6
1731414280000|2024-11-12 12:24:40|55.5|55.2|55.51|55.21|55.52|55.22|55.5|55.2|4
1731414290000|2024-11-12 12:24:50|55.5|55.2|55.51|55.21|55.52|55.22|55.48|55.18|8
1731414300000|2024-11-12 12:25:00|55.48|55.18|55.44|55.14|55.49|55.19|55.44|55.14|9
1731414310000|2024-11-12 12:25:10|55.43|55.13|55.4|55.1|55.43|55.13|55.4|55.1|8
1731414320000|2024-11-12 12:25:20|55.41|55.11|55.38|55.08|55.41|55.11|55.37|55.07|7
1731414330000|2024-11-12 12:25:30|55.37|55.07|55.34|55.04|55.39|55.09|55.34|55.04|10
1731414340000|2024-11-12 12:25:40|55.33|55.03|55.31|55.01|55.34|55.04|55.29|54.99|8
1731414350000|2024-11-12 12:25:50|55.29|54.99|55.28|54.98|55.3|55|55.28|54.98|6
1731414360000|2024-11-12 12:26:00|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|3
1731414370000|2024-11-12 12:26:10|55.3|55|55.27|54.97|55.3|55|55.27|54.97|4
1731414380000|2024-11-12 12:26:20|55.28|54.98|55.26|54.96|55.28|54.98|55.26|54.96|3
1731414390000|2024-11-12 12:26:30|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1731414400000|2024-11-12 12:26:40|55.22|54.92|55.17|54.87|55.22|54.92|55.16|54.86|7
1731414410000|2024-11-12 12:26:50|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|12
1731414420000|2024-11-12 12:27:00|55.12|54.82|55.16|54.86|55.17|54.87|55.12|54.82|6
1731414430000|2024-11-12 12:27:10|55.15|54.85|55.12|54.82|55.15|54.85|55.12|54.82|11
1731414440000|2024-11-12 12:27:20|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1731414450000|2024-11-12 12:27:30|55.13|54.83|55.16|54.86|55.18|54.88|55.13|54.83|9
1731414460000|2024-11-12 12:27:40|55.18|54.88|55.18|54.88|55.19|54.89|55.18|54.88|5
1731414470000|2024-11-12 12:27:50|55.17|54.87|55.16|54.86|55.17|54.87|55.16|54.86|4
1731414480000|2024-11-12 12:28:00|55.17|54.87|55.18|54.88|55.21|54.91|55.17|54.87|12
1731414490000|2024-11-12 12:28:10|55.19|54.89|55.21|54.91|55.22|54.92|55.19|54.89|10
1731414500000|2024-11-12 12:28:20|55.18|54.88|55.17|54.87|55.21|54.91|55.17|54.87|14
1731414510000|2024-11-12 12:28:30|55.18|54.88|55.11|54.81|55.19|54.89|55.11|54.81|15
1731414520000|2024-11-12 12:28:40|55.1|54.8|55.06|54.76|55.1|54.8|55.05|54.75|6
1731414530000|2024-11-12 12:28:50|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1731414540000|2024-11-12 12:29:00|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|7
1731414550000|2024-11-12 12:29:10|55.08|54.78|55.11|54.81|55.11|54.81|55.07|54.77|9
1731414560000|2024-11-12 12:29:20|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|2
1731414570000|2024-11-12 12:29:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|12
1731414580000|2024-11-12 12:29:40|55.09|54.79|55.14|54.84|55.14|54.84|55.07|54.77|8
1731414590000|2024-11-12 12:29:50|55.15|54.85|55.18|54.88|55.19|54.89|55.15|54.85|9
1731414600000|2024-11-12 12:30:00|55.24|54.94|55.3|55|55.31|55.01|55.22|54.92|20
1731414610000|2024-11-12 12:30:10|55.31|55.01|55.36|55.06|55.37|55.07|55.31|55.01|12
1731414620000|2024-11-12 12:30:20|55.35|55.05|55.31|55.01|55.35|55.05|55.31|55.01|9
1731414630000|2024-11-12 12:30:30|55.32|55.02|55.37|55.07|55.38|55.08|55.32|55.02|13
1731414640000|2024-11-12 12:30:40|55.38|55.08|55.28|54.98|55.38|55.08|55.28|54.98|10
1731414650000|2024-11-12 12:30:50|55.17|54.87|55.25|54.95|55.26|54.96|55.16|54.86|13
1731414660000|2024-11-12 12:31:00|55.26|54.96|55.2|54.9|55.27|54.97|55.19|54.89|17
1731414670000|2024-11-12 12:31:10|55.21|54.91|55.21|54.91|55.23|54.93|55.2|54.9|11
1731414680000|2024-11-12 12:31:20|55.2|54.9|55.19|54.89|55.24|54.94|55.19|54.89|15
1731414690000|2024-11-12 12:31:30|55.2|54.9|55.19|54.89|55.24|54.94|55.19|54.89|11
1731414700000|2024-11-12 12:31:40|55.17|54.87|55.09|54.79|55.18|54.88|55.09|54.79|14
1731414710000|2024-11-12 12:31:50|55.08|54.78|55.08|54.78|55.09|54.79|55.04|54.74|20
1731414720000|2024-11-12 12:32:00|55.07|54.77|55.08|54.78|55.16|54.86|55.07|54.77|22
1731414730000|2024-11-12 12:32:10|55.07|54.77|54.96|54.66|55.07|54.77|54.96|54.66|22
1731414740000|2024-11-12 12:32:20|54.97|54.67|54.95|54.65|54.97|54.67|54.91|54.61|12
1731414750000|2024-11-12 12:32:30|54.96|54.66|54.97|54.67|55.01|54.71|54.95|54.65|14
1731414760000|2024-11-12 12:32:40|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|7
1731414770000|2024-11-12 12:32:50|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|10
1731414780000|2024-11-12 12:33:00|54.95|54.65|55.02|54.72|55.05|54.75|54.95|54.65|19
1731414790000|2024-11-12 12:33:10|55.01|54.71|54.97|54.67|55.06|54.76|54.97|54.67|14
1731414800000|2024-11-12 12:33:20|54.98|54.68|54.91|54.61|54.98|54.68|54.91|54.61|10
1731414810000|2024-11-12 12:33:30|54.9|54.6|54.92|54.62|54.92|54.62|54.89|54.59|13
1731414820000|2024-11-12 12:33:40|54.91|54.61|54.91|54.61|54.92|54.62|54.9|54.6|8
1731414830000|2024-11-12 12:33:50|54.92|54.62|54.97|54.67|54.97|54.67|54.92|54.62|16
1731414840000|2024-11-12 12:34:00|54.99|54.69|55.11|54.81|55.11|54.81|54.99|54.69|19
1731414850000|2024-11-12 12:34:10|55.12|54.82|55.26|54.96|55.29|54.99|55.12|54.82|18
1731414860000|2024-11-12 12:34:20|55.24|54.94|55.2|54.9|55.24|54.94|55.19|54.89|14
1731414870000|2024-11-12 12:34:30|55.19|54.89|55.18|54.88|55.21|54.91|55.17|54.87|14
1731414880000|2024-11-12 12:34:40|55.19|54.89|55.22|54.92|55.26|54.96|55.19|54.89|15
1731414890000|2024-11-12 12:34:50|55.26|54.96|55.22|54.92|55.28|54.98|55.22|54.92|10
1731414900000|2024-11-12 12:35:00|55.23|54.93|55.28|54.98|55.36|55.06|55.23|54.93|14
1731414910000|2024-11-12 12:35:10|55.27|54.97|55.2|54.9|55.27|54.97|55.17|54.87|21
1731414920000|2024-11-12 12:35:20|55.19|54.89|55.16|54.86|55.19|54.89|55.15|54.85|9
1731414930000|2024-11-12 12:35:30|55.18|54.88|55.2|54.9|55.2|54.9|55.14|54.84|12
1731414940000|2024-11-12 12:35:40|55.21|54.91|55.19|54.89|55.25|54.95|55.18|54.88|18
1731414950000|2024-11-12 12:35:50|55.2|54.9|55.26|54.96|55.26|54.96|55.2|54.9|7
1731414960000|2024-11-12 12:36:00|55.27|54.97|55.33|55.03|55.35|55.05|55.26|54.96|14
1731414970000|2024-11-12 12:36:10|55.31|55.01|55.41|55.11|55.44|55.14|55.29|54.99|21
1731414980000|2024-11-12 12:36:20|55.42|55.12|55.36|55.06|55.43|55.13|55.35|55.05|16
1731414990000|2024-11-12 12:36:30|55.38|55.08|55.42|55.12|55.43|55.13|55.37|55.07|12
1731415000000|2024-11-12 12:36:40|55.43|55.13|55.48|55.18|55.48|55.18|55.42|55.12|13
1731415010000|2024-11-12 12:36:50|55.49|55.19|55.4|55.1|55.49|55.19|55.4|55.1|5
1731415020000|2024-11-12 12:37:00|55.42|55.12|55.32|55.02|55.44|55.14|55.32|55.02|23
1731415030000|2024-11-12 12:37:10|55.31|55.01|55.29|54.99|55.31|55.01|55.23|54.93|22
1731415040000|2024-11-12 12:37:20|55.27|54.97|55.21|54.91|55.27|54.97|55.18|54.88|18
1731415050000|2024-11-12 12:37:30|55.22|54.92|55.28|54.98|55.29|54.99|55.2|54.9|15
1731415060000|2024-11-12 12:37:40|55.27|54.97|55.29|54.99|55.35|55.05|55.27|54.97|13
1731415070000|2024-11-12 12:37:50|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|6
1731415080000|2024-11-12 12:38:00|55.26|54.96|55.28|54.98|55.28|54.98|55.25|54.95|8
1731415090000|2024-11-12 12:38:10|55.29|54.99|55.41|55.11|55.45|55.15|55.29|54.99|14
1731415100000|2024-11-12 12:38:20|55.4|55.1|55.42|55.12|55.46|55.16|55.4|55.1|10
1731415110000|2024-11-12 12:38:30|55.43|55.13|55.34|55.04|55.43|55.13|55.34|55.04|15
1731415120000|2024-11-12 12:38:40|55.32|55.02|55.42|55.12|55.43|55.13|55.32|55.02|16
1731415130000|2024-11-12 12:38:50|55.43|55.13|55.5|55.2|55.51|55.21|55.43|55.13|14
1731415140000|2024-11-12 12:39:00|55.49|55.19|55.56|55.26|55.56|55.26|55.46|55.16|16
1731415150000|2024-11-12 12:39:10|55.55|55.25|55.48|55.18|55.62|55.32|55.48|55.18|17
1731415160000|2024-11-12 12:39:20|55.49|55.19|55.49|55.19|55.55|55.25|55.49|55.19|17
1731415170000|2024-11-12 12:39:30|55.48|55.18|55.49|55.19|55.51|55.21|55.47|55.17|13
1731415180000|2024-11-12 12:39:40|55.5|55.2|55.47|55.17|55.5|55.2|55.47|55.17|6
1731415190000|2024-11-12 12:39:50|55.46|55.16|55.4|55.1|55.46|55.16|55.38|55.08|10
1731415200000|2024-11-12 12:40:00|55.42|55.12|55.49|55.19|55.53|55.23|55.4|55.1|23
1731415210000|2024-11-12 12:40:10|55.5|55.2|55.37|55.07|55.5|55.2|55.37|55.07|15
1731415220000|2024-11-12 12:40:20|55.36|55.06|55.34|55.04|55.36|55.06|55.3|55|8
1731415230000|2024-11-12 12:40:30|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|8
1731415240000|2024-11-12 12:40:40|55.33|55.03|55.34|55.04|55.35|55.05|55.33|55.03|6
1731415250000|2024-11-12 12:40:50|55.33|55.03|55.34|55.04|55.34|55.04|55.28|54.98|9
1731415260000|2024-11-12 12:41:00|55.37|55.07|55.39|55.09|55.4|55.1|55.33|55.03|18
1731415270000|2024-11-12 12:41:10|55.4|55.1|55.45|55.15|55.46|55.16|55.4|55.1|18
1731415280000|2024-11-12 12:41:20|55.44|55.14|55.33|55.03|55.44|55.14|55.33|55.03|17
1731415290000|2024-11-12 12:41:30|55.34|55.04|55.19|54.89|55.34|55.04|55.19|54.89|18
1731415300000|2024-11-12 12:41:40|55.18|54.88|55.19|54.89|55.2|54.9|55.18|54.88|6
1731415310000|2024-11-12 12:41:50|55.2|54.9|55.25|54.95|55.25|54.95|55.2|54.9|13
1731415320000|2024-11-12 12:42:00|55.26|54.96|55.36|55.06|55.36|55.06|55.26|54.96|17
1731415330000|2024-11-12 12:42:10|55.35|55.05|55.28|54.98|55.35|55.05|55.28|54.98|14
1731415340000|2024-11-12 12:42:20|55.27|54.97|55.14|54.84|55.27|54.97|55.13|54.83|18
1731415350000|2024-11-12 12:42:30|55.13|54.83|55.06|54.76|55.13|54.83|55.05|54.75|12
1731415360000|2024-11-12 12:42:40|55.05|54.75|55.04|54.74|55.06|54.76|55.02|54.72|7
1731415370000|2024-11-12 12:42:50|55.03|54.73|54.96|54.66|55.03|54.73|54.94|54.64|13
1731415380000|2024-11-12 12:43:00|54.97|54.67|55.06|54.76|55.06|54.76|54.97|54.67|10
1731415390000|2024-11-12 12:43:10|55.07|54.77|55.16|54.86|55.16|54.86|55.07|54.77|21
1731415400000|2024-11-12 12:43:20|55.18|54.88|55.15|54.85|55.19|54.89|55.13|54.83|16
1731415410000|2024-11-12 12:43:30|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|4
1731415420000|2024-11-12 12:43:40|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|9
1731415430000|2024-11-12 12:43:50|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|4
1731415440000|2024-11-12 12:44:00|54.97|54.67|55.06|54.76|55.08|54.78|54.97|54.67|12
1731415450000|2024-11-12 12:44:10|55.05|54.75|54.99|54.69|55.05|54.75|54.99|54.69|12
1731415460000|2024-11-12 12:44:20|54.98|54.68|54.94|54.64|55.02|54.72|54.94|54.64|15
1731415470000|2024-11-12 12:44:30|54.95|54.65|54.94|54.64|54.98|54.68|54.94|54.64|10
1731415480000|2024-11-12 12:44:40|54.95|54.65|54.9|54.6|54.95|54.65|54.9|54.6|5
1731415490000|2024-11-12 12:44:50|54.89|54.59|54.86|54.56|54.9|54.6|54.86|54.56|7
1731415500000|2024-11-12 12:45:00|54.81|54.51|54.88|54.58|54.9|54.6|54.8|54.5|20
1731415510000|2024-11-12 12:45:10|54.87|54.57|54.94|54.64|54.94|54.64|54.85|54.55|15
1731415520000|2024-11-12 12:45:20|54.95|54.65|54.8|54.5|54.95|54.65|54.8|54.5|12
1731415530000|2024-11-12 12:45:30|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1731415540000|2024-11-12 12:45:40|54.79|54.49|54.8|54.5|54.83|54.53|54.79|54.49|11
1731415550000|2024-11-12 12:45:50|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1731415560000|2024-11-12 12:46:00|54.8|54.5|54.71|54.41|54.8|54.5|54.71|54.41|8
1731415570000|2024-11-12 12:46:10|54.68|54.38|54.65|54.35|54.7|54.4|54.65|54.35|9
1731415580000|2024-11-12 12:46:20|54.64|54.34|54.63|54.33|54.65|54.35|54.62|54.32|8
1731415590000|2024-11-12 12:46:30|54.64|54.34|54.62|54.32|54.65|54.35|54.62|54.32|13
1731415600000|2024-11-12 12:46:40|54.6|54.3|54.62|54.32|54.64|54.34|54.55|54.25|18
1731415610000|2024-11-12 12:46:50|54.63|54.33|54.62|54.32|54.67|54.37|54.61|54.31|14
1731415620000|2024-11-12 12:47:00|54.61|54.31|54.74|54.44|54.74|54.44|54.61|54.31|14
1731415630000|2024-11-12 12:47:10|54.76|54.46|54.82|54.52|54.83|54.53|54.71|54.41|19
1731415640000|2024-11-12 12:47:20|54.83|54.53|54.93|54.63|54.93|54.63|54.83|54.53|16
1731415650000|2024-11-12 12:47:30|54.94|54.64|54.85|54.55|54.94|54.64|54.85|54.55|16
1731415660000|2024-11-12 12:47:40|54.86|54.56|54.81|54.51|54.86|54.56|54.81|54.51|13
1731415670000|2024-11-12 12:47:50|54.82|54.52|54.91|54.61|54.91|54.61|54.82|54.52|13
1731415680000|2024-11-12 12:48:00|54.93|54.63|54.99|54.69|54.99|54.69|54.9|54.6|15
1731415690000|2024-11-12 12:48:10|55|54.7|54.9|54.6|55.04|54.74|54.9|54.6|18
1731415700000|2024-11-12 12:48:20|54.91|54.61|54.8|54.5|54.93|54.63|54.8|54.5|18
1731415710000|2024-11-12 12:48:30|54.79|54.49|54.89|54.59|54.89|54.59|54.79|54.49|12
1731415720000|2024-11-12 12:48:40|54.88|54.58|54.75|54.45|54.88|54.58|54.75|54.45|14
1731415730000|2024-11-12 12:48:50|54.74|54.44|54.79|54.49|54.8|54.5|54.74|54.44|7
1731415740000|2024-11-12 12:49:00|54.8|54.5|54.79|54.49|54.86|54.56|54.79|54.49|13
1731415750000|2024-11-12 12:49:10|54.78|54.48|54.74|54.44|54.78|54.48|54.71|54.41|12
1731415760000|2024-11-12 12:49:20|54.73|54.43|54.63|54.33|54.73|54.43|54.63|54.33|9
1731415770000|2024-11-12 12:49:30|54.62|54.32|54.59|54.29|54.62|54.32|54.56|54.26|12
1731415780000|2024-11-12 12:49:40|54.57|54.27|54.57|54.27|54.59|54.29|54.57|54.27|9
1731415790000|2024-11-12 12:49:50|54.56|54.26|54.56|54.26|54.56|54.26|54.53|54.23|8
1731415800000|2024-11-12 12:50:00|54.57|54.27|54.5|54.2|54.62|54.32|54.49|54.19|18
1731415810000|2024-11-12 12:50:10|54.49|54.19|54.43|54.13|54.5|54.2|54.43|54.13|10
1731415820000|2024-11-12 12:50:20|54.42|54.12|54.48|54.18|54.52|54.22|54.42|54.12|22
1731415830000|2024-11-12 12:50:30|54.47|54.17|54.39|54.09|54.47|54.17|54.36|54.06|15
1731415840000|2024-11-12 12:50:40|54.4|54.1|54.41|54.11|54.46|54.16|54.4|54.1|15
1731415850000|2024-11-12 12:50:50|54.4|54.1|54.45|54.15|54.45|54.15|54.4|54.1|10
1731415860000|2024-11-12 12:51:00|54.44|54.14|54.43|54.13|54.46|54.16|54.39|54.09|14
1731415870000|2024-11-12 12:51:10|54.42|54.12|54.32|54.02|54.42|54.12|54.32|54.02|9
1731415880000|2024-11-12 12:51:20|54.33|54.03|54.35|54.05|54.4|54.1|54.33|54.03|18
1731415890000|2024-11-12 12:51:30|54.32|54.02|54.33|54.03|54.33|54.03|54.27|53.97|15
1731415900000|2024-11-12 12:51:40|54.32|54.02|54.35|54.05|54.38|54.08|54.32|54.02|17
1731415910000|2024-11-12 12:51:50|54.34|54.04|54.28|53.98|54.34|54.04|54.27|53.97|13
1731415920000|2024-11-12 12:52:00|54.29|53.99|54.33|54.03|54.37|54.07|54.29|53.99|13
1731415930000|2024-11-12 12:52:10|54.34|54.04|54.32|54.02|54.36|54.06|54.31|54.01|7
1731415940000|2024-11-12 12:52:20|54.31|54.01|54.24|53.94|54.31|54.01|54.22|53.92|14
1731415950000|2024-11-12 12:52:30|54.23|53.93|54.14|53.84|54.24|53.94|54.14|53.84|15
1731415960000|2024-11-12 12:52:40|54.15|53.85|54.18|53.88|54.19|53.89|54.15|53.85|7
1731415970000|2024-11-12 12:52:50|54.19|53.89|54.22|53.92|54.23|53.93|54.19|53.89|8
1731415980000|2024-11-12 12:53:00|54.23|53.93|54.2|53.9|54.32|54.02|54.19|53.89|19
1731415990000|2024-11-12 12:53:10|54.19|53.89|54.26|53.96|54.27|53.97|54.19|53.89|13
1731416000000|2024-11-12 12:53:20|54.25|53.95|54.16|53.86|54.25|53.95|54.16|53.86|8
1731416010000|2024-11-12 12:53:30|54.15|53.85|54.16|53.86|54.18|53.88|54.15|53.85|6
1731416020000|2024-11-12 12:53:40|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1731416030000|2024-11-12 12:53:50|54.17|53.87|54.18|53.88|54.19|53.89|54.15|53.85|13
1731416040000|2024-11-12 12:54:00|54.19|53.89|54.39|54.09|54.41|54.11|54.18|53.88|22
1731416050000|2024-11-12 12:54:10|54.4|54.1|54.49|54.19|54.55|54.25|54.4|54.1|10
1731416060000|2024-11-12 12:54:20|54.48|54.18|54.64|54.34|54.64|54.34|54.48|54.18|15
1731416070000|2024-11-12 12:54:30|54.65|54.35|54.61|54.31|54.66|54.36|54.61|54.31|10
1731416080000|2024-11-12 12:54:40|54.6|54.3|54.75|54.45|54.75|54.45|54.6|54.3|18
1731416090000|2024-11-12 12:54:50|54.76|54.46|54.74|54.44|54.78|54.48|54.74|54.44|9
1731416100000|2024-11-12 12:55:00|54.75|54.45|54.88|54.58|54.88|54.58|54.75|54.45|15
1731416110000|2024-11-12 12:55:10|54.89|54.59|54.94|54.64|54.94|54.64|54.88|54.58|13
1731416120000|2024-11-12 12:55:20|54.96|54.66|54.94|54.64|55|54.7|54.93|54.63|14
1731416130000|2024-11-12 12:55:30|54.93|54.63|54.98|54.68|54.98|54.68|54.91|54.61|8
1731416140000|2024-11-12 12:55:40|54.97|54.67|55.05|54.75|55.05|54.75|54.96|54.66|10
1731416150000|2024-11-12 12:55:50|55.06|54.76|55.16|54.86|55.16|54.86|55.06|54.76|10
1731416160000|2024-11-12 12:56:00|55.15|54.85|55.16|54.86|55.17|54.87|55.13|54.83|14
1731416170000|2024-11-12 12:56:10|55.15|54.85|55.08|54.78|55.21|54.91|55.08|54.78|11
1731416180000|2024-11-12 12:56:20|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|10
1731416190000|2024-11-12 12:56:30|55.04|54.74|54.97|54.67|55.04|54.74|54.97|54.67|5
1731416200000|2024-11-12 12:56:40|54.96|54.66|54.94|54.64|54.97|54.67|54.92|54.62|13
1731416210000|2024-11-12 12:56:50|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|3
1731416220000|2024-11-12 12:57:00|54.95|54.65|55.04|54.74|55.04|54.74|54.95|54.65|12
1731416230000|2024-11-12 12:57:10|55.05|54.75|54.87|54.57|55.05|54.75|54.87|54.57|11
1731416240000|2024-11-12 12:57:20|54.85|54.55|54.74|54.44|54.86|54.56|54.71|54.41|19
1731416250000|2024-11-12 12:57:30|54.75|54.45|54.74|54.44|54.75|54.45|54.73|54.43|8
1731416260000|2024-11-12 12:57:40|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|5
1731416270000|2024-11-12 12:57:50|54.77|54.47|54.77|54.47|54.78|54.48|54.75|54.45|7
1731416280000|2024-11-12 12:58:00|54.79|54.49|54.76|54.46|54.84|54.54|54.76|54.46|17
1731416290000|2024-11-12 12:58:10|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|5
1731416300000|2024-11-12 12:58:20|54.76|54.46|54.81|54.51|54.83|54.53|54.76|54.46|10
1731416310000|2024-11-12 12:58:30|54.82|54.52|54.89|54.59|54.89|54.59|54.82|54.52|9
1731416320000|2024-11-12 12:58:40|54.91|54.61|54.8|54.5|54.91|54.61|54.8|54.5|10
1731416330000|2024-11-12 12:58:50|54.81|54.51|54.86|54.56|54.86|54.56|54.8|54.5|10
1731416340000|2024-11-12 12:59:00|54.87|54.57|54.71|54.41|54.87|54.57|54.71|54.41|14
1731416350000|2024-11-12 12:59:10|54.69|54.39|54.55|54.25|54.69|54.39|54.55|54.25|10
1731416360000|2024-11-12 12:59:20|54.54|54.24|54.55|54.25|54.55|54.25|54.52|54.22|8
1731416370000|2024-11-12 12:59:30|54.56|54.26|54.61|54.31|54.62|54.32|54.56|54.26|13
1731416380000|2024-11-12 12:59:40|54.6|54.3|54.72|54.42|54.72|54.42|54.6|54.3|14
1731416390000|2024-11-12 12:59:50|54.73|54.43|54.76|54.46|54.78|54.48|54.73|54.43|11
1731416400000|2024-11-12 13:00:00|54.77|54.47|54.88|54.58|54.88|54.58|54.77|54.47|16
1731416410000|2024-11-12 13:00:10|54.89|54.59|54.78|54.48|54.92|54.62|54.77|54.47|13
1731416420000|2024-11-12 13:00:20|54.79|54.49|54.65|54.35|54.88|54.58|54.65|54.35|20
1731416430000|2024-11-12 13:00:30|54.66|54.36|54.57|54.27|54.66|54.36|54.57|54.27|9
1731416440000|2024-11-12 13:00:40|54.52|54.22|54.49|54.19|54.53|54.23|54.49|54.19|16
1731416450000|2024-11-12 13:00:50|54.47|54.17|54.4|54.1|54.48|54.18|54.4|54.1|7
1731416460000|2024-11-12 13:01:00|54.41|54.11|54.41|54.11|54.43|54.13|54.35|54.05|16
1731416470000|2024-11-12 13:01:10|54.42|54.12|54.45|54.15|54.51|54.21|54.42|54.12|17
1731416480000|2024-11-12 13:01:20|54.44|54.14|54.51|54.21|54.59|54.29|54.44|54.14|23
1731416490000|2024-11-12 13:01:30|54.5|54.2|54.39|54.09|54.5|54.2|54.39|54.09|10
1731416500000|2024-11-12 13:01:40|54.37|54.07|54.21|53.91|54.37|54.07|54.2|53.9|14
1731416510000|2024-11-12 13:01:50|54.2|53.9|54.24|53.94|54.24|53.94|54.15|53.85|17
1731416520000|2024-11-12 13:02:00|54.22|53.92|54.29|53.99|54.37|54.07|54.22|53.92|20
1731416530000|2024-11-12 13:02:10|54.3|54|54.37|54.07|54.43|54.13|54.3|54|19
1731416540000|2024-11-12 13:02:20|54.36|54.06|54.27|53.97|54.36|54.06|54.27|53.97|15
1731416550000|2024-11-12 13:02:30|54.26|53.96|54.17|53.87|54.26|53.96|54.16|53.86|14
1731416560000|2024-11-12 13:02:40|54.16|53.86|54.1|53.8|54.16|53.86|54.1|53.8|12
1731416570000|2024-11-12 13:02:50|54.11|53.81|54.14|53.84|54.17|53.87|54.11|53.81|15
1731416580000|2024-11-12 13:03:00|54.15|53.85|54.16|53.86|54.25|53.95|54.15|53.85|16
1731416590000|2024-11-12 13:03:10|54.15|53.85|54.24|53.94|54.24|53.94|54.15|53.85|19
1731416600000|2024-11-12 13:03:20|54.25|53.95|54.17|53.87|54.27|53.97|54.17|53.87|15
1731416610000|2024-11-12 13:03:30|54.15|53.85|54.11|53.81|54.15|53.85|54.09|53.79|13
1731416620000|2024-11-12 13:03:40|54.12|53.82|54.15|53.85|54.17|53.87|54.11|53.81|15
1731416630000|2024-11-12 13:03:50|54.16|53.86|54.18|53.88|54.22|53.92|54.14|53.84|13
1731416640000|2024-11-12 13:04:00|54.17|53.87|54.19|53.89|54.28|53.98|54.16|53.86|16
1731416650000|2024-11-12 13:04:10|54.2|53.9|54.13|53.83|54.22|53.92|54.11|53.81|19
1731416660000|2024-11-12 13:04:20|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|12
1731416670000|2024-11-12 13:04:30|54.06|53.76|54.02|53.72|54.06|53.76|54.01|53.71|8
1731416680000|2024-11-12 13:04:40|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|11
1731416690000|2024-11-12 13:04:50|54.08|53.78|54.15|53.85|54.15|53.85|54.07|53.77|12
1731416700000|2024-11-12 13:05:00|54.16|53.86|54.35|54.05|54.35|54.05|54.16|53.86|23
1731416710000|2024-11-12 13:05:10|54.36|54.06|54.25|53.95|54.45|54.15|54.23|53.93|21
1731416720000|2024-11-12 13:05:20|54.27|53.97|54.29|53.99|54.3|54|54.24|53.94|15
1731416730000|2024-11-12 13:05:30|54.27|53.97|54.22|53.92|54.27|53.97|54.22|53.92|12
1731416740000|2024-11-12 13:05:40|54.21|53.91|54.22|53.92|54.27|53.97|54.21|53.91|10
1731416750000|2024-11-12 13:05:50|54.23|53.93|54.33|54.03|54.33|54.03|54.23|53.93|14
1731416760000|2024-11-12 13:06:00|54.36|54.06|54.47|54.17|54.47|54.17|54.32|54.02|24
1731416770000|2024-11-12 13:06:10|54.48|54.18|54.34|54.04|54.51|54.21|54.33|54.03|15
1731416780000|2024-11-12 13:06:20|54.35|54.05|54.18|53.88|54.39|54.09|54.18|53.88|13
1731416790000|2024-11-12 13:06:30|54.17|53.87|54.11|53.81|54.17|53.87|54.08|53.78|18
1731416800000|2024-11-12 13:06:40|54.12|53.82|54.26|53.96|54.26|53.96|54.12|53.82|20
1731416810000|2024-11-12 13:06:50|54.27|53.97|54.28|53.98|54.29|53.99|54.24|53.94|20
1731416820000|2024-11-12 13:07:00|54.3|54|54.24|53.94|54.3|54|54.17|53.87|23
1731416830000|2024-11-12 13:07:10|54.26|53.96|54.29|53.99|54.31|54.01|54.23|53.93|18
1731416840000|2024-11-12 13:07:20|54.3|54|54.33|54.03|54.36|54.06|54.29|53.99|20
1731416850000|2024-11-12 13:07:30|54.34|54.04|54.46|54.16|54.46|54.16|54.34|54.04|9
1731416860000|2024-11-12 13:07:40|54.47|54.17|54.5|54.2|54.53|54.23|54.47|54.17|11
1731416870000|2024-11-12 13:07:50|54.48|54.18|54.39|54.09|54.48|54.18|54.35|54.05|18
1731416880000|2024-11-12 13:08:00|54.38|54.08|54.25|53.95|54.38|54.08|54.25|53.95|16
1731416890000|2024-11-12 13:08:10|54.24|53.94|54.18|53.88|54.24|53.94|54.18|53.88|13
1731416900000|2024-11-12 13:08:20|54.19|53.89|54.21|53.91|54.21|53.91|54.17|53.87|10
1731416910000|2024-11-12 13:08:30|54.2|53.9|54.13|53.83|54.24|53.94|54.11|53.81|15
1731416920000|2024-11-12 13:08:40|54.14|53.84|54.11|53.81|54.14|53.84|54.09|53.79|9
1731416930000|2024-11-12 13:08:50|54.07|53.77|54.01|53.71|54.07|53.77|54|53.7|15
1731416940000|2024-11-12 13:09:00|54.02|53.72|54.09|53.79|54.09|53.79|54.02|53.72|15
1731416950000|2024-11-12 13:09:10|54.1|53.8|54.07|53.77|54.13|53.83|54.03|53.73|13
1731416960000|2024-11-12 13:09:20|54.1|53.8|54.16|53.86|54.16|53.86|54.08|53.78|20
1731416970000|2024-11-12 13:09:30|54.18|53.88|54.26|53.96|54.26|53.96|54.15|53.85|15
1731416980000|2024-11-12 13:09:40|54.25|53.95|54.32|54.02|54.33|54.03|54.25|53.95|22
1731416990000|2024-11-12 13:09:50|54.31|54.01|54.34|54.04|54.37|54.07|54.31|54.01|10
1731417000000|2024-11-12 13:10:00|54.33|54.03|54.39|54.09|54.42|54.12|54.27|53.97|23
1731417010000|2024-11-12 13:10:10|54.36|54.06|54.36|54.06|54.36|54.06|54.31|54.01|16
1731417020000|2024-11-12 13:10:20|54.37|54.07|54.51|54.21|54.51|54.21|54.37|54.07|19
1731417030000|2024-11-12 13:10:30|54.52|54.22|54.6|54.3|54.6|54.3|54.52|54.22|15
1731417040000|2024-11-12 13:10:40|54.61|54.31|54.63|54.33|54.66|54.36|54.61|54.31|13
1731417050000|2024-11-12 13:10:50|54.64|54.34|54.64|54.34|54.67|54.37|54.63|54.33|9
1731417060000|2024-11-12 13:11:00|54.63|54.33|54.66|54.36|54.66|54.36|54.59|54.29|16
1731417070000|2024-11-12 13:11:10|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|13
1731417080000|2024-11-12 13:11:20|54.61|54.31|54.71|54.41|54.72|54.42|54.61|54.31|16
1731417090000|2024-11-12 13:11:30|54.72|54.42|54.86|54.56|54.86|54.56|54.71|54.41|14
1731417100000|2024-11-12 13:11:40|54.85|54.55|54.8|54.5|54.85|54.55|54.8|54.5|11
1731417110000|2024-11-12 13:11:50|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|6
1731417120000|2024-11-12 13:12:00|54.79|54.49|54.94|54.64|54.95|54.65|54.77|54.47|16
1731417130000|2024-11-12 13:12:10|54.95|54.65|54.96|54.66|54.96|54.66|54.9|54.6|12
1731417140000|2024-11-12 13:12:20|54.97|54.67|54.99|54.69|55.01|54.71|54.94|54.64|18
1731417150000|2024-11-12 13:12:30|54.98|54.68|54.91|54.61|54.98|54.68|54.9|54.6|17
1731417160000|2024-11-12 13:12:40|54.93|54.63|54.91|54.61|54.93|54.63|54.89|54.59|6
1731417170000|2024-11-12 13:12:50|54.92|54.62|54.95|54.65|54.97|54.67|54.91|54.61|12
1731417180000|2024-11-12 13:13:00|54.94|54.64|54.91|54.61|54.94|54.64|54.9|54.6|13
1731417190000|2024-11-12 13:13:10|54.9|54.6|54.99|54.69|55|54.7|54.9|54.6|13
1731417200000|2024-11-12 13:13:20|54.96|54.66|55|54.7|55.01|54.71|54.96|54.66|11
1731417210000|2024-11-12 13:13:30|54.99|54.69|54.95|54.65|54.99|54.69|54.94|54.64|6
1731417220000|2024-11-12 13:13:40|54.96|54.66|55|54.7|55|54.7|54.96|54.66|4
1731417230000|2024-11-12 13:13:50|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1731417240000|2024-11-12 13:14:00|55|54.7|54.9|54.6|55|54.7|54.9|54.6|6
1731417250000|2024-11-12 13:14:10|54.88|54.58|54.82|54.52|54.88|54.58|54.82|54.52|14
1731417260000|2024-11-12 13:14:20|54.83|54.53|54.82|54.52|54.85|54.55|54.82|54.52|7
1731417270000|2024-11-12 13:14:30|54.83|54.53|54.84|54.54|54.84|54.54|54.82|54.52|9
1731417280000|2024-11-12 13:14:40|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|6
1731417290000|2024-11-12 13:14:50|54.84|54.54|54.92|54.62|54.93|54.63|54.84|54.54|19
1731417300000|2024-11-12 13:15:00|54.91|54.61|54.76|54.46|54.91|54.61|54.76|54.46|19
1731417310000|2024-11-12 13:15:10|54.75|54.45|54.74|54.44|54.81|54.51|54.7|54.4|18
1731417320000|2024-11-12 13:15:20|54.76|54.46|54.79|54.49|54.89|54.59|54.76|54.46|23
1731417330000|2024-11-12 13:15:30|54.8|54.5|54.8|54.5|54.81|54.51|54.79|54.49|11
1731417340000|2024-11-12 13:15:40|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|6
1731417350000|2024-11-12 13:15:50|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|9
1731417360000|2024-11-12 13:16:00|54.8|54.5|54.64|54.34|54.81|54.51|54.64|54.34|16
1731417370000|2024-11-12 13:16:10|54.67|54.37|54.7|54.4|54.72|54.42|54.67|54.37|10
1731417380000|2024-11-12 13:16:20|54.69|54.39|54.62|54.32|54.69|54.39|54.62|54.32|10
1731417390000|2024-11-12 13:16:30|54.6|54.3|54.72|54.42|54.74|54.44|54.6|54.3|15
1731417400000|2024-11-12 13:16:40|54.71|54.41|54.77|54.47|54.78|54.48|54.71|54.41|15
1731417410000|2024-11-12 13:16:50|54.76|54.46|54.78|54.48|54.78|54.48|54.73|54.43|11
1731417420000|2024-11-12 13:17:00|54.79|54.49|54.57|54.27|54.79|54.49|54.57|54.27|14
1731417430000|2024-11-12 13:17:10|54.58|54.28|54.6|54.3|54.61|54.31|54.56|54.26|17
1731417440000|2024-11-12 13:17:20|54.61|54.31|54.66|54.36|54.66|54.36|54.6|54.3|12
1731417450000|2024-11-12 13:17:30|54.65|54.35|54.72|54.42|54.75|54.45|54.65|54.35|19
1731417460000|2024-11-12 13:17:40|54.71|54.41|54.73|54.43|54.73|54.43|54.7|54.4|16
1731417470000|2024-11-12 13:17:50|54.72|54.42|54.71|54.41|54.73|54.43|54.71|54.41|12
1731417480000|2024-11-12 13:18:00|54.7|54.4|54.71|54.41|54.73|54.43|54.69|54.39|13
1731417490000|2024-11-12 13:18:10|54.7|54.4|54.63|54.33|54.7|54.4|54.6|54.3|12
1731417500000|2024-11-12 13:18:20|54.62|54.32|54.55|54.25|54.62|54.32|54.55|54.25|7
1731417510000|2024-11-12 13:18:30|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|7
1731417520000|2024-11-12 13:18:40|54.54|54.24|54.58|54.28|54.59|54.29|54.53|54.23|14
1731417530000|2024-11-12 13:18:50|54.57|54.27|54.64|54.34|54.64|54.34|54.56|54.26|12
1731417540000|2024-11-12 13:19:00|54.63|54.33|54.73|54.43|54.73|54.43|54.63|54.33|12
1731417550000|2024-11-12 13:19:10|54.74|54.44|54.8|54.5|54.8|54.5|54.74|54.44|5
1731417560000|2024-11-12 13:19:20|54.81|54.51|54.63|54.33|54.83|54.53|54.63|54.33|15
1731417570000|2024-11-12 13:19:30|54.61|54.31|54.57|54.27|54.62|54.32|54.56|54.26|11
1731417580000|2024-11-12 13:19:40|54.58|54.28|54.46|54.16|54.58|54.28|54.46|54.16|12
1731417590000|2024-11-12 13:19:50|54.48|54.18|54.49|54.19|54.5|54.2|54.47|54.17|14
1731417600000|2024-11-12 13:20:00|54.5|54.2|54.47|54.17|54.51|54.21|54.47|54.17|14
1731417610000|2024-11-12 13:20:10|54.48|54.18|54.66|54.36|54.69|54.39|54.48|54.18|23
1731417620000|2024-11-12 13:20:20|54.67|54.37|54.61|54.31|54.69|54.39|54.59|54.29|17
1731417630000|2024-11-12 13:20:30|54.62|54.32|54.66|54.36|54.69|54.39|54.62|54.32|18
1731417640000|2024-11-12 13:20:40|54.67|54.37|54.67|54.37|54.71|54.41|54.66|54.36|8
1731417650000|2024-11-12 13:20:50|54.66|54.36|54.67|54.37|54.67|54.37|54.63|54.33|16
1731417660000|2024-11-12 13:21:00|54.65|54.35|54.69|54.39|54.69|54.39|54.61|54.31|14
1731417670000|2024-11-12 13:21:10|54.7|54.4|54.79|54.49|54.79|54.49|54.7|54.4|12
1731417680000|2024-11-12 13:21:20|54.82|54.52|54.85|54.55|54.87|54.57|54.82|54.52|9
1731417690000|2024-11-12 13:21:30|54.86|54.56|54.86|54.56|54.86|54.56|54.83|54.53|11
1731417700000|2024-11-12 13:21:40|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|7
1731417710000|2024-11-12 13:21:50|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|7
1731417720000|2024-11-12 13:22:00|54.89|54.59|54.82|54.52|54.9|54.6|54.82|54.52|16
1731417730000|2024-11-12 13:22:10|54.81|54.51|54.85|54.55|54.87|54.57|54.81|54.51|11
1731417740000|2024-11-12 13:22:20|54.84|54.54|54.79|54.49|54.84|54.54|54.78|54.48|10
1731417750000|2024-11-12 13:22:30|54.8|54.5|54.79|54.49|54.82|54.52|54.77|54.47|10
1731417760000|2024-11-12 13:22:40|54.8|54.5|54.88|54.58|54.9|54.6|54.8|54.5|14
1731417770000|2024-11-12 13:22:50|54.89|54.59|54.87|54.57|54.89|54.59|54.83|54.53|8
1731417780000|2024-11-12 13:23:00|54.86|54.56|54.86|54.56|54.88|54.58|54.83|54.53|13
1731417790000|2024-11-12 13:23:10|54.85|54.55|54.95|54.65|54.95|54.65|54.85|54.55|10
1731417800000|2024-11-12 13:23:20|54.94|54.64|55.02|54.72|55.02|54.72|54.94|54.64|7
1731417810000|2024-11-12 13:23:30|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|6
1731417820000|2024-11-12 13:23:40|55.03|54.73|55.12|54.82|55.12|54.82|55.03|54.73|13
1731417830000|2024-11-12 13:23:50|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|3
1731417840000|2024-11-12 13:24:00|55.14|54.84|55.14|54.84|55.15|54.85|55.12|54.82|11
1731417850000|2024-11-12 13:24:10|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|4
1731417860000|2024-11-12 13:24:20|55.16|54.86|55.15|54.85|55.17|54.87|55.13|54.83|8
1731417870000|2024-11-12 13:24:30|55.14|54.84|55.13|54.83|55.16|54.86|55.13|54.83|14
1731417880000|2024-11-12 13:24:40|55.12|54.82|55.18|54.88|55.18|54.88|55.12|54.82|11
1731417890000|2024-11-12 13:24:50|55.17|54.87|55.12|54.82|55.17|54.87|55.1|54.8|10
1731417900000|2024-11-12 13:25:00|55.13|54.83|55.15|54.85|55.17|54.87|55.12|54.82|17
1731417910000|2024-11-12 13:25:10|55.14|54.84|54.97|54.67|55.14|54.84|54.97|54.67|13
1731417920000|2024-11-12 13:25:20|54.98|54.68|54.98|54.68|55|54.7|54.97|54.67|11
1731417930000|2024-11-12 13:25:30|54.99|54.69|55.02|54.72|55.02|54.72|54.97|54.67|14
1731417940000|2024-11-12 13:25:40|55|54.7|54.97|54.67|55|54.7|54.97|54.67|6
1731417950000|2024-11-12 13:25:50|54.96|54.66|54.94|54.64|54.96|54.66|54.92|54.62|16
1731417960000|2024-11-12 13:26:00|54.95|54.65|54.97|54.67|55|54.7|54.95|54.65|13
1731417970000|2024-11-12 13:26:10|55|54.7|55.07|54.77|55.07|54.77|55|54.7|13
1731417980000|2024-11-12 13:26:20|55.08|54.78|55.08|54.78|55.09|54.79|55.04|54.74|9
1731417990000|2024-11-12 13:26:30|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1731418000000|2024-11-12 13:26:40|55.09|54.79|55.14|54.84|55.14|54.84|55.09|54.79|8
1731418010000|2024-11-12 13:26:50|55.13|54.83|55.08|54.78|55.14|54.84|55.08|54.78|10
1731418020000|2024-11-12 13:27:00|55.09|54.79|55.07|54.77|55.09|54.79|55.04|54.74|10
1731418030000|2024-11-12 13:27:10|55.08|54.78|55.12|54.82|55.12|54.82|55.08|54.78|10
1731418040000|2024-11-12 13:27:20|55.13|54.83|55.09|54.79|55.14|54.84|55.09|54.79|12
1731418050000|2024-11-12 13:27:30|55.08|54.78|55.08|54.78|55.09|54.79|55.06|54.76|7
1731418060000|2024-11-12 13:27:40|55.07|54.77|55.04|54.74|55.07|54.77|55.04|54.74|5
1731418070000|2024-11-12 13:27:50|55.02|54.72|55|54.7|55.05|54.75|55|54.7|10
1731418080000|2024-11-12 13:28:00|55.01|54.71|55|54.7|55.04|54.74|55|54.7|10
1731418090000|2024-11-12 13:28:10|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|8
1731418100000|2024-11-12 13:28:20|54.97|54.67|54.98|54.68|54.98|54.68|54.94|54.64|11
1731418110000|2024-11-12 13:28:30|54.97|54.67|55.03|54.73|55.03|54.73|54.97|54.67|8
1731418120000|2024-11-12 13:28:40|55.02|54.72|55.04|54.74|55.04|54.74|55.01|54.71|15
1731418130000|2024-11-12 13:28:50|55.03|54.73|55|54.7|55.03|54.73|55|54.7|8
1731418140000|2024-11-12 13:29:00|54.99|54.69|54.81|54.51|54.99|54.69|54.81|54.51|11
1731418150000|2024-11-12 13:29:10|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|9
1731418160000|2024-11-12 13:29:20|54.81|54.51|54.81|54.51|54.82|54.52|54.8|54.5|7
1731418170000|2024-11-12 13:29:30|54.82|54.52|54.86|54.56|54.87|54.57|54.82|54.52|7
1731418180000|2024-11-12 13:29:40|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|9
1731418190000|2024-11-12 13:29:50|54.93|54.63|54.89|54.59|54.93|54.63|54.89|54.59|5
1731418200000|2024-11-12 13:30:00|54.88|54.58|54.95|54.65|54.96|54.66|54.88|54.58|13
1731418210000|2024-11-12 13:30:10|54.96|54.66|54.96|54.66|54.98|54.68|54.95|54.65|10
1731418220000|2024-11-12 13:30:20|54.97|54.67|54.99|54.69|55.02|54.72|54.96|54.66|13
1731418230000|2024-11-12 13:30:30|55|54.7|55.02|54.72|55.04|54.74|55|54.7|6
1731418240000|2024-11-12 13:30:40|55|54.7|55.04|54.74|55.05|54.75|55|54.7|11
1731418250000|2024-11-12 13:30:50|55.03|54.73|54.88|54.58|55.04|54.74|54.86|54.56|13
1731418260000|2024-11-12 13:31:00|54.89|54.59|54.89|54.59|54.94|54.64|54.88|54.58|13
1731418270000|2024-11-12 13:31:10|54.88|54.58|54.79|54.49|54.89|54.59|54.79|54.49|11
1731418280000|2024-11-12 13:31:20|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|8
1731418290000|2024-11-12 13:31:30|54.8|54.5|54.9|54.6|54.91|54.61|54.8|54.5|13
1731418300000|2024-11-12 13:31:40|54.91|54.61|54.95|54.65|54.95|54.65|54.91|54.61|16
1731418310000|2024-11-12 13:31:50|54.96|54.66|55.07|54.77|55.07|54.77|54.96|54.66|10
1731418320000|2024-11-12 13:32:00|55.08|54.78|54.99|54.69|55.09|54.79|54.98|54.68|11
1731418330000|2024-11-12 13:32:10|54.98|54.68|54.99|54.69|54.99|54.69|54.95|54.65|16
1731418340000|2024-11-12 13:32:20|55|54.7|54.89|54.59|55.03|54.73|54.88|54.58|18
1731418350000|2024-11-12 13:32:30|54.9|54.6|54.92|54.62|54.93|54.63|54.9|54.6|7
1731418360000|2024-11-12 13:32:40|54.93|54.63|54.93|54.63|54.97|54.67|54.93|54.63|11
1731418370000|2024-11-12 13:32:50|54.92|54.62|54.79|54.49|54.92|54.62|54.79|54.49|13
1731418380000|2024-11-12 13:33:00|54.78|54.48|54.77|54.47|54.85|54.55|54.77|54.47|15
1731418390000|2024-11-12 13:33:10|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|8
1731418400000|2024-11-12 13:33:20|54.75|54.45|54.64|54.34|54.75|54.45|54.63|54.33|13
1731418410000|2024-11-12 13:33:30|54.65|54.35|54.64|54.34|54.68|54.38|54.64|54.34|13
1731418420000|2024-11-12 13:33:40|54.65|54.35|54.58|54.28|54.65|54.35|54.56|54.26|16
1731418430000|2024-11-12 13:33:50|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1731418440000|2024-11-12 13:34:00|54.59|54.29|54.58|54.28|54.63|54.33|54.57|54.27|7
1731418450000|2024-11-12 13:34:10|54.55|54.25|54.64|54.34|54.64|54.34|54.55|54.25|12
1731418460000|2024-11-12 13:34:20|54.68|54.38|54.63|54.33|54.68|54.38|54.62|54.32|13
1731418470000|2024-11-12 13:34:30|54.62|54.32|54.6|54.3|54.63|54.33|54.59|54.29|9
1731418480000|2024-11-12 13:34:40|54.59|54.29|54.53|54.23|54.6|54.3|54.53|54.23|8
1731418490000|2024-11-12 13:34:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1731418500000|2024-11-12 13:35:00|54.54|54.24|54.48|54.18|54.59|54.29|54.47|54.17|17
1731418510000|2024-11-12 13:35:10|54.49|54.19|54.44|54.14|54.49|54.19|54.42|54.12|13
1731418520000|2024-11-12 13:35:20|54.43|54.13|54.39|54.09|54.44|54.14|54.39|54.09|6
1731418530000|2024-11-12 13:35:30|54.37|54.07|54.33|54.03|54.38|54.08|54.33|54.03|5
1731418540000|2024-11-12 13:35:40|54.34|54.04|54.27|53.97|54.34|54.04|54.27|53.97|10
1731418550000|2024-11-12 13:35:50|54.26|53.96|54.29|53.99|54.29|53.99|54.2|53.9|17
1731418560000|2024-11-12 13:36:00|54.28|53.98|54.27|53.97|54.32|54.02|54.26|53.96|16
1731418570000|2024-11-12 13:36:10|54.26|53.96|54.23|53.93|54.28|53.98|54.23|53.93|14
1731418580000|2024-11-12 13:36:20|54.22|53.92|54.38|54.08|54.38|54.08|54.22|53.92|17
1731418590000|2024-11-12 13:36:30|54.4|54.1|54.35|54.05|54.41|54.11|54.35|54.05|8
1731418600000|2024-11-12 13:36:40|54.33|54.03|54.36|54.06|54.42|54.12|54.32|54.02|12
1731418610000|2024-11-12 13:36:50|54.29|53.99|54.35|54.05|54.36|54.06|54.22|53.92|14
1731418620000|2024-11-12 13:37:00|54.36|54.06|54.48|54.18|54.52|54.22|54.36|54.06|19
1731418630000|2024-11-12 13:37:10|54.5|54.2|54.43|54.13|54.55|54.25|54.43|54.13|13
1731418640000|2024-11-12 13:37:20|54.42|54.12|54.34|54.04|54.42|54.12|54.33|54.03|13
1731418650000|2024-11-12 13:37:30|54.35|54.05|54.38|54.08|54.42|54.12|54.34|54.04|19
1731418660000|2024-11-12 13:37:40|54.37|54.07|54.31|54.01|54.37|54.07|54.31|54.01|10
1731418670000|2024-11-12 13:37:50|54.3|54|54.33|54.03|54.33|54.03|54.28|53.98|16
1731418680000|2024-11-12 13:38:00|54.34|54.04|54.31|54.01|54.34|54.04|54.3|54|16
1731418690000|2024-11-12 13:38:10|54.27|53.97|54.21|53.91|54.29|53.99|54.21|53.91|13
1731418700000|2024-11-12 13:38:20|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|4
1731418710000|2024-11-12 13:38:30|54.26|53.96|54.43|54.13|54.43|54.13|54.26|53.96|17
1731418720000|2024-11-12 13:38:40|54.44|54.14|54.56|54.26|54.57|54.27|54.44|54.14|11
1731418730000|2024-11-12 13:38:50|54.58|54.28|54.47|54.17|54.6|54.3|54.45|54.15|20
1731418740000|2024-11-12 13:39:00|54.48|54.18|54.61|54.31|54.61|54.31|54.48|54.18|13
1731418750000|2024-11-12 13:39:10|54.62|54.32|54.67|54.37|54.68|54.38|54.62|54.32|10
1731418760000|2024-11-12 13:39:20|54.66|54.36|54.62|54.32|54.66|54.36|54.61|54.31|22
1731418770000|2024-11-12 13:39:30|54.63|54.33|54.61|54.31|54.65|54.35|54.59|54.29|18
1731418780000|2024-11-12 13:39:40|54.6|54.3|54.59|54.29|54.62|54.32|54.55|54.25|24
1731418790000|2024-11-12 13:39:50|54.58|54.28|54.56|54.26|54.6|54.3|54.54|54.24|12
1731418800000|2024-11-12 13:40:00|54.57|54.27|54.52|54.22|54.6|54.3|54.52|54.22|14
1731418810000|2024-11-12 13:40:10|54.51|54.21|54.31|54.01|54.51|54.21|54.31|54.01|17
1731418820000|2024-11-12 13:40:20|54.3|54|54.25|53.95|54.3|54|54.24|53.94|10
1731418830000|2024-11-12 13:40:30|54.24|53.94|54.29|53.99|54.3|54|54.24|53.94|16
1731418840000|2024-11-12 13:40:40|54.3|54|54.32|54.02|54.34|54.04|54.29|53.99|14
1731418850000|2024-11-12 13:40:50|54.35|54.05|54.3|54|54.35|54.05|54.29|53.99|7
1731418860000|2024-11-12 13:41:00|54.29|53.99|54.4|54.1|54.4|54.1|54.26|53.96|16
1731418870000|2024-11-12 13:41:10|54.39|54.09|54.38|54.08|54.39|54.09|54.35|54.05|14
1731418880000|2024-11-12 13:41:20|54.37|54.07|54.31|54.01|54.37|54.07|54.29|53.99|16
1731418890000|2024-11-12 13:41:30|54.27|53.97|54.29|53.99|54.31|54.01|54.25|53.95|16
1731418900000|2024-11-12 13:41:40|54.3|54|54.3|54|54.33|54.03|54.29|53.99|15
1731418910000|2024-11-12 13:41:50|54.29|53.99|54.19|53.89|54.29|53.99|54.18|53.88|11
1731418920000|2024-11-12 13:42:00|54.17|53.87|54.12|53.82|54.18|53.88|54.12|53.82|9
1731418930000|2024-11-12 13:42:10|54.13|53.83|54.21|53.91|54.25|53.95|54.13|53.83|14
1731418940000|2024-11-12 13:42:20|54.22|53.92|54.21|53.91|54.26|53.96|54.21|53.91|15
1731418950000|2024-11-12 13:42:30|54.2|53.9|54.13|53.83|54.2|53.9|54.12|53.82|8
1731418960000|2024-11-12 13:42:40|54.14|53.84|54.19|53.89|54.23|53.93|54.14|53.84|12
1731418970000|2024-11-12 13:42:50|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|9
1731418980000|2024-11-12 13:43:00|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|14
1731418990000|2024-11-12 13:43:10|54.19|53.89|54.24|53.94|54.24|53.94|54.18|53.88|13
1731419000000|2024-11-12 13:43:20|54.25|53.95|54.28|53.98|54.28|53.98|54.2|53.9|13
1731419010000|2024-11-12 13:43:30|54.29|53.99|54.4|54.1|54.4|54.1|54.29|53.99|11
1731419020000|2024-11-12 13:43:40|54.39|54.09|54.4|54.1|54.4|54.1|54.38|54.08|5
1731419030000|2024-11-12 13:43:50|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|10
1731419040000|2024-11-12 13:44:00|54.43|54.13|54.4|54.1|54.43|54.13|54.37|54.07|9
1731419050000|2024-11-12 13:44:10|54.41|54.11|54.48|54.18|54.49|54.19|54.41|54.11|10
1731419060000|2024-11-12 13:44:20|54.47|54.17|54.34|54.04|54.47|54.17|54.34|54.04|6
1731419070000|2024-11-12 13:44:30|54.33|54.03|54.2|53.9|54.33|54.03|54.2|53.9|12
1731419080000|2024-11-12 13:44:40|54.21|53.91|54.25|53.95|54.27|53.97|54.21|53.91|10
1731419090000|2024-11-12 13:44:50|54.26|53.96|54.26|53.96|54.28|53.98|54.25|53.95|14
1731419100000|2024-11-12 13:45:00|54.25|53.95|54.28|53.98|54.33|54.03|54.24|53.94|14
1731419110000|2024-11-12 13:45:10|54.26|53.96|54.19|53.89|54.26|53.96|54.18|53.88|16
1731419120000|2024-11-12 13:45:20|54.2|53.9|54.17|53.87|54.21|53.91|54.16|53.86|11
1731419130000|2024-11-12 13:45:30|54.16|53.86|54.12|53.82|54.17|53.87|54.11|53.81|9
1731419140000|2024-11-12 13:45:40|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|8
1731419150000|2024-11-12 13:45:50|54.08|53.78|54.15|53.85|54.16|53.86|54.08|53.78|13
1731419160000|2024-11-12 13:46:00|54.16|53.86|54.12|53.82|54.17|53.87|54.11|53.81|11
1731419170000|2024-11-12 13:46:10|54.13|53.83|54.16|53.86|54.18|53.88|54.11|53.81|15
1731419180000|2024-11-12 13:46:20|54.14|53.84|54.21|53.91|54.24|53.94|54.14|53.84|14
1731419190000|2024-11-12 13:46:30|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|8
1731419200000|2024-11-12 13:46:40|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|10
1731419210000|2024-11-12 13:46:50|54.21|53.91|54.19|53.89|54.21|53.91|54.17|53.87|13
1731419220000|2024-11-12 13:47:00|54.18|53.88|54.21|53.91|54.26|53.96|54.17|53.87|17
1731419230000|2024-11-12 13:47:10|54.2|53.9|54.17|53.87|54.2|53.9|54.15|53.85|14
1731419240000|2024-11-12 13:47:20|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|6
1731419250000|2024-11-12 13:47:30|54.1|53.8|54.04|53.74|54.1|53.8|54.04|53.74|11
1731419260000|2024-11-12 13:47:40|54.05|53.75|54.01|53.71|54.06|53.76|54.01|53.71|10
1731419270000|2024-11-12 13:47:50|54.02|53.72|54.02|53.72|54.02|53.72|54|53.7|11
1731419280000|2024-11-12 13:48:00|54.03|53.73|53.94|53.64|54.04|53.74|53.94|53.64|14
1731419290000|2024-11-12 13:48:10|53.93|53.63|54|53.7|54.01|53.71|53.93|53.63|16
1731419300000|2024-11-12 13:48:20|53.99|53.69|54.04|53.74|54.04|53.74|53.99|53.69|10
1731419310000|2024-11-12 13:48:30|54.03|53.73|53.94|53.64|54.03|53.73|53.94|53.64|8
1731419320000|2024-11-12 13:48:40|53.93|53.63|53.89|53.59|53.93|53.63|53.88|53.58|4
1731419330000|2024-11-12 13:48:50|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|11
1731419340000|2024-11-12 13:49:00|53.89|53.59|53.83|53.53|53.91|53.61|53.83|53.53|13
1731419350000|2024-11-12 13:49:10|53.82|53.52|53.83|53.53|53.85|53.55|53.81|53.51|10
1731419360000|2024-11-12 13:49:20|53.84|53.54|53.82|53.52|53.88|53.58|53.82|53.52|11
1731419370000|2024-11-12 13:49:30|53.81|53.51|53.74|53.44|53.81|53.51|53.72|53.42|13
1731419380000|2024-11-12 13:49:40|53.73|53.43|53.71|53.41|53.76|53.46|53.7|53.4|9
1731419390000|2024-11-12 13:49:50|53.69|53.39|53.67|53.37|53.69|53.39|53.66|53.36|9
1731419400000|2024-11-12 13:50:00|53.69|53.39|53.71|53.41|53.75|53.45|53.68|53.38|17
1731419410000|2024-11-12 13:50:10|53.7|53.4|53.68|53.38|53.7|53.4|53.67|53.37|6
1731419420000|2024-11-12 13:50:20|53.7|53.4|53.69|53.39|53.72|53.42|53.69|53.39|9
1731419430000|2024-11-12 13:50:30|53.7|53.4|53.73|53.43|53.73|53.43|53.69|53.39|5
1731419440000|2024-11-12 13:50:40|53.74|53.44|53.68|53.38|53.74|53.44|53.67|53.37|13
1731419450000|2024-11-12 13:50:50|53.66|53.36|53.64|53.34|53.66|53.36|53.62|53.32|7
1731419460000|2024-11-12 13:51:00|53.65|53.35|53.74|53.44|53.76|53.46|53.63|53.33|11
1731419470000|2024-11-12 13:51:10|53.76|53.46|53.78|53.48|53.8|53.5|53.76|53.46|11
1731419480000|2024-11-12 13:51:20|53.77|53.47|53.76|53.46|53.84|53.54|53.75|53.45|16
1731419490000|2024-11-12 13:51:30|53.77|53.47|53.86|53.56|53.88|53.58|53.77|53.47|13
1731419500000|2024-11-12 13:51:40|53.87|53.57|53.84|53.54|53.9|53.6|53.83|53.53|13
1731419510000|2024-11-12 13:51:50|53.82|53.52|53.83|53.53|53.84|53.54|53.81|53.51|10
1731419520000|2024-11-12 13:52:00|53.84|53.54|53.83|53.53|53.92|53.62|53.82|53.52|20
1731419530000|2024-11-12 13:52:10|53.84|53.54|53.7|53.4|53.84|53.54|53.69|53.39|14
1731419540000|2024-11-12 13:52:20|53.69|53.39|53.73|53.43|53.74|53.44|53.69|53.39|9
1731419550000|2024-11-12 13:52:30|53.74|53.44|53.71|53.41|53.75|53.45|53.71|53.41|15
1731419560000|2024-11-12 13:52:40|53.72|53.42|53.74|53.44|53.75|53.45|53.72|53.42|5
1731419570000|2024-11-12 13:52:50|53.75|53.45|53.78|53.48|53.78|53.48|53.75|53.45|7
1731419580000|2024-11-12 13:53:00|53.77|53.47|53.73|53.43|53.79|53.49|53.73|53.43|12
1731419590000|2024-11-12 13:53:10|53.74|53.44|53.73|53.43|53.77|53.47|53.72|53.42|20
1731419600000|2024-11-12 13:53:20|53.71|53.41|53.71|53.41|53.71|53.41|53.68|53.38|7
1731419610000|2024-11-12 13:53:30|53.72|53.42|53.76|53.46|53.8|53.5|53.71|53.41|11
1731419620000|2024-11-12 13:53:40|53.77|53.47|53.94|53.64|53.94|53.64|53.77|53.47|15
1731419630000|2024-11-12 13:53:50|53.93|53.63|54.08|53.78|54.08|53.78|53.93|53.63|14
1731419640000|2024-11-12 13:54:00|54.07|53.77|53.97|53.67|54.07|53.77|53.97|53.67|15
1731419650000|2024-11-12 13:54:10|53.93|53.63|54.03|53.73|54.05|53.75|53.92|53.62|17
1731419660000|2024-11-12 13:54:20|54.02|53.72|54.13|53.83|54.13|53.83|54.02|53.72|11
1731419670000|2024-11-12 13:54:30|54.15|53.85|54.29|53.99|54.3|54|54.15|53.85|18
1731419680000|2024-11-12 13:54:40|54.27|53.97|54.33|54.03|54.33|54.03|54.25|53.95|9
1731419690000|2024-11-12 13:54:50|54.35|54.05|54.35|54.05|54.37|54.07|54.32|54.02|10
1731419700000|2024-11-12 13:55:00|54.33|54.03|54.25|53.95|54.39|54.09|54.24|53.94|19
1731419710000|2024-11-12 13:55:10|54.24|53.94|54.28|53.98|54.3|54|54.23|53.93|14
1731419720000|2024-11-12 13:55:20|54.29|53.99|54.42|54.12|54.42|54.12|54.29|53.99|17
1731419730000|2024-11-12 13:55:30|54.43|54.13|54.52|54.22|54.53|54.23|54.43|54.13|13
1731419740000|2024-11-12 13:55:40|54.53|54.23|54.6|54.3|54.6|54.3|54.53|54.23|7
1731419750000|2024-11-12 13:55:50|54.56|54.26|54.6|54.3|54.6|54.3|54.56|54.26|11
1731419760000|2024-11-12 13:56:00|54.59|54.29|54.54|54.24|54.62|54.32|54.54|54.24|11
1731419770000|2024-11-12 13:56:10|54.53|54.23|54.5|54.2|54.54|54.24|54.49|54.19|12
1731419780000|2024-11-12 13:56:20|54.51|54.21|54.62|54.32|54.63|54.33|54.51|54.21|11
1731419790000|2024-11-12 13:56:30|54.63|54.33|54.64|54.34|54.67|54.37|54.62|54.32|11
1731419800000|2024-11-12 13:56:40|54.63|54.33|54.7|54.4|54.7|54.4|54.63|54.33|8
1731419810000|2024-11-12 13:56:50|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1731419820000|2024-11-12 13:57:00|54.67|54.37|54.72|54.42|54.72|54.42|54.66|54.36|7
1731419830000|2024-11-12 13:57:10|54.75|54.45|54.74|54.44|54.76|54.46|54.71|54.41|17
1731419840000|2024-11-12 13:57:20|54.73|54.43|54.69|54.39|54.73|54.43|54.69|54.39|5
1731419850000|2024-11-12 13:57:30|54.67|54.37|54.7|54.4|54.73|54.43|54.63|54.33|17
1731419860000|2024-11-12 13:57:40|54.71|54.41|54.81|54.51|54.82|54.52|54.71|54.41|11
1731419870000|2024-11-12 13:57:50|54.8|54.5|54.72|54.42|54.8|54.5|54.72|54.42|6
1731419880000|2024-11-12 13:58:00|54.71|54.41|54.69|54.39|54.72|54.42|54.63|54.33|15
1731419890000|2024-11-12 13:58:10|54.68|54.38|54.75|54.45|54.75|54.45|54.66|54.36|10
1731419900000|2024-11-12 13:58:20|54.73|54.43|54.83|54.53|54.84|54.54|54.73|54.43|13
1731419910000|2024-11-12 13:58:30|54.84|54.54|54.84|54.54|54.87|54.57|54.83|54.53|12
1731419920000|2024-11-12 13:58:40|54.81|54.51|54.76|54.46|54.81|54.51|54.75|54.45|12
1731419930000|2024-11-12 13:58:50|54.75|54.45|54.73|54.43|54.75|54.45|54.72|54.42|8
1731419940000|2024-11-12 13:59:00|54.72|54.42|54.7|54.4|54.76|54.46|54.68|54.38|14
1731419950000|2024-11-12 13:59:10|54.71|54.41|54.64|54.34|54.71|54.41|54.64|54.34|10
1731419960000|2024-11-12 13:59:20|54.65|54.35|54.68|54.38|54.7|54.4|54.65|54.35|14
1731419970000|2024-11-12 13:59:30|54.69|54.39|54.73|54.43|54.74|54.44|54.67|54.37|13
1731419980000|2024-11-12 13:59:40|54.74|54.44|54.79|54.49|54.79|54.49|54.74|54.44|9
1731419990000|2024-11-12 13:59:50|54.77|54.47|54.76|54.46|54.77|54.47|54.74|54.44|6
1731420000000|2024-11-12 14:00:00|54.75|54.45|54.71|54.41|54.77|54.47|54.69|54.39|19
1731420010000|2024-11-12 14:00:10|54.72|54.42|54.65|54.35|54.72|54.42|54.65|54.35|10
1731420020000|2024-11-12 14:00:20|54.66|54.36|54.71|54.41|54.72|54.42|54.65|54.35|16
1731420030000|2024-11-12 14:00:30|54.7|54.4|54.87|54.57|54.87|54.57|54.7|54.4|21
1731420040000|2024-11-12 14:00:40|54.86|54.56|54.92|54.62|54.93|54.63|54.85|54.55|16
1731420050000|2024-11-12 14:00:50|54.91|54.61|54.83|54.53|54.91|54.61|54.83|54.53|10
1731420060000|2024-11-12 14:01:00|54.82|54.52|54.81|54.51|54.84|54.54|54.81|54.51|17
1731420070000|2024-11-12 14:01:10|54.82|54.52|54.85|54.55|54.86|54.56|54.82|54.52|16
1731420080000|2024-11-12 14:01:20|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|12
1731420090000|2024-11-12 14:01:30|54.86|54.56|54.77|54.47|54.88|54.58|54.76|54.46|18
1731420100000|2024-11-12 14:01:40|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|10
1731420110000|2024-11-12 14:01:50|54.78|54.48|54.7|54.4|54.78|54.48|54.7|54.4|3
1731420120000|2024-11-12 14:02:00|54.68|54.38|54.7|54.4|54.7|54.4|54.64|54.34|17
1731420130000|2024-11-12 14:02:10|54.71|54.41|54.72|54.42|54.73|54.43|54.71|54.41|6
1731420140000|2024-11-12 14:02:20|54.7|54.4|54.77|54.47|54.77|54.47|54.68|54.38|17
1731420150000|2024-11-12 14:02:30|54.78|54.48|54.86|54.56|54.86|54.56|54.75|54.45|21
1731420160000|2024-11-12 14:02:40|54.84|54.54|54.8|54.5|54.87|54.57|54.8|54.5|14
1731420170000|2024-11-12 14:02:50|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|6
1731420180000|2024-11-12 14:03:00|54.78|54.48|54.8|54.5|54.86|54.56|54.78|54.48|12
1731420190000|2024-11-12 14:03:10|54.78|54.48|54.8|54.5|54.8|54.5|54.76|54.46|11
1731420200000|2024-11-12 14:03:20|54.81|54.51|54.81|54.51|54.83|54.53|54.81|54.51|13
1731420210000|2024-11-12 14:03:30|54.82|54.52|54.8|54.5|54.84|54.54|54.8|54.5|12
1731420220000|2024-11-12 14:03:40|54.81|54.51|54.87|54.57|54.92|54.62|54.81|54.51|12
1731420230000|2024-11-12 14:03:50|54.86|54.56|54.88|54.58|54.89|54.59|54.86|54.56|5
1731420240000|2024-11-12 14:04:00|54.89|54.59|54.94|54.64|54.94|54.64|54.87|54.57|15
1731420250000|2024-11-12 14:04:10|54.93|54.63|54.93|54.63|54.98|54.68|54.91|54.61|12
1731420260000|2024-11-12 14:04:20|54.94|54.64|54.88|54.58|54.94|54.64|54.87|54.57|9
1731420270000|2024-11-12 14:04:30|54.9|54.6|54.9|54.6|54.93|54.63|54.88|54.58|16
1731420280000|2024-11-12 14:04:40|54.89|54.59|54.89|54.59|54.9|54.6|54.86|54.56|9
1731420290000|2024-11-12 14:04:50|54.88|54.58|54.87|54.57|54.88|54.58|54.83|54.53|11
1731420300000|2024-11-12 14:05:00|54.88|54.58|54.74|54.44|54.92|54.62|54.74|54.44|16
1731420310000|2024-11-12 14:05:10|54.73|54.43|54.72|54.42|54.77|54.47|54.72|54.42|12
1731420320000|2024-11-12 14:05:20|54.71|54.41|54.69|54.39|54.72|54.42|54.64|54.34|15
1731420330000|2024-11-12 14:05:30|54.7|54.4|54.68|54.38|54.72|54.42|54.68|54.38|15
1731420340000|2024-11-12 14:05:40|54.69|54.39|54.64|54.34|54.71|54.41|54.64|54.34|10
1731420350000|2024-11-12 14:05:50|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|9
1731420360000|2024-11-12 14:06:00|54.64|54.34|54.68|54.38|54.68|54.38|54.61|54.31|12
1731420370000|2024-11-12 14:06:10|54.69|54.39|54.55|54.25|54.69|54.39|54.55|54.25|9
1731420380000|2024-11-12 14:06:20|54.54|54.24|54.47|54.17|54.54|54.24|54.46|54.16|13
1731420390000|2024-11-12 14:06:30|54.48|54.18|54.51|54.21|54.52|54.22|54.48|54.18|12
1731420400000|2024-11-12 14:06:40|54.5|54.2|54.5|54.2|54.52|54.22|54.48|54.18|10
1731420410000|2024-11-12 14:06:50|54.49|54.19|54.65|54.35|54.65|54.35|54.48|54.18|16
1731420420000|2024-11-12 14:07:00|54.64|54.34|54.64|54.34|54.66|54.36|54.59|54.29|17
1731420430000|2024-11-12 14:07:10|54.65|54.35|54.77|54.47|54.78|54.48|54.65|54.35|15
1731420440000|2024-11-12 14:07:20|54.76|54.46|54.7|54.4|54.76|54.46|54.7|54.4|8
1731420450000|2024-11-12 14:07:30|54.69|54.39|54.67|54.37|54.73|54.43|54.67|54.37|11
1731420460000|2024-11-12 14:07:40|54.66|54.36|54.64|54.34|54.67|54.37|54.62|54.32|8
1731420470000|2024-11-12 14:07:50|54.63|54.33|54.61|54.31|54.64|54.34|54.61|54.31|11
1731420480000|2024-11-12 14:08:00|54.62|54.32|54.69|54.39|54.69|54.39|54.62|54.32|16
1731420490000|2024-11-12 14:08:10|54.7|54.4|54.65|54.35|54.74|54.44|54.64|54.34|13
1731420500000|2024-11-12 14:08:20|54.67|54.37|54.73|54.43|54.73|54.43|54.67|54.37|12
1731420510000|2024-11-12 14:08:30|54.72|54.42|54.68|54.38|54.72|54.42|54.65|54.35|19
1731420520000|2024-11-12 14:08:40|54.69|54.39|54.73|54.43|54.73|54.43|54.69|54.39|6
1731420530000|2024-11-12 14:08:50|54.72|54.42|54.71|54.41|54.74|54.44|54.71|54.41|7
1731420540000|2024-11-12 14:09:00|54.7|54.4|54.72|54.42|54.75|54.45|54.67|54.37|15
1731420550000|2024-11-12 14:09:10|54.73|54.43|54.7|54.4|54.74|54.44|54.69|54.39|10
1731420560000|2024-11-12 14:09:20|54.71|54.41|54.64|54.34|54.72|54.42|54.64|54.34|9
1731420570000|2024-11-12 14:09:30|54.63|54.33|54.6|54.3|54.63|54.33|54.59|54.29|11
1731420580000|2024-11-12 14:09:40|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1731420590000|2024-11-12 14:09:50|54.62|54.32|54.66|54.36|54.68|54.38|54.62|54.32|9
1731420600000|2024-11-12 14:10:00|54.67|54.37|54.63|54.33|54.69|54.39|54.63|54.33|14
1731420610000|2024-11-12 14:10:10|54.62|54.32|54.54|54.24|54.62|54.32|54.54|54.24|5
1731420620000|2024-11-12 14:10:20|54.55|54.25|54.61|54.31|54.62|54.32|54.55|54.25|9
1731420630000|2024-11-12 14:10:30|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|8
1731420640000|2024-11-12 14:10:40|54.58|54.28|54.66|54.36|54.66|54.36|54.58|54.28|15
1731420650000|2024-11-12 14:10:50|54.65|54.35|54.58|54.28|54.67|54.37|54.58|54.28|12
1731420660000|2024-11-12 14:11:00|54.57|54.27|54.49|54.19|54.57|54.27|54.49|54.19|9
1731420670000|2024-11-12 14:11:10|54.47|54.17|54.49|54.19|54.49|54.19|54.45|54.15|12
1731420680000|2024-11-12 14:11:20|54.52|54.22|54.52|54.22|54.53|54.23|54.51|54.21|9
1731420690000|2024-11-12 14:11:30|54.51|54.21|54.48|54.18|54.51|54.21|54.48|54.18|4
1731420700000|2024-11-12 14:11:40|54.47|54.17|54.42|54.12|54.47|54.17|54.42|54.12|7
1731420710000|2024-11-12 14:11:50|54.43|54.13|54.45|54.15|54.45|54.15|54.42|54.12|11
1731420720000|2024-11-12 14:12:00|54.44|54.14|54.36|54.06|54.44|54.14|54.36|54.06|8
1731420730000|2024-11-12 14:12:10|54.35|54.05|54.23|53.93|54.35|54.05|54.23|53.93|14
1731420740000|2024-11-12 14:12:20|54.24|53.94|54.26|53.96|54.27|53.97|54.24|53.94|15
1731420750000|2024-11-12 14:12:30|54.27|53.97|54.29|53.99|54.3|54|54.24|53.94|13
1731420760000|2024-11-12 14:12:40|54.3|54|54.29|53.99|54.31|54.01|54.28|53.98|5
1731420770000|2024-11-12 14:12:50|54.27|53.97|54.24|53.94|54.29|53.99|54.24|53.94|8
1731420780000|2024-11-12 14:13:00|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|8
1731420790000|2024-11-12 14:13:10|54.23|53.93|54.25|53.95|54.31|54.01|54.22|53.92|15
1731420800000|2024-11-12 14:13:20|54.24|53.94|54.33|54.03|54.33|54.03|54.24|53.94|9
1731420810000|2024-11-12 14:13:30|54.34|54.04|54.28|53.98|54.35|54.05|54.28|53.98|8
1731420820000|2024-11-12 14:13:40|54.29|53.99|54.32|54.02|54.32|54.02|54.28|53.98|6
1731420830000|2024-11-12 14:13:50|54.35|54.05|54.35|54.05|54.36|54.06|54.34|54.04|10
1731420840000|2024-11-12 14:14:00|54.31|54.01|54.26|53.96|54.31|54.01|54.26|53.96|10
1731420850000|2024-11-12 14:14:10|54.27|53.97|54.22|53.92|54.27|53.97|54.2|53.9|8
1731420860000|2024-11-12 14:14:20|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|8
1731420870000|2024-11-12 14:14:30|54.26|53.96|54.3|54|54.31|54.01|54.26|53.96|10
1731420880000|2024-11-12 14:14:40|54.31|54.01|54.34|54.04|54.34|54.04|54.27|53.97|9
1731420890000|2024-11-12 14:14:50|54.33|54.03|54.39|54.09|54.39|54.09|54.32|54.02|10
1731420900000|2024-11-12 14:15:00|54.38|54.08|54.32|54.02|54.39|54.09|54.32|54.02|12
1731420910000|2024-11-12 14:15:10|54.29|53.99|54.2|53.9|54.29|53.99|54.19|53.89|11
1731420920000|2024-11-12 14:15:20|54.19|53.89|54.24|53.94|54.24|53.94|54.16|53.86|14
1731420930000|2024-11-12 14:15:30|54.23|53.93|54.31|54.01|54.31|54.01|54.22|53.92|11
1731420940000|2024-11-12 14:15:40|54.32|54.02|54.37|54.07|54.37|54.07|54.32|54.02|13
1731420950000|2024-11-12 14:15:50|54.38|54.08|54.34|54.04|54.39|54.09|54.33|54.03|9
1731420960000|2024-11-12 14:16:00|54.35|54.05|54.28|53.98|54.35|54.05|54.27|53.97|14
1731420970000|2024-11-12 14:16:10|54.29|53.99|54.44|54.14|54.44|54.14|54.28|53.98|20
1731420980000|2024-11-12 14:16:20|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|7
1731420990000|2024-11-12 14:16:30|54.48|54.18|54.45|54.15|54.5|54.2|54.45|54.15|11
1731421000000|2024-11-12 14:16:40|54.46|54.16|54.5|54.2|54.51|54.21|54.45|54.15|16
1731421010000|2024-11-12 14:16:50|54.51|54.21|54.56|54.26|54.57|54.27|54.51|54.21|7
1731421020000|2024-11-12 14:17:00|54.55|54.25|54.62|54.32|54.62|54.32|54.53|54.23|13
1731421030000|2024-11-12 14:17:10|54.63|54.33|54.57|54.27|54.64|54.34|54.57|54.27|12
1731421040000|2024-11-12 14:17:20|54.56|54.26|54.55|54.25|54.57|54.27|54.53|54.23|15
1731421050000|2024-11-12 14:17:30|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|5
1731421060000|2024-11-12 14:17:40|54.53|54.23|54.51|54.21|54.54|54.24|54.5|54.2|11
1731421070000|2024-11-12 14:17:50|54.52|54.22|54.47|54.17|54.54|54.24|54.47|54.17|11
1731421080000|2024-11-12 14:18:00|54.48|54.18|54.41|54.11|54.53|54.23|54.41|54.11|13
1731421090000|2024-11-12 14:18:10|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|9
1731421100000|2024-11-12 14:18:20|54.4|54.1|54.4|54.1|54.42|54.12|54.39|54.09|11
1731421110000|2024-11-12 14:18:30|54.39|54.09|54.46|54.16|54.46|54.16|54.39|54.09|20
1731421120000|2024-11-12 14:18:40|54.47|54.17|54.47|54.17|54.49|54.19|54.45|54.15|16
1731421130000|2024-11-12 14:18:50|54.46|54.16|54.47|54.17|54.5|54.2|54.46|54.16|11
1731421140000|2024-11-12 14:19:00|54.48|54.18|54.48|54.18|54.51|54.21|54.47|54.17|11
1731421150000|2024-11-12 14:19:10|54.47|54.17|54.45|54.15|54.49|54.19|54.44|54.14|13
1731421160000|2024-11-12 14:19:20|54.46|54.16|54.53|54.23|54.55|54.25|54.46|54.16|11
1731421170000|2024-11-12 14:19:30|54.51|54.21|54.39|54.09|54.51|54.21|54.39|54.09|21
1731421180000|2024-11-12 14:19:40|54.38|54.08|54.31|54.01|54.38|54.08|54.3|54|14
1731421190000|2024-11-12 14:19:50|54.32|54.02|54.32|54.02|54.34|54.04|54.32|54.02|10
1731421200000|2024-11-12 14:20:00|54.33|54.03|54.46|54.16|54.46|54.16|54.33|54.03|17
1731421210000|2024-11-12 14:20:10|54.45|54.15|54.48|54.18|54.48|54.18|54.42|54.12|16
1731421220000|2024-11-12 14:20:20|54.47|54.17|54.52|54.22|54.52|54.22|54.45|54.15|15
1731421230000|2024-11-12 14:20:30|54.51|54.21|54.48|54.18|54.51|54.21|54.44|54.14|13
1731421240000|2024-11-12 14:20:40|54.49|54.19|54.51|54.21|54.52|54.22|54.49|54.19|11
1731421250000|2024-11-12 14:20:50|54.49|54.19|54.46|54.16|54.51|54.21|54.46|54.16|8
1731421260000|2024-11-12 14:21:00|54.45|54.15|54.48|54.18|54.53|54.23|54.45|54.15|15
1731421270000|2024-11-12 14:21:10|54.49|54.19|54.59|54.29|54.59|54.29|54.49|54.19|11
1731421280000|2024-11-12 14:21:20|54.61|54.31|54.63|54.33|54.67|54.37|54.61|54.31|10
1731421290000|2024-11-12 14:21:30|54.62|54.32|54.58|54.28|54.62|54.32|54.56|54.26|12
1731421300000|2024-11-12 14:21:40|54.59|54.29|54.56|54.26|54.61|54.31|54.56|54.26|8
1731421310000|2024-11-12 14:21:50|54.55|54.25|54.59|54.29|54.59|54.29|54.55|54.25|10
1731421320000|2024-11-12 14:22:00|54.58|54.28|54.67|54.37|54.67|54.37|54.57|54.27|13
1731421330000|2024-11-12 14:22:10|54.68|54.38|54.68|54.38|54.71|54.41|54.66|54.36|14
1731421340000|2024-11-12 14:22:20|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|8
1731421350000|2024-11-12 14:22:30|54.68|54.38|54.68|54.38|54.68|54.38|54.67|54.37|5
1731421360000|2024-11-12 14:22:40|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|6
1731421370000|2024-11-12 14:22:50|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|7
1731421380000|2024-11-12 14:23:00|54.71|54.41|54.68|54.38|54.73|54.43|54.68|54.38|10
1731421390000|2024-11-12 14:23:10|54.66|54.36|54.57|54.27|54.67|54.37|54.57|54.27|10
1731421400000|2024-11-12 14:23:20|54.58|54.28|54.59|54.29|54.62|54.32|54.57|54.27|12
1731421410000|2024-11-12 14:23:30|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|5
1731421420000|2024-11-12 14:23:40|54.59|54.29|54.58|54.28|54.6|54.3|54.57|54.27|10
1731421430000|2024-11-12 14:23:50|54.57|54.27|54.55|54.25|54.57|54.27|54.54|54.24|9
1731421440000|2024-11-12 14:24:00|54.54|54.24|54.61|54.31|54.62|54.32|54.54|54.24|10
1731421450000|2024-11-12 14:24:10|54.6|54.3|54.69|54.39|54.69|54.39|54.6|54.3|13
1731421460000|2024-11-12 14:24:20|54.7|54.4|54.68|54.38|54.7|54.4|54.66|54.36|6
1731421470000|2024-11-12 14:24:30|54.69|54.39|54.68|54.38|54.69|54.39|54.67|54.37|13
1731421480000|2024-11-12 14:24:40|54.67|54.37|54.71|54.41|54.71|54.41|54.65|54.35|10
1731421490000|2024-11-12 14:24:50|54.7|54.4|54.61|54.31|54.7|54.4|54.59|54.29|11
1731421500000|2024-11-12 14:25:00|54.62|54.32|54.52|54.22|54.65|54.35|54.52|54.22|10
1731421510000|2024-11-12 14:25:10|54.51|54.21|54.48|54.18|54.52|54.22|54.47|54.17|7
1731421520000|2024-11-12 14:25:20|54.49|54.19|54.54|54.24|54.55|54.25|54.49|54.19|11
1731421530000|2024-11-12 14:25:30|54.57|54.27|54.68|54.38|54.68|54.38|54.55|54.25|12
1731421540000|2024-11-12 14:25:40|54.69|54.39|54.63|54.33|54.69|54.39|54.62|54.32|13
1731421550000|2024-11-12 14:25:50|54.62|54.32|54.54|54.24|54.63|54.33|54.54|54.24|8
1731421560000|2024-11-12 14:26:00|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|5
1731421570000|2024-11-12 14:26:10|54.52|54.22|54.47|54.17|54.52|54.22|54.47|54.17|11
1731421580000|2024-11-12 14:26:20|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|5
1731421590000|2024-11-12 14:26:30|54.51|54.21|54.6|54.3|54.63|54.33|54.51|54.21|13
1731421600000|2024-11-12 14:26:40|54.59|54.29|54.61|54.31|54.62|54.32|54.57|54.27|9
1731421610000|2024-11-12 14:26:50|54.6|54.3|54.64|54.34|54.64|54.34|54.6|54.3|9
1731421620000|2024-11-12 14:27:00|54.65|54.35|54.64|54.34|54.7|54.4|54.61|54.31|18
1731421630000|2024-11-12 14:27:10|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1731421640000|2024-11-12 14:27:20|54.64|54.34|54.71|54.41|54.71|54.41|54.64|54.34|7
1731421650000|2024-11-12 14:27:30|54.7|54.4|54.69|54.39|54.71|54.41|54.67|54.37|8
1731421660000|2024-11-12 14:27:40|54.7|54.4|54.7|54.4|54.71|54.41|54.7|54.4|3
1731421670000|2024-11-12 14:27:50|54.71|54.41|54.7|54.4|54.71|54.41|54.67|54.37|11
1731421680000|2024-11-12 14:28:00|54.71|54.41|54.69|54.39|54.71|54.41|54.68|54.38|7
1731421690000|2024-11-12 14:28:10|54.7|54.4|54.72|54.42|54.72|54.42|54.7|54.4|7
1731421700000|2024-11-12 14:28:20|54.71|54.41|54.73|54.43|54.73|54.43|54.71|54.41|3
1731421710000|2024-11-12 14:28:30|54.74|54.44|54.83|54.53|54.83|54.53|54.74|54.44|7
1731421720000|2024-11-12 14:28:40|54.82|54.52|54.79|54.49|54.83|54.53|54.79|54.49|10
1731421730000|2024-11-12 14:28:50|54.8|54.5|54.79|54.49|54.8|54.5|54.77|54.47|5
1731421740000|2024-11-12 14:29:00|54.77|54.47|54.76|54.46|54.77|54.47|54.73|54.43|10
1731421750000|2024-11-12 14:29:10|54.75|54.45|54.72|54.42|54.76|54.46|54.72|54.42|6
1731421760000|2024-11-12 14:29:20|54.71|54.41|54.68|54.38|54.71|54.41|54.68|54.38|5
1731421770000|2024-11-12 14:29:30|54.67|54.37|54.68|54.38|54.69|54.39|54.67|54.37|4
1731421780000|2024-11-12 14:29:40|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1731421790000|2024-11-12 14:29:50|54.66|54.36|54.68|54.38|54.69|54.39|54.66|54.36|7
1731421800000|2024-11-12 14:30:00|54.66|54.36|54.74|54.44|54.75|54.45|54.64|54.34|19
1731421810000|2024-11-12 14:30:10|54.73|54.43|54.79|54.49|54.79|54.49|54.68|54.38|12
1731421820000|2024-11-12 14:30:20|54.78|54.48|54.75|54.45|54.78|54.48|54.73|54.43|10
1731421830000|2024-11-12 14:30:30|54.74|54.44|54.59|54.29|54.75|54.45|54.59|54.29|15
1731421840000|2024-11-12 14:30:40|54.58|54.28|54.53|54.23|54.58|54.28|54.5|54.2|9
1731421850000|2024-11-12 14:30:50|54.54|54.24|54.52|54.22|54.55|54.25|54.52|54.22|5
1731421860000|2024-11-12 14:31:00|54.51|54.21|54.44|54.14|54.53|54.23|54.44|54.14|12
1731421870000|2024-11-12 14:31:10|54.45|54.15|54.38|54.08|54.45|54.15|54.37|54.07|11
1731421880000|2024-11-12 14:31:20|54.37|54.07|54.23|53.93|54.37|54.07|54.23|53.93|14
1731421890000|2024-11-12 14:31:30|54.24|53.94|54.25|53.95|54.27|53.97|54.22|53.92|10
1731421900000|2024-11-12 14:31:40|54.27|53.97|54.17|53.87|54.27|53.97|54.17|53.87|14
1731421910000|2024-11-12 14:31:50|54.18|53.88|54.27|53.97|54.3|54|54.18|53.88|15
1731421920000|2024-11-12 14:32:00|54.26|53.96|54.34|54.04|54.35|54.05|54.24|53.94|15
1731421930000|2024-11-12 14:32:10|54.36|54.06|54.45|54.15|54.48|54.18|54.36|54.06|18
1731421940000|2024-11-12 14:32:20|54.42|54.12|54.35|54.05|54.42|54.12|54.35|54.05|11
1731421950000|2024-11-12 14:32:30|54.34|54.04|54.26|53.96|54.34|54.04|54.26|53.96|16
1731421960000|2024-11-12 14:32:40|54.27|53.97|54.13|53.83|54.31|54.01|54.12|53.82|21
1731421970000|2024-11-12 14:32:50|54.12|53.82|54.1|53.8|54.12|53.82|54.06|53.76|18
1731421980000|2024-11-12 14:33:00|54.09|53.79|54.11|53.81|54.14|53.84|54.08|53.78|20
1731421990000|2024-11-12 14:33:10|54.12|53.82|54.12|53.82|54.16|53.86|54.12|53.82|12
1731422000000|2024-11-12 14:33:20|54.11|53.81|54.08|53.78|54.11|53.81|54.06|53.76|13
1731422010000|2024-11-12 14:33:30|54.09|53.79|54.09|53.79|54.11|53.81|54.09|53.79|13
1731422020000|2024-11-12 14:33:40|54.11|53.81|54.1|53.8|54.11|53.81|54.07|53.77|13
1731422030000|2024-11-12 14:33:50|54.09|53.79|54.24|53.94|54.26|53.96|54.08|53.78|15
1731422040000|2024-11-12 14:34:00|54.25|53.95|54.34|54.04|54.34|54.04|54.22|53.92|13
1731422050000|2024-11-12 14:34:10|54.31|54.01|54.25|53.95|54.31|54.01|54.22|53.92|18
1731422060000|2024-11-12 14:34:20|54.26|53.96|54.29|53.99|54.3|54|54.25|53.95|17
1731422070000|2024-11-12 14:34:30|54.3|54|54.39|54.09|54.4|54.1|54.29|53.99|13
1731422080000|2024-11-12 14:34:40|54.38|54.08|54.41|54.11|54.41|54.11|54.35|54.05|9
1731422090000|2024-11-12 14:34:50|54.42|54.12|54.5|54.2|54.51|54.21|54.42|54.12|15
1731422100000|2024-11-12 14:35:00|54.49|54.19|54.51|54.21|54.53|54.23|54.46|54.16|12
1731422110000|2024-11-12 14:35:10|54.49|54.19|54.49|54.19|54.52|54.22|54.48|54.18|9
1731422120000|2024-11-12 14:35:20|54.46|54.16|54.52|54.22|54.52|54.22|54.42|54.12|12
1731422130000|2024-11-12 14:35:30|54.5|54.2|54.43|54.13|54.5|54.2|54.43|54.13|13
1731422140000|2024-11-12 14:35:40|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|6
1731422150000|2024-11-12 14:35:50|54.43|54.13|54.37|54.07|54.43|54.13|54.35|54.05|15
1731422160000|2024-11-12 14:36:00|54.38|54.08|54.43|54.13|54.43|54.13|54.33|54.03|16
1731422170000|2024-11-12 14:36:10|54.42|54.12|54.39|54.09|54.42|54.12|54.38|54.08|16
1731422180000|2024-11-12 14:36:20|54.41|54.11|54.43|54.13|54.45|54.15|54.39|54.09|17
1731422190000|2024-11-12 14:36:30|54.45|54.15|54.48|54.18|54.48|54.18|54.45|54.15|11
1731422200000|2024-11-12 14:36:40|54.47|54.17|54.51|54.21|54.51|54.21|54.46|54.16|8
1731422210000|2024-11-12 14:36:50|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|6
1731422220000|2024-11-12 14:37:00|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|6
1731422230000|2024-11-12 14:37:10|54.5|54.2|54.49|54.19|54.51|54.21|54.45|54.15|13
1731422240000|2024-11-12 14:37:20|54.48|54.18|54.46|54.16|54.48|54.18|54.42|54.12|13
1731422250000|2024-11-12 14:37:30|54.45|54.15|54.4|54.1|54.45|54.15|54.39|54.09|10
1731422260000|2024-11-12 14:37:40|54.42|54.12|54.47|54.17|54.47|54.17|54.41|54.11|12
1731422270000|2024-11-12 14:37:50|54.46|54.16|54.44|54.14|54.46|54.16|54.42|54.12|9
1731422280000|2024-11-12 14:38:00|54.43|54.13|54.4|54.1|54.43|54.13|54.36|54.06|10
1731422290000|2024-11-12 14:38:10|54.41|54.11|54.37|54.07|54.44|54.14|54.37|54.07|12
1731422300000|2024-11-12 14:38:20|54.36|54.06|54.5|54.2|54.5|54.2|54.36|54.06|16
1731422310000|2024-11-12 14:38:30|54.51|54.21|54.45|54.15|54.51|54.21|54.45|54.15|12
1731422320000|2024-11-12 14:38:40|54.46|54.16|54.48|54.18|54.49|54.19|54.45|54.15|11
1731422330000|2024-11-12 14:38:50|54.47|54.17|54.52|54.22|54.52|54.22|54.47|54.17|8
1731422340000|2024-11-12 14:39:00|54.51|54.21|54.64|54.34|54.64|54.34|54.51|54.21|11
1731422350000|2024-11-12 14:39:10|54.66|54.36|54.71|54.41|54.72|54.42|54.65|54.35|16
1731422360000|2024-11-12 14:39:20|54.72|54.42|54.73|54.43|54.73|54.43|54.71|54.41|6
1731422370000|2024-11-12 14:39:30|54.72|54.42|54.7|54.4|54.72|54.42|54.68|54.38|14
1731422380000|2024-11-12 14:39:40|54.71|54.41|54.73|54.43|54.73|54.43|54.7|54.4|6
1731422390000|2024-11-12 14:39:50|54.74|54.44|54.78|54.48|54.79|54.49|54.74|54.44|5
1731422400000|2024-11-12 14:40:00|54.79|54.49|54.8|54.5|54.81|54.51|54.76|54.46|15
1731422410000|2024-11-12 14:40:10|54.81|54.51|54.87|54.57|54.87|54.57|54.8|54.5|14
1731422420000|2024-11-12 14:40:20|54.88|54.58|54.89|54.59|54.89|54.59|54.86|54.56|6
1731422430000|2024-11-12 14:40:30|54.9|54.6|54.88|54.58|54.91|54.61|54.87|54.57|9
1731422440000|2024-11-12 14:40:40|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|9
1731422450000|2024-11-12 14:40:50|54.85|54.55|54.85|54.55|54.87|54.57|54.84|54.54|11
1731422460000|2024-11-12 14:41:00|54.86|54.56|54.82|54.52|54.86|54.56|54.79|54.49|9
1731422470000|2024-11-12 14:41:10|54.8|54.5|54.75|54.45|54.8|54.5|54.75|54.45|5
1731422480000|2024-11-12 14:41:20|54.74|54.44|54.75|54.45|54.77|54.47|54.74|54.44|9
1731422490000|2024-11-12 14:41:30|54.74|54.44|54.76|54.46|54.8|54.5|54.74|54.44|12
1731422500000|2024-11-12 14:41:40|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|4
1731422510000|2024-11-12 14:41:50|54.79|54.49|54.79|54.49|54.8|54.5|54.78|54.48|7
1731422520000|2024-11-12 14:42:00|54.8|54.5|54.75|54.45|54.83|54.53|54.75|54.45|11
1731422530000|2024-11-12 14:42:10|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|5
1731422540000|2024-11-12 14:42:20|54.78|54.48|54.76|54.46|54.79|54.49|54.76|54.46|7
1731422550000|2024-11-12 14:42:30|54.77|54.47|54.83|54.53|54.83|54.53|54.77|54.47|9
1731422560000|2024-11-12 14:42:40|54.86|54.56|54.83|54.53|54.86|54.56|54.8|54.5|11
1731422570000|2024-11-12 14:42:50|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|5
1731422580000|2024-11-12 14:43:00|54.85|54.55|54.85|54.55|54.89|54.59|54.85|54.55|8
1731422590000|2024-11-12 14:43:10|54.84|54.54|54.84|54.54|54.86|54.56|54.84|54.54|12
1731422600000|2024-11-12 14:43:20|54.85|54.55|54.82|54.52|54.85|54.55|54.82|54.52|3
1731422610000|2024-11-12 14:43:30|54.76|54.46|54.8|54.5|54.8|54.5|54.73|54.43|14
1731422620000|2024-11-12 14:43:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|6
1731422630000|2024-11-12 14:43:50|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|9
1731422640000|2024-11-12 14:44:00|54.86|54.56|54.87|54.57|54.92|54.62|54.86|54.56|10
1731422650000|2024-11-12 14:44:10|54.88|54.58|54.83|54.53|54.9|54.6|54.82|54.52|12
1731422660000|2024-11-12 14:44:20|54.82|54.52|54.86|54.56|54.87|54.57|54.82|54.52|7
1731422670000|2024-11-12 14:44:30|54.87|54.57|55.02|54.72|55.02|54.72|54.87|54.57|13
1731422680000|2024-11-12 14:44:40|55.01|54.71|54.99|54.69|55.02|54.72|54.98|54.68|10
1731422690000|2024-11-12 14:44:50|54.98|54.68|54.99|54.69|55.01|54.71|54.97|54.67|9
1731422700000|2024-11-12 14:45:00|55|54.7|54.97|54.67|55|54.7|54.96|54.66|13
1731422710000|2024-11-12 14:45:10|54.98|54.68|55.03|54.73|55.03|54.73|54.97|54.67|13
1731422720000|2024-11-12 14:45:20|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|3
1731422730000|2024-11-12 14:45:30|55.05|54.75|54.95|54.65|55.05|54.75|54.95|54.65|13
1731422740000|2024-11-12 14:45:40|54.94|54.64|54.87|54.57|54.97|54.67|54.87|54.57|14
1731422750000|2024-11-12 14:45:50|54.88|54.58|54.88|54.58|54.9|54.6|54.86|54.56|11
1731422760000|2024-11-12 14:46:00|54.9|54.6|54.9|54.6|54.9|54.6|54.85|54.55|12
1731422770000|2024-11-12 14:46:10|54.92|54.62|54.92|54.62|54.95|54.65|54.9|54.6|10
1731422780000|2024-11-12 14:46:20|54.93|54.63|54.92|54.62|54.94|54.64|54.89|54.59|14
1731422790000|2024-11-12 14:46:30|54.91|54.61|54.94|54.64|54.94|54.64|54.88|54.58|11
1731422800000|2024-11-12 14:46:40|54.93|54.63|54.93|54.63|54.98|54.68|54.93|54.63|14
1731422810000|2024-11-12 14:46:50|54.94|54.64|54.88|54.58|54.94|54.64|54.88|54.58|10
1731422820000|2024-11-12 14:47:00|54.89|54.59|54.9|54.6|54.92|54.62|54.87|54.57|13
1731422830000|2024-11-12 14:47:10|54.89|54.59|54.93|54.63|54.95|54.65|54.86|54.56|16
1731422840000|2024-11-12 14:47:20|54.94|54.64|54.96|54.66|55|54.7|54.94|54.64|15
1731422850000|2024-11-12 14:47:30|54.95|54.65|54.94|54.64|54.97|54.67|54.93|54.63|9
1731422860000|2024-11-12 14:47:40|54.96|54.66|54.93|54.63|54.96|54.66|54.91|54.61|7
1731422870000|2024-11-12 14:47:50|54.92|54.62|54.93|54.63|54.93|54.63|54.88|54.58|11
1731422880000|2024-11-12 14:48:00|54.92|54.62|54.91|54.61|54.95|54.65|54.86|54.56|16
1731422890000|2024-11-12 14:48:10|54.9|54.6|54.93|54.63|54.93|54.63|54.89|54.59|13
1731422900000|2024-11-12 14:48:20|54.94|54.64|54.97|54.67|54.98|54.68|54.94|54.64|15
1731422910000|2024-11-12 14:48:30|54.98|54.68|55.02|54.72|55.02|54.72|54.96|54.66|13
1731422920000|2024-11-12 14:48:40|55.03|54.73|54.98|54.68|55.05|54.75|54.97|54.67|12
1731422930000|2024-11-12 14:48:50|54.99|54.69|54.97|54.67|55.01|54.71|54.97|54.67|11
1731422940000|2024-11-12 14:49:00|54.98|54.68|54.97|54.67|55.01|54.71|54.96|54.66|17
1731422950000|2024-11-12 14:49:10|54.96|54.66|55.01|54.71|55.02|54.72|54.95|54.65|12
1731422960000|2024-11-12 14:49:20|55|54.7|55.07|54.77|55.07|54.77|54.99|54.69|8
1731422970000|2024-11-12 14:49:30|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1731422980000|2024-11-12 14:49:40|55.1|54.8|55.09|54.79|55.1|54.8|55.07|54.77|14
1731422990000|2024-11-12 14:49:50|55.08|54.78|55.2|54.9|55.21|54.91|55.08|54.78|9
1731423000000|2024-11-12 14:50:00|55.19|54.89|55.11|54.81|55.19|54.89|55.08|54.78|10
1731423010000|2024-11-12 14:50:10|55.12|54.82|55.07|54.77|55.12|54.82|55.07|54.77|9
1731423020000|2024-11-12 14:50:20|55.05|54.75|55.05|54.75|55.05|54.75|55.03|54.73|7
1731423030000|2024-11-12 14:50:30|55.04|54.74|55.03|54.73|55.04|54.74|55|54.7|13
1731423040000|2024-11-12 14:50:40|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|12
1731423050000|2024-11-12 14:50:50|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|8
1731423060000|2024-11-12 14:51:00|55.04|54.74|54.99|54.69|55.06|54.76|54.99|54.69|14
1731423070000|2024-11-12 14:51:10|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1731423080000|2024-11-12 14:51:20|55|54.7|55.05|54.75|55.05|54.75|55|54.7|11
1731423090000|2024-11-12 14:51:30|55.06|54.76|55.08|54.78|55.08|54.78|55.05|54.75|7
1731423100000|2024-11-12 14:51:40|55.11|54.81|55.08|54.78|55.11|54.81|55.06|54.76|6
1731423110000|2024-11-12 14:51:50|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|7
1731423120000|2024-11-12 14:52:00|55.12|54.82|55.14|54.84|55.14|54.84|55.1|54.8|12
1731423130000|2024-11-12 14:52:10|55.13|54.83|55.14|54.84|55.16|54.86|55.13|54.83|8
1731423140000|2024-11-12 14:52:20|55.15|54.85|55.17|54.87|55.17|54.87|55.14|54.84|9
1731423150000|2024-11-12 14:52:30|55.16|54.86|55.22|54.92|55.22|54.92|55.16|54.86|13
1731423160000|2024-11-12 14:52:40|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1731423170000|2024-11-12 14:52:50|55.19|54.89|55.17|54.87|55.19|54.89|55.16|54.86|8
1731423180000|2024-11-12 14:53:00|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|5
1731423190000|2024-11-12 14:53:10|55.24|54.94|55.25|54.95|55.26|54.96|55.24|54.94|12
1731423200000|2024-11-12 14:53:20|55.26|54.96|55.31|55.01|55.31|55.01|55.25|54.95|12
1731423210000|2024-11-12 14:53:30|55.32|55.02|55.31|55.01|55.32|55.02|55.3|55|4
1731423220000|2024-11-12 14:53:40|55.32|55.02|55.36|55.06|55.37|55.07|55.32|55.02|11
1731423230000|2024-11-12 14:53:50|55.35|55.05|55.4|55.1|55.41|55.11|55.35|55.05|9
1731423240000|2024-11-12 14:54:00|55.41|55.11|55.41|55.11|55.41|55.11|55.37|55.07|16
1731423250000|2024-11-12 14:54:10|55.42|55.12|55.39|55.09|55.42|55.12|55.37|55.07|9
1731423260000|2024-11-12 14:54:20|55.4|55.1|55.41|55.11|55.41|55.11|55.39|55.09|6
1731423270000|2024-11-12 14:54:30|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|5
1731423280000|2024-11-12 14:54:40|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|3
1731423290000|2024-11-12 14:54:50|55.4|55.1|55.42|55.12|55.43|55.13|55.39|55.09|6
1731423300000|2024-11-12 14:55:00|55.41|55.11|55.36|55.06|55.42|55.12|55.35|55.05|10
1731423310000|2024-11-12 14:55:10|55.34|55.04|55.33|55.03|55.34|55.04|55.3|55|8
1731423320000|2024-11-12 14:55:20|55.34|55.04|55.32|55.02|55.35|55.05|55.32|55.02|5
1731423330000|2024-11-12 14:55:30|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|5
1731423340000|2024-11-12 14:55:40|55.35|55.05|55.43|55.13|55.43|55.13|55.35|55.05|14
1731423350000|2024-11-12 14:55:50|55.42|55.12|55.38|55.08|55.42|55.12|55.37|55.07|7
1731423360000|2024-11-12 14:56:00|55.39|55.09|55.36|55.06|55.4|55.1|55.34|55.04|12
1731423370000|2024-11-12 14:56:10|55.34|55.04|55.31|55.01|55.34|55.04|55.31|55.01|4
1731423380000|2024-11-12 14:56:20|55.3|55|55.28|54.98|55.3|55|55.27|54.97|13
1731423390000|2024-11-12 14:56:30|55.27|54.97|55.26|54.96|55.27|54.97|55.23|54.93|10
1731423400000|2024-11-12 14:56:40|55.27|54.97|55.33|55.03|55.34|55.04|55.27|54.97|10
1731423410000|2024-11-12 14:56:50|55.32|55.02|55.33|55.03|55.33|55.03|55.29|54.99|9
1731423420000|2024-11-12 14:57:00|55.32|55.02|55.3|55|55.32|55.02|55.29|54.99|7
1731423430000|2024-11-12 14:57:10|55.29|54.99|55.3|55|55.32|55.02|55.27|54.97|13
1731423440000|2024-11-12 14:57:20|55.32|55.02|55.32|55.02|55.34|55.04|55.32|55.02|11
1731423450000|2024-11-12 14:57:30|55.33|55.03|55.33|55.03|55.35|55.05|55.32|55.02|7
1731423460000|2024-11-12 14:57:40|55.34|55.04|55.36|55.06|55.36|55.06|55.34|55.04|3
1731423470000|2024-11-12 14:57:50|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|7
1731423480000|2024-11-12 14:58:00|55.36|55.06|55.37|55.07|55.38|55.08|55.36|55.06|10
1731423490000|2024-11-12 14:58:10|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731423500000|2024-11-12 14:58:20|55.36|55.06|55.36|55.06|55.37|55.07|55.35|55.05|5
1731423510000|2024-11-12 14:58:30|55.35|55.05|55.36|55.06|55.36|55.06|55.34|55.04|4
1731423520000|2024-11-12 14:58:40|55.35|55.05|55.3|55|55.35|55.05|55.3|55|7
1731423530000|2024-11-12 14:58:50|55.31|55.01|55.36|55.06|55.37|55.07|55.31|55.01|14
1731423540000|2024-11-12 14:59:00|55.37|55.07|55.4|55.1|55.4|55.1|55.36|55.06|8
1731423550000|2024-11-12 14:59:10|55.42|55.12|55.39|55.09|55.43|55.13|55.38|55.08|11
1731423560000|2024-11-12 14:59:20|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1731423570000|2024-11-12 14:59:30|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|4
1731423580000|2024-11-12 14:59:40|55.41|55.11|55.39|55.09|55.41|55.11|55.39|55.09|7
1731423590000|2024-11-12 14:59:50|55.38|55.08|55.39|55.09|55.4|55.1|55.38|55.08|8
1731423600000|2024-11-12 15:00:00|55.37|55.07|55.36|55.06|55.38|55.08|55.35|55.05|7
1731423610000|2024-11-12 15:00:10|55.35|55.05|55.29|54.99|55.35|55.05|55.28|54.98|12
1731423620000|2024-11-12 15:00:20|55.32|55.02|55.29|54.99|55.32|55.02|55.28|54.98|9
1731423630000|2024-11-12 15:00:30|55.28|54.98|55.31|55.01|55.32|55.02|55.27|54.97|10
1731423640000|2024-11-12 15:00:40|55.3|55|55.27|54.97|55.3|55|55.26|54.96|12
1731423650000|2024-11-12 15:00:50|55.28|54.98|55.35|55.05|55.35|55.05|55.28|54.98|7
1731423660000|2024-11-12 15:01:00|55.34|55.04|55.37|55.07|55.41|55.11|55.34|55.04|14
1731423670000|2024-11-12 15:01:10|55.36|55.06|55.42|55.12|55.42|55.12|55.36|55.06|5
1731423680000|2024-11-12 15:01:20|55.41|55.11|55.33|55.03|55.41|55.11|55.33|55.03|6
1731423690000|2024-11-12 15:01:30|55.34|55.04|55.32|55.02|55.34|55.04|55.32|55.02|5
1731423700000|2024-11-12 15:01:40|55.34|55.04|55.28|54.98|55.34|55.04|55.27|54.97|13
1731423710000|2024-11-12 15:01:50|55.3|55|55.33|55.03|55.34|55.04|55.3|55|5
1731423720000|2024-11-12 15:02:00|55.34|55.04|55.37|55.07|55.37|55.07|55.32|55.02|14
1731423730000|2024-11-12 15:02:10|55.38|55.08|55.4|55.1|55.41|55.11|55.38|55.08|6
1731423740000|2024-11-12 15:02:20|55.41|55.11|55.39|55.09|55.42|55.12|55.37|55.07|10
1731423750000|2024-11-12 15:02:30|55.38|55.08|55.35|55.05|55.39|55.09|55.35|55.05|8
1731423760000|2024-11-12 15:02:40|55.32|55.02|55.32|55.02|55.34|55.04|55.27|54.97|12
1731423770000|2024-11-12 15:02:50|55.31|55.01|55.31|55.01|55.31|55.01|55.27|54.97|11
1731423780000|2024-11-12 15:03:00|55.28|54.98|55.27|54.97|55.29|54.99|55.25|54.95|20
1731423790000|2024-11-12 15:03:10|55.25|54.95|55.18|54.88|55.25|54.95|55.17|54.87|10
1731423800000|2024-11-12 15:03:20|55.2|54.9|55.29|54.99|55.29|54.99|55.19|54.89|15
1731423810000|2024-11-12 15:03:30|55.28|54.98|55.23|54.93|55.31|55.01|55.23|54.93|13
1731423820000|2024-11-12 15:03:40|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|5
1731423830000|2024-11-12 15:03:50|55.2|54.9|55.18|54.88|55.2|54.9|55.18|54.88|9
1731423840000|2024-11-12 15:04:00|55.17|54.87|55.26|54.96|55.26|54.96|55.17|54.87|12
1731423850000|2024-11-12 15:04:10|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|11
1731423860000|2024-11-12 15:04:20|55.29|54.99|55.31|55.01|55.31|55.01|55.27|54.97|11
1731423870000|2024-11-12 15:04:30|55.32|55.02|55.3|55|55.32|55.02|55.28|54.98|7
1731423880000|2024-11-12 15:04:40|55.31|55.01|55.29|54.99|55.32|55.02|55.29|54.99|7
1731423890000|2024-11-12 15:04:50|55.3|55|55.3|55|55.3|55|55.29|54.99|5
1731423900000|2024-11-12 15:05:00|55.31|55.01|55.24|54.94|55.32|55.02|55.24|54.94|11
1731423910000|2024-11-12 15:05:10|55.23|54.93|55.21|54.91|55.23|54.93|55.2|54.9|6
1731423920000|2024-11-12 15:05:20|55.23|54.93|55.24|54.94|55.24|54.94|55.22|54.92|8
1731423930000|2024-11-12 15:05:30|55.23|54.93|55.28|54.98|55.29|54.99|55.23|54.93|7
1731423940000|2024-11-12 15:05:40|55.27|54.97|55.17|54.87|55.27|54.97|55.16|54.86|11
1731423950000|2024-11-12 15:05:50|55.15|54.85|55.14|54.84|55.15|54.85|55.13|54.83|8
1731423960000|2024-11-12 15:06:00|55.13|54.83|55.01|54.71|55.14|54.84|55.01|54.71|11
1731423970000|2024-11-12 15:06:10|55|54.7|54.9|54.6|55|54.7|54.9|54.6|10
1731423980000|2024-11-12 15:06:20|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|5
1731423990000|2024-11-12 15:06:30|54.92|54.62|54.9|54.6|54.93|54.63|54.9|54.6|8
1731424000000|2024-11-12 15:06:40|54.89|54.59|54.88|54.58|54.93|54.63|54.87|54.57|11
1731424010000|2024-11-12 15:06:50|54.89|54.59|54.99|54.69|54.99|54.69|54.89|54.59|10
1731424020000|2024-11-12 15:07:00|54.98|54.68|54.96|54.66|54.98|54.68|54.95|54.65|7
1731424030000|2024-11-12 15:07:10|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|7
1731424040000|2024-11-12 15:07:20|54.97|54.67|55|54.7|55|54.7|54.96|54.66|8
1731424050000|2024-11-12 15:07:30|54.99|54.69|55.02|54.72|55.04|54.74|54.99|54.69|9
1731424060000|2024-11-12 15:07:40|55.01|54.71|54.98|54.68|55.02|54.72|54.98|54.68|6
1731424070000|2024-11-12 15:07:50|54.99|54.69|54.96|54.66|55.01|54.71|54.96|54.66|6
1731424080000|2024-11-12 15:08:00|54.98|54.68|55.03|54.73|55.03|54.73|54.96|54.66|9
1731424090000|2024-11-12 15:08:10|55.01|54.71|54.98|54.68|55.03|54.73|54.98|54.68|12
1731424100000|2024-11-12 15:08:20|55|54.7|55.11|54.81|55.11|54.81|55|54.7|10
1731424110000|2024-11-12 15:08:30|55.12|54.82|55.17|54.87|55.17|54.87|55.11|54.81|8
1731424120000|2024-11-12 15:08:40|55.18|54.88|55.15|54.85|55.18|54.88|55.15|54.85|4
1731424130000|2024-11-12 15:08:50|55.14|54.84|55.17|54.87|55.17|54.87|55.14|54.84|6
1731424140000|2024-11-12 15:09:00|55.16|54.86|55.19|54.89|55.19|54.89|55.16|54.86|11
1731424150000|2024-11-12 15:09:10|55.2|54.9|55.14|54.84|55.21|54.91|55.14|54.84|11
1731424160000|2024-11-12 15:09:20|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|7
1731424170000|2024-11-12 15:09:30|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|3
1731424180000|2024-11-12 15:09:40|55.19|54.89|55.18|54.88|55.21|54.91|55.18|54.88|5
1731424190000|2024-11-12 15:09:50|55.17|54.87|55.17|54.87|55.19|54.89|55.17|54.87|9
1731424200000|2024-11-12 15:10:00|55.16|54.86|55.18|54.88|55.19|54.89|55.13|54.83|10
1731424210000|2024-11-12 15:10:10|55.19|54.89|55.19|54.89|55.2|54.9|55.18|54.88|5
1731424220000|2024-11-12 15:10:20|55.21|54.91|55.16|54.86|55.21|54.91|55.16|54.86|8
1731424230000|2024-11-12 15:10:30|55.18|54.88|55.19|54.89|55.22|54.92|55.18|54.88|7
1731424240000|2024-11-12 15:10:40|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1731424250000|2024-11-12 15:10:50|55.17|54.87|55.17|54.87|55.17|54.87|55.17|54.87|1
1731424260000|2024-11-12 15:11:00|55.18|54.88|55.2|54.9|55.21|54.91|55.18|54.88|9
1731424270000|2024-11-12 15:11:10|55.21|54.91|55.21|54.91|55.21|54.91|55.19|54.89|7
1731424280000|2024-11-12 15:11:20|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|7
1731424290000|2024-11-12 15:11:30|55.25|54.95|55.25|54.95|55.25|54.95|55.23|54.93|4
1731424300000|2024-11-12 15:11:40|55.27|54.97|55.27|54.97|55.3|55|55.27|54.97|5
1731424310000|2024-11-12 15:11:50|55.28|54.98|55.29|54.99|55.29|54.99|55.27|54.97|4
1731424320000|2024-11-12 15:12:00|55.3|55|55.31|55.01|55.32|55.02|55.3|55|7
1731424330000|2024-11-12 15:12:10|55.32|55.02|55.3|55|55.32|55.02|55.3|55|7
1731424340000|2024-11-12 15:12:20|55.29|54.99|55.29|54.99|55.29|54.99|55.26|54.96|9
1731424350000|2024-11-12 15:12:30|55.28|54.98|55.26|54.96|55.29|54.99|55.25|54.95|13
1731424360000|2024-11-12 15:12:40|55.27|54.97|55.19|54.89|55.27|54.97|55.19|54.89|11
1731424370000|2024-11-12 15:12:50|55.2|54.9|55.23|54.93|55.23|54.93|55.19|54.89|7
1731424380000|2024-11-12 15:13:00|55.24|54.94|55.3|55|55.31|55.01|55.24|54.94|15
1731424390000|2024-11-12 15:13:10|55.31|55.01|55.28|54.98|55.31|55.01|55.26|54.96|10
1731424400000|2024-11-12 15:13:20|55.27|54.97|55.28|54.98|55.3|55|55.25|54.95|10
1731424410000|2024-11-12 15:13:30|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|3
1731424420000|2024-11-12 15:13:40|55.26|54.96|55.24|54.94|55.26|54.96|55.23|54.93|8
1731424430000|2024-11-12 15:13:50|55.25|54.95|55.29|54.99|55.3|55|55.25|54.95|6
1731424440000|2024-11-12 15:14:00|55.3|55|55.32|55.02|55.32|55.02|55.3|55|5
1731424450000|2024-11-12 15:14:10|55.3|55|55.3|55|55.32|55.02|55.29|54.99|8
1731424460000|2024-11-12 15:14:20|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|7
1731424470000|2024-11-12 15:14:30|55.32|55.02|55.31|55.01|55.33|55.03|55.31|55.01|4
1731424480000|2024-11-12 15:14:40|55.3|55|55.3|55|55.31|55.01|55.3|55|3
1731424490000|2024-11-12 15:14:50|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|4
1731424500000|2024-11-12 15:15:00|55.36|55.06|55.37|55.07|55.37|55.07|55.31|55.01|9
1731424510000|2024-11-12 15:15:10|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|4
1731424520000|2024-11-12 15:15:20|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|4
1731424530000|2024-11-12 15:15:30|55.36|55.06|55.32|55.02|55.36|55.06|55.32|55.02|5
1731424540000|2024-11-12 15:15:40|55.29|54.99|55.3|55|55.33|55.03|55.28|54.98|16
1731424550000|2024-11-12 15:15:50|55.29|54.99|55.24|54.94|55.3|55|55.23|54.93|12
1731424560000|2024-11-12 15:16:00|55.25|54.95|55.25|54.95|55.26|54.96|55.24|54.94|7
1731424570000|2024-11-12 15:16:10|55.26|54.96|55.31|55.01|55.31|55.01|55.26|54.96|18
1731424580000|2024-11-12 15:16:20|55.3|55|55.33|55.03|55.34|55.04|55.29|54.99|12
1731424590000|2024-11-12 15:16:30|55.32|55.02|55.34|55.04|55.34|55.04|55.3|55|11
1731424600000|2024-11-12 15:16:40|55.36|55.06|55.35|55.05|55.38|55.08|55.35|55.05|6
1731424610000|2024-11-12 15:16:50|55.34|55.04|55.3|55|55.34|55.04|55.3|55|6
1731424620000|2024-11-12 15:17:00|55.31|55.01|55.27|54.97|55.31|55.01|55.27|54.97|12
1731424630000|2024-11-12 15:17:10|55.25|54.95|55.13|54.83|55.25|54.95|55.13|54.83|10
1731424640000|2024-11-12 15:17:20|55.12|54.82|55.09|54.79|55.13|54.83|55.09|54.79|8
1731424650000|2024-11-12 15:17:30|55.05|54.75|55|54.7|55.05|54.75|55|54.7|8
1731424660000|2024-11-12 15:17:40|55.01|54.71|55.02|54.72|55.02|54.72|54.99|54.69|8
1731424670000|2024-11-12 15:17:50|55.03|54.73|55|54.7|55.03|54.73|55|54.7|12
1731424680000|2024-11-12 15:18:00|54.99|54.69|54.99|54.69|55.03|54.73|54.98|54.68|10
1731424690000|2024-11-12 15:18:10|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1731424700000|2024-11-12 15:18:20|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|7
1731424710000|2024-11-12 15:18:30|54.97|54.67|54.96|54.66|54.97|54.67|54.95|54.65|4
1731424720000|2024-11-12 15:18:40|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1731424730000|2024-11-12 15:18:50|54.96|54.66|54.98|54.68|54.98|54.68|54.96|54.66|7
1731424740000|2024-11-12 15:19:00|54.97|54.67|54.88|54.58|54.97|54.67|54.88|54.58|8
1731424750000|2024-11-12 15:19:10|54.87|54.57|54.84|54.54|54.88|54.58|54.84|54.54|6
1731424760000|2024-11-12 15:19:20|54.81|54.51|54.87|54.57|54.87|54.57|54.8|54.5|16
1731424770000|2024-11-12 15:19:30|54.88|54.58|54.9|54.6|54.91|54.61|54.87|54.57|9
1731424780000|2024-11-12 15:19:40|54.91|54.61|54.91|54.61|54.93|54.63|54.9|54.6|9
1731424790000|2024-11-12 15:19:50|54.92|54.62|54.9|54.6|54.92|54.62|54.88|54.58|9
1731424800000|2024-11-12 15:20:00|54.89|54.59|54.89|54.59|54.94|54.64|54.89|54.59|15
1731424810000|2024-11-12 15:20:10|54.9|54.6|54.83|54.53|54.91|54.61|54.83|54.53|12
1731424820000|2024-11-12 15:20:20|54.8|54.5|54.85|54.55|54.85|54.55|54.79|54.49|6
1731424830000|2024-11-12 15:20:30|54.86|54.56|54.87|54.57|54.87|54.57|54.84|54.54|7
1731424840000|2024-11-12 15:20:40|54.86|54.56|54.93|54.63|54.93|54.63|54.86|54.56|12
1731424850000|2024-11-12 15:20:50|54.92|54.62|54.93|54.63|54.94|54.64|54.9|54.6|16
1731424860000|2024-11-12 15:21:00|54.94|54.64|54.92|54.62|54.95|54.65|54.9|54.6|10
1731424870000|2024-11-12 15:21:10|54.93|54.63|54.89|54.59|54.93|54.63|54.89|54.59|15
1731424880000|2024-11-12 15:21:20|54.9|54.6|54.91|54.61|54.91|54.61|54.87|54.57|12
1731424890000|2024-11-12 15:21:30|54.9|54.6|54.88|54.58|54.91|54.61|54.88|54.58|9
1731424900000|2024-11-12 15:21:40|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|5
1731424910000|2024-11-12 15:21:50|54.84|54.54|54.82|54.52|54.84|54.54|54.77|54.47|9
1731424920000|2024-11-12 15:22:00|54.81|54.51|54.85|54.55|54.86|54.56|54.81|54.51|12
1731424930000|2024-11-12 15:22:10|54.86|54.56|54.87|54.57|54.91|54.61|54.86|54.56|11
1731424940000|2024-11-12 15:22:20|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|3
1731424960000|2024-11-12 15:22:40|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|4
1731424970000|2024-11-12 15:22:50|54.88|54.58|54.89|54.59|54.91|54.61|54.88|54.58|5
1731424980000|2024-11-12 15:23:00|54.88|54.58|54.94|54.64|54.94|54.64|54.88|54.58|9
1731424990000|2024-11-12 15:23:10|54.95|54.65|55.02|54.72|55.04|54.74|54.95|54.65|9
1731425000000|2024-11-12 15:23:20|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1731425010000|2024-11-12 15:23:30|55|54.7|55|54.7|55.01|54.71|55|54.7|7
1731425020000|2024-11-12 15:23:40|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|10
1731425030000|2024-11-12 15:23:50|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|3
1731425040000|2024-11-12 15:24:00|55.06|54.76|55.07|54.77|55.08|54.78|55.06|54.76|3
1731425050000|2024-11-12 15:24:10|55.08|54.78|55.04|54.74|55.08|54.78|55.04|54.74|6
1731425060000|2024-11-12 15:24:20|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|5
1731425070000|2024-11-12 15:24:30|55.06|54.76|55.09|54.79|55.09|54.79|55.06|54.76|3
1731425080000|2024-11-12 15:24:40|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1731425090000|2024-11-12 15:24:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1731425100000|2024-11-12 15:25:00|55.13|54.83|55.1|54.8|55.13|54.83|55.09|54.79|7
1731425110000|2024-11-12 15:25:10|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|3
1731425120000|2024-11-12 15:25:20|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1731425130000|2024-11-12 15:25:30|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|4
1731425140000|2024-11-12 15:25:40|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|6
1731425150000|2024-11-12 15:25:50|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|3
1731425160000|2024-11-12 15:26:00|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|7
1731425170000|2024-11-12 15:26:10|55.19|54.89|55.18|54.88|55.2|54.9|55.18|54.88|4
1731425180000|2024-11-12 15:26:20|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1731425190000|2024-11-12 15:26:30|55.19|54.89|55.2|54.9|55.2|54.9|55.19|54.89|2
1731425200000|2024-11-12 15:26:40|55.21|54.91|55.24|54.94|55.24|54.94|55.21|54.91|4
1731425210000|2024-11-12 15:26:50|55.26|54.96|55.3|55|55.3|55|55.26|54.96|2
1731425220000|2024-11-12 15:27:00|55.32|55.02|55.31|55.01|55.33|55.03|55.3|55|6
1731425230000|2024-11-12 15:27:10|55.3|55|55.34|55.04|55.34|55.04|55.3|55|5
1731425240000|2024-11-12 15:27:20|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1731425250000|2024-11-12 15:27:30|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|4
1731425260000|2024-11-12 15:27:40|55.33|55.03|55.29|54.99|55.33|55.03|55.29|54.99|12
1731425270000|2024-11-12 15:27:50|55.3|55|55.3|55|55.3|55|55.29|54.99|11
1731425280000|2024-11-12 15:28:00|55.29|54.99|55.28|54.98|55.3|55|55.27|54.97|12
1731425290000|2024-11-12 15:28:10|55.29|54.99|55.26|54.96|55.29|54.99|55.26|54.96|4
1731425300000|2024-11-12 15:28:20|55.27|54.97|55.28|54.98|55.28|54.98|55.27|54.97|8
1731425310000|2024-11-12 15:28:30|55.29|54.99|55.27|54.97|55.29|54.99|55.27|54.97|3
1731425320000|2024-11-12 15:28:40|55.26|54.96|55.12|54.82|55.27|54.97|55.12|54.82|12
1731425330000|2024-11-12 15:28:50|55.11|54.81|55.08|54.78|55.11|54.81|55.08|54.78|4
1731425340000|2024-11-12 15:29:00|55.1|54.8|55.15|54.85|55.15|54.85|55.1|54.8|10
1731425350000|2024-11-12 15:29:10|55.16|54.86|55.21|54.91|55.22|54.92|55.16|54.86|7
1731425360000|2024-11-12 15:29:20|55.2|54.9|55.19|54.89|55.2|54.9|55.18|54.88|6
1731425370000|2024-11-12 15:29:30|55.18|54.88|55.18|54.88|55.2|54.9|55.18|54.88|4
1731425380000|2024-11-12 15:29:40|55.19|54.89|55.15|54.85|55.19|54.89|55.15|54.85|5
1731425390000|2024-11-12 15:29:50|55.16|54.86|55.1|54.8|55.16|54.86|55.1|54.8|5
1731425400000|2024-11-12 15:30:00|55.16|54.86|55.13|54.83|55.18|54.88|55.13|54.83|17
1731425410000|2024-11-12 15:30:10|55.12|54.82|55.02|54.72|55.12|54.82|55.01|54.71|15
1731425420000|2024-11-12 15:30:20|55.01|54.71|54.95|54.65|55.01|54.71|54.89|54.59|17
1731425430000|2024-11-12 15:30:30|54.92|54.62|54.91|54.61|54.98|54.68|54.91|54.61|18
1731425440000|2024-11-12 15:30:40|54.9|54.6|54.9|54.6|54.9|54.6|54.86|54.56|9
1731425450000|2024-11-12 15:30:50|54.91|54.61|54.94|54.64|55.01|54.71|54.91|54.61|20
1731425460000|2024-11-12 15:31:00|54.95|54.65|55.01|54.71|55.01|54.71|54.95|54.65|14
1731425470000|2024-11-12 15:31:10|55.02|54.72|55.05|54.75|55.06|54.76|54.96|54.66|14
1731425480000|2024-11-12 15:31:20|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|3
1731425490000|2024-11-12 15:31:30|55.08|54.78|55.13|54.83|55.13|54.83|55.08|54.78|9
1731425500000|2024-11-12 15:31:40|55.15|54.85|55.17|54.87|55.23|54.93|55.15|54.85|19
1731425510000|2024-11-12 15:31:50|55.16|54.86|55.2|54.9|55.21|54.91|55.15|54.85|10
1731425520000|2024-11-12 15:32:00|55.19|54.89|55.21|54.91|55.21|54.91|55.19|54.89|9
1731425530000|2024-11-12 15:32:10|55.22|54.92|55.21|54.91|55.28|54.98|55.2|54.9|15
1731425540000|2024-11-12 15:32:20|55.2|54.9|55.19|54.89|55.2|54.9|55.13|54.83|17
1731425550000|2024-11-12 15:32:30|55.18|54.88|55.2|54.9|55.22|54.92|55.14|54.84|15
1731425560000|2024-11-12 15:32:40|55.19|54.89|55.28|54.98|55.29|54.99|55.19|54.89|13
1731425570000|2024-11-12 15:32:50|55.27|54.97|55.33|55.03|55.34|55.04|55.27|54.97|16
1731425580000|2024-11-12 15:33:00|55.32|55.02|55.35|55.05|55.35|55.05|55.32|55.02|8
1731425590000|2024-11-12 15:33:10|55.34|55.04|55.31|55.01|55.35|55.05|55.3|55|10
1731425600000|2024-11-12 15:33:20|55.3|55|55.37|55.07|55.38|55.08|55.3|55|11
1731425610000|2024-11-12 15:33:30|55.38|55.08|55.41|55.11|55.45|55.15|55.38|55.08|14
1731425620000|2024-11-12 15:33:40|55.4|55.1|55.32|55.02|55.4|55.1|55.31|55.01|11
1731425630000|2024-11-12 15:33:50|55.31|55.01|55.25|54.95|55.31|55.01|55.22|54.92|19
1731425640000|2024-11-12 15:34:00|55.28|54.98|55.33|55.03|55.33|55.03|55.26|54.96|17
1731425650000|2024-11-12 15:34:10|55.32|55.02|55.34|55.04|55.38|55.08|55.32|55.02|13
1731425660000|2024-11-12 15:34:20|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|3
1731425670000|2024-11-12 15:34:30|55.32|55.02|55.34|55.04|55.34|55.04|55.32|55.02|5
1731425680000|2024-11-12 15:34:40|55.35|55.05|55.4|55.1|55.42|55.12|55.35|55.05|5
1731425690000|2024-11-12 15:34:50|55.39|55.09|55.41|55.11|55.42|55.12|55.39|55.09|8
1731425700000|2024-11-12 15:35:00|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|8
1731425710000|2024-11-12 15:35:10|55.4|55.1|55.4|55.1|55.44|55.14|55.4|55.1|15
1731425720000|2024-11-12 15:35:20|55.41|55.11|55.44|55.14|55.44|55.14|55.39|55.09|15
1731425730000|2024-11-12 15:35:30|55.45|55.15|55.44|55.14|55.45|55.15|55.43|55.13|4
1731425740000|2024-11-12 15:35:40|55.43|55.13|55.5|55.2|55.5|55.2|55.43|55.13|10
1731425750000|2024-11-12 15:35:50|55.49|55.19|55.53|55.23|55.53|55.23|55.45|55.15|12
1731425760000|2024-11-12 15:36:00|55.52|55.22|55.54|55.24|55.54|55.24|55.52|55.22|7
1731425770000|2024-11-12 15:36:10|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1731425780000|2024-11-12 15:36:20|55.55|55.25|55.51|55.21|55.55|55.25|55.5|55.2|11
1731425790000|2024-11-12 15:36:30|55.52|55.22|55.53|55.23|55.53|55.23|55.52|55.22|6
1731425800000|2024-11-12 15:36:40|55.52|55.22|55.58|55.28|55.58|55.28|55.52|55.22|5
1731425810000|2024-11-12 15:36:50|55.57|55.27|55.54|55.24|55.57|55.27|55.54|55.24|6
1731425820000|2024-11-12 15:37:00|55.55|55.25|55.55|55.25|55.58|55.28|55.54|55.24|12
1731425830000|2024-11-12 15:37:10|55.54|55.24|55.57|55.27|55.58|55.28|55.54|55.24|10
1731425840000|2024-11-12 15:37:20|55.58|55.28|55.57|55.27|55.58|55.28|55.53|55.23|18
1731425850000|2024-11-12 15:37:30|55.58|55.28|55.57|55.27|55.58|55.28|55.55|55.25|11
1731425860000|2024-11-12 15:37:40|55.55|55.25|55.57|55.27|55.57|55.27|55.54|55.24|13
1731425870000|2024-11-12 15:37:50|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|9
1731425880000|2024-11-12 15:38:00|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|7
1731425890000|2024-11-12 15:38:10|55.63|55.33|55.55|55.25|55.63|55.33|55.54|55.24|15
1731425900000|2024-11-12 15:38:20|55.56|55.26|55.54|55.24|55.58|55.28|55.54|55.24|16
1731425910000|2024-11-12 15:38:30|55.55|55.25|55.58|55.28|55.59|55.29|55.55|55.25|8
1731425920000|2024-11-12 15:38:40|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|3
1731425930000|2024-11-12 15:38:50|55.6|55.3|55.59|55.29|55.6|55.3|55.58|55.28|6
1731425940000|2024-11-12 15:39:00|55.58|55.28|55.59|55.29|55.61|55.31|55.56|55.26|13
1731425950000|2024-11-12 15:39:10|55.58|55.28|55.53|55.23|55.58|55.28|55.53|55.23|18
1731425960000|2024-11-12 15:39:20|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|5
1731425970000|2024-11-12 15:39:30|55.48|55.18|55.42|55.12|55.48|55.18|55.42|55.12|11
1731425980000|2024-11-12 15:39:40|55.43|55.13|55.34|55.04|55.43|55.13|55.33|55.03|12
1731425990000|2024-11-12 15:39:50|55.38|55.08|55.33|55.03|55.38|55.08|55.32|55.02|15
1731426000000|2024-11-12 15:40:00|55.32|55.02|55.32|55.02|55.35|55.05|55.32|55.02|9
1731426010000|2024-11-12 15:40:10|55.3|55|55.24|54.94|55.3|55|55.24|54.94|12
1731426020000|2024-11-12 15:40:20|55.25|54.95|55.24|54.94|55.26|54.96|55.23|54.93|8
1731426030000|2024-11-12 15:40:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|6
1731426040000|2024-11-12 15:40:40|55.2|54.9|55.19|54.89|55.21|54.91|55.14|54.84|11
1731426050000|2024-11-12 15:40:50|55.18|54.88|55.22|54.92|55.22|54.92|55.17|54.87|7
1731426060000|2024-11-12 15:41:00|55.23|54.93|55.23|54.93|55.25|54.95|55.21|54.91|13
1731426070000|2024-11-12 15:41:10|55.22|54.92|55.33|55.03|55.35|55.05|55.22|54.92|19
1731426080000|2024-11-12 15:41:20|55.34|55.04|55.38|55.08|55.39|55.09|55.34|55.04|14
1731426090000|2024-11-12 15:41:30|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|2
1731426100000|2024-11-12 15:41:40|55.41|55.11|55.43|55.13|55.43|55.13|55.4|55.1|11
1731426110000|2024-11-12 15:41:50|55.46|55.16|55.44|55.14|55.46|55.16|55.43|55.13|10
1731426120000|2024-11-12 15:42:00|55.43|55.13|55.45|55.15|55.49|55.19|55.43|55.13|15
1731426130000|2024-11-12 15:42:10|55.44|55.14|55.41|55.11|55.45|55.15|55.4|55.1|12
1731426140000|2024-11-12 15:42:20|55.42|55.12|55.53|55.23|55.53|55.23|55.42|55.12|14
1731426150000|2024-11-12 15:42:30|55.52|55.22|55.46|55.16|55.52|55.22|55.41|55.11|16
1731426160000|2024-11-12 15:42:40|55.47|55.17|55.42|55.12|55.47|55.17|55.41|55.11|16
1731426170000|2024-11-12 15:42:50|55.43|55.13|55.44|55.14|55.44|55.14|55.42|55.12|4
1731426180000|2024-11-12 15:43:00|55.45|55.15|55.49|55.19|55.49|55.19|55.44|55.14|8
1731426190000|2024-11-12 15:43:10|55.5|55.2|55.37|55.07|55.51|55.21|55.37|55.07|15
1731426200000|2024-11-12 15:43:20|55.36|55.06|55.37|55.07|55.38|55.08|55.3|55|16
1731426210000|2024-11-12 15:43:30|55.35|55.05|55.34|55.04|55.35|55.05|55.31|55.01|10
1731426220000|2024-11-12 15:43:40|55.33|55.03|55.35|55.05|55.35|55.05|55.33|55.03|9
1731426230000|2024-11-12 15:43:50|55.34|55.04|55.37|55.07|55.37|55.07|55.34|55.04|8
1731426240000|2024-11-12 15:44:00|55.38|55.08|55.34|55.04|55.42|55.12|55.34|55.04|18
1731426250000|2024-11-12 15:44:10|55.33|55.03|55.28|54.98|55.33|55.03|55.25|54.95|16
1731426260000|2024-11-12 15:44:20|55.27|54.97|55.24|54.94|55.28|54.98|55.22|54.92|19
1731426270000|2024-11-12 15:44:30|55.25|54.95|55.23|54.93|55.26|54.96|55.23|54.93|5
1731426280000|2024-11-12 15:44:40|55.22|54.92|55.2|54.9|55.22|54.92|55.18|54.88|11
1731426290000|2024-11-12 15:44:50|55.19|54.89|55.19|54.89|55.2|54.9|55.19|54.89|3
1731426300000|2024-11-12 15:45:00|55.14|54.84|55.19|54.89|55.19|54.89|55.13|54.83|14
1731426310000|2024-11-12 15:45:10|55.2|54.9|55.15|54.85|55.2|54.9|55.15|54.85|5
1731426320000|2024-11-12 15:45:20|55.13|54.83|55.06|54.76|55.13|54.83|55.05|54.75|14
1731426330000|2024-11-12 15:45:30|55.05|54.75|55|54.7|55.05|54.75|55|54.7|9
1731426340000|2024-11-12 15:45:40|55.02|54.72|55.14|54.84|55.14|54.84|55.02|54.72|11
1731426350000|2024-11-12 15:45:50|55.15|54.85|55.23|54.93|55.23|54.93|55.15|54.85|14
1731426360000|2024-11-12 15:46:00|55.22|54.92|55.23|54.93|55.24|54.94|55.2|54.9|12
1731426370000|2024-11-12 15:46:10|55.24|54.94|55.23|54.93|55.26|54.96|55.23|54.93|5
1731426380000|2024-11-12 15:46:20|55.24|54.94|55.2|54.9|55.26|54.96|55.2|54.9|10
1731426390000|2024-11-12 15:46:30|55.17|54.87|55.19|54.89|55.19|54.89|55.12|54.82|13
1731426400000|2024-11-12 15:46:40|55.2|54.9|55.13|54.83|55.2|54.9|55.13|54.83|7
1731426410000|2024-11-12 15:46:50|55.11|54.81|55.17|54.87|55.17|54.87|55.1|54.8|16
1731426420000|2024-11-12 15:47:00|55.16|54.86|55.21|54.91|55.21|54.91|55.16|54.86|9
1731426430000|2024-11-12 15:47:10|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|13
1731426440000|2024-11-12 15:47:20|55.21|54.91|55.18|54.88|55.21|54.91|55.18|54.88|5
1731426450000|2024-11-12 15:47:30|55.17|54.87|55.16|54.86|55.17|54.87|55.14|54.84|10
1731426460000|2024-11-12 15:47:40|55.17|54.87|55.07|54.77|55.17|54.87|55.06|54.76|9
1731426470000|2024-11-12 15:47:50|55.08|54.78|55.14|54.84|55.14|54.84|55.08|54.78|9
1731426480000|2024-11-12 15:48:00|55.15|54.85|55.1|54.8|55.17|54.87|55.1|54.8|14
1731426490000|2024-11-12 15:48:10|55.11|54.81|55.21|54.91|55.21|54.91|55.1|54.8|15
1731426500000|2024-11-12 15:48:20|55.2|54.9|55.2|54.9|55.23|54.93|55.19|54.89|9
1731426510000|2024-11-12 15:48:30|55.21|54.91|55.31|55.01|55.31|55.01|55.21|54.91|9
1731426520000|2024-11-12 15:48:40|55.3|55|55.27|54.97|55.3|55|55.27|54.97|4
1731426530000|2024-11-12 15:48:50|55.26|54.96|55.28|54.98|55.31|55.01|55.26|54.96|11
1731426540000|2024-11-12 15:49:00|55.29|54.99|55.3|55|55.31|55.01|55.28|54.98|8
1731426550000|2024-11-12 15:49:10|55.31|55.01|55.31|55.01|55.33|55.03|55.3|55|5
1731426560000|2024-11-12 15:49:20|55.32|55.02|55.36|55.06|55.36|55.06|55.32|55.02|4
1731426570000|2024-11-12 15:49:30|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731426580000|2024-11-12 15:49:40|55.36|55.06|55.36|55.06|55.36|55.06|55.35|55.05|5
1731426590000|2024-11-12 15:49:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731426600000|2024-11-12 15:50:00|55.39|55.09|55.39|55.09|55.42|55.12|55.39|55.09|6
1731426610000|2024-11-12 15:50:10|55.4|55.1|55.36|55.06|55.4|55.1|55.35|55.05|11
1731426620000|2024-11-12 15:50:20|55.34|55.04|55.3|55|55.34|55.04|55.29|54.99|16
1731426630000|2024-11-12 15:50:30|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|11
1731426640000|2024-11-12 15:50:40|55.3|55|55.29|54.99|55.34|55.04|55.29|54.99|11
1731426650000|2024-11-12 15:50:50|55.3|55|55.28|54.98|55.3|55|55.28|54.98|3
1731426660000|2024-11-12 15:51:00|55.27|54.97|55.27|54.97|55.27|54.97|55.23|54.93|9
1731426670000|2024-11-12 15:51:10|55.28|54.98|55.35|55.05|55.35|55.05|55.27|54.97|14
1731426680000|2024-11-12 15:51:20|55.34|55.04|55.33|55.03|55.34|55.04|55.33|55.03|2
1731426690000|2024-11-12 15:51:30|55.34|55.04|55.34|55.04|55.35|55.05|55.33|55.03|9
1731426700000|2024-11-12 15:51:40|55.32|55.02|55.23|54.93|55.32|55.02|55.23|54.93|14
1731426710000|2024-11-12 15:51:50|55.24|54.94|55.18|54.88|55.24|54.94|55.17|54.87|11
1731426720000|2024-11-12 15:52:00|55.19|54.89|55.21|54.91|55.22|54.92|55.19|54.89|11
1731426730000|2024-11-12 15:52:10|55.2|54.9|55.22|54.92|55.22|54.92|55.19|54.89|9
1731426740000|2024-11-12 15:52:20|55.21|54.91|55.21|54.91|55.23|54.93|55.21|54.91|7
1731426750000|2024-11-12 15:52:30|55.2|54.9|55.23|54.93|55.23|54.93|55.19|54.89|6
1731426760000|2024-11-12 15:52:40|55.24|54.94|55.21|54.91|55.25|54.95|55.2|54.9|8
1731426770000|2024-11-12 15:52:50|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|6
1731426780000|2024-11-12 15:53:00|55.2|54.9|55.17|54.87|55.21|54.91|55.17|54.87|8
1731426790000|2024-11-12 15:53:10|55.18|54.88|55.13|54.83|55.18|54.88|55.12|54.82|11
1731426800000|2024-11-12 15:53:20|55.12|54.82|55.16|54.86|55.16|54.86|55.11|54.81|12
1731426810000|2024-11-12 15:53:30|55.15|54.85|55.11|54.81|55.15|54.85|55.11|54.81|15
1731426820000|2024-11-12 15:53:40|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|8
1731426840000|2024-11-12 15:54:00|55.12|54.82|55.1|54.8|55.14|54.84|55.1|54.8|7
1731426850000|2024-11-12 15:54:10|55.11|54.81|55.14|54.84|55.14|54.84|55.1|54.8|6
1731426860000|2024-11-12 15:54:20|55.12|54.82|55.08|54.78|55.12|54.82|55.08|54.78|8
1731426870000|2024-11-12 15:54:30|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|11
1731426880000|2024-11-12 15:54:40|55.05|54.75|55.03|54.73|55.06|54.76|55.01|54.71|9
1731426890000|2024-11-12 15:54:50|55.02|54.72|55.01|54.71|55.02|54.72|55|54.7|6
1731426900000|2024-11-12 15:55:00|55.02|54.72|55.05|54.75|55.06|54.76|55.02|54.72|6
1731426910000|2024-11-12 15:55:10|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1731426930000|2024-11-12 15:55:30|55.04|54.74|55.02|54.72|55.04|54.74|55.01|54.71|10
1731426940000|2024-11-12 15:55:40|55.01|54.71|54.99|54.69|55.02|54.72|54.99|54.69|6
1731426950000|2024-11-12 15:55:50|54.97|54.67|54.97|54.67|54.98|54.68|54.96|54.66|5
1731426960000|2024-11-12 15:56:00|54.98|54.68|55.02|54.72|55.04|54.74|54.98|54.68|12
1731426970000|2024-11-12 15:56:10|55.03|54.73|54.99|54.69|55.03|54.73|54.98|54.68|10
1731426980000|2024-11-12 15:56:20|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|9
1731426990000|2024-11-12 15:56:30|55|54.7|55|54.7|55.02|54.72|55|54.7|9
1731427000000|2024-11-12 15:56:40|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|3
1731427010000|2024-11-12 15:56:50|54.97|54.67|54.99|54.69|54.99|54.69|54.96|54.66|11
1731427020000|2024-11-12 15:57:00|54.98|54.68|54.93|54.63|54.98|54.68|54.9|54.6|8
1731427030000|2024-11-12 15:57:10|54.95|54.65|54.97|54.67|54.97|54.67|54.93|54.63|13
1731427040000|2024-11-12 15:57:20|54.96|54.66|54.89|54.59|54.96|54.66|54.89|54.59|11
1731427050000|2024-11-12 15:57:30|54.88|54.58|54.85|54.55|54.89|54.59|54.83|54.53|10
1731427060000|2024-11-12 15:57:40|54.86|54.56|54.85|54.55|54.87|54.57|54.84|54.54|12
1731427070000|2024-11-12 15:57:50|54.86|54.56|54.87|54.57|54.88|54.58|54.85|54.55|10
1731427080000|2024-11-12 15:58:00|54.86|54.56|54.88|54.58|54.89|54.59|54.86|54.56|8
1731427090000|2024-11-12 15:58:10|54.87|54.57|54.84|54.54|54.87|54.57|54.82|54.52|7
1731427100000|2024-11-12 15:58:20|54.85|54.55|54.88|54.58|54.9|54.6|54.85|54.55|7
1731427110000|2024-11-12 15:58:30|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|4
1731427120000|2024-11-12 15:58:40|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|4
1731427130000|2024-11-12 15:58:50|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|5
1731427140000|2024-11-12 15:59:00|54.88|54.58|54.88|54.58|54.89|54.59|54.83|54.53|14
1731427150000|2024-11-12 15:59:10|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1731427160000|2024-11-12 15:59:20|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|6
1731427170000|2024-11-12 15:59:30|54.88|54.58|54.91|54.61|54.91|54.61|54.88|54.58|4
1731427180000|2024-11-12 15:59:40|54.92|54.62|54.97|54.67|54.97|54.67|54.92|54.62|6
1731427190000|2024-11-12 15:59:50|54.96|54.66|55|54.7|55|54.7|54.96|54.66|7
1731427200000|2024-11-12 16:00:00|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|5
1731427210000|2024-11-12 16:00:10|54.95|54.65|54.89|54.59|54.97|54.67|54.87|54.57|16
1731427220000|2024-11-12 16:00:20|54.88|54.58|54.85|54.55|54.88|54.58|54.85|54.55|7
1731427230000|2024-11-12 16:00:30|54.86|54.56|54.88|54.58|54.88|54.58|54.85|54.55|12
1731427240000|2024-11-12 16:00:40|54.89|54.59|55.01|54.71|55.01|54.71|54.89|54.59|11
1731427250000|2024-11-12 16:00:50|55.02|54.72|55.12|54.82|55.12|54.82|55.01|54.71|18
1731427260000|2024-11-12 16:01:00|55.13|54.83|55.1|54.8|55.17|54.87|55.07|54.77|15
1731427270000|2024-11-12 16:01:10|55.08|54.78|54.95|54.65|55.08|54.78|54.93|54.63|15
1731427280000|2024-11-12 16:01:20|54.94|54.64|55.02|54.72|55.03|54.73|54.94|54.64|12
1731427290000|2024-11-12 16:01:30|55.01|54.71|55|54.7|55.03|54.73|55|54.7|11
1731427300000|2024-11-12 16:01:40|55.01|54.71|54.93|54.63|55.01|54.71|54.92|54.62|9
1731427310000|2024-11-12 16:01:50|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|7
1731427320000|2024-11-12 16:02:00|54.95|54.65|54.9|54.6|54.98|54.68|54.9|54.6|13
1731427330000|2024-11-12 16:02:10|54.89|54.59|54.84|54.54|54.89|54.59|54.84|54.54|8
1731427340000|2024-11-12 16:02:20|54.85|54.55|54.72|54.42|54.85|54.55|54.71|54.41|14
1731427350000|2024-11-12 16:02:30|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|7
1731427360000|2024-11-12 16:02:40|54.73|54.43|54.66|54.36|54.73|54.43|54.66|54.36|6
1731427370000|2024-11-12 16:02:50|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|8
1731427380000|2024-11-12 16:03:00|54.64|54.34|54.69|54.39|54.69|54.39|54.62|54.32|11
1731427390000|2024-11-12 16:03:10|54.7|54.4|54.77|54.47|54.77|54.47|54.7|54.4|13
1731427400000|2024-11-12 16:03:20|54.75|54.45|54.78|54.48|54.78|54.48|54.72|54.42|12
1731427410000|2024-11-12 16:03:30|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|5
1731427420000|2024-11-12 16:03:40|54.8|54.5|54.84|54.54|54.87|54.57|54.8|54.5|16
1731427430000|2024-11-12 16:03:50|54.83|54.53|54.84|54.54|54.84|54.54|54.81|54.51|9
1731427440000|2024-11-12 16:04:00|54.85|54.55|54.81|54.51|54.87|54.57|54.81|54.51|9
1731427450000|2024-11-12 16:04:10|54.83|54.53|54.8|54.5|54.83|54.53|54.79|54.49|5
1731427460000|2024-11-12 16:04:20|54.78|54.48|54.8|54.5|54.8|54.5|54.76|54.46|5
1731427470000|2024-11-12 16:04:30|54.81|54.51|54.93|54.63|54.93|54.63|54.81|54.51|10
1731427480000|2024-11-12 16:04:40|54.92|54.62|55.03|54.73|55.03|54.73|54.92|54.62|8
1731427490000|2024-11-12 16:04:50|55.02|54.72|55.04|54.74|55.08|54.78|55.02|54.72|9
1731427500000|2024-11-12 16:05:00|55.03|54.73|54.95|54.65|55.03|54.73|54.95|54.65|8
1731427510000|2024-11-12 16:05:10|54.96|54.66|55.03|54.73|55.03|54.73|54.96|54.66|12
1731427520000|2024-11-12 16:05:20|55.01|54.71|55|54.7|55.02|54.72|55|54.7|10
1731427530000|2024-11-12 16:05:30|55.01|54.71|55.09|54.79|55.1|54.8|55.01|54.71|11
1731427540000|2024-11-12 16:05:40|55.1|54.8|55.06|54.76|55.1|54.8|55.06|54.76|5
1731427550000|2024-11-12 16:05:50|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|8
1731427560000|2024-11-12 16:06:00|55.07|54.77|54.98|54.68|55.07|54.77|54.98|54.68|13
1731427570000|2024-11-12 16:06:10|54.97|54.67|54.81|54.51|54.97|54.67|54.81|54.51|9
1731427580000|2024-11-12 16:06:20|54.8|54.5|54.8|54.5|54.84|54.54|54.79|54.49|12
1731427590000|2024-11-12 16:06:30|54.81|54.51|54.77|54.47|54.81|54.51|54.76|54.46|9
1731427600000|2024-11-12 16:06:40|54.79|54.49|54.76|54.46|54.8|54.5|54.74|54.44|10
1731427610000|2024-11-12 16:06:50|54.75|54.45|54.76|54.46|54.76|54.46|54.73|54.43|9
1731427620000|2024-11-12 16:07:00|54.77|54.47|54.66|54.36|54.77|54.47|54.64|54.34|11
1731427630000|2024-11-12 16:07:10|54.65|54.35|54.48|54.18|54.65|54.35|54.48|54.18|11
1731427640000|2024-11-12 16:07:20|54.49|54.19|54.48|54.18|54.49|54.19|54.44|54.14|11
1731427650000|2024-11-12 16:07:30|54.5|54.2|54.47|54.17|54.53|54.23|54.47|54.17|16
1731427660000|2024-11-12 16:07:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731427670000|2024-11-12 16:07:50|54.48|54.18|54.54|54.24|54.55|54.25|54.48|54.18|11
1731427680000|2024-11-12 16:08:00|54.55|54.25|54.56|54.26|54.57|54.27|54.5|54.2|12
1731427690000|2024-11-12 16:08:10|54.58|54.28|54.56|54.26|54.6|54.3|54.56|54.26|19
1731427700000|2024-11-12 16:08:20|54.57|54.27|54.55|54.25|54.58|54.28|54.54|54.24|14
1731427710000|2024-11-12 16:08:30|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|8
1731427720000|2024-11-12 16:08:40|54.54|54.24|54.49|54.19|54.58|54.28|54.49|54.19|12
1731427730000|2024-11-12 16:08:50|54.51|54.21|54.54|54.24|54.57|54.27|54.51|54.21|12
1731427740000|2024-11-12 16:09:00|54.53|54.23|54.51|54.21|54.58|54.28|54.5|54.2|16
1731427750000|2024-11-12 16:09:10|54.5|54.2|54.44|54.14|54.51|54.21|54.44|54.14|9
1731427760000|2024-11-12 16:09:20|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|14
1731427770000|2024-11-12 16:09:30|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|7
1731427780000|2024-11-12 16:09:40|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|5
1731427790000|2024-11-12 16:09:50|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|6
1731427800000|2024-11-12 16:10:00|54.4|54.1|54.32|54.02|54.41|54.11|54.32|54.02|13
1731427810000|2024-11-12 16:10:10|54.31|54.01|54.38|54.08|54.38|54.08|54.31|54.01|7
1731427820000|2024-11-12 16:10:20|54.37|54.07|54.39|54.09|54.39|54.09|54.33|54.03|15
1731427830000|2024-11-12 16:10:30|54.4|54.1|54.36|54.06|54.41|54.11|54.36|54.06|11
1731427840000|2024-11-12 16:10:40|54.37|54.07|54.35|54.05|54.37|54.07|54.3|54|11
1731427850000|2024-11-12 16:10:50|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|4
1731427860000|2024-11-12 16:11:00|54.37|54.07|54.34|54.04|54.38|54.08|54.33|54.03|13
1731427870000|2024-11-12 16:11:10|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731427880000|2024-11-12 16:11:20|54.35|54.05|54.3|54|54.37|54.07|54.3|54|12
1731427890000|2024-11-12 16:11:30|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1731427900000|2024-11-12 16:11:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731427910000|2024-11-12 16:11:50|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|5
1731427920000|2024-11-12 16:12:00|54.26|53.96|54.23|53.93|54.28|53.98|54.23|53.93|9
1731427930000|2024-11-12 16:12:10|54.22|53.92|54.21|53.91|54.24|53.94|54.2|53.9|7
1731427940000|2024-11-12 16:12:20|54.22|53.92|54.23|53.93|54.24|53.94|54.21|53.91|9
1731427950000|2024-11-12 16:12:30|54.22|53.92|54.19|53.89|54.22|53.92|54.18|53.88|8
1731427960000|2024-11-12 16:12:40|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|6
1731427970000|2024-11-12 16:12:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|12
1731427980000|2024-11-12 16:13:00|54.18|53.88|54.18|53.88|54.2|53.9|54.18|53.88|9
1731427990000|2024-11-12 16:13:10|54.17|53.87|54.06|53.76|54.17|53.87|54.06|53.76|8
1731428000000|2024-11-12 16:13:20|54.05|53.75|54|53.7|54.05|53.75|53.99|53.69|11
1731428010000|2024-11-12 16:13:30|53.98|53.68|53.97|53.67|54|53.7|53.97|53.67|15
1731428020000|2024-11-12 16:13:40|53.98|53.68|54.08|53.78|54.08|53.78|53.97|53.67|20
1731428030000|2024-11-12 16:13:50|54.11|53.81|54.05|53.75|54.16|53.86|54.04|53.74|18
1731428040000|2024-11-12 16:14:00|54.06|53.76|54.06|53.76|54.06|53.76|54.04|53.74|8
1731428050000|2024-11-12 16:14:10|54.05|53.75|54|53.7|54.05|53.75|54|53.7|6
1731428060000|2024-11-12 16:14:20|53.99|53.69|53.95|53.65|53.99|53.69|53.95|53.65|11
1731428070000|2024-11-12 16:14:30|53.96|53.66|53.97|53.67|53.98|53.68|53.94|53.64|12
1731428080000|2024-11-12 16:14:40|53.98|53.68|53.99|53.69|53.99|53.69|53.97|53.67|6
1731428090000|2024-11-12 16:14:50|54|53.7|53.99|53.69|54.05|53.75|53.99|53.69|13
1731428100000|2024-11-12 16:15:00|53.98|53.68|54.07|53.77|54.07|53.77|53.98|53.68|12
1731428110000|2024-11-12 16:15:10|54.09|53.79|54.07|53.77|54.13|53.83|54.07|53.77|12
1731428120000|2024-11-12 16:15:20|54.03|53.73|54.07|53.77|54.07|53.77|54|53.7|16
1731428130000|2024-11-12 16:15:30|54.08|53.78|54.07|53.77|54.14|53.84|54.06|53.76|22
1731428140000|2024-11-12 16:15:40|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|9
1731428150000|2024-11-12 16:15:50|54.1|53.8|54.17|53.87|54.17|53.87|54.1|53.8|10
1731428160000|2024-11-12 16:16:00|54.16|53.86|54.19|53.89|54.22|53.92|54.16|53.86|8
1731428170000|2024-11-12 16:16:10|54.2|53.9|54.16|53.86|54.2|53.9|54.15|53.85|11
1731428180000|2024-11-12 16:16:20|54.17|53.87|54.12|53.82|54.18|53.88|54.11|53.81|11
1731428190000|2024-11-12 16:16:30|54.11|53.81|54.1|53.8|54.11|53.81|54.05|53.75|6
1731428200000|2024-11-12 16:16:40|54.12|53.82|54.21|53.91|54.26|53.96|54.12|53.82|15
1731428210000|2024-11-12 16:16:50|54.22|53.92|54.16|53.86|54.22|53.92|54.16|53.86|10
1731428220000|2024-11-12 16:17:00|54.17|53.87|54.21|53.91|54.22|53.92|54.17|53.87|12
1731428230000|2024-11-12 16:17:10|54.22|53.92|54.24|53.94|54.26|53.96|54.22|53.92|12
1731428240000|2024-11-12 16:17:20|54.23|53.93|54.16|53.86|54.25|53.95|54.15|53.85|12
1731428250000|2024-11-12 16:17:30|54.15|53.85|54.08|53.78|54.15|53.85|54.08|53.78|6
1731428260000|2024-11-12 16:17:40|54.07|53.77|54.01|53.71|54.08|53.78|54|53.7|14
1731428270000|2024-11-12 16:17:50|54|53.7|54.04|53.74|54.04|53.74|54|53.7|13
1731428280000|2024-11-12 16:18:00|54.03|53.73|53.99|53.69|54.06|53.76|53.99|53.69|13
1731428290000|2024-11-12 16:18:10|53.98|53.68|53.88|53.58|53.98|53.68|53.86|53.56|13
1731428300000|2024-11-12 16:18:20|53.85|53.55|53.92|53.62|53.93|53.63|53.85|53.55|8
1731428310000|2024-11-12 16:18:30|53.93|53.63|53.93|53.63|53.98|53.68|53.92|53.62|13
1731428320000|2024-11-12 16:18:40|53.94|53.64|53.93|53.63|53.97|53.67|53.91|53.61|14
1731428330000|2024-11-12 16:18:50|53.94|53.64|53.91|53.61|53.94|53.64|53.89|53.59|8
1731428340000|2024-11-12 16:19:00|53.92|53.62|53.92|53.62|53.93|53.63|53.89|53.59|9
1731428350000|2024-11-12 16:19:10|53.9|53.6|54.03|53.73|54.03|53.73|53.87|53.57|15
1731428360000|2024-11-12 16:19:20|54.04|53.74|54.1|53.8|54.1|53.8|54.04|53.74|8
1731428370000|2024-11-12 16:19:30|54.11|53.81|54.19|53.89|54.19|53.89|54.11|53.81|16
1731428380000|2024-11-12 16:19:40|54.17|53.87|54.11|53.81|54.17|53.87|54.1|53.8|12
1731428390000|2024-11-12 16:19:50|54.09|53.79|54.08|53.78|54.09|53.79|54.07|53.77|14
1731428400000|2024-11-12 16:20:00|54.07|53.77|54.07|53.77|54.07|53.77|54|53.7|12
1731428410000|2024-11-12 16:20:10|54.08|53.78|54.08|53.78|54.12|53.82|54.08|53.78|13
1731428420000|2024-11-12 16:20:20|54.07|53.77|54.09|53.79|54.09|53.79|54.01|53.71|14
1731428430000|2024-11-12 16:20:30|54.1|53.8|54.09|53.79|54.13|53.83|54.09|53.79|10
1731428440000|2024-11-12 16:20:40|54.08|53.78|54.13|53.83|54.13|53.83|54.04|53.74|21
1731428450000|2024-11-12 16:20:50|54.14|53.84|54.26|53.96|54.26|53.96|54.14|53.84|16
1731428460000|2024-11-12 16:21:00|54.25|53.95|54.29|53.99|54.3|54|54.25|53.95|8
1731428470000|2024-11-12 16:21:10|54.28|53.98|54.15|53.85|54.28|53.98|54.15|53.85|14
1731428480000|2024-11-12 16:21:20|54.13|53.83|54.02|53.72|54.13|53.83|54.02|53.72|13
1731428490000|2024-11-12 16:21:30|53.98|53.68|54.04|53.74|54.04|53.74|53.98|53.68|16
1731428500000|2024-11-12 16:21:40|54.03|53.73|53.99|53.69|54.03|53.73|53.99|53.69|12
1731428510000|2024-11-12 16:21:50|53.98|53.68|54.01|53.71|54.01|53.71|53.97|53.67|12
1731428520000|2024-11-12 16:22:00|54|53.7|53.94|53.64|54.02|53.72|53.94|53.64|12
1731428530000|2024-11-12 16:22:10|53.95|53.65|53.91|53.61|53.95|53.65|53.89|53.59|11
1731428540000|2024-11-12 16:22:20|53.9|53.6|53.86|53.56|53.9|53.6|53.86|53.56|4
1731428550000|2024-11-12 16:22:30|53.85|53.55|53.86|53.56|53.86|53.56|53.83|53.53|8
1731428560000|2024-11-12 16:22:40|53.85|53.55|53.93|53.63|53.93|53.63|53.85|53.55|9
1731428570000|2024-11-12 16:22:50|53.92|53.62|53.9|53.6|53.92|53.62|53.89|53.59|7
1731428580000|2024-11-12 16:23:00|53.89|53.59|53.91|53.61|53.91|53.61|53.86|53.56|9
1731428590000|2024-11-12 16:23:10|53.9|53.6|53.9|53.6|53.9|53.6|53.86|53.56|10
1731428600000|2024-11-12 16:23:20|53.89|53.59|53.92|53.62|53.96|53.66|53.89|53.59|11
1731428610000|2024-11-12 16:23:30|53.94|53.64|53.85|53.55|53.94|53.64|53.85|53.55|10
1731428620000|2024-11-12 16:23:40|53.84|53.54|53.81|53.51|53.84|53.54|53.81|53.51|7
1731428630000|2024-11-12 16:23:50|53.77|53.47|53.83|53.53|53.83|53.53|53.77|53.47|7
1731428640000|2024-11-12 16:24:00|53.84|53.54|53.82|53.52|53.86|53.56|53.81|53.51|14
1731428650000|2024-11-12 16:24:10|53.81|53.51|53.86|53.56|53.86|53.56|53.8|53.5|10
1731428660000|2024-11-12 16:24:20|53.84|53.54|53.88|53.58|53.88|53.58|53.83|53.53|12
1731428670000|2024-11-12 16:24:30|53.87|53.57|53.87|53.57|53.87|53.57|53.83|53.53|13
1731428680000|2024-11-12 16:24:40|53.88|53.58|53.93|53.63|53.94|53.64|53.88|53.58|11
1731428690000|2024-11-12 16:24:50|53.94|53.64|53.93|53.63|53.96|53.66|53.92|53.62|7
1731428700000|2024-11-12 16:25:00|53.94|53.64|54.01|53.71|54.02|53.72|53.94|53.64|10
1731428710000|2024-11-12 16:25:10|54|53.7|53.98|53.68|54.01|53.71|53.97|53.67|12
1731428720000|2024-11-12 16:25:20|53.97|53.67|53.99|53.69|54|53.7|53.97|53.67|7
1731428730000|2024-11-12 16:25:30|53.98|53.68|53.94|53.64|53.98|53.68|53.93|53.63|7
1731428740000|2024-11-12 16:25:40|53.93|53.63|53.99|53.69|53.99|53.69|53.93|53.63|12
1731428750000|2024-11-12 16:25:50|53.98|53.68|54.04|53.74|54.07|53.77|53.98|53.68|15
1731428760000|2024-11-12 16:26:00|54.05|53.75|54.12|53.82|54.13|53.83|54.05|53.75|8
1731428770000|2024-11-12 16:26:10|54.14|53.84|54.16|53.86|54.17|53.87|54.13|53.83|6
1731428780000|2024-11-12 16:26:20|54.17|53.87|54.12|53.82|54.21|53.91|54.12|53.82|14
1731428790000|2024-11-12 16:26:30|54.11|53.81|54.1|53.8|54.11|53.81|54.09|53.79|6
1731428800000|2024-11-12 16:26:40|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|5
1731428810000|2024-11-12 16:26:50|54.12|53.82|54.11|53.81|54.13|53.83|54.11|53.81|6
1731428820000|2024-11-12 16:27:00|54.1|53.8|54.17|53.87|54.22|53.92|54.1|53.8|11
1731428830000|2024-11-12 16:27:10|54.18|53.88|54.12|53.82|54.19|53.89|54.12|53.82|7
1731428840000|2024-11-12 16:27:20|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|5
1731428850000|2024-11-12 16:27:30|54.05|53.75|54.03|53.73|54.05|53.75|54.02|53.72|9
1731428860000|2024-11-12 16:27:40|54.04|53.74|54.11|53.81|54.11|53.81|54.04|53.74|8
1731428870000|2024-11-12 16:27:50|54.1|53.8|54.17|53.87|54.17|53.87|54.1|53.8|11
1731428880000|2024-11-12 16:28:00|54.19|53.89|54.14|53.84|54.2|53.9|54.14|53.84|8
1731428890000|2024-11-12 16:28:10|54.12|53.82|54.16|53.86|54.16|53.86|54.12|53.82|9
1731428900000|2024-11-12 16:28:20|54.17|53.87|54.21|53.91|54.23|53.93|54.17|53.87|11
1731428910000|2024-11-12 16:28:30|54.22|53.92|54.31|54.01|54.31|54.01|54.22|53.92|9
1731428920000|2024-11-12 16:28:40|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|10
1731428930000|2024-11-12 16:28:50|54.29|53.99|54.31|54.01|54.31|54.01|54.28|53.98|6
1731428940000|2024-11-12 16:29:00|54.3|54|54.4|54.1|54.4|54.1|54.3|54|11
1731428950000|2024-11-12 16:29:10|54.41|54.11|54.49|54.19|54.51|54.21|54.41|54.11|11
1731428960000|2024-11-12 16:29:20|54.48|54.18|54.49|54.19|54.5|54.2|54.47|54.17|6
1731428970000|2024-11-12 16:29:30|54.5|54.2|54.51|54.21|54.52|54.22|54.5|54.2|6
1731428980000|2024-11-12 16:29:40|54.5|54.2|54.51|54.21|54.51|54.21|54.47|54.17|8
1731428990000|2024-11-12 16:29:50|54.5|54.2|54.52|54.22|54.52|54.22|54.5|54.2|3
1731429000000|2024-11-12 16:30:00|54.53|54.23|54.56|54.26|54.58|54.28|54.53|54.23|9
1731429010000|2024-11-12 16:30:10|54.54|54.24|54.51|54.21|54.54|54.24|54.48|54.18|16
1731429020000|2024-11-12 16:30:20|54.52|54.22|54.6|54.3|54.6|54.3|54.52|54.22|22
1731429030000|2024-11-12 16:30:30|54.61|54.31|54.59|54.29|54.62|54.32|54.58|54.28|14
1731429040000|2024-11-12 16:30:40|54.58|54.28|54.58|54.28|54.6|54.3|54.53|54.23|20
1731429050000|2024-11-12 16:30:50|54.56|54.26|54.54|54.24|54.57|54.27|54.52|54.22|15
1731429060000|2024-11-12 16:31:00|54.53|54.23|54.57|54.27|54.6|54.3|54.53|54.23|14
1731429070000|2024-11-12 16:31:10|54.58|54.28|54.59|54.29|54.61|54.31|54.53|54.23|17
1731429080000|2024-11-12 16:31:20|54.61|54.31|54.67|54.37|54.67|54.37|54.58|54.28|18
1731429090000|2024-11-12 16:31:30|54.68|54.38|54.7|54.4|54.72|54.42|54.68|54.38|9
1731429100000|2024-11-12 16:31:40|54.68|54.38|54.82|54.52|54.82|54.52|54.67|54.37|21
1731429110000|2024-11-12 16:31:50|54.81|54.51|54.84|54.54|54.87|54.57|54.81|54.51|9
1731429120000|2024-11-12 16:32:00|54.85|54.55|54.83|54.53|54.87|54.57|54.82|54.52|11
1731429130000|2024-11-12 16:32:10|54.84|54.54|54.91|54.61|54.92|54.62|54.84|54.54|10
1731429140000|2024-11-12 16:32:20|54.92|54.62|54.99|54.69|55|54.7|54.91|54.61|12
1731429150000|2024-11-12 16:32:30|54.98|54.68|54.93|54.63|55.02|54.72|54.93|54.63|16
1731429160000|2024-11-12 16:32:40|54.92|54.62|54.93|54.63|54.97|54.67|54.92|54.62|11
1731429170000|2024-11-12 16:32:50|54.92|54.62|54.95|54.65|54.95|54.65|54.92|54.62|4
1731429180000|2024-11-12 16:33:00|54.96|54.66|54.87|54.57|55.01|54.71|54.87|54.57|15
1731429190000|2024-11-12 16:33:10|54.88|54.58|54.86|54.56|54.89|54.59|54.86|54.56|15
1731429200000|2024-11-12 16:33:20|54.87|54.57|55|54.7|55|54.7|54.86|54.56|19
1731429210000|2024-11-12 16:33:30|54.98|54.68|54.97|54.67|54.99|54.69|54.97|54.67|10
1731429220000|2024-11-12 16:33:40|54.98|54.68|55.02|54.72|55.03|54.73|54.98|54.68|7
1731429230000|2024-11-12 16:33:50|55|54.7|55.03|54.73|55.03|54.73|54.97|54.67|9
1731429240000|2024-11-12 16:34:00|55.02|54.72|54.9|54.6|55.03|54.73|54.9|54.6|14
1731429250000|2024-11-12 16:34:10|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|9
1731429260000|2024-11-12 16:34:20|54.88|54.58|54.84|54.54|54.88|54.58|54.83|54.53|11
1731429270000|2024-11-12 16:34:30|54.85|54.55|54.9|54.6|54.92|54.62|54.84|54.54|13
1731429280000|2024-11-12 16:34:40|54.88|54.58|54.94|54.64|54.94|54.64|54.87|54.57|12
1731429290000|2024-11-12 16:34:50|54.95|54.65|54.9|54.6|54.98|54.68|54.9|54.6|13
1731429300000|2024-11-12 16:35:00|54.88|54.58|54.84|54.54|54.88|54.58|54.81|54.51|17
1731429310000|2024-11-12 16:35:10|54.85|54.55|54.9|54.6|54.9|54.6|54.85|54.55|12
1731429320000|2024-11-12 16:35:20|54.91|54.61|54.92|54.62|54.93|54.63|54.89|54.59|20
1731429330000|2024-11-12 16:35:30|54.93|54.63|54.9|54.6|54.95|54.65|54.89|54.59|13
1731429340000|2024-11-12 16:35:40|54.91|54.61|54.77|54.47|54.91|54.61|54.77|54.47|15
1731429350000|2024-11-12 16:35:50|54.78|54.48|54.79|54.49|54.8|54.5|54.78|54.48|6
1731429360000|2024-11-12 16:36:00|54.8|54.5|54.81|54.51|54.81|54.51|54.76|54.46|16
1731429370000|2024-11-12 16:36:10|54.82|54.52|54.74|54.44|54.82|54.52|54.73|54.43|18
1731429380000|2024-11-12 16:36:20|54.76|54.46|54.78|54.48|54.8|54.5|54.72|54.42|21
1731429390000|2024-11-12 16:36:30|54.79|54.49|54.78|54.48|54.84|54.54|54.78|54.48|16
1731429400000|2024-11-12 16:36:40|54.8|54.5|54.82|54.52|54.88|54.58|54.8|54.5|17
1731429410000|2024-11-12 16:36:50|54.83|54.53|54.94|54.64|54.94|54.64|54.82|54.52|14
1731429420000|2024-11-12 16:37:00|54.95|54.65|55|54.7|55|54.7|54.93|54.63|17
1731429430000|2024-11-12 16:37:10|55.02|54.72|54.99|54.69|55.04|54.74|54.99|54.69|10
1731429440000|2024-11-12 16:37:20|54.96|54.66|54.91|54.61|55.01|54.71|54.9|54.6|24
1731429450000|2024-11-12 16:37:30|54.9|54.6|54.89|54.59|54.91|54.61|54.86|54.56|12
1731429460000|2024-11-12 16:37:40|54.88|54.58|54.85|54.55|54.89|54.59|54.84|54.54|8
1731429470000|2024-11-12 16:37:50|54.84|54.54|54.78|54.48|54.84|54.54|54.73|54.43|9
1731429480000|2024-11-12 16:38:00|54.77|54.47|54.76|54.46|54.78|54.48|54.72|54.42|10
1731429490000|2024-11-12 16:38:10|54.72|54.42|54.66|54.36|54.72|54.42|54.61|54.31|16
1731429500000|2024-11-12 16:38:20|54.67|54.37|54.75|54.45|54.76|54.46|54.67|54.37|11
1731429510000|2024-11-12 16:38:30|54.76|54.46|54.81|54.51|54.81|54.51|54.76|54.46|6
1731429520000|2024-11-12 16:38:40|54.82|54.52|54.8|54.5|54.84|54.54|54.8|54.5|9
1731429530000|2024-11-12 16:38:50|54.79|54.49|54.79|54.49|54.79|54.49|54.77|54.47|9
1731429540000|2024-11-12 16:39:00|54.78|54.48|54.8|54.5|54.81|54.51|54.73|54.43|14
1731429550000|2024-11-12 16:39:10|54.79|54.49|54.8|54.5|54.85|54.55|54.78|54.48|11
1731429560000|2024-11-12 16:39:20|54.79|54.49|54.83|54.53|54.83|54.53|54.72|54.42|15
1731429570000|2024-11-12 16:39:30|54.84|54.54|54.8|54.5|54.84|54.54|54.8|54.5|7
1731429580000|2024-11-12 16:39:40|54.79|54.49|54.81|54.51|54.82|54.52|54.72|54.42|18
1731429590000|2024-11-12 16:39:50|54.8|54.5|54.79|54.49|54.8|54.5|54.78|54.48|10
1731429600000|2024-11-12 16:40:00|54.78|54.48|54.81|54.51|54.82|54.52|54.76|54.46|10
1731429610000|2024-11-12 16:40:10|54.8|54.5|54.81|54.51|54.81|54.51|54.75|54.45|13
1731429620000|2024-11-12 16:40:20|54.82|54.52|54.91|54.61|54.91|54.61|54.82|54.52|12
1731429630000|2024-11-12 16:40:30|54.9|54.6|54.94|54.64|54.94|54.64|54.9|54.6|10
1731429640000|2024-11-12 16:40:40|54.95|54.65|55|54.7|55|54.7|54.95|54.65|11
1731429650000|2024-11-12 16:40:50|54.98|54.68|55.02|54.72|55.02|54.72|54.95|54.65|9
1731429660000|2024-11-12 16:41:00|55.03|54.73|55.04|54.74|55.04|54.74|55.01|54.71|5
1731429670000|2024-11-12 16:41:10|55.03|54.73|55.07|54.77|55.08|54.78|55.02|54.72|8
1731429680000|2024-11-12 16:41:20|55.08|54.78|55.09|54.79|55.11|54.81|55.08|54.78|6
1731429690000|2024-11-12 16:41:30|55.1|54.8|55.08|54.78|55.12|54.82|55.07|54.77|7
1731429700000|2024-11-12 16:41:40|55.09|54.79|55.08|54.78|55.11|54.81|55.07|54.77|13
1731429710000|2024-11-12 16:41:50|55.09|54.79|55.11|54.81|55.14|54.84|55.09|54.79|16
1731429720000|2024-11-12 16:42:00|55.1|54.8|55.13|54.83|55.21|54.91|55.1|54.8|16
1731429730000|2024-11-12 16:42:10|55.15|54.85|55.22|54.92|55.22|54.92|55.14|54.84|11
1731429740000|2024-11-12 16:42:20|55.21|54.91|55.22|54.92|55.22|54.92|55.21|54.91|4
1731429750000|2024-11-12 16:42:30|55.21|54.91|55.19|54.89|55.21|54.91|55.18|54.88|12
1731429760000|2024-11-12 16:42:40|55.22|54.92|55.23|54.93|55.25|54.95|55.22|54.92|10
1731429770000|2024-11-12 16:42:50|55.22|54.92|55.21|54.91|55.22|54.92|55.2|54.9|12
1731429780000|2024-11-12 16:43:00|55.2|54.9|55.18|54.88|55.21|54.91|55.18|54.88|7
1731429790000|2024-11-12 16:43:10|55.19|54.89|55.18|54.88|55.19|54.89|55.15|54.85|14
1731429800000|2024-11-12 16:43:20|55.17|54.87|55.19|54.89|55.24|54.94|55.17|54.87|19
1731429810000|2024-11-12 16:43:30|55.2|54.9|55.14|54.84|55.2|54.9|55.14|54.84|11
1731429820000|2024-11-12 16:43:40|55.15|54.85|55.17|54.87|55.21|54.91|55.15|54.85|16
1731429830000|2024-11-12 16:43:50|55.18|54.88|55.2|54.9|55.21|54.91|55.18|54.88|7
1731429840000|2024-11-12 16:44:00|55.19|54.89|55.17|54.87|55.19|54.89|55.15|54.85|11
1731429850000|2024-11-12 16:44:10|55.18|54.88|55.16|54.86|55.18|54.88|55.13|54.83|12
1731429860000|2024-11-12 16:44:20|55.17|54.87|55.13|54.83|55.17|54.87|55.12|54.82|9
1731429870000|2024-11-12 16:44:30|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|6
1731429880000|2024-11-12 16:44:40|55.13|54.83|55.15|54.85|55.18|54.88|55.12|54.82|12
1731429890000|2024-11-12 16:44:50|55.18|54.88|55.14|54.84|55.18|54.88|55.14|54.84|8
1731429900000|2024-11-12 16:45:00|55.09|54.79|55.09|54.79|55.15|54.85|55.09|54.79|10
1731429910000|2024-11-12 16:45:10|55.08|54.78|55.09|54.79|55.09|54.79|55.05|54.75|10
1731429920000|2024-11-12 16:45:20|55.1|54.8|55.11|54.81|55.11|54.81|55.06|54.76|13
1731429930000|2024-11-12 16:45:30|55.1|54.8|55.06|54.76|55.1|54.8|55.05|54.75|8
1731429940000|2024-11-12 16:45:40|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|8
1731429950000|2024-11-12 16:45:50|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1731429960000|2024-11-12 16:46:00|55.04|54.74|54.96|54.66|55.04|54.74|54.95|54.65|9
1731429970000|2024-11-12 16:46:10|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|8
1731429980000|2024-11-12 16:46:20|54.99|54.69|54.97|54.67|55|54.7|54.97|54.67|6
1731429990000|2024-11-12 16:46:30|54.98|54.68|54.99|54.69|55|54.7|54.97|54.67|10
1731430000000|2024-11-12 16:46:40|54.98|54.68|54.97|54.67|55|54.7|54.95|54.65|19
1731430010000|2024-11-12 16:46:50|54.98|54.68|55|54.7|55|54.7|54.98|54.68|11
1731430020000|2024-11-12 16:47:00|54.99|54.69|55.04|54.74|55.05|54.75|54.97|54.67|13
1731430030000|2024-11-12 16:47:10|55.05|54.75|55.13|54.83|55.15|54.85|55.05|54.75|12
1731430040000|2024-11-12 16:47:20|55.12|54.82|55.15|54.85|55.16|54.86|55.11|54.81|14
1731430050000|2024-11-12 16:47:30|55.14|54.84|55.04|54.74|55.14|54.84|55.04|54.74|13
1731430060000|2024-11-12 16:47:40|55.03|54.73|55|54.7|55.03|54.73|54.99|54.69|9
1731430070000|2024-11-12 16:47:50|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|3
1731430080000|2024-11-12 16:48:00|54.99|54.69|55|54.7|55.03|54.73|54.99|54.69|6
1731430090000|2024-11-12 16:48:10|54.99|54.69|54.93|54.63|54.99|54.69|54.93|54.63|5
1731430100000|2024-11-12 16:48:20|54.94|54.64|54.94|54.64|54.97|54.67|54.94|54.64|9
1731430110000|2024-11-12 16:48:30|54.95|54.65|54.94|54.64|54.95|54.65|54.94|54.64|2
1731430120000|2024-11-12 16:48:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1731430130000|2024-11-12 16:48:50|54.92|54.62|54.93|54.63|54.94|54.64|54.92|54.62|10
1731430140000|2024-11-12 16:49:00|54.94|54.64|54.94|54.64|54.94|54.64|54.89|54.59|12
1731430150000|2024-11-12 16:49:10|54.95|54.65|54.97|54.67|54.99|54.69|54.94|54.64|14
1731430160000|2024-11-12 16:49:20|54.98|54.68|55.01|54.71|55.01|54.71|54.97|54.67|7
1731430170000|2024-11-12 16:49:30|55|54.7|55|54.7|55|54.7|54.99|54.69|7
1731430180000|2024-11-12 16:49:40|54.99|54.69|54.99|54.69|55.02|54.72|54.99|54.69|8
1731430190000|2024-11-12 16:49:50|54.98|54.68|54.95|54.65|54.98|54.68|54.94|54.64|5
1731430200000|2024-11-12 16:50:00|54.91|54.61|54.91|54.61|54.93|54.63|54.9|54.6|7
1731430210000|2024-11-12 16:50:10|54.9|54.6|55.02|54.72|55.02|54.72|54.9|54.6|13
1731430220000|2024-11-12 16:50:20|54.99|54.69|55.03|54.73|55.03|54.73|54.99|54.69|7
1731430230000|2024-11-12 16:50:30|55.04|54.74|55.07|54.77|55.08|54.78|55.04|54.74|6
1731430240000|2024-11-12 16:50:40|55.08|54.78|55.01|54.71|55.08|54.78|55.01|54.71|6
1731430250000|2024-11-12 16:50:50|55|54.7|54.99|54.69|55.02|54.72|54.99|54.69|6
1731430260000|2024-11-12 16:51:00|55|54.7|55.03|54.73|55.03|54.73|54.99|54.69|6
1731430270000|2024-11-12 16:51:10|55.02|54.72|55|54.7|55.02|54.72|55|54.7|3
1731430280000|2024-11-12 16:51:20|54.99|54.69|55.03|54.73|55.03|54.73|54.98|54.68|9
1731430290000|2024-11-12 16:51:30|55.01|54.71|55.06|54.76|55.06|54.76|54.98|54.68|9
1731430300000|2024-11-12 16:51:40|55.05|54.75|55.01|54.71|55.05|54.75|55|54.7|8
1731430310000|2024-11-12 16:51:50|55|54.7|54.96|54.66|55|54.7|54.96|54.66|5
1731430320000|2024-11-12 16:52:00|54.93|54.63|54.93|54.63|54.93|54.63|54.9|54.6|10
1731430330000|2024-11-12 16:52:10|54.94|54.64|54.96|54.66|54.97|54.67|54.94|54.64|4
1731430340000|2024-11-12 16:52:20|54.94|54.64|54.96|54.66|54.97|54.67|54.93|54.63|10
1731430350000|2024-11-12 16:52:30|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|5
1731430360000|2024-11-12 16:52:40|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|3
1731430370000|2024-11-12 16:52:50|55.06|54.76|55.07|54.77|55.1|54.8|55.06|54.76|7
1731430380000|2024-11-12 16:53:00|55.06|54.76|55.11|54.81|55.11|54.81|55.03|54.73|12
1731430390000|2024-11-12 16:53:10|55.12|54.82|55.11|54.81|55.14|54.84|55.09|54.79|8
1731430400000|2024-11-12 16:53:20|55.12|54.82|55.2|54.9|55.2|54.9|55.12|54.82|6
1731430410000|2024-11-12 16:53:30|55.21|54.91|55.19|54.89|55.21|54.91|55.19|54.89|2
1731430420000|2024-11-12 16:53:40|55.17|54.87|55.15|54.85|55.17|54.87|55.14|54.84|7
1731430430000|2024-11-12 16:53:50|55.16|54.86|55.1|54.8|55.16|54.86|55.09|54.79|6
1731430440000|2024-11-12 16:54:00|55.11|54.81|55.13|54.83|55.13|54.83|55.08|54.78|8
1731430450000|2024-11-12 16:54:10|55.14|54.84|55.14|54.84|55.15|54.85|55.13|54.83|5
1731430460000|2024-11-12 16:54:20|55.15|54.85|55.15|54.85|55.15|54.85|55.13|54.83|3
1731430470000|2024-11-12 16:54:30|55.14|54.84|55.15|54.85|55.15|54.85|55.13|54.83|4
1731430480000|2024-11-12 16:54:40|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|3
1731430490000|2024-11-12 16:54:50|55.14|54.84|55.1|54.8|55.14|54.84|55.09|54.79|5
1731430500000|2024-11-12 16:55:00|55.09|54.79|55.07|54.77|55.09|54.79|55.05|54.75|6
1731430510000|2024-11-12 16:55:10|55.06|54.76|55|54.7|55.06|54.76|55|54.7|9
1731430520000|2024-11-12 16:55:20|54.99|54.69|55.04|54.74|55.04|54.74|54.99|54.69|6
1731430530000|2024-11-12 16:55:30|55.03|54.73|55.07|54.77|55.07|54.77|55.03|54.73|9
1731430540000|2024-11-12 16:55:40|55.06|54.76|55.04|54.74|55.06|54.76|55.03|54.73|6
1731430550000|2024-11-12 16:55:50|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|4
1731430560000|2024-11-12 16:56:00|55.03|54.73|55.05|54.75|55.06|54.76|55.02|54.72|7
1731430570000|2024-11-12 16:56:10|55.04|54.74|55.08|54.78|55.08|54.78|55.04|54.74|7
1731430580000|2024-11-12 16:56:20|55.09|54.79|55.1|54.8|55.12|54.82|55.09|54.79|7
1731430590000|2024-11-12 16:56:30|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1731430600000|2024-11-12 16:56:40|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1731430610000|2024-11-12 16:56:50|55.03|54.73|55|54.7|55.04|54.74|55|54.7|5
1731430620000|2024-11-12 16:57:00|55.01|54.71|55.03|54.73|55.03|54.73|54.99|54.69|5
1731430630000|2024-11-12 16:57:10|55.02|54.72|55.02|54.72|55.05|54.75|55.02|54.72|6
1731430640000|2024-11-12 16:57:20|55.03|54.73|55.08|54.78|55.08|54.78|55|54.7|12
1731430650000|2024-11-12 16:57:30|55.09|54.79|55.11|54.81|55.11|54.81|55.09|54.79|8
1731430660000|2024-11-12 16:57:40|55.1|54.8|55.13|54.83|55.13|54.83|55.09|54.79|8
1731430670000|2024-11-12 16:57:50|55.14|54.84|55.18|54.88|55.19|54.89|55.14|54.84|8
1731430680000|2024-11-12 16:58:00|55.19|54.89|55.16|54.86|55.19|54.89|55.16|54.86|3
1731430690000|2024-11-12 16:58:10|55.17|54.87|55.14|54.84|55.17|54.87|55.14|54.84|8
1731430700000|2024-11-12 16:58:20|55.13|54.83|55.13|54.83|55.14|54.84|55.13|54.83|5
1731430710000|2024-11-12 16:58:30|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1731430720000|2024-11-12 16:58:40|55.1|54.8|55.13|54.83|55.14|54.84|55.06|54.76|13
1731430730000|2024-11-12 16:58:50|55.14|54.84|55.1|54.8|55.15|54.85|55.1|54.8|6
1731430740000|2024-11-12 16:59:00|55.11|54.81|55.03|54.73|55.11|54.81|55.03|54.73|6
1731430750000|2024-11-12 16:59:10|54.99|54.69|54.97|54.67|54.99|54.69|54.96|54.66|5
1731430760000|2024-11-12 16:59:20|54.98|54.68|55.05|54.75|55.05|54.75|54.98|54.68|7
1731430770000|2024-11-12 16:59:30|55.07|54.77|55.11|54.81|55.11|54.81|55.06|54.76|9
1731430780000|2024-11-12 16:59:40|55.1|54.8|55.09|54.79|55.11|54.81|55.09|54.79|4
1731430790000|2024-11-12 16:59:50|55.1|54.8|55.1|54.8|55.12|54.82|55.1|54.8|4
1731430800000|2024-11-12 17:00:00|55.16|54.86|55.16|54.86|55.19|54.89|55.16|54.86|11
1731430810000|2024-11-12 17:00:10|55.15|54.85|55.13|54.83|55.15|54.85|55.13|54.83|9
1731430820000|2024-11-12 17:00:20|55.14|54.84|55.17|54.87|55.2|54.9|55.14|54.84|14
1731430830000|2024-11-12 17:00:30|55.18|54.88|55.16|54.86|55.21|54.91|55.16|54.86|9
1731430840000|2024-11-12 17:00:40|55.17|54.87|55.19|54.89|55.2|54.9|55.16|54.86|6
1731430850000|2024-11-12 17:00:50|55.16|54.86|55.16|54.86|55.16|54.86|55.14|54.84|7
1731430860000|2024-11-12 17:01:00|55.17|54.87|55.23|54.93|55.23|54.93|55.17|54.87|6
1731430870000|2024-11-12 17:01:10|55.24|54.94|55.26|54.96|55.32|55.02|55.23|54.93|14
1731430880000|2024-11-12 17:01:20|55.25|54.95|55.33|55.03|55.35|55.05|55.25|54.95|21
1731430890000|2024-11-12 17:01:30|55.34|55.04|55.36|55.06|55.37|55.07|55.34|55.04|5
1731430900000|2024-11-12 17:01:40|55.37|55.07|55.46|55.16|55.47|55.17|55.37|55.07|11
1731430910000|2024-11-12 17:01:50|55.47|55.17|55.48|55.18|55.51|55.21|55.46|55.16|12
1731430920000|2024-11-12 17:02:00|55.47|55.17|55.52|55.22|55.53|55.23|55.47|55.17|9
1731430930000|2024-11-12 17:02:10|55.51|55.21|55.52|55.22|55.53|55.23|55.5|55.2|8
1731430940000|2024-11-12 17:02:20|55.53|55.23|55.44|55.14|55.53|55.23|55.43|55.13|12
1731430950000|2024-11-12 17:02:30|55.41|55.11|55.32|55.02|55.41|55.11|55.32|55.02|11
1731430960000|2024-11-12 17:02:40|55.3|55|55.3|55|55.31|55.01|55.27|54.97|7
1731430970000|2024-11-12 17:02:50|55.29|54.99|55.3|55|55.31|55.01|55.29|54.99|10
1731430980000|2024-11-12 17:03:00|55.31|55.01|55.32|55.02|55.36|55.06|55.31|55.01|11
1731430990000|2024-11-12 17:03:10|55.31|55.01|55.28|54.98|55.31|55.01|55.26|54.96|11
1731431000000|2024-11-12 17:03:20|55.27|54.97|55.3|55|55.31|55.01|55.27|54.97|9
1731431010000|2024-11-12 17:03:30|55.31|55.01|55.33|55.03|55.34|55.04|55.31|55.01|10
1731431020000|2024-11-12 17:03:40|55.34|55.04|55.31|55.01|55.36|55.06|55.31|55.01|9
1731431030000|2024-11-12 17:03:50|55.3|55|55.28|54.98|55.31|55.01|55.26|54.96|10
1731431040000|2024-11-12 17:04:00|55.31|55.01|55.31|55.01|55.31|55.01|55.28|54.98|6
1731431050000|2024-11-12 17:04:10|55.32|55.02|55.27|54.97|55.32|55.02|55.26|54.96|13
1731431060000|2024-11-12 17:04:20|55.26|54.96|55.25|54.95|55.26|54.96|55.23|54.93|12
1731431070000|2024-11-12 17:04:30|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|2
1731431080000|2024-11-12 17:04:40|55.28|54.98|55.34|55.04|55.34|55.04|55.28|54.98|8
1731431090000|2024-11-12 17:04:50|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1731431100000|2024-11-12 17:05:00|55.33|55.03|55.36|55.06|55.37|55.07|55.33|55.03|9
1731431110000|2024-11-12 17:05:10|55.35|55.05|55.31|55.01|55.35|55.05|55.31|55.01|12
1731431120000|2024-11-12 17:05:20|55.32|55.02|55.43|55.13|55.43|55.13|55.32|55.02|11
1731431130000|2024-11-12 17:05:30|55.46|55.16|55.41|55.11|55.46|55.16|55.35|55.05|16
1731431140000|2024-11-12 17:05:40|55.4|55.1|55.41|55.11|55.43|55.13|55.4|55.1|8
1731431150000|2024-11-12 17:05:50|55.42|55.12|55.42|55.12|55.42|55.12|55.41|55.11|5
1731431160000|2024-11-12 17:06:00|55.41|55.11|55.37|55.07|55.41|55.11|55.37|55.07|9
1731431170000|2024-11-12 17:06:10|55.38|55.08|55.4|55.1|55.41|55.11|55.37|55.07|6
1731431180000|2024-11-12 17:06:20|55.41|55.11|55.38|55.08|55.41|55.11|55.35|55.05|14
1731431190000|2024-11-12 17:06:30|55.37|55.07|55.41|55.11|55.41|55.11|55.37|55.07|6
1731431220000|2024-11-12 17:07:00|55.4|55.1|55.38|55.08|55.4|55.1|55.37|55.07|7
1731431230000|2024-11-12 17:07:10|55.39|55.09|55.38|55.08|55.41|55.11|55.38|55.08|9
1731431240000|2024-11-12 17:07:20|55.39|55.09|55.31|55.01|55.4|55.1|55.3|55|14
1731431250000|2024-11-12 17:07:30|55.3|55|55.3|55|55.31|55.01|55.28|54.98|7
1731431260000|2024-11-12 17:07:40|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1731431270000|2024-11-12 17:07:50|55.33|55.03|55.35|55.05|55.36|55.06|55.33|55.03|5
1731431280000|2024-11-12 17:08:00|55.36|55.06|55.35|55.05|55.36|55.06|55.33|55.03|9
1731431290000|2024-11-12 17:08:10|55.36|55.06|55.37|55.07|55.42|55.12|55.35|55.05|15
1731431300000|2024-11-12 17:08:20|55.36|55.06|55.31|55.01|55.36|55.06|55.29|54.99|11
1731431310000|2024-11-12 17:08:30|55.33|55.03|55.42|55.12|55.46|55.16|55.33|55.03|14
1731431320000|2024-11-12 17:08:40|55.41|55.11|55.37|55.07|55.41|55.11|55.37|55.07|4
1731431330000|2024-11-12 17:08:50|55.36|55.06|55.29|54.99|55.37|55.07|55.29|54.99|10
1731431340000|2024-11-12 17:09:00|55.3|55|55.34|55.04|55.34|55.04|55.3|55|10
1731431350000|2024-11-12 17:09:10|55.35|55.05|55.37|55.07|55.37|55.07|55.35|55.05|3
1731431360000|2024-11-12 17:09:20|55.39|55.09|55.42|55.12|55.44|55.14|55.39|55.09|9
1731431370000|2024-11-12 17:09:30|55.43|55.13|55.43|55.13|55.45|55.15|55.42|55.12|7
1731431380000|2024-11-12 17:09:40|55.42|55.12|55.43|55.13|55.44|55.14|55.42|55.12|6
1731431390000|2024-11-12 17:09:50|55.44|55.14|55.48|55.18|55.48|55.18|55.44|55.14|7
1731431400000|2024-11-12 17:10:00|55.49|55.19|55.49|55.19|55.52|55.22|55.48|55.18|4
1731431410000|2024-11-12 17:10:10|55.5|55.2|55.57|55.27|55.57|55.27|55.5|55.2|9
1731431420000|2024-11-12 17:10:20|55.56|55.26|55.62|55.32|55.63|55.33|55.56|55.26|10
1731431430000|2024-11-12 17:10:30|55.63|55.33|55.58|55.28|55.64|55.34|55.57|55.27|9
1731431440000|2024-11-12 17:10:40|55.57|55.27|55.54|55.24|55.57|55.27|55.53|55.23|9
1731431450000|2024-11-12 17:10:50|55.55|55.25|55.58|55.28|55.58|55.28|55.55|55.25|6
1731431460000|2024-11-12 17:11:00|55.59|55.29|55.58|55.28|55.63|55.33|55.58|55.28|13
1731431470000|2024-11-12 17:11:10|55.57|55.27|55.47|55.17|55.57|55.27|55.46|55.16|13
1731431480000|2024-11-12 17:11:20|55.45|55.15|55.46|55.16|55.47|55.17|55.45|55.15|12
1731431490000|2024-11-12 17:11:30|55.45|55.15|55.48|55.18|55.48|55.18|55.45|55.15|4
1731431500000|2024-11-12 17:11:40|55.49|55.19|55.47|55.17|55.49|55.19|55.47|55.17|3
1731431510000|2024-11-12 17:11:50|55.48|55.18|55.48|55.18|55.49|55.19|55.48|55.18|3
1731431520000|2024-11-12 17:12:00|55.49|55.19|55.5|55.2|55.52|55.22|55.49|55.19|10
1731431530000|2024-11-12 17:12:10|55.49|55.19|55.49|55.19|55.49|55.19|55.49|55.19|1
1731431540000|2024-11-12 17:12:20|55.48|55.18|55.43|55.13|55.5|55.2|55.43|55.13|14
1731431550000|2024-11-12 17:12:30|55.44|55.14|55.44|55.14|55.44|55.14|55.4|55.1|13
1731431560000|2024-11-12 17:12:40|55.46|55.16|55.43|55.13|55.47|55.17|55.43|55.13|8
1731431570000|2024-11-12 17:12:50|55.42|55.12|55.45|55.15|55.45|55.15|55.42|55.12|11
1731431580000|2024-11-12 17:13:00|55.46|55.16|55.48|55.18|55.52|55.22|55.46|55.16|8
1731431590000|2024-11-12 17:13:10|55.47|55.17|55.48|55.18|55.49|55.19|55.47|55.17|4
1731431600000|2024-11-12 17:13:20|55.47|55.17|55.45|55.15|55.47|55.17|55.44|55.14|5
1731431610000|2024-11-12 17:13:30|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|7
1731431620000|2024-11-12 17:13:40|55.45|55.15|55.4|55.1|55.46|55.16|55.38|55.08|10
1731431630000|2024-11-12 17:13:50|55.41|55.11|55.38|55.08|55.42|55.12|55.38|55.08|8
1731431640000|2024-11-12 17:14:00|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|5
1731431650000|2024-11-12 17:14:10|55.36|55.06|55.37|55.07|55.37|55.07|55.34|55.04|5
1731431660000|2024-11-12 17:14:20|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1731431670000|2024-11-12 17:14:30|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|9
1731431680000|2024-11-12 17:14:40|55.37|55.07|55.37|55.07|55.37|55.07|55.36|55.06|3
1731431690000|2024-11-12 17:14:50|55.36|55.06|55.37|55.07|55.38|55.08|55.36|55.06|4
1731431700000|2024-11-12 17:15:00|55.31|55.01|55.39|55.09|55.39|55.09|55.31|55.01|8
1731431710000|2024-11-12 17:15:10|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1731431720000|2024-11-12 17:15:20|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|4
1731431730000|2024-11-12 17:15:30|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|3
1731431740000|2024-11-12 17:15:40|55.33|55.03|55.33|55.03|55.33|55.03|55.31|55.01|4
1731431750000|2024-11-12 17:15:50|55.34|55.04|55.32|55.02|55.35|55.05|55.32|55.02|6
1731431760000|2024-11-12 17:16:00|55.31|55.01|55.35|55.05|55.35|55.05|55.31|55.01|3
1731431770000|2024-11-12 17:16:10|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731431780000|2024-11-12 17:16:20|55.36|55.06|55.42|55.12|55.43|55.13|55.36|55.06|9
1731431790000|2024-11-12 17:16:30|55.43|55.13|55.42|55.12|55.44|55.14|55.42|55.12|4
1731431800000|2024-11-12 17:16:40|55.43|55.13|55.47|55.17|55.48|55.18|55.43|55.13|9
1731431810000|2024-11-12 17:16:50|55.48|55.18|55.55|55.25|55.55|55.25|55.48|55.18|7
1731431820000|2024-11-12 17:17:00|55.54|55.24|55.49|55.19|55.54|55.24|55.49|55.19|6
1731431830000|2024-11-12 17:17:10|55.48|55.18|55.4|55.1|55.48|55.18|55.4|55.1|5
1731431840000|2024-11-12 17:17:20|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1731431850000|2024-11-12 17:17:30|55.4|55.1|55.44|55.14|55.44|55.14|55.4|55.1|6
1731431860000|2024-11-12 17:17:40|55.42|55.12|55.38|55.08|55.42|55.12|55.38|55.08|4
1731431870000|2024-11-12 17:17:50|55.39|55.09|55.43|55.13|55.43|55.13|55.39|55.09|7
1731431880000|2024-11-12 17:18:00|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|4
1731431890000|2024-11-12 17:18:10|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|6
1731431900000|2024-11-12 17:18:20|55.4|55.1|55.54|55.24|55.57|55.27|55.4|55.1|19
1731431910000|2024-11-12 17:18:30|55.51|55.21|55.52|55.22|55.52|55.22|55.49|55.19|9
1731431920000|2024-11-12 17:18:40|55.51|55.21|55.57|55.27|55.57|55.27|55.51|55.21|10
1731431930000|2024-11-12 17:18:50|55.56|55.26|55.58|55.28|55.58|55.28|55.56|55.26|9
1731431940000|2024-11-12 17:19:00|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1731431960000|2024-11-12 17:19:20|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|3
1731431970000|2024-11-12 17:19:30|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1731431980000|2024-11-12 17:19:40|55.6|55.3|55.6|55.3|55.6|55.3|55.59|55.29|3
1731431990000|2024-11-12 17:19:50|55.61|55.31|55.61|55.31|55.61|55.31|55.6|55.3|3
1731432000000|2024-11-12 17:20:00|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731432010000|2024-11-12 17:20:10|55.64|55.34|55.61|55.31|55.64|55.34|55.61|55.31|3
1731432020000|2024-11-12 17:20:20|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|5
1731432030000|2024-11-12 17:20:30|55.61|55.31|55.59|55.29|55.62|55.32|55.59|55.29|5
1731432040000|2024-11-12 17:20:40|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1731432050000|2024-11-12 17:20:50|55.6|55.3|55.6|55.3|55.61|55.31|55.59|55.29|7
1731432060000|2024-11-12 17:21:00|55.59|55.29|55.58|55.28|55.6|55.3|55.58|55.28|6
1731432070000|2024-11-12 17:21:10|55.57|55.27|55.51|55.21|55.58|55.28|55.48|55.18|8
1731432080000|2024-11-12 17:21:20|55.5|55.2|55.44|55.14|55.5|55.2|55.4|55.1|14
1731432090000|2024-11-12 17:21:30|55.43|55.13|55.43|55.13|55.43|55.13|55.42|55.12|3
1731432100000|2024-11-12 17:21:40|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|5
1731432110000|2024-11-12 17:21:50|55.46|55.16|55.53|55.23|55.53|55.23|55.45|55.15|8
1731432120000|2024-11-12 17:22:00|55.55|55.25|55.58|55.28|55.6|55.3|55.55|55.25|9
1731432130000|2024-11-12 17:22:10|55.54|55.24|55.5|55.2|55.54|55.24|55.5|55.2|6
1731432140000|2024-11-12 17:22:20|55.49|55.19|55.45|55.15|55.51|55.21|55.45|55.15|8
1731432150000|2024-11-12 17:22:30|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|6
1731432160000|2024-11-12 17:22:40|55.46|55.16|55.45|55.15|55.47|55.17|55.45|55.15|4
1731432170000|2024-11-12 17:22:50|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|3
1731432180000|2024-11-12 17:23:00|55.43|55.13|55.44|55.14|55.44|55.14|55.41|55.11|5
1731432190000|2024-11-12 17:23:10|55.43|55.13|55.41|55.11|55.43|55.13|55.4|55.1|7
1731432200000|2024-11-12 17:23:20|55.39|55.09|55.39|55.09|55.4|55.1|55.39|55.09|3
1731432210000|2024-11-12 17:23:30|55.38|55.08|55.33|55.03|55.38|55.08|55.31|55.01|7
1731432220000|2024-11-12 17:23:40|55.32|55.02|55.33|55.03|55.33|55.03|55.32|55.02|2
1731432230000|2024-11-12 17:23:50|55.34|55.04|55.37|55.07|55.37|55.07|55.34|55.04|6
1731432240000|2024-11-12 17:24:00|55.38|55.08|55.37|55.07|55.39|55.09|55.37|55.07|4
1731432250000|2024-11-12 17:24:10|55.36|55.06|55.33|55.03|55.36|55.06|55.33|55.03|4
1731432260000|2024-11-12 17:24:20|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|9
1731432270000|2024-11-12 17:24:30|55.34|55.04|55.37|55.07|55.38|55.08|55.33|55.03|8
1731432280000|2024-11-12 17:24:40|55.38|55.08|55.39|55.09|55.4|55.1|55.35|55.05|8
1731432290000|2024-11-12 17:24:50|55.4|55.1|55.37|55.07|55.4|55.1|55.37|55.07|4
1731432300000|2024-11-12 17:25:00|55.36|55.06|55.39|55.09|55.4|55.1|55.36|55.06|8
1731432310000|2024-11-12 17:25:10|55.4|55.1|55.43|55.13|55.43|55.13|55.4|55.1|5
1731432320000|2024-11-12 17:25:20|55.44|55.14|55.52|55.22|55.52|55.22|55.44|55.14|15
1731432330000|2024-11-12 17:25:30|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1731432340000|2024-11-12 17:25:40|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|4
1731432360000|2024-11-12 17:26:00|55.52|55.22|55.55|55.25|55.55|55.25|55.51|55.21|9
1731432370000|2024-11-12 17:26:10|55.56|55.26|55.55|55.25|55.58|55.28|55.54|55.24|7
1731432380000|2024-11-12 17:26:20|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1731432390000|2024-11-12 17:26:30|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|5
1731432400000|2024-11-12 17:26:40|55.51|55.21|55.48|55.18|55.52|55.22|55.48|55.18|4
1731432410000|2024-11-12 17:26:50|55.49|55.19|55.52|55.22|55.52|55.22|55.48|55.18|12
1731432420000|2024-11-12 17:27:00|55.51|55.21|55.54|55.24|55.55|55.25|55.51|55.21|6
1731432430000|2024-11-12 17:27:10|55.53|55.23|55.55|55.25|55.55|55.25|55.53|55.23|5
1731432440000|2024-11-12 17:27:20|55.56|55.26|55.58|55.28|55.58|55.28|55.56|55.26|3
1731432450000|2024-11-12 17:27:30|55.59|55.29|55.57|55.27|55.59|55.29|55.57|55.27|3
1731432460000|2024-11-12 17:27:40|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1731432470000|2024-11-12 17:27:50|55.58|55.28|55.5|55.2|55.58|55.28|55.49|55.19|6
1731432480000|2024-11-12 17:28:00|55.49|55.19|55.51|55.21|55.51|55.21|55.49|55.19|3
1731432490000|2024-11-12 17:28:10|55.49|55.19|55.5|55.2|55.5|55.2|55.49|55.19|2
1731432500000|2024-11-12 17:28:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1731432510000|2024-11-12 17:28:30|55.45|55.15|55.52|55.22|55.52|55.22|55.45|55.15|8
1731432520000|2024-11-12 17:28:40|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|3
1731432530000|2024-11-12 17:28:50|55.49|55.19|55.48|55.18|55.5|55.2|55.47|55.17|8
1731432540000|2024-11-12 17:29:00|55.47|55.17|55.45|55.15|55.47|55.17|55.45|55.15|3
1731432550000|2024-11-12 17:29:10|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|5
1731432560000|2024-11-12 17:29:20|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731432570000|2024-11-12 17:29:30|55.44|55.14|55.48|55.18|55.48|55.18|55.44|55.14|5
1731432580000|2024-11-12 17:29:40|55.47|55.17|55.45|55.15|55.47|55.17|55.44|55.14|5
1731432590000|2024-11-12 17:29:50|55.46|55.16|55.45|55.15|55.46|55.16|55.44|55.14|4
1731432600000|2024-11-12 17:30:00|55.44|55.14|55.42|55.12|55.46|55.16|55.42|55.12|4
1731432610000|2024-11-12 17:30:10|55.41|55.11|55.44|55.14|55.45|55.15|55.4|55.1|13
1731432620000|2024-11-12 17:30:20|55.45|55.15|55.47|55.17|55.47|55.17|55.43|55.13|9
1731432630000|2024-11-12 17:30:30|55.48|55.18|55.53|55.23|55.53|55.23|55.48|55.18|7
1731432640000|2024-11-12 17:30:40|55.54|55.24|55.59|55.29|55.59|55.29|55.53|55.23|6
1731432650000|2024-11-12 17:30:50|55.6|55.3|55.58|55.28|55.62|55.32|55.57|55.27|9
1731432660000|2024-11-12 17:31:00|55.59|55.29|55.62|55.32|55.62|55.32|55.58|55.28|6
1731432670000|2024-11-12 17:31:10|55.61|55.31|55.63|55.33|55.64|55.34|55.61|55.31|7
1731432680000|2024-11-12 17:31:20|55.6|55.3|55.6|55.3|55.61|55.31|55.58|55.28|11
1731432690000|2024-11-12 17:31:30|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|4
1731432700000|2024-11-12 17:31:40|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|5
1731432710000|2024-11-12 17:31:50|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|6
1731432720000|2024-11-12 17:32:00|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|6
1731432730000|2024-11-12 17:32:10|55.67|55.37|55.72|55.42|55.72|55.42|55.67|55.37|6
1731432740000|2024-11-12 17:32:20|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|3
1731432750000|2024-11-12 17:32:30|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|13
1731432760000|2024-11-12 17:32:40|55.73|55.43|55.74|55.44|55.75|55.45|55.71|55.41|11
1731432770000|2024-11-12 17:32:50|55.75|55.45|55.76|55.46|55.78|55.48|55.74|55.44|15
1731432780000|2024-11-12 17:33:00|55.75|55.45|55.74|55.44|55.75|55.45|55.74|55.44|4
1731432790000|2024-11-12 17:33:10|55.73|55.43|55.69|55.39|55.73|55.43|55.68|55.38|17
1731432800000|2024-11-12 17:33:20|55.7|55.4|55.72|55.42|55.73|55.43|55.69|55.39|13
1731432810000|2024-11-12 17:33:30|55.73|55.43|55.75|55.45|55.77|55.47|55.72|55.42|13
1731432820000|2024-11-12 17:33:40|55.76|55.46|55.79|55.49|55.79|55.49|55.76|55.46|9
1731432830000|2024-11-12 17:33:50|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|2
1731432840000|2024-11-12 17:34:00|55.8|55.5|55.8|55.5|55.81|55.51|55.79|55.49|7
1731432850000|2024-11-12 17:34:10|55.81|55.51|55.87|55.57|55.87|55.57|55.81|55.51|9
1731432860000|2024-11-12 17:34:20|55.88|55.58|55.89|55.59|55.94|55.64|55.88|55.58|5
1731432870000|2024-11-12 17:34:30|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|5
1731432880000|2024-11-12 17:34:40|55.92|55.62|55.97|55.67|55.97|55.67|55.92|55.62|7
1731432890000|2024-11-12 17:34:50|55.96|55.66|55.89|55.59|55.96|55.66|55.89|55.59|10
1731432900000|2024-11-12 17:35:00|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|6
1731432910000|2024-11-12 17:35:10|55.84|55.54|55.87|55.57|55.88|55.58|55.83|55.53|13
1731432920000|2024-11-12 17:35:20|55.86|55.56|55.95|55.65|55.95|55.65|55.86|55.56|11
1731432930000|2024-11-12 17:35:30|55.94|55.64|55.94|55.64|55.95|55.65|55.94|55.64|7
1731432940000|2024-11-12 17:35:40|55.93|55.63|55.93|55.63|55.93|55.63|55.93|55.63|1
1731432950000|2024-11-12 17:35:50|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|8
1731432960000|2024-11-12 17:36:00|55.88|55.58|55.95|55.65|55.95|55.65|55.86|55.56|15
1731432970000|2024-11-12 17:36:10|55.94|55.64|55.97|55.67|55.99|55.69|55.94|55.64|9
1731432980000|2024-11-12 17:36:20|55.98|55.68|55.97|55.67|55.98|55.68|55.95|55.65|6
1731432990000|2024-11-12 17:36:30|55.96|55.66|55.96|55.66|55.98|55.68|55.96|55.66|7
1731433000000|2024-11-12 17:36:40|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|10
1731433010000|2024-11-12 17:36:50|55.96|55.66|55.93|55.63|55.96|55.66|55.92|55.62|17
1731433020000|2024-11-12 17:37:00|55.92|55.62|55.91|55.61|55.94|55.64|55.89|55.59|20
1731433030000|2024-11-12 17:37:10|55.9|55.6|55.98|55.68|55.99|55.69|55.89|55.59|18
1731433040000|2024-11-12 17:37:20|55.97|55.67|55.98|55.68|55.99|55.69|55.97|55.67|8
1731433050000|2024-11-12 17:37:30|56|55.7|55.99|55.69|56.02|55.72|55.99|55.69|7
1731433060000|2024-11-12 17:37:40|56|55.7|55.99|55.69|56|55.7|55.99|55.69|2
1731433070000|2024-11-12 17:37:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1731433080000|2024-11-12 17:38:00|55.99|55.69|55.95|55.65|56|55.7|55.95|55.65|5
1731433090000|2024-11-12 17:38:10|55.96|55.66|56.01|55.71|56.01|55.71|55.96|55.66|10
1731433100000|2024-11-12 17:38:20|55.99|55.69|55.99|55.69|55.99|55.69|55.99|55.69|1
1731433110000|2024-11-12 17:38:30|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|2
1731433120000|2024-11-12 17:38:40|56|55.7|56|55.7|56|55.7|55.99|55.69|3
1731433130000|2024-11-12 17:38:50|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|4
1731433140000|2024-11-12 17:39:00|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|10
1731433150000|2024-11-12 17:39:10|55.99|55.69|55.96|55.66|55.99|55.69|55.95|55.65|7
1731433160000|2024-11-12 17:39:20|55.95|55.65|55.98|55.68|56|55.7|55.95|55.65|6
1731433170000|2024-11-12 17:39:30|55.99|55.69|55.95|55.65|55.99|55.69|55.95|55.65|9
1731433180000|2024-11-12 17:39:40|55.96|55.66|55.94|55.64|55.96|55.66|55.94|55.64|5
1731433190000|2024-11-12 17:39:50|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|7
1731433200000|2024-11-12 17:40:00|55.92|55.62|55.87|55.57|55.92|55.62|55.87|55.57|11
1731433210000|2024-11-12 17:40:10|55.86|55.56|55.82|55.52|55.88|55.58|55.82|55.52|10
1731433220000|2024-11-12 17:40:20|55.83|55.53|55.86|55.56|55.87|55.57|55.82|55.52|19
1731433230000|2024-11-12 17:40:30|55.87|55.57|55.9|55.6|55.9|55.6|55.84|55.54|20
1731433240000|2024-11-12 17:40:40|55.89|55.59|55.92|55.62|55.94|55.64|55.89|55.59|10
1731433250000|2024-11-12 17:40:50|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1731433260000|2024-11-12 17:41:00|55.88|55.58|55.92|55.62|55.92|55.62|55.88|55.58|12
1731433270000|2024-11-12 17:41:10|55.91|55.61|55.89|55.59|55.91|55.61|55.88|55.58|9
1731433280000|2024-11-12 17:41:20|55.91|55.61|55.92|55.62|55.95|55.65|55.91|55.61|9
1731433290000|2024-11-12 17:41:30|55.93|55.63|55.95|55.65|55.95|55.65|55.92|55.62|5
1731433300000|2024-11-12 17:41:40|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1731433310000|2024-11-12 17:41:50|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1731433320000|2024-11-12 17:42:00|55.91|55.61|55.89|55.59|55.93|55.63|55.88|55.58|10
1731433330000|2024-11-12 17:42:10|55.88|55.58|55.9|55.6|55.9|55.6|55.88|55.58|9
1731433340000|2024-11-12 17:42:20|55.89|55.59|55.88|55.58|55.89|55.59|55.86|55.56|8
1731433350000|2024-11-12 17:42:30|55.87|55.57|55.84|55.54|55.87|55.57|55.83|55.53|7
1731433360000|2024-11-12 17:42:40|55.83|55.53|55.85|55.55|55.85|55.55|55.83|55.53|13
1731433370000|2024-11-12 17:42:50|55.86|55.56|55.88|55.58|55.89|55.59|55.85|55.55|8
1731433380000|2024-11-12 17:43:00|55.89|55.59|55.86|55.56|55.89|55.59|55.83|55.53|15
1731433390000|2024-11-12 17:43:10|55.85|55.55|55.86|55.56|55.88|55.58|55.85|55.55|13
1731433400000|2024-11-12 17:43:20|55.85|55.55|55.83|55.53|55.85|55.55|55.82|55.52|13
1731433410000|2024-11-12 17:43:30|55.84|55.54|55.89|55.59|55.91|55.61|55.84|55.54|13
1731433420000|2024-11-12 17:43:40|55.86|55.56|55.82|55.52|55.87|55.57|55.79|55.49|14
1731433430000|2024-11-12 17:43:50|55.81|55.51|55.83|55.53|55.83|55.53|55.8|55.5|13
1731433440000|2024-11-12 17:44:00|55.82|55.52|55.77|55.47|55.82|55.52|55.76|55.46|9
1731433450000|2024-11-12 17:44:10|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|3
1731433460000|2024-11-12 17:44:20|55.73|55.43|55.7|55.4|55.73|55.43|55.7|55.4|10
1731433470000|2024-11-12 17:44:30|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|9
1731433480000|2024-11-12 17:44:40|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|4
1731433490000|2024-11-12 17:44:50|55.7|55.4|55.69|55.39|55.73|55.43|55.69|55.39|12
1731433500000|2024-11-12 17:45:00|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|10
1731433510000|2024-11-12 17:45:10|55.75|55.45|55.7|55.4|55.75|55.45|55.68|55.38|11
1731433520000|2024-11-12 17:45:20|55.71|55.41|55.7|55.4|55.71|55.41|55.68|55.38|12
1731433530000|2024-11-12 17:45:30|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731433540000|2024-11-12 17:45:40|55.73|55.43|55.69|55.39|55.73|55.43|55.69|55.39|7
1731433550000|2024-11-12 17:45:50|55.7|55.4|55.74|55.44|55.74|55.44|55.7|55.4|13
1731433560000|2024-11-12 17:46:00|55.75|55.45|55.75|55.45|55.76|55.46|55.74|55.44|15
1731433570000|2024-11-12 17:46:10|55.76|55.46|55.75|55.45|55.8|55.5|55.75|55.45|16
1731433580000|2024-11-12 17:46:20|55.74|55.44|55.68|55.38|55.74|55.44|55.68|55.38|8
1731433590000|2024-11-12 17:46:30|55.69|55.39|55.69|55.39|55.73|55.43|55.68|55.38|16
1731433600000|2024-11-12 17:46:40|55.68|55.38|55.62|55.32|55.68|55.38|55.62|55.32|6
1731433610000|2024-11-12 17:46:50|55.63|55.33|55.62|55.32|55.63|55.33|55.61|55.31|10
1731433620000|2024-11-12 17:47:00|55.63|55.33|55.64|55.34|55.65|55.35|55.62|55.32|7
1731433630000|2024-11-12 17:47:10|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|15
1731433640000|2024-11-12 17:47:20|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|11
1731433650000|2024-11-12 17:47:30|55.65|55.35|55.65|55.35|55.67|55.37|55.65|55.35|9
1731433660000|2024-11-12 17:47:40|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|3
1731433670000|2024-11-12 17:47:50|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|3
1731433680000|2024-11-12 17:48:00|55.65|55.35|55.7|55.4|55.71|55.41|55.65|55.35|10
1731433690000|2024-11-12 17:48:10|55.69|55.39|55.73|55.43|55.74|55.44|55.69|55.39|11
1731433700000|2024-11-12 17:48:20|55.74|55.44|55.68|55.38|55.74|55.44|55.68|55.38|15
1731433710000|2024-11-12 17:48:30|55.67|55.37|55.7|55.4|55.7|55.4|55.66|55.36|12
1731433720000|2024-11-12 17:48:40|55.69|55.39|55.7|55.4|55.71|55.41|55.69|55.39|9
1731433730000|2024-11-12 17:48:50|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|8
1731433740000|2024-11-12 17:49:00|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|13
1731433750000|2024-11-12 17:49:10|55.67|55.37|55.69|55.39|55.71|55.41|55.66|55.36|11
1731433760000|2024-11-12 17:49:20|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|2
1731434130000|2024-11-12 17:55:30|55.56|55.26|55.57|55.27|55.57|55.27|55.55|55.25|5
1731434140000|2024-11-12 17:55:40|55.58|55.28|55.53|55.23|55.58|55.28|55.52|55.22|13
1731434150000|2024-11-12 17:55:50|55.52|55.22|55.48|55.18|55.52|55.22|55.48|55.18|6
1731434160000|2024-11-12 17:56:00|55.49|55.19|55.49|55.19|55.49|55.19|55.46|55.16|13
1731434170000|2024-11-12 17:56:10|55.48|55.18|55.45|55.15|55.49|55.19|55.45|55.15|9
1731434180000|2024-11-12 17:56:20|55.44|55.14|55.41|55.11|55.45|55.15|55.4|55.1|16
1731434190000|2024-11-12 17:56:30|55.42|55.12|55.42|55.12|55.43|55.13|55.4|55.1|15
1731434200000|2024-11-12 17:56:40|55.41|55.11|55.42|55.12|55.42|55.12|55.4|55.1|8
1731434210000|2024-11-12 17:56:50|55.41|55.11|55.43|55.13|55.43|55.13|55.4|55.1|17
1731434220000|2024-11-12 17:57:00|55.44|55.14|55.4|55.1|55.44|55.14|55.39|55.09|9
1731434230000|2024-11-12 17:57:10|55.41|55.11|55.37|55.07|55.42|55.12|55.37|55.07|14
1731434240000|2024-11-12 17:57:20|55.36|55.06|55.36|55.06|55.38|55.08|55.35|55.05|15
1731434250000|2024-11-12 17:57:30|55.37|55.07|55.37|55.07|55.38|55.08|55.36|55.06|10
1731434260000|2024-11-12 17:57:40|55.36|55.06|55.41|55.11|55.41|55.11|55.35|55.05|16
1731434270000|2024-11-12 17:57:50|55.43|55.13|55.46|55.16|55.47|55.17|55.43|55.13|20
1731434280000|2024-11-12 17:58:00|55.45|55.15|55.47|55.17|55.5|55.2|55.45|55.15|10
1731434290000|2024-11-12 17:58:10|55.48|55.18|55.43|55.13|55.48|55.18|55.43|55.13|15
1731434300000|2024-11-12 17:58:20|55.44|55.14|55.37|55.07|55.45|55.15|55.37|55.07|15
1731434310000|2024-11-12 17:58:30|55.38|55.08|55.41|55.11|55.41|55.11|55.38|55.08|8
1731434320000|2024-11-12 17:58:40|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|12
1731434330000|2024-11-12 17:58:50|55.4|55.1|55.39|55.09|55.41|55.11|55.38|55.08|5
1731434340000|2024-11-12 17:59:00|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|2
1731434350000|2024-11-12 17:59:10|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731434360000|2024-11-12 17:59:20|55.44|55.14|55.44|55.14|55.49|55.19|55.44|55.14|8
1731434370000|2024-11-12 17:59:30|55.45|55.15|55.44|55.14|55.45|55.15|55.4|55.1|10
1731434390000|2024-11-12 17:59:50|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|6
1731434400000|2024-11-12 18:00:00|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|4
1731434410000|2024-11-12 18:00:10|55.45|55.15|55.46|55.16|55.47|55.17|55.44|55.14|15
1731434420000|2024-11-12 18:00:20|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|7
1731434430000|2024-11-12 18:00:30|55.46|55.16|55.46|55.16|55.49|55.19|55.45|55.15|15
1731434440000|2024-11-12 18:00:40|55.47|55.17|55.46|55.16|55.47|55.17|55.45|55.15|12
1731434450000|2024-11-12 18:00:50|55.45|55.15|55.45|55.15|55.45|55.15|55.43|55.13|11
1731434460000|2024-11-12 18:01:00|55.46|55.16|55.56|55.26|55.56|55.26|55.44|55.14|15
1731434470000|2024-11-12 18:01:10|55.57|55.27|55.52|55.22|55.58|55.28|55.51|55.21|12
1731434480000|2024-11-12 18:01:20|55.5|55.2|55.48|55.18|55.5|55.2|55.47|55.17|18
1731434490000|2024-11-12 18:01:30|55.47|55.17|55.43|55.13|55.47|55.17|55.43|55.13|15
1731434500000|2024-11-12 18:01:40|55.44|55.14|55.45|55.15|55.45|55.15|55.43|55.13|12
1731434510000|2024-11-12 18:01:50|55.46|55.16|55.54|55.24|55.55|55.25|55.46|55.16|13
1731434520000|2024-11-12 18:02:00|55.55|55.25|55.55|55.25|55.56|55.26|55.53|55.23|13
1731434530000|2024-11-12 18:02:10|55.56|55.26|55.56|55.26|55.57|55.27|55.55|55.25|9
1731434540000|2024-11-12 18:02:20|55.57|55.27|55.63|55.33|55.63|55.33|55.57|55.27|13
1731434550000|2024-11-12 18:02:30|55.64|55.34|55.63|55.33|55.64|55.34|55.62|55.32|14
1731434560000|2024-11-12 18:02:40|55.64|55.34|55.65|55.35|55.66|55.36|55.63|55.33|5
1731434570000|2024-11-12 18:02:50|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|10
1731434580000|2024-11-12 18:03:00|55.64|55.34|55.64|55.34|55.64|55.34|55.61|55.31|13
1731434590000|2024-11-12 18:03:10|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|10
1731434600000|2024-11-12 18:03:20|55.59|55.29|55.58|55.28|55.61|55.31|55.57|55.27|10
1731434610000|2024-11-12 18:03:30|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|5
1731434620000|2024-11-12 18:03:40|55.55|55.25|55.56|55.26|55.57|55.27|55.55|55.25|8
1731434630000|2024-11-12 18:03:50|55.57|55.27|55.57|55.27|55.58|55.28|55.56|55.26|7
1731434640000|2024-11-12 18:04:00|55.56|55.26|55.55|55.25|55.56|55.26|55.53|55.23|9
1731434650000|2024-11-12 18:04:10|55.56|55.26|55.56|55.26|55.56|55.26|55.54|55.24|9
1731434660000|2024-11-12 18:04:20|55.54|55.24|55.55|55.25|55.56|55.26|55.54|55.24|6
1731434670000|2024-11-12 18:04:30|55.56|55.26|55.57|55.27|55.58|55.28|55.55|55.25|9
1731434680000|2024-11-12 18:04:40|55.56|55.26|55.53|55.23|55.56|55.26|55.52|55.22|7
1731434690000|2024-11-12 18:04:50|55.54|55.24|55.54|55.24|55.54|55.24|55.52|55.22|13
1731434700000|2024-11-12 18:05:00|55.53|55.23|55.57|55.27|55.59|55.29|55.53|55.23|10
1731434710000|2024-11-12 18:05:10|55.56|55.26|55.51|55.21|55.56|55.26|55.5|55.2|7
1731434720000|2024-11-12 18:05:20|55.53|55.23|55.55|55.25|55.56|55.26|55.53|55.23|9
1731434730000|2024-11-12 18:05:30|55.56|55.26|55.59|55.29|55.59|55.29|55.56|55.26|8
1731434740000|2024-11-12 18:05:40|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|10
1731434750000|2024-11-12 18:05:50|55.6|55.3|55.59|55.29|55.61|55.31|55.59|55.29|5
1731434760000|2024-11-12 18:06:00|55.58|55.28|55.6|55.3|55.6|55.3|55.57|55.27|9
1731434770000|2024-11-12 18:06:10|55.59|55.29|55.54|55.24|55.59|55.29|55.53|55.23|9
1731434780000|2024-11-12 18:06:20|55.55|55.25|55.55|55.25|55.55|55.25|55.53|55.23|7
1731434790000|2024-11-12 18:06:30|55.56|55.26|55.59|55.29|55.59|55.29|55.56|55.26|7
1731434800000|2024-11-12 18:06:40|55.6|55.3|55.61|55.31|55.62|55.32|55.6|55.3|4
1731434810000|2024-11-12 18:06:50|55.62|55.32|55.56|55.26|55.62|55.32|55.56|55.26|6
1731434820000|2024-11-12 18:07:00|55.57|55.27|55.54|55.24|55.58|55.28|55.54|55.24|10
1731434830000|2024-11-12 18:07:10|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|7
1731434840000|2024-11-12 18:07:20|55.58|55.28|55.58|55.28|55.59|55.29|55.56|55.26|9
1731434850000|2024-11-12 18:07:30|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|8
1731434860000|2024-11-12 18:07:40|55.6|55.3|55.59|55.29|55.6|55.3|55.58|55.28|6
1731434870000|2024-11-12 18:07:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731434880000|2024-11-12 18:08:00|55.59|55.29|55.65|55.35|55.65|55.35|55.59|55.29|14
1731434890000|2024-11-12 18:08:10|55.66|55.36|55.7|55.4|55.7|55.4|55.65|55.35|7
1731434900000|2024-11-12 18:08:20|55.69|55.39|55.72|55.42|55.72|55.42|55.68|55.38|11
1731434910000|2024-11-12 18:08:30|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|6
1731434920000|2024-11-12 18:08:40|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|8
1731434930000|2024-11-12 18:08:50|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|12
1731434940000|2024-11-12 18:09:00|55.66|55.36|55.7|55.4|55.71|55.41|55.66|55.36|13
1731434950000|2024-11-12 18:09:10|55.69|55.39|55.65|55.35|55.7|55.4|55.65|55.35|9
1731434960000|2024-11-12 18:09:20|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|6
1731434970000|2024-11-12 18:09:30|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|9
1731434980000|2024-11-12 18:09:40|55.67|55.37|55.7|55.4|55.7|55.4|55.66|55.36|12
1731434990000|2024-11-12 18:09:50|55.71|55.41|55.7|55.4|55.71|55.41|55.69|55.39|10
1731435000000|2024-11-12 18:10:00|55.69|55.39|55.72|55.42|55.74|55.44|55.69|55.39|8
1731435010000|2024-11-12 18:10:10|55.69|55.39|55.73|55.43|55.73|55.43|55.69|55.39|10
1731435020000|2024-11-12 18:10:20|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|8
1731435030000|2024-11-12 18:10:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|5
1731435040000|2024-11-12 18:10:40|55.77|55.47|55.76|55.46|55.78|55.48|55.76|55.46|8
1731435050000|2024-11-12 18:10:50|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|12
1731435060000|2024-11-12 18:11:00|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1731435070000|2024-11-12 18:11:10|55.76|55.46|55.74|55.44|55.76|55.46|55.73|55.43|14
1731435080000|2024-11-12 18:11:20|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|8
1731435090000|2024-11-12 18:11:30|55.73|55.43|55.69|55.39|55.73|55.43|55.69|55.39|6
1731435100000|2024-11-12 18:11:40|55.7|55.4|55.73|55.43|55.73|55.43|55.7|55.4|7
1731435110000|2024-11-12 18:11:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|6
1731435120000|2024-11-12 18:12:00|55.76|55.46|55.78|55.48|55.79|55.49|55.75|55.45|9
1731435130000|2024-11-12 18:12:10|55.77|55.47|55.72|55.42|55.77|55.47|55.71|55.41|11
1731435140000|2024-11-12 18:12:20|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|8
1731435150000|2024-11-12 18:12:30|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|6
1731435160000|2024-11-12 18:12:40|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|8
1731435170000|2024-11-12 18:12:50|55.75|55.45|55.73|55.43|55.75|55.45|55.72|55.42|7
1731435180000|2024-11-12 18:13:00|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|10
1731435190000|2024-11-12 18:13:10|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|5
1731435200000|2024-11-12 18:13:20|55.75|55.45|55.79|55.49|55.81|55.51|55.74|55.44|9
1731435210000|2024-11-12 18:13:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1731435220000|2024-11-12 18:13:40|55.78|55.48|55.8|55.5|55.82|55.52|55.77|55.47|9
1731435230000|2024-11-12 18:13:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1731435240000|2024-11-12 18:14:00|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|3
1731435250000|2024-11-12 18:14:10|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731435260000|2024-11-12 18:14:20|55.87|55.57|55.84|55.54|55.88|55.58|55.84|55.54|8
1731435270000|2024-11-12 18:14:30|55.83|55.53|55.83|55.53|55.83|55.53|55.82|55.52|3
1731435280000|2024-11-12 18:14:40|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|7
1731435290000|2024-11-12 18:14:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731435300000|2024-11-12 18:15:00|55.85|55.55|55.9|55.6|55.92|55.62|55.85|55.55|16
1731435310000|2024-11-12 18:15:10|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|7
1731435320000|2024-11-12 18:15:20|55.92|55.62|55.96|55.66|55.97|55.67|55.92|55.62|9
1731435330000|2024-11-12 18:15:30|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|6
1731435340000|2024-11-12 18:15:40|55.97|55.67|55.97|55.67|55.99|55.69|55.97|55.67|9
1731435350000|2024-11-12 18:15:50|55.98|55.68|55.98|55.68|55.98|55.68|55.97|55.67|5
1731435360000|2024-11-12 18:16:00|55.97|55.67|55.95|55.65|55.98|55.68|55.95|55.65|13
1731435370000|2024-11-12 18:16:10|55.94|55.64|55.94|55.64|55.95|55.65|55.93|55.63|7
1731435380000|2024-11-12 18:16:20|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|7
1731435390000|2024-11-12 18:16:30|55.89|55.59|55.86|55.56|55.89|55.59|55.86|55.56|4
1731435400000|2024-11-12 18:16:40|55.84|55.54|55.84|55.54|55.84|55.54|55.82|55.52|11
1731435410000|2024-11-12 18:16:50|55.83|55.53|55.88|55.58|55.91|55.61|55.83|55.53|13
1731435420000|2024-11-12 18:17:00|55.89|55.59|55.83|55.53|55.89|55.59|55.82|55.52|11
1731435430000|2024-11-12 18:17:10|55.82|55.52|55.79|55.49|55.83|55.53|55.79|55.49|8
1731435440000|2024-11-12 18:17:20|55.8|55.5|55.81|55.51|55.82|55.52|55.8|55.5|16
1731435450000|2024-11-12 18:17:30|55.82|55.52|55.84|55.54|55.85|55.55|55.82|55.52|7
1731435460000|2024-11-12 18:17:40|55.85|55.55|55.85|55.55|55.88|55.58|55.85|55.55|8
1731435470000|2024-11-12 18:17:50|55.88|55.58|55.9|55.6|55.93|55.63|55.88|55.58|9
1731435480000|2024-11-12 18:18:00|55.92|55.62|55.86|55.56|55.92|55.62|55.86|55.56|15
1731435490000|2024-11-12 18:18:10|55.87|55.57|55.93|55.63|55.93|55.63|55.87|55.57|10
1731435500000|2024-11-12 18:18:20|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|9
1731435510000|2024-11-12 18:18:30|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|6
1731435520000|2024-11-12 18:18:40|55.86|55.56|55.83|55.53|55.87|55.57|55.83|55.53|8
1731435530000|2024-11-12 18:18:50|55.82|55.52|55.8|55.5|55.82|55.52|55.8|55.5|5
1731435540000|2024-11-12 18:19:00|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|4
1731435950000|2024-11-12 18:25:50|55.92|55.62|56.01|55.71|56.02|55.72|55.92|55.62|3
1731435960000|2024-11-12 18:26:00|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731435980000|2024-11-12 18:26:20|56.04|55.74|56.06|55.76|56.06|55.76|56.04|55.74|3
1731435990000|2024-11-12 18:26:30|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|8
1731436000000|2024-11-12 18:26:40|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1731436010000|2024-11-12 18:26:50|56.11|55.81|56.12|55.82|56.12|55.82|56.11|55.81|4
1731436020000|2024-11-12 18:27:00|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1731436030000|2024-11-12 18:27:10|56.12|55.82|56.13|55.83|56.14|55.84|56.12|55.82|4
1731436040000|2024-11-12 18:27:20|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1731436060000|2024-11-12 18:27:40|56.11|55.81|56.1|55.8|56.11|55.81|56.08|55.78|6
1731436070000|2024-11-12 18:27:50|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|4
1731436080000|2024-11-12 18:28:00|56.09|55.79|56.08|55.78|56.09|55.79|56.07|55.77|6
1731436090000|2024-11-12 18:28:10|56.09|55.79|56.1|55.8|56.12|55.82|56.09|55.79|9
1731436100000|2024-11-12 18:28:20|56.09|55.79|56.14|55.84|56.14|55.84|56.09|55.79|6
1731436110000|2024-11-12 18:28:30|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1731436120000|2024-11-12 18:28:40|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1731436130000|2024-11-12 18:28:50|56.13|55.83|56.17|55.87|56.17|55.87|56.13|55.83|11
1731436140000|2024-11-12 18:29:00|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|6
1731436150000|2024-11-12 18:29:10|56.2|55.9|56.24|55.94|56.24|55.94|56.2|55.9|9
1731436160000|2024-11-12 18:29:20|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731436180000|2024-11-12 18:29:40|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|4
1731436190000|2024-11-12 18:29:50|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|3
1731436200000|2024-11-12 18:30:00|56.24|55.94|56.25|55.95|56.25|55.95|56.22|55.92|5
1731436210000|2024-11-12 18:30:10|56.24|55.94|56.27|55.97|56.28|55.98|56.24|55.94|6
1731436220000|2024-11-12 18:30:20|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|4
1731436230000|2024-11-12 18:30:30|56.25|55.95|56.2|55.9|56.25|55.95|56.2|55.9|6
1731436240000|2024-11-12 18:30:40|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|4
1731436250000|2024-11-12 18:30:50|56.21|55.91|56.22|55.92|56.22|55.92|56.2|55.9|10
1731436260000|2024-11-12 18:31:00|56.23|55.93|56.27|55.97|56.28|55.98|56.23|55.93|7
1731436270000|2024-11-12 18:31:10|56.26|55.96|56.22|55.92|56.26|55.96|56.21|55.91|15
1731436280000|2024-11-12 18:31:20|56.23|55.93|56.25|55.95|56.25|55.95|56.22|55.92|5
1731436290000|2024-11-12 18:31:30|56.26|55.96|56.27|55.97|56.29|55.99|56.26|55.96|10
1731436300000|2024-11-12 18:31:40|56.28|55.98|56.25|55.95|56.29|55.99|56.25|55.95|8
1731436310000|2024-11-12 18:31:50|56.24|55.94|56.22|55.92|56.24|55.94|56.22|55.92|3
1731436320000|2024-11-12 18:32:00|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|4
1731436330000|2024-11-12 18:32:10|56.21|55.91|56.22|55.92|56.23|55.93|56.2|55.9|13
1731436340000|2024-11-12 18:32:20|56.23|55.93|56.29|55.99|56.29|55.99|56.23|55.93|5
1731436350000|2024-11-12 18:32:30|56.28|55.98|56.3|56|56.31|56.01|56.28|55.98|4
1731436360000|2024-11-12 18:32:40|56.29|55.99|56.28|55.98|56.3|56|56.28|55.98|10
1731436370000|2024-11-12 18:32:50|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|15
1731436380000|2024-11-12 18:33:00|56.28|55.98|56.24|55.94|56.29|55.99|56.24|55.94|14
1731436390000|2024-11-12 18:33:10|56.23|55.93|56.21|55.91|56.23|55.93|56.21|55.91|11
1731436400000|2024-11-12 18:33:20|56.22|55.92|56.2|55.9|56.22|55.92|56.18|55.88|17
1731436410000|2024-11-12 18:33:30|56.21|55.91|56.17|55.87|56.23|55.93|56.16|55.86|17
1731436420000|2024-11-12 18:33:40|56.16|55.86|56.18|55.88|56.19|55.89|56.16|55.86|7
1731436430000|2024-11-12 18:33:50|56.19|55.89|56.19|55.89|56.2|55.9|56.17|55.87|6
1731436440000|2024-11-12 18:34:00|56.21|55.91|56.24|55.94|56.24|55.94|56.21|55.91|3
1731436450000|2024-11-12 18:34:10|56.25|55.95|56.27|55.97|56.27|55.97|56.24|55.94|5
1731436460000|2024-11-12 18:34:20|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|6
1731436470000|2024-11-12 18:34:30|56.36|56.06|56.42|56.12|56.43|56.13|56.35|56.05|7
1731436480000|2024-11-12 18:34:40|56.4|56.1|56.39|56.09|56.41|56.11|56.37|56.07|11
1731436490000|2024-11-12 18:34:50|56.38|56.08|56.37|56.07|56.39|56.09|56.35|56.05|7
1731436500000|2024-11-12 18:35:00|56.38|56.08|56.41|56.11|56.41|56.11|56.37|56.07|11
1731436510000|2024-11-12 18:35:10|56.42|56.12|56.38|56.08|56.42|56.12|56.38|56.08|7
1731436520000|2024-11-12 18:35:20|56.39|56.09|56.4|56.1|56.4|56.1|56.38|56.08|8
1731436530000|2024-11-12 18:35:30|56.41|56.11|56.47|56.17|56.48|56.18|56.41|56.11|13
1731436540000|2024-11-12 18:35:40|56.48|56.18|56.45|56.15|56.48|56.18|56.45|56.15|6
1731436550000|2024-11-12 18:35:50|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|6
1731436560000|2024-11-12 18:36:00|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|5
1731436570000|2024-11-12 18:36:10|56.45|56.15|56.42|56.12|56.45|56.15|56.4|56.1|13
1731436580000|2024-11-12 18:36:20|56.43|56.13|56.42|56.12|56.45|56.15|56.41|56.11|12
1731436590000|2024-11-12 18:36:30|56.43|56.13|56.38|56.08|56.43|56.13|56.38|56.08|11
1731436600000|2024-11-12 18:36:40|56.36|56.06|56.33|56.03|56.36|56.06|56.29|55.99|16
1731436610000|2024-11-12 18:36:50|56.32|56.02|56.3|56|56.34|56.04|56.3|56|11
1731436620000|2024-11-12 18:37:00|56.31|56.01|56.33|56.03|56.33|56.03|56.28|55.98|20
1731436630000|2024-11-12 18:37:10|56.35|56.05|56.39|56.09|56.4|56.1|56.33|56.03|14
1731436640000|2024-11-12 18:37:20|56.4|56.1|56.42|56.12|56.42|56.12|56.39|56.09|15
1731436650000|2024-11-12 18:37:30|56.44|56.14|56.42|56.12|56.45|56.15|56.4|56.1|9
1731436660000|2024-11-12 18:37:40|56.41|56.11|56.44|56.14|56.45|56.15|56.41|56.11|8
1731436670000|2024-11-12 18:37:50|56.46|56.16|56.52|56.22|56.52|56.22|56.46|56.16|21
1731436680000|2024-11-12 18:38:00|56.51|56.21|56.53|56.23|56.56|56.26|56.51|56.21|12
1731436690000|2024-11-12 18:38:10|56.51|56.21|56.49|56.19|56.51|56.21|56.49|56.19|7
1731436700000|2024-11-12 18:38:20|56.5|56.2|56.47|56.17|56.51|56.21|56.46|56.16|10
1731436710000|2024-11-12 18:38:30|56.46|56.16|56.5|56.2|56.5|56.2|56.46|56.16|9
1731436720000|2024-11-12 18:38:40|56.51|56.21|56.49|56.19|56.52|56.22|56.49|56.19|11
1731436730000|2024-11-12 18:38:50|56.5|56.2|56.47|56.17|56.51|56.21|56.47|56.17|12
1731436740000|2024-11-12 18:39:00|56.48|56.18|56.5|56.2|56.52|56.22|56.47|56.17|16
1731436750000|2024-11-12 18:39:10|56.49|56.19|56.47|56.17|56.5|56.2|56.46|56.16|9
1731436760000|2024-11-12 18:39:20|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|5
1731436770000|2024-11-12 18:39:30|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731436780000|2024-11-12 18:39:40|56.49|56.19|56.48|56.18|56.5|56.2|56.47|56.17|7
1731436790000|2024-11-12 18:39:50|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|11
1731436800000|2024-11-12 18:40:00|56.48|56.18|56.39|56.09|56.49|56.19|56.39|56.09|10
1731436810000|2024-11-12 18:40:10|56.38|56.08|56.38|56.08|56.38|56.08|56.33|56.03|14
1731436820000|2024-11-12 18:40:20|56.37|56.07|56.45|56.15|56.45|56.15|56.37|56.07|9
1731436830000|2024-11-12 18:40:30|56.46|56.16|56.48|56.18|56.49|56.19|56.46|56.16|4
1731436840000|2024-11-12 18:40:40|56.47|56.17|56.46|56.16|56.48|56.18|56.46|56.16|3
1731436850000|2024-11-12 18:40:50|56.45|56.15|56.45|56.15|56.46|56.16|56.42|56.12|8
1731436860000|2024-11-12 18:41:00|56.46|56.16|56.42|56.12|56.46|56.16|56.4|56.1|9
1731436870000|2024-11-12 18:41:10|56.41|56.11|56.51|56.21|56.51|56.21|56.4|56.1|12
1731436880000|2024-11-12 18:41:20|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|5
1731436890000|2024-11-12 18:41:30|56.51|56.21|56.5|56.2|56.52|56.22|56.49|56.19|14
1731436900000|2024-11-12 18:41:40|56.49|56.19|56.44|56.14|56.5|56.2|56.44|56.14|6
1731436910000|2024-11-12 18:41:50|56.45|56.15|56.45|56.15|56.45|56.15|56.45|56.15|1
1731436920000|2024-11-12 18:42:00|56.44|56.14|56.4|56.1|56.45|56.15|56.39|56.09|13
1731436930000|2024-11-12 18:42:10|56.39|56.09|56.4|56.1|56.41|56.11|56.39|56.09|11
1731436940000|2024-11-12 18:42:20|56.41|56.11|56.41|56.11|56.41|56.11|56.39|56.09|7
1731436950000|2024-11-12 18:42:30|56.4|56.1|56.41|56.11|56.42|56.12|56.4|56.1|6
1731436960000|2024-11-12 18:42:40|56.4|56.1|56.4|56.1|56.42|56.12|56.39|56.09|16
1731436970000|2024-11-12 18:42:50|56.41|56.11|56.36|56.06|56.41|56.11|56.36|56.06|13
1731436980000|2024-11-12 18:43:00|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|4
1731436990000|2024-11-12 18:43:10|56.36|56.06|56.35|56.05|56.36|56.06|56.31|56.01|11
1731437000000|2024-11-12 18:43:20|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|9
1731437010000|2024-11-12 18:43:30|56.34|56.04|56.38|56.08|56.38|56.08|56.33|56.03|13
1731437020000|2024-11-12 18:43:40|56.39|56.09|56.41|56.11|56.41|56.11|56.39|56.09|9
1731437030000|2024-11-12 18:43:50|56.4|56.1|56.41|56.11|56.41|56.11|56.4|56.1|4
1731437040000|2024-11-12 18:44:00|56.44|56.14|56.42|56.12|56.44|56.14|56.4|56.1|14
1731437050000|2024-11-12 18:44:10|56.43|56.13|56.55|56.25|56.55|56.25|56.41|56.11|18
1731437060000|2024-11-12 18:44:20|56.56|56.26|56.68|56.38|56.68|56.38|56.56|56.26|14
1731437070000|2024-11-12 18:44:30|56.69|56.39|56.7|56.4|56.7|56.4|56.69|56.39|6
1731437080000|2024-11-12 18:44:40|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|6
1731437090000|2024-11-12 18:44:50|56.69|56.39|56.68|56.38|56.69|56.39|56.68|56.38|4
1731437100000|2024-11-12 18:45:00|56.67|56.37|56.76|56.46|56.76|56.46|56.66|56.36|9
1731437110000|2024-11-12 18:45:10|56.77|56.47|56.71|56.41|56.77|56.47|56.69|56.39|9
1731437120000|2024-11-12 18:45:20|56.69|56.39|56.73|56.43|56.73|56.43|56.69|56.39|9
1731437130000|2024-11-12 18:45:30|56.71|56.41|56.69|56.39|56.72|56.42|56.69|56.39|6
1731437140000|2024-11-12 18:45:40|56.7|56.4|56.68|56.38|56.7|56.4|56.67|56.37|9
1731437150000|2024-11-12 18:45:50|56.69|56.39|56.73|56.43|56.73|56.43|56.69|56.39|5
1731437160000|2024-11-12 18:46:00|56.76|56.46|56.78|56.48|56.81|56.51|56.76|56.46|8
1731437170000|2024-11-12 18:46:10|56.77|56.47|56.67|56.37|56.77|56.47|56.67|56.37|12
1731437180000|2024-11-12 18:46:20|56.66|56.36|56.71|56.41|56.71|56.41|56.66|56.36|7
1731437190000|2024-11-12 18:46:30|56.7|56.4|56.68|56.38|56.71|56.41|56.68|56.38|11
1731437200000|2024-11-12 18:46:40|56.7|56.4|56.65|56.35|56.7|56.4|56.65|56.35|10
1731437210000|2024-11-12 18:46:50|56.63|56.33|56.63|56.33|56.64|56.34|56.62|56.32|7
1731437220000|2024-11-12 18:47:00|56.62|56.32|56.6|56.3|56.62|56.32|56.58|56.28|8
1731437230000|2024-11-12 18:47:10|56.61|56.31|56.64|56.34|56.66|56.36|56.6|56.3|10
1731437240000|2024-11-12 18:47:20|56.65|56.35|56.62|56.32|56.65|56.35|56.61|56.31|9
1731437250000|2024-11-12 18:47:30|56.63|56.33|56.67|56.37|56.67|56.37|56.63|56.33|6
1731437260000|2024-11-12 18:47:40|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|13
1731437270000|2024-11-12 18:47:50|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|4
1731437280000|2024-11-12 18:48:00|56.67|56.37|56.65|56.35|56.68|56.38|56.64|56.34|13
1731437290000|2024-11-12 18:48:10|56.66|56.36|56.66|56.36|56.66|56.36|56.62|56.32|12
1731437300000|2024-11-12 18:48:20|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|6
1731437310000|2024-11-12 18:48:30|56.68|56.38|56.67|56.37|56.68|56.38|56.66|56.36|8
1731437320000|2024-11-12 18:48:40|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|7
1731437330000|2024-11-12 18:48:50|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|4
1731437340000|2024-11-12 18:49:00|56.7|56.4|56.69|56.39|56.71|56.41|56.68|56.38|13
1731437350000|2024-11-12 18:49:10|56.7|56.4|56.67|56.37|56.75|56.45|56.67|56.37|14
1731437360000|2024-11-12 18:49:20|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|3
1731437370000|2024-11-12 18:49:30|56.72|56.42|56.77|56.47|56.77|56.47|56.72|56.42|8
1731437380000|2024-11-12 18:49:40|56.78|56.48|56.8|56.5|56.82|56.52|56.78|56.48|13
1731437390000|2024-11-12 18:49:50|56.81|56.51|56.8|56.5|56.81|56.51|56.8|56.5|6
1731437400000|2024-11-12 18:50:00|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731437410000|2024-11-12 18:50:10|56.82|56.52|56.81|56.51|56.82|56.52|56.81|56.51|4
1731437420000|2024-11-12 18:50:20|56.82|56.52|56.82|56.52|56.82|56.52|56.82|56.52|1
1731437430000|2024-11-12 18:50:30|56.81|56.51|56.81|56.51|56.81|56.51|56.79|56.49|7
1731437440000|2024-11-12 18:50:40|56.82|56.52|56.82|56.52|56.82|56.52|56.8|56.5|5
1731437450000|2024-11-12 18:50:50|56.81|56.51|56.86|56.56|56.86|56.56|56.81|56.51|9
1731437460000|2024-11-12 18:51:00|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|4
1731437470000|2024-11-12 18:51:10|56.85|56.55|56.84|56.54|56.85|56.55|56.82|56.52|11
1731437480000|2024-11-12 18:51:20|56.87|56.57|56.87|56.57|56.9|56.6|56.87|56.57|6
1731437490000|2024-11-12 18:51:30|56.86|56.56|56.78|56.48|56.87|56.57|56.77|56.47|11
1731437500000|2024-11-12 18:51:40|56.77|56.47|56.78|56.48|56.81|56.51|56.77|56.47|12
1731437510000|2024-11-12 18:51:50|56.77|56.47|56.83|56.53|56.83|56.53|56.77|56.47|10
1731437520000|2024-11-12 18:52:00|56.84|56.54|56.91|56.61|56.91|56.61|56.84|56.54|8
1731437530000|2024-11-12 18:52:10|56.9|56.6|56.9|56.6|56.92|56.62|56.9|56.6|7
1731437540000|2024-11-12 18:52:20|56.89|56.59|56.92|56.62|56.92|56.62|56.88|56.58|7
1731437550000|2024-11-12 18:52:30|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|6
1731437560000|2024-11-12 18:52:40|56.95|56.65|56.92|56.62|56.97|56.67|56.91|56.61|8
1731437570000|2024-11-12 18:52:50|56.93|56.63|57.01|56.71|57.01|56.71|56.93|56.63|5
1731437580000|2024-11-12 18:53:00|57.03|56.73|57.01|56.71|57.04|56.74|56.98|56.68|11
1731437590000|2024-11-12 18:53:10|57|56.7|56.9|56.6|57|56.7|56.9|56.6|11
1731437600000|2024-11-12 18:53:20|56.91|56.61|56.92|56.62|56.93|56.63|56.9|56.6|6
1731437610000|2024-11-12 18:53:30|56.91|56.61|56.92|56.62|56.92|56.62|56.91|56.61|6
1731437620000|2024-11-12 18:53:40|56.91|56.61|56.91|56.61|56.91|56.61|56.9|56.6|3
1731437630000|2024-11-12 18:53:50|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|4
1731437640000|2024-11-12 18:54:00|56.92|56.62|56.88|56.58|56.92|56.62|56.87|56.57|13
1731437650000|2024-11-12 18:54:10|56.89|56.59|56.89|56.59|56.93|56.63|56.88|56.58|10
1731437660000|2024-11-12 18:54:20|56.9|56.6|56.98|56.68|56.98|56.68|56.89|56.59|9
1731437670000|2024-11-12 18:54:30|56.99|56.69|56.98|56.68|56.99|56.69|56.98|56.68|8
1731437680000|2024-11-12 18:54:40|56.99|56.69|56.99|56.69|57|56.7|56.99|56.69|9
1731437690000|2024-11-12 18:54:50|57|56.7|57|56.7|57.01|56.71|56.99|56.69|11
1731437700000|2024-11-12 18:55:00|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|4
1731437710000|2024-11-12 18:55:10|56.97|56.67|56.94|56.64|56.97|56.67|56.9|56.6|11
1731437720000|2024-11-12 18:55:20|56.93|56.63|57|56.7|57|56.7|56.93|56.63|8
1731437730000|2024-11-12 18:55:30|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1731437740000|2024-11-12 18:55:40|57.01|56.71|57.1|56.8|57.1|56.8|57.01|56.71|6
1731437750000|2024-11-12 18:55:50|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|8
1731437760000|2024-11-12 18:56:00|57.09|56.79|57.11|56.81|57.13|56.83|57.09|56.79|11
1731437770000|2024-11-12 18:56:10|57.12|56.82|57.1|56.8|57.13|56.83|57.08|56.78|9
1731438290000|2024-11-12 19:04:50|57.13|56.83|57.17|56.87|57.18|56.88|57.13|56.83|6
1731438300000|2024-11-12 19:05:00|57.16|56.86|57.1|56.8|57.17|56.87|57.1|56.8|10
1731438310000|2024-11-12 19:05:10|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|7
1731438320000|2024-11-12 19:05:20|57.11|56.81|57.1|56.8|57.17|56.87|57.1|56.8|13
1731438330000|2024-11-12 19:05:30|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|3
1731438340000|2024-11-12 19:05:40|57.12|56.82|57.16|56.86|57.16|56.86|57.11|56.81|12
1731438350000|2024-11-12 19:05:50|57.17|56.87|57.17|56.87|57.18|56.88|57.15|56.85|9
1731438360000|2024-11-12 19:06:00|57.18|56.88|57.17|56.87|57.22|56.92|57.12|56.82|18
1731438370000|2024-11-12 19:06:10|57.2|56.9|57.22|56.92|57.24|56.94|57.19|56.89|20
1731438380000|2024-11-12 19:06:20|57.21|56.91|57.2|56.9|57.21|56.91|57.19|56.89|9
1731438390000|2024-11-12 19:06:30|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1731438400000|2024-11-12 19:06:40|57.17|56.87|57.09|56.79|57.17|56.87|57.09|56.79|9
1731438410000|2024-11-12 19:06:50|57.1|56.8|57.11|56.81|57.11|56.81|57.1|56.8|2
1731438420000|2024-11-12 19:07:00|57.12|56.82|57.12|56.82|57.14|56.84|57.11|56.81|11
1731438430000|2024-11-12 19:07:10|57.11|56.81|57.08|56.78|57.11|56.81|57.08|56.78|13
1731438440000|2024-11-12 19:07:20|57.07|56.77|57.08|56.78|57.08|56.78|57.06|56.76|6
1731438450000|2024-11-12 19:07:30|57.09|56.79|57.17|56.87|57.17|56.87|57.08|56.78|11
1731438460000|2024-11-12 19:07:40|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|3
1731438470000|2024-11-12 19:07:50|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|6
1731438480000|2024-11-12 19:08:00|57.19|56.89|57.22|56.92|57.22|56.92|57.18|56.88|10
1731438490000|2024-11-12 19:08:10|57.23|56.93|57.2|56.9|57.23|56.93|57.2|56.9|12
1731438500000|2024-11-12 19:08:20|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|9
1731438510000|2024-11-12 19:08:30|57.18|56.88|57.21|56.91|57.22|56.92|57.18|56.88|7
1731438520000|2024-11-12 19:08:40|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|8
1731438530000|2024-11-12 19:08:50|57.22|56.92|57.23|56.93|57.23|56.93|57.2|56.9|12
1731438540000|2024-11-12 19:09:00|57.22|56.92|57.2|56.9|57.23|56.93|57.2|56.9|9
1731438550000|2024-11-12 19:09:10|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|13
1731438560000|2024-11-12 19:09:20|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|12
1731438570000|2024-11-12 19:09:30|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|8
1731438580000|2024-11-12 19:09:40|57.12|56.82|57.16|56.86|57.17|56.87|57.12|56.82|21
1731438590000|2024-11-12 19:09:50|57.17|56.87|57.22|56.92|57.22|56.92|57.16|56.86|21
1731438600000|2024-11-12 19:10:00|57.21|56.91|57.21|56.91|57.21|56.91|57.19|56.89|15
1731438610000|2024-11-12 19:10:10|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|9
1731438620000|2024-11-12 19:10:20|57.18|56.88|57.14|56.84|57.18|56.88|57.14|56.84|11
1731438630000|2024-11-12 19:10:30|57.12|56.82|57.12|56.82|57.14|56.84|57.07|56.77|22
1731438640000|2024-11-12 19:10:40|57.13|56.83|57.14|56.84|57.15|56.85|57.11|56.81|18
1731438650000|2024-11-12 19:10:50|57.15|56.85|57.17|56.87|57.17|56.87|57.14|56.84|15
1731438660000|2024-11-12 19:11:00|57.19|56.89|57.19|56.89|57.23|56.93|57.19|56.89|16
1731438670000|2024-11-12 19:11:10|57.2|56.9|57.16|56.86|57.21|56.91|57.16|56.86|23
1731438680000|2024-11-12 19:11:20|57.17|56.87|57.18|56.88|57.18|56.88|57.16|56.86|14
1731438690000|2024-11-12 19:11:30|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|9
1731438700000|2024-11-12 19:11:40|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|5
1731438710000|2024-11-12 19:11:50|57.19|56.89|57.2|56.9|57.2|56.9|57.19|56.89|12
1731438720000|2024-11-12 19:12:00|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|6
1731438730000|2024-11-12 19:12:10|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|9
1731438740000|2024-11-12 19:12:20|57.2|56.9|57.2|56.9|57.2|56.9|57.19|56.89|11
1731438750000|2024-11-12 19:12:30|57.19|56.89|57.15|56.85|57.2|56.9|57.15|56.85|8
1731438760000|2024-11-12 19:12:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|4
1731438780000|2024-11-12 19:13:00|57.16|56.86|57.14|56.84|57.16|56.86|57.08|56.78|8
1731438790000|2024-11-12 19:13:10|57.13|56.83|57.16|56.86|57.17|56.87|57.11|56.81|12
1731438800000|2024-11-12 19:13:20|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1731438810000|2024-11-12 19:13:30|57.17|56.87|57.24|56.94|57.24|56.94|57.17|56.87|11
1731438820000|2024-11-12 19:13:40|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|6
1731438830000|2024-11-12 19:13:50|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|15
1731438840000|2024-11-12 19:14:00|57.24|56.94|57.18|56.88|57.25|56.95|57.18|56.88|14
1731438850000|2024-11-12 19:14:10|57.19|56.89|57.27|56.97|57.29|56.99|57.18|56.88|13
1731438860000|2024-11-12 19:14:20|57.28|56.98|57.27|56.97|57.28|56.98|57.26|56.96|6
1731438870000|2024-11-12 19:14:30|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|14
1731438880000|2024-11-12 19:14:40|57.28|56.98|57.26|56.96|57.28|56.98|57.23|56.93|6
1731438890000|2024-11-12 19:14:50|57.27|56.97|57.28|56.98|57.31|57.01|57.27|56.97|9
1731438900000|2024-11-12 19:15:00|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1731438910000|2024-11-12 19:15:10|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|7
1731438920000|2024-11-12 19:15:20|57.23|56.93|57.18|56.88|57.23|56.93|57.18|56.88|9
1731438930000|2024-11-12 19:15:30|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|5
1731438940000|2024-11-12 19:15:40|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|11
1731438950000|2024-11-12 19:15:50|57.19|56.89|57.25|56.95|57.25|56.95|57.18|56.88|7
1731438960000|2024-11-12 19:16:00|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731438970000|2024-11-12 19:16:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|8
1731438980000|2024-11-12 19:16:20|57.26|56.96|57.3|57|57.33|57.03|57.25|56.95|12
1731438990000|2024-11-12 19:16:30|57.29|56.99|57.28|56.98|57.31|57.01|57.28|56.98|15
1731439000000|2024-11-12 19:16:40|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|12
1731439010000|2024-11-12 19:16:50|57.27|56.97|57.2|56.9|57.27|56.97|57.2|56.9|8
1731439020000|2024-11-12 19:17:00|57.19|56.89|57.2|56.9|57.22|56.92|57.19|56.89|8
1731439030000|2024-11-12 19:17:10|57.19|56.89|57.16|56.86|57.19|56.89|57.15|56.85|14
1731439040000|2024-11-12 19:17:20|57.15|56.85|57.12|56.82|57.15|56.85|57.1|56.8|12
1731439050000|2024-11-12 19:17:30|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|12
1731439060000|2024-11-12 19:17:40|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|9
1731439070000|2024-11-12 19:17:50|57.1|56.8|57.13|56.83|57.14|56.84|57.1|56.8|16
1731439080000|2024-11-12 19:18:00|57.14|56.84|57.09|56.79|57.14|56.84|57.08|56.78|14
1731439090000|2024-11-12 19:18:10|57.08|56.78|57.08|56.78|57.08|56.78|57.06|56.76|5
1731439100000|2024-11-12 19:18:20|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|8
1731439110000|2024-11-12 19:18:30|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|6
1731439120000|2024-11-12 19:18:40|57.05|56.75|56.86|56.56|57.05|56.75|56.86|56.56|16
1731439130000|2024-11-12 19:18:50|56.85|56.55|56.9|56.6|56.91|56.61|56.85|56.55|12
1731439140000|2024-11-12 19:19:00|56.92|56.62|56.94|56.64|56.94|56.64|56.92|56.62|13
1731439150000|2024-11-12 19:19:10|56.96|56.66|56.89|56.59|56.96|56.66|56.89|56.59|10
1731439160000|2024-11-12 19:19:20|56.88|56.58|56.87|56.57|56.9|56.6|56.87|56.57|10
1731439170000|2024-11-12 19:19:30|56.89|56.59|56.96|56.66|56.96|56.66|56.89|56.59|5
1731439180000|2024-11-12 19:19:40|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|5
1731439190000|2024-11-12 19:19:50|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731439200000|2024-11-12 19:20:00|56.94|56.64|56.9|56.6|56.94|56.64|56.9|56.6|5
1731439210000|2024-11-12 19:20:10|56.89|56.59|56.91|56.61|56.93|56.63|56.89|56.59|13
1731439220000|2024-11-12 19:20:20|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|9
1731439230000|2024-11-12 19:20:30|56.89|56.59|56.86|56.56|56.9|56.6|56.86|56.56|8
1731439240000|2024-11-12 19:20:40|56.85|56.55|56.87|56.57|56.89|56.59|56.84|56.54|8
1731439250000|2024-11-12 19:20:50|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|6
1731439260000|2024-11-12 19:21:00|56.9|56.6|56.94|56.64|56.95|56.65|56.9|56.6|10
1731439270000|2024-11-12 19:21:10|56.95|56.65|56.98|56.68|56.99|56.69|56.94|56.64|9
1731439280000|2024-11-12 19:21:20|56.97|56.67|56.96|56.66|56.98|56.68|56.95|56.65|8
1731439290000|2024-11-12 19:21:30|56.97|56.67|57.04|56.74|57.05|56.75|56.96|56.66|9
1731439300000|2024-11-12 19:21:40|57.05|56.75|57.02|56.72|57.06|56.76|57.01|56.71|18
1731439310000|2024-11-12 19:21:50|57.01|56.71|57.05|56.75|57.05|56.75|57.01|56.71|6
1731439320000|2024-11-12 19:22:00|57.06|56.76|57.07|56.77|57.07|56.77|57.05|56.75|6
1731439330000|2024-11-12 19:22:10|57.08|56.78|57|56.7|57.08|56.78|57|56.7|7
1731439340000|2024-11-12 19:22:20|57.01|56.71|56.99|56.69|57.01|56.71|56.99|56.69|17
1731439350000|2024-11-12 19:22:30|57|56.7|56.98|56.68|57.02|56.72|56.95|56.65|11
1731439360000|2024-11-12 19:22:40|56.99|56.69|57|56.7|57.03|56.73|56.99|56.69|11
1731439370000|2024-11-12 19:22:50|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|3
1731439380000|2024-11-12 19:23:00|57|56.7|57.02|56.72|57.03|56.73|57|56.7|11
1731439390000|2024-11-12 19:23:10|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|9
1731439400000|2024-11-12 19:23:20|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|6
1731439410000|2024-11-12 19:23:30|57.02|56.72|56.99|56.69|57.02|56.72|56.99|56.69|17
1731439420000|2024-11-12 19:23:40|56.98|56.68|56.95|56.65|56.98|56.68|56.93|56.63|14
1731439430000|2024-11-12 19:23:50|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1731439440000|2024-11-12 19:24:00|56.96|56.66|57|56.7|57.01|56.71|56.96|56.66|12
1731439450000|2024-11-12 19:24:10|56.99|56.69|57|56.7|57.02|56.72|56.99|56.69|14
1731439460000|2024-11-12 19:24:20|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|10
1731439470000|2024-11-12 19:24:30|57.05|56.75|57.04|56.74|57.05|56.75|57.03|56.73|7
1731439480000|2024-11-12 19:24:40|57.03|56.73|56.98|56.68|57.04|56.74|56.97|56.67|11
1731439490000|2024-11-12 19:24:50|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|5
1731439500000|2024-11-12 19:25:00|56.98|56.68|56.94|56.64|56.98|56.68|56.92|56.62|15
1731439510000|2024-11-12 19:25:10|56.93|56.63|56.96|56.66|56.98|56.68|56.93|56.63|14
1731439520000|2024-11-12 19:25:20|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|6
1731439530000|2024-11-12 19:25:30|56.96|56.66|56.93|56.63|56.96|56.66|56.93|56.63|6
1731439540000|2024-11-12 19:25:40|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|4
1731439550000|2024-11-12 19:25:50|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|3
1731439560000|2024-11-12 19:26:00|56.93|56.63|56.93|56.63|56.94|56.64|56.92|56.62|7
1731439570000|2024-11-12 19:26:10|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|9
1731439580000|2024-11-12 19:26:20|56.92|56.62|57.04|56.74|57.04|56.74|56.91|56.61|16
1731439590000|2024-11-12 19:26:30|57.02|56.72|57.02|56.72|57.02|56.72|56.99|56.69|5
1731439600000|2024-11-12 19:26:40|57.01|56.71|56.98|56.68|57.01|56.71|56.96|56.66|8
1731439610000|2024-11-12 19:26:50|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|8
1731439620000|2024-11-12 19:27:00|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|12
1731439630000|2024-11-12 19:27:10|56.97|56.67|56.96|56.66|56.97|56.67|56.94|56.64|8
1731439640000|2024-11-12 19:27:20|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|10
1731439650000|2024-11-12 19:27:30|56.97|56.67|56.97|56.67|56.97|56.67|56.97|56.67|1
1731439660000|2024-11-12 19:27:40|56.98|56.68|56.93|56.63|57.03|56.73|56.93|56.63|9
1731439670000|2024-11-12 19:27:50|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1731439690000|2024-11-12 19:28:10|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|3
1731439700000|2024-11-12 19:28:20|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1731439710000|2024-11-12 19:28:30|56.96|56.66|56.97|56.67|56.99|56.69|56.95|56.65|7
1731439720000|2024-11-12 19:28:40|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|4
1731439730000|2024-11-12 19:28:50|56.96|56.66|56.95|56.65|56.97|56.67|56.95|56.65|6
1731439740000|2024-11-12 19:29:00|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|11
1731439750000|2024-11-12 19:29:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1731439760000|2024-11-12 19:29:20|56.93|56.63|56.89|56.59|56.93|56.63|56.89|56.59|11
1731439770000|2024-11-12 19:29:30|56.88|56.58|56.93|56.63|56.93|56.63|56.87|56.57|9
1731439780000|2024-11-12 19:29:40|56.96|56.66|56.96|56.66|56.96|56.66|56.95|56.65|3
1731439790000|2024-11-12 19:29:50|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|7
1731439800000|2024-11-12 19:30:00|56.94|56.64|56.89|56.59|56.96|56.66|56.89|56.59|15
1731439810000|2024-11-12 19:30:10|56.88|56.58|56.84|56.54|56.88|56.58|56.84|56.54|10
1731439820000|2024-11-12 19:30:20|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|7
1731439830000|2024-11-12 19:30:30|56.84|56.54|56.89|56.59|56.9|56.6|56.84|56.54|10
1731439840000|2024-11-12 19:30:40|56.88|56.58|56.85|56.55|56.88|56.58|56.84|56.54|7
1731439850000|2024-11-12 19:30:50|56.86|56.56|56.9|56.6|56.91|56.61|56.86|56.56|9
1731439860000|2024-11-12 19:31:00|56.88|56.58|56.91|56.61|56.91|56.61|56.86|56.56|7
1731439870000|2024-11-12 19:31:10|56.93|56.63|56.94|56.64|56.94|56.64|56.88|56.58|18
1731439880000|2024-11-12 19:31:20|56.95|56.65|56.95|56.65|56.98|56.68|56.94|56.64|14
1731439890000|2024-11-12 19:31:30|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|4
1731439900000|2024-11-12 19:31:40|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|5
1731439910000|2024-11-12 19:31:50|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1731439920000|2024-11-12 19:32:00|56.93|56.63|56.94|56.64|56.95|56.65|56.91|56.61|12
1731439930000|2024-11-12 19:32:10|56.95|56.65|56.91|56.61|56.95|56.65|56.9|56.6|15
1731439940000|2024-11-12 19:32:20|56.9|56.6|56.93|56.63|56.93|56.63|56.89|56.59|10
1731439950000|2024-11-12 19:32:30|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|4
1731439960000|2024-11-12 19:32:40|56.96|56.66|57|56.7|57|56.7|56.96|56.66|11
1731439970000|2024-11-12 19:32:50|57.02|56.72|56.95|56.65|57.02|56.72|56.95|56.65|8
1731439980000|2024-11-12 19:33:00|56.94|56.64|56.95|56.65|56.97|56.67|56.94|56.64|12
1731439990000|2024-11-12 19:33:10|56.96|56.66|56.9|56.6|56.96|56.66|56.9|56.6|13
1731440000000|2024-11-12 19:33:20|56.89|56.59|56.91|56.61|56.92|56.62|56.89|56.59|7
1731440010000|2024-11-12 19:33:30|56.9|56.6|56.85|56.55|56.9|56.6|56.84|56.54|13
1731440020000|2024-11-12 19:33:40|56.86|56.56|56.85|56.55|56.87|56.57|56.84|56.54|20
1731440030000|2024-11-12 19:33:50|56.83|56.53|56.84|56.54|56.84|56.54|56.82|56.52|4
1731440040000|2024-11-12 19:34:00|56.85|56.55|56.88|56.58|56.92|56.62|56.85|56.55|12
1731440050000|2024-11-12 19:34:10|56.89|56.59|56.86|56.56|56.91|56.61|56.86|56.56|11
1731440060000|2024-11-12 19:34:20|56.87|56.57|56.92|56.62|56.93|56.63|56.87|56.57|8
1731440070000|2024-11-12 19:34:30|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|8
1731440080000|2024-11-12 19:34:40|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|8
1731440090000|2024-11-12 19:34:50|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|5
1731440100000|2024-11-12 19:35:00|56.95|56.65|56.98|56.68|56.98|56.68|56.94|56.64|5
1731440110000|2024-11-12 19:35:10|56.97|56.67|56.95|56.65|56.97|56.67|56.94|56.64|5
1731440120000|2024-11-12 19:35:20|56.96|56.66|56.96|56.66|56.98|56.68|56.96|56.66|7
1731440130000|2024-11-12 19:35:30|56.95|56.65|56.94|56.64|56.95|56.65|56.92|56.62|6
1731440140000|2024-11-12 19:35:40|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|6
1731440150000|2024-11-12 19:35:50|56.95|56.65|56.97|56.67|56.99|56.69|56.95|56.65|7
1731440160000|2024-11-12 19:36:00|56.98|56.68|56.95|56.65|56.98|56.68|56.94|56.64|10
1731440180000|2024-11-12 19:36:20|56.94|56.64|56.95|56.65|56.96|56.66|56.94|56.64|4
1731440190000|2024-11-12 19:36:30|56.96|56.66|56.98|56.68|56.98|56.68|56.96|56.66|3
1731440200000|2024-11-12 19:36:40|56.99|56.69|56.97|56.67|56.99|56.69|56.97|56.67|3
1731440210000|2024-11-12 19:36:50|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|3
1731440220000|2024-11-12 19:37:00|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|6
1731440230000|2024-11-12 19:37:10|56.95|56.65|56.96|56.66|56.97|56.67|56.95|56.65|7
1731440240000|2024-11-12 19:37:20|56.95|56.65|56.92|56.62|56.95|56.65|56.9|56.6|11
1731440250000|2024-11-12 19:37:30|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|5
1731440260000|2024-11-12 19:37:40|56.94|56.64|56.98|56.68|56.98|56.68|56.93|56.63|11
1731440270000|2024-11-12 19:37:50|56.97|56.67|56.98|56.68|56.98|56.68|56.97|56.67|4
1731440280000|2024-11-12 19:38:00|56.97|56.67|56.98|56.68|56.98|56.68|56.95|56.65|9
1731440290000|2024-11-12 19:38:10|56.97|56.67|56.95|56.65|56.97|56.67|56.95|56.65|3
1731440300000|2024-11-12 19:38:20|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|6
1731440310000|2024-11-12 19:38:30|56.96|56.66|56.96|56.66|56.98|56.68|56.96|56.66|9
1731440320000|2024-11-12 19:38:40|56.95|56.65|56.94|56.64|56.96|56.66|56.93|56.63|8
1731440330000|2024-11-12 19:38:50|56.93|56.63|56.85|56.55|56.94|56.64|56.85|56.55|10
1731440340000|2024-11-12 19:39:00|56.83|56.53|56.77|56.47|56.83|56.53|56.77|56.47|9
1731440350000|2024-11-12 19:39:10|56.76|56.46|56.83|56.53|56.83|56.53|56.76|56.46|13
1731440360000|2024-11-12 19:39:20|56.82|56.52|56.82|56.52|56.83|56.53|56.79|56.49|11
1731440370000|2024-11-12 19:39:30|56.83|56.53|56.82|56.52|56.85|56.55|56.81|56.51|9
1731440380000|2024-11-12 19:39:40|56.83|56.53|56.9|56.6|56.9|56.6|56.83|56.53|10
1731440390000|2024-11-12 19:39:50|56.89|56.59|56.9|56.6|56.9|56.6|56.87|56.57|7
1731440400000|2024-11-12 19:40:00|56.89|56.59|56.83|56.53|56.89|56.59|56.82|56.52|16
1731440410000|2024-11-12 19:40:10|56.82|56.52|56.74|56.44|56.83|56.53|56.73|56.43|14
1731440420000|2024-11-12 19:40:20|56.73|56.43|56.76|56.46|56.76|56.46|56.7|56.4|11
1731440430000|2024-11-12 19:40:30|56.77|56.47|56.86|56.56|56.86|56.56|56.77|56.47|7
1731440440000|2024-11-12 19:40:40|56.87|56.57|56.94|56.64|56.94|56.64|56.86|56.56|10
1731440450000|2024-11-12 19:40:50|56.95|56.65|56.96|56.66|56.96|56.66|56.93|56.63|6
1731440460000|2024-11-12 19:41:00|56.95|56.65|57.04|56.74|57.05|56.75|56.95|56.65|7
1731440470000|2024-11-12 19:41:10|57.07|56.77|57.04|56.74|57.07|56.77|57.02|56.72|13
1731440480000|2024-11-12 19:41:20|57.03|56.73|57.03|56.73|57.06|56.76|57.02|56.72|8
1731440490000|2024-11-12 19:41:30|57.02|56.72|57.05|56.75|57.06|56.76|57.01|56.71|14
1731440500000|2024-11-12 19:41:40|57.04|56.74|57|56.7|57.04|56.74|56.99|56.69|10
1731440510000|2024-11-12 19:41:50|57.01|56.71|57|56.7|57.02|56.72|56.99|56.69|10
1731440520000|2024-11-12 19:42:00|57.01|56.71|56.96|56.66|57.01|56.71|56.95|56.65|13
1731440530000|2024-11-12 19:42:10|56.97|56.67|56.97|56.67|56.99|56.69|56.96|56.66|14
1731440540000|2024-11-12 19:42:20|56.98|56.68|56.98|56.68|56.99|56.69|56.98|56.68|7
1731440550000|2024-11-12 19:42:30|56.97|56.67|56.93|56.63|56.97|56.67|56.92|56.62|6
1731440560000|2024-11-12 19:42:40|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|6
1731440570000|2024-11-12 19:42:50|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|6
1731440580000|2024-11-12 19:43:00|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|12
1731440590000|2024-11-12 19:43:10|56.94|56.64|56.99|56.69|56.99|56.69|56.93|56.63|10
1731440600000|2024-11-12 19:43:20|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|7
1731440610000|2024-11-12 19:43:30|56.97|56.67|56.94|56.64|56.97|56.67|56.94|56.64|8
1731440620000|2024-11-12 19:43:40|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|4
1731440630000|2024-11-12 19:43:50|56.91|56.61|56.92|56.62|56.93|56.63|56.91|56.61|4
1731440640000|2024-11-12 19:44:00|56.93|56.63|56.87|56.57|56.93|56.63|56.86|56.56|9
1731440650000|2024-11-12 19:44:10|56.86|56.56|56.86|56.56|56.87|56.57|56.85|56.55|7
1731440660000|2024-11-12 19:44:20|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|5
1731440670000|2024-11-12 19:44:30|56.88|56.58|56.85|56.55|56.88|56.58|56.85|56.55|7
1731440680000|2024-11-12 19:44:40|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|4
1731440690000|2024-11-12 19:44:50|56.86|56.56|56.9|56.6|56.91|56.61|56.86|56.56|7
1731440700000|2024-11-12 19:45:00|57.01|56.71|56.98|56.68|57.03|56.73|56.97|56.67|11
1731440710000|2024-11-12 19:45:10|56.97|56.67|56.96|56.66|56.97|56.67|56.96|56.66|2
1731440720000|2024-11-12 19:45:20|56.95|56.65|56.91|56.61|56.96|56.66|56.89|56.59|10
1731440730000|2024-11-12 19:45:30|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|3
1731440760000|2024-11-12 19:46:00|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|4
1731440780000|2024-11-12 19:46:20|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|2
1731440820000|2024-11-12 19:47:00|56.96|56.66|56.98|56.68|57|56.7|56.96|56.66|11
1731440830000|2024-11-12 19:47:10|56.97|56.67|57.03|56.73|57.03|56.73|56.97|56.67|13
1731440840000|2024-11-12 19:47:20|57.04|56.74|57.04|56.74|57.04|56.74|57.03|56.73|9
1731440850000|2024-11-12 19:47:30|57.03|56.73|57.03|56.73|57.04|56.74|57|56.7|8
1731440860000|2024-11-12 19:47:40|56.99|56.69|56.98|56.68|56.99|56.69|56.97|56.67|5
1731440870000|2024-11-12 19:47:50|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|7
1731440880000|2024-11-12 19:48:00|56.97|56.67|56.97|56.67|56.98|56.68|56.97|56.67|3
1731440890000|2024-11-12 19:48:10|56.96|56.66|56.95|56.65|56.97|56.67|56.94|56.64|8
1731440900000|2024-11-12 19:48:20|56.93|56.63|56.93|56.63|56.93|56.63|56.91|56.61|5
1731440910000|2024-11-12 19:48:30|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|8
1731440920000|2024-11-12 19:48:40|56.96|56.66|56.95|56.65|56.96|56.66|56.95|56.65|4
1731440930000|2024-11-12 19:48:50|56.94|56.64|56.93|56.63|56.94|56.64|56.92|56.62|4
1731440940000|2024-11-12 19:49:00|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|2
1731440960000|2024-11-12 19:49:20|56.96|56.66|56.96|56.66|56.98|56.68|56.95|56.65|6
1731440970000|2024-11-12 19:49:30|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|3
1731440980000|2024-11-12 19:49:40|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731440990000|2024-11-12 19:49:50|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|4
1731441000000|2024-11-12 19:50:00|56.94|56.64|57.01|56.71|57.02|56.72|56.94|56.64|12
1731441010000|2024-11-12 19:50:10|57.02|56.72|56.99|56.69|57.02|56.72|56.99|56.69|3
1731441020000|2024-11-12 19:50:20|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|2
1731441030000|2024-11-12 19:50:30|56.96|56.66|56.94|56.64|56.96|56.66|56.92|56.62|6
1731441040000|2024-11-12 19:50:40|56.93|56.63|56.94|56.64|56.95|56.65|56.93|56.63|6
1731441050000|2024-11-12 19:50:50|56.95|56.65|56.96|56.66|56.96|56.66|56.94|56.64|4
1731441060000|2024-11-12 19:51:00|56.97|56.67|56.98|56.68|57|56.7|56.97|56.67|13
1731441070000|2024-11-12 19:51:10|57|56.7|57.01|56.71|57.03|56.73|57|56.7|8
1731441080000|2024-11-12 19:51:20|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|4
1731441090000|2024-11-12 19:51:30|57.02|56.72|56.97|56.67|57.02|56.72|56.96|56.66|6
1731441100000|2024-11-12 19:51:40|56.98|56.68|57.02|56.72|57.03|56.73|56.98|56.68|7
1731441110000|2024-11-12 19:51:50|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|7
1731441120000|2024-11-12 19:52:00|57.02|56.72|57.04|56.74|57.04|56.74|57.01|56.71|5
1731441130000|2024-11-12 19:52:10|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|4
1731441140000|2024-11-12 19:52:20|57.01|56.71|56.99|56.69|57.01|56.71|56.98|56.68|4
1731441150000|2024-11-12 19:52:30|56.98|56.68|56.97|56.67|56.98|56.68|56.97|56.67|4
1731441160000|2024-11-12 19:52:40|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1731441180000|2024-11-12 19:53:00|56.95|56.65|56.96|56.66|57.01|56.71|56.95|56.65|14
1731441190000|2024-11-12 19:53:10|56.95|56.65|56.95|56.65|56.96|56.66|56.95|56.65|5
1731441200000|2024-11-12 19:53:20|56.94|56.64|56.94|56.64|56.94|56.64|56.92|56.62|6
1731441210000|2024-11-12 19:53:30|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1731441220000|2024-11-12 19:53:40|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|5
1731441230000|2024-11-12 19:53:50|56.96|56.66|56.96|56.66|56.97|56.67|56.96|56.66|3
1731441240000|2024-11-12 19:54:00|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|2
1731441250000|2024-11-12 19:54:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|8
1731441260000|2024-11-12 19:54:20|56.93|56.63|56.88|56.58|56.93|56.63|56.87|56.57|6
1731441270000|2024-11-12 19:54:30|56.87|56.57|56.93|56.63|56.93|56.63|56.87|56.57|13
1731441280000|2024-11-12 19:54:40|56.94|56.64|56.98|56.68|56.98|56.68|56.94|56.64|10
1731441290000|2024-11-12 19:54:50|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|7
1731441300000|2024-11-12 19:55:00|56.98|56.68|56.98|56.68|56.99|56.69|56.97|56.67|5
1731441310000|2024-11-12 19:55:10|56.97|56.67|56.95|56.65|56.98|56.68|56.95|56.65|7
1731441320000|2024-11-12 19:55:20|56.96|56.66|56.98|56.68|56.98|56.68|56.95|56.65|9
1731441330000|2024-11-12 19:55:30|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|5
1731441340000|2024-11-12 19:55:40|56.97|56.67|56.97|56.67|57|56.7|56.97|56.67|8
1731441350000|2024-11-12 19:55:50|56.96|56.66|56.92|56.62|56.96|56.66|56.92|56.62|6
1731441360000|2024-11-12 19:56:00|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1731441370000|2024-11-12 19:56:10|56.91|56.61|56.91|56.61|56.92|56.62|56.85|56.55|9
1731441380000|2024-11-12 19:56:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731441420000|2024-11-12 19:57:00|56.93|56.63|56.93|56.63|56.93|56.63|56.92|56.62|3
1731441430000|2024-11-12 19:57:10|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731441440000|2024-11-12 19:57:20|56.93|56.63|56.91|56.61|56.93|56.63|56.91|56.61|7
1731441450000|2024-11-12 19:57:30|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|3
1731441470000|2024-11-12 19:57:50|56.89|56.59|56.9|56.6|56.9|56.6|56.88|56.58|4
1731441480000|2024-11-12 19:58:00|56.89|56.59|56.9|56.6|56.9|56.6|56.89|56.59|4
1731441490000|2024-11-12 19:58:10|56.89|56.59|56.86|56.56|56.9|56.6|56.86|56.56|11
1731441500000|2024-11-12 19:58:20|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1731441510000|2024-11-12 19:58:30|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1731441520000|2024-11-12 19:58:40|56.85|56.55|56.84|56.54|56.86|56.56|56.84|56.54|8
1731441530000|2024-11-12 19:58:50|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1731441540000|2024-11-12 19:59:00|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1731441550000|2024-11-12 19:59:10|56.86|56.56|56.84|56.54|56.89|56.59|56.84|56.54|7
1731441560000|2024-11-12 19:59:20|56.85|56.55|56.84|56.54|56.85|56.55|56.84|56.54|2
1731441570000|2024-11-12 19:59:30|56.83|56.53|56.83|56.53|56.84|56.54|56.82|56.52|7
1731441590000|2024-11-12 19:59:50|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1731441600000|2024-11-12 20:00:00|56.75|56.45|56.74|56.44|56.76|56.46|56.74|56.44|4
1731441610000|2024-11-12 20:00:10|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|5
1731441620000|2024-11-12 20:00:20|56.76|56.46|56.75|56.45|56.78|56.48|56.75|56.45|5
1731441630000|2024-11-12 20:00:30|56.76|56.46|56.74|56.44|56.76|56.46|56.73|56.43|5
1731441640000|2024-11-12 20:00:40|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|5
1731441650000|2024-11-12 20:00:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731441660000|2024-11-12 20:01:00|56.7|56.4|56.7|56.4|56.7|56.4|56.68|56.38|9
1731441670000|2024-11-12 20:01:10|56.69|56.39|56.69|56.39|56.7|56.4|56.68|56.38|8
1731441680000|2024-11-12 20:01:20|56.7|56.4|56.66|56.36|56.7|56.4|56.66|56.36|4
1731441690000|2024-11-12 20:01:30|56.67|56.37|56.64|56.34|56.67|56.37|56.63|56.33|8
1731441700000|2024-11-12 20:01:40|56.63|56.33|56.62|56.32|56.63|56.33|56.61|56.31|3
1731441710000|2024-11-12 20:01:50|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|3
1731441720000|2024-11-12 20:02:00|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|4
1731441730000|2024-11-12 20:02:10|56.62|56.32|56.65|56.35|56.65|56.35|56.62|56.32|4
1731441740000|2024-11-12 20:02:20|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|4
1731441750000|2024-11-12 20:02:30|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|4
1731441760000|2024-11-12 20:02:40|56.62|56.32|56.6|56.3|56.62|56.32|56.59|56.29|11
1731441770000|2024-11-12 20:02:50|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|12
1731441780000|2024-11-12 20:03:00|56.63|56.33|56.6|56.3|56.63|56.33|56.6|56.3|3
1731441790000|2024-11-12 20:03:10|56.59|56.29|56.63|56.33|56.63|56.33|56.59|56.29|4
1731441800000|2024-11-12 20:03:20|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|7
1731441810000|2024-11-12 20:03:30|56.67|56.37|56.67|56.37|56.67|56.37|56.65|56.35|5
1731441820000|2024-11-12 20:03:40|56.68|56.38|56.73|56.43|56.75|56.45|56.68|56.38|8
1731441830000|2024-11-12 20:03:50|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|6
1731441840000|2024-11-12 20:04:00|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|7
1731441860000|2024-11-12 20:04:20|56.77|56.47|56.81|56.51|56.81|56.51|56.77|56.47|5
1731441870000|2024-11-12 20:04:30|56.82|56.52|56.77|56.47|56.82|56.52|56.77|56.47|5
1731441880000|2024-11-12 20:04:40|56.76|56.46|56.74|56.44|56.77|56.47|56.73|56.43|7
1731441890000|2024-11-12 20:04:50|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1731441900000|2024-11-12 20:05:00|56.72|56.42|56.71|56.41|56.73|56.43|56.71|56.41|7
1731441910000|2024-11-12 20:05:10|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|2
1731441920000|2024-11-12 20:05:20|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|5
1731441930000|2024-11-12 20:05:30|56.69|56.39|56.75|56.45|56.75|56.45|56.69|56.39|6
1731441940000|2024-11-12 20:05:40|56.73|56.43|56.7|56.4|56.73|56.43|56.7|56.4|5
1731441950000|2024-11-12 20:05:50|56.71|56.41|56.72|56.42|56.72|56.42|56.71|56.41|6
1731441960000|2024-11-12 20:06:00|56.73|56.43|56.71|56.41|56.73|56.43|56.69|56.39|10
1731441970000|2024-11-12 20:06:10|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|6
1731441980000|2024-11-12 20:06:20|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|3
1731441990000|2024-11-12 20:06:30|56.76|56.46|56.84|56.54|56.84|56.54|56.76|56.46|7
1731442000000|2024-11-12 20:06:40|56.83|56.53|56.82|56.52|56.83|56.53|56.81|56.51|10
1731442010000|2024-11-12 20:06:50|56.81|56.51|56.83|56.53|56.83|56.53|56.8|56.5|6
1731442020000|2024-11-12 20:07:00|56.82|56.52|56.76|56.46|56.82|56.52|56.74|56.44|11
1731442030000|2024-11-12 20:07:10|56.77|56.47|56.79|56.49|56.8|56.5|56.77|56.47|6
1731442040000|2024-11-12 20:07:20|56.78|56.48|56.78|56.48|56.78|56.48|56.77|56.47|5
1731442050000|2024-11-12 20:07:30|56.77|56.47|56.76|56.46|56.77|56.47|56.75|56.45|4
1731442060000|2024-11-12 20:07:40|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|5
1731442070000|2024-11-12 20:07:50|56.78|56.48|56.77|56.47|56.79|56.49|56.77|56.47|4
1731442080000|2024-11-12 20:08:00|56.76|56.46|56.75|56.45|56.77|56.47|56.75|56.45|3
1731442090000|2024-11-12 20:08:10|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|5
1731442100000|2024-11-12 20:08:20|56.8|56.5|56.85|56.55|56.85|56.55|56.8|56.5|9
1731442110000|2024-11-12 20:08:30|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|5
1731442120000|2024-11-12 20:08:40|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|8
1731442130000|2024-11-12 20:08:50|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1731442140000|2024-11-12 20:09:00|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|4
1731442150000|2024-11-12 20:09:10|56.87|56.57|56.86|56.56|56.87|56.57|56.86|56.56|4
1731442160000|2024-11-12 20:09:20|56.85|56.55|56.84|56.54|56.85|56.55|56.83|56.53|4
1731442170000|2024-11-12 20:09:30|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|7
1731442180000|2024-11-12 20:09:40|56.86|56.56|57.05|56.75|57.05|56.75|56.86|56.56|8
1731442190000|2024-11-12 20:09:50|57.06|56.76|57.01|56.71|57.1|56.8|57.01|56.71|19
1731442200000|2024-11-12 20:10:00|57.02|56.72|57.05|56.75|57.06|56.76|57.02|56.72|6
1731442210000|2024-11-12 20:10:10|57.07|56.77|57.12|56.82|57.13|56.83|57.07|56.77|6
1731442220000|2024-11-12 20:10:20|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|4
1731442230000|2024-11-12 20:10:30|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|5
1731442240000|2024-11-12 20:10:40|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|4
1731442250000|2024-11-12 20:10:50|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|3
1731442260000|2024-11-12 20:11:00|57.04|56.74|56.99|56.69|57.04|56.74|56.99|56.69|5
1731442270000|2024-11-12 20:11:10|57|56.7|57.01|56.71|57.03|56.73|56.99|56.69|8
1731442280000|2024-11-12 20:11:20|57.02|56.72|57|56.7|57.03|56.73|57|56.7|7
1731442290000|2024-11-12 20:11:30|56.99|56.69|56.97|56.67|56.99|56.69|56.97|56.67|3
1731442300000|2024-11-12 20:11:40|56.96|56.66|56.97|56.67|56.97|56.67|56.94|56.64|6
1731442310000|2024-11-12 20:11:50|56.96|56.66|56.95|56.65|56.97|56.67|56.95|56.65|6
1731442320000|2024-11-12 20:12:00|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|5
1731442330000|2024-11-12 20:12:10|56.93|56.63|56.89|56.59|56.93|56.63|56.89|56.59|4
1731442340000|2024-11-12 20:12:20|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|4
1731442350000|2024-11-12 20:12:30|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|6
1731442360000|2024-11-12 20:12:40|56.86|56.56|56.82|56.52|56.86|56.56|56.82|56.52|6
1731442370000|2024-11-12 20:12:50|56.83|56.53|56.83|56.53|56.83|56.53|56.82|56.52|3
1731442380000|2024-11-12 20:13:00|56.82|56.52|56.84|56.54|56.86|56.56|56.82|56.52|8
1731442390000|2024-11-12 20:13:10|56.83|56.53|56.83|56.53|56.84|56.54|56.83|56.53|3
1731442400000|2024-11-12 20:13:20|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|8
1731442410000|2024-11-12 20:13:30|56.84|56.54|56.91|56.61|56.91|56.61|56.84|56.54|7
1731442420000|2024-11-12 20:13:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|2
1731442430000|2024-11-12 20:13:50|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731442440000|2024-11-12 20:14:00|56.91|56.61|56.92|56.62|56.92|56.62|56.9|56.6|4
1731442450000|2024-11-12 20:14:10|56.93|56.63|56.92|56.62|56.94|56.64|56.92|56.62|10
1731442460000|2024-11-12 20:14:20|56.91|56.61|56.89|56.59|56.91|56.61|56.89|56.59|4
1731442470000|2024-11-12 20:14:30|56.9|56.6|56.87|56.57|56.9|56.6|56.87|56.57|8
1731442480000|2024-11-12 20:14:40|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|3
1731442490000|2024-11-12 20:14:50|56.87|56.57|56.83|56.53|56.88|56.58|56.82|56.52|10
1731442500000|2024-11-12 20:15:00|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|7
1731442510000|2024-11-12 20:15:10|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1731442520000|2024-11-12 20:15:20|56.9|56.6|56.86|56.56|56.9|56.6|56.86|56.56|4
1731442530000|2024-11-12 20:15:30|56.87|56.57|56.83|56.53|56.87|56.57|56.83|56.53|4
1731442540000|2024-11-12 20:15:40|56.82|56.52|56.82|56.52|56.82|56.52|56.81|56.51|9
1731442550000|2024-11-12 20:15:50|56.81|56.51|56.76|56.46|56.81|56.51|56.76|56.46|3
1731442560000|2024-11-12 20:16:00|56.77|56.47|56.75|56.45|56.83|56.53|56.75|56.45|11
1731442570000|2024-11-12 20:16:10|56.74|56.44|56.76|56.46|56.77|56.47|56.74|56.44|5
1731442580000|2024-11-12 20:16:20|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1731442590000|2024-11-12 20:16:30|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|4
1731442640000|2024-11-12 20:17:20|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|10
1731442650000|2024-11-12 20:17:30|56.74|56.44|56.73|56.43|56.75|56.45|56.72|56.42|10
1731442660000|2024-11-12 20:17:40|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|3
1731442670000|2024-11-12 20:17:50|56.71|56.41|56.73|56.43|56.74|56.44|56.68|56.38|14
1731442680000|2024-11-12 20:18:00|56.74|56.44|56.73|56.43|56.74|56.44|56.72|56.42|8
1731442690000|2024-11-12 20:18:10|56.72|56.42|56.75|56.45|56.75|56.45|56.72|56.42|8
1731442700000|2024-11-12 20:18:20|56.74|56.44|56.78|56.48|56.78|56.48|56.74|56.44|15
1731442710000|2024-11-12 20:18:30|56.79|56.49|56.79|56.49|56.81|56.51|56.77|56.47|8
1731442720000|2024-11-12 20:18:40|56.8|56.5|56.81|56.51|56.81|56.51|56.8|56.5|2
1731442730000|2024-11-12 20:18:50|56.82|56.52|56.78|56.48|56.82|56.52|56.78|56.48|5
1731442740000|2024-11-12 20:19:00|56.79|56.49|56.8|56.5|56.81|56.51|56.79|56.49|8
1731442750000|2024-11-12 20:19:10|56.77|56.47|56.8|56.5|56.81|56.51|56.77|56.47|15
1731442760000|2024-11-12 20:19:20|56.81|56.51|56.83|56.53|56.83|56.53|56.81|56.51|3
1731442770000|2024-11-12 20:19:30|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|3
1731442780000|2024-11-12 20:19:40|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731442790000|2024-11-12 20:19:50|56.84|56.54|56.91|56.61|56.94|56.64|56.84|56.54|15
1731442800000|2024-11-12 20:20:00|56.9|56.6|56.92|56.62|56.94|56.64|56.9|56.6|9
1731442810000|2024-11-12 20:20:10|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|8
1731442820000|2024-11-12 20:20:20|56.86|56.56|56.84|56.54|56.91|56.61|56.84|56.54|16
1731442830000|2024-11-12 20:20:30|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1731442840000|2024-11-12 20:20:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1731442850000|2024-11-12 20:20:50|56.86|56.56|56.86|56.56|56.9|56.6|56.86|56.56|7
1731442860000|2024-11-12 20:21:00|56.87|56.57|56.87|56.57|56.89|56.59|56.86|56.56|9
1731442870000|2024-11-12 20:21:10|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|16
1731442880000|2024-11-12 20:21:20|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|3
1731442890000|2024-11-12 20:21:30|56.87|56.57|56.91|56.61|56.91|56.61|56.87|56.57|4
1731442900000|2024-11-12 20:21:40|56.9|56.6|56.87|56.57|56.9|56.6|56.86|56.56|5
1731442910000|2024-11-12 20:21:50|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1731442920000|2024-11-12 20:22:00|56.87|56.57|56.85|56.55|56.87|56.57|56.83|56.53|6
1731442930000|2024-11-12 20:22:10|56.84|56.54|56.82|56.52|56.84|56.54|56.81|56.51|8
1731442940000|2024-11-12 20:22:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731442950000|2024-11-12 20:22:30|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|8
1731442960000|2024-11-12 20:22:40|56.88|56.58|56.91|56.61|56.94|56.64|56.88|56.58|6
1731442970000|2024-11-12 20:22:50|56.89|56.59|56.9|56.6|56.93|56.63|56.86|56.56|15
1731442980000|2024-11-12 20:23:00|56.89|56.59|56.9|56.6|56.91|56.61|56.89|56.59|4
1731442990000|2024-11-12 20:23:10|56.89|56.59|56.93|56.63|56.94|56.64|56.88|56.58|5
1731443000000|2024-11-12 20:23:20|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731443010000|2024-11-12 20:23:30|56.91|56.61|56.85|56.55|56.91|56.61|56.85|56.55|5
1731443020000|2024-11-12 20:23:40|56.84|56.54|56.93|56.63|56.93|56.63|56.82|56.52|11
1731443030000|2024-11-12 20:23:50|56.91|56.61|56.87|56.57|56.91|56.61|56.87|56.57|12
1731443040000|2024-11-12 20:24:00|56.86|56.56|56.91|56.61|56.91|56.61|56.86|56.56|6
1731443050000|2024-11-12 20:24:10|56.9|56.6|56.91|56.61|56.94|56.64|56.9|56.6|12
1731443060000|2024-11-12 20:24:20|56.9|56.6|56.9|56.6|56.9|56.6|56.9|56.6|1
1731443070000|2024-11-12 20:24:30|56.91|56.61|56.87|56.57|56.91|56.61|56.87|56.57|11
1731443080000|2024-11-12 20:24:40|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|4
1731443090000|2024-11-12 20:24:50|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|5
1731443100000|2024-11-12 20:25:00|56.87|56.57|56.9|56.6|56.91|56.61|56.86|56.56|10
1731443110000|2024-11-12 20:25:10|56.91|56.61|56.88|56.58|56.91|56.61|56.88|56.58|4
1731443120000|2024-11-12 20:25:20|56.87|56.57|56.85|56.55|56.87|56.57|56.84|56.54|10
1731443130000|2024-11-12 20:25:30|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1731443140000|2024-11-12 20:25:40|56.86|56.56|56.88|56.58|56.88|56.58|56.86|56.56|3
1731443150000|2024-11-12 20:25:50|56.89|56.59|56.89|56.59|56.9|56.6|56.87|56.57|8
1731443160000|2024-11-12 20:26:00|56.88|56.58|56.85|56.55|56.88|56.58|56.85|56.55|6
1731443170000|2024-11-12 20:26:10|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|5
1731443180000|2024-11-12 20:26:20|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|4
1731443190000|2024-11-12 20:26:30|56.87|56.57|56.86|56.56|56.92|56.62|56.86|56.56|12
1731443200000|2024-11-12 20:26:40|56.87|56.57|56.85|56.55|56.87|56.57|56.85|56.55|3
1731443210000|2024-11-12 20:26:50|56.86|56.56|56.91|56.61|56.91|56.61|56.86|56.56|4
1731443220000|2024-11-12 20:27:00|56.9|56.6|56.94|56.64|56.94|56.64|56.9|56.6|10
1731443230000|2024-11-12 20:27:10|56.95|56.65|56.93|56.63|57|56.7|56.93|56.63|14
1731443240000|2024-11-12 20:27:20|56.92|56.62|56.94|56.64|56.94|56.64|56.91|56.61|7
1731443250000|2024-11-12 20:27:30|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|7
1731443260000|2024-11-12 20:27:40|56.96|56.66|56.99|56.69|57|56.7|56.96|56.66|6
1731443270000|2024-11-12 20:27:50|57|56.7|56.99|56.69|57|56.7|56.99|56.69|4
1731443280000|2024-11-12 20:28:00|57|56.7|57.14|56.84|57.14|56.84|57|56.7|13
1731443290000|2024-11-12 20:28:10|57.12|56.82|57.13|56.83|57.14|56.84|57.1|56.8|11
1731443300000|2024-11-12 20:28:20|57.14|56.84|57.18|56.88|57.19|56.89|57.14|56.84|11
1731443310000|2024-11-12 20:28:30|57.19|56.89|57.16|56.86|57.19|56.89|57.15|56.85|10
1731443320000|2024-11-12 20:28:40|57.17|56.87|57.17|56.87|57.19|56.89|57.17|56.87|7
1731443330000|2024-11-12 20:28:50|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|4
1731443340000|2024-11-12 20:29:00|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1731443350000|2024-11-12 20:29:10|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|4
1731443360000|2024-11-12 20:29:20|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|4
1731443370000|2024-11-12 20:29:30|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1731443380000|2024-11-12 20:29:40|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|8
1731443390000|2024-11-12 20:29:50|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|3
1731443400000|2024-11-12 20:30:00|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|6
1731443410000|2024-11-12 20:30:10|57.09|56.79|57.08|56.78|57.12|56.82|57.08|56.78|8
1731443420000|2024-11-12 20:30:20|57.09|56.79|57.09|56.79|57.11|56.81|57.08|56.78|9
1731443430000|2024-11-12 20:30:30|57.1|56.8|57.1|56.8|57.12|56.82|57.09|56.79|6
1731443440000|2024-11-12 20:30:40|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|2
1731443450000|2024-11-12 20:30:50|57.13|56.83|57.24|56.94|57.24|56.94|57.13|56.83|5
1731443460000|2024-11-12 20:31:00|57.25|56.95|57.26|56.96|57.29|56.99|57.25|56.95|7
1731443470000|2024-11-12 20:31:10|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|14
1731443480000|2024-11-12 20:31:20|57.25|56.95|57.26|56.96|57.28|56.98|57.23|56.93|10
1731443490000|2024-11-12 20:31:30|57.27|56.97|57.25|56.95|57.28|56.98|57.24|56.94|11
1731443500000|2024-11-12 20:31:40|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|3
1731443510000|2024-11-12 20:31:50|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|9
1731443520000|2024-11-12 20:32:00|57.21|56.91|57.22|56.92|57.24|56.94|57.19|56.89|9
1731443530000|2024-11-12 20:32:10|57.19|56.89|57.09|56.79|57.2|56.9|57.09|56.79|14
1731443540000|2024-11-12 20:32:20|57.1|56.8|57.03|56.73|57.1|56.8|57.03|56.73|11
1731443550000|2024-11-12 20:32:30|57.04|56.74|57.03|56.73|57.05|56.75|57.03|56.73|6
1731443560000|2024-11-12 20:32:40|57.02|56.72|57.01|56.71|57.02|56.72|57|56.7|7
1731443570000|2024-11-12 20:32:50|57.02|56.72|57.02|56.72|57.02|56.72|57.01|56.71|3
1731443580000|2024-11-12 20:33:00|57.03|56.73|57.05|56.75|57.05|56.75|57.02|56.72|14
1731443590000|2024-11-12 20:33:10|57.06|56.76|57.13|56.83|57.13|56.83|57.06|56.76|7
1731443600000|2024-11-12 20:33:20|57.14|56.84|57.1|56.8|57.15|56.85|57.1|56.8|8
1731443610000|2024-11-12 20:33:30|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731443620000|2024-11-12 20:33:40|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|10
1731443630000|2024-11-12 20:33:50|57.11|56.81|57.09|56.79|57.11|56.81|57.09|56.79|4
1731443640000|2024-11-12 20:34:00|57.11|56.81|57.14|56.84|57.15|56.85|57.11|56.81|11
1731443650000|2024-11-12 20:34:10|57.15|56.85|57.24|56.94|57.25|56.95|57.14|56.84|11
1731443660000|2024-11-12 20:34:20|57.23|56.93|57.19|56.89|57.23|56.93|57.18|56.88|7
1731443670000|2024-11-12 20:34:30|57.2|56.9|57.16|56.86|57.2|56.9|57.16|56.86|4
1731443680000|2024-11-12 20:34:40|57.17|56.87|57.18|56.88|57.18|56.88|57.15|56.85|6
1731443690000|2024-11-12 20:34:50|57.17|56.87|57.21|56.91|57.21|56.91|57.17|56.87|3
1731443700000|2024-11-12 20:35:00|57.25|56.95|57.25|56.95|57.27|56.97|57.25|56.95|9
1731443710000|2024-11-12 20:35:10|57.24|56.94|57.21|56.91|57.25|56.95|57.19|56.89|11
1731443720000|2024-11-12 20:35:20|57.2|56.9|57.2|56.9|57.23|56.93|57.2|56.9|9
1731443730000|2024-11-12 20:35:30|57.19|56.89|57.19|56.89|57.21|56.91|57.19|56.89|5
1731443740000|2024-11-12 20:35:40|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|8
1731443750000|2024-11-12 20:35:50|57.22|56.92|57.18|56.88|57.22|56.92|57.18|56.88|5
1731443760000|2024-11-12 20:36:00|57.19|56.89|57.22|56.92|57.22|56.92|57.18|56.88|11
1731443770000|2024-11-12 20:36:10|57.23|56.93|57.27|56.97|57.3|57|57.23|56.93|9
1731443780000|2024-11-12 20:36:20|57.26|56.96|57.2|56.9|57.26|56.96|57.19|56.89|10
1731443790000|2024-11-12 20:36:30|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1731443800000|2024-11-12 20:36:40|57.22|56.92|57.22|56.92|57.22|56.92|57.2|56.9|7
1731443810000|2024-11-12 20:36:50|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|7
1731443820000|2024-11-12 20:37:00|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|9
1731443830000|2024-11-12 20:37:10|57.19|56.89|57.22|56.92|57.22|56.92|57.18|56.88|7
1731443840000|2024-11-12 20:37:20|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731443850000|2024-11-12 20:37:30|57.22|56.92|57.2|56.9|57.23|56.93|57.2|56.9|7
1731443860000|2024-11-12 20:37:40|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|7
1731443870000|2024-11-12 20:37:50|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|4
1731443880000|2024-11-12 20:38:00|57.22|56.92|57.22|56.92|57.22|56.92|57.2|56.9|5
1731443890000|2024-11-12 20:38:10|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|4
1731443900000|2024-11-12 20:38:20|57.22|56.92|57.14|56.84|57.22|56.92|57.14|56.84|7
1731443910000|2024-11-12 20:38:30|57.1|56.8|57.03|56.73|57.1|56.8|57.03|56.73|7
1731443920000|2024-11-12 20:38:40|57.02|56.72|57.01|56.71|57.02|56.72|57.01|56.71|8
1731443930000|2024-11-12 20:38:50|57.02|56.72|57.04|56.74|57.04|56.74|57.02|56.72|5
1731443940000|2024-11-12 20:39:00|57.05|56.75|57.11|56.81|57.11|56.81|57.05|56.75|5
1731443950000|2024-11-12 20:39:10|57.12|56.82|57.1|56.8|57.13|56.83|57.1|56.8|9
1731443960000|2024-11-12 20:39:20|57.11|56.81|57.11|56.81|57.12|56.82|57.11|56.81|11
1731443970000|2024-11-12 20:39:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|8
1731443980000|2024-11-12 20:39:40|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|8
1731443990000|2024-11-12 20:39:50|57.12|56.82|57.16|56.86|57.17|56.87|57.12|56.82|5
1731444000000|2024-11-12 20:40:00|57.15|56.85|57.09|56.79|57.15|56.85|57.09|56.79|7
1731444010000|2024-11-12 20:40:10|57.1|56.8|57.08|56.78|57.12|56.82|57.07|56.77|12
1731444020000|2024-11-12 20:40:20|57.07|56.77|57.06|56.76|57.07|56.77|57.06|56.76|4
1731444030000|2024-11-12 20:40:30|57.07|56.77|57.07|56.77|57.08|56.78|57.06|56.76|5
1731444040000|2024-11-12 20:40:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1731444050000|2024-11-12 20:40:50|57.08|56.78|57.08|56.78|57.11|56.81|57.08|56.78|14
1731444060000|2024-11-12 20:41:00|57.09|56.79|57.08|56.78|57.11|56.81|57.08|56.78|5
1731444070000|2024-11-12 20:41:10|57.09|56.79|57.12|56.82|57.13|56.83|57.09|56.79|5
1731444080000|2024-11-12 20:41:20|57.11|56.81|57.12|56.82|57.12|56.82|57.11|56.81|4
1731444090000|2024-11-12 20:41:30|57.13|56.83|57.18|56.88|57.18|56.88|57.13|56.83|9
1731444100000|2024-11-12 20:41:40|57.2|56.9|57.28|56.98|57.28|56.98|57.2|56.9|6
1731444110000|2024-11-12 20:41:50|57.29|56.99|57.32|57.02|57.32|57.02|57.29|56.99|4
1731444120000|2024-11-12 20:42:00|57.33|57.03|57.35|57.05|57.36|57.06|57.33|57.03|9
1731444130000|2024-11-12 20:42:10|57.36|57.06|57.39|57.09|57.4|57.1|57.36|57.06|9
1731444140000|2024-11-12 20:42:20|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731444150000|2024-11-12 20:42:30|57.4|57.1|57.4|57.1|57.41|57.11|57.38|57.08|9
1731444160000|2024-11-12 20:42:40|57.39|57.09|57.41|57.11|57.41|57.11|57.38|57.08|5
1731444170000|2024-11-12 20:42:50|57.4|57.1|57.39|57.09|57.41|57.11|57.39|57.09|14
1731444180000|2024-11-12 20:43:00|57.4|57.1|57.38|57.08|57.4|57.1|57.38|57.08|7
1731444190000|2024-11-12 20:43:10|57.37|57.07|57.33|57.03|57.37|57.07|57.33|57.03|5
1731444200000|2024-11-12 20:43:20|57.31|57.01|57.34|57.04|57.35|57.05|57.31|57.01|12
1731444210000|2024-11-12 20:43:30|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|7
1731444220000|2024-11-12 20:43:40|57.31|57.01|57.36|57.06|57.36|57.06|57.31|57.01|8
1731444230000|2024-11-12 20:43:50|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1731444240000|2024-11-12 20:44:00|57.36|57.06|57.35|57.05|57.36|57.06|57.34|57.04|6
1731444250000|2024-11-12 20:44:10|57.34|57.04|57.32|57.02|57.35|57.05|57.29|56.99|13
1731444260000|2024-11-12 20:44:20|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|9
1731444270000|2024-11-12 20:44:30|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731444280000|2024-11-12 20:44:40|57.35|57.05|57.31|57.01|57.35|57.05|57.3|57|12
1731444290000|2024-11-12 20:44:50|57.32|57.02|57.34|57.04|57.34|57.04|57.31|57.01|13
1731444300000|2024-11-12 20:45:00|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|7
1731444320000|2024-11-12 20:45:20|57.43|57.13|57.41|57.11|57.44|57.14|57.41|57.11|5
1731444330000|2024-11-12 20:45:30|57.42|57.12|57.4|57.1|57.42|57.12|57.39|57.09|5
1731444340000|2024-11-12 20:45:40|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|6
1731444350000|2024-11-12 20:45:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1731444360000|2024-11-12 20:46:00|57.42|57.12|57.34|57.04|57.42|57.12|57.34|57.04|13
1731444370000|2024-11-12 20:46:10|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|7
1731444380000|2024-11-12 20:46:20|57.32|57.02|57.34|57.04|57.35|57.05|57.32|57.02|6
1731444390000|2024-11-12 20:46:30|57.33|57.03|57.4|57.1|57.4|57.1|57.33|57.03|12
1731444400000|2024-11-12 20:46:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1731444410000|2024-11-12 20:46:50|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1731444420000|2024-11-12 20:47:00|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|3
1731444430000|2024-11-12 20:47:10|57.42|57.12|57.47|57.17|57.47|57.17|57.42|57.12|5
1731444440000|2024-11-12 20:47:20|57.46|57.16|57.46|57.16|57.48|57.18|57.46|57.16|4
1731444450000|2024-11-12 20:47:30|57.47|57.17|57.46|57.16|57.5|57.2|57.46|57.16|9
1731444460000|2024-11-12 20:47:40|57.47|57.17|57.45|57.15|57.48|57.18|57.45|57.15|10
1731444470000|2024-11-12 20:47:50|57.46|57.16|57.44|57.14|57.46|57.16|57.44|57.14|7
1731444480000|2024-11-12 20:48:00|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1731444490000|2024-11-12 20:48:10|57.45|57.15|57.49|57.19|57.5|57.2|57.44|57.14|9
1731444500000|2024-11-12 20:48:20|57.48|57.18|57.47|57.17|57.48|57.18|57.45|57.15|8
1731444510000|2024-11-12 20:48:30|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|11
1731444520000|2024-11-12 20:48:40|57.47|57.17|57.5|57.2|57.5|57.2|57.47|57.17|4
1731444530000|2024-11-12 20:48:50|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1731444540000|2024-11-12 20:49:00|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|2
1731444550000|2024-11-12 20:49:10|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1731444560000|2024-11-12 20:49:20|57.48|57.18|57.49|57.19|57.49|57.19|57.46|57.16|3
1731444570000|2024-11-12 20:49:30|57.5|57.2|57.5|57.2|57.5|57.2|57.47|57.17|10
1731444580000|2024-11-12 20:49:40|57.49|57.19|57.49|57.19|57.49|57.19|57.48|57.18|3
1731444590000|2024-11-12 20:49:50|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|4
1731444600000|2024-11-12 20:50:00|57.5|57.2|57.51|57.21|57.52|57.22|57.5|57.2|4
1731444610000|2024-11-12 20:50:10|57.52|57.22|57.52|57.22|57.53|57.23|57.52|57.22|3
1731444620000|2024-11-12 20:50:20|57.51|57.21|57.5|57.2|57.51|57.21|57.48|57.18|6
1731444630000|2024-11-12 20:50:30|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|7
1731444640000|2024-11-12 20:50:40|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|5
1731444650000|2024-11-12 20:50:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1731444660000|2024-11-12 20:51:00|57.52|57.22|57.52|57.22|57.54|57.24|57.52|57.22|7
1731444670000|2024-11-12 20:51:10|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|7
1731444680000|2024-11-12 20:51:20|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731444700000|2024-11-12 20:51:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|2
1731444710000|2024-11-12 20:51:50|57.53|57.23|57.49|57.19|57.53|57.23|57.49|57.19|5
1731444720000|2024-11-12 20:52:00|57.48|57.18|57.41|57.11|57.48|57.18|57.41|57.11|6
1731444730000|2024-11-12 20:52:10|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1731444740000|2024-11-12 20:52:20|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731444750000|2024-11-12 20:52:30|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731444760000|2024-11-12 20:52:40|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731444770000|2024-11-12 20:52:50|57.41|57.11|57.41|57.11|57.42|57.12|57.4|57.1|7
1731444780000|2024-11-12 20:53:00|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|11
1731444790000|2024-11-12 20:53:10|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|2
1731444800000|2024-11-12 20:53:20|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|6
1731444810000|2024-11-12 20:53:30|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|5
1731444820000|2024-11-12 20:53:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|10
1731444830000|2024-11-12 20:53:50|57.39|57.09|57.4|57.1|57.41|57.11|57.39|57.09|6
1731444840000|2024-11-12 20:54:00|57.39|57.09|57.39|57.09|57.4|57.1|57.39|57.09|5
1731444850000|2024-11-12 20:54:10|57.38|57.08|57.32|57.02|57.38|57.08|57.32|57.02|14
1731444860000|2024-11-12 20:54:20|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|2
1731444870000|2024-11-12 20:54:30|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|5
1731444880000|2024-11-12 20:54:40|57.35|57.05|57.37|57.07|57.37|57.07|57.32|57.02|14
1731444890000|2024-11-12 20:54:50|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1731444900000|2024-11-12 20:55:00|57.35|57.05|57.35|57.05|57.4|57.1|57.35|57.05|11
1731444910000|2024-11-12 20:55:10|57.36|57.06|57.36|57.06|57.37|57.07|57.35|57.05|5
1731444920000|2024-11-12 20:55:20|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|5
1731444930000|2024-11-12 20:55:30|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1731444940000|2024-11-12 20:55:40|57.34|57.04|57.31|57.01|57.34|57.04|57.31|57.01|6
1731444950000|2024-11-12 20:55:50|57.32|57.02|57.32|57.02|57.38|57.08|57.31|57.01|12
1731444960000|2024-11-12 20:56:00|57.31|57.01|57.3|57|57.31|57.01|57.3|57|6
1731444970000|2024-11-12 20:56:10|57.31|57.01|57.31|57.01|57.31|57.01|57.3|57|5
1731444980000|2024-11-12 20:56:20|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|3
1731444990000|2024-11-12 20:56:30|57.31|57.01|57.31|57.01|57.32|57.02|57.31|57.01|3
1731445050000|2024-11-12 20:57:30|57.3|57|57.27|56.97|57.3|57|57.26|56.96|13
1731445060000|2024-11-12 20:57:40|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|9
1731445070000|2024-11-12 20:57:50|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|9
1731445080000|2024-11-12 20:58:00|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|6
1731445090000|2024-11-12 20:58:10|57.25|56.95|57.2|56.9|57.25|56.95|57.18|56.88|11
1731445100000|2024-11-12 20:58:20|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|7
1731445110000|2024-11-12 20:58:30|57.15|56.85|57.15|56.85|57.18|56.88|57.15|56.85|8
1731445120000|2024-11-12 20:58:40|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|6
1731445130000|2024-11-12 20:58:50|57.16|56.86|57.15|56.85|57.16|56.86|57.15|56.85|6
1731445140000|2024-11-12 20:59:00|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|5
1731445150000|2024-11-12 20:59:10|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|6
1731445160000|2024-11-12 20:59:20|57.1|56.8|57.03|56.73|57.1|56.8|57.03|56.73|9
1731445170000|2024-11-12 20:59:30|57.04|56.74|57.04|56.74|57.06|56.76|57.03|56.73|17
1731445180000|2024-11-12 20:59:40|57.03|56.73|57|56.7|57.03|56.73|56.99|56.69|10
1731445190000|2024-11-12 20:59:50|56.99|56.69|57.01|56.71|57.01|56.71|56.99|56.69|5
1731445200000|2024-11-12 21:00:00|56.95|56.65|56.97|56.67|56.97|56.67|56.93|56.63|8
1731445210000|2024-11-12 21:00:10|56.96|56.66|57.02|56.72|57.03|56.73|56.96|56.66|10
1731445220000|2024-11-12 21:00:20|57.03|56.73|56.99|56.69|57.04|56.74|56.98|56.68|7
1731445230000|2024-11-12 21:00:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1731445240000|2024-11-12 21:00:40|57.02|56.72|57.07|56.77|57.07|56.77|57.01|56.71|8
1731445250000|2024-11-12 21:00:50|57.09|56.79|57.14|56.84|57.15|56.85|57.09|56.79|8
1731445260000|2024-11-12 21:01:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731445270000|2024-11-12 21:01:10|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1731445280000|2024-11-12 21:01:20|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|5
1731445290000|2024-11-12 21:01:30|57.13|56.83|57.14|56.84|57.16|56.86|57.13|56.83|6
1731445300000|2024-11-12 21:01:40|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|6
1731445310000|2024-11-12 21:01:50|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|4
1731445320000|2024-11-12 21:02:00|57.19|56.89|57.19|56.89|57.19|56.89|57.17|56.87|5
1731445330000|2024-11-12 21:02:10|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|7
1731445340000|2024-11-12 21:02:20|57.17|56.87|57.14|56.84|57.17|56.87|57.14|56.84|4
1731445350000|2024-11-12 21:02:30|57.13|56.83|57.07|56.77|57.14|56.84|57.07|56.77|10
1731445360000|2024-11-12 21:02:40|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1731445380000|2024-11-12 21:03:00|57.07|56.77|56.99|56.69|57.07|56.77|56.99|56.69|7
1731445390000|2024-11-12 21:03:10|56.98|56.68|57.01|56.71|57.01|56.71|56.98|56.68|7
1731445400000|2024-11-12 21:03:20|57.02|56.72|57.01|56.71|57.03|56.73|57.01|56.71|6
1731445410000|2024-11-12 21:03:30|57|56.7|57.01|56.71|57.01|56.71|57|56.7|4
1731445420000|2024-11-12 21:03:40|57.02|56.72|56.97|56.67|57.02|56.72|56.95|56.65|12
1731445430000|2024-11-12 21:03:50|56.96|56.66|56.77|56.47|56.96|56.66|56.77|56.47|16
1731445440000|2024-11-12 21:04:00|56.75|56.45|56.64|56.34|56.77|56.47|56.64|56.34|15
1731445450000|2024-11-12 21:04:10|56.65|56.35|56.63|56.33|56.68|56.38|56.63|56.33|13
1731445460000|2024-11-12 21:04:20|56.62|56.32|56.61|56.31|56.63|56.33|56.58|56.28|9
1731445470000|2024-11-12 21:04:30|56.6|56.3|56.49|56.19|56.6|56.3|56.48|56.18|16
1731445480000|2024-11-12 21:04:40|56.48|56.18|56.42|56.12|56.48|56.18|56.41|56.11|12
1731445490000|2024-11-12 21:04:50|56.43|56.13|56.49|56.19|56.5|56.2|56.43|56.13|10
1731445500000|2024-11-12 21:05:00|56.47|56.17|56.44|56.14|56.47|56.17|56.43|56.13|7
1731445510000|2024-11-12 21:05:10|56.43|56.13|56.44|56.14|56.44|56.14|56.38|56.08|10
1731445520000|2024-11-12 21:05:20|56.43|56.13|56.32|56.02|56.43|56.13|56.31|56.01|12
1731445530000|2024-11-12 21:05:30|56.34|56.04|56.31|56.01|56.34|56.04|56.31|56.01|7
1731445540000|2024-11-12 21:05:40|56.3|56|56.31|56.01|56.31|56.01|56.29|55.99|5
1731445550000|2024-11-12 21:05:50|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1731445560000|2024-11-12 21:06:00|56.34|56.04|56.21|55.91|56.34|56.04|56.2|55.9|14
1731445570000|2024-11-12 21:06:10|56.2|55.9|56.12|55.82|56.21|55.91|56.11|55.81|13
1731445580000|2024-11-12 21:06:20|56.13|55.83|56.16|55.86|56.16|55.86|56.13|55.83|5
1731445590000|2024-11-12 21:06:30|56.17|55.87|56.27|55.97|56.27|55.97|56.17|55.87|13
1731445600000|2024-11-12 21:06:40|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|2
1731445610000|2024-11-12 21:06:50|56.3|56|56.33|56.03|56.35|56.05|56.3|56|7
1731445620000|2024-11-12 21:07:00|56.34|56.04|56.35|56.05|56.36|56.06|56.34|56.04|4
1731445630000|2024-11-12 21:07:10|56.36|56.06|56.37|56.07|56.38|56.08|56.36|56.06|6
1731445640000|2024-11-12 21:07:20|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|2
1731445650000|2024-11-12 21:07:30|56.36|56.06|56.33|56.03|56.36|56.06|56.33|56.03|3
1731445660000|2024-11-12 21:07:40|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|6
1731445670000|2024-11-12 21:07:50|56.34|56.04|56.36|56.06|56.36|56.06|56.34|56.04|3
1731445680000|2024-11-12 21:08:00|56.37|56.07|56.37|56.07|56.38|56.08|56.34|56.04|8
1731445700000|2024-11-12 21:08:20|56.36|56.06|56.37|56.07|56.38|56.08|56.35|56.05|5
1731445710000|2024-11-12 21:08:30|56.38|56.08|56.34|56.04|56.38|56.08|56.34|56.04|5
1731445720000|2024-11-12 21:08:40|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|4
1731445730000|2024-11-12 21:08:50|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1731445740000|2024-11-12 21:09:00|56.33|56.03|56.3|56|56.33|56.03|56.3|56|4
1731445750000|2024-11-12 21:09:10|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|2
1731445760000|2024-11-12 21:09:20|56.31|56.01|56.21|55.91|56.31|56.01|56.21|55.91|4
1731445770000|2024-11-12 21:09:30|56.2|55.9|56.21|55.91|56.21|55.91|56.18|55.88|8
1731445780000|2024-11-12 21:09:40|56.22|55.92|56.26|55.96|56.26|55.96|56.22|55.92|5
1731445790000|2024-11-12 21:09:50|56.25|55.95|56.3|56|56.3|56|56.25|55.95|5
1731445800000|2024-11-12 21:10:00|56.31|56.01|56.3|56|56.31|56.01|56.3|56|4
1731445810000|2024-11-12 21:10:10|56.31|56.01|56.29|55.99|56.31|56.01|56.29|55.99|3
1731445820000|2024-11-12 21:10:20|56.28|55.98|56.28|55.98|56.3|56|56.27|55.97|6
1731445830000|2024-11-12 21:10:30|56.27|55.97|56.27|55.97|56.28|55.98|56.27|55.97|3
1731445840000|2024-11-12 21:10:40|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|2
1731445850000|2024-11-12 21:10:50|56.28|55.98|56.24|55.94|56.28|55.98|56.24|55.94|4
1731445860000|2024-11-12 21:11:00|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|2
1731445870000|2024-11-12 21:11:10|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1731445880000|2024-11-12 21:11:20|56.22|55.92|56.22|55.92|56.22|55.92|56.21|55.91|5
1731445890000|2024-11-12 21:11:30|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|4
1731445900000|2024-11-12 21:11:40|56.23|55.93|56.27|55.97|56.27|55.97|56.23|55.93|4
1731445910000|2024-11-12 21:11:50|56.28|55.98|56.28|55.98|56.3|56|56.28|55.98|5
1731445920000|2024-11-12 21:12:00|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1731445930000|2024-11-12 21:12:10|56.28|55.98|56.29|55.99|56.29|55.99|56.27|55.97|6
1731445940000|2024-11-12 21:12:20|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|4
1731445950000|2024-11-12 21:12:30|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|2
1731445970000|2024-11-12 21:12:50|56.29|55.99|56.31|56.01|56.31|56.01|56.28|55.98|6
1731445980000|2024-11-12 21:13:00|56.3|56|56.33|56.03|56.33|56.03|56.28|55.98|8
1731445990000|2024-11-12 21:13:10|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|6
1731446000000|2024-11-12 21:13:20|56.32|56.02|56.32|56.02|56.33|56.03|56.32|56.02|3
1731446020000|2024-11-12 21:13:40|56.33|56.03|56.3|56|56.33|56.03|56.28|55.98|9
1731446030000|2024-11-12 21:13:50|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1731446040000|2024-11-12 21:14:00|56.29|55.99|56.32|56.02|56.33|56.03|56.29|55.99|6
1731446050000|2024-11-12 21:14:10|56.33|56.03|56.36|56.06|56.37|56.07|56.33|56.03|7
1731446060000|2024-11-12 21:14:20|56.34|56.04|56.33|56.03|56.34|56.04|56.33|56.03|2
1731446070000|2024-11-12 21:14:30|56.34|56.04|56.34|56.04|56.35|56.05|56.32|56.02|8
1731446080000|2024-11-12 21:14:40|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|2
1731446090000|2024-11-12 21:14:50|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|4
1731446100000|2024-11-12 21:15:00|56.33|56.03|56.37|56.07|56.37|56.07|56.33|56.03|7
1731446110000|2024-11-12 21:15:10|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731446120000|2024-11-12 21:15:20|56.39|56.09|56.39|56.09|56.41|56.11|56.39|56.09|6
1731446130000|2024-11-12 21:15:30|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731446140000|2024-11-12 21:15:40|56.37|56.07|56.36|56.06|56.37|56.07|56.36|56.06|2
1731446150000|2024-11-12 21:15:50|56.35|56.05|56.32|56.02|56.35|56.05|56.32|56.02|3
1731446160000|2024-11-12 21:16:00|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|2
1731446170000|2024-11-12 21:16:10|56.35|56.05|56.39|56.09|56.39|56.09|56.35|56.05|7
1731446190000|2024-11-12 21:16:30|56.38|56.08|56.35|56.05|56.39|56.09|56.35|56.05|6
1731446200000|2024-11-12 21:16:40|56.36|56.06|56.34|56.04|56.36|56.06|56.34|56.04|3
1731446210000|2024-11-12 21:16:50|56.35|56.05|56.33|56.03|56.35|56.05|56.33|56.03|5
1731446220000|2024-11-12 21:17:00|56.34|56.04|56.37|56.07|56.37|56.07|56.33|56.03|7
1731446230000|2024-11-12 21:17:10|56.36|56.06|56.39|56.09|56.39|56.09|56.36|56.06|5
1731446240000|2024-11-12 21:17:20|56.38|56.08|56.34|56.04|56.38|56.08|56.34|56.04|4
1731446250000|2024-11-12 21:17:30|56.33|56.03|56.31|56.01|56.33|56.03|56.31|56.01|5
1731446260000|2024-11-12 21:17:40|56.3|56|56.28|55.98|56.31|56.01|56.28|55.98|8
1731446270000|2024-11-12 21:17:50|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|5
1731446280000|2024-11-12 21:18:00|56.26|55.96|56.23|55.93|56.26|55.96|56.22|55.92|5
1731446290000|2024-11-12 21:18:10|56.22|55.92|56.3|56|56.32|56.02|56.22|55.92|10
1731446300000|2024-11-12 21:18:20|56.27|55.97|56.28|55.98|56.29|55.99|56.27|55.97|4
1731446310000|2024-11-12 21:18:30|56.27|55.97|56.26|55.96|56.27|55.97|56.25|55.95|4
1731446320000|2024-11-12 21:18:40|56.25|55.95|56.27|55.97|56.27|55.97|56.25|55.95|3
1731446330000|2024-11-12 21:18:50|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|2
1731446340000|2024-11-12 21:19:00|56.28|55.98|56.26|55.96|56.28|55.98|56.26|55.96|5
1731446350000|2024-11-12 21:19:10|56.25|55.95|56.2|55.9|56.25|55.95|56.2|55.9|6
1731446360000|2024-11-12 21:19:20|56.21|55.91|56.22|55.92|56.22|55.92|56.2|55.9|5
1731446370000|2024-11-12 21:19:30|56.21|55.91|56.24|55.94|56.24|55.94|56.2|55.9|10
1731446380000|2024-11-12 21:19:40|56.23|55.93|56.26|55.96|56.27|55.97|56.23|55.93|4
1731446390000|2024-11-12 21:19:50|56.27|55.97|56.31|56.01|56.31|56.01|56.26|55.96|7
1731446400000|2024-11-12 21:20:00|56.32|56.02|56.33|56.03|56.34|56.04|56.32|56.02|8
1731446410000|2024-11-12 21:20:10|56.34|56.04|56.41|56.11|56.41|56.11|56.34|56.04|10
1731446420000|2024-11-12 21:20:20|56.4|56.1|56.39|56.09|56.42|56.12|56.39|56.09|6
1731446430000|2024-11-12 21:20:30|56.38|56.08|56.39|56.09|56.39|56.09|56.37|56.07|7
1731446440000|2024-11-12 21:20:40|56.4|56.1|56.43|56.13|56.43|56.13|56.4|56.1|5
1731446450000|2024-11-12 21:20:50|56.45|56.15|56.45|56.15|56.45|56.15|56.44|56.14|3
1731446460000|2024-11-12 21:21:00|56.46|56.16|56.5|56.2|56.5|56.2|56.46|56.16|7
1731446470000|2024-11-12 21:21:10|56.51|56.21|56.51|56.21|56.51|56.21|56.49|56.19|5
1731446480000|2024-11-12 21:21:20|56.53|56.23|56.52|56.22|56.54|56.24|56.52|56.22|7
1731446490000|2024-11-12 21:21:30|56.53|56.23|56.56|56.26|56.56|56.26|56.53|56.23|3
1731446500000|2024-11-12 21:21:40|56.55|56.25|56.51|56.21|56.56|56.26|56.51|56.21|11
1731446510000|2024-11-12 21:21:50|56.52|56.22|56.51|56.21|56.52|56.22|56.5|56.2|6
1731446520000|2024-11-12 21:22:00|56.52|56.22|56.56|56.26|56.56|56.26|56.52|56.22|5
1731446530000|2024-11-12 21:22:10|56.55|56.25|56.55|56.25|56.57|56.27|56.55|56.25|5
1731446540000|2024-11-12 21:22:20|56.56|56.26|56.55|56.25|56.57|56.27|56.55|56.25|6
1731446550000|2024-11-12 21:22:30|56.54|56.24|56.52|56.22|56.54|56.24|56.51|56.21|5
1731446560000|2024-11-12 21:22:40|56.53|56.23|56.53|56.23|56.53|56.23|56.52|56.22|3
1731446570000|2024-11-12 21:22:50|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731446580000|2024-11-12 21:23:00|56.51|56.21|56.45|56.15|56.51|56.21|56.45|56.15|7
1731446590000|2024-11-12 21:23:10|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|7
1731446600000|2024-11-12 21:23:20|56.43|56.13|56.47|56.17|56.47|56.17|56.43|56.13|5
1731446610000|2024-11-12 21:23:30|56.46|56.16|56.48|56.18|56.48|56.18|56.46|56.16|5
1731446620000|2024-11-12 21:23:40|56.5|56.2|56.52|56.22|56.52|56.22|56.5|56.2|3
1731446630000|2024-11-12 21:23:50|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|2
1731446640000|2024-11-12 21:24:00|56.54|56.24|56.53|56.23|56.57|56.27|56.53|56.23|5
1731446650000|2024-11-12 21:24:10|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|2
1731446660000|2024-11-12 21:24:20|56.51|56.21|56.44|56.14|56.52|56.22|56.44|56.14|7
1731446670000|2024-11-12 21:24:30|56.42|56.12|56.47|56.17|56.48|56.18|56.42|56.12|11
1731446680000|2024-11-12 21:24:40|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731446690000|2024-11-12 21:24:50|56.47|56.17|56.46|56.16|56.47|56.17|56.46|56.16|2
1731446700000|2024-11-12 21:25:00|56.47|56.17|56.45|56.15|56.47|56.17|56.45|56.15|5
1731446710000|2024-11-12 21:25:10|56.46|56.16|56.48|56.18|56.48|56.18|56.46|56.16|3
1731446720000|2024-11-12 21:25:20|56.49|56.19|56.49|56.19|56.5|56.2|56.49|56.19|3
1731446730000|2024-11-12 21:25:30|56.5|56.2|56.5|56.2|56.51|56.21|56.49|56.19|7
1731446740000|2024-11-12 21:25:40|56.51|56.21|56.55|56.25|56.55|56.25|56.51|56.21|5
1731446750000|2024-11-12 21:25:50|56.54|56.24|56.51|56.21|56.54|56.24|56.51|56.21|4
1731446760000|2024-11-12 21:26:00|56.5|56.2|56.5|56.2|56.5|56.2|56.48|56.18|9
1731446770000|2024-11-12 21:26:10|56.51|56.21|56.51|56.21|56.52|56.22|56.5|56.2|5
1731446780000|2024-11-12 21:26:20|56.52|56.22|56.53|56.23|56.53|56.23|56.52|56.22|2
1731446790000|2024-11-12 21:26:30|56.52|56.22|56.53|56.23|56.53|56.23|56.52|56.22|4
1731446810000|2024-11-12 21:26:50|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|2
1731446820000|2024-11-12 21:27:00|56.56|56.26|56.65|56.35|56.65|56.35|56.56|56.26|9
1731446830000|2024-11-12 21:27:10|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1731446840000|2024-11-12 21:27:20|56.66|56.36|56.68|56.38|56.68|56.38|56.66|56.36|4
1731446850000|2024-11-12 21:27:30|56.67|56.37|56.63|56.33|56.67|56.37|56.63|56.33|8
1731446860000|2024-11-12 21:27:40|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|3
1731446870000|2024-11-12 21:27:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|4
1731446880000|2024-11-12 21:28:00|56.63|56.33|56.62|56.32|56.63|56.33|56.58|56.28|6
1731446890000|2024-11-12 21:28:10|56.61|56.31|56.61|56.31|56.62|56.32|56.61|56.31|3
1731446900000|2024-11-12 21:28:20|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731446910000|2024-11-12 21:28:30|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1731446920000|2024-11-12 21:28:40|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1731446930000|2024-11-12 21:28:50|56.64|56.34|56.63|56.33|56.65|56.35|56.63|56.33|4
1731446940000|2024-11-12 21:29:00|56.62|56.32|56.6|56.3|56.63|56.33|56.6|56.3|5
1731446950000|2024-11-12 21:29:10|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1731446960000|2024-11-12 21:29:20|56.61|56.31|56.62|56.32|56.62|56.32|56.61|56.31|2
1731446970000|2024-11-12 21:29:30|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1731446980000|2024-11-12 21:29:40|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731446990000|2024-11-12 21:29:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731447000000|2024-11-12 21:30:00|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|2
1731447010000|2024-11-12 21:30:10|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|6
1731447020000|2024-11-12 21:30:20|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|4
1731447030000|2024-11-12 21:30:30|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|3
1731447040000|2024-11-12 21:30:40|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|5
1731447050000|2024-11-12 21:30:50|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1731447060000|2024-11-12 21:31:00|56.66|56.36|56.67|56.37|56.67|56.37|56.65|56.35|4
1731447070000|2024-11-12 21:31:10|56.68|56.38|56.71|56.41|56.71|56.41|56.68|56.38|6
1731447080000|2024-11-12 21:31:20|56.72|56.42|56.72|56.42|56.72|56.42|56.7|56.4|5
1731447090000|2024-11-12 21:31:30|56.73|56.43|56.82|56.52|56.82|56.52|56.73|56.43|9
1731447100000|2024-11-12 21:31:40|56.84|56.54|56.84|56.54|56.84|56.54|56.83|56.53|3
1731447110000|2024-11-12 21:31:50|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|2
1731447120000|2024-11-12 21:32:00|56.85|56.55|56.89|56.59|56.89|56.59|56.85|56.55|6
1731447130000|2024-11-12 21:32:10|56.9|56.6|56.89|56.59|56.9|56.6|56.89|56.59|2
1731447140000|2024-11-12 21:32:20|56.9|56.6|56.92|56.62|56.93|56.63|56.9|56.6|7
1731447150000|2024-11-12 21:32:30|56.93|56.63|56.91|56.61|56.93|56.63|56.89|56.59|7
1731447160000|2024-11-12 21:32:40|56.92|56.62|56.92|56.62|56.94|56.64|56.92|56.62|7
1731447170000|2024-11-12 21:32:50|56.91|56.61|56.83|56.53|56.91|56.61|56.82|56.52|7
1731447180000|2024-11-12 21:33:00|56.82|56.52|56.85|56.55|56.87|56.57|56.82|56.52|10
1731447190000|2024-11-12 21:33:10|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|5
1731447200000|2024-11-12 21:33:20|56.89|56.59|56.93|56.63|56.93|56.63|56.89|56.59|7
1731447210000|2024-11-12 21:33:30|56.92|56.62|56.92|56.62|56.93|56.63|56.92|56.62|5
1731447220000|2024-11-12 21:33:40|56.91|56.61|56.88|56.58|56.91|56.61|56.88|56.58|6
1731447230000|2024-11-12 21:33:50|56.87|56.57|56.87|56.57|56.87|56.57|56.85|56.55|3
1731447240000|2024-11-12 21:34:00|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1731447250000|2024-11-12 21:34:10|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|3
1731447260000|2024-11-12 21:34:20|56.89|56.59|56.86|56.56|56.9|56.6|56.86|56.56|10
1731447270000|2024-11-12 21:34:30|56.87|56.57|56.88|56.58|56.88|56.58|56.86|56.56|4
1731447280000|2024-11-12 21:34:40|56.87|56.57|56.86|56.56|56.89|56.59|56.86|56.56|5
1731447290000|2024-11-12 21:34:50|56.85|56.55|56.88|56.58|56.88|56.58|56.85|56.55|6
1731447300000|2024-11-12 21:35:00|56.89|56.59|56.89|56.59|56.89|56.59|56.88|56.58|3
1731447310000|2024-11-12 21:35:10|56.9|56.6|56.88|56.58|56.92|56.62|56.88|56.58|6
1731447320000|2024-11-12 21:35:20|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1731447330000|2024-11-12 21:35:30|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|5
1731447340000|2024-11-12 21:35:40|56.91|56.61|56.98|56.68|56.98|56.68|56.91|56.61|6
1731447350000|2024-11-12 21:35:50|56.99|56.69|57.01|56.71|57.01|56.71|56.98|56.68|5
1731447360000|2024-11-12 21:36:00|57|56.7|57.02|56.72|57.03|56.73|57|56.7|5
1731447370000|2024-11-12 21:36:10|57.01|56.71|57.02|56.72|57.02|56.72|57.01|56.71|4
1731447380000|2024-11-12 21:36:20|57.03|56.73|57.01|56.71|57.04|56.74|57.01|56.71|5
1731447390000|2024-11-12 21:36:30|57.02|56.72|57.07|56.77|57.08|56.78|57.02|56.72|15
1731447400000|2024-11-12 21:36:40|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|5
1731447410000|2024-11-12 21:36:50|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1731447420000|2024-11-12 21:37:00|57.07|56.77|57.12|56.82|57.12|56.82|57.06|56.76|8
1731447430000|2024-11-12 21:37:10|57.11|56.81|57.11|56.81|57.11|56.81|57.1|56.8|9
1731447440000|2024-11-12 21:37:20|57.1|56.8|57.11|56.81|57.11|56.81|57.09|56.79|4
1731447450000|2024-11-12 21:37:30|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|3
1731447460000|2024-11-12 21:37:40|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1731447470000|2024-11-12 21:37:50|57.13|56.83|57.09|56.79|57.13|56.83|57.09|56.79|4
1731447480000|2024-11-12 21:38:00|57.1|56.8|57.06|56.76|57.11|56.81|57.06|56.76|13
1731447490000|2024-11-12 21:38:10|57.05|56.75|57.08|56.78|57.08|56.78|57.03|56.73|11
1731447500000|2024-11-12 21:38:20|57.09|56.79|57.11|56.81|57.11|56.81|57.09|56.79|5
1731447510000|2024-11-12 21:38:30|57.12|56.82|57.12|56.82|57.13|56.83|57.11|56.81|5
1731447520000|2024-11-12 21:38:40|57.13|56.83|57.18|56.88|57.18|56.88|57.13|56.83|11
1731447530000|2024-11-12 21:38:50|57.17|56.87|57.16|56.86|57.17|56.87|57.15|56.85|6
1731447540000|2024-11-12 21:39:00|57.17|56.87|57.18|56.88|57.19|56.89|57.17|56.87|4
1731447550000|2024-11-12 21:39:10|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|5
1731447560000|2024-11-12 21:39:20|57.2|56.9|57.18|56.88|57.21|56.91|57.17|56.87|9
1731447570000|2024-11-12 21:39:30|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|7
1731447580000|2024-11-12 21:39:40|57.24|56.94|57.27|56.97|57.27|56.97|57.23|56.93|9
1731447590000|2024-11-12 21:39:50|57.28|56.98|57.27|56.97|57.29|56.99|57.27|56.97|4
1731447600000|2024-11-12 21:40:00|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|7
1731447610000|2024-11-12 21:40:10|57.29|56.99|57.32|57.02|57.32|57.02|57.28|56.98|6
1731447620000|2024-11-12 21:40:20|57.31|57.01|57.31|57.01|57.31|57.01|57.28|56.98|8
1731447630000|2024-11-12 21:40:30|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|8
1731447640000|2024-11-12 21:40:40|57.32|57.02|57.32|57.02|57.32|57.02|57.31|57.01|3
1731447650000|2024-11-12 21:40:50|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|2
1731447660000|2024-11-12 21:41:00|57.28|56.98|57.27|56.97|57.28|56.98|57.22|56.92|9
1731447670000|2024-11-12 21:41:10|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|10
1731447680000|2024-11-12 21:41:20|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1731447690000|2024-11-12 21:41:30|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|6
1731447700000|2024-11-12 21:41:40|57.22|56.92|57.18|56.88|57.22|56.92|57.18|56.88|9
1731447710000|2024-11-12 21:41:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1731447720000|2024-11-12 21:42:00|57.17|56.87|57.15|56.85|57.18|56.88|57.14|56.84|8
1731447730000|2024-11-12 21:42:10|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|4
1731447740000|2024-11-12 21:42:20|57.16|56.86|57.15|56.85|57.17|56.87|57.14|56.84|8
1731447750000|2024-11-12 21:42:30|57.14|56.84|57.11|56.81|57.15|56.85|57.11|56.81|13
1731447760000|2024-11-12 21:42:40|57.09|56.79|57.12|56.82|57.13|56.83|57.07|56.77|10
1731447770000|2024-11-12 21:42:50|57.14|56.84|57.09|56.79|57.14|56.84|57.09|56.79|12
1731447780000|2024-11-12 21:43:00|57.1|56.8|57.07|56.77|57.11|56.81|57.07|56.77|6
1731447790000|2024-11-12 21:43:10|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|5
1731447800000|2024-11-12 21:43:20|57.09|56.79|57.07|56.77|57.09|56.79|57.07|56.77|3
1731447810000|2024-11-12 21:43:30|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|3
1731447820000|2024-11-12 21:43:40|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|8
1731447830000|2024-11-12 21:43:50|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|3
1731447840000|2024-11-12 21:44:00|57.08|56.78|57.08|56.78|57.09|56.79|57.08|56.78|7
1731447850000|2024-11-12 21:44:10|57.07|56.77|57.07|56.77|57.08|56.78|57.07|56.77|3
1731447860000|2024-11-12 21:44:20|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1731447870000|2024-11-12 21:44:30|57.08|56.78|57.1|56.8|57.1|56.8|57.07|56.77|10
1731447880000|2024-11-12 21:44:40|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|4
1731447890000|2024-11-12 21:44:50|57.11|56.81|57.11|56.81|57.13|56.83|57.11|56.81|5
1731447910000|2024-11-12 21:45:10|56.96|56.66|57.02|56.72|57.04|56.74|56.96|56.66|3
1731447920000|2024-11-12 21:45:20|57.01|56.71|56.97|56.67|57.01|56.71|56.97|56.67|5
1731447930000|2024-11-12 21:45:30|56.94|56.64|56.94|56.64|56.94|56.64|56.94|56.64|1
1731447940000|2024-11-12 21:45:40|56.93|56.63|56.95|56.65|56.95|56.65|56.92|56.62|5
1731447950000|2024-11-12 21:45:50|56.96|56.66|56.95|56.65|56.98|56.68|56.94|56.64|8
1731447960000|2024-11-12 21:46:00|56.96|56.66|56.97|56.67|56.98|56.68|56.95|56.65|6
1731447970000|2024-11-12 21:46:10|56.95|56.65|56.95|56.65|56.96|56.66|56.94|56.64|5
1731447980000|2024-11-12 21:46:20|56.94|56.64|56.91|56.61|56.94|56.64|56.9|56.6|4
1731447990000|2024-11-12 21:46:30|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731448000000|2024-11-12 21:46:40|56.93|56.63|56.96|56.66|56.96|56.66|56.92|56.62|7
1731448010000|2024-11-12 21:46:50|56.97|56.67|56.99|56.69|56.99|56.69|56.97|56.67|3
1731448020000|2024-11-12 21:47:00|57|56.7|57.03|56.73|57.03|56.73|56.99|56.69|6
1731448030000|2024-11-12 21:47:10|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1731448040000|2024-11-12 21:47:20|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|2
1731448050000|2024-11-12 21:47:30|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|3
1731448060000|2024-11-12 21:47:40|57.03|56.73|57.04|56.74|57.04|56.74|57.02|56.72|4
1731448070000|2024-11-12 21:47:50|57.05|56.75|57.04|56.74|57.06|56.76|57.04|56.74|4
1731448080000|2024-11-12 21:48:00|57.05|56.75|57.07|56.77|57.07|56.77|57.05|56.75|5
1731448090000|2024-11-12 21:48:10|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|6
1731448100000|2024-11-12 21:48:20|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|3
1731448110000|2024-11-12 21:48:30|57.03|56.73|57.02|56.72|57.03|56.73|57.02|56.72|4
1731448120000|2024-11-12 21:48:40|57.01|56.71|57.01|56.71|57.02|56.72|57.01|56.71|5
1731448130000|2024-11-12 21:48:50|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|8
1731448140000|2024-11-12 21:49:00|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|4
1731448150000|2024-11-12 21:49:10|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|4
1731448160000|2024-11-12 21:49:20|57.06|56.76|57.04|56.74|57.06|56.76|57.03|56.73|4
1731448170000|2024-11-12 21:49:30|57.03|56.73|57.03|56.73|57.03|56.73|57.03|56.73|1
1731448180000|2024-11-12 21:49:40|57.02|56.72|57.03|56.73|57.03|56.73|57.02|56.72|2
1731448190000|2024-11-12 21:49:50|57.04|56.74|57.05|56.75|57.05|56.75|57.04|56.74|2
1731448200000|2024-11-12 21:50:00|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1731448210000|2024-11-12 21:50:10|57.07|56.77|57.16|56.86|57.16|56.86|57.07|56.77|7
1731448220000|2024-11-12 21:50:20|57.17|56.87|57.19|56.89|57.21|56.91|57.17|56.87|4
1731448230000|2024-11-12 21:50:30|57.18|56.88|57.17|56.87|57.19|56.89|57.15|56.85|7
1731448240000|2024-11-12 21:50:40|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|4
1731448250000|2024-11-12 21:50:50|57.16|56.86|57.2|56.9|57.2|56.9|57.16|56.86|5
1731448260000|2024-11-12 21:51:00|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731448270000|2024-11-12 21:51:10|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|2
1731448280000|2024-11-12 21:51:20|57.19|56.89|57.17|56.87|57.21|56.91|57.17|56.87|8
1731448290000|2024-11-12 21:51:30|57.16|56.86|57.11|56.81|57.16|56.86|57.1|56.8|6
1731448300000|2024-11-12 21:51:40|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|3
1731448320000|2024-11-12 21:52:00|57.13|56.83|57.1|56.8|57.13|56.83|57.1|56.8|3
1731448330000|2024-11-12 21:52:10|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1731448340000|2024-11-12 21:52:20|57.11|56.81|57|56.7|57.11|56.81|57|56.7|10
1731448350000|2024-11-12 21:52:30|56.99|56.69|57.11|56.81|57.11|56.81|56.99|56.69|15
1731448360000|2024-11-12 21:52:40|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731448370000|2024-11-12 21:52:50|57.11|56.81|57.11|56.81|57.11|56.81|57.11|56.81|1
1731448380000|2024-11-12 21:53:00|57.1|56.8|57.1|56.8|57.11|56.81|57.08|56.78|9
1731448390000|2024-11-12 21:53:10|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|6
1731448400000|2024-11-12 21:53:20|57.09|56.79|57.04|56.74|57.09|56.79|57.04|56.74|6
1731448410000|2024-11-12 21:53:30|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|4
1731448440000|2024-11-12 21:54:00|57.07|56.77|57.09|56.79|57.1|56.8|57.07|56.77|5
1731448450000|2024-11-12 21:54:10|57.1|56.8|57.13|56.83|57.13|56.83|57.1|56.8|3
1731448460000|2024-11-12 21:54:20|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|4
1731448470000|2024-11-12 21:54:30|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|2
1731448480000|2024-11-12 21:54:40|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|4
1731448490000|2024-11-12 21:54:50|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731448510000|2024-11-12 21:55:10|57.17|56.87|57.15|56.85|57.17|56.87|57.15|56.85|3
1731448520000|2024-11-12 21:55:20|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|4
1731448530000|2024-11-12 21:55:30|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|3
1731448540000|2024-11-12 21:55:40|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1731448550000|2024-11-12 21:55:50|57.14|56.84|57.14|56.84|57.15|56.85|57.13|56.83|7
1731448560000|2024-11-12 21:56:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731448570000|2024-11-12 21:56:10|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731448580000|2024-11-12 21:56:20|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|3
1731448590000|2024-11-12 21:56:30|57.2|56.9|57.18|56.88|57.22|56.92|57.18|56.88|5
1731448600000|2024-11-12 21:56:40|57.17|56.87|57.17|56.87|57.17|56.87|57.16|56.86|3
1731448610000|2024-11-12 21:56:50|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|5
1731448620000|2024-11-12 21:57:00|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1731448630000|2024-11-12 21:57:10|57.2|56.9|57.22|56.92|57.22|56.92|57.2|56.9|2
1731448640000|2024-11-12 21:57:20|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|3
1731448650000|2024-11-12 21:57:30|57.2|56.9|57.18|56.88|57.2|56.9|57.17|56.87|7
1731448660000|2024-11-12 21:57:40|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|4
1731448670000|2024-11-12 21:57:50|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|10
1731448680000|2024-11-12 21:58:00|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|4
1731448690000|2024-11-12 21:58:10|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1731448700000|2024-11-12 21:58:20|57.16|56.86|57.14|56.84|57.17|56.87|57.14|56.84|4
1731448710000|2024-11-12 21:58:30|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|4
1731448720000|2024-11-12 21:58:40|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|4
1731448730000|2024-11-12 21:58:50|57.21|56.91|57.23|56.93|57.24|56.94|57.2|56.9|8
1731448740000|2024-11-12 21:59:00|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1731448770000|2024-11-12 21:59:30|57.24|56.94|57.29|56.99|57.31|57.01|57.24|56.94|15
1731448780000|2024-11-12 21:59:40|57.3|57|57.28|56.98|57.3|57|57.28|56.98|9
1731448790000|2024-11-12 21:59:50|57.27|56.97|57.26|56.96|57.28|56.98|57.25|56.95|8
1731448800000|2024-11-12 22:00:00|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|7
1731448810000|2024-11-12 22:00:10|57.28|56.98|57.3|57|57.31|57.01|57.28|56.98|11
1731448820000|2024-11-12 22:00:20|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|10
1731448830000|2024-11-12 22:00:30|57.27|56.97|57.25|56.95|57.28|56.98|57.24|56.94|11
1731448840000|2024-11-12 22:00:40|57.24|56.94|57.1|56.8|57.24|56.94|57.1|56.8|7
1731448850000|2024-11-12 22:00:50|57.06|56.76|57.05|56.75|57.08|56.78|57.05|56.75|20
1731448860000|2024-11-12 22:01:00|57.06|56.76|57.06|56.76|57.09|56.79|57.06|56.76|10
1731448870000|2024-11-12 22:01:10|57.07|56.77|57.06|56.76|57.07|56.77|57.05|56.75|4
1731448880000|2024-11-12 22:01:20|57.05|56.75|57.11|56.81|57.11|56.81|57.05|56.75|7
1731448890000|2024-11-12 22:01:30|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731448900000|2024-11-12 22:01:40|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731448910000|2024-11-12 22:01:50|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1731448920000|2024-11-12 22:02:00|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|7
1731448930000|2024-11-12 22:02:10|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|16
1731448940000|2024-11-12 22:02:20|57.16|56.86|57.24|56.94|57.24|56.94|57.16|56.86|13
1731448950000|2024-11-12 22:02:30|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|6
1731448960000|2024-11-12 22:02:40|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|6
1731448970000|2024-11-12 22:02:50|57.24|56.94|57.25|56.95|57.25|56.95|57.23|56.93|6
1731448980000|2024-11-12 22:03:00|57.24|56.94|57.26|56.96|57.27|56.97|57.24|56.94|9
1731448990000|2024-11-12 22:03:10|57.25|56.95|57.26|56.96|57.27|56.97|57.25|56.95|12
1731449000000|2024-11-12 22:03:20|57.25|56.95|57.18|56.88|57.25|56.95|57.17|56.87|7
1731449010000|2024-11-12 22:03:30|57.17|56.87|57.22|56.92|57.23|56.93|57.17|56.87|8
1731449020000|2024-11-12 22:03:40|57.21|56.91|57.26|56.96|57.26|56.96|57.21|56.91|10
1731449030000|2024-11-12 22:03:50|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1731449040000|2024-11-12 22:04:00|57.26|56.96|57.26|56.96|57.26|56.96|57.24|56.94|11
1731449050000|2024-11-12 22:04:10|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|3
1731449060000|2024-11-12 22:04:20|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1731449070000|2024-11-12 22:04:30|57.24|56.94|57.26|56.96|57.26|56.96|57.23|56.93|13
1731449080000|2024-11-12 22:04:40|57.25|56.95|57.28|56.98|57.29|56.99|57.25|56.95|11
1731449090000|2024-11-12 22:04:50|57.27|56.97|57.3|57|57.3|57|57.27|56.97|8
1731449100000|2024-11-12 22:05:00|57.29|56.99|57.33|57.03|57.33|57.03|57.28|56.98|15
1731449110000|2024-11-12 22:05:10|57.32|57.02|57.3|57|57.32|57.02|57.3|57|8
1731449120000|2024-11-12 22:05:20|57.31|57.01|57.3|57|57.31|57.01|57.27|56.97|10
1731449130000|2024-11-12 22:05:30|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|14
1731449140000|2024-11-12 22:05:40|57.29|56.99|57.28|56.98|57.29|56.99|57.25|56.95|14
1731449150000|2024-11-12 22:05:50|57.27|56.97|57.37|57.07|57.38|57.08|57.27|56.97|9
1731449160000|2024-11-12 22:06:00|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|10
1731449170000|2024-11-12 22:06:10|57.34|57.04|57.28|56.98|57.34|57.04|57.28|56.98|19
1731449180000|2024-11-12 22:06:20|57.27|56.97|57.26|56.96|57.27|56.97|57.24|56.94|8
1731449190000|2024-11-12 22:06:30|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1731449200000|2024-11-12 22:06:40|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|5
1731449210000|2024-11-12 22:06:50|57.23|56.93|57.2|56.9|57.23|56.93|57.19|56.89|9
1731449220000|2024-11-12 22:07:00|57.21|56.91|57.19|56.89|57.22|56.92|57.19|56.89|4
1731449230000|2024-11-12 22:07:10|57.2|56.9|57.17|56.87|57.2|56.9|57.16|56.86|6
1731449240000|2024-11-12 22:07:20|57.18|56.88|57.19|56.89|57.19|56.89|57.15|56.85|7
1731449250000|2024-11-12 22:07:30|57.18|56.88|57.18|56.88|57.18|56.88|57.17|56.87|9
1731449260000|2024-11-12 22:07:40|57.17|56.87|57.16|56.86|57.17|56.87|57.15|56.85|4
1731449270000|2024-11-12 22:07:50|57.17|56.87|57.17|56.87|57.2|56.9|57.17|56.87|9
1731449280000|2024-11-12 22:08:00|57.16|56.86|57.17|56.87|57.18|56.88|57.15|56.85|8
1731449290000|2024-11-12 22:08:10|57.16|56.86|57.12|56.82|57.16|56.86|57.12|56.82|9
1731449300000|2024-11-12 22:08:20|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1731449310000|2024-11-12 22:08:30|57.11|56.81|57.01|56.71|57.11|56.81|57.01|56.71|16
1731449320000|2024-11-12 22:08:40|57|56.7|56.93|56.63|57|56.7|56.93|56.63|10
1731449330000|2024-11-12 22:08:50|56.92|56.62|56.87|56.57|56.92|56.62|56.87|56.57|10
1731449340000|2024-11-12 22:09:00|56.88|56.58|56.85|56.55|56.89|56.59|56.84|56.54|8
1731449350000|2024-11-12 22:09:10|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|5
1731449360000|2024-11-12 22:09:20|56.86|56.56|56.92|56.62|56.92|56.62|56.85|56.55|14
1731449370000|2024-11-12 22:09:30|56.93|56.63|56.95|56.65|56.98|56.68|56.93|56.63|17
1731449380000|2024-11-12 22:09:40|56.94|56.64|56.95|56.65|56.95|56.65|56.93|56.63|4
1731449390000|2024-11-12 22:09:50|56.94|56.64|56.96|56.66|56.96|56.66|56.93|56.63|5
1731449400000|2024-11-12 22:10:00|56.95|56.65|56.96|56.66|56.96|56.66|56.94|56.64|6
1731449410000|2024-11-12 22:10:10|56.97|56.67|57.03|56.73|57.05|56.75|56.97|56.67|15
1731449420000|2024-11-12 22:10:20|57.04|56.74|57.01|56.71|57.04|56.74|56.98|56.68|11
1731449430000|2024-11-12 22:10:30|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|12
1731449440000|2024-11-12 22:10:40|56.97|56.67|56.98|56.68|56.98|56.68|56.96|56.66|6
1731449450000|2024-11-12 22:10:50|57|56.7|57.04|56.74|57.05|56.75|57|56.7|9
1731449460000|2024-11-12 22:11:00|57.06|56.76|57.11|56.81|57.12|56.82|57.06|56.76|19
1731449470000|2024-11-12 22:11:10|57.12|56.82|57.01|56.71|57.12|56.82|57.01|56.71|14
1731449480000|2024-11-12 22:11:20|57.02|56.72|57.01|56.71|57.04|56.74|57.01|56.71|12
1731449490000|2024-11-12 22:11:30|57|56.7|57|56.7|57.01|56.71|56.99|56.69|7
1731449500000|2024-11-12 22:11:40|57.01|56.71|57.03|56.73|57.04|56.74|57.01|56.71|5
1731449510000|2024-11-12 22:11:50|57.04|56.74|57.04|56.74|57.05|56.75|57.03|56.73|7
1731449520000|2024-11-12 22:12:00|57.05|56.75|57.2|56.9|57.2|56.9|57.04|56.74|17
1731449530000|2024-11-12 22:12:10|57.21|56.91|57.29|56.99|57.29|56.99|57.21|56.91|15
1731449540000|2024-11-12 22:12:20|57.31|57.01|57.38|57.08|57.4|57.1|57.3|57|20
1731449550000|2024-11-12 22:12:30|57.37|57.07|57.42|57.12|57.42|57.12|57.35|57.05|14
1731449560000|2024-11-12 22:12:40|57.43|57.13|57.43|57.13|57.45|57.15|57.42|57.12|9
1731449570000|2024-11-12 22:12:50|57.44|57.14|57.38|57.08|57.45|57.15|57.38|57.08|10
1731449580000|2024-11-12 22:13:00|57.37|57.07|57.39|57.09|57.39|57.09|57.35|57.05|15
1731449590000|2024-11-12 22:13:10|57.38|57.08|57.33|57.03|57.39|57.09|57.33|57.03|10
1731449600000|2024-11-12 22:13:20|57.34|57.04|57.3|57|57.34|57.04|57.29|56.99|14
1731449610000|2024-11-12 22:13:30|57.31|57.01|57.31|57.01|57.33|57.03|57.31|57.01|9
1731449620000|2024-11-12 22:13:40|57.32|57.02|57.34|57.04|57.36|57.06|57.32|57.02|12
1731449630000|2024-11-12 22:13:50|57.33|57.03|57.31|57.01|57.33|57.03|57.3|57|9
1731449640000|2024-11-12 22:14:00|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|6
1731449650000|2024-11-12 22:14:10|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|4
1731449660000|2024-11-12 22:14:20|57.36|57.06|57.3|57|57.37|57.07|57.3|57|16
1731449670000|2024-11-12 22:14:30|57.29|56.99|57.21|56.91|57.29|56.99|57.21|56.91|13
1731449680000|2024-11-12 22:14:40|57.22|56.92|57.24|56.94|57.24|56.94|57.21|56.91|9
1731449690000|2024-11-12 22:14:50|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1731449700000|2024-11-12 22:15:00|57.25|56.95|57.24|56.94|57.25|56.95|57.23|56.93|4
1731449710000|2024-11-12 22:15:10|57.23|56.93|57.22|56.92|57.24|56.94|57.22|56.92|8
1731449720000|2024-11-12 22:15:20|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|9
1731449730000|2024-11-12 22:15:30|57.22|56.92|57.21|56.91|57.22|56.92|57.2|56.9|6
1731449740000|2024-11-12 22:15:40|57.22|56.92|57.22|56.92|57.22|56.92|57.2|56.9|13
1731449750000|2024-11-12 22:15:50|57.23|56.93|57.25|56.95|57.25|56.95|57.23|56.93|15
1731449760000|2024-11-12 22:16:00|57.26|56.96|57.24|56.94|57.27|56.97|57.23|56.93|12
1731449770000|2024-11-12 22:16:10|57.23|56.93|57.31|57.01|57.32|57.02|57.23|56.93|13
1731449780000|2024-11-12 22:16:20|57.3|57|57.3|57|57.32|57.02|57.29|56.99|13
1731449790000|2024-11-12 22:16:30|57.31|57.01|57.38|57.08|57.38|57.08|57.31|57.01|11
1731449800000|2024-11-12 22:16:40|57.37|57.07|57.45|57.15|57.45|57.15|57.37|57.07|8
1731449810000|2024-11-12 22:16:50|57.46|57.16|57.51|57.21|57.51|57.21|57.46|57.16|8
1731449820000|2024-11-12 22:17:00|57.53|57.23|57.46|57.16|57.57|57.27|57.46|57.16|16
1731449830000|2024-11-12 22:17:10|57.47|57.17|57.41|57.11|57.51|57.21|57.41|57.11|17
1731449840000|2024-11-12 22:17:20|57.4|57.1|57.37|57.07|57.41|57.11|57.37|57.07|10
1731449850000|2024-11-12 22:17:30|57.39|57.09|57.45|57.15|57.45|57.15|57.39|57.09|10
1731449860000|2024-11-12 22:17:40|57.44|57.14|57.44|57.14|57.45|57.15|57.42|57.12|9
1731449870000|2024-11-12 22:17:50|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|7
1731449880000|2024-11-12 22:18:00|57.46|57.16|57.45|57.15|57.47|57.17|57.44|57.14|8
1731449890000|2024-11-12 22:18:10|57.46|57.16|57.51|57.21|57.54|57.24|57.46|57.16|10
1731449900000|2024-11-12 22:18:20|57.52|57.22|57.52|57.22|57.53|57.23|57.5|57.2|9
1731449910000|2024-11-12 22:18:30|57.51|57.21|57.44|57.14|57.52|57.22|57.44|57.14|13
1731449920000|2024-11-12 22:18:40|57.45|57.15|57.5|57.2|57.5|57.2|57.44|57.14|16
1731449930000|2024-11-12 22:18:50|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|5
1731449940000|2024-11-12 22:19:00|57.52|57.22|57.47|57.17|57.53|57.23|57.46|57.16|16
1731449950000|2024-11-12 22:19:10|57.49|57.19|57.52|57.22|57.53|57.23|57.49|57.19|8
1731449960000|2024-11-12 22:19:20|57.53|57.23|57.51|57.21|57.55|57.25|57.51|57.21|12
1731449970000|2024-11-12 22:19:30|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|5
1731449980000|2024-11-12 22:19:40|57.55|57.25|57.53|57.23|57.59|57.29|57.53|57.23|11
1731449990000|2024-11-12 22:19:50|57.52|57.22|57.51|57.21|57.54|57.24|57.51|57.21|13
1731450000000|2024-11-12 22:20:00|57.52|57.22|57.54|57.24|57.54|57.24|57.51|57.21|7
1731450010000|2024-11-12 22:20:10|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1731450020000|2024-11-12 22:20:20|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|8
1731450030000|2024-11-12 22:20:30|57.58|57.28|57.62|57.32|57.62|57.32|57.57|57.27|7
1731450040000|2024-11-12 22:20:40|57.63|57.33|57.62|57.32|57.65|57.35|57.62|57.32|8
1731450050000|2024-11-12 22:20:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|6
1731450060000|2024-11-12 22:21:00|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1731450070000|2024-11-12 22:21:10|57.67|57.37|57.79|57.49|57.8|57.5|57.67|57.37|12
1731450080000|2024-11-12 22:21:20|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|4
1731450090000|2024-11-12 22:21:30|57.83|57.53|57.88|57.58|57.88|57.58|57.83|57.53|8
1731450100000|2024-11-12 22:21:40|57.87|57.57|57.88|57.58|57.89|57.59|57.87|57.57|6
1731450110000|2024-11-12 22:21:50|57.92|57.62|57.93|57.63|57.95|57.65|57.92|57.62|10
1731450120000|2024-11-12 22:22:00|57.94|57.64|57.96|57.66|57.96|57.66|57.93|57.63|7
1731450130000|2024-11-12 22:22:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|5
1731450140000|2024-11-12 22:22:20|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|3
1731450150000|2024-11-12 22:22:30|57.95|57.65|57.97|57.67|57.97|57.67|57.94|57.64|8
1731450160000|2024-11-12 22:22:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1731450170000|2024-11-12 22:22:50|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|8
1731450180000|2024-11-12 22:23:00|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|7
1731450190000|2024-11-12 22:23:10|57.95|57.65|58.03|57.73|58.03|57.73|57.94|57.64|13
1731450200000|2024-11-12 22:23:20|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1731450210000|2024-11-12 22:23:30|58.02|57.72|57.97|57.67|58.03|57.73|57.97|57.67|12
1731450220000|2024-11-12 22:23:40|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|8
1731450230000|2024-11-12 22:23:50|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|7
1731450240000|2024-11-12 22:24:00|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1731450250000|2024-11-12 22:24:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1731450260000|2024-11-12 22:24:20|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1731450270000|2024-11-12 22:24:30|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|6
1731450280000|2024-11-12 22:24:40|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|8
1731450290000|2024-11-12 22:24:50|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|12
1731450300000|2024-11-12 22:25:00|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1731450310000|2024-11-12 22:25:10|57.87|57.57|57.82|57.52|57.88|57.58|57.82|57.52|12
1731450320000|2024-11-12 22:25:20|57.79|57.49|57.73|57.43|57.8|57.5|57.73|57.43|7
1731450330000|2024-11-12 22:25:30|57.72|57.42|57.73|57.43|57.74|57.44|57.72|57.42|4
1731450340000|2024-11-12 22:25:40|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731450350000|2024-11-12 22:25:50|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|7
1731450360000|2024-11-12 22:26:00|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|8
1731450370000|2024-11-12 22:26:10|57.75|57.45|57.74|57.44|57.75|57.45|57.73|57.43|5
1731450380000|2024-11-12 22:26:20|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1731450390000|2024-11-12 22:26:30|57.74|57.44|57.84|57.54|57.87|57.57|57.74|57.44|9
1731450400000|2024-11-12 22:26:40|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|8
1731450410000|2024-11-12 22:26:50|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|4
1731450430000|2024-11-12 22:27:10|57.85|57.55|57.85|57.55|57.85|57.55|57.84|57.54|3
1731450440000|2024-11-12 22:27:20|57.83|57.53|57.85|57.55|57.85|57.55|57.83|57.53|3
1731450450000|2024-11-12 22:27:30|57.86|57.56|57.91|57.61|57.91|57.61|57.86|57.56|10
1731450460000|2024-11-12 22:27:40|57.9|57.6|57.9|57.6|57.9|57.6|57.88|57.58|7
1731450470000|2024-11-12 22:27:50|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|8
1731450480000|2024-11-12 22:28:00|57.89|57.59|57.96|57.66|57.96|57.66|57.89|57.59|9
1731450490000|2024-11-12 22:28:10|57.97|57.67|57.97|57.67|57.97|57.67|57.96|57.66|5
1731450500000|2024-11-12 22:28:20|57.96|57.66|58|57.7|58.01|57.71|57.96|57.66|4
1731450510000|2024-11-12 22:28:30|58.01|57.71|58.12|57.82|58.12|57.82|58.01|57.71|7
1731450520000|2024-11-12 22:28:40|58.13|57.83|58.24|57.94|58.24|57.94|58.12|57.82|11
1731450530000|2024-11-12 22:28:50|58.25|57.95|58.3|58|58.33|58.03|58.25|57.95|11
1731450540000|2024-11-12 22:29:00|58.28|57.98|58.28|57.98|58.28|57.98|58.24|57.94|15
1731450550000|2024-11-12 22:29:10|58.27|57.97|58.32|58.02|58.32|58.02|58.27|57.97|3
1731450560000|2024-11-12 22:29:20|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|2
1731450570000|2024-11-12 22:29:30|58.31|58.01|58.36|58.06|58.36|58.06|58.3|58|5
1731450590000|2024-11-12 22:29:50|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1731450600000|2024-11-12 22:30:00|58.37|58.07|58.37|58.07|58.37|58.07|58.36|58.06|5
1731450610000|2024-11-12 22:30:10|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1731450620000|2024-11-12 22:30:20|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1731450630000|2024-11-12 22:30:30|58.36|58.06|58.37|58.07|58.37|58.07|58.36|58.06|2
1731450640000|2024-11-12 22:30:40|58.36|58.06|58.45|58.15|58.45|58.15|58.36|58.06|9
1731450650000|2024-11-12 22:30:50|58.44|58.14|58.44|58.14|58.44|58.14|58.44|58.14|1
1731450660000|2024-11-12 22:31:00|58.45|58.15|58.45|58.15|58.46|58.16|58.44|58.14|5
1731450670000|2024-11-12 22:31:10|58.46|58.16|58.43|58.13|58.46|58.16|58.43|58.13|4
1731450680000|2024-11-12 22:31:20|58.41|58.11|58.21|57.91|58.41|58.11|58.21|57.91|16
1731450690000|2024-11-12 22:31:30|58.22|57.92|58.23|57.93|58.23|57.93|58.21|57.91|4
1731450700000|2024-11-12 22:31:40|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|11
1731450710000|2024-11-12 22:31:50|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|7
1731450720000|2024-11-12 22:32:00|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|2
1731450730000|2024-11-12 22:32:10|58.24|57.94|58.23|57.93|58.25|57.95|58.22|57.92|8
1731450740000|2024-11-12 22:32:20|58.24|57.94|58.23|57.93|58.24|57.94|58.22|57.92|8
1731450750000|2024-11-12 22:32:30|58.24|57.94|58.24|57.94|58.24|57.94|58.23|57.93|3
1731450760000|2024-11-12 22:32:40|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|3
1731450770000|2024-11-12 22:32:50|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|7
1731450780000|2024-11-12 22:33:00|58.23|57.93|58.22|57.92|58.23|57.93|58.21|57.91|4
1731450790000|2024-11-12 22:33:10|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|2
1731450800000|2024-11-12 22:33:20|58.21|57.91|58.12|57.82|58.21|57.91|58.12|57.82|6
1731450810000|2024-11-12 22:33:30|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|8
1731450820000|2024-11-12 22:33:40|58.13|57.83|58.13|57.83|58.13|57.83|58.12|57.82|3
1731450830000|2024-11-12 22:33:50|58.16|57.86|58.22|57.92|58.22|57.92|58.16|57.86|6
1731450840000|2024-11-12 22:34:00|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1731450850000|2024-11-12 22:34:10|58.24|57.94|58.23|57.93|58.24|57.94|58.23|57.93|4
1731450860000|2024-11-12 22:34:20|58.24|57.94|58.21|57.91|58.24|57.94|58.21|57.91|6
1731450870000|2024-11-12 22:34:30|58.22|57.92|58.21|57.91|58.22|57.92|58.21|57.91|2
1731450890000|2024-11-12 22:34:50|58.23|57.93|58.23|57.93|58.24|57.94|58.23|57.93|3
1731450900000|2024-11-12 22:35:00|58.22|57.92|58.22|57.92|58.23|57.93|58.22|57.92|3
1731450910000|2024-11-12 22:35:10|58.23|57.93|58.23|57.93|58.23|57.93|58.22|57.92|5
1731450920000|2024-11-12 22:35:20|58.22|57.92|58.38|58.08|58.4|58.1|58.22|57.92|9
1731450930000|2024-11-12 22:35:30|58.37|58.07|58.37|58.07|58.38|58.08|58.36|58.06|9
1731450940000|2024-11-12 22:35:40|58.36|58.06|58.34|58.04|58.37|58.07|58.34|58.04|5
1731450950000|2024-11-12 22:35:50|58.33|58.03|58.4|58.1|58.4|58.1|58.33|58.03|9
1731450960000|2024-11-12 22:36:00|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|4
1731450970000|2024-11-12 22:36:10|58.39|58.09|58.4|58.1|58.4|58.1|58.39|58.09|6
1731450980000|2024-11-12 22:36:20|58.39|58.09|58.36|58.06|58.39|58.09|58.36|58.06|5
1731450990000|2024-11-12 22:36:30|58.35|58.05|58.34|58.04|58.35|58.05|58.34|58.04|2
1731451000000|2024-11-12 22:36:40|58.33|58.03|58.27|57.97|58.33|58.03|58.27|57.97|10
1731451020000|2024-11-12 22:37:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1731451030000|2024-11-12 22:37:10|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|4
1731451050000|2024-11-12 22:37:30|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1731451060000|2024-11-12 22:37:40|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1731451070000|2024-11-12 22:37:50|58.26|57.96|58.26|57.96|58.26|57.96|58.25|57.95|5
1731451080000|2024-11-12 22:38:00|58.27|57.97|58.27|57.97|58.27|57.97|58.27|57.97|1
1731451090000|2024-11-12 22:38:10|58.26|57.96|58.24|57.94|58.26|57.96|58.24|57.94|5
1731451100000|2024-11-12 22:38:20|58.25|57.95|58.24|57.94|58.25|57.95|58.24|57.94|2
1731451110000|2024-11-12 22:38:30|58.23|57.93|58.22|57.92|58.23|57.93|58.22|57.92|4
1731451120000|2024-11-12 22:38:40|58.21|57.91|58.19|57.89|58.21|57.91|58.17|57.87|10
1731451130000|2024-11-12 22:38:50|58.18|57.88|58.18|57.88|58.18|57.88|58.17|57.87|7
1731451140000|2024-11-12 22:39:00|58.17|57.87|58.17|57.87|58.18|57.88|58.16|57.86|6
1731451150000|2024-11-12 22:39:10|58.16|57.86|58.18|57.88|58.19|57.89|58.16|57.86|9
1731451160000|2024-11-12 22:39:20|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|5
1731451170000|2024-11-12 22:39:30|58.18|57.88|58.39|58.09|58.39|58.09|58.18|57.88|21
1731451180000|2024-11-12 22:39:40|58.4|58.1|58.47|58.17|58.47|58.17|58.39|58.09|10
1731451190000|2024-11-12 22:39:50|58.46|58.16|58.58|58.28|58.58|58.28|58.46|58.16|15
1731451200000|2024-11-12 22:40:00|58.56|58.26|58.55|58.25|58.57|58.27|58.54|58.24|16
1731451210000|2024-11-12 22:40:10|58.56|58.26|58.56|58.26|58.56|58.26|58.55|58.25|5
1731451220000|2024-11-12 22:40:20|58.57|58.27|58.63|58.33|58.64|58.34|58.57|58.27|9
1731451230000|2024-11-12 22:40:30|58.67|58.37|58.67|58.37|58.67|58.37|58.66|58.36|5
1731451240000|2024-11-12 22:40:40|58.66|58.36|58.66|58.36|58.67|58.37|58.64|58.34|9
1731451250000|2024-11-12 22:40:50|58.67|58.37|58.66|58.36|58.67|58.37|58.65|58.35|8
1731451260000|2024-11-12 22:41:00|58.67|58.37|58.74|58.44|58.74|58.44|58.67|58.37|5
1731451270000|2024-11-12 22:41:10|58.75|58.45|58.67|58.37|58.75|58.45|58.67|58.37|9
1731451280000|2024-11-12 22:41:20|58.68|58.38|58.72|58.42|58.72|58.42|58.68|58.38|7
1731451290000|2024-11-12 22:41:30|58.73|58.43|58.76|58.46|58.76|58.46|58.73|58.43|5
1731451300000|2024-11-12 22:41:40|58.77|58.47|58.74|58.44|58.77|58.47|58.74|58.44|8
1731451310000|2024-11-12 22:41:50|58.73|58.43|58.73|58.43|58.73|58.43|58.73|58.43|1
1731451320000|2024-11-12 22:42:00|58.74|58.44|58.74|58.44|58.74|58.44|58.73|58.43|3
1731451330000|2024-11-12 22:42:10|58.73|58.43|58.74|58.44|58.74|58.44|58.73|58.43|2
1731451340000|2024-11-12 22:42:20|58.75|58.45|58.82|58.52|58.82|58.52|58.75|58.45|13
1731451350000|2024-11-12 22:42:30|58.81|58.51|58.82|58.52|58.82|58.52|58.81|58.51|6
1731451360000|2024-11-12 22:42:40|58.81|58.51|58.81|58.51|58.82|58.52|58.81|58.51|3
1731451370000|2024-11-12 22:42:50|58.82|58.52|58.82|58.52|58.82|58.52|58.81|58.51|3
1731451380000|2024-11-12 22:43:00|58.8|58.5|58.89|58.59|58.89|58.59|58.8|58.5|9
1731451390000|2024-11-12 22:43:10|58.9|58.6|59|58.7|59|58.7|58.9|58.6|7
1731451400000|2024-11-12 22:43:20|58.99|58.69|58.98|58.68|59|58.7|58.98|58.68|4
1731451410000|2024-11-12 22:43:30|58.97|58.67|58.94|58.64|58.98|58.68|58.93|58.63|15
1731451420000|2024-11-12 22:43:40|58.96|58.66|58.97|58.67|58.98|58.68|58.96|58.66|8
1731451430000|2024-11-12 22:43:50|58.96|58.66|58.85|58.55|58.96|58.66|58.85|58.55|11
1731451440000|2024-11-12 22:44:00|58.82|58.52|58.85|58.55|58.86|58.56|58.82|58.52|8
1731451450000|2024-11-12 22:44:10|58.86|58.56|58.86|58.56|58.87|58.57|58.85|58.55|5
1731451460000|2024-11-12 22:44:20|58.87|58.57|58.9|58.6|58.91|58.61|58.87|58.57|5
1731451470000|2024-11-12 22:44:30|58.91|58.61|58.93|58.63|58.95|58.65|58.91|58.61|9
1731451480000|2024-11-12 22:44:40|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|4
1731451490000|2024-11-12 22:44:50|58.89|58.59|58.87|58.57|58.89|58.59|58.87|58.57|9
1731451500000|2024-11-12 22:45:00|58.88|58.58|58.95|58.65|58.95|58.65|58.87|58.57|11
1731451510000|2024-11-12 22:45:10|58.96|58.66|59.01|58.71|59.01|58.71|58.96|58.66|5
1731451520000|2024-11-12 22:45:20|59.02|58.72|59.03|58.73|59.04|58.74|59.02|58.72|6
1731451530000|2024-11-12 22:45:30|59.05|58.75|59.05|58.75|59.05|58.75|59.05|58.75|1
1731451540000|2024-11-12 22:45:40|59.06|58.76|59.04|58.74|59.06|58.76|59.03|58.73|15
1731451550000|2024-11-12 22:45:50|59.05|58.75|59.1|58.8|59.11|58.81|59.04|58.74|9
1731451560000|2024-11-12 22:46:00|59.09|58.79|59.21|58.91|59.21|58.91|59.09|58.79|9
1731451570000|2024-11-12 22:46:10|59.22|58.92|59.17|58.87|59.22|58.92|59.16|58.86|10
1731451580000|2024-11-12 22:46:20|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|6
1731451590000|2024-11-12 22:46:30|59.16|58.86|59.17|58.87|59.17|58.87|59.16|58.86|10
1731451600000|2024-11-12 22:46:40|59.16|58.86|59.16|58.86|59.16|58.86|59.15|58.85|5
1731451610000|2024-11-12 22:46:50|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|2
1731451620000|2024-11-12 22:47:00|59.15|58.85|59.15|58.85|59.16|58.86|59.14|58.84|7
1731451630000|2024-11-12 22:47:10|59.14|58.84|59.14|58.84|59.15|58.85|59.14|58.84|9
1731451640000|2024-11-12 22:47:20|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|2
1731451650000|2024-11-12 22:47:30|59.13|58.83|59.14|58.84|59.14|58.84|59.13|58.83|4
1731451660000|2024-11-12 22:47:40|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|10
1731451670000|2024-11-12 22:47:50|59.15|58.85|59.14|58.84|59.15|58.85|59.14|58.84|6
1731451680000|2024-11-12 22:48:00|59.13|58.83|59.22|58.92|59.23|58.93|59.13|58.83|7
1731451690000|2024-11-12 22:48:10|59.21|58.91|59.21|58.91|59.21|58.91|59.21|58.91|1
1731451700000|2024-11-12 22:48:20|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1731451710000|2024-11-12 22:48:30|59.23|58.93|59.22|58.92|59.23|58.93|59.22|58.92|4
1731451720000|2024-11-12 22:48:40|59.21|58.91|59.23|58.93|59.23|58.93|59.21|58.91|3
1731451730000|2024-11-12 22:48:50|59.24|58.94|59.27|58.97|59.27|58.97|59.24|58.94|7
1731451740000|2024-11-12 22:49:00|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1731451750000|2024-11-12 22:49:10|59.27|58.97|59.27|58.97|59.28|58.98|59.26|58.96|15
1731451760000|2024-11-12 22:49:20|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|4
1731451770000|2024-11-12 22:49:30|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|2
1731451780000|2024-11-12 22:49:40|59.28|58.98|59.28|58.98|59.28|58.98|59.27|58.97|5
1731451790000|2024-11-12 22:49:50|59.27|58.97|59.3|59|59.3|59|59.27|58.97|3
1731451800000|2024-11-12 22:50:00|59.31|59.01|59.39|59.09|59.41|59.11|59.31|59.01|13
1731451810000|2024-11-12 22:50:10|59.38|59.08|59.37|59.07|59.39|59.09|59.37|59.07|9
1731451820000|2024-11-12 22:50:20|59.36|59.06|59.38|59.08|59.38|59.08|59.36|59.06|5
1731451830000|2024-11-12 22:50:30|59.37|59.07|59.38|59.08|59.38|59.08|59.37|59.07|2
1731451840000|2024-11-12 22:50:40|59.33|59.03|59.25|58.95|59.33|59.03|59.25|58.95|12
1731451850000|2024-11-12 22:50:50|59.24|58.94|59.22|58.92|59.24|58.94|59.22|58.92|5
1731451860000|2024-11-12 22:51:00|59.23|58.93|59.23|58.93|59.23|58.93|59.22|58.92|3
1731451870000|2024-11-12 22:51:10|59.24|58.94|59.26|58.96|59.28|58.98|59.24|58.94|7
1731451880000|2024-11-12 22:51:20|59.27|58.97|59.27|58.97|59.28|58.98|59.27|58.97|5
1731451890000|2024-11-12 22:51:30|59.28|58.98|59.29|58.99|59.29|58.99|59.27|58.97|6
1731451900000|2024-11-12 22:51:40|59.28|58.98|59.27|58.97|59.28|58.98|59.27|58.97|4
1731451910000|2024-11-12 22:51:50|59.26|58.96|59.25|58.95|59.26|58.96|59.25|58.95|6
1731451920000|2024-11-12 22:52:00|59.24|58.94|59.19|58.89|59.24|58.94|59.19|58.89|4
1731451930000|2024-11-12 22:52:10|59.18|58.88|59.15|58.85|59.18|58.88|59.15|58.85|13
1731451940000|2024-11-12 22:52:20|59.14|58.84|59.16|58.86|59.16|58.86|59.14|58.84|5
1731451950000|2024-11-12 22:52:30|59.17|58.87|59.18|58.88|59.18|58.88|59.16|58.86|4
1731451960000|2024-11-12 22:52:40|59.17|58.87|59.17|58.87|59.18|58.88|59.17|58.87|5
1731451970000|2024-11-12 22:52:50|59.15|58.85|59.15|58.85|59.16|58.86|59.15|58.85|3
1731451980000|2024-11-12 22:53:00|59.14|58.84|59.1|58.8|59.14|58.84|59.1|58.8|7
1731451990000|2024-11-12 22:53:10|59.11|58.81|59.11|58.81|59.11|58.81|59.11|58.81|1
1731452020000|2024-11-12 22:53:40|59.1|58.8|59.11|58.81|59.11|58.81|59.1|58.8|6
1731452030000|2024-11-12 22:53:50|59.1|58.8|59.13|58.83|59.13|58.83|59.1|58.8|4
1731452040000|2024-11-12 22:54:00|59.14|58.84|59.2|58.9|59.21|58.91|59.14|58.84|9
1731452050000|2024-11-12 22:54:10|59.21|58.91|59.17|58.87|59.21|58.91|59.16|58.86|12
1731452060000|2024-11-12 22:54:20|59.16|58.86|59.17|58.87|59.17|58.87|59.15|58.85|13
1731452070000|2024-11-12 22:54:30|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|7
1731452080000|2024-11-12 22:54:40|59.17|58.87|59.18|58.88|59.18|58.88|59.17|58.87|8
1731452090000|2024-11-12 22:54:50|59.17|58.87|59.13|58.83|59.18|58.88|59.13|58.83|10
1731452100000|2024-11-12 22:55:00|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|5
1731452110000|2024-11-12 22:55:10|59.11|58.81|59.12|58.82|59.13|58.83|59.11|58.81|8
1731452120000|2024-11-12 22:55:20|59.11|58.81|59.09|58.79|59.11|58.81|59.09|58.79|3
1731452130000|2024-11-12 22:55:30|59.1|58.8|59.1|58.8|59.11|58.81|59.1|58.8|5
1731452170000|2024-11-12 22:56:10|59.09|58.79|59.02|58.72|59.1|58.8|59.01|58.71|18
1731452180000|2024-11-12 22:56:20|59.03|58.73|59.07|58.77|59.07|58.77|59.03|58.73|4
1731452190000|2024-11-12 22:56:30|59.06|58.76|59.04|58.74|59.06|58.76|59.04|58.74|3
1731452200000|2024-11-12 22:56:40|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1731452210000|2024-11-12 22:56:50|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1731452240000|2024-11-12 22:57:20|59.03|58.73|59.05|58.75|59.05|58.75|59.03|58.73|11
1731452260000|2024-11-12 22:57:40|59.04|58.74|59.01|58.71|59.05|58.75|59.01|58.71|6
1731452280000|2024-11-12 22:58:00|59|58.7|59.02|58.72|59.02|58.72|59|58.7|7
1731452290000|2024-11-12 22:58:10|59.03|58.73|59.04|58.74|59.04|58.74|59.03|58.73|2
1731452300000|2024-11-12 22:58:20|59.03|58.73|59.03|58.73|59.03|58.73|59.03|58.73|1
1731452310000|2024-11-12 22:58:30|59.04|58.74|59.07|58.77|59.08|58.78|59.03|58.73|12
1731452320000|2024-11-12 22:58:40|59.06|58.76|59.08|58.78|59.08|58.78|59.06|58.76|3
1731452400000|2024-11-12 23:00:00|59.22|58.92|59.22|58.92|59.22|58.92|59.22|58.92|1
1731452410000|2024-11-12 23:00:10|59.23|58.93|59.18|58.88|59.23|58.93|59.17|58.87|9
1731452420000|2024-11-12 23:00:20|59.17|58.87|59.17|58.87|59.19|58.89|59.17|58.87|9
1731452430000|2024-11-12 23:00:30|59.16|58.86|59.18|58.88|59.18|58.88|59.16|58.86|3
1731452440000|2024-11-12 23:00:40|59.17|58.87|59.16|58.86|59.17|58.87|59.16|58.86|2
1731452450000|2024-11-12 23:00:50|59.17|58.87|59.17|58.87|59.17|58.87|59.16|58.86|5
1731452460000|2024-11-12 23:01:00|59.16|58.86|59.09|58.79|59.17|58.87|59.09|58.79|7
1731452470000|2024-11-12 23:01:10|59.06|58.76|58.97|58.67|59.06|58.76|58.97|58.67|11
1731452480000|2024-11-12 23:01:20|58.96|58.66|58.85|58.55|58.96|58.66|58.85|58.55|10
1731452490000|2024-11-12 23:01:30|58.86|58.56|58.75|58.45|58.86|58.56|58.75|58.45|6
1731452500000|2024-11-12 23:01:40|58.76|58.46|58.76|58.46|58.76|58.46|58.75|58.45|3
1731452510000|2024-11-12 23:01:50|58.77|58.47|58.8|58.5|58.86|58.56|58.77|58.47|13
1731452520000|2024-11-12 23:02:00|58.81|58.51|58.9|58.6|58.9|58.6|58.81|58.51|9
1731452530000|2024-11-12 23:02:10|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|4
1731452540000|2024-11-12 23:02:20|58.87|58.57|58.87|58.57|58.88|58.58|58.86|58.56|9
1731452550000|2024-11-12 23:02:30|58.88|58.58|58.86|58.56|58.88|58.58|58.85|58.55|11
1731452560000|2024-11-12 23:02:40|58.84|58.54|58.85|58.55|58.85|58.55|58.83|58.53|6
1731452570000|2024-11-12 23:02:50|58.86|58.56|58.87|58.57|58.87|58.57|58.85|58.55|6
1731452580000|2024-11-12 23:03:00|58.86|58.56|58.98|58.68|58.98|58.68|58.86|58.56|12
1731452590000|2024-11-12 23:03:10|58.97|58.67|58.92|58.62|58.97|58.67|58.92|58.62|11
1731452600000|2024-11-12 23:03:20|58.93|58.63|58.89|58.59|58.93|58.63|58.89|58.59|7
1731452610000|2024-11-12 23:03:30|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|5
1731452620000|2024-11-12 23:03:40|58.86|58.56|58.83|58.53|58.86|58.56|58.83|58.53|8
1731452630000|2024-11-12 23:03:50|58.82|58.52|58.76|58.46|58.82|58.52|58.76|58.46|7
1731452640000|2024-11-12 23:04:00|58.77|58.47|58.78|58.48|58.79|58.49|58.76|58.46|7
1731452650000|2024-11-12 23:04:10|58.77|58.47|58.77|58.47|58.78|58.48|58.77|58.47|3
1731452660000|2024-11-12 23:04:20|58.76|58.46|58.66|58.36|58.76|58.46|58.66|58.36|8
1731452670000|2024-11-12 23:04:30|58.65|58.35|58.65|58.35|58.65|58.35|58.65|58.35|1
1731452680000|2024-11-12 23:04:40|58.66|58.36|58.67|58.37|58.67|58.37|58.65|58.35|6
1731452690000|2024-11-12 23:04:50|58.68|58.38|58.67|58.37|58.68|58.38|58.66|58.36|4
1731452700000|2024-11-12 23:05:00|58.66|58.36|58.66|58.36|58.67|58.37|58.66|58.36|3
1731452710000|2024-11-12 23:05:10|58.67|58.37|58.69|58.39|58.69|58.39|58.66|58.36|5
1731452720000|2024-11-12 23:05:20|58.7|58.4|58.69|58.39|58.7|58.4|58.68|58.38|8
1731452730000|2024-11-12 23:05:30|58.7|58.4|58.77|58.47|58.78|58.48|58.7|58.4|9
1731452740000|2024-11-12 23:05:40|58.78|58.48|58.8|58.5|58.83|58.53|58.78|58.48|15
1731452750000|2024-11-12 23:05:50|58.79|58.49|58.8|58.5|58.8|58.5|58.79|58.49|8
1731452760000|2024-11-12 23:06:00|58.81|58.51|58.82|58.52|58.82|58.52|58.8|58.5|4
1731452770000|2024-11-12 23:06:10|58.84|58.54|58.86|58.56|58.87|58.57|58.84|58.54|7
1731452780000|2024-11-12 23:06:20|58.87|58.57|58.81|58.51|58.87|58.57|58.81|58.51|6
1731452790000|2024-11-12 23:06:30|58.82|58.52|58.85|58.55|58.87|58.57|58.81|58.51|8
1731452800000|2024-11-12 23:06:40|58.86|58.56|58.86|58.56|58.86|58.56|58.85|58.55|3
1731452810000|2024-11-12 23:06:50|58.85|58.55|58.83|58.53|58.86|58.56|58.82|58.52|8
1731452820000|2024-11-12 23:07:00|58.82|58.52|58.85|58.55|58.85|58.55|58.82|58.52|3
1731452830000|2024-11-12 23:07:10|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|5
1731452840000|2024-11-12 23:07:20|58.9|58.6|58.95|58.65|58.95|58.65|58.9|58.6|7
1731452850000|2024-11-12 23:07:30|58.96|58.66|58.98|58.68|58.98|58.68|58.96|58.66|5
1731452860000|2024-11-12 23:07:40|58.99|58.69|58.97|58.67|58.99|58.69|58.96|58.66|5
1731452870000|2024-11-12 23:07:50|58.98|58.68|58.95|58.65|58.98|58.68|58.94|58.64|6
1731452880000|2024-11-12 23:08:00|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1731452890000|2024-11-12 23:08:10|58.96|58.66|58.96|58.66|58.96|58.66|58.96|58.66|1
1731452910000|2024-11-12 23:08:30|58.95|58.65|58.97|58.67|58.97|58.67|58.95|58.65|3
1731452920000|2024-11-12 23:08:40|58.96|58.66|59|58.7|59|58.7|58.96|58.66|9
1731452930000|2024-11-12 23:08:50|58.99|58.69|59.02|58.72|59.02|58.72|58.99|58.69|5
1731452940000|2024-11-12 23:09:00|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1731452950000|2024-11-12 23:09:10|59|58.7|58.99|58.69|59.01|58.71|58.99|58.69|6
1731452960000|2024-11-12 23:09:20|58.98|58.68|58.95|58.65|58.99|58.69|58.95|58.65|6
1731452970000|2024-11-12 23:09:30|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1731452980000|2024-11-12 23:09:40|58.98|58.68|58.98|58.68|58.98|58.68|58.98|58.68|1
1731452990000|2024-11-12 23:09:50|58.99|58.69|59.01|58.71|59.02|58.72|58.99|58.69|7
1731453000000|2024-11-12 23:10:00|59.02|58.72|59|58.7|59.02|58.72|59|58.7|11
1731453010000|2024-11-12 23:10:10|58.99|58.69|58.97|58.67|58.99|58.69|58.97|58.67|3
1731453020000|2024-11-12 23:10:20|58.98|58.68|58.99|58.69|59|58.7|58.98|58.68|4
1731453030000|2024-11-12 23:10:30|58.98|58.68|58.98|58.68|58.99|58.69|58.98|58.68|5
1731453040000|2024-11-12 23:10:40|58.97|58.67|58.97|58.67|58.97|58.67|58.97|58.67|1
1731453050000|2024-11-12 23:10:50|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1731453060000|2024-11-12 23:11:00|58.96|58.66|58.97|58.67|58.97|58.67|58.96|58.66|2
1731453070000|2024-11-12 23:11:10|58.98|58.68|59|58.7|59|58.7|58.98|58.68|7
1731453080000|2024-11-12 23:11:20|58.99|58.69|59|58.7|59|58.7|58.99|58.69|4
1731453090000|2024-11-12 23:11:30|58.99|58.69|59|58.7|59|58.7|58.99|58.69|10
1731453100000|2024-11-12 23:11:40|58.99|58.69|59.01|58.71|59.02|58.72|58.98|58.68|6
1731453110000|2024-11-12 23:11:50|59|58.7|59|58.7|59.01|58.71|59|58.7|9
1731453120000|2024-11-12 23:12:00|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|5
1731453140000|2024-11-12 23:12:20|59|58.7|58.97|58.67|59.01|58.71|58.96|58.66|9
1731453150000|2024-11-12 23:12:30|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|2
1731453170000|2024-11-12 23:12:50|58.93|58.63|58.9|58.6|58.93|58.63|58.89|58.59|5
1731453180000|2024-11-12 23:13:00|58.89|58.59|58.86|58.56|58.89|58.59|58.85|58.55|8
1731453190000|2024-11-12 23:13:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|6
1731453200000|2024-11-12 23:13:20|58.87|58.57|58.9|58.6|58.9|58.6|58.87|58.57|4
1731453210000|2024-11-12 23:13:30|58.89|58.59|58.9|58.6|58.9|58.6|58.88|58.58|10
1731453220000|2024-11-12 23:13:40|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|5
1731453230000|2024-11-12 23:13:50|58.87|58.57|58.89|58.59|58.89|58.59|58.87|58.57|5
1731453240000|2024-11-12 23:14:00|58.9|58.6|58.91|58.61|58.91|58.61|58.89|58.59|6
1731453250000|2024-11-12 23:14:10|58.9|58.6|58.9|58.6|58.91|58.61|58.9|58.6|3
1731453270000|2024-11-12 23:14:30|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|2
1731453280000|2024-11-12 23:14:40|58.88|58.58|58.86|58.56|58.88|58.58|58.86|58.56|5
1731453290000|2024-11-12 23:14:50|58.85|58.55|58.82|58.52|58.85|58.55|58.82|58.52|3
1731453300000|2024-11-12 23:15:00|58.84|58.54|58.81|58.51|58.85|58.55|58.81|58.51|12
1731453310000|2024-11-12 23:15:10|58.82|58.52|58.81|58.51|58.82|58.52|58.81|58.51|4
1731453320000|2024-11-12 23:15:20|58.8|58.5|58.79|58.49|58.8|58.5|58.79|58.49|2
1731453330000|2024-11-12 23:15:30|58.78|58.48|58.76|58.46|58.79|58.49|58.76|58.46|4
1731453340000|2024-11-12 23:15:40|58.75|58.45|58.72|58.42|58.75|58.45|58.72|58.42|5
1731453350000|2024-11-12 23:15:50|58.71|58.41|58.58|58.28|58.71|58.41|58.58|58.28|8
1731453360000|2024-11-12 23:16:00|58.57|58.27|58.57|58.27|58.57|58.27|58.56|58.26|5
1731453370000|2024-11-12 23:16:10|58.58|58.28|58.47|58.17|58.59|58.29|58.47|58.17|4
1731453380000|2024-11-12 23:16:20|58.5|58.2|58.54|58.24|58.55|58.25|58.47|58.17|16
1731453390000|2024-11-12 23:16:30|58.53|58.23|58.55|58.25|58.55|58.25|58.51|58.21|11
1731453410000|2024-11-12 23:16:50|58.52|58.22|58.5|58.2|58.54|58.24|58.5|58.2|9
1731453420000|2024-11-12 23:17:00|58.51|58.21|58.51|58.21|58.51|58.21|58.5|58.2|3
1731453430000|2024-11-12 23:17:10|58.5|58.2|58.51|58.21|58.53|58.23|58.5|58.2|5
1731453440000|2024-11-12 23:17:20|58.5|58.2|58.54|58.24|58.54|58.24|58.49|58.19|6
1731453450000|2024-11-12 23:17:30|58.55|58.25|58.53|58.23|58.55|58.25|58.52|58.22|4
1731453460000|2024-11-12 23:17:40|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|7
1731453470000|2024-11-12 23:17:50|58.53|58.23|58.55|58.25|58.56|58.26|58.51|58.21|8
1731453480000|2024-11-12 23:18:00|58.56|58.26|58.6|58.3|58.6|58.3|58.56|58.26|5
1731453490000|2024-11-12 23:18:10|58.59|58.29|58.59|58.29|58.6|58.3|58.59|58.29|7
1731453500000|2024-11-12 23:18:20|58.6|58.3|58.62|58.32|58.62|58.32|58.59|58.29|9
1731453510000|2024-11-12 23:18:30|58.61|58.31|58.56|58.26|58.62|58.32|58.56|58.26|8
1731453520000|2024-11-12 23:18:40|58.55|58.25|58.55|58.25|58.55|58.25|58.52|58.22|7
1731453530000|2024-11-12 23:18:50|58.54|58.24|58.51|58.21|58.54|58.24|58.51|58.21|4
1731453540000|2024-11-12 23:19:00|58.52|58.22|58.52|58.22|58.52|58.22|58.52|58.22|1
1731453550000|2024-11-12 23:19:10|58.53|58.23|58.51|58.21|58.53|58.23|58.51|58.21|3
1731453560000|2024-11-12 23:19:20|58.5|58.2|58.51|58.21|58.51|58.21|58.49|58.19|8
1731453570000|2024-11-12 23:19:30|58.52|58.22|58.52|58.22|58.56|58.26|58.51|58.21|11
1731453580000|2024-11-12 23:19:40|58.51|58.21|58.5|58.2|58.51|58.21|58.5|58.2|4
1731453590000|2024-11-12 23:19:50|58.47|58.17|58.45|58.15|58.47|58.17|58.44|58.14|6
1731453600000|2024-11-12 23:20:00|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|4
1731453610000|2024-11-12 23:20:10|58.46|58.16|58.45|58.15|58.46|58.16|58.45|58.15|4
1731453620000|2024-11-12 23:20:20|58.46|58.16|58.39|58.09|58.46|58.16|58.39|58.09|6
1731453630000|2024-11-12 23:20:30|58.38|58.08|58.32|58.02|58.38|58.08|58.31|58.01|13
1731453640000|2024-11-12 23:20:40|58.31|58.01|58.27|57.97|58.32|58.02|58.27|57.97|7
1731453650000|2024-11-12 23:20:50|58.26|57.96|58.21|57.91|58.26|57.96|58.2|57.9|10
1731453660000|2024-11-12 23:21:00|58.2|57.9|58.19|57.89|58.27|57.97|58.19|57.89|11
1731453670000|2024-11-12 23:21:10|58.18|57.88|58.2|57.9|58.2|57.9|58.18|57.88|7
1731453680000|2024-11-12 23:21:20|58.19|57.89|58.17|57.87|58.19|57.89|58.17|57.87|3
1731453690000|2024-11-12 23:21:30|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|4
1731453700000|2024-11-12 23:21:40|58.16|57.86|58.09|57.79|58.17|57.87|58.02|57.72|26
1731453710000|2024-11-12 23:21:50|58.1|57.8|58.08|57.78|58.1|57.8|58.06|57.76|9
1731453720000|2024-11-12 23:22:00|58.09|57.79|58.12|57.82|58.16|57.86|58.09|57.79|8
1731453730000|2024-11-12 23:22:10|58.11|57.81|58.06|57.76|58.12|57.82|58.06|57.76|9
1731453740000|2024-11-12 23:22:20|58.08|57.78|58|57.7|58.08|57.78|58|57.7|13
1731453750000|2024-11-12 23:22:30|58.01|57.71|58.02|57.72|58.02|57.72|58|57.7|6
1731453760000|2024-11-12 23:22:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1731453770000|2024-11-12 23:22:50|58.08|57.78|58.17|57.87|58.17|57.87|58.08|57.78|10
1731453780000|2024-11-12 23:23:00|58.16|57.86|58.12|57.82|58.16|57.86|58.12|57.82|6
1731453790000|2024-11-12 23:23:10|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1731453800000|2024-11-12 23:23:20|58.1|57.8|58.01|57.71|58.1|57.8|58.01|57.71|11
1731453810000|2024-11-12 23:23:30|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|4
1731453820000|2024-11-12 23:23:40|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1731453830000|2024-11-12 23:23:50|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1731453840000|2024-11-12 23:24:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1731453850000|2024-11-12 23:24:10|57.97|57.67|57.97|57.67|57.97|57.67|57.97|57.67|1
1731453860000|2024-11-12 23:24:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1731453870000|2024-11-12 23:24:30|57.99|57.69|58.07|57.77|58.07|57.77|57.99|57.69|5
1731453880000|2024-11-12 23:24:40|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|3
1731453890000|2024-11-12 23:24:50|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|8
1731453900000|2024-11-12 23:25:00|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|3
1731453910000|2024-11-12 23:25:10|58.09|57.79|58.18|57.88|58.18|57.88|58.09|57.79|13
1731453920000|2024-11-12 23:25:20|58.19|57.89|58.22|57.92|58.22|57.92|58.18|57.88|6
1731453930000|2024-11-12 23:25:30|58.23|57.93|58.21|57.91|58.23|57.93|58.2|57.9|8
1731453940000|2024-11-12 23:25:40|58.2|57.9|58.2|57.9|58.21|57.91|58.19|57.89|5
1731453950000|2024-11-12 23:25:50|58.19|57.89|58.15|57.85|58.19|57.89|58.1|57.8|11
1731453960000|2024-11-12 23:26:00|58.14|57.84|58.06|57.76|58.14|57.84|58.06|57.76|9
1731453970000|2024-11-12 23:26:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|4
1731453980000|2024-11-12 23:26:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731453990000|2024-11-12 23:26:30|58.11|57.81|58.11|57.81|58.15|57.85|58.11|57.81|10
1731454000000|2024-11-12 23:26:40|58.12|57.82|58.1|57.8|58.12|57.82|58.08|57.78|11
1731454010000|2024-11-12 23:26:50|58.11|57.81|58.12|57.82|58.14|57.84|58.11|57.81|10
1731454020000|2024-11-12 23:27:00|58.1|57.8|58.13|57.83|58.15|57.85|58.1|57.8|9
1731454030000|2024-11-12 23:27:10|58.12|57.82|58.12|57.82|58.13|57.83|58.12|57.82|7
1731454040000|2024-11-12 23:27:20|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|7
1731454050000|2024-11-12 23:27:30|58.1|57.8|58.12|57.82|58.12|57.82|58.1|57.8|3
1731454060000|2024-11-12 23:27:40|58.11|57.81|58.27|57.97|58.28|57.98|58.11|57.81|10
1731454070000|2024-11-12 23:27:50|58.26|57.96|58.26|57.96|58.26|57.96|58.26|57.96|1
1731454080000|2024-11-12 23:28:00|58.23|57.93|58.18|57.88|58.23|57.93|58.18|57.88|8
1731454090000|2024-11-12 23:28:10|58.19|57.89|58.17|57.87|58.19|57.89|58.16|57.86|8
1731454100000|2024-11-12 23:28:20|58.18|57.88|58.18|57.88|58.18|57.88|58.18|57.88|1
1731454110000|2024-11-12 23:28:30|58.19|57.89|58.27|57.97|58.27|57.97|58.18|57.88|10
1731454120000|2024-11-12 23:28:40|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|3
1731454130000|2024-11-12 23:28:50|58.27|57.97|58.26|57.96|58.27|57.97|58.24|57.94|5
1731454140000|2024-11-12 23:29:00|58.25|57.95|58.22|57.92|58.26|57.96|58.22|57.92|9
1731454150000|2024-11-12 23:29:10|58.23|57.93|58.26|57.96|58.26|57.96|58.23|57.93|4
1731454160000|2024-11-12 23:29:20|58.27|57.97|58.34|58.04|58.34|58.04|58.27|57.97|6
1731454170000|2024-11-12 23:29:30|58.35|58.05|58.35|58.05|58.36|58.06|58.34|58.04|5
1731454180000|2024-11-12 23:29:40|58.36|58.06|58.49|58.19|58.52|58.22|58.36|58.06|9
1731454190000|2024-11-12 23:29:50|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|3
1731454200000|2024-11-12 23:30:00|58.49|58.19|58.42|58.12|58.49|58.19|58.4|58.1|15
1731454210000|2024-11-12 23:30:10|58.41|58.11|58.38|58.08|58.41|58.11|58.38|58.08|3
1731454220000|2024-11-12 23:30:20|58.37|58.07|58.26|57.96|58.37|58.07|58.26|57.96|11
1731454230000|2024-11-12 23:30:30|58.27|57.97|58.27|57.97|58.27|57.97|58.26|57.96|3
1731454240000|2024-11-12 23:30:40|58.29|57.99|58.31|58.01|58.32|58.02|58.29|57.99|7
1731454250000|2024-11-12 23:30:50|58.32|58.02|58.36|58.06|58.36|58.06|58.32|58.02|9
1731454270000|2024-11-12 23:31:10|58.37|58.07|58.36|58.06|58.37|58.07|58.36|58.06|2
1731454280000|2024-11-12 23:31:20|58.35|58.05|58.32|58.02|58.35|58.05|58.32|58.02|2
1731454290000|2024-11-12 23:31:30|58.31|58.01|58.27|57.97|58.31|58.01|58.27|57.97|10
1731454300000|2024-11-12 23:31:40|58.26|57.96|58.28|57.98|58.28|57.98|58.25|57.95|11
1731454310000|2024-11-12 23:31:50|58.29|57.99|58.27|57.97|58.31|58.01|58.26|57.96|12
1731454320000|2024-11-12 23:32:00|58.26|57.96|58.27|57.97|58.27|57.97|58.26|57.96|2
1731454330000|2024-11-12 23:32:10|58.28|57.98|58.3|58|58.31|58.01|58.28|57.98|13
1731454340000|2024-11-12 23:32:20|58.31|58.01|58.35|58.05|58.38|58.08|58.3|58|15
1731454350000|2024-11-12 23:32:30|58.36|58.06|58.3|58|58.36|58.06|58.3|58|10
1731454360000|2024-11-12 23:32:40|58.29|57.99|58.26|57.96|58.29|57.99|58.25|57.95|6
1731454370000|2024-11-12 23:32:50|58.27|57.97|58.22|57.92|58.27|57.97|58.22|57.92|5
1731454380000|2024-11-12 23:33:00|58.23|57.93|58.17|57.87|58.23|57.93|58.17|57.87|5
1731454390000|2024-11-12 23:33:10|58.16|57.86|58.06|57.76|58.16|57.86|58.06|57.76|20
1731454400000|2024-11-12 23:33:20|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1731454410000|2024-11-12 23:33:30|58.05|57.75|58.07|57.77|58.08|57.78|58.05|57.75|7
1731454420000|2024-11-12 23:33:40|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|2
1731454440000|2024-11-12 23:34:00|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731454450000|2024-11-12 23:34:10|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|2
1731454460000|2024-11-12 23:34:20|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731454470000|2024-11-12 23:34:30|58.1|57.8|58.18|57.88|58.18|57.88|58.1|57.8|6
1731454480000|2024-11-12 23:34:40|58.19|57.89|58.2|57.9|58.2|57.9|58.19|57.89|2
1731454490000|2024-11-12 23:34:50|58.21|57.91|58.28|57.98|58.28|57.98|58.21|57.91|6
1731454500000|2024-11-12 23:35:00|58.29|57.99|58.27|57.97|58.3|58|58.27|57.97|5
1731454510000|2024-11-12 23:35:10|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|3
1731454520000|2024-11-12 23:35:20|58.21|57.91|58.21|57.91|58.21|57.91|58.21|57.91|1
1731454530000|2024-11-12 23:35:30|58.22|57.92|58.12|57.82|58.22|57.92|58.12|57.82|9
1731454540000|2024-11-12 23:35:40|58.11|57.81|58.06|57.76|58.11|57.81|58.05|57.75|10
1731454550000|2024-11-12 23:35:50|58.07|57.77|58.06|57.76|58.07|57.77|58.04|57.74|5
1731454560000|2024-11-12 23:36:00|58.05|57.75|57.99|57.69|58.05|57.75|57.98|57.68|11
1731454570000|2024-11-12 23:36:10|57.98|57.68|57.97|57.67|57.98|57.68|57.96|57.66|6
1731454580000|2024-11-12 23:36:20|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1731454590000|2024-11-12 23:36:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|4
1731454600000|2024-11-12 23:36:40|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|4
1731454610000|2024-11-12 23:36:50|58|57.7|57.99|57.69|58|57.7|57.98|57.68|6
1731454620000|2024-11-12 23:37:00|58|57.7|58.01|57.71|58.03|57.73|58|57.7|12
1731454630000|2024-11-12 23:37:10|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|4
1731454640000|2024-11-12 23:37:20|58|57.7|57.97|57.67|58|57.7|57.97|57.67|3
1731454650000|2024-11-12 23:37:30|57.96|57.66|57.82|57.52|57.96|57.66|57.82|57.52|5
1731454660000|2024-11-12 23:37:40|57.81|57.51|57.86|57.56|57.86|57.56|57.81|57.51|11
1731454670000|2024-11-12 23:37:50|57.87|57.57|57.89|57.59|57.89|57.59|57.87|57.57|5
1731454680000|2024-11-12 23:38:00|57.91|57.61|57.93|57.63|57.96|57.66|57.91|57.61|17
1731454690000|2024-11-12 23:38:10|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|6
1731454700000|2024-11-12 23:38:20|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|3
1731454710000|2024-11-12 23:38:30|57.91|57.61|57.91|57.61|57.91|57.61|57.9|57.6|3
1731454720000|2024-11-12 23:38:40|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1731454730000|2024-11-12 23:38:50|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1731454740000|2024-11-12 23:39:00|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|4
1731454750000|2024-11-12 23:39:10|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|2
1731454760000|2024-11-12 23:39:20|57.87|57.57|57.84|57.54|57.87|57.57|57.83|57.53|8
1731454770000|2024-11-12 23:39:30|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731454780000|2024-11-12 23:39:40|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|4
1731454790000|2024-11-12 23:39:50|57.88|57.58|57.97|57.67|57.97|57.67|57.88|57.58|10
1731454800000|2024-11-12 23:40:00|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|4
1731454810000|2024-11-12 23:40:10|57.91|57.61|57.89|57.59|57.92|57.62|57.88|57.58|7
1731454820000|2024-11-12 23:40:20|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1731454830000|2024-11-12 23:40:30|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|5
1731454840000|2024-11-12 23:40:40|57.91|57.61|57.88|57.58|57.92|57.62|57.88|57.58|5
1731454850000|2024-11-12 23:40:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1731454860000|2024-11-12 23:41:00|57.87|57.57|57.87|57.57|57.87|57.57|57.84|57.54|10
1731454870000|2024-11-12 23:41:10|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|9
1731454880000|2024-11-12 23:41:20|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|3
1731454890000|2024-11-12 23:41:30|57.94|57.64|57.93|57.63|57.94|57.64|57.92|57.62|4
1731454900000|2024-11-12 23:41:40|57.92|57.62|57.98|57.68|57.98|57.68|57.92|57.62|5
1731454910000|2024-11-12 23:41:50|58|57.7|58.01|57.71|58.01|57.71|57.99|57.69|4
1731454920000|2024-11-12 23:42:00|58|57.7|58|57.7|58.01|57.71|58|57.7|5
1731454930000|2024-11-12 23:42:10|58.01|57.71|57.94|57.64|58.01|57.71|57.94|57.64|12
1731454940000|2024-11-12 23:42:20|57.93|57.63|57.86|57.56|57.93|57.63|57.86|57.56|10
1731454950000|2024-11-12 23:42:30|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|3
1731454960000|2024-11-12 23:42:40|57.86|57.56|57.78|57.48|57.86|57.56|57.78|57.48|8
1731454970000|2024-11-12 23:42:50|57.79|57.49|57.79|57.49|57.79|57.49|57.79|57.49|1
1731454980000|2024-11-12 23:43:00|57.8|57.5|57.78|57.48|57.81|57.51|57.78|57.48|6
1731454990000|2024-11-12 23:43:10|57.79|57.49|57.88|57.58|57.88|57.58|57.78|57.48|7
1731455000000|2024-11-12 23:43:20|57.89|57.59|57.96|57.66|57.96|57.66|57.89|57.59|11
1731455010000|2024-11-12 23:43:30|57.95|57.65|57.93|57.63|58|57.7|57.91|57.61|15
1731455020000|2024-11-12 23:43:40|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|7
1731455030000|2024-11-12 23:43:50|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|5
1731455040000|2024-11-12 23:44:00|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|4
1731455050000|2024-11-12 23:44:10|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|5
1731455060000|2024-11-12 23:44:20|57.92|57.62|57.92|57.62|57.93|57.63|57.91|57.61|7
1731455070000|2024-11-12 23:44:30|57.91|57.61|57.89|57.59|57.92|57.62|57.89|57.59|7
1731455080000|2024-11-12 23:44:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1731455090000|2024-11-12 23:44:50|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1731455100000|2024-11-12 23:45:00|57.82|57.52|57.77|57.47|57.82|57.52|57.77|57.47|3
1731455110000|2024-11-12 23:45:10|57.76|57.46|57.76|57.46|57.76|57.46|57.75|57.45|3
1731455120000|2024-11-12 23:45:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1731455130000|2024-11-12 23:45:30|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|4
1731455140000|2024-11-12 23:45:40|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|3
1731455150000|2024-11-12 23:45:50|57.84|57.54|57.83|57.53|57.85|57.55|57.83|57.53|3
1731455160000|2024-11-12 23:46:00|57.82|57.52|57.77|57.47|57.82|57.52|57.77|57.47|8
1731455170000|2024-11-12 23:46:10|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|4
1731455180000|2024-11-12 23:46:20|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|3
1731455190000|2024-11-12 23:46:30|57.71|57.41|57.8|57.5|57.8|57.5|57.7|57.4|9
1731455200000|2024-11-12 23:46:40|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|2
1731455210000|2024-11-12 23:46:50|57.86|57.56|57.82|57.52|57.88|57.58|57.82|57.52|9
1731455220000|2024-11-12 23:47:00|57.8|57.5|57.84|57.54|57.84|57.54|57.77|57.47|8
1731455230000|2024-11-12 23:47:10|57.85|57.55|57.86|57.56|57.88|57.58|57.84|57.54|8
1731455240000|2024-11-12 23:47:20|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1731455250000|2024-11-12 23:47:30|57.88|57.58|57.86|57.56|57.9|57.6|57.86|57.56|7
1731455260000|2024-11-12 23:47:40|57.87|57.57|57.95|57.65|57.98|57.68|57.87|57.57|9
1731455270000|2024-11-12 23:47:50|57.96|57.66|57.88|57.58|57.97|57.67|57.88|57.58|7
1731455280000|2024-11-12 23:48:00|57.89|57.59|57.98|57.68|57.99|57.69|57.88|57.58|15
1731455290000|2024-11-12 23:48:10|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|8
1731455300000|2024-11-12 23:48:20|57.99|57.69|58.01|57.71|58.01|57.71|57.98|57.68|16
1731455310000|2024-11-12 23:48:30|58.04|57.74|58.02|57.72|58.05|57.75|58.02|57.72|8
1731455320000|2024-11-12 23:48:40|58.01|57.71|57.95|57.65|58.01|57.71|57.95|57.65|7
1731455330000|2024-11-12 23:48:50|57.96|57.66|58.02|57.72|58.02|57.72|57.96|57.66|5
1731455340000|2024-11-12 23:49:00|58.03|57.73|58.03|57.73|58.03|57.73|58.03|57.73|1
1731455350000|2024-11-12 23:49:10|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|4
1731455360000|2024-11-12 23:49:20|58.04|57.74|58.09|57.79|58.09|57.79|58.04|57.74|5
1731455370000|2024-11-12 23:49:30|58.08|57.78|58.03|57.73|58.08|57.78|58.03|57.73|6
1731455380000|2024-11-12 23:49:40|58.02|57.72|57.96|57.66|58.02|57.72|57.96|57.66|3
1731455390000|2024-11-12 23:49:50|57.95|57.65|57.99|57.69|58|57.7|57.94|57.64|9
1731455400000|2024-11-12 23:50:00|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1731455410000|2024-11-12 23:50:10|57.98|57.68|57.93|57.63|57.98|57.68|57.93|57.63|6
1731455420000|2024-11-12 23:50:20|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|5
1731455430000|2024-11-12 23:50:30|57.95|57.65|57.95|57.65|57.97|57.67|57.95|57.65|4
1731455440000|2024-11-12 23:50:40|57.94|57.64|57.86|57.56|57.94|57.64|57.86|57.56|9
1731455450000|2024-11-12 23:50:50|57.85|57.55|57.9|57.6|57.9|57.6|57.84|57.54|10
1731455460000|2024-11-12 23:51:00|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|4
1731455470000|2024-11-12 23:51:10|57.89|57.59|57.9|57.6|57.91|57.61|57.87|57.57|9
1731455480000|2024-11-12 23:51:20|57.91|57.61|57.94|57.64|57.95|57.65|57.91|57.61|6
1731455490000|2024-11-12 23:51:30|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|4
1731455500000|2024-11-12 23:51:40|57.95|57.65|57.87|57.57|57.96|57.66|57.87|57.57|8
1731455510000|2024-11-12 23:51:50|57.88|57.58|57.9|57.6|57.9|57.6|57.87|57.57|8
1731455520000|2024-11-12 23:52:00|57.89|57.59|57.9|57.6|57.9|57.6|57.88|57.58|4
1731455530000|2024-11-12 23:52:10|57.91|57.61|57.87|57.57|57.91|57.61|57.87|57.57|7
1731455540000|2024-11-12 23:52:20|57.86|57.56|57.81|57.51|57.86|57.56|57.8|57.5|12
1731455550000|2024-11-12 23:52:30|57.82|57.52|57.87|57.57|57.87|57.57|57.82|57.52|6
1731455560000|2024-11-12 23:52:40|57.86|57.56|57.83|57.53|57.86|57.56|57.81|57.51|10
1731455570000|2024-11-12 23:52:50|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|3
1731455580000|2024-11-12 23:53:00|57.86|57.56|57.87|57.57|57.87|57.57|57.84|57.54|7
1731455590000|2024-11-12 23:53:10|57.86|57.56|57.91|57.61|57.93|57.63|57.86|57.56|11
1731455600000|2024-11-12 23:53:20|57.9|57.6|57.91|57.61|57.91|57.61|57.88|57.58|6
1731455610000|2024-11-12 23:53:30|57.92|57.62|57.94|57.64|57.94|57.64|57.92|57.62|7
1731455620000|2024-11-12 23:53:40|57.93|57.63|57.92|57.62|57.94|57.64|57.92|57.62|4
1731455630000|2024-11-12 23:53:50|57.93|57.63|57.91|57.61|57.93|57.63|57.91|57.61|3
1731455640000|2024-11-12 23:54:00|57.89|57.59|57.86|57.56|57.91|57.61|57.86|57.56|7
1731455650000|2024-11-12 23:54:10|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1731455660000|2024-11-12 23:54:20|57.86|57.56|57.86|57.56|57.87|57.57|57.85|57.55|5
1731455670000|2024-11-12 23:54:30|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|6
1731455680000|2024-11-12 23:54:40|57.91|57.61|57.91|57.61|57.92|57.62|57.91|57.61|3
1731455690000|2024-11-12 23:54:50|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|4
1731455700000|2024-11-12 23:55:00|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|4
1731455710000|2024-11-12 23:55:10|57.86|57.56|57.93|57.63|57.95|57.65|57.86|57.56|12
1731455720000|2024-11-12 23:55:20|57.91|57.61|57.99|57.69|57.99|57.69|57.91|57.61|14
1731455730000|2024-11-12 23:55:30|57.98|57.68|57.91|57.61|57.98|57.68|57.91|57.61|7
1731455740000|2024-11-12 23:55:40|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1731455750000|2024-11-12 23:55:50|57.92|57.62|57.96|57.66|57.96|57.66|57.92|57.62|5
1731455760000|2024-11-12 23:56:00|57.95|57.65|57.96|57.66|57.96|57.66|57.94|57.64|4
1731455770000|2024-11-12 23:56:10|57.97|57.67|57.9|57.6|57.97|57.67|57.9|57.6|7
1731455780000|2024-11-12 23:56:20|57.91|57.61|57.95|57.65|57.95|57.65|57.9|57.6|7
1731455790000|2024-11-12 23:56:30|57.96|57.66|57.96|57.66|57.96|57.66|57.94|57.64|5
1731455800000|2024-11-12 23:56:40|57.95|57.65|57.89|57.59|57.95|57.65|57.87|57.57|9
1731455810000|2024-11-12 23:56:50|57.88|57.58|57.89|57.59|57.91|57.61|57.88|57.58|7
1731455820000|2024-11-12 23:57:00|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|6
1731455830000|2024-11-12 23:57:10|57.89|57.59|57.83|57.53|57.89|57.59|57.81|57.51|7
1731455840000|2024-11-12 23:57:20|57.81|57.51|57.83|57.53|57.83|57.53|57.81|57.51|9
1731455850000|2024-11-12 23:57:30|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|6
1731455860000|2024-11-12 23:57:40|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|3
1731455870000|2024-11-12 23:57:50|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|4
1731455880000|2024-11-12 23:58:00|57.77|57.47|57.72|57.42|57.77|57.47|57.72|57.42|5
1731455890000|2024-11-12 23:58:10|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|7
1731455900000|2024-11-12 23:58:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|6
1731455910000|2024-11-12 23:58:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731455920000|2024-11-12 23:58:40|57.62|57.32|57.59|57.29|57.63|57.33|57.56|57.26|12
1731455930000|2024-11-12 23:58:50|57.6|57.3|57.6|57.3|57.61|57.31|57.57|57.27|8
1731455940000|2024-11-12 23:59:00|57.58|57.28|57.6|57.3|57.6|57.3|57.56|57.26|11
1731455950000|2024-11-12 23:59:10|57.61|57.31|57.63|57.33|57.65|57.35|57.61|57.31|8
1731455960000|2024-11-12 23:59:20|57.64|57.34|57.73|57.43|57.73|57.43|57.63|57.33|6
1731455970000|2024-11-12 23:59:30|57.72|57.42|57.74|57.44|57.74|57.44|57.71|57.41|11
1731455990000|2024-11-12 23:59:50|57.72|57.42|57.65|57.35|57.72|57.42|57.65|57.35|7
1731456000000|2024-11-13 00:00:00|57.73|57.43|57.77|57.47|57.79|57.49|57.73|57.43|8
1731456010000|2024-11-13 00:00:10|57.78|57.48|57.76|57.46|57.85|57.55|57.76|57.46|16
1731456020000|2024-11-13 00:00:20|57.77|57.47|57.76|57.46|57.82|57.52|57.76|57.46|17
1731456030000|2024-11-13 00:00:30|57.77|57.47|57.75|57.45|57.78|57.48|57.74|57.44|13
1731456040000|2024-11-13 00:00:40|57.74|57.44|57.69|57.39|57.74|57.44|57.63|57.33|13
1731456050000|2024-11-13 00:00:50|57.7|57.4|57.69|57.39|57.73|57.43|57.69|57.39|11
1731456060000|2024-11-13 00:01:00|57.68|57.38|57.61|57.31|57.7|57.4|57.6|57.3|15
1731456070000|2024-11-13 00:01:10|57.6|57.3|57.62|57.32|57.68|57.38|57.57|57.27|22
1731456080000|2024-11-13 00:01:20|57.6|57.3|57.52|57.22|57.63|57.33|57.51|57.21|11
1731456090000|2024-11-13 00:01:30|57.53|57.23|57.5|57.2|57.54|57.24|57.5|57.2|9
1731456100000|2024-11-13 00:01:40|57.51|57.21|57.5|57.2|57.51|57.21|57.49|57.19|6
1731456110000|2024-11-13 00:01:50|57.51|57.21|57.49|57.19|57.59|57.29|57.49|57.19|16
1731456120000|2024-11-13 00:02:00|57.48|57.18|57.47|57.17|57.49|57.19|57.44|57.14|7
1731456130000|2024-11-13 00:02:10|57.48|57.18|57.66|57.36|57.66|57.36|57.48|57.18|15
1731456140000|2024-11-13 00:02:20|57.65|57.35|57.69|57.39|57.69|57.39|57.59|57.29|18
1731456150000|2024-11-13 00:02:30|57.68|57.38|57.75|57.45|57.79|57.49|57.68|57.38|19
1731456160000|2024-11-13 00:02:40|57.74|57.44|57.78|57.48|57.78|57.48|57.71|57.41|16
1731456170000|2024-11-13 00:02:50|57.79|57.49|57.81|57.51|57.81|57.51|57.77|57.47|9
1731456180000|2024-11-13 00:03:00|57.83|57.53|57.86|57.56|57.88|57.58|57.81|57.51|15
1731456190000|2024-11-13 00:03:10|57.87|57.57|57.82|57.52|57.87|57.57|57.81|57.51|13
1731456200000|2024-11-13 00:03:20|57.81|57.51|57.82|57.52|57.82|57.52|57.79|57.49|8
1731456210000|2024-11-13 00:03:30|57.81|57.51|57.76|57.46|57.82|57.52|57.74|57.44|13
1731456220000|2024-11-13 00:03:40|57.78|57.48|57.82|57.52|57.82|57.52|57.76|57.46|12
1731456230000|2024-11-13 00:03:50|57.83|57.53|57.84|57.54|57.88|57.58|57.83|57.53|12
1731456240000|2024-11-13 00:04:00|57.83|57.53|57.88|57.58|57.88|57.58|57.83|57.53|8
1731456250000|2024-11-13 00:04:10|57.85|57.55|57.91|57.61|57.91|57.61|57.85|57.55|10
1731456260000|2024-11-13 00:04:20|57.92|57.62|57.83|57.53|57.93|57.63|57.82|57.52|15
1731456270000|2024-11-13 00:04:30|57.81|57.51|57.81|57.51|57.82|57.52|57.79|57.49|7
1731456280000|2024-11-13 00:04:40|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|4
1731456290000|2024-11-13 00:04:50|57.88|57.58|57.94|57.64|57.97|57.67|57.88|57.58|10
1731456300000|2024-11-13 00:05:00|57.91|57.61|57.91|57.61|57.92|57.62|57.88|57.58|17
1731456310000|2024-11-13 00:05:10|57.9|57.6|57.94|57.64|57.99|57.69|57.88|57.58|14
1731456320000|2024-11-13 00:05:20|57.95|57.65|57.95|57.65|57.98|57.68|57.93|57.63|13
1731456330000|2024-11-13 00:05:30|57.96|57.66|57.95|57.65|57.98|57.68|57.94|57.64|12
1731456340000|2024-11-13 00:05:40|57.96|57.66|57.97|57.67|57.97|57.67|57.95|57.65|8
1731456350000|2024-11-13 00:05:50|57.98|57.68|57.99|57.69|58.01|57.71|57.98|57.68|7
1731456360000|2024-11-13 00:06:00|57.98|57.68|57.93|57.63|57.98|57.68|57.93|57.63|11
1731456370000|2024-11-13 00:06:10|57.92|57.62|57.87|57.57|57.92|57.62|57.81|57.51|18
1731456380000|2024-11-13 00:06:20|57.84|57.54|57.86|57.56|57.88|57.58|57.83|57.53|17
1731456390000|2024-11-13 00:06:30|57.87|57.57|57.87|57.57|57.93|57.63|57.87|57.57|23
1731456400000|2024-11-13 00:06:40|57.88|57.58|57.83|57.53|57.89|57.59|57.81|57.51|13
1731456410000|2024-11-13 00:06:50|57.82|57.52|57.77|57.47|57.82|57.52|57.76|57.46|8
1731456420000|2024-11-13 00:07:00|57.78|57.48|57.78|57.48|57.79|57.49|57.77|57.47|9
1731456430000|2024-11-13 00:07:10|57.79|57.49|57.87|57.57|57.89|57.59|57.79|57.49|22
1731456440000|2024-11-13 00:07:20|57.89|57.59|57.89|57.59|57.93|57.63|57.88|57.58|15
1731456450000|2024-11-13 00:07:30|57.88|57.58|57.83|57.53|57.88|57.58|57.83|57.53|6
1731456460000|2024-11-13 00:07:40|57.84|57.54|57.85|57.55|57.87|57.57|57.83|57.53|11
1731456470000|2024-11-13 00:07:50|57.86|57.56|57.89|57.59|57.89|57.59|57.84|57.54|15
1731456480000|2024-11-13 00:08:00|57.9|57.6|57.93|57.63|57.93|57.63|57.85|57.55|17
1731456490000|2024-11-13 00:08:10|57.95|57.65|57.88|57.58|57.96|57.66|57.88|57.58|22
1731456500000|2024-11-13 00:08:20|57.89|57.59|58.01|57.71|58.02|57.72|57.88|57.58|23
1731456510000|2024-11-13 00:08:30|58.02|57.72|58.1|57.8|58.13|57.83|58.02|57.72|20
1731456520000|2024-11-13 00:08:40|58.11|57.81|58.14|57.84|58.18|57.88|58.11|57.81|22
1731456530000|2024-11-13 00:08:50|58.15|57.85|58.13|57.83|58.16|57.86|58.12|57.82|17
1731456540000|2024-11-13 00:09:00|58.14|57.84|58.05|57.75|58.14|57.84|58.05|57.75|16
1731456550000|2024-11-13 00:09:10|58.03|57.73|57.97|57.67|58.05|57.75|57.97|57.67|16
1731456560000|2024-11-13 00:09:20|57.96|57.66|58.01|57.71|58.04|57.74|57.96|57.66|16
1731456570000|2024-11-13 00:09:30|58.02|57.72|57.97|57.67|58.02|57.72|57.91|57.61|19
1731456580000|2024-11-13 00:09:40|57.96|57.66|57.92|57.62|57.97|57.67|57.91|57.61|7
1731456590000|2024-11-13 00:09:50|57.93|57.63|57.96|57.66|57.97|57.67|57.92|57.62|6
1731456600000|2024-11-13 00:10:00|57.97|57.67|58.05|57.75|58.07|57.77|57.96|57.66|16
1731456610000|2024-11-13 00:10:10|58.06|57.76|58.07|57.77|58.11|57.81|58.06|57.76|20
1731456620000|2024-11-13 00:10:20|58.06|57.76|58.09|57.79|58.09|57.79|58.06|57.76|4
1731456630000|2024-11-13 00:10:30|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|8
1731456640000|2024-11-13 00:10:40|58.09|57.79|58.08|57.78|58.13|57.83|58.08|57.78|12
1731456650000|2024-11-13 00:10:50|58.07|57.77|58.03|57.73|58.07|57.77|58.02|57.72|5
1731456660000|2024-11-13 00:11:00|58.05|57.75|58.12|57.82|58.12|57.82|58.02|57.72|14
1731456670000|2024-11-13 00:11:10|58.13|57.83|58.16|57.86|58.19|57.89|58.12|57.82|14
1731456680000|2024-11-13 00:11:20|58.15|57.85|58.03|57.73|58.15|57.85|58.03|57.73|18
1731456690000|2024-11-13 00:11:30|58.04|57.74|57.95|57.65|58.04|57.74|57.95|57.65|11
1731456700000|2024-11-13 00:11:40|57.96|57.66|57.92|57.62|57.97|57.67|57.91|57.61|10
1731456710000|2024-11-13 00:11:50|57.91|57.61|57.93|57.63|57.98|57.68|57.91|57.61|16
1731456720000|2024-11-13 00:12:00|57.94|57.64|57.96|57.66|57.98|57.68|57.92|57.62|17
1731456730000|2024-11-13 00:12:10|57.97|57.67|57.93|57.63|57.97|57.67|57.91|57.61|12
1731456740000|2024-11-13 00:12:20|57.92|57.62|57.92|57.62|57.98|57.68|57.91|57.61|9
1731456750000|2024-11-13 00:12:30|57.93|57.63|57.86|57.56|57.98|57.68|57.86|57.56|17
1731456760000|2024-11-13 00:12:40|57.85|57.55|57.86|57.56|57.88|57.58|57.84|57.54|10
1731456770000|2024-11-13 00:12:50|57.85|57.55|57.86|57.56|57.87|57.57|57.81|57.51|15
1731456780000|2024-11-13 00:13:00|57.87|57.57|57.86|57.56|57.9|57.6|57.86|57.56|10
1731456790000|2024-11-13 00:13:10|57.87|57.57|57.79|57.49|57.87|57.57|57.79|57.49|15
1731456800000|2024-11-13 00:13:20|57.8|57.5|57.66|57.36|57.8|57.5|57.63|57.33|13
1731456810000|2024-11-13 00:13:30|57.64|57.34|57.61|57.31|57.64|57.34|57.6|57.3|13
1731456820000|2024-11-13 00:13:40|57.6|57.3|57.66|57.36|57.67|57.37|57.6|57.3|8
1731456830000|2024-11-13 00:13:50|57.63|57.33|57.7|57.4|57.7|57.4|57.62|57.32|10
1731456840000|2024-11-13 00:14:00|57.69|57.39|57.6|57.3|57.69|57.39|57.6|57.3|14
1731456850000|2024-11-13 00:14:10|57.59|57.29|57.69|57.39|57.72|57.42|57.59|57.29|13
1731456860000|2024-11-13 00:14:20|57.68|57.38|57.66|57.36|57.72|57.42|57.66|57.36|10
1731456870000|2024-11-13 00:14:30|57.67|57.37|57.68|57.38|57.7|57.4|57.67|57.37|10
1731456880000|2024-11-13 00:14:40|57.69|57.39|57.69|57.39|57.69|57.39|57.67|57.37|5
1731456890000|2024-11-13 00:14:50|57.7|57.4|57.67|57.37|57.7|57.4|57.67|57.37|6
1731456900000|2024-11-13 00:15:00|57.61|57.31|57.57|57.27|57.63|57.33|57.57|57.27|11
1731456910000|2024-11-13 00:15:10|57.56|57.26|57.67|57.37|57.72|57.42|57.56|57.26|13
1731456920000|2024-11-13 00:15:20|57.68|57.38|57.74|57.44|57.74|57.44|57.68|57.38|10
1731456930000|2024-11-13 00:15:30|57.75|57.45|57.83|57.53|57.83|57.53|57.72|57.42|20
1731456940000|2024-11-13 00:15:40|57.87|57.57|57.77|57.47|57.87|57.57|57.77|57.47|21
1731456950000|2024-11-13 00:15:50|57.79|57.49|57.77|57.47|57.83|57.53|57.71|57.41|23
1731456960000|2024-11-13 00:16:00|57.76|57.46|57.73|57.43|57.77|57.47|57.7|57.4|16
1731456970000|2024-11-13 00:16:10|57.74|57.44|57.85|57.55|57.85|57.55|57.74|57.44|19
1731456980000|2024-11-13 00:16:20|57.83|57.53|57.77|57.47|57.86|57.56|57.77|57.47|20
1731456990000|2024-11-13 00:16:30|57.78|57.48|57.73|57.43|57.78|57.48|57.7|57.4|11
1731457000000|2024-11-13 00:16:40|57.76|57.46|57.72|57.42|57.77|57.47|57.72|57.42|16
1731457010000|2024-11-13 00:16:50|57.73|57.43|57.76|57.46|57.76|57.46|57.73|57.43|12
1731457020000|2024-11-13 00:17:00|57.77|57.47|57.69|57.39|57.77|57.47|57.69|57.39|12
1731457030000|2024-11-13 00:17:10|57.7|57.4|57.64|57.34|57.7|57.4|57.64|57.34|9
1731457040000|2024-11-13 00:17:20|57.63|57.33|57.67|57.37|57.68|57.38|57.63|57.33|10
1731457050000|2024-11-13 00:17:30|57.66|57.36|57.73|57.43|57.73|57.43|57.66|57.36|13
1731457060000|2024-11-13 00:17:40|57.74|57.44|57.74|57.44|57.76|57.46|57.7|57.4|15
1731457070000|2024-11-13 00:17:50|57.72|57.42|57.77|57.47|57.77|57.47|57.72|57.42|10
1731457080000|2024-11-13 00:18:00|57.78|57.48|57.88|57.58|57.89|57.59|57.76|57.46|13
1731457090000|2024-11-13 00:18:10|57.85|57.55|57.92|57.62|57.92|57.62|57.84|57.54|11
1731457100000|2024-11-13 00:18:20|57.91|57.61|57.87|57.57|57.92|57.62|57.87|57.57|7
1731457110000|2024-11-13 00:18:30|57.88|57.58|57.84|57.54|57.89|57.59|57.84|57.54|6
1731457120000|2024-11-13 00:18:40|57.88|57.58|57.83|57.53|57.88|57.58|57.83|57.53|6
1731457130000|2024-11-13 00:18:50|57.82|57.52|57.8|57.5|57.83|57.53|57.8|57.5|4
1731457140000|2024-11-13 00:19:00|57.81|57.51|57.71|57.41|57.81|57.51|57.69|57.39|12
1731457150000|2024-11-13 00:19:10|57.7|57.4|57.68|57.38|57.7|57.4|57.59|57.29|19
1731457160000|2024-11-13 00:19:20|57.69|57.39|57.72|57.42|57.76|57.46|57.69|57.39|16
1731457170000|2024-11-13 00:19:30|57.7|57.4|57.75|57.45|57.75|57.45|57.7|57.4|10
1731457180000|2024-11-13 00:19:40|57.74|57.44|57.79|57.49|57.81|57.51|57.74|57.44|13
1731457190000|2024-11-13 00:19:50|57.8|57.5|57.79|57.49|57.82|57.52|57.79|57.49|13
1731457200000|2024-11-13 00:20:00|57.8|57.5|57.85|57.55|57.85|57.55|57.76|57.46|13
1731457210000|2024-11-13 00:20:10|57.84|57.54|57.81|57.51|57.85|57.55|57.79|57.49|12
1731457220000|2024-11-13 00:20:20|57.82|57.52|57.82|57.52|57.85|57.55|57.8|57.5|15
1731457230000|2024-11-13 00:20:30|57.81|57.51|57.73|57.43|57.82|57.52|57.7|57.4|18
1731457240000|2024-11-13 00:20:40|57.74|57.44|57.69|57.39|57.74|57.44|57.69|57.39|17
1731457250000|2024-11-13 00:20:50|57.7|57.4|57.63|57.33|57.7|57.4|57.63|57.33|13
1731457260000|2024-11-13 00:21:00|57.64|57.34|57.63|57.33|57.69|57.39|57.63|57.33|15
1731457270000|2024-11-13 00:21:10|57.64|57.34|57.6|57.3|57.64|57.34|57.55|57.25|20
1731457280000|2024-11-13 00:21:20|57.63|57.33|57.62|57.32|57.68|57.38|57.62|57.32|18
1731457290000|2024-11-13 00:21:30|57.6|57.3|57.55|57.25|57.6|57.3|57.51|57.21|12
1731457300000|2024-11-13 00:21:40|57.57|57.27|57.63|57.33|57.63|57.33|57.57|57.27|12
1731457310000|2024-11-13 00:21:50|57.62|57.32|57.69|57.39|57.7|57.4|57.62|57.32|18
1731457320000|2024-11-13 00:22:00|57.68|57.38|57.63|57.33|57.69|57.39|57.62|57.32|15
1731457330000|2024-11-13 00:22:10|57.62|57.32|57.54|57.24|57.62|57.32|57.53|57.23|10
1731457340000|2024-11-13 00:22:20|57.53|57.23|57.53|57.23|57.53|57.23|57.48|57.18|15
1731457350000|2024-11-13 00:22:30|57.54|57.24|57.58|57.28|57.59|57.29|57.54|57.24|8
1731457360000|2024-11-13 00:22:40|57.59|57.29|57.59|57.29|57.61|57.31|57.58|57.28|14
1731457370000|2024-11-13 00:22:50|57.58|57.28|57.57|57.27|57.58|57.28|57.53|57.23|13
1731457380000|2024-11-13 00:23:00|57.58|57.28|57.63|57.33|57.67|57.37|57.58|57.28|12
1731457390000|2024-11-13 00:23:10|57.62|57.32|57.65|57.35|57.65|57.35|57.61|57.31|15
1731457400000|2024-11-13 00:23:20|57.66|57.36|57.64|57.34|57.69|57.39|57.64|57.34|12
1731457410000|2024-11-13 00:23:30|57.62|57.32|57.57|57.27|57.64|57.34|57.57|57.27|10
1731457420000|2024-11-13 00:23:40|57.58|57.28|57.61|57.31|57.61|57.31|57.55|57.25|14
1731457430000|2024-11-13 00:23:50|57.62|57.32|57.68|57.38|57.7|57.4|57.62|57.32|10
1731457440000|2024-11-13 00:24:00|57.69|57.39|57.74|57.44|57.75|57.45|57.68|57.38|15
1731457450000|2024-11-13 00:24:10|57.75|57.45|57.72|57.42|57.79|57.49|57.72|57.42|18
1731457460000|2024-11-13 00:24:20|57.7|57.4|57.64|57.34|57.71|57.41|57.62|57.32|11
1731457470000|2024-11-13 00:24:30|57.63|57.33|57.69|57.39|57.7|57.4|57.61|57.31|12
1731457480000|2024-11-13 00:24:40|57.7|57.4|57.71|57.41|57.71|57.41|57.7|57.4|6
1731457490000|2024-11-13 00:24:50|57.72|57.42|57.79|57.49|57.79|57.49|57.72|57.42|15
1731457500000|2024-11-13 00:25:00|57.81|57.51|57.88|57.58|57.88|57.58|57.8|57.5|16
1731457510000|2024-11-13 00:25:10|57.89|57.59|57.99|57.69|58|57.7|57.88|57.58|15
1731457520000|2024-11-13 00:25:20|57.97|57.67|58.02|57.72|58.02|57.72|57.97|57.67|17
1731457530000|2024-11-13 00:25:30|58.03|57.73|58.01|57.71|58.06|57.76|58.01|57.71|20
1731457540000|2024-11-13 00:25:40|58.02|57.72|57.97|57.67|58.02|57.72|57.91|57.61|17
1731457550000|2024-11-13 00:25:50|57.98|57.68|58|57.7|58|57.7|57.95|57.65|14
1731457560000|2024-11-13 00:26:00|58.01|57.71|58.1|57.8|58.11|57.81|58.01|57.71|13
1731457570000|2024-11-13 00:26:10|58.11|57.81|58.09|57.79|58.13|57.83|58.08|57.78|14
1731457580000|2024-11-13 00:26:20|58.1|57.8|58.12|57.82|58.2|57.9|58.1|57.8|17
1731457590000|2024-11-13 00:26:30|58.13|57.83|58.15|57.85|58.2|57.9|58.12|57.82|15
1731457600000|2024-11-13 00:26:40|58.16|57.86|58.18|57.88|58.24|57.94|58.16|57.86|15
1731457610000|2024-11-13 00:26:50|58.19|57.89|58.22|57.92|58.23|57.93|58.18|57.88|11
1731457620000|2024-11-13 00:27:00|58.23|57.93|58.28|57.98|58.28|57.98|58.22|57.92|9
1731457630000|2024-11-13 00:27:10|58.27|57.97|58.32|58.02|58.36|58.06|58.27|57.97|16
1731457640000|2024-11-13 00:27:20|58.33|58.03|58.31|58.01|58.34|58.04|58.31|58.01|11
1731457650000|2024-11-13 00:27:30|58.32|58.02|58.28|57.98|58.33|58.03|58.28|57.98|12
1731457660000|2024-11-13 00:27:40|58.27|57.97|58.21|57.91|58.27|57.97|58.21|57.91|11
1731457670000|2024-11-13 00:27:50|58.22|57.92|58.19|57.89|58.23|57.93|58.18|57.88|10
1731457680000|2024-11-13 00:28:00|58.18|57.88|58.2|57.9|58.21|57.91|58.18|57.88|8
1731457690000|2024-11-13 00:28:10|58.19|57.89|58.18|57.88|58.19|57.89|58.17|57.87|10
1731457700000|2024-11-13 00:28:20|58.19|57.89|58.23|57.93|58.24|57.94|58.18|57.88|15
1731457710000|2024-11-13 00:28:30|58.22|57.92|58.18|57.88|58.22|57.92|58.17|57.87|14
1731457720000|2024-11-13 00:28:40|58.17|57.87|58.16|57.86|58.18|57.88|58.13|57.83|13
1731457730000|2024-11-13 00:28:50|58.15|57.85|58.21|57.91|58.24|57.94|58.13|57.83|16
1731457740000|2024-11-13 00:29:00|58.22|57.92|58.2|57.9|58.25|57.95|58.2|57.9|15
1731457750000|2024-11-13 00:29:10|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|9
1731457760000|2024-11-13 00:29:20|58.18|57.88|58.12|57.82|58.2|57.9|58.11|57.81|11
1731457770000|2024-11-13 00:29:30|58.13|57.83|58.09|57.79|58.13|57.83|58.07|57.77|12
1731457780000|2024-11-13 00:29:40|58.1|57.8|58.07|57.77|58.1|57.8|58.06|57.76|8
1731457790000|2024-11-13 00:29:50|58.06|57.76|58.01|57.71|58.07|57.77|58.01|57.71|10
1731457800000|2024-11-13 00:30:00|57.96|57.66|57.97|57.67|57.97|57.67|57.93|57.63|7
1731457810000|2024-11-13 00:30:10|57.98|57.68|57.98|57.68|58.01|57.71|57.98|57.68|7
1731457820000|2024-11-13 00:30:20|57.96|57.66|57.87|57.57|57.96|57.66|57.87|57.57|5
1731457830000|2024-11-13 00:30:30|57.88|57.58|57.82|57.52|57.88|57.58|57.78|57.48|11
1731457840000|2024-11-13 00:30:40|57.83|57.53|57.87|57.57|57.87|57.57|57.82|57.52|10
1731457850000|2024-11-13 00:30:50|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|3
1731457860000|2024-11-13 00:31:00|57.85|57.55|57.81|57.51|57.85|57.55|57.79|57.49|13
1731457870000|2024-11-13 00:31:10|57.82|57.52|57.84|57.54|57.87|57.57|57.82|57.52|7
1731457880000|2024-11-13 00:31:20|57.83|57.53|57.79|57.49|57.83|57.53|57.78|57.48|8
1731457890000|2024-11-13 00:31:30|57.78|57.48|57.81|57.51|57.82|57.52|57.78|57.48|9
1731457900000|2024-11-13 00:31:40|57.8|57.5|57.81|57.51|57.81|57.51|57.78|57.48|5
1731457910000|2024-11-13 00:31:50|57.82|57.52|57.85|57.55|57.85|57.55|57.82|57.52|6
1731457920000|2024-11-13 00:32:00|57.84|57.54|57.86|57.56|57.87|57.57|57.84|57.54|8
1731457930000|2024-11-13 00:32:10|57.87|57.57|57.85|57.55|57.87|57.57|57.84|57.54|5
1731457940000|2024-11-13 00:32:20|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|7
1731457950000|2024-11-13 00:32:30|57.85|57.55|57.9|57.6|57.9|57.6|57.85|57.55|5
1731457960000|2024-11-13 00:32:40|57.93|57.63|57.95|57.65|57.97|57.67|57.93|57.63|5
1731457970000|2024-11-13 00:32:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1731457980000|2024-11-13 00:33:00|57.97|57.67|57.98|57.68|58|57.7|57.97|57.67|8
1731457990000|2024-11-13 00:33:10|57.97|57.67|57.96|57.66|57.98|57.68|57.94|57.64|13
1731458000000|2024-11-13 00:33:20|57.97|57.67|57.95|57.65|57.98|57.68|57.94|57.64|12
1731458010000|2024-11-13 00:33:30|57.96|57.66|57.98|57.68|57.98|57.68|57.96|57.66|5
1731458020000|2024-11-13 00:33:40|57.97|57.67|57.94|57.64|57.97|57.67|57.89|57.59|11
1731458030000|2024-11-13 00:33:50|57.95|57.65|58.02|57.72|58.03|57.73|57.95|57.65|11
1731458040000|2024-11-13 00:34:00|58|57.7|57.92|57.62|58|57.7|57.91|57.61|8
1731458050000|2024-11-13 00:34:10|57.91|57.61|58.03|57.73|58.03|57.73|57.91|57.61|11
1731458060000|2024-11-13 00:34:20|58.04|57.74|58.02|57.72|58.06|57.76|58.02|57.72|6
1731458070000|2024-11-13 00:34:30|57.97|57.67|57.99|57.69|58.02|57.72|57.97|57.67|9
1731458080000|2024-11-13 00:34:40|58|57.7|58.02|57.72|58.05|57.75|57.98|57.68|11
1731458090000|2024-11-13 00:34:50|58.01|57.71|57.97|57.67|58.01|57.71|57.96|57.66|5
1731458100000|2024-11-13 00:35:00|57.96|57.66|58.01|57.71|58.01|57.71|57.96|57.66|10
1731458110000|2024-11-13 00:35:10|57.99|57.69|57.96|57.66|57.99|57.69|57.96|57.66|6
1731458120000|2024-11-13 00:35:20|57.95|57.65|57.86|57.56|57.95|57.65|57.86|57.56|8
1731458130000|2024-11-13 00:35:30|57.84|57.54|57.83|57.53|57.84|57.54|57.79|57.49|11
1731458140000|2024-11-13 00:35:40|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|6
1731458150000|2024-11-13 00:35:50|57.84|57.54|57.82|57.52|57.84|57.54|57.81|57.51|6
1731458160000|2024-11-13 00:36:00|57.83|57.53|57.86|57.56|57.87|57.57|57.83|57.53|7
1731458170000|2024-11-13 00:36:10|57.87|57.57|57.8|57.5|57.88|57.58|57.8|57.5|8
1731458180000|2024-11-13 00:36:20|57.78|57.48|57.82|57.52|57.82|57.52|57.77|57.47|7
1731458190000|2024-11-13 00:36:30|57.84|57.54|58.03|57.73|58.03|57.73|57.83|57.53|15
1731458200000|2024-11-13 00:36:40|58.04|57.74|58.07|57.77|58.12|57.82|58.04|57.74|20
1731458210000|2024-11-13 00:36:50|58.06|57.76|58.1|57.8|58.11|57.81|58.05|57.75|14
1731458220000|2024-11-13 00:37:00|58.09|57.79|58|57.7|58.09|57.79|57.98|57.68|10
1731458230000|2024-11-13 00:37:10|58.03|57.73|58.04|57.74|58.04|57.74|58.02|57.72|6
1731458240000|2024-11-13 00:37:20|58.05|57.75|58.11|57.81|58.11|57.81|58.05|57.75|5
1731458250000|2024-11-13 00:37:30|58.12|57.82|58.11|57.81|58.12|57.82|58.09|57.79|6
1731458260000|2024-11-13 00:37:40|58.1|57.8|58.02|57.72|58.1|57.8|58|57.7|9
1731458270000|2024-11-13 00:37:50|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|3
1731458280000|2024-11-13 00:38:00|58.04|57.74|57.98|57.68|58.04|57.74|57.97|57.67|6
1731458290000|2024-11-13 00:38:10|58|57.7|58.04|57.74|58.04|57.74|58|57.7|11
1731458300000|2024-11-13 00:38:20|58.03|57.73|58.05|57.75|58.05|57.75|58.02|57.72|13
1731458310000|2024-11-13 00:38:30|58.04|57.74|58.12|57.82|58.12|57.82|58.03|57.73|14
1731458320000|2024-11-13 00:38:40|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|5
1731458330000|2024-11-13 00:38:50|58.12|57.82|58.13|57.83|58.13|57.83|58.12|57.82|6
1731458340000|2024-11-13 00:39:00|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|8
1731458350000|2024-11-13 00:39:10|58.1|57.8|58.09|57.79|58.11|57.81|58.07|57.77|9
1731458360000|2024-11-13 00:39:20|58.08|57.78|58.07|57.77|58.09|57.79|58.07|57.77|8
1731458370000|2024-11-13 00:39:30|58.08|57.78|58.11|57.81|58.12|57.82|58.07|57.77|10
1731458380000|2024-11-13 00:39:40|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|7
1731458390000|2024-11-13 00:39:50|58.05|57.75|58.08|57.78|58.1|57.8|58.05|57.75|10
1731458400000|2024-11-13 00:40:00|58.07|57.77|58.06|57.76|58.08|57.78|58.04|57.74|10
1731458410000|2024-11-13 00:40:10|58.05|57.75|58.02|57.72|58.05|57.75|58.01|57.71|5
1731458420000|2024-11-13 00:40:20|58.01|57.71|58|57.7|58.01|57.71|57.96|57.66|10
1731458430000|2024-11-13 00:40:30|57.99|57.69|57.98|57.68|58.01|57.71|57.98|57.68|16
1731458440000|2024-11-13 00:40:40|57.97|57.67|57.95|57.65|58|57.7|57.95|57.65|10
1731458450000|2024-11-13 00:40:50|57.93|57.63|57.93|57.63|57.93|57.63|57.88|57.58|10
1731458460000|2024-11-13 00:41:00|57.94|57.64|57.95|57.65|57.96|57.66|57.93|57.63|7
1731458470000|2024-11-13 00:41:10|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1731458480000|2024-11-13 00:41:20|57.89|57.59|57.93|57.63|57.93|57.63|57.87|57.57|10
1731458490000|2024-11-13 00:41:30|57.92|57.62|57.9|57.6|57.92|57.62|57.89|57.59|8
1731458500000|2024-11-13 00:41:40|57.91|57.61|57.94|57.64|57.97|57.67|57.91|57.61|8
1731458510000|2024-11-13 00:41:50|57.93|57.63|57.94|57.64|57.95|57.65|57.92|57.62|8
1731458520000|2024-11-13 00:42:00|57.91|57.61|57.93|57.63|57.94|57.64|57.9|57.6|9
1731458530000|2024-11-13 00:42:10|57.92|57.62|57.91|57.61|57.92|57.62|57.9|57.6|6
1731458540000|2024-11-13 00:42:20|57.9|57.6|57.9|57.6|57.92|57.62|57.9|57.6|12
1731458550000|2024-11-13 00:42:30|57.91|57.61|57.88|57.58|57.91|57.61|57.88|57.58|4
1731458560000|2024-11-13 00:42:40|57.86|57.56|57.85|57.55|57.87|57.57|57.84|57.54|8
1731458570000|2024-11-13 00:42:50|57.86|57.56|57.9|57.6|57.9|57.6|57.85|57.55|10
1731458580000|2024-11-13 00:43:00|57.89|57.59|57.87|57.57|57.9|57.6|57.87|57.57|11
1731458590000|2024-11-13 00:43:10|57.88|57.58|57.93|57.63|57.94|57.64|57.88|57.58|8
1731458600000|2024-11-13 00:43:20|57.92|57.62|57.9|57.6|57.92|57.62|57.89|57.59|6
1731458610000|2024-11-13 00:43:30|57.91|57.61|57.92|57.62|57.92|57.62|57.9|57.6|4
1731458620000|2024-11-13 00:43:40|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|6
1731458630000|2024-11-13 00:43:50|57.91|57.61|57.95|57.65|57.96|57.66|57.91|57.61|6
1731458640000|2024-11-13 00:44:00|57.96|57.66|57.96|57.66|57.96|57.66|57.93|57.63|9
1731458650000|2024-11-13 00:44:10|57.97|57.67|57.97|57.67|58|57.7|57.96|57.66|15
1731458660000|2024-11-13 00:44:20|57.96|57.66|57.87|57.57|57.96|57.66|57.86|57.56|8
1731458670000|2024-11-13 00:44:30|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|4
1731458680000|2024-11-13 00:44:40|57.86|57.56|57.9|57.6|57.9|57.6|57.86|57.56|5
1731458690000|2024-11-13 00:44:50|57.89|57.59|57.89|57.59|57.89|57.59|57.89|57.59|1
1731458700000|2024-11-13 00:45:00|57.9|57.6|57.91|57.61|57.92|57.62|57.88|57.58|12
1731458710000|2024-11-13 00:45:10|57.92|57.62|57.91|57.61|57.93|57.63|57.9|57.6|14
1731458720000|2024-11-13 00:45:20|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|6
1731458730000|2024-11-13 00:45:30|57.87|57.57|57.9|57.6|57.91|57.61|57.86|57.56|12
1731458740000|2024-11-13 00:45:40|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|6
1731458750000|2024-11-13 00:45:50|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|10
1731458760000|2024-11-13 00:46:00|57.91|57.61|57.89|57.59|57.92|57.62|57.89|57.59|11
1731458770000|2024-11-13 00:46:10|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|9
1731458780000|2024-11-13 00:46:20|57.89|57.59|57.81|57.51|57.89|57.59|57.78|57.48|11
1731458790000|2024-11-13 00:46:30|57.8|57.5|57.83|57.53|57.83|57.53|57.79|57.49|8
1731458800000|2024-11-13 00:46:40|57.84|57.54|57.8|57.5|57.84|57.54|57.8|57.5|5
1731458810000|2024-11-13 00:46:50|57.81|57.51|57.91|57.61|57.91|57.61|57.81|57.51|8
1731458820000|2024-11-13 00:47:00|57.9|57.6|57.82|57.52|57.9|57.6|57.82|57.52|10
1731458830000|2024-11-13 00:47:10|57.81|57.51|57.76|57.46|57.81|57.51|57.76|57.46|5
1731458840000|2024-11-13 00:47:20|57.74|57.44|57.73|57.43|57.76|57.46|57.73|57.43|7
1731458850000|2024-11-13 00:47:30|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|8
1731458860000|2024-11-13 00:47:40|57.76|57.46|57.76|57.46|57.78|57.48|57.75|57.45|9
1731458870000|2024-11-13 00:47:50|57.75|57.45|57.73|57.43|57.75|57.45|57.72|57.42|9
1731458880000|2024-11-13 00:48:00|57.72|57.42|57.7|57.4|57.72|57.42|57.68|57.38|11
1731458890000|2024-11-13 00:48:10|57.72|57.42|57.74|57.44|57.75|57.45|57.72|57.42|5
1731458900000|2024-11-13 00:48:20|57.73|57.43|57.75|57.45|57.77|57.47|57.73|57.43|14
1731458910000|2024-11-13 00:48:30|57.76|57.46|57.71|57.41|57.76|57.46|57.69|57.39|18
1731458920000|2024-11-13 00:48:40|57.7|57.4|57.7|57.4|57.74|57.44|57.7|57.4|12
1731458930000|2024-11-13 00:48:50|57.69|57.39|57.68|57.38|57.71|57.41|57.68|57.38|14
1731458940000|2024-11-13 00:49:00|57.69|57.39|57.67|57.37|57.7|57.4|57.67|57.37|8
1731458950000|2024-11-13 00:49:10|57.63|57.33|57.55|57.25|57.64|57.34|57.55|57.25|12
1731458960000|2024-11-13 00:49:20|57.56|57.26|57.56|57.26|57.56|57.26|57.52|57.22|13
1731458970000|2024-11-13 00:49:30|57.54|57.24|57.52|57.22|57.54|57.24|57.51|57.21|6
1731458980000|2024-11-13 00:49:40|57.53|57.23|57.58|57.28|57.59|57.29|57.53|57.23|7
1731458990000|2024-11-13 00:49:50|57.59|57.29|57.62|57.32|57.63|57.33|57.58|57.28|10
1731459000000|2024-11-13 00:50:00|57.61|57.31|57.59|57.29|57.61|57.31|57.58|57.28|8
1731459010000|2024-11-13 00:50:10|57.58|57.28|57.62|57.32|57.62|57.32|57.58|57.28|13
1731459020000|2024-11-13 00:50:20|57.63|57.33|57.62|57.32|57.64|57.34|57.61|57.31|13
1731459030000|2024-11-13 00:50:30|57.61|57.31|57.61|57.31|57.64|57.34|57.6|57.3|12
1731459040000|2024-11-13 00:50:40|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|6
1731459050000|2024-11-13 00:50:50|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731459060000|2024-11-13 00:51:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|6
1731459070000|2024-11-13 00:51:10|57.62|57.32|57.64|57.34|57.65|57.35|57.62|57.32|9
1731459080000|2024-11-13 00:51:20|57.63|57.33|57.59|57.29|57.64|57.34|57.59|57.29|7
1731459090000|2024-11-13 00:51:30|57.58|57.28|57.62|57.32|57.62|57.32|57.57|57.27|9
1731459100000|2024-11-13 00:51:40|57.61|57.31|57.51|57.21|57.61|57.31|57.5|57.2|12
1731459110000|2024-11-13 00:51:50|57.5|57.2|57.45|57.15|57.51|57.21|57.45|57.15|9
1731459120000|2024-11-13 00:52:00|57.42|57.12|57.41|57.11|57.43|57.13|57.4|57.1|12
1731459130000|2024-11-13 00:52:10|57.4|57.1|57.4|57.1|57.44|57.14|57.4|57.1|9
1731459140000|2024-11-13 00:52:20|57.39|57.09|57.38|57.08|57.4|57.1|57.38|57.08|4
1731459150000|2024-11-13 00:52:30|57.37|57.07|57.34|57.04|57.37|57.07|57.34|57.04|4
1731459160000|2024-11-13 00:52:40|57.33|57.03|57.3|57|57.33|57.03|57.3|57|10
1731459180000|2024-11-13 00:53:00|57.29|56.99|57.31|57.01|57.33|57.03|57.29|56.99|7
1731459190000|2024-11-13 00:53:10|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|6
1731459200000|2024-11-13 00:53:20|57.23|56.93|57.21|56.91|57.24|56.94|57.19|56.89|9
1731459210000|2024-11-13 00:53:30|57.18|56.88|57.18|56.88|57.19|56.89|57.18|56.88|3
1731459220000|2024-11-13 00:53:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|5
1731459230000|2024-11-13 00:53:50|57.18|56.88|57.16|56.86|57.18|56.88|57.16|56.86|4
1731459240000|2024-11-13 00:54:00|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|5
1731459250000|2024-11-13 00:54:10|57.2|56.9|57.2|56.9|57.21|56.91|57.19|56.89|5
1731459260000|2024-11-13 00:54:20|57.19|56.89|57.18|56.88|57.19|56.89|57.14|56.84|9
1731459270000|2024-11-13 00:54:30|57.17|56.87|57.2|56.9|57.2|56.9|57.16|56.86|10
1731459280000|2024-11-13 00:54:40|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1731459290000|2024-11-13 00:54:50|57.19|56.89|57.22|56.92|57.23|56.93|57.19|56.89|8
1731459300000|2024-11-13 00:55:00|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1731459310000|2024-11-13 00:55:10|57.22|56.92|57.2|56.9|57.25|56.95|57.2|56.9|7
1731459320000|2024-11-13 00:55:20|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|5
1731459330000|2024-11-13 00:55:30|57.17|56.87|57.11|56.81|57.18|56.88|57.08|56.78|9
1731459340000|2024-11-13 00:55:40|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|4
1731459350000|2024-11-13 00:55:50|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1731459360000|2024-11-13 00:56:00|57.14|56.84|57.2|56.9|57.2|56.9|57.14|56.84|12
1731459370000|2024-11-13 00:56:10|57.21|56.91|57.2|56.9|57.21|56.91|57.17|56.87|10
1731459380000|2024-11-13 00:56:20|57.21|56.91|57.16|56.86|57.21|56.91|57.16|56.86|7
1731459390000|2024-11-13 00:56:30|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|6
1731459400000|2024-11-13 00:56:40|57.11|56.81|57.11|56.81|57.11|56.81|57.09|56.79|5
1731459420000|2024-11-13 00:57:00|57.1|56.8|57.09|56.79|57.11|56.81|57.09|56.79|4
1731459430000|2024-11-13 00:57:10|57.1|56.8|57.11|56.81|57.13|56.83|57.1|56.8|6
1731459440000|2024-11-13 00:57:20|57.1|56.8|57.05|56.75|57.1|56.8|57.05|56.75|5
1731459450000|2024-11-13 00:57:30|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|3
1731459460000|2024-11-13 00:57:40|57.01|56.71|57|56.7|57.01|56.71|57|56.7|2
1731459470000|2024-11-13 00:57:50|57.01|56.71|57.05|56.75|57.07|56.77|57.01|56.71|9
1731459480000|2024-11-13 00:58:00|57.04|56.74|57.02|56.72|57.04|56.74|57.02|56.72|3
1731459490000|2024-11-13 00:58:10|57.01|56.71|56.97|56.67|57.01|56.71|56.96|56.66|6
1731459500000|2024-11-13 00:58:20|56.98|56.68|57|56.7|57.01|56.71|56.96|56.66|9
1731459510000|2024-11-13 00:58:30|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1731459520000|2024-11-13 00:58:40|56.98|56.68|57.01|56.71|57.01|56.71|56.98|56.68|10
1731459530000|2024-11-13 00:58:50|56.99|56.69|56.96|56.66|56.99|56.69|56.96|56.66|3
1731459540000|2024-11-13 00:59:00|56.95|56.65|56.92|56.62|56.96|56.66|56.92|56.62|5
1731459550000|2024-11-13 00:59:10|56.93|56.63|56.92|56.62|56.93|56.63|56.92|56.62|2
1731459560000|2024-11-13 00:59:20|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1731459570000|2024-11-13 00:59:30|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1731459580000|2024-11-13 00:59:40|56.86|56.56|56.83|56.53|56.86|56.56|56.81|56.51|9
1731459590000|2024-11-13 00:59:50|56.82|56.52|56.8|56.5|56.83|56.53|56.8|56.5|5
1731459600000|2024-11-13 01:00:00|56.81|56.51|56.81|56.51|56.81|56.51|56.8|56.5|3
1731459610000|2024-11-13 01:00:10|56.79|56.49|56.74|56.44|56.81|56.51|56.74|56.44|9
1731459620000|2024-11-13 01:00:20|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|8
1731459630000|2024-11-13 01:00:30|56.73|56.43|56.7|56.4|56.73|56.43|56.7|56.4|10
1731459640000|2024-11-13 01:00:40|56.69|56.39|56.61|56.31|56.69|56.39|56.6|56.3|8
1731459650000|2024-11-13 01:00:50|56.62|56.32|56.58|56.28|56.62|56.32|56.58|56.28|8
1731459660000|2024-11-13 01:01:00|56.57|56.27|56.54|56.24|56.61|56.31|56.54|56.24|15
1731459670000|2024-11-13 01:01:10|56.55|56.25|56.56|56.26|56.58|56.28|56.55|56.25|7
1731459680000|2024-11-13 01:01:20|56.57|56.27|56.62|56.32|56.65|56.35|56.57|56.27|14
1731459690000|2024-11-13 01:01:30|56.63|56.33|56.75|56.45|56.75|56.45|56.6|56.3|16
1731459700000|2024-11-13 01:01:40|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|4
1731459710000|2024-11-13 01:01:50|56.79|56.49|56.79|56.49|56.79|56.49|56.77|56.47|5
1731459720000|2024-11-13 01:02:00|56.78|56.48|56.86|56.56|56.86|56.56|56.73|56.43|13
1731459730000|2024-11-13 01:02:10|56.85|56.55|56.81|56.51|56.85|56.55|56.8|56.5|10
1731459740000|2024-11-13 01:02:20|56.8|56.5|56.87|56.57|56.87|56.57|56.76|56.46|18
1731459750000|2024-11-13 01:02:30|56.88|56.58|56.86|56.56|56.89|56.59|56.85|56.55|19
1731459760000|2024-11-13 01:02:40|56.85|56.55|56.94|56.64|56.94|56.64|56.85|56.55|14
1731459770000|2024-11-13 01:02:50|56.96|56.66|57|56.7|57|56.7|56.96|56.66|10
1731459780000|2024-11-13 01:03:00|57.01|56.71|57.25|56.95|57.25|56.95|57|56.7|22
1731459790000|2024-11-13 01:03:10|57.26|56.96|57.15|56.85|57.27|56.97|57.14|56.84|16
1731459800000|2024-11-13 01:03:20|57.16|56.86|57.18|56.88|57.18|56.88|57.13|56.83|10
1731459810000|2024-11-13 01:03:30|57.19|56.89|57.1|56.8|57.2|56.9|57.09|56.79|14
1731459820000|2024-11-13 01:03:40|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|10
1731459830000|2024-11-13 01:03:50|57.1|56.8|57.09|56.79|57.12|56.82|57.08|56.78|12
1731459840000|2024-11-13 01:04:00|57.07|56.77|57.07|56.77|57.07|56.77|57.04|56.74|7
1731459850000|2024-11-13 01:04:10|57.05|56.75|57.17|56.87|57.17|56.87|57.05|56.75|16
1731459860000|2024-11-13 01:04:20|57.18|56.88|57.19|56.89|57.19|56.89|57.17|56.87|14
1731459870000|2024-11-13 01:04:30|57.2|56.9|57.24|56.94|57.24|56.94|57.19|56.89|9
1731459880000|2024-11-13 01:04:40|57.25|56.95|57.29|56.99|57.3|57|57.19|56.89|14
1731459890000|2024-11-13 01:04:50|57.26|56.96|57.2|56.9|57.26|56.96|57.19|56.89|8
1731459900000|2024-11-13 01:05:00|57.16|56.86|57.18|56.88|57.23|56.93|57.16|56.86|13
1731459910000|2024-11-13 01:05:10|57.19|56.89|57.15|56.85|57.19|56.89|57.15|56.85|13
1731459920000|2024-11-13 01:05:20|57.14|56.84|57.12|56.82|57.14|56.84|57.07|56.77|14
1731459930000|2024-11-13 01:05:30|57.11|56.81|57.13|56.83|57.16|56.86|57.11|56.81|13
1731459940000|2024-11-13 01:05:40|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1731459950000|2024-11-13 01:05:50|57.15|56.85|57.19|56.89|57.19|56.89|57.13|56.83|10
1731459960000|2024-11-13 01:06:00|57.2|56.9|57.25|56.95|57.25|56.95|57.2|56.9|14
1731459970000|2024-11-13 01:06:10|57.26|56.96|57.28|56.98|57.28|56.98|57.24|56.94|10
1731459980000|2024-11-13 01:06:20|57.27|56.97|57.27|56.97|57.29|56.99|57.27|56.97|5
1731459990000|2024-11-13 01:06:30|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1731460000000|2024-11-13 01:06:40|57.24|56.94|57.18|56.88|57.24|56.94|57.17|56.87|5
1731460010000|2024-11-13 01:06:50|57.2|56.9|57.18|56.88|57.2|56.9|57.15|56.85|8
1731460020000|2024-11-13 01:07:00|57.19|56.89|57.21|56.91|57.21|56.91|57.15|56.85|9
1731460030000|2024-11-13 01:07:10|57.19|56.89|57.2|56.9|57.21|56.91|57.19|56.89|4
1731460040000|2024-11-13 01:07:20|57.19|56.89|57.24|56.94|57.25|56.95|57.19|56.89|9
1731460050000|2024-11-13 01:07:30|57.25|56.95|57.24|56.94|57.26|56.96|57.24|56.94|4
1731460060000|2024-11-13 01:07:40|57.23|56.93|57.18|56.88|57.23|56.93|57.17|56.87|6
1731460070000|2024-11-13 01:07:50|57.17|56.87|57.16|56.86|57.17|56.87|57.16|56.86|2
1731460080000|2024-11-13 01:08:00|57.18|56.88|57.16|56.86|57.2|56.9|57.14|56.84|14
1731460090000|2024-11-13 01:08:10|57.17|56.87|57.17|56.87|57.18|56.88|57.17|56.87|3
1731460100000|2024-11-13 01:08:20|57.16|56.86|57.19|56.89|57.19|56.89|57.15|56.85|8
1731460110000|2024-11-13 01:08:30|57.2|56.9|57.28|56.98|57.29|56.99|57.2|56.9|14
1731460120000|2024-11-13 01:08:40|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|10
1731460130000|2024-11-13 01:08:50|57.25|56.95|57.28|56.98|57.29|56.99|57.23|56.93|15
1731460140000|2024-11-13 01:09:00|57.3|57|57.33|57.03|57.33|57.03|57.27|56.97|10
1731460150000|2024-11-13 01:09:10|57.34|57.04|57.29|56.99|57.34|57.04|57.27|56.97|9
1731460160000|2024-11-13 01:09:20|57.3|57|57.27|56.97|57.3|57|57.27|56.97|9
1731460170000|2024-11-13 01:09:30|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|4
1731460180000|2024-11-13 01:09:40|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|3
1731460190000|2024-11-13 01:09:50|57.21|56.91|57.28|56.98|57.29|56.99|57.21|56.91|10
1731460200000|2024-11-13 01:10:00|57.27|56.97|57.27|56.97|57.29|56.99|57.24|56.94|10
1731460210000|2024-11-13 01:10:10|57.29|56.99|57.39|57.09|57.39|57.09|57.27|56.97|13
1731460220000|2024-11-13 01:10:20|57.4|57.1|57.31|57.01|57.51|57.21|57.29|56.99|17
1731460230000|2024-11-13 01:10:30|57.3|57|57.37|57.07|57.37|57.07|57.28|56.98|19
1731460240000|2024-11-13 01:10:40|57.38|57.08|57.43|57.13|57.46|57.16|57.38|57.08|12
1731460250000|2024-11-13 01:10:50|57.41|57.11|57.46|57.16|57.51|57.21|57.41|57.11|14
1731460260000|2024-11-13 01:11:00|57.47|57.17|57.42|57.12|57.48|57.18|57.42|57.12|15
1731460270000|2024-11-13 01:11:10|57.43|57.13|57.38|57.08|57.43|57.13|57.37|57.07|11
1731460280000|2024-11-13 01:11:20|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|13
1731460290000|2024-11-13 01:11:30|57.38|57.08|57.43|57.13|57.43|57.13|57.38|57.08|15
1731460300000|2024-11-13 01:11:40|57.42|57.12|57.42|57.12|57.43|57.13|57.4|57.1|11
1731460310000|2024-11-13 01:11:50|57.41|57.11|57.43|57.13|57.43|57.13|57.4|57.1|15
1731460320000|2024-11-13 01:12:00|57.42|57.12|57.51|57.21|57.51|57.21|57.42|57.12|15
1731460330000|2024-11-13 01:12:10|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|9
1731460340000|2024-11-13 01:12:20|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|7
1731460350000|2024-11-13 01:12:30|57.48|57.18|57.45|57.15|57.49|57.19|57.45|57.15|4
1731460360000|2024-11-13 01:12:40|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|7
1731460370000|2024-11-13 01:12:50|57.4|57.1|57.4|57.1|57.42|57.12|57.4|57.1|11
1731460380000|2024-11-13 01:13:00|57.38|57.08|57.36|57.06|57.38|57.08|57.33|57.03|5
1731460390000|2024-11-13 01:13:10|57.37|57.07|57.37|57.07|57.38|57.08|57.35|57.05|10
1731460400000|2024-11-13 01:13:20|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|10
1731460410000|2024-11-13 01:13:30|57.35|57.05|57.35|57.05|57.37|57.07|57.35|57.05|8
1731460420000|2024-11-13 01:13:40|57.36|57.06|57.3|57|57.36|57.06|57.3|57|7
1731460430000|2024-11-13 01:13:50|57.29|56.99|57.33|57.03|57.33|57.03|57.29|56.99|13
1731460440000|2024-11-13 01:14:00|57.34|57.04|57.37|57.07|57.38|57.08|57.34|57.04|11
1731460450000|2024-11-13 01:14:10|57.38|57.08|57.46|57.16|57.46|57.16|57.38|57.08|9
1731460460000|2024-11-13 01:14:20|57.45|57.15|57.37|57.07|57.45|57.15|57.37|57.07|13
1731460470000|2024-11-13 01:14:30|57.33|57.03|57.3|57|57.33|57.03|57.3|57|9
1731460480000|2024-11-13 01:14:40|57.31|57.01|57.32|57.02|57.34|57.04|57.3|57|12
1731460490000|2024-11-13 01:14:50|57.31|57.01|57.34|57.04|57.35|57.05|57.3|57|14
1731460500000|2024-11-13 01:15:00|57.36|57.06|57.36|57.06|57.4|57.1|57.35|57.05|9
1731460510000|2024-11-13 01:15:10|57.35|57.05|57.4|57.1|57.4|57.1|57.34|57.04|16
1731460520000|2024-11-13 01:15:20|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|3
1731460540000|2024-11-13 01:15:40|57.39|57.09|57.35|57.05|57.39|57.09|57.35|57.05|11
1731460550000|2024-11-13 01:15:50|57.36|57.06|57.21|56.91|57.36|57.06|57.21|56.91|7
1731460560000|2024-11-13 01:16:00|57.2|56.9|57.28|56.98|57.29|56.99|57.18|56.88|17
1731460570000|2024-11-13 01:16:10|57.31|57.01|57.27|56.97|57.32|57.02|57.26|56.96|14
1731460580000|2024-11-13 01:16:20|57.26|56.96|57.22|56.92|57.26|56.96|57.21|56.91|4
1731460590000|2024-11-13 01:16:30|57.23|56.93|57.26|56.96|57.27|56.97|57.22|56.92|16
1731460600000|2024-11-13 01:16:40|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|14
1731460610000|2024-11-13 01:16:50|57.23|56.93|57.17|56.87|57.24|56.94|57.17|56.87|10
1731460620000|2024-11-13 01:17:00|57.16|56.86|57.2|56.9|57.21|56.91|57.16|56.86|15
1731460630000|2024-11-13 01:17:10|57.21|56.91|57.21|56.91|57.22|56.92|57.15|56.85|12
1731460640000|2024-11-13 01:17:20|57.2|56.9|57.21|56.91|57.22|56.92|57.19|56.89|12
1731460650000|2024-11-13 01:17:30|57.22|56.92|57.19|56.89|57.23|56.93|57.19|56.89|14
1731460660000|2024-11-13 01:17:40|57.18|56.88|57.18|56.88|57.19|56.89|57.17|56.87|11
1731460670000|2024-11-13 01:17:50|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|17
1731460680000|2024-11-13 01:18:00|57.1|56.8|57.07|56.77|57.11|56.81|57.07|56.77|12
1731460690000|2024-11-13 01:18:10|57.09|56.79|57.1|56.8|57.11|56.81|57.09|56.79|10
1731460700000|2024-11-13 01:18:20|57.09|56.79|57.03|56.73|57.09|56.79|57.02|56.72|9
1731460710000|2024-11-13 01:18:30|57.02|56.72|57.08|56.78|57.08|56.78|57.02|56.72|11
1731460720000|2024-11-13 01:18:40|57.09|56.79|57.12|56.82|57.12|56.82|57.09|56.79|14
1731460730000|2024-11-13 01:18:50|57.13|56.83|57.07|56.77|57.13|56.83|57.07|56.77|7
1731460740000|2024-11-13 01:19:00|57.08|56.78|57.11|56.81|57.11|56.81|57.08|56.78|12
1731460750000|2024-11-13 01:19:10|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|10
1731460760000|2024-11-13 01:19:20|57.14|56.84|57.11|56.81|57.15|56.85|57.1|56.8|8
1731460770000|2024-11-13 01:19:30|57.1|56.8|57.06|56.76|57.1|56.8|57.05|56.75|8
1731460780000|2024-11-13 01:19:40|57.07|56.77|57.03|56.73|57.07|56.77|57.03|56.73|8
1731460790000|2024-11-13 01:19:50|57.04|56.74|57.01|56.71|57.04|56.74|57.01|56.71|11
1731460800000|2024-11-13 01:20:00|57.02|56.72|56.92|56.62|57.02|56.72|56.92|56.62|12
1731460810000|2024-11-13 01:20:10|56.89|56.59|56.77|56.47|56.9|56.6|56.77|56.47|16
1731460820000|2024-11-13 01:20:20|56.76|56.46|56.73|56.43|56.8|56.5|56.72|56.42|22
1731460830000|2024-11-13 01:20:30|56.74|56.44|56.81|56.51|56.81|56.51|56.73|56.43|20
1731460840000|2024-11-13 01:20:40|56.82|56.52|56.75|56.45|56.82|56.52|56.74|56.44|12
1731460850000|2024-11-13 01:20:50|56.76|56.46|56.76|56.46|56.8|56.5|56.75|56.45|18
1731460860000|2024-11-13 01:21:00|56.75|56.45|56.73|56.43|56.77|56.47|56.69|56.39|16
1731460870000|2024-11-13 01:21:10|56.72|56.42|56.78|56.48|56.79|56.49|56.72|56.42|15
1731460880000|2024-11-13 01:21:20|56.79|56.49|56.77|56.47|56.82|56.52|56.77|56.47|15
1731460890000|2024-11-13 01:21:30|56.75|56.45|56.69|56.39|56.78|56.48|56.69|56.39|19
1731460900000|2024-11-13 01:21:40|56.67|56.37|56.66|56.36|56.7|56.4|56.65|56.35|11
1731460910000|2024-11-13 01:21:50|56.67|56.37|56.69|56.39|56.7|56.4|56.65|56.35|15
1731460920000|2024-11-13 01:22:00|56.7|56.4|56.67|56.37|56.71|56.41|56.66|56.36|17
1731460930000|2024-11-13 01:22:10|56.66|56.36|56.64|56.34|56.67|56.37|56.64|56.34|11
1731460940000|2024-11-13 01:22:20|56.59|56.29|56.62|56.32|56.62|56.32|56.57|56.27|14
1731460950000|2024-11-13 01:22:30|56.61|56.31|56.62|56.32|56.62|56.32|56.59|56.29|11
1731460960000|2024-11-13 01:22:40|56.61|56.31|56.54|56.24|56.61|56.31|56.53|56.23|6
1731460970000|2024-11-13 01:22:50|56.52|56.22|56.52|56.22|56.54|56.24|56.52|56.22|7
1731460980000|2024-11-13 01:23:00|56.53|56.23|56.61|56.31|56.61|56.31|56.53|56.23|9
1731460990000|2024-11-13 01:23:10|56.62|56.32|56.53|56.23|56.62|56.32|56.53|56.23|9
1731461000000|2024-11-13 01:23:20|56.44|56.14|56.49|56.19|56.49|56.19|56.44|56.14|11
1731461010000|2024-11-13 01:23:30|56.51|56.21|56.43|56.13|56.51|56.21|56.42|56.12|12
1731461020000|2024-11-13 01:23:40|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|8
1731461030000|2024-11-13 01:23:50|56.46|56.16|56.48|56.18|56.52|56.22|56.46|56.16|12
1731461040000|2024-11-13 01:24:00|56.46|56.16|56.43|56.13|56.47|56.17|56.42|56.12|11
1731461050000|2024-11-13 01:24:10|56.4|56.1|56.43|56.13|56.46|56.16|56.38|56.08|11
1731461060000|2024-11-13 01:24:20|56.4|56.1|56.39|56.09|56.4|56.1|56.37|56.07|9
1731461070000|2024-11-13 01:24:30|56.4|56.1|56.38|56.08|56.4|56.1|56.37|56.07|9
1731461080000|2024-11-13 01:24:40|56.39|56.09|56.43|56.13|56.44|56.14|56.39|56.09|14
1731461090000|2024-11-13 01:24:50|56.42|56.12|56.48|56.18|56.48|56.18|56.41|56.11|12
1731461100000|2024-11-13 01:25:00|56.49|56.19|56.52|56.22|56.53|56.23|56.48|56.18|12
1731461110000|2024-11-13 01:25:10|56.5|56.2|56.43|56.13|56.51|56.21|56.43|56.13|9
1731461120000|2024-11-13 01:25:20|56.36|56.06|56.33|56.03|56.37|56.07|56.33|56.03|9
1731461130000|2024-11-13 01:25:30|56.32|56.02|56.34|56.04|56.36|56.06|56.32|56.02|8
1731461140000|2024-11-13 01:25:40|56.32|56.02|56.36|56.06|56.37|56.07|56.32|56.02|7
1731461150000|2024-11-13 01:25:50|56.34|56.04|56.38|56.08|56.38|56.08|56.33|56.03|9
1731461160000|2024-11-13 01:26:00|56.39|56.09|56.38|56.08|56.4|56.1|56.37|56.07|15
1731461170000|2024-11-13 01:26:10|56.39|56.09|56.43|56.13|56.43|56.13|56.37|56.07|11
1731461180000|2024-11-13 01:26:20|56.44|56.14|56.45|56.15|56.48|56.18|56.44|56.14|7
1731461190000|2024-11-13 01:26:30|56.46|56.16|56.49|56.19|56.49|56.19|56.46|56.16|5
1731461200000|2024-11-13 01:26:40|56.5|56.2|56.51|56.21|56.52|56.22|56.49|56.19|12
1731461210000|2024-11-13 01:26:50|56.52|56.22|56.62|56.32|56.62|56.32|56.52|56.22|11
1731461220000|2024-11-13 01:27:00|56.63|56.33|56.54|56.24|56.66|56.36|56.54|56.24|11
1731461230000|2024-11-13 01:27:10|56.53|56.23|56.58|56.28|56.59|56.29|56.53|56.23|16
1731461240000|2024-11-13 01:27:20|56.59|56.29|56.6|56.3|56.63|56.33|56.59|56.29|6
1731461250000|2024-11-13 01:27:30|56.56|56.26|56.53|56.23|56.56|56.26|56.53|56.23|5
1731461260000|2024-11-13 01:27:40|56.51|56.21|56.56|56.26|56.56|56.26|56.51|56.21|3
1731461270000|2024-11-13 01:27:50|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|7
1731461280000|2024-11-13 01:28:00|56.56|56.26|56.5|56.2|56.56|56.26|56.5|56.2|7
1731461290000|2024-11-13 01:28:10|56.51|56.21|56.41|56.11|56.51|56.21|56.4|56.1|11
1731461300000|2024-11-13 01:28:20|56.4|56.1|56.34|56.04|56.41|56.11|56.34|56.04|12
1731461310000|2024-11-13 01:28:30|56.32|56.02|56.22|55.92|56.33|56.03|56.22|55.92|8
1731461320000|2024-11-13 01:28:40|56.23|55.93|56.3|56|56.3|56|56.23|55.93|6
1731461330000|2024-11-13 01:28:50|56.33|56.03|56.31|56.01|56.35|56.05|56.3|56|8
1731461340000|2024-11-13 01:29:00|56.32|56.02|56.52|56.22|56.52|56.22|56.32|56.02|15
1731461350000|2024-11-13 01:29:10|56.53|56.23|56.48|56.18|56.55|56.25|56.47|56.17|13
1731461360000|2024-11-13 01:29:20|56.47|56.17|56.56|56.26|56.58|56.28|56.46|56.16|14
1731461370000|2024-11-13 01:29:30|56.53|56.23|56.51|56.21|56.53|56.23|56.48|56.18|13
1731461380000|2024-11-13 01:29:40|56.53|56.23|56.56|56.26|56.57|56.27|56.52|56.22|10
1731461390000|2024-11-13 01:29:50|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|2
1731461400000|2024-11-13 01:30:00|56.57|56.27|56.59|56.29|56.61|56.31|56.56|56.26|8
1731461410000|2024-11-13 01:30:10|56.57|56.27|56.62|56.32|56.62|56.32|56.56|56.26|15
1731461420000|2024-11-13 01:30:20|56.6|56.3|56.53|56.23|56.6|56.3|56.53|56.23|10
1731461430000|2024-11-13 01:30:30|56.54|56.24|56.59|56.29|56.59|56.29|56.54|56.24|14
1731461440000|2024-11-13 01:30:40|56.58|56.28|56.59|56.29|56.6|56.3|56.52|56.22|16
1731461450000|2024-11-13 01:30:50|56.6|56.3|56.57|56.27|56.62|56.32|56.57|56.27|14
1731461460000|2024-11-13 01:31:00|56.56|56.26|56.46|56.16|56.56|56.26|56.46|56.16|12
1731461470000|2024-11-13 01:31:10|56.45|56.15|56.41|56.11|56.45|56.15|56.41|56.11|11
1731461480000|2024-11-13 01:31:20|56.33|56.03|56.26|55.96|56.34|56.04|56.25|55.95|6
1731461490000|2024-11-13 01:31:30|56.27|55.97|56.3|56|56.31|56.01|56.26|55.96|21
1731461500000|2024-11-13 01:31:40|56.28|55.98|56.28|55.98|56.32|56.02|56.27|55.97|9
1731461510000|2024-11-13 01:31:50|56.29|55.99|56.27|55.97|56.3|56|56.27|55.97|7
1731461520000|2024-11-13 01:32:00|56.28|55.98|56.34|56.04|56.35|56.05|56.24|55.94|25
1731461530000|2024-11-13 01:32:10|56.33|56.03|56.49|56.19|56.49|56.19|56.33|56.03|18
1731461540000|2024-11-13 01:32:20|56.5|56.2|56.45|56.15|56.5|56.2|56.44|56.14|15
1731461550000|2024-11-13 01:32:30|56.46|56.16|56.47|56.17|56.51|56.21|56.46|56.16|14
1731461560000|2024-11-13 01:32:40|56.49|56.19|56.5|56.2|56.53|56.23|56.48|56.18|14
1731461570000|2024-11-13 01:32:50|56.51|56.21|56.48|56.18|56.55|56.25|56.48|56.18|17
1731461580000|2024-11-13 01:33:00|56.5|56.2|56.33|56.03|56.5|56.2|56.33|56.03|13
1731461590000|2024-11-13 01:33:10|56.27|55.97|56.35|56.05|56.37|56.07|56.27|55.97|20
1731461600000|2024-11-13 01:33:20|56.36|56.06|56.48|56.18|56.49|56.19|56.35|56.05|19
1731461610000|2024-11-13 01:33:30|56.47|56.17|56.52|56.22|56.55|56.25|56.46|56.16|22
1731461620000|2024-11-13 01:33:40|56.5|56.2|56.51|56.21|56.53|56.23|56.49|56.19|13
1731461630000|2024-11-13 01:33:50|56.48|56.18|56.44|56.14|56.48|56.18|56.44|56.14|17
1731461640000|2024-11-13 01:34:00|56.42|56.12|56.4|56.1|56.45|56.15|56.38|56.08|16
1731461650000|2024-11-13 01:34:10|56.38|56.08|56.49|56.19|56.49|56.19|56.38|56.08|16
1731461660000|2024-11-13 01:34:20|56.48|56.18|56.48|56.18|56.51|56.21|56.48|56.18|12
1731461670000|2024-11-13 01:34:30|56.45|56.15|56.33|56.03|56.45|56.15|56.31|56.01|13
1731461680000|2024-11-13 01:34:40|56.32|56.02|56.25|55.95|56.33|56.03|56.25|55.95|12
1731461690000|2024-11-13 01:34:50|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|4
1731461700000|2024-11-13 01:35:00|56.22|55.92|56.23|55.93|56.28|55.98|56.22|55.92|12
1731461710000|2024-11-13 01:35:10|56.21|55.91|56.14|55.84|56.22|55.92|56.13|55.83|22
1731461720000|2024-11-13 01:35:20|56.15|55.85|56.23|55.93|56.23|55.93|56.15|55.85|14
1731461730000|2024-11-13 01:35:30|56.22|55.92|56.2|55.9|56.23|55.93|56.19|55.89|15
1731461740000|2024-11-13 01:35:40|56.21|55.91|56.24|55.94|56.27|55.97|56.21|55.91|13
1731461750000|2024-11-13 01:35:50|56.23|55.93|56.26|55.96|56.26|55.96|56.23|55.93|12
1731461760000|2024-11-13 01:36:00|56.25|55.95|56.32|56.02|56.32|56.02|56.25|55.95|21
1731461770000|2024-11-13 01:36:10|56.34|56.04|56.34|56.04|56.38|56.08|56.33|56.03|14
1731461780000|2024-11-13 01:36:20|56.33|56.03|56.36|56.06|56.36|56.06|56.33|56.03|9
1731461790000|2024-11-13 01:36:30|56.35|56.05|56.35|56.05|56.36|56.06|56.34|56.04|7
1731461800000|2024-11-13 01:36:40|56.36|56.06|56.4|56.1|56.41|56.11|56.36|56.06|6
1731461810000|2024-11-13 01:36:50|56.39|56.09|56.3|56|56.39|56.09|56.3|56|7
1731461820000|2024-11-13 01:37:00|56.31|56.01|56.25|55.95|56.31|56.01|56.25|55.95|14
1731461830000|2024-11-13 01:37:10|56.26|55.96|56.28|55.98|56.3|56|56.26|55.96|16
1731461840000|2024-11-13 01:37:20|56.29|55.99|56.28|55.98|56.29|55.99|56.23|55.93|13
1731461850000|2024-11-13 01:37:30|56.29|55.99|56.27|55.97|56.32|56.02|56.27|55.97|13
1731461860000|2024-11-13 01:37:40|56.28|55.98|56.32|56.02|56.35|56.05|56.28|55.98|16
1731461870000|2024-11-13 01:37:50|56.31|56.01|56.31|56.01|56.34|56.04|56.3|56|11
1731461880000|2024-11-13 01:38:00|56.3|56|56.28|55.98|56.3|56|56.25|55.95|17
1731461890000|2024-11-13 01:38:10|56.27|55.97|56.28|55.98|56.31|56.01|56.27|55.97|9
1731461900000|2024-11-13 01:38:20|56.29|55.99|56.3|56|56.36|56.06|56.29|55.99|18
1731461910000|2024-11-13 01:38:30|56.29|55.99|56.21|55.91|56.29|55.99|56.21|55.91|11
1731461920000|2024-11-13 01:38:40|56.22|55.92|56.26|55.96|56.26|55.96|56.22|55.92|12
1731461930000|2024-11-13 01:38:50|56.27|55.97|56.31|56.01|56.31|56.01|56.27|55.97|9
1731461940000|2024-11-13 01:39:00|56.33|56.03|56.28|55.98|56.34|56.04|56.28|55.98|10
1731461950000|2024-11-13 01:39:10|56.3|56|56.35|56.05|56.36|56.06|56.3|56|12
1731461960000|2024-11-13 01:39:20|56.37|56.07|56.42|56.12|56.42|56.12|56.36|56.06|12
1731461970000|2024-11-13 01:39:30|56.43|56.13|56.46|56.16|56.47|56.17|56.43|56.13|10
1731461980000|2024-11-13 01:39:40|56.48|56.18|56.49|56.19|56.49|56.19|56.47|56.17|8
1731461990000|2024-11-13 01:39:50|56.5|56.2|56.57|56.27|56.57|56.27|56.5|56.2|8
1731462000000|2024-11-13 01:40:00|56.59|56.29|56.61|56.31|56.61|56.31|56.56|56.26|12
1731462010000|2024-11-13 01:40:10|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|8
1731462020000|2024-11-13 01:40:20|56.6|56.3|56.62|56.32|56.64|56.34|56.6|56.3|8
1731462030000|2024-11-13 01:40:30|56.63|56.33|56.54|56.24|56.64|56.34|56.53|56.23|12
1731462040000|2024-11-13 01:40:40|56.53|56.23|56.49|56.19|56.53|56.23|56.49|56.19|6
1731462050000|2024-11-13 01:40:50|56.51|56.21|56.47|56.17|56.51|56.21|56.45|56.15|12
1731462060000|2024-11-13 01:41:00|56.46|56.16|56.38|56.08|56.46|56.16|56.38|56.08|13
1731462070000|2024-11-13 01:41:10|56.39|56.09|56.4|56.1|56.4|56.1|56.37|56.07|8
1731462080000|2024-11-13 01:41:20|56.38|56.08|56.36|56.06|56.38|56.08|56.34|56.04|9
1731462090000|2024-11-13 01:41:30|56.37|56.07|56.32|56.02|56.37|56.07|56.32|56.02|10
1731462100000|2024-11-13 01:41:40|56.31|56.01|56.35|56.05|56.36|56.06|56.31|56.01|10
1731462110000|2024-11-13 01:41:50|56.38|56.08|56.4|56.1|56.4|56.1|56.36|56.06|6
1731462120000|2024-11-13 01:42:00|56.39|56.09|56.34|56.04|56.4|56.1|56.33|56.03|11
1731462130000|2024-11-13 01:42:10|56.35|56.05|56.42|56.12|56.43|56.13|56.35|56.05|16
1731462140000|2024-11-13 01:42:20|56.41|56.11|56.41|56.11|56.43|56.13|56.41|56.11|7
1731462150000|2024-11-13 01:42:30|56.4|56.1|56.42|56.12|56.42|56.12|56.4|56.1|7
1731462160000|2024-11-13 01:42:40|56.43|56.13|56.39|56.09|56.43|56.13|56.39|56.09|4
1731462170000|2024-11-13 01:42:50|56.4|56.1|56.4|56.1|56.41|56.11|56.4|56.1|5
1731462180000|2024-11-13 01:43:00|56.41|56.11|56.37|56.07|56.41|56.11|56.34|56.04|11
1731462190000|2024-11-13 01:43:10|56.39|56.09|56.41|56.11|56.42|56.12|56.39|56.09|10
1731462200000|2024-11-13 01:43:20|56.42|56.12|56.5|56.2|56.51|56.21|56.42|56.12|9
1731462210000|2024-11-13 01:43:30|56.49|56.19|56.5|56.2|56.51|56.21|56.48|56.18|16
1731462220000|2024-11-13 01:43:40|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|5
1731462230000|2024-11-13 01:43:50|56.5|56.2|56.47|56.17|56.51|56.21|56.44|56.14|12
1731462240000|2024-11-13 01:44:00|56.46|56.16|56.49|56.19|56.49|56.19|56.46|56.16|10
1731462250000|2024-11-13 01:44:10|56.5|56.2|56.55|56.25|56.55|56.25|56.5|56.2|8
1731462260000|2024-11-13 01:44:20|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|2
1731462270000|2024-11-13 01:44:30|56.51|56.21|56.5|56.2|56.53|56.23|56.5|56.2|5
1731462280000|2024-11-13 01:44:40|56.49|56.19|56.53|56.23|56.53|56.23|56.49|56.19|7
1731462290000|2024-11-13 01:44:50|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1731462300000|2024-11-13 01:45:00|56.51|56.21|56.46|56.16|56.51|56.21|56.46|56.16|7
1731462310000|2024-11-13 01:45:10|56.48|56.18|56.54|56.24|56.54|56.24|56.48|56.18|14
1731462320000|2024-11-13 01:45:20|56.55|56.25|56.64|56.34|56.64|56.34|56.54|56.24|8
1731462330000|2024-11-13 01:45:30|56.65|56.35|56.57|56.27|56.66|56.36|56.57|56.27|8
1731462340000|2024-11-13 01:45:40|56.55|56.25|56.5|56.2|56.55|56.25|56.5|56.2|9
1731462350000|2024-11-13 01:45:50|56.49|56.19|56.5|56.2|56.51|56.21|56.49|56.19|6
1731462360000|2024-11-13 01:46:00|56.51|56.21|56.55|56.25|56.56|56.26|56.51|56.21|6
1731462370000|2024-11-13 01:46:10|56.53|56.23|56.7|56.4|56.7|56.4|56.53|56.23|13
1731462380000|2024-11-13 01:46:20|56.72|56.42|56.67|56.37|56.73|56.43|56.67|56.37|11
1731462390000|2024-11-13 01:46:30|56.66|56.36|56.66|56.36|56.68|56.38|56.66|56.36|15
1731462400000|2024-11-13 01:46:40|56.67|56.37|56.73|56.43|56.73|56.43|56.67|56.37|11
1731462410000|2024-11-13 01:46:50|56.74|56.44|56.73|56.43|56.74|56.44|56.73|56.43|4
1731462420000|2024-11-13 01:47:00|56.74|56.44|56.76|56.46|56.76|56.46|56.71|56.41|14
1731462430000|2024-11-13 01:47:10|56.75|56.45|56.74|56.44|56.77|56.47|56.74|56.44|9
1731462440000|2024-11-13 01:47:20|56.73|56.43|56.74|56.44|56.76|56.46|56.73|56.43|6
1731462450000|2024-11-13 01:47:30|56.75|56.45|56.76|56.46|56.8|56.5|56.75|56.45|10
1731462460000|2024-11-13 01:47:40|56.75|56.45|56.72|56.42|56.75|56.45|56.7|56.4|7
1731462470000|2024-11-13 01:47:50|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1731462480000|2024-11-13 01:48:00|56.68|56.38|56.69|56.39|56.71|56.41|56.65|56.35|10
1731462490000|2024-11-13 01:48:10|56.67|56.37|56.6|56.3|56.67|56.37|56.59|56.29|8
1731462500000|2024-11-13 01:48:20|56.61|56.31|56.61|56.31|56.63|56.33|56.59|56.29|9
1731462510000|2024-11-13 01:48:30|56.62|56.32|56.69|56.39|56.69|56.39|56.62|56.32|10
1731462520000|2024-11-13 01:48:40|56.7|56.4|56.7|56.4|56.71|56.41|56.69|56.39|5
1731462530000|2024-11-13 01:48:50|56.69|56.39|56.72|56.42|56.72|56.42|56.69|56.39|6
1731462540000|2024-11-13 01:49:00|56.69|56.39|56.72|56.42|56.72|56.42|56.67|56.37|10
1731462550000|2024-11-13 01:49:10|56.71|56.41|56.77|56.47|56.8|56.5|56.71|56.41|10
1731462560000|2024-11-13 01:49:20|56.75|56.45|56.79|56.49|56.8|56.5|56.75|56.45|7
1731462570000|2024-11-13 01:49:30|56.78|56.48|56.75|56.45|56.78|56.48|56.75|56.45|6
1731462580000|2024-11-13 01:49:40|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|5
1731462590000|2024-11-13 01:49:50|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1731462600000|2024-11-13 01:50:00|56.75|56.45|56.78|56.48|56.78|56.48|56.75|56.45|5
1731462610000|2024-11-13 01:50:10|56.79|56.49|56.79|56.49|56.79|56.49|56.79|56.49|1
1731462620000|2024-11-13 01:50:20|56.78|56.48|56.76|56.46|56.78|56.48|56.75|56.45|7
1731462630000|2024-11-13 01:50:30|56.77|56.47|56.76|56.46|56.78|56.48|56.76|56.46|6
1731462640000|2024-11-13 01:50:40|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|4
1731462650000|2024-11-13 01:50:50|56.75|56.45|56.75|56.45|56.76|56.46|56.75|56.45|3
1731462660000|2024-11-13 01:51:00|56.74|56.44|56.75|56.45|56.78|56.48|56.74|56.44|8
1731462670000|2024-11-13 01:51:10|56.71|56.41|56.7|56.4|56.71|56.41|56.66|56.36|7
1731462680000|2024-11-13 01:51:20|56.68|56.38|56.65|56.35|56.68|56.38|56.65|56.35|5
1731462690000|2024-11-13 01:51:30|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1731462700000|2024-11-13 01:51:40|56.64|56.34|56.6|56.3|56.64|56.34|56.59|56.29|5
1731462710000|2024-11-13 01:51:50|56.61|56.31|56.59|56.29|56.61|56.31|56.59|56.29|3
1731462720000|2024-11-13 01:52:00|56.58|56.28|56.56|56.26|56.6|56.3|56.54|56.24|10
1731462730000|2024-11-13 01:52:10|56.57|56.27|56.53|56.23|56.57|56.27|56.51|56.21|5
1731462740000|2024-11-13 01:52:20|56.52|56.22|56.5|56.2|56.54|56.24|56.5|56.2|5
1731462750000|2024-11-13 01:52:30|56.49|56.19|56.46|56.16|56.49|56.19|56.46|56.16|4
1731462760000|2024-11-13 01:52:40|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|4
1731462770000|2024-11-13 01:52:50|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|5
1731462780000|2024-11-13 01:53:00|56.52|56.22|56.61|56.31|56.61|56.31|56.52|56.22|9
1731462790000|2024-11-13 01:53:10|56.6|56.3|56.62|56.32|56.63|56.33|56.59|56.29|9
1731462800000|2024-11-13 01:53:20|56.64|56.34|56.59|56.29|56.64|56.34|56.59|56.29|3
1731462810000|2024-11-13 01:53:30|56.58|56.28|56.53|56.23|56.58|56.28|56.53|56.23|6
1731462820000|2024-11-13 01:53:40|56.52|56.22|56.57|56.27|56.57|56.27|56.52|56.22|5
1731462830000|2024-11-13 01:53:50|56.59|56.29|56.72|56.42|56.72|56.42|56.55|56.25|11
1731462840000|2024-11-13 01:54:00|56.74|56.44|56.73|56.43|56.74|56.44|56.65|56.35|14
1731462850000|2024-11-13 01:54:10|56.74|56.44|56.85|56.55|56.86|56.56|56.73|56.43|13
1731462860000|2024-11-13 01:54:20|56.86|56.56|56.94|56.64|56.95|56.65|56.85|56.55|14
1731462870000|2024-11-13 01:54:30|56.93|56.63|56.94|56.64|56.97|56.67|56.93|56.63|6
1731462880000|2024-11-13 01:54:40|56.95|56.65|56.93|56.63|56.95|56.65|56.9|56.6|11
1731462890000|2024-11-13 01:54:50|56.94|56.64|56.93|56.63|56.95|56.65|56.93|56.63|8
1731462900000|2024-11-13 01:55:00|56.94|56.64|56.96|56.66|56.97|56.67|56.93|56.63|10
1731462910000|2024-11-13 01:55:10|56.95|56.65|56.95|56.65|56.95|56.65|56.94|56.64|7
1731462920000|2024-11-13 01:55:20|56.94|56.64|56.96|56.66|56.96|56.66|56.91|56.61|8
1731462930000|2024-11-13 01:55:30|56.95|56.65|57.01|56.71|57.02|56.72|56.95|56.65|13
1731462940000|2024-11-13 01:55:40|57|56.7|56.92|56.62|57.01|56.71|56.91|56.61|11
1731462950000|2024-11-13 01:55:50|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|6
1731462960000|2024-11-13 01:56:00|56.88|56.58|56.91|56.61|56.91|56.61|56.88|56.58|6
1731462970000|2024-11-13 01:56:10|56.9|56.6|56.86|56.56|56.91|56.61|56.86|56.56|9
1731462980000|2024-11-13 01:56:20|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|7
1731462990000|2024-11-13 01:56:30|56.87|56.57|56.91|56.61|56.91|56.61|56.87|56.57|8
1731463000000|2024-11-13 01:56:40|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1731463010000|2024-11-13 01:56:50|56.91|56.61|56.9|56.6|56.91|56.61|56.9|56.6|4
1731463020000|2024-11-13 01:57:00|56.81|56.51|56.79|56.49|56.81|56.51|56.77|56.47|8
1731463040000|2024-11-13 01:57:20|56.8|56.5|56.82|56.52|56.82|56.52|56.79|56.49|6
1731463050000|2024-11-13 01:57:30|56.83|56.53|56.82|56.52|56.83|56.53|56.8|56.5|6
1731463060000|2024-11-13 01:57:40|56.81|56.51|56.82|56.52|56.82|56.52|56.81|56.51|2
1731463070000|2024-11-13 01:57:50|56.78|56.48|56.73|56.43|56.78|56.48|56.73|56.43|5
1731463080000|2024-11-13 01:58:00|56.74|56.44|56.77|56.47|56.77|56.47|56.73|56.43|8
1731463090000|2024-11-13 01:58:10|56.74|56.44|56.73|56.43|56.75|56.45|56.73|56.43|4
1731463100000|2024-11-13 01:58:20|56.72|56.42|56.7|56.4|56.72|56.42|56.65|56.35|7
1731463110000|2024-11-13 01:58:30|56.71|56.41|56.72|56.42|56.72|56.42|56.7|56.4|4
1731463120000|2024-11-13 01:58:40|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|3
1731463130000|2024-11-13 01:58:50|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731463140000|2024-11-13 01:59:00|56.7|56.4|56.7|56.4|56.7|56.4|56.67|56.37|6
1731463150000|2024-11-13 01:59:10|56.71|56.41|56.8|56.5|56.8|56.5|56.7|56.4|12
1731463160000|2024-11-13 01:59:20|56.81|56.51|56.81|56.51|56.82|56.52|56.81|56.51|3
1731463170000|2024-11-13 01:59:30|56.82|56.52|56.84|56.54|56.85|56.55|56.81|56.51|7
1731463180000|2024-11-13 01:59:40|56.83|56.53|56.84|56.54|56.84|56.54|56.83|56.53|4
1731463190000|2024-11-13 01:59:50|56.85|56.55|56.83|56.53|56.85|56.55|56.83|56.53|3
1731463200000|2024-11-13 02:00:00|56.87|56.57|56.88|56.58|56.9|56.6|56.85|56.55|18
1731463210000|2024-11-13 02:00:10|56.89|56.59|56.89|56.59|56.91|56.61|56.88|56.58|14
1731463220000|2024-11-13 02:00:20|56.9|56.6|56.95|56.65|56.96|56.66|56.88|56.58|12
1731463230000|2024-11-13 02:00:30|56.98|56.68|56.94|56.64|56.99|56.69|56.94|56.64|11
1731463240000|2024-11-13 02:00:40|56.93|56.63|56.91|56.61|56.94|56.64|56.91|56.61|7
1731463250000|2024-11-13 02:00:50|56.9|56.6|56.9|56.6|56.9|56.6|56.89|56.59|5
1731463260000|2024-11-13 02:01:00|56.91|56.61|56.9|56.6|56.97|56.67|56.89|56.59|11
1731463270000|2024-11-13 02:01:10|56.91|56.61|56.99|56.69|56.99|56.69|56.89|56.59|17
1731463280000|2024-11-13 02:01:20|56.98|56.68|57.01|56.71|57.02|56.72|56.98|56.68|8
1731463290000|2024-11-13 02:01:30|57.02|56.72|56.97|56.67|57.02|56.72|56.97|56.67|10
1731463300000|2024-11-13 02:01:40|56.91|56.61|56.91|56.61|56.91|56.61|56.81|56.51|15
1731463310000|2024-11-13 02:01:50|56.9|56.6|56.9|56.6|56.9|56.6|56.87|56.57|11
1731463320000|2024-11-13 02:02:00|56.89|56.59|56.91|56.61|56.93|56.63|56.84|56.54|19
1731463330000|2024-11-13 02:02:10|56.92|56.62|56.9|56.6|56.93|56.63|56.9|56.6|9
1731463340000|2024-11-13 02:02:20|56.89|56.59|56.87|56.57|56.89|56.59|56.85|56.55|14
1731463350000|2024-11-13 02:02:30|56.85|56.55|56.76|56.46|56.85|56.55|56.76|56.46|15
1731463360000|2024-11-13 02:02:40|56.8|56.5|56.79|56.49|56.8|56.5|56.75|56.45|9
1731463370000|2024-11-13 02:02:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|4
1731463380000|2024-11-13 02:03:00|56.8|56.5|56.78|56.48|56.81|56.51|56.78|56.48|13
1731463390000|2024-11-13 02:03:10|56.79|56.49|56.8|56.5|56.8|56.5|56.76|56.46|13
1731463400000|2024-11-13 02:03:20|56.79|56.49|56.91|56.61|56.91|56.61|56.79|56.49|15
1731463410000|2024-11-13 02:03:30|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|6
1731463420000|2024-11-13 02:03:40|56.9|56.6|56.9|56.6|56.92|56.62|56.9|56.6|6
1731463430000|2024-11-13 02:03:50|56.91|56.61|56.91|56.61|56.92|56.62|56.91|56.61|5
1731463440000|2024-11-13 02:04:00|56.9|56.6|56.91|56.61|56.91|56.61|56.85|56.55|6
1731463450000|2024-11-13 02:04:10|56.9|56.6|56.92|56.62|56.92|56.62|56.89|56.59|9
1731463460000|2024-11-13 02:04:20|56.91|56.61|56.99|56.69|56.99|56.69|56.91|56.61|12
1731463470000|2024-11-13 02:04:30|57|56.7|57.06|56.76|57.08|56.78|57|56.7|14
1731463480000|2024-11-13 02:04:40|57.05|56.75|57.06|56.76|57.06|56.76|57.04|56.74|4
1731463510000|2024-11-13 02:05:10|57.05|56.75|57.05|56.75|57.05|56.75|57.03|56.73|9
1731463520000|2024-11-13 02:05:20|57.04|56.74|57.07|56.77|57.07|56.77|57.03|56.73|6
1731463530000|2024-11-13 02:05:30|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|4
1731463540000|2024-11-13 02:05:40|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1731463550000|2024-11-13 02:05:50|57.08|56.78|57.14|56.84|57.14|56.84|57.07|56.77|13
1731463560000|2024-11-13 02:06:00|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731463570000|2024-11-13 02:06:10|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|6
1731463580000|2024-11-13 02:06:20|57.15|56.85|57.16|56.86|57.18|56.88|57.15|56.85|5
1731463590000|2024-11-13 02:06:30|57.15|56.85|57.15|56.85|57.16|56.86|57.13|56.83|10
1731463600000|2024-11-13 02:06:40|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|7
1731463610000|2024-11-13 02:06:50|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|3
1731463620000|2024-11-13 02:07:00|57.14|56.84|57.13|56.83|57.16|56.86|57.11|56.81|8
1731463630000|2024-11-13 02:07:10|57.11|56.81|57.12|56.82|57.13|56.83|57.11|56.81|7
1731463640000|2024-11-13 02:07:20|57.13|56.83|57.15|56.85|57.15|56.85|57.12|56.82|13
1731463650000|2024-11-13 02:07:30|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1731463660000|2024-11-13 02:07:40|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|8
1731463670000|2024-11-13 02:07:50|57.13|56.83|57.14|56.84|57.14|56.84|57.1|56.8|11
1731463680000|2024-11-13 02:08:00|57.15|56.85|57.18|56.88|57.18|56.88|57.14|56.84|9
1731463690000|2024-11-13 02:08:10|57.17|56.87|57.07|56.77|57.17|56.87|57.07|56.77|13
1731463700000|2024-11-13 02:08:20|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|5
1731463710000|2024-11-13 02:08:30|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1731463720000|2024-11-13 02:08:40|57.08|56.78|57.08|56.78|57.1|56.8|57.08|56.78|7
1731463730000|2024-11-13 02:08:50|57.09|56.79|57.19|56.89|57.19|56.89|57.08|56.78|10
1731463740000|2024-11-13 02:09:00|57.2|56.9|57.29|56.99|57.29|56.99|57.2|56.9|10
1731463750000|2024-11-13 02:09:10|57.3|57|57.29|56.99|57.3|57|57.29|56.99|4
1731463760000|2024-11-13 02:09:20|57.28|56.98|57.24|56.94|57.28|56.98|57.23|56.93|8
1731463770000|2024-11-13 02:09:30|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|11
1731463780000|2024-11-13 02:09:40|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|9
1731463790000|2024-11-13 02:09:50|57.23|56.93|57.21|56.91|57.23|56.93|57.18|56.88|10
1731463800000|2024-11-13 02:10:00|57.2|56.9|57.25|56.95|57.25|56.95|57.2|56.9|12
1731463810000|2024-11-13 02:10:10|57.24|56.94|57.29|56.99|57.29|56.99|57.23|56.93|7
1731463820000|2024-11-13 02:10:20|57.3|57|57.28|56.98|57.3|57|57.22|56.92|12
1731463830000|2024-11-13 02:10:30|57.29|56.99|57.25|56.95|57.29|56.99|57.24|56.94|10
1731463840000|2024-11-13 02:10:40|57.24|56.94|57.29|56.99|57.31|57.01|57.24|56.94|15
1731463850000|2024-11-13 02:10:50|57.28|56.98|57.27|56.97|57.29|56.99|57.25|56.95|7
1731463860000|2024-11-13 02:11:00|57.25|56.95|57.26|56.96|57.28|56.98|57.25|56.95|6
1731463870000|2024-11-13 02:11:10|57.24|56.94|57.28|56.98|57.28|56.98|57.24|56.94|14
1731463880000|2024-11-13 02:11:20|57.27|56.97|57.27|56.97|57.29|56.99|57.24|56.94|13
1731463890000|2024-11-13 02:11:30|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|9
1731463900000|2024-11-13 02:11:40|57.26|56.96|57.3|57|57.3|57|57.26|56.96|5
1731463910000|2024-11-13 02:11:50|57.29|56.99|57.29|56.99|57.29|56.99|57.29|56.99|1
1731463920000|2024-11-13 02:12:00|57.3|57|57.31|57.01|57.31|57.01|57.29|56.99|10
1731463930000|2024-11-13 02:12:10|57.32|57.02|57.28|56.98|57.33|57.03|57.28|56.98|9
1731463940000|2024-11-13 02:12:20|57.29|56.99|57.3|57|57.3|57|57.29|56.99|8
1731463950000|2024-11-13 02:12:30|57.29|56.99|57.19|56.89|57.29|56.99|57.19|56.89|9
1731463960000|2024-11-13 02:12:40|57.2|56.9|57.23|56.93|57.24|56.94|57.19|56.89|12
1731463970000|2024-11-13 02:12:50|57.24|56.94|57.33|57.03|57.35|57.05|57.24|56.94|16
1731463980000|2024-11-13 02:13:00|57.32|57.02|57.24|56.94|57.32|57.02|57.24|56.94|9
1731463990000|2024-11-13 02:13:10|57.26|56.96|57.2|56.9|57.27|56.97|57.2|56.9|13
1731464000000|2024-11-13 02:13:20|57.19|56.89|57.13|56.83|57.19|56.89|57.12|56.82|15
1731464010000|2024-11-13 02:13:30|57.12|56.82|57.1|56.8|57.12|56.82|57.1|56.8|4
1731464020000|2024-11-13 02:13:40|57.11|56.81|57.14|56.84|57.19|56.89|57.11|56.81|13
1731464030000|2024-11-13 02:13:50|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1731464040000|2024-11-13 02:14:00|57.13|56.83|57.18|56.88|57.18|56.88|57.13|56.83|13
1731464050000|2024-11-13 02:14:10|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|8
1731464060000|2024-11-13 02:14:20|57.17|56.87|57.14|56.84|57.17|56.87|57.13|56.83|7
1731464070000|2024-11-13 02:14:30|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1731464080000|2024-11-13 02:14:40|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|7
1731464090000|2024-11-13 02:14:50|57.14|56.84|57.09|56.79|57.14|56.84|57.09|56.79|5
1731464100000|2024-11-13 02:15:00|57.02|56.72|57|56.7|57.03|56.73|56.97|56.67|11
1731464110000|2024-11-13 02:15:10|57.01|56.71|56.97|56.67|57.02|56.72|56.97|56.67|18
1731464120000|2024-11-13 02:15:20|56.98|56.68|56.99|56.69|57|56.7|56.98|56.68|12
1731464130000|2024-11-13 02:15:30|57|56.7|56.98|56.68|57.01|56.71|56.97|56.67|13
1731464140000|2024-11-13 02:15:40|56.99|56.69|57.02|56.72|57.02|56.72|56.97|56.67|12
1731464150000|2024-11-13 02:15:50|57.01|56.71|56.98|56.68|57.02|56.72|56.98|56.68|20
1731464160000|2024-11-13 02:16:00|56.99|56.69|56.94|56.64|56.99|56.69|56.93|56.63|12
1731464170000|2024-11-13 02:16:10|56.93|56.63|56.82|56.52|56.93|56.63|56.82|56.52|8
1731464180000|2024-11-13 02:16:20|56.8|56.5|56.71|56.41|56.8|56.5|56.7|56.4|12
1731464190000|2024-11-13 02:16:30|56.72|56.42|56.7|56.4|56.72|56.42|56.67|56.37|20
1731464200000|2024-11-13 02:16:40|56.71|56.41|56.68|56.38|56.72|56.42|56.68|56.38|10
1731464210000|2024-11-13 02:16:50|56.69|56.39|56.69|56.39|56.71|56.41|56.66|56.36|13
1731464220000|2024-11-13 02:17:00|56.7|56.4|56.72|56.42|56.74|56.44|56.69|56.39|18
1731464230000|2024-11-13 02:17:10|56.71|56.41|56.64|56.34|56.71|56.41|56.63|56.33|6
1731464240000|2024-11-13 02:17:20|56.63|56.33|56.56|56.26|56.64|56.34|56.56|56.26|14
1731464250000|2024-11-13 02:17:30|56.58|56.28|56.54|56.24|56.6|56.3|56.53|56.23|10
1731464260000|2024-11-13 02:17:40|56.53|56.23|56.49|56.19|56.53|56.23|56.49|56.19|8
1731464270000|2024-11-13 02:17:50|56.5|56.2|56.53|56.23|56.54|56.24|56.5|56.2|18
1731464280000|2024-11-13 02:18:00|56.54|56.24|56.53|56.23|56.54|56.24|56.49|56.19|16
1731464290000|2024-11-13 02:18:10|56.51|56.21|56.46|56.16|56.51|56.21|56.46|56.16|5
1731464300000|2024-11-13 02:18:20|56.45|56.15|56.45|56.15|56.46|56.16|56.44|56.14|5
1731464310000|2024-11-13 02:18:30|56.46|56.16|56.49|56.19|56.51|56.21|56.45|56.15|9
1731464320000|2024-11-13 02:18:40|56.5|56.2|56.53|56.23|56.57|56.27|56.5|56.2|11
1731464330000|2024-11-13 02:18:50|56.54|56.24|56.53|56.23|56.55|56.25|56.53|56.23|6
1731464340000|2024-11-13 02:19:00|56.54|56.24|56.54|56.24|56.56|56.26|56.54|56.24|6
1731464350000|2024-11-13 02:19:10|56.53|56.23|56.51|56.21|56.55|56.25|56.51|56.21|6
1731464360000|2024-11-13 02:19:20|56.49|56.19|56.48|56.18|56.5|56.2|56.48|56.18|4
1731464370000|2024-11-13 02:19:30|56.47|56.17|56.46|56.16|56.48|56.18|56.46|56.16|4
1731464380000|2024-11-13 02:19:40|56.45|56.15|56.43|56.13|56.45|56.15|56.42|56.12|8
1731464390000|2024-11-13 02:19:50|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|5
1731464400000|2024-11-13 02:20:00|56.43|56.13|56.42|56.12|56.43|56.13|56.41|56.11|8
1731464410000|2024-11-13 02:20:10|56.43|56.13|56.44|56.14|56.45|56.15|56.43|56.13|8
1731464420000|2024-11-13 02:20:20|56.45|56.15|56.47|56.17|56.5|56.2|56.45|56.15|12
1731464430000|2024-11-13 02:20:30|56.48|56.18|56.49|56.19|56.49|56.19|56.46|56.16|15
1731464440000|2024-11-13 02:20:40|56.47|56.17|56.43|56.13|56.47|56.17|56.41|56.11|10
1731464450000|2024-11-13 02:20:50|56.42|56.12|56.41|56.11|56.43|56.13|56.41|56.11|11
1731464460000|2024-11-13 02:21:00|56.42|56.12|56.44|56.14|56.44|56.14|56.41|56.11|11
1731464470000|2024-11-13 02:21:10|56.42|56.12|56.39|56.09|56.42|56.12|56.39|56.09|14
1731464480000|2024-11-13 02:21:20|56.38|56.08|56.39|56.09|56.41|56.11|56.37|56.07|15
1731464490000|2024-11-13 02:21:30|56.4|56.1|56.44|56.14|56.44|56.14|56.4|56.1|10
1731464500000|2024-11-13 02:21:40|56.43|56.13|56.45|56.15|56.45|56.15|56.43|56.13|11
1731464510000|2024-11-13 02:21:50|56.44|56.14|56.44|56.14|56.45|56.15|56.44|56.14|9
1731464520000|2024-11-13 02:22:00|56.43|56.13|56.34|56.04|56.43|56.13|56.33|56.03|12
1731464530000|2024-11-13 02:22:10|56.33|56.03|56.36|56.06|56.36|56.06|56.33|56.03|6
1731464540000|2024-11-13 02:22:20|56.35|56.05|56.29|55.99|56.37|56.07|56.28|55.98|12
1731464550000|2024-11-13 02:22:30|56.3|56|56.3|56|56.3|56|56.29|55.99|7
1731464560000|2024-11-13 02:22:40|56.29|55.99|56.27|55.97|56.31|56.01|56.26|55.96|7
1731464570000|2024-11-13 02:22:50|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1731464580000|2024-11-13 02:23:00|56.27|55.97|56.25|55.95|56.27|55.97|56.24|55.94|5
1731464590000|2024-11-13 02:23:10|56.24|55.94|56.15|55.85|56.24|55.94|56.14|55.84|5
1731464600000|2024-11-13 02:23:20|56.13|55.83|56.04|55.74|56.13|55.83|56.04|55.74|9
1731464610000|2024-11-13 02:23:30|56.03|55.73|56.07|55.77|56.12|55.82|56|55.7|17
1731464620000|2024-11-13 02:23:40|56.06|55.76|56.07|55.77|56.12|55.82|56.04|55.74|11
1731464630000|2024-11-13 02:23:50|56.08|55.78|56.04|55.74|56.08|55.78|56.03|55.73|10
1731464640000|2024-11-13 02:24:00|56.05|55.75|56.19|55.89|56.19|55.89|56.05|55.75|18
1731464650000|2024-11-13 02:24:10|56.22|55.92|56.18|55.88|56.22|55.92|56.18|55.88|12
1731464660000|2024-11-13 02:24:20|56.16|55.86|56.13|55.83|56.17|55.87|56.13|55.83|14
1731464670000|2024-11-13 02:24:30|56.07|55.77|56.04|55.74|56.07|55.77|56.04|55.74|11
1731464680000|2024-11-13 02:24:40|56.03|55.73|56.06|55.76|56.06|55.76|56|55.7|9
1731464690000|2024-11-13 02:24:50|56.05|55.75|56.01|55.71|56.05|55.75|56|55.7|9
1731464700000|2024-11-13 02:25:00|56.02|55.72|56.07|55.77|56.07|55.77|56.02|55.72|11
1731464710000|2024-11-13 02:25:10|56.09|55.79|56.05|55.75|56.13|55.83|56.05|55.75|19
1731464720000|2024-11-13 02:25:20|56.06|55.76|56.1|55.8|56.1|55.8|56.05|55.75|7
1731464730000|2024-11-13 02:25:30|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|9
1731464740000|2024-11-13 02:25:40|56.05|55.75|56.03|55.73|56.05|55.75|55.97|55.67|13
1731464750000|2024-11-13 02:25:50|56.04|55.74|56|55.7|56.11|55.81|56|55.7|11
1731464760000|2024-11-13 02:26:00|56.01|55.71|56|55.7|56.02|55.72|55.99|55.69|10
1731464770000|2024-11-13 02:26:10|55.99|55.69|56.05|55.75|56.06|55.76|55.99|55.69|10
1731464780000|2024-11-13 02:26:20|56.06|55.76|56.1|55.8|56.1|55.8|56.06|55.76|3
1731464790000|2024-11-13 02:26:30|56.13|55.83|56.13|55.83|56.16|55.86|56.13|55.83|6
1731464800000|2024-11-13 02:26:40|56.14|55.84|56.17|55.87|56.17|55.87|56.14|55.84|8
1731464810000|2024-11-13 02:26:50|56.16|55.86|56.1|55.8|56.17|55.87|56.1|55.8|4
1731464820000|2024-11-13 02:27:00|56.12|55.82|56.22|55.92|56.22|55.92|56.1|55.8|8
1731464830000|2024-11-13 02:27:10|56.27|55.97|56.27|55.97|56.28|55.98|56.27|55.97|3
1731464840000|2024-11-13 02:27:20|56.29|55.99|56.31|56.01|56.34|56.04|56.29|55.99|7
1731464850000|2024-11-13 02:27:30|56.29|55.99|56.24|55.94|56.3|56|56.23|55.93|12
1731464860000|2024-11-13 02:27:40|56.23|55.93|56.28|55.98|56.28|55.98|56.23|55.93|8
1731464870000|2024-11-13 02:27:50|56.3|56|56.29|55.99|56.36|56.06|56.28|55.98|13
1731464880000|2024-11-13 02:28:00|56.28|55.98|56.38|56.08|56.38|56.08|56.28|55.98|16
1731464890000|2024-11-13 02:28:10|56.39|56.09|56.39|56.09|56.42|56.12|56.39|56.09|11
1731464900000|2024-11-13 02:28:20|56.38|56.08|56.38|56.08|56.4|56.1|56.36|56.06|9
1731464910000|2024-11-13 02:28:30|56.39|56.09|56.38|56.08|56.4|56.1|56.37|56.07|13
1731464920000|2024-11-13 02:28:40|56.39|56.09|56.38|56.08|56.41|56.11|56.38|56.08|9
1731464930000|2024-11-13 02:28:50|56.37|56.07|56.4|56.1|56.4|56.1|56.37|56.07|10
1731464940000|2024-11-13 02:29:00|56.39|56.09|56.42|56.12|56.42|56.12|56.39|56.09|14
1731464950000|2024-11-13 02:29:10|56.41|56.11|56.46|56.16|56.48|56.18|56.41|56.11|7
1731464960000|2024-11-13 02:29:20|56.47|56.17|56.55|56.25|56.56|56.26|56.47|56.17|18
1731464970000|2024-11-13 02:29:30|56.56|56.26|56.6|56.3|56.62|56.32|56.56|56.26|10
1731464980000|2024-11-13 02:29:40|56.61|56.31|56.62|56.32|56.64|56.34|56.6|56.3|11
1731464990000|2024-11-13 02:29:50|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|18
1731465000000|2024-11-13 02:30:00|56.58|56.28|56.52|56.22|56.61|56.31|56.52|56.22|13
1731465010000|2024-11-13 02:30:10|56.54|56.24|56.46|56.16|56.54|56.24|56.45|56.15|11
1731465020000|2024-11-13 02:30:20|56.47|56.17|56.42|56.12|56.49|56.19|56.41|56.11|15
1731465030000|2024-11-13 02:30:30|56.35|56.05|56.37|56.07|56.41|56.11|56.35|56.05|14
1731465040000|2024-11-13 02:30:40|56.36|56.06|56.41|56.11|56.41|56.11|56.34|56.04|15
1731465050000|2024-11-13 02:30:50|56.42|56.12|56.42|56.12|56.42|56.12|56.4|56.1|9
1731465060000|2024-11-13 02:31:00|56.43|56.13|56.3|56|56.46|56.16|56.3|56|16
1731465070000|2024-11-13 02:31:10|56.29|55.99|56.31|56.01|56.32|56.02|56.24|55.94|14
1731465080000|2024-11-13 02:31:20|56.3|56|56.29|55.99|56.33|56.03|56.28|55.98|11
1731465090000|2024-11-13 02:31:30|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|4
1731465100000|2024-11-13 02:31:40|56.28|55.98|56.4|56.1|56.4|56.1|56.28|55.98|8
1731465110000|2024-11-13 02:31:50|56.39|56.09|56.34|56.04|56.39|56.09|56.34|56.04|6
1731465120000|2024-11-13 02:32:00|56.33|56.03|56.26|55.96|56.33|56.03|56.26|55.96|8
1731465130000|2024-11-13 02:32:10|56.27|55.97|56.29|55.99|56.29|55.99|56.25|55.95|7
1731465140000|2024-11-13 02:32:20|56.28|55.98|56.29|55.99|56.32|56.02|56.28|55.98|15
1731465150000|2024-11-13 02:32:30|56.28|55.98|56.21|55.91|56.29|55.99|56.2|55.9|8
1731465160000|2024-11-13 02:32:40|56.2|55.9|56.09|55.79|56.2|55.9|56.09|55.79|10
1731465170000|2024-11-13 02:32:50|56.07|55.77|56.03|55.73|56.07|55.77|56.03|55.73|5
1731465180000|2024-11-13 02:33:00|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|7
1731465190000|2024-11-13 02:33:10|56.01|55.71|55.97|55.67|56.01|55.71|55.96|55.66|7
1731465200000|2024-11-13 02:33:20|55.96|55.66|56|55.7|56|55.7|55.96|55.66|5
1731465210000|2024-11-13 02:33:30|56.01|55.71|55.97|55.67|56.01|55.71|55.97|55.67|11
1731465220000|2024-11-13 02:33:40|55.98|55.68|55.96|55.66|55.99|55.69|55.95|55.65|17
1731465230000|2024-11-13 02:33:50|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1731465240000|2024-11-13 02:34:00|55.97|55.67|55.83|55.53|55.97|55.67|55.83|55.53|16
1731465250000|2024-11-13 02:34:10|55.84|55.54|55.89|55.59|55.9|55.6|55.84|55.54|15
1731465260000|2024-11-13 02:34:20|55.9|55.6|55.92|55.62|55.97|55.67|55.9|55.6|9
1731465270000|2024-11-13 02:34:30|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|5
1731465280000|2024-11-13 02:34:40|55.87|55.57|55.93|55.63|55.94|55.64|55.85|55.55|11
1731465290000|2024-11-13 02:34:50|55.92|55.62|56.03|55.73|56.03|55.73|55.92|55.62|11
1731465300000|2024-11-13 02:35:00|56.04|55.74|56.02|55.72|56.04|55.74|56.01|55.71|8
1731465310000|2024-11-13 02:35:10|56.01|55.71|56.02|55.72|56.02|55.72|55.98|55.68|12
1731465320000|2024-11-13 02:35:20|56.03|55.73|55.99|55.69|56.03|55.73|55.99|55.69|13
1731465330000|2024-11-13 02:35:30|56|55.7|55.99|55.69|56.01|55.71|55.98|55.68|9
1731465340000|2024-11-13 02:35:40|56|55.7|55.94|55.64|56.01|55.71|55.94|55.64|6
1731465350000|2024-11-13 02:35:50|55.92|55.62|55.87|55.57|55.92|55.62|55.87|55.57|4
1731465360000|2024-11-13 02:36:00|55.88|55.58|55.93|55.63|55.94|55.64|55.88|55.58|11
1731465370000|2024-11-13 02:36:10|55.94|55.64|55.98|55.68|56|55.7|55.94|55.64|14
1731465380000|2024-11-13 02:36:20|55.99|55.69|55.99|55.69|56.03|55.73|55.99|55.69|11
1731465390000|2024-11-13 02:36:30|55.98|55.68|55.94|55.64|55.98|55.68|55.93|55.63|13
1731465400000|2024-11-13 02:36:40|55.93|55.63|55.85|55.55|55.94|55.64|55.85|55.55|12
1731465410000|2024-11-13 02:36:50|55.86|55.56|55.94|55.64|55.94|55.64|55.86|55.56|7
1731465420000|2024-11-13 02:37:00|55.95|55.65|56.12|55.82|56.12|55.82|55.94|55.64|19
1731465430000|2024-11-13 02:37:10|56.14|55.84|56.19|55.89|56.2|55.9|56.14|55.84|10
1731465440000|2024-11-13 02:37:20|56.2|55.9|56.16|55.86|56.22|55.92|56.14|55.84|16
1731465450000|2024-11-13 02:37:30|56.17|55.87|56.28|55.98|56.3|56|56.17|55.87|16
1731465460000|2024-11-13 02:37:40|56.27|55.97|56.25|55.95|56.28|55.98|56.23|55.93|11
1731465470000|2024-11-13 02:37:50|56.26|55.96|56.29|55.99|56.29|55.99|56.24|55.94|11
1731465480000|2024-11-13 02:38:00|56.28|55.98|56.29|55.99|56.29|55.99|56.26|55.96|17
1731465490000|2024-11-13 02:38:10|56.3|56|56.27|55.97|56.31|56.01|56.26|55.96|9
1731465500000|2024-11-13 02:38:20|56.26|55.96|56.31|56.01|56.31|56.01|56.26|55.96|7
1731465510000|2024-11-13 02:38:30|56.33|56.03|56.48|56.18|56.48|56.18|56.33|56.03|10
1731465520000|2024-11-13 02:38:40|56.47|56.17|56.47|56.17|56.49|56.19|56.45|56.15|9
1731465530000|2024-11-13 02:38:50|56.46|56.16|56.49|56.19|56.51|56.21|56.41|56.11|17
1731465540000|2024-11-13 02:39:00|56.48|56.18|56.43|56.13|56.48|56.18|56.41|56.11|26
1731465550000|2024-11-13 02:39:10|56.4|56.1|56.37|56.07|56.4|56.1|56.37|56.07|6
1731465560000|2024-11-13 02:39:20|56.36|56.06|56.33|56.03|56.36|56.06|56.3|56|11
1731465570000|2024-11-13 02:39:30|56.32|56.02|56.2|55.9|56.33|56.03|56.2|55.9|16
1731465580000|2024-11-13 02:39:40|56.19|55.89|56.22|55.92|56.22|55.92|56.19|55.89|6
1731465590000|2024-11-13 02:39:50|56.24|55.94|56.36|56.06|56.37|56.07|56.24|55.94|10
1731465600000|2024-11-13 02:40:00|56.37|56.07|56.37|56.07|56.38|56.08|56.31|56.01|21
1731465610000|2024-11-13 02:40:10|56.38|56.08|56.41|56.11|56.45|56.15|56.37|56.07|15
1731465620000|2024-11-13 02:40:20|56.4|56.1|56.4|56.1|56.41|56.11|56.35|56.05|12
1731465630000|2024-11-13 02:40:30|56.39|56.09|56.38|56.08|56.39|56.09|56.36|56.06|17
1731465640000|2024-11-13 02:40:40|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|5
1731465650000|2024-11-13 02:40:50|56.35|56.05|56.35|56.05|56.37|56.07|56.34|56.04|9
1731465660000|2024-11-13 02:41:00|56.36|56.06|56.38|56.08|56.39|56.09|56.3|56|12
1731465670000|2024-11-13 02:41:10|56.39|56.09|56.5|56.2|56.5|56.2|56.39|56.09|12
1731465680000|2024-11-13 02:41:20|56.51|56.21|56.54|56.24|56.55|56.25|56.51|56.21|5
1731465690000|2024-11-13 02:41:30|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1731465700000|2024-11-13 02:41:40|56.54|56.24|56.46|56.16|56.54|56.24|56.46|56.16|11
1731465710000|2024-11-13 02:41:50|56.47|56.17|56.36|56.06|56.47|56.17|56.36|56.06|11
1731465720000|2024-11-13 02:42:00|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1731465730000|2024-11-13 02:42:10|56.32|56.02|56.35|56.05|56.35|56.05|56.29|55.99|15
1731465740000|2024-11-13 02:42:20|56.34|56.04|56.32|56.02|56.34|56.04|56.31|56.01|6
1731465750000|2024-11-13 02:42:30|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|8
1731465760000|2024-11-13 02:42:40|56.36|56.06|56.38|56.08|56.42|56.12|56.36|56.06|11
1731465770000|2024-11-13 02:42:50|56.37|56.07|56.32|56.02|56.37|56.07|56.32|56.02|6
1731465780000|2024-11-13 02:43:00|56.33|56.03|56.39|56.09|56.4|56.1|56.32|56.02|16
1731465790000|2024-11-13 02:43:10|56.4|56.1|56.41|56.11|56.41|56.11|56.36|56.06|11
1731465800000|2024-11-13 02:43:20|56.42|56.12|56.35|56.05|56.42|56.12|56.35|56.05|4
1731465810000|2024-11-13 02:43:30|56.34|56.04|56.3|56|56.34|56.04|56.3|56|13
1731465820000|2024-11-13 02:43:40|56.29|55.99|56.31|56.01|56.31|56.01|56.28|55.98|6
1731465830000|2024-11-13 02:43:50|56.32|56.02|56.32|56.02|56.33|56.03|56.31|56.01|9
1731465840000|2024-11-13 02:44:00|56.31|56.01|56.3|56|56.34|56.04|56.29|55.99|9
1731465850000|2024-11-13 02:44:10|56.29|55.99|56.31|56.01|56.33|56.03|56.29|55.99|8
1731465860000|2024-11-13 02:44:20|56.32|56.02|56.31|56.01|56.32|56.02|56.31|56.01|2
1731465870000|2024-11-13 02:44:30|56.32|56.02|56.3|56|56.32|56.02|56.28|55.98|8
1731465880000|2024-11-13 02:44:40|56.31|56.01|56.36|56.06|56.36|56.06|56.31|56.01|6
1731465890000|2024-11-13 02:44:50|56.38|56.08|56.38|56.08|56.39|56.09|56.37|56.07|9
1731465900000|2024-11-13 02:45:00|56.37|56.07|56.34|56.04|56.38|56.08|56.34|56.04|11
1731465910000|2024-11-13 02:45:10|56.33|56.03|56.34|56.04|56.35|56.05|56.3|56|12
1731465920000|2024-11-13 02:45:20|56.33|56.03|56.37|56.07|56.37|56.07|56.32|56.02|8
1731465930000|2024-11-13 02:45:30|56.36|56.06|56.38|56.08|56.39|56.09|56.36|56.06|9
1731465940000|2024-11-13 02:45:40|56.37|56.07|56.41|56.11|56.41|56.11|56.37|56.07|11
1731465950000|2024-11-13 02:45:50|56.42|56.12|56.49|56.19|56.52|56.22|56.42|56.12|17
1731465960000|2024-11-13 02:46:00|56.5|56.2|56.48|56.18|56.55|56.25|56.47|56.17|22
1731465970000|2024-11-13 02:46:10|56.47|56.17|56.36|56.06|56.48|56.18|56.33|56.03|19
1731465980000|2024-11-13 02:46:20|56.33|56.03|56.35|56.05|56.35|56.05|56.33|56.03|13
1731465990000|2024-11-13 02:46:30|56.36|56.06|56.41|56.11|56.42|56.12|56.34|56.04|15
1731466000000|2024-11-13 02:46:40|56.42|56.12|56.36|56.06|56.42|56.12|56.35|56.05|13
1731466010000|2024-11-13 02:46:50|56.37|56.07|56.25|55.95|56.37|56.07|56.25|55.95|11
1731466020000|2024-11-13 02:47:00|56.23|55.93|56.2|55.9|56.23|55.93|56.16|55.86|17
1731466030000|2024-11-13 02:47:10|56.19|55.89|56.27|55.97|56.27|55.97|56.18|55.88|12
1731466040000|2024-11-13 02:47:20|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|11
1731466050000|2024-11-13 02:47:30|56.35|56.05|56.48|56.18|56.48|56.18|56.35|56.05|14
1731466060000|2024-11-13 02:47:40|56.49|56.19|56.42|56.12|56.49|56.19|56.41|56.11|7
1731466070000|2024-11-13 02:47:50|56.43|56.13|56.42|56.12|56.46|56.16|56.42|56.12|14
1731466080000|2024-11-13 02:48:00|56.43|56.13|56.41|56.11|56.44|56.14|56.4|56.1|11
1731466090000|2024-11-13 02:48:10|56.4|56.1|56.43|56.13|56.46|56.16|56.4|56.1|12
1731466100000|2024-11-13 02:48:20|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|5
1731466110000|2024-11-13 02:48:30|56.47|56.17|56.51|56.21|56.52|56.22|56.47|56.17|9
1731466120000|2024-11-13 02:48:40|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731466130000|2024-11-13 02:48:50|56.51|56.21|56.56|56.26|56.57|56.27|56.51|56.21|12
1731466140000|2024-11-13 02:49:00|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|4
1731466150000|2024-11-13 02:49:10|56.57|56.27|56.56|56.26|56.57|56.27|56.54|56.24|15
1731466160000|2024-11-13 02:49:20|56.57|56.27|56.61|56.31|56.61|56.31|56.57|56.27|11
1731466170000|2024-11-13 02:49:30|56.6|56.3|56.54|56.24|56.61|56.31|56.52|56.22|11
1731466180000|2024-11-13 02:49:40|56.55|56.25|56.57|56.27|56.57|56.27|56.54|56.24|16
1731466190000|2024-11-13 02:49:50|56.58|56.28|56.62|56.32|56.62|56.32|56.57|56.27|8
1731466200000|2024-11-13 02:50:00|56.63|56.33|56.68|56.38|56.68|56.38|56.61|56.31|11
1731466210000|2024-11-13 02:50:10|56.67|56.37|56.66|56.36|56.69|56.39|56.65|56.35|14
1731466220000|2024-11-13 02:50:20|56.67|56.37|56.67|56.37|56.71|56.41|56.67|56.37|6
1731466230000|2024-11-13 02:50:30|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|8
1731466240000|2024-11-13 02:50:40|56.68|56.38|56.67|56.37|56.69|56.39|56.67|56.37|10
1731466250000|2024-11-13 02:50:50|56.68|56.38|56.72|56.42|56.74|56.44|56.68|56.38|6
1731466260000|2024-11-13 02:51:00|56.71|56.41|56.74|56.44|56.76|56.46|56.7|56.4|9
1731466270000|2024-11-13 02:51:10|56.73|56.43|56.71|56.41|56.73|56.43|56.7|56.4|14
1731466280000|2024-11-13 02:51:20|56.72|56.42|56.71|56.41|56.72|56.42|56.7|56.4|14
1731466290000|2024-11-13 02:51:30|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|9
1731466300000|2024-11-13 02:51:40|56.71|56.41|56.68|56.38|56.72|56.42|56.68|56.38|9
1731466310000|2024-11-13 02:51:50|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|4
1731466320000|2024-11-13 02:52:00|56.65|56.35|56.61|56.31|56.7|56.4|56.61|56.31|13
1731466330000|2024-11-13 02:52:10|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|9
1731466340000|2024-11-13 02:52:20|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|3
1731466350000|2024-11-13 02:52:30|56.65|56.35|56.65|56.35|56.66|56.36|56.63|56.33|12
1731466360000|2024-11-13 02:52:40|56.66|56.36|56.64|56.34|56.68|56.38|56.64|56.34|19
1731466370000|2024-11-13 02:52:50|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|7
1731466380000|2024-11-13 02:53:00|56.64|56.34|56.61|56.31|56.65|56.35|56.6|56.3|15
1731466390000|2024-11-13 02:53:10|56.6|56.3|56.63|56.33|56.63|56.33|56.6|56.3|6
1731466400000|2024-11-13 02:53:20|56.62|56.32|56.63|56.33|56.64|56.34|56.62|56.32|8
1731466410000|2024-11-13 02:53:30|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|3
1731466420000|2024-11-13 02:53:40|56.65|56.35|56.64|56.34|56.69|56.39|56.64|56.34|12
1731466430000|2024-11-13 02:53:50|56.62|56.32|56.64|56.34|56.64|56.34|56.61|56.31|11
1731466440000|2024-11-13 02:54:00|56.63|56.33|56.59|56.29|56.63|56.33|56.59|56.29|7
1731466450000|2024-11-13 02:54:10|56.58|56.28|56.55|56.25|56.58|56.28|56.55|56.25|9
1731466460000|2024-11-13 02:54:20|56.56|56.26|56.57|56.27|56.57|56.27|56.55|56.25|6
1731466470000|2024-11-13 02:54:30|56.58|56.28|56.58|56.28|56.59|56.29|56.56|56.26|16
1731466480000|2024-11-13 02:54:40|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|12
1731466490000|2024-11-13 02:54:50|56.61|56.31|56.71|56.41|56.71|56.41|56.6|56.3|10
1731466500000|2024-11-13 02:55:00|56.7|56.4|56.68|56.38|56.71|56.41|56.67|56.37|7
1731466510000|2024-11-13 02:55:10|56.69|56.39|56.68|56.38|56.7|56.4|56.67|56.37|6
1731466520000|2024-11-13 02:55:20|56.67|56.37|56.62|56.32|56.67|56.37|56.62|56.32|4
1731466530000|2024-11-13 02:55:30|56.6|56.3|56.61|56.31|56.61|56.31|56.59|56.29|12
1731466540000|2024-11-13 02:55:40|56.6|56.3|56.58|56.28|56.61|56.31|56.57|56.27|8
1731466550000|2024-11-13 02:55:50|56.59|56.29|56.57|56.27|56.6|56.3|56.55|56.25|13
1731466560000|2024-11-13 02:56:00|56.56|56.26|56.56|56.26|56.6|56.3|56.56|56.26|14
1731466570000|2024-11-13 02:56:10|56.54|56.24|56.54|56.24|56.55|56.25|56.53|56.23|9
1731466580000|2024-11-13 02:56:20|56.55|56.25|56.52|56.22|56.57|56.27|56.51|56.21|15
1731466590000|2024-11-13 02:56:30|56.53|56.23|56.54|56.24|56.55|56.25|56.53|56.23|6
1731466600000|2024-11-13 02:56:40|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731466610000|2024-11-13 02:56:50|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|2
1731466620000|2024-11-13 02:57:00|56.56|56.26|56.56|56.26|56.57|56.27|56.54|56.24|13
1731466630000|2024-11-13 02:57:10|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|7
1731466640000|2024-11-13 02:57:20|56.6|56.3|56.6|56.3|56.6|56.3|56.58|56.28|10
1731466650000|2024-11-13 02:57:30|56.59|56.29|56.58|56.28|56.6|56.3|56.58|56.28|6
1731466660000|2024-11-13 02:57:40|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|6
1731466680000|2024-11-13 02:58:00|56.57|56.27|56.55|56.25|56.58|56.28|56.55|56.25|5
1731466690000|2024-11-13 02:58:10|56.53|56.23|56.57|56.27|56.57|56.27|56.52|56.22|8
1731466700000|2024-11-13 02:58:20|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|3
1731466710000|2024-11-13 02:58:30|56.61|56.31|56.66|56.36|56.66|56.36|56.61|56.31|7
1731466720000|2024-11-13 02:58:40|56.67|56.37|56.72|56.42|56.73|56.43|56.66|56.36|11
1731466730000|2024-11-13 02:58:50|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|18
1731466740000|2024-11-13 02:59:00|56.73|56.43|56.73|56.43|56.74|56.44|56.71|56.41|9
1731466750000|2024-11-13 02:59:10|56.72|56.42|56.71|56.41|56.74|56.44|56.71|56.41|4
1731466760000|2024-11-13 02:59:20|56.72|56.42|56.76|56.46|56.78|56.48|56.71|56.41|7
1731466770000|2024-11-13 02:59:30|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|2
1731466780000|2024-11-13 02:59:40|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|2
1731466790000|2024-11-13 02:59:50|56.75|56.45|56.75|56.45|56.75|56.45|56.72|56.42|15
1731466800000|2024-11-13 03:00:00|56.74|56.44|56.8|56.5|56.8|56.5|56.74|56.44|8
1731466810000|2024-11-13 03:00:10|56.82|56.52|56.88|56.58|56.88|56.58|56.82|56.52|6
1731466820000|2024-11-13 03:00:20|56.89|56.59|56.85|56.55|56.89|56.59|56.84|56.54|14
1731466830000|2024-11-13 03:00:30|56.83|56.53|56.78|56.48|56.83|56.53|56.76|56.46|16
1731466840000|2024-11-13 03:00:40|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|5
1731466850000|2024-11-13 03:00:50|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1731466860000|2024-11-13 03:01:00|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|4
1731466870000|2024-11-13 03:01:10|56.79|56.49|56.77|56.47|56.79|56.49|56.76|56.46|6
1731466880000|2024-11-13 03:01:20|56.78|56.48|56.77|56.47|56.78|56.48|56.76|56.46|4
1731466890000|2024-11-13 03:01:30|56.76|56.46|56.73|56.43|56.76|56.46|56.71|56.41|6
1731466900000|2024-11-13 03:01:40|56.74|56.44|56.7|56.4|56.74|56.44|56.7|56.4|8
1731466910000|2024-11-13 03:01:50|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|7
1731466920000|2024-11-13 03:02:00|56.62|56.32|56.62|56.32|56.63|56.33|56.61|56.31|9
1731466930000|2024-11-13 03:02:10|56.63|56.33|56.67|56.37|56.71|56.41|56.63|56.33|13
1731466940000|2024-11-13 03:02:20|56.68|56.38|56.65|56.35|56.68|56.38|56.64|56.34|7
1731466950000|2024-11-13 03:02:30|56.67|56.37|56.65|56.35|56.68|56.38|56.65|56.35|7
1731466960000|2024-11-13 03:02:40|56.64|56.34|56.67|56.37|56.67|56.37|56.64|56.34|8
1731466970000|2024-11-13 03:02:50|56.68|56.38|56.73|56.43|56.73|56.43|56.67|56.37|7
1731466980000|2024-11-13 03:03:00|56.72|56.42|56.72|56.42|56.73|56.43|56.69|56.39|14
1731466990000|2024-11-13 03:03:10|56.71|56.41|56.75|56.45|56.76|56.46|56.71|56.41|7
1731467000000|2024-11-13 03:03:20|56.76|56.46|56.76|56.46|56.76|56.46|56.75|56.45|3
1731467010000|2024-11-13 03:03:30|56.77|56.47|56.77|56.47|56.79|56.49|56.77|56.47|4
1731467020000|2024-11-13 03:03:40|56.78|56.48|56.85|56.55|56.85|56.55|56.78|56.48|8
1731467030000|2024-11-13 03:03:50|56.87|56.57|56.89|56.59|56.89|56.59|56.87|56.57|5
1731467040000|2024-11-13 03:04:00|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|5
1731467050000|2024-11-13 03:04:10|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|2
1731467060000|2024-11-13 03:04:20|56.86|56.56|56.78|56.48|56.86|56.56|56.78|56.48|7
1731467070000|2024-11-13 03:04:30|56.77|56.47|56.74|56.44|56.77|56.47|56.73|56.43|9
1731467080000|2024-11-13 03:04:40|56.75|56.45|56.76|56.46|56.78|56.48|56.75|56.45|10
1731467090000|2024-11-13 03:04:50|56.75|56.45|56.77|56.47|56.78|56.48|56.75|56.45|15
1731467100000|2024-11-13 03:05:00|56.76|56.46|56.75|56.45|56.77|56.47|56.73|56.43|15
1731467110000|2024-11-13 03:05:10|56.73|56.43|56.72|56.42|56.74|56.44|56.72|56.42|5
1731467120000|2024-11-13 03:05:20|56.71|56.41|56.68|56.38|56.74|56.44|56.68|56.38|10
1731467130000|2024-11-13 03:05:30|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|13
1731467140000|2024-11-13 03:05:40|56.68|56.38|56.68|56.38|56.68|56.38|56.66|56.36|5
1731467150000|2024-11-13 03:05:50|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|9
1731467160000|2024-11-13 03:06:00|56.69|56.39|56.71|56.41|56.72|56.42|56.68|56.38|11
1731467170000|2024-11-13 03:06:10|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|4
1731467180000|2024-11-13 03:06:20|56.65|56.35|56.65|56.35|56.65|56.35|56.63|56.33|8
1731467190000|2024-11-13 03:06:30|56.64|56.34|56.6|56.3|56.64|56.34|56.58|56.28|8
1731467200000|2024-11-13 03:06:40|56.61|56.31|56.61|56.31|56.64|56.34|56.61|56.31|8
1731467210000|2024-11-13 03:06:50|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1731467220000|2024-11-13 03:07:00|56.61|56.31|56.6|56.3|56.61|56.31|56.58|56.28|9
1731467230000|2024-11-13 03:07:10|56.61|56.31|56.55|56.25|56.62|56.32|56.55|56.25|8
1731467240000|2024-11-13 03:07:20|56.54|56.24|56.58|56.28|56.58|56.28|56.54|56.24|7
1731467250000|2024-11-13 03:07:30|56.59|56.29|56.61|56.31|56.62|56.32|56.58|56.28|15
1731467260000|2024-11-13 03:07:40|56.62|56.32|56.65|56.35|56.65|56.35|56.61|56.31|5
1731467270000|2024-11-13 03:07:50|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731467280000|2024-11-13 03:08:00|56.64|56.34|56.66|56.36|56.67|56.37|56.64|56.34|4
1731467290000|2024-11-13 03:08:10|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|4
1731467300000|2024-11-13 03:08:20|56.6|56.3|56.59|56.29|56.61|56.31|56.58|56.28|16
1731467310000|2024-11-13 03:08:30|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|6
1731467320000|2024-11-13 03:08:40|56.61|56.31|56.6|56.3|56.62|56.32|56.59|56.29|10
1731467330000|2024-11-13 03:08:50|56.59|56.29|56.62|56.32|56.63|56.33|56.59|56.29|10
1731467340000|2024-11-13 03:09:00|56.63|56.33|56.65|56.35|56.65|56.35|56.63|56.33|5
1731467350000|2024-11-13 03:09:10|56.64|56.34|56.64|56.34|56.64|56.34|56.62|56.32|6
1731467360000|2024-11-13 03:09:20|56.65|56.35|56.65|56.35|56.66|56.36|56.65|56.35|7
1731467370000|2024-11-13 03:09:30|56.64|56.34|56.6|56.3|56.65|56.35|56.59|56.29|13
1731467380000|2024-11-13 03:09:40|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|6
1731467390000|2024-11-13 03:09:50|56.61|56.31|56.58|56.28|56.62|56.32|56.58|56.28|8
1731467400000|2024-11-13 03:10:00|56.57|56.27|56.59|56.29|56.6|56.3|56.57|56.27|7
1731467410000|2024-11-13 03:10:10|56.58|56.28|56.55|56.25|56.58|56.28|56.55|56.25|3
1731467420000|2024-11-13 03:10:20|56.54|56.24|56.53|56.23|56.55|56.25|56.53|56.23|8
1731467430000|2024-11-13 03:10:30|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|6
1731467440000|2024-11-13 03:10:40|56.47|56.17|56.44|56.14|56.47|56.17|56.44|56.14|2
1731467450000|2024-11-13 03:10:50|56.45|56.15|56.44|56.14|56.45|56.15|56.43|56.13|8
1731467460000|2024-11-13 03:11:00|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|4
1731467470000|2024-11-13 03:11:10|56.41|56.11|56.42|56.12|56.43|56.13|56.4|56.1|6
1731467480000|2024-11-13 03:11:20|56.41|56.11|56.48|56.18|56.49|56.19|56.41|56.11|15
1731467490000|2024-11-13 03:11:30|56.49|56.19|56.53|56.23|56.53|56.23|56.49|56.19|10
1731467500000|2024-11-13 03:11:40|56.52|56.22|56.62|56.32|56.62|56.32|56.52|56.22|8
1731467510000|2024-11-13 03:11:50|56.6|56.3|56.57|56.27|56.6|56.3|56.56|56.26|11
1731467520000|2024-11-13 03:12:00|56.56|56.26|56.56|56.26|56.58|56.28|56.53|56.23|10
1731467530000|2024-11-13 03:12:10|56.54|56.24|56.53|56.23|56.55|56.25|56.52|56.22|5
1731467540000|2024-11-13 03:12:20|56.54|56.24|56.58|56.28|56.59|56.29|56.54|56.24|10
1731467550000|2024-11-13 03:12:30|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|6
1731467560000|2024-11-13 03:12:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|7
1731467570000|2024-11-13 03:12:50|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|2
1731467580000|2024-11-13 03:13:00|56.66|56.36|56.71|56.41|56.71|56.41|56.66|56.36|12
1731467590000|2024-11-13 03:13:10|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|5
1731467600000|2024-11-13 03:13:20|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|9
1731467610000|2024-11-13 03:13:30|56.67|56.37|56.58|56.28|56.67|56.37|56.58|56.28|5
1731467620000|2024-11-13 03:13:40|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|3
1731467630000|2024-11-13 03:13:50|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|5
1731467640000|2024-11-13 03:14:00|56.57|56.27|56.58|56.28|56.58|56.28|56.56|56.26|6
1731467650000|2024-11-13 03:14:10|56.57|56.27|56.52|56.22|56.58|56.28|56.52|56.22|12
1731467660000|2024-11-13 03:14:20|56.51|56.21|56.54|56.24|56.54|56.24|56.51|56.21|8
1731467670000|2024-11-13 03:14:30|56.56|56.26|56.6|56.3|56.6|56.3|56.56|56.26|5
1731467680000|2024-11-13 03:14:40|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|5
1731467690000|2024-11-13 03:14:50|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|4
1731467700000|2024-11-13 03:15:00|56.55|56.25|56.58|56.28|56.58|56.28|56.54|56.24|6
1731467710000|2024-11-13 03:15:10|56.57|56.27|56.61|56.31|56.61|56.31|56.56|56.26|7
1731467720000|2024-11-13 03:15:20|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|7
1731467730000|2024-11-13 03:15:30|56.56|56.26|56.52|56.22|56.56|56.26|56.52|56.22|4
1731467740000|2024-11-13 03:15:40|56.53|56.23|56.55|56.25|56.55|56.25|56.53|56.23|3
1731467750000|2024-11-13 03:15:50|56.54|56.24|56.48|56.18|56.55|56.25|56.48|56.18|10
1731467760000|2024-11-13 03:16:00|56.49|56.19|56.48|56.18|56.51|56.21|56.48|56.18|11
1731467770000|2024-11-13 03:16:10|56.49|56.19|56.49|56.19|56.49|56.19|56.47|56.17|13
1731467780000|2024-11-13 03:16:20|56.5|56.2|56.47|56.17|56.5|56.2|56.47|56.17|4
1731467790000|2024-11-13 03:16:30|56.44|56.14|56.36|56.06|56.44|56.14|56.36|56.06|9
1731467800000|2024-11-13 03:16:40|56.37|56.07|56.39|56.09|56.4|56.1|56.36|56.06|12
1731467810000|2024-11-13 03:16:50|56.4|56.1|56.39|56.09|56.4|56.1|56.38|56.08|10
1731467820000|2024-11-13 03:17:00|56.38|56.08|56.39|56.09|56.42|56.12|56.37|56.07|11
1731467830000|2024-11-13 03:17:10|56.4|56.1|56.41|56.11|56.41|56.11|56.38|56.08|9
1731467840000|2024-11-13 03:17:20|56.42|56.12|56.38|56.08|56.42|56.12|56.37|56.07|9
1731467850000|2024-11-13 03:17:30|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|6
1731467860000|2024-11-13 03:17:40|56.4|56.1|56.43|56.13|56.43|56.13|56.4|56.1|6
1731467870000|2024-11-13 03:17:50|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|3
1731467880000|2024-11-13 03:18:00|56.47|56.17|56.5|56.2|56.5|56.2|56.46|56.16|6
1731467890000|2024-11-13 03:18:10|56.53|56.23|56.6|56.3|56.6|56.3|56.53|56.23|12
1731467900000|2024-11-13 03:18:20|56.59|56.29|56.53|56.23|56.59|56.29|56.53|56.23|7
1731467910000|2024-11-13 03:18:30|56.52|56.22|56.53|56.23|56.53|56.23|56.5|56.2|8
1731467920000|2024-11-13 03:18:40|56.54|56.24|56.49|56.19|56.54|56.24|56.49|56.19|6
1731467930000|2024-11-13 03:18:50|56.48|56.18|56.5|56.2|56.5|56.2|56.48|56.18|5
1731467940000|2024-11-13 03:19:00|56.49|56.19|56.48|56.18|56.5|56.2|56.48|56.18|4
1731467950000|2024-11-13 03:19:10|56.49|56.19|56.54|56.24|56.54|56.24|56.49|56.19|5
1731467960000|2024-11-13 03:19:20|56.53|56.23|56.49|56.19|56.54|56.24|56.49|56.19|18
1731467970000|2024-11-13 03:19:30|56.5|56.2|56.54|56.24|56.54|56.24|56.49|56.19|17
1731467980000|2024-11-13 03:19:40|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|10
1731467990000|2024-11-13 03:19:50|56.55|56.25|56.54|56.24|56.56|56.26|56.53|56.23|10
1731468000000|2024-11-13 03:20:00|56.55|56.25|56.56|56.26|56.57|56.27|56.54|56.24|10
1731468010000|2024-11-13 03:20:10|56.55|56.25|56.59|56.29|56.59|56.29|56.54|56.24|10
1731468030000|2024-11-13 03:20:30|56.58|56.28|56.46|56.16|56.59|56.29|56.45|56.15|16
1731468040000|2024-11-13 03:20:40|56.47|56.17|56.5|56.2|56.5|56.2|56.46|56.16|13
1731468050000|2024-11-13 03:20:50|56.49|56.19|56.48|56.18|56.49|56.19|56.47|56.17|7
1731468060000|2024-11-13 03:21:00|56.49|56.19|56.51|56.21|56.51|56.21|56.48|56.18|8
1731468070000|2024-11-13 03:21:10|56.52|56.22|56.58|56.28|56.58|56.28|56.52|56.22|6
1731468080000|2024-11-13 03:21:20|56.57|56.27|56.62|56.32|56.62|56.32|56.57|56.27|7
1731468090000|2024-11-13 03:21:30|56.63|56.33|56.57|56.27|56.63|56.33|56.56|56.26|6
1731468100000|2024-11-13 03:21:40|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|5
1731468110000|2024-11-13 03:21:50|56.44|56.14|56.49|56.19|56.5|56.2|56.44|56.14|10
1731468120000|2024-11-13 03:22:00|56.5|56.2|56.31|56.01|56.5|56.2|56.31|56.01|15
1731468130000|2024-11-13 03:22:10|56.32|56.02|56.3|56|56.33|56.03|56.3|56|9
1731468140000|2024-11-13 03:22:20|56.29|55.99|56.2|55.9|56.29|55.99|56.2|55.9|9
1731468150000|2024-11-13 03:22:30|56.19|55.89|56.15|55.85|56.19|55.89|56.12|55.82|5
1731468160000|2024-11-13 03:22:40|56.16|55.86|56.21|55.91|56.21|55.91|56.16|55.86|12
1731468170000|2024-11-13 03:22:50|56.22|55.92|56.21|55.91|56.24|55.94|56.21|55.91|4
1731468180000|2024-11-13 03:23:00|56.22|55.92|56.22|55.92|56.23|55.93|56.19|55.89|16
1731468190000|2024-11-13 03:23:10|56.23|55.93|56.28|55.98|56.29|55.99|56.23|55.93|5
1731468200000|2024-11-13 03:23:20|56.29|55.99|56.26|55.96|56.29|55.99|56.25|55.95|12
1731468210000|2024-11-13 03:23:30|56.25|55.95|56.19|55.89|56.26|55.96|56.19|55.89|9
1731468220000|2024-11-13 03:23:40|56.2|55.9|56.16|55.86|56.2|55.9|56.16|55.86|5
1731468230000|2024-11-13 03:23:50|56.17|55.87|56.18|55.88|56.2|55.9|56.17|55.87|10
1731468240000|2024-11-13 03:24:00|56.19|55.89|56.18|55.88|56.19|55.89|56.17|55.87|4
1731468250000|2024-11-13 03:24:10|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|4
1731468260000|2024-11-13 03:24:20|56.17|55.87|56.14|55.84|56.17|55.87|56.14|55.84|8
1731468270000|2024-11-13 03:24:30|56.13|55.83|56.12|55.82|56.13|55.83|56.11|55.81|4
1731468280000|2024-11-13 03:24:40|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|3
1731468290000|2024-11-13 03:24:50|56.07|55.77|56.06|55.76|56.08|55.78|56.05|55.75|5
1731468300000|2024-11-13 03:25:00|56.03|55.73|56.01|55.71|56.04|55.74|56|55.7|9
1731468310000|2024-11-13 03:25:10|55.99|55.69|56.03|55.73|56.03|55.73|55.98|55.68|8
1731468320000|2024-11-13 03:25:20|56.01|55.71|55.94|55.64|56.01|55.71|55.94|55.64|10
1731468330000|2024-11-13 03:25:30|55.95|55.65|55.91|55.61|55.95|55.65|55.91|55.61|11
1731468340000|2024-11-13 03:25:40|55.93|55.63|55.9|55.6|55.95|55.65|55.9|55.6|9
1731468350000|2024-11-13 03:25:50|55.89|55.59|55.88|55.58|55.89|55.59|55.87|55.57|4
1731468360000|2024-11-13 03:26:00|55.89|55.59|55.92|55.62|55.96|55.66|55.88|55.58|11
1731468370000|2024-11-13 03:26:10|55.91|55.61|55.96|55.66|55.96|55.66|55.91|55.61|8
1731468380000|2024-11-13 03:26:20|55.97|55.67|55.96|55.66|55.99|55.69|55.95|55.65|8
1731468390000|2024-11-13 03:26:30|55.97|55.67|55.99|55.69|55.99|55.69|55.97|55.67|2
1731468400000|2024-11-13 03:26:40|56|55.7|55.99|55.69|56.01|55.71|55.98|55.68|16
1731468410000|2024-11-13 03:26:50|55.98|55.68|55.93|55.63|55.98|55.68|55.93|55.63|11
1731468420000|2024-11-13 03:27:00|55.94|55.64|55.88|55.58|55.95|55.65|55.87|55.57|14
1731468430000|2024-11-13 03:27:10|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|9
1731468440000|2024-11-13 03:27:20|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|3
1731468470000|2024-11-13 03:27:50|55.93|55.63|55.95|55.65|55.99|55.69|55.93|55.63|5
1731468480000|2024-11-13 03:28:00|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|5
1731468490000|2024-11-13 03:28:10|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|7
1731468500000|2024-11-13 03:28:20|55.97|55.67|55.96|55.66|55.97|55.67|55.94|55.64|9
1731468510000|2024-11-13 03:28:30|55.94|55.64|55.9|55.6|55.94|55.64|55.9|55.6|4
1731468520000|2024-11-13 03:28:40|55.91|55.61|55.89|55.59|55.91|55.61|55.88|55.58|7
1731468530000|2024-11-13 03:28:50|55.88|55.58|55.86|55.56|55.88|55.58|55.86|55.56|5
1731468540000|2024-11-13 03:29:00|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|4
1731468550000|2024-11-13 03:29:10|55.81|55.51|55.8|55.5|55.83|55.53|55.8|55.5|6
1731468560000|2024-11-13 03:29:20|55.76|55.46|55.79|55.49|55.79|55.49|55.73|55.43|9
1731468570000|2024-11-13 03:29:30|55.78|55.48|55.7|55.4|55.78|55.48|55.7|55.4|4
1731468590000|2024-11-13 03:29:50|55.69|55.39|55.68|55.38|55.7|55.4|55.68|55.38|8
1731468600000|2024-11-13 03:30:00|55.69|55.39|55.69|55.39|55.7|55.4|55.69|55.39|9
1731468610000|2024-11-13 03:30:10|55.7|55.4|55.75|55.45|55.75|55.45|55.7|55.4|18
1731468620000|2024-11-13 03:30:20|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1731468630000|2024-11-13 03:30:30|55.75|55.45|55.68|55.38|55.76|55.46|55.68|55.38|11
1731468640000|2024-11-13 03:30:40|55.69|55.39|55.69|55.39|55.69|55.39|55.66|55.36|7
1731468650000|2024-11-13 03:30:50|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|4
1731468660000|2024-11-13 03:31:00|55.66|55.36|55.61|55.31|55.66|55.36|55.6|55.3|12
1731468670000|2024-11-13 03:31:10|55.64|55.34|55.68|55.38|55.68|55.38|55.63|55.33|9
1731468680000|2024-11-13 03:31:20|55.69|55.39|55.6|55.3|55.69|55.39|55.6|55.3|9
1731468690000|2024-11-13 03:31:30|55.59|55.29|55.61|55.31|55.61|55.31|55.58|55.28|9
1731468700000|2024-11-13 03:31:40|55.62|55.32|55.64|55.34|55.64|55.34|55.62|55.32|13
1731468710000|2024-11-13 03:31:50|55.65|55.35|55.78|55.48|55.79|55.49|55.65|55.35|14
1731468720000|2024-11-13 03:32:00|55.79|55.49|55.82|55.52|55.83|55.53|55.79|55.49|9
1731468730000|2024-11-13 03:32:10|55.83|55.53|55.82|55.52|55.86|55.56|55.82|55.52|9
1731468740000|2024-11-13 03:32:20|55.8|55.5|55.82|55.52|55.83|55.53|55.78|55.48|8
1731468750000|2024-11-13 03:32:30|55.81|55.51|55.79|55.49|55.81|55.51|55.77|55.47|12
1731468760000|2024-11-13 03:32:40|55.81|55.51|55.88|55.58|55.9|55.6|55.81|55.51|12
1731468770000|2024-11-13 03:32:50|55.87|55.57|55.85|55.55|55.87|55.57|55.83|55.53|8
1731468780000|2024-11-13 03:33:00|55.86|55.56|55.89|55.59|55.89|55.59|55.86|55.56|6
1731468790000|2024-11-13 03:33:10|55.88|55.58|55.89|55.59|55.89|55.59|55.87|55.57|6
1731468800000|2024-11-13 03:33:20|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|10
1731468810000|2024-11-13 03:33:30|55.9|55.6|55.85|55.55|55.9|55.6|55.84|55.54|10
1731468820000|2024-11-13 03:33:40|55.84|55.54|55.81|55.51|55.85|55.55|55.81|55.51|6
1731468830000|2024-11-13 03:33:50|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|5
1731468840000|2024-11-13 03:34:00|55.86|55.56|55.86|55.56|55.86|55.56|55.84|55.54|13
1731468850000|2024-11-13 03:34:10|55.87|55.57|55.94|55.64|55.94|55.64|55.87|55.57|11
1731468860000|2024-11-13 03:34:20|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|2
1731468870000|2024-11-13 03:34:30|55.98|55.68|55.97|55.67|55.99|55.69|55.97|55.67|8
1731468880000|2024-11-13 03:34:40|55.96|55.66|55.9|55.6|55.96|55.66|55.89|55.59|8
1731468890000|2024-11-13 03:34:50|55.89|55.59|55.85|55.55|55.91|55.61|55.85|55.55|20
1731468900000|2024-11-13 03:35:00|55.84|55.54|55.97|55.67|55.97|55.67|55.84|55.54|11
1731468910000|2024-11-13 03:35:10|55.98|55.68|56|55.7|56.04|55.74|55.98|55.68|9
1731468920000|2024-11-13 03:35:20|55.99|55.69|55.94|55.64|55.99|55.69|55.93|55.63|9
1731468930000|2024-11-13 03:35:30|55.95|55.65|55.89|55.59|55.95|55.65|55.89|55.59|6
1731468940000|2024-11-13 03:35:40|55.88|55.58|55.92|55.62|55.92|55.62|55.85|55.55|12
1731468950000|2024-11-13 03:35:50|55.91|55.61|55.92|55.62|55.96|55.66|55.91|55.61|10
1731468960000|2024-11-13 03:36:00|55.9|55.6|55.91|55.61|55.91|55.61|55.89|55.59|12
1731468970000|2024-11-13 03:36:10|55.92|55.62|55.92|55.62|55.95|55.65|55.92|55.62|12
1731468980000|2024-11-13 03:36:20|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|9
1731468990000|2024-11-13 03:36:30|55.86|55.56|55.92|55.62|55.92|55.62|55.86|55.56|6
1731469000000|2024-11-13 03:36:40|55.93|55.63|55.93|55.63|55.95|55.65|55.93|55.63|5
1731469010000|2024-11-13 03:36:50|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|8
1731469020000|2024-11-13 03:37:00|55.86|55.56|55.77|55.47|55.86|55.56|55.73|55.43|15
1731469030000|2024-11-13 03:37:10|55.75|55.45|55.83|55.53|55.83|55.53|55.74|55.44|12
1731469040000|2024-11-13 03:37:20|55.84|55.54|55.88|55.58|55.9|55.6|55.84|55.54|10
1731469050000|2024-11-13 03:37:30|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|9
1731469060000|2024-11-13 03:37:40|55.88|55.58|55.83|55.53|55.88|55.58|55.82|55.52|9
1731469070000|2024-11-13 03:37:50|55.82|55.52|55.76|55.46|55.82|55.52|55.74|55.44|15
1731469080000|2024-11-13 03:38:00|55.77|55.47|55.83|55.53|55.83|55.53|55.77|55.47|12
1731469090000|2024-11-13 03:38:10|55.84|55.54|55.91|55.61|55.91|55.61|55.84|55.54|8
1731469100000|2024-11-13 03:38:20|55.9|55.6|55.87|55.57|55.92|55.62|55.86|55.56|10
1731469110000|2024-11-13 03:38:30|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|6
1731469120000|2024-11-13 03:38:40|55.9|55.6|55.9|55.6|55.9|55.6|55.88|55.58|5
1731469130000|2024-11-13 03:38:50|55.91|55.61|55.87|55.57|55.91|55.61|55.87|55.57|5
1731469140000|2024-11-13 03:39:00|55.86|55.56|55.87|55.57|55.87|55.57|55.84|55.54|11
1731469150000|2024-11-13 03:39:10|55.88|55.58|55.88|55.58|55.89|55.59|55.85|55.55|9
1731469160000|2024-11-13 03:39:20|55.89|55.59|55.9|55.6|55.93|55.63|55.88|55.58|7
1731469170000|2024-11-13 03:39:30|55.89|55.59|55.85|55.55|55.89|55.59|55.85|55.55|5
1731469180000|2024-11-13 03:39:40|55.84|55.54|55.78|55.48|55.85|55.55|55.78|55.48|11
1731469190000|2024-11-13 03:39:50|55.81|55.51|55.78|55.48|55.84|55.54|55.77|55.47|10
1731469200000|2024-11-13 03:40:00|55.77|55.47|55.72|55.42|55.77|55.47|55.72|55.42|8
1731469210000|2024-11-13 03:40:10|55.71|55.41|55.76|55.46|55.76|55.46|55.69|55.39|11
1731469220000|2024-11-13 03:40:20|55.77|55.47|55.83|55.53|55.86|55.56|55.75|55.45|15
1731469230000|2024-11-13 03:40:30|55.84|55.54|55.86|55.56|55.88|55.58|55.84|55.54|8
1731469240000|2024-11-13 03:40:40|55.87|55.57|55.91|55.61|55.91|55.61|55.87|55.57|10
1731469250000|2024-11-13 03:40:50|55.9|55.6|55.87|55.57|55.9|55.6|55.86|55.56|8
1731469260000|2024-11-13 03:41:00|55.88|55.58|55.88|55.58|55.9|55.6|55.87|55.57|9
1731469270000|2024-11-13 03:41:10|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|11
1731469280000|2024-11-13 03:41:20|55.83|55.53|55.73|55.43|55.83|55.53|55.73|55.43|17
1731469290000|2024-11-13 03:41:30|55.74|55.44|55.78|55.48|55.78|55.48|55.73|55.43|9
1731469300000|2024-11-13 03:41:40|55.81|55.51|55.8|55.5|55.81|55.51|55.77|55.47|14
1731469310000|2024-11-13 03:41:50|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|7
1731469320000|2024-11-13 03:42:00|55.78|55.48|55.82|55.52|55.82|55.52|55.76|55.46|11
1731469330000|2024-11-13 03:42:10|55.8|55.5|55.81|55.51|55.83|55.53|55.78|55.48|14
1731469340000|2024-11-13 03:42:20|55.82|55.52|55.78|55.48|55.83|55.53|55.78|55.48|9
1731469350000|2024-11-13 03:42:30|55.79|55.49|55.8|55.5|55.84|55.54|55.79|55.49|11
1731469360000|2024-11-13 03:42:40|55.81|55.51|55.8|55.5|55.83|55.53|55.77|55.47|12
1731469370000|2024-11-13 03:42:50|55.79|55.49|55.79|55.49|55.81|55.51|55.78|55.48|7
1731469380000|2024-11-13 03:43:00|55.8|55.5|55.81|55.51|55.81|55.51|55.8|55.5|4
1731469390000|2024-11-13 03:43:10|55.83|55.53|55.86|55.56|55.87|55.57|55.82|55.52|9
1731469400000|2024-11-13 03:43:20|55.87|55.57|55.82|55.52|55.87|55.57|55.81|55.51|5
1731469410000|2024-11-13 03:43:30|55.8|55.5|55.77|55.47|55.8|55.5|55.75|55.45|6
1731469420000|2024-11-13 03:43:40|55.74|55.44|55.66|55.36|55.74|55.44|55.65|55.35|9
1731469430000|2024-11-13 03:43:50|55.67|55.37|55.57|55.27|55.67|55.37|55.57|55.27|8
1731469440000|2024-11-13 03:44:00|55.58|55.28|55.55|55.25|55.58|55.28|55.55|55.25|5
1731469450000|2024-11-13 03:44:10|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|6
1731469460000|2024-11-13 03:44:20|55.55|55.25|55.52|55.22|55.55|55.25|55.52|55.22|4
1731469470000|2024-11-13 03:44:30|55.48|55.18|55.39|55.09|55.49|55.19|55.39|55.09|10
1731469480000|2024-11-13 03:44:40|55.37|55.07|55.37|55.07|55.38|55.08|55.31|55.01|13
1731469490000|2024-11-13 03:44:50|55.36|55.06|55.31|55.01|55.36|55.06|55.3|55|10
1731469500000|2024-11-13 03:45:00|55.39|55.09|55.34|55.04|55.41|55.11|55.34|55.04|10
1731469510000|2024-11-13 03:45:10|55.35|55.05|55.41|55.11|55.44|55.14|55.34|55.04|21
1731469520000|2024-11-13 03:45:20|55.42|55.12|55.42|55.12|55.42|55.12|55.39|55.09|10
1731469530000|2024-11-13 03:45:30|55.43|55.13|55.4|55.1|55.44|55.14|55.38|55.08|16
1731469540000|2024-11-13 03:45:40|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|7
1731469550000|2024-11-13 03:45:50|55.4|55.1|55.42|55.12|55.42|55.12|55.38|55.08|7
1731469560000|2024-11-13 03:46:00|55.43|55.13|55.47|55.17|55.58|55.28|55.43|55.13|20
1731469570000|2024-11-13 03:46:10|55.46|55.16|55.45|55.15|55.47|55.17|55.43|55.13|11
1731469580000|2024-11-13 03:46:20|55.44|55.14|55.53|55.23|55.55|55.25|55.44|55.14|16
1731469590000|2024-11-13 03:46:30|55.54|55.24|55.61|55.31|55.64|55.34|55.54|55.24|13
1731469600000|2024-11-13 03:46:40|55.6|55.3|55.51|55.21|55.61|55.31|55.51|55.21|13
1731469610000|2024-11-13 03:46:50|55.5|55.2|55.5|55.2|55.51|55.21|55.49|55.19|10
1731469620000|2024-11-13 03:47:00|55.49|55.19|55.46|55.16|55.51|55.21|55.44|55.14|16
1731469630000|2024-11-13 03:47:10|55.45|55.15|55.44|55.14|55.45|55.15|55.43|55.13|6
1731469640000|2024-11-13 03:47:20|55.43|55.13|55.44|55.14|55.5|55.2|55.42|55.12|17
1731469650000|2024-11-13 03:47:30|55.45|55.15|55.49|55.19|55.53|55.23|55.45|55.15|11
1731469660000|2024-11-13 03:47:40|55.5|55.2|55.42|55.12|55.5|55.2|55.42|55.12|12
1731469670000|2024-11-13 03:47:50|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|4
1731469680000|2024-11-13 03:48:00|55.41|55.11|55.41|55.11|55.5|55.2|55.4|55.1|15
1731469690000|2024-11-13 03:48:10|55.4|55.1|55.35|55.05|55.41|55.11|55.34|55.04|15
1731469700000|2024-11-13 03:48:20|55.36|55.06|55.41|55.11|55.41|55.11|55.35|55.05|16
1731469710000|2024-11-13 03:48:30|55.4|55.1|55.34|55.04|55.4|55.1|55.34|55.04|12
1731469720000|2024-11-13 03:48:40|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1731469730000|2024-11-13 03:48:50|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|2
1731469740000|2024-11-13 03:49:00|55.29|54.99|55.35|55.05|55.35|55.05|55.25|54.95|21
1731469750000|2024-11-13 03:49:10|55.36|55.06|55.43|55.13|55.47|55.17|55.36|55.06|22
1731469760000|2024-11-13 03:49:20|55.41|55.11|55.44|55.14|55.46|55.16|55.41|55.11|11
1731469770000|2024-11-13 03:49:30|55.46|55.16|55.43|55.13|55.46|55.16|55.43|55.13|6
1731469780000|2024-11-13 03:49:40|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|5
1731469790000|2024-11-13 03:49:50|55.39|55.09|55.3|55|55.39|55.09|55.3|55|10
1731469800000|2024-11-13 03:50:00|55.34|55.04|55.32|55.02|55.34|55.04|55.29|54.99|17
1731469810000|2024-11-13 03:50:10|55.31|55.01|55.39|55.09|55.4|55.1|55.3|55|14
1731469820000|2024-11-13 03:50:20|55.4|55.1|55.35|55.05|55.41|55.11|55.34|55.04|7
1731469830000|2024-11-13 03:50:30|55.34|55.04|55.39|55.09|55.4|55.1|55.32|55.02|12
1731469840000|2024-11-13 03:50:40|55.38|55.08|55.42|55.12|55.42|55.12|55.38|55.08|5
1731469850000|2024-11-13 03:50:50|55.43|55.13|55.43|55.13|55.45|55.15|55.42|55.12|13
1731469860000|2024-11-13 03:51:00|55.44|55.14|55.44|55.14|55.44|55.14|55.4|55.1|9
1731469870000|2024-11-13 03:51:10|55.45|55.15|55.51|55.21|55.52|55.22|55.45|55.15|9
1731469880000|2024-11-13 03:51:20|55.52|55.22|55.59|55.29|55.59|55.29|55.52|55.22|9
1731469890000|2024-11-13 03:51:30|55.6|55.3|55.53|55.23|55.6|55.3|55.52|55.22|15
1731469900000|2024-11-13 03:51:40|55.55|55.25|55.52|55.22|55.57|55.27|55.52|55.22|10
1731469910000|2024-11-13 03:51:50|55.53|55.23|55.5|55.2|55.53|55.23|55.49|55.19|11
1731469920000|2024-11-13 03:52:00|55.51|55.21|55.49|55.19|55.52|55.22|55.44|55.14|10
1731469930000|2024-11-13 03:52:10|55.48|55.18|55.43|55.13|55.51|55.21|55.42|55.12|16
1731469940000|2024-11-13 03:52:20|55.44|55.14|55.47|55.17|55.48|55.18|55.42|55.12|16
1731469950000|2024-11-13 03:52:30|55.46|55.16|55.51|55.21|55.51|55.21|55.44|55.14|14
1731469960000|2024-11-13 03:52:40|55.5|55.2|55.6|55.3|55.61|55.31|55.5|55.2|16
1731469970000|2024-11-13 03:52:50|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|4
1731469980000|2024-11-13 03:53:00|55.61|55.31|55.6|55.3|55.62|55.32|55.54|55.24|26
1731469990000|2024-11-13 03:53:10|55.62|55.32|55.64|55.34|55.64|55.34|55.6|55.3|10
1731470000000|2024-11-13 03:53:20|55.63|55.33|55.6|55.3|55.65|55.35|55.58|55.28|16
1731470010000|2024-11-13 03:53:30|55.61|55.31|55.64|55.34|55.66|55.36|55.59|55.29|11
1731470020000|2024-11-13 03:53:40|55.65|55.35|55.68|55.38|55.76|55.46|55.65|55.35|12
1731470030000|2024-11-13 03:53:50|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|5
1731470040000|2024-11-13 03:54:00|55.63|55.33|55.61|55.31|55.63|55.33|55.59|55.29|14
1731470050000|2024-11-13 03:54:10|55.59|55.29|55.61|55.31|55.62|55.32|55.59|55.29|13
1731470060000|2024-11-13 03:54:20|55.62|55.32|55.5|55.2|55.62|55.32|55.5|55.2|13
1731470070000|2024-11-13 03:54:30|55.51|55.21|55.49|55.19|55.51|55.21|55.49|55.19|7
1731470080000|2024-11-13 03:54:40|55.48|55.18|55.58|55.28|55.58|55.28|55.48|55.18|14
1731470090000|2024-11-13 03:54:50|55.57|55.27|55.6|55.3|55.6|55.3|55.53|55.23|15
1731470100000|2024-11-13 03:55:00|55.61|55.31|55.54|55.24|55.62|55.32|55.52|55.22|19
1731470110000|2024-11-13 03:55:10|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|13
1731470120000|2024-11-13 03:55:20|55.52|55.22|55.6|55.3|55.61|55.31|55.52|55.22|8
1731470130000|2024-11-13 03:55:30|55.61|55.31|55.6|55.3|55.65|55.35|55.6|55.3|12
1731470140000|2024-11-13 03:55:40|55.59|55.29|55.54|55.24|55.59|55.29|55.53|55.23|11
1731470150000|2024-11-13 03:55:50|55.53|55.23|55.49|55.19|55.53|55.23|55.48|55.18|9
1731470160000|2024-11-13 03:56:00|55.48|55.18|55.5|55.2|55.5|55.2|55.48|55.18|5
1731470170000|2024-11-13 03:56:10|55.51|55.21|55.57|55.27|55.57|55.27|55.51|55.21|10
1731470180000|2024-11-13 03:56:20|55.58|55.28|55.54|55.24|55.59|55.29|55.51|55.21|20
1731470190000|2024-11-13 03:56:30|55.52|55.22|55.52|55.22|55.54|55.24|55.5|55.2|14
1731470200000|2024-11-13 03:56:40|55.51|55.21|55.5|55.2|55.53|55.23|55.5|55.2|11
1731470210000|2024-11-13 03:56:50|55.51|55.21|55.53|55.23|55.53|55.23|55.51|55.21|7
1731470220000|2024-11-13 03:57:00|55.54|55.24|55.5|55.2|55.54|55.24|55.5|55.2|11
1731470230000|2024-11-13 03:57:10|55.51|55.21|55.52|55.22|55.53|55.23|55.49|55.19|10
1731470240000|2024-11-13 03:57:20|55.51|55.21|55.51|55.21|55.52|55.22|55.5|55.2|5
1731470250000|2024-11-13 03:57:30|55.52|55.22|55.4|55.1|55.52|55.22|55.39|55.09|9
1731470260000|2024-11-13 03:57:40|55.39|55.09|55.31|55.01|55.4|55.1|55.31|55.01|14
1731470280000|2024-11-13 03:58:00|55.28|54.98|55.18|54.88|55.28|54.98|55.18|54.88|13
1731470290000|2024-11-13 03:58:10|55.19|54.89|55.2|54.9|55.21|54.91|55.13|54.83|17
1731470300000|2024-11-13 03:58:20|55.22|54.92|55.17|54.87|55.22|54.92|55.12|54.82|21
1731470310000|2024-11-13 03:58:30|55.18|54.88|55.18|54.88|55.19|54.89|55.14|54.84|11
1731470320000|2024-11-13 03:58:40|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|6
1731470330000|2024-11-13 03:58:50|55.19|54.89|55.1|54.8|55.19|54.89|55.1|54.8|15
1731470340000|2024-11-13 03:59:00|55.11|54.81|55.13|54.83|55.13|54.83|55.1|54.8|18
1731470350000|2024-11-13 03:59:10|55.12|54.82|55.1|54.8|55.13|54.83|55.1|54.8|14
1731470360000|2024-11-13 03:59:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1731470370000|2024-11-13 03:59:30|55.09|54.79|55.05|54.75|55.12|54.82|55.05|54.75|10
1731470380000|2024-11-13 03:59:40|55.07|54.77|55.09|54.79|55.09|54.79|55.06|54.76|9
1731470390000|2024-11-13 03:59:50|55.08|54.78|55.09|54.79|55.12|54.82|55.08|54.78|22
1731470400000|2024-11-13 04:00:00|55|54.7|55.04|54.74|55.04|54.74|55|54.7|8
1731470410000|2024-11-13 04:00:10|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|5
1731470420000|2024-11-13 04:00:20|55.02|54.72|55.09|54.79|55.1|54.8|55.02|54.72|15
1731470430000|2024-11-13 04:00:30|55.1|54.8|55.12|54.82|55.13|54.83|55.08|54.78|11
1731470440000|2024-11-13 04:00:40|55.1|54.8|55.04|54.74|55.1|54.8|55.04|54.74|14
1731470450000|2024-11-13 04:00:50|55.05|54.75|54.98|54.68|55.05|54.75|54.98|54.68|6
1731470460000|2024-11-13 04:01:00|54.97|54.67|55.01|54.71|55.03|54.73|54.97|54.67|12
1731470470000|2024-11-13 04:01:10|55|54.7|54.97|54.67|55.02|54.72|54.97|54.67|11
1731470480000|2024-11-13 04:01:20|54.96|54.66|55.02|54.72|55.02|54.72|54.93|54.63|12
1731470490000|2024-11-13 04:01:30|55.03|54.73|55.07|54.77|55.1|54.8|55.02|54.72|16
1731470500000|2024-11-13 04:01:40|55.08|54.78|55.17|54.87|55.18|54.88|55.08|54.78|11
1731470510000|2024-11-13 04:01:50|55.16|54.86|55.14|54.84|55.21|54.91|55.13|54.83|20
1731470520000|2024-11-13 04:02:00|55.13|54.83|55.13|54.83|55.13|54.83|55.07|54.77|13
1731470530000|2024-11-13 04:02:10|55.14|54.84|55.1|54.8|55.2|54.9|55.1|54.8|16
1731470540000|2024-11-13 04:02:20|55.08|54.78|55.1|54.8|55.11|54.81|55.08|54.78|5
1731470550000|2024-11-13 04:02:30|55.11|54.81|55.09|54.79|55.14|54.84|55.06|54.76|15
1731470560000|2024-11-13 04:02:40|55.1|54.8|55.1|54.8|55.13|54.83|55.1|54.8|8
1731470570000|2024-11-13 04:02:50|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|2
1731470580000|2024-11-13 04:03:00|55.13|54.83|55.21|54.91|55.21|54.91|55.13|54.83|8
1731470590000|2024-11-13 04:03:10|55.22|54.92|55.2|54.9|55.24|54.94|55.2|54.9|7
1731470600000|2024-11-13 04:03:20|55.18|54.88|55.11|54.81|55.18|54.88|55.11|54.81|11
1731470610000|2024-11-13 04:03:30|55.1|54.8|55.14|54.84|55.14|54.84|55.07|54.77|18
1731470620000|2024-11-13 04:03:40|55.13|54.83|55.18|54.88|55.18|54.88|55.11|54.81|17
1731470630000|2024-11-13 04:03:50|55.19|54.89|55.23|54.93|55.27|54.97|55.18|54.88|14
1731470640000|2024-11-13 04:04:00|55.24|54.94|55.32|55.02|55.32|55.02|55.23|54.93|12
1731470650000|2024-11-13 04:04:10|55.31|55.01|55.42|55.12|55.42|55.12|55.31|55.01|10
1731470660000|2024-11-13 04:04:20|55.43|55.13|55.46|55.16|55.47|55.17|55.43|55.13|12
1731470670000|2024-11-13 04:04:30|55.47|55.17|55.4|55.1|55.47|55.17|55.4|55.1|10
1731470680000|2024-11-13 04:04:40|55.39|55.09|55.34|55.04|55.39|55.09|55.33|55.03|9
1731470690000|2024-11-13 04:04:50|55.33|55.03|55.22|54.92|55.34|55.04|55.22|54.92|11
1731470700000|2024-11-13 04:05:00|55.23|54.93|55.14|54.84|55.23|54.93|55.14|54.84|14
1731470710000|2024-11-13 04:05:10|55.15|54.85|55.17|54.87|55.19|54.89|55.15|54.85|11
1731470720000|2024-11-13 04:05:20|55.2|54.9|55.12|54.82|55.22|54.92|55.11|54.81|14
1731470730000|2024-11-13 04:05:30|55.13|54.83|55.17|54.87|55.19|54.89|55.12|54.82|13
1731470740000|2024-11-13 04:05:40|55.18|54.88|55.24|54.94|55.24|54.94|55.15|54.85|18
1731470750000|2024-11-13 04:05:50|55.25|54.95|55.21|54.91|55.27|54.97|55.21|54.91|15
1731470760000|2024-11-13 04:06:00|55.22|54.92|55.2|54.9|55.22|54.92|55.19|54.89|13
1731470770000|2024-11-13 04:06:10|55.21|54.91|55.24|54.94|55.24|54.94|55.16|54.86|13
1731470780000|2024-11-13 04:06:20|55.25|54.95|55.24|54.94|55.27|54.97|55.23|54.93|14
1731470790000|2024-11-13 04:06:30|55.23|54.93|55.16|54.86|55.23|54.93|55.16|54.86|10
1731470800000|2024-11-13 04:06:40|55.18|54.88|55.28|54.98|55.28|54.98|55.18|54.88|16
1731470810000|2024-11-13 04:06:50|55.29|54.99|55.3|55|55.34|55.04|55.28|54.98|12
1731470820000|2024-11-13 04:07:00|55.29|54.99|55.35|55.05|55.36|55.06|55.26|54.96|16
1731470830000|2024-11-13 04:07:10|55.34|55.04|55.34|55.04|55.34|55.04|55.31|55.01|8
1731470840000|2024-11-13 04:07:20|55.35|55.05|55.46|55.16|55.46|55.16|55.35|55.05|11
1731470850000|2024-11-13 04:07:30|55.47|55.17|55.48|55.18|55.49|55.19|55.46|55.16|9
1731470860000|2024-11-13 04:07:40|55.47|55.17|55.42|55.12|55.47|55.17|55.42|55.12|10
1731470870000|2024-11-13 04:07:50|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1731470880000|2024-11-13 04:08:00|55.41|55.11|55.42|55.12|55.43|55.13|55.41|55.11|6
1731470890000|2024-11-13 04:08:10|55.43|55.13|55.49|55.19|55.49|55.19|55.43|55.13|15
1731470900000|2024-11-13 04:08:20|55.5|55.2|55.48|55.18|55.5|55.2|55.46|55.16|9
1731470910000|2024-11-13 04:08:30|55.49|55.19|55.5|55.2|55.5|55.2|55.47|55.17|7
1731470920000|2024-11-13 04:08:40|55.49|55.19|55.52|55.22|55.52|55.22|55.49|55.19|4
1731470930000|2024-11-13 04:08:50|55.53|55.23|55.47|55.17|55.55|55.25|55.47|55.17|12
1731470940000|2024-11-13 04:09:00|55.46|55.16|55.47|55.17|55.48|55.18|55.45|55.15|7
1731470950000|2024-11-13 04:09:10|55.46|55.16|55.48|55.18|55.48|55.18|55.45|55.15|7
1731470960000|2024-11-13 04:09:20|55.47|55.17|55.44|55.14|55.5|55.2|55.44|55.14|11
1731470970000|2024-11-13 04:09:30|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|13
1731470980000|2024-11-13 04:09:40|55.44|55.14|55.43|55.13|55.45|55.15|55.43|55.13|6
1731470990000|2024-11-13 04:09:50|55.44|55.14|55.45|55.15|55.45|55.15|55.44|55.14|4
1731471000000|2024-11-13 04:10:00|55.46|55.16|55.44|55.14|55.46|55.16|55.44|55.14|3
1731471010000|2024-11-13 04:10:10|55.43|55.13|55.43|55.13|55.43|55.13|55.41|55.11|7
1731471020000|2024-11-13 04:10:20|55.44|55.14|55.57|55.27|55.57|55.27|55.44|55.14|10
1731471030000|2024-11-13 04:10:30|55.6|55.3|55.66|55.36|55.67|55.37|55.6|55.3|10
1731471040000|2024-11-13 04:10:40|55.67|55.37|55.65|55.35|55.67|55.37|55.64|55.34|6
1731471050000|2024-11-13 04:10:50|55.66|55.36|55.71|55.41|55.72|55.42|55.66|55.36|8
1731471060000|2024-11-13 04:11:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|2
1731471070000|2024-11-13 04:11:10|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|8
1731471080000|2024-11-13 04:11:20|55.74|55.44|55.69|55.39|55.75|55.45|55.69|55.39|7
1731471090000|2024-11-13 04:11:30|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|13
1731471100000|2024-11-13 04:11:40|55.62|55.32|55.64|55.34|55.64|55.34|55.62|55.32|3
1731471110000|2024-11-13 04:11:50|55.65|55.35|55.62|55.32|55.66|55.36|55.62|55.32|9
1731471120000|2024-11-13 04:12:00|55.6|55.3|55.62|55.32|55.62|55.32|55.6|55.3|3
1731471130000|2024-11-13 04:12:10|55.63|55.33|55.65|55.35|55.65|55.35|55.6|55.3|10
1731471140000|2024-11-13 04:12:20|55.66|55.36|55.73|55.43|55.73|55.43|55.66|55.36|10
1731471150000|2024-11-13 04:12:30|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|7
1731471160000|2024-11-13 04:12:40|55.75|55.45|55.71|55.41|55.75|55.45|55.7|55.4|6
1731471180000|2024-11-13 04:13:00|55.7|55.4|55.64|55.34|55.7|55.4|55.63|55.33|11
1731471190000|2024-11-13 04:13:10|55.65|55.35|55.68|55.38|55.68|55.38|55.63|55.33|8
1731471200000|2024-11-13 04:13:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1731471210000|2024-11-13 04:13:30|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|2
1731471220000|2024-11-13 04:13:40|55.69|55.39|55.6|55.3|55.69|55.39|55.59|55.29|7
1731471230000|2024-11-13 04:13:50|55.61|55.31|55.69|55.39|55.69|55.39|55.61|55.31|13
1731471240000|2024-11-13 04:14:00|55.68|55.38|55.6|55.3|55.68|55.38|55.6|55.3|8
1731471250000|2024-11-13 04:14:10|55.59|55.29|55.63|55.33|55.63|55.33|55.57|55.27|10
1731471260000|2024-11-13 04:14:20|55.64|55.34|55.66|55.36|55.68|55.38|55.64|55.34|5
1731471270000|2024-11-13 04:14:30|55.65|55.35|55.69|55.39|55.69|55.39|55.65|55.35|9
1731471280000|2024-11-13 04:14:40|55.7|55.4|55.69|55.39|55.7|55.4|55.68|55.38|6
1731471290000|2024-11-13 04:14:50|55.67|55.37|55.66|55.36|55.67|55.37|55.65|55.35|5
1731471300000|2024-11-13 04:15:00|55.74|55.44|55.72|55.42|55.74|55.44|55.7|55.4|12
1731471310000|2024-11-13 04:15:10|55.71|55.41|55.7|55.4|55.75|55.45|55.69|55.39|16
1731471320000|2024-11-13 04:15:20|55.69|55.39|55.72|55.42|55.73|55.43|55.68|55.38|10
1731471330000|2024-11-13 04:15:30|55.73|55.43|55.72|55.42|55.79|55.49|55.72|55.42|11
1731471340000|2024-11-13 04:15:40|55.7|55.4|55.69|55.39|55.74|55.44|55.68|55.38|13
1731471350000|2024-11-13 04:15:50|55.68|55.38|55.68|55.38|55.68|55.38|55.65|55.35|7
1731471360000|2024-11-13 04:16:00|55.69|55.39|55.69|55.39|55.7|55.4|55.64|55.34|21
1731471370000|2024-11-13 04:16:10|55.68|55.38|55.69|55.39|55.7|55.4|55.65|55.35|19
1731471380000|2024-11-13 04:16:20|55.7|55.4|55.71|55.41|55.73|55.43|55.7|55.4|7
1731471390000|2024-11-13 04:16:30|55.7|55.4|55.74|55.44|55.75|55.45|55.69|55.39|11
1731471400000|2024-11-13 04:16:40|55.75|55.45|55.8|55.5|55.8|55.5|55.74|55.44|8
1731471410000|2024-11-13 04:16:50|55.81|55.51|55.81|55.51|55.82|55.52|55.8|55.5|7
1731471420000|2024-11-13 04:17:00|55.82|55.52|55.81|55.51|55.82|55.52|55.8|55.5|14
1731471430000|2024-11-13 04:17:10|55.82|55.52|55.9|55.6|55.9|55.6|55.81|55.51|12
1731471440000|2024-11-13 04:17:20|55.89|55.59|55.9|55.6|55.92|55.62|55.89|55.59|10
1731471450000|2024-11-13 04:17:30|55.91|55.61|55.9|55.6|55.94|55.64|55.9|55.6|11
1731471460000|2024-11-13 04:17:40|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|3
1731471470000|2024-11-13 04:17:50|55.88|55.58|55.77|55.47|55.88|55.58|55.75|55.45|10
1731471480000|2024-11-13 04:18:00|55.78|55.48|55.72|55.42|55.78|55.48|55.72|55.42|10
1731471490000|2024-11-13 04:18:10|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|11
1731471500000|2024-11-13 04:18:20|55.72|55.42|55.74|55.44|55.75|55.45|55.72|55.42|7
1731471510000|2024-11-13 04:18:30|55.75|55.45|55.7|55.4|55.75|55.45|55.69|55.39|14
1731471520000|2024-11-13 04:18:40|55.71|55.41|55.72|55.42|55.73|55.43|55.7|55.4|8
1731471530000|2024-11-13 04:18:50|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|12
1731471540000|2024-11-13 04:19:00|55.75|55.45|55.8|55.5|55.8|55.5|55.75|55.45|5
1731471550000|2024-11-13 04:19:10|55.82|55.52|55.84|55.54|55.85|55.55|55.81|55.51|12
1731471560000|2024-11-13 04:19:20|55.85|55.55|55.84|55.54|55.9|55.6|55.84|55.54|6
1731471570000|2024-11-13 04:19:30|55.85|55.55|55.89|55.59|55.89|55.59|55.85|55.55|9
1731471580000|2024-11-13 04:19:40|55.88|55.58|55.85|55.55|55.88|55.58|55.84|55.54|7
1731471590000|2024-11-13 04:19:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|4
1731471600000|2024-11-13 04:20:00|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|8
1731471610000|2024-11-13 04:20:10|55.87|55.57|55.9|55.6|55.92|55.62|55.87|55.57|6
1731471620000|2024-11-13 04:20:20|55.89|55.59|55.88|55.58|55.91|55.61|55.88|55.58|8
1731471630000|2024-11-13 04:20:30|55.89|55.59|55.89|55.59|55.91|55.61|55.89|55.59|5
1731471640000|2024-11-13 04:20:40|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|5
1731471650000|2024-11-13 04:20:50|55.89|55.59|55.89|55.59|55.9|55.6|55.89|55.59|7
1731471660000|2024-11-13 04:21:00|55.91|55.61|55.91|55.61|55.92|55.62|55.88|55.58|9
1731471670000|2024-11-13 04:21:10|55.9|55.6|55.9|55.6|55.91|55.61|55.89|55.59|5
1731471680000|2024-11-13 04:21:20|55.92|55.62|55.93|55.63|55.94|55.64|55.92|55.62|6
1731471690000|2024-11-13 04:21:30|55.94|55.64|56.02|55.72|56.02|55.72|55.94|55.64|9
1731471700000|2024-11-13 04:21:40|56.01|55.71|55.99|55.69|56.02|55.72|55.98|55.68|9
1731471710000|2024-11-13 04:21:50|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|4
1731471720000|2024-11-13 04:22:00|55.98|55.68|55.91|55.61|55.99|55.69|55.91|55.61|13
1731471730000|2024-11-13 04:22:10|55.92|55.62|55.9|55.6|55.92|55.62|55.88|55.58|14
1731471740000|2024-11-13 04:22:20|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|7
1731471750000|2024-11-13 04:22:30|55.88|55.58|55.89|55.59|55.9|55.6|55.88|55.58|4
1731471760000|2024-11-13 04:22:40|55.88|55.58|55.88|55.58|55.88|55.58|55.85|55.55|10
1731471770000|2024-11-13 04:22:50|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|6
1731471780000|2024-11-13 04:23:00|55.89|55.59|55.88|55.58|55.89|55.59|55.85|55.55|13
1731471790000|2024-11-13 04:23:10|55.89|55.59|55.88|55.58|55.91|55.61|55.88|55.58|10
1731471800000|2024-11-13 04:23:20|55.87|55.57|55.84|55.54|55.87|55.57|55.84|55.54|6
1731471810000|2024-11-13 04:23:30|55.85|55.55|55.9|55.6|55.9|55.6|55.85|55.55|7
1731471820000|2024-11-13 04:23:40|55.89|55.59|55.84|55.54|55.91|55.61|55.84|55.54|14
1731471830000|2024-11-13 04:23:50|55.85|55.55|55.89|55.59|55.89|55.59|55.84|55.54|9
1731471840000|2024-11-13 04:24:00|55.9|55.6|55.84|55.54|55.9|55.6|55.84|55.54|12
1731471850000|2024-11-13 04:24:10|55.83|55.53|55.89|55.59|55.89|55.59|55.83|55.53|9
1731471860000|2024-11-13 04:24:20|55.9|55.6|55.93|55.63|55.94|55.64|55.9|55.6|10
1731471870000|2024-11-13 04:24:30|55.92|55.62|55.9|55.6|55.92|55.62|55.89|55.59|11
1731471880000|2024-11-13 04:24:40|55.89|55.59|55.89|55.59|55.91|55.61|55.89|55.59|7
1731471890000|2024-11-13 04:24:50|55.88|55.58|55.83|55.53|55.88|55.58|55.83|55.53|4
1731471900000|2024-11-13 04:25:00|55.82|55.52|55.81|55.51|55.83|55.53|55.81|55.51|10
1731471910000|2024-11-13 04:25:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|4
1731471920000|2024-11-13 04:25:20|55.73|55.43|55.69|55.39|55.73|55.43|55.69|55.39|5
1731471930000|2024-11-13 04:25:30|55.68|55.38|55.59|55.29|55.68|55.38|55.58|55.28|12
1731471940000|2024-11-13 04:25:40|55.58|55.28|55.54|55.24|55.58|55.28|55.51|55.21|10
1731471950000|2024-11-13 04:25:50|55.53|55.23|55.49|55.19|55.53|55.23|55.49|55.19|7
1731471960000|2024-11-13 04:26:00|55.48|55.18|55.51|55.21|55.51|55.21|55.43|55.13|16
1731471970000|2024-11-13 04:26:10|55.52|55.22|55.44|55.14|55.53|55.23|55.44|55.14|11
1731471980000|2024-11-13 04:26:20|55.43|55.13|55.44|55.14|55.49|55.19|55.41|55.11|18
1731471990000|2024-11-13 04:26:30|55.43|55.13|55.41|55.11|55.44|55.14|55.4|55.1|11
1731472000000|2024-11-13 04:26:40|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|6
1731472010000|2024-11-13 04:26:50|55.4|55.1|55.39|55.09|55.41|55.11|55.39|55.09|6
1731472020000|2024-11-13 04:27:00|55.4|55.1|55.4|55.1|55.43|55.13|55.39|55.09|10
1731472030000|2024-11-13 04:27:10|55.39|55.09|55.32|55.02|55.42|55.12|55.32|55.02|13
1731472040000|2024-11-13 04:27:20|55.34|55.04|55.41|55.11|55.41|55.11|55.33|55.03|5
1731472050000|2024-11-13 04:27:30|55.4|55.1|55.35|55.05|55.4|55.1|55.34|55.04|12
1731472060000|2024-11-13 04:27:40|55.34|55.04|55.42|55.12|55.43|55.13|55.34|55.04|9
1731472070000|2024-11-13 04:27:50|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|5
1731472080000|2024-11-13 04:28:00|55.44|55.14|55.42|55.12|55.44|55.14|55.41|55.11|9
1731472090000|2024-11-13 04:28:10|55.43|55.13|55.37|55.07|55.43|55.13|55.34|55.04|9
1731472100000|2024-11-13 04:28:20|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|6
1731472110000|2024-11-13 04:28:30|55.34|55.04|55.28|54.98|55.34|55.04|55.28|54.98|13
1731472120000|2024-11-13 04:28:40|55.29|54.99|55.29|54.99|55.3|55|55.25|54.95|11
1731472130000|2024-11-13 04:28:50|55.27|54.97|55.26|54.96|55.27|54.97|55.26|54.96|2
1731472140000|2024-11-13 04:29:00|55.25|54.95|55.21|54.91|55.25|54.95|55.2|54.9|6
1731472150000|2024-11-13 04:29:10|55.22|54.92|55.29|54.99|55.29|54.99|55.21|54.91|13
1731472160000|2024-11-13 04:29:20|55.3|55|55.26|54.96|55.32|55.02|55.26|54.96|8
1731472170000|2024-11-13 04:29:30|55.25|54.95|55.21|54.91|55.26|54.96|55.2|54.9|11
1731472180000|2024-11-13 04:29:40|55.2|54.9|55.19|54.89|55.2|54.9|55.15|54.85|12
1731472190000|2024-11-13 04:29:50|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|7
1731472200000|2024-11-13 04:30:00|55.09|54.79|55.07|54.77|55.1|54.8|55.07|54.77|9
1731472210000|2024-11-13 04:30:10|55.08|54.78|55.1|54.8|55.11|54.81|55.07|54.77|8
1731472220000|2024-11-13 04:30:20|55.11|54.81|55.07|54.77|55.11|54.81|55.06|54.76|7
1731472230000|2024-11-13 04:30:30|55.08|54.78|55.15|54.85|55.15|54.85|55.08|54.78|7
1731472240000|2024-11-13 04:30:40|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|2
1731472250000|2024-11-13 04:30:50|55.12|54.82|55.07|54.77|55.12|54.82|55.07|54.77|4
1731472260000|2024-11-13 04:31:00|55.08|54.78|55.06|54.76|55.11|54.81|55.06|54.76|13
1731472270000|2024-11-13 04:31:10|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|4
1731472280000|2024-11-13 04:31:20|55.07|54.77|55.01|54.71|55.07|54.77|55.01|54.71|8
1731472290000|2024-11-13 04:31:30|54.99|54.69|54.98|54.68|55.03|54.73|54.97|54.67|9
1731472300000|2024-11-13 04:31:40|54.99|54.69|55.02|54.72|55.02|54.72|54.99|54.69|4
1731472310000|2024-11-13 04:31:50|55.03|54.73|55.05|54.75|55.05|54.75|55.03|54.73|4
1731472320000|2024-11-13 04:32:00|55.04|54.74|55.13|54.83|55.14|54.84|55.04|54.74|12
1731472330000|2024-11-13 04:32:10|55.11|54.81|55.14|54.84|55.14|54.84|55.07|54.77|11
1731472340000|2024-11-13 04:32:20|55.13|54.83|55.2|54.9|55.2|54.9|55.13|54.83|11
1731472350000|2024-11-13 04:32:30|55.22|54.92|55.24|54.94|55.27|54.97|55.22|54.92|10
1731472360000|2024-11-13 04:32:40|55.23|54.93|55.22|54.92|55.23|54.93|55.18|54.88|8
1731472370000|2024-11-13 04:32:50|55.21|54.91|55.24|54.94|55.25|54.95|55.21|54.91|6
1731472380000|2024-11-13 04:33:00|55.23|54.93|55.17|54.87|55.24|54.94|55.17|54.87|8
1731472390000|2024-11-13 04:33:10|55.16|54.86|55.14|54.84|55.16|54.86|55.09|54.79|9
1731472400000|2024-11-13 04:33:20|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|7
1731472410000|2024-11-13 04:33:30|55.1|54.8|55.04|54.74|55.1|54.8|55.04|54.74|5
1731472420000|2024-11-13 04:33:40|55.05|54.75|55.02|54.72|55.05|54.75|55.02|54.72|4
1731472430000|2024-11-13 04:33:50|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|2
1731472440000|2024-11-13 04:34:00|55.02|54.72|55|54.7|55.03|54.73|54.99|54.69|10
1731472450000|2024-11-13 04:34:10|55.01|54.71|55.01|54.71|55.02|54.72|54.99|54.69|13
1731472460000|2024-11-13 04:34:20|54.99|54.69|54.95|54.65|54.99|54.69|54.95|54.65|6
1731472470000|2024-11-13 04:34:30|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1731472480000|2024-11-13 04:34:40|54.95|54.65|54.94|54.64|54.95|54.65|54.94|54.64|2
1731472490000|2024-11-13 04:34:50|54.91|54.61|54.87|54.57|54.91|54.61|54.87|54.57|2
1731472500000|2024-11-13 04:35:00|54.88|54.58|54.84|54.54|54.88|54.58|54.84|54.54|6
1731472510000|2024-11-13 04:35:10|54.85|54.55|54.78|54.48|54.85|54.55|54.77|54.47|8
1731472520000|2024-11-13 04:35:20|54.74|54.44|54.68|54.38|54.74|54.44|54.67|54.37|12
1731472530000|2024-11-13 04:35:30|54.69|54.39|54.61|54.31|54.71|54.41|54.59|54.29|16
1731472540000|2024-11-13 04:35:40|54.62|54.32|54.61|54.31|54.63|54.33|54.6|54.3|12
1731472550000|2024-11-13 04:35:50|54.6|54.3|54.55|54.25|54.6|54.3|54.54|54.24|4
1731472560000|2024-11-13 04:36:00|54.56|54.26|54.55|54.25|54.58|54.28|54.55|54.25|8
1731472570000|2024-11-13 04:36:10|54.53|54.23|54.57|54.27|54.57|54.27|54.51|54.21|11
1731472580000|2024-11-13 04:36:20|54.56|54.26|54.39|54.09|54.56|54.26|54.39|54.09|11
1731472590000|2024-11-13 04:36:30|54.38|54.08|54.4|54.1|54.42|54.12|54.37|54.07|11
1731472600000|2024-11-13 04:36:40|54.39|54.09|54.38|54.08|54.39|54.09|54.35|54.05|19
1731472610000|2024-11-13 04:36:50|54.39|54.09|54.4|54.1|54.41|54.11|54.38|54.08|6
1731472620000|2024-11-13 04:37:00|54.41|54.11|54.34|54.04|54.44|54.14|54.34|54.04|12
1731472630000|2024-11-13 04:37:10|54.33|54.03|54.26|53.96|54.35|54.05|54.25|53.95|14
1731472640000|2024-11-13 04:37:20|54.27|53.97|54.3|54|54.3|54|54.27|53.97|9
1731472650000|2024-11-13 04:37:30|54.29|53.99|54.25|53.95|54.3|54|54.25|53.95|12
1731472660000|2024-11-13 04:37:40|54.24|53.94|54.27|53.97|54.29|53.99|54.23|53.93|8
1731472670000|2024-11-13 04:37:50|54.28|53.98|54.3|54|54.3|54|54.27|53.97|8
1731472680000|2024-11-13 04:38:00|54.31|54.01|54.27|53.97|54.36|54.06|54.27|53.97|15
1731472690000|2024-11-13 04:38:10|54.24|53.94|54.24|53.94|54.3|54|54.23|53.93|13
1731472700000|2024-11-13 04:38:20|54.25|53.95|54.34|54.04|54.35|54.05|54.25|53.95|11
1731472710000|2024-11-13 04:38:30|54.35|54.05|54.33|54.03|54.37|54.07|54.31|54.01|9
1731472720000|2024-11-13 04:38:40|54.32|54.02|54.37|54.07|54.38|54.08|54.29|53.99|11
1731472730000|2024-11-13 04:38:50|54.38|54.08|54.48|54.18|54.48|54.18|54.38|54.08|10
1731472740000|2024-11-13 04:39:00|54.5|54.2|54.58|54.28|54.65|54.35|54.5|54.2|20
1731472750000|2024-11-13 04:39:10|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|8
1731472760000|2024-11-13 04:39:20|54.57|54.27|54.5|54.2|54.57|54.27|54.49|54.19|9
1731472770000|2024-11-13 04:39:30|54.51|54.21|54.46|54.16|54.52|54.22|54.44|54.14|12
1731472780000|2024-11-13 04:39:40|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|7
1731472790000|2024-11-13 04:39:50|54.47|54.17|54.46|54.16|54.49|54.19|54.45|54.15|8
1731472800000|2024-11-13 04:40:00|54.47|54.17|54.49|54.19|54.49|54.19|54.46|54.16|5
1731472810000|2024-11-13 04:40:10|54.47|54.17|54.46|54.16|54.51|54.21|54.45|54.15|11
1731472820000|2024-11-13 04:40:20|54.47|54.17|54.34|54.04|54.47|54.17|54.34|54.04|14
1731472830000|2024-11-13 04:40:30|54.36|54.06|54.37|54.07|54.4|54.1|54.35|54.05|16
1731472840000|2024-11-13 04:40:40|54.38|54.08|54.47|54.17|54.47|54.17|54.38|54.08|13
1731472850000|2024-11-13 04:40:50|54.48|54.18|54.52|54.22|54.55|54.25|54.48|54.18|14
1731472860000|2024-11-13 04:41:00|54.5|54.2|54.58|54.28|54.6|54.3|54.49|54.19|18
1731472870000|2024-11-13 04:41:10|54.56|54.26|54.56|54.26|54.59|54.29|54.53|54.23|15
1731472880000|2024-11-13 04:41:20|54.55|54.25|54.44|54.14|54.56|54.26|54.43|54.13|16
1731472890000|2024-11-13 04:41:30|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|15
1731472900000|2024-11-13 04:41:40|54.39|54.09|54.38|54.08|54.39|54.09|54.36|54.06|10
1731472910000|2024-11-13 04:41:50|54.39|54.09|54.39|54.09|54.39|54.09|54.36|54.06|13
1731472920000|2024-11-13 04:42:00|54.38|54.08|54.27|53.97|54.38|54.08|54.27|53.97|16
1731472930000|2024-11-13 04:42:10|54.28|53.98|54.46|54.16|54.46|54.16|54.28|53.98|23
1731472940000|2024-11-13 04:42:20|54.45|54.15|54.34|54.04|54.45|54.15|54.34|54.04|17
1731472950000|2024-11-13 04:42:30|54.33|54.03|54.3|54|54.35|54.05|54.28|53.98|16
1731472960000|2024-11-13 04:42:40|54.31|54.01|54.3|54|54.33|54.03|54.27|53.97|14
1731472970000|2024-11-13 04:42:50|54.29|53.99|54.28|53.98|54.33|54.03|54.27|53.97|14
1731472980000|2024-11-13 04:43:00|54.29|53.99|54.23|53.93|54.32|54.02|54.23|53.93|15
1731472990000|2024-11-13 04:43:10|54.24|53.94|54.34|54.04|54.39|54.09|54.24|53.94|20
1731473000000|2024-11-13 04:43:20|54.31|54.01|54.32|54.02|54.32|54.02|54.28|53.98|18
1731473010000|2024-11-13 04:43:30|54.31|54.01|54.42|54.12|54.44|54.14|54.31|54.01|16
1731473020000|2024-11-13 04:43:40|54.41|54.11|54.33|54.03|54.41|54.11|54.32|54.02|11
1731473030000|2024-11-13 04:43:50|54.3|54|54.22|53.92|54.3|54|54.22|53.92|13
1731473040000|2024-11-13 04:44:00|54.23|53.93|54.18|53.88|54.23|53.93|54.18|53.88|14
1731473050000|2024-11-13 04:44:10|54.17|53.87|54.28|53.98|54.3|54|54.17|53.87|18
1731473060000|2024-11-13 04:44:20|54.27|53.97|54.22|53.92|54.27|53.97|54.21|53.91|15
1731473070000|2024-11-13 04:44:30|54.23|53.93|54.21|53.91|54.23|53.93|54.2|53.9|9
1731473080000|2024-11-13 04:44:40|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|6
1731473090000|2024-11-13 04:44:50|54.24|53.94|54.22|53.92|54.25|53.95|54.21|53.91|9
1731473100000|2024-11-13 04:45:00|54.21|53.91|54.23|53.93|54.26|53.96|54.21|53.91|13
1731473110000|2024-11-13 04:45:10|54.22|53.92|54.12|53.82|54.23|53.93|54.12|53.82|14
1731473120000|2024-11-13 04:45:20|54.11|53.81|54.17|53.87|54.17|53.87|54.09|53.79|14
1731473130000|2024-11-13 04:45:30|54.16|53.86|54.17|53.87|54.18|53.88|54.14|53.84|12
1731473140000|2024-11-13 04:45:40|54.16|53.86|54.14|53.84|54.16|53.86|54.14|53.84|3
1731473150000|2024-11-13 04:45:50|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|11
1731473160000|2024-11-13 04:46:00|54.23|53.93|54.25|53.95|54.28|53.98|54.21|53.91|14
1731473170000|2024-11-13 04:46:10|54.26|53.96|54.26|53.96|54.33|54.03|54.26|53.96|12
1731473180000|2024-11-13 04:46:20|54.25|53.95|54.06|53.76|54.25|53.95|54.06|53.76|15
1731473190000|2024-11-13 04:46:30|54.05|53.75|54.08|53.78|54.09|53.79|54.04|53.74|9
1731473200000|2024-11-13 04:46:40|54.09|53.79|54.04|53.74|54.09|53.79|54.03|53.73|13
1731473210000|2024-11-13 04:46:50|54.03|53.73|54.03|53.73|54.03|53.73|54.01|53.71|5
1731473220000|2024-11-13 04:47:00|54.01|53.71|53.95|53.65|54.01|53.71|53.95|53.65|4
1731473230000|2024-11-13 04:47:10|53.96|53.66|53.94|53.64|53.96|53.66|53.92|53.62|9
1731473240000|2024-11-13 04:47:20|53.93|53.63|53.93|53.63|53.93|53.63|53.91|53.61|16
1731473250000|2024-11-13 04:47:30|53.92|53.62|53.89|53.59|53.93|53.63|53.89|53.59|5
1731473260000|2024-11-13 04:47:40|53.88|53.58|53.88|53.58|53.89|53.59|53.87|53.57|7
1731473270000|2024-11-13 04:47:50|53.9|53.6|53.89|53.59|53.9|53.6|53.88|53.58|5
1731473280000|2024-11-13 04:48:00|53.88|53.58|53.83|53.53|53.89|53.59|53.83|53.53|7
1731473290000|2024-11-13 04:48:10|53.81|53.51|53.8|53.5|53.82|53.52|53.77|53.47|14
1731473300000|2024-11-13 04:48:20|53.79|53.49|53.79|53.49|53.81|53.51|53.78|53.48|7
1731473310000|2024-11-13 04:48:30|53.78|53.48|53.76|53.46|53.79|53.49|53.74|53.44|7
1731473320000|2024-11-13 04:48:40|53.77|53.47|53.74|53.44|53.77|53.47|53.74|53.44|3
1731473330000|2024-11-13 04:48:50|53.71|53.41|53.71|53.41|53.73|53.43|53.71|53.41|5
1731473340000|2024-11-13 04:49:00|53.72|53.42|53.69|53.39|53.75|53.45|53.69|53.39|10
1731473350000|2024-11-13 04:49:10|53.7|53.4|53.76|53.46|53.78|53.48|53.69|53.39|12
1731473360000|2024-11-13 04:49:20|53.75|53.45|53.69|53.39|53.75|53.45|53.68|53.38|8
1731473370000|2024-11-13 04:49:30|53.7|53.4|53.67|53.37|53.71|53.41|53.67|53.37|10
1731473380000|2024-11-13 04:49:40|53.64|53.34|53.66|53.36|53.66|53.36|53.62|53.32|9
1731473390000|2024-11-13 04:49:50|53.65|53.35|53.65|53.35|53.66|53.36|53.64|53.34|5
1731473400000|2024-11-13 04:50:00|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|6
1731473410000|2024-11-13 04:50:10|53.6|53.3|53.63|53.33|53.63|53.33|53.6|53.3|4
1731473420000|2024-11-13 04:50:20|53.6|53.3|53.64|53.34|53.64|53.34|53.55|53.25|9
1731473430000|2024-11-13 04:50:30|53.63|53.33|53.75|53.45|53.75|53.45|53.63|53.33|18
1731473440000|2024-11-13 04:50:40|53.74|53.44|53.7|53.4|53.74|53.44|53.69|53.39|15
1731473450000|2024-11-13 04:50:50|53.69|53.39|53.61|53.31|53.69|53.39|53.61|53.31|10
1731473460000|2024-11-13 04:51:00|53.57|53.27|53.59|53.29|53.59|53.29|53.54|53.24|12
1731473470000|2024-11-13 04:51:10|53.58|53.28|53.55|53.25|53.58|53.28|53.53|53.23|7
1731473480000|2024-11-13 04:51:20|53.56|53.26|53.47|53.17|53.56|53.26|53.46|53.16|6
1731473490000|2024-11-13 04:51:30|53.49|53.19|53.4|53.1|53.5|53.2|53.39|53.09|7
1731473500000|2024-11-13 04:51:40|53.42|53.12|53.45|53.15|53.46|53.16|53.41|53.11|12
1731473510000|2024-11-13 04:51:50|53.44|53.14|53.36|53.06|53.45|53.15|53.35|53.05|11
1731473520000|2024-11-13 04:52:00|53.37|53.07|53.46|53.16|53.55|53.25|53.37|53.07|20
1731473530000|2024-11-13 04:52:10|53.45|53.15|53.6|53.3|53.6|53.3|53.45|53.15|11
1731473540000|2024-11-13 04:52:20|53.62|53.32|53.71|53.41|53.75|53.45|53.62|53.32|24
1731473550000|2024-11-13 04:52:30|53.73|53.43|53.84|53.54|53.89|53.59|53.73|53.43|18
1731473560000|2024-11-13 04:52:40|53.85|53.55|53.99|53.69|54.07|53.77|53.85|53.55|17
1731473570000|2024-11-13 04:52:50|53.98|53.68|53.91|53.61|53.98|53.68|53.88|53.58|16
1731473580000|2024-11-13 04:53:00|53.92|53.62|53.77|53.47|53.92|53.62|53.77|53.47|22
1731473590000|2024-11-13 04:53:10|53.78|53.48|53.85|53.55|53.85|53.55|53.77|53.47|12
1731473600000|2024-11-13 04:53:20|53.9|53.6|53.94|53.64|53.95|53.65|53.9|53.6|11
1731473610000|2024-11-13 04:53:30|53.98|53.68|54.07|53.77|54.08|53.78|53.98|53.68|16
1731473620000|2024-11-13 04:53:40|54.08|53.78|54.09|53.79|54.13|53.83|54.08|53.78|12
1731473630000|2024-11-13 04:53:50|54.08|53.78|54.13|53.83|54.13|53.83|54.07|53.77|15
1731473640000|2024-11-13 04:54:00|54.11|53.81|54.06|53.76|54.11|53.81|54.05|53.75|12
1731473650000|2024-11-13 04:54:10|54.05|53.75|53.88|53.58|54.05|53.75|53.88|53.58|16
1731473660000|2024-11-13 04:54:20|53.87|53.57|53.88|53.58|53.9|53.6|53.85|53.55|13
1731473670000|2024-11-13 04:54:30|53.89|53.59|53.93|53.63|53.94|53.64|53.89|53.59|13
1731473680000|2024-11-13 04:54:40|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|6
1731473690000|2024-11-13 04:54:50|53.94|53.64|53.91|53.61|53.94|53.64|53.88|53.58|11
1731473700000|2024-11-13 04:55:00|53.9|53.6|54.06|53.76|54.07|53.77|53.87|53.57|14
1731473710000|2024-11-13 04:55:10|54.05|53.75|54.13|53.83|54.13|53.83|54.04|53.74|17
1731473720000|2024-11-13 04:55:20|54.12|53.82|54.21|53.91|54.22|53.92|54.12|53.82|10
1731473730000|2024-11-13 04:55:30|54.22|53.92|54.32|54.02|54.32|54.02|54.22|53.92|14
1731473740000|2024-11-13 04:55:40|54.33|54.03|54.39|54.09|54.4|54.1|54.32|54.02|14
1731473750000|2024-11-13 04:55:50|54.38|54.08|54.43|54.13|54.44|54.14|54.38|54.08|9
1731473760000|2024-11-13 04:56:00|54.45|54.15|54.49|54.19|54.52|54.22|54.44|54.14|9
1731473770000|2024-11-13 04:56:10|54.47|54.17|54.54|54.24|54.55|54.25|54.46|54.16|15
1731473780000|2024-11-13 04:56:20|54.53|54.23|54.59|54.29|54.6|54.3|54.53|54.23|16
1731473790000|2024-11-13 04:56:30|54.57|54.27|54.52|54.22|54.57|54.27|54.51|54.21|14
1731473800000|2024-11-13 04:56:40|54.51|54.21|54.53|54.23|54.54|54.24|54.48|54.18|16
1731473810000|2024-11-13 04:56:50|54.54|54.24|54.43|54.13|54.54|54.24|54.41|54.11|18
1731473820000|2024-11-13 04:57:00|54.42|54.12|54.44|54.14|54.45|54.15|54.42|54.12|13
1731473830000|2024-11-13 04:57:10|54.45|54.15|54.5|54.2|54.52|54.22|54.45|54.15|17
1731473840000|2024-11-13 04:57:20|54.49|54.19|54.47|54.17|54.5|54.2|54.46|54.16|10
1731473850000|2024-11-13 04:57:30|54.48|54.18|54.56|54.26|54.57|54.27|54.48|54.18|16
1731473860000|2024-11-13 04:57:40|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|12
1731473870000|2024-11-13 04:57:50|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|8
1731473880000|2024-11-13 04:58:00|54.54|54.24|54.45|54.15|54.54|54.24|54.45|54.15|8
1731473890000|2024-11-13 04:58:10|54.46|54.16|54.58|54.28|54.58|54.28|54.46|54.16|9
1731473900000|2024-11-13 04:58:20|54.59|54.29|54.59|54.29|54.66|54.36|54.59|54.29|11
1731473910000|2024-11-13 04:58:30|54.58|54.28|54.55|54.25|54.58|54.28|54.53|54.23|7
1731473920000|2024-11-13 04:58:40|54.56|54.26|54.63|54.33|54.63|54.33|54.55|54.25|12
1731473930000|2024-11-13 04:58:50|54.62|54.32|54.69|54.39|54.69|54.39|54.62|54.32|9
1731473940000|2024-11-13 04:59:00|54.68|54.38|54.6|54.3|54.68|54.38|54.6|54.3|11
1731473950000|2024-11-13 04:59:10|54.61|54.31|54.63|54.33|54.65|54.35|54.61|54.31|6
1731473960000|2024-11-13 04:59:20|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|4
1731473970000|2024-11-13 04:59:30|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|4
1731473980000|2024-11-13 04:59:40|54.59|54.29|54.56|54.26|54.59|54.29|54.53|54.23|12
1731473990000|2024-11-13 04:59:50|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|12
1731474000000|2024-11-13 05:00:00|54.55|54.25|54.49|54.19|54.55|54.25|54.49|54.19|15
1731474010000|2024-11-13 05:00:10|54.48|54.18|54.43|54.13|54.55|54.25|54.43|54.13|13
1731474020000|2024-11-13 05:00:20|54.42|54.12|54.49|54.19|54.49|54.19|54.42|54.12|5
1731474030000|2024-11-13 05:00:30|54.5|54.2|54.54|54.24|54.64|54.34|54.5|54.2|17
1731474040000|2024-11-13 05:00:40|54.53|54.23|54.53|54.23|54.54|54.24|54.51|54.21|8
1731474050000|2024-11-13 05:00:50|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|6
1731474060000|2024-11-13 05:01:00|54.56|54.26|54.64|54.34|54.65|54.35|54.56|54.26|15
1731474070000|2024-11-13 05:01:10|54.65|54.35|54.75|54.45|54.8|54.5|54.65|54.35|16
1731474080000|2024-11-13 05:01:20|54.76|54.46|54.65|54.35|54.83|54.53|54.65|54.35|14
1731474090000|2024-11-13 05:01:30|54.64|54.34|54.51|54.21|54.64|54.34|54.43|54.13|24
1731474100000|2024-11-13 05:01:40|54.52|54.22|54.41|54.11|54.52|54.22|54.41|54.11|10
1731474110000|2024-11-13 05:01:50|54.39|54.09|54.44|54.14|54.45|54.15|54.39|54.09|9
1731474120000|2024-11-13 05:02:00|54.43|54.13|54.5|54.2|54.52|54.22|54.43|54.13|14
1731474130000|2024-11-13 05:02:10|54.48|54.18|54.52|54.22|54.52|54.22|54.44|54.14|16
1731474140000|2024-11-13 05:02:20|54.51|54.21|54.55|54.25|54.58|54.28|54.5|54.2|13
1731474150000|2024-11-13 05:02:30|54.54|54.24|54.35|54.05|54.54|54.24|54.35|54.05|16
1731474160000|2024-11-13 05:02:40|54.34|54.04|54.25|53.95|54.38|54.08|54.23|53.93|23
1731474170000|2024-11-13 05:02:50|54.26|53.96|54.22|53.92|54.27|53.97|54.21|53.91|15
1731474180000|2024-11-13 05:03:00|54.21|53.91|54.14|53.84|54.21|53.91|54.01|53.71|22
1731474190000|2024-11-13 05:03:10|54.13|53.83|54.14|53.84|54.17|53.87|54.1|53.8|12
1731474200000|2024-11-13 05:03:20|54.15|53.85|54.19|53.89|54.19|53.89|54.13|53.83|14
1731474210000|2024-11-13 05:03:30|54.2|53.9|54.21|53.91|54.23|53.93|54.14|53.84|21
1731474220000|2024-11-13 05:03:40|54.2|53.9|54.15|53.85|54.22|53.92|54.15|53.85|20
1731474230000|2024-11-13 05:03:50|54.14|53.84|54.05|53.75|54.14|53.84|54.05|53.75|19
1731474240000|2024-11-13 05:04:00|54.06|53.76|54.04|53.74|54.07|53.77|54.01|53.71|13
1731474250000|2024-11-13 05:04:10|53.98|53.68|53.93|53.63|53.98|53.68|53.92|53.62|14
1731474260000|2024-11-13 05:04:20|53.94|53.64|53.93|53.63|54.01|53.71|53.93|53.63|10
1731474270000|2024-11-13 05:04:30|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|5
1731474280000|2024-11-13 05:04:40|53.9|53.6|53.91|53.61|53.92|53.62|53.89|53.59|8
1731474300000|2024-11-13 05:05:00|53.92|53.62|53.84|53.54|53.92|53.62|53.84|53.54|11
1731474310000|2024-11-13 05:05:10|53.85|53.55|54.01|53.71|54.02|53.72|53.85|53.55|12
1731474320000|2024-11-13 05:05:20|54|53.7|53.97|53.67|54|53.7|53.95|53.65|12
1731474330000|2024-11-13 05:05:30|53.98|53.68|54.02|53.72|54.07|53.77|53.98|53.68|14
1731474340000|2024-11-13 05:05:40|54.03|53.73|54.15|53.85|54.16|53.86|54.03|53.73|11
1731474350000|2024-11-13 05:05:50|54.16|53.86|54.23|53.93|54.23|53.93|54.14|53.84|10
1731474360000|2024-11-13 05:06:00|54.24|53.94|54.23|53.93|54.29|53.99|54.21|53.91|16
1731474370000|2024-11-13 05:06:10|54.24|53.94|54.43|54.13|54.43|54.13|54.24|53.94|9
1731474380000|2024-11-13 05:06:20|54.44|54.14|54.35|54.05|54.49|54.19|54.35|54.05|16
1731474390000|2024-11-13 05:06:30|54.34|54.04|54.33|54.03|54.35|54.05|54.29|53.99|16
1731474400000|2024-11-13 05:06:40|54.32|54.02|54.33|54.03|54.33|54.03|54.24|53.94|14
1731474410000|2024-11-13 05:06:50|54.31|54.01|54.28|53.98|54.32|54.02|54.27|53.97|13
1731474420000|2024-11-13 05:07:00|54.27|53.97|54.33|54.03|54.33|54.03|54.27|53.97|12
1731474430000|2024-11-13 05:07:10|54.34|54.04|54.33|54.03|54.34|54.04|54.26|53.96|9
1731474440000|2024-11-13 05:07:20|54.34|54.04|54.35|54.05|54.43|54.13|54.34|54.04|22
1731474450000|2024-11-13 05:07:30|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|7
1731474460000|2024-11-13 05:07:40|54.37|54.07|54.34|54.04|54.42|54.12|54.33|54.03|18
1731474470000|2024-11-13 05:07:50|54.35|54.05|54.42|54.12|54.42|54.12|54.35|54.05|5
1731474480000|2024-11-13 05:08:00|54.43|54.13|54.35|54.05|54.43|54.13|54.33|54.03|12
1731474490000|2024-11-13 05:08:10|54.37|54.07|54.43|54.13|54.43|54.13|54.36|54.06|11
1731474500000|2024-11-13 05:08:20|54.41|54.11|54.37|54.07|54.47|54.17|54.36|54.06|16
1731474510000|2024-11-13 05:08:30|54.38|54.08|54.42|54.12|54.42|54.12|54.37|54.07|14
1731474520000|2024-11-13 05:08:40|54.44|54.14|54.47|54.17|54.49|54.19|54.44|54.14|8
1731474530000|2024-11-13 05:08:50|54.46|54.16|54.51|54.21|54.51|54.21|54.46|54.16|5
1731474540000|2024-11-13 05:09:00|54.5|54.2|54.57|54.27|54.57|54.27|54.49|54.19|11
1731474550000|2024-11-13 05:09:10|54.58|54.28|54.42|54.12|54.59|54.29|54.42|54.12|19
1731474560000|2024-11-13 05:09:20|54.43|54.13|54.41|54.11|54.43|54.13|54.39|54.09|9
1731474570000|2024-11-13 05:09:30|54.4|54.1|54.34|54.04|54.4|54.1|54.34|54.04|7
1731474580000|2024-11-13 05:09:40|54.33|54.03|54.36|54.06|54.36|54.06|54.31|54.01|5
1731474590000|2024-11-13 05:09:50|54.35|54.05|54.32|54.02|54.35|54.05|54.31|54.01|9
1731474600000|2024-11-13 05:10:00|54.31|54.01|54.42|54.12|54.42|54.12|54.29|53.99|17
1731474610000|2024-11-13 05:10:10|54.43|54.13|54.46|54.16|54.47|54.17|54.42|54.12|12
1731474620000|2024-11-13 05:10:20|54.47|54.17|54.46|54.16|54.5|54.2|54.46|54.16|9
1731474630000|2024-11-13 05:10:30|54.45|54.15|54.32|54.02|54.45|54.15|54.3|54|13
1731474640000|2024-11-13 05:10:40|54.3|54|54.27|53.97|54.3|54|54.25|53.95|9
1731474650000|2024-11-13 05:10:50|54.28|53.98|54.32|54.02|54.32|54.02|54.28|53.98|8
1731474660000|2024-11-13 05:11:00|54.34|54.04|54.31|54.01|54.34|54.04|54.28|53.98|12
1731474670000|2024-11-13 05:11:10|54.3|54|54.28|53.98|54.34|54.04|54.28|53.98|10
1731474680000|2024-11-13 05:11:20|54.29|53.99|54.34|54.04|54.34|54.04|54.28|53.98|12
1731474690000|2024-11-13 05:11:30|54.33|54.03|54.35|54.05|54.35|54.05|54.32|54.02|4
1731474700000|2024-11-13 05:11:40|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|7
1731474710000|2024-11-13 05:11:50|54.33|54.03|54.37|54.07|54.37|54.07|54.33|54.03|8
1731474720000|2024-11-13 05:12:00|54.36|54.06|54.35|54.05|54.4|54.1|54.34|54.04|14
1731474730000|2024-11-13 05:12:10|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|6
1731474740000|2024-11-13 05:12:20|54.34|54.04|54.36|54.06|54.38|54.08|54.34|54.04|6
1731474750000|2024-11-13 05:12:30|54.35|54.05|54.44|54.14|54.44|54.14|54.35|54.05|7
1731474760000|2024-11-13 05:12:40|54.43|54.13|54.37|54.07|54.44|54.14|54.37|54.07|13
1731474770000|2024-11-13 05:12:50|54.36|54.06|54.29|53.99|54.38|54.08|54.29|53.99|12
1731474780000|2024-11-13 05:13:00|54.27|53.97|54.27|53.97|54.32|54.02|54.27|53.97|21
1731474790000|2024-11-13 05:13:10|54.28|53.98|54.26|53.96|54.28|53.98|54.24|53.94|9
1731474800000|2024-11-13 05:13:20|54.27|53.97|54.3|54|54.3|54|54.27|53.97|18
1731474810000|2024-11-13 05:13:30|54.29|53.99|54.24|53.94|54.29|53.99|54.22|53.92|7
1731474820000|2024-11-13 05:13:40|54.23|53.93|54.29|53.99|54.29|53.99|54.23|53.93|7
1731474830000|2024-11-13 05:13:50|54.27|53.97|54.35|54.05|54.35|54.05|54.26|53.96|10
1731474840000|2024-11-13 05:14:00|54.34|54.04|54.26|53.96|54.34|54.04|54.26|53.96|8
1731474850000|2024-11-13 05:14:10|54.25|53.95|54.19|53.89|54.25|53.95|54.19|53.89|10
1731474860000|2024-11-13 05:14:20|54.2|53.9|54.3|54|54.3|54|54.2|53.9|8
1731474870000|2024-11-13 05:14:30|54.29|53.99|54.33|54.03|54.33|54.03|54.29|53.99|7
1731474880000|2024-11-13 05:14:40|54.34|54.04|54.4|54.1|54.41|54.11|54.34|54.04|10
1731474890000|2024-11-13 05:14:50|54.41|54.11|54.4|54.1|54.46|54.16|54.4|54.1|10
1731474900000|2024-11-13 05:15:00|54.38|54.08|54.42|54.12|54.42|54.12|54.35|54.05|15
1731474910000|2024-11-13 05:15:10|54.43|54.13|54.43|54.13|54.46|54.16|54.41|54.11|14
1731474920000|2024-11-13 05:15:20|54.46|54.16|54.45|54.15|54.51|54.21|54.45|54.15|11
1731474930000|2024-11-13 05:15:30|54.46|54.16|54.52|54.22|54.52|54.22|54.46|54.16|13
1731474940000|2024-11-13 05:15:40|54.51|54.21|54.58|54.28|54.6|54.3|54.51|54.21|9
1731474950000|2024-11-13 05:15:50|54.59|54.29|54.57|54.27|54.59|54.29|54.56|54.26|9
1731474960000|2024-11-13 05:16:00|54.56|54.26|54.59|54.29|54.6|54.3|54.51|54.21|19
1731474970000|2024-11-13 05:16:10|54.6|54.3|54.6|54.3|54.6|54.3|54.57|54.27|11
1731474980000|2024-11-13 05:16:20|54.58|54.28|54.49|54.19|54.58|54.28|54.49|54.19|15
1731474990000|2024-11-13 05:16:30|54.5|54.2|54.48|54.18|54.52|54.22|54.46|54.16|14
1731475000000|2024-11-13 05:16:40|54.49|54.19|54.54|54.24|54.54|54.24|54.48|54.18|16
1731475010000|2024-11-13 05:16:50|54.55|54.25|54.59|54.29|54.59|54.29|54.54|54.24|10
1731475020000|2024-11-13 05:17:00|54.58|54.28|54.61|54.31|54.61|54.31|54.56|54.26|17
1731475030000|2024-11-13 05:17:10|54.6|54.3|54.64|54.34|54.64|54.34|54.59|54.29|14
1731475040000|2024-11-13 05:17:20|54.65|54.35|54.68|54.38|54.68|54.38|54.64|54.34|6
1731475050000|2024-11-13 05:17:30|54.67|54.37|54.71|54.41|54.71|54.41|54.66|54.36|7
1731475060000|2024-11-13 05:17:40|54.72|54.42|54.73|54.43|54.73|54.43|54.71|54.41|4
1731475070000|2024-11-13 05:17:50|54.72|54.42|54.7|54.4|54.73|54.43|54.7|54.4|9
1731475080000|2024-11-13 05:18:00|54.69|54.39|54.71|54.41|54.71|54.41|54.68|54.38|9
1731475090000|2024-11-13 05:18:10|54.72|54.42|54.74|54.44|54.74|54.44|54.7|54.4|9
1731475100000|2024-11-13 05:18:20|54.72|54.42|54.77|54.47|54.77|54.47|54.69|54.39|9
1731475110000|2024-11-13 05:18:30|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|3
1731475120000|2024-11-13 05:18:40|54.75|54.45|54.75|54.45|54.77|54.47|54.74|54.44|9
1731475130000|2024-11-13 05:18:50|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|13
1731475140000|2024-11-13 05:19:00|54.73|54.43|54.78|54.48|54.78|54.48|54.73|54.43|6
1731475150000|2024-11-13 05:19:10|54.79|54.49|54.82|54.52|54.82|54.52|54.79|54.49|8
1731475160000|2024-11-13 05:19:20|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1731475170000|2024-11-13 05:19:30|54.81|54.51|54.85|54.55|54.87|54.57|54.81|54.51|7
1731475180000|2024-11-13 05:19:40|54.84|54.54|54.77|54.47|54.84|54.54|54.76|54.46|12
1731475190000|2024-11-13 05:19:50|54.78|54.48|54.79|54.49|54.8|54.5|54.78|54.48|8
1731475200000|2024-11-13 05:20:00|54.78|54.48|54.77|54.47|54.81|54.51|54.77|54.47|9
1731475210000|2024-11-13 05:20:10|54.76|54.46|54.74|54.44|54.77|54.47|54.74|54.44|7
1731475220000|2024-11-13 05:20:20|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1731475230000|2024-11-13 05:20:30|54.71|54.41|54.63|54.33|54.71|54.41|54.63|54.33|10
1731475240000|2024-11-13 05:20:40|54.64|54.34|54.71|54.41|54.71|54.41|54.63|54.33|12
1731475250000|2024-11-13 05:20:50|54.72|54.42|54.73|54.43|54.75|54.45|54.71|54.41|10
1731475260000|2024-11-13 05:21:00|54.74|54.44|54.71|54.41|54.76|54.46|54.71|54.41|10
1731475270000|2024-11-13 05:21:10|54.72|54.42|54.7|54.4|54.72|54.42|54.68|54.38|8
1731475280000|2024-11-13 05:21:20|54.71|54.41|54.75|54.45|54.75|54.45|54.69|54.39|23
1731475290000|2024-11-13 05:21:30|54.74|54.44|54.78|54.48|54.78|54.48|54.73|54.43|18
1731475300000|2024-11-13 05:21:40|54.77|54.47|54.85|54.55|54.85|54.55|54.76|54.46|13
1731475310000|2024-11-13 05:21:50|54.84|54.54|54.85|54.55|54.86|54.56|54.83|54.53|6
1731475320000|2024-11-13 05:22:00|54.84|54.54|54.8|54.5|54.84|54.54|54.76|54.46|15
1731475330000|2024-11-13 05:22:10|54.79|54.49|54.78|54.48|54.81|54.51|54.78|54.48|9
1731475340000|2024-11-13 05:22:20|54.77|54.47|54.77|54.47|54.78|54.48|54.75|54.45|13
1731475350000|2024-11-13 05:22:30|54.78|54.48|54.75|54.45|54.78|54.48|54.74|54.44|13
1731475360000|2024-11-13 05:22:40|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|10
1731475370000|2024-11-13 05:22:50|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|4
1731475380000|2024-11-13 05:23:00|54.74|54.44|54.75|54.45|54.77|54.47|54.74|54.44|5
1731475390000|2024-11-13 05:23:10|54.74|54.44|54.82|54.52|54.82|54.52|54.74|54.44|10
1731475400000|2024-11-13 05:23:20|54.81|54.51|54.79|54.49|54.83|54.53|54.79|54.49|10
1731475410000|2024-11-13 05:23:30|54.8|54.5|54.82|54.52|54.83|54.53|54.79|54.49|14
1731475420000|2024-11-13 05:23:40|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|13
1731475430000|2024-11-13 05:23:50|54.81|54.51|54.8|54.5|54.83|54.53|54.8|54.5|11
1731475440000|2024-11-13 05:24:00|54.79|54.49|54.83|54.53|54.83|54.53|54.78|54.48|9
1731475450000|2024-11-13 05:24:10|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|10
1731475460000|2024-11-13 05:24:20|54.84|54.54|54.85|54.55|54.85|54.55|54.83|54.53|4
1731475470000|2024-11-13 05:24:30|54.86|54.56|54.89|54.59|54.9|54.6|54.86|54.56|6
1731475480000|2024-11-13 05:24:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1731475490000|2024-11-13 05:24:50|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|3
1731475500000|2024-11-13 05:25:00|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1731475510000|2024-11-13 05:25:10|54.88|54.58|54.87|54.57|54.89|54.59|54.86|54.56|12
1731475520000|2024-11-13 05:25:20|54.88|54.58|54.9|54.6|54.9|54.6|54.88|54.58|5
1731475530000|2024-11-13 05:25:30|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|4
1731475540000|2024-11-13 05:25:40|54.95|54.65|54.95|54.65|54.95|54.65|54.95|54.65|1
1731475570000|2024-11-13 05:26:10|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|7
1731475580000|2024-11-13 05:26:20|54.88|54.58|54.84|54.54|54.88|54.58|54.84|54.54|11
1731475590000|2024-11-13 05:26:30|54.83|54.53|54.92|54.62|54.92|54.62|54.83|54.53|12
1731475600000|2024-11-13 05:26:40|54.91|54.61|54.88|54.58|54.91|54.61|54.88|54.58|7
1731475610000|2024-11-13 05:26:50|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|15
1731475620000|2024-11-13 05:27:00|54.91|54.61|54.88|54.58|54.94|54.64|54.88|54.58|14
1731475630000|2024-11-13 05:27:10|54.89|54.59|54.86|54.56|54.89|54.59|54.86|54.56|11
1731475640000|2024-11-13 05:27:20|54.87|54.57|54.85|54.55|54.87|54.57|54.82|54.52|8
1731475650000|2024-11-13 05:27:30|54.86|54.56|54.82|54.52|54.86|54.56|54.8|54.5|13
1731475660000|2024-11-13 05:27:40|54.83|54.53|54.81|54.51|54.84|54.54|54.81|54.51|14
1731475670000|2024-11-13 05:27:50|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|7
1731475680000|2024-11-13 05:28:00|54.79|54.49|54.82|54.52|54.82|54.52|54.79|54.49|8
1731475690000|2024-11-13 05:28:10|54.83|54.53|54.83|54.53|54.85|54.55|54.82|54.52|6
1731475700000|2024-11-13 05:28:20|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|3
1731475710000|2024-11-13 05:28:30|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|6
1731475720000|2024-11-13 05:28:40|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|8
1731475730000|2024-11-13 05:28:50|54.93|54.63|54.95|54.65|54.95|54.65|54.93|54.63|7
1731475740000|2024-11-13 05:29:00|54.94|54.64|54.88|54.58|54.94|54.64|54.87|54.57|13
1731475750000|2024-11-13 05:29:10|54.89|54.59|54.92|54.62|54.93|54.63|54.89|54.59|8
1731475760000|2024-11-13 05:29:20|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|13
1731475770000|2024-11-13 05:29:30|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|7
1731475780000|2024-11-13 05:29:40|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|4
1731475790000|2024-11-13 05:29:50|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|9
1731475800000|2024-11-13 05:30:00|54.88|54.58|54.89|54.59|54.92|54.62|54.88|54.58|12
1731475810000|2024-11-13 05:30:10|54.9|54.6|54.91|54.61|54.91|54.61|54.88|54.58|10
1731475820000|2024-11-13 05:30:20|54.93|54.63|54.97|54.67|54.97|54.67|54.93|54.63|7
1731475830000|2024-11-13 05:30:30|54.98|54.68|55|54.7|55|54.7|54.98|54.68|3
1731475840000|2024-11-13 05:30:40|54.99|54.69|54.96|54.66|54.99|54.69|54.95|54.65|9
1731475990000|2024-11-13 05:33:10|54.86|54.56|54.77|54.47|54.86|54.56|54.75|54.45|9
1731476000000|2024-11-13 05:33:20|54.76|54.46|54.72|54.42|54.76|54.46|54.72|54.42|5
1731476010000|2024-11-13 05:33:30|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|7
1731476020000|2024-11-13 05:33:40|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1731476030000|2024-11-13 05:33:50|54.75|54.45|54.79|54.49|54.8|54.5|54.74|54.44|10
1731476040000|2024-11-13 05:34:00|54.8|54.5|54.84|54.54|54.84|54.54|54.8|54.5|11
1731476050000|2024-11-13 05:34:10|54.83|54.53|54.83|54.53|54.84|54.54|54.81|54.51|8
1731476060000|2024-11-13 05:34:20|54.85|54.55|54.81|54.51|54.86|54.56|54.81|54.51|10
1731476070000|2024-11-13 05:34:30|54.82|54.52|54.76|54.46|54.83|54.53|54.76|54.46|9
1731476080000|2024-11-13 05:34:40|54.75|54.45|54.69|54.39|54.76|54.46|54.69|54.39|10
1731476090000|2024-11-13 05:34:50|54.68|54.38|54.66|54.36|54.69|54.39|54.66|54.36|9
1731476100000|2024-11-13 05:35:00|54.67|54.37|54.69|54.39|54.69|54.39|54.65|54.35|8
1731476110000|2024-11-13 05:35:10|54.7|54.4|54.68|54.38|54.7|54.4|54.67|54.37|6
1731476120000|2024-11-13 05:35:20|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|5
1731476130000|2024-11-13 05:35:30|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|11
1731476140000|2024-11-13 05:35:40|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|5
1731476150000|2024-11-13 05:35:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731476160000|2024-11-13 05:36:00|54.67|54.37|54.7|54.4|54.73|54.43|54.67|54.37|10
1731476170000|2024-11-13 05:36:10|54.71|54.41|54.74|54.44|54.74|54.44|54.71|54.41|6
1731476180000|2024-11-13 05:36:20|54.72|54.42|54.68|54.38|54.72|54.42|54.68|54.38|4
1731476190000|2024-11-13 05:36:30|54.69|54.39|54.65|54.35|54.69|54.39|54.65|54.35|7
1731476200000|2024-11-13 05:36:40|54.64|54.34|54.56|54.26|54.64|54.34|54.56|54.26|6
1731476210000|2024-11-13 05:36:50|54.57|54.27|54.53|54.23|54.57|54.27|54.53|54.23|6
1731476220000|2024-11-13 05:37:00|54.52|54.22|54.47|54.17|54.52|54.22|54.47|54.17|9
1731476230000|2024-11-13 05:37:10|54.46|54.16|54.44|54.14|54.47|54.17|54.44|54.14|5
1731476240000|2024-11-13 05:37:20|54.45|54.15|54.45|54.15|54.46|54.16|54.41|54.11|11
1731476250000|2024-11-13 05:37:30|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|5
1731476260000|2024-11-13 05:37:40|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1731476270000|2024-11-13 05:37:50|54.51|54.21|54.61|54.31|54.63|54.33|54.51|54.21|16
1731476280000|2024-11-13 05:38:00|54.6|54.3|54.59|54.29|54.6|54.3|54.57|54.27|8
1731476290000|2024-11-13 05:38:10|54.58|54.28|54.61|54.31|54.61|54.31|54.58|54.28|10
1731476300000|2024-11-13 05:38:20|54.6|54.3|54.62|54.32|54.67|54.37|54.6|54.3|13
1731476310000|2024-11-13 05:38:30|54.63|54.33|54.66|54.36|54.67|54.37|54.63|54.33|10
1731476320000|2024-11-13 05:38:40|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|6
1731476330000|2024-11-13 05:38:50|54.67|54.37|54.71|54.41|54.72|54.42|54.67|54.37|11
1731476340000|2024-11-13 05:39:00|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|8
1731476350000|2024-11-13 05:39:10|54.72|54.42|54.76|54.46|54.76|54.46|54.71|54.41|7
1731476360000|2024-11-13 05:39:20|54.75|54.45|54.77|54.47|54.77|54.47|54.75|54.45|5
1731476370000|2024-11-13 05:39:30|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|4
1731476380000|2024-11-13 05:39:40|54.78|54.48|54.79|54.49|54.81|54.51|54.78|54.48|7
1731476390000|2024-11-13 05:39:50|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|6
1731476400000|2024-11-13 05:40:00|54.82|54.52|54.79|54.49|54.82|54.52|54.79|54.49|5
1731476410000|2024-11-13 05:40:10|54.8|54.5|54.82|54.52|54.83|54.53|54.79|54.49|10
1731476420000|2024-11-13 05:40:20|54.83|54.53|54.77|54.47|54.83|54.53|54.77|54.47|11
1731476430000|2024-11-13 05:40:30|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|8
1731476440000|2024-11-13 05:40:40|54.76|54.46|54.73|54.43|54.76|54.46|54.71|54.41|10
1731476450000|2024-11-13 05:40:50|54.72|54.42|54.72|54.42|54.72|54.42|54.71|54.41|7
1731476460000|2024-11-13 05:41:00|54.71|54.41|54.69|54.39|54.73|54.43|54.69|54.39|7
1731476470000|2024-11-13 05:41:10|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|8
1731476480000|2024-11-13 05:41:20|54.7|54.4|54.69|54.39|54.75|54.45|54.69|54.39|13
1731476490000|2024-11-13 05:41:30|54.67|54.37|54.61|54.31|54.68|54.38|54.61|54.31|10
1731476500000|2024-11-13 05:41:40|54.62|54.32|54.61|54.31|54.63|54.33|54.6|54.3|9
1731476510000|2024-11-13 05:41:50|54.6|54.3|54.55|54.25|54.61|54.31|54.54|54.24|15
1731476520000|2024-11-13 05:42:00|54.56|54.26|54.59|54.29|54.59|54.29|54.55|54.25|6
1731476530000|2024-11-13 05:42:10|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|11
1731476540000|2024-11-13 05:42:20|54.66|54.36|54.66|54.36|54.68|54.38|54.65|54.35|6
1731476550000|2024-11-13 05:42:30|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1731476560000|2024-11-13 05:42:40|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1731476570000|2024-11-13 05:42:50|54.68|54.38|54.66|54.36|54.68|54.38|54.65|54.35|5
1731476580000|2024-11-13 05:43:00|54.67|54.37|54.67|54.37|54.69|54.39|54.67|54.37|7
1731476590000|2024-11-13 05:43:10|54.68|54.38|54.69|54.39|54.7|54.4|54.68|54.38|4
1731476600000|2024-11-13 05:43:20|54.7|54.4|54.7|54.4|54.72|54.42|54.7|54.4|6
1731476610000|2024-11-13 05:43:30|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|11
1731476620000|2024-11-13 05:43:40|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|3
1731476630000|2024-11-13 05:43:50|54.7|54.4|54.64|54.34|54.7|54.4|54.62|54.32|10
1731476640000|2024-11-13 05:44:00|54.63|54.33|54.63|54.33|54.63|54.33|54.62|54.32|7
1731476650000|2024-11-13 05:44:10|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|4
1731476660000|2024-11-13 05:44:20|54.64|54.34|54.63|54.33|54.66|54.36|54.63|54.33|7
1731476670000|2024-11-13 05:44:30|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|17
1731476680000|2024-11-13 05:44:40|54.61|54.31|54.64|54.34|54.64|54.34|54.61|54.31|4
1731476690000|2024-11-13 05:44:50|54.63|54.33|54.62|54.32|54.64|54.34|54.62|54.32|6
1731476700000|2024-11-13 05:45:00|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|9
1731476710000|2024-11-13 05:45:10|54.75|54.45|54.65|54.35|54.77|54.47|54.64|54.34|16
1731476720000|2024-11-13 05:45:20|54.66|54.36|54.61|54.31|54.66|54.36|54.6|54.3|10
1731476730000|2024-11-13 05:45:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1731476740000|2024-11-13 05:45:40|54.57|54.27|54.56|54.26|54.57|54.27|54.55|54.25|6
1731476750000|2024-11-13 05:45:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1731476760000|2024-11-13 05:46:00|54.55|54.25|54.55|54.25|54.55|54.25|54.52|54.22|13
1731476770000|2024-11-13 05:46:10|54.57|54.27|54.55|54.25|54.58|54.28|54.54|54.24|10
1731476780000|2024-11-13 05:46:20|54.56|54.26|54.61|54.31|54.62|54.32|54.56|54.26|14
1731476790000|2024-11-13 05:46:30|54.59|54.29|54.58|54.28|54.61|54.31|54.57|54.27|11
1731476800000|2024-11-13 05:46:40|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|8
1731476810000|2024-11-13 05:46:50|54.58|54.28|54.53|54.23|54.59|54.29|54.53|54.23|8
1731476820000|2024-11-13 05:47:00|54.54|54.24|54.57|54.27|54.57|54.27|54.5|54.2|11
1731476830000|2024-11-13 05:47:10|54.56|54.26|54.58|54.28|54.58|54.28|54.54|54.24|11
1731476840000|2024-11-13 05:47:20|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|8
1731476850000|2024-11-13 05:47:30|54.55|54.25|54.48|54.18|54.55|54.25|54.48|54.18|7
1731476860000|2024-11-13 05:47:40|54.47|54.17|54.45|54.15|54.47|54.17|54.43|54.13|8
1731476870000|2024-11-13 05:47:50|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1731476880000|2024-11-13 05:48:00|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|8
1731476890000|2024-11-13 05:48:10|54.38|54.08|54.36|54.06|54.39|54.09|54.36|54.06|13
1731476900000|2024-11-13 05:48:20|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|6
1731476910000|2024-11-13 05:48:30|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|5
1731476920000|2024-11-13 05:48:40|54.34|54.04|54.33|54.03|54.35|54.05|54.33|54.03|6
1731476930000|2024-11-13 05:48:50|54.32|54.02|54.29|53.99|54.33|54.03|54.28|53.98|13
1731476940000|2024-11-13 05:49:00|54.3|54|54.3|54|54.32|54.02|54.28|53.98|16
1731476950000|2024-11-13 05:49:10|54.28|53.98|54.26|53.96|54.31|54.01|54.26|53.96|10
1731476960000|2024-11-13 05:49:20|54.27|53.97|54.27|53.97|54.27|53.97|54.25|53.95|14
1731476970000|2024-11-13 05:49:30|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|8
1731476980000|2024-11-13 05:49:40|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|4
1731476990000|2024-11-13 05:49:50|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|11
1731477000000|2024-11-13 05:50:00|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|12
1731477010000|2024-11-13 05:50:10|54.24|53.94|54.18|53.88|54.26|53.96|54.17|53.87|14
1731477020000|2024-11-13 05:50:20|54.2|53.9|54.17|53.87|54.2|53.9|54.16|53.86|7
1731477030000|2024-11-13 05:50:30|54.18|53.88|54.21|53.91|54.23|53.93|54.18|53.88|11
1731477040000|2024-11-13 05:50:40|54.2|53.9|54.18|53.88|54.2|53.9|54.15|53.85|20
1731477050000|2024-11-13 05:50:50|54.17|53.87|54.21|53.91|54.21|53.91|54.17|53.87|10
1731477060000|2024-11-13 05:51:00|54.19|53.89|54.29|53.99|54.29|53.99|54.19|53.89|15
1731477070000|2024-11-13 05:51:10|54.32|54.02|54.39|54.09|54.4|54.1|54.32|54.02|19
1731477080000|2024-11-13 05:51:20|54.38|54.08|54.37|54.07|54.4|54.1|54.35|54.05|11
1731477090000|2024-11-13 05:51:30|54.38|54.08|54.35|54.05|54.38|54.08|54.35|54.05|8
1731477100000|2024-11-13 05:51:40|54.36|54.06|54.36|54.06|54.37|54.07|54.35|54.05|11
1731477110000|2024-11-13 05:51:50|54.37|54.07|54.33|54.03|54.37|54.07|54.31|54.01|10
1731477120000|2024-11-13 05:52:00|54.34|54.04|54.3|54|54.34|54.04|54.3|54|6
1731477130000|2024-11-13 05:52:10|54.29|53.99|54.34|54.04|54.34|54.04|54.29|53.99|10
1731477140000|2024-11-13 05:52:20|54.35|54.05|54.42|54.12|54.43|54.13|54.35|54.05|12
1731477150000|2024-11-13 05:52:30|54.4|54.1|54.4|54.1|54.41|54.11|54.38|54.08|13
1731477160000|2024-11-13 05:52:40|54.42|54.12|54.47|54.17|54.47|54.17|54.41|54.11|13
1731477170000|2024-11-13 05:52:50|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|3
1731477180000|2024-11-13 05:53:00|54.43|54.13|54.41|54.11|54.43|54.13|54.39|54.09|9
1731477190000|2024-11-13 05:53:10|54.42|54.12|54.43|54.13|54.44|54.14|54.41|54.11|9
1731477200000|2024-11-13 05:53:20|54.42|54.12|54.38|54.08|54.42|54.12|54.38|54.08|9
1731477210000|2024-11-13 05:53:30|54.37|54.07|54.37|54.07|54.37|54.07|54.35|54.05|5
1731477220000|2024-11-13 05:53:40|54.36|54.06|54.4|54.1|54.41|54.11|54.36|54.06|6
1731477230000|2024-11-13 05:53:50|54.41|54.11|54.39|54.09|54.42|54.12|54.38|54.08|12
1731477240000|2024-11-13 05:54:00|54.38|54.08|54.39|54.09|54.4|54.1|54.36|54.06|8
1731477250000|2024-11-13 05:54:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|10
1731477260000|2024-11-13 05:54:20|54.39|54.09|54.42|54.12|54.42|54.12|54.38|54.08|7
1731477270000|2024-11-13 05:54:30|54.43|54.13|54.46|54.16|54.48|54.18|54.43|54.13|13
1731477280000|2024-11-13 05:54:40|54.45|54.15|54.41|54.11|54.47|54.17|54.41|54.11|14
1731477290000|2024-11-13 05:54:50|54.39|54.09|54.39|54.09|54.39|54.09|54.37|54.07|6
1731477300000|2024-11-13 05:55:00|54.4|54.1|54.39|54.09|54.4|54.1|54.36|54.06|10
1731477310000|2024-11-13 05:55:10|54.41|54.11|54.44|54.14|54.44|54.14|54.39|54.09|7
1731477320000|2024-11-13 05:55:20|54.45|54.15|54.46|54.16|54.5|54.2|54.45|54.15|10
1731477330000|2024-11-13 05:55:30|54.47|54.17|54.47|54.17|54.5|54.2|54.47|54.17|8
1731477340000|2024-11-13 05:55:40|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1731477350000|2024-11-13 05:55:50|54.47|54.17|54.39|54.09|54.47|54.17|54.39|54.09|12
1731477360000|2024-11-13 05:56:00|54.38|54.08|54.39|54.09|54.42|54.12|54.38|54.08|7
1731477370000|2024-11-13 05:56:10|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1731477380000|2024-11-13 05:56:20|54.36|54.06|54.31|54.01|54.36|54.06|54.28|53.98|9
1731477390000|2024-11-13 05:56:30|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|7
1731477400000|2024-11-13 05:56:40|54.3|54|54.3|54|54.31|54.01|54.29|53.99|7
1731477410000|2024-11-13 05:56:50|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|7
1731477420000|2024-11-13 05:57:00|54.29|53.99|54.27|53.97|54.29|53.99|54.24|53.94|11
1731477430000|2024-11-13 05:57:10|54.26|53.96|54.27|53.97|54.28|53.98|54.25|53.95|10
1731477440000|2024-11-13 05:57:20|54.28|53.98|54.26|53.96|54.29|53.99|54.26|53.96|7
1731477450000|2024-11-13 05:57:30|54.25|53.95|54.29|53.99|54.29|53.99|54.25|53.95|5
1731477460000|2024-11-13 05:57:40|54.3|54|54.3|54|54.34|54.04|54.29|53.99|12
1731477470000|2024-11-13 05:57:50|54.29|53.99|54.26|53.96|54.29|53.99|54.25|53.95|10
1731477480000|2024-11-13 05:58:00|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|12
1731477490000|2024-11-13 05:58:10|54.25|53.95|54.28|53.98|54.31|54.01|54.25|53.95|12
1731477500000|2024-11-13 05:58:20|54.29|53.99|54.32|54.02|54.33|54.03|54.29|53.99|12
1731477510000|2024-11-13 05:58:30|54.31|54.01|54.33|54.03|54.33|54.03|54.29|53.99|8
1731477520000|2024-11-13 05:58:40|54.32|54.02|54.35|54.05|54.35|54.05|54.31|54.01|9
1731477530000|2024-11-13 05:58:50|54.38|54.08|54.37|54.07|54.4|54.1|54.37|54.07|8
1731477540000|2024-11-13 05:59:00|54.36|54.06|54.38|54.08|54.39|54.09|54.34|54.04|16
1731477550000|2024-11-13 05:59:10|54.35|54.05|54.28|53.98|54.36|54.06|54.28|53.98|13
1731477560000|2024-11-13 05:59:20|54.25|53.95|54.24|53.94|54.27|53.97|54.24|53.94|6
1731477570000|2024-11-13 05:59:30|54.25|53.95|54.3|54|54.3|54|54.25|53.95|6
1731477580000|2024-11-13 05:59:40|54.31|54.01|54.32|54.02|54.34|54.04|54.31|54.01|7
1731477590000|2024-11-13 05:59:50|54.33|54.03|54.37|54.07|54.37|54.07|54.32|54.02|6
1731477600000|2024-11-13 06:00:00|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|6
1731477610000|2024-11-13 06:00:10|54.26|53.96|54.11|53.81|54.26|53.96|54.11|53.81|14
1731477620000|2024-11-13 06:00:20|54.13|53.83|54.1|53.8|54.14|53.84|54.1|53.8|8
1731477630000|2024-11-13 06:00:30|54.09|53.79|54.1|53.8|54.11|53.81|54.07|53.77|12
1731477640000|2024-11-13 06:00:40|54.11|53.81|54.04|53.74|54.11|53.81|54.04|53.74|9
1731477650000|2024-11-13 06:00:50|54.03|53.73|54.05|53.75|54.07|53.77|54.03|53.73|8
1731477660000|2024-11-13 06:01:00|54.02|53.72|54.1|53.8|54.1|53.8|54.02|53.72|7
1731477670000|2024-11-13 06:01:10|54.12|53.82|54.12|53.82|54.17|53.87|54.11|53.81|10
1731477680000|2024-11-13 06:01:20|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1731477690000|2024-11-13 06:01:30|54.13|53.83|54.1|53.8|54.14|53.84|54.1|53.8|6
1731477700000|2024-11-13 06:01:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1731477710000|2024-11-13 06:01:50|54.09|53.79|54.1|53.8|54.1|53.8|54.07|53.77|7
1731477720000|2024-11-13 06:02:00|54.11|53.81|54.11|53.81|54.14|53.84|54.11|53.81|7
1731477730000|2024-11-13 06:02:10|54.12|53.82|54.21|53.91|54.21|53.91|54.12|53.82|11
1731477740000|2024-11-13 06:02:20|54.22|53.92|54.29|53.99|54.29|53.99|54.22|53.92|7
1731477750000|2024-11-13 06:02:30|54.3|54|54.26|53.96|54.31|54.01|54.26|53.96|7
1731477760000|2024-11-13 06:02:40|54.27|53.97|54.3|54|54.3|54|54.27|53.97|4
1731477770000|2024-11-13 06:02:50|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|7
1731477780000|2024-11-13 06:03:00|54.37|54.07|54.38|54.08|54.4|54.1|54.37|54.07|7
1731477790000|2024-11-13 06:03:10|54.4|54.1|54.41|54.11|54.42|54.12|54.38|54.08|8
1731477800000|2024-11-13 06:03:20|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|9
1731477810000|2024-11-13 06:03:30|54.43|54.13|54.44|54.14|54.45|54.15|54.43|54.13|4
1731477820000|2024-11-13 06:03:40|54.45|54.15|54.51|54.21|54.51|54.21|54.45|54.15|5
1731477830000|2024-11-13 06:03:50|54.5|54.2|54.55|54.25|54.55|54.25|54.5|54.2|9
1731477840000|2024-11-13 06:04:00|54.56|54.26|54.55|54.25|54.58|54.28|54.55|54.25|8
1731477850000|2024-11-13 06:04:10|54.56|54.26|54.59|54.29|54.61|54.31|54.56|54.26|11
1731477860000|2024-11-13 06:04:20|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|5
1731477870000|2024-11-13 06:04:30|54.59|54.29|54.59|54.29|54.59|54.29|54.57|54.27|11
1731477880000|2024-11-13 06:04:40|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|3
1731477890000|2024-11-13 06:04:50|54.57|54.27|54.51|54.21|54.58|54.28|54.51|54.21|11
1731477900000|2024-11-13 06:05:00|54.5|54.2|54.53|54.23|54.54|54.24|54.49|54.19|13
1731477910000|2024-11-13 06:05:10|54.52|54.22|54.61|54.31|54.61|54.31|54.52|54.22|11
1731477920000|2024-11-13 06:05:20|54.6|54.3|54.66|54.36|54.67|54.37|54.6|54.3|6
1731477930000|2024-11-13 06:05:30|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|7
1731477940000|2024-11-13 06:05:40|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|5
1731477950000|2024-11-13 06:05:50|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|3
1731477960000|2024-11-13 06:06:00|54.67|54.37|54.63|54.33|54.67|54.37|54.63|54.33|10
1731477970000|2024-11-13 06:06:10|54.64|54.34|54.55|54.25|54.64|54.34|54.55|54.25|11
1731477980000|2024-11-13 06:06:20|54.53|54.23|54.59|54.29|54.6|54.3|54.53|54.23|10
1731477990000|2024-11-13 06:06:30|54.6|54.3|54.56|54.26|54.6|54.3|54.56|54.26|7
1731478000000|2024-11-13 06:06:40|54.57|54.27|54.65|54.35|54.65|54.35|54.56|54.26|10
1731478010000|2024-11-13 06:06:50|54.64|54.34|54.64|54.34|54.65|54.35|54.62|54.32|9
1731478020000|2024-11-13 06:07:00|54.65|54.35|54.61|54.31|54.65|54.35|54.59|54.29|11
1731478030000|2024-11-13 06:07:10|54.62|54.32|54.54|54.24|54.62|54.32|54.54|54.24|17
1731478040000|2024-11-13 06:07:20|54.55|54.25|54.55|54.25|54.55|54.25|54.5|54.2|13
1731478050000|2024-11-13 06:07:30|54.54|54.24|54.54|54.24|54.57|54.27|54.5|54.2|13
1731478060000|2024-11-13 06:07:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|5
1731478070000|2024-11-13 06:07:50|54.57|54.27|54.61|54.31|54.61|54.31|54.57|54.27|3
1731478080000|2024-11-13 06:08:00|54.62|54.32|54.61|54.31|54.62|54.32|54.58|54.28|8
1731478090000|2024-11-13 06:08:10|54.6|54.3|54.64|54.34|54.64|54.34|54.57|54.27|11
1731478100000|2024-11-13 06:08:20|54.65|54.35|54.65|54.35|54.68|54.38|54.65|54.35|7
1731478110000|2024-11-13 06:08:30|54.64|54.34|54.63|54.33|54.65|54.35|54.63|54.33|8
1731478120000|2024-11-13 06:08:40|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|4
1731478130000|2024-11-13 06:08:50|54.64|54.34|54.69|54.39|54.69|54.39|54.64|54.34|6
1731478140000|2024-11-13 06:09:00|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1731478150000|2024-11-13 06:09:10|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|2
1731478160000|2024-11-13 06:09:20|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|3
1731478170000|2024-11-13 06:09:30|54.7|54.4|54.64|54.34|54.71|54.41|54.64|54.34|11
1731478180000|2024-11-13 06:09:40|54.63|54.33|54.55|54.25|54.63|54.33|54.55|54.25|13
1731478190000|2024-11-13 06:09:50|54.56|54.26|54.59|54.29|54.6|54.3|54.56|54.26|10
1731478200000|2024-11-13 06:10:00|54.6|54.3|54.65|54.35|54.65|54.35|54.58|54.28|16
1731478210000|2024-11-13 06:10:10|54.66|54.36|54.72|54.42|54.72|54.42|54.65|54.35|11
1731478220000|2024-11-13 06:10:20|54.71|54.41|54.72|54.42|54.72|54.42|54.7|54.4|4
1731478230000|2024-11-13 06:10:30|54.71|54.41|54.68|54.38|54.71|54.41|54.68|54.38|8
1731478240000|2024-11-13 06:10:40|54.69|54.39|54.74|54.44|54.74|54.44|54.69|54.39|5
1731478250000|2024-11-13 06:10:50|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1731478260000|2024-11-13 06:11:00|54.74|54.44|54.7|54.4|54.74|54.44|54.69|54.39|9
1731478270000|2024-11-13 06:11:10|54.71|54.41|54.72|54.42|54.72|54.42|54.7|54.4|10
1731478280000|2024-11-13 06:11:20|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|10
1731478290000|2024-11-13 06:11:30|54.69|54.39|54.71|54.41|54.71|54.41|54.69|54.39|9
1731478300000|2024-11-13 06:11:40|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|6
1731478310000|2024-11-13 06:11:50|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|3
1731478320000|2024-11-13 06:12:00|54.67|54.37|54.64|54.34|54.67|54.37|54.64|54.34|4
1731478330000|2024-11-13 06:12:10|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731478340000|2024-11-13 06:12:20|54.64|54.34|54.6|54.3|54.64|54.34|54.6|54.3|5
1731478350000|2024-11-13 06:12:30|54.61|54.31|54.57|54.27|54.62|54.32|54.57|54.27|10
1731478360000|2024-11-13 06:12:40|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|11
1731478370000|2024-11-13 06:12:50|54.57|54.27|54.55|54.25|54.57|54.27|54.53|54.23|15
1731478380000|2024-11-13 06:13:00|54.54|54.24|54.57|54.27|54.57|54.27|54.51|54.21|11
1731478390000|2024-11-13 06:13:10|54.56|54.26|54.68|54.38|54.68|54.38|54.53|54.23|15
1731478400000|2024-11-13 06:13:20|54.67|54.37|54.66|54.36|54.69|54.39|54.66|54.36|12
1731478410000|2024-11-13 06:13:30|54.67|54.37|54.74|54.44|54.74|54.44|54.67|54.37|8
1731478420000|2024-11-13 06:13:40|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1731478430000|2024-11-13 06:13:50|54.73|54.43|54.68|54.38|54.74|54.44|54.68|54.38|10
1731478440000|2024-11-13 06:14:00|54.67|54.37|54.67|54.37|54.68|54.38|54.65|54.35|14
1731478450000|2024-11-13 06:14:10|54.68|54.38|54.64|54.34|54.68|54.38|54.64|54.34|15
1731478460000|2024-11-13 06:14:20|54.63|54.33|54.72|54.42|54.72|54.42|54.63|54.33|12
1731478470000|2024-11-13 06:14:30|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|11
1731478480000|2024-11-13 06:14:40|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1731478490000|2024-11-13 06:14:50|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|9
1731478500000|2024-11-13 06:15:00|54.7|54.4|54.76|54.46|54.76|54.46|54.68|54.38|12
1731478510000|2024-11-13 06:15:10|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1731478520000|2024-11-13 06:15:20|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1731478530000|2024-11-13 06:15:30|54.8|54.5|54.77|54.47|54.8|54.5|54.77|54.47|4
1731478540000|2024-11-13 06:15:40|54.75|54.45|54.72|54.42|54.75|54.45|54.69|54.39|11
1731478550000|2024-11-13 06:15:50|54.71|54.41|54.75|54.45|54.76|54.46|54.7|54.4|9
1731478560000|2024-11-13 06:16:00|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|10
1731478570000|2024-11-13 06:16:10|54.76|54.46|54.69|54.39|54.76|54.46|54.68|54.38|16
1731478580000|2024-11-13 06:16:20|54.68|54.38|54.73|54.43|54.74|54.44|54.68|54.38|10
1731478590000|2024-11-13 06:16:30|54.72|54.42|54.69|54.39|54.72|54.42|54.69|54.39|10
1731478600000|2024-11-13 06:16:40|54.7|54.4|54.7|54.4|54.73|54.43|54.68|54.38|11
1731478610000|2024-11-13 06:16:50|54.71|54.41|54.7|54.4|54.71|54.41|54.69|54.39|4
1731478620000|2024-11-13 06:17:00|54.71|54.41|54.67|54.37|54.71|54.41|54.66|54.36|9
1731478630000|2024-11-13 06:17:10|54.66|54.36|54.67|54.37|54.69|54.39|54.65|54.35|11
1731478640000|2024-11-13 06:17:20|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|4
1731478650000|2024-11-13 06:17:30|54.66|54.36|54.68|54.38|54.7|54.4|54.65|54.35|8
1731478660000|2024-11-13 06:17:40|54.69|54.39|54.69|54.39|54.69|54.39|54.67|54.37|15
1731478670000|2024-11-13 06:17:50|54.7|54.4|54.66|54.36|54.71|54.41|54.66|54.36|11
1731478680000|2024-11-13 06:18:00|54.65|54.35|54.59|54.29|54.65|54.35|54.57|54.27|13
1731478690000|2024-11-13 06:18:10|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|8
1731478700000|2024-11-13 06:18:20|54.6|54.3|54.65|54.35|54.65|54.35|54.6|54.3|9
1731478710000|2024-11-13 06:18:30|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|12
1731478720000|2024-11-13 06:18:40|54.7|54.4|54.78|54.48|54.78|54.48|54.69|54.39|9
1731478730000|2024-11-13 06:18:50|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|3
1731478740000|2024-11-13 06:19:00|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|9
1731478750000|2024-11-13 06:19:10|54.75|54.45|54.67|54.37|54.75|54.45|54.67|54.37|17
1731478760000|2024-11-13 06:19:20|54.66|54.36|54.67|54.37|54.69|54.39|54.66|54.36|7
1731478770000|2024-11-13 06:19:30|54.68|54.38|54.69|54.39|54.7|54.4|54.67|54.37|10
1731478780000|2024-11-13 06:19:40|54.7|54.4|54.66|54.36|54.72|54.42|54.66|54.36|8
1731478790000|2024-11-13 06:19:50|54.68|54.38|54.71|54.41|54.72|54.42|54.67|54.37|10
1731478800000|2024-11-13 06:20:00|54.72|54.42|54.73|54.43|54.74|54.44|54.72|54.42|4
1731478810000|2024-11-13 06:20:10|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1731478820000|2024-11-13 06:20:20|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731478830000|2024-11-13 06:20:30|54.76|54.46|54.83|54.53|54.83|54.53|54.76|54.46|8
1731478840000|2024-11-13 06:20:40|54.87|54.57|54.87|54.57|54.9|54.6|54.87|54.57|6
1731478850000|2024-11-13 06:20:50|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|3
1731478860000|2024-11-13 06:21:00|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|3
1731478870000|2024-11-13 06:21:10|54.89|54.59|54.88|54.58|54.9|54.6|54.88|54.58|4
1731478880000|2024-11-13 06:21:20|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|7
1731478890000|2024-11-13 06:21:30|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|5
1731478900000|2024-11-13 06:21:40|54.89|54.59|54.9|54.6|54.9|54.6|54.88|54.58|4
1731478910000|2024-11-13 06:21:50|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|5
1731478920000|2024-11-13 06:22:00|54.9|54.6|54.91|54.61|54.91|54.61|54.88|54.58|6
1731478940000|2024-11-13 06:22:20|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1731478950000|2024-11-13 06:22:30|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1731478960000|2024-11-13 06:22:40|54.88|54.58|54.9|54.6|54.9|54.6|54.88|54.58|3
1731478970000|2024-11-13 06:22:50|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1731478980000|2024-11-13 06:23:00|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731478990000|2024-11-13 06:23:10|54.9|54.6|54.89|54.59|54.9|54.6|54.88|54.58|3
1731479000000|2024-11-13 06:23:20|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|4
1731479010000|2024-11-13 06:23:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731479020000|2024-11-13 06:23:40|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1731479030000|2024-11-13 06:23:50|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1731479040000|2024-11-13 06:24:00|54.88|54.58|54.84|54.54|54.88|54.58|54.84|54.54|5
1731479050000|2024-11-13 06:24:10|54.85|54.55|54.86|54.56|54.87|54.57|54.84|54.54|8
1731479060000|2024-11-13 06:24:20|54.85|54.55|54.87|54.57|54.88|54.58|54.85|54.55|5
1731479070000|2024-11-13 06:24:30|54.86|54.56|54.84|54.54|54.87|54.57|54.84|54.54|5
1731479080000|2024-11-13 06:24:40|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|4
1731479090000|2024-11-13 06:24:50|54.8|54.5|54.78|54.48|54.8|54.5|54.78|54.48|3
1731479100000|2024-11-13 06:25:00|54.77|54.47|54.69|54.39|54.77|54.47|54.69|54.39|7
1731479110000|2024-11-13 06:25:10|54.68|54.38|54.61|54.31|54.68|54.38|54.61|54.31|7
1731479120000|2024-11-13 06:25:20|54.58|54.28|54.52|54.22|54.59|54.29|54.52|54.22|8
1731479130000|2024-11-13 06:25:30|54.53|54.23|54.53|54.23|54.56|54.26|54.53|54.23|8
1731479140000|2024-11-13 06:25:40|54.54|54.24|54.56|54.26|54.57|54.27|54.54|54.24|5
1731479150000|2024-11-13 06:25:50|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|5
1731479160000|2024-11-13 06:26:00|54.53|54.23|54.51|54.21|54.53|54.23|54.47|54.17|9
1731479170000|2024-11-13 06:26:10|54.5|54.2|54.53|54.23|54.53|54.23|54.49|54.19|6
1731479180000|2024-11-13 06:26:20|54.55|54.25|54.55|54.25|54.57|54.27|54.55|54.25|9
1731479190000|2024-11-13 06:26:30|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|5
1731479200000|2024-11-13 06:26:40|54.49|54.19|54.49|54.19|54.51|54.21|54.48|54.18|8
1731479210000|2024-11-13 06:26:50|54.48|54.18|54.46|54.16|54.48|54.18|54.45|54.15|5
1731479220000|2024-11-13 06:27:00|54.45|54.15|54.4|54.1|54.45|54.15|54.39|54.09|6
1731479230000|2024-11-13 06:27:10|54.39|54.09|54.35|54.05|54.39|54.09|54.33|54.03|9
1731479240000|2024-11-13 06:27:20|54.34|54.04|54.27|53.97|54.35|54.05|54.25|53.95|14
1731479250000|2024-11-13 06:27:30|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|8
1731479260000|2024-11-13 06:27:40|54.26|53.96|54.22|53.92|54.27|53.97|54.22|53.92|11
1731479270000|2024-11-13 06:27:50|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|5
1731479280000|2024-11-13 06:28:00|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|6
1731479290000|2024-11-13 06:28:10|54.24|53.94|54.23|53.93|54.24|53.94|54.21|53.91|7
1731479300000|2024-11-13 06:28:20|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|4
1731479310000|2024-11-13 06:28:30|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|4
1731479320000|2024-11-13 06:28:40|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|4
1731479330000|2024-11-13 06:28:50|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1731479340000|2024-11-13 06:29:00|54.23|53.93|54.21|53.91|54.23|53.93|54.2|53.9|5
1731479350000|2024-11-13 06:29:10|54.2|53.9|54.15|53.85|54.2|53.9|54.15|53.85|5
1731479360000|2024-11-13 06:29:20|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1731479370000|2024-11-13 06:29:30|54.17|53.87|54.23|53.93|54.23|53.93|54.16|53.86|5
1731479380000|2024-11-13 06:29:40|54.24|53.94|54.23|53.93|54.26|53.96|54.23|53.93|8
1731479390000|2024-11-13 06:29:50|54.24|53.94|54.19|53.89|54.24|53.94|54.19|53.89|6
1731479400000|2024-11-13 06:30:00|54.29|53.99|54.3|54|54.31|54.01|54.27|53.97|16
1731479410000|2024-11-13 06:30:10|54.31|54.01|54.33|54.03|54.34|54.04|54.31|54.01|7
1731479420000|2024-11-13 06:30:20|54.32|54.02|54.32|54.02|54.34|54.04|54.31|54.01|7
1731479430000|2024-11-13 06:30:30|54.33|54.03|54.41|54.11|54.41|54.11|54.33|54.03|7
1731479440000|2024-11-13 06:30:40|54.42|54.12|54.38|54.08|54.42|54.12|54.37|54.07|15
1731479450000|2024-11-13 06:30:50|54.37|54.07|54.34|54.04|54.37|54.07|54.33|54.03|11
1731479460000|2024-11-13 06:31:00|54.33|54.03|54.27|53.97|54.33|54.03|54.27|53.97|12
1731479470000|2024-11-13 06:31:10|54.28|53.98|54.23|53.93|54.29|53.99|54.23|53.93|7
1731479480000|2024-11-13 06:31:20|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|6
1731479490000|2024-11-13 06:31:30|54.21|53.91|54.24|53.94|54.25|53.95|54.19|53.89|13
1731479500000|2024-11-13 06:31:40|54.26|53.96|54.32|54.02|54.33|54.03|54.26|53.96|8
1731479510000|2024-11-13 06:31:50|54.31|54.01|54.33|54.03|54.34|54.04|54.28|53.98|12
1731479520000|2024-11-13 06:32:00|54.34|54.04|54.29|53.99|54.34|54.04|54.28|53.98|15
1731479530000|2024-11-13 06:32:10|54.28|53.98|54.23|53.93|54.29|53.99|54.23|53.93|12
1731479540000|2024-11-13 06:32:20|54.24|53.94|54.24|53.94|54.24|53.94|54.22|53.92|9
1731479550000|2024-11-13 06:32:30|54.23|53.93|54.18|53.88|54.24|53.94|54.17|53.87|9
1731479560000|2024-11-13 06:32:40|54.17|53.87|54.22|53.92|54.25|53.95|54.17|53.87|13
1731479570000|2024-11-13 06:32:50|54.21|53.91|54.18|53.88|54.21|53.91|54.15|53.85|11
1731479580000|2024-11-13 06:33:00|54.22|53.92|54.08|53.78|54.22|53.92|54.05|53.75|17
1731479590000|2024-11-13 06:33:10|54.11|53.81|54.06|53.76|54.12|53.82|54.06|53.76|11
1731479600000|2024-11-13 06:33:20|54.07|53.77|54.06|53.76|54.11|53.81|54.06|53.76|14
1731479610000|2024-11-13 06:33:30|54.05|53.75|54.05|53.75|54.07|53.77|54.04|53.74|13
1731479620000|2024-11-13 06:33:40|54.06|53.76|54.02|53.72|54.06|53.76|54.01|53.71|13
1731479630000|2024-11-13 06:33:50|53.98|53.68|53.93|53.63|53.98|53.68|53.92|53.62|10
1731479640000|2024-11-13 06:34:00|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|8
1731479650000|2024-11-13 06:34:10|53.95|53.65|53.92|53.62|53.96|53.66|53.91|53.61|10
1731479660000|2024-11-13 06:34:20|53.91|53.61|53.91|53.61|53.92|53.62|53.91|53.61|3
1731479670000|2024-11-13 06:34:30|53.9|53.6|53.89|53.59|53.92|53.62|53.84|53.54|13
1731479680000|2024-11-13 06:34:40|53.88|53.58|53.87|53.57|53.88|53.58|53.84|53.54|6
1731479690000|2024-11-13 06:34:50|53.86|53.56|53.86|53.56|53.87|53.57|53.85|53.55|7
1731479700000|2024-11-13 06:35:00|53.87|53.57|53.87|53.57|53.91|53.61|53.86|53.56|12
1731479710000|2024-11-13 06:35:10|53.86|53.56|53.84|53.54|53.87|53.57|53.82|53.52|17
1731479720000|2024-11-13 06:35:20|53.83|53.53|53.82|53.52|53.83|53.53|53.82|53.52|8
1731479730000|2024-11-13 06:35:30|53.83|53.53|53.85|53.55|53.86|53.56|53.79|53.49|12
1731479740000|2024-11-13 06:35:40|53.84|53.54|53.87|53.57|53.87|53.57|53.84|53.54|10
1731479750000|2024-11-13 06:35:50|53.86|53.56|53.83|53.53|53.87|53.57|53.82|53.52|10
1731479760000|2024-11-13 06:36:00|53.82|53.52|53.76|53.46|53.82|53.52|53.75|53.45|11
1731479770000|2024-11-13 06:36:10|53.78|53.48|53.78|53.48|53.82|53.52|53.77|53.47|9
1731479780000|2024-11-13 06:36:20|53.77|53.47|53.88|53.58|53.88|53.58|53.75|53.45|13
1731479790000|2024-11-13 06:36:30|53.86|53.56|53.88|53.58|53.92|53.62|53.84|53.54|21
1731479800000|2024-11-13 06:36:40|53.89|53.59|53.87|53.57|53.96|53.66|53.86|53.56|14
1731479810000|2024-11-13 06:36:50|53.86|53.56|53.72|53.42|53.86|53.56|53.72|53.42|18
1731479820000|2024-11-13 06:37:00|53.73|53.43|53.78|53.48|53.81|53.51|53.69|53.39|20
1731479830000|2024-11-13 06:37:10|53.75|53.45|53.84|53.54|53.84|53.54|53.75|53.45|11
1731479840000|2024-11-13 06:37:20|53.85|53.55|53.84|53.54|53.94|53.64|53.84|53.54|21
1731479850000|2024-11-13 06:37:30|53.83|53.53|53.78|53.48|53.84|53.54|53.77|53.47|8
1731479860000|2024-11-13 06:37:40|53.79|53.49|53.75|53.45|53.79|53.49|53.73|53.43|16
1731479870000|2024-11-13 06:37:50|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|2
1731479880000|2024-11-13 06:38:00|53.71|53.41|53.7|53.4|53.73|53.43|53.69|53.39|16
1731479890000|2024-11-13 06:38:10|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|13
1731479900000|2024-11-13 06:38:20|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|6
1731479910000|2024-11-13 06:38:30|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1731479920000|2024-11-13 06:38:40|53.76|53.46|53.75|53.45|53.76|53.46|53.74|53.44|5
1731479930000|2024-11-13 06:38:50|53.74|53.44|53.74|53.44|53.75|53.45|53.73|53.43|10
1731479940000|2024-11-13 06:39:00|53.75|53.45|53.74|53.44|53.75|53.45|53.73|53.43|16
1731479950000|2024-11-13 06:39:10|53.77|53.47|53.78|53.48|53.78|53.48|53.75|53.45|11
1731479960000|2024-11-13 06:39:20|53.79|53.49|53.76|53.46|53.8|53.5|53.75|53.45|11
1731479970000|2024-11-13 06:39:30|53.75|53.45|53.78|53.48|53.81|53.51|53.74|53.44|14
1731479980000|2024-11-13 06:39:40|53.77|53.47|53.76|53.46|53.77|53.47|53.75|53.45|4
1731479990000|2024-11-13 06:39:50|53.77|53.47|53.81|53.51|53.84|53.54|53.77|53.47|12
1731480000000|2024-11-13 06:40:00|53.82|53.52|53.92|53.62|53.92|53.62|53.82|53.52|15
1731480010000|2024-11-13 06:40:10|53.93|53.63|53.97|53.67|54.02|53.72|53.92|53.62|25
1731480020000|2024-11-13 06:40:20|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|13
1731480030000|2024-11-13 06:40:30|54.02|53.72|53.97|53.67|54.08|53.78|53.97|53.67|17
1731480040000|2024-11-13 06:40:40|53.98|53.68|53.93|53.63|53.98|53.68|53.93|53.63|12
1731480050000|2024-11-13 06:40:50|53.92|53.62|53.96|53.66|53.96|53.66|53.9|53.6|10
1731480060000|2024-11-13 06:41:00|53.94|53.64|53.95|53.65|54.02|53.72|53.94|53.64|20
1731480070000|2024-11-13 06:41:10|53.94|53.64|53.93|53.63|53.96|53.66|53.93|53.63|11
1731480080000|2024-11-13 06:41:20|53.94|53.64|53.96|53.66|53.96|53.66|53.93|53.63|13
1731480090000|2024-11-13 06:41:30|53.98|53.68|54.02|53.72|54.02|53.72|53.97|53.67|8
1731480100000|2024-11-13 06:41:40|54.03|53.73|54.1|53.8|54.1|53.8|54.03|53.73|7
1731480110000|2024-11-13 06:41:50|54.11|53.81|54.11|53.81|54.13|53.83|54.11|53.81|11
1731480120000|2024-11-13 06:42:00|54.12|53.82|54.17|53.87|54.18|53.88|54.12|53.82|10
1731480130000|2024-11-13 06:42:10|54.16|53.86|54.21|53.91|54.22|53.92|54.16|53.86|7
1731480140000|2024-11-13 06:42:20|54.22|53.92|54.25|53.95|54.25|53.95|54.2|53.9|11
1731480150000|2024-11-13 06:42:30|54.26|53.96|54.37|54.07|54.38|54.08|54.26|53.96|15
1731480160000|2024-11-13 06:42:40|54.36|54.06|54.37|54.07|54.38|54.08|54.32|54.02|17
1731480170000|2024-11-13 06:42:50|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|8
1731480180000|2024-11-13 06:43:00|54.38|54.08|54.37|54.07|54.45|54.15|54.37|54.07|12
1731480190000|2024-11-13 06:43:10|54.38|54.08|54.35|54.05|54.38|54.08|54.35|54.05|13
1731480200000|2024-11-13 06:43:20|54.36|54.06|54.38|54.08|54.41|54.11|54.36|54.06|10
1731480210000|2024-11-13 06:43:30|54.4|54.1|54.34|54.04|54.4|54.1|54.34|54.04|12
1731480220000|2024-11-13 06:43:40|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|8
1731480230000|2024-11-13 06:43:50|54.37|54.07|54.44|54.14|54.44|54.14|54.37|54.07|10
1731480240000|2024-11-13 06:44:00|54.43|54.13|54.45|54.15|54.48|54.18|54.43|54.13|14
1731480250000|2024-11-13 06:44:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|6
1731480260000|2024-11-13 06:44:20|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|8
1731480270000|2024-11-13 06:44:30|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1731480280000|2024-11-13 06:44:40|54.46|54.16|54.47|54.17|54.51|54.21|54.46|54.16|11
1731480290000|2024-11-13 06:44:50|54.48|54.18|54.52|54.22|54.52|54.22|54.48|54.18|5
1731480300000|2024-11-13 06:45:00|54.46|54.16|54.47|54.17|54.5|54.2|54.45|54.15|11
1731480310000|2024-11-13 06:45:10|54.46|54.16|54.29|53.99|54.46|54.16|54.29|53.99|13
1731480320000|2024-11-13 06:45:20|54.3|54|54.3|54|54.32|54.02|54.29|53.99|9
1731480330000|2024-11-13 06:45:30|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|7
1731480340000|2024-11-13 06:45:40|54.3|54|54.34|54.04|54.35|54.05|54.3|54|7
1731480350000|2024-11-13 06:45:50|54.35|54.05|54.37|54.07|54.4|54.1|54.35|54.05|15
1731480360000|2024-11-13 06:46:00|54.36|54.06|54.41|54.11|54.42|54.12|54.36|54.06|13
1731480370000|2024-11-13 06:46:10|54.42|54.12|54.51|54.21|54.51|54.21|54.42|54.12|10
1731480380000|2024-11-13 06:46:20|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|3
1731480390000|2024-11-13 06:46:30|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|3
1731480400000|2024-11-13 06:46:40|54.56|54.26|54.51|54.21|54.56|54.26|54.5|54.2|10
1731480410000|2024-11-13 06:46:50|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|11
1731480420000|2024-11-13 06:47:00|54.5|54.2|54.5|54.2|54.54|54.24|54.49|54.19|9
1731480430000|2024-11-13 06:47:10|54.49|54.19|54.48|54.18|54.49|54.19|54.44|54.14|12
1731480440000|2024-11-13 06:47:20|54.47|54.17|54.51|54.21|54.51|54.21|54.47|54.17|10
1731480450000|2024-11-13 06:47:30|54.5|54.2|54.48|54.18|54.51|54.21|54.47|54.17|9
1731480460000|2024-11-13 06:47:40|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|5
1731480470000|2024-11-13 06:47:50|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|6
1731480480000|2024-11-13 06:48:00|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|3
1731480490000|2024-11-13 06:48:10|54.5|54.2|54.46|54.16|54.5|54.2|54.46|54.16|9
1731480500000|2024-11-13 06:48:20|54.45|54.15|54.39|54.09|54.45|54.15|54.39|54.09|9
1731480510000|2024-11-13 06:48:30|54.4|54.1|54.38|54.08|54.4|54.1|54.37|54.07|8
1731480520000|2024-11-13 06:48:40|54.39|54.09|54.45|54.15|54.45|54.15|54.39|54.09|9
1731480530000|2024-11-13 06:48:50|54.44|54.14|54.39|54.09|54.44|54.14|54.39|54.09|9
1731480540000|2024-11-13 06:49:00|54.4|54.1|54.38|54.08|54.42|54.12|54.38|54.08|8
1731480550000|2024-11-13 06:49:10|54.37|54.07|54.36|54.06|54.37|54.07|54.34|54.04|9
1731480560000|2024-11-13 06:49:20|54.35|54.05|54.37|54.07|54.38|54.08|54.35|54.05|7
1731480570000|2024-11-13 06:49:30|54.36|54.06|54.36|54.06|54.38|54.08|54.36|54.06|5
1731480580000|2024-11-13 06:49:40|54.35|54.05|54.34|54.04|54.35|54.05|54.31|54.01|11
1731480590000|2024-11-13 06:49:50|54.33|54.03|54.31|54.01|54.37|54.07|54.31|54.01|10
1731480600000|2024-11-13 06:50:00|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|8
1731480610000|2024-11-13 06:50:10|54.3|54|54.27|53.97|54.3|54|54.26|53.96|11
1731480620000|2024-11-13 06:50:20|54.26|53.96|54.18|53.88|54.26|53.96|54.18|53.88|7
1731480630000|2024-11-13 06:50:30|54.17|53.87|54.02|53.72|54.17|53.87|54.02|53.72|11
1731480640000|2024-11-13 06:50:40|54.03|53.73|54.02|53.72|54.05|53.75|54|53.7|9
1731480650000|2024-11-13 06:50:50|54.01|53.71|54.04|53.74|54.06|53.76|54.01|53.71|11
1731480660000|2024-11-13 06:51:00|54.05|53.75|54.05|53.75|54.05|53.75|54.03|53.73|6
1731480670000|2024-11-13 06:51:10|54.07|53.77|54.15|53.85|54.17|53.87|54.07|53.77|16
1731480680000|2024-11-13 06:51:20|54.14|53.84|54.22|53.92|54.22|53.92|54.14|53.84|7
1731480690000|2024-11-13 06:51:30|54.24|53.94|54.18|53.88|54.25|53.95|54.18|53.88|14
1731480700000|2024-11-13 06:51:40|54.19|53.89|54.19|53.89|54.21|53.91|54.18|53.88|13
1731480710000|2024-11-13 06:51:50|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1731480720000|2024-11-13 06:52:00|54.17|53.87|54.12|53.82|54.17|53.87|54.08|53.78|14
1731480730000|2024-11-13 06:52:10|54.13|53.83|54.14|53.84|54.16|53.86|54.13|53.83|9
1731480740000|2024-11-13 06:52:20|54.13|53.83|54.15|53.85|54.17|53.87|54.13|53.83|7
1731480750000|2024-11-13 06:52:30|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731480760000|2024-11-13 06:52:40|54.18|53.88|54.22|53.92|54.22|53.92|54.18|53.88|4
1731480770000|2024-11-13 06:52:50|54.2|53.9|54.24|53.94|54.24|53.94|54.19|53.89|9
1731480780000|2024-11-13 06:53:00|54.25|53.95|54.29|53.99|54.32|54.02|54.25|53.95|11
1731480790000|2024-11-13 06:53:10|54.28|53.98|54.3|54|54.3|54|54.27|53.97|5
1731480800000|2024-11-13 06:53:20|54.29|53.99|54.26|53.96|54.29|53.99|54.26|53.96|11
1731480810000|2024-11-13 06:53:30|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|5
1731480820000|2024-11-13 06:53:40|54.27|53.97|54.32|54.02|54.32|54.02|54.27|53.97|4
1731480830000|2024-11-13 06:53:50|54.33|54.03|54.38|54.08|54.38|54.08|54.33|54.03|4
1731480840000|2024-11-13 06:54:00|54.39|54.09|54.38|54.08|54.41|54.11|54.38|54.08|8
1731480850000|2024-11-13 06:54:10|54.39|54.09|54.36|54.06|54.41|54.11|54.36|54.06|9
1731480860000|2024-11-13 06:54:20|54.35|54.05|54.36|54.06|54.37|54.07|54.33|54.03|9
1731480870000|2024-11-13 06:54:30|54.37|54.07|54.37|54.07|54.4|54.1|54.36|54.06|14
1731480880000|2024-11-13 06:54:40|54.38|54.08|54.37|54.07|54.39|54.09|54.36|54.06|8
1731480890000|2024-11-13 06:54:50|54.38|54.08|54.37|54.07|54.38|54.08|54.34|54.04|13
1731480900000|2024-11-13 06:55:00|54.35|54.05|54.37|54.07|54.38|54.08|54.32|54.02|14
1731480910000|2024-11-13 06:55:10|54.38|54.08|54.35|54.05|54.38|54.08|54.34|54.04|11
1731480920000|2024-11-13 06:55:20|54.34|54.04|54.31|54.01|54.35|54.05|54.3|54|9
1731480930000|2024-11-13 06:55:30|54.32|54.02|54.37|54.07|54.38|54.08|54.32|54.02|10
1731480940000|2024-11-13 06:55:40|54.39|54.09|54.43|54.13|54.44|54.14|54.39|54.09|10
1731480950000|2024-11-13 06:55:50|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|5
1731480960000|2024-11-13 06:56:00|54.45|54.15|54.42|54.12|54.46|54.16|54.41|54.11|11
1731480970000|2024-11-13 06:56:10|54.39|54.09|54.3|54|54.4|54.1|54.3|54|11
1731480980000|2024-11-13 06:56:20|54.31|54.01|54.28|53.98|54.32|54.02|54.25|53.95|9
1731480990000|2024-11-13 06:56:30|54.29|53.99|54.35|54.05|54.35|54.05|54.29|53.99|12
1731481000000|2024-11-13 06:56:40|54.36|54.06|54.34|54.04|54.36|54.06|54.31|54.01|9
1731481010000|2024-11-13 06:56:50|54.33|54.03|54.36|54.06|54.36|54.06|54.32|54.02|6
1731481020000|2024-11-13 06:57:00|54.35|54.05|54.33|54.03|54.35|54.05|54.32|54.02|5
1731481030000|2024-11-13 06:57:10|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|9
1731481040000|2024-11-13 06:57:20|54.27|53.97|54.21|53.91|54.27|53.97|54.2|53.9|10
1731481050000|2024-11-13 06:57:30|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1731481060000|2024-11-13 06:57:40|54.17|53.87|54.1|53.8|54.18|53.88|54.1|53.8|9
1731481070000|2024-11-13 06:57:50|54.08|53.78|54.11|53.81|54.12|53.82|54.05|53.75|14
1731481080000|2024-11-13 06:58:00|54.12|53.82|54.15|53.85|54.15|53.85|54.09|53.79|12
1731481090000|2024-11-13 06:58:10|54.16|53.86|54.18|53.88|54.18|53.88|54.14|53.84|8
1731481100000|2024-11-13 06:58:20|54.19|53.89|54.19|53.89|54.2|53.9|54.18|53.88|11
1731481110000|2024-11-13 06:58:30|54.18|53.88|54.16|53.86|54.19|53.89|54.16|53.86|6
1731481120000|2024-11-13 06:58:40|54.15|53.85|54.19|53.89|54.19|53.89|54.13|53.83|10
1731481130000|2024-11-13 06:58:50|54.2|53.9|54.16|53.86|54.2|53.9|54.16|53.86|5
1731481140000|2024-11-13 06:59:00|54.17|53.87|54.12|53.82|54.19|53.89|54.12|53.82|12
1731481150000|2024-11-13 06:59:10|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|8
1731481160000|2024-11-13 06:59:20|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|4
1731481170000|2024-11-13 06:59:30|54.15|53.85|54.16|53.86|54.18|53.88|54.14|53.84|8
1731481180000|2024-11-13 06:59:40|54.15|53.85|54.13|53.83|54.15|53.85|54.11|53.81|9
1731481190000|2024-11-13 06:59:50|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|7
1731481200000|2024-11-13 07:00:00|54.15|53.85|54.13|53.83|54.15|53.85|54.11|53.81|9
1731481210000|2024-11-13 07:00:10|54.14|53.84|54.15|53.85|54.18|53.88|54.14|53.84|7
1731481220000|2024-11-13 07:00:20|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|5
1731481230000|2024-11-13 07:00:30|54.2|53.9|54.18|53.88|54.23|53.93|54.18|53.88|10
1731481240000|2024-11-13 07:00:40|54.19|53.89|54.18|53.88|54.19|53.89|54.16|53.86|10
1731481250000|2024-11-13 07:00:50|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|6
1731481260000|2024-11-13 07:01:00|54.15|53.85|54.14|53.84|54.18|53.88|54.14|53.84|7
1731481270000|2024-11-13 07:01:10|54.13|53.83|54.05|53.75|54.13|53.83|54.05|53.75|12
1731481280000|2024-11-13 07:01:20|54.06|53.76|54.12|53.82|54.12|53.82|54.06|53.76|13
1731481290000|2024-11-13 07:01:30|54.13|53.83|54.16|53.86|54.2|53.9|54.13|53.83|11
1731481300000|2024-11-13 07:01:40|54.15|53.85|54.21|53.91|54.21|53.91|54.15|53.85|9
1731481310000|2024-11-13 07:01:50|54.22|53.92|54.13|53.83|54.24|53.94|54.12|53.82|13
1731481320000|2024-11-13 07:02:00|54.12|53.82|54.14|53.84|54.15|53.85|54.09|53.79|19
1731481330000|2024-11-13 07:02:10|54.16|53.86|54.2|53.9|54.23|53.93|54.16|53.86|11
1731481340000|2024-11-13 07:02:20|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|3
1731481350000|2024-11-13 07:02:30|54.23|53.93|54.14|53.84|54.23|53.93|54.14|53.84|12
1731481360000|2024-11-13 07:02:40|54.15|53.85|54.06|53.76|54.15|53.85|54.06|53.76|13
1731481370000|2024-11-13 07:02:50|54.05|53.75|53.93|53.63|54.05|53.75|53.93|53.63|14
1731481380000|2024-11-13 07:03:00|53.94|53.64|54.05|53.75|54.06|53.76|53.94|53.64|19
1731481390000|2024-11-13 07:03:10|54.06|53.76|54.07|53.77|54.15|53.85|54.06|53.76|18
1731481400000|2024-11-13 07:03:20|54.05|53.75|54.04|53.74|54.06|53.76|54.04|53.74|6
1731481410000|2024-11-13 07:03:30|54.05|53.75|54.13|53.83|54.13|53.83|54.05|53.75|13
1731481420000|2024-11-13 07:03:40|54.16|53.86|54.32|54.02|54.32|54.02|54.16|53.86|16
1731481430000|2024-11-13 07:03:50|54.31|54.01|54.33|54.03|54.33|54.03|54.26|53.96|16
1731481440000|2024-11-13 07:04:00|54.32|54.02|54.23|53.93|54.32|54.02|54.23|53.93|18
1731481450000|2024-11-13 07:04:10|54.22|53.92|54.25|53.95|54.26|53.96|54.2|53.9|18
1731481460000|2024-11-13 07:04:20|54.26|53.96|54.36|54.06|54.37|54.07|54.26|53.96|13
1731481470000|2024-11-13 07:04:30|54.35|54.05|54.4|54.1|54.45|54.15|54.34|54.04|15
1731481480000|2024-11-13 07:04:40|54.39|54.09|54.33|54.03|54.39|54.09|54.33|54.03|8
1731481490000|2024-11-13 07:04:50|54.34|54.04|54.36|54.06|54.37|54.07|54.33|54.03|10
1731481500000|2024-11-13 07:05:00|54.35|54.05|54.45|54.15|54.45|54.15|54.35|54.05|11
1731481510000|2024-11-13 07:05:10|54.44|54.14|54.48|54.18|54.48|54.18|54.41|54.11|18
1731481520000|2024-11-13 07:05:20|54.49|54.19|54.56|54.26|54.56|54.26|54.49|54.19|9
1731481530000|2024-11-13 07:05:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1731481540000|2024-11-13 07:05:40|54.58|54.28|54.57|54.27|54.6|54.3|54.57|54.27|5
1731481550000|2024-11-13 07:05:50|54.58|54.28|54.53|54.23|54.58|54.28|54.53|54.23|8
1731481560000|2024-11-13 07:06:00|54.52|54.22|54.45|54.15|54.53|54.23|54.45|54.15|16
1731481570000|2024-11-13 07:06:10|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|9
1731481580000|2024-11-13 07:06:20|54.43|54.13|54.46|54.16|54.46|54.16|54.42|54.12|12
1731481590000|2024-11-13 07:06:30|54.45|54.15|54.46|54.16|54.47|54.17|54.44|54.14|6
1731481600000|2024-11-13 07:06:40|54.45|54.15|54.5|54.2|54.5|54.2|54.44|54.14|10
1731481610000|2024-11-13 07:06:50|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|7
1731481620000|2024-11-13 07:07:00|54.48|54.18|54.45|54.15|54.49|54.19|54.45|54.15|14
1731481630000|2024-11-13 07:07:10|54.46|54.16|54.39|54.09|54.46|54.16|54.39|54.09|8
1731481640000|2024-11-13 07:07:20|54.37|54.07|54.43|54.13|54.46|54.16|54.37|54.07|16
1731481650000|2024-11-13 07:07:30|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|7
1731481660000|2024-11-13 07:07:40|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|4
1731481670000|2024-11-13 07:07:50|54.44|54.14|54.39|54.09|54.44|54.14|54.37|54.07|10
1731481680000|2024-11-13 07:08:00|54.4|54.1|54.42|54.12|54.43|54.13|54.34|54.04|16
1731481690000|2024-11-13 07:08:10|54.41|54.11|54.33|54.03|54.41|54.11|54.33|54.03|9
1731481700000|2024-11-13 07:08:20|54.32|54.02|54.29|53.99|54.33|54.03|54.29|53.99|11
1731481710000|2024-11-13 07:08:30|54.3|54|54.3|54|54.31|54.01|54.28|53.98|11
1731481720000|2024-11-13 07:08:40|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|9
1731481730000|2024-11-13 07:08:50|54.33|54.03|54.36|54.06|54.36|54.06|54.32|54.02|5
1731481740000|2024-11-13 07:09:00|54.37|54.07|54.42|54.12|54.42|54.12|54.34|54.04|10
1731481750000|2024-11-13 07:09:10|54.43|54.13|54.42|54.12|54.44|54.14|54.41|54.11|8
1731481760000|2024-11-13 07:09:20|54.43|54.13|54.51|54.21|54.51|54.21|54.43|54.13|6
1731481770000|2024-11-13 07:09:30|54.53|54.23|54.54|54.24|54.56|54.26|54.53|54.23|5
1731481780000|2024-11-13 07:09:40|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1731481790000|2024-11-13 07:09:50|54.52|54.22|54.5|54.2|54.52|54.22|54.48|54.18|10
1731481800000|2024-11-13 07:10:00|54.51|54.21|54.48|54.18|54.52|54.22|54.48|54.18|10
1731481810000|2024-11-13 07:10:10|54.49|54.19|54.58|54.28|54.58|54.28|54.49|54.19|9
1731481820000|2024-11-13 07:10:20|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|8
1731481830000|2024-11-13 07:10:30|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|8
1731481840000|2024-11-13 07:10:40|54.56|54.26|54.61|54.31|54.61|54.31|54.56|54.26|7
1731481860000|2024-11-13 07:11:00|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|6
1731481870000|2024-11-13 07:11:10|54.65|54.35|54.62|54.32|54.67|54.37|54.61|54.31|10
1731481880000|2024-11-13 07:11:20|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|8
1731481890000|2024-11-13 07:11:30|54.67|54.37|54.64|54.34|54.67|54.37|54.64|54.34|3
1731481900000|2024-11-13 07:11:40|54.65|54.35|54.67|54.37|54.68|54.38|54.65|54.35|4
1731481910000|2024-11-13 07:11:50|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731481920000|2024-11-13 07:12:00|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|3
1731481930000|2024-11-13 07:12:10|54.67|54.37|54.63|54.33|54.67|54.37|54.62|54.32|6
1731481940000|2024-11-13 07:12:20|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|4
1731481950000|2024-11-13 07:12:30|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1731481960000|2024-11-13 07:12:40|54.65|54.35|54.64|54.34|54.65|54.35|54.62|54.32|10
1731481970000|2024-11-13 07:12:50|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|5
1731481980000|2024-11-13 07:13:00|54.66|54.36|54.67|54.37|54.71|54.41|54.66|54.36|7
1731481990000|2024-11-13 07:13:10|54.66|54.36|54.65|54.35|54.66|54.36|54.63|54.33|7
1731482000000|2024-11-13 07:13:20|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|5
1731482010000|2024-11-13 07:13:30|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|6
1731482020000|2024-11-13 07:13:40|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|2
1731482030000|2024-11-13 07:13:50|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|10
1731482040000|2024-11-13 07:14:00|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|7
1731482050000|2024-11-13 07:14:10|54.67|54.37|54.69|54.39|54.69|54.39|54.67|54.37|2
1731482060000|2024-11-13 07:14:20|54.71|54.41|54.7|54.4|54.71|54.41|54.68|54.38|11
1731482070000|2024-11-13 07:14:30|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|3
1731482080000|2024-11-13 07:14:40|54.73|54.43|54.73|54.43|54.74|54.44|54.72|54.42|6
1731482090000|2024-11-13 07:14:50|54.74|54.44|54.77|54.47|54.77|54.47|54.73|54.43|5
1731482100000|2024-11-13 07:15:00|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1731482110000|2024-11-13 07:15:10|54.77|54.47|54.74|54.44|54.78|54.48|54.74|54.44|8
1731482120000|2024-11-13 07:15:20|54.73|54.43|54.72|54.42|54.75|54.45|54.72|54.42|8
1731482130000|2024-11-13 07:15:30|54.73|54.43|54.78|54.48|54.78|54.48|54.73|54.43|8
1731482140000|2024-11-13 07:15:40|54.8|54.5|54.82|54.52|54.83|54.53|54.8|54.5|4
1731482150000|2024-11-13 07:15:50|54.83|54.53|54.87|54.57|54.87|54.57|54.83|54.53|6
1731482160000|2024-11-13 07:16:00|54.86|54.56|54.89|54.59|54.89|54.59|54.86|54.56|8
1731482170000|2024-11-13 07:16:10|54.9|54.6|54.84|54.54|54.91|54.61|54.84|54.54|9
1731482180000|2024-11-13 07:16:20|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|5
1731482190000|2024-11-13 07:16:30|54.84|54.54|54.88|54.58|54.88|54.58|54.84|54.54|13
1731482200000|2024-11-13 07:16:40|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|6
1731482210000|2024-11-13 07:16:50|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1731482220000|2024-11-13 07:17:00|54.89|54.59|54.86|54.56|54.9|54.6|54.86|54.56|7
1731482230000|2024-11-13 07:17:10|54.87|54.57|54.91|54.61|54.92|54.62|54.87|54.57|5
1731482240000|2024-11-13 07:17:20|54.9|54.6|54.93|54.63|54.93|54.63|54.88|54.58|10
1731482250000|2024-11-13 07:17:30|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1731482260000|2024-11-13 07:17:40|54.95|54.65|54.94|54.64|54.95|54.65|54.93|54.63|8
1731482270000|2024-11-13 07:17:50|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|8
1731482280000|2024-11-13 07:18:00|55|54.7|54.95|54.65|55|54.7|54.93|54.63|13
1731482290000|2024-11-13 07:18:10|54.96|54.66|54.91|54.61|54.97|54.67|54.9|54.6|17
1731482300000|2024-11-13 07:18:20|54.92|54.62|54.82|54.52|54.92|54.62|54.82|54.52|10
1731482310000|2024-11-13 07:18:30|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731482320000|2024-11-13 07:18:40|54.83|54.53|54.78|54.48|54.83|54.53|54.78|54.48|6
1731482330000|2024-11-13 07:18:50|54.77|54.47|54.76|54.46|54.77|54.47|54.75|54.45|5
1731482340000|2024-11-13 07:19:00|54.77|54.47|54.71|54.41|54.77|54.47|54.69|54.39|10
1731482350000|2024-11-13 07:19:10|54.72|54.42|54.77|54.47|54.77|54.47|54.72|54.42|9
1731482360000|2024-11-13 07:19:20|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|3
1731482370000|2024-11-13 07:19:30|54.75|54.45|54.72|54.42|54.77|54.47|54.72|54.42|9
1731482380000|2024-11-13 07:19:40|54.71|54.41|54.76|54.46|54.77|54.47|54.71|54.41|8
1731482390000|2024-11-13 07:19:50|54.77|54.47|54.78|54.48|54.79|54.49|54.76|54.46|8
1731482400000|2024-11-13 07:20:00|54.77|54.47|54.74|54.44|54.79|54.49|54.74|54.44|10
1731482410000|2024-11-13 07:20:10|54.73|54.43|54.71|54.41|54.76|54.46|54.71|54.41|11
1731482420000|2024-11-13 07:20:20|54.67|54.37|54.72|54.42|54.72|54.42|54.67|54.37|6
1731482430000|2024-11-13 07:20:30|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1731482440000|2024-11-13 07:20:40|54.71|54.41|54.73|54.43|54.74|54.44|54.71|54.41|5
1731482450000|2024-11-13 07:20:50|54.74|54.44|54.68|54.38|54.74|54.44|54.68|54.38|7
1731482460000|2024-11-13 07:21:00|54.67|54.37|54.69|54.39|54.7|54.4|54.64|54.34|12
1731482470000|2024-11-13 07:21:10|54.7|54.4|54.69|54.39|54.75|54.45|54.69|54.39|10
1731482480000|2024-11-13 07:21:20|54.7|54.4|54.63|54.33|54.7|54.4|54.63|54.33|7
1731482500000|2024-11-13 07:21:40|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|3
1731482510000|2024-11-13 07:21:50|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|6
1731482520000|2024-11-13 07:22:00|54.57|54.27|54.53|54.23|54.57|54.27|54.52|54.22|8
1731482530000|2024-11-13 07:22:10|54.54|54.24|54.46|54.16|54.54|54.24|54.44|54.14|9
1731482540000|2024-11-13 07:22:20|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1731482550000|2024-11-13 07:22:30|54.44|54.14|54.41|54.11|54.44|54.14|54.39|54.09|7
1731482560000|2024-11-13 07:22:40|54.42|54.12|54.5|54.2|54.5|54.2|54.42|54.12|7
1731482570000|2024-11-13 07:22:50|54.49|54.19|54.56|54.26|54.58|54.28|54.49|54.19|12
1731482580000|2024-11-13 07:23:00|54.59|54.29|54.66|54.36|54.67|54.37|54.59|54.29|10
1731482590000|2024-11-13 07:23:10|54.67|54.37|54.74|54.44|54.74|54.44|54.67|54.37|11
1731482600000|2024-11-13 07:23:20|54.73|54.43|54.8|54.5|54.82|54.52|54.73|54.43|9
1731482610000|2024-11-13 07:23:30|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|8
1731482620000|2024-11-13 07:23:40|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|3
1731482630000|2024-11-13 07:23:50|54.79|54.49|54.74|54.44|54.79|54.49|54.74|54.44|7
1731482640000|2024-11-13 07:24:00|54.72|54.42|54.68|54.38|54.72|54.42|54.67|54.37|18
1731482650000|2024-11-13 07:24:10|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1731482660000|2024-11-13 07:24:20|54.64|54.34|54.61|54.31|54.64|54.34|54.6|54.3|10
1731482670000|2024-11-13 07:24:30|54.62|54.32|54.62|54.32|54.62|54.32|54.58|54.28|7
1731482680000|2024-11-13 07:24:40|54.63|54.33|54.63|54.33|54.63|54.33|54.62|54.32|5
1731482690000|2024-11-13 07:24:50|54.64|54.34|54.63|54.33|54.67|54.37|54.63|54.33|6
1731482700000|2024-11-13 07:25:00|54.62|54.32|54.67|54.37|54.68|54.38|54.6|54.3|12
1731482710000|2024-11-13 07:25:10|54.68|54.38|54.62|54.32|54.68|54.38|54.62|54.32|8
1731482720000|2024-11-13 07:25:20|54.63|54.33|54.65|54.35|54.67|54.37|54.63|54.33|13
1731482730000|2024-11-13 07:25:30|54.63|54.33|54.63|54.33|54.65|54.35|54.62|54.32|7
1731482740000|2024-11-13 07:25:40|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|3
1731482750000|2024-11-13 07:25:50|54.67|54.37|54.67|54.37|54.67|54.37|54.66|54.36|3
1731482760000|2024-11-13 07:26:00|54.68|54.38|54.75|54.45|54.75|54.45|54.67|54.37|8
1731482770000|2024-11-13 07:26:10|54.74|54.44|54.75|54.45|54.76|54.46|54.73|54.43|7
1731482780000|2024-11-13 07:26:20|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|5
1731482790000|2024-11-13 07:26:30|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1731482800000|2024-11-13 07:26:40|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|3
1731482810000|2024-11-13 07:26:50|54.76|54.46|54.82|54.52|54.82|54.52|54.76|54.46|2
1731482820000|2024-11-13 07:27:00|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1731482830000|2024-11-13 07:27:10|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|7
1731482840000|2024-11-13 07:27:20|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1731482850000|2024-11-13 07:27:30|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|4
1731482860000|2024-11-13 07:27:40|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|3
1731482870000|2024-11-13 07:27:50|54.83|54.53|54.81|54.51|54.83|54.53|54.8|54.5|11
1731482880000|2024-11-13 07:28:00|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|7
1731482890000|2024-11-13 07:28:10|54.77|54.47|54.79|54.49|54.79|54.49|54.76|54.46|11
1731482900000|2024-11-13 07:28:20|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|9
1731482910000|2024-11-13 07:28:30|54.79|54.49|54.81|54.51|54.82|54.52|54.79|54.49|5
1731482920000|2024-11-13 07:28:40|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|8
1731482930000|2024-11-13 07:28:50|54.82|54.52|54.79|54.49|54.82|54.52|54.79|54.49|11
1731482940000|2024-11-13 07:29:00|54.8|54.5|54.83|54.53|54.83|54.53|54.78|54.48|13
1731482950000|2024-11-13 07:29:10|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|13
1731482960000|2024-11-13 07:29:20|54.83|54.53|54.82|54.52|54.83|54.53|54.8|54.5|18
1731482970000|2024-11-13 07:29:30|54.81|54.51|54.78|54.48|54.81|54.51|54.77|54.47|5
1731482980000|2024-11-13 07:29:40|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|7
1731482990000|2024-11-13 07:29:50|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|5
1731483000000|2024-11-13 07:30:00|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|6
1731483010000|2024-11-13 07:30:10|54.8|54.5|54.81|54.51|54.82|54.52|54.78|54.48|8
1731483020000|2024-11-13 07:30:20|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|10
1731483030000|2024-11-13 07:30:30|54.78|54.48|54.74|54.44|54.78|54.48|54.73|54.43|11
1731483040000|2024-11-13 07:30:40|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|5
1731483050000|2024-11-13 07:30:50|54.78|54.48|54.8|54.5|54.82|54.52|54.78|54.48|9
1731483060000|2024-11-13 07:31:00|54.81|54.51|54.8|54.5|54.82|54.52|54.8|54.5|9
1731483070000|2024-11-13 07:31:10|54.79|54.49|54.79|54.49|54.84|54.54|54.79|54.49|10
1731483080000|2024-11-13 07:31:20|54.78|54.48|54.77|54.47|54.8|54.5|54.77|54.47|12
1731483090000|2024-11-13 07:31:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|10
1731483100000|2024-11-13 07:31:40|54.77|54.47|54.82|54.52|54.82|54.52|54.77|54.47|9
1731483110000|2024-11-13 07:31:50|54.8|54.5|54.72|54.42|54.8|54.5|54.72|54.42|11
1731483120000|2024-11-13 07:32:00|54.73|54.43|54.68|54.38|54.73|54.43|54.68|54.38|4
1731483130000|2024-11-13 07:32:10|54.67|54.37|54.57|54.27|54.67|54.37|54.57|54.27|13
1731483140000|2024-11-13 07:32:20|54.58|54.28|54.63|54.33|54.65|54.35|54.58|54.28|12
1731483150000|2024-11-13 07:32:30|54.64|54.34|54.64|54.34|54.64|54.34|54.61|54.31|13
1731483160000|2024-11-13 07:32:40|54.62|54.32|54.49|54.19|54.62|54.32|54.49|54.19|12
1731483170000|2024-11-13 07:32:50|54.5|54.2|54.58|54.28|54.58|54.28|54.49|54.19|12
1731483180000|2024-11-13 07:33:00|54.6|54.3|54.55|54.25|54.6|54.3|54.55|54.25|12
1731483190000|2024-11-13 07:33:10|54.54|54.24|54.49|54.19|54.54|54.24|54.49|54.19|12
1731483200000|2024-11-13 07:33:20|54.48|54.18|54.42|54.12|54.48|54.18|54.42|54.12|8
1731483210000|2024-11-13 07:33:30|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|6
1731483220000|2024-11-13 07:33:40|54.37|54.07|54.34|54.04|54.38|54.08|54.33|54.03|8
1731483230000|2024-11-13 07:33:50|54.33|54.03|54.34|54.04|54.35|54.05|54.33|54.03|4
1731483240000|2024-11-13 07:34:00|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|9
1731483250000|2024-11-13 07:34:10|54.3|54|54.27|53.97|54.3|54|54.27|53.97|9
1731483260000|2024-11-13 07:34:20|54.28|53.98|54.28|53.98|54.3|54|54.28|53.98|5
1731483270000|2024-11-13 07:34:30|54.27|53.97|54.25|53.95|54.27|53.97|54.24|53.94|11
1731483280000|2024-11-13 07:34:40|54.24|53.94|54.22|53.92|54.25|53.95|54.22|53.92|11
1731483290000|2024-11-13 07:34:50|54.23|53.93|54.23|53.93|54.23|53.93|54.19|53.89|8
1731483300000|2024-11-13 07:35:00|54.25|53.95|54.31|54.01|54.32|54.02|54.23|53.93|10
1731483310000|2024-11-13 07:35:10|54.3|54|54.27|53.97|54.32|54.02|54.26|53.96|8
1731483320000|2024-11-13 07:35:20|54.28|53.98|54.33|54.03|54.33|54.03|54.28|53.98|14
1731483330000|2024-11-13 07:35:30|54.34|54.04|54.34|54.04|54.34|54.04|54.32|54.02|9
1731483340000|2024-11-13 07:35:40|54.35|54.05|54.33|54.03|54.36|54.06|54.33|54.03|5
1731483350000|2024-11-13 07:35:50|54.34|54.04|54.4|54.1|54.41|54.11|54.34|54.04|8
1731483360000|2024-11-13 07:36:00|54.41|54.11|54.41|54.11|54.43|54.13|54.41|54.11|7
1731483370000|2024-11-13 07:36:10|54.4|54.1|54.41|54.11|54.43|54.13|54.39|54.09|13
1731483380000|2024-11-13 07:36:20|54.38|54.08|54.42|54.12|54.42|54.12|54.36|54.06|9
1731483390000|2024-11-13 07:36:30|54.43|54.13|54.4|54.1|54.44|54.14|54.4|54.1|6
1731483400000|2024-11-13 07:36:40|54.41|54.11|54.38|54.08|54.41|54.11|54.37|54.07|5
1731483410000|2024-11-13 07:36:50|54.39|54.09|54.47|54.17|54.47|54.17|54.38|54.08|8
1731483420000|2024-11-13 07:37:00|54.48|54.18|54.53|54.23|54.53|54.23|54.45|54.15|14
1731483430000|2024-11-13 07:37:10|54.52|54.22|54.5|54.2|54.52|54.22|54.48|54.18|10
1731483440000|2024-11-13 07:37:20|54.51|54.21|54.52|54.22|54.53|54.23|54.51|54.21|4
1731483450000|2024-11-13 07:37:30|54.53|54.23|54.5|54.2|54.53|54.23|54.5|54.2|4
1731483460000|2024-11-13 07:37:40|54.49|54.19|54.52|54.22|54.52|54.22|54.49|54.19|4
1731483470000|2024-11-13 07:37:50|54.53|54.23|54.53|54.23|54.53|54.23|54.5|54.2|8
1731483480000|2024-11-13 07:38:00|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1731483490000|2024-11-13 07:38:10|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|4
1731483500000|2024-11-13 07:38:20|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731483510000|2024-11-13 07:38:30|54.56|54.26|54.59|54.29|54.63|54.33|54.56|54.26|9
1731483520000|2024-11-13 07:38:40|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1731483530000|2024-11-13 07:38:50|54.6|54.3|54.58|54.28|54.6|54.3|54.57|54.27|4
1731483540000|2024-11-13 07:39:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|5
1731483550000|2024-11-13 07:39:10|54.58|54.28|54.56|54.26|54.59|54.29|54.55|54.25|7
1731483560000|2024-11-13 07:39:20|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|4
1731483570000|2024-11-13 07:39:30|54.55|54.25|54.46|54.16|54.55|54.25|54.46|54.16|7
1731483580000|2024-11-13 07:39:40|54.47|54.17|54.53|54.23|54.53|54.23|54.47|54.17|8
1731483590000|2024-11-13 07:39:50|54.51|54.21|54.59|54.29|54.59|54.29|54.49|54.19|10
1731483600000|2024-11-13 07:40:00|54.58|54.28|54.65|54.35|54.65|54.35|54.58|54.28|11
1731483610000|2024-11-13 07:40:10|54.66|54.36|54.73|54.43|54.73|54.43|54.66|54.36|12
1731483630000|2024-11-13 07:40:30|54.72|54.42|54.69|54.39|54.72|54.42|54.68|54.38|8
1731483640000|2024-11-13 07:40:40|54.68|54.38|54.57|54.27|54.68|54.38|54.55|54.25|16
1731483650000|2024-11-13 07:40:50|54.58|54.28|54.63|54.33|54.63|54.33|54.57|54.27|9
1731483660000|2024-11-13 07:41:00|54.61|54.31|54.59|54.29|54.61|54.31|54.57|54.27|13
1731483670000|2024-11-13 07:41:10|54.58|54.28|54.63|54.33|54.63|54.33|54.58|54.28|13
1731483680000|2024-11-13 07:41:20|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|3
1731483690000|2024-11-13 07:41:30|54.61|54.31|54.59|54.29|54.61|54.31|54.58|54.28|9
1731483700000|2024-11-13 07:41:40|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|4
1731483710000|2024-11-13 07:41:50|54.6|54.3|54.55|54.25|54.6|54.3|54.55|54.25|5
1731483720000|2024-11-13 07:42:00|54.54|54.24|54.44|54.14|54.54|54.24|54.43|54.13|12
1731483730000|2024-11-13 07:42:10|54.45|54.15|54.52|54.22|54.53|54.23|54.45|54.15|13
1731483740000|2024-11-13 07:42:20|54.51|54.21|54.59|54.29|54.59|54.29|54.51|54.21|10
1731483750000|2024-11-13 07:42:30|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|7
1731483760000|2024-11-13 07:42:40|54.61|54.31|54.61|54.31|54.61|54.31|54.58|54.28|9
1731483770000|2024-11-13 07:42:50|54.62|54.32|54.68|54.38|54.68|54.38|54.62|54.32|10
1731483780000|2024-11-13 07:43:00|54.69|54.39|54.66|54.36|54.7|54.4|54.66|54.36|11
1731483790000|2024-11-13 07:43:10|54.68|54.38|54.68|54.38|54.69|54.39|54.66|54.36|11
1731483800000|2024-11-13 07:43:20|54.69|54.39|54.65|54.35|54.69|54.39|54.65|54.35|7
1731483810000|2024-11-13 07:43:30|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|4
1731483820000|2024-11-13 07:43:40|54.64|54.34|54.7|54.4|54.7|54.4|54.64|54.34|9
1731483840000|2024-11-13 07:44:00|54.71|54.41|54.72|54.42|54.74|54.44|54.7|54.4|8
1731483850000|2024-11-13 07:44:10|54.71|54.41|54.74|54.44|54.74|54.44|54.7|54.4|7
1731483860000|2024-11-13 07:44:20|54.73|54.43|54.68|54.38|54.73|54.43|54.67|54.37|6
1731483870000|2024-11-13 07:44:30|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|10
1731483880000|2024-11-13 07:44:40|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731483890000|2024-11-13 07:44:50|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|3
1731483900000|2024-11-13 07:45:00|54.8|54.5|54.79|54.49|54.81|54.51|54.76|54.46|12
1731483910000|2024-11-13 07:45:10|54.78|54.48|54.79|54.49|54.81|54.51|54.78|54.48|7
1731483920000|2024-11-13 07:45:20|54.8|54.5|54.79|54.49|54.81|54.51|54.79|54.49|5
1731483930000|2024-11-13 07:45:30|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|6
1731483940000|2024-11-13 07:45:40|54.82|54.52|54.84|54.54|54.84|54.54|54.82|54.52|7
1731483950000|2024-11-13 07:45:50|54.83|54.53|54.79|54.49|54.83|54.53|54.78|54.48|9
1731483960000|2024-11-13 07:46:00|54.78|54.48|54.74|54.44|54.8|54.5|54.74|54.44|19
1731483970000|2024-11-13 07:46:10|54.75|54.45|54.7|54.4|54.76|54.46|54.68|54.38|18
1731483980000|2024-11-13 07:46:20|54.69|54.39|54.71|54.41|54.71|54.41|54.68|54.38|7
1731483990000|2024-11-13 07:46:30|54.72|54.42|54.71|54.41|54.75|54.45|54.69|54.39|14
1731484000000|2024-11-13 07:46:40|54.7|54.4|54.71|54.41|54.72|54.42|54.69|54.39|12
1731484010000|2024-11-13 07:46:50|54.72|54.42|54.75|54.45|54.81|54.51|54.71|54.41|19
1731484020000|2024-11-13 07:47:00|54.76|54.46|54.7|54.4|54.79|54.49|54.7|54.4|17
1731484030000|2024-11-13 07:47:10|54.71|54.41|54.7|54.4|54.73|54.43|54.7|54.4|18
1731484040000|2024-11-13 07:47:20|54.71|54.41|54.69|54.39|54.74|54.44|54.69|54.39|9
1731484050000|2024-11-13 07:47:30|54.7|54.4|54.7|54.4|54.71|54.41|54.69|54.39|13
1731484060000|2024-11-13 07:47:40|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|2
1731484070000|2024-11-13 07:47:50|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|10
1731484080000|2024-11-13 07:48:00|54.71|54.41|54.78|54.48|54.78|54.48|54.68|54.38|14
1731484090000|2024-11-13 07:48:10|54.77|54.47|54.75|54.45|54.78|54.48|54.75|54.45|11
1731484100000|2024-11-13 07:48:20|54.76|54.46|54.73|54.43|54.76|54.46|54.72|54.42|7
1731484110000|2024-11-13 07:48:30|54.74|54.44|54.73|54.43|54.81|54.51|54.71|54.41|21
1731484120000|2024-11-13 07:48:40|54.74|54.44|54.75|54.45|54.79|54.49|54.74|54.44|10
1731484130000|2024-11-13 07:48:50|54.76|54.46|54.8|54.5|54.8|54.5|54.75|54.45|11
1731484140000|2024-11-13 07:49:00|54.81|54.51|54.82|54.52|54.84|54.54|54.81|54.51|11
1731484150000|2024-11-13 07:49:10|54.83|54.53|54.84|54.54|54.85|54.55|54.81|54.51|9
1731484160000|2024-11-13 07:49:20|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|12
1731484170000|2024-11-13 07:49:30|54.88|54.58|54.86|54.56|54.89|54.59|54.85|54.55|7
1731484180000|2024-11-13 07:49:40|54.87|54.57|54.81|54.51|54.88|54.58|54.8|54.5|13
1731484190000|2024-11-13 07:49:50|54.8|54.5|54.83|54.53|54.85|54.55|54.8|54.5|11
1731484200000|2024-11-13 07:50:00|54.82|54.52|54.83|54.53|54.83|54.53|54.8|54.5|11
1731484210000|2024-11-13 07:50:10|54.82|54.52|54.86|54.56|54.88|54.58|54.82|54.52|11
1731484220000|2024-11-13 07:50:20|54.87|54.57|54.86|54.56|54.88|54.58|54.86|54.56|12
1731484230000|2024-11-13 07:50:30|54.87|54.57|54.83|54.53|54.88|54.58|54.83|54.53|13
1731484240000|2024-11-13 07:50:40|54.82|54.52|54.84|54.54|54.85|54.55|54.82|54.52|9
1731484250000|2024-11-13 07:50:50|54.83|54.53|54.82|54.52|54.85|54.55|54.82|54.52|8
1731484260000|2024-11-13 07:51:00|54.83|54.53|54.83|54.53|54.85|54.55|54.83|54.53|9
1731484270000|2024-11-13 07:51:10|54.82|54.52|54.8|54.5|54.82|54.52|54.79|54.49|9
1731484280000|2024-11-13 07:51:20|54.81|54.51|54.82|54.52|54.85|54.55|54.81|54.51|7
1731484290000|2024-11-13 07:51:30|54.83|54.53|54.85|54.55|54.86|54.56|54.83|54.53|7
1731484300000|2024-11-13 07:51:40|54.84|54.54|54.89|54.59|54.91|54.61|54.83|54.53|16
1731484310000|2024-11-13 07:51:50|54.9|54.6|54.94|54.64|54.94|54.64|54.9|54.6|5
1731484320000|2024-11-13 07:52:00|54.93|54.63|54.91|54.61|54.93|54.63|54.91|54.61|3
1731484330000|2024-11-13 07:52:10|54.92|54.62|54.92|54.62|54.93|54.63|54.9|54.6|14
1731484340000|2024-11-13 07:52:20|54.93|54.63|54.87|54.57|54.93|54.63|54.87|54.57|12
1731484350000|2024-11-13 07:52:30|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1731484360000|2024-11-13 07:52:40|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|2
1731484370000|2024-11-13 07:52:50|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|6
1731484380000|2024-11-13 07:53:00|54.81|54.51|54.79|54.49|54.82|54.52|54.77|54.47|11
1731484390000|2024-11-13 07:53:10|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|6
1731484400000|2024-11-13 07:53:20|54.8|54.5|54.76|54.46|54.8|54.5|54.76|54.46|6
1731484410000|2024-11-13 07:53:30|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|8
1731484420000|2024-11-13 07:53:40|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|6
1731484430000|2024-11-13 07:53:50|54.73|54.43|54.7|54.4|54.74|54.44|54.7|54.4|12
1731484440000|2024-11-13 07:54:00|54.71|54.41|54.69|54.39|54.71|54.41|54.69|54.39|7
1731484450000|2024-11-13 07:54:10|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|5
1731484460000|2024-11-13 07:54:20|54.69|54.39|54.71|54.41|54.71|54.41|54.69|54.39|5
1731484470000|2024-11-13 07:54:30|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|4
1731484480000|2024-11-13 07:54:40|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|4
1731484490000|2024-11-13 07:54:50|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|4
1731484500000|2024-11-13 07:55:00|54.72|54.42|54.79|54.49|54.81|54.51|54.72|54.42|13
1731484520000|2024-11-13 07:55:20|54.78|54.48|54.79|54.49|54.79|54.49|54.74|54.44|15
1731484530000|2024-11-13 07:55:30|54.8|54.5|54.84|54.54|54.84|54.54|54.8|54.5|13
1731484540000|2024-11-13 07:55:40|54.83|54.53|54.81|54.51|54.84|54.54|54.8|54.5|7
1731484550000|2024-11-13 07:55:50|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1731484560000|2024-11-13 07:56:00|54.82|54.52|54.84|54.54|54.85|54.55|54.81|54.51|11
1731484570000|2024-11-13 07:56:10|54.83|54.53|54.91|54.61|54.94|54.64|54.82|54.52|9
1731484580000|2024-11-13 07:56:20|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1731484590000|2024-11-13 07:56:30|54.92|54.62|54.96|54.66|54.96|54.66|54.92|54.62|5
1731484600000|2024-11-13 07:56:40|54.95|54.65|54.91|54.61|54.96|54.66|54.91|54.61|9
1731484610000|2024-11-13 07:56:50|54.9|54.6|54.88|54.58|54.91|54.61|54.86|54.56|14
1731484620000|2024-11-13 07:57:00|54.89|54.59|54.87|54.57|54.91|54.61|54.87|54.57|7
1731484630000|2024-11-13 07:57:10|54.88|54.58|54.95|54.65|54.95|54.65|54.88|54.58|10
1731484640000|2024-11-13 07:57:20|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|3
1731484650000|2024-11-13 07:57:30|54.91|54.61|54.85|54.55|54.91|54.61|54.81|54.51|11
1731484660000|2024-11-13 07:57:40|54.84|54.54|54.84|54.54|54.85|54.55|54.84|54.54|3
1731484670000|2024-11-13 07:57:50|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1731484680000|2024-11-13 07:58:00|54.84|54.54|54.82|54.52|54.85|54.55|54.81|54.51|7
1731484690000|2024-11-13 07:58:10|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731484700000|2024-11-13 07:58:20|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|5
1731484710000|2024-11-13 07:58:30|54.8|54.5|54.83|54.53|54.84|54.54|54.8|54.5|13
1731484720000|2024-11-13 07:58:40|54.82|54.52|54.91|54.61|54.91|54.61|54.82|54.52|10
1731484730000|2024-11-13 07:58:50|54.9|54.6|54.86|54.56|54.9|54.6|54.85|54.55|4
1731484740000|2024-11-13 07:59:00|54.85|54.55|54.87|54.57|54.89|54.59|54.85|54.55|11
1731484750000|2024-11-13 07:59:10|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|7
1731484760000|2024-11-13 07:59:20|54.89|54.59|54.87|54.57|54.91|54.61|54.87|54.57|9
1731484770000|2024-11-13 07:59:30|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|9
1731484780000|2024-11-13 07:59:40|54.87|54.57|54.89|54.59|54.9|54.6|54.87|54.57|13
1731484790000|2024-11-13 07:59:50|54.9|54.6|54.89|54.59|54.9|54.6|54.87|54.57|12
1731484800000|2024-11-13 08:00:00|54.88|54.58|54.87|54.57|54.89|54.59|54.82|54.52|13
1731484810000|2024-11-13 08:00:10|54.86|54.56|54.78|54.48|54.86|54.56|54.78|54.48|16
1731484820000|2024-11-13 08:00:20|54.79|54.49|54.83|54.53|54.83|54.53|54.79|54.49|11
1731484830000|2024-11-13 08:00:30|54.84|54.54|54.82|54.52|54.86|54.56|54.81|54.51|11
1731484840000|2024-11-13 08:00:40|54.83|54.53|54.78|54.48|54.83|54.53|54.77|54.47|9
1731484850000|2024-11-13 08:00:50|54.77|54.47|54.76|54.46|54.77|54.47|54.74|54.44|12
1731484860000|2024-11-13 08:01:00|54.75|54.45|54.78|54.48|54.79|54.49|54.74|54.44|14
1731484870000|2024-11-13 08:01:10|54.77|54.47|54.72|54.42|54.78|54.48|54.72|54.42|17
1731484880000|2024-11-13 08:01:20|54.71|54.41|54.62|54.32|54.71|54.41|54.61|54.31|10
1731484890000|2024-11-13 08:01:30|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|4
1731484900000|2024-11-13 08:01:40|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|9
1731484910000|2024-11-13 08:01:50|54.6|54.3|54.52|54.22|54.6|54.3|54.52|54.22|11
1731484920000|2024-11-13 08:02:00|54.53|54.23|54.52|54.22|54.54|54.24|54.51|54.21|8
1731484930000|2024-11-13 08:02:10|54.53|54.23|54.53|54.23|54.54|54.24|54.51|54.21|13
1731484940000|2024-11-13 08:02:20|54.54|54.24|54.61|54.31|54.65|54.35|54.54|54.24|18
1731484950000|2024-11-13 08:02:30|54.6|54.3|54.61|54.31|54.63|54.33|54.6|54.3|10
1731484960000|2024-11-13 08:02:40|54.6|54.3|54.57|54.27|54.61|54.31|54.56|54.26|6
1731484970000|2024-11-13 08:02:50|54.58|54.28|54.56|54.26|54.64|54.34|54.55|54.25|13
1731484980000|2024-11-13 08:03:00|54.57|54.27|54.61|54.31|54.64|54.34|54.57|54.27|14
1731484990000|2024-11-13 08:03:10|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|4
1731485000000|2024-11-13 08:03:20|54.6|54.3|54.61|54.31|54.61|54.31|54.58|54.28|7
1731485010000|2024-11-13 08:03:30|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|5
1731485020000|2024-11-13 08:03:40|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|6
1731485030000|2024-11-13 08:03:50|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|5
1731485040000|2024-11-13 08:04:00|54.62|54.32|54.57|54.27|54.62|54.32|54.57|54.27|8
1731485050000|2024-11-13 08:04:10|54.56|54.26|54.54|54.24|54.56|54.26|54.53|54.23|6
1731485060000|2024-11-13 08:04:20|54.55|54.25|54.63|54.33|54.63|54.33|54.55|54.25|9
1731485070000|2024-11-13 08:04:30|54.62|54.32|54.71|54.41|54.72|54.42|54.62|54.32|12
1731485080000|2024-11-13 08:04:40|54.72|54.42|54.73|54.43|54.75|54.45|54.72|54.42|7
1731485090000|2024-11-13 08:04:50|54.72|54.42|54.71|54.41|54.72|54.42|54.69|54.39|6
1731485100000|2024-11-13 08:05:00|54.7|54.4|54.63|54.33|54.71|54.41|54.63|54.33|14
1731485110000|2024-11-13 08:05:10|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|4
1731485120000|2024-11-13 08:05:20|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|6
1731485130000|2024-11-13 08:05:30|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|6
1731485140000|2024-11-13 08:05:40|54.63|54.33|54.6|54.3|54.64|54.34|54.6|54.3|6
1731485150000|2024-11-13 08:05:50|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|5
1731485160000|2024-11-13 08:06:00|54.6|54.3|54.61|54.31|54.61|54.31|54.57|54.27|19
1731485170000|2024-11-13 08:06:10|54.62|54.32|54.61|54.31|54.63|54.33|54.6|54.3|16
1731485180000|2024-11-13 08:06:20|54.6|54.3|54.57|54.27|54.62|54.32|54.56|54.26|8
1731485190000|2024-11-13 08:06:30|54.58|54.28|54.58|54.28|54.59|54.29|54.56|54.26|11
1731485200000|2024-11-13 08:06:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|8
1731485210000|2024-11-13 08:06:50|54.59|54.29|54.61|54.31|54.61|54.31|54.59|54.29|3
1731485220000|2024-11-13 08:07:00|54.62|54.32|54.61|54.31|54.62|54.32|54.56|54.26|17
1731485230000|2024-11-13 08:07:10|54.6|54.3|54.64|54.34|54.65|54.35|54.6|54.3|9
1731485240000|2024-11-13 08:07:20|54.65|54.35|54.69|54.39|54.71|54.41|54.65|54.35|9
1731485250000|2024-11-13 08:07:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1731485270000|2024-11-13 08:07:50|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|8
1731485280000|2024-11-13 08:08:00|54.66|54.36|54.65|54.35|54.66|54.36|54.63|54.33|6
1731485290000|2024-11-13 08:08:10|54.66|54.36|54.65|54.35|54.68|54.38|54.65|54.35|10
1731485300000|2024-11-13 08:08:20|54.64|54.34|54.56|54.26|54.64|54.34|54.56|54.26|8
1731485310000|2024-11-13 08:08:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731485320000|2024-11-13 08:08:40|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|9
1731485330000|2024-11-13 08:08:50|54.61|54.31|54.61|54.31|54.62|54.32|54.58|54.28|9
1731485340000|2024-11-13 08:09:00|54.62|54.32|54.62|54.32|54.64|54.34|54.61|54.31|7
1731485350000|2024-11-13 08:09:10|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|8
1731485360000|2024-11-13 08:09:20|54.59|54.29|54.45|54.15|54.59|54.29|54.44|54.14|13
1731485370000|2024-11-13 08:09:30|54.46|54.16|54.51|54.21|54.51|54.21|54.46|54.16|8
1731485380000|2024-11-13 08:09:40|54.52|54.22|54.5|54.2|54.53|54.23|54.5|54.2|5
1731485390000|2024-11-13 08:09:50|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|9
1731485400000|2024-11-13 08:10:00|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|5
1731485410000|2024-11-13 08:10:10|54.48|54.18|54.51|54.21|54.52|54.22|54.48|54.18|11
1731485420000|2024-11-13 08:10:20|54.52|54.22|54.51|54.21|54.52|54.22|54.49|54.19|7
1731485430000|2024-11-13 08:10:30|54.52|54.22|54.44|54.14|54.52|54.22|54.42|54.12|11
1731485440000|2024-11-13 08:10:40|54.43|54.13|54.37|54.07|54.44|54.14|54.37|54.07|7
1731485450000|2024-11-13 08:10:50|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|6
1731485460000|2024-11-13 08:11:00|54.4|54.1|54.38|54.08|54.4|54.1|54.35|54.05|11
1731485470000|2024-11-13 08:11:10|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|7
1731485480000|2024-11-13 08:11:20|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|11
1731485490000|2024-11-13 08:11:30|54.33|54.03|54.33|54.03|54.33|54.03|54.31|54.01|5
1731485500000|2024-11-13 08:11:40|54.35|54.05|54.33|54.03|54.36|54.06|54.33|54.03|10
1731485510000|2024-11-13 08:11:50|54.34|54.04|54.42|54.12|54.42|54.12|54.34|54.04|8
1731485520000|2024-11-13 08:12:00|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|9
1731485530000|2024-11-13 08:12:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1731485540000|2024-11-13 08:12:20|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|9
1731485550000|2024-11-13 08:12:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1731485560000|2024-11-13 08:12:40|54.42|54.12|54.4|54.1|54.42|54.12|54.38|54.08|11
1731485570000|2024-11-13 08:12:50|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|6
1731485580000|2024-11-13 08:13:00|54.38|54.08|54.43|54.13|54.43|54.13|54.38|54.08|12
1731485590000|2024-11-13 08:13:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|4
1731485600000|2024-11-13 08:13:20|54.44|54.14|54.39|54.09|54.44|54.14|54.39|54.09|7
1731485610000|2024-11-13 08:13:30|54.4|54.1|54.49|54.19|54.49|54.19|54.4|54.1|8
1731485620000|2024-11-13 08:13:40|54.52|54.22|54.53|54.23|54.56|54.26|54.52|54.22|13
1731485630000|2024-11-13 08:13:50|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|8
1731485640000|2024-11-13 08:14:00|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|5
1731485650000|2024-11-13 08:14:10|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|5
1731485660000|2024-11-13 08:14:20|54.56|54.26|54.58|54.28|54.59|54.29|54.56|54.26|7
1731485670000|2024-11-13 08:14:30|54.59|54.29|54.68|54.38|54.71|54.41|54.59|54.29|15
1731485680000|2024-11-13 08:14:40|54.69|54.39|54.65|54.35|54.69|54.39|54.64|54.34|12
1731485690000|2024-11-13 08:14:50|54.64|54.34|54.55|54.25|54.64|54.34|54.53|54.23|23
1731485700000|2024-11-13 08:15:00|54.54|54.24|54.57|54.27|54.59|54.29|54.53|54.23|17
1731485710000|2024-11-13 08:15:10|54.56|54.26|54.63|54.33|54.64|54.34|54.56|54.26|17
1731485720000|2024-11-13 08:15:20|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|5
1731485730000|2024-11-13 08:15:30|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|5
1731485740000|2024-11-13 08:15:40|54.71|54.41|54.68|54.38|54.71|54.41|54.68|54.38|9
1731485750000|2024-11-13 08:15:50|54.69|54.39|54.65|54.35|54.69|54.39|54.64|54.34|21
1731485760000|2024-11-13 08:16:00|54.67|54.37|54.68|54.38|54.7|54.4|54.66|54.36|14
1731485770000|2024-11-13 08:16:10|54.67|54.37|54.65|54.35|54.67|54.37|54.62|54.32|13
1731485780000|2024-11-13 08:16:20|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|12
1731485790000|2024-11-13 08:16:30|54.66|54.36|54.72|54.42|54.73|54.43|54.66|54.36|9
1731485800000|2024-11-13 08:16:40|54.71|54.41|54.74|54.44|54.74|54.44|54.71|54.41|8
1731485810000|2024-11-13 08:16:50|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|14
1731485820000|2024-11-13 08:17:00|54.73|54.43|54.7|54.4|54.73|54.43|54.69|54.39|13
1731485830000|2024-11-13 08:17:10|54.71|54.41|54.73|54.43|54.73|54.43|54.71|54.41|7
1731485840000|2024-11-13 08:17:20|54.74|54.44|54.71|54.41|54.74|54.44|54.71|54.41|4
1731485850000|2024-11-13 08:17:30|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1731485860000|2024-11-13 08:17:40|54.73|54.43|54.8|54.5|54.8|54.5|54.73|54.43|9
1731485870000|2024-11-13 08:17:50|54.81|54.51|54.8|54.5|54.81|54.51|54.79|54.49|10
1731485880000|2024-11-13 08:18:00|54.79|54.49|54.8|54.5|54.81|54.51|54.78|54.48|6
1731485890000|2024-11-13 08:18:10|54.78|54.48|54.76|54.46|54.79|54.49|54.76|54.46|5
1731485900000|2024-11-13 08:18:20|54.74|54.44|54.72|54.42|54.74|54.44|54.71|54.41|7
1731485910000|2024-11-13 08:18:30|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|5
1731485920000|2024-11-13 08:18:40|54.72|54.42|54.71|54.41|54.73|54.43|54.7|54.4|8
1731485930000|2024-11-13 08:18:50|54.72|54.42|54.72|54.42|54.72|54.42|54.71|54.41|3
1731485940000|2024-11-13 08:19:00|54.71|54.41|54.66|54.36|54.71|54.41|54.65|54.35|14
1731485950000|2024-11-13 08:19:10|54.65|54.35|54.64|54.34|54.65|54.35|54.6|54.3|19
1731485960000|2024-11-13 08:19:20|54.63|54.33|54.63|54.33|54.63|54.33|54.6|54.3|7
1731485970000|2024-11-13 08:19:30|54.64|54.34|54.71|54.41|54.72|54.42|54.64|54.34|9
1731485980000|2024-11-13 08:19:40|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|8
1731485990000|2024-11-13 08:19:50|54.69|54.39|54.67|54.37|54.7|54.4|54.67|54.37|11
1731486000000|2024-11-13 08:20:00|54.68|54.38|54.7|54.4|54.71|54.41|54.66|54.36|17
1731486010000|2024-11-13 08:20:10|54.71|54.41|54.68|54.38|54.72|54.42|54.68|54.38|11
1731486020000|2024-11-13 08:20:20|54.67|54.37|54.67|54.37|54.68|54.38|54.64|54.34|11
1731486030000|2024-11-13 08:20:30|54.68|54.38|54.65|54.35|54.68|54.38|54.64|54.34|11
1731486040000|2024-11-13 08:20:40|54.66|54.36|54.7|54.4|54.7|54.4|54.64|54.34|10
1731486050000|2024-11-13 08:20:50|54.71|54.41|54.72|54.42|54.72|54.42|54.68|54.38|7
1731486060000|2024-11-13 08:21:00|54.71|54.41|54.74|54.44|54.77|54.47|54.71|54.41|11
1731486070000|2024-11-13 08:21:10|54.73|54.43|54.71|54.41|54.74|54.44|54.71|54.41|13
1731486080000|2024-11-13 08:21:20|54.72|54.42|54.77|54.47|54.77|54.47|54.71|54.41|11
1731486090000|2024-11-13 08:21:30|54.78|54.48|54.78|54.48|54.8|54.5|54.77|54.47|11
1731486100000|2024-11-13 08:21:40|54.77|54.47|54.74|54.44|54.78|54.48|54.72|54.42|13
1731486110000|2024-11-13 08:21:50|54.73|54.43|54.74|54.44|54.77|54.47|54.73|54.43|12
1731486120000|2024-11-13 08:22:00|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|6
1731486130000|2024-11-13 08:22:10|54.78|54.48|54.79|54.49|54.82|54.52|54.78|54.48|11
1731486140000|2024-11-13 08:22:20|54.8|54.5|54.82|54.52|54.83|54.53|54.79|54.49|12
1731486150000|2024-11-13 08:22:30|54.83|54.53|54.81|54.51|54.83|54.53|54.81|54.51|3
1731486160000|2024-11-13 08:22:40|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1731486170000|2024-11-13 08:22:50|54.77|54.47|54.77|54.47|54.79|54.49|54.76|54.46|6
1731486180000|2024-11-13 08:23:00|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|10
1731486190000|2024-11-13 08:23:10|54.78|54.48|54.79|54.49|54.79|54.49|54.77|54.47|6
1731486200000|2024-11-13 08:23:20|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|6
1731486210000|2024-11-13 08:23:30|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|12
1731486220000|2024-11-13 08:23:40|54.78|54.48|54.78|54.48|54.79|54.49|54.77|54.47|9
1731486230000|2024-11-13 08:23:50|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|6
1731486240000|2024-11-13 08:24:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1731486250000|2024-11-13 08:24:10|54.79|54.49|54.76|54.46|54.8|54.5|54.75|54.45|11
1731486260000|2024-11-13 08:24:20|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|9
1731486270000|2024-11-13 08:24:30|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|8
1731486280000|2024-11-13 08:24:40|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1731486290000|2024-11-13 08:24:50|54.77|54.47|54.72|54.42|54.77|54.47|54.72|54.42|7
1731486300000|2024-11-13 08:25:00|54.73|54.43|54.76|54.46|54.77|54.47|54.71|54.41|14
1731486310000|2024-11-13 08:25:10|54.74|54.44|54.67|54.37|54.77|54.47|54.66|54.36|11
1731486320000|2024-11-13 08:25:20|54.68|54.38|54.71|54.41|54.71|54.41|54.67|54.37|13
1731486330000|2024-11-13 08:25:30|54.7|54.4|54.68|54.38|54.7|54.4|54.66|54.36|10
1731486340000|2024-11-13 08:25:40|54.67|54.37|54.66|54.36|54.67|54.37|54.64|54.34|10
1731486350000|2024-11-13 08:25:50|54.67|54.37|54.72|54.42|54.73|54.43|54.67|54.37|9
1731486360000|2024-11-13 08:26:00|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731486370000|2024-11-13 08:26:10|54.73|54.43|54.76|54.46|54.78|54.48|54.72|54.42|9
1731486380000|2024-11-13 08:26:20|54.77|54.47|54.73|54.43|54.78|54.48|54.72|54.42|10
1731486390000|2024-11-13 08:26:30|54.72|54.42|54.77|54.47|54.77|54.47|54.72|54.42|12
1731486400000|2024-11-13 08:26:40|54.78|54.48|54.77|54.47|54.81|54.51|54.77|54.47|9
1731486410000|2024-11-13 08:26:50|54.78|54.48|54.83|54.53|54.83|54.53|54.78|54.48|10
1731486420000|2024-11-13 08:27:00|54.82|54.52|54.78|54.48|54.82|54.52|54.77|54.47|7
1731486430000|2024-11-13 08:27:10|54.81|54.51|54.82|54.52|54.82|54.52|54.77|54.47|12
1731486440000|2024-11-13 08:27:20|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|9
1731486450000|2024-11-13 08:27:30|54.84|54.54|54.85|54.55|54.87|54.57|54.84|54.54|7
1731486460000|2024-11-13 08:27:40|54.86|54.56|54.84|54.54|54.86|54.56|54.83|54.53|9
1731486470000|2024-11-13 08:27:50|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1731486480000|2024-11-13 08:28:00|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|5
1731486490000|2024-11-13 08:28:10|54.85|54.55|54.84|54.54|54.85|54.55|54.83|54.53|4
1731486500000|2024-11-13 08:28:20|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|4
1731486510000|2024-11-13 08:28:30|54.85|54.55|54.77|54.47|54.85|54.55|54.77|54.47|11
1731486520000|2024-11-13 08:28:40|54.78|54.48|54.81|54.51|54.81|54.51|54.78|54.48|8
1731486530000|2024-11-13 08:28:50|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|4
1731486540000|2024-11-13 08:29:00|54.82|54.52|54.78|54.48|54.82|54.52|54.77|54.47|6
1731486550000|2024-11-13 08:29:10|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|9
1731486560000|2024-11-13 08:29:20|54.78|54.48|54.8|54.5|54.81|54.51|54.78|54.48|13
1731486570000|2024-11-13 08:29:30|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|6
1731486580000|2024-11-13 08:29:40|54.83|54.53|54.88|54.58|54.88|54.58|54.83|54.53|8
1731486590000|2024-11-13 08:29:50|54.87|54.57|54.88|54.58|54.89|54.59|54.87|54.57|6
1731486600000|2024-11-13 08:30:00|54.87|54.57|54.91|54.61|54.91|54.61|54.86|54.56|10
1731486610000|2024-11-13 08:30:10|54.9|54.6|54.87|54.57|54.9|54.6|54.86|54.56|4
1731486620000|2024-11-13 08:30:20|54.86|54.56|54.87|54.57|54.88|54.58|54.86|54.56|6
1731486630000|2024-11-13 08:30:30|54.86|54.56|54.86|54.56|54.87|54.57|54.85|54.55|5
1731486640000|2024-11-13 08:30:40|54.85|54.55|54.83|54.53|54.85|54.55|54.82|54.52|8
1731486660000|2024-11-13 08:31:00|54.82|54.52|54.84|54.54|54.84|54.54|54.81|54.51|5
1731486670000|2024-11-13 08:31:10|54.85|54.55|54.94|54.64|54.98|54.68|54.85|54.55|13
1731486680000|2024-11-13 08:31:20|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1731486690000|2024-11-13 08:31:30|54.97|54.67|54.94|54.64|54.97|54.67|54.94|54.64|8
1731486700000|2024-11-13 08:31:40|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|7
1731486710000|2024-11-13 08:31:50|54.92|54.62|54.92|54.62|54.92|54.62|54.9|54.6|5
1731486720000|2024-11-13 08:32:00|54.91|54.61|54.93|54.63|54.93|54.63|54.88|54.58|6
1731486730000|2024-11-13 08:32:10|54.92|54.62|54.88|54.58|54.93|54.63|54.88|54.58|7
1731486740000|2024-11-13 08:32:20|54.89|54.59|54.9|54.6|54.9|54.6|54.87|54.57|10
1731486750000|2024-11-13 08:32:30|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|7
1731486760000|2024-11-13 08:32:40|54.9|54.6|54.95|54.65|54.95|54.65|54.9|54.6|5
1731486770000|2024-11-13 08:32:50|54.97|54.67|54.93|54.63|54.97|54.67|54.93|54.63|5
1731486780000|2024-11-13 08:33:00|54.94|54.64|54.96|54.66|54.96|54.66|54.92|54.62|11
1731486790000|2024-11-13 08:33:10|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1731486800000|2024-11-13 08:33:20|54.94|54.64|55.02|54.72|55.04|54.74|54.94|54.64|13
1731486810000|2024-11-13 08:33:30|55.01|54.71|55.01|54.71|55.01|54.71|55|54.7|3
1731486820000|2024-11-13 08:33:40|55.02|54.72|55.01|54.71|55.02|54.72|55.01|54.71|6
1731486830000|2024-11-13 08:33:50|55|54.7|54.97|54.67|55|54.7|54.94|54.64|7
1731486840000|2024-11-13 08:34:00|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|6
1731486850000|2024-11-13 08:34:10|54.94|54.64|54.92|54.62|54.96|54.66|54.92|54.62|13
1731486860000|2024-11-13 08:34:20|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1731486870000|2024-11-13 08:34:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1731486880000|2024-11-13 08:34:40|54.93|54.63|54.95|54.65|54.96|54.66|54.93|54.63|7
1731486890000|2024-11-13 08:34:50|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|5
1731486900000|2024-11-13 08:35:00|54.91|54.61|54.91|54.61|54.92|54.62|54.91|54.61|5
1731486910000|2024-11-13 08:35:10|54.92|54.62|54.91|54.61|54.94|54.64|54.91|54.61|5
1731486920000|2024-11-13 08:35:20|54.9|54.6|54.9|54.6|54.9|54.6|54.87|54.57|10
1731486930000|2024-11-13 08:35:30|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|4
1731486940000|2024-11-13 08:35:40|54.93|54.63|54.91|54.61|54.94|54.64|54.91|54.61|5
1731486950000|2024-11-13 08:35:50|54.92|54.62|54.87|54.57|54.92|54.62|54.85|54.55|6
1731486960000|2024-11-13 08:36:00|54.88|54.58|54.83|54.53|54.88|54.58|54.83|54.53|11
1731486970000|2024-11-13 08:36:10|54.84|54.54|54.8|54.5|54.84|54.54|54.8|54.5|16
1731486980000|2024-11-13 08:36:20|54.79|54.49|54.85|54.55|54.86|54.56|54.79|54.49|10
1731486990000|2024-11-13 08:36:30|54.86|54.56|54.88|54.58|54.91|54.61|54.86|54.56|14
1731487000000|2024-11-13 08:36:40|54.87|54.57|54.93|54.63|54.93|54.63|54.87|54.57|12
1731487010000|2024-11-13 08:36:50|54.94|54.64|54.96|54.66|54.98|54.68|54.94|54.64|6
1731487020000|2024-11-13 08:37:00|54.97|54.67|54.93|54.63|54.97|54.67|54.93|54.63|7
1731487030000|2024-11-13 08:37:10|54.92|54.62|54.88|54.58|54.92|54.62|54.87|54.57|11
1731487040000|2024-11-13 08:37:20|54.9|54.6|54.93|54.63|54.94|54.64|54.9|54.6|6
1731487050000|2024-11-13 08:37:30|54.94|54.64|54.98|54.68|55.02|54.72|54.94|54.64|15
1731487060000|2024-11-13 08:37:40|54.97|54.67|54.97|54.67|54.98|54.68|54.96|54.66|5
1731487070000|2024-11-13 08:37:50|54.98|54.68|55|54.7|55.02|54.72|54.98|54.68|6
1731487080000|2024-11-13 08:38:00|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|3
1731487090000|2024-11-13 08:38:10|55.02|54.72|54.98|54.68|55.02|54.72|54.97|54.67|6
1731487100000|2024-11-13 08:38:20|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|6
1731487110000|2024-11-13 08:38:30|55|54.7|54.98|54.68|55.01|54.71|54.98|54.68|9
1731487120000|2024-11-13 08:38:40|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|4
1731487130000|2024-11-13 08:38:50|54.97|54.67|54.97|54.67|54.98|54.68|54.96|54.66|7
1731487140000|2024-11-13 08:39:00|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|6
1731487150000|2024-11-13 08:39:10|54.98|54.68|54.95|54.65|54.98|54.68|54.94|54.64|13
1731487160000|2024-11-13 08:39:20|54.94|54.64|54.95|54.65|54.97|54.67|54.92|54.62|9
1731487170000|2024-11-13 08:39:30|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|11
1731487180000|2024-11-13 08:39:40|54.97|54.67|54.97|54.67|54.99|54.69|54.97|54.67|7
1731487190000|2024-11-13 08:39:50|54.96|54.66|54.96|54.66|54.97|54.67|54.95|54.65|5
1731487200000|2024-11-13 08:40:00|54.95|54.65|54.92|54.62|54.95|54.65|54.91|54.61|7
1731487220000|2024-11-13 08:40:20|54.93|54.63|54.91|54.61|54.93|54.63|54.91|54.61|5
1731487230000|2024-11-13 08:40:30|54.92|54.62|54.87|54.57|54.92|54.62|54.87|54.57|5
1731487240000|2024-11-13 08:40:40|54.88|54.58|54.89|54.59|54.9|54.6|54.87|54.57|10
1731487250000|2024-11-13 08:40:50|54.88|54.58|54.86|54.56|54.89|54.59|54.86|54.56|5
1731487260000|2024-11-13 08:41:00|54.85|54.55|54.77|54.47|54.85|54.55|54.76|54.46|18
1731487270000|2024-11-13 08:41:10|54.76|54.46|54.72|54.42|54.76|54.46|54.72|54.42|6
1731487280000|2024-11-13 08:41:20|54.73|54.43|54.73|54.43|54.75|54.45|54.72|54.42|11
1731487290000|2024-11-13 08:41:30|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|6
1731487300000|2024-11-13 08:41:40|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731487310000|2024-11-13 08:41:50|54.75|54.45|54.73|54.43|54.75|54.45|54.73|54.43|3
1731487320000|2024-11-13 08:42:00|54.72|54.42|54.72|54.42|54.74|54.44|54.72|54.42|7
1731487330000|2024-11-13 08:42:10|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|3
1731487340000|2024-11-13 08:42:20|54.72|54.42|54.72|54.42|54.73|54.43|54.72|54.42|5
1731487350000|2024-11-13 08:42:30|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1731487360000|2024-11-13 08:42:40|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1731487380000|2024-11-13 08:43:00|54.72|54.42|54.69|54.39|54.72|54.42|54.68|54.38|8
1731487390000|2024-11-13 08:43:10|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|8
1731487400000|2024-11-13 08:43:20|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|5
1731487410000|2024-11-13 08:43:30|54.65|54.35|54.65|54.35|54.65|54.35|54.63|54.33|5
1731487420000|2024-11-13 08:43:40|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|5
1731487430000|2024-11-13 08:43:50|54.63|54.33|54.59|54.29|54.63|54.33|54.59|54.29|8
1731487440000|2024-11-13 08:44:00|54.58|54.28|54.56|54.26|54.58|54.28|54.55|54.25|11
1731487450000|2024-11-13 08:44:10|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|5
1731487460000|2024-11-13 08:44:20|54.53|54.23|54.53|54.23|54.55|54.25|54.53|54.23|5
1731487470000|2024-11-13 08:44:30|54.54|54.24|54.54|54.24|54.56|54.26|54.53|54.23|9
1731487480000|2024-11-13 08:44:40|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|5
1731487490000|2024-11-13 08:44:50|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|4
1731487500000|2024-11-13 08:45:00|54.54|54.24|54.47|54.17|54.55|54.25|54.47|54.17|7
1731487510000|2024-11-13 08:45:10|54.48|54.18|54.43|54.13|54.48|54.18|54.43|54.13|8
1731487520000|2024-11-13 08:45:20|54.42|54.12|54.35|54.05|54.42|54.12|54.35|54.05|17
1731487530000|2024-11-13 08:45:30|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|6
1731487540000|2024-11-13 08:45:40|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|9
1731487550000|2024-11-13 08:45:50|54.33|54.03|54.32|54.02|54.33|54.03|54.31|54.01|6
1731487560000|2024-11-13 08:46:00|54.33|54.03|54.41|54.11|54.43|54.13|54.33|54.03|16
1731487570000|2024-11-13 08:46:10|54.42|54.12|54.51|54.21|54.51|54.21|54.42|54.12|9
1731487580000|2024-11-13 08:46:20|54.52|54.22|54.51|54.21|54.57|54.27|54.48|54.18|19
1731487590000|2024-11-13 08:46:30|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1731487600000|2024-11-13 08:46:40|54.49|54.19|54.51|54.21|54.51|54.21|54.48|54.18|6
1731487610000|2024-11-13 08:46:50|54.52|54.22|54.48|54.18|54.54|54.24|54.47|54.17|12
1731487620000|2024-11-13 08:47:00|54.49|54.19|54.46|54.16|54.49|54.19|54.44|54.14|10
1731487630000|2024-11-13 08:47:10|54.47|54.17|54.46|54.16|54.47|54.17|54.45|54.15|6
1731487640000|2024-11-13 08:47:20|54.47|54.17|54.48|54.18|54.48|54.18|54.44|54.14|8
1731487650000|2024-11-13 08:47:30|54.49|54.19|54.55|54.25|54.55|54.25|54.49|54.19|11
1731487660000|2024-11-13 08:47:40|54.56|54.26|54.56|54.26|54.59|54.29|54.55|54.25|11
1731487670000|2024-11-13 08:47:50|54.55|54.25|54.53|54.23|54.57|54.27|54.53|54.23|8
1731487680000|2024-11-13 08:48:00|54.52|54.22|54.53|54.23|54.54|54.24|54.51|54.21|6
1731487690000|2024-11-13 08:48:10|54.52|54.22|54.47|54.17|54.53|54.23|54.47|54.17|14
1731487700000|2024-11-13 08:48:20|54.46|54.16|54.46|54.16|54.47|54.17|54.44|54.14|12
1731487710000|2024-11-13 08:48:30|54.45|54.15|54.38|54.08|54.45|54.15|54.38|54.08|12
1731487720000|2024-11-13 08:48:40|54.36|54.06|54.42|54.12|54.42|54.12|54.34|54.04|11
1731487730000|2024-11-13 08:48:50|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|4
1731487740000|2024-11-13 08:49:00|54.43|54.13|54.47|54.17|54.49|54.19|54.42|54.12|11
1731487750000|2024-11-13 08:49:10|54.48|54.18|54.46|54.16|54.49|54.19|54.46|54.16|9
1731487760000|2024-11-13 08:49:20|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|6
1731487770000|2024-11-13 08:49:30|54.49|54.19|54.55|54.25|54.55|54.25|54.49|54.19|7
1731487780000|2024-11-13 08:49:40|54.54|54.24|54.52|54.22|54.55|54.25|54.51|54.21|6
1731487790000|2024-11-13 08:49:50|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1731487800000|2024-11-13 08:50:00|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|3
1731487810000|2024-11-13 08:50:10|54.49|54.19|54.54|54.24|54.55|54.25|54.49|54.19|7
1731487820000|2024-11-13 08:50:20|54.53|54.23|54.48|54.18|54.54|54.24|54.48|54.18|8
1731487830000|2024-11-13 08:50:30|54.52|54.22|54.53|54.23|54.54|54.24|54.48|54.18|16
1731487840000|2024-11-13 08:50:40|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1731487850000|2024-11-13 08:50:50|54.54|54.24|54.57|54.27|54.57|54.27|54.54|54.24|6
1731487860000|2024-11-13 08:51:00|54.58|54.28|54.52|54.22|54.59|54.29|54.52|54.22|16
1731487870000|2024-11-13 08:51:10|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|4
1731487880000|2024-11-13 08:51:20|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1731487890000|2024-11-13 08:51:30|54.53|54.23|54.49|54.19|54.53|54.23|54.48|54.18|9
1731487900000|2024-11-13 08:51:40|54.48|54.18|54.47|54.17|54.51|54.21|54.47|54.17|7
1731487910000|2024-11-13 08:51:50|54.46|54.16|54.41|54.11|54.46|54.16|54.41|54.11|7
1731487920000|2024-11-13 08:52:00|54.38|54.08|54.36|54.06|54.41|54.11|54.36|54.06|10
1731487930000|2024-11-13 08:52:10|54.34|54.04|54.46|54.16|54.46|54.16|54.34|54.04|17
1731487940000|2024-11-13 08:52:20|54.45|54.15|54.42|54.12|54.46|54.16|54.42|54.12|8
1731487950000|2024-11-13 08:52:30|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|5
1731487960000|2024-11-13 08:52:40|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|7
1731487970000|2024-11-13 08:52:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1731487980000|2024-11-13 08:53:00|54.49|54.19|54.46|54.16|54.52|54.22|54.46|54.16|10
1731487990000|2024-11-13 08:53:10|54.47|54.17|54.44|54.14|54.48|54.18|54.43|54.13|8
1731488000000|2024-11-13 08:53:20|54.43|54.13|54.41|54.11|54.44|54.14|54.39|54.09|7
1731488010000|2024-11-13 08:53:30|54.42|54.12|54.41|54.11|54.43|54.13|54.41|54.11|6
1731488020000|2024-11-13 08:53:40|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|6
1731488030000|2024-11-13 08:53:50|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|5
1731488040000|2024-11-13 08:54:00|54.43|54.13|54.45|54.15|54.45|54.15|54.41|54.11|7
1731488050000|2024-11-13 08:54:10|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|3
1731488060000|2024-11-13 08:54:20|54.41|54.11|54.38|54.08|54.42|54.12|54.38|54.08|7
1731488070000|2024-11-13 08:54:30|54.39|54.09|54.42|54.12|54.43|54.13|54.39|54.09|9
1731488080000|2024-11-13 08:54:40|54.41|54.11|54.38|54.08|54.42|54.12|54.38|54.08|5
1731488090000|2024-11-13 08:54:50|54.37|54.07|54.33|54.03|54.37|54.07|54.33|54.03|8
1731488100000|2024-11-13 08:55:00|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|5
1731488110000|2024-11-13 08:55:10|54.37|54.07|54.45|54.15|54.47|54.17|54.36|54.06|11
1731488120000|2024-11-13 08:55:20|54.46|54.16|54.39|54.09|54.48|54.18|54.38|54.08|15
1731488130000|2024-11-13 08:55:30|54.38|54.08|54.4|54.1|54.42|54.12|54.38|54.08|11
1731488140000|2024-11-13 08:55:40|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1731488150000|2024-11-13 08:55:50|54.38|54.08|54.38|54.08|54.42|54.12|54.37|54.07|7
1731488160000|2024-11-13 08:56:00|54.37|54.07|54.37|54.07|54.43|54.13|54.37|54.07|9
1731488170000|2024-11-13 08:56:10|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|6
1731488180000|2024-11-13 08:56:20|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731488190000|2024-11-13 08:56:30|54.35|54.05|54.31|54.01|54.35|54.05|54.31|54.01|4
1731488200000|2024-11-13 08:56:40|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|4
1731488210000|2024-11-13 08:56:50|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|3
1731488220000|2024-11-13 08:57:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731488230000|2024-11-13 08:57:10|54.23|53.93|54.16|53.86|54.23|53.93|54.16|53.86|14
1731488240000|2024-11-13 08:57:20|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|6
1731488250000|2024-11-13 08:57:30|54.14|53.84|54.12|53.82|54.14|53.84|54.12|53.82|5
1731488260000|2024-11-13 08:57:40|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|4
1731488270000|2024-11-13 08:57:50|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|6
1731488280000|2024-11-13 08:58:00|54.17|53.87|54.21|53.91|54.21|53.91|54.15|53.85|9
1731488290000|2024-11-13 08:58:10|54.22|53.92|54.23|53.93|54.24|53.94|54.22|53.92|6
1731488300000|2024-11-13 08:58:20|54.22|53.92|54.26|53.96|54.27|53.97|54.22|53.92|9
1731488310000|2024-11-13 08:58:30|54.27|53.97|54.27|53.97|54.3|54|54.27|53.97|13
1731488320000|2024-11-13 08:58:40|54.28|53.98|54.28|53.98|54.29|53.99|54.27|53.97|7
1731488330000|2024-11-13 08:58:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731488340000|2024-11-13 08:59:00|54.26|53.96|54.29|53.99|54.31|54.01|54.26|53.96|11
1731488350000|2024-11-13 08:59:10|54.28|53.98|54.31|54.01|54.31|54.01|54.28|53.98|4
1731488360000|2024-11-13 08:59:20|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|7
1731488370000|2024-11-13 08:59:30|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|3
1731488380000|2024-11-13 08:59:40|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|5
1731488390000|2024-11-13 08:59:50|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1731488400000|2024-11-13 09:00:00|54.3|54|54.28|53.98|54.3|54|54.27|53.97|12
1731488410000|2024-11-13 09:00:10|54.27|53.97|54.27|53.97|54.31|54.01|54.26|53.96|14
1731488420000|2024-11-13 09:00:20|54.26|53.96|54.27|53.97|54.28|53.98|54.25|53.95|10
1731488430000|2024-11-13 09:00:30|54.26|53.96|54.22|53.92|54.26|53.96|54.21|53.91|10
1731488440000|2024-11-13 09:00:40|54.21|53.91|54.22|53.92|54.25|53.95|54.21|53.91|10
1731488450000|2024-11-13 09:00:50|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1731488460000|2024-11-13 09:01:00|54.26|53.96|54.24|53.94|54.27|53.97|54.24|53.94|11
1731488470000|2024-11-13 09:01:10|54.23|53.93|54.29|53.99|54.33|54.03|54.23|53.93|17
1731488480000|2024-11-13 09:01:20|54.3|54|54.24|53.94|54.3|54|54.24|53.94|6
1731488490000|2024-11-13 09:01:30|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|5
1731488500000|2024-11-13 09:01:40|54.26|53.96|54.27|53.97|54.29|53.99|54.26|53.96|14
1731488510000|2024-11-13 09:01:50|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|3
1731488520000|2024-11-13 09:02:00|54.3|54|54.34|54.04|54.35|54.05|54.3|54|11
1731488530000|2024-11-13 09:02:10|54.33|54.03|54.26|53.96|54.33|54.03|54.26|53.96|13
1731488540000|2024-11-13 09:02:20|54.27|53.97|54.31|54.01|54.32|54.02|54.25|53.95|8
1731488550000|2024-11-13 09:02:30|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|6
1731488560000|2024-11-13 09:02:40|54.3|54|54.21|53.91|54.3|54|54.21|53.91|8
1731488570000|2024-11-13 09:02:50|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|3
1731488580000|2024-11-13 09:03:00|54.23|53.93|54.16|53.86|54.23|53.93|54.15|53.85|13
1731488590000|2024-11-13 09:03:10|54.17|53.87|54.2|53.9|54.22|53.92|54.17|53.87|15
1731488600000|2024-11-13 09:03:20|54.21|53.91|54.15|53.85|54.21|53.91|54.14|53.84|9
1731488610000|2024-11-13 09:03:30|54.14|53.84|54.1|53.8|54.14|53.84|54.07|53.77|14
1731488620000|2024-11-13 09:03:40|54.09|53.79|54.06|53.76|54.11|53.81|54.06|53.76|8
1731488630000|2024-11-13 09:03:50|54.05|53.75|54.05|53.75|54.05|53.75|54.02|53.72|11
1731488640000|2024-11-13 09:04:00|54.06|53.76|54.02|53.72|54.06|53.76|53.98|53.68|15
1731488650000|2024-11-13 09:04:10|54|53.7|54.01|53.71|54.01|53.71|53.99|53.69|8
1731488660000|2024-11-13 09:04:20|54|53.7|54.11|53.81|54.11|53.81|54|53.7|16
1731488670000|2024-11-13 09:04:30|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|5
1731488680000|2024-11-13 09:04:40|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1731488690000|2024-11-13 09:04:50|54.1|53.8|54.11|53.81|54.11|53.81|54.07|53.77|3
1731488700000|2024-11-13 09:05:00|54.12|53.82|54.1|53.8|54.16|53.86|54.09|53.79|14
1731488710000|2024-11-13 09:05:10|54.08|53.78|54.15|53.85|54.15|53.85|54.07|53.77|14
1731488720000|2024-11-13 09:05:20|54.14|53.84|54.19|53.89|54.21|53.91|54.14|53.84|11
1731488730000|2024-11-13 09:05:30|54.17|53.87|54.22|53.92|54.23|53.93|54.17|53.87|11
1731488740000|2024-11-13 09:05:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1731488750000|2024-11-13 09:05:50|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1731488760000|2024-11-13 09:06:00|54.25|53.95|54.27|53.97|54.28|53.98|54.25|53.95|11
1731488770000|2024-11-13 09:06:10|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|10
1731488780000|2024-11-13 09:06:20|54.24|53.94|54.23|53.93|54.25|53.95|54.19|53.89|19
1731488790000|2024-11-13 09:06:30|54.22|53.92|54.28|53.98|54.28|53.98|54.21|53.91|15
1731488800000|2024-11-13 09:06:40|54.3|54|54.29|53.99|54.31|54.01|54.27|53.97|9
1731488810000|2024-11-13 09:06:50|54.28|53.98|54.28|53.98|54.28|53.98|54.25|53.95|6
1731488820000|2024-11-13 09:07:00|54.29|53.99|54.32|54.02|54.33|54.03|54.27|53.97|9
1731488830000|2024-11-13 09:07:10|54.33|54.03|54.37|54.07|54.38|54.08|54.33|54.03|13
1731488840000|2024-11-13 09:07:20|54.39|54.09|54.43|54.13|54.44|54.14|54.39|54.09|13
1731488850000|2024-11-13 09:07:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1731488860000|2024-11-13 09:07:40|54.41|54.11|54.34|54.04|54.41|54.11|54.33|54.03|18
1731488870000|2024-11-13 09:07:50|54.35|54.05|54.29|53.99|54.35|54.05|54.29|53.99|7
1731488880000|2024-11-13 09:08:00|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|7
1731488890000|2024-11-13 09:08:10|54.29|53.99|54.32|54.02|54.32|54.02|54.29|53.99|5
1731488900000|2024-11-13 09:08:20|54.31|54.01|54.28|53.98|54.32|54.02|54.27|53.97|14
1731488910000|2024-11-13 09:08:30|54.27|53.97|54.31|54.01|54.31|54.01|54.27|53.97|9
1731488920000|2024-11-13 09:08:40|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1731488930000|2024-11-13 09:08:50|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1731488940000|2024-11-13 09:09:00|54.29|53.99|54.24|53.94|54.29|53.99|54.24|53.94|10
1731488950000|2024-11-13 09:09:10|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1731488960000|2024-11-13 09:09:20|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|7
1731488970000|2024-11-13 09:09:30|54.25|53.95|54.27|53.97|54.28|53.98|54.25|53.95|11
1731488980000|2024-11-13 09:09:40|54.26|53.96|54.24|53.94|54.27|53.97|54.24|53.94|7
1731488990000|2024-11-13 09:09:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|4
1731489000000|2024-11-13 09:10:00|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|14
1731489010000|2024-11-13 09:10:10|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|11
1731489020000|2024-11-13 09:10:20|54.26|53.96|54.24|53.94|54.26|53.96|54.23|53.93|7
1731489030000|2024-11-13 09:10:30|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|4
1731489040000|2024-11-13 09:10:40|54.25|53.95|54.22|53.92|54.26|53.96|54.21|53.91|7
1731489050000|2024-11-13 09:10:50|54.23|53.93|54.25|53.95|54.26|53.96|54.23|53.93|11
1731489060000|2024-11-13 09:11:00|54.26|53.96|54.31|54.01|54.31|54.01|54.25|53.95|10
1731489070000|2024-11-13 09:11:10|54.3|54|54.27|53.97|54.3|54|54.25|53.95|9
1731489080000|2024-11-13 09:11:20|54.26|53.96|54.28|53.98|54.29|53.99|54.26|53.96|12
1731489090000|2024-11-13 09:11:30|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|4
1731489100000|2024-11-13 09:11:40|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|9
1731489110000|2024-11-13 09:11:50|54.28|53.98|54.33|54.03|54.33|54.03|54.28|53.98|9
1731489120000|2024-11-13 09:12:00|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|11
1731489130000|2024-11-13 09:12:10|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|8
1731489140000|2024-11-13 09:12:20|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|11
1731489150000|2024-11-13 09:12:30|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|6
1731489160000|2024-11-13 09:12:40|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1731489170000|2024-11-13 09:12:50|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|4
1731489180000|2024-11-13 09:13:00|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|6
1731489190000|2024-11-13 09:13:10|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|5
1731489200000|2024-11-13 09:13:20|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|11
1731489210000|2024-11-13 09:13:30|54.38|54.08|54.42|54.12|54.42|54.12|54.36|54.06|9
1731489220000|2024-11-13 09:13:40|54.43|54.13|54.5|54.2|54.5|54.2|54.42|54.12|11
1731489230000|2024-11-13 09:13:50|54.51|54.21|54.55|54.25|54.56|54.26|54.51|54.21|14
1731489240000|2024-11-13 09:14:00|54.56|54.26|54.59|54.29|54.6|54.3|54.56|54.26|10
1731489250000|2024-11-13 09:14:10|54.6|54.3|54.56|54.26|54.6|54.3|54.56|54.26|3
1731489260000|2024-11-13 09:14:20|54.55|54.25|54.49|54.19|54.55|54.25|54.49|54.19|9
1731489270000|2024-11-13 09:14:30|54.48|54.18|54.46|54.16|54.5|54.2|54.46|54.16|6
1731489280000|2024-11-13 09:14:40|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1731489290000|2024-11-13 09:14:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1731489300000|2024-11-13 09:15:00|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|6
1731489310000|2024-11-13 09:15:10|54.41|54.11|54.44|54.14|54.47|54.17|54.41|54.11|9
1731489320000|2024-11-13 09:15:20|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1731489330000|2024-11-13 09:15:30|54.42|54.12|54.39|54.09|54.43|54.13|54.39|54.09|10
1731489340000|2024-11-13 09:15:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1731489350000|2024-11-13 09:15:50|54.38|54.08|54.35|54.05|54.39|54.09|54.35|54.05|10
1731489360000|2024-11-13 09:16:00|54.33|54.03|54.32|54.02|54.33|54.03|54.29|53.99|7
1731489370000|2024-11-13 09:16:10|54.31|54.01|54.33|54.03|54.36|54.06|54.29|53.99|9
1731489380000|2024-11-13 09:16:20|54.32|54.02|54.35|54.05|54.36|54.06|54.32|54.02|8
1731489390000|2024-11-13 09:16:30|54.34|54.04|54.4|54.1|54.4|54.1|54.34|54.04|7
1731489400000|2024-11-13 09:16:40|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|5
1731489410000|2024-11-13 09:16:50|54.39|54.09|54.35|54.05|54.4|54.1|54.35|54.05|8
1731489420000|2024-11-13 09:17:00|54.34|54.04|54.29|53.99|54.34|54.04|54.29|53.99|5
1731489430000|2024-11-13 09:17:10|54.28|53.98|54.27|53.97|54.3|54|54.26|53.96|8
1731489440000|2024-11-13 09:17:20|54.26|53.96|54.31|54.01|54.32|54.02|54.26|53.96|9
1731489450000|2024-11-13 09:17:30|54.32|54.02|54.35|54.05|54.35|54.05|54.31|54.01|5
1731489460000|2024-11-13 09:17:40|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|6
1731489470000|2024-11-13 09:17:50|54.31|54.01|54.3|54|54.33|54.03|54.3|54|6
1731489480000|2024-11-13 09:18:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|6
1731489490000|2024-11-13 09:18:10|54.31|54.01|54.34|54.04|54.35|54.05|54.31|54.01|8
1731489500000|2024-11-13 09:18:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731489510000|2024-11-13 09:18:30|54.36|54.06|54.41|54.11|54.41|54.11|54.35|54.05|8
1731489520000|2024-11-13 09:18:40|54.4|54.1|54.39|54.09|54.43|54.13|54.39|54.09|6
1731489530000|2024-11-13 09:18:50|54.4|54.1|54.4|54.1|54.41|54.11|54.39|54.09|5
1731489540000|2024-11-13 09:19:00|54.38|54.08|54.39|54.09|54.4|54.1|54.37|54.07|7
1731489550000|2024-11-13 09:19:10|54.4|54.1|54.39|54.09|54.4|54.1|54.38|54.08|6
1731489560000|2024-11-13 09:19:20|54.38|54.08|54.33|54.03|54.38|54.08|54.33|54.03|5
1731489570000|2024-11-13 09:19:30|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1731489580000|2024-11-13 09:19:40|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|4
1731489590000|2024-11-13 09:19:50|54.3|54|54.29|53.99|54.31|54.01|54.28|53.98|6
1731489600000|2024-11-13 09:20:00|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|5
1731489610000|2024-11-13 09:20:10|54.28|53.98|54.26|53.96|54.29|53.99|54.26|53.96|5
1731489620000|2024-11-13 09:20:20|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1731489630000|2024-11-13 09:20:30|54.29|53.99|54.29|53.99|54.31|54.01|54.27|53.97|7
1731489640000|2024-11-13 09:20:40|54.3|54|54.28|53.98|54.31|54.01|54.28|53.98|6
1731489650000|2024-11-13 09:20:50|54.27|53.97|54.24|53.94|54.27|53.97|54.24|53.94|3
1731489660000|2024-11-13 09:21:00|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|11
1731489670000|2024-11-13 09:21:10|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|5
1731489680000|2024-11-13 09:21:20|54.14|53.84|54.12|53.82|54.14|53.84|54.09|53.79|8
1731489690000|2024-11-13 09:21:30|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|4
1731489700000|2024-11-13 09:21:40|54.18|53.88|54.24|53.94|54.24|53.94|54.18|53.88|7
1731489710000|2024-11-13 09:21:50|54.25|53.95|54.27|53.97|54.31|54.01|54.25|53.95|8
1731489720000|2024-11-13 09:22:00|54.26|53.96|54.21|53.91|54.26|53.96|54.21|53.91|5
1731489730000|2024-11-13 09:22:10|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|8
1731489740000|2024-11-13 09:22:20|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|5
1731489750000|2024-11-13 09:22:30|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|5
1731489760000|2024-11-13 09:22:40|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731489770000|2024-11-13 09:22:50|54.23|53.93|54.25|53.95|54.26|53.96|54.22|53.92|11
1731489780000|2024-11-13 09:23:00|54.24|53.94|54.22|53.92|54.24|53.94|54.2|53.9|8
1731489790000|2024-11-13 09:23:10|54.2|53.9|54.22|53.92|54.23|53.93|54.19|53.89|8
1731489800000|2024-11-13 09:23:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731489810000|2024-11-13 09:23:30|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|7
1731489820000|2024-11-13 09:23:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1731489830000|2024-11-13 09:23:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1731489840000|2024-11-13 09:24:00|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|7
1731489850000|2024-11-13 09:24:10|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|4
1731489860000|2024-11-13 09:24:20|54.24|53.94|54.22|53.92|54.24|53.94|54.21|53.91|7
1731489870000|2024-11-13 09:24:30|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1731489880000|2024-11-13 09:24:40|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|3
1731489890000|2024-11-13 09:24:50|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731489900000|2024-11-13 09:25:00|54.23|53.93|54.25|53.95|54.25|53.95|54.2|53.9|9
1731489910000|2024-11-13 09:25:10|54.26|53.96|54.23|53.93|54.26|53.96|54.2|53.9|11
1731489920000|2024-11-13 09:25:20|54.22|53.92|54.22|53.92|54.22|53.92|54.19|53.89|9
1731489930000|2024-11-13 09:25:30|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731489940000|2024-11-13 09:25:40|54.22|53.92|54.23|53.93|54.25|53.95|54.22|53.92|8
1731489950000|2024-11-13 09:25:50|54.24|53.94|54.25|53.95|54.27|53.97|54.24|53.94|7
1731489960000|2024-11-13 09:26:00|54.24|53.94|54.25|53.95|54.25|53.95|54.22|53.92|8
1731489970000|2024-11-13 09:26:10|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|9
1731489980000|2024-11-13 09:26:20|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|2
1731489990000|2024-11-13 09:26:30|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|5
1731490000000|2024-11-13 09:26:40|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|7
1731490010000|2024-11-13 09:26:50|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|9
1731490020000|2024-11-13 09:27:00|54.23|53.93|54.24|53.94|54.25|53.95|54.23|53.93|8
1731490030000|2024-11-13 09:27:10|54.25|53.95|54.22|53.92|54.25|53.95|54.2|53.9|15
1731490040000|2024-11-13 09:27:20|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|9
1731490050000|2024-11-13 09:27:30|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1731490060000|2024-11-13 09:27:40|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1731490070000|2024-11-13 09:27:50|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|5
1731490080000|2024-11-13 09:28:00|54.23|53.93|54.19|53.89|54.24|53.94|54.19|53.89|7
1731490090000|2024-11-13 09:28:10|54.18|53.88|54.19|53.89|54.22|53.92|54.18|53.88|8
1731490100000|2024-11-13 09:28:20|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|3
1731490110000|2024-11-13 09:28:30|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1731490120000|2024-11-13 09:28:40|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1731490130000|2024-11-13 09:28:50|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|7
1731490140000|2024-11-13 09:29:00|54.2|53.9|54.15|53.85|54.2|53.9|54.15|53.85|7
1731490150000|2024-11-13 09:29:10|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1731490160000|2024-11-13 09:29:20|54.16|53.86|54.14|53.84|54.17|53.87|54.14|53.84|7
1731490170000|2024-11-13 09:29:30|54.13|53.83|54.05|53.75|54.14|53.84|54.03|53.73|6
1731490180000|2024-11-13 09:29:40|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1731490190000|2024-11-13 09:29:50|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|5
1731490200000|2024-11-13 09:30:00|54.08|53.78|54.1|53.8|54.12|53.82|54.06|53.76|9
1731490210000|2024-11-13 09:30:10|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|5
1731490220000|2024-11-13 09:30:20|54.04|53.74|54.08|53.78|54.09|53.79|54.04|53.74|7
1731490230000|2024-11-13 09:30:30|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|7
1731490240000|2024-11-13 09:30:40|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|9
1731490250000|2024-11-13 09:30:50|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1731490260000|2024-11-13 09:31:00|54.02|53.72|54|53.7|54.03|53.73|54|53.7|9
1731490270000|2024-11-13 09:31:10|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1731490280000|2024-11-13 09:31:20|53.98|53.68|53.94|53.64|53.98|53.68|53.94|53.64|12
1731490290000|2024-11-13 09:31:30|53.93|53.63|53.91|53.61|53.93|53.63|53.89|53.59|12
1731490300000|2024-11-13 09:31:40|53.9|53.6|53.88|53.58|53.91|53.61|53.87|53.57|9
1731490310000|2024-11-13 09:31:50|53.87|53.57|53.85|53.55|53.88|53.58|53.85|53.55|9
1731490320000|2024-11-13 09:32:00|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|9
1731490330000|2024-11-13 09:32:10|53.85|53.55|53.85|53.55|53.85|53.55|53.85|53.55|1
1731490340000|2024-11-13 09:32:20|53.87|53.57|53.86|53.56|53.87|53.57|53.85|53.55|4
1731490350000|2024-11-13 09:32:30|53.85|53.55|53.84|53.54|53.86|53.56|53.84|53.54|6
1731490360000|2024-11-13 09:32:40|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|2
1731490370000|2024-11-13 09:32:50|53.83|53.53|53.84|53.54|53.84|53.54|53.83|53.53|2
1731490380000|2024-11-13 09:33:00|53.83|53.53|53.83|53.53|53.83|53.53|53.8|53.5|11
1731490390000|2024-11-13 09:33:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1731490400000|2024-11-13 09:33:20|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|4
1731490410000|2024-11-13 09:33:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1731490420000|2024-11-13 09:33:40|53.83|53.53|53.85|53.55|53.85|53.55|53.82|53.52|4
1731490430000|2024-11-13 09:33:50|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|5
1731490440000|2024-11-13 09:34:00|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|8
1731490450000|2024-11-13 09:34:10|53.86|53.56|53.84|53.54|53.86|53.56|53.84|53.54|7
1731490470000|2024-11-13 09:34:30|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1731490480000|2024-11-13 09:34:40|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1731490490000|2024-11-13 09:34:50|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|7
1731490500000|2024-11-13 09:35:00|53.85|53.55|53.81|53.51|53.86|53.56|53.81|53.51|11
1731490510000|2024-11-13 09:35:10|53.82|53.52|53.8|53.5|53.82|53.52|53.8|53.5|5
1731490520000|2024-11-13 09:35:20|53.79|53.49|53.77|53.47|53.79|53.49|53.77|53.47|7
1731490530000|2024-11-13 09:35:30|53.78|53.48|53.85|53.55|53.85|53.55|53.77|53.47|12
1731490540000|2024-11-13 09:35:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1731490550000|2024-11-13 09:35:50|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|6
1731490560000|2024-11-13 09:36:00|53.82|53.52|53.78|53.48|53.82|53.52|53.78|53.48|5
1731490570000|2024-11-13 09:36:10|53.79|53.49|53.75|53.45|53.79|53.49|53.69|53.39|22
1731490580000|2024-11-13 09:36:20|53.76|53.46|53.73|53.43|53.77|53.47|53.7|53.4|13
1731490590000|2024-11-13 09:36:30|53.72|53.42|53.71|53.41|53.72|53.42|53.69|53.39|10
1731490600000|2024-11-13 09:36:40|53.7|53.4|53.7|53.4|53.7|53.4|53.69|53.39|3
1731490610000|2024-11-13 09:36:50|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|5
1731490620000|2024-11-13 09:37:00|53.73|53.43|53.72|53.42|53.73|53.43|53.71|53.41|12
1731490630000|2024-11-13 09:37:10|53.73|53.43|53.74|53.44|53.77|53.47|53.72|53.42|9
1731490640000|2024-11-13 09:37:20|53.73|53.43|53.69|53.39|53.73|53.43|53.69|53.39|4
1731490650000|2024-11-13 09:37:30|53.7|53.4|53.71|53.41|53.72|53.42|53.7|53.4|4
1731490660000|2024-11-13 09:37:40|53.72|53.42|53.74|53.44|53.74|53.44|53.72|53.42|5
1731490670000|2024-11-13 09:37:50|53.75|53.45|53.75|53.45|53.75|53.45|53.75|53.45|1
1731490680000|2024-11-13 09:38:00|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|10
1731490690000|2024-11-13 09:38:10|53.76|53.46|53.74|53.44|53.76|53.46|53.73|53.43|7
1731490700000|2024-11-13 09:38:20|53.75|53.45|53.7|53.4|53.75|53.45|53.7|53.4|5
1731490710000|2024-11-13 09:38:30|53.69|53.39|53.69|53.39|53.7|53.4|53.69|53.39|5
1731490720000|2024-11-13 09:38:40|53.7|53.4|53.69|53.39|53.7|53.4|53.69|53.39|2
1731490730000|2024-11-13 09:38:50|53.68|53.38|53.68|53.38|53.68|53.38|53.68|53.38|1
1731490740000|2024-11-13 09:39:00|53.69|53.39|53.72|53.42|53.72|53.42|53.69|53.39|8
1731490750000|2024-11-13 09:39:10|53.73|53.43|53.72|53.42|53.75|53.45|53.72|53.42|11
1731490760000|2024-11-13 09:39:20|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1731490770000|2024-11-13 09:39:30|53.72|53.42|53.76|53.46|53.76|53.46|53.72|53.42|4
1731490780000|2024-11-13 09:39:40|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|5
1731490790000|2024-11-13 09:39:50|53.76|53.46|53.81|53.51|53.81|53.51|53.76|53.46|5
1731490800000|2024-11-13 09:40:00|53.82|53.52|53.82|53.52|53.82|53.52|53.82|53.52|1
1731490810000|2024-11-13 09:40:10|53.81|53.51|53.79|53.49|53.82|53.52|53.79|53.49|7
1731490820000|2024-11-13 09:40:20|53.8|53.5|53.79|53.49|53.8|53.5|53.78|53.48|4
1731490830000|2024-11-13 09:40:30|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|6
1731490840000|2024-11-13 09:40:40|53.83|53.53|53.85|53.55|53.86|53.56|53.83|53.53|4
1731490850000|2024-11-13 09:40:50|53.84|53.54|53.88|53.58|53.88|53.58|53.84|53.54|7
1731490860000|2024-11-13 09:41:00|53.87|53.57|53.9|53.6|53.9|53.6|53.87|53.57|6
1731490870000|2024-11-13 09:41:10|53.92|53.62|53.92|53.62|53.92|53.62|53.92|53.62|1
1731490880000|2024-11-13 09:41:20|53.94|53.64|53.93|53.63|53.96|53.66|53.93|53.63|6
1731490890000|2024-11-13 09:41:30|53.91|53.61|53.92|53.62|53.92|53.62|53.91|53.61|6
1731490900000|2024-11-13 09:41:40|53.91|53.61|53.93|53.63|53.93|53.63|53.91|53.61|5
1731490910000|2024-11-13 09:41:50|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|6
1731490920000|2024-11-13 09:42:00|53.96|53.66|54.01|53.71|54.01|53.71|53.96|53.66|5
1731490930000|2024-11-13 09:42:10|54.04|53.74|54.07|53.77|54.08|53.78|54.04|53.74|12
1731490940000|2024-11-13 09:42:20|54.08|53.78|54.1|53.8|54.11|53.81|54.08|53.78|7
1731490950000|2024-11-13 09:42:30|54.09|53.79|54.12|53.82|54.12|53.82|54.09|53.79|6
1731490960000|2024-11-13 09:42:40|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|4
1731490970000|2024-11-13 09:42:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1731490980000|2024-11-13 09:43:00|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1731490990000|2024-11-13 09:43:10|54.1|53.8|54.1|53.8|54.11|53.81|54.08|53.78|7
1731491000000|2024-11-13 09:43:20|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|4
1731491010000|2024-11-13 09:43:30|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|10
1731491020000|2024-11-13 09:43:40|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|6
1731491030000|2024-11-13 09:43:50|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|2
1731491040000|2024-11-13 09:44:00|54.06|53.76|54.07|53.77|54.08|53.78|54.05|53.75|8
1731491050000|2024-11-13 09:44:10|54.06|53.76|54.06|53.76|54.09|53.79|54.05|53.75|7
1731491060000|2024-11-13 09:44:20|54.07|53.77|54.1|53.8|54.1|53.8|54.06|53.76|5
1731491070000|2024-11-13 09:44:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1731491080000|2024-11-13 09:44:40|54.08|53.78|54.06|53.76|54.08|53.78|54.06|53.76|9
1731491090000|2024-11-13 09:44:50|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|4
1731491100000|2024-11-13 09:45:00|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|6
1731491110000|2024-11-13 09:45:10|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|8
1731491120000|2024-11-13 09:45:20|54.09|53.79|54.06|53.76|54.09|53.79|54.06|53.76|4
1731491130000|2024-11-13 09:45:30|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|7
1731491140000|2024-11-13 09:45:40|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1731491150000|2024-11-13 09:45:50|54.09|53.79|54.08|53.78|54.09|53.79|54.06|53.76|16
1731491160000|2024-11-13 09:46:00|54.09|53.79|54.06|53.76|54.09|53.79|54.06|53.76|12
1731491170000|2024-11-13 09:46:10|54.07|53.77|54.06|53.76|54.07|53.77|54.04|53.74|5
1731491180000|2024-11-13 09:46:20|54.07|53.77|54.08|53.78|54.09|53.79|54.06|53.76|6
1731491190000|2024-11-13 09:46:30|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|5
1731491200000|2024-11-13 09:46:40|54.08|53.78|54.06|53.76|54.08|53.78|54.04|53.74|7
1731491210000|2024-11-13 09:46:50|54.07|53.77|54.07|53.77|54.07|53.77|54.07|53.77|1
1731491220000|2024-11-13 09:47:00|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|6
1731491230000|2024-11-13 09:47:10|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|6
1731491240000|2024-11-13 09:47:20|54.08|53.78|54.12|53.82|54.12|53.82|54.08|53.78|6
1731491250000|2024-11-13 09:47:30|54.13|53.83|54.12|53.82|54.14|53.84|54.12|53.82|4
1731491260000|2024-11-13 09:47:40|54.11|53.81|54.13|53.83|54.13|53.83|54.1|53.8|7
1731491270000|2024-11-13 09:47:50|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1731491280000|2024-11-13 09:48:00|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|4
1731491290000|2024-11-13 09:48:10|54.11|53.81|54.1|53.8|54.11|53.81|54.09|53.79|6
1731491300000|2024-11-13 09:48:20|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1731491310000|2024-11-13 09:48:30|54.1|53.8|54.13|53.83|54.13|53.83|54.1|53.8|4
1731491320000|2024-11-13 09:48:40|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|5
1731491330000|2024-11-13 09:48:50|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|3
1731491340000|2024-11-13 09:49:00|54.19|53.89|54.15|53.85|54.2|53.9|54.15|53.85|9
1731491350000|2024-11-13 09:49:10|54.16|53.86|54.16|53.86|54.18|53.88|54.16|53.86|6
1731491360000|2024-11-13 09:49:20|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|14
1731491370000|2024-11-13 09:49:30|54.15|53.85|54.26|53.96|54.26|53.96|54.15|53.85|6
1731491380000|2024-11-13 09:49:40|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|8
1731491390000|2024-11-13 09:49:50|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|3
1731491400000|2024-11-13 09:50:00|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1731491410000|2024-11-13 09:50:10|54.38|54.08|54.37|54.07|54.39|54.09|54.36|54.06|8
1731491420000|2024-11-13 09:50:20|54.38|54.08|54.34|54.04|54.38|54.08|54.34|54.04|5
1731491430000|2024-11-13 09:50:30|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|6
1731491440000|2024-11-13 09:50:40|54.3|54|54.28|53.98|54.3|54|54.27|53.97|5
1731491450000|2024-11-13 09:50:50|54.29|53.99|54.29|53.99|54.32|54.02|54.29|53.99|5
1731491460000|2024-11-13 09:51:00|54.28|53.98|54.25|53.95|54.29|53.99|54.25|53.95|8
1731491470000|2024-11-13 09:51:10|54.26|53.96|54.26|53.96|54.27|53.97|54.24|53.94|10
1731491480000|2024-11-13 09:51:20|54.24|53.94|54.3|54|54.3|54|54.24|53.94|9
1731491490000|2024-11-13 09:51:30|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1731491500000|2024-11-13 09:51:40|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731491510000|2024-11-13 09:51:50|54.23|53.93|54.21|53.91|54.23|53.93|54.19|53.89|6
1731491520000|2024-11-13 09:52:00|54.2|53.9|54.26|53.96|54.26|53.96|54.2|53.9|8
1731491530000|2024-11-13 09:52:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|6
1731491540000|2024-11-13 09:52:20|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1731491550000|2024-11-13 09:52:30|54.24|53.94|54.28|53.98|54.28|53.98|54.24|53.94|6
1731491560000|2024-11-13 09:52:40|54.27|53.97|54.25|53.95|54.27|53.97|54.23|53.93|7
1731491570000|2024-11-13 09:52:50|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|4
1731491580000|2024-11-13 09:53:00|54.22|53.92|54.22|53.92|54.22|53.92|54.22|53.92|1
1731491590000|2024-11-13 09:53:10|54.24|53.94|54.21|53.91|54.24|53.94|54.21|53.91|4
1731491600000|2024-11-13 09:53:20|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1731491610000|2024-11-13 09:53:30|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|8
1731491620000|2024-11-13 09:53:40|54.19|53.89|54.13|53.83|54.19|53.89|54.13|53.83|7
1731491630000|2024-11-13 09:53:50|54.11|53.81|54.1|53.8|54.11|53.81|54.08|53.78|5
1731491640000|2024-11-13 09:54:00|54.11|53.81|54.12|53.82|54.12|53.82|54.08|53.78|8
1731491650000|2024-11-13 09:54:10|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|2
1731491660000|2024-11-13 09:54:20|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1731491670000|2024-11-13 09:54:30|54.11|53.81|54.08|53.78|54.12|53.82|54.08|53.78|6
1731491680000|2024-11-13 09:54:40|54.09|53.79|54.09|53.79|54.12|53.82|54.09|53.79|6
1731491690000|2024-11-13 09:54:50|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1731491700000|2024-11-13 09:55:00|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|4
1731491710000|2024-11-13 09:55:10|54.12|53.82|54.09|53.79|54.12|53.82|54.08|53.78|6
1731491720000|2024-11-13 09:55:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1731491730000|2024-11-13 09:55:30|54.08|53.78|54.03|53.73|54.09|53.79|54.03|53.73|5
1731491740000|2024-11-13 09:55:40|54.04|53.74|54.05|53.75|54.06|53.76|54.03|53.73|7
1731491750000|2024-11-13 09:55:50|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1731491760000|2024-11-13 09:56:00|54.09|53.79|54.07|53.77|54.1|53.8|54.06|53.76|5
1731491770000|2024-11-13 09:56:10|54.06|53.76|54.06|53.76|54.07|53.77|54.06|53.76|3
1731491780000|2024-11-13 09:56:20|54.04|53.74|54.04|53.74|54.05|53.75|54.04|53.74|3
1731491790000|2024-11-13 09:56:30|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1731491800000|2024-11-13 09:56:40|54.06|53.76|54.05|53.75|54.07|53.77|54.05|53.75|6
1731491810000|2024-11-13 09:56:50|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1731491820000|2024-11-13 09:57:00|54.04|53.74|53.97|53.67|54.04|53.74|53.97|53.67|4
1731491830000|2024-11-13 09:57:10|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|4
1731491840000|2024-11-13 09:57:20|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|3
1731491850000|2024-11-13 09:57:30|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|5
1731491860000|2024-11-13 09:57:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1731491870000|2024-11-13 09:57:50|53.97|53.67|54|53.7|54.02|53.72|53.97|53.67|6
1731492000000|2024-11-13 10:00:00|54.04|53.74|54.06|53.76|54.06|53.76|54.01|53.71|15
1731492010000|2024-11-13 10:00:10|54.07|53.77|54.07|53.77|54.09|53.79|54.06|53.76|13
1731492020000|2024-11-13 10:00:20|54.08|53.78|54.06|53.76|54.09|53.79|54.06|53.76|13
1731492030000|2024-11-13 10:00:30|54.07|53.77|54.06|53.76|54.08|53.78|54.06|53.76|7
1731492040000|2024-11-13 10:00:40|54.05|53.75|54.01|53.71|54.05|53.75|54.01|53.71|5
1731492050000|2024-11-13 10:00:50|54|53.7|53.95|53.65|54|53.7|53.94|53.64|10
1731492060000|2024-11-13 10:01:00|53.94|53.64|53.88|53.58|53.94|53.64|53.88|53.58|9
1731492070000|2024-11-13 10:01:10|53.89|53.59|53.86|53.56|53.89|53.59|53.85|53.55|6
1731492080000|2024-11-13 10:01:20|53.85|53.55|53.91|53.61|53.91|53.61|53.85|53.55|11
1731492090000|2024-11-13 10:01:30|53.92|53.62|54.05|53.75|54.06|53.76|53.92|53.62|22
1731492100000|2024-11-13 10:01:40|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|8
1731492110000|2024-11-13 10:01:50|53.98|53.68|53.98|53.68|53.98|53.68|53.96|53.66|5
1731492120000|2024-11-13 10:02:00|53.96|53.66|53.97|53.67|53.99|53.69|53.96|53.66|8
1731492130000|2024-11-13 10:02:10|53.96|53.66|54|53.7|54.01|53.71|53.94|53.64|10
1731492140000|2024-11-13 10:02:20|54.01|53.71|53.96|53.66|54.01|53.71|53.96|53.66|5
1731492150000|2024-11-13 10:02:30|53.97|53.67|54.01|53.71|54.02|53.72|53.97|53.67|12
1731492160000|2024-11-13 10:02:40|54|53.7|54.01|53.71|54.01|53.71|54|53.7|2
1731492170000|2024-11-13 10:02:50|54|53.7|54|53.7|54|53.7|54|53.7|1
1731492180000|2024-11-13 10:03:00|54.01|53.71|53.98|53.68|54.02|53.72|53.98|53.68|6
1731492190000|2024-11-13 10:03:10|53.95|53.65|54.01|53.71|54.02|53.72|53.95|53.65|16
1731492200000|2024-11-13 10:03:20|54|53.7|54.02|53.72|54.02|53.72|53.99|53.69|7
1731492210000|2024-11-13 10:03:30|54.06|53.76|54.07|53.77|54.08|53.78|54.05|53.75|8
1731492220000|2024-11-13 10:03:40|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|3
1731492230000|2024-11-13 10:03:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|7
1731492240000|2024-11-13 10:04:00|54.04|53.74|54.02|53.72|54.04|53.74|54|53.7|9
1731492250000|2024-11-13 10:04:10|54.03|53.73|54.04|53.74|54.05|53.75|54.03|53.73|7
1731492260000|2024-11-13 10:04:20|54.03|53.73|54.04|53.74|54.04|53.74|54.01|53.71|8
1731492280000|2024-11-13 10:04:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1731492290000|2024-11-13 10:04:50|54.03|53.73|54.02|53.72|54.03|53.73|54|53.7|8
1731492300000|2024-11-13 10:05:00|54.03|53.73|54.06|53.76|54.06|53.76|54.03|53.73|4
1731492310000|2024-11-13 10:05:10|54.05|53.75|53.96|53.66|54.05|53.75|53.96|53.66|8
1731492320000|2024-11-13 10:05:20|53.95|53.65|53.87|53.57|53.95|53.65|53.86|53.56|10
1731492330000|2024-11-13 10:05:30|53.86|53.56|53.88|53.58|53.89|53.59|53.82|53.52|13
1731492340000|2024-11-13 10:05:40|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|5
1731492350000|2024-11-13 10:05:50|53.84|53.54|53.83|53.53|53.86|53.56|53.83|53.53|8
1731492360000|2024-11-13 10:06:00|53.82|53.52|53.81|53.51|53.82|53.52|53.8|53.5|9
1731492370000|2024-11-13 10:06:10|53.82|53.52|53.76|53.46|53.82|53.52|53.74|53.44|8
1731492380000|2024-11-13 10:06:20|53.77|53.47|53.78|53.48|53.8|53.5|53.77|53.47|10
1731492390000|2024-11-13 10:06:30|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|9
1731492400000|2024-11-13 10:06:40|53.77|53.47|53.76|53.46|53.79|53.49|53.76|53.46|6
1731492410000|2024-11-13 10:06:50|53.77|53.47|53.8|53.5|53.8|53.5|53.77|53.47|2
1731492420000|2024-11-13 10:07:00|53.79|53.49|53.82|53.52|53.83|53.53|53.79|53.49|17
1731492430000|2024-11-13 10:07:10|53.83|53.53|53.86|53.56|53.86|53.56|53.81|53.51|10
1731492440000|2024-11-13 10:07:20|53.85|53.55|53.86|53.56|53.86|53.56|53.85|53.55|2
1731492450000|2024-11-13 10:07:30|53.87|53.57|53.89|53.59|53.89|53.59|53.86|53.56|10
1731492460000|2024-11-13 10:07:40|53.9|53.6|53.9|53.6|53.91|53.61|53.9|53.6|3
1731492480000|2024-11-13 10:08:00|53.91|53.61|53.93|53.63|53.93|53.63|53.86|53.56|11
1731492490000|2024-11-13 10:08:10|53.94|53.64|53.89|53.59|53.94|53.64|53.89|53.59|11
1731492500000|2024-11-13 10:08:20|53.9|53.6|53.89|53.59|53.9|53.6|53.84|53.54|9
1731492510000|2024-11-13 10:08:30|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|4
1731492520000|2024-11-13 10:08:40|53.92|53.62|53.85|53.55|53.92|53.62|53.85|53.55|10
1731492530000|2024-11-13 10:08:50|53.84|53.54|53.82|53.52|53.85|53.55|53.82|53.52|5
1731492540000|2024-11-13 10:09:00|53.81|53.51|53.81|53.51|53.81|53.51|53.8|53.5|3
1731492550000|2024-11-13 10:09:10|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|4
1731492560000|2024-11-13 10:09:20|53.84|53.54|53.82|53.52|53.85|53.55|53.82|53.52|15
1731492570000|2024-11-13 10:09:30|53.81|53.51|53.82|53.52|53.84|53.54|53.8|53.5|12
1731492580000|2024-11-13 10:09:40|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1731492590000|2024-11-13 10:09:50|53.8|53.5|53.8|53.5|53.81|53.51|53.8|53.5|3
1731492600000|2024-11-13 10:10:00|53.81|53.51|53.81|53.51|53.83|53.53|53.8|53.5|11
1731492610000|2024-11-13 10:10:10|53.82|53.52|53.84|53.54|53.85|53.55|53.82|53.52|7
1731492620000|2024-11-13 10:10:20|53.83|53.53|53.82|53.52|53.83|53.53|53.8|53.5|10
1731492630000|2024-11-13 10:10:30|53.83|53.53|53.81|53.51|53.84|53.54|53.8|53.5|7
1731492650000|2024-11-13 10:10:50|53.82|53.52|53.8|53.5|53.83|53.53|53.8|53.5|4
1731492660000|2024-11-13 10:11:00|53.79|53.49|53.79|53.49|53.79|53.49|53.79|53.49|1
1731492670000|2024-11-13 10:11:10|53.78|53.48|53.72|53.42|53.78|53.48|53.71|53.41|11
1731492680000|2024-11-13 10:11:20|53.71|53.41|53.71|53.41|53.72|53.42|53.7|53.4|7
1731492690000|2024-11-13 10:11:30|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1731492700000|2024-11-13 10:11:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1731492710000|2024-11-13 10:11:50|53.72|53.42|53.68|53.38|53.72|53.42|53.68|53.38|5
1731492720000|2024-11-13 10:12:00|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1731492730000|2024-11-13 10:12:10|53.68|53.38|53.7|53.4|53.7|53.4|53.68|53.38|3
1731492740000|2024-11-13 10:12:20|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1731492750000|2024-11-13 10:12:30|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1731492760000|2024-11-13 10:12:40|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|6
1731492770000|2024-11-13 10:12:50|53.71|53.41|53.68|53.38|53.71|53.41|53.68|53.38|4
1731492780000|2024-11-13 10:13:00|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1731492790000|2024-11-13 10:13:10|53.7|53.4|53.68|53.38|53.7|53.4|53.68|53.38|3
1731492800000|2024-11-13 10:13:20|53.69|53.39|53.71|53.41|53.71|53.41|53.69|53.39|5
1731492810000|2024-11-13 10:13:30|53.73|53.43|53.7|53.4|53.73|53.43|53.7|53.4|6
1731492820000|2024-11-13 10:13:40|53.71|53.41|53.7|53.4|53.72|53.42|53.7|53.4|8
1731492830000|2024-11-13 10:13:50|53.69|53.39|53.69|53.39|53.69|53.39|53.69|53.39|1
1731492840000|2024-11-13 10:14:00|53.68|53.38|53.65|53.35|53.68|53.38|53.65|53.35|4
1731492850000|2024-11-13 10:14:10|53.67|53.37|53.68|53.38|53.69|53.39|53.65|53.35|12
1731492860000|2024-11-13 10:14:20|53.67|53.37|53.65|53.35|53.67|53.37|53.65|53.35|3
1731492870000|2024-11-13 10:14:30|53.64|53.34|53.65|53.35|53.65|53.35|53.63|53.33|8
1731492880000|2024-11-13 10:14:40|53.66|53.36|53.69|53.39|53.7|53.4|53.66|53.36|6
1731492890000|2024-11-13 10:14:50|53.7|53.4|53.7|53.4|53.7|53.4|53.7|53.4|1
1731492900000|2024-11-13 10:15:00|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1731492910000|2024-11-13 10:15:10|53.61|53.31|53.57|53.27|53.62|53.32|53.57|53.27|7
1731492920000|2024-11-13 10:15:20|53.58|53.28|53.6|53.3|53.6|53.3|53.57|53.27|10
1731492930000|2024-11-13 10:15:30|53.61|53.31|53.64|53.34|53.64|53.34|53.61|53.31|6
1731492940000|2024-11-13 10:15:40|53.63|53.33|53.63|53.33|53.63|53.33|53.63|53.33|1
1731492950000|2024-11-13 10:15:50|53.64|53.34|53.69|53.39|53.69|53.39|53.64|53.34|6
1731492960000|2024-11-13 10:16:00|53.7|53.4|53.7|53.4|53.73|53.43|53.7|53.4|9
1731492970000|2024-11-13 10:16:10|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1731492980000|2024-11-13 10:16:20|53.71|53.41|53.7|53.4|53.71|53.41|53.7|53.4|2
1731492990000|2024-11-13 10:16:30|53.71|53.41|53.7|53.4|53.72|53.42|53.7|53.4|3
1731493000000|2024-11-13 10:16:40|53.71|53.41|53.68|53.38|53.71|53.41|53.67|53.37|5
1731493010000|2024-11-13 10:16:50|53.67|53.37|53.66|53.36|53.68|53.38|53.66|53.36|3
1731493020000|2024-11-13 10:17:00|53.64|53.34|53.62|53.32|53.64|53.34|53.58|53.28|8
1731493030000|2024-11-13 10:17:10|53.6|53.3|53.58|53.28|53.6|53.3|53.57|53.27|10
1731493040000|2024-11-13 10:17:20|53.59|53.29|53.62|53.32|53.62|53.32|53.59|53.29|12
1731493050000|2024-11-13 10:17:30|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|9
1731493060000|2024-11-13 10:17:40|53.62|53.32|53.57|53.27|53.62|53.32|53.57|53.27|5
1731493070000|2024-11-13 10:17:50|53.58|53.28|53.62|53.32|53.63|53.33|53.58|53.28|11
1731493080000|2024-11-13 10:18:00|53.61|53.31|53.6|53.3|53.63|53.33|53.6|53.3|12
1731493090000|2024-11-13 10:18:10|53.59|53.29|53.59|53.29|53.62|53.32|53.59|53.29|8
1731493100000|2024-11-13 10:18:20|53.6|53.3|53.6|53.3|53.6|53.3|53.6|53.3|1
1731493110000|2024-11-13 10:18:30|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1731493120000|2024-11-13 10:18:40|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|4
1731493130000|2024-11-13 10:18:50|53.55|53.25|53.55|53.25|53.55|53.25|53.55|53.25|1
1731493140000|2024-11-13 10:19:00|53.56|53.26|53.57|53.27|53.57|53.27|53.56|53.26|2
1731493150000|2024-11-13 10:19:10|53.58|53.28|53.6|53.3|53.62|53.32|53.58|53.28|11
1731493160000|2024-11-13 10:19:20|53.61|53.31|53.63|53.33|53.63|53.33|53.61|53.31|3
1731493170000|2024-11-13 10:19:30|53.64|53.34|53.68|53.38|53.69|53.39|53.64|53.34|7
1731493180000|2024-11-13 10:19:40|53.67|53.37|53.7|53.4|53.7|53.4|53.67|53.37|6
1731493190000|2024-11-13 10:19:50|53.71|53.41|53.77|53.47|53.77|53.47|53.71|53.41|7
1731493200000|2024-11-13 10:20:00|53.78|53.48|53.82|53.52|53.82|53.52|53.78|53.48|7
1731493210000|2024-11-13 10:20:10|53.81|53.51|53.79|53.49|53.82|53.52|53.78|53.48|10
1731493220000|2024-11-13 10:20:20|53.78|53.48|53.7|53.4|53.78|53.48|53.7|53.4|8
1731493230000|2024-11-13 10:20:30|53.71|53.41|53.65|53.35|53.71|53.41|53.65|53.35|9
1731493240000|2024-11-13 10:20:40|53.66|53.36|53.7|53.4|53.7|53.4|53.65|53.35|7
1731493250000|2024-11-13 10:20:50|53.71|53.41|53.72|53.42|53.73|53.43|53.71|53.41|8
1731493260000|2024-11-13 10:21:00|53.73|53.43|53.71|53.41|53.73|53.43|53.7|53.4|9
1731493270000|2024-11-13 10:21:10|53.72|53.42|53.72|53.42|53.72|53.42|53.71|53.41|9
1731493280000|2024-11-13 10:21:20|53.71|53.41|53.7|53.4|53.71|53.41|53.67|53.37|15
1731493290000|2024-11-13 10:21:30|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1731493300000|2024-11-13 10:21:40|53.74|53.44|53.8|53.5|53.8|53.5|53.74|53.44|9
1731493310000|2024-11-13 10:21:50|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1731493320000|2024-11-13 10:22:00|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1731493330000|2024-11-13 10:22:10|53.8|53.5|53.82|53.52|53.82|53.52|53.8|53.5|7
1731493340000|2024-11-13 10:22:20|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|9
1731493350000|2024-11-13 10:22:30|53.8|53.5|53.82|53.52|53.82|53.52|53.79|53.49|9
1731493360000|2024-11-13 10:22:40|53.83|53.53|53.83|53.53|53.84|53.54|53.82|53.52|5
1731493370000|2024-11-13 10:22:50|53.82|53.52|53.79|53.49|53.83|53.53|53.79|53.49|5
1731493380000|2024-11-13 10:23:00|53.8|53.5|53.8|53.5|53.82|53.52|53.78|53.48|7
1731493390000|2024-11-13 10:23:10|53.79|53.49|53.82|53.52|53.82|53.52|53.78|53.48|8
1731493400000|2024-11-13 10:23:20|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1731493410000|2024-11-13 10:23:30|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|7
1731493420000|2024-11-13 10:23:40|53.85|53.55|53.88|53.58|53.88|53.58|53.85|53.55|4
1731493430000|2024-11-13 10:23:50|53.89|53.59|53.89|53.59|53.91|53.61|53.89|53.59|4
1731493440000|2024-11-13 10:24:00|53.88|53.58|53.88|53.58|53.9|53.6|53.87|53.57|10
1731493450000|2024-11-13 10:24:10|53.87|53.57|53.83|53.53|53.87|53.57|53.83|53.53|7
1731493460000|2024-11-13 10:24:20|53.84|53.54|53.84|53.54|53.85|53.55|53.83|53.53|5
1731493470000|2024-11-13 10:24:30|53.83|53.53|53.83|53.53|53.83|53.53|53.83|53.53|1
1731493480000|2024-11-13 10:24:40|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1731493490000|2024-11-13 10:24:50|53.86|53.56|53.86|53.56|53.86|53.56|53.86|53.56|1
1731493500000|2024-11-13 10:25:00|53.88|53.58|53.86|53.56|53.89|53.59|53.85|53.55|11
1731493510000|2024-11-13 10:25:10|53.87|53.57|53.85|53.55|53.88|53.58|53.85|53.55|4
1731493520000|2024-11-13 10:25:20|53.86|53.56|53.87|53.57|53.87|53.57|53.85|53.55|9
1731493530000|2024-11-13 10:25:30|53.86|53.56|53.88|53.58|53.88|53.58|53.86|53.56|5
1731493540000|2024-11-13 10:25:40|53.89|53.59|53.9|53.6|53.91|53.61|53.89|53.59|6
1731493550000|2024-11-13 10:25:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1731493560000|2024-11-13 10:26:00|53.9|53.6|53.88|53.58|53.9|53.6|53.88|53.58|7
1731493570000|2024-11-13 10:26:10|53.86|53.56|53.86|53.56|53.86|53.56|53.84|53.54|5
1731493580000|2024-11-13 10:26:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|4
1731493590000|2024-11-13 10:26:30|53.86|53.56|53.87|53.57|53.88|53.58|53.86|53.56|4
1731493600000|2024-11-13 10:26:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|6
1731493610000|2024-11-13 10:26:50|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|5
1731493620000|2024-11-13 10:27:00|53.89|53.59|53.92|53.62|53.92|53.62|53.89|53.59|3
1731493630000|2024-11-13 10:27:10|53.91|53.61|53.89|53.59|53.93|53.63|53.89|53.59|8
1731493640000|2024-11-13 10:27:20|53.87|53.57|53.91|53.61|53.91|53.61|53.87|53.57|7
1731493650000|2024-11-13 10:27:30|53.9|53.6|53.89|53.59|53.9|53.6|53.88|53.58|4
1731493660000|2024-11-13 10:27:40|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1731493670000|2024-11-13 10:27:50|53.88|53.58|53.88|53.58|53.89|53.59|53.88|53.58|3
1731493680000|2024-11-13 10:28:00|53.87|53.57|53.89|53.59|53.89|53.59|53.84|53.54|11
1731493690000|2024-11-13 10:28:10|53.9|53.6|53.89|53.59|53.9|53.6|53.89|53.59|4
1731493700000|2024-11-13 10:28:20|53.9|53.6|53.88|53.58|53.9|53.6|53.87|53.57|5
1731493710000|2024-11-13 10:28:30|53.89|53.59|53.91|53.61|53.91|53.61|53.89|53.59|3
1731493720000|2024-11-13 10:28:40|53.89|53.59|53.87|53.57|53.9|53.6|53.87|53.57|7
1731493730000|2024-11-13 10:28:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|8
1731493740000|2024-11-13 10:29:00|53.88|53.58|53.89|53.59|53.9|53.6|53.88|53.58|8
1731493750000|2024-11-13 10:29:10|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1731493770000|2024-11-13 10:29:30|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|2
1731493780000|2024-11-13 10:29:40|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|10
1731493790000|2024-11-13 10:29:50|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|2
1731493800000|2024-11-13 10:30:00|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|8
1731493810000|2024-11-13 10:30:10|53.9|53.6|53.92|53.62|53.92|53.62|53.9|53.6|3
1731493820000|2024-11-13 10:30:20|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1731493830000|2024-11-13 10:30:30|53.9|53.6|53.91|53.61|53.92|53.62|53.9|53.6|10
1731493840000|2024-11-13 10:30:40|53.9|53.6|53.86|53.56|53.91|53.61|53.86|53.56|13
1731493850000|2024-11-13 10:30:50|53.85|53.55|53.83|53.53|53.85|53.55|53.82|53.52|14
1731493860000|2024-11-13 10:31:00|53.84|53.54|53.88|53.58|53.9|53.6|53.84|53.54|8
1731493870000|2024-11-13 10:31:10|53.89|53.59|53.92|53.62|53.92|53.62|53.88|53.58|7
1731493880000|2024-11-13 10:31:20|53.93|53.63|54.03|53.73|54.03|53.73|53.93|53.63|17
1731493890000|2024-11-13 10:31:30|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1731493900000|2024-11-13 10:31:40|54.06|53.76|54.09|53.79|54.1|53.8|54.06|53.76|6
1731493910000|2024-11-13 10:31:50|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1731493920000|2024-11-13 10:32:00|54.07|53.77|54.03|53.73|54.08|53.78|54.03|53.73|10
1731493930000|2024-11-13 10:32:10|54.01|53.71|54.01|53.71|54.03|53.73|54|53.7|8
1731493940000|2024-11-13 10:32:20|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|9
1731493950000|2024-11-13 10:32:30|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|5
1731493960000|2024-11-13 10:32:40|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|8
1731493970000|2024-11-13 10:32:50|54.04|53.74|54.01|53.71|54.04|53.74|54.01|53.71|8
1731493980000|2024-11-13 10:33:00|54|53.7|53.98|53.68|54.01|53.71|53.96|53.66|9
1731493990000|2024-11-13 10:33:10|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|4
1731494000000|2024-11-13 10:33:20|54|53.7|53.98|53.68|54.01|53.71|53.98|53.68|9
1731494010000|2024-11-13 10:33:30|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|5
1731494020000|2024-11-13 10:33:40|54.02|53.72|53.99|53.69|54.02|53.72|53.98|53.68|7
1731494030000|2024-11-13 10:33:50|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1731494040000|2024-11-13 10:34:00|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|6
1731494050000|2024-11-13 10:34:10|53.97|53.67|53.97|53.67|54|53.7|53.97|53.67|13
1731494060000|2024-11-13 10:34:20|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|6
1731494070000|2024-11-13 10:34:30|53.98|53.68|53.96|53.66|53.98|53.68|53.96|53.66|4
1731494080000|2024-11-13 10:34:40|53.94|53.64|53.98|53.68|53.98|53.68|53.94|53.64|5
1731494090000|2024-11-13 10:34:50|53.99|53.69|54.02|53.72|54.02|53.72|53.99|53.69|4
1731494100000|2024-11-13 10:35:00|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1731494110000|2024-11-13 10:35:10|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|4
1731494120000|2024-11-13 10:35:20|53.97|53.67|53.9|53.6|53.97|53.67|53.9|53.6|12
1731494130000|2024-11-13 10:35:30|53.84|53.54|53.86|53.56|53.86|53.56|53.83|53.53|5
1731494140000|2024-11-13 10:35:40|53.88|53.58|53.87|53.57|53.9|53.6|53.87|53.57|8
1731494150000|2024-11-13 10:35:50|53.88|53.58|53.87|53.57|53.88|53.58|53.84|53.54|9
1731494160000|2024-11-13 10:36:00|53.86|53.56|53.9|53.6|53.92|53.62|53.86|53.56|14
1731494170000|2024-11-13 10:36:10|53.92|53.62|53.95|53.65|53.96|53.66|53.92|53.62|7
1731494180000|2024-11-13 10:36:20|53.94|53.64|53.95|53.65|53.96|53.66|53.94|53.64|8
1731494190000|2024-11-13 10:36:30|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1731494200000|2024-11-13 10:36:40|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|14
1731494210000|2024-11-13 10:36:50|53.93|53.63|53.92|53.62|53.94|53.64|53.92|53.62|10
1731494220000|2024-11-13 10:37:00|53.93|53.63|53.95|53.65|53.96|53.66|53.93|53.63|11
1731494230000|2024-11-13 10:37:10|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|8
1731494240000|2024-11-13 10:37:20|53.94|53.64|53.93|53.63|53.95|53.65|53.91|53.61|10
1731494250000|2024-11-13 10:37:30|53.94|53.64|53.95|53.65|53.95|53.65|53.91|53.61|9
1731494260000|2024-11-13 10:37:40|53.96|53.66|53.96|53.66|53.96|53.66|53.93|53.63|7
1731494270000|2024-11-13 10:37:50|53.97|53.67|54.01|53.71|54.02|53.72|53.97|53.67|7
1731494280000|2024-11-13 10:38:00|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|6
1731494290000|2024-11-13 10:38:10|53.98|53.68|53.97|53.67|53.99|53.69|53.97|53.67|10
1731494300000|2024-11-13 10:38:20|53.96|53.66|53.99|53.69|53.99|53.69|53.96|53.66|12
1731494310000|2024-11-13 10:38:30|53.98|53.68|53.9|53.6|53.98|53.68|53.9|53.6|8
1731494320000|2024-11-13 10:38:40|53.91|53.61|53.95|53.65|53.95|53.65|53.91|53.61|11
1731494330000|2024-11-13 10:38:50|53.94|53.64|53.95|53.65|53.95|53.65|53.93|53.63|4
1731494340000|2024-11-13 10:39:00|53.96|53.66|53.93|53.63|53.97|53.67|53.93|53.63|5
1731494350000|2024-11-13 10:39:10|53.92|53.62|53.9|53.6|53.92|53.62|53.9|53.6|5
1731494360000|2024-11-13 10:39:20|53.88|53.58|53.82|53.52|53.9|53.6|53.82|53.52|12
1731494370000|2024-11-13 10:39:30|53.83|53.53|53.88|53.58|53.88|53.58|53.83|53.53|9
1731494380000|2024-11-13 10:39:40|53.87|53.57|53.86|53.56|53.87|53.57|53.85|53.55|7
1731494390000|2024-11-13 10:39:50|53.87|53.57|53.85|53.55|53.87|53.57|53.84|53.54|9
1731494400000|2024-11-13 10:40:00|53.84|53.54|53.81|53.51|53.85|53.55|53.81|53.51|8
1731494410000|2024-11-13 10:40:10|53.82|53.52|53.84|53.54|53.84|53.54|53.81|53.51|7
1731494420000|2024-11-13 10:40:20|53.85|53.55|53.87|53.57|53.89|53.59|53.85|53.55|8
1731494430000|2024-11-13 10:40:30|53.86|53.56|53.85|53.55|53.87|53.57|53.85|53.55|3
1731494440000|2024-11-13 10:40:40|53.84|53.54|53.82|53.52|53.85|53.55|53.82|53.52|7
1731494450000|2024-11-13 10:40:50|53.81|53.51|53.79|53.49|53.82|53.52|53.79|53.49|11
1731494460000|2024-11-13 10:41:00|53.78|53.48|53.7|53.4|53.78|53.48|53.7|53.4|8
1731494470000|2024-11-13 10:41:10|53.71|53.41|53.71|53.41|53.74|53.44|53.71|53.41|6
1731494480000|2024-11-13 10:41:20|53.7|53.4|53.71|53.41|53.71|53.41|53.7|53.4|10
1731494490000|2024-11-13 10:41:30|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|4
1731494500000|2024-11-13 10:41:40|53.74|53.44|53.79|53.49|53.79|53.49|53.74|53.44|6
1731494510000|2024-11-13 10:41:50|53.8|53.5|53.82|53.52|53.85|53.55|53.8|53.5|10
1731494520000|2024-11-13 10:42:00|53.81|53.51|53.84|53.54|53.84|53.54|53.8|53.5|7
1731494530000|2024-11-13 10:42:10|53.83|53.53|53.82|53.52|53.83|53.53|53.81|53.51|5
1731494540000|2024-11-13 10:42:20|53.81|53.51|53.8|53.5|53.82|53.52|53.8|53.5|10
1731494710000|2024-11-13 10:45:10|53.78|53.48|53.77|53.47|53.79|53.49|53.76|53.46|6
1731494720000|2024-11-13 10:45:20|53.76|53.46|53.76|53.46|53.76|53.46|53.73|53.43|6
1731494730000|2024-11-13 10:45:30|53.77|53.47|53.8|53.5|53.8|53.5|53.77|53.47|4
1731494740000|2024-11-13 10:45:40|53.81|53.51|53.76|53.46|53.82|53.52|53.76|53.46|7
1731494750000|2024-11-13 10:45:50|53.77|53.47|53.81|53.51|53.81|53.51|53.77|53.47|9
1731494760000|2024-11-13 10:46:00|53.8|53.5|53.83|53.53|53.83|53.53|53.8|53.5|3
1731494770000|2024-11-13 10:46:10|53.82|53.52|53.83|53.53|53.83|53.53|53.82|53.52|2
1731494780000|2024-11-13 10:46:20|53.84|53.54|53.85|53.55|53.85|53.55|53.84|53.54|2
1731494800000|2024-11-13 10:46:40|53.83|53.53|53.8|53.5|53.83|53.53|53.8|53.5|3
1731494810000|2024-11-13 10:46:50|53.82|53.52|53.8|53.5|53.82|53.52|53.79|53.49|4
1731494820000|2024-11-13 10:47:00|53.79|53.49|53.83|53.53|53.83|53.53|53.78|53.48|7
1731494830000|2024-11-13 10:47:10|53.84|53.54|53.83|53.53|53.84|53.54|53.83|53.53|2
1731494840000|2024-11-13 10:47:20|53.84|53.54|53.88|53.58|53.88|53.58|53.83|53.53|15
1731494850000|2024-11-13 10:47:30|53.89|53.59|53.89|53.59|53.89|53.59|53.89|53.59|1
1731494860000|2024-11-13 10:47:40|53.88|53.58|53.98|53.68|53.98|53.68|53.88|53.58|13
1731494870000|2024-11-13 10:47:50|54|53.7|54.06|53.76|54.06|53.76|54|53.7|10
1731494880000|2024-11-13 10:48:00|54.09|53.79|54.06|53.76|54.09|53.79|54.05|53.75|11
1731494890000|2024-11-13 10:48:10|54.04|53.74|54|53.7|54.05|53.75|53.98|53.68|9
1731494900000|2024-11-13 10:48:20|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|6
1731494910000|2024-11-13 10:48:30|54.01|53.71|54.05|53.75|54.05|53.75|54|53.7|7
1731494920000|2024-11-13 10:48:40|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|12
1731494930000|2024-11-13 10:48:50|54.08|53.78|54.09|53.79|54.1|53.8|54.07|53.77|6
1731494940000|2024-11-13 10:49:00|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|7
1731494950000|2024-11-13 10:49:10|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|4
1731494960000|2024-11-13 10:49:20|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|2
1731494970000|2024-11-13 10:49:30|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|2
1731494990000|2024-11-13 10:49:50|54.08|53.78|54.08|53.78|54.09|53.79|54.08|53.78|3
1731495000000|2024-11-13 10:50:00|54.09|53.79|54.06|53.76|54.09|53.79|54.05|53.75|9
1731495010000|2024-11-13 10:50:10|54.07|53.77|54.11|53.81|54.11|53.81|54.06|53.76|9
1731495020000|2024-11-13 10:50:20|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|7
1731495030000|2024-11-13 10:50:30|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|6
1731495040000|2024-11-13 10:50:40|54.17|53.87|54.23|53.93|54.23|53.93|54.17|53.87|7
1731495050000|2024-11-13 10:50:50|54.24|53.94|54.33|54.03|54.33|54.03|54.24|53.94|10
1731495060000|2024-11-13 10:51:00|54.32|54.02|54.3|54|54.32|54.02|54.3|54|9
1731495070000|2024-11-13 10:51:10|54.29|53.99|54.31|54.01|54.32|54.02|54.28|53.98|9
1731495080000|2024-11-13 10:51:20|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1731495090000|2024-11-13 10:51:30|54.33|54.03|54.33|54.03|54.34|54.04|54.31|54.01|8
1731495100000|2024-11-13 10:51:40|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|3
1731495110000|2024-11-13 10:51:50|54.3|54|54.31|54.01|54.32|54.02|54.29|53.99|9
1731495120000|2024-11-13 10:52:00|54.29|53.99|54.3|54|54.32|54.02|54.29|53.99|8
1731495130000|2024-11-13 10:52:10|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|7
1731495140000|2024-11-13 10:52:20|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1731495150000|2024-11-13 10:52:30|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|3
1731495160000|2024-11-13 10:52:40|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1731495170000|2024-11-13 10:52:50|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|5
1731495180000|2024-11-13 10:53:00|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|6
1731495190000|2024-11-13 10:53:10|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|12
1731495200000|2024-11-13 10:53:20|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1731495210000|2024-11-13 10:53:30|54.32|54.02|54.36|54.06|54.36|54.06|54.31|54.01|7
1731495220000|2024-11-13 10:53:40|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|2
1731495230000|2024-11-13 10:53:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|9
1731495240000|2024-11-13 10:54:00|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|4
1731495250000|2024-11-13 10:54:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731495260000|2024-11-13 10:54:20|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1731495270000|2024-11-13 10:54:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1731495280000|2024-11-13 10:54:40|54.37|54.07|54.34|54.04|54.37|54.07|54.34|54.04|5
1731495290000|2024-11-13 10:54:50|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1731495300000|2024-11-13 10:55:00|54.33|54.03|54.3|54|54.33|54.03|54.3|54|13
1731495310000|2024-11-13 10:55:10|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|9
1731495320000|2024-11-13 10:55:20|54.32|54.02|54.28|53.98|54.32|54.02|54.25|53.95|16
1731495330000|2024-11-13 10:55:30|54.27|53.97|54.28|53.98|54.28|53.98|54.25|53.95|7
1731495340000|2024-11-13 10:55:40|54.27|53.97|54.3|54|54.3|54|54.26|53.96|12
1731495350000|2024-11-13 10:55:50|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|6
1731495360000|2024-11-13 10:56:00|54.29|53.99|54.3|54|54.31|54.01|54.29|53.99|4
1731495370000|2024-11-13 10:56:10|54.31|54.01|54.3|54|54.32|54.02|54.29|53.99|7
1731495380000|2024-11-13 10:56:20|54.31|54.01|54.35|54.05|54.35|54.05|54.31|54.01|4
1731495390000|2024-11-13 10:56:30|54.34|54.04|54.3|54|54.34|54.04|54.3|54|5
1731495400000|2024-11-13 10:56:40|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|3
1731495410000|2024-11-13 10:56:50|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|4
1731495420000|2024-11-13 10:57:00|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|8
1731495430000|2024-11-13 10:57:10|54.31|54.01|54.3|54|54.32|54.02|54.3|54|8
1731495450000|2024-11-13 10:57:30|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1731495460000|2024-11-13 10:57:40|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1731495470000|2024-11-13 10:57:50|54.31|54.01|54.28|53.98|54.31|54.01|54.28|53.98|4
1731495480000|2024-11-13 10:58:00|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|9
1731495490000|2024-11-13 10:58:10|54.3|54|54.3|54|54.3|54|54.29|53.99|5
1731495500000|2024-11-13 10:58:20|54.31|54.01|54.32|54.02|54.32|54.02|54.3|54|6
1731495510000|2024-11-13 10:58:30|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|6
1731495520000|2024-11-13 10:58:40|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1731495530000|2024-11-13 10:58:50|54.35|54.05|54.33|54.03|54.35|54.05|54.32|54.02|9
1731495540000|2024-11-13 10:59:00|54.32|54.02|54.32|54.02|54.33|54.03|54.32|54.02|5
1731495550000|2024-11-13 10:59:10|54.3|54|54.28|53.98|54.31|54.01|54.28|53.98|9
1731495560000|2024-11-13 10:59:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|8
1731495570000|2024-11-13 10:59:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|4
1731495580000|2024-11-13 10:59:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1731495590000|2024-11-13 10:59:50|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1731495600000|2024-11-13 11:00:00|54.35|54.05|54.35|54.05|54.36|54.06|54.33|54.03|15
1731495610000|2024-11-13 11:00:10|54.36|54.06|54.37|54.07|54.4|54.1|54.36|54.06|7
1731495620000|2024-11-13 11:00:20|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|9
1731495630000|2024-11-13 11:00:30|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731495640000|2024-11-13 11:00:40|54.35|54.05|54.34|54.04|54.35|54.05|54.3|54|18
1731495650000|2024-11-13 11:00:50|54.33|54.03|54.33|54.03|54.35|54.05|54.33|54.03|9
1731495660000|2024-11-13 11:01:00|54.34|54.04|54.23|53.93|54.34|54.04|54.23|53.93|10
1731495670000|2024-11-13 11:01:10|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|9
1731495680000|2024-11-13 11:01:20|54.23|53.93|54.3|54|54.3|54|54.22|53.92|10
1731495690000|2024-11-13 11:01:30|54.31|54.01|54.33|54.03|54.34|54.04|54.3|54|15
1731495700000|2024-11-13 11:01:40|54.34|54.04|54.41|54.11|54.44|54.14|54.34|54.04|20
1731495710000|2024-11-13 11:01:50|54.4|54.1|54.41|54.11|54.42|54.12|54.39|54.09|9
1731495720000|2024-11-13 11:02:00|54.42|54.12|54.45|54.15|54.47|54.17|54.41|54.11|11
1731495730000|2024-11-13 11:02:10|54.44|54.14|54.44|54.14|54.44|54.14|54.41|54.11|11
1731495740000|2024-11-13 11:02:20|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|4
1731495750000|2024-11-13 11:02:30|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|6
1731495760000|2024-11-13 11:02:40|54.43|54.13|54.45|54.15|54.45|54.15|54.41|54.11|7
1731495770000|2024-11-13 11:02:50|54.46|54.16|54.46|54.16|54.48|54.18|54.46|54.16|8
1731495780000|2024-11-13 11:03:00|54.45|54.15|54.44|54.14|54.45|54.15|54.43|54.13|10
1731495790000|2024-11-13 11:03:10|54.45|54.15|54.45|54.15|54.46|54.16|54.41|54.11|14
1731495800000|2024-11-13 11:03:20|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|4
1731495810000|2024-11-13 11:03:30|54.45|54.15|54.46|54.16|54.48|54.18|54.43|54.13|18
1731495820000|2024-11-13 11:03:40|54.47|54.17|54.46|54.16|54.47|54.17|54.43|54.13|18
1731495830000|2024-11-13 11:03:50|54.47|54.17|54.5|54.2|54.52|54.22|54.47|54.17|6
1731495840000|2024-11-13 11:04:00|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|9
1731495850000|2024-11-13 11:04:10|54.52|54.22|54.57|54.27|54.59|54.29|54.52|54.22|19
1731495860000|2024-11-13 11:04:20|54.56|54.26|54.54|54.24|54.57|54.27|54.53|54.23|13
1731495870000|2024-11-13 11:04:30|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|8
1731495880000|2024-11-13 11:04:40|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|12
1731495890000|2024-11-13 11:04:50|54.57|54.27|54.58|54.28|54.59|54.29|54.57|54.27|4
1731495900000|2024-11-13 11:05:00|54.59|54.29|54.6|54.3|54.63|54.33|54.59|54.29|9
1731495910000|2024-11-13 11:05:10|54.59|54.29|54.59|54.29|54.6|54.3|54.57|54.27|6
1731495920000|2024-11-13 11:05:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1731495930000|2024-11-13 11:05:30|54.6|54.3|54.61|54.31|54.61|54.31|54.59|54.29|8
1731495940000|2024-11-13 11:05:40|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|9
1731495950000|2024-11-13 11:05:50|54.61|54.31|54.59|54.29|54.61|54.31|54.58|54.28|9
1731495960000|2024-11-13 11:06:00|54.57|54.27|54.54|54.24|54.57|54.27|54.52|54.22|11
1731495970000|2024-11-13 11:06:10|54.55|54.25|54.52|54.22|54.55|54.25|54.51|54.21|8
1731495980000|2024-11-13 11:06:20|54.53|54.23|54.53|54.23|54.53|54.23|54.51|54.21|9
1731495990000|2024-11-13 11:06:30|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|4
1731496000000|2024-11-13 11:06:40|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|4
1731496010000|2024-11-13 11:06:50|54.5|54.2|54.5|54.2|54.52|54.22|54.49|54.19|9
1731496020000|2024-11-13 11:07:00|54.49|54.19|54.45|54.15|54.5|54.2|54.44|54.14|11
1731496030000|2024-11-13 11:07:10|54.44|54.14|54.46|54.16|54.46|54.16|54.42|54.12|7
1731496040000|2024-11-13 11:07:20|54.47|54.17|54.5|54.2|54.54|54.24|54.46|54.16|22
1731496050000|2024-11-13 11:07:30|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1731496060000|2024-11-13 11:07:40|54.5|54.2|54.45|54.15|54.5|54.2|54.45|54.15|12
1731496070000|2024-11-13 11:07:50|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|14
1731496080000|2024-11-13 11:08:00|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|6
1731496090000|2024-11-13 11:08:10|54.42|54.12|54.39|54.09|54.42|54.12|54.39|54.09|11
1731496100000|2024-11-13 11:08:20|54.4|54.1|54.45|54.15|54.45|54.15|54.4|54.1|7
1731496110000|2024-11-13 11:08:30|54.44|54.14|54.41|54.11|54.46|54.16|54.4|54.1|16
1731496120000|2024-11-13 11:08:40|54.4|54.1|54.48|54.18|54.48|54.18|54.4|54.1|9
1731496130000|2024-11-13 11:08:50|54.53|54.23|54.45|54.15|54.53|54.23|54.43|54.13|12
1731496140000|2024-11-13 11:09:00|54.46|54.16|54.46|54.16|54.52|54.22|54.45|54.15|24
1731496150000|2024-11-13 11:09:10|54.45|54.15|54.44|54.14|54.51|54.21|54.43|54.13|15
1731496160000|2024-11-13 11:09:20|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|7
1731496170000|2024-11-13 11:09:30|54.44|54.14|54.41|54.11|54.44|54.14|54.4|54.1|6
1731496180000|2024-11-13 11:09:40|54.42|54.12|54.44|54.14|54.45|54.15|54.41|54.11|8
1731496190000|2024-11-13 11:09:50|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|7
1731496200000|2024-11-13 11:10:00|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|5
1731496210000|2024-11-13 11:10:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731496220000|2024-11-13 11:10:20|54.43|54.13|54.44|54.14|54.46|54.16|54.42|54.12|7
1731496230000|2024-11-13 11:10:30|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|3
1731496240000|2024-11-13 11:10:40|54.46|54.16|54.5|54.2|54.51|54.21|54.45|54.15|11
1731496250000|2024-11-13 11:10:50|54.51|54.21|54.53|54.23|54.53|54.23|54.51|54.21|9
1731496260000|2024-11-13 11:11:00|54.52|54.22|54.56|54.26|54.58|54.28|54.49|54.19|15
1731496270000|2024-11-13 11:11:10|54.57|54.27|54.6|54.3|54.61|54.31|54.56|54.26|10
1731496280000|2024-11-13 11:11:20|54.59|54.29|54.61|54.31|54.62|54.32|54.59|54.29|9
1731496290000|2024-11-13 11:11:30|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731496310000|2024-11-13 11:11:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1731496320000|2024-11-13 11:12:00|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|6
1731496330000|2024-11-13 11:12:10|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|5
1731496340000|2024-11-13 11:12:20|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|6
1731496350000|2024-11-13 11:12:30|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1731496360000|2024-11-13 11:12:40|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1731496370000|2024-11-13 11:12:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1731496380000|2024-11-13 11:13:00|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1731496390000|2024-11-13 11:13:10|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1731496400000|2024-11-13 11:13:20|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|4
1731496410000|2024-11-13 11:13:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|2
1731496420000|2024-11-13 11:13:40|54.54|54.24|54.64|54.34|54.65|54.35|54.54|54.24|14
1731496430000|2024-11-13 11:13:50|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|10
1731496440000|2024-11-13 11:14:00|54.65|54.35|54.7|54.4|54.7|54.4|54.64|54.34|10
1731496450000|2024-11-13 11:14:10|54.69|54.39|54.7|54.4|54.7|54.4|54.66|54.36|6
1731496460000|2024-11-13 11:14:20|54.71|54.41|54.7|54.4|54.71|54.41|54.69|54.39|10
1731496470000|2024-11-13 11:14:30|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1731496490000|2024-11-13 11:14:50|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1731496500000|2024-11-13 11:15:00|54.71|54.41|54.71|54.41|54.71|54.41|54.69|54.39|5
1731496510000|2024-11-13 11:15:10|54.72|54.42|54.75|54.45|54.76|54.46|54.72|54.42|10
1731496520000|2024-11-13 11:15:20|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1731496530000|2024-11-13 11:15:30|54.75|54.45|54.76|54.46|54.78|54.48|54.75|54.45|7
1731496540000|2024-11-13 11:15:40|54.77|54.47|54.8|54.5|54.8|54.5|54.75|54.45|9
1731496550000|2024-11-13 11:15:50|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1731496560000|2024-11-13 11:16:00|54.8|54.5|54.72|54.42|54.8|54.5|54.72|54.42|15
1731496570000|2024-11-13 11:16:10|54.73|54.43|54.69|54.39|54.73|54.43|54.69|54.39|7
1731496580000|2024-11-13 11:16:20|54.7|54.4|54.7|54.4|54.72|54.42|54.68|54.38|11
1731496590000|2024-11-13 11:16:30|54.71|54.41|54.7|54.4|54.71|54.41|54.69|54.39|4
1731496600000|2024-11-13 11:16:40|54.68|54.38|54.64|54.34|54.68|54.38|54.64|54.34|9
1731496610000|2024-11-13 11:16:50|54.63|54.33|54.61|54.31|54.63|54.33|54.6|54.3|4
1731496620000|2024-11-13 11:17:00|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|7
1731496630000|2024-11-13 11:17:10|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|11
1731496640000|2024-11-13 11:17:20|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|6
1731496660000|2024-11-13 11:17:40|54.66|54.36|54.69|54.39|54.69|54.39|54.64|54.34|8
1731496670000|2024-11-13 11:17:50|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|5
1731496680000|2024-11-13 11:18:00|54.67|54.37|54.74|54.44|54.75|54.45|54.67|54.37|16
1731496690000|2024-11-13 11:18:10|54.75|54.45|54.8|54.5|54.81|54.51|54.75|54.45|9
1731496700000|2024-11-13 11:18:20|54.81|54.51|54.8|54.5|54.81|54.51|54.77|54.47|10
1731496710000|2024-11-13 11:18:30|54.79|54.49|54.76|54.46|54.79|54.49|54.75|54.45|8
1731496720000|2024-11-13 11:18:40|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|13
1731496730000|2024-11-13 11:18:50|54.79|54.49|54.81|54.51|54.82|54.52|54.79|54.49|5
1731496740000|2024-11-13 11:19:00|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|2
1731496750000|2024-11-13 11:19:10|54.84|54.54|54.82|54.52|54.86|54.56|54.82|54.52|16
1731496760000|2024-11-13 11:19:20|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|4
1731496770000|2024-11-13 11:19:30|54.81|54.51|54.86|54.56|54.86|54.56|54.81|54.51|8
1731496780000|2024-11-13 11:19:40|54.87|54.57|54.84|54.54|54.89|54.59|54.82|54.52|19
1731496790000|2024-11-13 11:19:50|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1731496800000|2024-11-13 11:20:00|54.84|54.54|54.85|54.55|54.87|54.57|54.84|54.54|10
1731496810000|2024-11-13 11:20:10|54.84|54.54|54.79|54.49|54.84|54.54|54.75|54.45|12
1731496820000|2024-11-13 11:20:20|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|3
1731496830000|2024-11-13 11:20:30|54.78|54.48|54.8|54.5|54.8|54.5|54.77|54.47|7
1731496840000|2024-11-13 11:20:40|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|8
1731496850000|2024-11-13 11:20:50|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|5
1731496860000|2024-11-13 11:21:00|54.83|54.53|54.84|54.54|54.85|54.55|54.83|54.53|4
1731496870000|2024-11-13 11:21:10|54.83|54.53|54.79|54.49|54.83|54.53|54.78|54.48|8
1731496880000|2024-11-13 11:21:20|54.78|54.48|54.81|54.51|54.81|54.51|54.76|54.46|10
1731496890000|2024-11-13 11:21:30|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|6
1731496900000|2024-11-13 11:21:40|54.84|54.54|54.84|54.54|54.86|54.56|54.83|54.53|9
1731496910000|2024-11-13 11:21:50|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|3
1731496920000|2024-11-13 11:22:00|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|5
1731496930000|2024-11-13 11:22:10|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|7
1731496940000|2024-11-13 11:22:20|54.8|54.5|54.75|54.45|54.81|54.51|54.75|54.45|9
1731496950000|2024-11-13 11:22:30|54.74|54.44|54.71|54.41|54.75|54.45|54.7|54.4|11
1731496960000|2024-11-13 11:22:40|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1731496970000|2024-11-13 11:22:50|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|5
1731496980000|2024-11-13 11:23:00|54.66|54.36|54.64|54.34|54.66|54.36|54.61|54.31|15
1731496990000|2024-11-13 11:23:10|54.62|54.32|54.63|54.33|54.66|54.36|54.62|54.32|6
1731497000000|2024-11-13 11:23:20|54.64|54.34|54.66|54.36|54.69|54.39|54.64|54.34|10
1731497020000|2024-11-13 11:23:40|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|4
1731497030000|2024-11-13 11:23:50|54.63|54.33|54.57|54.27|54.63|54.33|54.57|54.27|12
1731497050000|2024-11-13 11:24:10|54.56|54.26|54.5|54.2|54.56|54.26|54.5|54.2|9
1731497060000|2024-11-13 11:24:20|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|6
1731497070000|2024-11-13 11:24:30|54.41|54.11|54.37|54.07|54.41|54.11|54.36|54.06|6
1731497080000|2024-11-13 11:24:40|54.38|54.08|54.38|54.08|54.4|54.1|54.37|54.07|9
1731497090000|2024-11-13 11:24:50|54.37|54.07|54.36|54.06|54.38|54.08|54.35|54.05|8
1731497100000|2024-11-13 11:25:00|54.37|54.07|54.44|54.14|54.44|54.14|54.37|54.07|10
1731497110000|2024-11-13 11:25:10|54.45|54.15|54.45|54.15|54.46|54.16|54.43|54.13|11
1731497120000|2024-11-13 11:25:20|54.44|54.14|54.42|54.12|54.45|54.15|54.42|54.12|10
1731497130000|2024-11-13 11:25:30|54.43|54.13|54.4|54.1|54.43|54.13|54.39|54.09|8
1731497140000|2024-11-13 11:25:40|54.39|54.09|54.35|54.05|54.39|54.09|54.35|54.05|5
1731497150000|2024-11-13 11:25:50|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|4
1731497160000|2024-11-13 11:26:00|54.32|54.02|54.3|54|54.33|54.03|54.3|54|5
1731497170000|2024-11-13 11:26:10|54.29|53.99|54.25|53.95|54.29|53.99|54.25|53.95|8
1731497180000|2024-11-13 11:26:20|54.26|53.96|54.3|54|54.3|54|54.25|53.95|7
1731497190000|2024-11-13 11:26:30|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1731497200000|2024-11-13 11:26:40|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|4
1731497210000|2024-11-13 11:26:50|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|4
1731497220000|2024-11-13 11:27:00|54.27|53.97|54.31|54.01|54.31|54.01|54.27|53.97|6
1731497230000|2024-11-13 11:27:10|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1731497240000|2024-11-13 11:27:20|54.33|54.03|54.35|54.05|54.36|54.06|54.32|54.02|8
1731497250000|2024-11-13 11:27:30|54.34|54.04|54.36|54.06|54.36|54.06|54.33|54.03|9
1731497260000|2024-11-13 11:27:40|54.35|54.05|54.31|54.01|54.36|54.06|54.31|54.01|9
1731497270000|2024-11-13 11:27:50|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|4
1731497280000|2024-11-13 11:28:00|54.3|54|54.31|54.01|54.31|54.01|54.3|54|6
1731497290000|2024-11-13 11:28:10|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|8
1731497300000|2024-11-13 11:28:20|54.3|54|54.28|53.98|54.31|54.01|54.28|53.98|7
1731497310000|2024-11-13 11:28:30|54.27|53.97|54.29|53.99|54.29|53.99|54.24|53.94|6
1731497320000|2024-11-13 11:28:40|54.28|53.98|54.3|54|54.3|54|54.28|53.98|6
1731497330000|2024-11-13 11:28:50|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|7
1731497340000|2024-11-13 11:29:00|54.32|54.02|54.32|54.02|54.34|54.04|54.31|54.01|7
1731497350000|2024-11-13 11:29:10|54.33|54.03|54.39|54.09|54.4|54.1|54.33|54.03|16
1731497360000|2024-11-13 11:29:20|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1731497370000|2024-11-13 11:29:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|4
1731497380000|2024-11-13 11:29:40|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|4
1731497390000|2024-11-13 11:29:50|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|6
1731497400000|2024-11-13 11:30:00|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|5
1731497410000|2024-11-13 11:30:10|54.35|54.05|54.33|54.03|54.36|54.06|54.33|54.03|9
1731497420000|2024-11-13 11:30:20|54.32|54.02|54.37|54.07|54.37|54.07|54.31|54.01|7
1731497430000|2024-11-13 11:30:30|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731497440000|2024-11-13 11:30:40|54.37|54.07|54.39|54.09|54.39|54.09|54.36|54.06|7
1731497450000|2024-11-13 11:30:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731497460000|2024-11-13 11:31:00|54.39|54.09|54.34|54.04|54.43|54.13|54.33|54.03|18
1731497470000|2024-11-13 11:31:10|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|16
1731497480000|2024-11-13 11:31:20|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1731497490000|2024-11-13 11:31:30|54.37|54.07|54.32|54.02|54.38|54.08|54.32|54.02|18
1731497500000|2024-11-13 11:31:40|54.31|54.01|54.28|53.98|54.31|54.01|54.27|53.97|12
1731497510000|2024-11-13 11:31:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|4
1731497520000|2024-11-13 11:32:00|54.29|53.99|54.3|54|54.3|54|54.27|53.97|9
1731497530000|2024-11-13 11:32:10|54.31|54.01|54.32|54.02|54.33|54.03|54.3|54|8
1731497540000|2024-11-13 11:32:20|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|8
1731497550000|2024-11-13 11:32:30|54.3|54|54.33|54.03|54.34|54.04|54.3|54|13
1731497560000|2024-11-13 11:32:40|54.34|54.04|54.33|54.03|54.35|54.05|54.33|54.03|6
1731497570000|2024-11-13 11:32:50|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|4
1731497580000|2024-11-13 11:33:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|7
1731497590000|2024-11-13 11:33:10|54.37|54.07|54.37|54.07|54.38|54.08|54.34|54.04|8
1731497600000|2024-11-13 11:33:20|54.38|54.08|54.35|54.05|54.39|54.09|54.35|54.05|12
1731497610000|2024-11-13 11:33:30|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|7
1731497620000|2024-11-13 11:33:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1731497630000|2024-11-13 11:33:50|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|7
1731497640000|2024-11-13 11:34:00|54.36|54.06|54.44|54.14|54.44|54.14|54.35|54.05|12
1731497650000|2024-11-13 11:34:10|54.43|54.13|54.39|54.09|54.43|54.13|54.37|54.07|12
1731497660000|2024-11-13 11:34:20|54.4|54.1|54.39|54.09|54.41|54.11|54.39|54.09|4
1731497670000|2024-11-13 11:34:30|54.4|54.1|54.44|54.14|54.44|54.14|54.4|54.1|7
1731497680000|2024-11-13 11:34:40|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1731497690000|2024-11-13 11:34:50|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1731497700000|2024-11-13 11:35:00|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|7
1731497710000|2024-11-13 11:35:10|54.41|54.11|54.41|54.11|54.45|54.15|54.41|54.11|11
1731497720000|2024-11-13 11:35:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|2
1731497730000|2024-11-13 11:35:30|54.36|54.06|54.36|54.06|54.38|54.08|54.36|54.06|7
1731497740000|2024-11-13 11:35:40|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731497750000|2024-11-13 11:35:50|54.36|54.06|54.35|54.05|54.37|54.07|54.35|54.05|6
1731497760000|2024-11-13 11:36:00|54.34|54.04|54.38|54.08|54.38|54.08|54.33|54.03|11
1731497770000|2024-11-13 11:36:10|54.39|54.09|54.38|54.08|54.42|54.12|54.36|54.06|11
1731497780000|2024-11-13 11:36:20|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|7
1731497790000|2024-11-13 11:36:30|54.41|54.11|54.39|54.09|54.42|54.12|54.39|54.09|7
1731497800000|2024-11-13 11:36:40|54.38|54.08|54.41|54.11|54.41|54.11|54.37|54.07|11
1731497810000|2024-11-13 11:36:50|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|5
1731497820000|2024-11-13 11:37:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731497830000|2024-11-13 11:37:10|54.41|54.11|54.37|54.07|54.41|54.11|54.37|54.07|7
1731497840000|2024-11-13 11:37:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|6
1731497850000|2024-11-13 11:37:30|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|6
1731497860000|2024-11-13 11:37:40|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|9
1731497870000|2024-11-13 11:37:50|54.39|54.09|54.41|54.11|54.42|54.12|54.39|54.09|7
1731497880000|2024-11-13 11:38:00|54.42|54.12|54.33|54.03|54.42|54.12|54.33|54.03|11
1731497890000|2024-11-13 11:38:10|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|6
1731497900000|2024-11-13 11:38:20|54.34|54.04|54.34|54.04|54.34|54.04|54.32|54.02|7
1731497910000|2024-11-13 11:38:30|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1731497920000|2024-11-13 11:38:40|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|5
1731497930000|2024-11-13 11:38:50|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|2
1731497940000|2024-11-13 11:39:00|54.42|54.12|54.36|54.06|54.42|54.12|54.36|54.06|7
1731497950000|2024-11-13 11:39:10|54.37|54.07|54.28|53.98|54.37|54.07|54.28|53.98|14
1731497960000|2024-11-13 11:39:20|54.27|53.97|54.29|53.99|54.31|54.01|54.27|53.97|9
1731497970000|2024-11-13 11:39:30|54.28|53.98|54.34|54.04|54.35|54.05|54.27|53.97|13
1731497980000|2024-11-13 11:39:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731497990000|2024-11-13 11:39:50|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|6
1731498000000|2024-11-13 11:40:00|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1731498010000|2024-11-13 11:40:10|54.37|54.07|54.42|54.12|54.42|54.12|54.37|54.07|9
1731498020000|2024-11-13 11:40:20|54.43|54.13|54.39|54.09|54.43|54.13|54.36|54.06|10
1731498030000|2024-11-13 11:40:30|54.38|54.08|54.33|54.03|54.38|54.08|54.33|54.03|10
1731498040000|2024-11-13 11:40:40|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|6
1731498060000|2024-11-13 11:41:00|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1731498070000|2024-11-13 11:41:10|54.32|54.02|54.37|54.07|54.39|54.09|54.32|54.02|15
1731498090000|2024-11-13 11:41:30|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|5
1731498100000|2024-11-13 11:41:40|54.32|54.02|54.3|54|54.33|54.03|54.29|53.99|14
1731498110000|2024-11-13 11:41:50|54.31|54.01|54.33|54.03|54.33|54.03|54.3|54|5
1731498120000|2024-11-13 11:42:00|54.34|54.04|54.41|54.11|54.42|54.12|54.34|54.04|11
1731498130000|2024-11-13 11:42:10|54.39|54.09|54.39|54.09|54.41|54.11|54.38|54.08|13
1731498140000|2024-11-13 11:42:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1731498150000|2024-11-13 11:42:30|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1731498160000|2024-11-13 11:42:40|54.37|54.07|54.34|54.04|54.37|54.07|54.33|54.03|6
1731498170000|2024-11-13 11:42:50|54.33|54.03|54.28|53.98|54.33|54.03|54.28|53.98|8
1731498180000|2024-11-13 11:43:00|54.27|53.97|54.31|54.01|54.31|54.01|54.27|53.97|5
1731498190000|2024-11-13 11:43:10|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|5
1731498200000|2024-11-13 11:43:20|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|6
1731498210000|2024-11-13 11:43:30|54.37|54.07|54.36|54.06|54.37|54.07|54.34|54.04|6
1731498220000|2024-11-13 11:43:40|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1731498230000|2024-11-13 11:43:50|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1731498250000|2024-11-13 11:44:10|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|6
1731498260000|2024-11-13 11:44:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1731498270000|2024-11-13 11:44:30|54.34|54.04|54.32|54.02|54.35|54.05|54.32|54.02|5
1731498280000|2024-11-13 11:44:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1731498290000|2024-11-13 11:44:50|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1731498300000|2024-11-13 11:45:00|54.26|53.96|54.25|53.95|54.28|53.98|54.25|53.95|6
1731498310000|2024-11-13 11:45:10|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|4
1731498320000|2024-11-13 11:45:20|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|6
1731498330000|2024-11-13 11:45:30|54.29|53.99|54.32|54.02|54.33|54.03|54.29|53.99|4
1731498340000|2024-11-13 11:45:40|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1731498350000|2024-11-13 11:45:50|54.34|54.04|54.32|54.02|54.34|54.04|54.3|54|11
1731498360000|2024-11-13 11:46:00|54.31|54.01|54.32|54.02|54.33|54.03|54.28|53.98|8
1731498370000|2024-11-13 11:46:10|54.31|54.01|54.31|54.01|54.33|54.03|54.3|54|6
1731498380000|2024-11-13 11:46:20|54.3|54|54.3|54|54.31|54.01|54.29|53.99|7
1731498390000|2024-11-13 11:46:30|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|4
1731498400000|2024-11-13 11:46:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731498410000|2024-11-13 11:46:50|54.35|54.05|54.38|54.08|54.39|54.09|54.35|54.05|6
1731498420000|2024-11-13 11:47:00|54.37|54.07|54.37|54.07|54.38|54.08|54.36|54.06|7
1731498430000|2024-11-13 11:47:10|54.36|54.06|54.36|54.06|54.39|54.09|54.36|54.06|15
1731498440000|2024-11-13 11:47:20|54.37|54.07|54.37|54.07|54.37|54.07|54.36|54.06|3
1731498450000|2024-11-13 11:47:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|4
1731498460000|2024-11-13 11:47:40|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|5
1731498470000|2024-11-13 11:47:50|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1731498480000|2024-11-13 11:48:00|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1731498490000|2024-11-13 11:48:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|4
1731498500000|2024-11-13 11:48:20|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|4
1731498510000|2024-11-13 11:48:30|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|5
1731498520000|2024-11-13 11:48:40|54.38|54.08|54.36|54.06|54.38|54.08|54.36|54.06|5
1731498530000|2024-11-13 11:48:50|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|4
1731498540000|2024-11-13 11:49:00|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|4
1731498550000|2024-11-13 11:49:10|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731498560000|2024-11-13 11:49:20|54.36|54.06|54.33|54.03|54.36|54.06|54.32|54.02|5
1731498570000|2024-11-13 11:49:30|54.32|54.02|54.31|54.01|54.33|54.03|54.3|54|8
1731498580000|2024-11-13 11:49:40|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|4
1731498590000|2024-11-13 11:49:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1731498600000|2024-11-13 11:50:00|54.36|54.06|54.36|54.06|54.37|54.07|54.33|54.03|10
1731498610000|2024-11-13 11:50:10|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|4
1731498620000|2024-11-13 11:50:20|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|3
1731498630000|2024-11-13 11:50:30|54.33|54.03|54.28|53.98|54.33|54.03|54.28|53.98|7
1731498640000|2024-11-13 11:50:40|54.29|53.99|54.33|54.03|54.33|54.03|54.29|53.99|6
1731498650000|2024-11-13 11:50:50|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1731498660000|2024-11-13 11:51:00|54.33|54.03|54.31|54.01|54.33|54.03|54.3|54|4
1731498670000|2024-11-13 11:51:10|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1731498680000|2024-11-13 11:51:20|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1731498690000|2024-11-13 11:51:30|54.32|54.02|54.33|54.03|54.33|54.03|54.31|54.01|4
1731498700000|2024-11-13 11:51:40|54.34|54.04|54.41|54.11|54.42|54.12|54.34|54.04|9
1731498710000|2024-11-13 11:51:50|54.4|54.1|54.41|54.11|54.42|54.12|54.4|54.1|4
1731498720000|2024-11-13 11:52:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1731498730000|2024-11-13 11:52:10|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|4
1731498740000|2024-11-13 11:52:20|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|4
1731498750000|2024-11-13 11:52:30|54.37|54.07|54.34|54.04|54.37|54.07|54.34|54.04|2
1731498760000|2024-11-13 11:52:40|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|3
1731498770000|2024-11-13 11:52:50|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1731498780000|2024-11-13 11:53:00|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|3
1731498790000|2024-11-13 11:53:10|54.38|54.08|54.4|54.1|54.41|54.11|54.38|54.08|5
1731498800000|2024-11-13 11:53:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1731498810000|2024-11-13 11:53:30|54.36|54.06|54.34|54.04|54.36|54.06|54.33|54.03|7
1731498820000|2024-11-13 11:53:40|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1731498840000|2024-11-13 11:54:00|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|3
1731498850000|2024-11-13 11:54:10|54.33|54.03|54.33|54.03|54.35|54.05|54.33|54.03|6
1731498860000|2024-11-13 11:54:20|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|4
1731498870000|2024-11-13 11:54:30|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1731498880000|2024-11-13 11:54:40|54.4|54.1|54.41|54.11|54.41|54.11|54.39|54.09|4
1731498890000|2024-11-13 11:54:50|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731498900000|2024-11-13 11:55:00|54.4|54.1|54.4|54.1|54.41|54.11|54.38|54.08|7
1731498910000|2024-11-13 11:55:10|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|3
1731498920000|2024-11-13 11:55:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1731498930000|2024-11-13 11:55:30|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1731498940000|2024-11-13 11:55:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731498950000|2024-11-13 11:55:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1731498970000|2024-11-13 11:56:10|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1731498980000|2024-11-13 11:56:20|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|3
1731498990000|2024-11-13 11:56:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1731499000000|2024-11-13 11:56:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1731499020000|2024-11-13 11:57:00|54.24|53.94|54.22|53.92|54.24|53.94|54.22|53.92|3
1731499030000|2024-11-13 11:57:10|54.21|53.91|54.23|53.93|54.23|53.93|54.2|53.9|5
1731499040000|2024-11-13 11:57:20|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|2
1731499050000|2024-11-13 11:57:30|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731499060000|2024-11-13 11:57:40|54.28|53.98|54.32|54.02|54.32|54.02|54.28|53.98|5
1731499070000|2024-11-13 11:57:50|54.31|54.01|54.33|54.03|54.35|54.05|54.31|54.01|6
1731499080000|2024-11-13 11:58:00|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1731499090000|2024-11-13 11:58:10|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|7
1731499100000|2024-11-13 11:58:20|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1731499110000|2024-11-13 11:58:30|54.31|54.01|54.31|54.01|54.32|54.02|54.3|54|9
1731499120000|2024-11-13 11:58:40|54.32|54.02|54.31|54.01|54.32|54.02|54.3|54|4
1731499130000|2024-11-13 11:58:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1731499140000|2024-11-13 11:59:00|54.31|54.01|54.29|53.99|54.31|54.01|54.29|53.99|3
1731499160000|2024-11-13 11:59:20|54.3|54|54.3|54|54.31|54.01|54.3|54|9
1731499170000|2024-11-13 11:59:30|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|7
1731499180000|2024-11-13 11:59:40|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|4
1731499190000|2024-11-13 11:59:50|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|2
1731499200000|2024-11-13 12:00:00|54.4|54.1|54.38|54.08|54.4|54.1|54.37|54.07|6
1731499210000|2024-11-13 12:00:10|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|10
1731499230000|2024-11-13 12:00:30|54.35|54.05|54.33|54.03|54.35|54.05|54.32|54.02|4
1731499240000|2024-11-13 12:00:40|54.32|54.02|54.36|54.06|54.39|54.09|54.32|54.02|13
1731499250000|2024-11-13 12:00:50|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|10
1731499260000|2024-11-13 12:01:00|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|8
1731499270000|2024-11-13 12:01:10|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|8
1731499280000|2024-11-13 12:01:20|54.34|54.04|54.33|54.03|54.36|54.06|54.33|54.03|8
1731499290000|2024-11-13 12:01:30|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|10
1731499300000|2024-11-13 12:01:40|54.34|54.04|54.38|54.08|54.41|54.11|54.34|54.04|10
1731499310000|2024-11-13 12:01:50|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|6
1731499320000|2024-11-13 12:02:00|54.42|54.12|54.39|54.09|54.42|54.12|54.36|54.06|13
1731499330000|2024-11-13 12:02:10|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1731499340000|2024-11-13 12:02:20|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1731499350000|2024-11-13 12:02:30|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|4
1731499360000|2024-11-13 12:02:40|54.37|54.07|54.38|54.08|54.38|54.08|54.35|54.05|6
1731499370000|2024-11-13 12:02:50|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|6
1731499380000|2024-11-13 12:03:00|54.39|54.09|54.43|54.13|54.43|54.13|54.38|54.08|9
1731499390000|2024-11-13 12:03:10|54.44|54.14|54.48|54.18|54.49|54.19|54.44|54.14|9
1731499400000|2024-11-13 12:03:20|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1731499410000|2024-11-13 12:03:30|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1731499420000|2024-11-13 12:03:40|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|4
1731499430000|2024-11-13 12:03:50|54.45|54.15|54.47|54.17|54.48|54.18|54.44|54.14|6
1731499440000|2024-11-13 12:04:00|54.48|54.18|54.46|54.16|54.48|54.18|54.44|54.14|9
1731499450000|2024-11-13 12:04:10|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|4
1731499460000|2024-11-13 12:04:20|54.49|54.19|54.46|54.16|54.51|54.21|54.46|54.16|13
1731499470000|2024-11-13 12:04:30|54.45|54.15|54.38|54.08|54.47|54.17|54.38|54.08|11
1731499480000|2024-11-13 12:04:40|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|7
1731499490000|2024-11-13 12:04:50|54.44|54.14|54.49|54.19|54.5|54.2|54.44|54.14|8
1731499500000|2024-11-13 12:05:00|54.48|54.18|54.49|54.19|54.49|54.19|54.47|54.17|8
1731499510000|2024-11-13 12:05:10|54.5|54.2|54.54|54.24|54.54|54.24|54.5|54.2|6
1731499520000|2024-11-13 12:05:20|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|12
1731499530000|2024-11-13 12:05:30|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|8
1731499540000|2024-11-13 12:05:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|10
1731499550000|2024-11-13 12:05:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1731499560000|2024-11-13 12:06:00|54.56|54.26|54.53|54.23|54.57|54.27|54.52|54.22|13
1731499570000|2024-11-13 12:06:10|54.52|54.22|54.46|54.16|54.52|54.22|54.46|54.16|13
1731499580000|2024-11-13 12:06:20|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|5
1731499590000|2024-11-13 12:06:30|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|4
1731499600000|2024-11-13 12:06:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1731499610000|2024-11-13 12:06:50|54.5|54.2|54.48|54.18|54.51|54.21|54.47|54.17|11
1731499620000|2024-11-13 12:07:00|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|12
1731499630000|2024-11-13 12:07:10|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|6
1731499640000|2024-11-13 12:07:20|54.41|54.11|54.43|54.13|54.43|54.13|54.38|54.08|11
1731499680000|2024-11-13 12:08:00|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|6
1731499690000|2024-11-13 12:08:10|54.4|54.1|54.4|54.1|54.4|54.1|54.39|54.09|3
1731499700000|2024-11-13 12:08:20|54.41|54.11|54.41|54.11|54.41|54.11|54.41|54.11|1
1731499710000|2024-11-13 12:08:30|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1731499720000|2024-11-13 12:08:40|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1731499740000|2024-11-13 12:09:00|54.41|54.11|54.37|54.07|54.41|54.11|54.37|54.07|5
1731499750000|2024-11-13 12:09:10|54.36|54.06|54.33|54.03|54.36|54.06|54.32|54.02|6
1731499760000|2024-11-13 12:09:20|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|8
1731499770000|2024-11-13 12:09:30|54.34|54.04|54.33|54.03|54.34|54.04|54.33|54.03|4
1731499780000|2024-11-13 12:09:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1731499790000|2024-11-13 12:09:50|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1731499800000|2024-11-13 12:10:00|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1731499810000|2024-11-13 12:10:10|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1731499820000|2024-11-13 12:10:20|54.34|54.04|54.35|54.05|54.36|54.06|54.34|54.04|4
1731499830000|2024-11-13 12:10:30|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1731499840000|2024-11-13 12:10:40|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|7
1731499850000|2024-11-13 12:10:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1731499860000|2024-11-13 12:11:00|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|5
1731499870000|2024-11-13 12:11:10|54.32|54.02|54.31|54.01|54.33|54.03|54.31|54.01|4
1731499880000|2024-11-13 12:11:20|54.3|54|54.28|53.98|54.31|54.01|54.27|53.97|9
1731499890000|2024-11-13 12:11:30|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|5
1731499900000|2024-11-13 12:11:40|54.24|53.94|54.19|53.89|54.24|53.94|54.19|53.89|6
1731499910000|2024-11-13 12:11:50|54.17|53.87|54.16|53.86|54.2|53.9|54.16|53.86|7
1731499920000|2024-11-13 12:12:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731499930000|2024-11-13 12:12:10|54.13|53.83|54.11|53.81|54.14|53.84|54.11|53.81|5
1731499940000|2024-11-13 12:12:20|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1731499970000|2024-11-13 12:12:50|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|6
1731499980000|2024-11-13 12:13:00|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|7
1731499990000|2024-11-13 12:13:10|54.18|53.88|54.24|53.94|54.24|53.94|54.18|53.88|8
1731500000000|2024-11-13 12:13:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1731500010000|2024-11-13 12:13:30|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1731500020000|2024-11-13 12:13:40|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|5
1731500030000|2024-11-13 12:13:50|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1731500040000|2024-11-13 12:14:00|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|4
1731500050000|2024-11-13 12:14:10|54.28|53.98|54.28|53.98|54.3|54|54.28|53.98|5
1731500060000|2024-11-13 12:14:20|54.27|53.97|54.32|54.02|54.32|54.02|54.27|53.97|9
1731500070000|2024-11-13 12:14:30|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1731500080000|2024-11-13 12:14:40|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|8
1731500090000|2024-11-13 12:14:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|7
1731500100000|2024-11-13 12:15:00|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1731500110000|2024-11-13 12:15:10|54.3|54|54.28|53.98|54.3|54|54.28|53.98|4
1731500120000|2024-11-13 12:15:20|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|6
1731500130000|2024-11-13 12:15:30|54.27|53.97|54.26|53.96|54.27|53.97|54.25|53.95|4
1731500140000|2024-11-13 12:15:40|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|4
1731500150000|2024-11-13 12:15:50|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1731500160000|2024-11-13 12:16:00|54.23|53.93|54.22|53.92|54.23|53.93|54.2|53.9|8
1731500170000|2024-11-13 12:16:10|54.21|53.91|54.23|53.93|54.24|53.94|54.21|53.91|5
1731500180000|2024-11-13 12:16:20|54.22|53.92|54.2|53.9|54.22|53.92|54.2|53.9|2
1731500190000|2024-11-13 12:16:30|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|6
1731500200000|2024-11-13 12:16:40|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1731500210000|2024-11-13 12:16:50|54.24|53.94|54.23|53.93|54.24|53.94|54.22|53.92|4
1731500220000|2024-11-13 12:17:00|54.24|53.94|54.24|53.94|54.25|53.95|54.24|53.94|3
1731500230000|2024-11-13 12:17:10|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731500240000|2024-11-13 12:17:20|54.23|53.93|54.25|53.95|54.25|53.95|54.22|53.92|5
1731500250000|2024-11-13 12:17:30|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1731500260000|2024-11-13 12:17:40|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1731500270000|2024-11-13 12:17:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1731500280000|2024-11-13 12:18:00|54.21|53.91|54.21|53.91|54.22|53.92|54.21|53.91|3
1731500290000|2024-11-13 12:18:10|54.2|53.9|54.21|53.91|54.21|53.91|54.2|53.9|2
1731500300000|2024-11-13 12:18:20|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|6
1731500310000|2024-11-13 12:18:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|4
1731500330000|2024-11-13 12:18:50|54.13|53.83|54.09|53.79|54.14|53.84|54.09|53.79|4
1731500340000|2024-11-13 12:19:00|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1731500350000|2024-11-13 12:19:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1731500360000|2024-11-13 12:19:20|54.09|53.79|54.07|53.77|54.09|53.79|54.07|53.77|3
1731500370000|2024-11-13 12:19:30|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|2
1731500380000|2024-11-13 12:19:40|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1731500390000|2024-11-13 12:19:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1731500400000|2024-11-13 12:20:00|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|4
1731500410000|2024-11-13 12:20:10|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|5
1731500420000|2024-11-13 12:20:20|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1731500430000|2024-11-13 12:20:30|54.09|53.79|54.09|53.79|54.1|53.8|54.07|53.77|10
1731500440000|2024-11-13 12:20:40|54.08|53.78|54.05|53.75|54.08|53.78|54.05|53.75|4
1731500450000|2024-11-13 12:20:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1731500460000|2024-11-13 12:21:00|54.04|53.74|53.97|53.67|54.04|53.74|53.94|53.64|11
1731500470000|2024-11-13 12:21:10|53.98|53.68|54.01|53.71|54.04|53.74|53.98|53.68|10
1731500480000|2024-11-13 12:21:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|6
1731500490000|2024-11-13 12:21:30|54.02|53.72|54.08|53.78|54.08|53.78|54.02|53.72|7
1731500500000|2024-11-13 12:21:40|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|2
1731500510000|2024-11-13 12:21:50|54.05|53.75|54.05|53.75|54.05|53.75|54.05|53.75|1
1731500520000|2024-11-13 12:22:00|54.04|53.74|54.07|53.77|54.07|53.77|54.04|53.74|4
1731500530000|2024-11-13 12:22:10|54.08|53.78|54.13|53.83|54.13|53.83|54.08|53.78|6
1731500540000|2024-11-13 12:22:20|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|5
1731500550000|2024-11-13 12:22:30|54.07|53.77|54.05|53.75|54.08|53.78|54.05|53.75|5
1731500560000|2024-11-13 12:22:40|54.04|53.74|54.02|53.72|54.04|53.74|54|53.7|13
1731500570000|2024-11-13 12:22:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1731500580000|2024-11-13 12:23:00|54.02|53.72|54.02|53.72|54.02|53.72|54.02|53.72|1
1731500590000|2024-11-13 12:23:10|54.01|53.71|54.04|53.74|54.04|53.74|54|53.7|5
1731500600000|2024-11-13 12:23:20|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1731500610000|2024-11-13 12:23:30|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1731500690000|2024-11-13 12:24:50|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|5
1731500700000|2024-11-13 12:25:00|54.11|53.81|54.12|53.82|54.13|53.83|54.11|53.81|6
1731500710000|2024-11-13 12:25:10|54.11|53.81|54.09|53.79|54.12|53.82|54.09|53.79|5
1731500720000|2024-11-13 12:25:20|54.08|53.78|54.03|53.73|54.09|53.79|54.03|53.73|8
1731500730000|2024-11-13 12:25:30|54.04|53.74|54.04|53.74|54.05|53.75|54.03|53.73|7
1731500740000|2024-11-13 12:25:40|54.05|53.75|54.04|53.74|54.05|53.75|54.04|53.74|2
1731500750000|2024-11-13 12:25:50|54.05|53.75|54.02|53.72|54.05|53.75|54.02|53.72|4
1731500760000|2024-11-13 12:26:00|54.01|53.71|54|53.7|54.01|53.71|53.99|53.69|4
1731500770000|2024-11-13 12:26:10|53.99|53.69|54.02|53.72|54.02|53.72|53.99|53.69|8
1731500780000|2024-11-13 12:26:20|54.03|53.73|54.03|53.73|54.03|53.73|54.02|53.72|5
1731500790000|2024-11-13 12:26:30|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1731500810000|2024-11-13 12:26:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1731500820000|2024-11-13 12:27:00|54.03|53.73|54.01|53.71|54.03|53.73|53.99|53.69|6
1731500830000|2024-11-13 12:27:10|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|8
1731500840000|2024-11-13 12:27:20|54|53.7|54|53.7|54.01|53.71|54|53.7|5
1731500850000|2024-11-13 12:27:30|53.99|53.69|54|53.7|54|53.7|53.98|53.68|6
1731500860000|2024-11-13 12:27:40|54.01|53.71|54|53.7|54.03|53.73|54|53.7|5
1731500870000|2024-11-13 12:27:50|54.01|53.71|54.01|53.71|54.01|53.71|54.01|53.71|1
1731500880000|2024-11-13 12:28:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1731500890000|2024-11-13 12:28:10|54.02|53.72|53.99|53.69|54.02|53.72|53.99|53.69|4
1731500900000|2024-11-13 12:28:20|53.98|53.68|53.95|53.65|53.98|53.68|53.95|53.65|4
1731500910000|2024-11-13 12:28:30|53.94|53.64|53.94|53.64|53.94|53.64|53.93|53.63|3
1731500920000|2024-11-13 12:28:40|53.95|53.65|53.96|53.66|53.96|53.66|53.94|53.64|4
1731500930000|2024-11-13 12:28:50|53.97|53.67|53.96|53.66|53.98|53.68|53.96|53.66|4
1731500940000|2024-11-13 12:29:00|53.95|53.65|53.93|53.63|53.95|53.65|53.93|53.63|2
1731500950000|2024-11-13 12:29:10|53.92|53.62|53.91|53.61|53.92|53.62|53.91|53.61|4
1731500960000|2024-11-13 12:29:20|53.9|53.6|53.91|53.61|53.91|53.61|53.9|53.6|2
1731500970000|2024-11-13 12:29:30|53.92|53.62|53.91|53.61|53.93|53.63|53.91|53.61|4
1731500980000|2024-11-13 12:29:40|53.92|53.62|53.92|53.62|53.92|53.62|53.91|53.61|3
1731500990000|2024-11-13 12:29:50|53.91|53.61|53.91|53.61|53.91|53.61|53.91|53.61|1
1731501000000|2024-11-13 12:30:00|53.92|53.62|53.91|53.61|53.92|53.62|53.9|53.6|5
1731501010000|2024-11-13 12:30:10|53.9|53.6|53.88|53.58|53.91|53.61|53.88|53.58|5
1731501020000|2024-11-13 12:30:20|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1731501030000|2024-11-13 12:30:30|53.89|53.59|53.9|53.6|53.9|53.6|53.89|53.59|2
1731501040000|2024-11-13 12:30:40|53.91|53.61|53.91|53.61|53.93|53.63|53.91|53.61|4
1731501050000|2024-11-13 12:30:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1731501060000|2024-11-13 12:31:00|53.91|53.61|53.9|53.6|53.91|53.61|53.89|53.59|6
1731501070000|2024-11-13 12:31:10|53.91|53.61|53.84|53.54|53.91|53.61|53.84|53.54|10
1731501080000|2024-11-13 12:31:20|53.83|53.53|53.81|53.51|53.83|53.53|53.81|53.51|5
1731501090000|2024-11-13 12:31:30|53.8|53.5|53.78|53.48|53.81|53.51|53.78|53.48|9
1731501100000|2024-11-13 12:31:40|53.77|53.47|53.8|53.5|53.81|53.51|53.77|53.47|7
1731501110000|2024-11-13 12:31:50|53.81|53.51|53.81|53.51|53.82|53.52|53.79|53.49|13
1731501120000|2024-11-13 12:32:00|53.8|53.5|53.75|53.45|53.8|53.5|53.75|53.45|5
1731501130000|2024-11-13 12:32:10|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|3
1731501140000|2024-11-13 12:32:20|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|6
1731501150000|2024-11-13 12:32:30|53.71|53.41|53.67|53.37|53.72|53.42|53.67|53.37|6
1731501160000|2024-11-13 12:32:40|53.66|53.36|53.65|53.35|53.66|53.36|53.64|53.34|4
1731501170000|2024-11-13 12:32:50|53.64|53.34|53.65|53.35|53.65|53.35|53.64|53.34|2
1731501180000|2024-11-13 12:33:00|53.64|53.34|53.7|53.4|53.7|53.4|53.64|53.34|7
1731501190000|2024-11-13 12:33:10|53.68|53.38|53.67|53.37|53.68|53.38|53.67|53.37|2
1731501200000|2024-11-13 12:33:20|53.68|53.38|53.71|53.41|53.74|53.44|53.68|53.38|12
1731501220000|2024-11-13 12:33:40|53.72|53.42|53.72|53.42|53.72|53.42|53.72|53.42|1
1731501230000|2024-11-13 12:33:50|53.73|53.43|53.73|53.43|53.75|53.45|53.73|53.43|5
1731501240000|2024-11-13 12:34:00|53.72|53.42|53.72|53.42|53.73|53.43|53.72|53.42|3
1731501260000|2024-11-13 12:34:20|53.69|53.39|53.73|53.43|53.73|53.43|53.69|53.39|7
1731501270000|2024-11-13 12:34:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1731501280000|2024-11-13 12:34:40|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|2
1731501290000|2024-11-13 12:34:50|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|5
1731501300000|2024-11-13 12:35:00|53.71|53.41|53.73|53.43|53.73|53.43|53.71|53.41|3
1731501310000|2024-11-13 12:35:10|53.72|53.42|53.71|53.41|53.75|53.45|53.71|53.41|9
1731501320000|2024-11-13 12:35:20|53.72|53.42|53.71|53.41|53.72|53.42|53.71|53.41|4
1731501330000|2024-11-13 12:35:30|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|6
1731501340000|2024-11-13 12:35:40|53.72|53.42|53.76|53.46|53.76|53.46|53.72|53.42|4
1731501350000|2024-11-13 12:35:50|53.79|53.49|53.89|53.59|53.89|53.59|53.78|53.48|11
1731501360000|2024-11-13 12:36:00|53.88|53.58|53.9|53.6|53.93|53.63|53.88|53.58|8
1731501370000|2024-11-13 12:36:10|53.91|53.61|53.94|53.64|53.96|53.66|53.91|53.61|8
1731501380000|2024-11-13 12:36:20|53.95|53.65|53.99|53.69|53.99|53.69|53.91|53.61|11
1731501390000|2024-11-13 12:36:30|53.98|53.68|53.93|53.63|53.99|53.69|53.93|53.63|7
1731501400000|2024-11-13 12:36:40|53.94|53.64|53.96|53.66|53.97|53.67|53.94|53.64|5
1731501410000|2024-11-13 12:36:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1731501420000|2024-11-13 12:37:00|53.99|53.69|53.97|53.67|54|53.7|53.97|53.67|6
1731501430000|2024-11-13 12:37:10|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1731501440000|2024-11-13 12:37:20|53.95|53.65|53.95|53.65|53.95|53.65|53.95|53.65|1
1731501450000|2024-11-13 12:37:30|53.94|53.64|53.91|53.61|53.94|53.64|53.91|53.61|6
1731501460000|2024-11-13 12:37:40|53.9|53.6|53.87|53.57|53.91|53.61|53.87|53.57|8
1731501470000|2024-11-13 12:37:50|53.88|53.58|53.92|53.62|53.92|53.62|53.88|53.58|5
1731501480000|2024-11-13 12:38:00|53.93|53.63|53.94|53.64|53.94|53.64|53.92|53.62|4
1731501490000|2024-11-13 12:38:10|53.93|53.63|53.94|53.64|53.94|53.64|53.93|53.63|6
1731501500000|2024-11-13 12:38:20|53.96|53.66|54.02|53.72|54.04|53.74|53.96|53.66|10
1731501510000|2024-11-13 12:38:30|54.01|53.71|53.96|53.66|54.01|53.71|53.96|53.66|5
1731501520000|2024-11-13 12:38:40|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1731501530000|2024-11-13 12:38:50|53.96|53.66|53.97|53.67|53.97|53.67|53.95|53.65|4
1731501540000|2024-11-13 12:39:00|53.98|53.68|54|53.7|54|53.7|53.96|53.66|12
1731501550000|2024-11-13 12:39:10|54.01|53.71|54.01|53.71|54.01|53.71|53.99|53.69|7
1731501560000|2024-11-13 12:39:20|54|53.7|54.04|53.74|54.04|53.74|54|53.7|7
1731501570000|2024-11-13 12:39:30|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1731501580000|2024-11-13 12:39:40|54.06|53.76|54.1|53.8|54.1|53.8|54.06|53.76|4
1731501590000|2024-11-13 12:39:50|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|12
1731501600000|2024-11-13 12:40:00|54.09|53.79|54.08|53.78|54.1|53.8|54.08|53.78|8
1731501610000|2024-11-13 12:40:10|54.09|53.79|54.16|53.86|54.16|53.86|54.09|53.79|6
1731501620000|2024-11-13 12:40:20|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|6
1731501630000|2024-11-13 12:40:30|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|6
1731501640000|2024-11-13 12:40:40|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|4
1731501650000|2024-11-13 12:40:50|54.25|53.95|54.27|53.97|54.28|53.98|54.24|53.94|7
1731501660000|2024-11-13 12:41:00|54.28|53.98|54.23|53.93|54.28|53.98|54.23|53.93|12
1731501670000|2024-11-13 12:41:10|54.22|53.92|54.19|53.89|54.22|53.92|54.19|53.89|10
1731501680000|2024-11-13 12:41:20|54.18|53.88|54.08|53.78|54.18|53.88|54.08|53.78|7
1731501690000|2024-11-13 12:41:30|54.07|53.77|53.99|53.69|54.07|53.77|53.99|53.69|10
1731501700000|2024-11-13 12:41:40|54|53.7|54.03|53.73|54.05|53.75|54|53.7|7
1731501710000|2024-11-13 12:41:50|54.02|53.72|54.04|53.74|54.04|53.74|53.99|53.69|8
1731501720000|2024-11-13 12:42:00|54.06|53.76|54.1|53.8|54.11|53.81|54.06|53.76|13
1731501730000|2024-11-13 12:42:10|54.09|53.79|54.1|53.8|54.1|53.8|54.09|53.79|2
1731501740000|2024-11-13 12:42:20|54.11|53.81|54.14|53.84|54.14|53.84|54.1|53.8|10
1731501750000|2024-11-13 12:42:30|54.15|53.85|54.15|53.85|54.17|53.87|54.14|53.84|7
1731501760000|2024-11-13 12:42:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731501770000|2024-11-13 12:42:50|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1731501780000|2024-11-13 12:43:00|54.14|53.84|54.12|53.82|54.15|53.85|54.11|53.81|9
1731501790000|2024-11-13 12:43:10|54.11|53.81|54.11|53.81|54.11|53.81|54.09|53.79|7
1731501800000|2024-11-13 12:43:20|54.1|53.8|54.06|53.76|54.1|53.8|54.05|53.75|12
1731501810000|2024-11-13 12:43:30|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|4
1731501820000|2024-11-13 12:43:40|54.1|53.8|54.12|53.82|54.14|53.84|54.1|53.8|9
1731501830000|2024-11-13 12:43:50|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|5
1731501840000|2024-11-13 12:44:00|54.14|53.84|54.14|53.84|54.14|53.84|54.11|53.81|6
1731501860000|2024-11-13 12:44:20|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|3
1731501870000|2024-11-13 12:44:30|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|5
1731501880000|2024-11-13 12:44:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731501890000|2024-11-13 12:44:50|54.15|53.85|54.2|53.9|54.2|53.9|54.15|53.85|6
1731501900000|2024-11-13 12:45:00|54.19|53.89|54.23|53.93|54.23|53.93|54.19|53.89|5
1731501910000|2024-11-13 12:45:10|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|13
1731501920000|2024-11-13 12:45:20|54.14|53.84|54.1|53.8|54.14|53.84|54.1|53.8|5
1731501930000|2024-11-13 12:45:30|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|9
1731501940000|2024-11-13 12:45:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1731501950000|2024-11-13 12:45:50|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|10
1731501960000|2024-11-13 12:46:00|54.11|53.81|54.11|53.81|54.14|53.84|54.11|53.81|6
1731501970000|2024-11-13 12:46:10|54.1|53.8|54.14|53.84|54.14|53.84|54.09|53.79|9
1731501980000|2024-11-13 12:46:20|54.15|53.85|54.14|53.84|54.16|53.86|54.11|53.81|12
1731501990000|2024-11-13 12:46:30|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1731502000000|2024-11-13 12:46:40|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|8
1731502010000|2024-11-13 12:46:50|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|4
1731502020000|2024-11-13 12:47:00|54.06|53.76|54.06|53.76|54.08|53.78|54.05|53.75|11
1731502030000|2024-11-13 12:47:10|54.05|53.75|54.06|53.76|54.06|53.76|54.03|53.73|5
1731502040000|2024-11-13 12:47:20|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|7
1731502050000|2024-11-13 12:47:30|54.09|53.79|54.1|53.8|54.1|53.8|54.07|53.77|8
1731502060000|2024-11-13 12:47:40|54.11|53.81|54.14|53.84|54.15|53.85|54.11|53.81|6
1731502070000|2024-11-13 12:47:50|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|5
1731502080000|2024-11-13 12:48:00|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|6
1731502090000|2024-11-13 12:48:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1731502100000|2024-11-13 12:48:20|54.14|53.84|54.19|53.89|54.2|53.9|54.14|53.84|12
1731502110000|2024-11-13 12:48:30|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1731502120000|2024-11-13 12:48:40|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|4
1731502130000|2024-11-13 12:48:50|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|4
1731502140000|2024-11-13 12:49:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1731502150000|2024-11-13 12:49:10|54.2|53.9|54.2|53.9|54.22|53.92|54.2|53.9|7
1731502160000|2024-11-13 12:49:20|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|3
1731502170000|2024-11-13 12:49:30|54.25|53.95|54.27|53.97|54.27|53.97|54.25|53.95|5
1731502180000|2024-11-13 12:49:40|54.28|53.98|54.25|53.95|54.3|54|54.25|53.95|7
1731502190000|2024-11-13 12:49:50|54.24|53.94|54.18|53.88|54.24|53.94|54.17|53.87|7
1731502200000|2024-11-13 12:50:00|54.19|53.89|54.24|53.94|54.25|53.95|54.19|53.89|9
1731502210000|2024-11-13 12:50:10|54.22|53.92|54.18|53.88|54.22|53.92|54.16|53.86|6
1731502220000|2024-11-13 12:50:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1731502230000|2024-11-13 12:50:30|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|3
1731502240000|2024-11-13 12:50:40|54.18|53.88|54.17|53.87|54.19|53.89|54.16|53.86|7
1731502250000|2024-11-13 12:50:50|54.15|53.85|54.19|53.89|54.19|53.89|54.14|53.84|8
1731502260000|2024-11-13 12:51:00|54.18|53.88|54.2|53.9|54.21|53.91|54.18|53.88|12
1731502270000|2024-11-13 12:51:10|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|6
1731502280000|2024-11-13 12:51:20|54.23|53.93|54.22|53.92|54.25|53.95|54.21|53.91|8
1731502290000|2024-11-13 12:51:30|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|5
1731502300000|2024-11-13 12:51:40|54.25|53.95|54.23|53.93|54.25|53.95|54.21|53.91|9
1731502310000|2024-11-13 12:51:50|54.22|53.92|54.14|53.84|54.22|53.92|54.14|53.84|7
1731502320000|2024-11-13 12:52:00|54.13|53.83|54.13|53.83|54.17|53.87|54.13|53.83|12
1731502330000|2024-11-13 12:52:10|54.12|53.82|54.22|53.92|54.23|53.93|54.12|53.82|14
1731502340000|2024-11-13 12:52:20|54.21|53.91|54.19|53.89|54.22|53.92|54.17|53.87|12
1731502350000|2024-11-13 12:52:30|54.18|53.88|54.16|53.86|54.18|53.88|54.14|53.84|6
1731502360000|2024-11-13 12:52:40|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|9
1731502370000|2024-11-13 12:52:50|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|9
1731502380000|2024-11-13 12:53:00|54.27|53.97|54.32|54.02|54.34|54.04|54.26|53.96|18
1731502390000|2024-11-13 12:53:10|54.33|54.03|54.31|54.01|54.35|54.05|54.29|53.99|16
1731502400000|2024-11-13 12:53:20|54.32|54.02|54.34|54.04|54.34|54.04|54.32|54.02|3
1731502410000|2024-11-13 12:53:30|54.33|54.03|54.29|53.99|54.33|54.03|54.29|53.99|6
1731502420000|2024-11-13 12:53:40|54.28|53.98|54.23|53.93|54.29|53.99|54.23|53.93|10
1731502430000|2024-11-13 12:53:50|54.22|53.92|54.17|53.87|54.23|53.93|54.17|53.87|19
1731502440000|2024-11-13 12:54:00|54.18|53.88|54.17|53.87|54.18|53.88|54.15|53.85|12
1731502450000|2024-11-13 12:54:10|54.18|53.88|54.16|53.86|54.18|53.88|54.14|53.84|7
1731502460000|2024-11-13 12:54:20|54.17|53.87|54.16|53.86|54.2|53.9|54.15|53.85|10
1731502470000|2024-11-13 12:54:30|54.17|53.87|54.24|53.94|54.24|53.94|54.17|53.87|7
1731502480000|2024-11-13 12:54:40|54.25|53.95|54.22|53.92|54.25|53.95|54.22|53.92|7
1731502490000|2024-11-13 12:54:50|54.23|53.93|54.25|53.95|54.25|53.95|54.2|53.9|12
1731502500000|2024-11-13 12:55:00|54.24|53.94|54.23|53.93|54.25|53.95|54.2|53.9|12
1731502510000|2024-11-13 12:55:10|54.22|53.92|54.23|53.93|54.23|53.93|54.2|53.9|6
1731502520000|2024-11-13 12:55:20|54.24|53.94|54.19|53.89|54.24|53.94|54.19|53.89|6
1731502530000|2024-11-13 12:55:30|54.18|53.88|54.21|53.91|54.21|53.91|54.18|53.88|4
1731502540000|2024-11-13 12:55:40|54.22|53.92|54.18|53.88|54.24|53.94|54.18|53.88|11
1731502550000|2024-11-13 12:55:50|54.17|53.87|54.14|53.84|54.19|53.89|54.14|53.84|8
1731502560000|2024-11-13 12:56:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731502570000|2024-11-13 12:56:10|54.15|53.85|54.12|53.82|54.15|53.85|54.11|53.81|6
1731502580000|2024-11-13 12:56:20|54.11|53.81|54.12|53.82|54.12|53.82|54.1|53.8|6
1731502590000|2024-11-13 12:56:30|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|4
1731502600000|2024-11-13 12:56:40|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|4
1731502610000|2024-11-13 12:56:50|54.14|53.84|54.15|53.85|54.16|53.86|54.13|53.83|12
1731502620000|2024-11-13 12:57:00|54.16|53.86|54.14|53.84|54.16|53.86|54.13|53.83|6
1731502630000|2024-11-13 12:57:10|54.13|53.83|54.16|53.86|54.17|53.87|54.13|53.83|6
1731502640000|2024-11-13 12:57:20|54.15|53.85|54.12|53.82|54.15|53.85|54.11|53.81|6
1731502650000|2024-11-13 12:57:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1731502660000|2024-11-13 12:57:40|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|7
1731502670000|2024-11-13 12:57:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1731502680000|2024-11-13 12:58:00|54.13|53.83|54.11|53.81|54.13|53.83|54.11|53.81|3
1731502690000|2024-11-13 12:58:10|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1731502700000|2024-11-13 12:58:20|54.11|53.81|54.11|53.81|54.12|53.82|54.11|53.81|3
1731502710000|2024-11-13 12:58:30|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|3
1731502720000|2024-11-13 12:58:40|54.07|53.77|54.02|53.72|54.07|53.77|54.02|53.72|5
1731502730000|2024-11-13 12:58:50|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|7
1731502740000|2024-11-13 12:59:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1731502750000|2024-11-13 12:59:10|54.05|53.75|54.07|53.77|54.07|53.77|54.05|53.75|7
1731502760000|2024-11-13 12:59:20|54.08|53.78|54.07|53.77|54.08|53.78|54.06|53.76|4
1731502770000|2024-11-13 12:59:30|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|3
1731502780000|2024-11-13 12:59:40|54.03|53.73|54.01|53.71|54.04|53.74|54.01|53.71|4
1731502790000|2024-11-13 12:59:50|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|5
1731502800000|2024-11-13 13:00:00|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|8
1731502810000|2024-11-13 13:00:10|54.12|53.82|54.16|53.86|54.18|53.88|54.12|53.82|13
1731502820000|2024-11-13 13:00:20|54.15|53.85|54.13|53.83|54.15|53.85|54.1|53.8|14
1731502830000|2024-11-13 13:00:30|54.15|53.85|54.04|53.74|54.16|53.86|54.04|53.74|14
1731502840000|2024-11-13 13:00:40|54.05|53.75|54.01|53.71|54.05|53.75|53.99|53.69|11
1731502850000|2024-11-13 13:00:50|54|53.7|54.01|53.71|54.01|53.71|53.98|53.68|8
1731502860000|2024-11-13 13:01:00|54.02|53.72|54.03|53.73|54.05|53.75|53.99|53.69|13
1731502870000|2024-11-13 13:01:10|54.04|53.74|54.11|53.81|54.11|53.81|54.04|53.74|13
1731502890000|2024-11-13 13:01:30|54.15|53.85|54.17|53.87|54.2|53.9|54.15|53.85|12
1731502900000|2024-11-13 13:01:40|54.16|53.86|54.19|53.89|54.19|53.89|54.15|53.85|6
1731502910000|2024-11-13 13:01:50|54.22|53.92|54.21|53.91|54.22|53.92|54.2|53.9|6
1731502920000|2024-11-13 13:02:00|54.2|53.9|54.19|53.89|54.22|53.92|54.17|53.87|15
1731502930000|2024-11-13 13:02:10|54.17|53.87|54.19|53.89|54.21|53.91|54.16|53.86|14
1731502940000|2024-11-13 13:02:20|54.2|53.9|54.24|53.94|54.26|53.96|54.2|53.9|6
1731502950000|2024-11-13 13:02:30|54.22|53.92|54.24|53.94|54.25|53.95|54.2|53.9|13
1731502960000|2024-11-13 13:02:40|54.25|53.95|54.29|53.99|54.3|54|54.25|53.95|6
1731502970000|2024-11-13 13:02:50|54.3|54|54.26|53.96|54.3|54|54.25|53.95|9
1731502980000|2024-11-13 13:03:00|54.27|53.97|54.26|53.96|54.27|53.97|54.21|53.91|17
1731502990000|2024-11-13 13:03:10|54.27|53.97|54.29|53.99|54.31|54.01|54.27|53.97|12
1731503000000|2024-11-13 13:03:20|54.3|54|54.34|54.04|54.35|54.05|54.3|54|15
1731503010000|2024-11-13 13:03:30|54.35|54.05|54.33|54.03|54.35|54.05|54.33|54.03|7
1731503020000|2024-11-13 13:03:40|54.31|54.01|54.34|54.04|54.34|54.04|54.3|54|10
1731503030000|2024-11-13 13:03:50|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|6
1731503040000|2024-11-13 13:04:00|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|12
1731503050000|2024-11-13 13:04:10|54.35|54.05|54.34|54.04|54.35|54.05|54.33|54.03|8
1731503060000|2024-11-13 13:04:20|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731503070000|2024-11-13 13:04:30|54.34|54.04|54.33|54.03|54.34|54.04|54.31|54.01|9
1731503080000|2024-11-13 13:04:40|54.32|54.02|54.27|53.97|54.33|54.03|54.26|53.96|14
1731503090000|2024-11-13 13:04:50|54.28|53.98|54.31|54.01|54.31|54.01|54.28|53.98|8
1731503100000|2024-11-13 13:05:00|54.3|54|54.34|54.04|54.35|54.05|54.3|54|11
1731503110000|2024-11-13 13:05:10|54.33|54.03|54.25|53.95|54.33|54.03|54.25|53.95|13
1731503120000|2024-11-13 13:05:20|54.26|53.96|54.31|54.01|54.31|54.01|54.26|53.96|8
1731503130000|2024-11-13 13:05:30|54.3|54|54.29|53.99|54.34|54.04|54.29|53.99|12
1731503140000|2024-11-13 13:05:40|54.27|53.97|54.22|53.92|54.27|53.97|54.2|53.9|16
1731503150000|2024-11-13 13:05:50|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|4
1731503160000|2024-11-13 13:06:00|54.19|53.89|54.21|53.91|54.23|53.93|54.18|53.88|8
1731503170000|2024-11-13 13:06:10|54.22|53.92|54.34|54.04|54.34|54.04|54.22|53.92|13
1731503180000|2024-11-13 13:06:20|54.33|54.03|54.29|53.99|54.33|54.03|54.28|53.98|12
1731503190000|2024-11-13 13:06:30|54.3|54|54.28|53.98|54.31|54.01|54.26|53.96|9
1731503200000|2024-11-13 13:06:40|54.29|53.99|54.32|54.02|54.33|54.03|54.29|53.99|10
1731503210000|2024-11-13 13:06:50|54.33|54.03|54.3|54|54.34|54.04|54.29|53.99|9
1731503220000|2024-11-13 13:07:00|54.29|53.99|54.3|54|54.32|54.02|54.28|53.98|9
1731503230000|2024-11-13 13:07:10|54.29|53.99|54.27|53.97|54.29|53.99|54.24|53.94|9
1731503240000|2024-11-13 13:07:20|54.26|53.96|54.26|53.96|54.3|54|54.25|53.95|9
1731503250000|2024-11-13 13:07:30|54.25|53.95|54.28|53.98|54.28|53.98|54.23|53.93|10
1731503260000|2024-11-13 13:07:40|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|9
1731503270000|2024-11-13 13:07:50|54.28|53.98|54.27|53.97|54.3|54|54.27|53.97|8
1731503280000|2024-11-13 13:08:00|54.26|53.96|54.25|53.95|54.3|54|54.25|53.95|13
1731503290000|2024-11-13 13:08:10|54.24|53.94|54.27|53.97|54.27|53.97|54.23|53.93|8
1731503300000|2024-11-13 13:08:20|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|9
1731503310000|2024-11-13 13:08:30|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|11
1731503320000|2024-11-13 13:08:40|54.21|53.91|54.24|53.94|54.24|53.94|54.21|53.91|4
1731503330000|2024-11-13 13:08:50|54.23|53.93|54.2|53.9|54.23|53.93|54.19|53.89|8
1731503340000|2024-11-13 13:09:00|54.19|53.89|54.15|53.85|54.2|53.9|54.15|53.85|7
1731503350000|2024-11-13 13:09:10|54.14|53.84|54.07|53.77|54.14|53.84|54.07|53.77|15
1731503360000|2024-11-13 13:09:20|54.06|53.76|54.06|53.76|54.06|53.76|54.03|53.73|8
1731503370000|2024-11-13 13:09:30|54.05|53.75|54.09|53.79|54.09|53.79|54.04|53.74|14
1731503380000|2024-11-13 13:09:40|54.08|53.78|54.1|53.8|54.13|53.83|54.07|53.77|12
1731503390000|2024-11-13 13:09:50|54.11|53.81|54.08|53.78|54.13|53.83|54.07|53.77|12
1731503400000|2024-11-13 13:10:00|54.09|53.79|54.07|53.77|54.09|53.79|54.06|53.76|7
1731503410000|2024-11-13 13:10:10|54.06|53.76|53.93|53.63|54.06|53.76|53.93|53.63|12
1731503420000|2024-11-13 13:10:20|53.94|53.64|54|53.7|54.02|53.72|53.94|53.64|11
1731503430000|2024-11-13 13:10:30|54.01|53.71|54.06|53.76|54.06|53.76|53.99|53.69|18
1731503440000|2024-11-13 13:10:40|54.07|53.77|54.1|53.8|54.1|53.8|54.05|53.75|14
1731503450000|2024-11-13 13:10:50|54.09|53.79|54.02|53.72|54.09|53.79|54.01|53.71|10
1731503460000|2024-11-13 13:11:00|54.01|53.71|54.04|53.74|54.04|53.74|53.99|53.69|12
1731503470000|2024-11-13 13:11:10|54.05|53.75|54.08|53.78|54.09|53.79|54.04|53.74|10
1731503480000|2024-11-13 13:11:20|54.09|53.79|54.06|53.76|54.09|53.79|54.06|53.76|18
1731503490000|2024-11-13 13:11:30|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|4
1731503500000|2024-11-13 13:11:40|54.03|53.73|54|53.7|54.05|53.75|54|53.7|9
1731503510000|2024-11-13 13:11:50|53.99|53.69|54.02|53.72|54.04|53.74|53.99|53.69|9
1731503520000|2024-11-13 13:12:00|54.01|53.71|53.95|53.65|54.01|53.71|53.95|53.65|7
1731503530000|2024-11-13 13:12:10|53.94|53.64|53.93|53.63|53.94|53.64|53.93|53.63|2
1731503540000|2024-11-13 13:12:20|53.94|53.64|53.95|53.65|53.97|53.67|53.94|53.64|5
1731503550000|2024-11-13 13:12:30|53.96|53.66|53.96|53.66|53.96|53.66|53.94|53.64|5
1731503560000|2024-11-13 13:12:40|53.95|53.65|54.03|53.73|54.04|53.74|53.95|53.65|12
1731503570000|2024-11-13 13:12:50|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|2
1731503580000|2024-11-13 13:13:00|53.99|53.69|54.02|53.72|54.03|53.73|53.99|53.69|12
1731503590000|2024-11-13 13:13:10|54.04|53.74|53.96|53.66|54.04|53.74|53.95|53.65|16
1731503600000|2024-11-13 13:13:20|53.95|53.65|53.97|53.67|53.98|53.68|53.95|53.65|7
1731503610000|2024-11-13 13:13:30|53.98|53.68|54|53.7|54|53.7|53.98|53.68|8
1731503620000|2024-11-13 13:13:40|53.99|53.69|54|53.7|54.01|53.71|53.99|53.69|8
1731503630000|2024-11-13 13:13:50|53.99|53.69|54|53.7|54|53.7|53.99|53.69|4
1731503640000|2024-11-13 13:14:00|53.99|53.69|53.99|53.69|54.01|53.71|53.98|53.68|11
1731503650000|2024-11-13 13:14:10|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|6
1731503660000|2024-11-13 13:14:20|54|53.7|53.99|53.69|54.03|53.73|53.99|53.69|11
1731503670000|2024-11-13 13:14:30|53.98|53.68|54|53.7|54.02|53.72|53.98|53.68|7
1731503680000|2024-11-13 13:14:40|54.01|53.71|53.98|53.68|54.01|53.71|53.98|53.68|6
1731503690000|2024-11-13 13:14:50|53.99|53.69|53.97|53.67|53.99|53.69|53.96|53.66|4
1731503700000|2024-11-13 13:15:00|53.98|53.68|53.97|53.67|54|53.7|53.97|53.67|12
1731503710000|2024-11-13 13:15:10|53.96|53.66|54.02|53.72|54.03|53.73|53.95|53.65|10
1731503720000|2024-11-13 13:15:20|54.03|53.73|54|53.7|54.04|53.74|54|53.7|7
1731503730000|2024-11-13 13:15:30|53.99|53.69|53.99|53.69|54|53.7|53.98|53.68|5
1731503740000|2024-11-13 13:15:40|54|53.7|53.99|53.69|54.02|53.72|53.99|53.69|6
1731503750000|2024-11-13 13:15:50|54|53.7|54.05|53.75|54.05|53.75|54|53.7|8
1731503760000|2024-11-13 13:16:00|54.04|53.74|53.99|53.69|54.04|53.74|53.99|53.69|10
1731503770000|2024-11-13 13:16:10|54|53.7|54|53.7|54.03|53.73|53.97|53.67|12
1731503780000|2024-11-13 13:16:20|54.01|53.71|54.03|53.73|54.04|53.74|54.01|53.71|6
1731503790000|2024-11-13 13:16:30|54.04|53.74|54.03|53.73|54.04|53.74|54.01|53.71|6
1731503800000|2024-11-13 13:16:40|54.04|53.74|54.08|53.78|54.09|53.79|54.04|53.74|9
1731503810000|2024-11-13 13:16:50|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1731503820000|2024-11-13 13:17:00|54.07|53.77|54.06|53.76|54.07|53.77|54.05|53.75|8
1731503830000|2024-11-13 13:17:10|54.05|53.75|54.03|53.73|54.05|53.75|54|53.7|8
1731503840000|2024-11-13 13:17:20|54.04|53.74|54.11|53.81|54.11|53.81|54.04|53.74|16
1731503850000|2024-11-13 13:17:30|54.12|53.82|54.11|53.81|54.14|53.84|54.09|53.79|6
1731503860000|2024-11-13 13:17:40|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|4
1731503870000|2024-11-13 13:17:50|54.15|53.85|54.14|53.84|54.16|53.86|54.14|53.84|4
1731503880000|2024-11-13 13:18:00|54.13|53.83|54.15|53.85|54.15|53.85|54.13|53.83|5
1731503890000|2024-11-13 13:18:10|54.14|53.84|54.11|53.81|54.15|53.85|54.11|53.81|6
1731503900000|2024-11-13 13:18:20|54.1|53.8|54.15|53.85|54.16|53.86|54.1|53.8|8
1731503910000|2024-11-13 13:18:30|54.16|53.86|54.2|53.9|54.21|53.91|54.15|53.85|11
1731503920000|2024-11-13 13:18:40|54.19|53.89|54.13|53.83|54.19|53.89|54.11|53.81|16
1731503930000|2024-11-13 13:18:50|54.15|53.85|54.21|53.91|54.22|53.92|54.14|53.84|15
1731503940000|2024-11-13 13:19:00|54.19|53.89|54.15|53.85|54.21|53.91|54.13|53.83|11
1731503950000|2024-11-13 13:19:10|54.16|53.86|54.21|53.91|54.21|53.91|54.16|53.86|12
1731503960000|2024-11-13 13:19:20|54.2|53.9|54.22|53.92|54.23|53.93|54.2|53.9|11
1731503970000|2024-11-13 13:19:30|54.23|53.93|54.22|53.92|54.24|53.94|54.22|53.92|6
1731503980000|2024-11-13 13:19:40|54.21|53.91|54.14|53.84|54.21|53.91|54.12|53.82|13
1731503990000|2024-11-13 13:19:50|54.15|53.85|54.21|53.91|54.21|53.91|54.12|53.82|12
1731504000000|2024-11-13 13:20:00|54.2|53.9|54.26|53.96|54.28|53.98|54.19|53.89|13
1731504010000|2024-11-13 13:20:10|54.25|53.95|54.31|54.01|54.31|54.01|54.21|53.91|16
1731504020000|2024-11-13 13:20:20|54.3|54|54.36|54.06|54.36|54.06|54.3|54|19
1731504030000|2024-11-13 13:20:30|54.38|54.08|54.35|54.05|54.41|54.11|54.35|54.05|15
1731504040000|2024-11-13 13:20:40|54.34|54.04|54.18|53.88|54.36|54.06|54.18|53.88|19
1731504050000|2024-11-13 13:20:50|54.16|53.86|54.22|53.92|54.24|53.94|54.15|53.85|20
1731504060000|2024-11-13 13:21:00|54.23|53.93|54.25|53.95|54.26|53.96|54.19|53.89|13
1731504070000|2024-11-13 13:21:10|54.26|53.96|54.24|53.94|54.28|53.98|54.24|53.94|12
1731504080000|2024-11-13 13:21:20|54.25|53.95|54.33|54.03|54.34|54.04|54.25|53.95|12
1731504090000|2024-11-13 13:21:30|54.32|54.02|54.36|54.06|54.37|54.07|54.3|54|15
1731504100000|2024-11-13 13:21:40|54.37|54.07|54.34|54.04|54.37|54.07|54.33|54.03|8
1731504110000|2024-11-13 13:21:50|54.33|54.03|54.28|53.98|54.36|54.06|54.28|53.98|14
1731504120000|2024-11-13 13:22:00|54.29|53.99|54.29|53.99|54.3|54|54.27|53.97|11
1731504130000|2024-11-13 13:22:10|54.32|54.02|54.32|54.02|54.32|54.02|54.28|53.98|9
1731504140000|2024-11-13 13:22:20|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|8
1731504150000|2024-11-13 13:22:30|54.34|54.04|54.37|54.07|54.37|54.07|54.34|54.04|10
1731504160000|2024-11-13 13:22:40|54.38|54.08|54.42|54.12|54.43|54.13|54.37|54.07|12
1731504170000|2024-11-13 13:22:50|54.43|54.13|54.48|54.18|54.49|54.19|54.43|54.13|11
1731504180000|2024-11-13 13:23:00|54.49|54.19|54.49|54.19|54.52|54.22|54.49|54.19|7
1731504190000|2024-11-13 13:23:10|54.5|54.2|54.6|54.3|54.6|54.3|54.5|54.2|16
1731504200000|2024-11-13 13:23:20|54.61|54.31|54.64|54.34|54.67|54.37|54.6|54.3|19
1731504210000|2024-11-13 13:23:30|54.65|54.35|54.65|54.35|54.7|54.4|54.63|54.33|15
1731504220000|2024-11-13 13:23:40|54.64|54.34|54.65|54.35|54.67|54.37|54.64|54.34|11
1731504230000|2024-11-13 13:23:50|54.66|54.36|54.65|54.35|54.67|54.37|54.63|54.33|13
1731504240000|2024-11-13 13:24:00|54.64|54.34|54.59|54.29|54.65|54.35|54.59|54.29|16
1731504250000|2024-11-13 13:24:10|54.6|54.3|54.5|54.2|54.65|54.35|54.5|54.2|19
1731504260000|2024-11-13 13:24:20|54.45|54.15|54.48|54.18|54.48|54.18|54.44|54.14|24
1731504270000|2024-11-13 13:24:30|54.49|54.19|54.48|54.18|54.51|54.21|54.48|54.18|9
1731504280000|2024-11-13 13:24:40|54.49|54.19|54.5|54.2|54.53|54.23|54.47|54.17|12
1731504290000|2024-11-13 13:24:50|54.51|54.21|54.53|54.23|54.53|54.23|54.49|54.19|15
1731504300000|2024-11-13 13:25:00|54.57|54.27|54.68|54.38|54.68|54.38|54.57|54.27|12
1731504310000|2024-11-13 13:25:10|54.69|54.39|54.68|54.38|54.71|54.41|54.65|54.35|16
1731504320000|2024-11-13 13:25:20|54.67|54.37|54.73|54.43|54.74|54.44|54.66|54.36|16
1731504330000|2024-11-13 13:25:30|54.72|54.42|54.66|54.36|54.76|54.46|54.66|54.36|19
1731504340000|2024-11-13 13:25:40|54.65|54.35|54.69|54.39|54.7|54.4|54.65|54.35|13
1731504350000|2024-11-13 13:25:50|54.68|54.38|54.67|54.37|54.69|54.39|54.66|54.36|11
1731504360000|2024-11-13 13:26:00|54.66|54.36|54.7|54.4|54.71|54.41|54.65|54.35|13
1731504370000|2024-11-13 13:26:10|54.69|54.39|54.53|54.23|54.69|54.39|54.53|54.23|14
1731504380000|2024-11-13 13:26:20|54.52|54.22|54.44|54.14|54.52|54.22|54.42|54.12|15
1731504390000|2024-11-13 13:26:30|54.4|54.1|54.48|54.18|54.49|54.19|54.38|54.08|17
1731504400000|2024-11-13 13:26:40|54.47|54.17|54.61|54.31|54.61|54.31|54.47|54.17|17
1731504410000|2024-11-13 13:26:50|54.62|54.32|54.59|54.29|54.63|54.33|54.58|54.28|15
1731504420000|2024-11-13 13:27:00|54.56|54.26|54.55|54.25|54.58|54.28|54.48|54.18|19
1731504430000|2024-11-13 13:27:10|54.58|54.28|54.63|54.33|54.68|54.38|54.58|54.28|15
1731504440000|2024-11-13 13:27:20|54.62|54.32|54.59|54.29|54.62|54.32|54.58|54.28|14
1731504450000|2024-11-13 13:27:30|54.58|54.28|54.56|54.26|54.6|54.3|54.56|54.26|12
1731504460000|2024-11-13 13:27:40|54.55|54.25|54.53|54.23|54.58|54.28|54.5|54.2|19
1731504470000|2024-11-13 13:27:50|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|12
1731504480000|2024-11-13 13:28:00|54.48|54.18|54.58|54.28|54.58|54.28|54.48|54.18|13
1731504490000|2024-11-13 13:28:10|54.57|54.27|54.68|54.38|54.68|54.38|54.57|54.27|17
1731504500000|2024-11-13 13:28:20|54.66|54.36|54.66|54.36|54.67|54.37|54.64|54.34|15
1731504510000|2024-11-13 13:28:30|54.65|54.35|54.66|54.36|54.67|54.37|54.63|54.33|11
1731504520000|2024-11-13 13:28:40|54.67|54.37|54.62|54.32|54.68|54.38|54.62|54.32|11
1731504530000|2024-11-13 13:28:50|54.63|54.33|54.66|54.36|54.67|54.37|54.6|54.3|15
1731504540000|2024-11-13 13:29:00|54.67|54.37|54.68|54.38|54.69|54.39|54.66|54.36|11
1731504550000|2024-11-13 13:29:10|54.69|54.39|54.63|54.33|54.69|54.39|54.62|54.32|11
1731504560000|2024-11-13 13:29:20|54.64|54.34|54.67|54.37|54.67|54.37|54.58|54.28|14
1731504570000|2024-11-13 13:29:30|54.66|54.36|54.57|54.27|54.66|54.36|54.57|54.27|20
1731504580000|2024-11-13 13:29:40|54.59|54.29|54.65|54.35|54.65|54.35|54.58|54.28|17
1731504590000|2024-11-13 13:29:50|54.66|54.36|54.75|54.45|54.76|54.46|54.66|54.36|10
1731504600000|2024-11-13 13:30:00|54.63|54.33|54.71|54.41|54.73|54.43|54.61|54.31|24
1731504610000|2024-11-13 13:30:10|54.74|54.44|54.78|54.48|54.78|54.48|54.69|54.39|21
1731504620000|2024-11-13 13:30:20|54.79|54.49|54.94|54.64|54.94|54.64|54.78|54.48|24
1731504630000|2024-11-13 13:30:30|54.95|54.65|55.01|54.71|55.04|54.74|54.95|54.65|21
1731504640000|2024-11-13 13:30:40|55.02|54.72|55.11|54.81|55.12|54.82|55.02|54.72|15
1731504650000|2024-11-13 13:30:50|55.12|54.82|55.04|54.74|55.18|54.88|55.04|54.74|21
1731504660000|2024-11-13 13:31:00|55.03|54.73|55.02|54.72|55.05|54.75|54.98|54.68|19
1731504670000|2024-11-13 13:31:10|55.03|54.73|55.1|54.8|55.14|54.84|55.03|54.73|19
1731504680000|2024-11-13 13:31:20|55.07|54.77|55.1|54.8|55.1|54.8|54.98|54.68|17
1731504690000|2024-11-13 13:31:30|55.11|54.81|55.08|54.78|55.13|54.83|55.07|54.77|14
1731504700000|2024-11-13 13:31:40|55.06|54.76|55.01|54.71|55.08|54.78|55.01|54.71|9
1731504710000|2024-11-13 13:31:50|55|54.7|55.03|54.73|55.03|54.73|54.98|54.68|10
1731504720000|2024-11-13 13:32:00|55.02|54.72|54.95|54.65|55.02|54.72|54.93|54.63|12
1731504730000|2024-11-13 13:32:10|54.96|54.66|54.9|54.6|55.01|54.71|54.9|54.6|22
1731504740000|2024-11-13 13:32:20|54.89|54.59|54.77|54.47|54.89|54.59|54.77|54.47|15
1731504750000|2024-11-13 13:32:30|54.74|54.44|54.89|54.59|54.91|54.61|54.71|54.41|19
1731504760000|2024-11-13 13:32:40|54.88|54.58|54.81|54.51|54.88|54.58|54.81|54.51|13
1731504770000|2024-11-13 13:32:50|54.8|54.5|54.74|54.44|54.8|54.5|54.74|54.44|16
1731504780000|2024-11-13 13:33:00|54.73|54.43|54.59|54.29|54.74|54.44|54.59|54.29|20
1731504790000|2024-11-13 13:33:10|54.6|54.3|54.43|54.13|54.6|54.3|54.43|54.13|18
1731504800000|2024-11-13 13:33:20|54.44|54.14|54.48|54.18|54.52|54.22|54.41|54.11|21
1731504810000|2024-11-13 13:33:30|54.44|54.14|54.64|54.34|54.64|54.34|54.44|54.14|22
1731504820000|2024-11-13 13:33:40|54.66|54.36|54.68|54.38|54.74|54.44|54.65|54.35|17
1731504830000|2024-11-13 13:33:50|54.69|54.39|54.68|54.38|54.71|54.41|54.68|54.38|10
1731504840000|2024-11-13 13:34:00|54.67|54.37|54.81|54.51|54.81|54.51|54.59|54.29|25
1731504850000|2024-11-13 13:34:10|54.82|54.52|54.89|54.59|54.89|54.59|54.78|54.48|17
1731504860000|2024-11-13 13:34:20|54.88|54.58|54.84|54.54|54.91|54.61|54.84|54.54|12
1731504870000|2024-11-13 13:34:30|54.85|54.55|54.84|54.54|54.89|54.59|54.82|54.52|15
1731504880000|2024-11-13 13:34:40|54.86|54.56|54.93|54.63|54.94|54.64|54.85|54.55|13
1731504890000|2024-11-13 13:34:50|54.92|54.62|54.96|54.66|54.96|54.66|54.92|54.62|9
1731504900000|2024-11-13 13:35:00|54.97|54.67|54.89|54.59|54.97|54.67|54.88|54.58|18
1731504910000|2024-11-13 13:35:10|54.88|54.58|54.85|54.55|54.89|54.59|54.81|54.51|18
1731504920000|2024-11-13 13:35:20|54.84|54.54|54.79|54.49|54.86|54.56|54.79|54.49|21
1731504930000|2024-11-13 13:35:30|54.78|54.48|54.82|54.52|54.85|54.55|54.78|54.48|16
1731504940000|2024-11-13 13:35:40|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1731504950000|2024-11-13 13:35:50|54.81|54.51|54.87|54.57|54.87|54.57|54.81|54.51|13
1731504960000|2024-11-13 13:36:00|54.86|54.56|54.85|54.55|54.92|54.62|54.82|54.52|16
1731504970000|2024-11-13 13:36:10|54.84|54.54|54.81|54.51|54.91|54.61|54.81|54.51|13
1731504980000|2024-11-13 13:36:20|54.8|54.5|54.8|54.5|54.87|54.57|54.8|54.5|14
1731504990000|2024-11-13 13:36:30|54.79|54.49|54.72|54.42|54.8|54.5|54.72|54.42|22
1731505000000|2024-11-13 13:36:40|54.73|54.43|54.77|54.47|54.77|54.47|54.71|54.41|8
1731505010000|2024-11-13 13:36:50|54.76|54.46|54.68|54.38|54.76|54.46|54.68|54.38|20
1731505020000|2024-11-13 13:37:00|54.67|54.37|54.8|54.5|54.8|54.5|54.67|54.37|21
1731505030000|2024-11-13 13:37:10|54.79|54.49|54.74|54.44|54.84|54.54|54.73|54.43|20
1731505040000|2024-11-13 13:37:20|54.73|54.43|54.64|54.34|54.74|54.44|54.64|54.34|23
1731505050000|2024-11-13 13:37:30|54.61|54.31|54.63|54.33|54.67|54.37|54.61|54.31|15
1731505060000|2024-11-13 13:37:40|54.64|54.34|54.65|54.35|54.67|54.37|54.64|54.34|12
1731505070000|2024-11-13 13:37:50|54.66|54.36|54.69|54.39|54.71|54.41|54.66|54.36|14
1731505080000|2024-11-13 13:38:00|54.68|54.38|54.67|54.37|54.68|54.38|54.63|54.33|12
1731505090000|2024-11-13 13:38:10|54.68|54.38|54.67|54.37|54.68|54.38|54.65|54.35|7
1731505100000|2024-11-13 13:38:20|54.66|54.36|54.72|54.42|54.76|54.46|54.65|54.35|18
1731505110000|2024-11-13 13:38:30|54.73|54.43|54.78|54.48|54.81|54.51|54.73|54.43|15
1731505120000|2024-11-13 13:38:40|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|8
1731505130000|2024-11-13 13:38:50|54.79|54.49|54.9|54.6|54.92|54.62|54.79|54.49|13
1731505140000|2024-11-13 13:39:00|54.91|54.61|55.04|54.74|55.04|54.74|54.85|54.55|17
1731505150000|2024-11-13 13:39:10|55.06|54.76|55.18|54.88|55.18|54.88|55.05|54.75|13
1731505160000|2024-11-13 13:39:20|55.19|54.89|55.3|55|55.37|55.07|55.19|54.89|17
1731505170000|2024-11-13 13:39:30|55.31|55.01|55.28|54.98|55.39|55.09|55.28|54.98|16
1731505180000|2024-11-13 13:39:40|55.29|54.99|55.25|54.95|55.29|54.99|55.23|54.93|13
1731505190000|2024-11-13 13:39:50|55.27|54.97|55.15|54.85|55.28|54.98|55.13|54.83|15
1731505200000|2024-11-13 13:40:00|55.16|54.86|55.18|54.88|55.18|54.88|55.11|54.81|18
1731505210000|2024-11-13 13:40:10|55.23|54.93|55.1|54.8|55.24|54.94|55.09|54.79|15
1731505220000|2024-11-13 13:40:20|55.09|54.79|55.1|54.8|55.13|54.83|55.05|54.75|19
1731505230000|2024-11-13 13:40:30|55.11|54.81|55.1|54.8|55.12|54.82|55.09|54.79|15
1731505240000|2024-11-13 13:40:40|55.11|54.81|55.13|54.83|55.13|54.83|55.1|54.8|11
1731505250000|2024-11-13 13:40:50|55.14|54.84|55.14|54.84|55.17|54.87|55.11|54.81|10
1731505260000|2024-11-13 13:41:00|55.13|54.83|55.16|54.86|55.17|54.87|55.09|54.79|13
1731505270000|2024-11-13 13:41:10|55.15|54.85|55.18|54.88|55.18|54.88|55.15|54.85|10
1731505280000|2024-11-13 13:41:20|55.17|54.87|55.11|54.81|55.17|54.87|55.09|54.79|18
1731505290000|2024-11-13 13:41:30|55.12|54.82|55.12|54.82|55.13|54.83|55.09|54.79|14
1731505300000|2024-11-13 13:41:40|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|13
1731505310000|2024-11-13 13:41:50|55.18|54.88|55.12|54.82|55.18|54.88|55.12|54.82|6
1731505320000|2024-11-13 13:42:00|55.1|54.8|55.06|54.76|55.1|54.8|55.03|54.73|11
1731505330000|2024-11-13 13:42:10|55.07|54.77|55.07|54.77|55.09|54.79|55.04|54.74|13
1731505340000|2024-11-13 13:42:20|55.08|54.78|55.1|54.8|55.13|54.83|55.08|54.78|18
1731505350000|2024-11-13 13:42:30|55.09|54.79|55.1|54.8|55.14|54.84|55.09|54.79|13
1731505360000|2024-11-13 13:42:40|55.14|54.84|55.17|54.87|55.17|54.87|55.11|54.81|13
1731505370000|2024-11-13 13:42:50|55.16|54.86|55.18|54.88|55.2|54.9|55.15|54.85|10
1731505380000|2024-11-13 13:43:00|55.17|54.87|55.17|54.87|55.19|54.89|55.15|54.85|11
1731505390000|2024-11-13 13:43:10|55.16|54.86|55.29|54.99|55.31|55.01|55.15|54.85|15
1731505400000|2024-11-13 13:43:20|55.28|54.98|55.32|55.02|55.33|55.03|55.28|54.98|10
1731505410000|2024-11-13 13:43:30|55.3|55|55.3|55|55.31|55.01|55.26|54.96|10
1731505420000|2024-11-13 13:43:40|55.31|55.01|55.32|55.02|55.33|55.03|55.3|55|12
1731505430000|2024-11-13 13:43:50|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|4
1731505440000|2024-11-13 13:44:00|55.33|55.03|55.27|54.97|55.33|55.03|55.25|54.95|15
1731505450000|2024-11-13 13:44:10|55.28|54.98|55.3|55|55.3|55|55.23|54.93|16
1731505460000|2024-11-13 13:44:20|55.31|55.01|55.41|55.11|55.41|55.11|55.31|55.01|11
1731505470000|2024-11-13 13:44:30|55.4|55.1|55.36|55.06|55.41|55.11|55.36|55.06|11
1731505480000|2024-11-13 13:44:40|55.35|55.05|55.4|55.1|55.42|55.12|55.35|55.05|10
1731505490000|2024-11-13 13:44:50|55.39|55.09|55.39|55.09|55.39|55.09|55.37|55.07|7
1731505500000|2024-11-13 13:45:00|55.4|55.1|55.4|55.1|55.4|55.1|55.38|55.08|9
1731505510000|2024-11-13 13:45:10|55.39|55.09|55.21|54.91|55.39|55.09|55.21|54.91|12
1731505520000|2024-11-13 13:45:20|55.19|54.89|55.14|54.84|55.2|54.9|55.14|54.84|12
1731505530000|2024-11-13 13:45:30|55.13|54.83|55.19|54.89|55.19|54.89|55.09|54.79|15
1731505540000|2024-11-13 13:45:40|55.2|54.9|55.28|54.98|55.29|54.99|55.2|54.9|19
1731505550000|2024-11-13 13:45:50|55.29|54.99|55.26|54.96|55.29|54.99|55.25|54.95|9
1731505560000|2024-11-13 13:46:00|55.23|54.93|55.23|54.93|55.28|54.98|55.23|54.93|13
1731505570000|2024-11-13 13:46:10|55.24|54.94|55.27|54.97|55.27|54.97|55.23|54.93|10
1731505580000|2024-11-13 13:46:20|55.26|54.96|55.2|54.9|55.26|54.96|55.19|54.89|15
1731505590000|2024-11-13 13:46:30|55.21|54.91|55.24|54.94|55.25|54.95|55.21|54.91|10
1731505600000|2024-11-13 13:46:40|55.23|54.93|55.17|54.87|55.23|54.93|55.16|54.86|12
1731505610000|2024-11-13 13:46:50|55.16|54.86|55.13|54.83|55.16|54.86|55.12|54.82|14
1731505620000|2024-11-13 13:47:00|55.14|54.84|55.06|54.76|55.17|54.87|55.06|54.76|22
1731505630000|2024-11-13 13:47:10|55.05|54.75|55.11|54.81|55.11|54.81|55.05|54.75|10
1731505640000|2024-11-13 13:47:20|55.12|54.82|55.19|54.89|55.19|54.89|55.11|54.81|16
1731505650000|2024-11-13 13:47:30|55.2|54.9|55.16|54.86|55.2|54.9|55.15|54.85|14
1731505660000|2024-11-13 13:47:40|55.15|54.85|55.24|54.94|55.24|54.94|55.15|54.85|13
1731505670000|2024-11-13 13:47:50|55.25|54.95|55.31|55.01|55.31|55.01|55.25|54.95|10
1731505680000|2024-11-13 13:48:00|55.3|55|55.37|55.07|55.37|55.07|55.27|54.97|10
1731505690000|2024-11-13 13:48:10|55.36|55.06|55.33|55.03|55.36|55.06|55.31|55.01|14
1731505700000|2024-11-13 13:48:20|55.34|55.04|55.32|55.02|55.35|55.05|55.31|55.01|11
1731505710000|2024-11-13 13:48:30|55.3|55|55.28|54.98|55.35|55.05|55.26|54.96|14
1731505720000|2024-11-13 13:48:40|55.3|55|55.31|55.01|55.35|55.05|55.3|55|19
1731505730000|2024-11-13 13:48:50|55.3|55|55.33|55.03|55.35|55.05|55.29|54.99|11
1731505740000|2024-11-13 13:49:00|55.34|55.04|55.34|55.04|55.37|55.07|55.33|55.03|11
1731505750000|2024-11-13 13:49:10|55.35|55.05|55.34|55.04|55.35|55.05|55.31|55.01|8
1731505760000|2024-11-13 13:49:20|55.39|55.09|55.41|55.11|55.41|55.11|55.37|55.07|8
1731505770000|2024-11-13 13:49:30|55.4|55.1|55.41|55.11|55.41|55.11|55.4|55.1|4
1731505780000|2024-11-13 13:49:40|55.4|55.1|55.4|55.1|55.4|55.1|55.38|55.08|10
1731505790000|2024-11-13 13:49:50|55.41|55.11|55.51|55.21|55.51|55.21|55.41|55.11|6
1731505800000|2024-11-13 13:50:00|55.5|55.2|55.52|55.22|55.52|55.22|55.49|55.19|9
1731505810000|2024-11-13 13:50:10|55.53|55.23|55.36|55.06|55.53|55.23|55.36|55.06|16
1731505820000|2024-11-13 13:50:20|55.35|55.05|55.34|55.04|55.36|55.06|55.32|55.02|15
1731505830000|2024-11-13 13:50:30|55.35|55.05|55.18|54.88|55.35|55.05|55.18|54.88|17
1731505840000|2024-11-13 13:50:40|55.17|54.87|55.35|55.05|55.35|55.05|55.14|54.84|20
1731505850000|2024-11-13 13:50:50|55.36|55.06|55.4|55.1|55.44|55.14|55.34|55.04|14
1731505860000|2024-11-13 13:51:00|55.36|55.06|55.24|54.94|55.41|55.11|55.24|54.94|15
1731505870000|2024-11-13 13:51:10|55.21|54.91|55.31|55.01|55.33|55.03|55.21|54.91|17
1731505880000|2024-11-13 13:51:20|55.3|55|55.22|54.92|55.3|55|55.22|54.92|17
1731505890000|2024-11-13 13:51:30|55.23|54.93|55.35|55.05|55.36|55.06|55.22|54.92|21
1731505900000|2024-11-13 13:51:40|55.34|55.04|55.3|55|55.34|55.04|55.29|54.99|14
1731505910000|2024-11-13 13:51:50|55.29|54.99|55.39|55.09|55.39|55.09|55.29|54.99|15
1731505920000|2024-11-13 13:52:00|55.38|55.08|55.32|55.02|55.38|55.08|55.32|55.02|16
1731505930000|2024-11-13 13:52:10|55.3|55|55.3|55|55.31|55.01|55.24|54.94|15
1731505940000|2024-11-13 13:52:20|55.31|55.01|55.33|55.03|55.35|55.05|55.31|55.01|5
1731505950000|2024-11-13 13:52:30|55.34|55.04|55.36|55.06|55.36|55.06|55.32|55.02|13
1731505960000|2024-11-13 13:52:40|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|10
1731505970000|2024-11-13 13:52:50|55.33|55.03|55.32|55.02|55.34|55.04|55.3|55|13
1731505980000|2024-11-13 13:53:00|55.33|55.03|55.45|55.15|55.45|55.15|55.33|55.03|18
1731505990000|2024-11-13 13:53:10|55.46|55.16|55.44|55.14|55.49|55.19|55.42|55.12|16
1731506000000|2024-11-13 13:53:20|55.46|55.16|55.51|55.21|55.51|55.21|55.46|55.16|9
1731506010000|2024-11-13 13:53:30|55.52|55.22|55.54|55.24|55.54|55.24|55.51|55.21|9
1731506020000|2024-11-13 13:53:40|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|10
1731506030000|2024-11-13 13:53:50|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|2
1731506040000|2024-11-13 13:54:00|55.52|55.22|55.49|55.19|55.55|55.25|55.48|55.18|9
1731506050000|2024-11-13 13:54:10|55.5|55.2|55.54|55.24|55.55|55.25|55.49|55.19|10
1731506060000|2024-11-13 13:54:20|55.53|55.23|55.58|55.28|55.59|55.29|55.53|55.23|7
1731506070000|2024-11-13 13:54:30|55.59|55.29|55.53|55.23|55.59|55.29|55.52|55.22|11
1731506080000|2024-11-13 13:54:40|55.54|55.24|55.56|55.26|55.56|55.26|55.52|55.22|9
1731506090000|2024-11-13 13:54:50|55.55|55.25|55.55|55.25|55.55|55.25|55.54|55.24|5
1731506100000|2024-11-13 13:55:00|55.54|55.24|55.52|55.22|55.54|55.24|55.52|55.22|8
1731506110000|2024-11-13 13:55:10|55.51|55.21|55.51|55.21|55.54|55.24|55.49|55.19|12
1731506120000|2024-11-13 13:55:20|55.52|55.22|55.48|55.18|55.52|55.22|55.47|55.17|7
1731506130000|2024-11-13 13:55:30|55.47|55.17|55.41|55.11|55.47|55.17|55.41|55.11|7
1731506140000|2024-11-13 13:55:40|55.38|55.08|55.34|55.04|55.38|55.08|55.31|55.01|12
1731506150000|2024-11-13 13:55:50|55.35|55.05|55.35|55.05|55.36|55.06|55.34|55.04|5
1731506160000|2024-11-13 13:56:00|55.34|55.04|55.29|54.99|55.34|55.04|55.29|54.99|6
1731506170000|2024-11-13 13:56:10|55.28|54.98|55.21|54.91|55.28|54.98|55.21|54.91|10
1731506180000|2024-11-13 13:56:20|55.2|54.9|55.08|54.78|55.2|54.9|55.08|54.78|13
1731506190000|2024-11-13 13:56:30|55.09|54.79|54.92|54.62|55.12|54.82|54.91|54.61|26
1731506200000|2024-11-13 13:56:40|54.93|54.63|54.92|54.62|54.99|54.69|54.9|54.6|20
1731506210000|2024-11-13 13:56:50|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|8
1731506220000|2024-11-13 13:57:00|54.92|54.62|54.99|54.69|54.99|54.69|54.88|54.58|18
1731506230000|2024-11-13 13:57:10|55.03|54.73|54.97|54.67|55.03|54.73|54.97|54.67|13
1731506240000|2024-11-13 13:57:20|54.96|54.66|55.05|54.75|55.05|54.75|54.92|54.62|15
1731506250000|2024-11-13 13:57:30|55.04|54.74|54.99|54.69|55.08|54.78|54.98|54.68|15
1731506260000|2024-11-13 13:57:40|55|54.7|55.06|54.76|55.07|54.77|55|54.7|12
1731506270000|2024-11-13 13:57:50|55.05|54.75|55.07|54.77|55.08|54.78|55.02|54.72|13
1731506280000|2024-11-13 13:58:00|55.08|54.78|55.01|54.71|55.08|54.78|54.99|54.69|17
1731506290000|2024-11-13 13:58:10|55|54.7|55|54.7|55.01|54.71|54.97|54.67|13
1731506300000|2024-11-13 13:58:20|54.99|54.69|55.01|54.71|55.02|54.72|54.97|54.67|15
1731506310000|2024-11-13 13:58:30|55.02|54.72|55.12|54.82|55.12|54.82|55.02|54.72|14
1731506320000|2024-11-13 13:58:40|55.13|54.83|55.11|54.81|55.15|54.85|55.09|54.79|8
1731506330000|2024-11-13 13:58:50|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|8
1731506340000|2024-11-13 13:59:00|55.15|54.85|55.14|54.84|55.15|54.85|55.1|54.8|13
1731506350000|2024-11-13 13:59:10|55.13|54.83|55.25|54.95|55.25|54.95|55.13|54.83|10
1731506360000|2024-11-13 13:59:20|55.27|54.97|55.34|55.04|55.34|55.04|55.27|54.97|10
1731506410000|2024-11-13 14:00:10|55.3|55|55.25|54.95|55.3|55|55.24|54.94|17
1731506420000|2024-11-13 14:00:20|55.26|54.96|55.27|54.97|55.32|55.02|55.26|54.96|19
1731506430000|2024-11-13 14:00:30|55.26|54.96|55.19|54.89|55.29|54.99|55.19|54.89|20
1731506440000|2024-11-13 14:00:40|55.18|54.88|55.1|54.8|55.18|54.88|55.1|54.8|10
1731506450000|2024-11-13 14:00:50|55.11|54.81|55.19|54.89|55.21|54.91|55.09|54.79|22
1731506460000|2024-11-13 14:01:00|55.2|54.9|55.06|54.76|55.22|54.92|55.06|54.76|24
1731506470000|2024-11-13 14:01:10|55.08|54.78|55.08|54.78|55.1|54.8|55.04|54.74|17
1731506480000|2024-11-13 14:01:20|55.09|54.79|55.22|54.92|55.22|54.92|55.08|54.78|22
1731506490000|2024-11-13 14:01:30|55.21|54.91|55.32|55.02|55.32|55.02|55.21|54.91|20
1731506500000|2024-11-13 14:01:40|55.31|55.01|55.22|54.92|55.33|55.03|55.2|54.9|16
1731506510000|2024-11-13 14:01:50|55.23|54.93|55.21|54.91|55.26|54.96|55.21|54.91|15
1731506520000|2024-11-13 14:02:00|55.2|54.9|55.03|54.73|55.2|54.9|55.02|54.72|22
1731506530000|2024-11-13 14:02:10|55.02|54.72|54.84|54.54|55.03|54.73|54.83|54.53|22
1731506540000|2024-11-13 14:02:20|54.85|54.55|54.94|54.64|55|54.7|54.85|54.55|22
1731506550000|2024-11-13 14:02:30|54.95|54.65|54.97|54.67|55.03|54.73|54.95|54.65|17
1731506560000|2024-11-13 14:02:40|54.96|54.66|54.93|54.63|54.98|54.68|54.9|54.6|18
1731506570000|2024-11-13 14:02:50|54.94|54.64|54.95|54.65|54.98|54.68|54.94|54.64|13
1731506580000|2024-11-13 14:03:00|54.93|54.63|55|54.7|55|54.7|54.84|54.54|17
1731506590000|2024-11-13 14:03:10|54.99|54.69|54.87|54.57|54.99|54.69|54.87|54.57|15
1731506600000|2024-11-13 14:03:20|54.86|54.56|54.89|54.59|54.89|54.59|54.83|54.53|19
1731506610000|2024-11-13 14:03:30|54.88|54.58|55.01|54.71|55.01|54.71|54.87|54.57|20
1731506620000|2024-11-13 14:03:40|55|54.7|55.07|54.77|55.07|54.77|54.96|54.66|20
1731506630000|2024-11-13 14:03:50|55.08|54.78|55.16|54.86|55.16|54.86|55.07|54.77|18
1731506640000|2024-11-13 14:04:00|55.15|54.85|55.27|54.97|55.28|54.98|55.14|54.84|12
1731506650000|2024-11-13 14:04:10|55.26|54.96|55.31|55.01|55.31|55.01|55.22|54.92|12
1731506660000|2024-11-13 14:04:20|55.29|54.99|55.2|54.9|55.29|54.99|55.16|54.86|20
1731506670000|2024-11-13 14:04:30|55.19|54.89|55.15|54.85|55.19|54.89|55.11|54.81|23
1731506680000|2024-11-13 14:04:40|55.12|54.82|55.13|54.83|55.17|54.87|55.12|54.82|13
1731506690000|2024-11-13 14:04:50|55.12|54.82|55.13|54.83|55.14|54.84|55.11|54.81|13
1731506700000|2024-11-13 14:05:00|55.14|54.84|55.17|54.87|55.17|54.87|55.05|54.75|18
1731506710000|2024-11-13 14:05:10|55.18|54.88|55.22|54.92|55.24|54.94|55.18|54.88|11
1731506720000|2024-11-13 14:05:20|55.21|54.91|55.23|54.93|55.26|54.96|55.21|54.91|13
1731506730000|2024-11-13 14:05:30|55.24|54.94|55.24|54.94|55.29|54.99|55.21|54.91|15
1731506740000|2024-11-13 14:05:40|55.23|54.93|55.22|54.92|55.23|54.93|55.19|54.89|13
1731506750000|2024-11-13 14:05:50|55.24|54.94|55.2|54.9|55.24|54.94|55.2|54.9|8
1731506760000|2024-11-13 14:06:00|55.19|54.89|55.23|54.93|55.23|54.93|55.17|54.87|16
1731506770000|2024-11-13 14:06:10|55.25|54.95|55.29|54.99|55.29|54.99|55.24|54.94|11
1731506780000|2024-11-13 14:06:20|55.3|55|55.32|55.02|55.32|55.02|55.28|54.98|14
1731506790000|2024-11-13 14:06:30|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|9
1731506800000|2024-11-13 14:06:40|55.3|55|55.31|55.01|55.32|55.02|55.29|54.99|12
1731506810000|2024-11-13 14:06:50|55.3|55|55.29|54.99|55.31|55.01|55.28|54.98|7
1731506820000|2024-11-13 14:07:00|55.27|54.97|55.48|55.18|55.48|55.18|55.27|54.97|11
1731506830000|2024-11-13 14:07:10|55.47|55.17|55.46|55.16|55.48|55.18|55.43|55.13|10
1731506840000|2024-11-13 14:07:20|55.47|55.17|55.53|55.23|55.53|55.23|55.47|55.17|5
1731506850000|2024-11-13 14:07:30|55.52|55.22|55.6|55.3|55.6|55.3|55.47|55.17|14
1731506860000|2024-11-13 14:07:40|55.59|55.29|55.57|55.27|55.59|55.29|55.52|55.22|18
1731506870000|2024-11-13 14:07:50|55.58|55.28|55.59|55.29|55.6|55.3|55.57|55.27|10
1731506880000|2024-11-13 14:08:00|55.6|55.3|55.55|55.25|55.6|55.3|55.55|55.25|10
1731506890000|2024-11-13 14:08:10|55.54|55.24|55.65|55.35|55.65|55.35|55.54|55.24|19
1731506900000|2024-11-13 14:08:20|55.64|55.34|55.56|55.26|55.67|55.37|55.56|55.26|22
1731506910000|2024-11-13 14:08:30|55.55|55.25|55.58|55.28|55.62|55.32|55.54|55.24|18
1731506920000|2024-11-13 14:08:40|55.59|55.29|55.7|55.4|55.7|55.4|55.58|55.28|12
1731506930000|2024-11-13 14:08:50|55.69|55.39|55.7|55.4|55.73|55.43|55.68|55.38|12
1731506940000|2024-11-13 14:09:00|55.69|55.39|55.73|55.43|55.75|55.45|55.69|55.39|9
1731506950000|2024-11-13 14:09:10|55.75|55.45|55.8|55.5|55.81|55.51|55.75|55.45|11
1731506960000|2024-11-13 14:09:20|55.78|55.48|55.79|55.49|55.81|55.51|55.77|55.47|10
1731506970000|2024-11-13 14:09:30|55.78|55.48|55.73|55.43|55.78|55.48|55.71|55.41|13
1731506980000|2024-11-13 14:09:40|55.72|55.42|55.72|55.42|55.75|55.45|55.72|55.42|9
1731506990000|2024-11-13 14:09:50|55.71|55.41|55.67|55.37|55.71|55.41|55.66|55.36|6
1731507000000|2024-11-13 14:10:00|55.66|55.36|55.52|55.22|55.66|55.36|55.52|55.22|14
1731507010000|2024-11-13 14:10:10|55.54|55.24|55.63|55.33|55.65|55.35|55.54|55.24|18
1731507020000|2024-11-13 14:10:20|55.62|55.32|55.72|55.42|55.72|55.42|55.6|55.3|13
1731507030000|2024-11-13 14:10:30|55.73|55.43|55.73|55.43|55.78|55.48|55.68|55.38|18
1731507040000|2024-11-13 14:10:40|55.72|55.42|55.7|55.4|55.72|55.42|55.66|55.36|13
1731507050000|2024-11-13 14:10:50|55.69|55.39|55.67|55.37|55.69|55.39|55.65|55.35|7
1731507060000|2024-11-13 14:11:00|55.66|55.36|55.69|55.39|55.69|55.39|55.6|55.3|18
1731507070000|2024-11-13 14:11:10|55.68|55.38|55.54|55.24|55.68|55.38|55.53|55.23|21
1731507080000|2024-11-13 14:11:20|55.53|55.23|55.55|55.25|55.57|55.27|55.53|55.23|9
1731507090000|2024-11-13 14:11:30|55.54|55.24|55.44|55.14|55.55|55.25|55.44|55.14|17
1731507100000|2024-11-13 14:11:40|55.42|55.12|55.36|55.06|55.43|55.13|55.34|55.04|13
1731507110000|2024-11-13 14:11:50|55.38|55.08|55.46|55.16|55.48|55.18|55.38|55.08|12
1731507120000|2024-11-13 14:12:00|55.47|55.17|55.49|55.19|55.57|55.27|55.47|55.17|25
1731507130000|2024-11-13 14:12:10|55.5|55.2|55.57|55.27|55.57|55.27|55.49|55.19|22
1731507140000|2024-11-13 14:12:20|55.59|55.29|55.58|55.28|55.61|55.31|55.56|55.26|12
1731507150000|2024-11-13 14:12:30|55.59|55.29|55.68|55.38|55.7|55.4|55.56|55.26|21
1731507160000|2024-11-13 14:12:40|55.69|55.39|55.58|55.28|55.69|55.39|55.57|55.27|14
1731507170000|2024-11-13 14:12:50|55.59|55.29|55.51|55.21|55.59|55.29|55.51|55.21|12
1731507180000|2024-11-13 14:13:00|55.49|55.19|55.47|55.17|55.5|55.2|55.47|55.17|13
1731507190000|2024-11-13 14:13:10|55.44|55.14|55.49|55.19|55.49|55.19|55.37|55.07|21
1731507200000|2024-11-13 14:13:20|55.48|55.18|55.45|55.15|55.48|55.18|55.4|55.1|17
1731507210000|2024-11-13 14:13:30|55.47|55.17|55.54|55.24|55.57|55.27|55.47|55.17|22
1731507220000|2024-11-13 14:13:40|55.52|55.22|55.48|55.18|55.52|55.22|55.46|55.16|17
1731507230000|2024-11-13 14:13:50|55.49|55.19|55.49|55.19|55.5|55.2|55.45|55.15|15
1731507240000|2024-11-13 14:14:00|55.5|55.2|55.49|55.19|55.5|55.2|55.46|55.16|12
1731507250000|2024-11-13 14:14:10|55.48|55.18|55.41|55.11|55.48|55.18|55.35|55.05|15
1731507260000|2024-11-13 14:14:20|55.42|55.12|55.25|54.95|55.42|55.12|55.25|54.95|13
1731507270000|2024-11-13 14:14:30|55.27|54.97|55.31|55.01|55.33|55.03|55.26|54.96|19
1731507280000|2024-11-13 14:14:40|55.3|55|55.31|55.01|55.33|55.03|55.29|54.99|18
1731507290000|2024-11-13 14:14:50|55.3|55|55.3|55|55.33|55.03|55.3|55|11
1731507300000|2024-11-13 14:15:00|55.31|55.01|55.44|55.14|55.45|55.15|55.29|54.99|19
1731507310000|2024-11-13 14:15:10|55.45|55.15|55.46|55.16|55.47|55.17|55.41|55.11|19
1731507320000|2024-11-13 14:15:20|55.45|55.15|55.29|54.99|55.45|55.15|55.29|54.99|13
1731507330000|2024-11-13 14:15:30|55.3|55|55.34|55.04|55.37|55.07|55.3|55|19
1731507340000|2024-11-13 14:15:40|55.35|55.05|55.44|55.14|55.45|55.15|55.35|55.05|17
1731507350000|2024-11-13 14:15:50|55.45|55.15|55.44|55.14|55.46|55.16|55.42|55.12|14
1731507360000|2024-11-13 14:16:00|55.43|55.13|55.44|55.14|55.44|55.14|55.4|55.1|11
1731507370000|2024-11-13 14:16:10|55.43|55.13|55.46|55.16|55.46|55.16|55.42|55.12|11
1731507380000|2024-11-13 14:16:20|55.48|55.18|55.41|55.11|55.51|55.21|55.4|55.1|13
1731507390000|2024-11-13 14:16:30|55.42|55.12|55.33|55.03|55.44|55.14|55.32|55.02|11
1731507400000|2024-11-13 14:16:40|55.32|55.02|55.26|54.96|55.32|55.02|55.23|54.93|16
1731507410000|2024-11-13 14:16:50|55.25|54.95|55.33|55.03|55.34|55.04|55.25|54.95|17
1731507420000|2024-11-13 14:17:00|55.34|55.04|55.21|54.91|55.34|55.04|55.21|54.91|18
1731507430000|2024-11-13 14:17:10|55.22|54.92|55.33|55.03|55.35|55.05|55.21|54.91|17
1731507440000|2024-11-13 14:17:20|55.32|55.02|55.28|54.98|55.33|55.03|55.27|54.97|16
1731507450000|2024-11-13 14:17:30|55.29|54.99|55.36|55.06|55.38|55.08|55.27|54.97|19
1731507460000|2024-11-13 14:17:40|55.35|55.05|55.34|55.04|55.41|55.11|55.34|55.04|13
1731507470000|2024-11-13 14:17:50|55.35|55.05|55.3|55|55.37|55.07|55.29|54.99|15
1731507480000|2024-11-13 14:18:00|55.31|55.01|55.29|54.99|55.31|55.01|55.28|54.98|20
1731507490000|2024-11-13 14:18:10|55.3|55|55.36|55.06|55.37|55.07|55.3|55|22
1731507500000|2024-11-13 14:18:20|55.37|55.07|55.4|55.1|55.42|55.12|55.37|55.07|15
1731507510000|2024-11-13 14:18:30|55.39|55.09|55.39|55.09|55.4|55.1|55.37|55.07|14
1731507520000|2024-11-13 14:18:40|55.38|55.08|55.41|55.11|55.41|55.11|55.37|55.07|8
1731507530000|2024-11-13 14:18:50|55.4|55.1|55.43|55.13|55.45|55.15|55.4|55.1|10
1731507540000|2024-11-13 14:19:00|55.42|55.12|55.4|55.1|55.43|55.13|55.39|55.09|18
1731507550000|2024-11-13 14:19:10|55.41|55.11|55.43|55.13|55.43|55.13|55.36|55.06|16
1731507560000|2024-11-13 14:19:20|55.42|55.12|55.37|55.07|55.42|55.12|55.37|55.07|9
1731507570000|2024-11-13 14:19:30|55.36|55.06|55.35|55.05|55.36|55.06|55.33|55.03|14
1731507580000|2024-11-13 14:19:40|55.36|55.06|55.38|55.08|55.39|55.09|55.34|55.04|17
1731507590000|2024-11-13 14:19:50|55.37|55.07|55.35|55.05|55.37|55.07|55.35|55.05|7
1731507600000|2024-11-13 14:20:00|55.34|55.04|55.4|55.1|55.44|55.14|55.34|55.04|17
1731507610000|2024-11-13 14:20:10|55.41|55.11|55.39|55.09|55.42|55.12|55.37|55.07|18
1731507620000|2024-11-13 14:20:20|55.4|55.1|55.42|55.12|55.42|55.12|55.38|55.08|12
1731507630000|2024-11-13 14:20:30|55.41|55.11|55.47|55.17|55.47|55.17|55.41|55.11|11
1731507640000|2024-11-13 14:20:40|55.46|55.16|55.44|55.14|55.46|55.16|55.42|55.12|9
1731507650000|2024-11-13 14:20:50|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|8
1731507660000|2024-11-13 14:21:00|55.42|55.12|55.46|55.16|55.47|55.17|55.42|55.12|14
1731507670000|2024-11-13 14:21:10|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|7
1731507680000|2024-11-13 14:21:20|55.46|55.16|55.52|55.22|55.52|55.22|55.46|55.16|7
1731507690000|2024-11-13 14:21:30|55.51|55.21|55.51|55.21|55.53|55.23|55.46|55.16|12
1731507700000|2024-11-13 14:21:40|55.52|55.22|55.53|55.23|55.56|55.26|55.51|55.21|9
1731507710000|2024-11-13 14:21:50|55.52|55.22|55.52|55.22|55.54|55.24|55.5|55.2|12
1731507720000|2024-11-13 14:22:00|55.5|55.2|55.42|55.12|55.5|55.2|55.42|55.12|14
1731507730000|2024-11-13 14:22:10|55.41|55.11|55.46|55.16|55.47|55.17|55.37|55.07|14
1731507740000|2024-11-13 14:22:20|55.45|55.15|55.44|55.14|55.47|55.17|55.43|55.13|12
1731507750000|2024-11-13 14:22:30|55.43|55.13|55.29|54.99|55.43|55.13|55.29|54.99|15
1731507760000|2024-11-13 14:22:40|55.28|54.98|55.26|54.96|55.29|54.99|55.25|54.95|16
1731507770000|2024-11-13 14:22:50|55.27|54.97|55.25|54.95|55.29|54.99|55.24|54.94|12
1731507780000|2024-11-13 14:23:00|55.24|54.94|55.35|55.05|55.35|55.05|55.24|54.94|17
1731507790000|2024-11-13 14:23:10|55.34|55.04|55.45|55.15|55.45|55.15|55.33|55.03|22
1731507800000|2024-11-13 14:23:20|55.43|55.13|55.42|55.12|55.44|55.14|55.38|55.08|18
1731507810000|2024-11-13 14:23:30|55.41|55.11|55.39|55.09|55.42|55.12|55.37|55.07|14
1731507820000|2024-11-13 14:23:40|55.4|55.1|55.41|55.11|55.42|55.12|55.37|55.07|14
1731507830000|2024-11-13 14:23:50|55.42|55.12|55.37|55.07|55.43|55.13|55.37|55.07|13
1731507840000|2024-11-13 14:24:00|55.38|55.08|55.39|55.09|55.42|55.12|55.34|55.04|22
1731507850000|2024-11-13 14:24:10|55.38|55.08|55.49|55.19|55.5|55.2|55.35|55.05|13
1731507860000|2024-11-13 14:24:20|55.48|55.18|55.44|55.14|55.48|55.18|55.41|55.11|10
1731507870000|2024-11-13 14:24:30|55.45|55.15|55.48|55.18|55.48|55.18|55.43|55.13|15
1731507880000|2024-11-13 14:24:40|55.49|55.19|55.52|55.22|55.56|55.26|55.49|55.19|15
1731507890000|2024-11-13 14:24:50|55.53|55.23|55.5|55.2|55.53|55.23|55.47|55.17|13
1731507900000|2024-11-13 14:25:00|55.51|55.21|55.52|55.22|55.52|55.22|55.47|55.17|14
1731507910000|2024-11-13 14:25:10|55.51|55.21|55.56|55.26|55.56|55.26|55.5|55.2|6
1731507920000|2024-11-13 14:25:20|55.59|55.29|55.6|55.3|55.61|55.31|55.59|55.29|11
1731507930000|2024-11-13 14:25:30|55.59|55.29|55.56|55.26|55.59|55.29|55.55|55.25|7
1731507940000|2024-11-13 14:25:40|55.57|55.27|55.64|55.34|55.67|55.37|55.57|55.27|14
1731507950000|2024-11-13 14:25:50|55.65|55.35|55.63|55.33|55.65|55.35|55.6|55.3|18
1731507960000|2024-11-13 14:26:00|55.64|55.34|55.68|55.38|55.69|55.39|55.64|55.34|9
1731507970000|2024-11-13 14:26:10|55.67|55.37|55.73|55.43|55.73|55.43|55.67|55.37|17
1731507980000|2024-11-13 14:26:20|55.74|55.44|55.71|55.41|55.74|55.44|55.69|55.39|13
1731507990000|2024-11-13 14:26:30|55.7|55.4|55.67|55.37|55.7|55.4|55.65|55.35|13
1731508000000|2024-11-13 14:26:40|55.66|55.36|55.68|55.38|55.7|55.4|55.66|55.36|8
1731508010000|2024-11-13 14:26:50|55.69|55.39|55.69|55.39|55.69|55.39|55.67|55.37|11
1731508020000|2024-11-13 14:27:00|55.68|55.38|55.71|55.41|55.73|55.43|55.68|55.38|7
1731508030000|2024-11-13 14:27:10|55.7|55.4|55.75|55.45|55.75|55.45|55.7|55.4|4
1731508040000|2024-11-13 14:27:20|55.76|55.46|55.71|55.41|55.76|55.46|55.71|55.41|13
1731508050000|2024-11-13 14:27:30|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|11
1731508060000|2024-11-13 14:27:40|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|5
1731508070000|2024-11-13 14:27:50|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|3
1731508080000|2024-11-13 14:28:00|55.67|55.37|55.66|55.36|55.67|55.37|55.64|55.34|8
1731508090000|2024-11-13 14:28:10|55.67|55.37|55.69|55.39|55.69|55.39|55.66|55.36|6
1731508100000|2024-11-13 14:28:20|55.7|55.4|55.7|55.4|55.7|55.4|55.67|55.37|10
1731508110000|2024-11-13 14:28:30|55.69|55.39|55.72|55.42|55.73|55.43|55.69|55.39|19
1731508120000|2024-11-13 14:28:40|55.73|55.43|55.85|55.55|55.85|55.55|55.73|55.43|8
1731508130000|2024-11-13 14:28:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731508140000|2024-11-13 14:29:00|55.84|55.54|55.77|55.47|55.84|55.54|55.77|55.47|10
1731508150000|2024-11-13 14:29:10|55.78|55.48|55.75|55.45|55.79|55.49|55.75|55.45|15
1731508160000|2024-11-13 14:29:20|55.76|55.46|55.76|55.46|55.78|55.48|55.75|55.45|17
1731508170000|2024-11-13 14:29:30|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|15
1731508180000|2024-11-13 14:29:40|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|10
1731508190000|2024-11-13 14:29:50|55.76|55.46|55.69|55.39|55.77|55.47|55.69|55.39|18
1731508200000|2024-11-13 14:30:00|55.71|55.41|55.78|55.48|55.78|55.48|55.71|55.41|13
1731508210000|2024-11-13 14:30:10|55.77|55.47|55.73|55.43|55.77|55.47|55.71|55.41|14
1731508220000|2024-11-13 14:30:20|55.72|55.42|55.59|55.29|55.72|55.42|55.59|55.29|16
1731508230000|2024-11-13 14:30:30|55.6|55.3|55.56|55.26|55.6|55.3|55.51|55.21|16
1731508240000|2024-11-13 14:30:40|55.57|55.27|55.66|55.36|55.66|55.36|55.56|55.26|17
1731508250000|2024-11-13 14:30:50|55.65|55.35|55.64|55.34|55.65|55.35|55.61|55.31|17
1731508260000|2024-11-13 14:31:00|55.63|55.33|55.72|55.42|55.74|55.44|55.63|55.33|22
1731508270000|2024-11-13 14:31:10|55.73|55.43|55.75|55.45|55.81|55.51|55.72|55.42|15
1731508280000|2024-11-13 14:31:20|55.76|55.46|55.91|55.61|55.91|55.61|55.72|55.42|13
1731508290000|2024-11-13 14:31:30|55.92|55.62|55.84|55.54|55.92|55.62|55.8|55.5|23
1731508300000|2024-11-13 14:31:40|55.85|55.55|55.92|55.62|55.94|55.64|55.85|55.55|15
1731508310000|2024-11-13 14:31:50|55.91|55.61|55.95|55.65|55.95|55.65|55.9|55.6|14
1731508320000|2024-11-13 14:32:00|55.94|55.64|55.87|55.57|55.94|55.64|55.87|55.57|9
1731508330000|2024-11-13 14:32:10|55.86|55.56|56|55.7|56|55.7|55.85|55.55|15
1731508340000|2024-11-13 14:32:20|55.99|55.69|55.93|55.63|55.99|55.69|55.92|55.62|21
1731508350000|2024-11-13 14:32:30|55.94|55.64|55.99|55.69|56|55.7|55.93|55.63|10
1731508360000|2024-11-13 14:32:40|55.98|55.68|55.99|55.69|55.99|55.69|55.93|55.63|12
1731508370000|2024-11-13 14:32:50|55.98|55.68|55.99|55.69|56|55.7|55.96|55.66|7
1731508380000|2024-11-13 14:33:00|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|6
1731508390000|2024-11-13 14:33:10|56.02|55.72|56.01|55.71|56.02|55.72|56.01|55.71|4
1731508400000|2024-11-13 14:33:20|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731508410000|2024-11-13 14:33:30|56.09|55.79|56.15|55.85|56.15|55.85|56.08|55.78|13
1731508420000|2024-11-13 14:33:40|56.16|55.86|56.24|55.94|56.24|55.94|56.15|55.85|16
1731508430000|2024-11-13 14:33:50|56.28|55.98|56.27|55.97|56.28|55.98|56.25|55.95|8
1731508440000|2024-11-13 14:34:00|56.26|55.96|56.14|55.84|56.27|55.97|56.14|55.84|14
1731508450000|2024-11-13 14:34:10|56.16|55.86|56.17|55.87|56.2|55.9|56.11|55.81|17
1731508460000|2024-11-13 14:34:20|56.15|55.85|56.27|55.97|56.29|55.99|56.15|55.85|19
1731508470000|2024-11-13 14:34:30|56.28|55.98|56.28|55.98|56.28|55.98|56.19|55.89|17
1731508480000|2024-11-13 14:34:40|56.29|55.99|56.31|56.01|56.33|56.03|56.28|55.98|23
1731508490000|2024-11-13 14:34:50|56.32|56.02|56.39|56.09|56.39|56.09|56.32|56.02|7
1731508500000|2024-11-13 14:35:00|56.4|56.1|56.44|56.14|56.45|56.15|56.33|56.03|21
1731508510000|2024-11-13 14:35:10|56.43|56.13|56.35|56.05|56.43|56.13|56.34|56.04|23
1731508520000|2024-11-13 14:35:20|56.36|56.06|56.41|56.11|56.43|56.13|56.35|56.05|24
1731508530000|2024-11-13 14:35:30|56.42|56.12|56.47|56.17|56.48|56.18|56.41|56.11|24
1731508540000|2024-11-13 14:35:40|56.46|56.16|56.39|56.09|56.46|56.16|56.37|56.07|23
1731508550000|2024-11-13 14:35:50|56.38|56.08|56.32|56.02|56.38|56.08|56.32|56.02|13
1731508560000|2024-11-13 14:36:00|56.31|56.01|56.26|55.96|56.31|56.01|56.19|55.89|24
1731508570000|2024-11-13 14:36:10|56.27|55.97|56.26|55.96|56.33|56.03|56.24|55.94|22
1731508580000|2024-11-13 14:36:20|56.27|55.97|56.26|55.96|56.31|56.01|56.24|55.94|17
1731508590000|2024-11-13 14:36:30|56.27|55.97|56.21|55.91|56.27|55.97|56.16|55.86|20
1731508600000|2024-11-13 14:36:40|56.2|55.9|56.01|55.71|56.2|55.9|55.98|55.68|21
1731508610000|2024-11-13 14:36:50|56.02|55.72|56.14|55.84|56.14|55.84|56.02|55.72|12
1731508620000|2024-11-13 14:37:00|56.13|55.83|56.1|55.8|56.14|55.84|56.1|55.8|21
1731508630000|2024-11-13 14:37:10|56.13|55.83|56.14|55.84|56.16|55.86|56.12|55.82|16
1731508640000|2024-11-13 14:37:20|56.13|55.83|56.24|55.94|56.24|55.94|56.12|55.82|17
1731508650000|2024-11-13 14:37:30|56.25|55.95|56.19|55.89|56.25|55.95|56.18|55.88|26
1731508660000|2024-11-13 14:37:40|56.18|55.88|56.12|55.82|56.18|55.88|56.1|55.8|16
1731508670000|2024-11-13 14:37:50|56.13|55.83|56.2|55.9|56.2|55.9|56.13|55.83|22
1731508680000|2024-11-13 14:38:00|56.22|55.92|56.32|56.02|56.34|56.04|56.22|55.92|17
1731508690000|2024-11-13 14:38:10|56.31|56.01|56.28|55.98|56.32|56.02|56.25|55.95|13
1731508700000|2024-11-13 14:38:20|56.27|55.97|56.19|55.89|56.29|55.99|56.19|55.89|14
1731508710000|2024-11-13 14:38:30|56.2|55.9|56.16|55.86|56.23|55.93|56.15|55.85|15
1731508720000|2024-11-13 14:38:40|56.15|55.85|56.09|55.79|56.15|55.85|56.09|55.79|19
1731508730000|2024-11-13 14:38:50|56.08|55.78|56.13|55.83|56.13|55.83|56.08|55.78|12
1731508740000|2024-11-13 14:39:00|56.14|55.84|56.2|55.9|56.22|55.92|56.14|55.84|21
1731508750000|2024-11-13 14:39:10|56.19|55.89|56.29|55.99|56.29|55.99|56.19|55.89|9
1731508760000|2024-11-13 14:39:20|56.3|56|56.24|55.94|56.3|56|56.23|55.93|18
1731508770000|2024-11-13 14:39:30|56.26|55.96|56.27|55.97|56.28|55.98|56.25|55.95|14
1731508780000|2024-11-13 14:39:40|56.29|55.99|56.3|56|56.31|56.01|56.28|55.98|15
1731508790000|2024-11-13 14:39:50|56.31|56.01|56.37|56.07|56.38|56.08|56.3|56|10
1731508800000|2024-11-13 14:40:00|56.36|56.06|56.37|56.07|56.37|56.07|56.31|56.01|14
1731508810000|2024-11-13 14:40:10|56.38|56.08|56.39|56.09|56.42|56.12|56.37|56.07|13
1731508820000|2024-11-13 14:40:20|56.4|56.1|56.41|56.11|56.42|56.12|56.38|56.08|13
1731508830000|2024-11-13 14:40:30|56.42|56.12|56.44|56.14|56.44|56.14|56.4|56.1|11
1731508840000|2024-11-13 14:40:40|56.43|56.13|56.43|56.13|56.43|56.13|56.4|56.1|11
1731508850000|2024-11-13 14:40:50|56.44|56.14|56.41|56.11|56.44|56.14|56.41|56.11|3
1731508860000|2024-11-13 14:41:00|56.4|56.1|56.44|56.14|56.44|56.14|56.38|56.08|13
1731508870000|2024-11-13 14:41:10|56.43|56.13|56.4|56.1|56.44|56.14|56.39|56.09|6
1731508880000|2024-11-13 14:41:20|56.39|56.09|56.36|56.06|56.4|56.1|56.36|56.06|11
1731508890000|2024-11-13 14:41:30|56.35|56.05|56.35|56.05|56.36|56.06|56.34|56.04|7
1731508900000|2024-11-13 14:41:40|56.36|56.06|56.4|56.1|56.41|56.11|56.36|56.06|15
1731508910000|2024-11-13 14:41:50|56.41|56.11|56.39|56.09|56.44|56.14|56.39|56.09|9
1731508920000|2024-11-13 14:42:00|56.4|56.1|56.44|56.14|56.45|56.15|56.4|56.1|10
1731508930000|2024-11-13 14:42:10|56.45|56.15|56.44|56.14|56.45|56.15|56.43|56.13|10
1731508940000|2024-11-13 14:42:20|56.45|56.15|56.53|56.23|56.53|56.23|56.45|56.15|11
1731508950000|2024-11-13 14:42:30|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|2
1731508960000|2024-11-13 14:42:40|56.56|56.26|56.6|56.3|56.6|56.3|56.56|56.26|7
1731508970000|2024-11-13 14:42:50|56.59|56.29|56.62|56.32|56.63|56.33|56.59|56.29|6
1731508980000|2024-11-13 14:43:00|56.63|56.33|56.61|56.31|56.63|56.33|56.58|56.28|14
1731508990000|2024-11-13 14:43:10|56.6|56.3|56.51|56.21|56.6|56.3|56.5|56.2|10
1731509000000|2024-11-13 14:43:20|56.52|56.22|56.55|56.25|56.59|56.29|56.51|56.21|12
1731509010000|2024-11-13 14:43:30|56.56|56.26|56.54|56.24|56.57|56.27|56.53|56.23|9
1731509020000|2024-11-13 14:43:40|56.53|56.23|56.57|56.27|56.58|56.28|56.53|56.23|11
1731509030000|2024-11-13 14:43:50|56.56|56.26|56.57|56.27|56.57|56.27|56.55|56.25|6
1731509040000|2024-11-13 14:44:00|56.59|56.29|56.58|56.28|56.62|56.32|56.58|56.28|14
1731509050000|2024-11-13 14:44:10|56.57|56.27|56.59|56.29|56.61|56.31|56.57|56.27|9
1731509060000|2024-11-13 14:44:20|56.6|56.3|56.67|56.37|56.67|56.37|56.6|56.3|6
1731509070000|2024-11-13 14:44:30|56.66|56.36|56.66|56.36|56.68|56.38|56.66|56.36|10
1731509080000|2024-11-13 14:44:40|56.65|56.35|56.6|56.3|56.65|56.35|56.6|56.3|5
1731509090000|2024-11-13 14:44:50|56.58|56.28|56.55|56.25|56.59|56.29|56.54|56.24|11
1731509100000|2024-11-13 14:45:00|56.56|56.26|56.48|56.18|56.57|56.27|56.48|56.18|14
1731509110000|2024-11-13 14:45:10|56.47|56.17|56.47|56.17|56.47|56.17|56.39|56.09|18
1731509120000|2024-11-13 14:45:20|56.48|56.18|56.45|56.15|56.53|56.23|56.44|56.14|14
1731509130000|2024-11-13 14:45:30|56.44|56.14|56.43|56.13|56.45|56.15|56.43|56.13|8
1731509140000|2024-11-13 14:45:40|56.41|56.11|56.37|56.07|56.41|56.11|56.34|56.04|12
1731509150000|2024-11-13 14:45:50|56.36|56.06|56.39|56.09|56.39|56.09|56.36|56.06|7
1731509160000|2024-11-13 14:46:00|56.38|56.08|56.4|56.1|56.47|56.17|56.38|56.08|17
1731509170000|2024-11-13 14:46:10|56.39|56.09|56.3|56|56.39|56.09|56.29|55.99|12
1731509180000|2024-11-13 14:46:20|56.28|55.98|56.37|56.07|56.37|56.07|56.24|55.94|15
1731509190000|2024-11-13 14:46:30|56.38|56.08|56.39|56.09|56.43|56.13|56.37|56.07|15
1731509200000|2024-11-13 14:46:40|56.38|56.08|56.39|56.09|56.43|56.13|56.38|56.08|18
1731509210000|2024-11-13 14:46:50|56.4|56.1|56.41|56.11|56.41|56.11|56.37|56.07|12
1731509220000|2024-11-13 14:47:00|56.42|56.12|56.43|56.13|56.45|56.15|56.41|56.11|13
1731509230000|2024-11-13 14:47:10|56.41|56.11|56.54|56.24|56.54|56.24|56.41|56.11|13
1731509240000|2024-11-13 14:47:20|56.55|56.25|56.61|56.31|56.63|56.33|56.55|56.25|15
1731509250000|2024-11-13 14:47:30|56.62|56.32|56.62|56.32|56.62|56.32|56.61|56.31|3
1731509260000|2024-11-13 14:47:40|56.63|56.33|56.64|56.34|56.66|56.36|56.62|56.32|7
1731509270000|2024-11-13 14:47:50|56.65|56.35|56.66|56.36|56.66|56.36|56.65|56.35|2
1731509280000|2024-11-13 14:48:00|56.65|56.35|56.64|56.34|56.65|56.35|56.62|56.32|7
1731509290000|2024-11-13 14:48:10|56.67|56.37|56.67|56.37|56.7|56.4|56.67|56.37|9
1731509300000|2024-11-13 14:48:20|56.68|56.38|56.65|56.35|56.68|56.38|56.62|56.32|16
1731509310000|2024-11-13 14:48:30|56.66|56.36|56.64|56.34|56.69|56.39|56.61|56.31|15
1731509320000|2024-11-13 14:48:40|56.65|56.35|56.69|56.39|56.69|56.39|56.63|56.33|12
1731509330000|2024-11-13 14:48:50|56.68|56.38|56.68|56.38|56.69|56.39|56.67|56.37|9
1731509340000|2024-11-13 14:49:00|56.67|56.37|56.63|56.33|56.68|56.38|56.62|56.32|13
1731509350000|2024-11-13 14:49:10|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|21
1731509360000|2024-11-13 14:49:20|56.6|56.3|56.6|56.3|56.63|56.33|56.58|56.28|17
1731509370000|2024-11-13 14:49:30|56.61|56.31|56.58|56.28|56.61|56.31|56.55|56.25|17
1731509380000|2024-11-13 14:49:40|56.57|56.27|56.67|56.37|56.67|56.37|56.57|56.27|16
1731509390000|2024-11-13 14:49:50|56.68|56.38|56.7|56.4|56.7|56.4|56.68|56.38|9
1731509400000|2024-11-13 14:50:00|56.71|56.41|56.66|56.36|56.71|56.41|56.65|56.35|12
1731509410000|2024-11-13 14:50:10|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|12
1731509420000|2024-11-13 14:50:20|56.6|56.3|56.61|56.31|56.64|56.34|56.6|56.3|15
1731509430000|2024-11-13 14:50:30|56.6|56.3|56.64|56.34|56.65|56.35|56.59|56.29|13
1731509440000|2024-11-13 14:50:40|56.65|56.35|56.68|56.38|56.69|56.39|56.63|56.33|11
1731509450000|2024-11-13 14:50:50|56.67|56.37|56.63|56.33|56.67|56.37|56.61|56.31|11
1731509460000|2024-11-13 14:51:00|56.64|56.34|56.67|56.37|56.67|56.37|56.63|56.33|18
1731509470000|2024-11-13 14:51:10|56.69|56.39|56.71|56.41|56.72|56.42|56.69|56.39|5
1731509480000|2024-11-13 14:51:20|56.7|56.4|56.7|56.4|56.71|56.41|56.68|56.38|7
1731509490000|2024-11-13 14:51:30|56.71|56.41|56.8|56.5|56.8|56.5|56.71|56.41|13
1731509500000|2024-11-13 14:51:40|56.79|56.49|56.81|56.51|56.81|56.51|56.76|56.46|13
1731509510000|2024-11-13 14:51:50|56.83|56.53|56.8|56.5|56.84|56.54|56.8|56.5|5
1731509520000|2024-11-13 14:52:00|56.81|56.51|56.82|56.52|56.83|56.53|56.79|56.49|8
1731509530000|2024-11-13 14:52:10|56.83|56.53|56.78|56.48|56.83|56.53|56.78|56.48|8
1731509540000|2024-11-13 14:52:20|56.8|56.5|56.78|56.48|56.82|56.52|56.78|56.48|8
1731509550000|2024-11-13 14:52:30|56.8|56.5|56.76|56.46|56.8|56.5|56.76|56.46|11
1731509560000|2024-11-13 14:52:40|56.73|56.43|56.78|56.48|56.8|56.5|56.73|56.43|20
1731509570000|2024-11-13 14:52:50|56.79|56.49|56.79|56.49|56.8|56.5|56.76|56.46|15
1731509580000|2024-11-13 14:53:00|56.8|56.5|56.82|56.52|56.85|56.55|56.79|56.49|7
1731509590000|2024-11-13 14:53:10|56.8|56.5|56.73|56.43|56.81|56.51|56.72|56.42|17
1731509600000|2024-11-13 14:53:20|56.72|56.42|56.68|56.38|56.72|56.42|56.67|56.37|11
1731509610000|2024-11-13 14:53:30|56.67|56.37|56.81|56.51|56.82|56.52|56.67|56.37|16
1731509620000|2024-11-13 14:53:40|56.8|56.5|56.76|56.46|56.81|56.51|56.75|56.45|8
1731509630000|2024-11-13 14:53:50|56.77|56.47|56.74|56.44|56.79|56.49|56.74|56.44|11
1731509640000|2024-11-13 14:54:00|56.73|56.43|56.68|56.38|56.75|56.45|56.67|56.37|15
1731509650000|2024-11-13 14:54:10|56.7|56.4|56.66|56.36|56.71|56.41|56.66|56.36|9
1731509660000|2024-11-13 14:54:20|56.65|56.35|56.64|56.34|56.68|56.38|56.62|56.32|17
1731509670000|2024-11-13 14:54:30|56.65|56.35|56.65|56.35|56.67|56.37|56.64|56.34|6
1731509680000|2024-11-13 14:54:40|56.66|56.36|56.67|56.37|56.68|56.38|56.64|56.34|8
1731509690000|2024-11-13 14:54:50|56.66|56.36|56.73|56.43|56.73|56.43|56.66|56.36|9
1731509700000|2024-11-13 14:55:00|56.72|56.42|56.73|56.43|56.74|56.44|56.72|56.42|7
1731509710000|2024-11-13 14:55:10|56.74|56.44|56.66|56.36|56.74|56.44|56.66|56.36|16
1731509720000|2024-11-13 14:55:20|56.64|56.34|56.63|56.33|56.65|56.35|56.58|56.28|18
1731509730000|2024-11-13 14:55:30|56.65|56.35|56.69|56.39|56.7|56.4|56.65|56.35|14
1731509740000|2024-11-13 14:55:40|56.7|56.4|56.71|56.41|56.72|56.42|56.69|56.39|9
1731509750000|2024-11-13 14:55:50|56.72|56.42|56.77|56.47|56.77|56.47|56.72|56.42|4
1731509760000|2024-11-13 14:56:00|56.78|56.48|56.71|56.41|56.78|56.48|56.7|56.4|14
1731509770000|2024-11-13 14:56:10|56.72|56.42|56.73|56.43|56.73|56.43|56.69|56.39|11
1731509780000|2024-11-13 14:56:20|56.74|56.44|56.69|56.39|56.74|56.44|56.66|56.36|12
1731509790000|2024-11-13 14:56:30|56.7|56.4|56.68|56.38|56.72|56.42|56.68|56.38|10
1731509800000|2024-11-13 14:56:40|56.69|56.39|56.78|56.48|56.79|56.49|56.69|56.39|11
1731509810000|2024-11-13 14:56:50|56.79|56.49|56.78|56.48|56.79|56.49|56.77|56.47|14
1731509820000|2024-11-13 14:57:00|56.77|56.47|56.74|56.44|56.79|56.49|56.73|56.43|16
1731509830000|2024-11-13 14:57:10|56.75|56.45|56.75|56.45|56.76|56.46|56.72|56.42|13
1731509840000|2024-11-13 14:57:20|56.73|56.43|56.78|56.48|56.78|56.48|56.73|56.43|8
1731509850000|2024-11-13 14:57:30|56.79|56.49|56.78|56.48|56.81|56.51|56.77|56.47|10
1731509860000|2024-11-13 14:57:40|56.79|56.49|56.78|56.48|56.81|56.51|56.76|56.46|9
1731509870000|2024-11-13 14:57:50|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|3
1731509880000|2024-11-13 14:58:00|56.78|56.48|56.76|56.46|56.79|56.49|56.75|56.45|13
1731509890000|2024-11-13 14:58:10|56.78|56.48|56.91|56.61|56.96|56.66|56.78|56.48|13
1731509900000|2024-11-13 14:58:20|56.92|56.62|56.94|56.64|56.97|56.67|56.91|56.61|8
1731509910000|2024-11-13 14:58:30|56.93|56.63|56.88|56.58|56.93|56.63|56.88|56.58|12
1731509920000|2024-11-13 14:58:40|56.87|56.57|56.86|56.56|56.87|56.57|56.82|56.52|12
1731509930000|2024-11-13 14:58:50|56.85|56.55|56.83|56.53|56.86|56.56|56.82|56.52|22
1731509940000|2024-11-13 14:59:00|56.82|56.52|56.87|56.57|56.88|56.58|56.82|56.52|15
1731509950000|2024-11-13 14:59:10|56.88|56.58|56.76|56.46|56.88|56.58|56.76|56.46|14
1731509960000|2024-11-13 14:59:20|56.75|56.45|56.79|56.49|56.8|56.5|56.75|56.45|6
1731509970000|2024-11-13 14:59:30|56.8|56.5|56.83|56.53|56.85|56.55|56.8|56.5|10
1731509980000|2024-11-13 14:59:40|56.85|56.55|56.86|56.56|56.86|56.56|56.84|56.54|10
1731509990000|2024-11-13 14:59:50|56.87|56.57|56.85|56.55|56.88|56.58|56.85|56.55|7
1731510000000|2024-11-13 15:00:00|56.86|56.56|56.81|56.51|56.87|56.57|56.79|56.49|15
1731510010000|2024-11-13 15:00:10|56.82|56.52|56.79|56.49|56.87|56.57|56.79|56.49|14
1731510020000|2024-11-13 15:00:20|56.8|56.5|56.7|56.4|56.81|56.51|56.69|56.39|17
1731510030000|2024-11-13 15:00:30|56.67|56.37|56.64|56.34|56.67|56.37|56.62|56.32|8
1731510040000|2024-11-13 15:00:40|56.63|56.33|56.53|56.23|56.63|56.33|56.53|56.23|8
1731510050000|2024-11-13 15:00:50|56.52|56.22|56.42|56.12|56.52|56.22|56.42|56.12|10
1731510060000|2024-11-13 15:01:00|56.41|56.11|56.37|56.07|56.41|56.11|56.32|56.02|21
1731510070000|2024-11-13 15:01:10|56.36|56.06|56.3|56|56.38|56.08|56.29|55.99|23
1731510080000|2024-11-13 15:01:20|56.31|56.01|56.31|56.01|56.4|56.1|56.3|56|19
1731510090000|2024-11-13 15:01:30|56.32|56.02|56.36|56.06|56.39|56.09|56.32|56.02|16
1731510100000|2024-11-13 15:01:40|56.37|56.07|56.46|56.16|56.51|56.21|56.37|56.07|14
1731510110000|2024-11-13 15:01:50|56.45|56.15|56.39|56.09|56.46|56.16|56.39|56.09|18
1731510120000|2024-11-13 15:02:00|56.4|56.1|56.35|56.05|56.45|56.15|56.35|56.05|15
1731510130000|2024-11-13 15:02:10|56.34|56.04|56.27|55.97|56.35|56.05|56.27|55.97|8
1731510140000|2024-11-13 15:02:20|56.28|55.98|56.24|55.94|56.28|55.98|56.21|55.91|13
1731510150000|2024-11-13 15:02:30|56.26|55.96|56.24|55.94|56.27|55.97|56.24|55.94|9
1731510160000|2024-11-13 15:02:40|56.23|55.93|56.22|55.92|56.23|55.93|56.18|55.88|11
1731510170000|2024-11-13 15:02:50|56.23|55.93|56.3|56|56.33|56.03|56.23|55.93|15
1731510180000|2024-11-13 15:03:00|56.31|56.01|56.21|55.91|56.32|56.02|56.2|55.9|11
1731510190000|2024-11-13 15:03:10|56.22|55.92|56.17|55.87|56.22|55.92|56.17|55.87|11
1731510200000|2024-11-13 15:03:20|56.14|55.84|56.03|55.73|56.14|55.84|56.03|55.73|19
1731510210000|2024-11-13 15:03:30|56.01|55.71|55.87|55.57|56.01|55.71|55.86|55.56|15
1731510220000|2024-11-13 15:03:40|55.92|55.62|55.91|55.61|55.92|55.62|55.83|55.53|16
1731510230000|2024-11-13 15:03:50|55.89|55.59|55.9|55.6|55.92|55.62|55.87|55.57|19
1731510240000|2024-11-13 15:04:00|55.91|55.61|55.84|55.54|55.96|55.66|55.84|55.54|18
1731510250000|2024-11-13 15:04:10|55.83|55.53|55.78|55.48|55.83|55.53|55.74|55.44|20
1731510260000|2024-11-13 15:04:20|55.79|55.49|55.96|55.66|55.96|55.66|55.79|55.49|18
1731510270000|2024-11-13 15:04:30|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|11
1731510280000|2024-11-13 15:04:40|55.98|55.68|56.05|55.75|56.09|55.79|55.98|55.68|14
1731510290000|2024-11-13 15:04:50|56.04|55.74|56.09|55.79|56.09|55.79|56.04|55.74|9
1731510300000|2024-11-13 15:05:00|56.08|55.78|55.94|55.64|56.08|55.78|55.94|55.64|18
1731510310000|2024-11-13 15:05:10|55.93|55.63|55.92|55.62|55.97|55.67|55.9|55.6|17
1731510320000|2024-11-13 15:05:20|55.93|55.63|56.14|55.84|56.15|55.85|55.93|55.63|15
1731510330000|2024-11-13 15:05:30|56.13|55.83|56.21|55.91|56.21|55.91|56.09|55.79|14
1731510340000|2024-11-13 15:05:40|56.2|55.9|56.2|55.9|56.2|55.9|56.16|55.86|15
1731510350000|2024-11-13 15:05:50|56.24|55.94|56.32|56.02|56.32|56.02|56.23|55.93|9
1731510360000|2024-11-13 15:06:00|56.33|56.03|56.19|55.89|56.33|56.03|56.19|55.89|15
1731510370000|2024-11-13 15:06:10|56.18|55.88|56.07|55.77|56.19|55.89|56.07|55.77|10
1731510380000|2024-11-13 15:06:20|56.06|55.76|56|55.7|56.06|55.76|56|55.7|11
1731510390000|2024-11-13 15:06:30|56.01|55.71|56.13|55.83|56.14|55.84|56.01|55.71|15
1731510400000|2024-11-13 15:06:40|56.12|55.82|56.17|55.87|56.2|55.9|56.12|55.82|11
1731510410000|2024-11-13 15:06:50|56.16|55.86|56.07|55.77|56.16|55.86|56.07|55.77|21
1731510420000|2024-11-13 15:07:00|56.08|55.78|56.02|55.72|56.08|55.78|55.98|55.68|14
1731510430000|2024-11-13 15:07:10|56.03|55.73|55.89|55.59|56.04|55.74|55.89|55.59|12
1731510440000|2024-11-13 15:07:20|55.88|55.58|55.85|55.55|55.9|55.6|55.85|55.55|9
1731510450000|2024-11-13 15:07:30|55.84|55.54|55.93|55.63|55.93|55.63|55.84|55.54|17
1731510460000|2024-11-13 15:07:40|55.94|55.64|56.03|55.73|56.03|55.73|55.94|55.64|15
1731510470000|2024-11-13 15:07:50|56.02|55.72|55.96|55.66|56.02|55.72|55.95|55.65|7
1731510480000|2024-11-13 15:08:00|55.97|55.67|55.95|55.65|56.03|55.73|55.95|55.65|12
1731510490000|2024-11-13 15:08:10|55.96|55.66|56.16|55.86|56.18|55.88|55.96|55.66|12
1731510500000|2024-11-13 15:08:20|56.17|55.87|56.19|55.89|56.2|55.9|56.17|55.87|9
1731510510000|2024-11-13 15:08:30|56.16|55.86|56.2|55.9|56.21|55.91|56.14|55.84|15
1731510520000|2024-11-13 15:08:40|56.18|55.88|56.17|55.87|56.18|55.88|56.15|55.85|11
1731510530000|2024-11-13 15:08:50|56.18|55.88|56.11|55.81|56.18|55.88|56.11|55.81|11
1731510540000|2024-11-13 15:09:00|56.09|55.79|56.12|55.82|56.12|55.82|56.09|55.79|19
1731510550000|2024-11-13 15:09:10|56.13|55.83|56.21|55.91|56.21|55.91|56.13|55.83|11
1731510560000|2024-11-13 15:09:20|56.19|55.89|56.16|55.86|56.19|55.89|56.14|55.84|14
1731510570000|2024-11-13 15:09:30|56.17|55.87|56.24|55.94|56.24|55.94|56.17|55.87|11
1731510580000|2024-11-13 15:09:40|56.25|55.95|56.22|55.92|56.25|55.95|56.21|55.91|5
1731510590000|2024-11-13 15:09:50|56.23|55.93|56.16|55.86|56.23|55.93|56.15|55.85|13
1731510600000|2024-11-13 15:10:00|56.15|55.85|56.3|56|56.3|56|56.15|55.85|10
1731510610000|2024-11-13 15:10:10|56.31|56.01|56.3|56|56.31|56.01|56.28|55.98|11
1731510620000|2024-11-13 15:10:20|56.32|56.02|56.34|56.04|56.34|56.04|56.29|55.99|11
1731510630000|2024-11-13 15:10:30|56.33|56.03|56.33|56.03|56.34|56.04|56.3|56|9
1731510640000|2024-11-13 15:10:40|56.34|56.04|56.46|56.16|56.47|56.17|56.34|56.04|11
1731510650000|2024-11-13 15:10:50|56.47|56.17|56.4|56.1|56.47|56.17|56.4|56.1|16
1731510660000|2024-11-13 15:11:00|56.39|56.09|56.4|56.1|56.4|56.1|56.36|56.06|16
1731510670000|2024-11-13 15:11:10|56.43|56.13|56.52|56.22|56.52|56.22|56.43|56.13|8
1731510680000|2024-11-13 15:11:20|56.51|56.21|56.4|56.1|56.52|56.22|56.37|56.07|21
1731510690000|2024-11-13 15:11:30|56.39|56.09|56.3|56|56.39|56.09|56.29|55.99|13
1731510700000|2024-11-13 15:11:40|56.32|56.02|56.36|56.06|56.36|56.06|56.32|56.02|10
1731510710000|2024-11-13 15:11:50|56.35|56.05|56.34|56.04|56.37|56.07|56.34|56.04|8
1731510720000|2024-11-13 15:12:00|56.35|56.05|56.42|56.12|56.42|56.12|56.32|56.02|13
1731510730000|2024-11-13 15:12:10|56.43|56.13|56.41|56.11|56.46|56.16|56.41|56.11|10
1731510740000|2024-11-13 15:12:20|56.42|56.12|56.43|56.13|56.49|56.19|56.42|56.12|10
1731510750000|2024-11-13 15:12:30|56.44|56.14|56.46|56.16|56.48|56.18|56.44|56.14|10
1731510760000|2024-11-13 15:12:40|56.47|56.17|56.51|56.21|56.52|56.22|56.47|56.17|7
1731510770000|2024-11-13 15:12:50|56.52|56.22|56.58|56.28|56.59|56.29|56.52|56.22|11
1731510780000|2024-11-13 15:13:00|56.57|56.27|56.59|56.29|56.62|56.32|56.57|56.27|8
1731510790000|2024-11-13 15:13:10|56.58|56.28|56.53|56.23|56.58|56.28|56.48|56.18|12
1731510800000|2024-11-13 15:13:20|56.54|56.24|56.48|56.18|56.55|56.25|56.48|56.18|11
1731510810000|2024-11-13 15:13:30|56.49|56.19|56.5|56.2|56.5|56.2|56.46|56.16|8
1731510820000|2024-11-13 15:13:40|56.49|56.19|56.47|56.17|56.5|56.2|56.43|56.13|11
1731510830000|2024-11-13 15:13:50|56.46|56.16|56.43|56.13|56.48|56.18|56.43|56.13|12
1731510840000|2024-11-13 15:14:00|56.44|56.14|56.46|56.16|56.47|56.17|56.44|56.14|8
1731510850000|2024-11-13 15:14:10|56.47|56.17|56.49|56.19|56.51|56.21|56.47|56.17|11
1731510860000|2024-11-13 15:14:20|56.48|56.18|56.48|56.18|56.52|56.22|56.46|56.16|14
1731510870000|2024-11-13 15:14:30|56.49|56.19|56.53|56.23|56.54|56.24|56.49|56.19|13
1731510880000|2024-11-13 15:14:40|56.52|56.22|56.53|56.23|56.53|56.23|56.49|56.19|11
1731510890000|2024-11-13 15:14:50|56.54|56.24|56.49|56.19|56.55|56.25|56.49|56.19|6
1731510900000|2024-11-13 15:15:00|56.6|56.3|56.65|56.35|56.65|56.35|56.59|56.29|16
1731510910000|2024-11-13 15:15:10|56.64|56.34|56.57|56.27|56.64|56.34|56.55|56.25|12
1731510920000|2024-11-13 15:15:20|56.58|56.28|56.57|56.27|56.58|56.28|56.56|56.26|10
1731510930000|2024-11-13 15:15:30|56.56|56.26|56.5|56.2|56.56|56.26|56.49|56.19|19
1731510940000|2024-11-13 15:15:40|56.51|56.21|56.47|56.17|56.52|56.22|56.46|56.16|12
1731510950000|2024-11-13 15:15:50|56.48|56.18|56.48|56.18|56.52|56.22|56.47|56.17|15
1731510960000|2024-11-13 15:16:00|56.49|56.19|56.48|56.18|56.54|56.24|56.48|56.18|13
1731510970000|2024-11-13 15:16:10|56.49|56.19|56.46|56.16|56.49|56.19|56.45|56.15|10
1731510980000|2024-11-13 15:16:20|56.45|56.15|56.54|56.24|56.54|56.24|56.45|56.15|11
1731510990000|2024-11-13 15:16:30|56.53|56.23|56.57|56.27|56.59|56.29|56.53|56.23|14
1731511000000|2024-11-13 15:16:40|56.58|56.28|56.56|56.26|56.58|56.28|56.56|56.26|10
1731511010000|2024-11-13 15:16:50|56.57|56.27|56.51|56.21|56.57|56.27|56.49|56.19|12
1731511020000|2024-11-13 15:17:00|56.5|56.2|56.52|56.22|56.52|56.22|56.48|56.18|8
1731511030000|2024-11-13 15:17:10|56.53|56.23|56.54|56.24|56.56|56.26|56.52|56.22|14
1731511040000|2024-11-13 15:17:20|56.55|56.25|56.55|56.25|56.65|56.35|56.52|56.22|22
1731511050000|2024-11-13 15:17:30|56.54|56.24|56.57|56.27|56.58|56.28|56.53|56.23|12
1731511060000|2024-11-13 15:17:40|56.56|56.26|56.58|56.28|56.61|56.31|56.56|56.26|15
1731511070000|2024-11-13 15:17:50|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|10
1731511080000|2024-11-13 15:18:00|56.63|56.33|56.68|56.38|56.74|56.44|56.63|56.33|16
1731511090000|2024-11-13 15:18:10|56.67|56.37|56.62|56.32|56.67|56.37|56.61|56.31|14
1731511100000|2024-11-13 15:18:20|56.63|56.33|56.69|56.39|56.69|56.39|56.63|56.33|12
1731511110000|2024-11-13 15:18:30|56.7|56.4|56.71|56.41|56.74|56.44|56.7|56.4|14
1731511120000|2024-11-13 15:18:40|56.7|56.4|56.71|56.41|56.73|56.43|56.69|56.39|17
1731511130000|2024-11-13 15:18:50|56.7|56.4|56.66|56.36|56.7|56.4|56.65|56.35|10
1731511140000|2024-11-13 15:19:00|56.67|56.37|56.73|56.43|56.74|56.44|56.67|56.37|9
1731511150000|2024-11-13 15:19:10|56.74|56.44|56.8|56.5|56.8|56.5|56.74|56.44|5
1731511160000|2024-11-13 15:19:20|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|6
1731511170000|2024-11-13 15:19:30|56.76|56.46|56.77|56.47|56.77|56.47|56.75|56.45|6
1731511180000|2024-11-13 15:19:40|56.76|56.46|56.73|56.43|56.78|56.48|56.72|56.42|17
1731511190000|2024-11-13 15:19:50|56.72|56.42|56.68|56.38|56.73|56.43|56.68|56.38|15
1731511200000|2024-11-13 15:20:00|56.67|56.37|56.69|56.39|56.74|56.44|56.67|56.37|19
1731511210000|2024-11-13 15:20:10|56.7|56.4|56.63|56.33|56.71|56.41|56.61|56.31|23
1731511220000|2024-11-13 15:20:20|56.64|56.34|56.66|56.36|56.67|56.37|56.63|56.33|20
1731511230000|2024-11-13 15:20:30|56.67|56.37|56.66|56.36|56.69|56.39|56.66|56.36|22
1731511240000|2024-11-13 15:20:40|56.68|56.38|56.62|56.32|56.73|56.43|56.62|56.32|18
1731511250000|2024-11-13 15:20:50|56.61|56.31|56.63|56.33|56.64|56.34|56.6|56.3|13
1731511260000|2024-11-13 15:21:00|56.64|56.34|56.67|56.37|56.7|56.4|56.64|56.34|16
1731511270000|2024-11-13 15:21:10|56.68|56.38|56.68|56.38|56.69|56.39|56.66|56.36|18
1731511280000|2024-11-13 15:21:20|56.67|56.37|56.65|56.35|56.68|56.38|56.65|56.35|10
1731511290000|2024-11-13 15:21:30|56.64|56.34|56.66|56.36|56.68|56.38|56.64|56.34|15
1731511300000|2024-11-13 15:21:40|56.67|56.37|56.72|56.42|56.73|56.43|56.67|56.37|13
1731511310000|2024-11-13 15:21:50|56.73|56.43|56.74|56.44|56.77|56.47|56.73|56.43|14
1731511320000|2024-11-13 15:22:00|56.73|56.43|56.67|56.37|56.73|56.43|56.66|56.36|11
1731511330000|2024-11-13 15:22:10|56.68|56.38|56.67|56.37|56.74|56.44|56.64|56.34|16
1731511340000|2024-11-13 15:22:20|56.68|56.38|56.72|56.42|56.73|56.43|56.68|56.38|13
1731511350000|2024-11-13 15:22:30|56.71|56.41|56.73|56.43|56.75|56.45|56.7|56.4|20
1731511360000|2024-11-13 15:22:40|56.72|56.42|56.75|56.45|56.76|56.46|56.72|56.42|17
1731511370000|2024-11-13 15:22:50|56.74|56.44|56.71|56.41|56.76|56.46|56.71|56.41|13
1731511380000|2024-11-13 15:23:00|56.72|56.42|56.73|56.43|56.74|56.44|56.7|56.4|15
1731511390000|2024-11-13 15:23:10|56.76|56.46|56.86|56.56|56.87|56.57|56.76|56.46|21
1731511400000|2024-11-13 15:23:20|56.85|56.55|56.89|56.59|56.9|56.6|56.83|56.53|13
1731511410000|2024-11-13 15:23:30|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|11
1731511420000|2024-11-13 15:23:40|56.87|56.57|56.84|56.54|56.88|56.58|56.84|56.54|9
1731511430000|2024-11-13 15:23:50|56.85|56.55|56.8|56.5|56.85|56.55|56.79|56.49|12
1731511440000|2024-11-13 15:24:00|56.79|56.49|56.85|56.55|56.86|56.56|56.79|56.49|9
1731511450000|2024-11-13 15:24:10|56.86|56.56|56.84|56.54|56.88|56.58|56.84|56.54|17
1731511460000|2024-11-13 15:24:20|56.83|56.53|56.79|56.49|56.83|56.53|56.79|56.49|21
1731511470000|2024-11-13 15:24:30|56.78|56.48|56.78|56.48|56.79|56.49|56.78|56.48|7
1731511480000|2024-11-13 15:24:40|56.79|56.49|56.79|56.49|56.79|56.49|56.78|56.48|5
1731511490000|2024-11-13 15:24:50|56.78|56.48|56.76|56.46|56.79|56.49|56.75|56.45|5
1731511500000|2024-11-13 15:25:00|56.77|56.47|56.74|56.44|56.77|56.47|56.73|56.43|16
1731511510000|2024-11-13 15:25:10|56.73|56.43|56.58|56.28|56.73|56.43|56.56|56.26|15
1731511520000|2024-11-13 15:25:20|56.59|56.29|56.64|56.34|56.67|56.37|56.58|56.28|20
1731511530000|2024-11-13 15:25:30|56.63|56.33|56.71|56.41|56.71|56.41|56.63|56.33|16
1731511540000|2024-11-13 15:25:40|56.72|56.42|56.7|56.4|56.74|56.44|56.67|56.37|16
1731511550000|2024-11-13 15:25:50|56.69|56.39|56.65|56.35|56.71|56.41|56.65|56.35|14
1731511560000|2024-11-13 15:26:00|56.66|56.36|56.69|56.39|56.69|56.39|56.64|56.34|15
1731511570000|2024-11-13 15:26:10|56.66|56.36|56.63|56.33|56.68|56.38|56.63|56.33|17
1731511580000|2024-11-13 15:26:20|56.64|56.34|56.67|56.37|56.67|56.37|56.63|56.33|10
1731511590000|2024-11-13 15:26:30|56.68|56.38|56.67|56.37|56.69|56.39|56.65|56.35|16
1731511600000|2024-11-13 15:26:40|56.68|56.38|56.65|56.35|56.69|56.39|56.65|56.35|18
1731511610000|2024-11-13 15:26:50|56.64|56.34|56.67|56.37|56.69|56.39|56.64|56.34|11
1731511620000|2024-11-13 15:27:00|56.66|56.36|56.65|56.35|56.68|56.38|56.64|56.34|13
1731511630000|2024-11-13 15:27:10|56.64|56.34|56.64|56.34|56.65|56.35|56.58|56.28|19
1731511640000|2024-11-13 15:27:20|56.63|56.33|56.67|56.37|56.68|56.38|56.63|56.33|9
1731511650000|2024-11-13 15:27:30|56.66|56.36|56.63|56.33|56.67|56.37|56.6|56.3|9
1731511660000|2024-11-13 15:27:40|56.64|56.34|56.68|56.38|56.69|56.39|56.64|56.34|11
1731511670000|2024-11-13 15:27:50|56.67|56.37|56.65|56.35|56.67|56.37|56.64|56.34|9
1731511680000|2024-11-13 15:28:00|56.64|56.34|56.66|56.36|56.67|56.37|56.64|56.34|7
1731511690000|2024-11-13 15:28:10|56.67|56.37|56.66|56.36|56.68|56.38|56.63|56.33|12
1731511700000|2024-11-13 15:28:20|56.65|56.35|56.68|56.38|56.69|56.39|56.65|56.35|14
1731511710000|2024-11-13 15:28:30|56.69|56.39|56.69|56.39|56.71|56.41|56.68|56.38|12
1731511720000|2024-11-13 15:28:40|56.7|56.4|56.67|56.37|56.7|56.4|56.66|56.36|14
1731511730000|2024-11-13 15:28:50|56.66|56.36|56.67|56.37|56.69|56.39|56.66|56.36|6
1731511740000|2024-11-13 15:29:00|56.68|56.38|56.6|56.3|56.68|56.38|56.59|56.29|10
1731511750000|2024-11-13 15:29:10|56.59|56.29|56.63|56.33|56.63|56.33|56.55|56.25|20
1731511760000|2024-11-13 15:29:20|56.61|56.31|56.62|56.32|56.64|56.34|56.58|56.28|15
1731511770000|2024-11-13 15:29:30|56.61|56.31|56.62|56.32|56.64|56.34|56.61|56.31|14
1731511780000|2024-11-13 15:29:40|56.63|56.33|56.67|56.37|56.67|56.37|56.63|56.33|16
1731511790000|2024-11-13 15:29:50|56.66|56.36|56.65|56.35|56.67|56.37|56.65|56.35|12
1731511800000|2024-11-13 15:30:00|56.54|56.24|56.51|56.21|56.54|56.24|56.51|56.21|3
1731511810000|2024-11-13 15:30:10|56.5|56.2|56.56|56.26|56.56|56.26|56.5|56.2|9
1731511820000|2024-11-13 15:30:20|56.57|56.27|56.57|56.27|56.6|56.3|56.57|56.27|6
1731511830000|2024-11-13 15:30:30|56.56|56.26|56.5|56.2|56.57|56.27|56.48|56.18|8
1731511840000|2024-11-13 15:30:40|56.51|56.21|56.55|56.25|56.56|56.26|56.51|56.21|11
1731511850000|2024-11-13 15:30:50|56.56|56.26|56.53|56.23|56.56|56.26|56.53|56.23|5
1731511860000|2024-11-13 15:31:00|56.52|56.22|56.45|56.15|56.52|56.22|56.44|56.14|9
1731511870000|2024-11-13 15:31:10|56.44|56.14|56.41|56.11|56.44|56.14|56.41|56.11|12
1731511880000|2024-11-13 15:31:20|56.4|56.1|56.43|56.13|56.46|56.16|56.4|56.1|12
1731511890000|2024-11-13 15:31:30|56.41|56.11|56.38|56.08|56.41|56.11|56.37|56.07|9
1731511900000|2024-11-13 15:31:40|56.37|56.07|56.31|56.01|56.38|56.08|56.31|56.01|6
1731511910000|2024-11-13 15:31:50|56.28|55.98|56.23|55.93|56.28|55.98|56.22|55.92|5
1731511920000|2024-11-13 15:32:00|56.21|55.91|56.25|55.95|56.25|55.95|56.21|55.91|14
1731511930000|2024-11-13 15:32:10|56.22|55.92|56.27|55.97|56.27|55.97|56.2|55.9|13
1731511940000|2024-11-13 15:32:20|56.28|55.98|56.18|55.88|56.34|56.04|56.18|55.88|10
1731511950000|2024-11-13 15:32:30|56.19|55.89|56.27|55.97|56.28|55.98|56.19|55.89|18
1731511960000|2024-11-13 15:32:40|56.28|55.98|56.29|55.99|56.3|56|56.27|55.97|12
1731511970000|2024-11-13 15:32:50|56.3|56|56.33|56.03|56.38|56.08|56.3|56|16
1731511980000|2024-11-13 15:33:00|56.32|56.02|56.3|56|56.33|56.03|56.28|55.98|14
1731511990000|2024-11-13 15:33:10|56.31|56.01|56.29|55.99|56.31|56.01|56.27|55.97|21
1731512000000|2024-11-13 15:33:20|56.26|55.96|56.25|55.95|56.26|55.96|56.21|55.91|19
1731512010000|2024-11-13 15:33:30|56.26|55.96|56.27|55.97|56.29|55.99|56.24|55.94|17
1731512020000|2024-11-13 15:33:40|56.28|55.98|56.27|55.97|56.31|56.01|56.26|55.96|16
1731512030000|2024-11-13 15:33:50|56.28|55.98|56.26|55.96|56.28|55.98|56.25|55.95|12
1731512040000|2024-11-13 15:34:00|56.25|55.95|56.22|55.92|56.26|55.96|56.21|55.91|12
1731512050000|2024-11-13 15:34:10|56.2|55.9|56.21|55.91|56.25|55.95|56.19|55.89|19
1731512060000|2024-11-13 15:34:20|56.18|55.88|56.2|55.9|56.22|55.92|56.18|55.88|12
1731512070000|2024-11-13 15:34:30|56.19|55.89|56.19|55.89|56.22|55.92|56.19|55.89|13
1731512080000|2024-11-13 15:34:40|56.2|55.9|56.2|55.9|56.22|55.92|56.19|55.89|11
1731512090000|2024-11-13 15:34:50|56.19|55.89|56.18|55.88|56.21|55.91|56.18|55.88|14
1731512100000|2024-11-13 15:35:00|56.17|55.87|56.14|55.84|56.18|55.88|56.13|55.83|13
1731512110000|2024-11-13 15:35:10|56.13|55.83|56.09|55.79|56.13|55.83|56.09|55.79|8
1731512120000|2024-11-13 15:35:20|56.06|55.76|56.04|55.74|56.07|55.77|56.04|55.74|21
1731512130000|2024-11-13 15:35:30|56.05|55.75|56.04|55.74|56.06|55.76|56|55.7|15
1731512140000|2024-11-13 15:35:40|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|14
1731512150000|2024-11-13 15:35:50|56.07|55.77|56.08|55.78|56.09|55.79|56.06|55.76|11
1731512160000|2024-11-13 15:36:00|56.09|55.79|56.08|55.78|56.1|55.8|56.04|55.74|19
1731512170000|2024-11-13 15:36:10|56.09|55.79|56.17|55.87|56.19|55.89|56.09|55.79|13
1731512180000|2024-11-13 15:36:20|56.16|55.86|56.18|55.88|56.18|55.88|56.15|55.85|10
1731512190000|2024-11-13 15:36:30|56.17|55.87|56.14|55.84|56.17|55.87|56.13|55.83|7
1731512200000|2024-11-13 15:36:40|56.15|55.85|56.13|55.83|56.16|55.86|56.1|55.8|10
1731512210000|2024-11-13 15:36:50|56.14|55.84|56.18|55.88|56.18|55.88|56.13|55.83|11
1731512220000|2024-11-13 15:37:00|56.16|55.86|56.09|55.79|56.16|55.86|56.09|55.79|9
1731512230000|2024-11-13 15:37:10|56.1|55.8|56.15|55.85|56.15|55.85|56.09|55.79|7
1731512240000|2024-11-13 15:37:20|56.16|55.86|56.14|55.84|56.16|55.86|56.13|55.83|5
1731512250000|2024-11-13 15:37:30|56.13|55.83|56.12|55.82|56.14|55.84|56.12|55.82|5
1731512260000|2024-11-13 15:37:40|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|4
1731512270000|2024-11-13 15:37:50|56.12|55.82|56.1|55.8|56.12|55.82|56.1|55.8|6
1731512280000|2024-11-13 15:38:00|56.11|55.81|56.04|55.74|56.11|55.81|56.04|55.74|9
1731512290000|2024-11-13 15:38:10|56.03|55.73|56.05|55.75|56.07|55.77|56.03|55.73|9
1731512300000|2024-11-13 15:38:20|56.06|55.76|56.06|55.76|56.07|55.77|56.04|55.74|7
1731512310000|2024-11-13 15:38:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731512320000|2024-11-13 15:38:40|56.07|55.77|56.08|55.78|56.1|55.8|56.06|55.76|10
1731512330000|2024-11-13 15:38:50|56.1|55.8|56.05|55.75|56.11|55.81|56.04|55.74|8
1731512340000|2024-11-13 15:39:00|56.06|55.76|56.04|55.74|56.06|55.76|56.01|55.71|9
1731512350000|2024-11-13 15:39:10|56.05|55.75|56.03|55.73|56.05|55.75|56.02|55.72|4
1731512360000|2024-11-13 15:39:20|56.04|55.74|56.01|55.71|56.04|55.74|56|55.7|7
1731512370000|2024-11-13 15:39:30|56|55.7|56|55.7|56|55.7|56|55.7|1
1731512380000|2024-11-13 15:39:40|55.99|55.69|56.03|55.73|56.03|55.73|55.99|55.69|9
1731512390000|2024-11-13 15:39:50|56.02|55.72|56|55.7|56.03|55.73|56|55.7|9
1731512400000|2024-11-13 15:40:00|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|5
1731512410000|2024-11-13 15:40:10|56|55.7|56|55.7|56|55.7|56|55.7|1
1731512420000|2024-11-13 15:40:20|55.95|55.65|55.94|55.64|55.95|55.65|55.92|55.62|6
1731512430000|2024-11-13 15:40:30|55.95|55.65|55.96|55.66|55.97|55.67|55.94|55.64|9
1731512440000|2024-11-13 15:40:40|55.95|55.65|55.95|55.65|55.97|55.67|55.95|55.65|5
1731512450000|2024-11-13 15:40:50|55.96|55.66|55.94|55.64|55.96|55.66|55.94|55.64|4
1731512460000|2024-11-13 15:41:00|55.95|55.65|55.94|55.64|55.96|55.66|55.92|55.62|9
1731512470000|2024-11-13 15:41:10|55.95|55.65|56.02|55.72|56.02|55.72|55.94|55.64|11
1731512480000|2024-11-13 15:41:20|56.03|55.73|56.1|55.8|56.1|55.8|56.03|55.73|10
1731512490000|2024-11-13 15:41:30|56.11|55.81|56.13|55.83|56.13|55.83|56.09|55.79|11
1731512500000|2024-11-13 15:41:40|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|3
1731512510000|2024-11-13 15:41:50|56.13|55.83|56.15|55.85|56.16|55.86|56.13|55.83|5
1731512520000|2024-11-13 15:42:00|56.16|55.86|56.17|55.87|56.17|55.87|56.15|55.85|8
1731512530000|2024-11-13 15:42:10|56.19|55.89|56.15|55.85|56.2|55.9|56.15|55.85|5
1731512540000|2024-11-13 15:42:20|56.13|55.83|56.09|55.79|56.13|55.83|56.09|55.79|5
1731512550000|2024-11-13 15:42:30|56.1|55.8|56.14|55.84|56.14|55.84|56.1|55.8|5
1731512560000|2024-11-13 15:42:40|56.15|55.85|56.18|55.88|56.19|55.89|56.15|55.85|6
1731512570000|2024-11-13 15:42:50|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|7
1731512580000|2024-11-13 15:43:00|56.14|55.84|56.16|55.86|56.16|55.86|56.13|55.83|7
1731512590000|2024-11-13 15:43:10|56.17|55.87|56.16|55.86|56.19|55.89|56.16|55.86|7
1731512600000|2024-11-13 15:43:20|56.13|55.83|56.15|55.85|56.16|55.86|56.13|55.83|6
1731512610000|2024-11-13 15:43:30|56.14|55.84|56.18|55.88|56.18|55.88|56.13|55.83|8
1731512620000|2024-11-13 15:43:40|56.19|55.89|56.15|55.85|56.19|55.89|56.15|55.85|8
1731512630000|2024-11-13 15:43:50|56.16|55.86|56.17|55.87|56.18|55.88|56.16|55.86|4
1731512640000|2024-11-13 15:44:00|56.16|55.86|56.17|55.87|56.17|55.87|56.16|55.86|2
1731512650000|2024-11-13 15:44:10|56.16|55.86|56.16|55.86|56.16|55.86|56.14|55.84|5
1731512660000|2024-11-13 15:44:20|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|3
1731512670000|2024-11-13 15:44:30|56.19|55.89|56.29|55.99|56.29|55.99|56.19|55.89|9
1731512680000|2024-11-13 15:44:40|56.27|55.97|56.22|55.92|56.28|55.98|56.21|55.91|8
1731512690000|2024-11-13 15:44:50|56.23|55.93|56.24|55.94|56.25|55.95|56.22|55.92|7
1731512700000|2024-11-13 15:45:00|56.25|55.95|56.24|55.94|56.26|55.96|56.22|55.92|11
1731512710000|2024-11-13 15:45:10|56.22|55.92|56.2|55.9|56.23|55.93|56.2|55.9|10
1731512720000|2024-11-13 15:45:20|56.19|55.89|56.18|55.88|56.24|55.94|56.18|55.88|9
1731512730000|2024-11-13 15:45:30|56.17|55.87|56.24|55.94|56.24|55.94|56.17|55.87|14
1731512740000|2024-11-13 15:45:40|56.23|55.93|56.3|56|56.32|56.02|56.23|55.93|12
1731512750000|2024-11-13 15:45:50|56.28|55.98|56.33|56.03|56.33|56.03|56.28|55.98|10
1731512760000|2024-11-13 15:46:00|56.34|56.04|56.38|56.08|56.39|56.09|56.34|56.04|13
1731512770000|2024-11-13 15:46:10|56.37|56.07|56.44|56.14|56.44|56.14|56.37|56.07|8
1731512780000|2024-11-13 15:46:20|56.43|56.13|56.39|56.09|56.44|56.14|56.39|56.09|11
1731512790000|2024-11-13 15:46:30|56.4|56.1|56.39|56.09|56.4|56.1|56.38|56.08|8
1731512800000|2024-11-13 15:46:40|56.4|56.1|56.44|56.14|56.44|56.14|56.39|56.09|5
1731512810000|2024-11-13 15:46:50|56.43|56.13|56.39|56.09|56.43|56.13|56.39|56.09|9
1731512820000|2024-11-13 15:47:00|56.37|56.07|56.41|56.11|56.41|56.11|56.36|56.06|10
1731512830000|2024-11-13 15:47:10|56.42|56.12|56.47|56.17|56.47|56.17|56.42|56.12|11
1731512840000|2024-11-13 15:47:20|56.48|56.18|56.46|56.16|56.5|56.2|56.45|56.15|9
1731512850000|2024-11-13 15:47:30|56.45|56.15|56.47|56.17|56.48|56.18|56.44|56.14|11
1731512860000|2024-11-13 15:47:40|56.48|56.18|56.48|56.18|56.48|56.18|56.45|56.15|10
1731512870000|2024-11-13 15:47:50|56.49|56.19|56.48|56.18|56.49|56.19|56.45|56.15|8
1731512880000|2024-11-13 15:48:00|56.47|56.17|56.49|56.19|56.5|56.2|56.46|56.16|11
1731512890000|2024-11-13 15:48:10|56.48|56.18|56.5|56.2|56.5|56.2|56.48|56.18|5
1731512900000|2024-11-13 15:48:20|56.51|56.21|56.49|56.19|56.52|56.22|56.49|56.19|5
1731512910000|2024-11-13 15:48:30|56.5|56.2|56.48|56.18|56.5|56.2|56.47|56.17|9
1731512920000|2024-11-13 15:48:40|56.47|56.17|56.46|56.16|56.49|56.19|56.46|56.16|6
1731512930000|2024-11-13 15:48:50|56.47|56.17|56.46|56.16|56.48|56.18|56.45|56.15|7
1731512940000|2024-11-13 15:49:00|56.42|56.12|56.38|56.08|56.42|56.12|56.38|56.08|6
1731512950000|2024-11-13 15:49:10|56.37|56.07|56.31|56.01|56.37|56.07|56.3|56|13
1731512960000|2024-11-13 15:49:20|56.3|56|56.37|56.07|56.37|56.07|56.3|56|18
1731512970000|2024-11-13 15:49:30|56.36|56.06|56.34|56.04|56.36|56.06|56.33|56.03|7
1731512980000|2024-11-13 15:49:40|56.35|56.05|56.4|56.1|56.4|56.1|56.35|56.05|13
1731512990000|2024-11-13 15:49:50|56.39|56.09|56.4|56.1|56.44|56.14|56.39|56.09|8
1731513000000|2024-11-13 15:50:00|56.39|56.09|56.31|56.01|56.39|56.09|56.28|55.98|15
1731513010000|2024-11-13 15:50:10|56.32|56.02|56.38|56.08|56.41|56.11|56.32|56.02|13
1731513020000|2024-11-13 15:50:20|56.39|56.09|56.45|56.15|56.45|56.15|56.39|56.09|7
1731513030000|2024-11-13 15:50:30|56.44|56.14|56.39|56.09|56.44|56.14|56.39|56.09|9
1731513040000|2024-11-13 15:50:40|56.4|56.1|56.47|56.17|56.47|56.17|56.4|56.1|9
1731513050000|2024-11-13 15:50:50|56.45|56.15|56.47|56.17|56.47|56.17|56.45|56.15|12
1731513060000|2024-11-13 15:51:00|56.45|56.15|56.4|56.1|56.45|56.15|56.39|56.09|14
1731513070000|2024-11-13 15:51:10|56.39|56.09|56.37|56.07|56.39|56.09|56.36|56.06|9
1731513080000|2024-11-13 15:51:20|56.38|56.08|56.37|56.07|56.4|56.1|56.36|56.06|16
1731513090000|2024-11-13 15:51:30|56.36|56.06|56.36|56.06|56.38|56.08|56.35|56.05|8
1731513100000|2024-11-13 15:51:40|56.35|56.05|56.28|55.98|56.35|56.05|56.28|55.98|12
1731513110000|2024-11-13 15:51:50|56.29|55.99|56.3|56|56.3|56|56.28|55.98|6
1731513120000|2024-11-13 15:52:00|56.31|56.01|56.24|55.94|56.31|56.01|56.24|55.94|18
1731513130000|2024-11-13 15:52:10|56.25|55.95|56.23|55.93|56.25|55.95|56.23|55.93|13
1731513140000|2024-11-13 15:52:20|56.24|55.94|56.23|55.93|56.24|55.94|56.2|55.9|14
1731513150000|2024-11-13 15:52:30|56.22|55.92|56.2|55.9|56.25|55.95|56.2|55.9|12
1731513160000|2024-11-13 15:52:40|56.21|55.91|56.22|55.92|56.23|55.93|56.2|55.9|7
1731513170000|2024-11-13 15:52:50|56.21|55.91|56.23|55.93|56.24|55.94|56.21|55.91|5
1731513180000|2024-11-13 15:53:00|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|6
1731513190000|2024-11-13 15:53:10|56.24|55.94|56.19|55.89|56.24|55.94|56.19|55.89|12
1731513200000|2024-11-13 15:53:20|56.2|55.9|56.19|55.89|56.22|55.92|56.19|55.89|6
1731513210000|2024-11-13 15:53:30|56.2|55.9|56.19|55.89|56.22|55.92|56.19|55.89|9
1731513220000|2024-11-13 15:53:40|56.2|55.9|56.19|55.89|56.21|55.91|56.19|55.89|6
1731513230000|2024-11-13 15:53:50|56.2|55.9|56.2|55.9|56.2|55.9|56.19|55.89|9
1731513240000|2024-11-13 15:54:00|56.19|55.89|56.2|55.9|56.24|55.94|56.19|55.89|14
1731513250000|2024-11-13 15:54:10|56.21|55.91|56.19|55.89|56.23|55.93|56.19|55.89|9
1731513260000|2024-11-13 15:54:20|56.21|55.91|56.21|55.91|56.22|55.92|56.18|55.88|16
1731513270000|2024-11-13 15:54:30|56.22|55.92|56.25|55.95|56.25|55.95|56.21|55.91|10
1731513280000|2024-11-13 15:54:40|56.24|55.94|56.21|55.91|56.24|55.94|56.21|55.91|17
1731513290000|2024-11-13 15:54:50|56.2|55.9|56.25|55.95|56.26|55.96|56.2|55.9|15
1731513300000|2024-11-13 15:55:00|56.26|55.96|56.23|55.93|56.26|55.96|56.23|55.93|10
1731513310000|2024-11-13 15:55:10|56.22|55.92|56.23|55.93|56.25|55.95|56.22|55.92|9
1731513320000|2024-11-13 15:55:20|56.24|55.94|56.22|55.92|56.24|55.94|56.21|55.91|11
1731513330000|2024-11-13 15:55:30|56.23|55.93|56.22|55.92|56.23|55.93|56.19|55.89|11
1731513340000|2024-11-13 15:55:40|56.23|55.93|56.24|55.94|56.26|55.96|56.22|55.92|13
1731513350000|2024-11-13 15:55:50|56.25|55.95|56.26|55.96|56.26|55.96|56.23|55.93|10
1731513360000|2024-11-13 15:56:00|56.27|55.97|56.34|56.04|56.34|56.04|56.27|55.97|11
1731513370000|2024-11-13 15:56:10|56.33|56.03|56.35|56.05|56.35|56.05|56.3|56|13
1731513380000|2024-11-13 15:56:20|56.36|56.06|56.36|56.06|56.38|56.08|56.36|56.06|11
1731513390000|2024-11-13 15:56:30|56.35|56.05|56.32|56.02|56.35|56.05|56.3|56|12
1731513400000|2024-11-13 15:56:40|56.33|56.03|56.35|56.05|56.36|56.06|56.3|56|20
1731513410000|2024-11-13 15:56:50|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|10
1731513420000|2024-11-13 15:57:00|56.36|56.06|56.34|56.04|56.36|56.06|56.31|56.01|9
1731513430000|2024-11-13 15:57:10|56.35|56.05|56.37|56.07|56.4|56.1|56.35|56.05|14
1731513440000|2024-11-13 15:57:20|56.38|56.08|56.4|56.1|56.41|56.11|56.37|56.07|9
1731513450000|2024-11-13 15:57:30|56.41|56.11|56.39|56.09|56.41|56.11|56.38|56.08|14
1731513460000|2024-11-13 15:57:40|56.4|56.1|56.41|56.11|56.42|56.12|56.39|56.09|15
1731513470000|2024-11-13 15:57:50|56.42|56.12|56.45|56.15|56.45|56.15|56.41|56.11|5
1731513480000|2024-11-13 15:58:00|56.44|56.14|56.45|56.15|56.46|56.16|56.41|56.11|15
1731513490000|2024-11-13 15:58:10|56.46|56.16|56.44|56.14|56.48|56.18|56.44|56.14|17
1731513500000|2024-11-13 15:58:20|56.45|56.15|56.42|56.12|56.46|56.16|56.4|56.1|24
1731513510000|2024-11-13 15:58:30|56.43|56.13|56.39|56.09|56.43|56.13|56.39|56.09|15
1731513520000|2024-11-13 15:58:40|56.36|56.06|56.32|56.02|56.37|56.07|56.32|56.02|11
1731513530000|2024-11-13 15:58:50|56.33|56.03|56.39|56.09|56.4|56.1|56.32|56.02|15
1731513540000|2024-11-13 15:59:00|56.38|56.08|56.36|56.06|56.4|56.1|56.33|56.03|14
1731513550000|2024-11-13 15:59:10|56.37|56.07|56.49|56.19|56.5|56.2|56.36|56.06|15
1731513560000|2024-11-13 15:59:20|56.53|56.23|56.56|56.26|56.57|56.27|56.53|56.23|10
1731513570000|2024-11-13 15:59:30|56.57|56.27|56.54|56.24|56.59|56.29|56.54|56.24|6
1731513580000|2024-11-13 15:59:40|56.5|56.2|56.5|56.2|56.5|56.2|56.48|56.18|10
1731513590000|2024-11-13 15:59:50|56.51|56.21|56.51|56.21|56.53|56.23|56.49|56.19|13
1731513600000|2024-11-13 16:00:00|56.5|56.2|56.52|56.22|56.53|56.23|56.49|56.19|14
1731513610000|2024-11-13 16:00:10|56.51|56.21|56.35|56.05|56.51|56.21|56.35|56.05|10
1731513620000|2024-11-13 16:00:20|56.31|56.01|56.45|56.15|56.45|56.15|56.31|56.01|18
1731513630000|2024-11-13 16:00:30|56.46|56.16|56.49|56.19|56.5|56.2|56.44|56.14|14
1731513640000|2024-11-13 16:00:40|56.5|56.2|56.53|56.23|56.53|56.23|56.47|56.17|13
1731513650000|2024-11-13 16:00:50|56.54|56.24|56.56|56.26|56.56|56.26|56.53|56.23|15
1731513660000|2024-11-13 16:01:00|56.55|56.25|56.48|56.18|56.55|56.25|56.48|56.18|17
1731513670000|2024-11-13 16:01:10|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|9
1731513680000|2024-11-13 16:01:20|56.5|56.2|56.5|56.2|56.51|56.21|56.48|56.18|13
1731513690000|2024-11-13 16:01:30|56.49|56.19|56.44|56.14|56.52|56.22|56.44|56.14|10
1731513700000|2024-11-13 16:01:40|56.46|56.16|56.47|56.17|56.47|56.17|56.45|56.15|14
1731513710000|2024-11-13 16:01:50|56.48|56.18|56.48|56.18|56.51|56.21|56.47|56.17|14
1731513720000|2024-11-13 16:02:00|56.45|56.15|56.55|56.25|56.55|56.25|56.45|56.15|14
1731513730000|2024-11-13 16:02:10|56.54|56.24|56.58|56.28|56.59|56.29|56.54|56.24|9
1731513740000|2024-11-13 16:02:20|56.57|56.27|56.56|56.26|56.58|56.28|56.56|56.26|9
1731513750000|2024-11-13 16:02:30|56.57|56.27|56.59|56.29|56.59|56.29|56.55|56.25|7
1731513760000|2024-11-13 16:02:40|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|3
1731513770000|2024-11-13 16:02:50|56.59|56.29|56.55|56.25|56.59|56.29|56.52|56.22|15
1731513780000|2024-11-13 16:03:00|56.56|56.26|56.53|56.23|56.58|56.28|56.53|56.23|12
1731513790000|2024-11-13 16:03:10|56.54|56.24|56.51|56.21|56.55|56.25|56.5|56.2|9
1731513800000|2024-11-13 16:03:20|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|11
1731513810000|2024-11-13 16:03:30|56.54|56.24|56.53|56.23|56.55|56.25|56.53|56.23|15
1731513820000|2024-11-13 16:03:40|56.52|56.22|56.48|56.18|56.52|56.22|56.48|56.18|7
1731513830000|2024-11-13 16:03:50|56.44|56.14|56.45|56.15|56.47|56.17|56.44|56.14|5
1731513840000|2024-11-13 16:04:00|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|4
1731513850000|2024-11-13 16:04:10|56.46|56.16|56.45|56.15|56.49|56.19|56.44|56.14|12
1731513860000|2024-11-13 16:04:20|56.44|56.14|56.44|56.14|56.46|56.16|56.43|56.13|8
1731513870000|2024-11-13 16:04:30|56.45|56.15|56.42|56.12|56.45|56.15|56.42|56.12|4
1731513880000|2024-11-13 16:04:40|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1731513890000|2024-11-13 16:04:50|56.41|56.11|56.36|56.06|56.41|56.11|56.36|56.06|5
1731513900000|2024-11-13 16:05:00|56.37|56.07|56.31|56.01|56.37|56.07|56.31|56.01|5
1731513910000|2024-11-13 16:05:10|56.28|55.98|56.24|55.94|56.28|55.98|56.23|55.93|4
1731513920000|2024-11-13 16:05:20|56.22|55.92|56.19|55.89|56.22|55.92|56.19|55.89|3
1731513930000|2024-11-13 16:05:30|56.18|55.88|56.22|55.92|56.22|55.92|56.17|55.87|7
1731513940000|2024-11-13 16:05:40|56.21|55.91|56.23|55.93|56.26|55.96|56.21|55.91|10
1731513950000|2024-11-13 16:05:50|56.22|55.92|56.19|55.89|56.22|55.92|56.18|55.88|6
1731513960000|2024-11-13 16:06:00|56.18|55.88|56.23|55.93|56.23|55.93|56.18|55.88|8
1731513970000|2024-11-13 16:06:10|56.24|55.94|56.31|56.01|56.31|56.01|56.24|55.94|8
1731513980000|2024-11-13 16:06:20|56.32|56.02|56.35|56.05|56.35|56.05|56.31|56.01|6
1731513990000|2024-11-13 16:06:30|56.37|56.07|56.41|56.11|56.41|56.11|56.37|56.07|6
1731514000000|2024-11-13 16:06:40|56.4|56.1|56.44|56.14|56.44|56.14|56.4|56.1|5
1731514010000|2024-11-13 16:06:50|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|5
1731514020000|2024-11-13 16:07:00|56.44|56.14|56.51|56.21|56.51|56.21|56.43|56.13|13
1731514030000|2024-11-13 16:07:10|56.52|56.22|56.51|56.21|56.52|56.22|56.49|56.19|7
1731514040000|2024-11-13 16:07:20|56.5|56.2|56.52|56.22|56.52|56.22|56.48|56.18|7
1731514050000|2024-11-13 16:07:30|56.51|56.21|56.5|56.2|56.51|56.21|56.49|56.19|4
1731514060000|2024-11-13 16:07:40|56.51|56.21|56.48|56.18|56.54|56.24|56.47|56.17|11
1731514070000|2024-11-13 16:07:50|56.49|56.19|56.52|56.22|56.53|56.23|56.48|56.18|9
1731514080000|2024-11-13 16:08:00|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|7
1731514090000|2024-11-13 16:08:10|56.5|56.2|56.54|56.24|56.54|56.24|56.5|56.2|11
1731514100000|2024-11-13 16:08:20|56.55|56.25|56.61|56.31|56.65|56.35|56.55|56.25|9
1731514110000|2024-11-13 16:08:30|56.6|56.3|56.49|56.19|56.6|56.3|56.49|56.19|10
1731514120000|2024-11-13 16:08:40|56.48|56.18|56.46|56.16|56.5|56.2|56.46|56.16|9
1731514130000|2024-11-13 16:08:50|56.47|56.17|56.49|56.19|56.52|56.22|56.47|56.17|8
1731514140000|2024-11-13 16:09:00|56.47|56.17|56.54|56.24|56.55|56.25|56.47|56.17|9
1731514150000|2024-11-13 16:09:10|56.51|56.21|56.53|56.23|56.53|56.23|56.49|56.19|8
1731514160000|2024-11-13 16:09:20|56.54|56.24|56.6|56.3|56.6|56.3|56.54|56.24|7
1731514170000|2024-11-13 16:09:30|56.59|56.29|56.59|56.29|56.59|56.29|56.56|56.26|7
1731514180000|2024-11-13 16:09:40|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731514190000|2024-11-13 16:09:50|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|3
1731514200000|2024-11-13 16:10:00|56.63|56.33|56.62|56.32|56.63|56.33|56.61|56.31|8
1731514210000|2024-11-13 16:10:10|56.61|56.31|56.56|56.26|56.61|56.31|56.55|56.25|8
1731514220000|2024-11-13 16:10:20|56.57|56.27|56.55|56.25|56.57|56.27|56.54|56.24|6
1731514230000|2024-11-13 16:10:30|56.54|56.24|56.6|56.3|56.61|56.31|56.54|56.24|9
1731514240000|2024-11-13 16:10:40|56.59|56.29|56.63|56.33|56.64|56.34|56.58|56.28|10
1731514250000|2024-11-13 16:10:50|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|2
1731514260000|2024-11-13 16:11:00|56.67|56.37|56.66|56.36|56.67|56.37|56.64|56.34|7
1731514270000|2024-11-13 16:11:10|56.65|56.35|56.56|56.26|56.65|56.35|56.56|56.26|4
1731514280000|2024-11-13 16:11:20|56.54|56.24|56.55|56.25|56.55|56.25|56.53|56.23|6
1731514290000|2024-11-13 16:11:30|56.56|56.26|56.55|56.25|56.59|56.29|56.55|56.25|8
1731514300000|2024-11-13 16:11:40|56.56|56.26|56.54|56.24|56.57|56.27|56.53|56.23|6
1731514310000|2024-11-13 16:11:50|56.52|56.22|56.54|56.24|56.54|56.24|56.52|56.22|3
1731514320000|2024-11-13 16:12:00|56.55|56.25|56.6|56.3|56.6|56.3|56.55|56.25|9
1731514330000|2024-11-13 16:12:10|56.59|56.29|56.57|56.27|56.62|56.32|56.54|56.24|13
1731514340000|2024-11-13 16:12:20|56.56|56.26|56.59|56.29|56.59|56.29|56.55|56.25|7
1731514350000|2024-11-13 16:12:30|56.57|56.27|56.58|56.28|56.58|56.28|56.55|56.25|10
1731514360000|2024-11-13 16:12:40|56.59|56.29|56.55|56.25|56.62|56.32|56.54|56.24|8
1731514370000|2024-11-13 16:12:50|56.56|56.26|56.62|56.32|56.62|56.32|56.55|56.25|6
1731514380000|2024-11-13 16:13:00|56.61|56.31|56.65|56.35|56.65|56.35|56.58|56.28|12
1731514390000|2024-11-13 16:13:10|56.64|56.34|56.6|56.3|56.64|56.34|56.6|56.3|3
1731514400000|2024-11-13 16:13:20|56.59|56.29|56.63|56.33|56.63|56.33|56.56|56.26|16
1731514410000|2024-11-13 16:13:30|56.61|56.31|56.6|56.3|56.65|56.35|56.6|56.3|7
1731514420000|2024-11-13 16:13:40|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|6
1731514430000|2024-11-13 16:13:50|56.6|56.3|56.64|56.34|56.65|56.35|56.6|56.3|6
1731514440000|2024-11-13 16:14:00|56.63|56.33|56.56|56.26|56.63|56.33|56.55|56.25|11
1731514450000|2024-11-13 16:14:10|56.57|56.27|56.58|56.28|56.59|56.29|56.56|56.26|10
1731514460000|2024-11-13 16:14:20|56.57|56.27|56.57|56.27|56.59|56.29|56.56|56.26|12
1731514470000|2024-11-13 16:14:30|56.58|56.28|56.61|56.31|56.61|56.31|56.57|56.27|8
1731514480000|2024-11-13 16:14:40|56.6|56.3|56.67|56.37|56.67|56.37|56.6|56.3|9
1731514490000|2024-11-13 16:14:50|56.66|56.36|56.52|56.22|56.66|56.36|56.52|56.22|10
1731514500000|2024-11-13 16:15:00|56.51|56.21|56.44|56.14|56.51|56.21|56.44|56.14|11
1731514510000|2024-11-13 16:15:10|56.43|56.13|56.47|56.17|56.47|56.17|56.39|56.09|11
1731514520000|2024-11-13 16:15:20|56.48|56.18|56.55|56.25|56.62|56.32|56.48|56.18|14
1731514530000|2024-11-13 16:15:30|56.54|56.24|56.53|56.23|56.57|56.27|56.5|56.2|11
1731514540000|2024-11-13 16:15:40|56.52|56.22|56.52|56.22|56.53|56.23|56.49|56.19|11
1731514550000|2024-11-13 16:15:50|56.5|56.2|56.51|56.21|56.51|56.21|56.46|56.16|12
1731514560000|2024-11-13 16:16:00|56.5|56.2|56.48|56.18|56.5|56.2|56.43|56.13|10
1731514570000|2024-11-13 16:16:10|56.49|56.19|56.48|56.18|56.52|56.22|56.47|56.17|11
1731514580000|2024-11-13 16:16:20|56.49|56.19|56.51|56.21|56.51|56.21|56.48|56.18|10
1731514590000|2024-11-13 16:16:30|56.49|56.19|56.52|56.22|56.52|56.22|56.48|56.18|8
1731514600000|2024-11-13 16:16:40|56.51|56.21|56.53|56.23|56.53|56.23|56.51|56.21|3
1731514610000|2024-11-13 16:16:50|56.52|56.22|56.48|56.18|56.52|56.22|56.47|56.17|6
1731514620000|2024-11-13 16:17:00|56.5|56.2|56.37|56.07|56.5|56.2|56.37|56.07|7
1731514630000|2024-11-13 16:17:10|56.38|56.08|56.25|55.95|56.38|56.08|56.25|55.95|6
1731514640000|2024-11-13 16:17:20|56.27|55.97|56.23|55.93|56.27|55.97|56.23|55.93|13
1731514650000|2024-11-13 16:17:30|56.2|55.9|56.19|55.89|56.24|55.94|56.18|55.88|11
1731514660000|2024-11-13 16:17:40|56.17|55.87|56.12|55.82|56.17|55.87|56.1|55.8|9
1731514670000|2024-11-13 16:17:50|56.14|55.84|56.15|55.85|56.18|55.88|56.14|55.84|10
1731514680000|2024-11-13 16:18:00|56.16|55.86|56.09|55.79|56.16|55.86|56.09|55.79|17
1731514690000|2024-11-13 16:18:10|56.08|55.78|56.08|55.78|56.09|55.79|56.04|55.74|10
1731514700000|2024-11-13 16:18:20|56.05|55.75|56.06|55.76|56.08|55.78|56.04|55.74|8
1731514710000|2024-11-13 16:18:30|56.05|55.75|56.03|55.73|56.05|55.75|56.01|55.71|8
1731514720000|2024-11-13 16:18:40|56.04|55.74|56.04|55.74|56.07|55.77|56.04|55.74|6
1731514730000|2024-11-13 16:18:50|56.03|55.73|55.96|55.66|56.03|55.73|55.94|55.64|8
1731514740000|2024-11-13 16:19:00|55.98|55.68|55.95|55.65|56|55.7|55.95|55.65|10
1731514750000|2024-11-13 16:19:10|55.94|55.64|56.03|55.73|56.04|55.74|55.94|55.64|12
1731514760000|2024-11-13 16:19:20|56.02|55.72|56.01|55.71|56.03|55.73|56.01|55.71|8
1731514770000|2024-11-13 16:19:30|56.03|55.73|56.1|55.8|56.11|55.81|56.03|55.73|8
1731514780000|2024-11-13 16:19:40|56.11|55.81|56.16|55.86|56.16|55.86|56.11|55.81|6
1731514790000|2024-11-13 16:19:50|56.17|55.87|56.19|55.89|56.21|55.91|56.17|55.87|6
1731514800000|2024-11-13 16:20:00|56.18|55.88|56.11|55.81|56.22|55.92|56.11|55.81|17
1731514810000|2024-11-13 16:20:10|56.1|55.8|56.13|55.83|56.15|55.85|56.1|55.8|11
1731514820000|2024-11-13 16:20:20|56.12|55.82|56.14|55.84|56.16|55.86|56.12|55.82|13
1731514830000|2024-11-13 16:20:30|56.15|55.85|56.12|55.82|56.15|55.85|56.12|55.82|4
1731514840000|2024-11-13 16:20:40|56.13|55.83|56.11|55.81|56.13|55.83|56.08|55.78|10
1731514850000|2024-11-13 16:20:50|56.12|55.82|56.15|55.85|56.16|55.86|56.1|55.8|11
1731514860000|2024-11-13 16:21:00|56.14|55.84|56.2|55.9|56.21|55.91|56.14|55.84|13
1731514870000|2024-11-13 16:21:10|56.19|55.89|56.12|55.82|56.19|55.89|56.1|55.8|16
1731514880000|2024-11-13 16:21:20|56.13|55.83|56.08|55.78|56.13|55.83|56.08|55.78|17
1731514890000|2024-11-13 16:21:30|56.07|55.77|56.12|55.82|56.12|55.82|56.07|55.77|10
1731514900000|2024-11-13 16:21:40|56.11|55.81|56.12|55.82|56.12|55.82|56.07|55.77|13
1731514910000|2024-11-13 16:21:50|56.1|55.8|56.04|55.74|56.1|55.8|56.03|55.73|10
1731514920000|2024-11-13 16:22:00|56.05|55.75|56.06|55.76|56.06|55.76|56.05|55.75|4
1731514930000|2024-11-13 16:22:10|56.05|55.75|56.04|55.74|56.06|55.76|56.04|55.74|10
1731514940000|2024-11-13 16:22:20|56.03|55.73|55.94|55.64|56.03|55.73|55.94|55.64|11
1731514950000|2024-11-13 16:22:30|55.95|55.65|55.95|55.65|55.95|55.65|55.92|55.62|10
1731514960000|2024-11-13 16:22:40|55.94|55.64|55.96|55.66|55.96|55.66|55.93|55.63|5
1731514970000|2024-11-13 16:22:50|55.95|55.65|56.05|55.75|56.05|55.75|55.95|55.65|12
1731514980000|2024-11-13 16:23:00|56.04|55.74|55.96|55.66|56.05|55.75|55.96|55.66|10
1731514990000|2024-11-13 16:23:10|55.95|55.65|56.08|55.78|56.08|55.78|55.95|55.65|14
1731515000000|2024-11-13 16:23:20|56.09|55.79|56.12|55.82|56.12|55.82|56.07|55.77|12
1731515010000|2024-11-13 16:23:30|56.11|55.81|56.14|55.84|56.14|55.84|56.09|55.79|10
1731515020000|2024-11-13 16:23:40|56.15|55.85|56.17|55.87|56.17|55.87|56.15|55.85|3
1731515030000|2024-11-13 16:23:50|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|6
1731515040000|2024-11-13 16:24:00|56.2|55.9|56.24|55.94|56.24|55.94|56.18|55.88|11
1731515050000|2024-11-13 16:24:10|56.23|55.93|56.18|55.88|56.23|55.93|56.18|55.88|10
1731515060000|2024-11-13 16:24:20|56.17|55.87|56.15|55.85|56.18|55.88|56.15|55.85|7
1731515070000|2024-11-13 16:24:30|56.1|55.8|56.13|55.83|56.14|55.84|56.07|55.77|10
1731515080000|2024-11-13 16:24:40|56.14|55.84|56.14|55.84|56.15|55.85|56.13|55.83|5
1731515090000|2024-11-13 16:24:50|56.13|55.83|56.16|55.86|56.16|55.86|56.13|55.83|4
1731515100000|2024-11-13 16:25:00|56.17|55.87|56.17|55.87|56.21|55.91|56.17|55.87|8
1731515110000|2024-11-13 16:25:10|56.18|55.88|56.17|55.87|56.21|55.91|56.17|55.87|9
1731515120000|2024-11-13 16:25:20|56.16|55.86|56.06|55.76|56.16|55.86|56.06|55.76|13
1731515130000|2024-11-13 16:25:30|56.05|55.75|56.05|55.75|56.09|55.79|56.04|55.74|9
1731515140000|2024-11-13 16:25:40|56.06|55.76|56.08|55.78|56.09|55.79|56.06|55.76|4
1731515150000|2024-11-13 16:25:50|56.09|55.79|56.12|55.82|56.12|55.82|56.09|55.79|5
1731515160000|2024-11-13 16:26:00|56.13|55.83|56.07|55.77|56.14|55.84|56.06|55.76|12
1731515170000|2024-11-13 16:26:10|56.06|55.76|56.04|55.74|56.06|55.76|56.02|55.72|6
1731515180000|2024-11-13 16:26:20|56.05|55.75|56.18|55.88|56.18|55.88|56.05|55.75|13
1731515190000|2024-11-13 16:26:30|56.14|55.84|56.1|55.8|56.14|55.84|56.1|55.8|4
1731515200000|2024-11-13 16:26:40|56.11|55.81|56.09|55.79|56.13|55.83|56.09|55.79|7
1731515210000|2024-11-13 16:26:50|56.08|55.78|56.02|55.72|56.08|55.78|56.02|55.72|6
1731515220000|2024-11-13 16:27:00|56.03|55.73|56.05|55.75|56.08|55.78|56.03|55.73|11
1731515230000|2024-11-13 16:27:10|56.04|55.74|55.99|55.69|56.05|55.75|55.98|55.68|7
1731515240000|2024-11-13 16:27:20|55.98|55.68|56.01|55.71|56.03|55.73|55.97|55.67|8
1731515250000|2024-11-13 16:27:30|56.02|55.72|56.09|55.79|56.09|55.79|56.02|55.72|9
1731515260000|2024-11-13 16:27:40|56.11|55.81|56.11|55.81|56.14|55.84|56.11|55.81|8
1731515270000|2024-11-13 16:27:50|56.12|55.82|56.2|55.9|56.2|55.9|56.12|55.82|9
1731515280000|2024-11-13 16:28:00|56.21|55.91|56.17|55.87|56.24|55.94|56.17|55.87|10
1731515290000|2024-11-13 16:28:10|56.16|55.86|56.23|55.93|56.24|55.94|56.16|55.86|12
1731515300000|2024-11-13 16:28:20|56.22|55.92|56.36|56.06|56.36|56.06|56.22|55.92|17
1731515310000|2024-11-13 16:28:30|56.35|56.05|56.32|56.02|56.35|56.05|56.3|56|9
1731515320000|2024-11-13 16:28:40|56.34|56.04|56.31|56.01|56.34|56.04|56.31|56.01|3
1731515330000|2024-11-13 16:28:50|56.3|56|56.34|56.04|56.34|56.04|56.29|55.99|9
1731515340000|2024-11-13 16:29:00|56.33|56.03|56.29|55.99|56.33|56.03|56.29|55.99|10
1731515350000|2024-11-13 16:29:10|56.3|56|56.28|55.98|56.3|56|56.27|55.97|12
1731515360000|2024-11-13 16:29:20|56.29|55.99|56.3|56|56.34|56.04|56.29|55.99|11
1731515370000|2024-11-13 16:29:30|56.31|56.01|56.31|56.01|56.32|56.02|56.31|56.01|7
1731515380000|2024-11-13 16:29:40|56.3|56|56.3|56|56.31|56.01|56.29|55.99|5
1731515390000|2024-11-13 16:29:50|56.29|55.99|56.3|56|56.3|56|56.27|55.97|6
1731515400000|2024-11-13 16:30:00|56.31|56.01|56.38|56.08|56.38|56.08|56.31|56.01|11
1731515410000|2024-11-13 16:30:10|56.37|56.07|56.39|56.09|56.39|56.09|56.34|56.04|12
1731515420000|2024-11-13 16:30:20|56.4|56.1|56.39|56.09|56.4|56.1|56.38|56.08|10
1731515430000|2024-11-13 16:30:30|56.38|56.08|56.39|56.09|56.44|56.14|56.38|56.08|9
1731515440000|2024-11-13 16:30:40|56.4|56.1|56.42|56.12|56.42|56.12|56.4|56.1|9
1731515450000|2024-11-13 16:30:50|56.4|56.1|56.42|56.12|56.42|56.12|56.38|56.08|6
1731515460000|2024-11-13 16:31:00|56.41|56.11|56.32|56.02|56.41|56.11|56.32|56.02|11
1731515470000|2024-11-13 16:31:10|56.29|55.99|56.23|55.93|56.29|55.99|56.22|55.92|11
1731515480000|2024-11-13 16:31:20|56.24|55.94|56.31|56.01|56.32|56.02|56.23|55.93|15
1731515490000|2024-11-13 16:31:30|56.3|56|56.26|55.96|56.3|56|56.25|55.95|12
1731515500000|2024-11-13 16:31:40|56.25|55.95|56.28|55.98|56.29|55.99|56.23|55.93|11
1731515510000|2024-11-13 16:31:50|56.26|55.96|56.2|55.9|56.27|55.97|56.2|55.9|10
1731515520000|2024-11-13 16:32:00|56.19|55.89|56.23|55.93|56.24|55.94|56.18|55.88|10
1731515530000|2024-11-13 16:32:10|56.18|55.88|56.17|55.87|56.2|55.9|56.15|55.85|16
1731515540000|2024-11-13 16:32:20|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|6
1731515550000|2024-11-13 16:32:30|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|5
1731515560000|2024-11-13 16:32:40|56.2|55.9|56.2|55.9|56.21|55.91|56.19|55.89|7
1731515570000|2024-11-13 16:32:50|56.19|55.89|56.17|55.87|56.2|55.9|56.16|55.86|9
1731515580000|2024-11-13 16:33:00|56.18|55.88|56.12|55.82|56.2|55.9|56.12|55.82|7
1731515590000|2024-11-13 16:33:10|56.13|55.83|56.09|55.79|56.13|55.83|56.07|55.77|18
1731515600000|2024-11-13 16:33:20|56.08|55.78|56.01|55.71|56.08|55.78|56.01|55.71|8
1731515610000|2024-11-13 16:33:30|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|8
1731515620000|2024-11-13 16:33:40|55.96|55.66|56.02|55.72|56.02|55.72|55.96|55.66|14
1731515630000|2024-11-13 16:33:50|56.01|55.71|55.94|55.64|56.01|55.71|55.94|55.64|17
1731515640000|2024-11-13 16:34:00|55.95|55.65|55.95|55.65|55.99|55.69|55.94|55.64|11
1731515650000|2024-11-13 16:34:10|55.94|55.64|55.93|55.63|55.95|55.65|55.93|55.63|6
1731515660000|2024-11-13 16:34:20|55.92|55.62|55.9|55.6|55.92|55.62|55.88|55.58|14
1731515670000|2024-11-13 16:34:30|55.91|55.61|55.93|55.63|55.94|55.64|55.91|55.61|9
1731515680000|2024-11-13 16:34:40|55.94|55.64|55.97|55.67|55.98|55.68|55.93|55.63|9
1731515690000|2024-11-13 16:34:50|55.98|55.68|56.03|55.73|56.04|55.74|55.98|55.68|9
1731515700000|2024-11-13 16:35:00|56.04|55.74|56.06|55.76|56.06|55.76|56.01|55.71|10
1731515710000|2024-11-13 16:35:10|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|11
1731515720000|2024-11-13 16:35:20|56|55.7|55.96|55.66|56|55.7|55.95|55.65|14
1731515730000|2024-11-13 16:35:30|55.97|55.67|55.95|55.65|55.98|55.68|55.94|55.64|8
1731515740000|2024-11-13 16:35:40|55.94|55.64|55.97|55.67|55.97|55.67|55.93|55.63|12
1731515750000|2024-11-13 16:35:50|55.98|55.68|56|55.7|56.04|55.74|55.98|55.68|15
1731515760000|2024-11-13 16:36:00|56.01|55.71|56.04|55.74|56.04|55.74|56.01|55.71|6
1731515770000|2024-11-13 16:36:10|56.03|55.73|56.07|55.77|56.09|55.79|56.03|55.73|15
1731515780000|2024-11-13 16:36:20|56.06|55.76|56.03|55.73|56.07|55.77|56.02|55.72|10
1731515790000|2024-11-13 16:36:30|56.04|55.74|56.02|55.72|56.06|55.76|56.02|55.72|9
1731515800000|2024-11-13 16:36:40|56.01|55.71|56.02|55.72|56.02|55.72|55.97|55.67|16
1731515810000|2024-11-13 16:36:50|56.01|55.71|55.98|55.68|56.03|55.73|55.97|55.67|18
1731515820000|2024-11-13 16:37:00|55.99|55.69|55.93|55.63|55.99|55.69|55.93|55.63|13
1731515830000|2024-11-13 16:37:10|55.91|55.61|55.9|55.6|55.91|55.61|55.86|55.56|12
1731515840000|2024-11-13 16:37:20|55.91|55.61|55.92|55.62|55.93|55.63|55.88|55.58|12
1731515850000|2024-11-13 16:37:30|55.91|55.61|56.02|55.72|56.04|55.74|55.91|55.61|12
1731515860000|2024-11-13 16:37:40|56.01|55.71|56.08|55.78|56.08|55.78|56.01|55.71|6
1731515870000|2024-11-13 16:37:50|56.09|55.79|56.11|55.81|56.13|55.83|56.08|55.78|10
1731515880000|2024-11-13 16:38:00|56.1|55.8|56.07|55.77|56.14|55.84|56.06|55.76|16
1731515890000|2024-11-13 16:38:10|56.08|55.78|56.11|55.81|56.12|55.82|56.06|55.76|10
1731515900000|2024-11-13 16:38:20|56.12|55.82|56.07|55.77|56.13|55.83|56.07|55.77|13
1731515910000|2024-11-13 16:38:30|56.06|55.76|56.07|55.77|56.07|55.77|56.05|55.75|6
1731515920000|2024-11-13 16:38:40|56.08|55.78|56.11|55.81|56.11|55.81|56.07|55.77|9
1731515930000|2024-11-13 16:38:50|56.12|55.82|56.11|55.81|56.14|55.84|56.11|55.81|12
1731515940000|2024-11-13 16:39:00|56.14|55.84|56.06|55.76|56.14|55.84|56.06|55.76|12
1731515950000|2024-11-13 16:39:10|56.05|55.75|56.05|55.75|56.06|55.76|56.04|55.74|15
1731515960000|2024-11-13 16:39:20|56.04|55.74|56.02|55.72|56.05|55.75|56|55.7|15
1731515970000|2024-11-13 16:39:30|56.04|55.74|56.01|55.71|56.04|55.74|56.01|55.71|4
1731515980000|2024-11-13 16:39:40|56.02|55.72|56.02|55.72|56.02|55.72|56.01|55.71|3
1731515990000|2024-11-13 16:39:50|56.01|55.71|56|55.7|56.02|55.72|55.99|55.69|6
1731516000000|2024-11-13 16:40:00|56.01|55.71|56.01|55.71|56.06|55.76|56|55.7|17
1731516010000|2024-11-13 16:40:10|56|55.7|55.98|55.68|56.01|55.71|55.96|55.66|19
1731516020000|2024-11-13 16:40:20|55.97|55.67|55.88|55.58|55.98|55.68|55.88|55.58|20
1731516030000|2024-11-13 16:40:30|55.89|55.59|55.98|55.68|55.98|55.68|55.88|55.58|12
1731516040000|2024-11-13 16:40:40|55.99|55.69|56.08|55.78|56.08|55.78|55.98|55.68|9
1731516050000|2024-11-13 16:40:50|56.09|55.79|56.06|55.76|56.1|55.8|56.04|55.74|8
1731516060000|2024-11-13 16:41:00|56.05|55.75|56.04|55.74|56.09|55.79|56.04|55.74|13
1731516070000|2024-11-13 16:41:10|56.02|55.72|56.01|55.71|56.03|55.73|55.99|55.69|12
1731516080000|2024-11-13 16:41:20|55.99|55.69|55.98|55.68|56|55.7|55.98|55.68|12
1731516090000|2024-11-13 16:41:30|55.99|55.69|56.03|55.73|56.03|55.73|55.99|55.69|5
1731516100000|2024-11-13 16:41:40|56.04|55.74|56.04|55.74|56.05|55.75|55.99|55.69|15
1731516110000|2024-11-13 16:41:50|56.05|55.75|56.11|55.81|56.11|55.81|56.05|55.75|16
1731516120000|2024-11-13 16:42:00|56.12|55.82|56.18|55.88|56.21|55.91|56.11|55.81|13
1731516130000|2024-11-13 16:42:10|56.15|55.85|56.1|55.8|56.15|55.85|56.09|55.79|16
1731516140000|2024-11-13 16:42:20|56.11|55.81|56.1|55.8|56.11|55.81|56.06|55.76|11
1731516150000|2024-11-13 16:42:30|56.11|55.81|56.05|55.75|56.11|55.81|56.05|55.75|16
1731516160000|2024-11-13 16:42:40|56.04|55.74|56.04|55.74|56.04|55.74|56.01|55.71|14
1731516170000|2024-11-13 16:42:50|56.05|55.75|56|55.7|56.06|55.76|55.99|55.69|11
1731516180000|2024-11-13 16:43:00|55.99|55.69|55.98|55.68|56.03|55.73|55.97|55.67|12
1731516190000|2024-11-13 16:43:10|55.95|55.65|55.93|55.63|55.96|55.66|55.93|55.63|6
1731516200000|2024-11-13 16:43:20|55.89|55.59|55.86|55.56|55.89|55.59|55.83|55.53|8
1731516210000|2024-11-13 16:43:30|55.87|55.57|55.97|55.67|55.98|55.68|55.87|55.57|17
1731516220000|2024-11-13 16:43:40|55.95|55.65|56.04|55.74|56.04|55.74|55.95|55.65|14
1731516230000|2024-11-13 16:43:50|56.03|55.73|56.01|55.71|56.04|55.74|56.01|55.71|9
1731516240000|2024-11-13 16:44:00|56.02|55.72|56.03|55.73|56.04|55.74|56.01|55.71|12
1731516250000|2024-11-13 16:44:10|56.04|55.74|56.06|55.76|56.07|55.77|56.03|55.73|15
1731516260000|2024-11-13 16:44:20|56.08|55.78|56.06|55.76|56.08|55.78|56.04|55.74|6
1731516300000|2024-11-13 16:45:00|56.18|55.88|56.22|55.92|56.23|55.93|56.17|55.87|12
1731516310000|2024-11-13 16:45:10|56.21|55.91|56.24|55.94|56.24|55.94|56.21|55.91|8
1731516320000|2024-11-13 16:45:20|56.23|55.93|56.24|55.94|56.26|55.96|56.23|55.93|15
1731516330000|2024-11-13 16:45:30|56.25|55.95|56.23|55.93|56.25|55.95|56.22|55.92|18
1731516340000|2024-11-13 16:45:40|56.24|55.94|56.21|55.91|56.25|55.95|56.2|55.9|10
1731516350000|2024-11-13 16:45:50|56.2|55.9|56.18|55.88|56.2|55.9|56.16|55.86|13
1731516360000|2024-11-13 16:46:00|56.19|55.89|56.14|55.84|56.19|55.89|56.14|55.84|14
1731516370000|2024-11-13 16:46:10|56.15|55.85|56.16|55.86|56.16|55.86|56.14|55.84|12
1731516380000|2024-11-13 16:46:20|56.15|55.85|56.13|55.83|56.17|55.87|56.13|55.83|8
1731516390000|2024-11-13 16:46:30|56.14|55.84|56.14|55.84|56.16|55.86|56.14|55.84|19
1731516400000|2024-11-13 16:46:40|56.15|55.85|56.14|55.84|56.15|55.85|56.12|55.82|10
1731516410000|2024-11-13 16:46:50|56.15|55.85|56.17|55.87|56.19|55.89|56.14|55.84|21
1731516420000|2024-11-13 16:47:00|56.18|55.88|56.14|55.84|56.18|55.88|56.12|55.82|13
1731516430000|2024-11-13 16:47:10|56.15|55.85|56.18|55.88|56.19|55.89|56.15|55.85|10
1731516440000|2024-11-13 16:47:20|56.19|55.89|56.23|55.93|56.24|55.94|56.18|55.88|16
1731516450000|2024-11-13 16:47:30|56.22|55.92|56.23|55.93|56.27|55.97|56.2|55.9|17
1731516460000|2024-11-13 16:47:40|56.22|55.92|56.2|55.9|56.23|55.93|56.2|55.9|9
1731516470000|2024-11-13 16:47:50|56.21|55.91|56.2|55.9|56.24|55.94|56.19|55.89|12
1731516480000|2024-11-13 16:48:00|56.21|55.91|56.25|55.95|56.25|55.95|56.2|55.9|12
1731516490000|2024-11-13 16:48:10|56.24|55.94|56.33|56.03|56.34|56.04|56.24|55.94|9
1731516500000|2024-11-13 16:48:20|56.34|56.04|56.33|56.03|56.37|56.07|56.33|56.03|7
1731516510000|2024-11-13 16:48:30|56.32|56.02|56.29|55.99|56.32|56.02|56.27|55.97|7
1731516520000|2024-11-13 16:48:40|56.28|55.98|56.29|55.99|56.29|55.99|56.27|55.97|4
1731516530000|2024-11-13 16:48:50|56.28|55.98|56.29|55.99|56.29|55.99|56.24|55.94|12
1731516540000|2024-11-13 16:49:00|56.3|56|56.29|55.99|56.3|56|56.28|55.98|8
1731516550000|2024-11-13 16:49:10|56.3|56|56.37|56.07|56.39|56.09|56.3|56|17
1731516560000|2024-11-13 16:49:20|56.35|56.05|56.36|56.06|56.37|56.07|56.35|56.05|9
1731516570000|2024-11-13 16:49:30|56.37|56.07|56.36|56.06|56.37|56.07|56.36|56.06|2
1731516580000|2024-11-13 16:49:40|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|3
1731516590000|2024-11-13 16:49:50|56.34|56.04|56.37|56.07|56.37|56.07|56.34|56.04|8
1731516600000|2024-11-13 16:50:00|56.36|56.06|56.39|56.09|56.42|56.12|56.36|56.06|12
1731516610000|2024-11-13 16:50:10|56.4|56.1|56.43|56.13|56.45|56.15|56.4|56.1|9
1731516620000|2024-11-13 16:50:20|56.44|56.14|56.44|56.14|56.46|56.16|56.44|56.14|5
1731516630000|2024-11-13 16:50:30|56.43|56.13|56.42|56.12|56.44|56.14|56.41|56.11|10
1731516640000|2024-11-13 16:50:40|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|6
1731516650000|2024-11-13 16:50:50|56.45|56.15|56.43|56.13|56.45|56.15|56.41|56.11|9
1731516660000|2024-11-13 16:51:00|56.41|56.11|56.4|56.1|56.42|56.12|56.39|56.09|16
1731516670000|2024-11-13 16:51:10|56.39|56.09|56.38|56.08|56.4|56.1|56.38|56.08|4
1731516680000|2024-11-13 16:51:20|56.39|56.09|56.39|56.09|56.42|56.12|56.38|56.08|10
1731516690000|2024-11-13 16:51:30|56.38|56.08|56.36|56.06|56.39|56.09|56.36|56.06|7
1731516700000|2024-11-13 16:51:40|56.38|56.08|56.29|55.99|56.38|56.08|56.29|55.99|15
1731516710000|2024-11-13 16:51:50|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|6
1731516720000|2024-11-13 16:52:00|56.28|55.98|56.29|55.99|56.3|56|56.28|55.98|10
1731516730000|2024-11-13 16:52:10|56.3|56|56.34|56.04|56.35|56.05|56.3|56|12
1731516740000|2024-11-13 16:52:20|56.33|56.03|56.35|56.05|56.37|56.07|56.33|56.03|11
1731516750000|2024-11-13 16:52:30|56.34|56.04|56.36|56.06|56.36|56.06|56.33|56.03|7
1731516760000|2024-11-13 16:52:40|56.37|56.07|56.38|56.08|56.39|56.09|56.37|56.07|12
1731516770000|2024-11-13 16:52:50|56.37|56.07|56.34|56.04|56.37|56.07|56.33|56.03|14
1731516780000|2024-11-13 16:53:00|56.33|56.03|56.39|56.09|56.39|56.09|56.33|56.03|9
1731516790000|2024-11-13 16:53:10|56.38|56.08|56.36|56.06|56.38|56.08|56.35|56.05|7
1731516800000|2024-11-13 16:53:20|56.35|56.05|56.31|56.01|56.35|56.05|56.3|56|4
1731516810000|2024-11-13 16:53:30|56.34|56.04|56.31|56.01|56.34|56.04|56.29|55.99|9
1731516820000|2024-11-13 16:53:40|56.34|56.04|56.34|56.04|56.34|56.04|56.32|56.02|14
1731516830000|2024-11-13 16:53:50|56.33|56.03|56.34|56.04|56.34|56.04|56.33|56.03|8
1731516840000|2024-11-13 16:54:00|56.33|56.03|56.35|56.05|56.35|56.05|56.31|56.01|10
1731516850000|2024-11-13 16:54:10|56.36|56.06|56.37|56.07|56.38|56.08|56.35|56.05|10
1731516860000|2024-11-13 16:54:20|56.36|56.06|56.34|56.04|56.38|56.08|56.34|56.04|10
1731516870000|2024-11-13 16:54:30|56.31|56.01|56.29|55.99|56.32|56.02|56.29|55.99|5
1731516880000|2024-11-13 16:54:40|56.28|55.98|56.23|55.93|56.28|55.98|56.21|55.91|13
1731516890000|2024-11-13 16:54:50|56.24|55.94|56.3|56|56.3|56|56.19|55.89|14
1731516900000|2024-11-13 16:55:00|56.27|55.97|56.3|56|56.32|56.02|56.27|55.97|18
1731516910000|2024-11-13 16:55:10|56.29|55.99|56.27|55.97|56.3|56|56.26|55.96|7
1731516920000|2024-11-13 16:55:20|56.28|55.98|56.25|55.95|56.28|55.98|56.24|55.94|10
1731516930000|2024-11-13 16:55:30|56.26|55.96|56.29|55.99|56.29|55.99|56.24|55.94|12
1731516940000|2024-11-13 16:55:40|56.28|55.98|56.28|55.98|56.32|56.02|56.28|55.98|12
1731516950000|2024-11-13 16:55:50|56.29|55.99|56.3|56|56.32|56.02|56.28|55.98|8
1731516960000|2024-11-13 16:56:00|56.32|56.02|56.33|56.03|56.33|56.03|56.3|56|19
1731516970000|2024-11-13 16:56:10|56.34|56.04|56.36|56.06|56.36|56.06|56.33|56.03|5
1731516980000|2024-11-13 16:56:20|56.35|56.05|56.35|56.05|56.37|56.07|56.32|56.02|14
1731516990000|2024-11-13 16:56:30|56.34|56.04|56.32|56.02|56.35|56.05|56.32|56.02|10
1731517000000|2024-11-13 16:56:40|56.33|56.03|56.33|56.03|56.34|56.04|56.32|56.02|11
1731517010000|2024-11-13 16:56:50|56.34|56.04|56.42|56.12|56.48|56.18|56.34|56.04|15
1731517020000|2024-11-13 16:57:00|56.43|56.13|56.39|56.09|56.45|56.15|56.38|56.08|11
1731517030000|2024-11-13 16:57:10|56.38|56.08|56.37|56.07|56.4|56.1|56.37|56.07|8
1731517040000|2024-11-13 16:57:20|56.38|56.08|56.39|56.09|56.39|56.09|56.36|56.06|10
1731517050000|2024-11-13 16:57:30|56.38|56.08|56.35|56.05|56.41|56.11|56.35|56.05|8
1731517060000|2024-11-13 16:57:40|56.36|56.06|56.35|56.05|56.38|56.08|56.35|56.05|7
1731517070000|2024-11-13 16:57:50|56.36|56.06|56.35|56.05|56.37|56.07|56.35|56.05|4
1731517080000|2024-11-13 16:58:00|56.3|56|56.37|56.07|56.39|56.09|56.29|55.99|18
1731517090000|2024-11-13 16:58:10|56.38|56.08|56.43|56.13|56.43|56.13|56.37|56.07|11
1731517100000|2024-11-13 16:58:20|56.44|56.14|56.38|56.08|56.44|56.14|56.38|56.08|10
1731517110000|2024-11-13 16:58:30|56.37|56.07|56.39|56.09|56.39|56.09|56.37|56.07|3
1731517120000|2024-11-13 16:58:40|56.4|56.1|56.38|56.08|56.41|56.11|56.38|56.08|9
1731517130000|2024-11-13 16:58:50|56.37|56.07|56.36|56.06|56.37|56.07|56.36|56.06|4
1731517140000|2024-11-13 16:59:00|56.38|56.08|56.33|56.03|56.39|56.09|56.33|56.03|10
1731517150000|2024-11-13 16:59:10|56.34|56.04|56.33|56.03|56.36|56.06|56.28|55.98|14
1731517160000|2024-11-13 16:59:20|56.34|56.04|56.36|56.06|56.38|56.08|56.34|56.04|7
1731517170000|2024-11-13 16:59:30|56.35|56.05|56.37|56.07|56.38|56.08|56.35|56.05|7
1731517180000|2024-11-13 16:59:40|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|4
1731517190000|2024-11-13 16:59:50|56.34|56.04|56.31|56.01|56.34|56.04|56.31|56.01|8
1731517200000|2024-11-13 17:00:00|56.2|55.9|56.22|55.92|56.23|55.93|56.19|55.89|8
1731517210000|2024-11-13 17:00:10|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|9
1731517220000|2024-11-13 17:00:20|56.26|55.96|56.32|56.02|56.32|56.02|56.26|55.96|13
1731517230000|2024-11-13 17:00:30|56.33|56.03|56.38|56.08|56.38|56.08|56.33|56.03|8
1731517240000|2024-11-13 17:00:40|56.39|56.09|56.4|56.1|56.43|56.13|56.39|56.09|9
1731517250000|2024-11-13 17:00:50|56.39|56.09|56.35|56.05|56.39|56.09|56.34|56.04|5
1731517260000|2024-11-13 17:01:00|56.34|56.04|56.35|56.05|56.38|56.08|56.34|56.04|18
1731517270000|2024-11-13 17:01:10|56.36|56.06|56.35|56.05|56.37|56.07|56.35|56.05|6
1731517280000|2024-11-13 17:01:20|56.34|56.04|56.29|55.99|56.34|56.04|56.29|55.99|10
1731517290000|2024-11-13 17:01:30|56.3|56|56.3|56|56.31|56.01|56.28|55.98|12
1731517300000|2024-11-13 17:01:40|56.29|55.99|56.3|56|56.32|56.02|56.28|55.98|15
1731517310000|2024-11-13 17:01:50|56.29|55.99|56.29|55.99|56.29|55.99|56.28|55.98|5
1731517320000|2024-11-13 17:02:00|56.28|55.98|56.25|55.95|56.29|55.99|56.25|55.95|9
1731517330000|2024-11-13 17:02:10|56.26|55.96|56.34|56.04|56.35|56.05|56.26|55.96|9
1731517340000|2024-11-13 17:02:20|56.35|56.05|56.31|56.01|56.35|56.05|56.3|56|9
1731517350000|2024-11-13 17:02:30|56.32|56.02|56.31|56.01|56.34|56.04|56.31|56.01|10
1731517360000|2024-11-13 17:02:40|56.3|56|56.37|56.07|56.37|56.07|56.29|55.99|11
1731517370000|2024-11-13 17:02:50|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|8
1731517380000|2024-11-13 17:03:00|56.36|56.06|56.39|56.09|56.4|56.1|56.36|56.06|5
1731517390000|2024-11-13 17:03:10|56.38|56.08|56.38|56.08|56.39|56.09|56.37|56.07|8
1731517400000|2024-11-13 17:03:20|56.37|56.07|56.39|56.09|56.39|56.09|56.37|56.07|11
1731517410000|2024-11-13 17:03:30|56.38|56.08|56.37|56.07|56.38|56.08|56.36|56.06|3
1731517420000|2024-11-13 17:03:40|56.38|56.08|56.38|56.08|56.39|56.09|56.36|56.06|11
1731517430000|2024-11-13 17:03:50|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1731517440000|2024-11-13 17:04:00|56.38|56.08|56.38|56.08|56.39|56.09|56.37|56.07|5
1731517450000|2024-11-13 17:04:10|56.37|56.07|56.34|56.04|56.37|56.07|56.33|56.03|8
1731517460000|2024-11-13 17:04:20|56.35|56.05|56.35|56.05|56.35|56.05|56.34|56.04|5
1731517470000|2024-11-13 17:04:30|56.34|56.04|56.33|56.03|56.35|56.05|56.33|56.03|6
1731517480000|2024-11-13 17:04:40|56.32|56.02|56.31|56.01|56.33|56.03|56.3|56|15
1731517490000|2024-11-13 17:04:50|56.3|56|56.32|56.02|56.33|56.03|56.3|56|9
1731517500000|2024-11-13 17:05:00|56.33|56.03|56.36|56.06|56.37|56.07|56.31|56.01|14
1731517510000|2024-11-13 17:05:10|56.35|56.05|56.36|56.06|56.36|56.06|56.35|56.05|2
1731517520000|2024-11-13 17:05:20|56.35|56.05|56.32|56.02|56.36|56.06|56.31|56.01|12
1731517530000|2024-11-13 17:05:30|56.31|56.01|56.34|56.04|56.34|56.04|56.31|56.01|14
1731517540000|2024-11-13 17:05:40|56.35|56.05|56.34|56.04|56.35|56.05|56.33|56.03|4
1731517550000|2024-11-13 17:05:50|56.33|56.03|56.35|56.05|56.36|56.06|56.33|56.03|13
1731517560000|2024-11-13 17:06:00|56.36|56.06|56.36|56.06|56.38|56.08|56.36|56.06|7
1731517570000|2024-11-13 17:06:10|56.37|56.07|56.38|56.08|56.38|56.08|56.34|56.04|12
1731517580000|2024-11-13 17:06:20|56.37|56.07|56.35|56.05|56.38|56.08|56.34|56.04|6
1731517590000|2024-11-13 17:06:30|56.37|56.07|56.33|56.03|56.37|56.07|56.33|56.03|11
1731517600000|2024-11-13 17:06:40|56.34|56.04|56.32|56.02|56.34|56.04|56.32|56.02|11
1731517610000|2024-11-13 17:06:50|56.31|56.01|56.32|56.02|56.32|56.02|56.31|56.01|6
1731517620000|2024-11-13 17:07:00|56.33|56.03|56.33|56.03|56.33|56.03|56.31|56.01|7
1731517630000|2024-11-13 17:07:10|56.32|56.02|56.33|56.03|56.34|56.04|56.31|56.01|10
1731517640000|2024-11-13 17:07:20|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1731517650000|2024-11-13 17:07:30|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|2
1731517660000|2024-11-13 17:07:40|56.34|56.04|56.34|56.04|56.37|56.07|56.34|56.04|10
1731517670000|2024-11-13 17:07:50|56.35|56.05|56.35|56.05|56.38|56.08|56.34|56.04|9
1731517680000|2024-11-13 17:08:00|56.34|56.04|56.35|56.05|56.35|56.05|56.3|56|17
1731517690000|2024-11-13 17:08:10|56.36|56.06|56.36|56.06|56.36|56.06|56.34|56.04|11
1731517700000|2024-11-13 17:08:20|56.37|56.07|56.39|56.09|56.39|56.09|56.37|56.07|5
1731517710000|2024-11-13 17:08:30|56.38|56.08|56.41|56.11|56.41|56.11|56.38|56.08|6
1731517720000|2024-11-13 17:08:40|56.42|56.12|56.4|56.1|56.42|56.12|56.39|56.09|5
1731517730000|2024-11-13 17:08:50|56.39|56.09|56.37|56.07|56.4|56.1|56.36|56.06|14
1731517740000|2024-11-13 17:09:00|56.38|56.08|56.35|56.05|56.38|56.08|56.34|56.04|10
1731517750000|2024-11-13 17:09:10|56.36|56.06|56.36|56.06|56.37|56.07|56.35|56.05|7
1731517760000|2024-11-13 17:09:20|56.35|56.05|56.39|56.09|56.39|56.09|56.35|56.05|7
1731517770000|2024-11-13 17:09:30|56.38|56.08|56.34|56.04|56.39|56.09|56.34|56.04|6
1731517780000|2024-11-13 17:09:40|56.32|56.02|56.34|56.04|56.34|56.04|56.32|56.02|9
1731517790000|2024-11-13 17:09:50|56.33|56.03|56.36|56.06|56.37|56.07|56.33|56.03|12
1731517800000|2024-11-13 17:10:00|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|11
1731517810000|2024-11-13 17:10:10|56.38|56.08|56.37|56.07|56.38|56.08|56.37|56.07|2
1731517820000|2024-11-13 17:10:20|56.38|56.08|56.41|56.11|56.41|56.11|56.38|56.08|6
1731517830000|2024-11-13 17:10:30|56.42|56.12|56.39|56.09|56.42|56.12|56.39|56.09|6
1731517840000|2024-11-13 17:10:40|56.38|56.08|56.4|56.1|56.4|56.1|56.38|56.08|5
1731517850000|2024-11-13 17:10:50|56.39|56.09|56.38|56.08|56.4|56.1|56.38|56.08|8
1731517860000|2024-11-13 17:11:00|56.39|56.09|56.38|56.08|56.41|56.11|56.38|56.08|9
1731517870000|2024-11-13 17:11:10|56.37|56.07|56.39|56.09|56.41|56.11|56.37|56.07|8
1731517880000|2024-11-13 17:11:20|56.38|56.08|56.42|56.12|56.42|56.12|56.38|56.08|6
1731517890000|2024-11-13 17:11:30|56.41|56.11|56.41|56.11|56.41|56.11|56.4|56.1|3
1731517900000|2024-11-13 17:11:40|56.42|56.12|56.45|56.15|56.45|56.15|56.41|56.11|8
1731517910000|2024-11-13 17:11:50|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|3
1731517920000|2024-11-13 17:12:00|56.43|56.13|56.43|56.13|56.43|56.13|56.43|56.13|1
1731517930000|2024-11-13 17:12:10|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|5
1731517940000|2024-11-13 17:12:20|56.46|56.16|56.47|56.17|56.47|56.17|56.46|56.16|2
1731517950000|2024-11-13 17:12:30|56.46|56.16|56.44|56.14|56.46|56.16|56.44|56.14|3
1731517960000|2024-11-13 17:12:40|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|2
1731517980000|2024-11-13 17:13:00|56.45|56.15|56.46|56.16|56.47|56.17|56.44|56.14|10
1731518100000|2024-11-13 17:15:00|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|3
1731518110000|2024-11-13 17:15:10|56.61|56.31|56.61|56.31|56.62|56.32|56.59|56.29|8
1731518120000|2024-11-13 17:15:20|56.63|56.33|56.58|56.28|56.64|56.34|56.58|56.28|9
1731518130000|2024-11-13 17:15:30|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|5
1731518140000|2024-11-13 17:15:40|56.6|56.3|56.58|56.28|56.61|56.31|56.58|56.28|5
1731518150000|2024-11-13 17:15:50|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|6
1731518160000|2024-11-13 17:16:00|56.57|56.27|56.58|56.28|56.59|56.29|56.57|56.27|6
1731518170000|2024-11-13 17:16:10|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|11
1731518180000|2024-11-13 17:16:20|56.58|56.28|56.59|56.29|56.59|56.29|56.58|56.28|2
1731518190000|2024-11-13 17:16:30|56.6|56.3|56.62|56.32|56.62|56.32|56.6|56.3|7
1731518200000|2024-11-13 17:16:40|56.61|56.31|56.61|56.31|56.61|56.31|56.58|56.28|6
1731518210000|2024-11-13 17:16:50|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|6
1731518220000|2024-11-13 17:17:00|56.63|56.33|56.55|56.25|56.63|56.33|56.55|56.25|6
1731518230000|2024-11-13 17:17:10|56.54|56.24|56.54|56.24|56.54|56.24|56.52|56.22|5
1731518240000|2024-11-13 17:17:20|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|2
1731518250000|2024-11-13 17:17:30|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731518260000|2024-11-13 17:17:40|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731518270000|2024-11-13 17:17:50|56.51|56.21|56.49|56.19|56.51|56.21|56.48|56.18|5
1731518280000|2024-11-13 17:18:00|56.5|56.2|56.52|56.22|56.53|56.23|56.5|56.2|6
1731518300000|2024-11-13 17:18:20|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731518310000|2024-11-13 17:18:30|56.52|56.22|56.5|56.2|56.52|56.22|56.49|56.19|5
1731518320000|2024-11-13 17:18:40|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731518330000|2024-11-13 17:18:50|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731518340000|2024-11-13 17:19:00|56.48|56.18|56.47|56.17|56.48|56.18|56.45|56.15|8
1731518350000|2024-11-13 17:19:10|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|5
1731518360000|2024-11-13 17:19:20|56.47|56.17|56.46|56.16|56.47|56.17|56.46|56.16|2
1731518370000|2024-11-13 17:19:30|56.45|56.15|56.44|56.14|56.46|56.16|56.43|56.13|6
1731518380000|2024-11-13 17:19:40|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1731518400000|2024-11-13 17:20:00|56.47|56.17|56.47|56.17|56.48|56.18|56.46|56.16|5
1731518410000|2024-11-13 17:20:10|56.48|56.18|56.48|56.18|56.49|56.19|56.47|56.17|9
1731518420000|2024-11-13 17:20:20|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1731518430000|2024-11-13 17:20:30|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|7
1731518440000|2024-11-13 17:20:40|56.46|56.16|56.46|56.16|56.46|56.16|56.45|56.15|5
1731518450000|2024-11-13 17:20:50|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|4
1731518460000|2024-11-13 17:21:00|56.47|56.17|56.48|56.18|56.49|56.19|56.47|56.17|10
1731518470000|2024-11-13 17:21:10|56.49|56.19|56.47|56.17|56.49|56.19|56.45|56.15|14
1731518480000|2024-11-13 17:21:20|56.46|56.16|56.38|56.08|56.46|56.16|56.38|56.08|23
1731518490000|2024-11-13 17:21:30|56.39|56.09|56.45|56.15|56.48|56.18|56.39|56.09|19
1731518500000|2024-11-13 17:21:40|56.44|56.14|56.4|56.1|56.44|56.14|56.38|56.08|17
1731518510000|2024-11-13 17:21:50|56.41|56.11|56.43|56.13|56.46|56.16|56.4|56.1|13
1731518520000|2024-11-13 17:22:00|56.44|56.14|56.44|56.14|56.46|56.16|56.4|56.1|11
1731518530000|2024-11-13 17:22:10|56.43|56.13|56.43|56.13|56.43|56.13|56.41|56.11|7
1731518540000|2024-11-13 17:22:20|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|12
1731518550000|2024-11-13 17:22:30|56.43|56.13|56.44|56.14|56.45|56.15|56.43|56.13|6
1731518560000|2024-11-13 17:22:40|56.43|56.13|56.4|56.1|56.45|56.15|56.4|56.1|11
1731518570000|2024-11-13 17:22:50|56.41|56.11|56.46|56.16|56.47|56.17|56.4|56.1|10
1731518580000|2024-11-13 17:23:00|56.45|56.15|56.4|56.1|56.45|56.15|56.4|56.1|7
1731518590000|2024-11-13 17:23:10|56.41|56.11|56.47|56.17|56.47|56.17|56.4|56.1|8
1731518600000|2024-11-13 17:23:20|56.46|56.16|56.47|56.17|56.47|56.17|56.45|56.15|4
1731518610000|2024-11-13 17:23:30|56.46|56.16|56.48|56.18|56.48|56.18|56.46|56.16|9
1731518620000|2024-11-13 17:23:40|56.49|56.19|56.55|56.25|56.56|56.26|56.49|56.19|11
1731518630000|2024-11-13 17:23:50|56.54|56.24|56.51|56.21|56.55|56.25|56.51|56.21|7
1731518650000|2024-11-13 17:24:10|56.52|56.22|56.58|56.28|56.58|56.28|56.52|56.22|10
1731518660000|2024-11-13 17:24:20|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|4
1731518670000|2024-11-13 17:24:30|56.55|56.25|56.56|56.26|56.56|56.26|56.54|56.24|6
1731518680000|2024-11-13 17:24:40|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1731518690000|2024-11-13 17:24:50|56.54|56.24|56.54|56.24|56.55|56.25|56.54|56.24|3
1731518700000|2024-11-13 17:25:00|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|8
1731518710000|2024-11-13 17:25:10|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|3
1731518720000|2024-11-13 17:25:20|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1731518730000|2024-11-13 17:25:30|56.53|56.23|56.56|56.26|56.56|56.26|56.53|56.23|3
1731518740000|2024-11-13 17:25:40|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1731518750000|2024-11-13 17:25:50|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1731518760000|2024-11-13 17:26:00|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1731518770000|2024-11-13 17:26:10|56.57|56.27|56.58|56.28|56.59|56.29|56.57|56.27|6
1731518780000|2024-11-13 17:26:20|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|2
1731518790000|2024-11-13 17:26:30|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1731518800000|2024-11-13 17:26:40|56.58|56.28|56.58|56.28|56.58|56.28|56.55|56.25|5
1731518810000|2024-11-13 17:26:50|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|4
1731518820000|2024-11-13 17:27:00|56.57|56.27|56.58|56.28|56.59|56.29|56.57|56.27|4
1731518830000|2024-11-13 17:27:10|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|2
1731518840000|2024-11-13 17:27:20|56.59|56.29|56.56|56.26|56.59|56.29|56.56|56.26|6
1731518850000|2024-11-13 17:27:30|56.57|56.27|56.58|56.28|56.58|56.28|56.56|56.26|6
1731518860000|2024-11-13 17:27:40|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|7
1731518870000|2024-11-13 17:27:50|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|5
1731518890000|2024-11-13 17:28:10|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|4
1731518900000|2024-11-13 17:28:20|56.57|56.27|56.59|56.29|56.6|56.3|56.57|56.27|7
1731518910000|2024-11-13 17:28:30|56.6|56.3|56.58|56.28|56.6|56.3|56.57|56.27|5
1731518920000|2024-11-13 17:28:40|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731518930000|2024-11-13 17:28:50|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731518940000|2024-11-13 17:29:00|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|2
1731518950000|2024-11-13 17:29:10|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|5
1731518960000|2024-11-13 17:29:20|56.57|56.27|56.6|56.3|56.6|56.3|56.57|56.27|6
1731518970000|2024-11-13 17:29:30|56.62|56.32|56.61|56.31|56.62|56.32|56.58|56.28|7
1731518980000|2024-11-13 17:29:40|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1731518990000|2024-11-13 17:29:50|56.6|56.3|56.6|56.3|56.61|56.31|56.59|56.29|7
1731519000000|2024-11-13 17:30:00|56.59|56.29|56.55|56.25|56.6|56.3|56.55|56.25|11
1731519010000|2024-11-13 17:30:10|56.54|56.24|56.52|56.22|56.54|56.24|56.49|56.19|14
1731519020000|2024-11-13 17:30:20|56.53|56.23|56.5|56.2|56.53|56.23|56.5|56.2|8
1731519030000|2024-11-13 17:30:30|56.49|56.19|56.55|56.25|56.55|56.25|56.49|56.19|9
1731519040000|2024-11-13 17:30:40|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|4
1731519050000|2024-11-13 17:30:50|56.54|56.24|56.53|56.23|56.54|56.24|56.52|56.22|4
1731519070000|2024-11-13 17:31:10|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|5
1731519080000|2024-11-13 17:31:20|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731519090000|2024-11-13 17:31:30|56.5|56.2|56.5|56.2|56.51|56.21|56.5|56.2|3
1731519100000|2024-11-13 17:31:40|56.51|56.21|56.52|56.22|56.53|56.23|56.51|56.21|8
1731519110000|2024-11-13 17:31:50|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1731519120000|2024-11-13 17:32:00|56.53|56.23|56.52|56.22|56.54|56.24|56.52|56.22|4
1731519130000|2024-11-13 17:32:10|56.51|56.21|56.54|56.24|56.56|56.26|56.51|56.21|10
1731519140000|2024-11-13 17:32:20|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|4
1731519150000|2024-11-13 17:32:30|56.52|56.22|56.5|56.2|56.52|56.22|56.49|56.19|4
1731519160000|2024-11-13 17:32:40|56.49|56.19|56.5|56.2|56.51|56.21|56.49|56.19|6
1731519170000|2024-11-13 17:32:50|56.51|56.21|56.52|56.22|56.53|56.23|56.51|56.21|4
1731519180000|2024-11-13 17:33:00|56.51|56.21|56.5|56.2|56.51|56.21|56.48|56.18|6
1731519190000|2024-11-13 17:33:10|56.49|56.19|56.49|56.19|56.51|56.21|56.47|56.17|11
1731519200000|2024-11-13 17:33:20|56.51|56.21|56.52|56.22|56.54|56.24|56.5|56.2|13
1731519210000|2024-11-13 17:33:30|56.51|56.21|56.46|56.16|56.52|56.22|56.46|56.16|11
1731519220000|2024-11-13 17:33:40|56.45|56.15|56.46|56.16|56.47|56.17|56.45|56.15|8
1731519230000|2024-11-13 17:33:50|56.47|56.17|56.49|56.19|56.49|56.19|56.47|56.17|9
1731519240000|2024-11-13 17:34:00|56.48|56.18|56.48|56.18|56.48|56.18|56.47|56.17|5
1731519250000|2024-11-13 17:34:10|56.49|56.19|56.49|56.19|56.53|56.23|56.49|56.19|10
1731519260000|2024-11-13 17:34:20|56.5|56.2|56.51|56.21|56.52|56.22|56.49|56.19|12
1731519270000|2024-11-13 17:34:30|56.52|56.22|56.51|56.21|56.54|56.24|56.51|56.21|13
1731519280000|2024-11-13 17:34:40|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|9
1731519290000|2024-11-13 17:34:50|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731519300000|2024-11-13 17:35:00|56.52|56.22|56.51|56.21|56.52|56.22|56.49|56.19|12
1731519310000|2024-11-13 17:35:10|56.52|56.22|56.52|56.22|56.53|56.23|56.51|56.21|15
1731519320000|2024-11-13 17:35:20|56.53|56.23|56.54|56.24|56.58|56.28|56.53|56.23|13
1731519330000|2024-11-13 17:35:30|56.53|56.23|56.52|56.22|56.53|56.23|56.51|56.21|8
1731519340000|2024-11-13 17:35:40|56.53|56.23|56.53|56.23|56.53|56.23|56.51|56.21|5
1731519350000|2024-11-13 17:35:50|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|7
1731519360000|2024-11-13 17:36:00|56.51|56.21|56.52|56.22|56.53|56.23|56.51|56.21|6
1731519370000|2024-11-13 17:36:10|56.51|56.21|56.53|56.23|56.53|56.23|56.5|56.2|10
1731519380000|2024-11-13 17:36:20|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1731519390000|2024-11-13 17:36:30|56.53|56.23|56.53|56.23|56.54|56.24|56.53|56.23|3
1731519400000|2024-11-13 17:36:40|56.51|56.21|56.51|56.21|56.52|56.22|56.51|56.21|3
1731519410000|2024-11-13 17:36:50|56.52|56.22|56.52|56.22|56.54|56.24|56.52|56.22|7
1731519420000|2024-11-13 17:37:00|56.53|56.23|56.51|56.21|56.53|56.23|56.51|56.21|9
1731519430000|2024-11-13 17:37:10|56.5|56.2|56.5|56.2|56.51|56.21|56.48|56.18|7
1731519440000|2024-11-13 17:37:20|56.49|56.19|56.47|56.17|56.49|56.19|56.47|56.17|3
1731519450000|2024-11-13 17:37:30|56.46|56.16|56.42|56.12|56.46|56.16|56.41|56.11|8
1731519460000|2024-11-13 17:37:40|56.41|56.11|56.4|56.1|56.47|56.17|56.36|56.06|15
1731519470000|2024-11-13 17:37:50|56.42|56.12|56.43|56.13|56.44|56.14|56.4|56.1|10
1731519480000|2024-11-13 17:38:00|56.44|56.14|56.44|56.14|56.45|56.15|56.43|56.13|13
1731519490000|2024-11-13 17:38:10|56.43|56.13|56.46|56.16|56.46|56.16|56.43|56.13|16
1731519500000|2024-11-13 17:38:20|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|2
1731519510000|2024-11-13 17:38:30|56.49|56.19|56.47|56.17|56.5|56.2|56.47|56.17|10
1731519520000|2024-11-13 17:38:40|56.48|56.18|56.49|56.19|56.5|56.2|56.48|56.18|6
1731519530000|2024-11-13 17:38:50|56.5|56.2|56.49|56.19|56.5|56.2|56.48|56.18|6
1731519540000|2024-11-13 17:39:00|56.5|56.2|56.5|56.2|56.5|56.2|56.49|56.19|5
1731519550000|2024-11-13 17:39:10|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731519560000|2024-11-13 17:39:20|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|8
1731519570000|2024-11-13 17:39:30|56.52|56.22|56.5|56.2|56.52|56.22|56.5|56.2|5
1731519580000|2024-11-13 17:39:40|56.51|56.21|56.5|56.2|56.51|56.21|56.49|56.19|4
1731519590000|2024-11-13 17:39:50|56.51|56.21|56.47|56.17|56.52|56.22|56.46|56.16|10
1731519600000|2024-11-13 17:40:00|56.46|56.16|56.45|56.15|56.47|56.17|56.41|56.11|13
1731519610000|2024-11-13 17:40:10|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|6
1731519620000|2024-11-13 17:40:20|56.44|56.14|56.42|56.12|56.44|56.14|56.42|56.12|5
1731519630000|2024-11-13 17:40:30|56.41|56.11|56.41|56.11|56.42|56.12|56.35|56.05|12
1731519640000|2024-11-13 17:40:40|56.4|56.1|56.4|56.1|56.41|56.11|56.4|56.1|5
1731519650000|2024-11-13 17:40:50|56.41|56.11|56.41|56.11|56.41|56.11|56.4|56.1|3
1731519660000|2024-11-13 17:41:00|56.4|56.1|56.42|56.12|56.42|56.12|56.4|56.1|7
1731519670000|2024-11-13 17:41:10|56.41|56.11|56.4|56.1|56.41|56.11|56.39|56.09|8
1731519680000|2024-11-13 17:41:20|56.41|56.11|56.44|56.14|56.44|56.14|56.41|56.11|4
1731519690000|2024-11-13 17:41:30|56.43|56.13|56.43|56.13|56.44|56.14|56.42|56.12|5
1731519700000|2024-11-13 17:41:40|56.42|56.12|56.44|56.14|56.44|56.14|56.42|56.12|7
1731519710000|2024-11-13 17:41:50|56.43|56.13|56.45|56.15|56.45|56.15|56.43|56.13|7
1731519720000|2024-11-13 17:42:00|56.46|56.16|56.44|56.14|56.46|56.16|56.44|56.14|7
1731519730000|2024-11-13 17:42:10|56.43|56.13|56.42|56.12|56.44|56.14|56.42|56.12|4
1731519740000|2024-11-13 17:42:20|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|6
1731519750000|2024-11-13 17:42:30|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|5
1731519760000|2024-11-13 17:42:40|56.44|56.14|56.44|56.14|56.44|56.14|56.43|56.13|3
1731519770000|2024-11-13 17:42:50|56.43|56.13|56.44|56.14|56.44|56.14|56.43|56.13|2
1731519780000|2024-11-13 17:43:00|56.43|56.13|56.43|56.13|56.44|56.14|56.43|56.13|3
1731519790000|2024-11-13 17:43:10|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|3
1731519800000|2024-11-13 17:43:20|56.47|56.17|56.5|56.2|56.5|56.2|56.47|56.17|3
1731519810000|2024-11-13 17:43:30|56.49|56.19|56.53|56.23|56.53|56.23|56.49|56.19|12
1731519820000|2024-11-13 17:43:40|56.54|56.24|56.55|56.25|56.55|56.25|56.53|56.23|4
1731519830000|2024-11-13 17:43:50|56.56|56.26|56.54|56.24|56.56|56.26|56.54|56.24|5
1731519840000|2024-11-13 17:44:00|56.53|56.23|56.51|56.21|56.53|56.23|56.5|56.2|9
1731519850000|2024-11-13 17:44:10|56.5|56.2|56.5|56.2|56.51|56.21|56.48|56.18|9
1731519860000|2024-11-13 17:44:20|56.49|56.19|56.49|56.19|56.5|56.2|56.48|56.18|7
1731519870000|2024-11-13 17:44:30|56.48|56.18|56.45|56.15|56.48|56.18|56.44|56.14|7
1731519880000|2024-11-13 17:44:40|56.44|56.14|56.43|56.13|56.44|56.14|56.42|56.12|6
1731519890000|2024-11-13 17:44:50|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|2
1731519900000|2024-11-13 17:45:00|56.38|56.08|56.39|56.09|56.4|56.1|56.37|56.07|6
1731519910000|2024-11-13 17:45:10|56.4|56.1|56.41|56.11|56.42|56.12|56.4|56.1|6
1731519920000|2024-11-13 17:45:20|56.42|56.12|56.42|56.12|56.43|56.13|56.42|56.12|5
1731519930000|2024-11-13 17:45:30|56.41|56.11|56.4|56.1|56.41|56.11|56.4|56.1|2
1731519940000|2024-11-13 17:45:40|56.39|56.09|56.4|56.1|56.41|56.11|56.39|56.09|4
1731519950000|2024-11-13 17:45:50|56.39|56.09|56.39|56.09|56.4|56.1|56.39|56.09|7
1731519960000|2024-11-13 17:46:00|56.4|56.1|56.4|56.1|56.42|56.12|56.39|56.09|11
1731519970000|2024-11-13 17:46:10|56.39|56.09|56.41|56.11|56.43|56.13|56.39|56.09|10
1731519980000|2024-11-13 17:46:20|56.42|56.12|56.43|56.13|56.43|56.13|56.41|56.11|4
1731519990000|2024-11-13 17:46:30|56.44|56.14|56.44|56.14|56.44|56.14|56.43|56.13|3
1731520000000|2024-11-13 17:46:40|56.45|56.15|56.49|56.19|56.49|56.19|56.45|56.15|5
1731520010000|2024-11-13 17:46:50|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|2
1731520020000|2024-11-13 17:47:00|56.46|56.16|56.44|56.14|56.46|56.16|56.44|56.14|5
1731520030000|2024-11-13 17:47:10|56.43|56.13|56.4|56.1|56.43|56.13|56.4|56.1|3
1731520040000|2024-11-13 17:47:20|56.39|56.09|56.41|56.11|56.41|56.11|56.39|56.09|5
1731520050000|2024-11-13 17:47:30|56.42|56.12|56.39|56.09|56.42|56.12|56.39|56.09|7
1731520060000|2024-11-13 17:47:40|56.4|56.1|56.41|56.11|56.42|56.12|56.4|56.1|6
1731520070000|2024-11-13 17:47:50|56.4|56.1|56.42|56.12|56.42|56.12|56.4|56.1|3
1731520080000|2024-11-13 17:48:00|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1731520090000|2024-11-13 17:48:10|56.43|56.13|56.46|56.16|56.46|56.16|56.43|56.13|2
1731520100000|2024-11-13 17:48:20|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731520110000|2024-11-13 17:48:30|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|4
1731520120000|2024-11-13 17:48:40|56.49|56.19|56.46|56.16|56.49|56.19|56.46|56.16|5
1731520130000|2024-11-13 17:48:50|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|4
1731520140000|2024-11-13 17:49:00|56.47|56.17|56.45|56.15|56.48|56.18|56.45|56.15|4
1731520150000|2024-11-13 17:49:10|56.44|56.14|56.46|56.16|56.46|56.16|56.44|56.14|3
1731520160000|2024-11-13 17:49:20|56.47|56.17|56.47|56.17|56.49|56.19|56.47|56.17|5
1731520180000|2024-11-13 17:49:40|56.48|56.18|56.48|56.18|56.48|56.18|56.48|56.18|1
1731520190000|2024-11-13 17:49:50|56.49|56.19|56.48|56.18|56.5|56.2|56.48|56.18|6
1731520200000|2024-11-13 17:50:00|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731520210000|2024-11-13 17:50:10|56.5|56.2|56.48|56.18|56.5|56.2|56.48|56.18|2
1731520220000|2024-11-13 17:50:20|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731520230000|2024-11-13 17:50:30|56.48|56.18|56.46|56.16|56.48|56.18|56.46|56.16|3
1731520240000|2024-11-13 17:50:40|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1731520250000|2024-11-13 17:50:50|56.47|56.17|56.46|56.16|56.47|56.17|56.45|56.15|6
1731520260000|2024-11-13 17:51:00|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|3
1731520270000|2024-11-13 17:51:10|56.48|56.18|56.44|56.14|56.48|56.18|56.44|56.14|5
1731520280000|2024-11-13 17:51:20|56.45|56.15|56.47|56.17|56.47|56.17|56.44|56.14|5
1731520290000|2024-11-13 17:51:30|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|2
1731520300000|2024-11-13 17:51:40|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|3
1731520310000|2024-11-13 17:51:50|56.47|56.17|56.47|56.17|56.47|56.17|56.47|56.17|1
1731520320000|2024-11-13 17:52:00|56.48|56.18|56.47|56.17|56.49|56.19|56.47|56.17|4
1731520330000|2024-11-13 17:52:10|56.46|56.16|56.46|56.16|56.46|56.16|56.46|56.16|1
1731520340000|2024-11-13 17:52:20|56.47|56.17|56.47|56.17|56.47|56.17|56.47|56.17|1
1731520350000|2024-11-13 17:52:30|56.48|56.18|56.48|56.18|56.48|56.18|56.47|56.17|5
1731520360000|2024-11-13 17:52:40|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|2
1731520370000|2024-11-13 17:52:50|56.49|56.19|56.49|56.19|56.49|56.19|56.48|56.18|3
1731520380000|2024-11-13 17:53:00|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|2
1731520390000|2024-11-13 17:53:10|56.5|56.2|56.49|56.19|56.5|56.2|56.48|56.18|4
1731520410000|2024-11-13 17:53:30|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731520420000|2024-11-13 17:53:40|56.49|56.19|56.49|56.19|56.5|56.2|56.49|56.19|3
1731520430000|2024-11-13 17:53:50|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|2
1731520440000|2024-11-13 17:54:00|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731520460000|2024-11-13 17:54:20|56.52|56.22|56.52|56.22|56.52|56.22|56.51|56.21|3
1731520470000|2024-11-13 17:54:30|56.54|56.24|56.55|56.25|56.56|56.26|56.53|56.23|6
1731520480000|2024-11-13 17:54:40|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731520490000|2024-11-13 17:54:50|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|3
1731520500000|2024-11-13 17:55:00|56.55|56.25|56.55|56.25|56.57|56.27|56.55|56.25|5
1731520510000|2024-11-13 17:55:10|56.53|56.23|56.53|56.23|56.55|56.25|56.53|56.23|9
1731520520000|2024-11-13 17:55:20|56.52|56.22|56.53|56.23|56.54|56.24|56.52|56.22|3
1731520530000|2024-11-13 17:55:30|56.52|56.22|56.52|56.22|56.54|56.24|56.52|56.22|9
1731520540000|2024-11-13 17:55:40|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731520550000|2024-11-13 17:55:50|56.53|56.23|56.52|56.22|56.53|56.23|56.52|56.22|2
1731520560000|2024-11-13 17:56:00|56.51|56.21|56.51|56.21|56.51|56.21|56.5|56.2|3
1731520580000|2024-11-13 17:56:20|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731520590000|2024-11-13 17:56:30|56.53|56.23|56.55|56.25|56.56|56.26|56.53|56.23|10
1731520600000|2024-11-13 17:56:40|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|5
1731520610000|2024-11-13 17:56:50|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731520620000|2024-11-13 17:57:00|56.54|56.24|56.54|56.24|56.54|56.24|56.53|56.23|3
1731520640000|2024-11-13 17:57:20|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|6
1731520650000|2024-11-13 17:57:30|56.53|56.23|56.54|56.24|56.55|56.25|56.53|56.23|6
1731520660000|2024-11-13 17:57:40|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|4
1731520670000|2024-11-13 17:57:50|56.55|56.25|56.54|56.24|56.55|56.25|56.53|56.23|4
1731520680000|2024-11-13 17:58:00|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1731520690000|2024-11-13 17:58:10|56.52|56.22|56.54|56.24|56.54|56.24|56.52|56.22|3
1731520700000|2024-11-13 17:58:20|56.55|56.25|56.53|56.23|56.55|56.25|56.53|56.23|3
1731520710000|2024-11-13 17:58:30|56.55|56.25|56.46|56.16|56.55|56.25|56.46|56.16|10
1731520720000|2024-11-13 17:58:40|56.45|56.15|56.42|56.12|56.45|56.15|56.42|56.12|3
1731520730000|2024-11-13 17:58:50|56.41|56.11|56.42|56.12|56.42|56.12|56.41|56.11|2
1731520740000|2024-11-13 17:59:00|56.43|56.13|56.42|56.12|56.43|56.13|56.42|56.12|2
1731520750000|2024-11-13 17:59:10|56.43|56.13|56.45|56.15|56.46|56.16|56.43|56.13|3
1731520760000|2024-11-13 17:59:20|56.44|56.14|56.4|56.1|56.44|56.14|56.4|56.1|4
1731520770000|2024-11-13 17:59:30|56.39|56.09|56.43|56.13|56.43|56.13|56.39|56.09|5
1731520780000|2024-11-13 17:59:40|56.44|56.14|56.44|56.14|56.45|56.15|56.44|56.14|3
1731520800000|2024-11-13 18:00:00|56.52|56.22|56.54|56.24|56.55|56.25|56.52|56.22|7
1731520810000|2024-11-13 18:00:10|56.52|56.22|56.5|56.2|56.52|56.22|56.49|56.19|8
1731520820000|2024-11-13 18:00:20|56.49|56.19|56.49|56.19|56.5|56.2|56.49|56.19|3
1731520830000|2024-11-13 18:00:30|56.48|56.18|56.49|56.19|56.49|56.19|56.46|56.16|7
1731520840000|2024-11-13 18:00:40|56.5|56.2|56.45|56.15|56.5|56.2|56.45|56.15|6
1731520850000|2024-11-13 18:00:50|56.46|56.16|56.46|56.16|56.46|56.16|56.46|56.16|1
1731520860000|2024-11-13 18:01:00|56.47|56.17|56.43|56.13|56.47|56.17|56.43|56.13|11
1731520870000|2024-11-13 18:01:10|56.44|56.14|56.47|56.17|56.49|56.19|56.44|56.14|6
1731520880000|2024-11-13 18:01:20|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|2
1731520890000|2024-11-13 18:01:30|56.46|56.16|56.46|56.16|56.46|56.16|56.45|56.15|3
1731520900000|2024-11-13 18:01:40|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1731520910000|2024-11-13 18:01:50|56.45|56.15|56.45|56.15|56.46|56.16|56.44|56.14|7
1731520920000|2024-11-13 18:02:00|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|3
1731520930000|2024-11-13 18:02:10|56.47|56.17|56.49|56.19|56.5|56.2|56.47|56.17|5
1731520940000|2024-11-13 18:02:20|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|2
1731520950000|2024-11-13 18:02:30|56.5|56.2|56.47|56.17|56.5|56.2|56.47|56.17|6
1731520970000|2024-11-13 18:02:50|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|3
1731520980000|2024-11-13 18:03:00|56.46|56.16|56.46|56.16|56.46|56.16|56.45|56.15|5
1731520990000|2024-11-13 18:03:10|56.45|56.15|56.43|56.13|56.45|56.15|56.43|56.13|3
1731521000000|2024-11-13 18:03:20|56.42|56.12|56.43|56.13|56.43|56.13|56.42|56.12|6
1731521010000|2024-11-13 18:03:30|56.42|56.12|56.46|56.16|56.47|56.17|56.42|56.12|11
1731521020000|2024-11-13 18:03:40|56.47|56.17|56.51|56.21|56.54|56.24|56.47|56.17|19
1731521030000|2024-11-13 18:03:50|56.5|56.2|56.48|56.18|56.5|56.2|56.47|56.17|6
1731521040000|2024-11-13 18:04:00|56.49|56.19|56.5|56.2|56.5|56.2|56.49|56.19|2
1731521050000|2024-11-13 18:04:10|56.52|56.22|56.55|56.25|56.57|56.27|56.52|56.22|11
1731521060000|2024-11-13 18:04:20|56.54|56.24|56.5|56.2|56.54|56.24|56.49|56.19|9
1731521070000|2024-11-13 18:04:30|56.51|56.21|56.52|56.22|56.54|56.24|56.51|56.21|8
1731521080000|2024-11-13 18:04:40|56.51|56.21|56.5|56.2|56.51|56.21|56.48|56.18|6
1731521090000|2024-11-13 18:04:50|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|2
1731521100000|2024-11-13 18:05:00|56.47|56.17|56.48|56.18|56.49|56.19|56.47|56.17|6
1731521110000|2024-11-13 18:05:10|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|3
1731521120000|2024-11-13 18:05:20|56.48|56.18|56.51|56.21|56.52|56.22|56.48|56.18|11
1731521130000|2024-11-13 18:05:30|56.5|56.2|56.48|56.18|56.5|56.2|56.47|56.17|7
1731521140000|2024-11-13 18:05:40|56.47|56.17|56.49|56.19|56.5|56.2|56.47|56.17|6
1731521150000|2024-11-13 18:05:50|56.48|56.18|56.51|56.21|56.51|56.21|56.47|56.17|10
1731521160000|2024-11-13 18:06:00|56.5|56.2|56.5|56.2|56.52|56.22|56.5|56.2|11
1731521170000|2024-11-13 18:06:10|56.49|56.19|56.42|56.12|56.49|56.19|56.41|56.11|10
1731521180000|2024-11-13 18:06:20|56.43|56.13|56.42|56.12|56.44|56.14|56.42|56.12|8
1731521190000|2024-11-13 18:06:30|56.43|56.13|56.48|56.18|56.48|56.18|56.43|56.13|13
1731521200000|2024-11-13 18:06:40|56.47|56.17|56.51|56.21|56.51|56.21|56.47|56.17|12
1731521210000|2024-11-13 18:06:50|56.52|56.22|56.49|56.19|56.52|56.22|56.48|56.18|6
1731521220000|2024-11-13 18:07:00|56.48|56.18|56.5|56.2|56.51|56.21|56.48|56.18|7
1731521230000|2024-11-13 18:07:10|56.51|56.21|56.51|56.21|56.52|56.22|56.5|56.2|13
1731521240000|2024-11-13 18:07:20|56.52|56.22|56.54|56.24|56.56|56.26|56.52|56.22|11
1731521250000|2024-11-13 18:07:30|56.53|56.23|56.54|56.24|56.55|56.25|56.53|56.23|8
1731521260000|2024-11-13 18:07:40|56.53|56.23|56.58|56.28|56.58|56.28|56.53|56.23|6
1731521270000|2024-11-13 18:07:50|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|6
1731521280000|2024-11-13 18:08:00|56.56|56.26|56.57|56.27|56.58|56.28|56.56|56.26|4
1731521290000|2024-11-13 18:08:10|56.56|56.26|56.55|56.25|56.57|56.27|56.53|56.23|12
1731521300000|2024-11-13 18:08:20|56.54|56.24|56.53|56.23|56.54|56.24|56.52|56.22|4
1731521310000|2024-11-13 18:08:30|56.54|56.24|56.54|56.24|56.55|56.25|56.53|56.23|9
1731521320000|2024-11-13 18:08:40|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|6
1731521330000|2024-11-13 18:08:50|56.57|56.27|56.58|56.28|56.59|56.29|56.57|56.27|9
1731521340000|2024-11-13 18:09:00|56.6|56.3|56.56|56.26|56.63|56.33|56.56|56.26|18
1731521350000|2024-11-13 18:09:10|56.57|56.27|56.55|56.25|56.57|56.27|56.54|56.24|7
1731521360000|2024-11-13 18:09:20|56.56|56.26|56.55|56.25|56.57|56.27|56.55|56.25|10
1731521370000|2024-11-13 18:09:30|56.54|56.24|56.57|56.27|56.58|56.28|56.54|56.24|8
1731521380000|2024-11-13 18:09:40|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|5
1731521390000|2024-11-13 18:09:50|56.57|56.27|56.56|56.26|56.57|56.27|56.53|56.23|9
1731521400000|2024-11-13 18:10:00|56.57|56.27|56.57|56.27|56.58|56.28|56.56|56.26|5
1731521410000|2024-11-13 18:10:10|56.6|56.3|56.62|56.32|56.63|56.33|56.6|56.3|4
1731521420000|2024-11-13 18:10:20|56.61|56.31|56.61|56.31|56.64|56.34|56.6|56.3|16
1731521430000|2024-11-13 18:10:30|56.6|56.3|56.64|56.34|56.64|56.34|56.6|56.3|7
1731521440000|2024-11-13 18:10:40|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|10
1731521450000|2024-11-13 18:10:50|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731521460000|2024-11-13 18:11:00|56.66|56.36|56.65|56.35|56.66|56.36|56.63|56.33|9
1731521470000|2024-11-13 18:11:10|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|11
1731521480000|2024-11-13 18:11:20|56.67|56.37|56.69|56.39|56.7|56.4|56.67|56.37|14
1731521490000|2024-11-13 18:11:30|56.7|56.4|56.72|56.42|56.73|56.43|56.7|56.4|7
1731521500000|2024-11-13 18:11:40|56.71|56.41|56.67|56.37|56.71|56.41|56.66|56.36|10
1731521510000|2024-11-13 18:11:50|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|6
1731521520000|2024-11-13 18:12:00|56.7|56.4|56.67|56.37|56.7|56.4|56.67|56.37|7
1731521530000|2024-11-13 18:12:10|56.68|56.38|56.67|56.37|56.68|56.38|56.67|56.37|6
1731521540000|2024-11-13 18:12:20|56.68|56.38|56.71|56.41|56.71|56.41|56.68|56.38|7
1731521550000|2024-11-13 18:12:30|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|7
1731521560000|2024-11-13 18:12:40|56.71|56.41|56.71|56.41|56.71|56.41|56.71|56.41|1
1731521570000|2024-11-13 18:12:50|56.7|56.4|56.67|56.37|56.7|56.4|56.67|56.37|3
1731521580000|2024-11-13 18:13:00|56.68|56.38|56.67|56.37|56.71|56.41|56.67|56.37|7
1731521590000|2024-11-13 18:13:10|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1731521600000|2024-11-13 18:13:20|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|3
1731521610000|2024-11-13 18:13:30|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|5
1731521620000|2024-11-13 18:13:40|56.7|56.4|56.7|56.4|56.7|56.4|56.69|56.39|3
1731521630000|2024-11-13 18:13:50|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|6
1731521640000|2024-11-13 18:14:00|56.67|56.37|56.7|56.4|56.7|56.4|56.66|56.36|8
1731521650000|2024-11-13 18:14:10|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|3
1731521660000|2024-11-13 18:14:20|56.65|56.35|56.63|56.33|56.65|56.35|56.63|56.33|3
1731521670000|2024-11-13 18:14:30|56.62|56.32|56.62|56.32|56.62|56.32|56.6|56.3|13
1731521680000|2024-11-13 18:14:40|56.64|56.34|56.61|56.31|56.64|56.34|56.61|56.31|12
1731521690000|2024-11-13 18:14:50|56.6|56.3|56.6|56.3|56.61|56.31|56.6|56.3|3
1731521700000|2024-11-13 18:15:00|56.61|56.31|56.64|56.34|56.64|56.34|56.61|56.31|5
1731521710000|2024-11-13 18:15:10|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|7
1731521720000|2024-11-13 18:15:20|56.66|56.36|56.66|56.36|56.67|56.37|56.65|56.35|5
1731521730000|2024-11-13 18:15:30|56.65|56.35|56.64|56.34|56.67|56.37|56.64|56.34|8
1731521740000|2024-11-13 18:15:40|56.63|56.33|56.62|56.32|56.63|56.33|56.61|56.31|6
1731521750000|2024-11-13 18:15:50|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|4
1731521760000|2024-11-13 18:16:00|56.63|56.33|56.6|56.3|56.64|56.34|56.6|56.3|10
1731521770000|2024-11-13 18:16:10|56.56|56.26|56.53|56.23|56.56|56.26|56.52|56.22|8
1731521780000|2024-11-13 18:16:20|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|10
1731521790000|2024-11-13 18:16:30|56.54|56.24|56.55|56.25|56.56|56.26|56.54|56.24|7
1731521800000|2024-11-13 18:16:40|56.56|56.26|56.65|56.35|56.66|56.36|56.55|56.25|10
1731521810000|2024-11-13 18:16:50|56.66|56.36|56.63|56.33|56.67|56.37|56.63|56.33|10
1731521820000|2024-11-13 18:17:00|56.64|56.34|56.58|56.28|56.64|56.34|56.57|56.27|14
1731521830000|2024-11-13 18:17:10|56.59|56.29|56.62|56.32|56.62|56.32|56.59|56.29|6
1731521840000|2024-11-13 18:17:20|56.61|56.31|56.61|56.31|56.62|56.32|56.6|56.3|5
1731521850000|2024-11-13 18:17:30|56.6|56.3|56.61|56.31|56.62|56.32|56.58|56.28|10
1731521860000|2024-11-13 18:17:40|56.62|56.32|56.66|56.36|56.66|56.36|56.62|56.32|8
1731521870000|2024-11-13 18:17:50|56.64|56.34|56.61|56.31|56.66|56.36|56.57|56.27|16
1731521880000|2024-11-13 18:18:00|56.62|56.32|56.65|56.35|56.67|56.37|56.62|56.32|9
1731521890000|2024-11-13 18:18:10|56.64|56.34|56.76|56.46|56.76|56.46|56.64|56.34|5
1731521900000|2024-11-13 18:18:20|56.77|56.47|56.78|56.48|56.78|56.48|56.76|56.46|9
1731521910000|2024-11-13 18:18:30|56.77|56.47|56.69|56.39|56.77|56.47|56.69|56.39|8
1731521920000|2024-11-13 18:18:40|56.7|56.4|56.7|56.4|56.72|56.42|56.69|56.39|8
1731521930000|2024-11-13 18:18:50|56.72|56.42|56.74|56.44|56.74|56.44|56.69|56.39|8
1731521940000|2024-11-13 18:19:00|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|5
1731521950000|2024-11-13 18:19:10|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731521960000|2024-11-13 18:19:20|56.73|56.43|56.73|56.43|56.73|56.43|56.73|56.43|1
1731521970000|2024-11-13 18:19:30|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731521980000|2024-11-13 18:19:40|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|5
1731521990000|2024-11-13 18:19:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731522000000|2024-11-13 18:20:00|56.71|56.41|56.74|56.44|56.74|56.44|56.71|56.41|10
1731522010000|2024-11-13 18:20:10|56.73|56.43|56.75|56.45|56.75|56.45|56.72|56.42|11
1731522020000|2024-11-13 18:20:20|56.74|56.44|56.77|56.47|56.78|56.48|56.74|56.44|10
1731522030000|2024-11-13 18:20:30|56.76|56.46|56.74|56.44|56.76|56.46|56.72|56.42|11
1731522040000|2024-11-13 18:20:40|56.75|56.45|56.74|56.44|56.76|56.46|56.74|56.44|6
1731522050000|2024-11-13 18:20:50|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|8
1731522060000|2024-11-13 18:21:00|56.73|56.43|56.74|56.44|56.74|56.44|56.72|56.42|6
1731522070000|2024-11-13 18:21:10|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1731522080000|2024-11-13 18:21:20|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1731522100000|2024-11-13 18:21:40|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|2
1731522130000|2024-11-13 18:22:10|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1731522140000|2024-11-13 18:22:20|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1731522150000|2024-11-13 18:22:30|56.75|56.45|56.83|56.53|56.83|56.53|56.75|56.45|4
1731522160000|2024-11-13 18:22:40|56.84|56.54|56.87|56.57|56.87|56.57|56.84|56.54|6
1731522170000|2024-11-13 18:22:50|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1731522180000|2024-11-13 18:23:00|56.87|56.57|56.9|56.6|56.9|56.6|56.87|56.57|8
1731522200000|2024-11-13 18:23:20|56.92|56.62|56.97|56.67|56.98|56.68|56.92|56.62|6
1731522210000|2024-11-13 18:23:30|56.98|56.68|56.97|56.67|56.98|56.68|56.96|56.66|4
1731522220000|2024-11-13 18:23:40|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|6
1731522230000|2024-11-13 18:23:50|56.96|56.66|56.94|56.64|56.96|56.66|56.94|56.64|9
1731522240000|2024-11-13 18:24:00|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|5
1731522250000|2024-11-13 18:24:10|56.94|56.64|56.94|56.64|56.95|56.65|56.93|56.63|5
1731522260000|2024-11-13 18:24:20|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|11
1731522270000|2024-11-13 18:24:30|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|8
1731522280000|2024-11-13 18:24:40|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731522290000|2024-11-13 18:24:50|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731522300000|2024-11-13 18:25:00|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731522310000|2024-11-13 18:25:10|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|4
1731522320000|2024-11-13 18:25:20|56.94|56.64|56.97|56.67|56.97|56.67|56.93|56.63|5
1731522330000|2024-11-13 18:25:30|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|10
1731522340000|2024-11-13 18:25:40|56.99|56.69|56.95|56.65|56.99|56.69|56.94|56.64|8
1731522350000|2024-11-13 18:25:50|56.93|56.63|56.94|56.64|56.94|56.64|56.93|56.63|4
1731522360000|2024-11-13 18:26:00|56.93|56.63|56.92|56.62|56.94|56.64|56.9|56.6|8
1731522370000|2024-11-13 18:26:10|56.91|56.61|56.93|56.63|56.93|56.63|56.91|56.61|5
1731522380000|2024-11-13 18:26:20|56.94|56.64|56.92|56.62|56.95|56.65|56.92|56.62|5
1731522390000|2024-11-13 18:26:30|56.84|56.54|56.89|56.59|56.91|56.61|56.84|56.54|14
1731522400000|2024-11-13 18:26:40|56.9|56.6|56.93|56.63|56.94|56.64|56.89|56.59|11
1731522410000|2024-11-13 18:26:50|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1731522420000|2024-11-13 18:27:00|56.94|56.64|56.94|56.64|56.97|56.67|56.93|56.63|13
1731522430000|2024-11-13 18:27:10|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|8
1731522440000|2024-11-13 18:27:20|56.95|56.65|56.94|56.64|56.95|56.65|56.94|56.64|8
1731522450000|2024-11-13 18:27:30|56.95|56.65|56.94|56.64|56.98|56.68|56.94|56.64|9
1731522480000|2024-11-13 18:28:00|56.95|56.65|56.97|56.67|56.97|56.67|56.95|56.65|3
1731522490000|2024-11-13 18:28:10|56.98|56.68|56.97|56.67|56.99|56.69|56.97|56.67|6
1731522500000|2024-11-13 18:28:20|56.96|56.66|56.92|56.62|56.96|56.66|56.92|56.62|10
1731522510000|2024-11-13 18:28:30|56.93|56.63|56.9|56.6|56.93|56.63|56.89|56.59|10
1731522520000|2024-11-13 18:28:40|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|5
1731522530000|2024-11-13 18:28:50|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|4
1731522540000|2024-11-13 18:29:00|56.88|56.58|56.89|56.59|56.92|56.62|56.88|56.58|8
1731522550000|2024-11-13 18:29:10|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|4
1731522580000|2024-11-13 18:29:40|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|4
1731522590000|2024-11-13 18:29:50|56.9|56.6|56.89|56.59|56.9|56.6|56.87|56.57|8
1731522600000|2024-11-13 18:30:00|56.88|56.58|56.9|56.6|56.91|56.61|56.87|56.57|8
1731522610000|2024-11-13 18:30:10|56.92|56.62|56.94|56.64|56.95|56.65|56.92|56.62|11
1731522620000|2024-11-13 18:30:20|56.93|56.63|56.93|56.63|56.94|56.64|56.93|56.63|5
1731522630000|2024-11-13 18:30:30|56.92|56.62|56.94|56.64|56.96|56.66|56.92|56.62|9
1731522640000|2024-11-13 18:30:40|56.93|56.63|56.92|56.62|56.95|56.65|56.92|56.62|6
1731522650000|2024-11-13 18:30:50|56.91|56.61|56.91|56.61|56.92|56.62|56.9|56.6|5
1731522660000|2024-11-13 18:31:00|56.9|56.6|56.86|56.56|56.9|56.6|56.86|56.56|7
1731522670000|2024-11-13 18:31:10|56.85|56.55|56.87|56.57|56.87|56.57|56.85|56.55|7
1731522680000|2024-11-13 18:31:20|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1731522690000|2024-11-13 18:31:30|56.86|56.56|56.86|56.56|56.86|56.56|56.85|56.55|7
1731522700000|2024-11-13 18:31:40|56.85|56.55|56.87|56.57|56.88|56.58|56.85|56.55|7
1731522710000|2024-11-13 18:31:50|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1731522720000|2024-11-13 18:32:00|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|6
1731522730000|2024-11-13 18:32:10|56.85|56.55|56.79|56.49|56.85|56.55|56.75|56.45|8
1731522740000|2024-11-13 18:32:20|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|4
1731522750000|2024-11-13 18:32:30|56.78|56.48|56.75|56.45|56.78|56.48|56.74|56.44|6
1731522760000|2024-11-13 18:32:40|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|9
1731522770000|2024-11-13 18:32:50|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1731522780000|2024-11-13 18:33:00|56.72|56.42|56.62|56.32|56.73|56.43|56.62|56.32|9
1731522790000|2024-11-13 18:33:10|56.63|56.33|56.65|56.35|56.67|56.37|56.63|56.33|7
1731522800000|2024-11-13 18:33:20|56.64|56.34|56.63|56.33|56.64|56.34|56.62|56.32|6
1731522820000|2024-11-13 18:33:40|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|4
1731522830000|2024-11-13 18:33:50|56.65|56.35|56.63|56.33|56.65|56.35|56.63|56.33|3
1731522840000|2024-11-13 18:34:00|56.62|56.32|56.65|56.35|56.65|56.35|56.62|56.32|5
1731522850000|2024-11-13 18:34:10|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731522880000|2024-11-13 18:34:40|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|4
1731522890000|2024-11-13 18:34:50|56.59|56.29|56.57|56.27|56.6|56.3|56.57|56.27|7
1731522900000|2024-11-13 18:35:00|56.58|56.28|56.56|56.26|56.58|56.28|56.55|56.25|6
1731522910000|2024-11-13 18:35:10|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|2
1731522920000|2024-11-13 18:35:20|56.55|56.25|56.56|56.26|56.58|56.28|56.55|56.25|5
1731522930000|2024-11-13 18:35:30|56.55|56.25|56.53|56.23|56.55|56.25|56.53|56.23|5
1731522940000|2024-11-13 18:35:40|56.51|56.21|56.52|56.22|56.53|56.23|56.51|56.21|4
1731522950000|2024-11-13 18:35:50|56.53|56.23|56.5|56.2|56.53|56.23|56.5|56.2|5
1731522960000|2024-11-13 18:36:00|56.48|56.18|56.52|56.22|56.52|56.22|56.47|56.17|8
1731522970000|2024-11-13 18:36:10|56.53|56.23|56.54|56.24|56.55|56.25|56.53|56.23|8
1731522980000|2024-11-13 18:36:20|56.53|56.23|56.55|56.25|56.55|56.25|56.53|56.23|5
1731522990000|2024-11-13 18:36:30|56.54|56.24|56.52|56.22|56.54|56.24|56.52|56.22|3
1731523000000|2024-11-13 18:36:40|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731523010000|2024-11-13 18:36:50|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731523020000|2024-11-13 18:37:00|56.51|56.21|56.48|56.18|56.51|56.21|56.47|56.17|5
1731523030000|2024-11-13 18:37:10|56.47|56.17|56.47|56.17|56.47|56.17|56.47|56.17|1
1731523040000|2024-11-13 18:37:20|56.48|56.18|56.52|56.22|56.53|56.23|56.48|56.18|3
1731523050000|2024-11-13 18:37:30|56.53|56.23|56.47|56.17|56.53|56.23|56.47|56.17|11
1731523060000|2024-11-13 18:37:40|56.46|56.16|56.47|56.17|56.47|56.17|56.46|56.16|4
1731523070000|2024-11-13 18:37:50|56.48|56.18|56.45|56.15|56.48|56.18|56.45|56.15|6
1731523080000|2024-11-13 18:38:00|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|4
1731523090000|2024-11-13 18:38:10|56.46|56.16|56.47|56.17|56.48|56.18|56.46|56.16|4
1731523100000|2024-11-13 18:38:20|56.48|56.18|56.5|56.2|56.51|56.21|56.48|56.18|5
1731523110000|2024-11-13 18:38:30|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731523120000|2024-11-13 18:38:40|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|4
1731523130000|2024-11-13 18:38:50|56.51|56.21|56.5|56.2|56.51|56.21|56.5|56.2|4
1731523140000|2024-11-13 18:39:00|56.49|56.19|56.46|56.16|56.49|56.19|56.46|56.16|6
1731523150000|2024-11-13 18:39:10|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|2
1731523160000|2024-11-13 18:39:20|56.43|56.13|56.37|56.07|56.43|56.13|56.37|56.07|7
1731523170000|2024-11-13 18:39:30|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731523180000|2024-11-13 18:39:40|56.37|56.07|56.31|56.01|56.37|56.07|56.29|55.99|9
1731523190000|2024-11-13 18:39:50|56.3|56|56.34|56.04|56.34|56.04|56.3|56|7
1731523200000|2024-11-13 18:40:00|56.33|56.03|56.36|56.06|56.36|56.06|56.33|56.03|8
1731523210000|2024-11-13 18:40:10|56.35|56.05|56.31|56.01|56.35|56.05|56.31|56.01|5
1731523220000|2024-11-13 18:40:20|56.3|56|56.29|55.99|56.3|56|56.29|55.99|2
1731523230000|2024-11-13 18:40:30|56.3|56|56.33|56.03|56.33|56.03|56.29|55.99|9
1731523240000|2024-11-13 18:40:40|56.32|56.02|56.29|55.99|56.32|56.02|56.29|55.99|4
1731523250000|2024-11-13 18:40:50|56.32|56.02|56.31|56.01|56.32|56.02|56.31|56.01|4
1731523260000|2024-11-13 18:41:00|56.3|56|56.31|56.01|56.32|56.02|56.29|55.99|8
1731523270000|2024-11-13 18:41:10|56.3|56|56.28|55.98|56.31|56.01|56.26|55.96|10
1731523280000|2024-11-13 18:41:20|56.31|56.01|56.31|56.01|56.31|56.01|56.3|56|3
1731523290000|2024-11-13 18:41:30|56.32|56.02|56.36|56.06|56.38|56.08|56.32|56.02|8
1731523300000|2024-11-13 18:41:40|56.37|56.07|56.42|56.12|56.42|56.12|56.37|56.07|3
1731523310000|2024-11-13 18:41:50|56.44|56.14|56.46|56.16|56.46|56.16|56.43|56.13|5
1731523320000|2024-11-13 18:42:00|56.47|56.17|56.46|56.16|56.48|56.18|56.46|56.16|8
1731523330000|2024-11-13 18:42:10|56.47|56.17|56.51|56.21|56.52|56.22|56.47|56.17|8
1731523340000|2024-11-13 18:42:20|56.52|56.22|56.53|56.23|56.53|56.23|56.51|56.21|4
1731523350000|2024-11-13 18:42:30|56.54|56.24|56.55|56.25|56.57|56.27|56.54|56.24|6
1731523360000|2024-11-13 18:42:40|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|3
1731523370000|2024-11-13 18:42:50|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731523390000|2024-11-13 18:43:10|56.55|56.25|56.56|56.26|56.58|56.28|56.55|56.25|6
1731523400000|2024-11-13 18:43:20|56.57|56.27|56.57|56.27|56.57|56.27|56.57|56.27|1
1731523410000|2024-11-13 18:43:30|56.56|56.26|56.57|56.27|56.57|56.27|56.56|56.26|2
1731523420000|2024-11-13 18:43:40|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1731523430000|2024-11-13 18:43:50|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|3
1731523440000|2024-11-13 18:44:00|56.58|56.28|56.56|56.26|56.58|56.28|56.56|56.26|3
1731523450000|2024-11-13 18:44:10|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731523460000|2024-11-13 18:44:20|56.55|56.25|56.58|56.28|56.6|56.3|56.55|56.25|7
1731523470000|2024-11-13 18:44:30|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731523480000|2024-11-13 18:44:40|56.58|56.28|56.58|56.28|56.58|56.28|56.57|56.27|3
1731523490000|2024-11-13 18:44:50|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|5
1731523500000|2024-11-13 18:45:00|56.49|56.19|56.48|56.18|56.49|56.19|56.47|56.17|4
1731523510000|2024-11-13 18:45:10|56.47|56.17|56.42|56.12|56.47|56.17|56.42|56.12|3
1731523520000|2024-11-13 18:45:20|56.4|56.1|56.41|56.11|56.42|56.12|56.4|56.1|4
1731523530000|2024-11-13 18:45:30|56.42|56.12|56.44|56.14|56.45|56.15|56.42|56.12|5
1731523540000|2024-11-13 18:45:40|56.45|56.15|56.46|56.16|56.47|56.17|56.45|56.15|4
1731523550000|2024-11-13 18:45:50|56.45|56.15|56.44|56.14|56.45|56.15|56.43|56.13|4
1731523560000|2024-11-13 18:46:00|56.45|56.15|56.48|56.18|56.48|56.18|56.45|56.15|4
1731523570000|2024-11-13 18:46:10|56.5|56.2|56.5|56.2|56.5|56.2|56.49|56.19|5
1731523580000|2024-11-13 18:46:20|56.49|56.19|56.47|56.17|56.49|56.19|56.47|56.17|3
1731523590000|2024-11-13 18:46:30|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|2
1731523600000|2024-11-13 18:46:40|56.45|56.15|56.42|56.12|56.45|56.15|56.41|56.11|6
1731523610000|2024-11-13 18:46:50|56.44|56.14|56.41|56.11|56.44|56.14|56.41|56.11|4
1731523620000|2024-11-13 18:47:00|56.42|56.12|56.45|56.15|56.45|56.15|56.42|56.12|4
1731523630000|2024-11-13 18:47:10|56.44|56.14|56.49|56.19|56.49|56.19|56.44|56.14|6
1731523640000|2024-11-13 18:47:20|56.48|56.18|56.5|56.2|56.52|56.22|56.48|56.18|6
1731523650000|2024-11-13 18:47:30|56.51|56.21|56.53|56.23|56.56|56.26|56.5|56.2|10
1731523660000|2024-11-13 18:47:40|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|8
1731523670000|2024-11-13 18:47:50|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|9
1731523680000|2024-11-13 18:48:00|56.57|56.27|56.62|56.32|56.62|56.32|56.57|56.27|6
1731523690000|2024-11-13 18:48:10|56.61|56.31|56.63|56.33|56.63|56.33|56.61|56.31|3
1731523700000|2024-11-13 18:48:20|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1731523720000|2024-11-13 18:48:40|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|4
1731523730000|2024-11-13 18:48:50|56.61|56.31|56.57|56.27|56.61|56.31|56.57|56.27|3
1731523740000|2024-11-13 18:49:00|56.58|56.28|56.54|56.24|56.58|56.28|56.53|56.23|5
1731523750000|2024-11-13 18:49:10|56.53|56.23|56.56|56.26|56.56|56.26|56.53|56.23|4
1731523760000|2024-11-13 18:49:20|56.57|56.27|56.62|56.32|56.62|56.32|56.57|56.27|8
1731523770000|2024-11-13 18:49:30|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731523780000|2024-11-13 18:49:40|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|4
1731523790000|2024-11-13 18:49:50|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731523800000|2024-11-13 18:50:00|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1731523810000|2024-11-13 18:50:10|56.6|56.3|56.63|56.33|56.63|56.33|56.6|56.3|4
1731523820000|2024-11-13 18:50:20|56.62|56.32|56.62|56.32|56.65|56.35|56.61|56.31|8
1731523830000|2024-11-13 18:50:30|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731523840000|2024-11-13 18:50:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|3
1731523860000|2024-11-13 18:51:00|56.62|56.32|56.6|56.3|56.62|56.32|56.6|56.3|3
1731523870000|2024-11-13 18:51:10|56.61|56.31|56.63|56.33|56.64|56.34|56.61|56.31|10
1731523880000|2024-11-13 18:51:20|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|5
1731523890000|2024-11-13 18:51:30|56.63|56.33|56.62|56.32|56.64|56.34|56.62|56.32|4
1731523900000|2024-11-13 18:51:40|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|8
1731523910000|2024-11-13 18:51:50|56.61|56.31|56.61|56.31|56.61|56.31|56.61|56.31|1
1731523920000|2024-11-13 18:52:00|56.62|56.32|56.6|56.3|56.63|56.33|56.6|56.3|10
1731523930000|2024-11-13 18:52:10|56.61|56.31|56.61|56.31|56.61|56.31|56.6|56.3|3
1731523940000|2024-11-13 18:52:20|56.62|56.32|56.62|56.32|56.63|56.33|56.62|56.32|3
1731523950000|2024-11-13 18:52:30|56.61|56.31|56.62|56.32|56.62|56.32|56.6|56.3|6
1731523960000|2024-11-13 18:52:40|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|3
1731523970000|2024-11-13 18:52:50|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731523980000|2024-11-13 18:53:00|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|4
1731523990000|2024-11-13 18:53:10|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731524000000|2024-11-13 18:53:20|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1731524020000|2024-11-13 18:53:40|56.64|56.34|56.64|56.34|56.64|56.34|56.62|56.32|5
1731524030000|2024-11-13 18:53:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|2
1731524040000|2024-11-13 18:54:00|56.66|56.36|56.68|56.38|56.68|56.38|56.66|56.36|2
1731524050000|2024-11-13 18:54:10|56.67|56.37|56.67|56.37|56.68|56.38|56.67|56.37|3
1731524060000|2024-11-13 18:54:20|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|4
1731524070000|2024-11-13 18:54:30|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|5
1731524080000|2024-11-13 18:54:40|56.67|56.37|56.74|56.44|56.75|56.45|56.67|56.37|7
1731524090000|2024-11-13 18:54:50|56.75|56.45|56.76|56.46|56.76|56.46|56.73|56.43|10
1731524100000|2024-11-13 18:55:00|56.78|56.48|56.83|56.53|56.85|56.55|56.78|56.48|17
1731524110000|2024-11-13 18:55:10|56.84|56.54|56.8|56.5|56.84|56.54|56.8|56.5|10
1731524120000|2024-11-13 18:55:20|56.79|56.49|56.8|56.5|56.8|56.5|56.79|56.49|2
1731524130000|2024-11-13 18:55:30|56.79|56.49|56.77|56.47|56.8|56.5|56.77|56.47|7
1731524140000|2024-11-13 18:55:40|56.78|56.48|56.77|56.47|56.78|56.48|56.73|56.43|9
1731524150000|2024-11-13 18:55:50|56.76|56.46|56.73|56.43|56.76|56.46|56.73|56.43|8
1731524160000|2024-11-13 18:56:00|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|3
1731524170000|2024-11-13 18:56:10|56.73|56.43|56.77|56.47|56.77|56.47|56.72|56.42|16
1731524180000|2024-11-13 18:56:20|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1731524190000|2024-11-13 18:56:30|56.79|56.49|56.74|56.44|56.79|56.49|56.72|56.42|11
1731524200000|2024-11-13 18:56:40|56.75|56.45|56.72|56.42|56.75|56.45|56.71|56.41|8
1731524210000|2024-11-13 18:56:50|56.73|56.43|56.73|56.43|56.74|56.44|56.73|56.43|3
1731524220000|2024-11-13 18:57:00|56.74|56.44|56.71|56.41|56.74|56.44|56.71|56.41|10
1731524230000|2024-11-13 18:57:10|56.72|56.42|56.67|56.37|56.72|56.42|56.67|56.37|5
1731524240000|2024-11-13 18:57:20|56.68|56.38|56.68|56.38|56.68|56.38|56.67|56.37|7
1731524250000|2024-11-13 18:57:30|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|9
1731524260000|2024-11-13 18:57:40|56.62|56.32|56.64|56.34|56.65|56.35|56.62|56.32|5
1731524270000|2024-11-13 18:57:50|56.63|56.33|56.63|56.33|56.64|56.34|56.62|56.32|11
1731524280000|2024-11-13 18:58:00|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|12
1731524290000|2024-11-13 18:58:10|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1731524300000|2024-11-13 18:58:20|56.62|56.32|56.57|56.27|56.62|56.32|56.57|56.27|8
1731524310000|2024-11-13 18:58:30|56.54|56.24|56.51|56.21|56.54|56.24|56.5|56.2|6
1731524320000|2024-11-13 18:58:40|56.53|56.23|56.54|56.24|56.54|56.24|56.52|56.22|10
1731524330000|2024-11-13 18:58:50|56.53|56.23|56.51|56.21|56.53|56.23|56.5|56.2|10
1731524340000|2024-11-13 18:59:00|56.5|56.2|56.58|56.28|56.58|56.28|56.5|56.2|14
1731524350000|2024-11-13 18:59:10|56.56|56.26|56.61|56.31|56.62|56.32|56.56|56.26|12
1731524360000|2024-11-13 18:59:20|56.62|56.32|56.66|56.36|56.72|56.42|56.62|56.32|20
1731524370000|2024-11-13 18:59:30|56.65|56.35|56.58|56.28|56.68|56.38|56.58|56.28|16
1731524380000|2024-11-13 18:59:40|56.55|56.25|56.61|56.31|56.61|56.31|56.54|56.24|16
1731524390000|2024-11-13 18:59:50|56.6|56.3|56.62|56.32|56.64|56.34|56.6|56.3|9
1731524400000|2024-11-13 19:00:00|56.69|56.39|56.77|56.47|56.77|56.47|56.69|56.39|13
1731524410000|2024-11-13 19:00:10|56.78|56.48|56.81|56.51|56.81|56.51|56.75|56.45|11
1731524420000|2024-11-13 19:00:20|56.8|56.5|56.7|56.4|56.81|56.51|56.7|56.4|11
1731524430000|2024-11-13 19:00:30|56.71|56.41|56.7|56.4|56.71|56.41|56.66|56.36|14
1731524440000|2024-11-13 19:00:40|56.69|56.39|56.66|56.36|56.7|56.4|56.64|56.34|10
1731524450000|2024-11-13 19:00:50|56.65|56.35|56.66|56.36|56.67|56.37|56.65|56.35|8
1731524460000|2024-11-13 19:01:00|56.65|56.35|56.51|56.21|56.65|56.35|56.51|56.21|14
1731524470000|2024-11-13 19:01:10|56.5|56.2|56.45|56.15|56.52|56.22|56.43|56.13|14
1731524480000|2024-11-13 19:01:20|56.43|56.13|56.63|56.33|56.63|56.33|56.43|56.13|14
1731524490000|2024-11-13 19:01:30|56.62|56.32|56.62|56.32|56.63|56.33|56.59|56.29|12
1731524500000|2024-11-13 19:01:40|56.63|56.33|56.62|56.32|56.64|56.34|56.6|56.3|11
1731524510000|2024-11-13 19:01:50|56.61|56.31|56.62|56.32|56.68|56.38|56.61|56.31|13
1731524520000|2024-11-13 19:02:00|56.63|56.33|56.66|56.36|56.68|56.38|56.6|56.3|21
1731524530000|2024-11-13 19:02:10|56.65|56.35|56.66|56.36|56.68|56.38|56.65|56.35|8
1731524540000|2024-11-13 19:02:20|56.65|56.35|56.72|56.42|56.74|56.44|56.63|56.33|15
1731524550000|2024-11-13 19:02:30|56.71|56.41|56.75|56.45|56.76|56.46|56.69|56.39|11
1731524560000|2024-11-13 19:02:40|56.76|56.46|56.77|56.47|56.78|56.48|56.73|56.43|12
1731524570000|2024-11-13 19:02:50|56.78|56.48|56.75|56.45|56.78|56.48|56.73|56.43|11
1731524580000|2024-11-13 19:03:00|56.76|56.46|56.73|56.43|56.77|56.47|56.7|56.4|14
1731524590000|2024-11-13 19:03:10|56.7|56.4|56.62|56.32|56.72|56.42|56.61|56.31|18
1731524600000|2024-11-13 19:03:20|56.63|56.33|56.55|56.25|56.63|56.33|56.55|56.25|18
1731524610000|2024-11-13 19:03:30|56.56|56.26|56.52|56.22|56.62|56.32|56.52|56.22|16
1731524620000|2024-11-13 19:03:40|56.51|56.21|56.49|56.19|56.54|56.24|56.49|56.19|8
1731524630000|2024-11-13 19:03:50|56.45|56.15|56.44|56.14|56.45|56.15|56.32|56.02|24
1731524640000|2024-11-13 19:04:00|56.45|56.15|56.42|56.12|56.49|56.19|56.42|56.12|11
1731524650000|2024-11-13 19:04:10|56.39|56.09|56.47|56.17|56.48|56.18|56.39|56.09|13
1731524660000|2024-11-13 19:04:20|56.46|56.16|56.47|56.17|56.51|56.21|56.46|56.16|14
1731524670000|2024-11-13 19:04:30|56.48|56.18|56.51|56.21|56.52|56.22|56.46|56.16|9
1731524680000|2024-11-13 19:04:40|56.52|56.22|56.47|56.17|56.53|56.23|56.44|56.14|15
1731524690000|2024-11-13 19:04:50|56.46|56.16|56.37|56.07|56.46|56.16|56.35|56.05|22
1731524700000|2024-11-13 19:05:00|56.38|56.08|56.37|56.07|56.42|56.12|56.36|56.06|12
1731524710000|2024-11-13 19:05:10|56.34|56.04|56.2|55.9|56.35|56.05|56.19|55.89|20
1731524720000|2024-11-13 19:05:20|56.18|55.88|56.07|55.77|56.19|55.89|56.07|55.77|24
1731524730000|2024-11-13 19:05:30|56.08|55.78|55.97|55.67|56.08|55.78|55.94|55.64|17
1731524740000|2024-11-13 19:05:40|55.96|55.66|55.85|55.55|55.96|55.66|55.83|55.53|24
1731524750000|2024-11-13 19:05:50|55.86|55.56|55.96|55.66|55.97|55.67|55.86|55.56|24
1731524760000|2024-11-13 19:06:00|55.97|55.67|56.17|55.87|56.17|55.87|55.97|55.67|21
1731524770000|2024-11-13 19:06:10|56.16|55.86|56.16|55.86|56.25|55.95|56.11|55.81|21
1731524780000|2024-11-13 19:06:20|56.17|55.87|56.13|55.83|56.17|55.87|56.11|55.81|10
1731524790000|2024-11-13 19:06:30|56.14|55.84|55.98|55.68|56.14|55.84|55.96|55.66|18
1731524800000|2024-11-13 19:06:40|55.96|55.66|55.98|55.68|55.98|55.68|55.91|55.61|19
1731524810000|2024-11-13 19:06:50|55.99|55.69|55.99|55.69|55.99|55.69|55.95|55.65|11
1731524820000|2024-11-13 19:07:00|55.97|55.67|56.04|55.74|56.04|55.74|55.94|55.64|20
1731524830000|2024-11-13 19:07:10|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|12
1731524840000|2024-11-13 19:07:20|55.99|55.69|55.96|55.66|56.01|55.71|55.96|55.66|11
1731524850000|2024-11-13 19:07:30|55.95|55.65|55.99|55.69|56|55.7|55.89|55.59|22
1731524860000|2024-11-13 19:07:40|56.02|55.72|55.96|55.66|56.06|55.76|55.96|55.66|17
1731524870000|2024-11-13 19:07:50|55.97|55.67|55.87|55.57|55.97|55.67|55.87|55.57|13
1731524880000|2024-11-13 19:08:00|55.86|55.56|55.99|55.69|55.99|55.69|55.86|55.56|16
1731524890000|2024-11-13 19:08:10|56.04|55.74|56.06|55.76|56.09|55.79|56.02|55.72|19
1731524900000|2024-11-13 19:08:20|56.07|55.77|56.15|55.85|56.15|55.85|56.06|55.76|12
1731524910000|2024-11-13 19:08:30|56.14|55.84|56.08|55.78|56.14|55.84|56.07|55.77|18
1731524920000|2024-11-13 19:08:40|56.09|55.79|56.11|55.81|56.12|55.82|56.07|55.77|12
1731524930000|2024-11-13 19:08:50|56.12|55.82|56.15|55.85|56.16|55.86|56.12|55.82|6
1731524940000|2024-11-13 19:09:00|56.14|55.84|56.15|55.85|56.15|55.85|56.09|55.79|16
1731524950000|2024-11-13 19:09:10|56.16|55.86|56.21|55.91|56.21|55.91|56.16|55.86|10
1731524960000|2024-11-13 19:09:20|56.22|55.92|56.23|55.93|56.24|55.94|56.21|55.91|14
1731524970000|2024-11-13 19:09:30|56.22|55.92|56.19|55.89|56.23|55.93|56.19|55.89|17
1731524980000|2024-11-13 19:09:40|56.2|55.9|56.09|55.79|56.21|55.91|56.08|55.78|14
1731524990000|2024-11-13 19:09:50|56.08|55.78|56.07|55.77|56.08|55.78|56.04|55.74|6
1731525000000|2024-11-13 19:10:00|56.08|55.78|55.99|55.69|56.08|55.78|55.99|55.69|14
1731525010000|2024-11-13 19:10:10|55.97|55.67|55.92|55.62|55.99|55.69|55.91|55.61|18
1731525020000|2024-11-13 19:10:20|55.89|55.59|55.86|55.56|55.89|55.59|55.81|55.51|15
1731525030000|2024-11-13 19:10:30|55.87|55.57|55.85|55.55|55.91|55.61|55.82|55.52|16
1731525040000|2024-11-13 19:10:40|55.86|55.56|55.83|55.53|55.92|55.62|55.83|55.53|15
1731525050000|2024-11-13 19:10:50|55.82|55.52|55.74|55.44|55.82|55.52|55.73|55.43|15
1731525060000|2024-11-13 19:11:00|55.73|55.43|55.92|55.62|55.93|55.63|55.73|55.43|24
1731525070000|2024-11-13 19:11:10|55.91|55.61|55.87|55.57|55.94|55.64|55.87|55.57|20
1731525080000|2024-11-13 19:11:20|55.86|55.56|55.9|55.6|55.9|55.6|55.84|55.54|17
1731525090000|2024-11-13 19:11:30|55.91|55.61|55.91|55.61|55.92|55.62|55.88|55.58|12
1731525100000|2024-11-13 19:11:40|55.9|55.6|55.98|55.68|55.98|55.68|55.9|55.6|17
1731525110000|2024-11-13 19:11:50|55.99|55.69|56.07|55.77|56.07|55.77|55.98|55.68|12
1731525120000|2024-11-13 19:12:00|56.06|55.76|55.94|55.64|56.06|55.76|55.94|55.64|17
1731525130000|2024-11-13 19:12:10|55.93|55.63|55.9|55.6|55.94|55.64|55.9|55.6|12
1731525140000|2024-11-13 19:12:20|55.93|55.63|55.91|55.61|55.95|55.65|55.86|55.56|18
1731525150000|2024-11-13 19:12:30|55.92|55.62|55.93|55.63|55.95|55.65|55.92|55.62|14
1731525160000|2024-11-13 19:12:40|55.91|55.61|55.94|55.64|55.96|55.66|55.9|55.6|17
1731525170000|2024-11-13 19:12:50|55.95|55.65|55.98|55.68|55.99|55.69|55.92|55.62|19
1731525180000|2024-11-13 19:13:00|55.96|55.66|55.91|55.61|55.96|55.66|55.91|55.61|11
1731525190000|2024-11-13 19:13:10|55.9|55.6|55.83|55.53|55.9|55.6|55.79|55.49|15
1731525200000|2024-11-13 19:13:20|55.84|55.54|55.91|55.61|55.99|55.69|55.84|55.54|21
1731525210000|2024-11-13 19:13:30|55.93|55.63|55.86|55.56|55.93|55.63|55.86|55.56|17
1731525220000|2024-11-13 19:13:40|55.85|55.55|55.82|55.52|55.85|55.55|55.79|55.49|19
1731525230000|2024-11-13 19:13:50|55.81|55.51|55.8|55.5|55.81|55.51|55.77|55.47|7
1731525240000|2024-11-13 19:14:00|55.79|55.49|55.7|55.4|55.82|55.52|55.69|55.39|25
1731525250000|2024-11-13 19:14:10|55.71|55.41|55.72|55.42|55.75|55.45|55.63|55.33|20
1731525260000|2024-11-13 19:14:20|55.73|55.43|55.76|55.46|55.82|55.52|55.73|55.43|21
1731525270000|2024-11-13 19:14:30|55.74|55.44|55.65|55.35|55.75|55.45|55.65|55.35|14
1731525280000|2024-11-13 19:14:40|55.61|55.31|55.64|55.34|55.65|55.35|55.6|55.3|14
1731525290000|2024-11-13 19:14:50|55.65|55.35|55.62|55.32|55.66|55.36|55.62|55.32|12
1731525300000|2024-11-13 19:15:00|55.56|55.26|55.68|55.38|55.68|55.38|55.56|55.26|10
1731525310000|2024-11-13 19:15:10|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1731525320000|2024-11-13 19:15:20|55.72|55.42|55.75|55.45|55.75|55.45|55.71|55.41|9
1731525330000|2024-11-13 19:15:30|55.76|55.46|55.71|55.41|55.76|55.46|55.69|55.39|14
1731525340000|2024-11-13 19:15:40|55.72|55.42|55.71|55.41|55.72|55.42|55.65|55.35|11
1731525350000|2024-11-13 19:15:50|55.72|55.42|55.71|55.41|55.73|55.43|55.7|55.4|10
1731525360000|2024-11-13 19:16:00|55.73|55.43|55.74|55.44|55.75|55.45|55.72|55.42|7
1731525370000|2024-11-13 19:16:10|55.73|55.43|55.71|55.41|55.73|55.43|55.68|55.38|12
1731525380000|2024-11-13 19:16:20|55.7|55.4|55.69|55.39|55.74|55.44|55.69|55.39|10
1731525390000|2024-11-13 19:16:30|55.67|55.37|55.61|55.31|55.67|55.37|55.6|55.3|16
1731525400000|2024-11-13 19:16:40|55.62|55.32|55.63|55.33|55.7|55.4|55.62|55.32|15
1731525410000|2024-11-13 19:16:50|55.62|55.32|55.68|55.38|55.68|55.38|55.62|55.32|11
1731525420000|2024-11-13 19:17:00|55.67|55.37|55.57|55.27|55.67|55.37|55.56|55.26|8
1731525430000|2024-11-13 19:17:10|55.56|55.26|55.38|55.08|55.56|55.26|55.38|55.08|20
1731525440000|2024-11-13 19:17:20|55.39|55.09|55.36|55.06|55.4|55.1|55.34|55.04|16
1731525450000|2024-11-13 19:17:30|55.37|55.07|55.33|55.03|55.42|55.12|55.31|55.01|22
1731525460000|2024-11-13 19:17:40|55.34|55.04|55.36|55.06|55.38|55.08|55.32|55.02|22
1731525470000|2024-11-13 19:17:50|55.35|55.05|55.33|55.03|55.38|55.08|55.33|55.03|12
1731525480000|2024-11-13 19:18:00|55.32|55.02|55.17|54.87|55.32|55.02|55.14|54.84|15
1731525490000|2024-11-13 19:18:10|55.16|54.86|55.1|54.8|55.17|54.87|55.07|54.77|18
1731525500000|2024-11-13 19:18:20|55.11|54.81|54.96|54.66|55.16|54.86|54.96|54.66|16
1731525510000|2024-11-13 19:18:30|54.97|54.67|55.1|54.8|55.12|54.82|54.97|54.67|19
1731525520000|2024-11-13 19:18:40|55.08|54.78|54.98|54.68|55.08|54.78|54.93|54.63|23
1731525530000|2024-11-13 19:18:50|54.99|54.69|54.99|54.69|55.06|54.76|54.99|54.69|14
1731525540000|2024-11-13 19:19:00|55|54.7|54.79|54.49|55|54.7|54.77|54.47|21
1731525550000|2024-11-13 19:19:10|54.78|54.48|54.68|54.38|54.78|54.48|54.63|54.33|23
1731525560000|2024-11-13 19:19:20|54.69|54.39|54.53|54.23|54.73|54.43|54.52|54.22|22
1731525570000|2024-11-13 19:19:30|54.54|54.24|54.57|54.27|54.66|54.36|54.54|54.24|20
1731525580000|2024-11-13 19:19:40|54.56|54.26|54.58|54.28|54.59|54.29|54.5|54.2|18
1731525590000|2024-11-13 19:19:50|54.56|54.26|54.49|54.19|54.61|54.31|54.49|54.19|23
1731525600000|2024-11-13 19:20:00|54.5|54.2|54.59|54.29|54.69|54.39|54.5|54.2|23
1731525610000|2024-11-13 19:20:10|54.6|54.3|54.31|54.01|54.61|54.31|54.29|53.99|23
1731525620000|2024-11-13 19:20:20|54.36|54.06|54.52|54.22|54.56|54.26|54.35|54.05|28
1731525630000|2024-11-13 19:20:30|54.49|54.19|54.74|54.44|54.74|54.44|54.49|54.19|15
1731525640000|2024-11-13 19:20:40|54.75|54.45|54.72|54.42|54.79|54.49|54.71|54.41|18
1731525650000|2024-11-13 19:20:50|54.71|54.41|54.84|54.54|54.85|54.55|54.71|54.41|16
1731525660000|2024-11-13 19:21:00|54.86|54.56|54.96|54.66|54.96|54.66|54.86|54.56|19
1731525670000|2024-11-13 19:21:10|54.95|54.65|54.85|54.55|54.98|54.68|54.83|54.53|18
1731525680000|2024-11-13 19:21:20|54.84|54.54|54.91|54.61|54.92|54.62|54.83|54.53|18
1731525690000|2024-11-13 19:21:30|54.88|54.58|54.95|54.65|54.95|54.65|54.86|54.56|19
1731525700000|2024-11-13 19:21:40|54.96|54.66|54.97|54.67|55|54.7|54.96|54.66|13
1731525710000|2024-11-13 19:21:50|54.95|54.65|54.99|54.69|54.99|54.69|54.92|54.62|12
1731525720000|2024-11-13 19:22:00|54.98|54.68|55.06|54.76|55.06|54.76|54.97|54.67|17
1731525730000|2024-11-13 19:22:10|55.08|54.78|55.09|54.79|55.21|54.91|55.08|54.78|19
1731525740000|2024-11-13 19:22:20|55.08|54.78|55.1|54.8|55.11|54.81|55.06|54.76|14
1731525750000|2024-11-13 19:22:30|55.09|54.79|55.07|54.77|55.11|54.81|55.05|54.75|18
1731525760000|2024-11-13 19:22:40|55.06|54.76|55.08|54.78|55.1|54.8|55.06|54.76|12
1731525770000|2024-11-13 19:22:50|55.09|54.79|55.18|54.88|55.19|54.89|55.08|54.78|10
1731525780000|2024-11-13 19:23:00|55.19|54.89|55.11|54.81|55.2|54.9|55.11|54.81|19
1731525790000|2024-11-13 19:23:10|55.1|54.8|55.04|54.74|55.1|54.8|55.03|54.73|15
1731525800000|2024-11-13 19:23:20|55.01|54.71|55.02|54.72|55.04|54.74|55|54.7|17
1731525810000|2024-11-13 19:23:30|55.03|54.73|55.11|54.81|55.14|54.84|55.03|54.73|11
1731525820000|2024-11-13 19:23:40|55.1|54.8|55.1|54.8|55.11|54.81|55.08|54.78|13
1731525830000|2024-11-13 19:23:50|55.11|54.81|55.23|54.93|55.23|54.93|55.11|54.81|6
1731525840000|2024-11-13 19:24:00|55.26|54.96|55.21|54.91|55.29|54.99|55.21|54.91|9
1731525850000|2024-11-13 19:24:10|55.22|54.92|55.29|54.99|55.29|54.99|55.21|54.91|12
1731525860000|2024-11-13 19:24:20|55.28|54.98|55.17|54.87|55.29|54.99|55.17|54.87|9
1731525870000|2024-11-13 19:24:30|55.18|54.88|55.15|54.85|55.18|54.88|55.12|54.82|9
1731525880000|2024-11-13 19:24:40|55.16|54.86|55.16|54.86|55.17|54.87|55.15|54.85|7
1731525890000|2024-11-13 19:24:50|55.17|54.87|55.06|54.76|55.17|54.87|55.06|54.76|11
1731525900000|2024-11-13 19:25:00|55.05|54.75|55|54.7|55.06|54.76|54.98|54.68|10
1731525910000|2024-11-13 19:25:10|54.99|54.69|55.06|54.76|55.07|54.77|54.98|54.68|14
1731525920000|2024-11-13 19:25:20|55.05|54.75|55.01|54.71|55.05|54.75|54.98|54.68|14
1731525930000|2024-11-13 19:25:30|55.02|54.72|54.93|54.63|55.02|54.72|54.93|54.63|13
1731525940000|2024-11-13 19:25:40|54.92|54.62|54.95|54.65|54.95|54.65|54.89|54.59|11
1731525950000|2024-11-13 19:25:50|54.96|54.66|54.96|54.66|54.97|54.67|54.94|54.64|8
1731525960000|2024-11-13 19:26:00|54.97|54.67|54.78|54.48|54.98|54.68|54.77|54.47|12
1731525970000|2024-11-13 19:26:10|54.79|54.49|54.71|54.41|54.79|54.49|54.69|54.39|11
1731525980000|2024-11-13 19:26:20|54.7|54.4|54.63|54.33|54.72|54.42|54.63|54.33|15
1731525990000|2024-11-13 19:26:30|54.58|54.28|54.56|54.26|54.58|54.28|54.55|54.25|11
1731526000000|2024-11-13 19:26:40|54.55|54.25|54.49|54.19|54.55|54.25|54.46|54.16|16
1731526010000|2024-11-13 19:26:50|54.52|54.22|54.49|54.19|54.56|54.26|54.48|54.18|12
1731526020000|2024-11-13 19:27:00|54.5|54.2|54.39|54.09|54.55|54.25|54.37|54.07|16
1731526030000|2024-11-13 19:27:10|54.37|54.07|54.29|53.99|54.37|54.07|54.24|53.94|13
1731526040000|2024-11-13 19:27:20|54.31|54.01|54.29|53.99|54.31|54.01|54.19|53.89|17
1731526050000|2024-11-13 19:27:30|54.28|53.98|54.31|54.01|54.38|54.08|54.26|53.96|20
1731526060000|2024-11-13 19:27:40|54.32|54.02|54.28|53.98|54.36|54.06|54.28|53.98|13
1731526070000|2024-11-13 19:27:50|54.29|53.99|54.39|54.09|54.39|54.09|54.29|53.99|11
1731526080000|2024-11-13 19:28:00|54.4|54.1|54.36|54.06|54.46|54.16|54.36|54.06|12
1731526090000|2024-11-13 19:28:10|54.3|54|54.14|53.84|54.31|54.01|54.14|53.84|13
1731526100000|2024-11-13 19:28:20|54.15|53.85|54.46|54.16|54.46|54.16|54.15|53.85|18
1731526110000|2024-11-13 19:28:30|54.49|54.19|54.5|54.2|54.51|54.21|54.48|54.18|10
1731526120000|2024-11-13 19:28:40|54.51|54.21|54.54|54.24|54.54|54.24|54.49|54.19|7
1731526130000|2024-11-13 19:28:50|54.53|54.23|54.43|54.13|54.53|54.23|54.43|54.13|12
1731526140000|2024-11-13 19:29:00|54.41|54.11|54.53|54.23|54.53|54.23|54.4|54.1|14
1731526150000|2024-11-13 19:29:10|54.54|54.24|54.65|54.35|54.65|54.35|54.54|54.24|9
1731526160000|2024-11-13 19:29:20|54.66|54.36|54.68|54.38|54.7|54.4|54.66|54.36|9
1731526170000|2024-11-13 19:29:30|54.69|54.39|54.71|54.41|54.76|54.46|54.69|54.39|11
1731526180000|2024-11-13 19:29:40|54.69|54.39|54.89|54.59|54.89|54.59|54.69|54.39|13
1731526190000|2024-11-13 19:29:50|54.92|54.62|54.89|54.59|54.93|54.63|54.88|54.58|10
1731526200000|2024-11-13 19:30:00|54.92|54.62|54.88|54.58|54.93|54.63|54.88|54.58|8
1731526210000|2024-11-13 19:30:10|54.87|54.57|54.82|54.52|54.88|54.58|54.82|54.52|12
1731526220000|2024-11-13 19:30:20|54.79|54.49|54.79|54.49|54.87|54.57|54.79|54.49|9
1731526230000|2024-11-13 19:30:30|54.8|54.5|54.77|54.47|54.8|54.5|54.76|54.46|9
1731526240000|2024-11-13 19:30:40|54.76|54.46|54.77|54.47|54.77|54.47|54.74|54.44|11
1731526250000|2024-11-13 19:30:50|54.79|54.49|54.84|54.54|54.86|54.56|54.79|54.49|16
1731526260000|2024-11-13 19:31:00|54.85|54.55|54.82|54.52|54.85|54.55|54.79|54.49|11
1731526270000|2024-11-13 19:31:10|54.83|54.53|54.79|54.49|54.85|54.55|54.79|54.49|9
1731526280000|2024-11-13 19:31:20|54.78|54.48|54.77|54.47|54.84|54.54|54.76|54.46|13
1731526290000|2024-11-13 19:31:30|54.78|54.48|54.75|54.45|54.78|54.48|54.71|54.41|10
1731526300000|2024-11-13 19:31:40|54.76|54.46|54.75|54.45|54.76|54.46|54.69|54.39|10
1731526310000|2024-11-13 19:31:50|54.74|54.44|54.71|54.41|54.74|54.44|54.65|54.35|13
1731526320000|2024-11-13 19:32:00|54.7|54.4|54.9|54.6|54.9|54.6|54.7|54.4|15
1731526330000|2024-11-13 19:32:10|54.89|54.59|54.77|54.47|54.89|54.59|54.77|54.47|11
1731526340000|2024-11-13 19:32:20|54.78|54.48|54.63|54.33|54.78|54.48|54.61|54.31|14
1731526350000|2024-11-13 19:32:30|54.61|54.31|54.69|54.39|54.69|54.39|54.59|54.29|10
1731526360000|2024-11-13 19:32:40|54.7|54.4|54.82|54.52|54.82|54.52|54.69|54.39|14
1731526370000|2024-11-13 19:32:50|54.83|54.53|54.91|54.61|54.91|54.61|54.83|54.53|7
1731526380000|2024-11-13 19:33:00|54.92|54.62|54.91|54.61|54.94|54.64|54.89|54.59|11
1731526390000|2024-11-13 19:33:10|54.92|54.62|54.9|54.6|54.93|54.63|54.9|54.6|9
1731526400000|2024-11-13 19:33:20|54.91|54.61|54.81|54.51|54.91|54.61|54.81|54.51|13
1731526410000|2024-11-13 19:33:30|54.82|54.52|54.89|54.59|54.9|54.6|54.82|54.52|18
1731526420000|2024-11-13 19:33:40|54.88|54.58|54.84|54.54|54.9|54.6|54.84|54.54|13
1731526430000|2024-11-13 19:33:50|54.83|54.53|54.81|54.51|54.83|54.53|54.79|54.49|12
1731526440000|2024-11-13 19:34:00|54.8|54.5|54.75|54.45|54.8|54.5|54.74|54.44|11
1731526450000|2024-11-13 19:34:10|54.73|54.43|54.59|54.29|54.73|54.43|54.59|54.29|9
1731526460000|2024-11-13 19:34:20|54.6|54.3|54.44|54.14|54.61|54.31|54.44|54.14|15
1731526470000|2024-11-13 19:34:30|54.42|54.12|54.47|54.17|54.49|54.19|54.41|54.11|10
1731526480000|2024-11-13 19:34:40|54.46|54.16|54.44|54.14|54.51|54.21|54.43|54.13|13
1731526490000|2024-11-13 19:34:50|54.43|54.13|54.48|54.18|54.48|54.18|54.43|54.13|5
1731526500000|2024-11-13 19:35:00|54.47|54.17|54.33|54.03|54.51|54.21|54.33|54.03|16
1731526510000|2024-11-13 19:35:10|54.32|54.02|54.34|54.04|54.36|54.06|54.29|53.99|13
1731526520000|2024-11-13 19:35:20|54.35|54.05|54.36|54.06|54.36|54.06|54.3|54|15
1731526530000|2024-11-13 19:35:30|54.35|54.05|54.31|54.01|54.38|54.08|54.31|54.01|16
1731526540000|2024-11-13 19:35:40|54.3|54|54.26|53.96|54.3|54|54.25|53.95|10
1731526550000|2024-11-13 19:35:50|54.25|53.95|54.25|53.95|54.26|53.96|54.24|53.94|9
1731526560000|2024-11-13 19:36:00|54.24|53.94|54.23|53.93|54.35|54.05|54.22|53.92|24
1731526570000|2024-11-13 19:36:10|54.22|53.92|54.11|53.81|54.22|53.92|54.11|53.81|9
1731526580000|2024-11-13 19:36:20|54.1|53.8|54.24|53.94|54.24|53.94|54.06|53.76|19
1731526590000|2024-11-13 19:36:30|54.27|53.97|54.26|53.96|54.35|54.05|54.25|53.95|16
1731526600000|2024-11-13 19:36:40|54.27|53.97|54.19|53.89|54.28|53.98|54.17|53.87|9
1731526610000|2024-11-13 19:36:50|54.18|53.88|54.16|53.86|54.2|53.9|54.16|53.86|14
1731526620000|2024-11-13 19:37:00|54.17|53.87|54.08|53.78|54.17|53.87|54.05|53.75|13
1731526630000|2024-11-13 19:37:10|54.07|53.77|54.04|53.74|54.07|53.77|54.02|53.72|14
1731526640000|2024-11-13 19:37:20|54.05|53.75|54.11|53.81|54.16|53.86|54.05|53.75|16
1731526650000|2024-11-13 19:37:30|54.13|53.83|54.33|54.03|54.34|54.04|54.13|53.83|20
1731526660000|2024-11-13 19:37:40|54.32|54.02|54.44|54.14|54.44|54.14|54.31|54.01|13
1731526670000|2024-11-13 19:37:50|54.43|54.13|54.26|53.96|54.43|54.13|54.26|53.96|19
1731526680000|2024-11-13 19:38:00|54.25|53.95|54.34|54.04|54.36|54.06|54.24|53.94|16
1731526690000|2024-11-13 19:38:10|54.35|54.05|54.28|53.98|54.36|54.06|54.28|53.98|10
1731526700000|2024-11-13 19:38:20|54.27|53.97|54.3|54|54.32|54.02|54.26|53.96|16
1731526710000|2024-11-13 19:38:30|54.29|53.99|54.26|53.96|54.3|54|54.25|53.95|12
1731526720000|2024-11-13 19:38:40|54.27|53.97|54.36|54.06|54.36|54.06|54.27|53.97|14
1731526730000|2024-11-13 19:38:50|54.37|54.07|54.43|54.13|54.43|54.13|54.37|54.07|8
1731526740000|2024-11-13 19:39:00|54.44|54.14|54.41|54.11|54.45|54.15|54.37|54.07|15
1731526750000|2024-11-13 19:39:10|54.42|54.12|54.34|54.04|54.42|54.12|54.33|54.03|11
1731526760000|2024-11-13 19:39:20|54.33|54.03|54.27|53.97|54.38|54.08|54.27|53.97|17
1731526770000|2024-11-13 19:39:30|54.25|53.95|54.23|53.93|54.25|53.95|54.21|53.91|11
1731526780000|2024-11-13 19:39:40|54.24|53.94|54.22|53.92|54.24|53.94|54.21|53.91|9
1731526790000|2024-11-13 19:39:50|54.23|53.93|54.15|53.85|54.23|53.93|54.15|53.85|10
1731526800000|2024-11-13 19:40:00|54.16|53.86|54.07|53.77|54.21|53.91|54.07|53.77|16
1731526810000|2024-11-13 19:40:10|54.06|53.76|54.15|53.85|54.15|53.85|54.04|53.74|18
1731526820000|2024-11-13 19:40:20|54.16|53.86|54.05|53.75|54.16|53.86|54.05|53.75|9
1731526830000|2024-11-13 19:40:30|54.03|53.73|54.03|53.73|54.07|53.77|53.99|53.69|14
1731526840000|2024-11-13 19:40:40|54.02|53.72|54.03|53.73|54.03|53.73|53.99|53.69|11
1731526850000|2024-11-13 19:40:50|54.02|53.72|54.1|53.8|54.1|53.8|54.02|53.72|13
1731526860000|2024-11-13 19:41:00|54.09|53.79|54.06|53.76|54.15|53.85|54.04|53.74|18
1731526870000|2024-11-13 19:41:10|54.05|53.75|54.14|53.84|54.14|53.84|54.03|53.73|8
1731526880000|2024-11-13 19:41:20|54.13|53.83|54.19|53.89|54.23|53.93|54.09|53.79|14
1731526890000|2024-11-13 19:41:30|54.18|53.88|54.09|53.79|54.18|53.88|54.09|53.79|17
1731526900000|2024-11-13 19:41:40|54.08|53.78|54.1|53.8|54.11|53.81|54.08|53.78|7
1731526910000|2024-11-13 19:41:50|54.12|53.82|54.31|54.01|54.34|54.04|54.12|53.82|15
1731526920000|2024-11-13 19:42:00|54.28|53.98|54.09|53.79|54.3|54|54.09|53.79|17
1731526930000|2024-11-13 19:42:10|54.08|53.78|53.93|53.63|54.08|53.78|53.91|53.61|16
1731526940000|2024-11-13 19:42:20|53.94|53.64|53.97|53.67|53.99|53.69|53.93|53.63|20
1731526950000|2024-11-13 19:42:30|53.98|53.68|53.97|53.67|54|53.7|53.95|53.65|11
1731526960000|2024-11-13 19:42:40|53.98|53.68|54|53.7|54.03|53.73|53.98|53.68|20
1731526970000|2024-11-13 19:42:50|53.98|53.68|54.04|53.74|54.06|53.76|53.98|53.68|10
1731526980000|2024-11-13 19:43:00|54.05|53.75|53.93|53.63|54.1|53.8|53.93|53.63|20
1731526990000|2024-11-13 19:43:10|53.92|53.62|53.99|53.69|54|53.7|53.9|53.6|14
1731527000000|2024-11-13 19:43:20|54|53.7|54.06|53.76|54.07|53.77|53.99|53.69|18
1731527010000|2024-11-13 19:43:30|54.02|53.72|54.09|53.79|54.11|53.81|54.02|53.72|15
1731527020000|2024-11-13 19:43:40|54.1|53.8|54.13|53.83|54.15|53.85|54.09|53.79|13
1731527030000|2024-11-13 19:43:50|54.12|53.82|54.19|53.89|54.19|53.89|54.12|53.82|9
1731527040000|2024-11-13 19:44:00|54.18|53.88|54.32|54.02|54.32|54.02|54.18|53.88|12
1731527050000|2024-11-13 19:44:10|54.34|54.04|54.39|54.09|54.39|54.09|54.34|54.04|7
1731527060000|2024-11-13 19:44:20|54.38|54.08|54.48|54.18|54.48|54.18|54.35|54.05|11
1731527070000|2024-11-13 19:44:30|54.49|54.19|54.54|54.24|54.54|54.24|54.48|54.18|10
1731527080000|2024-11-13 19:44:40|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|4
1731527090000|2024-11-13 19:44:50|54.53|54.23|54.56|54.26|54.56|54.26|54.51|54.21|7
1731527100000|2024-11-13 19:45:00|54.55|54.25|54.71|54.41|54.71|54.41|54.55|54.25|12
1731527110000|2024-11-13 19:45:10|54.7|54.4|54.7|54.4|54.7|54.4|54.66|54.36|19
1731527120000|2024-11-13 19:45:20|54.69|54.39|54.65|54.35|54.69|54.39|54.64|54.34|5
1731527130000|2024-11-13 19:45:30|54.66|54.36|54.71|54.41|54.71|54.41|54.66|54.36|21
1731527140000|2024-11-13 19:45:40|54.72|54.42|54.65|54.35|54.73|54.43|54.65|54.35|8
1731527150000|2024-11-13 19:45:50|54.66|54.36|54.58|54.28|54.66|54.36|54.58|54.28|12
1731527160000|2024-11-13 19:46:00|54.56|54.26|54.44|54.14|54.6|54.3|54.44|54.14|13
1731527170000|2024-11-13 19:46:10|54.43|54.13|54.43|54.13|54.45|54.15|54.4|54.1|12
1731527180000|2024-11-13 19:46:20|54.45|54.15|54.43|54.13|54.48|54.18|54.43|54.13|8
1731527190000|2024-11-13 19:46:30|54.45|54.15|54.56|54.26|54.56|54.26|54.45|54.15|10
1731527200000|2024-11-13 19:46:40|54.57|54.27|54.65|54.35|54.65|54.35|54.57|54.27|7
1731527210000|2024-11-13 19:46:50|54.64|54.34|54.69|54.39|54.69|54.39|54.63|54.33|8
1731527220000|2024-11-13 19:47:00|54.7|54.4|54.65|54.35|54.7|54.4|54.56|54.26|14
1731527230000|2024-11-13 19:47:10|54.64|54.34|54.63|54.33|54.64|54.34|54.58|54.28|6
1731527240000|2024-11-13 19:47:20|54.61|54.31|54.58|54.28|54.63|54.33|54.55|54.25|12
1731527250000|2024-11-13 19:47:30|54.59|54.29|54.6|54.3|54.62|54.32|54.58|54.28|9
1731527260000|2024-11-13 19:47:40|54.62|54.32|54.58|54.28|54.64|54.34|54.58|54.28|9
1731527270000|2024-11-13 19:47:50|54.59|54.29|54.64|54.34|54.64|54.34|54.59|54.29|8
1731527280000|2024-11-13 19:48:00|54.63|54.33|54.57|54.27|54.63|54.33|54.53|54.23|11
1731527290000|2024-11-13 19:48:10|54.58|54.28|54.71|54.41|54.71|54.41|54.56|54.26|12
1731527300000|2024-11-13 19:48:20|54.7|54.4|54.73|54.43|54.73|54.43|54.69|54.39|10
1731527310000|2024-11-13 19:48:30|54.72|54.42|54.71|54.41|54.75|54.45|54.7|54.4|9
1731527320000|2024-11-13 19:48:40|54.7|54.4|54.68|54.38|54.72|54.42|54.68|54.38|7
1731527330000|2024-11-13 19:48:50|54.67|54.37|54.63|54.33|54.68|54.38|54.63|54.33|6
1731527340000|2024-11-13 19:49:00|54.62|54.32|54.57|54.27|54.63|54.33|54.57|54.27|9
1731527350000|2024-11-13 19:49:10|54.56|54.26|54.52|54.22|54.61|54.31|54.52|54.22|11
1731527360000|2024-11-13 19:49:20|54.5|54.2|54.53|54.23|54.54|54.24|54.5|54.2|9
1731527370000|2024-11-13 19:49:30|54.52|54.22|54.51|54.21|54.53|54.23|54.5|54.2|10
1731527380000|2024-11-13 19:49:40|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731527390000|2024-11-13 19:49:50|54.46|54.16|54.44|54.14|54.46|54.16|54.42|54.12|10
1731527400000|2024-11-13 19:50:00|54.43|54.13|54.46|54.16|54.47|54.17|54.41|54.11|9
1731527410000|2024-11-13 19:50:10|54.47|54.17|54.44|54.14|54.51|54.21|54.44|54.14|15
1731527420000|2024-11-13 19:50:20|54.43|54.13|54.58|54.28|54.58|54.28|54.42|54.12|10
1731527430000|2024-11-13 19:50:30|54.59|54.29|54.6|54.3|54.64|54.34|54.59|54.29|8
1731527440000|2024-11-13 19:50:40|54.61|54.31|54.64|54.34|54.64|54.34|54.6|54.3|7
1731527450000|2024-11-13 19:50:50|54.65|54.35|54.73|54.43|54.73|54.43|54.65|54.35|12
1731527460000|2024-11-13 19:51:00|54.72|54.42|54.65|54.35|54.72|54.42|54.65|54.35|13
1731527470000|2024-11-13 19:51:10|54.64|54.34|54.61|54.31|54.65|54.35|54.61|54.31|6
1731527480000|2024-11-13 19:51:20|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|8
1731527490000|2024-11-13 19:51:30|54.61|54.31|54.55|54.25|54.62|54.32|54.55|54.25|7
1731527500000|2024-11-13 19:51:40|54.54|54.24|54.46|54.16|54.54|54.24|54.45|54.15|13
1731527510000|2024-11-13 19:51:50|54.47|54.17|54.5|54.2|54.5|54.2|54.46|54.16|6
1731527520000|2024-11-13 19:52:00|54.53|54.23|54.44|54.14|54.54|54.24|54.44|54.14|16
1731527530000|2024-11-13 19:52:10|54.43|54.13|54.48|54.18|54.48|54.18|54.4|54.1|11
1731527540000|2024-11-13 19:52:20|54.49|54.19|54.55|54.25|54.55|54.25|54.47|54.17|9
1731527550000|2024-11-13 19:52:30|54.56|54.26|54.54|54.24|54.56|54.26|54.51|54.21|7
1731527560000|2024-11-13 19:52:40|54.53|54.23|54.51|54.21|54.53|54.23|54.47|54.17|13
1731527570000|2024-11-13 19:52:50|54.52|54.22|54.45|54.15|54.52|54.22|54.44|54.14|15
1731527580000|2024-11-13 19:53:00|54.44|54.14|54.51|54.21|54.51|54.21|54.44|54.14|9
1731527590000|2024-11-13 19:53:10|54.5|54.2|54.46|54.16|54.61|54.31|54.46|54.16|16
1731527600000|2024-11-13 19:53:20|54.47|54.17|54.49|54.19|54.49|54.19|54.42|54.12|10
1731527610000|2024-11-13 19:53:30|54.5|54.2|54.58|54.28|54.58|54.28|54.5|54.2|7
1731527620000|2024-11-13 19:53:40|54.59|54.29|54.65|54.35|54.65|54.35|54.59|54.29|7
1731527630000|2024-11-13 19:53:50|54.66|54.36|54.65|54.35|54.66|54.36|54.62|54.32|8
1731527640000|2024-11-13 19:54:00|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|6
1731527650000|2024-11-13 19:54:10|54.62|54.32|54.54|54.24|54.64|54.34|54.54|54.24|10
1731527660000|2024-11-13 19:54:20|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|8
1731527670000|2024-11-13 19:54:30|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|5
1731527680000|2024-11-13 19:54:40|54.5|54.2|54.45|54.15|54.5|54.2|54.44|54.14|5
1731527690000|2024-11-13 19:54:50|54.46|54.16|54.35|54.05|54.46|54.16|54.35|54.05|6
1731527700000|2024-11-13 19:55:00|54.36|54.06|54.31|54.01|54.41|54.11|54.31|54.01|9
1731527710000|2024-11-13 19:55:10|54.29|53.99|54.16|53.86|54.29|53.99|54.16|53.86|13
1731527720000|2024-11-13 19:55:20|54.17|53.87|54.2|53.9|54.24|53.94|54.17|53.87|13
1731527730000|2024-11-13 19:55:30|54.21|53.91|54.17|53.87|54.22|53.92|54.15|53.85|8
1731527740000|2024-11-13 19:55:40|54.18|53.88|54.2|53.9|54.22|53.92|54.18|53.88|6
1731527750000|2024-11-13 19:55:50|54.19|53.89|54.15|53.85|54.19|53.89|54.12|53.82|9
1731527760000|2024-11-13 19:56:00|54.16|53.86|54.17|53.87|54.17|53.87|54.12|53.82|14
1731527770000|2024-11-13 19:56:10|54.15|53.85|54.15|53.85|54.21|53.91|54.12|53.82|13
1731527780000|2024-11-13 19:56:20|54.13|53.83|54.06|53.76|54.13|53.83|54.03|53.73|12
1731527790000|2024-11-13 19:56:30|54.05|53.75|54.08|53.78|54.1|53.8|54.05|53.75|16
1731527800000|2024-11-13 19:56:40|54.07|53.77|53.98|53.68|54.07|53.77|53.98|53.68|7
1731527810000|2024-11-13 19:56:50|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|4
1731527820000|2024-11-13 19:57:00|53.97|53.67|54.03|53.73|54.04|53.74|53.97|53.67|15
1731527830000|2024-11-13 19:57:10|53.99|53.69|54.03|53.73|54.04|53.74|53.99|53.69|14
1731527840000|2024-11-13 19:57:20|54.01|53.71|54|53.7|54.01|53.71|53.97|53.67|8
1731527850000|2024-11-13 19:57:30|54.02|53.72|54.05|53.75|54.05|53.75|53.99|53.69|15
1731527860000|2024-11-13 19:57:40|54.06|53.76|54.08|53.78|54.08|53.78|54.05|53.75|7
1731527870000|2024-11-13 19:57:50|54.07|53.77|54.08|53.78|54.09|53.79|54.06|53.76|6
1731527880000|2024-11-13 19:58:00|54.07|53.77|54.18|53.88|54.18|53.88|54.07|53.77|10
1731527890000|2024-11-13 19:58:10|54.16|53.86|54.14|53.84|54.16|53.86|54.11|53.81|8
1731527900000|2024-11-13 19:58:20|54.13|53.83|54.17|53.87|54.17|53.87|54.12|53.82|18
1731527910000|2024-11-13 19:58:30|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1731527920000|2024-11-13 19:58:40|54.18|53.88|54.2|53.9|54.24|53.94|54.18|53.88|9
1731527930000|2024-11-13 19:58:50|54.22|53.92|54.19|53.89|54.23|53.93|54.19|53.89|9
1731527940000|2024-11-13 19:59:00|54.18|53.88|54.14|53.84|54.18|53.88|54.13|53.83|5
1731527950000|2024-11-13 19:59:10|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1731527960000|2024-11-13 19:59:20|54.11|53.81|54.18|53.88|54.18|53.88|54.11|53.81|11
1731527970000|2024-11-13 19:59:30|54.17|53.87|54.14|53.84|54.18|53.88|54.14|53.84|4
1731527980000|2024-11-13 19:59:40|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1731527990000|2024-11-13 19:59:50|54.16|53.86|54.1|53.8|54.16|53.86|54.1|53.8|3
1731528000000|2024-11-13 20:00:00|54.15|53.85|54.2|53.9|54.21|53.91|54.14|53.84|13
1731528010000|2024-11-13 20:00:10|54.21|53.91|54.1|53.8|54.23|53.93|54.08|53.78|19
1731528020000|2024-11-13 20:00:20|54.12|53.82|54.03|53.73|54.12|53.82|54.02|53.72|16
1731528030000|2024-11-13 20:00:30|54.02|53.72|54.05|53.75|54.06|53.76|54.01|53.71|13
1731528040000|2024-11-13 20:00:40|54.07|53.77|54.01|53.71|54.1|53.8|54.01|53.71|17
1731528050000|2024-11-13 20:00:50|53.99|53.69|53.99|53.69|54.01|53.71|53.94|53.64|24
1731528060000|2024-11-13 20:01:00|54|53.7|54.02|53.72|54.07|53.77|54|53.7|19
1731528070000|2024-11-13 20:01:10|54.03|53.73|53.92|53.62|54.03|53.73|53.91|53.61|24
1731528080000|2024-11-13 20:01:20|53.91|53.61|54.22|53.92|54.22|53.92|53.91|53.61|24
1731528090000|2024-11-13 20:01:30|54.18|53.88|54|53.7|54.18|53.88|53.97|53.67|26
1731528100000|2024-11-13 20:01:40|54.01|53.71|54|53.7|54.01|53.71|53.98|53.68|14
1731528110000|2024-11-13 20:01:50|54.01|53.71|53.82|53.52|54.01|53.71|53.82|53.52|22
1731528120000|2024-11-13 20:02:00|53.81|53.51|53.65|53.35|53.81|53.51|53.64|53.34|15
1731528130000|2024-11-13 20:02:10|53.67|53.37|53.58|53.28|53.68|53.38|53.58|53.28|25
1731528140000|2024-11-13 20:02:20|53.56|53.26|53.64|53.34|53.66|53.36|53.56|53.26|16
1731528150000|2024-11-13 20:02:30|53.63|53.33|53.56|53.26|53.65|53.35|53.53|53.23|23
1731528160000|2024-11-13 20:02:40|53.57|53.27|53.72|53.42|53.73|53.43|53.57|53.27|17
1731528170000|2024-11-13 20:02:50|53.71|53.41|53.6|53.3|53.71|53.41|53.6|53.3|14
1731528180000|2024-11-13 20:03:00|53.59|53.29|53.73|53.43|53.73|53.43|53.59|53.29|20
1731528190000|2024-11-13 20:03:10|53.72|53.42|53.46|53.16|53.73|53.43|53.46|53.16|20
1731528200000|2024-11-13 20:03:20|53.47|53.17|53.46|53.16|53.52|53.22|53.46|53.16|27
1731528210000|2024-11-13 20:03:30|53.47|53.17|53.55|53.25|53.55|53.25|53.47|53.17|17
1731528220000|2024-11-13 20:03:40|53.53|53.23|53.43|53.13|53.54|53.24|53.38|53.08|17
1731528230000|2024-11-13 20:03:50|53.42|53.12|53.44|53.14|53.48|53.18|53.4|53.1|21
1731528240000|2024-11-13 20:04:00|53.43|53.13|53.43|53.13|53.44|53.14|53.4|53.1|16
1731528250000|2024-11-13 20:04:10|53.42|53.12|53.33|53.03|53.51|53.21|53.32|53.02|21
1731528260000|2024-11-13 20:04:20|53.34|53.04|53.47|53.17|53.52|53.22|53.34|53.04|23
1731528270000|2024-11-13 20:04:30|53.5|53.2|53.52|53.22|53.53|53.23|53.44|53.14|19
1731528280000|2024-11-13 20:04:40|53.51|53.21|53.39|53.09|53.51|53.21|53.39|53.09|12
1731528290000|2024-11-13 20:04:50|53.37|53.07|53.35|53.05|53.39|53.09|53.34|53.04|19
1731528300000|2024-11-13 20:05:00|53.34|53.04|53.55|53.25|53.58|53.28|53.31|53.01|20
1731528310000|2024-11-13 20:05:10|53.56|53.26|53.41|53.11|53.57|53.27|53.41|53.11|18
1731528320000|2024-11-13 20:05:20|53.42|53.12|53.68|53.38|53.72|53.42|53.37|53.07|28
1731528330000|2024-11-13 20:05:30|53.67|53.37|53.67|53.37|53.74|53.44|53.67|53.37|23
1731528340000|2024-11-13 20:05:40|53.68|53.38|53.59|53.29|53.69|53.39|53.55|53.25|21
1731528350000|2024-11-13 20:05:50|53.58|53.28|53.51|53.21|53.62|53.32|53.51|53.21|16
1731528360000|2024-11-13 20:06:00|53.52|53.22|53.54|53.24|53.61|53.31|53.52|53.22|19
1731528370000|2024-11-13 20:06:10|53.52|53.22|53.53|53.23|53.57|53.27|53.5|53.2|12
1731528380000|2024-11-13 20:06:20|53.54|53.24|53.52|53.22|53.62|53.32|53.51|53.21|22
1731528390000|2024-11-13 20:06:30|53.51|53.21|53.72|53.42|53.72|53.42|53.51|53.21|14
1731528400000|2024-11-13 20:06:40|53.73|53.43|53.84|53.54|53.85|53.55|53.73|53.43|13
1731528410000|2024-11-13 20:06:50|53.83|53.53|53.93|53.63|53.94|53.64|53.83|53.53|12
1731528420000|2024-11-13 20:07:00|53.97|53.67|53.9|53.6|54.05|53.75|53.9|53.6|21
1731528430000|2024-11-13 20:07:10|53.91|53.61|54.04|53.74|54.07|53.77|53.9|53.6|19
1731528440000|2024-11-13 20:07:20|54.05|53.75|54.13|53.83|54.14|53.84|54.05|53.75|15
1731528450000|2024-11-13 20:07:30|54.14|53.84|54.15|53.85|54.19|53.89|54.13|53.83|16
1731528460000|2024-11-13 20:07:40|54.17|53.87|54.21|53.91|54.21|53.91|54.16|53.86|14
1731528470000|2024-11-13 20:07:50|54.22|53.92|54.22|53.92|54.3|54|54.22|53.92|14
1731528480000|2024-11-13 20:08:00|54.23|53.93|54.3|54|54.31|54.01|54.21|53.91|10
1731528490000|2024-11-13 20:08:10|54.31|54.01|54.39|54.09|54.39|54.09|54.24|53.94|18
1731528500000|2024-11-13 20:08:20|54.4|54.1|54.42|54.12|54.44|54.14|54.4|54.1|11
1731528510000|2024-11-13 20:08:30|54.41|54.11|54.4|54.1|54.41|54.11|54.34|54.04|14
1731528520000|2024-11-13 20:08:40|54.39|54.09|54.4|54.1|54.42|54.12|54.35|54.05|13
1731528530000|2024-11-13 20:08:50|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|4
1731528540000|2024-11-13 20:09:00|54.43|54.13|54.36|54.06|54.45|54.15|54.34|54.04|14
1731528550000|2024-11-13 20:09:10|54.37|54.07|54.43|54.13|54.43|54.13|54.32|54.02|17
1731528560000|2024-11-13 20:09:20|54.42|54.12|54.46|54.16|54.51|54.21|54.42|54.12|18
1731528570000|2024-11-13 20:09:30|54.48|54.18|54.42|54.12|54.48|54.18|54.41|54.11|9
1731528580000|2024-11-13 20:09:40|54.43|54.13|54.35|54.05|54.43|54.13|54.34|54.04|15
1731528590000|2024-11-13 20:09:50|54.36|54.06|54.35|54.05|54.38|54.08|54.35|54.05|11
1731528600000|2024-11-13 20:10:00|54.34|54.04|54.26|53.96|54.39|54.09|54.23|53.93|21
1731528610000|2024-11-13 20:10:10|54.27|53.97|54.28|53.98|54.28|53.98|54.2|53.9|17
1731528620000|2024-11-13 20:10:20|54.29|53.99|54.24|53.94|54.31|54.01|54.24|53.94|12
1731528630000|2024-11-13 20:10:30|54.23|53.93|54.31|54.01|54.32|54.02|54.23|53.93|11
1731528640000|2024-11-13 20:10:40|54.32|54.02|54.37|54.07|54.39|54.09|54.32|54.02|9
1731528650000|2024-11-13 20:10:50|54.38|54.08|54.34|54.04|54.38|54.08|54.33|54.03|7
1731528660000|2024-11-13 20:11:00|54.33|54.03|54.3|54|54.33|54.03|54.3|54|10
1731528670000|2024-11-13 20:11:10|54.32|54.02|54.38|54.08|54.39|54.09|54.32|54.02|8
1731528680000|2024-11-13 20:11:20|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|10
1731528690000|2024-11-13 20:11:30|54.39|54.09|54.35|54.05|54.39|54.09|54.35|54.05|6
1731528700000|2024-11-13 20:11:40|54.36|54.06|54.38|54.08|54.39|54.09|54.35|54.05|6
1731528710000|2024-11-13 20:11:50|54.35|54.05|54.32|54.02|54.35|54.05|54.31|54.01|4
1731528720000|2024-11-13 20:12:00|54.31|54.01|54.23|53.93|54.31|54.01|54.21|53.91|12
1731528730000|2024-11-13 20:12:10|54.24|53.94|54.26|53.96|54.31|54.01|54.24|53.94|13
1731528740000|2024-11-13 20:12:20|54.25|53.95|54.33|54.03|54.33|54.03|54.25|53.95|9
1731528750000|2024-11-13 20:12:30|54.34|54.04|54.4|54.1|54.41|54.11|54.34|54.04|10
1731528760000|2024-11-13 20:12:40|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|4
1731528770000|2024-11-13 20:12:50|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1731528780000|2024-11-13 20:13:00|54.46|54.16|54.5|54.2|54.51|54.21|54.45|54.15|11
1731528790000|2024-11-13 20:13:10|54.49|54.19|54.49|54.19|54.5|54.2|54.45|54.15|11
1731528800000|2024-11-13 20:13:20|54.48|54.18|54.45|54.15|54.48|54.18|54.44|54.14|9
1731528810000|2024-11-13 20:13:30|54.46|54.16|54.51|54.21|54.55|54.25|54.45|54.15|16
1731528820000|2024-11-13 20:13:40|54.5|54.2|54.52|54.22|54.55|54.25|54.5|54.2|11
1731528830000|2024-11-13 20:13:50|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1731528840000|2024-11-13 20:14:00|54.57|54.27|54.51|54.21|54.58|54.28|54.5|54.2|22
1731528850000|2024-11-13 20:14:10|54.5|54.2|54.48|54.18|54.5|54.2|54.45|54.15|6
1731528860000|2024-11-13 20:14:20|54.45|54.15|54.45|54.15|54.48|54.18|54.44|54.14|12
1731528870000|2024-11-13 20:14:30|54.46|54.16|54.41|54.11|54.47|54.17|54.4|54.1|13
1731528880000|2024-11-13 20:14:40|54.4|54.1|54.41|54.11|54.43|54.13|54.4|54.1|16
1731528890000|2024-11-13 20:14:50|54.43|54.13|54.48|54.18|54.48|54.18|54.43|54.13|12
1731528900000|2024-11-13 20:15:00|54.42|54.12|54.46|54.16|54.47|54.17|54.41|54.11|7
1731528910000|2024-11-13 20:15:10|54.47|54.17|54.47|54.17|54.48|54.18|54.44|54.14|8
1731528920000|2024-11-13 20:15:20|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|3
1731528930000|2024-11-13 20:15:30|54.49|54.19|54.44|54.14|54.49|54.19|54.42|54.12|9
1731528940000|2024-11-13 20:15:40|54.43|54.13|54.4|54.1|54.43|54.13|54.4|54.1|2
1731528950000|2024-11-13 20:15:50|54.39|54.09|54.28|53.98|54.39|54.09|54.28|53.98|6
1731528960000|2024-11-13 20:16:00|54.25|53.95|54.25|53.95|54.25|53.95|54.22|53.92|9
1731528970000|2024-11-13 20:16:10|54.26|53.96|54.32|54.02|54.32|54.02|54.25|53.95|14
1731528980000|2024-11-13 20:16:20|54.31|54.01|54.33|54.03|54.33|54.03|54.29|53.99|12
1731528990000|2024-11-13 20:16:30|54.34|54.04|54.36|54.06|54.36|54.06|54.33|54.03|7
1731529000000|2024-11-13 20:16:40|54.35|54.05|54.39|54.09|54.39|54.09|54.33|54.03|10
1731529010000|2024-11-13 20:16:50|54.4|54.1|54.36|54.06|54.42|54.12|54.35|54.05|12
1731529020000|2024-11-13 20:17:00|54.35|54.05|54.37|54.07|54.37|54.07|54.33|54.03|12
1731529030000|2024-11-13 20:17:10|54.36|54.06|54.29|53.99|54.36|54.06|54.29|53.99|11
1731529040000|2024-11-13 20:17:20|54.28|53.98|54.23|53.93|54.28|53.98|54.23|53.93|5
1731529050000|2024-11-13 20:17:30|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1731529060000|2024-11-13 20:17:40|54.22|53.92|54.29|53.99|54.3|54|54.22|53.92|12
1731529070000|2024-11-13 20:17:50|54.3|54|54.32|54.02|54.32|54.02|54.29|53.99|11
1731529080000|2024-11-13 20:18:00|54.31|54.01|54.24|53.94|54.32|54.02|54.24|53.94|13
1731529090000|2024-11-13 20:18:10|54.23|53.93|54.21|53.91|54.24|53.94|54.21|53.91|6
1731529100000|2024-11-13 20:18:20|54.19|53.89|54.13|53.83|54.2|53.9|54.12|53.82|7
1731529110000|2024-11-13 20:18:30|54.14|53.84|54.18|53.88|54.18|53.88|54.14|53.84|6
1731529120000|2024-11-13 20:18:40|54.2|53.9|54.18|53.88|54.2|53.9|54.17|53.87|9
1731529130000|2024-11-13 20:18:50|54.19|53.89|54.22|53.92|54.22|53.92|54.16|53.86|9
1731529140000|2024-11-13 20:19:00|54.23|53.93|54.2|53.9|54.27|53.97|54.2|53.9|8
1731529150000|2024-11-13 20:19:10|54.19|53.89|54.31|54.01|54.31|54.01|54.19|53.89|13
1731529160000|2024-11-13 20:19:20|54.3|54|54.36|54.06|54.36|54.06|54.3|54|12
1731529170000|2024-11-13 20:19:30|54.35|54.05|54.31|54.01|54.35|54.05|54.29|53.99|7
1731529180000|2024-11-13 20:19:40|54.32|54.02|54.38|54.08|54.38|54.08|54.32|54.02|11
1731529190000|2024-11-13 20:19:50|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1731529200000|2024-11-13 20:20:00|54.39|54.09|54.4|54.1|54.42|54.12|54.39|54.09|12
1731529210000|2024-11-13 20:20:10|54.39|54.09|54.37|54.07|54.43|54.13|54.37|54.07|12
1731529220000|2024-11-13 20:20:20|54.34|54.04|54.39|54.09|54.39|54.09|54.33|54.03|19
1731529230000|2024-11-13 20:20:30|54.38|54.08|54.39|54.09|54.4|54.1|54.38|54.08|5
1731529240000|2024-11-13 20:20:40|54.35|54.05|54.3|54|54.35|54.05|54.3|54|5
1731529250000|2024-11-13 20:20:50|54.29|53.99|54.29|53.99|54.29|53.99|54.27|53.97|9
1731529260000|2024-11-13 20:21:00|54.31|54.01|54.26|53.96|54.34|54.04|54.26|53.96|14
1731529270000|2024-11-13 20:21:10|54.27|53.97|54.3|54|54.33|54.03|54.27|53.97|10
1731529280000|2024-11-13 20:21:20|54.31|54.01|54.33|54.03|54.36|54.06|54.31|54.01|16
1731529290000|2024-11-13 20:21:30|54.34|54.04|54.31|54.01|54.37|54.07|54.31|54.01|12
1731529300000|2024-11-13 20:21:40|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|5
1731529310000|2024-11-13 20:21:50|54.28|53.98|54.32|54.02|54.32|54.02|54.28|53.98|9
1731529320000|2024-11-13 20:22:00|54.33|54.03|54.36|54.06|54.38|54.08|54.32|54.02|19
1731529330000|2024-11-13 20:22:10|54.34|54.04|54.28|53.98|54.34|54.04|54.28|53.98|7
1731529340000|2024-11-13 20:22:20|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|14
1731529350000|2024-11-13 20:22:30|54.29|53.99|54.3|54|54.33|54.03|54.27|53.97|19
1731529360000|2024-11-13 20:22:40|54.31|54.01|54.24|53.94|54.33|54.03|54.23|53.93|16
1731529370000|2024-11-13 20:22:50|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1731529380000|2024-11-13 20:23:00|54.26|53.96|54.24|53.94|54.31|54.01|54.24|53.94|15
1731529390000|2024-11-13 20:23:10|54.25|53.95|54.32|54.02|54.32|54.02|54.25|53.95|12
1731529400000|2024-11-13 20:23:20|54.33|54.03|54.36|54.06|54.36|54.06|54.32|54.02|9
1731529410000|2024-11-13 20:23:30|54.35|54.05|54.4|54.1|54.41|54.11|54.35|54.05|9
1731529420000|2024-11-13 20:23:40|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|9
1731529430000|2024-11-13 20:23:50|54.45|54.15|54.41|54.11|54.45|54.15|54.41|54.11|5
1731529440000|2024-11-13 20:24:00|54.42|54.12|54.4|54.1|54.42|54.12|54.39|54.09|7
1731529450000|2024-11-13 20:24:10|54.39|54.09|54.34|54.04|54.39|54.09|54.34|54.04|10
1731529460000|2024-11-13 20:24:20|54.31|54.01|54.3|54|54.32|54.02|54.3|54|10
1731529470000|2024-11-13 20:24:30|54.27|53.97|54.29|53.99|54.29|53.99|54.26|53.96|7
1731529480000|2024-11-13 20:24:40|54.3|54|54.31|54.01|54.32|54.02|54.3|54|6
1731529490000|2024-11-13 20:24:50|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|6
1731529500000|2024-11-13 20:25:00|54.36|54.06|54.41|54.11|54.43|54.13|54.36|54.06|14
1731529510000|2024-11-13 20:25:10|54.38|54.08|54.32|54.02|54.38|54.08|54.3|54|7
1731529520000|2024-11-13 20:25:20|54.33|54.03|54.34|54.04|54.35|54.05|54.32|54.02|8
1731529530000|2024-11-13 20:25:30|54.35|54.05|54.33|54.03|54.37|54.07|54.33|54.03|11
1731529540000|2024-11-13 20:25:40|54.34|54.04|54.42|54.12|54.42|54.12|54.34|54.04|7
1731529550000|2024-11-13 20:25:50|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|13
1731529560000|2024-11-13 20:26:00|54.42|54.12|54.33|54.03|54.43|54.13|54.31|54.01|15
1731529570000|2024-11-13 20:26:10|54.32|54.02|54.3|54|54.36|54.06|54.3|54|11
1731529580000|2024-11-13 20:26:20|54.31|54.01|54.32|54.02|54.37|54.07|54.27|53.97|14
1731529590000|2024-11-13 20:26:30|54.33|54.03|54.37|54.07|54.4|54.1|54.33|54.03|9
1731529600000|2024-11-13 20:26:40|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|11
1731529610000|2024-11-13 20:26:50|54.38|54.08|54.45|54.15|54.45|54.15|54.38|54.08|10
1731529620000|2024-11-13 20:27:00|54.44|54.14|54.4|54.1|54.44|54.14|54.39|54.09|13
1731529630000|2024-11-13 20:27:10|54.41|54.11|54.38|54.08|54.44|54.14|54.38|54.08|9
1731529640000|2024-11-13 20:27:20|54.34|54.04|54.38|54.08|54.41|54.11|54.34|54.04|10
1731529650000|2024-11-13 20:27:30|54.36|54.06|54.4|54.1|54.45|54.15|54.36|54.06|12
1731529660000|2024-11-13 20:27:40|54.39|54.09|54.4|54.1|54.41|54.11|54.39|54.09|6
1731529670000|2024-11-13 20:27:50|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|9
1731529680000|2024-11-13 20:28:00|54.44|54.14|54.43|54.13|54.44|54.14|54.41|54.11|9
1731529690000|2024-11-13 20:28:10|54.45|54.15|54.4|54.1|54.45|54.15|54.4|54.1|9
1731529700000|2024-11-13 20:28:20|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|10
1731529710000|2024-11-13 20:28:30|54.38|54.08|54.3|54|54.39|54.09|54.29|53.99|10
1731529720000|2024-11-13 20:28:40|54.31|54.01|54.27|53.97|54.31|54.01|54.27|53.97|6
1731529730000|2024-11-13 20:28:50|54.28|53.98|54.29|53.99|54.3|54|54.27|53.97|10
1731529740000|2024-11-13 20:29:00|54.3|54|54.37|54.07|54.37|54.07|54.29|53.99|15
1731529750000|2024-11-13 20:29:10|54.36|54.06|54.35|54.05|54.36|54.06|54.32|54.02|9
1731529760000|2024-11-13 20:29:20|54.36|54.06|54.39|54.09|54.41|54.11|54.36|54.06|18
1731529770000|2024-11-13 20:29:30|54.4|54.1|54.46|54.16|54.47|54.17|54.4|54.1|18
1731529780000|2024-11-13 20:29:40|54.45|54.15|54.44|54.14|54.45|54.15|54.42|54.12|12
1731529790000|2024-11-13 20:29:50|54.43|54.13|54.42|54.12|54.44|54.14|54.4|54.1|10
1731529800000|2024-11-13 20:30:00|54.43|54.13|54.47|54.17|54.5|54.2|54.42|54.12|14
1731529810000|2024-11-13 20:30:10|54.46|54.16|54.5|54.2|54.52|54.22|54.46|54.16|11
1731529820000|2024-11-13 20:30:20|54.47|54.17|54.5|54.2|54.5|54.2|54.46|54.16|18
1731529830000|2024-11-13 20:30:30|54.49|54.19|54.49|54.19|54.51|54.21|54.49|54.19|9
1731529840000|2024-11-13 20:30:40|54.48|54.18|54.37|54.07|54.48|54.18|54.36|54.06|21
1731529850000|2024-11-13 20:30:50|54.38|54.08|54.36|54.06|54.39|54.09|54.36|54.06|15
1731529860000|2024-11-13 20:31:00|54.37|54.07|54.43|54.13|54.44|54.14|54.35|54.05|22
1731529870000|2024-11-13 20:31:10|54.44|54.14|54.45|54.15|54.46|54.16|54.42|54.12|16
1731529880000|2024-11-13 20:31:20|54.44|54.14|54.42|54.12|54.44|54.14|54.4|54.1|13
1731529890000|2024-11-13 20:31:30|54.41|54.11|54.4|54.1|54.42|54.12|54.38|54.08|11
1731529900000|2024-11-13 20:31:40|54.39|54.09|54.36|54.06|54.4|54.1|54.34|54.04|16
1731529910000|2024-11-13 20:31:50|54.35|54.05|54.41|54.11|54.41|54.11|54.35|54.05|15
1731529920000|2024-11-13 20:32:00|54.42|54.12|54.46|54.16|54.47|54.17|54.41|54.11|15
1731529930000|2024-11-13 20:32:10|54.45|54.15|54.52|54.22|54.53|54.23|54.45|54.15|17
1731529940000|2024-11-13 20:32:20|54.51|54.21|54.53|54.23|54.54|54.24|54.51|54.21|13
1731529950000|2024-11-13 20:32:30|54.52|54.22|54.54|54.24|54.55|54.25|54.52|54.22|7
1731529960000|2024-11-13 20:32:40|54.53|54.23|54.57|54.27|54.57|54.27|54.53|54.23|5
1731529970000|2024-11-13 20:32:50|54.56|54.26|54.59|54.29|54.59|54.29|54.55|54.25|10
1731529980000|2024-11-13 20:33:00|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|9
1731529990000|2024-11-13 20:33:10|54.58|54.28|54.61|54.31|54.62|54.32|54.58|54.28|5
1731530000000|2024-11-13 20:33:20|54.62|54.32|54.69|54.39|54.69|54.39|54.62|54.32|8
1731530010000|2024-11-13 20:33:30|54.67|54.37|54.63|54.33|54.67|54.37|54.63|54.33|12
1731530020000|2024-11-13 20:33:40|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|5
1731530030000|2024-11-13 20:33:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731530040000|2024-11-13 20:34:00|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|11
1731530050000|2024-11-13 20:34:10|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|6
1731530060000|2024-11-13 20:34:20|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1731530070000|2024-11-13 20:34:30|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|8
1731530080000|2024-11-13 20:34:40|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1731530090000|2024-11-13 20:34:50|54.74|54.44|54.76|54.46|54.76|54.46|54.73|54.43|4
1731530100000|2024-11-13 20:35:00|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|7
1731530110000|2024-11-13 20:35:10|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1731530120000|2024-11-13 20:35:20|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|3
1731530130000|2024-11-13 20:35:30|54.8|54.5|54.71|54.41|54.8|54.5|54.7|54.4|9
1731530140000|2024-11-13 20:35:40|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|6
1731530150000|2024-11-13 20:35:50|54.7|54.4|54.72|54.42|54.73|54.43|54.7|54.4|6
1731530160000|2024-11-13 20:36:00|54.73|54.43|54.72|54.42|54.75|54.45|54.71|54.41|12
1731530170000|2024-11-13 20:36:10|54.73|54.43|54.82|54.52|54.82|54.52|54.73|54.43|12
1731530180000|2024-11-13 20:36:20|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731530190000|2024-11-13 20:36:30|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1731530200000|2024-11-13 20:36:40|54.81|54.51|54.84|54.54|54.84|54.54|54.81|54.51|3
1731530210000|2024-11-13 20:36:50|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|4
1731530220000|2024-11-13 20:37:00|54.84|54.54|54.8|54.5|54.84|54.54|54.77|54.47|8
1731530230000|2024-11-13 20:37:10|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|5
1731530240000|2024-11-13 20:37:20|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|4
1731530250000|2024-11-13 20:37:30|54.83|54.53|54.79|54.49|54.83|54.53|54.79|54.49|6
1731530260000|2024-11-13 20:37:40|54.78|54.48|54.71|54.41|54.78|54.48|54.7|54.4|10
1731530270000|2024-11-13 20:37:50|54.72|54.42|54.73|54.43|54.74|54.44|54.71|54.41|6
1731530280000|2024-11-13 20:38:00|54.74|54.44|54.75|54.45|54.76|54.46|54.74|54.44|5
1731530290000|2024-11-13 20:38:10|54.76|54.46|54.79|54.49|54.8|54.5|54.76|54.46|6
1731530300000|2024-11-13 20:38:20|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|7
1731530310000|2024-11-13 20:38:30|54.83|54.53|54.86|54.56|54.86|54.56|54.82|54.52|10
1731530320000|2024-11-13 20:38:40|54.85|54.55|54.87|54.57|54.87|54.57|54.85|54.55|5
1731530330000|2024-11-13 20:38:50|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|5
1731530340000|2024-11-13 20:39:00|54.9|54.6|54.84|54.54|54.9|54.6|54.84|54.54|4
1731530350000|2024-11-13 20:39:10|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|4
1731530360000|2024-11-13 20:39:20|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|6
1731530370000|2024-11-13 20:39:30|54.81|54.51|54.8|54.5|54.85|54.55|54.8|54.5|11
1731530380000|2024-11-13 20:39:40|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|6
1731530390000|2024-11-13 20:39:50|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|4
1731530400000|2024-11-13 20:40:00|54.83|54.53|54.83|54.53|54.84|54.54|54.81|54.51|17
1731530410000|2024-11-13 20:40:10|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|4
1731530420000|2024-11-13 20:40:20|54.84|54.54|54.83|54.53|54.84|54.54|54.79|54.49|11
1731530430000|2024-11-13 20:40:30|54.84|54.54|54.81|54.51|54.84|54.54|54.81|54.51|10
1731530440000|2024-11-13 20:40:40|54.83|54.53|54.82|54.52|54.84|54.54|54.82|54.52|4
1731530450000|2024-11-13 20:40:50|54.8|54.5|54.82|54.52|54.83|54.53|54.8|54.5|5
1731530460000|2024-11-13 20:41:00|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|9
1731530470000|2024-11-13 20:41:10|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|8
1731530480000|2024-11-13 20:41:20|54.84|54.54|54.85|54.55|54.86|54.56|54.84|54.54|4
1731530490000|2024-11-13 20:41:30|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1731530500000|2024-11-13 20:41:40|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|3
1731530510000|2024-11-13 20:41:50|54.87|54.57|54.85|54.55|54.87|54.57|54.83|54.53|5
1731530520000|2024-11-13 20:42:00|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|6
1731530530000|2024-11-13 20:42:10|54.81|54.51|54.83|54.53|54.83|54.53|54.79|54.49|7
1731530540000|2024-11-13 20:42:20|54.82|54.52|54.75|54.45|54.83|54.53|54.74|54.44|7
1731530550000|2024-11-13 20:42:30|54.74|54.44|54.8|54.5|54.8|54.5|54.74|54.44|6
1731530560000|2024-11-13 20:42:40|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|3
1731530570000|2024-11-13 20:42:50|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1731530580000|2024-11-13 20:43:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1731530590000|2024-11-13 20:43:10|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|8
1731530600000|2024-11-13 20:43:20|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|3
1731530610000|2024-11-13 20:43:30|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|4
1731530620000|2024-11-13 20:43:40|54.78|54.48|54.81|54.51|54.81|54.51|54.78|54.48|3
1731530630000|2024-11-13 20:43:50|54.82|54.52|54.79|54.49|54.83|54.53|54.79|54.49|4
1731530640000|2024-11-13 20:44:00|54.8|54.5|54.78|54.48|54.81|54.51|54.78|54.48|4
1731530650000|2024-11-13 20:44:10|54.79|54.49|54.88|54.58|54.88|54.58|54.79|54.49|9
1731530660000|2024-11-13 20:44:20|54.89|54.59|54.85|54.55|54.89|54.59|54.85|54.55|5
1731530670000|2024-11-13 20:44:30|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|4
1731530680000|2024-11-13 20:44:40|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|5
1731530690000|2024-11-13 20:44:50|54.85|54.55|54.85|54.55|54.85|54.55|54.85|54.55|1
1731530700000|2024-11-13 20:45:00|54.92|54.62|54.92|54.62|54.93|54.63|54.91|54.61|7
1731530710000|2024-11-13 20:45:10|54.93|54.63|54.91|54.61|54.93|54.63|54.91|54.61|11
1731530720000|2024-11-13 20:45:20|54.92|54.62|54.92|54.62|54.94|54.64|54.88|54.58|18
1731530730000|2024-11-13 20:45:30|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|12
1731530740000|2024-11-13 20:45:40|54.89|54.59|54.91|54.61|54.92|54.62|54.87|54.57|10
1731530750000|2024-11-13 20:45:50|54.9|54.6|54.9|54.6|54.91|54.61|54.86|54.56|8
1731530760000|2024-11-13 20:46:00|54.89|54.59|54.98|54.68|54.98|54.68|54.89|54.59|17
1731530770000|2024-11-13 20:46:10|54.97|54.67|54.97|54.67|54.99|54.69|54.96|54.66|15
1731530780000|2024-11-13 20:46:20|54.96|54.66|54.91|54.61|54.96|54.66|54.9|54.6|12
1731530790000|2024-11-13 20:46:30|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|8
1731530800000|2024-11-13 20:46:40|54.9|54.6|54.85|54.55|54.91|54.61|54.82|54.52|12
1731530810000|2024-11-13 20:46:50|54.84|54.54|54.82|54.52|54.86|54.56|54.82|54.52|10
1731530820000|2024-11-13 20:47:00|54.83|54.53|54.87|54.57|54.88|54.58|54.82|54.52|12
1731530830000|2024-11-13 20:47:10|54.88|54.58|54.91|54.61|54.91|54.61|54.87|54.57|8
1731530840000|2024-11-13 20:47:20|54.92|54.62|54.85|54.55|54.92|54.62|54.85|54.55|8
1731530850000|2024-11-13 20:47:30|54.84|54.54|54.93|54.63|54.93|54.63|54.84|54.54|9
1731530860000|2024-11-13 20:47:40|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|7
1731530870000|2024-11-13 20:47:50|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|3
1731530880000|2024-11-13 20:48:00|54.92|54.62|54.97|54.67|54.99|54.69|54.92|54.62|16
1731530890000|2024-11-13 20:48:10|54.98|54.68|54.97|54.67|55.03|54.73|54.97|54.67|10
1731530900000|2024-11-13 20:48:20|54.98|54.68|54.95|54.65|54.98|54.68|54.95|54.65|10
1731530910000|2024-11-13 20:48:30|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|5
1731530920000|2024-11-13 20:48:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1731530930000|2024-11-13 20:48:50|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|7
1731530940000|2024-11-13 20:49:00|54.93|54.63|54.94|54.64|54.94|54.64|54.92|54.62|8
1731530950000|2024-11-13 20:49:10|54.93|54.63|54.87|54.57|54.93|54.63|54.87|54.57|5
1731530960000|2024-11-13 20:49:20|54.88|54.58|54.89|54.59|54.91|54.61|54.88|54.58|9
1731530970000|2024-11-13 20:49:30|54.92|54.62|54.94|54.64|54.94|54.64|54.91|54.61|8
1731530980000|2024-11-13 20:49:40|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|3
1731530990000|2024-11-13 20:49:50|54.92|54.62|54.88|54.58|54.92|54.62|54.88|54.58|9
1731531000000|2024-11-13 20:50:00|54.87|54.57|54.91|54.61|54.92|54.62|54.86|54.56|12
1731531010000|2024-11-13 20:50:10|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|6
1731531020000|2024-11-13 20:50:20|54.9|54.6|54.87|54.57|54.91|54.61|54.86|54.56|18
1731531030000|2024-11-13 20:50:30|54.88|54.58|54.91|54.61|54.92|54.62|54.87|54.57|8
1731531040000|2024-11-13 20:50:40|54.92|54.62|54.92|54.62|54.92|54.62|54.87|54.57|10
1731531050000|2024-11-13 20:50:50|54.91|54.61|54.87|54.57|54.92|54.62|54.87|54.57|10
1731531060000|2024-11-13 20:51:00|54.86|54.56|54.87|54.57|54.92|54.62|54.86|54.56|15
1731531070000|2024-11-13 20:51:10|54.88|54.58|54.82|54.52|54.88|54.58|54.82|54.52|13
1731531080000|2024-11-13 20:51:20|54.83|54.53|54.73|54.43|54.83|54.53|54.73|54.43|13
1731531090000|2024-11-13 20:51:30|54.74|54.44|54.76|54.46|54.76|54.46|54.73|54.43|9
1731531100000|2024-11-13 20:51:40|54.77|54.47|54.81|54.51|54.82|54.52|54.77|54.47|6
1731531110000|2024-11-13 20:51:50|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|6
1731531120000|2024-11-13 20:52:00|54.82|54.52|54.78|54.48|54.82|54.52|54.77|54.47|10
1731531130000|2024-11-13 20:52:10|54.79|54.49|54.81|54.51|54.82|54.52|54.78|54.48|6
1731531140000|2024-11-13 20:52:20|54.79|54.49|54.76|54.46|54.81|54.51|54.76|54.46|9
1731531150000|2024-11-13 20:52:30|54.77|54.47|54.79|54.49|54.81|54.51|54.77|54.47|8
1731531160000|2024-11-13 20:52:40|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1731531170000|2024-11-13 20:52:50|54.78|54.48|54.77|54.47|54.78|54.48|54.76|54.46|6
1731531180000|2024-11-13 20:53:00|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|10
1731531190000|2024-11-13 20:53:10|54.78|54.48|54.74|54.44|54.78|54.48|54.74|54.44|11
1731531200000|2024-11-13 20:53:20|54.75|54.45|54.75|54.45|54.77|54.47|54.75|54.45|7
1731531210000|2024-11-13 20:53:30|54.74|54.44|54.72|54.42|54.75|54.45|54.72|54.42|9
1731531220000|2024-11-13 20:53:40|54.73|54.43|54.68|54.38|54.73|54.43|54.66|54.36|13
1731531230000|2024-11-13 20:53:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1731531240000|2024-11-13 20:54:00|54.66|54.36|54.62|54.32|54.67|54.37|54.62|54.32|7
1731531250000|2024-11-13 20:54:10|54.6|54.3|54.61|54.31|54.61|54.31|54.58|54.28|10
1731531260000|2024-11-13 20:54:20|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1731531270000|2024-11-13 20:54:30|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1731531280000|2024-11-13 20:54:40|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|4
1731531290000|2024-11-13 20:54:50|54.61|54.31|54.57|54.27|54.61|54.31|54.57|54.27|6
1731531300000|2024-11-13 20:55:00|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1731531310000|2024-11-13 20:55:10|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|7
1731531320000|2024-11-13 20:55:20|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|6
1731531330000|2024-11-13 20:55:30|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|5
1731531340000|2024-11-13 20:55:40|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1731531350000|2024-11-13 20:55:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731531360000|2024-11-13 20:56:00|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|8
1731531370000|2024-11-13 20:56:10|54.54|54.24|54.54|54.24|54.55|54.25|54.52|54.22|9
1731531380000|2024-11-13 20:56:20|54.53|54.23|54.48|54.18|54.53|54.23|54.46|54.16|9
1731531390000|2024-11-13 20:56:30|54.47|54.17|54.45|54.15|54.47|54.17|54.44|54.14|15
1731531400000|2024-11-13 20:56:40|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|12
1731531410000|2024-11-13 20:56:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|6
1731531420000|2024-11-13 20:57:00|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|4
1731531430000|2024-11-13 20:57:10|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1731531440000|2024-11-13 20:57:20|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|11
1731531450000|2024-11-13 20:57:30|54.39|54.09|54.38|54.08|54.41|54.11|54.38|54.08|7
1731531460000|2024-11-13 20:57:40|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1731531470000|2024-11-13 20:57:50|54.41|54.11|54.37|54.07|54.41|54.11|54.37|54.07|4
1731531480000|2024-11-13 20:58:00|54.38|54.08|54.42|54.12|54.45|54.15|54.37|54.07|10
1731531490000|2024-11-13 20:58:10|54.43|54.13|54.44|54.14|54.47|54.17|54.43|54.13|18
1731531500000|2024-11-13 20:58:20|54.43|54.13|54.35|54.05|54.43|54.13|54.35|54.05|8
1731531510000|2024-11-13 20:58:30|54.36|54.06|54.33|54.03|54.36|54.06|54.32|54.02|12
1731531520000|2024-11-13 20:58:40|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|8
1731531530000|2024-11-13 20:58:50|54.33|54.03|54.32|54.02|54.33|54.03|54.31|54.01|6
1731531540000|2024-11-13 20:59:00|54.33|54.03|54.36|54.06|54.37|54.07|54.32|54.02|8
1731531550000|2024-11-13 20:59:10|54.37|54.07|54.44|54.14|54.44|54.14|54.37|54.07|8
1731531560000|2024-11-13 20:59:20|54.45|54.15|54.43|54.13|54.46|54.16|54.42|54.12|10
1731531570000|2024-11-13 20:59:30|54.44|54.14|54.48|54.18|54.48|54.18|54.44|54.14|13
1731531580000|2024-11-13 20:59:40|54.47|54.17|54.47|54.17|54.47|54.17|54.45|54.15|5
1731531590000|2024-11-13 20:59:50|54.48|54.18|54.44|54.14|54.48|54.18|54.44|54.14|7
1731531600000|2024-11-13 21:00:00|54.38|54.08|54.4|54.1|54.4|54.1|54.36|54.06|9
1731531610000|2024-11-13 21:00:10|54.39|54.09|54.38|54.08|54.4|54.1|54.37|54.07|5
1731531620000|2024-11-13 21:00:20|54.39|54.09|54.42|54.12|54.43|54.13|54.39|54.09|9
1731531630000|2024-11-13 21:00:30|54.41|54.11|54.39|54.09|54.41|54.11|54.37|54.07|12
1731531640000|2024-11-13 21:00:40|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|3
1731531650000|2024-11-13 21:00:50|54.4|54.1|54.37|54.07|54.4|54.1|54.37|54.07|3
1731531660000|2024-11-13 21:01:00|54.34|54.04|54.22|53.92|54.34|54.04|54.22|53.92|5
1731531670000|2024-11-13 21:01:10|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|2
1731531680000|2024-11-13 21:01:20|54.16|53.86|54.1|53.8|54.16|53.86|54.09|53.79|4
1731531690000|2024-11-13 21:01:30|54.08|53.78|54.07|53.77|54.08|53.78|54.03|53.73|11
1731531700000|2024-11-13 21:01:40|54.08|53.78|54.1|53.8|54.11|53.81|54.07|53.77|10
1731531710000|2024-11-13 21:01:50|54.09|53.79|54.13|53.83|54.13|53.83|54.09|53.79|5
1731531720000|2024-11-13 21:02:00|54.12|53.82|54.12|53.82|54.17|53.87|54.12|53.82|9
1731531730000|2024-11-13 21:02:10|54.13|53.83|54.2|53.9|54.2|53.9|54.12|53.82|10
1731531740000|2024-11-13 21:02:20|54.21|53.91|54.18|53.88|54.21|53.91|54.16|53.86|6
1731531750000|2024-11-13 21:02:30|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|4
1731531760000|2024-11-13 21:02:40|54.16|53.86|54.12|53.82|54.16|53.86|54.11|53.81|6
1731531770000|2024-11-13 21:02:50|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1731531780000|2024-11-13 21:03:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|4
1731531790000|2024-11-13 21:03:10|54.11|53.81|54.08|53.78|54.11|53.81|54.05|53.75|7
1731531800000|2024-11-13 21:03:20|54.04|53.74|54.1|53.8|54.1|53.8|54.04|53.74|9
1731531810000|2024-11-13 21:03:30|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|3
1731531820000|2024-11-13 21:03:40|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1731531830000|2024-11-13 21:03:50|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1731531840000|2024-11-13 21:04:00|54.08|53.78|54|53.7|54.08|53.78|54|53.7|5
1731531850000|2024-11-13 21:04:10|53.97|53.67|53.96|53.66|53.98|53.68|53.95|53.65|6
1731531860000|2024-11-13 21:04:20|53.95|53.65|53.96|53.66|53.97|53.67|53.95|53.65|4
1731531870000|2024-11-13 21:04:30|53.94|53.64|53.84|53.54|53.94|53.64|53.84|53.54|6
1731531880000|2024-11-13 21:04:40|53.77|53.47|53.67|53.37|53.8|53.5|53.67|53.37|15
1731531890000|2024-11-13 21:04:50|53.68|53.38|53.65|53.35|53.68|53.38|53.62|53.32|15
1731531900000|2024-11-13 21:05:00|53.66|53.36|53.58|53.28|53.66|53.36|53.55|53.25|12
1731531910000|2024-11-13 21:05:10|53.57|53.27|53.63|53.33|53.67|53.37|53.57|53.27|17
1731531920000|2024-11-13 21:05:20|53.62|53.32|53.56|53.26|53.62|53.32|53.55|53.25|10
1731531930000|2024-11-13 21:05:30|53.55|53.25|53.45|53.15|53.56|53.26|53.45|53.15|16
1731531940000|2024-11-13 21:05:40|53.46|53.16|53.41|53.11|53.49|53.19|53.4|53.1|19
1731531950000|2024-11-13 21:05:50|53.4|53.1|53.41|53.11|53.42|53.12|53.37|53.07|18
1731531960000|2024-11-13 21:06:00|53.42|53.12|53.44|53.14|53.48|53.18|53.4|53.1|14
1731531970000|2024-11-13 21:06:10|53.35|53.05|53.37|53.07|53.38|53.08|53.35|53.05|9
1731531980000|2024-11-13 21:06:20|53.38|53.08|53.54|53.24|53.54|53.24|53.36|53.06|20
1731531990000|2024-11-13 21:06:30|53.55|53.25|53.6|53.3|53.67|53.37|53.55|53.25|14
1731532000000|2024-11-13 21:06:40|53.61|53.31|53.59|53.29|53.61|53.31|53.55|53.25|8
1731532010000|2024-11-13 21:06:50|53.58|53.28|53.51|53.21|53.6|53.3|53.51|53.21|9
1731532020000|2024-11-13 21:07:00|53.52|53.22|53.6|53.3|53.6|53.3|53.48|53.18|19
1731532030000|2024-11-13 21:07:10|53.62|53.32|53.68|53.38|53.71|53.41|53.62|53.32|14
1731532040000|2024-11-13 21:07:20|53.67|53.37|53.57|53.27|53.67|53.37|53.57|53.27|10
1731532050000|2024-11-13 21:07:30|53.58|53.28|53.48|53.18|53.58|53.28|53.48|53.18|7
1731532060000|2024-11-13 21:07:40|53.47|53.17|53.4|53.1|53.5|53.2|53.4|53.1|16
1731532070000|2024-11-13 21:07:50|53.39|53.09|53.29|52.99|53.4|53.1|53.29|52.99|7
1731532080000|2024-11-13 21:08:00|53.3|53|53.24|52.94|53.33|53.03|53.22|52.92|11
1731532090000|2024-11-13 21:08:10|53.25|52.95|53.31|53.01|53.31|53.01|53.25|52.95|14
1731532100000|2024-11-13 21:08:20|53.28|52.98|53.25|52.95|53.28|52.98|53.23|52.93|10
1731532110000|2024-11-13 21:08:30|53.26|52.96|53.23|52.93|53.28|52.98|53.23|52.93|7
1731532120000|2024-11-13 21:08:40|53.21|52.91|53.2|52.9|53.22|52.92|53.2|52.9|6
1731532130000|2024-11-13 21:08:50|53.21|52.91|53.21|52.91|53.26|52.96|53.21|52.91|9
1731532140000|2024-11-13 21:09:00|53.2|52.9|53.17|52.87|53.2|52.9|53.15|52.85|4
1731532150000|2024-11-13 21:09:10|53.16|52.86|53.17|52.87|53.21|52.91|53.16|52.86|11
1731532160000|2024-11-13 21:09:20|53.19|52.89|53.44|53.14|53.44|53.14|53.19|52.89|19
1731532170000|2024-11-13 21:09:30|53.42|53.12|53.45|53.15|53.45|53.15|53.33|53.03|20
1731532180000|2024-11-13 21:09:40|53.43|53.13|53.4|53.1|53.45|53.15|53.4|53.1|6
1731532190000|2024-11-13 21:09:50|53.36|53.06|53.3|53|53.37|53.07|53.3|53|19
1731532200000|2024-11-13 21:10:00|53.31|53.01|53.24|52.94|53.35|53.05|53.24|52.94|14
1731532210000|2024-11-13 21:10:10|53.25|52.95|53.18|52.88|53.25|52.95|53.16|52.86|14
1731532220000|2024-11-13 21:10:20|53.17|52.87|53.2|52.9|53.22|52.92|53.17|52.87|15
1731532230000|2024-11-13 21:10:30|53.23|52.93|53.33|53.03|53.33|53.03|53.23|52.93|18
1731532240000|2024-11-13 21:10:40|53.34|53.04|53.33|53.03|53.34|53.04|53.3|53|9
1731532250000|2024-11-13 21:10:50|53.32|53.02|53.36|53.06|53.4|53.1|53.32|53.02|10
1731532260000|2024-11-13 21:11:00|53.37|53.07|53.5|53.2|53.52|53.22|53.37|53.07|10
1731532270000|2024-11-13 21:11:10|53.51|53.21|53.47|53.17|53.51|53.21|53.44|53.14|9
1731532280000|2024-11-13 21:11:20|53.45|53.15|53.46|53.16|53.46|53.16|53.41|53.11|11
1731532290000|2024-11-13 21:11:30|53.42|53.12|53.52|53.22|53.53|53.23|53.4|53.1|16
1731532300000|2024-11-13 21:11:40|53.53|53.23|53.64|53.34|53.64|53.34|53.53|53.23|13
1731532310000|2024-11-13 21:11:50|53.65|53.35|53.73|53.43|53.73|53.43|53.64|53.34|12
1731532320000|2024-11-13 21:12:00|53.74|53.44|53.64|53.34|53.74|53.44|53.64|53.34|8
1731532330000|2024-11-13 21:12:10|53.65|53.35|53.69|53.39|53.69|53.39|53.63|53.33|12
1731532340000|2024-11-13 21:12:20|53.68|53.38|53.66|53.36|53.7|53.4|53.66|53.36|6
1731532350000|2024-11-13 21:12:30|53.65|53.35|53.63|53.33|53.69|53.39|53.62|53.32|14
1731532360000|2024-11-13 21:12:40|53.64|53.34|53.6|53.3|53.64|53.34|53.58|53.28|14
1731532370000|2024-11-13 21:12:50|53.59|53.29|53.57|53.27|53.63|53.33|53.56|53.26|12
1731532380000|2024-11-13 21:13:00|53.58|53.28|53.53|53.23|53.58|53.28|53.51|53.21|16
1731532390000|2024-11-13 21:13:10|53.54|53.24|53.64|53.34|53.64|53.34|53.54|53.24|8
1731532400000|2024-11-13 21:13:20|53.62|53.32|53.61|53.31|53.69|53.39|53.6|53.3|16
1731532410000|2024-11-13 21:13:30|53.6|53.3|53.6|53.3|53.61|53.31|53.58|53.28|9
1731532420000|2024-11-13 21:13:40|53.56|53.26|53.55|53.25|53.57|53.27|53.53|53.23|6
1731532430000|2024-11-13 21:13:50|53.54|53.24|53.57|53.27|53.57|53.27|53.53|53.23|8
1731532440000|2024-11-13 21:14:00|53.55|53.25|53.58|53.28|53.58|53.28|53.54|53.24|8
1731532450000|2024-11-13 21:14:10|53.59|53.29|53.53|53.23|53.59|53.29|53.53|53.23|10
1731532460000|2024-11-13 21:14:20|53.52|53.22|53.54|53.24|53.54|53.24|53.52|53.22|5
1731532470000|2024-11-13 21:14:30|53.52|53.22|53.57|53.27|53.57|53.27|53.51|53.21|10
1731532480000|2024-11-13 21:14:40|53.58|53.28|53.64|53.34|53.64|53.34|53.58|53.28|12
1731532490000|2024-11-13 21:14:50|53.63|53.33|53.62|53.32|53.63|53.33|53.62|53.32|4
1731532500000|2024-11-13 21:15:00|53.64|53.34|53.64|53.34|53.7|53.4|53.64|53.34|7
1731532510000|2024-11-13 21:15:10|53.61|53.31|53.56|53.26|53.61|53.31|53.54|53.24|7
1731532520000|2024-11-13 21:15:20|53.57|53.27|53.62|53.32|53.62|53.32|53.56|53.26|19
1731532530000|2024-11-13 21:15:30|53.63|53.33|53.67|53.37|53.67|53.37|53.6|53.3|9
1731532540000|2024-11-13 21:15:40|53.68|53.38|53.79|53.49|53.79|53.49|53.68|53.38|9
1731532550000|2024-11-13 21:15:50|53.81|53.51|53.83|53.53|53.83|53.53|53.81|53.51|3
1731532560000|2024-11-13 21:16:00|53.82|53.52|53.88|53.58|53.88|53.58|53.82|53.52|7
1731532570000|2024-11-13 21:16:10|53.9|53.6|53.81|53.51|53.9|53.6|53.81|53.51|18
1731532580000|2024-11-13 21:16:20|53.79|53.49|53.72|53.42|53.8|53.5|53.7|53.4|11
1731532590000|2024-11-13 21:16:30|53.74|53.44|53.67|53.37|53.74|53.44|53.66|53.36|12
1731532600000|2024-11-13 21:16:40|53.65|53.35|53.52|53.22|53.65|53.35|53.49|53.19|14
1731532610000|2024-11-13 21:16:50|53.54|53.24|53.57|53.27|53.58|53.28|53.53|53.23|9
1731532620000|2024-11-13 21:17:00|53.56|53.26|53.51|53.21|53.56|53.26|53.48|53.18|8
1731532630000|2024-11-13 21:17:10|53.52|53.22|53.4|53.1|53.52|53.22|53.4|53.1|12
1731532640000|2024-11-13 21:17:20|53.41|53.11|53.38|53.08|53.41|53.11|53.35|53.05|15
1731532650000|2024-11-13 21:17:30|53.37|53.07|53.36|53.06|53.38|53.08|53.32|53.02|14
1731532660000|2024-11-13 21:17:40|53.35|53.05|53.35|53.05|53.39|53.09|53.35|53.05|10
1731532670000|2024-11-13 21:17:50|53.34|53.04|53.33|53.03|53.36|53.06|53.33|53.03|10
1731532680000|2024-11-13 21:18:00|53.34|53.04|53.4|53.1|53.45|53.15|53.33|53.03|21
1731532690000|2024-11-13 21:18:10|53.41|53.11|53.38|53.08|53.41|53.11|53.34|53.04|15
1731532700000|2024-11-13 21:18:20|53.39|53.09|53.44|53.14|53.44|53.14|53.39|53.09|11
1731532710000|2024-11-13 21:18:30|53.4|53.1|53.32|53.02|53.4|53.1|53.32|53.02|10
1731532720000|2024-11-13 21:18:40|53.33|53.03|53.32|53.02|53.34|53.04|53.3|53|10
1731532730000|2024-11-13 21:18:50|53.31|53.01|53.26|52.96|53.31|53.01|53.26|52.96|8
1731532740000|2024-11-13 21:19:00|53.27|52.97|53.17|52.87|53.27|52.97|53.17|52.87|6
1731532750000|2024-11-13 21:19:10|53.14|52.84|53.07|52.77|53.14|52.84|53.04|52.74|12
1731532760000|2024-11-13 21:19:20|53.06|52.76|53.04|52.74|53.07|52.77|53.04|52.74|8
1731532770000|2024-11-13 21:19:30|53.05|52.75|53.02|52.72|53.05|52.75|53.01|52.71|8
1731532780000|2024-11-13 21:19:40|53.01|52.71|53.05|52.75|53.05|52.75|53.01|52.71|9
1731532790000|2024-11-13 21:19:50|53.06|52.76|53.1|52.8|53.12|52.82|53.06|52.76|9
1731532800000|2024-11-13 21:20:00|53.09|52.79|53.17|52.87|53.18|52.88|53.07|52.77|13
1731532810000|2024-11-13 21:20:10|53.18|52.88|53.13|52.83|53.19|52.89|53.12|52.82|18
1731532820000|2024-11-13 21:20:20|53.14|52.84|53.23|52.93|53.24|52.94|53.13|52.83|15
1731532830000|2024-11-13 21:20:30|53.19|52.89|53.04|52.74|53.19|52.89|53.04|52.74|12
1731532840000|2024-11-13 21:20:40|53.02|52.72|52.96|52.66|53.02|52.72|52.94|52.64|12
1731532850000|2024-11-13 21:20:50|52.95|52.65|52.97|52.67|52.99|52.69|52.95|52.65|15
1731532860000|2024-11-13 21:21:00|52.99|52.69|52.99|52.69|52.99|52.69|52.94|52.64|12
1731532870000|2024-11-13 21:21:10|52.98|52.68|52.99|52.69|53.04|52.74|52.98|52.68|9
1731532880000|2024-11-13 21:21:20|52.98|52.68|52.99|52.69|52.99|52.69|52.97|52.67|8
1731532890000|2024-11-13 21:21:30|53|52.7|52.96|52.66|53.01|52.71|52.95|52.65|9
1731532900000|2024-11-13 21:21:40|52.93|52.63|52.94|52.64|52.97|52.67|52.91|52.61|11
1731532910000|2024-11-13 21:21:50|52.95|52.65|52.94|52.64|52.96|52.66|52.93|52.63|8
1731532920000|2024-11-13 21:22:00|52.93|52.63|53.11|52.81|53.11|52.81|52.93|52.63|18
1731532930000|2024-11-13 21:22:10|53.09|52.79|53.03|52.73|53.09|52.79|53.02|52.72|14
1731532940000|2024-11-13 21:22:20|53.02|52.72|53.11|52.81|53.11|52.81|53.02|52.72|17
1731532950000|2024-11-13 21:22:30|53.1|52.8|53.06|52.76|53.15|52.85|53.06|52.76|8
1731532960000|2024-11-13 21:22:40|53.04|52.74|53.21|52.91|53.21|52.91|53.04|52.74|19
1731532970000|2024-11-13 21:22:50|53.22|52.92|53.18|52.88|53.24|52.94|53.18|52.88|10
1731532980000|2024-11-13 21:23:00|53.15|52.85|53.14|52.84|53.19|52.89|53.14|52.84|13
1731532990000|2024-11-13 21:23:10|53.15|52.85|53.23|52.93|53.23|52.93|53.15|52.85|12
1731533000000|2024-11-13 21:23:20|53.25|52.95|53.38|53.08|53.38|53.08|53.23|52.93|16
1731533010000|2024-11-13 21:23:30|53.36|53.06|53.34|53.04|53.36|53.06|53.34|53.04|6
1731533020000|2024-11-13 21:23:40|53.32|53.02|53.3|53|53.32|53.02|53.26|52.96|15
1731533030000|2024-11-13 21:23:50|53.31|53.01|53.3|53|53.31|53.01|53.3|53|8
1731533040000|2024-11-13 21:24:00|53.31|53.01|53.36|53.06|53.37|53.07|53.3|53|20
1731533050000|2024-11-13 21:24:10|53.35|53.05|53.38|53.08|53.38|53.08|53.32|53.02|15
1731533060000|2024-11-13 21:24:20|53.39|53.09|53.44|53.14|53.46|53.16|53.39|53.09|11
1731533070000|2024-11-13 21:24:30|53.45|53.15|53.57|53.27|53.57|53.27|53.45|53.15|13
1731533080000|2024-11-13 21:24:40|53.58|53.28|53.64|53.34|53.64|53.34|53.55|53.25|12
1731533090000|2024-11-13 21:24:50|53.63|53.33|53.61|53.31|53.64|53.34|53.61|53.31|8
1731533100000|2024-11-13 21:25:00|53.62|53.32|53.67|53.37|53.67|53.37|53.62|53.32|5
1731533110000|2024-11-13 21:25:10|53.66|53.36|53.59|53.29|53.66|53.36|53.59|53.29|12
1731533120000|2024-11-13 21:25:20|53.58|53.28|53.62|53.32|53.62|53.32|53.58|53.28|10
1731533130000|2024-11-13 21:25:30|53.63|53.33|53.68|53.38|53.71|53.41|53.63|53.33|15
1731533140000|2024-11-13 21:25:40|53.67|53.37|53.62|53.32|53.67|53.37|53.61|53.31|12
1731533150000|2024-11-13 21:25:50|53.61|53.31|53.7|53.4|53.71|53.41|53.61|53.31|14
1731533160000|2024-11-13 21:26:00|53.71|53.41|53.75|53.45|53.76|53.46|53.71|53.41|9
1731533170000|2024-11-13 21:26:10|53.74|53.44|53.72|53.42|53.76|53.46|53.72|53.42|12
1731533180000|2024-11-13 21:26:20|53.73|53.43|53.74|53.44|53.75|53.45|53.72|53.42|8
1731533190000|2024-11-13 21:26:30|53.72|53.42|53.61|53.31|53.72|53.42|53.61|53.31|13
1731533200000|2024-11-13 21:26:40|53.6|53.3|53.51|53.21|53.6|53.3|53.51|53.21|10
1731533210000|2024-11-13 21:26:50|53.52|53.22|53.57|53.27|53.59|53.29|53.51|53.21|10
1731533220000|2024-11-13 21:27:00|53.58|53.28|53.59|53.29|53.64|53.34|53.58|53.28|8
1731533230000|2024-11-13 21:27:10|53.56|53.26|53.65|53.35|53.65|53.35|53.56|53.26|15
1731533240000|2024-11-13 21:27:20|53.64|53.34|53.71|53.41|53.71|53.41|53.64|53.34|7
1731533250000|2024-11-13 21:27:30|53.72|53.42|53.69|53.39|53.72|53.42|53.67|53.37|13
1731533260000|2024-11-13 21:27:40|53.7|53.4|53.59|53.29|53.71|53.41|53.59|53.29|8
1731533270000|2024-11-13 21:27:50|53.6|53.3|53.66|53.36|53.66|53.36|53.6|53.3|10
1731533280000|2024-11-13 21:28:00|53.65|53.35|53.9|53.6|53.9|53.6|53.65|53.35|19
1731533290000|2024-11-13 21:28:10|53.85|53.55|53.93|53.63|53.93|53.63|53.85|53.55|11
1731533300000|2024-11-13 21:28:20|53.92|53.62|53.88|53.58|53.92|53.62|53.88|53.58|6
1731533310000|2024-11-13 21:28:30|53.85|53.55|53.86|53.56|53.88|53.58|53.85|53.55|7
1731533320000|2024-11-13 21:28:40|53.87|53.57|53.76|53.46|53.88|53.58|53.76|53.46|9
1731533330000|2024-11-13 21:28:50|53.7|53.4|53.71|53.41|53.71|53.41|53.68|53.38|9
1731533340000|2024-11-13 21:29:00|53.7|53.4|53.69|53.39|53.73|53.43|53.68|53.38|8
1731533350000|2024-11-13 21:29:10|53.7|53.4|53.72|53.42|53.74|53.44|53.7|53.4|9
1731533360000|2024-11-13 21:29:20|53.71|53.41|53.72|53.42|53.74|53.44|53.71|53.41|7
1731533370000|2024-11-13 21:29:30|53.73|53.43|53.72|53.42|53.74|53.44|53.71|53.41|8
1731533380000|2024-11-13 21:29:40|53.73|53.43|53.74|53.44|53.74|53.44|53.72|53.42|7
1731533390000|2024-11-13 21:29:50|53.73|53.43|53.76|53.46|53.76|53.46|53.72|53.42|14
1731533400000|2024-11-13 21:30:00|53.82|53.52|53.78|53.48|53.82|53.52|53.75|53.45|17
1731533410000|2024-11-13 21:30:10|53.79|53.49|53.95|53.65|53.95|53.65|53.79|53.49|27
1731533420000|2024-11-13 21:30:20|53.93|53.63|53.96|53.66|53.97|53.67|53.92|53.62|18
1731533430000|2024-11-13 21:30:30|53.97|53.67|53.94|53.64|53.97|53.67|53.94|53.64|10
1731533440000|2024-11-13 21:30:40|53.95|53.65|54|53.7|54|53.7|53.94|53.64|11
1731533450000|2024-11-13 21:30:50|54.01|53.71|54|53.7|54.01|53.71|54|53.7|8
1731533460000|2024-11-13 21:31:00|53.99|53.69|53.91|53.61|53.99|53.69|53.91|53.61|17
1731533470000|2024-11-13 21:31:10|53.9|53.6|53.87|53.57|53.9|53.6|53.83|53.53|15
1731533480000|2024-11-13 21:31:20|53.86|53.56|53.9|53.6|53.9|53.6|53.83|53.53|13
1731533490000|2024-11-13 21:31:30|53.87|53.57|53.95|53.65|53.96|53.66|53.84|53.54|23
1731533500000|2024-11-13 21:31:40|53.94|53.64|53.99|53.69|54|53.7|53.92|53.62|12
1731533510000|2024-11-13 21:31:50|53.98|53.68|54.03|53.73|54.04|53.74|53.98|53.68|9
1731533520000|2024-11-13 21:32:00|54.04|53.74|54.01|53.71|54.04|53.74|53.94|53.64|10
1731533530000|2024-11-13 21:32:10|54.02|53.72|54.03|53.73|54.04|53.74|53.99|53.69|17
1731533540000|2024-11-13 21:32:20|54.04|53.74|54.03|53.73|54.07|53.77|54.03|53.73|10
1731533550000|2024-11-13 21:32:30|54.04|53.74|54.05|53.75|54.09|53.79|54.04|53.74|12
1731533560000|2024-11-13 21:32:40|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|4
1731533570000|2024-11-13 21:32:50|54.04|53.74|54.09|53.79|54.09|53.79|54.04|53.74|7
1731533580000|2024-11-13 21:33:00|54.08|53.78|54.08|53.78|54.09|53.79|54.04|53.74|13
1731533590000|2024-11-13 21:33:10|54.07|53.77|54.05|53.75|54.1|53.8|54.05|53.75|10
1731533600000|2024-11-13 21:33:20|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|7
1731533610000|2024-11-13 21:33:30|54.05|53.75|54.11|53.81|54.11|53.81|54.05|53.75|15
1731533620000|2024-11-13 21:33:40|54.12|53.82|54.15|53.85|54.16|53.86|54.12|53.82|8
1731533630000|2024-11-13 21:33:50|54.14|53.84|54.12|53.82|54.15|53.85|54.12|53.82|5
1731533640000|2024-11-13 21:34:00|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|10
1731533650000|2024-11-13 21:34:10|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|3
1731533660000|2024-11-13 21:34:20|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731533670000|2024-11-13 21:34:30|54.13|53.83|54.14|53.84|54.15|53.85|54.13|53.83|6
1731533680000|2024-11-13 21:34:40|54.15|53.85|54.15|53.85|54.15|53.85|54.13|53.83|9
1731533700000|2024-11-13 21:35:00|54.16|53.86|54.21|53.91|54.23|53.93|54.14|53.84|16
1731533710000|2024-11-13 21:35:10|54.19|53.89|54.2|53.9|54.24|53.94|54.19|53.89|19
1731533720000|2024-11-13 21:35:20|54.19|53.89|54.16|53.86|54.21|53.91|54.16|53.86|14
1731533730000|2024-11-13 21:35:30|54.17|53.87|54.23|53.93|54.25|53.95|54.17|53.87|11
1731533740000|2024-11-13 21:35:40|54.22|53.92|54.22|53.92|54.23|53.93|54.21|53.91|7
1731533750000|2024-11-13 21:35:50|54.23|53.93|54.24|53.94|54.24|53.94|54.22|53.92|10
1731533760000|2024-11-13 21:36:00|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|7
1731533770000|2024-11-13 21:36:10|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1731533780000|2024-11-13 21:36:20|54.24|53.94|54.22|53.92|54.29|53.99|54.2|53.9|15
1731533790000|2024-11-13 21:36:30|54.29|53.99|54.3|54|54.33|54.03|54.25|53.95|20
1731533800000|2024-11-13 21:36:40|54.29|53.99|54.27|53.97|54.29|53.99|54.25|53.95|10
1731533810000|2024-11-13 21:36:50|54.26|53.96|54.29|53.99|54.3|54|54.26|53.96|11
1731533820000|2024-11-13 21:37:00|54.28|53.98|54.28|53.98|54.29|53.99|54.23|53.93|19
1731533830000|2024-11-13 21:37:10|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|13
1731533840000|2024-11-13 21:37:20|54.28|53.98|54.27|53.97|54.29|53.99|54.27|53.97|8
1731533850000|2024-11-13 21:37:30|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|8
1731533860000|2024-11-13 21:37:40|54.29|53.99|54.28|53.98|54.3|54|54.25|53.95|7
1731533870000|2024-11-13 21:37:50|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|11
1731533880000|2024-11-13 21:38:00|54.26|53.96|54.29|53.99|54.31|54.01|54.26|53.96|11
1731533890000|2024-11-13 21:38:10|54.27|53.97|54.22|53.92|54.3|54|54.22|53.92|20
1731533900000|2024-11-13 21:38:20|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|12
1731533910000|2024-11-13 21:38:30|54.22|53.92|54.23|53.93|54.23|53.93|54.19|53.89|9
1731533920000|2024-11-13 21:38:40|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|9
1731533930000|2024-11-13 21:38:50|54.22|53.92|54.24|53.94|54.25|53.95|54.22|53.92|7
1731533940000|2024-11-13 21:39:00|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|8
1731533950000|2024-11-13 21:39:10|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|14
1731533960000|2024-11-13 21:39:20|54.25|53.95|54.28|53.98|54.32|54.02|54.25|53.95|18
1731533970000|2024-11-13 21:39:30|54.27|53.97|54.3|54|54.3|54|54.26|53.96|5
1731533980000|2024-11-13 21:39:40|54.29|53.99|54.3|54|54.3|54|54.28|53.98|4
1731533990000|2024-11-13 21:39:50|54.29|53.99|54.29|53.99|54.3|54|54.28|53.98|5
1731534000000|2024-11-13 21:40:00|54.3|54|54.3|54|54.34|54.04|54.3|54|12
1731534010000|2024-11-13 21:40:10|54.29|53.99|54.24|53.94|54.29|53.99|54.23|53.93|16
1731534020000|2024-11-13 21:40:20|54.25|53.95|54.27|53.97|54.27|53.97|54.23|53.93|12
1731534030000|2024-11-13 21:40:30|54.28|53.98|54.28|53.98|54.28|53.98|54.25|53.95|20
1731534040000|2024-11-13 21:40:40|54.27|53.97|54.28|53.98|54.3|54|54.27|53.97|11
1731534050000|2024-11-13 21:40:50|54.29|53.99|54.27|53.97|54.29|53.99|54.26|53.96|11
1731534060000|2024-11-13 21:41:00|54.26|53.96|54.28|53.98|54.32|54.02|54.26|53.96|17
1731534070000|2024-11-13 21:41:10|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|8
1731534080000|2024-11-13 21:41:20|54.23|53.93|54.19|53.89|54.25|53.95|54.19|53.89|9
1731534090000|2024-11-13 21:41:30|54.15|53.85|54.19|53.89|54.2|53.9|54.13|53.83|14
1731534100000|2024-11-13 21:41:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|9
1731534110000|2024-11-13 21:41:50|54.19|53.89|54.2|53.9|54.2|53.9|54.17|53.87|17
1731534120000|2024-11-13 21:42:00|54.19|53.89|54.22|53.92|54.23|53.93|54.19|53.89|12
1731534130000|2024-11-13 21:42:10|54.24|53.94|54.26|53.96|54.29|53.99|54.24|53.94|11
1731534140000|2024-11-13 21:42:20|54.25|53.95|54.23|53.93|54.26|53.96|54.22|53.92|13
1731534150000|2024-11-13 21:42:30|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|13
1731534160000|2024-11-13 21:42:40|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|6
1731534170000|2024-11-13 21:42:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1731534180000|2024-11-13 21:43:00|54.27|53.97|54.31|54.01|54.31|54.01|54.27|53.97|10
1731534190000|2024-11-13 21:43:10|54.3|54|54.3|54|54.3|54|54.3|54|1
1731534200000|2024-11-13 21:43:20|54.31|54.01|54.41|54.11|54.41|54.11|54.31|54.01|10
1731534210000|2024-11-13 21:43:30|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|3
1731534220000|2024-11-13 21:43:40|54.41|54.11|54.42|54.12|54.42|54.12|54.41|54.11|2
1731534230000|2024-11-13 21:43:50|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|6
1731534240000|2024-11-13 21:44:00|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731534250000|2024-11-13 21:44:10|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|5
1731534260000|2024-11-13 21:44:20|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|7
1731534270000|2024-11-13 21:44:30|54.43|54.13|54.45|54.15|54.46|54.16|54.43|54.13|4
1731534280000|2024-11-13 21:44:40|54.46|54.16|54.45|54.15|54.46|54.16|54.44|54.14|6
1731534290000|2024-11-13 21:44:50|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1731534300000|2024-11-13 21:45:00|54.41|54.11|54.41|54.11|54.41|54.11|54.38|54.08|9
1731534310000|2024-11-13 21:45:10|54.39|54.09|54.4|54.1|54.41|54.11|54.36|54.06|8
1731534320000|2024-11-13 21:45:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|7
1731534330000|2024-11-13 21:45:30|54.36|54.06|54.42|54.12|54.42|54.12|54.36|54.06|10
1731534340000|2024-11-13 21:45:40|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731534350000|2024-11-13 21:45:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1731534360000|2024-11-13 21:46:00|54.38|54.08|54.35|54.05|54.39|54.09|54.34|54.04|7
1731534370000|2024-11-13 21:46:10|54.34|54.04|54.32|54.02|54.35|54.05|54.32|54.02|5
1731534380000|2024-11-13 21:46:20|54.31|54.01|54.27|53.97|54.31|54.01|54.27|53.97|4
1731534390000|2024-11-13 21:46:30|54.26|53.96|54.22|53.92|54.26|53.96|54.22|53.92|4
1731534400000|2024-11-13 21:46:40|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1731534410000|2024-11-13 21:46:50|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|4
1731534420000|2024-11-13 21:47:00|54.22|53.92|54.2|53.9|54.23|53.93|54.19|53.89|9
1731534430000|2024-11-13 21:47:10|54.19|53.89|54.18|53.88|54.19|53.89|54.16|53.86|7
1731534440000|2024-11-13 21:47:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|3
1731534450000|2024-11-13 21:47:30|54.15|53.85|54.11|53.81|54.15|53.85|54.11|53.81|8
1731534460000|2024-11-13 21:47:40|54.12|53.82|54.17|53.87|54.17|53.87|54.12|53.82|7
1731534470000|2024-11-13 21:47:50|54.18|53.88|54.23|53.93|54.23|53.93|54.18|53.88|7
1731534480000|2024-11-13 21:48:00|54.24|53.94|54.29|53.99|54.3|54|54.23|53.93|10
1731534490000|2024-11-13 21:48:10|54.3|54|54.35|54.05|54.35|54.05|54.3|54|6
1731534500000|2024-11-13 21:48:20|54.36|54.06|54.4|54.1|54.4|54.1|54.36|54.06|9
1731534510000|2024-11-13 21:48:30|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|5
1731534520000|2024-11-13 21:48:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731534530000|2024-11-13 21:48:50|54.4|54.1|54.39|54.09|54.4|54.1|54.38|54.08|3
1731534540000|2024-11-13 21:49:00|54.4|54.1|54.31|54.01|54.4|54.1|54.31|54.01|5
1731534550000|2024-11-13 21:49:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|4
1731534560000|2024-11-13 21:49:20|54.29|53.99|54.29|53.99|54.31|54.01|54.26|53.96|9
1731534570000|2024-11-13 21:49:30|54.3|54|54.25|53.95|54.31|54.01|54.25|53.95|7
1731534580000|2024-11-13 21:49:40|54.24|53.94|54.13|53.83|54.25|53.95|54.12|53.82|16
1731534590000|2024-11-13 21:49:50|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|3
1731534600000|2024-11-13 21:50:00|54.15|53.85|54.12|53.82|54.16|53.86|54.11|53.81|12
1731534610000|2024-11-13 21:50:10|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|5
1731534620000|2024-11-13 21:50:20|54.15|53.85|54.16|53.86|54.18|53.88|54.15|53.85|6
1731534630000|2024-11-13 21:50:30|54.17|53.87|54.13|53.83|54.17|53.87|54.13|53.83|3
1731534640000|2024-11-13 21:50:40|54.14|53.84|54.22|53.92|54.23|53.93|54.14|53.84|14
1731534650000|2024-11-13 21:50:50|54.23|53.93|54.19|53.89|54.23|53.93|54.19|53.89|8
1731534660000|2024-11-13 21:51:00|54.2|53.9|54.22|53.92|54.23|53.93|54.2|53.9|10
1731534670000|2024-11-13 21:51:10|54.21|53.91|54.22|53.92|54.23|53.93|54.21|53.91|8
1731534680000|2024-11-13 21:51:20|54.21|53.91|54.27|53.97|54.27|53.97|54.21|53.91|7
1731534690000|2024-11-13 21:51:30|54.28|53.98|54.3|54|54.3|54|54.28|53.98|5
1731534700000|2024-11-13 21:51:40|54.29|53.99|54.21|53.91|54.29|53.99|54.2|53.9|6
1731534710000|2024-11-13 21:51:50|54.2|53.9|54.2|53.9|54.2|53.9|54.2|53.9|1
1731534720000|2024-11-13 21:52:00|54.19|53.89|54.2|53.9|54.22|53.92|54.19|53.89|10
1731534730000|2024-11-13 21:52:10|54.19|53.89|54.21|53.91|54.21|53.91|54.19|53.89|3
1731534740000|2024-11-13 21:52:20|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|4
1731534750000|2024-11-13 21:52:30|54.23|53.93|54.23|53.93|54.23|53.93|54.21|53.91|5
1731534760000|2024-11-13 21:52:40|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|16
1731534770000|2024-11-13 21:52:50|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731534780000|2024-11-13 21:53:00|54.24|53.94|54.26|53.96|54.29|53.99|54.24|53.94|8
1731534790000|2024-11-13 21:53:10|54.25|53.95|54.23|53.93|54.26|53.96|54.23|53.93|4
1731534800000|2024-11-13 21:53:20|54.22|53.92|54.23|53.93|54.23|53.93|54.19|53.89|9
1731534810000|2024-11-13 21:53:30|54.22|53.92|54.24|53.94|54.24|53.94|54.21|53.91|10
1731534820000|2024-11-13 21:53:40|54.23|53.93|54.22|53.92|54.25|53.95|54.21|53.91|13
1731534830000|2024-11-13 21:53:50|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|6
1731534840000|2024-11-13 21:54:00|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|3
1731534850000|2024-11-13 21:54:10|54.21|53.91|54.21|53.91|54.22|53.92|54.19|53.89|14
1731534860000|2024-11-13 21:54:20|54.2|53.9|54.19|53.89|54.2|53.9|54.17|53.87|8
1731534870000|2024-11-13 21:54:30|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|9
1731534880000|2024-11-13 21:54:40|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1731534890000|2024-11-13 21:54:50|54.24|53.94|54.27|53.97|54.27|53.97|54.24|53.94|8
1731534900000|2024-11-13 21:55:00|54.26|53.96|54.2|53.9|54.27|53.97|54.2|53.9|9
1731534910000|2024-11-13 21:55:10|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|4
1731534920000|2024-11-13 21:55:20|54.15|53.85|54.13|53.83|54.15|53.85|54.13|53.83|5
1731534930000|2024-11-13 21:55:30|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|6
1731534940000|2024-11-13 21:55:40|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|6
1731534950000|2024-11-13 21:55:50|54.1|53.8|54.1|53.8|54.11|53.81|54.1|53.8|3
1731534960000|2024-11-13 21:56:00|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|8
1731534970000|2024-11-13 21:56:10|54.11|53.81|54.09|53.79|54.12|53.82|54.09|53.79|8
1731534980000|2024-11-13 21:56:20|54.1|53.8|54.05|53.75|54.1|53.8|54.04|53.74|9
1731534990000|2024-11-13 21:56:30|54.04|53.74|54.06|53.76|54.06|53.76|54.03|53.73|8
1731535000000|2024-11-13 21:56:40|54.05|53.75|54.08|53.78|54.08|53.78|54.05|53.75|9
1731535010000|2024-11-13 21:56:50|54.09|53.79|54.1|53.8|54.11|53.81|54.09|53.79|6
1731535020000|2024-11-13 21:57:00|54.11|53.81|54.11|53.81|54.11|53.81|54.1|53.8|7
1731535030000|2024-11-13 21:57:10|54.12|53.82|54.11|53.81|54.14|53.84|54.11|53.81|10
1731535040000|2024-11-13 21:57:20|54.12|53.82|54.08|53.78|54.12|53.82|54.08|53.78|5
1731535050000|2024-11-13 21:57:30|54.09|53.79|54.09|53.79|54.09|53.79|54.08|53.78|3
1731535060000|2024-11-13 21:57:40|54.07|53.77|54.14|53.84|54.14|53.84|54.07|53.77|8
1731535070000|2024-11-13 21:57:50|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|8
1731535080000|2024-11-13 21:58:00|54.15|53.85|54.11|53.81|54.15|53.85|54.09|53.79|9
1731535090000|2024-11-13 21:58:10|54.1|53.8|54.09|53.79|54.11|53.81|54.09|53.79|4
1731535100000|2024-11-13 21:58:20|54.1|53.8|54.09|53.79|54.1|53.8|54.09|53.79|4
1731535110000|2024-11-13 21:58:30|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1731535120000|2024-11-13 21:58:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1731535130000|2024-11-13 21:58:50|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|4
1731535140000|2024-11-13 21:59:00|54.12|53.82|54.1|53.8|54.12|53.82|54.1|53.8|3
1731535150000|2024-11-13 21:59:10|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|6
1731535160000|2024-11-13 21:59:20|54.06|53.76|54.05|53.75|54.06|53.76|54.04|53.74|5
1731535170000|2024-11-13 21:59:30|54.06|53.76|54.02|53.72|54.06|53.76|54.02|53.72|7
1731535180000|2024-11-13 21:59:40|54.01|53.71|54.06|53.76|54.07|53.77|54.01|53.71|9
1731535200000|2024-11-13 22:00:00|54.05|53.75|54.08|53.78|54.08|53.78|54.04|53.74|10
1731535210000|2024-11-13 22:00:10|54.07|53.77|54.09|53.79|54.09|53.79|54.04|53.74|13
1731535220000|2024-11-13 22:00:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1731535230000|2024-11-13 22:00:30|54.07|53.77|54.06|53.76|54.07|53.77|54.04|53.74|8
1731535240000|2024-11-13 22:00:40|54.05|53.75|54.08|53.78|54.09|53.79|54.05|53.75|6
1731535250000|2024-11-13 22:00:50|54.07|53.77|54.09|53.79|54.1|53.8|54.06|53.76|6
1731535260000|2024-11-13 22:01:00|54.08|53.78|54.03|53.73|54.08|53.78|54.02|53.72|15
1731535270000|2024-11-13 22:01:10|54.02|53.72|53.95|53.65|54.02|53.72|53.95|53.65|12
1731535280000|2024-11-13 22:01:20|53.94|53.64|53.91|53.61|53.95|53.65|53.88|53.58|10
1731535290000|2024-11-13 22:01:30|53.92|53.62|53.92|53.62|53.92|53.62|53.9|53.6|13
1731535300000|2024-11-13 22:01:40|53.91|53.61|54.08|53.78|54.11|53.81|53.91|53.61|25
1731535310000|2024-11-13 22:01:50|54.09|53.79|54.09|53.79|54.09|53.79|54.05|53.75|11
1731535320000|2024-11-13 22:02:00|54.08|53.78|54.19|53.89|54.19|53.89|54.08|53.78|19
1731535330000|2024-11-13 22:02:10|54.18|53.88|54.1|53.8|54.18|53.88|54.1|53.8|11
1731535340000|2024-11-13 22:02:20|54.12|53.82|54.12|53.82|54.15|53.85|54.1|53.8|19
1731535350000|2024-11-13 22:02:30|54.13|53.83|54.07|53.77|54.13|53.83|54.07|53.77|8
1731535360000|2024-11-13 22:02:40|54.06|53.76|54.01|53.71|54.06|53.76|54.01|53.71|14
1731535370000|2024-11-13 22:02:50|54.02|53.72|53.98|53.68|54.02|53.72|53.96|53.66|11
1731535380000|2024-11-13 22:03:00|53.99|53.69|53.99|53.69|53.99|53.69|53.95|53.65|9
1731535390000|2024-11-13 22:03:10|54|53.7|54.05|53.75|54.09|53.79|54|53.7|15
1731535400000|2024-11-13 22:03:20|54.01|53.71|54.07|53.77|54.07|53.77|54.01|53.71|14
1731535410000|2024-11-13 22:03:30|54.08|53.78|54.1|53.8|54.15|53.85|54.08|53.78|14
1731535420000|2024-11-13 22:03:40|54.11|53.81|54.14|53.84|54.15|53.85|54.11|53.81|12
1731535430000|2024-11-13 22:03:50|54.15|53.85|54.19|53.89|54.19|53.89|54.14|53.84|10
1731535440000|2024-11-13 22:04:00|54.18|53.88|54.24|53.94|54.26|53.96|54.18|53.88|12
1731535450000|2024-11-13 22:04:10|54.25|53.95|54.29|53.99|54.3|54|54.24|53.94|10
1731535460000|2024-11-13 22:04:20|54.28|53.98|54.24|53.94|54.28|53.98|54.24|53.94|5
1731535470000|2024-11-13 22:04:30|54.25|53.95|54.27|53.97|54.27|53.97|54.24|53.94|7
1731535480000|2024-11-13 22:04:40|54.28|53.98|54.28|53.98|54.3|54|54.27|53.97|11
1731535490000|2024-11-13 22:04:50|54.29|53.99|54.32|54.02|54.32|54.02|54.28|53.98|10
1731535500000|2024-11-13 22:05:00|54.31|54.01|54.3|54|54.32|54.02|54.3|54|12
1731535510000|2024-11-13 22:05:10|54.31|54.01|54.37|54.07|54.38|54.08|54.31|54.01|13
1731535520000|2024-11-13 22:05:20|54.36|54.06|54.33|54.03|54.38|54.08|54.32|54.02|12
1731535530000|2024-11-13 22:05:30|54.32|54.02|54.24|53.94|54.33|54.03|54.24|53.94|16
1731535540000|2024-11-13 22:05:40|54.23|53.93|54.17|53.87|54.23|53.93|54.16|53.86|14
1731535550000|2024-11-13 22:05:50|54.18|53.88|54.18|53.88|54.2|53.9|54.17|53.87|10
1731535560000|2024-11-13 22:06:00|54.19|53.89|54.19|53.89|54.21|53.91|54.16|53.86|17
1731535570000|2024-11-13 22:06:10|54.2|53.9|54.31|54.01|54.31|54.01|54.19|53.89|14
1731535580000|2024-11-13 22:06:20|54.3|54|54.3|54|54.31|54.01|54.29|53.99|7
1731535590000|2024-11-13 22:06:30|54.29|53.99|54.31|54.01|54.32|54.02|54.25|53.95|12
1731535600000|2024-11-13 22:06:40|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|9
1731535610000|2024-11-13 22:06:50|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|12
1731535620000|2024-11-13 22:07:00|54.3|54|54.27|53.97|54.31|54.01|54.26|53.96|18
1731535630000|2024-11-13 22:07:10|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|6
1731535640000|2024-11-13 22:07:20|54.28|53.98|54.27|53.97|54.31|54.01|54.27|53.97|7
1731535650000|2024-11-13 22:07:30|54.28|53.98|54.3|54|54.31|54.01|54.28|53.98|5
1731535660000|2024-11-13 22:07:40|54.31|54.01|54.28|53.98|54.32|54.02|54.28|53.98|10
1731535670000|2024-11-13 22:07:50|54.29|53.99|54.3|54|54.3|54|54.28|53.98|4
1731535680000|2024-11-13 22:08:00|54.31|54.01|54.31|54.01|54.31|54.01|54.29|53.99|7
1731535690000|2024-11-13 22:08:10|54.3|54|54.38|54.08|54.38|54.08|54.3|54|13
1731535700000|2024-11-13 22:08:20|54.37|54.07|54.36|54.06|54.4|54.1|54.36|54.06|7
1731535710000|2024-11-13 22:08:30|54.34|54.04|54.35|54.05|54.36|54.06|54.34|54.04|8
1731535720000|2024-11-13 22:08:40|54.36|54.06|54.33|54.03|54.37|54.07|54.33|54.03|8
1731535730000|2024-11-13 22:08:50|54.34|54.04|54.39|54.09|54.39|54.09|54.33|54.03|9
1731535740000|2024-11-13 22:09:00|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|3
1731535750000|2024-11-13 22:09:10|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|4
1731535760000|2024-11-13 22:09:20|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1731535770000|2024-11-13 22:09:30|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|2
1731535780000|2024-11-13 22:09:40|54.41|54.11|54.42|54.12|54.42|54.12|54.4|54.1|6
1731535790000|2024-11-13 22:09:50|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|6
1731535800000|2024-11-13 22:10:00|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|6
1731535810000|2024-11-13 22:10:10|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|7
1731535820000|2024-11-13 22:10:20|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1731535830000|2024-11-13 22:10:30|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1731535840000|2024-11-13 22:10:40|54.45|54.15|54.48|54.18|54.5|54.2|54.45|54.15|7
1731535850000|2024-11-13 22:10:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1731535860000|2024-11-13 22:11:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|7
1731535870000|2024-11-13 22:11:10|54.46|54.16|54.48|54.18|54.5|54.2|54.46|54.16|7
1731535880000|2024-11-13 22:11:20|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1731535890000|2024-11-13 22:11:30|54.46|54.16|54.52|54.22|54.53|54.23|54.46|54.16|11
1731535900000|2024-11-13 22:11:40|54.53|54.23|54.57|54.27|54.58|54.28|54.52|54.22|8
1731535910000|2024-11-13 22:11:50|54.56|54.26|54.58|54.28|54.59|54.29|54.55|54.25|6
1731535920000|2024-11-13 22:12:00|54.57|54.27|54.56|54.26|54.57|54.27|54.55|54.25|4
1731535930000|2024-11-13 22:12:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1731535940000|2024-11-13 22:12:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1731535950000|2024-11-13 22:12:30|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|4
1731535960000|2024-11-13 22:12:40|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|6
1731535970000|2024-11-13 22:12:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|4
1731535980000|2024-11-13 22:13:00|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1731535990000|2024-11-13 22:13:10|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|5
1731536000000|2024-11-13 22:13:20|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|8
1731536010000|2024-11-13 22:13:30|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|8
1731536020000|2024-11-13 22:13:40|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|6
1731536030000|2024-11-13 22:13:50|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|5
1731536040000|2024-11-13 22:14:00|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|5
1731536050000|2024-11-13 22:14:10|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|5
1731536060000|2024-11-13 22:14:20|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1731536070000|2024-11-13 22:14:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731536080000|2024-11-13 22:14:40|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|8
1731536090000|2024-11-13 22:14:50|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|7
1731536100000|2024-11-13 22:15:00|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|13
1731536110000|2024-11-13 22:15:10|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|6
1731536120000|2024-11-13 22:15:20|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|5
1731536130000|2024-11-13 22:15:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1731536140000|2024-11-13 22:15:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1731536150000|2024-11-13 22:15:50|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|3
1731536160000|2024-11-13 22:16:00|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731536170000|2024-11-13 22:16:10|54.49|54.19|54.51|54.21|54.52|54.22|54.49|54.19|9
1731536180000|2024-11-13 22:16:20|54.52|54.22|54.49|54.19|54.52|54.22|54.48|54.18|14
1731536190000|2024-11-13 22:16:30|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1731536200000|2024-11-13 22:16:40|54.5|54.2|54.5|54.2|54.53|54.23|54.5|54.2|14
1731536210000|2024-11-13 22:16:50|54.51|54.21|54.52|54.22|54.52|54.22|54.5|54.2|10
1731536220000|2024-11-13 22:17:00|54.53|54.23|54.51|54.21|54.57|54.27|54.51|54.21|13
1731536230000|2024-11-13 22:17:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1731536240000|2024-11-13 22:17:20|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|11
1731536250000|2024-11-13 22:17:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|4
1731536260000|2024-11-13 22:17:40|54.52|54.22|54.54|54.24|54.55|54.25|54.52|54.22|9
1731536270000|2024-11-13 22:17:50|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|11
1731536280000|2024-11-13 22:18:00|54.54|54.24|54.64|54.34|54.65|54.35|54.54|54.24|16
1731536290000|2024-11-13 22:18:10|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1731536300000|2024-11-13 22:18:20|54.63|54.33|54.6|54.3|54.64|54.34|54.6|54.3|12
1731536310000|2024-11-13 22:18:30|54.59|54.29|54.59|54.29|54.6|54.3|54.54|54.24|17
1731536320000|2024-11-13 22:18:40|54.6|54.3|54.55|54.25|54.6|54.3|54.55|54.25|6
1731536330000|2024-11-13 22:18:50|54.56|54.26|54.54|54.24|54.56|54.26|54.54|54.24|11
1731536340000|2024-11-13 22:19:00|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|6
1731536350000|2024-11-13 22:19:10|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1731536360000|2024-11-13 22:19:20|54.56|54.26|54.62|54.32|54.62|54.32|54.55|54.25|12
1731536370000|2024-11-13 22:19:30|54.61|54.31|54.62|54.32|54.62|54.32|54.59|54.29|10
1731536380000|2024-11-13 22:19:40|54.63|54.33|54.66|54.36|54.66|54.36|54.63|54.33|10
1731536390000|2024-11-13 22:19:50|54.65|54.35|54.63|54.33|54.66|54.36|54.62|54.32|11
1731536410000|2024-11-13 22:20:10|54.62|54.32|54.62|54.32|54.63|54.33|54.62|54.32|3
1731536420000|2024-11-13 22:20:20|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|3
1731536430000|2024-11-13 22:20:30|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1731536440000|2024-11-13 22:20:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731536450000|2024-11-13 22:20:50|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|17
1731536460000|2024-11-13 22:21:00|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|11
1731536470000|2024-11-13 22:21:10|54.64|54.34|54.65|54.35|54.66|54.36|54.64|54.34|6
1731536480000|2024-11-13 22:21:20|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1731536500000|2024-11-13 22:21:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731536530000|2024-11-13 22:22:10|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1731536540000|2024-11-13 22:22:20|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1731536560000|2024-11-13 22:22:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1731536590000|2024-11-13 22:23:10|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1731536600000|2024-11-13 22:23:20|54.66|54.36|54.68|54.38|54.68|54.38|54.66|54.36|3
1731536610000|2024-11-13 22:23:30|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1731536620000|2024-11-13 22:23:40|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731536630000|2024-11-13 22:23:50|54.71|54.41|54.73|54.43|54.74|54.44|54.71|54.41|4
1731536640000|2024-11-13 22:24:00|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|2
1731536650000|2024-11-13 22:24:10|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731536670000|2024-11-13 22:24:30|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731536700000|2024-11-13 22:25:00|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|7
1731536710000|2024-11-13 22:25:10|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1731536720000|2024-11-13 22:25:20|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1731536730000|2024-11-13 22:25:30|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|7
1731536740000|2024-11-13 22:25:40|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|7
1731536750000|2024-11-13 22:25:50|54.77|54.47|54.76|54.46|54.77|54.47|54.75|54.45|6
1731536760000|2024-11-13 22:26:00|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|2
1731536780000|2024-11-13 22:26:20|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|10
1731536790000|2024-11-13 22:26:30|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1731536800000|2024-11-13 22:26:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1731536810000|2024-11-13 22:26:50|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1731536820000|2024-11-13 22:27:00|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1731536830000|2024-11-13 22:27:10|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731536840000|2024-11-13 22:27:20|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|7
1731536850000|2024-11-13 22:27:30|54.76|54.46|54.76|54.46|54.77|54.47|54.75|54.45|7
1731536860000|2024-11-13 22:27:40|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1731536870000|2024-11-13 22:27:50|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1731536880000|2024-11-13 22:28:00|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731536900000|2024-11-13 22:28:20|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|2
1731536920000|2024-11-13 22:28:40|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|4
1731536930000|2024-11-13 22:28:50|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1731536950000|2024-11-13 22:29:10|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|3
1731536960000|2024-11-13 22:29:20|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|4
1731536970000|2024-11-13 22:29:30|54.72|54.42|54.72|54.42|54.72|54.42|54.72|54.42|1
1731536990000|2024-11-13 22:29:50|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1731537000000|2024-11-13 22:30:00|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731537010000|2024-11-13 22:30:10|54.64|54.34|54.67|54.37|54.67|54.37|54.64|54.34|3
1731537030000|2024-11-13 22:30:30|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731537040000|2024-11-13 22:30:40|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|6
1731537060000|2024-11-13 22:31:00|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|4
1731537070000|2024-11-13 22:31:10|54.69|54.39|54.69|54.39|54.7|54.4|54.68|54.38|5
1731537090000|2024-11-13 22:31:30|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731537110000|2024-11-13 22:31:50|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1731537120000|2024-11-13 22:32:00|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|3
1731537130000|2024-11-13 22:32:10|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|4
1731537140000|2024-11-13 22:32:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1731537150000|2024-11-13 22:32:30|54.64|54.34|54.65|54.35|54.65|54.35|54.64|54.34|2
1731537180000|2024-11-13 22:33:00|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1731537190000|2024-11-13 22:33:10|54.68|54.38|54.7|54.4|54.7|54.4|54.68|54.38|3
1731537220000|2024-11-13 22:33:40|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1731537260000|2024-11-13 22:34:20|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1731537270000|2024-11-13 22:34:30|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|4
1731537300000|2024-11-13 22:35:00|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1731537330000|2024-11-13 22:35:30|54.69|54.39|54.67|54.37|54.7|54.4|54.67|54.37|5
1731537350000|2024-11-13 22:35:50|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|4
1731537360000|2024-11-13 22:36:00|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1731537390000|2024-11-13 22:36:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731537410000|2024-11-13 22:36:50|54.64|54.34|54.64|54.34|54.64|54.34|54.64|54.34|1
1731537420000|2024-11-13 22:37:00|54.63|54.33|54.62|54.32|54.63|54.33|54.6|54.3|7
1731537430000|2024-11-13 22:37:10|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1731537470000|2024-11-13 22:37:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1731537480000|2024-11-13 22:38:00|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1731537490000|2024-11-13 22:38:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1731537500000|2024-11-13 22:38:20|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|5
1731537510000|2024-11-13 22:38:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1731537520000|2024-11-13 22:38:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1731537530000|2024-11-13 22:38:50|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1731537540000|2024-11-13 22:39:00|54.53|54.23|54.52|54.22|54.54|54.24|54.52|54.22|8
1731537550000|2024-11-13 22:39:10|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|2
1731537560000|2024-11-13 22:39:20|54.55|54.25|54.52|54.22|54.56|54.26|54.52|54.22|6
1731537570000|2024-11-13 22:39:30|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1731537580000|2024-11-13 22:39:40|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|5
1731537590000|2024-11-13 22:39:50|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|3
1731537600000|2024-11-13 22:40:00|54.49|54.19|54.51|54.21|54.53|54.23|54.49|54.19|6
1731537610000|2024-11-13 22:40:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1731537630000|2024-11-13 22:40:30|54.48|54.18|54.49|54.19|54.49|54.19|54.47|54.17|4
1731537640000|2024-11-13 22:40:40|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1731537650000|2024-11-13 22:40:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731537660000|2024-11-13 22:41:00|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1731537670000|2024-11-13 22:41:10|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|5
1731537680000|2024-11-13 22:41:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|5
1731537690000|2024-11-13 22:41:30|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1731537710000|2024-11-13 22:41:50|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1731537720000|2024-11-13 22:42:00|54.43|54.13|54.4|54.1|54.43|54.13|54.4|54.1|4
1731537730000|2024-11-13 22:42:10|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1731537740000|2024-11-13 22:42:20|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1731537750000|2024-11-13 22:42:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731537760000|2024-11-13 22:42:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|7
1731537780000|2024-11-13 22:43:00|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731537790000|2024-11-13 22:43:10|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731537800000|2024-11-13 22:43:20|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|4
1731537820000|2024-11-13 22:43:40|54.39|54.09|54.4|54.1|54.4|54.1|54.39|54.09|4
1731537830000|2024-11-13 22:43:50|54.41|54.11|54.45|54.15|54.45|54.15|54.4|54.1|6
1731537840000|2024-11-13 22:44:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1731537850000|2024-11-13 22:44:10|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|4
1731537860000|2024-11-13 22:44:20|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1731537870000|2024-11-13 22:44:30|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731537880000|2024-11-13 22:44:40|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731537890000|2024-11-13 22:44:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731537900000|2024-11-13 22:45:00|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|8
1731537910000|2024-11-13 22:45:10|54.48|54.18|54.48|54.18|54.49|54.19|54.48|54.18|3
1731537940000|2024-11-13 22:45:40|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1731537950000|2024-11-13 22:45:50|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1731537960000|2024-11-13 22:46:00|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1731537970000|2024-11-13 22:46:10|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1731537980000|2024-11-13 22:46:20|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731537990000|2024-11-13 22:46:30|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|6
1731538010000|2024-11-13 22:46:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731538020000|2024-11-13 22:47:00|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|9
1731538050000|2024-11-13 22:47:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731538060000|2024-11-13 22:47:40|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|6
1731538070000|2024-11-13 22:47:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731538090000|2024-11-13 22:48:10|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1731538110000|2024-11-13 22:48:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1731538120000|2024-11-13 22:48:40|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1731538130000|2024-11-13 22:48:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731538140000|2024-11-13 22:49:00|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|5
1731538180000|2024-11-13 22:49:40|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|3
1731538210000|2024-11-13 22:50:10|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731538230000|2024-11-13 22:50:30|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|4
1731538240000|2024-11-13 22:50:40|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1731538250000|2024-11-13 22:50:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731538280000|2024-11-13 22:51:20|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|11
1731538310000|2024-11-13 22:51:50|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|8
1731538320000|2024-11-13 22:52:00|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1731538340000|2024-11-13 22:52:20|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1731538350000|2024-11-13 22:52:30|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|3
1731538360000|2024-11-13 22:52:40|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1731538380000|2024-11-13 22:53:00|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1731538390000|2024-11-13 22:53:10|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|5
1731538400000|2024-11-13 22:53:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731538410000|2024-11-13 22:53:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731538420000|2024-11-13 22:53:40|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|6
1731538430000|2024-11-13 22:53:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731538440000|2024-11-13 22:54:00|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1731538450000|2024-11-13 22:54:10|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|3
1731538460000|2024-11-13 22:54:20|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|5
1731538500000|2024-11-13 22:55:00|54.65|54.35|54.66|54.36|54.67|54.37|54.65|54.35|4
1731538530000|2024-11-13 22:55:30|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1731538540000|2024-11-13 22:55:40|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|3
1731538550000|2024-11-13 22:55:50|54.68|54.38|54.66|54.36|54.68|54.38|54.66|54.36|3
1731538560000|2024-11-13 22:56:00|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|3
1731538570000|2024-11-13 22:56:10|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|4
1731538580000|2024-11-13 22:56:20|54.63|54.33|54.59|54.29|54.64|54.34|54.59|54.29|18
1731538590000|2024-11-13 22:56:30|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731538600000|2024-11-13 22:56:40|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|9
1731538610000|2024-11-13 22:56:50|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1731538710000|2024-11-13 22:58:30|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|3
1731538720000|2024-11-13 22:58:40|54.6|54.3|54.65|54.35|54.65|54.35|54.6|54.3|5
1731538730000|2024-11-13 22:58:50|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1731538740000|2024-11-13 22:59:00|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|4
1731538770000|2024-11-13 22:59:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731538800000|2024-11-13 23:00:00|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|4
1731538810000|2024-11-13 23:00:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731538820000|2024-11-13 23:00:20|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|6
1731538830000|2024-11-13 23:00:30|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|2
1731538840000|2024-11-13 23:00:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731538850000|2024-11-13 23:00:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1731538860000|2024-11-13 23:01:00|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731538900000|2024-11-13 23:01:40|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1731538910000|2024-11-13 23:01:50|54.51|54.21|54.53|54.23|54.55|54.25|54.51|54.21|7
1731538920000|2024-11-13 23:02:00|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|5
1731538930000|2024-11-13 23:02:10|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|3
1731538940000|2024-11-13 23:02:20|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|5
1731538950000|2024-11-13 23:02:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731538960000|2024-11-13 23:02:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1731538970000|2024-11-13 23:02:50|54.45|54.15|54.44|54.14|54.46|54.16|54.44|54.14|8
1731538980000|2024-11-13 23:03:00|54.42|54.12|54.41|54.11|54.42|54.12|54.41|54.11|2
1731539010000|2024-11-13 23:03:30|54.38|54.08|54.35|54.05|54.38|54.08|54.35|54.05|4
1731539020000|2024-11-13 23:03:40|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|10
1731539030000|2024-11-13 23:03:50|54.3|54|54.29|53.99|54.3|54|54.27|53.97|7
1731539040000|2024-11-13 23:04:00|54.31|54.01|54.31|54.01|54.33|54.03|54.31|54.01|5
1731539050000|2024-11-13 23:04:10|54.32|54.02|54.33|54.03|54.34|54.04|54.31|54.01|10
1731539060000|2024-11-13 23:04:20|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|13
1731539070000|2024-11-13 23:04:30|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731539080000|2024-11-13 23:04:40|54.36|54.06|54.4|54.1|54.41|54.11|54.36|54.06|9
1731539090000|2024-11-13 23:04:50|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1731539110000|2024-11-13 23:05:10|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1731539130000|2024-11-13 23:05:30|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731539140000|2024-11-13 23:05:40|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|3
1731539150000|2024-11-13 23:05:50|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|5
1731539160000|2024-11-13 23:06:00|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1731539170000|2024-11-13 23:06:10|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1731539200000|2024-11-13 23:06:40|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1731539210000|2024-11-13 23:06:50|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|3
1731539230000|2024-11-13 23:07:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731539240000|2024-11-13 23:07:20|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1731539260000|2024-11-13 23:07:40|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1731539270000|2024-11-13 23:07:50|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731539280000|2024-11-13 23:08:00|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731539290000|2024-11-13 23:08:10|54.37|54.07|54.38|54.08|54.38|54.08|54.36|54.06|4
1731539300000|2024-11-13 23:08:20|54.39|54.09|54.44|54.14|54.44|54.14|54.39|54.09|7
1731539310000|2024-11-13 23:08:30|54.43|54.13|54.42|54.12|54.44|54.14|54.42|54.12|4
1731539320000|2024-11-13 23:08:40|54.41|54.11|54.41|54.11|54.41|54.11|54.4|54.1|7
1731539340000|2024-11-13 23:09:00|54.42|54.12|54.42|54.12|54.44|54.14|54.41|54.11|11
1731539350000|2024-11-13 23:09:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|4
1731539360000|2024-11-13 23:09:20|54.43|54.13|54.46|54.16|54.46|54.16|54.43|54.13|4
1731539370000|2024-11-13 23:09:30|54.47|54.17|54.49|54.19|54.49|54.19|54.46|54.16|12
1731539380000|2024-11-13 23:09:40|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1731539390000|2024-11-13 23:09:50|54.51|54.21|54.53|54.23|54.54|54.24|54.51|54.21|6
1731539400000|2024-11-13 23:10:00|54.54|54.24|54.54|54.24|54.55|54.25|54.53|54.23|7
1731539410000|2024-11-13 23:10:10|54.53|54.23|54.51|54.21|54.53|54.23|54.51|54.21|5
1731539440000|2024-11-13 23:10:40|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1731539450000|2024-11-13 23:10:50|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|7
1731539460000|2024-11-13 23:11:00|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|3
1731539470000|2024-11-13 23:11:10|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|3
1731539490000|2024-11-13 23:11:30|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1731539500000|2024-11-13 23:11:40|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731539510000|2024-11-13 23:11:50|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731539520000|2024-11-13 23:12:00|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731539530000|2024-11-13 23:12:10|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731539540000|2024-11-13 23:12:20|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|9
1731539550000|2024-11-13 23:12:30|54.56|54.26|54.61|54.31|54.61|54.31|54.56|54.26|6
1731539560000|2024-11-13 23:12:40|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|7
1731539570000|2024-11-13 23:12:50|54.65|54.35|54.63|54.33|54.65|54.35|54.63|54.33|3
1731539580000|2024-11-13 23:13:00|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|2
1731539600000|2024-11-13 23:13:20|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|4
1731539610000|2024-11-13 23:13:30|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731539630000|2024-11-13 23:13:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1731539640000|2024-11-13 23:14:00|54.58|54.28|54.52|54.22|54.58|54.28|54.51|54.21|6
1731539650000|2024-11-13 23:14:10|54.51|54.21|54.51|54.21|54.52|54.22|54.48|54.18|7
1731539660000|2024-11-13 23:14:20|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731539670000|2024-11-13 23:14:30|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|4
1731539680000|2024-11-13 23:14:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731539700000|2024-11-13 23:15:00|54.61|54.31|54.6|54.3|54.62|54.32|54.58|54.28|10
1731539710000|2024-11-13 23:15:10|54.59|54.29|54.62|54.32|54.62|54.32|54.58|54.28|5
1731539720000|2024-11-13 23:15:20|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|5
1731539730000|2024-11-13 23:15:30|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|3
1731539740000|2024-11-13 23:15:40|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|6
1731539750000|2024-11-13 23:15:50|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731539760000|2024-11-13 23:16:00|54.62|54.32|54.71|54.41|54.71|54.41|54.62|54.32|12
1731539770000|2024-11-13 23:16:10|54.7|54.4|54.73|54.43|54.73|54.43|54.69|54.39|12
1731539780000|2024-11-13 23:16:20|54.72|54.42|54.73|54.43|54.73|54.43|54.72|54.42|4
1731539790000|2024-11-13 23:16:30|54.74|54.44|54.74|54.44|54.74|54.44|54.72|54.42|13
1731539800000|2024-11-13 23:16:40|54.75|54.45|54.75|54.45|54.76|54.46|54.75|54.45|9
1731539810000|2024-11-13 23:16:50|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|10
1731539820000|2024-11-13 23:17:00|54.73|54.43|54.79|54.49|54.79|54.49|54.73|54.43|14
1731539830000|2024-11-13 23:17:10|54.78|54.48|54.77|54.47|54.79|54.49|54.75|54.45|10
1731539840000|2024-11-13 23:17:20|54.76|54.46|54.77|54.47|54.8|54.5|54.76|54.46|18
1731539850000|2024-11-13 23:17:30|54.78|54.48|54.76|54.46|54.78|54.48|54.75|54.45|13
1731539860000|2024-11-13 23:17:40|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|3
1731539870000|2024-11-13 23:17:50|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|6
1731539880000|2024-11-13 23:18:00|54.75|54.45|54.75|54.45|54.75|54.45|54.73|54.43|9
1731539890000|2024-11-13 23:18:10|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|6
1731539900000|2024-11-13 23:18:20|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|6
1731539910000|2024-11-13 23:18:30|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|5
1731539920000|2024-11-13 23:18:40|54.78|54.48|54.79|54.49|54.8|54.5|54.77|54.47|7
1731539930000|2024-11-13 23:18:50|54.77|54.47|54.81|54.51|54.81|54.51|54.75|54.45|16
1731539940000|2024-11-13 23:19:00|54.82|54.52|54.81|54.51|54.82|54.52|54.8|54.5|4
1731539950000|2024-11-13 23:19:10|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1731539960000|2024-11-13 23:19:20|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1731539970000|2024-11-13 23:19:30|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|6
1731539980000|2024-11-13 23:19:40|54.79|54.49|54.77|54.47|54.8|54.5|54.76|54.46|10
1731539990000|2024-11-13 23:19:50|54.78|54.48|54.8|54.5|54.8|54.5|54.78|54.48|12
1731540000000|2024-11-13 23:20:00|54.78|54.48|54.77|54.47|54.8|54.5|54.76|54.46|9
1731540010000|2024-11-13 23:20:10|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|8
1731540020000|2024-11-13 23:20:20|54.76|54.46|54.75|54.45|54.78|54.48|54.75|54.45|11
1731540030000|2024-11-13 23:20:30|54.76|54.46|54.78|54.48|54.78|54.48|54.75|54.45|10
1731540040000|2024-11-13 23:20:40|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|6
1731540050000|2024-11-13 23:20:50|54.79|54.49|54.78|54.48|54.8|54.5|54.78|54.48|10
1731540060000|2024-11-13 23:21:00|54.79|54.49|54.78|54.48|54.8|54.5|54.76|54.46|13
1731540070000|2024-11-13 23:21:10|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|15
1731540080000|2024-11-13 23:21:20|54.77|54.47|54.78|54.48|54.8|54.5|54.77|54.47|18
1731540090000|2024-11-13 23:21:30|54.8|54.5|54.78|54.48|54.8|54.5|54.77|54.47|15
1731540100000|2024-11-13 23:21:40|54.77|54.47|54.77|54.47|54.78|54.48|54.76|54.46|7
1731540110000|2024-11-13 23:21:50|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|4
1731540120000|2024-11-13 23:22:00|54.76|54.46|54.79|54.49|54.8|54.5|54.76|54.46|9
1731540130000|2024-11-13 23:22:10|54.78|54.48|54.78|54.48|54.81|54.51|54.77|54.47|17
1731540140000|2024-11-13 23:22:20|54.79|54.49|54.72|54.42|54.79|54.49|54.72|54.42|12
1731540150000|2024-11-13 23:22:30|54.71|54.41|54.72|54.42|54.73|54.43|54.71|54.41|6
1731540160000|2024-11-13 23:22:40|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1731540170000|2024-11-13 23:22:50|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|6
1731540180000|2024-11-13 23:23:00|54.73|54.43|54.73|54.43|54.73|54.43|54.71|54.41|7
1731540190000|2024-11-13 23:23:10|54.74|54.44|54.82|54.52|54.83|54.53|54.74|54.44|8
1731540200000|2024-11-13 23:23:20|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1731540210000|2024-11-13 23:23:30|54.82|54.52|54.81|54.51|54.83|54.53|54.81|54.51|6
1731540220000|2024-11-13 23:23:40|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|4
1731540240000|2024-11-13 23:24:00|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1731540250000|2024-11-13 23:24:10|54.86|54.56|54.91|54.61|54.91|54.61|54.85|54.55|12
1731540260000|2024-11-13 23:24:20|54.9|54.6|54.87|54.57|54.91|54.61|54.87|54.57|13
1731540270000|2024-11-13 23:24:30|54.88|54.58|54.88|54.58|54.9|54.6|54.87|54.57|11
1731540280000|2024-11-13 23:24:40|54.89|54.59|54.89|54.59|54.9|54.6|54.88|54.58|7
1731540290000|2024-11-13 23:24:50|54.88|54.58|54.88|54.58|54.9|54.6|54.87|54.57|13
1731540300000|2024-11-13 23:25:00|54.89|54.59|54.88|54.58|54.92|54.62|54.86|54.56|14
1731540310000|2024-11-13 23:25:10|54.87|54.57|54.85|54.55|54.87|54.57|54.84|54.54|13
1731540320000|2024-11-13 23:25:20|54.84|54.54|54.84|54.54|54.85|54.55|54.83|54.53|8
1731540330000|2024-11-13 23:25:30|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|4
1731540340000|2024-11-13 23:25:40|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|6
1731540350000|2024-11-13 23:25:50|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|7
1731540360000|2024-11-13 23:26:00|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|10
1731540370000|2024-11-13 23:26:10|54.78|54.48|54.78|54.48|54.79|54.49|54.78|54.48|7
1731540380000|2024-11-13 23:26:20|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|10
1731540390000|2024-11-13 23:26:30|54.75|54.45|54.73|54.43|54.76|54.46|54.73|54.43|7
1731540400000|2024-11-13 23:26:40|54.74|54.44|54.77|54.47|54.77|54.47|54.74|54.44|6
1731540410000|2024-11-13 23:26:50|54.76|54.46|54.78|54.48|54.8|54.5|54.76|54.46|12
1731540420000|2024-11-13 23:27:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|8
1731540430000|2024-11-13 23:27:10|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|3
1731540440000|2024-11-13 23:27:20|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|3
1731540450000|2024-11-13 23:27:30|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1731540460000|2024-11-13 23:27:40|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1731540470000|2024-11-13 23:27:50|54.77|54.47|54.78|54.48|54.79|54.49|54.76|54.46|7
1731540480000|2024-11-13 23:28:00|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|7
1731540490000|2024-11-13 23:28:10|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1731540500000|2024-11-13 23:28:20|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1731540520000|2024-11-13 23:28:40|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1731540530000|2024-11-13 23:28:50|54.78|54.48|54.77|54.47|54.78|54.48|54.77|54.47|2
1731540540000|2024-11-13 23:29:00|54.76|54.46|54.82|54.52|54.83|54.53|54.74|54.44|9
1731540550000|2024-11-13 23:29:10|54.83|54.53|54.79|54.49|54.83|54.53|54.79|54.49|11
1731540560000|2024-11-13 23:29:20|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|12
1731540570000|2024-11-13 23:29:30|54.8|54.5|54.81|54.51|54.82|54.52|54.8|54.5|6
1731540580000|2024-11-13 23:29:40|54.79|54.49|54.79|54.49|54.81|54.51|54.78|54.48|8
1731540590000|2024-11-13 23:29:50|54.78|54.48|54.78|54.48|54.81|54.51|54.77|54.47|10
1731540600000|2024-11-13 23:30:00|54.77|54.47|54.78|54.48|54.78|54.48|54.77|54.47|4
1731540610000|2024-11-13 23:30:10|54.8|54.5|54.83|54.53|54.83|54.53|54.78|54.48|10
1731540620000|2024-11-13 23:30:20|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|5
1731540630000|2024-11-13 23:30:30|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1731540640000|2024-11-13 23:30:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731540650000|2024-11-13 23:30:50|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731540660000|2024-11-13 23:31:00|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1731540670000|2024-11-13 23:31:10|54.81|54.51|54.81|54.51|54.82|54.52|54.8|54.5|7
1731540680000|2024-11-13 23:31:20|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|4
1731540690000|2024-11-13 23:31:30|54.8|54.5|54.8|54.5|54.8|54.5|54.78|54.48|5
1731540700000|2024-11-13 23:31:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731540710000|2024-11-13 23:31:50|54.83|54.53|54.88|54.58|54.92|54.62|54.83|54.53|17
1731540720000|2024-11-13 23:32:00|54.89|54.59|54.91|54.61|54.91|54.61|54.87|54.57|12
1731540730000|2024-11-13 23:32:10|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|4
1731540740000|2024-11-13 23:32:20|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1731540750000|2024-11-13 23:32:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1731540760000|2024-11-13 23:32:40|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|5
1731540770000|2024-11-13 23:32:50|54.92|54.62|54.92|54.62|54.93|54.63|54.91|54.61|7
1731540780000|2024-11-13 23:33:00|54.91|54.61|54.9|54.6|54.91|54.61|54.87|54.57|9
1731540790000|2024-11-13 23:33:10|54.89|54.59|54.87|54.57|54.89|54.59|54.86|54.56|8
1731540800000|2024-11-13 23:33:20|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|6
1731540810000|2024-11-13 23:33:30|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|6
1731540820000|2024-11-13 23:33:40|54.92|54.62|54.9|54.6|54.92|54.62|54.9|54.6|7
1731540830000|2024-11-13 23:33:50|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1731540840000|2024-11-13 23:34:00|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731540850000|2024-11-13 23:34:10|54.93|54.63|54.94|54.64|54.94|54.64|54.92|54.62|10
1731540860000|2024-11-13 23:34:20|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|9
1731540870000|2024-11-13 23:34:30|54.98|54.68|54.94|54.64|54.98|54.68|54.94|54.64|9
1731540880000|2024-11-13 23:34:40|54.95|54.65|54.94|54.64|54.95|54.65|54.94|54.64|6
1731540890000|2024-11-13 23:34:50|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|5
1731540900000|2024-11-13 23:35:00|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|8
1731540910000|2024-11-13 23:35:10|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|9
1731540920000|2024-11-13 23:35:20|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|6
1731540930000|2024-11-13 23:35:30|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1731540940000|2024-11-13 23:35:40|54.9|54.6|54.92|54.62|54.92|54.62|54.9|54.6|5
1731540950000|2024-11-13 23:35:50|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|6
1731540960000|2024-11-13 23:36:00|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1731540970000|2024-11-13 23:36:10|54.95|54.65|54.96|54.66|54.96|54.66|54.93|54.63|9
1731540980000|2024-11-13 23:36:20|54.97|54.67|54.97|54.67|54.99|54.69|54.96|54.66|7
1731540990000|2024-11-13 23:36:30|54.96|54.66|54.93|54.63|54.96|54.66|54.93|54.63|8
1731541000000|2024-11-13 23:36:40|54.94|54.64|54.95|54.65|54.96|54.66|54.94|54.64|3
1731541010000|2024-11-13 23:36:50|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|6
1731541020000|2024-11-13 23:37:00|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1731541030000|2024-11-13 23:37:10|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|3
1731541040000|2024-11-13 23:37:20|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|7
1731541050000|2024-11-13 23:37:30|54.98|54.68|54.98|54.68|55.01|54.71|54.97|54.67|7
1731541060000|2024-11-13 23:37:40|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|3
1731541070000|2024-11-13 23:37:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1731541080000|2024-11-13 23:38:00|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1731541090000|2024-11-13 23:38:10|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|6
1731541100000|2024-11-13 23:38:20|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1731541110000|2024-11-13 23:38:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|4
1731541140000|2024-11-13 23:39:00|54.97|54.67|54.97|54.67|54.97|54.67|54.96|54.66|3
1731541150000|2024-11-13 23:39:10|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1731541160000|2024-11-13 23:39:20|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1731541170000|2024-11-13 23:39:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|6
1731541180000|2024-11-13 23:39:40|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|2
1731541190000|2024-11-13 23:39:50|54.99|54.69|54.99|54.69|55.01|54.71|54.98|54.68|6
1731541200000|2024-11-13 23:40:00|55|54.7|55|54.7|55|54.7|54.98|54.68|9
1731541210000|2024-11-13 23:40:10|54.99|54.69|54.99|54.69|55.01|54.71|54.98|54.68|7
1731541220000|2024-11-13 23:40:20|55|54.7|54.98|54.68|55|54.7|54.97|54.67|11
1731541230000|2024-11-13 23:40:30|54.99|54.69|55.01|54.71|55.01|54.71|54.98|54.68|4
1731541240000|2024-11-13 23:40:40|54.99|54.69|55|54.7|55|54.7|54.99|54.69|2
1731541250000|2024-11-13 23:40:50|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|5
1731541260000|2024-11-13 23:41:00|55.03|54.73|55.04|54.74|55.04|54.74|55.02|54.72|4
1731541270000|2024-11-13 23:41:10|55.03|54.73|55.09|54.79|55.1|54.8|55.03|54.73|10
1731541280000|2024-11-13 23:41:20|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|13
1731541290000|2024-11-13 23:41:30|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|7
1731541300000|2024-11-13 23:41:40|55.08|54.78|55.1|54.8|55.11|54.81|55.08|54.78|6
1731541310000|2024-11-13 23:41:50|55.11|54.81|55.11|54.81|55.12|54.82|55.11|54.81|3
1731541320000|2024-11-13 23:42:00|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1731541330000|2024-11-13 23:42:10|55.11|54.81|55.1|54.8|55.11|54.81|55.09|54.79|4
1731541340000|2024-11-13 23:42:20|55.09|54.79|55.1|54.8|55.1|54.8|55.08|54.78|10
1731541350000|2024-11-13 23:42:30|55.09|54.79|55.11|54.81|55.13|54.83|55.09|54.79|13
1731541360000|2024-11-13 23:42:40|55.12|54.82|55.09|54.79|55.12|54.82|55.09|54.79|10
1731541370000|2024-11-13 23:42:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|3
1731541380000|2024-11-13 23:43:00|55.09|54.79|55.07|54.77|55.09|54.79|55.07|54.77|3
1731541390000|2024-11-13 23:43:10|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1731541400000|2024-11-13 23:43:20|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|6
1731541410000|2024-11-13 23:43:30|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1731541420000|2024-11-13 23:43:40|55.06|54.76|55.04|54.74|55.06|54.76|55.03|54.73|11
1731541430000|2024-11-13 23:43:50|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1731541440000|2024-11-13 23:44:00|55.04|54.74|55.05|54.75|55.05|54.75|55.03|54.73|6
1731541450000|2024-11-13 23:44:10|55.06|54.76|55.09|54.79|55.1|54.8|55.04|54.74|16
1731541460000|2024-11-13 23:44:20|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|2
1731541470000|2024-11-13 23:44:30|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|5
1731541480000|2024-11-13 23:44:40|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|7
1731541490000|2024-11-13 23:44:50|55.08|54.78|55.08|54.78|55.09|54.79|55.07|54.77|13
1731541500000|2024-11-13 23:45:00|55.09|54.79|55.07|54.77|55.1|54.8|55.07|54.77|6
1731541510000|2024-11-13 23:45:10|55.08|54.78|55.11|54.81|55.11|54.81|55.07|54.77|13
1731541520000|2024-11-13 23:45:20|55.1|54.8|55.09|54.79|55.1|54.8|55.07|54.77|6
1731541530000|2024-11-13 23:45:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|8
1731541540000|2024-11-13 23:45:40|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1731541550000|2024-11-13 23:45:50|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|5
1731541560000|2024-11-13 23:46:00|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|6
1731541570000|2024-11-13 23:46:10|55.07|54.77|55.07|54.77|55.08|54.78|55.07|54.77|3
1731541580000|2024-11-13 23:46:20|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|3
1731541590000|2024-11-13 23:46:30|55.07|54.77|55.08|54.78|55.08|54.78|55.06|54.76|10
1731541600000|2024-11-13 23:46:40|55.07|54.77|55.07|54.77|55.08|54.78|55.05|54.75|11
1731541610000|2024-11-13 23:46:50|55.08|54.78|55.09|54.79|55.1|54.8|55.08|54.78|6
1731541620000|2024-11-13 23:47:00|55.08|54.78|55.14|54.84|55.15|54.85|55.08|54.78|12
1731541630000|2024-11-13 23:47:10|55.12|54.82|55.15|54.85|55.16|54.86|55.12|54.82|5
1731541640000|2024-11-13 23:47:20|55.14|54.84|55.02|54.72|55.14|54.84|55.02|54.72|19
1731541650000|2024-11-13 23:47:30|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|14
1731541660000|2024-11-13 23:47:40|55.03|54.73|54.99|54.69|55.05|54.75|54.97|54.67|15
1731541670000|2024-11-13 23:47:50|55|54.7|54.98|54.68|55.04|54.74|54.98|54.68|13
1731541680000|2024-11-13 23:48:00|54.97|54.67|55.01|54.71|55.02|54.72|54.97|54.67|9
1731541690000|2024-11-13 23:48:10|55.02|54.72|55.04|54.74|55.05|54.75|55.02|54.72|7
1731541700000|2024-11-13 23:48:20|55.03|54.73|55.08|54.78|55.08|54.78|55.03|54.73|10
1731541710000|2024-11-13 23:48:30|55.09|54.79|55.08|54.78|55.13|54.83|55.08|54.78|10
1731541720000|2024-11-13 23:48:40|55.09|54.79|55.12|54.82|55.12|54.82|55.08|54.78|11
1731541730000|2024-11-13 23:48:50|55.11|54.81|55.12|54.82|55.12|54.82|55.11|54.81|6
1731541740000|2024-11-13 23:49:00|55.11|54.81|55.11|54.81|55.11|54.81|55.09|54.79|8
1731541750000|2024-11-13 23:49:10|55.12|54.82|55.13|54.83|55.13|54.83|55.11|54.81|8
1731541760000|2024-11-13 23:49:20|55.12|54.82|55.09|54.79|55.14|54.84|55.09|54.79|12
1731541770000|2024-11-13 23:49:30|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|10
1731541780000|2024-11-13 23:49:40|55.09|54.79|55.06|54.76|55.1|54.8|55.05|54.75|10
1731541790000|2024-11-13 23:49:50|55.05|54.75|55.06|54.76|55.06|54.76|55.04|54.74|6
1731541800000|2024-11-13 23:50:00|55.05|54.75|55.04|54.74|55.05|54.75|55.02|54.72|11
1731541810000|2024-11-13 23:50:10|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|8
1731541820000|2024-11-13 23:50:20|55.01|54.71|54.99|54.69|55.02|54.72|54.99|54.69|12
1731541830000|2024-11-13 23:50:30|55|54.7|55.02|54.72|55.02|54.72|54.98|54.68|6
1731541840000|2024-11-13 23:50:40|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|2
1731541850000|2024-11-13 23:50:50|55.03|54.73|55.07|54.77|55.08|54.78|55.03|54.73|12
1731541860000|2024-11-13 23:51:00|55.06|54.76|55.06|54.76|55.07|54.77|55.04|54.74|11
1731541870000|2024-11-13 23:51:10|55.07|54.77|55.12|54.82|55.14|54.84|55.07|54.77|10
1731541880000|2024-11-13 23:51:20|55.11|54.81|55.07|54.77|55.12|54.82|55.06|54.76|11
1731541890000|2024-11-13 23:51:30|55.08|54.78|55.06|54.76|55.08|54.78|55.05|54.75|5
1731541900000|2024-11-13 23:51:40|55.05|54.75|55.04|54.74|55.06|54.76|55.03|54.73|8
1731541910000|2024-11-13 23:51:50|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|2
1731541920000|2024-11-13 23:52:00|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|2
1731541930000|2024-11-13 23:52:10|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1731541940000|2024-11-13 23:52:20|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|8
1731541950000|2024-11-13 23:52:30|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|2
1731541960000|2024-11-13 23:52:40|55.04|54.74|55.02|54.72|55.04|54.74|55.02|54.72|7
1731541970000|2024-11-13 23:52:50|55.01|54.71|54.96|54.66|55.01|54.71|54.96|54.66|8
1731541980000|2024-11-13 23:53:00|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|9
1731541990000|2024-11-13 23:53:10|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|3
1731542000000|2024-11-13 23:53:20|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|6
1731542010000|2024-11-13 23:53:30|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|7
1731542020000|2024-11-13 23:53:40|54.98|54.68|55|54.7|55.02|54.72|54.98|54.68|8
1731542030000|2024-11-13 23:53:50|54.99|54.69|55|54.7|55.02|54.72|54.99|54.69|6
1731542040000|2024-11-13 23:54:00|54.99|54.69|55.01|54.71|55.01|54.71|54.99|54.69|11
1731542050000|2024-11-13 23:54:10|55|54.7|55|54.7|55.01|54.71|54.99|54.69|7
1731542060000|2024-11-13 23:54:20|54.99|54.69|54.99|54.69|55|54.7|54.98|54.68|7
1731542070000|2024-11-13 23:54:30|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|8
1731542080000|2024-11-13 23:54:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1731542090000|2024-11-13 23:54:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1731542110000|2024-11-13 23:55:10|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|5
1731542120000|2024-11-13 23:55:20|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|7
1731542130000|2024-11-13 23:55:30|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|3
1731542140000|2024-11-13 23:55:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1731542150000|2024-11-13 23:55:50|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1731542160000|2024-11-13 23:56:00|54.99|54.69|54.99|54.69|54.99|54.69|54.98|54.68|5
1731542170000|2024-11-13 23:56:10|54.98|54.68|55|54.7|55|54.7|54.98|54.68|6
1731542180000|2024-11-13 23:56:20|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1731542190000|2024-11-13 23:56:30|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|8
1731542200000|2024-11-13 23:56:40|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1731542210000|2024-11-13 23:56:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1731542220000|2024-11-13 23:57:00|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|2
1731542230000|2024-11-13 23:57:10|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1731542240000|2024-11-13 23:57:20|55.02|54.72|55.02|54.72|55.03|54.73|55.01|54.71|7
1731542250000|2024-11-13 23:57:30|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|7
1731542260000|2024-11-13 23:57:40|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1731542270000|2024-11-13 23:57:50|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|6
1731542280000|2024-11-13 23:58:00|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1731542290000|2024-11-13 23:58:10|55.05|54.75|55.07|54.77|55.09|54.79|55.05|54.75|10
1731542300000|2024-11-13 23:58:20|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1731542310000|2024-11-13 23:58:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|4
1731542320000|2024-11-13 23:58:40|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1731542330000|2024-11-13 23:58:50|55.09|54.79|55.09|54.79|55.09|54.79|55.09|54.79|1
1731542340000|2024-11-13 23:59:00|55.08|54.78|55.08|54.78|55.08|54.78|55.07|54.77|5
1731542350000|2024-11-13 23:59:10|55.07|54.77|55.05|54.75|55.07|54.77|55.04|54.74|5
1731542360000|2024-11-13 23:59:20|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1731542370000|2024-11-13 23:59:30|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|4
1731542380000|2024-11-13 23:59:40|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|7
1731542390000|2024-11-13 23:59:50|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|7
1731542400000|2024-11-14 00:00:00|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|4
1731542410000|2024-11-14 00:00:10|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|9
1731542420000|2024-11-14 00:00:20|55.06|54.76|55.05|54.75|55.07|54.77|55.05|54.75|6
1731542430000|2024-11-14 00:00:30|55.06|54.76|55.01|54.71|55.06|54.76|54.99|54.69|13
1731542440000|2024-11-14 00:00:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|4
1731542450000|2024-11-14 00:00:50|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|6
1731542460000|2024-11-14 00:01:00|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|5
1731542470000|2024-11-14 00:01:10|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1731542480000|2024-11-14 00:01:20|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|3
1731542490000|2024-11-14 00:01:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1731542500000|2024-11-14 00:01:40|54.91|54.61|54.92|54.62|54.93|54.63|54.91|54.61|10
1731542510000|2024-11-14 00:01:50|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|7
1731542520000|2024-11-14 00:02:00|54.92|54.62|54.95|54.65|54.97|54.67|54.92|54.62|10
1731542530000|2024-11-14 00:02:10|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|4
1731542540000|2024-11-14 00:02:20|54.94|54.64|54.89|54.59|54.94|54.64|54.88|54.58|10
1731542550000|2024-11-14 00:02:30|54.88|54.58|54.88|54.58|54.89|54.59|54.83|54.53|12
1731542560000|2024-11-14 00:02:40|54.9|54.6|54.94|54.64|54.96|54.66|54.9|54.6|14
1731542570000|2024-11-14 00:02:50|54.93|54.63|54.94|54.64|54.94|54.64|54.91|54.61|8
1731542580000|2024-11-14 00:03:00|54.95|54.65|54.97|54.67|54.98|54.68|54.95|54.65|18
1731542590000|2024-11-14 00:03:10|54.98|54.68|54.99|54.69|55.02|54.72|54.98|54.68|7
1731542600000|2024-11-14 00:03:20|55|54.7|55.01|54.71|55.01|54.71|54.99|54.69|7
1731542610000|2024-11-14 00:03:30|55.02|54.72|55.05|54.75|55.05|54.75|55.02|54.72|12
1731542620000|2024-11-14 00:03:40|55.07|54.77|55.11|54.81|55.11|54.81|55.05|54.75|11
1731542630000|2024-11-14 00:03:50|55.12|54.82|55.09|54.79|55.12|54.82|55.08|54.78|6
1731542640000|2024-11-14 00:04:00|55.1|54.8|55.2|54.9|55.23|54.93|55.09|54.79|19
1731542650000|2024-11-14 00:04:10|55.21|54.91|55.27|54.97|55.27|54.97|55.21|54.91|11
1731542660000|2024-11-14 00:04:20|55.28|54.98|55.28|54.98|55.3|55|55.27|54.97|14
1731542670000|2024-11-14 00:04:30|55.27|54.97|55.29|54.99|55.3|55|55.24|54.94|14
1731542680000|2024-11-14 00:04:40|55.28|54.98|55.37|55.07|55.37|55.07|55.28|54.98|12
1731542690000|2024-11-14 00:04:50|55.36|55.06|55.5|55.2|55.5|55.2|55.36|55.06|18
1731542700000|2024-11-14 00:05:00|55.49|55.19|55.56|55.26|55.66|55.36|55.49|55.19|18
1731542710000|2024-11-14 00:05:10|55.55|55.25|55.46|55.16|55.55|55.25|55.45|55.15|14
1731542720000|2024-11-14 00:05:20|55.45|55.15|55.49|55.19|55.52|55.22|55.45|55.15|10
1731542730000|2024-11-14 00:05:30|55.5|55.2|55.46|55.16|55.5|55.2|55.44|55.14|13
1731542740000|2024-11-14 00:05:40|55.47|55.17|55.49|55.19|55.49|55.19|55.46|55.16|8
1731542750000|2024-11-14 00:05:50|55.48|55.18|55.48|55.18|55.49|55.19|55.46|55.16|7
1731542760000|2024-11-14 00:06:00|55.47|55.17|55.55|55.25|55.55|55.25|55.46|55.16|13
1731542770000|2024-11-14 00:06:10|55.56|55.26|55.53|55.23|55.58|55.28|55.5|55.2|17
1731542780000|2024-11-14 00:06:20|55.52|55.22|55.57|55.27|55.57|55.27|55.5|55.2|11
1731542790000|2024-11-14 00:06:30|55.59|55.29|55.57|55.27|55.61|55.31|55.55|55.25|13
1731542800000|2024-11-14 00:06:40|55.56|55.26|55.52|55.22|55.56|55.26|55.52|55.22|8
1731542810000|2024-11-14 00:06:50|55.53|55.23|55.51|55.21|55.53|55.23|55.48|55.18|12
1731542820000|2024-11-14 00:07:00|55.5|55.2|55.44|55.14|55.51|55.21|55.43|55.13|15
1731542830000|2024-11-14 00:07:10|55.43|55.13|55.47|55.17|55.47|55.17|55.43|55.13|9
1731542840000|2024-11-14 00:07:20|55.46|55.16|55.45|55.15|55.47|55.17|55.45|55.15|6
1731542850000|2024-11-14 00:07:30|55.44|55.14|55.49|55.19|55.5|55.2|55.42|55.12|14
1731542860000|2024-11-14 00:07:40|55.47|55.17|55.47|55.17|55.49|55.19|55.47|55.17|7
1731542870000|2024-11-14 00:07:50|55.48|55.18|55.46|55.16|55.48|55.18|55.43|55.13|9
1731542880000|2024-11-14 00:08:00|55.47|55.17|55.45|55.15|55.47|55.17|55.44|55.14|5
1731542890000|2024-11-14 00:08:10|55.44|55.14|55.46|55.16|55.48|55.18|55.44|55.14|6
1731542900000|2024-11-14 00:08:20|55.45|55.15|55.38|55.08|55.45|55.15|55.37|55.07|7
1731542910000|2024-11-14 00:08:30|55.39|55.09|55.4|55.1|55.41|55.11|55.38|55.08|6
1731542920000|2024-11-14 00:08:40|55.41|55.11|55.42|55.12|55.43|55.13|55.39|55.09|7
1731542930000|2024-11-14 00:08:50|55.41|55.11|55.44|55.14|55.45|55.15|55.41|55.11|5
1731542940000|2024-11-14 00:09:00|55.43|55.13|55.39|55.09|55.43|55.13|55.39|55.09|11
1731542950000|2024-11-14 00:09:10|55.38|55.08|55.46|55.16|55.49|55.19|55.38|55.08|15
1731542960000|2024-11-14 00:09:20|55.45|55.15|55.46|55.16|55.46|55.16|55.44|55.14|6
1731542970000|2024-11-14 00:09:30|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|6
1731542980000|2024-11-14 00:09:40|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1731542990000|2024-11-14 00:09:50|55.49|55.19|55.47|55.17|55.49|55.19|55.46|55.16|7
1731543000000|2024-11-14 00:10:00|55.46|55.16|55.5|55.2|55.5|55.2|55.46|55.16|5
1731543010000|2024-11-14 00:10:10|55.49|55.19|55.47|55.17|55.5|55.2|55.47|55.17|11
1731543020000|2024-11-14 00:10:20|55.46|55.16|55.41|55.11|55.47|55.17|55.4|55.1|11
1731543030000|2024-11-14 00:10:30|55.4|55.1|55.38|55.08|55.43|55.13|55.37|55.07|13
1731543040000|2024-11-14 00:10:40|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|6
1731543050000|2024-11-14 00:10:50|55.39|55.09|55.4|55.1|55.41|55.11|55.39|55.09|7
1731543060000|2024-11-14 00:11:00|55.41|55.11|55.45|55.15|55.45|55.15|55.41|55.11|10
1731543070000|2024-11-14 00:11:10|55.44|55.14|55.45|55.15|55.45|55.15|55.43|55.13|6
1731543080000|2024-11-14 00:11:20|55.44|55.14|55.45|55.15|55.45|55.15|55.44|55.14|2
1731543090000|2024-11-14 00:11:30|55.44|55.14|55.46|55.16|55.46|55.16|55.42|55.12|12
1731543100000|2024-11-14 00:11:40|55.52|55.22|55.56|55.26|55.59|55.29|55.52|55.22|12
1731543110000|2024-11-14 00:11:50|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|3
1731543120000|2024-11-14 00:12:00|55.55|55.25|55.57|55.27|55.57|55.27|55.55|55.25|7
1731543130000|2024-11-14 00:12:10|55.56|55.26|55.57|55.27|55.58|55.28|55.56|55.26|6
1731543140000|2024-11-14 00:12:20|55.56|55.26|55.55|55.25|55.57|55.27|55.54|55.24|9
1731543150000|2024-11-14 00:12:30|55.56|55.26|55.53|55.23|55.56|55.26|55.53|55.23|4
1731543160000|2024-11-14 00:12:40|55.52|55.22|55.47|55.17|55.53|55.23|55.46|55.16|13
1731543170000|2024-11-14 00:12:50|55.48|55.18|55.5|55.2|55.51|55.21|55.48|55.18|8
1731543180000|2024-11-14 00:13:00|55.49|55.19|55.47|55.17|55.49|55.19|55.46|55.16|9
1731543190000|2024-11-14 00:13:10|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|6
1731543200000|2024-11-14 00:13:20|55.48|55.18|55.45|55.15|55.48|55.18|55.44|55.14|8
1731543210000|2024-11-14 00:13:30|55.46|55.16|55.53|55.23|55.53|55.23|55.46|55.16|13
1731543220000|2024-11-14 00:13:40|55.52|55.22|55.57|55.27|55.57|55.27|55.52|55.22|7
1731543230000|2024-11-14 00:13:50|55.58|55.28|55.57|55.27|55.58|55.28|55.56|55.26|6
1731543240000|2024-11-14 00:14:00|55.6|55.3|55.58|55.28|55.62|55.32|55.56|55.26|8
1731543250000|2024-11-14 00:14:10|55.57|55.27|55.55|55.25|55.57|55.27|55.55|55.25|4
1731543260000|2024-11-14 00:14:20|55.54|55.24|55.48|55.18|55.54|55.24|55.48|55.18|5
1731543270000|2024-11-14 00:14:30|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|2
1731543280000|2024-11-14 00:14:40|55.47|55.17|55.48|55.18|55.48|55.18|55.45|55.15|4
1731543290000|2024-11-14 00:14:50|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|6
1731543300000|2024-11-14 00:15:00|55.49|55.19|55.49|55.19|55.51|55.21|55.49|55.19|4
1731543310000|2024-11-14 00:15:10|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1731543320000|2024-11-14 00:15:20|55.46|55.16|55.49|55.19|55.5|55.2|55.46|55.16|14
1731543330000|2024-11-14 00:15:30|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|3
1731543340000|2024-11-14 00:15:40|55.53|55.23|55.51|55.21|55.53|55.23|55.51|55.21|3
1731543350000|2024-11-14 00:15:50|55.52|55.22|55.48|55.18|55.52|55.22|55.48|55.18|4
1731543360000|2024-11-14 00:16:00|55.49|55.19|55.52|55.22|55.52|55.22|55.49|55.19|6
1731543370000|2024-11-14 00:16:10|55.53|55.23|55.58|55.28|55.59|55.29|55.52|55.22|9
1731543380000|2024-11-14 00:16:20|55.59|55.29|55.54|55.24|55.59|55.29|55.54|55.24|12
1731543390000|2024-11-14 00:16:30|55.55|55.25|55.48|55.18|55.55|55.25|55.48|55.18|11
1731543400000|2024-11-14 00:16:40|55.5|55.2|55.52|55.22|55.52|55.22|55.49|55.19|13
1731543410000|2024-11-14 00:16:50|55.51|55.21|55.53|55.23|55.55|55.25|55.5|55.2|9
1731543420000|2024-11-14 00:17:00|55.54|55.24|55.55|55.25|55.56|55.26|55.53|55.23|7
1731543430000|2024-11-14 00:17:10|55.56|55.26|55.6|55.3|55.65|55.35|55.56|55.26|11
1731543440000|2024-11-14 00:17:20|55.59|55.29|55.62|55.32|55.64|55.34|55.58|55.28|16
1731543450000|2024-11-14 00:17:30|55.63|55.33|55.56|55.26|55.63|55.33|55.55|55.25|10
1731543460000|2024-11-14 00:17:40|55.57|55.27|55.58|55.28|55.58|55.28|55.55|55.25|12
1731543470000|2024-11-14 00:17:50|55.59|55.29|55.58|55.28|55.62|55.32|55.58|55.28|10
1731543480000|2024-11-14 00:18:00|55.57|55.27|55.58|55.28|55.59|55.29|55.57|55.27|10
1731543490000|2024-11-14 00:18:10|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|4
1731543500000|2024-11-14 00:18:20|55.57|55.27|55.56|55.26|55.57|55.27|55.55|55.25|8
1731543510000|2024-11-14 00:18:30|55.55|55.25|55.56|55.26|55.58|55.28|55.55|55.25|12
1731543520000|2024-11-14 00:18:40|55.55|55.25|55.48|55.18|55.55|55.25|55.47|55.17|10
1731543530000|2024-11-14 00:18:50|55.47|55.17|55.48|55.18|55.48|55.18|55.47|55.17|6
1731543540000|2024-11-14 00:19:00|55.47|55.17|55.46|55.16|55.5|55.2|55.46|55.16|12
1731543550000|2024-11-14 00:19:10|55.47|55.17|55.38|55.08|55.48|55.18|55.36|55.06|15
1731543560000|2024-11-14 00:19:20|55.39|55.09|55.32|55.02|55.4|55.1|55.3|55|15
1731543570000|2024-11-14 00:19:30|55.33|55.03|55.4|55.1|55.42|55.12|55.33|55.03|16
1731543580000|2024-11-14 00:19:40|55.36|55.06|55.4|55.1|55.4|55.1|55.36|55.06|10
1731543590000|2024-11-14 00:19:50|55.41|55.11|55.41|55.11|55.42|55.12|55.41|55.11|3
1731543600000|2024-11-14 00:20:00|55.42|55.12|55.48|55.18|55.49|55.19|55.42|55.12|11
1731543610000|2024-11-14 00:20:10|55.49|55.19|55.5|55.2|55.51|55.21|55.48|55.18|10
1731543620000|2024-11-14 00:20:20|55.51|55.21|55.54|55.24|55.54|55.24|55.51|55.21|4
1731543630000|2024-11-14 00:20:30|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|7
1731543640000|2024-11-14 00:20:40|55.61|55.31|55.56|55.26|55.61|55.31|55.56|55.26|9
1731543650000|2024-11-14 00:20:50|55.57|55.27|55.55|55.25|55.57|55.27|55.54|55.24|9
1731543660000|2024-11-14 00:21:00|55.54|55.24|55.52|55.22|55.54|55.24|55.51|55.21|6
1731543670000|2024-11-14 00:21:10|55.51|55.21|55.47|55.17|55.51|55.21|55.46|55.16|8
1731543680000|2024-11-14 00:21:20|55.46|55.16|55.43|55.13|55.47|55.17|55.43|55.13|5
1731543690000|2024-11-14 00:21:30|55.44|55.14|55.49|55.19|55.49|55.19|55.44|55.14|10
1731543700000|2024-11-14 00:21:40|55.5|55.2|55.47|55.17|55.5|55.2|55.46|55.16|5
1731543710000|2024-11-14 00:21:50|55.48|55.18|55.51|55.21|55.52|55.22|55.48|55.18|11
1731543720000|2024-11-14 00:22:00|55.5|55.2|55.49|55.19|55.51|55.21|55.47|55.17|10
1731543730000|2024-11-14 00:22:10|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|3
1731543740000|2024-11-14 00:22:20|55.53|55.23|55.6|55.3|55.62|55.32|55.53|55.23|8
1731543750000|2024-11-14 00:22:30|55.62|55.32|55.56|55.26|55.62|55.32|55.56|55.26|7
1731543760000|2024-11-14 00:22:40|55.55|55.25|55.55|55.25|55.55|55.25|55.55|55.25|1
1731543770000|2024-11-14 00:22:50|55.56|55.26|55.56|55.26|55.57|55.27|55.55|55.25|7
1731543780000|2024-11-14 00:23:00|55.55|55.25|55.52|55.22|55.55|55.25|55.52|55.22|8
1731543790000|2024-11-14 00:23:10|55.51|55.21|55.47|55.17|55.51|55.21|55.46|55.16|10
1731543800000|2024-11-14 00:23:20|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1731543810000|2024-11-14 00:23:30|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|5
1731543820000|2024-11-14 00:23:40|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|4
1731543830000|2024-11-14 00:23:50|55.46|55.16|55.44|55.14|55.46|55.16|55.43|55.13|11
1731543840000|2024-11-14 00:24:00|55.45|55.15|55.47|55.17|55.48|55.18|55.45|55.15|7
1731543850000|2024-11-14 00:24:10|55.48|55.18|55.46|55.16|55.48|55.18|55.46|55.16|3
1731543860000|2024-11-14 00:24:20|55.47|55.17|55.45|55.15|55.47|55.17|55.44|55.14|5
1731543870000|2024-11-14 00:24:30|55.44|55.14|55.47|55.17|55.49|55.19|55.44|55.14|6
1731543880000|2024-11-14 00:24:40|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1731543890000|2024-11-14 00:24:50|55.49|55.19|55.47|55.17|55.5|55.2|55.47|55.17|4
1731543910000|2024-11-14 00:25:10|55.49|55.19|55.47|55.17|55.5|55.2|55.47|55.17|5
1731543920000|2024-11-14 00:25:20|55.46|55.16|55.46|55.16|55.48|55.18|55.46|55.16|7
1731543930000|2024-11-14 00:25:30|55.47|55.17|55.45|55.15|55.49|55.19|55.45|55.15|6
1731543940000|2024-11-14 00:25:40|55.44|55.14|55.42|55.12|55.44|55.14|55.41|55.11|5
1731543950000|2024-11-14 00:25:50|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|3
1731543960000|2024-11-14 00:26:00|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731543970000|2024-11-14 00:26:10|55.43|55.13|55.42|55.12|55.43|55.13|55.41|55.11|6
1731543980000|2024-11-14 00:26:20|55.41|55.11|55.3|55|55.41|55.11|55.3|55|7
1731543990000|2024-11-14 00:26:30|55.29|54.99|55.27|54.97|55.29|54.99|55.25|54.95|8
1731544000000|2024-11-14 00:26:40|55.28|54.98|55.25|54.95|55.28|54.98|55.25|54.95|5
1731544010000|2024-11-14 00:26:50|55.26|54.96|55.26|54.96|55.26|54.96|55.26|54.96|1
1731544020000|2024-11-14 00:27:00|55.25|54.95|55.28|54.98|55.28|54.98|55.25|54.95|3
1731544030000|2024-11-14 00:27:10|55.27|54.97|55.33|55.03|55.33|55.03|55.26|54.96|9
1731544040000|2024-11-14 00:27:20|55.32|55.02|55.3|55|55.32|55.02|55.29|54.99|5
1731544050000|2024-11-14 00:27:30|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|5
1731544060000|2024-11-14 00:27:40|55.32|55.02|55.34|55.04|55.34|55.04|55.31|55.01|5
1731544070000|2024-11-14 00:27:50|55.43|55.13|55.41|55.11|55.43|55.13|55.41|55.11|9
1731544080000|2024-11-14 00:28:00|55.42|55.12|55.43|55.13|55.49|55.19|55.42|55.12|13
1731544090000|2024-11-14 00:28:10|55.42|55.12|55.44|55.14|55.45|55.15|55.42|55.12|9
1731544100000|2024-11-14 00:28:20|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|8
1731544110000|2024-11-14 00:28:30|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|7
1731544120000|2024-11-14 00:28:40|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|5
1731544130000|2024-11-14 00:28:50|55.4|55.1|55.39|55.09|55.41|55.11|55.39|55.09|8
1731544140000|2024-11-14 00:29:00|55.4|55.1|55.45|55.15|55.45|55.15|55.4|55.1|10
1731544150000|2024-11-14 00:29:10|55.46|55.16|55.45|55.15|55.47|55.17|55.45|55.15|4
1731544160000|2024-11-14 00:29:20|55.44|55.14|55.45|55.15|55.47|55.17|55.44|55.14|5
1731544170000|2024-11-14 00:29:30|55.44|55.14|55.47|55.17|55.51|55.21|55.44|55.14|12
1731544180000|2024-11-14 00:29:40|55.48|55.18|55.5|55.2|55.51|55.21|55.48|55.18|4
1731544190000|2024-11-14 00:29:50|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|2
1731544200000|2024-11-14 00:30:00|55.51|55.21|55.51|55.21|55.52|55.22|55.5|55.2|9
1731544210000|2024-11-14 00:30:10|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1731544220000|2024-11-14 00:30:20|55.51|55.21|55.47|55.17|55.52|55.22|55.46|55.16|10
1731544230000|2024-11-14 00:30:30|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|6
1731544240000|2024-11-14 00:30:40|55.47|55.17|55.49|55.19|55.49|55.19|55.47|55.17|3
1731544250000|2024-11-14 00:30:50|55.5|55.2|55.49|55.19|55.5|55.2|55.49|55.19|4
1731544260000|2024-11-14 00:31:00|55.5|55.2|55.45|55.15|55.5|55.2|55.45|55.15|12
1731544270000|2024-11-14 00:31:10|55.44|55.14|55.4|55.1|55.44|55.14|55.4|55.1|5
1731544290000|2024-11-14 00:31:30|55.41|55.11|55.38|55.08|55.41|55.11|55.37|55.07|5
1731544300000|2024-11-14 00:31:40|55.37|55.07|55.34|55.04|55.37|55.07|55.34|55.04|4
1731544310000|2024-11-14 00:31:50|55.33|55.03|55.34|55.04|55.34|55.04|55.32|55.02|6
1731544320000|2024-11-14 00:32:00|55.35|55.05|55.41|55.11|55.41|55.11|55.35|55.05|7
1731544330000|2024-11-14 00:32:10|55.42|55.12|55.45|55.15|55.5|55.2|55.4|55.1|21
1731544340000|2024-11-14 00:32:20|55.46|55.16|55.5|55.2|55.55|55.25|55.45|55.15|14
1731544350000|2024-11-14 00:32:30|55.48|55.18|55.44|55.14|55.48|55.18|55.43|55.13|9
1731544360000|2024-11-14 00:32:40|55.43|55.13|55.37|55.07|55.44|55.14|55.35|55.05|14
1731544370000|2024-11-14 00:32:50|55.4|55.1|55.36|55.06|55.4|55.1|55.36|55.06|5
1731544380000|2024-11-14 00:33:00|55.37|55.07|55.31|55.01|55.39|55.09|55.31|55.01|11
1731544390000|2024-11-14 00:33:10|55.32|55.02|55.4|55.1|55.41|55.11|55.32|55.02|11
1731544400000|2024-11-14 00:33:20|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|4
1731544410000|2024-11-14 00:33:30|55.36|55.06|55.4|55.1|55.4|55.1|55.36|55.06|7
1731544420000|2024-11-14 00:33:40|55.38|55.08|55.36|55.06|55.38|55.08|55.36|55.06|3
1731544430000|2024-11-14 00:33:50|55.35|55.05|55.34|55.04|55.35|55.05|55.33|55.03|6
1731544440000|2024-11-14 00:34:00|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|3
1731544450000|2024-11-14 00:34:10|55.32|55.02|55.35|55.05|55.35|55.05|55.32|55.02|9
1731544460000|2024-11-14 00:34:20|55.37|55.07|55.36|55.06|55.37|55.07|55.35|55.05|4
1731544470000|2024-11-14 00:34:30|55.37|55.07|55.43|55.13|55.43|55.13|55.37|55.07|8
1731544480000|2024-11-14 00:34:40|55.42|55.12|55.46|55.16|55.48|55.18|55.41|55.11|20
1731544490000|2024-11-14 00:34:50|55.45|55.15|55.39|55.09|55.46|55.16|55.39|55.09|11
1731544500000|2024-11-14 00:35:00|55.4|55.1|55.41|55.11|55.42|55.12|55.39|55.09|8
1731544510000|2024-11-14 00:35:10|55.4|55.1|55.4|55.1|55.42|55.12|55.4|55.1|5
1731544520000|2024-11-14 00:35:20|55.39|55.09|55.29|54.99|55.39|55.09|55.29|54.99|10
1731544530000|2024-11-14 00:35:30|55.3|55|55.35|55.05|55.35|55.05|55.3|55|11
1731544540000|2024-11-14 00:35:40|55.34|55.04|55.31|55.01|55.35|55.05|55.31|55.01|12
1731544550000|2024-11-14 00:35:50|55.32|55.02|55.34|55.04|55.36|55.06|55.32|55.02|9
1731544560000|2024-11-14 00:36:00|55.35|55.05|55.38|55.08|55.41|55.11|55.35|55.05|17
1731544570000|2024-11-14 00:36:10|55.37|55.07|55.35|55.05|55.42|55.12|55.35|55.05|11
1731544580000|2024-11-14 00:36:20|55.36|55.06|55.4|55.1|55.4|55.1|55.36|55.06|3
1731544590000|2024-11-14 00:36:30|55.39|55.09|55.46|55.16|55.47|55.17|55.39|55.09|9
1731544600000|2024-11-14 00:36:40|55.47|55.17|55.49|55.19|55.5|55.2|55.47|55.17|5
1731544610000|2024-11-14 00:36:50|55.48|55.18|55.55|55.25|55.55|55.25|55.47|55.17|10
1731544620000|2024-11-14 00:37:00|55.56|55.26|55.57|55.27|55.59|55.29|55.56|55.26|9
1731544630000|2024-11-14 00:37:10|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|6
1731544640000|2024-11-14 00:37:20|55.56|55.26|55.51|55.21|55.56|55.26|55.51|55.21|12
1731544650000|2024-11-14 00:37:30|55.5|55.2|55.55|55.25|55.55|55.25|55.5|55.2|6
1731544660000|2024-11-14 00:37:40|55.54|55.24|55.47|55.17|55.54|55.24|55.46|55.16|14
1731544670000|2024-11-14 00:37:50|55.48|55.18|55.47|55.17|55.48|55.18|55.46|55.16|6
1731544680000|2024-11-14 00:38:00|55.46|55.16|55.44|55.14|55.46|55.16|55.44|55.14|5
1731544690000|2024-11-14 00:38:10|55.43|55.13|55.4|55.1|55.43|55.13|55.39|55.09|8
1731544700000|2024-11-14 00:38:20|55.39|55.09|55.44|55.14|55.44|55.14|55.39|55.09|12
1731544710000|2024-11-14 00:38:30|55.43|55.13|55.4|55.1|55.44|55.14|55.4|55.1|6
1731544720000|2024-11-14 00:38:40|55.41|55.11|55.39|55.09|55.41|55.11|55.39|55.09|3
1731544730000|2024-11-14 00:38:50|55.38|55.08|55.36|55.06|55.38|55.08|55.36|55.06|2
1731544740000|2024-11-14 00:39:00|55.35|55.05|55.36|55.06|55.36|55.06|55.32|55.02|10
1731544750000|2024-11-14 00:39:10|55.34|55.04|55.34|55.04|55.36|55.06|55.34|55.04|9
1731544760000|2024-11-14 00:39:20|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|6
1731544770000|2024-11-14 00:39:30|55.35|55.05|55.31|55.01|55.35|55.05|55.31|55.01|9
1731544780000|2024-11-14 00:39:40|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1731544800000|2024-11-14 00:40:00|55.29|54.99|55.25|54.95|55.29|54.99|55.25|54.95|8
1731544810000|2024-11-14 00:40:10|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|7
1731544820000|2024-11-14 00:40:20|55.25|54.95|55.17|54.87|55.25|54.95|55.17|54.87|10
1731544830000|2024-11-14 00:40:30|55.16|54.86|55.09|54.79|55.16|54.86|55.09|54.79|10
1731544840000|2024-11-14 00:40:40|55.1|54.8|55.1|54.8|55.12|54.82|55.09|54.79|11
1731544850000|2024-11-14 00:40:50|55.11|54.81|55.1|54.8|55.14|54.84|55.1|54.8|16
1731544860000|2024-11-14 00:41:00|55.11|54.81|55.09|54.79|55.12|54.82|55.09|54.79|8
1731544870000|2024-11-14 00:41:10|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|5
1731544880000|2024-11-14 00:41:20|55.11|54.81|55.05|54.75|55.11|54.81|55.05|54.75|12
1731544890000|2024-11-14 00:41:30|55.08|54.78|55.04|54.74|55.08|54.78|55.03|54.73|19
1731544900000|2024-11-14 00:41:40|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|5
1731544910000|2024-11-14 00:41:50|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|4
1731544920000|2024-11-14 00:42:00|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1731544930000|2024-11-14 00:42:10|55.04|54.74|55.03|54.73|55.05|54.75|55.03|54.73|10
1731544940000|2024-11-14 00:42:20|55.04|54.74|55.02|54.72|55.04|54.74|55.01|54.71|5
1731544950000|2024-11-14 00:42:30|55.01|54.71|54.97|54.67|55.01|54.71|54.96|54.66|8
1731544960000|2024-11-14 00:42:40|54.98|54.68|55.01|54.71|55.01|54.71|54.98|54.68|6
1731544970000|2024-11-14 00:42:50|55.02|54.72|54.97|54.67|55.02|54.72|54.97|54.67|8
1731544980000|2024-11-14 00:43:00|54.99|54.69|54.97|54.67|55.01|54.71|54.97|54.67|9
1731544990000|2024-11-14 00:43:10|54.96|54.66|55|54.7|55.01|54.71|54.96|54.66|5
1731545000000|2024-11-14 00:43:20|55.01|54.71|54.95|54.65|55.01|54.71|54.93|54.63|12
1731545010000|2024-11-14 00:43:30|54.94|54.64|54.94|54.64|54.95|54.65|54.94|54.64|5
1731545020000|2024-11-14 00:43:40|54.93|54.63|54.93|54.63|54.96|54.66|54.92|54.62|9
1731545030000|2024-11-14 00:43:50|54.92|54.62|54.93|54.63|54.93|54.63|54.91|54.61|4
1731545040000|2024-11-14 00:44:00|54.94|54.64|54.93|54.63|54.97|54.67|54.93|54.63|8
1731545050000|2024-11-14 00:44:10|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731545060000|2024-11-14 00:44:20|54.94|54.64|54.87|54.57|54.94|54.64|54.86|54.56|12
1731545070000|2024-11-14 00:44:30|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|4
1731545080000|2024-11-14 00:44:40|54.88|54.58|54.87|54.57|54.89|54.59|54.86|54.56|7
1731545090000|2024-11-14 00:44:50|54.86|54.56|54.82|54.52|54.86|54.56|54.8|54.5|12
1731545150000|2024-11-14 00:45:50|55.05|54.75|54.8|54.5|55.05|54.75|54.78|54.48|4
1731545160000|2024-11-14 00:46:00|54.81|54.51|54.8|54.5|54.81|54.51|54.8|54.5|2
1731545170000|2024-11-14 00:46:10|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1731545180000|2024-11-14 00:46:20|54.76|54.46|54.8|54.5|54.8|54.5|54.76|54.46|5
1731545190000|2024-11-14 00:46:30|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1731545200000|2024-11-14 00:46:40|54.8|54.5|54.85|54.55|54.85|54.55|54.8|54.5|4
1731545210000|2024-11-14 00:46:50|54.84|54.54|54.86|54.56|54.87|54.57|54.84|54.54|7
1731545220000|2024-11-14 00:47:00|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|4
1731545230000|2024-11-14 00:47:10|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|3
1731545240000|2024-11-14 00:47:20|54.88|54.58|54.86|54.56|54.88|54.58|54.85|54.55|4
1731545250000|2024-11-14 00:47:30|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|6
1731545260000|2024-11-14 00:47:40|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|3
1731545270000|2024-11-14 00:47:50|54.89|54.59|54.89|54.59|54.91|54.61|54.89|54.59|7
1731545280000|2024-11-14 00:48:00|54.87|54.57|54.83|54.53|54.87|54.57|54.82|54.52|5
1731545290000|2024-11-14 00:48:10|54.84|54.54|54.85|54.55|54.86|54.56|54.84|54.54|4
1731545300000|2024-11-14 00:48:20|54.84|54.54|54.77|54.47|54.84|54.54|54.77|54.47|6
1731545310000|2024-11-14 00:48:30|54.78|54.48|54.82|54.52|54.82|54.52|54.77|54.47|6
1731545320000|2024-11-14 00:48:40|54.83|54.53|54.82|54.52|54.84|54.54|54.82|54.52|3
1731545330000|2024-11-14 00:48:50|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|4
1731545340000|2024-11-14 00:49:00|54.84|54.54|54.83|54.53|54.86|54.56|54.83|54.53|9
1731545350000|2024-11-14 00:49:10|54.82|54.52|54.82|54.52|54.85|54.55|54.82|54.52|10
1731545360000|2024-11-14 00:49:20|54.83|54.53|54.85|54.55|54.86|54.56|54.82|54.52|12
1731545370000|2024-11-14 00:49:30|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|4
1731545380000|2024-11-14 00:49:40|54.84|54.54|54.81|54.51|54.84|54.54|54.81|54.51|10
1731545390000|2024-11-14 00:49:50|54.84|54.54|54.85|54.55|54.85|54.55|54.83|54.53|4
1731545400000|2024-11-14 00:50:00|54.84|54.54|54.8|54.5|54.84|54.54|54.8|54.5|12
1731545410000|2024-11-14 00:50:10|54.81|54.51|54.84|54.54|54.84|54.54|54.79|54.49|6
1731545420000|2024-11-14 00:50:20|54.85|54.55|54.82|54.52|54.86|54.56|54.82|54.52|10
1731545430000|2024-11-14 00:50:30|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|4
1731545440000|2024-11-14 00:50:40|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|5
1731545450000|2024-11-14 00:50:50|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|5
1731545460000|2024-11-14 00:51:00|54.78|54.48|54.8|54.5|54.8|54.5|54.76|54.46|5
1731545470000|2024-11-14 00:51:10|54.79|54.49|54.79|54.49|54.8|54.5|54.79|54.49|3
1731545480000|2024-11-14 00:51:20|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|4
1731545490000|2024-11-14 00:51:30|54.78|54.48|54.79|54.49|54.8|54.5|54.78|54.48|8
1731545500000|2024-11-14 00:51:40|54.8|54.5|54.82|54.52|54.83|54.53|54.8|54.5|8
1731545510000|2024-11-14 00:51:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731545520000|2024-11-14 00:52:00|54.81|54.51|54.84|54.54|54.85|54.55|54.81|54.51|10
1731545530000|2024-11-14 00:52:10|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|4
1731545540000|2024-11-14 00:52:20|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|7
1731545550000|2024-11-14 00:52:30|54.9|54.6|54.93|54.63|54.93|54.63|54.9|54.6|5
1731545560000|2024-11-14 00:52:40|54.92|54.62|54.95|54.65|54.95|54.65|54.92|54.62|8
1731545570000|2024-11-14 00:52:50|54.94|54.64|54.91|54.61|54.94|54.64|54.9|54.6|10
1731545580000|2024-11-14 00:53:00|54.92|54.62|54.94|54.64|54.94|54.64|54.92|54.62|4
1731545590000|2024-11-14 00:53:10|54.93|54.63|54.92|54.62|54.94|54.64|54.91|54.61|11
1731545600000|2024-11-14 00:53:20|54.91|54.61|54.96|54.66|54.96|54.66|54.91|54.61|5
1731545610000|2024-11-14 00:53:30|54.97|54.67|54.96|54.66|54.97|54.67|54.96|54.66|2
1731545620000|2024-11-14 00:53:40|54.95|54.65|54.9|54.6|54.95|54.65|54.9|54.6|7
1731545630000|2024-11-14 00:53:50|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|5
1731545640000|2024-11-14 00:54:00|54.9|54.6|54.89|54.59|54.92|54.62|54.88|54.58|12
1731545650000|2024-11-14 00:54:10|54.9|54.6|54.85|54.55|54.9|54.6|54.84|54.54|10
1731545660000|2024-11-14 00:54:20|54.84|54.54|54.83|54.53|54.85|54.55|54.83|54.53|10
1731545670000|2024-11-14 00:54:30|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|12
1731545680000|2024-11-14 00:54:40|54.82|54.52|54.83|54.53|54.84|54.54|54.8|54.5|11
1731545690000|2024-11-14 00:54:50|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|4
1731545700000|2024-11-14 00:55:00|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|8
1731545710000|2024-11-14 00:55:10|54.82|54.52|54.79|54.49|54.82|54.52|54.79|54.49|4
1731545720000|2024-11-14 00:55:20|54.78|54.48|54.74|54.44|54.78|54.48|54.72|54.42|7
1731545730000|2024-11-14 00:55:30|54.73|54.43|54.74|54.44|54.76|54.46|54.73|54.43|8
1731545740000|2024-11-14 00:55:40|54.75|54.45|54.74|54.44|54.76|54.46|54.74|54.44|6
1731545750000|2024-11-14 00:55:50|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|4
1731545760000|2024-11-14 00:56:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|8
1731545770000|2024-11-14 00:56:10|54.75|54.45|54.83|54.53|54.83|54.53|54.75|54.45|11
1731545780000|2024-11-14 00:56:20|54.82|54.52|54.82|54.52|54.82|54.52|54.8|54.5|8
1731545790000|2024-11-14 00:56:30|54.81|54.51|54.78|54.48|54.82|54.52|54.78|54.48|8
1731545800000|2024-11-14 00:56:40|54.77|54.47|54.74|54.44|54.77|54.47|54.71|54.41|11
1731545810000|2024-11-14 00:56:50|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|4
1731545820000|2024-11-14 00:57:00|54.75|54.45|54.78|54.48|54.78|54.48|54.75|54.45|4
1731545830000|2024-11-14 00:57:10|54.81|54.51|54.78|54.48|54.82|54.52|54.78|54.48|12
1731545840000|2024-11-14 00:57:20|54.79|54.49|54.79|54.49|54.85|54.55|54.79|54.49|10
1731545850000|2024-11-14 00:57:30|54.8|54.5|54.73|54.43|54.8|54.5|54.73|54.43|10
1731545860000|2024-11-14 00:57:40|54.74|54.44|54.78|54.48|54.8|54.5|54.74|54.44|11
1731545870000|2024-11-14 00:57:50|54.76|54.46|54.8|54.5|54.8|54.5|54.75|54.45|8
1731545880000|2024-11-14 00:58:00|54.79|54.49|54.87|54.57|54.89|54.59|54.79|54.49|12
1731545890000|2024-11-14 00:58:10|54.88|54.58|54.88|54.58|54.89|54.59|54.85|54.55|10
1731545900000|2024-11-14 00:58:20|54.9|54.6|54.88|54.58|54.93|54.63|54.88|54.58|12
1731545910000|2024-11-14 00:58:30|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1731545920000|2024-11-14 00:58:40|54.9|54.6|54.83|54.53|54.9|54.6|54.83|54.53|9
1731545930000|2024-11-14 00:58:50|54.84|54.54|54.83|54.53|54.84|54.54|54.81|54.51|6
1731545940000|2024-11-14 00:59:00|54.82|54.52|54.83|54.53|54.86|54.56|54.82|54.52|9
1731545950000|2024-11-14 00:59:10|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|6
1731545960000|2024-11-14 00:59:20|54.76|54.46|54.75|54.45|54.76|54.46|54.73|54.43|9
1731545970000|2024-11-14 00:59:30|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|10
1731545980000|2024-11-14 00:59:40|54.73|54.43|54.67|54.37|54.73|54.43|54.67|54.37|12
1731545990000|2024-11-14 00:59:50|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|11
1731546000000|2024-11-14 01:00:00|54.63|54.33|54.63|54.33|54.63|54.33|54.59|54.29|11
1731546010000|2024-11-14 01:00:10|54.61|54.31|54.63|54.33|54.63|54.33|54.55|54.25|14
1731546020000|2024-11-14 01:00:20|54.67|54.37|54.68|54.38|54.72|54.42|54.67|54.37|15
1731546030000|2024-11-14 01:00:30|54.67|54.37|54.7|54.4|54.72|54.42|54.65|54.35|15
1731546040000|2024-11-14 01:00:40|54.68|54.38|54.72|54.42|54.72|54.42|54.68|54.38|11
1731546050000|2024-11-14 01:00:50|54.73|54.43|54.73|54.43|54.74|54.44|54.71|54.41|9
1731546060000|2024-11-14 01:01:00|54.72|54.42|54.65|54.35|54.72|54.42|54.63|54.33|11
1731546070000|2024-11-14 01:01:10|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|13
1731546080000|2024-11-14 01:01:20|54.59|54.29|54.61|54.31|54.64|54.34|54.58|54.28|9
1731546090000|2024-11-14 01:01:30|54.62|54.32|54.7|54.4|54.71|54.41|54.61|54.31|17
1731546100000|2024-11-14 01:01:40|54.69|54.39|54.7|54.4|54.7|54.4|54.66|54.36|9
1731546110000|2024-11-14 01:01:50|54.71|54.41|54.72|54.42|54.73|54.43|54.71|54.41|8
1731546120000|2024-11-14 01:02:00|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|8
1731546130000|2024-11-14 01:02:10|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|14
1731546140000|2024-11-14 01:02:20|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1731546150000|2024-11-14 01:02:30|54.77|54.47|54.83|54.53|54.83|54.53|54.77|54.47|7
1731546160000|2024-11-14 01:02:40|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|4
1731546170000|2024-11-14 01:02:50|54.81|54.51|54.86|54.56|54.86|54.56|54.81|54.51|4
1731546180000|2024-11-14 01:03:00|54.87|54.57|54.88|54.58|54.92|54.62|54.87|54.57|8
1731546190000|2024-11-14 01:03:10|54.9|54.6|54.93|54.63|54.93|54.63|54.88|54.58|9
1731546200000|2024-11-14 01:03:20|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1731546210000|2024-11-14 01:03:30|54.94|54.64|54.95|54.65|54.95|54.65|54.91|54.61|10
1731546220000|2024-11-14 01:03:40|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|4
1731546230000|2024-11-14 01:03:50|54.92|54.62|54.9|54.6|54.92|54.62|54.89|54.59|6
1731546240000|2024-11-14 01:04:00|54.89|54.59|54.91|54.61|54.93|54.63|54.89|54.59|10
1731546250000|2024-11-14 01:04:10|54.9|54.6|54.87|54.57|54.9|54.6|54.87|54.57|8
1731546260000|2024-11-14 01:04:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1731546270000|2024-11-14 01:04:30|54.85|54.55|54.91|54.61|54.91|54.61|54.85|54.55|7
1731546280000|2024-11-14 01:04:40|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1731546290000|2024-11-14 01:04:50|54.9|54.6|54.95|54.65|54.95|54.65|54.9|54.6|8
1731546300000|2024-11-14 01:05:00|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|6
1731546310000|2024-11-14 01:05:10|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|6
1731546320000|2024-11-14 01:05:20|54.92|54.62|54.94|54.64|54.95|54.65|54.91|54.61|6
1731546330000|2024-11-14 01:05:30|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|5
1731546340000|2024-11-14 01:05:40|54.96|54.66|54.95|54.65|55|54.7|54.95|54.65|12
1731546350000|2024-11-14 01:05:50|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|5
1731546360000|2024-11-14 01:06:00|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|2
1731546370000|2024-11-14 01:06:10|54.94|54.64|54.92|54.62|54.95|54.65|54.92|54.62|7
1731546380000|2024-11-14 01:06:20|54.93|54.63|54.93|54.63|54.94|54.64|54.92|54.62|9
1731546390000|2024-11-14 01:06:30|54.94|54.64|54.92|54.62|54.94|54.64|54.91|54.61|11
1731546400000|2024-11-14 01:06:40|54.91|54.61|54.9|54.6|54.92|54.62|54.88|54.58|7
1731546410000|2024-11-14 01:06:50|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|5
1731546420000|2024-11-14 01:07:00|54.92|54.62|54.95|54.65|54.95|54.65|54.9|54.6|7
1731546430000|2024-11-14 01:07:10|54.94|54.64|54.94|54.64|54.94|54.64|54.93|54.63|3
1731546440000|2024-11-14 01:07:20|54.95|54.65|54.94|54.64|54.95|54.65|54.92|54.62|8
1731546450000|2024-11-14 01:07:30|54.95|54.65|54.91|54.61|54.95|54.65|54.91|54.61|9
1731546460000|2024-11-14 01:07:40|54.9|54.6|54.92|54.62|54.93|54.63|54.9|54.6|7
1731546470000|2024-11-14 01:07:50|54.93|54.63|54.97|54.67|54.97|54.67|54.93|54.63|11
1731546480000|2024-11-14 01:08:00|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|4
1731546490000|2024-11-14 01:08:10|55.03|54.73|55.11|54.81|55.12|54.82|55.03|54.73|10
1731546500000|2024-11-14 01:08:20|55.12|54.82|55.12|54.82|55.13|54.83|55.11|54.81|5
1731546510000|2024-11-14 01:08:30|55.13|54.83|55.1|54.8|55.13|54.83|55.08|54.78|7
1731546520000|2024-11-14 01:08:40|55.12|54.82|55.11|54.81|55.14|54.84|55.11|54.81|7
1731546530000|2024-11-14 01:08:50|55.1|54.8|55.15|54.85|55.15|54.85|55.1|54.8|7
1731546540000|2024-11-14 01:09:00|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|6
1731546550000|2024-11-14 01:09:10|55.11|54.81|55.08|54.78|55.11|54.81|55.06|54.76|11
1731546560000|2024-11-14 01:09:20|55.09|54.79|55.08|54.78|55.13|54.83|55.08|54.78|8
1731546570000|2024-11-14 01:09:30|55.06|54.76|55.02|54.72|55.06|54.76|55.01|54.71|14
1731546580000|2024-11-14 01:09:40|55.03|54.73|55.01|54.71|55.03|54.73|55.01|54.71|4
1731546590000|2024-11-14 01:09:50|55.02|54.72|54.98|54.68|55.04|54.74|54.97|54.67|13
1731546600000|2024-11-14 01:10:00|54.97|54.67|54.94|54.64|55.03|54.73|54.94|54.64|17
1731546610000|2024-11-14 01:10:10|54.92|54.62|54.93|54.63|54.93|54.63|54.91|54.61|4
1731546620000|2024-11-14 01:10:20|54.94|54.64|54.88|54.58|54.95|54.65|54.86|54.56|12
1731546630000|2024-11-14 01:10:30|54.89|54.59|54.9|54.6|54.92|54.62|54.88|54.58|14
1731546640000|2024-11-14 01:10:40|54.89|54.59|54.93|54.63|54.93|54.63|54.89|54.59|5
1731546650000|2024-11-14 01:10:50|54.94|54.64|54.94|54.64|54.94|54.64|54.92|54.62|7
1731546660000|2024-11-14 01:11:00|54.95|54.65|54.92|54.62|54.96|54.66|54.92|54.62|8
1731546670000|2024-11-14 01:11:10|54.93|54.63|54.94|54.64|54.97|54.67|54.92|54.62|16
1731546680000|2024-11-14 01:11:20|54.92|54.62|54.95|54.65|54.95|54.65|54.9|54.6|8
1731546690000|2024-11-14 01:11:30|54.94|54.64|54.94|54.64|54.95|54.65|54.94|54.64|3
1731546700000|2024-11-14 01:11:40|54.93|54.63|54.85|54.55|54.94|54.64|54.85|54.55|8
1731546710000|2024-11-14 01:11:50|54.82|54.52|54.84|54.54|54.84|54.54|54.78|54.48|13
1731546720000|2024-11-14 01:12:00|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|2
1731546730000|2024-11-14 01:12:10|54.89|54.59|54.92|54.62|54.93|54.63|54.89|54.59|13
1731546740000|2024-11-14 01:12:20|54.91|54.61|54.88|54.58|54.92|54.62|54.88|54.58|4
1731546750000|2024-11-14 01:12:30|54.9|54.6|54.9|54.6|54.91|54.61|54.89|54.59|8
1731546760000|2024-11-14 01:12:40|54.88|54.58|54.87|54.57|54.88|54.58|54.85|54.55|10
1731546770000|2024-11-14 01:12:50|54.86|54.56|54.85|54.55|54.92|54.62|54.85|54.55|12
1731546780000|2024-11-14 01:13:00|54.86|54.56|54.84|54.54|54.86|54.56|54.84|54.54|3
1731546790000|2024-11-14 01:13:10|54.83|54.53|54.85|54.55|54.86|54.56|54.81|54.51|8
1731546810000|2024-11-14 01:13:30|54.86|54.56|54.89|54.59|54.89|54.59|54.85|54.55|5
1731546820000|2024-11-14 01:13:40|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|2
1731546830000|2024-11-14 01:13:50|54.9|54.6|54.86|54.56|54.9|54.6|54.86|54.56|4
1731546840000|2024-11-14 01:14:00|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|2
1731546850000|2024-11-14 01:14:10|54.84|54.54|54.83|54.53|54.84|54.54|54.83|54.53|2
1731546860000|2024-11-14 01:14:20|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|5
1731546870000|2024-11-14 01:14:30|54.83|54.53|54.83|54.53|54.85|54.55|54.83|54.53|5
1731546880000|2024-11-14 01:14:40|54.8|54.5|54.82|54.52|54.83|54.53|54.8|54.5|5
1731546890000|2024-11-14 01:14:50|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|4
1731546900000|2024-11-14 01:15:00|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|6
1731546910000|2024-11-14 01:15:10|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|3
1731546920000|2024-11-14 01:15:20|54.84|54.54|54.85|54.55|54.87|54.57|54.84|54.54|11
1731546930000|2024-11-14 01:15:30|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|5
1731546940000|2024-11-14 01:15:40|54.85|54.55|54.82|54.52|54.86|54.56|54.82|54.52|5
1731546950000|2024-11-14 01:15:50|54.83|54.53|54.85|54.55|54.85|54.55|54.83|54.53|5
1731546960000|2024-11-14 01:16:00|54.84|54.54|54.84|54.54|54.85|54.55|54.82|54.52|6
1731546970000|2024-11-14 01:16:10|54.85|54.55|54.85|54.55|54.88|54.58|54.85|54.55|11
1731546980000|2024-11-14 01:16:20|54.84|54.54|54.81|54.51|54.84|54.54|54.81|54.51|10
1731546990000|2024-11-14 01:16:30|54.8|54.5|54.73|54.43|54.8|54.5|54.73|54.43|10
1731547000000|2024-11-14 01:16:40|54.71|54.41|54.74|54.44|54.75|54.45|54.71|54.41|7
1731547010000|2024-11-14 01:16:50|54.75|54.45|54.75|54.45|54.75|54.45|54.73|54.43|7
1731547020000|2024-11-14 01:17:00|54.76|54.46|54.71|54.41|54.77|54.47|54.71|54.41|12
1731547030000|2024-11-14 01:17:10|54.72|54.42|54.75|54.45|54.75|54.45|54.71|54.41|7
1731547040000|2024-11-14 01:17:20|54.76|54.46|54.72|54.42|54.76|54.46|54.71|54.41|7
1731547050000|2024-11-14 01:17:30|54.73|54.43|54.73|54.43|54.76|54.46|54.72|54.42|7
1731547060000|2024-11-14 01:17:40|54.72|54.42|54.79|54.49|54.8|54.5|54.72|54.42|8
1731547070000|2024-11-14 01:17:50|54.81|54.51|54.8|54.5|54.83|54.53|54.79|54.49|11
1731547080000|2024-11-14 01:18:00|54.79|54.49|54.85|54.55|54.85|54.55|54.79|54.49|9
1731547090000|2024-11-14 01:18:10|54.84|54.54|54.76|54.46|54.84|54.54|54.76|54.46|13
1731547100000|2024-11-14 01:18:20|54.74|54.44|54.74|54.44|54.75|54.45|54.72|54.42|15
1731547110000|2024-11-14 01:18:30|54.73|54.43|54.67|54.37|54.73|54.43|54.66|54.36|12
1731547120000|2024-11-14 01:18:40|54.68|54.38|54.7|54.4|54.7|54.4|54.67|54.37|9
1731547130000|2024-11-14 01:18:50|54.71|54.41|54.73|54.43|54.75|54.45|54.7|54.4|11
1731547140000|2024-11-14 01:19:00|54.72|54.42|54.72|54.42|54.74|54.44|54.71|54.41|6
1731547150000|2024-11-14 01:19:10|54.73|54.43|54.73|54.43|54.73|54.43|54.72|54.42|9
1731547160000|2024-11-14 01:19:20|54.74|54.44|54.68|54.38|54.74|54.44|54.68|54.38|11
1731547170000|2024-11-14 01:19:30|54.65|54.35|54.64|54.34|54.66|54.36|54.64|54.34|3
1731547180000|2024-11-14 01:19:40|54.65|54.35|54.72|54.42|54.72|54.42|54.65|54.35|9
1731547190000|2024-11-14 01:19:50|54.7|54.4|54.65|54.35|54.71|54.41|54.65|54.35|10
1731547200000|2024-11-14 01:20:00|54.66|54.36|54.7|54.4|54.71|54.41|54.65|54.35|11
1731547210000|2024-11-14 01:20:10|54.71|54.41|54.64|54.34|54.71|54.41|54.64|54.34|7
1731547220000|2024-11-14 01:20:20|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|5
1731547230000|2024-11-14 01:20:30|54.68|54.38|54.64|54.34|54.68|54.38|54.64|54.34|5
1731547240000|2024-11-14 01:20:40|54.65|54.35|54.69|54.39|54.71|54.41|54.65|54.35|11
1731547250000|2024-11-14 01:20:50|54.68|54.38|54.67|54.37|54.68|54.38|54.67|54.37|6
1731547260000|2024-11-14 01:21:00|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|3
1731547270000|2024-11-14 01:21:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1731547280000|2024-11-14 01:21:20|54.65|54.35|54.61|54.31|54.65|54.35|54.61|54.31|3
1731547290000|2024-11-14 01:21:30|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|10
1731547300000|2024-11-14 01:21:40|54.59|54.29|54.48|54.18|54.59|54.29|54.48|54.18|7
1731547310000|2024-11-14 01:21:50|54.46|54.16|54.51|54.21|54.51|54.21|54.46|54.16|6
1731547320000|2024-11-14 01:22:00|54.5|54.2|54.46|54.16|54.51|54.21|54.46|54.16|8
1731547330000|2024-11-14 01:22:10|54.47|54.17|54.47|54.17|54.5|54.2|54.47|54.17|10
1731547340000|2024-11-14 01:22:20|54.5|54.2|54.52|54.22|54.53|54.23|54.48|54.18|8
1731547350000|2024-11-14 01:22:30|54.51|54.21|54.47|54.17|54.52|54.22|54.46|54.16|8
1731547370000|2024-11-14 01:22:50|54.46|54.16|54.43|54.13|54.47|54.17|54.42|54.12|9
1731547380000|2024-11-14 01:23:00|54.42|54.12|54.43|54.13|54.43|54.13|54.4|54.1|10
1731547390000|2024-11-14 01:23:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|8
1731547400000|2024-11-14 01:23:20|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|10
1731547410000|2024-11-14 01:23:30|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|5
1731547420000|2024-11-14 01:23:40|54.43|54.13|54.41|54.11|54.44|54.14|54.41|54.11|9
1731547430000|2024-11-14 01:23:50|54.39|54.09|54.43|54.13|54.45|54.15|54.39|54.09|11
1731547440000|2024-11-14 01:24:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|6
1731547450000|2024-11-14 01:24:10|54.44|54.14|54.42|54.12|54.44|54.14|54.4|54.1|10
1731547460000|2024-11-14 01:24:20|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|4
1731547470000|2024-11-14 01:24:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1731547480000|2024-11-14 01:24:40|54.44|54.14|54.41|54.11|54.44|54.14|54.4|54.1|14
1731547490000|2024-11-14 01:24:50|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|4
1731547500000|2024-11-14 01:25:00|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|4
1731547510000|2024-11-14 01:25:10|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|6
1731547520000|2024-11-14 01:25:20|54.43|54.13|54.48|54.18|54.49|54.19|54.42|54.12|8
1731547530000|2024-11-14 01:25:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1731547540000|2024-11-14 01:25:40|54.5|54.2|54.48|54.18|54.53|54.23|54.48|54.18|10
1731547550000|2024-11-14 01:25:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731547560000|2024-11-14 01:26:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|14
1731547570000|2024-11-14 01:26:10|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|4
1731547580000|2024-11-14 01:26:20|54.48|54.18|54.51|54.21|54.52|54.22|54.48|54.18|6
1731547590000|2024-11-14 01:26:30|54.49|54.19|54.47|54.17|54.49|54.19|54.47|54.17|5
1731547600000|2024-11-14 01:26:40|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|6
1731547610000|2024-11-14 01:26:50|54.43|54.13|54.45|54.15|54.45|54.15|54.42|54.12|7
1731547620000|2024-11-14 01:27:00|54.47|54.17|54.52|54.22|54.53|54.23|54.46|54.16|12
1731547630000|2024-11-14 01:27:10|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1731547640000|2024-11-14 01:27:20|54.52|54.22|54.55|54.25|54.55|54.25|54.51|54.21|7
1731547650000|2024-11-14 01:27:30|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|7
1731547660000|2024-11-14 01:27:40|54.59|54.29|54.63|54.33|54.63|54.33|54.59|54.29|4
1731547670000|2024-11-14 01:27:50|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|5
1731547680000|2024-11-14 01:28:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1731547690000|2024-11-14 01:28:10|54.62|54.32|54.63|54.33|54.64|54.34|54.59|54.29|11
1731547700000|2024-11-14 01:28:20|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|7
1731547710000|2024-11-14 01:28:30|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|3
1731547720000|2024-11-14 01:28:40|54.65|54.35|54.65|54.35|54.65|54.35|54.64|54.34|3
1731547730000|2024-11-14 01:28:50|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|2
1731547740000|2024-11-14 01:29:00|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|6
1731547750000|2024-11-14 01:29:10|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|11
1731547760000|2024-11-14 01:29:20|54.63|54.33|54.6|54.3|54.63|54.33|54.59|54.29|9
1731547770000|2024-11-14 01:29:30|54.61|54.31|54.55|54.25|54.61|54.31|54.54|54.24|16
1731547780000|2024-11-14 01:29:40|54.56|54.26|54.51|54.21|54.56|54.26|54.51|54.21|7
1731547790000|2024-11-14 01:29:50|54.52|54.22|54.48|54.18|54.52|54.22|54.48|54.18|8
1731547800000|2024-11-14 01:30:00|54.47|54.17|54.52|54.22|54.53|54.23|54.47|54.17|12
1731547810000|2024-11-14 01:30:10|54.51|54.21|54.5|54.2|54.53|54.23|54.49|54.19|10
1731547820000|2024-11-14 01:30:20|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|5
1731547830000|2024-11-14 01:30:30|54.48|54.18|54.44|54.14|54.48|54.18|54.44|54.14|9
1731547840000|2024-11-14 01:30:40|54.45|54.15|54.36|54.06|54.45|54.15|54.36|54.06|13
1731547850000|2024-11-14 01:30:50|54.35|54.05|54.38|54.08|54.38|54.08|54.35|54.05|6
1731547860000|2024-11-14 01:31:00|54.37|54.07|54.33|54.03|54.38|54.08|54.31|54.01|16
1731547870000|2024-11-14 01:31:10|54.32|54.02|54.34|54.04|54.36|54.06|54.32|54.02|12
1731547880000|2024-11-14 01:31:20|54.33|54.03|54.32|54.02|54.34|54.04|54.28|53.98|12
1731547890000|2024-11-14 01:31:30|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|11
1731547900000|2024-11-14 01:31:40|54.34|54.04|54.42|54.12|54.43|54.13|54.34|54.04|8
1731547910000|2024-11-14 01:31:50|54.43|54.13|54.46|54.16|54.47|54.17|54.43|54.13|7
1731547920000|2024-11-14 01:32:00|54.47|54.17|54.43|54.13|54.52|54.22|54.43|54.13|13
1731547930000|2024-11-14 01:32:10|54.41|54.11|54.44|54.14|54.45|54.15|54.4|54.1|13
1731547940000|2024-11-14 01:32:20|54.42|54.12|54.45|54.15|54.45|54.15|54.4|54.1|11
1731547950000|2024-11-14 01:32:30|54.44|54.14|54.46|54.16|54.46|54.16|54.44|54.14|5
1731547960000|2024-11-14 01:32:40|54.47|54.17|54.53|54.23|54.53|54.23|54.47|54.17|4
1731547970000|2024-11-14 01:32:50|54.54|54.24|54.53|54.23|54.56|54.26|54.53|54.23|5
1731547980000|2024-11-14 01:33:00|54.54|54.24|54.53|54.23|54.58|54.28|54.53|54.23|10
1731547990000|2024-11-14 01:33:10|54.52|54.22|54.52|54.22|54.53|54.23|54.5|54.2|6
1731548000000|2024-11-14 01:33:20|54.48|54.18|54.51|54.21|54.51|54.21|54.46|54.16|12
1731548010000|2024-11-14 01:33:30|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|4
1731548020000|2024-11-14 01:33:40|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|5
1731548030000|2024-11-14 01:33:50|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|10
1731548040000|2024-11-14 01:34:00|54.55|54.25|54.63|54.33|54.63|54.33|54.55|54.25|14
1731548050000|2024-11-14 01:34:10|54.62|54.32|54.57|54.27|54.63|54.33|54.57|54.27|11
1731548060000|2024-11-14 01:34:20|54.56|54.26|54.54|54.24|54.56|54.26|54.53|54.23|12
1731548070000|2024-11-14 01:34:30|54.55|54.25|54.53|54.23|54.57|54.27|54.53|54.23|9
1731548080000|2024-11-14 01:34:40|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|3
1731548090000|2024-11-14 01:34:50|54.5|54.2|54.52|54.22|54.53|54.23|54.5|54.2|9
1731548100000|2024-11-14 01:35:00|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|8
1731548110000|2024-11-14 01:35:10|54.53|54.23|54.49|54.19|54.53|54.23|54.48|54.18|14
1731548120000|2024-11-14 01:35:20|54.51|54.21|54.55|54.25|54.55|54.25|54.51|54.21|13
1731548130000|2024-11-14 01:35:30|54.54|54.24|54.59|54.29|54.6|54.3|54.54|54.24|9
1731548140000|2024-11-14 01:35:40|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|10
1731548150000|2024-11-14 01:35:50|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|4
1731548160000|2024-11-14 01:36:00|54.62|54.32|54.67|54.37|54.67|54.37|54.62|54.32|10
1731548170000|2024-11-14 01:36:10|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|5
1731548180000|2024-11-14 01:36:20|54.67|54.37|54.67|54.37|54.69|54.39|54.64|54.34|9
1731548190000|2024-11-14 01:36:30|54.66|54.36|54.64|54.34|54.67|54.37|54.64|54.34|12
1731548200000|2024-11-14 01:36:40|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|6
1731548210000|2024-11-14 01:36:50|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|3
1731548220000|2024-11-14 01:37:00|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|9
1731548230000|2024-11-14 01:37:10|54.63|54.33|54.62|54.32|54.63|54.33|54.6|54.3|10
1731548240000|2024-11-14 01:37:20|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|6
1731548250000|2024-11-14 01:37:30|54.63|54.33|54.64|54.34|54.66|54.36|54.63|54.33|5
1731548260000|2024-11-14 01:37:40|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1731548270000|2024-11-14 01:37:50|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|4
1731548280000|2024-11-14 01:38:00|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|8
1731548290000|2024-11-14 01:38:10|54.63|54.33|54.58|54.28|54.63|54.33|54.58|54.28|5
1731548300000|2024-11-14 01:38:20|54.59|54.29|54.61|54.31|54.62|54.32|54.57|54.27|15
1731548310000|2024-11-14 01:38:30|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|10
1731548320000|2024-11-14 01:38:40|54.57|54.27|54.51|54.21|54.58|54.28|54.51|54.21|13
1731548330000|2024-11-14 01:38:50|54.52|54.22|54.54|54.24|54.54|54.24|54.52|54.22|5
1731548340000|2024-11-14 01:39:00|54.53|54.23|54.59|54.29|54.6|54.3|54.53|54.23|8
1731548350000|2024-11-14 01:39:10|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1731548360000|2024-11-14 01:39:20|54.57|54.27|54.58|54.28|54.61|54.31|54.57|54.27|10
1731548370000|2024-11-14 01:39:30|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|7
1731548380000|2024-11-14 01:39:40|54.59|54.29|54.6|54.3|54.61|54.31|54.58|54.28|12
1731548390000|2024-11-14 01:39:50|54.59|54.29|54.61|54.31|54.61|54.31|54.58|54.28|13
1731548400000|2024-11-14 01:40:00|54.6|54.3|54.63|54.33|54.63|54.33|54.6|54.3|12
1731548410000|2024-11-14 01:40:10|54.64|54.34|54.63|54.33|54.64|54.34|54.62|54.32|6
1731548420000|2024-11-14 01:40:20|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|8
1731548430000|2024-11-14 01:40:30|54.62|54.32|54.58|54.28|54.62|54.32|54.58|54.28|7
1731548440000|2024-11-14 01:40:40|54.59|54.29|54.61|54.31|54.62|54.32|54.58|54.28|9
1731548450000|2024-11-14 01:40:50|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|13
1731548460000|2024-11-14 01:41:00|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|8
1731548470000|2024-11-14 01:41:10|54.59|54.29|54.6|54.3|54.6|54.3|54.57|54.27|9
1731548480000|2024-11-14 01:41:20|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|7
1731548490000|2024-11-14 01:41:30|54.6|54.3|54.57|54.27|54.6|54.3|54.56|54.26|10
1731548500000|2024-11-14 01:41:40|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|8
1731548510000|2024-11-14 01:41:50|54.58|54.28|54.56|54.26|54.6|54.3|54.55|54.25|11
1731548520000|2024-11-14 01:42:00|54.55|54.25|54.62|54.32|54.62|54.32|54.55|54.25|15
1731548530000|2024-11-14 01:42:10|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1731548540000|2024-11-14 01:42:20|54.61|54.31|54.58|54.28|54.62|54.32|54.58|54.28|9
1731548550000|2024-11-14 01:42:30|54.59|54.29|54.53|54.23|54.59|54.29|54.53|54.23|12
1731548560000|2024-11-14 01:42:40|54.52|54.22|54.46|54.16|54.52|54.22|54.44|54.14|16
1731548570000|2024-11-14 01:42:50|54.47|54.17|54.54|54.24|54.56|54.26|54.47|54.17|13
1731548580000|2024-11-14 01:43:00|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|5
1731548590000|2024-11-14 01:43:10|54.59|54.29|54.62|54.32|54.66|54.36|54.59|54.29|9
1731548600000|2024-11-14 01:43:20|54.63|54.33|54.6|54.3|54.63|54.33|54.59|54.29|7
1731548610000|2024-11-14 01:43:30|54.61|54.31|54.63|54.33|54.65|54.35|54.6|54.3|9
1731548620000|2024-11-14 01:43:40|54.64|54.34|54.71|54.41|54.71|54.41|54.63|54.33|8
1731548630000|2024-11-14 01:43:50|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|5
1731548640000|2024-11-14 01:44:00|54.69|54.39|54.68|54.38|54.72|54.42|54.67|54.37|12
1731548650000|2024-11-14 01:44:10|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|15
1731548660000|2024-11-14 01:44:20|54.71|54.41|54.72|54.42|54.73|54.43|54.7|54.4|12
1731548670000|2024-11-14 01:44:30|54.71|54.41|54.66|54.36|54.71|54.41|54.66|54.36|13
1731548680000|2024-11-14 01:44:40|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|10
1731548690000|2024-11-14 01:44:50|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731548700000|2024-11-14 01:45:00|54.64|54.34|54.64|54.34|54.65|54.35|54.62|54.32|9
1731548710000|2024-11-14 01:45:10|54.65|54.35|54.71|54.41|54.71|54.41|54.65|54.35|12
1731548720000|2024-11-14 01:45:20|54.72|54.42|54.72|54.42|54.75|54.45|54.71|54.41|11
1731548730000|2024-11-14 01:45:30|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|8
1731548740000|2024-11-14 01:45:40|54.75|54.45|54.73|54.43|54.75|54.45|54.72|54.42|10
1731548750000|2024-11-14 01:45:50|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|16
1731548760000|2024-11-14 01:46:00|54.72|54.42|54.66|54.36|54.72|54.42|54.66|54.36|12
1731548770000|2024-11-14 01:46:10|54.65|54.35|54.65|54.35|54.65|54.35|54.63|54.33|9
1731548780000|2024-11-14 01:46:20|54.66|54.36|54.65|54.35|54.69|54.39|54.65|54.35|13
1731548790000|2024-11-14 01:46:30|54.66|54.36|54.69|54.39|54.69|54.39|54.65|54.35|6
1731548800000|2024-11-14 01:46:40|54.67|54.37|54.62|54.32|54.67|54.37|54.6|54.3|13
1731548810000|2024-11-14 01:46:50|54.63|54.33|54.64|54.34|54.65|54.35|54.62|54.32|12
1731548820000|2024-11-14 01:47:00|54.66|54.36|54.67|54.37|54.67|54.37|54.64|54.34|12
1731548830000|2024-11-14 01:47:10|54.66|54.36|54.67|54.37|54.67|54.37|54.64|54.34|11
1731548840000|2024-11-14 01:47:20|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1731548850000|2024-11-14 01:47:30|54.65|54.35|54.63|54.33|54.66|54.36|54.63|54.33|13
1731548860000|2024-11-14 01:47:40|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|11
1731548870000|2024-11-14 01:47:50|54.61|54.31|54.63|54.33|54.64|54.34|54.61|54.31|15
1731548880000|2024-11-14 01:48:00|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|16
1731548890000|2024-11-14 01:48:10|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|10
1731548900000|2024-11-14 01:48:20|54.62|54.32|54.63|54.33|54.63|54.33|54.61|54.31|4
1731548910000|2024-11-14 01:48:30|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|5
1731548920000|2024-11-14 01:48:40|54.65|54.35|54.69|54.39|54.7|54.4|54.64|54.34|8
1731548930000|2024-11-14 01:48:50|54.68|54.38|54.63|54.33|54.68|54.38|54.63|54.33|7
1731548940000|2024-11-14 01:49:00|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|11
1731548950000|2024-11-14 01:49:10|54.65|54.35|54.63|54.33|54.65|54.35|54.61|54.31|7
1731548960000|2024-11-14 01:49:20|54.64|54.34|54.68|54.38|54.69|54.39|54.64|54.34|9
1731548970000|2024-11-14 01:49:30|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|7
1731548980000|2024-11-14 01:49:40|54.7|54.4|54.72|54.42|54.74|54.44|54.7|54.4|10
1731548990000|2024-11-14 01:49:50|54.73|54.43|54.74|54.44|54.74|54.44|54.7|54.4|11
1731549000000|2024-11-14 01:50:00|54.75|54.45|54.79|54.49|54.8|54.5|54.75|54.45|8
1731549010000|2024-11-14 01:50:10|54.8|54.5|54.77|54.47|54.81|54.51|54.77|54.47|8
1731549020000|2024-11-14 01:50:20|54.8|54.5|54.75|54.45|54.8|54.5|54.75|54.45|14
1731549030000|2024-11-14 01:50:30|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|7
1731549040000|2024-11-14 01:50:40|54.77|54.47|54.75|54.45|54.77|54.47|54.75|54.45|7
1731549050000|2024-11-14 01:50:50|54.77|54.47|54.76|54.46|54.78|54.48|54.76|54.46|6
1731549060000|2024-11-14 01:51:00|54.77|54.47|54.77|54.47|54.77|54.47|54.74|54.44|18
1731549070000|2024-11-14 01:51:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|4
1731549080000|2024-11-14 01:51:20|54.78|54.48|54.82|54.52|54.82|54.52|54.77|54.47|13
1731549090000|2024-11-14 01:51:30|54.81|54.51|54.81|54.51|54.81|54.51|54.78|54.48|13
1731549100000|2024-11-14 01:51:40|54.8|54.5|54.82|54.52|54.82|54.52|54.79|54.49|11
1731549110000|2024-11-14 01:51:50|54.83|54.53|54.85|54.55|54.85|54.55|54.83|54.53|5
1731549120000|2024-11-14 01:52:00|54.84|54.54|54.88|54.58|54.88|54.58|54.84|54.54|5
1731549130000|2024-11-14 01:52:10|54.87|54.57|54.78|54.48|54.88|54.58|54.78|54.48|14
1731549140000|2024-11-14 01:52:20|54.79|54.49|54.82|54.52|54.82|54.52|54.78|54.48|14
1731549150000|2024-11-14 01:52:30|54.81|54.51|54.9|54.6|54.91|54.61|54.81|54.51|13
1731549160000|2024-11-14 01:52:40|54.89|54.59|54.97|54.67|54.97|54.67|54.89|54.59|10
1731549170000|2024-11-14 01:52:50|54.98|54.68|54.99|54.69|55|54.7|54.98|54.68|13
1731549180000|2024-11-14 01:53:00|54.98|54.68|54.95|54.65|54.99|54.69|54.95|54.65|14
1731549190000|2024-11-14 01:53:10|54.96|54.66|54.94|54.64|54.97|54.67|54.94|54.64|15
1731549200000|2024-11-14 01:53:20|54.93|54.63|54.98|54.68|54.98|54.68|54.93|54.63|9
1731549210000|2024-11-14 01:53:30|54.99|54.69|55|54.7|55|54.7|54.98|54.68|8
1731549220000|2024-11-14 01:53:40|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|10
1731549230000|2024-11-14 01:53:50|54.97|54.67|54.93|54.63|54.97|54.67|54.92|54.62|18
1731549240000|2024-11-14 01:54:00|54.92|54.62|54.9|54.6|54.93|54.63|54.89|54.59|16
1731549250000|2024-11-14 01:54:10|54.89|54.59|54.91|54.61|54.91|54.61|54.86|54.56|18
1731549260000|2024-11-14 01:54:20|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|13
1731549270000|2024-11-14 01:54:30|54.92|54.62|54.95|54.65|54.96|54.66|54.92|54.62|8
1731549280000|2024-11-14 01:54:40|54.94|54.64|54.94|54.64|54.94|54.64|54.92|54.62|7
1731549290000|2024-11-14 01:54:50|54.95|54.65|54.93|54.63|54.97|54.67|54.93|54.63|12
1731549300000|2024-11-14 01:55:00|54.92|54.62|55.01|54.71|55.01|54.71|54.92|54.62|13
1731549310000|2024-11-14 01:55:10|55|54.7|54.94|54.64|55|54.7|54.92|54.62|16
1731549320000|2024-11-14 01:55:20|54.93|54.63|54.94|54.64|54.94|54.64|54.92|54.62|6
1731549330000|2024-11-14 01:55:30|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|8
1731549340000|2024-11-14 01:55:40|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|13
1731549350000|2024-11-14 01:55:50|54.99|54.69|55.03|54.73|55.04|54.74|54.99|54.69|5
1731549360000|2024-11-14 01:56:00|55.02|54.72|55.04|54.74|55.06|54.76|55.02|54.72|16
1731549370000|2024-11-14 01:56:10|55.03|54.73|55.06|54.76|55.06|54.76|55.01|54.71|9
1731549380000|2024-11-14 01:56:20|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|9
1731549390000|2024-11-14 01:56:30|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|8
1731549400000|2024-11-14 01:56:40|55.08|54.78|55.11|54.81|55.11|54.81|55.08|54.78|5
1731549410000|2024-11-14 01:56:50|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1731549420000|2024-11-14 01:57:00|55.11|54.81|55.11|54.81|55.11|54.81|55.09|54.79|9
1731549430000|2024-11-14 01:57:10|55.1|54.8|55.11|54.81|55.12|54.82|55.1|54.8|12
1731549440000|2024-11-14 01:57:20|55.1|54.8|55.12|54.82|55.13|54.83|55.1|54.8|6
1731549450000|2024-11-14 01:57:30|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|10
1731549460000|2024-11-14 01:57:40|55.13|54.83|55.14|54.84|55.14|54.84|55.12|54.82|4
1731549470000|2024-11-14 01:57:50|55.15|54.85|55.09|54.79|55.15|54.85|55.08|54.78|16
1731549480000|2024-11-14 01:58:00|55.08|54.78|55.06|54.76|55.08|54.78|55.05|54.75|11
1731549490000|2024-11-14 01:58:10|55.05|54.75|55.05|54.75|55.07|54.77|55.05|54.75|15
1731549500000|2024-11-14 01:58:20|55.08|54.78|55.05|54.75|55.09|54.79|55.04|54.74|8
1731549510000|2024-11-14 01:58:30|55.04|54.74|55.04|54.74|55.04|54.74|55.02|54.72|5
1731549520000|2024-11-14 01:58:40|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|5
1731549530000|2024-11-14 01:58:50|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731549540000|2024-11-14 01:59:00|55.04|54.74|55.06|54.76|55.06|54.76|55.03|54.73|11
1731549550000|2024-11-14 01:59:10|55.05|54.75|55.05|54.75|55.05|54.75|55.04|54.74|7
1731549560000|2024-11-14 01:59:20|55.04|54.74|55.06|54.76|55.07|54.77|55.04|54.74|9
1731549570000|2024-11-14 01:59:30|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|11
1731549580000|2024-11-14 01:59:40|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1731549590000|2024-11-14 01:59:50|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|15
1731549600000|2024-11-14 02:00:00|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1731549610000|2024-11-14 02:00:10|55.05|54.75|55.06|54.76|55.06|54.76|55.04|54.74|8
1731549620000|2024-11-14 02:00:20|55.07|54.77|55.05|54.75|55.07|54.77|55.05|54.75|3
1731549630000|2024-11-14 02:00:30|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|5
1731549640000|2024-11-14 02:00:40|55.05|54.75|55.06|54.76|55.06|54.76|55.03|54.73|9
1731549650000|2024-11-14 02:00:50|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|9
1731549660000|2024-11-14 02:01:00|55.02|54.72|55.04|54.74|55.06|54.76|55.02|54.72|9
1731549670000|2024-11-14 02:01:10|55.03|54.73|55.02|54.72|55.04|54.74|55|54.7|13
1731549680000|2024-11-14 02:01:20|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|5
1731549690000|2024-11-14 02:01:30|55.02|54.72|55|54.7|55.02|54.72|55|54.7|5
1731549700000|2024-11-14 02:01:40|54.98|54.68|54.95|54.65|54.98|54.68|54.95|54.65|7
1731549710000|2024-11-14 02:01:50|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731549720000|2024-11-14 02:02:00|54.94|54.64|54.94|54.64|54.94|54.64|54.94|54.64|1
1731549730000|2024-11-14 02:02:10|54.93|54.63|54.95|54.65|54.95|54.65|54.93|54.63|3
1731549740000|2024-11-14 02:02:20|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|2
1731549750000|2024-11-14 02:02:30|54.98|54.68|55.01|54.71|55.01|54.71|54.97|54.67|4
1731549760000|2024-11-14 02:02:40|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|13
1731549770000|2024-11-14 02:02:50|55.03|54.73|55.01|54.71|55.06|54.76|55.01|54.71|13
1731549780000|2024-11-14 02:03:00|55|54.7|55.01|54.71|55.01|54.71|55|54.7|2
1731549790000|2024-11-14 02:03:10|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|3
1731549800000|2024-11-14 02:03:20|55.01|54.71|55.02|54.72|55.02|54.72|55.01|54.71|4
1731549810000|2024-11-14 02:03:30|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|7
1731549820000|2024-11-14 02:03:40|55.02|54.72|55.03|54.73|55.03|54.73|55|54.7|6
1731549830000|2024-11-14 02:03:50|55.02|54.72|55.01|54.71|55.03|54.73|54.99|54.69|12
1731549840000|2024-11-14 02:04:00|55.02|54.72|55.03|54.73|55.04|54.74|55.01|54.71|6
1731549850000|2024-11-14 02:04:10|55.04|54.74|55.05|54.75|55.05|54.75|55.03|54.73|6
1731549860000|2024-11-14 02:04:20|55.04|54.74|55.03|54.73|55.06|54.76|55.03|54.73|10
1731549870000|2024-11-14 02:04:30|55.04|54.74|55.03|54.73|55.04|54.74|55.02|54.72|8
1731549880000|2024-11-14 02:04:40|55.02|54.72|55|54.7|55.03|54.73|55|54.7|4
1731549890000|2024-11-14 02:04:50|54.99|54.69|55.02|54.72|55.02|54.72|54.97|54.67|6
1731549900000|2024-11-14 02:05:00|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|7
1731549910000|2024-11-14 02:05:10|55.02|54.72|55.03|54.73|55.06|54.76|55.02|54.72|8
1731549920000|2024-11-14 02:05:20|55.04|54.74|55.1|54.8|55.1|54.8|55.04|54.74|8
1731549930000|2024-11-14 02:05:30|55.11|54.81|55.15|54.85|55.15|54.85|55.11|54.81|6
1731549950000|2024-11-14 02:05:50|55.16|54.86|55.17|54.87|55.19|54.89|55.16|54.86|9
1731549960000|2024-11-14 02:06:00|55.16|54.86|55.17|54.87|55.17|54.87|55.16|54.86|4
1731549970000|2024-11-14 02:06:10|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|3
1731549980000|2024-11-14 02:06:20|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1731549990000|2024-11-14 02:06:30|55.17|54.87|55.17|54.87|55.18|54.88|55.17|54.87|9
1731550000000|2024-11-14 02:06:40|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|4
1731550010000|2024-11-14 02:06:50|55.16|54.86|55.16|54.86|55.17|54.87|55.16|54.86|7
1731550020000|2024-11-14 02:07:00|55.15|54.85|55.14|54.84|55.15|54.85|55.13|54.83|4
1731550030000|2024-11-14 02:07:10|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|4
1731550040000|2024-11-14 02:07:20|55.15|54.85|55.14|54.84|55.15|54.85|55.13|54.83|10
1731550050000|2024-11-14 02:07:30|55.13|54.83|55.03|54.73|55.13|54.83|55.02|54.72|7
1731550060000|2024-11-14 02:07:40|55.04|54.74|55.05|54.75|55.06|54.76|55.03|54.73|12
1731550070000|2024-11-14 02:07:50|55.04|54.74|55.04|54.74|55.05|54.75|55.04|54.74|7
1731550080000|2024-11-14 02:08:00|55.02|54.72|55.05|54.75|55.05|54.75|55.02|54.72|6
1731550090000|2024-11-14 02:08:10|55.04|54.74|55.07|54.77|55.07|54.77|55.03|54.73|9
1731550100000|2024-11-14 02:08:20|55.08|54.78|55.07|54.77|55.09|54.79|55.07|54.77|12
1731550110000|2024-11-14 02:08:30|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1731550120000|2024-11-14 02:08:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|4
1731550130000|2024-11-14 02:08:50|55.05|54.75|55.05|54.75|55.06|54.76|55.05|54.75|3
1731550140000|2024-11-14 02:09:00|55.06|54.76|55.04|54.74|55.06|54.76|55.02|54.72|8
1731550150000|2024-11-14 02:09:10|55.03|54.73|55.04|54.74|55.04|54.74|55.03|54.73|2
1731550160000|2024-11-14 02:09:20|55.05|54.75|55.07|54.77|55.08|54.78|55.05|54.75|3
1731550170000|2024-11-14 02:09:30|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|3
1731550180000|2024-11-14 02:09:40|55.05|54.75|55.02|54.72|55.05|54.75|55.01|54.71|6
1731550190000|2024-11-14 02:09:50|55.03|54.73|55.02|54.72|55.03|54.73|55.02|54.72|4
1731550200000|2024-11-14 02:10:00|55.01|54.71|55.01|54.71|55.01|54.71|54.99|54.69|4
1731550210000|2024-11-14 02:10:10|55|54.7|54.94|54.64|55|54.7|54.94|54.64|6
1731550230000|2024-11-14 02:10:30|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1731550240000|2024-11-14 02:10:40|54.91|54.61|54.9|54.6|54.91|54.61|54.88|54.58|7
1731550250000|2024-11-14 02:10:50|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1731550260000|2024-11-14 02:11:00|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|3
1731550270000|2024-11-14 02:11:10|54.9|54.6|54.87|54.57|54.9|54.6|54.87|54.57|6
1731550280000|2024-11-14 02:11:20|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731550290000|2024-11-14 02:11:30|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|6
1731550300000|2024-11-14 02:11:40|54.91|54.61|54.92|54.62|54.93|54.63|54.91|54.61|10
1731550310000|2024-11-14 02:11:50|54.91|54.61|54.92|54.62|54.92|54.62|54.9|54.6|6
1731550320000|2024-11-14 02:12:00|54.91|54.61|54.91|54.61|54.91|54.61|54.91|54.61|1
1731550330000|2024-11-14 02:12:10|54.9|54.6|54.87|54.57|54.9|54.6|54.87|54.57|4
1731550340000|2024-11-14 02:12:20|54.86|54.56|54.86|54.56|54.86|54.56|54.82|54.52|10
1731550350000|2024-11-14 02:12:30|54.85|54.55|54.84|54.54|54.86|54.56|54.83|54.53|13
1731550360000|2024-11-14 02:12:40|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|3
1731550370000|2024-11-14 02:12:50|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1731550380000|2024-11-14 02:13:00|54.81|54.51|54.77|54.47|54.81|54.51|54.77|54.47|4
1731550390000|2024-11-14 02:13:10|54.78|54.48|54.76|54.46|54.78|54.48|54.75|54.45|7
1731550400000|2024-11-14 02:13:20|54.75|54.45|54.79|54.49|54.8|54.5|54.75|54.45|8
1731550410000|2024-11-14 02:13:30|54.8|54.5|54.78|54.48|54.81|54.51|54.77|54.47|6
1731550420000|2024-11-14 02:13:40|54.77|54.47|54.77|54.47|54.79|54.49|54.77|54.47|5
1731550430000|2024-11-14 02:13:50|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1731550440000|2024-11-14 02:14:00|54.77|54.47|54.8|54.5|54.8|54.5|54.76|54.46|9
1731550450000|2024-11-14 02:14:10|54.79|54.49|54.81|54.51|54.81|54.51|54.77|54.47|13
1731550460000|2024-11-14 02:14:20|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1731550470000|2024-11-14 02:14:30|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1731550480000|2024-11-14 02:14:40|54.83|54.53|54.83|54.53|54.84|54.54|54.82|54.52|11
1731550490000|2024-11-14 02:14:50|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|5
1731550500000|2024-11-14 02:15:00|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|5
1731550510000|2024-11-14 02:15:10|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|13
1731550520000|2024-11-14 02:15:20|54.83|54.53|54.82|54.52|54.83|54.53|54.81|54.51|8
1731550530000|2024-11-14 02:15:30|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|8
1731550540000|2024-11-14 02:15:40|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1731550550000|2024-11-14 02:15:50|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|4
1731550560000|2024-11-14 02:16:00|54.84|54.54|54.84|54.54|54.85|54.55|54.83|54.53|7
1731550570000|2024-11-14 02:16:10|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|8
1731550580000|2024-11-14 02:16:20|54.85|54.55|54.85|54.55|54.86|54.56|54.85|54.55|5
1731550590000|2024-11-14 02:16:30|54.86|54.56|54.83|54.53|54.86|54.56|54.81|54.51|8
1731550600000|2024-11-14 02:16:40|54.82|54.52|54.81|54.51|54.83|54.53|54.81|54.51|12
1731550610000|2024-11-14 02:16:50|54.8|54.5|54.8|54.5|54.81|54.51|54.78|54.48|16
1731550620000|2024-11-14 02:17:00|54.81|54.51|54.82|54.52|54.83|54.53|54.81|54.51|8
1731550630000|2024-11-14 02:17:10|54.81|54.51|54.8|54.5|54.82|54.52|54.8|54.5|18
1731550640000|2024-11-14 02:17:20|54.81|54.51|54.8|54.5|54.82|54.52|54.8|54.5|16
1731550650000|2024-11-14 02:17:30|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|6
1731550660000|2024-11-14 02:17:40|54.75|54.45|54.77|54.47|54.77|54.47|54.75|54.45|5
1731550670000|2024-11-14 02:17:50|54.76|54.46|54.8|54.5|54.81|54.51|54.76|54.46|8
1731550680000|2024-11-14 02:18:00|54.81|54.51|54.84|54.54|54.84|54.54|54.81|54.51|6
1731550690000|2024-11-14 02:18:10|54.85|54.55|54.89|54.59|54.9|54.6|54.84|54.54|12
1731550700000|2024-11-14 02:18:20|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1731550710000|2024-11-14 02:18:30|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|7
1731550720000|2024-11-14 02:18:40|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|5
1731550730000|2024-11-14 02:18:50|54.84|54.54|54.85|54.55|54.86|54.56|54.83|54.53|10
1731550740000|2024-11-14 02:19:00|54.86|54.56|54.79|54.49|54.86|54.56|54.79|54.49|8
1731550750000|2024-11-14 02:19:10|54.78|54.48|54.76|54.46|54.78|54.48|54.76|54.46|3
1731550760000|2024-11-14 02:19:20|54.77|54.47|54.84|54.54|54.84|54.54|54.77|54.47|11
1731550770000|2024-11-14 02:19:30|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1731550780000|2024-11-14 02:19:40|54.82|54.52|54.83|54.53|54.83|54.53|54.81|54.51|6
1731550790000|2024-11-14 02:19:50|54.82|54.52|54.85|54.55|54.85|54.55|54.82|54.52|6
1731550800000|2024-11-14 02:20:00|54.86|54.56|54.87|54.57|54.89|54.59|54.85|54.55|8
1731550810000|2024-11-14 02:20:10|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|3
1731550820000|2024-11-14 02:20:20|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1731550830000|2024-11-14 02:20:30|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|5
1731550850000|2024-11-14 02:20:50|54.76|54.46|54.76|54.46|54.78|54.48|54.76|54.46|8
1731550860000|2024-11-14 02:21:00|54.77|54.47|54.82|54.52|54.82|54.52|54.77|54.47|8
1731550870000|2024-11-14 02:21:10|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|4
1731550880000|2024-11-14 02:21:20|54.81|54.51|54.79|54.49|54.81|54.51|54.79|54.49|3
1731550890000|2024-11-14 02:21:30|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|2
1731550900000|2024-11-14 02:21:40|54.76|54.46|54.67|54.37|54.76|54.46|54.67|54.37|8
1731550910000|2024-11-14 02:21:50|54.68|54.38|54.73|54.43|54.73|54.43|54.68|54.38|9
1731550920000|2024-11-14 02:22:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|12
1731550930000|2024-11-14 02:22:10|54.75|54.45|54.77|54.47|54.79|54.49|54.74|54.44|17
1731550940000|2024-11-14 02:22:20|54.75|54.45|54.75|54.45|54.76|54.46|54.73|54.43|9
1731550950000|2024-11-14 02:22:30|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1731550960000|2024-11-14 02:22:40|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|11
1731550970000|2024-11-14 02:22:50|54.75|54.45|54.77|54.47|54.77|54.47|54.75|54.45|5
1731550980000|2024-11-14 02:23:00|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|5
1731550990000|2024-11-14 02:23:10|54.77|54.47|54.76|54.46|54.77|54.47|54.76|54.46|8
1731551000000|2024-11-14 02:23:20|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|9
1731551020000|2024-11-14 02:23:40|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|4
1731551030000|2024-11-14 02:23:50|54.74|54.44|54.72|54.42|54.75|54.45|54.72|54.42|9
1731551040000|2024-11-14 02:24:00|54.71|54.41|54.71|54.41|54.73|54.43|54.71|54.41|13
1731551050000|2024-11-14 02:24:10|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|9
1731551060000|2024-11-14 02:24:20|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|5
1731551070000|2024-11-14 02:24:30|54.66|54.36|54.61|54.31|54.66|54.36|54.59|54.29|9
1731551080000|2024-11-14 02:24:40|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|7
1731551090000|2024-11-14 02:24:50|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|5
1731551100000|2024-11-14 02:25:00|54.58|54.28|54.58|54.28|54.58|54.28|54.54|54.24|9
1731551110000|2024-11-14 02:25:10|54.59|54.29|54.61|54.31|54.61|54.31|54.59|54.29|5
1731551120000|2024-11-14 02:25:20|54.59|54.29|54.54|54.24|54.59|54.29|54.53|54.23|8
1731551130000|2024-11-14 02:25:30|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|10
1731551140000|2024-11-14 02:25:40|54.52|54.22|54.52|54.22|54.53|54.23|54.52|54.22|3
1731551150000|2024-11-14 02:25:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|4
1731551160000|2024-11-14 02:26:00|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|3
1731551170000|2024-11-14 02:26:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731551190000|2024-11-14 02:26:30|54.41|54.11|54.39|54.09|54.41|54.11|54.38|54.08|5
1731551200000|2024-11-14 02:26:40|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|2
1731551210000|2024-11-14 02:26:50|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1731551220000|2024-11-14 02:27:00|54.35|54.05|54.3|54|54.35|54.05|54.29|53.99|5
1731551230000|2024-11-14 02:27:10|54.29|53.99|54.24|53.94|54.3|54|54.24|53.94|6
1731551240000|2024-11-14 02:27:20|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1731551250000|2024-11-14 02:27:30|54.26|53.96|54.3|54|54.3|54|54.26|53.96|10
1731551260000|2024-11-14 02:27:40|54.29|53.99|54.31|54.01|54.32|54.02|54.29|53.99|7
1731551270000|2024-11-14 02:27:50|54.32|54.02|54.32|54.02|54.33|54.03|54.3|54|9
1731551280000|2024-11-14 02:28:00|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1731551290000|2024-11-14 02:28:10|54.3|54|54.32|54.02|54.32|54.02|54.3|54|5
1731551300000|2024-11-14 02:28:20|54.31|54.01|54.3|54|54.31|54.01|54.3|54|2
1731551310000|2024-11-14 02:28:30|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1731551320000|2024-11-14 02:28:40|54.3|54|54.31|54.01|54.32|54.02|54.3|54|4
1731551330000|2024-11-14 02:28:50|54.3|54|54.29|53.99|54.3|54|54.28|53.98|4
1731551340000|2024-11-14 02:29:00|54.31|54.01|54.29|53.99|54.31|54.01|54.28|53.98|11
1731551350000|2024-11-14 02:29:10|54.3|54|54.31|54.01|54.31|54.01|54.3|54|6
1731551360000|2024-11-14 02:29:20|54.3|54|54.3|54|54.31|54.01|54.3|54|7
1731551370000|2024-11-14 02:29:30|54.29|53.99|54.28|53.98|54.29|53.99|54.28|53.98|2
1731551380000|2024-11-14 02:29:40|54.27|53.97|54.26|53.96|54.31|54.01|54.26|53.96|11
1731551390000|2024-11-14 02:29:50|54.27|53.97|54.3|54|54.3|54|54.27|53.97|4
1731551400000|2024-11-14 02:30:00|54.31|54.01|54.26|53.96|54.31|54.01|54.26|53.96|6
1731551410000|2024-11-14 02:30:10|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|5
1731551420000|2024-11-14 02:30:20|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|6
1731551430000|2024-11-14 02:30:30|54.21|53.91|54.22|53.92|54.22|53.92|54.17|53.87|9
1731551440000|2024-11-14 02:30:40|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|7
1731551450000|2024-11-14 02:30:50|54.22|53.92|54.26|53.96|54.26|53.96|54.2|53.9|7
1731551460000|2024-11-14 02:31:00|54.28|53.98|54.27|53.97|54.3|54|54.27|53.97|9
1731551470000|2024-11-14 02:31:10|54.24|53.94|54.26|53.96|54.26|53.96|54.23|53.93|5
1731551480000|2024-11-14 02:31:20|54.28|53.98|54.33|54.03|54.33|54.03|54.27|53.97|12
1731551490000|2024-11-14 02:31:30|54.31|54.01|54.27|53.97|54.31|54.01|54.27|53.97|7
1731551500000|2024-11-14 02:31:40|54.28|53.98|54.29|53.99|54.31|54.01|54.28|53.98|7
1731551510000|2024-11-14 02:31:50|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1731551520000|2024-11-14 02:32:00|54.29|53.99|54.22|53.92|54.29|53.99|54.21|53.91|6
1731551530000|2024-11-14 02:32:10|54.23|53.93|54.21|53.91|54.24|53.94|54.2|53.9|8
1731551550000|2024-11-14 02:32:30|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|7
1731551560000|2024-11-14 02:32:40|54.26|53.96|54.3|54|54.31|54.01|54.26|53.96|7
1731551570000|2024-11-14 02:32:50|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|14
1731551580000|2024-11-14 02:33:00|54.33|54.03|54.32|54.02|54.33|54.03|54.29|53.99|8
1731551590000|2024-11-14 02:33:10|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|7
1731551600000|2024-11-14 02:33:20|54.34|54.04|54.33|54.03|54.34|54.04|54.3|54|8
1731551610000|2024-11-14 02:33:30|54.34|54.04|54.37|54.07|54.37|54.07|54.33|54.03|8
1731551620000|2024-11-14 02:33:40|54.36|54.06|54.36|54.06|54.36|54.06|54.34|54.04|8
1731551630000|2024-11-14 02:33:50|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|3
1731551640000|2024-11-14 02:34:00|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|5
1731551650000|2024-11-14 02:34:10|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|3
1731551660000|2024-11-14 02:34:20|54.4|54.1|54.47|54.17|54.47|54.17|54.4|54.1|7
1731551670000|2024-11-14 02:34:30|54.46|54.16|54.45|54.15|54.47|54.17|54.44|54.14|6
1731551680000|2024-11-14 02:34:40|54.43|54.13|54.39|54.09|54.43|54.13|54.39|54.09|8
1731551690000|2024-11-14 02:34:50|54.4|54.1|54.42|54.12|54.44|54.14|54.4|54.1|5
1731551700000|2024-11-14 02:35:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1731551710000|2024-11-14 02:35:10|54.51|54.21|54.48|54.18|54.53|54.23|54.48|54.18|10
1731551720000|2024-11-14 02:35:20|54.49|54.19|54.51|54.21|54.52|54.22|54.48|54.18|10
1731551730000|2024-11-14 02:35:30|54.5|54.2|54.47|54.17|54.51|54.21|54.47|54.17|7
1731551740000|2024-11-14 02:35:40|54.48|54.18|54.45|54.15|54.48|54.18|54.44|54.14|8
1731551750000|2024-11-14 02:35:50|54.44|54.14|54.4|54.1|54.44|54.14|54.4|54.1|11
1731551760000|2024-11-14 02:36:00|54.41|54.11|54.42|54.12|54.44|54.14|54.41|54.11|8
1731551770000|2024-11-14 02:36:10|54.41|54.11|54.4|54.1|54.42|54.12|54.37|54.07|19
1731551780000|2024-11-14 02:36:20|54.38|54.08|54.31|54.01|54.38|54.08|54.3|54|13
1731551790000|2024-11-14 02:36:30|54.32|54.02|54.29|53.99|54.33|54.03|54.28|53.98|13
1731551800000|2024-11-14 02:36:40|54.28|53.98|54.32|54.02|54.36|54.06|54.28|53.98|13
1731551810000|2024-11-14 02:36:50|54.33|54.03|54.31|54.01|54.35|54.05|54.31|54.01|11
1731551820000|2024-11-14 02:37:00|54.3|54|54.23|53.93|54.31|54.01|54.23|53.93|12
1731551830000|2024-11-14 02:37:10|54.24|53.94|54.16|53.86|54.24|53.94|54.16|53.86|16
1731551840000|2024-11-14 02:37:20|54.15|53.85|54.22|53.92|54.22|53.92|54.13|53.83|11
1731551850000|2024-11-14 02:37:30|54.23|53.93|54.3|54|54.3|54|54.23|53.93|11
1731551860000|2024-11-14 02:37:40|54.29|53.99|54.25|53.95|54.3|54|54.25|53.95|12
1731551870000|2024-11-14 02:37:50|54.24|53.94|54.23|53.93|54.25|53.95|54.22|53.92|6
1731551880000|2024-11-14 02:38:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|2
1731551890000|2024-11-14 02:38:10|54.22|53.92|54.28|53.98|54.29|53.99|54.22|53.92|9
1731551900000|2024-11-14 02:38:20|54.29|53.99|54.32|54.02|54.32|54.02|54.29|53.99|4
1731551910000|2024-11-14 02:38:30|54.33|54.03|54.38|54.08|54.39|54.09|54.32|54.02|12
1731551920000|2024-11-14 02:38:40|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|7
1731551930000|2024-11-14 02:38:50|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|2
1731551940000|2024-11-14 02:39:00|54.4|54.1|54.42|54.12|54.44|54.14|54.4|54.1|7
1731551950000|2024-11-14 02:39:10|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|8
1731551960000|2024-11-14 02:39:20|54.41|54.11|54.45|54.15|54.46|54.16|54.41|54.11|6
1731551970000|2024-11-14 02:39:30|54.43|54.13|54.4|54.1|54.44|54.14|54.4|54.1|5
1731551980000|2024-11-14 02:39:40|54.39|54.09|54.38|54.08|54.4|54.1|54.37|54.07|10
1731551990000|2024-11-14 02:39:50|54.39|54.09|54.39|54.09|54.41|54.11|54.38|54.08|6
1731552000000|2024-11-14 02:40:00|54.38|54.08|54.4|54.1|54.4|54.1|54.37|54.07|8
1731552010000|2024-11-14 02:40:10|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|4
1731552020000|2024-11-14 02:40:20|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1731552030000|2024-11-14 02:40:30|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1731552040000|2024-11-14 02:40:40|54.36|54.06|54.35|54.05|54.36|54.06|54.32|54.02|5
1731552050000|2024-11-14 02:40:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731552060000|2024-11-14 02:41:00|54.35|54.05|54.46|54.16|54.46|54.16|54.35|54.05|17
1731552070000|2024-11-14 02:41:10|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|5
1731552080000|2024-11-14 02:41:20|54.46|54.16|54.44|54.14|54.46|54.16|54.43|54.13|4
1731552090000|2024-11-14 02:41:30|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|3
1731552100000|2024-11-14 02:41:40|54.43|54.13|54.4|54.1|54.44|54.14|54.4|54.1|5
1731552110000|2024-11-14 02:41:50|54.39|54.09|54.37|54.07|54.4|54.1|54.37|54.07|7
1731552120000|2024-11-14 02:42:00|54.38|54.08|54.37|54.07|54.4|54.1|54.37|54.07|9
1731552130000|2024-11-14 02:42:10|54.36|54.06|54.39|54.09|54.39|54.09|54.35|54.05|10
1731552140000|2024-11-14 02:42:20|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731552150000|2024-11-14 02:42:30|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|4
1731552160000|2024-11-14 02:42:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1731552170000|2024-11-14 02:42:50|54.45|54.15|54.5|54.2|54.5|54.2|54.45|54.15|4
1731552180000|2024-11-14 02:43:00|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1731552190000|2024-11-14 02:43:10|54.49|54.19|54.52|54.22|54.52|54.22|54.49|54.19|6
1731552200000|2024-11-14 02:43:20|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|7
1731552210000|2024-11-14 02:43:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731552220000|2024-11-14 02:43:40|54.49|54.19|54.46|54.16|54.5|54.2|54.46|54.16|12
1731552230000|2024-11-14 02:43:50|54.45|54.15|54.48|54.18|54.48|54.18|54.44|54.14|5
1731552240000|2024-11-14 02:44:00|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|7
1731552250000|2024-11-14 02:44:10|54.44|54.14|54.4|54.1|54.44|54.14|54.4|54.1|5
1731552260000|2024-11-14 02:44:20|54.41|54.11|54.41|54.11|54.42|54.12|54.4|54.1|7
1731552270000|2024-11-14 02:44:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1731552280000|2024-11-14 02:44:40|54.41|54.11|54.41|54.11|54.42|54.12|54.41|54.11|7
1731552290000|2024-11-14 02:44:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1731552300000|2024-11-14 02:45:00|54.48|54.18|54.46|54.16|54.49|54.19|54.46|54.16|7
1731552310000|2024-11-14 02:45:10|54.47|54.17|54.51|54.21|54.51|54.21|54.47|54.17|5
1731552320000|2024-11-14 02:45:20|54.52|54.22|54.56|54.26|54.57|54.27|54.51|54.21|5
1731552330000|2024-11-14 02:45:30|54.57|54.27|54.6|54.3|54.6|54.3|54.57|54.27|4
1731552340000|2024-11-14 02:45:40|54.59|54.29|54.56|54.26|54.59|54.29|54.55|54.25|6
1731552350000|2024-11-14 02:45:50|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|2
1731552360000|2024-11-14 02:46:00|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|12
1731552370000|2024-11-14 02:46:10|54.51|54.21|54.5|54.2|54.51|54.21|54.49|54.19|6
1731552380000|2024-11-14 02:46:20|54.51|54.21|54.51|54.21|54.54|54.24|54.51|54.21|7
1731552390000|2024-11-14 02:46:30|54.52|54.22|54.53|54.23|54.55|54.25|54.51|54.21|10
1731552400000|2024-11-14 02:46:40|54.52|54.22|54.53|54.23|54.54|54.24|54.51|54.21|5
1731552410000|2024-11-14 02:46:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1731552420000|2024-11-14 02:47:00|54.53|54.23|54.52|54.22|54.53|54.23|54.5|54.2|10
1731552430000|2024-11-14 02:47:10|54.51|54.21|54.48|54.18|54.51|54.21|54.46|54.16|9
1731552440000|2024-11-14 02:47:20|54.49|54.19|54.5|54.2|54.53|54.23|54.49|54.19|9
1731552450000|2024-11-14 02:47:30|54.51|54.21|54.54|54.24|54.56|54.26|54.5|54.2|8
1731552460000|2024-11-14 02:47:40|54.53|54.23|54.5|54.2|54.53|54.23|54.5|54.2|6
1731552470000|2024-11-14 02:47:50|54.51|54.21|54.48|54.18|54.51|54.21|54.48|54.18|4
1731552480000|2024-11-14 02:48:00|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|10
1731552490000|2024-11-14 02:48:10|54.49|54.19|54.48|54.18|54.49|54.19|54.47|54.17|6
1731552500000|2024-11-14 02:48:20|54.49|54.19|54.51|54.21|54.54|54.24|54.49|54.19|10
1731552510000|2024-11-14 02:48:30|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|6
1731552520000|2024-11-14 02:48:40|54.5|54.2|54.46|54.16|54.5|54.2|54.46|54.16|8
1731552530000|2024-11-14 02:48:50|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|7
1731552540000|2024-11-14 02:49:00|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|5
1731552550000|2024-11-14 02:49:10|54.43|54.13|54.45|54.15|54.46|54.16|54.42|54.12|7
1731552560000|2024-11-14 02:49:20|54.46|54.16|54.49|54.19|54.5|54.2|54.46|54.16|5
1731552570000|2024-11-14 02:49:30|54.48|54.18|54.46|54.16|54.49|54.19|54.45|54.15|7
1731552580000|2024-11-14 02:49:40|54.47|54.17|54.48|54.18|54.5|54.2|54.47|54.17|10
1731552590000|2024-11-14 02:49:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1731552600000|2024-11-14 02:50:00|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|4
1731552610000|2024-11-14 02:50:10|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1731552620000|2024-11-14 02:50:20|54.46|54.16|54.48|54.18|54.48|54.18|54.45|54.15|5
1731552630000|2024-11-14 02:50:30|54.49|54.19|54.49|54.19|54.51|54.21|54.48|54.18|13
1731552640000|2024-11-14 02:50:40|54.5|54.2|54.55|54.25|54.56|54.26|54.5|54.2|5
1731552650000|2024-11-14 02:50:50|54.54|54.24|54.51|54.21|54.54|54.24|54.51|54.21|5
1731552660000|2024-11-14 02:51:00|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|12
1731552670000|2024-11-14 02:51:10|54.55|54.25|54.55|54.25|54.56|54.26|54.49|54.19|14
1731552680000|2024-11-14 02:51:20|54.54|54.24|54.48|54.18|54.54|54.24|54.47|54.17|20
1731552690000|2024-11-14 02:51:30|54.47|54.17|54.49|54.19|54.49|54.19|54.46|54.16|7
1731552700000|2024-11-14 02:51:40|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1731552710000|2024-11-14 02:51:50|54.49|54.19|54.45|54.15|54.49|54.19|54.44|54.14|7
1731552720000|2024-11-14 02:52:00|54.46|54.16|54.47|54.17|54.47|54.17|54.45|54.15|10
1731552730000|2024-11-14 02:52:10|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|9
1731552740000|2024-11-14 02:52:20|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|3
1731552750000|2024-11-14 02:52:30|54.46|54.16|54.46|54.16|54.48|54.18|54.45|54.15|7
1731552760000|2024-11-14 02:52:40|54.47|54.17|54.47|54.17|54.48|54.18|54.46|54.16|5
1731552770000|2024-11-14 02:52:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1731552780000|2024-11-14 02:53:00|54.47|54.17|54.5|54.2|54.52|54.22|54.47|54.17|16
1731552790000|2024-11-14 02:53:10|54.49|54.19|54.49|54.19|54.52|54.22|54.48|54.18|6
1731552800000|2024-11-14 02:53:20|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|6
1731552810000|2024-11-14 02:53:30|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|5
1731552820000|2024-11-14 02:53:40|54.49|54.19|54.5|54.2|54.52|54.22|54.49|54.19|12
1731552830000|2024-11-14 02:53:50|54.51|54.21|54.48|54.18|54.51|54.21|54.48|54.18|6
1731552840000|2024-11-14 02:54:00|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|14
1731552850000|2024-11-14 02:54:10|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|7
1731552860000|2024-11-14 02:54:20|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|7
1731552870000|2024-11-14 02:54:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731552880000|2024-11-14 02:54:40|54.49|54.19|54.47|54.17|54.49|54.19|54.46|54.16|5
1731552890000|2024-11-14 02:54:50|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1731552900000|2024-11-14 02:55:00|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|15
1731552910000|2024-11-14 02:55:10|54.47|54.17|54.47|54.17|54.47|54.17|54.46|54.16|3
1731552920000|2024-11-14 02:55:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|7
1731552930000|2024-11-14 02:55:30|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1731552940000|2024-11-14 02:55:40|54.48|54.18|54.46|54.16|54.48|54.18|54.44|54.14|6
1731552950000|2024-11-14 02:55:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|8
1731552960000|2024-11-14 02:56:00|54.45|54.15|54.45|54.15|54.45|54.15|54.41|54.11|7
1731552970000|2024-11-14 02:56:10|54.44|54.14|54.44|54.14|54.44|54.14|54.44|54.14|1
1731552980000|2024-11-14 02:56:20|54.45|54.15|54.45|54.15|54.47|54.17|54.45|54.15|9
1731552990000|2024-11-14 02:56:30|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1731553000000|2024-11-14 02:56:40|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|8
1731553010000|2024-11-14 02:56:50|54.45|54.15|54.45|54.15|54.46|54.16|54.43|54.13|9
1731553020000|2024-11-14 02:57:00|54.46|54.16|54.47|54.17|54.48|54.18|54.45|54.15|6
1731553030000|2024-11-14 02:57:10|54.48|54.18|54.47|54.17|54.48|54.18|54.46|54.16|4
1731553040000|2024-11-14 02:57:20|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1731553050000|2024-11-14 02:57:30|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1731553070000|2024-11-14 02:57:50|54.47|54.17|54.46|54.16|54.48|54.18|54.46|54.16|12
1731553080000|2024-11-14 02:58:00|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|5
1731553090000|2024-11-14 02:58:10|54.46|54.16|54.5|54.2|54.51|54.21|54.46|54.16|11
1731553100000|2024-11-14 02:58:20|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|11
1731553110000|2024-11-14 02:58:30|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|7
1731553120000|2024-11-14 02:58:40|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|6
1731553130000|2024-11-14 02:58:50|54.55|54.25|54.54|54.24|54.55|54.25|54.52|54.22|8
1731553140000|2024-11-14 02:59:00|54.53|54.23|54.54|54.24|54.55|54.25|54.52|54.22|6
1731553150000|2024-11-14 02:59:10|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731553180000|2024-11-14 02:59:40|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731553190000|2024-11-14 02:59:50|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731553200000|2024-11-14 03:00:00|54.56|54.26|54.56|54.26|54.56|54.26|54.55|54.25|9
1731553210000|2024-11-14 03:00:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731553220000|2024-11-14 03:00:20|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1731553230000|2024-11-14 03:00:30|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1731553240000|2024-11-14 03:00:40|54.6|54.3|54.57|54.27|54.6|54.3|54.57|54.27|8
1731553250000|2024-11-14 03:00:50|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|4
1731553260000|2024-11-14 03:01:00|54.6|54.3|54.61|54.31|54.64|54.34|54.59|54.29|8
1731553270000|2024-11-14 03:01:10|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|7
1731553280000|2024-11-14 03:01:20|54.59|54.29|54.59|54.29|54.6|54.3|54.57|54.27|9
1731553290000|2024-11-14 03:01:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1731553300000|2024-11-14 03:01:40|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|5
1731553310000|2024-11-14 03:01:50|54.58|54.28|54.58|54.28|54.59|54.29|54.57|54.27|5
1731553320000|2024-11-14 03:02:00|54.57|54.27|54.55|54.25|54.57|54.27|54.51|54.21|12
1731553330000|2024-11-14 03:02:10|54.54|54.24|54.55|54.25|54.55|54.25|54.52|54.22|9
1731553340000|2024-11-14 03:02:20|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|6
1731553350000|2024-11-14 03:02:30|54.49|54.19|54.5|54.2|54.51|54.21|54.48|54.18|6
1731553360000|2024-11-14 03:02:40|54.49|54.19|54.46|54.16|54.49|54.19|54.45|54.15|6
1731553370000|2024-11-14 03:02:50|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|5
1731553380000|2024-11-14 03:03:00|54.44|54.14|54.41|54.11|54.44|54.14|54.4|54.1|6
1731553390000|2024-11-14 03:03:10|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|7
1731553400000|2024-11-14 03:03:20|54.39|54.09|54.38|54.08|54.4|54.1|54.38|54.08|6
1731553410000|2024-11-14 03:03:30|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1731553420000|2024-11-14 03:03:40|54.36|54.06|54.3|54|54.36|54.06|54.3|54|5
1731553430000|2024-11-14 03:03:50|54.31|54.01|54.25|53.95|54.31|54.01|54.25|53.95|15
1731553440000|2024-11-14 03:04:00|54.24|53.94|54.17|53.87|54.24|53.94|54.17|53.87|9
1731553450000|2024-11-14 03:04:10|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|5
1731553460000|2024-11-14 03:04:20|54.19|53.89|54.2|53.9|54.21|53.91|54.19|53.89|5
1731553470000|2024-11-14 03:04:30|54.21|53.91|54.25|53.95|54.27|53.97|54.21|53.91|11
1731553480000|2024-11-14 03:04:40|54.26|53.96|54.3|54|54.3|54|54.26|53.96|4
1731553490000|2024-11-14 03:04:50|54.29|53.99|54.28|53.98|54.29|53.99|54.26|53.96|8
1731553500000|2024-11-14 03:05:00|54.29|53.99|54.3|54|54.3|54|54.28|53.98|6
1731553510000|2024-11-14 03:05:10|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|4
1731553520000|2024-11-14 03:05:20|54.27|53.97|54.2|53.9|54.27|53.97|54.19|53.89|11
1731553530000|2024-11-14 03:05:30|54.21|53.91|54.19|53.89|54.22|53.92|54.19|53.89|5
1731553540000|2024-11-14 03:05:40|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1731553550000|2024-11-14 03:05:50|54.18|53.88|54.1|53.8|54.18|53.88|54.1|53.8|8
1731553560000|2024-11-14 03:06:00|54.11|53.81|54.11|53.81|54.16|53.86|54.11|53.81|15
1731553570000|2024-11-14 03:06:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|11
1731553580000|2024-11-14 03:06:20|54.13|53.83|54.16|53.86|54.18|53.88|54.13|53.83|6
1731553590000|2024-11-14 03:06:30|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|6
1731553600000|2024-11-14 03:06:40|54.21|53.91|54.18|53.88|54.21|53.91|54.17|53.87|7
1731553610000|2024-11-14 03:06:50|54.19|53.89|54.19|53.89|54.19|53.89|54.18|53.88|7
1731553620000|2024-11-14 03:07:00|54.18|53.88|54.2|53.9|54.21|53.91|54.17|53.87|9
1731553640000|2024-11-14 03:07:20|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|3
1731553650000|2024-11-14 03:07:30|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|6
1731553660000|2024-11-14 03:07:40|54.1|53.8|54.1|53.8|54.1|53.8|54.09|53.79|3
1731553670000|2024-11-14 03:07:50|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|5
1731553680000|2024-11-14 03:08:00|54.1|53.8|54.09|53.79|54.1|53.8|54.08|53.78|4
1731553690000|2024-11-14 03:08:10|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|9
1731553700000|2024-11-14 03:08:20|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|7
1731553710000|2024-11-14 03:08:30|54.06|53.76|54.07|53.77|54.07|53.77|54.05|53.75|4
1731553730000|2024-11-14 03:08:50|54.06|53.76|54.11|53.81|54.11|53.81|54.05|53.75|9
1731553740000|2024-11-14 03:09:00|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|9
1731553750000|2024-11-14 03:09:10|54.06|53.76|54.06|53.76|54.08|53.78|54.06|53.76|5
1731553760000|2024-11-14 03:09:20|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1731553770000|2024-11-14 03:09:30|54.1|53.8|54.12|53.82|54.15|53.85|54.1|53.8|6
1731553780000|2024-11-14 03:09:40|54.11|53.81|54.1|53.8|54.12|53.82|54.1|53.8|4
1731553790000|2024-11-14 03:09:50|54.11|53.81|54.16|53.86|54.16|53.86|54.1|53.8|6
1731553800000|2024-11-14 03:10:00|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1731553810000|2024-11-14 03:10:10|54.13|53.83|54.14|53.84|54.16|53.86|54.12|53.82|6
1731553820000|2024-11-14 03:10:20|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1731553830000|2024-11-14 03:10:30|54.14|53.84|54.15|53.85|54.16|53.86|54.14|53.84|6
1731553840000|2024-11-14 03:10:40|54.14|53.84|54.11|53.81|54.14|53.84|54.11|53.81|4
1731553850000|2024-11-14 03:10:50|54.1|53.8|54.06|53.76|54.11|53.81|54.06|53.76|9
1731553860000|2024-11-14 03:11:00|54.02|53.72|53.97|53.67|54.02|53.72|53.96|53.66|11
1731553870000|2024-11-14 03:11:10|53.96|53.66|54|53.7|54|53.7|53.96|53.66|7
1731553880000|2024-11-14 03:11:20|54.01|53.71|53.99|53.69|54.05|53.75|53.98|53.68|13
1731553890000|2024-11-14 03:11:30|53.97|53.67|53.98|53.68|53.98|53.68|53.96|53.66|4
1731553900000|2024-11-14 03:11:40|53.97|53.67|53.99|53.69|53.99|53.69|53.97|53.67|10
1731553910000|2024-11-14 03:11:50|53.98|53.68|53.96|53.66|53.98|53.68|53.95|53.65|7
1731553920000|2024-11-14 03:12:00|53.97|53.67|53.96|53.66|53.97|53.67|53.94|53.64|10
1731553930000|2024-11-14 03:12:10|53.97|53.67|53.99|53.69|54|53.7|53.97|53.67|9
1731553940000|2024-11-14 03:12:20|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1731553950000|2024-11-14 03:12:30|54.04|53.74|54|53.7|54.04|53.74|54|53.7|6
1731553960000|2024-11-14 03:12:40|54.01|53.71|54.05|53.75|54.06|53.76|54.01|53.71|7
1731553970000|2024-11-14 03:12:50|54.02|53.72|54.02|53.72|54.05|53.75|54.02|53.72|9
1731553980000|2024-11-14 03:13:00|54.03|53.73|54.04|53.74|54.05|53.75|54.02|53.72|11
1731553990000|2024-11-14 03:13:10|54.05|53.75|54|53.7|54.05|53.75|54|53.7|12
1731554000000|2024-11-14 03:13:20|54.01|53.71|53.99|53.69|54.01|53.71|53.98|53.68|7
1731554010000|2024-11-14 03:13:30|54|53.7|54.03|53.73|54.03|53.73|54|53.7|6
1731554020000|2024-11-14 03:13:40|54.02|53.72|54.01|53.71|54.04|53.74|54.01|53.71|10
1731554030000|2024-11-14 03:13:50|54.02|53.72|54.02|53.72|54.03|53.73|54.01|53.71|5
1731554040000|2024-11-14 03:14:00|54|53.7|54|53.7|54.01|53.71|54|53.7|3
1731554050000|2024-11-14 03:14:10|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|4
1731554060000|2024-11-14 03:14:20|53.97|53.67|53.97|53.67|53.98|53.68|53.97|53.67|3
1731554070000|2024-11-14 03:14:30|53.98|53.68|54.02|53.72|54.02|53.72|53.98|53.68|5
1731554080000|2024-11-14 03:14:40|54.03|53.73|54.04|53.74|54.07|53.77|54.02|53.72|9
1731554090000|2024-11-14 03:14:50|54.03|53.73|54.01|53.71|54.04|53.74|54.01|53.71|11
1731554100000|2024-11-14 03:15:00|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|4
1731554110000|2024-11-14 03:15:10|53.91|53.61|53.85|53.55|53.91|53.61|53.85|53.55|3
1731554120000|2024-11-14 03:15:20|53.84|53.54|53.79|53.49|53.84|53.54|53.79|53.49|6
1731554130000|2024-11-14 03:15:30|53.78|53.48|53.75|53.45|53.78|53.48|53.75|53.45|3
1731554140000|2024-11-14 03:15:40|53.74|53.44|53.74|53.44|53.74|53.44|53.74|53.44|1
1731554150000|2024-11-14 03:15:50|53.73|53.43|53.71|53.41|53.73|53.43|53.71|53.41|3
1731554160000|2024-11-14 03:16:00|53.72|53.42|53.73|53.43|53.74|53.44|53.72|53.42|4
1731554170000|2024-11-14 03:16:10|53.72|53.42|53.73|53.43|53.73|53.43|53.72|53.42|6
1731554180000|2024-11-14 03:16:20|53.74|53.44|53.72|53.42|53.74|53.44|53.72|53.42|3
1731554190000|2024-11-14 03:16:30|53.71|53.41|53.71|53.41|53.71|53.41|53.71|53.41|1
1731554200000|2024-11-14 03:16:40|53.7|53.4|53.65|53.35|53.7|53.4|53.65|53.35|5
1731554210000|2024-11-14 03:16:50|53.63|53.33|53.65|53.35|53.65|53.35|53.62|53.32|11
1731554220000|2024-11-14 03:17:00|53.64|53.34|53.64|53.34|53.65|53.35|53.63|53.33|7
1731554230000|2024-11-14 03:17:10|53.65|53.35|53.65|53.35|53.65|53.35|53.64|53.34|7
1731554240000|2024-11-14 03:17:20|53.66|53.36|53.65|53.35|53.66|53.36|53.65|53.35|4
1731554250000|2024-11-14 03:17:30|53.66|53.36|53.71|53.41|53.71|53.41|53.66|53.36|4
1731554260000|2024-11-14 03:17:40|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1731554270000|2024-11-14 03:17:50|53.69|53.39|53.7|53.4|53.7|53.4|53.69|53.39|10
1731554280000|2024-11-14 03:18:00|53.71|53.41|53.78|53.48|53.8|53.5|53.71|53.41|12
1731554290000|2024-11-14 03:18:10|53.77|53.47|53.75|53.45|53.8|53.5|53.75|53.45|8
1731554300000|2024-11-14 03:18:20|53.74|53.44|53.75|53.45|53.75|53.45|53.73|53.43|6
1731554310000|2024-11-14 03:18:30|53.76|53.46|53.76|53.46|53.76|53.46|53.75|53.45|3
1731554320000|2024-11-14 03:18:40|53.77|53.47|53.82|53.52|53.82|53.52|53.77|53.47|2
1731554330000|2024-11-14 03:18:50|53.81|53.51|53.79|53.49|53.81|53.51|53.79|53.49|3
1731554340000|2024-11-14 03:19:00|53.8|53.5|53.77|53.47|53.8|53.5|53.77|53.47|8
1731554350000|2024-11-14 03:19:10|53.8|53.5|53.81|53.51|53.81|53.51|53.79|53.49|4
1731554370000|2024-11-14 03:19:30|53.82|53.52|53.85|53.55|53.85|53.55|53.82|53.52|4
1731554380000|2024-11-14 03:19:40|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1731554390000|2024-11-14 03:19:50|53.88|53.58|53.89|53.59|53.89|53.59|53.88|53.58|2
1731554400000|2024-11-14 03:20:00|53.9|53.6|53.89|53.59|53.91|53.61|53.89|53.59|4
1731554410000|2024-11-14 03:20:10|53.88|53.58|53.86|53.56|53.89|53.59|53.86|53.56|5
1731554420000|2024-11-14 03:20:20|53.87|53.57|53.93|53.63|53.93|53.63|53.87|53.57|8
1731554430000|2024-11-14 03:20:30|53.92|53.62|53.95|53.65|53.95|53.65|53.92|53.62|6
1731554440000|2024-11-14 03:20:40|53.94|53.64|54.02|53.72|54.02|53.72|53.93|53.63|6
1731554450000|2024-11-14 03:20:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1731554460000|2024-11-14 03:21:00|54.01|53.71|54.02|53.72|54.03|53.73|54.01|53.71|9
1731554470000|2024-11-14 03:21:10|54.01|53.71|54.04|53.74|54.04|53.74|54.01|53.71|8
1731554480000|2024-11-14 03:21:20|54.08|53.78|54.06|53.76|54.09|53.79|54.05|53.75|10
1731554490000|2024-11-14 03:21:30|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1731554500000|2024-11-14 03:21:40|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|6
1731554510000|2024-11-14 03:21:50|54.04|53.74|54.06|53.76|54.06|53.76|54.04|53.74|5
1731554520000|2024-11-14 03:22:00|54.04|53.74|54.03|53.73|54.04|53.74|54.03|53.73|4
1731554530000|2024-11-14 03:22:10|54.04|53.74|54.02|53.72|54.04|53.74|54.02|53.72|3
1731554540000|2024-11-14 03:22:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1731554550000|2024-11-14 03:22:30|54.05|53.75|54.06|53.76|54.07|53.77|54.05|53.75|4
1731554570000|2024-11-14 03:22:50|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|3
1731554580000|2024-11-14 03:23:00|54.04|53.74|54.04|53.74|54.04|53.74|54.04|53.74|1
1731554590000|2024-11-14 03:23:10|54.05|53.75|54.07|53.77|54.1|53.8|54.05|53.75|8
1731554600000|2024-11-14 03:23:20|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1731554610000|2024-11-14 03:23:30|54.09|53.79|54.14|53.84|54.14|53.84|54.09|53.79|4
1731554620000|2024-11-14 03:23:40|54.15|53.85|54.15|53.85|54.15|53.85|54.15|53.85|1
1731554630000|2024-11-14 03:23:50|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1731554640000|2024-11-14 03:24:00|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|4
1731554650000|2024-11-14 03:24:10|54.14|53.84|54.14|53.84|54.15|53.85|54.13|53.83|7
1731554660000|2024-11-14 03:24:20|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1731554680000|2024-11-14 03:24:40|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1731554700000|2024-11-14 03:25:00|54.12|53.82|54.08|53.78|54.12|53.82|54.06|53.76|6
1731554710000|2024-11-14 03:25:10|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|11
1731554720000|2024-11-14 03:25:20|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|6
1731554730000|2024-11-14 03:25:30|54.05|53.75|54.06|53.76|54.06|53.76|54.05|53.75|2
1731554740000|2024-11-14 03:25:40|54.07|53.77|54.08|53.78|54.08|53.78|54.07|53.77|2
1731554750000|2024-11-14 03:25:50|54.07|53.77|54.05|53.75|54.07|53.77|54.05|53.75|3
1731554760000|2024-11-14 03:26:00|54.06|53.76|54.06|53.76|54.06|53.76|54.06|53.76|1
1731554770000|2024-11-14 03:26:10|54.07|53.77|54.05|53.75|54.1|53.8|54.05|53.75|8
1731554780000|2024-11-14 03:26:20|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|4
1731554790000|2024-11-14 03:26:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|8
1731554800000|2024-11-14 03:26:40|54.04|53.74|53.98|53.68|54.04|53.74|53.98|53.68|5
1731554810000|2024-11-14 03:26:50|53.99|53.69|54.02|53.72|54.03|53.73|53.99|53.69|7
1731554820000|2024-11-14 03:27:00|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1731554840000|2024-11-14 03:27:20|54.02|53.72|54.02|53.72|54.03|53.73|54.02|53.72|3
1731554850000|2024-11-14 03:27:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|4
1731554860000|2024-11-14 03:27:40|54.03|53.73|54.07|53.77|54.07|53.77|54.03|53.73|3
1731554870000|2024-11-14 03:27:50|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|5
1731554880000|2024-11-14 03:28:00|54.1|53.8|54.07|53.77|54.1|53.8|54.06|53.76|5
1731554890000|2024-11-14 03:28:10|54.08|53.78|54.06|53.76|54.08|53.78|54.05|53.75|9
1731554900000|2024-11-14 03:28:20|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|5
1731554910000|2024-11-14 03:28:30|54.12|53.82|54.13|53.83|54.13|53.83|54.12|53.82|4
1731554920000|2024-11-14 03:28:40|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|8
1731554930000|2024-11-14 03:28:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731554940000|2024-11-14 03:29:00|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|3
1731554950000|2024-11-14 03:29:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1731554960000|2024-11-14 03:29:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1731554970000|2024-11-14 03:29:30|54.17|53.87|54.18|53.88|54.18|53.88|54.17|53.87|4
1731554980000|2024-11-14 03:29:40|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|4
1731554990000|2024-11-14 03:29:50|54.21|53.91|54.17|53.87|54.21|53.91|54.17|53.87|7
1731555000000|2024-11-14 03:30:00|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|7
1731555010000|2024-11-14 03:30:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731555030000|2024-11-14 03:30:30|54.17|53.87|54.21|53.91|54.22|53.92|54.17|53.87|9
1731555040000|2024-11-14 03:30:40|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|5
1731555050000|2024-11-14 03:30:50|54.23|53.93|54.2|53.9|54.23|53.93|54.18|53.88|10
1731555060000|2024-11-14 03:31:00|54.21|53.91|54.21|53.91|54.21|53.91|54.19|53.89|5
1731555070000|2024-11-14 03:31:10|54.22|53.92|54.22|53.92|54.25|53.95|54.22|53.92|7
1731555080000|2024-11-14 03:31:20|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|6
1731555090000|2024-11-14 03:31:30|54.21|53.91|54.21|53.91|54.22|53.92|54.2|53.9|9
1731555100000|2024-11-14 03:31:40|54.2|53.9|54.17|53.87|54.21|53.91|54.17|53.87|7
1731555120000|2024-11-14 03:32:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1731555130000|2024-11-14 03:32:10|54.2|53.9|54.23|53.93|54.23|53.93|54.19|53.89|9
1731555140000|2024-11-14 03:32:20|54.22|53.92|54.23|53.93|54.23|53.93|54.22|53.92|2
1731555150000|2024-11-14 03:32:30|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|6
1731555160000|2024-11-14 03:32:40|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|5
1731555170000|2024-11-14 03:32:50|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1731555180000|2024-11-14 03:33:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731555200000|2024-11-14 03:33:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731555210000|2024-11-14 03:33:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1731555220000|2024-11-14 03:33:40|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1731555230000|2024-11-14 03:33:50|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1731555240000|2024-11-14 03:34:00|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1731555250000|2024-11-14 03:34:10|54.25|53.95|54.24|53.94|54.25|53.95|54.22|53.92|6
1731555260000|2024-11-14 03:34:20|54.23|53.93|54.25|53.95|54.25|53.95|54.22|53.92|8
1731555270000|2024-11-14 03:34:30|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|5
1731555280000|2024-11-14 03:34:40|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1731555290000|2024-11-14 03:34:50|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|4
1731555300000|2024-11-14 03:35:00|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|11
1731555310000|2024-11-14 03:35:10|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|4
1731555330000|2024-11-14 03:35:30|54.23|53.93|54.19|53.89|54.23|53.93|54.19|53.89|9
1731555340000|2024-11-14 03:35:40|54.18|53.88|54.15|53.85|54.18|53.88|54.15|53.85|6
1731555350000|2024-11-14 03:35:50|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1731555360000|2024-11-14 03:36:00|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|15
1731555370000|2024-11-14 03:36:10|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731555380000|2024-11-14 03:36:20|54.17|53.87|54.15|53.85|54.2|53.9|54.15|53.85|7
1731555390000|2024-11-14 03:36:30|54.16|53.86|54.15|53.85|54.16|53.86|54.14|53.84|4
1731555400000|2024-11-14 03:36:40|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|8
1731555410000|2024-11-14 03:36:50|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731555420000|2024-11-14 03:37:00|54.15|53.85|54.18|53.88|54.19|53.89|54.15|53.85|5
1731555430000|2024-11-14 03:37:10|54.19|53.89|54.15|53.85|54.2|53.9|54.15|53.85|10
1731555440000|2024-11-14 03:37:20|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|5
1731555450000|2024-11-14 03:37:30|54.13|53.83|54.09|53.79|54.13|53.83|54.08|53.78|9
1731555460000|2024-11-14 03:37:40|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|8
1731555480000|2024-11-14 03:38:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731555490000|2024-11-14 03:38:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|5
1731555500000|2024-11-14 03:38:20|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1731555510000|2024-11-14 03:38:30|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|6
1731555520000|2024-11-14 03:38:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1731555530000|2024-11-14 03:38:50|54.17|53.87|54.17|53.87|54.2|53.9|54.17|53.87|12
1731555540000|2024-11-14 03:39:00|54.18|53.88|54.15|53.85|54.18|53.88|54.14|53.84|12
1731555550000|2024-11-14 03:39:10|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|4
1731555560000|2024-11-14 03:39:20|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|12
1731555570000|2024-11-14 03:39:30|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1731555580000|2024-11-14 03:39:40|54.22|53.92|54.2|53.9|54.23|53.93|54.19|53.89|8
1731555590000|2024-11-14 03:39:50|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|2
1731555600000|2024-11-14 03:40:00|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|2
1731555610000|2024-11-14 03:40:10|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|4
1731555620000|2024-11-14 03:40:20|54.2|53.9|54.19|53.89|54.21|53.91|54.19|53.89|10
1731555630000|2024-11-14 03:40:30|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|4
1731555640000|2024-11-14 03:40:40|54.18|53.88|54.2|53.9|54.2|53.9|54.18|53.88|7
1731555650000|2024-11-14 03:40:50|54.17|53.87|54.21|53.91|54.21|53.91|54.17|53.87|7
1731555660000|2024-11-14 03:41:00|54.22|53.92|54.25|53.95|54.25|53.95|54.21|53.91|8
1731555670000|2024-11-14 03:41:10|54.24|53.94|54.23|53.93|54.25|53.95|54.22|53.92|9
1731555680000|2024-11-14 03:41:20|54.22|53.92|54.17|53.87|54.22|53.92|54.17|53.87|4
1731555690000|2024-11-14 03:41:30|54.2|53.9|54.15|53.85|54.2|53.9|54.15|53.85|10
1731555700000|2024-11-14 03:41:40|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1731555710000|2024-11-14 03:41:50|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|3
1731555720000|2024-11-14 03:42:00|54.16|53.86|54.14|53.84|54.17|53.87|54.14|53.84|11
1731555730000|2024-11-14 03:42:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|8
1731555740000|2024-11-14 03:42:20|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1731555750000|2024-11-14 03:42:30|54.15|53.85|54.16|53.86|54.17|53.87|54.15|53.85|6
1731555770000|2024-11-14 03:42:50|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731555780000|2024-11-14 03:43:00|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1731555790000|2024-11-14 03:43:10|54.15|53.85|54.14|53.84|54.17|53.87|54.14|53.84|10
1731555810000|2024-11-14 03:43:30|54.15|53.85|54.12|53.82|54.15|53.85|54.11|53.81|7
1731555820000|2024-11-14 03:43:40|54.13|53.83|54.19|53.89|54.19|53.89|54.13|53.83|6
1731555830000|2024-11-14 03:43:50|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|11
1731555840000|2024-11-14 03:44:00|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|4
1731555860000|2024-11-14 03:44:20|54.25|53.95|54.2|53.9|54.26|53.96|54.2|53.9|6
1731555870000|2024-11-14 03:44:30|54.21|53.91|54.2|53.9|54.21|53.91|54.2|53.9|4
1731555880000|2024-11-14 03:44:40|54.19|53.89|54.17|53.87|54.19|53.89|54.17|53.87|5
1731555890000|2024-11-14 03:44:50|54.18|53.88|54.21|53.91|54.21|53.91|54.17|53.87|9
1731555900000|2024-11-14 03:45:00|54.22|53.92|54.21|53.91|54.22|53.92|54.21|53.91|8
1731555910000|2024-11-14 03:45:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|5
1731555920000|2024-11-14 03:45:20|54.26|53.96|54.22|53.92|54.26|53.96|54.21|53.91|10
1731555930000|2024-11-14 03:45:30|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1731555940000|2024-11-14 03:45:40|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|6
1731555950000|2024-11-14 03:45:50|54.3|54|54.31|54.01|54.31|54.01|54.29|53.99|8
1731555960000|2024-11-14 03:46:00|54.3|54|54.32|54.02|54.32|54.02|54.3|54|3
1731555970000|2024-11-14 03:46:10|54.33|54.03|54.37|54.07|54.37|54.07|54.33|54.03|5
1731555980000|2024-11-14 03:46:20|54.38|54.08|54.35|54.05|54.38|54.08|54.33|54.03|6
1731555990000|2024-11-14 03:46:30|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|9
1731556000000|2024-11-14 03:46:40|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731556010000|2024-11-14 03:46:50|54.36|54.06|54.32|54.02|54.36|54.06|54.32|54.02|5
1731556020000|2024-11-14 03:47:00|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|7
1731556030000|2024-11-14 03:47:10|54.35|54.05|54.38|54.08|54.4|54.1|54.35|54.05|9
1731556040000|2024-11-14 03:47:20|54.39|54.09|54.39|54.09|54.4|54.1|54.38|54.08|5
1731556050000|2024-11-14 03:47:30|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1731556060000|2024-11-14 03:47:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731556070000|2024-11-14 03:47:50|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|13
1731556080000|2024-11-14 03:48:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1731556090000|2024-11-14 03:48:10|54.45|54.15|54.45|54.15|54.46|54.16|54.44|54.14|5
1731556100000|2024-11-14 03:48:20|54.46|54.16|54.46|54.16|54.47|54.17|54.45|54.15|5
1731556110000|2024-11-14 03:48:30|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|5
1731556120000|2024-11-14 03:48:40|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1731556130000|2024-11-14 03:48:50|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1731556140000|2024-11-14 03:49:00|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|10
1731556150000|2024-11-14 03:49:10|54.44|54.14|54.47|54.17|54.47|54.17|54.43|54.13|9
1731556160000|2024-11-14 03:49:20|54.46|54.16|54.51|54.21|54.51|54.21|54.45|54.15|7
1731556170000|2024-11-14 03:49:30|54.5|54.2|54.46|54.16|54.5|54.2|54.46|54.16|9
1731556180000|2024-11-14 03:49:40|54.47|54.17|54.48|54.18|54.48|54.18|54.46|54.16|8
1731556200000|2024-11-14 03:50:00|54.47|54.17|54.47|54.17|54.47|54.17|54.44|54.14|7
1731556210000|2024-11-14 03:50:10|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|5
1731556220000|2024-11-14 03:50:20|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1731556230000|2024-11-14 03:50:30|54.45|54.15|54.48|54.18|54.49|54.19|54.45|54.15|6
1731556240000|2024-11-14 03:50:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|3
1731556250000|2024-11-14 03:50:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1731556260000|2024-11-14 03:51:00|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|2
1731556270000|2024-11-14 03:51:10|54.46|54.16|54.52|54.22|54.52|54.22|54.45|54.15|9
1731556280000|2024-11-14 03:51:20|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|4
1731556290000|2024-11-14 03:51:30|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1731556300000|2024-11-14 03:51:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|6
1731556310000|2024-11-14 03:51:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731556320000|2024-11-14 03:52:00|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731556330000|2024-11-14 03:52:10|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|2
1731556340000|2024-11-14 03:52:20|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|5
1731556350000|2024-11-14 03:52:30|54.69|54.39|54.8|54.5|54.8|54.5|54.69|54.39|8
1731556360000|2024-11-14 03:52:40|54.81|54.51|54.95|54.65|54.95|54.65|54.81|54.51|12
1731556370000|2024-11-14 03:52:50|54.94|54.64|54.91|54.61|55|54.7|54.91|54.61|10
1731556380000|2024-11-14 03:53:00|54.9|54.6|54.9|54.6|54.9|54.6|54.89|54.59|9
1731556390000|2024-11-14 03:53:10|54.92|54.62|54.86|54.56|54.92|54.62|54.86|54.56|8
1731556400000|2024-11-14 03:53:20|54.88|54.58|54.85|54.55|54.89|54.59|54.85|54.55|5
1731556410000|2024-11-14 03:53:30|54.86|54.56|54.97|54.67|54.97|54.67|54.86|54.56|10
1731556420000|2024-11-14 03:53:40|54.98|54.68|54.97|54.67|54.98|54.68|54.93|54.63|10
1731556430000|2024-11-14 03:53:50|54.98|54.68|54.99|54.69|54.99|54.69|54.97|54.67|6
1731556440000|2024-11-14 03:54:00|55|54.7|54.97|54.67|55|54.7|54.95|54.65|9
1731556450000|2024-11-14 03:54:10|54.99|54.69|54.95|54.65|54.99|54.69|54.95|54.65|4
1731556460000|2024-11-14 03:54:20|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|6
1731556470000|2024-11-14 03:54:30|55|54.7|55|54.7|55|54.7|55|54.7|1
1731556480000|2024-11-14 03:54:40|55.02|54.72|55|54.7|55.03|54.73|55|54.7|5
1731556490000|2024-11-14 03:54:50|54.98|54.68|54.98|54.68|54.99|54.69|54.98|54.68|5
1731556500000|2024-11-14 03:55:00|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1731556510000|2024-11-14 03:55:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1731556520000|2024-11-14 03:55:20|54.95|54.65|54.94|54.64|54.96|54.66|54.94|54.64|4
1731556530000|2024-11-14 03:55:30|54.93|54.63|54.9|54.6|54.94|54.64|54.9|54.6|6
1731556540000|2024-11-14 03:55:40|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1731556550000|2024-11-14 03:55:50|54.91|54.61|54.99|54.69|54.99|54.69|54.89|54.59|6
1731556560000|2024-11-14 03:56:00|55.02|54.72|55.03|54.73|55.04|54.74|55.02|54.72|8
1731556570000|2024-11-14 03:56:10|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731556580000|2024-11-14 03:56:20|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1731556590000|2024-11-14 03:56:30|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|3
1731556600000|2024-11-14 03:56:40|55.03|54.73|55.03|54.73|55.03|54.73|55.01|54.71|5
1731556610000|2024-11-14 03:56:50|55.04|54.74|55.04|54.74|55.04|54.74|55.04|54.74|1
1731556620000|2024-11-14 03:57:00|55.03|54.73|55.06|54.76|55.06|54.76|55.03|54.73|6
1731556630000|2024-11-14 03:57:10|55.05|54.75|55.05|54.75|55.05|54.75|55.01|54.71|9
1731556640000|2024-11-14 03:57:20|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|8
1731556650000|2024-11-14 03:57:30|55.06|54.76|55.05|54.75|55.06|54.76|55.05|54.75|2
1731556660000|2024-11-14 03:57:40|55.04|54.74|55|54.7|55.04|54.74|54.99|54.69|5
1731556670000|2024-11-14 03:57:50|55.01|54.71|54.97|54.67|55.01|54.71|54.96|54.66|11
1731556680000|2024-11-14 03:58:00|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|5
1731556690000|2024-11-14 03:58:10|54.96|54.66|55|54.7|55|54.7|54.96|54.66|4
1731556700000|2024-11-14 03:58:20|54.99|54.69|55|54.7|55|54.7|54.98|54.68|8
1731556710000|2024-11-14 03:58:30|55.01|54.71|55.06|54.76|55.06|54.76|55.01|54.71|5
1731556720000|2024-11-14 03:58:40|55.07|54.77|55.15|54.85|55.16|54.86|55.07|54.77|14
1731556730000|2024-11-14 03:58:50|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|4
1731556740000|2024-11-14 03:59:00|55.14|54.84|55.23|54.93|55.26|54.96|55.14|54.84|12
1731556750000|2024-11-14 03:59:10|55.22|54.92|55.12|54.82|55.24|54.94|55.12|54.82|8
1731556760000|2024-11-14 03:59:20|55.11|54.81|55.12|54.82|55.12|54.82|55.07|54.77|18
1731556770000|2024-11-14 03:59:30|55.11|54.81|55.12|54.82|55.12|54.82|55.1|54.8|4
1731556780000|2024-11-14 03:59:40|55.13|54.83|55.2|54.9|55.22|54.92|55.13|54.83|11
1731556790000|2024-11-14 03:59:50|55.21|54.91|55.29|54.99|55.3|55|55.2|54.9|9
1731556800000|2024-11-14 04:00:00|55.28|54.98|55.18|54.88|55.28|54.98|55.18|54.88|12
1731556810000|2024-11-14 04:00:10|55.19|54.89|55.2|54.9|55.23|54.93|55.19|54.89|15
1731556820000|2024-11-14 04:00:20|55.21|54.91|55.22|54.92|55.23|54.93|55.21|54.91|8
1731556830000|2024-11-14 04:00:30|55.21|54.91|55.19|54.89|55.21|54.91|55.16|54.86|10
1731556840000|2024-11-14 04:00:40|55.2|54.9|55.08|54.78|55.2|54.9|55.08|54.78|9
1731556850000|2024-11-14 04:00:50|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|7
1731556860000|2024-11-14 04:01:00|55.13|54.83|55.21|54.91|55.22|54.92|55.13|54.83|18
1731556870000|2024-11-14 04:01:10|55.22|54.92|55.13|54.83|55.22|54.92|55.13|54.83|12
1731556880000|2024-11-14 04:01:20|55.14|54.84|55.02|54.72|55.14|54.84|55.01|54.71|11
1731556890000|2024-11-14 04:01:30|55.01|54.71|55.02|54.72|55.03|54.73|55.01|54.71|6
1731556900000|2024-11-14 04:01:40|55.03|54.73|55.02|54.72|55.04|54.74|54.99|54.69|9
1731556910000|2024-11-14 04:01:50|55.03|54.73|55.01|54.71|55.05|54.75|55.01|54.71|8
1731556920000|2024-11-14 04:02:00|55|54.7|55.12|54.82|55.12|54.82|55|54.7|18
1731556930000|2024-11-14 04:02:10|55.11|54.81|55.06|54.76|55.11|54.81|55.05|54.75|13
1731556940000|2024-11-14 04:02:20|55.05|54.75|55.04|54.74|55.05|54.75|55.01|54.71|8
1731556950000|2024-11-14 04:02:30|55.05|54.75|55.01|54.71|55.06|54.76|55|54.7|10
1731556960000|2024-11-14 04:02:40|55.02|54.72|55|54.7|55.03|54.73|54.99|54.69|8
1731556970000|2024-11-14 04:02:50|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|4
1731556980000|2024-11-14 04:03:00|54.97|54.67|54.95|54.65|54.97|54.67|54.93|54.63|8
1731556990000|2024-11-14 04:03:10|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|8
1731557000000|2024-11-14 04:03:20|54.94|54.64|54.97|54.67|54.97|54.67|54.94|54.64|14
1731557010000|2024-11-14 04:03:30|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1731557020000|2024-11-14 04:03:40|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1731557030000|2024-11-14 04:03:50|54.97|54.67|54.99|54.69|55|54.7|54.97|54.67|5
1731557040000|2024-11-14 04:04:00|55|54.7|54.99|54.69|55|54.7|54.98|54.68|4
1731557050000|2024-11-14 04:04:10|55|54.7|54.99|54.69|55|54.7|54.98|54.68|4
1731557060000|2024-11-14 04:04:20|55|54.7|54.98|54.68|55|54.7|54.97|54.67|3
1731557070000|2024-11-14 04:04:30|54.97|54.67|55.01|54.71|55.01|54.71|54.97|54.67|5
1731557080000|2024-11-14 04:04:40|55.02|54.72|55.05|54.75|55.05|54.75|55.02|54.72|7
1731557090000|2024-11-14 04:04:50|55.04|54.74|55.1|54.8|55.11|54.81|55.04|54.74|12
1731557100000|2024-11-14 04:05:00|55.09|54.79|55.15|54.85|55.15|54.85|55.09|54.79|8
1731557110000|2024-11-14 04:05:10|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|8
1731557120000|2024-11-14 04:05:20|55.08|54.78|55.1|54.8|55.1|54.8|55.08|54.78|9
1731557130000|2024-11-14 04:05:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1731557140000|2024-11-14 04:05:40|55.07|54.77|55.03|54.73|55.08|54.78|55.03|54.73|13
1731557150000|2024-11-14 04:05:50|55.02|54.72|55.03|54.73|55.03|54.73|55.02|54.72|8
1731557160000|2024-11-14 04:06:00|55.04|54.74|55.05|54.75|55.06|54.76|55.04|54.74|7
1731557170000|2024-11-14 04:06:10|55.04|54.74|55.09|54.79|55.1|54.8|55.04|54.74|8
1731557180000|2024-11-14 04:06:20|55.07|54.77|55.09|54.79|55.09|54.79|55.07|54.77|5
1731557190000|2024-11-14 04:06:30|55.08|54.78|55.09|54.79|55.09|54.79|55.08|54.78|2
1731557200000|2024-11-14 04:06:40|55.1|54.8|55.09|54.79|55.1|54.8|55.09|54.79|4
1731557210000|2024-11-14 04:06:50|55.08|54.78|55.08|54.78|55.09|54.79|55.08|54.78|7
1731557220000|2024-11-14 04:07:00|55.09|54.79|55.06|54.76|55.09|54.79|55.05|54.75|7
1731557230000|2024-11-14 04:07:10|55.07|54.77|55.1|54.8|55.11|54.81|55.07|54.77|8
1731557240000|2024-11-14 04:07:20|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|2
1731557250000|2024-11-14 04:07:30|55.11|54.81|55.08|54.78|55.12|54.82|55.08|54.78|5
1731557260000|2024-11-14 04:07:40|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|2
1731557270000|2024-11-14 04:07:50|55.09|54.79|55.08|54.78|55.1|54.8|55.07|54.77|9
1731557280000|2024-11-14 04:08:00|55.07|54.77|55.08|54.78|55.09|54.79|55.06|54.76|8
1731557290000|2024-11-14 04:08:10|55.07|54.77|55.06|54.76|55.07|54.77|55.05|54.75|10
1731557310000|2024-11-14 04:08:30|55.07|54.77|55.07|54.77|55.08|54.78|55.06|54.76|11
1731557320000|2024-11-14 04:08:40|55.08|54.78|55.04|54.74|55.08|54.78|55.03|54.73|11
1731557330000|2024-11-14 04:08:50|55.03|54.73|55.06|54.76|55.06|54.76|55.03|54.73|8
1731557340000|2024-11-14 04:09:00|55.05|54.75|55.06|54.76|55.06|54.76|55.03|54.73|7
1731557350000|2024-11-14 04:09:10|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1731557360000|2024-11-14 04:09:20|55.06|54.76|55.05|54.75|55.06|54.76|55.04|54.74|6
1731557370000|2024-11-14 04:09:30|55.04|54.74|55.07|54.77|55.07|54.77|55.04|54.74|3
1731557380000|2024-11-14 04:09:40|55.06|54.76|55.09|54.79|55.1|54.8|55.06|54.76|12
1731557390000|2024-11-14 04:09:50|55.1|54.8|55.13|54.83|55.13|54.83|55.09|54.79|7
1731557400000|2024-11-14 04:10:00|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|11
1731557410000|2024-11-14 04:10:10|55.13|54.83|55.12|54.82|55.13|54.83|55.11|54.81|14
1731557420000|2024-11-14 04:10:20|55.13|54.83|55.11|54.81|55.13|54.83|55.11|54.81|3
1731557430000|2024-11-14 04:10:30|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|6
1731557440000|2024-11-14 04:10:40|55.09|54.79|55.07|54.77|55.09|54.79|55.06|54.76|7
1731557450000|2024-11-14 04:10:50|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|2
1731557460000|2024-11-14 04:11:00|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|4
1731557470000|2024-11-14 04:11:10|55.06|54.76|55.06|54.76|55.07|54.77|55.06|54.76|3
1731557480000|2024-11-14 04:11:20|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|5
1731557490000|2024-11-14 04:11:30|55.05|54.75|55.05|54.75|55.05|54.75|55.05|54.75|1
1731557500000|2024-11-14 04:11:40|55.06|54.76|55.07|54.77|55.07|54.77|55.06|54.76|4
1731557510000|2024-11-14 04:11:50|55.08|54.78|55.08|54.78|55.08|54.78|55.08|54.78|1
1731557520000|2024-11-14 04:12:00|55.07|54.77|55.08|54.78|55.08|54.78|55.07|54.77|4
1731557530000|2024-11-14 04:12:10|55.07|54.77|55.07|54.77|55.07|54.77|55.07|54.77|1
1731557540000|2024-11-14 04:12:20|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1731557550000|2024-11-14 04:12:30|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1731557570000|2024-11-14 04:12:50|55.07|54.77|55.06|54.76|55.08|54.78|55.06|54.76|6
1731557580000|2024-11-14 04:13:00|55.05|54.75|54.96|54.66|55.05|54.75|54.96|54.66|7
1731557590000|2024-11-14 04:13:10|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|5
1731557600000|2024-11-14 04:13:20|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|4
1731557610000|2024-11-14 04:13:30|54.91|54.61|54.93|54.63|54.95|54.65|54.91|54.61|7
1731557620000|2024-11-14 04:13:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1731557630000|2024-11-14 04:13:50|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731557640000|2024-11-14 04:14:00|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1731557650000|2024-11-14 04:14:10|54.93|54.63|54.96|54.66|54.96|54.66|54.93|54.63|2
1731557660000|2024-11-14 04:14:20|54.97|54.67|54.98|54.68|54.98|54.68|54.97|54.67|4
1731557670000|2024-11-14 04:14:30|54.97|54.67|54.97|54.67|54.98|54.68|54.97|54.67|7
1731557680000|2024-11-14 04:14:40|54.96|54.66|54.97|54.67|54.97|54.67|54.96|54.66|8
1731557690000|2024-11-14 04:14:50|54.96|54.66|54.96|54.66|54.97|54.67|54.96|54.66|3
1731557700000|2024-11-14 04:15:00|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|3
1731557710000|2024-11-14 04:15:10|54.98|54.68|55.09|54.79|55.09|54.79|54.98|54.68|9
1731557720000|2024-11-14 04:15:20|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|7
1731557730000|2024-11-14 04:15:30|55.15|54.85|55.15|54.85|55.16|54.86|55.15|54.85|3
1731557740000|2024-11-14 04:15:40|55.14|54.84|55.11|54.81|55.14|54.84|55.11|54.81|12
1731557750000|2024-11-14 04:15:50|55.1|54.8|55.09|54.79|55.11|54.81|55.09|54.79|12
1731557760000|2024-11-14 04:16:00|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|5
1731557770000|2024-11-14 04:16:10|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1731557780000|2024-11-14 04:16:20|55.11|54.81|55.11|54.81|55.11|54.81|55.09|54.79|7
1731557790000|2024-11-14 04:16:30|55.1|54.8|55.08|54.78|55.11|54.81|55.08|54.78|5
1731557800000|2024-11-14 04:16:40|55.09|54.79|55.11|54.81|55.11|54.81|55.08|54.78|7
1731557810000|2024-11-14 04:16:50|55.12|54.82|55.1|54.8|55.12|54.82|55.09|54.79|9
1731557820000|2024-11-14 04:17:00|55.11|54.81|55.09|54.79|55.11|54.81|55.08|54.78|7
1731557830000|2024-11-14 04:17:10|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|6
1731557850000|2024-11-14 04:17:30|55.1|54.8|55.08|54.78|55.1|54.8|55.08|54.78|3
1731557860000|2024-11-14 04:17:40|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|4
1731557890000|2024-11-14 04:18:10|55.07|54.77|55.11|54.81|55.12|54.82|55.07|54.77|5
1731557900000|2024-11-14 04:18:20|55.12|54.82|55.13|54.83|55.14|54.84|55.11|54.81|8
1731557910000|2024-11-14 04:18:30|55.14|54.84|55.14|54.84|55.14|54.84|55.13|54.83|3
1731557920000|2024-11-14 04:18:40|55.16|54.86|55.2|54.9|55.21|54.91|55.16|54.86|8
1731557930000|2024-11-14 04:18:50|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|4
1731557940000|2024-11-14 04:19:00|55.19|54.89|55.19|54.89|55.21|54.91|55.19|54.89|5
1731557950000|2024-11-14 04:19:10|55.18|54.88|55.16|54.86|55.2|54.9|55.16|54.86|6
1731557960000|2024-11-14 04:19:20|55.12|54.82|55.14|54.84|55.14|54.84|55.12|54.82|7
1731557970000|2024-11-14 04:19:30|55.13|54.83|55.14|54.84|55.14|54.84|55.11|54.81|8
1731557980000|2024-11-14 04:19:40|55.13|54.83|55.11|54.81|55.14|54.84|55.11|54.81|6
1731557990000|2024-11-14 04:19:50|55.12|54.82|55.1|54.8|55.13|54.83|55.1|54.8|7
1731558000000|2024-11-14 04:20:00|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|9
1731558010000|2024-11-14 04:20:10|55.1|54.8|55.1|54.8|55.11|54.81|55.1|54.8|3
1731558020000|2024-11-14 04:20:20|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|2
1731558030000|2024-11-14 04:20:30|55.09|54.79|55.1|54.8|55.1|54.8|55.09|54.79|2
1731558040000|2024-11-14 04:20:40|55.11|54.81|55.18|54.88|55.19|54.89|55.11|54.81|16
1731558050000|2024-11-14 04:20:50|55.19|54.89|55.22|54.92|55.22|54.92|55.18|54.88|6
1731558060000|2024-11-14 04:21:00|55.21|54.91|55.2|54.9|55.22|54.92|55.19|54.89|8
1731558070000|2024-11-14 04:21:10|55.19|54.89|55.23|54.93|55.23|54.93|55.19|54.89|11
1731558080000|2024-11-14 04:21:20|55.24|54.94|55.2|54.9|55.24|54.94|55.2|54.9|4
1731558090000|2024-11-14 04:21:30|55.19|54.89|55.17|54.87|55.2|54.9|55.17|54.87|9
1731558100000|2024-11-14 04:21:40|55.16|54.86|55.18|54.88|55.18|54.88|55.16|54.86|3
1731558110000|2024-11-14 04:21:50|55.17|54.87|55.16|54.86|55.18|54.88|55.16|54.86|10
1731558120000|2024-11-14 04:22:00|55.17|54.87|55.15|54.85|55.17|54.87|55.14|54.84|8
1731558130000|2024-11-14 04:22:10|55.13|54.83|55.07|54.77|55.13|54.83|55.06|54.76|12
1731558140000|2024-11-14 04:22:20|55.08|54.78|55.12|54.82|55.13|54.83|55.08|54.78|9
1731558150000|2024-11-14 04:22:30|55.13|54.83|55.13|54.83|55.13|54.83|55.12|54.82|5
1731558160000|2024-11-14 04:22:40|55.15|54.85|55.15|54.85|55.15|54.85|55.14|54.84|3
1731558170000|2024-11-14 04:22:50|55.14|54.84|55.13|54.83|55.14|54.84|55.13|54.83|4
1731558180000|2024-11-14 04:23:00|55.12|54.82|55.12|54.82|55.13|54.83|55.12|54.82|3
1731558190000|2024-11-14 04:23:10|55.13|54.83|55.1|54.8|55.13|54.83|55.09|54.79|8
1731558200000|2024-11-14 04:23:20|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|11
1731558210000|2024-11-14 04:23:30|55.08|54.78|55.07|54.77|55.08|54.78|55.07|54.77|8
1731558220000|2024-11-14 04:23:40|55.08|54.78|55.03|54.73|55.08|54.78|55.03|54.73|14
1731558230000|2024-11-14 04:23:50|55.04|54.74|55.04|54.74|55.04|54.74|55.03|54.73|3
1731558240000|2024-11-14 04:24:00|55.05|54.75|55.06|54.76|55.06|54.76|55.04|54.74|4
1731558250000|2024-11-14 04:24:10|55.05|54.75|55.02|54.72|55.05|54.75|54.99|54.69|9
1731558260000|2024-11-14 04:24:20|55.03|54.73|55.03|54.73|55.04|54.74|55.03|54.73|7
1731558270000|2024-11-14 04:24:30|55.04|54.74|55.06|54.76|55.07|54.77|55.03|54.73|6
1731558280000|2024-11-14 04:24:40|55.05|54.75|55.04|54.74|55.05|54.75|55.03|54.73|4
1731558300000|2024-11-14 04:25:00|55.03|54.73|55.02|54.72|55.03|54.73|55|54.7|9
1731558310000|2024-11-14 04:25:10|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|7
1731558320000|2024-11-14 04:25:20|55.02|54.72|55.02|54.72|55.03|54.73|55.02|54.72|9
1731558330000|2024-11-14 04:25:30|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|2
1731558340000|2024-11-14 04:25:40|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1731558350000|2024-11-14 04:25:50|54.98|54.68|54.99|54.69|54.99|54.69|54.98|54.68|4
1731558360000|2024-11-14 04:26:00|55|54.7|55|54.7|55.03|54.73|54.99|54.69|9
1731558370000|2024-11-14 04:26:10|55.01|54.71|55|54.7|55.01|54.71|55|54.7|6
1731558380000|2024-11-14 04:26:20|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|4
1731558390000|2024-11-14 04:26:30|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1731558400000|2024-11-14 04:26:40|55.02|54.72|55|54.7|55.02|54.72|55|54.7|7
1731558410000|2024-11-14 04:26:50|54.99|54.69|54.96|54.66|54.99|54.69|54.96|54.66|3
1731558420000|2024-11-14 04:27:00|54.95|54.65|54.96|54.66|54.96|54.66|54.94|54.64|4
1731558430000|2024-11-14 04:27:10|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|3
1731558440000|2024-11-14 04:27:20|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|5
1731558450000|2024-11-14 04:27:30|54.97|54.67|55|54.7|55|54.7|54.97|54.67|6
1731558460000|2024-11-14 04:27:40|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|6
1731558470000|2024-11-14 04:27:50|54.99|54.69|54.98|54.68|54.99|54.69|54.97|54.67|6
1731558480000|2024-11-14 04:28:00|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|12
1731558490000|2024-11-14 04:28:10|54.99|54.69|54.98|54.68|55|54.7|54.98|54.68|6
1731558500000|2024-11-14 04:28:20|54.97|54.67|54.97|54.67|54.97|54.67|54.95|54.65|7
1731558510000|2024-11-14 04:28:30|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|7
1731558520000|2024-11-14 04:28:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|7
1731558530000|2024-11-14 04:28:50|54.96|54.66|54.95|54.65|54.96|54.66|54.95|54.65|2
1731558540000|2024-11-14 04:29:00|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|4
1731558560000|2024-11-14 04:29:20|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1731558570000|2024-11-14 04:29:30|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731558580000|2024-11-14 04:29:40|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1731558590000|2024-11-14 04:29:50|54.88|54.58|54.93|54.63|54.93|54.63|54.88|54.58|6
1731558600000|2024-11-14 04:30:00|54.92|54.62|54.9|54.6|54.92|54.62|54.9|54.6|3
1731558610000|2024-11-14 04:30:10|54.89|54.59|54.91|54.61|54.92|54.62|54.89|54.59|7
1731558620000|2024-11-14 04:30:20|54.92|54.62|54.92|54.62|54.94|54.64|54.92|54.62|4
1731558630000|2024-11-14 04:30:30|54.93|54.63|54.89|54.59|54.93|54.63|54.89|54.59|4
1731558640000|2024-11-14 04:30:40|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1731558650000|2024-11-14 04:30:50|54.9|54.6|54.9|54.6|54.92|54.62|54.9|54.6|5
1731558660000|2024-11-14 04:31:00|54.91|54.61|54.89|54.59|54.93|54.63|54.89|54.59|6
1731558670000|2024-11-14 04:31:10|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|4
1731558680000|2024-11-14 04:31:20|54.86|54.56|54.82|54.52|54.86|54.56|54.82|54.52|4
1731558690000|2024-11-14 04:31:30|54.83|54.53|54.8|54.5|54.83|54.53|54.79|54.49|11
1731558700000|2024-11-14 04:31:40|54.78|54.48|54.75|54.45|54.78|54.48|54.75|54.45|4
1731558710000|2024-11-14 04:31:50|54.74|54.44|54.74|54.44|54.75|54.45|54.74|54.44|3
1731558720000|2024-11-14 04:32:00|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|6
1731558730000|2024-11-14 04:32:10|54.73|54.43|54.74|54.44|54.74|54.44|54.72|54.42|8
1731558740000|2024-11-14 04:32:20|54.75|54.45|54.76|54.46|54.76|54.46|54.74|54.44|4
1731558750000|2024-11-14 04:32:30|54.77|54.47|54.81|54.51|54.81|54.51|54.77|54.47|4
1731558760000|2024-11-14 04:32:40|54.8|54.5|54.81|54.51|54.81|54.51|54.8|54.5|2
1731558770000|2024-11-14 04:32:50|54.79|54.49|54.75|54.45|54.79|54.49|54.75|54.45|9
1731558780000|2024-11-14 04:33:00|54.76|54.46|54.75|54.45|54.76|54.46|54.75|54.45|4
1731558790000|2024-11-14 04:33:10|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1731558800000|2024-11-14 04:33:20|54.75|54.45|54.74|54.44|54.75|54.45|54.72|54.42|10
1731558810000|2024-11-14 04:33:30|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|5
1731558820000|2024-11-14 04:33:40|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731558830000|2024-11-14 04:33:50|54.75|54.45|54.79|54.49|54.81|54.51|54.75|54.45|6
1731558840000|2024-11-14 04:34:00|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|8
1731558850000|2024-11-14 04:34:10|54.8|54.5|54.82|54.52|54.82|54.52|54.8|54.5|3
1731558860000|2024-11-14 04:34:20|54.83|54.53|54.86|54.56|54.87|54.57|54.82|54.52|8
1731558870000|2024-11-14 04:34:30|54.85|54.55|54.84|54.54|54.85|54.55|54.83|54.53|4
1731558880000|2024-11-14 04:34:40|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731558890000|2024-11-14 04:34:50|54.81|54.51|54.78|54.48|54.81|54.51|54.78|54.48|3
1731558900000|2024-11-14 04:35:00|54.79|54.49|54.79|54.49|54.79|54.49|54.78|54.48|5
1731558910000|2024-11-14 04:35:10|54.81|54.51|54.81|54.51|54.81|54.51|54.8|54.5|3
1731558920000|2024-11-14 04:35:20|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|4
1731558940000|2024-11-14 04:35:40|54.83|54.53|54.83|54.53|54.83|54.53|54.83|54.53|1
1731558960000|2024-11-14 04:36:00|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|4
1731558970000|2024-11-14 04:36:10|54.89|54.59|54.89|54.59|54.91|54.61|54.89|54.59|4
1731558980000|2024-11-14 04:36:20|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1731558990000|2024-11-14 04:36:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1731559000000|2024-11-14 04:36:40|54.88|54.58|54.89|54.59|54.9|54.6|54.88|54.58|4
1731559010000|2024-11-14 04:36:50|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1731559020000|2024-11-14 04:37:00|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1731559030000|2024-11-14 04:37:10|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1731559040000|2024-11-14 04:37:20|54.87|54.57|54.86|54.56|54.88|54.58|54.86|54.56|4
1731559050000|2024-11-14 04:37:30|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|4
1731559060000|2024-11-14 04:37:40|54.86|54.56|54.84|54.54|54.86|54.56|54.79|54.49|7
1731559070000|2024-11-14 04:37:50|54.85|54.55|54.83|54.53|54.86|54.56|54.83|54.53|9
1731559080000|2024-11-14 04:38:00|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1731559090000|2024-11-14 04:38:10|54.83|54.53|54.88|54.58|54.88|54.58|54.83|54.53|9
1731559100000|2024-11-14 04:38:20|54.87|54.57|54.93|54.63|54.93|54.63|54.87|54.57|11
1731559110000|2024-11-14 04:38:30|54.94|54.64|54.98|54.68|54.98|54.68|54.94|54.64|3
1731559120000|2024-11-14 04:38:40|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|3
1731559130000|2024-11-14 04:38:50|55|54.7|54.98|54.68|55.02|54.72|54.98|54.68|6
1731559140000|2024-11-14 04:39:00|54.97|54.67|54.95|54.65|54.97|54.67|54.94|54.64|6
1731559150000|2024-11-14 04:39:10|54.94|54.64|54.95|54.65|54.95|54.65|54.94|54.64|4
1731559160000|2024-11-14 04:39:20|54.96|54.66|54.99|54.69|54.99|54.69|54.95|54.65|7
1731559170000|2024-11-14 04:39:30|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1731559180000|2024-11-14 04:39:40|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|3
1731559190000|2024-11-14 04:39:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|4
1731559200000|2024-11-14 04:40:00|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1731559210000|2024-11-14 04:40:10|54.97|54.67|54.93|54.63|54.97|54.67|54.93|54.63|5
1731559220000|2024-11-14 04:40:20|54.92|54.62|54.98|54.68|54.98|54.68|54.92|54.62|8
1731559260000|2024-11-14 04:41:00|54.99|54.69|55.02|54.72|55.02|54.72|54.99|54.69|4
1731559270000|2024-11-14 04:41:10|55.01|54.71|54.99|54.69|55.01|54.71|54.99|54.69|2
1731559280000|2024-11-14 04:41:20|55|54.7|55.02|54.72|55.02|54.72|54.99|54.69|5
1731559290000|2024-11-14 04:41:30|55.01|54.71|55.04|54.74|55.04|54.74|55.01|54.71|5
1731559300000|2024-11-14 04:41:40|55.05|54.75|55.06|54.76|55.06|54.76|55.05|54.75|2
1731559310000|2024-11-14 04:41:50|55.07|54.77|55.07|54.77|55.07|54.77|55.06|54.76|3
1731559320000|2024-11-14 04:42:00|55.08|54.78|55.11|54.81|55.11|54.81|55.08|54.78|6
1731559330000|2024-11-14 04:42:10|55.12|54.82|55.13|54.83|55.13|54.83|55.11|54.81|4
1731559340000|2024-11-14 04:42:20|55.14|54.84|55.19|54.89|55.19|54.89|55.14|54.84|5
1731559350000|2024-11-14 04:42:30|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|5
1731559360000|2024-11-14 04:42:40|55.21|54.91|55.19|54.89|55.22|54.92|55.19|54.89|5
1731559370000|2024-11-14 04:42:50|55.21|54.91|55.2|54.9|55.21|54.91|55.19|54.89|4
1731559380000|2024-11-14 04:43:00|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1731559390000|2024-11-14 04:43:10|55.19|54.89|55.22|54.92|55.23|54.93|55.19|54.89|5
1731559400000|2024-11-14 04:43:20|55.21|54.91|55.21|54.91|55.21|54.91|55.2|54.9|3
1731559430000|2024-11-14 04:43:50|55.22|54.92|55.22|54.92|55.23|54.93|55.22|54.92|3
1731559440000|2024-11-14 04:44:00|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1731559450000|2024-11-14 04:44:10|55.24|54.94|55.31|55.01|55.31|55.01|55.24|54.94|7
1731559480000|2024-11-14 04:44:40|55.32|55.02|55.34|55.04|55.34|55.04|55.32|55.02|3
1731559490000|2024-11-14 04:44:50|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|2
1731559500000|2024-11-14 04:45:00|55.43|55.13|55.41|55.11|55.43|55.13|55.4|55.1|14
1731559510000|2024-11-14 04:45:10|55.42|55.12|55.46|55.16|55.46|55.16|55.42|55.12|4
1731559520000|2024-11-14 04:45:20|55.45|55.15|55.42|55.12|55.45|55.15|55.42|55.12|4
1731559530000|2024-11-14 04:45:30|55.41|55.11|55.42|55.12|55.45|55.15|55.41|55.11|13
1731559540000|2024-11-14 04:45:40|55.43|55.13|55.43|55.13|55.44|55.14|55.42|55.12|5
1731559550000|2024-11-14 04:45:50|55.42|55.12|55.39|55.09|55.42|55.12|55.39|55.09|6
1731559560000|2024-11-14 04:46:00|55.37|55.07|55.36|55.06|55.37|55.07|55.36|55.06|6
1731559570000|2024-11-14 04:46:10|55.37|55.07|55.37|55.07|55.38|55.08|55.36|55.06|7
1731559580000|2024-11-14 04:46:20|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|6
1731559590000|2024-11-14 04:46:30|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1731559600000|2024-11-14 04:46:40|55.34|55.04|55.32|55.02|55.34|55.04|55.31|55.01|6
1731559610000|2024-11-14 04:46:50|55.33|55.03|55.37|55.07|55.37|55.07|55.31|55.01|10
1731559620000|2024-11-14 04:47:00|55.36|55.06|55.41|55.11|55.41|55.11|55.35|55.05|13
1731559630000|2024-11-14 04:47:10|55.4|55.1|55.37|55.07|55.41|55.11|55.37|55.07|6
1731559640000|2024-11-14 04:47:20|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|6
1731559650000|2024-11-14 04:47:30|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|5
1731559660000|2024-11-14 04:47:40|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1731559670000|2024-11-14 04:47:50|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|5
1731559680000|2024-11-14 04:48:00|55.38|55.08|55.4|55.1|55.4|55.1|55.37|55.07|5
1731559690000|2024-11-14 04:48:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1731559700000|2024-11-14 04:48:20|55.41|55.11|55.41|55.11|55.45|55.15|55.41|55.11|6
1731559710000|2024-11-14 04:48:30|55.42|55.12|55.46|55.16|55.46|55.16|55.42|55.12|6
1731559720000|2024-11-14 04:48:40|55.47|55.17|55.46|55.16|55.49|55.19|55.46|55.16|8
1731559730000|2024-11-14 04:48:50|55.45|55.15|55.43|55.13|55.46|55.16|55.43|55.13|7
1731559740000|2024-11-14 04:49:00|55.44|55.14|55.4|55.1|55.44|55.14|55.38|55.08|14
1731559750000|2024-11-14 04:49:10|55.41|55.11|55.45|55.15|55.45|55.15|55.4|55.1|7
1731559760000|2024-11-14 04:49:20|55.44|55.14|55.45|55.15|55.46|55.16|55.41|55.11|8
1731559770000|2024-11-14 04:49:30|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1731559780000|2024-11-14 04:49:40|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|4
1731559790000|2024-11-14 04:49:50|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|5
1731559800000|2024-11-14 04:50:00|55.48|55.18|55.48|55.18|55.5|55.2|55.48|55.18|5
1731559810000|2024-11-14 04:50:10|55.49|55.19|55.44|55.14|55.49|55.19|55.44|55.14|6
1731559820000|2024-11-14 04:50:20|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|2
1731559830000|2024-11-14 04:50:30|55.45|55.15|55.44|55.14|55.45|55.15|55.42|55.12|4
1731559840000|2024-11-14 04:50:40|55.43|55.13|55.45|55.15|55.46|55.16|55.43|55.13|5
1731559850000|2024-11-14 04:50:50|55.44|55.14|55.45|55.15|55.45|55.15|55.41|55.11|7
1731559860000|2024-11-14 04:51:00|55.44|55.14|55.46|55.16|55.47|55.17|55.44|55.14|7
1731559870000|2024-11-14 04:51:10|55.45|55.15|55.47|55.17|55.47|55.17|55.45|55.15|3
1731559880000|2024-11-14 04:51:20|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1731559900000|2024-11-14 04:51:40|55.48|55.18|55.48|55.18|55.49|55.19|55.46|55.16|7
1731559910000|2024-11-14 04:51:50|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|4
1731559920000|2024-11-14 04:52:00|55.47|55.17|55.45|55.15|55.47|55.17|55.45|55.15|3
1731559930000|2024-11-14 04:52:10|55.46|55.16|55.48|55.18|55.49|55.19|55.46|55.16|9
1731559940000|2024-11-14 04:52:20|55.49|55.19|55.63|55.33|55.63|55.33|55.48|55.18|9
1731559950000|2024-11-14 04:52:30|55.64|55.34|55.67|55.37|55.68|55.38|55.6|55.3|20
1731559960000|2024-11-14 04:52:40|55.68|55.38|55.6|55.3|55.68|55.38|55.58|55.28|11
1731559970000|2024-11-14 04:52:50|55.61|55.31|55.59|55.29|55.61|55.31|55.59|55.29|3
1731559980000|2024-11-14 04:53:00|55.58|55.28|55.61|55.31|55.63|55.33|55.58|55.28|12
1731559990000|2024-11-14 04:53:10|55.6|55.3|55.51|55.21|55.6|55.3|55.51|55.21|10
1731560000000|2024-11-14 04:53:20|55.5|55.2|55.5|55.2|55.51|55.21|55.5|55.2|5
1731560010000|2024-11-14 04:53:30|55.51|55.21|55.56|55.26|55.56|55.26|55.51|55.21|11
1731560020000|2024-11-14 04:53:40|55.55|55.25|55.56|55.26|55.56|55.26|55.54|55.24|3
1731560030000|2024-11-14 04:53:50|55.55|55.25|55.56|55.26|55.57|55.27|55.55|55.25|4
1731560040000|2024-11-14 04:54:00|55.57|55.27|55.56|55.26|55.58|55.28|55.56|55.26|4
1731560050000|2024-11-14 04:54:10|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|7
1731560060000|2024-11-14 04:54:20|55.59|55.29|55.59|55.29|55.6|55.3|55.59|55.29|9
1731560070000|2024-11-14 04:54:30|55.6|55.3|55.59|55.29|55.6|55.3|55.59|55.29|2
1731560080000|2024-11-14 04:54:40|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1731560100000|2024-11-14 04:55:00|55.57|55.27|55.55|55.25|55.57|55.27|55.55|55.25|7
1731560110000|2024-11-14 04:55:10|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1731560120000|2024-11-14 04:55:20|55.57|55.27|55.58|55.28|55.6|55.3|55.57|55.27|10
1731560130000|2024-11-14 04:55:30|55.59|55.29|55.6|55.3|55.61|55.31|55.59|55.29|6
1731560140000|2024-11-14 04:55:40|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|4
1731560150000|2024-11-14 04:55:50|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|6
1731560160000|2024-11-14 04:56:00|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|4
1731560170000|2024-11-14 04:56:10|55.59|55.29|55.57|55.27|55.59|55.29|55.57|55.27|3
1731560180000|2024-11-14 04:56:20|55.56|55.26|55.55|55.25|55.56|55.26|55.52|55.22|8
1731560190000|2024-11-14 04:56:30|55.54|55.24|55.57|55.27|55.58|55.28|55.54|55.24|7
1731560200000|2024-11-14 04:56:40|55.58|55.28|55.61|55.31|55.61|55.31|55.57|55.27|6
1731560210000|2024-11-14 04:56:50|55.6|55.3|55.65|55.35|55.65|55.35|55.6|55.3|6
1731560220000|2024-11-14 04:57:00|55.63|55.33|55.59|55.29|55.63|55.33|55.58|55.28|11
1731560230000|2024-11-14 04:57:10|55.58|55.28|55.59|55.29|55.6|55.3|55.58|55.28|6
1731560240000|2024-11-14 04:57:20|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1731560250000|2024-11-14 04:57:30|55.62|55.32|55.63|55.33|55.65|55.35|55.62|55.32|6
1731560260000|2024-11-14 04:57:40|55.62|55.32|55.6|55.3|55.63|55.33|55.6|55.3|7
1731560270000|2024-11-14 04:57:50|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1731560280000|2024-11-14 04:58:00|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731560290000|2024-11-14 04:58:10|55.59|55.29|55.61|55.31|55.61|55.31|55.59|55.29|7
1731560300000|2024-11-14 04:58:20|55.62|55.32|55.62|55.32|55.67|55.37|55.62|55.32|11
1731560310000|2024-11-14 04:58:30|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|5
1731560320000|2024-11-14 04:58:40|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|10
1731560330000|2024-11-14 04:58:50|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|4
1731560340000|2024-11-14 04:59:00|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|12
1731560350000|2024-11-14 04:59:10|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|10
1731560360000|2024-11-14 04:59:20|55.6|55.3|55.6|55.3|55.61|55.31|55.6|55.3|3
1731560370000|2024-11-14 04:59:30|55.61|55.31|55.66|55.36|55.66|55.36|55.61|55.31|14
1731560380000|2024-11-14 04:59:40|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|3
1731560390000|2024-11-14 04:59:50|55.71|55.41|55.73|55.43|55.75|55.45|55.71|55.41|8
1731560400000|2024-11-14 05:00:00|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|5
1731560410000|2024-11-14 05:00:10|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731560420000|2024-11-14 05:00:20|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|7
1731560430000|2024-11-14 05:00:30|55.63|55.33|55.62|55.32|55.65|55.35|55.62|55.32|5
1731560450000|2024-11-14 05:00:50|55.64|55.34|55.65|55.35|55.69|55.39|55.64|55.34|8
1731560460000|2024-11-14 05:01:00|55.63|55.33|55.6|55.3|55.63|55.33|55.59|55.29|8
1731560470000|2024-11-14 05:01:10|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1731560480000|2024-11-14 05:01:20|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|4
1731560500000|2024-11-14 05:01:40|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|8
1731560510000|2024-11-14 05:01:50|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|4
1731560520000|2024-11-14 05:02:00|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|3
1731560530000|2024-11-14 05:02:10|55.57|55.27|55.53|55.23|55.57|55.27|55.53|55.23|5
1731560540000|2024-11-14 05:02:20|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|3
1731560550000|2024-11-14 05:02:30|55.57|55.27|55.55|55.25|55.58|55.28|55.55|55.25|5
1731560560000|2024-11-14 05:02:40|55.56|55.26|55.6|55.3|55.6|55.3|55.56|55.26|8
1731560570000|2024-11-14 05:02:50|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|2
1731560580000|2024-11-14 05:03:00|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1731560600000|2024-11-14 05:03:20|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731560620000|2024-11-14 05:03:40|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731560630000|2024-11-14 05:03:50|55.61|55.31|55.6|55.3|55.61|55.31|55.6|55.3|6
1731560640000|2024-11-14 05:04:00|55.61|55.31|55.61|55.31|55.62|55.32|55.6|55.3|7
1731560660000|2024-11-14 05:04:20|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731560670000|2024-11-14 05:04:30|55.63|55.33|55.64|55.34|55.65|55.35|55.63|55.33|4
1731560680000|2024-11-14 05:04:40|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|7
1731560690000|2024-11-14 05:04:50|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|7
1731560700000|2024-11-14 05:05:00|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731560710000|2024-11-14 05:05:10|55.66|55.36|55.68|55.38|55.69|55.39|55.66|55.36|5
1731560720000|2024-11-14 05:05:20|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|5
1731560730000|2024-11-14 05:05:30|55.7|55.4|55.66|55.36|55.7|55.4|55.66|55.36|7
1731560740000|2024-11-14 05:05:40|55.67|55.37|55.63|55.33|55.67|55.37|55.63|55.33|9
1731560750000|2024-11-14 05:05:50|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|6
1731560760000|2024-11-14 05:06:00|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731560770000|2024-11-14 05:06:10|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|2
1731560780000|2024-11-14 05:06:20|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|3
1731560790000|2024-11-14 05:06:30|55.64|55.34|55.62|55.32|55.64|55.34|55.6|55.3|8
1731560800000|2024-11-14 05:06:40|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731560810000|2024-11-14 05:06:50|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731560820000|2024-11-14 05:07:00|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|4
1731560830000|2024-11-14 05:07:10|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|2
1731560840000|2024-11-14 05:07:20|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|6
1731560850000|2024-11-14 05:07:30|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731560860000|2024-11-14 05:07:40|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|8
1731560870000|2024-11-14 05:07:50|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731560880000|2024-11-14 05:08:00|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|8
1731560890000|2024-11-14 05:08:10|55.66|55.36|55.71|55.41|55.71|55.41|55.66|55.36|7
1731560900000|2024-11-14 05:08:20|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|2
1731560910000|2024-11-14 05:08:30|55.72|55.42|55.7|55.4|55.72|55.42|55.68|55.38|6
1731560920000|2024-11-14 05:08:40|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|4
1731560930000|2024-11-14 05:08:50|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|5
1731560940000|2024-11-14 05:09:00|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|8
1731560950000|2024-11-14 05:09:10|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|5
1731560960000|2024-11-14 05:09:20|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|5
1731560970000|2024-11-14 05:09:30|55.64|55.34|55.59|55.29|55.64|55.34|55.59|55.29|5
1731560980000|2024-11-14 05:09:40|55.58|55.28|55.54|55.24|55.58|55.28|55.53|55.23|5
1731560990000|2024-11-14 05:09:50|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|10
1731561000000|2024-11-14 05:10:00|55.61|55.31|55.6|55.3|55.61|55.31|55.59|55.29|18
1731561010000|2024-11-14 05:10:10|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1731561020000|2024-11-14 05:10:20|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1731561040000|2024-11-14 05:10:40|55.63|55.33|55.6|55.3|55.63|55.33|55.6|55.3|5
1731561050000|2024-11-14 05:10:50|55.59|55.29|55.58|55.28|55.6|55.3|55.58|55.28|3
1731561060000|2024-11-14 05:11:00|55.59|55.29|55.57|55.27|55.6|55.3|55.57|55.27|4
1731561070000|2024-11-14 05:11:10|55.58|55.28|55.58|55.28|55.58|55.28|55.58|55.28|1
1731561080000|2024-11-14 05:11:20|55.59|55.29|55.61|55.31|55.61|55.31|55.57|55.27|9
1731561090000|2024-11-14 05:11:30|55.59|55.29|55.58|55.28|55.59|55.29|55.58|55.28|2
1731561100000|2024-11-14 05:11:40|55.57|55.27|55.53|55.23|55.57|55.27|55.52|55.22|6
1731561110000|2024-11-14 05:11:50|55.52|55.22|55.54|55.24|55.54|55.24|55.52|55.22|3
1731561120000|2024-11-14 05:12:00|55.53|55.23|55.56|55.26|55.56|55.26|55.53|55.23|4
1731561130000|2024-11-14 05:12:10|55.55|55.25|55.55|55.25|55.55|55.25|55.54|55.24|3
1731561140000|2024-11-14 05:12:20|55.54|55.24|55.54|55.24|55.54|55.24|55.54|55.24|1
1731561170000|2024-11-14 05:12:50|55.55|55.25|55.59|55.29|55.59|55.29|55.54|55.24|9
1731561180000|2024-11-14 05:13:00|55.58|55.28|55.56|55.26|55.58|55.28|55.56|55.26|3
1731561200000|2024-11-14 05:13:20|55.54|55.24|55.51|55.21|55.54|55.24|55.51|55.21|6
1731561210000|2024-11-14 05:13:30|55.52|55.22|55.52|55.22|55.52|55.22|55.51|55.21|3
1731561220000|2024-11-14 05:13:40|55.51|55.21|55.5|55.2|55.52|55.22|55.5|55.2|4
1731561230000|2024-11-14 05:13:50|55.48|55.18|55.5|55.2|55.51|55.21|55.47|55.17|8
1731561240000|2024-11-14 05:14:00|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|2
1731561250000|2024-11-14 05:14:10|55.5|55.2|55.48|55.18|55.5|55.2|55.48|55.18|2
1731561260000|2024-11-14 05:14:20|55.49|55.19|55.5|55.2|55.5|55.2|55.48|55.18|5
1731561270000|2024-11-14 05:14:30|55.51|55.21|55.51|55.21|55.51|55.21|55.51|55.21|1
1731561280000|2024-11-14 05:14:40|55.52|55.22|55.52|55.22|55.52|55.22|55.52|55.22|1
1731561290000|2024-11-14 05:14:50|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1731561300000|2024-11-14 05:15:00|55.51|55.21|55.5|55.2|55.51|55.21|55.5|55.2|6
1731561310000|2024-11-14 05:15:10|55.51|55.21|55.51|55.21|55.51|55.21|55.5|55.2|7
1731561320000|2024-11-14 05:15:20|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|5
1731561330000|2024-11-14 05:15:30|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|3
1731561340000|2024-11-14 05:15:40|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1731561350000|2024-11-14 05:15:50|55.44|55.14|55.44|55.14|55.44|55.14|55.43|55.13|3
1731561360000|2024-11-14 05:16:00|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|6
1731561370000|2024-11-14 05:16:10|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731561390000|2024-11-14 05:16:30|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|3
1731561400000|2024-11-14 05:16:40|55.43|55.13|55.42|55.12|55.43|55.13|55.41|55.11|4
1731561420000|2024-11-14 05:17:00|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|4
1731561430000|2024-11-14 05:17:10|55.45|55.15|55.48|55.18|55.49|55.19|55.45|55.15|5
1731561440000|2024-11-14 05:17:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1731561450000|2024-11-14 05:17:30|55.48|55.18|55.45|55.15|55.48|55.18|55.44|55.14|6
1731561470000|2024-11-14 05:17:50|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1731561480000|2024-11-14 05:18:00|55.45|55.15|55.51|55.21|55.51|55.21|55.45|55.15|10
1731561490000|2024-11-14 05:18:10|55.52|55.22|55.56|55.26|55.56|55.26|55.52|55.22|10
1731561500000|2024-11-14 05:18:20|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|3
1731561510000|2024-11-14 05:18:30|55.56|55.26|55.56|55.26|55.57|55.27|55.56|55.26|5
1731561520000|2024-11-14 05:18:40|55.55|55.25|55.54|55.24|55.55|55.25|55.53|55.23|4
1731561530000|2024-11-14 05:18:50|55.53|55.23|55.53|55.23|55.55|55.25|55.53|55.23|9
1731561540000|2024-11-14 05:19:00|55.54|55.24|55.53|55.23|55.54|55.24|55.52|55.22|5
1731561550000|2024-11-14 05:19:10|55.55|55.25|55.56|55.26|55.57|55.27|55.55|55.25|5
1731561570000|2024-11-14 05:19:30|55.57|55.27|55.56|55.26|55.57|55.27|55.56|55.26|4
1731561580000|2024-11-14 05:19:40|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1731561590000|2024-11-14 05:19:50|55.58|55.28|55.61|55.31|55.61|55.31|55.58|55.28|2
1731561600000|2024-11-14 05:20:00|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|5
1731561610000|2024-11-14 05:20:10|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|6
1731561620000|2024-11-14 05:20:20|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1731561640000|2024-11-14 05:20:40|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|3
1731561650000|2024-11-14 05:20:50|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731561660000|2024-11-14 05:21:00|55.64|55.34|55.67|55.37|55.69|55.39|55.64|55.34|6
1731561670000|2024-11-14 05:21:10|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731561680000|2024-11-14 05:21:20|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731561690000|2024-11-14 05:21:30|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731561700000|2024-11-14 05:21:40|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|3
1731561710000|2024-11-14 05:21:50|55.61|55.31|55.61|55.31|55.62|55.32|55.61|55.31|3
1731561720000|2024-11-14 05:22:00|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731561730000|2024-11-14 05:22:10|55.63|55.33|55.64|55.34|55.66|55.36|55.63|55.33|5
1731561740000|2024-11-14 05:22:20|55.65|55.35|55.68|55.38|55.69|55.39|55.65|55.35|5
1731561750000|2024-11-14 05:22:30|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1731561760000|2024-11-14 05:22:40|55.64|55.34|55.65|55.35|55.66|55.36|55.63|55.33|8
1731561770000|2024-11-14 05:22:50|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731561780000|2024-11-14 05:23:00|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|5
1731561790000|2024-11-14 05:23:10|55.68|55.38|55.67|55.37|55.68|55.38|55.67|55.37|2
1731561800000|2024-11-14 05:23:20|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|4
1731561810000|2024-11-14 05:23:30|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731561820000|2024-11-14 05:23:40|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|3
1731561830000|2024-11-14 05:23:50|55.64|55.34|55.61|55.31|55.64|55.34|55.61|55.31|3
1731561840000|2024-11-14 05:24:00|55.6|55.3|55.52|55.22|55.6|55.3|55.52|55.22|7
1731561850000|2024-11-14 05:24:10|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1731561860000|2024-11-14 05:24:20|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|4
1731561870000|2024-11-14 05:24:30|55.53|55.23|55.53|55.23|55.53|55.23|55.52|55.22|5
1731561880000|2024-11-14 05:24:40|55.54|55.24|55.58|55.28|55.59|55.29|55.54|55.24|3
1731561890000|2024-11-14 05:24:50|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|5
1731561900000|2024-11-14 05:25:00|55.6|55.3|55.58|55.28|55.6|55.3|55.58|55.28|3
1731561910000|2024-11-14 05:25:10|55.59|55.29|55.58|55.28|55.59|55.29|55.57|55.27|4
1731561920000|2024-11-14 05:25:20|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1731561930000|2024-11-14 05:25:30|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1731561940000|2024-11-14 05:25:40|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1731561950000|2024-11-14 05:25:50|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1731561960000|2024-11-14 05:26:00|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|2
1731561970000|2024-11-14 05:26:10|55.57|55.27|55.61|55.31|55.61|55.31|55.57|55.27|2
1731561990000|2024-11-14 05:26:30|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731562000000|2024-11-14 05:26:40|55.61|55.31|55.61|55.31|55.61|55.31|55.61|55.31|1
1731562010000|2024-11-14 05:26:50|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731562020000|2024-11-14 05:27:00|55.61|55.31|55.67|55.37|55.67|55.37|55.61|55.31|9
1731562030000|2024-11-14 05:27:10|55.68|55.38|55.65|55.35|55.68|55.38|55.65|55.35|4
1731562040000|2024-11-14 05:27:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|3
1731562050000|2024-11-14 05:27:30|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731562060000|2024-11-14 05:27:40|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|3
1731562070000|2024-11-14 05:27:50|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|3
1731562080000|2024-11-14 05:28:00|55.6|55.3|55.6|55.3|55.6|55.3|55.6|55.3|1
1731562090000|2024-11-14 05:28:10|55.61|55.31|55.62|55.32|55.62|55.32|55.61|55.31|2
1731562100000|2024-11-14 05:28:20|55.63|55.33|55.66|55.36|55.66|55.36|55.63|55.33|3
1731562110000|2024-11-14 05:28:30|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731562120000|2024-11-14 05:28:40|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1731562130000|2024-11-14 05:28:50|55.61|55.31|55.62|55.32|55.63|55.33|55.61|55.31|6
1731562140000|2024-11-14 05:29:00|55.61|55.31|55.64|55.34|55.64|55.34|55.61|55.31|5
1731562150000|2024-11-14 05:29:10|55.63|55.33|55.63|55.33|55.64|55.34|55.63|55.33|5
1731562160000|2024-11-14 05:29:20|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731562170000|2024-11-14 05:29:30|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|2
1731562190000|2024-11-14 05:29:50|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731562200000|2024-11-14 05:30:00|55.67|55.37|55.69|55.39|55.7|55.4|55.67|55.37|9
1731562210000|2024-11-14 05:30:10|55.7|55.4|55.69|55.39|55.74|55.44|55.69|55.39|9
1731562220000|2024-11-14 05:30:20|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|5
1731562230000|2024-11-14 05:30:30|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1731562240000|2024-11-14 05:30:40|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|4
1731562250000|2024-11-14 05:30:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1731562260000|2024-11-14 05:31:00|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731562270000|2024-11-14 05:31:10|55.71|55.41|55.67|55.37|55.71|55.41|55.67|55.37|9
1731562280000|2024-11-14 05:31:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|8
1731562290000|2024-11-14 05:31:30|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1731562300000|2024-11-14 05:31:40|55.68|55.38|55.68|55.38|55.69|55.39|55.68|55.38|5
1731562310000|2024-11-14 05:31:50|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|7
1731562320000|2024-11-14 05:32:00|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|5
1731562330000|2024-11-14 05:32:10|55.71|55.41|55.75|55.45|55.75|55.45|55.71|55.41|5
1731562340000|2024-11-14 05:32:20|55.73|55.43|55.68|55.38|55.73|55.43|55.68|55.38|6
1731562350000|2024-11-14 05:32:30|55.69|55.39|55.68|55.38|55.71|55.41|55.68|55.38|5
1731562360000|2024-11-14 05:32:40|55.69|55.39|55.69|55.39|55.69|55.39|55.68|55.38|5
1731562370000|2024-11-14 05:32:50|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|4
1731562380000|2024-11-14 05:33:00|55.7|55.4|55.72|55.42|55.73|55.43|55.7|55.4|6
1731562390000|2024-11-14 05:33:10|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|7
1731562400000|2024-11-14 05:33:20|55.7|55.4|55.69|55.39|55.7|55.4|55.69|55.39|2
1731562410000|2024-11-14 05:33:30|55.7|55.4|55.69|55.39|55.7|55.4|55.68|55.38|6
1731562420000|2024-11-14 05:33:40|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1731562430000|2024-11-14 05:33:50|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|9
1731562440000|2024-11-14 05:34:00|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1731562450000|2024-11-14 05:34:10|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1731562460000|2024-11-14 05:34:20|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|9
1731562480000|2024-11-14 05:34:40|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731562490000|2024-11-14 05:34:50|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|5
1731562500000|2024-11-14 05:35:00|55.7|55.4|55.69|55.39|55.7|55.4|55.68|55.38|12
1731562510000|2024-11-14 05:35:10|55.68|55.38|55.67|55.37|55.7|55.4|55.67|55.37|5
1731562520000|2024-11-14 05:35:20|55.66|55.36|55.66|55.36|55.66|55.36|55.63|55.33|8
1731562530000|2024-11-14 05:35:30|55.67|55.37|55.67|55.37|55.67|55.37|55.67|55.37|1
1731562540000|2024-11-14 05:35:40|55.66|55.36|55.65|55.35|55.66|55.36|55.63|55.33|10
1731562550000|2024-11-14 05:35:50|55.62|55.32|55.62|55.32|55.64|55.34|55.61|55.31|7
1731562560000|2024-11-14 05:36:00|55.61|55.31|55.6|55.3|55.63|55.33|55.6|55.3|12
1731562570000|2024-11-14 05:36:10|55.59|55.29|55.56|55.26|55.59|55.29|55.55|55.25|7
1731562580000|2024-11-14 05:36:20|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|6
1731562590000|2024-11-14 05:36:30|55.57|55.27|55.57|55.27|55.57|55.27|55.57|55.27|1
1731562600000|2024-11-14 05:36:40|55.56|55.26|55.56|55.26|55.57|55.27|55.56|55.26|3
1731562610000|2024-11-14 05:36:50|55.57|55.27|55.58|55.28|55.58|55.28|55.56|55.26|4
1731562620000|2024-11-14 05:37:00|55.59|55.29|55.67|55.37|55.68|55.38|55.59|55.29|13
1731562630000|2024-11-14 05:37:10|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1731562640000|2024-11-14 05:37:20|55.7|55.4|55.68|55.38|55.71|55.41|55.68|55.38|5
1731562650000|2024-11-14 05:37:30|55.67|55.37|55.64|55.34|55.67|55.37|55.63|55.33|6
1731562660000|2024-11-14 05:37:40|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|4
1731562670000|2024-11-14 05:37:50|55.65|55.35|55.68|55.38|55.69|55.39|55.65|55.35|6
1731562680000|2024-11-14 05:38:00|55.69|55.39|55.7|55.4|55.75|55.45|55.69|55.39|11
1731562690000|2024-11-14 05:38:10|55.69|55.39|55.68|55.38|55.71|55.41|55.68|55.38|7
1731562710000|2024-11-14 05:38:30|55.69|55.39|55.67|55.37|55.69|55.39|55.66|55.36|6
1731562730000|2024-11-14 05:38:50|55.66|55.36|55.66|55.36|55.67|55.37|55.65|55.35|5
1731562740000|2024-11-14 05:39:00|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|4
1731562750000|2024-11-14 05:39:10|55.65|55.35|55.64|55.34|55.65|55.35|55.62|55.32|4
1731562760000|2024-11-14 05:39:20|55.65|55.35|55.68|55.38|55.68|55.38|55.65|55.35|4
1731562770000|2024-11-14 05:39:30|55.67|55.37|55.7|55.4|55.7|55.4|55.67|55.37|4
1731562790000|2024-11-14 05:39:50|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1731562800000|2024-11-14 05:40:00|55.71|55.41|55.71|55.41|55.74|55.44|55.7|55.4|18
1731562810000|2024-11-14 05:40:10|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|5
1731562820000|2024-11-14 05:40:20|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|2
1731562830000|2024-11-14 05:40:30|55.69|55.39|55.74|55.44|55.74|55.44|55.69|55.39|7
1731562840000|2024-11-14 05:40:40|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|5
1731562850000|2024-11-14 05:40:50|55.76|55.46|55.82|55.52|55.82|55.52|55.76|55.46|8
1731562860000|2024-11-14 05:41:00|55.83|55.53|55.77|55.47|55.85|55.55|55.76|55.46|14
1731562870000|2024-11-14 05:41:10|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731562880000|2024-11-14 05:41:20|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|3
1731562890000|2024-11-14 05:41:30|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|5
1731562900000|2024-11-14 05:41:40|55.76|55.46|55.75|55.45|55.76|55.46|55.74|55.44|4
1731562910000|2024-11-14 05:41:50|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|4
1731562920000|2024-11-14 05:42:00|55.78|55.48|55.8|55.5|55.83|55.53|55.78|55.48|7
1731562930000|2024-11-14 05:42:10|55.81|55.51|55.83|55.53|55.84|55.54|55.81|55.51|7
1731562940000|2024-11-14 05:42:20|55.82|55.52|55.85|55.55|55.85|55.55|55.82|55.52|4
1731562950000|2024-11-14 05:42:30|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|5
1731562960000|2024-11-14 05:42:40|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731562970000|2024-11-14 05:42:50|55.84|55.54|55.81|55.51|55.84|55.54|55.8|55.5|7
1731562980000|2024-11-14 05:43:00|55.8|55.5|55.81|55.51|55.82|55.52|55.79|55.49|6
1731562990000|2024-11-14 05:43:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1731563000000|2024-11-14 05:43:20|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|4
1731563010000|2024-11-14 05:43:30|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|5
1731563020000|2024-11-14 05:43:40|55.82|55.52|55.82|55.52|55.84|55.54|55.81|55.51|6
1731563030000|2024-11-14 05:43:50|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1731563040000|2024-11-14 05:44:00|55.82|55.52|55.82|55.52|55.82|55.52|55.8|55.5|5
1731563050000|2024-11-14 05:44:10|55.81|55.51|55.82|55.52|55.82|55.52|55.8|55.5|4
1731563060000|2024-11-14 05:44:20|55.81|55.51|55.81|55.51|55.81|55.51|55.81|55.51|1
1731563070000|2024-11-14 05:44:30|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1731563080000|2024-11-14 05:44:40|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|8
1731563100000|2024-11-14 05:45:00|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|4
1731563110000|2024-11-14 05:45:10|55.89|55.59|55.86|55.56|55.89|55.59|55.86|55.56|4
1731563120000|2024-11-14 05:45:20|55.85|55.55|55.85|55.55|55.85|55.55|55.81|55.51|3
1731563130000|2024-11-14 05:45:30|55.84|55.54|55.85|55.55|55.86|55.56|55.81|55.51|8
1731563140000|2024-11-14 05:45:40|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731563150000|2024-11-14 05:45:50|55.87|55.57|55.86|55.56|55.88|55.58|55.86|55.56|4
1731563160000|2024-11-14 05:46:00|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731563170000|2024-11-14 05:46:10|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|4
1731563180000|2024-11-14 05:46:20|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731563190000|2024-11-14 05:46:30|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1731563200000|2024-11-14 05:46:40|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|3
1731563210000|2024-11-14 05:46:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731563220000|2024-11-14 05:47:00|55.86|55.56|55.82|55.52|55.86|55.56|55.82|55.52|7
1731563230000|2024-11-14 05:47:10|55.83|55.53|55.85|55.55|55.86|55.56|55.83|55.53|11
1731563240000|2024-11-14 05:47:20|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|3
1731563250000|2024-11-14 05:47:30|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731563270000|2024-11-14 05:47:50|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731563280000|2024-11-14 05:48:00|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1731563290000|2024-11-14 05:48:10|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|7
1731563300000|2024-11-14 05:48:20|55.81|55.51|55.84|55.54|55.84|55.54|55.81|55.51|5
1731563310000|2024-11-14 05:48:30|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731563320000|2024-11-14 05:48:40|55.86|55.56|55.85|55.55|55.86|55.56|55.84|55.54|4
1731563330000|2024-11-14 05:48:50|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731563340000|2024-11-14 05:49:00|55.85|55.55|55.86|55.56|55.86|55.56|55.85|55.55|2
1731563350000|2024-11-14 05:49:10|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731563360000|2024-11-14 05:49:20|55.84|55.54|55.81|55.51|55.84|55.54|55.81|55.51|7
1731563370000|2024-11-14 05:49:30|55.82|55.52|55.87|55.57|55.87|55.57|55.82|55.52|4
1731563380000|2024-11-14 05:49:40|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1731563390000|2024-11-14 05:49:50|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1731563400000|2024-11-14 05:50:00|55.86|55.56|55.88|55.58|55.88|55.58|55.86|55.56|3
1731563410000|2024-11-14 05:50:10|55.87|55.57|55.87|55.57|55.87|55.57|55.87|55.57|1
1731563420000|2024-11-14 05:50:20|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|3
1731563430000|2024-11-14 05:50:30|55.89|55.59|55.96|55.66|55.97|55.67|55.89|55.59|9
1731563440000|2024-11-14 05:50:40|55.97|55.67|56|55.7|56.02|55.72|55.97|55.67|11
1731563450000|2024-11-14 05:50:50|55.98|55.68|55.95|55.65|55.98|55.68|55.95|55.65|6
1731563460000|2024-11-14 05:51:00|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|6
1731563470000|2024-11-14 05:51:10|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1731563480000|2024-11-14 05:51:20|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|4
1731563490000|2024-11-14 05:51:30|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1731563500000|2024-11-14 05:51:40|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|6
1731563510000|2024-11-14 05:51:50|55.96|55.66|55.96|55.66|55.97|55.67|55.95|55.65|7
1731563520000|2024-11-14 05:52:00|55.95|55.65|55.92|55.62|55.95|55.65|55.89|55.59|8
1731563530000|2024-11-14 05:52:10|55.93|55.63|55.95|55.65|55.97|55.67|55.93|55.63|9
1731563540000|2024-11-14 05:52:20|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|6
1731563550000|2024-11-14 05:52:30|55.97|55.67|55.97|55.67|55.98|55.68|55.95|55.65|11
1731563560000|2024-11-14 05:52:40|55.96|55.66|55.91|55.61|55.96|55.66|55.91|55.61|4
1731563570000|2024-11-14 05:52:50|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|4
1731563580000|2024-11-14 05:53:00|55.9|55.6|55.94|55.64|55.95|55.65|55.9|55.6|6
1731563590000|2024-11-14 05:53:10|55.95|55.65|55.92|55.62|55.95|55.65|55.91|55.61|7
1731563600000|2024-11-14 05:53:20|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731563610000|2024-11-14 05:53:30|55.92|55.62|55.88|55.58|55.92|55.62|55.88|55.58|9
1731563620000|2024-11-14 05:53:40|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1731563630000|2024-11-14 05:53:50|55.88|55.58|55.89|55.59|55.92|55.62|55.88|55.58|8
1731563640000|2024-11-14 05:54:00|55.9|55.6|55.89|55.59|55.9|55.6|55.89|55.59|2
1731563650000|2024-11-14 05:54:10|55.9|55.6|55.94|55.64|55.94|55.64|55.9|55.6|8
1731563660000|2024-11-14 05:54:20|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|6
1731563670000|2024-11-14 05:54:30|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|3
1731563680000|2024-11-14 05:54:40|55.96|55.66|55.97|55.67|55.97|55.67|55.95|55.65|6
1731563690000|2024-11-14 05:54:50|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731563700000|2024-11-14 05:55:00|55.95|55.65|55.94|55.64|55.96|55.66|55.92|55.62|11
1731563710000|2024-11-14 05:55:10|55.93|55.63|55.91|55.61|55.93|55.63|55.91|55.61|7
1731563720000|2024-11-14 05:55:20|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|2
1731563730000|2024-11-14 05:55:30|55.9|55.6|55.9|55.6|55.91|55.61|55.9|55.6|3
1731563740000|2024-11-14 05:55:40|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|5
1731563750000|2024-11-14 05:55:50|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1731563760000|2024-11-14 05:56:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1731563770000|2024-11-14 05:56:10|55.88|55.58|55.88|55.58|55.88|55.58|55.88|55.58|1
1731563780000|2024-11-14 05:56:20|55.89|55.59|55.92|55.62|55.92|55.62|55.88|55.58|6
1731563790000|2024-11-14 05:56:30|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|6
1731563800000|2024-11-14 05:56:40|55.91|55.61|55.92|55.62|55.93|55.63|55.91|55.61|8
1731563810000|2024-11-14 05:56:50|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|12
1731563820000|2024-11-14 05:57:00|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|7
1731563830000|2024-11-14 05:57:10|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731563840000|2024-11-14 05:57:20|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1731563850000|2024-11-14 05:57:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731563860000|2024-11-14 05:57:40|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731563870000|2024-11-14 05:57:50|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|3
1731563880000|2024-11-14 05:58:00|55.93|55.63|55.94|55.64|55.95|55.65|55.92|55.62|7
1731563890000|2024-11-14 05:58:10|55.93|55.63|55.96|55.66|55.98|55.68|55.92|55.62|7
1731563900000|2024-11-14 05:58:20|55.95|55.65|55.92|55.62|55.95|55.65|55.92|55.62|4
1731563910000|2024-11-14 05:58:30|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731563920000|2024-11-14 05:58:40|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|2
1731563930000|2024-11-14 05:58:50|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731563940000|2024-11-14 05:59:00|55.92|55.62|55.91|55.61|55.94|55.64|55.91|55.61|6
1731563950000|2024-11-14 05:59:10|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731563960000|2024-11-14 05:59:20|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731563970000|2024-11-14 05:59:30|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1731563980000|2024-11-14 05:59:40|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1731563990000|2024-11-14 05:59:50|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1731564000000|2024-11-14 06:00:00|55.9|55.6|55.9|55.6|55.9|55.6|55.89|55.59|5
1731564010000|2024-11-14 06:00:10|55.91|55.61|55.9|55.6|55.91|55.61|55.9|55.6|2
1731564020000|2024-11-14 06:00:20|55.91|55.61|55.93|55.63|55.93|55.63|55.9|55.6|7
1731564030000|2024-11-14 06:00:30|55.92|55.62|55.93|55.63|55.93|55.63|55.92|55.62|4
1731564040000|2024-11-14 06:00:40|55.92|55.62|55.93|55.63|55.95|55.65|55.92|55.62|6
1731564050000|2024-11-14 06:00:50|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731564060000|2024-11-14 06:01:00|55.93|55.63|55.95|55.65|55.95|55.65|55.92|55.62|6
1731564070000|2024-11-14 06:01:10|55.94|55.64|55.94|55.64|55.94|55.64|55.92|55.62|6
1731564080000|2024-11-14 06:01:20|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|7
1731564090000|2024-11-14 06:01:30|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|4
1731564100000|2024-11-14 06:01:40|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|6
1731564110000|2024-11-14 06:01:50|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731564120000|2024-11-14 06:02:00|55.94|55.64|55.94|55.64|55.94|55.64|55.93|55.63|5
1731564130000|2024-11-14 06:02:10|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|4
1731564140000|2024-11-14 06:02:20|55.95|55.65|55.95|55.65|55.95|55.65|55.92|55.62|12
1731564160000|2024-11-14 06:02:40|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731564170000|2024-11-14 06:02:50|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731564190000|2024-11-14 06:03:10|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|3
1731564200000|2024-11-14 06:03:20|55.99|55.69|56|55.7|56|55.7|55.99|55.69|2
1731564210000|2024-11-14 06:03:30|56.01|55.71|56.02|55.72|56.03|55.73|56.01|55.71|4
1731564220000|2024-11-14 06:03:40|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|10
1731564230000|2024-11-14 06:03:50|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|4
1731564240000|2024-11-14 06:04:00|56.01|55.71|56.01|55.71|56.01|55.71|55.98|55.68|7
1731564250000|2024-11-14 06:04:10|56|55.7|56.05|55.75|56.05|55.75|56|55.7|4
1731564260000|2024-11-14 06:04:20|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731564270000|2024-11-14 06:04:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731564280000|2024-11-14 06:04:40|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731564290000|2024-11-14 06:04:50|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|10
1731564300000|2024-11-14 06:05:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731564310000|2024-11-14 06:05:10|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731564320000|2024-11-14 06:05:20|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731564340000|2024-11-14 06:05:40|56.09|55.79|56.08|55.78|56.09|55.79|56.08|55.78|2
1731564350000|2024-11-14 06:05:50|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|4
1731564360000|2024-11-14 06:06:00|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|2
1731564370000|2024-11-14 06:06:10|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|6
1731564380000|2024-11-14 06:06:20|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|3
1731564390000|2024-11-14 06:06:30|56.08|55.78|56.14|55.84|56.14|55.84|56.08|55.78|4
1731564440000|2024-11-14 06:07:20|56.18|55.88|56.19|55.89|56.2|55.9|56.18|55.88|3
1731564460000|2024-11-14 06:07:40|56.17|55.87|56.18|55.88|56.18|55.88|56.17|55.87|2
1731564470000|2024-11-14 06:07:50|56.17|55.87|56.17|55.87|56.18|55.88|56.17|55.87|5
1731564480000|2024-11-14 06:08:00|56.18|55.88|56.19|55.89|56.19|55.89|56.17|55.87|8
1731564490000|2024-11-14 06:08:10|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1731564500000|2024-11-14 06:08:20|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1731564510000|2024-11-14 06:08:30|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1731564520000|2024-11-14 06:08:40|56.22|55.92|56.21|55.91|56.23|55.93|56.21|55.91|4
1731564530000|2024-11-14 06:08:50|56.22|55.92|56.28|55.98|56.28|55.98|56.22|55.92|7
1731564540000|2024-11-14 06:09:00|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1731564550000|2024-11-14 06:09:10|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|3
1731564560000|2024-11-14 06:09:20|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1731564570000|2024-11-14 06:09:30|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|4
1731564580000|2024-11-14 06:09:40|56.28|55.98|56.29|55.99|56.29|55.99|56.28|55.98|2
1731564590000|2024-11-14 06:09:50|56.3|56|56.32|56.02|56.32|56.02|56.3|56|3
1731564600000|2024-11-14 06:10:00|56.35|56.05|56.39|56.09|56.4|56.1|56.35|56.05|11
1731564610000|2024-11-14 06:10:10|56.4|56.1|56.41|56.11|56.41|56.11|56.39|56.09|6
1731564620000|2024-11-14 06:10:20|56.4|56.1|56.44|56.14|56.45|56.15|56.4|56.1|14
1731564630000|2024-11-14 06:10:30|56.43|56.13|56.46|56.16|56.46|56.16|56.43|56.13|4
1731564640000|2024-11-14 06:10:40|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|5
1731564660000|2024-11-14 06:11:00|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|3
1731564670000|2024-11-14 06:11:10|56.45|56.15|56.43|56.13|56.45|56.15|56.42|56.12|4
1731564680000|2024-11-14 06:11:20|56.42|56.12|56.39|56.09|56.42|56.12|56.38|56.08|9
1731564690000|2024-11-14 06:11:30|56.38|56.08|56.36|56.06|56.38|56.08|56.36|56.06|4
1731564700000|2024-11-14 06:11:40|56.35|56.05|56.35|56.05|56.35|56.05|56.35|56.05|1
1731564710000|2024-11-14 06:11:50|56.34|56.04|56.34|56.04|56.34|56.04|56.34|56.04|1
1731564720000|2024-11-14 06:12:00|56.35|56.05|56.36|56.06|56.37|56.07|56.34|56.04|8
1731564730000|2024-11-14 06:12:10|56.37|56.07|56.37|56.07|56.37|56.07|56.35|56.05|5
1731564740000|2024-11-14 06:12:20|56.38|56.08|56.37|56.07|56.38|56.08|56.36|56.06|4
1731564750000|2024-11-14 06:12:30|56.38|56.08|56.41|56.11|56.46|56.16|56.38|56.08|8
1731564760000|2024-11-14 06:12:40|56.42|56.12|56.44|56.14|56.44|56.14|56.41|56.11|8
1731564770000|2024-11-14 06:12:50|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|5
1731564780000|2024-11-14 06:13:00|56.44|56.14|56.49|56.19|56.5|56.2|56.44|56.14|16
1731564790000|2024-11-14 06:13:10|56.47|56.17|56.41|56.11|56.47|56.17|56.39|56.09|8
1731564800000|2024-11-14 06:13:20|56.4|56.1|56.45|56.15|56.47|56.17|56.4|56.1|13
1731564810000|2024-11-14 06:13:30|56.44|56.14|56.42|56.12|56.46|56.16|56.41|56.11|11
1731564820000|2024-11-14 06:13:40|56.43|56.13|56.46|56.16|56.47|56.17|56.41|56.11|15
1731564830000|2024-11-14 06:13:50|56.47|56.17|56.47|56.17|56.47|56.17|56.46|56.16|7
1731564840000|2024-11-14 06:14:00|56.49|56.19|56.48|56.18|56.49|56.19|56.48|56.18|8
1731564850000|2024-11-14 06:14:10|56.47|56.17|56.42|56.12|56.48|56.18|56.41|56.11|8
1731564860000|2024-11-14 06:14:20|56.44|56.14|56.36|56.06|56.45|56.15|56.36|56.06|16
1731564870000|2024-11-14 06:14:30|56.35|56.05|56.3|56|56.36|56.06|56.29|55.99|10
1731564880000|2024-11-14 06:14:40|56.29|55.99|56.35|56.05|56.35|56.05|56.29|55.99|9
1731564890000|2024-11-14 06:14:50|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|2
1731564900000|2024-11-14 06:15:00|56.38|56.08|56.4|56.1|56.4|56.1|56.38|56.08|12
1731564910000|2024-11-14 06:15:10|56.41|56.11|56.46|56.16|56.47|56.17|56.41|56.11|19
1731564920000|2024-11-14 06:15:20|56.47|56.17|56.47|56.17|56.47|56.17|56.47|56.17|1
1731564930000|2024-11-14 06:15:30|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|6
1731564940000|2024-11-14 06:15:40|56.48|56.18|56.5|56.2|56.5|56.2|56.46|56.16|11
1731564950000|2024-11-14 06:15:50|56.51|56.21|56.51|56.21|56.52|56.22|56.5|56.2|11
1731564960000|2024-11-14 06:16:00|56.5|56.2|56.56|56.26|56.56|56.26|56.5|56.2|7
1731564970000|2024-11-14 06:16:10|56.55|56.25|56.54|56.24|56.55|56.25|56.52|56.22|8
1731564980000|2024-11-14 06:16:20|56.55|56.25|56.58|56.28|56.58|56.28|56.55|56.25|10
1731564990000|2024-11-14 06:16:30|56.59|56.29|56.58|56.28|56.59|56.29|56.56|56.26|7
1731565000000|2024-11-14 06:16:40|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|5
1731565010000|2024-11-14 06:16:50|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1731565020000|2024-11-14 06:17:00|56.57|56.27|56.59|56.29|56.6|56.3|56.57|56.27|9
1731565030000|2024-11-14 06:17:10|56.58|56.28|56.58|56.28|56.59|56.29|56.58|56.28|5
1731565040000|2024-11-14 06:17:20|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|3
1731565050000|2024-11-14 06:17:30|56.56|56.26|56.49|56.19|56.56|56.26|56.49|56.19|6
1731565060000|2024-11-14 06:17:40|56.48|56.18|56.49|56.19|56.49|56.19|56.48|56.18|2
1731565070000|2024-11-14 06:17:50|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731565080000|2024-11-14 06:18:00|56.47|56.17|56.42|56.12|56.47|56.17|56.41|56.11|11
1731565090000|2024-11-14 06:18:10|56.41|56.11|56.4|56.1|56.43|56.13|56.4|56.1|7
1731565100000|2024-11-14 06:18:20|56.41|56.11|56.42|56.12|56.42|56.12|56.41|56.11|2
1731565110000|2024-11-14 06:18:30|56.43|56.13|56.43|56.13|56.45|56.15|56.41|56.11|9
1731565120000|2024-11-14 06:18:40|56.42|56.12|56.41|56.11|56.42|56.12|56.4|56.1|4
1731565130000|2024-11-14 06:18:50|56.42|56.12|56.42|56.12|56.43|56.13|56.42|56.12|3
1731565140000|2024-11-14 06:19:00|56.43|56.13|56.4|56.1|56.44|56.14|56.4|56.1|10
1731565150000|2024-11-14 06:19:10|56.39|56.09|56.37|56.07|56.39|56.09|56.37|56.07|5
1731565160000|2024-11-14 06:19:20|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|2
1731565170000|2024-11-14 06:19:30|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|2
1731565180000|2024-11-14 06:19:40|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|2
1731565190000|2024-11-14 06:19:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731565200000|2024-11-14 06:20:00|56.39|56.09|56.38|56.08|56.39|56.09|56.37|56.07|6
1731565210000|2024-11-14 06:20:10|56.39|56.09|56.38|56.08|56.41|56.11|56.38|56.08|9
1731565220000|2024-11-14 06:20:20|56.37|56.07|56.38|56.08|56.38|56.08|56.37|56.07|2
1731565230000|2024-11-14 06:20:30|56.39|56.09|56.37|56.07|56.4|56.1|56.37|56.07|7
1731565240000|2024-11-14 06:20:40|56.36|56.06|56.28|55.98|56.36|56.06|56.28|55.98|5
1731565250000|2024-11-14 06:20:50|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1731565260000|2024-11-14 06:21:00|56.29|55.99|56.32|56.02|56.32|56.02|56.29|55.99|11
1731565270000|2024-11-14 06:21:10|56.34|56.04|56.3|56|56.34|56.04|56.3|56|5
1731565280000|2024-11-14 06:21:20|56.31|56.01|56.31|56.01|56.31|56.01|56.3|56|3
1731565290000|2024-11-14 06:21:30|56.3|56|56.28|55.98|56.3|56|56.28|55.98|5
1731565300000|2024-11-14 06:21:40|56.27|55.97|56.27|55.97|56.27|55.97|56.27|55.97|1
1731565310000|2024-11-14 06:21:50|56.26|55.96|56.27|55.97|56.27|55.97|56.25|55.95|3
1731565320000|2024-11-14 06:22:00|56.26|55.96|56.25|55.95|56.26|55.96|56.25|55.95|4
1731565330000|2024-11-14 06:22:10|56.26|55.96|56.3|56|56.3|56|56.25|55.95|7
1731565340000|2024-11-14 06:22:20|56.29|55.99|56.28|55.98|56.29|55.99|56.28|55.98|2
1731565350000|2024-11-14 06:22:30|56.27|55.97|56.25|55.95|56.27|55.97|56.25|55.95|3
1731565370000|2024-11-14 06:22:50|56.24|55.94|56.22|55.92|56.24|55.94|56.21|55.91|3
1731565380000|2024-11-14 06:23:00|56.21|55.91|56.25|55.95|56.25|55.95|56.21|55.91|6
1731565390000|2024-11-14 06:23:10|56.24|55.94|56.28|55.98|56.28|55.98|56.24|55.94|9
1731565400000|2024-11-14 06:23:20|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|7
1731565410000|2024-11-14 06:23:30|56.3|56|56.3|56|56.3|56|56.28|55.98|7
1731565430000|2024-11-14 06:23:50|56.29|55.99|56.25|55.95|56.29|55.99|56.25|55.95|7
1731565440000|2024-11-14 06:24:00|56.24|55.94|56.27|55.97|56.27|55.97|56.23|55.93|6
1731565450000|2024-11-14 06:24:10|56.26|55.96|56.31|56.01|56.31|56.01|56.26|55.96|6
1731565460000|2024-11-14 06:24:20|56.3|56|56.3|56|56.3|56|56.3|56|1
1731565470000|2024-11-14 06:24:30|56.29|55.99|56.29|55.99|56.29|55.99|56.28|55.98|3
1731565480000|2024-11-14 06:24:40|56.3|56|56.32|56.02|56.33|56.03|56.3|56|4
1731565490000|2024-11-14 06:24:50|56.34|56.04|56.34|56.04|56.35|56.05|56.34|56.04|3
1731565500000|2024-11-14 06:25:00|56.35|56.05|56.36|56.06|56.36|56.06|56.35|56.05|2
1731565510000|2024-11-14 06:25:10|56.35|56.05|56.34|56.04|56.35|56.05|56.31|56.01|11
1731565520000|2024-11-14 06:25:20|56.35|56.05|56.38|56.08|56.4|56.1|56.35|56.05|6
1731565530000|2024-11-14 06:25:30|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|2
1731565550000|2024-11-14 06:25:50|56.39|56.09|56.39|56.09|56.41|56.11|56.39|56.09|5
1731565560000|2024-11-14 06:26:00|56.4|56.1|56.39|56.09|56.4|56.1|56.38|56.08|4
1731565570000|2024-11-14 06:26:10|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|2
1731565580000|2024-11-14 06:26:20|56.4|56.1|56.41|56.11|56.45|56.15|56.4|56.1|10
1731565590000|2024-11-14 06:26:30|56.42|56.12|56.39|56.09|56.43|56.13|56.38|56.08|11
1731565600000|2024-11-14 06:26:40|56.4|56.1|56.44|56.14|56.45|56.15|56.39|56.09|5
1731565610000|2024-11-14 06:26:50|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|2
1731565620000|2024-11-14 06:27:00|56.42|56.12|56.41|56.11|56.43|56.13|56.41|56.11|6
1731565630000|2024-11-14 06:27:10|56.4|56.1|56.44|56.14|56.46|56.16|56.39|56.09|9
1731565640000|2024-11-14 06:27:20|56.43|56.13|56.41|56.11|56.43|56.13|56.41|56.11|5
1731565650000|2024-11-14 06:27:30|56.4|56.1|56.4|56.1|56.41|56.11|56.37|56.07|10
1731565660000|2024-11-14 06:27:40|56.39|56.09|56.4|56.1|56.41|56.11|56.39|56.09|4
1731565670000|2024-11-14 06:27:50|56.39|56.09|56.42|56.12|56.43|56.13|56.39|56.09|8
1731565680000|2024-11-14 06:28:00|56.43|56.13|56.44|56.14|56.44|56.14|56.42|56.12|4
1731565690000|2024-11-14 06:28:10|56.43|56.13|56.42|56.12|56.45|56.15|56.42|56.12|6
1731565700000|2024-11-14 06:28:20|56.41|56.11|56.37|56.07|56.41|56.11|56.37|56.07|6
1731565710000|2024-11-14 06:28:30|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|2
1731565720000|2024-11-14 06:28:40|56.38|56.08|56.38|56.08|56.39|56.09|56.38|56.08|3
1731565730000|2024-11-14 06:28:50|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1731565740000|2024-11-14 06:29:00|56.38|56.08|56.39|56.09|56.39|56.09|56.38|56.08|2
1731565750000|2024-11-14 06:29:10|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|3
1731565760000|2024-11-14 06:29:20|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1731565770000|2024-11-14 06:29:30|56.38|56.08|56.38|56.08|56.38|56.08|56.37|56.07|3
1731565780000|2024-11-14 06:29:40|56.39|56.09|56.39|56.09|56.39|56.09|56.39|56.09|1
1731565790000|2024-11-14 06:29:50|56.4|56.1|56.37|56.07|56.4|56.1|56.37|56.07|4
1731565800000|2024-11-14 06:30:00|56.34|56.04|56.31|56.01|56.34|56.04|56.29|55.99|7
1731565810000|2024-11-14 06:30:10|56.32|56.02|56.34|56.04|56.35|56.05|56.32|56.02|5
1731565820000|2024-11-14 06:30:20|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1731565830000|2024-11-14 06:30:30|56.32|56.02|56.32|56.02|56.32|56.02|56.31|56.01|3
1731565840000|2024-11-14 06:30:40|56.31|56.01|56.27|55.97|56.31|56.01|56.26|55.96|7
1731565850000|2024-11-14 06:30:50|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|3
1731565860000|2024-11-14 06:31:00|56.25|55.95|56.19|55.89|56.25|55.95|56.19|55.89|5
1731565870000|2024-11-14 06:31:10|56.2|55.9|56.2|55.9|56.21|55.91|56.2|55.9|5
1731565880000|2024-11-14 06:31:20|56.19|55.89|56.14|55.84|56.2|55.9|56.14|55.84|7
1731565890000|2024-11-14 06:31:30|56.15|55.85|56.19|55.89|56.19|55.89|56.15|55.85|8
1731565900000|2024-11-14 06:31:40|56.18|55.88|56.18|55.88|56.2|55.9|56.18|55.88|7
1731565910000|2024-11-14 06:31:50|56.19|55.89|56.16|55.86|56.19|55.89|56.16|55.86|4
1731565920000|2024-11-14 06:32:00|56.15|55.85|56.15|55.85|56.16|55.86|56.15|55.85|3
1731565930000|2024-11-14 06:32:10|56.16|55.86|56.13|55.83|56.16|55.86|56.13|55.83|4
1731565940000|2024-11-14 06:32:20|56.12|55.82|56.08|55.78|56.12|55.82|56.08|55.78|3
1731565950000|2024-11-14 06:32:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|4
1731565970000|2024-11-14 06:32:50|56.07|55.77|56.06|55.76|56.08|55.78|56.06|55.76|4
1731565980000|2024-11-14 06:33:00|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|8
1731565990000|2024-11-14 06:33:10|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1731566000000|2024-11-14 06:33:20|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731566010000|2024-11-14 06:33:30|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|3
1731566020000|2024-11-14 06:33:40|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|2
1731566030000|2024-11-14 06:33:50|56.04|55.74|56.04|55.74|56.05|55.75|56.04|55.74|3
1731566040000|2024-11-14 06:34:00|56.05|55.75|56.06|55.76|56.07|55.77|56.05|55.75|3
1731566070000|2024-11-14 06:34:30|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731566080000|2024-11-14 06:34:40|56.08|55.78|56.09|55.79|56.11|55.81|56.08|55.78|6
1731566090000|2024-11-14 06:34:50|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|3
1731566110000|2024-11-14 06:35:10|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731566130000|2024-11-14 06:35:30|56.08|55.78|56.08|55.78|56.09|55.79|56.07|55.77|4
1731566140000|2024-11-14 06:35:40|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731566150000|2024-11-14 06:35:50|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1731566160000|2024-11-14 06:36:00|56.08|55.78|56.09|55.79|56.09|55.79|56.08|55.78|2
1731566170000|2024-11-14 06:36:10|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731566180000|2024-11-14 06:36:20|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|3
1731566190000|2024-11-14 06:36:30|56.04|55.74|56.04|55.74|56.04|55.74|56.03|55.73|3
1731566200000|2024-11-14 06:36:40|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1731566220000|2024-11-14 06:37:00|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1731566230000|2024-11-14 06:37:10|56.06|55.76|56.09|55.79|56.09|55.79|56.06|55.76|3
1731566240000|2024-11-14 06:37:20|56.08|55.78|56.08|55.78|56.08|55.78|56.06|55.76|4
1731566250000|2024-11-14 06:37:30|56.07|55.77|56.07|55.77|56.09|55.79|56.07|55.77|5
1731566260000|2024-11-14 06:37:40|56.06|55.76|56.12|55.82|56.13|55.83|56.06|55.76|8
1731566270000|2024-11-14 06:37:50|56.17|55.87|56.17|55.87|56.17|55.87|56.17|55.87|1
1731566290000|2024-11-14 06:38:10|56.19|55.89|56.2|55.9|56.2|55.9|56.19|55.89|2
1731566300000|2024-11-14 06:38:20|56.21|55.91|56.27|55.97|56.27|55.97|56.21|55.91|4
1731566310000|2024-11-14 06:38:30|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|5
1731566320000|2024-11-14 06:38:40|56.22|55.92|56.23|55.93|56.23|55.93|56.22|55.92|2
1731566330000|2024-11-14 06:38:50|56.24|55.94|56.23|55.93|56.24|55.94|56.23|55.93|4
1731566340000|2024-11-14 06:39:00|56.22|55.92|56.22|55.92|56.23|55.93|56.22|55.92|3
1731566350000|2024-11-14 06:39:10|56.23|55.93|56.24|55.94|56.24|55.94|56.22|55.92|4
1731566360000|2024-11-14 06:39:20|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|3
1731566370000|2024-11-14 06:39:30|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|3
1731566380000|2024-11-14 06:39:40|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|6
1731566390000|2024-11-14 06:39:50|56.25|55.95|56.22|55.92|56.25|55.95|56.22|55.92|3
1731566400000|2024-11-14 06:40:00|56.23|55.93|56.24|55.94|56.24|55.94|56.23|55.93|2
1731566410000|2024-11-14 06:40:10|56.23|55.93|56.26|55.96|56.26|55.96|56.23|55.93|4
1731566420000|2024-11-14 06:40:20|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731566430000|2024-11-14 06:40:30|56.24|55.94|56.22|55.92|56.24|55.94|56.22|55.92|2
1731566440000|2024-11-14 06:40:40|56.21|55.91|56.17|55.87|56.21|55.91|56.16|55.86|6
1731566450000|2024-11-14 06:40:50|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1731566480000|2024-11-14 06:41:20|56.15|55.85|56.17|55.87|56.18|55.88|56.15|55.85|5
1731566490000|2024-11-14 06:41:30|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|3
1731566500000|2024-11-14 06:41:40|56.22|55.92|56.24|55.94|56.24|55.94|56.22|55.92|4
1731566510000|2024-11-14 06:41:50|56.25|55.95|56.21|55.91|56.25|55.95|56.21|55.91|3
1731566520000|2024-11-14 06:42:00|56.2|55.9|56.21|55.91|56.21|55.91|56.2|55.9|2
1731566530000|2024-11-14 06:42:10|56.2|55.9|56.2|55.9|56.2|55.9|56.2|55.9|1
1731566540000|2024-11-14 06:42:20|56.19|55.89|56.17|55.87|56.19|55.89|56.16|55.86|5
1731566550000|2024-11-14 06:42:30|56.16|55.86|56.13|55.83|56.16|55.86|56.13|55.83|4
1731566560000|2024-11-14 06:42:40|56.12|55.82|56.12|55.82|56.12|55.82|56.11|55.81|3
1731566570000|2024-11-14 06:42:50|56.11|55.81|56.11|55.81|56.12|55.82|56.11|55.81|3
1731566580000|2024-11-14 06:43:00|56.1|55.8|56.06|55.76|56.1|55.8|56.06|55.76|4
1731566590000|2024-11-14 06:43:10|56.07|55.77|56.1|55.8|56.11|55.81|56.07|55.77|8
1731566600000|2024-11-14 06:43:20|56.09|55.79|56.06|55.76|56.09|55.79|56.06|55.76|6
1731566610000|2024-11-14 06:43:30|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|3
1731566620000|2024-11-14 06:43:40|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|13
1731566630000|2024-11-14 06:43:50|56.05|55.75|56.05|55.75|56.05|55.75|56.05|55.75|1
1731566640000|2024-11-14 06:44:00|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|3
1731566650000|2024-11-14 06:44:10|56.03|55.73|56.02|55.72|56.03|55.73|56.02|55.72|2
1731566660000|2024-11-14 06:44:20|56.01|55.71|56.04|55.74|56.04|55.74|56.01|55.71|4
1731566670000|2024-11-14 06:44:30|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|3
1731566680000|2024-11-14 06:44:40|56.08|55.78|56.07|55.77|56.1|55.8|56.07|55.77|9
1731566690000|2024-11-14 06:44:50|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|2
1731566700000|2024-11-14 06:45:00|56.08|55.78|56.08|55.78|56.08|55.78|56.07|55.77|3
1731566710000|2024-11-14 06:45:10|56.07|55.77|56.07|55.77|56.08|55.78|56.06|55.76|5
1731566720000|2024-11-14 06:45:20|56.08|55.78|56.07|55.77|56.09|55.79|56.07|55.77|10
1731566730000|2024-11-14 06:45:30|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|3
1731566740000|2024-11-14 06:45:40|56.05|55.75|56.03|55.73|56.07|55.77|56.03|55.73|7
1731566750000|2024-11-14 06:45:50|55.99|55.69|55.99|55.69|56|55.7|55.98|55.68|7
1731566760000|2024-11-14 06:46:00|56|55.7|56.04|55.74|56.04|55.74|56|55.7|3
1731566770000|2024-11-14 06:46:10|56.03|55.73|56.01|55.71|56.03|55.73|56.01|55.71|2
1731566780000|2024-11-14 06:46:20|56|55.7|55.97|55.67|56|55.7|55.97|55.67|4
1731566790000|2024-11-14 06:46:30|55.96|55.66|55.94|55.64|55.97|55.67|55.94|55.64|6
1731566800000|2024-11-14 06:46:40|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|3
1731566810000|2024-11-14 06:46:50|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|12
1731566820000|2024-11-14 06:47:00|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|4
1731566830000|2024-11-14 06:47:10|56|55.7|56.01|55.71|56.03|55.73|56|55.7|8
1731566840000|2024-11-14 06:47:20|56|55.7|56|55.7|56.01|55.71|55.99|55.69|7
1731566850000|2024-11-14 06:47:30|56.01|55.71|56.04|55.74|56.04|55.74|56.01|55.71|9
1731566860000|2024-11-14 06:47:40|56.03|55.73|56.03|55.73|56.04|55.74|56.03|55.73|3
1731566870000|2024-11-14 06:47:50|56.04|55.74|56.03|55.73|56.04|55.74|56.01|55.71|9
1731566880000|2024-11-14 06:48:00|56.02|55.72|56.03|55.73|56.03|55.73|55.98|55.68|10
1731566890000|2024-11-14 06:48:10|56.04|55.74|56.04|55.74|56.06|55.76|56.03|55.73|6
1731566900000|2024-11-14 06:48:20|56.05|55.75|56.07|55.77|56.07|55.77|56.04|55.74|11
1731566920000|2024-11-14 06:48:40|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731566930000|2024-11-14 06:48:50|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|6
1731566940000|2024-11-14 06:49:00|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|3
1731566950000|2024-11-14 06:49:10|56.06|55.76|56.06|55.76|56.07|55.77|56.06|55.76|3
1731566960000|2024-11-14 06:49:20|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731566990000|2024-11-14 06:49:50|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|2
1731567000000|2024-11-14 06:50:00|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|4
1731567010000|2024-11-14 06:50:10|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|5
1731567040000|2024-11-14 06:50:40|56.03|55.73|55.98|55.68|56.03|55.73|55.98|55.68|5
1731567050000|2024-11-14 06:50:50|55.97|55.67|55.93|55.63|55.97|55.67|55.93|55.63|4
1731567060000|2024-11-14 06:51:00|55.94|55.64|55.9|55.6|55.94|55.64|55.9|55.6|6
1731567070000|2024-11-14 06:51:10|55.91|55.61|55.92|55.62|55.93|55.63|55.91|55.61|4
1731567080000|2024-11-14 06:51:20|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|4
1731567090000|2024-11-14 06:51:30|55.91|55.61|55.88|55.58|55.93|55.63|55.87|55.57|8
1731567100000|2024-11-14 06:51:40|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1731567110000|2024-11-14 06:51:50|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|5
1731567120000|2024-11-14 06:52:00|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|5
1731567130000|2024-11-14 06:52:10|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731567140000|2024-11-14 06:52:20|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|3
1731567150000|2024-11-14 06:52:30|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|9
1731567160000|2024-11-14 06:52:40|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1731567180000|2024-11-14 06:53:00|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1731567200000|2024-11-14 06:53:20|55.82|55.52|55.76|55.46|55.82|55.52|55.76|55.46|8
1731567210000|2024-11-14 06:53:30|55.77|55.47|55.77|55.47|55.77|55.47|55.76|55.46|9
1731567230000|2024-11-14 06:53:50|55.76|55.46|55.73|55.43|55.77|55.47|55.73|55.43|9
1731567240000|2024-11-14 06:54:00|55.74|55.44|55.76|55.46|55.76|55.46|55.73|55.43|8
1731567250000|2024-11-14 06:54:10|55.77|55.47|55.79|55.49|55.79|55.49|55.77|55.47|5
1731567260000|2024-11-14 06:54:20|55.8|55.5|55.83|55.53|55.83|55.53|55.79|55.49|7
1731567270000|2024-11-14 06:54:30|55.82|55.52|55.83|55.53|55.83|55.53|55.82|55.52|2
1731567280000|2024-11-14 06:54:40|55.82|55.52|55.8|55.5|55.83|55.53|55.8|55.5|5
1731567290000|2024-11-14 06:54:50|55.79|55.49|55.78|55.48|55.79|55.49|55.77|55.47|8
1731567300000|2024-11-14 06:55:00|55.77|55.47|55.74|55.44|55.78|55.48|55.74|55.44|9
1731567310000|2024-11-14 06:55:10|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|5
1731567320000|2024-11-14 06:55:20|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|7
1731567330000|2024-11-14 06:55:30|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1731567340000|2024-11-14 06:55:40|55.76|55.46|55.73|55.43|55.76|55.46|55.73|55.43|4
1731567350000|2024-11-14 06:55:50|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|2
1731567360000|2024-11-14 06:56:00|55.72|55.42|55.66|55.36|55.73|55.43|55.66|55.36|8
1731567370000|2024-11-14 06:56:10|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|4
1731567380000|2024-11-14 06:56:20|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731567390000|2024-11-14 06:56:30|55.64|55.34|55.63|55.33|55.64|55.34|55.62|55.32|4
1731567400000|2024-11-14 06:56:40|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1731567410000|2024-11-14 06:56:50|55.62|55.32|55.63|55.33|55.64|55.34|55.62|55.32|4
1731567420000|2024-11-14 06:57:00|55.62|55.32|55.62|55.32|55.63|55.33|55.62|55.32|3
1731567430000|2024-11-14 06:57:10|55.58|55.28|55.56|55.26|55.58|55.28|55.54|55.24|12
1731567440000|2024-11-14 06:57:20|55.57|55.27|55.55|55.25|55.58|55.28|55.54|55.24|13
1731567450000|2024-11-14 06:57:30|55.56|55.26|55.56|55.26|55.57|55.27|55.56|55.26|3
1731567460000|2024-11-14 06:57:40|55.57|55.27|55.57|55.27|55.58|55.28|55.55|55.25|10
1731567470000|2024-11-14 06:57:50|55.56|55.26|55.55|55.25|55.57|55.27|55.55|55.25|4
1731567480000|2024-11-14 06:58:00|55.54|55.24|55.56|55.26|55.56|55.26|55.54|55.24|3
1731567490000|2024-11-14 06:58:10|55.57|55.27|55.55|55.25|55.57|55.27|55.55|55.25|5
1731567500000|2024-11-14 06:58:20|55.56|55.26|55.53|55.23|55.56|55.26|55.51|55.21|10
1731567510000|2024-11-14 06:58:30|55.54|55.24|55.46|55.16|55.54|55.24|55.46|55.16|11
1731567520000|2024-11-14 06:58:40|55.47|55.17|55.46|55.16|55.47|55.17|55.44|55.14|11
1731567530000|2024-11-14 06:58:50|55.47|55.17|55.52|55.22|55.52|55.22|55.47|55.17|13
1731567540000|2024-11-14 06:59:00|55.51|55.21|55.52|55.22|55.52|55.22|55.49|55.19|19
1731567550000|2024-11-14 06:59:10|55.51|55.21|55.54|55.24|55.54|55.24|55.51|55.21|8
1731567560000|2024-11-14 06:59:20|55.55|55.25|55.5|55.2|55.57|55.27|55.5|55.2|9
1731567570000|2024-11-14 06:59:30|55.49|55.19|55.43|55.13|55.51|55.21|55.42|55.12|11
1731567580000|2024-11-14 06:59:40|55.42|55.12|55.37|55.07|55.42|55.12|55.36|55.06|6
1731567590000|2024-11-14 06:59:50|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|3
1731567600000|2024-11-14 07:00:00|55.34|55.04|55.24|54.94|55.34|55.04|55.24|54.94|9
1731567610000|2024-11-14 07:00:10|55.25|54.95|55.25|54.95|55.26|54.96|55.24|54.94|5
1731567620000|2024-11-14 07:00:20|55.24|54.94|55|54.7|55.24|54.94|54.98|54.68|13
1731567630000|2024-11-14 07:00:30|54.99|54.69|54.94|54.64|55.02|54.72|54.94|54.64|12
1731567640000|2024-11-14 07:00:40|54.91|54.61|54.92|54.62|54.94|54.64|54.87|54.57|9
1731567650000|2024-11-14 07:00:50|54.89|54.59|54.9|54.6|54.9|54.6|54.86|54.56|9
1731567660000|2024-11-14 07:01:00|54.93|54.63|54.94|54.64|55.03|54.73|54.93|54.63|14
1731567670000|2024-11-14 07:01:10|54.95|54.65|54.98|54.68|54.98|54.68|54.92|54.62|10
1731567680000|2024-11-14 07:01:20|54.99|54.69|55.09|54.79|55.1|54.8|54.99|54.69|9
1731567690000|2024-11-14 07:01:30|55.1|54.8|55.26|54.96|55.26|54.96|55.1|54.8|12
1731567700000|2024-11-14 07:01:40|55.25|54.95|55.31|55.01|55.32|55.02|55.25|54.95|8
1731567710000|2024-11-14 07:01:50|55.29|54.99|55.22|54.92|55.29|54.99|55.2|54.9|11
1731567720000|2024-11-14 07:02:00|55.25|54.95|55.26|54.96|55.26|54.96|55.22|54.92|8
1731567730000|2024-11-14 07:02:10|55.25|54.95|55.3|55|55.32|55.02|55.25|54.95|14
1731567740000|2024-11-14 07:02:20|55.31|55.01|55.36|55.06|55.37|55.07|55.3|55|8
1731567750000|2024-11-14 07:02:30|55.37|55.07|55.37|55.07|55.39|55.09|55.37|55.07|5
1731567760000|2024-11-14 07:02:40|55.38|55.08|55.37|55.07|55.39|55.09|55.37|55.07|4
1731567770000|2024-11-14 07:02:50|55.38|55.08|55.37|55.07|55.39|55.09|55.37|55.07|4
1731567780000|2024-11-14 07:03:00|55.36|55.06|55.37|55.07|55.37|55.07|55.36|55.06|2
1731567790000|2024-11-14 07:03:10|55.38|55.08|55.42|55.12|55.42|55.12|55.38|55.08|3
1731567800000|2024-11-14 07:03:20|55.43|55.13|55.41|55.11|55.43|55.13|55.41|55.11|7
1731567810000|2024-11-14 07:03:30|55.4|55.1|55.31|55.01|55.4|55.1|55.3|55|9
1731567820000|2024-11-14 07:03:40|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1731567830000|2024-11-14 07:03:50|55.31|55.01|55.28|54.98|55.31|55.01|55.26|54.96|8
1731567840000|2024-11-14 07:04:00|55.3|55|55.19|54.89|55.3|55|55.19|54.89|12
1731567850000|2024-11-14 07:04:10|55.15|54.85|55.22|54.92|55.22|54.92|55.15|54.85|6
1731567860000|2024-11-14 07:04:20|55.21|54.91|55.3|55|55.3|55|55.21|54.91|8
1731567870000|2024-11-14 07:04:30|55.29|54.99|55.29|54.99|55.3|55|55.29|54.99|3
1731567880000|2024-11-14 07:04:40|55.28|54.98|55.34|55.04|55.34|55.04|55.28|54.98|5
1731567890000|2024-11-14 07:04:50|55.35|55.05|55.38|55.08|55.39|55.09|55.35|55.05|7
1731567900000|2024-11-14 07:05:00|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|8
1731567910000|2024-11-14 07:05:10|55.33|55.03|55.32|55.02|55.33|55.03|55.32|55.02|4
1731567920000|2024-11-14 07:05:20|55.33|55.03|55.38|55.08|55.39|55.09|55.33|55.03|9
1731567930000|2024-11-14 07:05:30|55.37|55.07|55.39|55.09|55.39|55.09|55.36|55.06|5
1731567940000|2024-11-14 07:05:40|55.4|55.1|55.37|55.07|55.4|55.1|55.36|55.06|5
1731567950000|2024-11-14 07:05:50|55.35|55.05|55.33|55.03|55.35|55.05|55.31|55.01|7
1731567960000|2024-11-14 07:06:00|55.32|55.02|55.23|54.93|55.32|55.02|55.22|54.92|6
1731567970000|2024-11-14 07:06:10|55.22|54.92|55.13|54.83|55.22|54.92|55.13|54.83|9
1731567980000|2024-11-14 07:06:20|55.14|54.84|55.23|54.93|55.23|54.93|55.14|54.84|11
1731567990000|2024-11-14 07:06:30|55.22|54.92|55.16|54.86|55.22|54.92|55.16|54.86|11
1731568000000|2024-11-14 07:06:40|55.15|54.85|55.09|54.79|55.16|54.86|55.08|54.78|8
1731568010000|2024-11-14 07:06:50|55.1|54.8|55.03|54.73|55.1|54.8|55.03|54.73|5
1731568020000|2024-11-14 07:07:00|55.02|54.72|54.99|54.69|55.03|54.73|54.99|54.69|13
1731568030000|2024-11-14 07:07:10|55|54.7|54.98|54.68|55|54.7|54.94|54.64|10
1731568040000|2024-11-14 07:07:20|55.01|54.71|55.01|54.71|55.02|54.72|55|54.7|11
1731568050000|2024-11-14 07:07:30|55.02|54.72|55.02|54.72|55.04|54.74|55.02|54.72|5
1731568060000|2024-11-14 07:07:40|55.01|54.71|54.98|54.68|55.01|54.71|54.98|54.68|4
1731568070000|2024-11-14 07:07:50|54.99|54.69|55.03|54.73|55.03|54.73|54.99|54.69|7
1731568080000|2024-11-14 07:08:00|55.02|54.72|54.93|54.63|55.02|54.72|54.93|54.63|8
1731568090000|2024-11-14 07:08:10|54.92|54.62|54.85|54.55|54.92|54.62|54.84|54.54|10
1731568100000|2024-11-14 07:08:20|54.83|54.53|54.79|54.49|54.83|54.53|54.79|54.49|4
1731568110000|2024-11-14 07:08:30|54.8|54.5|54.82|54.52|54.85|54.55|54.8|54.5|7
1731568120000|2024-11-14 07:08:40|54.81|54.51|54.82|54.52|54.83|54.53|54.8|54.5|6
1731568130000|2024-11-14 07:08:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731568140000|2024-11-14 07:09:00|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|4
1731568150000|2024-11-14 07:09:10|54.88|54.58|54.88|54.58|54.93|54.63|54.87|54.57|11
1731568160000|2024-11-14 07:09:20|54.87|54.57|54.88|54.58|54.89|54.59|54.87|54.57|6
1731568170000|2024-11-14 07:09:30|54.87|54.57|54.76|54.46|54.87|54.57|54.76|54.46|8
1731568180000|2024-11-14 07:09:40|54.77|54.47|54.79|54.49|54.79|54.49|54.76|54.46|5
1731568190000|2024-11-14 07:09:50|54.8|54.5|54.85|54.55|54.85|54.55|54.8|54.5|5
1731568200000|2024-11-14 07:10:00|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|3
1731568210000|2024-11-14 07:10:10|54.84|54.54|54.91|54.61|54.91|54.61|54.84|54.54|5
1731568220000|2024-11-14 07:10:20|54.92|54.62|55.01|54.71|55.02|54.72|54.92|54.62|10
1731568230000|2024-11-14 07:10:30|55|54.7|54.93|54.63|55|54.7|54.93|54.63|13
1731568240000|2024-11-14 07:10:40|54.94|54.64|54.93|54.63|54.96|54.66|54.93|54.63|5
1731568250000|2024-11-14 07:10:50|54.92|54.62|54.93|54.63|54.93|54.63|54.87|54.57|10
1731568260000|2024-11-14 07:11:00|54.94|54.64|54.94|54.64|54.99|54.69|54.9|54.6|15
1731568270000|2024-11-14 07:11:10|54.93|54.63|54.93|54.63|54.93|54.63|54.88|54.58|16
1731568280000|2024-11-14 07:11:20|54.94|54.64|55.02|54.72|55.02|54.72|54.94|54.64|9
1731568290000|2024-11-14 07:11:30|55.03|54.73|55.04|54.74|55.08|54.78|55.03|54.73|8
1731568300000|2024-11-14 07:11:40|55.03|54.73|54.94|54.64|55.03|54.73|54.94|54.64|9
1731568310000|2024-11-14 07:11:50|54.95|54.65|54.99|54.69|55.01|54.71|54.94|54.64|9
1731568320000|2024-11-14 07:12:00|54.98|54.68|54.85|54.55|54.98|54.68|54.85|54.55|14
1731568330000|2024-11-14 07:12:10|54.84|54.54|54.88|54.58|54.9|54.6|54.84|54.54|6
1731568340000|2024-11-14 07:12:20|54.87|54.57|54.86|54.56|54.88|54.58|54.82|54.52|14
1731568350000|2024-11-14 07:12:30|54.83|54.53|54.86|54.56|54.87|54.57|54.79|54.49|16
1731568360000|2024-11-14 07:12:40|54.87|54.57|54.98|54.68|54.98|54.68|54.87|54.57|9
1731568370000|2024-11-14 07:12:50|54.99|54.69|55.04|54.74|55.04|54.74|54.99|54.69|6
1731568380000|2024-11-14 07:13:00|55.05|54.75|55.04|54.74|55.07|54.77|55.02|54.72|12
1731568390000|2024-11-14 07:13:10|55.05|54.75|55|54.7|55.05|54.75|54.99|54.69|12
1731568400000|2024-11-14 07:13:20|55.01|54.71|55.04|54.74|55.04|54.74|55|54.7|8
1731568410000|2024-11-14 07:13:30|55.05|54.75|55.09|54.79|55.1|54.8|55.05|54.75|9
1731568420000|2024-11-14 07:13:40|55.08|54.78|55.06|54.76|55.08|54.78|55.04|54.74|8
1731568430000|2024-11-14 07:13:50|55.07|54.77|55.04|54.74|55.07|54.77|55.04|54.74|6
1731568440000|2024-11-14 07:14:00|55.03|54.73|55.01|54.71|55.05|54.75|55.01|54.71|11
1731568450000|2024-11-14 07:14:10|55.02|54.72|55.08|54.78|55.08|54.78|55.02|54.72|8
1731568460000|2024-11-14 07:14:20|55.09|54.79|55.1|54.8|55.15|54.85|55.09|54.79|10
1731568470000|2024-11-14 07:14:30|55.09|54.79|55.12|54.82|55.12|54.82|55.08|54.78|8
1731568480000|2024-11-14 07:14:40|55.11|54.81|55.16|54.86|55.16|54.86|55.1|54.8|10
1731568490000|2024-11-14 07:14:50|55.2|54.9|55.24|54.94|55.25|54.95|55.2|54.9|9
1731568500000|2024-11-14 07:15:00|55.23|54.93|55.16|54.86|55.24|54.94|55.16|54.86|14
1731568510000|2024-11-14 07:15:10|55.15|54.85|55.18|54.88|55.18|54.88|55.12|54.82|11
1731568520000|2024-11-14 07:15:20|55.19|54.89|55.16|54.86|55.19|54.89|55.15|54.85|14
1731568530000|2024-11-14 07:15:30|55.15|54.85|55.1|54.8|55.15|54.85|55.09|54.79|13
1731568540000|2024-11-14 07:15:40|55.09|54.79|55.02|54.72|55.09|54.79|55.02|54.72|12
1731568550000|2024-11-14 07:15:50|55.03|54.73|55.04|54.74|55.05|54.75|55.02|54.72|6
1731568560000|2024-11-14 07:16:00|55.03|54.73|54.98|54.68|55.03|54.73|54.96|54.66|10
1731568570000|2024-11-14 07:16:10|54.99|54.69|55.07|54.77|55.07|54.77|54.99|54.69|11
1731568580000|2024-11-14 07:16:20|55.06|54.76|55.17|54.87|55.18|54.88|55.06|54.76|13
1731568590000|2024-11-14 07:16:30|55.18|54.88|55.21|54.91|55.29|54.99|55.18|54.88|15
1731568600000|2024-11-14 07:16:40|55.2|54.9|55.12|54.82|55.2|54.9|55.1|54.8|16
1731568610000|2024-11-14 07:16:50|55.13|54.83|55.21|54.91|55.22|54.92|55.13|54.83|16
1731568620000|2024-11-14 07:17:00|55.2|54.9|55.14|54.84|55.2|54.9|55.13|54.83|13
1731568630000|2024-11-14 07:17:10|55.13|54.83|55.13|54.83|55.14|54.84|55.11|54.81|9
1731568640000|2024-11-14 07:17:20|55.12|54.82|55.15|54.85|55.16|54.86|55.12|54.82|9
1731568650000|2024-11-14 07:17:30|55.14|54.84|55.13|54.83|55.15|54.85|55.07|54.77|14
1731568660000|2024-11-14 07:17:40|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|6
1731568670000|2024-11-14 07:17:50|55.1|54.8|55.03|54.73|55.11|54.81|55.03|54.73|13
1731568680000|2024-11-14 07:18:00|55.02|54.72|55.04|54.74|55.04|54.74|54.97|54.67|12
1731568690000|2024-11-14 07:18:10|55.03|54.73|54.99|54.69|55.06|54.76|54.99|54.69|14
1731568700000|2024-11-14 07:18:20|54.98|54.68|54.95|54.65|54.98|54.68|54.93|54.63|17
1731568710000|2024-11-14 07:18:30|54.96|54.66|55|54.7|55|54.7|54.96|54.66|7
1731568720000|2024-11-14 07:18:40|55.01|54.71|55.05|54.75|55.09|54.79|55.01|54.71|10
1731568730000|2024-11-14 07:18:50|55.06|54.76|55.05|54.75|55.06|54.76|55.03|54.73|8
1731568740000|2024-11-14 07:19:00|55.04|54.74|55|54.7|55.04|54.74|54.98|54.68|11
1731568750000|2024-11-14 07:19:10|55.01|54.71|55.04|54.74|55.05|54.75|55.01|54.71|12
1731568760000|2024-11-14 07:19:20|55.03|54.73|55.02|54.72|55.03|54.73|54.99|54.69|10
1731568770000|2024-11-14 07:19:30|55.03|54.73|55.03|54.73|55.05|54.75|55.02|54.72|13
1731568780000|2024-11-14 07:19:40|55.01|54.71|54.96|54.66|55.01|54.71|54.94|54.64|12
1731568790000|2024-11-14 07:19:50|54.95|54.65|54.9|54.6|54.95|54.65|54.9|54.6|8
1731568800000|2024-11-14 07:20:00|54.89|54.59|54.93|54.63|54.95|54.65|54.89|54.59|9
1731568810000|2024-11-14 07:20:10|54.91|54.61|55.01|54.71|55.01|54.71|54.91|54.61|13
1731568820000|2024-11-14 07:20:20|55|54.7|54.98|54.68|55.01|54.71|54.98|54.68|12
1731568830000|2024-11-14 07:20:30|54.99|54.69|55.04|54.74|55.05|54.75|54.99|54.69|9
1731568840000|2024-11-14 07:20:40|55.05|54.75|55.06|54.76|55.12|54.82|55.04|54.74|12
1731568850000|2024-11-14 07:20:50|55.07|54.77|55.09|54.79|55.12|54.82|55.07|54.77|13
1731568860000|2024-11-14 07:21:00|55.1|54.8|55.05|54.75|55.1|54.8|55.04|54.74|15
1731568870000|2024-11-14 07:21:10|55.04|54.74|55.1|54.8|55.11|54.81|55.03|54.73|11
1731568880000|2024-11-14 07:21:20|55.09|54.79|55.09|54.79|55.13|54.83|55.08|54.78|9
1731568890000|2024-11-14 07:21:30|55.08|54.78|55.11|54.81|55.11|54.81|55.06|54.76|9
1731568900000|2024-11-14 07:21:40|55.1|54.8|55.11|54.81|55.13|54.83|55.1|54.8|7
1731568910000|2024-11-14 07:21:50|55.1|54.8|55.09|54.79|55.11|54.81|55.08|54.78|7
1731568920000|2024-11-14 07:22:00|55.07|54.77|55.05|54.75|55.07|54.77|55.04|54.74|5
1731568930000|2024-11-14 07:22:10|55.07|54.77|55.07|54.77|55.09|54.79|55.07|54.77|8
1731568940000|2024-11-14 07:22:20|55.06|54.76|55.06|54.76|55.1|54.8|55.06|54.76|11
1731568950000|2024-11-14 07:22:30|55.05|54.75|55|54.7|55.05|54.75|54.99|54.69|5
1731568960000|2024-11-14 07:22:40|55.02|54.72|55.1|54.8|55.1|54.8|55.02|54.72|6
1731568970000|2024-11-14 07:22:50|55.11|54.81|55.04|54.74|55.11|54.81|55.04|54.74|11
1731568980000|2024-11-14 07:23:00|55.06|54.76|55.03|54.73|55.06|54.76|55.03|54.73|3
1731568990000|2024-11-14 07:23:10|55.04|54.74|55.09|54.79|55.11|54.81|55.04|54.74|10
1731569000000|2024-11-14 07:23:20|55.1|54.8|55.15|54.85|55.17|54.87|55.1|54.8|8
1731569010000|2024-11-14 07:23:30|55.14|54.84|55.15|54.85|55.19|54.89|55.14|54.84|9
1731569020000|2024-11-14 07:23:40|55.16|54.86|55.12|54.82|55.17|54.87|55.12|54.82|6
1731569030000|2024-11-14 07:23:50|55.11|54.81|55.14|54.84|55.15|54.85|55.08|54.78|13
1731569040000|2024-11-14 07:24:00|55.12|54.82|55.14|54.84|55.15|54.85|55.11|54.81|8
1731569050000|2024-11-14 07:24:10|55.15|54.85|55.16|54.86|55.16|54.86|55.15|54.85|2
1731569060000|2024-11-14 07:24:20|55.17|54.87|55.15|54.85|55.17|54.87|55.15|54.85|3
1731569070000|2024-11-14 07:24:30|55.16|54.86|55.21|54.91|55.21|54.91|55.16|54.86|5
1731569080000|2024-11-14 07:24:40|55.22|54.92|55.27|54.97|55.27|54.97|55.21|54.91|10
1731569090000|2024-11-14 07:24:50|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|3
1731569100000|2024-11-14 07:25:00|55.34|55.04|55.26|54.96|55.34|55.04|55.26|54.96|12
1731569110000|2024-11-14 07:25:10|55.25|54.95|55.23|54.93|55.25|54.95|55.23|54.93|4
1731569120000|2024-11-14 07:25:20|55.22|54.92|55.11|54.81|55.22|54.92|55.11|54.81|8
1731569130000|2024-11-14 07:25:30|55.12|54.82|55.1|54.8|55.12|54.82|55.09|54.79|11
1731569140000|2024-11-14 07:25:40|55.12|54.82|55.16|54.86|55.16|54.86|55.1|54.8|8
1731569150000|2024-11-14 07:25:50|55.15|54.85|55.22|54.92|55.22|54.92|55.13|54.83|11
1731569160000|2024-11-14 07:26:00|55.21|54.91|55.21|54.91|55.22|54.92|55.19|54.89|6
1731569170000|2024-11-14 07:26:10|55.2|54.9|55.19|54.89|55.2|54.9|55.17|54.87|8
1731569180000|2024-11-14 07:26:20|55.2|54.9|55.16|54.86|55.21|54.91|55.16|54.86|11
1731569190000|2024-11-14 07:26:30|55.15|54.85|55.13|54.83|55.15|54.85|55.12|54.82|8
1731569200000|2024-11-14 07:26:40|55.12|54.82|55.09|54.79|55.12|54.82|55.07|54.77|9
1731569210000|2024-11-14 07:26:50|55.1|54.8|55.1|54.8|55.1|54.8|55.1|54.8|1
1731569220000|2024-11-14 07:27:00|55.11|54.81|55.09|54.79|55.11|54.81|55.09|54.79|3
1731569230000|2024-11-14 07:27:10|55.1|54.8|55.19|54.89|55.19|54.89|55.09|54.79|10
1731569240000|2024-11-14 07:27:20|55.2|54.9|55.24|54.94|55.24|54.94|55.2|54.9|6
1731569250000|2024-11-14 07:27:30|55.26|54.96|55.23|54.93|55.3|55|55.23|54.93|10
1731569260000|2024-11-14 07:27:40|55.24|54.94|55.23|54.93|55.24|54.94|55.23|54.93|4
1731569270000|2024-11-14 07:27:50|55.22|54.92|55.19|54.89|55.22|54.92|55.17|54.87|10
1731569280000|2024-11-14 07:28:00|55.2|54.9|55.19|54.89|55.2|54.9|55.14|54.84|17
1731569290000|2024-11-14 07:28:10|55.2|54.9|55.22|54.92|55.23|54.93|55.2|54.9|8
1731569300000|2024-11-14 07:28:20|55.23|54.93|55.23|54.93|55.23|54.93|55.23|54.93|1
1731569310000|2024-11-14 07:28:30|55.24|54.94|55.24|54.94|55.24|54.94|55.24|54.94|1
1731569320000|2024-11-14 07:28:40|55.23|54.93|55.25|54.95|55.25|54.95|55.23|54.93|7
1731569330000|2024-11-14 07:28:50|55.26|54.96|55.32|55.02|55.32|55.02|55.26|54.96|13
1731569340000|2024-11-14 07:29:00|55.33|55.03|55.34|55.04|55.34|55.04|55.33|55.03|2
1731569350000|2024-11-14 07:29:10|55.35|55.05|55.42|55.12|55.42|55.12|55.35|55.05|9
1731569360000|2024-11-14 07:29:20|55.43|55.13|55.47|55.17|55.47|55.17|55.43|55.13|5
1731569370000|2024-11-14 07:29:30|55.48|55.18|55.47|55.17|55.49|55.19|55.47|55.17|3
1731569380000|2024-11-14 07:29:40|55.48|55.18|55.49|55.19|55.51|55.21|55.48|55.18|7
1731569390000|2024-11-14 07:29:50|55.48|55.18|55.52|55.22|55.52|55.22|55.48|55.18|4
1731569400000|2024-11-14 07:30:00|55.57|55.27|55.5|55.2|55.57|55.27|55.5|55.2|7
1731569410000|2024-11-14 07:30:10|55.51|55.21|55.48|55.18|55.51|55.21|55.48|55.18|6
1731569420000|2024-11-14 07:30:20|55.46|55.16|55.46|55.16|55.48|55.18|55.46|55.16|7
1731569430000|2024-11-14 07:30:30|55.43|55.13|55.46|55.16|55.46|55.16|55.43|55.13|5
1731569440000|2024-11-14 07:30:40|55.45|55.15|55.45|55.15|55.46|55.16|55.45|55.15|9
1731569450000|2024-11-14 07:30:50|55.46|55.16|55.45|55.15|55.47|55.17|55.45|55.15|8
1731569460000|2024-11-14 07:31:00|55.46|55.16|55.44|55.14|55.46|55.16|55.4|55.1|13
1731569470000|2024-11-14 07:31:10|55.45|55.15|55.46|55.16|55.47|55.17|55.45|55.15|4
1731569480000|2024-11-14 07:31:20|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|4
1731569490000|2024-11-14 07:31:30|55.4|55.1|55.41|55.11|55.42|55.12|55.4|55.1|10
1731569500000|2024-11-14 07:31:40|55.4|55.1|55.38|55.08|55.4|55.1|55.37|55.07|9
1731569510000|2024-11-14 07:31:50|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|7
1731569520000|2024-11-14 07:32:00|55.38|55.08|55.4|55.1|55.4|55.1|55.37|55.07|7
1731569530000|2024-11-14 07:32:10|55.41|55.11|55.54|55.24|55.54|55.24|55.41|55.11|14
1731569540000|2024-11-14 07:32:20|55.53|55.23|55.45|55.15|55.59|55.29|55.45|55.15|20
1731569550000|2024-11-14 07:32:30|55.42|55.12|55.47|55.17|55.48|55.18|55.38|55.08|14
1731569560000|2024-11-14 07:32:40|55.45|55.15|55.43|55.13|55.45|55.15|55.39|55.09|16
1731569570000|2024-11-14 07:32:50|55.44|55.14|55.45|55.15|55.45|55.15|55.43|55.13|7
1731569580000|2024-11-14 07:33:00|55.46|55.16|55.38|55.08|55.46|55.16|55.37|55.07|21
1731569590000|2024-11-14 07:33:10|55.37|55.07|55.37|55.07|55.37|55.07|55.35|55.05|10
1731569600000|2024-11-14 07:33:20|55.39|55.09|55.38|55.08|55.43|55.13|55.38|55.08|11
1731569610000|2024-11-14 07:33:30|55.39|55.09|55.49|55.19|55.49|55.19|55.39|55.09|19
1731569620000|2024-11-14 07:33:40|55.48|55.18|55.48|55.18|55.48|55.18|55.43|55.13|13
1731569630000|2024-11-14 07:33:50|55.49|55.19|55.49|55.19|55.53|55.23|55.49|55.19|8
1731569640000|2024-11-14 07:34:00|55.48|55.18|55.45|55.15|55.48|55.18|55.45|55.15|6
1731569650000|2024-11-14 07:34:10|55.44|55.14|55.37|55.07|55.44|55.14|55.36|55.06|8
1731569660000|2024-11-14 07:34:20|55.38|55.08|55.37|55.07|55.38|55.08|55.36|55.06|6
1731569670000|2024-11-14 07:34:30|55.38|55.08|55.3|55|55.39|55.09|55.29|54.99|17
1731569680000|2024-11-14 07:34:40|55.29|54.99|55.39|55.09|55.4|55.1|55.29|54.99|16
1731569690000|2024-11-14 07:34:50|55.4|55.1|55.39|55.09|55.4|55.1|55.37|55.07|8
1731569700000|2024-11-14 07:35:00|55.4|55.1|55.47|55.17|55.47|55.17|55.4|55.1|14
1731569710000|2024-11-14 07:35:10|55.48|55.18|55.5|55.2|55.5|55.2|55.47|55.17|11
1731569720000|2024-11-14 07:35:20|55.48|55.18|55.4|55.1|55.49|55.19|55.39|55.09|16
1731569730000|2024-11-14 07:35:30|55.39|55.09|55.46|55.16|55.47|55.17|55.39|55.09|11
1731569740000|2024-11-14 07:35:40|55.47|55.17|55.5|55.2|55.5|55.2|55.45|55.15|8
1731569750000|2024-11-14 07:35:50|55.54|55.24|55.55|55.25|55.55|55.25|55.49|55.19|15
1731569760000|2024-11-14 07:36:00|55.56|55.26|55.5|55.2|55.56|55.26|55.49|55.19|12
1731569770000|2024-11-14 07:36:10|55.51|55.21|55.5|55.2|55.55|55.25|55.49|55.19|18
1731569780000|2024-11-14 07:36:20|55.51|55.21|55.49|55.19|55.53|55.23|55.48|55.18|13
1731569790000|2024-11-14 07:36:30|55.5|55.2|55.49|55.19|55.53|55.23|55.48|55.18|15
1731569800000|2024-11-14 07:36:40|55.52|55.22|55.49|55.19|55.52|55.22|55.49|55.19|7
1731569810000|2024-11-14 07:36:50|55.5|55.2|55.48|55.18|55.55|55.25|55.48|55.18|15
1731569820000|2024-11-14 07:37:00|55.49|55.19|55.47|55.17|55.49|55.19|55.45|55.15|11
1731569830000|2024-11-14 07:37:10|55.48|55.18|55.47|55.17|55.48|55.18|55.46|55.16|8
1731569840000|2024-11-14 07:37:20|55.46|55.16|55.47|55.17|55.48|55.18|55.46|55.16|4
1731569850000|2024-11-14 07:37:30|55.46|55.16|55.51|55.21|55.53|55.23|55.46|55.16|13
1731569860000|2024-11-14 07:37:40|55.52|55.22|55.53|55.23|55.56|55.26|55.52|55.22|10
1731569870000|2024-11-14 07:37:50|55.54|55.24|55.54|55.24|55.55|55.25|55.53|55.23|9
1731569880000|2024-11-14 07:38:00|55.55|55.25|55.56|55.26|55.57|55.27|55.55|55.25|6
1731569890000|2024-11-14 07:38:10|55.57|55.27|55.58|55.28|55.59|55.29|55.56|55.26|8
1731569900000|2024-11-14 07:38:20|55.57|55.27|55.58|55.28|55.58|55.28|55.56|55.26|10
1731569910000|2024-11-14 07:38:30|55.57|55.27|55.59|55.29|55.59|55.29|55.57|55.27|12
1731569920000|2024-11-14 07:38:40|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|7
1731569930000|2024-11-14 07:38:50|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|9
1731569940000|2024-11-14 07:39:00|55.64|55.34|55.65|55.35|55.66|55.36|55.6|55.3|16
1731569950000|2024-11-14 07:39:10|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|7
1731569960000|2024-11-14 07:39:20|55.67|55.37|55.66|55.36|55.67|55.37|55.66|55.36|2
1731569970000|2024-11-14 07:39:30|55.67|55.37|55.68|55.38|55.69|55.39|55.67|55.37|4
1731569980000|2024-11-14 07:39:40|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|8
1731569990000|2024-11-14 07:39:50|55.69|55.39|55.66|55.36|55.72|55.42|55.65|55.35|11
1731570000000|2024-11-14 07:40:00|55.65|55.35|55.66|55.36|55.66|55.36|55.65|55.35|4
1731570010000|2024-11-14 07:40:10|55.67|55.37|55.67|55.37|55.67|55.37|55.66|55.36|3
1731570020000|2024-11-14 07:40:20|55.68|55.38|55.68|55.38|55.69|55.39|55.67|55.37|9
1731570030000|2024-11-14 07:40:30|55.69|55.39|55.68|55.38|55.73|55.43|55.67|55.37|9
1731570040000|2024-11-14 07:40:40|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|4
1731570050000|2024-11-14 07:40:50|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|6
1731570060000|2024-11-14 07:41:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|11
1731570070000|2024-11-14 07:41:10|55.73|55.43|55.69|55.39|55.73|55.43|55.67|55.37|12
1731570080000|2024-11-14 07:41:20|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|4
1731570090000|2024-11-14 07:41:30|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|6
1731570100000|2024-11-14 07:41:40|55.68|55.38|55.69|55.39|55.69|55.39|55.68|55.38|4
1731570110000|2024-11-14 07:41:50|55.7|55.4|55.7|55.4|55.71|55.41|55.7|55.4|3
1731570120000|2024-11-14 07:42:00|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|6
1731570130000|2024-11-14 07:42:10|55.73|55.43|55.73|55.43|55.73|55.43|55.7|55.4|7
1731570140000|2024-11-14 07:42:20|55.72|55.42|55.78|55.48|55.78|55.48|55.72|55.42|7
1731570150000|2024-11-14 07:42:30|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1731570160000|2024-11-14 07:42:40|55.78|55.48|55.78|55.48|55.79|55.49|55.77|55.47|5
1731570170000|2024-11-14 07:42:50|55.77|55.47|55.83|55.53|55.83|55.53|55.77|55.47|14
1731570180000|2024-11-14 07:43:00|55.84|55.54|55.83|55.53|55.84|55.54|55.79|55.49|9
1731570190000|2024-11-14 07:43:10|55.84|55.54|55.81|55.51|55.84|55.54|55.8|55.5|8
1731570200000|2024-11-14 07:43:20|55.83|55.53|55.79|55.49|55.83|55.53|55.79|55.49|7
1731570210000|2024-11-14 07:43:30|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1731570220000|2024-11-14 07:43:40|55.8|55.5|55.84|55.54|55.85|55.55|55.8|55.5|8
1731570230000|2024-11-14 07:43:50|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|5
1731570240000|2024-11-14 07:44:00|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|3
1731570250000|2024-11-14 07:44:10|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|10
1731570260000|2024-11-14 07:44:20|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|5
1731570270000|2024-11-14 07:44:30|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731570280000|2024-11-14 07:44:40|55.85|55.55|55.85|55.55|55.86|55.56|55.85|55.55|3
1731570290000|2024-11-14 07:44:50|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731570300000|2024-11-14 07:45:00|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|3
1731570310000|2024-11-14 07:45:10|55.84|55.54|55.79|55.49|55.84|55.54|55.78|55.48|4
1731570320000|2024-11-14 07:45:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1731570330000|2024-11-14 07:45:30|55.79|55.49|55.76|55.46|55.8|55.5|55.76|55.46|6
1731570340000|2024-11-14 07:45:40|55.77|55.47|55.74|55.44|55.77|55.47|55.71|55.41|6
1731570350000|2024-11-14 07:45:50|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1731570360000|2024-11-14 07:46:00|55.76|55.46|55.79|55.49|55.81|55.51|55.75|55.45|9
1731570370000|2024-11-14 07:46:10|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|6
1731570380000|2024-11-14 07:46:20|55.78|55.48|55.79|55.49|55.79|55.49|55.78|55.48|4
1731570390000|2024-11-14 07:46:30|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|7
1731570400000|2024-11-14 07:46:40|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731570410000|2024-11-14 07:46:50|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|7
1731570420000|2024-11-14 07:47:00|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731570430000|2024-11-14 07:47:10|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|5
1731570440000|2024-11-14 07:47:20|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|2
1731570450000|2024-11-14 07:47:30|55.86|55.56|55.84|55.54|55.87|55.57|55.84|55.54|5
1731570460000|2024-11-14 07:47:40|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|9
1731570470000|2024-11-14 07:47:50|55.85|55.55|55.88|55.58|55.88|55.58|55.84|55.54|5
1731570480000|2024-11-14 07:48:00|55.87|55.57|55.88|55.58|55.89|55.59|55.87|55.57|4
1731570490000|2024-11-14 07:48:10|55.89|55.59|55.96|55.66|55.96|55.66|55.89|55.59|7
1731570500000|2024-11-14 07:48:20|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|2
1731570510000|2024-11-14 07:48:30|55.99|55.69|55.98|55.68|55.99|55.69|55.96|55.66|8
1731570520000|2024-11-14 07:48:40|55.99|55.69|55.99|55.69|56.05|55.75|55.99|55.69|11
1731570530000|2024-11-14 07:48:50|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|5
1731570540000|2024-11-14 07:49:00|55.96|55.66|55.95|55.65|55.97|55.67|55.95|55.65|4
1731570550000|2024-11-14 07:49:10|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|6
1731570560000|2024-11-14 07:49:20|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731570570000|2024-11-14 07:49:30|55.96|55.66|55.9|55.6|55.96|55.66|55.9|55.6|12
1731570580000|2024-11-14 07:49:40|55.89|55.59|55.86|55.56|55.89|55.59|55.86|55.56|8
1731570590000|2024-11-14 07:49:50|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|8
1731570600000|2024-11-14 07:50:00|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|4
1731570610000|2024-11-14 07:50:10|55.88|55.58|55.87|55.57|55.89|55.59|55.87|55.57|10
1731570620000|2024-11-14 07:50:20|55.86|55.56|55.8|55.5|55.86|55.56|55.8|55.5|5
1731570630000|2024-11-14 07:50:30|55.81|55.51|55.85|55.55|55.85|55.55|55.81|55.51|10
1731570640000|2024-11-14 07:50:40|55.84|55.54|55.8|55.5|55.84|55.54|55.78|55.48|9
1731570650000|2024-11-14 07:50:50|55.82|55.52|55.84|55.54|55.85|55.55|55.82|55.52|6
1731570660000|2024-11-14 07:51:00|55.85|55.55|55.86|55.56|55.88|55.58|55.85|55.55|8
1731570670000|2024-11-14 07:51:10|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|5
1731570680000|2024-11-14 07:51:20|55.84|55.54|55.85|55.55|55.86|55.56|55.83|55.53|8
1731570690000|2024-11-14 07:51:30|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|4
1731570700000|2024-11-14 07:51:40|55.84|55.54|55.88|55.58|55.88|55.58|55.83|55.53|7
1731570710000|2024-11-14 07:51:50|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|3
1731570720000|2024-11-14 07:52:00|55.88|55.58|55.89|55.59|55.89|55.59|55.88|55.58|2
1731570730000|2024-11-14 07:52:10|55.88|55.58|55.88|55.58|55.88|55.58|55.86|55.56|7
1731570740000|2024-11-14 07:52:20|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|7
1731570750000|2024-11-14 07:52:30|55.9|55.6|55.92|55.62|55.94|55.64|55.9|55.6|9
1731570760000|2024-11-14 07:52:40|55.91|55.61|55.9|55.6|55.91|55.61|55.89|55.59|3
1731570770000|2024-11-14 07:52:50|55.89|55.59|55.88|55.58|55.89|55.59|55.86|55.56|6
1731570780000|2024-11-14 07:53:00|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|2
1731570790000|2024-11-14 07:53:10|55.89|55.59|55.89|55.59|55.89|55.59|55.88|55.58|5
1731570800000|2024-11-14 07:53:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731570810000|2024-11-14 07:53:30|55.91|55.61|55.9|55.6|55.92|55.62|55.89|55.59|7
1731570820000|2024-11-14 07:53:40|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|7
1731570830000|2024-11-14 07:53:50|55.88|55.58|55.9|55.6|55.91|55.61|55.88|55.58|5
1731570840000|2024-11-14 07:54:00|55.91|55.61|55.95|55.65|55.96|55.66|55.91|55.61|8
1731570850000|2024-11-14 07:54:10|55.96|55.66|55.99|55.69|55.99|55.69|55.96|55.66|6
1731570860000|2024-11-14 07:54:20|55.98|55.68|55.98|55.68|55.98|55.68|55.96|55.66|5
1731570870000|2024-11-14 07:54:30|56|55.7|56.02|55.72|56.02|55.72|55.99|55.69|5
1731570880000|2024-11-14 07:54:40|56.03|55.73|56.03|55.73|56.05|55.75|56|55.7|8
1731570890000|2024-11-14 07:54:50|56.02|55.72|55.99|55.69|56.02|55.72|55.99|55.69|4
1731570900000|2024-11-14 07:55:00|56|55.7|55.98|55.68|56|55.7|55.97|55.67|9
1731570910000|2024-11-14 07:55:10|55.97|55.67|55.86|55.56|55.97|55.67|55.86|55.56|14
1731570920000|2024-11-14 07:55:20|55.85|55.55|55.89|55.59|55.9|55.6|55.84|55.54|12
1731570930000|2024-11-14 07:55:30|55.9|55.6|55.89|55.59|55.91|55.61|55.88|55.58|9
1731570940000|2024-11-14 07:55:40|55.9|55.6|55.91|55.61|55.94|55.64|55.88|55.58|14
1731570950000|2024-11-14 07:55:50|55.9|55.6|55.91|55.61|55.95|55.65|55.9|55.6|11
1731570960000|2024-11-14 07:56:00|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|4
1731570970000|2024-11-14 07:56:10|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|7
1731570980000|2024-11-14 07:56:20|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|5
1731570990000|2024-11-14 07:56:30|55.9|55.6|55.9|55.6|55.91|55.61|55.89|55.59|7
1731571000000|2024-11-14 07:56:40|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1731571010000|2024-11-14 07:56:50|55.91|55.61|55.92|55.62|55.93|55.63|55.91|55.61|3
1731571020000|2024-11-14 07:57:00|55.91|55.61|55.92|55.62|55.92|55.62|55.91|55.61|2
1731571030000|2024-11-14 07:57:10|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1731571040000|2024-11-14 07:57:20|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731571050000|2024-11-14 07:57:30|55.91|55.61|55.9|55.6|55.94|55.64|55.89|55.59|9
1731571060000|2024-11-14 07:57:40|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1731571070000|2024-11-14 07:57:50|55.9|55.6|55.9|55.6|55.9|55.6|55.9|55.6|1
1731571080000|2024-11-14 07:58:00|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|3
1731571090000|2024-11-14 07:58:10|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|5
1731571100000|2024-11-14 07:58:20|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|2
1731571110000|2024-11-14 07:58:30|55.89|55.59|55.89|55.59|55.89|55.59|55.89|55.59|1
1731571120000|2024-11-14 07:58:40|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|5
1731571130000|2024-11-14 07:58:50|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|4
1731571140000|2024-11-14 07:59:00|55.9|55.6|55.89|55.59|55.9|55.6|55.86|55.56|8
1731571150000|2024-11-14 07:59:10|55.88|55.58|55.92|55.62|55.92|55.62|55.88|55.58|13
1731571160000|2024-11-14 07:59:20|55.91|55.61|55.91|55.61|55.91|55.61|55.91|55.61|1
1731571170000|2024-11-14 07:59:30|55.9|55.6|55.87|55.57|55.9|55.6|55.87|55.57|8
1731571180000|2024-11-14 07:59:40|55.86|55.56|55.86|55.56|55.88|55.58|55.86|55.56|5
1731571190000|2024-11-14 07:59:50|55.87|55.57|55.89|55.59|55.89|55.59|55.86|55.56|11
1731571200000|2024-11-14 08:00:00|55.88|55.58|55.89|55.59|55.89|55.59|55.85|55.55|11
1731571210000|2024-11-14 08:00:10|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|8
1731571220000|2024-11-14 08:00:20|55.9|55.6|55.88|55.58|55.91|55.61|55.87|55.57|7
1731571230000|2024-11-14 08:00:30|55.87|55.57|55.87|55.57|55.9|55.6|55.87|55.57|7
1731571240000|2024-11-14 08:00:40|55.86|55.56|55.88|55.58|55.89|55.59|55.86|55.56|5
1731571250000|2024-11-14 08:00:50|55.89|55.59|55.88|55.58|55.89|55.59|55.88|55.58|4
1731571260000|2024-11-14 08:01:00|55.87|55.57|55.86|55.56|55.88|55.58|55.85|55.55|10
1731571270000|2024-11-14 08:01:10|55.87|55.57|55.96|55.66|55.96|55.66|55.87|55.57|13
1731571280000|2024-11-14 08:01:20|55.95|55.65|55.97|55.67|56.01|55.71|55.92|55.62|17
1731571290000|2024-11-14 08:01:30|55.98|55.68|55.91|55.61|55.98|55.68|55.91|55.61|10
1731571300000|2024-11-14 08:01:40|55.9|55.6|55.88|55.58|55.9|55.6|55.85|55.55|9
1731571310000|2024-11-14 08:01:50|55.87|55.57|55.87|55.57|55.89|55.59|55.86|55.56|7
1731571320000|2024-11-14 08:02:00|55.88|55.58|55.89|55.59|55.9|55.6|55.87|55.57|11
1731571330000|2024-11-14 08:02:10|55.9|55.6|56.02|55.72|56.02|55.72|55.9|55.6|16
1731571340000|2024-11-14 08:02:20|56.01|55.71|55.98|55.68|56.03|55.73|55.98|55.68|14
1731571350000|2024-11-14 08:02:30|55.97|55.67|55.91|55.61|55.97|55.67|55.88|55.58|13
1731571360000|2024-11-14 08:02:40|55.92|55.62|55.93|55.63|55.96|55.66|55.91|55.61|12
1731571370000|2024-11-14 08:02:50|55.94|55.64|55.95|55.65|55.95|55.65|55.91|55.61|11
1731571380000|2024-11-14 08:03:00|55.94|55.64|55.96|55.66|55.98|55.68|55.93|55.63|13
1731571390000|2024-11-14 08:03:10|55.95|55.65|55.91|55.61|55.97|55.67|55.91|55.61|14
1731571400000|2024-11-14 08:03:20|55.92|55.62|55.91|55.61|55.93|55.63|55.9|55.6|5
1731571410000|2024-11-14 08:03:30|55.9|55.6|55.95|55.65|55.95|55.65|55.9|55.6|13
1731571420000|2024-11-14 08:03:40|55.94|55.64|55.94|55.64|55.97|55.67|55.92|55.62|14
1731571430000|2024-11-14 08:03:50|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|7
1731571440000|2024-11-14 08:04:00|55.96|55.66|55.94|55.64|55.96|55.66|55.92|55.62|11
1731571450000|2024-11-14 08:04:10|55.95|55.65|55.99|55.69|55.99|55.69|55.95|55.65|14
1731571460000|2024-11-14 08:04:20|55.98|55.68|55.99|55.69|55.99|55.69|55.98|55.68|4
1731571470000|2024-11-14 08:04:30|56|55.7|55.99|55.69|56|55.7|55.99|55.69|10
1731571480000|2024-11-14 08:04:40|56|55.7|56|55.7|56.02|55.72|55.99|55.69|10
1731571490000|2024-11-14 08:04:50|56.01|55.71|56|55.7|56.02|55.72|56|55.7|4
1731571500000|2024-11-14 08:05:00|56.01|55.71|56.01|55.71|56.01|55.71|55.99|55.69|5
1731571510000|2024-11-14 08:05:10|56|55.7|56|55.7|56.02|55.72|55.99|55.69|9
1731571520000|2024-11-14 08:05:20|55.99|55.69|55.97|55.67|56.01|55.71|55.96|55.66|9
1731571530000|2024-11-14 08:05:30|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|4
1731571540000|2024-11-14 08:05:40|56.02|55.72|56.07|55.77|56.08|55.78|56.02|55.72|5
1731571550000|2024-11-14 08:05:50|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|5
1731571560000|2024-11-14 08:06:00|56.07|55.77|56.02|55.72|56.07|55.77|56|55.7|10
1731571570000|2024-11-14 08:06:10|56.03|55.73|56.08|55.78|56.08|55.78|56.03|55.73|14
1731571580000|2024-11-14 08:06:20|56.09|55.79|56.09|55.79|56.09|55.79|56.08|55.78|3
1731571600000|2024-11-14 08:06:40|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1731571610000|2024-11-14 08:06:50|56.07|55.77|56.08|55.78|56.08|55.78|56.05|55.75|7
1731571620000|2024-11-14 08:07:00|56.07|55.77|56.08|55.78|56.08|55.78|56.07|55.77|6
1731571630000|2024-11-14 08:07:10|56.07|55.77|56.09|55.79|56.09|55.79|56.07|55.77|5
1731571650000|2024-11-14 08:07:30|56.12|55.82|56.16|55.86|56.16|55.86|56.12|55.82|3
1731571660000|2024-11-14 08:07:40|56.17|55.87|56.21|55.91|56.21|55.91|56.17|55.87|5
1731571670000|2024-11-14 08:07:50|56.2|55.9|56.21|55.91|56.21|55.91|56.18|55.88|12
1731571680000|2024-11-14 08:08:00|56.2|55.9|56.19|55.89|56.21|55.91|56.18|55.88|7
1731571690000|2024-11-14 08:08:10|56.18|55.88|56.18|55.88|56.2|55.9|56.18|55.88|7
1731571700000|2024-11-14 08:08:20|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1731571710000|2024-11-14 08:08:30|56.18|55.88|56.19|55.89|56.2|55.9|56.17|55.87|10
1731571720000|2024-11-14 08:08:40|56.18|55.88|56.2|55.9|56.2|55.9|56.18|55.88|5
1731571730000|2024-11-14 08:08:50|56.19|55.89|56.2|55.9|56.2|55.9|56.17|55.87|12
1731571740000|2024-11-14 08:09:00|56.19|55.89|56.23|55.93|56.24|55.94|56.19|55.89|4
1731571750000|2024-11-14 08:09:10|56.26|55.96|56.26|55.96|56.27|55.97|56.25|55.95|9
1731571760000|2024-11-14 08:09:20|56.27|55.97|56.27|55.97|56.27|55.97|56.26|55.96|3
1731571770000|2024-11-14 08:09:30|56.26|55.96|56.26|55.96|56.27|55.97|56.26|55.96|3
1731571780000|2024-11-14 08:09:40|56.27|55.97|56.25|55.95|56.27|55.97|56.24|55.94|11
1731571790000|2024-11-14 08:09:50|56.26|55.96|56.25|55.95|56.26|55.96|56.25|55.95|2
1731571800000|2024-11-14 08:10:00|56.24|55.94|56.16|55.86|56.24|55.94|56.16|55.86|9
1731571810000|2024-11-14 08:10:10|56.15|55.85|56.1|55.8|56.15|55.85|56.1|55.8|10
1731571820000|2024-11-14 08:10:20|56.09|55.79|56.18|55.88|56.18|55.88|56.09|55.79|9
1731571830000|2024-11-14 08:10:30|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1731571840000|2024-11-14 08:10:40|56.17|55.87|56.18|55.88|56.18|55.88|56.16|55.86|6
1731571850000|2024-11-14 08:10:50|56.19|55.89|56.21|55.91|56.22|55.92|56.19|55.89|11
1731571860000|2024-11-14 08:11:00|56.2|55.9|56.19|55.89|56.2|55.9|56.18|55.88|6
1731571870000|2024-11-14 08:11:10|56.18|55.88|56.18|55.88|56.19|55.89|56.17|55.87|7
1731571880000|2024-11-14 08:11:20|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|5
1731571890000|2024-11-14 08:11:30|56.18|55.88|56.16|55.86|56.18|55.88|56.16|55.86|3
1731571900000|2024-11-14 08:11:40|56.17|55.87|56.17|55.87|56.17|55.87|56.16|55.86|3
1731571910000|2024-11-14 08:11:50|56.18|55.88|56.17|55.87|56.18|55.88|56.15|55.85|6
1731571920000|2024-11-14 08:12:00|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1731571930000|2024-11-14 08:12:10|56.18|55.88|56.18|55.88|56.18|55.88|56.17|55.87|5
1731571940000|2024-11-14 08:12:20|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|3
1731571950000|2024-11-14 08:12:30|56.16|55.86|56.1|55.8|56.16|55.86|56.09|55.79|6
1731571960000|2024-11-14 08:12:40|56.11|55.81|56.07|55.77|56.11|55.81|56.06|55.76|9
1731571970000|2024-11-14 08:12:50|56.06|55.76|55.98|55.68|56.06|55.76|55.98|55.68|5
1731571980000|2024-11-14 08:13:00|55.99|55.69|56.01|55.71|56.05|55.75|55.98|55.68|9
1731571990000|2024-11-14 08:13:10|56|55.7|56.01|55.71|56.02|55.72|56|55.7|4
1731572000000|2024-11-14 08:13:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|3
1731572010000|2024-11-14 08:13:30|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|5
1731572020000|2024-11-14 08:13:40|55.96|55.66|55.97|55.67|55.97|55.67|55.95|55.65|4
1731572030000|2024-11-14 08:13:50|55.96|55.66|55.96|55.66|55.96|55.66|55.95|55.65|3
1731572040000|2024-11-14 08:14:00|55.97|55.67|56.01|55.71|56.01|55.71|55.96|55.66|7
1731572050000|2024-11-14 08:14:10|56|55.7|56.06|55.76|56.07|55.77|56|55.7|7
1731572060000|2024-11-14 08:14:20|56.05|55.75|55.99|55.69|56.05|55.75|55.98|55.68|8
1731572070000|2024-11-14 08:14:30|56|55.7|56|55.7|56.01|55.71|55.99|55.69|5
1731572080000|2024-11-14 08:14:40|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|3
1731572090000|2024-11-14 08:14:50|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|3
1731572190000|2024-11-14 08:16:30|56.1|55.8|55.99|55.69|56.1|55.8|55.99|55.69|6
1731572200000|2024-11-14 08:16:40|55.98|55.68|56.01|55.71|56.03|55.73|55.98|55.68|7
1731572210000|2024-11-14 08:16:50|56|55.7|55.98|55.68|56|55.7|55.98|55.68|5
1731572220000|2024-11-14 08:17:00|55.99|55.69|55.98|55.68|55.99|55.69|55.98|55.68|6
1731572230000|2024-11-14 08:17:10|55.97|55.67|55.97|55.67|55.98|55.68|55.97|55.67|3
1731572240000|2024-11-14 08:17:20|55.96|55.66|55.93|55.63|55.97|55.67|55.93|55.63|7
1731572250000|2024-11-14 08:17:30|55.94|55.64|55.96|55.66|55.97|55.67|55.94|55.64|6
1731572260000|2024-11-14 08:17:40|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|4
1731572270000|2024-11-14 08:17:50|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|3
1731572280000|2024-11-14 08:18:00|55.94|55.64|55.93|55.63|55.94|55.64|55.92|55.62|8
1731572290000|2024-11-14 08:18:10|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1731572300000|2024-11-14 08:18:20|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|5
1731572310000|2024-11-14 08:18:30|55.95|55.65|55.94|55.64|55.95|55.65|55.93|55.63|6
1731572320000|2024-11-14 08:18:40|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|7
1731572330000|2024-11-14 08:18:50|55.92|55.62|55.96|55.66|55.96|55.66|55.92|55.62|11
1731572340000|2024-11-14 08:19:00|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|4
1731572350000|2024-11-14 08:19:10|55.97|55.67|55.95|55.65|55.98|55.68|55.94|55.64|8
1731572360000|2024-11-14 08:19:20|55.96|55.66|55.97|55.67|55.97|55.67|55.96|55.66|2
1731572370000|2024-11-14 08:19:30|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|4
1731572380000|2024-11-14 08:19:40|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|2
1731572390000|2024-11-14 08:19:50|56.01|55.71|55.98|55.68|56.01|55.71|55.98|55.68|6
1731572400000|2024-11-14 08:20:00|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|9
1731572710000|2024-11-14 08:25:10|55.97|55.67|55.97|55.67|55.98|55.68|55.96|55.66|7
1731572720000|2024-11-14 08:25:20|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731572730000|2024-11-14 08:25:30|55.96|55.66|55.96|55.66|55.96|55.66|55.95|55.65|11
1731572740000|2024-11-14 08:25:40|55.95|55.65|55.94|55.64|55.96|55.66|55.93|55.63|6
1731572750000|2024-11-14 08:25:50|55.93|55.63|55.9|55.6|55.93|55.63|55.89|55.59|5
1731572760000|2024-11-14 08:26:00|55.91|55.61|55.94|55.64|55.95|55.65|55.91|55.61|8
1731572780000|2024-11-14 08:26:20|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731572790000|2024-11-14 08:26:30|55.93|55.63|55.93|55.63|55.94|55.64|55.93|55.63|5
1731572810000|2024-11-14 08:26:50|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1731572820000|2024-11-14 08:27:00|55.94|55.64|55.95|55.65|55.96|55.66|55.94|55.64|3
1731572830000|2024-11-14 08:27:10|55.94|55.64|55.95|55.65|55.95|55.65|55.93|55.63|6
1731572840000|2024-11-14 08:27:20|55.96|55.66|55.95|55.65|55.96|55.66|55.95|55.65|2
1731572850000|2024-11-14 08:27:30|55.94|55.64|55.94|55.64|55.95|55.65|55.93|55.63|11
1731572860000|2024-11-14 08:27:40|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|5
1731572870000|2024-11-14 08:27:50|55.94|55.64|55.95|55.65|55.95|55.65|55.93|55.63|8
1731572880000|2024-11-14 08:28:00|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731572890000|2024-11-14 08:28:10|55.93|55.63|55.94|55.64|55.95|55.65|55.93|55.63|8
1731572900000|2024-11-14 08:28:20|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|4
1731572910000|2024-11-14 08:28:30|55.95|55.65|55.95|55.65|55.95|55.65|55.95|55.65|1
1731572920000|2024-11-14 08:28:40|55.94|55.64|55.93|55.63|55.94|55.64|55.93|55.63|2
1731572940000|2024-11-14 08:29:00|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|9
1731572950000|2024-11-14 08:29:10|55.9|55.6|55.92|55.62|55.92|55.62|55.89|55.59|7
1731572960000|2024-11-14 08:29:20|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|4
1731572970000|2024-11-14 08:29:30|55.89|55.59|55.91|55.61|55.92|55.62|55.89|55.59|10
1731572980000|2024-11-14 08:29:40|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|6
1731572990000|2024-11-14 08:29:50|55.93|55.63|55.93|55.63|55.94|55.64|55.92|55.62|7
1731573000000|2024-11-14 08:30:00|55.96|55.66|55.96|55.66|55.96|55.66|55.96|55.66|1
1731573010000|2024-11-14 08:30:10|55.95|55.65|55.95|55.65|55.96|55.66|55.92|55.62|8
1731573020000|2024-11-14 08:30:20|55.94|55.64|55.91|55.61|55.96|55.66|55.91|55.61|15
1731573030000|2024-11-14 08:30:30|55.92|55.62|55.86|55.56|55.92|55.62|55.85|55.55|13
1731573040000|2024-11-14 08:30:40|55.85|55.55|55.87|55.57|55.87|55.57|55.85|55.55|5
1731573050000|2024-11-14 08:30:50|55.86|55.56|55.87|55.57|55.87|55.57|55.86|55.56|4
1731573060000|2024-11-14 08:31:00|55.88|55.58|55.91|55.61|55.91|55.61|55.88|55.58|4
1731573080000|2024-11-14 08:31:20|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|2
1731573090000|2024-11-14 08:31:30|55.9|55.6|55.86|55.56|55.9|55.6|55.86|55.56|7
1731573100000|2024-11-14 08:31:40|55.85|55.55|55.86|55.56|55.86|55.56|55.81|55.51|7
1731573110000|2024-11-14 08:31:50|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|2
1731573120000|2024-11-14 08:32:00|55.89|55.59|55.92|55.62|55.94|55.64|55.89|55.59|9
1731573130000|2024-11-14 08:32:10|55.9|55.6|55.85|55.55|55.91|55.61|55.84|55.54|13
1731573140000|2024-11-14 08:32:20|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|7
1731573150000|2024-11-14 08:32:30|55.89|55.59|55.9|55.6|55.9|55.6|55.89|55.59|2
1731573160000|2024-11-14 08:32:40|55.93|55.63|55.92|55.62|55.94|55.64|55.89|55.59|8
1731573170000|2024-11-14 08:32:50|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|5
1731573190000|2024-11-14 08:33:10|55.89|55.59|55.89|55.59|55.9|55.6|55.88|55.58|7
1731573200000|2024-11-14 08:33:20|55.88|55.58|55.88|55.58|55.88|55.58|55.87|55.57|3
1731573210000|2024-11-14 08:33:30|55.89|55.59|55.97|55.67|55.97|55.67|55.89|55.59|5
1731573220000|2024-11-14 08:33:40|56|55.7|55.97|55.67|56|55.7|55.97|55.67|4
1731573230000|2024-11-14 08:33:50|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|5
1731573240000|2024-11-14 08:34:00|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|2
1731573270000|2024-11-14 08:34:30|55.99|55.69|55.99|55.69|56.05|55.75|55.99|55.69|7
1731573280000|2024-11-14 08:34:40|56|55.7|56|55.7|56|55.7|56|55.7|1
1731573300000|2024-11-14 08:35:00|55.99|55.69|56.04|55.74|56.04|55.74|55.97|55.67|12
1731573310000|2024-11-14 08:35:10|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|3
1731573320000|2024-11-14 08:35:20|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|3
1731573330000|2024-11-14 08:35:30|56.01|55.71|55.97|55.67|56.01|55.71|55.96|55.66|7
1731573340000|2024-11-14 08:35:40|55.98|55.68|55.98|55.68|55.99|55.69|55.98|55.68|5
1731573350000|2024-11-14 08:35:50|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|3
1731573360000|2024-11-14 08:36:00|55.95|55.65|55.94|55.64|55.95|55.65|55.94|55.64|4
1731573370000|2024-11-14 08:36:10|55.93|55.63|55.89|55.59|55.93|55.63|55.87|55.57|9
1731573380000|2024-11-14 08:36:20|55.88|55.58|55.87|55.57|55.88|55.58|55.87|55.57|2
1731573400000|2024-11-14 08:36:40|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|5
1731573430000|2024-11-14 08:37:10|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|3
1731573440000|2024-11-14 08:37:20|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731573470000|2024-11-14 08:37:50|55.83|55.53|55.84|55.54|55.84|55.54|55.83|55.53|2
1731573480000|2024-11-14 08:38:00|55.83|55.53|55.75|55.45|55.83|55.53|55.75|55.45|5
1731573490000|2024-11-14 08:38:10|55.73|55.43|55.73|55.43|55.74|55.44|55.71|55.41|5
1731573500000|2024-11-14 08:38:20|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1731573510000|2024-11-14 08:38:30|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|5
1731573520000|2024-11-14 08:38:40|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|7
1731573530000|2024-11-14 08:38:50|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1731573540000|2024-11-14 08:39:00|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731573550000|2024-11-14 08:39:10|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|4
1731573560000|2024-11-14 08:39:20|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731573580000|2024-11-14 08:39:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|2
1731573590000|2024-11-14 08:39:50|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1731573620000|2024-11-14 08:40:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731573630000|2024-11-14 08:40:30|55.79|55.49|55.78|55.48|55.85|55.55|55.77|55.47|6
1731573640000|2024-11-14 08:40:40|55.79|55.49|55.81|55.51|55.82|55.52|55.78|55.48|9
1731573650000|2024-11-14 08:40:50|55.82|55.52|55.82|55.52|55.83|55.53|55.8|55.5|7
1731573660000|2024-11-14 08:41:00|55.83|55.53|55.86|55.56|55.86|55.56|55.82|55.52|6
1731573670000|2024-11-14 08:41:10|55.85|55.55|55.84|55.54|55.85|55.55|55.84|55.54|4
1731573680000|2024-11-14 08:41:20|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731573700000|2024-11-14 08:41:40|55.86|55.56|55.85|55.55|55.86|55.56|55.85|55.55|2
1731573710000|2024-11-14 08:41:50|55.86|55.56|55.86|55.56|55.86|55.56|55.85|55.55|3
1731573730000|2024-11-14 08:42:10|55.87|55.57|55.88|55.58|55.88|55.58|55.87|55.57|2
1731573740000|2024-11-14 08:42:20|55.87|55.57|55.85|55.55|55.87|55.57|55.85|55.55|3
1731573750000|2024-11-14 08:42:30|55.86|55.56|55.84|55.54|55.86|55.56|55.84|55.54|3
1731573760000|2024-11-14 08:42:40|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|4
1731573770000|2024-11-14 08:42:50|55.79|55.49|55.78|55.48|55.79|55.49|55.76|55.46|6
1731573780000|2024-11-14 08:43:00|55.79|55.49|55.83|55.53|55.83|55.53|55.79|55.49|7
1731573790000|2024-11-14 08:43:10|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|5
1731573800000|2024-11-14 08:43:20|55.83|55.53|55.84|55.54|55.85|55.55|55.83|55.53|4
1731573820000|2024-11-14 08:43:40|55.85|55.55|55.88|55.58|55.88|55.58|55.85|55.55|3
1731573830000|2024-11-14 08:43:50|55.89|55.59|55.93|55.63|55.93|55.63|55.89|55.59|2
1731573840000|2024-11-14 08:44:00|55.95|55.65|55.9|55.6|55.95|55.65|55.88|55.58|9
1731573850000|2024-11-14 08:44:10|55.91|55.61|55.87|55.57|55.91|55.61|55.86|55.56|6
1731573860000|2024-11-14 08:44:20|55.88|55.58|55.86|55.56|55.88|55.58|55.85|55.55|4
1731573870000|2024-11-14 08:44:30|55.87|55.57|55.87|55.57|55.87|55.57|55.86|55.56|3
1731573890000|2024-11-14 08:44:50|55.86|55.56|55.84|55.54|55.87|55.57|55.84|55.54|6
1731573900000|2024-11-14 08:45:00|55.83|55.53|55.85|55.55|55.85|55.55|55.82|55.52|4
1731573910000|2024-11-14 08:45:10|55.86|55.56|55.9|55.6|55.91|55.61|55.86|55.56|5
1731573920000|2024-11-14 08:45:20|55.91|55.61|55.92|55.62|55.94|55.64|55.91|55.61|10
1731573930000|2024-11-14 08:45:30|55.91|55.61|55.92|55.62|55.92|55.62|55.9|55.6|4
1731573940000|2024-11-14 08:45:40|55.91|55.61|55.88|55.58|55.91|55.61|55.88|55.58|8
1731573950000|2024-11-14 08:45:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|6
1731573960000|2024-11-14 08:46:00|55.86|55.56|55.86|55.56|55.86|55.56|55.86|55.56|1
1731573970000|2024-11-14 08:46:10|55.87|55.57|55.86|55.56|55.87|55.57|55.86|55.56|2
1731573980000|2024-11-14 08:46:20|55.87|55.57|55.87|55.57|55.88|55.58|55.87|55.57|3
1731573990000|2024-11-14 08:46:30|55.89|55.59|55.91|55.61|55.91|55.61|55.89|55.59|3
1731574000000|2024-11-14 08:46:40|55.9|55.6|55.85|55.55|55.91|55.61|55.84|55.54|11
1731574010000|2024-11-14 08:46:50|55.84|55.54|55.8|55.5|55.84|55.54|55.8|55.5|7
1731574020000|2024-11-14 08:47:00|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|10
1731574030000|2024-11-14 08:47:10|55.76|55.46|55.76|55.46|55.77|55.47|55.76|55.46|9
1731574040000|2024-11-14 08:47:20|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|3
1731574050000|2024-11-14 08:47:30|55.76|55.46|55.74|55.44|55.76|55.46|55.74|55.44|7
1731574060000|2024-11-14 08:47:40|55.73|55.43|55.62|55.32|55.73|55.43|55.62|55.32|9
1731574070000|2024-11-14 08:47:50|55.63|55.33|55.61|55.31|55.64|55.34|55.61|55.31|6
1731574080000|2024-11-14 08:48:00|55.57|55.27|55.51|55.21|55.58|55.28|55.5|55.2|14
1731574090000|2024-11-14 08:48:10|55.5|55.2|55.53|55.23|55.53|55.23|55.48|55.18|22
1731574100000|2024-11-14 08:48:20|55.54|55.24|55.53|55.23|55.59|55.29|55.53|55.23|11
1731574110000|2024-11-14 08:48:30|55.54|55.24|55.56|55.26|55.56|55.26|55.53|55.23|7
1731574120000|2024-11-14 08:48:40|55.55|55.25|55.59|55.29|55.59|55.29|55.55|55.25|15
1731574130000|2024-11-14 08:48:50|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|14
1731574140000|2024-11-14 08:49:00|55.61|55.31|55.66|55.36|55.66|55.36|55.6|55.3|9
1731574150000|2024-11-14 08:49:10|55.67|55.37|55.66|55.36|55.69|55.39|55.66|55.36|8
1731574160000|2024-11-14 08:49:20|55.65|55.35|55.64|55.34|55.65|55.35|55.63|55.33|6
1731574170000|2024-11-14 08:49:30|55.65|55.35|55.64|55.34|55.66|55.36|55.63|55.33|10
1731574180000|2024-11-14 08:49:40|55.62|55.32|55.63|55.33|55.66|55.36|55.62|55.32|16
1731574190000|2024-11-14 08:49:50|55.62|55.32|55.58|55.28|55.63|55.33|55.58|55.28|14
1731574200000|2024-11-14 08:50:00|55.57|55.27|55.55|55.25|55.57|55.27|55.55|55.25|3
1731574210000|2024-11-14 08:50:10|55.56|55.26|55.64|55.34|55.64|55.34|55.56|55.26|14
1731574220000|2024-11-14 08:50:20|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|5
1731574230000|2024-11-14 08:50:30|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|8
1731574240000|2024-11-14 08:50:40|55.71|55.41|55.71|55.41|55.72|55.42|55.7|55.4|7
1731574250000|2024-11-14 08:50:50|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|9
1731574260000|2024-11-14 08:51:00|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|11
1731574270000|2024-11-14 08:51:10|55.68|55.38|55.7|55.4|55.7|55.4|55.68|55.38|5
1731574280000|2024-11-14 08:51:20|55.69|55.39|55.66|55.36|55.71|55.41|55.66|55.36|10
1731574290000|2024-11-14 08:51:30|55.67|55.37|55.73|55.43|55.73|55.43|55.67|55.37|6
1731574300000|2024-11-14 08:51:40|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|14
1731574310000|2024-11-14 08:51:50|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|10
1731574320000|2024-11-14 08:52:00|55.72|55.42|55.7|55.4|55.72|55.42|55.69|55.39|15
1731574330000|2024-11-14 08:52:10|55.68|55.38|55.7|55.4|55.71|55.41|55.68|55.38|12
1731574340000|2024-11-14 08:52:20|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|10
1731574350000|2024-11-14 08:52:30|55.73|55.43|55.8|55.5|55.8|55.5|55.73|55.43|17
1731574360000|2024-11-14 08:52:40|55.78|55.48|55.76|55.46|55.79|55.49|55.76|55.46|8
1731574370000|2024-11-14 08:52:50|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|5
1731574380000|2024-11-14 08:53:00|55.76|55.46|55.71|55.41|55.77|55.47|55.7|55.4|9
1731574390000|2024-11-14 08:53:10|55.72|55.42|55.73|55.43|55.75|55.45|55.71|55.41|7
1731574400000|2024-11-14 08:53:20|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|6
1731574410000|2024-11-14 08:53:30|55.74|55.44|55.76|55.46|55.77|55.47|55.74|55.44|6
1731574420000|2024-11-14 08:53:40|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|5
1731574430000|2024-11-14 08:53:50|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|8
1731574440000|2024-11-14 08:54:00|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|4
1731574450000|2024-11-14 08:54:10|55.74|55.44|55.77|55.47|55.78|55.48|55.74|55.44|12
1731574460000|2024-11-14 08:54:20|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|4
1731574470000|2024-11-14 08:54:30|55.73|55.43|55.75|55.45|55.75|55.45|55.72|55.42|7
1731574480000|2024-11-14 08:54:40|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731574490000|2024-11-14 08:54:50|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|6
1731574500000|2024-11-14 08:55:00|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|2
1731574510000|2024-11-14 08:55:10|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|3
1731574520000|2024-11-14 08:55:20|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731574530000|2024-11-14 08:55:30|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|7
1731574540000|2024-11-14 08:55:40|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1731574550000|2024-11-14 08:55:50|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|5
1731574560000|2024-11-14 08:56:00|55.74|55.44|55.75|55.45|55.75|55.45|55.73|55.43|8
1731574570000|2024-11-14 08:56:10|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1731574580000|2024-11-14 08:56:20|55.73|55.43|55.73|55.43|55.73|55.43|55.72|55.42|3
1731574590000|2024-11-14 08:56:30|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1731574600000|2024-11-14 08:56:40|55.72|55.42|55.72|55.42|55.72|55.42|55.71|55.41|3
1731574610000|2024-11-14 08:56:50|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731574620000|2024-11-14 08:57:00|55.73|55.43|55.74|55.44|55.75|55.45|55.73|55.43|4
1731574630000|2024-11-14 08:57:10|55.75|55.45|55.75|55.45|55.75|55.45|55.75|55.45|1
1731574640000|2024-11-14 08:57:20|55.74|55.44|55.74|55.44|55.74|55.44|55.72|55.42|7
1731574650000|2024-11-14 08:57:30|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|8
1731574660000|2024-11-14 08:57:40|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731574670000|2024-11-14 08:57:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|7
1731574680000|2024-11-14 08:58:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|4
1731574690000|2024-11-14 08:58:10|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|4
1731574700000|2024-11-14 08:58:20|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731574710000|2024-11-14 08:58:30|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|6
1731574720000|2024-11-14 08:58:40|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731574730000|2024-11-14 08:58:50|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|4
1731574740000|2024-11-14 08:59:00|55.75|55.45|55.74|55.44|55.76|55.46|55.74|55.44|10
1731574750000|2024-11-14 08:59:10|55.75|55.45|55.75|55.45|55.76|55.46|55.75|55.45|3
1731574760000|2024-11-14 08:59:20|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731574770000|2024-11-14 08:59:30|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|7
1731574780000|2024-11-14 08:59:40|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|3
1731574790000|2024-11-14 08:59:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1731574800000|2024-11-14 09:00:00|55.72|55.42|55.76|55.46|55.77|55.47|55.72|55.42|13
1731574810000|2024-11-14 09:00:10|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|7
1731574820000|2024-11-14 09:00:20|55.76|55.46|55.73|55.43|55.77|55.47|55.72|55.42|14
1731574830000|2024-11-14 09:00:30|55.72|55.42|55.73|55.43|55.73|55.43|55.72|55.42|4
1731574840000|2024-11-14 09:00:40|55.72|55.42|55.74|55.44|55.75|55.45|55.72|55.42|11
1731574850000|2024-11-14 09:00:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1731574860000|2024-11-14 09:01:00|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731574870000|2024-11-14 09:01:10|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|15
1731574880000|2024-11-14 09:01:20|55.73|55.43|55.7|55.4|55.73|55.43|55.69|55.39|10
1731574890000|2024-11-14 09:01:30|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1731574900000|2024-11-14 09:01:40|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|5
1731574910000|2024-11-14 09:01:50|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|6
1731574920000|2024-11-14 09:02:00|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|4
1731574930000|2024-11-14 09:02:10|55.73|55.43|55.72|55.42|55.74|55.44|55.72|55.42|6
1731574940000|2024-11-14 09:02:20|55.71|55.41|55.67|55.37|55.71|55.41|55.67|55.37|5
1731574950000|2024-11-14 09:02:30|55.68|55.38|55.66|55.36|55.7|55.4|55.66|55.36|5
1731574960000|2024-11-14 09:02:40|55.65|55.35|55.63|55.33|55.65|55.35|55.63|55.33|5
1731574970000|2024-11-14 09:02:50|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731574980000|2024-11-14 09:03:00|55.66|55.36|55.65|55.35|55.67|55.37|55.64|55.34|8
1731574990000|2024-11-14 09:03:10|55.64|55.34|55.61|55.31|55.64|55.34|55.6|55.3|6
1731575000000|2024-11-14 09:03:20|55.62|55.32|55.61|55.31|55.63|55.33|55.61|55.31|6
1731575010000|2024-11-14 09:03:30|55.62|55.32|55.61|55.31|55.63|55.33|55.6|55.3|4
1731575020000|2024-11-14 09:03:40|55.62|55.32|55.65|55.35|55.65|55.35|55.62|55.32|3
1731575030000|2024-11-14 09:03:50|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|7
1731575040000|2024-11-14 09:04:00|55.67|55.37|55.67|55.37|55.68|55.38|55.66|55.36|7
1731575050000|2024-11-14 09:04:10|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|5
1731575060000|2024-11-14 09:04:20|55.65|55.35|55.7|55.4|55.7|55.4|55.65|55.35|4
1731575070000|2024-11-14 09:04:30|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|3
1731575080000|2024-11-14 09:04:40|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|7
1731575090000|2024-11-14 09:04:50|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|5
1731575100000|2024-11-14 09:05:00|55.65|55.35|55.65|55.35|55.66|55.36|55.63|55.33|8
1731575110000|2024-11-14 09:05:10|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731575120000|2024-11-14 09:05:20|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|3
1731575130000|2024-11-14 09:05:30|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|5
1731575140000|2024-11-14 09:05:40|55.66|55.36|55.64|55.34|55.66|55.36|55.64|55.34|3
1731575150000|2024-11-14 09:05:50|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|2
1731575160000|2024-11-14 09:06:00|55.65|55.35|55.71|55.41|55.71|55.41|55.64|55.34|7
1731575170000|2024-11-14 09:06:10|55.72|55.42|55.77|55.47|55.78|55.48|55.72|55.42|10
1731575180000|2024-11-14 09:06:20|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731575190000|2024-11-14 09:06:30|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|4
1731575200000|2024-11-14 09:06:40|55.77|55.47|55.76|55.46|55.77|55.47|55.76|55.46|6
1731575210000|2024-11-14 09:06:50|55.74|55.44|55.76|55.46|55.79|55.49|55.74|55.44|8
1731575220000|2024-11-14 09:07:00|55.75|55.45|55.76|55.46|55.77|55.47|55.75|55.45|14
1731575230000|2024-11-14 09:07:10|55.77|55.47|55.75|55.45|55.78|55.48|55.75|55.45|3
1731575240000|2024-11-14 09:07:20|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731575250000|2024-11-14 09:07:30|55.72|55.42|55.72|55.42|55.73|55.43|55.68|55.38|11
1731575260000|2024-11-14 09:07:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|10
1731575270000|2024-11-14 09:07:50|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1731575280000|2024-11-14 09:08:00|55.74|55.44|55.72|55.42|55.75|55.45|55.72|55.42|5
1731575290000|2024-11-14 09:08:10|55.73|55.43|55.76|55.46|55.76|55.46|55.72|55.42|7
1731575300000|2024-11-14 09:08:20|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|6
1731575310000|2024-11-14 09:08:30|55.75|55.45|55.73|55.43|55.75|55.45|55.73|55.43|4
1731575320000|2024-11-14 09:08:40|55.72|55.42|55.72|55.42|55.73|55.43|55.71|55.41|5
1731575330000|2024-11-14 09:08:50|55.73|55.43|55.67|55.37|55.73|55.43|55.67|55.37|6
1731575340000|2024-11-14 09:09:00|55.66|55.36|55.71|55.41|55.71|55.41|55.64|55.34|9
1731575350000|2024-11-14 09:09:10|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|9
1731575360000|2024-11-14 09:09:20|55.71|55.41|55.67|55.37|55.71|55.41|55.67|55.37|4
1731575370000|2024-11-14 09:09:30|55.68|55.38|55.72|55.42|55.73|55.43|55.67|55.37|11
1731575380000|2024-11-14 09:09:40|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|6
1731575390000|2024-11-14 09:09:50|55.71|55.41|55.73|55.43|55.75|55.45|55.71|55.41|7
1731575400000|2024-11-14 09:10:00|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1731575410000|2024-11-14 09:10:10|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|8
1731575420000|2024-11-14 09:10:20|55.71|55.41|55.73|55.43|55.74|55.44|55.67|55.37|10
1731575430000|2024-11-14 09:10:30|55.72|55.42|55.74|55.44|55.75|55.45|55.71|55.41|11
1731575440000|2024-11-14 09:10:40|55.75|55.45|55.77|55.47|55.77|55.47|55.75|55.45|3
1731575450000|2024-11-14 09:10:50|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731575460000|2024-11-14 09:11:00|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|3
1731575470000|2024-11-14 09:11:10|55.77|55.47|55.75|55.45|55.77|55.47|55.75|55.45|7
1731575480000|2024-11-14 09:11:20|55.76|55.46|55.74|55.44|55.76|55.46|55.73|55.43|7
1731575490000|2024-11-14 09:11:30|55.73|55.43|55.73|55.43|55.74|55.44|55.73|55.43|3
1731575500000|2024-11-14 09:11:40|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|3
1731575510000|2024-11-14 09:11:50|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|7
1731575520000|2024-11-14 09:12:00|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|7
1731575530000|2024-11-14 09:12:10|55.71|55.41|55.7|55.4|55.71|55.41|55.69|55.39|8
1731575540000|2024-11-14 09:12:20|55.71|55.41|55.72|55.42|55.72|55.42|55.7|55.4|6
1731575550000|2024-11-14 09:12:30|55.73|55.43|55.75|55.45|55.75|55.45|55.72|55.42|5
1731575560000|2024-11-14 09:12:40|55.74|55.44|55.73|55.43|55.74|55.44|55.72|55.42|8
1731575570000|2024-11-14 09:12:50|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|4
1731575580000|2024-11-14 09:13:00|55.72|55.42|55.71|55.41|55.72|55.42|55.71|55.41|4
1731575590000|2024-11-14 09:13:10|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|7
1731575600000|2024-11-14 09:13:20|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1731575610000|2024-11-14 09:13:30|55.72|55.42|55.71|55.41|55.72|55.42|55.7|55.4|6
1731575620000|2024-11-14 09:13:40|55.7|55.4|55.67|55.37|55.71|55.41|55.67|55.37|5
1731575630000|2024-11-14 09:13:50|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1731575640000|2024-11-14 09:14:00|55.68|55.38|55.7|55.4|55.71|55.41|55.67|55.37|11
1731575650000|2024-11-14 09:14:10|55.71|55.41|55.66|55.36|55.71|55.41|55.66|55.36|8
1731575660000|2024-11-14 09:14:20|55.65|55.35|55.69|55.39|55.69|55.39|55.65|55.35|7
1731575670000|2024-11-14 09:14:30|55.67|55.37|55.65|55.35|55.67|55.37|55.65|55.35|5
1731575680000|2024-11-14 09:14:40|55.66|55.36|55.68|55.38|55.68|55.38|55.65|55.35|7
1731575690000|2024-11-14 09:14:50|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|9
1731575700000|2024-11-14 09:15:00|55.66|55.36|55.71|55.41|55.71|55.41|55.66|55.36|5
1731575710000|2024-11-14 09:15:10|55.72|55.42|55.7|55.4|55.72|55.42|55.7|55.4|5
1731575720000|2024-11-14 09:15:20|55.71|55.41|55.69|55.39|55.71|55.41|55.67|55.37|7
1731575730000|2024-11-14 09:15:30|55.68|55.38|55.67|55.37|55.71|55.41|55.67|55.37|9
1731575740000|2024-11-14 09:15:40|55.68|55.38|55.66|55.36|55.69|55.39|55.66|55.36|5
1731575750000|2024-11-14 09:15:50|55.67|55.37|55.68|55.38|55.68|55.38|55.67|55.37|2
1731575760000|2024-11-14 09:16:00|55.69|55.39|55.67|55.37|55.71|55.41|55.67|55.37|6
1731575770000|2024-11-14 09:16:10|55.66|55.36|55.64|55.34|55.66|55.36|55.63|55.33|6
1731575780000|2024-11-14 09:16:20|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731575790000|2024-11-14 09:16:30|55.64|55.34|55.61|55.31|55.65|55.35|55.61|55.31|6
1731575800000|2024-11-14 09:16:40|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|6
1731575810000|2024-11-14 09:16:50|55.62|55.32|55.61|55.31|55.62|55.32|55.61|55.31|4
1731575820000|2024-11-14 09:17:00|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|3
1731575830000|2024-11-14 09:17:10|55.63|55.33|55.59|55.29|55.63|55.33|55.59|55.29|5
1731575840000|2024-11-14 09:17:20|55.57|55.27|55.53|55.23|55.57|55.27|55.52|55.22|8
1731575850000|2024-11-14 09:17:30|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|3
1731575860000|2024-11-14 09:17:40|55.48|55.18|55.45|55.15|55.48|55.18|55.45|55.15|3
1731575870000|2024-11-14 09:17:50|55.43|55.13|55.37|55.07|55.44|55.14|55.37|55.07|12
1731575880000|2024-11-14 09:18:00|55.36|55.06|55.38|55.08|55.38|55.08|55.36|55.06|2
1731575890000|2024-11-14 09:18:10|55.41|55.11|55.45|55.15|55.45|55.15|55.41|55.11|7
1731575900000|2024-11-14 09:18:20|55.44|55.14|55.49|55.19|55.52|55.22|55.44|55.14|11
1731575910000|2024-11-14 09:18:30|55.5|55.2|55.52|55.22|55.52|55.22|55.5|55.2|7
1731575920000|2024-11-14 09:18:40|55.51|55.21|55.48|55.18|55.52|55.22|55.48|55.18|7
1731575930000|2024-11-14 09:18:50|55.49|55.19|55.48|55.18|55.49|55.19|55.48|55.18|4
1731575940000|2024-11-14 09:19:00|55.49|55.19|55.49|55.19|55.5|55.2|55.48|55.18|9
1731575950000|2024-11-14 09:19:10|55.5|55.2|55.52|55.22|55.52|55.22|55.49|55.19|9
1731575960000|2024-11-14 09:19:20|55.51|55.21|55.52|55.22|55.52|55.22|55.51|55.21|4
1731575970000|2024-11-14 09:19:30|55.53|55.23|55.55|55.25|55.55|55.25|55.53|55.23|3
1731575980000|2024-11-14 09:19:40|55.57|55.27|55.63|55.33|55.63|55.33|55.57|55.27|6
1731575990000|2024-11-14 09:19:50|55.62|55.32|55.62|55.32|55.63|55.33|55.62|55.32|5
1731576000000|2024-11-14 09:20:00|55.63|55.33|55.62|55.32|55.63|55.33|55.61|55.31|10
1731576010000|2024-11-14 09:20:10|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|6
1731576020000|2024-11-14 09:20:20|55.65|55.35|55.62|55.32|55.65|55.35|55.61|55.31|9
1731576030000|2024-11-14 09:20:30|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|5
1731576040000|2024-11-14 09:20:40|55.64|55.34|55.62|55.32|55.64|55.34|55.61|55.31|9
1731576050000|2024-11-14 09:20:50|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1731576060000|2024-11-14 09:21:00|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|4
1731576070000|2024-11-14 09:21:10|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|2
1731576080000|2024-11-14 09:21:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|6
1731576090000|2024-11-14 09:21:30|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|3
1731576100000|2024-11-14 09:21:40|55.61|55.31|55.62|55.32|55.62|55.32|55.6|55.3|4
1731576110000|2024-11-14 09:21:50|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|5
1731576130000|2024-11-14 09:22:10|55.68|55.38|55.69|55.39|55.69|55.39|55.67|55.37|8
1731576140000|2024-11-14 09:22:20|55.7|55.4|55.7|55.4|55.7|55.4|55.7|55.4|1
1731576150000|2024-11-14 09:22:30|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731576160000|2024-11-14 09:22:40|55.71|55.41|55.71|55.41|55.72|55.42|55.71|55.41|5
1731576170000|2024-11-14 09:22:50|55.7|55.4|55.67|55.37|55.71|55.41|55.67|55.37|7
1731576180000|2024-11-14 09:23:00|55.66|55.36|55.65|55.35|55.66|55.36|55.64|55.34|6
1731576190000|2024-11-14 09:23:10|55.64|55.34|55.65|55.35|55.66|55.36|55.64|55.34|6
1731576200000|2024-11-14 09:23:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|3
1731576220000|2024-11-14 09:23:40|55.65|55.35|55.65|55.35|55.65|55.35|55.65|55.35|1
1731576230000|2024-11-14 09:23:50|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|3
1731576240000|2024-11-14 09:24:00|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731576250000|2024-11-14 09:24:10|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1731576260000|2024-11-14 09:24:20|55.64|55.34|55.64|55.34|55.64|55.34|55.63|55.33|7
1731576270000|2024-11-14 09:24:30|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|4
1731576280000|2024-11-14 09:24:40|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731576290000|2024-11-14 09:24:50|55.66|55.36|55.65|55.35|55.68|55.38|55.65|55.35|5
1731576300000|2024-11-14 09:25:00|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|5
1731576310000|2024-11-14 09:25:10|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|2
1731576320000|2024-11-14 09:25:20|55.63|55.33|55.64|55.34|55.64|55.34|55.61|55.31|6
1731576340000|2024-11-14 09:25:40|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731576350000|2024-11-14 09:25:50|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1731576360000|2024-11-14 09:26:00|55.64|55.34|55.66|55.36|55.67|55.37|55.64|55.34|5
1731576370000|2024-11-14 09:26:10|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|4
1731576380000|2024-11-14 09:26:20|55.65|55.35|55.63|55.33|55.66|55.36|55.63|55.33|7
1731576390000|2024-11-14 09:26:30|55.64|55.34|55.65|55.35|55.66|55.36|55.64|55.34|5
1731576400000|2024-11-14 09:26:40|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|7
1731576410000|2024-11-14 09:26:50|55.62|55.32|55.6|55.3|55.64|55.34|55.6|55.3|8
1731576420000|2024-11-14 09:27:00|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|5
1731576430000|2024-11-14 09:27:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731576440000|2024-11-14 09:27:20|55.65|55.35|55.65|55.35|55.66|55.36|55.65|55.35|3
1731576460000|2024-11-14 09:27:40|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731576470000|2024-11-14 09:27:50|55.63|55.33|55.64|55.34|55.65|55.35|55.63|55.33|4
1731576480000|2024-11-14 09:28:00|55.63|55.33|55.63|55.33|55.64|55.34|55.62|55.32|5
1731576490000|2024-11-14 09:28:10|55.62|55.32|55.62|55.32|55.62|55.32|55.62|55.32|1
1731576500000|2024-11-14 09:28:20|55.61|55.31|55.57|55.27|55.61|55.31|55.57|55.27|4
1731576510000|2024-11-14 09:28:30|55.58|55.28|55.62|55.32|55.62|55.32|55.58|55.28|5
1731576520000|2024-11-14 09:28:40|55.61|55.31|55.63|55.33|55.64|55.34|55.61|55.31|6
1731576530000|2024-11-14 09:28:50|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731576540000|2024-11-14 09:29:00|55.63|55.33|55.6|55.3|55.63|55.33|55.6|55.3|4
1731576550000|2024-11-14 09:29:10|55.59|55.29|55.6|55.3|55.6|55.3|55.59|55.29|2
1731576560000|2024-11-14 09:29:20|55.59|55.29|55.59|55.29|55.59|55.29|55.59|55.29|1
1731576570000|2024-11-14 09:29:30|55.6|55.3|55.62|55.32|55.63|55.33|55.6|55.3|5
1731576580000|2024-11-14 09:29:40|55.63|55.33|55.71|55.41|55.71|55.41|55.63|55.33|5
1731576590000|2024-11-14 09:29:50|55.72|55.42|55.73|55.43|55.73|55.43|55.7|55.4|9
1731576600000|2024-11-14 09:30:00|55.74|55.44|55.72|55.42|55.74|55.44|55.71|55.41|7
1731576610000|2024-11-14 09:30:10|55.73|55.43|55.75|55.45|55.76|55.46|55.73|55.43|7
1731576620000|2024-11-14 09:30:20|55.74|55.44|55.75|55.45|55.75|55.45|55.74|55.44|4
1731576630000|2024-11-14 09:30:30|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731576660000|2024-11-14 09:31:00|55.74|55.44|55.68|55.38|55.74|55.44|55.68|55.38|12
1731576670000|2024-11-14 09:31:10|55.69|55.39|55.69|55.39|55.7|55.4|55.67|55.37|7
1731576680000|2024-11-14 09:31:20|55.68|55.38|55.73|55.43|55.73|55.43|55.68|55.38|11
1731576690000|2024-11-14 09:31:30|55.72|55.42|55.72|55.42|55.72|55.42|55.72|55.42|1
1731576700000|2024-11-14 09:31:40|55.71|55.41|55.71|55.41|55.71|55.41|55.69|55.39|5
1731576710000|2024-11-14 09:31:50|55.7|55.4|55.71|55.41|55.71|55.41|55.7|55.4|2
1731576720000|2024-11-14 09:32:00|55.7|55.4|55.7|55.4|55.71|55.41|55.69|55.39|9
1731576730000|2024-11-14 09:32:10|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|7
1731576740000|2024-11-14 09:32:20|55.72|55.42|55.68|55.38|55.72|55.42|55.68|55.38|6
1731576750000|2024-11-14 09:32:30|55.67|55.37|55.59|55.29|55.67|55.37|55.59|55.29|9
1731576760000|2024-11-14 09:32:40|55.57|55.27|55.55|55.25|55.57|55.27|55.55|55.25|5
1731576770000|2024-11-14 09:32:50|55.52|55.22|55.51|55.21|55.53|55.23|55.51|55.21|4
1731576780000|2024-11-14 09:33:00|55.5|55.2|55.48|55.18|55.5|55.2|55.47|55.17|6
1731576790000|2024-11-14 09:33:10|55.49|55.19|55.51|55.21|55.53|55.23|55.49|55.19|8
1731576800000|2024-11-14 09:33:20|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|2
1731576810000|2024-11-14 09:33:30|55.52|55.22|55.51|55.21|55.52|55.22|55.51|55.21|8
1731576820000|2024-11-14 09:33:40|55.5|55.2|55.5|55.2|55.5|55.2|55.46|55.16|9
1731576830000|2024-11-14 09:33:50|55.49|55.19|55.46|55.16|55.49|55.19|55.45|55.15|7
1731576840000|2024-11-14 09:34:00|55.45|55.15|55.42|55.12|55.45|55.15|55.42|55.12|3
1731576850000|2024-11-14 09:34:10|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|7
1731576860000|2024-11-14 09:34:20|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1731576870000|2024-11-14 09:34:30|55.39|55.09|55.35|55.05|55.39|55.09|55.35|55.05|4
1731576880000|2024-11-14 09:34:40|55.34|55.04|55.3|55|55.34|55.04|55.3|55|7
1731576890000|2024-11-14 09:34:50|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731576900000|2024-11-14 09:35:00|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|5
1731576910000|2024-11-14 09:35:10|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|3
1731576920000|2024-11-14 09:35:20|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1731576930000|2024-11-14 09:35:30|55.29|54.99|55.22|54.92|55.29|54.99|55.22|54.92|4
1731576940000|2024-11-14 09:35:40|55.21|54.91|55.23|54.93|55.23|54.93|55.21|54.91|3
1731576950000|2024-11-14 09:35:50|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1731576960000|2024-11-14 09:36:00|55.22|54.92|55.26|54.96|55.26|54.96|55.22|54.92|5
1731576970000|2024-11-14 09:36:10|55.28|54.98|55.28|54.98|55.28|54.98|55.26|54.96|9
1731576980000|2024-11-14 09:36:20|55.3|55|55.31|55.01|55.31|55.01|55.3|55|2
1731576990000|2024-11-14 09:36:30|55.3|55|55.29|54.99|55.3|55|55.27|54.97|5
1731577000000|2024-11-14 09:36:40|55.3|55|55.34|55.04|55.34|55.04|55.3|55|4
1731577010000|2024-11-14 09:36:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1731577020000|2024-11-14 09:37:00|55.36|55.06|55.38|55.08|55.39|55.09|55.36|55.06|8
1731577030000|2024-11-14 09:37:10|55.37|55.07|55.38|55.08|55.38|55.08|55.37|55.07|2
1731577040000|2024-11-14 09:37:20|55.39|55.09|55.34|55.04|55.39|55.09|55.34|55.04|9
1731577050000|2024-11-14 09:37:30|55.35|55.05|55.32|55.02|55.35|55.05|55.32|55.02|4
1731577060000|2024-11-14 09:37:40|55.31|55.01|55.25|54.95|55.31|55.01|55.25|54.95|6
1731577070000|2024-11-14 09:37:50|55.26|54.96|55.3|55|55.3|55|55.26|54.96|5
1731577080000|2024-11-14 09:38:00|55.31|55.01|55.32|55.02|55.32|55.02|55.31|55.01|2
1731577090000|2024-11-14 09:38:10|55.3|55|55.3|55|55.3|55|55.24|54.94|8
1731577100000|2024-11-14 09:38:20|55.31|55.01|55.31|55.01|55.32|55.02|55.31|55.01|3
1731577110000|2024-11-14 09:38:30|55.32|55.02|55.31|55.01|55.32|55.02|55.31|55.01|2
1731577120000|2024-11-14 09:38:40|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|3
1731577130000|2024-11-14 09:38:50|55.31|55.01|55.29|54.99|55.31|55.01|55.27|54.97|8
1731577140000|2024-11-14 09:39:00|55.3|55|55.32|55.02|55.32|55.02|55.3|55|2
1731577150000|2024-11-14 09:39:10|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731577160000|2024-11-14 09:39:20|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|6
1731577170000|2024-11-14 09:39:30|55.32|55.02|55.32|55.02|55.32|55.02|55.31|55.01|3
1731577210000|2024-11-14 09:40:10|55.33|55.03|55.34|55.04|55.34|55.04|55.33|55.03|6
1731577220000|2024-11-14 09:40:20|55.35|55.05|55.33|55.03|55.35|55.05|55.31|55.01|8
1731577230000|2024-11-14 09:40:30|55.32|55.02|55.32|55.02|55.33|55.03|55.32|55.02|3
1731577240000|2024-11-14 09:40:40|55.31|55.01|55.33|55.03|55.34|55.04|55.31|55.01|6
1731577250000|2024-11-14 09:40:50|55.34|55.04|55.36|55.06|55.36|55.06|55.34|55.04|3
1731577260000|2024-11-14 09:41:00|55.37|55.07|55.38|55.08|55.4|55.1|55.37|55.07|6
1731577270000|2024-11-14 09:41:10|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731577280000|2024-11-14 09:41:20|55.36|55.06|55.39|55.09|55.39|55.09|55.36|55.06|8
1731577290000|2024-11-14 09:41:30|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1731577300000|2024-11-14 09:41:40|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1731577310000|2024-11-14 09:41:50|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|3
1731577320000|2024-11-14 09:42:00|55.36|55.06|55.37|55.07|55.37|55.07|55.35|55.05|4
1731577330000|2024-11-14 09:42:10|55.36|55.06|55.37|55.07|55.37|55.07|55.34|55.04|6
1731577340000|2024-11-14 09:42:20|55.38|55.08|55.35|55.05|55.38|55.08|55.35|55.05|4
1731577350000|2024-11-14 09:42:30|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|6
1731577360000|2024-11-14 09:42:40|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|3
1731577370000|2024-11-14 09:42:50|55.37|55.07|55.42|55.12|55.42|55.12|55.37|55.07|4
1731577380000|2024-11-14 09:43:00|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1731577390000|2024-11-14 09:43:10|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1731577400000|2024-11-14 09:43:20|55.45|55.15|55.44|55.14|55.46|55.16|55.44|55.14|3
1731577410000|2024-11-14 09:43:30|55.45|55.15|55.43|55.13|55.45|55.15|55.42|55.12|5
1731577420000|2024-11-14 09:43:40|55.41|55.11|55.4|55.1|55.41|55.11|55.39|55.09|5
1731577430000|2024-11-14 09:43:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1731577440000|2024-11-14 09:44:00|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1731577450000|2024-11-14 09:44:10|55.41|55.11|55.44|55.14|55.44|55.14|55.41|55.11|3
1731577460000|2024-11-14 09:44:20|55.42|55.12|55.41|55.11|55.42|55.12|55.4|55.1|3
1731577470000|2024-11-14 09:44:30|55.4|55.1|55.4|55.1|55.4|55.1|55.4|55.1|1
1731577480000|2024-11-14 09:44:40|55.39|55.09|55.43|55.13|55.44|55.14|55.39|55.09|6
1731577490000|2024-11-14 09:44:50|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|2
1731577500000|2024-11-14 09:45:00|55.42|55.12|55.41|55.11|55.42|55.12|55.41|55.11|6
1731577510000|2024-11-14 09:45:10|55.39|55.09|55.38|55.08|55.39|55.09|55.35|55.05|7
1731577520000|2024-11-14 09:45:20|55.39|55.09|55.38|55.08|55.41|55.11|55.38|55.08|4
1731577530000|2024-11-14 09:45:30|55.39|55.09|55.4|55.1|55.4|55.1|55.39|55.09|4
1731577540000|2024-11-14 09:45:40|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1731577550000|2024-11-14 09:45:50|55.42|55.12|55.42|55.12|55.42|55.12|55.41|55.11|5
1731577560000|2024-11-14 09:46:00|55.41|55.11|55.41|55.11|55.41|55.11|55.37|55.07|8
1731577570000|2024-11-14 09:46:10|55.4|55.1|55.41|55.11|55.42|55.12|55.4|55.1|4
1731577580000|2024-11-14 09:46:20|55.4|55.1|55.35|55.05|55.4|55.1|55.35|55.05|4
1731577590000|2024-11-14 09:46:30|55.36|55.06|55.41|55.11|55.41|55.11|55.36|55.06|6
1731577600000|2024-11-14 09:46:40|55.4|55.1|55.44|55.14|55.44|55.14|55.39|55.09|9
1731577610000|2024-11-14 09:46:50|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|2
1731577620000|2024-11-14 09:47:00|55.43|55.13|55.41|55.11|55.44|55.14|55.41|55.11|5
1731577630000|2024-11-14 09:47:10|55.4|55.1|55.36|55.06|55.4|55.1|55.36|55.06|7
1731577640000|2024-11-14 09:47:20|55.32|55.02|55.29|54.99|55.32|55.02|55.29|54.99|5
1731577650000|2024-11-14 09:47:30|55.28|54.98|55.2|54.9|55.28|54.98|55.19|54.89|10
1731577660000|2024-11-14 09:47:40|55.21|54.91|55.27|54.97|55.28|54.98|55.21|54.91|8
1731577670000|2024-11-14 09:47:50|55.28|54.98|55.29|54.99|55.31|55.01|55.27|54.97|11
1731577680000|2024-11-14 09:48:00|55.28|54.98|55.27|54.97|55.3|55|55.26|54.96|13
1731577690000|2024-11-14 09:48:10|55.26|54.96|55.2|54.9|55.26|54.96|55.2|54.9|9
1731577700000|2024-11-14 09:48:20|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1731577710000|2024-11-14 09:48:30|55.15|54.85|55.12|54.82|55.15|54.85|55.11|54.81|5
1731577720000|2024-11-14 09:48:40|55.11|54.81|55.1|54.8|55.11|54.81|55.1|54.8|4
1731577730000|2024-11-14 09:48:50|55.11|54.81|55.19|54.89|55.19|54.89|55.11|54.81|7
1731577740000|2024-11-14 09:49:00|55.18|54.88|55.24|54.94|55.24|54.94|55.18|54.88|9
1731577750000|2024-11-14 09:49:10|55.23|54.93|55.19|54.89|55.23|54.93|55.19|54.89|5
1731577760000|2024-11-14 09:49:20|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1731577770000|2024-11-14 09:49:30|55.19|54.89|55.2|54.9|55.2|54.9|55.17|54.87|6
1731577780000|2024-11-14 09:49:40|55.21|54.91|55.26|54.96|55.26|54.96|55.21|54.91|6
1731577790000|2024-11-14 09:49:50|55.27|54.97|55.33|55.03|55.33|55.03|55.27|54.97|5
1731577800000|2024-11-14 09:50:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1731577810000|2024-11-14 09:50:10|55.35|55.05|55.37|55.07|55.37|55.07|55.35|55.05|3
1731577820000|2024-11-14 09:50:20|55.38|55.08|55.38|55.08|55.39|55.09|55.37|55.07|5
1731577830000|2024-11-14 09:50:30|55.37|55.07|55.34|55.04|55.37|55.07|55.34|55.04|3
1731577840000|2024-11-14 09:50:40|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1731577850000|2024-11-14 09:50:50|55.34|55.04|55.32|55.02|55.34|55.04|55.32|55.02|5
1731577860000|2024-11-14 09:51:00|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1731577870000|2024-11-14 09:51:10|55.34|55.04|55.33|55.03|55.34|55.04|55.32|55.02|8
1731577880000|2024-11-14 09:51:20|55.31|55.01|55.33|55.03|55.33|55.03|55.31|55.01|5
1731577890000|2024-11-14 09:51:30|55.34|55.04|55.36|55.06|55.39|55.09|55.34|55.04|11
1731577900000|2024-11-14 09:51:40|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|4
1731577910000|2024-11-14 09:51:50|55.33|55.03|55.35|55.05|55.35|55.05|55.33|55.03|3
1731577920000|2024-11-14 09:52:00|55.34|55.04|55.35|55.05|55.36|55.06|55.34|55.04|8
1731577930000|2024-11-14 09:52:10|55.34|55.04|55.33|55.03|55.34|55.04|55.32|55.02|3
1731577940000|2024-11-14 09:52:20|55.32|55.02|55.32|55.02|55.32|55.02|55.32|55.02|1
1731577950000|2024-11-14 09:52:30|55.31|55.01|55.3|55|55.31|55.01|55.29|54.99|3
1731577960000|2024-11-14 09:52:40|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731577970000|2024-11-14 09:52:50|55.33|55.03|55.33|55.03|55.33|55.03|55.33|55.03|1
1731577980000|2024-11-14 09:53:00|55.32|55.02|55.35|55.05|55.35|55.05|55.32|55.02|4
1731577990000|2024-11-14 09:53:10|55.33|55.03|55.33|55.03|55.34|55.04|55.33|55.03|3
1731578000000|2024-11-14 09:53:20|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1731578010000|2024-11-14 09:53:30|55.29|54.99|55.35|55.05|55.35|55.05|55.29|54.99|5
1731578020000|2024-11-14 09:53:40|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1731578030000|2024-11-14 09:53:50|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1731578040000|2024-11-14 09:54:00|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|3
1731578050000|2024-11-14 09:54:10|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|3
1731578060000|2024-11-14 09:54:20|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1731578070000|2024-11-14 09:54:30|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|3
1731578080000|2024-11-14 09:54:40|55.39|55.09|55.39|55.09|55.39|55.09|55.38|55.08|3
1731578090000|2024-11-14 09:54:50|55.38|55.08|55.37|55.07|55.38|55.08|55.37|55.07|2
1731578100000|2024-11-14 09:55:00|55.36|55.06|55.35|55.05|55.36|55.06|55.32|55.02|6
1731578110000|2024-11-14 09:55:10|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1731578120000|2024-11-14 09:55:20|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|4
1731578130000|2024-11-14 09:55:30|55.35|55.05|55.35|55.05|55.36|55.06|55.35|55.05|3
1731578140000|2024-11-14 09:55:40|55.34|55.04|55.37|55.07|55.39|55.09|55.34|55.04|7
1731578150000|2024-11-14 09:55:50|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731578160000|2024-11-14 09:56:00|55.37|55.07|55.39|55.09|55.39|55.09|55.37|55.07|3
1731578170000|2024-11-14 09:56:10|55.38|55.08|55.38|55.08|55.39|55.09|55.37|55.07|5
1731578190000|2024-11-14 09:56:30|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|3
1731578200000|2024-11-14 09:56:40|55.43|55.13|55.45|55.15|55.45|55.15|55.43|55.13|3
1731578210000|2024-11-14 09:56:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731578220000|2024-11-14 09:57:00|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731578230000|2024-11-14 09:57:10|55.46|55.16|55.48|55.18|55.49|55.19|55.46|55.16|7
1731578240000|2024-11-14 09:57:20|55.49|55.19|55.51|55.21|55.51|55.21|55.49|55.19|3
1731578250000|2024-11-14 09:57:30|55.5|55.2|55.5|55.2|55.5|55.2|55.49|55.19|3
1731578260000|2024-11-14 09:57:40|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|3
1731578270000|2024-11-14 09:57:50|55.48|55.18|55.48|55.18|55.48|55.18|55.46|55.16|4
1731578280000|2024-11-14 09:58:00|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1731578290000|2024-11-14 09:58:10|55.48|55.18|55.49|55.19|55.49|55.19|55.47|55.17|6
1731578300000|2024-11-14 09:58:20|55.5|55.2|55.51|55.21|55.51|55.21|55.5|55.2|2
1731578310000|2024-11-14 09:58:30|55.52|55.22|55.54|55.24|55.54|55.24|55.52|55.22|3
1731578320000|2024-11-14 09:58:40|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|2
1731578330000|2024-11-14 09:58:50|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1731578340000|2024-11-14 09:59:00|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|4
1731578350000|2024-11-14 09:59:10|55.53|55.23|55.49|55.19|55.53|55.23|55.48|55.18|5
1731578360000|2024-11-14 09:59:20|55.5|55.2|55.51|55.21|55.51|55.21|55.49|55.19|4
1731578370000|2024-11-14 09:59:30|55.5|55.2|55.5|55.2|55.5|55.2|55.5|55.2|1
1731578390000|2024-11-14 09:59:50|55.49|55.19|55.48|55.18|55.49|55.19|55.47|55.17|5
1731578400000|2024-11-14 10:00:00|55.5|55.2|55.5|55.2|55.52|55.22|55.5|55.2|3
1731578410000|2024-11-14 10:00:10|55.49|55.19|55.46|55.16|55.52|55.22|55.46|55.16|10
1731578420000|2024-11-14 10:00:20|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|3
1731578430000|2024-11-14 10:00:30|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1731578440000|2024-11-14 10:00:40|55.45|55.15|55.46|55.16|55.46|55.16|55.45|55.15|2
1731578460000|2024-11-14 10:01:00|55.47|55.17|55.46|55.16|55.47|55.17|55.46|55.16|2
1731578490000|2024-11-14 10:01:30|55.47|55.17|55.44|55.14|55.47|55.17|55.44|55.14|4
1731578500000|2024-11-14 10:01:40|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|5
1731578510000|2024-11-14 10:01:50|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|5
1731578520000|2024-11-14 10:02:00|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|4
1731578530000|2024-11-14 10:02:10|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|8
1731578540000|2024-11-14 10:02:20|55.44|55.14|55.45|55.15|55.45|55.15|55.43|55.13|6
1731578550000|2024-11-14 10:02:30|55.44|55.14|55.39|55.09|55.44|55.14|55.39|55.09|4
1731578560000|2024-11-14 10:02:40|55.4|55.1|55.39|55.09|55.4|55.1|55.39|55.09|4
1731578570000|2024-11-14 10:02:50|55.4|55.1|55.4|55.1|55.42|55.12|55.39|55.09|8
1731578580000|2024-11-14 10:03:00|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1731578590000|2024-11-14 10:03:10|55.41|55.11|55.4|55.1|55.41|55.11|55.4|55.1|2
1731578600000|2024-11-14 10:03:20|55.41|55.11|55.42|55.12|55.43|55.13|55.41|55.11|4
1731578610000|2024-11-14 10:03:30|55.41|55.11|55.37|55.07|55.42|55.12|55.37|55.07|6
1731578620000|2024-11-14 10:03:40|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731578630000|2024-11-14 10:03:50|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731578640000|2024-11-14 10:04:00|55.36|55.06|55.36|55.06|55.38|55.08|55.36|55.06|4
1731578650000|2024-11-14 10:04:10|55.37|55.07|55.43|55.13|55.43|55.13|55.36|55.06|8
1731578660000|2024-11-14 10:04:20|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731578670000|2024-11-14 10:04:30|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1731578680000|2024-11-14 10:04:40|55.44|55.14|55.44|55.14|55.44|55.14|55.43|55.13|5
1731578690000|2024-11-14 10:04:50|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1731578700000|2024-11-14 10:05:00|55.42|55.12|55.45|55.15|55.45|55.15|55.42|55.12|3
1731578710000|2024-11-14 10:05:10|55.44|55.14|55.43|55.13|55.45|55.15|55.43|55.13|10
1731578720000|2024-11-14 10:05:20|55.42|55.12|55.41|55.11|55.42|55.12|55.38|55.08|5
1731578730000|2024-11-14 10:05:30|55.4|55.1|55.45|55.15|55.45|55.15|55.4|55.1|10
1731578740000|2024-11-14 10:05:40|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|6
1731578750000|2024-11-14 10:05:50|55.46|55.16|55.44|55.14|55.47|55.17|55.43|55.13|9
1731578760000|2024-11-14 10:06:00|55.43|55.13|55.44|55.14|55.45|55.15|55.43|55.13|4
1731578770000|2024-11-14 10:06:10|55.45|55.15|55.45|55.15|55.46|55.16|55.44|55.14|7
1731578780000|2024-11-14 10:06:20|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|2
1731578790000|2024-11-14 10:06:30|55.48|55.18|55.54|55.24|55.54|55.24|55.48|55.18|4
1731578800000|2024-11-14 10:06:40|55.53|55.23|55.48|55.18|55.53|55.23|55.48|55.18|7
1731578810000|2024-11-14 10:06:50|55.49|55.19|55.52|55.22|55.53|55.23|55.49|55.19|6
1731578820000|2024-11-14 10:07:00|55.51|55.21|55.46|55.16|55.51|55.21|55.46|55.16|9
1731578830000|2024-11-14 10:07:10|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731578840000|2024-11-14 10:07:20|55.43|55.13|55.44|55.14|55.44|55.14|55.42|55.12|10
1731578850000|2024-11-14 10:07:30|55.43|55.13|55.46|55.16|55.46|55.16|55.43|55.13|3
1731578860000|2024-11-14 10:07:40|55.45|55.15|55.45|55.15|55.45|55.15|55.44|55.14|7
1731578870000|2024-11-14 10:07:50|55.46|55.16|55.46|55.16|55.47|55.17|55.46|55.16|3
1731578880000|2024-11-14 10:08:00|55.45|55.15|55.46|55.16|55.46|55.16|55.44|55.14|4
1731578890000|2024-11-14 10:08:10|55.51|55.21|55.52|55.22|55.54|55.24|55.51|55.21|8
1731578900000|2024-11-14 10:08:20|55.53|55.23|55.56|55.26|55.56|55.26|55.53|55.23|3
1731578910000|2024-11-14 10:08:30|55.57|55.27|55.64|55.34|55.64|55.34|55.57|55.27|8
1731578920000|2024-11-14 10:08:40|55.63|55.33|55.61|55.31|55.63|55.33|55.61|55.31|4
1731578930000|2024-11-14 10:08:50|55.62|55.32|55.62|55.32|55.62|55.32|55.61|55.31|3
1731578940000|2024-11-14 10:09:00|55.63|55.33|55.57|55.27|55.63|55.33|55.55|55.25|11
1731578950000|2024-11-14 10:09:10|55.58|55.28|55.64|55.34|55.64|55.34|55.58|55.28|3
1731578960000|2024-11-14 10:09:20|55.63|55.33|55.64|55.34|55.64|55.34|55.63|55.33|2
1731578970000|2024-11-14 10:09:30|55.65|55.35|55.64|55.34|55.65|55.35|55.64|55.34|6
1731578990000|2024-11-14 10:09:50|55.63|55.33|55.62|55.32|55.63|55.33|55.61|55.31|4
1731579000000|2024-11-14 10:10:00|55.63|55.33|55.62|55.32|55.63|55.33|55.62|55.32|2
1731579010000|2024-11-14 10:10:10|55.61|55.31|55.61|55.31|55.61|55.31|55.58|55.28|6
1731579020000|2024-11-14 10:10:20|55.62|55.32|55.58|55.28|55.63|55.33|55.58|55.28|7
1731579030000|2024-11-14 10:10:30|55.57|55.27|55.57|55.27|55.57|55.27|55.56|55.26|5
1731579040000|2024-11-14 10:10:40|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|3
1731579050000|2024-11-14 10:10:50|55.57|55.27|55.58|55.28|55.58|55.28|55.57|55.27|6
1731579060000|2024-11-14 10:11:00|55.57|55.27|55.54|55.24|55.57|55.27|55.54|55.24|6
1731579070000|2024-11-14 10:11:10|55.55|55.25|55.48|55.18|55.55|55.25|55.48|55.18|5
1731579080000|2024-11-14 10:11:20|55.47|55.17|55.45|55.15|55.48|55.18|55.45|55.15|7
1731579090000|2024-11-14 10:11:30|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|6
1731579100000|2024-11-14 10:11:40|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|4
1731579110000|2024-11-14 10:11:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731579120000|2024-11-14 10:12:00|55.45|55.15|55.44|55.14|55.47|55.17|55.44|55.14|14
1731579130000|2024-11-14 10:12:10|55.43|55.13|55.39|55.09|55.43|55.13|55.39|55.09|4
1731579140000|2024-11-14 10:12:20|55.4|55.1|55.44|55.14|55.44|55.14|55.4|55.1|6
1731579150000|2024-11-14 10:12:30|55.43|55.13|55.38|55.08|55.44|55.14|55.38|55.08|6
1731579160000|2024-11-14 10:12:40|55.39|55.09|55.45|55.15|55.45|55.15|55.39|55.09|5
1731579170000|2024-11-14 10:12:50|55.46|55.16|55.46|55.16|55.46|55.16|55.45|55.15|3
1731579180000|2024-11-14 10:13:00|55.48|55.18|55.46|55.16|55.48|55.18|55.46|55.16|5
1731579190000|2024-11-14 10:13:10|55.45|55.15|55.39|55.09|55.46|55.16|55.38|55.08|8
1731579200000|2024-11-14 10:13:20|55.38|55.08|55.44|55.14|55.44|55.14|55.37|55.07|7
1731579210000|2024-11-14 10:13:30|55.45|55.15|55.48|55.18|55.48|55.18|55.45|55.15|5
1731579220000|2024-11-14 10:13:40|55.46|55.16|55.47|55.17|55.48|55.18|55.45|55.15|6
1731579230000|2024-11-14 10:13:50|55.46|55.16|55.47|55.17|55.47|55.17|55.46|55.16|4
1731579250000|2024-11-14 10:14:10|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1731579260000|2024-11-14 10:14:20|55.45|55.15|55.44|55.14|55.46|55.16|55.44|55.14|4
1731579280000|2024-11-14 10:14:40|55.45|55.15|55.47|55.17|55.47|55.17|55.44|55.14|5
1731579290000|2024-11-14 10:14:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1731579470000|2024-11-14 10:17:50|55.34|55.04|55.35|55.05|55.35|55.05|55.34|55.04|2
1731579480000|2024-11-14 10:18:00|55.36|55.06|55.35|55.05|55.4|55.1|55.35|55.05|7
1731579490000|2024-11-14 10:18:10|55.36|55.06|55.36|55.06|55.36|55.06|55.35|55.05|3
1731579500000|2024-11-14 10:18:20|55.35|55.05|55.34|55.04|55.36|55.06|55.34|55.04|4
1731579510000|2024-11-14 10:18:30|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1731579520000|2024-11-14 10:18:40|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731579530000|2024-11-14 10:18:50|55.35|55.05|55.35|55.05|55.35|55.05|55.35|55.05|1
1731579540000|2024-11-14 10:19:00|55.36|55.06|55.39|55.09|55.4|55.1|55.36|55.06|6
1731579550000|2024-11-14 10:19:10|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|3
1731579560000|2024-11-14 10:19:20|55.41|55.11|55.38|55.08|55.41|55.11|55.37|55.07|8
1731579570000|2024-11-14 10:19:30|55.39|55.09|55.46|55.16|55.46|55.16|55.39|55.09|7
1731579580000|2024-11-14 10:19:40|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|7
1731579590000|2024-11-14 10:19:50|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|4
1731579600000|2024-11-14 10:20:00|55.4|55.1|55.37|55.07|55.4|55.1|55.37|55.07|5
1731579610000|2024-11-14 10:20:10|55.36|55.06|55.41|55.11|55.41|55.11|55.36|55.06|12
1731579620000|2024-11-14 10:20:20|55.4|55.1|55.37|55.07|55.4|55.1|55.37|55.07|7
1731579630000|2024-11-14 10:20:30|55.38|55.08|55.39|55.09|55.39|55.09|55.37|55.07|6
1731579640000|2024-11-14 10:20:40|55.4|55.1|55.42|55.12|55.42|55.12|55.4|55.1|3
1731579650000|2024-11-14 10:20:50|55.43|55.13|55.43|55.13|55.44|55.14|55.43|55.13|3
1731579660000|2024-11-14 10:21:00|55.44|55.14|55.43|55.13|55.45|55.15|55.43|55.13|10
1731579670000|2024-11-14 10:21:10|55.42|55.12|55.41|55.11|55.42|55.12|55.39|55.09|5
1731579680000|2024-11-14 10:21:20|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|12
1731579690000|2024-11-14 10:21:30|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1731579700000|2024-11-14 10:21:40|55.43|55.13|55.44|55.14|55.45|55.15|55.43|55.13|4
1731579710000|2024-11-14 10:21:50|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|2
1731579720000|2024-11-14 10:22:00|55.45|55.15|55.44|55.14|55.45|55.15|55.43|55.13|8
1731579730000|2024-11-14 10:22:10|55.43|55.13|55.41|55.11|55.43|55.13|55.41|55.11|5
1731579740000|2024-11-14 10:22:20|55.4|55.1|55.35|55.05|55.4|55.1|55.35|55.05|3
1731579750000|2024-11-14 10:22:30|55.34|55.04|55.35|55.05|55.35|55.05|55.32|55.02|8
1731579760000|2024-11-14 10:22:40|55.34|55.04|55.35|55.05|55.35|55.05|55.33|55.03|6
1731579770000|2024-11-14 10:22:50|55.36|55.06|55.36|55.06|55.37|55.07|55.35|55.05|6
1731579780000|2024-11-14 10:23:00|55.39|55.09|55.42|55.12|55.42|55.12|55.39|55.09|6
1731579790000|2024-11-14 10:23:10|55.43|55.13|55.42|55.12|55.44|55.14|55.4|55.1|10
1731579800000|2024-11-14 10:23:20|55.41|55.11|55.46|55.16|55.46|55.16|55.41|55.11|10
1731579810000|2024-11-14 10:23:30|55.45|55.15|55.43|55.13|55.45|55.15|55.41|55.11|6
1731579820000|2024-11-14 10:23:40|55.42|55.12|55.41|55.11|55.43|55.13|55.41|55.11|6
1731579830000|2024-11-14 10:23:50|55.38|55.08|55.41|55.11|55.41|55.11|55.38|55.08|6
1731579840000|2024-11-14 10:24:00|55.42|55.12|55.45|55.15|55.45|55.15|55.42|55.12|6
1731579850000|2024-11-14 10:24:10|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731579860000|2024-11-14 10:24:20|55.44|55.14|55.43|55.13|55.44|55.14|55.42|55.12|4
1731579870000|2024-11-14 10:24:30|55.42|55.12|55.45|55.15|55.45|55.15|55.42|55.12|4
1731579880000|2024-11-14 10:24:40|55.44|55.14|55.42|55.12|55.44|55.14|55.41|55.11|4
1731579890000|2024-11-14 10:24:50|55.41|55.11|55.41|55.11|55.41|55.11|55.41|55.11|1
1731579900000|2024-11-14 10:25:00|55.42|55.12|55.38|55.08|55.42|55.12|55.38|55.08|4
1731579910000|2024-11-14 10:25:10|55.39|55.09|55.39|55.09|55.41|55.11|55.39|55.09|5
1731579920000|2024-11-14 10:25:20|55.38|55.08|55.4|55.1|55.4|55.1|55.36|55.06|6
1731579930000|2024-11-14 10:25:30|55.39|55.09|55.41|55.11|55.41|55.11|55.39|55.09|3
1731579940000|2024-11-14 10:25:40|55.42|55.12|55.44|55.14|55.44|55.14|55.42|55.12|3
1731579950000|2024-11-14 10:25:50|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731579960000|2024-11-14 10:26:00|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731579970000|2024-11-14 10:26:10|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1731579980000|2024-11-14 10:26:20|55.47|55.17|55.47|55.17|55.47|55.17|55.47|55.17|1
1731579990000|2024-11-14 10:26:30|55.46|55.16|55.45|55.15|55.48|55.18|55.45|55.15|5
1731580000000|2024-11-14 10:26:40|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|2
1731580010000|2024-11-14 10:26:50|55.46|55.16|55.46|55.16|55.46|55.16|55.46|55.16|1
1731580020000|2024-11-14 10:27:00|55.45|55.15|55.45|55.15|55.45|55.15|55.43|55.13|5
1731580030000|2024-11-14 10:27:10|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731580040000|2024-11-14 10:27:20|55.43|55.13|55.42|55.12|55.43|55.13|55.42|55.12|2
1731580050000|2024-11-14 10:27:30|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731580060000|2024-11-14 10:27:40|55.44|55.14|55.43|55.13|55.44|55.14|55.43|55.13|2
1731580070000|2024-11-14 10:27:50|55.44|55.14|55.44|55.14|55.44|55.14|55.44|55.14|1
1731580100000|2024-11-14 10:28:20|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731580110000|2024-11-14 10:28:30|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1731580120000|2024-11-14 10:28:40|55.43|55.13|55.43|55.13|55.43|55.13|55.43|55.13|1
1731580130000|2024-11-14 10:28:50|55.42|55.12|55.42|55.12|55.42|55.12|55.42|55.12|1
1731580160000|2024-11-14 10:29:20|55.41|55.11|55.42|55.12|55.42|55.12|55.41|55.11|2
1731580190000|2024-11-14 10:29:50|55.39|55.09|55.35|55.05|55.39|55.09|55.35|55.05|3
1731580210000|2024-11-14 10:30:10|55.36|55.06|55.42|55.12|55.42|55.12|55.36|55.06|6
1731580220000|2024-11-14 10:30:20|55.41|55.11|55.43|55.13|55.43|55.13|55.41|55.11|3
1731580230000|2024-11-14 10:30:30|55.42|55.12|55.39|55.09|55.42|55.12|55.37|55.07|12
1731580240000|2024-11-14 10:30:40|55.36|55.06|55.36|55.06|55.36|55.06|55.36|55.06|1
1731580250000|2024-11-14 10:30:50|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1731580260000|2024-11-14 10:31:00|55.35|55.05|55.36|55.06|55.37|55.07|55.34|55.04|12
1731580280000|2024-11-14 10:31:20|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731580290000|2024-11-14 10:31:30|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731580300000|2024-11-14 10:31:40|55.37|55.07|55.35|55.05|55.37|55.07|55.35|55.05|2
1731580310000|2024-11-14 10:31:50|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731580320000|2024-11-14 10:32:00|55.34|55.04|55.34|55.04|55.34|55.04|55.34|55.04|1
1731580330000|2024-11-14 10:32:10|55.36|55.06|55.36|55.06|55.37|55.07|55.35|55.05|9
1731580340000|2024-11-14 10:32:20|55.37|55.07|55.38|55.08|55.39|55.09|55.37|55.07|6
1731580350000|2024-11-14 10:32:30|55.39|55.09|55.37|55.07|55.39|55.09|55.37|55.07|3
1731580360000|2024-11-14 10:32:40|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1731580370000|2024-11-14 10:32:50|55.35|55.05|55.36|55.06|55.36|55.06|55.35|55.05|2
1731580380000|2024-11-14 10:33:00|55.37|55.07|55.35|55.05|55.37|55.07|55.35|55.05|11
1731580390000|2024-11-14 10:33:10|55.36|55.06|55.36|55.06|55.37|55.07|55.36|55.06|3
1731580400000|2024-11-14 10:33:20|55.37|55.07|55.35|55.05|55.37|55.07|55.35|55.05|3
1731580410000|2024-11-14 10:33:30|55.36|55.06|55.35|55.05|55.36|55.06|55.35|55.05|2
1731580420000|2024-11-14 10:33:40|55.36|55.06|55.35|55.05|55.37|55.07|55.35|55.05|4
1731580440000|2024-11-14 10:34:00|55.36|55.06|55.34|55.04|55.36|55.06|55.34|55.04|3
1731580450000|2024-11-14 10:34:10|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1731580460000|2024-11-14 10:34:20|55.35|55.05|55.35|55.05|55.35|55.05|55.34|55.04|3
1731580470000|2024-11-14 10:34:30|55.33|55.03|55.3|55|55.33|55.03|55.3|55|3
1731580480000|2024-11-14 10:34:40|55.28|54.98|55.26|54.96|55.28|54.98|55.26|54.96|3
1731580490000|2024-11-14 10:34:50|55.25|54.95|55.26|54.96|55.26|54.96|55.24|54.94|4
1731580500000|2024-11-14 10:35:00|55.27|54.97|55.27|54.97|55.27|54.97|55.26|54.96|3
1731580510000|2024-11-14 10:35:10|55.26|54.96|55.24|54.94|55.26|54.96|55.24|54.94|3
1731580520000|2024-11-14 10:35:20|55.23|54.93|55.19|54.89|55.23|54.93|55.19|54.89|2
1731580530000|2024-11-14 10:35:30|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1731580540000|2024-11-14 10:35:40|55.19|54.89|55.18|54.88|55.19|54.89|55.18|54.88|2
1731580550000|2024-11-14 10:35:50|55.16|54.86|55.11|54.81|55.16|54.86|55.11|54.81|6
1731580560000|2024-11-14 10:36:00|55.1|54.8|55.1|54.8|55.11|54.81|55.09|54.79|6
1731580570000|2024-11-14 10:36:10|55.09|54.79|55.06|54.76|55.09|54.79|55.06|54.76|4
1731580580000|2024-11-14 10:36:20|55.05|54.75|55.06|54.76|55.07|54.77|55.05|54.75|8
1731580590000|2024-11-14 10:36:30|55.05|54.75|55.04|54.74|55.06|54.76|55.04|54.74|10
1731580600000|2024-11-14 10:36:40|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|4
1731580610000|2024-11-14 10:36:50|55.05|54.75|55.01|54.71|55.07|54.77|55.01|54.71|11
1731580620000|2024-11-14 10:37:00|54.99|54.69|54.94|54.64|54.99|54.69|54.94|54.64|15
1731580630000|2024-11-14 10:37:10|54.95|54.65|54.92|54.62|54.95|54.65|54.91|54.61|9
1731580640000|2024-11-14 10:37:20|54.91|54.61|54.89|54.59|54.91|54.61|54.88|54.58|7
1731580650000|2024-11-14 10:37:30|54.88|54.58|54.89|54.59|54.91|54.61|54.88|54.58|6
1731580660000|2024-11-14 10:37:40|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|6
1731580670000|2024-11-14 10:37:50|54.92|54.62|54.86|54.56|54.93|54.63|54.86|54.56|10
1731580680000|2024-11-14 10:38:00|54.85|54.55|54.9|54.6|54.91|54.61|54.84|54.54|13
1731580690000|2024-11-14 10:38:10|54.91|54.61|54.85|54.55|54.91|54.61|54.85|54.55|7
1731580700000|2024-11-14 10:38:20|54.86|54.56|54.87|54.57|54.88|54.58|54.85|54.55|11
1731580710000|2024-11-14 10:38:30|54.88|54.58|54.95|54.65|54.95|54.65|54.88|54.58|12
1731580720000|2024-11-14 10:38:40|54.96|54.66|54.94|54.64|54.97|54.67|54.93|54.63|15
1731580730000|2024-11-14 10:38:50|54.96|54.66|54.99|54.69|55.02|54.72|54.95|54.65|14
1731580740000|2024-11-14 10:39:00|55|54.7|55.01|54.71|55.02|54.72|54.98|54.68|17
1731580750000|2024-11-14 10:39:10|55|54.7|54.95|54.65|55|54.7|54.94|54.64|5
1731580760000|2024-11-14 10:39:20|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|5
1731580770000|2024-11-14 10:39:30|54.91|54.61|54.94|54.64|54.96|54.66|54.91|54.61|12
1731580780000|2024-11-14 10:39:40|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|4
1731580790000|2024-11-14 10:39:50|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|5
1731580800000|2024-11-14 10:40:00|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|9
1731580810000|2024-11-14 10:40:10|54.94|54.64|54.9|54.6|54.94|54.64|54.9|54.6|4
1731580820000|2024-11-14 10:40:20|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|4
1731580830000|2024-11-14 10:40:30|54.91|54.61|54.94|54.64|54.95|54.65|54.91|54.61|6
1731580840000|2024-11-14 10:40:40|54.95|54.65|55|54.7|55|54.7|54.95|54.65|8
1731580850000|2024-11-14 10:40:50|55.01|54.71|55.03|54.73|55.04|54.74|55.01|54.71|12
1731580860000|2024-11-14 10:41:00|55.02|54.72|54.97|54.67|55.02|54.72|54.97|54.67|7
1731580870000|2024-11-14 10:41:10|54.96|54.66|54.94|54.64|54.96|54.66|54.94|54.64|3
1731580880000|2024-11-14 10:41:20|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|6
1731580890000|2024-11-14 10:41:30|54.91|54.61|54.89|54.59|54.92|54.62|54.89|54.59|6
1731580900000|2024-11-14 10:41:40|54.87|54.57|54.89|54.59|54.9|54.6|54.87|54.57|7
1731580910000|2024-11-14 10:41:50|54.88|54.58|54.87|54.57|54.9|54.6|54.87|54.57|6
1731580920000|2024-11-14 10:42:00|54.88|54.58|54.84|54.54|54.88|54.58|54.83|54.53|11
1731580930000|2024-11-14 10:42:10|54.83|54.53|54.83|54.53|54.83|54.53|54.79|54.49|4
1731580940000|2024-11-14 10:42:20|54.84|54.54|54.86|54.56|54.86|54.56|54.84|54.54|3
1731580950000|2024-11-14 10:42:30|54.85|54.55|54.84|54.54|54.85|54.55|54.82|54.52|7
1731580960000|2024-11-14 10:42:40|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|3
1731580970000|2024-11-14 10:42:50|54.82|54.52|54.82|54.52|54.82|54.52|54.78|54.48|13
1731580980000|2024-11-14 10:43:00|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|4
1731580990000|2024-11-14 10:43:10|54.86|54.56|54.88|54.58|54.88|54.58|54.86|54.56|3
1731581000000|2024-11-14 10:43:20|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|5
1731581010000|2024-11-14 10:43:30|54.92|54.62|54.9|54.6|54.92|54.62|54.9|54.6|5
1731581020000|2024-11-14 10:43:40|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|3
1731581030000|2024-11-14 10:43:50|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731581040000|2024-11-14 10:44:00|54.89|54.59|54.92|54.62|54.92|54.62|54.89|54.59|4
1731581050000|2024-11-14 10:44:10|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|3
1731581060000|2024-11-14 10:44:20|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|3
1731581070000|2024-11-14 10:44:30|54.91|54.61|54.92|54.62|54.92|54.62|54.91|54.61|2
1731581080000|2024-11-14 10:44:40|54.91|54.61|54.93|54.63|54.93|54.63|54.9|54.6|5
1731581090000|2024-11-14 10:44:50|54.92|54.62|54.93|54.63|54.93|54.63|54.91|54.61|4
1731581100000|2024-11-14 10:45:00|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1731581110000|2024-11-14 10:45:10|54.91|54.61|54.91|54.61|54.92|54.62|54.89|54.59|7
1731581120000|2024-11-14 10:45:20|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1731581130000|2024-11-14 10:45:30|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1731581140000|2024-11-14 10:45:40|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1731581150000|2024-11-14 10:45:50|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1731581160000|2024-11-14 10:46:00|54.94|54.64|54.98|54.68|54.98|54.68|54.94|54.64|6
1731581170000|2024-11-14 10:46:10|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|4
1731581180000|2024-11-14 10:46:20|54.99|54.69|55.01|54.71|55.01|54.71|54.99|54.69|3
1731581190000|2024-11-14 10:46:30|55|54.7|54.99|54.69|55.02|54.72|54.99|54.69|5
1731581200000|2024-11-14 10:46:40|55|54.7|54.97|54.67|55|54.7|54.97|54.67|7
1731581210000|2024-11-14 10:46:50|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|5
1731581220000|2024-11-14 10:47:00|54.95|54.65|54.94|54.64|54.96|54.66|54.94|54.64|4
1731581230000|2024-11-14 10:47:10|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|2
1731581240000|2024-11-14 10:47:20|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|3
1731581250000|2024-11-14 10:47:30|54.96|54.66|54.97|54.67|54.97|54.67|54.95|54.65|6
1731581260000|2024-11-14 10:47:40|54.96|54.66|54.95|54.65|54.96|54.66|54.94|54.64|6
1731581270000|2024-11-14 10:47:50|54.94|54.64|54.96|54.66|54.96|54.66|54.94|54.64|5
1731581280000|2024-11-14 10:48:00|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|4
1731581290000|2024-11-14 10:48:10|54.99|54.69|54.97|54.67|54.99|54.69|54.97|54.67|3
1731581300000|2024-11-14 10:48:20|54.96|54.66|54.99|54.69|54.99|54.69|54.96|54.66|10
1731581310000|2024-11-14 10:48:30|55|54.7|55.03|54.73|55.03|54.73|55|54.7|4
1731581320000|2024-11-14 10:48:40|55.02|54.72|54.96|54.66|55.02|54.72|54.96|54.66|5
1731581330000|2024-11-14 10:48:50|54.95|54.65|54.95|54.65|54.95|54.65|54.94|54.64|9
1731581340000|2024-11-14 10:49:00|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1731581350000|2024-11-14 10:49:10|54.95|54.65|54.94|54.64|54.95|54.65|54.94|54.64|2
1731581360000|2024-11-14 10:49:20|54.91|54.61|54.91|54.61|54.91|54.61|54.89|54.59|6
1731581370000|2024-11-14 10:49:30|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|5
1731581380000|2024-11-14 10:49:40|54.93|54.63|54.93|54.63|54.93|54.63|54.92|54.62|5
1731581390000|2024-11-14 10:49:50|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1731581400000|2024-11-14 10:50:00|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1731581410000|2024-11-14 10:50:10|54.93|54.63|54.92|54.62|54.93|54.63|54.92|54.62|2
1731581420000|2024-11-14 10:50:20|54.91|54.61|54.91|54.61|54.91|54.61|54.88|54.58|6
1731581430000|2024-11-14 10:50:30|54.9|54.6|54.88|54.58|54.9|54.6|54.87|54.57|5
1731581440000|2024-11-14 10:50:40|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|4
1731581450000|2024-11-14 10:50:50|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1731581460000|2024-11-14 10:51:00|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731581470000|2024-11-14 10:51:10|54.83|54.53|54.83|54.53|54.83|54.53|54.82|54.52|5
1731581480000|2024-11-14 10:51:20|54.82|54.52|54.81|54.51|54.82|54.52|54.78|54.48|12
1731581490000|2024-11-14 10:51:30|54.8|54.5|54.83|54.53|54.83|54.53|54.8|54.5|6
1731581500000|2024-11-14 10:51:40|54.82|54.52|54.83|54.53|54.83|54.53|54.82|54.52|2
1731581510000|2024-11-14 10:51:50|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1731581520000|2024-11-14 10:52:00|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1731581530000|2024-11-14 10:52:10|54.81|54.51|54.83|54.53|54.83|54.53|54.8|54.5|5
1731581540000|2024-11-14 10:52:20|54.82|54.52|54.86|54.56|54.86|54.56|54.82|54.52|3
1731581550000|2024-11-14 10:52:30|54.85|54.55|54.83|54.53|54.85|54.55|54.83|54.53|5
1731581560000|2024-11-14 10:52:40|54.82|54.52|54.83|54.53|54.83|54.53|54.78|54.48|9
1731581570000|2024-11-14 10:52:50|54.84|54.54|54.84|54.54|54.85|54.55|54.84|54.54|3
1731581580000|2024-11-14 10:53:00|54.85|54.55|54.87|54.57|54.87|54.57|54.84|54.54|7
1731581590000|2024-11-14 10:53:10|54.88|54.58|54.88|54.58|54.88|54.58|54.86|54.56|5
1731581600000|2024-11-14 10:53:20|54.87|54.57|54.89|54.59|54.91|54.61|54.87|54.57|11
1731581610000|2024-11-14 10:53:30|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|3
1731581620000|2024-11-14 10:53:40|54.87|54.57|54.9|54.6|54.9|54.6|54.87|54.57|8
1731581630000|2024-11-14 10:53:50|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|4
1731581640000|2024-11-14 10:54:00|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|3
1731581650000|2024-11-14 10:54:10|54.94|54.64|54.96|54.66|54.96|54.66|54.93|54.63|9
1731581660000|2024-11-14 10:54:20|54.95|54.65|54.93|54.63|54.96|54.66|54.93|54.63|4
1731581670000|2024-11-14 10:54:30|54.92|54.62|54.92|54.62|54.93|54.63|54.92|54.62|3
1731581690000|2024-11-14 10:54:50|54.9|54.6|54.91|54.61|54.92|54.62|54.89|54.59|8
1731581700000|2024-11-14 10:55:00|54.92|54.62|54.9|54.6|54.94|54.64|54.9|54.6|12
1731581710000|2024-11-14 10:55:10|54.91|54.61|54.84|54.54|54.91|54.61|54.84|54.54|6
1731581720000|2024-11-14 10:55:20|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|5
1731581730000|2024-11-14 10:55:30|54.82|54.52|54.82|54.52|54.83|54.53|54.82|54.52|3
1731581750000|2024-11-14 10:55:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1731581760000|2024-11-14 10:56:00|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1731581770000|2024-11-14 10:56:10|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|5
1731581780000|2024-11-14 10:56:20|54.71|54.41|54.71|54.41|54.72|54.42|54.71|54.41|3
1731581790000|2024-11-14 10:56:30|54.72|54.42|54.64|54.34|54.72|54.42|54.64|54.34|7
1731581800000|2024-11-14 10:56:40|54.66|54.36|54.65|54.35|54.66|54.36|54.64|54.34|5
1731581810000|2024-11-14 10:56:50|54.61|54.31|54.56|54.26|54.61|54.31|54.55|54.25|8
1731581820000|2024-11-14 10:57:00|54.54|54.24|54.5|54.2|54.55|54.25|54.5|54.2|7
1731581830000|2024-11-14 10:57:10|54.51|54.21|54.51|54.21|54.51|54.21|54.49|54.19|5
1731581840000|2024-11-14 10:57:20|54.52|54.22|54.55|54.25|54.55|54.25|54.52|54.22|8
1731581850000|2024-11-14 10:57:30|54.56|54.26|54.55|54.25|54.56|54.26|54.53|54.23|8
1731581870000|2024-11-14 10:57:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731581890000|2024-11-14 10:58:10|54.52|54.22|54.62|54.32|54.62|54.32|54.52|54.22|6
1731581900000|2024-11-14 10:58:20|54.61|54.31|54.56|54.26|54.61|54.31|54.56|54.26|8
1731581910000|2024-11-14 10:58:30|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|7
1731581930000|2024-11-14 10:58:50|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1731581940000|2024-11-14 10:59:00|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1731581950000|2024-11-14 10:59:10|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|5
1731581960000|2024-11-14 10:59:20|54.51|54.21|54.47|54.17|54.53|54.23|54.46|54.16|9
1731581970000|2024-11-14 10:59:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1731581980000|2024-11-14 10:59:40|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|10
1731581990000|2024-11-14 10:59:50|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|2
1731582000000|2024-11-14 11:00:00|54.59|54.29|54.6|54.3|54.61|54.31|54.59|54.29|6
1731582010000|2024-11-14 11:00:10|54.61|54.31|54.65|54.35|54.66|54.36|54.61|54.31|11
1731582020000|2024-11-14 11:00:20|54.64|54.34|54.62|54.32|54.66|54.36|54.61|54.31|8
1731582030000|2024-11-14 11:00:30|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|6
1731582040000|2024-11-14 11:00:40|54.61|54.31|54.63|54.33|54.64|54.34|54.61|54.31|4
1731582050000|2024-11-14 11:00:50|54.64|54.34|54.64|54.34|54.66|54.36|54.63|54.33|10
1731582060000|2024-11-14 11:01:00|54.63|54.33|54.63|54.33|54.67|54.37|54.63|54.33|7
1731582070000|2024-11-14 11:01:10|54.64|54.34|54.63|54.33|54.65|54.35|54.61|54.31|19
1731582080000|2024-11-14 11:01:20|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|13
1731582090000|2024-11-14 11:01:30|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1731582100000|2024-11-14 11:01:40|54.61|54.31|54.61|54.31|54.62|54.32|54.59|54.29|9
1731582110000|2024-11-14 11:01:50|54.6|54.3|54.51|54.21|54.61|54.31|54.51|54.21|13
1731582120000|2024-11-14 11:02:00|54.53|54.23|54.43|54.13|54.53|54.23|54.43|54.13|11
1731582130000|2024-11-14 11:02:10|54.42|54.12|54.44|54.14|54.46|54.16|54.38|54.08|19
1731582140000|2024-11-14 11:02:20|54.46|54.16|54.39|54.09|54.46|54.16|54.39|54.09|14
1731582150000|2024-11-14 11:02:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|9
1731582160000|2024-11-14 11:02:40|54.39|54.09|54.36|54.06|54.39|54.09|54.36|54.06|6
1731582170000|2024-11-14 11:02:50|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|3
1731582180000|2024-11-14 11:03:00|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|3
1731582190000|2024-11-14 11:03:10|54.42|54.12|54.44|54.14|54.44|54.14|54.39|54.09|5
1731582200000|2024-11-14 11:03:20|54.43|54.13|54.38|54.08|54.43|54.13|54.37|54.07|10
1731582210000|2024-11-14 11:03:30|54.39|54.09|54.37|54.07|54.39|54.09|54.36|54.06|7
1731582220000|2024-11-14 11:03:40|54.3|54|54.33|54.03|54.33|54.03|54.3|54|6
1731582230000|2024-11-14 11:03:50|54.34|54.04|54.38|54.08|54.4|54.1|54.34|54.04|7
1731582240000|2024-11-14 11:04:00|54.39|54.09|54.36|54.06|54.39|54.09|54.34|54.04|12
1731582250000|2024-11-14 11:04:10|54.35|54.05|54.29|53.99|54.35|54.05|54.29|53.99|7
1731582260000|2024-11-14 11:04:20|54.3|54|54.28|53.98|54.31|54.01|54.27|53.97|7
1731582270000|2024-11-14 11:04:30|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|6
1731582280000|2024-11-14 11:04:40|54.27|53.97|54.24|53.94|54.27|53.97|54.24|53.94|3
1731582300000|2024-11-14 11:05:00|54.25|53.95|54.28|53.98|54.29|53.99|54.25|53.95|8
1731582310000|2024-11-14 11:05:10|54.29|53.99|54.26|53.96|54.33|54.03|54.26|53.96|8
1731582320000|2024-11-14 11:05:20|54.25|53.95|54.31|54.01|54.31|54.01|54.25|53.95|7
1731582330000|2024-11-14 11:05:30|54.32|54.02|54.28|53.98|54.32|54.02|54.28|53.98|5
1731582340000|2024-11-14 11:05:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731582350000|2024-11-14 11:05:50|54.26|53.96|54.25|53.95|54.27|53.97|54.25|53.95|8
1731582360000|2024-11-14 11:06:00|54.26|53.96|54.31|54.01|54.31|54.01|54.26|53.96|5
1731582370000|2024-11-14 11:06:10|54.3|54|54.28|53.98|54.3|54|54.27|53.97|4
1731582380000|2024-11-14 11:06:20|54.27|53.97|54.24|53.94|54.28|53.98|54.24|53.94|8
1731582390000|2024-11-14 11:06:30|54.25|53.95|54.24|53.94|54.27|53.97|54.24|53.94|8
1731582400000|2024-11-14 11:06:40|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1731582410000|2024-11-14 11:06:50|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|8
1731582420000|2024-11-14 11:07:00|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|4
1731582430000|2024-11-14 11:07:10|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1731582440000|2024-11-14 11:07:20|54.12|53.82|54.07|53.77|54.12|53.82|54.07|53.77|5
1731582450000|2024-11-14 11:07:30|54.06|53.76|54.03|53.73|54.06|53.76|54.02|53.72|5
1731582460000|2024-11-14 11:07:40|54.02|53.72|53.98|53.68|54.03|53.73|53.98|53.68|8
1731582470000|2024-11-14 11:07:50|53.97|53.67|53.98|53.68|53.98|53.68|53.97|53.67|2
1731582480000|2024-11-14 11:08:00|53.99|53.69|54|53.7|54|53.7|53.98|53.68|4
1731582490000|2024-11-14 11:08:10|54.03|53.73|54.03|53.73|54.06|53.76|54.03|53.73|12
1731582500000|2024-11-14 11:08:20|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|3
1731582510000|2024-11-14 11:08:30|54.07|53.77|54.03|53.73|54.07|53.77|54.03|53.73|6
1731582520000|2024-11-14 11:08:40|54.02|53.72|53.98|53.68|54.02|53.72|53.98|53.68|7
1731582530000|2024-11-14 11:08:50|53.99|53.69|53.98|53.68|53.99|53.69|53.98|53.68|2
1731582540000|2024-11-14 11:09:00|53.99|53.69|53.98|53.68|54|53.7|53.98|53.68|4
1731582550000|2024-11-14 11:09:10|53.97|53.67|53.88|53.58|53.97|53.67|53.87|53.57|5
1731582560000|2024-11-14 11:09:20|53.87|53.57|53.87|53.57|53.87|53.57|53.83|53.53|5
1731582570000|2024-11-14 11:09:30|53.88|53.58|53.88|53.58|53.88|53.58|53.88|53.58|1
1731582590000|2024-11-14 11:09:50|53.87|53.57|53.87|53.57|53.87|53.57|53.87|53.57|1
1731582600000|2024-11-14 11:10:00|53.88|53.58|53.87|53.57|53.89|53.59|53.87|53.57|4
1731582610000|2024-11-14 11:10:10|53.88|53.58|53.98|53.68|53.98|53.68|53.87|53.57|13
1731582620000|2024-11-14 11:10:20|53.97|53.67|53.89|53.59|53.97|53.67|53.89|53.59|11
1731582630000|2024-11-14 11:10:30|53.9|53.6|53.89|53.59|53.92|53.62|53.89|53.59|14
1731582640000|2024-11-14 11:10:40|53.88|53.58|53.83|53.53|53.89|53.59|53.83|53.53|8
1731582650000|2024-11-14 11:10:50|53.81|53.51|53.83|53.53|53.84|53.54|53.81|53.51|7
1731582660000|2024-11-14 11:11:00|53.84|53.54|53.85|53.55|53.86|53.56|53.83|53.53|9
1731582670000|2024-11-14 11:11:10|53.86|53.56|53.87|53.57|53.89|53.59|53.86|53.56|11
1731582680000|2024-11-14 11:11:20|53.89|53.59|53.92|53.62|53.92|53.62|53.89|53.59|6
1731582690000|2024-11-14 11:11:30|53.91|53.61|53.91|53.61|53.91|53.61|53.88|53.58|6
1731582700000|2024-11-14 11:11:40|53.9|53.6|53.88|53.58|53.91|53.61|53.87|53.57|6
1731582710000|2024-11-14 11:11:50|53.89|53.59|53.94|53.64|53.94|53.64|53.88|53.58|9
1731582720000|2024-11-14 11:12:00|53.95|53.65|53.91|53.61|53.96|53.66|53.91|53.61|8
1731582730000|2024-11-14 11:12:10|53.92|53.62|53.92|53.62|53.96|53.66|53.92|53.62|9
1731582740000|2024-11-14 11:12:20|53.93|53.63|53.99|53.69|53.99|53.69|53.93|53.63|9
1731582750000|2024-11-14 11:12:30|53.98|53.68|54.01|53.71|54.01|53.71|53.98|53.68|6
1731582760000|2024-11-14 11:12:40|54.06|53.76|54.07|53.77|54.08|53.78|54.06|53.76|6
1731582770000|2024-11-14 11:12:50|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|6
1731582780000|2024-11-14 11:13:00|54.11|53.81|54.09|53.79|54.11|53.81|54.08|53.78|5
1731582790000|2024-11-14 11:13:10|54.1|53.8|54.05|53.75|54.11|53.81|54.03|53.73|15
1731582800000|2024-11-14 11:13:20|54.06|53.76|54.04|53.74|54.08|53.78|54.04|53.74|7
1731582810000|2024-11-14 11:13:30|54.01|53.71|54.05|53.75|54.05|53.75|54.01|53.71|8
1731582820000|2024-11-14 11:13:40|54.06|53.76|54.06|53.76|54.06|53.76|54.05|53.75|5
1731582830000|2024-11-14 11:13:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|7
1731582840000|2024-11-14 11:14:00|54.06|53.76|54.06|53.76|54.07|53.77|54.05|53.75|5
1731582850000|2024-11-14 11:14:10|54.07|53.77|54.09|53.79|54.1|53.8|54.07|53.77|6
1731582860000|2024-11-14 11:14:20|54.1|53.8|54.08|53.78|54.1|53.8|54.08|53.78|9
1731582870000|2024-11-14 11:14:30|54.07|53.77|54.06|53.76|54.07|53.77|54.06|53.76|4
1731582880000|2024-11-14 11:14:40|54.07|53.77|54.16|53.86|54.16|53.86|54.07|53.77|8
1731582890000|2024-11-14 11:14:50|54.17|53.87|54.12|53.82|54.17|53.87|54.12|53.82|3
1731583110000|2024-11-14 11:18:30|53.94|53.64|53.69|53.39|53.94|53.64|53.65|53.35|7
1731583120000|2024-11-14 11:18:40|53.67|53.37|53.64|53.34|53.69|53.39|53.64|53.34|11
1731583130000|2024-11-14 11:18:50|53.65|53.35|53.68|53.38|53.68|53.38|53.65|53.35|3
1731583140000|2024-11-14 11:19:00|53.67|53.37|53.72|53.42|53.73|53.43|53.67|53.37|7
1731583150000|2024-11-14 11:19:10|53.73|53.43|53.8|53.5|53.8|53.5|53.73|53.43|9
1731583160000|2024-11-14 11:19:20|53.79|53.49|53.82|53.52|53.82|53.52|53.78|53.48|9
1731583170000|2024-11-14 11:19:30|53.83|53.53|53.85|53.55|53.85|53.55|53.83|53.53|2
1731583180000|2024-11-14 11:19:40|53.87|53.57|53.91|53.61|53.92|53.62|53.87|53.57|13
1731583190000|2024-11-14 11:19:50|53.92|53.62|53.88|53.58|53.92|53.62|53.88|53.58|5
1731583200000|2024-11-14 11:20:00|53.89|53.59|53.83|53.53|53.89|53.59|53.83|53.53|13
1731583210000|2024-11-14 11:20:10|53.84|53.54|53.87|53.57|53.88|53.58|53.82|53.52|13
1731583220000|2024-11-14 11:20:20|53.86|53.56|53.88|53.58|53.89|53.59|53.86|53.56|8
1731583230000|2024-11-14 11:20:30|53.89|53.59|53.84|53.54|53.89|53.59|53.82|53.52|8
1731583240000|2024-11-14 11:20:40|53.85|53.55|53.89|53.59|53.89|53.59|53.84|53.54|8
1731583250000|2024-11-14 11:20:50|53.88|53.58|53.91|53.61|53.91|53.61|53.87|53.57|8
1731583260000|2024-11-14 11:21:00|53.92|53.62|53.91|53.61|53.92|53.62|53.89|53.59|7
1731583270000|2024-11-14 11:21:10|53.92|53.62|53.98|53.68|53.98|53.68|53.92|53.62|7
1731583280000|2024-11-14 11:21:20|53.99|53.69|54|53.7|54|53.7|53.99|53.69|2
1731583290000|2024-11-14 11:21:30|53.99|53.69|54.01|53.71|54.01|53.71|53.99|53.69|2
1731583300000|2024-11-14 11:21:40|54.02|53.72|54.04|53.74|54.04|53.74|54.02|53.72|3
1731583310000|2024-11-14 11:21:50|54.05|53.75|54.03|53.73|54.05|53.75|54.03|53.73|5
1731583320000|2024-11-14 11:22:00|54.04|53.74|54.07|53.77|54.08|53.78|54.04|53.74|5
1731583330000|2024-11-14 11:22:10|54.08|53.78|54.08|53.78|54.08|53.78|54.07|53.77|3
1731583350000|2024-11-14 11:22:30|54.07|53.77|54.07|53.77|54.08|53.78|54.06|53.76|5
1731583360000|2024-11-14 11:22:40|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|2
1731583370000|2024-11-14 11:22:50|54.06|53.76|54.03|53.73|54.06|53.76|54.02|53.72|7
1731583380000|2024-11-14 11:23:00|54.02|53.72|53.98|53.68|54.03|53.73|53.98|53.68|8
1731583390000|2024-11-14 11:23:10|53.99|53.69|54.02|53.72|54.03|53.73|53.98|53.68|7
1731583400000|2024-11-14 11:23:20|54.03|53.73|54.05|53.75|54.05|53.75|54.02|53.72|5
1731583410000|2024-11-14 11:23:30|54.06|53.76|54.09|53.79|54.09|53.79|54.05|53.75|5
1731583420000|2024-11-14 11:23:40|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1731583430000|2024-11-14 11:23:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1731583440000|2024-11-14 11:24:00|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1731583450000|2024-11-14 11:24:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|2
1731583460000|2024-11-14 11:24:20|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|2
1731583470000|2024-11-14 11:24:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1731583480000|2024-11-14 11:24:40|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|5
1731583490000|2024-11-14 11:24:50|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|2
1731583500000|2024-11-14 11:25:00|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|4
1731583510000|2024-11-14 11:25:10|54.27|53.97|54.28|53.98|54.28|53.98|54.26|53.96|6
1731583520000|2024-11-14 11:25:20|54.27|53.97|54.25|53.95|54.27|53.97|54.24|53.94|5
1731583530000|2024-11-14 11:25:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1731583540000|2024-11-14 11:25:40|54.28|53.98|54.33|54.03|54.33|54.03|54.28|53.98|4
1731583560000|2024-11-14 11:26:00|54.34|54.04|54.29|53.99|54.35|54.05|54.29|53.99|9
1731583570000|2024-11-14 11:26:10|54.3|54|54.33|54.03|54.33|54.03|54.3|54|6
1731583580000|2024-11-14 11:26:20|54.34|54.04|54.35|54.05|54.35|54.05|54.33|54.03|6
1731583590000|2024-11-14 11:26:30|54.36|54.06|54.32|54.02|54.36|54.06|54.31|54.01|15
1731583600000|2024-11-14 11:26:40|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1731583610000|2024-11-14 11:26:50|54.31|54.01|54.31|54.01|54.31|54.01|54.28|53.98|7
1731583620000|2024-11-14 11:27:00|54.32|54.02|54.28|53.98|54.33|54.03|54.28|53.98|9
1731583630000|2024-11-14 11:27:10|54.27|53.97|54.26|53.96|54.28|53.98|54.26|53.96|4
1731583640000|2024-11-14 11:27:20|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|5
1731583650000|2024-11-14 11:27:30|54.24|53.94|54.23|53.93|54.25|53.95|54.23|53.93|10
1731583660000|2024-11-14 11:27:40|54.22|53.92|54.24|53.94|54.25|53.95|54.22|53.92|7
1731583670000|2024-11-14 11:27:50|54.25|53.95|54.28|53.98|54.28|53.98|54.25|53.95|10
1731583680000|2024-11-14 11:28:00|54.27|53.97|54.24|53.94|54.27|53.97|54.24|53.94|6
1731583690000|2024-11-14 11:28:10|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|8
1731583700000|2024-11-14 11:28:20|54.25|53.95|54.26|53.96|54.26|53.96|54.25|53.95|10
1731583710000|2024-11-14 11:28:30|54.27|53.97|54.27|53.97|54.28|53.98|54.26|53.96|7
1731583730000|2024-11-14 11:28:50|54.26|53.96|54.23|53.93|54.26|53.96|54.23|53.93|4
1731583740000|2024-11-14 11:29:00|54.22|53.92|54.24|53.94|54.24|53.94|54.21|53.91|5
1731583750000|2024-11-14 11:29:10|54.23|53.93|54.26|53.96|54.26|53.96|54.23|53.93|6
1731583760000|2024-11-14 11:29:20|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731583770000|2024-11-14 11:29:30|54.26|53.96|54.25|53.95|54.26|53.96|54.24|53.94|6
1731583780000|2024-11-14 11:29:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731583800000|2024-11-14 11:30:00|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1731583810000|2024-11-14 11:30:10|54.22|53.92|54.16|53.86|54.22|53.92|54.16|53.86|5
1731583820000|2024-11-14 11:30:20|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|8
1731583830000|2024-11-14 11:30:30|54.14|53.84|54.13|53.83|54.15|53.85|54.13|53.83|8
1731583840000|2024-11-14 11:30:40|54.14|53.84|54.16|53.86|54.16|53.86|54.13|53.83|9
1731583850000|2024-11-14 11:30:50|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|7
1731583870000|2024-11-14 11:31:10|54.13|53.83|54.1|53.8|54.13|53.83|54.1|53.8|4
1731583880000|2024-11-14 11:31:20|54.09|53.79|54.09|53.79|54.11|53.81|54.07|53.77|8
1731583890000|2024-11-14 11:31:30|54.08|53.78|54.02|53.72|54.08|53.78|54.02|53.72|7
1731583900000|2024-11-14 11:31:40|54|53.7|53.96|53.66|54|53.7|53.94|53.64|6
1731583910000|2024-11-14 11:31:50|53.97|53.67|53.92|53.62|53.97|53.67|53.92|53.62|8
1731583920000|2024-11-14 11:32:00|53.91|53.61|53.92|53.62|53.92|53.62|53.85|53.55|12
1731583930000|2024-11-14 11:32:10|53.93|53.63|54.01|53.71|54.02|53.72|53.93|53.63|12
1731583940000|2024-11-14 11:32:20|54.02|53.72|54.02|53.72|54.02|53.72|53.96|53.66|11
1731583950000|2024-11-14 11:32:30|54.03|53.73|54.07|53.77|54.07|53.77|54.02|53.72|6
1731583960000|2024-11-14 11:32:40|54.08|53.78|54.09|53.79|54.11|53.81|54.08|53.78|6
1731583970000|2024-11-14 11:32:50|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|7
1731583980000|2024-11-14 11:33:00|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|4
1731583990000|2024-11-14 11:33:10|54.12|53.82|54.16|53.86|54.16|53.86|54.12|53.82|13
1731584000000|2024-11-14 11:33:20|54.15|53.85|54.1|53.8|54.16|53.86|54.1|53.8|10
1731584010000|2024-11-14 11:33:30|54.09|53.79|54.11|53.81|54.12|53.82|54.09|53.79|5
1731584020000|2024-11-14 11:33:40|54.1|53.8|54.08|53.78|54.13|53.83|54.08|53.78|16
1731584030000|2024-11-14 11:33:50|54.05|53.75|54.05|53.75|54.05|53.75|54.04|53.74|3
1731584040000|2024-11-14 11:34:00|54.06|53.76|54.07|53.77|54.11|53.81|54.06|53.76|11
1731584050000|2024-11-14 11:34:10|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1731584060000|2024-11-14 11:34:20|54.06|53.76|54.09|53.79|54.09|53.79|54.03|53.73|14
1731584070000|2024-11-14 11:34:30|54.1|53.8|54.14|53.84|54.14|53.84|54.1|53.8|5
1731584080000|2024-11-14 11:34:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731584090000|2024-11-14 11:34:50|54.13|53.83|54.13|53.83|54.13|53.83|54.13|53.83|1
1731584100000|2024-11-14 11:35:00|54.12|53.82|54.06|53.76|54.12|53.82|54.06|53.76|7
1731584110000|2024-11-14 11:35:10|54.05|53.75|53.99|53.69|54.05|53.75|53.99|53.69|10
1731584120000|2024-11-14 11:35:20|53.98|53.68|53.95|53.65|53.99|53.69|53.95|53.65|11
1731584130000|2024-11-14 11:35:30|53.96|53.66|53.95|53.65|53.96|53.66|53.95|53.65|4
1731584140000|2024-11-14 11:35:40|53.93|53.63|53.91|53.61|53.93|53.63|53.91|53.61|2
1731584150000|2024-11-14 11:35:50|53.92|53.62|53.94|53.64|53.94|53.64|53.92|53.62|12
1731584410000|2024-11-14 11:40:10|53.87|53.57|53.81|53.51|53.87|53.57|53.79|53.49|7
1731584420000|2024-11-14 11:40:20|53.8|53.5|53.8|53.5|53.8|53.5|53.75|53.45|11
1731584430000|2024-11-14 11:40:30|53.82|53.52|53.8|53.5|53.82|53.52|53.79|53.49|9
1731584440000|2024-11-14 11:40:40|53.81|53.51|53.82|53.52|53.83|53.53|53.81|53.51|6
1731584450000|2024-11-14 11:40:50|53.83|53.53|53.84|53.54|53.85|53.55|53.83|53.53|4
1731584460000|2024-11-14 11:41:00|53.83|53.53|53.83|53.53|53.84|53.54|53.83|53.53|3
1731584470000|2024-11-14 11:41:10|53.82|53.52|53.84|53.54|53.84|53.54|53.82|53.52|3
1731584480000|2024-11-14 11:41:20|53.85|53.55|53.9|53.6|53.9|53.6|53.85|53.55|6
1731584490000|2024-11-14 11:41:30|53.91|53.61|53.92|53.62|53.92|53.62|53.9|53.6|4
1731584500000|2024-11-14 11:41:40|53.93|53.63|53.95|53.65|53.95|53.65|53.93|53.63|3
1731584510000|2024-11-14 11:41:50|53.94|53.64|53.87|53.57|53.94|53.64|53.87|53.57|8
1731584520000|2024-11-14 11:42:00|53.86|53.56|53.86|53.56|53.87|53.57|53.86|53.56|3
1731584530000|2024-11-14 11:42:10|53.87|53.57|53.9|53.6|53.9|53.6|53.86|53.56|8
1731584540000|2024-11-14 11:42:20|53.91|53.61|53.88|53.58|53.91|53.61|53.88|53.58|10
1731584550000|2024-11-14 11:42:30|53.87|53.57|53.85|53.55|53.88|53.58|53.85|53.55|5
1731584560000|2024-11-14 11:42:40|53.84|53.54|53.84|53.54|53.84|53.54|53.83|53.53|3
1731584580000|2024-11-14 11:43:00|53.85|53.55|53.85|53.55|53.85|53.55|53.84|53.54|3
1731584590000|2024-11-14 11:43:10|53.84|53.54|53.83|53.53|53.84|53.54|53.81|53.51|10
1731584600000|2024-11-14 11:43:20|53.82|53.52|53.82|53.52|53.83|53.53|53.82|53.52|5
1731584610000|2024-11-14 11:43:30|53.83|53.53|53.92|53.62|53.92|53.62|53.83|53.53|9
1731584620000|2024-11-14 11:43:40|53.91|53.61|53.89|53.59|53.91|53.61|53.89|53.59|8
1731584630000|2024-11-14 11:43:50|53.9|53.6|53.9|53.6|53.9|53.6|53.89|53.59|3
1731584640000|2024-11-14 11:44:00|53.89|53.59|53.86|53.56|53.89|53.59|53.85|53.55|6
1731584650000|2024-11-14 11:44:10|53.85|53.55|53.84|53.54|53.85|53.55|53.84|53.54|8
1731584660000|2024-11-14 11:44:20|53.85|53.55|53.89|53.59|53.89|53.59|53.85|53.55|4
1731584670000|2024-11-14 11:44:30|53.9|53.6|53.92|53.62|53.92|53.62|53.88|53.58|8
1731584680000|2024-11-14 11:44:40|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|4
1731584690000|2024-11-14 11:44:50|53.95|53.65|53.94|53.64|53.95|53.65|53.93|53.63|4
1731584700000|2024-11-14 11:45:00|53.93|53.63|53.89|53.59|53.93|53.63|53.89|53.59|5
1731584710000|2024-11-14 11:45:10|53.87|53.57|53.89|53.59|53.89|53.59|53.85|53.55|12
1731584720000|2024-11-14 11:45:20|53.91|53.61|53.92|53.62|53.94|53.64|53.91|53.61|5
1731584730000|2024-11-14 11:45:30|53.93|53.63|53.95|53.65|53.95|53.65|53.92|53.62|7
1731584740000|2024-11-14 11:45:40|53.96|53.66|53.97|53.67|54.01|53.71|53.96|53.66|9
1731584750000|2024-11-14 11:45:50|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|8
1731584760000|2024-11-14 11:46:00|53.93|53.63|53.96|53.66|53.96|53.66|53.93|53.63|4
1731584770000|2024-11-14 11:46:10|53.97|53.67|54.05|53.75|54.06|53.76|53.97|53.67|10
1731584780000|2024-11-14 11:46:20|54.04|53.74|54.04|53.74|54.04|53.74|54.02|53.72|4
1731584790000|2024-11-14 11:46:30|54.05|53.75|54.11|53.81|54.11|53.81|54.05|53.75|5
1731584800000|2024-11-14 11:46:40|54.12|53.82|54.11|53.81|54.12|53.82|54.11|53.81|2
1731584810000|2024-11-14 11:46:50|54.1|53.8|54.12|53.82|54.12|53.82|54.1|53.8|3
1731584820000|2024-11-14 11:47:00|54.11|53.81|54.13|53.83|54.13|53.83|54.11|53.81|3
1731584830000|2024-11-14 11:47:10|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731584840000|2024-11-14 11:47:20|54.13|53.83|54.15|53.85|54.16|53.86|54.13|53.83|5
1731584850000|2024-11-14 11:47:30|54.16|53.86|54.2|53.9|54.2|53.9|54.16|53.86|4
1731584860000|2024-11-14 11:47:40|54.21|53.91|54.22|53.92|54.22|53.92|54.2|53.9|6
1731584870000|2024-11-14 11:47:50|54.21|53.91|54.2|53.9|54.21|53.91|54.19|53.89|6
1731584880000|2024-11-14 11:48:00|54.21|53.91|54.22|53.92|54.23|53.93|54.2|53.9|6
1731584890000|2024-11-14 11:48:10|54.23|53.93|54.21|53.91|54.23|53.93|54.2|53.9|9
1731584900000|2024-11-14 11:48:20|54.22|53.92|54.22|53.92|54.23|53.93|54.2|53.9|7
1731584910000|2024-11-14 11:48:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731584920000|2024-11-14 11:48:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731584930000|2024-11-14 11:48:50|54.23|53.93|54.19|53.89|54.23|53.93|54.19|53.89|5
1731584940000|2024-11-14 11:49:00|54.18|53.88|54.19|53.89|54.2|53.9|54.16|53.86|8
1731584950000|2024-11-14 11:49:10|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1731584960000|2024-11-14 11:49:20|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|3
1731584970000|2024-11-14 11:49:30|54.22|53.92|54.2|53.9|54.22|53.92|54.19|53.89|4
1731584980000|2024-11-14 11:49:40|54.19|53.89|54.19|53.89|54.19|53.89|54.17|53.87|5
1731584990000|2024-11-14 11:49:50|54.2|53.9|54.22|53.92|54.22|53.92|54.19|53.89|9
1731585000000|2024-11-14 11:50:00|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1731585010000|2024-11-14 11:50:10|54.24|53.94|54.26|53.96|54.26|53.96|54.24|53.94|3
1731585020000|2024-11-14 11:50:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|2
1731585030000|2024-11-14 11:50:30|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1731585040000|2024-11-14 11:50:40|54.26|53.96|54.3|54|54.3|54|54.26|53.96|3
1731585050000|2024-11-14 11:50:50|54.31|54.01|54.35|54.05|54.35|54.05|54.31|54.01|9
1731585060000|2024-11-14 11:51:00|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|5
1731585070000|2024-11-14 11:51:10|54.35|54.05|54.37|54.07|54.37|54.07|54.34|54.04|4
1731585080000|2024-11-14 11:51:20|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1731585090000|2024-11-14 11:51:30|54.38|54.08|54.38|54.08|54.38|54.08|54.38|54.08|1
1731585100000|2024-11-14 11:51:40|54.37|54.07|54.44|54.14|54.44|54.14|54.37|54.07|8
1731585110000|2024-11-14 11:51:50|54.45|54.15|54.4|54.1|54.46|54.16|54.39|54.09|8
1731585120000|2024-11-14 11:52:00|54.39|54.09|54.36|54.06|54.39|54.09|54.35|54.05|6
1731585130000|2024-11-14 11:52:10|54.35|54.05|54.37|54.07|54.37|54.07|54.33|54.03|12
1731585140000|2024-11-14 11:52:20|54.38|54.08|54.37|54.07|54.39|54.09|54.37|54.07|4
1731585150000|2024-11-14 11:52:30|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731585160000|2024-11-14 11:52:40|54.37|54.07|54.35|54.05|54.37|54.07|54.35|54.05|3
1731585170000|2024-11-14 11:52:50|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|5
1731585180000|2024-11-14 11:53:00|54.37|54.07|54.4|54.1|54.41|54.11|54.37|54.07|8
1731585190000|2024-11-14 11:53:10|54.39|54.09|54.38|54.08|54.39|54.09|54.38|54.08|4
1731585200000|2024-11-14 11:53:20|54.37|54.07|54.33|54.03|54.37|54.07|54.32|54.02|7
1731585210000|2024-11-14 11:53:30|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|5
1731585220000|2024-11-14 11:53:40|54.39|54.09|54.41|54.11|54.43|54.13|54.39|54.09|10
1731585230000|2024-11-14 11:53:50|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|2
1731585240000|2024-11-14 11:54:00|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|5
1731585250000|2024-11-14 11:54:10|54.41|54.11|54.43|54.13|54.44|54.14|54.39|54.09|9
1731585260000|2024-11-14 11:54:20|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1731585270000|2024-11-14 11:54:30|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1731585280000|2024-11-14 11:54:40|54.42|54.12|54.43|54.13|54.43|54.13|54.41|54.11|4
1731585290000|2024-11-14 11:54:50|54.42|54.12|54.41|54.11|54.42|54.12|54.4|54.1|4
1731585300000|2024-11-14 11:55:00|54.4|54.1|54.36|54.06|54.4|54.1|54.36|54.06|4
1731585310000|2024-11-14 11:55:10|54.37|54.07|54.4|54.1|54.41|54.11|54.37|54.07|6
1731585320000|2024-11-14 11:55:20|54.39|54.09|54.38|54.08|54.4|54.1|54.36|54.06|8
1731585330000|2024-11-14 11:55:30|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731585340000|2024-11-14 11:55:40|54.36|54.06|54.37|54.07|54.39|54.09|54.36|54.06|6
1731585350000|2024-11-14 11:55:50|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|3
1731585360000|2024-11-14 11:56:00|54.35|54.05|54.37|54.07|54.39|54.09|54.35|54.05|7
1731585370000|2024-11-14 11:56:10|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1731585380000|2024-11-14 11:56:20|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|4
1731585390000|2024-11-14 11:56:30|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|5
1731585400000|2024-11-14 11:56:40|54.38|54.08|54.41|54.11|54.42|54.12|54.38|54.08|7
1731585410000|2024-11-14 11:56:50|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731585420000|2024-11-14 11:57:00|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|7
1731585430000|2024-11-14 11:57:10|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731585440000|2024-11-14 11:57:20|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|5
1731585450000|2024-11-14 11:57:30|54.42|54.12|54.42|54.12|54.42|54.12|54.42|54.12|1
1731585460000|2024-11-14 11:57:40|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|2
1731585470000|2024-11-14 11:57:50|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|3
1731585480000|2024-11-14 11:58:00|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1731585500000|2024-11-14 11:58:20|54.42|54.12|54.37|54.07|54.42|54.12|54.36|54.06|6
1731585510000|2024-11-14 11:58:30|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1731585520000|2024-11-14 11:58:40|54.36|54.06|54.36|54.06|54.36|54.06|54.35|54.05|5
1731585530000|2024-11-14 11:58:50|54.37|54.07|54.38|54.08|54.39|54.09|54.36|54.06|12
1731585540000|2024-11-14 11:59:00|54.37|54.07|54.36|54.06|54.38|54.08|54.36|54.06|4
1731585550000|2024-11-14 11:59:10|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|7
1731585560000|2024-11-14 11:59:20|54.38|54.08|54.38|54.08|54.4|54.1|54.37|54.07|7
1731585570000|2024-11-14 11:59:30|54.39|54.09|54.39|54.09|54.4|54.1|54.39|54.09|5
1731585580000|2024-11-14 11:59:40|54.4|54.1|54.42|54.12|54.43|54.13|54.4|54.1|7
1731585590000|2024-11-14 11:59:50|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|5
1731585600000|2024-11-14 12:00:00|54.42|54.12|54.37|54.07|54.42|54.12|54.36|54.06|18
1731585610000|2024-11-14 12:00:10|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|8
1731585620000|2024-11-14 12:00:20|54.36|54.06|54.38|54.08|54.38|54.08|54.28|53.98|12
1731585630000|2024-11-14 12:00:30|54.37|54.07|54.37|54.07|54.42|54.12|54.37|54.07|11
1731585640000|2024-11-14 12:00:40|54.38|54.08|54.4|54.1|54.4|54.1|54.37|54.07|9
1731585650000|2024-11-14 12:00:50|54.41|54.11|54.38|54.08|54.42|54.12|54.38|54.08|9
1731585660000|2024-11-14 12:01:00|54.37|54.07|54.33|54.03|54.38|54.08|54.33|54.03|11
1731585670000|2024-11-14 12:01:10|54.32|54.02|54.29|53.99|54.32|54.02|54.27|53.97|9
1731585680000|2024-11-14 12:01:20|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|3
1731585690000|2024-11-14 12:01:30|54.25|53.95|54.25|53.95|54.26|53.96|54.22|53.92|14
1731585700000|2024-11-14 12:01:40|54.22|53.92|54.29|53.99|54.29|53.99|54.22|53.92|8
1731585710000|2024-11-14 12:01:50|54.3|54|54.33|54.03|54.36|54.06|54.3|54|11
1731585720000|2024-11-14 12:02:00|54.32|54.02|54.29|53.99|54.32|54.02|54.27|53.97|14
1731585730000|2024-11-14 12:02:10|54.28|53.98|54.34|54.04|54.35|54.05|54.28|53.98|10
1731585740000|2024-11-14 12:02:20|54.3|54|54.3|54|54.31|54.01|54.29|53.99|6
1731585750000|2024-11-14 12:02:30|54.29|53.99|54.32|54.02|54.34|54.04|54.29|53.99|10
1731585760000|2024-11-14 12:02:40|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|7
1731585770000|2024-11-14 12:02:50|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|5
1731585780000|2024-11-14 12:03:00|54.35|54.05|54.31|54.01|54.37|54.07|54.29|53.99|11
1731585790000|2024-11-14 12:03:10|54.3|54|54.31|54.01|54.35|54.05|54.3|54|9
1731585800000|2024-11-14 12:03:20|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|6
1731585810000|2024-11-14 12:03:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1731585820000|2024-11-14 12:03:40|54.34|54.04|54.35|54.05|54.35|54.05|54.29|53.99|10
1731585830000|2024-11-14 12:03:50|54.34|54.04|54.29|53.99|54.34|54.04|54.28|53.98|9
1731585840000|2024-11-14 12:04:00|54.28|53.98|54.28|53.98|54.29|53.99|54.27|53.97|5
1731585850000|2024-11-14 12:04:10|54.27|53.97|54.21|53.91|54.28|53.98|54.21|53.91|10
1731585860000|2024-11-14 12:04:20|54.2|53.9|54.07|53.77|54.2|53.9|54.07|53.77|17
1731585870000|2024-11-14 12:04:30|54.08|53.78|54.1|53.8|54.1|53.8|54.06|53.76|8
1731585880000|2024-11-14 12:04:40|54.09|53.79|54.07|53.77|54.1|53.8|54.07|53.77|9
1731585890000|2024-11-14 12:04:50|54.08|53.78|54.15|53.85|54.15|53.85|54.08|53.78|11
1731585900000|2024-11-14 12:05:00|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|3
1731585910000|2024-11-14 12:05:10|54.15|53.85|54.06|53.76|54.15|53.85|54.06|53.76|17
1731585920000|2024-11-14 12:05:20|54.05|53.75|54.02|53.72|54.05|53.75|54.02|53.72|4
1731585930000|2024-11-14 12:05:30|54.03|53.73|54.01|53.71|54.04|53.74|54|53.7|8
1731585940000|2024-11-14 12:05:40|54|53.7|54.01|53.71|54.02|53.72|53.97|53.67|8
1731585950000|2024-11-14 12:05:50|54.02|53.72|54.03|53.73|54.04|53.74|54.02|53.72|4
1731585960000|2024-11-14 12:06:00|54.02|53.72|54.04|53.74|54.05|53.75|54.02|53.72|11
1731585970000|2024-11-14 12:06:10|54.05|53.75|54.04|53.74|54.05|53.75|54.01|53.71|10
1731585980000|2024-11-14 12:06:20|54.05|53.75|54.16|53.86|54.16|53.86|54.05|53.75|15
1731585990000|2024-11-14 12:06:30|54.15|53.85|54.07|53.77|54.15|53.85|54.07|53.77|8
1731586000000|2024-11-14 12:06:40|54.08|53.78|54.09|53.79|54.09|53.79|54.07|53.77|4
1731586010000|2024-11-14 12:06:50|54.1|53.8|54.07|53.77|54.1|53.8|54.07|53.77|4
1731586020000|2024-11-14 12:07:00|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|4
1731586030000|2024-11-14 12:07:10|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|5
1731586040000|2024-11-14 12:07:20|54.09|53.79|54.12|53.82|54.14|53.84|54.09|53.79|11
1731586070000|2024-11-14 12:07:50|54.11|53.81|54.1|53.8|54.11|53.81|54.1|53.8|2
1731586080000|2024-11-14 12:08:00|54.09|53.79|54.1|53.8|54.1|53.8|54.08|53.78|6
1731586090000|2024-11-14 12:08:10|54.11|53.81|54.08|53.78|54.11|53.81|54.08|53.78|4
1731586100000|2024-11-14 12:08:20|54.1|53.8|54.14|53.84|54.14|53.84|54.09|53.79|8
1731586110000|2024-11-14 12:08:30|54.13|53.83|54.15|53.85|54.16|53.86|54.13|53.83|13
1731586120000|2024-11-14 12:08:40|54.16|53.86|54.13|53.83|54.17|53.87|54.13|53.83|7
1731586130000|2024-11-14 12:08:50|54.14|53.84|54.13|53.83|54.19|53.89|54.13|53.83|10
1731586140000|2024-11-14 12:09:00|54.14|53.84|54.14|53.84|54.17|53.87|54.13|53.83|12
1731586150000|2024-11-14 12:09:10|54.13|53.83|54.16|53.86|54.16|53.86|54.13|53.83|3
1731586160000|2024-11-14 12:09:20|54.17|53.87|54.14|53.84|54.17|53.87|54.13|53.83|12
1731586170000|2024-11-14 12:09:30|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1731586180000|2024-11-14 12:09:40|54.12|53.82|54.12|53.82|54.12|53.82|54.12|53.82|1
1731586190000|2024-11-14 12:09:50|54.08|53.78|54.02|53.72|54.08|53.78|54.02|53.72|8
1731586200000|2024-11-14 12:10:00|54.01|53.71|54.03|53.73|54.03|53.73|54.01|53.71|13
1731586210000|2024-11-14 12:10:10|54.04|53.74|54.06|53.76|54.07|53.77|54.04|53.74|6
1731586220000|2024-11-14 12:10:20|54.07|53.77|54.1|53.8|54.11|53.81|54.07|53.77|6
1731586230000|2024-11-14 12:10:30|54.09|53.79|54.09|53.79|54.1|53.8|54.08|53.78|5
1731586240000|2024-11-14 12:10:40|54.1|53.8|54.08|53.78|54.11|53.81|54.08|53.78|7
1731586250000|2024-11-14 12:10:50|54.09|53.79|54.07|53.77|54.09|53.79|54.04|53.74|11
1731586260000|2024-11-14 12:11:00|54.05|53.75|54.07|53.77|54.08|53.78|54.05|53.75|7
1731586270000|2024-11-14 12:11:10|54.08|53.78|54.09|53.79|54.09|53.79|54.08|53.78|4
1731586280000|2024-11-14 12:11:20|54.1|53.8|54.14|53.84|54.17|53.87|54.09|53.79|13
1731586290000|2024-11-14 12:11:30|54.13|53.83|54.12|53.82|54.14|53.84|54.11|53.81|14
1731586300000|2024-11-14 12:11:40|54.13|53.83|54.13|53.83|54.13|53.83|54.12|53.82|7
1731586310000|2024-11-14 12:11:50|54.14|53.84|54.13|53.83|54.15|53.85|54.12|53.82|12
1731586320000|2024-11-14 12:12:00|54.12|53.82|54.19|53.89|54.19|53.89|54.12|53.82|12
1731586330000|2024-11-14 12:12:10|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1731586340000|2024-11-14 12:12:20|54.19|53.89|54.18|53.88|54.2|53.9|54.18|53.88|6
1731586350000|2024-11-14 12:12:30|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1731586360000|2024-11-14 12:12:40|54.18|53.88|54.17|53.87|54.19|53.89|54.17|53.87|6
1731586370000|2024-11-14 12:12:50|54.16|53.86|54.18|53.88|54.18|53.88|54.14|53.84|8
1731586380000|2024-11-14 12:13:00|54.19|53.89|54.19|53.89|54.2|53.9|54.17|53.87|9
1731586390000|2024-11-14 12:13:10|54.2|53.9|54.21|53.91|54.23|53.93|54.2|53.9|6
1731586400000|2024-11-14 12:13:20|54.22|53.92|54.26|53.96|54.26|53.96|54.22|53.92|11
1731586420000|2024-11-14 12:13:40|54.27|53.97|54.29|53.99|54.3|54|54.27|53.97|7
1731586430000|2024-11-14 12:13:50|54.28|53.98|54.3|54|54.3|54|54.28|53.98|11
1731586440000|2024-11-14 12:14:00|54.31|54.01|54.35|54.05|54.35|54.05|54.31|54.01|12
1731586450000|2024-11-14 12:14:10|54.33|54.03|54.33|54.03|54.36|54.06|54.32|54.02|12
1731586460000|2024-11-14 12:14:20|54.32|54.02|54.29|53.99|54.32|54.02|54.29|53.99|9
1731586470000|2024-11-14 12:14:30|54.3|54|54.28|53.98|54.3|54|54.28|53.98|3
1731586480000|2024-11-14 12:14:40|54.29|53.99|54.32|54.02|54.32|54.02|54.29|53.99|4
1731586490000|2024-11-14 12:14:50|54.31|54.01|54.3|54|54.31|54.01|54.29|53.99|3
1731586500000|2024-11-14 12:15:00|54.27|53.97|54.28|53.98|54.29|53.99|54.26|53.96|6
1731586510000|2024-11-14 12:15:10|54.27|53.97|54.21|53.91|54.27|53.97|54.19|53.89|10
1731586520000|2024-11-14 12:15:20|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|3
1731586530000|2024-11-14 12:15:30|54.21|53.91|54.22|53.92|54.24|53.94|54.2|53.9|8
1731586540000|2024-11-14 12:15:40|54.21|53.91|54.22|53.92|54.23|53.93|54.19|53.89|6
1731586550000|2024-11-14 12:15:50|54.23|53.93|54.21|53.91|54.23|53.93|54.19|53.89|6
1731586560000|2024-11-14 12:16:00|54.19|53.89|54.19|53.89|54.19|53.89|54.19|53.89|1
1731586570000|2024-11-14 12:16:10|54.18|53.88|54.19|53.89|54.19|53.89|54.15|53.85|7
1731586580000|2024-11-14 12:16:20|54.18|53.88|54.16|53.86|54.18|53.88|54.16|53.86|3
1731586590000|2024-11-14 12:16:30|54.15|53.85|54.16|53.86|54.18|53.88|54.14|53.84|11
1731586600000|2024-11-14 12:16:40|54.17|53.87|54.14|53.84|54.18|53.88|54.14|53.84|6
1731586610000|2024-11-14 12:16:50|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|5
1731586620000|2024-11-14 12:17:00|54.18|53.88|54.1|53.8|54.19|53.89|54.1|53.8|12
1731586630000|2024-11-14 12:17:10|54.12|53.82|54.12|53.82|54.12|53.82|54.11|53.81|5
1731586640000|2024-11-14 12:17:20|54.13|53.83|54.18|53.88|54.18|53.88|54.12|53.82|10
1731586650000|2024-11-14 12:17:30|54.19|53.89|54.16|53.86|54.19|53.89|54.16|53.86|6
1731586660000|2024-11-14 12:17:40|54.15|53.85|54.12|53.82|54.15|53.85|54.1|53.8|7
1731586670000|2024-11-14 12:17:50|54.13|53.83|54.07|53.77|54.14|53.84|54.06|53.76|11
1731586680000|2024-11-14 12:18:00|54.08|53.78|54.1|53.8|54.1|53.8|54.08|53.78|3
1731586690000|2024-11-14 12:18:10|54.11|53.81|54.14|53.84|54.14|53.84|54.11|53.81|4
1731586700000|2024-11-14 12:18:20|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|6
1731586710000|2024-11-14 12:18:30|54.2|53.9|54.23|53.93|54.23|53.93|54.2|53.9|4
1731586720000|2024-11-14 12:18:40|54.24|53.94|54.23|53.93|54.24|53.94|54.23|53.93|2
1731586730000|2024-11-14 12:18:50|54.22|53.92|54.21|53.91|54.23|53.93|54.2|53.9|5
1731586740000|2024-11-14 12:19:00|54.2|53.9|54.18|53.88|54.21|53.91|54.18|53.88|9
1731586750000|2024-11-14 12:19:10|54.17|53.87|54.18|53.88|54.18|53.88|54.14|53.84|9
1731586760000|2024-11-14 12:19:20|54.19|53.89|54.15|53.85|54.19|53.89|54.15|53.85|9
1731586770000|2024-11-14 12:19:30|54.16|53.86|54.19|53.89|54.2|53.9|54.15|53.85|7
1731586780000|2024-11-14 12:19:40|54.17|53.87|54.15|53.85|54.18|53.88|54.14|53.84|6
1731586790000|2024-11-14 12:19:50|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|4
1731586800000|2024-11-14 12:20:00|54.2|53.9|54.22|53.92|54.22|53.92|54.18|53.88|7
1731586810000|2024-11-14 12:20:10|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731586820000|2024-11-14 12:20:20|54.2|53.9|54.21|53.91|54.21|53.91|54.18|53.88|5
1731586830000|2024-11-14 12:20:30|54.22|53.92|54.21|53.91|54.23|53.93|54.21|53.91|6
1731586840000|2024-11-14 12:20:40|54.22|53.92|54.25|53.95|54.25|53.95|54.22|53.92|8
1731586850000|2024-11-14 12:20:50|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|3
1731586860000|2024-11-14 12:21:00|54.23|53.93|54.26|53.96|54.27|53.97|54.23|53.93|10
1731586870000|2024-11-14 12:21:10|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1731586880000|2024-11-14 12:21:20|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1731586890000|2024-11-14 12:21:30|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|3
1731586900000|2024-11-14 12:21:40|54.22|53.92|54.25|53.95|54.25|53.95|54.19|53.89|11
1731586910000|2024-11-14 12:21:50|54.26|53.96|54.29|53.99|54.29|53.99|54.25|53.95|9
1731586920000|2024-11-14 12:22:00|54.3|54|54.28|53.98|54.31|54.01|54.27|53.97|8
1731586930000|2024-11-14 12:22:10|54.27|53.97|54.29|53.99|54.3|54|54.27|53.97|5
1731586940000|2024-11-14 12:22:20|54.31|54.01|54.27|53.97|54.31|54.01|54.27|53.97|6
1731586950000|2024-11-14 12:22:30|54.28|53.98|54.31|54.01|54.31|54.01|54.28|53.98|3
1731586960000|2024-11-14 12:22:40|54.32|54.02|54.34|54.04|54.35|54.05|54.32|54.02|4
1731586970000|2024-11-14 12:22:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|10
1731586980000|2024-11-14 12:23:00|54.33|54.03|54.35|54.05|54.35|54.05|54.33|54.03|5
1731586990000|2024-11-14 12:23:10|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1731587000000|2024-11-14 12:23:20|54.39|54.09|54.43|54.13|54.43|54.13|54.39|54.09|7
1731587010000|2024-11-14 12:23:30|54.42|54.12|54.42|54.12|54.42|54.12|54.4|54.1|5
1731587020000|2024-11-14 12:23:40|54.43|54.13|54.42|54.12|54.43|54.13|54.41|54.11|6
1731587030000|2024-11-14 12:23:50|54.43|54.13|54.41|54.11|54.43|54.13|54.41|54.11|3
1731587040000|2024-11-14 12:24:00|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1731587050000|2024-11-14 12:24:10|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|3
1731587060000|2024-11-14 12:24:20|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1731587070000|2024-11-14 12:24:30|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|2
1731587080000|2024-11-14 12:24:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|2
1731587090000|2024-11-14 12:24:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|3
1731587100000|2024-11-14 12:25:00|54.43|54.13|54.4|54.1|54.43|54.13|54.4|54.1|3
1731587110000|2024-11-14 12:25:10|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731587120000|2024-11-14 12:25:20|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731587130000|2024-11-14 12:25:30|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|5
1731587140000|2024-11-14 12:25:40|54.4|54.1|54.41|54.11|54.42|54.12|54.4|54.1|4
1731587150000|2024-11-14 12:25:50|54.42|54.12|54.43|54.13|54.43|54.13|54.41|54.11|4
1731587160000|2024-11-14 12:26:00|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1731587170000|2024-11-14 12:26:10|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1731587180000|2024-11-14 12:26:20|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|5
1731587190000|2024-11-14 12:26:30|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|5
1731587200000|2024-11-14 12:26:40|54.47|54.17|54.47|54.17|54.49|54.19|54.45|54.15|9
1731587210000|2024-11-14 12:26:50|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731587220000|2024-11-14 12:27:00|54.47|54.17|54.47|54.17|54.48|54.18|54.47|54.17|3
1731587240000|2024-11-14 12:27:20|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|11
1731587250000|2024-11-14 12:27:30|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1731587260000|2024-11-14 12:27:40|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1731587280000|2024-11-14 12:28:00|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|3
1731587290000|2024-11-14 12:28:10|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731587300000|2024-11-14 12:28:20|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1731587310000|2024-11-14 12:28:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1731587320000|2024-11-14 12:28:40|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|5
1731587330000|2024-11-14 12:28:50|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|6
1731587340000|2024-11-14 12:29:00|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|7
1731587350000|2024-11-14 12:29:10|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|9
1731587360000|2024-11-14 12:29:20|54.47|54.17|54.49|54.19|54.49|54.19|54.46|54.16|5
1731587370000|2024-11-14 12:29:30|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731587380000|2024-11-14 12:29:40|54.49|54.19|54.5|54.2|54.51|54.21|54.49|54.19|6
1731587390000|2024-11-14 12:29:50|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1731587400000|2024-11-14 12:30:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1731587410000|2024-11-14 12:30:10|54.51|54.21|54.51|54.21|54.53|54.23|54.51|54.21|7
1731587420000|2024-11-14 12:30:20|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731587430000|2024-11-14 12:30:30|54.53|54.23|54.58|54.28|54.59|54.29|54.53|54.23|7
1731587440000|2024-11-14 12:30:40|54.59|54.29|54.61|54.31|54.61|54.31|54.58|54.28|7
1731587450000|2024-11-14 12:30:50|54.62|54.32|54.63|54.33|54.63|54.33|54.62|54.32|2
1731587460000|2024-11-14 12:31:00|54.62|54.32|54.54|54.24|54.62|54.32|54.54|54.24|8
1731587470000|2024-11-14 12:31:10|54.53|54.23|54.52|54.22|54.53|54.23|54.5|54.2|6
1731587480000|2024-11-14 12:31:20|54.53|54.23|54.54|54.24|54.57|54.27|54.52|54.22|15
1731587490000|2024-11-14 12:31:30|54.53|54.23|54.54|54.24|54.54|54.24|54.52|54.22|6
1731587500000|2024-11-14 12:31:40|54.53|54.23|54.54|54.24|54.57|54.27|54.53|54.23|13
1731587510000|2024-11-14 12:31:50|54.53|54.23|54.5|54.2|54.54|54.24|54.5|54.2|8
1731587520000|2024-11-14 12:32:00|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1731587530000|2024-11-14 12:32:10|54.51|54.21|54.55|54.25|54.56|54.26|54.51|54.21|15
1731587540000|2024-11-14 12:32:20|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|4
1731587550000|2024-11-14 12:32:30|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|6
1731587560000|2024-11-14 12:32:40|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1731587570000|2024-11-14 12:32:50|54.5|54.2|54.51|54.21|54.51|54.21|54.49|54.19|6
1731587580000|2024-11-14 12:33:00|54.5|54.2|54.52|54.22|54.52|54.22|54.49|54.19|5
1731587590000|2024-11-14 12:33:10|54.53|54.23|54.55|54.25|54.55|54.25|54.52|54.22|7
1731587600000|2024-11-14 12:33:20|54.54|54.24|54.59|54.29|54.59|54.29|54.54|54.24|8
1731587610000|2024-11-14 12:33:30|54.58|54.28|54.58|54.28|54.58|54.28|54.54|54.24|8
1731587620000|2024-11-14 12:33:40|54.57|54.27|54.58|54.28|54.59|54.29|54.57|54.27|6
1731587630000|2024-11-14 12:33:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1731587640000|2024-11-14 12:34:00|54.59|54.29|54.63|54.33|54.63|54.33|54.59|54.29|5
1731587650000|2024-11-14 12:34:10|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|4
1731587670000|2024-11-14 12:34:30|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|5
1731587680000|2024-11-14 12:34:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1731587690000|2024-11-14 12:34:50|54.57|54.27|54.52|54.22|54.57|54.27|54.52|54.22|10
1731587700000|2024-11-14 12:35:00|54.51|54.21|54.51|54.21|54.53|54.23|54.5|54.2|9
1731587710000|2024-11-14 12:35:10|54.5|54.2|54.49|54.19|54.5|54.2|54.48|54.18|4
1731587720000|2024-11-14 12:35:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|4
1731587730000|2024-11-14 12:35:30|54.52|54.22|54.52|54.22|54.54|54.24|54.51|54.21|7
1731587740000|2024-11-14 12:35:40|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|6
1731587750000|2024-11-14 12:35:50|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|5
1731587760000|2024-11-14 12:36:00|54.52|54.22|54.51|54.21|54.53|54.23|54.51|54.21|6
1731587770000|2024-11-14 12:36:10|54.5|54.2|54.49|54.19|54.5|54.2|54.49|54.19|2
1731587780000|2024-11-14 12:36:20|54.5|54.2|54.48|54.18|54.51|54.21|54.48|54.18|5
1731587790000|2024-11-14 12:36:30|54.47|54.17|54.38|54.08|54.47|54.17|54.38|54.08|6
1731587800000|2024-11-14 12:36:40|54.39|54.09|54.39|54.09|54.39|54.09|54.38|54.08|5
1731587810000|2024-11-14 12:36:50|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1731587820000|2024-11-14 12:37:00|54.37|54.07|54.34|54.04|54.37|54.07|54.34|54.04|7
1731587830000|2024-11-14 12:37:10|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|6
1731587840000|2024-11-14 12:37:20|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|9
1731587850000|2024-11-14 12:37:30|54.35|54.05|54.36|54.06|54.37|54.07|54.35|54.05|4
1731587870000|2024-11-14 12:37:50|54.37|54.07|54.33|54.03|54.37|54.07|54.33|54.03|4
1731587880000|2024-11-14 12:38:00|54.35|54.05|54.32|54.02|54.35|54.05|54.32|54.02|6
1731587890000|2024-11-14 12:38:10|54.3|54|54.33|54.03|54.33|54.03|54.29|53.99|6
1731587910000|2024-11-14 12:38:30|54.34|54.04|54.33|54.03|54.35|54.05|54.33|54.03|6
1731587920000|2024-11-14 12:38:40|54.32|54.02|54.31|54.01|54.32|54.02|54.31|54.01|2
1731587930000|2024-11-14 12:38:50|54.32|54.02|54.3|54|54.32|54.02|54.3|54|3
1731587940000|2024-11-14 12:39:00|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|4
1731587950000|2024-11-14 12:39:10|54.33|54.03|54.32|54.02|54.33|54.03|54.32|54.02|2
1731587960000|2024-11-14 12:39:20|54.33|54.03|54.31|54.01|54.35|54.05|54.31|54.01|8
1731587970000|2024-11-14 12:39:30|54.32|54.02|54.36|54.06|54.36|54.06|54.32|54.02|15
1731587980000|2024-11-14 12:39:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731587990000|2024-11-14 12:39:50|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1731588000000|2024-11-14 12:40:00|54.36|54.06|54.37|54.07|54.37|54.07|54.35|54.05|6
1731588010000|2024-11-14 12:40:10|54.36|54.06|54.33|54.03|54.36|54.06|54.33|54.03|3
1731588020000|2024-11-14 12:40:20|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|9
1731588030000|2024-11-14 12:40:30|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|4
1731588040000|2024-11-14 12:40:40|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1731588050000|2024-11-14 12:40:50|54.34|54.04|54.36|54.06|54.37|54.07|54.34|54.04|4
1731588070000|2024-11-14 12:41:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1731588080000|2024-11-14 12:41:20|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|5
1731588090000|2024-11-14 12:41:30|54.34|54.04|54.3|54|54.34|54.04|54.3|54|3
1731588100000|2024-11-14 12:41:40|54.28|53.98|54.21|53.91|54.28|53.98|54.2|53.9|8
1731588110000|2024-11-14 12:41:50|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|4
1731588120000|2024-11-14 12:42:00|54.28|53.98|54.33|54.03|54.33|54.03|54.28|53.98|8
1731588130000|2024-11-14 12:42:10|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|6
1731588140000|2024-11-14 12:42:20|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|4
1731588150000|2024-11-14 12:42:30|54.3|54|54.3|54|54.31|54.01|54.3|54|3
1731588160000|2024-11-14 12:42:40|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1731588170000|2024-11-14 12:42:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1731588180000|2024-11-14 12:43:00|54.3|54|54.28|53.98|54.3|54|54.28|53.98|3
1731588190000|2024-11-14 12:43:10|54.27|53.97|54.29|53.99|54.29|53.99|54.27|53.97|3
1731588200000|2024-11-14 12:43:20|54.3|54|54.31|54.01|54.33|54.03|54.3|54|8
1731588220000|2024-11-14 12:43:40|54.3|54|54.29|53.99|54.3|54|54.28|53.98|10
1731588230000|2024-11-14 12:43:50|54.3|54|54.3|54|54.3|54|54.3|54|1
1731588240000|2024-11-14 12:44:00|54.31|54.01|54.32|54.02|54.32|54.02|54.31|54.01|2
1731588250000|2024-11-14 12:44:10|54.31|54.01|54.31|54.01|54.31|54.01|54.3|54|5
1731588260000|2024-11-14 12:44:20|54.3|54|54.29|53.99|54.3|54|54.27|53.97|14
1731588270000|2024-11-14 12:44:30|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1731588280000|2024-11-14 12:44:40|54.28|53.98|54.29|53.99|54.29|53.99|54.28|53.98|2
1731588310000|2024-11-14 12:45:10|54.35|54.05|54.26|53.96|54.35|54.05|54.25|53.95|3
1731588320000|2024-11-14 12:45:20|54.28|53.98|54.31|54.01|54.31|54.01|54.28|53.98|4
1731588330000|2024-11-14 12:45:30|54.3|54|54.26|53.96|54.3|54|54.26|53.96|6
1731588340000|2024-11-14 12:45:40|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731588350000|2024-11-14 12:45:50|54.28|53.98|54.26|53.96|54.28|53.98|54.26|53.96|5
1731588360000|2024-11-14 12:46:00|54.27|53.97|54.27|53.97|54.27|53.97|54.26|53.96|3
1731588370000|2024-11-14 12:46:10|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|6
1731588380000|2024-11-14 12:46:20|54.26|53.96|54.26|53.96|54.26|53.96|54.26|53.96|1
1731588390000|2024-11-14 12:46:30|54.25|53.95|54.26|53.96|54.26|53.96|54.24|53.94|4
1731588400000|2024-11-14 12:46:40|54.27|53.97|54.28|53.98|54.28|53.98|54.27|53.97|2
1731588410000|2024-11-14 12:46:50|54.27|53.97|54.27|53.97|54.27|53.97|54.27|53.97|1
1731588420000|2024-11-14 12:47:00|54.26|53.96|54.21|53.91|54.26|53.96|54.21|53.91|4
1731588430000|2024-11-14 12:47:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1731588440000|2024-11-14 12:47:20|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|3
1731588450000|2024-11-14 12:47:30|54.22|53.92|54.24|53.94|54.24|53.94|54.21|53.91|7
1731588460000|2024-11-14 12:47:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|4
1731588470000|2024-11-14 12:47:50|54.23|53.93|54.23|53.93|54.23|53.93|54.23|53.93|1
1731588480000|2024-11-14 12:48:00|54.22|53.92|54.17|53.87|54.22|53.92|54.17|53.87|8
1731588490000|2024-11-14 12:48:10|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1731588500000|2024-11-14 12:48:20|54.2|53.9|54.19|53.89|54.2|53.9|54.18|53.88|4
1731588510000|2024-11-14 12:48:30|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|3
1731588540000|2024-11-14 12:49:00|54.19|53.89|54.21|53.91|54.22|53.92|54.19|53.89|5
1731588550000|2024-11-14 12:49:10|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|3
1731588560000|2024-11-14 12:49:20|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731588570000|2024-11-14 12:49:30|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|2
1731588580000|2024-11-14 12:49:40|54.21|53.91|54.23|53.93|54.23|53.93|54.21|53.91|3
1731588600000|2024-11-14 12:50:00|54.24|53.94|54.24|53.94|54.24|53.94|54.23|53.93|3
1731588620000|2024-11-14 12:50:20|54.23|53.93|54.21|53.91|54.23|53.93|54.21|53.91|3
1731588630000|2024-11-14 12:50:30|54.22|53.92|54.24|53.94|54.24|53.94|54.22|53.92|7
1731588640000|2024-11-14 12:50:40|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731588650000|2024-11-14 12:50:50|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1731588660000|2024-11-14 12:51:00|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731588670000|2024-11-14 12:51:10|54.23|53.93|54.15|53.85|54.23|53.93|54.15|53.85|8
1731588680000|2024-11-14 12:51:20|54.14|53.84|54.09|53.79|54.14|53.84|54.09|53.79|10
1731588690000|2024-11-14 12:51:30|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|7
1731588700000|2024-11-14 12:51:40|54.15|53.85|54.18|53.88|54.18|53.88|54.15|53.85|8
1731588710000|2024-11-14 12:51:50|54.19|53.89|54.18|53.88|54.21|53.91|54.18|53.88|5
1731588720000|2024-11-14 12:52:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|2
1731588730000|2024-11-14 12:52:10|54.19|53.89|54.19|53.89|54.19|53.89|54.17|53.87|8
1731588740000|2024-11-14 12:52:20|54.2|53.9|54.21|53.91|54.22|53.92|54.2|53.9|4
1731588750000|2024-11-14 12:52:30|54.22|53.92|54.25|53.95|54.25|53.95|54.21|53.91|6
1731588760000|2024-11-14 12:52:40|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1731588770000|2024-11-14 12:52:50|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1731588780000|2024-11-14 12:53:00|54.26|53.96|54.27|53.97|54.28|53.98|54.26|53.96|4
1731588790000|2024-11-14 12:53:10|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731588810000|2024-11-14 12:53:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|2
1731588820000|2024-11-14 12:53:40|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1731588830000|2024-11-14 12:53:50|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1731588840000|2024-11-14 12:54:00|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|2
1731588860000|2024-11-14 12:54:20|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1731588870000|2024-11-14 12:54:30|54.31|54.01|54.35|54.05|54.35|54.05|54.31|54.01|3
1731588880000|2024-11-14 12:54:40|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1731588890000|2024-11-14 12:54:50|54.34|54.04|54.34|54.04|54.35|54.05|54.34|54.04|3
1731588900000|2024-11-14 12:55:00|54.35|54.05|54.36|54.06|54.36|54.06|54.35|54.05|2
1731588910000|2024-11-14 12:55:10|54.35|54.05|54.34|54.04|54.35|54.05|54.32|54.02|6
1731588920000|2024-11-14 12:55:20|54.36|54.06|54.34|54.04|54.36|54.06|54.34|54.04|5
1731588930000|2024-11-14 12:55:30|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731588940000|2024-11-14 12:55:40|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|2
1731588950000|2024-11-14 12:55:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1731588960000|2024-11-14 12:56:00|54.4|54.1|54.41|54.11|54.42|54.12|54.4|54.1|4
1731588970000|2024-11-14 12:56:10|54.4|54.1|54.38|54.08|54.4|54.1|54.38|54.08|7
1731588980000|2024-11-14 12:56:20|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1731588990000|2024-11-14 12:56:30|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1731589000000|2024-11-14 12:56:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731589010000|2024-11-14 12:56:50|54.38|54.08|54.39|54.09|54.39|54.09|54.38|54.08|2
1731589020000|2024-11-14 12:57:00|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1731589030000|2024-11-14 12:57:10|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|3
1731589040000|2024-11-14 12:57:20|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731589080000|2024-11-14 12:58:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1731589090000|2024-11-14 12:58:10|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|2
1731589100000|2024-11-14 12:58:20|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731589110000|2024-11-14 12:58:30|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731589120000|2024-11-14 12:58:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1731589130000|2024-11-14 12:58:50|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1731589140000|2024-11-14 12:59:00|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1731589150000|2024-11-14 12:59:10|54.38|54.08|54.4|54.1|54.4|54.1|54.38|54.08|3
1731589190000|2024-11-14 12:59:50|54.39|54.09|54.37|54.07|54.39|54.09|54.36|54.06|6
1731589200000|2024-11-14 13:00:00|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|6
1731589210000|2024-11-14 13:00:10|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|5
1731589220000|2024-11-14 13:00:20|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|6
1731589230000|2024-11-14 13:00:30|54.41|54.11|54.44|54.14|54.44|54.14|54.4|54.1|5
1731589250000|2024-11-14 13:00:50|54.43|54.13|54.44|54.14|54.44|54.14|54.42|54.12|4
1731589260000|2024-11-14 13:01:00|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|3
1731589270000|2024-11-14 13:01:10|54.46|54.16|54.49|54.19|54.49|54.19|54.45|54.15|8
1731589280000|2024-11-14 13:01:20|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1731589290000|2024-11-14 13:01:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731589300000|2024-11-14 13:01:40|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1731589310000|2024-11-14 13:01:50|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|7
1731589320000|2024-11-14 13:02:00|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|5
1731589330000|2024-11-14 13:02:10|54.58|54.28|54.61|54.31|54.61|54.31|54.58|54.28|6
1731589340000|2024-11-14 13:02:20|54.62|54.32|54.59|54.29|54.62|54.32|54.59|54.29|4
1731589350000|2024-11-14 13:02:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1731589360000|2024-11-14 13:02:40|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1731589370000|2024-11-14 13:02:50|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|3
1731589380000|2024-11-14 13:03:00|54.58|54.28|54.59|54.29|54.6|54.3|54.57|54.27|6
1731589390000|2024-11-14 13:03:10|54.6|54.3|54.62|54.32|54.62|54.32|54.59|54.29|5
1731589400000|2024-11-14 13:03:20|54.61|54.31|54.61|54.31|54.63|54.33|54.61|54.31|7
1731589410000|2024-11-14 13:03:30|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|8
1731589420000|2024-11-14 13:03:40|54.62|54.32|54.66|54.36|54.66|54.36|54.61|54.31|9
1731589430000|2024-11-14 13:03:50|54.65|54.35|54.64|54.34|54.68|54.38|54.63|54.33|15
1731589440000|2024-11-14 13:04:00|54.65|54.35|54.69|54.39|54.69|54.39|54.65|54.35|5
1731589450000|2024-11-14 13:04:10|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|6
1731589460000|2024-11-14 13:04:20|54.72|54.42|54.72|54.42|54.73|54.43|54.72|54.42|7
1731589470000|2024-11-14 13:04:30|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1731589480000|2024-11-14 13:04:40|54.71|54.41|54.73|54.43|54.73|54.43|54.71|54.41|5
1731589490000|2024-11-14 13:04:50|54.74|54.44|54.74|54.44|54.74|54.44|54.73|54.43|3
1731589500000|2024-11-14 13:05:00|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|4
1731589510000|2024-11-14 13:05:10|54.71|54.41|54.68|54.38|54.71|54.41|54.64|54.34|9
1731589520000|2024-11-14 13:05:20|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1731589530000|2024-11-14 13:05:30|54.66|54.36|54.65|54.35|54.66|54.36|54.62|54.32|9
1731589540000|2024-11-14 13:05:40|54.66|54.36|54.64|54.34|54.67|54.37|54.62|54.32|9
1731589550000|2024-11-14 13:05:50|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1731589560000|2024-11-14 13:06:00|54.64|54.34|54.7|54.4|54.7|54.4|54.64|54.34|5
1731589570000|2024-11-14 13:06:10|54.71|54.41|54.63|54.33|54.71|54.41|54.63|54.33|8
1731589580000|2024-11-14 13:06:20|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1731589590000|2024-11-14 13:06:30|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|2
1731589610000|2024-11-14 13:06:50|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1731589620000|2024-11-14 13:07:00|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1731589630000|2024-11-14 13:07:10|54.69|54.39|54.72|54.42|54.72|54.42|54.68|54.38|6
1731589640000|2024-11-14 13:07:20|54.71|54.41|54.7|54.4|54.71|54.41|54.69|54.39|3
1731589660000|2024-11-14 13:07:40|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|2
1731589670000|2024-11-14 13:07:50|54.71|54.41|54.72|54.42|54.72|54.42|54.71|54.41|2
1731589680000|2024-11-14 13:08:00|54.73|54.43|54.74|54.44|54.74|54.44|54.73|54.43|2
1731589690000|2024-11-14 13:08:10|54.73|54.43|54.75|54.45|54.75|54.45|54.72|54.42|5
1731589710000|2024-11-14 13:08:30|54.74|54.44|54.74|54.44|54.74|54.44|54.74|54.44|1
1731589720000|2024-11-14 13:08:40|54.73|54.43|54.79|54.49|54.79|54.49|54.73|54.43|4
1731589740000|2024-11-14 13:09:00|54.78|54.48|54.73|54.43|54.78|54.48|54.73|54.43|9
1731589750000|2024-11-14 13:09:10|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|5
1731589760000|2024-11-14 13:09:20|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|7
1731589780000|2024-11-14 13:09:40|54.68|54.38|54.62|54.32|54.68|54.38|54.62|54.32|5
1731589790000|2024-11-14 13:09:50|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|2
1731589800000|2024-11-14 13:10:00|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|7
1731589810000|2024-11-14 13:10:10|54.6|54.3|54.61|54.31|54.62|54.32|54.6|54.3|4
1731589820000|2024-11-14 13:10:20|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1731589830000|2024-11-14 13:10:30|54.63|54.33|54.54|54.24|54.63|54.33|54.54|54.24|9
1731589850000|2024-11-14 13:10:50|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|4
1731589860000|2024-11-14 13:11:00|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|2
1731589870000|2024-11-14 13:11:10|54.56|54.26|54.54|54.24|54.58|54.28|54.54|54.24|5
1731589890000|2024-11-14 13:11:30|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1731589900000|2024-11-14 13:11:40|54.51|54.21|54.51|54.21|54.52|54.22|54.51|54.21|3
1731589910000|2024-11-14 13:11:50|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|5
1731589920000|2024-11-14 13:12:00|54.46|54.16|54.48|54.18|54.48|54.18|54.44|54.14|5
1731589930000|2024-11-14 13:12:10|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|4
1731589940000|2024-11-14 13:12:20|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|4
1731589950000|2024-11-14 13:12:30|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1731589960000|2024-11-14 13:12:40|54.5|54.2|54.5|54.2|54.52|54.22|54.5|54.2|5
1731589970000|2024-11-14 13:12:50|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731589980000|2024-11-14 13:13:00|54.5|54.2|54.55|54.25|54.55|54.25|54.5|54.2|8
1731589990000|2024-11-14 13:13:10|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1731590000000|2024-11-14 13:13:20|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|6
1731590010000|2024-11-14 13:13:30|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|5
1731590020000|2024-11-14 13:13:40|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|3
1731590040000|2024-11-14 13:14:00|54.6|54.3|54.63|54.33|54.63|54.33|54.6|54.3|4
1731590050000|2024-11-14 13:14:10|54.62|54.32|54.65|54.35|54.67|54.37|54.62|54.32|9
1731590060000|2024-11-14 13:14:20|54.66|54.36|54.67|54.37|54.67|54.37|54.64|54.34|8
1731590070000|2024-11-14 13:14:30|54.68|54.38|54.68|54.38|54.69|54.39|54.67|54.37|7
1731590080000|2024-11-14 13:14:40|54.69|54.39|54.73|54.43|54.73|54.43|54.69|54.39|5
1731590090000|2024-11-14 13:14:50|54.72|54.42|54.69|54.39|54.72|54.42|54.68|54.38|6
1731590100000|2024-11-14 13:15:00|54.68|54.38|54.64|54.34|54.68|54.38|54.62|54.32|9
1731590110000|2024-11-14 13:15:10|54.65|54.35|54.62|54.32|54.65|54.35|54.62|54.32|4
1731590120000|2024-11-14 13:15:20|54.63|54.33|54.62|54.32|54.64|54.34|54.61|54.31|6
1731590130000|2024-11-14 13:15:30|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|5
1731590140000|2024-11-14 13:15:40|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|5
1731590150000|2024-11-14 13:15:50|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|7
1731590160000|2024-11-14 13:16:00|54.62|54.32|54.62|54.32|54.67|54.37|54.62|54.32|11
1731590170000|2024-11-14 13:16:10|54.63|54.33|54.63|54.33|54.63|54.33|54.62|54.32|5
1731590180000|2024-11-14 13:16:20|54.64|54.34|54.67|54.37|54.67|54.37|54.64|54.34|3
1731590190000|2024-11-14 13:16:30|54.66|54.36|54.63|54.33|54.66|54.36|54.63|54.33|7
1731590200000|2024-11-14 13:16:40|54.62|54.32|54.62|54.32|54.62|54.32|54.62|54.32|1
1731590210000|2024-11-14 13:16:50|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|3
1731590220000|2024-11-14 13:17:00|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|5
1731590230000|2024-11-14 13:17:10|54.61|54.31|54.62|54.32|54.63|54.33|54.6|54.3|12
1731590240000|2024-11-14 13:17:20|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|5
1731590250000|2024-11-14 13:17:30|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|7
1731590260000|2024-11-14 13:17:40|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|4
1731590270000|2024-11-14 13:17:50|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|4
1731590280000|2024-11-14 13:18:00|54.61|54.31|54.59|54.29|54.62|54.32|54.59|54.29|7
1731590290000|2024-11-14 13:18:10|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|4
1731590300000|2024-11-14 13:18:20|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1731590310000|2024-11-14 13:18:30|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|10
1731590320000|2024-11-14 13:18:40|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|6
1731590330000|2024-11-14 13:18:50|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1731590340000|2024-11-14 13:19:00|54.53|54.23|54.51|54.21|54.53|54.23|54.5|54.2|11
1731590350000|2024-11-14 13:19:10|54.52|54.22|54.52|54.22|54.52|54.22|54.49|54.19|12
1731590360000|2024-11-14 13:19:20|54.53|54.23|54.5|54.2|54.53|54.23|54.49|54.19|6
1731590370000|2024-11-14 13:19:30|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731590380000|2024-11-14 13:19:40|54.51|54.21|54.52|54.22|54.52|54.22|54.51|54.21|2
1731590390000|2024-11-14 13:19:50|54.51|54.21|54.51|54.21|54.51|54.21|54.49|54.19|7
1731590400000|2024-11-14 13:20:00|54.5|54.2|54.57|54.27|54.57|54.27|54.49|54.19|13
1731590410000|2024-11-14 13:20:10|54.56|54.26|54.54|54.24|54.57|54.27|54.54|54.24|8
1731590420000|2024-11-14 13:20:20|54.55|54.25|54.54|54.24|54.56|54.26|54.54|54.24|14
1731590430000|2024-11-14 13:20:30|54.55|54.25|54.58|54.28|54.59|54.29|54.54|54.24|9
1731590440000|2024-11-14 13:20:40|54.57|54.27|54.55|54.25|54.57|54.27|54.54|54.24|9
1731590450000|2024-11-14 13:20:50|54.56|54.26|54.54|54.24|54.58|54.28|54.54|54.24|6
1731590460000|2024-11-14 13:21:00|54.55|54.25|54.59|54.29|54.59|54.29|54.54|54.24|12
1731590470000|2024-11-14 13:21:10|54.58|54.28|54.6|54.3|54.61|54.31|54.57|54.27|9
1731590480000|2024-11-14 13:21:20|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|8
1731590490000|2024-11-14 13:21:30|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|7
1731590500000|2024-11-14 13:21:40|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1731590510000|2024-11-14 13:21:50|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|4
1731590520000|2024-11-14 13:22:00|54.59|54.29|54.62|54.32|54.63|54.33|54.59|54.29|9
1731590530000|2024-11-14 13:22:10|54.63|54.33|54.6|54.3|54.63|54.33|54.6|54.3|4
1731590550000|2024-11-14 13:22:30|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|10
1731590560000|2024-11-14 13:22:40|54.59|54.29|54.59|54.29|54.59|54.29|54.58|54.28|9
1731590570000|2024-11-14 13:22:50|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|6
1731590580000|2024-11-14 13:23:00|54.61|54.31|54.6|54.3|54.61|54.31|54.59|54.29|6
1731590590000|2024-11-14 13:23:10|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|4
1731590600000|2024-11-14 13:23:20|54.57|54.27|54.59|54.29|54.6|54.3|54.57|54.27|5
1731590610000|2024-11-14 13:23:30|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1731590620000|2024-11-14 13:23:40|54.6|54.3|54.62|54.32|54.62|54.32|54.59|54.29|4
1731590630000|2024-11-14 13:23:50|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|5
1731590640000|2024-11-14 13:24:00|54.64|54.34|54.67|54.37|54.67|54.37|54.64|54.34|6
1731590650000|2024-11-14 13:24:10|54.66|54.36|54.63|54.33|54.66|54.36|54.63|54.33|4
1731590660000|2024-11-14 13:24:20|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|5
1731590670000|2024-11-14 13:24:30|54.63|54.33|54.59|54.29|54.63|54.33|54.59|54.29|7
1731590680000|2024-11-14 13:24:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|5
1731590690000|2024-11-14 13:24:50|54.61|54.31|54.62|54.32|54.63|54.33|54.61|54.31|4
1731590700000|2024-11-14 13:25:00|54.61|54.31|54.62|54.32|54.62|54.32|54.6|54.3|4
1731590710000|2024-11-14 13:25:10|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|5
1731590720000|2024-11-14 13:25:20|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|12
1731590730000|2024-11-14 13:25:30|54.62|54.32|54.63|54.33|54.64|54.34|54.62|54.32|6
1731590740000|2024-11-14 13:25:40|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|3
1731590750000|2024-11-14 13:25:50|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|5
1731590760000|2024-11-14 13:26:00|54.63|54.33|54.73|54.43|54.73|54.43|54.63|54.33|9
1731590770000|2024-11-14 13:26:10|54.74|54.44|54.74|54.44|54.75|54.45|54.72|54.42|7
1731590780000|2024-11-14 13:26:20|54.72|54.42|54.66|54.36|54.73|54.43|54.65|54.35|14
1731590790000|2024-11-14 13:26:30|54.67|54.37|54.69|54.39|54.69|54.39|54.66|54.36|8
1731590800000|2024-11-14 13:26:40|54.7|54.4|54.73|54.43|54.73|54.43|54.7|54.4|8
1731590810000|2024-11-14 13:26:50|54.74|54.44|54.75|54.45|54.75|54.45|54.74|54.44|2
1731590820000|2024-11-14 13:27:00|54.74|54.44|54.71|54.41|54.74|54.44|54.71|54.41|3
1731590830000|2024-11-14 13:27:10|54.72|54.42|54.73|54.43|54.73|54.43|54.71|54.41|4
1731590840000|2024-11-14 13:27:20|54.72|54.42|54.68|54.38|54.72|54.42|54.68|54.38|5
1731590850000|2024-11-14 13:27:30|54.69|54.39|54.72|54.42|54.72|54.42|54.68|54.38|8
1731590860000|2024-11-14 13:27:40|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|4
1731590880000|2024-11-14 13:28:00|54.71|54.41|54.69|54.39|54.71|54.41|54.68|54.38|5
1731590890000|2024-11-14 13:28:10|54.68|54.38|54.71|54.41|54.71|54.41|54.68|54.38|4
1731590900000|2024-11-14 13:28:20|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|3
1731590910000|2024-11-14 13:28:30|54.67|54.37|54.67|54.37|54.67|54.37|54.64|54.34|6
1731590920000|2024-11-14 13:28:40|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|4
1731590930000|2024-11-14 13:28:50|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|5
1731590940000|2024-11-14 13:29:00|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|4
1731590950000|2024-11-14 13:29:10|54.71|54.41|54.73|54.43|54.73|54.43|54.71|54.41|3
1731590960000|2024-11-14 13:29:20|54.74|54.44|54.74|54.44|54.77|54.47|54.74|54.44|9
1731590970000|2024-11-14 13:29:30|54.73|54.43|54.73|54.43|54.74|54.44|54.73|54.43|3
1731590980000|2024-11-14 13:29:40|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1731590990000|2024-11-14 13:29:50|54.72|54.42|54.72|54.42|54.72|54.42|54.71|54.41|3
1731591000000|2024-11-14 13:30:00|54.68|54.38|54.65|54.35|54.68|54.38|54.65|54.35|4
1731591010000|2024-11-14 13:30:10|54.66|54.36|54.6|54.3|54.66|54.36|54.6|54.3|7
1731591020000|2024-11-14 13:30:20|54.59|54.29|54.44|54.14|54.59|54.29|54.44|54.14|12
1731591030000|2024-11-14 13:30:30|54.42|54.12|54.5|54.2|54.51|54.21|54.42|54.12|8
1731591040000|2024-11-14 13:30:40|54.51|54.21|54.63|54.33|54.63|54.33|54.5|54.2|11
1731591050000|2024-11-14 13:30:50|54.65|54.35|54.61|54.31|54.65|54.35|54.58|54.28|9
1731591060000|2024-11-14 13:31:00|54.63|54.33|54.7|54.4|54.71|54.41|54.62|54.32|12
1731591070000|2024-11-14 13:31:10|54.66|54.36|54.51|54.21|54.66|54.36|54.51|54.21|10
1731591080000|2024-11-14 13:31:20|54.5|54.2|54.54|54.24|54.54|54.24|54.49|54.19|8
1731591090000|2024-11-14 13:31:30|54.53|54.23|54.59|54.29|54.6|54.3|54.52|54.22|15
1731591100000|2024-11-14 13:31:40|54.6|54.3|54.6|54.3|54.64|54.34|54.6|54.3|13
1731591110000|2024-11-14 13:31:50|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|10
1731591120000|2024-11-14 13:32:00|54.61|54.31|54.63|54.33|54.64|54.34|54.61|54.31|4
1731591130000|2024-11-14 13:32:10|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1731591140000|2024-11-14 13:32:20|54.62|54.32|54.58|54.28|54.62|54.32|54.58|54.28|8
1731591150000|2024-11-14 13:32:30|54.59|54.29|54.51|54.21|54.6|54.3|54.51|54.21|9
1731591160000|2024-11-14 13:32:40|54.5|54.2|54.48|54.18|54.51|54.21|54.46|54.16|9
1731591170000|2024-11-14 13:32:50|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1731591180000|2024-11-14 13:33:00|54.51|54.21|54.49|54.19|54.52|54.22|54.49|54.19|5
1731591190000|2024-11-14 13:33:10|54.48|54.18|54.4|54.1|54.48|54.18|54.4|54.1|12
1731591200000|2024-11-14 13:33:20|54.41|54.11|54.38|54.08|54.41|54.11|54.37|54.07|9
1731591210000|2024-11-14 13:33:30|54.36|54.06|54.37|54.07|54.38|54.08|54.35|54.05|10
1731591220000|2024-11-14 13:33:40|54.38|54.08|54.48|54.18|54.48|54.18|54.38|54.08|10
1731591230000|2024-11-14 13:33:50|54.46|54.16|54.52|54.22|54.52|54.22|54.46|54.16|10
1731591240000|2024-11-14 13:34:00|54.54|54.24|54.53|54.23|54.54|54.24|54.49|54.19|11
1731591250000|2024-11-14 13:34:10|54.54|54.24|54.53|54.23|54.58|54.28|54.53|54.23|8
1731591260000|2024-11-14 13:34:20|54.54|54.24|54.62|54.32|54.62|54.32|54.54|54.24|8
1731591270000|2024-11-14 13:34:30|54.63|54.33|54.61|54.31|54.64|54.34|54.61|54.31|7
1731591280000|2024-11-14 13:34:40|54.6|54.3|54.54|54.24|54.6|54.3|54.54|54.24|9
1731591290000|2024-11-14 13:34:50|54.55|54.25|54.57|54.27|54.57|54.27|54.54|54.24|5
1731591300000|2024-11-14 13:35:00|54.56|54.26|54.59|54.29|54.59|54.29|54.55|54.25|8
1731591310000|2024-11-14 13:35:10|54.58|54.28|54.63|54.33|54.63|54.33|54.58|54.28|6
1731591320000|2024-11-14 13:35:20|54.65|54.35|54.64|54.34|54.65|54.35|54.61|54.31|8
1731591330000|2024-11-14 13:35:30|54.65|54.35|54.63|54.33|54.65|54.35|54.62|54.32|6
1731591340000|2024-11-14 13:35:40|54.64|54.34|54.64|54.34|54.64|54.34|54.59|54.29|12
1731591350000|2024-11-14 13:35:50|54.65|54.35|54.69|54.39|54.71|54.41|54.65|54.35|8
1731591360000|2024-11-14 13:36:00|54.68|54.38|54.64|54.34|54.68|54.38|54.64|54.34|6
1731591370000|2024-11-14 13:36:10|54.63|54.33|54.65|54.35|54.65|54.35|54.61|54.31|9
1731591380000|2024-11-14 13:36:20|54.64|54.34|54.61|54.31|54.65|54.35|54.61|54.31|6
1731591390000|2024-11-14 13:36:30|54.6|54.3|54.59|54.29|54.62|54.32|54.58|54.28|10
1731591400000|2024-11-14 13:36:40|54.58|54.28|54.61|54.31|54.63|54.33|54.58|54.28|14
1731591410000|2024-11-14 13:36:50|54.6|54.3|54.56|54.26|54.6|54.3|54.56|54.26|7
1731591420000|2024-11-14 13:37:00|54.55|54.25|54.52|54.22|54.55|54.25|54.51|54.21|5
1731591430000|2024-11-14 13:37:10|54.51|54.21|54.45|54.15|54.51|54.21|54.44|54.14|9
1731591440000|2024-11-14 13:37:20|54.46|54.16|54.5|54.2|54.5|54.2|54.45|54.15|6
1731591450000|2024-11-14 13:37:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731591460000|2024-11-14 13:37:40|54.47|54.17|54.41|54.11|54.47|54.17|54.41|54.11|6
1731591470000|2024-11-14 13:37:50|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|4
1731591480000|2024-11-14 13:38:00|54.45|54.15|54.35|54.05|54.45|54.15|54.34|54.04|11
1731591490000|2024-11-14 13:38:10|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|7
1731591500000|2024-11-14 13:38:20|54.35|54.05|54.39|54.09|54.4|54.1|54.35|54.05|9
1731591510000|2024-11-14 13:38:30|54.4|54.1|54.42|54.12|54.42|54.12|54.39|54.09|5
1731591520000|2024-11-14 13:38:40|54.43|54.13|54.46|54.16|54.48|54.18|54.43|54.13|6
1731591530000|2024-11-14 13:38:50|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|4
1731591540000|2024-11-14 13:39:00|54.45|54.15|54.52|54.22|54.53|54.23|54.45|54.15|8
1731591550000|2024-11-14 13:39:10|54.53|54.23|54.51|54.21|54.54|54.24|54.51|54.21|14
1731591560000|2024-11-14 13:39:20|54.5|54.2|54.56|54.26|54.56|54.26|54.48|54.18|11
1731591570000|2024-11-14 13:39:30|54.57|54.27|54.54|54.24|54.6|54.3|54.54|54.24|10
1731591580000|2024-11-14 13:39:40|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|6
1731591590000|2024-11-14 13:39:50|54.51|54.21|54.5|54.2|54.51|54.21|54.5|54.2|2
1731591600000|2024-11-14 13:40:00|54.51|54.21|54.54|54.24|54.54|54.24|54.5|54.2|6
1731591610000|2024-11-14 13:40:10|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|7
1731591620000|2024-11-14 13:40:20|54.61|54.31|54.55|54.25|54.62|54.32|54.55|54.25|7
1731591630000|2024-11-14 13:40:30|54.54|54.24|54.54|54.24|54.58|54.28|54.53|54.23|13
1731591640000|2024-11-14 13:40:40|54.55|54.25|54.53|54.23|54.55|54.25|54.51|54.21|9
1731591650000|2024-11-14 13:40:50|54.54|54.24|54.59|54.29|54.6|54.3|54.54|54.24|11
1731591660000|2024-11-14 13:41:00|54.6|54.3|54.61|54.31|54.63|54.33|54.6|54.3|6
1731591670000|2024-11-14 13:41:10|54.62|54.32|54.59|54.29|54.64|54.34|54.59|54.29|6
1731591680000|2024-11-14 13:41:20|54.58|54.28|54.59|54.29|54.6|54.3|54.58|54.28|4
1731591690000|2024-11-14 13:41:30|54.58|54.28|54.55|54.25|54.6|54.3|54.55|54.25|6
1731591700000|2024-11-14 13:41:40|54.56|54.26|54.6|54.3|54.6|54.3|54.56|54.26|9
1731591710000|2024-11-14 13:41:50|54.61|54.31|54.62|54.32|54.62|54.32|54.59|54.29|6
1731591720000|2024-11-14 13:42:00|54.61|54.31|54.7|54.4|54.72|54.42|54.61|54.31|8
1731591730000|2024-11-14 13:42:10|54.69|54.39|54.69|54.39|54.7|54.4|54.69|54.39|3
1731591740000|2024-11-14 13:42:20|54.7|54.4|54.74|54.44|54.74|54.44|54.69|54.39|13
1731591750000|2024-11-14 13:42:30|54.73|54.43|54.84|54.54|54.84|54.54|54.73|54.43|10
1731591760000|2024-11-14 13:42:40|54.85|54.55|54.89|54.59|54.89|54.59|54.85|54.55|7
1731591770000|2024-11-14 13:42:50|54.91|54.61|54.89|54.59|54.92|54.62|54.89|54.59|8
1731591780000|2024-11-14 13:43:00|54.9|54.6|54.99|54.69|54.99|54.69|54.9|54.6|9
1731591790000|2024-11-14 13:43:10|55|54.7|55.04|54.74|55.05|54.75|54.99|54.69|8
1731591800000|2024-11-14 13:43:20|55.03|54.73|55.05|54.75|55.06|54.76|55.01|54.71|11
1731591810000|2024-11-14 13:43:30|55.04|54.74|55|54.7|55.04|54.74|55|54.7|6
1731591820000|2024-11-14 13:43:40|54.98|54.68|54.97|54.67|55|54.7|54.97|54.67|8
1731591830000|2024-11-14 13:43:50|54.95|54.65|54.89|54.59|54.95|54.65|54.89|54.59|9
1731591840000|2024-11-14 13:44:00|54.88|54.58|54.89|54.59|54.92|54.62|54.88|54.58|9
1731591850000|2024-11-14 13:44:10|54.88|54.58|54.9|54.6|54.9|54.6|54.85|54.55|9
1731591860000|2024-11-14 13:44:20|54.89|54.59|54.89|54.59|54.92|54.62|54.89|54.59|6
1731591870000|2024-11-14 13:44:30|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|6
1731591880000|2024-11-14 13:44:40|54.88|54.58|54.9|54.6|54.92|54.62|54.88|54.58|8
1731591890000|2024-11-14 13:44:50|54.91|54.61|54.9|54.6|54.91|54.61|54.89|54.59|4
1731591900000|2024-11-14 13:45:00|54.91|54.61|54.91|54.61|54.93|54.63|54.91|54.61|5
1731591910000|2024-11-14 13:45:10|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|3
1731591920000|2024-11-14 13:45:20|54.87|54.57|54.9|54.6|54.9|54.6|54.85|54.55|5
1731591930000|2024-11-14 13:45:30|54.91|54.61|54.89|54.59|54.93|54.63|54.89|54.59|10
1731591940000|2024-11-14 13:45:40|54.88|54.58|54.88|54.58|54.88|54.58|54.87|54.57|3
1731591950000|2024-11-14 13:45:50|54.89|54.59|54.87|54.57|54.89|54.59|54.86|54.56|5
1731591960000|2024-11-14 13:46:00|54.86|54.56|54.74|54.44|54.86|54.56|54.74|54.44|15
1731591970000|2024-11-14 13:46:10|54.75|54.45|54.76|54.46|54.78|54.48|54.75|54.45|5
1731591980000|2024-11-14 13:46:20|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|7
1731591990000|2024-11-14 13:46:30|54.78|54.48|54.71|54.41|54.78|54.48|54.71|54.41|7
1731592000000|2024-11-14 13:46:40|54.72|54.42|54.72|54.42|54.74|54.44|54.71|54.41|6
1731592010000|2024-11-14 13:46:50|54.71|54.41|54.75|54.45|54.75|54.45|54.71|54.41|4
1731592020000|2024-11-14 13:47:00|54.74|54.44|54.75|54.45|54.77|54.47|54.73|54.43|9
1731592030000|2024-11-14 13:47:10|54.76|54.46|54.79|54.49|54.79|54.49|54.76|54.46|3
1731592040000|2024-11-14 13:47:20|54.78|54.48|54.71|54.41|54.78|54.48|54.71|54.41|7
1731592050000|2024-11-14 13:47:30|54.72|54.42|54.74|54.44|54.76|54.46|54.72|54.42|7
1731592060000|2024-11-14 13:47:40|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1731592070000|2024-11-14 13:47:50|54.72|54.42|54.7|54.4|54.72|54.42|54.69|54.39|5
1731592080000|2024-11-14 13:48:00|54.71|54.41|54.71|54.41|54.72|54.42|54.68|54.38|15
1731592090000|2024-11-14 13:48:10|54.73|54.43|54.71|54.41|54.77|54.47|54.71|54.41|10
1731592100000|2024-11-14 13:48:20|54.7|54.4|54.75|54.45|54.76|54.46|54.7|54.4|10
1731592110000|2024-11-14 13:48:30|54.74|54.44|54.71|54.41|54.76|54.46|54.71|54.41|7
1731592120000|2024-11-14 13:48:40|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|6
1731592130000|2024-11-14 13:48:50|54.72|54.42|54.71|54.41|54.74|54.44|54.71|54.41|7
1731592140000|2024-11-14 13:49:00|54.7|54.4|54.69|54.39|54.71|54.41|54.67|54.37|11
1731592150000|2024-11-14 13:49:10|54.68|54.38|54.65|54.35|54.68|54.38|54.64|54.34|8
1731592160000|2024-11-14 13:49:20|54.64|54.34|54.63|54.33|54.64|54.34|54.63|54.33|4
1731592170000|2024-11-14 13:49:30|54.64|54.34|54.64|54.34|54.66|54.36|54.64|54.34|9
1731592180000|2024-11-14 13:49:40|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|3
1731592190000|2024-11-14 13:49:50|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|5
1731592200000|2024-11-14 13:50:00|54.67|54.37|54.65|54.35|54.67|54.37|54.65|54.35|3
1731592210000|2024-11-14 13:50:10|54.64|54.34|54.55|54.25|54.64|54.34|54.55|54.25|7
1731592220000|2024-11-14 13:50:20|54.54|54.24|54.58|54.28|54.58|54.28|54.52|54.22|12
1731592230000|2024-11-14 13:50:30|54.59|54.29|54.55|54.25|54.61|54.31|54.55|54.25|9
1731592240000|2024-11-14 13:50:40|54.56|54.26|54.64|54.34|54.64|54.34|54.56|54.26|6
1731592250000|2024-11-14 13:50:50|54.6|54.3|54.54|54.24|54.6|54.3|54.54|54.24|7
1731592260000|2024-11-14 13:51:00|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|6
1731592270000|2024-11-14 13:51:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1731592280000|2024-11-14 13:51:20|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|13
1731592290000|2024-11-14 13:51:30|54.49|54.19|54.54|54.24|54.54|54.24|54.48|54.18|7
1731592300000|2024-11-14 13:51:40|54.53|54.23|54.59|54.29|54.59|54.29|54.53|54.23|5
1731592310000|2024-11-14 13:51:50|54.61|54.31|54.63|54.33|54.63|54.33|54.61|54.31|3
1731592320000|2024-11-14 13:52:00|54.64|54.34|54.59|54.29|54.64|54.34|54.59|54.29|10
1731592330000|2024-11-14 13:52:10|54.6|54.3|54.61|54.31|54.61|54.31|54.59|54.29|7
1731592340000|2024-11-14 13:52:20|54.62|54.32|54.55|54.25|54.62|54.32|54.55|54.25|10
1731592350000|2024-11-14 13:52:30|54.54|54.24|54.59|54.29|54.59|54.29|54.54|54.24|7
1731592360000|2024-11-14 13:52:40|54.6|54.3|54.63|54.33|54.63|54.33|54.6|54.3|6
1731592370000|2024-11-14 13:52:50|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|3
1731592380000|2024-11-14 13:53:00|54.58|54.28|54.57|54.27|54.61|54.31|54.57|54.27|8
1731592390000|2024-11-14 13:53:10|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|5
1731592400000|2024-11-14 13:53:20|54.57|54.27|54.53|54.23|54.57|54.27|54.53|54.23|5
1731592410000|2024-11-14 13:53:30|54.52|54.22|54.55|54.25|54.56|54.26|54.52|54.22|9
1731592420000|2024-11-14 13:53:40|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|5
1731592430000|2024-11-14 13:53:50|54.49|54.19|54.49|54.19|54.5|54.2|54.48|54.18|5
1731592440000|2024-11-14 13:54:00|54.5|54.2|54.49|54.19|54.52|54.22|54.49|54.19|10
1731592450000|2024-11-14 13:54:10|54.5|54.2|54.44|54.14|54.5|54.2|54.43|54.13|9
1731592460000|2024-11-14 13:54:20|54.43|54.13|54.42|54.12|54.43|54.13|54.41|54.11|5
1731592470000|2024-11-14 13:54:30|54.41|54.11|54.37|54.07|54.41|54.11|54.36|54.06|6
1731592480000|2024-11-14 13:54:40|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1731592490000|2024-11-14 13:54:50|54.37|54.07|54.35|54.05|54.37|54.07|54.33|54.03|7
1731592500000|2024-11-14 13:55:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1731592510000|2024-11-14 13:55:10|54.34|54.04|54.32|54.02|54.34|54.04|54.31|54.01|5
1731592520000|2024-11-14 13:55:20|54.31|54.01|54.26|53.96|54.31|54.01|54.26|53.96|6
1731592530000|2024-11-14 13:55:30|54.27|53.97|54.25|53.95|54.28|53.98|54.25|53.95|5
1731592550000|2024-11-14 13:55:50|54.24|53.94|54.25|53.95|54.25|53.95|54.24|53.94|2
1731592560000|2024-11-14 13:56:00|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1731592570000|2024-11-14 13:56:10|54.27|53.97|54.29|53.99|54.29|53.99|54.25|53.95|6
1731592580000|2024-11-14 13:56:20|54.31|54.01|54.32|54.02|54.36|54.06|54.31|54.01|8
1731592590000|2024-11-14 13:56:30|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1731592600000|2024-11-14 13:56:40|54.32|54.02|54.29|53.99|54.32|54.02|54.27|53.97|9
1731592610000|2024-11-14 13:56:50|54.3|54|54.29|53.99|54.31|54.01|54.29|53.99|4
1731592620000|2024-11-14 13:57:00|54.3|54|54.3|54|54.33|54.03|54.3|54|8
1731592630000|2024-11-14 13:57:10|54.29|53.99|54.26|53.96|54.29|53.99|54.25|53.95|5
1731592640000|2024-11-14 13:57:20|54.27|53.97|54.26|53.96|54.27|53.97|54.23|53.93|6
1731592650000|2024-11-14 13:57:30|54.25|53.95|54.25|53.95|54.25|53.95|54.24|53.94|3
1731592660000|2024-11-14 13:57:40|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|4
1731592670000|2024-11-14 13:57:50|54.28|53.98|54.27|53.97|54.28|53.98|54.26|53.96|4
1731592680000|2024-11-14 13:58:00|54.26|53.96|54.31|54.01|54.33|54.03|54.26|53.96|8
1731592690000|2024-11-14 13:58:10|54.3|54|54.27|53.97|54.3|54|54.26|53.96|6
1731592700000|2024-11-14 13:58:20|54.28|53.98|54.33|54.03|54.33|54.03|54.28|53.98|5
1731592710000|2024-11-14 13:58:30|54.34|54.04|54.32|54.02|54.35|54.05|54.31|54.01|7
1731592720000|2024-11-14 13:58:40|54.33|54.03|54.34|54.04|54.37|54.07|54.33|54.03|7
1731592730000|2024-11-14 13:58:50|54.35|54.05|54.35|54.05|54.36|54.06|54.35|54.05|3
1731592740000|2024-11-14 13:59:00|54.34|54.04|54.3|54|54.34|54.04|54.3|54|3
1731592750000|2024-11-14 13:59:10|54.29|53.99|54.31|54.01|54.31|54.01|54.29|53.99|3
1731592760000|2024-11-14 13:59:20|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|4
1731592770000|2024-11-14 13:59:30|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|3
1731592780000|2024-11-14 13:59:40|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|4
1731592790000|2024-11-14 13:59:50|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1731592800000|2024-11-14 14:00:00|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|4
1731592810000|2024-11-14 14:00:10|54.37|54.07|54.38|54.08|54.39|54.09|54.37|54.07|6
1731592820000|2024-11-14 14:00:20|54.37|54.07|54.33|54.03|54.37|54.07|54.32|54.02|8
1731592830000|2024-11-14 14:00:30|54.32|54.02|54.37|54.07|54.38|54.08|54.32|54.02|7
1731592840000|2024-11-14 14:00:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731592850000|2024-11-14 14:00:50|54.33|54.03|54.32|54.02|54.34|54.04|54.32|54.02|9
1731592860000|2024-11-14 14:01:00|54.33|54.03|54.37|54.07|54.37|54.07|54.32|54.02|14
1731592870000|2024-11-14 14:01:10|54.38|54.08|54.39|54.09|54.39|54.09|54.36|54.06|8
1731592880000|2024-11-14 14:01:20|54.38|54.08|54.33|54.03|54.39|54.09|54.32|54.02|14
1731592890000|2024-11-14 14:01:30|54.32|54.02|54.3|54|54.32|54.02|54.29|53.99|4
1731592900000|2024-11-14 14:01:40|54.31|54.01|54.33|54.03|54.33|54.03|54.31|54.01|4
1731592910000|2024-11-14 14:01:50|54.32|54.02|54.32|54.02|54.33|54.03|54.31|54.01|5
1731592920000|2024-11-14 14:02:00|54.33|54.03|54.36|54.06|54.36|54.06|54.33|54.03|10
1731592930000|2024-11-14 14:02:10|54.37|54.07|54.35|54.05|54.37|54.07|54.34|54.04|11
1731592940000|2024-11-14 14:02:20|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|4
1731592950000|2024-11-14 14:02:30|54.34|54.04|54.39|54.09|54.4|54.1|54.34|54.04|6
1731592960000|2024-11-14 14:02:40|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|8
1731592970000|2024-11-14 14:02:50|54.43|54.13|54.43|54.13|54.47|54.17|54.42|54.12|12
1731592980000|2024-11-14 14:03:00|54.42|54.12|54.52|54.22|54.52|54.22|54.42|54.12|14
1731592990000|2024-11-14 14:03:10|54.51|54.21|54.5|54.2|54.52|54.22|54.5|54.2|8
1731593000000|2024-11-14 14:03:20|54.51|54.21|54.51|54.21|54.52|54.22|54.5|54.2|5
1731593010000|2024-11-14 14:03:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1731593020000|2024-11-14 14:03:40|54.52|54.22|54.5|54.2|54.52|54.22|54.49|54.19|5
1731593030000|2024-11-14 14:03:50|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1731593040000|2024-11-14 14:04:00|54.51|54.21|54.48|54.18|54.52|54.22|54.47|54.17|8
1731593050000|2024-11-14 14:04:10|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1731593060000|2024-11-14 14:04:20|54.48|54.18|54.53|54.23|54.53|54.23|54.48|54.18|5
1731593070000|2024-11-14 14:04:30|54.54|54.24|54.56|54.26|54.56|54.26|54.53|54.23|6
1731593080000|2024-11-14 14:04:40|54.57|54.27|54.56|54.26|54.58|54.28|54.56|54.26|6
1731593090000|2024-11-14 14:04:50|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1731593100000|2024-11-14 14:05:00|54.6|54.3|54.58|54.28|54.62|54.32|54.58|54.28|13
1731593110000|2024-11-14 14:05:10|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731593120000|2024-11-14 14:05:20|54.56|54.26|54.5|54.2|54.56|54.26|54.48|54.18|8
1731593130000|2024-11-14 14:05:30|54.51|54.21|54.56|54.26|54.57|54.27|54.51|54.21|7
1731593140000|2024-11-14 14:05:40|54.55|54.25|54.53|54.23|54.55|54.25|54.5|54.2|11
1731593150000|2024-11-14 14:05:50|54.52|54.22|54.55|54.25|54.55|54.25|54.51|54.21|9
1731593160000|2024-11-14 14:06:00|54.56|54.26|54.57|54.27|54.59|54.29|54.56|54.26|8
1731593170000|2024-11-14 14:06:10|54.58|54.28|54.6|54.3|54.6|54.3|54.57|54.27|6
1731593180000|2024-11-14 14:06:20|54.61|54.31|54.61|54.31|54.63|54.33|54.6|54.3|11
1731593190000|2024-11-14 14:06:30|54.6|54.3|54.62|54.32|54.63|54.33|54.6|54.3|9
1731593200000|2024-11-14 14:06:40|54.63|54.33|54.67|54.37|54.67|54.37|54.63|54.33|9
1731593210000|2024-11-14 14:06:50|54.66|54.36|54.65|54.35|54.67|54.37|54.65|54.35|6
1731593220000|2024-11-14 14:07:00|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|7
1731593230000|2024-11-14 14:07:10|54.65|54.35|54.62|54.32|54.66|54.36|54.61|54.31|8
1731593240000|2024-11-14 14:07:20|54.6|54.3|54.57|54.27|54.6|54.3|54.57|54.27|8
1731593250000|2024-11-14 14:07:30|54.58|54.28|54.58|54.28|54.6|54.3|54.57|54.27|9
1731593260000|2024-11-14 14:07:40|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|11
1731593270000|2024-11-14 14:07:50|54.56|54.26|54.55|54.25|54.57|54.27|54.54|54.24|8
1731593280000|2024-11-14 14:08:00|54.56|54.26|54.56|54.26|54.58|54.28|54.55|54.25|9
1731593290000|2024-11-14 14:08:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1731593300000|2024-11-14 14:08:20|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1731593310000|2024-11-14 14:08:30|54.58|54.28|54.65|54.35|54.65|54.35|54.58|54.28|5
1731593320000|2024-11-14 14:08:40|54.67|54.37|54.69|54.39|54.7|54.4|54.66|54.36|9
1731593330000|2024-11-14 14:08:50|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1731593340000|2024-11-14 14:09:00|54.69|54.39|54.7|54.4|54.7|54.4|54.69|54.39|4
1731593350000|2024-11-14 14:09:10|54.69|54.39|54.66|54.36|54.69|54.39|54.64|54.34|7
1731593360000|2024-11-14 14:09:20|54.65|54.35|54.64|54.34|54.66|54.36|54.61|54.31|8
1731593370000|2024-11-14 14:09:30|54.62|54.32|54.61|54.31|54.63|54.33|54.6|54.3|6
1731593380000|2024-11-14 14:09:40|54.62|54.32|54.64|54.34|54.64|54.34|54.6|54.3|7
1731593390000|2024-11-14 14:09:50|54.62|54.32|54.64|54.34|54.64|54.34|54.61|54.31|8
1731593400000|2024-11-14 14:10:00|54.65|54.35|54.65|54.35|54.65|54.35|54.6|54.3|9
1731593410000|2024-11-14 14:10:10|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1731593420000|2024-11-14 14:10:20|54.62|54.32|54.63|54.33|54.65|54.35|54.61|54.31|10
1731593430000|2024-11-14 14:10:30|54.64|54.34|54.62|54.32|54.64|54.34|54.61|54.31|4
1731593440000|2024-11-14 14:10:40|54.64|54.34|54.64|54.34|54.65|54.35|54.64|54.34|3
1731593450000|2024-11-14 14:10:50|54.63|54.33|54.66|54.36|54.66|54.36|54.61|54.31|10
1731593460000|2024-11-14 14:11:00|54.67|54.37|54.7|54.4|54.7|54.4|54.67|54.37|6
1731593470000|2024-11-14 14:11:10|54.71|54.41|54.71|54.41|54.73|54.43|54.71|54.41|5
1731593480000|2024-11-14 14:11:20|54.7|54.4|54.7|54.4|54.7|54.4|54.7|54.4|1
1731593490000|2024-11-14 14:11:30|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|4
1731593500000|2024-11-14 14:11:40|54.67|54.37|54.66|54.36|54.68|54.38|54.66|54.36|4
1731593510000|2024-11-14 14:11:50|54.65|54.35|54.63|54.33|54.65|54.35|54.61|54.31|5
1731593520000|2024-11-14 14:12:00|54.64|54.34|54.65|54.35|54.66|54.36|54.62|54.32|10
1731593530000|2024-11-14 14:12:10|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1731593540000|2024-11-14 14:12:20|54.67|54.37|54.68|54.38|54.69|54.39|54.67|54.37|4
1731593550000|2024-11-14 14:12:30|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|4
1731593560000|2024-11-14 14:12:40|54.69|54.39|54.67|54.37|54.69|54.39|54.66|54.36|5
1731593570000|2024-11-14 14:12:50|54.68|54.38|54.71|54.41|54.71|54.41|54.68|54.38|4
1731593580000|2024-11-14 14:13:00|54.7|54.4|54.72|54.42|54.74|54.44|54.7|54.4|7
1731593590000|2024-11-14 14:13:10|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|6
1731593600000|2024-11-14 14:13:20|54.75|54.45|54.71|54.41|54.75|54.45|54.71|54.41|4
1731593610000|2024-11-14 14:13:30|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1731593620000|2024-11-14 14:13:40|54.72|54.42|54.74|54.44|54.75|54.45|54.71|54.41|6
1731593630000|2024-11-14 14:13:50|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|5
1731593640000|2024-11-14 14:14:00|54.72|54.42|54.7|54.4|54.73|54.43|54.7|54.4|5
1731593660000|2024-11-14 14:14:20|54.69|54.39|54.69|54.39|54.69|54.39|54.68|54.38|3
1731593670000|2024-11-14 14:14:30|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|6
1731593680000|2024-11-14 14:14:40|54.7|54.4|54.72|54.42|54.73|54.43|54.7|54.4|9
1731593690000|2024-11-14 14:14:50|54.73|54.43|54.75|54.45|54.75|54.45|54.73|54.43|3
1731593700000|2024-11-14 14:15:00|54.77|54.47|54.74|54.44|54.77|54.47|54.73|54.43|7
1731593710000|2024-11-14 14:15:10|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|8
1731593720000|2024-11-14 14:15:20|54.7|54.4|54.66|54.36|54.7|54.4|54.66|54.36|5
1731593730000|2024-11-14 14:15:30|54.65|54.35|54.64|54.34|54.65|54.35|54.62|54.32|9
1731593740000|2024-11-14 14:15:40|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|5
1731593750000|2024-11-14 14:15:50|54.66|54.36|54.66|54.36|54.68|54.38|54.66|54.36|6
1731593760000|2024-11-14 14:16:00|54.65|54.35|54.61|54.31|54.66|54.36|54.61|54.31|5
1731593770000|2024-11-14 14:16:10|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|3
1731593780000|2024-11-14 14:16:20|54.57|54.27|54.53|54.23|54.57|54.27|54.52|54.22|9
1731593790000|2024-11-14 14:16:30|54.54|54.24|54.51|54.21|54.56|54.26|54.5|54.2|12
1731593800000|2024-11-14 14:16:40|54.47|54.17|54.48|54.18|54.49|54.19|54.47|54.17|10
1731593810000|2024-11-14 14:16:50|54.49|54.19|54.52|54.22|54.52|54.22|54.49|54.19|6
1731593820000|2024-11-14 14:17:00|54.51|54.21|54.53|54.23|54.53|54.23|54.47|54.17|11
1731593830000|2024-11-14 14:17:10|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|7
1731593840000|2024-11-14 14:17:20|54.56|54.26|54.62|54.32|54.62|54.32|54.56|54.26|6
1731593850000|2024-11-14 14:17:30|54.63|54.33|54.59|54.29|54.63|54.33|54.58|54.28|7
1731593860000|2024-11-14 14:17:40|54.6|54.3|54.64|54.34|54.64|54.34|54.59|54.29|7
1731593870000|2024-11-14 14:17:50|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|6
1731593880000|2024-11-14 14:18:00|54.69|54.39|54.72|54.42|54.74|54.44|54.69|54.39|10
1731593890000|2024-11-14 14:18:10|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|7
1731593900000|2024-11-14 14:18:20|54.77|54.47|54.79|54.49|54.79|54.49|54.77|54.47|3
1731593910000|2024-11-14 14:18:30|54.78|54.48|54.78|54.48|54.78|54.48|54.78|54.48|1
1731593920000|2024-11-14 14:18:40|54.77|54.47|54.71|54.41|54.77|54.47|54.7|54.4|14
1731593930000|2024-11-14 14:18:50|54.72|54.42|54.7|54.4|54.72|54.42|54.7|54.4|3
1731593940000|2024-11-14 14:19:00|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|6
1731593950000|2024-11-14 14:19:10|54.69|54.39|54.71|54.41|54.72|54.42|54.69|54.39|7
1731593960000|2024-11-14 14:19:20|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|4
1731593970000|2024-11-14 14:19:30|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|8
1731593980000|2024-11-14 14:19:40|54.7|54.4|54.69|54.39|54.7|54.4|54.69|54.39|2
1731593990000|2024-11-14 14:19:50|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|6
1731594000000|2024-11-14 14:20:00|54.72|54.42|54.77|54.47|54.78|54.48|54.72|54.42|9
1731594010000|2024-11-14 14:20:10|54.78|54.48|54.75|54.45|54.78|54.48|54.72|54.42|12
1731594020000|2024-11-14 14:20:20|54.74|54.44|54.76|54.46|54.76|54.46|54.71|54.41|11
1731594030000|2024-11-14 14:20:30|54.77|54.47|54.78|54.48|54.79|54.49|54.77|54.47|8
1731594040000|2024-11-14 14:20:40|54.79|54.49|54.75|54.45|54.79|54.49|54.75|54.45|9
1731594050000|2024-11-14 14:20:50|54.76|54.46|54.79|54.49|54.79|54.49|54.76|54.46|4
1731594060000|2024-11-14 14:21:00|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|4
1731594070000|2024-11-14 14:21:10|54.75|54.45|54.69|54.39|54.76|54.46|54.68|54.38|9
1731594080000|2024-11-14 14:21:20|54.68|54.38|54.69|54.39|54.69|54.39|54.68|54.38|2
1731594090000|2024-11-14 14:21:30|54.68|54.38|54.67|54.37|54.69|54.39|54.67|54.37|6
1731594100000|2024-11-14 14:21:40|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|7
1731594110000|2024-11-14 14:21:50|54.67|54.37|54.58|54.28|54.67|54.37|54.58|54.28|8
1731594120000|2024-11-14 14:22:00|54.59|54.29|54.58|54.28|54.59|54.29|54.55|54.25|8
1731594130000|2024-11-14 14:22:10|54.59|54.29|54.63|54.33|54.64|54.34|54.59|54.29|11
1731594140000|2024-11-14 14:22:20|54.64|54.34|54.62|54.32|54.68|54.38|54.62|54.32|12
1731594150000|2024-11-14 14:22:30|54.63|54.33|54.62|54.32|54.66|54.36|54.6|54.3|7
1731594160000|2024-11-14 14:22:40|54.63|54.33|54.61|54.31|54.63|54.33|54.6|54.3|5
1731594170000|2024-11-14 14:22:50|54.62|54.32|54.63|54.33|54.64|54.34|54.61|54.31|7
1731594180000|2024-11-14 14:23:00|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|6
1731594190000|2024-11-14 14:23:10|54.62|54.32|54.65|54.35|54.66|54.36|54.62|54.32|9
1731594200000|2024-11-14 14:23:20|54.66|54.36|54.61|54.31|54.66|54.36|54.59|54.29|12
1731594210000|2024-11-14 14:23:30|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|8
1731594220000|2024-11-14 14:23:40|54.62|54.32|54.6|54.3|54.64|54.34|54.6|54.3|9
1731594230000|2024-11-14 14:23:50|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|4
1731594240000|2024-11-14 14:24:00|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|6
1731594250000|2024-11-14 14:24:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731594260000|2024-11-14 14:24:20|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1731594270000|2024-11-14 14:24:30|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|5
1731594280000|2024-11-14 14:24:40|54.59|54.29|54.63|54.33|54.66|54.36|54.59|54.29|13
1731594290000|2024-11-14 14:24:50|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1731594300000|2024-11-14 14:25:00|54.65|54.35|54.67|54.37|54.7|54.4|54.65|54.35|9
1731594310000|2024-11-14 14:25:10|54.66|54.36|54.63|54.33|54.66|54.36|54.61|54.31|8
1731594320000|2024-11-14 14:25:20|54.64|54.34|54.68|54.38|54.68|54.38|54.64|54.34|8
1731594330000|2024-11-14 14:25:30|54.69|54.39|54.71|54.41|54.72|54.42|54.69|54.39|5
1731594340000|2024-11-14 14:25:40|54.7|54.4|54.77|54.47|54.77|54.47|54.69|54.39|9
1731594350000|2024-11-14 14:25:50|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|3
1731594360000|2024-11-14 14:26:00|54.77|54.47|54.78|54.48|54.78|54.48|54.76|54.46|6
1731594370000|2024-11-14 14:26:10|54.79|54.49|54.8|54.5|54.81|54.51|54.79|54.49|4
1731594380000|2024-11-14 14:26:20|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|6
1731594390000|2024-11-14 14:26:30|54.79|54.49|54.8|54.5|54.81|54.51|54.79|54.49|5
1731594400000|2024-11-14 14:26:40|54.79|54.49|54.78|54.48|54.79|54.49|54.77|54.47|4
1731594410000|2024-11-14 14:26:50|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|4
1731594420000|2024-11-14 14:27:00|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|8
1731594430000|2024-11-14 14:27:10|54.81|54.51|54.82|54.52|54.82|54.52|54.79|54.49|10
1731594440000|2024-11-14 14:27:20|54.81|54.51|54.83|54.53|54.83|54.53|54.81|54.51|3
1731594450000|2024-11-14 14:27:30|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|7
1731594460000|2024-11-14 14:27:40|54.81|54.51|54.82|54.52|54.82|54.52|54.8|54.5|4
1731594470000|2024-11-14 14:27:50|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|6
1731594480000|2024-11-14 14:28:00|54.83|54.53|54.83|54.53|54.89|54.59|54.8|54.5|17
1731594490000|2024-11-14 14:28:10|54.84|54.54|54.85|54.55|54.85|54.55|54.82|54.52|14
1731594500000|2024-11-14 14:28:20|54.84|54.54|54.83|54.53|54.86|54.56|54.83|54.53|8
1731594510000|2024-11-14 14:28:30|54.81|54.51|54.87|54.57|54.88|54.58|54.81|54.51|9
1731594520000|2024-11-14 14:28:40|54.88|54.58|54.88|54.58|54.91|54.61|54.88|54.58|7
1731594530000|2024-11-14 14:28:50|54.89|54.59|54.83|54.53|54.89|54.59|54.82|54.52|8
1731594540000|2024-11-14 14:29:00|54.84|54.54|54.87|54.57|54.87|54.57|54.82|54.52|11
1731594550000|2024-11-14 14:29:10|54.86|54.56|54.88|54.58|54.89|54.59|54.86|54.56|5
1731594560000|2024-11-14 14:29:20|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|3
1731594570000|2024-11-14 14:29:30|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1731594580000|2024-11-14 14:29:40|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1731594590000|2024-11-14 14:29:50|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1731594600000|2024-11-14 14:30:00|54.87|54.57|54.88|54.58|54.89|54.59|54.87|54.57|4
1731594610000|2024-11-14 14:30:10|54.89|54.59|54.96|54.66|54.96|54.66|54.89|54.59|6
1731594620000|2024-11-14 14:30:20|54.98|54.68|54.98|54.68|54.98|54.68|54.96|54.66|5
1731594630000|2024-11-14 14:30:30|54.99|54.69|54.99|54.69|54.99|54.69|54.99|54.69|1
1731594650000|2024-11-14 14:30:50|54.98|54.68|54.97|54.67|54.98|54.68|54.97|54.67|2
1731594660000|2024-11-14 14:31:00|54.98|54.68|54.99|54.69|54.99|54.69|54.96|54.66|6
1731594670000|2024-11-14 14:31:10|55.01|54.71|55.03|54.73|55.03|54.73|55.01|54.71|3
1731594680000|2024-11-14 14:31:20|55.04|54.74|55.09|54.79|55.09|54.79|55.04|54.74|3
1731594690000|2024-11-14 14:31:30|55.1|54.8|55.11|54.81|55.12|54.82|55.09|54.79|12
1731594700000|2024-11-14 14:31:40|55.1|54.8|55.08|54.78|55.11|54.81|55.08|54.78|5
1731594710000|2024-11-14 14:31:50|55.07|54.77|55.06|54.76|55.07|54.77|55.06|54.76|2
1731594720000|2024-11-14 14:32:00|55.05|54.75|55.07|54.77|55.08|54.78|55.04|54.74|9
1731594730000|2024-11-14 14:32:10|55.08|54.78|55.09|54.79|55.09|54.79|55.04|54.74|7
1731594740000|2024-11-14 14:32:20|55.07|54.77|55.11|54.81|55.11|54.81|55.07|54.77|4
1731594750000|2024-11-14 14:32:30|55.1|54.8|55.14|54.84|55.14|54.84|55.1|54.8|4
1731594760000|2024-11-14 14:32:40|55.13|54.83|55.09|54.79|55.13|54.83|55.09|54.79|5
1731594770000|2024-11-14 14:32:50|55.08|54.78|54.98|54.68|55.08|54.78|54.98|54.68|8
1731594780000|2024-11-14 14:33:00|55|54.7|55.06|54.76|55.08|54.78|55|54.7|13
1731594790000|2024-11-14 14:33:10|55.07|54.77|55.08|54.78|55.09|54.79|55.05|54.75|9
1731594800000|2024-11-14 14:33:20|55.09|54.79|55.04|54.74|55.09|54.79|55.04|54.74|8
1731594810000|2024-11-14 14:33:30|55.03|54.73|55.08|54.78|55.09|54.79|55.03|54.73|13
1731594820000|2024-11-14 14:33:40|55.09|54.79|55.17|54.87|55.18|54.88|55.09|54.79|9
1731594830000|2024-11-14 14:33:50|55.16|54.86|55.13|54.83|55.16|54.86|55.1|54.8|8
1731594840000|2024-11-14 14:34:00|55.12|54.82|55.13|54.83|55.13|54.83|55.07|54.77|12
1731594850000|2024-11-14 14:34:10|55.11|54.81|55.07|54.77|55.11|54.81|55.07|54.77|10
1731594860000|2024-11-14 14:34:20|55.06|54.76|55.04|54.74|55.06|54.76|55.03|54.73|6
1731594870000|2024-11-14 14:34:30|55.05|54.75|55.1|54.8|55.1|54.8|55.04|54.74|9
1731594880000|2024-11-14 14:34:40|55.11|54.81|55.13|54.83|55.13|54.83|55.11|54.81|3
1731594890000|2024-11-14 14:34:50|55.14|54.84|55.09|54.79|55.14|54.84|55.09|54.79|5
1731594900000|2024-11-14 14:35:00|55.1|54.8|55.06|54.76|55.12|54.82|55.06|54.76|7
1731594910000|2024-11-14 14:35:10|55.05|54.75|54.99|54.69|55.05|54.75|54.99|54.69|9
1731594920000|2024-11-14 14:35:20|55|54.7|55.01|54.71|55.03|54.73|54.99|54.69|18
1731594930000|2024-11-14 14:35:30|55.02|54.72|55.08|54.78|55.1|54.8|55.02|54.72|10
1731594940000|2024-11-14 14:35:40|55.07|54.77|54.96|54.66|55.07|54.77|54.95|54.65|12
1731594950000|2024-11-14 14:35:50|54.97|54.67|55.03|54.73|55.03|54.73|54.97|54.67|14
1731594960000|2024-11-14 14:36:00|55.04|54.74|54.99|54.69|55.04|54.74|54.98|54.68|7
1731594970000|2024-11-14 14:36:10|54.98|54.68|54.89|54.59|54.99|54.69|54.89|54.59|11
1731594980000|2024-11-14 14:36:20|54.87|54.57|54.91|54.61|54.91|54.61|54.85|54.55|13
1731594990000|2024-11-14 14:36:30|54.92|54.62|54.9|54.6|54.92|54.62|54.89|54.59|7
1731595000000|2024-11-14 14:36:40|54.89|54.59|54.82|54.52|54.89|54.59|54.8|54.5|8
1731595010000|2024-11-14 14:36:50|54.83|54.53|54.7|54.4|54.84|54.54|54.69|54.39|14
1731595020000|2024-11-14 14:37:00|54.69|54.39|54.66|54.36|54.72|54.42|54.66|54.36|15
1731595030000|2024-11-14 14:37:10|54.68|54.38|54.72|54.42|54.72|54.42|54.64|54.34|18
1731595040000|2024-11-14 14:37:20|54.74|54.44|54.79|54.49|54.81|54.51|54.74|54.44|9
1731595050000|2024-11-14 14:37:30|54.76|54.46|54.75|54.45|54.76|54.46|54.74|54.44|6
1731595060000|2024-11-14 14:37:40|54.76|54.46|54.7|54.4|54.78|54.48|54.7|54.4|10
1731595070000|2024-11-14 14:37:50|54.69|54.39|54.59|54.29|54.69|54.39|54.59|54.29|13
1731595080000|2024-11-14 14:38:00|54.58|54.28|54.43|54.13|54.6|54.3|54.4|54.1|15
1731595090000|2024-11-14 14:38:10|54.4|54.1|54.28|53.98|54.4|54.1|54.28|53.98|9
1731595100000|2024-11-14 14:38:20|54.26|53.96|54|53.7|54.26|53.96|54|53.7|10
1731595110000|2024-11-14 14:38:30|54.04|53.74|54.06|53.76|54.12|53.82|54.03|53.73|16
1731595120000|2024-11-14 14:38:40|54.08|53.78|54.05|53.75|54.09|53.79|54.01|53.71|13
1731595130000|2024-11-14 14:38:50|54.06|53.76|54.12|53.82|54.15|53.85|54.06|53.76|11
1731595140000|2024-11-14 14:39:00|54.13|53.83|54.32|54.02|54.34|54.04|54.13|53.83|18
1731595150000|2024-11-14 14:39:10|54.3|54|54.34|54.04|54.37|54.07|54.28|53.98|19
1731595160000|2024-11-14 14:39:20|54.35|54.05|54.43|54.13|54.45|54.15|54.35|54.05|13
1731595170000|2024-11-14 14:39:30|54.44|54.14|54.49|54.19|54.5|54.2|54.43|54.13|11
1731595180000|2024-11-14 14:39:40|54.46|54.16|54.35|54.05|54.46|54.16|54.35|54.05|15
1731595190000|2024-11-14 14:39:50|54.34|54.04|54.35|54.05|54.35|54.05|54.29|53.99|15
1731595200000|2024-11-14 14:40:00|54.36|54.06|54.37|54.07|54.38|54.08|54.33|54.03|8
1731595210000|2024-11-14 14:40:10|54.36|54.06|54.25|53.95|54.36|54.06|54.25|53.95|5
1731595220000|2024-11-14 14:40:20|54.24|53.94|54.29|53.99|54.34|54.04|54.24|53.94|10
1731595230000|2024-11-14 14:40:30|54.28|53.98|54.35|54.05|54.39|54.09|54.28|53.98|12
1731595240000|2024-11-14 14:40:40|54.32|54.02|54.18|53.88|54.32|54.02|54.18|53.88|13
1731595250000|2024-11-14 14:40:50|54.19|53.89|54.18|53.88|54.21|53.91|54.16|53.86|12
1731595260000|2024-11-14 14:41:00|54.19|53.89|54.11|53.81|54.2|53.9|54.09|53.79|10
1731595270000|2024-11-14 14:41:10|54.1|53.8|54.07|53.77|54.19|53.89|54.06|53.76|12
1731595280000|2024-11-14 14:41:20|54.1|53.8|54.04|53.74|54.15|53.85|54.04|53.74|17
1731595290000|2024-11-14 14:41:30|54.03|53.73|54|53.7|54.03|53.73|53.95|53.65|14
1731595300000|2024-11-14 14:41:40|53.99|53.69|53.89|53.59|53.99|53.69|53.89|53.59|7
1731595310000|2024-11-14 14:41:50|53.9|53.6|53.8|53.5|53.9|53.6|53.8|53.5|14
1731595320000|2024-11-14 14:42:00|53.79|53.49|53.81|53.51|53.83|53.53|53.76|53.46|9
1731595330000|2024-11-14 14:42:10|53.8|53.5|53.69|53.39|53.81|53.51|53.67|53.37|16
1731595340000|2024-11-14 14:42:20|53.7|53.4|53.76|53.46|53.77|53.47|53.7|53.4|20
1731595350000|2024-11-14 14:42:30|53.75|53.45|53.59|53.29|53.75|53.45|53.59|53.29|12
1731595360000|2024-11-14 14:42:40|53.58|53.28|53.65|53.35|53.65|53.35|53.58|53.28|9
1731595370000|2024-11-14 14:42:50|53.66|53.36|53.68|53.38|53.69|53.39|53.64|53.34|7
1731595380000|2024-11-14 14:43:00|53.7|53.4|53.53|53.23|53.7|53.4|53.5|53.2|13
1731595390000|2024-11-14 14:43:10|53.51|53.21|53.56|53.26|53.56|53.26|53.47|53.17|16
1731595400000|2024-11-14 14:43:20|53.58|53.28|53.46|53.16|53.6|53.3|53.46|53.16|15
1731595410000|2024-11-14 14:43:30|53.45|53.15|53.38|53.08|53.45|53.15|53.38|53.08|18
1731595420000|2024-11-14 14:43:40|53.37|53.07|53.48|53.18|53.49|53.19|53.36|53.06|10
1731595430000|2024-11-14 14:43:50|53.5|53.2|53.49|53.19|53.57|53.27|53.49|53.19|15
1731595440000|2024-11-14 14:44:00|53.47|53.17|53.6|53.3|53.64|53.34|53.46|53.16|15
1731595450000|2024-11-14 14:44:10|53.59|53.29|53.54|53.24|53.6|53.3|53.5|53.2|19
1731595460000|2024-11-14 14:44:20|53.55|53.25|53.65|53.35|53.66|53.36|53.54|53.24|14
1731595470000|2024-11-14 14:44:30|53.63|53.33|53.66|53.36|53.66|53.36|53.6|53.3|7
1731595480000|2024-11-14 14:44:40|53.67|53.37|53.72|53.42|53.72|53.42|53.67|53.37|5
1731595490000|2024-11-14 14:44:50|53.73|53.43|53.63|53.33|53.73|53.43|53.63|53.33|9
1731595500000|2024-11-14 14:45:00|53.61|53.31|53.42|53.12|53.63|53.33|53.42|53.12|14
1731595510000|2024-11-14 14:45:10|53.43|53.13|53.46|53.16|53.57|53.27|53.43|53.13|14
1731595520000|2024-11-14 14:45:20|53.47|53.17|53.49|53.19|53.49|53.19|53.44|53.14|15
1731595530000|2024-11-14 14:45:30|53.48|53.18|53.47|53.17|53.56|53.26|53.47|53.17|16
1731595540000|2024-11-14 14:45:40|53.46|53.16|53.37|53.07|53.46|53.16|53.36|53.06|7
1731595550000|2024-11-14 14:45:50|53.36|53.06|53.38|53.08|53.38|53.08|53.34|53.04|8
1731595560000|2024-11-14 14:46:00|53.42|53.12|53.28|52.98|53.43|53.13|53.27|52.97|16
1731595570000|2024-11-14 14:46:10|53.27|52.97|53.37|53.07|53.37|53.07|53.27|52.97|14
1731595580000|2024-11-14 14:46:20|53.36|53.06|53.37|53.07|53.41|53.11|53.36|53.06|12
1731595590000|2024-11-14 14:46:30|53.39|53.09|53.34|53.04|53.39|53.09|53.33|53.03|11
1731595600000|2024-11-14 14:46:40|53.33|53.03|53.28|52.98|53.35|53.05|53.26|52.96|13
1731595610000|2024-11-14 14:46:50|53.29|52.99|53.27|52.97|53.29|52.99|53.26|52.96|11
1731595620000|2024-11-14 14:47:00|53.28|52.98|53.25|52.95|53.34|53.04|53.21|52.91|11
1731595630000|2024-11-14 14:47:10|53.24|52.94|53.23|52.93|53.26|52.96|53.23|52.93|8
1731595640000|2024-11-14 14:47:20|53.22|52.92|53.24|52.94|53.24|52.94|53.19|52.89|8
1731595650000|2024-11-14 14:47:30|53.23|52.93|53.31|53.01|53.36|53.06|53.23|52.93|14
1731595660000|2024-11-14 14:47:40|53.32|53.02|53.39|53.09|53.39|53.09|53.32|53.02|16
1731595670000|2024-11-14 14:47:50|53.4|53.1|53.41|53.11|53.42|53.12|53.4|53.1|4
1731595680000|2024-11-14 14:48:00|53.42|53.12|53.4|53.1|53.51|53.21|53.38|53.08|19
1731595690000|2024-11-14 14:48:10|53.38|53.08|53.57|53.27|53.57|53.27|53.38|53.08|11
1731595700000|2024-11-14 14:48:20|53.58|53.28|53.64|53.34|53.64|53.34|53.58|53.28|5
1731595710000|2024-11-14 14:48:30|53.65|53.35|53.5|53.2|53.65|53.35|53.49|53.19|15
1731595720000|2024-11-14 14:48:40|53.52|53.22|53.57|53.27|53.57|53.27|53.5|53.2|9
1731595730000|2024-11-14 14:48:50|53.56|53.26|53.56|53.26|53.58|53.28|53.55|53.25|6
1731595740000|2024-11-14 14:49:00|53.58|53.28|53.53|53.23|53.58|53.28|53.49|53.19|15
1731595750000|2024-11-14 14:49:10|53.52|53.22|53.52|53.22|53.53|53.23|53.48|53.18|15
1731595760000|2024-11-14 14:49:20|53.51|53.21|53.46|53.16|53.52|53.22|53.45|53.15|12
1731595770000|2024-11-14 14:49:30|53.47|53.17|53.45|53.15|53.49|53.19|53.45|53.15|8
1731595780000|2024-11-14 14:49:40|53.46|53.16|53.51|53.21|53.51|53.21|53.46|53.16|10
1731595790000|2024-11-14 14:49:50|53.49|53.19|53.4|53.1|53.49|53.19|53.4|53.1|8
1731595800000|2024-11-14 14:50:00|53.41|53.11|53.5|53.2|53.5|53.2|53.41|53.11|14
1731595810000|2024-11-14 14:50:10|53.51|53.21|53.6|53.3|53.61|53.31|53.51|53.21|13
1731595820000|2024-11-14 14:50:20|53.61|53.31|53.69|53.39|53.69|53.39|53.61|53.31|11
1731595830000|2024-11-14 14:50:30|53.65|53.35|53.67|53.37|53.67|53.37|53.6|53.3|16
1731595840000|2024-11-14 14:50:40|53.69|53.39|53.74|53.44|53.74|53.44|53.69|53.39|7
1731595850000|2024-11-14 14:50:50|53.75|53.45|53.72|53.42|53.77|53.47|53.72|53.42|6
1731595860000|2024-11-14 14:51:00|53.73|53.43|53.69|53.39|53.74|53.44|53.69|53.39|13
1731595870000|2024-11-14 14:51:10|53.68|53.38|53.62|53.32|53.68|53.38|53.62|53.32|9
1731595880000|2024-11-14 14:51:20|53.63|53.33|53.67|53.37|53.68|53.38|53.63|53.33|12
1731595890000|2024-11-14 14:51:30|53.68|53.38|53.65|53.35|53.73|53.43|53.65|53.35|11
1731595900000|2024-11-14 14:51:40|53.64|53.34|53.63|53.33|53.64|53.34|53.59|53.29|10
1731595910000|2024-11-14 14:51:50|53.64|53.34|53.61|53.31|53.64|53.34|53.6|53.3|6
1731595920000|2024-11-14 14:52:00|53.62|53.32|53.55|53.25|53.62|53.32|53.55|53.25|13
1731595930000|2024-11-14 14:52:10|53.53|53.23|53.54|53.24|53.56|53.26|53.5|53.2|12
1731595940000|2024-11-14 14:52:20|53.55|53.25|53.57|53.27|53.6|53.3|53.55|53.25|12
1731595950000|2024-11-14 14:52:30|53.56|53.26|53.52|53.22|53.56|53.26|53.5|53.2|9
1731595960000|2024-11-14 14:52:40|53.53|53.23|53.53|53.23|53.57|53.27|53.53|53.23|7
1731595970000|2024-11-14 14:52:50|53.52|53.22|53.45|53.15|53.52|53.22|53.44|53.14|10
1731595980000|2024-11-14 14:53:00|53.47|53.17|53.44|53.14|53.52|53.22|53.44|53.14|11
1731595990000|2024-11-14 14:53:10|53.45|53.15|53.48|53.18|53.48|53.18|53.45|53.15|3
1731596000000|2024-11-14 14:53:20|53.49|53.19|53.5|53.2|53.55|53.25|53.48|53.18|11
1731596010000|2024-11-14 14:53:30|53.51|53.21|53.5|53.2|53.53|53.23|53.49|53.19|12
1731596020000|2024-11-14 14:53:40|53.51|53.21|53.48|53.18|53.51|53.21|53.47|53.17|11
1731596030000|2024-11-14 14:53:50|53.49|53.19|53.53|53.23|53.53|53.23|53.49|53.19|5
1731596040000|2024-11-14 14:54:00|53.55|53.25|53.62|53.32|53.65|53.35|53.55|53.25|10
1731596050000|2024-11-14 14:54:10|53.63|53.33|53.7|53.4|53.71|53.41|53.63|53.33|10
1731596060000|2024-11-14 14:54:20|53.69|53.39|53.65|53.35|53.69|53.39|53.65|53.35|7
1731596070000|2024-11-14 14:54:30|53.64|53.34|53.68|53.38|53.68|53.38|53.63|53.33|6
1731596080000|2024-11-14 14:54:40|53.69|53.39|53.7|53.4|53.72|53.42|53.69|53.39|10
1731596090000|2024-11-14 14:54:50|53.69|53.39|53.65|53.35|53.7|53.4|53.65|53.35|6
1731596100000|2024-11-14 14:55:00|53.64|53.34|53.68|53.38|53.7|53.4|53.64|53.34|14
1731596110000|2024-11-14 14:55:10|53.69|53.39|53.66|53.36|53.74|53.44|53.66|53.36|15
1731596120000|2024-11-14 14:55:20|53.67|53.37|53.68|53.38|53.69|53.39|53.65|53.35|8
1731596130000|2024-11-14 14:55:30|53.66|53.36|53.64|53.34|53.66|53.36|53.63|53.33|10
1731596140000|2024-11-14 14:55:40|53.6|53.3|53.61|53.31|53.61|53.31|53.59|53.29|4
1731596150000|2024-11-14 14:55:50|53.63|53.33|53.68|53.38|53.68|53.38|53.62|53.32|7
1731596160000|2024-11-14 14:56:00|53.66|53.36|53.65|53.35|53.66|53.36|53.62|53.32|10
1731596170000|2024-11-14 14:56:10|53.66|53.36|53.69|53.39|53.76|53.46|53.65|53.35|15
1731596180000|2024-11-14 14:56:20|53.66|53.36|53.62|53.32|53.66|53.36|53.62|53.32|7
1731596190000|2024-11-14 14:56:30|53.6|53.3|53.56|53.26|53.6|53.3|53.56|53.26|7
1731596200000|2024-11-14 14:56:40|53.57|53.27|53.62|53.32|53.62|53.32|53.57|53.27|13
1731596210000|2024-11-14 14:56:50|53.63|53.33|53.6|53.3|53.65|53.35|53.6|53.3|10
1731596220000|2024-11-14 14:57:00|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|6
1731596230000|2024-11-14 14:57:10|53.57|53.27|53.64|53.34|53.64|53.34|53.57|53.27|11
1731596240000|2024-11-14 14:57:20|53.66|53.36|53.67|53.37|53.67|53.37|53.63|53.33|12
1731596250000|2024-11-14 14:57:30|53.69|53.39|53.63|53.33|53.69|53.39|53.63|53.33|10
1731596260000|2024-11-14 14:57:40|53.62|53.32|53.54|53.24|53.62|53.32|53.54|53.24|16
1731596270000|2024-11-14 14:57:50|53.55|53.25|53.55|53.25|53.57|53.27|53.55|53.25|5
1731596280000|2024-11-14 14:58:00|53.56|53.26|53.6|53.3|53.61|53.31|53.56|53.26|8
1731596290000|2024-11-14 14:58:10|53.59|53.29|53.56|53.26|53.59|53.29|53.56|53.26|9
1731596300000|2024-11-14 14:58:20|53.55|53.25|53.55|53.25|53.57|53.27|53.55|53.25|5
1731596310000|2024-11-14 14:58:30|53.54|53.24|53.51|53.21|53.54|53.24|53.51|53.21|7
1731596320000|2024-11-14 14:58:40|53.5|53.2|53.5|53.2|53.53|53.23|53.5|53.2|6
1731596330000|2024-11-14 14:58:50|53.51|53.21|53.5|53.2|53.52|53.22|53.5|53.2|4
1731596340000|2024-11-14 14:59:00|53.49|53.19|53.49|53.19|53.53|53.23|53.48|53.18|10
1731596350000|2024-11-14 14:59:10|53.48|53.18|53.43|53.13|53.48|53.18|53.43|53.13|4
1731596360000|2024-11-14 14:59:20|53.44|53.14|53.39|53.09|53.44|53.14|53.39|53.09|7
1731596370000|2024-11-14 14:59:30|53.4|53.1|53.39|53.09|53.4|53.1|53.39|53.09|2
1731596380000|2024-11-14 14:59:40|53.4|53.1|53.33|53.03|53.4|53.1|53.33|53.03|9
1731596390000|2024-11-14 14:59:50|53.32|53.02|53.29|52.99|53.32|53.02|53.28|52.98|6
1731596400000|2024-11-14 15:00:00|53.27|52.97|53.19|52.89|53.28|52.98|53.19|52.89|14
1731596410000|2024-11-14 15:00:10|53.21|52.91|53.2|52.9|53.21|52.91|53.18|52.88|7
1731596420000|2024-11-14 15:00:20|53.18|52.88|53.15|52.85|53.18|52.88|53.14|52.84|7
1731596430000|2024-11-14 15:00:30|53.16|52.86|53.02|52.72|53.16|52.86|53.02|52.72|10
1731596440000|2024-11-14 15:00:40|53|52.7|53.03|52.73|53.04|52.74|52.99|52.69|10
1731596450000|2024-11-14 15:00:50|53.02|52.72|52.89|52.59|53.02|52.72|52.89|52.59|16
1731596460000|2024-11-14 15:01:00|52.9|52.6|52.97|52.67|52.98|52.68|52.9|52.6|16
1731596470000|2024-11-14 15:01:10|52.96|52.66|52.94|52.64|53|52.7|52.94|52.64|14
1731596480000|2024-11-14 15:01:20|52.95|52.65|52.87|52.57|52.95|52.65|52.87|52.57|6
1731596490000|2024-11-14 15:01:30|52.88|52.58|52.95|52.65|52.95|52.65|52.82|52.52|15
1731596500000|2024-11-14 15:01:40|52.96|52.66|53.06|52.76|53.06|52.76|52.95|52.65|13
1731596510000|2024-11-14 15:01:50|53.07|52.77|52.99|52.69|53.07|52.77|52.99|52.69|17
1731596520000|2024-11-14 15:02:00|53|52.7|52.98|52.68|53.01|52.71|52.95|52.65|16
1731596530000|2024-11-14 15:02:10|52.99|52.69|53.26|52.96|53.26|52.96|52.99|52.69|16
1731596540000|2024-11-14 15:02:20|53.27|52.97|53.33|53.03|53.33|53.03|53.27|52.97|15
1731596550000|2024-11-14 15:02:30|53.32|53.02|53.31|53.01|53.32|53.02|53.29|52.99|11
1731596560000|2024-11-14 15:02:40|53.33|53.03|53.41|53.11|53.41|53.11|53.33|53.03|6
1731596570000|2024-11-14 15:02:50|53.4|53.1|53.4|53.1|53.4|53.1|53.38|53.08|7
1731596580000|2024-11-14 15:03:00|53.41|53.11|53.39|53.09|53.47|53.17|53.38|53.08|11
1731596590000|2024-11-14 15:03:10|53.4|53.1|53.42|53.12|53.42|53.12|53.38|53.08|15
1731596600000|2024-11-14 15:03:20|53.43|53.13|53.32|53.02|53.43|53.13|53.32|53.02|14
1731596610000|2024-11-14 15:03:30|53.31|53.01|53.39|53.09|53.4|53.1|53.3|53|18
1731596620000|2024-11-14 15:03:40|53.4|53.1|53.42|53.12|53.43|53.13|53.4|53.1|10
1731596630000|2024-11-14 15:03:50|53.43|53.13|53.46|53.16|53.48|53.18|53.43|53.13|11
1731596640000|2024-11-14 15:04:00|53.47|53.17|53.48|53.18|53.48|53.18|53.45|53.15|10
1731596650000|2024-11-14 15:04:10|53.49|53.19|53.51|53.21|53.53|53.23|53.49|53.19|4
1731596660000|2024-11-14 15:04:20|53.5|53.2|53.55|53.25|53.55|53.25|53.49|53.19|10
1731596670000|2024-11-14 15:04:30|53.54|53.24|53.58|53.28|53.58|53.28|53.54|53.24|4
1731596680000|2024-11-14 15:04:40|53.59|53.29|53.57|53.27|53.59|53.29|53.56|53.26|6
1731596690000|2024-11-14 15:04:50|53.56|53.26|53.52|53.22|53.56|53.26|53.52|53.22|9
1731596700000|2024-11-14 15:05:00|53.51|53.21|53.49|53.19|53.53|53.23|53.48|53.18|14
1731596710000|2024-11-14 15:05:10|53.48|53.18|53.52|53.22|53.52|53.22|53.46|53.16|11
1731596720000|2024-11-14 15:05:20|53.51|53.21|53.48|53.18|53.51|53.21|53.47|53.17|11
1731596730000|2024-11-14 15:05:30|53.47|53.17|53.49|53.19|53.49|53.19|53.46|53.16|9
1731596740000|2024-11-14 15:05:40|53.48|53.18|53.5|53.2|53.51|53.21|53.47|53.17|8
1731596750000|2024-11-14 15:05:50|53.51|53.21|53.58|53.28|53.58|53.28|53.51|53.21|6
1731596760000|2024-11-14 15:06:00|53.57|53.27|53.51|53.21|53.57|53.27|53.51|53.21|8
1731596770000|2024-11-14 15:06:10|53.5|53.2|53.47|53.17|53.51|53.21|53.47|53.17|7
1731596780000|2024-11-14 15:06:20|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1731596790000|2024-11-14 15:06:30|53.44|53.14|53.46|53.16|53.46|53.16|53.41|53.11|7
1731596800000|2024-11-14 15:06:40|53.47|53.17|53.48|53.18|53.48|53.18|53.47|53.17|2
1731596810000|2024-11-14 15:06:50|53.49|53.19|53.55|53.25|53.57|53.27|53.49|53.19|10
1731596820000|2024-11-14 15:07:00|53.54|53.24|53.5|53.2|53.55|53.25|53.5|53.2|7
1731596830000|2024-11-14 15:07:10|53.49|53.19|53.49|53.19|53.49|53.19|53.48|53.18|3
1731596840000|2024-11-14 15:07:20|53.51|53.21|53.6|53.3|53.6|53.3|53.51|53.21|8
1731596850000|2024-11-14 15:07:30|53.59|53.29|53.6|53.3|53.6|53.3|53.57|53.27|6
1731596860000|2024-11-14 15:07:40|53.59|53.29|53.64|53.34|53.64|53.34|53.59|53.29|5
1731596870000|2024-11-14 15:07:50|53.65|53.35|53.69|53.39|53.69|53.39|53.65|53.35|4
1731596880000|2024-11-14 15:08:00|53.7|53.4|53.71|53.41|53.72|53.42|53.7|53.4|3
1731596890000|2024-11-14 15:08:10|53.7|53.4|53.7|53.4|53.71|53.41|53.7|53.4|3
1731596900000|2024-11-14 15:08:20|53.71|53.41|53.71|53.41|53.72|53.42|53.71|53.41|3
1731596910000|2024-11-14 15:08:30|53.7|53.4|53.71|53.41|53.71|53.41|53.69|53.39|6
1731596920000|2024-11-14 15:08:40|53.7|53.4|53.66|53.36|53.7|53.4|53.66|53.36|9
1731596930000|2024-11-14 15:08:50|53.65|53.35|53.7|53.4|53.7|53.4|53.65|53.35|8
1731596940000|2024-11-14 15:09:00|53.69|53.39|53.69|53.39|53.7|53.4|53.65|53.35|10
1731596950000|2024-11-14 15:09:10|53.68|53.38|53.67|53.37|53.68|53.38|53.65|53.35|9
1731596960000|2024-11-14 15:09:20|53.65|53.35|53.63|53.33|53.65|53.35|53.61|53.31|7
1731596970000|2024-11-14 15:09:30|53.62|53.32|53.63|53.33|53.65|53.35|53.61|53.31|10
1731596980000|2024-11-14 15:09:40|53.62|53.32|53.6|53.3|53.62|53.32|53.6|53.3|3
1731596990000|2024-11-14 15:09:50|53.59|53.29|53.59|53.29|53.59|53.29|53.58|53.28|5
1731597000000|2024-11-14 15:10:00|53.6|53.3|53.57|53.27|53.6|53.3|53.57|53.27|4
1731597010000|2024-11-14 15:10:10|53.56|53.26|53.55|53.25|53.56|53.26|53.54|53.24|6
1731597020000|2024-11-14 15:10:20|53.54|53.24|53.59|53.29|53.63|53.33|53.54|53.24|13
1731597030000|2024-11-14 15:10:30|53.58|53.28|53.56|53.26|53.58|53.28|53.54|53.24|10
1731597040000|2024-11-14 15:10:40|53.57|53.27|53.51|53.21|53.57|53.27|53.51|53.21|9
1731597050000|2024-11-14 15:10:50|53.5|53.2|53.48|53.18|53.51|53.21|53.48|53.18|5
1731597060000|2024-11-14 15:11:00|53.47|53.17|53.56|53.26|53.56|53.26|53.47|53.17|10
1731597070000|2024-11-14 15:11:10|53.55|53.25|53.59|53.29|53.59|53.29|53.55|53.25|5
1731597080000|2024-11-14 15:11:20|53.58|53.28|53.57|53.27|53.59|53.29|53.57|53.27|5
1731597090000|2024-11-14 15:11:30|53.58|53.28|53.6|53.3|53.64|53.34|53.58|53.28|9
1731597100000|2024-11-14 15:11:40|53.59|53.29|53.58|53.28|53.6|53.3|53.58|53.28|6
1731597110000|2024-11-14 15:11:50|53.57|53.27|53.57|53.27|53.57|53.27|53.57|53.27|1
1731597120000|2024-11-14 15:12:00|53.56|53.26|53.58|53.28|53.58|53.28|53.55|53.25|5
1731597130000|2024-11-14 15:12:10|53.57|53.27|53.48|53.18|53.57|53.27|53.48|53.18|10
1731597140000|2024-11-14 15:12:20|53.51|53.21|53.5|53.2|53.53|53.23|53.49|53.19|7
1731597150000|2024-11-14 15:12:30|53.53|53.23|53.59|53.29|53.59|53.29|53.53|53.23|7
1731597160000|2024-11-14 15:12:40|53.6|53.3|53.58|53.28|53.62|53.32|53.58|53.28|14
1731597170000|2024-11-14 15:12:50|53.6|53.3|53.6|53.3|53.61|53.31|53.58|53.28|9
1731597180000|2024-11-14 15:13:00|53.61|53.31|53.68|53.38|53.68|53.38|53.6|53.3|9
1731597190000|2024-11-14 15:13:10|53.7|53.4|53.73|53.43|53.73|53.43|53.7|53.4|4
1731597200000|2024-11-14 15:13:20|53.74|53.44|53.75|53.45|53.76|53.46|53.74|53.44|8
1731597210000|2024-11-14 15:13:30|53.76|53.46|53.77|53.47|53.77|53.47|53.76|53.46|2
1731597220000|2024-11-14 15:13:40|53.79|53.49|53.77|53.47|53.79|53.49|53.75|53.45|6
1731597230000|2024-11-14 15:13:50|53.76|53.46|53.7|53.4|53.76|53.46|53.7|53.4|5
1731597240000|2024-11-14 15:14:00|53.71|53.41|53.69|53.39|53.72|53.42|53.69|53.39|9
1731597250000|2024-11-14 15:14:10|53.68|53.38|53.68|53.38|53.69|53.39|53.68|53.38|5
1731597260000|2024-11-14 15:14:20|53.67|53.37|53.7|53.4|53.7|53.4|53.67|53.37|6
1731597270000|2024-11-14 15:14:30|53.69|53.39|53.68|53.38|53.69|53.39|53.67|53.37|6
1731597280000|2024-11-14 15:14:40|53.67|53.37|53.7|53.4|53.7|53.4|53.67|53.37|8
1731597290000|2024-11-14 15:14:50|53.69|53.39|53.68|53.38|53.69|53.39|53.68|53.38|4
1731597300000|2024-11-14 15:15:00|53.67|53.37|53.68|53.38|53.69|53.39|53.67|53.37|6
1731597310000|2024-11-14 15:15:10|53.67|53.37|53.72|53.42|53.72|53.42|53.65|53.35|11
1731597320000|2024-11-14 15:15:20|53.73|53.43|53.75|53.45|53.75|53.45|53.72|53.42|11
1731597330000|2024-11-14 15:15:30|53.76|53.46|53.75|53.45|53.77|53.47|53.74|53.44|8
1731597340000|2024-11-14 15:15:40|53.76|53.46|53.75|53.45|53.76|53.46|53.75|53.45|2
1731597350000|2024-11-14 15:15:50|53.76|53.46|53.78|53.48|53.79|53.49|53.76|53.46|4
1731597360000|2024-11-14 15:16:00|53.77|53.47|53.66|53.36|53.77|53.47|53.66|53.36|9
1731597370000|2024-11-14 15:16:10|53.61|53.31|53.64|53.34|53.65|53.35|53.59|53.29|17
1731597380000|2024-11-14 15:16:20|53.63|53.33|53.57|53.27|53.63|53.33|53.57|53.27|9
1731597390000|2024-11-14 15:16:30|53.56|53.26|53.51|53.21|53.56|53.26|53.51|53.21|5
1731597400000|2024-11-14 15:16:40|53.5|53.2|53.47|53.17|53.5|53.2|53.46|53.16|10
1731597410000|2024-11-14 15:16:50|53.46|53.16|53.45|53.15|53.46|53.16|53.44|53.14|4
1731597420000|2024-11-14 15:17:00|53.46|53.16|53.4|53.1|53.46|53.16|53.37|53.07|11
1731597430000|2024-11-14 15:17:10|53.41|53.11|53.42|53.12|53.42|53.12|53.39|53.09|10
1731597440000|2024-11-14 15:17:20|53.4|53.1|53.37|53.07|53.4|53.1|53.37|53.07|7
1731597450000|2024-11-14 15:17:30|53.36|53.06|53.31|53.01|53.37|53.07|53.31|53.01|6
1731597460000|2024-11-14 15:17:40|53.32|53.02|53.31|53.01|53.32|53.02|53.3|53|8
1731597470000|2024-11-14 15:17:50|53.32|53.02|53.33|53.03|53.33|53.03|53.31|53.01|4
1731597480000|2024-11-14 15:18:00|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|5
1731597490000|2024-11-14 15:18:10|53.33|53.03|53.33|53.03|53.36|53.06|53.32|53.02|10
1731597500000|2024-11-14 15:18:20|53.32|53.02|53.24|52.94|53.32|53.02|53.24|52.94|11
1731597510000|2024-11-14 15:18:30|53.25|52.95|53.18|52.88|53.25|52.95|53.18|52.88|7
1731597520000|2024-11-14 15:18:40|53.17|52.87|53.18|52.88|53.18|52.88|53.17|52.87|4
1731597530000|2024-11-14 15:18:50|53.17|52.87|53.15|52.85|53.18|52.88|53.15|52.85|6
1731597540000|2024-11-14 15:19:00|53.13|52.83|53.13|52.83|53.15|52.85|53.12|52.82|11
1731597550000|2024-11-14 15:19:10|53.14|52.84|53.08|52.78|53.14|52.84|53.08|52.78|6
1731597560000|2024-11-14 15:19:20|53.09|52.79|53.07|52.77|53.12|52.82|53.07|52.77|8
1731597570000|2024-11-14 15:19:30|53.08|52.78|53.07|52.77|53.09|52.79|53.07|52.77|4
1731597580000|2024-11-14 15:19:40|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1731597590000|2024-11-14 15:19:50|53.02|52.72|52.99|52.69|53.02|52.72|52.99|52.69|2
1731597600000|2024-11-14 15:20:00|53|52.7|53.03|52.73|53.06|52.76|53|52.7|9
1731597610000|2024-11-14 15:20:10|53.02|52.72|53.08|52.78|53.08|52.78|53.01|52.71|13
1731597620000|2024-11-14 15:20:20|53.1|52.8|53.07|52.77|53.11|52.81|53.07|52.77|8
1731597630000|2024-11-14 15:20:30|53.06|52.76|53.05|52.75|53.06|52.76|53.05|52.75|2
1731597640000|2024-11-14 15:20:40|53.06|52.76|53.02|52.72|53.07|52.77|52.99|52.69|14
1731597650000|2024-11-14 15:20:50|53.01|52.71|52.96|52.66|53.01|52.71|52.96|52.66|8
1731597660000|2024-11-14 15:21:00|52.97|52.67|52.93|52.63|52.97|52.67|52.93|52.63|5
1731597670000|2024-11-14 15:21:10|52.89|52.59|52.82|52.52|52.91|52.61|52.81|52.51|13
1731597680000|2024-11-14 15:21:20|52.83|52.53|52.83|52.53|52.84|52.54|52.78|52.48|20
1731597690000|2024-11-14 15:21:30|52.82|52.52|52.81|52.51|52.82|52.52|52.8|52.5|8
1731597700000|2024-11-14 15:21:40|52.8|52.5|52.8|52.5|52.83|52.53|52.79|52.49|9
1731597710000|2024-11-14 15:21:50|52.81|52.51|52.77|52.47|52.81|52.51|52.77|52.47|5
1731597720000|2024-11-14 15:22:00|52.76|52.46|52.81|52.51|52.81|52.51|52.76|52.46|7
1731597730000|2024-11-14 15:22:10|52.8|52.5|52.81|52.51|52.81|52.51|52.77|52.47|7
1731597740000|2024-11-14 15:22:20|52.82|52.52|52.9|52.6|52.92|52.62|52.82|52.52|11
1731597750000|2024-11-14 15:22:30|52.88|52.58|52.85|52.55|52.92|52.62|52.84|52.54|18
1731597760000|2024-11-14 15:22:40|52.84|52.54|52.86|52.56|52.87|52.57|52.84|52.54|13
1731597770000|2024-11-14 15:22:50|52.87|52.57|52.96|52.66|52.96|52.66|52.87|52.57|8
1731597780000|2024-11-14 15:23:00|52.95|52.65|52.92|52.62|52.96|52.66|52.91|52.61|12
1731597790000|2024-11-14 15:23:10|52.93|52.63|52.89|52.59|52.93|52.63|52.89|52.59|8
1731597800000|2024-11-14 15:23:20|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|3
1731597810000|2024-11-14 15:23:30|52.95|52.65|52.89|52.59|52.97|52.67|52.87|52.57|12
1731597820000|2024-11-14 15:23:40|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1731597830000|2024-11-14 15:23:50|52.87|52.57|52.86|52.56|52.87|52.57|52.85|52.55|3
1731597840000|2024-11-14 15:24:00|52.87|52.57|52.87|52.57|52.91|52.61|52.85|52.55|10
1731597850000|2024-11-14 15:24:10|52.86|52.56|52.8|52.5|52.86|52.56|52.8|52.5|7
1731597860000|2024-11-14 15:24:20|52.79|52.49|52.68|52.38|52.79|52.49|52.67|52.37|14
1731597870000|2024-11-14 15:24:30|52.69|52.39|52.75|52.45|52.76|52.46|52.69|52.39|8
1731597880000|2024-11-14 15:24:40|52.77|52.47|52.82|52.52|52.82|52.52|52.77|52.47|9
1731597890000|2024-11-14 15:24:50|52.83|52.53|52.84|52.54|52.87|52.57|52.83|52.53|7
1731597900000|2024-11-14 15:25:00|52.83|52.53|52.88|52.58|52.88|52.58|52.82|52.52|7
1731597910000|2024-11-14 15:25:10|52.87|52.57|52.8|52.5|52.87|52.57|52.8|52.5|10
1731597920000|2024-11-14 15:25:20|52.81|52.51|52.76|52.46|52.82|52.52|52.76|52.46|10
1731597930000|2024-11-14 15:25:30|52.75|52.45|52.72|52.42|52.76|52.46|52.72|52.42|7
1731597940000|2024-11-14 15:25:40|52.69|52.39|52.64|52.34|52.69|52.39|52.64|52.34|8
1731597950000|2024-11-14 15:25:50|52.65|52.35|52.7|52.4|52.7|52.4|52.65|52.35|8
1731597960000|2024-11-14 15:26:00|52.72|52.42|52.7|52.4|52.77|52.47|52.7|52.4|8
1731597970000|2024-11-14 15:26:10|52.71|52.41|52.85|52.55|52.85|52.55|52.71|52.41|10
1731597980000|2024-11-14 15:26:20|52.87|52.57|52.89|52.59|52.89|52.59|52.81|52.51|13
1731597990000|2024-11-14 15:26:30|52.9|52.6|52.84|52.54|52.9|52.6|52.79|52.49|14
1731598000000|2024-11-14 15:26:40|52.86|52.56|52.89|52.59|52.9|52.6|52.85|52.55|7
1731598010000|2024-11-14 15:26:50|52.88|52.58|52.91|52.61|52.91|52.61|52.86|52.56|8
1731598020000|2024-11-14 15:27:00|52.92|52.62|52.89|52.59|52.94|52.64|52.89|52.59|6
1731598030000|2024-11-14 15:27:10|52.91|52.61|53.01|52.71|53.01|52.71|52.9|52.6|11
1731598040000|2024-11-14 15:27:20|53.02|52.72|53|52.7|53.04|52.74|53|52.7|13
1731598050000|2024-11-14 15:27:30|53.01|52.71|52.99|52.69|53.04|52.74|52.99|52.69|6
1731598060000|2024-11-14 15:27:40|53|52.7|53|52.7|53|52.7|53|52.7|1
1731598070000|2024-11-14 15:27:50|53.01|52.71|53|52.7|53.01|52.71|53|52.7|4
1731598080000|2024-11-14 15:28:00|53.01|52.71|53.07|52.77|53.07|52.77|53.01|52.71|7
1731598090000|2024-11-14 15:28:10|53.08|52.78|53.12|52.82|53.16|52.86|53.08|52.78|11
1731598100000|2024-11-14 15:28:20|53.13|52.83|53.1|52.8|53.15|52.85|53.1|52.8|12
1731598110000|2024-11-14 15:28:30|53.11|52.81|53.11|52.81|53.15|52.85|53.11|52.81|10
1731598120000|2024-11-14 15:28:40|53.1|52.8|53.15|52.85|53.15|52.85|53.1|52.8|8
1731598130000|2024-11-14 15:28:50|53.14|52.84|53.15|52.85|53.15|52.85|53.11|52.81|9
1731598140000|2024-11-14 15:29:00|53.14|52.84|53.16|52.86|53.16|52.86|53.1|52.8|11
1731598150000|2024-11-14 15:29:10|53.17|52.87|53.16|52.86|53.17|52.87|53.16|52.86|2
1731598160000|2024-11-14 15:29:20|53.17|52.87|53.2|52.9|53.21|52.91|53.17|52.87|4
1731598170000|2024-11-14 15:29:30|53.21|52.91|53.21|52.91|53.21|52.91|53.21|52.91|1
1731598180000|2024-11-14 15:29:40|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|5
1731598190000|2024-11-14 15:29:50|53.21|52.91|53.2|52.9|53.21|52.91|53.2|52.9|2
1731598200000|2024-11-14 15:30:00|53.22|52.92|53.2|52.9|53.22|52.92|53.19|52.89|10
1731598210000|2024-11-14 15:30:10|53.19|52.89|53.21|52.91|53.21|52.91|53.18|52.88|13
1731598220000|2024-11-14 15:30:20|53.2|52.9|53.2|52.9|53.2|52.9|53.18|52.88|5
1731598230000|2024-11-14 15:30:30|53.21|52.91|53.21|52.91|53.23|52.93|53.19|52.89|15
1731598240000|2024-11-14 15:30:40|53.2|52.9|53.16|52.86|53.21|52.91|53.16|52.86|13
1731598250000|2024-11-14 15:30:50|53.17|52.87|53.18|52.88|53.18|52.88|53.16|52.86|4
1731598260000|2024-11-14 15:31:00|53.19|52.89|53.21|52.91|53.21|52.91|53.17|52.87|10
1731598270000|2024-11-14 15:31:10|53.2|52.9|53.18|52.88|53.23|52.93|53.17|52.87|15
1731598280000|2024-11-14 15:31:20|53.17|52.87|53.1|52.8|53.17|52.87|53.09|52.79|17
1731598290000|2024-11-14 15:31:30|53.09|52.79|53|52.7|53.09|52.79|52.99|52.69|16
1731598300000|2024-11-14 15:31:40|52.99|52.69|52.97|52.67|53|52.7|52.97|52.67|5
1731598310000|2024-11-14 15:31:50|52.96|52.66|52.94|52.64|52.96|52.66|52.93|52.63|9
1731598320000|2024-11-14 15:32:00|52.95|52.65|52.9|52.6|52.96|52.66|52.88|52.58|12
1731598330000|2024-11-14 15:32:10|52.89|52.59|52.89|52.59|52.9|52.6|52.87|52.57|12
1731598340000|2024-11-14 15:32:20|52.92|52.62|52.79|52.49|52.92|52.62|52.76|52.46|22
1731598350000|2024-11-14 15:32:30|52.78|52.48|52.71|52.41|52.79|52.49|52.71|52.41|14
1731598360000|2024-11-14 15:32:40|52.72|52.42|52.81|52.51|52.81|52.51|52.71|52.41|20
1731598370000|2024-11-14 15:32:50|52.83|52.53|52.85|52.55|52.85|52.55|52.78|52.48|15
1731598380000|2024-11-14 15:33:00|52.86|52.56|52.93|52.63|52.98|52.68|52.86|52.56|18
1731598390000|2024-11-14 15:33:10|52.91|52.61|52.91|52.61|52.94|52.64|52.89|52.59|20
1731598400000|2024-11-14 15:33:20|52.92|52.62|52.94|52.64|52.96|52.66|52.92|52.62|6
1731598410000|2024-11-14 15:33:30|52.93|52.63|52.84|52.54|52.93|52.63|52.84|52.54|16
1731598420000|2024-11-14 15:33:40|52.85|52.55|52.8|52.5|52.85|52.55|52.8|52.5|8
1731598430000|2024-11-14 15:33:50|52.79|52.49|52.76|52.46|52.8|52.5|52.76|52.46|12
1731598440000|2024-11-14 15:34:00|52.77|52.47|52.94|52.64|52.94|52.64|52.77|52.47|18
1731598450000|2024-11-14 15:34:10|52.95|52.65|52.95|52.65|53.05|52.75|52.95|52.65|18
1731598460000|2024-11-14 15:34:20|52.94|52.64|52.88|52.58|52.94|52.64|52.87|52.57|15
1731598470000|2024-11-14 15:34:30|52.87|52.57|52.87|52.57|52.9|52.6|52.86|52.56|16
1731598480000|2024-11-14 15:34:40|52.86|52.56|52.79|52.49|52.86|52.56|52.79|52.49|12
1731598490000|2024-11-14 15:34:50|52.8|52.5|52.8|52.5|52.8|52.5|52.77|52.47|9
1731598500000|2024-11-14 15:35:00|52.79|52.49|52.79|52.49|52.82|52.52|52.78|52.48|14
1731598510000|2024-11-14 15:35:10|52.78|52.48|52.76|52.46|52.78|52.48|52.74|52.44|13
1731598520000|2024-11-14 15:35:20|52.77|52.47|52.87|52.57|52.91|52.61|52.77|52.47|23
1731598530000|2024-11-14 15:35:30|52.86|52.56|52.91|52.61|52.91|52.61|52.81|52.51|21
1731598540000|2024-11-14 15:35:40|52.9|52.6|52.96|52.66|52.96|52.66|52.9|52.6|9
1731598550000|2024-11-14 15:35:50|52.97|52.67|52.96|52.66|52.97|52.67|52.94|52.64|10
1731598560000|2024-11-14 15:36:00|52.95|52.65|52.84|52.54|52.95|52.65|52.83|52.53|11
1731598570000|2024-11-14 15:36:10|52.85|52.55|52.87|52.57|52.94|52.64|52.85|52.55|16
1731598580000|2024-11-14 15:36:20|52.88|52.58|52.95|52.65|52.96|52.66|52.87|52.57|17
1731598590000|2024-11-14 15:36:30|52.97|52.67|53.03|52.73|53.05|52.75|52.97|52.67|16
1731598600000|2024-11-14 15:36:40|53.02|52.72|52.87|52.57|53.05|52.75|52.87|52.57|22
1731598610000|2024-11-14 15:36:50|52.86|52.56|52.87|52.57|52.89|52.59|52.85|52.55|16
1731598620000|2024-11-14 15:37:00|52.86|52.56|52.85|52.55|52.93|52.63|52.85|52.55|15
1731598630000|2024-11-14 15:37:10|52.84|52.54|52.87|52.57|52.88|52.58|52.83|52.53|14
1731598640000|2024-11-14 15:37:20|52.88|52.58|52.88|52.58|52.94|52.64|52.86|52.56|17
1731598650000|2024-11-14 15:37:30|52.89|52.59|52.86|52.56|52.89|52.59|52.84|52.54|12
1731598660000|2024-11-14 15:37:40|52.87|52.57|52.87|52.57|52.87|52.57|52.84|52.54|10
1731598670000|2024-11-14 15:37:50|52.88|52.58|52.88|52.58|52.89|52.59|52.85|52.55|15
1731598680000|2024-11-14 15:38:00|52.89|52.59|52.94|52.64|52.94|52.64|52.85|52.55|12
1731598690000|2024-11-14 15:38:10|52.95|52.65|52.96|52.66|53|52.7|52.94|52.64|18
1731598700000|2024-11-14 15:38:20|52.97|52.67|53.01|52.71|53.05|52.75|52.96|52.66|19
1731598710000|2024-11-14 15:38:30|53|52.7|53.06|52.76|53.07|52.77|52.99|52.69|16
1731598720000|2024-11-14 15:38:40|53.07|52.77|53.1|52.8|53.12|52.82|53.06|52.76|13
1731598730000|2024-11-14 15:38:50|53.11|52.81|53.08|52.78|53.12|52.82|53.08|52.78|13
1731598740000|2024-11-14 15:39:00|53.09|52.79|53.08|52.78|53.11|52.81|53.08|52.78|10
1731598750000|2024-11-14 15:39:10|53.09|52.79|53.09|52.79|53.11|52.81|53.08|52.78|10
1731598760000|2024-11-14 15:39:20|53.1|52.8|53.07|52.77|53.1|52.8|53.06|52.76|8
1731598770000|2024-11-14 15:39:30|53.06|52.76|53.04|52.74|53.06|52.76|53|52.7|9
1731598780000|2024-11-14 15:39:40|53.03|52.73|53|52.7|53.03|52.73|52.99|52.69|18
1731598790000|2024-11-14 15:39:50|53.01|52.71|53.04|52.74|53.05|52.75|53|52.7|11
1731598800000|2024-11-14 15:40:00|53.03|52.73|52.95|52.65|53.03|52.73|52.95|52.65|10
1731598810000|2024-11-14 15:40:10|52.96|52.66|52.97|52.67|52.99|52.69|52.94|52.64|11
1731598820000|2024-11-14 15:40:20|52.96|52.66|53|52.7|53.01|52.71|52.94|52.64|14
1731598830000|2024-11-14 15:40:30|52.99|52.69|52.97|52.67|53|52.7|52.95|52.65|13
1731598840000|2024-11-14 15:40:40|52.96|52.66|53.01|52.71|53.02|52.72|52.96|52.66|14
1731598850000|2024-11-14 15:40:50|53.02|52.72|52.96|52.66|53.03|52.73|52.96|52.66|11
1731598860000|2024-11-14 15:41:00|52.95|52.65|52.85|52.55|52.96|52.66|52.85|52.55|16
1731598870000|2024-11-14 15:41:10|52.84|52.54|52.8|52.5|52.85|52.55|52.79|52.49|17
1731598880000|2024-11-14 15:41:20|52.79|52.49|52.78|52.48|52.79|52.49|52.77|52.47|11
1731598890000|2024-11-14 15:41:30|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|6
1731598900000|2024-11-14 15:41:40|52.8|52.5|52.87|52.57|52.87|52.57|52.8|52.5|8
1731598910000|2024-11-14 15:41:50|52.88|52.58|52.85|52.55|52.93|52.63|52.85|52.55|14
1731598920000|2024-11-14 15:42:00|52.86|52.56|52.88|52.58|52.91|52.61|52.86|52.56|11
1731598930000|2024-11-14 15:42:10|52.89|52.59|52.81|52.51|52.92|52.62|52.81|52.51|20
1731598940000|2024-11-14 15:42:20|52.83|52.53|52.82|52.52|52.87|52.57|52.81|52.51|14
1731598950000|2024-11-14 15:42:30|52.81|52.51|52.85|52.55|52.85|52.55|52.8|52.5|9
1731598960000|2024-11-14 15:42:40|52.87|52.57|52.79|52.49|52.87|52.57|52.79|52.49|13
1731598970000|2024-11-14 15:42:50|52.78|52.48|52.81|52.51|52.81|52.51|52.78|52.48|6
1731598980000|2024-11-14 15:43:00|52.83|52.53|52.89|52.59|52.89|52.59|52.83|52.53|10
1731598990000|2024-11-14 15:43:10|52.88|52.58|52.86|52.56|52.9|52.6|52.85|52.55|11
1731599000000|2024-11-14 15:43:20|52.87|52.57|52.89|52.59|52.89|52.59|52.86|52.56|9
1731599010000|2024-11-14 15:43:30|52.9|52.6|52.94|52.64|52.94|52.64|52.9|52.6|13
1731599020000|2024-11-14 15:43:40|52.92|52.62|52.91|52.61|52.92|52.62|52.9|52.6|6
1731599030000|2024-11-14 15:43:50|52.92|52.62|52.87|52.57|52.92|52.62|52.87|52.57|9
1731599040000|2024-11-14 15:44:00|52.86|52.56|52.85|52.55|52.91|52.61|52.82|52.52|21
1731599050000|2024-11-14 15:44:10|52.84|52.54|52.87|52.57|52.87|52.57|52.82|52.52|8
1731599060000|2024-11-14 15:44:20|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|15
1731599070000|2024-11-14 15:44:30|52.87|52.57|52.89|52.59|52.89|52.59|52.87|52.57|9
1731599080000|2024-11-14 15:44:40|52.88|52.58|52.91|52.61|52.95|52.65|52.88|52.58|10
1731599090000|2024-11-14 15:44:50|52.92|52.62|52.89|52.59|52.93|52.63|52.89|52.59|14
1731599100000|2024-11-14 15:45:00|52.87|52.57|52.87|52.57|52.94|52.64|52.87|52.57|17
1731599110000|2024-11-14 15:45:10|52.86|52.56|52.83|52.53|52.87|52.57|52.8|52.5|12
1731599120000|2024-11-14 15:45:20|52.84|52.54|52.85|52.55|52.86|52.56|52.79|52.49|11
1731599130000|2024-11-14 15:45:30|52.86|52.56|52.88|52.58|52.89|52.59|52.84|52.54|12
1731599140000|2024-11-14 15:45:40|52.87|52.57|52.86|52.56|52.88|52.58|52.86|52.56|6
1731599150000|2024-11-14 15:45:50|52.87|52.57|52.79|52.49|52.87|52.57|52.79|52.49|9
1731599160000|2024-11-14 15:46:00|52.78|52.48|52.79|52.49|52.8|52.5|52.77|52.47|12
1731599170000|2024-11-14 15:46:10|52.8|52.5|52.9|52.6|52.92|52.62|52.8|52.5|20
1731599180000|2024-11-14 15:46:20|52.91|52.61|52.82|52.52|52.96|52.66|52.82|52.52|26
1731599190000|2024-11-14 15:46:30|52.83|52.53|52.85|52.55|52.87|52.57|52.8|52.5|14
1731599200000|2024-11-14 15:46:40|52.86|52.56|52.88|52.58|52.88|52.58|52.86|52.56|7
1731599210000|2024-11-14 15:46:50|52.89|52.59|52.89|52.59|52.9|52.6|52.87|52.57|11
1731599220000|2024-11-14 15:47:00|52.9|52.6|52.95|52.65|52.96|52.66|52.89|52.59|22
1731599230000|2024-11-14 15:47:10|52.94|52.64|52.91|52.61|52.97|52.67|52.9|52.6|18
1731599240000|2024-11-14 15:47:20|52.92|52.62|52.95|52.65|52.96|52.66|52.9|52.6|17
1731599250000|2024-11-14 15:47:30|52.96|52.66|53.02|52.72|53.04|52.74|52.96|52.66|13
1731599260000|2024-11-14 15:47:40|53.01|52.71|53|52.7|53.02|52.72|52.98|52.68|16
1731599270000|2024-11-14 15:47:50|52.99|52.69|52.99|52.69|53|52.7|52.95|52.65|16
1731599280000|2024-11-14 15:48:00|52.98|52.68|52.97|52.67|52.99|52.69|52.96|52.66|12
1731599290000|2024-11-14 15:48:10|52.98|52.68|53|52.7|53|52.7|52.96|52.66|15
1731599300000|2024-11-14 15:48:20|52.99|52.69|53|52.7|53.01|52.71|52.97|52.67|15
1731599310000|2024-11-14 15:48:30|52.99|52.69|52.9|52.6|52.99|52.69|52.88|52.58|13
1731599320000|2024-11-14 15:48:40|52.91|52.61|52.93|52.63|52.98|52.68|52.89|52.59|23
1731599330000|2024-11-14 15:48:50|52.92|52.62|52.9|52.6|52.94|52.64|52.89|52.59|17
1731599340000|2024-11-14 15:49:00|52.89|52.59|52.74|52.44|52.89|52.59|52.74|52.44|25
1731599350000|2024-11-14 15:49:10|52.76|52.46|52.77|52.47|52.78|52.48|52.74|52.44|18
1731599360000|2024-11-14 15:49:20|52.78|52.48|52.87|52.57|52.87|52.57|52.77|52.47|13
1731599370000|2024-11-14 15:49:30|52.86|52.56|52.86|52.56|52.96|52.66|52.86|52.56|21
1731599380000|2024-11-14 15:49:40|52.87|52.57|52.94|52.64|52.94|52.64|52.86|52.56|16
1731599390000|2024-11-14 15:49:50|52.95|52.65|53.01|52.71|53.01|52.71|52.94|52.64|17
1731599400000|2024-11-14 15:50:00|53.02|52.72|52.95|52.65|53.02|52.72|52.93|52.63|18
1731599410000|2024-11-14 15:50:10|52.94|52.64|52.98|52.68|52.98|52.68|52.9|52.6|16
1731599420000|2024-11-14 15:50:20|52.99|52.69|53|52.7|53.01|52.71|52.96|52.66|12
1731599430000|2024-11-14 15:50:30|53.01|52.71|53.09|52.79|53.09|52.79|53.01|52.71|10
1731599440000|2024-11-14 15:50:40|53.1|52.8|53.18|52.88|53.18|52.88|53.1|52.8|12
1731599450000|2024-11-14 15:50:50|53.19|52.89|53.14|52.84|53.19|52.89|53.13|52.83|17
1731599460000|2024-11-14 15:51:00|53.15|52.85|53.06|52.76|53.15|52.85|53.05|52.75|12
1731599470000|2024-11-14 15:51:10|53.05|52.75|53.04|52.74|53.06|52.76|53.03|52.73|12
1731599480000|2024-11-14 15:51:20|53.01|52.71|52.99|52.69|53.05|52.75|52.99|52.69|14
1731599490000|2024-11-14 15:51:30|53|52.7|53.04|52.74|53.04|52.74|52.98|52.68|16
1731599500000|2024-11-14 15:51:40|53.03|52.73|52.98|52.68|53.05|52.75|52.98|52.68|6
1731599510000|2024-11-14 15:51:50|52.99|52.69|53.02|52.72|53.03|52.73|52.97|52.67|18
1731599520000|2024-11-14 15:52:00|53.03|52.73|53.02|52.72|53.03|52.73|52.99|52.69|11
1731599530000|2024-11-14 15:52:10|53.01|52.71|53.05|52.75|53.06|52.76|53.01|52.71|14
1731599540000|2024-11-14 15:52:20|53.04|52.74|53.12|52.82|53.12|52.82|53.04|52.74|14
1731599550000|2024-11-14 15:52:30|53.13|52.83|53.15|52.85|53.15|52.85|53.13|52.83|7
1731599560000|2024-11-14 15:52:40|53.14|52.84|53.12|52.82|53.14|52.84|53.12|52.82|3
1731599570000|2024-11-14 15:52:50|53.11|52.81|53.15|52.85|53.16|52.86|53.11|52.81|9
1731599580000|2024-11-14 15:53:00|53.16|52.86|53.18|52.88|53.18|52.88|53.14|52.84|10
1731599590000|2024-11-14 15:53:10|53.17|52.87|53.22|52.92|53.23|52.93|53.17|52.87|10
1731599600000|2024-11-14 15:53:20|53.24|52.94|53.28|52.98|53.28|52.98|53.24|52.94|10
1731599610000|2024-11-14 15:53:30|53.27|52.97|53.28|52.98|53.29|52.99|53.27|52.97|6
1731599620000|2024-11-14 15:53:40|53.29|52.99|53.31|53.01|53.34|53.04|53.28|52.98|12
1731599630000|2024-11-14 15:53:50|53.3|53|53.33|53.03|53.34|53.04|53.29|52.99|14
1731599640000|2024-11-14 15:54:00|53.34|53.04|53.34|53.04|53.37|53.07|53.33|53.03|12
1731599650000|2024-11-14 15:54:10|53.35|53.05|53.35|53.05|53.36|53.06|53.32|53.02|12
1731599660000|2024-11-14 15:54:20|53.34|53.04|53.35|53.05|53.36|53.06|53.34|53.04|6
1731599670000|2024-11-14 15:54:30|53.34|53.04|53.33|53.03|53.35|53.05|53.33|53.03|5
1731599680000|2024-11-14 15:54:40|53.32|53.02|53.36|53.06|53.36|53.06|53.32|53.02|9
1731599690000|2024-11-14 15:54:50|53.35|53.05|53.27|52.97|53.35|53.05|53.27|52.97|7
1731599700000|2024-11-14 15:55:00|53.28|52.98|53.28|52.98|53.32|53.02|53.27|52.97|16
1731599710000|2024-11-14 15:55:10|53.27|52.97|53.28|52.98|53.28|52.98|53.27|52.97|6
1731599720000|2024-11-14 15:55:20|53.3|53|53.29|52.99|53.3|53|53.29|52.99|8
1731599730000|2024-11-14 15:55:30|53.28|52.98|53.25|52.95|53.28|52.98|53.24|52.94|8
1731599740000|2024-11-14 15:55:40|53.24|52.94|53.23|52.93|53.24|52.94|53.22|52.92|4
1731599750000|2024-11-14 15:55:50|53.22|52.92|53.21|52.91|53.23|52.93|53.2|52.9|10
1731599760000|2024-11-14 15:56:00|53.22|52.92|53.22|52.92|53.23|52.93|53.22|52.92|5
1731599770000|2024-11-14 15:56:10|53.2|52.9|53.23|52.93|53.23|52.93|53.2|52.9|4
1731599780000|2024-11-14 15:56:20|53.22|52.92|53.19|52.89|53.22|52.92|53.18|52.88|9
1731599790000|2024-11-14 15:56:30|53.18|52.88|53.23|52.93|53.23|52.93|53.17|52.87|8
1731599800000|2024-11-14 15:56:40|53.22|52.92|53.22|52.92|53.23|52.93|53.21|52.91|9
1731599810000|2024-11-14 15:56:50|53.21|52.91|53.21|52.91|53.22|52.92|53.18|52.88|12
1731599820000|2024-11-14 15:57:00|53.17|52.87|53.22|52.92|53.24|52.94|53.17|52.87|13
1731599830000|2024-11-14 15:57:10|53.21|52.91|53.19|52.89|53.21|52.91|53.17|52.87|13
1731599840000|2024-11-14 15:57:20|53.18|52.88|53.23|52.93|53.23|52.93|53.18|52.88|13
1731599850000|2024-11-14 15:57:30|53.22|52.92|53.27|52.97|53.29|52.99|53.22|52.92|15
1731599860000|2024-11-14 15:57:40|53.26|52.96|53.28|52.98|53.28|52.98|53.22|52.92|14
1731599870000|2024-11-14 15:57:50|53.27|52.97|53.29|52.99|53.31|53.01|53.27|52.97|13
1731599880000|2024-11-14 15:58:00|53.28|52.98|53.23|52.93|53.29|52.99|53.23|52.93|11
1731599890000|2024-11-14 15:58:10|53.24|52.94|53.24|52.94|53.25|52.95|53.23|52.93|11
1731599900000|2024-11-14 15:58:20|53.23|52.93|53.24|52.94|53.25|52.95|53.23|52.93|6
1731599910000|2024-11-14 15:58:30|53.25|52.95|53.25|52.95|53.25|52.95|53.25|52.95|1
1731599920000|2024-11-14 15:58:40|53.23|52.93|53.21|52.91|53.24|52.94|53.18|52.88|9
1731599930000|2024-11-14 15:58:50|53.22|52.92|53.22|52.92|53.22|52.92|53.19|52.89|8
1731599940000|2024-11-14 15:59:00|53.23|52.93|53.23|52.93|53.24|52.94|53.22|52.92|5
1731599950000|2024-11-14 15:59:10|53.24|52.94|53.2|52.9|53.24|52.94|53.2|52.9|7
1731599960000|2024-11-14 15:59:20|53.18|52.88|53.14|52.84|53.19|52.89|53.14|52.84|13
1731599970000|2024-11-14 15:59:30|53.15|52.85|53.12|52.82|53.15|52.85|53.07|52.77|18
1731599980000|2024-11-14 15:59:40|53.08|52.78|53.07|52.77|53.09|52.79|53.06|52.76|5
1731599990000|2024-11-14 15:59:50|53.08|52.78|53.09|52.79|53.09|52.79|53.08|52.78|8
1731600000000|2024-11-14 16:00:00|53.08|52.78|53.12|52.82|53.12|52.82|53.06|52.76|20
1731600010000|2024-11-14 16:00:10|53.1|52.8|53.09|52.79|53.16|52.86|53.09|52.79|17
1731600020000|2024-11-14 16:00:20|53.08|52.78|53.09|52.79|53.12|52.82|53.07|52.77|15
1731600030000|2024-11-14 16:00:30|53.1|52.8|53.15|52.85|53.16|52.86|53.1|52.8|12
1731600040000|2024-11-14 16:00:40|53.16|52.86|53.14|52.84|53.22|52.92|53.14|52.84|13
1731600050000|2024-11-14 16:00:50|53.13|52.83|53.09|52.79|53.14|52.84|53.06|52.76|14
1731600060000|2024-11-14 16:01:00|53.1|52.8|53.18|52.88|53.19|52.89|53.1|52.8|19
1731600070000|2024-11-14 16:01:10|53.16|52.86|53.08|52.78|53.16|52.86|53.05|52.75|11
1731600080000|2024-11-14 16:01:20|53.07|52.77|52.96|52.66|53.08|52.78|52.95|52.65|17
1731600090000|2024-11-14 16:01:30|52.97|52.67|53.13|52.83|53.14|52.84|52.97|52.67|18
1731600100000|2024-11-14 16:01:40|53.09|52.79|53.13|52.83|53.14|52.84|53.06|52.76|14
1731600110000|2024-11-14 16:01:50|53.09|52.79|53.05|52.75|53.09|52.79|53.03|52.73|16
1731600120000|2024-11-14 16:02:00|53.04|52.74|53.07|52.77|53.08|52.78|52.97|52.67|21
1731600130000|2024-11-14 16:02:10|53.06|52.76|53.05|52.75|53.09|52.79|53.04|52.74|19
1731600140000|2024-11-14 16:02:20|53.04|52.74|53.12|52.82|53.13|52.83|53.02|52.72|20
1731600150000|2024-11-14 16:02:30|53.09|52.79|53.02|52.72|53.09|52.79|52.99|52.69|15
1731600160000|2024-11-14 16:02:40|53|52.7|53.03|52.73|53.03|52.73|52.97|52.67|12
1731600170000|2024-11-14 16:02:50|53.02|52.72|52.98|52.68|53.05|52.75|52.97|52.67|14
1731600180000|2024-11-14 16:03:00|52.99|52.69|52.94|52.64|53.05|52.75|52.94|52.64|25
1731600190000|2024-11-14 16:03:10|52.93|52.63|52.86|52.56|52.94|52.64|52.86|52.56|19
1731600200000|2024-11-14 16:03:20|52.87|52.57|52.87|52.57|52.88|52.58|52.86|52.56|7
1731600210000|2024-11-14 16:03:30|52.86|52.56|52.89|52.59|52.94|52.64|52.86|52.56|20
1731600220000|2024-11-14 16:03:40|52.88|52.58|52.86|52.56|52.88|52.58|52.86|52.56|4
1731600230000|2024-11-14 16:03:50|52.85|52.55|52.83|52.53|52.85|52.55|52.81|52.51|14
1731600240000|2024-11-14 16:04:00|52.84|52.54|52.85|52.55|52.87|52.57|52.79|52.49|14
1731600250000|2024-11-14 16:04:10|52.86|52.56|52.8|52.5|52.87|52.57|52.8|52.5|13
1731600260000|2024-11-14 16:04:20|52.79|52.49|52.78|52.48|52.85|52.55|52.78|52.48|18
1731600270000|2024-11-14 16:04:30|52.79|52.49|52.85|52.55|52.85|52.55|52.78|52.48|16
1731600280000|2024-11-14 16:04:40|52.86|52.56|52.93|52.63|52.96|52.66|52.86|52.56|16
1731600290000|2024-11-14 16:04:50|52.92|52.62|52.98|52.68|53.02|52.72|52.92|52.62|12
1731600300000|2024-11-14 16:05:00|52.99|52.69|53.13|52.83|53.13|52.83|52.99|52.69|17
1731600310000|2024-11-14 16:05:10|53.12|52.82|53.07|52.77|53.14|52.84|53.05|52.75|20
1731600320000|2024-11-14 16:05:20|53.06|52.76|53.13|52.83|53.15|52.85|53.03|52.73|19
1731600330000|2024-11-14 16:05:30|53.14|52.84|53.15|52.85|53.17|52.87|53.09|52.79|20
1731600340000|2024-11-14 16:05:40|53.16|52.86|53.22|52.92|53.25|52.95|53.15|52.85|16
1731600350000|2024-11-14 16:05:50|53.23|52.93|53.26|52.96|53.28|52.98|53.23|52.93|11
1731600360000|2024-11-14 16:06:00|53.25|52.95|53.28|52.98|53.28|52.98|53.23|52.93|16
1731600370000|2024-11-14 16:06:10|53.32|53.02|53.35|53.05|53.37|53.07|53.32|53.02|10
1731600380000|2024-11-14 16:06:20|53.34|53.04|53.44|53.14|53.45|53.15|53.34|53.04|11
1731600390000|2024-11-14 16:06:30|53.42|53.12|53.43|53.13|53.45|53.15|53.4|53.1|15
1731600400000|2024-11-14 16:06:40|53.44|53.14|53.46|53.16|53.46|53.16|53.43|53.13|7
1731600410000|2024-11-14 16:06:50|53.45|53.15|53.44|53.14|53.46|53.16|53.43|53.13|8
1731600420000|2024-11-14 16:07:00|53.43|53.13|53.38|53.08|53.44|53.14|53.37|53.07|8
1731600430000|2024-11-14 16:07:10|53.36|53.06|53.29|52.99|53.37|53.07|53.28|52.98|11
1731600440000|2024-11-14 16:07:20|53.26|52.96|53.23|52.93|53.26|52.96|53.23|52.93|10
1731600450000|2024-11-14 16:07:30|53.24|52.94|53.22|52.92|53.24|52.94|53.18|52.88|11
1731600460000|2024-11-14 16:07:40|53.23|52.93|53.28|52.98|53.28|52.98|53.23|52.93|8
1731600470000|2024-11-14 16:07:50|53.3|53|53.29|52.99|53.34|53.04|53.28|52.98|22
1731600480000|2024-11-14 16:08:00|53.3|53|53.33|53.03|53.33|53.03|53.24|52.94|12
1731600490000|2024-11-14 16:08:10|53.32|53.02|53.33|53.03|53.37|53.07|53.32|53.02|11
1731600500000|2024-11-14 16:08:20|53.34|53.04|53.32|53.02|53.35|53.05|53.32|53.02|11
1731600510000|2024-11-14 16:08:30|53.29|52.99|53.28|52.98|53.32|53.02|53.28|52.98|13
1731600520000|2024-11-14 16:08:40|53.29|52.99|53.29|52.99|53.34|53.04|53.29|52.99|10
1731600530000|2024-11-14 16:08:50|53.28|52.98|53.28|52.98|53.28|52.98|53.26|52.96|5
1731600540000|2024-11-14 16:09:00|53.29|52.99|53.27|52.97|53.29|52.99|53.26|52.96|9
1731600550000|2024-11-14 16:09:10|53.28|52.98|53.33|53.03|53.37|53.07|53.28|52.98|16
1731600560000|2024-11-14 16:09:20|53.32|53.02|53.37|53.07|53.37|53.07|53.3|53|10
1731600570000|2024-11-14 16:09:30|53.38|53.08|53.41|53.11|53.41|53.11|53.35|53.05|12
1731600580000|2024-11-14 16:09:40|53.42|53.12|53.44|53.14|53.44|53.14|53.42|53.12|3
1731600590000|2024-11-14 16:09:50|53.45|53.15|53.45|53.15|53.46|53.16|53.45|53.15|3
1731600600000|2024-11-14 16:10:00|53.46|53.16|53.45|53.15|53.46|53.16|53.45|53.15|2
1731600610000|2024-11-14 16:10:10|53.44|53.14|53.45|53.15|53.45|53.15|53.44|53.14|2
1731600620000|2024-11-14 16:10:20|53.44|53.14|53.37|53.07|53.44|53.14|53.36|53.06|10
1731600630000|2024-11-14 16:10:30|53.36|53.06|53.31|53.01|53.36|53.06|53.31|53.01|10
1731600640000|2024-11-14 16:10:40|53.3|53|53.33|53.03|53.33|53.03|53.28|52.98|9
1731600650000|2024-11-14 16:10:50|53.34|53.04|53.35|53.05|53.37|53.07|53.34|53.04|10
1731600660000|2024-11-14 16:11:00|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1731600670000|2024-11-14 16:11:10|53.35|53.05|53.38|53.08|53.38|53.08|53.32|53.02|8
1731600680000|2024-11-14 16:11:20|53.37|53.07|53.35|53.05|53.37|53.07|53.28|52.98|12
1731600690000|2024-11-14 16:11:30|53.34|53.04|53.28|52.98|53.34|53.04|53.28|52.98|11
1731600700000|2024-11-14 16:11:40|53.27|52.97|53.27|52.97|53.28|52.98|53.27|52.97|3
1731600710000|2024-11-14 16:11:50|53.26|52.96|53.26|52.96|53.29|52.99|53.25|52.95|8
1731600720000|2024-11-14 16:12:00|53.27|52.97|53.27|52.97|53.29|52.99|53.27|52.97|4
1731600730000|2024-11-14 16:12:10|53.26|52.96|53.24|52.94|53.29|52.99|53.24|52.94|8
1731600740000|2024-11-14 16:12:20|53.25|52.95|53.26|52.96|53.32|53.02|53.25|52.95|17
1731600750000|2024-11-14 16:12:30|53.27|52.97|53.36|53.06|53.36|53.06|53.25|52.95|14
1731600760000|2024-11-14 16:12:40|53.38|53.08|53.35|53.05|53.38|53.08|53.35|53.05|8
1731600770000|2024-11-14 16:12:50|53.36|53.06|53.36|53.06|53.38|53.08|53.36|53.06|5
1731600780000|2024-11-14 16:13:00|53.35|53.05|53.33|53.03|53.35|53.05|53.32|53.02|9
1731600790000|2024-11-14 16:13:10|53.32|53.02|53.34|53.04|53.35|53.05|53.32|53.02|7
1731600800000|2024-11-14 16:13:20|53.36|53.06|53.36|53.06|53.37|53.07|53.34|53.04|7
1731600810000|2024-11-14 16:13:30|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1731600820000|2024-11-14 16:13:40|53.34|53.04|53.37|53.07|53.38|53.08|53.34|53.04|5
1731600830000|2024-11-14 16:13:50|53.36|53.06|53.33|53.03|53.36|53.06|53.32|53.02|8
1731600840000|2024-11-14 16:14:00|53.32|53.02|53.33|53.03|53.33|53.03|53.29|52.99|9
1731600850000|2024-11-14 16:14:10|53.32|53.02|53.35|53.05|53.35|53.05|53.32|53.02|6
1731600860000|2024-11-14 16:14:20|53.34|53.04|53.34|53.04|53.35|53.05|53.33|53.03|5
1731600870000|2024-11-14 16:14:30|53.35|53.05|53.35|53.05|53.35|53.05|53.34|53.04|3
1731600880000|2024-11-14 16:14:40|53.34|53.04|53.38|53.08|53.39|53.09|53.33|53.03|10
1731600890000|2024-11-14 16:14:50|53.39|53.09|53.4|53.1|53.42|53.12|53.39|53.09|6
1731600900000|2024-11-14 16:15:00|53.41|53.11|53.38|53.08|53.42|53.12|53.38|53.08|6
1731600910000|2024-11-14 16:15:10|53.37|53.07|53.35|53.05|53.37|53.07|53.35|53.05|3
1731600920000|2024-11-14 16:15:20|53.34|53.04|53.36|53.06|53.37|53.07|53.33|53.03|13
1731600930000|2024-11-14 16:15:30|53.35|53.05|53.44|53.14|53.44|53.14|53.35|53.05|8
1731600940000|2024-11-14 16:15:40|53.45|53.15|53.44|53.14|53.45|53.15|53.44|53.14|4
1731600950000|2024-11-14 16:15:50|53.43|53.13|53.44|53.14|53.44|53.14|53.39|53.09|10
1731600960000|2024-11-14 16:16:00|53.43|53.13|53.44|53.14|53.44|53.14|53.43|53.13|4
1731600970000|2024-11-14 16:16:10|53.45|53.15|53.5|53.2|53.51|53.21|53.44|53.14|8
1731600980000|2024-11-14 16:16:20|53.52|53.22|53.52|53.22|53.56|53.26|53.51|53.21|19
1731600990000|2024-11-14 16:16:30|53.49|53.19|53.43|53.13|53.5|53.2|53.39|53.09|23
1731601000000|2024-11-14 16:16:40|53.44|53.14|53.36|53.06|53.44|53.14|53.36|53.06|8
1731601010000|2024-11-14 16:16:50|53.37|53.07|53.4|53.1|53.4|53.1|53.35|53.05|12
1731601020000|2024-11-14 16:17:00|53.38|53.08|53.43|53.13|53.44|53.14|53.38|53.08|12
1731601030000|2024-11-14 16:17:10|53.41|53.11|53.45|53.15|53.47|53.17|53.39|53.09|21
1731601040000|2024-11-14 16:17:20|53.44|53.14|53.43|53.13|53.44|53.14|53.39|53.09|9
1731601050000|2024-11-14 16:17:30|53.4|53.1|53.36|53.06|53.4|53.1|53.35|53.05|16
1731601060000|2024-11-14 16:17:40|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|8
1731601070000|2024-11-14 16:17:50|53.38|53.08|53.39|53.09|53.39|53.09|53.37|53.07|4
1731601080000|2024-11-14 16:18:00|53.38|53.08|53.44|53.14|53.44|53.14|53.38|53.08|8
1731601090000|2024-11-14 16:18:10|53.47|53.17|53.51|53.21|53.51|53.21|53.47|53.17|7
1731601100000|2024-11-14 16:18:20|53.53|53.23|53.57|53.27|53.57|53.27|53.53|53.23|9
1731601110000|2024-11-14 16:18:30|53.58|53.28|53.6|53.3|53.64|53.34|53.57|53.27|8
1731601120000|2024-11-14 16:18:40|53.59|53.29|53.58|53.28|53.59|53.29|53.58|53.28|2
1731601130000|2024-11-14 16:18:50|53.59|53.29|53.55|53.25|53.6|53.3|53.55|53.25|6
1731601140000|2024-11-14 16:19:00|53.54|53.24|53.55|53.25|53.57|53.27|53.54|53.24|5
1731601150000|2024-11-14 16:19:10|53.57|53.27|53.58|53.28|53.6|53.3|53.55|53.25|11
1731601160000|2024-11-14 16:19:20|53.57|53.27|53.49|53.19|53.57|53.27|53.48|53.18|5
1731601170000|2024-11-14 16:19:30|53.5|53.2|53.54|53.24|53.54|53.24|53.5|53.2|9
1731601180000|2024-11-14 16:19:40|53.55|53.25|53.58|53.28|53.58|53.28|53.54|53.24|7
1731601190000|2024-11-14 16:19:50|53.59|53.29|53.59|53.29|53.59|53.29|53.59|53.29|1
1731601200000|2024-11-14 16:20:00|53.6|53.3|53.64|53.34|53.65|53.35|53.58|53.28|8
1731601210000|2024-11-14 16:20:10|53.65|53.35|53.63|53.33|53.66|53.36|53.63|53.33|7
1731601220000|2024-11-14 16:20:20|53.64|53.34|53.63|53.33|53.64|53.34|53.62|53.32|6
1731601230000|2024-11-14 16:20:30|53.64|53.34|53.63|53.33|53.64|53.34|53.63|53.33|2
1731601240000|2024-11-14 16:20:40|53.64|53.34|53.59|53.29|53.64|53.34|53.58|53.28|5
1731601250000|2024-11-14 16:20:50|53.58|53.28|53.57|53.27|53.58|53.28|53.57|53.27|2
1731601260000|2024-11-14 16:21:00|53.56|53.26|53.49|53.19|53.56|53.26|53.46|53.16|17
1731601270000|2024-11-14 16:21:10|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|13
1731601280000|2024-11-14 16:21:20|53.49|53.19|53.45|53.15|53.49|53.19|53.45|53.15|4
1731601290000|2024-11-14 16:21:30|53.46|53.16|53.46|53.16|53.46|53.16|53.46|53.16|1
1731601300000|2024-11-14 16:21:40|53.47|53.17|53.48|53.18|53.49|53.19|53.47|53.17|7
1731601310000|2024-11-14 16:21:50|53.49|53.19|53.49|53.19|53.5|53.2|53.48|53.18|5
1731601320000|2024-11-14 16:22:00|53.5|53.2|53.56|53.26|53.56|53.26|53.5|53.2|12
1731601330000|2024-11-14 16:22:10|53.55|53.25|53.48|53.18|53.55|53.25|53.48|53.18|9
1731601340000|2024-11-14 16:22:20|53.49|53.19|53.49|53.19|53.5|53.2|53.49|53.19|3
1731601350000|2024-11-14 16:22:30|53.48|53.18|53.48|53.18|53.49|53.19|53.46|53.16|7
1731601360000|2024-11-14 16:22:40|53.49|53.19|53.49|53.19|53.49|53.19|53.49|53.19|1
1731601370000|2024-11-14 16:22:50|53.48|53.18|53.49|53.19|53.5|53.2|53.46|53.16|7
1731601380000|2024-11-14 16:23:00|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1731601390000|2024-11-14 16:23:10|53.47|53.17|53.4|53.1|53.47|53.17|53.36|53.06|8
1731601400000|2024-11-14 16:23:20|53.39|53.09|53.39|53.09|53.39|53.09|53.35|53.05|9
1731601410000|2024-11-14 16:23:30|53.38|53.08|53.37|53.07|53.38|53.08|53.36|53.06|4
1731601420000|2024-11-14 16:23:40|53.36|53.06|53.34|53.04|53.36|53.06|53.3|53|5
1731601430000|2024-11-14 16:23:50|53.3|53|53.3|53|53.32|53.02|53.29|52.99|6
1731601440000|2024-11-14 16:24:00|53.31|53.01|53.34|53.04|53.35|53.05|53.31|53.01|5
1731601450000|2024-11-14 16:24:10|53.33|53.03|53.36|53.06|53.36|53.06|53.33|53.03|6
1731601460000|2024-11-14 16:24:20|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|4
1731601470000|2024-11-14 16:24:30|53.35|53.05|53.3|53|53.35|53.05|53.29|52.99|7
1731601480000|2024-11-14 16:24:40|53.31|53.01|53.35|53.05|53.35|53.05|53.31|53.01|5
1731601490000|2024-11-14 16:24:50|53.36|53.06|53.37|53.07|53.37|53.07|53.36|53.06|2
1731601500000|2024-11-14 16:25:00|53.36|53.06|53.35|53.05|53.36|53.06|53.35|53.05|2
1731601510000|2024-11-14 16:25:10|53.34|53.04|53.36|53.06|53.36|53.06|53.34|53.04|3
1731601520000|2024-11-14 16:25:20|53.35|53.05|53.33|53.03|53.36|53.06|53.33|53.03|5
1731601530000|2024-11-14 16:25:30|53.34|53.04|53.34|53.04|53.35|53.05|53.34|53.04|3
1731601540000|2024-11-14 16:25:40|53.33|53.03|53.33|53.03|53.34|53.04|53.29|52.99|8
1731601550000|2024-11-14 16:25:50|53.34|53.04|53.34|53.04|53.34|53.04|53.34|53.04|1
1731601560000|2024-11-14 16:26:00|53.35|53.05|53.39|53.09|53.39|53.09|53.34|53.04|7
1731601570000|2024-11-14 16:26:10|53.38|53.08|53.37|53.07|53.39|53.09|53.35|53.05|10
1731601580000|2024-11-14 16:26:20|53.38|53.08|53.36|53.06|53.39|53.09|53.36|53.06|9
1731601590000|2024-11-14 16:26:30|53.37|53.07|53.36|53.06|53.37|53.07|53.36|53.06|4
1731601600000|2024-11-14 16:26:40|53.35|53.05|53.35|53.05|53.35|53.05|53.35|53.05|1
1731601620000|2024-11-14 16:27:00|53.36|53.06|53.4|53.1|53.41|53.11|53.36|53.06|5
1731601630000|2024-11-14 16:27:10|53.41|53.11|53.44|53.14|53.44|53.14|53.41|53.11|4
1731601640000|2024-11-14 16:27:20|53.43|53.13|53.44|53.14|53.44|53.14|53.42|53.12|4
1731601650000|2024-11-14 16:27:30|53.43|53.13|53.42|53.12|53.43|53.13|53.39|53.09|9
1731601660000|2024-11-14 16:27:40|53.43|53.13|53.5|53.2|53.5|53.2|53.42|53.12|7
1731601670000|2024-11-14 16:27:50|53.49|53.19|53.45|53.15|53.49|53.19|53.45|53.15|5
1731601680000|2024-11-14 16:28:00|53.46|53.16|53.44|53.14|53.46|53.16|53.44|53.14|5
1731601690000|2024-11-14 16:28:10|53.45|53.15|53.48|53.18|53.48|53.18|53.45|53.15|6
1731601700000|2024-11-14 16:28:20|53.47|53.17|53.47|53.17|53.47|53.17|53.47|53.17|1
1731601710000|2024-11-14 16:28:30|53.48|53.18|53.48|53.18|53.49|53.19|53.48|53.18|3
1731601720000|2024-11-14 16:28:40|53.49|53.19|53.48|53.18|53.53|53.23|53.48|53.18|6
1731601730000|2024-11-14 16:28:50|53.49|53.19|53.51|53.21|53.52|53.22|53.49|53.19|5
1731601740000|2024-11-14 16:29:00|53.49|53.19|53.49|53.19|53.5|53.2|53.46|53.16|8
1731601750000|2024-11-14 16:29:10|53.5|53.2|53.49|53.19|53.52|53.22|53.48|53.18|10
1731601760000|2024-11-14 16:29:20|53.5|53.2|53.53|53.23|53.54|53.24|53.5|53.2|4
1731601770000|2024-11-14 16:29:30|53.52|53.22|53.5|53.2|53.52|53.22|53.5|53.2|3
1731601780000|2024-11-14 16:29:40|53.49|53.19|53.52|53.22|53.52|53.22|53.49|53.19|5
1731601790000|2024-11-14 16:29:50|53.5|53.2|53.51|53.21|53.52|53.22|53.5|53.2|4
1731601800000|2024-11-14 16:30:00|53.5|53.2|53.49|53.19|53.53|53.23|53.49|53.19|4
1731601810000|2024-11-14 16:30:10|53.5|53.2|53.53|53.23|53.53|53.23|53.5|53.2|6
1731601820000|2024-11-14 16:30:20|53.54|53.24|53.56|53.26|53.56|53.26|53.54|53.24|5
1731601830000|2024-11-14 16:30:30|53.55|53.25|53.5|53.2|53.55|53.25|53.49|53.19|7
1731601840000|2024-11-14 16:30:40|53.52|53.22|53.54|53.24|53.54|53.24|53.5|53.2|9
1731601850000|2024-11-14 16:30:50|53.53|53.23|53.53|53.23|53.54|53.24|53.53|53.23|3
1731601860000|2024-11-14 16:31:00|53.52|53.22|53.53|53.23|53.53|53.23|53.49|53.19|6
1731601870000|2024-11-14 16:31:10|53.52|53.22|53.49|53.19|53.52|53.22|53.49|53.19|6
1731601880000|2024-11-14 16:31:20|53.5|53.2|53.52|53.22|53.53|53.23|53.5|53.2|5
1731601890000|2024-11-14 16:31:30|53.53|53.23|53.53|53.23|53.53|53.23|53.53|53.23|1
1731601900000|2024-11-14 16:31:40|53.55|53.25|53.58|53.28|53.58|53.28|53.54|53.24|5
1731601910000|2024-11-14 16:31:50|53.57|53.27|53.59|53.29|53.59|53.29|53.56|53.26|4
1731601920000|2024-11-14 16:32:00|53.58|53.28|53.56|53.26|53.58|53.28|53.56|53.26|4
1731601930000|2024-11-14 16:32:10|53.57|53.27|53.56|53.26|53.58|53.28|53.56|53.26|6
1731601940000|2024-11-14 16:32:20|53.55|53.25|53.57|53.27|53.59|53.29|53.55|53.25|9
1731601950000|2024-11-14 16:32:30|53.58|53.28|53.58|53.28|53.58|53.28|53.57|53.27|3
1731601960000|2024-11-14 16:32:40|53.59|53.29|53.64|53.34|53.65|53.35|53.59|53.29|4
1731601970000|2024-11-14 16:32:50|53.65|53.35|53.65|53.35|53.65|53.35|53.65|53.35|1
1731601980000|2024-11-14 16:33:00|53.64|53.34|53.66|53.36|53.66|53.36|53.63|53.33|9
1731601990000|2024-11-14 16:33:10|53.65|53.35|53.68|53.38|53.68|53.38|53.64|53.34|6
1731602010000|2024-11-14 16:33:30|53.69|53.39|53.69|53.39|53.69|53.39|53.68|53.38|3
1731602020000|2024-11-14 16:33:40|53.68|53.38|53.63|53.33|53.68|53.38|53.63|53.33|10
1731602030000|2024-11-14 16:33:50|53.64|53.34|53.64|53.34|53.65|53.35|53.63|53.33|7
1731602040000|2024-11-14 16:34:00|53.65|53.35|53.63|53.33|53.65|53.35|53.6|53.3|6
1731602050000|2024-11-14 16:34:10|53.62|53.32|53.6|53.3|53.64|53.34|53.58|53.28|10
1731602060000|2024-11-14 16:34:20|53.59|53.29|53.56|53.26|53.6|53.3|53.56|53.26|10
1731602070000|2024-11-14 16:34:30|53.57|53.27|53.59|53.29|53.59|53.29|53.57|53.27|3
1731602080000|2024-11-14 16:34:40|53.58|53.28|53.57|53.27|53.58|53.28|53.56|53.26|4
1731602090000|2024-11-14 16:34:50|53.58|53.28|53.58|53.28|53.58|53.28|53.58|53.28|1
1731602100000|2024-11-14 16:35:00|53.59|53.29|53.59|53.29|53.62|53.32|53.59|53.29|5
1731602110000|2024-11-14 16:35:10|53.6|53.3|53.67|53.37|53.68|53.38|53.6|53.3|8
1731602120000|2024-11-14 16:35:20|53.66|53.36|53.64|53.34|53.66|53.36|53.63|53.33|9
1731602130000|2024-11-14 16:35:30|53.65|53.35|53.66|53.36|53.66|53.36|53.64|53.34|8
1731602140000|2024-11-14 16:35:40|53.67|53.37|53.69|53.39|53.72|53.42|53.65|53.35|12
1731602150000|2024-11-14 16:35:50|53.71|53.41|53.73|53.43|53.74|53.44|53.71|53.41|3
1731602160000|2024-11-14 16:36:00|53.74|53.44|53.74|53.44|53.77|53.47|53.74|53.44|8
1731602170000|2024-11-14 16:36:10|53.75|53.45|53.75|53.45|53.75|53.45|53.74|53.44|5
1731602180000|2024-11-14 16:36:20|53.74|53.44|53.74|53.44|53.75|53.45|53.73|53.43|11
1731602190000|2024-11-14 16:36:30|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1731602200000|2024-11-14 16:36:40|53.73|53.43|53.72|53.42|53.73|53.43|53.72|53.42|4
1731602210000|2024-11-14 16:36:50|53.71|53.41|53.69|53.39|53.71|53.41|53.68|53.38|7
1731602220000|2024-11-14 16:37:00|53.68|53.38|53.68|53.38|53.69|53.39|53.67|53.37|8
1731602230000|2024-11-14 16:37:10|53.67|53.37|53.64|53.34|53.67|53.37|53.64|53.34|8
1731602240000|2024-11-14 16:37:20|53.65|53.35|53.69|53.39|53.69|53.39|53.65|53.35|7
1731602250000|2024-11-14 16:37:30|53.72|53.42|53.74|53.44|53.74|53.44|53.7|53.4|10
1731602260000|2024-11-14 16:37:40|53.73|53.43|53.7|53.4|53.74|53.44|53.69|53.39|7
1731602270000|2024-11-14 16:37:50|53.72|53.42|53.72|53.42|53.73|53.43|53.71|53.41|5
1731602280000|2024-11-14 16:38:00|53.71|53.41|53.7|53.4|53.71|53.41|53.69|53.39|4
1731602290000|2024-11-14 16:38:10|53.71|53.41|53.69|53.39|53.72|53.42|53.69|53.39|4
1731602300000|2024-11-14 16:38:20|53.7|53.4|53.72|53.42|53.72|53.42|53.7|53.4|5
1731602310000|2024-11-14 16:38:30|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|2
1731602320000|2024-11-14 16:38:40|53.73|53.43|53.74|53.44|53.74|53.44|53.73|53.43|4
1731602340000|2024-11-14 16:39:00|53.73|53.43|53.75|53.45|53.75|53.45|53.73|53.43|5
1731602350000|2024-11-14 16:39:10|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|7
1731602360000|2024-11-14 16:39:20|53.75|53.45|53.75|53.45|53.75|53.45|53.73|53.43|4
1731602370000|2024-11-14 16:39:30|53.74|53.44|53.74|53.44|53.75|53.45|53.74|53.44|3
1731602390000|2024-11-14 16:39:50|53.75|53.45|53.76|53.46|53.76|53.46|53.75|53.45|2
1731602400000|2024-11-14 16:40:00|53.75|53.45|53.73|53.43|53.75|53.45|53.73|53.43|3
1731602410000|2024-11-14 16:40:10|53.72|53.42|53.68|53.38|53.72|53.42|53.67|53.37|3
1731602420000|2024-11-14 16:40:20|53.69|53.39|53.73|53.43|53.73|53.43|53.68|53.38|4
1731602430000|2024-11-14 16:40:30|53.74|53.44|53.77|53.47|53.77|53.47|53.73|53.43|6
1731602440000|2024-11-14 16:40:40|53.78|53.48|53.78|53.48|53.78|53.48|53.77|53.47|3
1731602450000|2024-11-14 16:40:50|53.79|53.49|53.85|53.55|53.86|53.56|53.79|53.49|8
1731602460000|2024-11-14 16:41:00|53.86|53.56|53.96|53.66|53.96|53.66|53.85|53.55|22
1731602470000|2024-11-14 16:41:10|53.97|53.67|53.94|53.64|53.97|53.67|53.93|53.63|14
1731602480000|2024-11-14 16:41:20|53.95|53.65|53.93|53.63|53.96|53.66|53.92|53.62|8
1731602490000|2024-11-14 16:41:30|53.94|53.64|53.94|53.64|53.95|53.65|53.93|53.63|7
1731602500000|2024-11-14 16:41:40|53.95|53.65|53.95|53.65|53.95|53.65|53.94|53.64|3
1731602510000|2024-11-14 16:41:50|53.96|53.66|53.94|53.64|53.97|53.67|53.94|53.64|5
1731602520000|2024-11-14 16:42:00|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|5
1731602530000|2024-11-14 16:42:10|53.96|53.66|53.96|53.66|54.02|53.72|53.96|53.66|9
1731602540000|2024-11-14 16:42:20|53.95|53.65|53.97|53.67|54.03|53.73|53.95|53.65|16
1731602550000|2024-11-14 16:42:30|53.95|53.65|53.95|53.65|53.96|53.66|53.94|53.64|5
1731602560000|2024-11-14 16:42:40|53.94|53.64|53.93|53.63|53.95|53.65|53.93|53.63|6
1731602570000|2024-11-14 16:42:50|53.94|53.64|53.94|53.64|53.94|53.64|53.94|53.64|1
1731602580000|2024-11-14 16:43:00|53.95|53.65|53.94|53.64|53.95|53.65|53.93|53.63|6
1731602590000|2024-11-14 16:43:10|53.95|53.65|53.96|53.66|53.98|53.68|53.95|53.65|15
1731602600000|2024-11-14 16:43:20|53.97|53.67|53.96|53.66|54|53.7|53.96|53.66|12
1731602610000|2024-11-14 16:43:30|53.97|53.67|53.96|53.66|53.99|53.69|53.96|53.66|6
1731602620000|2024-11-14 16:43:40|53.95|53.65|53.95|53.65|53.96|53.66|53.95|53.65|3
1731602630000|2024-11-14 16:43:50|53.96|53.66|53.96|53.66|53.96|53.66|53.96|53.66|1
1731602640000|2024-11-14 16:44:00|53.95|53.65|54.01|53.71|54.02|53.72|53.95|53.65|11
1731602650000|2024-11-14 16:44:10|54.02|53.72|54.03|53.73|54.05|53.75|54.01|53.71|13
1731602660000|2024-11-14 16:44:20|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|2
1731602670000|2024-11-14 16:44:30|54.04|53.74|54.05|53.75|54.05|53.75|54.04|53.74|2
1731602680000|2024-11-14 16:44:40|54.06|53.76|54.04|53.74|54.06|53.76|54.04|53.74|7
1731602690000|2024-11-14 16:44:50|54.03|53.73|54.03|53.73|54.03|53.73|54.03|53.73|1
1731602700000|2024-11-14 16:45:00|54.02|53.72|54.03|53.73|54.03|53.73|54.02|53.72|6
1731602710000|2024-11-14 16:45:10|54.04|53.74|54.04|53.74|54.06|53.76|54.03|53.73|11
1731602720000|2024-11-14 16:45:20|54.03|53.73|54.04|53.74|54.04|53.74|54.03|53.73|2
1731602730000|2024-11-14 16:45:30|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1731602740000|2024-11-14 16:45:40|54.03|53.73|54.04|53.74|54.04|53.74|54.02|53.72|6
1731602750000|2024-11-14 16:45:50|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|6
1731602760000|2024-11-14 16:46:00|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|6
1731602770000|2024-11-14 16:46:10|54.01|53.71|53.97|53.67|54.02|53.72|53.97|53.67|4
1731602780000|2024-11-14 16:46:20|53.96|53.66|53.95|53.65|53.96|53.66|53.94|53.64|4
1731602790000|2024-11-14 16:46:30|53.94|53.64|53.95|53.65|53.96|53.66|53.93|53.63|7
1731602800000|2024-11-14 16:46:40|53.96|53.66|53.99|53.69|54.04|53.74|53.96|53.66|12
1731602810000|2024-11-14 16:46:50|53.98|53.68|53.98|53.68|53.98|53.68|53.96|53.66|5
1731602820000|2024-11-14 16:47:00|54|53.7|54.02|53.72|54.04|53.74|53.97|53.67|8
1731602830000|2024-11-14 16:47:10|54.03|53.73|54.04|53.74|54.05|53.75|54.03|53.73|3
1731602840000|2024-11-14 16:47:20|54.03|53.73|53.99|53.69|54.03|53.73|53.99|53.69|5
1731602850000|2024-11-14 16:47:30|54.01|53.71|54.02|53.72|54.02|53.72|54|53.7|4
1731602860000|2024-11-14 16:47:40|54.03|53.73|54.02|53.72|54.03|53.73|54.02|53.72|2
1731602870000|2024-11-14 16:47:50|54.03|53.73|54.04|53.74|54.05|53.75|54.03|53.73|6
1731602880000|2024-11-14 16:48:00|54.06|53.76|54.08|53.78|54.08|53.78|54.06|53.76|3
1731602890000|2024-11-14 16:48:10|54.09|53.79|54.14|53.84|54.14|53.84|54.09|53.79|14
1731602900000|2024-11-14 16:48:20|54.13|53.83|54.15|53.85|54.16|53.86|54.13|53.83|6
1731602910000|2024-11-14 16:48:30|54.14|53.84|54.14|53.84|54.14|53.84|54.13|53.83|3
1731602920000|2024-11-14 16:48:40|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|4
1731602930000|2024-11-14 16:48:50|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|6
1731602940000|2024-11-14 16:49:00|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1731602950000|2024-11-14 16:49:10|54.15|53.85|54.14|53.84|54.15|53.85|54.14|53.84|2
1731602960000|2024-11-14 16:49:20|54.13|53.83|54.13|53.83|54.14|53.84|54.13|53.83|5
1731602970000|2024-11-14 16:49:30|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1731602980000|2024-11-14 16:49:40|54.12|53.82|54.12|53.82|54.13|53.83|54.12|53.82|3
1731603000000|2024-11-14 16:50:00|54.13|53.83|54.12|53.82|54.13|53.83|54.12|53.82|2
1731603010000|2024-11-14 16:50:10|54.13|53.83|54.12|53.82|54.13|53.83|54.11|53.81|8
1731603020000|2024-11-14 16:50:20|54.11|53.81|54.12|53.82|54.12|53.82|54.11|53.81|6
1731603030000|2024-11-14 16:50:30|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1731603040000|2024-11-14 16:50:40|54.15|53.85|54.22|53.92|54.23|53.93|54.15|53.85|10
1731603060000|2024-11-14 16:51:00|54.23|53.93|54.28|53.98|54.28|53.98|54.22|53.92|10
1731603070000|2024-11-14 16:51:10|54.27|53.97|54.27|53.97|54.33|54.03|54.26|53.96|10
1731603080000|2024-11-14 16:51:20|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|6
1731603090000|2024-11-14 16:51:30|54.26|53.96|54.25|53.95|54.28|53.98|54.22|53.92|14
1731603100000|2024-11-14 16:51:40|54.24|53.94|54.24|53.94|54.25|53.95|54.23|53.93|13
1731603110000|2024-11-14 16:51:50|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|5
1731603120000|2024-11-14 16:52:00|54.26|53.96|54.23|53.93|54.26|53.96|54.23|53.93|6
1731603130000|2024-11-14 16:52:10|54.22|53.92|54.26|53.96|54.28|53.98|54.22|53.92|10
1731603140000|2024-11-14 16:52:20|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1731603150000|2024-11-14 16:52:30|54.23|53.93|54.18|53.88|54.23|53.93|54.17|53.87|4
1731603160000|2024-11-14 16:52:40|54.19|53.89|54.19|53.89|54.22|53.92|54.19|53.89|10
1731603170000|2024-11-14 16:52:50|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|2
1731603180000|2024-11-14 16:53:00|54.18|53.88|54.19|53.89|54.19|53.89|54.18|53.88|6
1731603190000|2024-11-14 16:53:10|54.18|53.88|54.22|53.92|54.23|53.93|54.18|53.88|6
1731603200000|2024-11-14 16:53:20|54.23|53.93|54.23|53.93|54.24|53.94|54.23|53.93|3
1731603210000|2024-11-14 16:53:30|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1731603220000|2024-11-14 16:53:40|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731603230000|2024-11-14 16:53:50|54.26|53.96|54.26|53.96|54.26|53.96|54.25|53.95|5
1731603240000|2024-11-14 16:54:00|54.25|53.95|54.24|53.94|54.25|53.95|54.24|53.94|4
1731603250000|2024-11-14 16:54:10|54.25|53.95|54.25|53.95|54.26|53.96|54.25|53.95|3
1731603260000|2024-11-14 16:54:20|54.24|53.94|54.32|54.02|54.33|54.03|54.24|53.94|9
1731603270000|2024-11-14 16:54:30|54.33|54.03|54.34|54.04|54.37|54.07|54.33|54.03|14
1731603280000|2024-11-14 16:54:40|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|8
1731603300000|2024-11-14 16:55:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731603310000|2024-11-14 16:55:10|54.35|54.05|54.42|54.12|54.42|54.12|54.34|54.04|9
1731603320000|2024-11-14 16:55:20|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|9
1731603330000|2024-11-14 16:55:30|54.43|54.13|54.44|54.14|54.46|54.16|54.43|54.13|6
1731603340000|2024-11-14 16:55:40|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1731603350000|2024-11-14 16:55:50|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|6
1731603360000|2024-11-14 16:56:00|54.42|54.12|54.39|54.09|54.42|54.12|54.38|54.08|7
1731603370000|2024-11-14 16:56:10|54.41|54.11|54.42|54.12|54.43|54.13|54.4|54.1|10
1731603380000|2024-11-14 16:56:20|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|4
1731603390000|2024-11-14 16:56:30|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|4
1731603400000|2024-11-14 16:56:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731603410000|2024-11-14 16:56:50|54.37|54.07|54.36|54.06|54.37|54.07|54.35|54.05|4
1731603420000|2024-11-14 16:57:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731603430000|2024-11-14 16:57:10|54.34|54.04|54.36|54.06|54.36|54.06|54.34|54.04|3
1731603440000|2024-11-14 16:57:20|54.37|54.07|54.36|54.06|54.39|54.09|54.36|54.06|8
1731603450000|2024-11-14 16:57:30|54.35|54.05|54.34|54.04|54.38|54.08|54.34|54.04|10
1731603460000|2024-11-14 16:57:40|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|5
1731603470000|2024-11-14 16:57:50|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|9
1731603480000|2024-11-14 16:58:00|54.33|54.03|54.33|54.03|54.34|54.04|54.33|54.03|3
1731603490000|2024-11-14 16:58:10|54.34|54.04|54.34|54.04|54.34|54.04|54.33|54.03|5
1731603500000|2024-11-14 16:58:20|54.35|54.05|54.34|54.04|54.38|54.08|54.34|54.04|9
1731603510000|2024-11-14 16:58:30|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1731603520000|2024-11-14 16:58:40|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1731603530000|2024-11-14 16:58:50|54.33|54.03|54.33|54.03|54.33|54.03|54.33|54.03|1
1731603540000|2024-11-14 16:59:00|54.34|54.04|54.34|54.04|54.35|54.05|54.33|54.03|5
1731603550000|2024-11-14 16:59:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|6
1731603560000|2024-11-14 16:59:20|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1731603570000|2024-11-14 16:59:30|54.35|54.05|54.34|54.04|54.36|54.06|54.34|54.04|4
1731603580000|2024-11-14 16:59:40|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731603590000|2024-11-14 16:59:50|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|4
1731603600000|2024-11-14 17:00:00|54.36|54.06|54.32|54.02|54.36|54.06|54.31|54.01|12
1731603610000|2024-11-14 17:00:10|54.34|54.04|54.31|54.01|54.34|54.04|54.31|54.01|6
1731603630000|2024-11-14 17:00:30|54.27|53.97|54.21|53.91|54.27|53.97|54.21|53.91|6
1731603640000|2024-11-14 17:00:40|54.23|53.93|54.22|53.92|54.23|53.93|54.22|53.92|6
1731603650000|2024-11-14 17:00:50|54.23|53.93|54.29|53.99|54.3|54|54.23|53.93|7
1731603660000|2024-11-14 17:01:00|54.3|54|54.27|53.97|54.3|54|54.26|53.96|6
1731603670000|2024-11-14 17:01:10|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1731603680000|2024-11-14 17:01:20|54.28|53.98|54.28|53.98|54.28|53.98|54.27|53.97|5
1731603690000|2024-11-14 17:01:30|54.27|53.97|54.23|53.93|54.27|53.97|54.23|53.93|7
1731603700000|2024-11-14 17:01:40|54.24|53.94|54.19|53.89|54.24|53.94|54.18|53.88|10
1731603710000|2024-11-14 17:01:50|54.18|53.88|54.17|53.87|54.18|53.88|54.16|53.86|4
1731603720000|2024-11-14 17:02:00|54.16|53.86|54.17|53.87|54.18|53.88|54.16|53.86|6
1731603730000|2024-11-14 17:02:10|54.18|53.88|54.24|53.94|54.25|53.95|54.18|53.88|10
1731603740000|2024-11-14 17:02:20|54.2|53.9|54.22|53.92|54.23|53.93|54.2|53.9|7
1731603750000|2024-11-14 17:02:30|54.21|53.91|54.2|53.9|54.22|53.92|54.2|53.9|4
1731603760000|2024-11-14 17:02:40|54.19|53.89|54.17|53.87|54.19|53.89|54.16|53.86|7
1731603770000|2024-11-14 17:02:50|54.16|53.86|54.13|53.83|54.17|53.87|54.13|53.83|8
1731603780000|2024-11-14 17:03:00|54.14|53.84|54.15|53.85|54.15|53.85|54.13|53.83|8
1731603790000|2024-11-14 17:03:10|54.14|53.84|54.15|53.85|54.15|53.85|54.14|53.84|4
1731603800000|2024-11-14 17:03:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|8
1731603810000|2024-11-14 17:03:30|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1731603820000|2024-11-14 17:03:40|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|3
1731603830000|2024-11-14 17:03:50|54.18|53.88|54.17|53.87|54.18|53.88|54.17|53.87|2
1731603840000|2024-11-14 17:04:00|54.18|53.88|54.15|53.85|54.18|53.88|54.15|53.85|8
1731603850000|2024-11-14 17:04:10|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|3
1731603860000|2024-11-14 17:04:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|2
1731603870000|2024-11-14 17:04:30|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1731603880000|2024-11-14 17:04:40|54.17|53.87|54.2|53.9|54.2|53.9|54.17|53.87|4
1731603890000|2024-11-14 17:04:50|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731603900000|2024-11-14 17:05:00|54.25|53.95|54.24|53.94|54.25|53.95|54.23|53.93|6
1731603910000|2024-11-14 17:05:10|54.25|53.95|54.23|53.93|54.25|53.95|54.23|53.93|3
1731603920000|2024-11-14 17:05:20|54.24|53.94|54.18|53.88|54.24|53.94|54.18|53.88|12
1731603930000|2024-11-14 17:05:30|54.17|53.87|54.14|53.84|54.17|53.87|54.14|53.84|4
1731603940000|2024-11-14 17:05:40|54.13|53.83|54.14|53.84|54.14|53.84|54.13|53.83|2
1731603960000|2024-11-14 17:06:00|54.15|53.85|54.16|53.86|54.16|53.86|54.14|53.84|6
1731603970000|2024-11-14 17:06:10|54.15|53.85|54.16|53.86|54.17|53.87|54.14|53.84|6
1731603980000|2024-11-14 17:06:20|54.15|53.85|54.14|53.84|54.15|53.85|54.13|53.83|4
1731603990000|2024-11-14 17:06:30|54.13|53.83|54.15|53.85|54.16|53.86|54.13|53.83|5
1731604000000|2024-11-14 17:06:40|54.14|53.84|54.13|53.83|54.14|53.84|54.13|53.83|2
1731604020000|2024-11-14 17:07:00|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1731604030000|2024-11-14 17:07:10|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|3
1731604040000|2024-11-14 17:07:20|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1731604050000|2024-11-14 17:07:30|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1731604060000|2024-11-14 17:07:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731604080000|2024-11-14 17:08:00|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731604090000|2024-11-14 17:08:10|54.17|53.87|54.23|53.93|54.26|53.96|54.17|53.87|14
1731604100000|2024-11-14 17:08:20|54.21|53.91|54.16|53.86|54.21|53.91|54.15|53.85|9
1731604110000|2024-11-14 17:08:30|54.17|53.87|54.17|53.87|54.19|53.89|54.17|53.87|7
1731604120000|2024-11-14 17:08:40|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|6
1731604130000|2024-11-14 17:08:50|54.18|53.88|54.18|53.88|54.2|53.9|54.18|53.88|5
1731604140000|2024-11-14 17:09:00|54.17|53.87|54.15|53.85|54.17|53.87|54.14|53.84|6
1731604150000|2024-11-14 17:09:10|54.16|53.86|54.19|53.89|54.2|53.9|54.16|53.86|7
1731604160000|2024-11-14 17:09:20|54.2|53.9|54.24|53.94|54.25|53.95|54.19|53.89|7
1731604170000|2024-11-14 17:09:30|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|4
1731604180000|2024-11-14 17:09:40|54.23|53.93|54.2|53.9|54.25|53.95|54.2|53.9|9
1731604190000|2024-11-14 17:09:50|54.19|53.89|54.13|53.83|54.19|53.89|54.1|53.8|15
1731604200000|2024-11-14 17:10:00|54.14|53.84|54.16|53.86|54.16|53.86|54.13|53.83|9
1731604210000|2024-11-14 17:10:10|54.17|53.87|54.23|53.93|54.23|53.93|54.16|53.86|15
1731604220000|2024-11-14 17:10:20|54.24|53.94|54.21|53.91|54.24|53.94|54.2|53.9|7
1731604230000|2024-11-14 17:10:30|54.2|53.9|54.21|53.91|54.24|53.94|54.2|53.9|10
1731604240000|2024-11-14 17:10:40|54.2|53.9|54.24|53.94|54.25|53.95|54.2|53.9|5
1731604250000|2024-11-14 17:10:50|54.25|53.95|54.2|53.9|54.25|53.95|54.2|53.9|5
1731604260000|2024-11-14 17:11:00|54.19|53.89|54.19|53.89|54.21|53.91|54.16|53.86|11
1731604270000|2024-11-14 17:11:10|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|5
1731604280000|2024-11-14 17:11:20|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1731604290000|2024-11-14 17:11:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1731604300000|2024-11-14 17:11:40|54.14|53.84|54.15|53.85|54.15|53.85|54.1|53.8|7
1731604310000|2024-11-14 17:11:50|54.16|53.86|54.18|53.88|54.19|53.89|54.16|53.86|5
1731604320000|2024-11-14 17:12:00|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1731604330000|2024-11-14 17:12:10|54.16|53.86|54.18|53.88|54.18|53.88|54.16|53.86|7
1731604340000|2024-11-14 17:12:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1731604350000|2024-11-14 17:12:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|2
1731604360000|2024-11-14 17:12:40|54.15|53.85|54.15|53.85|54.15|53.85|54.14|53.84|7
1731604370000|2024-11-14 17:12:50|54.14|53.84|54.11|53.81|54.15|53.85|54.11|53.81|6
1731604380000|2024-11-14 17:13:00|54.1|53.8|54.1|53.8|54.14|53.84|54.1|53.8|4
1731604390000|2024-11-14 17:13:10|54.09|53.79|54.14|53.84|54.14|53.84|54.07|53.77|9
1731604400000|2024-11-14 17:13:20|54.15|53.85|54.12|53.82|54.15|53.85|54.11|53.81|6
1731604410000|2024-11-14 17:13:30|54.13|53.83|54.09|53.79|54.13|53.83|54.09|53.79|5
1731604420000|2024-11-14 17:13:40|54.08|53.78|54.08|53.78|54.08|53.78|54.08|53.78|1
1731604430000|2024-11-14 17:13:50|54.09|53.79|54.05|53.75|54.09|53.79|54.05|53.75|9
1731604440000|2024-11-14 17:14:00|54.04|53.74|53.96|53.66|54.04|53.74|53.96|53.66|8
1731604450000|2024-11-14 17:14:10|53.95|53.65|53.98|53.68|53.98|53.68|53.95|53.65|3
1731604460000|2024-11-14 17:14:20|53.97|53.67|53.96|53.66|53.97|53.67|53.96|53.66|6
1731604470000|2024-11-14 17:14:30|53.95|53.65|53.98|53.68|53.98|53.68|53.94|53.64|8
1731604480000|2024-11-14 17:14:40|53.97|53.67|53.97|53.67|53.98|53.68|53.96|53.66|5
1731604490000|2024-11-14 17:14:50|53.96|53.66|53.92|53.62|53.96|53.66|53.92|53.62|10
1731604500000|2024-11-14 17:15:00|53.91|53.61|53.97|53.67|53.97|53.67|53.91|53.61|10
1731604510000|2024-11-14 17:15:10|53.96|53.66|53.95|53.65|53.97|53.67|53.94|53.64|8
1731604520000|2024-11-14 17:15:20|53.97|53.67|53.97|53.67|53.97|53.67|53.95|53.65|7
1731604530000|2024-11-14 17:15:30|53.98|53.68|53.99|53.69|54|53.7|53.98|53.68|6
1731604540000|2024-11-14 17:15:40|54|53.7|54.01|53.71|54.02|53.72|54|53.7|12
1731604550000|2024-11-14 17:15:50|54.02|53.72|54.02|53.72|54.02|53.72|54.01|53.71|5
1731604560000|2024-11-14 17:16:00|54.01|53.71|54.01|53.71|54.05|53.75|54.01|53.71|9
1731604570000|2024-11-14 17:16:10|54|53.7|53.98|53.68|54.01|53.71|53.98|53.68|6
1731604580000|2024-11-14 17:16:20|53.99|53.69|53.98|53.68|53.99|53.69|53.97|53.67|4
1731604590000|2024-11-14 17:16:30|53.99|53.69|54.08|53.78|54.08|53.78|53.99|53.69|9
1731604600000|2024-11-14 17:16:40|54.07|53.77|54.07|53.77|54.07|53.77|54.06|53.76|5
1731604610000|2024-11-14 17:16:50|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|4
1731604620000|2024-11-14 17:17:00|54.06|53.76|54.09|53.79|54.09|53.79|54.06|53.76|8
1731604630000|2024-11-14 17:17:10|54.08|53.78|54.11|53.81|54.11|53.81|54.08|53.78|12
1731604640000|2024-11-14 17:17:20|54.1|53.8|54.12|53.82|54.15|53.85|54.1|53.8|12
1731604650000|2024-11-14 17:17:30|54.13|53.83|54.14|53.84|54.14|53.84|54.12|53.82|4
1731604660000|2024-11-14 17:17:40|54.15|53.85|54.16|53.86|54.17|53.87|54.14|53.84|10
1731604670000|2024-11-14 17:17:50|54.17|53.87|54.18|53.88|54.19|53.89|54.16|53.86|8
1731604680000|2024-11-14 17:18:00|54.17|53.87|54.17|53.87|54.17|53.87|54.15|53.85|8
1731604690000|2024-11-14 17:18:10|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|8
1731604700000|2024-11-14 17:18:20|54.16|53.86|54.19|53.89|54.19|53.89|54.16|53.86|10
1731604710000|2024-11-14 17:18:30|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|6
1731604720000|2024-11-14 17:18:40|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|3
1731604730000|2024-11-14 17:18:50|54.17|53.87|54.17|53.87|54.18|53.88|54.17|53.87|5
1731604740000|2024-11-14 17:19:00|54.18|53.88|54.18|53.88|54.19|53.89|54.17|53.87|7
1731604750000|2024-11-14 17:19:10|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|7
1731604760000|2024-11-14 17:19:20|54.18|53.88|54.18|53.88|54.18|53.88|54.17|53.87|7
1731604770000|2024-11-14 17:19:30|54.19|53.89|54.19|53.89|54.19|53.89|54.17|53.87|4
1731604780000|2024-11-14 17:19:40|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|4
1731604790000|2024-11-14 17:19:50|54.2|53.9|54.18|53.88|54.2|53.9|54.18|53.88|5
1731604800000|2024-11-14 17:20:00|54.17|53.87|54.17|53.87|54.17|53.87|54.17|53.87|1
1731604810000|2024-11-14 17:20:10|54.18|53.88|54.19|53.89|54.2|53.9|54.18|53.88|8
1731604820000|2024-11-14 17:20:20|54.18|53.88|54.15|53.85|54.18|53.88|54.15|53.85|6
1731604830000|2024-11-14 17:20:30|54.16|53.86|54.16|53.86|54.16|53.86|54.16|53.86|1
1731604840000|2024-11-14 17:20:40|54.17|53.87|54.12|53.82|54.17|53.87|54.11|53.81|5
1731604850000|2024-11-14 17:20:50|54.14|53.84|54.16|53.86|54.16|53.86|54.14|53.84|2
1731604870000|2024-11-14 17:21:10|54.17|53.87|54.18|53.88|54.18|53.88|54.16|53.86|6
1731604880000|2024-11-14 17:21:20|54.17|53.87|54.19|53.89|54.19|53.89|54.17|53.87|11
1731604890000|2024-11-14 17:21:30|54.2|53.9|54.17|53.87|54.2|53.9|54.17|53.87|4
1731604900000|2024-11-14 17:21:40|54.16|53.86|54.11|53.81|54.16|53.86|54.11|53.81|11
1731604910000|2024-11-14 17:21:50|54.1|53.8|54.15|53.85|54.15|53.85|54.1|53.8|8
1731604920000|2024-11-14 17:22:00|54.16|53.86|54.16|53.86|54.17|53.87|54.15|53.85|9
1731604930000|2024-11-14 17:22:10|54.17|53.87|54.17|53.87|54.17|53.87|54.15|53.85|5
1731604940000|2024-11-14 17:22:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1731604950000|2024-11-14 17:22:30|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1731604960000|2024-11-14 17:22:40|54.16|53.86|54.15|53.85|54.16|53.86|54.15|53.85|2
1731604970000|2024-11-14 17:22:50|54.16|53.86|54.17|53.87|54.17|53.87|54.15|53.85|4
1731604980000|2024-11-14 17:23:00|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731604990000|2024-11-14 17:23:10|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731605000000|2024-11-14 17:23:20|54.16|53.86|54.16|53.86|54.17|53.87|54.16|53.86|3
1731605010000|2024-11-14 17:23:30|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|3
1731605020000|2024-11-14 17:23:40|54.14|53.84|54.14|53.84|54.14|53.84|54.14|53.84|1
1731605030000|2024-11-14 17:23:50|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731605040000|2024-11-14 17:24:00|54.18|53.88|54.18|53.88|54.19|53.89|54.18|53.88|3
1731605060000|2024-11-14 17:24:20|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1731605070000|2024-11-14 17:24:30|54.15|53.85|54.16|53.86|54.16|53.86|54.15|53.85|4
1731605080000|2024-11-14 17:24:40|54.15|53.85|54.15|53.85|54.16|53.86|54.15|53.85|5
1731605090000|2024-11-14 17:24:50|54.14|53.84|54.11|53.81|54.15|53.85|54.1|53.8|9
1731605100000|2024-11-14 17:25:00|54.12|53.82|54.15|53.85|54.16|53.86|54.12|53.82|5
1731605110000|2024-11-14 17:25:10|54.14|53.84|54.15|53.85|54.16|53.86|54.14|53.84|4
1731605120000|2024-11-14 17:25:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|4
1731605130000|2024-11-14 17:25:30|54.16|53.86|54.16|53.86|54.16|53.86|54.15|53.85|5
1731605140000|2024-11-14 17:25:40|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|6
1731605150000|2024-11-14 17:25:50|54.17|53.87|54.15|53.85|54.17|53.87|54.15|53.85|5
1731605160000|2024-11-14 17:26:00|54.16|53.86|54.18|53.88|54.18|53.88|54.15|53.85|5
1731605170000|2024-11-14 17:26:10|54.19|53.89|54.19|53.89|54.19|53.89|54.17|53.87|5
1731605180000|2024-11-14 17:26:20|54.21|53.91|54.14|53.84|54.26|53.96|54.14|53.84|16
1731605190000|2024-11-14 17:26:30|54.15|53.85|54.19|53.89|54.19|53.89|54.15|53.85|11
1731605200000|2024-11-14 17:26:40|54.2|53.9|54.21|53.91|54.23|53.93|54.2|53.9|9
1731605210000|2024-11-14 17:26:50|54.22|53.92|54.18|53.88|54.22|53.92|54.18|53.88|6
1731605220000|2024-11-14 17:27:00|54.17|53.87|54.15|53.85|54.18|53.88|54.15|53.85|9
1731605230000|2024-11-14 17:27:10|54.11|53.81|54.09|53.79|54.11|53.81|54.09|53.79|5
1731605240000|2024-11-14 17:27:20|54.1|53.8|54.06|53.76|54.11|53.81|54.06|53.76|6
1731605250000|2024-11-14 17:27:30|54.05|53.75|54.04|53.74|54.05|53.75|54.03|53.73|3
1731605260000|2024-11-14 17:27:40|54.05|53.75|54.03|53.73|54.05|53.75|54.02|53.72|9
1731605270000|2024-11-14 17:27:50|54.02|53.72|53.99|53.69|54.03|53.73|53.99|53.69|13
1731605280000|2024-11-14 17:28:00|54|53.7|54.02|53.72|54.02|53.72|53.99|53.69|7
1731605290000|2024-11-14 17:28:10|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1731605300000|2024-11-14 17:28:20|54.02|53.72|53.99|53.69|54.04|53.74|53.99|53.69|8
1731605310000|2024-11-14 17:28:30|54|53.7|53.99|53.69|54.02|53.72|53.99|53.69|8
1731605320000|2024-11-14 17:28:40|54|53.7|54.01|53.71|54.02|53.72|54|53.7|6
1731605330000|2024-11-14 17:28:50|54.02|53.72|54|53.7|54.02|53.72|54|53.7|3
1731605340000|2024-11-14 17:29:00|54.01|53.71|54.01|53.71|54.02|53.72|54|53.7|5
1731605350000|2024-11-14 17:29:10|54|53.7|53.99|53.69|54.01|53.71|53.99|53.69|4
1731605360000|2024-11-14 17:29:20|54|53.7|54|53.7|54|53.7|54|53.7|1
1731605370000|2024-11-14 17:29:30|53.99|53.69|53.96|53.66|53.99|53.69|53.96|53.66|4
1731605380000|2024-11-14 17:29:40|53.95|53.65|53.96|53.66|53.96|53.66|53.95|53.65|2
1731605390000|2024-11-14 17:29:50|53.95|53.65|53.87|53.57|53.96|53.66|53.87|53.57|5
1731605400000|2024-11-14 17:30:00|53.88|53.58|53.92|53.62|53.92|53.62|53.88|53.58|7
1731605410000|2024-11-14 17:30:10|53.93|53.63|53.97|53.67|53.97|53.67|53.93|53.63|6
1731605420000|2024-11-14 17:30:20|53.96|53.66|53.94|53.64|53.97|53.67|53.92|53.62|9
1731605430000|2024-11-14 17:30:30|53.95|53.65|54|53.7|54|53.7|53.95|53.65|12
1731605440000|2024-11-14 17:30:40|54.01|53.71|54.01|53.71|54.02|53.72|54.01|53.71|3
1731605450000|2024-11-14 17:30:50|54.02|53.72|54.01|53.71|54.02|53.72|54|53.7|8
1731605460000|2024-11-14 17:31:00|54.02|53.72|54.01|53.71|54.02|53.72|54.01|53.71|6
1731605470000|2024-11-14 17:31:10|53.99|53.69|53.99|53.69|53.99|53.69|53.98|53.68|3
1731605480000|2024-11-14 17:31:20|53.98|53.68|53.98|53.68|53.99|53.69|53.98|53.68|3
1731605490000|2024-11-14 17:31:30|53.99|53.69|54.06|53.76|54.06|53.76|53.99|53.69|9
1731605500000|2024-11-14 17:31:40|54.07|53.77|54.11|53.81|54.11|53.81|54.07|53.77|5
1731605510000|2024-11-14 17:31:50|54.14|53.84|54.12|53.82|54.14|53.84|54.11|53.81|8
1731605520000|2024-11-14 17:32:00|54.13|53.83|54.07|53.77|54.14|53.84|54.06|53.76|9
1731605530000|2024-11-14 17:32:10|54.08|53.78|54.07|53.77|54.08|53.78|54.07|53.77|6
1731605540000|2024-11-14 17:32:20|54.06|53.76|54.07|53.77|54.07|53.77|54.06|53.76|2
1731605550000|2024-11-14 17:32:30|54.08|53.78|54.04|53.74|54.08|53.78|54.03|53.73|8
1731605560000|2024-11-14 17:32:40|54.05|53.75|54.05|53.75|54.06|53.76|54.05|53.75|5
1731605570000|2024-11-14 17:32:50|54.04|53.74|54.01|53.71|54.04|53.74|54|53.7|11
1731605580000|2024-11-14 17:33:00|54.02|53.72|54.14|53.84|54.14|53.84|54.01|53.71|13
1731605590000|2024-11-14 17:33:10|54.11|53.81|54.12|53.82|54.13|53.83|54.1|53.8|6
1731605600000|2024-11-14 17:33:20|54.13|53.83|54.11|53.81|54.13|53.83|54.1|53.8|12
1731605610000|2024-11-14 17:33:30|54.12|53.82|54.13|53.83|54.14|53.84|54.11|53.81|6
1731605620000|2024-11-14 17:33:40|54.1|53.8|54.1|53.8|54.1|53.8|54.1|53.8|1
1731605650000|2024-11-14 17:34:10|54.09|53.79|54.11|53.81|54.11|53.81|54.09|53.79|11
1731605660000|2024-11-14 17:34:20|54.1|53.8|54.11|53.81|54.11|53.81|54.1|53.8|2
1731605670000|2024-11-14 17:34:30|54.13|53.83|54.14|53.84|54.14|53.84|54.1|53.8|11
1731605680000|2024-11-14 17:34:40|54.13|53.83|54.12|53.82|54.14|53.84|54.11|53.81|7
1731605690000|2024-11-14 17:34:50|54.11|53.81|54.13|53.83|54.14|53.84|54.11|53.81|8
1731605700000|2024-11-14 17:35:00|54.12|53.82|54.14|53.84|54.15|53.85|54.12|53.82|7
1731605710000|2024-11-14 17:35:10|54.15|53.85|54.17|53.87|54.18|53.88|54.15|53.85|6
1731605720000|2024-11-14 17:35:20|54.16|53.86|54.17|53.87|54.17|53.87|54.16|53.86|2
1731605730000|2024-11-14 17:35:30|54.18|53.88|54.22|53.92|54.27|53.97|54.18|53.88|12
1731605740000|2024-11-14 17:35:40|54.23|53.93|54.24|53.94|54.25|53.95|54.22|53.92|10
1731605750000|2024-11-14 17:35:50|54.23|53.93|54.22|53.92|54.24|53.94|54.21|53.91|7
1731605760000|2024-11-14 17:36:00|54.23|53.93|54.22|53.92|54.23|53.93|54.21|53.91|12
1731605770000|2024-11-14 17:36:10|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|7
1731605780000|2024-11-14 17:36:20|54.26|53.96|54.25|53.95|54.26|53.96|54.25|53.95|2
1731605790000|2024-11-14 17:36:30|54.26|53.96|54.29|53.99|54.29|53.99|54.26|53.96|3
1731605800000|2024-11-14 17:36:40|54.31|54.01|54.28|53.98|54.32|54.02|54.28|53.98|8
1731605810000|2024-11-14 17:36:50|54.29|53.99|54.28|53.98|54.29|53.99|54.27|53.97|6
1731605820000|2024-11-14 17:37:00|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|6
1731605830000|2024-11-14 17:37:10|54.24|53.94|54.2|53.9|54.24|53.94|54.19|53.89|5
1731605840000|2024-11-14 17:37:20|54.23|53.93|54.25|53.95|54.25|53.95|54.22|53.92|5
1731605850000|2024-11-14 17:37:30|54.26|53.96|54.28|53.98|54.28|53.98|54.26|53.96|2
1731605860000|2024-11-14 17:37:40|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|7
1731605870000|2024-11-14 17:37:50|54.24|53.94|54.2|53.9|54.24|53.94|54.2|53.9|5
1731605880000|2024-11-14 17:38:00|54.21|53.91|54.18|53.88|54.21|53.91|54.18|53.88|4
1731605890000|2024-11-14 17:38:10|54.17|53.87|54.22|53.92|54.28|53.98|54.17|53.87|15
1731605900000|2024-11-14 17:38:20|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|12
1731605910000|2024-11-14 17:38:30|54.26|53.96|54.27|53.97|54.27|53.97|54.26|53.96|2
1731605920000|2024-11-14 17:38:40|54.28|53.98|54.33|54.03|54.34|54.04|54.28|53.98|7
1731605930000|2024-11-14 17:38:50|54.32|54.02|54.33|54.03|54.34|54.04|54.32|54.02|4
1731605940000|2024-11-14 17:39:00|54.34|54.04|54.36|54.06|54.37|54.07|54.33|54.03|7
1731605950000|2024-11-14 17:39:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731605960000|2024-11-14 17:39:20|54.34|54.04|54.39|54.09|54.39|54.09|54.34|54.04|12
1731605970000|2024-11-14 17:39:30|54.4|54.1|54.44|54.14|54.44|54.14|54.4|54.1|5
1731605980000|2024-11-14 17:39:40|54.45|54.15|54.49|54.19|54.49|54.19|54.44|54.14|9
1731605990000|2024-11-14 17:39:50|54.48|54.18|54.47|54.17|54.48|54.18|54.46|54.16|6
1731606000000|2024-11-14 17:40:00|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|4
1731606010000|2024-11-14 17:40:10|54.48|54.18|54.47|54.17|54.49|54.19|54.47|54.17|4
1731606030000|2024-11-14 17:40:30|54.48|54.18|54.44|54.14|54.48|54.18|54.44|54.14|5
1731606040000|2024-11-14 17:40:40|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|3
1731606050000|2024-11-14 17:40:50|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|7
1731606060000|2024-11-14 17:41:00|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1731606070000|2024-11-14 17:41:10|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|7
1731606080000|2024-11-14 17:41:20|54.48|54.18|54.48|54.18|54.48|54.18|54.44|54.14|10
1731606090000|2024-11-14 17:41:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|6
1731606100000|2024-11-14 17:41:40|54.47|54.17|54.38|54.08|54.47|54.17|54.38|54.08|7
1731606110000|2024-11-14 17:41:50|54.42|54.12|54.48|54.18|54.48|54.18|54.42|54.12|16
1731606120000|2024-11-14 17:42:00|54.47|54.17|54.46|54.16|54.48|54.18|54.44|54.14|7
1731606130000|2024-11-14 17:42:10|54.45|54.15|54.48|54.18|54.48|54.18|54.45|54.15|8
1731606140000|2024-11-14 17:42:20|54.47|54.17|54.45|54.15|54.48|54.18|54.45|54.15|6
1731606150000|2024-11-14 17:42:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1731606160000|2024-11-14 17:42:40|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|5
1731606170000|2024-11-14 17:42:50|54.46|54.16|54.44|54.14|54.46|54.16|54.43|54.13|9
1731606180000|2024-11-14 17:43:00|54.43|54.13|54.41|54.11|54.43|54.13|54.4|54.1|7
1731606190000|2024-11-14 17:43:10|54.4|54.1|54.43|54.13|54.43|54.13|54.4|54.1|9
1731606200000|2024-11-14 17:43:20|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1731606210000|2024-11-14 17:43:30|54.43|54.13|54.4|54.1|54.43|54.13|54.4|54.1|4
1731606220000|2024-11-14 17:43:40|54.41|54.11|54.41|54.11|54.44|54.14|54.4|54.1|7
1731606230000|2024-11-14 17:43:50|54.42|54.12|54.4|54.1|54.43|54.13|54.4|54.1|7
1731606240000|2024-11-14 17:44:00|54.39|54.09|54.34|54.04|54.39|54.09|54.32|54.02|10
1731606250000|2024-11-14 17:44:10|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731606260000|2024-11-14 17:44:20|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|2
1731606270000|2024-11-14 17:44:30|54.33|54.03|54.34|54.04|54.34|54.04|54.32|54.02|8
1731606280000|2024-11-14 17:44:40|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1731606290000|2024-11-14 17:44:50|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1731606300000|2024-11-14 17:45:00|54.36|54.06|54.35|54.05|54.38|54.08|54.34|54.04|10
1731606320000|2024-11-14 17:45:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1731606330000|2024-11-14 17:45:30|54.36|54.06|54.35|54.05|54.36|54.06|54.34|54.04|4
1731606340000|2024-11-14 17:45:40|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731606350000|2024-11-14 17:45:50|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|2
1731606360000|2024-11-14 17:46:00|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731606370000|2024-11-14 17:46:10|54.36|54.06|54.37|54.07|54.37|54.07|54.36|54.06|4
1731606380000|2024-11-14 17:46:20|54.36|54.06|54.38|54.08|54.38|54.08|54.35|54.05|5
1731606390000|2024-11-14 17:46:30|54.39|54.09|54.35|54.05|54.39|54.09|54.35|54.05|6
1731606400000|2024-11-14 17:46:40|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|7
1731606410000|2024-11-14 17:46:50|54.37|54.07|54.38|54.08|54.38|54.08|54.37|54.07|2
1731606420000|2024-11-14 17:47:00|54.39|54.09|54.45|54.15|54.46|54.16|54.39|54.09|11
1731606430000|2024-11-14 17:47:10|54.44|54.14|54.45|54.15|54.45|54.15|54.44|54.14|2
1731606440000|2024-11-14 17:47:20|54.44|54.14|54.44|54.14|54.45|54.15|54.44|54.14|5
1731606450000|2024-11-14 17:47:30|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|3
1731606460000|2024-11-14 17:47:40|54.48|54.18|54.45|54.15|54.48|54.18|54.45|54.15|3
1731606470000|2024-11-14 17:47:50|54.46|54.16|54.45|54.15|54.46|54.16|54.45|54.15|4
1731606480000|2024-11-14 17:48:00|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731606490000|2024-11-14 17:48:10|54.45|54.15|54.46|54.16|54.47|54.17|54.44|54.14|8
1731606500000|2024-11-14 17:48:20|54.45|54.15|54.47|54.17|54.47|54.17|54.45|54.15|3
1731606510000|2024-11-14 17:48:30|54.46|54.16|54.49|54.19|54.5|54.2|54.46|54.16|11
1731606520000|2024-11-14 17:48:40|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|6
1731606530000|2024-11-14 17:48:50|54.5|54.2|54.48|54.18|54.5|54.2|54.47|54.17|9
1731606540000|2024-11-14 17:49:00|54.47|54.17|54.45|54.15|54.47|54.17|54.45|54.15|9
1731606550000|2024-11-14 17:49:10|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|4
1731606560000|2024-11-14 17:49:20|54.42|54.12|54.34|54.04|54.42|54.12|54.34|54.04|13
1731606570000|2024-11-14 17:49:30|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|3
1731606580000|2024-11-14 17:49:40|54.36|54.06|54.37|54.07|54.38|54.08|54.36|54.06|4
1731606590000|2024-11-14 17:49:50|54.38|54.08|54.42|54.12|54.42|54.12|54.37|54.07|9
1731606600000|2024-11-14 17:50:00|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|9
1731606610000|2024-11-14 17:50:10|54.41|54.11|54.4|54.1|54.42|54.12|54.4|54.1|4
1731606620000|2024-11-14 17:50:20|54.39|54.09|54.37|54.07|54.39|54.09|54.37|54.07|2
1731606630000|2024-11-14 17:50:30|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|7
1731606640000|2024-11-14 17:50:40|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731606650000|2024-11-14 17:50:50|54.36|54.06|54.31|54.01|54.36|54.06|54.31|54.01|8
1731606660000|2024-11-14 17:51:00|54.32|54.02|54.31|54.01|54.33|54.03|54.3|54|5
1731606670000|2024-11-14 17:51:10|54.32|54.02|54.35|54.05|54.35|54.05|54.32|54.02|5
1731606680000|2024-11-14 17:51:20|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1731606690000|2024-11-14 17:51:30|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|4
1731606700000|2024-11-14 17:51:40|54.36|54.06|54.34|54.04|54.37|54.07|54.34|54.04|5
1731606710000|2024-11-14 17:51:50|54.35|54.05|54.35|54.05|54.35|54.05|54.33|54.03|5
1731606720000|2024-11-14 17:52:00|54.36|54.06|54.34|54.04|54.36|54.06|54.33|54.03|5
1731606730000|2024-11-14 17:52:10|54.33|54.03|54.35|54.05|54.36|54.06|54.33|54.03|7
1731606740000|2024-11-14 17:52:20|54.34|54.04|54.32|54.02|54.34|54.04|54.32|54.02|3
1731606750000|2024-11-14 17:52:30|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|5
1731606760000|2024-11-14 17:52:40|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|3
1731606770000|2024-11-14 17:52:50|54.3|54|54.29|53.99|54.3|54|54.29|53.99|2
1731606780000|2024-11-14 17:53:00|54.3|54|54.29|53.99|54.34|54.04|54.29|53.99|6
1731606790000|2024-11-14 17:53:10|54.28|53.98|54.3|54|54.3|54|54.28|53.98|3
1731606800000|2024-11-14 17:53:20|54.29|53.99|54.27|53.97|54.29|53.99|54.27|53.97|3
1731606810000|2024-11-14 17:53:30|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1731606820000|2024-11-14 17:53:40|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1731606840000|2024-11-14 17:54:00|54.29|53.99|54.3|54|54.32|54.02|54.28|53.98|11
1731606850000|2024-11-14 17:54:10|54.31|54.01|54.31|54.01|54.34|54.04|54.31|54.01|6
1731606860000|2024-11-14 17:54:20|54.3|54|54.3|54|54.31|54.01|54.3|54|7
1731606870000|2024-11-14 17:54:30|54.31|54.01|54.31|54.01|54.32|54.02|54.31|54.01|3
1731606880000|2024-11-14 17:54:40|54.32|54.02|54.32|54.02|54.32|54.02|54.31|54.01|3
1731606890000|2024-11-14 17:54:50|54.31|54.01|54.29|53.99|54.32|54.02|54.29|53.99|4
1731606900000|2024-11-14 17:55:00|54.28|53.98|54.22|53.92|54.28|53.98|54.22|53.92|11
1731606910000|2024-11-14 17:55:10|54.23|53.93|54.25|53.95|54.25|53.95|54.23|53.93|5
1731606920000|2024-11-14 17:55:20|54.24|53.94|54.18|53.88|54.25|53.95|54.18|53.88|12
1731606930000|2024-11-14 17:55:30|54.17|53.87|54.16|53.86|54.17|53.87|54.15|53.85|4
1731606940000|2024-11-14 17:55:40|54.17|53.87|54.17|53.87|54.17|53.87|54.16|53.86|3
1731606950000|2024-11-14 17:55:50|54.18|53.88|54.18|53.88|54.18|53.88|54.18|53.88|1
1731606960000|2024-11-14 17:56:00|54.19|53.89|54.2|53.9|54.2|53.9|54.19|53.89|4
1731606970000|2024-11-14 17:56:10|54.19|53.89|54.16|53.86|54.2|53.9|54.16|53.86|10
1731606980000|2024-11-14 17:56:20|54.17|53.87|54.16|53.86|54.17|53.87|54.16|53.86|4
1731606990000|2024-11-14 17:56:30|54.17|53.87|54.17|53.87|54.18|53.88|54.15|53.85|8
1731607010000|2024-11-14 17:56:50|54.18|53.88|54.19|53.89|54.19|53.89|54.17|53.87|4
1731607020000|2024-11-14 17:57:00|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1731607030000|2024-11-14 17:57:10|54.2|53.9|54.22|53.92|54.22|53.92|54.2|53.9|3
1731607040000|2024-11-14 17:57:20|54.21|53.91|54.19|53.89|54.21|53.91|54.19|53.89|3
1731607050000|2024-11-14 17:57:30|54.2|53.9|54.19|53.89|54.2|53.9|54.19|53.89|2
1731607060000|2024-11-14 17:57:40|54.2|53.9|54.2|53.9|54.2|53.9|54.19|53.89|5
1731607070000|2024-11-14 17:57:50|54.19|53.89|54.25|53.95|54.25|53.95|54.19|53.89|5
1731607080000|2024-11-14 17:58:00|54.23|53.93|54.2|53.9|54.23|53.93|54.2|53.9|6
1731607090000|2024-11-14 17:58:10|54.19|53.89|54.19|53.89|54.2|53.9|54.19|53.89|3
1731607100000|2024-11-14 17:58:20|54.2|53.9|54.24|53.94|54.25|53.95|54.19|53.89|7
1731607110000|2024-11-14 17:58:30|54.25|53.95|54.27|53.97|54.28|53.98|54.25|53.95|4
1731607120000|2024-11-14 17:58:40|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1731607130000|2024-11-14 17:58:50|54.28|53.98|54.3|54|54.3|54|54.28|53.98|3
1731607140000|2024-11-14 17:59:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|6
1731607150000|2024-11-14 17:59:10|54.32|54.02|54.3|54|54.34|54.04|54.3|54|9
1731607160000|2024-11-14 17:59:20|54.29|53.99|54.29|53.99|54.3|54|54.29|53.99|3
1731607180000|2024-11-14 17:59:40|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1731607190000|2024-11-14 17:59:50|54.3|54|54.3|54|54.3|54|54.29|53.99|3
1731607200000|2024-11-14 18:00:00|54.26|53.96|54.27|53.97|54.27|53.97|54.25|53.95|4
1731607210000|2024-11-14 18:00:10|54.28|53.98|54.25|53.95|54.28|53.98|54.25|53.95|3
1731607220000|2024-11-14 18:00:20|54.24|53.94|54.25|53.95|54.26|53.96|54.24|53.94|4
1731607230000|2024-11-14 18:00:30|54.24|53.94|54.24|53.94|54.24|53.94|54.24|53.94|1
1731607240000|2024-11-14 18:00:40|54.25|53.95|54.21|53.91|54.25|53.95|54.21|53.91|5
1731607250000|2024-11-14 18:00:50|54.2|53.9|54.24|53.94|54.24|53.94|54.2|53.9|5
1731607260000|2024-11-14 18:01:00|54.23|53.93|54.24|53.94|54.24|53.94|54.23|53.93|2
1731607270000|2024-11-14 18:01:10|54.22|53.92|54.27|53.97|54.27|53.97|54.22|53.92|6
1731607280000|2024-11-14 18:01:20|54.25|53.95|54.25|53.95|54.25|53.95|54.25|53.95|1
1731607290000|2024-11-14 18:01:30|54.26|53.96|54.24|53.94|54.26|53.96|54.24|53.94|3
1731607300000|2024-11-14 18:01:40|54.25|53.95|54.24|53.94|54.26|53.96|54.24|53.94|4
1731607310000|2024-11-14 18:01:50|54.22|53.92|54.23|53.93|54.23|53.93|54.21|53.91|6
1731607320000|2024-11-14 18:02:00|54.22|53.92|54.25|53.95|54.26|53.96|54.22|53.92|6
1731607330000|2024-11-14 18:02:10|54.26|53.96|54.26|53.96|54.27|53.97|54.26|53.96|3
1731607340000|2024-11-14 18:02:20|54.27|53.97|54.26|53.96|54.27|53.97|54.26|53.96|2
1731607360000|2024-11-14 18:02:40|54.27|53.97|54.25|53.95|54.27|53.97|54.25|53.95|3
1731607380000|2024-11-14 18:03:00|54.26|53.96|54.24|53.94|54.28|53.98|54.24|53.94|9
1731607390000|2024-11-14 18:03:10|54.23|53.93|54.27|53.97|54.27|53.97|54.23|53.93|11
1731607400000|2024-11-14 18:03:20|54.26|53.96|54.3|54|54.3|54|54.26|53.96|7
1731607410000|2024-11-14 18:03:30|54.31|54.01|54.36|54.06|54.36|54.06|54.31|54.01|6
1731607420000|2024-11-14 18:03:40|54.38|54.08|54.38|54.08|54.4|54.1|54.38|54.08|3
1731607430000|2024-11-14 18:03:50|54.39|54.09|54.34|54.04|54.39|54.09|54.34|54.04|4
1731607440000|2024-11-14 18:04:00|54.33|54.03|54.33|54.03|54.33|54.03|54.32|54.02|3
1731607450000|2024-11-14 18:04:10|54.35|54.05|54.33|54.03|54.36|54.06|54.33|54.03|5
1731607460000|2024-11-14 18:04:20|54.34|54.04|54.36|54.06|54.37|54.07|54.33|54.03|7
1731607470000|2024-11-14 18:04:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731607480000|2024-11-14 18:04:40|54.33|54.03|54.31|54.01|54.33|54.03|54.31|54.01|4
1731607490000|2024-11-14 18:04:50|54.3|54|54.28|53.98|54.3|54|54.28|53.98|3
1731607500000|2024-11-14 18:05:00|54.29|53.99|54.3|54|54.3|54|54.29|53.99|2
1731607510000|2024-11-14 18:05:10|54.31|54.01|54.34|54.04|54.34|54.04|54.31|54.01|4
1731607520000|2024-11-14 18:05:20|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731607530000|2024-11-14 18:05:30|54.34|54.04|54.29|53.99|54.34|54.04|54.29|53.99|5
1731607550000|2024-11-14 18:05:50|54.3|54|54.31|54.01|54.31|54.01|54.3|54|2
1731607560000|2024-11-14 18:06:00|54.3|54|54.32|54.02|54.32|54.02|54.3|54|3
1731607570000|2024-11-14 18:06:10|54.34|54.04|54.38|54.08|54.38|54.08|54.34|54.04|5
1731607580000|2024-11-14 18:06:20|54.37|54.07|54.37|54.07|54.37|54.07|54.37|54.07|1
1731607590000|2024-11-14 18:06:30|54.35|54.05|54.35|54.05|54.35|54.05|54.35|54.05|1
1731607600000|2024-11-14 18:06:40|54.34|54.04|54.34|54.04|54.34|54.04|54.32|54.02|10
1731607610000|2024-11-14 18:06:50|54.35|54.05|54.36|54.06|54.36|54.06|54.34|54.04|4
1731607620000|2024-11-14 18:07:00|54.35|54.05|54.34|54.04|54.35|54.05|54.34|54.04|6
1731607630000|2024-11-14 18:07:10|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731607640000|2024-11-14 18:07:20|54.36|54.06|54.32|54.02|54.36|54.06|54.32|54.02|4
1731607650000|2024-11-14 18:07:30|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|6
1731607660000|2024-11-14 18:07:40|54.35|54.05|54.35|54.05|54.35|54.05|54.34|54.04|3
1731607680000|2024-11-14 18:08:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1731607690000|2024-11-14 18:08:10|54.33|54.03|54.34|54.04|54.34|54.04|54.33|54.03|2
1731607700000|2024-11-14 18:08:20|54.32|54.02|54.33|54.03|54.33|54.03|54.32|54.02|2
1731607710000|2024-11-14 18:08:30|54.34|54.04|54.4|54.1|54.4|54.1|54.34|54.04|7
1731607720000|2024-11-14 18:08:40|54.42|54.12|54.46|54.16|54.46|54.16|54.42|54.12|6
1731607730000|2024-11-14 18:08:50|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1731607750000|2024-11-14 18:09:10|54.46|54.16|54.48|54.18|54.48|54.18|54.46|54.16|3
1731607770000|2024-11-14 18:09:30|54.49|54.19|54.46|54.16|54.49|54.19|54.46|54.16|4
1731607790000|2024-11-14 18:09:50|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|2
1731607800000|2024-11-14 18:10:00|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|3
1731607810000|2024-11-14 18:10:10|54.48|54.18|54.48|54.18|54.48|54.18|54.48|54.18|1
1731607830000|2024-11-14 18:10:30|54.49|54.19|54.5|54.2|54.5|54.2|54.48|54.18|4
1731607840000|2024-11-14 18:10:40|54.48|54.18|54.46|54.16|54.48|54.18|54.46|54.16|2
1731607860000|2024-11-14 18:11:00|54.47|54.17|54.51|54.21|54.51|54.21|54.47|54.17|5
1731607870000|2024-11-14 18:11:10|54.52|54.22|54.53|54.23|54.53|54.23|54.51|54.21|4
1731607880000|2024-11-14 18:11:20|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|2
1731607890000|2024-11-14 18:11:30|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|4
1731607900000|2024-11-14 18:11:40|54.53|54.23|54.49|54.19|54.53|54.23|54.49|54.19|3
1731607910000|2024-11-14 18:11:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|4
1731607920000|2024-11-14 18:12:00|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1731607930000|2024-11-14 18:12:10|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|5
1731607940000|2024-11-14 18:12:20|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1731607950000|2024-11-14 18:12:30|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731607970000|2024-11-14 18:12:50|54.45|54.15|54.45|54.15|54.45|54.15|54.45|54.15|1
1731607980000|2024-11-14 18:13:00|54.46|54.16|54.47|54.17|54.47|54.17|54.46|54.16|2
1731607990000|2024-11-14 18:13:10|54.46|54.16|54.46|54.16|54.46|54.16|54.46|54.16|1
1731608000000|2024-11-14 18:13:20|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|3
1731608010000|2024-11-14 18:13:30|54.46|54.16|54.46|54.16|54.47|54.17|54.46|54.16|3
1731608020000|2024-11-14 18:13:40|54.45|54.15|54.46|54.16|54.46|54.16|54.45|54.15|2
1731608030000|2024-11-14 18:13:50|54.47|54.17|54.47|54.17|54.47|54.17|54.47|54.17|1
1731608040000|2024-11-14 18:14:00|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1731608050000|2024-11-14 18:14:10|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|5
1731608060000|2024-11-14 18:14:20|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|3
1731608070000|2024-11-14 18:14:30|54.48|54.18|54.54|54.24|54.54|54.24|54.48|54.18|9
1731608080000|2024-11-14 18:14:40|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1731608100000|2024-11-14 18:15:00|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|5
1731608110000|2024-11-14 18:15:10|54.61|54.31|54.57|54.27|54.61|54.31|54.57|54.27|9
1731608120000|2024-11-14 18:15:20|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|6
1731608130000|2024-11-14 18:15:30|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|3
1731608140000|2024-11-14 18:15:40|54.59|54.29|54.55|54.25|54.6|54.3|54.55|54.25|10
1731608150000|2024-11-14 18:15:50|54.54|54.24|54.54|54.24|54.54|54.24|54.5|54.2|12
1731608160000|2024-11-14 18:16:00|54.53|54.23|54.51|54.21|54.53|54.23|54.47|54.17|10
1731608170000|2024-11-14 18:16:10|54.52|54.22|54.57|54.27|54.57|54.27|54.52|54.22|13
1731608180000|2024-11-14 18:16:20|54.58|54.28|54.58|54.28|54.6|54.3|54.58|54.28|6
1731608190000|2024-11-14 18:16:30|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|3
1731608200000|2024-11-14 18:16:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|7
1731608210000|2024-11-14 18:16:50|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|6
1731608220000|2024-11-14 18:17:00|54.57|54.27|54.61|54.31|54.61|54.31|54.56|54.26|8
1731608230000|2024-11-14 18:17:10|54.62|54.32|54.59|54.29|54.62|54.32|54.58|54.28|6
1731608240000|2024-11-14 18:17:20|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|8
1731608250000|2024-11-14 18:17:30|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1731608260000|2024-11-14 18:17:40|54.58|54.28|54.61|54.31|54.61|54.31|54.57|54.27|6
1731608270000|2024-11-14 18:17:50|54.6|54.3|54.59|54.29|54.6|54.3|54.58|54.28|5
1731608280000|2024-11-14 18:18:00|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|5
1731608290000|2024-11-14 18:18:10|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|4
1731608300000|2024-11-14 18:18:20|54.57|54.27|54.61|54.31|54.61|54.31|54.56|54.26|8
1731608310000|2024-11-14 18:18:30|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|10
1731608320000|2024-11-14 18:18:40|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|6
1731608330000|2024-11-14 18:18:50|54.6|54.3|54.58|54.28|54.61|54.31|54.57|54.27|11
1731608340000|2024-11-14 18:19:00|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1731608350000|2024-11-14 18:19:10|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|4
1731608360000|2024-11-14 18:19:20|54.54|54.24|54.55|54.25|54.55|54.25|54.52|54.22|4
1731608370000|2024-11-14 18:19:30|54.54|54.24|54.55|54.25|54.56|54.26|54.52|54.22|7
1731608390000|2024-11-14 18:19:50|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731608400000|2024-11-14 18:20:00|54.57|54.27|54.59|54.29|54.61|54.31|54.57|54.27|10
1731608410000|2024-11-14 18:20:10|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|6
1731608420000|2024-11-14 18:20:20|54.6|54.3|54.61|54.31|54.65|54.35|54.6|54.3|12
1731608430000|2024-11-14 18:20:30|54.6|54.3|54.58|54.28|54.61|54.31|54.58|54.28|7
1731608440000|2024-11-14 18:20:40|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|8
1731608450000|2024-11-14 18:20:50|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|2
1731608460000|2024-11-14 18:21:00|54.61|54.31|54.63|54.33|54.66|54.36|54.61|54.31|10
1731608470000|2024-11-14 18:21:10|54.62|54.32|54.64|54.34|54.66|54.36|54.62|54.32|6
1731608480000|2024-11-14 18:21:20|54.65|54.35|54.63|54.33|54.65|54.35|54.62|54.32|10
1731608490000|2024-11-14 18:21:30|54.62|54.32|54.61|54.31|54.62|54.32|54.6|54.3|14
1731608500000|2024-11-14 18:21:40|54.6|54.3|54.65|54.35|54.65|54.35|54.6|54.3|5
1731608510000|2024-11-14 18:21:50|54.64|54.34|54.64|54.34|54.65|54.35|54.61|54.31|7
1731608520000|2024-11-14 18:22:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|4
1731608530000|2024-11-14 18:22:10|54.62|54.32|54.6|54.3|54.62|54.32|54.6|54.3|3
1731608540000|2024-11-14 18:22:20|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|7
1731608550000|2024-11-14 18:22:30|54.6|54.3|54.65|54.35|54.65|54.35|54.6|54.3|5
1731608560000|2024-11-14 18:22:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1731608570000|2024-11-14 18:22:50|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|3
1731608580000|2024-11-14 18:23:00|54.66|54.36|54.69|54.39|54.69|54.39|54.66|54.36|4
1731608590000|2024-11-14 18:23:10|54.7|54.4|54.71|54.41|54.71|54.41|54.69|54.39|6
1731608600000|2024-11-14 18:23:20|54.72|54.42|54.71|54.41|54.74|54.44|54.71|54.41|9
1731608610000|2024-11-14 18:23:30|54.72|54.42|54.71|54.41|54.72|54.42|54.7|54.4|4
1731608620000|2024-11-14 18:23:40|54.7|54.4|54.7|54.4|54.72|54.42|54.7|54.4|5
1731608630000|2024-11-14 18:23:50|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|9
1731608640000|2024-11-14 18:24:00|54.7|54.4|54.7|54.4|54.7|54.4|54.69|54.39|3
1731608650000|2024-11-14 18:24:10|54.69|54.39|54.69|54.39|54.7|54.4|54.68|54.38|5
1731608660000|2024-11-14 18:24:20|54.7|54.4|54.68|54.38|54.7|54.4|54.68|54.38|3
1731608680000|2024-11-14 18:24:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731608690000|2024-11-14 18:24:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1731608700000|2024-11-14 18:25:00|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731608710000|2024-11-14 18:25:10|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1731608720000|2024-11-14 18:25:20|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1731608730000|2024-11-14 18:25:30|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731608740000|2024-11-14 18:25:40|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731608750000|2024-11-14 18:25:50|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731608760000|2024-11-14 18:26:00|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|4
1731608770000|2024-11-14 18:26:10|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731608780000|2024-11-14 18:26:20|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1731608790000|2024-11-14 18:26:30|54.61|54.31|54.61|54.31|54.61|54.31|54.59|54.29|5
1731608800000|2024-11-14 18:26:40|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1731608810000|2024-11-14 18:26:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1731608820000|2024-11-14 18:27:00|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|7
1731608830000|2024-11-14 18:27:10|54.58|54.28|54.59|54.29|54.6|54.3|54.57|54.27|6
1731608840000|2024-11-14 18:27:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|4
1731608850000|2024-11-14 18:27:30|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1731608860000|2024-11-14 18:27:40|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1731608870000|2024-11-14 18:27:50|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|2
1731608880000|2024-11-14 18:28:00|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1731608900000|2024-11-14 18:28:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|4
1731608910000|2024-11-14 18:28:30|54.56|54.26|54.56|54.26|54.57|54.27|54.56|54.26|5
1731608940000|2024-11-14 18:29:00|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|6
1731608950000|2024-11-14 18:29:10|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|12
1731608960000|2024-11-14 18:29:20|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|4
1731608970000|2024-11-14 18:29:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731608990000|2024-11-14 18:29:50|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|5
1731609000000|2024-11-14 18:30:00|54.57|54.27|54.57|54.27|54.58|54.28|54.56|54.26|7
1731609010000|2024-11-14 18:30:10|54.58|54.28|54.6|54.3|54.62|54.32|54.58|54.28|13
1731609020000|2024-11-14 18:30:20|54.59|54.29|54.58|54.28|54.6|54.3|54.58|54.28|12
1731609030000|2024-11-14 18:30:30|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|16
1731609040000|2024-11-14 18:30:40|54.59|54.29|54.59|54.29|54.6|54.3|54.58|54.28|13
1731609050000|2024-11-14 18:30:50|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|5
1731609060000|2024-11-14 18:31:00|54.57|54.27|54.51|54.21|54.57|54.27|54.51|54.21|7
1731609070000|2024-11-14 18:31:10|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1731609080000|2024-11-14 18:31:20|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|9
1731609090000|2024-11-14 18:31:30|54.52|54.22|54.55|54.25|54.56|54.26|54.51|54.21|10
1731609100000|2024-11-14 18:31:40|54.54|54.24|54.56|54.26|54.57|54.27|54.54|54.24|13
1731609110000|2024-11-14 18:31:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1731609120000|2024-11-14 18:32:00|54.55|54.25|54.57|54.27|54.57|54.27|54.51|54.21|11
1731609130000|2024-11-14 18:32:10|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|8
1731609140000|2024-11-14 18:32:20|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1731609150000|2024-11-14 18:32:30|54.56|54.26|54.58|54.28|54.58|54.28|54.55|54.25|7
1731609160000|2024-11-14 18:32:40|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|4
1731609170000|2024-11-14 18:32:50|54.57|54.27|54.57|54.27|54.58|54.28|54.57|54.27|3
1731609180000|2024-11-14 18:33:00|54.56|54.26|54.57|54.27|54.57|54.27|54.54|54.24|9
1731609190000|2024-11-14 18:33:10|54.58|54.28|54.61|54.31|54.61|54.31|54.58|54.28|8
1731609200000|2024-11-14 18:33:20|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|12
1731609210000|2024-11-14 18:33:30|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|6
1731609220000|2024-11-14 18:33:40|54.61|54.31|54.65|54.35|54.65|54.35|54.61|54.31|5
1731609230000|2024-11-14 18:33:50|54.66|54.36|54.64|54.34|54.66|54.36|54.64|54.34|7
1731609240000|2024-11-14 18:34:00|54.62|54.32|54.64|54.34|54.64|54.34|54.61|54.31|9
1731609250000|2024-11-14 18:34:10|54.65|54.35|54.62|54.32|54.65|54.35|54.61|54.31|10
1731609260000|2024-11-14 18:34:20|54.63|54.33|54.64|54.34|54.64|54.34|54.61|54.31|14
1731609270000|2024-11-14 18:34:30|54.62|54.32|54.6|54.3|54.63|54.33|54.6|54.3|8
1731609280000|2024-11-14 18:34:40|54.61|54.31|54.6|54.3|54.62|54.32|54.6|54.3|4
1731609290000|2024-11-14 18:34:50|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|4
1731609300000|2024-11-14 18:35:00|54.58|54.28|54.58|54.28|54.58|54.28|54.57|54.27|7
1731609310000|2024-11-14 18:35:10|54.59|54.29|54.58|54.28|54.59|54.29|54.57|54.27|5
1731609320000|2024-11-14 18:35:20|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|5
1731609330000|2024-11-14 18:35:30|54.58|54.28|54.57|54.27|54.59|54.29|54.57|54.27|10
1731609340000|2024-11-14 18:35:40|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|6
1731609350000|2024-11-14 18:35:50|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|7
1731609360000|2024-11-14 18:36:00|54.63|54.33|54.63|54.33|54.65|54.35|54.6|54.3|11
1731609370000|2024-11-14 18:36:10|54.62|54.32|54.68|54.38|54.69|54.39|54.62|54.32|12
1731609380000|2024-11-14 18:36:20|54.69|54.39|54.68|54.38|54.71|54.41|54.68|54.38|8
1731609390000|2024-11-14 18:36:30|54.69|54.39|54.69|54.39|54.69|54.39|54.67|54.37|7
1731609400000|2024-11-14 18:36:40|54.7|54.4|54.72|54.42|54.72|54.42|54.7|54.4|3
1731609410000|2024-11-14 18:36:50|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|9
1731609420000|2024-11-14 18:37:00|54.71|54.41|54.7|54.4|54.72|54.42|54.69|54.39|11
1731609430000|2024-11-14 18:37:10|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|5
1731609450000|2024-11-14 18:37:30|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|4
1731609460000|2024-11-14 18:37:40|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|5
1731609470000|2024-11-14 18:37:50|54.65|54.35|54.62|54.32|54.65|54.35|54.61|54.31|9
1731609480000|2024-11-14 18:38:00|54.63|54.33|54.59|54.29|54.63|54.33|54.58|54.28|6
1731609490000|2024-11-14 18:38:10|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1731609500000|2024-11-14 18:38:20|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|5
1731609510000|2024-11-14 18:38:30|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1731609520000|2024-11-14 18:38:40|54.56|54.26|54.58|54.28|54.58|54.28|54.56|54.26|3
1731609540000|2024-11-14 18:39:00|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|6
1731609550000|2024-11-14 18:39:10|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|5
1731609560000|2024-11-14 18:39:20|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731609570000|2024-11-14 18:39:30|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|2
1731609580000|2024-11-14 18:39:40|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731609600000|2024-11-14 18:40:00|54.52|54.22|54.55|54.25|54.55|54.25|54.52|54.22|7
1731609610000|2024-11-14 18:40:10|54.54|54.24|54.5|54.2|54.54|54.24|54.5|54.2|4
1731609620000|2024-11-14 18:40:20|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731609630000|2024-11-14 18:40:30|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731609640000|2024-11-14 18:40:40|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|2
1731609650000|2024-11-14 18:40:50|54.47|54.17|54.42|54.12|54.47|54.17|54.42|54.12|13
1731609660000|2024-11-14 18:41:00|54.41|54.11|54.38|54.08|54.41|54.11|54.38|54.08|3
1731609670000|2024-11-14 18:41:10|54.37|54.07|54.36|54.06|54.37|54.07|54.36|54.06|8
1731609680000|2024-11-14 18:41:20|54.35|54.05|54.33|54.03|54.35|54.05|54.32|54.02|4
1731609690000|2024-11-14 18:41:30|54.34|54.04|54.33|54.03|54.34|54.04|54.32|54.02|8
1731609700000|2024-11-14 18:41:40|54.34|54.04|54.35|54.05|54.35|54.05|54.3|54|13
1731609710000|2024-11-14 18:41:50|54.36|54.06|54.36|54.06|54.36|54.06|54.36|54.06|1
1731609720000|2024-11-14 18:42:00|54.37|54.07|54.37|54.07|54.38|54.08|54.37|54.07|7
1731609730000|2024-11-14 18:42:10|54.36|54.06|54.35|54.05|54.36|54.06|54.35|54.05|2
1731609740000|2024-11-14 18:42:20|54.36|54.06|54.35|54.05|54.36|54.06|54.33|54.03|8
1731609750000|2024-11-14 18:42:30|54.36|54.06|54.38|54.08|54.38|54.08|54.36|54.06|3
1731609760000|2024-11-14 18:42:40|54.39|54.09|54.39|54.09|54.39|54.09|54.39|54.09|1
1731609770000|2024-11-14 18:42:50|54.4|54.1|54.39|54.09|54.4|54.1|54.39|54.09|4
1731609780000|2024-11-14 18:43:00|54.4|54.1|54.4|54.1|54.4|54.1|54.4|54.1|1
1731609790000|2024-11-14 18:43:10|54.43|54.13|54.42|54.12|54.47|54.17|54.42|54.12|12
1731609800000|2024-11-14 18:43:20|54.43|54.13|54.42|54.12|54.43|54.13|54.42|54.12|4
1731609810000|2024-11-14 18:43:30|54.41|54.11|54.4|54.1|54.41|54.11|54.39|54.09|6
1731609820000|2024-11-14 18:43:40|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|8
1731609830000|2024-11-14 18:43:50|54.41|54.11|54.39|54.09|54.41|54.11|54.39|54.09|3
1731609840000|2024-11-14 18:44:00|54.38|54.08|54.38|54.08|54.39|54.09|54.38|54.08|3
1731609850000|2024-11-14 18:44:10|54.37|54.07|54.39|54.09|54.39|54.09|54.37|54.07|3
1731609860000|2024-11-14 18:44:20|54.38|54.08|54.37|54.07|54.38|54.08|54.37|54.07|2
1731609870000|2024-11-14 18:44:30|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1731609880000|2024-11-14 18:44:40|54.37|54.07|54.4|54.1|54.4|54.1|54.36|54.06|5
1731609890000|2024-11-14 18:44:50|54.41|54.11|54.4|54.1|54.41|54.11|54.4|54.1|2
1731609900000|2024-11-14 18:45:00|54.39|54.09|54.38|54.08|54.39|54.09|54.37|54.07|4
1731609910000|2024-11-14 18:45:10|54.39|54.09|54.42|54.12|54.42|54.12|54.39|54.09|8
1731609920000|2024-11-14 18:45:20|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1731609930000|2024-11-14 18:45:30|54.42|54.12|54.42|54.12|54.43|54.13|54.41|54.11|5
1731609940000|2024-11-14 18:45:40|54.41|54.11|54.41|54.11|54.43|54.13|54.41|54.11|7
1731609950000|2024-11-14 18:45:50|54.42|54.12|54.4|54.1|54.42|54.12|54.39|54.09|5
1731609960000|2024-11-14 18:46:00|54.39|54.09|54.41|54.11|54.41|54.11|54.39|54.09|3
1731609970000|2024-11-14 18:46:10|54.4|54.1|54.4|54.1|54.41|54.11|54.4|54.1|7
1731609980000|2024-11-14 18:46:20|54.41|54.11|54.42|54.12|54.43|54.13|54.41|54.11|4
1731609990000|2024-11-14 18:46:30|54.43|54.13|54.46|54.16|54.46|54.16|54.42|54.12|8
1731610000000|2024-11-14 18:46:40|54.47|54.17|54.48|54.18|54.48|54.18|54.47|54.17|4
1731610010000|2024-11-14 18:46:50|54.47|54.17|54.43|54.13|54.47|54.17|54.42|54.12|5
1731610020000|2024-11-14 18:47:00|54.42|54.12|54.44|54.14|54.44|54.14|54.4|54.1|7
1731610030000|2024-11-14 18:47:10|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|2
1731610040000|2024-11-14 18:47:20|54.45|54.15|54.51|54.21|54.52|54.22|54.45|54.15|14
1731610050000|2024-11-14 18:47:30|54.52|54.22|54.52|54.22|54.53|54.23|54.51|54.21|5
1731610060000|2024-11-14 18:47:40|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1731610070000|2024-11-14 18:47:50|54.56|54.26|54.59|54.29|54.59|54.29|54.56|54.26|6
1731610080000|2024-11-14 18:48:00|54.6|54.3|54.63|54.33|54.63|54.33|54.59|54.29|9
1731610090000|2024-11-14 18:48:10|54.64|54.34|54.63|54.33|54.66|54.36|54.63|54.33|5
1731610100000|2024-11-14 18:48:20|54.65|54.35|54.59|54.29|54.65|54.35|54.59|54.29|12
1731610110000|2024-11-14 18:48:30|54.6|54.3|54.58|54.28|54.6|54.3|54.58|54.28|3
1731610120000|2024-11-14 18:48:40|54.57|54.27|54.58|54.28|54.6|54.3|54.57|54.27|8
1731610130000|2024-11-14 18:48:50|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1731610140000|2024-11-14 18:49:00|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|6
1731610150000|2024-11-14 18:49:10|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|5
1731610160000|2024-11-14 18:49:20|54.52|54.22|54.5|54.2|54.52|54.22|54.5|54.2|3
1731610170000|2024-11-14 18:49:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|2
1731610180000|2024-11-14 18:49:40|54.49|54.19|54.51|54.21|54.51|54.21|54.49|54.19|7
1731610190000|2024-11-14 18:49:50|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1731610200000|2024-11-14 18:50:00|54.51|54.21|54.49|54.19|54.51|54.21|54.49|54.19|5
1731610210000|2024-11-14 18:50:10|54.5|54.2|54.54|54.24|54.56|54.26|54.5|54.2|12
1731610220000|2024-11-14 18:50:20|54.53|54.23|54.53|54.23|54.54|54.24|54.52|54.22|5
1731610230000|2024-11-14 18:50:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|4
1731610240000|2024-11-14 18:50:40|54.5|54.2|54.47|54.17|54.5|54.2|54.47|54.17|6
1731610250000|2024-11-14 18:50:50|54.46|54.16|54.42|54.12|54.46|54.16|54.42|54.12|9
1731610260000|2024-11-14 18:51:00|54.43|54.13|54.41|54.11|54.45|54.15|54.41|54.11|8
1731610270000|2024-11-14 18:51:10|54.43|54.13|54.45|54.15|54.47|54.17|54.42|54.12|8
1731610280000|2024-11-14 18:51:20|54.46|54.16|54.43|54.13|54.46|54.16|54.42|54.12|10
1731610290000|2024-11-14 18:51:30|54.42|54.12|54.42|54.12|54.43|54.13|54.42|54.12|3
1731610300000|2024-11-14 18:51:40|54.43|54.13|54.47|54.17|54.47|54.17|54.42|54.12|8
1731610310000|2024-11-14 18:51:50|54.46|54.16|54.49|54.19|54.49|54.19|54.46|54.16|6
1731610320000|2024-11-14 18:52:00|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1731610330000|2024-11-14 18:52:10|54.46|54.16|54.45|54.15|54.47|54.17|54.45|54.15|6
1731610340000|2024-11-14 18:52:20|54.44|54.14|54.42|54.12|54.44|54.14|54.42|54.12|2
1731610350000|2024-11-14 18:52:30|54.43|54.13|54.43|54.13|54.45|54.15|54.42|54.12|4
1731610360000|2024-11-14 18:52:40|54.42|54.12|54.48|54.18|54.48|54.18|54.42|54.12|8
1731610370000|2024-11-14 18:52:50|54.47|54.17|54.46|54.16|54.47|54.17|54.46|54.16|2
1731610380000|2024-11-14 18:53:00|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|2
1731610390000|2024-11-14 18:53:10|54.41|54.11|54.44|54.14|54.45|54.15|54.41|54.11|9
1731610400000|2024-11-14 18:53:20|54.46|54.16|54.46|54.16|54.46|54.16|54.45|54.15|3
1731610410000|2024-11-14 18:53:30|54.47|54.17|54.51|54.21|54.51|54.21|54.47|54.17|5
1731610420000|2024-11-14 18:53:40|54.52|54.22|54.54|54.24|54.55|54.25|54.51|54.21|10
1731610430000|2024-11-14 18:53:50|54.55|54.25|54.55|54.25|54.56|54.26|54.55|54.25|5
1731610440000|2024-11-14 18:54:00|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1731610450000|2024-11-14 18:54:10|54.53|54.23|54.54|54.24|54.56|54.26|54.53|54.23|8
1731610460000|2024-11-14 18:54:20|54.55|54.25|54.52|54.22|54.55|54.25|54.52|54.22|10
1731610470000|2024-11-14 18:54:30|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1731610480000|2024-11-14 18:54:40|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|6
1731610490000|2024-11-14 18:54:50|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|2
1731610500000|2024-11-14 18:55:00|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731610510000|2024-11-14 18:55:10|54.55|54.25|54.51|54.21|54.55|54.25|54.5|54.2|8
1731610520000|2024-11-14 18:55:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1731610540000|2024-11-14 18:55:40|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731610560000|2024-11-14 18:56:00|54.48|54.18|54.48|54.18|54.48|54.18|54.47|54.17|3
1731610570000|2024-11-14 18:56:10|54.47|54.17|54.49|54.19|54.49|54.19|54.47|54.17|5
1731610590000|2024-11-14 18:56:30|54.48|54.18|54.47|54.17|54.48|54.18|54.47|54.17|2
1731610600000|2024-11-14 18:56:40|54.48|54.18|54.5|54.2|54.5|54.2|54.48|54.18|3
1731610630000|2024-11-14 18:57:10|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731610640000|2024-11-14 18:57:20|54.5|54.2|54.48|54.18|54.5|54.2|54.48|54.18|2
1731610650000|2024-11-14 18:57:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1731610670000|2024-11-14 18:57:50|54.49|54.19|54.49|54.19|54.49|54.19|54.48|54.18|5
1731610680000|2024-11-14 18:58:00|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|2
1731610720000|2024-11-14 18:58:40|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1731610730000|2024-11-14 18:58:50|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731610740000|2024-11-14 18:59:00|54.49|54.19|54.49|54.19|54.49|54.19|54.49|54.19|1
1731610750000|2024-11-14 18:59:10|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731610770000|2024-11-14 18:59:30|54.49|54.19|54.49|54.19|54.5|54.2|54.49|54.19|7
1731610780000|2024-11-14 18:59:40|54.5|54.2|54.5|54.2|54.5|54.2|54.49|54.19|3
1731610790000|2024-11-14 18:59:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731610800000|2024-11-14 19:00:00|54.52|54.22|54.51|54.21|54.54|54.24|54.51|54.21|10
1731610810000|2024-11-14 19:00:10|54.52|54.22|54.51|54.21|54.55|54.25|54.51|54.21|8
1731610820000|2024-11-14 19:00:20|54.5|54.2|54.53|54.23|54.54|54.24|54.5|54.2|5
1731610830000|2024-11-14 19:00:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1731610840000|2024-11-14 19:00:40|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|2
1731610850000|2024-11-14 19:00:50|54.5|54.2|54.5|54.2|54.5|54.2|54.5|54.2|1
1731610860000|2024-11-14 19:01:00|54.51|54.21|54.54|54.24|54.54|54.24|54.51|54.21|3
1731610870000|2024-11-14 19:01:10|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|6
1731610880000|2024-11-14 19:01:20|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|4
1731610890000|2024-11-14 19:01:30|54.59|54.29|54.61|54.31|54.61|54.31|54.59|54.29|3
1731610900000|2024-11-14 19:01:40|54.6|54.3|54.6|54.3|54.61|54.31|54.6|54.3|3
1731610910000|2024-11-14 19:01:50|54.61|54.31|54.61|54.31|54.61|54.31|54.6|54.3|3
1731610920000|2024-11-14 19:02:00|54.62|54.32|54.65|54.35|54.65|54.35|54.62|54.32|3
1731610930000|2024-11-14 19:02:10|54.64|54.34|54.6|54.3|54.64|54.34|54.6|54.3|5
1731610940000|2024-11-14 19:02:20|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|2
1731610950000|2024-11-14 19:02:30|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1731610960000|2024-11-14 19:02:40|54.62|54.32|54.61|54.31|54.62|54.32|54.61|54.31|2
1731610970000|2024-11-14 19:02:50|54.6|54.3|54.6|54.3|54.6|54.3|54.6|54.3|1
1731610980000|2024-11-14 19:03:00|54.59|54.29|54.6|54.3|54.6|54.3|54.58|54.28|4
1731610990000|2024-11-14 19:03:10|54.59|54.29|54.59|54.29|54.6|54.3|54.59|54.29|3
1731611010000|2024-11-14 19:03:30|54.6|54.3|54.61|54.31|54.61|54.31|54.59|54.29|8
1731611020000|2024-11-14 19:03:40|54.6|54.3|54.59|54.29|54.6|54.3|54.59|54.29|2
1731611030000|2024-11-14 19:03:50|54.6|54.3|54.62|54.32|54.62|54.32|54.6|54.3|5
1731611040000|2024-11-14 19:04:00|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|6
1731611050000|2024-11-14 19:04:10|54.59|54.29|54.6|54.3|54.61|54.31|54.58|54.28|9
1731611060000|2024-11-14 19:04:20|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1731611080000|2024-11-14 19:04:40|54.62|54.32|54.65|54.35|54.65|54.35|54.62|54.32|3
1731611100000|2024-11-14 19:05:00|54.64|54.34|54.68|54.38|54.68|54.38|54.61|54.31|9
1731611110000|2024-11-14 19:05:10|54.69|54.39|54.73|54.43|54.75|54.45|54.69|54.39|13
1731611120000|2024-11-14 19:05:20|54.74|54.44|54.78|54.48|54.79|54.49|54.74|54.44|8
1731611130000|2024-11-14 19:05:30|54.79|54.49|54.75|54.45|54.79|54.49|54.75|54.45|5
1731611140000|2024-11-14 19:05:40|54.74|54.44|54.71|54.41|54.75|54.45|54.71|54.41|5
1731611150000|2024-11-14 19:05:50|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1731611160000|2024-11-14 19:06:00|54.7|54.4|54.7|54.4|54.7|54.4|54.68|54.38|5
1731611170000|2024-11-14 19:06:10|54.71|54.41|54.71|54.41|54.71|54.41|54.7|54.4|5
1731611180000|2024-11-14 19:06:20|54.7|54.4|54.7|54.4|54.71|54.41|54.7|54.4|3
1731611190000|2024-11-14 19:06:30|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|8
1731611200000|2024-11-14 19:06:40|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|4
1731611210000|2024-11-14 19:06:50|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1731611220000|2024-11-14 19:07:00|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731611230000|2024-11-14 19:07:10|54.67|54.37|54.62|54.32|54.68|54.38|54.61|54.31|11
1731611240000|2024-11-14 19:07:20|54.64|54.34|54.64|54.34|54.65|54.35|54.63|54.33|5
1731611250000|2024-11-14 19:07:30|54.63|54.33|54.6|54.3|54.64|54.34|54.6|54.3|8
1731611260000|2024-11-14 19:07:40|54.59|54.29|54.56|54.26|54.59|54.29|54.55|54.25|7
1731611270000|2024-11-14 19:07:50|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1731611290000|2024-11-14 19:08:10|54.53|54.23|54.49|54.19|54.53|54.23|54.48|54.18|5
1731611300000|2024-11-14 19:08:20|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|5
1731611310000|2024-11-14 19:08:30|54.49|54.19|54.5|54.2|54.5|54.2|54.49|54.19|4
1731611320000|2024-11-14 19:08:40|54.49|54.19|54.54|54.24|54.55|54.25|54.48|54.18|8
1731611330000|2024-11-14 19:08:50|54.55|54.25|54.59|54.29|54.6|54.3|54.55|54.25|6
1731611340000|2024-11-14 19:09:00|54.58|54.28|54.55|54.25|54.58|54.28|54.55|54.25|7
1731611350000|2024-11-14 19:09:10|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|4
1731611360000|2024-11-14 19:09:20|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|4
1731611370000|2024-11-14 19:09:30|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731611380000|2024-11-14 19:09:40|54.56|54.26|54.56|54.26|54.56|54.26|54.56|54.26|1
1731611390000|2024-11-14 19:09:50|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731611400000|2024-11-14 19:10:00|54.58|54.28|54.6|54.3|54.6|54.3|54.58|54.28|3
1731611410000|2024-11-14 19:10:10|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|4
1731611420000|2024-11-14 19:10:20|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1731611430000|2024-11-14 19:10:30|54.57|54.27|54.57|54.27|54.57|54.27|54.57|54.27|1
1731611440000|2024-11-14 19:10:40|54.58|54.28|54.58|54.28|54.59|54.29|54.58|54.28|3
1731611450000|2024-11-14 19:10:50|54.59|54.29|54.6|54.3|54.6|54.3|54.59|54.29|4
1731611460000|2024-11-14 19:11:00|54.61|54.31|54.6|54.3|54.61|54.31|54.6|54.3|2
1731611480000|2024-11-14 19:11:20|54.59|54.29|54.58|54.28|54.59|54.29|54.58|54.28|4
1731611490000|2024-11-14 19:11:30|54.59|54.29|54.59|54.29|54.59|54.29|54.59|54.29|1
1731611510000|2024-11-14 19:11:50|54.58|54.28|54.54|54.24|54.58|54.28|54.54|54.24|4
1731611520000|2024-11-14 19:12:00|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|6
1731611530000|2024-11-14 19:12:10|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|4
1731611540000|2024-11-14 19:12:20|54.57|54.27|54.57|54.27|54.57|54.27|54.56|54.26|3
1731611550000|2024-11-14 19:12:30|54.58|54.28|54.61|54.31|54.67|54.37|54.58|54.28|11
1731611560000|2024-11-14 19:12:40|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|7
1731611580000|2024-11-14 19:13:00|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|6
1731611590000|2024-11-14 19:13:10|54.61|54.31|54.61|54.31|54.61|54.31|54.61|54.31|1
1731611600000|2024-11-14 19:13:20|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|6
1731611610000|2024-11-14 19:13:30|54.6|54.3|54.61|54.31|54.61|54.31|54.6|54.3|2
1731611620000|2024-11-14 19:13:40|54.62|54.32|54.65|54.35|54.65|54.35|54.61|54.31|4
1731611630000|2024-11-14 19:13:50|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|8
1731611640000|2024-11-14 19:14:00|54.61|54.31|54.66|54.36|54.66|54.36|54.61|54.31|6
1731611650000|2024-11-14 19:14:10|54.67|54.37|54.66|54.36|54.67|54.37|54.66|54.36|2
1731611660000|2024-11-14 19:14:20|54.65|54.35|54.64|54.34|54.65|54.35|54.61|54.31|7
1731611670000|2024-11-14 19:14:30|54.65|54.35|54.64|54.34|54.65|54.35|54.62|54.32|5
1731611680000|2024-11-14 19:14:40|54.63|54.33|54.64|54.34|54.64|54.34|54.62|54.32|6
1731611690000|2024-11-14 19:14:50|54.63|54.33|54.64|54.34|54.64|54.34|54.63|54.33|6
1731611700000|2024-11-14 19:15:00|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|4
1731611710000|2024-11-14 19:15:10|54.64|54.34|54.6|54.3|54.64|54.34|54.6|54.3|6
1731611720000|2024-11-14 19:15:20|54.59|54.29|54.62|54.32|54.63|54.33|54.59|54.29|8
1731611730000|2024-11-14 19:15:30|54.63|54.33|54.65|54.35|54.66|54.36|54.63|54.33|5
1731611740000|2024-11-14 19:15:40|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1731611750000|2024-11-14 19:15:50|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|2
1731611760000|2024-11-14 19:16:00|54.69|54.39|54.61|54.31|54.69|54.39|54.6|54.3|11
1731611770000|2024-11-14 19:16:10|54.6|54.3|54.62|54.32|54.63|54.33|54.59|54.29|6
1731611780000|2024-11-14 19:16:20|54.61|54.31|54.63|54.33|54.63|54.33|54.6|54.3|6
1731611790000|2024-11-14 19:16:30|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|3
1731611800000|2024-11-14 19:16:40|54.63|54.33|54.63|54.33|54.63|54.33|54.63|54.33|1
1731611810000|2024-11-14 19:16:50|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|5
1731611820000|2024-11-14 19:17:00|54.65|54.35|54.64|54.34|54.65|54.35|54.64|54.34|2
1731611830000|2024-11-14 19:17:10|54.63|54.33|54.61|54.31|54.64|54.34|54.61|54.31|7
1731611840000|2024-11-14 19:17:20|54.6|54.3|54.64|54.34|54.64|54.34|54.6|54.3|5
1731611850000|2024-11-14 19:17:30|54.63|54.33|54.65|54.35|54.65|54.35|54.6|54.3|9
1731611860000|2024-11-14 19:17:40|54.66|54.36|54.69|54.39|54.7|54.4|54.66|54.36|8
1731611870000|2024-11-14 19:17:50|54.7|54.4|54.69|54.39|54.75|54.45|54.68|54.38|12
1731611880000|2024-11-14 19:18:00|54.7|54.4|54.64|54.34|54.7|54.4|54.64|54.34|8
1731611890000|2024-11-14 19:18:10|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1731611900000|2024-11-14 19:18:20|54.68|54.38|54.66|54.36|54.68|54.38|54.65|54.35|7
1731611910000|2024-11-14 19:18:30|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|6
1731611920000|2024-11-14 19:18:40|54.65|54.35|54.66|54.36|54.67|54.37|54.65|54.35|4
1731611930000|2024-11-14 19:18:50|54.67|54.37|54.68|54.38|54.68|54.38|54.67|54.37|4
1731611940000|2024-11-14 19:19:00|54.69|54.39|54.69|54.39|54.69|54.39|54.69|54.39|1
1731611950000|2024-11-14 19:19:10|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|6
1731611960000|2024-11-14 19:19:20|54.7|54.4|54.71|54.41|54.72|54.42|54.7|54.4|6
1731611980000|2024-11-14 19:19:40|54.72|54.42|54.71|54.41|54.72|54.42|54.71|54.41|2
1731611990000|2024-11-14 19:19:50|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1731612000000|2024-11-14 19:20:00|54.72|54.42|54.75|54.45|54.75|54.45|54.72|54.42|9
1731612010000|2024-11-14 19:20:10|54.74|54.44|54.74|54.44|54.76|54.46|54.74|54.44|5
1731612020000|2024-11-14 19:20:20|54.73|54.43|54.71|54.41|54.73|54.43|54.71|54.41|3
1731612030000|2024-11-14 19:20:30|54.72|54.42|54.72|54.42|54.73|54.43|54.71|54.41|5
1731612040000|2024-11-14 19:20:40|54.73|54.43|54.72|54.42|54.75|54.45|54.72|54.42|5
1731612050000|2024-11-14 19:20:50|54.73|54.43|54.74|54.44|54.75|54.45|54.72|54.42|6
1731612060000|2024-11-14 19:21:00|54.75|54.45|54.74|54.44|54.75|54.45|54.74|54.44|4
1731612070000|2024-11-14 19:21:10|54.75|54.45|54.76|54.46|54.79|54.49|54.75|54.45|9
1731612080000|2024-11-14 19:21:20|54.75|54.45|54.76|54.46|54.8|54.5|54.75|54.45|10
1731612090000|2024-11-14 19:21:30|54.77|54.47|54.8|54.5|54.8|54.5|54.77|54.47|4
1731612100000|2024-11-14 19:21:40|54.81|54.51|54.82|54.52|54.82|54.52|54.81|54.51|2
1731612110000|2024-11-14 19:21:50|54.84|54.54|54.87|54.57|54.87|54.57|54.84|54.54|8
1731612120000|2024-11-14 19:22:00|54.88|54.58|54.94|54.64|54.94|54.64|54.88|54.58|13
1731612130000|2024-11-14 19:22:10|54.92|54.62|54.89|54.59|54.92|54.62|54.88|54.58|5
1731612140000|2024-11-14 19:22:20|54.88|54.58|54.9|54.6|54.91|54.61|54.88|54.58|7
1731612150000|2024-11-14 19:22:30|54.91|54.61|54.93|54.63|54.95|54.65|54.91|54.61|9
1731612160000|2024-11-14 19:22:40|54.92|54.62|54.94|54.64|54.94|54.64|54.92|54.62|7
1731612170000|2024-11-14 19:22:50|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|5
1731612180000|2024-11-14 19:23:00|54.91|54.61|54.94|54.64|54.94|54.64|54.91|54.61|3
1731612190000|2024-11-14 19:23:10|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1731612200000|2024-11-14 19:23:20|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731612210000|2024-11-14 19:23:30|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1731612220000|2024-11-14 19:23:40|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731612230000|2024-11-14 19:23:50|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1731612240000|2024-11-14 19:24:00|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|5
1731612250000|2024-11-14 19:24:10|54.93|54.63|54.9|54.6|54.93|54.63|54.9|54.6|3
1731612260000|2024-11-14 19:24:20|54.89|54.59|54.87|54.57|54.89|54.59|54.87|54.57|5
1731612270000|2024-11-14 19:24:30|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731612280000|2024-11-14 19:24:40|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1731612290000|2024-11-14 19:24:50|54.86|54.56|54.86|54.56|54.86|54.56|54.86|54.56|1
1731612310000|2024-11-14 19:25:10|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1731612320000|2024-11-14 19:25:20|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731612330000|2024-11-14 19:25:30|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1731612350000|2024-11-14 19:25:50|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|4
1731612360000|2024-11-14 19:26:00|54.86|54.56|54.86|54.56|54.86|54.56|54.85|54.55|3
1731612370000|2024-11-14 19:26:10|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1731612380000|2024-11-14 19:26:20|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|2
1731612390000|2024-11-14 19:26:30|54.79|54.49|54.79|54.49|54.79|54.49|54.79|54.49|1
1731612400000|2024-11-14 19:26:40|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1731612410000|2024-11-14 19:26:50|54.79|54.49|54.81|54.51|54.81|54.51|54.79|54.49|3
1731612420000|2024-11-14 19:27:00|54.82|54.52|54.77|54.47|54.82|54.52|54.77|54.47|7
1731612430000|2024-11-14 19:27:10|54.76|54.46|54.77|54.47|54.77|54.47|54.76|54.46|2
1731612440000|2024-11-14 19:27:20|54.78|54.48|54.79|54.49|54.79|54.49|54.78|54.48|2
1731612450000|2024-11-14 19:27:30|54.78|54.48|54.77|54.47|54.79|54.49|54.77|54.47|8
1731612460000|2024-11-14 19:27:40|54.78|54.48|54.8|54.5|54.8|54.5|54.77|54.47|5
1731612470000|2024-11-14 19:27:50|54.79|54.49|54.78|54.48|54.79|54.49|54.78|54.48|2
1731612480000|2024-11-14 19:28:00|54.79|54.49|54.8|54.5|54.8|54.5|54.78|54.48|6
1731612490000|2024-11-14 19:28:10|54.81|54.51|54.81|54.51|54.81|54.51|54.81|54.51|1
1731612500000|2024-11-14 19:28:20|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1731612510000|2024-11-14 19:28:30|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1731612520000|2024-11-14 19:28:40|54.85|54.55|54.85|54.55|54.85|54.55|54.84|54.54|3
1731612530000|2024-11-14 19:28:50|54.84|54.54|54.85|54.55|54.85|54.55|54.84|54.54|2
1731612570000|2024-11-14 19:29:30|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1731612580000|2024-11-14 19:29:40|54.86|54.56|54.85|54.55|54.86|54.56|54.85|54.55|2
1731612590000|2024-11-14 19:29:50|54.86|54.56|54.86|54.56|54.87|54.57|54.86|54.56|3
1731612600000|2024-11-14 19:30:00|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|4
1731612610000|2024-11-14 19:30:10|54.87|54.57|54.85|54.55|54.87|54.57|54.85|54.55|3
1731612620000|2024-11-14 19:30:20|54.81|54.51|54.81|54.51|54.83|54.53|54.8|54.5|9
1731612630000|2024-11-14 19:30:30|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|2
1731612640000|2024-11-14 19:30:40|54.82|54.52|54.81|54.51|54.84|54.54|54.81|54.51|8
1731612650000|2024-11-14 19:30:50|54.82|54.52|54.8|54.5|54.82|54.52|54.8|54.5|3
1731612660000|2024-11-14 19:31:00|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|6
1731612670000|2024-11-14 19:31:10|54.84|54.54|54.84|54.54|54.85|54.55|54.81|54.51|10
1731612680000|2024-11-14 19:31:20|54.85|54.55|54.86|54.56|54.87|54.57|54.84|54.54|6
1731612690000|2024-11-14 19:31:30|54.87|54.57|54.92|54.62|54.92|54.62|54.87|54.57|6
1731612700000|2024-11-14 19:31:40|54.93|54.63|54.93|54.63|54.95|54.65|54.93|54.63|4
1731612710000|2024-11-14 19:31:50|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731612720000|2024-11-14 19:32:00|54.92|54.62|54.92|54.62|54.93|54.63|54.91|54.61|7
1731612730000|2024-11-14 19:32:10|54.91|54.61|54.89|54.59|54.91|54.61|54.88|54.58|7
1731612740000|2024-11-14 19:32:20|54.9|54.6|54.89|54.59|54.9|54.6|54.89|54.59|2
1731612750000|2024-11-14 19:32:30|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|4
1731612760000|2024-11-14 19:32:40|54.92|54.62|54.88|54.58|54.92|54.62|54.88|54.58|7
1731612770000|2024-11-14 19:32:50|54.89|54.59|54.9|54.6|54.91|54.61|54.89|54.59|4
1731612780000|2024-11-14 19:33:00|54.91|54.61|54.93|54.63|54.94|54.64|54.91|54.61|6
1731612790000|2024-11-14 19:33:10|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|4
1731612800000|2024-11-14 19:33:20|54.9|54.6|54.91|54.61|54.91|54.61|54.9|54.6|4
1731612810000|2024-11-14 19:33:30|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|2
1731612820000|2024-11-14 19:33:40|54.9|54.6|54.9|54.6|54.9|54.6|54.9|54.6|1
1731612830000|2024-11-14 19:33:50|54.89|54.59|54.82|54.52|54.89|54.59|54.82|54.52|8
1731612840000|2024-11-14 19:34:00|54.81|54.51|54.78|54.48|54.81|54.51|54.77|54.47|6
1731612850000|2024-11-14 19:34:10|54.79|54.49|54.78|54.48|54.8|54.5|54.77|54.47|8
1731612860000|2024-11-14 19:34:20|54.79|54.49|54.86|54.56|54.86|54.56|54.79|54.49|9
1731612870000|2024-11-14 19:34:30|54.87|54.57|54.87|54.57|54.87|54.57|54.86|54.56|3
1731612880000|2024-11-14 19:34:40|54.88|54.58|54.9|54.6|54.91|54.61|54.88|54.58|5
1731612890000|2024-11-14 19:34:50|54.91|54.61|54.9|54.6|54.91|54.61|54.9|54.6|2
1731612900000|2024-11-14 19:35:00|54.88|54.58|54.86|54.56|54.88|54.58|54.86|54.56|3
1731612910000|2024-11-14 19:35:10|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|4
1731612920000|2024-11-14 19:35:20|54.87|54.57|54.88|54.58|54.89|54.59|54.87|54.57|4
1731612940000|2024-11-14 19:35:40|54.89|54.59|54.87|54.57|54.89|54.59|54.86|54.56|5
1731612950000|2024-11-14 19:35:50|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|4
1731612960000|2024-11-14 19:36:00|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1731612980000|2024-11-14 19:36:20|54.9|54.6|54.88|54.58|54.9|54.6|54.88|54.58|3
1731612990000|2024-11-14 19:36:30|54.89|54.59|54.89|54.59|54.91|54.61|54.89|54.59|6
1731613000000|2024-11-14 19:36:40|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731613010000|2024-11-14 19:36:50|54.89|54.59|54.88|54.58|54.89|54.59|54.88|54.58|2
1731613020000|2024-11-14 19:37:00|54.87|54.57|54.88|54.58|54.89|54.59|54.86|54.56|6
1731613030000|2024-11-14 19:37:10|54.87|54.57|54.81|54.51|54.88|54.58|54.81|54.51|10
1731613040000|2024-11-14 19:37:20|54.8|54.5|54.77|54.47|54.8|54.5|54.76|54.46|6
1731613050000|2024-11-14 19:37:30|54.76|54.46|54.71|54.41|54.76|54.46|54.71|54.41|6
1731613060000|2024-11-14 19:37:40|54.7|54.4|54.71|54.41|54.71|54.41|54.7|54.4|2
1731613070000|2024-11-14 19:37:50|54.7|54.4|54.66|54.36|54.7|54.4|54.66|54.36|6
1731613080000|2024-11-14 19:38:00|54.65|54.35|54.67|54.37|54.67|54.37|54.65|54.35|3
1731613090000|2024-11-14 19:38:10|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1731613100000|2024-11-14 19:38:20|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1731613110000|2024-11-14 19:38:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731613120000|2024-11-14 19:38:40|54.66|54.36|54.67|54.37|54.67|54.37|54.66|54.36|2
1731613140000|2024-11-14 19:39:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1731613150000|2024-11-14 19:39:10|54.65|54.35|54.58|54.28|54.66|54.36|54.57|54.27|8
1731613160000|2024-11-14 19:39:20|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1731613170000|2024-11-14 19:39:30|54.57|54.27|54.65|54.35|54.65|54.35|54.57|54.27|9
1731613180000|2024-11-14 19:39:40|54.66|54.36|54.67|54.37|54.67|54.37|54.64|54.34|6
1731613190000|2024-11-14 19:39:50|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|4
1731613200000|2024-11-14 19:40:00|54.71|54.41|54.69|54.39|54.71|54.41|54.68|54.38|5
1731613210000|2024-11-14 19:40:10|54.7|54.4|54.74|54.44|54.74|54.44|54.7|54.4|7
1731613220000|2024-11-14 19:40:20|54.75|54.45|54.74|54.44|54.75|54.45|54.71|54.41|13
1731613230000|2024-11-14 19:40:30|54.75|54.45|54.81|54.51|54.81|54.51|54.74|54.44|11
1731613240000|2024-11-14 19:40:40|54.8|54.5|54.8|54.5|54.8|54.5|54.8|54.5|1
1731613250000|2024-11-14 19:40:50|54.79|54.49|54.77|54.47|54.79|54.49|54.77|54.47|3
1731613260000|2024-11-14 19:41:00|54.78|54.48|54.76|54.46|54.78|54.48|54.75|54.45|5
1731613280000|2024-11-14 19:41:20|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1731613290000|2024-11-14 19:41:30|54.75|54.45|54.76|54.46|54.76|54.46|54.75|54.45|2
1731613300000|2024-11-14 19:41:40|54.75|54.45|54.69|54.39|54.75|54.45|54.69|54.39|6
1731613310000|2024-11-14 19:41:50|54.7|54.4|54.73|54.43|54.74|54.44|54.7|54.4|9
1731613320000|2024-11-14 19:42:00|54.74|54.44|54.7|54.4|54.75|54.45|54.69|54.39|11
1731613340000|2024-11-14 19:42:20|54.71|54.41|54.71|54.41|54.71|54.41|54.71|54.41|1
1731613350000|2024-11-14 19:42:30|54.72|54.42|54.73|54.43|54.74|54.44|54.71|54.41|8
1731613360000|2024-11-14 19:42:40|54.74|54.44|54.75|54.45|54.76|54.46|54.73|54.43|8
1731613370000|2024-11-14 19:42:50|54.76|54.46|54.76|54.46|54.77|54.47|54.76|54.46|3
1731613380000|2024-11-14 19:43:00|54.75|54.45|54.72|54.42|54.75|54.45|54.71|54.41|8
1731613390000|2024-11-14 19:43:10|54.73|54.43|54.72|54.42|54.73|54.43|54.71|54.41|4
1731613400000|2024-11-14 19:43:20|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|2
1731613410000|2024-11-14 19:43:30|54.73|54.43|54.75|54.45|54.76|54.46|54.72|54.42|6
1731613420000|2024-11-14 19:43:40|54.76|54.46|54.72|54.42|54.76|54.46|54.71|54.41|5
1731613430000|2024-11-14 19:43:50|54.71|54.41|54.75|54.45|54.75|54.45|54.71|54.41|4
1731613440000|2024-11-14 19:44:00|54.76|54.46|54.77|54.47|54.77|54.47|54.74|54.44|6
1731613450000|2024-11-14 19:44:10|54.76|54.46|54.76|54.46|54.76|54.46|54.76|54.46|1
1731613460000|2024-11-14 19:44:20|54.77|54.47|54.79|54.49|54.79|54.49|54.76|54.46|5
1731613470000|2024-11-14 19:44:30|54.8|54.5|54.81|54.51|54.82|54.52|54.8|54.5|4
1731613480000|2024-11-14 19:44:40|54.82|54.52|54.82|54.52|54.82|54.52|54.81|54.51|3
1731613490000|2024-11-14 19:44:50|54.83|54.53|54.85|54.55|54.86|54.56|54.83|54.53|4
1731613500000|2024-11-14 19:45:00|54.82|54.52|54.8|54.5|54.83|54.53|54.8|54.5|4
1731613510000|2024-11-14 19:45:10|54.81|54.51|54.84|54.54|54.84|54.54|54.81|54.51|3
1731613520000|2024-11-14 19:45:20|54.85|54.55|54.85|54.55|54.87|54.57|54.85|54.55|6
1731613530000|2024-11-14 19:45:30|54.86|54.56|54.87|54.57|54.87|54.57|54.85|54.55|5
1731613540000|2024-11-14 19:45:40|54.86|54.56|54.84|54.54|54.87|54.57|54.84|54.54|6
1731613550000|2024-11-14 19:45:50|54.83|54.53|54.82|54.52|54.83|54.53|54.82|54.52|2
1731613560000|2024-11-14 19:46:00|54.81|54.51|54.84|54.54|54.84|54.54|54.81|54.51|6
1731613570000|2024-11-14 19:46:10|54.85|54.55|54.84|54.54|54.85|54.55|54.84|54.54|6
1731613580000|2024-11-14 19:46:20|54.83|54.53|54.83|54.53|54.84|54.54|54.83|54.53|7
1731613590000|2024-11-14 19:46:30|54.82|54.52|54.82|54.52|54.83|54.53|54.81|54.51|5
1731613600000|2024-11-14 19:46:40|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1731613610000|2024-11-14 19:46:50|54.8|54.5|54.83|54.53|54.83|54.53|54.79|54.49|14
1731613620000|2024-11-14 19:47:00|54.82|54.52|54.83|54.53|54.84|54.54|54.82|54.52|4
1731613630000|2024-11-14 19:47:10|54.8|54.5|54.79|54.49|54.8|54.5|54.79|54.49|2
1731613640000|2024-11-14 19:47:20|54.8|54.5|54.79|54.49|54.82|54.52|54.79|54.49|8
1731613650000|2024-11-14 19:47:30|54.8|54.5|54.79|54.49|54.81|54.51|54.79|54.49|4
1731613670000|2024-11-14 19:47:50|54.77|54.47|54.73|54.43|54.77|54.47|54.73|54.43|5
1731613680000|2024-11-14 19:48:00|54.71|54.41|54.68|54.38|54.71|54.41|54.68|54.38|8
1731613690000|2024-11-14 19:48:10|54.69|54.39|54.7|54.4|54.71|54.41|54.69|54.39|8
1731613700000|2024-11-14 19:48:20|54.71|54.41|54.69|54.39|54.71|54.41|54.68|54.38|9
1731613710000|2024-11-14 19:48:30|54.7|54.4|54.72|54.42|54.72|54.42|54.7|54.4|3
1731613720000|2024-11-14 19:48:40|54.73|54.43|54.7|54.4|54.73|54.43|54.7|54.4|4
1731613730000|2024-11-14 19:48:50|54.71|54.41|54.71|54.41|54.72|54.42|54.7|54.4|7
1731613740000|2024-11-14 19:49:00|54.7|54.4|54.69|54.39|54.7|54.4|54.68|54.38|3
1731613750000|2024-11-14 19:49:10|54.68|54.38|54.68|54.38|54.68|54.38|54.68|54.38|1
1731613760000|2024-11-14 19:49:20|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|4
1731613770000|2024-11-14 19:49:30|54.73|54.43|54.72|54.42|54.73|54.43|54.72|54.42|4
1731613780000|2024-11-14 19:49:40|54.73|54.43|54.73|54.43|54.73|54.43|54.73|54.43|1
1731613790000|2024-11-14 19:49:50|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|3
1731613800000|2024-11-14 19:50:00|54.77|54.47|54.82|54.52|54.82|54.52|54.77|54.47|5
1731613810000|2024-11-14 19:50:10|54.83|54.53|54.8|54.5|54.83|54.53|54.8|54.5|3
1731613820000|2024-11-14 19:50:20|54.77|54.47|54.73|54.43|54.77|54.47|54.71|54.41|11
1731613830000|2024-11-14 19:50:30|54.74|54.44|54.73|54.43|54.74|54.44|54.73|54.43|2
1731613840000|2024-11-14 19:50:40|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|5
1731613850000|2024-11-14 19:50:50|54.74|54.44|54.76|54.46|54.76|54.46|54.74|54.44|3
1731613860000|2024-11-14 19:51:00|54.77|54.47|54.81|54.51|54.81|54.51|54.77|54.47|5
1731613870000|2024-11-14 19:51:10|54.8|54.5|54.81|54.51|54.83|54.53|54.8|54.5|6
1731613880000|2024-11-14 19:51:20|54.8|54.5|54.85|54.55|54.85|54.55|54.8|54.5|6
1731613890000|2024-11-14 19:51:30|54.86|54.56|54.91|54.61|54.91|54.61|54.86|54.56|6
1731613900000|2024-11-14 19:51:40|54.9|54.6|54.9|54.6|54.91|54.61|54.9|54.6|3
1731613910000|2024-11-14 19:51:50|54.91|54.61|54.91|54.61|54.92|54.62|54.9|54.6|5
1731613920000|2024-11-14 19:52:00|54.9|54.6|54.9|54.6|54.9|54.6|54.88|54.58|7
1731613930000|2024-11-14 19:52:10|54.91|54.61|54.92|54.62|54.93|54.63|54.91|54.61|4
1731613940000|2024-11-14 19:52:20|54.91|54.61|54.93|54.63|54.93|54.63|54.91|54.61|7
1731613960000|2024-11-14 19:52:40|54.94|54.64|54.92|54.62|54.94|54.64|54.92|54.62|3
1731613970000|2024-11-14 19:52:50|54.93|54.63|54.89|54.59|54.93|54.63|54.89|54.59|4
1731613980000|2024-11-14 19:53:00|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1731613990000|2024-11-14 19:53:10|54.89|54.59|54.89|54.59|54.89|54.59|54.89|54.59|1
1731614000000|2024-11-14 19:53:20|54.88|54.58|54.87|54.57|54.88|54.58|54.86|54.56|3
1731614010000|2024-11-14 19:53:30|54.88|54.58|54.87|54.57|54.88|54.58|54.87|54.57|2
1731614020000|2024-11-14 19:53:40|54.86|54.56|54.87|54.57|54.87|54.57|54.86|54.56|4
1731614030000|2024-11-14 19:53:50|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1731614050000|2024-11-14 19:54:10|54.87|54.57|54.88|54.58|54.88|54.58|54.87|54.57|2
1731614060000|2024-11-14 19:54:20|54.89|54.59|54.93|54.63|54.93|54.63|54.89|54.59|7
1731614070000|2024-11-14 19:54:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731614100000|2024-11-14 19:55:00|54.93|54.63|54.93|54.63|54.93|54.63|54.93|54.63|1
1731614110000|2024-11-14 19:55:10|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|3
1731614120000|2024-11-14 19:55:20|54.9|54.6|54.92|54.62|54.92|54.62|54.9|54.6|7
1731614130000|2024-11-14 19:55:30|54.93|54.63|54.96|54.66|54.96|54.66|54.92|54.62|6
1731614140000|2024-11-14 19:55:40|54.97|54.67|54.99|54.69|54.99|54.69|54.97|54.67|3
1731614150000|2024-11-14 19:55:50|55|54.7|54.99|54.69|55|54.7|54.99|54.69|2
1731614160000|2024-11-14 19:56:00|54.98|54.68|54.98|54.68|54.98|54.68|54.98|54.68|1
1731614170000|2024-11-14 19:56:10|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1731614180000|2024-11-14 19:56:20|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1731614190000|2024-11-14 19:56:30|54.97|54.67|54.97|54.67|54.97|54.67|54.97|54.67|1
1731614210000|2024-11-14 19:56:50|54.96|54.66|54.96|54.66|54.96|54.66|54.96|54.66|1
1731614220000|2024-11-14 19:57:00|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|2
1731614230000|2024-11-14 19:57:10|54.9|54.6|54.78|54.48|54.9|54.6|54.78|54.48|5
1731614240000|2024-11-14 19:57:20|54.79|54.49|54.85|54.55|54.87|54.57|54.79|54.49|11
1731614250000|2024-11-14 19:57:30|54.84|54.54|54.84|54.54|54.85|54.55|54.83|54.53|5
1731614260000|2024-11-14 19:57:40|54.85|54.55|54.86|54.56|54.87|54.57|54.85|54.55|4
1731614270000|2024-11-14 19:57:50|54.87|54.57|54.87|54.57|54.87|54.57|54.87|54.57|1
1731614280000|2024-11-14 19:58:00|54.88|54.58|54.89|54.59|54.89|54.59|54.88|54.58|2
1731614300000|2024-11-14 19:58:20|54.88|54.58|54.88|54.58|54.88|54.58|54.88|54.58|1
1731614330000|2024-11-14 19:58:50|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|2
1731614350000|2024-11-14 19:59:10|54.84|54.54|54.84|54.54|54.84|54.54|54.84|54.54|1
1731614360000|2024-11-14 19:59:20|54.85|54.55|54.88|54.58|54.88|54.58|54.85|54.55|4
1731614370000|2024-11-14 19:59:30|54.87|54.57|54.84|54.54|54.87|54.57|54.84|54.54|3
1731614380000|2024-11-14 19:59:40|54.85|54.55|54.86|54.56|54.86|54.56|54.85|54.55|2
1731614390000|2024-11-14 19:59:50|54.87|54.57|54.87|54.57|54.88|54.58|54.87|54.57|3
1731614400000|2024-11-14 20:00:00|54.87|54.57|54.8|54.5|54.87|54.57|54.8|54.5|14
1731614410000|2024-11-14 20:00:10|54.79|54.49|54.76|54.46|54.85|54.55|54.76|54.46|14
1731614420000|2024-11-14 20:00:20|54.77|54.47|54.78|54.48|54.8|54.5|54.77|54.47|5
1731614430000|2024-11-14 20:00:30|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|2
1731614440000|2024-11-14 20:00:40|54.79|54.49|54.76|54.46|54.8|54.5|54.76|54.46|5
1731614450000|2024-11-14 20:00:50|54.75|54.45|54.7|54.4|54.75|54.45|54.7|54.4|6
1731614460000|2024-11-14 20:01:00|54.71|54.41|54.68|54.38|54.71|54.41|54.67|54.37|8
1731614470000|2024-11-14 20:01:10|54.69|54.39|54.72|54.42|54.72|54.42|54.69|54.39|6
1731614480000|2024-11-14 20:01:20|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|8
1731614490000|2024-11-14 20:01:30|54.78|54.48|54.7|54.4|54.78|54.48|54.69|54.39|12
1731614500000|2024-11-14 20:01:40|54.71|54.41|54.7|54.4|54.71|54.41|54.7|54.4|4
1731614510000|2024-11-14 20:01:50|54.71|54.41|54.65|54.35|54.71|54.41|54.65|54.35|6
1731614520000|2024-11-14 20:02:00|54.66|54.36|54.66|54.36|54.67|54.37|54.65|54.35|7
1731614530000|2024-11-14 20:02:10|54.65|54.35|54.66|54.36|54.66|54.36|54.62|54.32|9
1731614540000|2024-11-14 20:02:20|54.67|54.37|54.69|54.39|54.7|54.4|54.67|54.37|7
1731614550000|2024-11-14 20:02:30|54.7|54.4|54.78|54.48|54.78|54.48|54.7|54.4|6
1731614560000|2024-11-14 20:02:40|54.77|54.47|54.8|54.5|54.81|54.51|54.77|54.47|12
1731614570000|2024-11-14 20:02:50|54.79|54.49|54.78|54.48|54.8|54.5|54.78|54.48|4
1731614580000|2024-11-14 20:03:00|54.79|54.49|54.76|54.46|54.79|54.49|54.76|54.46|4
1731614590000|2024-11-14 20:03:10|54.77|54.47|54.75|54.45|54.79|54.49|54.75|54.45|7
1731614600000|2024-11-14 20:03:20|54.74|54.44|54.75|54.45|54.76|54.46|54.72|54.42|14
1731614610000|2024-11-14 20:03:30|54.76|54.46|54.79|54.49|54.8|54.5|54.75|54.45|9
1731614620000|2024-11-14 20:03:40|54.8|54.5|54.88|54.58|54.88|54.58|54.8|54.5|12
1731614630000|2024-11-14 20:03:50|54.87|54.57|54.85|54.55|54.89|54.59|54.85|54.55|9
1731614640000|2024-11-14 20:04:00|54.84|54.54|54.82|54.52|54.84|54.54|54.82|54.52|7
1731614650000|2024-11-14 20:04:10|54.81|54.51|54.8|54.5|54.82|54.52|54.79|54.49|12
1731614660000|2024-11-14 20:04:20|54.81|54.51|54.85|54.55|54.85|54.55|54.81|54.51|15
1731614670000|2024-11-14 20:04:30|54.86|54.56|54.83|54.53|54.86|54.56|54.83|54.53|6
1731614680000|2024-11-14 20:04:40|54.82|54.52|54.78|54.48|54.82|54.52|54.77|54.47|7
1731614690000|2024-11-14 20:04:50|54.77|54.47|54.77|54.47|54.77|54.47|54.77|54.47|1
1731614700000|2024-11-14 20:05:00|54.78|54.48|54.74|54.44|54.79|54.49|54.74|54.44|10
1731614710000|2024-11-14 20:05:10|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1731614720000|2024-11-14 20:05:20|54.76|54.46|54.77|54.47|54.78|54.48|54.76|54.46|6
1731614730000|2024-11-14 20:05:30|54.75|54.45|54.75|54.45|54.76|54.46|54.74|54.44|5
1731614740000|2024-11-14 20:05:40|54.76|54.46|54.79|54.49|54.79|54.49|54.75|54.45|12
1731614750000|2024-11-14 20:05:50|54.8|54.5|54.8|54.5|54.8|54.5|54.79|54.49|5
1731614760000|2024-11-14 20:06:00|54.78|54.48|54.89|54.59|54.89|54.59|54.76|54.46|15
1731614770000|2024-11-14 20:06:10|54.86|54.56|54.85|54.55|54.88|54.58|54.85|54.55|10
1731614780000|2024-11-14 20:06:20|54.86|54.56|54.85|54.55|54.88|54.58|54.85|54.55|8
1731614790000|2024-11-14 20:06:30|54.83|54.53|54.82|54.52|54.87|54.57|54.8|54.5|13
1731614800000|2024-11-14 20:06:40|54.8|54.5|54.77|54.47|54.8|54.5|54.76|54.46|6
1731614810000|2024-11-14 20:06:50|54.76|54.46|54.76|54.46|54.79|54.49|54.75|54.45|8
1731614820000|2024-11-14 20:07:00|54.75|54.45|54.68|54.38|54.75|54.45|54.68|54.38|15
1731614830000|2024-11-14 20:07:10|54.69|54.39|54.66|54.36|54.69|54.39|54.65|54.35|8
1731614840000|2024-11-14 20:07:20|54.65|54.35|54.61|54.31|54.65|54.35|54.61|54.31|6
1731614850000|2024-11-14 20:07:30|54.6|54.3|54.6|54.3|54.64|54.34|54.59|54.29|11
1731614860000|2024-11-14 20:07:40|54.61|54.31|54.58|54.28|54.61|54.31|54.58|54.28|6
1731614870000|2024-11-14 20:07:50|54.59|54.29|54.62|54.32|54.62|54.32|54.59|54.29|6
1731614880000|2024-11-14 20:08:00|54.63|54.33|54.63|54.33|54.65|54.35|54.61|54.31|12
1731614890000|2024-11-14 20:08:10|54.64|54.34|54.64|54.34|54.67|54.37|54.6|54.3|18
1731614900000|2024-11-14 20:08:20|54.65|54.35|54.65|54.35|54.66|54.36|54.65|54.35|5
1731614910000|2024-11-14 20:08:30|54.66|54.36|54.61|54.31|54.67|54.37|54.61|54.31|7
1731614920000|2024-11-14 20:08:40|54.62|54.32|54.59|54.29|54.65|54.35|54.58|54.28|13
1731614930000|2024-11-14 20:08:50|54.6|54.3|54.6|54.3|54.6|54.3|54.59|54.29|3
1731614940000|2024-11-14 20:09:00|54.59|54.29|54.64|54.34|54.64|54.34|54.59|54.29|12
1731614950000|2024-11-14 20:09:10|54.67|54.37|54.61|54.31|54.67|54.37|54.59|54.29|13
1731614960000|2024-11-14 20:09:20|54.62|54.32|54.6|54.3|54.63|54.33|54.59|54.29|13
1731614970000|2024-11-14 20:09:30|54.61|54.31|54.63|54.33|54.66|54.36|54.61|54.31|9
1731614980000|2024-11-14 20:09:40|54.64|54.34|54.66|54.36|54.66|54.36|54.64|54.34|3
1731614990000|2024-11-14 20:09:50|54.65|54.35|54.62|54.32|54.65|54.35|54.61|54.31|10
1731615000000|2024-11-14 20:10:00|54.63|54.33|54.69|54.39|54.69|54.39|54.63|54.33|11
1731615010000|2024-11-14 20:10:10|54.68|54.38|54.69|54.39|54.69|54.39|54.66|54.36|6
1731615020000|2024-11-14 20:10:20|54.68|54.38|54.69|54.39|54.7|54.4|54.66|54.36|8
1731615030000|2024-11-14 20:10:30|54.68|54.38|54.54|54.24|54.68|54.38|54.54|54.24|15
1731615040000|2024-11-14 20:10:40|54.52|54.22|54.47|54.17|54.54|54.24|54.44|54.14|15
1731615050000|2024-11-14 20:10:50|54.48|54.18|54.46|54.16|54.49|54.19|54.46|54.16|9
1731615060000|2024-11-14 20:11:00|54.47|54.17|54.43|54.13|54.49|54.19|54.4|54.1|19
1731615070000|2024-11-14 20:11:10|54.46|54.16|54.49|54.19|54.51|54.21|54.46|54.16|16
1731615080000|2024-11-14 20:11:20|54.47|54.17|54.45|54.15|54.47|54.17|54.43|54.13|15
1731615090000|2024-11-14 20:11:30|54.44|54.14|54.54|54.24|54.55|54.25|54.44|54.14|17
1731615100000|2024-11-14 20:11:40|54.59|54.29|54.55|54.25|54.59|54.29|54.55|54.25|16
1731615110000|2024-11-14 20:11:50|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|13
1731615120000|2024-11-14 20:12:00|54.53|54.23|54.48|54.18|54.54|54.24|54.48|54.18|12
1731615130000|2024-11-14 20:12:10|54.46|54.16|54.47|54.17|54.48|54.18|54.44|54.14|12
1731615140000|2024-11-14 20:12:20|54.46|54.16|54.53|54.23|54.53|54.23|54.46|54.16|9
1731615150000|2024-11-14 20:12:30|54.52|54.22|54.58|54.28|54.61|54.31|54.52|54.22|14
1731615160000|2024-11-14 20:12:40|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|6
1731615170000|2024-11-14 20:12:50|54.58|54.28|54.55|54.25|54.59|54.29|54.5|54.2|14
1731615180000|2024-11-14 20:13:00|54.56|54.26|54.56|54.26|54.58|54.28|54.54|54.24|10
1731615190000|2024-11-14 20:13:10|54.55|54.25|54.6|54.3|54.6|54.3|54.55|54.25|10
1731615200000|2024-11-14 20:13:20|54.59|54.29|54.61|54.31|54.65|54.35|54.59|54.29|14
1731615210000|2024-11-14 20:13:30|54.62|54.32|54.6|54.3|54.63|54.33|54.59|54.29|9
1731615220000|2024-11-14 20:13:40|54.61|54.31|54.58|54.28|54.62|54.32|54.57|54.27|10
1731615230000|2024-11-14 20:13:50|54.59|54.29|54.56|54.26|54.59|54.29|54.55|54.25|9
1731615240000|2024-11-14 20:14:00|54.57|54.27|54.55|54.25|54.58|54.28|54.5|54.2|14
1731615250000|2024-11-14 20:14:10|54.54|54.24|54.54|54.24|54.57|54.27|54.54|54.24|9
1731615260000|2024-11-14 20:14:20|54.55|54.25|54.5|54.2|54.55|54.25|54.5|54.2|6
1731615270000|2024-11-14 20:14:30|54.49|54.19|54.48|54.18|54.5|54.2|54.48|54.18|4
1731615280000|2024-11-14 20:14:40|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|4
1731615290000|2024-11-14 20:14:50|54.51|54.21|54.46|54.16|54.51|54.21|54.46|54.16|8
1731615300000|2024-11-14 20:15:00|54.47|54.17|54.46|54.16|54.47|54.17|54.44|54.14|6
1731615310000|2024-11-14 20:15:10|54.47|54.17|54.46|54.16|54.51|54.21|54.46|54.16|9
1731615320000|2024-11-14 20:15:20|54.45|54.15|54.51|54.21|54.51|54.21|54.45|54.15|13
1731615330000|2024-11-14 20:15:30|54.5|54.2|54.47|54.17|54.51|54.21|54.47|54.17|11
1731615340000|2024-11-14 20:15:40|54.46|54.16|54.51|54.21|54.53|54.23|54.46|54.16|15
1731615350000|2024-11-14 20:15:50|54.52|54.22|54.5|54.2|54.55|54.25|54.49|54.19|13
1731615360000|2024-11-14 20:16:00|54.49|54.19|54.55|54.25|54.55|54.25|54.47|54.17|17
1731615370000|2024-11-14 20:16:10|54.56|54.26|54.57|54.27|54.57|54.27|54.55|54.25|6
1731615380000|2024-11-14 20:16:20|54.56|54.26|54.59|54.29|54.59|54.29|54.55|54.25|8
1731615390000|2024-11-14 20:16:30|54.6|54.3|54.62|54.32|54.62|54.32|54.59|54.29|7
1731615400000|2024-11-14 20:16:40|54.63|54.33|54.68|54.38|54.68|54.38|54.63|54.33|7
1731615410000|2024-11-14 20:16:50|54.69|54.39|54.66|54.36|54.7|54.4|54.66|54.36|8
1731615420000|2024-11-14 20:17:00|54.67|54.37|54.65|54.35|54.67|54.37|54.59|54.29|15
1731615430000|2024-11-14 20:17:10|54.64|54.34|54.59|54.29|54.65|54.35|54.59|54.29|14
1731615440000|2024-11-14 20:17:20|54.58|54.28|54.59|54.29|54.6|54.3|54.56|54.26|12
1731615450000|2024-11-14 20:17:30|54.6|54.3|54.66|54.36|54.66|54.36|54.6|54.3|8
1731615460000|2024-11-14 20:17:40|54.67|54.37|54.68|54.38|54.68|54.38|54.64|54.34|12
1731615470000|2024-11-14 20:17:50|54.69|54.39|54.69|54.39|54.71|54.41|54.68|54.38|10
1731615480000|2024-11-14 20:18:00|54.68|54.38|54.69|54.39|54.7|54.4|54.67|54.37|7
1731615490000|2024-11-14 20:18:10|54.7|54.4|54.68|54.38|54.71|54.41|54.68|54.38|7
1731615500000|2024-11-14 20:18:20|54.69|54.39|54.71|54.41|54.74|54.44|54.68|54.38|14
1731615510000|2024-11-14 20:18:30|54.69|54.39|54.68|54.38|54.69|54.39|54.67|54.37|4
1731615520000|2024-11-14 20:18:40|54.69|54.39|54.68|54.38|54.71|54.41|54.68|54.38|6
1731615530000|2024-11-14 20:18:50|54.67|54.37|54.68|54.38|54.68|54.38|54.65|54.35|16
1731615540000|2024-11-14 20:19:00|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|9
1731615550000|2024-11-14 20:19:10|54.66|54.36|54.67|54.37|54.68|54.38|54.66|54.36|6
1731615560000|2024-11-14 20:19:20|54.68|54.38|54.7|54.4|54.7|54.4|54.67|54.37|9
1731615570000|2024-11-14 20:19:30|54.69|54.39|54.67|54.37|54.69|54.39|54.67|54.37|5
1731615580000|2024-11-14 20:19:40|54.68|54.38|54.68|54.38|54.71|54.41|54.68|54.38|7
1731615590000|2024-11-14 20:19:50|54.67|54.37|54.67|54.37|54.67|54.37|54.67|54.37|1
1731615600000|2024-11-14 20:20:00|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|5
1731615610000|2024-11-14 20:20:10|54.67|54.37|54.67|54.37|54.68|54.38|54.65|54.35|7
1731615620000|2024-11-14 20:20:20|54.68|54.38|54.68|54.38|54.69|54.39|54.68|54.38|7
1731615630000|2024-11-14 20:20:30|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|7
1731615640000|2024-11-14 20:20:40|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|5
1731615650000|2024-11-14 20:20:50|54.68|54.38|54.67|54.37|54.68|54.38|54.66|54.36|6
1731615660000|2024-11-14 20:21:00|54.66|54.36|54.67|54.37|54.67|54.37|54.65|54.35|4
1731615670000|2024-11-14 20:21:10|54.68|54.38|54.67|54.37|54.69|54.39|54.66|54.36|10
1731615680000|2024-11-14 20:21:20|54.68|54.38|54.74|54.44|54.74|54.44|54.67|54.37|10
1731615690000|2024-11-14 20:21:30|54.73|54.43|54.72|54.42|54.74|54.44|54.72|54.42|9
1731615700000|2024-11-14 20:21:40|54.73|54.43|54.76|54.46|54.77|54.47|54.73|54.43|6
1731615710000|2024-11-14 20:21:50|54.77|54.47|54.86|54.56|54.86|54.56|54.77|54.47|12
1731615720000|2024-11-14 20:22:00|54.87|54.57|54.87|54.57|54.89|54.59|54.86|54.56|7
1731615730000|2024-11-14 20:22:10|54.86|54.56|54.88|54.58|54.89|54.59|54.86|54.56|5
1731615740000|2024-11-14 20:22:20|54.89|54.59|54.97|54.67|54.97|54.67|54.89|54.59|16
1731615750000|2024-11-14 20:22:30|54.95|54.65|54.96|54.66|54.96|54.66|54.95|54.65|6
1731615760000|2024-11-14 20:22:40|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|5
1731615770000|2024-11-14 20:22:50|54.96|54.66|55.01|54.71|55.01|54.71|54.96|54.66|6
1731615780000|2024-11-14 20:23:00|55.02|54.72|54.99|54.69|55.02|54.72|54.97|54.67|12
1731615790000|2024-11-14 20:23:10|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|7
1731615800000|2024-11-14 20:23:20|55.05|54.75|54.98|54.68|55.08|54.78|54.98|54.68|7
1731615810000|2024-11-14 20:23:30|55|54.7|55|54.7|55.04|54.74|54.99|54.69|11
1731615820000|2024-11-14 20:23:40|55.01|54.71|55.02|54.72|55.02|54.72|55|54.7|8
1731615830000|2024-11-14 20:23:50|55.01|54.71|55|54.7|55.01|54.71|54.98|54.68|10
1731615840000|2024-11-14 20:24:00|54.99|54.69|55|54.7|55|54.7|54.98|54.68|4
1731615850000|2024-11-14 20:24:10|55.02|54.72|55.08|54.78|55.09|54.79|55.02|54.72|12
1731615860000|2024-11-14 20:24:20|55.09|54.79|55.09|54.79|55.09|54.79|55.08|54.78|3
1731615870000|2024-11-14 20:24:30|55.08|54.78|55.08|54.78|55.13|54.83|55.08|54.78|10
1731615880000|2024-11-14 20:24:40|55.07|54.77|55.05|54.75|55.08|54.78|55.05|54.75|14
1731615890000|2024-11-14 20:24:50|55.06|54.76|55.06|54.76|55.08|54.78|55.05|54.75|11
1731615900000|2024-11-14 20:25:00|55.05|54.75|55.06|54.76|55.07|54.77|55.04|54.74|8
1731615910000|2024-11-14 20:25:10|55.05|54.75|54.98|54.68|55.06|54.76|54.96|54.66|18
1731615920000|2024-11-14 20:25:20|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1731615930000|2024-11-14 20:25:30|54.97|54.67|54.98|54.68|54.99|54.69|54.97|54.67|4
1731615940000|2024-11-14 20:25:40|54.99|54.69|55.03|54.73|55.04|54.74|54.99|54.69|13
1731615950000|2024-11-14 20:25:50|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731615960000|2024-11-14 20:26:00|55.02|54.72|55.03|54.73|55.03|54.73|54.99|54.69|6
1731615970000|2024-11-14 20:26:10|54.99|54.69|55.02|54.72|55.02|54.72|54.99|54.69|10
1731615980000|2024-11-14 20:26:20|55|54.7|54.99|54.69|55.02|54.72|54.99|54.69|7
1731615990000|2024-11-14 20:26:30|54.97|54.67|54.95|54.65|54.97|54.67|54.95|54.65|4
1731616000000|2024-11-14 20:26:40|54.94|54.64|54.92|54.62|54.95|54.65|54.89|54.59|16
1731616010000|2024-11-14 20:26:50|54.93|54.63|54.93|54.63|54.94|54.64|54.91|54.61|9
1731616020000|2024-11-14 20:27:00|54.94|54.64|54.94|54.64|54.94|54.64|54.93|54.63|9
1731616030000|2024-11-14 20:27:10|54.93|54.63|54.98|54.68|54.98|54.68|54.93|54.63|6
1731616040000|2024-11-14 20:27:20|54.97|54.67|54.99|54.69|54.99|54.69|54.96|54.66|5
1731616050000|2024-11-14 20:27:30|54.98|54.68|54.95|54.65|54.98|54.68|54.95|54.65|6
1731616060000|2024-11-14 20:27:40|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1731616070000|2024-11-14 20:27:50|54.95|54.65|54.95|54.65|54.96|54.66|54.95|54.65|5
1731616080000|2024-11-14 20:28:00|54.96|54.66|54.93|54.63|54.96|54.66|54.93|54.63|8
1731616090000|2024-11-14 20:28:10|54.92|54.62|54.89|54.59|54.92|54.62|54.88|54.58|11
1731616100000|2024-11-14 20:28:20|54.88|54.58|54.9|54.6|54.93|54.63|54.88|54.58|18
1731616110000|2024-11-14 20:28:30|54.91|54.61|54.93|54.63|54.93|54.63|54.9|54.6|7
1731616120000|2024-11-14 20:28:40|54.94|54.64|54.93|54.63|54.94|54.64|54.93|54.63|4
1731616130000|2024-11-14 20:28:50|54.92|54.62|54.87|54.57|54.92|54.62|54.87|54.57|4
1731616140000|2024-11-14 20:29:00|54.86|54.56|54.86|54.56|54.87|54.57|54.85|54.55|9
1731616150000|2024-11-14 20:29:10|54.85|54.55|54.83|54.53|54.86|54.56|54.82|54.52|7
1731616160000|2024-11-14 20:29:20|54.82|54.52|54.78|54.48|54.83|54.53|54.77|54.47|11
1731616170000|2024-11-14 20:29:30|54.76|54.46|54.76|54.46|54.76|54.46|54.75|54.45|3
1731616180000|2024-11-14 20:29:40|54.75|54.45|54.75|54.45|54.75|54.45|54.75|54.45|1
1731616190000|2024-11-14 20:29:50|54.74|54.44|54.72|54.42|54.75|54.45|54.68|54.38|7
1731616200000|2024-11-14 20:30:00|54.74|54.44|54.72|54.42|54.77|54.47|54.72|54.42|9
1731616210000|2024-11-14 20:30:10|54.73|54.43|54.66|54.36|54.76|54.46|54.66|54.36|9
1731616220000|2024-11-14 20:30:20|54.68|54.38|54.65|54.35|54.68|54.38|54.64|54.34|8
1731616230000|2024-11-14 20:30:30|54.66|54.36|54.72|54.42|54.75|54.45|54.66|54.36|8
1731616240000|2024-11-14 20:30:40|54.71|54.41|54.65|54.35|54.71|54.41|54.64|54.34|9
1731616250000|2024-11-14 20:30:50|54.66|54.36|54.66|54.36|54.66|54.36|54.65|54.35|3
1731616260000|2024-11-14 20:31:00|54.67|54.37|54.68|54.38|54.72|54.42|54.67|54.37|8
1731616270000|2024-11-14 20:31:10|54.69|54.39|54.68|54.38|54.69|54.39|54.68|54.38|4
1731616280000|2024-11-14 20:31:20|54.69|54.39|54.66|54.36|54.71|54.41|54.65|54.35|10
1731616290000|2024-11-14 20:31:30|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|2
1731616300000|2024-11-14 20:31:40|54.67|54.37|54.68|54.38|54.73|54.43|54.67|54.37|16
1731616310000|2024-11-14 20:31:50|54.71|54.41|54.65|54.35|54.72|54.42|54.65|54.35|8
1731616320000|2024-11-14 20:32:00|54.66|54.36|54.65|54.35|54.66|54.36|54.65|54.35|2
1731616330000|2024-11-14 20:32:10|54.66|54.36|54.63|54.33|54.66|54.36|54.63|54.33|8
1731616340000|2024-11-14 20:32:20|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|6
1731616350000|2024-11-14 20:32:30|54.62|54.32|54.57|54.27|54.62|54.32|54.56|54.26|12
1731616360000|2024-11-14 20:32:40|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1731616370000|2024-11-14 20:32:50|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1731616380000|2024-11-14 20:33:00|54.56|54.26|54.52|54.22|54.57|54.27|54.51|54.21|11
1731616390000|2024-11-14 20:33:10|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|5
1731616400000|2024-11-14 20:33:20|54.5|54.2|54.53|54.23|54.53|54.23|54.5|54.2|8
1731616410000|2024-11-14 20:33:30|54.54|54.24|54.53|54.23|54.55|54.25|54.53|54.23|6
1731616420000|2024-11-14 20:33:40|54.54|54.24|54.55|54.25|54.55|54.25|54.53|54.23|4
1731616430000|2024-11-14 20:33:50|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731616440000|2024-11-14 20:34:00|54.53|54.23|54.63|54.33|54.64|54.34|54.53|54.23|9
1731616450000|2024-11-14 20:34:10|54.64|54.34|54.61|54.31|54.65|54.35|54.6|54.3|10
1731616460000|2024-11-14 20:34:20|54.62|54.32|54.61|54.31|54.63|54.33|54.61|54.31|4
1731616470000|2024-11-14 20:34:30|54.62|54.32|54.66|54.36|54.66|54.36|54.62|54.32|7
1731616480000|2024-11-14 20:34:40|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1731616490000|2024-11-14 20:34:50|54.68|54.38|54.64|54.34|54.68|54.38|54.64|54.34|5
1731616500000|2024-11-14 20:35:00|54.65|54.35|54.66|54.36|54.66|54.36|54.63|54.33|10
1731616510000|2024-11-14 20:35:10|54.65|54.35|54.66|54.36|54.66|54.36|54.63|54.33|8
1731616520000|2024-11-14 20:35:20|54.65|54.35|54.63|54.33|54.66|54.36|54.63|54.33|9
1731616530000|2024-11-14 20:35:30|54.64|54.34|54.65|54.35|54.65|54.35|54.59|54.29|14
1731616540000|2024-11-14 20:35:40|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|6
1731616550000|2024-11-14 20:35:50|54.6|54.3|54.62|54.32|54.63|54.33|54.6|54.3|6
1731616560000|2024-11-14 20:36:00|54.63|54.33|54.63|54.33|54.64|54.34|54.63|54.33|3
1731616570000|2024-11-14 20:36:10|54.64|54.34|54.61|54.31|54.64|54.34|54.61|54.31|8
1731616580000|2024-11-14 20:36:20|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|2
1731616590000|2024-11-14 20:36:30|54.65|54.35|54.65|54.35|54.65|54.35|54.65|54.35|1
1731616600000|2024-11-14 20:36:40|54.64|54.34|54.63|54.33|54.65|54.35|54.62|54.32|10
1731616610000|2024-11-14 20:36:50|54.64|54.34|54.64|54.34|54.64|54.34|54.63|54.33|5
1731616620000|2024-11-14 20:37:00|54.63|54.33|54.62|54.32|54.63|54.33|54.62|54.32|4
1731616630000|2024-11-14 20:37:10|54.61|54.31|54.57|54.27|54.61|54.31|54.57|54.27|3
1731616640000|2024-11-14 20:37:20|54.58|54.28|54.56|54.26|54.59|54.29|54.56|54.26|5
1731616650000|2024-11-14 20:37:30|54.57|54.27|54.54|54.24|54.57|54.27|54.53|54.23|8
1731616660000|2024-11-14 20:37:40|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731616670000|2024-11-14 20:37:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1731616680000|2024-11-14 20:38:00|54.54|54.24|54.54|54.24|54.54|54.24|54.54|54.24|1
1731616690000|2024-11-14 20:38:10|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|4
1731616700000|2024-11-14 20:38:20|54.51|54.21|54.43|54.13|54.51|54.21|54.43|54.13|7
1731616710000|2024-11-14 20:38:30|54.44|54.14|54.43|54.13|54.44|54.14|54.43|54.13|2
1731616720000|2024-11-14 20:38:40|54.42|54.12|54.37|54.07|54.42|54.12|54.37|54.07|12
1731616730000|2024-11-14 20:38:50|54.38|54.08|54.38|54.08|54.38|54.08|54.37|54.07|3
1731616740000|2024-11-14 20:39:00|54.36|54.06|54.36|54.06|54.37|54.07|54.36|54.06|5
1731616750000|2024-11-14 20:39:10|54.37|54.07|54.42|54.12|54.42|54.12|54.36|54.06|8
1731616760000|2024-11-14 20:39:20|54.43|54.13|54.43|54.13|54.44|54.14|54.43|54.13|7
1731616770000|2024-11-14 20:39:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1731616780000|2024-11-14 20:39:40|54.43|54.13|54.43|54.13|54.43|54.13|54.43|54.13|1
1731616790000|2024-11-14 20:39:50|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|7
1731616800000|2024-11-14 20:40:00|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1731616810000|2024-11-14 20:40:10|54.45|54.15|54.52|54.22|54.53|54.23|54.44|54.14|17
1731616820000|2024-11-14 20:40:20|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|4
1731616830000|2024-11-14 20:40:30|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|6
1731616840000|2024-11-14 20:40:40|54.55|54.25|54.56|54.26|54.56|54.26|54.54|54.24|6
1731616850000|2024-11-14 20:40:50|54.57|54.27|54.58|54.28|54.59|54.29|54.56|54.26|6
1731616860000|2024-11-14 20:41:00|54.61|54.31|54.58|54.28|54.62|54.32|54.58|54.28|10
1731616870000|2024-11-14 20:41:10|54.57|54.27|54.59|54.29|54.59|54.29|54.57|54.27|7
1731616880000|2024-11-14 20:41:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|12
1731616890000|2024-11-14 20:41:30|54.58|54.28|54.55|54.25|54.58|54.28|54.54|54.24|5
1731616900000|2024-11-14 20:41:40|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|6
1731616910000|2024-11-14 20:41:50|54.58|54.28|54.59|54.29|54.59|54.29|54.57|54.27|6
1731616920000|2024-11-14 20:42:00|54.58|54.28|54.56|54.26|54.58|54.28|54.56|54.26|3
1731616930000|2024-11-14 20:42:10|54.57|54.27|54.55|54.25|54.57|54.27|54.55|54.25|3
1731616940000|2024-11-14 20:42:20|54.54|54.24|54.53|54.23|54.57|54.27|54.52|54.22|11
1731616950000|2024-11-14 20:42:30|54.52|54.22|54.56|54.26|54.56|54.26|54.52|54.22|9
1731616960000|2024-11-14 20:42:40|54.57|54.27|54.56|54.26|54.57|54.27|54.56|54.26|8
1731616970000|2024-11-14 20:42:50|54.57|54.27|54.61|54.31|54.61|54.31|54.56|54.26|20
1731616980000|2024-11-14 20:43:00|54.62|54.32|54.61|54.31|54.63|54.33|54.58|54.28|14
1731616990000|2024-11-14 20:43:10|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|12
1731617000000|2024-11-14 20:43:20|54.61|54.31|54.59|54.29|54.61|54.31|54.59|54.29|2
1731617010000|2024-11-14 20:43:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|10
1731617020000|2024-11-14 20:43:40|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|4
1731617030000|2024-11-14 20:43:50|54.58|54.28|54.64|54.34|54.65|54.35|54.58|54.28|11
1731617040000|2024-11-14 20:44:00|54.65|54.35|54.65|54.35|54.66|54.36|54.64|54.34|7
1731617050000|2024-11-14 20:44:10|54.64|54.34|54.62|54.32|54.65|54.35|54.59|54.29|10
1731617060000|2024-11-14 20:44:20|54.63|54.33|54.62|54.32|54.63|54.33|54.61|54.31|6
1731617070000|2024-11-14 20:44:30|54.61|54.31|54.61|54.31|54.62|54.32|54.57|54.27|12
1731617080000|2024-11-14 20:44:40|54.6|54.3|54.57|54.27|54.6|54.3|54.57|54.27|7
1731617090000|2024-11-14 20:44:50|54.58|54.28|54.62|54.32|54.62|54.32|54.58|54.28|11
1731617100000|2024-11-14 20:45:00|54.61|54.31|54.61|54.31|54.62|54.32|54.57|54.27|13
1731617110000|2024-11-14 20:45:10|54.6|54.3|54.56|54.26|54.6|54.3|54.55|54.25|11
1731617120000|2024-11-14 20:45:20|54.57|54.27|54.62|54.32|54.62|54.32|54.56|54.26|11
1731617130000|2024-11-14 20:45:30|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|5
1731617140000|2024-11-14 20:45:40|54.62|54.32|54.61|54.31|54.63|54.33|54.59|54.29|7
1731617150000|2024-11-14 20:45:50|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|9
1731617160000|2024-11-14 20:46:00|54.61|54.31|54.61|54.31|54.62|54.32|54.61|54.31|7
1731617170000|2024-11-14 20:46:10|54.62|54.32|54.56|54.26|54.62|54.32|54.56|54.26|13
1731617180000|2024-11-14 20:46:20|54.55|54.25|54.53|54.23|54.56|54.26|54.53|54.23|4
1731617190000|2024-11-14 20:46:30|54.52|54.22|54.51|54.21|54.52|54.22|54.51|54.21|4
1731617200000|2024-11-14 20:46:40|54.52|54.22|54.52|54.22|54.52|54.22|54.52|54.22|1
1731617210000|2024-11-14 20:46:50|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|6
1731617220000|2024-11-14 20:47:00|54.55|54.25|54.58|54.28|54.6|54.3|54.55|54.25|8
1731617230000|2024-11-14 20:47:10|54.57|54.27|54.57|54.27|54.62|54.32|54.56|54.26|23
1731617240000|2024-11-14 20:47:20|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|4
1731617250000|2024-11-14 20:47:30|54.58|54.28|54.58|54.28|54.62|54.32|54.57|54.27|9
1731617260000|2024-11-14 20:47:40|54.57|54.27|54.55|54.25|54.58|54.28|54.54|54.24|13
1731617270000|2024-11-14 20:47:50|54.54|54.24|54.53|54.23|54.54|54.24|54.53|54.23|2
1731617280000|2024-11-14 20:48:00|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|9
1731617290000|2024-11-14 20:48:10|54.55|54.25|54.55|54.25|54.55|54.25|54.54|54.24|3
1731617300000|2024-11-14 20:48:20|54.54|54.24|54.52|54.22|54.54|54.24|54.51|54.21|7
1731617310000|2024-11-14 20:48:30|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1731617320000|2024-11-14 20:48:40|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|5
1731617330000|2024-11-14 20:48:50|54.53|54.23|54.52|54.22|54.53|54.23|54.52|54.22|2
1731617340000|2024-11-14 20:49:00|54.49|54.19|54.52|54.22|54.53|54.23|54.48|54.18|12
1731617350000|2024-11-14 20:49:10|54.51|54.21|54.47|54.17|54.52|54.22|54.47|54.17|5
1731617360000|2024-11-14 20:49:20|54.46|54.16|54.44|54.14|54.46|54.16|54.44|54.14|7
1731617370000|2024-11-14 20:49:30|54.43|54.13|54.43|54.13|54.43|54.13|54.42|54.12|3
1731617380000|2024-11-14 20:49:40|54.42|54.12|54.44|54.14|54.44|54.14|54.42|54.12|3
1731617390000|2024-11-14 20:49:50|54.43|54.13|54.44|54.14|54.44|54.14|54.43|54.13|8
1731617400000|2024-11-14 20:50:00|54.45|54.15|54.45|54.15|54.46|54.16|54.45|54.15|5
1731617410000|2024-11-14 20:50:10|54.46|54.16|54.48|54.18|54.49|54.19|54.45|54.15|10
1731617420000|2024-11-14 20:50:20|54.49|54.19|54.48|54.18|54.51|54.21|54.48|54.18|11
1731617430000|2024-11-14 20:50:30|54.49|54.19|54.49|54.19|54.49|54.19|54.47|54.17|7
1731617440000|2024-11-14 20:50:40|54.51|54.21|54.48|54.18|54.53|54.23|54.48|54.18|13
1731617450000|2024-11-14 20:50:50|54.49|54.19|54.53|54.23|54.53|54.23|54.48|54.18|9
1731617460000|2024-11-14 20:51:00|54.54|54.24|54.53|54.23|54.54|54.24|54.52|54.22|6
1731617470000|2024-11-14 20:51:10|54.54|54.24|54.58|54.28|54.58|54.28|54.54|54.24|9
1731617480000|2024-11-14 20:51:20|54.59|54.29|54.56|54.26|54.59|54.29|54.56|54.26|8
1731617490000|2024-11-14 20:51:30|54.55|54.25|54.52|54.22|54.55|54.25|54.48|54.18|10
1731617500000|2024-11-14 20:51:40|54.53|54.23|54.53|54.23|54.54|54.24|54.53|54.23|3
1731617510000|2024-11-14 20:51:50|54.54|54.24|54.54|54.24|54.54|54.24|54.53|54.23|3
1731617520000|2024-11-14 20:52:00|54.53|54.23|54.55|54.25|54.55|54.25|54.53|54.23|3
1731617530000|2024-11-14 20:52:10|54.54|54.24|54.56|54.26|54.56|54.26|54.53|54.23|9
1731617540000|2024-11-14 20:52:20|54.57|54.27|54.55|54.25|54.57|54.27|54.54|54.24|4
1731617550000|2024-11-14 20:52:30|54.56|54.26|54.57|54.27|54.57|54.27|54.54|54.24|8
1731617560000|2024-11-14 20:52:40|54.56|54.26|54.59|54.29|54.61|54.31|54.56|54.26|6
1731617570000|2024-11-14 20:52:50|54.58|54.28|54.57|54.27|54.58|54.28|54.56|54.26|6
1731617580000|2024-11-14 20:53:00|54.58|54.28|54.54|54.24|54.58|54.28|54.54|54.24|6
1731617590000|2024-11-14 20:53:10|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|9
1731617600000|2024-11-14 20:53:20|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|6
1731617610000|2024-11-14 20:53:30|54.56|54.26|54.55|54.25|54.56|54.26|54.55|54.25|12
1731617630000|2024-11-14 20:53:50|54.54|54.24|54.53|54.23|54.54|54.24|54.51|54.21|9
1731617640000|2024-11-14 20:54:00|54.52|54.22|54.53|54.23|54.53|54.23|54.52|54.22|6
1731617650000|2024-11-14 20:54:10|54.54|54.24|54.55|54.25|54.56|54.26|54.54|54.24|6
1731617660000|2024-11-14 20:54:20|54.54|54.24|54.56|54.26|54.56|54.26|54.54|54.24|7
1731617670000|2024-11-14 20:54:30|54.55|54.25|54.55|54.25|54.55|54.25|54.55|54.25|1
1731617680000|2024-11-14 20:54:40|54.54|54.24|54.55|54.25|54.55|54.25|54.54|54.24|6
1731617690000|2024-11-14 20:54:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|5
1731617700000|2024-11-14 20:55:00|54.55|54.25|54.54|54.24|54.55|54.25|54.53|54.23|4
1731617710000|2024-11-14 20:55:10|54.55|54.25|54.49|54.19|54.55|54.25|54.49|54.19|7
1731617720000|2024-11-14 20:55:20|54.5|54.2|54.52|54.22|54.53|54.23|54.49|54.19|9
1731617730000|2024-11-14 20:55:30|54.53|54.23|54.54|54.24|54.54|54.24|54.53|54.23|6
1731617740000|2024-11-14 20:55:40|54.55|54.25|54.56|54.26|54.57|54.27|54.55|54.25|4
1731617750000|2024-11-14 20:55:50|54.57|54.27|54.58|54.28|54.59|54.29|54.57|54.27|6
1731617760000|2024-11-14 20:56:00|54.59|54.29|54.61|54.31|54.64|54.34|54.59|54.29|17
1731617770000|2024-11-14 20:56:10|54.6|54.3|54.64|54.34|54.65|54.35|54.6|54.3|10
1731617780000|2024-11-14 20:56:20|54.63|54.33|54.63|54.33|54.64|54.34|54.62|54.32|5
1731617790000|2024-11-14 20:56:30|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|5
1731617800000|2024-11-14 20:56:40|54.6|54.3|54.61|54.31|54.61|54.31|54.58|54.28|10
1731617810000|2024-11-14 20:56:50|54.6|54.3|54.6|54.3|54.61|54.31|54.59|54.29|7
1731617820000|2024-11-14 20:57:00|54.61|54.31|54.6|54.3|54.62|54.32|54.58|54.28|8
1731617830000|2024-11-14 20:57:10|54.59|54.29|54.57|54.27|54.59|54.29|54.57|54.27|5
1731617840000|2024-11-14 20:57:20|54.58|54.28|54.59|54.29|54.59|54.29|54.58|54.28|2
1731617850000|2024-11-14 20:57:30|54.58|54.28|54.57|54.27|54.58|54.28|54.57|54.27|2
1731617860000|2024-11-14 20:57:40|54.55|54.25|54.54|54.24|54.55|54.25|54.54|54.24|2
1731617870000|2024-11-14 20:57:50|54.53|54.23|54.53|54.23|54.53|54.23|54.52|54.22|3
1731617880000|2024-11-14 20:58:00|54.52|54.22|54.49|54.19|54.53|54.23|54.49|54.19|4
1731617890000|2024-11-14 20:58:10|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|4
1731617910000|2024-11-14 20:58:30|54.48|54.18|54.49|54.19|54.49|54.19|54.48|54.18|2
1731617920000|2024-11-14 20:58:40|54.48|54.18|54.53|54.23|54.53|54.23|54.48|54.18|9
1731617930000|2024-11-14 20:58:50|54.54|54.24|54.52|54.22|54.54|54.24|54.52|54.22|5
1731617940000|2024-11-14 20:59:00|54.53|54.23|54.54|54.24|54.54|54.24|54.48|54.18|11
1731617950000|2024-11-14 20:59:10|54.53|54.23|54.57|54.27|54.57|54.27|54.53|54.23|11
1731617960000|2024-11-14 20:59:20|54.56|54.26|54.55|54.25|54.57|54.27|54.55|54.25|10
1731617970000|2024-11-14 20:59:30|54.53|54.23|54.53|54.23|54.53|54.23|54.53|54.23|1
1731617980000|2024-11-14 20:59:40|54.52|54.22|54.52|54.22|54.52|54.22|54.49|54.19|10
1731617990000|2024-11-14 20:59:50|54.51|54.21|54.53|54.23|54.53|54.23|54.49|54.19|10
1731618000000|2024-11-14 21:00:00|54.52|54.22|54.54|54.24|54.55|54.25|54.47|54.17|17
1731618010000|2024-11-14 21:00:10|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|11
1731618020000|2024-11-14 21:00:20|54.56|54.26|54.57|54.27|54.58|54.28|54.55|54.25|14
1731618030000|2024-11-14 21:00:30|54.56|54.26|54.53|54.23|54.56|54.26|54.53|54.23|9
1731618040000|2024-11-14 21:00:40|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1731618050000|2024-11-14 21:00:50|54.55|54.25|54.56|54.26|54.56|54.26|54.55|54.25|2
1731618060000|2024-11-14 21:01:00|54.55|54.25|54.55|54.25|54.56|54.26|54.54|54.24|9
1731618070000|2024-11-14 21:01:10|54.56|54.26|54.57|54.27|54.57|54.27|54.56|54.26|2
1731618080000|2024-11-14 21:01:20|54.58|54.28|54.58|54.28|54.58|54.28|54.55|54.25|8
1731618090000|2024-11-14 21:01:30|54.59|54.29|54.67|54.37|54.67|54.37|54.59|54.29|10
1731618100000|2024-11-14 21:01:40|54.66|54.36|54.66|54.36|54.66|54.36|54.66|54.36|1
1731618110000|2024-11-14 21:01:50|54.67|54.37|54.68|54.38|54.7|54.4|54.66|54.36|11
1731618120000|2024-11-14 21:02:00|54.67|54.37|54.71|54.41|54.71|54.41|54.67|54.37|9
1731618130000|2024-11-14 21:02:10|54.72|54.42|54.75|54.45|54.75|54.45|54.72|54.42|4
1731618140000|2024-11-14 21:02:20|54.76|54.46|54.72|54.42|54.76|54.46|54.72|54.42|13
1731618150000|2024-11-14 21:02:30|54.71|54.41|54.69|54.39|54.72|54.42|54.68|54.38|13
1731618160000|2024-11-14 21:02:40|54.67|54.37|54.67|54.37|54.68|54.38|54.66|54.36|5
1731618170000|2024-11-14 21:02:50|54.66|54.36|54.66|54.36|54.67|54.37|54.66|54.36|3
1731618180000|2024-11-14 21:03:00|54.67|54.37|54.66|54.36|54.67|54.37|54.65|54.35|14
1731618190000|2024-11-14 21:03:10|54.65|54.35|54.66|54.36|54.66|54.36|54.65|54.35|4
1731618200000|2024-11-14 21:03:20|54.65|54.35|54.58|54.28|54.66|54.36|54.58|54.28|15
1731618210000|2024-11-14 21:03:30|54.57|54.27|54.57|54.27|54.62|54.32|54.57|54.27|13
1731618220000|2024-11-14 21:03:40|54.58|54.28|54.56|54.26|54.58|54.28|54.55|54.25|11
1731618230000|2024-11-14 21:03:50|54.55|54.25|54.57|54.27|54.57|54.27|54.54|54.24|5
1731618240000|2024-11-14 21:04:00|54.59|54.29|54.61|54.31|54.62|54.32|54.59|54.29|9
1731618250000|2024-11-14 21:04:10|54.62|54.32|54.64|54.34|54.64|54.34|54.62|54.32|5
1731618260000|2024-11-14 21:04:20|54.65|54.35|54.66|54.36|54.66|54.36|54.64|54.34|4
1731618270000|2024-11-14 21:04:30|54.65|54.35|54.63|54.33|54.65|54.35|54.62|54.32|5
1731618280000|2024-11-14 21:04:40|54.62|54.32|54.62|54.32|54.63|54.33|54.61|54.31|9
1731618290000|2024-11-14 21:04:50|54.61|54.31|54.62|54.32|54.62|54.32|54.61|54.31|4
1731618300000|2024-11-14 21:05:00|54.63|54.33|54.62|54.32|54.64|54.34|54.62|54.32|4
1731618310000|2024-11-14 21:05:10|54.63|54.33|54.63|54.33|54.65|54.35|54.63|54.33|7
1731618320000|2024-11-14 21:05:20|54.64|54.34|54.62|54.32|54.64|54.34|54.62|54.32|3
1731618330000|2024-11-14 21:05:30|54.61|54.31|54.55|54.25|54.62|54.32|54.54|54.24|15
1731618340000|2024-11-14 21:05:40|54.54|54.24|54.5|54.2|54.55|54.25|54.5|54.2|11
1731618350000|2024-11-14 21:05:50|54.49|54.19|54.51|54.21|54.53|54.23|54.48|54.18|10
1731618360000|2024-11-14 21:06:00|54.5|54.2|54.5|54.2|54.51|54.21|54.5|54.2|3
1731618370000|2024-11-14 21:06:10|54.51|54.21|54.51|54.21|54.51|54.21|54.5|54.2|11
1731618380000|2024-11-14 21:06:20|54.5|54.2|54.51|54.21|54.51|54.21|54.5|54.2|10
1731618390000|2024-11-14 21:06:30|54.52|54.22|54.53|54.23|54.54|54.24|54.51|54.21|12
1731618400000|2024-11-14 21:06:40|54.54|54.24|54.55|54.25|54.56|54.26|54.53|54.23|8
1731618410000|2024-11-14 21:06:50|54.54|54.24|54.54|54.24|54.55|54.25|54.54|54.24|3
1731618420000|2024-11-14 21:07:00|54.53|54.23|54.52|54.22|54.53|54.23|54.51|54.21|6
1731618430000|2024-11-14 21:07:10|54.53|54.23|54.45|54.15|54.53|54.23|54.43|54.13|14
1731618440000|2024-11-14 21:07:20|54.46|54.16|54.45|54.15|54.47|54.17|54.44|54.14|10
1731618450000|2024-11-14 21:07:30|54.44|54.14|54.43|54.13|54.45|54.15|54.41|54.11|19
1731618460000|2024-11-14 21:07:40|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|7
1731618470000|2024-11-14 21:07:50|54.42|54.12|54.43|54.13|54.44|54.14|54.42|54.12|6
1731618480000|2024-11-14 21:08:00|54.44|54.14|54.49|54.19|54.49|54.19|54.44|54.14|8
1731618490000|2024-11-14 21:08:10|54.47|54.17|54.51|54.21|54.51|54.21|54.47|54.17|8
1731618500000|2024-11-14 21:08:20|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|8
1731618510000|2024-11-14 21:08:30|54.54|54.24|54.54|54.24|54.54|54.24|54.52|54.22|7
1731618520000|2024-11-14 21:08:40|54.55|54.25|54.53|54.23|54.55|54.25|54.53|54.23|3
1731618530000|2024-11-14 21:08:50|54.52|54.22|54.53|54.23|54.54|54.24|54.52|54.22|6
1731618540000|2024-11-14 21:09:00|54.52|54.22|54.51|54.21|54.52|54.22|54.5|54.2|6
1731618550000|2024-11-14 21:09:10|54.5|54.2|54.45|54.15|54.5|54.2|54.44|54.14|11
1731618560000|2024-11-14 21:09:20|54.44|54.14|54.37|54.07|54.44|54.14|54.35|54.05|20
1731618570000|2024-11-14 21:09:30|54.4|54.1|54.41|54.11|54.43|54.13|54.4|54.1|20
1731618580000|2024-11-14 21:09:40|54.4|54.1|54.41|54.11|54.41|54.11|54.4|54.1|6
1731618590000|2024-11-14 21:09:50|54.4|54.1|54.42|54.12|54.42|54.12|54.4|54.1|9
1731618600000|2024-11-14 21:10:00|54.43|54.13|54.45|54.15|54.46|54.16|54.43|54.13|12
1731618610000|2024-11-14 21:10:10|54.46|54.16|54.43|54.13|54.46|54.16|54.43|54.13|6
1731618620000|2024-11-14 21:10:20|54.44|54.14|54.44|54.14|54.44|54.14|54.42|54.12|13
1731618630000|2024-11-14 21:10:30|54.43|54.13|54.41|54.11|54.44|54.14|54.41|54.11|11
1731618640000|2024-11-14 21:10:40|54.39|54.09|54.41|54.11|54.41|54.11|54.38|54.08|5
1731618650000|2024-11-14 21:10:50|54.42|54.12|54.42|54.12|54.42|54.12|54.41|54.11|9
1731618660000|2024-11-14 21:11:00|54.41|54.11|54.45|54.15|54.45|54.15|54.41|54.11|11
1731618670000|2024-11-14 21:11:10|54.44|54.14|54.43|54.13|54.45|54.15|54.43|54.13|8
1731618680000|2024-11-14 21:11:20|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1731618690000|2024-11-14 21:11:30|54.45|54.15|54.42|54.12|54.45|54.15|54.42|54.12|4
1731618700000|2024-11-14 21:11:40|54.41|54.11|54.43|54.13|54.43|54.13|54.41|54.11|13
1731618710000|2024-11-14 21:11:50|54.42|54.12|54.45|54.15|54.45|54.15|54.41|54.11|14
1731618720000|2024-11-14 21:12:00|54.44|54.14|54.45|54.15|54.46|54.16|54.44|54.14|10
1731618730000|2024-11-14 21:12:10|54.46|54.16|54.51|54.21|54.52|54.22|54.46|54.16|14
1731618740000|2024-11-14 21:12:20|54.5|54.2|54.47|54.17|54.51|54.21|54.46|54.16|16
1731618750000|2024-11-14 21:12:30|54.48|54.18|54.47|54.17|54.53|54.23|54.46|54.16|14
1731618760000|2024-11-14 21:12:40|54.48|54.18|54.5|54.2|54.51|54.21|54.48|54.18|6
1731618770000|2024-11-14 21:12:50|54.49|54.19|54.5|54.2|54.5|54.2|54.47|54.17|7
1731618780000|2024-11-14 21:13:00|54.49|54.19|54.44|54.14|54.51|54.21|54.44|54.14|9
1731618790000|2024-11-14 21:13:10|54.45|54.15|54.44|54.14|54.45|54.15|54.44|54.14|2
1731618800000|2024-11-14 21:13:20|54.45|54.15|54.43|54.13|54.45|54.15|54.43|54.13|7
1731618810000|2024-11-14 21:13:30|54.44|54.14|54.44|54.14|54.44|54.14|54.43|54.13|3
1731618820000|2024-11-14 21:13:40|54.43|54.13|54.4|54.1|54.44|54.14|54.4|54.1|8
1731618830000|2024-11-14 21:13:50|54.39|54.09|54.41|54.11|54.41|54.11|54.36|54.06|9
1731618840000|2024-11-14 21:14:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|4
1731618850000|2024-11-14 21:14:10|54.44|54.14|54.44|54.14|54.45|54.15|54.43|54.13|7
1731618860000|2024-11-14 21:14:20|54.43|54.13|54.45|54.15|54.45|54.15|54.43|54.13|7
1731618870000|2024-11-14 21:14:30|54.44|54.14|54.44|54.14|54.46|54.16|54.44|54.14|5
1731618880000|2024-11-14 21:14:40|54.45|54.15|54.46|54.16|54.46|54.16|54.44|54.14|6
1731618890000|2024-11-14 21:14:50|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|7
1731618900000|2024-11-14 21:15:00|54.46|54.16|54.45|54.15|54.48|54.18|54.44|54.14|10
1731618910000|2024-11-14 21:15:10|54.44|54.14|54.47|54.17|54.47|54.17|54.43|54.13|6
1731618920000|2024-11-14 21:15:20|54.46|54.16|54.46|54.16|54.48|54.18|54.45|54.15|7
1731618930000|2024-11-14 21:15:30|54.47|54.17|54.55|54.25|54.55|54.25|54.46|54.16|12
1731618940000|2024-11-14 21:15:40|54.54|54.24|54.52|54.22|54.56|54.26|54.52|54.22|10
1731618950000|2024-11-14 21:15:50|54.51|54.21|54.51|54.21|54.51|54.21|54.51|54.21|1
1731618960000|2024-11-14 21:16:00|54.52|54.22|54.52|54.22|54.52|54.22|54.51|54.21|3
1731618970000|2024-11-14 21:16:10|54.51|54.21|54.54|54.24|54.54|54.24|54.48|54.18|6
1731618980000|2024-11-14 21:16:20|54.55|54.25|54.57|54.27|54.57|54.27|54.55|54.25|5
1731618990000|2024-11-14 21:16:30|54.58|54.28|54.61|54.31|54.61|54.31|54.57|54.27|6
1731619000000|2024-11-14 21:16:40|54.62|54.32|54.64|54.34|54.65|54.35|54.61|54.31|11
1731619010000|2024-11-14 21:16:50|54.65|54.35|54.64|54.34|54.65|54.35|54.63|54.33|8
1731619020000|2024-11-14 21:17:00|54.63|54.33|54.61|54.31|54.63|54.33|54.61|54.31|3
1731619030000|2024-11-14 21:17:10|54.62|54.32|54.65|54.35|54.66|54.36|54.62|54.32|6
1731619040000|2024-11-14 21:17:20|54.66|54.36|54.7|54.4|54.71|54.41|54.65|54.35|9
1731619050000|2024-11-14 21:17:30|54.71|54.41|54.7|54.4|54.71|54.41|54.66|54.36|15
1731619060000|2024-11-14 21:17:40|54.69|54.39|54.66|54.36|54.7|54.4|54.66|54.36|12
1731619070000|2024-11-14 21:17:50|54.67|54.37|54.67|54.37|54.68|54.38|54.67|54.37|3
1731619080000|2024-11-14 21:18:00|54.69|54.39|54.71|54.41|54.72|54.42|54.66|54.36|15
1731619090000|2024-11-14 21:18:10|54.72|54.42|54.71|54.41|54.74|54.44|54.71|54.41|7
1731619100000|2024-11-14 21:18:20|54.72|54.42|54.76|54.46|54.76|54.46|54.72|54.42|5
1731619110000|2024-11-14 21:18:30|54.75|54.45|54.71|54.41|54.75|54.45|54.71|54.41|5
1731619120000|2024-11-14 21:18:40|54.72|54.42|54.76|54.46|54.76|54.46|54.72|54.42|7
1731619130000|2024-11-14 21:18:50|54.77|54.47|54.77|54.47|54.77|54.47|54.76|54.46|3
1731619140000|2024-11-14 21:19:00|54.76|54.46|54.72|54.42|54.77|54.47|54.72|54.42|13
1731619150000|2024-11-14 21:19:10|54.71|54.41|54.73|54.43|54.73|54.43|54.71|54.41|7
1731619160000|2024-11-14 21:19:20|54.72|54.42|54.77|54.47|54.78|54.48|54.72|54.42|11
1731619170000|2024-11-14 21:19:30|54.76|54.46|54.78|54.48|54.78|54.48|54.76|54.46|5
1731619180000|2024-11-14 21:19:40|54.79|54.49|54.82|54.52|54.82|54.52|54.79|54.49|4
1731619190000|2024-11-14 21:19:50|54.83|54.53|54.84|54.54|54.84|54.54|54.83|54.53|2
1731619200000|2024-11-14 21:20:00|54.83|54.53|54.82|54.52|54.83|54.53|54.75|54.45|13
1731619210000|2024-11-14 21:20:10|54.81|54.51|54.81|54.51|54.82|54.52|54.81|54.51|3
1731619220000|2024-11-14 21:20:20|54.82|54.52|54.83|54.53|54.85|54.55|54.81|54.51|10
1731619230000|2024-11-14 21:20:30|54.82|54.52|54.85|54.55|54.86|54.56|54.82|54.52|6
1731619240000|2024-11-14 21:20:40|54.84|54.54|54.84|54.54|54.84|54.54|54.83|54.53|3
1731619250000|2024-11-14 21:20:50|54.85|54.55|54.86|54.56|54.86|54.56|54.84|54.54|4
1731619260000|2024-11-14 21:21:00|54.85|54.55|54.86|54.56|54.87|54.57|54.85|54.55|7
1731619270000|2024-11-14 21:21:10|54.85|54.55|54.9|54.6|54.9|54.6|54.83|54.53|8
1731619280000|2024-11-14 21:21:20|54.91|54.61|54.93|54.63|54.94|54.64|54.9|54.6|10
1731619290000|2024-11-14 21:21:30|54.92|54.62|54.92|54.62|54.92|54.62|54.92|54.62|1
1731619300000|2024-11-14 21:21:40|54.93|54.63|54.93|54.63|54.95|54.65|54.92|54.62|15
1731619310000|2024-11-14 21:21:50|54.94|54.64|54.94|54.64|54.94|54.64|54.92|54.62|9
1731619320000|2024-11-14 21:22:00|54.95|54.65|54.95|54.65|54.96|54.66|54.94|54.64|11
1731619330000|2024-11-14 21:22:10|54.94|54.64|54.95|54.65|54.95|54.65|54.92|54.62|12
1731619350000|2024-11-14 21:22:30|54.94|54.64|54.91|54.61|54.94|54.64|54.91|54.61|4
1731619360000|2024-11-14 21:22:40|54.92|54.62|54.91|54.61|54.92|54.62|54.91|54.61|4
1731619370000|2024-11-14 21:22:50|54.89|54.59|54.91|54.61|54.91|54.61|54.89|54.59|7
1731619380000|2024-11-14 21:23:00|54.92|54.62|54.93|54.63|54.93|54.63|54.92|54.62|2
1731619390000|2024-11-14 21:23:10|54.92|54.62|54.91|54.61|54.93|54.63|54.91|54.61|6
1731619410000|2024-11-14 21:23:30|54.92|54.62|54.94|54.64|54.94|54.64|54.92|54.62|3
1731619420000|2024-11-14 21:23:40|54.93|54.63|54.94|54.64|54.95|54.65|54.93|54.63|4
1731619430000|2024-11-14 21:23:50|54.93|54.63|54.94|54.64|54.94|54.64|54.93|54.63|4
1731619440000|2024-11-14 21:24:00|54.93|54.63|54.93|54.63|54.94|54.64|54.93|54.63|7
1731619450000|2024-11-14 21:24:10|54.94|54.64|54.99|54.69|55|54.7|54.94|54.64|7
1731619460000|2024-11-14 21:24:20|54.98|54.68|55.02|54.72|55.02|54.72|54.98|54.68|7
1731619470000|2024-11-14 21:24:30|55.01|54.71|55.01|54.71|55.02|54.72|55.01|54.71|3
1731619480000|2024-11-14 21:24:40|55.02|54.72|55.02|54.72|55.02|54.72|55.01|54.71|3
1731619490000|2024-11-14 21:24:50|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1731619500000|2024-11-14 21:25:00|55.02|54.72|55.02|54.72|55.02|54.72|55.02|54.72|1
1731619510000|2024-11-14 21:25:10|55.01|54.71|55.02|54.72|55.02|54.72|54.99|54.69|6
1731619520000|2024-11-14 21:25:20|55.03|54.73|55.03|54.73|55.03|54.73|55.03|54.73|1
1731619530000|2024-11-14 21:25:30|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1731619540000|2024-11-14 21:25:40|55.05|54.75|55.04|54.74|55.05|54.75|55.04|54.74|2
1731619550000|2024-11-14 21:25:50|55.05|54.75|55.07|54.77|55.07|54.77|55.05|54.75|3
1731619560000|2024-11-14 21:26:00|55.06|54.76|55.04|54.74|55.06|54.76|55.04|54.74|3
1731619570000|2024-11-14 21:26:10|55.05|54.75|55.1|54.8|55.1|54.8|55.04|54.74|9
1731619580000|2024-11-14 21:26:20|55.11|54.81|55.1|54.8|55.12|54.82|55.1|54.8|6
1731619590000|2024-11-14 21:26:30|55.09|54.79|55.04|54.74|55.09|54.79|55.04|54.74|5
1731619600000|2024-11-14 21:26:40|55.03|54.73|55.03|54.73|55.03|54.73|55.02|54.72|5
1731619610000|2024-11-14 21:26:50|55.04|54.74|55.03|54.73|55.05|54.75|55.03|54.73|6
1731619620000|2024-11-14 21:27:00|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731619630000|2024-11-14 21:27:10|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731619640000|2024-11-14 21:27:20|55.04|54.74|55.03|54.73|55.04|54.74|55.03|54.73|2
1731619650000|2024-11-14 21:27:30|55.06|54.76|55.06|54.76|55.06|54.76|55.06|54.76|1
1731619690000|2024-11-14 21:28:10|55.07|54.77|55.11|54.81|55.14|54.84|55.07|54.77|14
1731619700000|2024-11-14 21:28:20|55.12|54.82|55.11|54.81|55.12|54.82|55.1|54.8|4
1731619710000|2024-11-14 21:28:30|55.12|54.82|55.14|54.84|55.15|54.85|55.12|54.82|9
1731619720000|2024-11-14 21:28:40|55.13|54.83|55.14|54.84|55.14|54.84|55.13|54.83|4
1731619730000|2024-11-14 21:28:50|55.13|54.83|55.12|54.82|55.13|54.83|55.12|54.82|2
1731619740000|2024-11-14 21:29:00|55.11|54.81|55.11|54.81|55.11|54.81|55.1|54.8|3
1731619750000|2024-11-14 21:29:10|55.12|54.82|55.13|54.83|55.13|54.83|55.12|54.82|2
1731619760000|2024-11-14 21:29:20|55.12|54.82|55.12|54.82|55.12|54.82|55.12|54.82|1
1731619770000|2024-11-14 21:29:30|55.11|54.81|55.11|54.81|55.11|54.81|55.11|54.81|1
1731619800000|2024-11-14 21:30:00|55.12|54.82|55.14|54.84|55.15|54.85|55.11|54.81|9
1731619810000|2024-11-14 21:30:10|55.15|54.85|55.17|54.87|55.18|54.88|55.15|54.85|10
1731619820000|2024-11-14 21:30:20|55.21|54.91|55.21|54.91|55.21|54.91|55.19|54.89|4
1731619830000|2024-11-14 21:30:30|55.2|54.9|55.16|54.86|55.2|54.9|55.14|54.84|11
1731619840000|2024-11-14 21:30:40|55.15|54.85|55.17|54.87|55.17|54.87|55.15|54.85|3
1731619850000|2024-11-14 21:30:50|55.18|54.88|55.21|54.91|55.21|54.91|55.18|54.88|6
1731619860000|2024-11-14 21:31:00|55.2|54.9|55.21|54.91|55.21|54.91|55.17|54.87|6
1731619870000|2024-11-14 21:31:10|55.2|54.9|55.2|54.9|55.2|54.9|55.2|54.9|1
1731619880000|2024-11-14 21:31:20|55.21|54.91|55.21|54.91|55.21|54.91|55.21|54.91|1
1731619890000|2024-11-14 21:31:30|55.22|54.92|55.21|54.91|55.22|54.92|55.21|54.91|2
1731619900000|2024-11-14 21:31:40|55.22|54.92|55.25|54.95|55.25|54.95|55.22|54.92|8
1731619910000|2024-11-14 21:31:50|55.24|54.94|55.27|54.97|55.28|54.98|55.24|54.94|6
1731619920000|2024-11-14 21:32:00|55.28|54.98|55.32|55.02|55.32|55.02|55.27|54.97|8
1731619930000|2024-11-14 21:32:10|55.33|55.03|55.32|55.02|55.33|55.03|55.31|55.01|8
1731619940000|2024-11-14 21:32:20|55.33|55.03|55.34|55.04|55.37|55.07|55.33|55.03|6
1731619950000|2024-11-14 21:32:30|55.33|55.03|55.31|55.01|55.33|55.03|55.31|55.01|3
1731619960000|2024-11-14 21:32:40|55.32|55.02|55.26|54.96|55.32|55.02|55.26|54.96|5
1731619970000|2024-11-14 21:32:50|55.27|54.97|55.27|54.97|55.29|54.99|55.27|54.97|4
1731619980000|2024-11-14 21:33:00|55.28|54.98|55.26|54.96|55.28|54.98|55.26|54.96|5
1731620000000|2024-11-14 21:33:20|55.3|55|55.31|55.01|55.32|55.02|55.3|55|4
1731620010000|2024-11-14 21:33:30|55.3|55|55.26|54.96|55.3|55|55.26|54.96|9
1731620020000|2024-11-14 21:33:40|55.24|54.94|55.24|54.94|55.25|54.95|55.24|54.94|3
1731620030000|2024-11-14 21:33:50|55.23|54.93|55.23|54.93|55.23|54.93|55.22|54.92|3
1731620040000|2024-11-14 21:34:00|55.22|54.92|55.26|54.96|55.27|54.97|55.22|54.92|7
1731620050000|2024-11-14 21:34:10|55.25|54.95|55.24|54.94|55.25|54.95|55.23|54.93|6
1731620060000|2024-11-14 21:34:20|55.23|54.93|55.24|54.94|55.24|54.94|55.23|54.93|2
1731620070000|2024-11-14 21:34:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1731620080000|2024-11-14 21:34:40|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|4
1731620090000|2024-11-14 21:34:50|55.2|54.9|55.23|54.93|55.23|54.93|55.2|54.9|4
1731620100000|2024-11-14 21:35:00|55.24|54.94|55.27|54.97|55.27|54.97|55.23|54.93|8
1731620110000|2024-11-14 21:35:10|55.26|54.96|55.23|54.93|55.26|54.96|55.22|54.92|12
1731620120000|2024-11-14 21:35:20|55.24|54.94|55.24|54.94|55.24|54.94|55.22|54.92|13
1731620130000|2024-11-14 21:35:30|55.23|54.93|55.25|54.95|55.26|54.96|55.22|54.92|8
1731620140000|2024-11-14 21:35:40|55.26|54.96|55.25|54.95|55.26|54.96|55.25|54.95|2
1731620150000|2024-11-14 21:35:50|55.26|54.96|55.27|54.97|55.27|54.97|55.26|54.96|4
1731620160000|2024-11-14 21:36:00|55.26|54.96|55.32|55.02|55.32|55.02|55.26|54.96|6
1731620170000|2024-11-14 21:36:10|55.33|55.03|55.26|54.96|55.34|55.04|55.25|54.95|11
1731620180000|2024-11-14 21:36:20|55.27|54.97|55.27|54.97|55.31|55.01|55.27|54.97|12
1731620200000|2024-11-14 21:36:40|55.28|54.98|55.25|54.95|55.28|54.98|55.25|54.95|6
1731620210000|2024-11-14 21:36:50|55.26|54.96|55.27|54.97|55.28|54.98|55.25|54.95|11
1731620220000|2024-11-14 21:37:00|55.28|54.98|55.33|55.03|55.34|55.04|55.28|54.98|8
1731620230000|2024-11-14 21:37:10|55.34|55.04|55.34|55.04|55.34|55.04|55.33|55.03|3
1731620240000|2024-11-14 21:37:20|55.35|55.05|55.36|55.06|55.37|55.07|55.35|55.05|6
1731620250000|2024-11-14 21:37:30|55.37|55.07|55.37|55.07|55.37|55.07|55.37|55.07|1
1731620260000|2024-11-14 21:37:40|55.4|55.1|55.38|55.08|55.43|55.13|55.38|55.08|10
1731620270000|2024-11-14 21:37:50|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|5
1731620280000|2024-11-14 21:38:00|55.36|55.06|55.37|55.07|55.38|55.08|55.36|55.06|6
1731620290000|2024-11-14 21:38:10|55.38|55.08|55.38|55.08|55.38|55.08|55.37|55.07|5
1731620300000|2024-11-14 21:38:20|55.37|55.07|55.45|55.15|55.45|55.15|55.37|55.07|4
1731620310000|2024-11-14 21:38:30|55.47|55.17|55.53|55.23|55.55|55.25|55.47|55.17|9
1731620320000|2024-11-14 21:38:40|55.52|55.22|55.54|55.24|55.54|55.24|55.51|55.21|6
1731620330000|2024-11-14 21:38:50|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|2
1731620340000|2024-11-14 21:39:00|55.58|55.28|55.55|55.25|55.6|55.3|55.55|55.25|11
1731620350000|2024-11-14 21:39:10|55.56|55.26|55.54|55.24|55.56|55.26|55.54|55.24|5
1731620360000|2024-11-14 21:39:20|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1731620370000|2024-11-14 21:39:30|55.56|55.26|55.54|55.24|55.56|55.26|55.52|55.22|9
1731620380000|2024-11-14 21:39:40|55.55|55.25|55.55|55.25|55.57|55.27|55.54|55.24|7
1731620390000|2024-11-14 21:39:50|55.56|55.26|55.66|55.36|55.66|55.36|55.56|55.26|5
1731620400000|2024-11-14 21:40:00|55.69|55.39|55.66|55.36|55.74|55.44|55.66|55.36|10
1731620410000|2024-11-14 21:40:10|55.65|55.35|55.66|55.36|55.66|55.36|55.64|55.34|6
1731620420000|2024-11-14 21:40:20|55.67|55.37|55.67|55.37|55.69|55.39|55.67|55.37|4
1731620430000|2024-11-14 21:40:30|55.68|55.38|55.72|55.42|55.73|55.43|55.68|55.38|7
1731620440000|2024-11-14 21:40:40|55.71|55.41|55.69|55.39|55.72|55.42|55.69|55.39|4
1731620450000|2024-11-14 21:40:50|55.68|55.38|55.64|55.34|55.68|55.38|55.64|55.34|5
1731620460000|2024-11-14 21:41:00|55.63|55.33|55.65|55.35|55.67|55.37|55.63|55.33|7
1731620470000|2024-11-14 21:41:10|55.64|55.34|55.64|55.34|55.65|55.35|55.64|55.34|3
1731620480000|2024-11-14 21:41:20|55.62|55.32|55.56|55.26|55.62|55.32|55.53|55.23|20
1731620490000|2024-11-14 21:41:30|55.55|55.25|55.49|55.19|55.55|55.25|55.48|55.18|18
1731620500000|2024-11-14 21:41:40|55.48|55.18|55.4|55.1|55.49|55.19|55.4|55.1|12
1731620510000|2024-11-14 21:41:50|55.38|55.08|55.38|55.08|55.41|55.11|55.36|55.06|20
1731620520000|2024-11-14 21:42:00|55.36|55.06|55.42|55.12|55.42|55.12|55.36|55.06|8
1731620530000|2024-11-14 21:42:10|55.41|55.11|55.36|55.06|55.41|55.11|55.35|55.05|7
1731620540000|2024-11-14 21:42:20|55.38|55.08|55.41|55.11|55.41|55.11|55.37|55.07|14
1731620550000|2024-11-14 21:42:30|55.42|55.12|55.56|55.26|55.56|55.26|55.42|55.12|15
1731620560000|2024-11-14 21:42:40|55.58|55.28|55.63|55.33|55.72|55.42|55.58|55.28|20
1731620570000|2024-11-14 21:42:50|55.64|55.34|55.61|55.31|55.64|55.34|55.59|55.29|19
1731620580000|2024-11-14 21:43:00|55.62|55.32|55.56|55.26|55.62|55.32|55.55|55.25|14
1731620590000|2024-11-14 21:43:10|55.55|55.25|55.63|55.33|55.63|55.33|55.54|55.24|11
1731620600000|2024-11-14 21:43:20|55.62|55.32|55.7|55.4|55.72|55.42|55.62|55.32|11
1731620610000|2024-11-14 21:43:30|55.71|55.41|55.7|55.4|55.75|55.45|55.7|55.4|11
1731620620000|2024-11-14 21:43:40|55.71|55.41|55.75|55.45|55.76|55.46|55.71|55.41|9
1731620630000|2024-11-14 21:43:50|55.76|55.46|55.73|55.43|55.76|55.46|55.7|55.4|8
1731620640000|2024-11-14 21:44:00|55.72|55.42|55.69|55.39|55.75|55.45|55.68|55.38|10
1731620650000|2024-11-14 21:44:10|55.68|55.38|55.75|55.45|55.75|55.45|55.68|55.38|11
1731620660000|2024-11-14 21:44:20|55.76|55.46|55.78|55.48|55.78|55.48|55.75|55.45|5
1731620670000|2024-11-14 21:44:30|55.79|55.49|55.79|55.49|55.82|55.52|55.78|55.48|11
1731620680000|2024-11-14 21:44:40|55.8|55.5|55.79|55.49|55.85|55.55|55.78|55.48|10
1731620690000|2024-11-14 21:44:50|55.78|55.48|55.77|55.47|55.81|55.51|55.76|55.46|14
1731620700000|2024-11-14 21:45:00|55.78|55.48|55.78|55.48|55.8|55.5|55.76|55.46|8
1731620710000|2024-11-14 21:45:10|55.77|55.47|55.73|55.43|55.78|55.48|55.73|55.43|9
1731620720000|2024-11-14 21:45:20|55.75|55.45|55.77|55.47|55.84|55.54|55.75|55.45|19
1731620730000|2024-11-14 21:45:30|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|6
1731620740000|2024-11-14 21:45:40|55.76|55.46|55.78|55.48|55.78|55.48|55.72|55.42|12
1731620750000|2024-11-14 21:45:50|55.79|55.49|55.8|55.5|55.81|55.51|55.77|55.47|14
1731620760000|2024-11-14 21:46:00|55.79|55.49|55.78|55.48|55.87|55.57|55.78|55.48|8
1731620770000|2024-11-14 21:46:10|55.77|55.47|55.83|55.53|55.83|55.53|55.77|55.47|6
1731620780000|2024-11-14 21:46:20|55.84|55.54|55.76|55.46|55.84|55.54|55.76|55.46|11
1731620790000|2024-11-14 21:46:30|55.75|55.45|55.79|55.49|55.79|55.49|55.75|55.45|9
1731620800000|2024-11-14 21:46:40|55.8|55.5|55.82|55.52|55.83|55.53|55.78|55.48|8
1731620810000|2024-11-14 21:46:50|55.84|55.54|55.86|55.56|55.87|55.57|55.84|55.54|7
1731620820000|2024-11-14 21:47:00|55.85|55.55|55.9|55.6|55.9|55.6|55.85|55.55|10
1731620830000|2024-11-14 21:47:10|55.94|55.64|55.9|55.6|55.94|55.64|55.86|55.56|15
1731620840000|2024-11-14 21:47:20|55.91|55.61|55.87|55.57|55.94|55.64|55.87|55.57|18
1731620850000|2024-11-14 21:47:30|55.88|55.58|55.88|55.58|55.89|55.59|55.87|55.57|9
1731620860000|2024-11-14 21:47:40|55.89|55.59|55.89|55.59|55.89|55.59|55.87|55.57|5
1731620870000|2024-11-14 21:47:50|55.88|55.58|55.88|55.58|55.89|55.59|55.88|55.58|5
1731620880000|2024-11-14 21:48:00|55.87|55.57|55.81|55.51|55.88|55.58|55.79|55.49|9
1731620890000|2024-11-14 21:48:10|55.82|55.52|55.91|55.61|55.94|55.64|55.82|55.52|16
1731620900000|2024-11-14 21:48:20|55.9|55.6|55.86|55.56|55.9|55.6|55.86|55.56|13
1731620910000|2024-11-14 21:48:30|55.85|55.55|55.88|55.58|55.88|55.58|55.82|55.52|10
1731620920000|2024-11-14 21:48:40|55.89|55.59|55.85|55.55|55.89|55.59|55.85|55.55|7
1731620930000|2024-11-14 21:48:50|55.84|55.54|55.79|55.49|55.85|55.55|55.79|55.49|13
1731620940000|2024-11-14 21:49:00|55.8|55.5|55.79|55.49|55.83|55.53|55.79|55.49|13
1731620950000|2024-11-14 21:49:10|55.8|55.5|55.85|55.55|55.85|55.55|55.8|55.5|10
1731620960000|2024-11-14 21:49:20|55.88|55.58|55.9|55.6|55.9|55.6|55.83|55.53|16
1731620970000|2024-11-14 21:49:30|55.91|55.61|55.98|55.68|56|55.7|55.88|55.58|19
1731620980000|2024-11-14 21:49:40|55.97|55.67|56.02|55.72|56.03|55.73|55.97|55.67|7
1731620990000|2024-11-14 21:49:50|56.01|55.71|56.03|55.73|56.04|55.74|55.99|55.69|11
1731621000000|2024-11-14 21:50:00|56.04|55.74|56.09|55.79|56.09|55.79|56.04|55.74|11
1731621010000|2024-11-14 21:50:10|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|2
1731621020000|2024-11-14 21:50:20|56.13|55.83|56.09|55.79|56.14|55.84|56.08|55.78|7
1731621030000|2024-11-14 21:50:30|56.1|55.8|56.13|55.83|56.13|55.83|56.07|55.77|12
1731621040000|2024-11-14 21:50:40|56.12|55.82|56.07|55.77|56.13|55.83|56.07|55.77|12
1731621050000|2024-11-14 21:50:50|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731621060000|2024-11-14 21:51:00|56.03|55.73|56.07|55.77|56.07|55.77|56.03|55.73|7
1731621070000|2024-11-14 21:51:10|56.11|55.81|56.15|55.85|56.15|55.85|56.09|55.79|18
1731621080000|2024-11-14 21:51:20|56.18|55.88|56.19|55.89|56.25|55.95|56.18|55.88|9
1731621090000|2024-11-14 21:51:30|56.18|55.88|56.23|55.93|56.23|55.93|56.18|55.88|14
1731621100000|2024-11-14 21:51:40|56.22|55.92|56.19|55.89|56.24|55.94|56.19|55.89|7
1731621110000|2024-11-14 21:51:50|56.18|55.88|56.27|55.97|56.28|55.98|56.17|55.87|9
1731621120000|2024-11-14 21:52:00|56.26|55.96|56.23|55.93|56.26|55.96|56.22|55.92|6
1731621130000|2024-11-14 21:52:10|56.22|55.92|56.07|55.77|56.22|55.92|56.07|55.77|11
1731621140000|2024-11-14 21:52:20|56.06|55.76|56.05|55.75|56.06|55.76|55.99|55.69|12
1731621150000|2024-11-14 21:52:30|56.04|55.74|55.98|55.68|56.07|55.77|55.98|55.68|13
1731621160000|2024-11-14 21:52:40|55.97|55.67|56.01|55.71|56.03|55.73|55.96|55.66|12
1731621170000|2024-11-14 21:52:50|56|55.7|56.08|55.78|56.1|55.8|55.99|55.69|9
1731621180000|2024-11-14 21:53:00|56.09|55.79|56.05|55.75|56.09|55.79|56.03|55.73|11
1731621190000|2024-11-14 21:53:10|56.06|55.76|56.05|55.75|56.06|55.76|56.04|55.74|9
1731621200000|2024-11-14 21:53:20|56.04|55.74|56.04|55.74|56.05|55.75|56.03|55.73|9
1731621210000|2024-11-14 21:53:30|56.03|55.73|55.97|55.67|56.03|55.73|55.97|55.67|8
1731621220000|2024-11-14 21:53:40|55.96|55.66|56|55.7|56.01|55.71|55.95|55.65|8
1731621230000|2024-11-14 21:53:50|55.99|55.69|55.98|55.68|56.05|55.75|55.98|55.68|16
1731621240000|2024-11-14 21:54:00|55.99|55.69|55.95|55.65|55.99|55.69|55.94|55.64|7
1731621250000|2024-11-14 21:54:10|55.94|55.64|55.95|55.65|55.97|55.67|55.94|55.64|8
1731621260000|2024-11-14 21:54:20|55.94|55.64|55.96|55.66|55.96|55.66|55.93|55.63|7
1731621270000|2024-11-14 21:54:30|55.95|55.65|55.96|55.66|55.96|55.66|55.95|55.65|4
1731621280000|2024-11-14 21:54:40|55.97|55.67|55.97|55.67|55.99|55.69|55.96|55.66|8
1731621290000|2024-11-14 21:54:50|55.96|55.66|55.94|55.64|55.96|55.66|55.92|55.62|12
1731621300000|2024-11-14 21:55:00|55.93|55.63|55.95|55.65|55.95|55.65|55.88|55.58|16
1731621310000|2024-11-14 21:55:10|55.94|55.64|56.1|55.8|56.1|55.8|55.94|55.64|11
1731621320000|2024-11-14 21:55:20|56.14|55.84|56.17|55.87|56.17|55.87|56.14|55.84|8
1731621330000|2024-11-14 21:55:30|56.18|55.88|56.15|55.85|56.19|55.89|56.14|55.84|13
1731621340000|2024-11-14 21:55:40|56.16|55.86|56.14|55.84|56.16|55.86|56.08|55.78|11
1731621350000|2024-11-14 21:55:50|56.13|55.83|56.1|55.8|56.14|55.84|56.1|55.8|5
1731621360000|2024-11-14 21:56:00|56.11|55.81|56.08|55.78|56.11|55.81|56.08|55.78|6
1731621370000|2024-11-14 21:56:10|56.09|55.79|56.14|55.84|56.19|55.89|56.09|55.79|10
1731621380000|2024-11-14 21:56:20|56.13|55.83|56.08|55.78|56.13|55.83|56.08|55.78|15
1731621390000|2024-11-14 21:56:30|56.07|55.77|56.06|55.76|56.07|55.77|56.06|55.76|4
1731621400000|2024-11-14 21:56:40|56.08|55.78|56.07|55.77|56.14|55.84|56.07|55.77|10
1731621410000|2024-11-14 21:56:50|56.08|55.78|56.04|55.74|56.08|55.78|56.04|55.74|5
1731621420000|2024-11-14 21:57:00|56.03|55.73|56.04|55.74|56.05|55.75|56.03|55.73|8
1731621430000|2024-11-14 21:57:10|56.05|55.75|56.04|55.74|56.05|55.75|56.03|55.73|4
1731621440000|2024-11-14 21:57:20|56.03|55.73|56.06|55.76|56.06|55.76|56.03|55.73|4
1731621450000|2024-11-14 21:57:30|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|2
1731621460000|2024-11-14 21:57:40|56|55.7|55.99|55.69|56.04|55.74|55.99|55.69|11
1731621470000|2024-11-14 21:57:50|56|55.7|56|55.7|56|55.7|55.99|55.69|3
1731621480000|2024-11-14 21:58:00|55.99|55.69|56.03|55.73|56.04|55.74|55.99|55.69|6
1731621490000|2024-11-14 21:58:10|56.01|55.71|56.04|55.74|56.04|55.74|56|55.7|8
1731621500000|2024-11-14 21:58:20|56.05|55.75|56.08|55.78|56.1|55.8|56.05|55.75|11
1731621510000|2024-11-14 21:58:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731621520000|2024-11-14 21:58:40|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|6
1731621540000|2024-11-14 21:59:00|56.08|55.78|56.08|55.78|56.08|55.78|56.08|55.78|1
1731621550000|2024-11-14 21:59:10|56.09|55.79|56.18|55.88|56.18|55.88|56.09|55.79|13
1731621560000|2024-11-14 21:59:20|56.17|55.87|56.15|55.85|56.17|55.87|56.14|55.84|5
1731621570000|2024-11-14 21:59:30|56.14|55.84|56.14|55.84|56.15|55.85|56.14|55.84|3
1731621580000|2024-11-14 21:59:40|56.15|55.85|56.17|55.87|56.17|55.87|56.14|55.84|6
1731621590000|2024-11-14 21:59:50|56.16|55.86|56.15|55.85|56.16|55.86|56.14|55.84|8
1731621600000|2024-11-14 22:00:00|56.16|55.86|56.2|55.9|56.23|55.93|56.16|55.86|15
1731621610000|2024-11-14 22:00:10|56.21|55.91|56.2|55.9|56.21|55.91|56.2|55.9|8
1731621620000|2024-11-14 22:00:20|56.21|55.91|56.18|55.88|56.21|55.91|56.17|55.87|12
1731621630000|2024-11-14 22:00:30|56.19|55.89|56.19|55.89|56.22|55.92|56.18|55.88|8
1731621640000|2024-11-14 22:00:40|56.2|55.9|56.2|55.9|56.22|55.92|56.17|55.87|10
1731621650000|2024-11-14 22:00:50|56.21|55.91|56.19|55.89|56.22|55.92|56.19|55.89|7
1731621660000|2024-11-14 22:01:00|56.2|55.9|56.16|55.86|56.2|55.9|56.16|55.86|5
1731621670000|2024-11-14 22:01:10|56.17|55.87|56.17|55.87|56.18|55.88|56.16|55.86|7
1731621680000|2024-11-14 22:01:20|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|8
1731621690000|2024-11-14 22:01:30|56.18|55.88|56.17|55.87|56.18|55.88|56.17|55.87|4
1731621700000|2024-11-14 22:01:40|56.16|55.86|56.16|55.86|56.16|55.86|56.15|55.85|3
1731621710000|2024-11-14 22:01:50|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1731621720000|2024-11-14 22:02:00|56.15|55.85|56.09|55.79|56.16|55.86|56.07|55.77|14
1731621730000|2024-11-14 22:02:10|56.1|55.8|56.09|55.79|56.1|55.8|56.07|55.77|10
1731621740000|2024-11-14 22:02:20|56.1|55.8|56.1|55.8|56.11|55.81|56.08|55.78|11
1731621750000|2024-11-14 22:02:30|56.09|55.79|56.07|55.77|56.1|55.8|56.07|55.77|5
1731621760000|2024-11-14 22:02:40|56.06|55.76|56.05|55.75|56.07|55.77|56.05|55.75|6
1731621770000|2024-11-14 22:02:50|56.06|55.76|56.16|55.86|56.16|55.86|56.06|55.76|7
1731621780000|2024-11-14 22:03:00|56.15|55.85|56.15|55.85|56.16|55.86|56.14|55.84|11
1731621790000|2024-11-14 22:03:10|56.16|55.86|56.15|55.85|56.16|55.86|56.14|55.84|10
1731621800000|2024-11-14 22:03:20|56.14|55.84|56.16|55.86|56.17|55.87|56.14|55.84|7
1731621810000|2024-11-14 22:03:30|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|2
1731621820000|2024-11-14 22:03:40|56.17|55.87|56.16|55.86|56.17|55.87|56.15|55.85|12
1731621830000|2024-11-14 22:03:50|56.17|55.87|56.16|55.86|56.17|55.87|56.16|55.86|4
1731621840000|2024-11-14 22:04:00|56.15|55.85|56.19|55.89|56.19|55.89|56.15|55.85|10
1731621850000|2024-11-14 22:04:10|56.18|55.88|56.2|55.9|56.22|55.92|56.17|55.87|12
1731621860000|2024-11-14 22:04:20|56.21|55.91|56.17|55.87|56.21|55.91|56.17|55.87|8
1731621870000|2024-11-14 22:04:30|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|5
1731621880000|2024-11-14 22:04:40|56.19|55.89|56.23|55.93|56.24|55.94|56.19|55.89|8
1731621890000|2024-11-14 22:04:50|56.22|55.92|56.19|55.89|56.22|55.92|56.19|55.89|6
1731621900000|2024-11-14 22:05:00|56.2|55.9|56.27|55.97|56.27|55.97|56.19|55.89|7
1731621910000|2024-11-14 22:05:10|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|10
1731621920000|2024-11-14 22:05:20|56.33|56.03|56.28|55.98|56.33|56.03|56.28|55.98|15
1731621930000|2024-11-14 22:05:30|56.29|55.99|56.27|55.97|56.29|55.99|56.27|55.97|3
1731621940000|2024-11-14 22:05:40|56.28|55.98|56.38|56.08|56.38|56.08|56.28|55.98|4
1731621950000|2024-11-14 22:05:50|56.39|56.09|56.41|56.11|56.41|56.11|56.38|56.08|9
1731621960000|2024-11-14 22:06:00|56.42|56.12|56.41|56.11|56.47|56.17|56.39|56.09|23
1731621970000|2024-11-14 22:06:10|56.4|56.1|56.38|56.08|56.4|56.1|56.37|56.07|11
1731621980000|2024-11-14 22:06:20|56.37|56.07|56.37|56.07|56.38|56.08|56.36|56.06|9
1731621990000|2024-11-14 22:06:30|56.36|56.06|56.41|56.11|56.41|56.11|56.36|56.06|6
1731622000000|2024-11-14 22:06:40|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|2
1731622010000|2024-11-14 22:06:50|56.38|56.08|56.3|56|56.38|56.08|56.3|56|3
1731622020000|2024-11-14 22:07:00|56.31|56.01|56.33|56.03|56.34|56.04|56.31|56.01|9
1731622030000|2024-11-14 22:07:10|56.35|56.05|56.28|55.98|56.35|56.05|56.28|55.98|10
1731622040000|2024-11-14 22:07:20|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|7
1731622050000|2024-11-14 22:07:30|56.28|55.98|56.27|55.97|56.29|55.99|56.27|55.97|6
1731622060000|2024-11-14 22:07:40|56.28|55.98|56.29|55.99|56.29|55.99|56.27|55.97|4
1731622070000|2024-11-14 22:07:50|56.3|56|56.31|56.01|56.33|56.03|56.3|56|6
1731622080000|2024-11-14 22:08:00|56.3|56|56.32|56.02|56.32|56.02|56.29|55.99|5
1731622090000|2024-11-14 22:08:10|56.33|56.03|56.28|55.98|56.34|56.04|56.28|55.98|7
1731622100000|2024-11-14 22:08:20|56.27|55.97|56.3|56|56.3|56|56.27|55.97|4
1731622110000|2024-11-14 22:08:30|56.31|56.01|56.3|56|56.31|56.01|56.29|55.99|6
1731622130000|2024-11-14 22:08:50|56.29|55.99|56.27|55.97|56.29|55.99|56.25|55.95|7
1731622140000|2024-11-14 22:09:00|56.26|55.96|56.22|55.92|56.26|55.96|56.22|55.92|18
1731622150000|2024-11-14 22:09:10|56.23|55.93|56.19|55.89|56.25|55.95|56.19|55.89|10
1731622160000|2024-11-14 22:09:20|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|5
1731622170000|2024-11-14 22:09:30|56.17|55.87|56.16|55.86|56.17|55.87|56.14|55.84|11
1731622180000|2024-11-14 22:09:40|56.17|55.87|56.18|55.88|56.19|55.89|56.17|55.87|8
1731622190000|2024-11-14 22:09:50|56.17|55.87|56.13|55.83|56.18|55.88|56.13|55.83|9
1731622200000|2024-11-14 22:10:00|56.14|55.84|56.09|55.79|56.14|55.84|56.09|55.79|15
1731622210000|2024-11-14 22:10:10|56.1|55.8|56.09|55.79|56.13|55.83|56.09|55.79|7
1731622220000|2024-11-14 22:10:20|56.1|55.8|56.11|55.81|56.12|55.82|56.08|55.78|12
1731622230000|2024-11-14 22:10:30|56.1|55.8|56|55.7|56.1|55.8|55.98|55.68|10
1731622240000|2024-11-14 22:10:40|56.01|55.71|56.03|55.73|56.03|55.73|55.98|55.68|11
1731622250000|2024-11-14 22:10:50|56.05|55.75|56.09|55.79|56.09|55.79|56.05|55.75|10
1731622260000|2024-11-14 22:11:00|56.1|55.8|56.11|55.81|56.11|55.81|56.07|55.77|18
1731622270000|2024-11-14 22:11:10|56.12|55.82|56.04|55.74|56.13|55.83|56.04|55.74|12
1731622280000|2024-11-14 22:11:20|56.05|55.75|56.12|55.82|56.12|55.82|56.05|55.75|11
1731622290000|2024-11-14 22:11:30|56.13|55.83|56.23|55.93|56.23|55.93|56.13|55.83|12
1731622300000|2024-11-14 22:11:40|56.22|55.92|56.18|55.88|56.24|55.94|56.18|55.88|12
1731622310000|2024-11-14 22:11:50|56.17|55.87|56.18|55.88|56.23|55.93|56.17|55.87|19
1731622320000|2024-11-14 22:12:00|56.17|55.87|56.12|55.82|56.18|55.88|56.12|55.82|8
1731622330000|2024-11-14 22:12:10|56.13|55.83|56.21|55.91|56.21|55.91|56.13|55.83|9
1731622340000|2024-11-14 22:12:20|56.22|55.92|56.25|55.95|56.25|55.95|56.22|55.92|10
1731622350000|2024-11-14 22:12:30|56.24|55.94|56.31|56.01|56.31|56.01|56.23|55.93|10
1731622360000|2024-11-14 22:12:40|56.32|56.02|56.49|56.19|56.49|56.19|56.32|56.02|18
1731622370000|2024-11-14 22:12:50|56.48|56.18|56.46|56.16|56.5|56.2|56.44|56.14|13
1731622380000|2024-11-14 22:13:00|56.47|56.17|56.46|56.16|56.5|56.2|56.45|56.15|15
1731622390000|2024-11-14 22:13:10|56.45|56.15|56.44|56.14|56.47|56.17|56.44|56.14|8
1731622400000|2024-11-14 22:13:20|56.43|56.13|56.42|56.12|56.45|56.15|56.42|56.12|8
1731622410000|2024-11-14 22:13:30|56.43|56.13|56.42|56.12|56.46|56.16|56.42|56.12|9
1731622420000|2024-11-14 22:13:40|56.43|56.13|56.38|56.08|56.45|56.15|56.38|56.08|13
1731622430000|2024-11-14 22:13:50|56.39|56.09|56.41|56.11|56.41|56.11|56.38|56.08|9
1731622440000|2024-11-14 22:14:00|56.42|56.12|56.42|56.12|56.44|56.14|56.41|56.11|11
1731622450000|2024-11-14 22:14:10|56.43|56.13|56.41|56.11|56.45|56.15|56.41|56.11|9
1731622460000|2024-11-14 22:14:20|56.4|56.1|56.37|56.07|56.4|56.1|56.35|56.05|10
1731622470000|2024-11-14 22:14:30|56.36|56.06|56.34|56.04|56.38|56.08|56.34|56.04|18
1731622480000|2024-11-14 22:14:40|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|5
1731622490000|2024-11-14 22:14:50|56.3|56|56.33|56.03|56.33|56.03|56.29|55.99|7
1731622500000|2024-11-14 22:15:00|56.34|56.04|56.24|55.94|56.34|56.04|56.24|55.94|13
1731622510000|2024-11-14 22:15:10|56.23|55.93|56.27|55.97|56.27|55.97|56.23|55.93|11
1731622520000|2024-11-14 22:15:20|56.26|55.96|56.24|55.94|56.26|55.96|56.23|55.93|10
1731622530000|2024-11-14 22:15:30|56.22|55.92|56.19|55.89|56.23|55.93|56.18|55.88|15
1731622540000|2024-11-14 22:15:40|56.2|55.9|56.29|55.99|56.3|56|56.2|55.9|13
1731622550000|2024-11-14 22:15:50|56.3|56|56.24|55.94|56.3|56|56.23|55.93|11
1731622560000|2024-11-14 22:16:00|56.23|55.93|56.24|55.94|56.24|55.94|56.21|55.91|12
1731622570000|2024-11-14 22:16:10|56.23|55.93|56.25|55.95|56.26|55.96|56.23|55.93|7
1731622580000|2024-11-14 22:16:20|56.26|55.96|56.24|55.94|56.28|55.98|56.24|55.94|7
1731622590000|2024-11-14 22:16:30|56.23|55.93|56.27|55.97|56.27|55.97|56.23|55.93|10
1731622600000|2024-11-14 22:16:40|56.28|55.98|56.27|55.97|56.29|55.99|56.27|55.97|4
1731622610000|2024-11-14 22:16:50|56.26|55.96|56.26|55.96|56.27|55.97|56.25|55.95|4
1731622620000|2024-11-14 22:17:00|56.25|55.95|56.24|55.94|56.26|55.96|56.24|55.94|10
1731622630000|2024-11-14 22:17:10|56.25|55.95|56.26|55.96|56.26|55.96|56.25|55.95|2
1731622640000|2024-11-14 22:17:20|56.27|55.97|56.45|56.15|56.45|56.15|56.27|55.97|13
1731622650000|2024-11-14 22:17:30|56.48|56.18|56.52|56.22|56.52|56.22|56.48|56.18|10
1731622660000|2024-11-14 22:17:40|56.53|56.23|56.5|56.2|56.53|56.23|56.48|56.18|11
1731622670000|2024-11-14 22:17:50|56.51|56.21|56.49|56.19|56.54|56.24|56.49|56.19|13
1731622680000|2024-11-14 22:18:00|56.52|56.22|56.51|56.21|56.57|56.27|56.51|56.21|15
1731622690000|2024-11-14 22:18:10|56.5|56.2|56.51|56.21|56.53|56.23|56.49|56.19|10
1731622700000|2024-11-14 22:18:20|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|14
1731622710000|2024-11-14 22:18:30|56.48|56.18|56.44|56.14|56.49|56.19|56.44|56.14|11
1731622720000|2024-11-14 22:18:40|56.45|56.15|56.48|56.18|56.48|56.18|56.45|56.15|14
1731622730000|2024-11-14 22:18:50|56.47|56.17|56.45|56.15|56.48|56.18|56.45|56.15|7
1731622740000|2024-11-14 22:19:00|56.46|56.16|56.45|56.15|56.48|56.18|56.44|56.14|11
1731622750000|2024-11-14 22:19:10|56.44|56.14|56.44|56.14|56.45|56.15|56.43|56.13|9
1731622760000|2024-11-14 22:19:20|56.45|56.15|56.48|56.18|56.49|56.19|56.45|56.15|11
1731622770000|2024-11-14 22:19:30|56.49|56.19|56.47|56.17|56.49|56.19|56.46|56.16|9
1731622780000|2024-11-14 22:19:40|56.48|56.18|56.6|56.3|56.6|56.3|56.46|56.16|9
1731622790000|2024-11-14 22:19:50|56.61|56.31|56.65|56.35|56.67|56.37|56.61|56.31|12
1731622800000|2024-11-14 22:20:00|56.64|56.34|56.6|56.3|56.64|56.34|56.59|56.29|15
1731622810000|2024-11-14 22:20:10|56.61|56.31|56.6|56.3|56.63|56.33|56.6|56.3|6
1731622820000|2024-11-14 22:20:20|56.61|56.31|56.67|56.37|56.67|56.37|56.61|56.31|8
1731622830000|2024-11-14 22:20:30|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|3
1731622840000|2024-11-14 22:20:40|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|8
1731622850000|2024-11-14 22:20:50|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|3
1731622860000|2024-11-14 22:21:00|56.62|56.32|56.59|56.29|56.62|56.32|56.58|56.28|8
1731622870000|2024-11-14 22:21:10|56.6|56.3|56.65|56.35|56.65|56.35|56.6|56.3|4
1731622880000|2024-11-14 22:21:20|56.66|56.36|56.68|56.38|56.69|56.39|56.66|56.36|7
1731622890000|2024-11-14 22:21:30|56.69|56.39|56.65|56.35|56.69|56.39|56.65|56.35|5
1731622900000|2024-11-14 22:21:40|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|7
1731622910000|2024-11-14 22:21:50|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|4
1731622920000|2024-11-14 22:22:00|56.67|56.37|56.71|56.41|56.71|56.41|56.67|56.37|5
1731622930000|2024-11-14 22:22:10|56.77|56.47|56.79|56.49|56.83|56.53|56.77|56.47|10
1731622940000|2024-11-14 22:22:20|56.78|56.48|56.81|56.51|56.81|56.51|56.78|56.48|8
1731622950000|2024-11-14 22:22:30|56.8|56.5|56.85|56.55|56.85|56.55|56.8|56.5|11
1731622960000|2024-11-14 22:22:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|8
1731622970000|2024-11-14 22:22:50|56.86|56.56|56.69|56.39|56.86|56.56|56.69|56.39|10
1731622980000|2024-11-14 22:23:00|56.7|56.4|56.77|56.47|56.77|56.47|56.69|56.39|11
1731622990000|2024-11-14 22:23:10|56.78|56.48|56.8|56.5|56.8|56.5|56.78|56.48|3
1731623000000|2024-11-14 22:23:20|56.81|56.51|56.84|56.54|56.84|56.54|56.81|56.51|6
1731623010000|2024-11-14 22:23:30|56.83|56.53|56.84|56.54|56.85|56.55|56.83|56.53|4
1731623020000|2024-11-14 22:23:40|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1731623030000|2024-11-14 22:23:50|56.84|56.54|56.85|56.55|56.85|56.55|56.83|56.53|6
1731623040000|2024-11-14 22:24:00|56.84|56.54|56.86|56.56|56.86|56.56|56.83|56.53|9
1731623050000|2024-11-14 22:24:10|56.87|56.57|56.87|56.57|56.88|56.58|56.87|56.57|5
1731623060000|2024-11-14 22:24:20|56.86|56.56|56.87|56.57|56.87|56.57|56.86|56.56|4
1731623070000|2024-11-14 22:24:30|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1731623080000|2024-11-14 22:24:40|56.85|56.55|56.79|56.49|56.85|56.55|56.75|56.45|10
1731623090000|2024-11-14 22:24:50|56.81|56.51|56.88|56.58|56.93|56.63|56.79|56.49|12
1731623100000|2024-11-14 22:25:00|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1731623110000|2024-11-14 22:25:10|56.89|56.59|56.91|56.61|56.94|56.64|56.89|56.59|9
1731623120000|2024-11-14 22:25:20|56.9|56.6|56.9|56.6|56.91|56.61|56.9|56.6|3
1731623130000|2024-11-14 22:25:30|56.89|56.59|56.94|56.64|56.94|56.64|56.89|56.59|7
1731623140000|2024-11-14 22:25:40|56.95|56.65|57.05|56.75|57.05|56.75|56.95|56.65|7
1731623150000|2024-11-14 22:25:50|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|9
1731623160000|2024-11-14 22:26:00|57.08|56.78|57.07|56.77|57.08|56.78|57.07|56.77|8
1731623170000|2024-11-14 22:26:10|57.08|56.78|56.96|56.66|57.08|56.78|56.96|56.66|20
1731623180000|2024-11-14 22:26:20|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|5
1731623190000|2024-11-14 22:26:30|56.98|56.68|56.94|56.64|56.98|56.68|56.94|56.64|9
1731623200000|2024-11-14 22:26:40|56.95|56.65|56.93|56.63|56.95|56.65|56.93|56.63|7
1731623210000|2024-11-14 22:26:50|56.92|56.62|56.9|56.6|56.92|56.62|56.9|56.6|3
1731623220000|2024-11-14 22:27:00|56.89|56.59|56.84|56.54|56.89|56.59|56.82|56.52|16
1731623230000|2024-11-14 22:27:10|56.85|56.55|56.85|56.55|56.86|56.56|56.85|56.55|3
1731623240000|2024-11-14 22:27:20|56.84|56.54|56.74|56.44|56.84|56.54|56.73|56.43|12
1731623250000|2024-11-14 22:27:30|56.75|56.45|56.74|56.44|56.75|56.45|56.74|56.44|8
1731623260000|2024-11-14 22:27:40|56.72|56.42|56.68|56.38|56.72|56.42|56.67|56.37|7
1731623270000|2024-11-14 22:27:50|56.67|56.37|56.67|56.37|56.69|56.39|56.67|56.37|6
1731623280000|2024-11-14 22:28:00|56.64|56.34|56.75|56.45|56.75|56.45|56.64|56.34|12
1731623290000|2024-11-14 22:28:10|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|7
1731623300000|2024-11-14 22:28:20|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|12
1731623310000|2024-11-14 22:28:30|56.73|56.43|56.69|56.39|56.75|56.45|56.69|56.39|12
1731623320000|2024-11-14 22:28:40|56.7|56.4|56.67|56.37|56.7|56.4|56.66|56.36|8
1731623330000|2024-11-14 22:28:50|56.66|56.36|56.57|56.27|56.66|56.36|56.57|56.27|13
1731623340000|2024-11-14 22:29:00|56.56|56.26|56.56|56.26|56.57|56.27|56.53|56.23|12
1731623350000|2024-11-14 22:29:10|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731623360000|2024-11-14 22:29:20|56.55|56.25|56.55|56.25|56.55|56.25|56.54|56.24|5
1731623370000|2024-11-14 22:29:30|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731623380000|2024-11-14 22:29:40|56.54|56.24|56.54|56.24|56.55|56.25|56.54|56.24|5
1731623400000|2024-11-14 22:30:00|56.53|56.23|56.54|56.24|56.54|56.24|56.49|56.19|11
1731623410000|2024-11-14 22:30:10|56.53|56.23|56.55|56.25|56.55|56.25|56.53|56.23|3
1731623420000|2024-11-14 22:30:20|56.56|56.26|56.55|56.25|56.56|56.26|56.54|56.24|6
1731623430000|2024-11-14 22:30:30|56.54|56.24|56.54|56.24|56.54|56.24|56.52|56.22|5
1731623440000|2024-11-14 22:30:40|56.53|56.23|56.46|56.16|56.54|56.24|56.46|56.16|10
1731623450000|2024-11-14 22:30:50|56.45|56.15|56.44|56.14|56.45|56.15|56.43|56.13|6
1731623460000|2024-11-14 22:31:00|56.43|56.13|56.41|56.11|56.45|56.15|56.41|56.11|7
1731623470000|2024-11-14 22:31:10|56.4|56.1|56.34|56.04|56.4|56.1|56.33|56.03|11
1731623480000|2024-11-14 22:31:20|56.33|56.03|56.34|56.04|56.35|56.05|56.33|56.03|4
1731623490000|2024-11-14 22:31:30|56.33|56.03|56.3|56|56.34|56.04|56.3|56|10
1731623500000|2024-11-14 22:31:40|56.29|55.99|56.24|55.94|56.29|55.99|56.24|55.94|10
1731623510000|2024-11-14 22:31:50|56.25|55.95|56.19|55.89|56.25|55.95|56.19|55.89|10
1731623520000|2024-11-14 22:32:00|56.18|55.88|56.14|55.84|56.18|55.88|56.14|55.84|4
1731623530000|2024-11-14 22:32:10|56.15|55.85|56.05|55.75|56.15|55.85|56.05|55.75|9
1731623540000|2024-11-14 22:32:20|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|12
1731623550000|2024-11-14 22:32:30|56.04|55.74|56.02|55.72|56.05|55.75|56.02|55.72|9
1731623560000|2024-11-14 22:32:40|56.03|55.73|56.04|55.74|56.04|55.74|56.02|55.72|10
1731623570000|2024-11-14 22:32:50|56.03|55.73|55.96|55.66|56.04|55.74|55.96|55.66|13
1731623580000|2024-11-14 22:33:00|55.95|55.65|55.93|55.63|55.96|55.66|55.93|55.63|7
1731623590000|2024-11-14 22:33:10|55.91|55.61|55.92|55.62|55.94|55.64|55.91|55.61|16
1731623600000|2024-11-14 22:33:20|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|4
1731623610000|2024-11-14 22:33:30|55.89|55.59|55.74|55.44|55.89|55.59|55.74|55.44|12
1731623620000|2024-11-14 22:33:40|55.73|55.43|55.66|55.36|55.73|55.43|55.66|55.36|6
1731623630000|2024-11-14 22:33:50|55.65|55.35|55.56|55.26|55.65|55.35|55.56|55.26|7
1731623640000|2024-11-14 22:34:00|55.57|55.27|55.56|55.26|55.58|55.28|55.56|55.26|15
1731623650000|2024-11-14 22:34:10|55.55|55.25|55.54|55.24|55.55|55.25|55.52|55.22|10
1731623660000|2024-11-14 22:34:20|55.55|55.25|55.48|55.18|55.55|55.25|55.48|55.18|8
1731623670000|2024-11-14 22:34:30|55.49|55.19|55.47|55.17|55.49|55.19|55.47|55.17|3
1731623680000|2024-11-14 22:34:40|55.46|55.16|55.45|55.15|55.46|55.16|55.44|55.14|4
1731623690000|2024-11-14 22:34:50|55.44|55.14|55.44|55.14|55.45|55.15|55.44|55.14|3
1731623700000|2024-11-14 22:35:00|55.46|55.16|55.59|55.29|55.6|55.3|55.46|55.16|10
1731623710000|2024-11-14 22:35:10|55.58|55.28|55.54|55.24|55.58|55.28|55.53|55.23|12
1731623720000|2024-11-14 22:35:20|55.53|55.23|55.49|55.19|55.53|55.23|55.49|55.19|8
1731623730000|2024-11-14 22:35:30|55.5|55.2|55.55|55.25|55.55|55.25|55.48|55.18|11
1731623740000|2024-11-14 22:35:40|55.56|55.26|55.66|55.36|55.66|55.36|55.56|55.26|10
1731623750000|2024-11-14 22:35:50|55.67|55.37|55.72|55.42|55.72|55.42|55.66|55.36|7
1731623760000|2024-11-14 22:36:00|55.73|55.43|55.88|55.58|55.88|55.58|55.73|55.43|18
1731623770000|2024-11-14 22:36:10|55.89|55.59|55.97|55.67|55.97|55.67|55.89|55.59|10
1731623780000|2024-11-14 22:36:20|55.98|55.68|56.1|55.8|56.1|55.8|55.98|55.68|11
1731623790000|2024-11-14 22:36:30|56.11|55.81|56.23|55.93|56.24|55.94|56.11|55.81|14
1731623800000|2024-11-14 22:36:40|56.24|55.94|56.22|55.92|56.3|56|56.22|55.92|12
1731623810000|2024-11-14 22:36:50|56.21|55.91|56.24|55.94|56.24|55.94|56.21|55.91|8
1731623820000|2024-11-14 22:37:00|56.23|55.93|56.32|56.02|56.32|56.02|56.22|55.92|13
1731623830000|2024-11-14 22:37:10|56.35|56.05|56.31|56.01|56.36|56.06|56.3|56|9
1731623840000|2024-11-14 22:37:20|56.32|56.02|56.09|55.79|56.32|56.02|56.09|55.79|16
1731623850000|2024-11-14 22:37:30|56.08|55.78|56.24|55.94|56.24|55.94|56.08|55.78|10
1731623860000|2024-11-14 22:37:40|56.25|55.95|56.2|55.9|56.27|55.97|56.2|55.9|11
1731623870000|2024-11-14 22:37:50|56.18|55.88|56.18|55.88|56.19|55.89|56.17|55.87|5
1731623880000|2024-11-14 22:38:00|56.19|55.89|56.04|55.74|56.19|55.89|56.03|55.73|15
1731623890000|2024-11-14 22:38:10|56.03|55.73|56.07|55.77|56.07|55.77|56.03|55.73|5
1731623900000|2024-11-14 22:38:20|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|2
1731623910000|2024-11-14 22:38:30|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1731623920000|2024-11-14 22:38:40|56.06|55.76|56.29|55.99|56.29|55.99|56.05|55.75|9
1731623930000|2024-11-14 22:38:50|56.3|56|56.33|56.03|56.34|56.04|56.3|56|13
1731623940000|2024-11-14 22:39:00|56.34|56.04|56.26|55.96|56.39|56.09|56.26|55.96|12
1731623950000|2024-11-14 22:39:10|56.25|55.95|56.27|55.97|56.27|55.97|56.23|55.93|7
1731623960000|2024-11-14 22:39:20|56.28|55.98|56.29|55.99|56.34|56.04|56.28|55.98|8
1731623970000|2024-11-14 22:39:30|56.28|55.98|56.25|55.95|56.29|55.99|56.25|55.95|5
1731623980000|2024-11-14 22:39:40|56.26|55.96|56.17|55.87|56.26|55.96|56.12|55.82|16
1731623990000|2024-11-14 22:39:50|56.16|55.86|56.16|55.86|56.16|55.86|56.16|55.86|1
1731624000000|2024-11-14 22:40:00|56.17|55.87|56.13|55.83|56.17|55.87|56.1|55.8|14
1731624010000|2024-11-14 22:40:10|56.12|55.82|56.09|55.79|56.12|55.82|56.07|55.77|9
1731624020000|2024-11-14 22:40:20|56.08|55.78|56.17|55.87|56.17|55.87|56.08|55.78|8
1731624030000|2024-11-14 22:40:30|56.18|55.88|56.24|55.94|56.24|55.94|56.18|55.88|6
1731624040000|2024-11-14 22:40:40|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|5
1731624050000|2024-11-14 22:40:50|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|4
1731624060000|2024-11-14 22:41:00|56.24|55.94|56.19|55.89|56.24|55.94|56.19|55.89|4
1731624070000|2024-11-14 22:41:10|56.2|55.9|56.23|55.93|56.23|55.93|56.2|55.9|4
1731624080000|2024-11-14 22:41:20|56.24|55.94|56.25|55.95|56.25|55.95|56.24|55.94|2
1731624090000|2024-11-14 22:41:30|56.27|55.97|56.32|56.02|56.32|56.02|56.27|55.97|5
1731624100000|2024-11-14 22:41:40|56.33|56.03|56.33|56.03|56.34|56.04|56.33|56.03|5
1731624120000|2024-11-14 22:42:00|56.31|56.01|56.27|55.97|56.31|56.01|56.27|55.97|5
1731624130000|2024-11-14 22:42:10|56.28|55.98|56.27|55.97|56.28|55.98|56.27|55.97|4
1731624140000|2024-11-14 22:42:20|56.28|55.98|56.26|55.96|56.28|55.98|56.25|55.95|9
1731624150000|2024-11-14 22:42:30|56.25|55.95|56.25|55.95|56.26|55.96|56.25|55.95|3
1731624160000|2024-11-14 22:42:40|56.26|55.96|56.26|55.96|56.27|55.97|56.25|55.95|5
1731624170000|2024-11-14 22:42:50|56.27|55.97|56.3|56|56.3|56|56.26|55.96|4
1731624180000|2024-11-14 22:43:00|56.31|56.01|56.3|56|56.33|56.03|56.3|56|7
1731624190000|2024-11-14 22:43:10|56.29|55.99|56.29|55.99|56.3|56|56.29|55.99|3
1731624200000|2024-11-14 22:43:20|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1731624210000|2024-11-14 22:43:30|56.27|55.97|56.25|55.95|56.27|55.97|56.25|55.95|5
1731624220000|2024-11-14 22:43:40|56.24|55.94|56.28|55.98|56.29|55.99|56.24|55.94|7
1731624230000|2024-11-14 22:43:50|56.29|55.99|56.28|55.98|56.29|55.99|56.27|55.97|4
1731624240000|2024-11-14 22:44:00|56.27|55.97|56.2|55.9|56.27|55.97|56.18|55.88|9
1731624250000|2024-11-14 22:44:10|56.21|55.91|56.24|55.94|56.24|55.94|56.21|55.91|7
1731624260000|2024-11-14 22:44:20|56.23|55.93|56.22|55.92|56.23|55.93|56.22|55.92|2
1731624280000|2024-11-14 22:44:40|56.21|55.91|56.21|55.91|56.22|55.92|56.21|55.91|5
1731624290000|2024-11-14 22:44:50|56.22|55.92|56.22|55.92|56.22|55.92|56.22|55.92|1
1731624300000|2024-11-14 22:45:00|56.21|55.91|56.18|55.88|56.21|55.91|56.18|55.88|4
1731624310000|2024-11-14 22:45:10|56.17|55.87|56.18|55.88|56.18|55.88|56.15|55.85|5
1731624320000|2024-11-14 22:45:20|56.17|55.87|56.15|55.85|56.17|55.87|56.15|55.85|3
1731624330000|2024-11-14 22:45:30|56.14|55.84|56.14|55.84|56.14|55.84|56.14|55.84|1
1731624340000|2024-11-14 22:45:40|56.13|55.83|56.12|55.82|56.13|55.83|56.11|55.81|4
1731624350000|2024-11-14 22:45:50|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|6
1731624360000|2024-11-14 22:46:00|56.09|55.79|56.06|55.76|56.09|55.79|56.06|55.76|4
1731624370000|2024-11-14 22:46:10|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|2
1731624380000|2024-11-14 22:46:20|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1731624400000|2024-11-14 22:46:40|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|3
1731624410000|2024-11-14 22:46:50|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|3
1731624420000|2024-11-14 22:47:00|56.06|55.76|56.03|55.73|56.06|55.76|56.03|55.73|4
1731624430000|2024-11-14 22:47:10|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731624440000|2024-11-14 22:47:20|56.03|55.73|56|55.7|56.03|55.73|55.99|55.69|7
1731624450000|2024-11-14 22:47:30|55.99|55.69|56|55.7|56|55.7|55.99|55.69|4
1731624470000|2024-11-14 22:47:50|56.01|55.71|56.01|55.71|56.01|55.71|56|55.7|3
1731624480000|2024-11-14 22:48:00|56|55.7|55.98|55.68|56.01|55.71|55.98|55.68|8
1731624490000|2024-11-14 22:48:10|55.99|55.69|56.05|55.75|56.05|55.75|55.99|55.69|8
1731624500000|2024-11-14 22:48:20|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|4
1731624510000|2024-11-14 22:48:30|56.06|55.76|56.12|55.82|56.12|55.82|56.06|55.76|10
1731624520000|2024-11-14 22:48:40|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1731624540000|2024-11-14 22:49:00|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|5
1731624560000|2024-11-14 22:49:20|56.14|55.84|56.12|55.82|56.14|55.84|56.12|55.82|7
1731624570000|2024-11-14 22:49:30|56.13|55.83|56.12|55.82|56.13|55.83|56.12|55.82|2
1731624580000|2024-11-14 22:49:40|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731624590000|2024-11-14 22:49:50|56.12|55.82|56.12|55.82|56.12|55.82|56.12|55.82|1
1731624600000|2024-11-14 22:50:00|56.13|55.83|56.13|55.83|56.13|55.83|56.12|55.82|3
1731624610000|2024-11-14 22:50:10|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|2
1731624620000|2024-11-14 22:50:20|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|3
1731624630000|2024-11-14 22:50:30|56.15|55.85|56.15|55.85|56.15|55.85|56.15|55.85|1
1731624660000|2024-11-14 22:51:00|56.16|55.86|56.17|55.87|56.17|55.87|56.15|55.85|6
1731624670000|2024-11-14 22:51:10|56.18|55.88|56.18|55.88|56.18|55.88|56.18|55.88|1
1731624680000|2024-11-14 22:51:20|56.19|55.89|56.21|55.91|56.21|55.91|56.19|55.89|3
1731624690000|2024-11-14 22:51:30|56.24|55.94|56.26|55.96|56.26|55.96|56.23|55.93|10
1731624700000|2024-11-14 22:51:40|56.27|55.97|56.28|55.98|56.28|55.98|56.27|55.97|2
1731624710000|2024-11-14 22:51:50|56.29|55.99|56.35|56.05|56.36|56.06|56.29|55.99|10
1731624720000|2024-11-14 22:52:00|56.36|56.06|56.48|56.18|56.48|56.18|56.36|56.06|15
1731624730000|2024-11-14 22:52:10|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731624740000|2024-11-14 22:52:20|56.5|56.2|56.52|56.22|56.52|56.22|56.5|56.2|5
1731624750000|2024-11-14 22:52:30|56.51|56.21|56.53|56.23|56.53|56.23|56.5|56.2|11
1731624770000|2024-11-14 22:52:50|56.54|56.24|56.49|56.19|56.54|56.24|56.49|56.19|3
1731624780000|2024-11-14 22:53:00|56.5|56.2|56.51|56.21|56.51|56.21|56.5|56.2|4
1731624790000|2024-11-14 22:53:10|56.5|56.2|56.5|56.2|56.51|56.21|56.5|56.2|3
1731624800000|2024-11-14 22:53:20|56.51|56.21|56.51|56.21|56.51|56.21|56.51|56.21|1
1731624810000|2024-11-14 22:53:30|56.5|56.2|56.5|56.2|56.5|56.2|56.5|56.2|1
1731624820000|2024-11-14 22:53:40|56.49|56.19|56.49|56.19|56.5|56.2|56.46|56.16|13
1731624830000|2024-11-14 22:53:50|56.5|56.2|56.53|56.23|56.54|56.24|56.5|56.2|7
1731624840000|2024-11-14 22:54:00|56.54|56.24|56.54|56.24|56.54|56.24|56.53|56.23|5
1731624850000|2024-11-14 22:54:10|56.53|56.23|56.54|56.24|56.55|56.25|56.53|56.23|6
1731624860000|2024-11-14 22:54:20|56.55|56.25|56.61|56.31|56.61|56.31|56.55|56.25|7
1731624870000|2024-11-14 22:54:30|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731624880000|2024-11-14 22:54:40|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1731624890000|2024-11-14 22:54:50|56.57|56.27|56.45|56.15|56.57|56.27|56.45|56.15|9
1731624900000|2024-11-14 22:55:00|56.44|56.14|56.53|56.23|56.53|56.23|56.44|56.14|15
1731624910000|2024-11-14 22:55:10|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1731624920000|2024-11-14 22:55:20|56.53|56.23|56.53|56.23|56.54|56.24|56.53|56.23|5
1731624930000|2024-11-14 22:55:30|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|3
1731624940000|2024-11-14 22:55:40|56.51|56.21|56.45|56.15|56.51|56.21|56.45|56.15|8
1731624950000|2024-11-14 22:55:50|56.44|56.14|56.44|56.14|56.45|56.15|56.44|56.14|3
1731624960000|2024-11-14 22:56:00|56.43|56.13|56.43|56.13|56.43|56.13|56.39|56.09|11
1731624970000|2024-11-14 22:56:10|56.41|56.11|56.42|56.12|56.42|56.12|56.4|56.1|6
1731624980000|2024-11-14 22:56:20|56.41|56.11|56.4|56.1|56.42|56.12|56.4|56.1|4
1731624990000|2024-11-14 22:56:30|56.39|56.09|56.39|56.09|56.4|56.1|56.39|56.09|3
1731625000000|2024-11-14 22:56:40|56.38|56.08|56.26|55.96|56.38|56.08|56.26|55.96|9
1731625010000|2024-11-14 22:56:50|56.25|55.95|56.16|55.86|56.25|55.95|56.16|55.86|11
1731625020000|2024-11-14 22:57:00|56.17|55.87|56.15|55.85|56.22|55.92|56.13|55.83|16
1731625030000|2024-11-14 22:57:10|56.16|55.86|56.25|55.95|56.26|55.96|56.15|55.85|7
1731625040000|2024-11-14 22:57:20|56.26|55.96|56.25|55.95|56.27|55.97|56.24|55.94|8
1731625050000|2024-11-14 22:57:30|56.26|55.96|56.2|55.9|56.29|55.99|56.2|55.9|15
1731625060000|2024-11-14 22:57:40|56.21|55.91|56.2|55.9|56.21|55.91|56.19|55.89|10
1731625070000|2024-11-14 22:57:50|56.21|55.91|56.13|55.83|56.22|55.92|56.13|55.83|9
1731625080000|2024-11-14 22:58:00|56.12|55.82|56.07|55.77|56.13|55.83|56.06|55.76|12
1731625090000|2024-11-14 22:58:10|56.08|55.78|56.06|55.76|56.08|55.78|56.04|55.74|13
1731625100000|2024-11-14 22:58:20|56.08|55.78|56.13|55.83|56.16|55.86|56.08|55.78|11
1731625110000|2024-11-14 22:58:30|56.12|55.82|56.11|55.81|56.12|55.82|56.08|55.78|7
1731625120000|2024-11-14 22:58:40|56.12|55.82|56.06|55.76|56.12|55.82|56.06|55.76|8
1731625130000|2024-11-14 22:58:50|56.07|55.77|56.04|55.74|56.07|55.77|56.04|55.74|6
1731625140000|2024-11-14 22:59:00|56.02|55.72|56.01|55.71|56.02|55.72|56|55.7|7
1731625150000|2024-11-14 22:59:10|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731625160000|2024-11-14 22:59:20|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731625170000|2024-11-14 22:59:30|56.05|55.75|56.07|55.77|56.07|55.77|56.05|55.75|2
1731625180000|2024-11-14 22:59:40|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731625190000|2024-11-14 22:59:50|56.05|55.75|56.01|55.71|56.05|55.75|56.01|55.71|4
1731625200000|2024-11-14 23:00:00|55.99|55.69|56.02|55.72|56.03|55.73|55.98|55.68|7
1731625210000|2024-11-14 23:00:10|56.01|55.71|56.03|55.73|56.03|55.73|56.01|55.71|5
1731625230000|2024-11-14 23:00:30|56.04|55.74|56.12|55.82|56.12|55.82|56.04|55.74|7
1731625250000|2024-11-14 23:00:50|56.16|55.86|56.09|55.79|56.16|55.86|56.09|55.79|5
1731625260000|2024-11-14 23:01:00|56.08|55.78|56.02|55.72|56.08|55.78|56.02|55.72|7
1731625270000|2024-11-14 23:01:10|56.01|55.71|55.98|55.68|56.01|55.71|55.98|55.68|6
1731625290000|2024-11-14 23:01:30|55.99|55.69|56.02|55.72|56.02|55.72|55.99|55.69|3
1731625300000|2024-11-14 23:01:40|56.01|55.71|55.98|55.68|56.03|55.73|55.98|55.68|4
1731625310000|2024-11-14 23:01:50|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|3
1731625320000|2024-11-14 23:02:00|55.94|55.64|55.93|55.63|55.94|55.64|55.92|55.62|4
1731625330000|2024-11-14 23:02:10|55.94|55.64|55.93|55.63|55.95|55.65|55.9|55.6|8
1731625340000|2024-11-14 23:02:20|55.92|55.62|55.82|55.52|55.92|55.62|55.82|55.52|10
1731625350000|2024-11-14 23:02:30|55.83|55.53|55.84|55.54|55.85|55.55|55.82|55.52|12
1731625360000|2024-11-14 23:02:40|55.83|55.53|55.82|55.52|55.83|55.53|55.8|55.5|12
1731625370000|2024-11-14 23:02:50|55.81|55.51|55.81|55.51|55.82|55.52|55.81|55.51|5
1731625380000|2024-11-14 23:03:00|55.82|55.52|55.77|55.47|55.82|55.52|55.77|55.47|7
1731625390000|2024-11-14 23:03:10|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1731625400000|2024-11-14 23:03:20|55.77|55.47|55.67|55.37|55.77|55.47|55.67|55.37|6
1731625410000|2024-11-14 23:03:30|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|9
1731625420000|2024-11-14 23:03:40|55.67|55.37|55.63|55.33|55.67|55.37|55.63|55.33|7
1731625430000|2024-11-14 23:03:50|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|4
1731625440000|2024-11-14 23:04:00|55.61|55.31|55.58|55.28|55.61|55.31|55.56|55.26|10
1731625450000|2024-11-14 23:04:10|55.57|55.27|55.46|55.16|55.57|55.27|55.46|55.16|7
1731625460000|2024-11-14 23:04:20|55.47|55.17|55.54|55.24|55.54|55.24|55.47|55.17|4
1731625470000|2024-11-14 23:04:30|55.55|55.25|55.6|55.3|55.6|55.3|55.55|55.25|7
1731625480000|2024-11-14 23:04:40|55.59|55.29|55.63|55.33|55.63|55.33|55.58|55.28|4
1731625490000|2024-11-14 23:04:50|55.64|55.34|55.67|55.37|55.71|55.41|55.64|55.34|9
1731625500000|2024-11-14 23:05:00|55.66|55.36|55.6|55.3|55.66|55.36|55.6|55.3|5
1731625510000|2024-11-14 23:05:10|55.58|55.28|55.59|55.29|55.6|55.3|55.49|55.19|10
1731625520000|2024-11-14 23:05:20|55.56|55.26|55.48|55.18|55.56|55.26|55.48|55.18|6
1731625530000|2024-11-14 23:05:30|55.45|55.15|55.44|55.14|55.46|55.16|55.42|55.12|6
1731625540000|2024-11-14 23:05:40|55.47|55.17|55.42|55.12|55.51|55.21|55.42|55.12|10
1731625550000|2024-11-14 23:05:50|55.43|55.13|55.49|55.19|55.51|55.21|55.43|55.13|9
1731625560000|2024-11-14 23:06:00|55.48|55.18|55.45|55.15|55.48|55.18|55.45|55.15|3
1731625570000|2024-11-14 23:06:10|55.43|55.13|55.44|55.14|55.45|55.15|55.4|55.1|7
1731625580000|2024-11-14 23:06:20|55.45|55.15|55.44|55.14|55.47|55.17|55.43|55.13|8
1731625590000|2024-11-14 23:06:30|55.43|55.13|55.45|55.15|55.45|55.15|55.4|55.1|13
1731625600000|2024-11-14 23:06:40|55.44|55.14|55.41|55.11|55.44|55.14|55.4|55.1|5
1731625610000|2024-11-14 23:06:50|55.4|55.1|55.42|55.12|55.43|55.13|55.4|55.1|7
1731625620000|2024-11-14 23:07:00|55.41|55.11|55.41|55.11|55.44|55.14|55.41|55.11|6
1731625630000|2024-11-14 23:07:10|55.4|55.1|55.43|55.13|55.44|55.14|55.4|55.1|8
1731625640000|2024-11-14 23:07:20|55.39|55.09|55.38|55.08|55.39|55.09|55.38|55.08|4
1731625650000|2024-11-14 23:07:30|55.37|55.07|55.27|54.97|55.37|55.07|55.27|54.97|9
1731625660000|2024-11-14 23:07:40|55.28|54.98|55.27|54.97|55.29|54.99|55.26|54.96|6
1731625670000|2024-11-14 23:07:50|55.29|54.99|55.42|55.12|55.42|55.12|55.29|54.99|13
1731625680000|2024-11-14 23:08:00|55.43|55.13|55.53|55.23|55.53|55.23|55.43|55.13|11
1731625690000|2024-11-14 23:08:10|55.54|55.24|55.47|55.17|55.58|55.28|55.47|55.17|15
1731625700000|2024-11-14 23:08:20|55.46|55.16|55.47|55.17|55.48|55.18|55.46|55.16|8
1731625710000|2024-11-14 23:08:30|55.48|55.18|55.49|55.19|55.49|55.19|55.47|55.17|6
1731625720000|2024-11-14 23:08:40|55.48|55.18|55.47|55.17|55.49|55.19|55.46|55.16|7
1731625730000|2024-11-14 23:08:50|55.45|55.15|55.4|55.1|55.46|55.16|55.39|55.09|11
1731625740000|2024-11-14 23:09:00|55.41|55.11|55.5|55.2|55.5|55.2|55.41|55.11|11
1731625750000|2024-11-14 23:09:10|55.51|55.21|55.59|55.29|55.61|55.31|55.51|55.21|9
1731625760000|2024-11-14 23:09:20|55.58|55.28|55.49|55.19|55.58|55.28|55.49|55.19|6
1731625770000|2024-11-14 23:09:30|55.48|55.18|55.46|55.16|55.48|55.18|55.42|55.12|16
1731625780000|2024-11-14 23:09:40|55.49|55.19|55.46|55.16|55.49|55.19|55.46|55.16|13
1731625790000|2024-11-14 23:09:50|55.4|55.1|55.4|55.1|55.4|55.1|55.39|55.09|3
1731625800000|2024-11-14 23:10:00|55.42|55.12|55.38|55.08|55.44|55.14|55.38|55.08|13
1731625810000|2024-11-14 23:10:10|55.33|55.03|55.34|55.04|55.35|55.05|55.29|54.99|11
1731625820000|2024-11-14 23:10:20|55.35|55.05|55.31|55.01|55.35|55.05|55.31|55.01|9
1731625830000|2024-11-14 23:10:30|55.3|55|55.29|54.99|55.33|55.03|55.28|54.98|10
1731625840000|2024-11-14 23:10:40|55.28|54.98|55.23|54.93|55.28|54.98|55.23|54.93|7
1731625850000|2024-11-14 23:10:50|55.24|54.94|55.12|54.82|55.25|54.95|55.12|54.82|8
1731625860000|2024-11-14 23:11:00|55.14|54.84|55.13|54.83|55.17|54.87|55.13|54.83|10
1731625870000|2024-11-14 23:11:10|55.12|54.82|55.13|54.83|55.14|54.84|55.12|54.82|8
1731625880000|2024-11-14 23:11:20|55.14|54.84|55.15|54.85|55.16|54.86|55.14|54.84|4
1731625890000|2024-11-14 23:11:30|55.16|54.86|55.2|54.9|55.22|54.92|55.16|54.86|7
1731625900000|2024-11-14 23:11:40|55.19|54.89|55.11|54.81|55.19|54.89|55.11|54.81|5
1731625910000|2024-11-14 23:11:50|55.09|54.79|55.11|54.81|55.11|54.81|55.07|54.77|10
1731625920000|2024-11-14 23:12:00|55.13|54.83|55.17|54.87|55.17|54.87|55.13|54.83|12
1731625930000|2024-11-14 23:12:10|55.16|54.86|55.13|54.83|55.16|54.86|55.12|54.82|11
1731625940000|2024-11-14 23:12:20|55.14|54.84|55.08|54.78|55.14|54.84|55.08|54.78|6
1731625950000|2024-11-14 23:12:30|55.09|54.79|55.09|54.79|55.1|54.8|55.09|54.79|5
1731625960000|2024-11-14 23:12:40|55.1|54.8|55.09|54.79|55.17|54.87|55.09|54.79|9
1731625970000|2024-11-14 23:12:50|55.08|54.78|54.99|54.69|55.08|54.78|54.99|54.69|3
1731625980000|2024-11-14 23:13:00|54.98|54.68|54.9|54.6|54.98|54.68|54.89|54.59|12
1731625990000|2024-11-14 23:13:10|54.91|54.61|55|54.7|55|54.7|54.91|54.61|8
1731626000000|2024-11-14 23:13:20|55.02|54.72|54.99|54.69|55.02|54.72|54.97|54.67|13
1731626010000|2024-11-14 23:13:30|54.98|54.68|55.03|54.73|55.03|54.73|54.97|54.67|13
1731626020000|2024-11-14 23:13:40|55.05|54.75|54.97|54.67|55.06|54.76|54.96|54.66|13
1731626030000|2024-11-14 23:13:50|54.94|54.64|54.89|54.59|54.94|54.64|54.89|54.59|4
1731626040000|2024-11-14 23:14:00|54.9|54.6|54.91|54.61|54.92|54.62|54.9|54.6|6
1731626050000|2024-11-14 23:14:10|54.92|54.62|54.86|54.56|54.96|54.66|54.86|54.56|12
1731626060000|2024-11-14 23:14:20|54.87|54.57|54.84|54.54|54.88|54.58|54.82|54.52|10
1731626070000|2024-11-14 23:14:30|54.85|54.55|54.83|54.53|54.86|54.56|54.83|54.53|7
1731626080000|2024-11-14 23:14:40|54.81|54.51|54.8|54.5|54.82|54.52|54.75|54.45|11
1731626090000|2024-11-14 23:14:50|54.79|54.49|54.81|54.51|54.82|54.52|54.79|54.49|7
1731626100000|2024-11-14 23:15:00|54.83|54.53|54.86|54.56|54.97|54.67|54.82|54.52|19
1731626110000|2024-11-14 23:15:10|54.87|54.57|54.92|54.62|54.92|54.62|54.84|54.54|18
1731626120000|2024-11-14 23:15:20|54.94|54.64|55.05|54.75|55.08|54.78|54.94|54.64|24
1731626130000|2024-11-14 23:15:30|55.07|54.77|55.14|54.84|55.14|54.84|55.01|54.71|20
1731626140000|2024-11-14 23:15:40|55.13|54.83|55.12|54.82|55.17|54.87|55.09|54.79|22
1731626150000|2024-11-14 23:15:50|55.13|54.83|55.15|54.85|55.17|54.87|55.13|54.83|11
1731626160000|2024-11-14 23:16:00|55.12|54.82|55.15|54.85|55.19|54.89|55.05|54.75|19
1731626170000|2024-11-14 23:16:10|55.16|54.86|55.29|54.99|55.29|54.99|55.16|54.86|14
1731626180000|2024-11-14 23:16:20|55.27|54.97|55.23|54.93|55.28|54.98|55.23|54.93|12
1731626190000|2024-11-14 23:16:30|55.17|54.87|55.18|54.88|55.2|54.9|55.12|54.82|21
1731626200000|2024-11-14 23:16:40|55.17|54.87|55.07|54.77|55.19|54.89|54.97|54.67|17
1731626210000|2024-11-14 23:16:50|55.08|54.78|55.12|54.82|55.14|54.84|55.07|54.77|14
1731626220000|2024-11-14 23:17:00|55.11|54.81|55.03|54.73|55.11|54.81|55.02|54.72|19
1731626230000|2024-11-14 23:17:10|55.06|54.76|55.09|54.79|55.16|54.86|55.06|54.76|20
1731626240000|2024-11-14 23:17:20|55.1|54.8|55.18|54.88|55.23|54.93|55.1|54.8|18
1731626250000|2024-11-14 23:17:30|55.19|54.89|55.28|54.98|55.28|54.98|55.18|54.88|14
1731626260000|2024-11-14 23:17:40|55.29|54.99|55.28|54.98|55.3|55|55.23|54.93|15
1731626270000|2024-11-14 23:17:50|55.27|54.97|55.39|55.09|55.4|55.1|55.27|54.97|15
1731626280000|2024-11-14 23:18:00|55.4|55.1|55.41|55.11|55.47|55.17|55.38|55.08|23
1731626290000|2024-11-14 23:18:10|55.4|55.1|55.49|55.19|55.49|55.19|55.4|55.1|14
1731626300000|2024-11-14 23:18:20|55.48|55.18|55.37|55.07|55.49|55.19|55.37|55.07|19
1731626310000|2024-11-14 23:18:30|55.36|55.06|55.31|55.01|55.37|55.07|55.31|55.01|11
1731626320000|2024-11-14 23:18:40|55.32|55.02|55.29|54.99|55.32|55.02|55.26|54.96|9
1731626330000|2024-11-14 23:18:50|55.3|55|55.22|54.92|55.31|55.01|55.22|54.92|11
1731626340000|2024-11-14 23:19:00|55.23|54.93|55.26|54.96|55.27|54.97|55.21|54.91|16
1731626350000|2024-11-14 23:19:10|55.25|54.95|55.37|55.07|55.37|55.07|55.25|54.95|9
1731626360000|2024-11-14 23:19:20|55.36|55.06|55.21|54.91|55.36|55.06|55.18|54.88|24
1731626370000|2024-11-14 23:19:30|55.22|54.92|55.19|54.89|55.24|54.94|55.15|54.85|15
1731626380000|2024-11-14 23:19:40|55.18|54.88|55.17|54.87|55.2|54.9|55.17|54.87|9
1731626390000|2024-11-14 23:19:50|55.18|54.88|55.21|54.91|55.21|54.91|55.18|54.88|10
1731626400000|2024-11-14 23:20:00|55.25|54.95|55.29|54.99|55.29|54.99|55.21|54.91|14
1731626410000|2024-11-14 23:20:10|55.27|54.97|55.29|54.99|55.31|55.01|55.2|54.9|19
1731626420000|2024-11-14 23:20:20|55.3|55|55.39|55.09|55.39|55.09|55.3|55|12
1731626430000|2024-11-14 23:20:30|55.4|55.1|55.51|55.21|55.51|55.21|55.4|55.1|9
1731626440000|2024-11-14 23:20:40|55.52|55.22|55.62|55.32|55.64|55.34|55.51|55.21|14
1731626450000|2024-11-14 23:20:50|55.61|55.31|55.65|55.35|55.65|55.35|55.61|55.31|7
1731626460000|2024-11-14 23:21:00|55.64|55.34|55.62|55.32|55.66|55.36|55.57|55.27|21
1731626470000|2024-11-14 23:21:10|55.6|55.3|55.51|55.21|55.61|55.31|55.49|55.19|16
1731626480000|2024-11-14 23:21:20|55.53|55.23|55.49|55.19|55.55|55.25|55.49|55.19|14
1731626490000|2024-11-14 23:21:30|55.51|55.21|55.56|55.26|55.56|55.26|55.49|55.19|14
1731626500000|2024-11-14 23:21:40|55.57|55.27|55.51|55.21|55.57|55.27|55.5|55.2|14
1731626510000|2024-11-14 23:21:50|55.52|55.22|55.55|55.25|55.57|55.27|55.51|55.21|8
1731626520000|2024-11-14 23:22:00|55.54|55.24|55.43|55.13|55.54|55.24|55.43|55.13|18
1731626530000|2024-11-14 23:22:10|55.44|55.14|55.37|55.07|55.44|55.14|55.31|55.01|19
1731626540000|2024-11-14 23:22:20|55.36|55.06|55.36|55.06|55.38|55.08|55.34|55.04|9
1731626550000|2024-11-14 23:22:30|55.37|55.07|55.4|55.1|55.42|55.12|55.34|55.04|11
1731626560000|2024-11-14 23:22:40|55.38|55.08|55.37|55.07|55.4|55.1|55.37|55.07|9
1731626570000|2024-11-14 23:22:50|55.38|55.08|55.32|55.02|55.38|55.08|55.32|55.02|8
1731626580000|2024-11-14 23:23:00|55.34|55.04|55.28|54.98|55.36|55.06|55.28|54.98|12
1731626590000|2024-11-14 23:23:10|55.27|54.97|55.26|54.96|55.31|55.01|55.25|54.95|12
1731626600000|2024-11-14 23:23:20|55.27|54.97|55.2|54.9|55.29|54.99|55.19|54.89|19
1731626610000|2024-11-14 23:23:30|55.19|54.89|55.17|54.87|55.21|54.91|55.17|54.87|8
1731626620000|2024-11-14 23:23:40|55.14|54.84|55.12|54.82|55.16|54.86|55.11|54.81|17
1731626630000|2024-11-14 23:23:50|55.11|54.81|55.12|54.82|55.13|54.83|55.07|54.77|10
1731626640000|2024-11-14 23:24:00|55.13|54.83|55.14|54.84|55.17|54.87|55.12|54.82|12
1731626650000|2024-11-14 23:24:10|55.15|54.85|55.12|54.82|55.16|54.86|55.11|54.81|15
1731626660000|2024-11-14 23:24:20|55.11|54.81|55.08|54.78|55.11|54.81|55.06|54.76|9
1731626670000|2024-11-14 23:24:30|55.07|54.77|54.99|54.69|55.08|54.78|54.97|54.67|13
1731626680000|2024-11-14 23:24:40|54.98|54.68|54.95|54.65|54.99|54.69|54.95|54.65|8
1731626690000|2024-11-14 23:24:50|54.96|54.66|54.98|54.68|54.98|54.68|54.95|54.65|10
1731626700000|2024-11-14 23:25:00|54.97|54.67|55.03|54.73|55.03|54.73|54.94|54.64|13
1731626710000|2024-11-14 23:25:10|55.02|54.72|55.06|54.76|55.07|54.77|54.99|54.69|11
1731626720000|2024-11-14 23:25:20|55.02|54.72|55.06|54.76|55.06|54.76|54.99|54.69|17
1731626730000|2024-11-14 23:25:30|55.07|54.77|54.95|54.65|55.13|54.83|54.95|54.65|18
1731626740000|2024-11-14 23:25:40|54.94|54.64|54.87|54.57|54.97|54.67|54.87|54.57|15
1731626750000|2024-11-14 23:25:50|54.86|54.56|54.86|54.56|54.87|54.57|54.85|54.55|8
1731626760000|2024-11-14 23:26:00|54.87|54.57|54.88|54.58|54.88|54.58|54.83|54.53|9
1731626770000|2024-11-14 23:26:10|54.86|54.56|54.8|54.5|54.87|54.57|54.8|54.5|15
1731626780000|2024-11-14 23:26:20|54.79|54.49|54.71|54.41|54.79|54.49|54.69|54.39|18
1731626790000|2024-11-14 23:26:30|54.72|54.42|54.81|54.51|54.81|54.51|54.72|54.42|14
1731626800000|2024-11-14 23:26:40|54.82|54.52|54.88|54.58|54.88|54.58|54.82|54.52|19
1731626810000|2024-11-14 23:26:50|54.87|54.57|54.97|54.67|54.97|54.67|54.87|54.57|16
1731626820000|2024-11-14 23:27:00|54.96|54.66|54.9|54.6|54.96|54.66|54.88|54.58|18
1731626830000|2024-11-14 23:27:10|54.91|54.61|55.02|54.72|55.09|54.79|54.91|54.61|19
1731626840000|2024-11-14 23:27:20|55.01|54.71|55.06|54.76|55.06|54.76|54.99|54.69|14
1731626850000|2024-11-14 23:27:30|55.05|54.75|54.91|54.61|55.06|54.76|54.91|54.61|18
1731626860000|2024-11-14 23:27:40|54.92|54.62|54.86|54.56|54.93|54.63|54.86|54.56|11
1731626870000|2024-11-14 23:27:50|54.87|54.57|54.86|54.56|54.87|54.57|54.83|54.53|10
1731626880000|2024-11-14 23:28:00|54.87|54.57|54.77|54.47|54.9|54.6|54.77|54.47|14
1731626890000|2024-11-14 23:28:10|54.78|54.48|54.79|54.49|54.84|54.54|54.73|54.43|14
1731626900000|2024-11-14 23:28:20|54.78|54.48|54.82|54.52|54.82|54.52|54.76|54.46|15
1731626910000|2024-11-14 23:28:30|54.86|54.56|54.92|54.62|54.92|54.62|54.85|54.55|17
1731626920000|2024-11-14 23:28:40|54.93|54.63|54.96|54.66|54.98|54.68|54.93|54.63|6
1731626930000|2024-11-14 23:28:50|54.97|54.67|54.99|54.69|55|54.7|54.97|54.67|8
1731626940000|2024-11-14 23:29:00|54.98|54.68|54.98|54.68|55.05|54.75|54.98|54.68|14
1731626950000|2024-11-14 23:29:10|54.99|54.69|55.08|54.78|55.1|54.8|54.99|54.69|11
1731626960000|2024-11-14 23:29:20|55.09|54.79|55.1|54.8|55.15|54.85|55.09|54.79|14
1731626970000|2024-11-14 23:29:30|55.11|54.81|55.17|54.87|55.17|54.87|55.11|54.81|5
1731626980000|2024-11-14 23:29:40|55.18|54.88|55.3|55|55.3|55|55.18|54.88|15
1731626990000|2024-11-14 23:29:50|55.31|55.01|55.28|54.98|55.31|55.01|55.28|54.98|5
1731627000000|2024-11-14 23:30:00|55.26|54.96|55.28|54.98|55.31|55.01|55.26|54.96|11
1731627010000|2024-11-14 23:30:10|55.27|54.97|55.15|54.85|55.27|54.97|55.12|54.82|19
1731627020000|2024-11-14 23:30:20|55.16|54.86|55.12|54.82|55.2|54.9|55.12|54.82|11
1731627030000|2024-11-14 23:30:30|55.11|54.81|55.1|54.8|55.17|54.87|55.1|54.8|12
1731627040000|2024-11-14 23:30:40|55.09|54.79|55.09|54.79|55.11|54.81|55.08|54.78|11
1731627050000|2024-11-14 23:30:50|55.1|54.8|55.07|54.77|55.12|54.82|55.06|54.76|15
1731627060000|2024-11-14 23:31:00|55.08|54.78|55.11|54.81|55.11|54.81|55.06|54.76|12
1731627070000|2024-11-14 23:31:10|55.05|54.75|55.02|54.72|55.05|54.75|54.99|54.69|8
1731627080000|2024-11-14 23:31:20|55.04|54.74|55.07|54.77|55.14|54.84|55.03|54.73|13
1731627090000|2024-11-14 23:31:30|55.08|54.78|55.09|54.79|55.12|54.82|55.03|54.73|19
1731627100000|2024-11-14 23:31:40|55.08|54.78|55|54.7|55.08|54.78|55|54.7|9
1731627110000|2024-11-14 23:31:50|55.01|54.71|54.97|54.67|55.02|54.72|54.97|54.67|9
1731627120000|2024-11-14 23:32:00|54.95|54.65|54.91|54.61|54.95|54.65|54.91|54.61|7
1731627130000|2024-11-14 23:32:10|54.9|54.6|54.87|54.57|54.9|54.6|54.85|54.55|8
1731627140000|2024-11-14 23:32:20|54.86|54.56|54.82|54.52|54.88|54.58|54.82|54.52|9
1731627150000|2024-11-14 23:32:30|54.81|54.51|54.72|54.42|54.81|54.51|54.72|54.42|8
1731627160000|2024-11-14 23:32:40|54.69|54.39|54.7|54.4|54.7|54.4|54.68|54.38|9
1731627170000|2024-11-14 23:32:50|54.69|54.39|54.62|54.32|54.7|54.4|54.61|54.31|9
1731627180000|2024-11-14 23:33:00|54.61|54.31|54.65|54.35|54.66|54.36|54.61|54.31|11
1731627190000|2024-11-14 23:33:10|54.66|54.36|54.62|54.32|54.66|54.36|54.6|54.3|19
1731627200000|2024-11-14 23:33:20|54.63|54.33|54.64|54.34|54.65|54.35|54.6|54.3|12
1731627210000|2024-11-14 23:33:30|54.65|54.35|54.6|54.3|54.65|54.35|54.6|54.3|7
1731627220000|2024-11-14 23:33:40|54.59|54.29|54.6|54.3|54.6|54.3|54.56|54.26|7
1731627230000|2024-11-14 23:33:50|54.59|54.29|54.57|54.27|54.6|54.3|54.57|54.27|5
1731627240000|2024-11-14 23:34:00|54.56|54.26|54.57|54.27|54.58|54.28|54.56|54.26|6
1731627250000|2024-11-14 23:34:10|54.55|54.25|54.51|54.21|54.55|54.25|54.49|54.19|8
1731627260000|2024-11-14 23:34:20|54.5|54.2|54.5|54.2|54.54|54.24|54.5|54.2|11
1731627270000|2024-11-14 23:34:30|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|4
1731627280000|2024-11-14 23:34:40|54.47|54.17|54.5|54.2|54.5|54.2|54.47|54.17|4
1731627290000|2024-11-14 23:34:50|54.49|54.19|54.45|54.15|54.49|54.19|54.45|54.15|4
1731627300000|2024-11-14 23:35:00|54.46|54.16|54.52|54.22|54.61|54.31|54.46|54.16|13
1731627310000|2024-11-14 23:35:10|54.51|54.21|54.45|54.15|54.51|54.21|54.45|54.15|6
1731627320000|2024-11-14 23:35:20|54.43|54.13|54.44|54.14|54.45|54.15|54.37|54.07|10
1731627330000|2024-11-14 23:35:30|54.43|54.13|54.41|54.11|54.45|54.15|54.4|54.1|9
1731627340000|2024-11-14 23:35:40|54.42|54.12|54.46|54.16|54.46|54.16|54.4|54.1|9
1731627350000|2024-11-14 23:35:50|54.47|54.17|54.44|54.14|54.47|54.17|54.44|54.14|8
1731627360000|2024-11-14 23:36:00|54.45|54.15|54.37|54.07|54.45|54.15|54.37|54.07|12
1731627370000|2024-11-14 23:36:10|54.36|54.06|54.51|54.21|54.53|54.23|54.36|54.06|13
1731627380000|2024-11-14 23:36:20|54.5|54.2|54.6|54.3|54.63|54.33|54.46|54.16|12
1731627390000|2024-11-14 23:36:30|54.54|54.24|54.51|54.21|54.58|54.28|54.51|54.21|15
1731627400000|2024-11-14 23:36:40|54.52|54.22|54.55|54.25|54.58|54.28|54.52|54.22|14
1731627410000|2024-11-14 23:36:50|54.54|54.24|54.4|54.1|54.54|54.24|54.4|54.1|9
1731627420000|2024-11-14 23:37:00|54.37|54.07|54.37|54.07|54.38|54.08|54.34|54.04|12
1731627430000|2024-11-14 23:37:10|54.36|54.06|54.34|54.04|54.41|54.11|54.34|54.04|13
1731627440000|2024-11-14 23:37:20|54.3|54|54.3|54|54.31|54.01|54.25|53.95|10
1731627450000|2024-11-14 23:37:30|54.29|53.99|54.29|53.99|54.29|53.99|54.28|53.98|3
1731627460000|2024-11-14 23:37:40|54.3|54|54.44|54.14|54.44|54.14|54.3|54|19
1731627470000|2024-11-14 23:37:50|54.42|54.12|54.49|54.19|54.49|54.19|54.4|54.1|10
1731627480000|2024-11-14 23:38:00|54.5|54.2|54.48|54.18|54.58|54.28|54.45|54.15|15
1731627490000|2024-11-14 23:38:10|54.47|54.17|54.43|54.13|54.47|54.17|54.41|54.11|11
1731627500000|2024-11-14 23:38:20|54.42|54.12|54.41|54.11|54.46|54.16|54.39|54.09|13
1731627510000|2024-11-14 23:38:30|54.4|54.1|54.35|54.05|54.4|54.1|54.35|54.05|12
1731627520000|2024-11-14 23:38:40|54.36|54.06|54.3|54|54.36|54.06|54.29|53.99|6
1731627530000|2024-11-14 23:38:50|54.31|54.01|54.34|54.04|54.35|54.05|54.31|54.01|4
1731627540000|2024-11-14 23:39:00|54.35|54.05|54.31|54.01|54.39|54.09|54.31|54.01|15
1731627550000|2024-11-14 23:39:10|54.32|54.02|54.33|54.03|54.35|54.05|54.32|54.02|8
1731627560000|2024-11-14 23:39:20|54.31|54.01|54.28|53.98|54.31|54.01|54.28|53.98|7
1731627570000|2024-11-14 23:39:30|54.29|53.99|54.28|53.98|54.3|54|54.28|53.98|4
1731627580000|2024-11-14 23:39:40|54.27|53.97|54.24|53.94|54.27|53.97|54.24|53.94|3
1731627590000|2024-11-14 23:39:50|54.21|53.91|54.21|53.91|54.21|53.91|54.2|53.9|3
1731627600000|2024-11-14 23:40:00|54.23|53.93|54.23|53.93|54.25|53.95|54.22|53.92|9
1731627610000|2024-11-14 23:40:10|54.24|53.94|54.18|53.88|54.25|53.95|54.17|53.87|12
1731627620000|2024-11-14 23:40:20|54.17|53.87|54.15|53.85|54.17|53.87|54.13|53.83|7
1731627630000|2024-11-14 23:40:30|54.14|53.84|54.13|53.83|54.14|53.84|54.12|53.82|3
1731627640000|2024-11-14 23:40:40|54.12|53.82|54.05|53.75|54.12|53.82|54.05|53.75|4
1731627650000|2024-11-14 23:40:50|54.06|53.76|54.05|53.75|54.06|53.76|54.05|53.75|6
1731627660000|2024-11-14 23:41:00|54.06|53.76|54.15|53.85|54.15|53.85|54.06|53.76|7
1731627670000|2024-11-14 23:41:10|54.16|53.86|54.18|53.88|54.21|53.91|54.16|53.86|14
1731627680000|2024-11-14 23:41:20|54.22|53.92|54.15|53.85|54.28|53.98|54.14|53.84|13
1731627690000|2024-11-14 23:41:30|54.16|53.86|54.19|53.89|54.19|53.89|54.14|53.84|7
1731627700000|2024-11-14 23:41:40|54.18|53.88|54.25|53.95|54.25|53.95|54.17|53.87|11
1731627710000|2024-11-14 23:41:50|54.26|53.96|54.31|54.01|54.36|54.06|54.26|53.96|13
1731627720000|2024-11-14 23:42:00|54.32|54.02|54.25|53.95|54.42|54.12|54.25|53.95|15
1731627730000|2024-11-14 23:42:10|54.23|53.93|54.42|54.12|54.42|54.12|54.22|53.92|17
1731627740000|2024-11-14 23:42:20|54.41|54.11|54.31|54.01|54.41|54.11|54.27|53.97|15
1731627750000|2024-11-14 23:42:30|54.27|53.97|54.27|53.97|54.28|53.98|54.22|53.92|9
1731627760000|2024-11-14 23:42:40|54.26|53.96|54.27|53.97|54.27|53.97|54.22|53.92|10
1731627770000|2024-11-14 23:42:50|54.28|53.98|54.31|54.01|54.32|54.02|54.28|53.98|15
1731627780000|2024-11-14 23:43:00|54.32|54.02|54.28|53.98|54.4|54.1|54.26|53.96|16
1731627790000|2024-11-14 23:43:10|54.3|54|54.35|54.05|54.42|54.12|54.3|54|15
1731627800000|2024-11-14 23:43:20|54.36|54.06|54.39|54.09|54.42|54.12|54.36|54.06|13
1731627810000|2024-11-14 23:43:30|54.4|54.1|54.33|54.03|54.41|54.11|54.33|54.03|14
1731627820000|2024-11-14 23:43:40|54.32|54.02|54.34|54.04|54.36|54.06|54.32|54.02|9
1731627830000|2024-11-14 23:43:50|54.36|54.06|54.48|54.18|54.48|54.18|54.36|54.06|10
1731627840000|2024-11-14 23:44:00|54.49|54.19|54.59|54.29|54.59|54.29|54.49|54.19|10
1731627850000|2024-11-14 23:44:10|54.58|54.28|54.59|54.29|54.59|54.29|54.53|54.23|9
1731627860000|2024-11-14 23:44:20|54.61|54.31|54.65|54.35|54.65|54.35|54.6|54.3|7
1731627870000|2024-11-14 23:44:30|54.67|54.37|54.61|54.31|54.7|54.4|54.61|54.31|10
1731627880000|2024-11-14 23:44:40|54.6|54.3|54.6|54.3|54.62|54.32|54.59|54.29|8
1731627890000|2024-11-14 23:44:50|54.61|54.31|54.68|54.38|54.68|54.38|54.61|54.31|6
1731627900000|2024-11-14 23:45:00|54.7|54.4|54.77|54.47|54.79|54.49|54.69|54.39|15
1731627910000|2024-11-14 23:45:10|54.78|54.48|54.82|54.52|54.82|54.52|54.77|54.47|14
1731627920000|2024-11-14 23:45:20|54.81|54.51|54.86|54.56|54.88|54.58|54.81|54.51|19
1731627930000|2024-11-14 23:45:30|54.87|54.57|54.68|54.38|54.87|54.57|54.67|54.37|20
1731627940000|2024-11-14 23:45:40|54.67|54.37|54.54|54.24|54.67|54.37|54.51|54.21|16
1731627950000|2024-11-14 23:45:50|54.55|54.25|54.53|54.23|54.59|54.29|54.51|54.21|20
1731627960000|2024-11-14 23:46:00|54.55|54.25|54.49|54.19|54.55|54.25|54.48|54.18|20
1731627970000|2024-11-14 23:46:10|54.48|54.18|54.5|54.2|54.51|54.21|54.41|54.11|12
1731627980000|2024-11-14 23:46:20|54.48|54.18|54.49|54.19|54.53|54.23|54.46|54.16|21
1731627990000|2024-11-14 23:46:30|54.5|54.2|54.4|54.1|54.52|54.22|54.39|54.09|19
1731628000000|2024-11-14 23:46:40|54.38|54.08|54.45|54.15|54.46|54.16|54.38|54.08|14
1731628010000|2024-11-14 23:46:50|54.44|54.14|54.42|54.12|54.45|54.15|54.4|54.1|12
1731628020000|2024-11-14 23:47:00|54.41|54.11|54.48|54.18|54.48|54.18|54.37|54.07|21
1731628030000|2024-11-14 23:47:10|54.52|54.22|54.37|54.07|54.52|54.22|54.37|54.07|19
1731628040000|2024-11-14 23:47:20|54.39|54.09|54.5|54.2|54.5|54.2|54.39|54.09|17
1731628050000|2024-11-14 23:47:30|54.49|54.19|54.59|54.29|54.6|54.3|54.48|54.18|22
1731628060000|2024-11-14 23:47:40|54.6|54.3|54.61|54.31|54.61|54.31|54.57|54.27|16
1731628070000|2024-11-14 23:47:50|54.62|54.32|54.7|54.4|54.7|54.4|54.62|54.32|11
1731628080000|2024-11-14 23:48:00|54.69|54.39|54.71|54.41|54.72|54.42|54.68|54.38|16
1731628090000|2024-11-14 23:48:10|54.69|54.39|54.66|54.36|54.69|54.39|54.66|54.36|13
1731628100000|2024-11-14 23:48:20|54.65|54.35|54.63|54.33|54.67|54.37|54.59|54.29|12
1731628110000|2024-11-14 23:48:30|54.64|54.34|54.67|54.37|54.68|54.38|54.61|54.31|16
1731628120000|2024-11-14 23:48:40|54.68|54.38|54.6|54.3|54.69|54.39|54.6|54.3|11
1731628130000|2024-11-14 23:48:50|54.61|54.31|54.61|54.31|54.62|54.32|54.59|54.29|11
1731628140000|2024-11-14 23:49:00|54.62|54.32|54.65|54.35|54.65|54.35|54.57|54.27|20
1731628150000|2024-11-14 23:49:10|54.62|54.32|54.68|54.38|54.68|54.38|54.57|54.27|16
1731628160000|2024-11-14 23:49:20|54.7|54.4|54.68|54.38|54.72|54.42|54.68|54.38|13
1731628170000|2024-11-14 23:49:30|54.69|54.39|54.6|54.3|54.69|54.39|54.6|54.3|14
1731628180000|2024-11-14 23:49:40|54.61|54.31|54.67|54.37|54.69|54.39|54.6|54.3|13
1731628190000|2024-11-14 23:49:50|54.68|54.38|54.74|54.44|54.74|54.44|54.68|54.38|8
1731628200000|2024-11-14 23:50:00|54.75|54.45|54.69|54.39|54.75|54.45|54.66|54.36|17
1731628210000|2024-11-14 23:50:10|54.68|54.38|54.61|54.31|54.71|54.41|54.61|54.31|18
1731628220000|2024-11-14 23:50:20|54.62|54.32|54.61|54.31|54.66|54.36|54.61|54.31|11
1731628230000|2024-11-14 23:50:30|54.62|54.32|54.62|54.32|54.66|54.36|54.61|54.31|13
1731628240000|2024-11-14 23:50:40|54.63|54.33|54.75|54.45|54.76|54.46|54.63|54.33|12
1731628250000|2024-11-14 23:50:50|54.76|54.46|54.75|54.45|54.81|54.51|54.72|54.42|18
1731628260000|2024-11-14 23:51:00|54.76|54.46|54.68|54.38|54.76|54.46|54.68|54.38|11
1731628270000|2024-11-14 23:51:10|54.69|54.39|54.7|54.4|54.7|54.4|54.67|54.37|12
1731628280000|2024-11-14 23:51:20|54.68|54.38|54.67|54.37|54.7|54.4|54.66|54.36|11
1731628290000|2024-11-14 23:51:30|54.66|54.36|54.73|54.43|54.76|54.46|54.66|54.36|16
1731628300000|2024-11-14 23:51:40|54.74|54.44|54.59|54.29|54.74|54.44|54.59|54.29|23
1731628310000|2024-11-14 23:51:50|54.6|54.3|54.52|54.22|54.6|54.3|54.51|54.21|11
1731628320000|2024-11-14 23:52:00|54.51|54.21|54.47|54.17|54.54|54.24|54.46|54.16|15
1731628330000|2024-11-14 23:52:10|54.46|54.16|54.35|54.05|54.46|54.16|54.35|54.05|11
1731628340000|2024-11-14 23:52:20|54.37|54.07|54.46|54.16|54.46|54.16|54.36|54.06|15
1731628350000|2024-11-14 23:52:30|54.49|54.19|54.51|54.21|54.51|54.21|54.48|54.18|16
1731628360000|2024-11-14 23:52:40|54.5|54.2|54.6|54.3|54.6|54.3|54.5|54.2|14
1731628370000|2024-11-14 23:52:50|54.61|54.31|54.76|54.46|54.77|54.47|54.61|54.31|21
1731628380000|2024-11-14 23:53:00|54.73|54.43|54.59|54.29|54.73|54.43|54.59|54.29|21
1731628390000|2024-11-14 23:53:10|54.6|54.3|54.66|54.36|54.7|54.4|54.6|54.3|22
1731628400000|2024-11-14 23:53:20|54.65|54.35|54.68|54.38|54.71|54.41|54.65|54.35|14
1731628410000|2024-11-14 23:53:30|54.69|54.39|54.8|54.5|54.8|54.5|54.69|54.39|18
1731628420000|2024-11-14 23:53:40|54.79|54.49|54.85|54.55|54.85|54.55|54.76|54.46|13
1731628430000|2024-11-14 23:53:50|54.82|54.52|54.81|54.51|54.82|54.52|54.81|54.51|4
1731628440000|2024-11-14 23:54:00|54.79|54.49|54.8|54.5|54.8|54.5|54.79|54.49|6
1731628450000|2024-11-14 23:54:10|54.81|54.51|54.86|54.56|54.86|54.56|54.81|54.51|5
1731628460000|2024-11-14 23:54:20|54.85|54.55|54.89|54.59|54.9|54.6|54.83|54.53|12
1731628470000|2024-11-14 23:54:30|54.9|54.6|54.9|54.6|54.98|54.68|54.9|54.6|14
1731628480000|2024-11-14 23:54:40|54.91|54.61|54.94|54.64|54.96|54.66|54.9|54.6|10
1731628490000|2024-11-14 23:54:50|54.95|54.65|54.98|54.68|54.98|54.68|54.95|54.65|8
1731628500000|2024-11-14 23:55:00|54.96|54.66|54.94|54.64|54.99|54.69|54.93|54.63|12
1731628510000|2024-11-14 23:55:10|54.93|54.63|54.89|54.59|54.95|54.65|54.87|54.57|21
1731628520000|2024-11-14 23:55:20|54.88|54.58|54.96|54.66|54.96|54.66|54.88|54.58|15
1731628530000|2024-11-14 23:55:30|54.97|54.67|54.99|54.69|54.99|54.69|54.96|54.66|9
1731628540000|2024-11-14 23:55:40|55|54.7|55.01|54.71|55.03|54.73|55|54.7|7
1731628550000|2024-11-14 23:55:50|55|54.7|54.98|54.68|55|54.7|54.97|54.67|10
1731628560000|2024-11-14 23:56:00|54.99|54.69|54.96|54.66|54.99|54.69|54.91|54.61|11
1731628570000|2024-11-14 23:56:10|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|7
1731628580000|2024-11-14 23:56:20|54.94|54.64|54.86|54.56|54.94|54.64|54.86|54.56|15
1731628590000|2024-11-14 23:56:30|54.85|54.55|54.88|54.58|54.94|54.64|54.85|54.55|12
1731628600000|2024-11-14 23:56:40|54.89|54.59|54.89|54.59|54.89|54.59|54.88|54.58|3
1731628610000|2024-11-14 23:56:50|54.88|54.58|54.84|54.54|54.89|54.59|54.81|54.51|14
1731628620000|2024-11-14 23:57:00|54.82|54.52|54.84|54.54|54.85|54.55|54.77|54.47|16
1731628630000|2024-11-14 23:57:10|54.83|54.53|54.77|54.47|54.83|54.53|54.77|54.47|13
1731628640000|2024-11-14 23:57:20|54.78|54.48|54.77|54.47|54.79|54.49|54.71|54.41|16
1731628650000|2024-11-14 23:57:30|54.76|54.46|54.68|54.38|54.77|54.47|54.67|54.37|6
1731628660000|2024-11-14 23:57:40|54.69|54.39|54.71|54.41|54.72|54.42|54.68|54.38|14
1731628670000|2024-11-14 23:57:50|54.75|54.45|54.78|54.48|54.86|54.56|54.75|54.45|15
1731628680000|2024-11-14 23:58:00|54.79|54.49|54.85|54.55|54.85|54.55|54.77|54.47|12
1731628690000|2024-11-14 23:58:10|54.81|54.51|54.78|54.48|54.82|54.52|54.76|54.46|17
1731628700000|2024-11-14 23:58:20|54.79|54.49|54.86|54.56|54.87|54.57|54.79|54.49|9
1731628710000|2024-11-14 23:58:30|54.87|54.57|54.89|54.59|54.95|54.65|54.87|54.57|13
1731628720000|2024-11-14 23:58:40|54.9|54.6|54.91|54.61|54.91|54.61|54.89|54.59|4
1731628730000|2024-11-14 23:58:50|54.95|54.65|55.02|54.72|55.02|54.72|54.95|54.65|8
1731628740000|2024-11-14 23:59:00|55.01|54.71|54.97|54.67|55.02|54.72|54.96|54.66|11
1731628750000|2024-11-14 23:59:10|54.96|54.66|54.96|54.66|54.96|54.66|54.95|54.65|3
1731628760000|2024-11-14 23:59:20|54.97|54.67|54.93|54.63|54.97|54.67|54.93|54.63|7
1731628770000|2024-11-14 23:59:30|54.91|54.61|54.89|54.59|54.91|54.61|54.89|54.59|13
1731628780000|2024-11-14 23:59:40|54.91|54.61|55|54.7|55|54.7|54.9|54.6|13
1731628790000|2024-11-14 23:59:50|55.01|54.71|55.01|54.71|55.04|54.74|54.98|54.68|20
1731628800000|2024-11-15 00:00:00|55.02|54.72|54.97|54.67|55.02|54.72|54.95|54.65|12
1731628810000|2024-11-15 00:00:10|54.96|54.66|54.91|54.61|54.97|54.67|54.91|54.61|17
1731628820000|2024-11-15 00:00:20|54.92|54.62|54.91|54.61|54.96|54.66|54.91|54.61|15
1731628830000|2024-11-15 00:00:30|54.89|54.59|54.91|54.61|54.95|54.65|54.89|54.59|10
1731628840000|2024-11-15 00:00:40|54.9|54.6|54.86|54.56|54.9|54.6|54.85|54.55|11
1731628850000|2024-11-15 00:00:50|54.87|54.57|54.99|54.69|55.02|54.72|54.87|54.57|16
1731628860000|2024-11-15 00:01:00|55|54.7|55.07|54.77|55.09|54.79|55|54.7|12
1731628870000|2024-11-15 00:01:10|55.06|54.76|55.12|54.82|55.12|54.82|55|54.7|16
1731628880000|2024-11-15 00:01:20|55.13|54.83|55.12|54.82|55.18|54.88|55.09|54.79|13
1731628890000|2024-11-15 00:01:30|55.08|54.78|55.01|54.71|55.11|54.81|55.01|54.71|19
1731628900000|2024-11-15 00:01:40|54.98|54.68|55.05|54.75|55.05|54.75|54.98|54.68|10
1731628910000|2024-11-15 00:01:50|55.06|54.76|55.08|54.78|55.09|54.79|55.06|54.76|8
1731628920000|2024-11-15 00:02:00|55.09|54.79|55.01|54.71|55.09|54.79|55.01|54.71|16
1731628930000|2024-11-15 00:02:10|54.98|54.68|54.99|54.69|55.06|54.76|54.98|54.68|12
1731628940000|2024-11-15 00:02:20|54.98|54.68|54.88|54.58|54.98|54.68|54.81|54.51|23
1731628950000|2024-11-15 00:02:30|54.87|54.57|54.78|54.48|54.87|54.57|54.77|54.47|20
1731628960000|2024-11-15 00:02:40|54.77|54.47|54.66|54.36|54.78|54.48|54.66|54.36|14
1731628970000|2024-11-15 00:02:50|54.64|54.34|54.82|54.52|54.84|54.54|54.62|54.32|26
1731628980000|2024-11-15 00:03:00|54.81|54.51|54.91|54.61|54.92|54.62|54.8|54.5|22
1731628990000|2024-11-15 00:03:10|54.9|54.6|54.95|54.65|54.96|54.66|54.77|54.47|22
1731629000000|2024-11-15 00:03:20|54.94|54.64|54.83|54.53|54.95|54.65|54.82|54.52|27
1731629010000|2024-11-15 00:03:30|54.81|54.51|54.91|54.61|54.91|54.61|54.8|54.5|24
1731629020000|2024-11-15 00:03:40|54.9|54.6|54.86|54.56|54.9|54.6|54.83|54.53|13
1731629030000|2024-11-15 00:03:50|54.84|54.54|54.87|54.57|54.9|54.6|54.82|54.52|19
1731629040000|2024-11-15 00:04:00|54.88|54.58|54.9|54.6|54.91|54.61|54.83|54.53|19
1731629050000|2024-11-15 00:04:10|54.88|54.58|54.9|54.6|54.9|54.6|54.86|54.56|15
1731629060000|2024-11-15 00:04:20|54.89|54.59|54.96|54.66|54.96|54.66|54.89|54.59|13
1731629070000|2024-11-15 00:04:30|54.97|54.67|55.02|54.72|55.02|54.72|54.97|54.67|10
1731629080000|2024-11-15 00:04:40|55.01|54.71|55.05|54.75|55.05|54.75|55.01|54.71|7
1731629090000|2024-11-15 00:04:50|55.02|54.72|54.99|54.69|55.04|54.74|54.99|54.69|11
1731629100000|2024-11-15 00:05:00|55|54.7|54.99|54.69|55.01|54.71|54.96|54.66|14
1731629110000|2024-11-15 00:05:10|55|54.7|54.98|54.68|55|54.7|54.94|54.64|10
1731629120000|2024-11-15 00:05:20|54.99|54.69|54.95|54.65|55.01|54.71|54.92|54.62|17
1731629130000|2024-11-15 00:05:30|54.93|54.63|54.92|54.62|54.93|54.63|54.88|54.58|16
1731629140000|2024-11-15 00:05:40|54.89|54.59|54.87|54.57|54.92|54.62|54.87|54.57|9
1731629150000|2024-11-15 00:05:50|54.88|54.58|54.84|54.54|54.88|54.58|54.8|54.5|15
1731629160000|2024-11-15 00:06:00|54.85|54.55|54.84|54.54|54.88|54.58|54.79|54.49|16
1731629170000|2024-11-15 00:06:10|54.82|54.52|54.95|54.65|54.95|54.65|54.82|54.52|17
1731629180000|2024-11-15 00:06:20|54.96|54.66|54.89|54.59|54.96|54.66|54.87|54.57|11
1731629190000|2024-11-15 00:06:30|54.9|54.6|54.77|54.47|54.9|54.6|54.77|54.47|17
1731629200000|2024-11-15 00:06:40|54.76|54.46|54.68|54.38|54.8|54.5|54.68|54.38|15
1731629210000|2024-11-15 00:06:50|54.67|54.37|54.69|54.39|54.72|54.42|54.67|54.37|10
1731629220000|2024-11-15 00:07:00|54.7|54.4|54.69|54.39|54.7|54.4|54.6|54.3|13
1731629230000|2024-11-15 00:07:10|54.68|54.38|54.75|54.45|54.77|54.47|54.67|54.37|14
1731629240000|2024-11-15 00:07:20|54.74|54.44|54.64|54.34|54.75|54.45|54.61|54.31|13
1731629250000|2024-11-15 00:07:30|54.63|54.33|54.8|54.5|54.8|54.5|54.63|54.33|15
1731629260000|2024-11-15 00:07:40|54.79|54.49|54.78|54.48|54.81|54.51|54.76|54.46|16
1731629270000|2024-11-15 00:07:50|54.79|54.49|54.82|54.52|54.86|54.56|54.79|54.49|11
1731629280000|2024-11-15 00:08:00|54.83|54.53|54.88|54.58|54.88|54.58|54.8|54.5|18
1731629290000|2024-11-15 00:08:10|54.87|54.57|54.95|54.65|54.95|54.65|54.87|54.57|10
1731629300000|2024-11-15 00:08:20|54.96|54.66|54.96|54.66|54.97|54.67|54.95|54.65|7
1731629310000|2024-11-15 00:08:30|54.97|54.67|55|54.7|55.02|54.72|54.97|54.67|14
1731629320000|2024-11-15 00:08:40|54.99|54.69|55.03|54.73|55.03|54.73|54.98|54.68|12
1731629330000|2024-11-15 00:08:50|55.04|54.74|55.05|54.75|55.05|54.75|55.03|54.73|6
1731629340000|2024-11-15 00:09:00|55.04|54.74|55.04|54.74|55.05|54.75|55|54.7|13
1731629350000|2024-11-15 00:09:10|55.05|54.75|54.99|54.69|55.05|54.75|54.99|54.69|7
1731629360000|2024-11-15 00:09:20|54.98|54.68|55.02|54.72|55.04|54.74|54.97|54.67|16
1731629370000|2024-11-15 00:09:30|55.03|54.73|54.99|54.69|55.04|54.74|54.96|54.66|15
1731629380000|2024-11-15 00:09:40|55|54.7|54.95|54.65|55|54.7|54.95|54.65|9
1731629390000|2024-11-15 00:09:50|54.94|54.64|54.98|54.68|54.98|54.68|54.91|54.61|13
1731629400000|2024-11-15 00:10:00|54.99|54.69|55.04|54.74|55.05|54.75|54.96|54.66|19
1731629410000|2024-11-15 00:10:10|55.05|54.75|55.02|54.72|55.05|54.75|54.97|54.67|16
1731629420000|2024-11-15 00:10:20|55.03|54.73|55|54.7|55.05|54.75|55|54.7|14
1731629430000|2024-11-15 00:10:30|54.99|54.69|54.95|54.65|54.99|54.69|54.95|54.65|5
1731629440000|2024-11-15 00:10:40|54.97|54.67|54.86|54.56|54.98|54.68|54.86|54.56|11
1731629450000|2024-11-15 00:10:50|54.87|54.57|54.9|54.6|54.95|54.65|54.86|54.56|16
1731629460000|2024-11-15 00:11:00|54.89|54.59|54.99|54.69|54.99|54.69|54.87|54.57|20
1731629470000|2024-11-15 00:11:10|54.95|54.65|54.9|54.6|54.99|54.69|54.9|54.6|17
1731629480000|2024-11-15 00:11:20|54.89|54.59|54.86|54.56|54.89|54.59|54.84|54.54|19
1731629490000|2024-11-15 00:11:30|54.87|54.57|54.84|54.54|54.89|54.59|54.84|54.54|10
1731629500000|2024-11-15 00:11:40|54.85|54.55|54.86|54.56|54.86|54.56|54.83|54.53|11
1731629510000|2024-11-15 00:11:50|54.85|54.55|54.82|54.52|54.86|54.56|54.79|54.49|16
1731629520000|2024-11-15 00:12:00|54.81|54.51|54.89|54.59|54.89|54.59|54.77|54.47|21
1731629530000|2024-11-15 00:12:10|54.9|54.6|54.95|54.65|54.95|54.65|54.88|54.58|17
1731629540000|2024-11-15 00:12:20|54.96|54.66|55|54.7|55.03|54.73|54.96|54.66|15
1731629550000|2024-11-15 00:12:30|55.01|54.71|54.97|54.67|55.02|54.72|54.97|54.67|8
1731629560000|2024-11-15 00:12:40|54.98|54.68|54.99|54.69|55|54.7|54.97|54.67|12
1731629570000|2024-11-15 00:12:50|54.98|54.68|55|54.7|55.02|54.72|54.98|54.68|17
1731629580000|2024-11-15 00:13:00|55.02|54.72|55.03|54.73|55.04|54.74|55|54.7|13
1731629590000|2024-11-15 00:13:10|55.01|54.71|54.96|54.66|55.01|54.71|54.96|54.66|10
1731629600000|2024-11-15 00:13:20|54.97|54.67|54.98|54.68|54.98|54.68|54.95|54.65|7
1731629610000|2024-11-15 00:13:30|54.99|54.69|55.03|54.73|55.04|54.74|54.98|54.68|13
1731629620000|2024-11-15 00:13:40|55.02|54.72|55.06|54.76|55.12|54.82|55.02|54.72|12
1731629630000|2024-11-15 00:13:50|55.07|54.77|55.08|54.78|55.09|54.79|55.07|54.77|3
1731629640000|2024-11-15 00:14:00|55.06|54.76|55.05|54.75|55.06|54.76|55.03|54.73|13
1731629650000|2024-11-15 00:14:10|55.02|54.72|55.07|54.77|55.08|54.78|55.02|54.72|11
1731629660000|2024-11-15 00:14:20|55.08|54.78|55.15|54.85|55.15|54.85|55.07|54.77|13
1731629670000|2024-11-15 00:14:30|55.16|54.86|55.11|54.81|55.16|54.86|55.09|54.79|7
1731629680000|2024-11-15 00:14:40|55.1|54.8|55.07|54.77|55.1|54.8|55.06|54.76|8
1731629690000|2024-11-15 00:14:50|55.08|54.78|55.08|54.78|55.1|54.8|55.08|54.78|8
1731629700000|2024-11-15 00:15:00|55.06|54.76|55.03|54.73|55.07|54.77|55|54.7|10
1731629710000|2024-11-15 00:15:10|55.02|54.72|55.16|54.86|55.16|54.86|55.02|54.72|14
1731629720000|2024-11-15 00:15:20|55.17|54.87|55.17|54.87|55.19|54.89|55.17|54.87|6
1731629730000|2024-11-15 00:15:30|55.18|54.88|55.26|54.96|55.26|54.96|55.18|54.88|9
1731629740000|2024-11-15 00:15:40|55.27|54.97|55.26|54.96|55.28|54.98|55.26|54.96|4
1731629750000|2024-11-15 00:15:50|55.23|54.93|55.23|54.93|55.24|54.94|55.22|54.92|7
1731629760000|2024-11-15 00:16:00|55.22|54.92|55.2|54.9|55.22|54.92|55.2|54.9|8
1731629770000|2024-11-15 00:16:10|55.18|54.88|55.22|54.92|55.22|54.92|55.16|54.86|10
1731629780000|2024-11-15 00:16:20|55.21|54.91|55.22|54.92|55.22|54.92|55.17|54.87|12
1731629790000|2024-11-15 00:16:30|55.23|54.93|55.24|54.94|55.25|54.95|55.22|54.92|6
1731629800000|2024-11-15 00:16:40|55.25|54.95|55.22|54.92|55.25|54.95|55.22|54.92|4
1731629810000|2024-11-15 00:16:50|55.21|54.91|55.18|54.88|55.21|54.91|55.17|54.87|5
1731629820000|2024-11-15 00:17:00|55.17|54.87|55.21|54.91|55.21|54.91|55.16|54.86|8
1731629830000|2024-11-15 00:17:10|55.17|54.87|55.17|54.87|55.19|54.89|55.17|54.87|10
1731629840000|2024-11-15 00:17:20|55.18|54.88|55.24|54.94|55.24|54.94|55.18|54.88|6
1731629850000|2024-11-15 00:17:30|55.25|54.95|55.38|55.08|55.38|55.08|55.25|54.95|13
1731629860000|2024-11-15 00:17:40|55.4|55.1|55.46|55.16|55.46|55.16|55.4|55.1|5
1731629870000|2024-11-15 00:17:50|55.45|55.15|55.43|55.13|55.45|55.15|55.43|55.13|5
1731629880000|2024-11-15 00:18:00|55.44|55.14|55.49|55.19|55.49|55.19|55.44|55.14|5
1731629890000|2024-11-15 00:18:10|55.48|55.18|55.47|55.17|55.48|55.18|55.46|55.16|4
1731629900000|2024-11-15 00:18:20|55.49|55.19|55.55|55.25|55.55|55.25|55.49|55.19|8
1731629910000|2024-11-15 00:18:30|55.56|55.26|55.48|55.18|55.58|55.28|55.48|55.18|6
1731629920000|2024-11-15 00:18:40|55.47|55.17|55.47|55.17|55.48|55.18|55.47|55.17|3
1731629930000|2024-11-15 00:18:50|55.46|55.16|55.41|55.11|55.47|55.17|55.41|55.11|6
1731629940000|2024-11-15 00:19:00|55.36|55.06|55.36|55.06|55.37|55.07|55.35|55.05|5
1731629950000|2024-11-15 00:19:10|55.35|55.05|55.33|55.03|55.35|55.05|55.31|55.01|7
1731629960000|2024-11-15 00:19:20|55.34|55.04|55.39|55.09|55.4|55.1|55.34|55.04|8
1731629970000|2024-11-15 00:19:30|55.38|55.08|55.35|55.05|55.38|55.08|55.35|55.05|3
1731629980000|2024-11-15 00:19:40|55.34|55.04|55.38|55.08|55.38|55.08|55.34|55.04|7
1731629990000|2024-11-15 00:19:50|55.37|55.07|55.43|55.13|55.43|55.13|55.37|55.07|5
1731630000000|2024-11-15 00:20:00|55.42|55.12|55.38|55.08|55.43|55.13|55.38|55.08|6
1731630010000|2024-11-15 00:20:10|55.37|55.07|55.26|54.96|55.39|55.09|55.26|54.96|12
1731630020000|2024-11-15 00:20:20|55.25|54.95|55.29|54.99|55.29|54.99|55.24|54.94|7
1731630030000|2024-11-15 00:20:30|55.3|55|55.4|55.1|55.4|55.1|55.3|55|8
1731630040000|2024-11-15 00:20:40|55.43|55.13|55.42|55.12|55.48|55.18|55.41|55.11|11
1731630050000|2024-11-15 00:20:50|55.4|55.1|55.38|55.08|55.4|55.1|55.38|55.08|5
1731630060000|2024-11-15 00:21:00|55.39|55.09|55.37|55.07|55.42|55.12|55.37|55.07|7
1731630070000|2024-11-15 00:21:10|55.38|55.08|55.36|55.06|55.39|55.09|55.36|55.06|9
1731630080000|2024-11-15 00:21:20|55.35|55.05|55.28|54.98|55.35|55.05|55.28|54.98|5
1731630090000|2024-11-15 00:21:30|55.29|54.99|55.28|54.98|55.31|55.01|55.28|54.98|7
1731630100000|2024-11-15 00:21:40|55.27|54.97|55.27|54.97|55.28|54.98|55.26|54.96|5
1731630110000|2024-11-15 00:21:50|55.22|54.92|55.22|54.92|55.24|54.94|55.22|54.92|9
1731630120000|2024-11-15 00:22:00|55.23|54.93|55.25|54.95|55.25|54.95|55.22|54.92|11
1731630130000|2024-11-15 00:22:10|55.26|54.96|55.3|55|55.31|55.01|55.25|54.95|8
1731630140000|2024-11-15 00:22:20|55.29|54.99|55.33|55.03|55.33|55.03|55.28|54.98|7
1731630150000|2024-11-15 00:22:30|55.34|55.04|55.37|55.07|55.37|55.07|55.34|55.04|4
1731630160000|2024-11-15 00:22:40|55.36|55.06|55.33|55.03|55.36|55.06|55.31|55.01|9
1731630170000|2024-11-15 00:22:50|55.34|55.04|55.34|55.04|55.36|55.06|55.34|55.04|5
1731630180000|2024-11-15 00:23:00|55.33|55.03|55.35|55.05|55.35|55.05|55.33|55.03|5
1731630190000|2024-11-15 00:23:10|55.36|55.06|55.35|55.05|55.39|55.09|55.34|55.04|8
1731630200000|2024-11-15 00:23:20|55.36|55.06|55.28|54.98|55.36|55.06|55.27|54.97|13
1731630210000|2024-11-15 00:23:30|55.29|54.99|55.28|54.98|55.32|55.02|55.28|54.98|8
1731630220000|2024-11-15 00:23:40|55.27|54.97|55.23|54.93|55.27|54.97|55.23|54.93|3
1731630230000|2024-11-15 00:23:50|55.24|54.94|55.24|54.94|55.27|54.97|55.24|54.94|6
1731630240000|2024-11-15 00:24:00|55.25|54.95|55.26|54.96|55.27|54.97|55.24|54.94|8
1731630250000|2024-11-15 00:24:10|55.25|54.95|55.26|54.96|55.27|54.97|55.25|54.95|8
1731630260000|2024-11-15 00:24:20|55.28|54.98|55.21|54.91|55.28|54.98|55.21|54.91|5
1731630270000|2024-11-15 00:24:30|55.2|54.9|55.23|54.93|55.23|54.93|55.2|54.9|6
1731630280000|2024-11-15 00:24:40|55.24|54.94|55.26|54.96|55.26|54.96|55.24|54.94|5
1731630290000|2024-11-15 00:24:50|55.25|54.95|55.26|54.96|55.26|54.96|55.24|54.94|6
1731630300000|2024-11-15 00:25:00|55.25|54.95|55.23|54.93|55.27|54.97|55.2|54.9|10
1731630310000|2024-11-15 00:25:10|55.22|54.92|55.26|54.96|55.26|54.96|55.21|54.91|7
1731630320000|2024-11-15 00:25:20|55.22|54.92|55.24|54.94|55.24|54.94|55.21|54.91|10
1731630330000|2024-11-15 00:25:30|55.23|54.93|55.22|54.92|55.23|54.93|55.22|54.92|2
1731630340000|2024-11-15 00:25:40|55.18|54.88|55.15|54.85|55.2|54.9|55.13|54.83|12
1731630350000|2024-11-15 00:25:50|55.14|54.84|55.16|54.86|55.16|54.86|55.14|54.84|3
1731630360000|2024-11-15 00:26:00|55.15|54.85|55.07|54.77|55.16|54.86|55.07|54.77|12
1731630370000|2024-11-15 00:26:10|55.06|54.76|55.03|54.73|55.07|54.77|55.03|54.73|7
1731630380000|2024-11-15 00:26:20|55.01|54.71|54.98|54.68|55.02|54.72|54.98|54.68|10
1731630390000|2024-11-15 00:26:30|54.97|54.67|55.04|54.74|55.04|54.74|54.97|54.67|11
1731630400000|2024-11-15 00:26:40|55.05|54.75|55.15|54.85|55.16|54.86|55.05|54.75|13
1731630410000|2024-11-15 00:26:50|55.14|54.84|55.08|54.78|55.14|54.84|55.06|54.76|10
1731630420000|2024-11-15 00:27:00|55.07|54.77|55.14|54.84|55.16|54.86|55.07|54.77|12
1731630430000|2024-11-15 00:27:10|55.12|54.82|55.13|54.83|55.14|54.84|55.1|54.8|9
1731630440000|2024-11-15 00:27:20|55.15|54.85|55.13|54.83|55.16|54.86|55.08|54.78|11
1731630450000|2024-11-15 00:27:30|55.14|54.84|55.15|54.85|55.15|54.85|55.14|54.84|2
1731630460000|2024-11-15 00:27:40|55.14|54.84|55.19|54.89|55.19|54.89|55.14|54.84|7
1731630470000|2024-11-15 00:27:50|55.18|54.88|55.16|54.86|55.18|54.88|55.16|54.86|3
1731630480000|2024-11-15 00:28:00|55.18|54.88|55.17|54.87|55.19|54.89|55.17|54.87|4
1731630490000|2024-11-15 00:28:10|55.15|54.85|55.19|54.89|55.19|54.89|55.14|54.84|7
1731630500000|2024-11-15 00:28:20|55.2|54.9|55.17|54.87|55.21|54.91|55.17|54.87|4
1731630510000|2024-11-15 00:28:30|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|5
1731630520000|2024-11-15 00:28:40|55.21|54.91|55.18|54.88|55.21|54.91|55.17|54.87|4
1731630530000|2024-11-15 00:28:50|55.17|54.87|55.18|54.88|55.18|54.88|55.15|54.85|8
1731630540000|2024-11-15 00:29:00|55.19|54.89|55.24|54.94|55.24|54.94|55.19|54.89|3
1731630550000|2024-11-15 00:29:10|55.23|54.93|55.19|54.89|55.23|54.93|55.19|54.89|10
1731630560000|2024-11-15 00:29:20|55.2|54.9|55.22|54.92|55.22|54.92|55.2|54.9|5
1731630570000|2024-11-15 00:29:30|55.21|54.91|55.15|54.85|55.21|54.91|55.15|54.85|5
1731630580000|2024-11-15 00:29:40|55.16|54.86|55.23|54.93|55.23|54.93|55.16|54.86|10
1731630590000|2024-11-15 00:29:50|55.21|54.91|55.19|54.89|55.21|54.91|55.18|54.88|6
1731630600000|2024-11-15 00:30:00|55.2|54.9|55.35|55.05|55.35|55.05|55.2|54.9|10
1731630610000|2024-11-15 00:30:10|55.36|55.06|55.41|55.11|55.41|55.11|55.36|55.06|10
1731630620000|2024-11-15 00:30:20|55.45|55.15|55.45|55.15|55.5|55.2|55.44|55.14|9
1731630630000|2024-11-15 00:30:30|55.44|55.14|55.48|55.18|55.49|55.19|55.44|55.14|9
1731630640000|2024-11-15 00:30:40|55.52|55.22|55.48|55.18|55.55|55.25|55.48|55.18|6
1731630650000|2024-11-15 00:30:50|55.49|55.19|55.5|55.2|55.54|55.24|55.49|55.19|6
1731630660000|2024-11-15 00:31:00|55.49|55.19|55.53|55.23|55.55|55.25|55.49|55.19|10
1731630670000|2024-11-15 00:31:10|55.49|55.19|55.69|55.39|55.69|55.39|55.49|55.19|18
1731630680000|2024-11-15 00:31:20|55.68|55.38|55.67|55.37|55.68|55.38|55.64|55.34|14
1731630690000|2024-11-15 00:31:30|55.68|55.38|55.69|55.39|55.7|55.4|55.68|55.38|6
1731630700000|2024-11-15 00:31:40|55.7|55.4|55.75|55.45|55.77|55.47|55.7|55.4|15
1731630710000|2024-11-15 00:31:50|55.76|55.46|55.76|55.46|55.76|55.46|55.75|55.45|7
1731630720000|2024-11-15 00:32:00|55.75|55.45|55.8|55.5|55.8|55.5|55.73|55.43|13
1731630730000|2024-11-15 00:32:10|55.79|55.49|55.8|55.5|55.81|55.51|55.77|55.47|12
1731630740000|2024-11-15 00:32:20|55.81|55.51|55.76|55.46|55.84|55.54|55.75|55.45|9
1731630750000|2024-11-15 00:32:30|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1731630760000|2024-11-15 00:32:40|55.76|55.46|55.58|55.28|55.78|55.48|55.58|55.28|20
1731630770000|2024-11-15 00:32:50|55.57|55.27|55.59|55.29|55.59|55.29|55.56|55.26|9
1731630780000|2024-11-15 00:33:00|55.65|55.35|55.68|55.38|55.68|55.38|55.6|55.3|14
1731630790000|2024-11-15 00:33:10|55.69|55.39|55.68|55.38|55.69|55.39|55.68|55.38|4
1731630800000|2024-11-15 00:33:20|55.69|55.39|55.74|55.44|55.74|55.44|55.68|55.38|8
1731630810000|2024-11-15 00:33:30|55.75|55.45|55.85|55.55|55.86|55.56|55.75|55.45|12
1731630820000|2024-11-15 00:33:40|55.83|55.53|55.84|55.54|55.85|55.55|55.8|55.5|14
1731630830000|2024-11-15 00:33:50|55.83|55.53|55.84|55.54|55.87|55.57|55.83|55.53|10
1731630840000|2024-11-15 00:34:00|55.8|55.5|55.79|55.49|55.81|55.51|55.79|55.49|4
1731630850000|2024-11-15 00:34:10|55.78|55.48|55.84|55.54|55.85|55.55|55.78|55.48|10
1731630860000|2024-11-15 00:34:20|55.85|55.55|55.9|55.6|55.9|55.6|55.85|55.55|8
1731630870000|2024-11-15 00:34:30|55.89|55.59|55.85|55.55|55.89|55.59|55.85|55.55|5
1731630880000|2024-11-15 00:34:40|55.86|55.56|55.86|55.56|55.87|55.57|55.85|55.55|9
1731630890000|2024-11-15 00:34:50|55.87|55.57|55.89|55.59|55.91|55.61|55.87|55.57|8
1731630900000|2024-11-15 00:35:00|55.88|55.58|55.94|55.64|55.94|55.64|55.87|55.57|10
1731630910000|2024-11-15 00:35:10|55.95|55.65|55.99|55.69|55.99|55.69|55.94|55.64|9
1731630920000|2024-11-15 00:35:20|55.97|55.67|55.98|55.68|55.98|55.68|55.95|55.65|8
1731630930000|2024-11-15 00:35:30|55.97|55.67|55.99|55.69|56.04|55.74|55.97|55.67|14
1731630940000|2024-11-15 00:35:40|55.98|55.68|55.98|55.68|56.03|55.73|55.97|55.67|12
1731630950000|2024-11-15 00:35:50|55.99|55.69|56.03|55.73|56.06|55.76|55.99|55.69|15
1731630960000|2024-11-15 00:36:00|56.04|55.74|56.07|55.77|56.07|55.77|56.04|55.74|10
1731630970000|2024-11-15 00:36:10|56.06|55.76|56.06|55.76|56.07|55.77|56.04|55.74|9
1731630980000|2024-11-15 00:36:20|56.05|55.75|56.08|55.78|56.09|55.79|56|55.7|12
1731630990000|2024-11-15 00:36:30|56.09|55.79|56.09|55.79|56.09|55.79|56.09|55.79|1
1731631000000|2024-11-15 00:36:40|56.12|55.82|56.18|55.88|56.18|55.88|56.12|55.82|8
1731631010000|2024-11-15 00:36:50|56.19|55.89|56.16|55.86|56.19|55.89|56.15|55.85|6
1731631020000|2024-11-15 00:37:00|56.17|55.87|56.28|55.98|56.29|55.99|56.15|55.85|13
1731631030000|2024-11-15 00:37:10|56.27|55.97|56.35|56.05|56.35|56.05|56.27|55.97|8
1731631040000|2024-11-15 00:37:20|56.34|56.04|56.33|56.03|56.34|56.04|56.29|55.99|6
1731631050000|2024-11-15 00:37:30|56.35|56.05|56.36|56.06|56.36|56.06|56.34|56.04|4
1731631060000|2024-11-15 00:37:40|56.37|56.07|56.41|56.11|56.46|56.16|56.37|56.07|10
1731631070000|2024-11-15 00:37:50|56.42|56.12|56.36|56.06|56.46|56.16|56.36|56.06|11
1731631080000|2024-11-15 00:38:00|56.38|56.08|56.34|56.04|56.38|56.08|56.34|56.04|5
1731631090000|2024-11-15 00:38:10|56.3|56|56.38|56.08|56.38|56.08|56.27|55.97|21
1731631100000|2024-11-15 00:38:20|56.37|56.07|56.37|56.07|56.39|56.09|56.37|56.07|7
1731631110000|2024-11-15 00:38:30|56.38|56.08|56.39|56.09|56.39|56.09|56.37|56.07|8
1731631120000|2024-11-15 00:38:40|56.38|56.08|56.48|56.18|56.48|56.18|56.36|56.06|8
1731631130000|2024-11-15 00:38:50|56.49|56.19|56.49|56.19|56.5|56.2|56.48|56.18|6
1731631140000|2024-11-15 00:39:00|56.48|56.18|56.46|56.16|56.48|56.18|56.41|56.11|9
1731631150000|2024-11-15 00:39:10|56.45|56.15|56.48|56.18|56.48|56.18|56.45|56.15|8
1731631170000|2024-11-15 00:39:30|56.47|56.17|56.38|56.08|56.48|56.18|56.38|56.08|14
1731631180000|2024-11-15 00:39:40|56.37|56.07|56.36|56.06|56.37|56.07|56.35|56.05|9
1731631190000|2024-11-15 00:39:50|56.35|56.05|56.38|56.08|56.39|56.09|56.35|56.05|8
1731631200000|2024-11-15 00:40:00|56.39|56.09|56.47|56.17|56.47|56.17|56.36|56.06|12
1731631210000|2024-11-15 00:40:10|56.46|56.16|56.38|56.08|56.46|56.16|56.38|56.08|13
1731631220000|2024-11-15 00:40:20|56.39|56.09|56.38|56.08|56.39|56.09|56.38|56.08|2
1731631230000|2024-11-15 00:40:30|56.37|56.07|56.34|56.04|56.37|56.07|56.34|56.04|9
1731631240000|2024-11-15 00:40:40|56.31|56.01|56.28|55.98|56.31|56.01|56.27|55.97|8
1731631250000|2024-11-15 00:40:50|56.27|55.97|56.24|55.94|56.28|55.98|56.24|55.94|7
1731631260000|2024-11-15 00:41:00|56.26|55.96|56.23|55.93|56.26|55.96|56.23|55.93|12
1731631270000|2024-11-15 00:41:10|56.25|55.95|56.29|55.99|56.29|55.99|56.25|55.95|10
1731631280000|2024-11-15 00:41:20|56.3|56|56.26|55.96|56.3|56|56.26|55.96|9
1731631290000|2024-11-15 00:41:30|56.27|55.97|56.24|55.94|56.27|55.97|56.24|55.94|8
1731631300000|2024-11-15 00:41:40|56.23|55.93|56.27|55.97|56.27|55.97|56.19|55.89|14
1731631310000|2024-11-15 00:41:50|56.28|55.98|56.33|56.03|56.36|56.06|56.28|55.98|13
1731631320000|2024-11-15 00:42:00|56.32|56.02|56.28|55.98|56.32|56.02|56.27|55.97|9
1731631330000|2024-11-15 00:42:10|56.27|55.97|56.26|55.96|56.29|55.99|56.26|55.96|6
1731631340000|2024-11-15 00:42:20|56.25|55.95|56.26|55.96|56.27|55.97|56.25|55.95|4
1731631350000|2024-11-15 00:42:30|56.25|55.95|56.26|55.96|56.28|55.98|56.24|55.94|7
1731631360000|2024-11-15 00:42:40|56.25|55.95|56.18|55.88|56.26|55.96|56.18|55.88|9
1731631370000|2024-11-15 00:42:50|56.17|55.87|56.15|55.85|56.18|55.88|56.15|55.85|5
1731631380000|2024-11-15 00:43:00|56.16|55.86|56.09|55.79|56.16|55.86|56.09|55.79|12
1731631390000|2024-11-15 00:43:10|56.08|55.78|56.09|55.79|56.09|55.79|56.06|55.76|10
1731631400000|2024-11-15 00:43:20|56.08|55.78|56.07|55.77|56.09|55.79|56.06|55.76|8
1731631410000|2024-11-15 00:43:30|56.06|55.76|56.05|55.75|56.06|55.76|56|55.7|10
1731631420000|2024-11-15 00:43:40|56.03|55.73|55.99|55.69|56.05|55.75|55.99|55.69|8
1731631430000|2024-11-15 00:43:50|56|55.7|55.97|55.67|56|55.7|55.97|55.67|4
1731631440000|2024-11-15 00:44:00|55.96|55.66|55.91|55.61|55.97|55.67|55.91|55.61|9
1731631450000|2024-11-15 00:44:10|55.92|55.62|55.94|55.64|55.96|55.66|55.9|55.6|11
1731631460000|2024-11-15 00:44:20|55.93|55.63|55.95|55.65|55.96|55.66|55.93|55.63|4
1731631470000|2024-11-15 00:44:30|55.94|55.64|55.9|55.6|55.94|55.64|55.9|55.6|6
1731631480000|2024-11-15 00:44:40|55.91|55.61|55.84|55.54|55.91|55.61|55.84|55.54|8
1731631490000|2024-11-15 00:44:50|55.83|55.53|55.85|55.55|55.86|55.56|55.81|55.51|12
1731631500000|2024-11-15 00:45:00|55.83|55.53|55.83|55.53|55.84|55.54|55.81|55.51|12
1731631510000|2024-11-15 00:45:10|55.84|55.54|55.94|55.64|55.94|55.64|55.84|55.54|10
1731631520000|2024-11-15 00:45:20|55.95|55.65|55.9|55.6|55.99|55.69|55.9|55.6|10
1731631530000|2024-11-15 00:45:30|55.92|55.62|55.94|55.64|55.95|55.65|55.91|55.61|9
1731631540000|2024-11-15 00:45:40|55.95|55.65|55.96|55.66|55.98|55.68|55.95|55.65|5
1731631550000|2024-11-15 00:45:50|55.94|55.64|56.03|55.73|56.03|55.73|55.93|55.63|15
1731631560000|2024-11-15 00:46:00|56.07|55.77|56.02|55.72|56.08|55.78|56.01|55.71|11
1731631570000|2024-11-15 00:46:10|56.03|55.73|56.02|55.72|56.04|55.74|55.96|55.66|8
1731631580000|2024-11-15 00:46:20|56.03|55.73|56.12|55.82|56.13|55.83|56.02|55.72|14
1731631590000|2024-11-15 00:46:30|56.13|55.83|56.06|55.76|56.13|55.83|56.04|55.74|9
1731631600000|2024-11-15 00:46:40|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|5
1731631610000|2024-11-15 00:46:50|56.04|55.74|56.02|55.72|56.04|55.74|55.99|55.69|7
1731631620000|2024-11-15 00:47:00|56.03|55.73|56.07|55.77|56.07|55.77|56.02|55.72|10
1731631630000|2024-11-15 00:47:10|56.09|55.79|56.05|55.75|56.13|55.83|56.05|55.75|8
1731631640000|2024-11-15 00:47:20|56.04|55.74|56.03|55.73|56.04|55.74|56.03|55.73|6
1731631650000|2024-11-15 00:47:30|56.02|55.72|56.03|55.73|56.04|55.74|56.02|55.72|4
1731631660000|2024-11-15 00:47:40|56.04|55.74|56.03|55.73|56.05|55.75|56.02|55.72|6
1731631670000|2024-11-15 00:47:50|56.02|55.72|55.86|55.56|56.02|55.72|55.86|55.56|9
1731631680000|2024-11-15 00:48:00|55.85|55.55|55.81|55.51|55.86|55.56|55.81|55.51|9
1731631690000|2024-11-15 00:48:10|55.8|55.5|55.95|55.65|55.95|55.65|55.8|55.5|14
1731631700000|2024-11-15 00:48:20|55.96|55.66|55.92|55.62|56.01|55.71|55.92|55.62|12
1731631710000|2024-11-15 00:48:30|55.91|55.61|55.94|55.64|55.94|55.64|55.89|55.59|9
1731631720000|2024-11-15 00:48:40|55.93|55.63|55.9|55.6|55.93|55.63|55.9|55.6|5
1731631730000|2024-11-15 00:48:50|55.87|55.57|55.8|55.5|55.87|55.57|55.8|55.5|10
1731631740000|2024-11-15 00:49:00|55.79|55.49|55.73|55.43|55.79|55.49|55.73|55.43|10
1731631750000|2024-11-15 00:49:10|55.74|55.44|55.65|55.35|55.74|55.44|55.64|55.34|13
1731631760000|2024-11-15 00:49:20|55.64|55.34|55.57|55.27|55.64|55.34|55.56|55.26|12
1731631770000|2024-11-15 00:49:30|55.56|55.26|55.58|55.28|55.6|55.3|55.56|55.26|9
1731631780000|2024-11-15 00:49:40|55.54|55.24|55.55|55.25|55.55|55.25|55.53|55.23|10
1731631790000|2024-11-15 00:49:50|55.56|55.26|55.53|55.23|55.56|55.26|55.52|55.22|8
1731631800000|2024-11-15 00:50:00|55.52|55.22|55.45|55.15|55.54|55.24|55.45|55.15|12
1731631810000|2024-11-15 00:50:10|55.46|55.16|55.56|55.26|55.56|55.26|55.46|55.16|14
1731631820000|2024-11-15 00:50:20|55.57|55.27|55.58|55.28|55.6|55.3|55.57|55.27|17
1731631830000|2024-11-15 00:50:30|55.55|55.25|55.51|55.21|55.56|55.26|55.51|55.21|10
1731631840000|2024-11-15 00:50:40|55.5|55.2|55.49|55.19|55.51|55.21|55.49|55.19|4
1731631850000|2024-11-15 00:50:50|55.45|55.15|55.47|55.17|55.48|55.18|55.45|55.15|6
1731631860000|2024-11-15 00:51:00|55.46|55.16|55.48|55.18|55.48|55.18|55.43|55.13|14
1731631870000|2024-11-15 00:51:10|55.49|55.19|55.54|55.24|55.54|55.24|55.49|55.19|8
1731631880000|2024-11-15 00:51:20|55.55|55.25|55.52|55.22|55.57|55.27|55.52|55.22|13
1731631890000|2024-11-15 00:51:30|55.53|55.23|55.57|55.27|55.58|55.28|55.53|55.23|12
1731631900000|2024-11-15 00:51:40|55.58|55.28|55.58|55.28|55.6|55.3|55.57|55.27|7
1731631910000|2024-11-15 00:51:50|55.55|55.25|55.57|55.27|55.57|55.27|55.54|55.24|8
1731631920000|2024-11-15 00:52:00|55.58|55.28|55.6|55.3|55.6|55.3|55.57|55.27|9
1731631930000|2024-11-15 00:52:10|55.59|55.29|55.56|55.26|55.59|55.29|55.56|55.26|3
1731631940000|2024-11-15 00:52:20|55.57|55.27|55.66|55.36|55.66|55.36|55.57|55.27|9
1731631950000|2024-11-15 00:52:30|55.65|55.35|55.61|55.31|55.66|55.36|55.61|55.31|7
1731631960000|2024-11-15 00:52:40|55.62|55.32|55.6|55.3|55.62|55.32|55.6|55.3|2
1731631970000|2024-11-15 00:52:50|55.57|55.27|55.64|55.34|55.64|55.34|55.57|55.27|8
1731631980000|2024-11-15 00:53:00|55.65|55.35|55.7|55.4|55.7|55.4|55.65|55.35|5
1731631990000|2024-11-15 00:53:10|55.71|55.41|55.71|55.41|55.73|55.43|55.71|55.41|7
1731632000000|2024-11-15 00:53:20|55.7|55.4|55.66|55.36|55.7|55.4|55.66|55.36|4
1731632010000|2024-11-15 00:53:30|55.65|55.35|55.65|55.35|55.67|55.37|55.64|55.34|7
1731632020000|2024-11-15 00:53:40|55.64|55.34|55.63|55.33|55.64|55.34|55.63|55.33|2
1731632030000|2024-11-15 00:53:50|55.62|55.32|55.59|55.29|55.63|55.33|55.59|55.29|5
1731632040000|2024-11-15 00:54:00|55.6|55.3|55.6|55.3|55.6|55.3|55.58|55.28|6
1731632050000|2024-11-15 00:54:10|55.59|55.29|55.54|55.24|55.59|55.29|55.53|55.23|4
1731632060000|2024-11-15 00:54:20|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1731632070000|2024-11-15 00:54:30|55.53|55.23|55.54|55.24|55.54|55.24|55.5|55.2|7
1731632080000|2024-11-15 00:54:40|55.55|55.25|55.5|55.2|55.56|55.26|55.5|55.2|6
1731632090000|2024-11-15 00:54:50|55.49|55.19|55.49|55.19|55.5|55.2|55.49|55.19|5
1731632100000|2024-11-15 00:55:00|55.47|55.17|55.42|55.12|55.47|55.17|55.42|55.12|11
1731632110000|2024-11-15 00:55:10|55.41|55.11|55.45|55.15|55.45|55.15|55.41|55.11|6
1731632120000|2024-11-15 00:55:20|55.46|55.16|55.59|55.29|55.59|55.29|55.46|55.16|7
1731632130000|2024-11-15 00:55:30|55.6|55.3|55.61|55.31|55.62|55.32|55.57|55.27|9
1731632140000|2024-11-15 00:55:40|55.6|55.3|55.53|55.23|55.61|55.31|55.53|55.23|8
1731632150000|2024-11-15 00:55:50|55.54|55.24|55.55|55.25|55.56|55.26|55.54|55.24|4
1731632160000|2024-11-15 00:56:00|55.54|55.24|55.53|55.23|55.56|55.26|55.51|55.21|14
1731632170000|2024-11-15 00:56:10|55.54|55.24|55.51|55.21|55.56|55.26|55.51|55.21|7
1731632180000|2024-11-15 00:56:20|55.5|55.2|55.53|55.23|55.53|55.23|55.5|55.2|4
1731632190000|2024-11-15 00:56:30|55.51|55.21|55.36|55.06|55.51|55.21|55.36|55.06|5
1731632200000|2024-11-15 00:56:40|55.33|55.03|55.45|55.15|55.45|55.15|55.33|55.03|13
1731632210000|2024-11-15 00:56:50|55.46|55.16|55.41|55.11|55.49|55.19|55.4|55.1|11
1731632220000|2024-11-15 00:57:00|55.4|55.1|55.33|55.03|55.41|55.11|55.33|55.03|10
1731632230000|2024-11-15 00:57:10|55.34|55.04|55.35|55.05|55.35|55.05|55.33|55.03|4
1731632240000|2024-11-15 00:57:20|55.34|55.04|55.31|55.01|55.34|55.04|55.3|55|5
1731632250000|2024-11-15 00:57:30|55.32|55.02|55.33|55.03|55.34|55.04|55.32|55.02|8
1731632260000|2024-11-15 00:57:40|55.34|55.04|55.34|55.04|55.34|55.04|55.33|55.03|3
1731632400000|2024-11-15 01:00:00|55.39|55.09|55.45|55.15|55.47|55.17|55.39|55.09|11
1731632410000|2024-11-15 01:00:10|55.46|55.16|55.48|55.18|55.5|55.2|55.42|55.12|17
1731632420000|2024-11-15 01:00:20|55.5|55.2|55.55|55.25|55.56|55.26|55.5|55.2|7
1731632430000|2024-11-15 01:00:30|55.5|55.2|55.54|55.24|55.56|55.26|55.49|55.19|22
1731632440000|2024-11-15 01:00:40|55.53|55.23|55.59|55.29|55.6|55.3|55.53|55.23|16
1731632450000|2024-11-15 01:00:50|55.6|55.3|55.62|55.32|55.62|55.32|55.59|55.29|10
1731632460000|2024-11-15 01:01:00|55.63|55.33|55.57|55.27|55.63|55.33|55.57|55.27|14
1731632470000|2024-11-15 01:01:10|55.56|55.26|55.57|55.27|55.6|55.3|55.52|55.22|19
1731632480000|2024-11-15 01:01:20|55.56|55.26|55.71|55.41|55.71|55.41|55.56|55.26|20
1731632490000|2024-11-15 01:01:30|55.72|55.42|55.68|55.38|55.74|55.44|55.68|55.38|10
1731632500000|2024-11-15 01:01:40|55.67|55.37|55.67|55.37|55.78|55.48|55.67|55.37|22
1731632510000|2024-11-15 01:01:50|55.68|55.38|55.72|55.42|55.72|55.42|55.65|55.35|13
1731632520000|2024-11-15 01:02:00|55.71|55.41|55.68|55.38|55.76|55.46|55.67|55.37|13
1731632530000|2024-11-15 01:02:10|55.67|55.37|55.56|55.26|55.67|55.37|55.55|55.25|16
1731632540000|2024-11-15 01:02:20|55.55|55.25|55.46|55.16|55.55|55.25|55.46|55.16|12
1731632550000|2024-11-15 01:02:30|55.42|55.12|55.42|55.12|55.45|55.15|55.41|55.11|8
1731632560000|2024-11-15 01:02:40|55.41|55.11|55.36|55.06|55.41|55.11|55.35|55.05|10
1731632570000|2024-11-15 01:02:50|55.37|55.07|55.47|55.17|55.47|55.17|55.36|55.06|9
1731632580000|2024-11-15 01:03:00|55.46|55.16|55.45|55.15|55.49|55.19|55.42|55.12|16
1731632590000|2024-11-15 01:03:10|55.46|55.16|55.58|55.28|55.6|55.3|55.46|55.16|12
1731632600000|2024-11-15 01:03:20|55.59|55.29|55.75|55.45|55.82|55.52|55.58|55.28|22
1731632610000|2024-11-15 01:03:30|55.74|55.44|55.86|55.56|55.86|55.56|55.74|55.44|13
1731632620000|2024-11-15 01:03:40|55.87|55.57|55.96|55.66|55.98|55.68|55.87|55.57|18
1731632630000|2024-11-15 01:03:50|55.92|55.62|55.94|55.64|55.96|55.66|55.9|55.6|19
1731632640000|2024-11-15 01:04:00|55.95|55.65|55.82|55.52|55.96|55.66|55.81|55.51|17
1731632650000|2024-11-15 01:04:10|55.83|55.53|55.81|55.51|55.83|55.53|55.79|55.49|18
1731632660000|2024-11-15 01:04:20|55.83|55.53|55.94|55.64|55.94|55.64|55.8|55.5|17
1731632670000|2024-11-15 01:04:30|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|4
1731632680000|2024-11-15 01:04:40|55.98|55.68|55.99|55.69|55.99|55.69|55.97|55.67|4
1731632690000|2024-11-15 01:04:50|56|55.7|56.08|55.78|56.1|55.8|56|55.7|12
1731632700000|2024-11-15 01:05:00|56.09|55.79|56.07|55.77|56.14|55.84|56.07|55.77|19
1731632710000|2024-11-15 01:05:10|56.08|55.78|56.17|55.87|56.22|55.92|56.08|55.78|22
1731632720000|2024-11-15 01:05:20|56.16|55.86|56.14|55.84|56.17|55.87|56.12|55.82|20
1731632730000|2024-11-15 01:05:30|56.15|55.85|56.04|55.74|56.15|55.85|55.98|55.68|24
1731632740000|2024-11-15 01:05:40|56.02|55.72|55.91|55.61|56.02|55.72|55.9|55.6|13
1731632750000|2024-11-15 01:05:50|55.93|55.63|55.94|55.64|56.01|55.71|55.93|55.63|17
1731632760000|2024-11-15 01:06:00|55.96|55.66|55.89|55.59|55.97|55.67|55.86|55.56|17
1731632770000|2024-11-15 01:06:10|55.88|55.58|55.86|55.56|55.9|55.6|55.85|55.55|14
1731632780000|2024-11-15 01:06:20|55.85|55.55|55.86|55.56|55.88|55.58|55.85|55.55|8
1731632790000|2024-11-15 01:06:30|55.87|55.57|55.9|55.6|55.96|55.66|55.87|55.57|11
1731632800000|2024-11-15 01:06:40|55.88|55.58|55.88|55.58|55.89|55.59|55.86|55.56|10
1731632810000|2024-11-15 01:06:50|55.89|55.59|55.99|55.69|56.02|55.72|55.89|55.59|17
1731632820000|2024-11-15 01:07:00|55.98|55.68|55.95|55.65|56|55.7|55.91|55.61|19
1731632830000|2024-11-15 01:07:10|55.96|55.66|55.95|55.65|55.98|55.68|55.9|55.6|15
1731632840000|2024-11-15 01:07:20|55.93|55.63|55.86|55.56|55.93|55.63|55.86|55.56|10
1731632850000|2024-11-15 01:07:30|55.87|55.57|55.94|55.64|55.94|55.64|55.87|55.57|8
1731632860000|2024-11-15 01:07:40|55.95|55.65|56.08|55.78|56.08|55.78|55.95|55.65|15
1731632870000|2024-11-15 01:07:50|56.09|55.79|56.1|55.8|56.16|55.86|56.09|55.79|19
1731632880000|2024-11-15 01:08:00|56.11|55.81|56.07|55.77|56.16|55.86|56.07|55.77|16
1731632890000|2024-11-15 01:08:10|56.06|55.76|56.08|55.78|56.09|55.79|56.05|55.75|11
1731632900000|2024-11-15 01:08:20|56.07|55.77|56.05|55.75|56.07|55.77|56.03|55.73|10
1731632910000|2024-11-15 01:08:30|56.04|55.74|56.04|55.74|56.05|55.75|56.03|55.73|7
1731632920000|2024-11-15 01:08:40|56.03|55.73|56.06|55.76|56.1|55.8|56.03|55.73|14
1731632930000|2024-11-15 01:08:50|56.07|55.77|56.17|55.87|56.17|55.87|56.07|55.77|10
1731632940000|2024-11-15 01:09:00|56.18|55.88|56.2|55.9|56.25|55.95|56.18|55.88|13
1731632950000|2024-11-15 01:09:10|56.22|55.92|56.07|55.77|56.22|55.92|56.06|55.76|12
1731632960000|2024-11-15 01:09:20|56.06|55.76|55.94|55.64|56.06|55.76|55.94|55.64|13
1731632970000|2024-11-15 01:09:30|55.95|55.65|55.97|55.67|55.98|55.68|55.95|55.65|10
1731632980000|2024-11-15 01:09:40|55.98|55.68|56.07|55.77|56.07|55.77|55.96|55.66|8
1731632990000|2024-11-15 01:09:50|56.06|55.76|55.96|55.66|56.06|55.76|55.95|55.65|10
1731633000000|2024-11-15 01:10:00|55.95|55.65|56.04|55.74|56.04|55.74|55.89|55.59|18
1731633010000|2024-11-15 01:10:10|56.03|55.73|56|55.7|56.06|55.76|55.97|55.67|15
1731633020000|2024-11-15 01:10:20|55.99|55.69|55.98|55.68|55.99|55.69|55.96|55.66|6
1731633030000|2024-11-15 01:10:30|55.99|55.69|56.02|55.72|56.07|55.77|55.97|55.67|13
1731633040000|2024-11-15 01:10:40|56.01|55.71|55.99|55.69|56.05|55.75|55.99|55.69|16
1731633050000|2024-11-15 01:10:50|55.98|55.68|55.92|55.62|55.98|55.68|55.91|55.61|19
1731633060000|2024-11-15 01:11:00|55.91|55.61|55.76|55.46|55.91|55.61|55.74|55.44|20
1731633070000|2024-11-15 01:11:10|55.77|55.47|55.75|55.45|55.77|55.47|55.7|55.4|13
1731633080000|2024-11-15 01:11:20|55.74|55.44|55.68|55.38|55.74|55.44|55.67|55.37|9
1731633090000|2024-11-15 01:11:30|55.67|55.37|55.55|55.25|55.67|55.37|55.55|55.25|14
1731633100000|2024-11-15 01:11:40|55.58|55.28|55.52|55.22|55.58|55.28|55.51|55.21|11
1731633110000|2024-11-15 01:11:50|55.51|55.21|55.48|55.18|55.56|55.26|55.48|55.18|13
1731633120000|2024-11-15 01:12:00|55.49|55.19|55.48|55.18|55.5|55.2|55.47|55.17|12
1731633130000|2024-11-15 01:12:10|55.47|55.17|55.46|55.16|55.48|55.18|55.45|55.15|12
1731633140000|2024-11-15 01:12:20|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731633170000|2024-11-15 01:12:50|55.39|55.09|55.36|55.06|55.39|55.09|55.36|55.06|6
1731633180000|2024-11-15 01:13:00|55.37|55.07|55.34|55.04|55.37|55.07|55.31|55.01|8
1731633190000|2024-11-15 01:13:10|55.36|55.06|55.31|55.01|55.38|55.08|55.31|55.01|12
1731633200000|2024-11-15 01:13:20|55.32|55.02|55.45|55.15|55.47|55.17|55.32|55.02|13
1731633210000|2024-11-15 01:13:30|55.44|55.14|55.39|55.09|55.44|55.14|55.39|55.09|9
1731633220000|2024-11-15 01:13:40|55.4|55.1|55.33|55.03|55.4|55.1|55.33|55.03|9
1731633230000|2024-11-15 01:13:50|55.34|55.04|55.35|55.05|55.39|55.09|55.33|55.03|15
1731633240000|2024-11-15 01:14:00|55.33|55.03|55.45|55.15|55.47|55.17|55.32|55.02|16
1731633250000|2024-11-15 01:14:10|55.46|55.16|55.37|55.07|55.46|55.16|55.37|55.07|6
1731633260000|2024-11-15 01:14:20|55.38|55.08|55.35|55.05|55.38|55.08|55.33|55.03|8
1731633270000|2024-11-15 01:14:30|55.37|55.07|55.38|55.08|55.4|55.1|55.36|55.06|9
1731633280000|2024-11-15 01:14:40|55.37|55.07|55.37|55.07|55.38|55.08|55.37|55.07|5
1731633290000|2024-11-15 01:14:50|55.38|55.08|55.36|55.06|55.38|55.08|55.36|55.06|6
1731633300000|2024-11-15 01:15:00|55.33|55.03|55.41|55.11|55.41|55.11|55.32|55.02|16
1731633310000|2024-11-15 01:15:10|55.42|55.12|55.41|55.11|55.52|55.22|55.41|55.11|9
1731633320000|2024-11-15 01:15:20|55.4|55.1|55.38|55.08|55.48|55.18|55.38|55.08|13
1731633330000|2024-11-15 01:15:30|55.36|55.06|55.31|55.01|55.36|55.06|55.31|55.01|6
1731633340000|2024-11-15 01:15:40|55.32|55.02|55.44|55.14|55.44|55.14|55.32|55.02|16
1731633350000|2024-11-15 01:15:50|55.43|55.13|55.42|55.12|55.44|55.14|55.38|55.08|12
1731633360000|2024-11-15 01:16:00|55.38|55.08|55.44|55.14|55.44|55.14|55.36|55.06|13
1731633370000|2024-11-15 01:16:10|55.43|55.13|55.44|55.14|55.48|55.18|55.4|55.1|8
1731633380000|2024-11-15 01:16:20|55.43|55.13|55.42|55.12|55.43|55.13|55.35|55.05|18
1731633390000|2024-11-15 01:16:30|55.41|55.11|55.51|55.21|55.52|55.22|55.4|55.1|14
1731633400000|2024-11-15 01:16:40|55.49|55.19|55.56|55.26|55.57|55.27|55.49|55.19|11
1731633410000|2024-11-15 01:16:50|55.57|55.27|55.49|55.19|55.58|55.28|55.45|55.15|13
1731633420000|2024-11-15 01:17:00|55.47|55.17|55.48|55.18|55.51|55.21|55.41|55.11|16
1731633430000|2024-11-15 01:17:10|55.49|55.19|55.59|55.29|55.6|55.3|55.49|55.19|11
1731633440000|2024-11-15 01:17:20|55.6|55.3|55.48|55.18|55.6|55.3|55.48|55.18|10
1731633450000|2024-11-15 01:17:30|55.49|55.19|55.45|55.15|55.49|55.19|55.39|55.09|10
1731633460000|2024-11-15 01:17:40|55.47|55.17|55.44|55.14|55.47|55.17|55.4|55.1|9
1731633470000|2024-11-15 01:17:50|55.41|55.11|55.31|55.01|55.41|55.11|55.3|55|10
1731633480000|2024-11-15 01:18:00|55.32|55.02|55.27|54.97|55.33|55.03|55.24|54.94|13
1731633490000|2024-11-15 01:18:10|55.3|55|55.35|55.05|55.35|55.05|55.24|54.94|12
1731633500000|2024-11-15 01:18:20|55.36|55.06|55.43|55.13|55.48|55.18|55.36|55.06|12
1731633510000|2024-11-15 01:18:30|55.42|55.12|55.44|55.14|55.45|55.15|55.36|55.06|15
1731633520000|2024-11-15 01:18:40|55.41|55.11|55.42|55.12|55.43|55.13|55.4|55.1|10
1731633530000|2024-11-15 01:18:50|55.41|55.11|55.41|55.11|55.43|55.13|55.4|55.1|7
1731633540000|2024-11-15 01:19:00|55.35|55.05|55.2|54.9|55.35|55.05|55.2|54.9|7
1731633550000|2024-11-15 01:19:10|55.17|54.87|55.15|54.85|55.19|54.89|55.15|54.85|12
1731633560000|2024-11-15 01:19:20|55.14|54.84|55.22|54.92|55.22|54.92|55.14|54.84|11
1731633570000|2024-11-15 01:19:30|55.19|54.89|55.23|54.93|55.23|54.93|55.19|54.89|8
1731633580000|2024-11-15 01:19:40|55.24|54.94|55.28|54.98|55.28|54.98|55.23|54.93|9
1731633590000|2024-11-15 01:19:50|55.29|54.99|55.35|55.05|55.35|55.05|55.29|54.99|10
1731633600000|2024-11-15 01:20:00|55.36|55.06|55.34|55.04|55.37|55.07|55.3|55|13
1731633610000|2024-11-15 01:20:10|55.36|55.06|55.45|55.15|55.51|55.21|55.36|55.06|13
1731633620000|2024-11-15 01:20:20|55.46|55.16|55.52|55.22|55.6|55.3|55.46|55.16|18
1731633630000|2024-11-15 01:20:30|55.53|55.23|55.49|55.19|55.53|55.23|55.45|55.15|15
1731633640000|2024-11-15 01:20:40|55.5|55.2|55.52|55.22|55.56|55.26|55.5|55.2|12
1731633650000|2024-11-15 01:20:50|55.47|55.17|55.36|55.06|55.47|55.17|55.36|55.06|7
1731633660000|2024-11-15 01:21:00|55.29|54.99|55.25|54.95|55.3|55|55.23|54.93|12
1731633670000|2024-11-15 01:21:10|55.22|54.92|55.23|54.93|55.25|54.95|55.15|54.85|13
1731633680000|2024-11-15 01:21:20|55.22|54.92|55.25|54.95|55.3|55|55.22|54.92|16
1731633690000|2024-11-15 01:21:30|55.21|54.91|55.25|54.95|55.29|54.99|55.2|54.9|13
1731633700000|2024-11-15 01:21:40|55.26|54.96|55.24|54.94|55.28|54.98|55.23|54.93|14
1731633710000|2024-11-15 01:21:50|55.25|54.95|55.22|54.92|55.27|54.97|55.22|54.92|10
1731633720000|2024-11-15 01:22:00|55.23|54.93|55.22|54.92|55.25|54.95|55.19|54.89|8
1731633730000|2024-11-15 01:22:10|55.16|54.86|55.14|54.84|55.16|54.86|55.11|54.81|7
1731633740000|2024-11-15 01:22:20|55.08|54.78|55.07|54.77|55.1|54.8|55.05|54.75|11
1731633750000|2024-11-15 01:22:30|55.06|54.76|55.06|54.76|55.07|54.77|55.05|54.75|8
1731633760000|2024-11-15 01:22:40|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|7
1731633770000|2024-11-15 01:22:50|55|54.7|54.98|54.68|55.02|54.72|54.98|54.68|9
1731633780000|2024-11-15 01:23:00|54.95|54.65|54.98|54.68|55.03|54.73|54.95|54.65|11
1731633790000|2024-11-15 01:23:10|54.97|54.67|55|54.7|55|54.7|54.97|54.67|10
1731633800000|2024-11-15 01:23:20|55.02|54.72|55.06|54.76|55.1|54.8|55.02|54.72|11
1731633810000|2024-11-15 01:23:30|55.07|54.77|55.11|54.81|55.12|54.82|55.05|54.75|12
1731633820000|2024-11-15 01:23:40|55.12|54.82|55.06|54.76|55.12|54.82|55.06|54.76|9
1731633830000|2024-11-15 01:23:50|55.08|54.78|55.11|54.81|55.11|54.81|55.07|54.77|9
1731633840000|2024-11-15 01:24:00|55.12|54.82|55.05|54.75|55.12|54.82|55.05|54.75|4
1731633850000|2024-11-15 01:24:10|55.07|54.77|55.08|54.78|55.08|54.78|55.05|54.75|10
1731633860000|2024-11-15 01:24:20|55.09|54.79|55.1|54.8|55.12|54.82|55.08|54.78|14
1731633870000|2024-11-15 01:24:30|55.09|54.79|55.03|54.73|55.11|54.81|55.03|54.73|4
1731633880000|2024-11-15 01:24:40|55.04|54.74|55.06|54.76|55.06|54.76|55.04|54.74|3
1731633890000|2024-11-15 01:24:50|55.04|54.74|54.96|54.66|55.04|54.74|54.96|54.66|6
1731633900000|2024-11-15 01:25:00|54.95|54.65|55.03|54.73|55.03|54.73|54.95|54.65|6
1731633910000|2024-11-15 01:25:10|54.99|54.69|54.98|54.68|54.99|54.69|54.98|54.68|2
1731633920000|2024-11-15 01:25:20|54.97|54.67|54.94|54.64|54.97|54.67|54.94|54.64|3
1731633930000|2024-11-15 01:25:30|54.95|54.65|54.93|54.63|54.96|54.66|54.93|54.63|7
1731633940000|2024-11-15 01:25:40|54.94|54.64|54.95|54.65|54.95|54.65|54.92|54.62|6
1731633950000|2024-11-15 01:25:50|54.93|54.63|54.94|54.64|54.94|54.64|54.92|54.62|5
1731633960000|2024-11-15 01:26:00|54.95|54.65|54.95|54.65|54.97|54.67|54.95|54.65|5
1731633970000|2024-11-15 01:26:10|54.96|54.66|55.01|54.71|55.04|54.74|54.95|54.65|12
1731633980000|2024-11-15 01:26:20|55|54.7|54.96|54.66|55|54.7|54.94|54.64|6
1731633990000|2024-11-15 01:26:30|54.97|54.67|54.92|54.62|54.97|54.67|54.91|54.61|7
1731634000000|2024-11-15 01:26:40|54.91|54.61|54.86|54.56|54.91|54.61|54.85|54.55|9
1731634010000|2024-11-15 01:26:50|54.85|54.55|54.84|54.54|54.86|54.56|54.84|54.54|4
1731634020000|2024-11-15 01:27:00|54.85|54.55|54.88|54.58|54.9|54.6|54.85|54.55|10
1731634030000|2024-11-15 01:27:10|54.83|54.53|54.86|54.56|54.86|54.56|54.83|54.53|10
1731634040000|2024-11-15 01:27:20|54.85|54.55|54.83|54.53|54.85|54.55|54.81|54.51|5
1731634050000|2024-11-15 01:27:30|54.81|54.51|54.83|54.53|54.83|54.53|54.8|54.5|8
1731634060000|2024-11-15 01:27:40|54.84|54.54|54.79|54.49|54.85|54.55|54.79|54.49|7
1731634070000|2024-11-15 01:27:50|54.78|54.48|54.83|54.53|54.83|54.53|54.76|54.46|8
1731634080000|2024-11-15 01:28:00|54.82|54.52|54.85|54.55|54.89|54.59|54.81|54.51|16
1731634090000|2024-11-15 01:28:10|54.86|54.56|54.92|54.62|54.97|54.67|54.86|54.56|12
1731634100000|2024-11-15 01:28:20|54.91|54.61|54.97|54.67|54.97|54.67|54.9|54.6|10
1731634110000|2024-11-15 01:28:30|54.98|54.68|55|54.7|55|54.7|54.95|54.65|9
1731634120000|2024-11-15 01:28:40|54.98|54.68|55.02|54.72|55.03|54.73|54.98|54.68|7
1731634130000|2024-11-15 01:28:50|55.03|54.73|55.01|54.71|55.03|54.73|55|54.7|3
1731634140000|2024-11-15 01:29:00|55|54.7|55.01|54.71|55.03|54.73|55|54.7|11
1731634150000|2024-11-15 01:29:10|55.02|54.72|55|54.7|55.04|54.74|55|54.7|5
1731634160000|2024-11-15 01:29:20|55.01|54.71|55.13|54.83|55.13|54.83|55.01|54.71|10
1731634170000|2024-11-15 01:29:30|55.14|54.84|55.2|54.9|55.2|54.9|55.14|54.84|5
1731634180000|2024-11-15 01:29:40|55.21|54.91|55.21|54.91|55.22|54.92|55.21|54.91|3
1731634190000|2024-11-15 01:29:50|55.2|54.9|55.2|54.9|55.21|54.91|55.2|54.9|3
1731634200000|2024-11-15 01:30:00|55.2|54.9|55.18|54.88|55.29|54.99|55.18|54.88|19
1731634210000|2024-11-15 01:30:10|55.17|54.87|55.1|54.8|55.17|54.87|55.1|54.8|21
1731634220000|2024-11-15 01:30:20|55.11|54.81|55.11|54.81|55.16|54.86|55.11|54.81|16
1731634230000|2024-11-15 01:30:30|55.12|54.82|55.25|54.95|55.25|54.95|55.11|54.81|15
1731634240000|2024-11-15 01:30:40|55.24|54.94|55.25|54.95|55.37|55.07|55.21|54.91|21
1731634250000|2024-11-15 01:30:50|55.26|54.96|55.33|55.03|55.35|55.05|55.26|54.96|13
1731634260000|2024-11-15 01:31:00|55.34|55.04|55.39|55.09|55.42|55.12|55.32|55.02|20
1731634270000|2024-11-15 01:31:10|55.4|55.1|55.53|55.23|55.54|55.24|55.4|55.1|18
1731634280000|2024-11-15 01:31:20|55.52|55.22|55.44|55.14|55.52|55.22|55.39|55.09|11
1731634290000|2024-11-15 01:31:30|55.45|55.15|55.37|55.07|55.45|55.15|55.37|55.07|12
1731634300000|2024-11-15 01:31:40|55.36|55.06|55.35|55.05|55.38|55.08|55.35|55.05|11
1731634310000|2024-11-15 01:31:50|55.36|55.06|55.38|55.08|55.4|55.1|55.36|55.06|16
1731634320000|2024-11-15 01:32:00|55.39|55.09|55.32|55.02|55.42|55.12|55.29|54.99|16
1731634330000|2024-11-15 01:32:10|55.31|55.01|55.25|54.95|55.32|55.02|55.25|54.95|13
1731634340000|2024-11-15 01:32:20|55.24|54.94|55.39|55.09|55.39|55.09|55.22|54.92|17
1731634350000|2024-11-15 01:32:30|55.4|55.1|55.42|55.12|55.43|55.13|55.38|55.08|17
1731634360000|2024-11-15 01:32:40|55.43|55.13|55.53|55.23|55.53|55.23|55.43|55.13|14
1731634370000|2024-11-15 01:32:50|55.55|55.25|55.41|55.11|55.55|55.25|55.41|55.11|19
1731634380000|2024-11-15 01:33:00|55.42|55.12|55.51|55.21|55.51|55.21|55.42|55.12|14
1731634390000|2024-11-15 01:33:10|55.52|55.22|55.41|55.11|55.52|55.22|55.41|55.11|18
1731634400000|2024-11-15 01:33:20|55.42|55.12|55.52|55.22|55.52|55.22|55.42|55.12|15
1731634410000|2024-11-15 01:33:30|55.53|55.23|55.62|55.32|55.62|55.32|55.53|55.23|11
1731634420000|2024-11-15 01:33:40|55.63|55.33|55.66|55.36|55.66|55.36|55.61|55.31|9
1731634430000|2024-11-15 01:33:50|55.65|55.35|55.65|55.35|55.66|55.36|55.61|55.31|9
1731634440000|2024-11-15 01:34:00|55.64|55.34|55.71|55.41|55.71|55.41|55.64|55.34|17
1731634450000|2024-11-15 01:34:10|55.7|55.4|55.77|55.47|55.79|55.49|55.69|55.39|14
1731634460000|2024-11-15 01:34:20|55.8|55.5|55.76|55.46|55.82|55.52|55.75|55.45|13
1731634470000|2024-11-15 01:34:30|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|8
1731634480000|2024-11-15 01:34:40|55.8|55.5|55.66|55.36|55.81|55.51|55.63|55.33|21
1731634490000|2024-11-15 01:34:50|55.67|55.37|55.71|55.41|55.73|55.43|55.67|55.37|13
1731634500000|2024-11-15 01:35:00|55.7|55.4|55.76|55.46|55.76|55.46|55.7|55.4|6
1731634510000|2024-11-15 01:35:10|55.77|55.47|55.81|55.51|55.81|55.51|55.71|55.41|15
1731634520000|2024-11-15 01:35:20|55.82|55.52|55.82|55.52|55.87|55.57|55.79|55.49|15
1731634530000|2024-11-15 01:35:30|55.81|55.51|55.87|55.57|55.87|55.57|55.76|55.46|13
1731634540000|2024-11-15 01:35:40|55.86|55.56|55.81|55.51|55.86|55.56|55.8|55.5|8
1731634550000|2024-11-15 01:35:50|55.79|55.49|55.9|55.6|55.9|55.6|55.79|55.49|19
1731634560000|2024-11-15 01:36:00|55.91|55.61|55.92|55.62|55.96|55.66|55.89|55.59|18
1731634570000|2024-11-15 01:36:10|55.91|55.61|55.9|55.6|55.95|55.65|55.9|55.6|13
1731634580000|2024-11-15 01:36:20|55.91|55.61|55.9|55.6|56.01|55.71|55.88|55.58|19
1731634590000|2024-11-15 01:36:30|55.89|55.59|55.96|55.66|55.96|55.66|55.87|55.57|12
1731634600000|2024-11-15 01:36:40|55.97|55.67|55.85|55.55|55.99|55.69|55.85|55.55|11
1731634610000|2024-11-15 01:36:50|55.87|55.57|55.88|55.58|55.9|55.6|55.86|55.56|12
1731634620000|2024-11-15 01:37:00|55.87|55.57|55.87|55.57|55.89|55.59|55.87|55.57|9
1731634630000|2024-11-15 01:37:10|55.86|55.56|55.84|55.54|55.88|55.58|55.78|55.48|24
1731634640000|2024-11-15 01:37:20|55.83|55.53|55.76|55.46|55.86|55.56|55.76|55.46|15
1731634650000|2024-11-15 01:37:30|55.75|55.45|55.68|55.38|55.75|55.45|55.64|55.34|13
1731634660000|2024-11-15 01:37:40|55.69|55.39|55.75|55.45|55.76|55.46|55.69|55.39|10
1731634670000|2024-11-15 01:37:50|55.76|55.46|55.87|55.57|55.87|55.57|55.76|55.46|13
1731634680000|2024-11-15 01:38:00|55.89|55.59|55.9|55.6|55.91|55.61|55.87|55.57|16
1731634690000|2024-11-15 01:38:10|55.92|55.62|55.89|55.59|55.93|55.63|55.86|55.56|17
1731634700000|2024-11-15 01:38:20|55.9|55.6|55.94|55.64|55.95|55.65|55.89|55.59|10
1731634710000|2024-11-15 01:38:30|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|11
1731634720000|2024-11-15 01:38:40|55.94|55.64|55.9|55.6|55.95|55.65|55.9|55.6|11
1731634730000|2024-11-15 01:38:50|55.91|55.61|55.93|55.63|55.93|55.63|55.86|55.56|11
1731634740000|2024-11-15 01:39:00|55.92|55.62|55.98|55.68|56.02|55.72|55.92|55.62|19
1731634750000|2024-11-15 01:39:10|55.97|55.67|56.07|55.77|56.07|55.77|55.97|55.67|13
1731634760000|2024-11-15 01:39:20|56.08|55.78|56.05|55.75|56.08|55.78|56.04|55.74|10
1731634770000|2024-11-15 01:39:30|56.06|55.76|56.08|55.78|56.08|55.78|56.06|55.76|5
1731634780000|2024-11-15 01:39:40|56.07|55.77|56.05|55.75|56.07|55.77|56.05|55.75|5
1731634790000|2024-11-15 01:39:50|56.06|55.76|56.06|55.76|56.07|55.77|56.05|55.75|5
1731634800000|2024-11-15 01:40:00|56.07|55.77|56.04|55.74|56.07|55.77|56.04|55.74|4
1731634810000|2024-11-15 01:40:10|55.98|55.68|55.98|55.68|56|55.7|55.97|55.67|11
1731634820000|2024-11-15 01:40:20|55.97|55.67|55.99|55.69|56.04|55.74|55.97|55.67|14
1731634830000|2024-11-15 01:40:30|55.98|55.68|56.02|55.72|56.05|55.75|55.98|55.68|14
1731634840000|2024-11-15 01:40:40|56.03|55.73|56.16|55.86|56.17|55.87|56.03|55.73|13
1731634850000|2024-11-15 01:40:50|56.17|55.87|56.3|56|56.3|56|56.16|55.86|13
1731634860000|2024-11-15 01:41:00|56.31|56.01|56.41|56.11|56.44|56.14|56.31|56.01|16
1731634870000|2024-11-15 01:41:10|56.4|56.1|56.38|56.08|56.4|56.1|56.34|56.04|20
1731634880000|2024-11-15 01:41:20|56.39|56.09|56.36|56.06|56.4|56.1|56.35|56.05|9
1731634890000|2024-11-15 01:41:30|56.35|56.05|56.22|55.92|56.36|56.06|56.2|55.9|18
1731634900000|2024-11-15 01:41:40|56.23|55.93|56.16|55.86|56.23|55.93|56.16|55.86|9
1731634910000|2024-11-15 01:41:50|56.18|55.88|56.17|55.87|56.19|55.89|56.17|55.87|6
1731634920000|2024-11-15 01:42:00|56.16|55.86|56.18|55.88|56.2|55.9|56.16|55.86|9
1731634930000|2024-11-15 01:42:10|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|11
1731634940000|2024-11-15 01:42:20|56.2|55.9|56.15|55.85|56.25|55.95|56.15|55.85|14
1731634950000|2024-11-15 01:42:30|56.13|55.83|56.2|55.9|56.21|55.91|56.13|55.83|9
1731634960000|2024-11-15 01:42:40|56.21|55.91|56.31|56.01|56.32|56.02|56.21|55.91|16
1731634970000|2024-11-15 01:42:50|56.3|56|56.29|55.99|56.3|56|56.28|55.98|10
1731634980000|2024-11-15 01:43:00|56.28|55.98|56.28|55.98|56.3|56|56.28|55.98|7
1731634990000|2024-11-15 01:43:10|56.27|55.97|56.23|55.93|56.29|55.99|56.19|55.89|19
1731635000000|2024-11-15 01:43:20|56.24|55.94|56.24|55.94|56.25|55.95|56.2|55.9|12
1731635010000|2024-11-15 01:43:30|56.23|55.93|56.28|55.98|56.28|55.98|56.19|55.89|12
1731635020000|2024-11-15 01:43:40|56.29|55.99|56.34|56.04|56.35|56.05|56.29|55.99|6
1731635030000|2024-11-15 01:43:50|56.35|56.05|56.35|56.05|56.35|56.05|56.27|55.97|10
1731635040000|2024-11-15 01:44:00|56.34|56.04|56.28|55.98|56.36|56.06|56.28|55.98|10
1731635050000|2024-11-15 01:44:10|56.29|55.99|56.29|55.99|56.3|56|56.28|55.98|7
1731635060000|2024-11-15 01:44:20|56.3|56|56.26|55.96|56.33|56.03|56.26|55.96|10
1731635070000|2024-11-15 01:44:30|56.25|55.95|56.26|55.96|56.26|55.96|56.24|55.94|8
1731635080000|2024-11-15 01:44:40|56.28|55.98|56.3|56|56.34|56.04|56.27|55.97|13
1731635090000|2024-11-15 01:44:50|56.31|56.01|56.35|56.05|56.36|56.06|56.29|55.99|15
1731635100000|2024-11-15 01:45:00|56.36|56.06|56.33|56.03|56.36|56.06|56.31|56.01|11
1731635110000|2024-11-15 01:45:10|56.34|56.04|56.31|56.01|56.37|56.07|56.31|56.01|10
1731635120000|2024-11-15 01:45:20|56.3|56|56.29|55.99|56.32|56.02|56.28|55.98|11
1731635130000|2024-11-15 01:45:30|56.28|55.98|56.19|55.89|56.28|55.98|56.19|55.89|9
1731635140000|2024-11-15 01:45:40|56.18|55.88|56.16|55.86|56.18|55.88|56.16|55.86|10
1731635150000|2024-11-15 01:45:50|56.17|55.87|56.13|55.83|56.17|55.87|56.09|55.79|12
1731635160000|2024-11-15 01:46:00|56.14|55.84|56.13|55.83|56.15|55.85|56.09|55.79|13
1731635170000|2024-11-15 01:46:10|56.15|55.85|56.16|55.86|56.2|55.9|56.15|55.85|11
1731635180000|2024-11-15 01:46:20|56.17|55.87|56.23|55.93|56.23|55.93|56.17|55.87|12
1731635190000|2024-11-15 01:46:30|56.24|55.94|56.26|55.96|56.28|55.98|56.19|55.89|16
1731635200000|2024-11-15 01:46:40|56.27|55.97|56.36|56.06|56.36|56.06|56.27|55.97|14
1731635210000|2024-11-15 01:46:50|56.38|56.08|56.45|56.15|56.48|56.18|56.38|56.08|10
1731635220000|2024-11-15 01:47:00|56.46|56.16|56.47|56.17|56.48|56.18|56.44|56.14|9
1731635230000|2024-11-15 01:47:10|56.48|56.18|56.46|56.16|56.48|56.18|56.43|56.13|12
1731635240000|2024-11-15 01:47:20|56.47|56.17|56.47|56.17|56.49|56.19|56.47|56.17|9
1731635250000|2024-11-15 01:47:30|56.46|56.16|56.46|56.16|56.48|56.18|56.46|56.16|8
1731635260000|2024-11-15 01:47:40|56.47|56.17|56.38|56.08|56.47|56.17|56.36|56.06|11
1731635270000|2024-11-15 01:47:50|56.36|56.06|56.35|56.05|56.36|56.06|56.29|55.99|17
1731635280000|2024-11-15 01:48:00|56.34|56.04|56.32|56.02|56.35|56.05|56.32|56.02|11
1731635290000|2024-11-15 01:48:10|56.33|56.03|56.36|56.06|56.39|56.09|56.33|56.03|12
1731635300000|2024-11-15 01:48:20|56.34|56.04|56.38|56.08|56.4|56.1|56.34|56.04|15
1731635310000|2024-11-15 01:48:30|56.39|56.09|56.35|56.05|56.4|56.1|56.35|56.05|10
1731635320000|2024-11-15 01:48:40|56.36|56.06|56.35|56.05|56.38|56.08|56.3|56|16
1731635330000|2024-11-15 01:48:50|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|2
1731635340000|2024-11-15 01:49:00|56.34|56.04|56.27|55.97|56.34|56.04|56.27|55.97|16
1731635350000|2024-11-15 01:49:10|56.26|55.96|56.27|55.97|56.29|55.99|56.26|55.96|8
1731635360000|2024-11-15 01:49:20|56.28|55.98|56.34|56.04|56.35|56.05|56.28|55.98|9
1731635370000|2024-11-15 01:49:30|56.33|56.03|56.33|56.03|56.33|56.03|56.28|55.98|10
1731635380000|2024-11-15 01:49:40|56.34|56.04|56.31|56.01|56.34|56.04|56.29|55.99|12
1731635390000|2024-11-15 01:49:50|56.3|56|56.3|56|56.31|56.01|56.3|56|5
1731635400000|2024-11-15 01:50:00|56.33|56.03|56.23|55.93|56.33|56.03|56.2|55.9|16
1731635410000|2024-11-15 01:50:10|56.22|55.92|56.23|55.93|56.24|55.94|56.18|55.88|13
1731635420000|2024-11-15 01:50:20|56.24|55.94|56.14|55.84|56.24|55.94|56.14|55.84|10
1731635430000|2024-11-15 01:50:30|56.16|55.86|56.1|55.8|56.16|55.86|56.1|55.8|7
1731635440000|2024-11-15 01:50:40|56.11|55.81|56.21|55.91|56.21|55.91|56.11|55.81|9
1731635450000|2024-11-15 01:50:50|56.22|55.92|56.2|55.9|56.27|55.97|56.2|55.9|12
1731635460000|2024-11-15 01:51:00|56.22|55.92|56.2|55.9|56.24|55.94|56.16|55.86|19
1731635470000|2024-11-15 01:51:10|56.19|55.89|56.14|55.84|56.19|55.89|56.11|55.81|13
1731635480000|2024-11-15 01:51:20|56.13|55.83|56.09|55.79|56.14|55.84|56.09|55.79|10
1731635490000|2024-11-15 01:51:30|56.1|55.8|56.01|55.71|56.1|55.8|56.01|55.71|12
1731635500000|2024-11-15 01:51:40|56|55.7|55.95|55.65|56|55.7|55.94|55.64|14
1731635510000|2024-11-15 01:51:50|55.94|55.64|55.96|55.66|55.96|55.66|55.94|55.64|5
1731635520000|2024-11-15 01:52:00|55.97|55.67|55.96|55.66|56.01|55.71|55.96|55.66|11
1731635530000|2024-11-15 01:52:10|55.99|55.69|56.01|55.71|56.06|55.76|55.99|55.69|10
1731635540000|2024-11-15 01:52:20|56|55.7|55.98|55.68|56|55.7|55.98|55.68|6
1731635550000|2024-11-15 01:52:30|55.99|55.69|55.98|55.68|56.02|55.72|55.98|55.68|11
1731635560000|2024-11-15 01:52:40|55.97|55.67|55.95|55.65|55.97|55.67|55.94|55.64|5
1731635570000|2024-11-15 01:52:50|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|5
1731635580000|2024-11-15 01:53:00|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|7
1731635590000|2024-11-15 01:53:10|55.98|55.68|56.06|55.76|56.08|55.78|55.98|55.68|15
1731635600000|2024-11-15 01:53:20|56.05|55.75|55.96|55.66|56.06|55.76|55.96|55.66|10
1731635610000|2024-11-15 01:53:30|55.97|55.67|56.02|55.72|56.02|55.72|55.95|55.65|6
1731635620000|2024-11-15 01:53:40|56.03|55.73|56.07|55.77|56.07|55.77|56|55.7|14
1731635630000|2024-11-15 01:53:50|56.08|55.78|56.1|55.8|56.14|55.84|56.08|55.78|8
1731635640000|2024-11-15 01:54:00|56.09|55.79|56.14|55.84|56.15|55.85|56.09|55.79|7
1731635650000|2024-11-15 01:54:10|56.15|55.85|56.05|55.75|56.16|55.86|56.05|55.75|13
1731635660000|2024-11-15 01:54:20|56.06|55.76|56.06|55.76|56.09|55.79|56.05|55.75|8
1731635670000|2024-11-15 01:54:30|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|10
1731635680000|2024-11-15 01:54:40|56.11|55.81|56.14|55.84|56.15|55.85|56.11|55.81|12
1731635690000|2024-11-15 01:54:50|56.13|55.83|56.05|55.75|56.13|55.83|56.05|55.75|13
1731635700000|2024-11-15 01:55:00|56.06|55.76|56.03|55.73|56.06|55.76|56.03|55.73|4
1731635710000|2024-11-15 01:55:10|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731635720000|2024-11-15 01:55:20|56.05|55.75|56.06|55.76|56.07|55.77|56.05|55.75|8
1731635730000|2024-11-15 01:55:30|56.05|55.75|56.08|55.78|56.09|55.79|56.05|55.75|7
1731635740000|2024-11-15 01:55:40|56.1|55.8|56.09|55.79|56.14|55.84|56.09|55.79|9
1731635750000|2024-11-15 01:55:50|56.1|55.8|56.09|55.79|56.1|55.8|56.09|55.79|4
1731635760000|2024-11-15 01:56:00|56.1|55.8|56.1|55.8|56.1|55.8|56.09|55.79|3
1731635770000|2024-11-15 01:56:10|56.09|55.79|56.08|55.78|56.1|55.8|56.04|55.74|10
1731635780000|2024-11-15 01:56:20|56.09|55.79|56.13|55.83|56.13|55.83|56.08|55.78|5
1731635790000|2024-11-15 01:56:30|56.14|55.84|56.15|55.85|56.15|55.85|56.14|55.84|2
1731635800000|2024-11-15 01:56:40|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|5
1731635810000|2024-11-15 01:56:50|56.15|55.85|56.14|55.84|56.16|55.86|56.13|55.83|11
1731635820000|2024-11-15 01:57:00|56.13|55.83|56.16|55.86|56.16|55.86|56.1|55.8|10
1731635830000|2024-11-15 01:57:10|56.17|55.87|56.19|55.89|56.19|55.89|56.17|55.87|3
1731635840000|2024-11-15 01:57:20|56.18|55.88|56.21|55.91|56.21|55.91|56.18|55.88|4
1731635850000|2024-11-15 01:57:30|56.2|55.9|56.13|55.83|56.2|55.9|56.08|55.78|20
1731635860000|2024-11-15 01:57:40|56.14|55.84|56.14|55.84|56.15|55.85|56.13|55.83|5
1731635870000|2024-11-15 01:57:50|56.11|55.81|56.14|55.84|56.14|55.84|56.11|55.81|3
1731635880000|2024-11-15 01:58:00|56.13|55.83|56.06|55.76|56.14|55.84|56.06|55.76|8
1731635890000|2024-11-15 01:58:10|56.07|55.77|56.1|55.8|56.1|55.8|56.06|55.76|6
1731635900000|2024-11-15 01:58:20|56.09|55.79|56.05|55.75|56.1|55.8|56.05|55.75|9
1731635910000|2024-11-15 01:58:30|56.04|55.74|56.07|55.77|56.08|55.78|56.04|55.74|8
1731635920000|2024-11-15 01:58:40|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|2
1731635930000|2024-11-15 01:58:50|56.04|55.74|56.04|55.74|56.04|55.74|56.04|55.74|1
1731635940000|2024-11-15 01:59:00|56.05|55.75|56.02|55.72|56.06|55.76|56.01|55.71|10
1731635950000|2024-11-15 01:59:10|56.03|55.73|56.01|55.71|56.06|55.76|56.01|55.71|15
1731635960000|2024-11-15 01:59:20|56|55.7|55.94|55.64|56|55.7|55.94|55.64|8
1731635970000|2024-11-15 01:59:30|55.95|55.65|55.96|55.66|55.97|55.67|55.95|55.65|4
1731635980000|2024-11-15 01:59:40|55.95|55.65|55.95|55.65|55.95|55.65|55.92|55.62|6
1731635990000|2024-11-15 01:59:50|55.96|55.66|55.96|55.66|55.96|55.66|55.95|55.65|5
1731636000000|2024-11-15 02:00:00|55.97|55.67|55.94|55.64|55.99|55.69|55.94|55.64|10
1731636010000|2024-11-15 02:00:10|55.95|55.65|56.07|55.77|56.07|55.77|55.95|55.65|11
1731636020000|2024-11-15 02:00:20|56.08|55.78|56.05|55.75|56.08|55.78|56.02|55.72|8
1731636030000|2024-11-15 02:00:30|56.08|55.78|56.06|55.76|56.1|55.8|56.06|55.76|10
1731636040000|2024-11-15 02:00:40|56.03|55.73|56.06|55.76|56.06|55.76|55.99|55.69|14
1731636050000|2024-11-15 02:00:50|56.05|55.75|56.03|55.73|56.05|55.75|56.03|55.73|5
1731636060000|2024-11-15 02:01:00|56.04|55.74|56.05|55.75|56.06|55.76|56.04|55.74|6
1731636070000|2024-11-15 02:01:10|56.04|55.74|56.07|55.77|56.11|55.81|56|55.7|14
1731636080000|2024-11-15 02:01:20|56.06|55.76|56.07|55.77|56.07|55.77|56.06|55.76|4
1731636090000|2024-11-15 02:01:30|56.06|55.76|56.09|55.79|56.09|55.79|56.06|55.76|3
1731636100000|2024-11-15 02:01:40|56.11|55.81|56.09|55.79|56.15|55.85|56.09|55.79|9
1731636110000|2024-11-15 02:01:50|56.08|55.78|56.07|55.77|56.08|55.78|56.07|55.77|4
1731636120000|2024-11-15 02:02:00|56.08|55.78|56.12|55.82|56.12|55.82|56.06|55.76|8
1731636130000|2024-11-15 02:02:10|56.14|55.84|56.11|55.81|56.14|55.84|56.09|55.79|7
1731636140000|2024-11-15 02:02:20|56.1|55.8|56.15|55.85|56.15|55.85|56.1|55.8|6
1731636150000|2024-11-15 02:02:30|56.14|55.84|56.1|55.8|56.14|55.84|56.1|55.8|4
1731636160000|2024-11-15 02:02:40|56.09|55.79|56.05|55.75|56.09|55.79|56.05|55.75|5
1731636170000|2024-11-15 02:02:50|56.06|55.76|56.07|55.77|56.08|55.78|56.06|55.76|5
1731636180000|2024-11-15 02:03:00|56.06|55.76|55.98|55.68|56.06|55.76|55.98|55.68|9
1731636190000|2024-11-15 02:03:10|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|3
1731636200000|2024-11-15 02:03:20|55.94|55.64|55.83|55.53|55.94|55.64|55.82|55.52|13
1731636210000|2024-11-15 02:03:30|55.82|55.52|55.79|55.49|55.85|55.55|55.79|55.49|12
1731636220000|2024-11-15 02:03:40|55.75|55.45|55.69|55.39|55.75|55.45|55.69|55.39|5
1731636230000|2024-11-15 02:03:50|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|7
1731636240000|2024-11-15 02:04:00|55.67|55.37|55.65|55.35|55.67|55.37|55.62|55.32|11
1731636250000|2024-11-15 02:04:10|55.64|55.34|55.66|55.36|55.66|55.36|55.61|55.31|7
1731636260000|2024-11-15 02:04:20|55.65|55.35|55.8|55.5|55.81|55.51|55.65|55.35|13
1731636270000|2024-11-15 02:04:30|55.81|55.51|55.83|55.53|55.89|55.59|55.81|55.51|10
1731636280000|2024-11-15 02:04:40|55.84|55.54|55.82|55.52|55.85|55.55|55.82|55.52|9
1731636290000|2024-11-15 02:04:50|55.81|55.51|55.9|55.6|55.9|55.6|55.81|55.51|17
1731636300000|2024-11-15 02:05:00|55.91|55.61|55.96|55.66|55.96|55.66|55.88|55.58|14
1731636310000|2024-11-15 02:05:10|55.98|55.68|56.03|55.73|56.05|55.75|55.98|55.68|13
1731636320000|2024-11-15 02:05:20|56.04|55.74|55.99|55.69|56.05|55.75|55.97|55.67|16
1731636330000|2024-11-15 02:05:30|56|55.7|55.97|55.67|56|55.7|55.9|55.6|17
1731636340000|2024-11-15 02:05:40|55.98|55.68|56.01|55.71|56.03|55.73|55.97|55.67|9
1731636350000|2024-11-15 02:05:50|56|55.7|55.98|55.68|56.01|55.71|55.94|55.64|13
1731636360000|2024-11-15 02:06:00|55.99|55.69|55.95|55.65|55.99|55.69|55.91|55.61|10
1731636370000|2024-11-15 02:06:10|55.96|55.66|55.86|55.56|55.98|55.68|55.86|55.56|13
1731636380000|2024-11-15 02:06:20|55.88|55.58|55.87|55.57|55.88|55.58|55.86|55.56|6
1731636390000|2024-11-15 02:06:30|55.88|55.58|55.96|55.66|55.97|55.67|55.88|55.58|14
1731636400000|2024-11-15 02:06:40|55.98|55.68|56.03|55.73|56.03|55.73|55.98|55.68|8
1731636410000|2024-11-15 02:06:50|56.04|55.74|56.05|55.75|56.06|55.76|56.02|55.72|12
1731636420000|2024-11-15 02:07:00|56.04|55.74|55.97|55.67|56.05|55.75|55.97|55.67|13
1731636430000|2024-11-15 02:07:10|55.96|55.66|55.96|55.66|55.96|55.66|55.9|55.6|8
1731636440000|2024-11-15 02:07:20|55.98|55.68|55.96|55.66|56.06|55.76|55.96|55.66|11
1731636450000|2024-11-15 02:07:30|55.97|55.67|56|55.7|56.05|55.75|55.97|55.67|14
1731636460000|2024-11-15 02:07:40|56.01|55.71|56.01|55.71|56.03|55.73|56|55.7|8
1731636470000|2024-11-15 02:07:50|56.02|55.72|56.03|55.73|56.03|55.73|56.02|55.72|2
1731636480000|2024-11-15 02:08:00|56.01|55.71|55.99|55.69|56.02|55.72|55.98|55.68|11
1731636490000|2024-11-15 02:08:10|55.97|55.67|56.02|55.72|56.03|55.73|55.96|55.66|12
1731636500000|2024-11-15 02:08:20|56.03|55.73|56.03|55.73|56.03|55.73|56|55.7|10
1731636510000|2024-11-15 02:08:30|56.04|55.74|56.11|55.81|56.11|55.81|56.04|55.74|14
1731636520000|2024-11-15 02:08:40|56.12|55.82|56.1|55.8|56.13|55.83|56.09|55.79|9
1731636530000|2024-11-15 02:08:50|56.11|55.81|56.09|55.79|56.11|55.81|56.09|55.79|7
1731636540000|2024-11-15 02:09:00|56.1|55.8|56.08|55.78|56.12|55.82|56.08|55.78|10
1731636550000|2024-11-15 02:09:10|56.07|55.77|56.1|55.8|56.11|55.81|56.07|55.77|11
1731636560000|2024-11-15 02:09:20|56.11|55.81|56.11|55.81|56.12|55.82|56.1|55.8|7
1731636570000|2024-11-15 02:09:30|56.1|55.8|56.09|55.79|56.11|55.81|56.08|55.78|10
1731636580000|2024-11-15 02:09:40|56.08|55.78|56.1|55.8|56.12|55.82|56.08|55.78|6
1731636590000|2024-11-15 02:09:50|56.09|55.79|56|55.7|56.09|55.79|55.99|55.69|5
1731636600000|2024-11-15 02:10:00|56.01|55.71|55.99|55.69|56.01|55.71|55.98|55.68|7
1731636610000|2024-11-15 02:10:10|56|55.7|55.96|55.66|56.01|55.71|55.96|55.66|10
1731636620000|2024-11-15 02:10:20|55.95|55.65|56.05|55.75|56.06|55.76|55.94|55.64|11
1731636630000|2024-11-15 02:10:30|56.06|55.76|56.04|55.74|56.07|55.77|56.04|55.74|5
1731636640000|2024-11-15 02:10:40|56.05|55.75|56.04|55.74|56.07|55.77|56.04|55.74|10
1731636650000|2024-11-15 02:10:50|56|55.7|56|55.7|56.01|55.71|55.99|55.69|4
1731636660000|2024-11-15 02:11:00|56.01|55.71|56|55.7|56.05|55.75|56|55.7|9
1731636670000|2024-11-15 02:11:10|56.01|55.71|56.06|55.76|56.06|55.76|56.01|55.71|8
1731636680000|2024-11-15 02:11:20|56.05|55.75|56.01|55.71|56.07|55.77|56.01|55.71|8
1731636690000|2024-11-15 02:11:30|56.02|55.72|56.03|55.73|56.05|55.75|56.01|55.71|7
1731636700000|2024-11-15 02:11:40|55.99|55.69|56.04|55.74|56.05|55.75|55.99|55.69|10
1731636710000|2024-11-15 02:11:50|56.03|55.73|56.05|55.75|56.05|55.75|55.98|55.68|10
1731636720000|2024-11-15 02:12:00|56.04|55.74|55.99|55.69|56.04|55.74|55.99|55.69|13
1731636730000|2024-11-15 02:12:10|55.98|55.68|55.97|55.67|56.02|55.72|55.97|55.67|10
1731636740000|2024-11-15 02:12:20|55.96|55.66|55.98|55.68|55.98|55.68|55.96|55.66|5
1731636750000|2024-11-15 02:12:30|55.97|55.67|56.1|55.8|56.1|55.8|55.97|55.67|12
1731636760000|2024-11-15 02:12:40|56.11|55.81|56.05|55.75|56.15|55.85|56.04|55.74|18
1731636770000|2024-11-15 02:12:50|56.06|55.76|56.11|55.81|56.11|55.81|56.06|55.76|9
1731636780000|2024-11-15 02:13:00|56.12|55.82|56.12|55.82|56.13|55.83|56.12|55.82|7
1731636790000|2024-11-15 02:13:10|56.13|55.83|56.08|55.78|56.13|55.83|56.07|55.77|5
1731636800000|2024-11-15 02:13:20|56.09|55.79|56.25|55.95|56.25|55.95|56.09|55.79|12
1731636810000|2024-11-15 02:13:30|56.22|55.92|56.23|55.93|56.23|55.93|56.2|55.9|10
1731636820000|2024-11-15 02:13:40|56.22|55.92|56.15|55.85|56.22|55.92|56.15|55.85|11
1731636830000|2024-11-15 02:13:50|56.12|55.82|56.09|55.79|56.12|55.82|56.09|55.79|6
1731636840000|2024-11-15 02:14:00|56.1|55.8|56.06|55.76|56.11|55.81|56.06|55.76|6
1731636850000|2024-11-15 02:14:10|56.05|55.75|55.95|55.65|56.05|55.75|55.95|55.65|9
1731636860000|2024-11-15 02:14:20|55.96|55.66|55.82|55.52|55.96|55.66|55.82|55.52|12
1731636870000|2024-11-15 02:14:30|55.84|55.54|55.87|55.57|55.89|55.59|55.84|55.54|8
1731636880000|2024-11-15 02:14:40|55.88|55.58|55.9|55.6|55.9|55.6|55.86|55.56|8
1731636890000|2024-11-15 02:14:50|55.97|55.67|55.99|55.69|56.01|55.71|55.9|55.6|17
1731636900000|2024-11-15 02:15:00|56|55.7|55.94|55.64|56|55.7|55.89|55.59|21
1731636910000|2024-11-15 02:15:10|55.9|55.6|55.94|55.64|56|55.7|55.9|55.6|23
1731636920000|2024-11-15 02:15:20|55.95|55.65|55.98|55.68|55.99|55.69|55.9|55.6|16
1731636930000|2024-11-15 02:15:30|55.99|55.69|55.95|55.65|56|55.7|55.95|55.65|10
1731636940000|2024-11-15 02:15:40|55.97|55.67|55.98|55.68|56|55.7|55.97|55.67|10
1731636950000|2024-11-15 02:15:50|55.97|55.67|56.05|55.75|56.05|55.75|55.97|55.67|8
1731636960000|2024-11-15 02:16:00|56|55.7|55.99|55.69|56.04|55.74|55.99|55.69|16
1731636970000|2024-11-15 02:16:10|55.98|55.68|56.04|55.74|56.04|55.74|55.97|55.67|11
1731636980000|2024-11-15 02:16:20|56.01|55.71|55.98|55.68|56.01|55.71|55.98|55.68|8
1731636990000|2024-11-15 02:16:30|55.99|55.69|56.03|55.73|56.03|55.73|55.98|55.68|8
1731637000000|2024-11-15 02:16:40|56.04|55.74|56.05|55.75|56.07|55.77|56.04|55.74|6
1731637010000|2024-11-15 02:16:50|56.06|55.76|56.13|55.83|56.13|55.83|56.06|55.76|11
1731637020000|2024-11-15 02:17:00|56.14|55.84|56.21|55.91|56.21|55.91|56.14|55.84|10
1731637030000|2024-11-15 02:17:10|56.2|55.9|56.08|55.78|56.21|55.91|56.08|55.78|14
1731637040000|2024-11-15 02:17:20|56.09|55.79|55.99|55.69|56.09|55.79|55.99|55.69|14
1731637050000|2024-11-15 02:17:30|56|55.7|55.98|55.68|56.01|55.71|55.97|55.67|8
1731637060000|2024-11-15 02:17:40|55.99|55.69|56|55.7|56.02|55.72|55.96|55.66|13
1731637070000|2024-11-15 02:17:50|55.99|55.69|55.96|55.66|56|55.7|55.96|55.66|10
1731637080000|2024-11-15 02:18:00|55.95|55.65|55.92|55.62|55.98|55.68|55.92|55.62|8
1731637090000|2024-11-15 02:18:10|55.89|55.59|55.88|55.58|55.89|55.59|55.86|55.56|6
1731637100000|2024-11-15 02:18:20|55.89|55.59|55.8|55.5|55.89|55.59|55.78|55.48|8
1731637110000|2024-11-15 02:18:30|55.86|55.56|55.8|55.5|55.86|55.56|55.79|55.49|16
1731637120000|2024-11-15 02:18:40|55.79|55.49|55.78|55.48|55.79|55.49|55.74|55.44|8
1731637130000|2024-11-15 02:18:50|55.77|55.47|55.77|55.47|55.77|55.47|55.75|55.45|7
1731637140000|2024-11-15 02:19:00|55.79|55.49|55.77|55.47|55.8|55.5|55.77|55.47|8
1731637150000|2024-11-15 02:19:10|55.78|55.48|55.69|55.39|55.8|55.5|55.69|55.39|11
1731637160000|2024-11-15 02:19:20|55.68|55.38|55.67|55.37|55.68|55.38|55.65|55.35|10
1731637170000|2024-11-15 02:19:30|55.69|55.39|55.78|55.48|55.78|55.48|55.68|55.38|15
1731637180000|2024-11-15 02:19:40|55.77|55.47|55.79|55.49|55.79|55.49|55.71|55.41|14
1731637190000|2024-11-15 02:19:50|55.8|55.5|55.78|55.48|55.8|55.5|55.78|55.48|3
1731637200000|2024-11-15 02:20:00|55.77|55.47|55.7|55.4|55.77|55.47|55.69|55.39|19
1731637210000|2024-11-15 02:20:10|55.68|55.38|55.66|55.36|55.68|55.38|55.65|55.35|9
1731637220000|2024-11-15 02:20:20|55.65|55.35|55.56|55.26|55.67|55.37|55.56|55.26|20
1731637230000|2024-11-15 02:20:30|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|6
1731637240000|2024-11-15 02:20:40|55.55|55.25|55.48|55.18|55.55|55.25|55.47|55.17|9
1731637250000|2024-11-15 02:20:50|55.47|55.17|55.46|55.16|55.47|55.17|55.45|55.15|8
1731637260000|2024-11-15 02:21:00|55.45|55.15|55.45|55.15|55.47|55.17|55.41|55.11|14
1731637270000|2024-11-15 02:21:10|55.46|55.16|55.4|55.1|55.46|55.16|55.39|55.09|9
1731637280000|2024-11-15 02:21:20|55.41|55.11|55.32|55.02|55.41|55.11|55.31|55.01|12
1731637290000|2024-11-15 02:21:30|55.33|55.03|55.3|55|55.33|55.03|55.3|55|4
1731637300000|2024-11-15 02:21:40|55.26|54.96|55.21|54.91|55.26|54.96|55.21|54.91|8
1731637310000|2024-11-15 02:21:50|55.22|54.92|55.25|54.95|55.27|54.97|55.22|54.92|10
1731637320000|2024-11-15 02:22:00|55.26|54.96|55.27|54.97|55.28|54.98|55.26|54.96|9
1731637330000|2024-11-15 02:22:10|55.23|54.93|55.22|54.92|55.23|54.93|55.17|54.87|9
1731637340000|2024-11-15 02:22:20|55.2|54.9|55.2|54.9|55.23|54.93|55.19|54.89|13
1731637350000|2024-11-15 02:22:30|55.19|54.89|55.29|54.99|55.32|55.02|55.19|54.89|13
1731637360000|2024-11-15 02:22:40|55.28|54.98|55.24|54.94|55.29|54.99|55.24|54.94|15
1731637370000|2024-11-15 02:22:50|55.23|54.93|55.27|54.97|55.27|54.97|55.22|54.92|12
1731637380000|2024-11-15 02:23:00|55.28|54.98|55.27|54.97|55.29|54.99|55.21|54.91|20
1731637390000|2024-11-15 02:23:10|55.28|54.98|55.28|54.98|55.36|55.06|55.27|54.97|13
1731637400000|2024-11-15 02:23:20|55.27|54.97|55.23|54.93|55.27|54.97|55.21|54.91|12
1731637410000|2024-11-15 02:23:30|55.22|54.92|55.31|55.01|55.32|55.02|55.22|54.92|16
1731637420000|2024-11-15 02:23:40|55.3|55|55.28|54.98|55.33|55.03|55.28|54.98|13
1731637430000|2024-11-15 02:23:50|55.27|54.97|55.25|54.95|55.28|54.98|55.24|54.94|9
1731637440000|2024-11-15 02:24:00|55.26|54.96|55.22|54.92|55.31|55.01|55.22|54.92|11
1731637450000|2024-11-15 02:24:10|55.25|54.95|55.29|54.99|55.29|54.99|55.21|54.91|10
1731637460000|2024-11-15 02:24:20|55.31|55.01|55.33|55.03|55.35|55.05|55.3|55|12
1731637470000|2024-11-15 02:24:30|55.36|55.06|55.36|55.06|55.37|55.07|55.32|55.02|13
1731637480000|2024-11-15 02:24:40|55.35|55.05|55.32|55.02|55.36|55.06|55.3|55|13
1731637490000|2024-11-15 02:24:50|55.33|55.03|55.39|55.09|55.39|55.09|55.33|55.03|9
1731637500000|2024-11-15 02:25:00|55.38|55.08|55.46|55.16|55.46|55.16|55.38|55.08|13
1731637510000|2024-11-15 02:25:10|55.47|55.17|55.44|55.14|55.51|55.21|55.44|55.14|11
1731637520000|2024-11-15 02:25:20|55.43|55.13|55.25|54.95|55.44|55.14|55.25|54.95|22
1731637530000|2024-11-15 02:25:30|55.26|54.96|55.37|55.07|55.37|55.07|55.26|54.96|16
1731637540000|2024-11-15 02:25:40|55.36|55.06|55.35|55.05|55.37|55.07|55.33|55.03|10
1731637550000|2024-11-15 02:25:50|55.36|55.06|55.33|55.03|55.38|55.08|55.32|55.02|9
1731637560000|2024-11-15 02:26:00|55.32|55.02|55.36|55.06|55.38|55.08|55.31|55.01|15
1731637570000|2024-11-15 02:26:10|55.35|55.05|55.42|55.12|55.48|55.18|55.35|55.05|19
1731637580000|2024-11-15 02:26:20|55.43|55.13|55.41|55.11|55.43|55.13|55.4|55.1|10
1731637590000|2024-11-15 02:26:30|55.42|55.12|55.45|55.15|55.45|55.15|55.4|55.1|10
1731637600000|2024-11-15 02:26:40|55.46|55.16|55.49|55.19|55.5|55.2|55.46|55.16|12
1731637610000|2024-11-15 02:26:50|55.48|55.18|55.45|55.15|55.48|55.18|55.43|55.13|9
1731637620000|2024-11-15 02:27:00|55.46|55.16|55.58|55.28|55.58|55.28|55.46|55.16|13
1731637630000|2024-11-15 02:27:10|55.59|55.29|55.68|55.38|55.77|55.47|55.59|55.29|20
1731637640000|2024-11-15 02:27:20|55.67|55.37|55.78|55.48|55.78|55.48|55.67|55.37|13
1731637650000|2024-11-15 02:27:30|55.77|55.47|55.83|55.53|55.83|55.53|55.76|55.46|9
1731637660000|2024-11-15 02:27:40|55.82|55.52|55.8|55.5|55.82|55.52|55.79|55.49|8
1731637670000|2024-11-15 02:27:50|55.81|55.51|55.81|55.51|55.85|55.55|55.81|55.51|9
1731637680000|2024-11-15 02:28:00|55.82|55.52|55.85|55.55|55.87|55.57|55.82|55.52|9
1731637690000|2024-11-15 02:28:10|55.79|55.49|55.78|55.48|55.81|55.51|55.77|55.47|12
1731637700000|2024-11-15 02:28:20|55.77|55.47|55.76|55.46|55.77|55.47|55.75|55.45|4
1731637710000|2024-11-15 02:28:30|55.77|55.47|55.71|55.41|55.77|55.47|55.68|55.38|13
1731637720000|2024-11-15 02:28:40|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1731637730000|2024-11-15 02:28:50|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|11
1731637740000|2024-11-15 02:29:00|55.68|55.38|55.61|55.31|55.68|55.38|55.6|55.3|7
1731637750000|2024-11-15 02:29:10|55.62|55.32|55.63|55.33|55.64|55.34|55.61|55.31|6
1731637760000|2024-11-15 02:29:20|55.64|55.34|55.63|55.33|55.7|55.4|55.63|55.33|16
1731637770000|2024-11-15 02:29:30|55.65|55.35|55.61|55.31|55.67|55.37|55.61|55.31|7
1731637780000|2024-11-15 02:29:40|55.6|55.3|55.61|55.31|55.61|55.31|55.6|55.3|4
1731637790000|2024-11-15 02:29:50|55.62|55.32|55.61|55.31|55.66|55.36|55.6|55.3|10
1731637800000|2024-11-15 02:30:00|55.6|55.3|55.58|55.28|55.63|55.33|55.51|55.21|12
1731637810000|2024-11-15 02:30:10|55.62|55.32|55.66|55.36|55.66|55.36|55.6|55.3|8
1731637820000|2024-11-15 02:30:20|55.67|55.37|55.79|55.49|55.79|55.49|55.67|55.37|8
1731637830000|2024-11-15 02:30:30|55.86|55.56|55.83|55.53|55.86|55.56|55.79|55.49|12
1731637840000|2024-11-15 02:30:40|55.82|55.52|55.68|55.38|55.82|55.52|55.68|55.38|11
1731637850000|2024-11-15 02:30:50|55.67|55.37|55.71|55.41|55.71|55.41|55.67|55.37|7
1731637860000|2024-11-15 02:31:00|55.73|55.43|55.74|55.44|55.78|55.48|55.7|55.4|17
1731637870000|2024-11-15 02:31:10|55.75|55.45|55.75|55.45|55.78|55.48|55.74|55.44|12
1731637880000|2024-11-15 02:31:20|55.74|55.44|55.73|55.43|55.75|55.45|55.71|55.41|7
1731637890000|2024-11-15 02:31:30|55.72|55.42|55.75|55.45|55.76|55.46|55.72|55.42|9
1731637900000|2024-11-15 02:31:40|55.74|55.44|55.71|55.41|55.74|55.44|55.71|55.41|6
1731637910000|2024-11-15 02:31:50|55.66|55.36|55.71|55.41|55.71|55.41|55.66|55.36|7
1731637920000|2024-11-15 02:32:00|55.72|55.42|55.7|55.4|55.72|55.42|55.64|55.34|16
1731637930000|2024-11-15 02:32:10|55.69|55.39|55.69|55.39|55.7|55.4|55.68|55.38|9
1731637940000|2024-11-15 02:32:20|55.68|55.38|55.69|55.39|55.72|55.42|55.68|55.38|14
1731637950000|2024-11-15 02:32:30|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|5
1731637960000|2024-11-15 02:32:40|55.68|55.38|55.65|55.35|55.69|55.39|55.65|55.35|8
1731637970000|2024-11-15 02:32:50|55.66|55.36|55.76|55.46|55.77|55.47|55.65|55.35|14
1731637980000|2024-11-15 02:33:00|55.78|55.48|55.83|55.53|55.86|55.56|55.78|55.48|7
1731637990000|2024-11-15 02:33:10|55.82|55.52|55.88|55.58|55.92|55.62|55.82|55.52|13
1731638000000|2024-11-15 02:33:20|55.89|55.59|55.87|55.57|55.91|55.61|55.87|55.57|19
1731638010000|2024-11-15 02:33:30|55.88|55.58|55.81|55.51|55.89|55.59|55.81|55.51|17
1731638020000|2024-11-15 02:33:40|55.82|55.52|55.8|55.5|55.87|55.57|55.8|55.5|8
1731638030000|2024-11-15 02:33:50|55.81|55.51|55.86|55.56|55.86|55.56|55.79|55.49|12
1731638040000|2024-11-15 02:34:00|55.87|55.57|55.84|55.54|55.87|55.57|55.83|55.53|10
1731638050000|2024-11-15 02:34:10|55.83|55.53|55.86|55.56|55.86|55.56|55.83|55.53|11
1731638060000|2024-11-15 02:34:20|55.87|55.57|55.95|55.65|55.96|55.66|55.87|55.57|6
1731638070000|2024-11-15 02:34:30|55.96|55.66|55.9|55.6|55.96|55.66|55.87|55.57|9
1731638080000|2024-11-15 02:34:40|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1731638090000|2024-11-15 02:34:50|55.92|55.62|55.98|55.68|56.01|55.71|55.91|55.61|10
1731638100000|2024-11-15 02:35:00|55.99|55.69|56.04|55.74|56.04|55.74|55.98|55.68|11
1731638110000|2024-11-15 02:35:10|56.05|55.75|56.1|55.8|56.11|55.81|56.05|55.75|5
1731638120000|2024-11-15 02:35:20|56.09|55.79|56.11|55.81|56.12|55.82|56.09|55.79|6
1731638130000|2024-11-15 02:35:30|56.1|55.8|56.1|55.8|56.16|55.86|56.1|55.8|10
1731638140000|2024-11-15 02:35:40|56.11|55.81|56.12|55.82|56.12|55.82|56.1|55.8|4
1731638150000|2024-11-15 02:35:50|56.13|55.83|56.14|55.84|56.16|55.86|56.13|55.83|14
1731638160000|2024-11-15 02:36:00|56.15|55.85|56.11|55.81|56.15|55.85|56.09|55.79|9
1731638170000|2024-11-15 02:36:10|56.1|55.8|56.17|55.87|56.17|55.87|56.1|55.8|12
1731638180000|2024-11-15 02:36:20|56.16|55.86|56.14|55.84|56.16|55.86|56.1|55.8|10
1731638190000|2024-11-15 02:36:30|56.13|55.83|56.1|55.8|56.16|55.86|56.1|55.8|7
1731638200000|2024-11-15 02:36:40|56.09|55.79|56.1|55.8|56.11|55.81|56.09|55.79|4
1731638210000|2024-11-15 02:36:50|56.11|55.81|56.07|55.77|56.12|55.82|56.07|55.77|5
1731638220000|2024-11-15 02:37:00|56.05|55.75|56.11|55.81|56.11|55.81|56.04|55.74|8
1731638230000|2024-11-15 02:37:10|56.1|55.8|56.11|55.81|56.13|55.83|56.09|55.79|8
1731638240000|2024-11-15 02:37:20|56.12|55.82|56.16|55.86|56.16|55.86|56.12|55.82|8
1731638250000|2024-11-15 02:37:30|56.15|55.85|56.08|55.78|56.15|55.85|56.08|55.78|5
1731638260000|2024-11-15 02:37:40|56.07|55.77|56.03|55.73|56.08|55.78|56.02|55.72|5
1731638270000|2024-11-15 02:37:50|56.04|55.74|56.07|55.77|56.07|55.77|56.04|55.74|4
1731638280000|2024-11-15 02:38:00|56.08|55.78|56.08|55.78|56.13|55.83|56.08|55.78|9
1731638290000|2024-11-15 02:38:10|56.09|55.79|56.09|55.79|56.12|55.82|56.08|55.78|8
1731638300000|2024-11-15 02:38:20|56.08|55.78|56.11|55.81|56.14|55.84|56.08|55.78|8
1731638310000|2024-11-15 02:38:30|56.1|55.8|56.08|55.78|56.11|55.81|56.08|55.78|7
1731638320000|2024-11-15 02:38:40|56.09|55.79|56.08|55.78|56.1|55.8|56.08|55.78|5
1731638330000|2024-11-15 02:38:50|56.07|55.77|56.09|55.79|56.1|55.8|56.07|55.77|7
1731638340000|2024-11-15 02:39:00|56.08|55.78|56.23|55.93|56.23|55.93|56.08|55.78|13
1731638350000|2024-11-15 02:39:10|56.22|55.92|56.27|55.97|56.28|55.98|56.2|55.9|9
1731638360000|2024-11-15 02:39:20|56.28|55.98|56.28|55.98|56.28|55.98|56.28|55.98|1
1731638370000|2024-11-15 02:39:30|56.29|55.99|56.29|55.99|56.29|55.99|56.29|55.99|1
1731638380000|2024-11-15 02:39:40|56.3|56|56.28|55.98|56.31|56.01|56.28|55.98|4
1731638390000|2024-11-15 02:39:50|56.26|55.96|56.24|55.94|56.26|55.96|56.23|55.93|8
1731638400000|2024-11-15 02:40:00|56.23|55.93|56.27|55.97|56.29|55.99|56.23|55.93|7
1731638410000|2024-11-15 02:40:10|56.28|55.98|56.33|56.03|56.33|56.03|56.28|55.98|7
1731638420000|2024-11-15 02:40:20|56.34|56.04|56.39|56.09|56.4|56.1|56.34|56.04|9
1731638430000|2024-11-15 02:40:30|56.4|56.1|56.39|56.09|56.44|56.14|56.39|56.09|10
1731638440000|2024-11-15 02:40:40|56.4|56.1|56.39|56.09|56.41|56.11|56.38|56.08|6
1731638450000|2024-11-15 02:40:50|56.4|56.1|56.44|56.14|56.44|56.14|56.4|56.1|5
1731638460000|2024-11-15 02:41:00|56.46|56.16|56.47|56.17|56.48|56.18|56.43|56.13|11
1731638470000|2024-11-15 02:41:10|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731638480000|2024-11-15 02:41:20|56.49|56.19|56.51|56.21|56.51|56.21|56.49|56.19|5
1731638490000|2024-11-15 02:41:30|56.5|56.2|56.57|56.27|56.57|56.27|56.5|56.2|5
1731638500000|2024-11-15 02:41:40|56.56|56.26|56.5|56.2|56.56|56.26|56.5|56.2|4
1731638520000|2024-11-15 02:42:00|56.49|56.19|56.51|56.21|56.52|56.22|56.49|56.19|6
1731638530000|2024-11-15 02:42:10|56.5|56.2|56.5|56.2|56.51|56.21|56.49|56.19|5
1731638540000|2024-11-15 02:42:20|56.49|56.19|56.48|56.18|56.49|56.19|56.45|56.15|5
1731638550000|2024-11-15 02:42:30|56.49|56.19|56.48|56.18|56.51|56.21|56.48|56.18|10
1731638560000|2024-11-15 02:42:40|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|3
1731638570000|2024-11-15 02:42:50|56.43|56.13|56.37|56.07|56.43|56.13|56.36|56.06|7
1731638580000|2024-11-15 02:43:00|56.36|56.06|56.34|56.04|56.36|56.06|56.33|56.03|4
1731638590000|2024-11-15 02:43:10|56.35|56.05|56.37|56.07|56.37|56.07|56.35|56.05|5
1731638600000|2024-11-15 02:43:20|56.38|56.08|56.36|56.06|56.4|56.1|56.35|56.05|10
1731638610000|2024-11-15 02:43:30|56.37|56.07|56.36|56.06|56.42|56.12|56.36|56.06|9
1731638620000|2024-11-15 02:43:40|56.35|56.05|56.35|56.05|56.35|56.05|56.35|56.05|1
1731638630000|2024-11-15 02:43:50|56.36|56.06|56.36|56.06|56.36|56.06|56.36|56.06|1
1731638640000|2024-11-15 02:44:00|56.33|56.03|56.43|56.13|56.43|56.13|56.33|56.03|10
1731638650000|2024-11-15 02:44:10|56.45|56.15|56.41|56.11|56.46|56.16|56.39|56.09|7
1731638660000|2024-11-15 02:44:20|56.4|56.1|56.45|56.15|56.45|56.15|56.38|56.08|7
1731638670000|2024-11-15 02:44:30|56.47|56.17|56.52|56.22|56.52|56.22|56.46|56.16|7
1731638680000|2024-11-15 02:44:40|56.53|56.23|56.54|56.24|56.54|56.24|56.53|56.23|2
1731638690000|2024-11-15 02:44:50|56.55|56.25|56.52|56.22|56.55|56.25|56.52|56.22|4
1731638700000|2024-11-15 02:45:00|56.5|56.2|56.49|56.19|56.5|56.2|56.49|56.19|6
1731638710000|2024-11-15 02:45:10|56.5|56.2|56.46|56.16|56.5|56.2|56.45|56.15|6
1731638720000|2024-11-15 02:45:20|56.45|56.15|56.45|56.15|56.45|56.15|56.4|56.1|11
1731638730000|2024-11-15 02:45:30|56.44|56.14|56.4|56.1|56.46|56.16|56.38|56.08|17
1731638740000|2024-11-15 02:45:40|56.42|56.12|56.47|56.17|56.5|56.2|56.42|56.12|13
1731638750000|2024-11-15 02:45:50|56.48|56.18|56.55|56.25|56.55|56.25|56.48|56.18|5
1731638760000|2024-11-15 02:46:00|56.56|56.26|56.53|56.23|56.56|56.26|56.51|56.21|17
1731638770000|2024-11-15 02:46:10|56.54|56.24|56.51|56.21|56.56|56.26|56.49|56.19|11
1731638780000|2024-11-15 02:46:20|56.52|56.22|56.47|56.17|56.54|56.24|56.47|56.17|14
1731638790000|2024-11-15 02:46:30|56.46|56.16|56.4|56.1|56.46|56.16|56.4|56.1|13
1731638800000|2024-11-15 02:46:40|56.46|56.16|56.43|56.13|56.46|56.16|56.41|56.11|10
1731638810000|2024-11-15 02:46:50|56.4|56.1|56.4|56.1|56.4|56.1|56.39|56.09|3
1731638820000|2024-11-15 02:47:00|56.39|56.09|56.44|56.14|56.44|56.14|56.38|56.08|6
1731638830000|2024-11-15 02:47:10|56.45|56.15|56.46|56.16|56.46|56.16|56.45|56.15|2
1731638840000|2024-11-15 02:47:20|56.47|56.17|56.55|56.25|56.55|56.25|56.46|56.16|10
1731638850000|2024-11-15 02:47:30|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|5
1731638860000|2024-11-15 02:47:40|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1731638870000|2024-11-15 02:47:50|56.57|56.27|56.53|56.23|56.57|56.27|56.49|56.19|14
1731638880000|2024-11-15 02:48:00|56.51|56.21|56.56|56.26|56.56|56.26|56.51|56.21|9
1731638890000|2024-11-15 02:48:10|56.57|56.27|56.53|56.23|56.58|56.28|56.5|56.2|8
1731638900000|2024-11-15 02:48:20|56.52|56.22|56.56|56.26|56.56|56.26|56.51|56.21|12
1731638910000|2024-11-15 02:48:30|56.57|56.27|56.62|56.32|56.63|56.33|56.56|56.26|7
1731638920000|2024-11-15 02:48:40|56.61|56.31|56.62|56.32|56.63|56.33|56.61|56.31|6
1731638930000|2024-11-15 02:48:50|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731638940000|2024-11-15 02:49:00|56.62|56.32|56.61|56.31|56.62|56.32|56.6|56.3|3
1731638950000|2024-11-15 02:49:10|56.62|56.32|56.66|56.36|56.68|56.38|56.62|56.32|11
1731638960000|2024-11-15 02:49:20|56.65|56.35|56.65|56.35|56.66|56.36|56.64|56.34|5
1731638970000|2024-11-15 02:49:30|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|6
1731638980000|2024-11-15 02:49:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|4
1731638990000|2024-11-15 02:49:50|56.64|56.34|56.65|56.35|56.66|56.36|56.64|56.34|6
1731639000000|2024-11-15 02:50:00|56.66|56.36|56.63|56.33|56.68|56.38|56.63|56.33|7
1731639010000|2024-11-15 02:50:10|56.64|56.34|56.62|56.32|56.65|56.35|56.62|56.32|6
1731639020000|2024-11-15 02:50:20|56.63|56.33|56.57|56.27|56.64|56.34|56.57|56.27|10
1731639030000|2024-11-15 02:50:30|56.58|56.28|56.61|56.31|56.64|56.34|56.58|56.28|8
1731639040000|2024-11-15 02:50:40|56.62|56.32|56.65|56.35|56.65|56.35|56.6|56.3|10
1731639050000|2024-11-15 02:50:50|56.67|56.37|56.66|56.36|56.68|56.38|56.65|56.35|4
1731639060000|2024-11-15 02:51:00|56.67|56.37|56.64|56.34|56.67|56.37|56.64|56.34|6
1731639070000|2024-11-15 02:51:10|56.66|56.36|56.66|56.36|56.66|56.36|56.62|56.32|7
1731639080000|2024-11-15 02:51:20|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|9
1731639090000|2024-11-15 02:51:30|56.68|56.38|56.63|56.33|56.68|56.38|56.63|56.33|8
1731639100000|2024-11-15 02:51:40|56.64|56.34|56.65|56.35|56.67|56.37|56.64|56.34|6
1731639110000|2024-11-15 02:51:50|56.64|56.34|56.68|56.38|56.69|56.39|56.64|56.34|10
1731639120000|2024-11-15 02:52:00|56.69|56.39|56.65|56.35|56.69|56.39|56.65|56.35|9
1731639130000|2024-11-15 02:52:10|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|6
1731639140000|2024-11-15 02:52:20|56.66|56.36|56.65|56.35|56.66|56.36|56.63|56.33|6
1731639150000|2024-11-15 02:52:30|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|3
1731639160000|2024-11-15 02:52:40|56.64|56.34|56.64|56.34|56.65|56.35|56.64|56.34|3
1731639180000|2024-11-15 02:53:00|56.6|56.3|56.66|56.36|56.66|56.36|56.58|56.28|6
1731639190000|2024-11-15 02:53:10|56.67|56.37|56.66|56.36|56.68|56.38|56.65|56.35|8
1731639200000|2024-11-15 02:53:20|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|8
1731639210000|2024-11-15 02:53:30|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|4
1731639220000|2024-11-15 02:53:40|56.69|56.39|56.78|56.48|56.78|56.48|56.69|56.39|6
1731639230000|2024-11-15 02:53:50|56.79|56.49|56.79|56.49|56.82|56.52|56.79|56.49|4
1731639240000|2024-11-15 02:54:00|56.78|56.48|56.78|56.48|56.79|56.49|56.76|56.46|9
1731639250000|2024-11-15 02:54:10|56.77|56.47|56.75|56.45|56.77|56.47|56.74|56.44|7
1731639260000|2024-11-15 02:54:20|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1731639270000|2024-11-15 02:54:30|56.77|56.47|56.68|56.38|56.77|56.47|56.68|56.38|9
1731639280000|2024-11-15 02:54:40|56.7|56.4|56.77|56.47|56.78|56.48|56.7|56.4|6
1731639290000|2024-11-15 02:54:50|56.76|56.46|56.75|56.45|56.76|56.46|56.74|56.44|6
1731639300000|2024-11-15 02:55:00|56.74|56.44|56.72|56.42|56.74|56.44|56.7|56.4|9
1731639310000|2024-11-15 02:55:10|56.73|56.43|56.74|56.44|56.76|56.46|56.71|56.41|15
1731639320000|2024-11-15 02:55:20|56.73|56.43|56.68|56.38|56.73|56.43|56.68|56.38|8
1731639330000|2024-11-15 02:55:30|56.69|56.39|56.69|56.39|56.74|56.44|56.69|56.39|8
1731639340000|2024-11-15 02:55:40|56.68|56.38|56.69|56.39|56.69|56.39|56.67|56.37|8
1731639360000|2024-11-15 02:56:00|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|2
1731639370000|2024-11-15 02:56:10|56.78|56.48|56.77|56.47|56.78|56.48|56.77|56.47|4
1731639380000|2024-11-15 02:56:20|56.76|56.46|56.74|56.44|56.76|56.46|56.73|56.43|7
1731639390000|2024-11-15 02:56:30|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|2
1731639400000|2024-11-15 02:56:40|56.77|56.47|56.79|56.49|56.8|56.5|56.77|56.47|9
1731639410000|2024-11-15 02:56:50|56.8|56.5|56.76|56.46|56.8|56.5|56.76|56.46|5
1731639420000|2024-11-15 02:57:00|56.77|56.47|56.77|56.47|56.78|56.48|56.76|56.46|5
1731639440000|2024-11-15 02:57:20|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1731639450000|2024-11-15 02:57:30|56.77|56.47|56.77|56.47|56.77|56.47|56.76|56.46|3
1731639470000|2024-11-15 02:57:50|56.76|56.46|56.73|56.43|56.76|56.46|56.73|56.43|3
1731639480000|2024-11-15 02:58:00|56.72|56.42|56.75|56.45|56.76|56.46|56.72|56.42|8
1731639490000|2024-11-15 02:58:10|56.74|56.44|56.73|56.43|56.75|56.45|56.72|56.42|10
1731639510000|2024-11-15 02:58:30|56.74|56.44|56.75|56.45|56.75|56.45|56.74|56.44|4
1731639520000|2024-11-15 02:58:40|56.76|56.46|56.8|56.5|56.83|56.53|56.76|56.46|6
1731639530000|2024-11-15 02:58:50|56.79|56.49|56.81|56.51|56.81|56.51|56.79|56.49|7
1731639540000|2024-11-15 02:59:00|56.82|56.52|56.77|56.47|56.83|56.53|56.77|56.47|14
1731639550000|2024-11-15 02:59:10|56.76|56.46|56.76|56.46|56.76|56.46|56.76|56.46|1
1731639560000|2024-11-15 02:59:20|56.77|56.47|56.78|56.48|56.78|56.48|56.77|56.47|2
1731639570000|2024-11-15 02:59:30|56.79|56.49|56.78|56.48|56.79|56.49|56.78|56.48|4
1731639580000|2024-11-15 02:59:40|56.79|56.49|56.77|56.47|56.79|56.49|56.77|56.47|7
1731639590000|2024-11-15 02:59:50|56.78|56.48|56.79|56.49|56.79|56.49|56.78|56.48|2
1731639600000|2024-11-15 03:00:00|56.78|56.48|56.77|56.47|56.78|56.48|56.73|56.43|9
1731639610000|2024-11-15 03:00:10|56.76|56.46|57.1|56.8|57.1|56.8|56.75|56.45|17
1731639620000|2024-11-15 03:00:20|57.11|56.81|57.01|56.71|57.14|56.84|57.01|56.71|8
1731639630000|2024-11-15 03:00:30|57.02|56.72|57.01|56.71|57.02|56.72|56.98|56.68|8
1731639640000|2024-11-15 03:00:40|57.02|56.72|57.1|56.8|57.1|56.8|57.02|56.72|8
1731639650000|2024-11-15 03:00:50|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|7
1731639660000|2024-11-15 03:01:00|57.12|56.82|57.14|56.84|57.15|56.85|57.11|56.81|9
1731639670000|2024-11-15 03:01:10|57.15|56.85|57.09|56.79|57.15|56.85|57.09|56.79|5
1731639680000|2024-11-15 03:01:20|57.08|56.78|57.1|56.8|57.11|56.81|57.08|56.78|7
1731639690000|2024-11-15 03:01:30|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1731639700000|2024-11-15 03:01:40|57.11|56.81|57.15|56.85|57.15|56.85|57.11|56.81|4
1731639710000|2024-11-15 03:01:50|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731639720000|2024-11-15 03:02:00|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|5
1731639730000|2024-11-15 03:02:10|57.1|56.8|56.98|56.68|57.1|56.8|56.97|56.67|12
1731639740000|2024-11-15 03:02:20|56.97|56.67|56.94|56.64|56.98|56.68|56.94|56.64|7
1731639750000|2024-11-15 03:02:30|56.92|56.62|56.87|56.57|56.92|56.62|56.87|56.57|8
1731639760000|2024-11-15 03:02:40|56.81|56.51|56.84|56.54|56.84|56.54|56.8|56.5|4
1731639770000|2024-11-15 03:02:50|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|2
1731639780000|2024-11-15 03:03:00|56.87|56.57|56.96|56.66|56.96|56.66|56.86|56.56|12
1731639790000|2024-11-15 03:03:10|56.97|56.67|56.94|56.64|57|56.7|56.94|56.64|9
1731639800000|2024-11-15 03:03:20|56.93|56.63|56.81|56.51|56.93|56.63|56.8|56.5|16
1731639810000|2024-11-15 03:03:30|56.8|56.5|56.88|56.58|56.88|56.58|56.8|56.5|7
1731639820000|2024-11-15 03:03:40|56.87|56.57|56.87|56.57|56.9|56.6|56.86|56.56|8
1731639830000|2024-11-15 03:03:50|56.88|56.58|56.88|56.58|56.88|56.58|56.87|56.57|5
1731639840000|2024-11-15 03:04:00|56.9|56.6|56.92|56.62|56.97|56.67|56.88|56.58|17
1731639850000|2024-11-15 03:04:10|56.94|56.64|56.91|56.61|56.97|56.67|56.91|56.61|9
1731639860000|2024-11-15 03:04:20|56.9|56.6|56.87|56.57|56.9|56.6|56.86|56.56|6
1731639870000|2024-11-15 03:04:30|56.88|56.58|56.88|56.58|56.89|56.59|56.88|56.58|3
1731639880000|2024-11-15 03:04:40|56.89|56.59|56.88|56.58|56.9|56.6|56.87|56.57|7
1731639890000|2024-11-15 03:04:50|56.87|56.57|56.97|56.67|56.97|56.67|56.87|56.57|10
1731639900000|2024-11-15 03:05:00|56.96|56.66|56.92|56.62|56.98|56.68|56.92|56.62|7
1731639910000|2024-11-15 03:05:10|56.91|56.61|56.88|56.58|56.91|56.61|56.88|56.58|4
1731639920000|2024-11-15 03:05:20|56.89|56.59|56.78|56.48|56.89|56.59|56.77|56.47|14
1731639930000|2024-11-15 03:05:30|56.77|56.47|56.69|56.39|56.77|56.47|56.68|56.38|11
1731639940000|2024-11-15 03:05:40|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|3
1731639950000|2024-11-15 03:05:50|56.67|56.37|56.72|56.42|56.75|56.45|56.67|56.37|16
1731639960000|2024-11-15 03:06:00|56.73|56.43|56.72|56.42|56.78|56.48|56.69|56.39|15
1731639970000|2024-11-15 03:06:10|56.71|56.41|56.72|56.42|56.77|56.47|56.7|56.4|10
1731639980000|2024-11-15 03:06:20|56.73|56.43|56.72|56.42|56.73|56.43|56.68|56.38|16
1731639990000|2024-11-15 03:06:30|56.73|56.43|56.72|56.42|56.75|56.45|56.71|56.41|11
1731640000000|2024-11-15 03:06:40|56.71|56.41|56.69|56.39|56.71|56.41|56.68|56.38|9
1731640010000|2024-11-15 03:06:50|56.68|56.38|56.67|56.37|56.7|56.4|56.66|56.36|9
1731640020000|2024-11-15 03:07:00|56.66|56.36|56.66|56.36|56.68|56.38|56.65|56.35|11
1731640030000|2024-11-15 03:07:10|56.62|56.32|56.62|56.32|56.63|56.33|56.6|56.3|8
1731640040000|2024-11-15 03:07:20|56.71|56.41|56.76|56.46|56.76|56.46|56.69|56.39|19
1731640050000|2024-11-15 03:07:30|56.77|56.47|56.7|56.4|56.77|56.47|56.7|56.4|8
1731640060000|2024-11-15 03:07:40|56.71|56.41|56.66|56.36|56.71|56.41|56.66|56.36|6
1731640070000|2024-11-15 03:07:50|56.67|56.37|56.61|56.31|56.67|56.37|56.61|56.31|5
1731640080000|2024-11-15 03:08:00|56.62|56.32|56.56|56.26|56.62|56.32|56.55|56.25|9
1731640090000|2024-11-15 03:08:10|56.55|56.25|56.53|56.23|56.55|56.25|56.52|56.22|6
1731640100000|2024-11-15 03:08:20|56.55|56.25|56.58|56.28|56.59|56.29|56.55|56.25|10
1731640110000|2024-11-15 03:08:30|56.57|56.27|56.6|56.3|56.61|56.31|56.57|56.27|15
1731640120000|2024-11-15 03:08:40|56.62|56.32|56.57|56.27|56.69|56.39|56.57|56.27|16
1731640130000|2024-11-15 03:08:50|56.58|56.28|56.48|56.18|56.58|56.28|56.48|56.18|7
1731640140000|2024-11-15 03:09:00|56.47|56.17|56.47|56.17|56.48|56.18|56.45|56.15|9
1731640150000|2024-11-15 03:09:10|56.46|56.16|56.47|56.17|56.48|56.18|56.46|56.16|5
1731640160000|2024-11-15 03:09:20|56.48|56.18|56.42|56.12|56.48|56.18|56.42|56.12|9
1731640170000|2024-11-15 03:09:30|56.41|56.11|56.42|56.12|56.42|56.12|56.41|56.11|2
1731640180000|2024-11-15 03:09:40|56.43|56.13|56.46|56.16|56.49|56.19|56.43|56.13|11
1731640190000|2024-11-15 03:09:50|56.47|56.17|56.46|56.16|56.47|56.17|56.41|56.11|10
1731640200000|2024-11-15 03:10:00|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|4
1731640210000|2024-11-15 03:10:10|56.47|56.17|56.4|56.1|56.48|56.18|56.39|56.09|10
1731640220000|2024-11-15 03:10:20|56.41|56.11|56.4|56.1|56.45|56.15|56.4|56.1|9
1731640230000|2024-11-15 03:10:30|56.39|56.09|56.4|56.1|56.4|56.1|56.36|56.06|9
1731640240000|2024-11-15 03:10:40|56.41|56.11|56.37|56.07|56.43|56.13|56.37|56.07|10
1731640250000|2024-11-15 03:10:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731640260000|2024-11-15 03:11:00|56.39|56.09|56.4|56.1|56.4|56.1|56.39|56.09|4
1731640270000|2024-11-15 03:11:10|56.39|56.09|56.38|56.08|56.39|56.09|56.37|56.07|4
1731640280000|2024-11-15 03:11:20|56.37|56.07|56.47|56.17|56.47|56.17|56.37|56.07|13
1731640290000|2024-11-15 03:11:30|56.46|56.16|56.49|56.19|56.49|56.19|56.44|56.14|9
1731640300000|2024-11-15 03:11:40|56.5|56.2|56.59|56.29|56.59|56.29|56.49|56.19|11
1731640310000|2024-11-15 03:11:50|56.6|56.3|56.61|56.31|56.61|56.31|56.6|56.3|2
1731640320000|2024-11-15 03:12:00|56.62|56.32|56.61|56.31|56.62|56.32|56.59|56.29|10
1731640330000|2024-11-15 03:12:10|56.62|56.32|56.6|56.3|56.64|56.34|56.6|56.3|10
1731640340000|2024-11-15 03:12:20|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|6
1731640350000|2024-11-15 03:12:30|56.68|56.38|56.69|56.39|56.69|56.39|56.67|56.37|6
1731640360000|2024-11-15 03:12:40|56.68|56.38|56.61|56.31|56.68|56.38|56.59|56.29|7
1731640370000|2024-11-15 03:12:50|56.59|56.29|56.61|56.31|56.61|56.31|56.58|56.28|5
1731640380000|2024-11-15 03:13:00|56.62|56.32|56.61|56.31|56.62|56.32|56.61|56.31|4
1731640390000|2024-11-15 03:13:10|56.62|56.32|56.6|56.3|56.66|56.36|56.6|56.3|10
1731640400000|2024-11-15 03:13:20|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|5
1731640410000|2024-11-15 03:13:30|56.59|56.29|56.56|56.26|56.59|56.29|56.56|56.26|10
1731640420000|2024-11-15 03:13:40|56.55|56.25|56.52|56.22|56.55|56.25|56.52|56.22|2
1731640430000|2024-11-15 03:13:50|56.51|56.21|56.52|56.22|56.52|56.22|56.5|56.2|8
1731640440000|2024-11-15 03:14:00|56.51|56.21|56.58|56.28|56.58|56.28|56.47|56.17|13
1731640450000|2024-11-15 03:14:10|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|4
1731640460000|2024-11-15 03:14:20|56.57|56.27|56.57|56.27|56.58|56.28|56.56|56.26|5
1731640480000|2024-11-15 03:14:40|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|3
1731640490000|2024-11-15 03:14:50|56.58|56.28|56.62|56.32|56.62|56.32|56.57|56.27|8
1731640500000|2024-11-15 03:15:00|56.64|56.34|56.62|56.32|56.66|56.36|56.57|56.27|14
1731640510000|2024-11-15 03:15:10|56.63|56.33|56.6|56.3|56.66|56.36|56.59|56.29|8
1731640520000|2024-11-15 03:15:20|56.59|56.29|56.56|56.26|56.59|56.29|56.56|56.26|3
1731640530000|2024-11-15 03:15:30|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|5
1731640540000|2024-11-15 03:15:40|56.58|56.28|56.6|56.3|56.6|56.3|56.58|56.28|5
1731640550000|2024-11-15 03:15:50|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|5
1731640560000|2024-11-15 03:16:00|56.59|56.29|56.6|56.3|56.6|56.3|56.59|56.29|2
1731640570000|2024-11-15 03:16:10|56.59|56.29|56.59|56.29|56.59|56.29|56.58|56.28|3
1731640580000|2024-11-15 03:16:20|56.58|56.28|56.58|56.28|56.61|56.31|56.56|56.26|11
1731640590000|2024-11-15 03:16:30|56.59|56.29|56.58|56.28|56.59|56.29|56.55|56.25|7
1731640600000|2024-11-15 03:16:40|56.57|56.27|56.58|56.28|56.59|56.29|56.56|56.26|7
1731640610000|2024-11-15 03:16:50|56.57|56.27|56.51|56.21|56.57|56.27|56.51|56.21|10
1731640620000|2024-11-15 03:17:00|56.5|56.2|56.48|56.18|56.5|56.2|56.42|56.12|12
1731640630000|2024-11-15 03:17:10|56.49|56.19|56.49|56.19|56.49|56.19|56.47|56.17|5
1731640640000|2024-11-15 03:17:20|56.51|56.21|56.58|56.28|56.6|56.3|56.5|56.2|13
1731640650000|2024-11-15 03:17:30|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|4
1731640660000|2024-11-15 03:17:40|56.57|56.27|56.56|56.26|56.58|56.28|56.55|56.25|6
1731640670000|2024-11-15 03:17:50|56.55|56.25|56.5|56.2|56.56|56.26|56.5|56.2|12
1731640680000|2024-11-15 03:18:00|56.49|56.19|56.49|56.19|56.49|56.19|56.47|56.17|5
1731640690000|2024-11-15 03:18:10|56.5|56.2|56.62|56.32|56.63|56.33|56.5|56.2|12
1731640700000|2024-11-15 03:18:20|56.63|56.33|56.6|56.3|56.64|56.34|56.6|56.3|14
1731640710000|2024-11-15 03:18:30|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|4
1731640720000|2024-11-15 03:18:40|56.56|56.26|56.57|56.27|56.57|56.27|56.55|56.25|6
1731640730000|2024-11-15 03:18:50|56.56|56.26|56.56|56.26|56.57|56.27|56.55|56.25|5
1731640740000|2024-11-15 03:19:00|56.57|56.27|56.58|56.28|56.58|56.28|56.57|56.27|4
1731640750000|2024-11-15 03:19:10|56.6|56.3|56.59|56.29|56.6|56.3|56.56|56.26|12
1731640760000|2024-11-15 03:19:20|56.61|56.31|56.65|56.35|56.65|56.35|56.61|56.31|8
1731640770000|2024-11-15 03:19:30|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|5
1731640780000|2024-11-15 03:19:40|56.68|56.38|56.67|56.37|56.68|56.38|56.66|56.36|4
1731640790000|2024-11-15 03:19:50|56.68|56.38|56.66|56.36|56.69|56.39|56.65|56.35|7
1731640800000|2024-11-15 03:20:00|56.67|56.37|56.65|56.35|56.68|56.38|56.65|56.35|7
1731640810000|2024-11-15 03:20:10|56.66|56.36|56.61|56.31|56.66|56.36|56.6|56.3|11
1731640820000|2024-11-15 03:20:20|56.62|56.32|56.64|56.34|56.65|56.35|56.62|56.32|11
1731640830000|2024-11-15 03:20:30|56.63|56.33|56.61|56.31|56.64|56.34|56.6|56.3|7
1731640840000|2024-11-15 03:20:40|56.6|56.3|56.66|56.36|56.66|56.36|56.58|56.28|11
1731640850000|2024-11-15 03:20:50|56.65|56.35|56.58|56.28|56.67|56.37|56.58|56.28|11
1731640860000|2024-11-15 03:21:00|56.59|56.29|56.57|56.27|56.59|56.29|56.55|56.25|9
1731640870000|2024-11-15 03:21:10|56.58|56.28|56.57|56.27|56.61|56.31|56.57|56.27|7
1731640880000|2024-11-15 03:21:20|56.56|56.26|56.56|56.26|56.57|56.27|56.56|56.26|5
1731640890000|2024-11-15 03:21:30|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731640900000|2024-11-15 03:21:40|56.54|56.24|56.55|56.25|56.56|56.26|56.54|56.24|4
1731640910000|2024-11-15 03:21:50|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|8
1731640920000|2024-11-15 03:22:00|56.57|56.27|56.58|56.28|56.59|56.29|56.55|56.25|8
1731640930000|2024-11-15 03:22:10|56.56|56.26|56.56|56.26|56.58|56.28|56.55|56.25|9
1731640940000|2024-11-15 03:22:20|56.57|56.27|56.57|56.27|56.57|56.27|56.55|56.25|5
1731640950000|2024-11-15 03:22:30|56.56|56.26|56.54|56.24|56.56|56.26|56.53|56.23|7
1731640960000|2024-11-15 03:22:40|56.53|56.23|56.47|56.17|56.53|56.23|56.47|56.17|5
1731640970000|2024-11-15 03:22:50|56.46|56.16|56.37|56.07|56.47|56.17|56.37|56.07|12
1731640980000|2024-11-15 03:23:00|56.35|56.05|56.37|56.07|56.37|56.07|56.34|56.04|5
1731640990000|2024-11-15 03:23:10|56.38|56.08|56.41|56.11|56.41|56.11|56.37|56.07|4
1731641000000|2024-11-15 03:23:20|56.39|56.09|56.36|56.06|56.4|56.1|56.36|56.06|8
1731641010000|2024-11-15 03:23:30|56.35|56.05|56.36|56.06|56.36|56.06|56.33|56.03|9
1731641020000|2024-11-15 03:23:40|56.37|56.07|56.47|56.17|56.47|56.17|56.37|56.07|9
1731641030000|2024-11-15 03:23:50|56.48|56.18|56.49|56.19|56.5|56.2|56.48|56.18|6
1731641040000|2024-11-15 03:24:00|56.5|56.2|56.46|56.16|56.53|56.23|56.46|56.16|10
1731641050000|2024-11-15 03:24:10|56.45|56.15|56.45|56.15|56.46|56.16|56.39|56.09|9
1731641060000|2024-11-15 03:24:20|56.46|56.16|56.46|56.16|56.47|56.17|56.45|56.15|5
1731641070000|2024-11-15 03:24:30|56.45|56.15|56.44|56.14|56.45|56.15|56.41|56.11|7
1731641080000|2024-11-15 03:24:40|56.45|56.15|56.47|56.17|56.47|56.17|56.44|56.14|5
1731641100000|2024-11-15 03:25:00|56.46|56.16|56.45|56.15|56.46|56.16|56.45|56.15|4
1731641110000|2024-11-15 03:25:10|56.44|56.14|56.41|56.11|56.44|56.14|56.4|56.1|8
1731641120000|2024-11-15 03:25:20|56.42|56.12|56.45|56.15|56.46|56.16|56.42|56.12|7
1731641130000|2024-11-15 03:25:30|56.46|56.16|56.43|56.13|56.47|56.17|56.43|56.13|8
1731641140000|2024-11-15 03:25:40|56.42|56.12|56.37|56.07|56.42|56.12|56.37|56.07|8
1731641150000|2024-11-15 03:25:50|56.38|56.08|56.38|56.08|56.38|56.08|56.38|56.08|1
1731641160000|2024-11-15 03:26:00|56.4|56.1|56.36|56.06|56.4|56.1|56.36|56.06|5
1731641170000|2024-11-15 03:26:10|56.37|56.07|56.37|56.07|56.37|56.07|56.37|56.07|1
1731641180000|2024-11-15 03:26:20|56.38|56.08|56.46|56.16|56.48|56.18|56.38|56.08|13
1731641190000|2024-11-15 03:26:30|56.47|56.17|56.44|56.14|56.47|56.17|56.43|56.13|5
1731641200000|2024-11-15 03:26:40|56.45|56.15|56.45|56.15|56.45|56.15|56.45|56.15|1
1731641210000|2024-11-15 03:26:50|56.46|56.16|56.47|56.17|56.48|56.18|56.46|56.16|9
1731641220000|2024-11-15 03:27:00|56.46|56.16|56.47|56.17|56.47|56.17|56.46|56.16|2
1731641230000|2024-11-15 03:27:10|56.48|56.18|56.54|56.24|56.54|56.24|56.47|56.17|12
1731641240000|2024-11-15 03:27:20|56.55|56.25|56.58|56.28|56.59|56.29|56.55|56.25|6
1731641250000|2024-11-15 03:27:30|56.61|56.31|56.63|56.33|56.66|56.36|56.61|56.31|10
1731641260000|2024-11-15 03:27:40|56.65|56.35|56.62|56.32|56.67|56.37|56.61|56.31|6
1731641270000|2024-11-15 03:27:50|56.64|56.34|56.57|56.27|56.66|56.36|56.57|56.27|14
1731641280000|2024-11-15 03:28:00|56.58|56.28|56.61|56.31|56.64|56.34|56.58|56.28|12
1731641290000|2024-11-15 03:28:10|56.62|56.32|56.61|56.31|56.64|56.34|56.61|56.31|5
1731641300000|2024-11-15 03:28:20|56.62|56.32|56.66|56.36|56.67|56.37|56.62|56.32|11
1731641310000|2024-11-15 03:28:30|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|2
1731641320000|2024-11-15 03:28:40|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1731641330000|2024-11-15 03:28:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731641340000|2024-11-15 03:29:00|56.64|56.34|56.61|56.31|56.65|56.35|56.6|56.3|12
1731641350000|2024-11-15 03:29:10|56.62|56.32|56.66|56.36|56.66|56.36|56.61|56.31|5
1731641360000|2024-11-15 03:29:20|56.65|56.35|56.61|56.31|56.65|56.35|56.61|56.31|6
1731641370000|2024-11-15 03:29:30|56.62|56.32|56.62|56.32|56.64|56.34|56.61|56.31|7
1731641380000|2024-11-15 03:29:40|56.61|56.31|56.78|56.48|56.78|56.48|56.61|56.31|6
1731641390000|2024-11-15 03:29:50|56.77|56.47|56.87|56.57|56.87|56.57|56.77|56.47|9
1731641400000|2024-11-15 03:30:00|56.88|56.58|56.85|56.55|56.89|56.59|56.8|56.5|17
1731641410000|2024-11-15 03:30:10|56.84|56.54|56.9|56.6|56.9|56.6|56.84|56.54|14
1731641420000|2024-11-15 03:30:20|56.89|56.59|56.99|56.69|56.99|56.69|56.88|56.58|9
1731641430000|2024-11-15 03:30:30|56.98|56.68|56.98|56.68|56.98|56.68|56.96|56.66|7
1731641440000|2024-11-15 03:30:40|56.99|56.69|56.9|56.6|57|56.7|56.86|56.56|14
1731641450000|2024-11-15 03:30:50|56.92|56.62|56.89|56.59|56.95|56.65|56.88|56.58|11
1731641460000|2024-11-15 03:31:00|56.88|56.58|56.72|56.42|56.88|56.58|56.71|56.41|13
1731641470000|2024-11-15 03:31:10|56.73|56.43|56.7|56.4|56.75|56.45|56.69|56.39|11
1731641480000|2024-11-15 03:31:20|56.71|56.41|56.77|56.47|56.77|56.47|56.7|56.4|9
1731641490000|2024-11-15 03:31:30|56.78|56.48|56.79|56.49|56.79|56.49|56.77|56.47|4
1731641500000|2024-11-15 03:31:40|56.78|56.48|56.78|56.48|56.8|56.5|56.77|56.47|6
1731641510000|2024-11-15 03:31:50|56.77|56.47|56.72|56.42|56.78|56.48|56.71|56.41|10
1731641520000|2024-11-15 03:32:00|56.71|56.41|56.67|56.37|56.71|56.41|56.67|56.37|8
1731641530000|2024-11-15 03:32:10|56.66|56.36|56.68|56.38|56.68|56.38|56.62|56.32|12
1731641540000|2024-11-15 03:32:20|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|5
1731641550000|2024-11-15 03:32:30|56.68|56.38|56.65|56.35|56.68|56.38|56.65|56.35|6
1731641560000|2024-11-15 03:32:40|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|3
1731641570000|2024-11-15 03:32:50|56.65|56.35|56.62|56.32|56.66|56.36|56.62|56.32|6
1731641580000|2024-11-15 03:33:00|56.61|56.31|56.55|56.25|56.62|56.32|56.55|56.25|11
1731641590000|2024-11-15 03:33:10|56.56|56.26|56.59|56.29|56.59|56.29|56.56|56.26|4
1731641600000|2024-11-15 03:33:20|56.6|56.3|56.57|56.27|56.6|56.3|56.57|56.27|10
1731641610000|2024-11-15 03:33:30|56.56|56.26|56.56|56.26|56.58|56.28|56.56|56.26|11
1731641620000|2024-11-15 03:33:40|56.57|56.27|56.58|56.28|56.59|56.29|56.56|56.26|8
1731641640000|2024-11-15 03:34:00|56.61|56.31|56.59|56.29|56.69|56.39|56.59|56.29|12
1731641650000|2024-11-15 03:34:10|56.6|56.3|56.58|56.28|56.6|56.3|56.57|56.27|8
1731641660000|2024-11-15 03:34:20|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|5
1731641670000|2024-11-15 03:34:30|56.57|56.27|56.59|56.29|56.59|56.29|56.57|56.27|5
1731641680000|2024-11-15 03:34:40|56.57|56.27|56.57|56.27|56.58|56.28|56.57|56.27|3
1731641700000|2024-11-15 03:35:00|56.58|56.28|56.59|56.29|56.6|56.3|56.58|56.28|5
1731641710000|2024-11-15 03:35:10|56.6|56.3|56.61|56.31|56.63|56.33|56.59|56.29|9
1731641720000|2024-11-15 03:35:20|56.62|56.32|56.62|56.32|56.64|56.34|56.61|56.31|6
1731641730000|2024-11-15 03:35:30|56.63|56.33|56.67|56.37|56.7|56.4|56.63|56.33|13
1731641740000|2024-11-15 03:35:40|56.66|56.36|56.58|56.28|56.66|56.36|56.58|56.28|6
1731641750000|2024-11-15 03:35:50|56.59|56.29|56.57|56.27|56.59|56.29|56.56|56.26|4
1731641760000|2024-11-15 03:36:00|56.58|56.28|56.6|56.3|56.6|56.3|56.57|56.27|7
1731641770000|2024-11-15 03:36:10|56.61|56.31|56.6|56.3|56.61|56.31|56.59|56.29|5
1731641780000|2024-11-15 03:36:20|56.59|56.29|56.55|56.25|56.6|56.3|56.55|56.25|7
1731641790000|2024-11-15 03:36:30|56.57|56.27|56.57|56.27|56.58|56.28|56.56|56.26|8
1731641800000|2024-11-15 03:36:40|56.58|56.28|56.51|56.21|56.58|56.28|56.49|56.19|10
1731641810000|2024-11-15 03:36:50|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|4
1731641820000|2024-11-15 03:37:00|56.52|56.22|56.47|56.17|56.53|56.23|56.47|56.17|10
1731641830000|2024-11-15 03:37:10|56.48|56.18|56.47|56.17|56.49|56.19|56.47|56.17|6
1731641840000|2024-11-15 03:37:20|56.48|56.18|56.46|56.16|56.5|56.2|56.45|56.15|11
1731641850000|2024-11-15 03:37:30|56.47|56.17|56.47|56.17|56.48|56.18|56.47|56.17|3
1731641860000|2024-11-15 03:37:40|56.48|56.18|56.5|56.2|56.51|56.21|56.48|56.18|7
1731641870000|2024-11-15 03:37:50|56.49|56.19|56.49|56.19|56.49|56.19|56.49|56.19|1
1731641880000|2024-11-15 03:38:00|56.48|56.18|56.5|56.2|56.5|56.2|56.48|56.18|7
1731641890000|2024-11-15 03:38:10|56.51|56.21|56.57|56.27|56.57|56.27|56.51|56.21|14
1731641900000|2024-11-15 03:38:20|56.56|56.26|56.57|56.27|56.58|56.28|56.52|56.22|15
1731641910000|2024-11-15 03:38:30|56.58|56.28|56.62|56.32|56.62|56.32|56.58|56.28|12
1731641920000|2024-11-15 03:38:40|56.63|56.33|56.6|56.3|56.63|56.33|56.6|56.3|5
1731641930000|2024-11-15 03:38:50|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|4
1731641940000|2024-11-15 03:39:00|56.57|56.27|56.57|56.27|56.58|56.28|56.56|56.26|7
1731641950000|2024-11-15 03:39:10|56.58|56.28|56.58|56.28|56.58|56.28|56.58|56.28|1
1731641960000|2024-11-15 03:39:20|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731641970000|2024-11-15 03:39:30|56.58|56.28|56.51|56.21|56.58|56.28|56.51|56.21|11
1731641980000|2024-11-15 03:39:40|56.52|56.22|56.47|56.17|56.52|56.22|56.47|56.17|5
1731641990000|2024-11-15 03:39:50|56.48|56.18|56.49|56.19|56.49|56.19|56.47|56.17|3
1731642000000|2024-11-15 03:40:00|56.48|56.18|56.5|56.2|56.5|56.2|56.47|56.17|4
1731642010000|2024-11-15 03:40:10|56.51|56.21|56.48|56.18|56.51|56.21|56.48|56.18|7
1731642020000|2024-11-15 03:40:20|56.49|56.19|56.5|56.2|56.5|56.2|56.48|56.18|4
1731642030000|2024-11-15 03:40:30|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|2
1731642040000|2024-11-15 03:40:40|56.51|56.21|56.57|56.27|56.58|56.28|56.51|56.21|10
1731642050000|2024-11-15 03:40:50|56.58|56.28|56.52|56.22|56.58|56.28|56.52|56.22|6
1731642060000|2024-11-15 03:41:00|56.5|56.2|56.5|56.2|56.51|56.21|56.48|56.18|8
1731642070000|2024-11-15 03:41:10|56.51|56.21|56.51|56.21|56.52|56.22|56.5|56.2|5
1731642080000|2024-11-15 03:41:20|56.52|56.22|56.52|56.22|56.57|56.27|56.52|56.22|12
1731642090000|2024-11-15 03:41:30|56.53|56.23|56.53|56.23|56.55|56.25|56.51|56.21|8
1731642100000|2024-11-15 03:41:40|56.51|56.21|56.58|56.28|56.58|56.28|56.51|56.21|7
1731642110000|2024-11-15 03:41:50|56.57|56.27|56.55|56.25|56.57|56.27|56.55|56.25|3
1731642120000|2024-11-15 03:42:00|56.54|56.24|56.56|56.26|56.56|56.26|56.53|56.23|4
1731642130000|2024-11-15 03:42:10|56.75|56.45|56.75|56.45|56.8|56.5|56.75|56.45|13
1731642140000|2024-11-15 03:42:20|56.76|56.46|56.74|56.44|56.76|56.46|56.74|56.44|9
1731642150000|2024-11-15 03:42:30|56.75|56.45|56.7|56.4|56.75|56.45|56.65|56.35|11
1731642160000|2024-11-15 03:42:40|56.72|56.42|56.67|56.37|56.72|56.42|56.67|56.37|5
1731642170000|2024-11-15 03:42:50|56.7|56.4|56.69|56.39|56.7|56.4|56.69|56.39|2
1731642180000|2024-11-15 03:43:00|56.67|56.37|56.69|56.39|56.69|56.39|56.66|56.36|9
1731642190000|2024-11-15 03:43:10|56.68|56.38|56.71|56.41|56.71|56.41|56.67|56.37|8
1731642200000|2024-11-15 03:43:20|56.7|56.4|56.66|56.36|56.7|56.4|56.66|56.36|6
1731642220000|2024-11-15 03:43:40|56.65|56.35|56.68|56.38|56.68|56.38|56.65|56.35|4
1731642230000|2024-11-15 03:43:50|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|4
1731642240000|2024-11-15 03:44:00|56.7|56.4|56.68|56.38|56.7|56.4|56.68|56.38|5
1731642250000|2024-11-15 03:44:10|56.69|56.39|56.69|56.39|56.69|56.39|56.69|56.39|1
1731642260000|2024-11-15 03:44:20|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|5
1731642270000|2024-11-15 03:44:30|56.67|56.37|56.68|56.38|56.69|56.39|56.67|56.37|8
1731642280000|2024-11-15 03:44:40|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|2
1731642300000|2024-11-15 03:45:00|56.7|56.4|56.71|56.41|56.72|56.42|56.68|56.38|8
1731642310000|2024-11-15 03:45:10|56.72|56.42|56.72|56.42|56.72|56.42|56.7|56.4|7
1731642320000|2024-11-15 03:45:20|56.71|56.41|56.69|56.39|56.71|56.41|56.69|56.39|3
1731642330000|2024-11-15 03:45:30|56.68|56.38|56.67|56.37|56.69|56.39|56.66|56.36|5
1731642340000|2024-11-15 03:45:40|56.66|56.36|56.7|56.4|56.71|56.41|56.66|56.36|9
1731642350000|2024-11-15 03:45:50|56.71|56.41|56.68|56.38|56.71|56.41|56.68|56.38|5
1731642360000|2024-11-15 03:46:00|56.7|56.4|56.7|56.4|56.7|56.4|56.7|56.4|1
1731642370000|2024-11-15 03:46:10|56.69|56.39|56.67|56.37|56.69|56.39|56.67|56.37|7
1731642380000|2024-11-15 03:46:20|56.65|56.35|56.68|56.38|56.68|56.38|56.65|56.35|6
1731642390000|2024-11-15 03:46:30|56.67|56.37|56.68|56.38|56.68|56.38|56.66|56.36|4
1731642400000|2024-11-15 03:46:40|56.67|56.37|56.67|56.37|56.67|56.37|56.66|56.36|3
1731642410000|2024-11-15 03:46:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|12
1731642420000|2024-11-15 03:47:00|56.66|56.36|56.68|56.38|56.68|56.38|56.55|56.25|14
1731642430000|2024-11-15 03:47:10|56.67|56.37|56.68|56.38|56.68|56.38|56.64|56.34|14
1731642440000|2024-11-15 03:47:20|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|3
1731642450000|2024-11-15 03:47:30|56.7|56.4|56.8|56.5|56.8|56.5|56.7|56.4|13
1731642460000|2024-11-15 03:47:40|56.79|56.49|56.85|56.55|56.85|56.55|56.79|56.49|12
1731642470000|2024-11-15 03:47:50|56.83|56.53|56.86|56.56|56.87|56.57|56.83|56.53|6
1731642480000|2024-11-15 03:48:00|56.87|56.57|56.92|56.62|56.93|56.63|56.87|56.57|11
1731642490000|2024-11-15 03:48:10|56.91|56.61|56.87|56.57|56.91|56.61|56.86|56.56|9
1731642500000|2024-11-15 03:48:20|56.86|56.56|56.87|56.57|56.88|56.58|56.86|56.56|4
1731642510000|2024-11-15 03:48:30|56.88|56.58|56.79|56.49|56.88|56.58|56.79|56.49|6
1731642520000|2024-11-15 03:48:40|56.8|56.5|56.8|56.5|56.81|56.51|56.8|56.5|3
1731642530000|2024-11-15 03:48:50|56.81|56.51|56.82|56.52|56.85|56.55|56.81|56.51|8
1731642540000|2024-11-15 03:49:00|56.83|56.53|56.86|56.56|56.88|56.58|56.81|56.51|15
1731642550000|2024-11-15 03:49:10|56.85|56.55|56.85|56.55|56.86|56.56|56.84|56.54|5
1731642560000|2024-11-15 03:49:20|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|4
1731642570000|2024-11-15 03:49:30|56.85|56.55|56.81|56.51|56.86|56.56|56.81|56.51|7
1731642580000|2024-11-15 03:49:40|56.82|56.52|56.83|56.53|56.85|56.55|56.82|56.52|9
1731642590000|2024-11-15 03:49:50|56.82|56.52|56.79|56.49|56.82|56.52|56.78|56.48|7
1731642600000|2024-11-15 03:50:00|56.78|56.48|56.75|56.45|56.78|56.48|56.75|56.45|6
1731642610000|2024-11-15 03:50:10|56.76|56.46|56.78|56.48|56.78|56.48|56.76|56.46|3
1731642620000|2024-11-15 03:50:20|56.79|56.49|56.77|56.47|56.8|56.5|56.77|56.47|5
1731642630000|2024-11-15 03:50:30|56.78|56.48|56.78|56.48|56.78|56.48|56.78|56.48|1
1731642640000|2024-11-15 03:50:40|56.79|56.49|56.76|56.46|56.8|56.5|56.76|56.46|5
1731642650000|2024-11-15 03:50:50|56.77|56.47|56.75|56.45|56.77|56.47|56.75|56.45|3
1731642660000|2024-11-15 03:51:00|56.74|56.44|56.68|56.38|56.74|56.44|56.66|56.36|9
1731642670000|2024-11-15 03:51:10|56.67|56.37|56.75|56.45|56.76|56.46|56.67|56.37|10
1731642680000|2024-11-15 03:51:20|56.74|56.44|56.77|56.47|56.77|56.47|56.74|56.44|6
1731642690000|2024-11-15 03:51:30|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1731642700000|2024-11-15 03:51:40|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1731642710000|2024-11-15 03:51:50|56.75|56.45|56.75|56.45|56.77|56.47|56.74|56.44|9
1731642720000|2024-11-15 03:52:00|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1731642730000|2024-11-15 03:52:10|56.73|56.43|56.65|56.35|56.73|56.43|56.65|56.35|10
1731642740000|2024-11-15 03:52:20|56.66|56.36|56.67|56.37|56.67|56.37|56.64|56.34|7
1731642750000|2024-11-15 03:52:30|56.66|56.36|56.66|56.36|56.67|56.37|56.66|56.36|3
1731642760000|2024-11-15 03:52:40|56.67|56.37|56.65|56.35|56.67|56.37|56.65|56.35|3
1731642770000|2024-11-15 03:52:50|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731642780000|2024-11-15 03:53:00|56.63|56.33|56.65|56.35|56.66|56.36|56.63|56.33|5
1731642790000|2024-11-15 03:53:10|56.66|56.36|56.66|56.36|56.66|56.36|56.65|56.35|3
1731642800000|2024-11-15 03:53:20|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731642810000|2024-11-15 03:53:30|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731642820000|2024-11-15 03:53:40|56.65|56.35|56.64|56.34|56.65|56.35|56.63|56.33|4
1731642830000|2024-11-15 03:53:50|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|4
1731642840000|2024-11-15 03:54:00|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731642850000|2024-11-15 03:54:10|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731642860000|2024-11-15 03:54:20|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|3
1731642870000|2024-11-15 03:54:30|56.58|56.28|56.56|56.26|56.58|56.28|56.56|56.26|5
1731642880000|2024-11-15 03:54:40|56.57|56.27|56.58|56.28|56.62|56.32|56.56|56.26|8
1731642900000|2024-11-15 03:55:00|56.59|56.29|56.64|56.34|56.65|56.35|56.59|56.29|6
1731642910000|2024-11-15 03:55:10|56.63|56.33|56.57|56.27|56.63|56.33|56.56|56.26|10
1731642920000|2024-11-15 03:55:20|56.56|56.26|56.56|56.26|56.57|56.27|56.54|56.24|8
1731642930000|2024-11-15 03:55:30|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|4
1731642940000|2024-11-15 03:55:40|56.57|56.27|56.56|56.26|56.57|56.27|56.56|56.26|2
1731642950000|2024-11-15 03:55:50|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|4
1731642960000|2024-11-15 03:56:00|56.55|56.25|56.58|56.28|56.59|56.29|56.55|56.25|6
1731642970000|2024-11-15 03:56:10|56.57|56.27|56.54|56.24|56.57|56.27|56.54|56.24|4
1731642980000|2024-11-15 03:56:20|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1731642990000|2024-11-15 03:56:30|56.56|56.26|56.56|56.26|56.57|56.27|56.56|56.26|3
1731643000000|2024-11-15 03:56:40|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|2
1731643010000|2024-11-15 03:56:50|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731643020000|2024-11-15 03:57:00|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731643030000|2024-11-15 03:57:10|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|3
1731643040000|2024-11-15 03:57:20|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1731643050000|2024-11-15 03:57:30|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1731643060000|2024-11-15 03:57:40|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731643070000|2024-11-15 03:57:50|56.56|56.26|56.57|56.27|56.58|56.28|56.56|56.26|4
1731643080000|2024-11-15 03:58:00|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731643090000|2024-11-15 03:58:10|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|4
1731643100000|2024-11-15 03:58:20|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731643110000|2024-11-15 03:58:30|56.54|56.24|56.54|56.24|56.54|56.24|56.54|56.24|1
1731643120000|2024-11-15 03:58:40|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731643130000|2024-11-15 03:58:50|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|3
1731643140000|2024-11-15 03:59:00|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|2
1731643150000|2024-11-15 03:59:10|56.55|56.25|56.48|56.18|56.55|56.25|56.47|56.17|7
1731643160000|2024-11-15 03:59:20|56.49|56.19|56.55|56.25|56.55|56.25|56.49|56.19|4
1731643170000|2024-11-15 03:59:30|56.58|56.28|56.55|56.25|56.58|56.28|56.55|56.25|4
1731643180000|2024-11-15 03:59:40|56.56|56.26|56.56|56.26|56.56|56.26|56.56|56.26|1
1731643190000|2024-11-15 03:59:50|56.57|56.27|56.56|56.26|56.58|56.28|56.56|56.26|4
1731643200000|2024-11-15 04:00:00|56.55|56.25|56.5|56.2|56.55|56.25|56.5|56.2|10
1731643210000|2024-11-15 04:00:10|56.49|56.19|56.49|56.19|56.53|56.23|56.49|56.19|7
1731643220000|2024-11-15 04:00:20|56.5|56.2|56.5|56.2|56.54|56.24|56.5|56.2|4
1731643230000|2024-11-15 04:00:30|56.51|56.21|56.56|56.26|56.56|56.26|56.51|56.21|5
1731643240000|2024-11-15 04:00:40|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|2
1731643250000|2024-11-15 04:00:50|56.55|56.25|56.48|56.18|56.55|56.25|56.48|56.18|5
1731643260000|2024-11-15 04:01:00|56.5|56.2|56.55|56.25|56.55|56.25|56.5|56.2|11
1731643270000|2024-11-15 04:01:10|56.56|56.26|56.56|56.26|56.57|56.27|56.56|56.26|5
1731643280000|2024-11-15 04:01:20|56.57|56.27|56.5|56.2|56.57|56.27|56.5|56.2|5
1731643290000|2024-11-15 04:01:30|56.49|56.19|56.55|56.25|56.55|56.25|56.49|56.19|5
1731643310000|2024-11-15 04:01:50|56.54|56.24|56.52|56.22|56.54|56.24|56.49|56.19|7
1731643320000|2024-11-15 04:02:00|56.51|56.21|56.56|56.26|56.57|56.27|56.51|56.21|9
1731643330000|2024-11-15 04:02:10|56.57|56.27|56.61|56.31|56.61|56.31|56.56|56.26|9
1731643340000|2024-11-15 04:02:20|56.6|56.3|56.55|56.25|56.6|56.3|56.54|56.24|9
1731643350000|2024-11-15 04:02:30|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|2
1731643360000|2024-11-15 04:02:40|56.54|56.24|56.49|56.19|56.54|56.24|56.48|56.18|12
1731643370000|2024-11-15 04:02:50|56.5|56.2|56.48|56.18|56.5|56.2|56.48|56.18|3
1731643380000|2024-11-15 04:03:00|56.47|56.17|56.56|56.26|56.57|56.27|56.47|56.17|14
1731643390000|2024-11-15 04:03:10|56.57|56.27|56.65|56.35|56.66|56.36|56.57|56.27|8
1731643400000|2024-11-15 04:03:20|56.66|56.36|56.65|56.35|56.67|56.37|56.65|56.35|8
1731643410000|2024-11-15 04:03:30|56.63|56.33|56.59|56.29|56.63|56.33|56.57|56.27|8
1731643420000|2024-11-15 04:03:40|56.58|56.28|56.57|56.27|56.6|56.3|56.57|56.27|12
1731643430000|2024-11-15 04:03:50|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|4
1731643440000|2024-11-15 04:04:00|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731643450000|2024-11-15 04:04:10|56.56|56.26|56.47|56.17|56.57|56.27|56.47|56.17|11
1731643460000|2024-11-15 04:04:20|56.48|56.18|56.48|56.18|56.49|56.19|56.48|56.18|3
1731643470000|2024-11-15 04:04:30|56.47|56.17|56.44|56.14|56.47|56.17|56.44|56.14|4
1731643480000|2024-11-15 04:04:40|56.43|56.13|56.43|56.13|56.45|56.15|56.39|56.09|15
1731643490000|2024-11-15 04:04:50|56.42|56.12|56.4|56.1|56.45|56.15|56.4|56.1|9
1731643500000|2024-11-15 04:05:00|56.39|56.09|56.56|56.26|56.56|56.26|56.39|56.09|13
1731643510000|2024-11-15 04:05:10|56.57|56.27|56.57|56.27|56.6|56.3|56.55|56.25|12
1731643520000|2024-11-15 04:05:20|56.56|56.26|56.51|56.21|56.56|56.26|56.5|56.2|7
1731643530000|2024-11-15 04:05:30|56.5|56.2|56.51|56.21|56.53|56.23|56.48|56.18|14
1731643540000|2024-11-15 04:05:40|56.5|56.2|56.52|56.22|56.56|56.26|56.5|56.2|13
1731643550000|2024-11-15 04:05:50|56.53|56.23|56.57|56.27|56.58|56.28|56.53|56.23|7
1731643560000|2024-11-15 04:06:00|56.58|56.28|56.56|56.26|56.58|56.28|56.55|56.25|5
1731643570000|2024-11-15 04:06:10|56.57|56.27|56.56|56.26|56.57|56.27|56.55|56.25|8
1731643580000|2024-11-15 04:06:20|56.57|56.27|56.56|56.26|56.58|56.28|56.56|56.26|6
1731643590000|2024-11-15 04:06:30|56.57|56.27|56.53|56.23|56.57|56.27|56.53|56.23|5
1731643600000|2024-11-15 04:06:40|56.51|56.21|56.54|56.24|56.56|56.26|56.51|56.21|6
1731643610000|2024-11-15 04:06:50|56.53|56.23|56.49|56.19|56.53|56.23|56.49|56.19|4
1731643620000|2024-11-15 04:07:00|56.48|56.18|56.49|56.19|56.49|56.19|56.47|56.17|4
1731643630000|2024-11-15 04:07:10|56.5|56.2|56.56|56.26|56.57|56.27|56.5|56.2|4
1731643640000|2024-11-15 04:07:20|56.57|56.27|56.6|56.3|56.6|56.3|56.56|56.26|8
1731643650000|2024-11-15 04:07:30|56.61|56.31|56.64|56.34|56.65|56.35|56.61|56.31|5
1731643660000|2024-11-15 04:07:40|56.66|56.36|56.65|56.35|56.66|56.36|56.65|56.35|2
1731643670000|2024-11-15 04:07:50|56.62|56.32|56.65|56.35|56.65|56.35|56.61|56.31|7
1731643680000|2024-11-15 04:08:00|56.66|56.36|56.67|56.37|56.68|56.38|56.62|56.32|8
1731643690000|2024-11-15 04:08:10|56.69|56.39|56.69|56.39|56.69|56.39|56.68|56.38|3
1731643700000|2024-11-15 04:08:20|56.7|56.4|56.76|56.46|56.76|56.46|56.7|56.4|9
1731643710000|2024-11-15 04:08:30|56.77|56.47|56.73|56.43|56.77|56.47|56.73|56.43|5
1731643720000|2024-11-15 04:08:40|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|5
1731643730000|2024-11-15 04:08:50|56.75|56.45|56.74|56.44|56.75|56.45|56.7|56.4|8
1731643740000|2024-11-15 04:09:00|56.75|56.45|56.76|56.46|56.76|56.46|56.75|56.45|4
1731643750000|2024-11-15 04:09:10|56.75|56.45|56.65|56.35|56.76|56.46|56.64|56.34|11
1731643770000|2024-11-15 04:09:30|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731643780000|2024-11-15 04:09:40|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731643790000|2024-11-15 04:09:50|56.64|56.34|56.66|56.36|56.66|56.36|56.64|56.34|3
1731643800000|2024-11-15 04:10:00|56.65|56.35|56.66|56.36|56.67|56.37|56.65|56.35|10
1731643820000|2024-11-15 04:10:20|56.65|56.35|56.69|56.39|56.69|56.39|56.65|56.35|5
1731643830000|2024-11-15 04:10:30|56.7|56.4|56.69|56.39|56.75|56.45|56.68|56.38|8
1731643840000|2024-11-15 04:10:40|56.7|56.4|56.68|56.38|56.71|56.41|56.68|56.38|5
1731643850000|2024-11-15 04:10:50|56.67|56.37|56.68|56.38|56.68|56.38|56.67|56.37|4
1731643860000|2024-11-15 04:11:00|56.69|56.39|56.68|56.38|56.7|56.4|56.68|56.38|8
1731643870000|2024-11-15 04:11:10|56.67|56.37|56.69|56.39|56.69|56.39|56.67|56.37|5
1731643890000|2024-11-15 04:11:30|56.68|56.38|56.66|56.36|56.68|56.38|56.66|56.36|3
1731643900000|2024-11-15 04:11:40|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731643910000|2024-11-15 04:11:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731643920000|2024-11-15 04:12:00|56.65|56.35|56.63|56.33|56.66|56.36|56.63|56.33|5
1731643930000|2024-11-15 04:12:10|56.6|56.3|56.57|56.27|56.61|56.31|56.57|56.27|5
1731643940000|2024-11-15 04:12:20|56.58|56.28|56.64|56.34|56.64|56.34|56.58|56.28|7
1731643950000|2024-11-15 04:12:30|56.65|56.35|56.61|56.31|56.66|56.36|56.6|56.3|12
1731643960000|2024-11-15 04:12:40|56.6|56.3|56.6|56.3|56.6|56.3|56.58|56.28|11
1731643970000|2024-11-15 04:12:50|56.61|56.31|56.62|56.32|56.62|56.32|56.59|56.29|8
1731643980000|2024-11-15 04:13:00|56.63|56.33|56.65|56.35|56.65|56.35|56.61|56.31|10
1731643990000|2024-11-15 04:13:10|56.66|56.36|56.69|56.39|56.69|56.39|56.66|56.36|8
1731644000000|2024-11-15 04:13:20|56.68|56.38|56.67|56.37|56.7|56.4|56.67|56.37|7
1731644020000|2024-11-15 04:13:40|56.66|56.36|56.64|56.34|56.66|56.36|56.64|56.34|3
1731644030000|2024-11-15 04:13:50|56.63|56.33|56.6|56.3|56.63|56.33|56.59|56.29|3
1731644040000|2024-11-15 04:14:00|56.59|56.29|56.57|56.27|56.6|56.3|56.55|56.25|11
1731644050000|2024-11-15 04:14:10|56.58|56.28|56.57|56.27|56.59|56.29|56.57|56.27|6
1731644060000|2024-11-15 04:14:20|56.56|56.26|56.53|56.23|56.56|56.26|56.53|56.23|4
1731644070000|2024-11-15 04:14:30|56.52|56.22|56.49|56.19|56.52|56.22|56.49|56.19|3
1731644080000|2024-11-15 04:14:40|56.48|56.18|56.44|56.14|56.48|56.18|56.43|56.13|6
1731644090000|2024-11-15 04:14:50|56.45|56.15|56.45|56.15|56.46|56.16|56.45|56.15|3
1731644100000|2024-11-15 04:15:00|56.4|56.1|56.41|56.11|56.41|56.11|56.4|56.1|2
1731644110000|2024-11-15 04:15:10|56.4|56.1|56.39|56.09|56.4|56.1|56.39|56.09|2
1731644130000|2024-11-15 04:15:30|56.38|56.08|56.37|56.07|56.38|56.08|56.34|56.04|6
1731644140000|2024-11-15 04:15:40|56.38|56.08|56.42|56.12|56.43|56.13|56.38|56.08|5
1731644150000|2024-11-15 04:15:50|56.43|56.13|56.45|56.15|56.46|56.16|56.43|56.13|5
1731644160000|2024-11-15 04:16:00|56.42|56.12|56.46|56.16|56.46|56.16|56.42|56.12|4
1731644170000|2024-11-15 04:16:10|56.44|56.14|56.44|56.14|56.44|56.14|56.44|56.14|1
1731644180000|2024-11-15 04:16:20|56.42|56.12|56.42|56.12|56.42|56.12|56.42|56.12|1
1731644200000|2024-11-15 04:16:40|56.41|56.11|56.37|56.07|56.41|56.11|56.37|56.07|3
1731644210000|2024-11-15 04:16:50|56.36|56.06|56.37|56.07|56.41|56.11|56.36|56.06|9
1731644220000|2024-11-15 04:17:00|56.34|56.04|56.35|56.05|56.35|56.05|56.32|56.02|10
1731644230000|2024-11-15 04:17:10|56.34|56.04|56.35|56.05|56.36|56.06|56.34|56.04|4
1731644240000|2024-11-15 04:17:20|56.36|56.06|56.35|56.05|56.36|56.06|56.35|56.05|2
1731644250000|2024-11-15 04:17:30|56.34|56.04|56.35|56.05|56.35|56.05|56.34|56.04|2
1731644260000|2024-11-15 04:17:40|56.36|56.06|56.42|56.12|56.43|56.13|56.36|56.06|6
1731644270000|2024-11-15 04:17:50|56.41|56.11|56.42|56.12|56.42|56.12|56.41|56.11|4
1731644280000|2024-11-15 04:18:00|56.41|56.11|56.41|56.11|56.42|56.12|56.41|56.11|5
1731644290000|2024-11-15 04:18:10|56.4|56.1|56.33|56.03|56.4|56.1|56.33|56.03|6
1731644300000|2024-11-15 04:18:20|56.32|56.02|56.33|56.03|56.33|56.03|56.32|56.02|2
1731644310000|2024-11-15 04:18:30|56.32|56.02|56.27|55.97|56.32|56.02|56.27|55.97|3
1731644320000|2024-11-15 04:18:40|56.26|55.96|56.26|55.96|56.26|55.96|56.24|55.94|5
1731644340000|2024-11-15 04:19:00|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|3
1731644350000|2024-11-15 04:19:10|56.25|55.95|56.22|55.92|56.25|55.95|56.22|55.92|4
1731644370000|2024-11-15 04:19:30|56.23|55.93|56.23|55.93|56.23|55.93|56.23|55.93|1
1731644380000|2024-11-15 04:19:40|56.24|55.94|56.22|55.92|56.24|55.94|56.22|55.92|3
1731644400000|2024-11-15 04:20:00|56.2|55.9|56.22|55.92|56.22|55.92|56.2|55.9|5
1731644410000|2024-11-15 04:20:10|56.23|55.93|56.25|55.95|56.25|55.95|56.23|55.93|2
1731644420000|2024-11-15 04:20:20|56.26|55.96|56.26|55.96|56.31|56.01|56.26|55.96|6
1731644430000|2024-11-15 04:20:30|56.27|55.97|56.24|55.94|56.28|55.98|56.24|55.94|3
1731644440000|2024-11-15 04:20:40|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731644450000|2024-11-15 04:20:50|56.24|55.94|56.22|55.92|56.24|55.94|56.21|55.91|4
1731644460000|2024-11-15 04:21:00|56.23|55.93|56.19|55.89|56.24|55.94|56.19|55.89|5
1731644470000|2024-11-15 04:21:10|56.2|55.9|56.23|55.93|56.23|55.93|56.2|55.9|7
1731644480000|2024-11-15 04:21:20|56.22|55.92|56.21|55.91|56.22|55.92|56.19|55.89|5
1731644490000|2024-11-15 04:21:30|56.22|55.92|56.22|55.92|56.24|55.94|56.22|55.92|6
1731644500000|2024-11-15 04:21:40|56.23|55.93|56.23|55.93|56.23|55.93|56.22|55.92|3
1731644520000|2024-11-15 04:22:00|56.22|55.92|56.2|55.9|56.22|55.92|56.2|55.9|7
1731644530000|2024-11-15 04:22:10|56.19|55.89|56.16|55.86|56.19|55.89|56.16|55.86|4
1731644540000|2024-11-15 04:22:20|56.15|55.85|56.12|55.82|56.15|55.85|56.12|55.82|3
1731644550000|2024-11-15 04:22:30|56.11|55.81|56.1|55.8|56.11|55.81|56.1|55.8|2
1731644560000|2024-11-15 04:22:40|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|3
1731644570000|2024-11-15 04:22:50|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1731644580000|2024-11-15 04:23:00|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|2
1731644590000|2024-11-15 04:23:10|56.08|55.78|56.1|55.8|56.1|55.8|56.08|55.78|2
1731644600000|2024-11-15 04:23:20|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731644610000|2024-11-15 04:23:30|56.06|55.76|56.06|55.76|56.06|55.76|56.06|55.76|1
1731644620000|2024-11-15 04:23:40|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|3
1731644640000|2024-11-15 04:24:00|56.05|55.75|56.05|55.75|56.05|55.75|56.03|55.73|3
1731644650000|2024-11-15 04:24:10|56.02|55.72|56.01|55.71|56.02|55.72|55.99|55.69|6
1731644660000|2024-11-15 04:24:20|56.02|55.72|56.01|55.71|56.02|55.72|56|55.7|5
1731644670000|2024-11-15 04:24:30|56|55.7|55.97|55.67|56|55.7|55.97|55.67|4
1731644680000|2024-11-15 04:24:40|55.96|55.66|55.94|55.64|55.96|55.66|55.93|55.63|6
1731644690000|2024-11-15 04:24:50|55.93|55.63|55.9|55.6|55.94|55.64|55.9|55.6|8
1731644700000|2024-11-15 04:25:00|55.89|55.59|55.89|55.59|55.92|55.62|55.89|55.59|8
1731644710000|2024-11-15 04:25:10|55.9|55.6|55.93|55.63|55.93|55.63|55.89|55.59|9
1731644720000|2024-11-15 04:25:20|55.92|55.62|55.95|55.65|55.95|55.65|55.92|55.62|4
1731644730000|2024-11-15 04:25:30|55.96|55.66|55.95|55.65|55.98|55.68|55.95|55.65|9
1731644740000|2024-11-15 04:25:40|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|4
1731644750000|2024-11-15 04:25:50|55.91|55.61|55.87|55.57|55.91|55.61|55.84|55.54|6
1731644760000|2024-11-15 04:26:00|55.89|55.59|55.93|55.63|55.94|55.64|55.89|55.59|8
1731644770000|2024-11-15 04:26:10|55.92|55.62|55.88|55.58|55.92|55.62|55.87|55.57|5
1731644780000|2024-11-15 04:26:20|55.86|55.56|55.89|55.59|55.89|55.59|55.85|55.55|7
1731644790000|2024-11-15 04:26:30|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|3
1731644800000|2024-11-15 04:26:40|55.94|55.64|55.93|55.63|55.94|55.64|55.92|55.62|3
1731644810000|2024-11-15 04:26:50|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731644820000|2024-11-15 04:27:00|55.95|55.65|56.05|55.75|56.06|55.76|55.95|55.65|9
1731644830000|2024-11-15 04:27:10|56.04|55.74|56.07|55.77|56.08|55.78|56.04|55.74|13
1731644840000|2024-11-15 04:27:20|56.05|55.75|56.02|55.72|56.05|55.75|55.99|55.69|11
1731644850000|2024-11-15 04:27:30|56.03|55.73|56.09|55.79|56.11|55.81|56.03|55.73|9
1731644860000|2024-11-15 04:27:40|56.06|55.76|56.01|55.71|56.06|55.76|56.01|55.71|4
1731644870000|2024-11-15 04:27:50|56|55.7|56.04|55.74|56.04|55.74|56|55.7|6
1731644880000|2024-11-15 04:28:00|56.03|55.73|56.04|55.74|56.05|55.75|56.03|55.73|4
1731644890000|2024-11-15 04:28:10|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|3
1731644900000|2024-11-15 04:28:20|56.03|55.73|56.04|55.74|56.04|55.74|56.03|55.73|4
1731644910000|2024-11-15 04:28:30|56.03|55.73|56.03|55.73|56.03|55.73|56.03|55.73|1
1731644920000|2024-11-15 04:28:40|56.02|55.72|55.99|55.69|56.02|55.72|55.99|55.69|3
1731644930000|2024-11-15 04:28:50|56|55.7|56|55.7|56|55.7|56|55.7|1
1731644940000|2024-11-15 04:29:00|55.99|55.69|56.06|55.76|56.07|55.77|55.99|55.69|8
1731644950000|2024-11-15 04:29:10|56.03|55.73|56.04|55.74|56.04|55.74|56.02|55.72|10
1731644960000|2024-11-15 04:29:20|56.05|55.75|56.04|55.74|56.05|55.75|56.04|55.74|4
1731644970000|2024-11-15 04:29:30|56.02|55.72|56|55.7|56.02|55.72|55.99|55.69|3
1731644980000|2024-11-15 04:29:40|56.01|55.71|56.02|55.72|56.04|55.74|56.01|55.71|7
1731644990000|2024-11-15 04:29:50|56.01|55.71|56.01|55.71|56.02|55.72|56|55.7|9
1731645000000|2024-11-15 04:30:00|56.02|55.72|56|55.7|56.05|55.75|55.99|55.69|10
1731645010000|2024-11-15 04:30:10|55.99|55.69|55.95|55.65|56|55.7|55.95|55.65|13
1731645020000|2024-11-15 04:30:20|55.94|55.64|55.88|55.58|55.95|55.65|55.88|55.58|9
1731645030000|2024-11-15 04:30:30|55.89|55.59|55.91|55.61|55.94|55.64|55.89|55.59|12
1731645040000|2024-11-15 04:30:40|55.94|55.64|55.95|55.65|55.97|55.67|55.93|55.63|7
1731645050000|2024-11-15 04:30:50|55.94|55.64|55.91|55.61|55.94|55.64|55.9|55.6|11
1731645060000|2024-11-15 04:31:00|55.92|55.62|55.95|55.65|55.95|55.65|55.9|55.6|11
1731645070000|2024-11-15 04:31:10|55.94|55.64|55.92|55.62|55.94|55.64|55.9|55.6|5
1731645080000|2024-11-15 04:31:20|55.91|55.61|55.86|55.56|55.91|55.61|55.85|55.55|8
1731645090000|2024-11-15 04:31:30|55.85|55.55|55.84|55.54|55.88|55.58|55.84|55.54|10
1731645100000|2024-11-15 04:31:40|55.85|55.55|55.83|55.53|55.85|55.55|55.83|55.53|3
1731645120000|2024-11-15 04:32:00|55.79|55.49|55.77|55.47|55.79|55.49|55.77|55.47|7
1731645130000|2024-11-15 04:32:10|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731645140000|2024-11-15 04:32:20|55.75|55.45|55.75|55.45|55.75|55.45|55.72|55.42|9
1731645150000|2024-11-15 04:32:30|55.71|55.41|55.7|55.4|55.74|55.44|55.69|55.39|13
1731645160000|2024-11-15 04:32:40|55.74|55.44|55.74|55.44|55.75|55.45|55.71|55.41|10
1731645170000|2024-11-15 04:32:50|55.75|55.45|55.74|55.44|55.76|55.46|55.73|55.43|6
1731645180000|2024-11-15 04:33:00|55.73|55.43|55.72|55.42|55.75|55.45|55.71|55.41|15
1731645190000|2024-11-15 04:33:10|55.71|55.41|55.77|55.47|55.77|55.47|55.7|55.4|8
1731645200000|2024-11-15 04:33:20|55.78|55.48|55.71|55.41|55.78|55.48|55.71|55.41|8
1731645210000|2024-11-15 04:33:30|55.7|55.4|55.7|55.4|55.72|55.42|55.69|55.39|7
1731645220000|2024-11-15 04:33:40|55.69|55.39|55.7|55.4|55.74|55.44|55.69|55.39|14
1731645230000|2024-11-15 04:33:50|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|7
1731645240000|2024-11-15 04:34:00|55.66|55.36|55.67|55.37|55.67|55.37|55.65|55.35|10
1731645250000|2024-11-15 04:34:10|55.66|55.36|55.66|55.36|55.66|55.36|55.65|55.35|3
1731645260000|2024-11-15 04:34:20|55.65|55.35|55.64|55.34|55.66|55.36|55.62|55.32|13
1731645270000|2024-11-15 04:34:30|55.63|55.33|55.63|55.33|55.63|55.33|55.62|55.32|5
1731645280000|2024-11-15 04:34:40|55.62|55.32|55.59|55.29|55.62|55.32|55.58|55.28|9
1731645290000|2024-11-15 04:34:50|55.6|55.3|55.62|55.32|55.62|55.32|55.6|55.3|5
1731645300000|2024-11-15 04:35:00|55.64|55.34|55.56|55.26|55.64|55.34|55.56|55.26|17
1731645310000|2024-11-15 04:35:10|55.57|55.27|55.56|55.26|55.58|55.28|55.56|55.26|6
1731645320000|2024-11-15 04:35:20|55.53|55.23|55.51|55.21|55.53|55.23|55.49|55.19|11
1731645330000|2024-11-15 04:35:30|55.5|55.2|55.55|55.25|55.58|55.28|55.5|55.2|10
1731645340000|2024-11-15 04:35:40|55.53|55.23|55.51|55.21|55.54|55.24|55.5|55.2|13
1731645350000|2024-11-15 04:35:50|55.52|55.22|55.52|55.22|55.54|55.24|55.51|55.21|7
1731645360000|2024-11-15 04:36:00|55.51|55.21|55.54|55.24|55.55|55.25|55.51|55.21|8
1731645370000|2024-11-15 04:36:10|55.55|55.25|55.51|55.21|55.55|55.25|55.5|55.2|5
1731645380000|2024-11-15 04:36:20|55.5|55.2|55.49|55.19|55.51|55.21|55.49|55.19|8
1731645390000|2024-11-15 04:36:30|55.48|55.18|55.47|55.17|55.48|55.18|55.47|55.17|4
1731645400000|2024-11-15 04:36:40|55.44|55.14|55.4|55.1|55.44|55.14|55.4|55.1|5
1731645410000|2024-11-15 04:36:50|55.41|55.11|55.39|55.09|55.42|55.12|55.39|55.09|7
1731645420000|2024-11-15 04:37:00|55.4|55.1|55.39|55.09|55.42|55.12|55.39|55.09|10
1731645430000|2024-11-15 04:37:10|55.37|55.07|55.32|55.02|55.38|55.08|55.32|55.02|9
1731645440000|2024-11-15 04:37:20|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731645450000|2024-11-15 04:37:30|55.32|55.02|55.33|55.03|55.38|55.08|55.32|55.02|10
1731645460000|2024-11-15 04:37:40|55.32|55.02|55.3|55|55.32|55.02|55.3|55|3
1731645470000|2024-11-15 04:37:50|55.31|55.01|55.31|55.01|55.31|55.01|55.31|55.01|1
1731645480000|2024-11-15 04:38:00|55.3|55|55.26|54.96|55.3|55|55.21|54.91|14
1731645490000|2024-11-15 04:38:10|55.27|54.97|55.23|54.93|55.29|54.99|55.23|54.93|11
1731645500000|2024-11-15 04:38:20|55.24|54.94|55.2|54.9|55.24|54.94|55.19|54.89|9
1731645510000|2024-11-15 04:38:30|55.21|54.91|55.23|54.93|55.23|54.93|55.21|54.91|9
1731645520000|2024-11-15 04:38:40|55.24|54.94|55.28|54.98|55.29|54.99|55.24|54.94|14
1731645530000|2024-11-15 04:38:50|55.23|54.93|55.18|54.88|55.24|54.94|55.18|54.88|7
1731645540000|2024-11-15 04:39:00|55.19|54.89|55.19|54.89|55.22|54.92|55.19|54.89|13
1731645550000|2024-11-15 04:39:10|55.2|54.9|55.18|54.88|55.2|54.9|55.17|54.87|16
1731645560000|2024-11-15 04:39:20|55.19|54.89|55.18|54.88|55.21|54.91|55.17|54.87|11
1731645570000|2024-11-15 04:39:30|55.19|54.89|55.12|54.82|55.2|54.9|55.11|54.81|14
1731645580000|2024-11-15 04:39:40|55.11|54.81|55.11|54.81|55.12|54.82|55.1|54.8|7
1731645590000|2024-11-15 04:39:50|55.1|54.8|55.08|54.78|55.11|54.81|55.06|54.76|7
1731645600000|2024-11-15 04:40:00|55.09|54.79|55.02|54.72|55.1|54.8|55.02|54.72|15
1731645610000|2024-11-15 04:40:10|55.03|54.73|55.18|54.88|55.18|54.88|55.03|54.73|16
1731645620000|2024-11-15 04:40:20|55.19|54.89|55.22|54.92|55.22|54.92|55.19|54.89|18
1731645630000|2024-11-15 04:40:30|55.23|54.93|55.27|54.97|55.27|54.97|55.22|54.92|9
1731645640000|2024-11-15 04:40:40|55.28|54.98|55.2|54.9|55.28|54.98|55.19|54.89|10
1731645650000|2024-11-15 04:40:50|55.19|54.89|55.19|54.89|55.22|54.92|55.19|54.89|10
1731645660000|2024-11-15 04:41:00|55.2|54.9|55.1|54.8|55.2|54.9|55.1|54.8|10
1731645670000|2024-11-15 04:41:10|55.09|54.79|55.05|54.75|55.09|54.79|55.03|54.73|16
1731645680000|2024-11-15 04:41:20|55.04|54.74|55.05|54.75|55.07|54.77|55.02|54.72|13
1731645690000|2024-11-15 04:41:30|55.03|54.73|55.02|54.72|55.03|54.73|55.01|54.71|5
1731645700000|2024-11-15 04:41:40|55.03|54.73|55.06|54.76|55.09|54.79|55.03|54.73|11
1731645710000|2024-11-15 04:41:50|55.07|54.77|55.1|54.8|55.12|54.82|55.07|54.77|7
1731645720000|2024-11-15 04:42:00|55.11|54.81|55.1|54.8|55.11|54.81|55.06|54.76|10
1731645730000|2024-11-15 04:42:10|55.09|54.79|55.12|54.82|55.12|54.82|55.07|54.77|13
1731645740000|2024-11-15 04:42:20|55.15|54.85|55.18|54.88|55.23|54.93|55.15|54.85|19
1731645750000|2024-11-15 04:42:30|55.19|54.89|55.18|54.88|55.19|54.89|55.17|54.87|5
1731645760000|2024-11-15 04:42:40|55.17|54.87|55.18|54.88|55.18|54.88|55.12|54.82|6
1731645770000|2024-11-15 04:42:50|55.17|54.87|55.07|54.77|55.17|54.87|55.07|54.77|8
1731645780000|2024-11-15 04:43:00|55.08|54.78|55.09|54.79|55.1|54.8|55.06|54.76|8
1731645790000|2024-11-15 04:43:10|55.1|54.8|55.1|54.8|55.16|54.86|55.09|54.79|9
1731645800000|2024-11-15 04:43:20|55.11|54.81|55.1|54.8|55.13|54.83|55.09|54.79|10
1731645810000|2024-11-15 04:43:30|55.09|54.79|55.08|54.78|55.09|54.79|55.08|54.78|4
1731645820000|2024-11-15 04:43:40|55.05|54.75|55.01|54.71|55.08|54.78|55.01|54.71|7
1731645830000|2024-11-15 04:43:50|55|54.7|55.06|54.76|55.06|54.76|55|54.7|10
1731645840000|2024-11-15 04:44:00|55.07|54.77|55.08|54.78|55.1|54.8|55.07|54.77|8
1731645850000|2024-11-15 04:44:10|55.09|54.79|55.22|54.92|55.22|54.92|55.09|54.79|13
1731645860000|2024-11-15 04:44:20|55.24|54.94|55.27|54.97|55.28|54.98|55.21|54.91|17
1731645870000|2024-11-15 04:44:30|55.26|54.96|55.21|54.91|55.26|54.96|55.19|54.89|13
1731645880000|2024-11-15 04:44:40|55.2|54.9|55.27|54.97|55.27|54.97|55.19|54.89|10
1731645890000|2024-11-15 04:44:50|55.28|54.98|55.36|55.06|55.36|55.06|55.28|54.98|9
1731645900000|2024-11-15 04:45:00|55.32|55.02|55.39|55.09|55.4|55.1|55.32|55.02|11
1731645910000|2024-11-15 04:45:10|55.37|55.07|55.31|55.01|55.38|55.08|55.3|55|13
1731645920000|2024-11-15 04:45:20|55.3|55|55.28|54.98|55.3|55|55.27|54.97|7
1731645930000|2024-11-15 04:45:30|55.27|54.97|55.28|54.98|55.29|54.99|55.27|54.97|8
1731645940000|2024-11-15 04:45:40|55.27|54.97|55.25|54.95|55.27|54.97|55.24|54.94|6
1731645950000|2024-11-15 04:45:50|55.24|54.94|55.15|54.85|55.24|54.94|55.14|54.84|8
1731645960000|2024-11-15 04:46:00|55.14|54.84|55.11|54.81|55.19|54.89|55.11|54.81|20
1731645970000|2024-11-15 04:46:10|55.1|54.8|55.08|54.78|55.1|54.8|55.07|54.77|14
1731645980000|2024-11-15 04:46:20|55.1|54.8|55.11|54.81|55.12|54.82|55.07|54.77|11
1731645990000|2024-11-15 04:46:30|55.12|54.82|55.19|54.89|55.2|54.9|55.11|54.81|18
1731646000000|2024-11-15 04:46:40|55.18|54.88|55.09|54.79|55.19|54.89|55.09|54.79|17
1731646010000|2024-11-15 04:46:50|55.08|54.78|55.16|54.86|55.17|54.87|55.08|54.78|8
1731646020000|2024-11-15 04:47:00|55.15|54.85|55.15|54.85|55.17|54.87|55.12|54.82|10
1731646030000|2024-11-15 04:47:10|55.16|54.86|55.08|54.78|55.16|54.86|55.07|54.77|15
1731646040000|2024-11-15 04:47:20|55.09|54.79|55.05|54.75|55.09|54.79|55.02|54.72|12
1731646050000|2024-11-15 04:47:30|55.04|54.74|55.01|54.71|55.04|54.74|55.01|54.71|6
1731646060000|2024-11-15 04:47:40|55|54.7|54.93|54.63|55|54.7|54.93|54.63|9
1731646070000|2024-11-15 04:47:50|54.94|54.64|54.91|54.61|54.94|54.64|54.89|54.59|8
1731646080000|2024-11-15 04:48:00|54.9|54.6|54.83|54.53|54.91|54.61|54.83|54.53|6
1731646090000|2024-11-15 04:48:10|54.82|54.52|54.85|54.55|54.87|54.57|54.82|54.52|18
1731646100000|2024-11-15 04:48:20|54.86|54.56|54.87|54.57|54.91|54.61|54.86|54.56|14
1731646110000|2024-11-15 04:48:30|54.88|54.58|54.89|54.59|54.96|54.66|54.88|54.58|13
1731646120000|2024-11-15 04:48:40|54.9|54.6|54.96|54.66|54.98|54.68|54.9|54.6|13
1731646130000|2024-11-15 04:48:50|54.95|54.65|54.92|54.62|54.96|54.66|54.92|54.62|12
1731646140000|2024-11-15 04:49:00|54.93|54.63|54.95|54.65|54.96|54.66|54.89|54.59|17
1731646150000|2024-11-15 04:49:10|54.96|54.66|54.91|54.61|54.98|54.68|54.91|54.61|12
1731646160000|2024-11-15 04:49:20|54.9|54.6|54.87|54.57|54.9|54.6|54.86|54.56|9
1731646170000|2024-11-15 04:49:30|54.88|54.58|54.87|54.57|54.89|54.59|54.87|54.57|4
1731646180000|2024-11-15 04:49:40|54.88|54.58|54.9|54.6|54.92|54.62|54.87|54.57|11
1731646190000|2024-11-15 04:49:50|54.91|54.61|54.97|54.67|54.97|54.67|54.9|54.6|11
1731646200000|2024-11-15 04:50:00|54.96|54.66|54.99|54.69|54.99|54.69|54.91|54.61|19
1731646210000|2024-11-15 04:50:10|54.97|54.67|54.99|54.69|55.1|54.8|54.97|54.67|20
1731646220000|2024-11-15 04:50:20|55|54.7|54.9|54.6|55|54.7|54.9|54.6|12
1731646230000|2024-11-15 04:50:30|54.89|54.59|54.88|54.58|54.9|54.6|54.86|54.56|8
1731646240000|2024-11-15 04:50:40|54.89|54.59|54.9|54.6|54.9|54.6|54.86|54.56|11
1731646250000|2024-11-15 04:50:50|54.91|54.61|54.92|54.62|54.96|54.66|54.91|54.61|10
1731646260000|2024-11-15 04:51:00|54.93|54.63|54.92|54.62|54.97|54.67|54.9|54.6|13
1731646270000|2024-11-15 04:51:10|54.91|54.61|54.92|54.62|54.93|54.63|54.9|54.6|9
1731646280000|2024-11-15 04:51:20|54.95|54.65|55.02|54.72|55.08|54.78|54.94|54.64|19
1731646290000|2024-11-15 04:51:30|55|54.7|55.04|54.74|55.05|54.75|54.98|54.68|17
1731646300000|2024-11-15 04:51:40|55.05|54.75|55.07|54.77|55.09|54.79|55.05|54.75|14
1731646310000|2024-11-15 04:51:50|55.06|54.76|55|54.7|55.06|54.76|55|54.7|9
1731646320000|2024-11-15 04:52:00|55.01|54.71|55.08|54.78|55.09|54.79|55.01|54.71|18
1731646330000|2024-11-15 04:52:10|55.06|54.76|55.01|54.71|55.07|54.77|54.98|54.68|16
1731646340000|2024-11-15 04:52:20|55.04|54.74|54.96|54.66|55.07|54.77|54.96|54.66|18
1731646350000|2024-11-15 04:52:30|54.97|54.67|55|54.7|55|54.7|54.97|54.67|6
1731646360000|2024-11-15 04:52:40|55.01|54.71|54.96|54.66|55.01|54.71|54.96|54.66|9
1731646370000|2024-11-15 04:52:50|54.95|54.65|54.97|54.67|54.97|54.67|54.95|54.65|5
1731646380000|2024-11-15 04:53:00|54.96|54.66|54.97|54.67|54.99|54.69|54.92|54.62|17
1731646390000|2024-11-15 04:53:10|54.98|54.68|55.09|54.79|55.09|54.79|54.98|54.68|16
1731646400000|2024-11-15 04:53:20|55.08|54.78|55.07|54.77|55.1|54.8|55.06|54.76|7
1731646410000|2024-11-15 04:53:30|55.06|54.76|55.05|54.75|55.06|54.76|55.01|54.71|7
1731646420000|2024-11-15 04:53:40|55.04|54.74|55.05|54.75|55.05|54.75|55.04|54.74|4
1731646430000|2024-11-15 04:53:50|55.06|54.76|55.07|54.77|55.07|54.77|55.05|54.75|4
1731646440000|2024-11-15 04:54:00|55.06|54.76|55.06|54.76|55.06|54.76|55.05|54.75|5
1731646450000|2024-11-15 04:54:10|55.05|54.75|55|54.7|55.05|54.75|54.99|54.69|12
1731646460000|2024-11-15 04:54:20|54.99|54.69|54.89|54.59|54.99|54.69|54.89|54.59|10
1731646470000|2024-11-15 04:54:30|54.88|54.58|54.84|54.54|54.89|54.59|54.84|54.54|13
1731646480000|2024-11-15 04:54:40|54.86|54.56|54.88|54.58|54.9|54.6|54.86|54.56|9
1731646490000|2024-11-15 04:54:50|54.89|54.59|54.88|54.58|54.89|54.59|54.87|54.57|6
1731646500000|2024-11-15 04:55:00|54.89|54.59|55.05|54.75|55.06|54.76|54.89|54.59|16
1731646510000|2024-11-15 04:55:10|55.06|54.76|55.01|54.71|55.11|54.81|55|54.7|16
1731646520000|2024-11-15 04:55:20|55|54.7|55.01|54.71|55.02|54.72|54.99|54.69|9
1731646530000|2024-11-15 04:55:30|55.02|54.72|55.04|54.74|55.04|54.74|55.02|54.72|5
1731646540000|2024-11-15 04:55:40|55.05|54.75|55.08|54.78|55.08|54.78|55.03|54.73|8
1731646550000|2024-11-15 04:55:50|55.07|54.77|55.09|54.79|55.1|54.8|55.07|54.77|5
1731646560000|2024-11-15 04:56:00|55.1|54.8|55.06|54.76|55.1|54.8|55.05|54.75|7
1731646570000|2024-11-15 04:56:10|55.08|54.78|55.09|54.79|55.09|54.79|55.06|54.76|12
1731646580000|2024-11-15 04:56:20|55.1|54.8|55.16|54.86|55.16|54.86|55.1|54.8|8
1731646590000|2024-11-15 04:56:30|55.18|54.88|55.2|54.9|55.2|54.9|55.18|54.88|3
1731646600000|2024-11-15 04:56:40|55.21|54.91|55.25|54.95|55.25|54.95|55.2|54.9|12
1731646610000|2024-11-15 04:56:50|55.26|54.96|55.29|54.99|55.29|54.99|55.21|54.91|14
1731646620000|2024-11-15 04:57:00|55.28|54.98|55.36|55.06|55.36|55.06|55.28|54.98|9
1731646630000|2024-11-15 04:57:10|55.35|55.05|55.38|55.08|55.38|55.08|55.35|55.05|6
1731646640000|2024-11-15 04:57:20|55.39|55.09|55.42|55.12|55.43|55.13|55.39|55.09|7
1731646650000|2024-11-15 04:57:30|55.43|55.13|55.5|55.2|55.5|55.2|55.43|55.13|7
1731646660000|2024-11-15 04:57:40|55.49|55.19|55.48|55.18|55.5|55.2|55.48|55.18|6
1731646670000|2024-11-15 04:57:50|55.49|55.19|55.49|55.19|55.5|55.2|55.48|55.18|5
1731646680000|2024-11-15 04:58:00|55.48|55.18|55.51|55.21|55.51|55.21|55.47|55.17|5
1731646690000|2024-11-15 04:58:10|55.5|55.2|55.45|55.15|55.51|55.21|55.45|55.15|8
1731646700000|2024-11-15 04:58:20|55.44|55.14|55.46|55.16|55.48|55.18|55.44|55.14|8
1731646710000|2024-11-15 04:58:30|55.45|55.15|55.46|55.16|55.47|55.17|55.45|55.15|6
1731646720000|2024-11-15 04:58:40|55.45|55.15|55.45|55.15|55.47|55.17|55.45|55.15|5
1731646730000|2024-11-15 04:58:50|55.44|55.14|55.42|55.12|55.44|55.14|55.4|55.1|8
1731646740000|2024-11-15 04:59:00|55.41|55.11|55.39|55.09|55.41|55.11|55.39|55.09|3
1731646750000|2024-11-15 04:59:10|55.38|55.08|55.41|55.11|55.41|55.11|55.37|55.07|8
1731646760000|2024-11-15 04:59:20|55.42|55.12|55.39|55.09|55.45|55.15|55.39|55.09|9
1731646770000|2024-11-15 04:59:30|55.4|55.1|55.42|55.12|55.43|55.13|55.39|55.09|7
1731646780000|2024-11-15 04:59:40|55.43|55.13|55.42|55.12|55.45|55.15|55.42|55.12|4
1731646790000|2024-11-15 04:59:50|55.44|55.14|55.42|55.12|55.44|55.14|55.4|55.1|10
1731646800000|2024-11-15 05:00:00|55.4|55.1|55.4|55.1|55.41|55.11|55.39|55.09|5
1731646810000|2024-11-15 05:00:10|55.35|55.05|55.27|54.97|55.35|55.05|55.27|54.97|5
1731646820000|2024-11-15 05:00:20|55.28|54.98|55.31|55.01|55.31|55.01|55.26|54.96|15
1731646830000|2024-11-15 05:00:30|55.3|55|55.35|55.05|55.35|55.05|55.3|55|10
1731646840000|2024-11-15 05:00:40|55.36|55.06|55.46|55.16|55.47|55.17|55.36|55.06|10
1731646850000|2024-11-15 05:00:50|55.47|55.17|55.46|55.16|55.47|55.17|55.43|55.13|7
1731646860000|2024-11-15 05:01:00|55.39|55.09|55.47|55.17|55.48|55.18|55.39|55.09|11
1731646870000|2024-11-15 05:01:10|55.48|55.18|55.52|55.22|55.53|55.23|55.48|55.18|6
1731646880000|2024-11-15 05:01:20|55.53|55.23|55.57|55.27|55.58|55.28|55.53|55.23|6
1731646890000|2024-11-15 05:01:30|55.55|55.25|55.52|55.22|55.55|55.25|55.51|55.21|10
1731646900000|2024-11-15 05:01:40|55.5|55.2|55.46|55.16|55.5|55.2|55.46|55.16|4
1731646910000|2024-11-15 05:01:50|55.47|55.17|55.46|55.16|55.47|55.17|55.43|55.13|6
1731646920000|2024-11-15 05:02:00|55.44|55.14|55.43|55.13|55.47|55.17|55.42|55.12|8
1731646930000|2024-11-15 05:02:10|55.44|55.14|55.44|55.14|55.45|55.15|55.43|55.13|5
1731646940000|2024-11-15 05:02:20|55.4|55.1|55.49|55.19|55.49|55.19|55.4|55.1|8
1731646950000|2024-11-15 05:02:30|55.5|55.2|55.48|55.18|55.5|55.2|55.47|55.17|4
1731646960000|2024-11-15 05:02:40|55.47|55.17|55.48|55.18|55.48|55.18|55.44|55.14|8
1731646970000|2024-11-15 05:02:50|55.49|55.19|55.47|55.17|55.5|55.2|55.47|55.17|6
1731646980000|2024-11-15 05:03:00|55.48|55.18|55.56|55.26|55.56|55.26|55.48|55.18|9
1731646990000|2024-11-15 05:03:10|55.55|55.25|55.59|55.29|55.59|55.29|55.52|55.22|15
1731647000000|2024-11-15 05:03:20|55.6|55.3|55.61|55.31|55.61|55.31|55.59|55.29|4
1731647010000|2024-11-15 05:03:30|55.6|55.3|55.62|55.32|55.63|55.33|55.59|55.29|7
1731647020000|2024-11-15 05:03:40|55.63|55.33|55.63|55.33|55.63|55.33|55.6|55.3|9
1731647030000|2024-11-15 05:03:50|55.62|55.32|55.66|55.36|55.66|55.36|55.62|55.32|4
1731647040000|2024-11-15 05:04:00|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1731647050000|2024-11-15 05:04:10|55.62|55.32|55.57|55.27|55.62|55.32|55.57|55.27|3
1731647060000|2024-11-15 05:04:20|55.58|55.28|55.65|55.35|55.65|55.35|55.58|55.28|8
1731647070000|2024-11-15 05:04:30|55.66|55.36|55.66|55.36|55.68|55.38|55.66|55.36|5
1731647080000|2024-11-15 05:04:40|55.64|55.34|55.63|55.33|55.64|55.34|55.59|55.29|8
1731647090000|2024-11-15 05:04:50|55.64|55.34|55.67|55.37|55.67|55.37|55.64|55.34|4
1731647100000|2024-11-15 05:05:00|55.66|55.36|55.67|55.37|55.67|55.37|55.66|55.36|4
1731647110000|2024-11-15 05:05:10|55.66|55.36|55.66|55.36|55.67|55.37|55.63|55.33|7
1731647120000|2024-11-15 05:05:20|55.67|55.37|55.6|55.3|55.67|55.37|55.6|55.3|4
1731647130000|2024-11-15 05:05:30|55.59|55.29|55.59|55.29|55.59|55.29|55.58|55.28|5
1731647140000|2024-11-15 05:05:40|55.57|55.27|55.48|55.18|55.57|55.27|55.48|55.18|7
1731647150000|2024-11-15 05:05:50|55.46|55.16|55.38|55.08|55.46|55.16|55.38|55.08|8
1731647160000|2024-11-15 05:06:00|55.37|55.07|55.35|55.05|55.4|55.1|55.33|55.03|11
1731647170000|2024-11-15 05:06:10|55.34|55.04|55.23|54.93|55.34|55.04|55.23|54.93|8
1731647180000|2024-11-15 05:06:20|55.22|54.92|55.25|54.95|55.27|54.97|55.22|54.92|9
1731647190000|2024-11-15 05:06:30|55.23|54.93|55.18|54.88|55.23|54.93|55.18|54.88|4
1731647200000|2024-11-15 05:06:40|55.16|54.86|55.2|54.9|55.2|54.9|55.16|54.86|10
1731647210000|2024-11-15 05:06:50|55.22|54.92|55.28|54.98|55.3|55|55.21|54.91|14
1731647220000|2024-11-15 05:07:00|55.26|54.96|55.28|54.98|55.28|54.98|55.23|54.93|12
1731647230000|2024-11-15 05:07:10|55.29|54.99|55.31|55.01|55.31|55.01|55.29|54.99|5
1731647240000|2024-11-15 05:07:20|55.32|55.02|55.33|55.03|55.36|55.06|55.32|55.02|11
1731647250000|2024-11-15 05:07:30|55.3|55|55.24|54.94|55.3|55|55.22|54.92|7
1731647260000|2024-11-15 05:07:40|55.26|54.96|55.27|54.97|55.27|54.97|55.25|54.95|6
1731647270000|2024-11-15 05:07:50|55.28|54.98|55.3|55|55.33|55.03|55.28|54.98|8
1731647280000|2024-11-15 05:08:00|55.31|55.01|55.41|55.11|55.42|55.12|55.31|55.01|12
1731647290000|2024-11-15 05:08:10|55.42|55.12|55.51|55.21|55.51|55.21|55.42|55.12|9
1731647300000|2024-11-15 05:08:20|55.54|55.24|55.58|55.28|55.64|55.34|55.54|55.24|12
1731647310000|2024-11-15 05:08:30|55.59|55.29|55.53|55.23|55.59|55.29|55.49|55.19|9
1731647320000|2024-11-15 05:08:40|55.52|55.22|55.53|55.23|55.53|55.23|55.49|55.19|10
1731647330000|2024-11-15 05:08:50|55.54|55.24|55.6|55.3|55.6|55.3|55.53|55.23|11
1731647340000|2024-11-15 05:09:00|55.61|55.31|55.64|55.34|55.65|55.35|55.59|55.29|15
1731647350000|2024-11-15 05:09:10|55.65|55.35|55.67|55.37|55.68|55.38|55.65|55.35|7
1731647360000|2024-11-15 05:09:20|55.69|55.39|55.67|55.37|55.71|55.41|55.63|55.33|10
1731647370000|2024-11-15 05:09:30|55.68|55.38|55.7|55.4|55.72|55.42|55.68|55.38|7
1731647380000|2024-11-15 05:09:40|55.71|55.41|55.69|55.39|55.71|55.41|55.69|55.39|3
1731647390000|2024-11-15 05:09:50|55.7|55.4|55.68|55.38|55.7|55.4|55.67|55.37|4
1731647400000|2024-11-15 05:10:00|55.69|55.39|55.69|55.39|55.72|55.42|55.68|55.38|9
1731647410000|2024-11-15 05:10:10|55.68|55.38|55.66|55.36|55.68|55.38|55.66|55.36|5
1731647420000|2024-11-15 05:10:20|55.65|55.35|55.65|55.35|55.65|55.35|55.63|55.33|7
1731647430000|2024-11-15 05:10:30|55.66|55.36|55.64|55.34|55.68|55.38|55.63|55.33|9
1731647440000|2024-11-15 05:10:40|55.63|55.33|55.62|55.32|55.64|55.34|55.61|55.31|8
1731647450000|2024-11-15 05:10:50|55.63|55.33|55.67|55.37|55.67|55.37|55.63|55.33|5
1731647460000|2024-11-15 05:11:00|55.66|55.36|55.62|55.32|55.67|55.37|55.61|55.31|6
1731647470000|2024-11-15 05:11:10|55.61|55.31|55.65|55.35|55.68|55.38|55.61|55.31|8
1731647480000|2024-11-15 05:11:20|55.66|55.36|55.73|55.43|55.73|55.43|55.66|55.36|11
1731647490000|2024-11-15 05:11:30|55.74|55.44|55.74|55.44|55.75|55.45|55.74|55.44|3
1731647500000|2024-11-15 05:11:40|55.73|55.43|55.67|55.37|55.73|55.43|55.66|55.36|6
1731647510000|2024-11-15 05:11:50|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|3
1731647520000|2024-11-15 05:12:00|55.68|55.38|55.67|55.37|55.68|55.38|55.66|55.36|10
1731647530000|2024-11-15 05:12:10|55.68|55.38|55.73|55.43|55.74|55.44|55.68|55.38|8
1731647540000|2024-11-15 05:12:20|55.69|55.39|55.7|55.4|55.72|55.42|55.69|55.39|5
1731647550000|2024-11-15 05:12:30|55.68|55.38|55.59|55.29|55.68|55.38|55.59|55.29|5
1731647560000|2024-11-15 05:12:40|55.6|55.3|55.68|55.38|55.68|55.38|55.6|55.3|10
1731647570000|2024-11-15 05:12:50|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731647580000|2024-11-15 05:13:00|55.63|55.33|55.62|55.32|55.63|55.33|55.59|55.29|6
1731647590000|2024-11-15 05:13:10|55.61|55.31|55.57|55.27|55.62|55.32|55.56|55.26|8
1731647610000|2024-11-15 05:13:30|55.52|55.22|55.44|55.14|55.52|55.22|55.44|55.14|4
1731647620000|2024-11-15 05:13:40|55.41|55.11|55.35|55.05|55.41|55.11|55.35|55.05|2
1731647630000|2024-11-15 05:13:50|55.36|55.06|55.35|55.05|55.36|55.06|55.34|55.04|4
1731647640000|2024-11-15 05:14:00|55.36|55.06|55.46|55.16|55.46|55.16|55.36|55.06|7
1731647650000|2024-11-15 05:14:10|55.48|55.18|55.47|55.17|55.49|55.19|55.47|55.17|5
1731647660000|2024-11-15 05:14:20|55.48|55.18|55.55|55.25|55.55|55.25|55.48|55.18|7
1731647670000|2024-11-15 05:14:30|55.54|55.24|55.54|55.24|55.54|55.24|55.5|55.2|7
1731647680000|2024-11-15 05:14:40|55.53|55.23|55.5|55.2|55.53|55.23|55.49|55.19|6
1731647690000|2024-11-15 05:14:50|55.51|55.21|55.51|55.21|55.52|55.22|55.51|55.21|3
1731647700000|2024-11-15 05:15:00|55.5|55.2|55.5|55.2|55.55|55.25|55.49|55.19|19
1731647710000|2024-11-15 05:15:10|55.49|55.19|55.47|55.17|55.49|55.19|55.47|55.17|3
1731647720000|2024-11-15 05:15:20|55.48|55.18|55.49|55.19|55.52|55.22|55.48|55.18|11
1731647730000|2024-11-15 05:15:30|55.45|55.15|55.5|55.2|55.51|55.21|55.45|55.15|7
1731647740000|2024-11-15 05:15:40|55.49|55.19|55.48|55.18|55.49|55.19|55.46|55.16|6
1731647750000|2024-11-15 05:15:50|55.46|55.16|55.42|55.12|55.46|55.16|55.42|55.12|4
1731647760000|2024-11-15 05:16:00|55.39|55.09|55.3|55|55.39|55.09|55.3|55|8
1731647770000|2024-11-15 05:16:10|55.28|54.98|55.27|54.97|55.28|54.98|55.27|54.97|4
1731647780000|2024-11-15 05:16:20|55.26|54.96|55.26|54.96|55.26|54.96|55.22|54.92|10
1731647790000|2024-11-15 05:16:30|55.27|54.97|55.18|54.88|55.29|54.99|55.18|54.88|8
1731647800000|2024-11-15 05:16:40|55.19|54.89|55.1|54.8|55.19|54.89|55.1|54.8|8
1731647810000|2024-11-15 05:16:50|55.11|54.81|55.06|54.76|55.13|54.83|55.06|54.76|11
1731647820000|2024-11-15 05:17:00|55.04|54.74|55.05|54.75|55.1|54.8|55.04|54.74|9
1731647830000|2024-11-15 05:17:10|55.07|54.77|55.12|54.82|55.12|54.82|55.07|54.77|7
1731647840000|2024-11-15 05:17:20|55.13|54.83|55.09|54.79|55.15|54.85|55.09|54.79|8
1731647850000|2024-11-15 05:17:30|55.1|54.8|55.09|54.79|55.13|54.83|55.08|54.78|5
1731647860000|2024-11-15 05:17:40|55.1|54.8|55.12|54.82|55.12|54.82|55.08|54.78|5
1731647870000|2024-11-15 05:17:50|55.13|54.83|55.22|54.92|55.22|54.92|55.13|54.83|6
1731647880000|2024-11-15 05:18:00|55.23|54.93|55.15|54.85|55.23|54.93|55.15|54.85|7
1731647890000|2024-11-15 05:18:10|55.12|54.82|55.08|54.78|55.12|54.82|55.08|54.78|4
1731647900000|2024-11-15 05:18:20|55.09|54.79|55.21|54.91|55.21|54.91|55.09|54.79|8
1731647910000|2024-11-15 05:18:30|55.22|54.92|55.24|54.94|55.24|54.94|55.21|54.91|9
1731647920000|2024-11-15 05:18:40|55.25|54.95|55.34|55.04|55.34|55.04|55.25|54.95|12
1731647930000|2024-11-15 05:18:50|55.33|55.03|55.34|55.04|55.34|55.04|55.3|55|6
1731647940000|2024-11-15 05:19:00|55.31|55.01|55.34|55.04|55.34|55.04|55.31|55.01|6
1731647950000|2024-11-15 05:19:10|55.35|55.05|55.41|55.11|55.46|55.16|55.35|55.05|10
1731647960000|2024-11-15 05:19:20|55.4|55.1|55.42|55.12|55.42|55.12|55.38|55.08|12
1731647970000|2024-11-15 05:19:30|55.41|55.11|55.36|55.06|55.42|55.12|55.35|55.05|7
1731647980000|2024-11-15 05:19:40|55.35|55.05|55.38|55.08|55.39|55.09|55.35|55.05|10
1731647990000|2024-11-15 05:19:50|55.39|55.09|55.39|55.09|55.39|55.09|55.39|55.09|1
1731648000000|2024-11-15 05:20:00|55.4|55.1|55.39|55.09|55.43|55.13|55.39|55.09|7
1731648010000|2024-11-15 05:20:10|55.4|55.1|55.44|55.14|55.45|55.15|55.38|55.08|15
1731648020000|2024-11-15 05:20:20|55.42|55.12|55.39|55.09|55.42|55.12|55.38|55.08|7
1731648030000|2024-11-15 05:20:30|55.4|55.1|55.39|55.09|55.42|55.12|55.38|55.08|6
1731648040000|2024-11-15 05:20:40|55.37|55.07|55.36|55.06|55.37|55.07|55.34|55.04|9
1731648050000|2024-11-15 05:20:50|55.38|55.08|55.36|55.06|55.39|55.09|55.36|55.06|9
1731648060000|2024-11-15 05:21:00|55.37|55.07|55.38|55.08|55.4|55.1|55.36|55.06|14
1731648070000|2024-11-15 05:21:10|55.39|55.09|55.47|55.17|55.47|55.17|55.39|55.09|9
1731648080000|2024-11-15 05:21:20|55.42|55.12|55.4|55.1|55.42|55.12|55.39|55.09|4
1731648090000|2024-11-15 05:21:30|55.39|55.09|55.4|55.1|55.43|55.13|55.39|55.09|9
1731648100000|2024-11-15 05:21:40|55.39|55.09|55.45|55.15|55.45|55.15|55.39|55.09|10
1731648110000|2024-11-15 05:21:50|55.46|55.16|55.48|55.18|55.48|55.18|55.46|55.16|3
1731648120000|2024-11-15 05:22:00|55.47|55.17|55.58|55.28|55.59|55.29|55.47|55.17|12
1731648130000|2024-11-15 05:22:10|55.57|55.27|55.66|55.36|55.66|55.36|55.57|55.27|8
1731648140000|2024-11-15 05:22:20|55.68|55.38|55.67|55.37|55.68|55.38|55.64|55.34|8
1731648150000|2024-11-15 05:22:30|55.68|55.38|55.72|55.42|55.72|55.42|55.68|55.38|7
1731648160000|2024-11-15 05:22:40|55.73|55.43|55.71|55.41|55.75|55.45|55.7|55.4|8
1731648170000|2024-11-15 05:22:50|55.72|55.42|55.76|55.46|55.76|55.46|55.71|55.41|7
1731648180000|2024-11-15 05:23:00|55.77|55.47|55.77|55.47|55.8|55.5|55.76|55.46|10
1731648190000|2024-11-15 05:23:10|55.75|55.45|55.77|55.47|55.77|55.47|55.73|55.43|8
1731648200000|2024-11-15 05:23:20|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|3
1731648210000|2024-11-15 05:23:30|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|4
1731648220000|2024-11-15 05:23:40|55.8|55.5|55.79|55.49|55.8|55.5|55.78|55.48|4
1731648230000|2024-11-15 05:23:50|55.8|55.5|55.8|55.5|55.81|55.51|55.8|55.5|3
1731648240000|2024-11-15 05:24:00|55.79|55.49|55.79|55.49|55.79|55.49|55.78|55.48|3
1731648250000|2024-11-15 05:24:10|55.78|55.48|55.75|55.45|55.78|55.48|55.75|55.45|5
1731648260000|2024-11-15 05:24:20|55.77|55.47|55.79|55.49|55.8|55.5|55.77|55.47|5
1731648270000|2024-11-15 05:24:30|55.78|55.48|55.72|55.42|55.79|55.49|55.71|55.41|9
1731648280000|2024-11-15 05:24:40|55.73|55.43|55.74|55.44|55.76|55.46|55.73|55.43|5
1731648290000|2024-11-15 05:24:50|55.75|55.45|55.76|55.46|55.76|55.46|55.74|55.44|4
1731648300000|2024-11-15 05:25:00|55.77|55.47|55.77|55.47|55.78|55.48|55.76|55.46|6
1731648310000|2024-11-15 05:25:10|55.76|55.46|55.78|55.48|55.78|55.48|55.75|55.45|7
1731648320000|2024-11-15 05:25:20|55.79|55.49|55.86|55.56|55.86|55.56|55.79|55.49|8
1731648330000|2024-11-15 05:25:30|55.85|55.55|55.77|55.47|55.85|55.55|55.77|55.47|10
1731648340000|2024-11-15 05:25:40|55.76|55.46|55.74|55.44|55.77|55.47|55.74|55.44|4
1731648350000|2024-11-15 05:25:50|55.75|55.45|55.76|55.46|55.77|55.47|55.74|55.44|6
1731648360000|2024-11-15 05:26:00|55.75|55.45|55.8|55.5|55.81|55.51|55.75|55.45|7
1731648370000|2024-11-15 05:26:10|55.81|55.51|55.87|55.57|55.88|55.58|55.81|55.51|7
1731648380000|2024-11-15 05:26:20|55.86|55.56|55.9|55.6|55.91|55.61|55.86|55.56|8
1731648390000|2024-11-15 05:26:30|55.89|55.59|55.91|55.61|55.91|55.61|55.88|55.58|5
1731648400000|2024-11-15 05:26:40|55.92|55.62|55.91|55.61|55.92|55.62|55.91|55.61|4
1731648410000|2024-11-15 05:26:50|55.9|55.6|55.91|55.61|55.91|55.61|55.9|55.6|4
1731648420000|2024-11-15 05:27:00|55.9|55.6|55.88|55.58|55.9|55.6|55.88|55.58|2
1731648430000|2024-11-15 05:27:10|55.86|55.56|55.9|55.6|55.9|55.6|55.86|55.56|9
1731648440000|2024-11-15 05:27:20|55.89|55.59|55.9|55.6|55.91|55.61|55.88|55.58|8
1731648450000|2024-11-15 05:27:30|55.91|55.61|55.86|55.56|55.94|55.64|55.86|55.56|8
1731648460000|2024-11-15 05:27:40|55.87|55.57|55.93|55.63|55.93|55.63|55.87|55.57|7
1731648470000|2024-11-15 05:27:50|55.94|55.64|55.95|55.65|55.97|55.67|55.94|55.64|6
1731648480000|2024-11-15 05:28:00|55.94|55.64|55.92|55.62|55.96|55.66|55.91|55.61|10
1731648490000|2024-11-15 05:28:10|55.93|55.63|55.93|55.63|55.94|55.64|55.89|55.59|7
1731648500000|2024-11-15 05:28:20|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1731648510000|2024-11-15 05:28:30|55.94|55.64|55.95|55.65|55.95|55.65|55.93|55.63|4
1731648520000|2024-11-15 05:28:40|55.96|55.66|55.96|55.66|55.98|55.68|55.96|55.66|5
1731648530000|2024-11-15 05:28:50|55.97|55.67|56.03|55.73|56.03|55.73|55.97|55.67|5
1731648540000|2024-11-15 05:29:00|56.04|55.74|56.05|55.75|56.05|55.75|56.04|55.74|2
1731648550000|2024-11-15 05:29:10|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|6
1731648560000|2024-11-15 05:29:20|56.11|55.81|56.09|55.79|56.12|55.82|56.09|55.79|6
1731648570000|2024-11-15 05:29:30|56.1|55.8|56.17|55.87|56.17|55.87|56.1|55.8|8
1731648580000|2024-11-15 05:29:40|56.18|55.88|56.19|55.89|56.19|55.89|56.18|55.88|2
1731648600000|2024-11-15 05:30:00|56.18|55.88|56.22|55.92|56.22|55.92|56.17|55.87|9
1731648610000|2024-11-15 05:30:10|56.23|55.93|56.18|55.88|56.24|55.94|56.18|55.88|7
1731648620000|2024-11-15 05:30:20|56.17|55.87|56.19|55.89|56.19|55.89|56.16|55.86|11
1731648630000|2024-11-15 05:30:30|56.18|55.88|56.18|55.88|56.19|55.89|56.18|55.88|3
1731648640000|2024-11-15 05:30:40|56.19|55.89|56.23|55.93|56.23|55.93|56.18|55.88|8
1731648650000|2024-11-15 05:30:50|56.24|55.94|56.28|55.98|56.28|55.98|56.23|55.93|7
1731648660000|2024-11-15 05:31:00|56.27|55.97|56.3|56|56.3|56|56.27|55.97|4
1731648670000|2024-11-15 05:31:10|56.32|56.02|56.28|55.98|56.34|56.04|56.28|55.98|7
1731648680000|2024-11-15 05:31:20|56.29|55.99|56.33|56.03|56.35|56.05|56.28|55.98|9
1731648690000|2024-11-15 05:31:30|56.32|56.02|56.3|56|56.33|56.03|56.29|55.99|8
1731648700000|2024-11-15 05:31:40|56.31|56.01|56.26|55.96|56.31|56.01|56.26|55.96|6
1731648710000|2024-11-15 05:31:50|56.25|55.95|56.23|55.93|56.25|55.95|56.22|55.92|5
1731648720000|2024-11-15 05:32:00|56.19|55.89|56.23|55.93|56.23|55.93|56.19|55.89|11
1731648730000|2024-11-15 05:32:10|56.22|55.92|56.22|55.92|56.25|55.95|56.22|55.92|12
1731648740000|2024-11-15 05:32:20|56.21|55.91|56.28|55.98|56.29|55.99|56.2|55.9|12
1731648750000|2024-11-15 05:32:30|56.3|56|56.3|56|56.3|56|56.28|55.98|9
1731648760000|2024-11-15 05:32:40|56.29|55.99|56.27|55.97|56.29|55.99|56.26|55.96|7
1731648770000|2024-11-15 05:32:50|56.28|55.98|56.34|56.04|56.34|56.04|56.28|55.98|10
1731648780000|2024-11-15 05:33:00|56.35|56.05|56.32|56.02|56.35|56.05|56.31|56.01|7
1731648790000|2024-11-15 05:33:10|56.33|56.03|56.33|56.03|56.33|56.03|56.28|55.98|11
1731648800000|2024-11-15 05:33:20|56.34|56.04|56.41|56.11|56.41|56.11|56.34|56.04|5
1731648810000|2024-11-15 05:33:30|56.42|56.12|56.39|56.09|56.44|56.14|56.39|56.09|6
1731648820000|2024-11-15 05:33:40|56.38|56.08|56.4|56.1|56.4|56.1|56.38|56.08|3
1731648830000|2024-11-15 05:33:50|56.39|56.09|56.4|56.1|56.4|56.1|56.39|56.09|2
1731648840000|2024-11-15 05:34:00|56.41|56.11|56.4|56.1|56.41|56.11|56.38|56.08|6
1731648850000|2024-11-15 05:34:10|56.41|56.11|56.4|56.1|56.42|56.12|56.4|56.1|9
1731648860000|2024-11-15 05:34:20|56.38|56.08|56.4|56.1|56.42|56.12|56.38|56.08|9
1731648870000|2024-11-15 05:34:30|56.39|56.09|56.42|56.12|56.42|56.12|56.38|56.08|5
1731648880000|2024-11-15 05:34:40|56.41|56.11|56.38|56.08|56.41|56.11|56.38|56.08|3
1731648890000|2024-11-15 05:34:50|56.4|56.1|56.43|56.13|56.43|56.13|56.38|56.08|8
1731648900000|2024-11-15 05:35:00|56.49|56.19|56.5|56.2|56.52|56.22|56.49|56.19|6
1731648910000|2024-11-15 05:35:10|56.48|56.18|56.49|56.19|56.49|56.19|56.46|56.16|6
1731648920000|2024-11-15 05:35:20|56.5|56.2|56.57|56.27|56.57|56.27|56.5|56.2|7
1731648930000|2024-11-15 05:35:30|56.56|56.26|56.57|56.27|56.58|56.28|56.56|56.26|4
1731648940000|2024-11-15 05:35:40|56.55|56.25|56.48|56.18|56.55|56.25|56.47|56.17|8
1731648950000|2024-11-15 05:35:50|56.47|56.17|56.48|56.18|56.48|56.18|56.47|56.17|2
1731648960000|2024-11-15 05:36:00|56.5|56.2|56.5|56.2|56.54|56.24|56.5|56.2|9
1731648970000|2024-11-15 05:36:10|56.51|56.21|56.54|56.24|56.54|56.24|56.5|56.2|14
1731648980000|2024-11-15 05:36:20|56.53|56.23|56.45|56.15|56.53|56.23|56.44|56.14|11
1731648990000|2024-11-15 05:36:30|56.46|56.16|56.53|56.23|56.53|56.23|56.45|56.15|11
1731649000000|2024-11-15 05:36:40|56.54|56.24|56.55|56.25|56.55|56.25|56.53|56.23|6
1731649010000|2024-11-15 05:36:50|56.54|56.24|56.57|56.27|56.57|56.27|56.54|56.24|4
1731649020000|2024-11-15 05:37:00|56.56|56.26|56.55|56.25|56.57|56.27|56.53|56.23|7
1731649030000|2024-11-15 05:37:10|56.57|56.27|56.63|56.33|56.63|56.33|56.55|56.25|9
1731649040000|2024-11-15 05:37:20|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|4
1731649050000|2024-11-15 05:37:30|56.64|56.34|56.59|56.29|56.67|56.37|56.59|56.29|6
1731649060000|2024-11-15 05:37:40|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1731649070000|2024-11-15 05:37:50|56.58|56.28|56.57|56.27|56.58|56.28|56.57|56.27|4
1731649080000|2024-11-15 05:38:00|56.59|56.29|56.59|56.29|56.6|56.3|56.58|56.28|7
1731649090000|2024-11-15 05:38:10|56.6|56.3|56.62|56.32|56.62|56.32|56.59|56.29|8
1731649100000|2024-11-15 05:38:20|56.63|56.33|56.67|56.37|56.67|56.37|56.62|56.32|7
1731649110000|2024-11-15 05:38:30|56.66|56.36|56.59|56.29|56.66|56.36|56.58|56.28|5
1731649120000|2024-11-15 05:38:40|56.6|56.3|56.67|56.37|56.68|56.38|56.6|56.3|6
1731649130000|2024-11-15 05:38:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1731649140000|2024-11-15 05:39:00|56.68|56.38|56.69|56.39|56.7|56.4|56.67|56.37|6
1731649150000|2024-11-15 05:39:10|56.68|56.38|56.69|56.39|56.69|56.39|56.68|56.38|6
1731649160000|2024-11-15 05:39:20|56.71|56.41|56.78|56.48|56.78|56.48|56.71|56.41|6
1731649170000|2024-11-15 05:39:30|56.79|56.49|56.86|56.56|56.88|56.58|56.79|56.49|10
1731649180000|2024-11-15 05:39:40|56.87|56.57|56.87|56.57|56.87|56.57|56.87|56.57|1
1731649190000|2024-11-15 05:39:50|56.88|56.58|56.88|56.58|56.88|56.58|56.88|56.58|1
1731649200000|2024-11-15 05:40:00|56.9|56.6|56.89|56.59|56.9|56.6|56.88|56.58|8
1731649210000|2024-11-15 05:40:10|56.9|56.6|56.86|56.56|56.92|56.62|56.86|56.56|9
1731649220000|2024-11-15 05:40:20|56.87|56.57|56.91|56.61|56.91|56.61|56.87|56.57|5
1731649230000|2024-11-15 05:40:30|56.89|56.59|56.89|56.59|56.89|56.59|56.85|56.55|7
1731649240000|2024-11-15 05:40:40|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|4
1731649250000|2024-11-15 05:40:50|56.9|56.6|56.98|56.68|56.99|56.69|56.9|56.6|8
1731649260000|2024-11-15 05:41:00|56.97|56.67|56.97|56.67|56.99|56.69|56.97|56.67|4
1731649270000|2024-11-15 05:41:10|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1731649280000|2024-11-15 05:41:20|56.98|56.68|56.98|56.68|56.98|56.68|56.97|56.67|5
1731649290000|2024-11-15 05:41:30|56.99|56.69|57.01|56.71|57.02|56.72|56.99|56.69|8
1731649300000|2024-11-15 05:41:40|57.02|56.72|57.06|56.76|57.07|56.77|57.02|56.72|8
1731649310000|2024-11-15 05:41:50|57.07|56.77|57.04|56.74|57.08|56.78|57.03|56.73|6
1731649320000|2024-11-15 05:42:00|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|4
1731649330000|2024-11-15 05:42:10|57.09|56.79|57.17|56.87|57.19|56.89|57.09|56.79|9
1731649340000|2024-11-15 05:42:20|57.16|56.86|57.19|56.89|57.19|56.89|57.12|56.82|7
1731649350000|2024-11-15 05:42:30|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|5
1731649360000|2024-11-15 05:42:40|57.19|56.89|57.3|57|57.3|57|57.19|56.89|10
1731649370000|2024-11-15 05:42:50|57.32|57.02|57.34|57.04|57.44|57.14|57.28|56.98|18
1731649380000|2024-11-15 05:43:00|57.26|56.96|57.3|57|57.31|57.01|57.18|56.88|14
1731649390000|2024-11-15 05:43:10|57.27|56.97|57.37|57.07|57.38|57.08|57.27|56.97|19
1731649400000|2024-11-15 05:43:20|57.35|57.05|57.09|56.79|57.35|57.05|57.06|56.76|21
1731649410000|2024-11-15 05:43:30|57.1|56.8|57.05|56.75|57.13|56.83|57.05|56.75|11
1731649420000|2024-11-15 05:43:40|57.02|56.72|56.96|56.66|57.02|56.72|56.96|56.66|9
1731649430000|2024-11-15 05:43:50|56.95|56.65|56.96|56.66|56.97|56.67|56.94|56.64|7
1731649440000|2024-11-15 05:44:00|56.97|56.67|57.1|56.8|57.1|56.8|56.95|56.65|10
1731649450000|2024-11-15 05:44:10|57.11|56.81|57.11|56.81|57.15|56.85|57.11|56.81|13
1731649460000|2024-11-15 05:44:20|57.1|56.8|57.14|56.84|57.14|56.84|57.09|56.79|12
1731649470000|2024-11-15 05:44:30|57.15|56.85|57.09|56.79|57.15|56.85|57.09|56.79|7
1731649480000|2024-11-15 05:44:40|57.1|56.8|57.08|56.78|57.14|56.84|57.08|56.78|7
1731649490000|2024-11-15 05:44:50|57.09|56.79|57.26|56.96|57.26|56.96|57.08|56.78|9
1731649500000|2024-11-15 05:45:00|57.27|56.97|57.28|56.98|57.28|56.98|57.21|56.91|21
1731649510000|2024-11-15 05:45:10|57.27|56.97|57.21|56.91|57.28|56.98|57.19|56.89|11
1731649520000|2024-11-15 05:45:20|57.2|56.9|57.3|57|57.3|57|57.17|56.87|17
1731649530000|2024-11-15 05:45:30|57.31|57.01|57.38|57.08|57.44|57.14|57.31|57.01|20
1731649540000|2024-11-15 05:45:40|57.37|57.07|57.3|57|57.37|57.07|57.27|56.97|12
1731649550000|2024-11-15 05:45:50|57.31|57.01|57.32|57.02|57.37|57.07|57.3|57|13
1731649560000|2024-11-15 05:46:00|57.31|57.01|57.27|56.97|57.36|57.06|57.27|56.97|16
1731649570000|2024-11-15 05:46:10|57.21|56.91|57.39|57.09|57.4|57.1|57.21|56.91|17
1731649580000|2024-11-15 05:46:20|57.37|57.07|57.37|57.07|57.38|57.08|57.35|57.05|17
1731649590000|2024-11-15 05:46:30|57.36|57.06|57.57|57.27|57.59|57.29|57.36|57.06|17
1731649600000|2024-11-15 05:46:40|57.56|57.26|57.58|57.28|57.59|57.29|57.51|57.21|17
1731649610000|2024-11-15 05:46:50|57.6|57.3|57.6|57.3|57.61|57.31|57.57|57.27|14
1731649620000|2024-11-15 05:47:00|57.51|57.21|57.53|57.23|57.57|57.27|57.49|57.19|17
1731649630000|2024-11-15 05:47:10|57.52|57.22|57.58|57.28|57.61|57.31|57.52|57.22|13
1731649640000|2024-11-15 05:47:20|57.59|57.29|57.53|57.23|57.6|57.3|57.53|57.23|8
1731649650000|2024-11-15 05:47:30|57.52|57.22|57.38|57.08|57.53|57.23|57.38|57.08|13
1731649660000|2024-11-15 05:47:40|57.4|57.1|57.24|56.94|57.4|57.1|57.24|56.94|21
1731649670000|2024-11-15 05:47:50|57.23|56.93|57.23|56.93|57.24|56.94|57.19|56.89|12
1731649680000|2024-11-15 05:48:00|57.21|56.91|57.18|56.88|57.21|56.91|57.18|56.88|10
1731649690000|2024-11-15 05:48:10|57.19|56.89|56.99|56.69|57.19|56.89|56.99|56.69|15
1731649700000|2024-11-15 05:48:20|56.98|56.68|56.83|56.53|56.99|56.69|56.83|56.53|14
1731649710000|2024-11-15 05:48:30|56.79|56.49|56.74|56.44|56.79|56.49|56.69|56.39|17
1731649720000|2024-11-15 05:48:40|56.7|56.4|56.76|56.46|56.82|56.52|56.69|56.39|17
1731649730000|2024-11-15 05:48:50|56.77|56.47|56.8|56.5|56.8|56.5|56.7|56.4|16
1731649740000|2024-11-15 05:49:00|56.79|56.49|56.83|56.53|56.84|56.54|56.79|56.49|12
1731649750000|2024-11-15 05:49:10|56.84|56.54|56.79|56.49|56.84|56.54|56.79|56.49|9
1731649760000|2024-11-15 05:49:20|56.8|56.5|56.83|56.53|56.83|56.53|56.8|56.5|11
1731649770000|2024-11-15 05:49:30|56.82|56.52|56.82|56.52|56.84|56.54|56.82|56.52|7
1731649780000|2024-11-15 05:49:40|56.83|56.53|56.89|56.59|56.9|56.6|56.83|56.53|12
1731649790000|2024-11-15 05:49:50|56.9|56.6|56.93|56.63|56.93|56.63|56.9|56.6|5
1731649800000|2024-11-15 05:50:00|56.92|56.62|56.91|56.61|57.04|56.74|56.9|56.6|13
1731649810000|2024-11-15 05:50:10|56.92|56.62|57.02|56.72|57.02|56.72|56.92|56.62|10
1731649820000|2024-11-15 05:50:20|57.01|56.71|57.03|56.73|57.03|56.73|56.89|56.59|14
1731649830000|2024-11-15 05:50:30|57.04|56.74|57.04|56.74|57.04|56.74|57.01|56.71|10
1731649840000|2024-11-15 05:50:40|57.05|56.75|57.21|56.91|57.21|56.91|57.05|56.75|12
1731649850000|2024-11-15 05:50:50|57.22|56.92|57.23|56.93|57.25|56.95|57.21|56.91|15
1731649860000|2024-11-15 05:51:00|57.22|56.92|57.09|56.79|57.24|56.94|57.08|56.78|17
1731649870000|2024-11-15 05:51:10|57.1|56.8|57.07|56.77|57.1|56.8|57.05|56.75|14
1731649880000|2024-11-15 05:51:20|57.06|56.76|56.99|56.69|57.07|56.77|56.99|56.69|12
1731649890000|2024-11-15 05:51:30|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|9
1731649900000|2024-11-15 05:51:40|57.02|56.72|57.14|56.84|57.14|56.84|57.02|56.72|8
1731649910000|2024-11-15 05:51:50|57.13|56.83|57.12|56.82|57.13|56.83|57.09|56.79|9
1731649920000|2024-11-15 05:52:00|57.18|56.88|57.17|56.87|57.2|56.9|57.17|56.87|8
1731649930000|2024-11-15 05:52:10|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|6
1731649940000|2024-11-15 05:52:20|57.22|56.92|57.22|56.92|57.27|56.97|57.22|56.92|10
1731649950000|2024-11-15 05:52:30|57.25|56.95|57.1|56.8|57.26|56.96|57.1|56.8|15
1731649960000|2024-11-15 05:52:40|57.11|56.81|57.11|56.81|57.13|56.83|57.1|56.8|7
1731649970000|2024-11-15 05:52:50|57.1|56.8|57.11|56.81|57.12|56.82|57.08|56.78|12
1731649980000|2024-11-15 05:53:00|57.12|56.82|57.11|56.81|57.15|56.85|57.1|56.8|14
1731649990000|2024-11-15 05:53:10|57.12|56.82|57.11|56.81|57.12|56.82|57.08|56.78|10
1731650000000|2024-11-15 05:53:20|57.12|56.82|57.18|56.88|57.19|56.89|57.11|56.81|11
1731650010000|2024-11-15 05:53:30|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|11
1731650020000|2024-11-15 05:53:40|57.1|56.8|57.07|56.77|57.11|56.81|57.01|56.71|16
1731650030000|2024-11-15 05:53:50|57.08|56.78|57.11|56.81|57.11|56.81|57.08|56.78|9
1731650040000|2024-11-15 05:54:00|57.1|56.8|57.28|56.98|57.3|57|57.1|56.8|18
1731650050000|2024-11-15 05:54:10|57.27|56.97|57.28|56.98|57.33|57.03|57.27|56.97|10
1731650060000|2024-11-15 05:54:20|57.3|57|57.33|57.03|57.33|57.03|57.3|57|7
1731650070000|2024-11-15 05:54:30|57.32|57.02|57.29|56.99|57.32|57.02|57.28|56.98|7
1731650080000|2024-11-15 05:54:40|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|6
1731650090000|2024-11-15 05:54:50|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|4
1731650100000|2024-11-15 05:55:00|57.31|57.01|57.21|56.91|57.31|57.01|57.2|56.9|9
1731650110000|2024-11-15 05:55:10|57.22|56.92|57.19|56.89|57.22|56.92|57.17|56.87|12
1731650120000|2024-11-15 05:55:20|57.2|56.9|57.24|56.94|57.25|56.95|57.19|56.89|13
1731650130000|2024-11-15 05:55:30|57.23|56.93|57.21|56.91|57.23|56.93|57.2|56.9|9
1731650140000|2024-11-15 05:55:40|57.2|56.9|57.2|56.9|57.21|56.91|57.18|56.88|15
1731650150000|2024-11-15 05:55:50|57.23|56.93|57.27|56.97|57.39|57.09|57.21|56.91|14
1731650160000|2024-11-15 05:56:00|57.28|56.98|57.28|56.98|57.39|57.09|57.27|56.97|19
1731650170000|2024-11-15 05:56:10|57.29|56.99|57.34|57.04|57.37|57.07|57.28|56.98|11
1731650180000|2024-11-15 05:56:20|57.33|57.03|57.34|57.04|57.34|57.04|57.31|57.01|6
1731650190000|2024-11-15 05:56:30|57.33|57.03|57.27|56.97|57.33|57.03|57.27|56.97|13
1731650200000|2024-11-15 05:56:40|57.28|56.98|57.3|57|57.3|57|57.27|56.97|7
1731650210000|2024-11-15 05:56:50|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1731650220000|2024-11-15 05:57:00|57.29|56.99|57.37|57.07|57.38|57.08|57.29|56.99|8
1731650230000|2024-11-15 05:57:10|57.36|57.06|57.28|56.98|57.36|57.06|57.27|56.97|10
1731650240000|2024-11-15 05:57:20|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|10
1731650250000|2024-11-15 05:57:30|57.29|56.99|57.28|56.98|57.29|56.99|57.23|56.93|10
1731650260000|2024-11-15 05:57:40|57.27|56.97|57.33|57.03|57.33|57.03|57.27|56.97|14
1731650270000|2024-11-15 05:57:50|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|10
1731650280000|2024-11-15 05:58:00|57.28|56.98|57.37|57.07|57.38|57.08|57.28|56.98|11
1731650290000|2024-11-15 05:58:10|57.36|57.06|57.45|57.15|57.45|57.15|57.3|57|14
1731650300000|2024-11-15 05:58:20|57.43|57.13|57.49|57.19|57.49|57.19|57.42|57.12|8
1731650310000|2024-11-15 05:58:30|57.5|57.2|57.5|57.2|57.51|57.21|57.48|57.18|11
1731650320000|2024-11-15 05:58:40|57.51|57.21|57.53|57.23|57.53|57.23|57.49|57.19|11
1731650330000|2024-11-15 05:58:50|57.52|57.22|57.51|57.21|57.53|57.23|57.51|57.21|4
1731650340000|2024-11-15 05:59:00|57.52|57.22|57.53|57.23|57.54|57.24|57.5|57.2|12
1731650350000|2024-11-15 05:59:10|57.52|57.22|57.56|57.26|57.57|57.27|57.52|57.22|6
1731650360000|2024-11-15 05:59:20|57.55|57.25|57.51|57.21|57.55|57.25|57.5|57.2|9
1731650370000|2024-11-15 05:59:30|57.5|57.2|57.47|57.17|57.51|57.21|57.46|57.16|9
1731650380000|2024-11-15 05:59:40|57.46|57.16|57.49|57.19|57.49|57.19|57.46|57.16|13
1731650390000|2024-11-15 05:59:50|57.48|57.18|57.32|57.02|57.49|57.19|57.29|56.99|9
1731650400000|2024-11-15 06:00:00|57.31|57.01|57.28|56.98|57.32|57.02|57.27|56.97|13
1731650410000|2024-11-15 06:00:10|57.3|57|57.3|57|57.33|57.03|57.28|56.98|14
1731650420000|2024-11-15 06:00:20|57.29|56.99|57.3|57|57.31|57.01|57.26|56.96|14
1731650430000|2024-11-15 06:00:30|57.29|56.99|57.28|56.98|57.33|57.03|57.28|56.98|10
1731650440000|2024-11-15 06:00:40|57.29|56.99|57.28|56.98|57.31|57.01|57.28|56.98|8
1731650450000|2024-11-15 06:00:50|57.29|56.99|57.3|57|57.32|57.02|57.29|56.99|12
1731650460000|2024-11-15 06:01:00|57.38|57.08|57.35|57.05|57.39|57.09|57.29|56.99|17
1731650470000|2024-11-15 06:01:10|57.38|57.08|57.38|57.08|57.44|57.14|57.37|57.07|13
1731650480000|2024-11-15 06:01:20|57.43|57.13|57.33|57.03|57.49|57.19|57.32|57.02|20
1731650490000|2024-11-15 06:01:30|57.37|57.07|57.31|57.01|57.38|57.08|57.31|57.01|13
1731650500000|2024-11-15 06:01:40|57.3|57|57.29|56.99|57.31|57.01|57.28|56.98|10
1731650510000|2024-11-15 06:01:50|57.28|56.98|57.3|57|57.3|57|57.28|56.98|3
1731650520000|2024-11-15 06:02:00|57.29|56.99|57.23|56.93|57.3|57|57.21|56.91|15
1731650530000|2024-11-15 06:02:10|57.24|56.94|57.24|56.94|57.25|56.95|57.22|56.92|10
1731650540000|2024-11-15 06:02:20|57.25|56.95|57.16|56.86|57.28|56.98|57.16|56.86|14
1731650550000|2024-11-15 06:02:30|57.13|56.83|57.18|56.88|57.19|56.89|57.12|56.82|7
1731650560000|2024-11-15 06:02:40|57.19|56.89|57.19|56.89|57.2|56.9|57.17|56.87|9
1731650570000|2024-11-15 06:02:50|57.2|56.9|57.23|56.93|57.31|57.01|57.2|56.9|10
1731650580000|2024-11-15 06:03:00|57.24|56.94|57.33|57.03|57.33|57.03|57.21|56.91|8
1731650590000|2024-11-15 06:03:10|57.32|57.02|57.22|56.92|57.32|57.02|57.21|56.91|12
1731650600000|2024-11-15 06:03:20|57.23|56.93|57.27|56.97|57.29|56.99|57.23|56.93|9
1731650610000|2024-11-15 06:03:30|57.28|56.98|57.29|56.99|57.35|57.05|57.28|56.98|12
1731650620000|2024-11-15 06:03:40|57.28|56.98|57.31|57.01|57.34|57.04|57.28|56.98|11
1731650630000|2024-11-15 06:03:50|57.3|57|57.33|57.03|57.34|57.04|57.3|57|5
1731650640000|2024-11-15 06:04:00|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|6
1731650650000|2024-11-15 06:04:10|57.38|57.08|57.33|57.03|57.39|57.09|57.31|57.01|11
1731650660000|2024-11-15 06:04:20|57.32|57.02|57.33|57.03|57.33|57.03|57.29|56.99|13
1731650670000|2024-11-15 06:04:30|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|3
1731650680000|2024-11-15 06:04:40|57.32|57.02|57.38|57.08|57.4|57.1|57.32|57.02|11
1731650690000|2024-11-15 06:04:50|57.37|57.07|57.51|57.21|57.51|57.21|57.37|57.07|11
1731650700000|2024-11-15 06:05:00|57.52|57.22|57.52|57.22|57.56|57.26|57.51|57.21|11
1731650710000|2024-11-15 06:05:10|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|6
1731650720000|2024-11-15 06:05:20|57.53|57.23|57.5|57.2|57.59|57.29|57.48|57.18|18
1731650730000|2024-11-15 06:05:30|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|13
1731650740000|2024-11-15 06:05:40|57.5|57.2|57.51|57.21|57.54|57.24|57.49|57.19|11
1731650750000|2024-11-15 06:05:50|57.52|57.22|57.48|57.18|57.52|57.22|57.48|57.18|8
1731650760000|2024-11-15 06:06:00|57.47|57.17|57.49|57.19|57.49|57.19|57.46|57.16|6
1731650770000|2024-11-15 06:06:10|57.5|57.2|57.41|57.11|57.51|57.21|57.4|57.1|16
1731650780000|2024-11-15 06:06:20|57.42|57.12|57.42|57.12|57.45|57.15|57.4|57.1|14
1731650790000|2024-11-15 06:06:30|57.41|57.11|57.48|57.18|57.48|57.18|57.41|57.11|11
1731650800000|2024-11-15 06:06:40|57.49|57.19|57.4|57.1|57.49|57.19|57.4|57.1|10
1731650810000|2024-11-15 06:06:50|57.41|57.11|57.29|56.99|57.42|57.12|57.29|56.99|8
1731650820000|2024-11-15 06:07:00|57.3|57|57.32|57.02|57.4|57.1|57.3|57|12
1731650830000|2024-11-15 06:07:10|57.31|57.01|57.38|57.08|57.38|57.08|57.3|57|11
1731650840000|2024-11-15 06:07:20|57.37|57.07|57.31|57.01|57.37|57.07|57.31|57.01|9
1731650850000|2024-11-15 06:07:30|57.32|57.02|57.34|57.04|57.35|57.05|57.32|57.02|3
1731650860000|2024-11-15 06:07:40|57.33|57.03|57.39|57.09|57.39|57.09|57.3|57|8
1731650870000|2024-11-15 06:07:50|57.38|57.08|57.32|57.02|57.38|57.08|57.31|57.01|11
1731650880000|2024-11-15 06:08:00|57.33|57.03|57.26|56.96|57.33|57.03|57.26|56.96|14
1731650890000|2024-11-15 06:08:10|57.27|56.97|57.28|56.98|57.28|56.98|57.26|56.96|8
1731650900000|2024-11-15 06:08:20|57.29|56.99|57.18|56.88|57.29|56.99|57.18|56.88|14
1731650910000|2024-11-15 06:08:30|57.17|56.87|57.1|56.8|57.18|56.88|57.09|56.79|11
1731650920000|2024-11-15 06:08:40|57.11|56.81|57.18|56.88|57.32|57.02|57.11|56.81|20
1731650930000|2024-11-15 06:08:50|57.17|56.87|57.29|56.99|57.3|57|57.17|56.87|11
1731650940000|2024-11-15 06:09:00|57.3|57|57.31|57.01|57.36|57.06|57.29|56.99|12
1731650950000|2024-11-15 06:09:10|57.3|57|57.31|57.01|57.31|57.01|57.27|56.97|7
1731650960000|2024-11-15 06:09:20|57.3|57|57.22|56.92|57.3|57|57.22|56.92|12
1731650970000|2024-11-15 06:09:30|57.21|56.91|57.2|56.9|57.21|56.91|57.18|56.88|9
1731650980000|2024-11-15 06:09:40|57.19|56.89|57.21|56.91|57.22|56.92|57.19|56.89|9
1731650990000|2024-11-15 06:09:50|57.22|56.92|57.28|56.98|57.28|56.98|57.19|56.89|15
1731651000000|2024-11-15 06:10:00|57.29|56.99|57.29|56.99|57.31|57.01|57.22|56.92|17
1731651010000|2024-11-15 06:10:10|57.3|57|57.31|57.01|57.34|57.04|57.27|56.97|17
1731651020000|2024-11-15 06:10:20|57.3|57|57.38|57.08|57.38|57.08|57.3|57|12
1731651030000|2024-11-15 06:10:30|57.36|57.06|57.31|57.01|57.36|57.06|57.3|57|10
1731651040000|2024-11-15 06:10:40|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|10
1731651050000|2024-11-15 06:10:50|57.36|57.06|57.39|57.09|57.39|57.09|57.36|57.06|8
1731651060000|2024-11-15 06:11:00|57.4|57.1|57.41|57.11|57.42|57.12|57.4|57.1|5
1731651070000|2024-11-15 06:11:10|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|5
1731651080000|2024-11-15 06:11:20|57.41|57.11|57.42|57.12|57.47|57.17|57.41|57.11|11
1731651090000|2024-11-15 06:11:30|57.43|57.13|57.44|57.14|57.46|57.16|57.42|57.12|12
1731651100000|2024-11-15 06:11:40|57.43|57.13|57.4|57.1|57.44|57.14|57.37|57.07|12
1731651110000|2024-11-15 06:11:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1731651120000|2024-11-15 06:12:00|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|8
1731651130000|2024-11-15 06:12:10|57.43|57.13|57.42|57.12|57.43|57.13|57.41|57.11|10
1731651140000|2024-11-15 06:12:20|57.44|57.14|57.43|57.13|57.52|57.22|57.42|57.12|16
1731651150000|2024-11-15 06:12:30|57.44|57.14|57.52|57.22|57.53|57.23|57.44|57.14|14
1731651160000|2024-11-15 06:12:40|57.51|57.21|57.45|57.15|57.51|57.21|57.43|57.13|9
1731651170000|2024-11-15 06:12:50|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|9
1731651180000|2024-11-15 06:13:00|57.5|57.2|57.5|57.2|57.52|57.22|57.49|57.19|8
1731651190000|2024-11-15 06:13:10|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|7
1731651200000|2024-11-15 06:13:20|57.51|57.21|57.56|57.26|57.56|57.26|57.49|57.19|15
1731651210000|2024-11-15 06:13:30|57.57|57.27|57.63|57.33|57.63|57.33|57.56|57.26|12
1731651220000|2024-11-15 06:13:40|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|5
1731651230000|2024-11-15 06:13:50|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|5
1731651240000|2024-11-15 06:14:00|57.62|57.32|57.59|57.29|57.62|57.32|57.59|57.29|3
1731651250000|2024-11-15 06:14:10|57.61|57.31|57.61|57.31|57.62|57.32|57.6|57.3|12
1731651260000|2024-11-15 06:14:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|7
1731651270000|2024-11-15 06:14:30|57.61|57.31|57.62|57.32|57.62|57.32|57.59|57.29|8
1731651280000|2024-11-15 06:14:40|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|4
1731651290000|2024-11-15 06:14:50|57.52|57.22|57.53|57.23|57.53|57.23|57.51|57.21|8
1731651310000|2024-11-15 06:15:10|57.54|57.24|57.5|57.2|57.59|57.29|57.5|57.2|9
1731651320000|2024-11-15 06:15:20|57.49|57.19|57.47|57.17|57.49|57.19|57.43|57.13|9
1731651330000|2024-11-15 06:15:30|57.48|57.18|57.51|57.21|57.53|57.23|57.48|57.18|8
1731651340000|2024-11-15 06:15:40|57.5|57.2|57.54|57.24|57.54|57.24|57.5|57.2|11
1731651350000|2024-11-15 06:15:50|57.53|57.23|57.52|57.22|57.58|57.28|57.52|57.22|8
1731651360000|2024-11-15 06:16:00|57.51|57.21|57.44|57.14|57.51|57.21|57.43|57.13|8
1731651370000|2024-11-15 06:16:10|57.48|57.18|57.53|57.23|57.54|57.24|57.48|57.18|16
1731651380000|2024-11-15 06:16:20|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|4
1731651390000|2024-11-15 06:16:30|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|7
1731651400000|2024-11-15 06:16:40|57.49|57.19|57.47|57.17|57.49|57.19|57.4|57.1|15
1731651410000|2024-11-15 06:16:50|57.44|57.14|57.42|57.12|57.44|57.14|57.41|57.11|9
1731651420000|2024-11-15 06:17:00|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|3
1731651430000|2024-11-15 06:17:10|57.42|57.12|57.4|57.1|57.43|57.13|57.4|57.1|5
1731651440000|2024-11-15 06:17:20|57.39|57.09|57.33|57.03|57.39|57.09|57.32|57.02|9
1731651450000|2024-11-15 06:17:30|57.32|57.02|57.31|57.01|57.33|57.03|57.31|57.01|5
1731651460000|2024-11-15 06:17:40|57.3|57|57.4|57.1|57.41|57.11|57.29|56.99|13
1731651470000|2024-11-15 06:17:50|57.39|57.09|57.4|57.1|57.42|57.12|57.37|57.07|17
1731651480000|2024-11-15 06:18:00|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|6
1731651490000|2024-11-15 06:18:10|57.37|57.07|57.41|57.11|57.41|57.11|57.37|57.07|6
1731651500000|2024-11-15 06:18:20|57.4|57.1|57.33|57.03|57.4|57.1|57.33|57.03|9
1731651510000|2024-11-15 06:18:30|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|6
1731651520000|2024-11-15 06:18:40|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|6
1731651530000|2024-11-15 06:18:50|57.38|57.08|57.35|57.05|57.38|57.08|57.33|57.03|8
1731651540000|2024-11-15 06:19:00|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|11
1731651550000|2024-11-15 06:19:10|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|4
1731651560000|2024-11-15 06:19:20|57.4|57.1|57.38|57.08|57.4|57.1|57.34|57.04|7
1731651570000|2024-11-15 06:19:30|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1731651580000|2024-11-15 06:19:40|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1731651590000|2024-11-15 06:19:50|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|8
1731651600000|2024-11-15 06:20:00|57.35|57.05|57.36|57.06|57.37|57.07|57.35|57.05|6
1731651610000|2024-11-15 06:20:10|57.35|57.05|57.51|57.21|57.51|57.21|57.35|57.05|16
1731651620000|2024-11-15 06:20:20|57.58|57.28|57.52|57.22|57.58|57.28|57.52|57.22|10
1731651630000|2024-11-15 06:20:30|57.51|57.21|57.53|57.23|57.53|57.23|57.51|57.21|5
1731651640000|2024-11-15 06:20:40|57.52|57.22|57.57|57.27|57.57|57.27|57.52|57.22|7
1731651660000|2024-11-15 06:21:00|57.56|57.26|57.62|57.32|57.62|57.32|57.56|57.26|6
1731651670000|2024-11-15 06:21:10|57.61|57.31|57.61|57.31|57.62|57.32|57.55|57.25|16
1731651680000|2024-11-15 06:21:20|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|5
1731651690000|2024-11-15 06:21:30|57.61|57.31|57.61|57.31|57.62|57.32|57.58|57.28|7
1731651700000|2024-11-15 06:21:40|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|4
1731651710000|2024-11-15 06:21:50|57.56|57.26|57.58|57.28|57.58|57.28|57.52|57.22|7
1731651720000|2024-11-15 06:22:00|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1731651730000|2024-11-15 06:22:10|57.57|57.27|57.52|57.22|57.57|57.27|57.52|57.22|6
1731651740000|2024-11-15 06:22:20|57.51|57.21|57.5|57.2|57.53|57.23|57.5|57.2|6
1731651750000|2024-11-15 06:22:30|57.51|57.21|57.5|57.2|57.52|57.22|57.49|57.19|6
1731651760000|2024-11-15 06:22:40|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|10
1731651770000|2024-11-15 06:22:50|57.51|57.21|57.51|57.21|57.52|57.22|57.49|57.19|9
1731651780000|2024-11-15 06:23:00|57.52|57.22|57.53|57.23|57.56|57.26|57.52|57.22|11
1731651790000|2024-11-15 06:23:10|57.54|57.24|57.6|57.3|57.61|57.31|57.54|57.24|8
1731651800000|2024-11-15 06:23:20|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|6
1731651810000|2024-11-15 06:23:30|57.56|57.26|57.55|57.25|57.57|57.27|57.53|57.23|9
1731651820000|2024-11-15 06:23:40|57.54|57.24|57.56|57.26|57.56|57.26|57.53|57.23|4
1731651830000|2024-11-15 06:23:50|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1731651840000|2024-11-15 06:24:00|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|6
1731651850000|2024-11-15 06:24:10|57.62|57.32|57.62|57.32|57.62|57.32|57.6|57.3|4
1731651860000|2024-11-15 06:24:20|57.63|57.33|57.52|57.22|57.69|57.39|57.52|57.22|15
1731651870000|2024-11-15 06:24:30|57.53|57.23|57.53|57.23|57.54|57.24|57.52|57.22|5
1731651880000|2024-11-15 06:24:40|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|4
1731651890000|2024-11-15 06:24:50|57.57|57.27|57.59|57.29|57.59|57.29|57.55|57.25|10
1731651900000|2024-11-15 06:25:00|57.6|57.3|57.52|57.22|57.6|57.3|57.52|57.22|9
1731651910000|2024-11-15 06:25:10|57.53|57.23|57.52|57.22|57.56|57.26|57.52|57.22|13
1731651920000|2024-11-15 06:25:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|4
1731651930000|2024-11-15 06:25:30|57.55|57.25|57.58|57.28|57.58|57.28|57.53|57.23|13
1731651940000|2024-11-15 06:25:40|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|4
1731651950000|2024-11-15 06:25:50|57.59|57.29|57.61|57.31|57.62|57.32|57.59|57.29|7
1731651960000|2024-11-15 06:26:00|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|3
1731651970000|2024-11-15 06:26:10|57.53|57.23|57.59|57.29|57.61|57.31|57.53|57.23|10
1731651980000|2024-11-15 06:26:20|57.6|57.3|57.59|57.29|57.62|57.32|57.59|57.29|6
1731651990000|2024-11-15 06:26:30|57.58|57.28|57.63|57.33|57.64|57.34|57.58|57.28|5
1731652000000|2024-11-15 06:26:40|57.62|57.32|57.59|57.29|57.63|57.33|57.59|57.29|8
1731652010000|2024-11-15 06:26:50|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1731652020000|2024-11-15 06:27:00|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|5
1731652030000|2024-11-15 06:27:10|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|7
1731652040000|2024-11-15 06:27:20|57.53|57.23|57.62|57.32|57.62|57.32|57.5|57.2|16
1731652050000|2024-11-15 06:27:30|57.63|57.33|57.6|57.3|57.64|57.34|57.6|57.3|8
1731652060000|2024-11-15 06:27:40|57.59|57.29|57.59|57.29|57.61|57.31|57.59|57.29|6
1731652070000|2024-11-15 06:27:50|57.6|57.3|57.54|57.24|57.6|57.3|57.54|57.24|10
1731652080000|2024-11-15 06:28:00|57.55|57.25|57.53|57.23|57.55|57.25|57.53|57.23|5
1731652090000|2024-11-15 06:28:10|57.52|57.22|57.48|57.18|57.52|57.22|57.48|57.18|4
1731652100000|2024-11-15 06:28:20|57.47|57.17|57.47|57.17|57.52|57.22|57.47|57.17|13
1731652110000|2024-11-15 06:28:30|57.46|57.16|57.48|57.18|57.49|57.19|57.46|57.16|9
1731652120000|2024-11-15 06:28:40|57.49|57.19|57.51|57.21|57.53|57.23|57.49|57.19|6
1731652130000|2024-11-15 06:28:50|57.5|57.2|57.49|57.19|57.51|57.21|57.47|57.17|9
1731652140000|2024-11-15 06:29:00|57.48|57.18|57.39|57.09|57.48|57.18|57.39|57.09|7
1731652150000|2024-11-15 06:29:10|57.4|57.1|57.4|57.1|57.41|57.11|57.38|57.08|8
1731652160000|2024-11-15 06:29:20|57.39|57.09|57.3|57|57.39|57.09|57.3|57|7
1731652170000|2024-11-15 06:29:30|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|4
1731652180000|2024-11-15 06:29:40|57.31|57.01|57.3|57|57.31|57.01|57.29|56.99|6
1731652190000|2024-11-15 06:29:50|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|6
1731652200000|2024-11-15 06:30:00|57.29|56.99|57.31|57.01|57.31|57.01|57.29|56.99|3
1731652210000|2024-11-15 06:30:10|57.34|57.04|57.31|57.01|57.34|57.04|57.31|57.01|4
1731652220000|2024-11-15 06:30:20|57.3|57|57.32|57.02|57.32|57.02|57.3|57|3
1731652230000|2024-11-15 06:30:30|57.31|57.01|57.35|57.05|57.36|57.06|57.31|57.01|8
1731652240000|2024-11-15 06:30:40|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|3
1731652250000|2024-11-15 06:30:50|57.33|57.03|57.34|57.04|57.35|57.05|57.27|56.97|17
1731652260000|2024-11-15 06:31:00|57.31|57.01|57.29|56.99|57.32|57.02|57.29|56.99|7
1731652270000|2024-11-15 06:31:10|57.28|56.98|57.29|56.99|57.3|57|57.28|56.98|6
1731652280000|2024-11-15 06:31:20|57.3|57|57.22|56.92|57.32|57.02|57.22|56.92|9
1731652290000|2024-11-15 06:31:30|57.23|56.93|57.18|56.88|57.23|56.93|57.18|56.88|8
1731652300000|2024-11-15 06:31:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1731652310000|2024-11-15 06:31:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|8
1731652320000|2024-11-15 06:32:00|57.18|56.88|57.11|56.81|57.19|56.89|57.11|56.81|15
1731652330000|2024-11-15 06:32:10|57.09|56.79|57.11|56.81|57.15|56.85|57.08|56.78|15
1731652340000|2024-11-15 06:32:20|57.1|56.8|57.02|56.72|57.12|56.82|57.02|56.72|13
1731652350000|2024-11-15 06:32:30|57.03|56.73|57.09|56.79|57.09|56.79|57.02|56.72|12
1731652360000|2024-11-15 06:32:40|57.08|56.78|57.05|56.75|57.08|56.78|57.02|56.72|13
1731652370000|2024-11-15 06:32:50|57.06|56.76|57.12|56.82|57.13|56.83|57.06|56.76|12
1731652380000|2024-11-15 06:33:00|57.11|56.81|57.07|56.77|57.11|56.81|57.03|56.73|16
1731652390000|2024-11-15 06:33:10|57.06|56.76|57.02|56.72|57.08|56.78|57.02|56.72|15
1731652400000|2024-11-15 06:33:20|57.01|56.71|56.92|56.62|57.01|56.71|56.92|56.62|12
1731652410000|2024-11-15 06:33:30|56.93|56.63|56.93|56.63|56.99|56.69|56.92|56.62|13
1731652420000|2024-11-15 06:33:40|56.92|56.62|56.93|56.63|56.94|56.64|56.92|56.62|8
1731652430000|2024-11-15 06:33:50|56.92|56.62|56.88|56.58|56.93|56.63|56.82|56.52|13
1731652440000|2024-11-15 06:34:00|56.89|56.59|56.92|56.62|56.92|56.62|56.88|56.58|10
1731652450000|2024-11-15 06:34:10|56.9|56.6|56.82|56.52|56.9|56.6|56.82|56.52|12
1731652460000|2024-11-15 06:34:20|56.81|56.51|56.79|56.49|56.82|56.52|56.79|56.49|10
1731652470000|2024-11-15 06:34:30|56.8|56.5|56.79|56.49|56.81|56.51|56.78|56.48|6
1731652480000|2024-11-15 06:34:40|56.78|56.48|56.83|56.53|56.83|56.53|56.78|56.48|8
1731652490000|2024-11-15 06:34:50|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|12
1731652500000|2024-11-15 06:35:00|56.82|56.52|56.81|56.51|56.82|56.52|56.8|56.5|12
1731652510000|2024-11-15 06:35:10|56.82|56.52|56.84|56.54|56.9|56.6|56.81|56.51|16
1731652520000|2024-11-15 06:35:20|56.86|56.56|56.93|56.63|56.94|56.64|56.86|56.56|13
1731652530000|2024-11-15 06:35:30|56.94|56.64|56.89|56.59|56.94|56.64|56.89|56.59|9
1731652540000|2024-11-15 06:35:40|56.9|56.6|56.84|56.54|56.9|56.6|56.82|56.52|15
1731652550000|2024-11-15 06:35:50|56.85|56.55|56.85|56.55|56.88|56.58|56.84|56.54|8
1731652560000|2024-11-15 06:36:00|56.84|56.54|56.9|56.6|56.9|56.6|56.83|56.53|12
1731652570000|2024-11-15 06:36:10|56.89|56.59|56.85|56.55|56.92|56.62|56.85|56.55|12
1731652580000|2024-11-15 06:36:20|56.84|56.54|56.9|56.6|56.9|56.6|56.83|56.53|22
1731652590000|2024-11-15 06:36:30|56.91|56.61|56.91|56.61|56.94|56.64|56.9|56.6|12
1731652600000|2024-11-15 06:36:40|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|9
1731652610000|2024-11-15 06:36:50|56.92|56.62|56.95|56.65|56.95|56.65|56.92|56.62|4
1731652620000|2024-11-15 06:37:00|56.96|56.66|56.99|56.69|57.01|56.71|56.96|56.66|10
1731652630000|2024-11-15 06:37:10|56.98|56.68|56.91|56.61|56.99|56.69|56.9|56.6|14
1731652640000|2024-11-15 06:37:20|56.92|56.62|56.92|56.62|56.92|56.62|56.91|56.61|7
1731652650000|2024-11-15 06:37:30|56.93|56.63|56.91|56.61|56.93|56.63|56.9|56.6|9
1731652660000|2024-11-15 06:37:40|56.92|56.62|56.91|56.61|56.92|56.62|56.91|56.61|6
1731652670000|2024-11-15 06:37:50|56.9|56.6|56.91|56.61|56.92|56.62|56.9|56.6|6
1731652680000|2024-11-15 06:38:00|56.92|56.62|56.91|56.61|56.92|56.62|56.9|56.6|4
1731652690000|2024-11-15 06:38:10|56.9|56.6|56.88|56.58|56.9|56.6|56.88|56.58|7
1731652700000|2024-11-15 06:38:20|56.89|56.59|56.92|56.62|56.93|56.63|56.89|56.59|9
1731652710000|2024-11-15 06:38:30|56.93|56.63|56.98|56.68|56.98|56.68|56.92|56.62|9
1731652720000|2024-11-15 06:38:40|56.97|56.67|56.99|56.69|57|56.7|56.97|56.67|5
1731652730000|2024-11-15 06:38:50|57|56.7|56.98|56.68|57.01|56.71|56.98|56.68|8
1731652740000|2024-11-15 06:39:00|56.97|56.67|56.93|56.63|56.98|56.68|56.93|56.63|16
1731652750000|2024-11-15 06:39:10|56.92|56.62|56.91|56.61|56.93|56.63|56.91|56.61|6
1731652760000|2024-11-15 06:39:20|56.9|56.6|56.97|56.67|56.98|56.68|56.9|56.6|11
1731652770000|2024-11-15 06:39:30|56.98|56.68|56.92|56.62|56.98|56.68|56.92|56.62|12
1731652780000|2024-11-15 06:39:40|56.93|56.63|56.97|56.67|56.97|56.67|56.93|56.63|5
1731652790000|2024-11-15 06:39:50|56.98|56.68|56.95|56.65|56.98|56.68|56.95|56.65|7
1731652800000|2024-11-15 06:40:00|56.94|56.64|56.92|56.62|56.94|56.64|56.91|56.61|7
1731652810000|2024-11-15 06:40:10|56.91|56.61|56.92|56.62|56.93|56.63|56.91|56.61|6
1731652820000|2024-11-15 06:40:20|56.91|56.61|56.88|56.58|56.92|56.62|56.88|56.58|10
1731652830000|2024-11-15 06:40:30|56.9|56.6|56.91|56.61|56.91|56.61|56.89|56.59|6
1731652840000|2024-11-15 06:40:40|56.92|56.62|56.99|56.69|57|56.7|56.92|56.62|8
1731652850000|2024-11-15 06:40:50|56.98|56.68|56.91|56.61|56.98|56.68|56.91|56.61|10
1731652860000|2024-11-15 06:41:00|56.9|56.6|56.93|56.63|56.94|56.64|56.88|56.58|12
1731652870000|2024-11-15 06:41:10|56.94|56.64|56.87|56.57|56.95|56.65|56.87|56.57|15
1731652880000|2024-11-15 06:41:20|56.86|56.56|56.74|56.44|56.86|56.56|56.74|56.44|10
1731652890000|2024-11-15 06:41:30|56.76|56.46|56.77|56.47|56.77|56.47|56.76|56.46|2
1731652900000|2024-11-15 06:41:40|56.76|56.46|56.68|56.38|56.77|56.47|56.67|56.37|13
1731652910000|2024-11-15 06:41:50|56.7|56.4|56.7|56.4|56.72|56.42|56.7|56.4|8
1731652920000|2024-11-15 06:42:00|56.71|56.41|56.7|56.4|56.74|56.44|56.7|56.4|12
1731652930000|2024-11-15 06:42:10|56.69|56.39|56.72|56.42|56.75|56.45|56.66|56.36|19
1731652940000|2024-11-15 06:42:20|56.73|56.43|56.66|56.36|56.73|56.43|56.66|56.36|7
1731652950000|2024-11-15 06:42:30|56.64|56.34|56.6|56.3|56.65|56.35|56.54|56.24|20
1731652960000|2024-11-15 06:42:40|56.59|56.29|56.6|56.3|56.6|56.3|56.58|56.28|4
1731652970000|2024-11-15 06:42:50|56.61|56.31|56.55|56.25|56.61|56.31|56.54|56.24|11
1731652980000|2024-11-15 06:43:00|56.54|56.24|56.6|56.3|56.61|56.31|56.54|56.24|11
1731652990000|2024-11-15 06:43:10|56.61|56.31|56.63|56.33|56.64|56.34|56.61|56.31|5
1731653000000|2024-11-15 06:43:20|56.64|56.34|56.67|56.37|56.69|56.39|56.64|56.34|7
1731653010000|2024-11-15 06:43:30|56.65|56.35|56.7|56.4|56.7|56.4|56.64|56.34|12
1731653020000|2024-11-15 06:43:40|56.69|56.39|56.63|56.33|56.69|56.39|56.62|56.32|10
1731653030000|2024-11-15 06:43:50|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|4
1731653040000|2024-11-15 06:44:00|56.68|56.38|56.68|56.38|56.7|56.4|56.68|56.38|9
1731653050000|2024-11-15 06:44:10|56.69|56.39|56.71|56.41|56.71|56.41|56.69|56.39|5
1731653060000|2024-11-15 06:44:20|56.7|56.4|56.71|56.41|56.71|56.41|56.7|56.4|4
1731653070000|2024-11-15 06:44:30|56.72|56.42|56.72|56.42|56.72|56.42|56.71|56.41|5
1731653080000|2024-11-15 06:44:40|56.73|56.43|56.73|56.43|56.73|56.43|56.72|56.42|5
1731653090000|2024-11-15 06:44:50|56.72|56.42|56.74|56.44|56.78|56.48|56.72|56.42|11
1731653100000|2024-11-15 06:45:00|56.73|56.43|56.71|56.41|56.74|56.44|56.7|56.4|8
1731653110000|2024-11-15 06:45:10|56.72|56.42|56.79|56.49|56.79|56.49|56.72|56.42|5
1731653120000|2024-11-15 06:45:20|56.8|56.5|56.84|56.54|56.84|56.54|56.8|56.5|5
1731653130000|2024-11-15 06:45:30|56.85|56.55|56.86|56.56|56.87|56.57|56.84|56.54|11
1731653140000|2024-11-15 06:45:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1731653150000|2024-11-15 06:45:50|56.86|56.56|56.89|56.59|56.89|56.59|56.86|56.56|4
1731653160000|2024-11-15 06:46:00|56.88|56.58|56.89|56.59|56.89|56.59|56.87|56.57|4
1731653170000|2024-11-15 06:46:10|56.9|56.6|56.94|56.64|56.94|56.64|56.9|56.6|4
1731653180000|2024-11-15 06:46:20|56.95|56.65|56.94|56.64|56.96|56.66|56.94|56.64|3
1731653190000|2024-11-15 06:46:30|56.93|56.63|56.98|56.68|56.98|56.68|56.93|56.63|5
1731653200000|2024-11-15 06:46:40|56.99|56.69|56.99|56.69|56.99|56.69|56.99|56.69|1
1731653210000|2024-11-15 06:46:50|57|56.7|57|56.7|57.02|56.72|57|56.7|9
1731653220000|2024-11-15 06:47:00|57.01|56.71|57.07|56.77|57.07|56.77|57|56.7|8
1731653230000|2024-11-15 06:47:10|57.06|56.76|57.08|56.78|57.08|56.78|57.04|56.74|8
1731653240000|2024-11-15 06:47:20|57.09|56.79|57.11|56.81|57.12|56.82|57.09|56.79|7
1731653250000|2024-11-15 06:47:30|57.1|56.8|57.11|56.81|57.12|56.82|57.09|56.79|8
1731653260000|2024-11-15 06:47:40|57.12|56.82|57.13|56.83|57.13|56.83|57.11|56.81|4
1731653270000|2024-11-15 06:47:50|57.12|56.82|57.13|56.83|57.13|56.83|57.12|56.82|2
1731653280000|2024-11-15 06:48:00|57.14|56.84|57.21|56.91|57.21|56.91|57.14|56.84|6
1731653290000|2024-11-15 06:48:10|57.19|56.89|57.21|56.91|57.24|56.94|57.19|56.89|10
1731653300000|2024-11-15 06:48:20|57.2|56.9|57.16|56.86|57.2|56.9|57.14|56.84|5
1731653310000|2024-11-15 06:48:30|57.15|56.85|57.14|56.84|57.16|56.86|57.14|56.84|6
1731653320000|2024-11-15 06:48:40|57.13|56.83|57.2|56.9|57.2|56.9|57.12|56.82|9
1731653330000|2024-11-15 06:48:50|57.19|56.89|57.11|56.81|57.19|56.89|57.1|56.8|11
1731653340000|2024-11-15 06:49:00|57.12|56.82|57.14|56.84|57.14|56.84|57.1|56.8|6
1731653350000|2024-11-15 06:49:10|57.13|56.83|57.11|56.81|57.16|56.86|57.11|56.81|10
1731653360000|2024-11-15 06:49:20|57.1|56.8|57.11|56.81|57.12|56.82|57.09|56.79|6
1731653370000|2024-11-15 06:49:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|6
1731653380000|2024-11-15 06:49:40|57.1|56.8|57.08|56.78|57.1|56.8|57.08|56.78|3
1731653390000|2024-11-15 06:49:50|57.09|56.79|57.09|56.79|57.09|56.79|57.08|56.78|3
1731653400000|2024-11-15 06:50:00|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|3
1731653410000|2024-11-15 06:50:10|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|3
1731653420000|2024-11-15 06:50:20|57.14|56.84|57.19|56.89|57.19|56.89|57.13|56.83|4
1731653430000|2024-11-15 06:50:30|57.18|56.88|57.21|56.91|57.21|56.91|57.18|56.88|8
1731653440000|2024-11-15 06:50:40|57.22|56.92|57.3|57|57.3|57|57.21|56.91|8
1731653450000|2024-11-15 06:50:50|57.31|57.01|57.3|57|57.32|57.02|57.29|56.99|6
1731653460000|2024-11-15 06:51:00|57.31|57.01|57.38|57.08|57.38|57.08|57.31|57.01|9
1731653470000|2024-11-15 06:51:10|57.39|57.09|57.49|57.19|57.49|57.19|57.39|57.09|7
1731653480000|2024-11-15 06:51:20|57.5|57.2|57.54|57.24|57.55|57.25|57.5|57.2|7
1731653490000|2024-11-15 06:51:30|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|11
1731653500000|2024-11-15 06:51:40|57.52|57.22|57.52|57.22|57.53|57.23|57.5|57.2|11
1731653510000|2024-11-15 06:51:50|57.55|57.25|57.52|57.22|57.56|57.26|57.52|57.22|9
1731653520000|2024-11-15 06:52:00|57.51|57.21|57.54|57.24|57.55|57.25|57.51|57.21|6
1731653530000|2024-11-15 06:52:10|57.55|57.25|57.64|57.34|57.64|57.34|57.54|57.24|12
1731653540000|2024-11-15 06:52:20|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|7
1731653550000|2024-11-15 06:52:30|57.61|57.31|57.59|57.29|57.61|57.31|57.59|57.29|5
1731653560000|2024-11-15 06:52:40|57.58|57.28|57.65|57.35|57.65|57.35|57.58|57.28|5
1731653570000|2024-11-15 06:52:50|57.64|57.34|57.68|57.38|57.73|57.43|57.64|57.34|11
1731653580000|2024-11-15 06:53:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|8
1731653590000|2024-11-15 06:53:10|57.69|57.39|57.66|57.36|57.69|57.39|57.66|57.36|4
1731653600000|2024-11-15 06:53:20|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731653610000|2024-11-15 06:53:30|57.66|57.36|57.59|57.29|57.66|57.36|57.57|57.27|9
1731653620000|2024-11-15 06:53:40|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|4
1731653630000|2024-11-15 06:53:50|57.58|57.28|57.65|57.35|57.65|57.35|57.58|57.28|9
1731653640000|2024-11-15 06:54:00|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|4
1731653650000|2024-11-15 06:54:10|57.56|57.26|57.54|57.24|57.56|57.26|57.53|57.23|6
1731653660000|2024-11-15 06:54:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|6
1731653670000|2024-11-15 06:54:30|57.55|57.25|57.53|57.23|57.55|57.25|57.52|57.22|5
1731653680000|2024-11-15 06:54:40|57.54|57.24|57.55|57.25|57.57|57.27|57.53|57.23|7
1731653690000|2024-11-15 06:54:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|8
1731653700000|2024-11-15 06:55:00|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|9
1731653710000|2024-11-15 06:55:10|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|3
1731653720000|2024-11-15 06:55:20|57.54|57.24|57.53|57.23|57.55|57.25|57.53|57.23|5
1731653730000|2024-11-15 06:55:30|57.52|57.22|57.56|57.26|57.56|57.26|57.52|57.22|7
1731653740000|2024-11-15 06:55:40|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|6
1731653750000|2024-11-15 06:55:50|57.53|57.23|57.48|57.18|57.53|57.23|57.48|57.18|4
1731653760000|2024-11-15 06:56:00|57.49|57.19|57.49|57.19|57.5|57.2|57.48|57.18|9
1731653770000|2024-11-15 06:56:10|57.5|57.2|57.53|57.23|57.54|57.24|57.5|57.2|7
1731653780000|2024-11-15 06:56:20|57.52|57.22|57.5|57.2|57.52|57.22|57.49|57.19|7
1731653790000|2024-11-15 06:56:30|57.53|57.23|57.55|57.25|57.56|57.26|57.52|57.22|4
1731653800000|2024-11-15 06:56:40|57.54|57.24|57.57|57.27|57.57|57.27|57.53|57.23|6
1731653810000|2024-11-15 06:56:50|57.56|57.26|57.55|57.25|57.58|57.28|57.55|57.25|6
1731653820000|2024-11-15 06:57:00|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|4
1731653830000|2024-11-15 06:57:10|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731653840000|2024-11-15 06:57:20|57.53|57.23|57.5|57.2|57.53|57.23|57.5|57.2|4
1731653860000|2024-11-15 06:57:40|57.51|57.21|57.55|57.25|57.55|57.25|57.51|57.21|9
1731653870000|2024-11-15 06:57:50|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1731653880000|2024-11-15 06:58:00|57.49|57.19|57.43|57.13|57.5|57.2|57.43|57.13|5
1731653890000|2024-11-15 06:58:10|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1731653900000|2024-11-15 06:58:20|57.45|57.15|57.45|57.15|57.47|57.17|57.45|57.15|6
1731653910000|2024-11-15 06:58:30|57.46|57.16|57.45|57.15|57.47|57.17|57.44|57.14|7
1731653920000|2024-11-15 06:58:40|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1731653930000|2024-11-15 06:58:50|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|2
1731653940000|2024-11-15 06:59:00|57.38|57.08|57.36|57.06|57.39|57.09|57.36|57.06|7
1731653950000|2024-11-15 06:59:10|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1731653960000|2024-11-15 06:59:20|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731653970000|2024-11-15 06:59:30|57.35|57.05|57.34|57.04|57.39|57.09|57.33|57.03|10
1731653980000|2024-11-15 06:59:40|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|6
1731653990000|2024-11-15 06:59:50|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|7
1731654000000|2024-11-15 07:00:00|57.36|57.06|57.35|57.05|57.36|57.06|57.34|57.04|4
1731654010000|2024-11-15 07:00:10|57.36|57.06|57.34|57.04|57.38|57.08|57.34|57.04|10
1731654020000|2024-11-15 07:00:20|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|3
1731654030000|2024-11-15 07:00:30|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|2
1731654040000|2024-11-15 07:00:40|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1731654050000|2024-11-15 07:00:50|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1731654060000|2024-11-15 07:01:00|57.31|57.01|57.36|57.06|57.36|57.06|57.31|57.01|5
1731654070000|2024-11-15 07:01:10|57.35|57.05|57.41|57.11|57.41|57.11|57.33|57.03|11
1731654080000|2024-11-15 07:01:20|57.44|57.14|57.45|57.15|57.46|57.16|57.44|57.14|12
1731654090000|2024-11-15 07:01:30|57.42|57.12|57.44|57.14|57.44|57.14|57.38|57.08|14
1731654100000|2024-11-15 07:01:40|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|4
1731654110000|2024-11-15 07:01:50|57.43|57.13|57.45|57.15|57.45|57.15|57.43|57.13|6
1731654120000|2024-11-15 07:02:00|57.44|57.14|57.35|57.05|57.44|57.14|57.33|57.03|10
1731654130000|2024-11-15 07:02:10|57.36|57.06|57.33|57.03|57.37|57.07|57.33|57.03|6
1731654140000|2024-11-15 07:02:20|57.34|57.04|57.32|57.02|57.35|57.05|57.32|57.02|6
1731654150000|2024-11-15 07:02:30|57.3|57|57.3|57|57.3|57|57.3|57|1
1731654160000|2024-11-15 07:02:40|57.31|57.01|57.35|57.05|57.35|57.05|57.3|57|9
1731654170000|2024-11-15 07:02:50|57.34|57.04|57.33|57.03|57.34|57.04|57.32|57.02|5
1731654180000|2024-11-15 07:03:00|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|5
1731654190000|2024-11-15 07:03:10|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|6
1731654200000|2024-11-15 07:03:20|57.33|57.03|57.34|57.04|57.34|57.04|57.31|57.01|10
1731654210000|2024-11-15 07:03:30|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|10
1731654220000|2024-11-15 07:03:40|57.31|57.01|57.25|56.95|57.31|57.01|57.25|56.95|5
1731654230000|2024-11-15 07:03:50|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1731654240000|2024-11-15 07:04:00|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1731654250000|2024-11-15 07:04:10|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1731654260000|2024-11-15 07:04:20|57.27|56.97|57.28|56.98|57.28|56.98|57.27|56.97|4
1731654270000|2024-11-15 07:04:30|57.29|56.99|57.28|56.98|57.29|56.99|57.27|56.97|4
1731654280000|2024-11-15 07:04:40|57.3|57|57.28|56.98|57.3|57|57.28|56.98|4
1731654290000|2024-11-15 07:04:50|57.29|56.99|57.28|56.98|57.29|56.99|57.26|56.96|7
1731654300000|2024-11-15 07:05:00|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1731654310000|2024-11-15 07:05:10|57.25|56.95|57.2|56.9|57.25|56.95|57.2|56.9|6
1731654320000|2024-11-15 07:05:20|57.19|56.89|57.17|56.87|57.2|56.9|57.17|56.87|6
1731654330000|2024-11-15 07:05:30|57.18|56.88|57.21|56.91|57.23|56.93|57.17|56.87|9
1731654340000|2024-11-15 07:05:40|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|10
1731654350000|2024-11-15 07:05:50|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1731654360000|2024-11-15 07:06:00|57.25|56.95|57.25|56.95|57.27|56.97|57.25|56.95|5
1731654370000|2024-11-15 07:06:10|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|4
1731654380000|2024-11-15 07:06:20|57.24|56.94|57.22|56.92|57.25|56.95|57.21|56.91|10
1731654390000|2024-11-15 07:06:30|57.2|56.9|57.25|56.95|57.25|56.95|57.2|56.9|10
1731654400000|2024-11-15 07:06:40|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|6
1731654410000|2024-11-15 07:06:50|57.24|56.94|57.21|56.91|57.26|56.96|57.21|56.91|9
1731654420000|2024-11-15 07:07:00|57.22|56.92|57.22|56.92|57.23|56.93|57.22|56.92|5
1731654430000|2024-11-15 07:07:10|57.23|56.93|57.36|57.06|57.38|57.08|57.23|56.93|11
1731654440000|2024-11-15 07:07:20|57.35|57.05|57.42|57.12|57.42|57.12|57.35|57.05|17
1731654450000|2024-11-15 07:07:30|57.41|57.11|57.38|57.08|57.41|57.11|57.38|57.08|5
1731654460000|2024-11-15 07:07:40|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|9
1731654470000|2024-11-15 07:07:50|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731654480000|2024-11-15 07:08:00|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|9
1731654490000|2024-11-15 07:08:10|57.32|57.02|57.28|56.98|57.33|57.03|57.28|56.98|6
1731654500000|2024-11-15 07:08:20|57.27|56.97|57.23|56.93|57.27|56.97|57.22|56.92|6
1731654510000|2024-11-15 07:08:30|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1731654520000|2024-11-15 07:08:40|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|7
1731654530000|2024-11-15 07:08:50|57.25|56.95|57.31|57.01|57.33|57.03|57.25|56.95|7
1731654540000|2024-11-15 07:09:00|57.3|57|57.33|57.03|57.33|57.03|57.28|56.98|8
1731654550000|2024-11-15 07:09:10|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|9
1731654560000|2024-11-15 07:09:20|57.4|57.1|57.42|57.12|57.43|57.13|57.4|57.1|10
1731654570000|2024-11-15 07:09:30|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|5
1731654580000|2024-11-15 07:09:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|4
1731654590000|2024-11-15 07:09:50|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|7
1731654600000|2024-11-15 07:10:00|57.45|57.15|57.44|57.14|57.45|57.15|57.43|57.13|10
1731654610000|2024-11-15 07:10:10|57.43|57.13|57.49|57.19|57.5|57.2|57.41|57.11|22
1731654620000|2024-11-15 07:10:20|57.5|57.2|57.4|57.1|57.5|57.2|57.4|57.1|7
1731654630000|2024-11-15 07:10:30|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|6
1731654640000|2024-11-15 07:10:40|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731654650000|2024-11-15 07:10:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|6
1731654660000|2024-11-15 07:11:00|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|7
1731654680000|2024-11-15 07:11:20|57.37|57.07|57.36|57.06|57.37|57.07|57.36|57.06|2
1731654690000|2024-11-15 07:11:30|57.34|57.04|57.34|57.04|57.34|57.04|57.33|57.03|5
1731654700000|2024-11-15 07:11:40|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|3
1731654710000|2024-11-15 07:11:50|57.36|57.06|57.34|57.04|57.36|57.06|57.33|57.03|5
1731654720000|2024-11-15 07:12:00|57.33|57.03|57.24|56.94|57.33|57.03|57.24|56.94|5
1731654730000|2024-11-15 07:12:10|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1731654740000|2024-11-15 07:12:20|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731654750000|2024-11-15 07:12:30|57.24|56.94|57.29|56.99|57.3|57|57.24|56.94|7
1731654760000|2024-11-15 07:12:40|57.28|56.98|57.33|57.03|57.33|57.03|57.28|56.98|5
1731654770000|2024-11-15 07:12:50|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|3
1731654780000|2024-11-15 07:13:00|57.35|57.05|57.25|56.95|57.35|57.05|57.25|56.95|12
1731654790000|2024-11-15 07:13:10|57.24|56.94|57.24|56.94|57.25|56.95|57.23|56.93|7
1731654800000|2024-11-15 07:13:20|57.23|56.93|57.23|56.93|57.24|56.94|57.22|56.92|7
1731654810000|2024-11-15 07:13:30|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|3
1731654820000|2024-11-15 07:13:40|57.22|56.92|57.22|56.92|57.22|56.92|57.2|56.9|5
1731654830000|2024-11-15 07:13:50|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|4
1731654840000|2024-11-15 07:14:00|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731654850000|2024-11-15 07:14:10|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|7
1731654860000|2024-11-15 07:14:20|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731654870000|2024-11-15 07:14:30|57.14|56.84|57.19|56.89|57.19|56.89|57.14|56.84|7
1731654880000|2024-11-15 07:14:40|57.21|56.91|57.16|56.86|57.23|56.93|57.16|56.86|6
1731654890000|2024-11-15 07:14:50|57.15|56.85|57.16|56.86|57.16|56.86|57.14|56.84|8
1731654900000|2024-11-15 07:15:00|57.15|56.85|57.17|56.87|57.17|56.87|57.14|56.84|5
1731654910000|2024-11-15 07:15:10|57.18|56.88|57.22|56.92|57.24|56.94|57.18|56.88|7
1731654920000|2024-11-15 07:15:20|57.24|56.94|57.21|56.91|57.24|56.94|57.21|56.91|4
1731654930000|2024-11-15 07:15:30|57.22|56.92|57.22|56.92|57.24|56.94|57.22|56.92|12
1731654940000|2024-11-15 07:15:40|57.21|56.91|57.19|56.89|57.21|56.91|57.17|56.87|4
1731654950000|2024-11-15 07:15:50|57.2|56.9|57.23|56.93|57.23|56.93|57.2|56.9|6
1731654960000|2024-11-15 07:16:00|57.22|56.92|57.2|56.9|57.22|56.92|57.19|56.89|4
1731654970000|2024-11-15 07:16:10|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|3
1731654980000|2024-11-15 07:16:20|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|2
1731655000000|2024-11-15 07:16:40|57.15|56.85|57.14|56.84|57.17|56.87|57.14|56.84|9
1731655010000|2024-11-15 07:16:50|57.13|56.83|57.11|56.81|57.13|56.83|57.11|56.81|3
1731655020000|2024-11-15 07:17:00|57.12|56.82|57.12|56.82|57.13|56.83|57.12|56.82|3
1731655030000|2024-11-15 07:17:10|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|5
1731655040000|2024-11-15 07:17:20|57.14|56.84|57.13|56.83|57.16|56.86|57.13|56.83|9
1731655060000|2024-11-15 07:17:40|57.17|56.87|57.32|57.02|57.32|57.02|57.16|56.86|7
1731655070000|2024-11-15 07:17:50|57.33|57.03|57.29|56.99|57.33|57.03|57.28|56.98|6
1731655080000|2024-11-15 07:18:00|57.28|56.98|57.2|56.9|57.28|56.98|57.2|56.9|7
1731655090000|2024-11-15 07:18:10|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1731655100000|2024-11-15 07:18:20|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|6
1731655110000|2024-11-15 07:18:30|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1731655120000|2024-11-15 07:18:40|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1731655130000|2024-11-15 07:18:50|57.26|56.96|57.29|56.99|57.29|56.99|57.25|56.95|4
1731655140000|2024-11-15 07:19:00|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|3
1731655150000|2024-11-15 07:19:10|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1731655160000|2024-11-15 07:19:20|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1731655170000|2024-11-15 07:19:30|57.27|56.97|57.3|57|57.34|57.04|57.27|56.97|8
1731655180000|2024-11-15 07:19:40|57.32|57.02|57.32|57.02|57.34|57.04|57.32|57.02|10
1731655190000|2024-11-15 07:19:50|57.33|57.03|57.35|57.05|57.35|57.05|57.33|57.03|2
1731655200000|2024-11-15 07:20:00|57.34|57.04|57.24|56.94|57.34|57.04|57.24|56.94|6
1731655210000|2024-11-15 07:20:10|57.23|56.93|57.32|57.02|57.32|57.02|57.23|56.93|18
1731655220000|2024-11-15 07:20:20|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|5
1731655230000|2024-11-15 07:20:30|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1731655240000|2024-11-15 07:20:40|57.33|57.03|57.33|57.03|57.35|57.05|57.33|57.03|4
1731655250000|2024-11-15 07:20:50|57.32|57.02|57.33|57.03|57.33|57.03|57.31|57.01|6
1731655260000|2024-11-15 07:21:00|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|6
1731655270000|2024-11-15 07:21:10|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|7
1731655280000|2024-11-15 07:21:20|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1731655300000|2024-11-15 07:21:40|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1731655310000|2024-11-15 07:21:50|57.34|57.04|57.37|57.07|57.37|57.07|57.34|57.04|2
1731655320000|2024-11-15 07:22:00|57.38|57.08|57.23|56.93|57.38|57.08|57.23|56.93|4
1731655330000|2024-11-15 07:22:10|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|3
1731655340000|2024-11-15 07:22:20|57.23|56.93|57.17|56.87|57.23|56.93|57.17|56.87|7
1731655350000|2024-11-15 07:22:30|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731655360000|2024-11-15 07:22:40|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1731655370000|2024-11-15 07:22:50|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731655380000|2024-11-15 07:23:00|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731655390000|2024-11-15 07:23:10|57.1|56.8|57.11|56.81|57.12|56.82|57.1|56.8|4
1731655400000|2024-11-15 07:23:20|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1731655410000|2024-11-15 07:23:30|57.13|56.83|57.14|56.84|57.15|56.85|57.12|56.82|5
1731655420000|2024-11-15 07:23:40|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731655430000|2024-11-15 07:23:50|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1731655440000|2024-11-15 07:24:00|57.16|56.86|57.19|56.89|57.2|56.9|57.16|56.86|5
1731655450000|2024-11-15 07:24:10|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|3
1731655460000|2024-11-15 07:24:20|57.14|56.84|57.1|56.8|57.14|56.84|57.1|56.8|7
1731655470000|2024-11-15 07:24:30|57.12|56.82|57.14|56.84|57.14|56.84|57.12|56.82|3
1731655480000|2024-11-15 07:24:40|57.15|56.85|57.23|56.93|57.24|56.94|57.15|56.85|9
1731655490000|2024-11-15 07:24:50|57.2|56.9|57.13|56.83|57.2|56.9|57.12|56.82|8
1731655500000|2024-11-15 07:25:00|57.12|56.82|57.13|56.83|57.14|56.84|57.12|56.82|4
1731655510000|2024-11-15 07:25:10|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|4
1731655520000|2024-11-15 07:25:20|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1731655530000|2024-11-15 07:25:30|57.13|56.83|57.13|56.83|57.13|56.83|57.13|56.83|1
1731655540000|2024-11-15 07:25:40|57.12|56.82|57.06|56.76|57.12|56.82|57.06|56.76|8
1731655550000|2024-11-15 07:25:50|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|2
1731655560000|2024-11-15 07:26:00|57.05|56.75|57.04|56.74|57.07|56.77|57.04|56.74|4
1731655570000|2024-11-15 07:26:10|57.05|56.75|57.09|56.79|57.09|56.79|57.05|56.75|5
1731655580000|2024-11-15 07:26:20|57.05|56.75|57.05|56.75|57.05|56.75|57.05|56.75|1
1731655590000|2024-11-15 07:26:30|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|4
1731655600000|2024-11-15 07:26:40|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|3
1731655610000|2024-11-15 07:26:50|57|56.7|57.02|56.72|57.02|56.72|57|56.7|3
1731655620000|2024-11-15 07:27:00|57.01|56.71|57.02|56.72|57.02|56.72|57|56.7|4
1731655630000|2024-11-15 07:27:10|57.01|56.71|56.97|56.67|57.01|56.71|56.97|56.67|3
1731655640000|2024-11-15 07:27:20|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731655650000|2024-11-15 07:27:30|56.94|56.64|56.93|56.63|56.98|56.68|56.93|56.63|7
1731655660000|2024-11-15 07:27:40|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|3
1731655670000|2024-11-15 07:27:50|56.95|56.65|56.95|56.65|56.95|56.65|56.95|56.65|1
1731655680000|2024-11-15 07:28:00|56.94|56.64|56.93|56.63|56.94|56.64|56.93|56.63|2
1731655690000|2024-11-15 07:28:10|56.92|56.62|56.92|56.62|56.92|56.62|56.92|56.62|1
1731655700000|2024-11-15 07:28:20|56.89|56.59|56.83|56.53|56.89|56.59|56.83|56.53|5
1731655710000|2024-11-15 07:28:30|56.84|56.54|56.86|56.56|56.91|56.61|56.84|56.54|7
1731655720000|2024-11-15 07:28:40|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1731655750000|2024-11-15 07:29:10|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1731655760000|2024-11-15 07:29:20|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731655770000|2024-11-15 07:29:30|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1731655780000|2024-11-15 07:29:40|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1731655800000|2024-11-15 07:30:00|56.85|56.55|56.85|56.55|56.85|56.55|56.82|56.52|4
1731655810000|2024-11-15 07:30:10|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1731655820000|2024-11-15 07:30:20|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1731655830000|2024-11-15 07:30:30|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731655840000|2024-11-15 07:30:40|56.86|56.56|56.86|56.56|56.86|56.56|56.86|56.56|1
1731655850000|2024-11-15 07:30:50|56.85|56.55|56.85|56.55|56.85|56.55|56.85|56.55|1
1731655860000|2024-11-15 07:31:00|56.84|56.54|56.85|56.55|56.85|56.55|56.84|56.54|2
1731655870000|2024-11-15 07:31:10|56.84|56.54|56.84|56.54|56.84|56.54|56.82|56.52|5
1731655880000|2024-11-15 07:31:20|56.83|56.53|56.83|56.53|56.83|56.53|56.83|56.53|1
1731655890000|2024-11-15 07:31:30|56.84|56.54|56.83|56.53|56.84|56.54|56.83|56.53|2
1731655900000|2024-11-15 07:31:40|56.82|56.52|56.76|56.46|56.82|56.52|56.76|56.46|2
1731655910000|2024-11-15 07:31:50|56.74|56.44|56.76|56.46|56.77|56.47|56.74|56.44|6
1731655920000|2024-11-15 07:32:00|56.75|56.45|56.74|56.44|56.76|56.46|56.74|56.44|4
1731655930000|2024-11-15 07:32:10|56.71|56.41|56.73|56.43|56.73|56.43|56.71|56.41|4
1731655940000|2024-11-15 07:32:20|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|5
1731655950000|2024-11-15 07:32:30|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|4
1731655960000|2024-11-15 07:32:40|56.78|56.48|56.83|56.53|56.83|56.53|56.78|56.48|3
1731655970000|2024-11-15 07:32:50|56.84|56.54|56.82|56.52|56.86|56.56|56.82|56.52|5
1731655980000|2024-11-15 07:33:00|56.83|56.53|56.83|56.53|56.85|56.55|56.83|56.53|4
1731655990000|2024-11-15 07:33:10|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1731656000000|2024-11-15 07:33:20|56.82|56.52|56.83|56.53|56.83|56.53|56.82|56.52|2
1731656010000|2024-11-15 07:33:30|56.84|56.54|56.84|56.54|56.84|56.54|56.84|56.54|1
1731656040000|2024-11-15 07:34:00|56.83|56.53|56.8|56.5|56.84|56.54|56.8|56.5|6
1731656050000|2024-11-15 07:34:10|56.76|56.46|56.75|56.45|56.76|56.46|56.75|56.45|2
1731656060000|2024-11-15 07:34:20|56.74|56.44|56.74|56.44|56.74|56.44|56.74|56.44|1
1731656070000|2024-11-15 07:34:30|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1731656080000|2024-11-15 07:34:40|56.73|56.43|56.74|56.44|56.74|56.44|56.73|56.43|2
1731656090000|2024-11-15 07:34:50|56.72|56.42|56.72|56.42|56.72|56.42|56.72|56.42|1
1731656100000|2024-11-15 07:35:00|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|4
1731656110000|2024-11-15 07:35:10|56.7|56.4|56.69|56.39|56.7|56.4|56.67|56.37|6
1731656120000|2024-11-15 07:35:20|56.7|56.4|56.69|56.39|56.7|56.4|56.68|56.38|4
1731656130000|2024-11-15 07:35:30|56.71|56.41|56.73|56.43|56.73|56.43|56.7|56.4|5
1731656140000|2024-11-15 07:35:40|56.72|56.42|56.69|56.39|56.72|56.42|56.69|56.39|4
1731656150000|2024-11-15 07:35:50|56.7|56.4|56.69|56.39|56.71|56.41|56.69|56.39|4
1731656160000|2024-11-15 07:36:00|56.68|56.38|56.65|56.35|56.68|56.38|56.65|56.35|4
1731656170000|2024-11-15 07:36:10|56.64|56.34|56.65|56.35|56.65|56.35|56.64|56.34|4
1731656180000|2024-11-15 07:36:20|56.66|56.36|56.72|56.42|56.72|56.42|56.65|56.35|8
1731656190000|2024-11-15 07:36:30|56.73|56.43|56.71|56.41|56.75|56.45|56.71|56.41|11
1731656200000|2024-11-15 07:36:40|56.73|56.43|56.73|56.43|56.74|56.44|56.7|56.4|11
1731656210000|2024-11-15 07:36:50|56.71|56.41|56.66|56.36|56.71|56.41|56.66|56.36|5
1731656220000|2024-11-15 07:37:00|56.65|56.35|56.63|56.33|56.66|56.36|56.63|56.33|4
1731656230000|2024-11-15 07:37:10|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731656240000|2024-11-15 07:37:20|56.64|56.34|56.62|56.32|56.64|56.34|56.62|56.32|7
1731656250000|2024-11-15 07:37:30|56.63|56.33|56.63|56.33|56.63|56.33|56.62|56.32|3
1731656260000|2024-11-15 07:37:40|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731656270000|2024-11-15 07:37:50|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1731656280000|2024-11-15 07:38:00|56.64|56.34|56.64|56.34|56.64|56.34|56.64|56.34|1
1731656290000|2024-11-15 07:38:10|56.63|56.33|56.6|56.3|56.63|56.33|56.6|56.3|3
1731656300000|2024-11-15 07:38:20|56.55|56.25|56.54|56.24|56.55|56.25|56.54|56.24|2
1731656310000|2024-11-15 07:38:30|56.53|56.23|56.53|56.23|56.53|56.23|56.53|56.23|1
1731656320000|2024-11-15 07:38:40|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|2
1731656330000|2024-11-15 07:38:50|56.55|56.25|56.53|56.23|56.55|56.25|56.53|56.23|3
1731656340000|2024-11-15 07:39:00|56.54|56.24|56.56|56.26|56.56|56.26|56.54|56.24|5
1731656350000|2024-11-15 07:39:10|56.54|56.24|56.55|56.25|56.55|56.25|56.54|56.24|2
1731656360000|2024-11-15 07:39:20|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|2
1731656370000|2024-11-15 07:39:30|56.52|56.22|56.47|56.17|56.52|56.22|56.47|56.17|4
1731656380000|2024-11-15 07:39:40|56.46|56.16|56.53|56.23|56.53|56.23|56.46|56.16|6
1731656390000|2024-11-15 07:39:50|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|5
1731656400000|2024-11-15 07:40:00|56.51|56.21|56.52|56.22|56.52|56.22|56.51|56.21|4
1731656410000|2024-11-15 07:40:10|56.53|56.23|56.55|56.25|56.56|56.26|56.53|56.23|8
1731656420000|2024-11-15 07:40:20|56.52|56.22|56.46|56.16|56.52|56.22|56.46|56.16|4
1731656440000|2024-11-15 07:40:40|56.45|56.15|56.43|56.13|56.45|56.15|56.43|56.13|3
1731656450000|2024-11-15 07:40:50|56.44|56.14|56.45|56.15|56.46|56.16|56.44|56.14|3
1731656460000|2024-11-15 07:41:00|56.44|56.14|56.41|56.11|56.44|56.14|56.4|56.1|5
1731656470000|2024-11-15 07:41:10|56.42|56.12|56.4|56.1|56.43|56.13|56.4|56.1|6
1731656480000|2024-11-15 07:41:20|56.37|56.07|56.35|56.05|56.38|56.08|56.35|56.05|7
1731656490000|2024-11-15 07:41:30|56.34|56.04|56.34|56.04|56.34|56.04|56.31|56.01|6
1731656500000|2024-11-15 07:41:40|56.33|56.03|56.33|56.03|56.33|56.03|56.32|56.02|3
1731656510000|2024-11-15 07:41:50|56.32|56.02|56.3|56|56.33|56.03|56.3|56|5
1731656520000|2024-11-15 07:42:00|56.29|55.99|56.27|55.97|56.29|55.99|56.27|55.97|3
1731656530000|2024-11-15 07:42:10|56.26|55.96|56.24|55.94|56.26|55.96|56.23|55.93|5
1731656540000|2024-11-15 07:42:20|56.25|55.95|56.32|56.02|56.32|56.02|56.24|55.94|9
1731656550000|2024-11-15 07:42:30|56.33|56.03|56.35|56.05|56.36|56.06|56.33|56.03|5
1731656560000|2024-11-15 07:42:40|56.3|56|56.34|56.04|56.34|56.04|56.3|56|5
1731656570000|2024-11-15 07:42:50|56.35|56.05|56.4|56.1|56.4|56.1|56.35|56.05|10
1731656580000|2024-11-15 07:43:00|56.38|56.08|56.34|56.04|56.38|56.08|56.34|56.04|3
1731656590000|2024-11-15 07:43:10|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|4
1731656600000|2024-11-15 07:43:20|56.33|56.03|56.32|56.02|56.34|56.04|56.3|56|6
1731656610000|2024-11-15 07:43:30|56.31|56.01|56.32|56.02|56.32|56.02|56.3|56|7
1731656620000|2024-11-15 07:43:40|56.33|56.03|56.32|56.02|56.33|56.03|56.32|56.02|2
1731656630000|2024-11-15 07:43:50|56.33|56.03|56.32|56.02|56.34|56.04|56.32|56.02|3
1731656640000|2024-11-15 07:44:00|56.33|56.03|56.34|56.04|56.35|56.05|56.33|56.03|9
1731656650000|2024-11-15 07:44:10|56.33|56.03|56.35|56.05|56.35|56.05|56.33|56.03|3
1731656660000|2024-11-15 07:44:20|56.34|56.04|56.32|56.02|56.34|56.04|56.32|56.02|2
1731656670000|2024-11-15 07:44:30|56.33|56.03|56.33|56.03|56.33|56.03|56.33|56.03|1
1731656680000|2024-11-15 07:44:40|56.34|56.04|56.35|56.05|56.36|56.06|56.32|56.02|10
1731656690000|2024-11-15 07:44:50|56.34|56.04|56.34|56.04|56.34|56.04|56.34|56.04|1
1731656700000|2024-11-15 07:45:00|56.36|56.06|56.38|56.08|56.38|56.08|56.35|56.05|5
1731656710000|2024-11-15 07:45:10|56.37|56.07|56.38|56.08|56.39|56.09|56.37|56.07|4
1731656720000|2024-11-15 07:45:20|56.36|56.06|56.35|56.05|56.36|56.06|56.34|56.04|4
1731656730000|2024-11-15 07:45:30|56.36|56.06|56.36|56.06|56.36|56.06|56.34|56.04|5
1731656740000|2024-11-15 07:45:40|56.37|56.07|56.36|56.06|56.38|56.08|56.35|56.05|8
1731656750000|2024-11-15 07:45:50|56.35|56.05|56.34|56.04|56.35|56.05|56.34|56.04|2
1731656760000|2024-11-15 07:46:00|56.35|56.05|56.26|55.96|56.36|56.06|56.25|55.95|9
1731656770000|2024-11-15 07:46:10|56.25|55.95|56.27|55.97|56.28|55.98|56.25|55.95|14
1731656780000|2024-11-15 07:46:20|56.26|55.96|56.27|55.97|56.27|55.97|56.25|55.95|6
1731656790000|2024-11-15 07:46:30|56.26|55.96|56.26|55.96|56.26|55.96|56.25|55.95|5
1731656810000|2024-11-15 07:46:50|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731656820000|2024-11-15 07:47:00|56.26|55.96|56.27|55.97|56.27|55.97|56.26|55.96|2
1731656830000|2024-11-15 07:47:10|56.26|55.96|56.26|55.96|56.26|55.96|56.24|55.94|7
1731656840000|2024-11-15 07:47:20|56.27|55.97|56.27|55.97|56.3|56|56.27|55.97|9
1731656850000|2024-11-15 07:47:30|56.26|55.96|56.26|55.96|56.26|55.96|56.26|55.96|1
1731656860000|2024-11-15 07:47:40|56.25|55.95|56.25|55.95|56.25|55.95|56.25|55.95|1
1731656870000|2024-11-15 07:47:50|56.24|55.94|56.24|55.94|56.25|55.95|56.24|55.94|3
1731656880000|2024-11-15 07:48:00|56.2|55.9|56.17|55.87|56.2|55.9|56.17|55.87|5
1731656890000|2024-11-15 07:48:10|56.16|55.86|56.16|55.86|56.17|55.87|56.16|55.86|5
1731656900000|2024-11-15 07:48:20|56.12|55.82|56.07|55.77|56.12|55.82|56.05|55.75|9
1731656910000|2024-11-15 07:48:30|56.09|55.79|56.06|55.76|56.11|55.81|56.06|55.76|10
1731656920000|2024-11-15 07:48:40|56.07|55.77|56.1|55.8|56.1|55.8|56.07|55.77|3
1731656930000|2024-11-15 07:48:50|56.11|55.81|56.19|55.89|56.19|55.89|56.11|55.81|11
1731656940000|2024-11-15 07:49:00|56.18|55.88|56.16|55.86|56.18|55.88|56.14|55.84|6
1731656950000|2024-11-15 07:49:10|56.14|55.84|56.1|55.8|56.14|55.84|56.1|55.8|6
1731656960000|2024-11-15 07:49:20|56.09|55.79|56.07|55.77|56.09|55.79|56.07|55.77|5
1731656970000|2024-11-15 07:49:30|56.06|55.76|56.05|55.75|56.06|55.76|56.05|55.75|2
1731656980000|2024-11-15 07:49:40|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|4
1731656990000|2024-11-15 07:49:50|56.05|55.75|56.05|55.75|56.05|55.75|56.04|55.74|3
1731657000000|2024-11-15 07:50:00|56.06|55.76|56.04|55.74|56.06|55.76|56.04|55.74|5
1731657010000|2024-11-15 07:50:10|56.01|55.71|55.99|55.69|56.01|55.71|55.99|55.69|5
1731657020000|2024-11-15 07:50:20|56|55.7|55.99|55.69|56|55.7|55.99|55.69|6
1731657030000|2024-11-15 07:50:30|55.98|55.68|55.99|55.69|56|55.7|55.98|55.68|4
1731657040000|2024-11-15 07:50:40|55.98|55.68|55.96|55.66|55.98|55.68|55.96|55.66|3
1731657050000|2024-11-15 07:50:50|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|3
1731657060000|2024-11-15 07:51:00|55.96|55.66|55.96|55.66|55.99|55.69|55.96|55.66|9
1731657070000|2024-11-15 07:51:10|55.97|55.67|55.97|55.67|55.97|55.67|55.96|55.66|7
1731657080000|2024-11-15 07:51:20|55.96|55.66|55.94|55.64|55.96|55.66|55.94|55.64|3
1731657090000|2024-11-15 07:51:30|55.92|55.62|55.89|55.59|55.92|55.62|55.89|55.59|4
1731657100000|2024-11-15 07:51:40|55.98|55.68|55.97|55.67|55.98|55.68|55.97|55.67|4
1731657110000|2024-11-15 07:51:50|55.98|55.68|55.96|55.66|55.98|55.68|55.95|55.65|5
1731657120000|2024-11-15 07:52:00|55.97|55.67|55.95|55.65|55.99|55.69|55.94|55.64|12
1731657130000|2024-11-15 07:52:10|55.94|55.64|55.94|55.64|55.95|55.65|55.91|55.61|11
1731657140000|2024-11-15 07:52:20|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|3
1731657150000|2024-11-15 07:52:30|55.94|55.64|55.91|55.61|55.94|55.64|55.91|55.61|3
1731657160000|2024-11-15 07:52:40|55.9|55.6|55.87|55.57|55.9|55.6|55.87|55.57|12
1731657170000|2024-11-15 07:52:50|55.86|55.56|55.86|55.56|55.87|55.57|55.86|55.56|3
1731657180000|2024-11-15 07:53:00|55.87|55.57|55.83|55.53|55.87|55.57|55.83|55.53|4
1731657200000|2024-11-15 07:53:20|55.79|55.49|55.77|55.47|55.79|55.49|55.75|55.45|5
1731657210000|2024-11-15 07:53:30|55.76|55.46|55.75|55.45|55.77|55.47|55.73|55.43|6
1731657220000|2024-11-15 07:53:40|55.76|55.46|55.77|55.47|55.77|55.47|55.76|55.46|2
1731657230000|2024-11-15 07:53:50|55.78|55.48|55.81|55.51|55.81|55.51|55.78|55.48|6
1731657240000|2024-11-15 07:54:00|55.8|55.5|55.82|55.52|55.82|55.52|55.8|55.5|5
1731657250000|2024-11-15 07:54:10|55.81|55.51|55.79|55.49|55.82|55.52|55.78|55.48|7
1731657260000|2024-11-15 07:54:20|55.78|55.48|55.76|55.46|55.78|55.48|55.76|55.46|3
1731657270000|2024-11-15 07:54:30|55.77|55.47|55.8|55.5|55.81|55.51|55.77|55.47|5
1731657280000|2024-11-15 07:54:40|55.79|55.49|55.87|55.57|55.89|55.59|55.79|55.49|10
1731657290000|2024-11-15 07:54:50|55.88|55.58|55.8|55.5|55.89|55.59|55.8|55.5|10
1731657300000|2024-11-15 07:55:00|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|3
1731657310000|2024-11-15 07:55:10|55.78|55.48|55.77|55.47|55.78|55.48|55.76|55.46|4
1731657320000|2024-11-15 07:55:20|55.78|55.48|55.78|55.48|55.78|55.48|55.78|55.48|1
1731657330000|2024-11-15 07:55:30|55.77|55.47|55.77|55.47|55.78|55.48|55.77|55.47|3
1731657340000|2024-11-15 07:55:40|55.78|55.48|55.77|55.47|55.78|55.48|55.77|55.47|2
1731657350000|2024-11-15 07:55:50|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731657360000|2024-11-15 07:56:00|55.75|55.45|55.76|55.46|55.76|55.46|55.75|55.45|2
1731657370000|2024-11-15 07:56:10|55.75|55.45|55.72|55.42|55.78|55.48|55.71|55.41|8
1731657380000|2024-11-15 07:56:20|55.71|55.41|55.67|55.37|55.72|55.42|55.66|55.36|9
1731657390000|2024-11-15 07:56:30|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1731657400000|2024-11-15 07:56:40|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|5
1731657410000|2024-11-15 07:56:50|55.66|55.36|55.66|55.36|55.66|55.36|55.66|55.36|1
1731657430000|2024-11-15 07:57:10|55.65|55.35|55.67|55.37|55.67|55.37|55.65|55.35|3
1731657440000|2024-11-15 07:57:20|55.68|55.38|55.68|55.38|55.68|55.38|55.67|55.37|3
1731657450000|2024-11-15 07:57:30|55.69|55.39|55.67|55.37|55.69|55.39|55.67|55.37|3
1731657460000|2024-11-15 07:57:40|55.66|55.36|55.65|55.35|55.66|55.36|55.65|55.35|2
1731657470000|2024-11-15 07:57:50|55.64|55.34|55.62|55.32|55.64|55.34|55.62|55.32|8
1731657480000|2024-11-15 07:58:00|55.61|55.31|55.59|55.29|55.61|55.31|55.58|55.28|4
1731657490000|2024-11-15 07:58:10|55.58|55.28|55.58|55.28|55.58|55.28|55.57|55.27|5
1731657500000|2024-11-15 07:58:20|55.57|55.27|55.57|55.27|55.58|55.28|55.57|55.27|5
1731657510000|2024-11-15 07:58:30|55.58|55.28|55.59|55.29|55.59|55.29|55.58|55.28|2
1731657520000|2024-11-15 07:58:40|55.6|55.3|55.7|55.4|55.7|55.4|55.6|55.3|10
1731657530000|2024-11-15 07:58:50|55.71|55.41|55.68|55.38|55.71|55.41|55.68|55.38|6
1731657540000|2024-11-15 07:59:00|55.69|55.39|55.71|55.41|55.71|55.41|55.69|55.39|5
1731657550000|2024-11-15 07:59:10|55.72|55.42|55.71|55.41|55.76|55.46|55.71|55.41|4
1731657560000|2024-11-15 07:59:20|55.7|55.4|55.7|55.4|55.7|55.4|55.69|55.39|3
1731657570000|2024-11-15 07:59:30|55.71|55.41|55.7|55.4|55.71|55.41|55.7|55.4|4
1731657580000|2024-11-15 07:59:40|55.71|55.41|55.71|55.41|55.71|55.41|55.71|55.41|1
1731657590000|2024-11-15 07:59:50|55.72|55.42|55.76|55.46|55.76|55.46|55.7|55.4|10
1731657600000|2024-11-15 08:00:00|55.74|55.44|55.7|55.4|55.74|55.44|55.7|55.4|5
1731657610000|2024-11-15 08:00:10|55.72|55.42|55.72|55.42|55.73|55.43|55.7|55.4|7
1731657620000|2024-11-15 08:00:20|55.71|55.41|55.74|55.44|55.74|55.44|55.71|55.41|6
1731657630000|2024-11-15 08:00:30|55.73|55.43|55.7|55.4|55.73|55.43|55.7|55.4|2
1731657640000|2024-11-15 08:00:40|55.69|55.39|55.66|55.36|55.7|55.4|55.66|55.36|5
1731657650000|2024-11-15 08:00:50|55.63|55.33|55.69|55.39|55.72|55.42|55.63|55.33|9
1731657660000|2024-11-15 08:01:00|55.7|55.4|55.79|55.49|55.79|55.49|55.7|55.4|10
1731657670000|2024-11-15 08:01:10|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1731657680000|2024-11-15 08:01:20|55.8|55.5|55.8|55.5|55.82|55.52|55.79|55.49|6
1731657690000|2024-11-15 08:01:30|55.81|55.51|55.79|55.49|55.81|55.51|55.79|55.49|3
1731657700000|2024-11-15 08:01:40|55.8|55.5|55.8|55.5|55.8|55.5|55.8|55.5|1
1731657710000|2024-11-15 08:01:50|55.82|55.52|55.86|55.56|55.87|55.57|55.82|55.52|7
1731657720000|2024-11-15 08:02:00|55.87|55.57|55.85|55.55|55.88|55.58|55.85|55.55|6
1731657730000|2024-11-15 08:02:10|55.84|55.54|55.81|55.51|55.84|55.54|55.8|55.5|7
1731657740000|2024-11-15 08:02:20|55.8|55.5|55.79|55.49|55.8|55.5|55.79|55.49|2
1731657750000|2024-11-15 08:02:30|55.77|55.47|55.73|55.43|55.78|55.48|55.73|55.43|5
1731657760000|2024-11-15 08:02:40|55.71|55.41|55.64|55.34|55.71|55.41|55.64|55.34|3
1731657770000|2024-11-15 08:02:50|55.63|55.33|55.62|55.32|55.64|55.34|55.62|55.32|3
1731657780000|2024-11-15 08:03:00|55.63|55.33|55.64|55.34|55.64|55.34|55.58|55.28|8
1731657790000|2024-11-15 08:03:10|55.65|55.35|55.73|55.43|55.73|55.43|55.65|55.35|6
1731657800000|2024-11-15 08:03:20|55.76|55.46|55.77|55.47|55.77|55.47|55.75|55.45|4
1731657810000|2024-11-15 08:03:30|55.78|55.48|55.83|55.53|55.83|55.53|55.78|55.48|8
1731657820000|2024-11-15 08:03:40|55.86|55.56|55.88|55.58|55.88|55.58|55.83|55.53|10
1731657830000|2024-11-15 08:03:50|55.87|55.57|55.82|55.52|55.87|55.57|55.8|55.5|6
1731657840000|2024-11-15 08:04:00|55.83|55.53|55.8|55.5|55.83|55.53|55.79|55.49|7
1731657850000|2024-11-15 08:04:10|55.79|55.49|55.78|55.48|55.79|55.49|55.78|55.48|4
1731657860000|2024-11-15 08:04:20|55.79|55.49|55.8|55.5|55.8|55.5|55.79|55.49|4
1731657870000|2024-11-15 08:04:30|55.79|55.49|55.79|55.49|55.8|55.5|55.79|55.49|3
1731657880000|2024-11-15 08:04:40|55.78|55.48|55.73|55.43|55.78|55.48|55.73|55.43|2
1731657890000|2024-11-15 08:04:50|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|8
1731657900000|2024-11-15 08:05:00|55.71|55.41|55.73|55.43|55.74|55.44|55.71|55.41|5
1731657910000|2024-11-15 08:05:10|55.75|55.45|55.71|55.41|55.75|55.45|55.71|55.41|4
1731657920000|2024-11-15 08:05:20|55.66|55.36|55.7|55.4|55.71|55.41|55.66|55.36|7
1731657930000|2024-11-15 08:05:30|55.71|55.41|55.72|55.42|55.75|55.45|55.71|55.41|10
1731657940000|2024-11-15 08:05:40|55.73|55.43|55.71|55.41|55.74|55.44|55.71|55.41|4
1731657950000|2024-11-15 08:05:50|55.69|55.39|55.65|55.35|55.69|55.39|55.65|55.35|3
1731657960000|2024-11-15 08:06:00|55.64|55.34|55.66|55.36|55.66|55.36|55.63|55.33|5
1731657970000|2024-11-15 08:06:10|55.67|55.37|55.65|55.35|55.68|55.38|55.65|55.35|4
1731657980000|2024-11-15 08:06:20|55.63|55.33|55.6|55.3|55.64|55.34|55.6|55.3|5
1731657990000|2024-11-15 08:06:30|55.59|55.29|55.55|55.25|55.59|55.29|55.55|55.25|5
1731658000000|2024-11-15 08:06:40|55.53|55.23|55.54|55.24|55.54|55.24|55.53|55.23|2
1731658010000|2024-11-15 08:06:50|55.53|55.23|55.53|55.23|55.53|55.23|55.53|55.23|1
1731658020000|2024-11-15 08:07:00|55.55|55.25|55.47|55.17|55.55|55.25|55.47|55.17|6
1731658030000|2024-11-15 08:07:10|55.46|55.16|55.46|55.16|55.48|55.18|55.45|55.15|9
1731658040000|2024-11-15 08:07:20|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731658050000|2024-11-15 08:07:30|55.44|55.14|55.45|55.15|55.45|55.15|55.44|55.14|2
1731658060000|2024-11-15 08:07:40|55.44|55.14|55.45|55.15|55.45|55.15|55.41|55.11|6
1731658070000|2024-11-15 08:07:50|55.44|55.14|55.44|55.14|55.44|55.14|55.41|55.11|6
1731658080000|2024-11-15 08:08:00|55.43|55.13|55.42|55.12|55.43|55.13|55.41|55.11|3
1731658090000|2024-11-15 08:08:10|55.43|55.13|55.4|55.1|55.43|55.13|55.4|55.1|8
1731658100000|2024-11-15 08:08:20|55.41|55.11|55.43|55.13|55.44|55.14|55.4|55.1|7
1731658110000|2024-11-15 08:08:30|55.44|55.14|55.4|55.1|55.44|55.14|55.4|55.1|6
1731658120000|2024-11-15 08:08:40|55.42|55.12|55.44|55.14|55.47|55.17|55.42|55.12|14
1731658130000|2024-11-15 08:08:50|55.43|55.13|55.43|55.13|55.43|55.13|55.4|55.1|9
1731658140000|2024-11-15 08:09:00|55.42|55.12|55.43|55.13|55.44|55.14|55.41|55.11|7
1731658150000|2024-11-15 08:09:10|55.42|55.12|55.38|55.08|55.42|55.12|55.38|55.08|5
1731658160000|2024-11-15 08:09:20|55.39|55.09|55.41|55.11|55.45|55.15|55.39|55.09|11
1731658170000|2024-11-15 08:09:30|55.39|55.09|55.36|55.06|55.39|55.09|55.36|55.06|3
1731658180000|2024-11-15 08:09:40|55.35|55.05|55.34|55.04|55.35|55.05|55.34|55.04|2
1731658190000|2024-11-15 08:09:50|55.33|55.03|55.33|55.03|55.34|55.04|55.33|55.03|5
1731658200000|2024-11-15 08:10:00|55.34|55.04|55.41|55.11|55.41|55.11|55.34|55.04|10
1731658210000|2024-11-15 08:10:10|55.42|55.12|55.45|55.15|55.46|55.16|55.42|55.12|18
1731658220000|2024-11-15 08:10:20|55.46|55.16|55.47|55.17|55.48|55.18|55.46|55.16|5
1731658230000|2024-11-15 08:10:30|55.45|55.15|55.51|55.21|55.51|55.21|55.45|55.15|10
1731658240000|2024-11-15 08:10:40|55.52|55.22|55.46|55.16|55.56|55.26|55.46|55.16|15
1731658250000|2024-11-15 08:10:50|55.47|55.17|55.47|55.17|55.47|55.17|55.46|55.16|5
1731658260000|2024-11-15 08:11:00|55.46|55.16|55.43|55.13|55.47|55.17|55.42|55.12|17
1731658270000|2024-11-15 08:11:10|55.44|55.14|55.46|55.16|55.46|55.16|55.43|55.13|9
1731658280000|2024-11-15 08:11:20|55.47|55.17|55.5|55.2|55.5|55.2|55.47|55.17|10
1731658290000|2024-11-15 08:11:30|55.51|55.21|55.52|55.22|55.53|55.23|55.51|55.21|8
1731658300000|2024-11-15 08:11:40|55.53|55.23|55.5|55.2|55.54|55.24|55.49|55.19|10
1731658310000|2024-11-15 08:11:50|55.51|55.21|55.55|55.25|55.57|55.27|55.51|55.21|8
1731658320000|2024-11-15 08:12:00|55.56|55.26|55.55|55.25|55.57|55.27|55.55|55.25|7
1731658330000|2024-11-15 08:12:10|55.56|55.26|55.58|55.28|55.59|55.29|55.56|55.26|5
1731658340000|2024-11-15 08:12:20|55.59|55.29|55.62|55.32|55.65|55.35|55.59|55.29|11
1731658350000|2024-11-15 08:12:30|55.6|55.3|55.59|55.29|55.61|55.31|55.58|55.28|9
1731658360000|2024-11-15 08:12:40|55.6|55.3|55.54|55.24|55.6|55.3|55.54|55.24|10
1731658370000|2024-11-15 08:12:50|55.55|55.25|55.53|55.23|55.55|55.25|55.53|55.23|6
1731658380000|2024-11-15 08:13:00|55.52|55.22|55.56|55.26|55.57|55.27|55.51|55.21|10
1731658390000|2024-11-15 08:13:10|55.57|55.27|55.55|55.25|55.58|55.28|55.54|55.24|7
1731658400000|2024-11-15 08:13:20|55.56|55.26|55.66|55.36|55.66|55.36|55.56|55.26|12
1731658410000|2024-11-15 08:13:30|55.65|55.35|55.65|55.35|55.66|55.36|55.62|55.32|10
1731658420000|2024-11-15 08:13:40|55.66|55.36|55.68|55.38|55.68|55.38|55.66|55.36|3
1731658430000|2024-11-15 08:13:50|55.7|55.4|55.67|55.37|55.71|55.41|55.67|55.37|6
1731658440000|2024-11-15 08:14:00|55.68|55.38|55.64|55.34|55.68|55.38|55.63|55.33|15
1731658450000|2024-11-15 08:14:10|55.65|55.35|55.64|55.34|55.66|55.36|55.62|55.32|8
1731658460000|2024-11-15 08:14:20|55.67|55.37|55.73|55.43|55.73|55.43|55.67|55.37|6
1731658470000|2024-11-15 08:14:30|55.74|55.44|55.76|55.46|55.76|55.46|55.74|55.44|5
1731658480000|2024-11-15 08:14:40|55.77|55.47|55.79|55.49|55.81|55.51|55.77|55.47|6
1731658490000|2024-11-15 08:14:50|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|5
1731658500000|2024-11-15 08:15:00|55.74|55.44|55.72|55.42|55.76|55.46|55.72|55.42|12
1731658510000|2024-11-15 08:15:10|55.73|55.43|55.74|55.44|55.74|55.44|55.71|55.41|10
1731658520000|2024-11-15 08:15:20|55.76|55.46|55.76|55.46|55.76|55.46|55.76|55.46|1
1731658530000|2024-11-15 08:15:30|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|5
1731658540000|2024-11-15 08:15:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731658550000|2024-11-15 08:15:50|55.73|55.43|55.73|55.43|55.74|55.44|55.72|55.42|7
1731658560000|2024-11-15 08:16:00|55.69|55.39|55.73|55.43|55.73|55.43|55.66|55.36|15
1731658570000|2024-11-15 08:16:10|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|8
1731658580000|2024-11-15 08:16:20|55.76|55.46|55.78|55.48|55.78|55.48|55.73|55.43|6
1731658590000|2024-11-15 08:16:30|55.74|55.44|55.76|55.46|55.76|55.46|55.72|55.42|11
1731658600000|2024-11-15 08:16:40|55.77|55.47|55.76|55.46|55.78|55.48|55.75|55.45|6
1731658610000|2024-11-15 08:16:50|55.75|55.45|55.85|55.55|55.85|55.55|55.75|55.45|9
1731658620000|2024-11-15 08:17:00|55.84|55.54|55.86|55.56|55.86|55.56|55.84|55.54|9
1731658630000|2024-11-15 08:17:10|55.88|55.58|55.89|55.59|55.94|55.64|55.88|55.58|8
1731658640000|2024-11-15 08:17:20|55.9|55.6|55.93|55.63|55.93|55.63|55.9|55.6|3
1731658650000|2024-11-15 08:17:30|55.91|55.61|55.94|55.64|55.94|55.64|55.91|55.61|12
1731658660000|2024-11-15 08:17:40|55.95|55.65|55.97|55.67|55.97|55.67|55.95|55.65|3
1731658670000|2024-11-15 08:17:50|55.96|55.66|55.94|55.64|55.97|55.67|55.94|55.64|5
1731658680000|2024-11-15 08:18:00|55.92|55.62|55.88|55.58|55.92|55.62|55.86|55.56|9
1731658690000|2024-11-15 08:18:10|55.87|55.57|55.77|55.47|55.87|55.57|55.77|55.47|5
1731658700000|2024-11-15 08:18:20|55.78|55.48|55.74|55.44|55.78|55.48|55.74|55.44|6
1731658710000|2024-11-15 08:18:30|55.73|55.43|55.73|55.43|55.76|55.46|55.73|55.43|7
1731658720000|2024-11-15 08:18:40|55.72|55.42|55.69|55.39|55.72|55.42|55.69|55.39|4
1731658730000|2024-11-15 08:18:50|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|7
1731658740000|2024-11-15 08:19:00|55.71|55.41|55.76|55.46|55.77|55.47|55.69|55.39|10
1731658750000|2024-11-15 08:19:10|55.75|55.45|55.72|55.42|55.77|55.47|55.72|55.42|8
1731658760000|2024-11-15 08:19:20|55.71|55.41|55.66|55.36|55.72|55.42|55.66|55.36|6
1731658770000|2024-11-15 08:19:30|55.64|55.34|55.64|55.34|55.65|55.35|55.63|55.33|4
1731658780000|2024-11-15 08:19:40|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|5
1731658790000|2024-11-15 08:19:50|55.66|55.36|55.66|55.36|55.66|55.36|55.64|55.34|5
1731658800000|2024-11-15 08:20:00|55.67|55.37|55.68|55.38|55.7|55.4|55.67|55.37|4
1731658810000|2024-11-15 08:20:10|55.63|55.33|55.64|55.34|55.65|55.35|55.63|55.33|14
1731658820000|2024-11-15 08:20:20|55.63|55.33|55.66|55.36|55.67|55.37|55.63|55.33|6
1731658830000|2024-11-15 08:20:30|55.63|55.33|55.62|55.32|55.64|55.34|55.62|55.32|4
1731658840000|2024-11-15 08:20:40|55.63|55.33|55.57|55.27|55.65|55.35|55.57|55.27|10
1731658850000|2024-11-15 08:20:50|55.55|55.25|55.55|55.25|55.58|55.28|55.53|55.23|12
1731658860000|2024-11-15 08:21:00|55.54|55.24|55.5|55.2|55.54|55.24|55.5|55.2|8
1731658870000|2024-11-15 08:21:10|55.51|55.21|55.54|55.24|55.54|55.24|55.51|55.21|8
1731658880000|2024-11-15 08:21:20|55.53|55.23|55.6|55.3|55.6|55.3|55.52|55.22|8
1731658890000|2024-11-15 08:21:30|55.57|55.27|55.59|55.29|55.59|55.29|55.53|55.23|9
1731658900000|2024-11-15 08:21:40|55.56|55.26|55.54|55.24|55.56|55.26|55.54|55.24|2
1731658910000|2024-11-15 08:21:50|55.52|55.22|55.52|55.22|55.53|55.23|55.51|55.21|9
1731658920000|2024-11-15 08:22:00|55.53|55.23|55.52|55.22|55.53|55.23|55.52|55.22|2
1731658930000|2024-11-15 08:22:10|55.53|55.23|55.45|55.15|55.53|55.23|55.44|55.14|8
1731658940000|2024-11-15 08:22:20|55.44|55.14|55.45|55.15|55.46|55.16|55.44|55.14|6
1731658950000|2024-11-15 08:22:30|55.46|55.16|55.45|55.15|55.46|55.16|55.45|55.15|2
1731658960000|2024-11-15 08:22:40|55.44|55.14|55.42|55.12|55.44|55.14|55.42|55.12|3
1731658970000|2024-11-15 08:22:50|55.41|55.11|55.36|55.06|55.41|55.11|55.36|55.06|6
1731658990000|2024-11-15 08:23:10|55.38|55.08|55.38|55.08|55.38|55.08|55.38|55.08|1
1731659000000|2024-11-15 08:23:20|55.39|55.09|55.42|55.12|55.45|55.15|55.39|55.09|7
1731659010000|2024-11-15 08:23:30|55.43|55.13|55.42|55.12|55.43|55.13|55.4|55.1|4
1731659020000|2024-11-15 08:23:40|55.44|55.14|55.44|55.14|55.45|55.15|55.44|55.14|3
1731659030000|2024-11-15 08:23:50|55.45|55.15|55.49|55.19|55.49|55.19|55.45|55.15|6
1731659040000|2024-11-15 08:24:00|55.51|55.21|55.53|55.23|55.53|55.23|55.51|55.21|9
1731659050000|2024-11-15 08:24:10|55.54|55.24|55.53|55.23|55.56|55.26|55.53|55.23|8
1731659060000|2024-11-15 08:24:20|55.52|55.22|55.52|55.22|55.53|55.23|55.52|55.22|3
1731659070000|2024-11-15 08:24:30|55.53|55.23|55.5|55.2|55.53|55.23|55.5|55.2|5
1731659080000|2024-11-15 08:24:40|55.48|55.18|55.42|55.12|55.48|55.18|55.42|55.12|7
1731659090000|2024-11-15 08:24:50|55.43|55.13|55.44|55.14|55.44|55.14|55.43|55.13|4
1731659100000|2024-11-15 08:25:00|55.45|55.15|55.45|55.15|55.45|55.15|55.45|55.15|1
1731659110000|2024-11-15 08:25:10|55.46|55.16|55.45|55.15|55.48|55.18|55.44|55.14|9
1731659120000|2024-11-15 08:25:20|55.44|55.14|55.42|55.12|55.45|55.15|55.42|55.12|9
1731659130000|2024-11-15 08:25:30|55.43|55.13|55.38|55.08|55.43|55.13|55.37|55.07|7
1731659140000|2024-11-15 08:25:40|55.39|55.09|55.44|55.14|55.44|55.14|55.39|55.09|2
1731659160000|2024-11-15 08:26:00|55.45|55.15|55.42|55.12|55.45|55.15|55.42|55.12|10
1731659170000|2024-11-15 08:26:10|55.43|55.13|55.4|55.1|55.43|55.13|55.4|55.1|6
1731659180000|2024-11-15 08:26:20|55.41|55.11|55.38|55.08|55.41|55.11|55.37|55.07|9
1731659190000|2024-11-15 08:26:30|55.4|55.1|55.43|55.13|55.43|55.13|55.4|55.1|3
1731659200000|2024-11-15 08:26:40|55.44|55.14|55.45|55.15|55.45|55.15|55.44|55.14|2
1731659210000|2024-11-15 08:26:50|55.44|55.14|55.43|55.13|55.44|55.14|55.42|55.12|6
1731659220000|2024-11-15 08:27:00|55.41|55.11|55.44|55.14|55.44|55.14|55.41|55.11|9
1731659230000|2024-11-15 08:27:10|55.45|55.15|55.45|55.15|55.45|55.15|55.44|55.14|3
1731659240000|2024-11-15 08:27:20|55.46|55.16|55.53|55.23|55.53|55.23|55.46|55.16|7
1731659250000|2024-11-15 08:27:30|55.54|55.24|55.52|55.22|55.54|55.24|55.51|55.21|11
1731659260000|2024-11-15 08:27:40|55.51|55.21|55.44|55.14|55.51|55.21|55.44|55.14|8
1731659270000|2024-11-15 08:27:50|55.45|55.15|55.44|55.14|55.45|55.15|55.44|55.14|8
1731659280000|2024-11-15 08:28:00|55.45|55.15|55.45|55.15|55.45|55.15|55.44|55.14|5
1731659290000|2024-11-15 08:28:10|55.46|55.16|55.45|55.15|55.47|55.17|55.44|55.14|6
1731659300000|2024-11-15 08:28:20|55.44|55.14|55.46|55.16|55.46|55.16|55.44|55.14|3
1731659310000|2024-11-15 08:28:30|55.47|55.17|55.58|55.28|55.58|55.28|55.47|55.17|8
1731659320000|2024-11-15 08:28:40|55.59|55.29|55.55|55.25|55.61|55.31|55.55|55.25|8
1731659330000|2024-11-15 08:28:50|55.56|55.26|55.55|55.25|55.56|55.26|55.55|55.25|6
1731659340000|2024-11-15 08:29:00|55.54|55.24|55.53|55.23|55.54|55.24|55.51|55.21|9
1731659350000|2024-11-15 08:29:10|55.54|55.24|55.54|55.24|55.55|55.25|55.53|55.23|7
1731659360000|2024-11-15 08:29:20|55.55|55.25|55.56|55.26|55.56|55.26|55.55|55.25|2
1731659370000|2024-11-15 08:29:30|55.54|55.24|55.54|55.24|55.58|55.28|55.52|55.22|11
1731659380000|2024-11-15 08:29:40|55.55|55.25|55.54|55.24|55.55|55.25|55.54|55.24|2
1731659390000|2024-11-15 08:29:50|55.53|55.23|55.54|55.24|55.54|55.24|55.52|55.22|10
1731659400000|2024-11-15 08:30:00|55.53|55.23|55.62|55.32|55.62|55.32|55.53|55.23|9
1731659410000|2024-11-15 08:30:10|55.63|55.33|55.7|55.4|55.7|55.4|55.63|55.33|9
1731659420000|2024-11-15 08:30:20|55.71|55.41|55.62|55.32|55.72|55.42|55.62|55.32|9
1731659430000|2024-11-15 08:30:30|55.65|55.35|55.66|55.36|55.68|55.38|55.63|55.33|13
1731659440000|2024-11-15 08:30:40|55.67|55.37|55.66|55.36|55.7|55.4|55.66|55.36|7
1731659450000|2024-11-15 08:30:50|55.65|55.35|55.64|55.34|55.66|55.36|55.63|55.33|8
1731659460000|2024-11-15 08:31:00|55.65|55.35|55.67|55.37|55.67|55.37|55.64|55.34|7
1731659470000|2024-11-15 08:31:10|55.69|55.39|55.74|55.44|55.74|55.44|55.69|55.39|8
1731659480000|2024-11-15 08:31:20|55.75|55.45|55.75|55.45|55.77|55.47|55.75|55.45|4
1731659490000|2024-11-15 08:31:30|55.74|55.44|55.63|55.33|55.74|55.44|55.62|55.32|12
1731659500000|2024-11-15 08:31:40|55.62|55.32|55.64|55.34|55.64|55.34|55.62|55.32|3
1731659510000|2024-11-15 08:31:50|55.66|55.36|55.64|55.34|55.7|55.4|55.63|55.33|9
1731659520000|2024-11-15 08:32:00|55.62|55.32|55.66|55.36|55.66|55.36|55.62|55.32|9
1731659530000|2024-11-15 08:32:10|55.65|55.35|55.65|55.35|55.66|55.36|55.64|55.34|7
1731659540000|2024-11-15 08:32:20|55.66|55.36|55.76|55.46|55.76|55.46|55.66|55.36|9
1731659550000|2024-11-15 08:32:30|55.77|55.47|55.76|55.46|55.79|55.49|55.76|55.46|6
1731659560000|2024-11-15 08:32:40|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731659570000|2024-11-15 08:32:50|55.71|55.41|55.73|55.43|55.73|55.43|55.71|55.41|3
1731659580000|2024-11-15 08:33:00|55.72|55.42|55.69|55.39|55.74|55.44|55.69|55.39|6
1731659590000|2024-11-15 08:33:10|55.71|55.41|55.72|55.42|55.73|55.43|55.71|55.41|10
1731659600000|2024-11-15 08:33:20|55.73|55.43|55.69|55.39|55.73|55.43|55.69|55.39|6
1731659610000|2024-11-15 08:33:30|55.68|55.38|55.64|55.34|55.68|55.38|55.64|55.34|4
1731659620000|2024-11-15 08:33:40|55.63|55.33|55.63|55.33|55.63|55.33|55.63|55.33|1
1731659630000|2024-11-15 08:33:50|55.62|55.32|55.63|55.33|55.63|55.33|55.62|55.32|2
1731659640000|2024-11-15 08:34:00|55.62|55.32|55.63|55.33|55.64|55.34|55.62|55.32|4
1731659650000|2024-11-15 08:34:10|55.64|55.34|55.64|55.34|55.64|55.34|55.64|55.34|1
1731659660000|2024-11-15 08:34:20|55.65|55.35|55.64|55.34|55.66|55.36|55.64|55.34|5
1731659670000|2024-11-15 08:34:30|55.65|55.35|55.65|55.35|55.65|55.35|55.64|55.34|3
1731659680000|2024-11-15 08:34:40|55.64|55.34|55.66|55.36|55.66|55.36|55.64|55.34|3
1731659690000|2024-11-15 08:34:50|55.67|55.37|55.73|55.43|55.73|55.43|55.67|55.37|4
1731659700000|2024-11-15 08:35:00|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|4
1731659710000|2024-11-15 08:35:10|55.75|55.45|55.72|55.42|55.75|55.45|55.72|55.42|4
1731659720000|2024-11-15 08:35:20|55.69|55.39|55.69|55.39|55.69|55.39|55.69|55.39|1
1731659730000|2024-11-15 08:35:30|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|7
1731659740000|2024-11-15 08:35:40|55.71|55.41|55.72|55.42|55.72|55.42|55.71|55.41|2
1731659750000|2024-11-15 08:35:50|55.73|55.43|55.73|55.43|55.73|55.43|55.73|55.43|1
1731659760000|2024-11-15 08:36:00|55.72|55.42|55.75|55.45|55.75|55.45|55.72|55.42|8
1731659770000|2024-11-15 08:36:10|55.74|55.44|55.75|55.45|55.76|55.46|55.74|55.44|4
1731659780000|2024-11-15 08:36:20|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731659790000|2024-11-15 08:36:30|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|4
1731659800000|2024-11-15 08:36:40|55.74|55.44|55.73|55.43|55.75|55.45|55.73|55.43|4
1731659810000|2024-11-15 08:36:50|55.71|55.41|55.75|55.45|55.75|55.45|55.7|55.4|7
1731659820000|2024-11-15 08:37:00|55.76|55.46|55.76|55.46|55.77|55.47|55.75|55.45|5
1731659830000|2024-11-15 08:37:10|55.75|55.45|55.75|55.45|55.75|55.45|55.74|55.44|3
1731659840000|2024-11-15 08:37:20|55.74|55.44|55.73|55.43|55.74|55.44|55.73|55.43|2
1731659850000|2024-11-15 08:37:30|55.74|55.44|55.74|55.44|55.75|55.45|55.73|55.43|5
1731659860000|2024-11-15 08:37:40|55.73|55.43|55.72|55.42|55.73|55.43|55.71|55.41|4
1731659870000|2024-11-15 08:37:50|55.71|55.41|55.65|55.35|55.71|55.41|55.65|55.35|5
1731659880000|2024-11-15 08:38:00|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|10
1731659890000|2024-11-15 08:38:10|55.7|55.4|55.74|55.44|55.74|55.44|55.69|55.39|9
1731659900000|2024-11-15 08:38:20|55.7|55.4|55.68|55.38|55.7|55.4|55.68|55.38|3
1731659910000|2024-11-15 08:38:30|55.64|55.34|55.63|55.33|55.65|55.35|55.63|55.33|4
1731659930000|2024-11-15 08:38:50|55.64|55.34|55.65|55.35|55.65|55.35|55.64|55.34|2
1731659940000|2024-11-15 08:39:00|55.66|55.36|55.72|55.42|55.72|55.42|55.66|55.36|5
1731659950000|2024-11-15 08:39:10|55.7|55.4|55.72|55.42|55.72|55.42|55.7|55.4|3
1731659960000|2024-11-15 08:39:20|55.73|55.43|55.73|55.43|55.75|55.45|55.73|55.43|4
1731659970000|2024-11-15 08:39:30|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|3
1731659980000|2024-11-15 08:39:40|55.72|55.42|55.74|55.44|55.74|55.44|55.72|55.42|3
1731659990000|2024-11-15 08:39:50|55.75|55.45|55.75|55.45|55.77|55.47|55.75|55.45|5
1731660000000|2024-11-15 08:40:00|55.76|55.46|55.75|55.45|55.76|55.46|55.75|55.45|2
1731660010000|2024-11-15 08:40:10|55.74|55.44|55.74|55.44|55.74|55.44|55.73|55.43|5
1731660020000|2024-11-15 08:40:20|55.72|55.42|55.73|55.43|55.74|55.44|55.71|55.41|6
1731660030000|2024-11-15 08:40:30|55.74|55.44|55.82|55.52|55.82|55.52|55.74|55.44|9
1731660040000|2024-11-15 08:40:40|55.83|55.53|55.83|55.53|55.84|55.54|55.83|55.53|3
1731660050000|2024-11-15 08:40:50|55.84|55.54|55.83|55.53|55.84|55.54|55.83|55.53|2
1731660060000|2024-11-15 08:41:00|55.84|55.54|55.84|55.54|55.89|55.59|55.83|55.53|14
1731660070000|2024-11-15 08:41:10|55.85|55.55|55.84|55.54|55.85|55.55|55.83|55.53|8
1731660080000|2024-11-15 08:41:20|55.83|55.53|55.87|55.57|55.88|55.58|55.83|55.53|9
1731660090000|2024-11-15 08:41:30|55.88|55.58|55.85|55.55|55.89|55.59|55.85|55.55|7
1731660110000|2024-11-15 08:41:50|55.84|55.54|55.82|55.52|55.84|55.54|55.82|55.52|7
1731660120000|2024-11-15 08:42:00|55.83|55.53|55.86|55.56|55.86|55.56|55.83|55.53|4
1731660130000|2024-11-15 08:42:10|55.85|55.55|55.85|55.55|55.85|55.55|55.83|55.53|4
1731660140000|2024-11-15 08:42:20|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|2
1731660150000|2024-11-15 08:42:30|55.84|55.54|55.84|55.54|55.84|55.54|55.84|55.54|1
1731660160000|2024-11-15 08:42:40|55.82|55.52|55.84|55.54|55.84|55.54|55.82|55.52|7
1731660180000|2024-11-15 08:43:00|55.83|55.53|55.81|55.51|55.83|55.53|55.81|55.51|3
1731660190000|2024-11-15 08:43:10|55.77|55.47|55.74|55.44|55.78|55.48|55.73|55.43|4
1731660200000|2024-11-15 08:43:20|55.73|55.43|55.72|55.42|55.73|55.43|55.72|55.42|2
1731660210000|2024-11-15 08:43:30|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|3
1731660220000|2024-11-15 08:43:40|55.76|55.46|55.84|55.54|55.84|55.54|55.76|55.46|7
1731660230000|2024-11-15 08:43:50|55.82|55.52|55.84|55.54|55.84|55.54|55.79|55.49|8
1731660240000|2024-11-15 08:44:00|55.85|55.55|55.92|55.62|55.92|55.62|55.85|55.55|7
1731660250000|2024-11-15 08:44:10|55.93|55.63|55.89|55.59|55.95|55.65|55.89|55.59|11
1731660260000|2024-11-15 08:44:20|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|7
1731660270000|2024-11-15 08:44:30|55.93|55.63|55.94|55.64|55.94|55.64|55.92|55.62|4
1731660280000|2024-11-15 08:44:40|55.91|55.61|55.91|55.61|55.91|55.61|55.9|55.6|3
1731660290000|2024-11-15 08:44:50|55.92|55.62|55.94|55.64|55.94|55.64|55.92|55.62|5
1731660300000|2024-11-15 08:45:00|55.93|55.63|55.93|55.63|55.93|55.63|55.91|55.61|5
1731660310000|2024-11-15 08:45:10|55.92|55.62|55.92|55.62|55.92|55.62|55.92|55.62|1
1731660320000|2024-11-15 08:45:20|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|4
1731660330000|2024-11-15 08:45:30|55.91|55.61|55.91|55.61|55.92|55.62|55.91|55.61|3
1731660340000|2024-11-15 08:45:40|55.89|55.59|55.87|55.57|55.89|55.59|55.87|55.57|2
1731660350000|2024-11-15 08:45:50|55.88|55.58|55.91|55.61|55.92|55.62|55.88|55.58|5
1731660360000|2024-11-15 08:46:00|55.92|55.62|55.92|55.62|55.93|55.63|55.92|55.62|3
1731660370000|2024-11-15 08:46:10|55.93|55.63|55.95|55.65|55.95|55.65|55.93|55.63|7
1731660380000|2024-11-15 08:46:20|55.97|55.67|55.96|55.66|55.97|55.67|55.95|55.65|4
1731660390000|2024-11-15 08:46:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1731660400000|2024-11-15 08:46:40|55.97|55.67|55.95|55.65|55.97|55.67|55.95|55.65|3
1731660410000|2024-11-15 08:46:50|55.94|55.64|55.95|55.65|55.95|55.65|55.94|55.64|2
1731660420000|2024-11-15 08:47:00|55.96|55.66|55.97|55.67|55.98|55.68|55.96|55.66|4
1731660430000|2024-11-15 08:47:10|55.95|55.65|55.96|55.66|55.96|55.66|55.94|55.64|4
1731660440000|2024-11-15 08:47:20|55.95|55.65|56.03|55.73|56.03|55.73|55.95|55.65|8
1731660450000|2024-11-15 08:47:30|56.04|55.74|55.99|55.69|56.04|55.74|55.99|55.69|3
1731660460000|2024-11-15 08:47:40|55.97|55.67|55.97|55.67|55.97|55.67|55.95|55.65|4
1731660470000|2024-11-15 08:47:50|55.95|55.65|55.95|55.65|55.96|55.66|55.95|55.65|3
1731660480000|2024-11-15 08:48:00|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1731660490000|2024-11-15 08:48:10|55.93|55.63|55.92|55.62|55.93|55.63|55.87|55.57|11
1731660500000|2024-11-15 08:48:20|55.93|55.63|55.94|55.64|55.94|55.64|55.93|55.63|2
1731660510000|2024-11-15 08:48:30|55.95|55.65|55.96|55.66|55.98|55.68|55.95|55.65|6
1731660520000|2024-11-15 08:48:40|55.92|55.62|55.95|55.65|55.95|55.65|55.92|55.62|4
1731660530000|2024-11-15 08:48:50|55.96|55.66|55.95|55.65|55.98|55.68|55.95|55.65|8
1731660540000|2024-11-15 08:49:00|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1731660550000|2024-11-15 08:49:10|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|4
1731660560000|2024-11-15 08:49:20|55.95|55.65|55.98|55.68|56|55.7|55.95|55.65|6
1731660570000|2024-11-15 08:49:30|55.97|55.67|55.93|55.63|55.98|55.68|55.93|55.63|6
1731660580000|2024-11-15 08:49:40|55.94|55.64|55.94|55.64|55.94|55.64|55.94|55.64|1
1731660600000|2024-11-15 08:50:00|55.95|55.65|55.95|55.65|55.96|55.66|55.94|55.64|5
1731660610000|2024-11-15 08:50:10|55.94|55.64|55.95|55.65|55.95|55.65|55.92|55.62|5
1731660620000|2024-11-15 08:50:20|55.93|55.63|55.92|55.62|55.94|55.64|55.92|55.62|6
1731660630000|2024-11-15 08:50:30|55.9|55.6|55.94|55.64|55.94|55.64|55.89|55.59|7
1731660640000|2024-11-15 08:50:40|55.95|55.65|55.92|55.62|55.95|55.65|55.91|55.61|10
1731660650000|2024-11-15 08:50:50|55.93|55.63|55.93|55.63|55.96|55.66|55.93|55.63|6
1731660660000|2024-11-15 08:51:00|55.94|55.64|55.92|55.62|55.94|55.64|55.92|55.62|3
1731660670000|2024-11-15 08:51:10|55.91|55.61|55.91|55.61|55.92|55.62|55.9|55.6|5
1731660680000|2024-11-15 08:51:20|55.9|55.6|55.92|55.62|55.92|55.62|55.88|55.58|11
1731660690000|2024-11-15 08:51:30|55.91|55.61|55.94|55.64|55.95|55.65|55.91|55.61|9
1731660700000|2024-11-15 08:51:40|55.93|55.63|55.92|55.62|55.93|55.63|55.92|55.62|18
1731660710000|2024-11-15 08:51:50|55.9|55.6|55.86|55.56|55.9|55.6|55.86|55.56|3
1731660720000|2024-11-15 08:52:00|55.87|55.57|55.82|55.52|55.87|55.57|55.82|55.52|8
1731660730000|2024-11-15 08:52:10|55.83|55.53|55.83|55.53|55.84|55.54|55.82|55.52|7
1731660740000|2024-11-15 08:52:20|55.84|55.54|55.84|55.54|55.85|55.55|55.84|55.54|3
1731660760000|2024-11-15 08:52:40|55.85|55.55|55.85|55.55|55.86|55.56|55.84|55.54|5
1731660770000|2024-11-15 08:52:50|55.84|55.54|55.85|55.55|55.85|55.55|55.84|55.54|4
1731660780000|2024-11-15 08:53:00|55.84|55.54|55.84|55.54|55.84|55.54|55.83|55.53|3
1731660790000|2024-11-15 08:53:10|55.85|55.55|55.84|55.54|55.86|55.56|55.84|55.54|4
1731660800000|2024-11-15 08:53:20|55.85|55.55|55.85|55.55|55.85|55.55|55.85|55.55|1
1731660810000|2024-11-15 08:53:30|55.84|55.54|55.85|55.55|55.85|55.55|55.83|55.53|4
1731660820000|2024-11-15 08:53:40|55.86|55.56|55.88|55.58|55.89|55.59|55.86|55.56|5
1731660830000|2024-11-15 08:53:50|55.89|55.59|55.92|55.62|55.92|55.62|55.89|55.59|7
1731660840000|2024-11-15 08:54:00|55.93|55.63|55.96|55.66|55.96|55.66|55.93|55.63|7
1731660850000|2024-11-15 08:54:10|55.98|55.68|56.01|55.71|56.01|55.71|55.98|55.68|9
1731660860000|2024-11-15 08:54:20|56.02|55.72|56.02|55.72|56.02|55.72|56.02|55.72|1
1731660870000|2024-11-15 08:54:30|56.04|55.74|55.98|55.68|56.06|55.76|55.98|55.68|8
1731660880000|2024-11-15 08:54:40|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1731660890000|2024-11-15 08:54:50|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|2
1731660900000|2024-11-15 08:55:00|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|6
1731660910000|2024-11-15 08:55:10|55.95|55.65|55.95|55.65|55.95|55.65|55.94|55.64|3
1731660920000|2024-11-15 08:55:20|55.96|55.66|55.96|55.66|55.97|55.67|55.96|55.66|3
1731660930000|2024-11-15 08:55:30|55.97|55.67|55.96|55.66|55.97|55.67|55.96|55.66|4
1731660940000|2024-11-15 08:55:40|55.97|55.67|55.98|55.68|55.98|55.68|55.97|55.67|4
1731660950000|2024-11-15 08:55:50|56|55.7|56.05|55.75|56.05|55.75|56|55.7|4
1731660960000|2024-11-15 08:56:00|56.04|55.74|56.05|55.75|56.07|55.77|56.04|55.74|8
1731660970000|2024-11-15 08:56:10|56.06|55.76|56.06|55.76|56.06|55.76|56.05|55.75|5
1731660980000|2024-11-15 08:56:20|56.07|55.77|56.06|55.76|56.07|55.77|56.05|55.75|8
1731660990000|2024-11-15 08:56:30|56.05|55.75|56.13|55.83|56.13|55.83|56.05|55.75|13
1731661000000|2024-11-15 08:56:40|56.12|55.82|56.13|55.83|56.13|55.83|56.12|55.82|4
1731661110000|2024-11-15 08:58:30|56.14|55.84|56.14|55.84|56.14|55.84|56.14|55.84|1
1731661130000|2024-11-15 08:58:50|56.13|55.83|56.15|55.85|56.15|55.85|56.13|55.83|3
1731661140000|2024-11-15 08:59:00|56.16|55.86|56.13|55.83|56.17|55.87|56.13|55.83|5
1731661150000|2024-11-15 08:59:10|56.12|55.82|56.09|55.79|56.12|55.82|56.08|55.78|13
1731661160000|2024-11-15 08:59:20|56.08|55.78|56.08|55.78|56.09|55.79|56.08|55.78|3
1731661170000|2024-11-15 08:59:30|56.07|55.77|56.07|55.77|56.07|55.77|56.06|55.76|3
1731661180000|2024-11-15 08:59:40|56.08|55.78|56.1|55.8|56.1|55.8|56.07|55.77|7
1731661190000|2024-11-15 08:59:50|56.09|55.79|56.11|55.81|56.11|55.81|56.09|55.79|3
1731661200000|2024-11-15 09:00:00|56.1|55.8|56.1|55.8|56.1|55.8|56.06|55.76|9
1731661210000|2024-11-15 09:00:10|56.11|55.81|56.12|55.82|56.15|55.85|56.11|55.81|14
1731661220000|2024-11-15 09:00:20|56.11|55.81|56.13|55.83|56.13|55.83|56.1|55.8|7
1731661230000|2024-11-15 09:00:30|56.14|55.84|56.13|55.83|56.14|55.84|56.12|55.82|8
1731661240000|2024-11-15 09:00:40|56.14|55.84|56.15|55.85|56.15|55.85|56.13|55.83|8
1731661250000|2024-11-15 09:00:50|56.16|55.86|56.14|55.84|56.16|55.86|56.14|55.84|5
1731661260000|2024-11-15 09:01:00|56.13|55.83|56.14|55.84|56.14|55.84|56.1|55.8|10
1731661270000|2024-11-15 09:01:10|56.13|55.83|56.13|55.83|56.14|55.84|56.13|55.83|5
1731661280000|2024-11-15 09:01:20|56.14|55.84|56.11|55.81|56.14|55.84|56.09|55.79|13
1731661290000|2024-11-15 09:01:30|56.12|55.82|56.11|55.81|56.12|55.82|56.11|55.81|12
1731661300000|2024-11-15 09:01:40|56.12|55.82|56.06|55.76|56.12|55.82|56.05|55.75|9
1731661310000|2024-11-15 09:01:50|56.07|55.77|56.07|55.77|56.07|55.77|56.07|55.77|1
1731661320000|2024-11-15 09:02:00|56.08|55.78|56.06|55.76|56.08|55.78|56.06|55.76|7
1731661330000|2024-11-15 09:02:10|56.07|55.77|56.1|55.8|56.1|55.8|56.05|55.75|16
1731661340000|2024-11-15 09:02:20|56.11|55.81|56.08|55.78|56.11|55.81|56.07|55.77|7
1731661350000|2024-11-15 09:02:30|56.09|55.79|56.12|55.82|56.12|55.82|56.08|55.78|5
1731661360000|2024-11-15 09:02:40|56.13|55.83|56.13|55.83|56.13|55.83|56.13|55.83|1
1731661380000|2024-11-15 09:03:00|56.12|55.82|56.14|55.84|56.14|55.84|56.12|55.82|5
1731661390000|2024-11-15 09:03:10|56.15|55.85|56.15|55.85|56.15|55.85|56.13|55.83|4
1731661400000|2024-11-15 09:03:20|56.16|55.86|56.15|55.85|56.17|55.87|56.15|55.85|4
1731661410000|2024-11-15 09:03:30|56.14|55.84|56.14|55.84|56.14|55.84|56.14|55.84|1
1731661420000|2024-11-15 09:03:40|56.13|55.83|56.14|55.84|56.14|55.84|56.13|55.83|6
1731661430000|2024-11-15 09:03:50|56.15|55.85|56.16|55.86|56.16|55.86|56.15|55.85|4
1731661440000|2024-11-15 09:04:00|56.15|55.85|56.18|55.88|56.18|55.88|56.15|55.85|6
1731661450000|2024-11-15 09:04:10|56.19|55.89|56.18|55.88|56.21|55.91|56.18|55.88|7
1731661460000|2024-11-15 09:04:20|56.19|55.89|56.19|55.89|56.19|55.89|56.19|55.89|1
1731661470000|2024-11-15 09:04:30|56.21|55.91|56.23|55.93|56.26|55.96|56.21|55.91|10
1731661480000|2024-11-15 09:04:40|56.24|55.94|56.24|55.94|56.24|55.94|56.23|55.93|3
1731661490000|2024-11-15 09:04:50|56.25|55.95|56.21|55.91|56.25|55.95|56.21|55.91|8
1731661500000|2024-11-15 09:05:00|56.22|55.92|56.22|55.92|56.24|55.94|56.22|55.92|7
1731661510000|2024-11-15 09:05:10|56.21|55.91|56.22|55.92|56.22|55.92|56.21|55.91|2
1731661520000|2024-11-15 09:05:20|56.23|55.93|56.23|55.93|56.24|55.94|56.23|55.93|7
1731661530000|2024-11-15 09:05:30|56.21|55.91|56.2|55.9|56.21|55.91|56.19|55.89|4
1731661540000|2024-11-15 09:05:40|56.23|55.93|56.25|55.95|56.26|55.96|56.23|55.93|7
1731661550000|2024-11-15 09:05:50|56.26|55.96|56.26|55.96|56.27|55.97|56.25|55.95|11
1731661560000|2024-11-15 09:06:00|56.27|55.97|56.25|55.95|56.28|55.98|56.24|55.94|6
1731661570000|2024-11-15 09:06:10|56.24|55.94|56.25|55.95|56.26|55.96|56.24|55.94|8
1731661580000|2024-11-15 09:06:20|56.26|55.96|56.24|55.94|56.26|55.96|56.24|55.94|5
1731661590000|2024-11-15 09:06:30|56.25|55.95|56.25|55.95|56.27|55.97|56.24|55.94|5
1731661600000|2024-11-15 09:06:40|56.26|55.96|56.28|55.98|56.29|55.99|56.24|55.94|9
1731661610000|2024-11-15 09:06:50|56.29|55.99|56.28|55.98|56.32|56.02|56.28|55.98|7
1731661620000|2024-11-15 09:07:00|56.27|55.97|56.26|55.96|56.27|55.97|56.25|55.95|12
1731661630000|2024-11-15 09:07:10|56.25|55.95|56.33|56.03|56.33|56.03|56.25|55.95|13
1731661640000|2024-11-15 09:07:20|56.34|56.04|56.35|56.05|56.36|56.06|56.33|56.03|12
1731661650000|2024-11-15 09:07:30|56.36|56.06|56.37|56.07|56.37|56.07|56.36|56.06|2
1731661660000|2024-11-15 09:07:40|56.38|56.08|56.47|56.17|56.47|56.17|56.38|56.08|8
1731661670000|2024-11-15 09:07:50|56.48|56.18|56.47|56.17|56.48|56.18|56.47|56.17|18
1731661680000|2024-11-15 09:08:00|56.48|56.18|56.51|56.21|56.51|56.21|56.47|56.17|7
1731661690000|2024-11-15 09:08:10|56.52|56.22|56.54|56.24|56.55|56.25|56.52|56.22|7
1731661700000|2024-11-15 09:08:20|56.52|56.22|56.51|56.21|56.52|56.22|56.5|56.2|5
1731661710000|2024-11-15 09:08:30|56.52|56.22|56.51|56.21|56.52|56.22|56.51|56.21|2
1731661720000|2024-11-15 09:08:40|56.52|56.22|56.52|56.22|56.53|56.23|56.52|56.22|5
1731661730000|2024-11-15 09:08:50|56.51|56.21|56.46|56.16|56.52|56.22|56.46|56.16|7
1731661740000|2024-11-15 09:09:00|56.45|56.15|56.44|56.14|56.45|56.15|56.44|56.14|4
1731661750000|2024-11-15 09:09:10|56.4|56.1|56.43|56.13|56.43|56.13|56.38|56.08|8
1731661760000|2024-11-15 09:09:20|56.42|56.12|56.43|56.13|56.43|56.13|56.42|56.12|14
1731661770000|2024-11-15 09:09:30|56.42|56.12|56.39|56.09|56.42|56.12|56.38|56.08|9
1731661780000|2024-11-15 09:09:40|56.4|56.1|56.43|56.13|56.43|56.13|56.4|56.1|4
1731661800000|2024-11-15 09:10:00|56.42|56.12|56.4|56.1|56.42|56.12|56.38|56.08|7
1731661810000|2024-11-15 09:10:10|56.39|56.09|56.35|56.05|56.39|56.09|56.35|56.05|5
1731661820000|2024-11-15 09:10:20|56.32|56.02|56.32|56.02|56.34|56.04|56.32|56.02|8
1731661830000|2024-11-15 09:10:30|56.31|56.01|56.26|55.96|56.31|56.01|56.26|55.96|11
1731661840000|2024-11-15 09:10:40|56.25|55.95|56.3|56|56.3|56|56.25|55.95|10
1731661850000|2024-11-15 09:10:50|56.31|56.01|56.35|56.05|56.35|56.05|56.31|56.01|9
1731661860000|2024-11-15 09:11:00|56.34|56.04|56.38|56.08|56.38|56.08|56.34|56.04|7
1731661870000|2024-11-15 09:11:10|56.39|56.09|56.43|56.13|56.43|56.13|56.39|56.09|13
1731661880000|2024-11-15 09:11:20|56.44|56.14|56.43|56.13|56.44|56.14|56.43|56.13|2
1731661890000|2024-11-15 09:11:30|56.45|56.15|56.51|56.21|56.51|56.21|56.45|56.15|5
1731661900000|2024-11-15 09:11:40|56.5|56.2|56.5|56.2|56.51|56.21|56.47|56.17|11
1731661910000|2024-11-15 09:11:50|56.52|56.22|56.54|56.24|56.55|56.25|56.51|56.21|10
1731661920000|2024-11-15 09:12:00|56.55|56.25|56.53|56.23|56.55|56.25|56.52|56.22|9
1731661930000|2024-11-15 09:12:10|56.52|56.22|56.48|56.18|56.52|56.22|56.48|56.18|10
1731661940000|2024-11-15 09:12:20|56.49|56.19|56.51|56.21|56.52|56.22|56.48|56.18|12
1731661950000|2024-11-15 09:12:30|56.5|56.2|56.53|56.23|56.54|56.24|56.5|56.2|7
1731661960000|2024-11-15 09:12:40|56.54|56.24|56.55|56.25|56.55|56.25|56.53|56.23|8
1731661970000|2024-11-15 09:12:50|56.56|56.26|56.55|56.25|56.56|56.26|56.55|56.25|6
1731661980000|2024-11-15 09:13:00|56.56|56.26|56.55|56.25|56.56|56.26|56.54|56.24|8
1731661990000|2024-11-15 09:13:10|56.56|56.26|56.57|56.27|56.57|56.27|56.54|56.24|6
1731662000000|2024-11-15 09:13:20|56.56|56.26|56.54|56.24|56.57|56.27|56.54|56.24|15
1731662010000|2024-11-15 09:13:30|56.53|56.23|56.53|56.23|56.53|56.23|56.52|56.22|3
1731662020000|2024-11-15 09:13:40|56.52|56.22|56.52|56.22|56.52|56.22|56.52|56.22|1
1731662030000|2024-11-15 09:13:50|56.53|56.23|56.54|56.24|56.54|56.24|56.52|56.22|4
1731662040000|2024-11-15 09:14:00|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731662050000|2024-11-15 09:14:10|56.54|56.24|56.51|56.21|56.54|56.24|56.51|56.21|4
1731662060000|2024-11-15 09:14:20|56.5|56.2|56.44|56.14|56.5|56.2|56.44|56.14|6
1731662070000|2024-11-15 09:14:30|56.45|56.15|56.47|56.17|56.47|56.17|56.44|56.14|4
1731662080000|2024-11-15 09:14:40|56.48|56.18|56.52|56.22|56.52|56.22|56.48|56.18|4
1731662090000|2024-11-15 09:14:50|56.53|56.23|56.53|56.23|56.53|56.23|56.52|56.22|5
1731662100000|2024-11-15 09:15:00|56.52|56.22|56.55|56.25|56.55|56.25|56.51|56.21|12
1731662110000|2024-11-15 09:15:10|56.56|56.26|56.57|56.27|56.57|56.27|56.55|56.25|8
1731662120000|2024-11-15 09:15:20|56.56|56.26|56.53|56.23|56.56|56.26|56.52|56.22|5
1731662130000|2024-11-15 09:15:30|56.52|56.22|56.53|56.23|56.55|56.25|56.52|56.22|8
1731662140000|2024-11-15 09:15:40|56.52|56.22|56.53|56.23|56.53|56.23|56.52|56.22|2
1731662150000|2024-11-15 09:15:50|56.52|56.22|56.48|56.18|56.52|56.22|56.48|56.18|4
1731662160000|2024-11-15 09:16:00|56.49|56.19|56.44|56.14|56.51|56.21|56.44|56.14|8
1731662170000|2024-11-15 09:16:10|56.42|56.12|56.44|56.14|56.45|56.15|56.42|56.12|9
1731662180000|2024-11-15 09:16:20|56.43|56.13|56.47|56.17|56.48|56.18|56.43|56.13|8
1731662190000|2024-11-15 09:16:30|56.46|56.16|56.41|56.11|56.46|56.16|56.4|56.1|12
1731662200000|2024-11-15 09:16:40|56.42|56.12|56.41|56.11|56.43|56.13|56.4|56.1|8
1731662210000|2024-11-15 09:16:50|56.4|56.1|56.44|56.14|56.44|56.14|56.39|56.09|8
1731662220000|2024-11-15 09:17:00|56.43|56.13|56.45|56.15|56.45|56.15|56.43|56.13|3
1731662230000|2024-11-15 09:17:10|56.46|56.16|56.46|56.16|56.47|56.17|56.46|56.16|9
1731662240000|2024-11-15 09:17:20|56.47|56.17|56.44|56.14|56.47|56.17|56.44|56.14|16
1731662250000|2024-11-15 09:17:30|56.45|56.15|56.46|56.16|56.46|56.16|56.44|56.14|4
1731662260000|2024-11-15 09:17:40|56.48|56.18|56.54|56.24|56.54|56.24|56.47|56.17|9
1731662270000|2024-11-15 09:17:50|56.51|56.21|56.54|56.24|56.54|56.24|56.5|56.2|12
1731662280000|2024-11-15 09:18:00|56.53|56.23|56.55|56.25|56.55|56.25|56.53|56.23|7
1731662290000|2024-11-15 09:18:10|56.56|56.26|56.52|56.22|56.57|56.27|56.52|56.22|6
1731662300000|2024-11-15 09:18:20|56.53|56.23|56.51|56.21|56.54|56.24|56.51|56.21|6
1731662310000|2024-11-15 09:18:30|56.52|56.22|56.55|56.25|56.55|56.25|56.51|56.21|12
1731662320000|2024-11-15 09:18:40|56.56|56.26|56.71|56.41|56.71|56.41|56.55|56.25|11
1731662330000|2024-11-15 09:18:50|56.73|56.43|56.71|56.41|56.73|56.43|56.71|56.41|15
1731662340000|2024-11-15 09:19:00|56.7|56.4|56.76|56.46|56.76|56.46|56.7|56.4|10
1731662350000|2024-11-15 09:19:10|56.77|56.47|56.75|56.45|56.78|56.48|56.75|56.45|5
1731662360000|2024-11-15 09:19:20|56.74|56.44|56.75|56.45|56.75|56.45|56.73|56.43|4
1731662370000|2024-11-15 09:19:30|56.74|56.44|56.72|56.42|56.74|56.44|56.71|56.41|4
1731662380000|2024-11-15 09:19:40|56.73|56.43|56.7|56.4|56.73|56.43|56.7|56.4|4
1731662390000|2024-11-15 09:19:50|56.71|56.41|56.7|56.4|56.71|56.41|56.7|56.4|6
1731662400000|2024-11-15 09:20:00|56.71|56.41|56.73|56.43|56.73|56.43|56.69|56.39|10
1731662410000|2024-11-15 09:20:10|56.75|56.45|56.65|56.35|56.75|56.45|56.64|56.34|12
1731662420000|2024-11-15 09:20:20|56.64|56.34|56.63|56.33|56.65|56.35|56.63|56.33|4
1731662430000|2024-11-15 09:20:30|56.64|56.34|56.64|56.34|56.65|56.35|56.63|56.33|9
1731662440000|2024-11-15 09:20:40|56.65|56.35|56.65|56.35|56.65|56.35|56.64|56.34|3
1731662450000|2024-11-15 09:20:50|56.66|56.36|56.73|56.43|56.73|56.43|56.66|56.36|5
1731662460000|2024-11-15 09:21:00|56.74|56.44|56.71|56.41|56.74|56.44|56.71|56.41|6
1731662470000|2024-11-15 09:21:10|56.69|56.39|56.74|56.44|56.74|56.44|56.66|56.36|11
1731662480000|2024-11-15 09:21:20|56.73|56.43|56.75|56.45|56.75|56.45|56.73|56.43|9
1731662490000|2024-11-15 09:21:30|56.74|56.44|56.74|56.44|56.75|56.45|56.73|56.43|9
1731662500000|2024-11-15 09:21:40|56.75|56.45|56.71|56.41|56.75|56.45|56.71|56.41|9
1731662510000|2024-11-15 09:21:50|56.72|56.42|56.72|56.42|56.73|56.43|56.72|56.42|7
1731662520000|2024-11-15 09:22:00|56.71|56.41|56.72|56.42|56.73|56.43|56.71|56.41|4
1731662530000|2024-11-15 09:22:10|56.73|56.43|56.73|56.43|56.74|56.44|56.72|56.42|9
1731662540000|2024-11-15 09:22:20|56.72|56.42|56.73|56.43|56.73|56.43|56.72|56.42|6
1731662550000|2024-11-15 09:22:30|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|9
1731662560000|2024-11-15 09:22:40|56.69|56.39|56.74|56.44|56.74|56.44|56.68|56.38|13
1731662570000|2024-11-15 09:22:50|56.76|56.46|56.76|56.46|56.77|56.47|56.75|56.45|11
1731662580000|2024-11-15 09:23:00|56.8|56.5|56.86|56.56|56.87|56.57|56.8|56.5|12
1731662590000|2024-11-15 09:23:10|56.87|56.57|56.95|56.65|56.95|56.65|56.86|56.56|9
1731662600000|2024-11-15 09:23:20|56.94|56.64|56.94|56.64|56.96|56.66|56.93|56.63|12
1731662610000|2024-11-15 09:23:30|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731662620000|2024-11-15 09:23:40|56.94|56.64|56.94|56.64|56.96|56.66|56.94|56.64|4
1731662630000|2024-11-15 09:23:50|56.93|56.63|56.91|56.61|56.96|56.66|56.91|56.61|8
1731662640000|2024-11-15 09:24:00|56.92|56.62|56.95|56.65|56.96|56.66|56.92|56.62|8
1731662650000|2024-11-15 09:24:10|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731662660000|2024-11-15 09:24:20|56.92|56.62|56.93|56.63|56.93|56.63|56.92|56.62|2
1731662670000|2024-11-15 09:24:30|56.92|56.62|56.93|56.63|56.93|56.63|56.91|56.61|6
1731662680000|2024-11-15 09:24:40|56.94|56.64|56.95|56.65|56.95|56.65|56.94|56.64|4
1731662690000|2024-11-15 09:24:50|56.94|56.64|56.94|56.64|56.95|56.65|56.94|56.64|5
1731662700000|2024-11-15 09:25:00|56.93|56.63|56.93|56.63|56.94|56.64|56.91|56.61|8
1731662710000|2024-11-15 09:25:10|56.92|56.62|56.94|56.64|56.95|56.65|56.92|56.62|10
1731662720000|2024-11-15 09:25:20|56.95|56.65|56.93|56.63|56.96|56.66|56.93|56.63|4
1731662730000|2024-11-15 09:25:30|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|3
1731662740000|2024-11-15 09:25:40|56.95|56.65|57|56.7|57|56.7|56.95|56.65|6
1731662750000|2024-11-15 09:25:50|57.01|56.71|57.1|56.8|57.1|56.8|57.01|56.71|11
1731662760000|2024-11-15 09:26:00|57.11|56.81|57.2|56.9|57.2|56.9|57.11|56.81|6
1731662780000|2024-11-15 09:26:20|57.14|56.84|57.12|56.82|57.14|56.84|57.1|56.8|6
1731662790000|2024-11-15 09:26:30|57.14|56.84|57.15|56.85|57.15|56.85|57.13|56.83|4
1731662800000|2024-11-15 09:26:40|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|4
1731662810000|2024-11-15 09:26:50|57.1|56.8|57.12|56.82|57.12|56.82|57.1|56.8|3
1731662820000|2024-11-15 09:27:00|57.08|56.78|57.02|56.72|57.08|56.78|57.02|56.72|5
1731662830000|2024-11-15 09:27:10|57.01|56.71|57.06|56.76|57.06|56.76|56.99|56.69|10
1731662840000|2024-11-15 09:27:20|57.05|56.75|57.03|56.73|57.05|56.75|57.03|56.73|3
1731662850000|2024-11-15 09:27:30|57.05|56.75|57.04|56.74|57.05|56.75|57.04|56.74|2
1731662860000|2024-11-15 09:27:40|57|56.7|57|56.7|57|56.7|57|56.7|1
1731662870000|2024-11-15 09:27:50|57.02|56.72|57.04|56.74|57.04|56.74|57.02|56.72|3
1731662880000|2024-11-15 09:28:00|57.05|56.75|57.13|56.83|57.13|56.83|57.05|56.75|15
1731662890000|2024-11-15 09:28:10|57.14|56.84|57.12|56.82|57.15|56.85|57.12|56.82|4
1731662910000|2024-11-15 09:28:30|57.13|56.83|57.12|56.82|57.17|56.87|57.12|56.82|11
1731662920000|2024-11-15 09:28:40|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731662930000|2024-11-15 09:28:50|57.13|56.83|57.14|56.84|57.14|56.84|57.12|56.82|5
1731662940000|2024-11-15 09:29:00|57.15|56.85|57.16|56.86|57.17|56.87|57.15|56.85|3
1731662950000|2024-11-15 09:29:10|57.15|56.85|57.21|56.91|57.21|56.91|57.15|56.85|7
1731662960000|2024-11-15 09:29:20|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|2
1731662970000|2024-11-15 09:29:30|57.22|56.92|57.2|56.9|57.22|56.92|57.17|56.87|6
1731662980000|2024-11-15 09:29:40|57.19|56.89|57.16|56.86|57.19|56.89|57.15|56.85|6
1731662990000|2024-11-15 09:29:50|57.15|56.85|57.17|56.87|57.17|56.87|57.15|56.85|7
1731663000000|2024-11-15 09:30:00|57.16|56.86|57.13|56.83|57.16|56.86|57.13|56.83|7
1731663010000|2024-11-15 09:30:10|57.14|56.84|57.15|56.85|57.16|56.86|57.12|56.82|13
1731663020000|2024-11-15 09:30:20|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|5
1731663030000|2024-11-15 09:30:30|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|7
1731663040000|2024-11-15 09:30:40|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|8
1731663050000|2024-11-15 09:30:50|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|2
1731663070000|2024-11-15 09:31:10|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731663080000|2024-11-15 09:31:20|57.19|56.89|57.15|56.85|57.21|56.91|57.11|56.81|10
1731663090000|2024-11-15 09:31:30|57.16|56.86|57.17|56.87|57.17|56.87|57.16|56.86|4
1731663100000|2024-11-15 09:31:40|57.18|56.88|57.22|56.92|57.22|56.92|57.18|56.88|3
1731663110000|2024-11-15 09:31:50|57.23|56.93|57.26|56.96|57.31|57.01|57.23|56.93|10
1731663120000|2024-11-15 09:32:00|57.24|56.94|57.25|56.95|57.25|56.95|57.23|56.93|4
1731663130000|2024-11-15 09:32:10|57.26|56.96|57.29|56.99|57.3|57|57.26|56.96|8
1731663140000|2024-11-15 09:32:20|57.28|56.98|57.23|56.93|57.28|56.98|57.23|56.93|5
1731663150000|2024-11-15 09:32:30|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1731663160000|2024-11-15 09:32:40|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1731663170000|2024-11-15 09:32:50|57.23|56.93|57.24|56.94|57.24|56.94|57.21|56.91|8
1731663180000|2024-11-15 09:33:00|57.23|56.93|57.19|56.89|57.23|56.93|57.16|56.86|9
1731663190000|2024-11-15 09:33:10|57.18|56.88|57.15|56.85|57.19|56.89|57.15|56.85|8
1731663200000|2024-11-15 09:33:20|57.14|56.84|57.21|56.91|57.21|56.91|57.14|56.84|12
1731663210000|2024-11-15 09:33:30|57.22|56.92|57.22|56.92|57.23|56.93|57.21|56.91|7
1731663220000|2024-11-15 09:33:40|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|6
1731663230000|2024-11-15 09:33:50|57.21|56.91|57.22|56.92|57.22|56.92|57.18|56.88|8
1731663240000|2024-11-15 09:34:00|57.21|56.91|57.22|56.92|57.22|56.92|57.19|56.89|6
1731663260000|2024-11-15 09:34:20|57.19|56.89|57.16|56.86|57.19|56.89|57.16|56.86|4
1731663270000|2024-11-15 09:34:30|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|3
1731663280000|2024-11-15 09:34:40|57.18|56.88|57.2|56.9|57.2|56.9|57.17|56.87|5
1731663290000|2024-11-15 09:34:50|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1731663300000|2024-11-15 09:35:00|57.25|56.95|57.32|57.02|57.33|57.03|57.25|56.95|10
1731663310000|2024-11-15 09:35:10|57.33|57.03|57.33|57.03|57.34|57.04|57.32|57.02|7
1731663320000|2024-11-15 09:35:20|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|9
1731663330000|2024-11-15 09:35:30|57.26|56.96|57.25|56.95|57.26|56.96|57.23|56.93|8
1731663340000|2024-11-15 09:35:40|57.26|56.96|57.3|57|57.3|57|57.26|56.96|7
1731663350000|2024-11-15 09:35:50|57.31|57.01|57.29|56.99|57.33|57.03|57.28|56.98|13
1731663360000|2024-11-15 09:36:00|57.3|57|57.25|56.95|57.3|57|57.25|56.95|9
1731663370000|2024-11-15 09:36:10|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|3
1731663380000|2024-11-15 09:36:20|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1731663390000|2024-11-15 09:36:30|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1731663400000|2024-11-15 09:36:40|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|6
1731663410000|2024-11-15 09:36:50|57.26|56.96|57.3|57|57.3|57|57.26|56.96|7
1731663420000|2024-11-15 09:37:00|57.28|56.98|57.28|56.98|57.3|57|57.27|56.97|8
1731663430000|2024-11-15 09:37:10|57.26|56.96|57.25|56.95|57.26|56.96|57.24|56.94|6
1731663440000|2024-11-15 09:37:20|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731663450000|2024-11-15 09:37:30|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1731663460000|2024-11-15 09:37:40|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|2
1731663470000|2024-11-15 09:37:50|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731663480000|2024-11-15 09:38:00|57.24|56.94|57.24|56.94|57.26|56.96|57.23|56.93|5
1731663490000|2024-11-15 09:38:10|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|2
1731663500000|2024-11-15 09:38:20|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|6
1731663510000|2024-11-15 09:38:30|57.24|56.94|57.24|56.94|57.25|56.95|57.24|56.94|5
1731663520000|2024-11-15 09:38:40|57.22|56.92|57.22|56.92|57.22|56.92|57.2|56.9|6
1731663530000|2024-11-15 09:38:50|57.23|56.93|57.21|56.91|57.23|56.93|57.2|56.9|4
1731663540000|2024-11-15 09:39:00|57.22|56.92|57.27|56.97|57.27|56.97|57.22|56.92|6
1731663550000|2024-11-15 09:39:10|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1731663570000|2024-11-15 09:39:30|57.25|56.95|57.25|56.95|57.25|56.95|57.24|56.94|3
1731663580000|2024-11-15 09:39:40|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|6
1731663590000|2024-11-15 09:39:50|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1731663600000|2024-11-15 09:40:00|57.23|56.93|57.18|56.88|57.23|56.93|57.18|56.88|4
1731663610000|2024-11-15 09:40:10|57.13|56.83|57.07|56.77|57.13|56.83|57.07|56.77|9
1731663620000|2024-11-15 09:40:20|57.08|56.78|57.07|56.77|57.09|56.79|57.07|56.77|4
1731663630000|2024-11-15 09:40:30|57.05|56.75|57.07|56.77|57.07|56.77|57.03|56.73|7
1731663640000|2024-11-15 09:40:40|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|3
1731663650000|2024-11-15 09:40:50|57.04|56.74|57.03|56.73|57.04|56.74|57.03|56.73|4
1731663660000|2024-11-15 09:41:00|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|4
1731663670000|2024-11-15 09:41:10|57.07|56.77|57.07|56.77|57.08|56.78|57.07|56.77|3
1731663690000|2024-11-15 09:41:30|57.08|56.78|57.07|56.77|57.1|56.8|57.06|56.76|7
1731663700000|2024-11-15 09:41:40|57.08|56.78|57.09|56.79|57.09|56.79|57.06|56.76|14
1731663710000|2024-11-15 09:41:50|57.08|56.78|57.05|56.75|57.09|56.79|57.05|56.75|6
1731663720000|2024-11-15 09:42:00|57.04|56.74|57.07|56.77|57.07|56.77|57.04|56.74|3
1731663730000|2024-11-15 09:42:10|57.08|56.78|57.07|56.77|57.1|56.8|57.07|56.77|5
1731663740000|2024-11-15 09:42:20|57.08|56.78|57.06|56.76|57.1|56.8|57.06|56.76|8
1731663750000|2024-11-15 09:42:30|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|3
1731663760000|2024-11-15 09:42:40|57.06|56.76|57.05|56.75|57.06|56.76|57.04|56.74|4
1731663770000|2024-11-15 09:42:50|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|2
1731663780000|2024-11-15 09:43:00|57.06|56.76|57.14|56.84|57.14|56.84|57.05|56.75|10
1731663790000|2024-11-15 09:43:10|57.13|56.83|57.14|56.84|57.15|56.85|57.13|56.83|6
1731663800000|2024-11-15 09:43:20|57.15|56.85|57.15|56.85|57.15|56.85|57.14|56.84|5
1731663810000|2024-11-15 09:43:30|57.14|56.84|57.13|56.83|57.15|56.85|57.13|56.83|3
1731663820000|2024-11-15 09:43:40|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731663830000|2024-11-15 09:43:50|57.13|56.83|57.13|56.83|57.15|56.85|57.13|56.83|7
1731663840000|2024-11-15 09:44:00|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|3
1731663850000|2024-11-15 09:44:10|57.12|56.82|57.08|56.78|57.12|56.82|57.08|56.78|5
1731663860000|2024-11-15 09:44:20|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|3
1731663870000|2024-11-15 09:44:30|57.03|56.73|57.08|56.78|57.08|56.78|57.03|56.73|7
1731663880000|2024-11-15 09:44:40|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|3
1731663890000|2024-11-15 09:44:50|57.06|56.76|57.08|56.78|57.08|56.78|57.06|56.76|2
1731663900000|2024-11-15 09:45:00|57.11|56.81|57.13|56.83|57.14|56.84|57.11|56.81|5
1731663910000|2024-11-15 09:45:10|57.14|56.84|57.17|56.87|57.17|56.87|57.14|56.84|8
1731663920000|2024-11-15 09:45:20|57.18|56.88|57.24|56.94|57.24|56.94|57.18|56.88|5
1731663930000|2024-11-15 09:45:30|57.25|56.95|57.26|56.96|57.27|56.97|57.24|56.94|7
1731663940000|2024-11-15 09:45:40|57.27|56.97|57.17|56.87|57.27|56.97|57.16|56.86|8
1731663950000|2024-11-15 09:45:50|57.18|56.88|57.18|56.88|57.18|56.88|57.15|56.85|8
1731663960000|2024-11-15 09:46:00|57.16|56.86|57.17|56.87|57.23|56.93|57.16|56.86|9
1731663970000|2024-11-15 09:46:10|57.18|56.88|57.25|56.95|57.25|56.95|57.18|56.88|8
1731663980000|2024-11-15 09:46:20|57.26|56.96|57.22|56.92|57.27|56.97|57.21|56.91|12
1731663990000|2024-11-15 09:46:30|57.23|56.93|57.25|56.95|57.26|56.96|57.22|56.92|6
1731664000000|2024-11-15 09:46:40|57.24|56.94|57.24|56.94|57.24|56.94|57.22|56.92|7
1731664010000|2024-11-15 09:46:50|57.25|56.95|57.27|56.97|57.28|56.98|57.24|56.94|7
1731664020000|2024-11-15 09:47:00|57.25|56.95|57.25|56.95|57.28|56.98|57.25|56.95|6
1731664030000|2024-11-15 09:47:10|57.26|56.96|57.24|56.94|57.26|56.96|57.2|56.9|8
1731664040000|2024-11-15 09:47:20|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|13
1731664050000|2024-11-15 09:47:30|57.22|56.92|57.17|56.87|57.23|56.93|57.16|56.86|9
1731664060000|2024-11-15 09:47:40|57.18|56.88|57.15|56.85|57.2|56.9|57.15|56.85|10
1731664070000|2024-11-15 09:47:50|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|5
1731664080000|2024-11-15 09:48:00|57.13|56.83|57.15|56.85|57.16|56.86|57.12|56.82|10
1731664090000|2024-11-15 09:48:10|57.16|56.86|57.16|56.86|57.21|56.91|57.16|56.86|11
1731664100000|2024-11-15 09:48:20|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|4
1731664110000|2024-11-15 09:48:30|57.17|56.87|57.14|56.84|57.17|56.87|57.14|56.84|6
1731664120000|2024-11-15 09:48:40|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1731664130000|2024-11-15 09:48:50|57.16|56.86|57.17|56.87|57.18|56.88|57.16|56.86|8
1731664140000|2024-11-15 09:49:00|57.18|56.88|57.25|56.95|57.25|56.95|57.16|56.86|10
1731664150000|2024-11-15 09:49:10|57.26|56.96|57.24|56.94|57.29|56.99|57.23|56.93|13
1731664160000|2024-11-15 09:49:20|57.23|56.93|57.23|56.93|57.25|56.95|57.22|56.92|8
1731664170000|2024-11-15 09:49:30|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|6
1731664180000|2024-11-15 09:49:40|57.26|56.96|57.34|57.04|57.35|57.05|57.26|56.96|5
1731664190000|2024-11-15 09:49:50|57.31|57.01|57.34|57.04|57.36|57.06|57.3|57|8
1731664200000|2024-11-15 09:50:00|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731664210000|2024-11-15 09:50:10|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|4
1731664220000|2024-11-15 09:50:20|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|8
1731664230000|2024-11-15 09:50:30|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1731664240000|2024-11-15 09:50:40|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|4
1731664250000|2024-11-15 09:50:50|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|2
1731664260000|2024-11-15 09:51:00|57.39|57.09|57.47|57.17|57.47|57.17|57.39|57.09|6
1731664270000|2024-11-15 09:51:10|57.48|57.18|57.48|57.18|57.53|57.23|57.48|57.18|14
1731664280000|2024-11-15 09:51:20|57.46|57.16|57.48|57.18|57.51|57.21|57.46|57.16|13
1731664290000|2024-11-15 09:51:30|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|6
1731664300000|2024-11-15 09:51:40|57.49|57.19|57.46|57.16|57.5|57.2|57.46|57.16|6
1731664320000|2024-11-15 09:52:00|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|4
1731664330000|2024-11-15 09:52:10|57.45|57.15|57.51|57.21|57.51|57.21|57.45|57.15|11
1731664340000|2024-11-15 09:52:20|57.5|57.2|57.47|57.17|57.53|57.23|57.46|57.16|11
1731664350000|2024-11-15 09:52:30|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|2
1731664360000|2024-11-15 09:52:40|57.46|57.16|57.38|57.08|57.46|57.16|57.38|57.08|7
1731664370000|2024-11-15 09:52:50|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731664380000|2024-11-15 09:53:00|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731664390000|2024-11-15 09:53:10|57.39|57.09|57.52|57.22|57.52|57.22|57.39|57.09|8
1731664400000|2024-11-15 09:53:20|57.53|57.23|57.48|57.18|57.53|57.23|57.48|57.18|6
1731664410000|2024-11-15 09:53:30|57.46|57.16|57.49|57.19|57.49|57.19|57.45|57.15|9
1731664420000|2024-11-15 09:53:40|57.51|57.21|57.53|57.23|57.54|57.24|57.49|57.19|12
1731664430000|2024-11-15 09:53:50|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|3
1731664440000|2024-11-15 09:54:00|57.48|57.18|57.47|57.17|57.48|57.18|57.44|57.14|5
1731664450000|2024-11-15 09:54:10|57.48|57.18|57.48|57.18|57.48|57.18|57.46|57.16|11
1731664460000|2024-11-15 09:54:20|57.49|57.19|57.48|57.18|57.52|57.22|57.48|57.18|7
1731664470000|2024-11-15 09:54:30|57.47|57.17|57.48|57.18|57.49|57.19|57.46|57.16|15
1731664480000|2024-11-15 09:54:40|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1731664490000|2024-11-15 09:54:50|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1731664500000|2024-11-15 09:55:00|57.48|57.18|57.5|57.2|57.52|57.22|57.48|57.18|8
1731664510000|2024-11-15 09:55:10|57.49|57.19|57.54|57.24|57.54|57.24|57.49|57.19|10
1731664520000|2024-11-15 09:55:20|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1731664530000|2024-11-15 09:55:30|57.53|57.23|57.56|57.26|57.56|57.26|57.53|57.23|8
1731664540000|2024-11-15 09:55:40|57.55|57.25|57.54|57.24|57.55|57.25|57.53|57.23|6
1731664550000|2024-11-15 09:55:50|57.53|57.23|57.47|57.17|57.53|57.23|57.45|57.15|12
1731664560000|2024-11-15 09:56:00|57.48|57.18|57.47|57.17|57.48|57.18|57.46|57.16|10
1731664570000|2024-11-15 09:56:10|57.53|57.23|57.48|57.18|57.54|57.24|57.47|57.17|9
1731664580000|2024-11-15 09:56:20|57.49|57.19|57.53|57.23|57.53|57.23|57.49|57.19|5
1731664590000|2024-11-15 09:56:30|57.49|57.19|57.53|57.23|57.54|57.24|57.49|57.19|4
1731664600000|2024-11-15 09:56:40|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1731664610000|2024-11-15 09:56:50|57.48|57.18|57.48|57.18|57.49|57.19|57.47|57.17|7
1731664620000|2024-11-15 09:57:00|57.47|57.17|57.49|57.19|57.5|57.2|57.46|57.16|7
1731664630000|2024-11-15 09:57:10|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|7
1731664640000|2024-11-15 09:57:20|57.49|57.19|57.48|57.18|57.49|57.19|57.47|57.17|11
1731664650000|2024-11-15 09:57:30|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|7
1731664660000|2024-11-15 09:57:40|57.48|57.18|57.46|57.16|57.48|57.18|57.46|57.16|3
1731664670000|2024-11-15 09:57:50|57.45|57.15|57.48|57.18|57.48|57.18|57.45|57.15|7
1731664680000|2024-11-15 09:58:00|57.47|57.17|57.44|57.14|57.47|57.17|57.44|57.14|6
1731664690000|2024-11-15 09:58:10|57.45|57.15|57.4|57.1|57.45|57.15|57.39|57.09|9
1731664700000|2024-11-15 09:58:20|57.39|57.09|57.44|57.14|57.44|57.14|57.39|57.09|8
1731664710000|2024-11-15 09:58:30|57.43|57.13|57.4|57.1|57.44|57.14|57.39|57.09|5
1731664720000|2024-11-15 09:58:40|57.39|57.09|57.4|57.1|57.4|57.1|57.39|57.09|2
1731664730000|2024-11-15 09:58:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|3
1731664740000|2024-11-15 09:59:00|57.4|57.1|57.45|57.15|57.47|57.17|57.39|57.09|9
1731664750000|2024-11-15 09:59:10|57.44|57.14|57.39|57.09|57.44|57.14|57.39|57.09|3
1731664760000|2024-11-15 09:59:20|57.4|57.1|57.39|57.09|57.4|57.1|57.38|57.08|6
1731664770000|2024-11-15 09:59:30|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1731664780000|2024-11-15 09:59:40|57.45|57.15|57.55|57.25|57.55|57.25|57.45|57.15|8
1731664790000|2024-11-15 09:59:50|57.56|57.26|57.48|57.18|57.56|57.26|57.48|57.18|5
1731664800000|2024-11-15 10:00:00|57.49|57.19|57.47|57.17|57.55|57.25|57.47|57.17|9
1731664810000|2024-11-15 10:00:10|57.48|57.18|57.55|57.25|57.56|57.26|57.46|57.16|9
1731664820000|2024-11-15 10:00:20|57.54|57.24|57.71|57.41|57.71|57.41|57.54|57.24|8
1731664830000|2024-11-15 10:00:30|57.72|57.42|57.87|57.57|57.87|57.57|57.72|57.42|8
1731664840000|2024-11-15 10:00:40|57.86|57.56|57.77|57.47|57.86|57.56|57.76|57.46|9
1731664850000|2024-11-15 10:00:50|57.76|57.46|57.75|57.45|57.76|57.46|57.74|57.44|6
1731664860000|2024-11-15 10:01:00|57.74|57.44|57.76|57.46|57.77|57.47|57.72|57.42|8
1731664870000|2024-11-15 10:01:10|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|6
1731664890000|2024-11-15 10:01:30|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1731664900000|2024-11-15 10:01:40|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|5
1731664910000|2024-11-15 10:01:50|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731664920000|2024-11-15 10:02:00|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731664930000|2024-11-15 10:02:10|57.74|57.44|57.74|57.44|57.76|57.46|57.74|57.44|5
1731664940000|2024-11-15 10:02:20|57.75|57.45|57.75|57.45|57.77|57.47|57.75|57.45|4
1731664950000|2024-11-15 10:02:30|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|5
1731664960000|2024-11-15 10:02:40|57.75|57.45|57.85|57.55|57.85|57.55|57.74|57.44|5
1731664970000|2024-11-15 10:02:50|57.86|57.56|57.85|57.55|57.86|57.56|57.85|57.55|2
1731664980000|2024-11-15 10:03:00|57.84|57.54|57.85|57.55|57.86|57.56|57.84|57.54|6
1731664990000|2024-11-15 10:03:10|57.86|57.56|57.85|57.55|57.87|57.57|57.85|57.55|4
1731665000000|2024-11-15 10:03:20|57.87|57.57|57.87|57.57|57.87|57.57|57.86|57.56|5
1731665010000|2024-11-15 10:03:30|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|3
1731665020000|2024-11-15 10:03:40|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731665030000|2024-11-15 10:03:50|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1731665040000|2024-11-15 10:04:00|57.86|57.56|57.86|57.56|57.86|57.56|57.85|57.55|7
1731665050000|2024-11-15 10:04:10|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|5
1731665060000|2024-11-15 10:04:20|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|5
1731665070000|2024-11-15 10:04:30|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1731665080000|2024-11-15 10:04:40|57.82|57.52|58.05|57.75|58.05|57.75|57.77|57.47|14
1731665090000|2024-11-15 10:04:50|58.06|57.76|58.06|57.76|58.07|57.77|58.03|57.73|12
1731665100000|2024-11-15 10:05:00|58.07|57.77|58.12|57.82|58.12|57.82|58.06|57.76|5
1731665110000|2024-11-15 10:05:10|58.13|57.83|58.13|57.83|58.16|57.86|58.12|57.82|11
1731665120000|2024-11-15 10:05:20|58.12|57.82|58.13|57.83|58.14|57.84|58.11|57.81|7
1731665130000|2024-11-15 10:05:30|58.12|57.82|58.06|57.76|58.12|57.82|58.06|57.76|4
1731665140000|2024-11-15 10:05:40|58.02|57.72|58.16|57.86|58.18|57.88|58.02|57.72|11
1731665150000|2024-11-15 10:05:50|58.15|57.85|58.25|57.95|58.25|57.95|58.15|57.85|8
1731665160000|2024-11-15 10:06:00|58.26|57.96|58.23|57.93|58.26|57.96|58.16|57.86|17
1731665170000|2024-11-15 10:06:10|58.22|57.92|58.14|57.84|58.24|57.94|58.14|57.84|10
1731665180000|2024-11-15 10:06:20|58.16|57.86|58.14|57.84|58.16|57.86|58.13|57.83|7
1731665190000|2024-11-15 10:06:30|58.13|57.83|58.14|57.84|58.14|57.84|58.12|57.82|4
1731665200000|2024-11-15 10:06:40|58.15|57.85|58.13|57.83|58.15|57.85|58.13|57.83|3
1731665210000|2024-11-15 10:06:50|58.14|57.84|58.12|57.82|58.14|57.84|58.11|57.81|5
1731665220000|2024-11-15 10:07:00|58.13|57.83|57.96|57.66|58.14|57.84|57.95|57.65|15
1731665230000|2024-11-15 10:07:10|57.95|57.65|57.95|57.65|57.96|57.66|57.95|57.65|5
1731665240000|2024-11-15 10:07:20|57.96|57.66|57.96|57.66|58.02|57.72|57.95|57.65|16
1731665250000|2024-11-15 10:07:30|57.97|57.67|57.93|57.63|57.98|57.68|57.93|57.63|9
1731665260000|2024-11-15 10:07:40|57.95|57.65|57.86|57.56|57.95|57.65|57.86|57.56|10
1731665270000|2024-11-15 10:07:50|57.85|57.55|57.84|57.54|57.85|57.55|57.82|57.52|8
1731665280000|2024-11-15 10:08:00|57.85|57.55|57.78|57.48|57.86|57.56|57.78|57.48|7
1731665290000|2024-11-15 10:08:10|57.76|57.46|57.77|57.47|57.84|57.54|57.76|57.46|8
1731665300000|2024-11-15 10:08:20|57.76|57.46|57.74|57.44|57.76|57.46|57.73|57.43|5
1731665310000|2024-11-15 10:08:30|57.73|57.43|57.74|57.44|57.75|57.45|57.72|57.42|9
1731665320000|2024-11-15 10:08:40|57.75|57.45|57.72|57.42|57.75|57.45|57.72|57.42|6
1731665340000|2024-11-15 10:09:00|57.74|57.44|57.74|57.44|57.74|57.44|57.72|57.42|5
1731665350000|2024-11-15 10:09:10|57.75|57.45|57.78|57.48|57.85|57.55|57.74|57.44|8
1731665360000|2024-11-15 10:09:20|57.77|57.47|57.77|57.47|57.78|57.48|57.77|57.47|3
1731665370000|2024-11-15 10:09:30|57.76|57.46|57.72|57.42|57.76|57.46|57.72|57.42|6
1731665380000|2024-11-15 10:09:40|57.71|57.41|57.66|57.36|57.72|57.42|57.66|57.36|9
1731665390000|2024-11-15 10:09:50|57.67|57.37|57.63|57.33|57.67|57.37|57.62|57.32|5
1731665400000|2024-11-15 10:10:00|57.64|57.34|57.65|57.35|57.66|57.36|57.63|57.33|10
1731665410000|2024-11-15 10:10:10|57.67|57.37|57.75|57.45|57.75|57.45|57.66|57.36|7
1731665420000|2024-11-15 10:10:20|57.74|57.44|57.74|57.44|57.75|57.45|57.71|57.41|11
1731665430000|2024-11-15 10:10:30|57.73|57.43|57.74|57.44|57.74|57.44|57.72|57.42|4
1731665440000|2024-11-15 10:10:40|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1731665450000|2024-11-15 10:10:50|57.74|57.44|57.72|57.42|57.74|57.44|57.66|57.36|9
1731665460000|2024-11-15 10:11:00|57.71|57.41|57.65|57.35|57.71|57.41|57.64|57.34|4
1731665470000|2024-11-15 10:11:10|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|9
1731665480000|2024-11-15 10:11:20|57.62|57.32|57.55|57.25|57.62|57.32|57.55|57.25|7
1731665490000|2024-11-15 10:11:30|57.56|57.26|57.64|57.34|57.64|57.34|57.56|57.26|5
1731665500000|2024-11-15 10:11:40|57.65|57.35|57.64|57.34|57.65|57.35|57.63|57.33|4
1731665520000|2024-11-15 10:12:00|57.63|57.33|57.55|57.25|57.63|57.33|57.55|57.25|9
1731665530000|2024-11-15 10:12:10|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|8
1731665540000|2024-11-15 10:12:20|57.58|57.28|57.62|57.32|57.63|57.33|57.58|57.28|15
1731665550000|2024-11-15 10:12:30|57.63|57.33|57.57|57.27|57.64|57.34|57.57|57.27|8
1731665560000|2024-11-15 10:12:40|57.58|57.28|57.63|57.33|57.64|57.34|57.58|57.28|6
1731665570000|2024-11-15 10:12:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731665580000|2024-11-15 10:13:00|57.64|57.34|57.65|57.35|57.65|57.35|57.63|57.33|4
1731665590000|2024-11-15 10:13:10|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|5
1731665600000|2024-11-15 10:13:20|57.67|57.37|57.64|57.34|57.71|57.41|57.64|57.34|7
1731665610000|2024-11-15 10:13:30|57.63|57.33|57.58|57.28|57.63|57.33|57.56|57.26|15
1731665620000|2024-11-15 10:13:40|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731665630000|2024-11-15 10:13:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731665640000|2024-11-15 10:14:00|57.55|57.25|57.49|57.19|57.55|57.25|57.48|57.18|4
1731665650000|2024-11-15 10:14:10|57.47|57.17|57.53|57.23|57.53|57.23|57.47|57.17|7
1731665660000|2024-11-15 10:14:20|57.54|57.24|57.55|57.25|57.55|57.25|57.53|57.23|4
1731665670000|2024-11-15 10:14:30|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1731665690000|2024-11-15 10:14:50|57.56|57.26|57.56|57.26|57.56|57.26|57.56|57.26|1
1731665700000|2024-11-15 10:15:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1731665710000|2024-11-15 10:15:10|57.53|57.23|57.47|57.17|57.53|57.23|57.46|57.16|4
1731665720000|2024-11-15 10:15:20|57.46|57.16|57.47|57.17|57.48|57.18|57.45|57.15|8
1731665730000|2024-11-15 10:15:30|57.48|57.18|57.43|57.13|57.48|57.18|57.43|57.13|6
1731665740000|2024-11-15 10:15:40|57.42|57.12|57.48|57.18|57.48|57.18|57.42|57.12|9
1731665750000|2024-11-15 10:15:50|57.47|57.17|57.43|57.13|57.47|57.17|57.43|57.13|7
1731665760000|2024-11-15 10:16:00|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1731665770000|2024-11-15 10:16:10|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|4
1731665780000|2024-11-15 10:16:20|57.46|57.16|57.46|57.16|57.47|57.17|57.45|57.15|5
1731665790000|2024-11-15 10:16:30|57.47|57.17|57.46|57.16|57.48|57.18|57.46|57.16|5
1731665800000|2024-11-15 10:16:40|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1731665810000|2024-11-15 10:16:50|57.45|57.15|57.43|57.13|57.45|57.15|57.43|57.13|5
1731665820000|2024-11-15 10:17:00|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1731665830000|2024-11-15 10:17:10|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|6
1731665860000|2024-11-15 10:17:40|57.38|57.08|57.44|57.14|57.44|57.14|57.38|57.08|5
1731665870000|2024-11-15 10:17:50|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1731665880000|2024-11-15 10:18:00|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1731665890000|2024-11-15 10:18:10|57.43|57.13|57.38|57.08|57.43|57.13|57.37|57.07|6
1731665900000|2024-11-15 10:18:20|57.37|57.07|57.35|57.05|57.38|57.08|57.35|57.05|9
1731665910000|2024-11-15 10:18:30|57.36|57.06|57.35|57.05|57.38|57.08|57.35|57.05|6
1731665920000|2024-11-15 10:18:40|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731665930000|2024-11-15 10:18:50|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1731665940000|2024-11-15 10:19:00|57.36|57.06|57.35|57.05|57.36|57.06|57.34|57.04|4
1731665950000|2024-11-15 10:19:10|57.34|57.04|57.34|57.04|57.36|57.06|57.34|57.04|7
1731665960000|2024-11-15 10:19:20|57.35|57.05|57.36|57.06|57.36|57.06|57.35|57.05|4
1731665970000|2024-11-15 10:19:30|57.37|57.07|57.36|57.06|57.39|57.09|57.35|57.05|7
1731665990000|2024-11-15 10:19:50|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|5
1731666000000|2024-11-15 10:20:00|57.36|57.06|57.33|57.03|57.36|57.06|57.3|57|17
1731666010000|2024-11-15 10:20:10|57.32|57.02|57.3|57|57.32|57.02|57.3|57|3
1731666020000|2024-11-15 10:20:20|57.26|56.96|57.24|56.94|57.26|56.96|57.24|56.94|3
1731666030000|2024-11-15 10:20:30|57.25|56.95|57.25|56.95|57.27|56.97|57.25|56.95|9
1731666040000|2024-11-15 10:20:40|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1731666050000|2024-11-15 10:20:50|57.24|56.94|57.25|56.95|57.25|56.95|57.22|56.92|4
1731666060000|2024-11-15 10:21:00|57.26|56.96|57.34|57.04|57.35|57.05|57.26|56.96|8
1731666070000|2024-11-15 10:21:10|57.35|57.05|57.32|57.02|57.36|57.06|57.31|57.01|10
1731666080000|2024-11-15 10:21:20|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|6
1731666090000|2024-11-15 10:21:30|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|4
1731666100000|2024-11-15 10:21:40|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731666110000|2024-11-15 10:21:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731666120000|2024-11-15 10:22:00|57.35|57.05|57.36|57.06|57.36|57.06|57.34|57.04|4
1731666130000|2024-11-15 10:22:10|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731666140000|2024-11-15 10:22:20|57.33|57.03|57.25|56.95|57.33|57.03|57.24|56.94|9
1731666150000|2024-11-15 10:22:30|57.24|56.94|57.27|56.97|57.27|56.97|57.24|56.94|4
1731666160000|2024-11-15 10:22:40|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1731666170000|2024-11-15 10:22:50|57.24|56.94|57.26|56.96|57.26|56.96|57.24|56.94|5
1731666180000|2024-11-15 10:23:00|57.32|57.02|57.33|57.03|57.33|57.03|57.32|57.02|2
1731666190000|2024-11-15 10:23:10|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731666200000|2024-11-15 10:23:20|57.33|57.03|57.32|57.02|57.33|57.03|57.27|56.97|6
1731666210000|2024-11-15 10:23:30|57.33|57.03|57.33|57.03|57.33|57.03|57.32|57.02|5
1731666220000|2024-11-15 10:23:40|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|7
1731666230000|2024-11-15 10:23:50|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1731666240000|2024-11-15 10:24:00|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|2
1731666250000|2024-11-15 10:24:10|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|2
1731666260000|2024-11-15 10:24:20|57.23|56.93|57.23|56.93|57.23|56.93|57.23|56.93|1
1731666270000|2024-11-15 10:24:30|57.22|56.92|57.21|56.91|57.23|56.93|57.21|56.91|6
1731666280000|2024-11-15 10:24:40|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|5
1731666300000|2024-11-15 10:25:00|57.26|56.96|57.28|56.98|57.28|56.98|57.26|56.96|5
1731666310000|2024-11-15 10:25:10|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1731666320000|2024-11-15 10:25:20|57.26|56.96|57.33|57.03|57.34|57.04|57.26|56.96|10
1731666330000|2024-11-15 10:25:30|57.32|57.02|57.33|57.03|57.34|57.04|57.31|57.01|6
1731666340000|2024-11-15 10:25:40|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|3
1731666350000|2024-11-15 10:25:50|57.25|56.95|57.22|56.92|57.25|56.95|57.19|56.89|6
1731666360000|2024-11-15 10:26:00|57.23|56.93|57.21|56.91|57.23|56.93|57.21|56.91|4
1731666370000|2024-11-15 10:26:10|57.22|56.92|57.23|56.93|57.23|56.93|57.22|56.92|2
1731666380000|2024-11-15 10:26:20|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|4
1731666390000|2024-11-15 10:26:30|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731666420000|2024-11-15 10:27:00|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|2
1731666440000|2024-11-15 10:27:20|57.26|56.96|57.26|56.96|57.33|57.03|57.26|56.96|8
1731666450000|2024-11-15 10:27:30|57.27|56.97|57.25|56.95|57.28|56.98|57.25|56.95|5
1731666460000|2024-11-15 10:27:40|57.26|56.96|57.32|57.02|57.33|57.03|57.26|56.96|8
1731666470000|2024-11-15 10:27:50|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1731666480000|2024-11-15 10:28:00|57.32|57.02|57.35|57.05|57.37|57.07|57.32|57.02|8
1731666490000|2024-11-15 10:28:10|57.36|57.06|57.37|57.07|57.38|57.08|57.35|57.05|6
1731666500000|2024-11-15 10:28:20|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|3
1731666510000|2024-11-15 10:28:30|57.35|57.05|57.32|57.02|57.36|57.06|57.32|57.02|8
1731666520000|2024-11-15 10:28:40|57.31|57.01|57.33|57.03|57.34|57.04|57.29|56.99|11
1731666530000|2024-11-15 10:28:50|57.32|57.02|57.25|56.95|57.32|57.02|57.25|56.95|12
1731666540000|2024-11-15 10:29:00|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1731666560000|2024-11-15 10:29:20|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1731666570000|2024-11-15 10:29:30|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|3
1731666580000|2024-11-15 10:29:40|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1731666590000|2024-11-15 10:29:50|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|3
1731666600000|2024-11-15 10:30:00|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|5
1731666610000|2024-11-15 10:30:10|57.22|56.92|57.33|57.03|57.34|57.04|57.22|56.92|13
1731666620000|2024-11-15 10:30:20|57.32|57.02|57.32|57.02|57.32|57.02|57.27|56.97|7
1731666630000|2024-11-15 10:30:30|57.31|57.01|57.34|57.04|57.36|57.06|57.31|57.01|8
1731666640000|2024-11-15 10:30:40|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731666650000|2024-11-15 10:30:50|57.34|57.04|57.34|57.04|57.35|57.05|57.33|57.03|5
1731666660000|2024-11-15 10:31:00|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|5
1731666670000|2024-11-15 10:31:10|57.35|57.05|57.27|56.97|57.35|57.05|57.24|56.94|10
1731666690000|2024-11-15 10:31:30|57.28|56.98|57.25|56.95|57.35|57.05|57.25|56.95|10
1731666700000|2024-11-15 10:31:40|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|6
1731666710000|2024-11-15 10:31:50|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1731666720000|2024-11-15 10:32:00|57.28|56.98|57.31|57.01|57.36|57.06|57.28|56.98|11
1731666730000|2024-11-15 10:32:10|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|6
1731666750000|2024-11-15 10:32:30|57.25|56.95|57.26|56.96|57.26|56.96|57.24|56.94|8
1731666760000|2024-11-15 10:32:40|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|3
1731666780000|2024-11-15 10:33:00|57.26|56.96|57.26|56.96|57.27|56.97|57.26|56.96|3
1731666790000|2024-11-15 10:33:10|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|5
1731666800000|2024-11-15 10:33:20|57.26|56.96|57.27|56.97|57.28|56.98|57.26|56.96|4
1731666820000|2024-11-15 10:33:40|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1731666830000|2024-11-15 10:33:50|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1731666840000|2024-11-15 10:34:00|57.25|56.95|57.23|56.93|57.25|56.95|57.22|56.92|5
1731666850000|2024-11-15 10:34:10|57.22|56.92|57.22|56.92|57.22|56.92|57.19|56.89|5
1731666860000|2024-11-15 10:34:20|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|6
1731666870000|2024-11-15 10:34:30|57.21|56.91|57.17|56.87|57.21|56.91|57.17|56.87|7
1731666880000|2024-11-15 10:34:40|57.16|56.86|57.24|56.94|57.24|56.94|57.16|56.86|4
1731666890000|2024-11-15 10:34:50|57.23|56.93|57.23|56.93|57.24|56.94|57.23|56.93|3
1731666900000|2024-11-15 10:35:00|57.24|56.94|57.24|56.94|57.24|56.94|57.23|56.93|3
1731666910000|2024-11-15 10:35:10|57.23|56.93|57.24|56.94|57.24|56.94|57.21|56.91|7
1731666920000|2024-11-15 10:35:20|57.26|56.96|57.26|56.96|57.26|56.96|57.25|56.95|5
1731666930000|2024-11-15 10:35:30|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1731666940000|2024-11-15 10:35:40|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731666950000|2024-11-15 10:35:50|57.26|56.96|57.27|56.97|57.28|56.98|57.25|56.95|9
1731666960000|2024-11-15 10:36:00|57.28|56.98|57.29|56.99|57.35|57.05|57.26|56.96|15
1731666970000|2024-11-15 10:36:10|57.31|57.01|57.27|56.97|57.34|57.04|57.27|56.97|8
1731666980000|2024-11-15 10:36:20|57.26|56.96|57.26|56.96|57.27|56.97|57.25|56.95|4
1731666990000|2024-11-15 10:36:30|57.25|56.95|57.31|57.01|57.33|57.03|57.25|56.95|8
1731667000000|2024-11-15 10:36:40|57.32|57.02|57.43|57.13|57.44|57.14|57.32|57.02|13
1731667010000|2024-11-15 10:36:50|57.44|57.14|57.43|57.13|57.44|57.14|57.41|57.11|8
1731667020000|2024-11-15 10:37:00|57.42|57.12|57.34|57.04|57.42|57.12|57.34|57.04|7
1731667030000|2024-11-15 10:37:10|57.32|57.02|57.34|57.04|57.34|57.04|57.32|57.02|3
1731667040000|2024-11-15 10:37:20|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|3
1731667050000|2024-11-15 10:37:30|57.33|57.03|57.34|57.04|57.36|57.06|57.33|57.03|8
1731667060000|2024-11-15 10:37:40|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|3
1731667070000|2024-11-15 10:37:50|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731667080000|2024-11-15 10:38:00|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|4
1731667090000|2024-11-15 10:38:10|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1731667100000|2024-11-15 10:38:20|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1731667110000|2024-11-15 10:38:30|57.31|57.01|57.33|57.03|57.34|57.04|57.31|57.01|5
1731667120000|2024-11-15 10:38:40|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1731667130000|2024-11-15 10:38:50|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1731667140000|2024-11-15 10:39:00|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|5
1731667150000|2024-11-15 10:39:10|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1731667160000|2024-11-15 10:39:20|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731667170000|2024-11-15 10:39:30|57.33|57.03|57.33|57.03|57.33|57.03|57.33|57.03|1
1731667180000|2024-11-15 10:39:40|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|4
1731667190000|2024-11-15 10:39:50|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|6
1731667200000|2024-11-15 10:40:00|57.32|57.02|57.33|57.03|57.34|57.04|57.32|57.02|3
1731667210000|2024-11-15 10:40:10|57.34|57.04|57.38|57.08|57.39|57.09|57.34|57.04|6
1731667220000|2024-11-15 10:40:20|57.37|57.07|57.41|57.11|57.46|57.16|57.37|57.07|11
1731667230000|2024-11-15 10:40:30|57.39|57.09|57.43|57.13|57.43|57.13|57.36|57.06|7
1731667240000|2024-11-15 10:40:40|57.42|57.12|57.42|57.12|57.43|57.13|57.39|57.09|9
1731667250000|2024-11-15 10:40:50|57.41|57.11|57.44|57.14|57.44|57.14|57.38|57.08|6
1731667260000|2024-11-15 10:41:00|57.43|57.13|57.39|57.09|57.43|57.13|57.39|57.09|3
1731667270000|2024-11-15 10:41:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|4
1731667280000|2024-11-15 10:41:20|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|8
1731667290000|2024-11-15 10:41:30|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|7
1731667300000|2024-11-15 10:41:40|57.37|57.07|57.39|57.09|57.45|57.15|57.37|57.07|9
1731667310000|2024-11-15 10:41:50|57.38|57.08|57.43|57.13|57.43|57.13|57.38|57.08|9
1731667320000|2024-11-15 10:42:00|57.44|57.14|57.46|57.16|57.47|57.17|57.44|57.14|3
1731667330000|2024-11-15 10:42:10|57.45|57.15|57.47|57.17|57.47|57.17|57.45|57.15|3
1731667340000|2024-11-15 10:42:20|57.46|57.16|57.44|57.14|57.47|57.17|57.44|57.14|6
1731667350000|2024-11-15 10:42:30|57.43|57.13|57.47|57.17|57.47|57.17|57.42|57.12|7
1731667360000|2024-11-15 10:42:40|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1731667370000|2024-11-15 10:42:50|57.45|57.15|57.46|57.16|57.48|57.18|57.44|57.14|5
1731667380000|2024-11-15 10:43:00|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1731667390000|2024-11-15 10:43:10|57.45|57.15|57.4|57.1|57.46|57.16|57.4|57.1|9
1731667400000|2024-11-15 10:43:20|57.39|57.09|57.36|57.06|57.4|57.1|57.36|57.06|6
1731667410000|2024-11-15 10:43:30|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|4
1731667420000|2024-11-15 10:43:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1731667440000|2024-11-15 10:44:00|57.34|57.04|57.33|57.03|57.35|57.05|57.33|57.03|4
1731667450000|2024-11-15 10:44:10|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|6
1731667460000|2024-11-15 10:44:20|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731667470000|2024-11-15 10:44:30|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|3
1731667480000|2024-11-15 10:44:40|57.38|57.08|57.42|57.12|57.42|57.12|57.38|57.08|5
1731667490000|2024-11-15 10:44:50|57.43|57.13|57.38|57.08|57.43|57.13|57.37|57.07|7
1731667510000|2024-11-15 10:45:10|57.36|57.06|57.37|57.07|57.39|57.09|57.36|57.06|7
1731667520000|2024-11-15 10:45:20|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731667530000|2024-11-15 10:45:30|57.37|57.07|57.4|57.1|57.42|57.12|57.37|57.07|7
1731667540000|2024-11-15 10:45:40|57.42|57.12|57.46|57.16|57.46|57.16|57.41|57.11|8
1731667550000|2024-11-15 10:45:50|57.47|57.17|57.47|57.17|57.49|57.19|57.47|57.17|6
1731667560000|2024-11-15 10:46:00|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1731667570000|2024-11-15 10:46:10|57.45|57.15|57.43|57.13|57.46|57.16|57.43|57.13|4
1731667580000|2024-11-15 10:46:20|57.42|57.12|57.45|57.15|57.45|57.15|57.42|57.12|5
1731667590000|2024-11-15 10:46:30|57.46|57.16|57.5|57.2|57.5|57.2|57.46|57.16|7
1731667600000|2024-11-15 10:46:40|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1731667610000|2024-11-15 10:46:50|57.5|57.2|57.47|57.17|57.51|57.21|57.47|57.17|4
1731667620000|2024-11-15 10:47:00|57.46|57.16|57.5|57.2|57.5|57.2|57.46|57.16|6
1731667630000|2024-11-15 10:47:10|57.51|57.21|57.47|57.17|57.52|57.22|57.47|57.17|6
1731667640000|2024-11-15 10:47:20|57.48|57.18|57.47|57.17|57.51|57.21|57.47|57.17|3
1731667650000|2024-11-15 10:47:30|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|2
1731667660000|2024-11-15 10:47:40|57.47|57.17|57.48|57.18|57.49|57.19|57.47|57.17|6
1731667670000|2024-11-15 10:47:50|57.47|57.17|57.5|57.2|57.51|57.21|57.47|57.17|6
1731667680000|2024-11-15 10:48:00|57.51|57.21|57.52|57.22|57.54|57.24|57.51|57.21|6
1731667690000|2024-11-15 10:48:10|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|5
1731667700000|2024-11-15 10:48:20|57.52|57.22|57.55|57.25|57.56|57.26|57.51|57.21|9
1731667710000|2024-11-15 10:48:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731667720000|2024-11-15 10:48:40|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1731667730000|2024-11-15 10:48:50|57.56|57.26|57.56|57.26|57.56|57.26|57.55|57.25|3
1731667740000|2024-11-15 10:49:00|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1731667760000|2024-11-15 10:49:20|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|2
1731667770000|2024-11-15 10:49:30|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731667780000|2024-11-15 10:49:40|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731667790000|2024-11-15 10:49:50|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731667800000|2024-11-15 10:50:00|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731667810000|2024-11-15 10:50:10|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|2
1731667820000|2024-11-15 10:50:20|57.53|57.23|57.55|57.25|57.55|57.25|57.53|57.23|2
1731667840000|2024-11-15 10:50:40|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|5
1731667850000|2024-11-15 10:50:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1731667860000|2024-11-15 10:51:00|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731667870000|2024-11-15 10:51:10|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|4
1731667880000|2024-11-15 10:51:20|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|5
1731667890000|2024-11-15 10:51:30|57.53|57.23|57.51|57.21|57.53|57.23|57.51|57.21|2
1731667900000|2024-11-15 10:51:40|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731667910000|2024-11-15 10:51:50|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1731667920000|2024-11-15 10:52:00|57.52|57.22|57.53|57.23|57.54|57.24|57.52|57.22|6
1731667930000|2024-11-15 10:52:10|57.54|57.24|57.53|57.23|57.54|57.24|57.52|57.22|4
1731667940000|2024-11-15 10:52:20|57.55|57.25|57.64|57.34|57.64|57.34|57.55|57.25|9
1731667960000|2024-11-15 10:52:40|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1731667970000|2024-11-15 10:52:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731667990000|2024-11-15 10:53:10|57.62|57.32|57.66|57.36|57.66|57.36|57.59|57.29|10
1731668000000|2024-11-15 10:53:20|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731668010000|2024-11-15 10:53:30|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731668020000|2024-11-15 10:53:40|57.66|57.36|57.66|57.36|57.66|57.36|57.65|57.35|5
1731668040000|2024-11-15 10:54:00|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|5
1731668050000|2024-11-15 10:54:10|57.73|57.43|57.71|57.41|57.75|57.45|57.71|57.41|6
1731668060000|2024-11-15 10:54:20|57.72|57.42|57.71|57.41|57.72|57.42|57.69|57.39|5
1731668080000|2024-11-15 10:54:40|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|3
1731668090000|2024-11-15 10:54:50|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731668110000|2024-11-15 10:55:10|57.73|57.43|57.8|57.5|57.8|57.5|57.73|57.43|7
1731668120000|2024-11-15 10:55:20|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731668130000|2024-11-15 10:55:30|57.76|57.46|57.76|57.46|57.76|57.46|57.73|57.43|8
1731668140000|2024-11-15 10:55:40|57.74|57.44|57.74|57.44|57.74|57.44|57.73|57.43|3
1731668150000|2024-11-15 10:55:50|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1731668160000|2024-11-15 10:56:00|57.75|57.45|57.8|57.5|57.81|57.51|57.75|57.45|7
1731668170000|2024-11-15 10:56:10|57.81|57.51|57.83|57.53|57.84|57.54|57.81|57.51|4
1731668180000|2024-11-15 10:56:20|57.84|57.54|57.76|57.46|57.84|57.54|57.76|57.46|4
1731668200000|2024-11-15 10:56:40|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|5
1731668210000|2024-11-15 10:56:50|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|5
1731668220000|2024-11-15 10:57:00|57.75|57.45|57.76|57.46|57.76|57.46|57.74|57.44|4
1731668230000|2024-11-15 10:57:10|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|5
1731668240000|2024-11-15 10:57:20|57.77|57.47|57.75|57.45|57.77|57.47|57.75|57.45|4
1731668250000|2024-11-15 10:57:30|57.77|57.47|57.77|57.47|57.77|57.47|57.76|57.46|3
1731668260000|2024-11-15 10:57:40|57.76|57.46|57.81|57.51|57.81|57.51|57.76|57.46|6
1731668270000|2024-11-15 10:57:50|57.8|57.5|57.81|57.51|57.81|57.51|57.8|57.5|2
1731668280000|2024-11-15 10:58:00|57.78|57.48|57.85|57.55|57.87|57.57|57.78|57.48|8
1731668290000|2024-11-15 10:58:10|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|2
1731668300000|2024-11-15 10:58:20|57.82|57.52|57.84|57.54|57.84|57.54|57.81|57.51|6
1731668320000|2024-11-15 10:58:40|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1731668330000|2024-11-15 10:58:50|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|4
1731668350000|2024-11-15 10:59:10|57.84|57.54|57.84|57.54|57.84|57.54|57.83|57.53|3
1731668360000|2024-11-15 10:59:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731668370000|2024-11-15 10:59:30|57.86|57.56|57.84|57.54|57.87|57.57|57.84|57.54|5
1731668400000|2024-11-15 11:00:00|57.83|57.53|57.93|57.63|57.94|57.64|57.83|57.53|8
1731668410000|2024-11-15 11:00:10|57.94|57.64|57.94|57.64|57.95|57.65|57.92|57.62|8
1731668420000|2024-11-15 11:00:20|57.93|57.63|57.92|57.62|57.93|57.63|57.92|57.62|4
1731668430000|2024-11-15 11:00:30|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|4
1731668440000|2024-11-15 11:00:40|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1731668460000|2024-11-15 11:01:00|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1731668470000|2024-11-15 11:01:10|57.89|57.59|57.91|57.61|57.91|57.61|57.87|57.57|7
1731668480000|2024-11-15 11:01:20|57.94|57.64|57.95|57.65|57.95|57.65|57.94|57.64|4
1731668490000|2024-11-15 11:01:30|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1731668500000|2024-11-15 11:01:40|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1731668510000|2024-11-15 11:01:50|57.91|57.61|57.84|57.54|57.91|57.61|57.84|57.54|4
1731668520000|2024-11-15 11:02:00|57.85|57.55|57.82|57.52|57.85|57.55|57.82|57.52|4
1731668540000|2024-11-15 11:02:20|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731668550000|2024-11-15 11:02:30|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1731668560000|2024-11-15 11:02:40|57.84|57.54|57.84|57.54|57.84|57.54|57.84|57.54|1
1731668570000|2024-11-15 11:02:50|57.85|57.55|57.93|57.63|57.94|57.64|57.85|57.55|5
1731668580000|2024-11-15 11:03:00|57.92|57.62|57.88|57.58|57.92|57.62|57.87|57.57|6
1731668590000|2024-11-15 11:03:10|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1731668600000|2024-11-15 11:03:20|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|5
1731668610000|2024-11-15 11:03:30|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731668620000|2024-11-15 11:03:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1731668630000|2024-11-15 11:03:50|57.94|57.64|57.94|57.64|57.94|57.64|57.93|57.63|3
1731668640000|2024-11-15 11:04:00|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|2
1731668650000|2024-11-15 11:04:10|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|4
1731668660000|2024-11-15 11:04:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731668680000|2024-11-15 11:04:40|57.94|57.64|57.93|57.63|57.94|57.64|57.93|57.63|2
1731668700000|2024-11-15 11:05:00|57.89|57.59|57.85|57.55|57.89|57.59|57.85|57.55|5
1731668710000|2024-11-15 11:05:10|57.84|57.54|57.85|57.55|57.85|57.55|57.83|57.53|6
1731668720000|2024-11-15 11:05:20|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|12
1731668730000|2024-11-15 11:05:30|57.86|57.56|57.87|57.57|57.89|57.59|57.85|57.55|11
1731668740000|2024-11-15 11:05:40|57.88|57.58|57.84|57.54|57.88|57.58|57.84|57.54|9
1731668750000|2024-11-15 11:05:50|57.85|57.55|57.84|57.54|57.87|57.57|57.84|57.54|7
1731668760000|2024-11-15 11:06:00|57.81|57.51|57.73|57.43|57.81|57.51|57.73|57.43|10
1731668770000|2024-11-15 11:06:10|57.74|57.44|57.74|57.44|57.75|57.45|57.73|57.43|7
1731668780000|2024-11-15 11:06:20|57.76|57.46|57.78|57.48|57.81|57.51|57.75|57.45|10
1731668790000|2024-11-15 11:06:30|57.81|57.51|57.84|57.54|57.85|57.55|57.81|57.51|7
1731668800000|2024-11-15 11:06:40|57.83|57.53|57.82|57.52|57.84|57.54|57.82|57.52|4
1731668810000|2024-11-15 11:06:50|57.83|57.53|57.78|57.48|57.84|57.54|57.78|57.48|10
1731668820000|2024-11-15 11:07:00|57.79|57.49|57.83|57.53|57.85|57.55|57.79|57.49|9
1731668830000|2024-11-15 11:07:10|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|3
1731668840000|2024-11-15 11:07:20|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|8
1731668850000|2024-11-15 11:07:30|57.87|57.57|57.9|57.6|57.94|57.64|57.87|57.57|6
1731668860000|2024-11-15 11:07:40|57.91|57.61|57.88|57.58|57.92|57.62|57.88|57.58|5
1731668870000|2024-11-15 11:07:50|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|18
1731668880000|2024-11-15 11:08:00|57.85|57.55|57.86|57.56|57.86|57.56|57.84|57.54|8
1731668890000|2024-11-15 11:08:10|57.85|57.55|57.83|57.53|57.85|57.55|57.83|57.53|3
1731668930000|2024-11-15 11:08:50|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|8
1731668940000|2024-11-15 11:09:00|57.82|57.52|57.74|57.44|57.82|57.52|57.74|57.44|9
1731668950000|2024-11-15 11:09:10|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|2
1731668960000|2024-11-15 11:09:20|57.73|57.43|57.73|57.43|57.74|57.44|57.73|57.43|3
1731668970000|2024-11-15 11:09:30|57.72|57.42|57.69|57.39|57.72|57.42|57.69|57.39|3
1731668980000|2024-11-15 11:09:40|57.68|57.38|57.68|57.38|57.69|57.39|57.66|57.36|5
1731668990000|2024-11-15 11:09:50|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1731669000000|2024-11-15 11:10:00|57.66|57.36|57.67|57.37|57.67|57.37|57.65|57.35|4
1731669010000|2024-11-15 11:10:10|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|4
1731669020000|2024-11-15 11:10:20|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731669040000|2024-11-15 11:10:40|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|7
1731669050000|2024-11-15 11:10:50|57.62|57.32|57.62|57.32|57.63|57.33|57.59|57.29|10
1731669060000|2024-11-15 11:11:00|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1731669070000|2024-11-15 11:11:10|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|6
1731669080000|2024-11-15 11:11:20|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|4
1731669090000|2024-11-15 11:11:30|57.63|57.33|57.64|57.34|57.65|57.35|57.63|57.33|4
1731669100000|2024-11-15 11:11:40|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731669120000|2024-11-15 11:12:00|57.61|57.31|57.56|57.26|57.61|57.31|57.56|57.26|9
1731669130000|2024-11-15 11:12:10|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|9
1731669140000|2024-11-15 11:12:20|57.54|57.24|57.56|57.26|57.56|57.26|57.54|57.24|5
1731669150000|2024-11-15 11:12:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731669160000|2024-11-15 11:12:40|57.55|57.25|57.53|57.23|57.55|57.25|57.52|57.22|4
1731669170000|2024-11-15 11:12:50|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|2
1731669180000|2024-11-15 11:13:00|57.55|57.25|57.63|57.33|57.66|57.36|57.54|57.24|10
1731669190000|2024-11-15 11:13:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1731669200000|2024-11-15 11:13:20|57.64|57.34|57.62|57.32|57.64|57.34|57.62|57.32|5
1731669210000|2024-11-15 11:13:30|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731669220000|2024-11-15 11:13:40|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|6
1731669230000|2024-11-15 11:13:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1731669240000|2024-11-15 11:14:00|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731669260000|2024-11-15 11:14:20|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|4
1731669270000|2024-11-15 11:14:30|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731669280000|2024-11-15 11:14:40|57.63|57.33|57.63|57.33|57.63|57.33|57.62|57.32|5
1731669300000|2024-11-15 11:15:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1731669310000|2024-11-15 11:15:10|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|4
1731669320000|2024-11-15 11:15:20|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|5
1731669330000|2024-11-15 11:15:30|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1731669340000|2024-11-15 11:15:40|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|5
1731669350000|2024-11-15 11:15:50|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731669390000|2024-11-15 11:16:30|57.54|57.24|57.54|57.24|57.55|57.25|57.53|57.23|5
1731669400000|2024-11-15 11:16:40|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|8
1731669410000|2024-11-15 11:16:50|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1731669420000|2024-11-15 11:17:00|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|4
1731669430000|2024-11-15 11:17:10|57.55|57.25|57.56|57.26|57.57|57.27|57.55|57.25|8
1731669440000|2024-11-15 11:17:20|57.57|57.27|57.55|57.25|57.58|57.28|57.55|57.25|5
1731669450000|2024-11-15 11:17:30|57.56|57.26|57.59|57.29|57.65|57.35|57.56|57.26|8
1731669460000|2024-11-15 11:17:40|57.6|57.3|57.63|57.33|57.63|57.33|57.59|57.29|4
1731669470000|2024-11-15 11:17:50|57.62|57.32|57.58|57.28|57.62|57.32|57.58|57.28|3
1731669480000|2024-11-15 11:18:00|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|6
1731669490000|2024-11-15 11:18:10|57.57|57.27|57.55|57.25|57.57|57.27|57.55|57.25|5
1731669500000|2024-11-15 11:18:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1731669510000|2024-11-15 11:18:30|57.58|57.28|57.61|57.31|57.64|57.34|57.58|57.28|11
1731669520000|2024-11-15 11:18:40|57.62|57.32|57.63|57.33|57.63|57.33|57.57|57.27|9
1731669540000|2024-11-15 11:19:00|57.64|57.34|57.67|57.37|57.68|57.38|57.64|57.34|6
1731669550000|2024-11-15 11:19:10|57.66|57.36|57.67|57.37|57.73|57.43|57.66|57.36|17
1731669560000|2024-11-15 11:19:20|57.68|57.38|57.72|57.42|57.72|57.42|57.67|57.37|5
1731669570000|2024-11-15 11:19:30|57.73|57.43|57.67|57.37|57.73|57.43|57.67|57.37|6
1731669580000|2024-11-15 11:19:40|57.68|57.38|57.69|57.39|57.72|57.42|57.68|57.38|8
1731669590000|2024-11-15 11:19:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|4
1731669600000|2024-11-15 11:20:00|57.68|57.38|57.72|57.42|57.75|57.45|57.67|57.37|11
1731669620000|2024-11-15 11:20:20|57.71|57.41|57.72|57.42|57.72|57.42|57.69|57.39|5
1731669640000|2024-11-15 11:20:40|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|4
1731669650000|2024-11-15 11:20:50|57.73|57.43|57.72|57.42|57.74|57.44|57.7|57.4|7
1731669660000|2024-11-15 11:21:00|57.71|57.41|57.71|57.41|57.72|57.42|57.69|57.39|10
1731669670000|2024-11-15 11:21:10|57.72|57.42|57.67|57.37|57.72|57.42|57.67|57.37|5
1731669680000|2024-11-15 11:21:20|57.66|57.36|57.67|57.37|57.68|57.38|57.66|57.36|8
1731669690000|2024-11-15 11:21:30|57.66|57.36|57.72|57.42|57.74|57.44|57.65|57.35|13
1731669700000|2024-11-15 11:21:40|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731669720000|2024-11-15 11:22:00|57.67|57.37|57.67|57.37|57.68|57.38|57.65|57.35|8
1731669730000|2024-11-15 11:22:10|57.66|57.36|57.63|57.33|57.66|57.36|57.62|57.32|6
1731669740000|2024-11-15 11:22:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731669750000|2024-11-15 11:22:30|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|5
1731669760000|2024-11-15 11:22:40|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731669770000|2024-11-15 11:22:50|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|2
1731669780000|2024-11-15 11:23:00|57.66|57.36|57.64|57.34|57.66|57.36|57.64|57.34|3
1731669790000|2024-11-15 11:23:10|57.65|57.35|57.63|57.33|57.65|57.35|57.62|57.32|7
1731669800000|2024-11-15 11:23:20|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|7
1731669810000|2024-11-15 11:23:30|57.64|57.34|57.67|57.37|57.67|57.37|57.64|57.34|4
1731669820000|2024-11-15 11:23:40|57.66|57.36|57.63|57.33|57.66|57.36|57.63|57.33|4
1731669830000|2024-11-15 11:23:50|57.64|57.34|57.64|57.34|57.65|57.35|57.64|57.34|3
1731669840000|2024-11-15 11:24:00|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731669870000|2024-11-15 11:24:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731669890000|2024-11-15 11:24:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731669900000|2024-11-15 11:25:00|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|5
1731669910000|2024-11-15 11:25:10|57.58|57.28|57.62|57.32|57.64|57.34|57.58|57.28|9
1731669920000|2024-11-15 11:25:20|57.61|57.31|57.58|57.28|57.62|57.32|57.58|57.28|6
1731669930000|2024-11-15 11:25:30|57.59|57.29|57.57|57.27|57.59|57.29|57.56|57.26|4
1731669940000|2024-11-15 11:25:40|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|7
1731669950000|2024-11-15 11:25:50|57.53|57.23|57.54|57.24|57.55|57.25|57.53|57.23|6
1731669960000|2024-11-15 11:26:00|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|4
1731669970000|2024-11-15 11:26:10|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|5
1731669990000|2024-11-15 11:26:30|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1731670000000|2024-11-15 11:26:40|57.56|57.26|57.55|57.25|57.56|57.26|57.55|57.25|2
1731670010000|2024-11-15 11:26:50|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731670020000|2024-11-15 11:27:00|57.5|57.2|57.55|57.25|57.55|57.25|57.46|57.16|12
1731670030000|2024-11-15 11:27:10|57.54|57.24|57.54|57.24|57.54|57.24|57.52|57.22|5
1731670060000|2024-11-15 11:27:40|57.55|57.25|57.65|57.35|57.65|57.35|57.55|57.25|5
1731670070000|2024-11-15 11:27:50|57.64|57.34|57.66|57.36|57.67|57.37|57.64|57.34|4
1731670080000|2024-11-15 11:28:00|57.67|57.37|57.62|57.32|57.67|57.37|57.61|57.31|8
1731670090000|2024-11-15 11:28:10|57.61|57.31|57.63|57.33|57.64|57.34|57.61|57.31|7
1731670100000|2024-11-15 11:28:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731670110000|2024-11-15 11:28:30|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731670120000|2024-11-15 11:28:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731670140000|2024-11-15 11:29:00|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|2
1731670150000|2024-11-15 11:29:10|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1731670160000|2024-11-15 11:29:20|57.65|57.35|57.65|57.35|57.66|57.36|57.65|57.35|3
1731670170000|2024-11-15 11:29:30|57.66|57.36|57.73|57.43|57.73|57.43|57.66|57.36|3
1731670180000|2024-11-15 11:29:40|57.71|57.41|57.71|57.41|57.74|57.44|57.67|57.37|10
1731670190000|2024-11-15 11:29:50|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|5
1731670200000|2024-11-15 11:30:00|57.71|57.41|57.66|57.36|57.71|57.41|57.65|57.35|15
1731670210000|2024-11-15 11:30:10|57.67|57.37|57.68|57.38|57.69|57.39|57.66|57.36|10
1731670220000|2024-11-15 11:30:20|57.71|57.41|57.72|57.42|57.72|57.42|57.7|57.4|4
1731670230000|2024-11-15 11:30:30|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731670240000|2024-11-15 11:30:40|57.71|57.41|57.69|57.39|57.71|57.41|57.67|57.37|4
1731670250000|2024-11-15 11:30:50|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|5
1731670260000|2024-11-15 11:31:00|57.7|57.4|57.67|57.37|57.7|57.4|57.66|57.36|6
1731670270000|2024-11-15 11:31:10|57.68|57.38|57.69|57.39|57.72|57.42|57.68|57.38|6
1731670280000|2024-11-15 11:31:20|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|8
1731670290000|2024-11-15 11:31:30|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|5
1731670300000|2024-11-15 11:31:40|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1731670310000|2024-11-15 11:31:50|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|3
1731670320000|2024-11-15 11:32:00|57.69|57.39|57.66|57.36|57.69|57.39|57.66|57.36|4
1731670330000|2024-11-15 11:32:10|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|6
1731670340000|2024-11-15 11:32:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731670350000|2024-11-15 11:32:30|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|6
1731670360000|2024-11-15 11:32:40|57.65|57.35|57.67|57.37|57.68|57.38|57.65|57.35|4
1731670370000|2024-11-15 11:32:50|57.66|57.36|57.65|57.35|57.66|57.36|57.64|57.34|4
1731670380000|2024-11-15 11:33:00|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|5
1731670390000|2024-11-15 11:33:10|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|4
1731670400000|2024-11-15 11:33:20|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731670410000|2024-11-15 11:33:30|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|8
1731670420000|2024-11-15 11:33:40|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|3
1731670430000|2024-11-15 11:33:50|57.61|57.31|57.62|57.32|57.62|57.32|57.61|57.31|2
1731670450000|2024-11-15 11:34:10|57.63|57.33|57.62|57.32|57.64|57.34|57.62|57.32|4
1731670460000|2024-11-15 11:34:20|57.61|57.31|57.61|57.31|57.61|57.31|57.61|57.31|1
1731670470000|2024-11-15 11:34:30|57.62|57.32|57.64|57.34|57.64|57.34|57.62|57.32|3
1731670480000|2024-11-15 11:34:40|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731670490000|2024-11-15 11:34:50|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1731670500000|2024-11-15 11:35:00|57.67|57.37|57.67|57.37|57.7|57.4|57.67|57.37|7
1731670520000|2024-11-15 11:35:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1731670530000|2024-11-15 11:35:30|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731670540000|2024-11-15 11:35:40|57.67|57.37|57.7|57.4|57.71|57.41|57.67|57.37|12
1731670550000|2024-11-15 11:35:50|57.69|57.39|57.74|57.44|57.74|57.44|57.69|57.39|6
1731670560000|2024-11-15 11:36:00|57.73|57.43|57.74|57.44|57.76|57.46|57.73|57.43|8
1731670590000|2024-11-15 11:36:30|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731670600000|2024-11-15 11:36:40|57.72|57.42|57.71|57.41|57.73|57.43|57.71|57.41|4
1731670610000|2024-11-15 11:36:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1731670620000|2024-11-15 11:37:00|57.74|57.44|57.75|57.45|57.76|57.46|57.74|57.44|11
1731670630000|2024-11-15 11:37:10|57.74|57.44|57.73|57.43|57.75|57.45|57.72|57.42|7
1731670640000|2024-11-15 11:37:20|57.74|57.44|57.72|57.42|57.74|57.44|57.72|57.42|5
1731670650000|2024-11-15 11:37:30|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731670660000|2024-11-15 11:37:40|57.74|57.44|57.75|57.45|57.75|57.45|57.74|57.44|2
1731670670000|2024-11-15 11:37:50|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731670680000|2024-11-15 11:38:00|57.73|57.43|57.72|57.42|57.73|57.43|57.72|57.42|2
1731670690000|2024-11-15 11:38:10|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1731670700000|2024-11-15 11:38:20|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|3
1731670710000|2024-11-15 11:38:30|57.73|57.43|57.7|57.4|57.73|57.43|57.7|57.4|8
1731670720000|2024-11-15 11:38:40|57.71|57.41|57.69|57.39|57.72|57.42|57.69|57.39|8
1731670740000|2024-11-15 11:39:00|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731670750000|2024-11-15 11:39:10|57.68|57.38|57.7|57.4|57.7|57.4|57.66|57.36|5
1731670760000|2024-11-15 11:39:20|57.69|57.39|57.72|57.42|57.72|57.42|57.69|57.39|4
1731670770000|2024-11-15 11:39:30|57.71|57.41|57.71|57.41|57.72|57.42|57.71|57.41|5
1731670780000|2024-11-15 11:39:40|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1731670790000|2024-11-15 11:39:50|57.72|57.42|57.71|57.41|57.72|57.42|57.7|57.4|4
1731670800000|2024-11-15 11:40:00|57.7|57.4|57.64|57.34|57.7|57.4|57.64|57.34|5
1731670810000|2024-11-15 11:40:10|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|2
1731670820000|2024-11-15 11:40:20|57.66|57.36|57.66|57.36|57.67|57.37|57.66|57.36|3
1731670830000|2024-11-15 11:40:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731670840000|2024-11-15 11:40:40|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731670850000|2024-11-15 11:40:50|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|3
1731670860000|2024-11-15 11:41:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731670870000|2024-11-15 11:41:10|57.62|57.32|57.61|57.31|57.63|57.33|57.6|57.3|6
1731670880000|2024-11-15 11:41:20|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|2
1731670890000|2024-11-15 11:41:30|57.62|57.32|57.63|57.33|57.64|57.34|57.62|57.32|4
1731670970000|2024-11-15 11:42:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731670980000|2024-11-15 11:43:00|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731670990000|2024-11-15 11:43:10|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|3
1731671000000|2024-11-15 11:43:20|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|4
1731671010000|2024-11-15 11:43:30|57.62|57.32|57.62|57.32|57.62|57.32|57.61|57.31|3
1731671030000|2024-11-15 11:43:50|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|4
1731671050000|2024-11-15 11:44:10|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1731671060000|2024-11-15 11:44:20|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|3
1731671070000|2024-11-15 11:44:30|57.62|57.32|57.62|57.32|57.62|57.32|57.62|57.32|1
1731671080000|2024-11-15 11:44:40|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731671100000|2024-11-15 11:45:00|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|6
1731671110000|2024-11-15 11:45:10|57.61|57.31|57.62|57.32|57.63|57.33|57.61|57.31|6
1731671120000|2024-11-15 11:45:20|57.61|57.31|57.61|57.31|57.61|57.31|57.6|57.3|3
1731671130000|2024-11-15 11:45:30|57.62|57.32|57.61|57.31|57.63|57.33|57.61|57.31|6
1731671140000|2024-11-15 11:45:40|57.62|57.32|57.61|57.31|57.62|57.32|57.61|57.31|4
1731671150000|2024-11-15 11:45:50|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731671160000|2024-11-15 11:46:00|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|6
1731671170000|2024-11-15 11:46:10|57.65|57.35|57.64|57.34|57.65|57.35|57.64|57.34|6
1731671180000|2024-11-15 11:46:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731671200000|2024-11-15 11:46:40|57.62|57.32|57.6|57.3|57.62|57.32|57.6|57.3|3
1731671210000|2024-11-15 11:46:50|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|6
1731671220000|2024-11-15 11:47:00|57.63|57.33|57.62|57.32|57.64|57.34|57.62|57.32|4
1731671230000|2024-11-15 11:47:10|57.61|57.31|57.63|57.33|57.63|57.33|57.61|57.31|5
1731671240000|2024-11-15 11:47:20|57.62|57.32|57.53|57.23|57.62|57.32|57.53|57.23|9
1731671250000|2024-11-15 11:47:30|57.54|57.24|57.53|57.23|57.54|57.24|57.52|57.22|6
1731671260000|2024-11-15 11:47:40|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1731671270000|2024-11-15 11:47:50|57.54|57.24|57.53|57.23|57.54|57.24|57.53|57.23|2
1731671280000|2024-11-15 11:48:00|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731671290000|2024-11-15 11:48:10|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1731671300000|2024-11-15 11:48:20|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1731671310000|2024-11-15 11:48:30|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1731671330000|2024-11-15 11:48:50|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|5
1731671340000|2024-11-15 11:49:00|57.52|57.22|57.54|57.24|57.54|57.24|57.51|57.21|5
1731671350000|2024-11-15 11:49:10|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1731671380000|2024-11-15 11:49:40|57.51|57.21|57.52|57.22|57.52|57.22|57.5|57.2|8
1731671400000|2024-11-15 11:50:00|57.53|57.23|57.53|57.23|57.56|57.26|57.52|57.22|8
1731671410000|2024-11-15 11:50:10|57.54|57.24|57.54|57.24|57.55|57.25|57.54|57.24|3
1731671420000|2024-11-15 11:50:20|57.53|57.23|57.53|57.23|57.54|57.24|57.53|57.23|3
1731671430000|2024-11-15 11:50:30|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731671440000|2024-11-15 11:50:40|57.55|57.25|57.55|57.25|57.55|57.25|57.54|57.24|3
1731671450000|2024-11-15 11:50:50|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|4
1731671460000|2024-11-15 11:51:00|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731671470000|2024-11-15 11:51:10|57.53|57.23|57.53|57.23|57.53|57.23|57.52|57.22|3
1731671480000|2024-11-15 11:51:20|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1731671490000|2024-11-15 11:51:30|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731671500000|2024-11-15 11:51:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|4
1731671510000|2024-11-15 11:51:50|57.46|57.16|57.45|57.15|57.46|57.16|57.44|57.14|4
1731671520000|2024-11-15 11:52:00|57.46|57.16|57.5|57.2|57.52|57.22|57.46|57.16|11
1731671530000|2024-11-15 11:52:10|57.51|57.21|57.51|57.21|57.52|57.22|57.49|57.19|9
1731671540000|2024-11-15 11:52:20|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|4
1731671550000|2024-11-15 11:52:30|57.52|57.22|57.52|57.22|57.52|57.22|57.52|57.22|1
1731671570000|2024-11-15 11:52:50|57.51|57.21|57.51|57.21|57.51|57.21|57.5|57.2|3
1731671580000|2024-11-15 11:53:00|57.52|57.22|57.52|57.22|57.52|57.22|57.51|57.21|3
1731671590000|2024-11-15 11:53:10|57.51|57.21|57.51|57.21|57.51|57.21|57.51|57.21|1
1731671610000|2024-11-15 11:53:30|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731671630000|2024-11-15 11:53:50|57.5|57.2|57.45|57.15|57.5|57.2|57.45|57.15|6
1731671640000|2024-11-15 11:54:00|57.44|57.14|57.43|57.13|57.45|57.15|57.43|57.13|4
1731671650000|2024-11-15 11:54:10|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1731671660000|2024-11-15 11:54:20|57.42|57.12|57.43|57.13|57.43|57.13|57.42|57.12|2
1731671670000|2024-11-15 11:54:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1731671680000|2024-11-15 11:54:40|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1731671690000|2024-11-15 11:54:50|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731671700000|2024-11-15 11:55:00|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|2
1731671710000|2024-11-15 11:55:10|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|4
1731671720000|2024-11-15 11:55:20|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1731671730000|2024-11-15 11:55:30|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|6
1731671740000|2024-11-15 11:55:40|57.41|57.11|57.42|57.12|57.43|57.13|57.41|57.11|4
1731671750000|2024-11-15 11:55:50|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|4
1731671760000|2024-11-15 11:56:00|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731671770000|2024-11-15 11:56:10|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|5
1731671780000|2024-11-15 11:56:20|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1731671820000|2024-11-15 11:57:00|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731671830000|2024-11-15 11:57:10|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1731671850000|2024-11-15 11:57:30|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|5
1731671860000|2024-11-15 11:57:40|57.4|57.1|57.41|57.11|57.41|57.11|57.4|57.1|4
1731671870000|2024-11-15 11:57:50|57.4|57.1|57.4|57.1|57.41|57.11|57.39|57.09|5
1731671880000|2024-11-15 11:58:00|57.39|57.09|57.41|57.11|57.41|57.11|57.39|57.09|5
1731671900000|2024-11-15 11:58:20|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731671910000|2024-11-15 11:58:30|57.44|57.14|57.42|57.12|57.44|57.14|57.42|57.12|3
1731671930000|2024-11-15 11:58:50|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1731671940000|2024-11-15 11:59:00|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|7
1731671950000|2024-11-15 11:59:10|57.43|57.13|57.42|57.12|57.44|57.14|57.42|57.12|6
1731671960000|2024-11-15 11:59:20|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731671970000|2024-11-15 11:59:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731671980000|2024-11-15 11:59:40|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|2
1731671990000|2024-11-15 11:59:50|57.41|57.11|57.38|57.08|57.41|57.11|57.37|57.07|7
1731672000000|2024-11-15 12:00:00|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731672010000|2024-11-15 12:00:10|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|4
1731672030000|2024-11-15 12:00:30|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|3
1731672050000|2024-11-15 12:00:50|57.34|57.04|57.33|57.03|57.35|57.05|57.33|57.03|3
1731672060000|2024-11-15 12:01:00|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1731672070000|2024-11-15 12:01:10|57.31|57.01|57.33|57.03|57.33|57.03|57.31|57.01|3
1731672080000|2024-11-15 12:01:20|57.32|57.02|57.31|57.01|57.32|57.02|57.3|57|5
1731672090000|2024-11-15 12:01:30|57.3|57|57.34|57.04|57.34|57.04|57.3|57|5
1731672100000|2024-11-15 12:01:40|57.33|57.03|57.33|57.03|57.34|57.04|57.33|57.03|3
1731672110000|2024-11-15 12:01:50|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|2
1731672120000|2024-11-15 12:02:00|57.34|57.04|57.36|57.06|57.36|57.06|57.33|57.03|4
1731672130000|2024-11-15 12:02:10|57.37|57.07|57.42|57.12|57.42|57.12|57.37|57.07|4
1731672140000|2024-11-15 12:02:20|57.39|57.09|57.42|57.12|57.43|57.13|57.39|57.09|8
1731672150000|2024-11-15 12:02:30|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|3
1731672160000|2024-11-15 12:02:40|57.42|57.12|57.42|57.12|57.42|57.12|57.4|57.1|5
1731672170000|2024-11-15 12:02:50|57.44|57.14|57.43|57.13|57.44|57.14|57.43|57.13|2
1731672180000|2024-11-15 12:03:00|57.42|57.12|57.41|57.11|57.42|57.12|57.39|57.09|9
1731672190000|2024-11-15 12:03:10|57.4|57.1|57.44|57.14|57.44|57.14|57.4|57.1|6
1731672200000|2024-11-15 12:03:20|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1731672210000|2024-11-15 12:03:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1731672220000|2024-11-15 12:03:40|57.42|57.12|57.42|57.12|57.43|57.13|57.42|57.12|3
1731672230000|2024-11-15 12:03:50|57.43|57.13|57.46|57.16|57.46|57.16|57.43|57.13|3
1731672240000|2024-11-15 12:04:00|57.45|57.15|57.42|57.12|57.45|57.15|57.42|57.12|5
1731672250000|2024-11-15 12:04:10|57.43|57.13|57.43|57.13|57.44|57.14|57.42|57.12|5
1731672260000|2024-11-15 12:04:20|57.44|57.14|57.46|57.16|57.47|57.17|57.44|57.14|4
1731672280000|2024-11-15 12:04:40|57.44|57.14|57.44|57.14|57.44|57.14|57.43|57.13|3
1731672290000|2024-11-15 12:04:50|57.45|57.15|57.41|57.11|57.45|57.15|57.41|57.11|7
1731672300000|2024-11-15 12:05:00|57.39|57.09|57.4|57.1|57.4|57.1|57.38|57.08|5
1731672310000|2024-11-15 12:05:10|57.41|57.11|57.43|57.13|57.43|57.13|57.41|57.11|5
1731672320000|2024-11-15 12:05:20|57.44|57.14|57.51|57.21|57.51|57.21|57.44|57.14|6
1731672330000|2024-11-15 12:05:30|57.54|57.24|57.51|57.21|57.54|57.24|57.51|57.21|3
1731672340000|2024-11-15 12:05:40|57.52|57.22|57.54|57.24|57.54|57.24|57.52|57.22|2
1731672350000|2024-11-15 12:05:50|57.53|57.23|57.54|57.24|57.54|57.24|57.53|57.23|2
1731672360000|2024-11-15 12:06:00|57.53|57.23|57.5|57.2|57.53|57.23|57.49|57.19|4
1731672370000|2024-11-15 12:06:10|57.51|57.21|57.58|57.28|57.58|57.28|57.51|57.21|4
1731672380000|2024-11-15 12:06:20|57.57|57.27|57.54|57.24|57.57|57.27|57.54|57.24|3
1731672390000|2024-11-15 12:06:30|57.55|57.25|57.52|57.22|57.55|57.25|57.51|57.21|6
1731672400000|2024-11-15 12:06:40|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|2
1731672410000|2024-11-15 12:06:50|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731672420000|2024-11-15 12:07:00|57.52|57.22|57.53|57.23|57.53|57.23|57.52|57.22|2
1731672430000|2024-11-15 12:07:10|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|2
1731672440000|2024-11-15 12:07:20|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1731672460000|2024-11-15 12:07:40|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1731672470000|2024-11-15 12:07:50|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|2
1731672480000|2024-11-15 12:08:00|57.5|57.2|57.49|57.19|57.5|57.2|57.49|57.19|2
1731672490000|2024-11-15 12:08:10|57.5|57.2|57.5|57.2|57.5|57.2|57.5|57.2|1
1731672510000|2024-11-15 12:08:30|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1731672520000|2024-11-15 12:08:40|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|2
1731672540000|2024-11-15 12:09:00|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1731672550000|2024-11-15 12:09:10|57.43|57.13|57.41|57.11|57.43|57.13|57.41|57.11|3
1731672560000|2024-11-15 12:09:20|57.42|57.12|57.42|57.12|57.42|57.12|57.41|57.11|3
1731672570000|2024-11-15 12:09:30|57.41|57.11|57.42|57.12|57.42|57.12|57.4|57.1|3
1731672580000|2024-11-15 12:09:40|57.41|57.11|57.41|57.11|57.41|57.11|57.41|57.11|1
1731672600000|2024-11-15 12:10:00|57.4|57.1|57.4|57.1|57.4|57.1|57.4|57.1|1
1731672610000|2024-11-15 12:10:10|57.41|57.11|57.4|57.1|57.41|57.11|57.4|57.1|4
1731672620000|2024-11-15 12:10:20|57.41|57.11|57.41|57.11|57.41|57.11|57.4|57.1|5
1731672630000|2024-11-15 12:10:30|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1731672640000|2024-11-15 12:10:40|57.42|57.12|57.48|57.18|57.48|57.18|57.41|57.11|7
1731672650000|2024-11-15 12:10:50|57.47|57.17|57.48|57.18|57.48|57.18|57.45|57.15|5
1731672660000|2024-11-15 12:11:00|57.5|57.2|57.52|57.22|57.53|57.23|57.5|57.2|5
1731672670000|2024-11-15 12:11:10|57.51|57.21|57.57|57.27|57.57|57.27|57.51|57.21|8
1731672680000|2024-11-15 12:11:20|57.56|57.26|57.56|57.26|57.57|57.27|57.56|57.26|5
1731672690000|2024-11-15 12:11:30|57.57|57.27|57.6|57.3|57.6|57.3|57.57|57.27|4
1731672700000|2024-11-15 12:11:40|57.63|57.33|57.64|57.34|57.64|57.34|57.62|57.32|3
1731672720000|2024-11-15 12:12:00|57.6|57.3|57.61|57.31|57.62|57.32|57.6|57.3|4
1731672730000|2024-11-15 12:12:10|57.62|57.32|57.62|57.32|57.62|57.32|57.6|57.3|5
1731672740000|2024-11-15 12:12:20|57.6|57.3|57.63|57.33|57.63|57.33|57.6|57.3|3
1731672750000|2024-11-15 12:12:30|57.64|57.34|57.63|57.33|57.64|57.34|57.6|57.3|7
1731672760000|2024-11-15 12:12:40|57.62|57.32|57.63|57.33|57.63|57.33|57.61|57.31|4
1731672770000|2024-11-15 12:12:50|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|3
1731672780000|2024-11-15 12:13:00|57.62|57.32|57.63|57.33|57.63|57.33|57.62|57.32|2
1731672790000|2024-11-15 12:13:10|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731672800000|2024-11-15 12:13:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731672810000|2024-11-15 12:13:30|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731672820000|2024-11-15 12:13:40|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1731672830000|2024-11-15 12:13:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731672860000|2024-11-15 12:14:20|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|5
1731672870000|2024-11-15 12:14:30|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|3
1731672880000|2024-11-15 12:14:40|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|7
1731672890000|2024-11-15 12:14:50|57.63|57.33|57.63|57.33|57.64|57.34|57.63|57.33|5
1731672900000|2024-11-15 12:15:00|57.62|57.32|57.62|57.32|57.63|57.33|57.62|57.32|3
1731672910000|2024-11-15 12:15:10|57.61|57.31|57.54|57.24|57.61|57.31|57.54|57.24|7
1731672920000|2024-11-15 12:15:20|57.55|57.25|57.55|57.25|57.56|57.26|57.55|57.25|3
1731672930000|2024-11-15 12:15:30|57.56|57.26|57.53|57.23|57.56|57.26|57.53|57.23|6
1731672940000|2024-11-15 12:15:40|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|3
1731672950000|2024-11-15 12:15:50|57.5|57.2|57.5|57.2|57.52|57.22|57.49|57.19|4
1731672960000|2024-11-15 12:16:00|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|6
1731672970000|2024-11-15 12:16:10|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|4
1731672980000|2024-11-15 12:16:20|57.49|57.19|57.48|57.18|57.49|57.19|57.45|57.15|7
1731672990000|2024-11-15 12:16:30|57.47|57.17|57.4|57.1|57.47|57.17|57.4|57.1|7
1731673000000|2024-11-15 12:16:40|57.41|57.11|57.41|57.11|57.42|57.12|57.41|57.11|3
1731673010000|2024-11-15 12:16:50|57.42|57.12|57.42|57.12|57.44|57.14|57.42|57.12|5
1731673020000|2024-11-15 12:17:00|57.41|57.11|57.42|57.12|57.42|57.12|57.41|57.11|4
1731673030000|2024-11-15 12:17:10|57.39|57.09|57.35|57.05|57.4|57.1|57.35|57.05|4
1731673040000|2024-11-15 12:17:20|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|4
1731673050000|2024-11-15 12:17:30|57.32|57.02|57.32|57.02|57.33|57.03|57.32|57.02|3
1731673060000|2024-11-15 12:17:40|57.33|57.03|57.31|57.01|57.33|57.03|57.31|57.01|5
1731673070000|2024-11-15 12:17:50|57.32|57.02|57.31|57.01|57.32|57.02|57.31|57.01|2
1731673080000|2024-11-15 12:18:00|57.32|57.02|57.29|56.99|57.32|57.02|57.29|56.99|3
1731673090000|2024-11-15 12:18:10|57.3|57|57.3|57|57.32|57.02|57.29|56.99|7
1731673100000|2024-11-15 12:18:20|57.29|56.99|57.34|57.04|57.34|57.04|57.29|56.99|11
1731673110000|2024-11-15 12:18:30|57.33|57.03|57.34|57.04|57.34|57.04|57.32|57.02|3
1731673120000|2024-11-15 12:18:40|57.32|57.02|57.4|57.1|57.41|57.11|57.32|57.02|9
1731673130000|2024-11-15 12:18:50|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|3
1731673140000|2024-11-15 12:19:00|57.34|57.04|57.31|57.01|57.34|57.04|57.3|57|5
1731673150000|2024-11-15 12:19:10|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1731673160000|2024-11-15 12:19:20|57.33|57.03|57.34|57.04|57.34|57.04|57.33|57.03|2
1731673170000|2024-11-15 12:19:30|57.32|57.02|57.32|57.02|57.32|57.02|57.32|57.02|1
1731673180000|2024-11-15 12:19:40|57.31|57.01|57.3|57|57.31|57.01|57.3|57|2
1731673190000|2024-11-15 12:19:50|57.31|57.01|57.29|56.99|57.31|57.01|57.29|56.99|5
1731673200000|2024-11-15 12:20:00|57.27|56.97|57.21|56.91|57.27|56.97|57.21|56.91|6
1731673210000|2024-11-15 12:20:10|57.22|56.92|57.25|56.95|57.25|56.95|57.22|56.92|7
1731673220000|2024-11-15 12:20:20|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|3
1731673230000|2024-11-15 12:20:30|57.21|56.91|57.21|56.91|57.21|56.91|57.2|56.9|3
1731673250000|2024-11-15 12:20:50|57.22|56.92|57.23|56.93|57.24|56.94|57.22|56.92|6
1731673260000|2024-11-15 12:21:00|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|4
1731673270000|2024-11-15 12:21:10|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|4
1731673280000|2024-11-15 12:21:20|57.21|56.91|57.22|56.92|57.22|56.92|57.21|56.91|2
1731673290000|2024-11-15 12:21:30|57.21|56.91|57.21|56.91|57.22|56.92|57.21|56.91|5
1731673300000|2024-11-15 12:21:40|57.22|56.92|57.22|56.92|57.22|56.92|57.22|56.92|1
1731673310000|2024-11-15 12:21:50|57.23|56.93|57.24|56.94|57.24|56.94|57.23|56.93|2
1731673330000|2024-11-15 12:22:10|57.25|56.95|57.24|56.94|57.28|56.98|57.24|56.94|6
1731673340000|2024-11-15 12:22:20|57.21|56.91|57.17|56.87|57.21|56.91|57.17|56.87|4
1731673350000|2024-11-15 12:22:30|57.19|56.89|57.21|56.91|57.21|56.91|57.19|56.89|2
1731673360000|2024-11-15 12:22:40|57.22|56.92|57.22|56.92|57.22|56.92|57.21|56.91|5
1731673370000|2024-11-15 12:22:50|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|4
1731673380000|2024-11-15 12:23:00|57.21|56.91|57.19|56.89|57.21|56.91|57.19|56.89|3
1731673390000|2024-11-15 12:23:10|57.18|56.88|57.17|56.87|57.18|56.88|57.17|56.87|2
1731673400000|2024-11-15 12:23:20|57.18|56.88|57.19|56.89|57.21|56.91|57.18|56.88|4
1731673410000|2024-11-15 12:23:30|57.18|56.88|57.18|56.88|57.18|56.88|57.18|56.88|1
1731673420000|2024-11-15 12:23:40|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|4
1731673430000|2024-11-15 12:23:50|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731673440000|2024-11-15 12:24:00|57.13|56.83|57.13|56.83|57.14|56.84|57.12|56.82|5
1731673450000|2024-11-15 12:24:10|57.11|56.81|57.07|56.77|57.11|56.81|57.07|56.77|3
1731673460000|2024-11-15 12:24:20|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1731673470000|2024-11-15 12:24:30|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|10
1731673480000|2024-11-15 12:24:40|57.06|56.76|57.06|56.76|57.06|56.76|57.05|56.75|3
1731673490000|2024-11-15 12:24:50|57.04|56.74|57.04|56.74|57.04|56.74|57.04|56.74|1
1731673500000|2024-11-15 12:25:00|57.05|56.75|57.05|56.75|57.05|56.75|57.04|56.74|5
1731673510000|2024-11-15 12:25:10|57.04|56.74|57.05|56.75|57.05|56.75|57.03|56.73|6
1731673520000|2024-11-15 12:25:20|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1731673540000|2024-11-15 12:25:40|57.07|56.77|57.13|56.83|57.13|56.83|57.07|56.77|6
1731673550000|2024-11-15 12:25:50|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1731673560000|2024-11-15 12:26:00|57.15|56.85|57.19|56.89|57.19|56.89|57.15|56.85|5
1731673570000|2024-11-15 12:26:10|57.18|56.88|57.13|56.83|57.18|56.88|57.12|56.82|6
1731673580000|2024-11-15 12:26:20|57.12|56.82|57.12|56.82|57.12|56.82|57.12|56.82|1
1731673590000|2024-11-15 12:26:30|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731673600000|2024-11-15 12:26:40|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731673610000|2024-11-15 12:26:50|57.15|56.85|57.15|56.85|57.15|56.85|57.14|56.84|3
1731673620000|2024-11-15 12:27:00|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|6
1731673630000|2024-11-15 12:27:10|57.13|56.83|57.12|56.82|57.14|56.84|57.12|56.82|3
1731673640000|2024-11-15 12:27:20|57.11|56.81|57.13|56.83|57.13|56.83|57.11|56.81|3
1731673650000|2024-11-15 12:27:30|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1731673660000|2024-11-15 12:27:40|57.14|56.84|57.13|56.83|57.14|56.84|57.13|56.83|2
1731673680000|2024-11-15 12:28:00|57.14|56.84|57.16|56.86|57.16|56.86|57.14|56.84|3
1731673690000|2024-11-15 12:28:10|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|3
1731673700000|2024-11-15 12:28:20|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|4
1731673710000|2024-11-15 12:28:30|57.19|56.89|57.18|56.88|57.19|56.89|57.18|56.88|4
1731673720000|2024-11-15 12:28:40|57.17|56.87|57.19|56.89|57.19|56.89|57.17|56.87|3
1731673730000|2024-11-15 12:28:50|57.2|56.9|57.19|56.89|57.2|56.9|57.18|56.88|7
1731673740000|2024-11-15 12:29:00|57.18|56.88|57.17|56.87|57.18|56.88|57.16|56.86|6
1731673750000|2024-11-15 12:29:10|57.15|56.85|57.15|56.85|57.15|56.85|57.14|56.84|3
1731673760000|2024-11-15 12:29:20|57.14|56.84|57.12|56.82|57.14|56.84|57.12|56.82|5
1731673770000|2024-11-15 12:29:30|57.13|56.83|57.13|56.83|57.13|56.83|57.11|56.81|4
1731673780000|2024-11-15 12:29:40|57.15|56.85|57.13|56.83|57.15|56.85|57.12|56.82|6
1731673790000|2024-11-15 12:29:50|57.14|56.84|57.14|56.84|57.14|56.84|57.13|56.83|7
1731673800000|2024-11-15 12:30:00|57.15|56.85|57.14|56.84|57.15|56.85|57.14|56.84|2
1731673810000|2024-11-15 12:30:10|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|3
1731673820000|2024-11-15 12:30:20|57.12|56.82|57.11|56.81|57.13|56.83|57.11|56.81|4
1731673830000|2024-11-15 12:30:30|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|2
1731673840000|2024-11-15 12:30:40|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|4
1731673850000|2024-11-15 12:30:50|57.13|56.83|57.15|56.85|57.15|56.85|57.13|56.83|3
1731673860000|2024-11-15 12:31:00|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|9
1731673870000|2024-11-15 12:31:10|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|4
1731673880000|2024-11-15 12:31:20|57.13|56.83|57.12|56.82|57.13|56.83|57.12|56.82|2
1731673890000|2024-11-15 12:31:30|57.11|56.81|57.11|56.81|57.12|56.82|57.1|56.8|5
1731673900000|2024-11-15 12:31:40|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|4
1731673910000|2024-11-15 12:31:50|57.16|56.86|57.14|56.84|57.16|56.86|57.13|56.83|3
1731673920000|2024-11-15 12:32:00|57.15|56.85|57.09|56.79|57.15|56.85|57.09|56.79|8
1731673930000|2024-11-15 12:32:10|57.1|56.8|57.13|56.83|57.13|56.83|57.1|56.8|6
1731673940000|2024-11-15 12:32:20|57.14|56.84|57.2|56.9|57.2|56.9|57.14|56.84|7
1731673950000|2024-11-15 12:32:30|57.19|56.89|57.15|56.85|57.19|56.89|57.14|56.84|9
1731673960000|2024-11-15 12:32:40|57.18|56.88|57.22|56.92|57.23|56.93|57.18|56.88|5
1731673970000|2024-11-15 12:32:50|57.23|56.93|57.17|56.87|57.23|56.93|57.17|56.87|8
1731673980000|2024-11-15 12:33:00|57.18|56.88|57.23|56.93|57.23|56.93|57.18|56.88|5
1731673990000|2024-11-15 12:33:10|57.24|56.94|57.25|56.95|57.25|56.95|57.24|56.94|2
1731674000000|2024-11-15 12:33:20|57.27|56.97|57.27|56.97|57.27|56.97|57.26|56.96|5
1731674010000|2024-11-15 12:33:30|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1731674020000|2024-11-15 12:33:40|57.25|56.95|57.21|56.91|57.25|56.95|57.21|56.91|4
1731674030000|2024-11-15 12:33:50|57.2|56.9|57.21|56.91|57.22|56.92|57.2|56.9|5
1731674040000|2024-11-15 12:34:00|57.22|56.92|57.23|56.93|57.23|56.93|57.16|56.86|13
1731674050000|2024-11-15 12:34:10|57.22|56.92|57.2|56.9|57.22|56.92|57.2|56.9|5
1731674060000|2024-11-15 12:34:20|57.21|56.91|57.22|56.92|57.22|56.92|57.2|56.9|4
1731674080000|2024-11-15 12:34:40|57.23|56.93|57.26|56.96|57.26|56.96|57.23|56.93|7
1731674090000|2024-11-15 12:34:50|57.25|56.95|57.23|56.93|57.25|56.95|57.23|56.93|3
1731674100000|2024-11-15 12:35:00|57.24|56.94|57.24|56.94|57.26|56.96|57.23|56.93|9
1731674110000|2024-11-15 12:35:10|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|6
1731674120000|2024-11-15 12:35:20|57.25|56.95|57.24|56.94|57.25|56.95|57.24|56.94|2
1731674130000|2024-11-15 12:35:30|57.25|56.95|57.31|57.01|57.32|57.02|57.25|56.95|11
1731674140000|2024-11-15 12:35:40|57.32|57.02|57.33|57.03|57.35|57.05|57.32|57.02|6
1731674150000|2024-11-15 12:35:50|57.34|57.04|57.31|57.01|57.34|57.04|57.29|56.99|12
1731674160000|2024-11-15 12:36:00|57.3|57|57.26|56.96|57.3|57|57.26|56.96|3
1731674170000|2024-11-15 12:36:10|57.27|56.97|57.33|57.03|57.33|57.03|57.27|56.97|5
1731674180000|2024-11-15 12:36:20|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|3
1731674190000|2024-11-15 12:36:30|57.33|57.03|57.28|56.98|57.33|57.03|57.28|56.98|8
1731674200000|2024-11-15 12:36:40|57.29|56.99|57.3|57|57.31|57.01|57.29|56.99|6
1731674210000|2024-11-15 12:36:50|57.31|57.01|57.32|57.02|57.33|57.03|57.31|57.01|8
1731674220000|2024-11-15 12:37:00|57.33|57.03|57.43|57.13|57.43|57.13|57.33|57.03|9
1731674230000|2024-11-15 12:37:10|57.42|57.12|57.43|57.13|57.44|57.14|57.42|57.12|6
1731674240000|2024-11-15 12:37:20|57.44|57.14|57.43|57.13|57.44|57.14|57.41|57.11|10
1731674250000|2024-11-15 12:37:30|57.44|57.14|57.45|57.15|57.45|57.15|57.44|57.14|2
1731674260000|2024-11-15 12:37:40|57.46|57.16|57.46|57.16|57.47|57.17|57.46|57.16|3
1731674270000|2024-11-15 12:37:50|57.45|57.15|57.41|57.11|57.45|57.15|57.41|57.11|5
1731674280000|2024-11-15 12:38:00|57.42|57.12|57.4|57.1|57.42|57.12|57.38|57.08|7
1731674290000|2024-11-15 12:38:10|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|4
1731674300000|2024-11-15 12:38:20|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|4
1731674310000|2024-11-15 12:38:30|57.47|57.17|57.53|57.23|57.53|57.23|57.47|57.17|7
1731674320000|2024-11-15 12:38:40|57.52|57.22|57.51|57.21|57.52|57.22|57.48|57.18|10
1731674330000|2024-11-15 12:38:50|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|6
1731674340000|2024-11-15 12:39:00|57.51|57.21|57.54|57.24|57.54|57.24|57.5|57.2|8
1731674350000|2024-11-15 12:39:10|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731674360000|2024-11-15 12:39:20|57.54|57.24|57.59|57.29|57.6|57.3|57.54|57.24|8
1731674370000|2024-11-15 12:39:30|57.6|57.3|57.58|57.28|57.6|57.3|57.58|57.28|5
1731674380000|2024-11-15 12:39:40|57.59|57.29|57.64|57.34|57.64|57.34|57.59|57.29|5
1731674390000|2024-11-15 12:39:50|57.65|57.35|57.7|57.4|57.7|57.4|57.65|57.35|6
1731674410000|2024-11-15 12:40:10|57.71|57.41|57.7|57.4|57.72|57.42|57.7|57.4|4
1731674420000|2024-11-15 12:40:20|57.71|57.41|57.69|57.39|57.72|57.42|57.67|57.37|10
1731674430000|2024-11-15 12:40:30|57.7|57.4|57.82|57.52|57.82|57.52|57.7|57.4|14
1731674440000|2024-11-15 12:40:40|57.83|57.53|57.81|57.51|57.85|57.55|57.81|57.51|9
1731674450000|2024-11-15 12:40:50|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|6
1731674460000|2024-11-15 12:41:00|57.82|57.52|57.83|57.53|57.83|57.53|57.78|57.48|9
1731674470000|2024-11-15 12:41:10|57.84|57.54|57.83|57.53|57.84|57.54|57.83|57.53|2
1731674480000|2024-11-15 12:41:20|57.84|57.54|57.84|57.54|57.85|57.55|57.84|57.54|5
1731674490000|2024-11-15 12:41:30|57.83|57.53|57.84|57.54|57.84|57.54|57.8|57.5|8
1731674500000|2024-11-15 12:41:40|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1731674510000|2024-11-15 12:41:50|57.86|57.56|57.83|57.53|57.86|57.56|57.83|57.53|6
1731674520000|2024-11-15 12:42:00|57.84|57.54|57.94|57.64|57.94|57.64|57.84|57.54|6
1731674530000|2024-11-15 12:42:10|57.95|57.65|58.01|57.71|58.01|57.71|57.95|57.65|9
1731674540000|2024-11-15 12:42:20|57.99|57.69|57.99|57.69|58.01|57.71|57.97|57.67|6
1731674550000|2024-11-15 12:42:30|57.98|57.68|58.04|57.74|58.05|57.75|57.94|57.64|7
1731674560000|2024-11-15 12:42:40|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|4
1731674570000|2024-11-15 12:42:50|58.04|57.74|57.99|57.69|58.04|57.74|57.99|57.69|6
1731674580000|2024-11-15 12:43:00|58|57.7|58.03|57.73|58.04|57.74|58|57.7|6
1731674590000|2024-11-15 12:43:10|58.01|57.71|58.14|57.84|58.14|57.84|58.01|57.71|9
1731674600000|2024-11-15 12:43:20|58.13|57.83|58.12|57.82|58.14|57.84|58.1|57.8|9
1731674610000|2024-11-15 12:43:30|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1731674620000|2024-11-15 12:43:40|58.13|57.83|58.21|57.91|58.26|57.96|58.13|57.83|13
1731674630000|2024-11-15 12:43:50|58.22|57.92|58.14|57.84|58.22|57.92|58.13|57.83|5
1731674640000|2024-11-15 12:44:00|58.13|57.83|58.13|57.83|58.13|57.83|58.11|57.81|5
1731674650000|2024-11-15 12:44:10|58.12|57.82|58.12|57.82|58.12|57.82|58.12|57.82|1
1731674660000|2024-11-15 12:44:20|58.11|57.81|58.11|57.81|58.12|57.82|58.11|57.81|3
1731674670000|2024-11-15 12:44:30|58.08|57.78|58.05|57.75|58.08|57.78|58.05|57.75|5
1731674680000|2024-11-15 12:44:40|58.04|57.74|57.91|57.61|58.04|57.74|57.9|57.6|10
1731674690000|2024-11-15 12:44:50|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1731674700000|2024-11-15 12:45:00|57.91|57.61|57.95|57.65|57.98|57.68|57.91|57.61|7
1731674710000|2024-11-15 12:45:10|57.97|57.67|57.95|57.65|57.99|57.69|57.95|57.65|8
1731674720000|2024-11-15 12:45:20|57.96|57.66|57.94|57.64|57.96|57.66|57.94|57.64|7
1731674730000|2024-11-15 12:45:30|57.93|57.63|57.92|57.62|57.93|57.63|57.91|57.61|6
1731674740000|2024-11-15 12:45:40|57.93|57.63|57.87|57.57|57.93|57.63|57.87|57.57|11
1731674750000|2024-11-15 12:45:50|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|5
1731674760000|2024-11-15 12:46:00|57.89|57.59|57.89|57.59|57.92|57.62|57.89|57.59|9
1731674770000|2024-11-15 12:46:10|57.91|57.61|57.9|57.6|57.92|57.62|57.9|57.6|6
1731674780000|2024-11-15 12:46:20|57.89|57.59|57.9|57.6|57.92|57.62|57.89|57.59|9
1731674790000|2024-11-15 12:46:30|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|5
1731674800000|2024-11-15 12:46:40|57.9|57.6|57.92|57.62|57.95|57.65|57.89|57.59|13
1731674810000|2024-11-15 12:46:50|57.91|57.61|57.91|57.61|57.92|57.62|57.9|57.6|7
1731674820000|2024-11-15 12:47:00|57.92|57.62|57.93|57.63|57.95|57.65|57.91|57.61|8
1731674830000|2024-11-15 12:47:10|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1731674840000|2024-11-15 12:47:20|57.9|57.6|57.97|57.67|57.97|57.67|57.9|57.6|11
1731674850000|2024-11-15 12:47:30|57.96|57.66|57.95|57.65|57.96|57.66|57.9|57.6|15
1731674860000|2024-11-15 12:47:40|57.94|57.64|57.93|57.63|57.96|57.66|57.93|57.63|8
1731674870000|2024-11-15 12:47:50|57.94|57.64|57.96|57.66|58.04|57.74|57.94|57.64|10
1731674880000|2024-11-15 12:48:00|57.95|57.65|57.94|57.64|57.97|57.67|57.94|57.64|7
1731674890000|2024-11-15 12:48:10|57.93|57.63|57.95|57.65|57.95|57.65|57.93|57.63|5
1731674900000|2024-11-15 12:48:20|57.99|57.69|57.95|57.65|57.99|57.69|57.95|57.65|4
1731674910000|2024-11-15 12:48:30|57.94|57.64|58.01|57.71|58.01|57.71|57.94|57.64|8
1731674920000|2024-11-15 12:48:40|58.02|57.72|58.01|57.71|58.03|57.73|58.01|57.71|4
1731674930000|2024-11-15 12:48:50|58.02|57.72|57.95|57.65|58.03|57.73|57.95|57.65|11
1731674940000|2024-11-15 12:49:00|57.96|57.66|57.97|57.67|58.02|57.72|57.96|57.66|11
1731674950000|2024-11-15 12:49:10|57.96|57.66|57.96|57.66|57.96|57.66|57.92|57.62|11
1731674960000|2024-11-15 12:49:20|57.95|57.65|57.93|57.63|57.95|57.65|57.92|57.62|5
1731674970000|2024-11-15 12:49:30|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|4
1731674980000|2024-11-15 12:49:40|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1731674990000|2024-11-15 12:49:50|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|5
1731675000000|2024-11-15 12:50:00|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|8
1731675010000|2024-11-15 12:50:10|57.93|57.63|57.93|57.63|57.97|57.67|57.93|57.63|6
1731675020000|2024-11-15 12:50:20|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|5
1731675030000|2024-11-15 12:50:30|57.93|57.63|57.83|57.53|57.93|57.63|57.83|57.53|6
1731675040000|2024-11-15 12:50:40|57.84|57.54|57.93|57.63|57.94|57.64|57.83|57.53|7
1731675050000|2024-11-15 12:50:50|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|5
1731675060000|2024-11-15 12:51:00|57.91|57.61|57.93|57.63|57.94|57.64|57.91|57.61|6
1731675070000|2024-11-15 12:51:10|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1731675080000|2024-11-15 12:51:20|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731675090000|2024-11-15 12:51:30|57.94|57.64|57.92|57.62|57.96|57.66|57.92|57.62|6
1731675100000|2024-11-15 12:51:40|57.91|57.61|57.86|57.56|57.92|57.62|57.86|57.56|5
1731675110000|2024-11-15 12:51:50|57.85|57.55|57.81|57.51|57.86|57.56|57.81|57.51|9
1731675120000|2024-11-15 12:52:00|57.82|57.52|57.83|57.53|57.85|57.55|57.81|57.51|9
1731675130000|2024-11-15 12:52:10|57.84|57.54|57.87|57.57|57.93|57.63|57.84|57.54|9
1731675140000|2024-11-15 12:52:20|57.86|57.56|57.84|57.54|57.86|57.56|57.84|57.54|7
1731675150000|2024-11-15 12:52:30|57.83|57.53|57.83|57.53|57.84|57.54|57.83|57.53|5
1731675160000|2024-11-15 12:52:40|57.84|57.54|57.89|57.59|57.89|57.59|57.84|57.54|6
1731675170000|2024-11-15 12:52:50|57.88|57.58|57.83|57.53|57.88|57.58|57.82|57.52|10
1731675180000|2024-11-15 12:53:00|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731675190000|2024-11-15 12:53:10|57.84|57.54|57.82|57.52|57.84|57.54|57.82|57.52|3
1731675200000|2024-11-15 12:53:20|57.83|57.53|57.82|57.52|57.83|57.53|57.81|57.51|8
1731675210000|2024-11-15 12:53:30|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731675220000|2024-11-15 12:53:40|57.84|57.54|57.84|57.54|57.84|57.54|57.82|57.52|7
1731675230000|2024-11-15 12:53:50|57.85|57.55|57.84|57.54|57.85|57.55|57.83|57.53|4
1731675240000|2024-11-15 12:54:00|57.85|57.55|57.84|57.54|57.85|57.55|57.84|57.54|8
1731675250000|2024-11-15 12:54:10|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1731675260000|2024-11-15 12:54:20|57.86|57.56|57.88|57.58|57.89|57.59|57.86|57.56|4
1731675270000|2024-11-15 12:54:30|57.89|57.59|57.93|57.63|57.94|57.64|57.89|57.59|5
1731675280000|2024-11-15 12:54:40|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|6
1731675290000|2024-11-15 12:54:50|58.03|57.73|58.04|57.74|58.06|57.76|58.03|57.73|8
1731675300000|2024-11-15 12:55:00|58.05|57.75|58.11|57.81|58.11|57.81|58.05|57.75|13
1731675310000|2024-11-15 12:55:10|58.12|57.82|58.23|57.93|58.25|57.95|58.12|57.82|12
1731675320000|2024-11-15 12:55:20|58.24|57.94|58.26|57.96|58.27|57.97|58.24|57.94|12
1731675330000|2024-11-15 12:55:30|58.24|57.94|58.25|57.95|58.25|57.95|58.24|57.94|6
1731675340000|2024-11-15 12:55:40|58.26|57.96|58.22|57.92|58.26|57.96|58.22|57.92|7
1731675350000|2024-11-15 12:55:50|58.23|57.93|58.26|57.96|58.35|58.05|58.23|57.93|10
1731675360000|2024-11-15 12:56:00|58.25|57.95|58.25|57.95|58.28|57.98|58.25|57.95|10
1731675370000|2024-11-15 12:56:10|58.26|57.96|58.32|58.02|58.33|58.03|58.26|57.96|8
1731675380000|2024-11-15 12:56:20|58.31|58.01|58.33|58.03|58.35|58.05|58.31|58.01|8
1731675390000|2024-11-15 12:56:30|58.32|58.02|58.45|58.15|58.45|58.15|58.31|58.01|12
1731675400000|2024-11-15 12:56:40|58.44|58.14|58.43|58.13|58.44|58.14|58.4|58.1|6
1731675410000|2024-11-15 12:56:50|58.44|58.14|58.43|58.13|58.48|58.18|58.43|58.13|10
1731675420000|2024-11-15 12:57:00|58.42|58.12|58.42|58.12|58.42|58.12|58.37|58.07|16
1731675430000|2024-11-15 12:57:10|58.44|58.14|58.43|58.13|58.44|58.14|58.41|58.11|8
1731675440000|2024-11-15 12:57:20|58.44|58.14|58.52|58.22|58.53|58.23|58.43|58.13|8
1731675450000|2024-11-15 12:57:30|58.51|58.21|58.56|58.26|58.57|58.27|58.51|58.21|12
1731675460000|2024-11-15 12:57:40|58.57|58.27|59.08|58.78|59.08|58.78|58.55|58.25|21
1731675470000|2024-11-15 12:57:50|59.1|58.8|59.21|58.91|59.24|58.94|59.1|58.8|16
1731675480000|2024-11-15 12:58:00|59.16|58.86|59.18|58.88|59.2|58.9|59.13|58.83|16
1731675490000|2024-11-15 12:58:10|59.17|58.87|59.16|58.86|59.18|58.88|59.14|58.84|19
1731675500000|2024-11-15 12:58:20|59.15|58.85|59.08|58.78|59.15|58.85|59.08|58.78|11
1731675510000|2024-11-15 12:58:30|59.07|58.77|58.96|58.66|59.07|58.77|58.92|58.62|21
1731675520000|2024-11-15 12:58:40|59.03|58.73|58.96|58.66|59.06|58.76|58.95|58.65|16
1731675530000|2024-11-15 12:58:50|58.95|58.65|59|58.7|59.05|58.75|58.93|58.63|16
1731675540000|2024-11-15 12:59:00|59.04|58.74|58.95|58.65|59.04|58.74|58.93|58.63|16
1731675550000|2024-11-15 12:59:10|58.96|58.66|58.93|58.63|58.97|58.67|58.89|58.59|8
1731675560000|2024-11-15 12:59:20|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|11
1731675570000|2024-11-15 12:59:30|58.93|58.63|58.92|58.62|58.93|58.63|58.84|58.54|17
1731675580000|2024-11-15 12:59:40|58.93|58.63|58.97|58.67|58.98|58.68|58.93|58.63|5
1731675590000|2024-11-15 12:59:50|58.98|58.68|58.92|58.62|58.98|58.68|58.92|58.62|13
1731675600000|2024-11-15 13:00:00|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|9
1731675610000|2024-11-15 13:00:10|58.94|58.64|59.05|58.75|59.06|58.76|58.94|58.64|13
1731675620000|2024-11-15 13:00:20|59.04|58.74|58.86|58.56|59.04|58.74|58.86|58.56|22
1731675630000|2024-11-15 13:00:30|58.85|58.55|58.86|58.56|58.86|58.56|58.82|58.52|13
1731675640000|2024-11-15 13:00:40|58.87|58.57|58.85|58.55|58.88|58.58|58.84|58.54|8
1731675650000|2024-11-15 13:00:50|58.84|58.54|58.75|58.45|58.85|58.55|58.74|58.44|12
1731675660000|2024-11-15 13:01:00|58.74|58.44|58.79|58.49|58.79|58.49|58.74|58.44|16
1731675670000|2024-11-15 13:01:10|58.88|58.58|58.94|58.64|58.97|58.67|58.86|58.56|12
1731675680000|2024-11-15 13:01:20|58.95|58.65|58.94|58.64|58.95|58.65|58.92|58.62|6
1731675690000|2024-11-15 13:01:30|58.93|58.63|58.83|58.53|58.93|58.63|58.82|58.52|13
1731675700000|2024-11-15 13:01:40|58.84|58.54|58.91|58.61|58.97|58.67|58.84|58.54|12
1731675710000|2024-11-15 13:01:50|58.9|58.6|58.88|58.58|58.93|58.63|58.88|58.58|7
1731675720000|2024-11-15 13:02:00|58.85|58.55|58.85|58.55|58.86|58.56|58.82|58.52|13
1731675730000|2024-11-15 13:02:10|58.86|58.56|58.84|58.54|58.86|58.56|58.83|58.53|10
1731675740000|2024-11-15 13:02:20|58.85|58.55|58.85|58.55|58.88|58.58|58.83|58.53|13
1731675750000|2024-11-15 13:02:30|58.86|58.56|58.84|58.54|58.86|58.56|58.83|58.53|11
1731675760000|2024-11-15 13:02:40|58.85|58.55|58.95|58.65|58.96|58.66|58.83|58.53|15
1731675770000|2024-11-15 13:02:50|58.94|58.64|58.85|58.55|58.94|58.64|58.84|58.54|14
1731675780000|2024-11-15 13:03:00|58.84|58.54|58.73|58.43|58.86|58.56|58.71|58.41|17
1731675790000|2024-11-15 13:03:10|58.72|58.42|58.65|58.35|58.73|58.43|58.65|58.35|21
1731675800000|2024-11-15 13:03:20|58.64|58.34|58.65|58.35|58.66|58.36|58.64|58.34|10
1731675810000|2024-11-15 13:03:30|58.64|58.34|58.62|58.32|58.65|58.35|58.62|58.32|7
1731675820000|2024-11-15 13:03:40|58.63|58.33|58.54|58.24|58.64|58.34|58.52|58.22|13
1731675830000|2024-11-15 13:03:50|58.53|58.23|58.53|58.23|58.55|58.25|58.51|58.21|16
1731675840000|2024-11-15 13:04:00|58.55|58.25|58.53|58.23|58.59|58.29|58.53|58.23|18
1731675850000|2024-11-15 13:04:10|58.54|58.24|58.44|58.14|58.54|58.24|58.44|58.14|16
1731675860000|2024-11-15 13:04:20|58.45|58.15|58.46|58.16|58.47|58.17|58.44|58.14|12
1731675870000|2024-11-15 13:04:30|58.44|58.14|58.5|58.2|58.51|58.21|58.42|58.12|16
1731675880000|2024-11-15 13:04:40|58.49|58.19|58.55|58.25|58.56|58.26|58.49|58.19|13
1731675890000|2024-11-15 13:04:50|58.56|58.26|58.75|58.45|58.75|58.45|58.55|58.25|10
1731675900000|2024-11-15 13:05:00|58.74|58.44|58.76|58.46|58.79|58.49|58.7|58.4|22
1731675910000|2024-11-15 13:05:10|58.77|58.47|58.77|58.47|58.77|58.47|58.74|58.44|13
1731675920000|2024-11-15 13:05:20|58.76|58.46|58.86|58.56|58.89|58.59|58.76|58.46|11
1731675930000|2024-11-15 13:05:30|58.85|58.55|58.85|58.55|58.85|58.55|58.82|58.52|9
1731675940000|2024-11-15 13:05:40|58.84|58.54|58.84|58.54|58.87|58.57|58.83|58.53|8
1731675950000|2024-11-15 13:05:50|58.85|58.55|58.85|58.55|58.86|58.56|58.82|58.52|13
1731675960000|2024-11-15 13:06:00|58.83|58.53|58.83|58.53|58.85|58.55|58.82|58.52|11
1731675970000|2024-11-15 13:06:10|58.84|58.54|58.93|58.63|58.95|58.65|58.82|58.52|15
1731675980000|2024-11-15 13:06:20|58.92|58.62|59.01|58.71|59.04|58.74|58.92|58.62|13
1731675990000|2024-11-15 13:06:30|59.03|58.73|58.55|58.25|59.08|58.78|58.55|58.25|18
1731676000000|2024-11-15 13:06:40|58.56|58.26|58.55|58.25|58.56|58.26|58.55|58.25|4
1731676010000|2024-11-15 13:06:50|58.56|58.26|58.58|58.28|58.58|58.28|58.55|58.25|6
1731676020000|2024-11-15 13:07:00|58.57|58.27|58.64|58.34|58.66|58.36|58.56|58.26|14
1731676030000|2024-11-15 13:07:10|58.62|58.32|58.65|58.35|58.75|58.45|58.62|58.32|23
1731676040000|2024-11-15 13:07:20|58.64|58.34|58.78|58.48|58.8|58.5|58.64|58.34|24
1731676050000|2024-11-15 13:07:30|58.79|58.49|58.77|58.47|58.83|58.53|58.76|58.46|15
1731676060000|2024-11-15 13:07:40|58.82|58.52|58.78|58.48|58.83|58.53|58.75|58.45|14
1731676070000|2024-11-15 13:07:50|58.79|58.49|58.6|58.3|58.82|58.52|58.51|58.21|21
1731676080000|2024-11-15 13:08:00|58.61|58.31|58.62|58.32|58.63|58.33|58.6|58.3|13
1731676090000|2024-11-15 13:08:10|58.61|58.31|58.6|58.3|58.61|58.31|58.6|58.3|6
1731676100000|2024-11-15 13:08:20|58.61|58.31|58.61|58.31|58.62|58.32|58.59|58.29|15
1731676110000|2024-11-15 13:08:30|58.6|58.3|58.61|58.31|58.61|58.31|58.6|58.3|2
1731676120000|2024-11-15 13:08:40|58.6|58.3|58.56|58.26|58.6|58.3|58.51|58.21|15
1731676130000|2024-11-15 13:08:50|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|9
1731676140000|2024-11-15 13:09:00|58.62|58.32|58.61|58.31|58.63|58.33|58.61|58.31|4
1731676150000|2024-11-15 13:09:10|58.6|58.3|58.62|58.32|58.63|58.33|58.59|58.29|8
1731676160000|2024-11-15 13:09:20|58.68|58.38|58.81|58.51|58.81|58.51|58.68|58.38|11
1731676170000|2024-11-15 13:09:30|58.82|58.52|58.81|58.51|58.82|58.52|58.76|58.46|8
1731676180000|2024-11-15 13:09:40|58.8|58.5|58.79|58.49|58.8|58.5|58.75|58.45|14
1731676190000|2024-11-15 13:09:50|58.8|58.5|58.83|58.53|58.83|58.53|58.8|58.5|9
1731676200000|2024-11-15 13:10:00|58.84|58.54|58.93|58.63|58.93|58.63|58.83|58.53|12
1731676210000|2024-11-15 13:10:10|58.92|58.62|58.81|58.51|58.94|58.64|58.81|58.51|15
1731676220000|2024-11-15 13:10:20|58.82|58.52|58.89|58.59|58.9|58.6|58.81|58.51|14
1731676230000|2024-11-15 13:10:30|58.9|58.6|58.91|58.61|58.92|58.62|58.9|58.6|9
1731676240000|2024-11-15 13:10:40|58.92|58.62|58.94|58.64|58.95|58.65|58.92|58.62|12
1731676250000|2024-11-15 13:10:50|58.93|58.63|58.94|58.64|58.95|58.65|58.92|58.62|9
1731676260000|2024-11-15 13:11:00|58.95|58.65|59|58.7|59.01|58.71|58.94|58.64|8
1731676270000|2024-11-15 13:11:10|59.01|58.71|59.02|58.72|59.02|58.72|58.92|58.62|15
1731676280000|2024-11-15 13:11:20|59.03|58.73|59.11|58.81|59.12|58.82|59.02|58.72|14
1731676290000|2024-11-15 13:11:30|59.1|58.8|59.04|58.74|59.1|58.8|59.03|58.73|10
1731676300000|2024-11-15 13:11:40|59.03|58.73|59.1|58.8|59.11|58.81|59.03|58.73|11
1731676310000|2024-11-15 13:11:50|59.09|58.79|59.03|58.73|59.09|58.79|58.96|58.66|20
1731676320000|2024-11-15 13:12:00|59.04|58.74|59.02|58.72|59.05|58.75|59.02|58.72|13
1731676330000|2024-11-15 13:12:10|59.03|58.73|59.05|58.75|59.12|58.82|59.02|58.72|15
1731676340000|2024-11-15 13:12:20|59.04|58.74|59.02|58.72|59.04|58.74|59|58.7|8
1731676350000|2024-11-15 13:12:30|59.01|58.71|59.01|58.71|59.02|58.72|59.01|58.71|3
1731676360000|2024-11-15 13:12:40|59.02|58.72|59|58.7|59.02|58.72|59|58.7|7
1731676370000|2024-11-15 13:12:50|59.01|58.71|59|58.7|59.02|58.72|59|58.7|11
1731676380000|2024-11-15 13:13:00|58.94|58.64|59.04|58.74|59.04|58.74|58.94|58.64|6
1731676390000|2024-11-15 13:13:10|59.05|58.75|59.12|58.82|59.13|58.83|59.03|58.73|12
1731676400000|2024-11-15 13:13:20|59.11|58.81|59.06|58.76|59.12|58.82|59.06|58.76|7
1731676410000|2024-11-15 13:13:30|59.07|58.77|59.11|58.81|59.11|58.81|59.05|58.75|9
1731676420000|2024-11-15 13:13:40|59.12|58.82|59.12|58.82|59.12|58.82|59.11|58.81|3
1731676430000|2024-11-15 13:13:50|59.13|58.83|59.13|58.83|59.14|58.84|59.12|58.82|7
1731676440000|2024-11-15 13:14:00|59.14|58.84|59.14|58.84|59.15|58.85|59.13|58.83|11
1731676450000|2024-11-15 13:14:10|59.15|58.85|59.32|59.02|59.33|59.03|59.15|58.85|14
1731676460000|2024-11-15 13:14:20|59.33|59.03|59.32|59.02|59.36|59.06|59.31|59.01|12
1731676470000|2024-11-15 13:14:30|59.31|59.01|59.31|59.01|59.34|59.04|59.3|59|12
1731676480000|2024-11-15 13:14:40|59.33|59.03|59.34|59.04|59.34|59.04|59.3|59|8
1731676490000|2024-11-15 13:14:50|59.35|59.05|59.32|59.02|59.35|59.05|59.32|59.02|13
1731676500000|2024-11-15 13:15:00|59.34|59.04|59.32|59.02|59.35|59.05|59.3|59|9
1731676510000|2024-11-15 13:15:10|59.33|59.03|59.31|59.01|59.34|59.04|59.29|58.99|17
1731676520000|2024-11-15 13:15:20|59.3|59|59.3|59|59.32|59.02|59.25|58.95|14
1731676530000|2024-11-15 13:15:30|59.31|59.01|59.38|59.08|59.4|59.1|59.31|59.01|16
1731676540000|2024-11-15 13:15:40|59.39|59.09|59.41|59.11|59.41|59.11|59.39|59.09|3
1731676550000|2024-11-15 13:15:50|59.39|59.09|59.51|59.21|59.52|59.22|59.33|59.03|15
1731676560000|2024-11-15 13:16:00|59.52|59.22|59.53|59.23|59.54|59.24|59.46|59.16|17
1731676570000|2024-11-15 13:16:10|59.54|59.24|59.51|59.21|59.6|59.3|59.49|59.19|15
1731676580000|2024-11-15 13:16:20|59.56|59.26|59.6|59.3|59.61|59.31|59.54|59.24|13
1731676590000|2024-11-15 13:16:30|59.59|59.29|59.65|59.35|59.7|59.4|59.59|59.29|16
1731676600000|2024-11-15 13:16:40|59.66|59.36|59.83|59.53|59.84|59.54|59.66|59.36|15
1731676610000|2024-11-15 13:16:50|59.82|59.52|59.88|59.58|59.88|59.58|59.79|59.49|19
1731676620000|2024-11-15 13:17:00|59.87|59.57|59.82|59.52|59.87|59.57|59.82|59.52|11
1731676630000|2024-11-15 13:17:10|59.89|59.59|59.96|59.66|59.96|59.66|59.89|59.59|9
1731676640000|2024-11-15 13:17:20|59.95|59.65|59.91|59.61|59.95|59.65|59.83|59.53|16
1731676650000|2024-11-15 13:17:30|59.9|59.6|59.84|59.54|59.92|59.62|59.82|59.52|8
1731676660000|2024-11-15 13:17:40|59.83|59.53|59.92|59.62|59.93|59.63|59.83|59.53|11
1731676670000|2024-11-15 13:17:50|59.91|59.61|59.93|59.63|59.94|59.64|59.91|59.61|7
1731676680000|2024-11-15 13:18:00|59.94|59.64|60.03|59.73|60.04|59.74|59.94|59.64|12
1731676690000|2024-11-15 13:18:10|60.04|59.74|60.06|59.76|60.1|59.8|60.03|59.73|13
1731676700000|2024-11-15 13:18:20|60.07|59.77|60.03|59.73|60.07|59.77|60.03|59.73|6
1731676710000|2024-11-15 13:18:30|60.04|59.74|59.95|59.65|60.04|59.74|59.95|59.65|9
1731676720000|2024-11-15 13:18:40|59.94|59.64|59.93|59.63|59.96|59.66|59.87|59.57|16
1731676730000|2024-11-15 13:18:50|59.92|59.62|59.94|59.64|59.95|59.65|59.92|59.62|10
1731676740000|2024-11-15 13:19:00|59.95|59.65|59.96|59.66|60.03|59.73|59.95|59.65|13
1731676750000|2024-11-15 13:19:10|59.95|59.65|59.91|59.61|59.97|59.67|59.91|59.61|13
1731676760000|2024-11-15 13:19:20|59.89|59.59|59.74|59.44|59.89|59.59|59.74|59.44|18
1731676770000|2024-11-15 13:19:30|59.73|59.43|59.66|59.36|59.75|59.45|59.66|59.36|11
1731676780000|2024-11-15 13:19:40|59.67|59.37|59.57|59.27|59.72|59.42|59.56|59.26|13
1731676790000|2024-11-15 13:19:50|59.55|59.25|59.48|59.18|59.6|59.3|59.47|59.17|14
1731676800000|2024-11-15 13:20:00|59.49|59.19|59.66|59.36|59.67|59.37|59.48|59.18|21
1731676810000|2024-11-15 13:20:10|59.67|59.37|59.72|59.42|59.72|59.42|59.67|59.37|5
1731676820000|2024-11-15 13:20:20|59.71|59.41|59.77|59.47|59.8|59.5|59.71|59.41|10
1731676830000|2024-11-15 13:20:30|59.76|59.46|59.74|59.44|59.77|59.47|59.74|59.44|9
1731676840000|2024-11-15 13:20:40|59.75|59.45|59.82|59.52|59.84|59.54|59.72|59.42|15
1731676850000|2024-11-15 13:20:50|59.77|59.47|59.73|59.43|59.78|59.48|59.73|59.43|11
1731676860000|2024-11-15 13:21:00|59.74|59.44|59.74|59.44|59.75|59.45|59.73|59.43|7
1731676870000|2024-11-15 13:21:10|59.73|59.43|59.7|59.4|59.74|59.44|59.67|59.37|13
1731676880000|2024-11-15 13:21:20|59.71|59.41|59.72|59.42|59.74|59.44|59.71|59.41|17
1731676890000|2024-11-15 13:21:30|59.71|59.41|59.65|59.35|59.72|59.42|59.63|59.33|11
1731676900000|2024-11-15 13:21:40|59.64|59.34|59.65|59.35|59.67|59.37|59.64|59.34|8
1731676910000|2024-11-15 13:21:50|59.66|59.36|59.73|59.43|59.74|59.44|59.64|59.34|11
1731676920000|2024-11-15 13:22:00|59.74|59.44|59.72|59.42|59.77|59.47|59.72|59.42|11
1731676930000|2024-11-15 13:22:10|59.75|59.45|59.63|59.33|59.75|59.45|59.62|59.32|11
1731676940000|2024-11-15 13:22:20|59.64|59.34|59.62|59.32|59.65|59.35|59.6|59.3|14
1731676950000|2024-11-15 13:22:30|59.61|59.31|59.52|59.22|59.61|59.31|59.51|59.21|9
1731676960000|2024-11-15 13:22:40|59.53|59.23|59.53|59.23|59.55|59.25|59.48|59.18|18
1731676970000|2024-11-15 13:22:50|59.54|59.24|59.47|59.17|59.54|59.24|59.46|59.16|10
1731676980000|2024-11-15 13:23:00|59.46|59.16|59.44|59.14|59.53|59.23|59.43|59.13|19
1731676990000|2024-11-15 13:23:10|59.43|59.13|59.52|59.22|59.53|59.23|59.43|59.13|9
1731677000000|2024-11-15 13:23:20|59.53|59.23|59.48|59.18|59.53|59.23|59.48|59.18|6
1731677010000|2024-11-15 13:23:30|59.47|59.17|59.46|59.16|59.47|59.17|59.42|59.12|12
1731677020000|2024-11-15 13:23:40|59.47|59.17|59.44|59.14|59.47|59.17|59.44|59.14|4
1731677030000|2024-11-15 13:23:50|59.43|59.13|59.41|59.11|59.43|59.13|59.41|59.11|7
1731677040000|2024-11-15 13:24:00|59.42|59.12|59.34|59.04|59.43|59.13|59.34|59.04|10
1731677050000|2024-11-15 13:24:10|59.33|59.03|59.24|58.94|59.33|59.03|59.24|58.94|7
1731677060000|2024-11-15 13:24:20|59.25|58.95|59.25|58.95|59.26|58.96|59.23|58.93|8
1731677070000|2024-11-15 13:24:30|59.24|58.94|59.36|59.06|59.36|59.06|59.21|58.91|13
1731677080000|2024-11-15 13:24:40|59.34|59.04|59.35|59.05|59.35|59.05|59.32|59.02|11
1731677090000|2024-11-15 13:24:50|59.36|59.06|59.43|59.13|59.44|59.14|59.34|59.04|9
1731677100000|2024-11-15 13:25:00|59.44|59.14|59.43|59.13|59.44|59.14|59.37|59.07|10
1731677110000|2024-11-15 13:25:10|59.42|59.12|59.36|59.06|59.47|59.17|59.35|59.05|13
1731677120000|2024-11-15 13:25:20|59.37|59.07|59.45|59.15|59.49|59.19|59.37|59.07|17
1731677130000|2024-11-15 13:25:30|59.43|59.13|59.44|59.14|59.46|59.16|59.36|59.06|13
1731677140000|2024-11-15 13:25:40|59.41|59.11|59.43|59.13|59.46|59.16|59.39|59.09|14
1731677150000|2024-11-15 13:25:50|59.4|59.1|59.44|59.14|59.44|59.14|59.38|59.08|11
1731677160000|2024-11-15 13:26:00|59.45|59.15|59.41|59.11|59.45|59.15|59.4|59.1|7
1731677170000|2024-11-15 13:26:10|59.43|59.13|59.49|59.19|59.54|59.24|59.43|59.13|12
1731677180000|2024-11-15 13:26:20|59.5|59.2|59.59|59.29|59.59|59.29|59.5|59.2|9
1731677190000|2024-11-15 13:26:30|59.61|59.31|59.6|59.3|59.61|59.31|59.6|59.3|2
1731677200000|2024-11-15 13:26:40|59.59|59.29|59.56|59.26|59.6|59.3|59.55|59.25|12
1731677210000|2024-11-15 13:26:50|59.48|59.18|59.46|59.16|59.48|59.18|59.46|59.16|9
1731677220000|2024-11-15 13:27:00|59.45|59.15|59.44|59.14|59.45|59.15|59.36|59.06|17
1731677230000|2024-11-15 13:27:10|59.45|59.15|59.51|59.21|59.53|59.23|59.45|59.15|8
1731677240000|2024-11-15 13:27:20|59.5|59.2|59.48|59.18|59.5|59.2|59.47|59.17|7
1731677250000|2024-11-15 13:27:30|59.47|59.17|59.45|59.15|59.47|59.17|59.45|59.15|5
1731677260000|2024-11-15 13:27:40|59.44|59.14|59.45|59.15|59.45|59.15|59.44|59.14|2
1731677270000|2024-11-15 13:27:50|59.36|59.06|59.26|58.96|59.36|59.06|59.24|58.94|12
1731677280000|2024-11-15 13:28:00|59.27|58.97|59.28|58.98|59.28|58.98|59.25|58.95|11
1731677290000|2024-11-15 13:28:10|59.27|58.97|59.25|58.95|59.28|58.98|59.24|58.94|15
1731677300000|2024-11-15 13:28:20|59.21|58.91|59.26|58.96|59.26|58.96|59.2|58.9|18
1731677310000|2024-11-15 13:28:30|59.25|58.95|59.27|58.97|59.27|58.97|59.25|58.95|9
1731677320000|2024-11-15 13:28:40|59.26|58.96|59.27|58.97|59.27|58.97|59.26|58.96|6
1731677330000|2024-11-15 13:28:50|59.28|58.98|59.33|59.03|59.34|59.04|59.26|58.96|9
1731677340000|2024-11-15 13:29:00|59.28|58.98|59.26|58.96|59.28|58.98|59.25|58.95|4
1731677350000|2024-11-15 13:29:10|59.24|58.94|59.36|59.06|59.36|59.06|59.24|58.94|8
1731677360000|2024-11-15 13:29:20|59.37|59.07|59.44|59.14|59.45|59.15|59.37|59.07|5
1731677370000|2024-11-15 13:29:30|59.4|59.1|59.37|59.07|59.4|59.1|59.35|59.05|7
1731677380000|2024-11-15 13:29:40|59.35|59.05|59.34|59.04|59.36|59.06|59.34|59.04|6
1731677390000|2024-11-15 13:29:50|59.35|59.05|59.34|59.04|59.35|59.05|59.34|59.04|2
1731677400000|2024-11-15 13:30:00|59.31|59.01|59.28|58.98|59.32|59.02|59.23|58.93|11
1731677410000|2024-11-15 13:30:10|59.26|58.96|59.3|59|59.34|59.04|59.26|58.96|16
1731677420000|2024-11-15 13:30:20|59.32|59.02|59.34|59.04|59.38|59.08|59.32|59.02|14
1731677430000|2024-11-15 13:30:30|59.33|59.03|59.25|58.95|59.33|59.03|59.25|58.95|7
1731677440000|2024-11-15 13:30:40|59.26|58.96|59.26|58.96|59.27|58.97|59.26|58.96|3
1731677450000|2024-11-15 13:30:50|59.27|58.97|59.35|59.05|59.38|59.08|59.27|58.97|11
1731677460000|2024-11-15 13:31:00|59.36|59.06|59.45|59.15|59.45|59.15|59.34|59.04|12
1731677470000|2024-11-15 13:31:10|59.46|59.16|59.39|59.09|59.46|59.16|59.36|59.06|9
1731677480000|2024-11-15 13:31:20|59.35|59.05|59.33|59.03|59.37|59.07|59.33|59.03|9
1731677490000|2024-11-15 13:31:30|59.34|59.04|59.31|59.01|59.34|59.04|59.28|58.98|12
1731677500000|2024-11-15 13:31:40|59.3|59|59.31|59.01|59.31|59.01|59.28|58.98|9
1731677510000|2024-11-15 13:31:50|59.3|59|59.35|59.05|59.35|59.05|59.3|59|10
1731677520000|2024-11-15 13:32:00|59.36|59.06|59.32|59.02|59.36|59.06|59.29|58.99|12
1731677530000|2024-11-15 13:32:10|59.34|59.04|59.35|59.05|59.35|59.05|59.28|58.98|13
1731677540000|2024-11-15 13:32:20|59.34|59.04|59.36|59.06|59.36|59.06|59.34|59.04|3
1731677550000|2024-11-15 13:32:30|59.35|59.05|59.34|59.04|59.35|59.05|59.33|59.03|3
1731677560000|2024-11-15 13:32:40|59.33|59.03|59.37|59.07|59.38|59.08|59.3|59|12
1731677570000|2024-11-15 13:32:50|59.38|59.08|59.49|59.19|59.5|59.2|59.38|59.08|10
1731677580000|2024-11-15 13:33:00|59.48|59.18|59.39|59.09|59.48|59.18|59.39|59.09|11
1731677590000|2024-11-15 13:33:10|59.38|59.08|59.39|59.09|59.4|59.1|59.37|59.07|8
1731677600000|2024-11-15 13:33:20|59.38|59.08|59.37|59.07|59.4|59.1|59.37|59.07|6
1731677610000|2024-11-15 13:33:30|59.36|59.06|59.35|59.05|59.36|59.06|59.35|59.05|2
1731677620000|2024-11-15 13:33:40|59.36|59.06|59.39|59.09|59.4|59.1|59.36|59.06|9
1731677630000|2024-11-15 13:33:50|59.38|59.08|59.29|58.99|59.38|59.08|59.28|58.98|10
1731677640000|2024-11-15 13:34:00|59.28|58.98|59.21|58.91|59.28|58.98|59.21|58.91|7
1731677650000|2024-11-15 13:34:10|59.2|58.9|59.13|58.83|59.21|58.91|59.12|58.82|17
1731677660000|2024-11-15 13:34:20|59.12|58.82|59.07|58.77|59.12|58.82|59.05|58.75|9
1731677670000|2024-11-15 13:34:30|59.06|58.76|58.98|58.68|59.06|58.76|58.96|58.66|11
1731677680000|2024-11-15 13:34:40|58.99|58.69|59|58.7|59|58.7|58.97|58.67|16
1731677690000|2024-11-15 13:34:50|59.01|58.71|58.95|58.65|59.02|58.72|58.94|58.64|13
1731677700000|2024-11-15 13:35:00|58.96|58.66|58.99|58.69|58.99|58.69|58.95|58.65|6
1731677710000|2024-11-15 13:35:10|58.98|58.68|58.98|58.68|58.98|58.68|58.94|58.64|7
1731677720000|2024-11-15 13:35:20|58.99|58.69|59.09|58.79|59.1|58.8|58.99|58.69|12
1731677730000|2024-11-15 13:35:30|59.08|58.78|59.03|58.73|59.08|58.78|59.03|58.73|9
1731677740000|2024-11-15 13:35:40|59.04|58.74|58.96|58.66|59.07|58.77|58.96|58.66|10
1731677750000|2024-11-15 13:35:50|58.97|58.67|58.97|58.67|58.98|58.68|58.96|58.66|5
1731677760000|2024-11-15 13:36:00|58.98|58.68|58.93|58.63|58.99|58.69|58.93|58.63|12
1731677770000|2024-11-15 13:36:10|58.94|58.64|58.93|58.63|58.96|58.66|58.93|58.63|9
1731677780000|2024-11-15 13:36:20|58.91|58.61|58.87|58.57|58.91|58.61|58.87|58.57|4
1731677790000|2024-11-15 13:36:30|58.86|58.56|58.86|58.56|58.86|58.56|58.83|58.53|11
1731677800000|2024-11-15 13:36:40|58.85|58.55|58.81|58.51|58.85|58.55|58.78|58.48|13
1731677810000|2024-11-15 13:36:50|58.82|58.52|58.84|58.54|58.84|58.54|58.79|58.49|12
1731677820000|2024-11-15 13:37:00|58.85|58.55|58.86|58.56|58.92|58.62|58.85|58.55|14
1731677830000|2024-11-15 13:37:10|58.85|58.55|58.92|58.62|58.92|58.62|58.85|58.55|11
1731677840000|2024-11-15 13:37:20|58.91|58.61|58.89|58.59|58.91|58.61|58.89|58.59|7
1731677850000|2024-11-15 13:37:30|58.88|58.58|58.88|58.58|58.89|58.59|58.87|58.57|5
1731677860000|2024-11-15 13:37:40|58.86|58.56|58.84|58.54|58.86|58.56|58.8|58.5|12
1731677870000|2024-11-15 13:37:50|58.85|58.55|58.9|58.6|58.91|58.61|58.85|58.55|6
1731677880000|2024-11-15 13:38:00|58.89|58.59|58.89|58.59|58.9|58.6|58.89|58.59|5
1731677890000|2024-11-15 13:38:10|58.88|58.58|58.87|58.57|58.88|58.58|58.85|58.55|8
1731677900000|2024-11-15 13:38:20|58.86|58.56|58.88|58.58|58.88|58.58|58.85|58.55|10
1731677910000|2024-11-15 13:38:30|58.89|58.59|58.91|58.61|58.92|58.62|58.89|58.59|4
1731677920000|2024-11-15 13:38:40|58.9|58.6|58.81|58.51|58.9|58.6|58.81|58.51|9
1731677930000|2024-11-15 13:38:50|58.8|58.5|58.78|58.48|58.8|58.5|58.77|58.47|7
1731677940000|2024-11-15 13:39:00|58.79|58.49|58.77|58.47|58.8|58.5|58.76|58.46|12
1731677950000|2024-11-15 13:39:10|58.76|58.46|58.8|58.5|58.81|58.51|58.76|58.46|6
1731677960000|2024-11-15 13:39:20|58.79|58.49|58.7|58.4|58.79|58.49|58.7|58.4|7
1731677970000|2024-11-15 13:39:30|58.69|58.39|58.73|58.43|58.75|58.45|58.69|58.39|7
1731677980000|2024-11-15 13:39:40|58.72|58.42|58.72|58.42|58.73|58.43|58.71|58.41|5
1731677990000|2024-11-15 13:39:50|58.73|58.43|58.7|58.4|58.73|58.43|58.69|58.39|6
1731678000000|2024-11-15 13:40:00|58.71|58.41|58.68|58.38|58.72|58.42|58.68|58.38|7
1731678010000|2024-11-15 13:40:10|58.69|58.39|58.75|58.45|58.77|58.47|58.69|58.39|8
1731678020000|2024-11-15 13:40:20|58.76|58.46|58.81|58.51|58.81|58.51|58.76|58.46|9
1731678030000|2024-11-15 13:40:30|58.8|58.5|58.75|58.45|58.81|58.51|58.74|58.44|13
1731678040000|2024-11-15 13:40:40|58.77|58.47|58.79|58.49|58.79|58.49|58.77|58.47|3
1731678050000|2024-11-15 13:40:50|58.8|58.5|58.68|58.38|58.8|58.5|58.68|58.38|10
1731678060000|2024-11-15 13:41:00|58.67|58.37|58.74|58.44|58.75|58.45|58.65|58.35|11
1731678070000|2024-11-15 13:41:10|58.75|58.45|58.8|58.5|58.8|58.5|58.75|58.45|12
1731678080000|2024-11-15 13:41:20|58.81|58.51|58.87|58.57|58.88|58.58|58.81|58.51|15
1731678090000|2024-11-15 13:41:30|58.88|58.58|58.87|58.57|58.88|58.58|58.86|58.56|4
1731678100000|2024-11-15 13:41:40|58.88|58.58|58.9|58.6|58.9|58.6|58.86|58.56|10
1731678110000|2024-11-15 13:41:50|58.89|58.59|58.88|58.58|58.91|58.61|58.88|58.58|6
1731678120000|2024-11-15 13:42:00|58.87|58.57|58.87|58.57|58.87|58.57|58.86|58.56|3
1731678130000|2024-11-15 13:42:10|58.88|58.58|58.94|58.64|58.94|58.64|58.88|58.58|6
1731678140000|2024-11-15 13:42:20|58.95|58.65|58.88|58.58|58.96|58.66|58.88|58.58|9
1731678150000|2024-11-15 13:42:30|58.89|58.59|58.86|58.56|58.89|58.59|58.86|58.56|4
1731678160000|2024-11-15 13:42:40|58.87|58.57|58.94|58.64|58.94|58.64|58.86|58.56|9
1731678170000|2024-11-15 13:42:50|58.95|58.65|58.95|58.65|58.96|58.66|58.92|58.62|12
1731678180000|2024-11-15 13:43:00|58.94|58.64|58.96|58.66|58.98|58.68|58.94|58.64|7
1731678190000|2024-11-15 13:43:10|58.97|58.67|58.94|58.64|58.98|58.68|58.93|58.63|10
1731678200000|2024-11-15 13:43:20|58.93|58.63|58.93|58.63|58.93|58.63|58.87|58.57|12
1731678210000|2024-11-15 13:43:30|58.94|58.64|59.14|58.84|59.18|58.88|58.93|58.63|11
1731678220000|2024-11-15 13:43:40|59.15|58.85|59.12|58.82|59.15|58.85|59.12|58.82|9
1731678230000|2024-11-15 13:43:50|59.13|58.83|59.12|58.82|59.16|58.86|59.12|58.82|8
1731678240000|2024-11-15 13:44:00|59.1|58.8|59.14|58.84|59.14|58.84|59.09|58.79|17
1731678250000|2024-11-15 13:44:10|59.15|58.85|59.17|58.87|59.17|58.87|59.15|58.85|6
1731678260000|2024-11-15 13:44:20|59.19|58.89|59.24|58.94|59.27|58.97|59.19|58.89|10
1731678270000|2024-11-15 13:44:30|59.25|58.95|59.21|58.91|59.25|58.95|59.2|58.9|10
1731678280000|2024-11-15 13:44:40|59.2|58.9|59.19|58.89|59.2|58.9|59.17|58.87|8
1731678290000|2024-11-15 13:44:50|59.2|58.9|59.17|58.87|59.2|58.9|59.15|58.85|14
1731678300000|2024-11-15 13:45:00|59.16|58.86|59.24|58.94|59.25|58.95|59.16|58.86|10
1731678310000|2024-11-15 13:45:10|59.22|58.92|59.23|58.93|59.24|58.94|59.2|58.9|10
1731678320000|2024-11-15 13:45:20|59.24|58.94|59.23|58.93|59.26|58.96|59.22|58.92|10
1731678330000|2024-11-15 13:45:30|59.21|58.91|59.16|58.86|59.21|58.91|59.14|58.84|9
1731678340000|2024-11-15 13:45:40|59.17|58.87|59.15|58.85|59.19|58.89|59.15|58.85|4
1731678350000|2024-11-15 13:45:50|59.14|58.84|59.06|58.76|59.14|58.84|59.06|58.76|7
1731678360000|2024-11-15 13:46:00|59.03|58.73|59.12|58.82|59.12|58.82|59.03|58.73|15
1731678370000|2024-11-15 13:46:10|59.13|58.83|59.07|58.77|59.13|58.83|59.07|58.77|5
1731678380000|2024-11-15 13:46:20|59.08|58.78|59.11|58.81|59.11|58.81|59.06|58.76|9
1731678390000|2024-11-15 13:46:30|59.13|58.83|59.13|58.83|59.13|58.83|59.13|58.83|1
1731678400000|2024-11-15 13:46:40|59.1|58.8|59.09|58.79|59.1|58.8|59.08|58.78|6
1731678410000|2024-11-15 13:46:50|59.08|58.78|59.09|58.79|59.09|58.79|59.06|58.76|5
1731678420000|2024-11-15 13:47:00|59.1|58.8|59.15|58.85|59.15|58.85|59.1|58.8|8
1731678430000|2024-11-15 13:47:10|59.16|58.86|59.09|58.79|59.16|58.86|59.09|58.79|9
1731678440000|2024-11-15 13:47:20|59.1|58.8|59.07|58.77|59.1|58.8|59.06|58.76|5
1731678450000|2024-11-15 13:47:30|59.06|58.76|59.07|58.77|59.08|58.78|59.06|58.76|4
1731678460000|2024-11-15 13:47:40|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1731678470000|2024-11-15 13:47:50|59.06|58.76|59.07|58.77|59.07|58.77|59.06|58.76|2
1731678480000|2024-11-15 13:48:00|59.08|58.78|59.05|58.75|59.08|58.78|59.05|58.75|5
1731678490000|2024-11-15 13:48:10|59.04|58.74|59.08|58.78|59.08|58.78|59.02|58.72|10
1731678500000|2024-11-15 13:48:20|59.07|58.77|59.04|58.74|59.07|58.77|59.03|58.73|9
1731678510000|2024-11-15 13:48:30|59.03|58.73|59.02|58.72|59.03|58.73|58.98|58.68|7
1731678520000|2024-11-15 13:48:40|59.04|58.74|59.05|58.75|59.05|58.75|59.04|58.74|2
1731678530000|2024-11-15 13:48:50|59.06|58.76|59.08|58.78|59.09|58.79|59.06|58.76|4
1731678540000|2024-11-15 13:49:00|59.07|58.77|59.13|58.83|59.13|58.83|59.07|58.77|11
1731678550000|2024-11-15 13:49:10|59.14|58.84|59.11|58.81|59.14|58.84|59.11|58.81|4
1731678560000|2024-11-15 13:49:20|59.1|58.8|59.1|58.8|59.12|58.82|59.1|58.8|9
1731678570000|2024-11-15 13:49:30|59.08|58.78|59.1|58.8|59.11|58.81|59.07|58.77|6
1731678580000|2024-11-15 13:49:40|59.11|58.81|59.15|58.85|59.16|58.86|59.11|58.81|9
1731678590000|2024-11-15 13:49:50|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|3
1731678600000|2024-11-15 13:50:00|59.11|58.81|59.12|58.82|59.12|58.82|59.11|58.81|4
1731678610000|2024-11-15 13:50:10|59.11|58.81|59.1|58.8|59.12|58.82|59.08|58.78|7
1731678620000|2024-11-15 13:50:20|59.11|58.81|59.13|58.83|59.14|58.84|59.1|58.8|10
1731678630000|2024-11-15 13:50:30|59.14|58.84|59.12|58.82|59.14|58.84|59.12|58.82|6
1731678640000|2024-11-15 13:50:40|59.13|58.83|59.16|58.86|59.16|58.86|59.13|58.83|4
1731678650000|2024-11-15 13:50:50|59.15|58.85|59.17|58.87|59.18|58.88|59.15|58.85|4
1731678660000|2024-11-15 13:51:00|59.15|58.85|59.13|58.83|59.15|58.85|59.12|58.82|6
1731678670000|2024-11-15 13:51:10|59.14|58.84|59.16|58.86|59.17|58.87|59.14|58.84|8
1731678680000|2024-11-15 13:51:20|59.15|58.85|59.1|58.8|59.15|58.85|59.1|58.8|5
1731678690000|2024-11-15 13:51:30|59.11|58.81|59.03|58.73|59.11|58.81|59.03|58.73|6
1731678700000|2024-11-15 13:51:40|59|58.7|58.95|58.65|59|58.7|58.94|58.64|7
1731678710000|2024-11-15 13:51:50|58.96|58.66|59.02|58.72|59.03|58.73|58.96|58.66|7
1731678720000|2024-11-15 13:52:00|59.03|58.73|59|58.7|59.03|58.73|58.98|58.68|14
1731678730000|2024-11-15 13:52:10|58.99|58.69|58.96|58.66|59.02|58.72|58.96|58.66|8
1731678740000|2024-11-15 13:52:20|58.97|58.67|59.02|58.72|59.05|58.75|58.97|58.67|12
1731678750000|2024-11-15 13:52:30|59.03|58.73|59|58.7|59.04|58.74|58.99|58.69|6
1731678760000|2024-11-15 13:52:40|58.99|58.69|59.06|58.76|59.06|58.76|58.99|58.69|14
1731678770000|2024-11-15 13:52:50|59.07|58.77|59.06|58.76|59.07|58.77|59.05|58.75|6
1731678780000|2024-11-15 13:53:00|59.07|58.77|59.08|58.78|59.08|58.78|59.07|58.77|2
1731678790000|2024-11-15 13:53:10|59.07|58.77|59.07|58.77|59.07|58.77|59.05|58.75|4
1731678800000|2024-11-15 13:53:20|59.08|58.78|59.17|58.87|59.17|58.87|59.08|58.78|7
1731678810000|2024-11-15 13:53:30|59.16|58.86|59.14|58.84|59.16|58.86|59.14|58.84|3
1731678820000|2024-11-15 13:53:40|59.15|58.85|59.16|58.86|59.16|58.86|59.15|58.85|2
1731678830000|2024-11-15 13:53:50|59.17|58.87|59.14|58.84|59.18|58.88|59.14|58.84|8
1731678840000|2024-11-15 13:54:00|59.15|58.85|59.14|58.84|59.16|58.86|59.14|58.84|6
1731678850000|2024-11-15 13:54:10|59.08|58.78|59.09|58.79|59.12|58.82|59.08|58.78|9
1731678860000|2024-11-15 13:54:20|59.11|58.81|59.05|58.75|59.11|58.81|59.04|58.74|8
1731678870000|2024-11-15 13:54:30|59.06|58.76|59.07|58.77|59.07|58.77|59.05|58.75|3
1731678880000|2024-11-15 13:54:40|59.06|58.76|59.06|58.76|59.06|58.76|59.05|58.75|5
1731678890000|2024-11-15 13:54:50|59.07|58.77|59.06|58.76|59.07|58.77|59.06|58.76|2
1731678900000|2024-11-15 13:55:00|59.05|58.75|58.96|58.66|59.05|58.75|58.96|58.66|11
1731678910000|2024-11-15 13:55:10|58.95|58.65|58.93|58.63|58.95|58.65|58.93|58.63|5
1731678920000|2024-11-15 13:55:20|58.92|58.62|58.88|58.58|58.92|58.62|58.88|58.58|6
1731678930000|2024-11-15 13:55:30|58.87|58.57|58.84|58.54|58.87|58.57|58.84|58.54|3
1731678940000|2024-11-15 13:55:40|58.83|58.53|58.84|58.54|58.84|58.54|58.79|58.49|10
1731678950000|2024-11-15 13:55:50|58.85|58.55|58.89|58.59|58.89|58.59|58.84|58.54|10
1731678960000|2024-11-15 13:56:00|58.91|58.61|58.94|58.64|58.95|58.65|58.91|58.61|7
1731678970000|2024-11-15 13:56:10|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|8
1731678980000|2024-11-15 13:56:20|58.91|58.61|58.92|58.62|58.94|58.64|58.9|58.6|10
1731678990000|2024-11-15 13:56:30|58.93|58.63|58.95|58.65|58.95|58.65|58.93|58.63|5
1731679000000|2024-11-15 13:56:40|58.96|58.66|58.95|58.65|58.96|58.66|58.95|58.65|4
1731679010000|2024-11-15 13:56:50|58.96|58.66|58.93|58.63|58.97|58.67|58.93|58.63|6
1731679020000|2024-11-15 13:57:00|58.92|58.62|58.86|58.56|58.93|58.63|58.84|58.54|11
1731679030000|2024-11-15 13:57:10|58.87|58.57|58.88|58.58|58.88|58.58|58.87|58.57|2
1731679040000|2024-11-15 13:57:20|58.86|58.56|58.86|58.56|58.86|58.56|58.86|58.56|1
1731679050000|2024-11-15 13:57:30|58.87|58.57|58.89|58.59|58.9|58.6|58.86|58.56|9
1731679060000|2024-11-15 13:57:40|58.88|58.58|58.9|58.6|58.9|58.6|58.86|58.56|7
1731679070000|2024-11-15 13:57:50|58.89|58.59|58.89|58.59|58.91|58.61|58.89|58.59|8
1731679080000|2024-11-15 13:58:00|58.88|58.58|58.89|58.59|58.89|58.59|58.85|58.55|9
1731679090000|2024-11-15 13:58:10|58.88|58.58|58.88|58.58|58.88|58.58|58.88|58.58|1
1731679200000|2024-11-15 14:00:00|58.91|58.61|58.94|58.64|58.94|58.64|58.91|58.61|8
1731679210000|2024-11-15 14:00:10|58.95|58.65|58.94|58.64|58.95|58.65|58.94|58.64|2
1731679220000|2024-11-15 14:00:20|58.93|58.63|58.93|58.63|58.93|58.63|58.88|58.58|12
1731679230000|2024-11-15 14:00:30|58.89|58.59|58.88|58.58|58.89|58.59|58.87|58.57|4
1731679240000|2024-11-15 14:00:40|58.89|58.59|58.93|58.63|58.93|58.63|58.89|58.59|3
1731679250000|2024-11-15 14:00:50|58.94|58.64|58.89|58.59|58.96|58.66|58.89|58.59|9
1731679260000|2024-11-15 14:01:00|58.88|58.58|58.83|58.53|58.88|58.58|58.83|58.53|8
1731679270000|2024-11-15 14:01:10|58.84|58.54|58.94|58.64|58.94|58.64|58.84|58.54|12
1731679280000|2024-11-15 14:01:20|58.93|58.63|58.89|58.59|58.94|58.64|58.89|58.59|10
1731679290000|2024-11-15 14:01:30|58.9|58.6|58.87|58.57|58.9|58.6|58.85|58.55|10
1731679300000|2024-11-15 14:01:40|58.88|58.58|58.89|58.59|58.89|58.59|58.88|58.58|4
1731679310000|2024-11-15 14:01:50|58.9|58.6|58.92|58.62|58.95|58.65|58.9|58.6|14
1731679320000|2024-11-15 14:02:00|58.93|58.63|58.9|58.6|58.93|58.63|58.87|58.57|18
1731679330000|2024-11-15 14:02:10|58.89|58.59|58.78|58.48|58.89|58.59|58.77|58.47|19
1731679340000|2024-11-15 14:02:20|58.79|58.49|58.78|58.48|58.81|58.51|58.77|58.47|6
1731679350000|2024-11-15 14:02:30|58.77|58.47|58.85|58.55|58.86|58.56|58.77|58.47|8
1731679360000|2024-11-15 14:02:40|58.84|58.54|58.83|58.53|58.84|58.54|58.82|58.52|4
1731679370000|2024-11-15 14:02:50|58.84|58.54|58.83|58.53|58.84|58.54|58.83|58.53|2
1731679380000|2024-11-15 14:03:00|58.78|58.48|58.82|58.52|58.82|58.52|58.78|58.48|5
1731679390000|2024-11-15 14:03:10|58.83|58.53|58.79|58.49|58.85|58.55|58.78|58.48|9
1731679400000|2024-11-15 14:03:20|58.78|58.48|58.79|58.49|58.79|58.49|58.76|58.46|12
1731679410000|2024-11-15 14:03:30|58.78|58.48|58.75|58.45|58.78|58.48|58.73|58.43|10
1731679420000|2024-11-15 14:03:40|58.74|58.44|58.75|58.45|58.75|58.45|58.74|58.44|2
1731679440000|2024-11-15 14:04:00|58.76|58.46|58.62|58.32|58.77|58.47|58.62|58.32|17
1731679450000|2024-11-15 14:04:10|58.63|58.33|58.68|58.38|58.68|58.38|58.63|58.33|8
1731679460000|2024-11-15 14:04:20|58.72|58.42|58.71|58.41|58.72|58.42|58.69|58.39|8
1731679470000|2024-11-15 14:04:30|58.72|58.42|58.89|58.59|58.89|58.59|58.72|58.42|15
1731679480000|2024-11-15 14:04:40|58.9|58.6|58.87|58.57|58.9|58.6|58.87|58.57|6
1731679490000|2024-11-15 14:04:50|58.88|58.58|58.87|58.57|58.91|58.61|58.86|58.56|9
1731679500000|2024-11-15 14:05:00|58.88|58.58|58.92|58.62|58.93|58.63|58.88|58.58|10
1731679510000|2024-11-15 14:05:10|58.9|58.6|58.88|58.58|58.91|58.61|58.86|58.56|12
1731679520000|2024-11-15 14:05:20|58.89|58.59|58.95|58.65|58.97|58.67|58.89|58.59|9
1731679530000|2024-11-15 14:05:30|58.96|58.66|58.91|58.61|58.96|58.66|58.9|58.6|9
1731679540000|2024-11-15 14:05:40|58.93|58.63|59|58.7|59|58.7|58.93|58.63|11
1731679550000|2024-11-15 14:05:50|58.99|58.69|58.93|58.63|58.99|58.69|58.91|58.61|8
1731679560000|2024-11-15 14:06:00|58.94|58.64|59|58.7|59.04|58.74|58.94|58.64|17
1731679570000|2024-11-15 14:06:10|59.01|58.71|59.01|58.71|59.03|58.73|58.98|58.68|18
1731679580000|2024-11-15 14:06:20|59.02|58.72|59|58.7|59.02|58.72|58.97|58.67|9
1731679590000|2024-11-15 14:06:30|59.02|58.72|58.96|58.66|59.02|58.72|58.94|58.64|17
1731679600000|2024-11-15 14:06:40|58.95|58.65|58.9|58.6|58.95|58.65|58.9|58.6|7
1731679610000|2024-11-15 14:06:50|58.89|58.59|58.79|58.49|58.89|58.59|58.79|58.49|13
1731679620000|2024-11-15 14:07:00|58.78|58.48|58.77|58.47|58.81|58.51|58.77|58.47|7
1731679630000|2024-11-15 14:07:10|58.74|58.44|58.69|58.39|58.74|58.44|58.67|58.37|12
1731679640000|2024-11-15 14:07:20|58.68|58.38|58.74|58.44|58.76|58.46|58.68|58.38|13
1731679650000|2024-11-15 14:07:30|58.73|58.43|58.7|58.4|58.73|58.43|58.66|58.36|16
1731679660000|2024-11-15 14:07:40|58.71|58.41|58.65|58.35|58.71|58.41|58.65|58.35|12
1731679670000|2024-11-15 14:07:50|58.66|58.36|58.69|58.39|58.69|58.39|58.65|58.35|8
1731679680000|2024-11-15 14:08:00|58.68|58.38|58.86|58.56|58.86|58.56|58.68|58.38|17
1731679690000|2024-11-15 14:08:10|58.87|58.57|58.88|58.58|58.94|58.64|58.86|58.56|17
1731679700000|2024-11-15 14:08:20|58.87|58.57|58.97|58.67|58.97|58.67|58.86|58.56|15
1731679710000|2024-11-15 14:08:30|58.96|58.66|59.17|58.87|59.17|58.87|58.96|58.66|20
1731679720000|2024-11-15 14:08:40|59.16|58.86|59.06|58.76|59.18|58.88|59.06|58.76|19
1731679730000|2024-11-15 14:08:50|59.05|58.75|59.07|58.77|59.07|58.77|59.05|58.75|9
1731679740000|2024-11-15 14:09:00|59.08|58.78|59.1|58.8|59.11|58.81|59|58.7|18
1731679750000|2024-11-15 14:09:10|59.11|58.81|59.11|58.81|59.11|58.81|59.08|58.78|9
1731679760000|2024-11-15 14:09:20|59.1|58.8|59.09|58.79|59.14|58.84|59.09|58.79|10
1731679770000|2024-11-15 14:09:30|59.08|58.78|59.1|58.8|59.11|58.81|59.08|58.78|11
1731679780000|2024-11-15 14:09:40|59.08|58.78|59.11|58.81|59.14|58.84|59.07|58.77|9
1731679790000|2024-11-15 14:09:50|59.1|58.8|59.14|58.84|59.15|58.85|59.1|58.8|8
1731679800000|2024-11-15 14:10:00|59.11|58.81|59.11|58.81|59.13|58.83|59.1|58.8|10
1731679810000|2024-11-15 14:10:10|59.1|58.8|58.99|58.69|59.1|58.8|58.98|58.68|13
1731679820000|2024-11-15 14:10:20|58.98|58.68|58.95|58.65|59.01|58.71|58.95|58.65|11
1731679830000|2024-11-15 14:10:30|58.94|58.64|58.95|58.65|59|58.7|58.94|58.64|14
1731679840000|2024-11-15 14:10:40|58.94|58.64|58.95|58.65|58.97|58.67|58.89|58.59|14
1731679850000|2024-11-15 14:10:50|58.96|58.66|58.98|58.68|58.98|58.68|58.93|58.63|12
1731679860000|2024-11-15 14:11:00|58.99|58.69|58.94|58.64|59|58.7|58.94|58.64|8
1731679870000|2024-11-15 14:11:10|58.95|58.65|59.04|58.74|59.06|58.76|58.95|58.65|9
1731679880000|2024-11-15 14:11:20|59.05|58.75|59.06|58.76|59.08|58.78|59.05|58.75|12
1731679890000|2024-11-15 14:11:30|59.05|58.75|59.05|58.75|59.05|58.75|58.98|58.68|12
1731679900000|2024-11-15 14:11:40|59.04|58.74|59.06|58.76|59.06|58.76|59.04|58.74|3
1731679910000|2024-11-15 14:11:50|59.05|58.75|59.07|58.77|59.08|58.78|59.02|58.72|14
1731679920000|2024-11-15 14:12:00|59.08|58.78|59.01|58.71|59.08|58.78|59.01|58.71|11
1731679930000|2024-11-15 14:12:10|59.02|58.72|58.95|58.65|59.02|58.72|58.95|58.65|12
1731679940000|2024-11-15 14:12:20|58.96|58.66|58.99|58.69|58.99|58.69|58.96|58.66|4
1731679950000|2024-11-15 14:12:30|58.98|58.68|59|58.7|59.02|58.72|58.98|58.68|7
1731679960000|2024-11-15 14:12:40|59.01|58.71|58.99|58.69|59.01|58.71|58.99|58.69|3
1731679970000|2024-11-15 14:12:50|58.98|58.68|58.98|58.68|58.98|58.68|58.95|58.65|8
1731679980000|2024-11-15 14:13:00|58.97|58.67|58.96|58.66|58.97|58.67|58.95|58.65|7
1731679990000|2024-11-15 14:13:10|58.97|58.67|58.89|58.59|58.97|58.67|58.88|58.58|7
1731680000000|2024-11-15 14:13:20|58.9|58.6|58.95|58.65|58.97|58.67|58.9|58.6|10
1731680010000|2024-11-15 14:13:30|58.93|58.63|58.98|58.68|58.98|58.68|58.91|58.61|9
1731680020000|2024-11-15 14:13:40|58.97|58.67|58.91|58.61|58.97|58.67|58.9|58.6|10
1731680030000|2024-11-15 14:13:50|58.9|58.6|58.86|58.56|58.9|58.6|58.85|58.55|4
1731680040000|2024-11-15 14:14:00|58.85|58.55|58.86|58.56|58.87|58.57|58.83|58.53|11
1731680050000|2024-11-15 14:14:10|58.87|58.57|58.95|58.65|58.95|58.65|58.86|58.56|9
1731680060000|2024-11-15 14:14:20|58.94|58.64|58.93|58.63|58.94|58.64|58.92|58.62|4
1731680070000|2024-11-15 14:14:30|58.92|58.62|58.9|58.6|58.93|58.63|58.9|58.6|8
1731680080000|2024-11-15 14:14:40|58.91|58.61|58.93|58.63|58.94|58.64|58.9|58.6|8
1731680090000|2024-11-15 14:14:50|58.94|58.64|58.94|58.64|58.95|58.65|58.93|58.63|5
1731680100000|2024-11-15 14:15:00|58.91|58.61|58.88|58.58|58.91|58.61|58.88|58.58|10
1731680110000|2024-11-15 14:15:10|58.89|58.59|58.85|58.55|58.9|58.6|58.85|58.55|6
1731680120000|2024-11-15 14:15:20|58.84|58.54|58.86|58.56|58.86|58.56|58.81|58.51|10
1731680130000|2024-11-15 14:15:30|58.87|58.57|58.91|58.61|58.91|58.61|58.87|58.57|5
1731680140000|2024-11-15 14:15:40|58.93|58.63|58.98|58.68|59|58.7|58.93|58.63|10
1731680150000|2024-11-15 14:15:50|58.97|58.67|58.97|58.67|59|58.7|58.97|58.67|5
1731680160000|2024-11-15 14:16:00|58.94|58.64|58.95|58.65|58.95|58.65|58.93|58.63|6
1731680170000|2024-11-15 14:16:10|58.96|58.66|59.03|58.73|59.06|58.76|58.96|58.66|8
1731680180000|2024-11-15 14:16:20|59|58.7|59.02|58.72|59.02|58.72|58.98|58.68|7
1731680190000|2024-11-15 14:16:30|59.01|58.71|59|58.7|59.01|58.71|58.99|58.69|8
1731680200000|2024-11-15 14:16:40|58.97|58.67|58.86|58.56|58.97|58.67|58.86|58.56|7
1731680210000|2024-11-15 14:16:50|58.85|58.55|58.92|58.62|58.93|58.63|58.85|58.55|8
1731680220000|2024-11-15 14:17:00|58.93|58.63|58.98|58.68|58.98|58.68|58.93|58.63|10
1731680230000|2024-11-15 14:17:10|58.97|58.67|58.94|58.64|58.98|58.68|58.9|58.6|11
1731680240000|2024-11-15 14:17:20|58.95|58.65|58.94|58.64|58.95|58.65|58.89|58.59|8
1731680250000|2024-11-15 14:17:30|58.92|58.62|58.72|58.42|58.92|58.62|58.69|58.39|14
1731680260000|2024-11-15 14:17:40|58.7|58.4|58.66|58.36|58.7|58.4|58.62|58.32|14
1731680270000|2024-11-15 14:17:50|58.65|58.35|58.69|58.39|58.7|58.4|58.63|58.33|17
1731680280000|2024-11-15 14:18:00|58.7|58.4|58.68|58.38|58.74|58.44|58.66|58.36|19
1731680290000|2024-11-15 14:18:10|58.69|58.39|58.68|58.38|58.73|58.43|58.66|58.36|12
1731680300000|2024-11-15 14:18:20|58.67|58.37|58.63|58.33|58.67|58.37|58.62|58.32|11
1731680310000|2024-11-15 14:18:30|58.65|58.35|58.69|58.39|58.7|58.4|58.64|58.34|6
1731680320000|2024-11-15 14:18:40|58.7|58.4|58.76|58.46|58.76|58.46|58.7|58.4|10
1731680330000|2024-11-15 14:18:50|58.81|58.51|58.82|58.52|58.84|58.54|58.81|58.51|8
1731680340000|2024-11-15 14:19:00|58.81|58.51|58.8|58.5|58.82|58.52|58.78|58.48|11
1731680350000|2024-11-15 14:19:10|58.81|58.51|58.74|58.44|58.81|58.51|58.74|58.44|7
1731680360000|2024-11-15 14:19:20|58.73|58.43|58.76|58.46|58.76|58.46|58.73|58.43|3
1731680370000|2024-11-15 14:19:30|58.75|58.45|58.75|58.45|58.76|58.46|58.75|58.45|3
1731680380000|2024-11-15 14:19:40|58.74|58.44|58.75|58.45|58.75|58.45|58.73|58.43|4
1731680390000|2024-11-15 14:19:50|58.74|58.44|58.76|58.46|58.76|58.46|58.74|58.44|3
1731680400000|2024-11-15 14:20:00|58.79|58.49|58.72|58.42|58.79|58.49|58.72|58.42|11
1731680410000|2024-11-15 14:20:10|58.7|58.4|58.7|58.4|58.73|58.43|58.67|58.37|14
1731680420000|2024-11-15 14:20:20|58.71|58.41|58.72|58.42|58.73|58.43|58.68|58.38|11
1731680430000|2024-11-15 14:20:30|58.71|58.41|58.63|58.33|58.72|58.42|58.63|58.33|10
1731680440000|2024-11-15 14:20:40|58.64|58.34|58.7|58.4|58.71|58.41|58.64|58.34|9
1731680450000|2024-11-15 14:20:50|58.69|58.39|58.67|58.37|58.71|58.41|58.67|58.37|6
1731680460000|2024-11-15 14:21:00|58.68|58.38|58.66|58.36|58.71|58.41|58.66|58.36|8
1731680470000|2024-11-15 14:21:10|58.65|58.35|58.65|58.35|58.65|58.35|58.63|58.33|9
1731680480000|2024-11-15 14:21:20|58.63|58.33|58.58|58.28|58.64|58.34|58.58|58.28|10
1731680490000|2024-11-15 14:21:30|58.57|58.27|58.56|58.26|58.57|58.27|58.53|58.23|7
1731680500000|2024-11-15 14:21:40|58.57|58.27|58.65|58.35|58.65|58.35|58.57|58.27|10
1731680510000|2024-11-15 14:21:50|58.64|58.34|58.69|58.39|58.7|58.4|58.64|58.34|5
1731680520000|2024-11-15 14:22:00|58.71|58.41|58.69|58.39|58.71|58.41|58.68|58.38|7
1731680530000|2024-11-15 14:22:10|58.7|58.4|58.68|58.38|58.71|58.41|58.67|58.37|9
1731680540000|2024-11-15 14:22:20|58.69|58.39|58.74|58.44|58.74|58.44|58.69|58.39|6
1731680550000|2024-11-15 14:22:30|58.75|58.45|58.71|58.41|58.75|58.45|58.71|58.41|5
1731680560000|2024-11-15 14:22:40|58.72|58.42|58.71|58.41|58.73|58.43|58.7|58.4|6
1731680570000|2024-11-15 14:22:50|58.69|58.39|58.67|58.37|58.7|58.4|58.67|58.37|7
1731680580000|2024-11-15 14:23:00|58.66|58.36|58.64|58.34|58.67|58.37|58.63|58.33|5
1731680590000|2024-11-15 14:23:10|58.63|58.33|58.58|58.28|58.63|58.33|58.57|58.27|6
1731680600000|2024-11-15 14:23:20|58.57|58.27|58.53|58.23|58.58|58.28|58.53|58.23|11
1731680610000|2024-11-15 14:23:30|58.52|58.22|58.54|58.24|58.55|58.25|58.52|58.22|7
1731680620000|2024-11-15 14:23:40|58.53|58.23|58.53|58.23|58.54|58.24|58.51|58.21|7
1731680630000|2024-11-15 14:23:50|58.55|58.25|58.62|58.32|58.63|58.33|58.55|58.25|7
1731680640000|2024-11-15 14:24:00|58.61|58.31|58.58|58.28|58.61|58.31|58.58|58.28|8
1731680650000|2024-11-15 14:24:10|58.56|58.26|58.51|58.21|58.56|58.26|58.5|58.2|10
1731680660000|2024-11-15 14:24:20|58.52|58.22|58.54|58.24|58.54|58.24|58.52|58.22|7
1731680670000|2024-11-15 14:24:30|58.55|58.25|58.55|58.25|58.56|58.26|58.55|58.25|3
1731680680000|2024-11-15 14:24:40|58.54|58.24|58.49|58.19|58.56|58.26|58.49|58.19|5
1731680690000|2024-11-15 14:24:50|58.5|58.2|58.48|58.18|58.5|58.2|58.48|58.18|4
1731680700000|2024-11-15 14:25:00|58.49|58.19|58.49|58.19|58.51|58.21|58.49|58.19|4
1731680710000|2024-11-15 14:25:10|58.5|58.2|58.49|58.19|58.5|58.2|58.49|58.19|2
1731680720000|2024-11-15 14:25:20|58.5|58.2|58.46|58.16|58.5|58.2|58.46|58.16|6
1731680730000|2024-11-15 14:25:30|58.47|58.17|58.45|58.15|58.47|58.17|58.45|58.15|5
1731680740000|2024-11-15 14:25:40|58.43|58.13|58.43|58.13|58.43|58.13|58.43|58.13|1
1731680750000|2024-11-15 14:25:50|58.42|58.12|58.44|58.14|58.46|58.16|58.42|58.12|5
1731680760000|2024-11-15 14:26:00|58.43|58.13|58.44|58.14|58.44|58.14|58.42|58.12|6
1731680770000|2024-11-15 14:26:10|58.42|58.12|58.28|57.98|58.42|58.12|58.28|57.98|7
1731680780000|2024-11-15 14:26:20|58.27|57.97|58.27|57.97|58.28|57.98|58.26|57.96|8
1731680790000|2024-11-15 14:26:30|58.25|57.95|58.24|57.94|58.25|57.95|58.23|57.93|8
1731680800000|2024-11-15 14:26:40|58.25|57.95|58.16|57.86|58.25|57.95|58.14|57.84|14
1731680810000|2024-11-15 14:26:50|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|10
1731680820000|2024-11-15 14:27:00|58.17|57.87|58.16|57.86|58.17|57.87|58.16|57.86|4
1731680840000|2024-11-15 14:27:20|58.15|57.85|58.08|57.78|58.16|57.86|58.08|57.78|12
1731680850000|2024-11-15 14:27:30|58.09|57.79|58.11|57.81|58.13|57.83|58.09|57.79|15
1731680860000|2024-11-15 14:27:40|58.1|57.8|58.1|57.8|58.11|57.81|58.08|57.78|15
1731680870000|2024-11-15 14:27:50|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|7
1731680880000|2024-11-15 14:28:00|58.16|57.86|58.08|57.78|58.16|57.86|58.08|57.78|10
1731680890000|2024-11-15 14:28:10|58.09|57.79|58.13|57.83|58.13|57.83|58.09|57.79|11
1731680900000|2024-11-15 14:28:20|58.12|57.82|58.15|57.85|58.15|57.85|58.12|57.82|4
1731680910000|2024-11-15 14:28:30|58.14|57.84|58.11|57.81|58.14|57.84|58.11|57.81|8
1731681000000|2024-11-15 14:30:00|58.15|57.85|58.16|57.86|58.17|57.87|58.15|57.85|10
1731681010000|2024-11-15 14:30:10|58.17|57.87|58.14|57.84|58.17|57.87|58.14|57.84|10
1731681020000|2024-11-15 14:30:20|58.13|57.83|58.14|57.84|58.18|57.88|58.13|57.83|13
1731681030000|2024-11-15 14:30:30|58.15|57.85|58.17|57.87|58.17|57.87|58.15|57.85|5
1731681040000|2024-11-15 14:30:40|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|10
1731681050000|2024-11-15 14:30:50|58.15|57.85|58.11|57.81|58.16|57.86|58.1|57.8|10
1731681060000|2024-11-15 14:31:00|58.13|57.83|58.16|57.86|58.16|57.86|58.13|57.83|11
1731681070000|2024-11-15 14:31:10|58.15|57.85|58.18|57.88|58.19|57.89|58.15|57.85|15
1731681080000|2024-11-15 14:31:20|58.19|57.89|58.16|57.86|58.2|57.9|58.16|57.86|11
1731681090000|2024-11-15 14:31:30|58.15|57.85|58.17|57.87|58.17|57.87|58.14|57.84|9
1731681100000|2024-11-15 14:31:40|58.16|57.86|58.15|57.85|58.18|57.88|58.14|57.84|10
1731681110000|2024-11-15 14:31:50|58.14|57.84|58.15|57.85|58.15|57.85|58.14|57.84|6
1731681120000|2024-11-15 14:32:00|58.16|57.86|58.16|57.86|58.17|57.87|58.15|57.85|5
1731681130000|2024-11-15 14:32:10|58.15|57.85|58.13|57.83|58.16|57.86|58.1|57.8|8
1731681140000|2024-11-15 14:32:20|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|10
1731681150000|2024-11-15 14:32:30|58.15|57.85|58.16|57.86|58.16|57.86|58.14|57.84|6
1731681160000|2024-11-15 14:32:40|58.17|57.87|58.17|57.87|58.17|57.87|58.17|57.87|1
1731681170000|2024-11-15 14:32:50|58.16|57.86|58.17|57.87|58.17|57.87|58.16|57.86|4
1731681180000|2024-11-15 14:33:00|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|10
1731681190000|2024-11-15 14:33:10|58.16|57.86|58.15|57.85|58.16|57.86|58.14|57.84|6
1731681200000|2024-11-15 14:33:20|58.14|57.84|58.09|57.79|58.14|57.84|58.08|57.78|5
1731681210000|2024-11-15 14:33:30|58.1|57.8|58.16|57.86|58.16|57.86|58.09|57.79|9
1731681220000|2024-11-15 14:33:40|58.17|57.87|58.09|57.79|58.17|57.87|58.09|57.79|6
1731681230000|2024-11-15 14:33:50|58.1|57.8|58.07|57.77|58.15|57.85|58.07|57.77|18
1731681240000|2024-11-15 14:34:00|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|4
1731681250000|2024-11-15 14:34:10|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1731681260000|2024-11-15 14:34:20|58.08|57.78|58.11|57.81|58.15|57.85|58.07|57.77|18
1731681270000|2024-11-15 14:34:30|58.1|57.8|58.05|57.75|58.1|57.8|58.04|57.74|9
1731681280000|2024-11-15 14:34:40|58.04|57.74|58.06|57.76|58.06|57.76|58.04|57.74|3
1731681290000|2024-11-15 14:34:50|58.05|57.75|58.02|57.72|58.06|57.76|58.02|57.72|6
1731681300000|2024-11-15 14:35:00|57.99|57.69|57.99|57.69|57.99|57.69|57.96|57.66|8
1731681310000|2024-11-15 14:35:10|57.97|57.67|57.86|57.56|57.98|57.68|57.86|57.56|13
1731681320000|2024-11-15 14:35:20|57.82|57.52|57.8|57.5|57.84|57.54|57.8|57.5|11
1731681330000|2024-11-15 14:35:30|57.81|57.51|57.85|57.55|57.86|57.56|57.81|57.51|8
1731681340000|2024-11-15 14:35:40|57.83|57.53|57.8|57.5|57.84|57.54|57.8|57.5|12
1731681350000|2024-11-15 14:35:50|57.81|57.51|57.8|57.5|57.84|57.54|57.8|57.5|7
1731681360000|2024-11-15 14:36:00|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|7
1731681370000|2024-11-15 14:36:10|57.83|57.53|57.85|57.55|57.85|57.55|57.82|57.52|9
1731681380000|2024-11-15 14:36:20|57.86|57.56|57.81|57.51|57.86|57.56|57.81|57.51|10
1731681390000|2024-11-15 14:36:30|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1731681410000|2024-11-15 14:36:50|57.77|57.47|57.75|57.45|57.77|57.47|57.74|57.44|6
1731681420000|2024-11-15 14:37:00|57.76|57.46|57.85|57.55|57.85|57.55|57.76|57.46|7
1731681430000|2024-11-15 14:37:10|57.84|57.54|57.76|57.46|57.85|57.55|57.76|57.46|16
1731681440000|2024-11-15 14:37:20|57.75|57.45|57.76|57.46|57.76|57.46|57.73|57.43|13
1731681450000|2024-11-15 14:37:30|57.75|57.45|57.68|57.38|57.76|57.46|57.68|57.38|11
1731681460000|2024-11-15 14:37:40|57.67|57.37|57.74|57.44|57.74|57.44|57.65|57.35|11
1731681470000|2024-11-15 14:37:50|57.75|57.45|57.73|57.43|57.76|57.46|57.73|57.43|5
1731681480000|2024-11-15 14:38:00|57.74|57.44|57.68|57.38|57.75|57.45|57.66|57.36|14
1731681490000|2024-11-15 14:38:10|57.67|57.37|57.56|57.26|57.68|57.38|57.55|57.25|12
1731681500000|2024-11-15 14:38:20|57.57|57.27|57.65|57.35|57.68|57.38|57.57|57.27|7
1731681510000|2024-11-15 14:38:30|57.64|57.34|57.57|57.27|57.64|57.34|57.56|57.26|21
1731681520000|2024-11-15 14:38:40|57.56|57.26|57.65|57.35|57.65|57.35|57.56|57.26|19
1731681530000|2024-11-15 14:38:50|57.64|57.34|57.57|57.27|57.64|57.34|57.57|57.27|9
1731681540000|2024-11-15 14:39:00|57.59|57.29|57.58|57.28|57.61|57.31|57.56|57.26|12
1731681550000|2024-11-15 14:39:10|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|12
1731681560000|2024-11-15 14:39:20|57.56|57.26|57.5|57.2|57.56|57.26|57.49|57.19|7
1731681570000|2024-11-15 14:39:30|57.49|57.19|57.55|57.25|57.55|57.25|57.48|57.18|16
1731681580000|2024-11-15 14:39:40|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|5
1731681590000|2024-11-15 14:39:50|57.57|57.27|57.55|57.25|57.57|57.27|57.54|57.24|9
1731681600000|2024-11-15 14:40:00|57.56|57.26|57.56|57.26|57.57|57.27|57.53|57.23|10
1731681610000|2024-11-15 14:40:10|57.58|57.28|57.65|57.35|57.67|57.37|57.58|57.28|13
1731681620000|2024-11-15 14:40:20|57.64|57.34|57.7|57.4|57.71|57.41|57.62|57.32|14
1731681630000|2024-11-15 14:40:30|57.69|57.39|57.77|57.47|57.77|57.47|57.69|57.39|15
1731681640000|2024-11-15 14:40:40|57.8|57.5|57.79|57.49|57.84|57.54|57.77|57.47|20
1731681650000|2024-11-15 14:40:50|57.81|57.51|57.85|57.55|57.85|57.55|57.81|57.51|11
1731681660000|2024-11-15 14:41:00|57.86|57.56|57.9|57.6|57.94|57.64|57.86|57.56|15
1731681670000|2024-11-15 14:41:10|57.88|57.58|57.93|57.63|57.94|57.64|57.88|57.58|16
1731681680000|2024-11-15 14:41:20|57.94|57.64|57.87|57.57|57.94|57.64|57.85|57.55|19
1731681690000|2024-11-15 14:41:30|57.88|57.58|57.89|57.59|57.94|57.64|57.85|57.55|17
1731681700000|2024-11-15 14:41:40|57.9|57.6|57.93|57.63|57.95|57.65|57.89|57.59|12
1731681710000|2024-11-15 14:41:50|57.92|57.62|57.95|57.65|57.96|57.66|57.92|57.62|8
1731681720000|2024-11-15 14:42:00|57.96|57.66|57.96|57.66|57.96|57.66|57.95|57.65|7
1731681730000|2024-11-15 14:42:10|58|57.7|57.98|57.68|58.02|57.72|57.95|57.65|9
1731681740000|2024-11-15 14:42:20|57.99|57.69|58.03|57.73|58.03|57.73|57.99|57.69|6
1731681760000|2024-11-15 14:42:40|58.01|57.71|57.99|57.69|58.03|57.73|57.99|57.69|10
1731681770000|2024-11-15 14:42:50|58.01|57.71|57.97|57.67|58.02|57.72|57.96|57.66|9
1731681780000|2024-11-15 14:43:00|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1731681790000|2024-11-15 14:43:10|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|10
1731681800000|2024-11-15 14:43:20|57.97|57.67|58.03|57.73|58.03|57.73|57.97|57.67|9
1731681810000|2024-11-15 14:43:30|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1731681820000|2024-11-15 14:43:40|58.04|57.74|57.96|57.66|58.04|57.74|57.96|57.66|6
1731681830000|2024-11-15 14:43:50|57.97|57.67|58.02|57.72|58.03|57.73|57.97|57.67|8
1731681840000|2024-11-15 14:44:00|58.03|57.73|58.05|57.75|58.06|57.76|58.03|57.73|9
1731681850000|2024-11-15 14:44:10|58.04|57.74|58.03|57.73|58.07|57.77|58.03|57.73|9
1731681860000|2024-11-15 14:44:20|58.04|57.74|58.11|57.81|58.11|57.81|58.04|57.74|10
1731681870000|2024-11-15 14:44:30|58.08|57.78|58.08|57.78|58.1|57.8|58.07|57.77|10
1731681880000|2024-11-15 14:44:40|58.07|57.77|58.09|57.79|58.09|57.79|58.07|57.77|7
1731681890000|2024-11-15 14:44:50|58.08|57.78|58.1|57.8|58.12|57.82|58.08|57.78|8
1731681900000|2024-11-15 14:45:00|58.09|57.79|58.16|57.86|58.16|57.86|58.08|57.78|8
1731681910000|2024-11-15 14:45:10|58.18|57.88|58.13|57.83|58.18|57.88|58.09|57.79|13
1731681920000|2024-11-15 14:45:20|58.12|57.82|58.13|57.83|58.13|57.83|58.09|57.79|10
1731681930000|2024-11-15 14:45:30|58.12|57.82|58.1|57.8|58.12|57.82|58.1|57.8|4
1731681940000|2024-11-15 14:45:40|58.09|57.79|58.1|57.8|58.11|57.81|58.07|57.77|8
1731681950000|2024-11-15 14:45:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1731681960000|2024-11-15 14:46:00|58.07|57.77|58.09|57.79|58.09|57.79|58.06|57.76|6
1731681970000|2024-11-15 14:46:10|58.1|57.8|58.15|57.85|58.15|57.85|58.1|57.8|5
1731681980000|2024-11-15 14:46:20|58.16|57.86|58.15|57.85|58.17|57.87|58.13|57.83|8
1731681990000|2024-11-15 14:46:30|58.14|57.84|58.16|57.86|58.16|57.86|58.14|57.84|3
1731682000000|2024-11-15 14:46:40|58.17|57.87|58.23|57.93|58.23|57.93|58.17|57.87|10
1731682010000|2024-11-15 14:46:50|58.24|57.94|58.26|57.96|58.26|57.96|58.24|57.94|3
1731682020000|2024-11-15 14:47:00|58.27|57.97|58.26|57.96|58.29|57.99|58.26|57.96|8
1731682030000|2024-11-15 14:47:10|58.27|57.97|58.25|57.95|58.27|57.97|58.25|57.95|5
1731682040000|2024-11-15 14:47:20|58.24|57.94|58.22|57.92|58.25|57.95|58.22|57.92|9
1731682050000|2024-11-15 14:47:30|58.21|57.91|58.22|57.92|58.22|57.92|58.17|57.87|9
1731682060000|2024-11-15 14:47:40|58.2|57.9|58.23|57.93|58.23|57.93|58.17|57.87|9
1731682070000|2024-11-15 14:47:50|58.24|57.94|58.29|57.99|58.32|58.02|58.23|57.93|17
1731682080000|2024-11-15 14:48:00|58.3|58|58.34|58.04|58.34|58.04|58.26|57.96|17
1731682090000|2024-11-15 14:48:10|58.35|58.05|58.33|58.03|58.36|58.06|58.33|58.03|11
1731682100000|2024-11-15 14:48:20|58.34|58.04|58.34|58.04|58.35|58.05|58.34|58.04|3
1731682110000|2024-11-15 14:48:30|58.3|58|58.34|58.04|58.34|58.04|58.3|58|4
1731682120000|2024-11-15 14:48:40|58.33|58.03|58.32|58.02|58.33|58.03|58.3|58|8
1731682130000|2024-11-15 14:48:50|58.31|58.01|58.32|58.02|58.32|58.02|58.31|58.01|6
1731682140000|2024-11-15 14:49:00|58.31|58.01|58.3|58|58.34|58.04|58.3|58|10
1731682150000|2024-11-15 14:49:10|58.31|58.01|58.3|58|58.32|58.02|58.3|58|4
1731682160000|2024-11-15 14:49:20|58.31|58.01|58.3|58|58.33|58.03|58.3|58|5
1731682170000|2024-11-15 14:49:30|58.31|58.01|58.34|58.04|58.34|58.04|58.31|58.01|3
1731682180000|2024-11-15 14:49:40|58.33|58.03|58.33|58.03|58.34|58.04|58.3|58|5
1731682190000|2024-11-15 14:49:50|58.3|58|58.27|57.97|58.3|58|58.27|57.97|8
1731682200000|2024-11-15 14:50:00|58.28|57.98|58.31|58.01|58.31|58.01|58.27|57.97|6
1731682210000|2024-11-15 14:50:10|58.3|58|58.27|57.97|58.33|58.03|58.27|57.97|9
1731682220000|2024-11-15 14:50:20|58.28|57.98|58.28|57.98|58.29|57.99|58.28|57.98|7
1731682230000|2024-11-15 14:50:30|58.29|57.99|58.18|57.88|58.29|57.99|58.18|57.88|9
1731682240000|2024-11-15 14:50:40|58.17|57.87|58.21|57.91|58.21|57.91|58.17|57.87|5
1731682250000|2024-11-15 14:50:50|58.24|57.94|58.19|57.89|58.24|57.94|58.18|57.88|5
1731682260000|2024-11-15 14:51:00|58.18|57.88|58.15|57.85|58.18|57.88|58.11|57.81|14
1731682270000|2024-11-15 14:51:10|58.14|57.84|58.12|57.82|58.16|57.86|58.09|57.79|14
1731682280000|2024-11-15 14:51:20|58.14|57.84|58.15|57.85|58.15|57.85|58.12|57.82|8
1731682290000|2024-11-15 14:51:30|58.14|57.84|58.18|57.88|58.18|57.88|58.13|57.83|6
1731682300000|2024-11-15 14:51:40|58.17|57.87|58.19|57.89|58.19|57.89|58.17|57.87|9
1731682310000|2024-11-15 14:51:50|58.2|57.9|58.18|57.88|58.23|57.93|58.18|57.88|16
1731682320000|2024-11-15 14:52:00|58.19|57.89|58.18|57.88|58.2|57.9|58.17|57.87|8
1731682330000|2024-11-15 14:52:10|58.17|57.87|58.17|57.87|58.19|57.89|58.16|57.86|10
1731682340000|2024-11-15 14:52:20|58.18|57.88|58.18|57.88|58.19|57.89|58.18|57.88|5
1731682350000|2024-11-15 14:52:30|58.17|57.87|58.1|57.8|58.17|57.87|58.1|57.8|9
1731682360000|2024-11-15 14:52:40|58.11|57.81|58.08|57.78|58.11|57.81|58.08|57.78|3
1731682370000|2024-11-15 14:52:50|58.09|57.79|58.14|57.84|58.16|57.86|58.09|57.79|9
1731682380000|2024-11-15 14:53:00|58.15|57.85|58.1|57.8|58.17|57.87|58.1|57.8|11
1731682390000|2024-11-15 14:53:10|58.09|57.79|58.15|57.85|58.15|57.85|58.07|57.77|8
1731682400000|2024-11-15 14:53:20|58.14|57.84|58.16|57.86|58.16|57.86|58.13|57.83|7
1731682410000|2024-11-15 14:53:30|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|12
1731682420000|2024-11-15 14:53:40|58.18|57.88|58.17|57.87|58.18|57.88|58.16|57.86|4
1731682430000|2024-11-15 14:53:50|58.16|57.86|58.15|57.85|58.16|57.86|58.15|57.85|2
1731682440000|2024-11-15 14:54:00|58.16|57.86|58.14|57.84|58.16|57.86|58.14|57.84|7
1731682450000|2024-11-15 14:54:10|58.15|57.85|58.12|57.82|58.15|57.85|58.1|57.8|8
1731682460000|2024-11-15 14:54:20|58.13|57.83|58.13|57.83|58.16|57.86|58.13|57.83|13
1731682470000|2024-11-15 14:54:30|58.14|57.84|58.14|57.84|58.14|57.84|58.12|57.82|4
1731682480000|2024-11-15 14:54:40|58.16|57.86|58.07|57.77|58.16|57.86|58.07|57.77|12
1731682490000|2024-11-15 14:54:50|58.06|57.76|58.07|57.77|58.07|57.77|58.06|57.76|4
1731682500000|2024-11-15 14:55:00|58.08|57.78|57.97|57.67|58.09|57.79|57.97|57.67|14
1731682510000|2024-11-15 14:55:10|57.98|57.68|58|57.7|58.02|57.72|57.97|57.67|10
1731682520000|2024-11-15 14:55:20|57.99|57.69|57.95|57.65|57.99|57.69|57.94|57.64|9
1731682530000|2024-11-15 14:55:30|57.94|57.64|57.88|57.58|57.95|57.65|57.86|57.56|8
1731682540000|2024-11-15 14:55:40|57.89|57.59|57.91|57.61|57.93|57.63|57.89|57.59|10
1731682550000|2024-11-15 14:55:50|57.9|57.6|57.95|57.65|57.95|57.65|57.9|57.6|7
1731682560000|2024-11-15 14:56:00|57.94|57.64|57.89|57.59|57.94|57.64|57.87|57.57|15
1731682570000|2024-11-15 14:56:10|57.95|57.65|57.96|57.66|57.96|57.66|57.89|57.59|14
1731682580000|2024-11-15 14:56:20|57.95|57.65|57.99|57.69|57.99|57.69|57.95|57.65|7
1731682590000|2024-11-15 14:56:30|58|57.7|57.95|57.65|58|57.7|57.94|57.64|11
1731682600000|2024-11-15 14:56:40|57.97|57.67|57.99|57.69|57.99|57.69|57.96|57.66|8
1731682610000|2024-11-15 14:56:50|58|57.7|57.97|57.67|58.02|57.72|57.97|57.67|8
1731682620000|2024-11-15 14:57:00|57.96|57.66|57.98|57.68|57.99|57.69|57.95|57.65|9
1731682630000|2024-11-15 14:57:10|57.96|57.66|57.99|57.69|58.05|57.75|57.96|57.66|8
1731682640000|2024-11-15 14:57:20|58|57.7|58.04|57.74|58.04|57.74|57.99|57.69|5
1731682650000|2024-11-15 14:57:30|58.05|57.75|57.99|57.69|58.06|57.76|57.99|57.69|8
1731682660000|2024-11-15 14:57:40|57.98|57.68|57.98|57.68|57.98|57.68|57.98|57.68|1
1731682670000|2024-11-15 14:57:50|57.97|57.67|57.89|57.59|57.97|57.67|57.89|57.59|9
1731682680000|2024-11-15 14:58:00|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|4
1731682690000|2024-11-15 14:58:10|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|6
1731682700000|2024-11-15 14:58:20|57.85|57.55|57.8|57.5|57.85|57.55|57.79|57.49|6
1731682710000|2024-11-15 14:58:30|57.79|57.49|57.77|57.47|57.81|57.51|57.77|57.47|6
1731682720000|2024-11-15 14:58:40|57.76|57.46|57.75|57.45|57.76|57.46|57.73|57.43|5
1731682730000|2024-11-15 14:58:50|57.77|57.47|57.65|57.35|57.77|57.47|57.64|57.34|11
1731682740000|2024-11-15 14:59:00|57.66|57.36|57.65|57.35|57.68|57.38|57.62|57.32|16
1731682750000|2024-11-15 14:59:10|57.66|57.36|57.6|57.3|57.67|57.37|57.6|57.3|13
1731682760000|2024-11-15 14:59:20|57.59|57.29|57.68|57.38|57.68|57.38|57.59|57.29|11
1731682770000|2024-11-15 14:59:30|57.67|57.37|57.69|57.39|57.72|57.42|57.67|57.37|8
1731682780000|2024-11-15 14:59:40|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|8
1731682790000|2024-11-15 14:59:50|57.7|57.4|57.69|57.39|57.71|57.41|57.68|57.38|6
1731682800000|2024-11-15 15:00:00|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|7
1731682810000|2024-11-15 15:00:10|57.66|57.36|57.65|57.35|57.66|57.36|57.62|57.32|14
1731682820000|2024-11-15 15:00:20|57.64|57.34|57.53|57.23|57.64|57.34|57.53|57.23|11
1731682830000|2024-11-15 15:00:30|57.54|57.24|57.5|57.2|57.55|57.25|57.5|57.2|14
1731682840000|2024-11-15 15:00:40|57.49|57.19|57.46|57.16|57.51|57.21|57.46|57.16|10
1731682850000|2024-11-15 15:00:50|57.45|57.15|57.41|57.11|57.45|57.15|57.38|57.08|12
1731682860000|2024-11-15 15:01:00|57.4|57.1|57.39|57.09|57.43|57.13|57.39|57.09|11
1731682870000|2024-11-15 15:01:10|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|14
1731682880000|2024-11-15 15:01:20|57.36|57.06|57.34|57.04|57.37|57.07|57.33|57.03|7
1731682890000|2024-11-15 15:01:30|57.33|57.03|57.34|57.04|57.35|57.05|57.33|57.03|8
1731682900000|2024-11-15 15:01:40|57.33|57.03|57.28|56.98|57.34|57.04|57.26|56.96|9
1731682910000|2024-11-15 15:01:50|57.27|56.97|57.27|56.97|57.28|56.98|57.27|56.97|7
1731682920000|2024-11-15 15:02:00|57.29|56.99|57.33|57.03|57.33|57.03|57.27|56.97|16
1731682930000|2024-11-15 15:02:10|57.36|57.06|57.34|57.04|57.37|57.07|57.34|57.04|11
1731682940000|2024-11-15 15:02:20|57.35|57.05|57.32|57.02|57.41|57.11|57.32|57.02|17
1731682950000|2024-11-15 15:02:30|57.34|57.04|57.33|57.03|57.34|57.04|57.33|57.03|6
1731682960000|2024-11-15 15:02:40|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|9
1731682970000|2024-11-15 15:02:50|57.38|57.08|57.35|57.05|57.39|57.09|57.35|57.05|18
1731682980000|2024-11-15 15:03:00|57.34|57.04|57.33|57.03|57.37|57.07|57.32|57.02|14
1731682990000|2024-11-15 15:03:10|57.32|57.02|57.28|56.98|57.36|57.06|57.28|56.98|9
1731683000000|2024-11-15 15:03:20|57.29|56.99|57.27|56.97|57.3|57|57.27|56.97|5
1731683010000|2024-11-15 15:03:30|57.24|56.94|57.22|56.92|57.24|56.94|57.21|56.91|3
1731683020000|2024-11-15 15:03:40|57.21|56.91|57.27|56.97|57.28|56.98|57.21|56.91|9
1731683030000|2024-11-15 15:03:50|57.28|56.98|57.25|56.95|57.32|57.02|57.25|56.95|10
1731683040000|2024-11-15 15:04:00|57.3|57|57.32|57.02|57.32|57.02|57.3|57|5
1731683050000|2024-11-15 15:04:10|57.31|57.01|57.32|57.02|57.33|57.03|57.3|57|8
1731683060000|2024-11-15 15:04:20|57.31|57.01|57.3|57|57.31|57.01|57.27|56.97|6
1731683070000|2024-11-15 15:04:30|57.31|57.01|57.33|57.03|57.34|57.04|57.31|57.01|4
1731683080000|2024-11-15 15:04:40|57.32|57.02|57.25|56.95|57.32|57.02|57.25|56.95|6
1731683090000|2024-11-15 15:04:50|57.24|56.94|57.23|56.93|57.24|56.94|57.23|56.93|2
1731683100000|2024-11-15 15:05:00|57.24|56.94|57.25|56.95|57.26|56.96|57.24|56.94|6
1731683110000|2024-11-15 15:05:10|57.26|56.96|57.39|57.09|57.4|57.1|57.26|56.96|10
1731683120000|2024-11-15 15:05:20|57.37|57.07|57.36|57.06|57.37|57.07|57.34|57.04|7
1731683130000|2024-11-15 15:05:30|57.35|57.05|57.35|57.05|57.35|57.05|57.28|56.98|10
1731683140000|2024-11-15 15:05:40|57.33|57.03|57.34|57.04|57.34|57.04|57.29|56.99|8
1731683150000|2024-11-15 15:05:50|57.35|57.05|57.32|57.02|57.35|57.05|57.32|57.02|4
1731683160000|2024-11-15 15:06:00|57.33|57.03|57.23|56.93|57.33|57.03|57.23|56.93|6
1731683170000|2024-11-15 15:06:10|57.21|56.91|57.18|56.88|57.23|56.93|57.18|56.88|8
1731683180000|2024-11-15 15:06:20|57.16|56.86|57.21|56.91|57.21|56.91|57.14|56.84|9
1731683190000|2024-11-15 15:06:30|57.2|56.9|57.25|56.95|57.25|56.95|57.18|56.88|9
1731683200000|2024-11-15 15:06:40|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|2
1731683210000|2024-11-15 15:06:50|57.23|56.93|57.2|56.9|57.23|56.93|57.18|56.88|7
1731683220000|2024-11-15 15:07:00|57.21|56.91|57.17|56.87|57.23|56.93|57.16|56.86|8
1731683230000|2024-11-15 15:07:10|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|6
1731683240000|2024-11-15 15:07:20|57.14|56.84|57.15|56.85|57.15|56.85|57.14|56.84|4
1731683250000|2024-11-15 15:07:30|57.16|56.86|57.08|56.78|57.16|56.86|57.07|56.77|6
1731683260000|2024-11-15 15:07:40|57.1|56.8|57.12|56.82|57.14|56.84|57.1|56.8|6
1731683270000|2024-11-15 15:07:50|57.11|56.81|57.1|56.8|57.11|56.81|57.1|56.8|2
1731683280000|2024-11-15 15:08:00|57.09|56.79|57.15|56.85|57.16|56.86|57.09|56.79|7
1731683290000|2024-11-15 15:08:10|57.16|56.86|57.16|56.86|57.23|56.93|57.16|56.86|8
1731683300000|2024-11-15 15:08:20|57.15|56.85|57.14|56.84|57.15|56.85|57.13|56.83|4
1731683310000|2024-11-15 15:08:30|57.15|56.85|57.14|56.84|57.17|56.87|57.14|56.84|6
1731683320000|2024-11-15 15:08:40|57.13|56.83|57.09|56.79|57.15|56.85|57.08|56.78|10
1731683330000|2024-11-15 15:08:50|57.08|56.78|56.97|56.67|57.08|56.78|56.97|56.67|8
1731683340000|2024-11-15 15:09:00|56.96|56.66|56.93|56.63|56.97|56.67|56.93|56.63|4
1731683350000|2024-11-15 15:09:10|56.94|56.64|56.91|56.61|56.94|56.64|56.9|56.6|15
1731683360000|2024-11-15 15:09:20|56.9|56.6|56.84|56.54|56.91|56.61|56.84|56.54|10
1731683370000|2024-11-15 15:09:30|56.85|56.55|56.92|56.62|56.92|56.62|56.85|56.55|6
1731683380000|2024-11-15 15:09:40|56.93|56.63|56.87|56.57|56.93|56.63|56.86|56.56|8
1731683400000|2024-11-15 15:10:00|56.86|56.56|56.86|56.56|56.87|56.57|56.86|56.56|3
1731683410000|2024-11-15 15:10:10|56.87|56.57|56.84|56.54|56.91|56.61|56.83|56.53|12
1731683420000|2024-11-15 15:10:20|56.82|56.52|56.76|56.46|56.82|56.52|56.76|56.46|4
1731683430000|2024-11-15 15:10:30|56.75|56.45|56.78|56.48|56.82|56.52|56.75|56.45|10
1731683440000|2024-11-15 15:10:40|56.77|56.47|56.76|56.46|56.77|56.47|56.76|56.46|4
1731683450000|2024-11-15 15:10:50|56.75|56.45|56.74|56.44|56.75|56.45|56.73|56.43|6
1731683460000|2024-11-15 15:11:00|56.75|56.45|56.9|56.6|56.9|56.6|56.75|56.45|10
1731683470000|2024-11-15 15:11:10|56.93|56.63|56.92|56.62|56.95|56.65|56.91|56.61|10
1731683480000|2024-11-15 15:11:20|56.91|56.61|57.04|56.74|57.04|56.74|56.91|56.61|11
1731683490000|2024-11-15 15:11:30|57.05|56.75|57.02|56.72|57.05|56.75|57|56.7|8
1731683500000|2024-11-15 15:11:40|57.03|56.73|57.09|56.79|57.11|56.81|57.03|56.73|10
1731683510000|2024-11-15 15:11:50|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|5
1731683520000|2024-11-15 15:12:00|57.03|56.73|57.01|56.71|57.03|56.73|57|56.7|7
1731683530000|2024-11-15 15:12:10|57.02|56.72|57.02|56.72|57.03|56.73|57.02|56.72|7
1731683540000|2024-11-15 15:12:20|57.03|56.73|57.05|56.75|57.05|56.75|57.02|56.72|7
1731683550000|2024-11-15 15:12:30|57.06|56.76|57.04|56.74|57.08|56.78|57.02|56.72|8
1731683560000|2024-11-15 15:12:40|57.07|56.77|57.08|56.78|57.09|56.79|57.07|56.77|5
1731683570000|2024-11-15 15:12:50|57.09|56.79|57.18|56.88|57.2|56.9|57.09|56.79|9
1731683580000|2024-11-15 15:13:00|57.17|56.87|57.14|56.84|57.17|56.87|57.12|56.82|9
1731683590000|2024-11-15 15:13:10|57.17|56.87|57.23|56.93|57.23|56.93|57.17|56.87|6
1731683600000|2024-11-15 15:13:20|57.24|56.94|57.2|56.9|57.25|56.95|57.18|56.88|6
1731683610000|2024-11-15 15:13:30|57.19|56.89|57.14|56.84|57.19|56.89|57.14|56.84|5
1731683620000|2024-11-15 15:13:40|57.13|56.83|57.06|56.76|57.13|56.83|57.04|56.74|5
1731683630000|2024-11-15 15:13:50|57.05|56.75|57.08|56.78|57.08|56.78|57.05|56.75|6
1731683640000|2024-11-15 15:14:00|57.09|56.79|57.06|56.76|57.13|56.83|57.06|56.76|6
1731683650000|2024-11-15 15:14:10|57.07|56.77|57.08|56.78|57.1|56.8|57.07|56.77|7
1731683660000|2024-11-15 15:14:20|57.09|56.79|57.09|56.79|57.09|56.79|57.09|56.79|1
1731683670000|2024-11-15 15:14:30|57.11|56.81|57.09|56.79|57.12|56.82|57.09|56.79|6
1731683680000|2024-11-15 15:14:40|57.07|56.77|57.13|56.83|57.13|56.83|57.05|56.75|7
1731683690000|2024-11-15 15:14:50|57.14|56.84|57.13|56.83|57.14|56.84|57.12|56.82|10
1731683700000|2024-11-15 15:15:00|57.14|56.84|57.1|56.8|57.14|56.84|57.08|56.78|12
1731683710000|2024-11-15 15:15:10|57.11|56.81|57.19|56.89|57.22|56.92|57.1|56.8|16
1731683720000|2024-11-15 15:15:20|57.22|56.92|57.23|56.93|57.25|56.95|57.21|56.91|8
1731683730000|2024-11-15 15:15:30|57.22|56.92|57.17|56.87|57.22|56.92|57.17|56.87|12
1731683740000|2024-11-15 15:15:40|57.18|56.88|57.2|56.9|57.2|56.9|57.16|56.86|9
1731683750000|2024-11-15 15:15:50|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|10
1731683760000|2024-11-15 15:16:00|57.17|56.87|57.04|56.74|57.17|56.87|57.04|56.74|9
1731683770000|2024-11-15 15:16:10|57.02|56.72|57.05|56.75|57.09|56.79|57.01|56.71|15
1731683780000|2024-11-15 15:16:20|57.06|56.76|57.02|56.72|57.06|56.76|57.01|56.71|9
1731683790000|2024-11-15 15:16:30|57.01|56.71|57.05|56.75|57.05|56.75|57.01|56.71|7
1731683800000|2024-11-15 15:16:40|57.06|56.76|57.08|56.78|57.09|56.79|57.06|56.76|6
1731683810000|2024-11-15 15:16:50|57.11|56.81|57.19|56.89|57.19|56.89|57.11|56.81|8
1731683820000|2024-11-15 15:17:00|57.18|56.88|57.21|56.91|57.23|56.93|57.17|56.87|8
1731683830000|2024-11-15 15:17:10|57.22|56.92|57.23|56.93|57.24|56.94|57.21|56.91|6
1731683840000|2024-11-15 15:17:20|57.21|56.91|57.17|56.87|57.21|56.91|57.16|56.86|5
1731683850000|2024-11-15 15:17:30|57.15|56.85|57.14|56.84|57.15|56.85|57.09|56.79|13
1731683860000|2024-11-15 15:17:40|57.15|56.85|57.16|56.86|57.2|56.9|57.15|56.85|7
1731683870000|2024-11-15 15:17:50|57.17|56.87|57.22|56.92|57.22|56.92|57.15|56.85|9
1731683880000|2024-11-15 15:18:00|57.23|56.93|57.16|56.86|57.23|56.93|57.16|56.86|14
1731683890000|2024-11-15 15:18:10|57.14|56.84|57.15|56.85|57.16|56.86|57.14|56.84|6
1731683900000|2024-11-15 15:18:20|57.14|56.84|57.17|56.87|57.19|56.89|57.11|56.81|17
1731683910000|2024-11-15 15:18:30|57.18|56.88|57.18|56.88|57.21|56.91|57.18|56.88|10
1731683920000|2024-11-15 15:18:40|57.17|56.87|57.18|56.88|57.2|56.9|57.17|56.87|9
1731683930000|2024-11-15 15:18:50|57.17|56.87|57.18|56.88|57.18|56.88|57.17|56.87|2
1731683940000|2024-11-15 15:19:00|57.19|56.89|57.21|56.91|57.23|56.93|57.18|56.88|13
1731683950000|2024-11-15 15:19:10|57.2|56.9|57.24|56.94|57.24|56.94|57.2|56.9|5
1731683960000|2024-11-15 15:19:20|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|6
1731683970000|2024-11-15 15:19:30|57.26|56.96|57.21|56.91|57.27|56.97|57.21|56.91|7
1731683980000|2024-11-15 15:19:40|57.18|56.88|57.14|56.84|57.18|56.88|57.13|56.83|10
1731683990000|2024-11-15 15:19:50|57.15|56.85|57.17|56.87|57.17|56.87|57.13|56.83|9
1731684000000|2024-11-15 15:20:00|57.16|56.86|57.11|56.81|57.17|56.87|57.11|56.81|15
1731684010000|2024-11-15 15:20:10|57.1|56.8|57.17|56.87|57.18|56.88|57.1|56.8|11
1731684020000|2024-11-15 15:20:20|57.15|56.85|57.04|56.74|57.15|56.85|57.03|56.73|11
1731684030000|2024-11-15 15:20:30|57.03|56.73|57.02|56.72|57.04|56.74|57.01|56.71|6
1731684040000|2024-11-15 15:20:40|57.01|56.71|56.98|56.68|57.01|56.71|56.98|56.68|6
1731684050000|2024-11-15 15:20:50|56.97|56.67|56.97|56.67|56.98|56.68|56.96|56.66|5
1731684060000|2024-11-15 15:21:00|56.98|56.68|56.93|56.63|56.98|56.68|56.93|56.63|6
1731684070000|2024-11-15 15:21:10|56.92|56.62|56.93|56.63|56.96|56.66|56.92|56.62|9
1731684080000|2024-11-15 15:21:20|56.94|56.64|57|56.7|57|56.7|56.94|56.64|8
1731684090000|2024-11-15 15:21:30|56.99|56.69|56.92|56.62|56.99|56.69|56.92|56.62|6
1731684100000|2024-11-15 15:21:40|56.91|56.61|56.87|56.57|56.91|56.61|56.86|56.56|7
1731684110000|2024-11-15 15:21:50|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|5
1731684120000|2024-11-15 15:22:00|56.89|56.59|56.77|56.47|56.89|56.59|56.76|56.46|11
1731684130000|2024-11-15 15:22:10|56.76|56.46|56.8|56.5|56.81|56.51|56.76|56.46|4
1731684140000|2024-11-15 15:22:20|56.79|56.49|56.78|56.48|56.8|56.5|56.77|56.47|10
1731684150000|2024-11-15 15:22:30|56.77|56.47|56.74|56.44|56.77|56.47|56.74|56.44|6
1731684160000|2024-11-15 15:22:40|56.75|56.45|56.81|56.51|56.82|56.52|56.75|56.45|9
1731684170000|2024-11-15 15:22:50|56.8|56.5|56.8|56.5|56.81|56.51|56.78|56.48|7
1731684180000|2024-11-15 15:23:00|56.81|56.51|56.85|56.55|56.85|56.55|56.78|56.48|9
1731684190000|2024-11-15 15:23:10|56.84|56.54|56.93|56.63|56.93|56.63|56.84|56.54|7
1731684200000|2024-11-15 15:23:20|56.92|56.62|56.94|56.64|56.98|56.68|56.92|56.62|9
1731684210000|2024-11-15 15:23:30|56.95|56.65|56.91|56.61|56.95|56.65|56.9|56.6|9
1731684220000|2024-11-15 15:23:40|56.9|56.6|56.92|56.62|56.93|56.63|56.87|56.57|10
1731684230000|2024-11-15 15:23:50|56.88|56.58|56.88|56.58|56.9|56.6|56.87|56.57|9
1731684240000|2024-11-15 15:24:00|56.87|56.57|56.86|56.56|56.88|56.58|56.86|56.56|4
1731684250000|2024-11-15 15:24:10|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|7
1731684260000|2024-11-15 15:24:20|56.83|56.53|56.84|56.54|56.85|56.55|56.8|56.5|8
1731684270000|2024-11-15 15:24:30|56.82|56.52|56.8|56.5|56.82|56.52|56.77|56.47|7
1731684280000|2024-11-15 15:24:40|56.79|56.49|56.85|56.55|56.85|56.55|56.77|56.47|10
1731684290000|2024-11-15 15:24:50|56.86|56.56|56.85|56.55|56.86|56.56|56.84|56.54|6
1731684300000|2024-11-15 15:25:00|56.86|56.56|56.77|56.47|56.87|56.57|56.77|56.47|11
1731684310000|2024-11-15 15:25:10|56.78|56.48|56.76|56.46|56.78|56.48|56.74|56.44|6
1731684320000|2024-11-15 15:25:20|56.75|56.45|56.8|56.5|56.82|56.52|56.75|56.45|8
1731684330000|2024-11-15 15:25:30|56.79|56.49|56.85|56.55|56.89|56.59|56.79|56.49|13
1731684340000|2024-11-15 15:25:40|56.84|56.54|56.93|56.63|56.93|56.63|56.84|56.54|11
1731684350000|2024-11-15 15:25:50|56.92|56.62|56.93|56.63|56.94|56.64|56.91|56.61|6
1731684360000|2024-11-15 15:26:00|56.92|56.62|56.92|56.62|56.92|56.62|56.9|56.6|7
1731684370000|2024-11-15 15:26:10|56.91|56.61|56.9|56.6|56.92|56.62|56.9|56.6|8
1731684380000|2024-11-15 15:26:20|56.89|56.59|56.87|56.57|56.9|56.6|56.86|56.56|8
1731684390000|2024-11-15 15:26:30|56.85|56.55|56.87|56.57|56.88|56.58|56.85|56.55|7
1731684400000|2024-11-15 15:26:40|56.88|56.58|56.85|56.55|56.92|56.62|56.85|56.55|9
1731684410000|2024-11-15 15:26:50|56.86|56.56|56.88|56.58|56.89|56.59|56.86|56.56|5
1731684420000|2024-11-15 15:27:00|56.89|56.59|56.98|56.68|56.98|56.68|56.89|56.59|9
1731684430000|2024-11-15 15:27:10|56.96|56.66|57.03|56.73|57.04|56.74|56.95|56.65|11
1731684440000|2024-11-15 15:27:20|57.02|56.72|57.03|56.73|57.03|56.73|57.01|56.71|4
1731684450000|2024-11-15 15:27:30|57.04|56.74|57.03|56.73|57.09|56.79|57.03|56.73|7
1731684460000|2024-11-15 15:27:40|57.02|56.72|56.95|56.65|57.02|56.72|56.95|56.65|5
1731684470000|2024-11-15 15:27:50|56.93|56.63|56.95|56.65|56.95|56.65|56.93|56.63|3
1731684480000|2024-11-15 15:28:00|56.93|56.63|56.93|56.63|56.96|56.66|56.92|56.62|8
1731684490000|2024-11-15 15:28:10|56.92|56.62|56.93|56.63|56.93|56.63|56.9|56.6|9
1731684500000|2024-11-15 15:28:20|56.94|56.64|56.95|56.65|56.98|56.68|56.94|56.64|6
1731684510000|2024-11-15 15:28:30|56.94|56.64|57|56.7|57|56.7|56.94|56.64|7
1731684520000|2024-11-15 15:28:40|56.99|56.69|56.97|56.67|56.99|56.69|56.97|56.67|7
1731684530000|2024-11-15 15:28:50|56.96|56.66|56.99|56.69|56.99|56.69|56.96|56.66|4
1731684540000|2024-11-15 15:29:00|56.97|56.67|56.92|56.62|56.97|56.67|56.91|56.61|10
1731684550000|2024-11-15 15:29:10|56.91|56.61|56.95|56.65|56.95|56.65|56.91|56.61|7
1731684560000|2024-11-15 15:29:20|56.94|56.64|56.93|56.63|56.96|56.66|56.92|56.62|8
1731684570000|2024-11-15 15:29:30|56.94|56.64|56.96|56.66|56.96|56.66|56.94|56.64|3
1731684590000|2024-11-15 15:29:50|56.98|56.68|56.98|56.68|56.98|56.68|56.98|56.68|1
1731684600000|2024-11-15 15:30:00|56.96|56.66|56.96|56.66|57.03|56.73|56.94|56.64|15
1731684610000|2024-11-15 15:30:10|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|4
1731684620000|2024-11-15 15:30:20|56.97|56.67|57.03|56.73|57.03|56.73|56.97|56.67|10
1731684630000|2024-11-15 15:30:30|57.02|56.72|57.02|56.72|57.03|56.73|57.01|56.71|7
1731684640000|2024-11-15 15:30:40|57.01|56.71|57.02|56.72|57.02|56.72|56.96|56.66|17
1731684650000|2024-11-15 15:30:50|57.01|56.71|57.02|56.72|57.03|56.73|57.01|56.71|4
1731684660000|2024-11-15 15:31:00|57.03|56.73|57.02|56.72|57.04|56.74|57.01|56.71|10
1731684670000|2024-11-15 15:31:10|57.01|56.71|56.98|56.68|57.04|56.74|56.98|56.68|12
1731684680000|2024-11-15 15:31:20|56.99|56.69|56.93|56.63|57.01|56.71|56.93|56.63|11
1731684690000|2024-11-15 15:31:30|56.92|56.62|56.86|56.56|56.92|56.62|56.86|56.56|12
1731684700000|2024-11-15 15:31:40|56.85|56.55|56.88|56.58|56.88|56.58|56.84|56.54|6
1731684710000|2024-11-15 15:31:50|56.89|56.59|56.85|56.55|56.89|56.59|56.85|56.55|6
1731684720000|2024-11-15 15:32:00|56.84|56.54|56.86|56.56|56.88|56.58|56.84|56.54|6
1731684730000|2024-11-15 15:32:10|56.85|56.55|56.86|56.56|56.86|56.56|56.83|56.53|10
1731684740000|2024-11-15 15:32:20|56.85|56.55|56.83|56.53|56.85|56.55|56.83|56.53|3
1731684750000|2024-11-15 15:32:30|56.84|56.54|56.88|56.58|56.88|56.58|56.84|56.54|5
1731684760000|2024-11-15 15:32:40|56.89|56.59|56.85|56.55|56.89|56.59|56.85|56.55|9
1731684770000|2024-11-15 15:32:50|56.84|56.54|56.76|56.46|56.85|56.55|56.76|56.46|8
1731684780000|2024-11-15 15:33:00|56.75|56.45|56.77|56.47|56.77|56.47|56.74|56.44|7
1731684790000|2024-11-15 15:33:10|56.78|56.48|56.77|56.47|56.83|56.53|56.76|56.46|9
1731684800000|2024-11-15 15:33:20|56.76|56.46|56.84|56.54|56.84|56.54|56.76|56.46|9
1731684810000|2024-11-15 15:33:30|56.83|56.53|56.85|56.55|56.85|56.55|56.82|56.52|7
1731684820000|2024-11-15 15:33:40|56.87|56.57|56.87|56.57|56.93|56.63|56.86|56.56|9
1731684830000|2024-11-15 15:33:50|56.86|56.56|56.83|56.53|56.86|56.56|56.83|56.53|6
1731684840000|2024-11-15 15:34:00|56.8|56.5|56.85|56.55|56.85|56.55|56.8|56.5|8
1731684850000|2024-11-15 15:34:10|56.84|56.54|56.88|56.58|56.88|56.58|56.84|56.54|10
1731684860000|2024-11-15 15:34:20|56.87|56.57|56.85|56.55|56.88|56.58|56.84|56.54|7
1731684870000|2024-11-15 15:34:30|56.84|56.54|56.85|56.55|56.85|56.55|56.79|56.49|14
1731684880000|2024-11-15 15:34:40|56.84|56.54|56.84|56.54|56.87|56.57|56.84|56.54|7
1731684890000|2024-11-15 15:34:50|56.83|56.53|56.83|56.53|56.84|56.54|56.79|56.49|10
1731684900000|2024-11-15 15:35:00|56.82|56.52|56.79|56.49|56.84|56.54|56.78|56.48|12
1731684910000|2024-11-15 15:35:10|56.78|56.48|56.77|56.47|56.8|56.5|56.77|56.47|8
1731684920000|2024-11-15 15:35:20|56.76|56.46|56.63|56.33|56.76|56.46|56.63|56.33|14
1731684930000|2024-11-15 15:35:30|56.64|56.34|56.61|56.31|56.64|56.34|56.6|56.3|8
1731684940000|2024-11-15 15:35:40|56.6|56.3|56.59|56.29|56.6|56.3|56.59|56.29|2
1731684950000|2024-11-15 15:35:50|56.6|56.3|56.55|56.25|56.6|56.3|56.55|56.25|4
1731684960000|2024-11-15 15:36:00|56.51|56.21|56.45|56.15|56.51|56.21|56.45|56.15|9
1731684970000|2024-11-15 15:36:10|56.46|56.16|56.55|56.25|56.57|56.27|56.46|56.16|11
1731684980000|2024-11-15 15:36:20|56.54|56.24|56.48|56.18|56.54|56.24|56.44|56.14|10
1731684990000|2024-11-15 15:36:30|56.47|56.17|56.49|56.19|56.55|56.25|56.47|56.17|11
1731685000000|2024-11-15 15:36:40|56.5|56.2|56.5|56.2|56.5|56.2|56.5|56.2|1
1731685010000|2024-11-15 15:36:50|56.49|56.19|56.47|56.17|56.49|56.19|56.46|56.16|6
1731685020000|2024-11-15 15:37:00|56.46|56.16|56.45|56.15|56.47|56.17|56.43|56.13|8
1731685030000|2024-11-15 15:37:10|56.46|56.16|56.49|56.19|56.49|56.19|56.46|56.16|4
1731685040000|2024-11-15 15:37:20|56.5|56.2|56.54|56.24|56.56|56.26|56.5|56.2|7
1731685050000|2024-11-15 15:37:30|56.53|56.23|56.59|56.29|56.59|56.29|56.51|56.21|11
1731685060000|2024-11-15 15:37:40|56.58|56.28|56.58|56.28|56.58|56.28|56.56|56.26|5
1731685070000|2024-11-15 15:37:50|56.59|56.29|56.58|56.28|56.62|56.32|56.57|56.27|10
1731685080000|2024-11-15 15:38:00|56.59|56.29|56.56|56.26|56.59|56.29|56.54|56.24|9
1731685090000|2024-11-15 15:38:10|56.55|56.25|56.49|56.19|56.55|56.25|56.47|56.17|10
1731685100000|2024-11-15 15:38:20|56.5|56.2|56.58|56.28|56.58|56.28|56.5|56.2|11
1731685110000|2024-11-15 15:38:30|56.57|56.27|56.64|56.34|56.67|56.37|56.57|56.27|8
1731685120000|2024-11-15 15:38:40|56.63|56.33|56.65|56.35|56.66|56.36|56.62|56.32|7
1731685130000|2024-11-15 15:38:50|56.63|56.33|56.63|56.33|56.64|56.34|56.63|56.33|5
1731685140000|2024-11-15 15:39:00|56.62|56.32|56.65|56.35|56.66|56.36|56.61|56.31|12
1731685150000|2024-11-15 15:39:10|56.66|56.36|56.64|56.34|56.66|56.36|56.64|56.34|3
1731685160000|2024-11-15 15:39:20|56.65|56.35|56.6|56.3|56.65|56.35|56.58|56.28|14
1731685170000|2024-11-15 15:39:30|56.61|56.31|56.61|56.31|56.64|56.34|56.6|56.3|14
1731685180000|2024-11-15 15:39:40|56.62|56.32|56.63|56.33|56.63|56.33|56.61|56.31|4
1731685190000|2024-11-15 15:39:50|56.62|56.32|56.62|56.32|56.62|56.32|56.62|56.32|1
1731685200000|2024-11-15 15:40:00|56.63|56.33|56.62|56.32|56.63|56.33|56.62|56.32|2
1731685210000|2024-11-15 15:40:10|56.63|56.33|56.63|56.33|56.63|56.33|56.63|56.33|1
1731685230000|2024-11-15 15:40:30|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731685250000|2024-11-15 15:40:50|56.66|56.36|56.66|56.36|56.66|56.36|56.66|56.36|1
1731685260000|2024-11-15 15:41:00|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|2
1731685270000|2024-11-15 15:41:10|56.67|56.37|56.67|56.37|56.67|56.37|56.67|56.37|1
1731685280000|2024-11-15 15:41:20|56.72|56.42|56.76|56.46|56.76|56.46|56.72|56.42|3
1731685290000|2024-11-15 15:41:30|56.75|56.45|56.75|56.45|56.76|56.46|56.73|56.43|6
1731685300000|2024-11-15 15:41:40|56.74|56.44|56.69|56.39|56.74|56.44|56.69|56.39|12
1731685310000|2024-11-15 15:41:50|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1731685320000|2024-11-15 15:42:00|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1731685330000|2024-11-15 15:42:10|56.69|56.39|56.66|56.36|56.69|56.39|56.66|56.36|4
1731685340000|2024-11-15 15:42:20|56.62|56.32|56.64|56.34|56.65|56.35|56.62|56.32|4
1731685350000|2024-11-15 15:42:30|56.65|56.35|56.64|56.34|56.66|56.36|56.64|56.34|6
1731685360000|2024-11-15 15:42:40|56.65|56.35|56.65|56.35|56.65|56.35|56.65|56.35|1
1731685370000|2024-11-15 15:42:50|56.66|56.36|56.67|56.37|56.67|56.37|56.66|56.36|4
1731685380000|2024-11-15 15:43:00|56.66|56.36|56.68|56.38|56.68|56.38|56.66|56.36|5
1731685390000|2024-11-15 15:43:10|56.7|56.4|56.69|56.39|56.75|56.45|56.69|56.39|12
1731685400000|2024-11-15 15:43:20|56.68|56.38|56.66|56.36|56.69|56.39|56.66|56.36|7
1731685410000|2024-11-15 15:43:30|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|4
1731685420000|2024-11-15 15:43:40|56.63|56.33|56.64|56.34|56.64|56.34|56.63|56.33|2
1731685430000|2024-11-15 15:43:50|56.65|56.35|56.64|56.34|56.65|56.35|56.64|56.34|6
1731685440000|2024-11-15 15:44:00|56.63|56.33|56.57|56.27|56.64|56.34|56.57|56.27|12
1731685450000|2024-11-15 15:44:10|56.56|56.26|56.51|56.21|56.56|56.26|56.5|56.2|7
1731685460000|2024-11-15 15:44:20|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|7
1731685470000|2024-11-15 15:44:30|56.52|56.22|56.47|56.17|56.52|56.22|56.47|56.17|6
1731685480000|2024-11-15 15:44:40|56.44|56.14|56.44|56.14|56.45|56.15|56.44|56.14|3
1731685490000|2024-11-15 15:44:50|56.45|56.15|56.45|56.15|56.45|56.15|56.45|56.15|1
1731685500000|2024-11-15 15:45:00|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|2
1731685510000|2024-11-15 15:45:10|56.46|56.16|56.51|56.21|56.52|56.22|56.45|56.15|13
1731685520000|2024-11-15 15:45:20|56.5|56.2|56.55|56.25|56.55|56.25|56.5|56.2|7
1731685530000|2024-11-15 15:45:30|56.54|56.24|56.54|56.24|56.54|56.24|56.53|56.23|3
1731685540000|2024-11-15 15:45:40|56.53|56.23|56.56|56.26|56.56|56.26|56.53|56.23|6
1731685550000|2024-11-15 15:45:50|56.57|56.27|56.58|56.28|56.61|56.31|56.56|56.26|7
1731685560000|2024-11-15 15:46:00|56.57|56.27|56.58|56.28|56.58|56.28|56.56|56.26|4
1731685570000|2024-11-15 15:46:10|56.59|56.29|56.65|56.35|56.65|56.35|56.59|56.29|6
1731685580000|2024-11-15 15:46:20|56.66|56.36|56.67|56.37|56.67|56.37|56.65|56.35|8
1731685590000|2024-11-15 15:46:30|56.66|56.36|56.67|56.37|56.68|56.38|56.66|56.36|4
1731685600000|2024-11-15 15:46:40|56.66|56.36|56.67|56.37|56.67|56.37|56.65|56.35|8
1731685610000|2024-11-15 15:46:50|56.66|56.36|56.64|56.34|56.66|56.36|56.62|56.32|10
1731685620000|2024-11-15 15:47:00|56.65|56.35|56.63|56.33|56.65|56.35|56.63|56.33|5
1731685630000|2024-11-15 15:47:10|56.62|56.32|56.64|56.34|56.7|56.4|56.6|56.3|16
1731685640000|2024-11-15 15:47:20|56.63|56.33|56.61|56.31|56.64|56.34|56.6|56.3|9
1731685650000|2024-11-15 15:47:30|56.62|56.32|56.65|56.35|56.65|56.35|56.59|56.29|10
1731685660000|2024-11-15 15:47:40|56.66|56.36|56.73|56.43|56.73|56.43|56.63|56.33|14
1731685670000|2024-11-15 15:47:50|56.74|56.44|56.68|56.38|56.77|56.47|56.68|56.38|13
1731685680000|2024-11-15 15:48:00|56.7|56.4|56.76|56.46|56.76|56.46|56.68|56.38|15
1731685690000|2024-11-15 15:48:10|56.77|56.47|56.8|56.5|56.83|56.53|56.77|56.47|13
1731685700000|2024-11-15 15:48:20|56.79|56.49|56.85|56.55|56.85|56.55|56.79|56.49|9
1731685710000|2024-11-15 15:48:30|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|7
1731685720000|2024-11-15 15:48:40|56.87|56.57|56.86|56.56|56.87|56.57|56.85|56.55|3
1731685730000|2024-11-15 15:48:50|56.87|56.57|56.88|56.58|56.89|56.59|56.87|56.57|3
1731685740000|2024-11-15 15:49:00|56.89|56.59|56.88|56.58|56.89|56.59|56.88|56.58|2
1731685760000|2024-11-15 15:49:20|56.89|56.59|56.89|56.59|56.89|56.59|56.89|56.59|1
1731685770000|2024-11-15 15:49:30|56.93|56.63|56.96|56.66|56.96|56.66|56.93|56.63|4
1731685780000|2024-11-15 15:49:40|56.95|56.65|56.89|56.59|56.95|56.65|56.89|56.59|7
1731685790000|2024-11-15 15:49:50|56.91|56.61|56.94|56.64|56.94|56.64|56.91|56.61|4
1731685800000|2024-11-15 15:50:00|56.93|56.63|56.95|56.65|56.96|56.66|56.93|56.63|8
1731685810000|2024-11-15 15:50:10|56.94|56.64|56.92|56.62|56.95|56.65|56.87|56.57|12
1731685820000|2024-11-15 15:50:20|56.93|56.63|56.93|56.63|56.93|56.63|56.93|56.63|1
1731685830000|2024-11-15 15:50:30|56.94|56.64|56.95|56.65|56.98|56.68|56.94|56.64|14
1731685840000|2024-11-15 15:50:40|56.94|56.64|56.94|56.64|56.94|56.64|56.93|56.63|3
1731685850000|2024-11-15 15:50:50|56.93|56.63|56.9|56.6|56.93|56.63|56.89|56.59|6
1731685860000|2024-11-15 15:51:00|56.93|56.63|56.9|56.6|56.93|56.63|56.89|56.59|16
1731685870000|2024-11-15 15:51:10|56.91|56.61|56.97|56.67|56.97|56.67|56.91|56.61|9
1731685880000|2024-11-15 15:51:20|56.98|56.68|56.94|56.64|56.98|56.68|56.94|56.64|9
1731685890000|2024-11-15 15:51:30|56.93|56.63|56.86|56.56|56.93|56.63|56.86|56.56|8
1731685900000|2024-11-15 15:51:40|56.87|56.57|56.83|56.53|56.87|56.57|56.83|56.53|8
1731685910000|2024-11-15 15:51:50|56.84|56.54|56.86|56.56|56.86|56.56|56.84|56.54|5
1731685920000|2024-11-15 15:52:00|56.87|56.57|56.84|56.54|56.87|56.57|56.84|56.54|6
1731685930000|2024-11-15 15:52:10|56.83|56.53|56.77|56.47|56.83|56.53|56.76|56.46|12
1731685940000|2024-11-15 15:52:20|56.76|56.46|56.75|56.45|56.79|56.49|56.75|56.45|12
1731685950000|2024-11-15 15:52:30|56.76|56.46|56.76|56.46|56.8|56.5|56.76|56.46|11
1731685960000|2024-11-15 15:52:40|56.77|56.47|56.77|56.47|56.78|56.48|56.77|56.47|5
1731685970000|2024-11-15 15:52:50|56.76|56.46|56.75|56.45|56.77|56.47|56.75|56.45|5
1731685980000|2024-11-15 15:53:00|56.74|56.44|56.78|56.48|56.8|56.5|56.74|56.44|6
1731685990000|2024-11-15 15:53:10|56.76|56.46|56.79|56.49|56.8|56.5|56.75|56.45|10
1731686000000|2024-11-15 15:53:20|56.78|56.48|56.74|56.44|56.78|56.48|56.74|56.44|7
1731686010000|2024-11-15 15:53:30|56.75|56.45|56.72|56.42|56.75|56.45|56.72|56.42|6
1731686020000|2024-11-15 15:53:40|56.71|56.41|56.74|56.44|56.74|56.44|56.7|56.4|6
1731686030000|2024-11-15 15:53:50|56.75|56.45|56.79|56.49|56.79|56.49|56.75|56.45|5
1731686040000|2024-11-15 15:54:00|56.78|56.48|56.75|56.45|56.78|56.48|56.75|56.45|5
1731686050000|2024-11-15 15:54:10|56.74|56.44|56.74|56.44|56.75|56.45|56.69|56.39|10
1731686060000|2024-11-15 15:54:20|56.72|56.42|56.7|56.4|56.72|56.42|56.7|56.4|5
1731686070000|2024-11-15 15:54:30|56.69|56.39|56.67|56.37|56.69|56.39|56.66|56.36|9
1731686080000|2024-11-15 15:54:40|56.68|56.38|56.68|56.38|56.68|56.38|56.68|56.38|1
1731686090000|2024-11-15 15:54:50|56.71|56.41|56.76|56.46|56.77|56.47|56.71|56.41|10
1731686100000|2024-11-15 15:55:00|56.75|56.45|56.7|56.4|56.75|56.45|56.7|56.4|15
1731686110000|2024-11-15 15:55:10|56.69|56.39|56.66|56.36|56.69|56.39|56.65|56.35|8
1731686120000|2024-11-15 15:55:20|56.67|56.37|56.66|56.36|56.67|56.37|56.66|56.36|4
1731686130000|2024-11-15 15:55:30|56.65|56.35|56.6|56.3|56.65|56.35|56.6|56.3|6
1731686140000|2024-11-15 15:55:40|56.59|56.29|56.6|56.3|56.61|56.31|56.59|56.29|6
1731686150000|2024-11-15 15:55:50|56.59|56.29|56.59|56.29|56.59|56.29|56.59|56.29|1
1731686160000|2024-11-15 15:56:00|56.58|56.28|56.55|56.25|56.58|56.28|56.55|56.25|4
1731686170000|2024-11-15 15:56:10|56.54|56.24|56.54|56.24|56.54|56.24|56.51|56.21|10
1731686180000|2024-11-15 15:56:20|56.55|56.25|56.56|56.26|56.56|56.26|56.55|56.25|4
1731686190000|2024-11-15 15:56:30|56.55|56.25|56.55|56.25|56.56|56.26|56.55|56.25|3
1731686200000|2024-11-15 15:56:40|56.54|56.24|56.53|56.23|56.54|56.24|56.53|56.23|4
1731686210000|2024-11-15 15:56:50|56.5|56.2|56.53|56.23|56.53|56.23|56.5|56.2|3
1731686220000|2024-11-15 15:57:00|56.54|56.24|56.53|56.23|56.55|56.25|56.53|56.23|6
1731686230000|2024-11-15 15:57:10|56.54|56.24|56.54|56.24|56.56|56.26|56.54|56.24|7
1731686240000|2024-11-15 15:57:20|56.53|56.23|56.58|56.28|56.58|56.28|56.53|56.23|7
1731686250000|2024-11-15 15:57:30|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|3
1731686260000|2024-11-15 15:57:40|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1731686270000|2024-11-15 15:57:50|56.57|56.27|56.57|56.27|56.57|56.27|56.56|56.26|5
1731686280000|2024-11-15 15:58:00|56.58|56.28|56.57|56.27|56.58|56.28|56.56|56.26|6
1731686290000|2024-11-15 15:58:10|56.58|56.28|56.58|56.28|56.62|56.32|56.58|56.28|7
1731686300000|2024-11-15 15:58:20|56.59|56.29|56.63|56.33|56.64|56.34|56.59|56.29|7
1731686310000|2024-11-15 15:58:30|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731686320000|2024-11-15 15:58:40|56.62|56.32|56.64|56.34|56.64|56.34|56.62|56.32|3
1731686340000|2024-11-15 15:59:00|56.63|56.33|56.6|56.3|56.63|56.33|56.58|56.28|9
1731686350000|2024-11-15 15:59:10|56.62|56.32|56.63|56.33|56.63|56.33|56.62|56.32|2
1731686360000|2024-11-15 15:59:20|56.64|56.34|56.63|56.33|56.64|56.34|56.63|56.33|2
1731686370000|2024-11-15 15:59:30|56.62|56.32|56.6|56.3|56.62|56.32|56.6|56.3|3
1731686380000|2024-11-15 15:59:40|56.59|56.29|56.58|56.28|56.59|56.29|56.58|56.28|4
1731686390000|2024-11-15 15:59:50|56.59|56.29|56.56|56.26|56.59|56.29|56.56|56.26|6
1731686400000|2024-11-15 16:00:00|56.56|56.26|56.56|56.26|56.56|56.26|56.55|56.25|5
1731686410000|2024-11-15 16:00:10|56.55|56.25|56.55|56.25|56.55|56.25|56.55|56.25|1
1731686420000|2024-11-15 16:00:20|56.56|56.26|56.58|56.28|56.58|56.28|56.56|56.26|3
1731686430000|2024-11-15 16:00:30|56.59|56.29|56.57|56.27|56.59|56.29|56.57|56.27|2
1731686440000|2024-11-15 16:00:40|56.55|56.25|56.52|56.22|56.55|56.25|56.52|56.22|4
1731686450000|2024-11-15 16:00:50|56.53|56.23|56.44|56.14|56.53|56.23|56.43|56.13|4
1731686460000|2024-11-15 16:01:00|56.45|56.15|56.48|56.18|56.49|56.19|56.45|56.15|4
1731686470000|2024-11-15 16:01:10|56.49|56.19|56.56|56.26|56.57|56.27|56.49|56.19|6
1731686480000|2024-11-15 16:01:20|56.54|56.24|56.54|56.24|56.54|56.24|56.52|56.22|4
1731686490000|2024-11-15 16:01:30|56.52|56.22|56.45|56.15|56.52|56.22|56.45|56.15|7
1731686500000|2024-11-15 16:01:40|56.44|56.14|56.44|56.14|56.45|56.15|56.44|56.14|3
1731686510000|2024-11-15 16:01:50|56.43|56.13|56.34|56.04|56.43|56.13|56.34|56.04|5
1731686520000|2024-11-15 16:02:00|56.35|56.05|56.4|56.1|56.4|56.1|56.34|56.04|8
1731686530000|2024-11-15 16:02:10|56.43|56.13|56.53|56.23|56.53|56.23|56.43|56.13|12
1731686540000|2024-11-15 16:02:20|56.55|56.25|56.53|56.23|56.55|56.25|56.5|56.2|6
1731686550000|2024-11-15 16:02:30|56.52|56.22|56.45|56.15|56.52|56.22|56.45|56.15|7
1731686560000|2024-11-15 16:02:40|56.46|56.16|56.35|56.05|56.46|56.16|56.35|56.05|7
1731686570000|2024-11-15 16:02:50|56.38|56.08|56.29|55.99|56.38|56.08|56.29|55.99|8
1731686580000|2024-11-15 16:03:00|56.28|55.98|56.35|56.05|56.35|56.05|56.26|55.96|9
1731686590000|2024-11-15 16:03:10|56.36|56.06|56.45|56.15|56.45|56.15|56.36|56.06|8
1731686600000|2024-11-15 16:03:20|56.46|56.16|56.47|56.17|56.49|56.19|56.46|56.16|9
1731686610000|2024-11-15 16:03:30|56.45|56.15|56.44|56.14|56.46|56.16|56.42|56.12|7
1731686620000|2024-11-15 16:03:40|56.45|56.15|56.45|56.15|56.45|56.15|56.44|56.14|3
1731686630000|2024-11-15 16:03:50|56.44|56.14|56.45|56.15|56.45|56.15|56.44|56.14|4
1731686640000|2024-11-15 16:04:00|56.44|56.14|56.51|56.21|56.53|56.23|56.44|56.14|11
1731686650000|2024-11-15 16:04:10|56.53|56.23|56.51|56.21|56.53|56.23|56.51|56.21|5
1731686660000|2024-11-15 16:04:20|56.5|56.2|56.47|56.17|56.5|56.2|56.47|56.17|6
1731686670000|2024-11-15 16:04:30|56.46|56.16|56.42|56.12|56.46|56.16|56.42|56.12|3
1731686680000|2024-11-15 16:04:40|56.39|56.09|56.39|56.09|56.39|56.09|56.37|56.07|6
1731686690000|2024-11-15 16:04:50|56.38|56.08|56.41|56.11|56.42|56.12|56.38|56.08|7
1731686700000|2024-11-15 16:05:00|56.4|56.1|56.46|56.16|56.47|56.17|56.4|56.1|13
1731686710000|2024-11-15 16:05:10|56.47|56.17|56.54|56.24|56.54|56.24|56.46|56.16|15
1731686720000|2024-11-15 16:05:20|56.53|56.23|56.54|56.24|56.54|56.24|56.49|56.19|13
1731686730000|2024-11-15 16:05:30|56.55|56.25|56.58|56.28|56.58|56.28|56.53|56.23|10
1731686740000|2024-11-15 16:05:40|56.59|56.29|56.58|56.28|56.59|56.29|56.57|56.27|6
1731686750000|2024-11-15 16:05:50|56.57|56.27|56.65|56.35|56.66|56.36|56.57|56.27|9
1731686760000|2024-11-15 16:06:00|56.64|56.34|56.71|56.41|56.71|56.41|56.64|56.34|6
1731686770000|2024-11-15 16:06:10|56.7|56.4|56.74|56.44|56.74|56.44|56.7|56.4|5
1731686780000|2024-11-15 16:06:20|56.75|56.45|56.76|56.46|56.76|56.46|56.74|56.44|7
1731686790000|2024-11-15 16:06:30|56.77|56.47|56.81|56.51|56.81|56.51|56.77|56.47|18
1731686800000|2024-11-15 16:06:40|56.84|56.54|56.84|56.54|56.85|56.55|56.84|56.54|3
1731686810000|2024-11-15 16:06:50|56.85|56.55|56.84|56.54|56.88|56.58|56.84|56.54|6
1731686820000|2024-11-15 16:07:00|56.85|56.55|56.8|56.5|56.86|56.56|56.8|56.5|4
1731686830000|2024-11-15 16:07:10|56.81|56.51|56.85|56.55|56.86|56.56|56.81|56.51|6
1731686840000|2024-11-15 16:07:20|56.86|56.56|56.89|56.59|56.89|56.59|56.86|56.56|4
1731686850000|2024-11-15 16:07:30|56.88|56.58|56.87|56.57|56.91|56.61|56.87|56.57|8
1731686860000|2024-11-15 16:07:40|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|2
1731686870000|2024-11-15 16:07:50|56.84|56.54|56.85|56.55|56.85|56.55|56.8|56.5|7
1731686880000|2024-11-15 16:08:00|56.84|56.54|56.84|56.54|56.84|56.54|56.81|56.51|4
1731686890000|2024-11-15 16:08:10|56.83|56.53|56.84|56.54|56.84|56.54|56.81|56.51|5
1731686900000|2024-11-15 16:08:20|56.86|56.56|56.89|56.59|56.89|56.59|56.86|56.56|3
1731686910000|2024-11-15 16:08:30|56.9|56.6|56.99|56.69|56.99|56.69|56.9|56.6|8
1731686920000|2024-11-15 16:08:40|56.98|56.68|56.95|56.65|56.98|56.68|56.92|56.62|7
1731686930000|2024-11-15 16:08:50|56.96|56.66|56.99|56.69|57|56.7|56.96|56.66|6
1731686940000|2024-11-15 16:09:00|57|56.7|56.96|56.66|57|56.7|56.96|56.66|6
1731686950000|2024-11-15 16:09:10|56.97|56.67|57|56.7|57|56.7|56.97|56.67|4
1731686960000|2024-11-15 16:09:20|57.02|56.72|57.07|56.77|57.07|56.77|57.02|56.72|7
1731686970000|2024-11-15 16:09:30|57.08|56.78|57.08|56.78|57.08|56.78|57.07|56.77|3
1731686980000|2024-11-15 16:09:40|57.09|56.79|57.08|56.78|57.09|56.79|57.04|56.74|6
1731686990000|2024-11-15 16:09:50|57.07|56.77|57.04|56.74|57.07|56.77|57.04|56.74|4
1731687000000|2024-11-15 16:10:00|57.03|56.73|56.99|56.69|57.03|56.73|56.98|56.68|10
1731687010000|2024-11-15 16:10:10|56.98|56.68|56.91|56.61|56.98|56.68|56.9|56.6|10
1731687020000|2024-11-15 16:10:20|56.92|56.62|56.97|56.67|56.97|56.67|56.91|56.61|7
1731687030000|2024-11-15 16:10:30|56.96|56.66|56.97|56.67|56.97|56.67|56.94|56.64|5
1731687040000|2024-11-15 16:10:40|56.99|56.69|56.96|56.66|57|56.7|56.94|56.64|8
1731687050000|2024-11-15 16:10:50|56.97|56.67|57.13|56.83|57.13|56.83|56.97|56.67|10
1731687060000|2024-11-15 16:11:00|57.19|56.89|57.22|56.92|57.22|56.92|57.19|56.89|4
1731687070000|2024-11-15 16:11:10|57.21|56.91|57.26|56.96|57.26|56.96|57.21|56.91|4
1731687080000|2024-11-15 16:11:20|57.27|56.97|57.29|56.99|57.29|56.99|57.26|56.96|5
1731687090000|2024-11-15 16:11:30|57.3|57|57.31|57.01|57.31|57.01|57.28|56.98|7
1731687100000|2024-11-15 16:11:40|57.3|57|57.32|57.02|57.32|57.02|57.29|56.99|6
1731687110000|2024-11-15 16:11:50|57.33|57.03|57.37|57.07|57.38|57.08|57.33|57.03|5
1731687120000|2024-11-15 16:12:00|57.38|57.08|57.4|57.1|57.4|57.1|57.35|57.05|7
1731687130000|2024-11-15 16:12:10|57.41|57.11|57.39|57.09|57.42|57.12|57.39|57.09|8
1731687140000|2024-11-15 16:12:20|57.4|57.1|57.43|57.13|57.43|57.13|57.4|57.1|3
1731687150000|2024-11-15 16:12:30|57.44|57.14|57.44|57.14|57.49|57.19|57.44|57.14|12
1731687160000|2024-11-15 16:12:40|57.41|57.11|57.32|57.02|57.41|57.11|57.31|57.01|7
1731687170000|2024-11-15 16:12:50|57.31|57.01|57.38|57.08|57.38|57.08|57.31|57.01|6
1731687180000|2024-11-15 16:13:00|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|3
1731687190000|2024-11-15 16:13:10|57.36|57.06|57.31|57.01|57.36|57.06|57.31|57.01|12
1731687200000|2024-11-15 16:13:20|57.3|57|57.32|57.02|57.33|57.03|57.3|57|7
1731687210000|2024-11-15 16:13:30|57.31|57.01|57.34|57.04|57.34|57.04|57.3|57|6
1731687220000|2024-11-15 16:13:40|57.35|57.05|57.36|57.06|57.36|57.06|57.32|57.02|8
1731687230000|2024-11-15 16:13:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731687240000|2024-11-15 16:14:00|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|3
1731687250000|2024-11-15 16:14:10|57.35|57.05|57.37|57.07|57.38|57.08|57.35|57.05|11
1731687260000|2024-11-15 16:14:20|57.38|57.08|57.39|57.09|57.4|57.1|57.38|57.08|8
1731687270000|2024-11-15 16:14:30|57.38|57.08|57.39|57.09|57.39|57.09|57.36|57.06|5
1731687280000|2024-11-15 16:14:40|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731687290000|2024-11-15 16:14:50|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|5
1731687300000|2024-11-15 16:15:00|57.34|57.04|57.35|57.05|57.36|57.06|57.33|57.03|5
1731687310000|2024-11-15 16:15:10|57.34|57.04|57.38|57.08|57.38|57.08|57.3|57|10
1731687320000|2024-11-15 16:15:20|57.39|57.09|57.52|57.22|57.52|57.22|57.39|57.09|9
1731687330000|2024-11-15 16:15:30|57.51|57.21|57.49|57.19|57.52|57.22|57.48|57.18|8
1731687340000|2024-11-15 16:15:40|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|4
1731687350000|2024-11-15 16:15:50|57.5|57.2|57.48|57.18|57.5|57.2|57.47|57.17|5
1731687360000|2024-11-15 16:16:00|57.46|57.16|57.51|57.21|57.51|57.21|57.46|57.16|9
1731687370000|2024-11-15 16:16:10|57.52|57.22|57.49|57.19|57.54|57.24|57.49|57.19|8
1731687380000|2024-11-15 16:16:20|57.47|57.17|57.49|57.19|57.5|57.2|57.47|57.17|4
1731687390000|2024-11-15 16:16:30|57.48|57.18|57.45|57.15|57.48|57.18|57.43|57.13|9
1731687400000|2024-11-15 16:16:40|57.46|57.16|57.47|57.17|57.49|57.19|57.46|57.16|6
1731687410000|2024-11-15 16:16:50|57.48|57.18|57.51|57.21|57.53|57.23|57.48|57.18|12
1731687420000|2024-11-15 16:17:00|57.49|57.19|57.54|57.24|57.55|57.25|57.48|57.18|8
1731687430000|2024-11-15 16:17:10|57.55|57.25|57.59|57.29|57.59|57.29|57.54|57.24|7
1731687440000|2024-11-15 16:17:20|57.6|57.3|57.56|57.26|57.6|57.3|57.56|57.26|5
1731687450000|2024-11-15 16:17:30|57.55|57.25|57.57|57.27|57.58|57.28|57.54|57.24|12
1731687460000|2024-11-15 16:17:40|57.56|57.26|57.5|57.2|57.56|57.26|57.48|57.18|10
1731687470000|2024-11-15 16:17:50|57.51|57.21|57.47|57.17|57.51|57.21|57.47|57.17|8
1731687480000|2024-11-15 16:18:00|57.48|57.18|57.41|57.11|57.48|57.18|57.41|57.11|6
1731687490000|2024-11-15 16:18:10|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|4
1731687500000|2024-11-15 16:18:20|57.37|57.07|57.44|57.14|57.44|57.14|57.37|57.07|11
1731687510000|2024-11-15 16:18:30|57.43|57.13|57.37|57.07|57.45|57.15|57.37|57.07|10
1731687520000|2024-11-15 16:18:40|57.38|57.08|57.39|57.09|57.43|57.13|57.38|57.08|10
1731687530000|2024-11-15 16:18:50|57.38|57.08|57.35|57.05|57.39|57.09|57.35|57.05|6
1731687540000|2024-11-15 16:19:00|57.34|57.04|57.27|56.97|57.35|57.05|57.23|56.93|12
1731687550000|2024-11-15 16:19:10|57.26|56.96|57.26|56.96|57.27|56.97|57.21|56.91|15
1731687560000|2024-11-15 16:19:20|57.27|56.97|57.31|57.01|57.35|57.05|57.27|56.97|10
1731687570000|2024-11-15 16:19:30|57.3|57|57.37|57.07|57.37|57.07|57.29|56.99|12
1731687580000|2024-11-15 16:19:40|57.38|57.08|57.36|57.06|57.38|57.08|57.35|57.05|7
1731687590000|2024-11-15 16:19:50|57.35|57.05|57.51|57.21|57.51|57.21|57.35|57.05|8
1731687600000|2024-11-15 16:20:00|57.48|57.18|57.46|57.16|57.5|57.2|57.46|57.16|10
1731687610000|2024-11-15 16:20:10|57.45|57.15|57.4|57.1|57.45|57.15|57.39|57.09|6
1731687620000|2024-11-15 16:20:20|57.39|57.09|57.52|57.22|57.52|57.22|57.37|57.07|18
1731687630000|2024-11-15 16:20:30|57.53|57.23|57.62|57.32|57.66|57.36|57.53|57.23|10
1731687640000|2024-11-15 16:20:40|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|8
1731687650000|2024-11-15 16:20:50|57.56|57.26|57.62|57.32|57.63|57.33|57.56|57.26|11
1731687660000|2024-11-15 16:21:00|57.6|57.3|57.59|57.29|57.63|57.33|57.57|57.27|13
1731687670000|2024-11-15 16:21:10|57.6|57.3|57.62|57.32|57.63|57.33|57.59|57.29|12
1731687680000|2024-11-15 16:21:20|57.63|57.33|57.5|57.2|57.63|57.33|57.5|57.2|11
1731687690000|2024-11-15 16:21:30|57.52|57.22|57.53|57.23|57.56|57.26|57.52|57.22|8
1731687700000|2024-11-15 16:21:40|57.52|57.22|57.53|57.23|57.58|57.28|57.52|57.22|8
1731687710000|2024-11-15 16:21:50|57.54|57.24|57.6|57.3|57.61|57.31|57.54|57.24|10
1731687720000|2024-11-15 16:22:00|57.59|57.29|57.64|57.34|57.64|57.34|57.59|57.29|6
1731687730000|2024-11-15 16:22:10|57.65|57.35|57.61|57.31|57.65|57.35|57.6|57.3|8
1731687740000|2024-11-15 16:22:20|57.6|57.3|57.56|57.26|57.61|57.31|57.56|57.26|7
1731687750000|2024-11-15 16:22:30|57.57|57.27|57.58|57.28|57.58|57.28|57.57|57.27|2
1731687760000|2024-11-15 16:22:40|57.59|57.29|57.58|57.28|57.6|57.3|57.57|57.27|5
1731687770000|2024-11-15 16:22:50|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1731687780000|2024-11-15 16:23:00|57.6|57.3|57.62|57.32|57.63|57.33|57.59|57.29|7
1731687790000|2024-11-15 16:23:10|57.63|57.33|57.7|57.4|57.71|57.41|57.63|57.33|9
1731687800000|2024-11-15 16:23:20|57.71|57.41|57.72|57.42|57.77|57.47|57.71|57.41|7
1731687810000|2024-11-15 16:23:30|57.73|57.43|57.78|57.48|57.78|57.48|57.71|57.41|17
1731687820000|2024-11-15 16:23:40|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1731687830000|2024-11-15 16:23:50|57.77|57.47|57.7|57.4|57.78|57.48|57.7|57.4|7
1731687840000|2024-11-15 16:24:00|57.69|57.39|57.71|57.41|57.73|57.43|57.69|57.39|6
1731687850000|2024-11-15 16:24:10|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|9
1731687860000|2024-11-15 16:24:20|57.73|57.43|57.71|57.41|57.73|57.43|57.71|57.41|7
1731687870000|2024-11-15 16:24:30|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731687880000|2024-11-15 16:24:40|57.69|57.39|57.69|57.39|57.69|57.39|57.68|57.38|3
1731687890000|2024-11-15 16:24:50|57.7|57.4|57.76|57.46|57.76|57.46|57.7|57.4|7
1731687900000|2024-11-15 16:25:00|57.77|57.47|57.76|57.46|57.77|57.47|57.72|57.42|12
1731687910000|2024-11-15 16:25:10|57.75|57.45|57.69|57.39|57.75|57.45|57.69|57.39|18
1731687920000|2024-11-15 16:25:20|57.68|57.38|57.68|57.38|57.69|57.39|57.66|57.36|14
1731687930000|2024-11-15 16:25:30|57.67|57.37|57.68|57.38|57.68|57.38|57.65|57.35|6
1731687940000|2024-11-15 16:25:40|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|5
1731687950000|2024-11-15 16:25:50|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|5
1731687960000|2024-11-15 16:26:00|57.68|57.38|57.7|57.4|57.7|57.4|57.66|57.36|9
1731687970000|2024-11-15 16:26:10|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|5
1731687980000|2024-11-15 16:26:20|57.69|57.39|57.67|57.37|57.74|57.44|57.67|57.37|12
1731687990000|2024-11-15 16:26:30|57.68|57.38|57.69|57.39|57.71|57.41|57.68|57.38|11
1731688000000|2024-11-15 16:26:40|57.7|57.4|57.73|57.43|57.74|57.44|57.69|57.39|8
1731688010000|2024-11-15 16:26:50|57.72|57.42|57.72|57.42|57.74|57.44|57.7|57.4|13
1731688020000|2024-11-15 16:27:00|57.73|57.43|57.77|57.47|57.8|57.5|57.72|57.42|20
1731688030000|2024-11-15 16:27:10|57.78|57.48|57.79|57.49|57.8|57.5|57.78|57.48|6
1731688040000|2024-11-15 16:27:20|57.8|57.5|57.81|57.51|57.82|57.52|57.8|57.5|4
1731688050000|2024-11-15 16:27:30|57.8|57.5|57.79|57.49|57.81|57.51|57.78|57.48|7
1731688060000|2024-11-15 16:27:40|57.8|57.5|57.8|57.5|57.8|57.5|57.79|57.49|5
1731688070000|2024-11-15 16:27:50|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|4
1731688080000|2024-11-15 16:28:00|57.83|57.53|57.82|57.52|57.83|57.53|57.8|57.5|7
1731688090000|2024-11-15 16:28:10|57.83|57.53|57.83|57.53|57.83|57.53|57.81|57.51|7
1731688100000|2024-11-15 16:28:20|57.82|57.52|57.79|57.49|57.82|57.52|57.79|57.49|10
1731688110000|2024-11-15 16:28:30|57.8|57.5|57.8|57.5|57.8|57.5|57.8|57.5|1
1731688120000|2024-11-15 16:28:40|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|6
1731688130000|2024-11-15 16:28:50|57.77|57.47|57.81|57.51|57.81|57.51|57.77|57.47|5
1731688140000|2024-11-15 16:29:00|57.8|57.5|57.8|57.5|57.81|57.51|57.79|57.49|5
1731688150000|2024-11-15 16:29:10|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1731688160000|2024-11-15 16:29:20|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|8
1731688170000|2024-11-15 16:29:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|8
1731688180000|2024-11-15 16:29:40|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|2
1731688190000|2024-11-15 16:29:50|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731688200000|2024-11-15 16:30:00|57.79|57.49|57.8|57.5|57.84|57.54|57.79|57.49|12
1731688210000|2024-11-15 16:30:10|57.79|57.49|57.76|57.46|57.79|57.49|57.76|57.46|6
1731688220000|2024-11-15 16:30:20|57.72|57.42|57.73|57.43|57.73|57.43|57.67|57.37|8
1731688230000|2024-11-15 16:30:30|57.74|57.44|57.78|57.48|57.79|57.49|57.74|57.44|13
1731688240000|2024-11-15 16:30:40|57.77|57.47|57.78|57.48|57.78|57.48|57.75|57.45|16
1731688250000|2024-11-15 16:30:50|57.79|57.49|57.78|57.48|57.86|57.56|57.78|57.48|15
1731688260000|2024-11-15 16:31:00|57.79|57.49|57.78|57.48|57.79|57.49|57.77|57.47|10
1731688270000|2024-11-15 16:31:10|57.79|57.49|57.79|57.49|57.82|57.52|57.79|57.49|9
1731688280000|2024-11-15 16:31:20|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|4
1731688290000|2024-11-15 16:31:30|57.78|57.48|57.77|57.47|57.79|57.49|57.77|57.47|8
1731688300000|2024-11-15 16:31:40|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|7
1731688310000|2024-11-15 16:31:50|57.79|57.49|57.79|57.49|57.81|57.51|57.79|57.49|5
1731688320000|2024-11-15 16:32:00|57.78|57.48|57.79|57.49|57.79|57.49|57.77|57.47|4
1731688330000|2024-11-15 16:32:10|57.8|57.5|57.79|57.49|57.81|57.51|57.79|57.49|6
1731688340000|2024-11-15 16:32:20|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1731688350000|2024-11-15 16:32:30|57.83|57.53|57.92|57.62|57.92|57.62|57.83|57.53|9
1731688360000|2024-11-15 16:32:40|57.91|57.61|57.78|57.48|57.91|57.61|57.78|57.48|13
1731688370000|2024-11-15 16:32:50|57.77|57.47|57.77|57.47|57.81|57.51|57.72|57.42|11
1731688380000|2024-11-15 16:33:00|57.76|57.46|57.78|57.48|57.79|57.49|57.76|57.46|11
1731688390000|2024-11-15 16:33:10|57.8|57.5|57.83|57.53|57.85|57.55|57.79|57.49|13
1731688400000|2024-11-15 16:33:20|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1731688410000|2024-11-15 16:33:30|57.8|57.5|57.83|57.53|57.83|57.53|57.8|57.5|6
1731688420000|2024-11-15 16:33:40|57.82|57.52|57.89|57.59|57.91|57.61|57.82|57.52|11
1731688430000|2024-11-15 16:33:50|57.88|57.58|57.85|57.55|57.88|57.58|57.85|57.55|10
1731688440000|2024-11-15 16:34:00|57.88|57.58|57.91|57.61|57.91|57.61|57.88|57.58|8
1731688450000|2024-11-15 16:34:10|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|3
1731688460000|2024-11-15 16:34:20|57.89|57.59|57.88|57.58|57.91|57.61|57.88|57.58|12
1731688470000|2024-11-15 16:34:30|57.89|57.59|57.81|57.51|57.89|57.59|57.78|57.48|11
1731688480000|2024-11-15 16:34:40|57.8|57.5|57.79|57.49|57.8|57.5|57.77|57.47|6
1731688490000|2024-11-15 16:34:50|57.8|57.5|57.8|57.5|57.81|57.51|57.8|57.5|3
1731688500000|2024-11-15 16:35:00|57.79|57.49|57.7|57.4|57.8|57.5|57.69|57.39|12
1731688510000|2024-11-15 16:35:10|57.72|57.42|57.69|57.39|57.72|57.42|57.68|57.38|10
1731688520000|2024-11-15 16:35:20|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|4
1731688530000|2024-11-15 16:35:30|57.65|57.35|57.61|57.31|57.66|57.36|57.61|57.31|6
1731688540000|2024-11-15 16:35:40|57.6|57.3|57.56|57.26|57.61|57.31|57.56|57.26|7
1731688550000|2024-11-15 16:35:50|57.55|57.25|57.51|57.21|57.55|57.25|57.51|57.21|4
1731688560000|2024-11-15 16:36:00|57.5|57.2|57.38|57.08|57.5|57.2|57.37|57.07|13
1731688570000|2024-11-15 16:36:10|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731688580000|2024-11-15 16:36:20|57.38|57.08|57.47|57.17|57.47|57.17|57.38|57.08|5
1731688590000|2024-11-15 16:36:30|57.48|57.18|57.48|57.18|57.5|57.2|57.46|57.16|10
1731688600000|2024-11-15 16:36:40|57.45|57.15|57.46|57.16|57.46|57.16|57.43|57.13|6
1731688610000|2024-11-15 16:36:50|57.47|57.17|57.44|57.14|57.49|57.19|57.41|57.11|9
1731688620000|2024-11-15 16:37:00|57.43|57.13|57.44|57.14|57.46|57.16|57.39|57.09|12
1731688630000|2024-11-15 16:37:10|57.45|57.15|57.4|57.1|57.45|57.15|57.4|57.1|5
1731688640000|2024-11-15 16:37:20|57.41|57.11|57.42|57.12|57.46|57.16|57.4|57.1|10
1731688650000|2024-11-15 16:37:30|57.43|57.13|57.46|57.16|57.46|57.16|57.41|57.11|11
1731688660000|2024-11-15 16:37:40|57.47|57.17|57.46|57.16|57.48|57.18|57.45|57.15|6
1731688670000|2024-11-15 16:37:50|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1731688680000|2024-11-15 16:38:00|57.47|57.17|57.43|57.13|57.48|57.18|57.43|57.13|7
1731688690000|2024-11-15 16:38:10|57.42|57.12|57.43|57.13|57.44|57.14|57.4|57.1|8
1731688700000|2024-11-15 16:38:20|57.42|57.12|57.36|57.06|57.42|57.12|57.36|57.06|9
1731688710000|2024-11-15 16:38:30|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|3
1731688720000|2024-11-15 16:38:40|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731688730000|2024-11-15 16:38:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731688740000|2024-11-15 16:39:00|57.36|57.06|57.28|56.98|57.38|57.08|57.27|56.97|12
1731688750000|2024-11-15 16:39:10|57.27|56.97|57.28|56.98|57.28|56.98|57.25|56.95|8
1731688760000|2024-11-15 16:39:20|57.29|56.99|57.28|56.98|57.31|57.01|57.27|56.97|7
1731688770000|2024-11-15 16:39:30|57.29|56.99|57.3|57|57.3|57|57.29|56.99|4
1731688780000|2024-11-15 16:39:40|57.29|56.99|57.27|56.97|57.29|56.99|57.27|56.97|2
1731688790000|2024-11-15 16:39:50|57.26|56.96|57.24|56.94|57.27|56.97|57.24|56.94|4
1731688800000|2024-11-15 16:40:00|57.28|56.98|57.26|56.96|57.28|56.98|57.24|56.94|8
1731688810000|2024-11-15 16:40:10|57.25|56.95|57.19|56.89|57.26|56.96|57.19|56.89|7
1731688820000|2024-11-15 16:40:20|57.18|56.88|57.17|56.87|57.18|56.88|57.15|56.85|5
1731688830000|2024-11-15 16:40:30|57.19|56.89|57.27|56.97|57.27|56.97|57.19|56.89|5
1731688840000|2024-11-15 16:40:40|57.26|56.96|57.22|56.92|57.26|56.96|57.22|56.92|4
1731688850000|2024-11-15 16:40:50|57.24|56.94|57.27|56.97|57.27|56.97|57.24|56.94|3
1731688860000|2024-11-15 16:41:00|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|5
1731688870000|2024-11-15 16:41:10|57.25|56.95|57.24|56.94|57.27|56.97|57.24|56.94|8
1731688880000|2024-11-15 16:41:20|57.23|56.93|57.22|56.92|57.23|56.93|57.21|56.91|7
1731688890000|2024-11-15 16:41:30|57.21|56.91|57.24|56.94|57.24|56.94|57.19|56.89|3
1731688900000|2024-11-15 16:41:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|5
1731688910000|2024-11-15 16:41:50|57.23|56.93|57.18|56.88|57.23|56.93|57.17|56.87|6
1731688920000|2024-11-15 16:42:00|57.17|56.87|57.08|56.78|57.17|56.87|57.08|56.78|7
1731688930000|2024-11-15 16:42:10|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|12
1731688940000|2024-11-15 16:42:20|57.05|56.75|57.01|56.71|57.05|56.75|56.99|56.69|8
1731688950000|2024-11-15 16:42:30|57|56.7|57.01|56.71|57.04|56.74|57|56.7|7
1731688960000|2024-11-15 16:42:40|57|56.7|57.04|56.74|57.04|56.74|56.99|56.69|12
1731688970000|2024-11-15 16:42:50|57.05|56.75|57|56.7|57.05|56.75|57|56.7|5
1731688980000|2024-11-15 16:43:00|57.01|56.71|57.06|56.76|57.06|56.76|57|56.7|11
1731688990000|2024-11-15 16:43:10|57.05|56.75|57.05|56.75|57.07|56.77|57.03|56.73|13
1731689000000|2024-11-15 16:43:20|57.04|56.74|57.02|56.72|57.04|56.74|57.01|56.71|9
1731689010000|2024-11-15 16:43:30|57.03|56.73|57.04|56.74|57.04|56.74|57.03|56.73|4
1731689020000|2024-11-15 16:43:40|57.03|56.73|56.97|56.67|57.03|56.73|56.97|56.67|7
1731689030000|2024-11-15 16:43:50|56.96|56.66|56.97|56.67|56.97|56.67|56.96|56.66|2
1731689040000|2024-11-15 16:44:00|56.96|56.66|56.9|56.6|56.96|56.66|56.9|56.6|5
1731689050000|2024-11-15 16:44:10|56.89|56.59|56.87|56.57|56.89|56.59|56.87|56.57|3
1731689060000|2024-11-15 16:44:20|56.88|56.58|56.92|56.62|56.93|56.63|56.88|56.58|8
1731689070000|2024-11-15 16:44:30|56.93|56.63|56.92|56.62|56.94|56.64|56.89|56.59|8
1731689080000|2024-11-15 16:44:40|56.9|56.6|56.95|56.65|56.95|56.65|56.89|56.59|7
1731689090000|2024-11-15 16:44:50|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|4
1731689100000|2024-11-15 16:45:00|56.98|56.68|57.05|56.75|57.05|56.75|56.98|56.68|10
1731689110000|2024-11-15 16:45:10|57.06|56.76|57.04|56.74|57.06|56.76|57.04|56.74|6
1731689120000|2024-11-15 16:45:20|57.05|56.75|56.98|56.68|57.05|56.75|56.95|56.65|9
1731689130000|2024-11-15 16:45:30|56.97|56.67|56.92|56.62|56.97|56.67|56.92|56.62|6
1731689140000|2024-11-15 16:45:40|56.93|56.63|56.9|56.6|56.94|56.64|56.88|56.58|12
1731689150000|2024-11-15 16:45:50|56.92|56.62|57.05|56.75|57.05|56.75|56.92|56.62|7
1731689160000|2024-11-15 16:46:00|57.04|56.74|57.03|56.73|57.04|56.74|57.01|56.71|12
1731689170000|2024-11-15 16:46:10|57.04|56.74|57.1|56.8|57.1|56.8|57.04|56.74|12
1731689180000|2024-11-15 16:46:20|57.11|56.81|57.11|56.81|57.14|56.84|57.11|56.81|4
1731689190000|2024-11-15 16:46:30|57.08|56.78|57.15|56.85|57.15|56.85|57.08|56.78|8
1731689200000|2024-11-15 16:46:40|57.16|56.86|57.26|56.96|57.26|56.96|57.16|56.86|11
1731689210000|2024-11-15 16:46:50|57.27|56.97|57.32|57.02|57.33|57.03|57.27|56.97|6
1731689220000|2024-11-15 16:47:00|57.33|57.03|57.28|56.98|57.34|57.04|57.28|56.98|12
1731689230000|2024-11-15 16:47:10|57.27|56.97|57.28|56.98|57.28|56.98|57.22|56.92|10
1731689240000|2024-11-15 16:47:20|57.29|56.99|57.34|57.04|57.34|57.04|57.29|56.99|4
1731689250000|2024-11-15 16:47:30|57.37|57.07|57.39|57.09|57.4|57.1|57.37|57.07|4
1731689260000|2024-11-15 16:47:40|57.36|57.06|57.39|57.09|57.39|57.09|57.35|57.05|5
1731689270000|2024-11-15 16:47:50|57.38|57.08|57.35|57.05|57.38|57.08|57.34|57.04|10
1731689280000|2024-11-15 16:48:00|57.34|57.04|57.27|56.97|57.34|57.04|57.27|56.97|12
1731689290000|2024-11-15 16:48:10|57.26|56.96|57.24|56.94|57.26|56.96|57.23|56.93|7
1731689300000|2024-11-15 16:48:20|57.23|56.93|57.24|56.94|57.24|56.94|57.22|56.92|5
1731689310000|2024-11-15 16:48:30|57.23|56.93|57.26|56.96|57.26|56.96|57.22|56.92|10
1731689320000|2024-11-15 16:48:40|57.25|56.95|57.25|56.95|57.26|56.96|57.24|56.94|5
1731689330000|2024-11-15 16:48:50|57.26|56.96|57.25|56.95|57.27|56.97|57.25|56.95|4
1731689340000|2024-11-15 16:49:00|57.24|56.94|57.2|56.9|57.25|56.95|57.2|56.9|10
1731689350000|2024-11-15 16:49:10|57.19|56.89|57.21|56.91|57.21|56.91|57.18|56.88|10
1731689360000|2024-11-15 16:49:20|57.22|56.92|57.2|56.9|57.24|56.94|57.2|56.9|5
1731689370000|2024-11-15 16:49:30|57.21|56.91|57.23|56.93|57.23|56.93|57.21|56.91|3
1731689380000|2024-11-15 16:49:40|57.24|56.94|57.24|56.94|57.24|56.94|57.24|56.94|1
1731689390000|2024-11-15 16:49:50|57.23|56.93|57.21|56.91|57.23|56.93|57.2|56.9|5
1731689400000|2024-11-15 16:50:00|57.2|56.9|57.25|56.95|57.25|56.95|57.19|56.89|7
1731689410000|2024-11-15 16:50:10|57.24|56.94|57.29|56.99|57.29|56.99|57.24|56.94|6
1731689420000|2024-11-15 16:50:20|57.3|57|57.33|57.03|57.33|57.03|57.3|57|4
1731689430000|2024-11-15 16:50:30|57.34|57.04|57.31|57.01|57.37|57.07|57.3|57|10
1731689440000|2024-11-15 16:50:40|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1731689450000|2024-11-15 16:50:50|57.29|56.99|57.25|56.95|57.29|56.99|57.21|56.91|10
1731689460000|2024-11-15 16:51:00|57.26|56.96|57.23|56.93|57.27|56.97|57.23|56.93|8
1731689470000|2024-11-15 16:51:10|57.22|56.92|57.17|56.87|57.22|56.92|57.17|56.87|7
1731689480000|2024-11-15 16:51:20|57.16|56.86|57.22|56.92|57.22|56.92|57.16|56.86|10
1731689490000|2024-11-15 16:51:30|57.24|56.94|57.26|56.96|57.27|56.97|57.24|56.94|8
1731689500000|2024-11-15 16:51:40|57.25|56.95|57.25|56.95|57.26|56.96|57.25|56.95|3
1731689510000|2024-11-15 16:51:50|57.23|56.93|57.24|56.94|57.25|56.95|57.23|56.93|4
1731689520000|2024-11-15 16:52:00|57.25|56.95|57.27|56.97|57.28|56.98|57.25|56.95|10
1731689530000|2024-11-15 16:52:10|57.26|56.96|57.25|56.95|57.26|56.96|57.25|56.95|6
1731689540000|2024-11-15 16:52:20|57.26|56.96|57.29|56.99|57.31|57.01|57.26|56.96|9
1731689550000|2024-11-15 16:52:30|57.3|57|57.34|57.04|57.35|57.05|57.3|57|7
1731689560000|2024-11-15 16:52:40|57.33|57.03|57.3|57|57.33|57.03|57.3|57|3
1731689570000|2024-11-15 16:52:50|57.29|56.99|57.32|57.02|57.32|57.02|57.28|56.98|7
1731689580000|2024-11-15 16:53:00|57.31|57.01|57.29|56.99|57.33|57.03|57.29|56.99|6
1731689590000|2024-11-15 16:53:10|57.3|57|57.28|56.98|57.3|57|57.27|56.97|4
1731689600000|2024-11-15 16:53:20|57.29|56.99|57.35|57.05|57.35|57.05|57.29|56.99|7
1731689610000|2024-11-15 16:53:30|57.36|57.06|57.38|57.08|57.39|57.09|57.36|57.06|4
1731689620000|2024-11-15 16:53:40|57.37|57.07|57.29|56.99|57.37|57.07|57.28|56.98|5
1731689630000|2024-11-15 16:53:50|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1731689640000|2024-11-15 16:54:00|57.28|56.98|57.28|56.98|57.28|56.98|57.26|56.96|7
1731689650000|2024-11-15 16:54:10|57.29|56.99|57.28|56.98|57.3|57|57.28|56.98|4
1731689660000|2024-11-15 16:54:20|57.27|56.97|57.31|57.01|57.31|57.01|57.27|56.97|7
1731689670000|2024-11-15 16:54:30|57.32|57.02|57.3|57|57.34|57.04|57.29|56.99|5
1731689680000|2024-11-15 16:54:40|57.29|56.99|57.28|56.98|57.29|56.99|57.28|56.98|2
1731689690000|2024-11-15 16:54:50|57.29|56.99|57.34|57.04|57.34|57.04|57.29|56.99|5
1731689700000|2024-11-15 16:55:00|57.35|57.05|57.44|57.14|57.45|57.15|57.35|57.05|7
1731689710000|2024-11-15 16:55:10|57.45|57.15|57.42|57.12|57.46|57.16|57.4|57.1|8
1731689720000|2024-11-15 16:55:20|57.43|57.13|57.39|57.09|57.43|57.13|57.36|57.06|8
1731689730000|2024-11-15 16:55:30|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|5
1731689740000|2024-11-15 16:55:40|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|4
1731689750000|2024-11-15 16:55:50|57.39|57.09|57.4|57.1|57.42|57.12|57.39|57.09|5
1731689760000|2024-11-15 16:56:00|57.41|57.11|57.43|57.13|57.45|57.15|57.41|57.11|6
1731689770000|2024-11-15 16:56:10|57.42|57.12|57.37|57.07|57.42|57.12|57.37|57.07|4
1731689780000|2024-11-15 16:56:20|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1731689790000|2024-11-15 16:56:30|57.36|57.06|57.36|57.06|57.36|57.06|57.34|57.04|6
1731689800000|2024-11-15 16:56:40|57.35|57.05|57.35|57.05|57.35|57.05|57.33|57.03|5
1731689810000|2024-11-15 16:56:50|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1731689820000|2024-11-15 16:57:00|57.35|57.05|57.37|57.07|57.38|57.08|57.34|57.04|8
1731689830000|2024-11-15 16:57:10|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1731689840000|2024-11-15 16:57:20|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|3
1731689850000|2024-11-15 16:57:30|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1731689860000|2024-11-15 16:57:40|57.36|57.06|57.42|57.12|57.43|57.13|57.36|57.06|11
1731689870000|2024-11-15 16:57:50|57.43|57.13|57.44|57.14|57.46|57.16|57.43|57.13|6
1731689880000|2024-11-15 16:58:00|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|4
1731689890000|2024-11-15 16:58:10|57.39|57.09|57.36|57.06|57.39|57.09|57.36|57.06|5
1731689900000|2024-11-15 16:58:20|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1731689910000|2024-11-15 16:58:30|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|4
1731689920000|2024-11-15 16:58:40|57.31|57.01|57.32|57.02|57.32|57.02|57.31|57.01|2
1731689930000|2024-11-15 16:58:50|57.33|57.03|57.36|57.06|57.36|57.06|57.33|57.03|4
1731689940000|2024-11-15 16:59:00|57.37|57.07|57.45|57.15|57.45|57.15|57.37|57.07|6
1731689950000|2024-11-15 16:59:10|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|2
1731689960000|2024-11-15 16:59:20|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731689970000|2024-11-15 16:59:30|57.42|57.12|57.44|57.14|57.44|57.14|57.42|57.12|3
1731689980000|2024-11-15 16:59:40|57.43|57.13|57.47|57.17|57.47|57.17|57.43|57.13|5
1731689990000|2024-11-15 16:59:50|57.48|57.18|57.5|57.2|57.5|57.2|57.48|57.18|2
1731690000000|2024-11-15 17:00:00|57.47|57.17|57.43|57.13|57.47|57.17|57.42|57.12|11
1731690010000|2024-11-15 17:00:10|57.44|57.14|57.45|57.15|57.45|57.15|57.42|57.12|5
1731690020000|2024-11-15 17:00:20|57.46|57.16|57.54|57.24|57.55|57.25|57.45|57.15|11
1731690030000|2024-11-15 17:00:30|57.56|57.26|57.59|57.29|57.59|57.29|57.55|57.25|6
1731690040000|2024-11-15 17:00:40|57.58|57.28|57.59|57.29|57.59|57.29|57.57|57.27|6
1731690050000|2024-11-15 17:00:50|57.58|57.28|57.6|57.3|57.6|57.3|57.58|57.28|3
1731690060000|2024-11-15 17:01:00|57.59|57.29|57.55|57.25|57.63|57.33|57.55|57.25|15
1731690070000|2024-11-15 17:01:10|57.56|57.26|57.58|57.28|57.6|57.3|57.55|57.25|11
1731690080000|2024-11-15 17:01:20|57.59|57.29|57.55|57.25|57.59|57.29|57.5|57.2|8
1731690090000|2024-11-15 17:01:30|57.54|57.24|57.54|57.24|57.59|57.29|57.53|57.23|17
1731690100000|2024-11-15 17:01:40|57.53|57.23|57.56|57.26|57.57|57.27|57.53|57.23|7
1731690110000|2024-11-15 17:01:50|57.55|57.25|57.54|57.24|57.56|57.26|57.54|57.24|6
1731690120000|2024-11-15 17:02:00|57.55|57.25|57.55|57.25|57.56|57.26|57.54|57.24|7
1731690130000|2024-11-15 17:02:10|57.54|57.24|57.57|57.27|57.58|57.28|57.53|57.23|13
1731690140000|2024-11-15 17:02:20|57.56|57.26|57.53|57.23|57.56|57.26|57.53|57.23|6
1731690150000|2024-11-15 17:02:30|57.52|57.22|57.6|57.3|57.6|57.3|57.52|57.22|12
1731690160000|2024-11-15 17:02:40|57.62|57.32|57.63|57.33|57.64|57.34|57.57|57.27|9
1731690170000|2024-11-15 17:02:50|57.64|57.34|57.59|57.29|57.65|57.35|57.59|57.29|9
1731690180000|2024-11-15 17:03:00|57.6|57.3|57.64|57.34|57.64|57.34|57.6|57.3|5
1731690190000|2024-11-15 17:03:10|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|9
1731690200000|2024-11-15 17:03:20|57.64|57.34|57.66|57.36|57.68|57.38|57.64|57.34|9
1731690210000|2024-11-15 17:03:30|57.65|57.35|57.6|57.3|57.65|57.35|57.58|57.28|11
1731690220000|2024-11-15 17:03:40|57.59|57.29|57.64|57.34|57.65|57.35|57.59|57.29|13
1731690230000|2024-11-15 17:03:50|57.63|57.33|57.59|57.29|57.63|57.33|57.59|57.29|5
1731690240000|2024-11-15 17:04:00|57.6|57.3|57.66|57.36|57.66|57.36|57.6|57.3|5
1731690250000|2024-11-15 17:04:10|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731690260000|2024-11-15 17:04:20|57.6|57.3|57.59|57.29|57.63|57.33|57.58|57.28|13
1731690270000|2024-11-15 17:04:30|57.6|57.3|57.63|57.33|57.64|57.34|57.59|57.29|12
1731690280000|2024-11-15 17:04:40|57.64|57.34|57.68|57.38|57.68|57.38|57.64|57.34|10
1731690290000|2024-11-15 17:04:50|57.67|57.37|57.7|57.4|57.71|57.41|57.67|57.37|6
1731690300000|2024-11-15 17:05:00|57.71|57.41|57.68|57.38|57.71|57.41|57.67|57.37|10
1731690310000|2024-11-15 17:05:10|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|3
1731690320000|2024-11-15 17:05:20|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|4
1731690330000|2024-11-15 17:05:30|57.71|57.41|57.69|57.39|57.73|57.43|57.68|57.38|8
1731690340000|2024-11-15 17:05:40|57.7|57.4|57.71|57.41|57.71|57.41|57.69|57.39|4
1731690350000|2024-11-15 17:05:50|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|4
1731690360000|2024-11-15 17:06:00|57.72|57.42|57.69|57.39|57.73|57.43|57.68|57.38|7
1731690370000|2024-11-15 17:06:10|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|6
1731690380000|2024-11-15 17:06:20|57.7|57.4|57.68|57.38|57.7|57.4|57.66|57.36|7
1731690390000|2024-11-15 17:06:30|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|10
1731690400000|2024-11-15 17:06:40|57.65|57.35|57.6|57.3|57.65|57.35|57.58|57.28|8
1731690410000|2024-11-15 17:06:50|57.59|57.29|57.59|57.29|57.6|57.3|57.58|57.28|7
1731690420000|2024-11-15 17:07:00|57.6|57.3|57.6|57.3|57.6|57.3|57.56|57.26|17
1731690430000|2024-11-15 17:07:10|57.59|57.29|57.51|57.21|57.59|57.29|57.51|57.21|19
1731690440000|2024-11-15 17:07:20|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|5
1731690450000|2024-11-15 17:07:30|57.49|57.19|57.47|57.17|57.49|57.19|57.47|57.17|6
1731690460000|2024-11-15 17:07:40|57.46|57.16|57.47|57.17|57.49|57.19|57.46|57.16|5
1731690470000|2024-11-15 17:07:50|57.48|57.18|57.48|57.18|57.48|57.18|57.46|57.16|5
1731690480000|2024-11-15 17:08:00|57.49|57.19|57.51|57.21|57.53|57.23|57.48|57.18|7
1731690490000|2024-11-15 17:08:10|57.54|57.24|57.51|57.21|57.54|57.24|57.49|57.19|9
1731690500000|2024-11-15 17:08:20|57.5|57.2|57.51|57.21|57.51|57.21|57.49|57.19|6
1731690510000|2024-11-15 17:08:30|57.54|57.24|57.54|57.24|57.54|57.24|57.51|57.21|5
1731690520000|2024-11-15 17:08:40|57.55|57.25|57.55|57.25|57.55|57.25|57.55|57.25|1
1731690530000|2024-11-15 17:08:50|57.54|57.24|57.51|57.21|57.54|57.24|57.5|57.2|7
1731690540000|2024-11-15 17:09:00|57.5|57.2|57.51|57.21|57.55|57.25|57.5|57.2|9
1731690550000|2024-11-15 17:09:10|57.5|57.2|57.47|57.17|57.5|57.2|57.47|57.17|4
1731690570000|2024-11-15 17:09:30|57.48|57.18|57.49|57.19|57.49|57.19|57.48|57.18|2
1731690580000|2024-11-15 17:09:40|57.54|57.24|57.5|57.2|57.55|57.25|57.5|57.2|6
1731690590000|2024-11-15 17:09:50|57.49|57.19|57.49|57.19|57.49|57.19|57.49|57.19|1
1731690600000|2024-11-15 17:10:00|57.48|57.18|57.49|57.19|57.49|57.19|57.47|57.17|7
1731690610000|2024-11-15 17:10:10|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|10
1731690620000|2024-11-15 17:10:20|57.46|57.16|57.38|57.08|57.46|57.16|57.37|57.07|8
1731690630000|2024-11-15 17:10:30|57.37|57.07|57.41|57.11|57.41|57.11|57.36|57.06|9
1731690640000|2024-11-15 17:10:40|57.42|57.12|57.45|57.15|57.45|57.15|57.41|57.11|10
1731690650000|2024-11-15 17:10:50|57.44|57.14|57.41|57.11|57.44|57.14|57.4|57.1|4
1731690660000|2024-11-15 17:11:00|57.44|57.14|57.39|57.09|57.44|57.14|57.39|57.09|6
1731690670000|2024-11-15 17:11:10|57.38|57.08|57.35|57.05|57.38|57.08|57.34|57.04|6
1731690680000|2024-11-15 17:11:20|57.34|57.04|57.34|57.04|57.35|57.05|57.34|57.04|3
1731690690000|2024-11-15 17:11:30|57.35|57.05|57.35|57.05|57.35|57.05|57.34|57.04|3
1731690700000|2024-11-15 17:11:40|57.36|57.06|57.36|57.06|57.38|57.08|57.36|57.06|5
1731690710000|2024-11-15 17:11:50|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|7
1731690720000|2024-11-15 17:12:00|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1731690730000|2024-11-15 17:12:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731690740000|2024-11-15 17:12:20|57.38|57.08|57.38|57.08|57.39|57.09|57.38|57.08|3
1731690750000|2024-11-15 17:12:30|57.39|57.09|57.36|57.06|57.39|57.09|57.35|57.05|6
1731690760000|2024-11-15 17:12:40|57.37|57.07|57.38|57.08|57.38|57.08|57.36|57.06|6
1731690780000|2024-11-15 17:13:00|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|5
1731690790000|2024-11-15 17:13:10|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|4
1731690800000|2024-11-15 17:13:20|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|3
1731690810000|2024-11-15 17:13:30|57.35|57.05|57.34|57.04|57.35|57.05|57.34|57.04|2
1731690820000|2024-11-15 17:13:40|57.35|57.05|57.35|57.05|57.36|57.06|57.34|57.04|5
1731690830000|2024-11-15 17:13:50|57.34|57.04|57.35|57.05|57.36|57.06|57.28|56.98|10
1731690840000|2024-11-15 17:14:00|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|4
1731690850000|2024-11-15 17:14:10|57.34|57.04|57.35|57.05|57.35|57.05|57.34|57.04|2
1731690860000|2024-11-15 17:14:20|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731690870000|2024-11-15 17:14:30|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731690880000|2024-11-15 17:14:40|57.36|57.06|57.36|57.06|57.37|57.07|57.36|57.06|3
1731690890000|2024-11-15 17:14:50|57.37|57.07|57.37|57.07|57.38|57.08|57.37|57.07|3
1731690900000|2024-11-15 17:15:00|57.38|57.08|57.43|57.13|57.43|57.13|57.38|57.08|5
1731690910000|2024-11-15 17:15:10|57.42|57.12|57.46|57.16|57.46|57.16|57.4|57.1|7
1731690920000|2024-11-15 17:15:20|57.47|57.17|57.46|57.16|57.47|57.17|57.45|57.15|4
1731690930000|2024-11-15 17:15:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|2
1731690950000|2024-11-15 17:15:50|57.49|57.19|57.55|57.25|57.55|57.25|57.49|57.19|5
1731690960000|2024-11-15 17:16:00|57.56|57.26|57.58|57.28|57.58|57.28|57.56|57.26|2
1731690980000|2024-11-15 17:16:20|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731690990000|2024-11-15 17:16:30|57.57|57.27|57.59|57.29|57.59|57.29|57.57|57.27|3
1731691000000|2024-11-15 17:16:40|57.61|57.31|57.66|57.36|57.66|57.36|57.61|57.31|4
1731691010000|2024-11-15 17:16:50|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|5
1731691020000|2024-11-15 17:17:00|57.61|57.31|57.63|57.33|57.63|57.33|57.6|57.3|5
1731691030000|2024-11-15 17:17:10|57.62|57.32|57.63|57.33|57.64|57.34|57.62|57.32|4
1731691040000|2024-11-15 17:17:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731691050000|2024-11-15 17:17:30|57.63|57.33|57.62|57.32|57.63|57.33|57.61|57.31|4
1731691060000|2024-11-15 17:17:40|57.63|57.33|57.63|57.33|57.65|57.35|57.63|57.33|4
1731691070000|2024-11-15 17:17:50|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|2
1731691080000|2024-11-15 17:18:00|57.66|57.36|57.69|57.39|57.69|57.39|57.65|57.35|6
1731691090000|2024-11-15 17:18:10|57.68|57.38|57.66|57.36|57.68|57.38|57.65|57.35|5
1731691100000|2024-11-15 17:18:20|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|3
1731691110000|2024-11-15 17:18:30|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|2
1731691120000|2024-11-15 17:18:40|57.68|57.38|57.69|57.39|57.69|57.39|57.68|57.38|2
1731691130000|2024-11-15 17:18:50|57.71|57.41|57.75|57.45|57.76|57.46|57.71|57.41|4
1731691140000|2024-11-15 17:19:00|57.74|57.44|57.7|57.4|57.74|57.44|57.69|57.39|5
1731691150000|2024-11-15 17:19:10|57.69|57.39|57.72|57.42|57.72|57.42|57.68|57.38|6
1731691160000|2024-11-15 17:19:20|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1731691170000|2024-11-15 17:19:30|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731691180000|2024-11-15 17:19:40|57.72|57.42|57.72|57.42|57.73|57.43|57.72|57.42|3
1731691190000|2024-11-15 17:19:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731691200000|2024-11-15 17:20:00|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731691210000|2024-11-15 17:20:10|57.69|57.39|57.71|57.41|57.72|57.42|57.68|57.38|9
1731691220000|2024-11-15 17:20:20|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1731691230000|2024-11-15 17:20:30|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731691240000|2024-11-15 17:20:40|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1731691250000|2024-11-15 17:20:50|57.7|57.4|57.7|57.4|57.7|57.4|57.68|57.38|5
1731691270000|2024-11-15 17:21:10|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1731691280000|2024-11-15 17:21:20|57.73|57.43|57.77|57.47|57.77|57.47|57.73|57.43|4
1731691290000|2024-11-15 17:21:30|57.78|57.48|57.78|57.48|57.79|57.49|57.78|57.48|3
1731691300000|2024-11-15 17:21:40|57.77|57.47|57.73|57.43|57.77|57.47|57.73|57.43|6
1731691310000|2024-11-15 17:21:50|57.72|57.42|57.71|57.41|57.72|57.42|57.68|57.38|8
1731691320000|2024-11-15 17:22:00|57.72|57.42|57.74|57.44|57.75|57.45|57.72|57.42|6
1731691330000|2024-11-15 17:22:10|57.73|57.43|57.71|57.41|57.74|57.44|57.71|57.41|10
1731691340000|2024-11-15 17:22:20|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|5
1731691350000|2024-11-15 17:22:30|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|5
1731691360000|2024-11-15 17:22:40|57.7|57.4|57.7|57.4|57.7|57.4|57.69|57.39|3
1731691370000|2024-11-15 17:22:50|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1731691380000|2024-11-15 17:23:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1731691390000|2024-11-15 17:23:10|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1731691410000|2024-11-15 17:23:30|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|6
1731691420000|2024-11-15 17:23:40|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1731691430000|2024-11-15 17:23:50|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|3
1731691440000|2024-11-15 17:24:00|57.62|57.32|57.61|57.31|57.62|57.32|57.6|57.3|13
1731691450000|2024-11-15 17:24:10|57.6|57.3|57.59|57.29|57.61|57.31|57.57|57.27|8
1731691460000|2024-11-15 17:24:20|57.6|57.3|57.63|57.33|57.64|57.34|57.58|57.28|9
1731691470000|2024-11-15 17:24:30|57.61|57.31|57.57|57.27|57.61|57.31|57.57|57.27|5
1731691480000|2024-11-15 17:24:40|57.58|57.28|57.58|57.28|57.58|57.28|57.58|57.28|1
1731691490000|2024-11-15 17:24:50|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1731691500000|2024-11-15 17:25:00|57.62|57.32|57.66|57.36|57.66|57.36|57.62|57.32|6
1731691510000|2024-11-15 17:25:10|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|3
1731691520000|2024-11-15 17:25:20|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1731691530000|2024-11-15 17:25:30|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1731691540000|2024-11-15 17:25:40|57.68|57.38|57.71|57.41|57.71|57.41|57.68|57.38|4
1731691550000|2024-11-15 17:25:50|57.72|57.42|57.71|57.41|57.73|57.43|57.71|57.41|6
1731691560000|2024-11-15 17:26:00|57.72|57.42|57.7|57.4|57.72|57.42|57.68|57.38|13
1731691570000|2024-11-15 17:26:10|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|7
1731691580000|2024-11-15 17:26:20|57.67|57.37|57.65|57.35|57.68|57.38|57.65|57.35|5
1731691590000|2024-11-15 17:26:30|57.66|57.36|57.69|57.39|57.69|57.39|57.66|57.36|3
1731691600000|2024-11-15 17:26:40|57.68|57.38|57.68|57.38|57.68|57.38|57.68|57.38|1
1731691610000|2024-11-15 17:26:50|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|2
1731691620000|2024-11-15 17:27:00|57.63|57.33|57.61|57.31|57.63|57.33|57.61|57.31|3
1731691630000|2024-11-15 17:27:10|57.59|57.29|57.57|57.27|57.59|57.29|57.57|57.27|7
1731691640000|2024-11-15 17:27:20|57.56|57.26|57.54|57.24|57.56|57.26|57.54|57.24|3
1731691650000|2024-11-15 17:27:30|57.55|57.25|57.57|57.27|57.58|57.28|57.55|57.25|7
1731691660000|2024-11-15 17:27:40|57.58|57.28|57.61|57.31|57.62|57.32|57.58|57.28|6
1731691670000|2024-11-15 17:27:50|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|3
1731691680000|2024-11-15 17:28:00|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|5
1731691690000|2024-11-15 17:28:10|57.67|57.37|57.67|57.37|57.68|57.38|57.67|57.37|3
1731691700000|2024-11-15 17:28:20|57.65|57.35|57.69|57.39|57.69|57.39|57.65|57.35|4
1731691710000|2024-11-15 17:28:30|57.68|57.38|57.63|57.33|57.7|57.4|57.63|57.33|9
1731691720000|2024-11-15 17:28:40|57.62|57.32|57.62|57.32|57.64|57.34|57.61|57.31|6
1731691730000|2024-11-15 17:28:50|57.61|57.31|57.61|57.31|57.64|57.34|57.61|57.31|10
1731691740000|2024-11-15 17:29:00|57.6|57.3|57.64|57.34|57.65|57.35|57.6|57.3|7
1731691750000|2024-11-15 17:29:10|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|4
1731691760000|2024-11-15 17:29:20|57.59|57.29|57.58|57.28|57.59|57.29|57.57|57.27|4
1731691770000|2024-11-15 17:29:30|57.59|57.29|57.6|57.3|57.6|57.3|57.59|57.29|2
1731691780000|2024-11-15 17:29:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1731691790000|2024-11-15 17:29:50|57.6|57.3|57.6|57.3|57.62|57.32|57.6|57.3|5
1731691800000|2024-11-15 17:30:00|57.61|57.31|57.59|57.29|57.61|57.31|57.58|57.28|5
1731691810000|2024-11-15 17:30:10|57.58|57.28|57.58|57.28|57.59|57.29|57.58|57.28|3
1731691820000|2024-11-15 17:30:20|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|7
1731691830000|2024-11-15 17:30:30|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|4
1731691840000|2024-11-15 17:30:40|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|5
1731691850000|2024-11-15 17:30:50|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731691860000|2024-11-15 17:31:00|57.66|57.36|57.65|57.35|57.66|57.36|57.63|57.33|5
1731691870000|2024-11-15 17:31:10|57.66|57.36|57.65|57.35|57.68|57.38|57.65|57.35|10
1731691880000|2024-11-15 17:31:20|57.64|57.34|57.62|57.32|57.64|57.34|57.61|57.31|7
1731691890000|2024-11-15 17:31:30|57.61|57.31|57.62|57.32|57.64|57.34|57.61|57.31|10
1731691900000|2024-11-15 17:31:40|57.61|57.31|57.6|57.3|57.61|57.31|57.6|57.3|2
1731691910000|2024-11-15 17:31:50|57.61|57.31|57.6|57.3|57.62|57.32|57.6|57.3|6
1731691920000|2024-11-15 17:32:00|57.58|57.28|57.56|57.26|57.58|57.28|57.56|57.26|3
1731691930000|2024-11-15 17:32:10|57.55|57.25|57.52|57.22|57.55|57.25|57.52|57.22|8
1731691940000|2024-11-15 17:32:20|57.53|57.23|57.51|57.21|57.54|57.24|57.51|57.21|5
1731691950000|2024-11-15 17:32:30|57.49|57.19|57.4|57.1|57.49|57.19|57.4|57.1|7
1731691960000|2024-11-15 17:32:40|57.38|57.08|57.44|57.14|57.44|57.14|57.38|57.08|10
1731691970000|2024-11-15 17:32:50|57.43|57.13|57.51|57.21|57.51|57.21|57.43|57.13|12
1731691980000|2024-11-15 17:33:00|57.52|57.22|57.51|57.21|57.54|57.24|57.51|57.21|11
1731691990000|2024-11-15 17:33:10|57.5|57.2|57.5|57.2|57.51|57.21|57.47|57.17|8
1731692000000|2024-11-15 17:33:20|57.49|57.19|57.5|57.2|57.5|57.2|57.48|57.18|6
1731692010000|2024-11-15 17:33:30|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|8
1731692020000|2024-11-15 17:33:40|57.5|57.2|57.49|57.19|57.52|57.22|57.49|57.19|6
1731692030000|2024-11-15 17:33:50|57.5|57.2|57.51|57.21|57.54|57.24|57.5|57.2|7
1731692040000|2024-11-15 17:34:00|57.52|57.22|57.49|57.19|57.52|57.22|57.49|57.19|8
1731692050000|2024-11-15 17:34:10|57.5|57.2|57.53|57.23|57.53|57.23|57.5|57.2|4
1731692060000|2024-11-15 17:34:20|57.54|57.24|57.54|57.24|57.54|57.24|57.53|57.23|3
1731692070000|2024-11-15 17:34:30|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|4
1731692080000|2024-11-15 17:34:40|57.53|57.23|57.54|57.24|57.54|57.24|57.52|57.22|4
1731692090000|2024-11-15 17:34:50|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731692100000|2024-11-15 17:35:00|57.54|57.24|57.59|57.29|57.59|57.29|57.54|57.24|6
1731692110000|2024-11-15 17:35:10|57.6|57.3|57.57|57.27|57.6|57.3|57.57|57.27|6
1731692120000|2024-11-15 17:35:20|57.56|57.26|57.54|57.24|57.57|57.27|57.54|57.24|5
1731692130000|2024-11-15 17:35:30|57.55|57.25|57.57|57.27|57.57|57.27|57.55|57.25|3
1731692140000|2024-11-15 17:35:40|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1731692150000|2024-11-15 17:35:50|57.58|57.28|57.58|57.28|57.58|57.28|57.57|57.27|3
1731692160000|2024-11-15 17:36:00|57.57|57.27|57.55|57.25|57.57|57.27|57.54|57.24|7
1731692170000|2024-11-15 17:36:10|57.56|57.26|57.52|57.22|57.59|57.29|57.52|57.22|9
1731692180000|2024-11-15 17:36:20|57.51|57.21|57.53|57.23|57.54|57.24|57.49|57.19|9
1731692190000|2024-11-15 17:36:30|57.51|57.21|57.51|57.21|57.52|57.22|57.51|57.21|3
1731692200000|2024-11-15 17:36:40|57.5|57.2|57.49|57.19|57.5|57.2|57.48|57.18|6
1731692210000|2024-11-15 17:36:50|57.48|57.18|57.51|57.21|57.51|57.21|57.48|57.18|4
1731692220000|2024-11-15 17:37:00|57.52|57.22|57.5|57.2|57.52|57.22|57.5|57.2|5
1731692230000|2024-11-15 17:37:10|57.52|57.22|57.6|57.3|57.6|57.3|57.52|57.22|9
1731692240000|2024-11-15 17:37:20|57.61|57.31|57.66|57.36|57.68|57.38|57.61|57.31|13
1731692250000|2024-11-15 17:37:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1731692260000|2024-11-15 17:37:40|57.67|57.37|57.61|57.31|57.67|57.37|57.61|57.31|4
1731692270000|2024-11-15 17:37:50|57.6|57.3|57.61|57.31|57.61|57.31|57.6|57.3|6
1731692280000|2024-11-15 17:38:00|57.62|57.32|57.62|57.32|57.63|57.33|57.61|57.31|14
1731692290000|2024-11-15 17:38:10|57.61|57.31|57.62|57.32|57.62|57.32|57.6|57.3|8
1731692300000|2024-11-15 17:38:20|57.63|57.33|57.67|57.37|57.67|57.37|57.63|57.33|9
1731692310000|2024-11-15 17:38:30|57.68|57.38|57.69|57.39|57.7|57.4|57.68|57.38|4
1731692320000|2024-11-15 17:38:40|57.68|57.38|57.71|57.41|57.72|57.42|57.68|57.38|10
1731692330000|2024-11-15 17:38:50|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|5
1731692340000|2024-11-15 17:39:00|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731692350000|2024-11-15 17:39:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731692360000|2024-11-15 17:39:20|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|7
1731692380000|2024-11-15 17:39:40|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1731692390000|2024-11-15 17:39:50|57.74|57.44|57.82|57.52|57.87|57.57|57.73|57.43|10
1731692400000|2024-11-15 17:40:00|57.83|57.53|57.84|57.54|57.84|57.54|57.83|57.53|2
1731692410000|2024-11-15 17:40:10|57.86|57.56|57.81|57.51|57.86|57.56|57.81|57.51|7
1731692420000|2024-11-15 17:40:20|57.82|57.52|57.81|57.51|57.82|57.52|57.81|57.51|2
1731692430000|2024-11-15 17:40:30|57.8|57.5|57.82|57.52|57.85|57.55|57.8|57.5|14
1731692440000|2024-11-15 17:40:40|57.83|57.53|57.83|57.53|57.83|57.53|57.82|57.52|5
1731692450000|2024-11-15 17:40:50|57.85|57.55|57.82|57.52|57.86|57.56|57.82|57.52|4
1731692460000|2024-11-15 17:41:00|57.83|57.53|57.84|57.54|57.85|57.55|57.82|57.52|6
1731692470000|2024-11-15 17:41:10|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731692490000|2024-11-15 17:41:30|57.82|57.52|57.82|57.52|57.82|57.52|57.8|57.5|10
1731692510000|2024-11-15 17:41:50|57.83|57.53|57.81|57.51|57.84|57.54|57.8|57.5|8
1731692520000|2024-11-15 17:42:00|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1731692530000|2024-11-15 17:42:10|57.83|57.53|57.88|57.58|57.88|57.58|57.82|57.52|5
1731692550000|2024-11-15 17:42:30|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1731692560000|2024-11-15 17:42:40|57.86|57.56|57.9|57.6|57.91|57.61|57.86|57.56|7
1731692570000|2024-11-15 17:42:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731692580000|2024-11-15 17:43:00|57.9|57.6|57.87|57.57|57.9|57.6|57.86|57.56|8
1731692590000|2024-11-15 17:43:10|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731692600000|2024-11-15 17:43:20|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731692610000|2024-11-15 17:43:30|57.88|57.58|57.89|57.59|57.9|57.6|57.88|57.58|4
1731692620000|2024-11-15 17:43:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1731692630000|2024-11-15 17:43:50|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1731692640000|2024-11-15 17:44:00|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1731692650000|2024-11-15 17:44:10|57.89|57.59|57.9|57.6|57.9|57.6|57.89|57.59|8
1731692670000|2024-11-15 17:44:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731692680000|2024-11-15 17:44:40|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|4
1731692690000|2024-11-15 17:44:50|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1731692700000|2024-11-15 17:45:00|57.89|57.59|57.92|57.62|57.94|57.64|57.89|57.59|7
1731692710000|2024-11-15 17:45:10|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|3
1731692720000|2024-11-15 17:45:20|57.95|57.65|57.96|57.66|57.97|57.67|57.95|57.65|4
1731692730000|2024-11-15 17:45:30|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|10
1731692740000|2024-11-15 17:45:40|57.93|57.63|57.95|57.65|57.97|57.67|57.93|57.63|4
1731692750000|2024-11-15 17:45:50|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|4
1731692760000|2024-11-15 17:46:00|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|5
1731692770000|2024-11-15 17:46:10|57.89|57.59|57.89|57.59|57.9|57.6|57.88|57.58|5
1731692780000|2024-11-15 17:46:20|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|5
1731692790000|2024-11-15 17:46:30|57.9|57.6|57.87|57.57|57.9|57.6|57.87|57.57|4
1731692800000|2024-11-15 17:46:40|57.86|57.56|57.85|57.55|57.86|57.56|57.81|57.51|11
1731692810000|2024-11-15 17:46:50|57.83|57.53|57.86|57.56|57.89|57.59|57.83|57.53|7
1731692820000|2024-11-15 17:47:00|57.83|57.53|57.81|57.51|57.83|57.53|57.81|57.51|5
1731692830000|2024-11-15 17:47:10|57.8|57.5|57.79|57.49|57.8|57.5|57.78|57.48|4
1731692840000|2024-11-15 17:47:20|57.78|57.48|57.71|57.41|57.78|57.48|57.68|57.38|8
1731692850000|2024-11-15 17:47:30|57.72|57.42|57.72|57.42|57.72|57.42|57.71|57.41|5
1731692860000|2024-11-15 17:47:40|57.71|57.41|57.69|57.39|57.71|57.41|57.68|57.38|7
1731692870000|2024-11-15 17:47:50|57.68|57.38|57.67|57.37|57.68|57.38|57.66|57.36|4
1731692880000|2024-11-15 17:48:00|57.66|57.36|57.71|57.41|57.72|57.42|57.66|57.36|6
1731692890000|2024-11-15 17:48:10|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|2
1731692900000|2024-11-15 17:48:20|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1731692910000|2024-11-15 17:48:30|57.69|57.39|57.69|57.39|57.69|57.39|57.69|57.39|1
1731692920000|2024-11-15 17:48:40|57.68|57.38|57.67|57.37|57.68|57.38|57.67|57.37|2
1731692930000|2024-11-15 17:48:50|57.65|57.35|57.66|57.36|57.66|57.36|57.61|57.31|11
1731692940000|2024-11-15 17:49:00|57.64|57.34|57.65|57.35|57.65|57.35|57.64|57.34|4
1731692950000|2024-11-15 17:49:10|57.64|57.34|57.61|57.31|57.64|57.34|57.61|57.31|6
1731692960000|2024-11-15 17:49:20|57.62|57.32|57.65|57.35|57.65|57.35|57.62|57.32|6
1731692970000|2024-11-15 17:49:30|57.66|57.36|57.66|57.36|57.68|57.38|57.65|57.35|8
1731692980000|2024-11-15 17:49:40|57.65|57.35|57.62|57.32|57.65|57.35|57.62|57.32|2
1731692990000|2024-11-15 17:49:50|57.63|57.33|57.62|57.32|57.63|57.33|57.62|57.32|2
1731693000000|2024-11-15 17:50:00|57.61|57.31|57.61|57.31|57.62|57.32|57.61|57.31|5
1731693010000|2024-11-15 17:50:10|57.6|57.3|57.51|57.21|57.6|57.3|57.51|57.21|7
1731693020000|2024-11-15 17:50:20|57.5|57.2|57.46|57.16|57.5|57.2|57.46|57.16|5
1731693030000|2024-11-15 17:50:30|57.45|57.15|57.43|57.13|57.48|57.18|57.43|57.13|10
1731693040000|2024-11-15 17:50:40|57.42|57.12|57.4|57.1|57.42|57.12|57.4|57.1|3
1731693050000|2024-11-15 17:50:50|57.38|57.08|57.41|57.11|57.41|57.11|57.38|57.08|4
1731693060000|2024-11-15 17:51:00|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|3
1731693070000|2024-11-15 17:51:10|57.41|57.11|57.4|57.1|57.41|57.11|57.39|57.09|7
1731693080000|2024-11-15 17:51:20|57.41|57.11|57.39|57.09|57.42|57.12|57.39|57.09|5
1731693090000|2024-11-15 17:51:30|57.4|57.1|57.41|57.11|57.47|57.17|57.4|57.1|8
1731693100000|2024-11-15 17:51:40|57.42|57.12|57.37|57.07|57.42|57.12|57.36|57.06|11
1731693110000|2024-11-15 17:51:50|57.36|57.06|57.35|57.05|57.36|57.06|57.32|57.02|11
1731693120000|2024-11-15 17:52:00|57.36|57.06|57.38|57.08|57.39|57.09|57.35|57.05|6
1731693130000|2024-11-15 17:52:10|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|5
1731693140000|2024-11-15 17:52:20|57.4|57.1|57.38|57.08|57.42|57.12|57.37|57.07|9
1731693150000|2024-11-15 17:52:30|57.37|57.07|57.29|56.99|57.37|57.07|57.29|56.99|10
1731693160000|2024-11-15 17:52:40|57.28|56.98|57.28|56.98|57.28|56.98|57.26|56.96|6
1731693170000|2024-11-15 17:52:50|57.27|56.97|57.27|56.97|57.28|56.98|57.26|56.96|5
1731693180000|2024-11-15 17:53:00|57.26|56.96|57.28|56.98|57.29|56.99|57.26|56.96|9
1731693190000|2024-11-15 17:53:10|57.29|56.99|57.31|57.01|57.31|57.01|57.28|56.98|5
1731693200000|2024-11-15 17:53:20|57.3|57|57.3|57|57.31|57.01|57.3|57|3
1731693210000|2024-11-15 17:53:30|57.31|57.01|57.3|57|57.35|57.05|57.3|57|7
1731693220000|2024-11-15 17:53:40|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1731693230000|2024-11-15 17:53:50|57.3|57|57.28|56.98|57.3|57|57.28|56.98|5
1731693240000|2024-11-15 17:54:00|57.27|56.97|57.27|56.97|57.27|56.97|57.27|56.97|1
1731693250000|2024-11-15 17:54:10|57.28|56.98|57.3|57|57.3|57|57.28|56.98|6
1731693260000|2024-11-15 17:54:20|57.31|57.01|57.29|56.99|57.34|57.04|57.29|56.99|11
1731693270000|2024-11-15 17:54:30|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1731693290000|2024-11-15 17:54:50|57.3|57|57.3|57|57.3|57|57.29|56.99|3
1731693300000|2024-11-15 17:55:00|57.33|57.03|57.31|57.01|57.33|57.03|57.29|56.99|6
1731693310000|2024-11-15 17:55:10|57.32|57.02|57.28|56.98|57.32|57.02|57.28|56.98|7
1731693320000|2024-11-15 17:55:20|57.27|56.97|57.25|56.95|57.27|56.97|57.24|56.94|6
1731693330000|2024-11-15 17:55:30|57.24|56.94|57.26|56.96|57.27|56.97|57.24|56.94|5
1731693340000|2024-11-15 17:55:40|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|6
1731693350000|2024-11-15 17:55:50|57.27|56.97|57.26|56.96|57.27|56.97|57.26|56.96|2
1731693370000|2024-11-15 17:56:10|57.25|56.95|57.26|56.96|57.26|56.96|57.25|56.95|2
1731693380000|2024-11-15 17:56:20|57.27|56.97|57.26|56.96|57.28|56.98|57.26|56.96|4
1731693390000|2024-11-15 17:56:30|57.25|56.95|57.25|56.95|57.25|56.95|57.25|56.95|1
1731693400000|2024-11-15 17:56:40|57.26|56.96|57.27|56.97|57.27|56.97|57.26|56.96|2
1731693410000|2024-11-15 17:56:50|57.26|56.96|57.26|56.96|57.26|56.96|57.26|56.96|1
1731693420000|2024-11-15 17:57:00|57.25|56.95|57.19|56.89|57.25|56.95|57.18|56.88|6
1731693430000|2024-11-15 17:57:10|57.2|56.9|57.22|56.92|57.24|56.94|57.2|56.9|9
1731693440000|2024-11-15 17:57:20|57.25|56.95|57.22|56.92|57.25|56.95|57.22|56.92|6
1731693450000|2024-11-15 17:57:30|57.23|56.93|57.23|56.93|57.23|56.93|57.22|56.92|3
1731693460000|2024-11-15 17:57:40|57.22|56.92|57.21|56.91|57.22|56.92|57.21|56.91|2
1731693470000|2024-11-15 17:57:50|57.22|56.92|57.23|56.93|57.23|56.93|57.21|56.91|3
1731693480000|2024-11-15 17:58:00|57.22|56.92|57.24|56.94|57.24|56.94|57.22|56.92|9
1731693490000|2024-11-15 17:58:10|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|6
1731693500000|2024-11-15 17:58:20|57.23|56.93|57.22|56.92|57.23|56.93|57.22|56.92|4
1731693510000|2024-11-15 17:58:30|57.21|56.91|57.21|56.91|57.21|56.91|57.21|56.91|1
1731693520000|2024-11-15 17:58:40|57.2|56.9|57.21|56.91|57.21|56.91|57.19|56.89|4
1731693540000|2024-11-15 17:59:00|57.2|56.9|57.19|56.89|57.2|56.9|57.19|56.89|2
1731693550000|2024-11-15 17:59:10|57.18|56.88|57.15|56.85|57.18|56.88|57.15|56.85|2
1731693560000|2024-11-15 17:59:20|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1731693570000|2024-11-15 17:59:30|57.15|56.85|57.18|56.88|57.18|56.88|57.15|56.85|8
1731693580000|2024-11-15 17:59:40|57.2|56.9|57.17|56.87|57.2|56.9|57.17|56.87|4
1731693590000|2024-11-15 17:59:50|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731693600000|2024-11-15 18:00:00|57.15|56.85|57.17|56.87|57.18|56.88|57.12|56.82|10
1731693610000|2024-11-15 18:00:10|57.16|56.86|57.14|56.84|57.16|56.86|57.11|56.81|8
1731693620000|2024-11-15 18:00:20|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1731693630000|2024-11-15 18:00:30|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|6
1731693640000|2024-11-15 18:00:40|57.16|56.86|57.14|56.84|57.16|56.86|57.14|56.84|5
1731693650000|2024-11-15 18:00:50|57.13|56.83|57.14|56.84|57.14|56.84|57.13|56.83|2
1731693660000|2024-11-15 18:01:00|57.15|56.85|57.12|56.82|57.15|56.85|57.12|56.82|6
1731693670000|2024-11-15 18:01:10|57.1|56.8|57.06|56.76|57.1|56.8|57.06|56.76|11
1731693680000|2024-11-15 18:01:20|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|5
1731693690000|2024-11-15 18:01:30|57.04|56.74|57.06|56.76|57.07|56.77|57.03|56.73|7
1731693700000|2024-11-15 18:01:40|57.05|56.75|56.96|56.66|57.05|56.75|56.94|56.64|14
1731693710000|2024-11-15 18:01:50|56.95|56.65|56.97|56.67|56.98|56.68|56.95|56.65|6
1731693720000|2024-11-15 18:02:00|56.95|56.65|56.96|56.66|56.96|56.66|56.95|56.65|2
1731693730000|2024-11-15 18:02:10|56.97|56.67|56.99|56.69|57.01|56.71|56.97|56.67|7
1731693740000|2024-11-15 18:02:20|57|56.7|57.07|56.77|57.07|56.77|57|56.7|15
1731693750000|2024-11-15 18:02:30|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|4
1731693760000|2024-11-15 18:02:40|57.06|56.76|57.07|56.77|57.08|56.78|57.06|56.76|4
1731693770000|2024-11-15 18:02:50|57.05|56.75|57.06|56.76|57.06|56.76|57.05|56.75|2
1731693780000|2024-11-15 18:03:00|57.07|56.77|57.05|56.75|57.1|56.8|57.05|56.75|6
1731693790000|2024-11-15 18:03:10|57.06|56.76|57.06|56.76|57.06|56.76|57.06|56.76|1
1731693800000|2024-11-15 18:03:20|57.07|56.77|57.05|56.75|57.08|56.78|57.05|56.75|7
1731693810000|2024-11-15 18:03:30|57.06|56.76|57.13|56.83|57.15|56.85|57.06|56.76|13
1731693820000|2024-11-15 18:03:40|57.12|56.82|57.15|56.85|57.15|56.85|57.12|56.82|8
1731693830000|2024-11-15 18:03:50|57.14|56.84|57.15|56.85|57.15|56.85|57.1|56.8|8
1731693840000|2024-11-15 18:04:00|57.14|56.84|57.16|56.86|57.16|56.86|57.13|56.83|5
1731693850000|2024-11-15 18:04:10|57.15|56.85|57.15|56.85|57.16|56.86|57.15|56.85|3
1731693860000|2024-11-15 18:04:20|57.14|56.84|57.14|56.84|57.14|56.84|57.14|56.84|1
1731693870000|2024-11-15 18:04:30|57.15|56.85|57.18|56.88|57.18|56.88|57.15|56.85|5
1731693890000|2024-11-15 18:04:50|57.16|56.86|57.18|56.88|57.18|56.88|57.16|56.86|5
1731693900000|2024-11-15 18:05:00|57.19|56.89|57.26|56.96|57.27|56.97|57.19|56.89|12
1731693910000|2024-11-15 18:05:10|57.27|56.97|57.34|57.04|57.35|57.05|57.27|56.97|10
1731693920000|2024-11-15 18:05:20|57.35|57.05|57.36|57.06|57.38|57.08|57.35|57.05|8
1731693930000|2024-11-15 18:05:30|57.35|57.05|57.3|57|57.36|57.06|57.29|56.99|7
1731693940000|2024-11-15 18:05:40|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|3
1731693950000|2024-11-15 18:05:50|57.3|57|57.34|57.04|57.36|57.06|57.3|57|3
1731693960000|2024-11-15 18:06:00|57.33|57.03|57.3|57|57.34|57.04|57.28|56.98|6
1731693970000|2024-11-15 18:06:10|57.31|57.01|57.27|56.97|57.33|57.03|57.27|56.97|9
1731693980000|2024-11-15 18:06:20|57.28|56.98|57.36|57.06|57.36|57.06|57.28|56.98|9
1731693990000|2024-11-15 18:06:30|57.35|57.05|57.38|57.08|57.38|57.08|57.35|57.05|8
1731694000000|2024-11-15 18:06:40|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1731694010000|2024-11-15 18:06:50|57.36|57.06|57.37|57.07|57.37|57.07|57.36|57.06|2
1731694020000|2024-11-15 18:07:00|57.38|57.08|57.44|57.14|57.44|57.14|57.38|57.08|4
1731694030000|2024-11-15 18:07:10|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|3
1731694060000|2024-11-15 18:07:40|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1731694070000|2024-11-15 18:07:50|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731694080000|2024-11-15 18:08:00|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1731694110000|2024-11-15 18:08:30|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731694120000|2024-11-15 18:08:40|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731694130000|2024-11-15 18:08:50|57.39|57.09|57.39|57.09|57.39|57.09|57.39|57.09|1
1731694150000|2024-11-15 18:09:10|57.41|57.11|57.45|57.15|57.46|57.16|57.4|57.1|11
1731694160000|2024-11-15 18:09:20|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1731694170000|2024-11-15 18:09:30|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1731694180000|2024-11-15 18:09:40|57.46|57.16|57.46|57.16|57.46|57.16|57.46|57.16|1
1731694200000|2024-11-15 18:10:00|57.47|57.17|57.4|57.1|57.48|57.18|57.4|57.1|4
1731694210000|2024-11-15 18:10:10|57.39|57.09|57.38|57.08|57.39|57.09|57.38|57.08|2
1731694220000|2024-11-15 18:10:20|57.42|57.12|57.44|57.14|57.44|57.14|57.4|57.1|6
1731694230000|2024-11-15 18:10:30|57.45|57.15|57.39|57.09|57.45|57.15|57.39|57.09|3
1731694240000|2024-11-15 18:10:40|57.41|57.11|57.45|57.15|57.46|57.16|57.39|57.09|10
1731694250000|2024-11-15 18:10:50|57.41|57.11|57.39|57.09|57.41|57.11|57.39|57.09|3
1731694260000|2024-11-15 18:11:00|57.4|57.1|57.39|57.09|57.4|57.1|57.39|57.09|2
1731694270000|2024-11-15 18:11:10|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|3
1731694280000|2024-11-15 18:11:20|57.39|57.09|57.34|57.04|57.39|57.09|57.34|57.04|4
1731694290000|2024-11-15 18:11:30|57.35|57.05|57.26|56.96|57.35|57.05|57.26|56.96|9
1731694300000|2024-11-15 18:11:40|57.25|56.95|57.2|56.9|57.25|56.95|57.2|56.9|4
1731694310000|2024-11-15 18:11:50|57.16|56.86|57.13|56.83|57.16|56.86|57.09|56.79|8
1731694320000|2024-11-15 18:12:00|57.15|56.85|57.13|56.83|57.15|56.85|57.13|56.83|3
1731694330000|2024-11-15 18:12:10|57.14|56.84|57.16|56.86|57.17|56.87|57.14|56.84|6
1731694340000|2024-11-15 18:12:20|57.15|56.85|57.17|56.87|57.17|56.87|57.14|56.84|5
1731694350000|2024-11-15 18:12:30|57.16|56.86|57.15|56.85|57.16|56.86|57.14|56.84|4
1731694360000|2024-11-15 18:12:40|57.14|56.84|57.11|56.81|57.14|56.84|57.11|56.81|4
1731694370000|2024-11-15 18:12:50|57.08|56.78|57.07|56.77|57.08|56.78|57.04|56.74|9
1731694380000|2024-11-15 18:13:00|57.06|56.76|57.06|56.76|57.09|56.79|57.06|56.76|14
1731694390000|2024-11-15 18:13:10|57.07|56.77|57.16|56.86|57.16|56.86|57.07|56.77|12
1731694400000|2024-11-15 18:13:20|57.19|56.89|57.2|56.9|57.21|56.91|57.18|56.88|8
1731694410000|2024-11-15 18:13:30|57.19|56.89|57.15|56.85|57.19|56.89|57.14|56.84|10
1731694420000|2024-11-15 18:13:40|57.14|56.84|57.11|56.81|57.14|56.84|57.09|56.79|4
1731694430000|2024-11-15 18:13:50|57.1|56.8|57.15|56.85|57.15|56.85|57.1|56.8|4
1731694440000|2024-11-15 18:14:00|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|3
1731694450000|2024-11-15 18:14:10|57.18|56.88|57.17|56.87|57.19|56.89|57.17|56.87|6
1731694460000|2024-11-15 18:14:20|57.16|56.86|57.16|56.86|57.17|56.87|57.16|56.86|5
1731694470000|2024-11-15 18:14:30|57.17|56.87|57.2|56.9|57.2|56.9|57.16|56.86|8
1731694480000|2024-11-15 18:14:40|57.18|56.88|57.18|56.88|57.18|56.88|57.16|56.86|5
1731694490000|2024-11-15 18:14:50|57.17|56.87|57.16|56.86|57.18|56.88|57.16|56.86|6
1731694500000|2024-11-15 18:15:00|57.15|56.85|57.21|56.91|57.21|56.91|57.15|56.85|11
1731694510000|2024-11-15 18:15:10|57.2|56.9|57.14|56.84|57.2|56.9|57.12|56.82|10
1731694520000|2024-11-15 18:15:20|57.15|56.85|57.15|56.85|57.18|56.88|57.15|56.85|6
1731694530000|2024-11-15 18:15:30|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|4
1731694540000|2024-11-15 18:15:40|57.15|56.85|57.11|56.81|57.15|56.85|57.11|56.81|4
1731694550000|2024-11-15 18:15:50|57.12|56.82|57.15|56.85|57.16|56.86|57.11|56.81|7
1731694560000|2024-11-15 18:16:00|57.16|56.86|57.17|56.87|57.2|56.9|57.16|56.86|9
1731694570000|2024-11-15 18:16:10|57.16|56.86|57.14|56.84|57.16|56.86|57.11|56.81|14
1731694580000|2024-11-15 18:16:20|57.15|56.85|57.15|56.85|57.15|56.85|57.15|56.85|1
1731694590000|2024-11-15 18:16:30|57.16|56.86|57.16|56.86|57.16|56.86|57.16|56.86|1
1731694600000|2024-11-15 18:16:40|57.15|56.85|57.08|56.78|57.15|56.85|57.08|56.78|8
1731694610000|2024-11-15 18:16:50|57.09|56.79|57.11|56.81|57.15|56.85|57.08|56.78|10
1731694620000|2024-11-15 18:17:00|57.15|56.85|57.12|56.82|57.17|56.87|57.11|56.81|13
1731694630000|2024-11-15 18:17:10|57.11|56.81|57.12|56.82|57.15|56.85|57.1|56.8|13
1731694640000|2024-11-15 18:17:20|57.13|56.83|57.16|56.86|57.16|56.86|57.13|56.83|10
1731694650000|2024-11-15 18:17:30|57.17|56.87|57.25|56.95|57.25|56.95|57.17|56.87|14
1731694660000|2024-11-15 18:17:40|57.26|56.96|57.21|56.91|57.27|56.97|57.19|56.89|8
1731694670000|2024-11-15 18:17:50|57.2|56.9|57.17|56.87|57.2|56.9|57.16|56.86|10
1731694680000|2024-11-15 18:18:00|57.16|56.86|57.15|56.85|57.16|56.86|57.12|56.82|12
1731694690000|2024-11-15 18:18:10|57.16|56.86|57.19|56.89|57.2|56.9|57.15|56.85|11
1731694700000|2024-11-15 18:18:20|57.18|56.88|57.11|56.81|57.18|56.88|57.11|56.81|7
1731694710000|2024-11-15 18:18:30|57.09|56.79|57.08|56.78|57.09|56.79|57.07|56.77|6
1731694720000|2024-11-15 18:18:40|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1731694730000|2024-11-15 18:18:50|57.09|56.79|57.06|56.76|57.09|56.79|57.06|56.76|6
1731694740000|2024-11-15 18:19:00|57.03|56.73|57.02|56.72|57.03|56.73|57.01|56.71|6
1731694750000|2024-11-15 18:19:10|57.01|56.71|57|56.7|57.01|56.71|56.98|56.68|8
1731694760000|2024-11-15 18:19:20|56.99|56.69|56.97|56.67|56.99|56.69|56.95|56.65|14
1731694770000|2024-11-15 18:19:30|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|4
1731694780000|2024-11-15 18:19:40|56.98|56.68|56.92|56.62|56.98|56.68|56.92|56.62|6
1731694790000|2024-11-15 18:19:50|56.91|56.61|56.91|56.61|56.91|56.61|56.91|56.61|1
1731694800000|2024-11-15 18:20:00|56.92|56.62|56.95|56.65|56.95|56.65|56.91|56.61|8
1731694810000|2024-11-15 18:20:10|56.96|56.66|56.97|56.67|56.98|56.68|56.96|56.66|8
1731694820000|2024-11-15 18:20:20|56.98|56.68|56.91|56.61|56.98|56.68|56.91|56.61|5
1731694830000|2024-11-15 18:20:30|56.92|56.62|56.92|56.62|56.95|56.65|56.91|56.61|12
1731694840000|2024-11-15 18:20:40|56.95|56.65|56.95|56.65|56.95|56.65|56.92|56.62|8
1731694850000|2024-11-15 18:20:50|56.98|56.68|56.99|56.69|57|56.7|56.97|56.67|10
1731694860000|2024-11-15 18:21:00|56.98|56.68|57.07|56.77|57.07|56.77|56.98|56.68|15
1731694870000|2024-11-15 18:21:10|57.08|56.78|57.16|56.86|57.17|56.87|57.07|56.77|13
1731694880000|2024-11-15 18:21:20|57.17|56.87|57.16|56.86|57.18|56.88|57.15|56.85|6
1731694890000|2024-11-15 18:21:30|57.17|56.87|57.14|56.84|57.2|56.9|57.12|56.82|15
1731694900000|2024-11-15 18:21:40|57.12|56.82|57.16|56.86|57.17|56.87|57.11|56.81|5
1731694910000|2024-11-15 18:21:50|57.17|56.87|57.23|56.93|57.23|56.93|57.16|56.86|13
1731694920000|2024-11-15 18:22:00|57.24|56.94|57.21|56.91|57.25|56.95|57.2|56.9|13
1731694930000|2024-11-15 18:22:10|57.2|56.9|57.16|56.86|57.2|56.9|57.16|56.86|6
1731694940000|2024-11-15 18:22:20|57.17|56.87|57.17|56.87|57.18|56.88|57.16|56.86|7
1731694950000|2024-11-15 18:22:30|57.18|56.88|57.19|56.89|57.2|56.9|57.18|56.88|4
1731694960000|2024-11-15 18:22:40|57.2|56.9|57.21|56.91|57.21|56.91|57.2|56.9|2
1731694970000|2024-11-15 18:22:50|57.22|56.92|57.17|56.87|57.23|56.93|57.17|56.87|8
1731694980000|2024-11-15 18:23:00|57.16|56.86|57.07|56.77|57.16|56.86|57.07|56.77|13
1731694990000|2024-11-15 18:23:10|57.06|56.76|57.08|56.78|57.08|56.78|57.04|56.74|8
1731695000000|2024-11-15 18:23:20|57.07|56.77|57.02|56.72|57.07|56.77|57.01|56.71|6
1731695010000|2024-11-15 18:23:30|57.01|56.71|57.01|56.71|57.01|56.71|57|56.7|5
1731695020000|2024-11-15 18:23:40|57|56.7|57.01|56.71|57.02|56.72|57|56.7|6
1731695030000|2024-11-15 18:23:50|57.02|56.72|57.02|56.72|57.02|56.72|57.02|56.72|1
1731695040000|2024-11-15 18:24:00|57.04|56.74|56.93|56.63|57.05|56.75|56.92|56.62|18
1731695050000|2024-11-15 18:24:10|56.92|56.62|56.8|56.5|56.92|56.62|56.8|56.5|7
1731695060000|2024-11-15 18:24:20|56.79|56.49|56.79|56.49|56.8|56.5|56.78|56.48|6
1731695070000|2024-11-15 18:24:30|56.8|56.5|56.82|56.52|56.84|56.54|56.8|56.5|6
1731695080000|2024-11-15 18:24:40|56.83|56.53|56.86|56.56|56.86|56.56|56.81|56.51|9
1731695090000|2024-11-15 18:24:50|56.85|56.55|56.95|56.65|56.95|56.65|56.85|56.55|10
1731695100000|2024-11-15 18:25:00|56.96|56.66|57.02|56.72|57.02|56.72|56.96|56.66|16
1731695110000|2024-11-15 18:25:10|57|56.7|56.97|56.67|57.01|56.71|56.97|56.67|14
1731695120000|2024-11-15 18:25:20|56.93|56.63|57|56.7|57|56.7|56.91|56.61|19
1731695130000|2024-11-15 18:25:30|57.01|56.71|57.08|56.78|57.08|56.78|56.98|56.68|15
1731695140000|2024-11-15 18:25:40|57.09|56.79|57.08|56.78|57.09|56.79|57.06|56.76|6
1731695150000|2024-11-15 18:25:50|57.07|56.77|57.08|56.78|57.1|56.8|57.06|56.76|9
1731695160000|2024-11-15 18:26:00|57.07|56.77|57|56.7|57.07|56.77|56.99|56.69|10
1731695170000|2024-11-15 18:26:10|57.02|56.72|57|56.7|57.04|56.74|57|56.7|12
1731695180000|2024-11-15 18:26:20|56.99|56.69|56.98|56.68|57|56.7|56.95|56.65|12
1731695190000|2024-11-15 18:26:30|56.97|56.67|57.06|56.76|57.06|56.76|56.97|56.67|14
1731695200000|2024-11-15 18:26:40|57.07|56.77|57.11|56.81|57.11|56.81|57.07|56.77|4
1731695210000|2024-11-15 18:26:50|57.12|56.82|57.17|56.87|57.17|56.87|57.12|56.82|5
1731695220000|2024-11-15 18:27:00|57.19|56.89|57.2|56.9|57.25|56.95|57.19|56.89|9
1731695230000|2024-11-15 18:27:10|57.21|56.91|57.18|56.88|57.21|56.91|57.17|56.87|10
1731695240000|2024-11-15 18:27:20|57.19|56.89|57.2|56.9|57.2|56.9|57.18|56.88|4
1731695250000|2024-11-15 18:27:30|57.21|56.91|57.17|56.87|57.22|56.92|57.17|56.87|9
1731695260000|2024-11-15 18:27:40|57.16|56.86|57.19|56.89|57.19|56.89|57.16|56.86|8
1731695270000|2024-11-15 18:27:50|57.18|56.88|57.24|56.94|57.26|56.96|57.18|56.88|8
1731695280000|2024-11-15 18:28:00|57.25|56.95|57.15|56.85|57.25|56.95|57.14|56.84|14
1731695290000|2024-11-15 18:28:10|57.17|56.87|57.13|56.83|57.18|56.88|57.12|56.82|9
1731695300000|2024-11-15 18:28:20|57.12|56.82|57.16|56.86|57.16|56.86|57.09|56.79|12
1731695310000|2024-11-15 18:28:30|57.18|56.88|57.2|56.9|57.21|56.91|57.18|56.88|9
1731695320000|2024-11-15 18:28:40|57.21|56.91|57.28|56.98|57.29|56.99|57.21|56.91|8
1731695330000|2024-11-15 18:28:50|57.27|56.97|57.3|57|57.3|57|57.27|56.97|4
1731695340000|2024-11-15 18:29:00|57.29|56.99|57.26|56.96|57.3|57|57.25|56.95|7
1731695350000|2024-11-15 18:29:10|57.25|56.95|57.26|56.96|57.27|56.97|57.2|56.9|10
1731695360000|2024-11-15 18:29:20|57.27|56.97|57.24|56.94|57.28|56.98|57.24|56.94|8
1731695370000|2024-11-15 18:29:30|57.25|56.95|57.17|56.87|57.25|56.95|57.17|56.87|8
1731695380000|2024-11-15 18:29:40|57.18|56.88|57.19|56.89|57.19|56.89|57.18|56.88|2
1731695390000|2024-11-15 18:29:50|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|3
1731695400000|2024-11-15 18:30:00|57.22|56.92|57.25|56.95|57.26|56.96|57.22|56.92|10
1731695410000|2024-11-15 18:30:10|57.26|56.96|57.23|56.93|57.28|56.98|57.23|56.93|8
1731695420000|2024-11-15 18:30:20|57.24|56.94|57.24|56.94|57.25|56.95|57.22|56.92|8
1731695430000|2024-11-15 18:30:30|57.25|56.95|57.28|56.98|57.28|56.98|57.25|56.95|4
1731695450000|2024-11-15 18:30:50|57.27|56.97|57.27|56.97|57.27|56.97|57.25|56.95|5
1731695460000|2024-11-15 18:31:00|57.28|56.98|57.35|57.05|57.35|57.05|57.28|56.98|10
1731695470000|2024-11-15 18:31:10|57.33|57.03|57.28|56.98|57.33|57.03|57.27|56.97|7
1731695480000|2024-11-15 18:31:20|57.29|56.99|57.33|57.03|57.34|57.04|57.29|56.99|10
1731695490000|2024-11-15 18:31:30|57.34|57.04|57.33|57.03|57.34|57.04|57.3|57|8
1731695500000|2024-11-15 18:31:40|57.32|57.02|57.26|56.96|57.32|57.02|57.26|56.96|5
1731695510000|2024-11-15 18:31:50|57.25|56.95|57.26|56.96|57.26|56.96|57.23|56.93|7
1731695520000|2024-11-15 18:32:00|57.25|56.95|57.26|56.96|57.26|56.96|57.21|56.91|8
1731695530000|2024-11-15 18:32:10|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|4
1731695540000|2024-11-15 18:32:20|57.27|56.97|57.29|56.99|57.29|56.99|57.24|56.94|6
1731695550000|2024-11-15 18:32:30|57.3|57|57.31|57.01|57.34|57.04|57.29|56.99|11
1731695560000|2024-11-15 18:32:40|57.32|57.02|57.37|57.07|57.37|57.07|57.31|57.01|6
1731695570000|2024-11-15 18:32:50|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|4
1731695580000|2024-11-15 18:33:00|57.36|57.06|57.37|57.07|57.37|57.07|57.31|57.01|10
1731695590000|2024-11-15 18:33:10|57.38|57.08|57.37|57.07|57.39|57.09|57.37|57.07|4
1731695600000|2024-11-15 18:33:20|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|7
1731695610000|2024-11-15 18:33:30|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|4
1731695620000|2024-11-15 18:33:40|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|4
1731695630000|2024-11-15 18:33:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731695640000|2024-11-15 18:34:00|57.34|57.04|57.38|57.08|57.38|57.08|57.33|57.03|7
1731695650000|2024-11-15 18:34:10|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|2
1731695660000|2024-11-15 18:34:20|57.43|57.13|57.43|57.13|57.43|57.13|57.43|57.13|1
1731695670000|2024-11-15 18:34:30|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|7
1731695680000|2024-11-15 18:34:40|57.43|57.13|57.47|57.17|57.47|57.17|57.43|57.13|4
1731695690000|2024-11-15 18:34:50|57.48|57.18|57.45|57.15|57.48|57.18|57.45|57.15|3
1731695700000|2024-11-15 18:35:00|57.43|57.13|57.39|57.09|57.43|57.13|57.37|57.07|5
1731695710000|2024-11-15 18:35:10|57.37|57.07|57.35|57.05|57.38|57.08|57.33|57.03|8
1731695720000|2024-11-15 18:35:20|57.36|57.06|57.36|57.06|57.39|57.09|57.34|57.04|10
1731695730000|2024-11-15 18:35:30|57.35|57.05|57.33|57.03|57.36|57.06|57.29|56.99|14
1731695740000|2024-11-15 18:35:40|57.34|57.04|57.36|57.06|57.39|57.09|57.34|57.04|10
1731695750000|2024-11-15 18:35:50|57.35|57.05|57.34|57.04|57.35|57.05|57.33|57.03|3
1731695760000|2024-11-15 18:36:00|57.35|57.05|57.28|56.98|57.35|57.05|57.28|56.98|8
1731695770000|2024-11-15 18:36:10|57.27|56.97|57.24|56.94|57.27|56.97|57.23|56.93|7
1731695780000|2024-11-15 18:36:20|57.23|56.93|57.23|56.93|57.23|56.93|57.2|56.9|9
1731695790000|2024-11-15 18:36:30|57.24|56.94|57.34|57.04|57.34|57.04|57.24|56.94|13
1731695800000|2024-11-15 18:36:40|57.35|57.05|57.36|57.06|57.39|57.09|57.35|57.05|8
1731695810000|2024-11-15 18:36:50|57.35|57.05|57.35|57.05|57.36|57.06|57.35|57.05|3
1731695820000|2024-11-15 18:37:00|57.36|57.06|57.33|57.03|57.37|57.07|57.3|57|9
1731695830000|2024-11-15 18:37:10|57.32|57.02|57.36|57.06|57.36|57.06|57.31|57.01|6
1731695840000|2024-11-15 18:37:20|57.37|57.07|57.4|57.1|57.4|57.1|57.37|57.07|6
1731695850000|2024-11-15 18:37:30|57.41|57.11|57.47|57.17|57.49|57.19|57.41|57.11|8
1731695860000|2024-11-15 18:37:40|57.48|57.18|57.44|57.14|57.48|57.18|57.44|57.14|8
1731695870000|2024-11-15 18:37:50|57.43|57.13|57.4|57.1|57.43|57.13|57.39|57.09|7
1731695880000|2024-11-15 18:38:00|57.42|57.12|57.43|57.13|57.43|57.13|57.4|57.1|11
1731695890000|2024-11-15 18:38:10|57.38|57.08|57.38|57.08|57.38|57.08|57.38|57.08|1
1731695900000|2024-11-15 18:38:20|57.39|57.09|57.4|57.1|57.43|57.13|57.39|57.09|11
1731695910000|2024-11-15 18:38:30|57.41|57.11|57.44|57.14|57.44|57.14|57.41|57.11|6
1731695920000|2024-11-15 18:38:40|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|6
1731695940000|2024-11-15 18:39:00|57.35|57.05|57.33|57.03|57.35|57.05|57.33|57.03|3
1731695950000|2024-11-15 18:39:10|57.27|56.97|57.24|56.94|57.27|56.97|57.24|56.94|2
1731695960000|2024-11-15 18:39:20|57.22|56.92|57.2|56.9|57.24|56.94|57.2|56.9|8
1731695970000|2024-11-15 18:39:30|57.21|56.91|57.33|57.03|57.33|57.03|57.21|56.91|12
1731695980000|2024-11-15 18:39:40|57.32|57.02|57.27|56.97|57.32|57.02|57.27|56.97|5
1731695990000|2024-11-15 18:39:50|57.28|56.98|57.33|57.03|57.33|57.03|57.28|56.98|6
1731696000000|2024-11-15 18:40:00|57.34|57.04|57.34|57.04|57.34|57.04|57.3|57|4
1731696010000|2024-11-15 18:40:10|57.35|57.05|57.31|57.01|57.36|57.06|57.29|56.99|8
1731696020000|2024-11-15 18:40:20|57.3|57|57.29|56.99|57.33|57.03|57.29|56.99|13
1731696030000|2024-11-15 18:40:30|57.28|56.98|57.31|57.01|57.31|57.01|57.26|56.96|6
1731696040000|2024-11-15 18:40:40|57.3|57|57.26|56.96|57.3|57|57.26|56.96|6
1731696050000|2024-11-15 18:40:50|57.27|56.97|57.33|57.03|57.33|57.03|57.27|56.97|8
1731696060000|2024-11-15 18:41:00|57.34|57.04|57.35|57.05|57.35|57.05|57.33|57.03|4
1731696070000|2024-11-15 18:41:10|57.34|57.04|57.36|57.06|57.36|57.06|57.34|57.04|5
1731696080000|2024-11-15 18:41:20|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|6
1731696090000|2024-11-15 18:41:30|57.38|57.08|57.35|57.05|57.38|57.08|57.34|57.04|5
1731696100000|2024-11-15 18:41:40|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|6
1731696110000|2024-11-15 18:41:50|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1731696120000|2024-11-15 18:42:00|57.38|57.08|57.38|57.08|57.38|57.08|57.37|57.07|5
1731696130000|2024-11-15 18:42:10|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|7
1731696140000|2024-11-15 18:42:20|57.43|57.13|57.45|57.15|57.47|57.17|57.43|57.13|6
1731696150000|2024-11-15 18:42:30|57.42|57.12|57.34|57.04|57.42|57.12|57.34|57.04|8
1731696160000|2024-11-15 18:42:40|57.31|57.01|57.35|57.05|57.35|57.05|57.3|57|6
1731696170000|2024-11-15 18:42:50|57.36|57.06|57.35|57.05|57.37|57.07|57.34|57.04|6
1731696180000|2024-11-15 18:43:00|57.36|57.06|57.35|57.05|57.37|57.07|57.35|57.05|11
1731696190000|2024-11-15 18:43:10|57.36|57.06|57.36|57.06|57.38|57.08|57.35|57.05|11
1731696200000|2024-11-15 18:43:20|57.35|57.05|57.37|57.07|57.37|57.07|57.35|57.05|5
1731696210000|2024-11-15 18:43:30|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1731696220000|2024-11-15 18:43:40|57.36|57.06|57.37|57.07|57.37|57.07|57.35|57.05|6
1731696230000|2024-11-15 18:43:50|57.38|57.08|57.33|57.03|57.39|57.09|57.32|57.02|10
1731696240000|2024-11-15 18:44:00|57.32|57.02|57.28|56.98|57.33|57.03|57.28|56.98|6
1731696250000|2024-11-15 18:44:10|57.29|56.99|57.34|57.04|57.35|57.05|57.29|56.99|8
1731696260000|2024-11-15 18:44:20|57.33|57.03|57.29|56.99|57.33|57.03|57.29|56.99|6
1731696270000|2024-11-15 18:44:30|57.27|56.97|57.25|56.95|57.27|56.97|57.25|56.95|3
1731696280000|2024-11-15 18:44:40|57.24|56.94|57.29|56.99|57.29|56.99|57.24|56.94|8
1731696290000|2024-11-15 18:44:50|57.3|57|57.33|57.03|57.33|57.03|57.29|56.99|6
1731696300000|2024-11-15 18:45:00|57.33|57.03|57.39|57.09|57.39|57.09|57.3|57|11
1731696310000|2024-11-15 18:45:10|57.38|57.08|57.29|56.99|57.38|57.08|57.28|56.98|13
1731696320000|2024-11-15 18:45:20|57.3|57|57.34|57.04|57.36|57.06|57.29|56.99|16
1731696330000|2024-11-15 18:45:30|57.36|57.06|57.43|57.13|57.43|57.13|57.35|57.05|9
1731696340000|2024-11-15 18:45:40|57.45|57.15|57.39|57.09|57.46|57.16|57.37|57.07|11
1731696350000|2024-11-15 18:45:50|57.38|57.08|57.37|57.07|57.38|57.08|57.36|57.06|3
1731696360000|2024-11-15 18:46:00|57.36|57.06|57.3|57|57.37|57.07|57.3|57|9
1731696370000|2024-11-15 18:46:10|57.29|56.99|57.28|56.98|57.3|57|57.27|56.97|6
1731696380000|2024-11-15 18:46:20|57.29|56.99|57.25|56.95|57.29|56.99|57.25|56.95|7
1731696390000|2024-11-15 18:46:30|57.26|56.96|57.31|57.01|57.32|57.02|57.26|56.96|15
1731696400000|2024-11-15 18:46:40|57.3|57|57.29|56.99|57.31|57.01|57.27|56.97|10
1731696410000|2024-11-15 18:46:50|57.28|56.98|57.26|56.96|57.29|56.99|57.25|56.95|11
1731696420000|2024-11-15 18:47:00|57.25|56.95|57.27|56.97|57.29|56.99|57.25|56.95|13
1731696430000|2024-11-15 18:47:10|57.28|56.98|57.27|56.97|57.29|56.99|57.26|56.96|8
1731696440000|2024-11-15 18:47:20|57.28|56.98|57.25|56.95|57.28|56.98|57.25|56.95|8
1731696450000|2024-11-15 18:47:30|57.26|56.96|57.18|56.88|57.26|56.96|57.18|56.88|15
1731696460000|2024-11-15 18:47:40|57.19|56.89|57.22|56.92|57.24|56.94|57.18|56.88|15
1731696470000|2024-11-15 18:47:50|57.23|56.93|57.17|56.87|57.24|56.94|57.16|56.86|8
1731696480000|2024-11-15 18:48:00|57.16|56.86|57.13|56.83|57.17|56.87|57.13|56.83|10
1731696490000|2024-11-15 18:48:10|57.14|56.84|57.14|56.84|57.15|56.85|57.14|56.84|3
1731696500000|2024-11-15 18:48:20|57.13|56.83|57.08|56.78|57.13|56.83|57.08|56.78|4
1731696510000|2024-11-15 18:48:30|57.07|56.77|57.07|56.77|57.08|56.78|57.04|56.74|8
1731696520000|2024-11-15 18:48:40|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|7
1731696530000|2024-11-15 18:48:50|57.06|56.76|57.07|56.77|57.13|56.83|57.06|56.76|14
1731696540000|2024-11-15 18:49:00|57.08|56.78|57.09|56.79|57.09|56.79|57.07|56.77|8
1731696550000|2024-11-15 18:49:10|57.08|56.78|57.05|56.75|57.08|56.78|57.02|56.72|11
1731696560000|2024-11-15 18:49:20|57.06|56.76|57.04|56.74|57.07|56.77|57.03|56.73|11
1731696570000|2024-11-15 18:49:30|57.05|56.75|57|56.7|57.05|56.75|56.99|56.69|7
1731696580000|2024-11-15 18:49:40|56.98|56.68|56.98|56.68|56.99|56.69|56.96|56.66|7
1731696590000|2024-11-15 18:49:50|56.97|56.67|56.96|56.66|56.98|56.68|56.96|56.66|6
1731696600000|2024-11-15 18:50:00|56.97|56.67|56.92|56.62|56.97|56.67|56.88|56.58|14
1731696610000|2024-11-15 18:50:10|56.91|56.61|56.96|56.66|56.96|56.66|56.91|56.61|8
1731696620000|2024-11-15 18:50:20|56.97|56.67|56.98|56.68|57.08|56.78|56.97|56.67|13
1731696630000|2024-11-15 18:50:30|56.99|56.69|57.04|56.74|57.05|56.75|56.98|56.68|13
1731696640000|2024-11-15 18:50:40|57.05|56.75|57.07|56.77|57.09|56.79|57.05|56.75|10
1731696650000|2024-11-15 18:50:50|57.08|56.78|57.05|56.75|57.08|56.78|57.05|56.75|7
1731696660000|2024-11-15 18:51:00|57.04|56.74|57|56.7|57.04|56.74|57|56.7|17
1731696670000|2024-11-15 18:51:10|57.01|56.71|57.03|56.73|57.03|56.73|57|56.7|7
1731696680000|2024-11-15 18:51:20|57.04|56.74|56.99|56.69|57.04|56.74|56.99|56.69|7
1731696690000|2024-11-15 18:51:30|57|56.7|56.98|56.68|57|56.7|56.96|56.66|13
1731696700000|2024-11-15 18:51:40|56.99|56.69|56.97|56.67|56.99|56.69|56.96|56.66|7
1731696710000|2024-11-15 18:51:50|56.96|56.66|56.96|56.66|56.96|56.66|56.96|56.66|1
1731696720000|2024-11-15 18:52:00|56.97|56.67|56.92|56.62|56.98|56.68|56.92|56.62|8
1731696730000|2024-11-15 18:52:10|56.94|56.64|56.95|56.65|56.98|56.68|56.94|56.64|8
1731696740000|2024-11-15 18:52:20|56.96|56.66|56.92|56.62|56.96|56.66|56.91|56.61|6
1731696750000|2024-11-15 18:52:30|56.94|56.64|56.9|56.6|56.95|56.65|56.9|56.6|9
1731696760000|2024-11-15 18:52:40|56.88|56.58|56.88|56.58|56.89|56.59|56.86|56.56|12
1731696770000|2024-11-15 18:52:50|56.89|56.59|56.89|56.59|56.9|56.6|56.89|56.59|3
1731696780000|2024-11-15 18:53:00|56.88|56.58|56.87|56.57|56.88|56.58|56.86|56.56|8
1731696790000|2024-11-15 18:53:10|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|10
1731696800000|2024-11-15 18:53:20|56.86|56.56|56.85|56.55|56.86|56.56|56.85|56.55|4
1731696810000|2024-11-15 18:53:30|56.86|56.56|56.88|56.58|56.88|56.58|56.85|56.55|5
1731696820000|2024-11-15 18:53:40|56.87|56.57|56.89|56.59|56.89|56.59|56.86|56.56|11
1731696830000|2024-11-15 18:53:50|56.9|56.6|56.9|56.6|56.9|56.6|56.88|56.58|9
1731696840000|2024-11-15 18:54:00|56.91|56.61|56.87|56.57|56.91|56.61|56.87|56.57|5
1731696850000|2024-11-15 18:54:10|56.86|56.56|56.87|56.57|56.88|56.58|56.85|56.55|5
1731696860000|2024-11-15 18:54:20|56.88|56.58|56.89|56.59|56.9|56.6|56.88|56.58|4
1731696870000|2024-11-15 18:54:30|56.88|56.58|56.86|56.56|56.88|56.58|56.86|56.56|5
1731696880000|2024-11-15 18:54:40|56.87|56.57|56.88|56.58|56.88|56.58|56.87|56.57|2
1731696890000|2024-11-15 18:54:50|56.89|56.59|56.97|56.67|56.97|56.67|56.89|56.59|6
1731696900000|2024-11-15 18:55:00|56.99|56.69|56.99|56.69|56.99|56.69|56.98|56.68|3
1731696910000|2024-11-15 18:55:10|56.98|56.68|56.95|56.65|56.99|56.69|56.94|56.64|15
1731696920000|2024-11-15 18:55:20|56.94|56.64|56.9|56.6|56.97|56.67|56.9|56.6|10
1731696930000|2024-11-15 18:55:30|56.91|56.61|56.95|56.65|56.95|56.65|56.9|56.6|6
1731696940000|2024-11-15 18:55:40|56.96|56.66|56.94|56.64|56.97|56.67|56.9|56.6|14
1731696950000|2024-11-15 18:55:50|56.95|56.65|56.98|56.68|56.98|56.68|56.95|56.65|4
1731696960000|2024-11-15 18:56:00|56.97|56.67|57.05|56.75|57.05|56.75|56.97|56.67|11
1731696970000|2024-11-15 18:56:10|57.06|56.76|57.07|56.77|57.07|56.77|57.06|56.76|12
1731696980000|2024-11-15 18:56:20|57.08|56.78|57.06|56.76|57.09|56.79|57.06|56.76|9
1731696990000|2024-11-15 18:56:30|57.07|56.77|57.05|56.75|57.07|56.77|57.05|56.75|3
1731697000000|2024-11-15 18:56:40|57.04|56.74|57.04|56.74|57.05|56.75|57.04|56.74|3
1731697010000|2024-11-15 18:56:50|57.01|56.71|57.01|56.71|57.03|56.73|57|56.7|9
1731697020000|2024-11-15 18:57:00|57|56.7|56.99|56.69|57.01|56.71|56.99|56.69|4
1731697030000|2024-11-15 18:57:10|56.97|56.67|57.05|56.75|57.05|56.75|56.97|56.67|9
1731697040000|2024-11-15 18:57:20|57.06|56.76|57.05|56.75|57.06|56.76|57.05|56.75|2
1731697060000|2024-11-15 18:57:40|57.06|56.76|57.05|56.75|57.07|56.77|57.05|56.75|6
1731697070000|2024-11-15 18:57:50|57.06|56.76|57.11|56.81|57.16|56.86|57.06|56.76|10
1731697080000|2024-11-15 18:58:00|57.12|56.82|57.1|56.8|57.14|56.84|57.1|56.8|8
1731697090000|2024-11-15 18:58:10|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|5
1731697100000|2024-11-15 18:58:20|57.12|56.82|57.1|56.8|57.12|56.82|57.09|56.79|7
1731697110000|2024-11-15 18:58:30|57.09|56.79|57.1|56.8|57.1|56.8|57.09|56.79|2
1731697120000|2024-11-15 18:58:40|57.11|56.81|57.13|56.83|57.13|56.83|57.1|56.8|5
1731697130000|2024-11-15 18:58:50|57.12|56.82|57.11|56.81|57.12|56.82|57.11|56.81|4
1731697140000|2024-11-15 18:59:00|57.1|56.8|57.11|56.81|57.11|56.81|57.08|56.78|5
1731697150000|2024-11-15 18:59:10|57.12|56.82|57.09|56.79|57.12|56.82|57.07|56.77|7
1731697170000|2024-11-15 18:59:30|57.1|56.8|57.12|56.82|57.13|56.83|57.1|56.8|7
1731697180000|2024-11-15 18:59:40|57.13|56.83|57.13|56.83|57.14|56.84|57.13|56.83|3
1731697190000|2024-11-15 18:59:50|57.14|56.84|57.1|56.8|57.14|56.84|57.1|56.8|5
1731697200000|2024-11-15 19:00:00|57.11|56.81|57.12|56.82|57.13|56.83|57.1|56.8|8
1731697210000|2024-11-15 19:00:10|57.11|56.81|57.09|56.79|57.13|56.83|57.09|56.79|9
1731697220000|2024-11-15 19:00:20|57.1|56.8|57.15|56.85|57.16|56.86|57.1|56.8|7
1731697230000|2024-11-15 19:00:30|57.14|56.84|57.1|56.8|57.14|56.84|57.1|56.8|7
1731697240000|2024-11-15 19:00:40|57.09|56.79|57.08|56.78|57.09|56.79|57.08|56.78|2
1731697260000|2024-11-15 19:01:00|57.09|56.79|57.1|56.8|57.11|56.81|57.08|56.78|8
1731697270000|2024-11-15 19:01:10|57.09|56.79|57.17|56.87|57.17|56.87|57.09|56.79|8
1731697280000|2024-11-15 19:01:20|57.16|56.86|57.18|56.88|57.18|56.88|57.11|56.81|9
1731697290000|2024-11-15 19:01:30|57.17|56.87|57.2|56.9|57.2|56.9|57.17|56.87|12
1731697300000|2024-11-15 19:01:40|57.19|56.89|57.24|56.94|57.24|56.94|57.19|56.89|8
1731697310000|2024-11-15 19:01:50|57.25|56.95|57.29|56.99|57.29|56.99|57.24|56.94|14
1731697320000|2024-11-15 19:02:00|57.28|56.98|57.26|56.96|57.29|56.99|57.26|56.96|5
1731697330000|2024-11-15 19:02:10|57.27|56.97|57.28|56.98|57.29|56.99|57.27|56.97|6
1731697340000|2024-11-15 19:02:20|57.29|56.99|57.29|56.99|57.3|57|57.29|56.99|3
1731697350000|2024-11-15 19:02:30|57.28|56.98|57.26|56.96|57.28|56.98|57.26|56.96|3
1731697360000|2024-11-15 19:02:40|57.24|56.94|57.2|56.9|57.25|56.95|57.19|56.89|6
1731697370000|2024-11-15 19:02:50|57.21|56.91|57.2|56.9|57.21|56.91|57.2|56.9|2
1731697380000|2024-11-15 19:03:00|57.19|56.89|57.15|56.85|57.2|56.9|57.15|56.85|9
1731697390000|2024-11-15 19:03:10|57.12|56.82|57.07|56.77|57.13|56.83|57.07|56.77|16
1731697400000|2024-11-15 19:03:20|57.03|56.73|57.07|56.77|57.07|56.77|57.02|56.72|7
1731697410000|2024-11-15 19:03:30|57.08|56.78|57.09|56.79|57.1|56.8|57.08|56.78|4
1731697420000|2024-11-15 19:03:40|57.1|56.8|57.16|56.86|57.17|56.87|57.1|56.8|9
1731697430000|2024-11-15 19:03:50|57.15|56.85|57.14|56.84|57.16|56.86|57.11|56.81|7
1731697440000|2024-11-15 19:04:00|57.15|56.85|57.15|56.85|57.16|56.86|57.14|56.84|5
1731697450000|2024-11-15 19:04:10|57.16|56.86|57.16|56.86|57.17|56.87|57.14|56.84|7
1731697460000|2024-11-15 19:04:20|57.18|56.88|57.24|56.94|57.24|56.94|57.18|56.88|8
1731697470000|2024-11-15 19:04:30|57.23|56.93|57.18|56.88|57.23|56.93|57.18|56.88|9
1731697480000|2024-11-15 19:04:40|57.19|56.89|57.19|56.89|57.19|56.89|57.18|56.88|3
1731697490000|2024-11-15 19:04:50|57.18|56.88|57.14|56.84|57.18|56.88|57.14|56.84|8
1731697500000|2024-11-15 19:05:00|57.15|56.85|57.1|56.8|57.17|56.87|57.09|56.79|9
1731697510000|2024-11-15 19:05:10|57.11|56.81|57.17|56.87|57.19|56.89|57.11|56.81|11
1731697520000|2024-11-15 19:05:20|57.19|56.89|57.18|56.88|57.21|56.91|57.17|56.87|7
1731697530000|2024-11-15 19:05:30|57.19|56.89|57.23|56.93|57.23|56.93|57.19|56.89|9
1731697540000|2024-11-15 19:05:40|57.22|56.92|57.19|56.89|57.22|56.92|57.19|56.89|6
1731697550000|2024-11-15 19:05:50|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1731697560000|2024-11-15 19:06:00|57.18|56.88|57.2|56.9|57.2|56.9|57.18|56.88|3
1731697570000|2024-11-15 19:06:10|57.19|56.89|57.18|56.88|57.2|56.9|57.18|56.88|4
1731697580000|2024-11-15 19:06:20|57.17|56.87|57.19|56.89|57.2|56.9|57.17|56.87|7
1731697590000|2024-11-15 19:06:30|57.2|56.9|57.2|56.9|57.2|56.9|57.2|56.9|1
1731697610000|2024-11-15 19:06:50|57.19|56.89|57.17|56.87|57.19|56.89|57.17|56.87|5
1731697620000|2024-11-15 19:07:00|57.16|56.86|57.17|56.87|57.19|56.89|57.15|56.85|9
1731697630000|2024-11-15 19:07:10|57.16|56.86|57.17|56.87|57.2|56.9|57.16|56.86|8
1731697640000|2024-11-15 19:07:20|57.16|56.86|57.18|56.88|57.18|56.88|57.15|56.85|7
1731697660000|2024-11-15 19:07:40|57.19|56.89|57.19|56.89|57.2|56.9|57.19|56.89|3
1731697670000|2024-11-15 19:07:50|57.2|56.9|57.28|56.98|57.29|56.99|57.2|56.9|8
1731697680000|2024-11-15 19:08:00|57.29|56.99|57.35|57.05|57.35|57.05|57.29|56.99|6
1731697690000|2024-11-15 19:08:10|57.31|57.01|57.31|57.01|57.32|57.02|57.3|57|8
1731697700000|2024-11-15 19:08:20|57.32|57.02|57.38|57.08|57.38|57.08|57.32|57.02|7
1731697710000|2024-11-15 19:08:30|57.37|57.07|57.41|57.11|57.41|57.11|57.37|57.07|4
1731697720000|2024-11-15 19:08:40|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1731697730000|2024-11-15 19:08:50|57.42|57.12|57.44|57.14|57.46|57.16|57.42|57.12|7
1731697740000|2024-11-15 19:09:00|57.43|57.13|57.44|57.14|57.44|57.14|57.39|57.09|9
1731697750000|2024-11-15 19:09:10|57.45|57.15|57.44|57.14|57.46|57.16|57.44|57.14|4
1731697760000|2024-11-15 19:09:20|57.43|57.13|57.41|57.11|57.43|57.13|57.39|57.09|8
1731697770000|2024-11-15 19:09:30|57.4|57.1|57.36|57.06|57.4|57.1|57.36|57.06|6
1731697780000|2024-11-15 19:09:40|57.37|57.07|57.37|57.07|57.38|57.08|57.36|57.06|7
1731697790000|2024-11-15 19:09:50|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731697800000|2024-11-15 19:10:00|57.37|57.07|57.36|57.06|57.37|57.07|57.35|57.05|4
1731697810000|2024-11-15 19:10:10|57.34|57.04|57.35|57.05|57.36|57.06|57.28|56.98|12
1731697820000|2024-11-15 19:10:20|57.36|57.06|57.38|57.08|57.39|57.09|57.36|57.06|7
1731697830000|2024-11-15 19:10:30|57.37|57.07|57.37|57.07|57.37|57.07|57.36|57.06|3
1731697840000|2024-11-15 19:10:40|57.38|57.08|57.36|57.06|57.38|57.08|57.36|57.06|3
1731697850000|2024-11-15 19:10:50|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731697860000|2024-11-15 19:11:00|57.35|57.05|57.34|57.04|57.35|57.05|57.3|57|10
1731697870000|2024-11-15 19:11:10|57.35|57.05|57.37|57.07|57.38|57.08|57.34|57.04|9
1731697880000|2024-11-15 19:11:20|57.36|57.06|57.33|57.03|57.36|57.06|57.33|57.03|3
1731697890000|2024-11-15 19:11:30|57.34|57.04|57.35|57.05|57.35|57.05|57.29|56.99|16
1731697900000|2024-11-15 19:11:40|57.34|57.04|57.3|57|57.35|57.05|57.29|56.99|8
1731697910000|2024-11-15 19:11:50|57.31|57.01|57.31|57.01|57.31|57.01|57.31|57.01|1
1731697920000|2024-11-15 19:12:00|57.3|57|57.29|56.99|57.3|57|57.29|56.99|2
1731697930000|2024-11-15 19:12:10|57.28|56.98|57.29|56.99|57.29|56.99|57.27|56.97|6
1731697940000|2024-11-15 19:12:20|57.3|57|57.34|57.04|57.34|57.04|57.3|57|7
1731697950000|2024-11-15 19:12:30|57.35|57.05|57.36|57.06|57.38|57.08|57.34|57.04|6
1731697970000|2024-11-15 19:12:50|57.37|57.07|57.41|57.11|57.47|57.17|57.37|57.07|13
1731697980000|2024-11-15 19:13:00|57.42|57.12|57.39|57.09|57.42|57.12|57.39|57.09|6
1731697990000|2024-11-15 19:13:10|57.4|57.1|57.39|57.09|57.41|57.11|57.39|57.09|6
1731698000000|2024-11-15 19:13:20|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|2
1731698010000|2024-11-15 19:13:30|57.36|57.06|57.34|57.04|57.36|57.06|57.34|57.04|2
1731698020000|2024-11-15 19:13:40|57.31|57.01|57.34|57.04|57.36|57.06|57.31|57.01|9
1731698030000|2024-11-15 19:13:50|57.35|57.05|57.37|57.07|57.38|57.08|57.35|57.05|9
1731698040000|2024-11-15 19:14:00|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731698050000|2024-11-15 19:14:10|57.4|57.1|57.4|57.1|57.41|57.11|57.4|57.1|3
1731698060000|2024-11-15 19:14:20|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|5
1731698070000|2024-11-15 19:14:30|57.4|57.1|57.4|57.1|57.4|57.1|57.39|57.09|5
1731698080000|2024-11-15 19:14:40|57.39|57.09|57.42|57.12|57.42|57.12|57.39|57.09|4
1731698090000|2024-11-15 19:14:50|57.43|57.13|57.44|57.14|57.44|57.14|57.43|57.13|2
1731698100000|2024-11-15 19:15:00|57.42|57.12|57.41|57.11|57.43|57.13|57.41|57.11|12
1731698110000|2024-11-15 19:15:10|57.42|57.12|57.46|57.16|57.46|57.16|57.41|57.11|7
1731698120000|2024-11-15 19:15:20|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|3
1731698130000|2024-11-15 19:15:30|57.43|57.13|57.44|57.14|57.44|57.14|57.42|57.12|14
1731698140000|2024-11-15 19:15:40|57.43|57.13|57.42|57.12|57.43|57.13|57.42|57.12|4
1731698150000|2024-11-15 19:15:50|57.43|57.13|57.45|57.15|57.45|57.15|57.42|57.12|5
1731698160000|2024-11-15 19:16:00|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1731698170000|2024-11-15 19:16:10|57.41|57.11|57.35|57.05|57.41|57.11|57.35|57.05|4
1731698180000|2024-11-15 19:16:20|57.36|57.06|57.36|57.06|57.36|57.06|57.35|57.05|3
1731698190000|2024-11-15 19:16:30|57.37|57.07|57.39|57.09|57.39|57.09|57.37|57.07|5
1731698200000|2024-11-15 19:16:40|57.4|57.1|57.37|57.07|57.4|57.1|57.37|57.07|4
1731698210000|2024-11-15 19:16:50|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1731698220000|2024-11-15 19:17:00|57.33|57.03|57.3|57|57.33|57.03|57.3|57|8
1731698230000|2024-11-15 19:17:10|57.31|57.01|57.36|57.06|57.36|57.06|57.29|56.99|9
1731698240000|2024-11-15 19:17:20|57.37|57.07|57.36|57.06|57.39|57.09|57.36|57.06|5
1731698250000|2024-11-15 19:17:30|57.37|57.07|57.37|57.07|57.37|57.07|57.37|57.07|1
1731698260000|2024-11-15 19:17:40|57.38|57.08|57.43|57.13|57.43|57.13|57.38|57.08|6
1731698270000|2024-11-15 19:17:50|57.41|57.11|57.39|57.09|57.41|57.11|57.38|57.08|4
1731698280000|2024-11-15 19:18:00|57.4|57.1|57.4|57.1|57.42|57.12|57.4|57.1|6
1731698290000|2024-11-15 19:18:10|57.39|57.09|57.37|57.07|57.39|57.09|57.37|57.07|3
1731698300000|2024-11-15 19:18:20|57.38|57.08|57.33|57.03|57.38|57.08|57.33|57.03|6
1731698310000|2024-11-15 19:18:30|57.34|57.04|57.34|57.04|57.34|57.04|57.34|57.04|1
1731698320000|2024-11-15 19:18:40|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731698330000|2024-11-15 19:18:50|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|2
1731698340000|2024-11-15 19:19:00|57.39|57.09|57.4|57.1|57.4|57.1|57.37|57.07|5
1731698350000|2024-11-15 19:19:10|57.39|57.09|57.39|57.09|57.39|57.09|57.38|57.08|3
1731698360000|2024-11-15 19:19:20|57.4|57.1|57.43|57.13|57.43|57.13|57.39|57.09|7
1731698370000|2024-11-15 19:19:30|57.42|57.12|57.42|57.12|57.42|57.12|57.42|57.12|1
1731698380000|2024-11-15 19:19:40|57.4|57.1|57.39|57.09|57.42|57.12|57.37|57.07|8
1731698390000|2024-11-15 19:19:50|57.38|57.08|57.4|57.1|57.4|57.1|57.38|57.08|5
1731698400000|2024-11-15 19:20:00|57.39|57.09|57.43|57.13|57.44|57.14|57.39|57.09|11
1731698410000|2024-11-15 19:20:10|57.42|57.12|57.42|57.12|57.43|57.13|57.41|57.11|5
1731698420000|2024-11-15 19:20:20|57.43|57.13|57.43|57.13|57.43|57.13|57.42|57.12|3
1731698430000|2024-11-15 19:20:30|57.44|57.14|57.44|57.14|57.44|57.14|57.44|57.14|1
1731698440000|2024-11-15 19:20:40|57.42|57.12|57.41|57.11|57.42|57.12|57.41|57.11|2
1731698450000|2024-11-15 19:20:50|57.42|57.12|57.39|57.09|57.44|57.14|57.39|57.09|6
1731698460000|2024-11-15 19:21:00|57.4|57.1|57.42|57.12|57.42|57.12|57.4|57.1|3
1731698470000|2024-11-15 19:21:10|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731698480000|2024-11-15 19:21:20|57.38|57.08|57.37|57.07|57.38|57.08|57.37|57.07|4
1731698490000|2024-11-15 19:21:30|57.38|57.08|57.39|57.09|57.39|57.09|57.38|57.08|2
1731698500000|2024-11-15 19:21:40|57.4|57.1|57.41|57.11|57.42|57.12|57.39|57.09|5
1731698510000|2024-11-15 19:21:50|57.42|57.12|57.5|57.2|57.5|57.2|57.42|57.12|6
1731698520000|2024-11-15 19:22:00|57.51|57.21|57.51|57.21|57.52|57.22|57.5|57.2|5
1731698530000|2024-11-15 19:22:10|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731698540000|2024-11-15 19:22:20|57.5|57.2|57.5|57.2|57.5|57.2|57.48|57.18|5
1731698550000|2024-11-15 19:22:30|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|4
1731698560000|2024-11-15 19:22:40|57.51|57.21|57.49|57.19|57.51|57.21|57.49|57.19|2
1731698570000|2024-11-15 19:22:50|57.5|57.2|57.51|57.21|57.51|57.21|57.5|57.2|2
1731698580000|2024-11-15 19:23:00|57.52|57.22|57.52|57.22|57.53|57.23|57.51|57.21|5
1731698590000|2024-11-15 19:23:10|57.54|57.24|57.63|57.33|57.63|57.33|57.54|57.24|10
1731698600000|2024-11-15 19:23:20|57.65|57.35|57.66|57.36|57.66|57.36|57.64|57.34|4
1731698610000|2024-11-15 19:23:30|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1731698620000|2024-11-15 19:23:40|57.67|57.37|57.65|57.35|57.67|57.37|57.65|57.35|3
1731698630000|2024-11-15 19:23:50|57.64|57.34|57.68|57.38|57.68|57.38|57.64|57.34|4
1731698640000|2024-11-15 19:24:00|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|6
1731698650000|2024-11-15 19:24:10|57.65|57.35|57.65|57.35|57.65|57.35|57.64|57.34|3
1731698660000|2024-11-15 19:24:20|57.63|57.33|57.63|57.33|57.63|57.33|57.63|57.33|1
1731698670000|2024-11-15 19:24:30|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731698680000|2024-11-15 19:24:40|57.64|57.34|57.63|57.33|57.64|57.34|57.63|57.33|2
1731698710000|2024-11-15 19:25:10|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731698720000|2024-11-15 19:25:20|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731698730000|2024-11-15 19:25:30|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|4
1731698740000|2024-11-15 19:25:40|57.66|57.36|57.65|57.35|57.67|57.37|57.65|57.35|4
1731698750000|2024-11-15 19:25:50|57.64|57.34|57.64|57.34|57.64|57.34|57.64|57.34|1
1731698760000|2024-11-15 19:26:00|57.65|57.35|57.64|57.34|57.66|57.36|57.64|57.34|6
1731698770000|2024-11-15 19:26:10|57.65|57.35|57.71|57.41|57.72|57.42|57.65|57.35|10
1731698780000|2024-11-15 19:26:20|57.72|57.42|57.66|57.36|57.73|57.43|57.65|57.35|9
1731698790000|2024-11-15 19:26:30|57.65|57.35|57.66|57.36|57.67|57.37|57.65|57.35|4
1731698800000|2024-11-15 19:26:40|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|8
1731698810000|2024-11-15 19:26:50|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|5
1731698820000|2024-11-15 19:27:00|57.66|57.36|57.66|57.36|57.66|57.36|57.64|57.34|5
1731698830000|2024-11-15 19:27:10|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|7
1731698840000|2024-11-15 19:27:20|57.68|57.38|57.68|57.38|57.72|57.42|57.68|57.38|7
1731698850000|2024-11-15 19:27:30|57.69|57.39|57.69|57.39|57.7|57.4|57.68|57.38|9
1731698860000|2024-11-15 19:27:40|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|3
1731698870000|2024-11-15 19:27:50|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1731698880000|2024-11-15 19:28:00|57.72|57.42|57.7|57.4|57.73|57.43|57.7|57.4|4
1731698890000|2024-11-15 19:28:10|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|9
1731698900000|2024-11-15 19:28:20|57.7|57.4|57.68|57.38|57.71|57.41|57.68|57.38|4
1731698920000|2024-11-15 19:28:40|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731698930000|2024-11-15 19:28:50|57.66|57.36|57.67|57.37|57.67|57.37|57.66|57.36|2
1731698940000|2024-11-15 19:29:00|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|4
1731698950000|2024-11-15 19:29:10|57.66|57.36|57.68|57.38|57.69|57.39|57.66|57.36|7
1731698960000|2024-11-15 19:29:20|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1731698970000|2024-11-15 19:29:30|57.66|57.36|57.66|57.36|57.67|57.37|57.65|57.35|4
1731698980000|2024-11-15 19:29:40|57.65|57.35|57.66|57.36|57.66|57.36|57.65|57.35|2
1731699000000|2024-11-15 19:30:00|57.66|57.36|57.69|57.39|57.7|57.4|57.66|57.36|11
1731699010000|2024-11-15 19:30:10|57.7|57.4|57.68|57.38|57.72|57.42|57.68|57.38|7
1731699020000|2024-11-15 19:30:20|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|3
1731699030000|2024-11-15 19:30:30|57.7|57.4|57.71|57.41|57.72|57.42|57.7|57.4|6
1731699040000|2024-11-15 19:30:40|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731699050000|2024-11-15 19:30:50|57.69|57.39|57.66|57.36|57.69|57.39|57.66|57.36|5
1731699060000|2024-11-15 19:31:00|57.67|57.37|57.66|57.36|57.67|57.37|57.66|57.36|4
1731699070000|2024-11-15 19:31:10|57.67|57.37|57.58|57.28|57.67|57.37|57.58|57.28|6
1731699080000|2024-11-15 19:31:20|57.59|57.29|57.62|57.32|57.62|57.32|57.57|57.27|11
1731699090000|2024-11-15 19:31:30|57.63|57.33|57.6|57.3|57.63|57.33|57.6|57.3|5
1731699100000|2024-11-15 19:31:40|57.59|57.29|57.56|57.26|57.59|57.29|57.54|57.24|10
1731699110000|2024-11-15 19:31:50|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731699120000|2024-11-15 19:32:00|57.55|57.25|57.56|57.26|57.56|57.26|57.52|57.22|9
1731699130000|2024-11-15 19:32:10|57.55|57.25|57.54|57.24|57.55|57.25|57.54|57.24|2
1731699140000|2024-11-15 19:32:20|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|4
1731699150000|2024-11-15 19:32:30|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731699160000|2024-11-15 19:32:40|57.55|57.25|57.54|57.24|57.55|57.25|57.5|57.2|9
1731699170000|2024-11-15 19:32:50|57.52|57.22|57.51|57.21|57.52|57.22|57.51|57.21|2
1731699180000|2024-11-15 19:33:00|57.49|57.19|57.46|57.16|57.49|57.19|57.45|57.15|8
1731699190000|2024-11-15 19:33:10|57.47|57.17|57.45|57.15|57.47|57.17|57.45|57.15|5
1731699200000|2024-11-15 19:33:20|57.4|57.1|57.39|57.09|57.42|57.12|57.38|57.08|8
1731699210000|2024-11-15 19:33:30|57.38|57.08|57.45|57.15|57.45|57.15|57.38|57.08|12
1731699220000|2024-11-15 19:33:40|57.46|57.16|57.45|57.15|57.46|57.16|57.45|57.15|4
1731699230000|2024-11-15 19:33:50|57.46|57.16|57.48|57.18|57.48|57.18|57.46|57.16|3
1731699240000|2024-11-15 19:34:00|57.47|57.17|57.46|57.16|57.47|57.17|57.46|57.16|4
1731699250000|2024-11-15 19:34:10|57.45|57.15|57.45|57.15|57.46|57.16|57.44|57.14|7
1731699260000|2024-11-15 19:34:20|57.46|57.16|57.47|57.17|57.47|57.17|57.45|57.15|4
1731699270000|2024-11-15 19:34:30|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|7
1731699280000|2024-11-15 19:34:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|5
1731699290000|2024-11-15 19:34:50|57.48|57.18|57.5|57.2|57.52|57.22|57.48|57.18|11
1731699300000|2024-11-15 19:35:00|57.49|57.19|57.46|57.16|57.49|57.19|57.46|57.16|8
1731699310000|2024-11-15 19:35:10|57.45|57.15|57.45|57.15|57.46|57.16|57.45|57.15|5
1731699320000|2024-11-15 19:35:20|57.4|57.1|57.45|57.15|57.45|57.15|57.4|57.1|4
1731699330000|2024-11-15 19:35:30|57.47|57.17|57.48|57.18|57.48|57.18|57.47|57.17|4
1731699350000|2024-11-15 19:35:50|57.47|57.17|57.48|57.18|57.48|57.18|57.46|57.16|8
1731699360000|2024-11-15 19:36:00|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1731699370000|2024-11-15 19:36:10|57.46|57.16|57.45|57.15|57.46|57.16|57.43|57.13|6
1731699380000|2024-11-15 19:36:20|57.46|57.16|57.46|57.16|57.46|57.16|57.45|57.15|5
1731699390000|2024-11-15 19:36:30|57.45|57.15|57.46|57.16|57.46|57.16|57.45|57.15|2
1731699400000|2024-11-15 19:36:40|57.47|57.17|57.47|57.17|57.48|57.18|57.47|57.17|3
1731699410000|2024-11-15 19:36:50|57.48|57.18|57.48|57.18|57.48|57.18|57.47|57.17|5
1731699420000|2024-11-15 19:37:00|57.49|57.19|57.52|57.22|57.52|57.22|57.49|57.19|7
1731699430000|2024-11-15 19:37:10|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1731699440000|2024-11-15 19:37:20|57.56|57.26|57.57|57.27|57.57|57.27|57.56|57.26|2
1731699450000|2024-11-15 19:37:30|57.56|57.26|57.46|57.16|57.57|57.27|57.45|57.15|14
1731699460000|2024-11-15 19:37:40|57.47|57.17|57.47|57.17|57.47|57.17|57.46|57.16|3
1731699470000|2024-11-15 19:37:50|57.46|57.16|57.48|57.18|57.49|57.19|57.46|57.16|7
1731699480000|2024-11-15 19:38:00|57.47|57.17|57.51|57.21|57.51|57.21|57.47|57.17|7
1731699490000|2024-11-15 19:38:10|57.5|57.2|57.48|57.18|57.51|57.21|57.46|57.16|10
1731699500000|2024-11-15 19:38:20|57.46|57.16|57.46|57.16|57.46|57.16|57.42|57.12|7
1731699510000|2024-11-15 19:38:30|57.47|57.17|57.6|57.3|57.6|57.3|57.47|57.17|8
1731699520000|2024-11-15 19:38:40|57.58|57.28|57.57|57.27|57.58|57.28|57.56|57.26|4
1731699530000|2024-11-15 19:38:50|57.56|57.26|57.52|57.22|57.56|57.26|57.51|57.21|12
1731699540000|2024-11-15 19:39:00|57.55|57.25|57.56|57.26|57.56|57.26|57.54|57.24|4
1731699550000|2024-11-15 19:39:10|57.55|57.25|57.48|57.18|57.55|57.25|57.48|57.18|8
1731699560000|2024-11-15 19:39:20|57.49|57.19|57.5|57.2|57.5|57.2|57.49|57.19|2
1731699570000|2024-11-15 19:39:30|57.51|57.21|57.5|57.2|57.51|57.21|57.5|57.2|6
1731699580000|2024-11-15 19:39:40|57.51|57.21|57.52|57.22|57.52|57.22|57.51|57.21|4
1731699590000|2024-11-15 19:39:50|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731699600000|2024-11-15 19:40:00|57.55|57.25|57.55|57.25|57.55|57.25|57.49|57.19|12
1731699610000|2024-11-15 19:40:10|57.54|57.24|57.59|57.29|57.6|57.3|57.54|57.24|11
1731699620000|2024-11-15 19:40:20|57.6|57.3|57.6|57.3|57.6|57.3|57.59|57.29|5
1731699630000|2024-11-15 19:40:30|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1731699640000|2024-11-15 19:40:40|57.58|57.28|57.56|57.26|57.58|57.28|57.55|57.25|5
1731699650000|2024-11-15 19:40:50|57.55|57.25|57.56|57.26|57.56|57.26|57.49|57.19|15
1731699660000|2024-11-15 19:41:00|57.57|57.27|57.57|57.27|57.58|57.28|57.56|57.26|5
1731699670000|2024-11-15 19:41:10|57.56|57.26|57.57|57.27|57.57|57.27|57.55|57.25|4
1731699680000|2024-11-15 19:41:20|57.58|57.28|57.61|57.31|57.61|57.31|57.58|57.28|8
1731699690000|2024-11-15 19:41:30|57.59|57.29|57.6|57.3|57.6|57.3|57.58|57.28|4
1731699700000|2024-11-15 19:41:40|57.59|57.29|57.59|57.29|57.59|57.29|57.59|57.29|1
1731699710000|2024-11-15 19:41:50|57.6|57.3|57.66|57.36|57.66|57.36|57.6|57.3|4
1731699720000|2024-11-15 19:42:00|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731699730000|2024-11-15 19:42:10|57.68|57.38|57.68|57.38|57.68|57.38|57.67|57.37|5
1731699740000|2024-11-15 19:42:20|57.69|57.39|57.71|57.41|57.71|57.41|57.69|57.39|3
1731699750000|2024-11-15 19:42:30|57.7|57.4|57.72|57.42|57.72|57.42|57.7|57.4|5
1731699760000|2024-11-15 19:42:40|57.71|57.41|57.7|57.4|57.71|57.41|57.69|57.39|6
1731699770000|2024-11-15 19:42:50|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|3
1731699790000|2024-11-15 19:43:10|57.7|57.4|57.66|57.36|57.7|57.4|57.66|57.36|4
1731699800000|2024-11-15 19:43:20|57.65|57.35|57.67|57.37|57.67|57.37|57.65|57.35|7
1731699810000|2024-11-15 19:43:30|57.68|57.38|57.69|57.39|57.69|57.39|57.67|57.37|4
1731699820000|2024-11-15 19:43:40|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1731699830000|2024-11-15 19:43:50|57.67|57.37|57.68|57.38|57.69|57.39|57.67|57.37|4
1731699840000|2024-11-15 19:44:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1731699850000|2024-11-15 19:44:10|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1731699860000|2024-11-15 19:44:20|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|3
1731699870000|2024-11-15 19:44:30|57.7|57.4|57.66|57.36|57.7|57.4|57.65|57.35|5
1731699880000|2024-11-15 19:44:40|57.67|57.37|57.67|57.37|57.67|57.37|57.66|57.36|3
1731699890000|2024-11-15 19:44:50|57.66|57.36|57.66|57.36|57.66|57.36|57.66|57.36|1
1731699900000|2024-11-15 19:45:00|57.64|57.34|57.62|57.32|57.64|57.34|57.61|57.31|5
1731699910000|2024-11-15 19:45:10|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|4
1731699920000|2024-11-15 19:45:20|57.63|57.33|57.64|57.34|57.64|57.34|57.63|57.33|2
1731699930000|2024-11-15 19:45:30|57.63|57.33|57.59|57.29|57.63|57.33|57.58|57.28|9
1731699940000|2024-11-15 19:45:40|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731699950000|2024-11-15 19:45:50|57.54|57.24|57.55|57.25|57.55|57.25|57.54|57.24|4
1731699960000|2024-11-15 19:46:00|57.56|57.26|57.56|57.26|57.57|57.27|57.55|57.25|5
1731699970000|2024-11-15 19:46:10|57.57|57.27|57.65|57.35|57.65|57.35|57.57|57.27|9
1731699980000|2024-11-15 19:46:20|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1731699990000|2024-11-15 19:46:30|57.65|57.35|57.72|57.42|57.73|57.43|57.65|57.35|8
1731700000000|2024-11-15 19:46:40|57.73|57.43|57.71|57.41|57.74|57.44|57.7|57.4|11
1731700010000|2024-11-15 19:46:50|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731700020000|2024-11-15 19:47:00|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|4
1731700030000|2024-11-15 19:47:10|57.69|57.39|57.67|57.37|57.69|57.39|57.67|57.37|2
1731700040000|2024-11-15 19:47:20|57.65|57.35|57.67|57.37|57.68|57.38|57.65|57.35|5
1731700050000|2024-11-15 19:47:30|57.68|57.38|57.65|57.35|57.68|57.38|57.65|57.35|3
1731700060000|2024-11-15 19:47:40|57.66|57.36|57.7|57.4|57.7|57.4|57.66|57.36|5
1731700070000|2024-11-15 19:47:50|57.69|57.39|57.69|57.39|57.7|57.4|57.69|57.39|3
1731700080000|2024-11-15 19:48:00|57.67|57.37|57.64|57.34|57.67|57.37|57.64|57.34|3
1731700100000|2024-11-15 19:48:20|57.65|57.35|57.67|57.37|57.68|57.38|57.64|57.34|9
1731700110000|2024-11-15 19:48:30|57.68|57.38|57.69|57.39|57.69|57.39|57.66|57.36|7
1731700120000|2024-11-15 19:48:40|57.7|57.4|57.73|57.43|57.73|57.43|57.69|57.39|6
1731700130000|2024-11-15 19:48:50|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|4
1731700140000|2024-11-15 19:49:00|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|4
1731700150000|2024-11-15 19:49:10|57.76|57.46|57.78|57.48|57.79|57.49|57.75|57.45|7
1731700160000|2024-11-15 19:49:20|57.79|57.49|57.8|57.5|57.82|57.52|57.79|57.49|6
1731700170000|2024-11-15 19:49:30|57.79|57.49|57.8|57.5|57.8|57.5|57.79|57.49|2
1731700180000|2024-11-15 19:49:40|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1731700190000|2024-11-15 19:49:50|57.81|57.51|57.8|57.5|57.81|57.51|57.8|57.5|4
1731700200000|2024-11-15 19:50:00|57.81|57.51|57.82|57.52|57.83|57.53|57.81|57.51|8
1731700210000|2024-11-15 19:50:10|57.83|57.53|57.82|57.52|57.83|57.53|57.82|57.52|2
1731700220000|2024-11-15 19:50:20|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1731700230000|2024-11-15 19:50:30|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731700240000|2024-11-15 19:50:40|57.82|57.52|57.82|57.52|57.82|57.52|57.82|57.52|1
1731700260000|2024-11-15 19:51:00|57.81|57.51|57.82|57.52|57.82|57.52|57.81|57.51|2
1731700270000|2024-11-15 19:51:10|57.81|57.51|57.79|57.49|57.81|57.51|57.79|57.49|3
1731700280000|2024-11-15 19:51:20|57.77|57.47|57.78|57.48|57.79|57.49|57.76|57.46|6
1731700290000|2024-11-15 19:51:30|57.79|57.49|57.79|57.49|57.8|57.5|57.79|57.49|3
1731700300000|2024-11-15 19:51:40|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|2
1731700310000|2024-11-15 19:51:50|57.73|57.43|57.74|57.44|57.74|57.44|57.7|57.4|8
1731700320000|2024-11-15 19:52:00|57.75|57.45|57.75|57.45|57.77|57.47|57.75|57.45|7
1731700330000|2024-11-15 19:52:10|57.76|57.46|57.74|57.44|57.77|57.47|57.74|57.44|5
1731700340000|2024-11-15 19:52:20|57.75|57.45|57.76|57.46|57.76|57.46|57.75|57.45|2
1731700350000|2024-11-15 19:52:30|57.75|57.45|57.75|57.45|57.75|57.45|57.74|57.44|3
1731700360000|2024-11-15 19:52:40|57.76|57.46|57.76|57.46|57.76|57.46|57.76|57.46|1
1731700370000|2024-11-15 19:52:50|57.77|57.47|57.78|57.48|57.78|57.48|57.77|57.47|2
1731700380000|2024-11-15 19:53:00|57.77|57.47|57.77|57.47|57.77|57.47|57.77|57.47|1
1731700390000|2024-11-15 19:53:10|57.76|57.46|57.74|57.44|57.76|57.46|57.74|57.44|4
1731700410000|2024-11-15 19:53:30|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|6
1731700420000|2024-11-15 19:53:40|57.65|57.35|57.65|57.35|57.65|57.35|57.65|57.35|1
1731700430000|2024-11-15 19:53:50|57.66|57.36|57.66|57.36|57.68|57.38|57.66|57.36|5
1731700440000|2024-11-15 19:54:00|57.67|57.37|57.66|57.36|57.68|57.38|57.66|57.36|3
1731700450000|2024-11-15 19:54:10|57.65|57.35|57.63|57.33|57.65|57.35|57.63|57.33|3
1731700460000|2024-11-15 19:54:20|57.62|57.32|57.54|57.24|57.62|57.32|57.54|57.24|5
1731700470000|2024-11-15 19:54:30|57.55|57.25|57.52|57.22|57.56|57.26|57.52|57.22|5
1731700480000|2024-11-15 19:54:40|57.53|57.23|57.52|57.22|57.53|57.23|57.52|57.22|4
1731700490000|2024-11-15 19:54:50|57.51|57.21|57.55|57.25|57.55|57.25|57.51|57.21|5
1731700500000|2024-11-15 19:55:00|57.54|57.24|57.48|57.18|57.55|57.25|57.48|57.18|7
1731700510000|2024-11-15 19:55:10|57.47|57.17|57.47|57.17|57.47|57.17|57.47|57.17|1
1731700520000|2024-11-15 19:55:20|57.45|57.15|57.44|57.14|57.45|57.15|57.44|57.14|2
1731700530000|2024-11-15 19:55:30|57.38|57.08|57.37|57.07|57.41|57.11|57.37|57.07|7
1731700540000|2024-11-15 19:55:40|57.38|57.08|57.35|57.05|57.38|57.08|57.35|57.05|5
1731700550000|2024-11-15 19:55:50|57.34|57.04|57.29|56.99|57.34|57.04|57.29|56.99|4
1731700560000|2024-11-15 19:56:00|57.3|57|57.38|57.08|57.38|57.08|57.3|57|8
1731700570000|2024-11-15 19:56:10|57.37|57.07|57.35|57.05|57.37|57.07|57.35|57.05|3
1731700580000|2024-11-15 19:56:20|57.34|57.04|57.37|57.07|57.37|57.07|57.33|57.03|6
1731700590000|2024-11-15 19:56:30|57.36|57.06|57.35|57.05|57.36|57.06|57.35|57.05|2
1731700600000|2024-11-15 19:56:40|57.36|57.06|57.36|57.06|57.36|57.06|57.36|57.06|1
1731700610000|2024-11-15 19:56:50|57.35|57.05|57.35|57.05|57.35|57.05|57.35|57.05|1
1731700620000|2024-11-15 19:57:00|57.36|57.06|57.38|57.08|57.38|57.08|57.36|57.06|2
1731700630000|2024-11-15 19:57:10|57.39|57.09|57.41|57.11|57.43|57.13|57.39|57.09|9
1731700640000|2024-11-15 19:57:20|57.42|57.12|57.48|57.18|57.48|57.18|57.42|57.12|4
1731700650000|2024-11-15 19:57:30|57.49|57.19|57.51|57.21|57.52|57.22|57.49|57.19|5
1731700660000|2024-11-15 19:57:40|57.5|57.2|57.52|57.22|57.54|57.24|57.49|57.19|10
1731700670000|2024-11-15 19:57:50|57.53|57.23|57.53|57.23|57.53|57.23|57.53|57.23|1
1731700680000|2024-11-15 19:58:00|57.54|57.24|57.55|57.25|57.56|57.26|57.54|57.24|8
1731700690000|2024-11-15 19:58:10|57.54|57.24|57.54|57.24|57.54|57.24|57.54|57.24|1
1731700700000|2024-11-15 19:58:20|57.55|57.25|57.56|57.26|57.56|57.26|57.55|57.25|2
1731700710000|2024-11-15 19:58:30|57.57|57.27|57.58|57.28|57.58|57.28|57.56|57.26|4
1731700720000|2024-11-15 19:58:40|57.57|57.27|57.56|57.26|57.57|57.27|57.56|57.26|2
1731700730000|2024-11-15 19:58:50|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|4
1731700740000|2024-11-15 19:59:00|57.63|57.33|57.63|57.33|57.66|57.36|57.63|57.33|9
1731700750000|2024-11-15 19:59:10|57.61|57.31|57.63|57.33|57.64|57.34|57.61|57.31|10
1731700760000|2024-11-15 19:59:20|57.64|57.34|57.64|57.34|57.64|57.34|57.63|57.33|3
1731700770000|2024-11-15 19:59:30|57.65|57.35|57.65|57.35|57.66|57.36|57.64|57.34|5
1731700780000|2024-11-15 19:59:40|57.66|57.36|57.65|57.35|57.66|57.36|57.65|57.35|2
1731700800000|2024-11-15 20:00:00|57.67|57.37|57.72|57.42|57.72|57.42|57.66|57.36|8
1731700810000|2024-11-15 20:00:10|57.71|57.41|57.69|57.39|57.71|57.41|57.66|57.36|10
1731700820000|2024-11-15 20:00:20|57.7|57.4|57.66|57.36|57.71|57.41|57.66|57.36|7
1731700830000|2024-11-15 20:00:30|57.67|57.37|57.72|57.42|57.72|57.42|57.67|57.37|6
1731700840000|2024-11-15 20:00:40|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1731700850000|2024-11-15 20:00:50|57.71|57.41|57.71|57.41|57.71|57.41|57.7|57.4|5
1731700860000|2024-11-15 20:01:00|57.7|57.4|57.73|57.43|57.73|57.43|57.7|57.4|6
1731700870000|2024-11-15 20:01:10|57.74|57.44|57.71|57.41|57.74|57.44|57.71|57.41|7
1731700880000|2024-11-15 20:01:20|57.72|57.42|57.72|57.42|57.73|57.43|57.71|57.41|5
1731700890000|2024-11-15 20:01:30|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|2
1731700900000|2024-11-15 20:01:40|57.71|57.41|57.69|57.39|57.72|57.42|57.69|57.39|7
1731700910000|2024-11-15 20:01:50|57.68|57.38|57.7|57.4|57.7|57.4|57.68|57.38|7
1731700920000|2024-11-15 20:02:00|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|6
1731700930000|2024-11-15 20:02:10|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|6
1731700940000|2024-11-15 20:02:20|57.69|57.39|57.71|57.41|57.71|57.41|57.68|57.38|7
1731700950000|2024-11-15 20:02:30|57.72|57.42|57.71|57.41|57.72|57.42|57.71|57.41|4
1731700960000|2024-11-15 20:02:40|57.72|57.42|57.76|57.46|57.76|57.46|57.71|57.41|4
1731700970000|2024-11-15 20:02:50|57.77|57.47|57.78|57.48|57.79|57.49|57.77|57.47|4
1731700980000|2024-11-15 20:03:00|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|3
1731700990000|2024-11-15 20:03:10|57.8|57.5|57.79|57.49|57.8|57.5|57.76|57.46|8
1731701000000|2024-11-15 20:03:20|57.8|57.5|57.81|57.51|57.81|57.51|57.79|57.49|8
1731701010000|2024-11-15 20:03:30|57.8|57.5|57.84|57.54|57.86|57.56|57.8|57.5|10
1731701020000|2024-11-15 20:03:40|57.86|57.56|57.9|57.6|57.9|57.6|57.83|57.53|11
1731701030000|2024-11-15 20:03:50|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1731701040000|2024-11-15 20:04:00|57.89|57.59|57.91|57.61|57.91|57.61|57.88|57.58|4
1731701050000|2024-11-15 20:04:10|57.92|57.62|57.9|57.6|57.92|57.62|57.9|57.6|3
1731701060000|2024-11-15 20:04:20|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|8
1731701070000|2024-11-15 20:04:30|57.87|57.57|57.86|57.56|57.87|57.57|57.85|57.55|4
1731701080000|2024-11-15 20:04:40|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|4
1731701090000|2024-11-15 20:04:50|57.85|57.55|57.83|57.53|57.86|57.56|57.79|57.49|10
1731701100000|2024-11-15 20:05:00|57.84|57.54|57.8|57.5|57.87|57.57|57.8|57.5|10
1731701110000|2024-11-15 20:05:10|57.79|57.49|57.85|57.55|57.85|57.55|57.79|57.49|4
1731701120000|2024-11-15 20:05:20|57.84|57.54|57.87|57.57|57.87|57.57|57.84|57.54|4
1731701130000|2024-11-15 20:05:30|57.88|57.58|57.88|57.58|57.9|57.6|57.88|57.58|5
1731701140000|2024-11-15 20:05:40|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|8
1731701150000|2024-11-15 20:05:50|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1731701160000|2024-11-15 20:06:00|57.88|57.58|57.87|57.57|57.89|57.59|57.86|57.56|6
1731701170000|2024-11-15 20:06:10|57.88|57.58|57.89|57.59|57.89|57.59|57.87|57.57|4
1731701180000|2024-11-15 20:06:20|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1731701190000|2024-11-15 20:06:30|57.87|57.57|57.88|57.58|57.88|57.58|57.86|57.56|4
1731701200000|2024-11-15 20:06:40|57.89|57.59|57.91|57.61|57.92|57.62|57.89|57.59|5
1731701210000|2024-11-15 20:06:50|57.9|57.6|57.88|57.58|57.9|57.6|57.88|57.58|5
1731701220000|2024-11-15 20:07:00|57.89|57.59|57.89|57.59|57.91|57.61|57.88|57.58|9
1731701230000|2024-11-15 20:07:10|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|3
1731701240000|2024-11-15 20:07:20|57.89|57.59|57.95|57.65|57.95|57.65|57.89|57.59|8
1731701250000|2024-11-15 20:07:30|57.94|57.64|57.96|57.66|57.96|57.66|57.91|57.61|9
1731701260000|2024-11-15 20:07:40|57.95|57.65|57.97|57.67|57.98|57.68|57.95|57.65|9
1731701270000|2024-11-15 20:07:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1731701280000|2024-11-15 20:08:00|57.99|57.69|58.01|57.71|58.02|57.72|57.98|57.68|11
1731701290000|2024-11-15 20:08:10|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|10
1731701300000|2024-11-15 20:08:20|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1731701310000|2024-11-15 20:08:30|58|57.7|58.02|57.72|58.02|57.72|57.99|57.69|9
1731701320000|2024-11-15 20:08:40|58.01|57.71|58.07|57.77|58.07|57.77|58.01|57.71|10
1731701330000|2024-11-15 20:08:50|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|8
1731701340000|2024-11-15 20:09:00|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1731701350000|2024-11-15 20:09:10|58.1|57.8|58.02|57.72|58.1|57.8|58.02|57.72|6
1731701360000|2024-11-15 20:09:20|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1731701370000|2024-11-15 20:09:30|57.99|57.69|57.99|57.69|57.99|57.69|57.99|57.69|1
1731701380000|2024-11-15 20:09:40|57.98|57.68|57.93|57.63|57.98|57.68|57.92|57.62|5
1731701390000|2024-11-15 20:09:50|57.94|57.64|57.95|57.65|57.99|57.69|57.91|57.61|14
1731701400000|2024-11-15 20:10:00|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|9
1731701410000|2024-11-15 20:10:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|7
1731701420000|2024-11-15 20:10:20|57.97|57.67|58|57.7|58|57.7|57.97|57.67|10
1731701430000|2024-11-15 20:10:30|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|6
1731701440000|2024-11-15 20:10:40|57.98|57.68|58|57.7|58|57.7|57.98|57.68|5
1731701450000|2024-11-15 20:10:50|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|3
1731701460000|2024-11-15 20:11:00|58|57.7|58.01|57.71|58.03|57.73|58|57.7|10
1731701470000|2024-11-15 20:11:10|58.02|57.72|58.03|57.73|58.03|57.73|58.01|57.71|4
1731701480000|2024-11-15 20:11:20|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1731701490000|2024-11-15 20:11:30|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1731701500000|2024-11-15 20:11:40|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|6
1731701510000|2024-11-15 20:11:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1731701520000|2024-11-15 20:12:00|57.99|57.69|58|57.7|58|57.7|57.99|57.69|2
1731701530000|2024-11-15 20:12:10|58.01|57.71|58.1|57.8|58.1|57.8|58.01|57.71|7
1731701540000|2024-11-15 20:12:20|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|4
1731701550000|2024-11-15 20:12:30|58.11|57.81|58.11|57.81|58.11|57.81|58.1|57.8|3
1731701560000|2024-11-15 20:12:40|58.12|57.82|58.09|57.79|58.12|57.82|58.09|57.79|6
1731701570000|2024-11-15 20:12:50|58.1|57.8|58.1|57.8|58.1|57.8|58.09|57.79|3
1731701580000|2024-11-15 20:13:00|58.11|57.81|58.1|57.8|58.11|57.81|58.1|57.8|2
1731701600000|2024-11-15 20:13:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1731701610000|2024-11-15 20:13:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1731701620000|2024-11-15 20:13:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1731701640000|2024-11-15 20:14:00|58.08|57.78|58.09|57.79|58.1|57.8|58.07|57.77|10
1731701650000|2024-11-15 20:14:10|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|7
1731701660000|2024-11-15 20:14:20|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|8
1731701670000|2024-11-15 20:14:30|58.09|57.79|58.09|57.79|58.09|57.79|58.08|57.78|3
1731701680000|2024-11-15 20:14:40|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1731701690000|2024-11-15 20:14:50|58.08|57.78|58.11|57.81|58.12|57.82|58.08|57.78|6
1731701700000|2024-11-15 20:15:00|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1731701710000|2024-11-15 20:15:10|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731701720000|2024-11-15 20:15:20|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1731701730000|2024-11-15 20:15:30|58.08|57.78|58.09|57.79|58.09|57.79|58.08|57.78|2
1731701740000|2024-11-15 20:15:40|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1731701750000|2024-11-15 20:15:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731701760000|2024-11-15 20:16:00|58.05|57.75|58.04|57.74|58.05|57.75|58.04|57.74|2
1731701770000|2024-11-15 20:16:10|58.01|57.71|58.05|57.75|58.05|57.75|57.99|57.69|10
1731701780000|2024-11-15 20:16:20|58.04|57.74|58.05|57.75|58.05|57.75|58.04|57.74|2
1731701790000|2024-11-15 20:16:30|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|7
1731701800000|2024-11-15 20:16:40|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|4
1731701820000|2024-11-15 20:17:00|58.08|57.78|58.06|57.76|58.09|57.79|58.06|57.76|4
1731701830000|2024-11-15 20:17:10|58.05|57.75|58.06|57.76|58.06|57.76|58.05|57.75|2
1731701840000|2024-11-15 20:17:20|58.05|57.75|58.05|57.75|58.05|57.75|58.05|57.75|1
1731701850000|2024-11-15 20:17:30|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|4
1731701860000|2024-11-15 20:17:40|58.02|57.72|58.05|57.75|58.05|57.75|58.01|57.71|6
1731701870000|2024-11-15 20:17:50|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1731701880000|2024-11-15 20:18:00|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|7
1731701890000|2024-11-15 20:18:10|58.02|57.72|58.03|57.73|58.04|57.74|58.02|57.72|6
1731701900000|2024-11-15 20:18:20|58.04|57.74|58.03|57.73|58.04|57.74|58.03|57.73|2
1731701910000|2024-11-15 20:18:30|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|7
1731701920000|2024-11-15 20:18:40|58.05|57.75|58.01|57.71|58.05|57.75|58.01|57.71|3
1731701930000|2024-11-15 20:18:50|58.02|57.72|58.04|57.74|58.04|57.74|58.02|57.72|3
1731701940000|2024-11-15 20:19:00|58.05|57.75|58.09|57.79|58.09|57.79|58.05|57.75|5
1731701960000|2024-11-15 20:19:20|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1731701970000|2024-11-15 20:19:30|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|2
1731701980000|2024-11-15 20:19:40|58.08|57.78|58.18|57.88|58.18|57.88|58.08|57.78|10
1731701990000|2024-11-15 20:19:50|58.19|57.89|58.19|57.89|58.19|57.89|58.18|57.88|3
1731702000000|2024-11-15 20:20:00|58.18|57.88|58.15|57.85|58.18|57.88|58.15|57.85|4
1731702010000|2024-11-15 20:20:10|58.13|57.83|58.09|57.79|58.13|57.83|58.07|57.77|6
1731702020000|2024-11-15 20:20:20|58.07|57.77|58.1|57.8|58.1|57.8|58.06|57.76|11
1731702030000|2024-11-15 20:20:30|58.09|57.79|58.18|57.88|58.21|57.91|58.09|57.79|11
1731702040000|2024-11-15 20:20:40|58.2|57.9|58.2|57.9|58.21|57.91|58.2|57.9|3
1731702050000|2024-11-15 20:20:50|58.19|57.89|58.19|57.89|58.19|57.89|58.17|57.87|5
1731702060000|2024-11-15 20:21:00|58.17|57.87|58.14|57.84|58.17|57.87|58.13|57.83|5
1731702070000|2024-11-15 20:21:10|58.13|57.83|58.17|57.87|58.17|57.87|58.13|57.83|7
1731702080000|2024-11-15 20:21:20|58.16|57.86|58.1|57.8|58.16|57.86|58.1|57.8|8
1731702090000|2024-11-15 20:21:30|58.09|57.79|58.11|57.81|58.12|57.82|58.09|57.79|7
1731702100000|2024-11-15 20:21:40|58.12|57.82|58.12|57.82|58.12|57.82|58.1|57.8|5
1731702110000|2024-11-15 20:21:50|58.13|57.83|58.14|57.84|58.14|57.84|58.13|57.83|2
1731702120000|2024-11-15 20:22:00|58.13|57.83|58.1|57.8|58.13|57.83|58.1|57.8|5
1731702130000|2024-11-15 20:22:10|58.09|57.79|58.08|57.78|58.09|57.79|58.06|57.76|6
1731702140000|2024-11-15 20:22:20|58.07|57.77|58.09|57.79|58.1|57.8|58.07|57.77|6
1731702150000|2024-11-15 20:22:30|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1731702160000|2024-11-15 20:22:40|58.07|57.77|58.05|57.75|58.07|57.77|58.05|57.75|3
1731702170000|2024-11-15 20:22:50|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|5
1731702180000|2024-11-15 20:23:00|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1731702190000|2024-11-15 20:23:10|58.09|57.79|58.09|57.79|58.09|57.79|58.06|57.76|7
1731702200000|2024-11-15 20:23:20|58.13|57.83|58.18|57.88|58.18|57.88|58.13|57.83|6
1731702210000|2024-11-15 20:23:30|58.17|57.87|58.15|57.85|58.17|57.87|58.15|57.85|5
1731702220000|2024-11-15 20:23:40|58.16|57.86|58.13|57.83|58.16|57.86|58.13|57.83|6
1731702230000|2024-11-15 20:23:50|58.14|57.84|58.13|57.83|58.14|57.84|58.13|57.83|2
1731702240000|2024-11-15 20:24:00|58.11|57.81|58.03|57.73|58.11|57.81|58.03|57.73|4
1731702250000|2024-11-15 20:24:10|57.97|57.67|57.95|57.65|57.97|57.67|57.94|57.64|7
1731702260000|2024-11-15 20:24:20|57.94|57.64|57.91|57.61|57.95|57.65|57.91|57.61|7
1731702270000|2024-11-15 20:24:30|57.92|57.62|57.93|57.63|57.94|57.64|57.91|57.61|10
1731702280000|2024-11-15 20:24:40|57.92|57.62|57.91|57.61|57.92|57.62|57.91|57.61|2
1731702290000|2024-11-15 20:24:50|57.9|57.6|57.89|57.59|57.9|57.6|57.87|57.57|6
1731702300000|2024-11-15 20:25:00|57.9|57.6|57.99|57.69|57.99|57.69|57.9|57.6|8
1731702310000|2024-11-15 20:25:10|58|57.7|58.02|57.72|58.03|57.73|58|57.7|5
1731702320000|2024-11-15 20:25:20|58.03|57.73|58.07|57.77|58.07|57.77|58.03|57.73|5
1731702330000|2024-11-15 20:25:30|58.06|57.76|58.04|57.74|58.06|57.76|58|57.7|10
1731702340000|2024-11-15 20:25:40|58.05|57.75|58.06|57.76|58.07|57.77|58.05|57.75|4
1731702350000|2024-11-15 20:25:50|58.07|57.77|58.07|57.77|58.07|57.77|58.06|57.76|5
1731702360000|2024-11-15 20:26:00|58.06|57.76|58|57.7|58.06|57.76|58|57.7|7
1731702370000|2024-11-15 20:26:10|58.01|57.71|58.05|57.75|58.05|57.75|58.01|57.71|7
1731702380000|2024-11-15 20:26:20|58.02|57.72|58|57.7|58.02|57.72|58|57.7|3
1731702390000|2024-11-15 20:26:30|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|7
1731702400000|2024-11-15 20:26:40|58.02|57.72|58.04|57.74|58.05|57.75|58.02|57.72|9
1731702410000|2024-11-15 20:26:50|58.05|57.75|58.07|57.77|58.09|57.79|58.05|57.75|7
1731702420000|2024-11-15 20:27:00|58.08|57.78|58.08|57.78|58.09|57.79|58.06|57.76|7
1731702430000|2024-11-15 20:27:10|58.06|57.76|58.04|57.74|58.06|57.76|58.04|57.74|5
1731702440000|2024-11-15 20:27:20|58.03|57.73|58.06|57.76|58.06|57.76|58.02|57.72|8
1731702450000|2024-11-15 20:27:30|58.05|57.75|58.12|57.82|58.13|57.83|58.05|57.75|10
1731702460000|2024-11-15 20:27:40|58.11|57.81|58.09|57.79|58.11|57.81|58.09|57.79|5
1731702470000|2024-11-15 20:27:50|58.08|57.78|58.08|57.78|58.08|57.78|58.06|57.76|7
1731702480000|2024-11-15 20:28:00|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|4
1731702490000|2024-11-15 20:28:10|58.07|57.77|58.07|57.77|58.08|57.78|58.06|57.76|5
1731702500000|2024-11-15 20:28:20|58.08|57.78|58.08|57.78|58.08|57.78|58.07|57.77|5
1731702510000|2024-11-15 20:28:30|58.09|57.79|58.08|57.78|58.09|57.79|58.07|57.77|6
1731702520000|2024-11-15 20:28:40|58.07|57.77|58.08|57.78|58.08|57.78|58.07|57.77|6
1731702530000|2024-11-15 20:28:50|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|2
1731702540000|2024-11-15 20:29:00|58.07|57.77|58.05|57.75|58.08|57.78|58.05|57.75|5
1731702550000|2024-11-15 20:29:10|58.04|57.74|58.07|57.77|58.08|57.78|58.04|57.74|8
1731702560000|2024-11-15 20:29:20|58.08|57.78|58.08|57.78|58.09|57.79|58.08|57.78|5
1731702570000|2024-11-15 20:29:30|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|4
1731702580000|2024-11-15 20:29:40|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|5
1731702590000|2024-11-15 20:29:50|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1731702600000|2024-11-15 20:30:00|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731702610000|2024-11-15 20:30:10|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1731702620000|2024-11-15 20:30:20|58.08|57.78|58.14|57.84|58.16|57.86|58.08|57.78|6
1731702630000|2024-11-15 20:30:30|58.15|57.85|58.1|57.8|58.15|57.85|58.1|57.8|5
1731702640000|2024-11-15 20:30:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731702650000|2024-11-15 20:30:50|58.1|57.8|58.07|57.77|58.1|57.8|58.07|57.77|4
1731702660000|2024-11-15 20:31:00|58.08|57.78|58.07|57.77|58.08|57.78|58.07|57.77|4
1731702670000|2024-11-15 20:31:10|58.06|57.76|58.05|57.75|58.06|57.76|58.05|57.75|6
1731702680000|2024-11-15 20:31:20|58.06|57.76|58.06|57.76|58.08|57.78|58.06|57.76|10
1731702690000|2024-11-15 20:31:30|58.07|57.77|58.06|57.76|58.08|57.78|58.05|57.75|6
1731702700000|2024-11-15 20:31:40|58.05|57.75|57.98|57.68|58.05|57.75|57.98|57.68|8
1731702710000|2024-11-15 20:31:50|57.99|57.69|57.99|57.69|57.99|57.69|57.98|57.68|3
1731702720000|2024-11-15 20:32:00|57.98|57.68|57.93|57.63|57.98|57.68|57.93|57.63|6
1731702730000|2024-11-15 20:32:10|57.91|57.61|57.86|57.56|57.91|57.61|57.86|57.56|3
1731702740000|2024-11-15 20:32:20|57.85|57.55|57.84|57.54|57.86|57.56|57.84|57.54|6
1731702750000|2024-11-15 20:32:30|57.85|57.55|57.84|57.54|57.85|57.55|57.78|57.48|15
1731702760000|2024-11-15 20:32:40|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|4
1731702770000|2024-11-15 20:32:50|57.85|57.55|57.87|57.57|57.87|57.57|57.83|57.53|7
1731702780000|2024-11-15 20:33:00|57.89|57.59|57.95|57.65|57.96|57.66|57.86|57.56|11
1731702790000|2024-11-15 20:33:10|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|5
1731702800000|2024-11-15 20:33:20|57.98|57.68|57.99|57.69|58|57.7|57.96|57.66|6
1731702810000|2024-11-15 20:33:30|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|4
1731702820000|2024-11-15 20:33:40|57.99|57.69|58.01|57.71|58.01|57.71|57.99|57.69|5
1731702830000|2024-11-15 20:33:50|58|57.7|57.97|57.67|58|57.7|57.96|57.66|4
1731702840000|2024-11-15 20:34:00|57.99|57.69|57.99|57.69|58|57.7|57.99|57.69|3
1731702850000|2024-11-15 20:34:10|57.97|57.67|57.98|57.68|57.98|57.68|57.97|57.67|2
1731702860000|2024-11-15 20:34:20|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|4
1731702870000|2024-11-15 20:34:30|57.93|57.63|57.94|57.64|57.94|57.64|57.93|57.63|2
1731702880000|2024-11-15 20:34:40|57.95|57.65|57.95|57.65|57.95|57.65|57.95|57.65|1
1731702890000|2024-11-15 20:34:50|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1731702900000|2024-11-15 20:35:00|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1731702910000|2024-11-15 20:35:10|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1731702920000|2024-11-15 20:35:20|58|57.7|58|57.7|58|57.7|57.98|57.68|4
1731702930000|2024-11-15 20:35:30|58.01|57.71|58.08|57.78|58.08|57.78|58.01|57.71|6
1731702940000|2024-11-15 20:35:40|58.07|57.77|58.04|57.74|58.07|57.77|58.04|57.74|6
1731702950000|2024-11-15 20:35:50|58.03|57.73|58.01|57.71|58.05|57.75|58|57.7|10
1731702960000|2024-11-15 20:36:00|57.97|57.67|58|57.7|58|57.7|57.97|57.67|3
1731702970000|2024-11-15 20:36:10|58.01|57.71|58.03|57.73|58.04|57.74|58.01|57.71|4
1731702980000|2024-11-15 20:36:20|58.02|57.72|57.99|57.69|58.02|57.72|57.99|57.69|4
1731702990000|2024-11-15 20:36:30|57.98|57.68|57.98|57.68|57.98|57.68|57.95|57.65|6
1731703000000|2024-11-15 20:36:40|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|6
1731703010000|2024-11-15 20:36:50|57.99|57.69|58|57.7|58.01|57.71|57.99|57.69|4
1731703020000|2024-11-15 20:37:00|58.02|57.72|58.03|57.73|58.03|57.73|58.02|57.72|2
1731703030000|2024-11-15 20:37:10|58.02|57.72|58.07|57.77|58.07|57.77|58.02|57.72|6
1731703050000|2024-11-15 20:37:30|58.05|57.75|58.03|57.73|58.05|57.75|58.03|57.73|3
1731703060000|2024-11-15 20:37:40|58.04|57.74|58.04|57.74|58.05|57.75|58.03|57.73|4
1731703070000|2024-11-15 20:37:50|58.03|57.73|58|57.7|58.03|57.73|58|57.7|3
1731703080000|2024-11-15 20:38:00|57.99|57.69|57.98|57.68|57.99|57.69|57.97|57.67|5
1731703090000|2024-11-15 20:38:10|57.99|57.69|57.97|57.67|57.99|57.69|57.97|57.67|3
1731703100000|2024-11-15 20:38:20|57.95|57.65|57.98|57.68|57.98|57.68|57.95|57.65|4
1731703110000|2024-11-15 20:38:30|57.97|57.67|57.97|57.67|57.98|57.68|57.96|57.66|5
1731703120000|2024-11-15 20:38:40|57.95|57.65|57.95|57.65|57.96|57.66|57.94|57.64|4
1731703130000|2024-11-15 20:38:50|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|2
1731703140000|2024-11-15 20:39:00|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|6
1731703150000|2024-11-15 20:39:10|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1731703160000|2024-11-15 20:39:20|57.95|57.65|57.94|57.64|57.95|57.65|57.94|57.64|6
1731703170000|2024-11-15 20:39:30|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|2
1731703180000|2024-11-15 20:39:40|57.91|57.61|57.9|57.6|57.91|57.61|57.9|57.6|2
1731703200000|2024-11-15 20:40:00|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|5
1731703210000|2024-11-15 20:40:10|57.87|57.57|57.91|57.61|57.91|57.61|57.87|57.57|5
1731703220000|2024-11-15 20:40:20|57.92|57.62|57.94|57.64|57.94|57.64|57.91|57.61|6
1731703230000|2024-11-15 20:40:30|57.93|57.63|57.9|57.6|57.94|57.64|57.9|57.6|8
1731703240000|2024-11-15 20:40:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1731703250000|2024-11-15 20:40:50|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1731703260000|2024-11-15 20:41:00|57.86|57.56|57.89|57.59|57.9|57.6|57.85|57.55|10
1731703270000|2024-11-15 20:41:10|57.9|57.6|57.89|57.59|57.9|57.6|57.89|57.59|2
1731703280000|2024-11-15 20:41:20|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|5
1731703290000|2024-11-15 20:41:30|57.85|57.55|57.83|57.53|57.86|57.56|57.83|57.53|11
1731703300000|2024-11-15 20:41:40|57.84|57.54|57.86|57.56|57.86|57.56|57.84|57.54|7
1731703310000|2024-11-15 20:41:50|57.87|57.57|57.85|57.55|57.87|57.57|57.85|57.55|9
1731703330000|2024-11-15 20:42:10|57.83|57.53|57.83|57.53|57.83|57.53|57.83|57.53|1
1731703340000|2024-11-15 20:42:20|57.82|57.52|57.77|57.47|57.82|57.52|57.75|57.45|6
1731703350000|2024-11-15 20:42:30|57.76|57.46|57.77|57.47|57.77|57.47|57.76|57.46|4
1731703360000|2024-11-15 20:42:40|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|6
1731703370000|2024-11-15 20:42:50|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731703380000|2024-11-15 20:43:00|57.82|57.52|57.82|57.52|57.83|57.53|57.81|57.51|4
1731703390000|2024-11-15 20:43:10|57.81|57.51|57.84|57.54|57.84|57.54|57.81|57.51|6
1731703420000|2024-11-15 20:43:40|57.82|57.52|57.82|57.52|57.82|57.52|57.81|57.51|3
1731703430000|2024-11-15 20:43:50|57.81|57.51|57.85|57.55|57.86|57.56|57.81|57.51|7
1731703440000|2024-11-15 20:44:00|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|2
1731703450000|2024-11-15 20:44:10|57.86|57.56|57.87|57.57|57.87|57.57|57.86|57.56|4
1731703460000|2024-11-15 20:44:20|57.86|57.56|57.85|57.55|57.86|57.56|57.84|57.54|3
1731703470000|2024-11-15 20:44:30|57.86|57.56|57.88|57.58|57.88|57.58|57.86|57.56|3
1731703480000|2024-11-15 20:44:40|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|5
1731703500000|2024-11-15 20:45:00|57.89|57.59|57.92|57.62|57.92|57.62|57.89|57.59|5
1731703510000|2024-11-15 20:45:10|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|4
1731703520000|2024-11-15 20:45:20|57.91|57.61|57.9|57.6|57.91|57.61|57.88|57.58|8
1731703530000|2024-11-15 20:45:30|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|4
1731703540000|2024-11-15 20:45:40|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|4
1731703550000|2024-11-15 20:45:50|57.87|57.57|57.83|57.53|57.87|57.57|57.83|57.53|4
1731703560000|2024-11-15 20:46:00|57.84|57.54|57.88|57.58|57.89|57.59|57.84|57.54|7
1731703570000|2024-11-15 20:46:10|57.89|57.59|57.9|57.6|57.91|57.61|57.89|57.59|6
1731703580000|2024-11-15 20:46:20|57.91|57.61|57.93|57.63|57.93|57.63|57.91|57.61|3
1731703590000|2024-11-15 20:46:30|57.91|57.61|57.92|57.62|57.92|57.62|57.89|57.59|8
1731703600000|2024-11-15 20:46:40|57.93|57.63|57.92|57.62|57.97|57.67|57.92|57.62|8
1731703610000|2024-11-15 20:46:50|57.91|57.61|57.93|57.63|57.93|57.63|57.9|57.6|7
1731703620000|2024-11-15 20:47:00|57.94|57.64|57.96|57.66|57.96|57.66|57.94|57.64|4
1731703630000|2024-11-15 20:47:10|57.95|57.65|57.92|57.62|57.95|57.65|57.92|57.62|5
1731703650000|2024-11-15 20:47:30|57.91|57.61|57.92|57.62|57.93|57.63|57.91|57.61|4
1731703660000|2024-11-15 20:47:40|57.93|57.63|57.93|57.63|57.93|57.63|57.93|57.63|1
1731703670000|2024-11-15 20:47:50|57.92|57.62|57.92|57.62|57.93|57.63|57.92|57.62|3
1731703680000|2024-11-15 20:48:00|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|10
1731703690000|2024-11-15 20:48:10|57.89|57.59|57.86|57.56|57.89|57.59|57.86|57.56|4
1731703700000|2024-11-15 20:48:20|57.87|57.57|57.89|57.59|57.89|57.59|57.86|57.56|11
1731703710000|2024-11-15 20:48:30|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1731703720000|2024-11-15 20:48:40|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|6
1731703730000|2024-11-15 20:48:50|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1731703740000|2024-11-15 20:49:00|57.91|57.61|57.89|57.59|57.91|57.61|57.89|57.59|3
1731703750000|2024-11-15 20:49:10|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|4
1731703760000|2024-11-15 20:49:20|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|4
1731703770000|2024-11-15 20:49:30|57.91|57.61|57.91|57.61|57.91|57.61|57.89|57.59|5
1731703780000|2024-11-15 20:49:40|57.9|57.6|57.91|57.61|57.92|57.62|57.9|57.6|6
1731703790000|2024-11-15 20:49:50|57.9|57.6|57.91|57.61|57.91|57.61|57.9|57.6|2
1731703800000|2024-11-15 20:50:00|57.92|57.62|57.94|57.64|57.99|57.69|57.92|57.62|12
1731703810000|2024-11-15 20:50:10|57.95|57.65|57.99|57.69|57.99|57.69|57.92|57.62|7
1731703820000|2024-11-15 20:50:20|57.98|57.68|57.97|57.67|57.98|57.68|57.93|57.63|9
1731703830000|2024-11-15 20:50:30|57.95|57.65|57.93|57.63|57.95|57.65|57.93|57.63|5
1731703840000|2024-11-15 20:50:40|57.91|57.61|57.93|57.63|57.94|57.64|57.91|57.61|5
1731703850000|2024-11-15 20:50:50|57.92|57.62|57.92|57.62|57.92|57.62|57.92|57.62|1
1731703860000|2024-11-15 20:51:00|57.93|57.63|57.96|57.66|57.96|57.66|57.93|57.63|7
1731703870000|2024-11-15 20:51:10|57.98|57.68|57.95|57.65|57.98|57.68|57.95|57.65|7
1731703880000|2024-11-15 20:51:20|57.93|57.63|57.93|57.63|57.93|57.63|57.92|57.62|3
1731703910000|2024-11-15 20:51:50|57.94|57.64|57.97|57.67|58|57.7|57.94|57.64|5
1731703920000|2024-11-15 20:52:00|57.98|57.68|58|57.7|58.02|57.72|57.98|57.68|8
1731703930000|2024-11-15 20:52:10|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|4
1731703940000|2024-11-15 20:52:20|57.94|57.64|57.91|57.61|57.94|57.64|57.91|57.61|5
1731703970000|2024-11-15 20:52:50|57.9|57.6|57.91|57.61|57.91|57.61|57.89|57.59|4
1731704040000|2024-11-15 20:54:00|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1731704050000|2024-11-15 20:54:10|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|7
1731704060000|2024-11-15 20:54:20|57.9|57.6|57.9|57.6|57.9|57.6|57.89|57.59|5
1731704070000|2024-11-15 20:54:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731704080000|2024-11-15 20:54:40|57.92|57.62|57.92|57.62|57.92|57.62|57.91|57.61|7
1731704090000|2024-11-15 20:54:50|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731704100000|2024-11-15 20:55:00|57.9|57.6|58.01|57.71|58.01|57.71|57.9|57.6|10
1731704120000|2024-11-15 20:55:20|58|57.7|58.01|57.71|58.01|57.71|58|57.7|2
1731704130000|2024-11-15 20:55:30|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1731704140000|2024-11-15 20:55:40|57.98|57.68|57.97|57.67|57.99|57.69|57.97|57.67|4
1731704150000|2024-11-15 20:55:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1731704160000|2024-11-15 20:56:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1731704170000|2024-11-15 20:56:10|57.95|57.65|57.95|57.65|57.98|57.68|57.93|57.63|7
1731704180000|2024-11-15 20:56:20|57.94|57.64|57.93|57.63|57.95|57.65|57.93|57.63|4
1731704190000|2024-11-15 20:56:30|57.92|57.62|57.89|57.59|57.92|57.62|57.89|57.59|3
1731704220000|2024-11-15 20:57:00|57.88|57.58|57.89|57.59|57.89|57.59|57.88|57.58|2
1731704230000|2024-11-15 20:57:10|57.88|57.58|57.87|57.57|57.88|57.58|57.87|57.57|2
1731704240000|2024-11-15 20:57:20|57.86|57.56|57.87|57.57|57.88|57.58|57.86|57.56|6
1731704250000|2024-11-15 20:57:30|57.88|57.58|57.88|57.58|57.88|57.58|57.88|57.58|1
1731704270000|2024-11-15 20:57:50|57.87|57.57|57.9|57.6|57.9|57.6|57.87|57.57|6
1731704280000|2024-11-15 20:58:00|57.89|57.59|57.88|57.58|57.9|57.6|57.88|57.58|4
1731704290000|2024-11-15 20:58:10|57.89|57.59|57.89|57.59|57.9|57.6|57.89|57.59|3
1731704300000|2024-11-15 20:58:20|57.9|57.6|57.89|57.59|57.9|57.6|57.88|57.58|6
1731704320000|2024-11-15 20:58:40|57.88|57.58|57.87|57.57|57.88|57.58|57.82|57.52|8
1731704330000|2024-11-15 20:58:50|57.85|57.55|57.82|57.52|57.85|57.55|57.8|57.5|11
1731704340000|2024-11-15 20:59:00|57.83|57.53|57.91|57.61|57.91|57.61|57.83|57.53|8
1731704350000|2024-11-15 20:59:10|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|3
1731704360000|2024-11-15 20:59:20|57.91|57.61|57.92|57.62|57.92|57.62|57.91|57.61|2
1731704370000|2024-11-15 20:59:30|57.91|57.61|57.91|57.61|57.91|57.61|57.91|57.61|1
1731704380000|2024-11-15 20:59:40|57.92|57.62|57.95|57.65|57.95|57.65|57.92|57.62|5
1731704390000|2024-11-15 20:59:50|57.97|57.67|57.98|57.68|58.01|57.71|57.97|57.67|12
1731704400000|2024-11-15 21:00:00|57.94|57.64|58|57.7|58.01|57.71|57.94|57.64|6
1731704410000|2024-11-15 21:00:10|57.98|57.68|57.94|57.64|57.98|57.68|57.94|57.64|3
1731704420000|2024-11-15 21:00:20|57.93|57.63|57.92|57.62|57.93|57.63|57.9|57.6|6
1731704430000|2024-11-15 21:00:30|57.91|57.61|57.89|57.59|57.92|57.62|57.89|57.59|5
1731704440000|2024-11-15 21:00:40|57.88|57.58|57.87|57.57|57.88|57.58|57.85|57.55|6
1731704450000|2024-11-15 21:00:50|57.88|57.58|57.9|57.6|57.9|57.6|57.88|57.58|5
1731704460000|2024-11-15 21:01:00|57.89|57.59|57.97|57.67|57.97|57.67|57.89|57.59|13
1731704470000|2024-11-15 21:01:10|57.96|57.66|57.93|57.63|57.97|57.67|57.91|57.61|7
1731704480000|2024-11-15 21:01:20|57.94|57.64|57.97|57.67|57.97|57.67|57.94|57.64|6
1731704490000|2024-11-15 21:01:30|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|4
1731704500000|2024-11-15 21:01:40|57.95|57.65|57.99|57.69|58|57.7|57.95|57.65|7
1731704520000|2024-11-15 21:02:00|58|57.7|57.97|57.67|58|57.7|57.97|57.67|6
1731704530000|2024-11-15 21:02:10|57.96|57.66|57.93|57.63|57.96|57.66|57.93|57.63|4
1731704540000|2024-11-15 21:02:20|57.94|57.64|57.94|57.64|57.95|57.65|57.94|57.64|3
1731704550000|2024-11-15 21:02:30|57.93|57.63|57.95|57.65|57.95|57.65|57.89|57.59|14
1731704560000|2024-11-15 21:02:40|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1731704570000|2024-11-15 21:02:50|57.96|57.66|57.96|57.66|57.97|57.67|57.96|57.66|3
1731704580000|2024-11-15 21:03:00|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|3
1731704590000|2024-11-15 21:03:10|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1731704600000|2024-11-15 21:03:20|57.96|57.66|57.91|57.61|57.96|57.66|57.91|57.61|3
1731704610000|2024-11-15 21:03:30|57.92|57.62|57.89|57.59|57.93|57.63|57.87|57.57|10
1731704620000|2024-11-15 21:03:40|57.88|57.58|57.87|57.57|57.88|57.58|57.86|57.56|8
1731704630000|2024-11-15 21:03:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|7
1731704640000|2024-11-15 21:04:00|57.87|57.57|57.89|57.59|57.9|57.6|57.87|57.57|7
1731704650000|2024-11-15 21:04:10|57.9|57.6|57.9|57.6|57.9|57.6|57.9|57.6|1
1731704660000|2024-11-15 21:04:20|57.92|57.62|57.93|57.63|57.94|57.64|57.92|57.62|4
1731704670000|2024-11-15 21:04:30|57.92|57.62|57.88|57.58|57.92|57.62|57.88|57.58|4
1731704680000|2024-11-15 21:04:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|4
1731704690000|2024-11-15 21:04:50|57.89|57.59|57.91|57.61|57.91|57.61|57.89|57.59|3
1731704700000|2024-11-15 21:05:00|57.9|57.6|57.88|57.58|57.91|57.61|57.88|57.58|7
1731704710000|2024-11-15 21:05:10|57.86|57.56|57.83|57.53|57.87|57.57|57.83|57.53|6
1731704720000|2024-11-15 21:05:20|57.84|57.54|57.85|57.55|57.85|57.55|57.84|57.54|2
1731704730000|2024-11-15 21:05:30|57.86|57.56|57.88|57.58|57.88|57.58|57.85|57.55|7
1731704740000|2024-11-15 21:05:40|57.89|57.59|57.88|57.58|57.89|57.59|57.87|57.57|10
1731704750000|2024-11-15 21:05:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|5
1731704760000|2024-11-15 21:06:00|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1731704770000|2024-11-15 21:06:10|57.84|57.54|57.8|57.5|57.84|57.54|57.8|57.5|6
1731704780000|2024-11-15 21:06:20|57.79|57.49|57.81|57.51|57.81|57.51|57.78|57.48|5
1731704790000|2024-11-15 21:06:30|57.83|57.53|57.86|57.56|57.86|57.56|57.83|57.53|2
1731704800000|2024-11-15 21:06:40|57.87|57.57|57.87|57.57|57.88|57.58|57.87|57.57|3
1731704810000|2024-11-15 21:06:50|57.86|57.56|57.86|57.56|57.87|57.57|57.86|57.56|5
1731704820000|2024-11-15 21:07:00|57.85|57.55|57.85|57.55|57.86|57.56|57.85|57.55|3
1731704830000|2024-11-15 21:07:10|57.87|57.57|57.86|57.56|57.87|57.57|57.86|57.56|2
1731704840000|2024-11-15 21:07:20|57.85|57.55|57.85|57.55|57.85|57.55|57.85|57.55|1
1731704850000|2024-11-15 21:07:30|57.86|57.56|57.86|57.56|57.88|57.58|57.85|57.55|9
1731704860000|2024-11-15 21:07:40|57.85|57.55|57.76|57.46|57.86|57.56|57.76|57.46|6
1731704870000|2024-11-15 21:07:50|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|8
1731704880000|2024-11-15 21:08:00|57.78|57.48|57.77|57.47|57.78|57.48|57.76|57.46|3
1731704890000|2024-11-15 21:08:10|57.78|57.48|57.76|57.46|57.78|57.48|57.76|57.46|3
1731704910000|2024-11-15 21:08:30|57.75|57.45|57.75|57.45|57.75|57.45|57.75|57.45|1
1731704920000|2024-11-15 21:08:40|57.74|57.44|57.74|57.44|57.74|57.44|57.74|57.44|1
1731704930000|2024-11-15 21:08:50|57.73|57.43|57.72|57.42|57.74|57.44|57.72|57.42|4
1731704940000|2024-11-15 21:09:00|57.73|57.43|57.74|57.44|57.74|57.44|57.73|57.43|4
1731704950000|2024-11-15 21:09:10|57.73|57.43|57.73|57.43|57.74|57.44|57.72|57.42|5
1731704960000|2024-11-15 21:09:20|57.74|57.44|57.73|57.43|57.74|57.44|57.73|57.43|2
1731704970000|2024-11-15 21:09:30|57.72|57.42|57.73|57.43|57.73|57.43|57.72|57.42|2
1731704980000|2024-11-15 21:09:40|57.71|57.41|57.73|57.43|57.74|57.44|57.7|57.4|9
1731704990000|2024-11-15 21:09:50|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731705000000|2024-11-15 21:10:00|57.71|57.41|57.67|57.37|57.71|57.41|57.67|57.37|5
1731705010000|2024-11-15 21:10:10|57.68|57.38|57.73|57.43|57.73|57.43|57.68|57.38|5
1731705020000|2024-11-15 21:10:20|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|2
1731705030000|2024-11-15 21:10:30|57.7|57.4|57.7|57.4|57.71|57.41|57.7|57.4|3
1731705040000|2024-11-15 21:10:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731705050000|2024-11-15 21:10:50|57.72|57.42|57.71|57.41|57.73|57.43|57.71|57.41|3
1731705070000|2024-11-15 21:11:10|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1731705080000|2024-11-15 21:11:20|57.7|57.4|57.68|57.38|57.7|57.4|57.68|57.38|3
1731705090000|2024-11-15 21:11:30|57.67|57.37|57.67|57.37|57.67|57.37|57.67|57.37|1
1731705100000|2024-11-15 21:11:40|57.68|57.38|57.7|57.4|57.71|57.41|57.68|57.38|4
1731705110000|2024-11-15 21:11:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731705130000|2024-11-15 21:12:10|57.72|57.42|57.75|57.45|57.75|57.45|57.72|57.42|6
1731705150000|2024-11-15 21:12:30|57.74|57.44|57.75|57.45|57.75|57.45|57.73|57.43|5
1731705160000|2024-11-15 21:12:40|57.74|57.44|57.77|57.47|57.77|57.47|57.74|57.44|5
1731705170000|2024-11-15 21:12:50|57.78|57.48|57.78|57.48|57.78|57.48|57.78|57.48|1
1731705180000|2024-11-15 21:13:00|57.77|57.47|57.74|57.44|57.77|57.47|57.74|57.44|4
1731705190000|2024-11-15 21:13:10|57.75|57.45|57.71|57.41|57.75|57.45|57.7|57.4|5
1731705200000|2024-11-15 21:13:20|57.7|57.4|57.69|57.39|57.7|57.4|57.69|57.39|2
1731705210000|2024-11-15 21:13:30|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731705220000|2024-11-15 21:13:40|57.69|57.39|57.7|57.4|57.7|57.4|57.68|57.38|4
1731705230000|2024-11-15 21:13:50|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731705260000|2024-11-15 21:14:20|57.7|57.4|57.7|57.4|57.7|57.4|57.7|57.4|1
1731705270000|2024-11-15 21:14:30|57.69|57.39|57.68|57.38|57.69|57.39|57.68|57.38|2
1731705280000|2024-11-15 21:14:40|57.69|57.39|57.7|57.4|57.71|57.41|57.69|57.39|4
1731705290000|2024-11-15 21:14:50|57.69|57.39|57.7|57.4|57.7|57.4|57.69|57.39|2
1731705300000|2024-11-15 21:15:00|57.73|57.43|57.73|57.43|57.73|57.43|57.72|57.42|3
1731705310000|2024-11-15 21:15:10|57.72|57.42|57.72|57.42|57.72|57.42|57.72|57.42|1
1731705320000|2024-11-15 21:15:20|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1731705330000|2024-11-15 21:15:30|57.73|57.43|57.72|57.42|57.73|57.43|57.71|57.41|4
1731705340000|2024-11-15 21:15:40|57.71|57.41|57.71|57.41|57.71|57.41|57.71|57.41|1
1731705350000|2024-11-15 21:15:50|57.72|57.42|57.7|57.4|57.72|57.42|57.69|57.39|5
1731705360000|2024-11-15 21:16:00|57.71|57.41|57.7|57.4|57.71|57.41|57.7|57.4|2
1731705370000|2024-11-15 21:16:10|57.71|57.41|57.72|57.42|57.72|57.42|57.71|57.41|4
1731705380000|2024-11-15 21:16:20|57.73|57.43|57.73|57.43|57.73|57.43|57.73|57.43|1
1731705390000|2024-11-15 21:16:30|57.72|57.42|57.82|57.52|57.82|57.52|57.72|57.42|5
1731705400000|2024-11-15 21:16:40|57.81|57.51|57.81|57.51|57.81|57.51|57.81|57.51|1
1731705410000|2024-11-15 21:16:50|57.82|57.52|57.83|57.53|57.83|57.53|57.81|57.51|4
1731705420000|2024-11-15 21:17:00|57.82|57.52|57.76|57.46|57.82|57.52|57.73|57.43|9
1731705430000|2024-11-15 21:17:10|57.77|57.47|57.79|57.49|57.8|57.5|57.77|57.47|5
1731705440000|2024-11-15 21:17:20|57.78|57.48|57.79|57.49|57.79|57.49|57.78|57.48|4
1731705450000|2024-11-15 21:17:30|57.8|57.5|57.82|57.52|57.82|57.52|57.8|57.5|5
1731705460000|2024-11-15 21:17:40|57.83|57.53|57.89|57.59|57.89|57.59|57.82|57.52|6
1731705470000|2024-11-15 21:17:50|57.88|57.58|57.88|57.58|57.88|57.58|57.87|57.57|3
1731705480000|2024-11-15 21:18:00|57.9|57.6|57.92|57.62|57.92|57.62|57.9|57.6|3
1731705490000|2024-11-15 21:18:10|57.91|57.61|57.9|57.6|57.91|57.61|57.89|57.59|4
1731705500000|2024-11-15 21:18:20|57.89|57.59|57.88|57.58|57.89|57.59|57.87|57.57|6
1731705520000|2024-11-15 21:18:40|57.89|57.59|57.88|57.58|57.89|57.59|57.88|57.58|2
1731705540000|2024-11-15 21:19:00|57.89|57.59|57.86|57.56|57.9|57.6|57.86|57.56|5
1731705550000|2024-11-15 21:19:10|57.85|57.55|57.83|57.53|57.85|57.55|57.82|57.52|8
1731705560000|2024-11-15 21:19:20|57.84|57.54|57.88|57.58|57.88|57.58|57.84|57.54|3
1731705570000|2024-11-15 21:19:30|57.87|57.57|57.88|57.58|57.88|57.58|57.87|57.57|4
1731705580000|2024-11-15 21:19:40|57.87|57.57|57.87|57.57|57.87|57.57|57.87|57.57|1
1731705590000|2024-11-15 21:19:50|57.88|57.58|57.88|57.58|57.89|57.59|57.88|57.58|3
1731705600000|2024-11-15 21:20:00|57.89|57.59|57.97|57.67|57.99|57.69|57.89|57.59|7
1731705610000|2024-11-15 21:20:10|57.98|57.68|58.03|57.73|58.03|57.73|57.97|57.67|5
1731705620000|2024-11-15 21:20:20|58.02|57.72|58.02|57.72|58.02|57.72|58.01|57.71|3
1731705630000|2024-11-15 21:20:30|58.03|57.73|58.08|57.78|58.1|57.8|58.03|57.73|8
1731705640000|2024-11-15 21:20:40|58.09|57.79|58.07|57.77|58.09|57.79|58.07|57.77|3
1731705650000|2024-11-15 21:20:50|58.06|57.76|58.06|57.76|58.06|57.76|58.06|57.76|1
1731705660000|2024-11-15 21:21:00|58.03|57.73|58.03|57.73|58.03|57.73|58.02|57.72|7
1731705670000|2024-11-15 21:21:10|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1731705700000|2024-11-15 21:21:40|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1731705710000|2024-11-15 21:21:50|58|57.7|57.99|57.69|58|57.7|57.98|57.68|4
1731705720000|2024-11-15 21:22:00|58|57.7|57.97|57.67|58|57.7|57.97|57.67|4
1731705730000|2024-11-15 21:22:10|57.98|57.68|57.98|57.68|57.99|57.69|57.97|57.67|5
1731705740000|2024-11-15 21:22:20|57.99|57.69|57.99|57.69|58|57.7|57.98|57.68|5
1731705770000|2024-11-15 21:22:50|58|57.7|58.11|57.81|58.12|57.82|58|57.7|7
1731705780000|2024-11-15 21:23:00|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|4
1731705790000|2024-11-15 21:23:10|58.1|57.8|58.09|57.79|58.11|57.81|58.08|57.78|10
1731705800000|2024-11-15 21:23:20|58.08|57.78|58.08|57.78|58.08|57.78|58.08|57.78|1
1731705810000|2024-11-15 21:23:30|58.07|57.77|58.01|57.71|58.07|57.77|58|57.7|5
1731705820000|2024-11-15 21:23:40|58.02|57.72|58.02|57.72|58.02|57.72|58.02|57.72|1
1731705830000|2024-11-15 21:23:50|58.01|57.71|58.01|57.71|58.02|57.72|58.01|57.71|3
1731705840000|2024-11-15 21:24:00|58|57.7|58.02|57.72|58.03|57.73|58|57.7|5
1731705850000|2024-11-15 21:24:10|58.01|57.71|58.03|57.73|58.03|57.73|58.01|57.71|7
1731705860000|2024-11-15 21:24:20|58.02|57.72|58.01|57.71|58.02|57.72|58.01|57.71|2
1731705870000|2024-11-15 21:24:30|58|57.7|58|57.7|58|57.7|58|57.7|1
1731705880000|2024-11-15 21:24:40|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1731705890000|2024-11-15 21:24:50|58.01|57.71|58.02|57.72|58.02|57.72|58.01|57.71|2
1731705900000|2024-11-15 21:25:00|58.01|57.71|58.08|57.78|58.09|57.79|58.01|57.71|10
1731705910000|2024-11-15 21:25:10|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|10
1731705920000|2024-11-15 21:25:20|58.09|57.79|58.09|57.79|58.1|57.8|58.09|57.79|3
1731705930000|2024-11-15 21:25:30|58.08|57.78|58.1|57.8|58.1|57.8|58.08|57.78|5
1731705940000|2024-11-15 21:25:40|58.09|57.79|58.09|57.79|58.09|57.79|58.09|57.79|1
1731705950000|2024-11-15 21:25:50|58.1|57.8|58.09|57.79|58.1|57.8|58.09|57.79|2
1731705960000|2024-11-15 21:26:00|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|7
1731705970000|2024-11-15 21:26:10|58.07|57.77|58.08|57.78|58.09|57.79|58.07|57.77|6
1731706000000|2024-11-15 21:26:40|58.07|57.77|58.07|57.77|58.07|57.77|58.07|57.77|1
1731706010000|2024-11-15 21:26:50|58.08|57.78|58.06|57.76|58.08|57.78|58.06|57.76|3
1731706020000|2024-11-15 21:27:00|58.05|57.75|58.07|57.77|58.07|57.77|58.05|57.75|5
1731706030000|2024-11-15 21:27:10|58.06|57.76|58.04|57.74|58.07|57.77|58.04|57.74|4
1731706040000|2024-11-15 21:27:20|58.03|57.73|58.02|57.72|58.03|57.73|58.02|57.72|2
1731706060000|2024-11-15 21:27:40|58.01|57.71|57.97|57.67|58.01|57.71|57.97|57.67|5
1731706070000|2024-11-15 21:27:50|57.96|57.66|57.99|57.69|57.99|57.69|57.96|57.66|4
1731706080000|2024-11-15 21:28:00|58|57.7|58.02|57.72|58.02|57.72|58|57.7|3
1731706100000|2024-11-15 21:28:20|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1731706120000|2024-11-15 21:28:40|58|57.7|57.99|57.69|58|57.7|57.99|57.69|2
1731706130000|2024-11-15 21:28:50|58.01|57.71|58|57.7|58.01|57.71|58|57.7|2
1731706140000|2024-11-15 21:29:00|58.01|57.71|58.01|57.71|58.01|57.71|58.01|57.71|1
1731706160000|2024-11-15 21:29:20|58|57.7|57.99|57.69|58.01|57.71|57.99|57.69|8
1731706170000|2024-11-15 21:29:30|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1731706180000|2024-11-15 21:29:40|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|4
1731706190000|2024-11-15 21:29:50|58|57.7|58|57.7|58.01|57.71|58|57.7|3
1731706200000|2024-11-15 21:30:00|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1731706210000|2024-11-15 21:30:10|57.96|57.66|58.04|57.74|58.05|57.75|57.96|57.66|8
1731706220000|2024-11-15 21:30:20|58.05|57.75|58|57.7|58.05|57.75|58|57.7|6
1731706230000|2024-11-15 21:30:30|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|2
1731706240000|2024-11-15 21:30:40|57.97|57.67|57.98|57.68|57.98|57.68|57.96|57.66|6
1731706250000|2024-11-15 21:30:50|57.97|57.67|57.96|57.66|57.97|57.67|57.95|57.65|8
1731706260000|2024-11-15 21:31:00|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|2
1731706270000|2024-11-15 21:31:10|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|5
1731706280000|2024-11-15 21:31:20|57.98|57.68|58.05|57.75|58.05|57.75|57.98|57.68|9
1731706290000|2024-11-15 21:31:30|58.04|57.74|58.01|57.71|58.04|57.74|58.01|57.71|5
1731706300000|2024-11-15 21:31:40|58|57.7|57.98|57.68|58|57.7|57.97|57.67|9
1731706310000|2024-11-15 21:31:50|57.97|57.67|57.98|57.68|57.99|57.69|57.97|57.67|6
1731706320000|2024-11-15 21:32:00|57.97|57.67|57.97|57.67|57.98|57.68|57.97|57.67|7
1731706330000|2024-11-15 21:32:10|57.98|57.68|57.98|57.68|57.99|57.69|57.98|57.68|3
1731706340000|2024-11-15 21:32:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|8
1731706350000|2024-11-15 21:32:30|57.97|57.67|57.96|57.66|57.97|57.67|57.96|57.66|2
1731706360000|2024-11-15 21:32:40|57.97|57.67|57.99|57.69|57.99|57.69|57.97|57.67|3
1731706370000|2024-11-15 21:32:50|57.98|57.68|57.99|57.69|58|57.7|57.97|57.67|10
1731706380000|2024-11-15 21:33:00|58|57.7|57.98|57.68|58|57.7|57.98|57.68|3
1731706390000|2024-11-15 21:33:10|57.97|57.67|57.96|57.66|57.98|57.68|57.96|57.66|6
1731706400000|2024-11-15 21:33:20|57.95|57.65|57.96|57.66|57.96|57.66|57.95|57.65|6
1731706410000|2024-11-15 21:33:30|57.95|57.65|57.96|57.66|57.96|57.66|57.92|57.62|7
1731706420000|2024-11-15 21:33:40|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|5
1731706430000|2024-11-15 21:33:50|57.98|57.68|57.97|57.67|57.98|57.68|57.97|57.67|6
1731706440000|2024-11-15 21:34:00|57.98|57.68|57.96|57.66|57.98|57.68|57.96|57.66|3
1731706450000|2024-11-15 21:34:10|57.95|57.65|57.95|57.65|57.95|57.65|57.94|57.64|3
1731706460000|2024-11-15 21:34:20|57.96|57.66|57.97|57.67|57.98|57.68|57.96|57.66|7
1731706470000|2024-11-15 21:34:30|57.96|57.66|57.95|57.65|57.96|57.66|57.95|57.65|2
1731706480000|2024-11-15 21:34:40|57.94|57.64|57.97|57.67|57.97|57.67|57.92|57.62|8
1731706490000|2024-11-15 21:34:50|57.96|57.66|57.97|57.67|57.97|57.67|57.96|57.66|2
1731706500000|2024-11-15 21:35:00|57.98|57.68|57.99|57.69|57.99|57.69|57.97|57.67|10
1731706510000|2024-11-15 21:35:10|58|57.7|57.98|57.68|58|57.7|57.98|57.68|5
1731706520000|2024-11-15 21:35:20|57.97|57.67|57.95|57.65|57.98|57.68|57.95|57.65|5
1731706530000|2024-11-15 21:35:30|57.96|57.66|57.96|57.66|57.97|57.67|57.95|57.65|5
1731706540000|2024-11-15 21:35:40|57.95|57.65|57.97|57.67|57.97|57.67|57.95|57.65|9
1731706560000|2024-11-15 21:36:00|57.95|57.65|58.01|57.71|58.04|57.74|57.95|57.65|17
1731706570000|2024-11-15 21:36:10|58|57.7|58|57.7|58.01|57.71|57.99|57.69|7
1731706580000|2024-11-15 21:36:20|57.99|57.69|57.98|57.68|57.99|57.69|57.98|57.68|4
1731706590000|2024-11-15 21:36:30|57.99|57.69|58|57.7|58|57.7|57.98|57.68|10
1731706600000|2024-11-15 21:36:40|58.01|57.71|58|57.7|58.01|57.71|58|57.7|4
1731706610000|2024-11-15 21:36:50|58.01|57.71|58.05|57.75|58.06|57.76|58.01|57.71|6
1731706620000|2024-11-15 21:37:00|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|5
1731706640000|2024-11-15 21:37:20|58.06|57.76|58.02|57.72|58.06|57.76|58.02|57.72|7
1731706650000|2024-11-15 21:37:30|58.03|57.73|58.08|57.78|58.09|57.79|58.02|57.72|10
1731706660000|2024-11-15 21:37:40|58.09|57.79|58.08|57.78|58.09|57.79|58.08|57.78|6
1731706670000|2024-11-15 21:37:50|58.07|57.77|58.06|57.76|58.08|57.78|58.05|57.75|6
1731706680000|2024-11-15 21:38:00|58.07|57.77|58.07|57.77|58.08|57.78|58.07|57.77|3
1731706690000|2024-11-15 21:38:10|58.06|57.76|58.05|57.75|58.07|57.77|58.02|57.72|12
1731744000000|2024-11-16 08:00:00|62.76|62.46|62.73|62.43|62.76|62.46|62.73|62.43|10
1731744010000|2024-11-16 08:00:10|62.72|62.42|62.86|62.56|62.86|62.56|62.72|62.42|7
1731744020000|2024-11-16 08:00:20|62.85|62.55|62.85|62.55|62.86|62.56|62.85|62.55|5
1731744030000|2024-11-16 08:00:30|62.86|62.56|62.85|62.55|62.86|62.56|62.85|62.55|6
1731744040000|2024-11-16 08:00:40|62.83|62.53|62.79|62.49|62.83|62.53|62.79|62.49|3
1731744050000|2024-11-16 08:00:50|62.8|62.5|62.88|62.58|62.92|62.62|62.8|62.5|12
1731744060000|2024-11-16 08:01:00|62.89|62.59|62.87|62.57|62.89|62.59|62.83|62.53|11
1731744070000|2024-11-16 08:01:10|62.86|62.56|62.98|62.68|62.98|62.68|62.86|62.56|13
1731744080000|2024-11-16 08:01:20|62.97|62.67|62.97|62.67|62.99|62.69|62.96|62.66|7
1731744090000|2024-11-16 08:01:30|62.96|62.66|62.89|62.59|62.96|62.66|62.89|62.59|6
1731744100000|2024-11-16 08:01:40|62.88|62.58|62.82|62.52|62.88|62.58|62.81|62.51|14
1731744110000|2024-11-16 08:01:50|62.81|62.51|62.74|62.44|62.81|62.51|62.74|62.44|9
1731744120000|2024-11-16 08:02:00|62.73|62.43|62.72|62.42|62.74|62.44|62.71|62.41|12
1731744130000|2024-11-16 08:02:10|62.73|62.43|62.74|62.44|62.74|62.44|62.73|62.43|8
1731744140000|2024-11-16 08:02:20|62.73|62.43|62.77|62.47|62.78|62.48|62.73|62.43|8
1731744150000|2024-11-16 08:02:30|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1731744160000|2024-11-16 08:02:40|62.75|62.45|62.79|62.49|62.79|62.49|62.75|62.45|5
1731744170000|2024-11-16 08:02:50|62.8|62.5|62.85|62.55|62.86|62.56|62.8|62.5|12
1731744180000|2024-11-16 08:03:00|62.84|62.54|62.84|62.54|62.84|62.54|62.83|62.53|3
1731744190000|2024-11-16 08:03:10|62.85|62.55|62.85|62.55|62.86|62.56|62.85|62.55|3
1731744200000|2024-11-16 08:03:20|62.86|62.56|62.87|62.57|62.87|62.57|62.86|62.56|4
1731744210000|2024-11-16 08:03:30|62.88|62.58|62.89|62.59|62.9|62.6|62.87|62.57|6
1731744220000|2024-11-16 08:03:40|62.88|62.58|62.89|62.59|62.89|62.59|62.88|62.58|2
1731744230000|2024-11-16 08:03:50|62.88|62.58|62.87|62.57|62.88|62.58|62.87|62.57|2
1731744240000|2024-11-16 08:04:00|62.86|62.56|62.87|62.57|62.87|62.57|62.86|62.56|2
1731744250000|2024-11-16 08:04:10|62.86|62.56|62.93|62.63|62.93|62.63|62.82|62.52|14
1731744260000|2024-11-16 08:04:20|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|6
1731744270000|2024-11-16 08:04:30|62.92|62.62|62.85|62.55|62.92|62.62|62.83|62.53|13
1731744280000|2024-11-16 08:04:40|62.86|62.56|62.88|62.58|62.88|62.58|62.85|62.55|9
1731744290000|2024-11-16 08:04:50|62.87|62.57|62.86|62.56|62.88|62.58|62.86|62.56|4
1731744300000|2024-11-16 08:05:00|62.85|62.55|62.87|62.57|62.88|62.58|62.85|62.55|9
1731744310000|2024-11-16 08:05:10|62.86|62.56|62.87|62.57|62.87|62.57|62.85|62.55|4
1731744320000|2024-11-16 08:05:20|62.86|62.56|62.84|62.54|62.86|62.56|62.84|62.54|3
1731744330000|2024-11-16 08:05:30|62.85|62.55|62.85|62.55|62.86|62.56|62.84|62.54|7
1731744340000|2024-11-16 08:05:40|62.84|62.54|62.84|62.54|62.85|62.55|62.83|62.53|7
1731744350000|2024-11-16 08:05:50|62.85|62.55|62.9|62.6|62.92|62.62|62.85|62.55|8
1731744360000|2024-11-16 08:06:00|62.88|62.58|62.85|62.55|62.88|62.58|62.85|62.55|8
1731744380000|2024-11-16 08:06:20|62.84|62.54|62.86|62.56|62.86|62.56|62.83|62.53|8
1731744390000|2024-11-16 08:06:30|62.85|62.55|62.84|62.54|62.85|62.55|62.84|62.54|2
1731744400000|2024-11-16 08:06:40|62.83|62.53|62.83|62.53|62.83|62.53|62.82|62.52|3
1731744410000|2024-11-16 08:06:50|62.84|62.54|62.86|62.56|62.87|62.57|62.84|62.54|5
1731744420000|2024-11-16 08:07:00|62.87|62.57|62.88|62.58|62.89|62.59|62.85|62.55|10
1731744430000|2024-11-16 08:07:10|62.89|62.59|62.84|62.54|62.93|62.63|62.84|62.54|14
1731744440000|2024-11-16 08:07:20|62.85|62.55|62.84|62.54|62.86|62.56|62.84|62.54|4
1731744450000|2024-11-16 08:07:30|62.83|62.53|62.81|62.51|62.83|62.53|62.81|62.51|7
1731744460000|2024-11-16 08:07:40|62.8|62.5|62.84|62.54|62.84|62.54|62.78|62.48|6
1731744470000|2024-11-16 08:07:50|62.85|62.55|62.85|62.55|62.85|62.55|62.84|62.54|3
1731744480000|2024-11-16 08:08:00|62.86|62.56|62.82|62.52|62.89|62.59|62.82|62.52|10
1731744490000|2024-11-16 08:08:10|62.83|62.53|62.85|62.55|62.85|62.55|62.83|62.53|5
1731744500000|2024-11-16 08:08:20|62.84|62.54|62.84|62.54|62.84|62.54|62.84|62.54|1
1731744510000|2024-11-16 08:08:30|62.85|62.55|62.86|62.56|62.86|62.56|62.85|62.55|2
1731744520000|2024-11-16 08:08:40|62.85|62.55|62.82|62.52|62.87|62.57|62.81|62.51|10
1731744530000|2024-11-16 08:08:50|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1731744540000|2024-11-16 08:09:00|62.8|62.5|62.85|62.55|62.85|62.55|62.77|62.47|9
1731744550000|2024-11-16 08:09:10|62.88|62.58|62.93|62.63|62.93|62.63|62.88|62.58|8
1731744560000|2024-11-16 08:09:20|62.92|62.62|62.94|62.64|62.96|62.66|62.9|62.6|10
1731744570000|2024-11-16 08:09:30|62.96|62.66|62.92|62.62|62.96|62.66|62.92|62.62|5
1731744580000|2024-11-16 08:09:40|62.91|62.61|62.9|62.6|62.91|62.61|62.89|62.59|6
1731744590000|2024-11-16 08:09:50|62.89|62.59|62.9|62.6|62.91|62.61|62.88|62.58|6
1731744600000|2024-11-16 08:10:00|62.91|62.61|62.87|62.57|62.92|62.62|62.86|62.56|8
1731744610000|2024-11-16 08:10:10|62.88|62.58|62.9|62.6|62.9|62.6|62.86|62.56|9
1731744620000|2024-11-16 08:10:20|62.91|62.61|62.89|62.59|62.91|62.61|62.89|62.59|5
1731744630000|2024-11-16 08:10:30|62.9|62.6|62.88|62.58|62.91|62.61|62.88|62.58|7
1731744640000|2024-11-16 08:10:40|62.87|62.57|62.87|62.57|62.87|62.57|62.86|62.56|5
1731744650000|2024-11-16 08:10:50|62.86|62.56|62.89|62.59|62.91|62.61|62.86|62.56|8
1731744660000|2024-11-16 08:11:00|62.88|62.58|62.89|62.59|62.89|62.59|62.88|62.58|4
1731744670000|2024-11-16 08:11:10|62.9|62.6|62.95|62.65|62.95|62.65|62.9|62.6|5
1731744680000|2024-11-16 08:11:20|62.96|62.66|62.98|62.68|62.98|62.68|62.96|62.66|3
1731744690000|2024-11-16 08:11:30|62.99|62.69|62.98|62.68|62.99|62.69|62.97|62.67|4
1731744700000|2024-11-16 08:11:40|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|3
1731744710000|2024-11-16 08:11:50|62.96|62.66|62.72|62.42|63|62.7|62.72|62.42|8
1731744720000|2024-11-16 08:12:00|62.71|62.41|62.52|62.22|62.71|62.41|62.51|62.21|17
1731744730000|2024-11-16 08:12:10|62.53|62.23|62.51|62.21|62.53|62.23|62.5|62.2|7
1731744740000|2024-11-16 08:12:20|62.5|62.2|62.46|62.16|62.51|62.21|62.46|62.16|8
1731744750000|2024-11-16 08:12:30|62.48|62.18|62.51|62.21|62.52|62.22|62.48|62.18|10
1731744760000|2024-11-16 08:12:40|62.5|62.2|62.52|62.22|62.53|62.23|62.48|62.18|9
1731744770000|2024-11-16 08:12:50|62.53|62.23|62.56|62.26|62.56|62.26|62.53|62.23|6
1731744780000|2024-11-16 08:13:00|62.57|62.27|62.53|62.23|62.57|62.27|62.53|62.23|6
1731744790000|2024-11-16 08:13:10|62.52|62.22|62.53|62.23|62.53|62.23|62.52|62.22|6
1731744800000|2024-11-16 08:13:20|62.52|62.22|62.52|62.22|62.53|62.23|62.52|62.22|3
1731744810000|2024-11-16 08:13:30|62.53|62.23|62.52|62.22|62.53|62.23|62.52|62.22|2
1731744820000|2024-11-16 08:13:40|62.53|62.23|62.51|62.21|62.56|62.26|62.51|62.21|8
1731744830000|2024-11-16 08:13:50|62.52|62.22|62.52|62.22|62.52|62.22|62.51|62.21|3
1731744840000|2024-11-16 08:14:00|62.53|62.23|62.5|62.2|62.53|62.23|62.49|62.19|10
1731744850000|2024-11-16 08:14:10|62.49|62.19|62.51|62.21|62.51|62.21|62.49|62.19|5
1731744860000|2024-11-16 08:14:20|62.48|62.18|62.46|62.16|62.48|62.18|62.46|62.16|3
1731744870000|2024-11-16 08:14:30|62.45|62.15|62.41|62.11|62.45|62.15|62.41|62.11|5
1731744880000|2024-11-16 08:14:40|62.42|62.12|62.42|62.12|62.42|62.12|62.41|62.11|3
1731744890000|2024-11-16 08:14:50|62.43|62.13|62.44|62.14|62.44|62.14|62.43|62.13|2
1731744900000|2024-11-16 08:15:00|62.45|62.15|62.44|62.14|62.45|62.15|62.44|62.14|2
1731744910000|2024-11-16 08:15:10|62.43|62.13|62.4|62.1|62.43|62.13|62.4|62.1|4
1731744920000|2024-11-16 08:15:20|62.41|62.11|62.33|62.03|62.42|62.12|62.32|62.02|10
1731744930000|2024-11-16 08:15:30|62.32|62.02|62.35|62.05|62.35|62.05|62.32|62.02|6
1731744940000|2024-11-16 08:15:40|62.34|62.04|62.36|62.06|62.36|62.06|62.33|62.03|9
1731744950000|2024-11-16 08:15:50|62.37|62.07|62.44|62.14|62.44|62.14|62.37|62.07|13
1731744960000|2024-11-16 08:16:00|62.43|62.13|62.44|62.14|62.45|62.15|62.42|62.12|6
1731744970000|2024-11-16 08:16:10|62.45|62.15|62.43|62.13|62.45|62.15|62.41|62.11|7
1731744980000|2024-11-16 08:16:20|62.44|62.14|62.45|62.15|62.46|62.16|62.44|62.14|4
1731744990000|2024-11-16 08:16:30|62.46|62.16|62.46|62.16|62.46|62.16|62.46|62.16|1
1731745000000|2024-11-16 08:16:40|62.45|62.15|62.42|62.12|62.45|62.15|62.42|62.12|4
1731745010000|2024-11-16 08:16:50|62.43|62.13|62.43|62.13|62.43|62.13|62.43|62.13|1
1731745020000|2024-11-16 08:17:00|62.44|62.14|62.45|62.15|62.45|62.15|62.44|62.14|2
1731745030000|2024-11-16 08:17:10|62.46|62.16|62.47|62.17|62.47|62.17|62.45|62.15|4
1731745040000|2024-11-16 08:17:20|62.49|62.19|62.54|62.24|62.54|62.24|62.49|62.19|5
1731745060000|2024-11-16 08:17:40|62.55|62.25|62.52|62.22|62.55|62.25|62.52|62.22|4
1731745070000|2024-11-16 08:17:50|62.51|62.21|62.54|62.24|62.54|62.24|62.51|62.21|4
1731745080000|2024-11-16 08:18:00|62.53|62.23|62.55|62.25|62.55|62.25|62.5|62.2|13
1731745090000|2024-11-16 08:18:10|62.56|62.26|62.55|62.25|62.56|62.26|62.54|62.24|8
1731745110000|2024-11-16 08:18:30|62.56|62.26|62.55|62.25|62.56|62.26|62.55|62.25|2
1731745120000|2024-11-16 08:18:40|62.54|62.24|62.53|62.23|62.54|62.24|62.53|62.23|2
1731745130000|2024-11-16 08:18:50|62.54|62.24|62.54|62.24|62.54|62.24|62.54|62.24|1
1731745140000|2024-11-16 08:19:00|62.53|62.23|62.54|62.24|62.54|62.24|62.51|62.21|3
1731745150000|2024-11-16 08:19:10|62.55|62.25|62.55|62.25|62.55|62.25|62.55|62.25|1
1731745160000|2024-11-16 08:19:20|62.54|62.24|62.53|62.23|62.54|62.24|62.53|62.23|2
1731745170000|2024-11-16 08:19:30|62.52|62.22|62.51|62.21|62.52|62.22|62.51|62.21|2
1731745180000|2024-11-16 08:19:40|62.52|62.22|62.54|62.24|62.54|62.24|62.52|62.22|4
1731745190000|2024-11-16 08:19:50|62.53|62.23|62.54|62.24|62.54|62.24|62.53|62.23|4
1731745210000|2024-11-16 08:20:10|62.58|62.28|62.59|62.29|62.6|62.3|62.58|62.28|8
1731745220000|2024-11-16 08:20:20|62.6|62.3|62.63|62.33|62.63|62.33|62.6|62.3|5
1731745230000|2024-11-16 08:20:30|62.62|62.32|62.62|62.32|62.62|62.32|62.61|62.31|5
1731745240000|2024-11-16 08:20:40|62.61|62.31|62.59|62.29|62.61|62.31|62.58|62.28|5
1731745250000|2024-11-16 08:20:50|62.61|62.31|62.63|62.33|62.63|62.33|62.61|62.31|2
1731745260000|2024-11-16 08:21:00|62.64|62.34|62.7|62.4|62.7|62.4|62.64|62.34|5
1731745270000|2024-11-16 08:21:10|62.71|62.41|62.7|62.4|62.71|62.41|62.7|62.4|2
1731745280000|2024-11-16 08:21:20|62.68|62.38|62.71|62.41|62.71|62.41|62.68|62.38|3
1731745290000|2024-11-16 08:21:30|62.72|62.42|62.73|62.43|62.73|62.43|62.72|62.42|4
1731745300000|2024-11-16 08:21:40|62.75|62.45|62.8|62.5|62.8|62.5|62.75|62.45|5
1731745310000|2024-11-16 08:21:50|62.81|62.51|62.82|62.52|62.83|62.53|62.81|62.51|11
1731745320000|2024-11-16 08:22:00|62.83|62.53|62.83|62.53|62.85|62.55|62.82|62.52|6
1731745330000|2024-11-16 08:22:10|62.82|62.52|62.84|62.54|62.85|62.55|62.82|62.52|5
1731745350000|2024-11-16 08:22:30|62.85|62.55|62.86|62.56|62.86|62.56|62.85|62.55|2
1731745360000|2024-11-16 08:22:40|62.85|62.55|62.81|62.51|62.85|62.55|62.81|62.51|3
1731745370000|2024-11-16 08:22:50|62.79|62.49|62.73|62.43|62.79|62.49|62.72|62.42|9
1731745390000|2024-11-16 08:23:10|62.74|62.44|62.72|62.42|62.74|62.44|62.72|62.42|5
1731745400000|2024-11-16 08:23:20|62.73|62.43|62.74|62.44|62.75|62.45|62.73|62.43|4
1731745410000|2024-11-16 08:23:30|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1731745420000|2024-11-16 08:23:40|62.75|62.45|62.74|62.44|62.75|62.45|62.74|62.44|2
1731745440000|2024-11-16 08:24:00|62.73|62.43|62.73|62.43|62.74|62.44|62.73|62.43|5
1731745450000|2024-11-16 08:24:10|62.74|62.44|62.74|62.44|62.74|62.44|62.69|62.39|8
1731745470000|2024-11-16 08:24:30|62.73|62.43|62.73|62.43|62.73|62.43|62.73|62.43|1
1731745490000|2024-11-16 08:24:50|62.72|62.42|62.71|62.41|62.72|62.42|62.71|62.41|2
1731745500000|2024-11-16 08:25:00|62.72|62.42|62.74|62.44|62.74|62.44|62.72|62.42|3
1731745520000|2024-11-16 08:25:20|62.73|62.43|62.74|62.44|62.74|62.44|62.72|62.42|7
1731745530000|2024-11-16 08:25:30|62.73|62.43|62.72|62.42|62.73|62.43|62.72|62.42|2
1731745540000|2024-11-16 08:25:40|62.73|62.43|62.74|62.44|62.74|62.44|62.73|62.43|2
1731745550000|2024-11-16 08:25:50|62.73|62.43|62.73|62.43|62.74|62.44|62.73|62.43|3
1731745560000|2024-11-16 08:26:00|62.74|62.44|62.73|62.43|62.74|62.44|62.73|62.43|2
1731745570000|2024-11-16 08:26:10|62.72|62.42|62.73|62.43|62.74|62.44|62.72|62.42|8
1731745580000|2024-11-16 08:26:20|62.74|62.44|62.74|62.44|62.74|62.44|62.73|62.43|3
1731745590000|2024-11-16 08:26:30|62.73|62.43|62.75|62.45|62.75|62.45|62.73|62.43|9
1731745600000|2024-11-16 08:26:40|62.74|62.44|62.86|62.56|62.86|62.56|62.74|62.44|5
1731745610000|2024-11-16 08:26:50|62.88|62.58|62.79|62.49|62.88|62.58|62.79|62.49|10
1731745620000|2024-11-16 08:27:00|62.77|62.47|62.78|62.48|62.78|62.48|62.77|62.47|2
1731745630000|2024-11-16 08:27:10|62.77|62.47|62.75|62.45|62.77|62.47|62.74|62.44|5
1731745640000|2024-11-16 08:27:20|62.72|62.42|62.74|62.44|62.75|62.45|62.72|62.42|6
1731745650000|2024-11-16 08:27:30|62.75|62.45|62.8|62.5|62.81|62.51|62.75|62.45|11
1731745660000|2024-11-16 08:27:40|62.79|62.49|62.79|62.49|62.8|62.5|62.79|62.49|3
1731745670000|2024-11-16 08:27:50|62.78|62.48|62.78|62.48|62.78|62.48|62.77|62.47|5
1731745680000|2024-11-16 08:28:00|62.77|62.47|62.74|62.44|62.78|62.48|62.74|62.44|5
1731745690000|2024-11-16 08:28:10|62.75|62.45|62.67|62.37|62.75|62.45|62.67|62.37|12
1731745700000|2024-11-16 08:28:20|62.68|62.38|62.65|62.35|62.68|62.38|62.65|62.35|5
1731745710000|2024-11-16 08:28:30|62.66|62.36|62.65|62.35|62.66|62.36|62.64|62.34|6
1731745720000|2024-11-16 08:28:40|62.66|62.36|62.67|62.37|62.67|62.37|62.65|62.35|6
1731745730000|2024-11-16 08:28:50|62.68|62.38|62.66|62.36|62.68|62.38|62.66|62.36|3
1731745740000|2024-11-16 08:29:00|62.67|62.37|62.73|62.43|62.74|62.44|62.67|62.37|4
1731745750000|2024-11-16 08:29:10|62.72|62.42|62.69|62.39|62.72|62.42|62.69|62.39|3
1731745760000|2024-11-16 08:29:20|62.7|62.4|62.68|62.38|62.7|62.4|62.68|62.38|4
1731745770000|2024-11-16 08:29:30|62.67|62.37|62.67|62.37|62.68|62.38|62.67|62.37|3
1731745780000|2024-11-16 08:29:40|62.68|62.38|62.71|62.41|62.71|62.41|62.68|62.38|5
1731745790000|2024-11-16 08:29:50|62.7|62.4|62.69|62.39|62.71|62.41|62.68|62.38|5
1731745800000|2024-11-16 08:30:00|62.7|62.4|62.71|62.41|62.71|62.41|62.7|62.4|2
1731745810000|2024-11-16 08:30:10|62.7|62.4|62.69|62.39|62.7|62.4|62.69|62.39|2
1731745820000|2024-11-16 08:30:20|62.7|62.4|62.73|62.43|62.75|62.45|62.7|62.4|5
1731745830000|2024-11-16 08:30:30|62.75|62.45|62.77|62.47|62.77|62.47|62.75|62.45|5
1731745840000|2024-11-16 08:30:40|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1731745850000|2024-11-16 08:30:50|62.77|62.47|62.78|62.48|62.78|62.48|62.77|62.47|4
1731745860000|2024-11-16 08:31:00|62.8|62.5|62.75|62.45|62.81|62.51|62.75|62.45|11
1731745870000|2024-11-16 08:31:10|62.74|62.44|62.74|62.44|62.74|62.44|62.74|62.44|1
1731745880000|2024-11-16 08:31:20|62.71|62.41|62.67|62.37|62.71|62.41|62.66|62.36|12
1731745890000|2024-11-16 08:31:30|62.68|62.38|62.67|62.37|62.68|62.38|62.67|62.37|6
1731745900000|2024-11-16 08:31:40|62.66|62.36|62.72|62.42|62.72|62.42|62.65|62.35|11
1731745910000|2024-11-16 08:31:50|62.75|62.45|62.74|62.44|62.76|62.46|62.74|62.44|12
1731745920000|2024-11-16 08:32:00|62.75|62.45|62.76|62.46|62.77|62.47|62.73|62.43|7
1731745930000|2024-11-16 08:32:10|62.77|62.47|62.77|62.47|62.79|62.49|62.77|62.47|9
1731745940000|2024-11-16 08:32:20|62.78|62.48|62.79|62.49|62.82|62.52|62.78|62.48|11
1731745950000|2024-11-16 08:32:30|62.8|62.5|62.89|62.59|62.89|62.59|62.8|62.5|13
1731745960000|2024-11-16 08:32:40|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1731745980000|2024-11-16 08:33:00|62.89|62.59|62.87|62.57|62.89|62.59|62.87|62.57|3
1731745990000|2024-11-16 08:33:10|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|3
1731746000000|2024-11-16 08:33:20|62.85|62.55|62.84|62.54|62.85|62.55|62.82|62.52|8
1731746010000|2024-11-16 08:33:30|62.85|62.55|62.87|62.57|62.88|62.58|62.85|62.55|8
1731746020000|2024-11-16 08:33:40|62.88|62.58|62.88|62.58|62.89|62.59|62.88|62.58|5
1731746030000|2024-11-16 08:33:50|62.89|62.59|62.89|62.59|62.89|62.59|62.88|62.58|3
1731746050000|2024-11-16 08:34:10|62.9|62.6|62.88|62.58|62.92|62.62|62.87|62.57|8
1731746060000|2024-11-16 08:34:20|62.87|62.57|62.87|62.57|62.88|62.58|62.87|62.57|3
1731746080000|2024-11-16 08:34:40|62.86|62.56|62.86|62.56|62.86|62.56|62.86|62.56|1
1731746090000|2024-11-16 08:34:50|62.84|62.54|62.87|62.57|62.88|62.58|62.84|62.54|8
1731746100000|2024-11-16 08:35:00|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|3
1731746110000|2024-11-16 08:35:10|62.88|62.58|62.9|62.6|62.9|62.6|62.88|62.58|7
1731746120000|2024-11-16 08:35:20|62.89|62.59|62.9|62.6|62.91|62.61|62.89|62.59|10
1731746130000|2024-11-16 08:35:30|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1731746140000|2024-11-16 08:35:40|62.9|62.6|62.92|62.62|62.92|62.62|62.9|62.6|3
1731746150000|2024-11-16 08:35:50|62.93|62.63|62.98|62.68|62.98|62.68|62.92|62.62|6
1731746160000|2024-11-16 08:36:00|62.97|62.67|62.89|62.59|62.97|62.67|62.89|62.59|9
1731746170000|2024-11-16 08:36:10|62.9|62.6|62.89|62.59|62.9|62.6|62.88|62.58|10
1731746190000|2024-11-16 08:36:30|62.9|62.6|62.87|62.57|62.91|62.61|62.86|62.56|10
1731746200000|2024-11-16 08:36:40|62.88|62.58|62.85|62.55|62.88|62.58|62.84|62.54|16
1731746210000|2024-11-16 08:36:50|62.84|62.54|62.79|62.49|62.86|62.56|62.79|62.49|11
1731746220000|2024-11-16 08:37:00|62.8|62.5|62.88|62.58|62.88|62.58|62.78|62.48|11
1731746230000|2024-11-16 08:37:10|62.87|62.57|62.83|62.53|62.87|62.57|62.83|62.53|9
1731746240000|2024-11-16 08:37:20|62.82|62.52|62.85|62.55|62.88|62.58|62.82|62.52|12
1731746250000|2024-11-16 08:37:30|62.84|62.54|62.83|62.53|62.85|62.55|62.83|62.53|8
1731746260000|2024-11-16 08:37:40|62.82|62.52|62.85|62.55|62.86|62.56|62.82|62.52|6
1731746270000|2024-11-16 08:37:50|62.86|62.56|62.86|62.56|62.86|62.56|62.86|62.56|1
1731746280000|2024-11-16 08:38:00|62.87|62.57|62.9|62.6|62.9|62.6|62.86|62.56|8
1731746290000|2024-11-16 08:38:10|62.91|62.61|63.04|62.74|63.04|62.74|62.91|62.61|10
1731746300000|2024-11-16 08:38:20|63.03|62.73|63|62.7|63.03|62.73|63|62.7|8
1731746310000|2024-11-16 08:38:30|63.01|62.71|63.01|62.71|63.02|62.72|63|62.7|17
1731746320000|2024-11-16 08:38:40|63.02|62.72|63.04|62.74|63.04|62.74|63.01|62.71|6
1731746330000|2024-11-16 08:38:50|63.03|62.73|63.05|62.75|63.05|62.75|63.03|62.73|5
1731746340000|2024-11-16 08:39:00|63.06|62.76|63.05|62.75|63.07|62.77|63.04|62.74|7
1731746350000|2024-11-16 08:39:10|63.04|62.74|63.02|62.72|63.05|62.75|63.02|62.72|5
1731746360000|2024-11-16 08:39:20|63.03|62.73|63.09|62.79|63.09|62.79|63.03|62.73|5
1731746370000|2024-11-16 08:39:30|63.1|62.8|63.11|62.81|63.11|62.81|63.1|62.8|2
1731746380000|2024-11-16 08:39:40|63.13|62.83|63.16|62.86|63.19|62.89|63.13|62.83|7
1731746390000|2024-11-16 08:39:50|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|3
1731746400000|2024-11-16 08:40:00|63.16|62.86|63.15|62.85|63.17|62.87|63.14|62.84|8
1731746410000|2024-11-16 08:40:10|63.16|62.86|63.15|62.85|63.16|62.86|63.15|62.85|4
1731746420000|2024-11-16 08:40:20|63.16|62.86|63.18|62.88|63.18|62.88|63.15|62.85|7
1731746430000|2024-11-16 08:40:30|63.17|62.87|63.19|62.89|63.19|62.89|63.13|62.83|9
1731746440000|2024-11-16 08:40:40|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|2
1731746450000|2024-11-16 08:40:50|63.16|62.86|63.18|62.88|63.2|62.9|63.16|62.86|6
1731746460000|2024-11-16 08:41:00|63.17|62.87|63.14|62.84|63.17|62.87|63.14|62.84|5
1731746470000|2024-11-16 08:41:10|63.13|62.83|63.08|62.78|63.13|62.83|63.08|62.78|6
1731746480000|2024-11-16 08:41:20|63.07|62.77|63.09|62.79|63.09|62.79|63.07|62.77|5
1731746490000|2024-11-16 08:41:30|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1731746500000|2024-11-16 08:41:40|63.09|62.79|63.11|62.81|63.12|62.82|63.09|62.79|4
1731746520000|2024-11-16 08:42:00|63.09|62.79|63.07|62.77|63.09|62.79|63.06|62.76|8
1731746530000|2024-11-16 08:42:10|63.06|62.76|63.04|62.74|63.06|62.76|63.04|62.74|3
1731746540000|2024-11-16 08:42:20|63.03|62.73|63.06|62.76|63.06|62.76|63.03|62.73|8
1731746550000|2024-11-16 08:42:30|63.07|62.77|63.1|62.8|63.1|62.8|63.07|62.77|8
1731746560000|2024-11-16 08:42:40|63.09|62.79|63.08|62.78|63.1|62.8|63.07|62.77|10
1731746570000|2024-11-16 08:42:50|63.09|62.79|63.15|62.85|63.15|62.85|63.09|62.79|13
1731746580000|2024-11-16 08:43:00|63.16|62.86|63.21|62.91|63.21|62.91|63.16|62.86|9
1731746590000|2024-11-16 08:43:10|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|5
1731746600000|2024-11-16 08:43:20|63.17|62.87|63.16|62.86|63.18|62.88|63.15|62.85|6
1731746610000|2024-11-16 08:43:30|63.15|62.85|63.12|62.82|63.15|62.85|63.11|62.81|5
1731746620000|2024-11-16 08:43:40|63.14|62.84|63.37|63.07|63.37|63.07|63.14|62.84|16
1731746630000|2024-11-16 08:43:50|63.38|63.08|63.36|63.06|63.39|63.09|63.33|63.03|11
1731746640000|2024-11-16 08:44:00|63.35|63.05|63.5|63.2|63.5|63.2|63.34|63.04|21
1731746650000|2024-11-16 08:44:10|63.49|63.19|63.51|63.21|63.52|63.22|63.48|63.18|19
1731746660000|2024-11-16 08:44:20|63.5|63.2|63.6|63.3|63.61|63.31|63.49|63.19|12
1731746670000|2024-11-16 08:44:30|63.61|63.31|63.49|63.19|63.61|63.31|63.48|63.18|10
1731746680000|2024-11-16 08:44:40|63.48|63.18|63.54|63.24|63.59|63.29|63.46|63.16|12
1731746690000|2024-11-16 08:44:50|63.55|63.25|63.58|63.28|63.61|63.31|63.55|63.25|15
1731746700000|2024-11-16 08:45:00|63.62|63.32|63.65|63.35|63.76|63.46|63.62|63.32|25
1731746710000|2024-11-16 08:45:10|63.61|63.31|63.6|63.3|63.61|63.31|63.57|63.27|19
1731746720000|2024-11-16 08:45:20|63.61|63.31|63.55|63.25|63.61|63.31|63.55|63.25|13
1731746730000|2024-11-16 08:45:30|63.54|63.24|63.51|63.21|63.54|63.24|63.51|63.21|8
1731746740000|2024-11-16 08:45:40|63.54|63.24|63.5|63.2|63.56|63.26|63.5|63.2|7
1731746750000|2024-11-16 08:45:50|63.51|63.21|63.67|63.37|63.67|63.37|63.49|63.19|12
1731746760000|2024-11-16 08:46:00|63.66|63.36|63.75|63.45|63.8|63.5|63.66|63.36|21
1731746770000|2024-11-16 08:46:10|63.76|63.46|63.73|63.43|63.79|63.49|63.73|63.43|11
1731746780000|2024-11-16 08:46:20|63.72|63.42|63.76|63.46|63.77|63.47|63.7|63.4|8
1731746790000|2024-11-16 08:46:30|63.75|63.45|63.75|63.45|63.77|63.47|63.75|63.45|9
1731746800000|2024-11-16 08:46:40|63.74|63.44|63.7|63.4|63.74|63.44|63.68|63.38|12
1731746810000|2024-11-16 08:46:50|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|7
1731746820000|2024-11-16 08:47:00|63.69|63.39|63.57|63.27|63.7|63.4|63.57|63.27|13
1731746830000|2024-11-16 08:47:10|63.58|63.28|63.56|63.26|63.58|63.28|63.55|63.25|9
1731746840000|2024-11-16 08:47:20|63.55|63.25|63.5|63.2|63.56|63.26|63.49|63.19|12
1731746850000|2024-11-16 08:47:30|63.49|63.19|63.45|63.15|63.5|63.2|63.45|63.15|7
1731746860000|2024-11-16 08:47:40|63.46|63.16|63.4|63.1|63.46|63.16|63.4|63.1|6
1731746870000|2024-11-16 08:47:50|63.38|63.08|63.37|63.07|63.39|63.09|63.37|63.07|6
1731746880000|2024-11-16 08:48:00|63.36|63.06|63.36|63.06|63.42|63.12|63.34|63.04|16
1731746890000|2024-11-16 08:48:10|63.37|63.07|63.36|63.06|63.37|63.07|63.35|63.05|9
1731746900000|2024-11-16 08:48:20|63.37|63.07|63.4|63.1|63.4|63.1|63.35|63.05|12
1731746910000|2024-11-16 08:48:30|63.41|63.11|63.41|63.11|63.47|63.17|63.41|63.11|12
1731746920000|2024-11-16 08:48:40|63.42|63.12|63.46|63.16|63.47|63.17|63.42|63.12|10
1731746930000|2024-11-16 08:48:50|63.47|63.17|63.38|63.08|63.47|63.17|63.37|63.07|11
1731746940000|2024-11-16 08:49:00|63.39|63.09|63.57|63.27|63.57|63.27|63.38|63.08|15
1731746950000|2024-11-16 08:49:10|63.56|63.26|63.64|63.34|63.64|63.34|63.56|63.26|8
1731746960000|2024-11-16 08:49:20|63.63|63.33|63.59|63.29|63.64|63.34|63.59|63.29|7
1731746970000|2024-11-16 08:49:30|63.6|63.3|63.7|63.4|63.71|63.41|63.57|63.27|16
1731746980000|2024-11-16 08:49:40|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|7
1731746990000|2024-11-16 08:49:50|63.73|63.43|63.78|63.48|63.79|63.49|63.73|63.43|6
1731747000000|2024-11-16 08:50:00|63.79|63.49|63.77|63.47|63.81|63.51|63.77|63.47|8
1731747010000|2024-11-16 08:50:10|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|9
1731747020000|2024-11-16 08:50:20|63.69|63.39|63.7|63.4|63.71|63.41|63.67|63.37|16
1731747030000|2024-11-16 08:50:30|63.69|63.39|63.62|63.32|63.69|63.39|63.62|63.32|18
1731747040000|2024-11-16 08:50:40|63.61|63.31|63.62|63.32|63.66|63.36|63.61|63.31|15
1731747050000|2024-11-16 08:50:50|63.61|63.31|63.68|63.38|63.68|63.38|63.61|63.31|11
1731747060000|2024-11-16 08:51:00|63.66|63.36|63.63|63.33|63.66|63.36|63.62|63.32|16
1731747070000|2024-11-16 08:51:10|63.62|63.32|63.66|63.36|63.68|63.38|63.61|63.31|11
1731747080000|2024-11-16 08:51:20|63.65|63.35|63.63|63.33|63.65|63.35|63.63|63.33|5
1731747090000|2024-11-16 08:51:30|63.65|63.35|63.62|63.32|63.67|63.37|63.62|63.32|8
1731747100000|2024-11-16 08:51:40|63.61|63.31|63.71|63.41|63.71|63.41|63.58|63.28|16
1731747110000|2024-11-16 08:51:50|63.72|63.42|63.73|63.43|63.74|63.44|63.72|63.42|6
1731747120000|2024-11-16 08:52:00|63.72|63.42|63.72|63.42|63.73|63.43|63.67|63.37|12
1731747130000|2024-11-16 08:52:10|63.71|63.41|63.69|63.39|63.71|63.41|63.68|63.38|7
1731747140000|2024-11-16 08:52:20|63.71|63.41|63.72|63.42|63.74|63.44|63.7|63.4|10
1731747150000|2024-11-16 08:52:30|63.71|63.41|63.71|63.41|63.71|63.41|63.69|63.39|7
1731747160000|2024-11-16 08:52:40|63.75|63.45|63.84|63.54|63.85|63.55|63.75|63.45|12
1731747170000|2024-11-16 08:52:50|63.83|63.53|63.83|63.53|63.84|63.54|63.81|63.51|9
1731747180000|2024-11-16 08:53:00|63.84|63.54|63.92|63.62|63.94|63.64|63.84|63.54|10
1731747190000|2024-11-16 08:53:10|63.91|63.61|63.79|63.49|63.91|63.61|63.78|63.48|17
1731747200000|2024-11-16 08:53:20|63.8|63.5|63.84|63.54|63.84|63.54|63.79|63.49|10
1731747210000|2024-11-16 08:53:30|63.83|63.53|63.79|63.49|63.83|63.53|63.79|63.49|7
1731747220000|2024-11-16 08:53:40|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|4
1731747230000|2024-11-16 08:53:50|63.78|63.48|63.78|63.48|63.81|63.51|63.78|63.48|5
1731747240000|2024-11-16 08:54:00|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|2
1731747250000|2024-11-16 08:54:10|63.71|63.41|63.68|63.38|63.71|63.41|63.68|63.38|4
1731747260000|2024-11-16 08:54:20|63.69|63.39|63.69|63.39|63.7|63.4|63.69|63.39|5
1731747270000|2024-11-16 08:54:30|63.68|63.38|63.68|63.38|63.69|63.39|63.67|63.37|7
1731747280000|2024-11-16 08:54:40|63.69|63.39|63.68|63.38|63.75|63.45|63.68|63.38|5
1731747290000|2024-11-16 08:54:50|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1731747300000|2024-11-16 08:55:00|63.67|63.37|63.79|63.49|63.8|63.5|63.67|63.37|10
1731747310000|2024-11-16 08:55:10|63.78|63.48|63.72|63.42|63.79|63.49|63.71|63.41|10
1731747320000|2024-11-16 08:55:20|63.74|63.44|63.69|63.39|63.81|63.51|63.68|63.38|16
1731747330000|2024-11-16 08:55:30|63.68|63.38|63.67|63.37|63.69|63.39|63.67|63.37|6
1731747340000|2024-11-16 08:55:40|63.66|63.36|63.66|63.36|63.66|63.36|63.66|63.36|1
1731747350000|2024-11-16 08:55:50|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|3
1731747360000|2024-11-16 08:56:00|63.68|63.38|63.67|63.37|63.68|63.38|63.63|63.33|7
1731747370000|2024-11-16 08:56:10|63.66|63.36|63.68|63.38|63.7|63.4|63.62|63.32|9
1731747380000|2024-11-16 08:56:20|63.7|63.4|63.65|63.35|63.7|63.4|63.65|63.35|12
1731747390000|2024-11-16 08:56:30|63.66|63.36|63.62|63.32|63.66|63.36|63.62|63.32|8
1731747410000|2024-11-16 08:56:50|63.63|63.33|63.52|63.22|63.63|63.33|63.52|63.22|6
1731747420000|2024-11-16 08:57:00|63.53|63.23|63.57|63.27|63.57|63.27|63.51|63.21|11
1731747430000|2024-11-16 08:57:10|63.58|63.28|63.59|63.29|63.59|63.29|63.57|63.27|8
1731747440000|2024-11-16 08:57:20|63.58|63.28|63.6|63.3|63.6|63.3|63.58|63.28|3
1731747450000|2024-11-16 08:57:30|63.61|63.31|63.61|63.31|63.62|63.32|63.61|63.31|3
1731747460000|2024-11-16 08:57:40|63.62|63.32|63.61|63.31|63.63|63.33|63.61|63.31|8
1731747470000|2024-11-16 08:57:50|63.59|63.29|63.59|63.29|63.6|63.3|63.59|63.29|9
1731747480000|2024-11-16 08:58:00|63.58|63.28|63.58|63.28|63.59|63.29|63.58|63.28|9
1731747490000|2024-11-16 08:58:10|63.57|63.27|63.72|63.42|63.74|63.44|63.57|63.27|12
1731747500000|2024-11-16 08:58:20|63.7|63.4|63.61|63.31|63.71|63.41|63.6|63.3|10
1731747510000|2024-11-16 08:58:30|63.62|63.32|63.6|63.3|63.62|63.32|63.59|63.29|11
1731747520000|2024-11-16 08:58:40|63.61|63.31|63.63|63.33|63.67|63.37|63.59|63.29|10
1731747530000|2024-11-16 08:58:50|63.62|63.32|63.59|63.29|63.62|63.32|63.59|63.29|3
1731747540000|2024-11-16 08:59:00|63.58|63.28|63.6|63.3|63.63|63.33|63.58|63.28|11
1731747550000|2024-11-16 08:59:10|63.61|63.31|63.6|63.3|63.63|63.33|63.6|63.3|6
1731747560000|2024-11-16 08:59:20|63.61|63.31|63.67|63.37|63.68|63.38|63.61|63.31|5
1731747570000|2024-11-16 08:59:30|63.66|63.36|63.71|63.41|63.71|63.41|63.66|63.36|8
1731747580000|2024-11-16 08:59:40|63.72|63.42|63.71|63.41|63.72|63.42|63.7|63.4|6
1731747590000|2024-11-16 08:59:50|63.72|63.42|63.72|63.42|63.72|63.42|63.71|63.41|7
1731747600000|2024-11-16 09:00:00|63.71|63.41|63.72|63.42|63.73|63.43|63.67|63.37|8
1731747610000|2024-11-16 09:00:10|63.73|63.43|63.72|63.42|63.77|63.47|63.72|63.42|8
1731747620000|2024-11-16 09:00:20|63.74|63.44|63.72|63.42|63.75|63.45|63.72|63.42|7
1731747630000|2024-11-16 09:00:30|63.74|63.44|63.79|63.49|63.83|63.53|63.74|63.44|11
1731747640000|2024-11-16 09:00:40|63.78|63.48|63.67|63.37|63.78|63.48|63.67|63.37|6
1731747650000|2024-11-16 09:00:50|63.68|63.38|63.65|63.35|63.7|63.4|63.65|63.35|13
1731747660000|2024-11-16 09:01:00|63.66|63.36|63.7|63.4|63.72|63.42|63.66|63.36|10
1731747670000|2024-11-16 09:01:10|63.72|63.42|63.65|63.35|63.73|63.43|63.65|63.35|8
1731747680000|2024-11-16 09:01:20|63.66|63.36|63.67|63.37|63.68|63.38|63.66|63.36|6
1731747690000|2024-11-16 09:01:30|63.66|63.36|63.68|63.38|63.68|63.38|63.65|63.35|6
1731747700000|2024-11-16 09:01:40|63.67|63.37|63.7|63.4|63.7|63.4|63.66|63.36|8
1731747710000|2024-11-16 09:01:50|63.69|63.39|63.66|63.36|63.69|63.39|63.65|63.35|6
1731747720000|2024-11-16 09:02:00|63.68|63.38|63.67|63.37|63.71|63.41|63.67|63.37|9
1731747730000|2024-11-16 09:02:10|63.68|63.38|63.76|63.46|63.77|63.47|63.68|63.38|12
1731747740000|2024-11-16 09:02:20|63.75|63.45|63.76|63.46|63.76|63.46|63.75|63.45|2
1731747750000|2024-11-16 09:02:30|63.75|63.45|63.76|63.46|63.76|63.46|63.75|63.45|2
1731747760000|2024-11-16 09:02:40|63.75|63.45|63.76|63.46|63.76|63.46|63.74|63.44|4
1731747770000|2024-11-16 09:02:50|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1731747780000|2024-11-16 09:03:00|63.74|63.44|63.76|63.46|63.76|63.46|63.73|63.43|7
1731747790000|2024-11-16 09:03:10|63.74|63.44|63.75|63.45|63.75|63.45|63.74|63.44|2
1731747800000|2024-11-16 09:03:20|63.74|63.44|63.75|63.45|63.75|63.45|63.74|63.44|10
1731747810000|2024-11-16 09:03:30|63.74|63.44|63.74|63.44|63.75|63.45|63.68|63.38|10
1731747820000|2024-11-16 09:03:40|63.75|63.45|63.69|63.39|63.75|63.45|63.68|63.38|5
1731747830000|2024-11-16 09:03:50|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1731747840000|2024-11-16 09:04:00|63.69|63.39|63.6|63.3|63.7|63.4|63.6|63.3|10
1731747850000|2024-11-16 09:04:10|63.61|63.31|63.7|63.4|63.7|63.4|63.61|63.31|15
1731747860000|2024-11-16 09:04:20|63.69|63.39|63.71|63.41|63.76|63.46|63.69|63.39|11
1731747870000|2024-11-16 09:04:30|63.72|63.42|63.71|63.41|63.76|63.46|63.7|63.4|13
1731747880000|2024-11-16 09:04:40|63.7|63.4|63.75|63.45|63.75|63.45|63.7|63.4|7
1731747890000|2024-11-16 09:04:50|63.76|63.46|63.72|63.42|63.77|63.47|63.72|63.42|8
1731747900000|2024-11-16 09:05:00|63.71|63.41|63.72|63.42|63.73|63.43|63.7|63.4|9
1731747910000|2024-11-16 09:05:10|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|2
1731747920000|2024-11-16 09:05:20|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|4
1731747930000|2024-11-16 09:05:30|63.73|63.43|63.75|63.45|63.75|63.45|63.72|63.42|11
1731747940000|2024-11-16 09:05:40|63.76|63.46|63.93|63.63|63.96|63.66|63.76|63.46|18
1731747950000|2024-11-16 09:05:50|63.92|63.62|63.88|63.58|63.92|63.62|63.88|63.58|8
1731747960000|2024-11-16 09:06:00|63.89|63.59|63.87|63.57|63.93|63.63|63.87|63.57|6
1731747970000|2024-11-16 09:06:10|63.86|63.56|63.81|63.51|63.87|63.57|63.81|63.51|6
1731747980000|2024-11-16 09:06:20|63.8|63.5|63.82|63.52|63.83|63.53|63.8|63.5|6
1731747990000|2024-11-16 09:06:30|63.81|63.51|63.84|63.54|63.84|63.54|63.81|63.51|6
1731748000000|2024-11-16 09:06:40|63.85|63.55|63.92|63.62|63.95|63.65|63.85|63.55|16
1731748010000|2024-11-16 09:06:50|63.91|63.61|63.91|63.61|63.91|63.61|63.89|63.59|7
1731748020000|2024-11-16 09:07:00|63.9|63.6|63.93|63.63|63.93|63.63|63.88|63.58|7
1731748030000|2024-11-16 09:07:10|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|3
1731748040000|2024-11-16 09:07:20|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1731748050000|2024-11-16 09:07:30|63.87|63.57|63.78|63.48|63.87|63.57|63.78|63.48|11
1731748060000|2024-11-16 09:07:40|63.77|63.47|63.77|63.47|63.78|63.48|63.76|63.46|7
1731748070000|2024-11-16 09:07:50|63.76|63.46|63.76|63.46|63.77|63.47|63.71|63.41|11
1731748080000|2024-11-16 09:08:00|63.75|63.45|63.78|63.48|63.78|63.48|63.72|63.42|8
1731748090000|2024-11-16 09:08:10|63.77|63.47|63.77|63.47|63.77|63.47|63.76|63.46|3
1731748100000|2024-11-16 09:08:20|63.78|63.48|63.75|63.45|63.79|63.49|63.75|63.45|6
1731748110000|2024-11-16 09:08:30|63.76|63.46|63.77|63.47|63.77|63.47|63.76|63.46|2
1731748120000|2024-11-16 09:08:40|63.78|63.48|63.76|63.46|63.78|63.48|63.74|63.44|9
1731748130000|2024-11-16 09:08:50|63.77|63.47|63.77|63.47|63.79|63.49|63.77|63.47|5
1731748140000|2024-11-16 09:09:00|63.78|63.48|63.78|63.48|63.78|63.48|63.78|63.48|1
1731748150000|2024-11-16 09:09:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|4
1731748160000|2024-11-16 09:09:20|63.77|63.47|63.76|63.46|63.78|63.48|63.76|63.46|4
1731748170000|2024-11-16 09:09:30|63.77|63.47|63.76|63.46|63.77|63.47|63.75|63.45|6
1731748190000|2024-11-16 09:09:50|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|8
1731748200000|2024-11-16 09:10:00|63.68|63.38|63.77|63.47|63.8|63.5|63.68|63.38|11
1731748210000|2024-11-16 09:10:10|63.76|63.46|63.77|63.47|63.79|63.49|63.76|63.46|10
1731748220000|2024-11-16 09:10:20|63.76|63.46|63.68|63.38|63.76|63.46|63.68|63.38|9
1731748230000|2024-11-16 09:10:30|63.67|63.37|63.69|63.39|63.69|63.39|63.67|63.37|3
1731748240000|2024-11-16 09:10:40|63.68|63.38|63.71|63.41|63.74|63.44|63.68|63.38|12
1731748250000|2024-11-16 09:10:50|63.7|63.4|63.72|63.42|63.73|63.43|63.69|63.39|6
1731748260000|2024-11-16 09:11:00|63.73|63.43|63.73|63.43|63.74|63.44|63.71|63.41|9
1731748270000|2024-11-16 09:11:10|63.74|63.44|63.78|63.48|63.79|63.49|63.74|63.44|7
1731748280000|2024-11-16 09:11:20|63.79|63.49|63.79|63.49|63.8|63.5|63.78|63.48|9
1731748290000|2024-11-16 09:11:30|63.78|63.48|63.79|63.49|63.81|63.51|63.78|63.48|8
1731748300000|2024-11-16 09:11:40|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1731748310000|2024-11-16 09:11:50|63.79|63.49|63.82|63.52|63.82|63.52|63.79|63.49|6
1731748320000|2024-11-16 09:12:00|63.83|63.53|63.87|63.57|63.88|63.58|63.83|63.53|7
1731748330000|2024-11-16 09:12:10|63.86|63.56|63.82|63.52|63.86|63.56|63.82|63.52|4
1731748340000|2024-11-16 09:12:20|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|10
1731748350000|2024-11-16 09:12:30|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|4
1731748360000|2024-11-16 09:12:40|63.85|63.55|63.77|63.47|63.85|63.55|63.77|63.47|6
1731748370000|2024-11-16 09:12:50|63.78|63.48|63.85|63.55|63.86|63.56|63.78|63.48|6
1731748380000|2024-11-16 09:13:00|63.86|63.56|63.86|63.56|63.87|63.57|63.85|63.55|7
1731748390000|2024-11-16 09:13:10|63.85|63.55|63.9|63.6|63.91|63.61|63.85|63.55|7
1731748400000|2024-11-16 09:13:20|63.89|63.59|63.88|63.58|63.89|63.59|63.87|63.57|4
1731748410000|2024-11-16 09:13:30|63.87|63.57|63.91|63.61|63.91|63.61|63.87|63.57|5
1731748420000|2024-11-16 09:13:40|63.93|63.63|63.99|63.69|63.99|63.69|63.93|63.63|8
1731748430000|2024-11-16 09:13:50|63.98|63.68|63.9|63.6|63.98|63.68|63.9|63.6|8
1731748440000|2024-11-16 09:14:00|63.91|63.61|63.92|63.62|63.93|63.63|63.9|63.6|6
1731748450000|2024-11-16 09:14:10|63.93|63.63|63.93|63.63|63.93|63.63|63.91|63.61|7
1731748460000|2024-11-16 09:14:20|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1731748480000|2024-11-16 09:14:40|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|5
1731748490000|2024-11-16 09:14:50|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1731748500000|2024-11-16 09:15:00|63.93|63.63|63.87|63.57|63.93|63.63|63.87|63.57|8
1731748510000|2024-11-16 09:15:10|63.86|63.56|63.83|63.53|63.87|63.57|63.83|63.53|8
1731748520000|2024-11-16 09:15:20|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|5
1731748540000|2024-11-16 09:15:40|63.85|63.55|63.87|63.57|63.87|63.57|63.85|63.55|2
1731748550000|2024-11-16 09:15:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1731748560000|2024-11-16 09:16:00|63.88|63.58|63.9|63.6|63.9|63.6|63.87|63.57|8
1731748570000|2024-11-16 09:16:10|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1731748580000|2024-11-16 09:16:20|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|5
1731748590000|2024-11-16 09:16:30|63.91|63.61|63.86|63.56|63.92|63.62|63.86|63.56|6
1731748600000|2024-11-16 09:16:40|63.85|63.55|63.83|63.53|63.86|63.56|63.82|63.52|7
1731748610000|2024-11-16 09:16:50|63.84|63.54|63.81|63.51|63.84|63.54|63.81|63.51|6
1731748620000|2024-11-16 09:17:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|4
1731748630000|2024-11-16 09:17:10|63.82|63.52|63.85|63.55|63.85|63.55|63.82|63.52|6
1731748640000|2024-11-16 09:17:20|63.86|63.56|63.94|63.64|63.98|63.68|63.86|63.56|12
1731748650000|2024-11-16 09:17:30|63.95|63.65|63.98|63.68|63.98|63.68|63.94|63.64|5
1731748660000|2024-11-16 09:17:40|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1731748670000|2024-11-16 09:17:50|63.98|63.68|63.97|63.67|63.98|63.68|63.96|63.66|4
1731748680000|2024-11-16 09:18:00|63.98|63.68|64.04|63.74|64.05|63.75|63.98|63.68|10
1731748690000|2024-11-16 09:18:10|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1731748700000|2024-11-16 09:18:20|64.05|63.75|64.02|63.72|64.06|63.76|64|63.7|10
1731748710000|2024-11-16 09:18:30|64.03|63.73|64.29|63.99|64.3|64|64.03|63.73|22
1731748720000|2024-11-16 09:18:40|64.28|63.98|64.26|63.96|64.33|64.03|64.26|63.96|23
1731748730000|2024-11-16 09:18:50|64.27|63.97|64.27|63.97|64.3|64|64.26|63.96|14
1731748740000|2024-11-16 09:19:00|64.3|64|64.36|64.06|64.39|64.09|64.3|64|23
1731748750000|2024-11-16 09:19:10|64.37|64.07|64.38|64.08|64.38|64.08|64.33|64.03|13
1731748760000|2024-11-16 09:19:20|64.37|64.07|64.34|64.04|64.38|64.08|64.34|64.04|12
1731748770000|2024-11-16 09:19:30|64.35|64.05|64.3|64|64.38|64.08|64.29|63.99|14
1731748780000|2024-11-16 09:19:40|64.29|63.99|64.37|64.07|64.38|64.08|64.28|63.98|21
1731748790000|2024-11-16 09:19:50|64.38|64.08|64.35|64.05|64.38|64.08|64.29|63.99|24
1731748800000|2024-11-16 09:20:00|64.36|64.06|64.35|64.05|64.36|64.06|64.33|64.03|10
1731748810000|2024-11-16 09:20:10|64.34|64.04|64.31|64.01|64.34|64.04|64.28|63.98|14
1731748820000|2024-11-16 09:20:20|64.3|64|64.27|63.97|64.31|64.01|64.27|63.97|11
1731748830000|2024-11-16 09:20:30|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|6
1731748840000|2024-11-16 09:20:40|64.24|63.94|64.3|64|64.3|64|64.24|63.94|9
1731748850000|2024-11-16 09:20:50|64.29|63.99|64.29|63.99|64.3|64|64.27|63.97|6
1731748860000|2024-11-16 09:21:00|64.28|63.98|64.25|63.95|64.29|63.99|64.24|63.94|12
1731748870000|2024-11-16 09:21:10|64.24|63.94|64.2|63.9|64.24|63.94|64.19|63.89|11
1731748880000|2024-11-16 09:21:20|64.19|63.89|64.25|63.95|64.28|63.98|64.19|63.89|18
1731748890000|2024-11-16 09:21:30|64.27|63.97|64.28|63.98|64.3|64|64.27|63.97|10
1731748900000|2024-11-16 09:21:40|64.29|63.99|64.29|63.99|64.31|64.01|64.28|63.98|8
1731748910000|2024-11-16 09:21:50|64.28|63.98|64.29|63.99|64.31|64.01|64.28|63.98|12
1731748920000|2024-11-16 09:22:00|64.28|63.98|64.28|63.98|64.28|63.98|64.26|63.96|12
1731748930000|2024-11-16 09:22:10|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1731748940000|2024-11-16 09:22:20|64.3|64|64.3|64|64.31|64.01|64.27|63.97|13
1731748950000|2024-11-16 09:22:30|64.31|64.01|64.38|64.08|64.38|64.08|64.3|64|13
1731748960000|2024-11-16 09:22:40|64.37|64.07|64.38|64.08|64.4|64.1|64.35|64.05|12
1731748970000|2024-11-16 09:22:50|64.37|64.07|64.38|64.08|64.38|64.08|64.36|64.06|6
1731748980000|2024-11-16 09:23:00|64.37|64.07|64.41|64.11|64.47|64.17|64.37|64.07|23
1731748990000|2024-11-16 09:23:10|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|14
1731749000000|2024-11-16 09:23:20|64.42|64.12|64.42|64.12|64.45|64.15|64.42|64.12|12
1731749010000|2024-11-16 09:23:30|64.41|64.11|64.36|64.06|64.42|64.12|64.36|64.06|10
1731749020000|2024-11-16 09:23:40|64.35|64.05|64.35|64.05|64.38|64.08|64.32|64.02|15
1731749030000|2024-11-16 09:23:50|64.34|64.04|64.28|63.98|64.34|64.04|64.27|63.97|14
1731749040000|2024-11-16 09:24:00|64.29|63.99|64.3|64|64.3|64|64.27|63.97|14
1731749050000|2024-11-16 09:24:10|64.31|64.01|64.26|63.96|64.31|64.01|64.25|63.95|10
1731749060000|2024-11-16 09:24:20|64.25|63.95|64.27|63.97|64.28|63.98|64.23|63.93|16
1731749070000|2024-11-16 09:24:30|64.26|63.96|64.2|63.9|64.28|63.98|64.2|63.9|15
1731749080000|2024-11-16 09:24:40|64.21|63.91|64.14|63.84|64.21|63.91|64.14|63.84|13
1731749090000|2024-11-16 09:24:50|64.16|63.86|64.16|63.86|64.17|63.87|64.14|63.84|11
1731749100000|2024-11-16 09:25:00|64.17|63.87|64.17|63.87|64.18|63.88|64.12|63.82|14
1731749110000|2024-11-16 09:25:10|64.16|63.86|64.14|63.84|64.16|63.86|64.13|63.83|10
1731749120000|2024-11-16 09:25:20|64.15|63.85|64.18|63.88|64.19|63.89|64.14|63.84|12
1731749130000|2024-11-16 09:25:30|64.19|63.89|64.25|63.95|64.25|63.95|64.18|63.88|11
1731749140000|2024-11-16 09:25:40|64.23|63.93|64.21|63.91|64.23|63.93|64.18|63.88|8
1731749150000|2024-11-16 09:25:50|64.2|63.9|64.25|63.95|64.25|63.95|64.2|63.9|4
1731749160000|2024-11-16 09:26:00|64.26|63.96|64.26|63.96|64.27|63.97|64.23|63.93|14
1731749170000|2024-11-16 09:26:10|64.27|63.97|64.34|64.04|64.34|64.04|64.27|63.97|9
1731749180000|2024-11-16 09:26:20|64.35|64.05|64.35|64.05|64.36|64.06|64.34|64.04|7
1731749190000|2024-11-16 09:26:30|64.36|64.06|64.28|63.98|64.39|64.09|64.28|63.98|15
1731749200000|2024-11-16 09:26:40|64.29|63.99|64.31|64.01|64.32|64.02|64.29|63.99|7
1731749210000|2024-11-16 09:26:50|64.32|64.02|64.26|63.96|64.32|64.02|64.26|63.96|9
1731749220000|2024-11-16 09:27:00|64.25|63.95|64.28|63.98|64.28|63.98|64.22|63.92|10
1731749230000|2024-11-16 09:27:10|64.27|63.97|64.31|64.01|64.31|64.01|64.27|63.97|6
1731749240000|2024-11-16 09:27:20|64.32|64.02|64.27|63.97|64.32|64.02|64.25|63.95|16
1731749250000|2024-11-16 09:27:30|64.28|63.98|64.25|63.95|64.29|63.99|64.23|63.93|16
1731749260000|2024-11-16 09:27:40|64.27|63.97|64.17|63.87|64.27|63.97|64.17|63.87|13
1731749270000|2024-11-16 09:27:50|64.18|63.88|64.19|63.89|64.2|63.9|64.17|63.87|12
1731749280000|2024-11-16 09:28:00|64.18|63.88|64.29|63.99|64.3|64|64.17|63.87|12
1731749290000|2024-11-16 09:28:10|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1731749300000|2024-11-16 09:28:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|4
1731749310000|2024-11-16 09:28:30|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|4
1731749320000|2024-11-16 09:28:40|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|7
1731749330000|2024-11-16 09:28:50|64.34|64.04|64.32|64.02|64.34|64.04|64.31|64.01|7
1731749340000|2024-11-16 09:29:00|64.33|64.03|64.3|64|64.35|64.05|64.29|63.99|13
1731749350000|2024-11-16 09:29:10|64.37|64.07|64.39|64.09|64.41|64.11|64.37|64.07|6
1731749360000|2024-11-16 09:29:20|64.41|64.11|64.49|64.19|64.49|64.19|64.41|64.11|15
1731749370000|2024-11-16 09:29:30|64.5|64.2|64.49|64.19|64.51|64.21|64.49|64.19|4
1731749380000|2024-11-16 09:29:40|64.48|64.18|64.51|64.21|64.55|64.25|64.45|64.15|20
1731749390000|2024-11-16 09:29:50|64.52|64.22|64.62|64.32|64.62|64.32|64.51|64.21|17
1731749400000|2024-11-16 09:30:00|64.63|64.33|64.74|64.44|64.75|64.45|64.63|64.33|22
1731749410000|2024-11-16 09:30:10|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|11
1731749420000|2024-11-16 09:30:20|64.78|64.48|64.75|64.45|64.78|64.48|64.72|64.42|16
1731749430000|2024-11-16 09:30:30|64.77|64.47|64.68|64.38|64.79|64.49|64.68|64.38|18
1731749440000|2024-11-16 09:30:40|64.7|64.4|64.57|64.27|64.7|64.4|64.57|64.27|17
1731749450000|2024-11-16 09:30:50|64.56|64.26|64.51|64.21|64.57|64.27|64.5|64.2|14
1731749460000|2024-11-16 09:31:00|64.5|64.2|64.49|64.19|64.51|64.21|64.44|64.14|16
1731749470000|2024-11-16 09:31:10|64.48|64.18|64.48|64.18|64.49|64.19|64.46|64.16|8
1731749480000|2024-11-16 09:31:20|64.49|64.19|64.35|64.05|64.49|64.19|64.3|64|24
1731749490000|2024-11-16 09:31:30|64.34|64.04|64.37|64.07|64.38|64.08|64.31|64.01|11
1731749500000|2024-11-16 09:31:40|64.38|64.08|64.38|64.08|64.39|64.09|64.37|64.07|7
1731749510000|2024-11-16 09:31:50|64.37|64.07|64.39|64.09|64.4|64.1|64.36|64.06|13
1731749520000|2024-11-16 09:32:00|64.38|64.08|64.31|64.01|64.38|64.08|64.31|64.01|18
1731749530000|2024-11-16 09:32:10|64.32|64.02|64.28|63.98|64.32|64.02|64.27|63.97|10
1731749540000|2024-11-16 09:32:20|64.29|63.99|64.38|64.08|64.38|64.08|64.28|63.98|25
1731749550000|2024-11-16 09:32:30|64.37|64.07|64.31|64.01|64.37|64.07|64.31|64.01|7
1731749560000|2024-11-16 09:32:40|64.29|63.99|64.32|64.02|64.33|64.03|64.28|63.98|14
1731749570000|2024-11-16 09:32:50|64.33|64.03|64.44|64.14|64.44|64.14|64.31|64.01|12
1731749580000|2024-11-16 09:33:00|64.45|64.15|64.5|64.2|64.52|64.22|64.45|64.15|13
1731749590000|2024-11-16 09:33:10|64.48|64.18|64.41|64.11|64.48|64.18|64.4|64.1|10
1731749600000|2024-11-16 09:33:20|64.4|64.1|64.47|64.17|64.47|64.17|64.39|64.09|15
1731749610000|2024-11-16 09:33:30|64.49|64.19|64.42|64.12|64.49|64.19|64.41|64.11|10
1731749620000|2024-11-16 09:33:40|64.41|64.11|64.42|64.12|64.42|64.12|64.4|64.1|4
1731749630000|2024-11-16 09:33:50|64.43|64.13|64.52|64.22|64.52|64.22|64.43|64.13|13
1731749640000|2024-11-16 09:34:00|64.51|64.21|64.51|64.21|64.51|64.21|64.47|64.17|7
1731749650000|2024-11-16 09:34:10|64.56|64.26|64.49|64.19|64.57|64.27|64.49|64.19|13
1731749660000|2024-11-16 09:34:20|64.5|64.2|64.47|64.17|64.5|64.2|64.47|64.17|14
1731749670000|2024-11-16 09:34:30|64.48|64.18|64.51|64.21|64.53|64.23|64.48|64.18|9
1731749680000|2024-11-16 09:34:40|64.5|64.2|64.56|64.26|64.58|64.28|64.48|64.18|14
1731749690000|2024-11-16 09:34:50|64.57|64.27|64.56|64.26|64.59|64.29|64.56|64.26|6
1731749700000|2024-11-16 09:35:00|64.54|64.24|64.5|64.2|64.54|64.24|64.48|64.18|15
1731749710000|2024-11-16 09:35:10|64.52|64.22|64.62|64.32|64.62|64.32|64.52|64.22|14
1731749720000|2024-11-16 09:35:20|64.61|64.31|64.73|64.43|64.74|64.44|64.61|64.31|15
1731749730000|2024-11-16 09:35:30|64.72|64.42|64.68|64.38|64.72|64.42|64.67|64.37|24
1731749740000|2024-11-16 09:35:40|64.66|64.36|64.66|64.36|64.67|64.37|64.6|64.3|13
1731749750000|2024-11-16 09:35:50|64.68|64.38|64.72|64.42|64.73|64.43|64.68|64.38|14
1731749760000|2024-11-16 09:36:00|64.71|64.41|64.79|64.49|64.8|64.5|64.71|64.41|13
1731749770000|2024-11-16 09:36:10|64.8|64.5|64.8|64.5|64.82|64.52|64.79|64.49|14
1731749780000|2024-11-16 09:36:20|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|8
1731749790000|2024-11-16 09:36:30|64.76|64.46|64.69|64.39|64.76|64.46|64.69|64.39|10
1731749800000|2024-11-16 09:36:40|64.7|64.4|64.68|64.38|64.7|64.4|64.64|64.34|13
1731749810000|2024-11-16 09:36:50|64.66|64.36|64.69|64.39|64.7|64.4|64.6|64.3|11
1731749820000|2024-11-16 09:37:00|64.67|64.37|64.54|64.24|64.67|64.37|64.53|64.23|10
1731749830000|2024-11-16 09:37:10|64.53|64.23|64.41|64.11|64.56|64.26|64.41|64.11|17
1731749840000|2024-11-16 09:37:20|64.42|64.12|64.48|64.18|64.48|64.18|64.4|64.1|15
1731749850000|2024-11-16 09:37:30|64.49|64.19|64.49|64.19|64.51|64.21|64.46|64.16|18
1731749860000|2024-11-16 09:37:40|64.5|64.2|64.5|64.2|64.51|64.21|64.49|64.19|11
1731749870000|2024-11-16 09:37:50|64.49|64.19|64.48|64.18|64.52|64.22|64.48|64.18|6
1731749880000|2024-11-16 09:38:00|64.47|64.17|64.43|64.13|64.47|64.17|64.43|64.13|4
1731749890000|2024-11-16 09:38:10|64.42|64.12|64.35|64.05|64.42|64.12|64.35|64.05|8
1731749900000|2024-11-16 09:38:20|64.34|64.04|64.31|64.01|64.34|64.04|64.3|64|9
1731749910000|2024-11-16 09:38:30|64.3|64|64.35|64.05|64.39|64.09|64.3|64|15
1731749920000|2024-11-16 09:38:40|64.36|64.06|64.23|63.93|64.36|64.06|64.23|63.93|15
1731749930000|2024-11-16 09:38:50|64.24|63.94|64.25|63.95|64.29|63.99|64.24|63.94|11
1731749940000|2024-11-16 09:39:00|64.24|63.94|64.26|63.96|64.27|63.97|64.23|63.93|10
1731749950000|2024-11-16 09:39:10|64.25|63.95|64.25|63.95|64.27|63.97|64.25|63.95|5
1731749960000|2024-11-16 09:39:20|64.24|63.94|64.23|63.93|64.24|63.94|64.21|63.91|16
1731749970000|2024-11-16 09:39:30|64.24|63.94|64.24|63.94|64.24|63.94|64.23|63.93|3
1731749980000|2024-11-16 09:39:40|64.25|63.95|64.21|63.91|64.26|63.96|64.21|63.91|9
1731749990000|2024-11-16 09:39:50|64.19|63.89|64.14|63.84|64.19|63.89|64.13|63.83|17
1731750000000|2024-11-16 09:40:00|64.15|63.85|64.24|63.94|64.24|63.94|64.15|63.85|6
1731750010000|2024-11-16 09:40:10|64.22|63.92|64.11|63.81|64.22|63.92|64.07|63.77|24
1731750020000|2024-11-16 09:40:20|64.12|63.82|64.23|63.93|64.23|63.93|64.12|63.82|9
1731750030000|2024-11-16 09:40:30|64.19|63.89|64.12|63.82|64.19|63.89|64.12|63.82|12
1731750040000|2024-11-16 09:40:40|64.1|63.8|64.04|63.74|64.1|63.8|64.03|63.73|7
1731750050000|2024-11-16 09:40:50|64.06|63.76|64.08|63.78|64.09|63.79|64.06|63.76|4
1731750060000|2024-11-16 09:41:00|64.07|63.77|64.16|63.86|64.16|63.86|64.06|63.76|11
1731750070000|2024-11-16 09:41:10|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|5
1731750080000|2024-11-16 09:41:20|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1731750090000|2024-11-16 09:41:30|64.2|63.9|64.2|63.9|64.24|63.94|64.2|63.9|6
1731750100000|2024-11-16 09:41:40|64.18|63.88|64.18|63.88|64.19|63.89|64.17|63.87|5
1731750110000|2024-11-16 09:41:50|64.17|63.87|64.14|63.84|64.17|63.87|64.13|63.83|7
1731750120000|2024-11-16 09:42:00|64.13|63.83|64.19|63.89|64.2|63.9|64.13|63.83|10
1731750130000|2024-11-16 09:42:10|64.18|63.88|64.16|63.86|64.19|63.89|64.15|63.85|11
1731750140000|2024-11-16 09:42:20|64.17|63.87|64.21|63.91|64.25|63.95|64.17|63.87|10
1731750150000|2024-11-16 09:42:30|64.22|63.92|64.24|63.94|64.25|63.95|64.19|63.89|11
1731750160000|2024-11-16 09:42:40|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|6
1731750170000|2024-11-16 09:42:50|64.27|63.97|64.19|63.89|64.27|63.97|64.19|63.89|11
1731750180000|2024-11-16 09:43:00|64.18|63.88|64.26|63.96|64.26|63.96|64.16|63.86|9
1731750190000|2024-11-16 09:43:10|64.25|63.95|64.23|63.93|64.28|63.98|64.21|63.91|10
1731750200000|2024-11-16 09:43:20|64.25|63.95|64.23|63.93|64.27|63.97|64.23|63.93|10
1731750210000|2024-11-16 09:43:30|64.24|63.94|64.2|63.9|64.24|63.94|64.19|63.89|8
1731750220000|2024-11-16 09:43:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731750230000|2024-11-16 09:43:50|64.2|63.9|64.19|63.89|64.27|63.97|64.19|63.89|14
1731750240000|2024-11-16 09:44:00|64.2|63.9|64.2|63.9|64.2|63.9|64.17|63.87|9
1731750250000|2024-11-16 09:44:10|64.21|63.91|64.2|63.9|64.24|63.94|64.19|63.89|10
1731750270000|2024-11-16 09:44:30|64.22|63.92|64.29|63.99|64.3|64|64.22|63.92|11
1731750280000|2024-11-16 09:44:40|64.28|63.98|64.28|63.98|64.29|63.99|64.27|63.97|9
1731750290000|2024-11-16 09:44:50|64.27|63.97|64.23|63.93|64.27|63.97|64.22|63.92|11
1731750300000|2024-11-16 09:45:00|64.24|63.94|64.34|64.04|64.34|64.04|64.22|63.92|7
1731750310000|2024-11-16 09:45:10|64.3|64|64.25|63.95|64.3|64|64.25|63.95|10
1731750320000|2024-11-16 09:45:20|64.23|63.93|64.22|63.92|64.24|63.94|64.22|63.92|8
1731750330000|2024-11-16 09:45:30|64.21|63.91|64.18|63.88|64.21|63.91|64.16|63.86|9
1731750340000|2024-11-16 09:45:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|10
1731750350000|2024-11-16 09:45:50|64.16|63.86|64.14|63.84|64.18|63.88|64.14|63.84|9
1731750360000|2024-11-16 09:46:00|64.13|63.83|64.12|63.82|64.14|63.84|64.1|63.8|11
1731750370000|2024-11-16 09:46:10|64.11|63.81|64.14|63.84|64.14|63.84|64.09|63.79|10
1731750380000|2024-11-16 09:46:20|64.15|63.85|64.1|63.8|64.15|63.85|64.08|63.78|12
1731750390000|2024-11-16 09:46:30|64.09|63.79|64.09|63.79|64.17|63.87|64.08|63.78|14
1731750400000|2024-11-16 09:46:40|64.12|63.82|64.13|63.83|64.14|63.84|64.12|63.82|6
1731750410000|2024-11-16 09:46:50|64.14|63.84|64.05|63.75|64.14|63.84|64.05|63.75|5
1731750420000|2024-11-16 09:47:00|64.06|63.76|64.12|63.82|64.12|63.82|64.06|63.76|12
1731750430000|2024-11-16 09:47:10|64.13|63.83|64.14|63.84|64.15|63.85|64.12|63.82|8
1731750440000|2024-11-16 09:47:20|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|4
1731750450000|2024-11-16 09:47:30|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|12
1731750460000|2024-11-16 09:47:40|64.15|63.85|64.27|63.97|64.28|63.98|64.15|63.85|13
1731750470000|2024-11-16 09:47:50|64.28|63.98|64.28|63.98|64.28|63.98|64.25|63.95|13
1731750480000|2024-11-16 09:48:00|64.29|63.99|64.35|64.05|64.41|64.11|64.29|63.99|14
1731750490000|2024-11-16 09:48:10|64.34|64.04|64.38|64.08|64.4|64.1|64.32|64.02|10
1731750500000|2024-11-16 09:48:20|64.39|64.09|64.36|64.06|64.41|64.11|64.36|64.06|10
1731750510000|2024-11-16 09:48:30|64.35|64.05|64.34|64.04|64.37|64.07|64.33|64.03|9
1731750520000|2024-11-16 09:48:40|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|7
1731750530000|2024-11-16 09:48:50|64.34|64.04|64.34|64.04|64.34|64.04|64.27|63.97|12
1731750540000|2024-11-16 09:49:00|64.33|64.03|64.48|64.18|64.48|64.18|64.33|64.03|10
1731750550000|2024-11-16 09:49:10|64.5|64.2|64.54|64.24|64.54|64.24|64.5|64.2|7
1731750560000|2024-11-16 09:49:20|64.53|64.23|64.54|64.24|64.54|64.24|64.51|64.21|12
1731750570000|2024-11-16 09:49:30|64.53|64.23|64.58|64.28|64.58|64.28|64.51|64.21|13
1731750580000|2024-11-16 09:49:40|64.57|64.27|64.64|64.34|64.64|64.34|64.57|64.27|9
1731750590000|2024-11-16 09:49:50|64.65|64.35|64.74|64.44|64.74|64.44|64.65|64.35|10
1731750600000|2024-11-16 09:50:00|64.76|64.46|64.67|64.37|64.78|64.48|64.67|64.37|17
1731750610000|2024-11-16 09:50:10|64.68|64.38|64.57|64.27|64.69|64.39|64.57|64.27|13
1731750620000|2024-11-16 09:50:20|64.62|64.32|64.62|64.32|64.65|64.35|64.62|64.32|11
1731750630000|2024-11-16 09:50:30|64.61|64.31|64.6|64.3|64.63|64.33|64.58|64.28|16
1731750640000|2024-11-16 09:50:40|64.59|64.29|64.62|64.32|64.63|64.33|64.56|64.26|16
1731750650000|2024-11-16 09:50:50|64.61|64.31|64.56|64.26|64.62|64.32|64.53|64.23|17
1731750660000|2024-11-16 09:51:00|64.55|64.25|64.52|64.22|64.55|64.25|64.51|64.21|16
1731750670000|2024-11-16 09:51:10|64.51|64.21|64.53|64.23|64.53|64.23|64.51|64.21|5
1731750680000|2024-11-16 09:51:20|64.52|64.22|64.52|64.22|64.53|64.23|64.51|64.21|9
1731750690000|2024-11-16 09:51:30|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|17
1731750700000|2024-11-16 09:51:40|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|7
1731750710000|2024-11-16 09:51:50|64.57|64.27|64.64|64.34|64.64|64.34|64.57|64.27|15
1731750720000|2024-11-16 09:52:00|64.63|64.33|64.62|64.32|64.64|64.34|64.61|64.31|12
1731750730000|2024-11-16 09:52:10|64.61|64.31|64.61|64.31|64.62|64.32|64.6|64.3|9
1731750740000|2024-11-16 09:52:20|64.62|64.32|64.66|64.36|64.66|64.36|64.61|64.31|9
1731750750000|2024-11-16 09:52:30|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|6
1731750760000|2024-11-16 09:52:40|64.66|64.36|64.63|64.33|64.67|64.37|64.61|64.31|11
1731750770000|2024-11-16 09:52:50|64.62|64.32|64.75|64.45|64.75|64.45|64.62|64.32|9
1731750780000|2024-11-16 09:53:00|64.76|64.46|64.66|64.36|64.78|64.48|64.66|64.36|14
1731750790000|2024-11-16 09:53:10|64.65|64.35|64.53|64.23|64.66|64.36|64.53|64.23|13
1731750800000|2024-11-16 09:53:20|64.52|64.22|64.53|64.23|64.54|64.24|64.52|64.22|6
1731750810000|2024-11-16 09:53:30|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|11
1731750820000|2024-11-16 09:53:40|64.52|64.22|64.66|64.36|64.66|64.36|64.52|64.22|15
1731750830000|2024-11-16 09:53:50|64.65|64.35|64.62|64.32|64.66|64.36|64.62|64.32|10
1731750840000|2024-11-16 09:54:00|64.61|64.31|64.64|64.34|64.67|64.37|64.61|64.31|13
1731750850000|2024-11-16 09:54:10|64.63|64.33|64.56|64.26|64.63|64.33|64.56|64.26|7
1731750860000|2024-11-16 09:54:20|64.55|64.25|64.57|64.27|64.63|64.33|64.55|64.25|18
1731750870000|2024-11-16 09:54:30|64.56|64.26|64.56|64.26|64.56|64.26|64.55|64.25|5
1731750880000|2024-11-16 09:54:40|64.55|64.25|64.53|64.23|64.55|64.25|64.48|64.18|11
1731750890000|2024-11-16 09:54:50|64.54|64.24|64.55|64.25|64.56|64.26|64.49|64.19|16
1731750900000|2024-11-16 09:55:00|64.53|64.23|64.47|64.17|64.53|64.23|64.47|64.17|8
1731750910000|2024-11-16 09:55:10|64.48|64.18|64.46|64.16|64.48|64.18|64.45|64.15|13
1731750920000|2024-11-16 09:55:20|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|4
1731750930000|2024-11-16 09:55:30|64.45|64.15|64.44|64.14|64.45|64.15|64.43|64.13|6
1731750940000|2024-11-16 09:55:40|64.45|64.15|64.38|64.08|64.45|64.15|64.36|64.06|12
1731750950000|2024-11-16 09:55:50|64.39|64.09|64.45|64.15|64.46|64.16|64.39|64.09|10
1731750960000|2024-11-16 09:56:00|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|4
1731750970000|2024-11-16 09:56:10|64.44|64.14|64.47|64.17|64.49|64.19|64.44|64.14|12
1731750980000|2024-11-16 09:56:20|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|6
1731750990000|2024-11-16 09:56:30|64.49|64.19|64.55|64.25|64.57|64.27|64.41|64.11|20
1731751000000|2024-11-16 09:56:40|64.56|64.26|64.53|64.23|64.61|64.31|64.53|64.23|21
1731751010000|2024-11-16 09:56:50|64.54|64.24|64.54|64.24|64.54|64.24|64.54|64.24|1
1731751020000|2024-11-16 09:57:00|64.55|64.25|64.59|64.29|64.64|64.34|64.54|64.24|16
1731751030000|2024-11-16 09:57:10|64.58|64.28|64.63|64.33|64.64|64.34|64.58|64.28|9
1731751040000|2024-11-16 09:57:20|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|14
1731751050000|2024-11-16 09:57:30|64.64|64.34|64.73|64.43|64.74|64.44|64.6|64.3|23
1731751060000|2024-11-16 09:57:40|64.72|64.42|64.66|64.36|64.72|64.42|64.65|64.35|12
1731751070000|2024-11-16 09:57:50|64.65|64.35|64.69|64.39|64.69|64.39|64.64|64.34|11
1731751080000|2024-11-16 09:58:00|64.68|64.38|64.65|64.35|64.69|64.39|64.65|64.35|8
1731751090000|2024-11-16 09:58:10|64.66|64.36|64.67|64.37|64.68|64.38|64.65|64.35|10
1731751100000|2024-11-16 09:58:20|64.68|64.38|64.64|64.34|64.68|64.38|64.6|64.3|19
1731751110000|2024-11-16 09:58:30|64.65|64.35|64.74|64.44|64.74|64.44|64.65|64.35|17
1731751120000|2024-11-16 09:58:40|64.75|64.45|64.82|64.52|64.84|64.54|64.74|64.44|10
1731751130000|2024-11-16 09:58:50|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|11
1731751140000|2024-11-16 09:59:00|64.79|64.49|64.74|64.44|64.81|64.51|64.74|64.44|14
1731751150000|2024-11-16 09:59:10|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|5
1731751160000|2024-11-16 09:59:20|64.76|64.46|64.71|64.41|64.76|64.46|64.68|64.38|18
1731751170000|2024-11-16 09:59:30|64.7|64.4|64.78|64.48|64.78|64.48|64.7|64.4|19
1731751180000|2024-11-16 09:59:40|64.77|64.47|64.94|64.64|64.94|64.64|64.75|64.45|16
1731751190000|2024-11-16 09:59:50|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|9
1731751200000|2024-11-16 10:00:00|64.96|64.66|64.9|64.6|64.97|64.67|64.9|64.6|20
1731751210000|2024-11-16 10:00:10|64.91|64.61|64.93|64.63|64.94|64.64|64.9|64.6|13
1731751220000|2024-11-16 10:00:20|64.94|64.64|64.96|64.66|64.96|64.66|64.89|64.59|17
1731751230000|2024-11-16 10:00:30|64.95|64.65|64.92|64.62|64.97|64.67|64.91|64.61|14
1731751240000|2024-11-16 10:00:40|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|4
1731751250000|2024-11-16 10:00:50|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|8
1731751260000|2024-11-16 10:01:00|64.92|64.62|64.97|64.67|64.97|64.67|64.89|64.59|15
1731751270000|2024-11-16 10:01:10|64.98|64.68|64.93|64.63|64.98|64.68|64.93|64.63|9
1731751280000|2024-11-16 10:01:20|64.92|64.62|64.72|64.42|64.92|64.62|64.72|64.42|16
1731751290000|2024-11-16 10:01:30|64.74|64.44|64.84|64.54|64.84|64.54|64.73|64.43|13
1731751300000|2024-11-16 10:01:40|64.83|64.53|64.87|64.57|64.9|64.6|64.83|64.53|10
1731751310000|2024-11-16 10:01:50|64.86|64.56|64.9|64.6|64.9|64.6|64.83|64.53|13
1731751320000|2024-11-16 10:02:00|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|14
1731751330000|2024-11-16 10:02:10|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|13
1731751340000|2024-11-16 10:02:20|64.89|64.59|64.91|64.61|64.96|64.66|64.86|64.56|28
1731751350000|2024-11-16 10:02:30|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1731751360000|2024-11-16 10:02:40|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|6
1731751370000|2024-11-16 10:02:50|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1731751380000|2024-11-16 10:03:00|64.91|64.61|64.92|64.62|64.95|64.65|64.91|64.61|7
1731751390000|2024-11-16 10:03:10|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|8
1731751400000|2024-11-16 10:03:20|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|5
1731751410000|2024-11-16 10:03:30|64.91|64.61|64.93|64.63|64.95|64.65|64.9|64.6|12
1731751420000|2024-11-16 10:03:40|64.94|64.64|64.88|64.58|64.95|64.65|64.88|64.58|11
1731751430000|2024-11-16 10:03:50|64.87|64.57|64.89|64.59|64.93|64.63|64.87|64.57|9
1731751440000|2024-11-16 10:04:00|64.88|64.58|64.99|64.69|64.99|64.69|64.88|64.58|8
1731751450000|2024-11-16 10:04:10|65|64.7|64.85|64.55|65|64.7|64.84|64.54|17
1731751460000|2024-11-16 10:04:20|64.84|64.54|64.85|64.55|64.86|64.56|64.82|64.52|11
1731751470000|2024-11-16 10:04:30|64.86|64.56|64.8|64.5|64.87|64.57|64.8|64.5|10
1731751480000|2024-11-16 10:04:40|64.81|64.51|64.7|64.4|64.82|64.52|64.7|64.4|13
1731751490000|2024-11-16 10:04:50|64.69|64.39|64.65|64.35|64.69|64.39|64.63|64.33|10
1731751500000|2024-11-16 10:05:00|64.64|64.34|64.77|64.47|64.83|64.53|64.64|64.34|16
1731751510000|2024-11-16 10:05:10|64.76|64.46|64.8|64.5|64.81|64.51|64.75|64.45|13
1731751520000|2024-11-16 10:05:20|64.81|64.51|64.71|64.41|64.81|64.51|64.71|64.41|11
1731751530000|2024-11-16 10:05:30|64.7|64.4|64.6|64.3|64.72|64.42|64.6|64.3|15
1731751540000|2024-11-16 10:05:40|64.61|64.31|64.56|64.26|64.61|64.31|64.56|64.26|6
1731751550000|2024-11-16 10:05:50|64.57|64.27|64.57|64.27|64.58|64.28|64.55|64.25|13
1731751560000|2024-11-16 10:06:00|64.58|64.28|64.6|64.3|64.6|64.3|64.57|64.27|11
1731751570000|2024-11-16 10:06:10|64.59|64.29|64.55|64.25|64.59|64.29|64.55|64.25|10
1731751580000|2024-11-16 10:06:20|64.54|64.24|64.56|64.26|64.61|64.31|64.53|64.23|17
1731751590000|2024-11-16 10:06:30|64.55|64.25|64.51|64.21|64.56|64.26|64.5|64.2|19
1731751600000|2024-11-16 10:06:40|64.5|64.2|64.43|64.13|64.51|64.21|64.43|64.13|11
1731751610000|2024-11-16 10:06:50|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|8
1731751620000|2024-11-16 10:07:00|64.46|64.16|64.44|64.14|64.46|64.16|64.42|64.12|15
1731751630000|2024-11-16 10:07:10|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|7
1731751640000|2024-11-16 10:07:20|64.46|64.16|64.55|64.25|64.55|64.25|64.46|64.16|11
1731751650000|2024-11-16 10:07:30|64.54|64.24|64.57|64.27|64.57|64.27|64.53|64.23|8
1731751660000|2024-11-16 10:07:40|64.56|64.26|64.56|64.26|64.59|64.29|64.56|64.26|7
1731751680000|2024-11-16 10:08:00|64.57|64.27|64.67|64.37|64.67|64.37|64.57|64.27|17
1731751690000|2024-11-16 10:08:10|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1731751700000|2024-11-16 10:08:20|64.68|64.38|64.67|64.37|64.68|64.38|64.65|64.35|8
1731751720000|2024-11-16 10:08:40|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|8
1731751730000|2024-11-16 10:08:50|64.68|64.38|64.75|64.45|64.76|64.46|64.68|64.38|5
1731751740000|2024-11-16 10:09:00|64.76|64.46|64.75|64.45|64.78|64.48|64.75|64.45|6
1731751750000|2024-11-16 10:09:10|64.76|64.46|64.77|64.47|64.77|64.47|64.76|64.46|10
1731751760000|2024-11-16 10:09:20|64.76|64.46|64.75|64.45|64.77|64.47|64.74|64.44|8
1731751770000|2024-11-16 10:09:30|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1731751780000|2024-11-16 10:09:40|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|3
1731751790000|2024-11-16 10:09:50|64.76|64.46|64.77|64.47|64.77|64.47|64.75|64.45|10
1731751800000|2024-11-16 10:10:00|64.81|64.51|64.94|64.64|64.95|64.65|64.81|64.51|12
1731751810000|2024-11-16 10:10:10|64.95|64.65|64.88|64.58|64.96|64.66|64.88|64.58|11
1731751820000|2024-11-16 10:10:20|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1731751830000|2024-11-16 10:10:30|64.9|64.6|64.88|64.58|64.94|64.64|64.87|64.57|13
1731751840000|2024-11-16 10:10:40|64.87|64.57|64.92|64.62|64.92|64.62|64.85|64.55|11
1731751850000|2024-11-16 10:10:50|64.91|64.61|64.93|64.63|64.94|64.64|64.89|64.59|10
1731751860000|2024-11-16 10:11:00|64.94|64.64|64.97|64.67|64.99|64.69|64.94|64.64|16
1731751870000|2024-11-16 10:11:10|64.98|64.68|65.07|64.77|65.07|64.77|64.98|64.68|6
1731751880000|2024-11-16 10:11:20|65.08|64.78|64.98|64.68|65.11|64.81|64.98|64.68|25
1731751890000|2024-11-16 10:11:30|64.99|64.69|65.11|64.81|65.12|64.82|64.99|64.69|20
1731751900000|2024-11-16 10:11:40|65.13|64.83|65.22|64.92|65.22|64.92|65.13|64.83|12
1731751910000|2024-11-16 10:11:50|65.21|64.91|66.04|65.74|66.04|65.74|65.21|64.91|23
1731751920000|2024-11-16 10:12:00|66.02|65.72|66.1|65.8|66.21|65.91|66.02|65.72|25
1731751930000|2024-11-16 10:12:10|66.05|65.75|65.85|65.55|66.06|65.76|65.85|65.55|26
1731751940000|2024-11-16 10:12:20|65.86|65.56|65.84|65.54|65.88|65.58|65.81|65.51|17
1731751950000|2024-11-16 10:12:30|65.82|65.52|65.72|65.42|65.82|65.52|65.69|65.39|22
1731751960000|2024-11-16 10:12:40|65.73|65.43|65.59|65.29|65.74|65.44|65.59|65.29|20
1731751970000|2024-11-16 10:12:50|65.58|65.28|65.53|65.23|65.58|65.28|65.52|65.22|17
1731751980000|2024-11-16 10:13:00|65.5|65.2|65.52|65.22|65.56|65.26|65.49|65.19|20
1731751990000|2024-11-16 10:13:10|65.53|65.23|65.49|65.19|65.55|65.25|65.47|65.17|18
1731752000000|2024-11-16 10:13:20|65.48|65.18|65.41|65.11|65.48|65.18|65.39|65.09|17
1731752010000|2024-11-16 10:13:30|65.43|65.13|65.46|65.16|65.53|65.23|65.43|65.13|22
1731752020000|2024-11-16 10:13:40|65.47|65.17|65.46|65.16|65.47|65.17|65.45|65.15|10
1731752030000|2024-11-16 10:13:50|65.44|65.14|65.4|65.1|65.44|65.14|65.39|65.09|9
1731752040000|2024-11-16 10:14:00|65.39|65.09|65.33|65.03|65.39|65.09|65.33|65.03|12
1731752050000|2024-11-16 10:14:10|65.34|65.04|65.32|65.02|65.37|65.07|65.29|64.99|18
1731752060000|2024-11-16 10:14:20|65.34|65.04|65.46|65.16|65.46|65.16|65.32|65.02|18
1731752070000|2024-11-16 10:14:30|65.47|65.17|65.46|65.16|65.47|65.17|65.45|65.15|8
1731752080000|2024-11-16 10:14:40|65.47|65.17|65.45|65.15|65.47|65.17|65.44|65.14|7
1731752090000|2024-11-16 10:14:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|4
1731752100000|2024-11-16 10:15:00|65.44|65.14|65.35|65.05|65.44|65.14|65.34|65.04|10
1731752110000|2024-11-16 10:15:10|65.36|65.06|65.27|64.97|65.37|65.07|65.26|64.96|16
1731752120000|2024-11-16 10:15:20|65.3|65|65.22|64.92|65.33|65.03|65.2|64.9|14
1731752130000|2024-11-16 10:15:30|65.24|64.94|65.19|64.89|65.27|64.97|65.19|64.89|13
1731752140000|2024-11-16 10:15:40|65.18|64.88|65.14|64.84|65.18|64.88|65.13|64.83|14
1731752150000|2024-11-16 10:15:50|65.16|64.86|65.12|64.82|65.17|64.87|65.12|64.82|8
1731752160000|2024-11-16 10:16:00|65.11|64.81|64.95|64.65|65.11|64.81|64.95|64.65|18
1731752170000|2024-11-16 10:16:10|64.94|64.64|64.94|64.64|64.94|64.64|64.84|64.54|17
1731752180000|2024-11-16 10:16:20|64.95|64.65|64.94|64.64|64.98|64.68|64.93|64.63|12
1731752190000|2024-11-16 10:16:30|64.95|64.65|64.93|64.63|64.98|64.68|64.93|64.63|10
1731752200000|2024-11-16 10:16:40|64.94|64.64|64.87|64.57|64.95|64.65|64.87|64.57|10
1731752210000|2024-11-16 10:16:50|64.88|64.58|64.92|64.62|64.93|64.63|64.87|64.57|10
1731752220000|2024-11-16 10:17:00|64.89|64.59|64.94|64.64|64.94|64.64|64.87|64.57|14
1731752230000|2024-11-16 10:17:10|64.95|64.65|64.98|64.68|64.98|64.68|64.94|64.64|15
1731752240000|2024-11-16 10:17:20|64.99|64.69|64.97|64.67|65|64.7|64.93|64.63|18
1731752250000|2024-11-16 10:17:30|64.96|64.66|64.96|64.66|64.99|64.69|64.95|64.65|13
1731752260000|2024-11-16 10:17:40|64.95|64.65|65.1|64.8|65.11|64.81|64.95|64.65|14
1731752270000|2024-11-16 10:17:50|65.09|64.79|65.02|64.72|65.1|64.8|65.02|64.72|12
1731752280000|2024-11-16 10:18:00|65.04|64.74|65.08|64.78|65.14|64.84|65.04|64.74|16
1731752290000|2024-11-16 10:18:10|65.07|64.77|65.05|64.75|65.13|64.83|65.04|64.74|14
1731752300000|2024-11-16 10:18:20|65.04|64.74|65.09|64.79|65.2|64.9|65.04|64.74|16
1731752310000|2024-11-16 10:18:30|65.1|64.8|65.09|64.79|65.14|64.84|65.06|64.76|18
1731752320000|2024-11-16 10:18:40|65.08|64.78|65.15|64.85|65.15|64.85|65.07|64.77|16
1731752330000|2024-11-16 10:18:50|65.16|64.86|65.14|64.84|65.19|64.89|65.11|64.81|10
1731752340000|2024-11-16 10:19:00|65.13|64.83|65.27|64.97|65.27|64.97|65.13|64.83|15
1731752350000|2024-11-16 10:19:10|65.25|64.95|65.23|64.93|65.26|64.96|65.19|64.89|16
1731752360000|2024-11-16 10:19:20|65.24|64.94|65.27|64.97|65.3|65|65.2|64.9|13
1731752370000|2024-11-16 10:19:30|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|8
1731752380000|2024-11-16 10:19:40|65.28|64.98|65.25|64.95|65.29|64.99|65.21|64.91|19
1731752390000|2024-11-16 10:19:50|65.24|64.94|65.24|64.94|65.27|64.97|65.24|64.94|9
1731752400000|2024-11-16 10:20:00|65.23|64.93|65.37|65.07|65.37|65.07|65.23|64.93|15
1731752410000|2024-11-16 10:20:10|65.38|65.08|65.23|64.93|65.38|65.08|65.23|64.93|15
1731752420000|2024-11-16 10:20:20|65.22|64.92|65.34|65.04|65.34|65.04|65.22|64.92|14
1731752430000|2024-11-16 10:20:30|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|10
1731752440000|2024-11-16 10:20:40|65.33|65.03|65.35|65.05|65.35|65.05|65.31|65.01|11
1731752450000|2024-11-16 10:20:50|65.34|65.04|65.27|64.97|65.34|65.04|65.23|64.93|16
1731752460000|2024-11-16 10:21:00|65.26|64.96|65.13|64.83|65.27|64.97|65.11|64.81|15
1731752470000|2024-11-16 10:21:10|65.12|64.82|65.05|64.75|65.12|64.82|65.04|64.74|8
1731752480000|2024-11-16 10:21:20|65.06|64.76|65.19|64.89|65.2|64.9|65.05|64.75|13
1731752490000|2024-11-16 10:21:30|65.2|64.9|65.16|64.86|65.21|64.91|65.15|64.85|21
1731752500000|2024-11-16 10:21:40|65.17|64.87|65.35|65.05|65.35|65.05|65.17|64.87|17
1731752510000|2024-11-16 10:21:50|65.36|65.06|65.39|65.09|65.44|65.14|65.36|65.06|16
1731752520000|2024-11-16 10:22:00|65.41|65.11|65.46|65.16|65.46|65.16|65.4|65.1|13
1731752530000|2024-11-16 10:22:10|65.45|65.15|65.45|65.15|65.49|65.19|65.45|65.15|8
1731752540000|2024-11-16 10:22:20|65.46|65.16|65.37|65.07|65.47|65.17|65.37|65.07|8
1731752550000|2024-11-16 10:22:30|65.33|65.03|65.34|65.04|65.39|65.09|65.33|65.03|14
1731752560000|2024-11-16 10:22:40|65.33|65.03|65.36|65.06|65.36|65.06|65.32|65.02|4
1731752570000|2024-11-16 10:22:50|65.35|65.05|65.31|65.01|65.35|65.05|65.3|65|5
1731752580000|2024-11-16 10:23:00|65.32|65.02|65.35|65.05|65.35|65.05|65.3|65|11
1731752590000|2024-11-16 10:23:10|65.34|65.04|65.3|65|65.34|65.04|65.3|65|7
1731752600000|2024-11-16 10:23:20|65.31|65.01|65.18|64.88|65.32|65.02|65.15|64.85|9
1731752610000|2024-11-16 10:23:30|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|7
1731752620000|2024-11-16 10:23:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1731752630000|2024-11-16 10:23:50|65.2|64.9|65.19|64.89|65.26|64.96|65.19|64.89|14
1731752640000|2024-11-16 10:24:00|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|11
1731752650000|2024-11-16 10:24:10|65.28|64.98|65.26|64.96|65.33|65.03|65.25|64.95|11
1731752660000|2024-11-16 10:24:20|65.27|64.97|65.31|65.01|65.31|65.01|65.25|64.95|11
1731752670000|2024-11-16 10:24:30|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|8
1731752680000|2024-11-16 10:24:40|65.32|65.02|65.26|64.96|65.33|65.03|65.25|64.95|11
1731752690000|2024-11-16 10:24:50|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|6
1731752700000|2024-11-16 10:25:00|65.24|64.94|65.26|64.96|65.26|64.96|65.21|64.91|13
1731752710000|2024-11-16 10:25:10|65.25|64.95|65.27|64.97|65.27|64.97|65.24|64.94|12
1731752720000|2024-11-16 10:25:20|65.25|64.95|65.2|64.9|65.26|64.96|65.2|64.9|9
1731752730000|2024-11-16 10:25:30|65.21|64.91|65.1|64.8|65.21|64.91|65.1|64.8|12
1731752740000|2024-11-16 10:25:40|65.11|64.81|65.09|64.79|65.12|64.82|65.06|64.76|11
1731752750000|2024-11-16 10:25:50|65.08|64.78|65.03|64.73|65.08|64.78|65.03|64.73|10
1731752760000|2024-11-16 10:26:00|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|9
1731752770000|2024-11-16 10:26:10|65.05|64.75|65.06|64.76|65.08|64.78|65.01|64.71|15
1731752780000|2024-11-16 10:26:20|65.07|64.77|65.06|64.76|65.09|64.79|65.05|64.75|12
1731752790000|2024-11-16 10:26:30|65.07|64.77|65.01|64.71|65.07|64.77|65|64.7|11
1731752800000|2024-11-16 10:26:40|65.02|64.72|64.97|64.67|65.03|64.73|64.97|64.67|11
1731752810000|2024-11-16 10:26:50|64.98|64.68|65|64.7|65.03|64.73|64.98|64.68|12
1731752820000|2024-11-16 10:27:00|64.99|64.69|64.88|64.58|65.02|64.72|64.88|64.58|12
1731752830000|2024-11-16 10:27:10|64.87|64.57|64.82|64.52|64.87|64.57|64.82|64.52|14
1731752840000|2024-11-16 10:27:20|64.81|64.51|64.73|64.43|64.82|64.52|64.73|64.43|16
1731752850000|2024-11-16 10:27:30|64.74|64.44|64.76|64.46|64.77|64.47|64.74|64.44|15
1731752860000|2024-11-16 10:27:40|64.77|64.47|64.8|64.5|64.8|64.5|64.73|64.43|19
1731752870000|2024-11-16 10:27:50|64.81|64.51|64.81|64.51|64.81|64.51|64.8|64.5|5
1731752880000|2024-11-16 10:28:00|64.8|64.5|64.77|64.47|64.85|64.55|64.77|64.47|11
1731752890000|2024-11-16 10:28:10|64.76|64.46|64.73|64.43|64.76|64.46|64.72|64.42|7
1731752900000|2024-11-16 10:28:20|64.74|64.44|64.78|64.48|64.78|64.48|64.73|64.43|6
1731752910000|2024-11-16 10:28:30|64.79|64.49|64.73|64.43|64.79|64.49|64.72|64.42|10
1731752920000|2024-11-16 10:28:40|64.72|64.42|64.7|64.4|64.73|64.43|64.69|64.39|12
1731752930000|2024-11-16 10:28:50|64.71|64.41|64.63|64.33|64.71|64.41|64.63|64.33|5
1731752940000|2024-11-16 10:29:00|64.64|64.34|64.72|64.42|64.74|64.44|64.63|64.33|9
1731752950000|2024-11-16 10:29:10|64.71|64.41|64.67|64.37|64.72|64.42|64.67|64.37|14
1731752960000|2024-11-16 10:29:20|64.68|64.38|64.81|64.51|64.81|64.51|64.68|64.38|11
1731752970000|2024-11-16 10:29:30|64.82|64.52|64.85|64.55|64.85|64.55|64.8|64.5|9
1731752980000|2024-11-16 10:29:40|64.84|64.54|64.83|64.53|64.85|64.55|64.82|64.52|8
1731752990000|2024-11-16 10:29:50|64.84|64.54|64.82|64.52|64.85|64.55|64.82|64.52|5
1731753000000|2024-11-16 10:30:00|64.83|64.53|64.84|64.54|64.93|64.63|64.83|64.53|16
1731753010000|2024-11-16 10:30:10|64.85|64.55|64.85|64.55|64.86|64.56|64.83|64.53|10
1731753020000|2024-11-16 10:30:20|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1731753030000|2024-11-16 10:30:30|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|9
1731753040000|2024-11-16 10:30:40|64.84|64.54|64.83|64.53|64.85|64.55|64.82|64.52|10
1731753050000|2024-11-16 10:30:50|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|6
1731753060000|2024-11-16 10:31:00|64.82|64.52|64.85|64.55|64.86|64.56|64.82|64.52|15
1731753070000|2024-11-16 10:31:10|64.86|64.56|64.92|64.62|64.93|64.63|64.86|64.56|9
1731753080000|2024-11-16 10:31:20|64.91|64.61|64.93|64.63|64.95|64.65|64.91|64.61|12
1731753090000|2024-11-16 10:31:30|64.92|64.62|64.97|64.67|64.98|64.68|64.92|64.62|12
1731753100000|2024-11-16 10:31:40|64.96|64.66|64.92|64.62|64.97|64.67|64.92|64.62|11
1731753110000|2024-11-16 10:31:50|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|12
1731753120000|2024-11-16 10:32:00|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|6
1731753130000|2024-11-16 10:32:10|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|8
1731753140000|2024-11-16 10:32:20|64.95|64.65|64.96|64.66|64.97|64.67|64.9|64.6|12
1731753150000|2024-11-16 10:32:30|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|5
1731753160000|2024-11-16 10:32:40|65|64.7|64.94|64.64|65.02|64.72|64.93|64.63|11
1731753170000|2024-11-16 10:32:50|64.95|64.65|65.02|64.72|65.02|64.72|64.95|64.65|13
1731753190000|2024-11-16 10:33:10|65.09|64.79|65.16|64.86|65.16|64.86|65.06|64.76|12
1731753200000|2024-11-16 10:33:20|65.15|64.85|65.16|64.86|65.17|64.87|65.13|64.83|14
1731753210000|2024-11-16 10:33:30|65.15|64.85|65.16|64.86|65.16|64.86|65.13|64.83|15
1731753220000|2024-11-16 10:33:40|65.15|64.85|65.15|64.85|65.16|64.86|65.14|64.84|11
1731753230000|2024-11-16 10:33:50|65.17|64.87|65.3|65|65.33|65.03|65.16|64.86|21
1731753240000|2024-11-16 10:34:00|65.29|64.99|65.29|64.99|65.33|65.03|65.29|64.99|13
1731753250000|2024-11-16 10:34:10|65.28|64.98|65.4|65.1|65.4|65.1|65.28|64.98|9
1731753260000|2024-11-16 10:34:20|65.39|65.09|65.33|65.03|65.39|65.09|65.33|65.03|9
1731753270000|2024-11-16 10:34:30|65.32|65.02|65.37|65.07|65.37|65.07|65.3|65|16
1731753280000|2024-11-16 10:34:40|65.36|65.06|65.4|65.1|65.41|65.11|65.36|65.06|4
1731753290000|2024-11-16 10:34:50|65.41|65.11|65.4|65.1|65.42|65.12|65.4|65.1|4
1731753300000|2024-11-16 10:35:00|65.41|65.11|65.42|65.12|65.44|65.14|65.39|65.09|14
1731753310000|2024-11-16 10:35:10|65.41|65.11|65.3|65|65.41|65.11|65.3|65|13
1731753320000|2024-11-16 10:35:20|65.32|65.02|65.33|65.03|65.34|65.04|65.32|65.02|4
1731753330000|2024-11-16 10:35:30|65.32|65.02|65.3|65|65.32|65.02|65.3|65|3
1731753340000|2024-11-16 10:35:40|65.29|64.99|65.18|64.88|65.29|64.99|65.18|64.88|17
1731753350000|2024-11-16 10:35:50|65.19|64.89|65.08|64.78|65.21|64.91|65.08|64.78|14
1731753360000|2024-11-16 10:36:00|65.09|64.79|65.15|64.85|65.17|64.87|65.09|64.79|11
1731753370000|2024-11-16 10:36:10|65.14|64.84|65.2|64.9|65.2|64.9|65.14|64.84|11
1731753380000|2024-11-16 10:36:20|65.19|64.89|65.14|64.84|65.19|64.89|65.14|64.84|10
1731753390000|2024-11-16 10:36:30|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|4
1731753400000|2024-11-16 10:36:40|65.15|64.85|65.14|64.84|65.18|64.88|65.09|64.79|14
1731753410000|2024-11-16 10:36:50|65.15|64.85|65.1|64.8|65.15|64.85|65.1|64.8|8
1731753420000|2024-11-16 10:37:00|65.11|64.81|65.11|64.81|65.11|64.81|65.1|64.8|3
1731753430000|2024-11-16 10:37:10|65.12|64.82|65.11|64.81|65.13|64.83|65.09|64.79|12
1731753440000|2024-11-16 10:37:20|65.13|64.83|65.08|64.78|65.13|64.83|65.06|64.76|8
1731753450000|2024-11-16 10:37:30|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|19
1731753460000|2024-11-16 10:37:40|65.15|64.85|65.17|64.87|65.21|64.91|65.15|64.85|11
1731753470000|2024-11-16 10:37:50|65.18|64.88|65.2|64.9|65.2|64.9|65.17|64.87|7
1731753480000|2024-11-16 10:38:00|65.21|64.91|65.19|64.89|65.21|64.91|65.18|64.88|11
1731753490000|2024-11-16 10:38:10|65.2|64.9|65.19|64.89|65.22|64.92|65.19|64.89|8
1731753500000|2024-11-16 10:38:20|65.2|64.9|65.14|64.84|65.2|64.9|65.13|64.83|10
1731753510000|2024-11-16 10:38:30|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1731753520000|2024-11-16 10:38:40|65.11|64.81|65.1|64.8|65.11|64.81|65.08|64.78|11
1731753530000|2024-11-16 10:38:50|65.09|64.79|65.12|64.82|65.12|64.82|65.09|64.79|8
1731753540000|2024-11-16 10:39:00|65.14|64.84|65.23|64.93|65.25|64.95|65.14|64.84|17
1731753550000|2024-11-16 10:39:10|65.24|64.94|65.26|64.96|65.28|64.98|65.24|64.94|15
1731753560000|2024-11-16 10:39:20|65.27|64.97|65.27|64.97|65.3|65|65.27|64.97|11
1731753570000|2024-11-16 10:39:30|65.26|64.96|65.21|64.91|65.26|64.96|65.19|64.89|11
1731753580000|2024-11-16 10:39:40|65.22|64.92|65.22|64.92|65.24|64.94|65.21|64.91|9
1731753590000|2024-11-16 10:39:50|65.23|64.93|65.24|64.94|65.25|64.95|65.23|64.93|4
1731753600000|2024-11-16 10:40:00|65.25|64.95|65.32|65.02|65.33|65.03|65.25|64.95|12
1731753610000|2024-11-16 10:40:10|65.31|65.01|65.33|65.03|65.33|65.03|65.31|65.01|11
1731753620000|2024-11-16 10:40:20|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|6
1731753630000|2024-11-16 10:40:30|65.34|65.04|65.25|64.95|65.34|65.04|65.25|64.95|10
1731753640000|2024-11-16 10:40:40|65.24|64.94|65.23|64.93|65.26|64.96|65.22|64.92|16
1731753650000|2024-11-16 10:40:50|65.21|64.91|65.22|64.92|65.22|64.92|65.19|64.89|8
1731753660000|2024-11-16 10:41:00|65.21|64.91|65.16|64.86|65.24|64.94|65.15|64.85|14
1731753670000|2024-11-16 10:41:10|65.17|64.87|65.22|64.92|65.22|64.92|65.17|64.87|15
1731753680000|2024-11-16 10:41:20|65.21|64.91|65.21|64.91|65.23|64.93|65.21|64.91|9
1731753690000|2024-11-16 10:41:30|65.2|64.9|65.12|64.82|65.21|64.91|65.12|64.82|9
1731753700000|2024-11-16 10:41:40|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|10
1731753710000|2024-11-16 10:41:50|65.16|64.86|65.1|64.8|65.16|64.86|65.1|64.8|15
1731753720000|2024-11-16 10:42:00|65.09|64.79|65.04|64.74|65.1|64.8|65.04|64.74|14
1731753730000|2024-11-16 10:42:10|65.03|64.73|65.05|64.75|65.05|64.75|65.01|64.71|7
1731753740000|2024-11-16 10:42:20|65.06|64.76|65.12|64.82|65.12|64.82|65.06|64.76|9
1731753750000|2024-11-16 10:42:30|65.11|64.81|65.17|64.87|65.21|64.91|65.07|64.77|15
1731753760000|2024-11-16 10:42:40|65.16|64.86|65.15|64.85|65.16|64.86|65.12|64.82|12
1731753770000|2024-11-16 10:42:50|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|10
1731753780000|2024-11-16 10:43:00|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|7
1731753790000|2024-11-16 10:43:10|65.16|64.86|65.12|64.82|65.16|64.86|65.12|64.82|10
1731753800000|2024-11-16 10:43:20|65.13|64.83|65.14|64.84|65.15|64.85|65.1|64.8|8
1731753810000|2024-11-16 10:43:30|65.11|64.81|65.13|64.83|65.15|64.85|65.09|64.79|11
1731753820000|2024-11-16 10:43:40|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|6
1731753830000|2024-11-16 10:43:50|65.14|64.84|65.24|64.94|65.27|64.97|65.14|64.84|11
1731753840000|2024-11-16 10:44:00|65.23|64.93|65.23|64.93|65.24|64.94|65.22|64.92|9
1731753850000|2024-11-16 10:44:10|65.22|64.92|65.2|64.9|65.24|64.94|65.19|64.89|9
1731753860000|2024-11-16 10:44:20|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|6
1731753870000|2024-11-16 10:44:30|65.19|64.89|65.22|64.92|65.22|64.92|65.14|64.84|17
1731753880000|2024-11-16 10:44:40|65.21|64.91|65.2|64.9|65.21|64.91|65.19|64.89|10
1731753890000|2024-11-16 10:44:50|65.21|64.91|65.21|64.91|65.22|64.92|65.19|64.89|13
1731753900000|2024-11-16 10:45:00|65.2|64.9|65.15|64.85|65.21|64.91|65.14|64.84|15
1731753910000|2024-11-16 10:45:10|65.16|64.86|65.19|64.89|65.19|64.89|65.14|64.84|11
1731753920000|2024-11-16 10:45:20|65.18|64.88|65.12|64.82|65.19|64.89|65.12|64.82|13
1731753930000|2024-11-16 10:45:30|65.1|64.8|65.13|64.83|65.14|64.84|65.09|64.79|10
1731753940000|2024-11-16 10:45:40|65.12|64.82|65.12|64.82|65.13|64.83|65.11|64.81|5
1731753950000|2024-11-16 10:45:50|65.11|64.81|64.98|64.68|65.13|64.83|64.97|64.67|10
1731753960000|2024-11-16 10:46:00|64.99|64.69|65.02|64.72|65.03|64.73|64.98|64.68|14
1731753970000|2024-11-16 10:46:10|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|15
1731753980000|2024-11-16 10:46:20|65.04|64.74|65.05|64.75|65.08|64.78|65.03|64.73|12
1731753990000|2024-11-16 10:46:30|65.04|64.74|65.1|64.8|65.11|64.81|65.04|64.74|11
1731754000000|2024-11-16 10:46:40|65.11|64.81|65.14|64.84|65.16|64.86|65.11|64.81|10
1731754010000|2024-11-16 10:46:50|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|3
1731754020000|2024-11-16 10:47:00|65.1|64.8|65.06|64.76|65.1|64.8|65.03|64.73|15
1731754030000|2024-11-16 10:47:10|65.07|64.77|65.04|64.74|65.07|64.77|65.04|64.74|6
1731754040000|2024-11-16 10:47:20|65.05|64.75|65.07|64.77|65.08|64.78|65.04|64.74|13
1731754050000|2024-11-16 10:47:30|65.08|64.78|64.99|64.69|65.08|64.78|64.99|64.69|17
1731754060000|2024-11-16 10:47:40|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|4
1731754070000|2024-11-16 10:47:50|64.93|64.63|64.92|64.62|64.94|64.64|64.92|64.62|6
1731754080000|2024-11-16 10:48:00|64.93|64.63|64.94|64.64|64.95|64.65|64.91|64.61|13
1731754090000|2024-11-16 10:48:10|64.93|64.63|64.91|64.61|64.93|64.63|64.9|64.6|5
1731754100000|2024-11-16 10:48:20|64.9|64.6|64.93|64.63|64.93|64.63|64.89|64.59|11
1731754110000|2024-11-16 10:48:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|9
1731754120000|2024-11-16 10:48:40|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|11
1731754130000|2024-11-16 10:48:50|64.94|64.64|64.98|64.68|64.98|64.68|64.93|64.63|6
1731754140000|2024-11-16 10:49:00|64.97|64.67|64.96|64.66|65.01|64.71|64.96|64.66|11
1731754150000|2024-11-16 10:49:10|64.97|64.67|64.96|64.66|64.97|64.67|64.91|64.61|16
1731754160000|2024-11-16 10:49:20|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|16
1731754170000|2024-11-16 10:49:30|65|64.7|64.99|64.69|65|64.7|64.99|64.69|6
1731754180000|2024-11-16 10:49:40|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|6
1731754190000|2024-11-16 10:49:50|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1731754200000|2024-11-16 10:50:00|65.03|64.73|64.95|64.65|65.05|64.75|64.95|64.65|13
1731754210000|2024-11-16 10:50:10|64.93|64.63|64.91|64.61|64.94|64.64|64.91|64.61|5
1731754220000|2024-11-16 10:50:20|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1731754230000|2024-11-16 10:50:30|64.93|64.63|65.01|64.71|65.01|64.71|64.93|64.63|16
1731754240000|2024-11-16 10:50:40|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1731754250000|2024-11-16 10:50:50|65.02|64.72|65.03|64.73|65.04|64.74|65.01|64.71|8
1731754260000|2024-11-16 10:51:00|65.04|64.74|65.02|64.72|65.04|64.74|65.01|64.71|9
1731754270000|2024-11-16 10:51:10|65.03|64.73|64.96|64.66|65.06|64.76|64.96|64.66|13
1731754280000|2024-11-16 10:51:20|64.95|64.65|64.84|64.54|64.95|64.65|64.83|64.53|12
1731754290000|2024-11-16 10:51:30|64.85|64.55|64.91|64.61|64.91|64.61|64.85|64.55|8
1731754300000|2024-11-16 10:51:40|64.9|64.6|64.93|64.63|64.93|64.63|64.9|64.6|11
1731754310000|2024-11-16 10:51:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1731754320000|2024-11-16 10:52:00|64.92|64.62|64.85|64.55|64.92|64.62|64.84|64.54|9
1731754330000|2024-11-16 10:52:10|64.84|64.54|64.94|64.64|64.94|64.64|64.84|64.54|9
1731754340000|2024-11-16 10:52:20|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|7
1731754350000|2024-11-16 10:52:30|64.91|64.61|64.92|64.62|64.93|64.63|64.86|64.56|8
1731754360000|2024-11-16 10:52:40|64.91|64.61|64.88|64.58|64.92|64.62|64.87|64.57|10
1731754370000|2024-11-16 10:52:50|64.89|64.59|64.93|64.63|64.93|64.63|64.88|64.58|13
1731754380000|2024-11-16 10:53:00|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|3
1731754390000|2024-11-16 10:53:10|64.95|64.65|64.93|64.63|64.96|64.66|64.89|64.59|10
1731754400000|2024-11-16 10:53:20|64.94|64.64|64.92|64.62|64.97|64.67|64.92|64.62|15
1731754410000|2024-11-16 10:53:30|64.93|64.63|64.91|64.61|64.94|64.64|64.89|64.59|6
1731754420000|2024-11-16 10:53:40|64.92|64.62|64.9|64.6|64.92|64.62|64.9|64.6|7
1731754430000|2024-11-16 10:53:50|64.89|64.59|64.87|64.57|64.92|64.62|64.87|64.57|14
1731754440000|2024-11-16 10:54:00|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|8
1731754450000|2024-11-16 10:54:10|64.85|64.55|64.81|64.51|64.86|64.56|64.8|64.5|9
1731754460000|2024-11-16 10:54:20|64.78|64.48|64.81|64.51|64.82|64.52|64.76|64.46|9
1731754470000|2024-11-16 10:54:30|64.8|64.5|64.87|64.57|64.87|64.57|64.79|64.49|10
1731754480000|2024-11-16 10:54:40|64.89|64.59|64.92|64.62|64.92|64.62|64.89|64.59|12
1731754490000|2024-11-16 10:54:50|64.91|64.61|64.88|64.58|64.91|64.61|64.87|64.57|7
1731754500000|2024-11-16 10:55:00|64.89|64.59|64.84|64.54|64.89|64.59|64.84|64.54|11
1731754510000|2024-11-16 10:55:10|64.85|64.55|64.84|64.54|64.86|64.56|64.83|64.53|12
1731754520000|2024-11-16 10:55:20|64.85|64.55|64.82|64.52|64.85|64.55|64.82|64.52|9
1731754530000|2024-11-16 10:55:30|64.83|64.53|64.8|64.5|64.84|64.54|64.8|64.5|13
1731754540000|2024-11-16 10:55:40|64.81|64.51|64.73|64.43|64.82|64.52|64.73|64.43|8
1731754550000|2024-11-16 10:55:50|64.75|64.45|64.72|64.42|64.77|64.47|64.72|64.42|19
1731754560000|2024-11-16 10:56:00|64.73|64.43|64.73|64.43|64.76|64.46|64.7|64.4|16
1731754570000|2024-11-16 10:56:10|64.71|64.41|64.74|64.44|64.74|64.44|64.71|64.41|5
1731754580000|2024-11-16 10:56:20|64.75|64.45|64.7|64.4|64.75|64.45|64.69|64.39|5
1731754590000|2024-11-16 10:56:30|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|6
1731754600000|2024-11-16 10:56:40|64.69|64.39|64.63|64.33|64.69|64.39|64.63|64.33|6
1731754610000|2024-11-16 10:56:50|64.64|64.34|64.64|64.34|64.66|64.36|64.63|64.33|8
1731754620000|2024-11-16 10:57:00|64.65|64.35|64.62|64.32|64.65|64.35|64.61|64.31|9
1731754630000|2024-11-16 10:57:10|64.6|64.3|64.59|64.29|64.64|64.34|64.59|64.29|14
1731754640000|2024-11-16 10:57:20|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1731754650000|2024-11-16 10:57:30|64.62|64.32|64.64|64.34|64.64|64.34|64.61|64.31|5
1731754660000|2024-11-16 10:57:40|64.65|64.35|64.63|64.33|64.65|64.35|64.63|64.33|15
1731754670000|2024-11-16 10:57:50|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|14
1731754680000|2024-11-16 10:58:00|64.62|64.32|64.63|64.33|64.63|64.33|64.59|64.29|9
1731754690000|2024-11-16 10:58:10|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|4
1731754700000|2024-11-16 10:58:20|64.62|64.32|64.63|64.33|64.64|64.34|64.62|64.32|8
1731754710000|2024-11-16 10:58:30|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|4
1731754720000|2024-11-16 10:58:40|64.62|64.32|64.67|64.37|64.67|64.37|64.6|64.3|12
1731754730000|2024-11-16 10:58:50|64.66|64.36|64.68|64.38|64.69|64.39|64.66|64.36|9
1731754740000|2024-11-16 10:59:00|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|4
1731754750000|2024-11-16 10:59:10|64.65|64.35|64.63|64.33|64.65|64.35|64.63|64.33|3
1731754760000|2024-11-16 10:59:20|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1731754770000|2024-11-16 10:59:30|64.63|64.33|64.54|64.24|64.63|64.33|64.54|64.24|9
1731754780000|2024-11-16 10:59:40|64.55|64.25|64.58|64.28|64.58|64.28|64.54|64.24|10
1731754790000|2024-11-16 10:59:50|64.57|64.27|64.54|64.24|64.58|64.28|64.54|64.24|12
1731754800000|2024-11-16 11:00:00|64.53|64.23|64.49|64.19|64.54|64.24|64.49|64.19|9
1731754810000|2024-11-16 11:00:10|64.48|64.18|64.55|64.25|64.56|64.26|64.48|64.18|14
1731754820000|2024-11-16 11:00:20|64.52|64.22|64.53|64.23|64.55|64.25|64.52|64.22|12
1731754830000|2024-11-16 11:00:30|64.54|64.24|64.63|64.33|64.63|64.33|64.52|64.22|12
1731754840000|2024-11-16 11:00:40|64.62|64.32|64.53|64.23|64.62|64.32|64.52|64.22|13
1731754850000|2024-11-16 11:00:50|64.54|64.24|64.53|64.23|64.54|64.24|64.52|64.22|6
1731754860000|2024-11-16 11:01:00|64.52|64.22|64.53|64.23|64.53|64.23|64.45|64.15|16
1731754870000|2024-11-16 11:01:10|64.52|64.22|64.52|64.22|64.55|64.25|64.52|64.22|9
1731754880000|2024-11-16 11:01:20|64.53|64.23|64.55|64.25|64.55|64.25|64.52|64.22|8
1731754890000|2024-11-16 11:01:30|64.54|64.24|64.55|64.25|64.55|64.25|64.51|64.21|14
1731754900000|2024-11-16 11:01:40|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|8
1731754910000|2024-11-16 11:01:50|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|6
1731754920000|2024-11-16 11:02:00|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|2
1731754930000|2024-11-16 11:02:10|64.54|64.24|64.62|64.32|64.66|64.36|64.54|64.24|13
1731754940000|2024-11-16 11:02:20|64.64|64.34|64.61|64.31|64.68|64.38|64.58|64.28|17
1731754950000|2024-11-16 11:02:30|64.62|64.32|64.61|64.31|64.62|64.32|64.6|64.3|8
1731754960000|2024-11-16 11:02:40|64.6|64.3|64.54|64.24|64.6|64.3|64.53|64.23|11
1731754970000|2024-11-16 11:02:50|64.56|64.26|64.61|64.31|64.62|64.32|64.55|64.25|11
1731754980000|2024-11-16 11:03:00|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|8
1731754990000|2024-11-16 11:03:10|64.67|64.37|64.69|64.39|64.7|64.4|64.66|64.36|9
1731755000000|2024-11-16 11:03:20|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|6
1731755010000|2024-11-16 11:03:30|64.68|64.38|64.69|64.39|64.7|64.4|64.67|64.37|13
1731755020000|2024-11-16 11:03:40|64.68|64.38|64.7|64.4|64.71|64.41|64.67|64.37|8
1731755030000|2024-11-16 11:03:50|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|11
1731755040000|2024-11-16 11:04:00|64.68|64.38|64.71|64.41|64.71|64.41|64.68|64.38|13
1731755050000|2024-11-16 11:04:10|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731755060000|2024-11-16 11:04:20|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|2
1731755070000|2024-11-16 11:04:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731755080000|2024-11-16 11:04:40|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|6
1731755090000|2024-11-16 11:04:50|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|5
1731755100000|2024-11-16 11:05:00|64.68|64.38|64.69|64.39|64.7|64.4|64.68|64.38|6
1731755110000|2024-11-16 11:05:10|64.68|64.38|64.66|64.36|64.68|64.38|64.64|64.34|8
1731755120000|2024-11-16 11:05:20|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|4
1731755130000|2024-11-16 11:05:30|64.67|64.37|64.71|64.41|64.71|64.41|64.67|64.37|13
1731755140000|2024-11-16 11:05:40|64.7|64.4|64.68|64.38|64.72|64.42|64.68|64.38|17
1731755150000|2024-11-16 11:05:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731755160000|2024-11-16 11:06:00|64.66|64.36|64.71|64.41|64.71|64.41|64.65|64.35|6
1731755170000|2024-11-16 11:06:10|64.7|64.4|64.7|64.4|64.71|64.41|64.69|64.39|9
1731755180000|2024-11-16 11:06:20|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|6
1731755190000|2024-11-16 11:06:30|64.71|64.41|64.7|64.4|64.72|64.42|64.69|64.39|13
1731755200000|2024-11-16 11:06:40|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|4
1731755210000|2024-11-16 11:06:50|64.68|64.38|64.7|64.4|64.71|64.41|64.68|64.38|9
1731755220000|2024-11-16 11:07:00|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|5
1731755230000|2024-11-16 11:07:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1731755240000|2024-11-16 11:07:20|64.72|64.42|64.72|64.42|64.73|64.43|64.71|64.41|7
1731755250000|2024-11-16 11:07:30|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|3
1731755260000|2024-11-16 11:07:40|64.74|64.44|64.74|64.44|64.75|64.45|64.73|64.43|5
1731755270000|2024-11-16 11:07:50|64.73|64.43|64.73|64.43|64.74|64.44|64.72|64.42|5
1731755280000|2024-11-16 11:08:00|64.74|64.44|64.86|64.56|64.87|64.57|64.74|64.44|12
1731755290000|2024-11-16 11:08:10|64.87|64.57|64.91|64.61|64.91|64.61|64.83|64.53|15
1731755300000|2024-11-16 11:08:20|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|9
1731755310000|2024-11-16 11:08:30|64.91|64.61|64.9|64.6|64.94|64.64|64.9|64.6|11
1731755320000|2024-11-16 11:08:40|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1731755330000|2024-11-16 11:08:50|64.93|64.63|64.95|64.65|64.97|64.67|64.93|64.63|8
1731755340000|2024-11-16 11:09:00|64.94|64.64|64.97|64.67|65.01|64.71|64.93|64.63|13
1731755350000|2024-11-16 11:09:10|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|5
1731755360000|2024-11-16 11:09:20|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|8
1731755370000|2024-11-16 11:09:30|64.98|64.68|65.01|64.71|65.01|64.71|64.97|64.67|8
1731755380000|2024-11-16 11:09:40|65.02|64.72|65.03|64.73|65.05|64.75|65.02|64.72|10
1731755390000|2024-11-16 11:09:50|65.02|64.72|65.01|64.71|65.03|64.73|65|64.7|12
1731755400000|2024-11-16 11:10:00|65.02|64.72|65.02|64.72|65.03|64.73|65|64.7|12
1731755410000|2024-11-16 11:10:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|12
1731755420000|2024-11-16 11:10:20|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|7
1731755430000|2024-11-16 11:10:30|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|4
1731755440000|2024-11-16 11:10:40|65.02|64.72|64.97|64.67|65.02|64.72|64.96|64.66|8
1731755450000|2024-11-16 11:10:50|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|4
1731755460000|2024-11-16 11:11:00|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|9
1731755470000|2024-11-16 11:11:10|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1731755480000|2024-11-16 11:11:20|64.94|64.64|64.82|64.52|64.94|64.64|64.81|64.51|11
1731755490000|2024-11-16 11:11:30|64.81|64.51|64.84|64.54|64.85|64.55|64.81|64.51|7
1731755500000|2024-11-16 11:11:40|64.85|64.55|64.92|64.62|64.92|64.62|64.85|64.55|9
1731755510000|2024-11-16 11:11:50|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|5
1731755520000|2024-11-16 11:12:00|64.94|64.64|65.04|64.74|65.04|64.74|64.94|64.64|11
1731755530000|2024-11-16 11:12:10|65.05|64.75|65.11|64.81|65.12|64.82|65.05|64.75|9
1731755540000|2024-11-16 11:12:20|65.12|64.82|65.06|64.76|65.12|64.82|65.06|64.76|9
1731755550000|2024-11-16 11:12:30|65.05|64.75|65.08|64.78|65.09|64.79|65.05|64.75|6
1731755560000|2024-11-16 11:12:40|65.07|64.77|65.13|64.83|65.13|64.83|65.07|64.77|9
1731755570000|2024-11-16 11:12:50|65.11|64.81|65.08|64.78|65.12|64.82|65.08|64.78|7
1731755580000|2024-11-16 11:13:00|65.07|64.77|65.1|64.8|65.1|64.8|65.05|64.75|7
1731755590000|2024-11-16 11:13:10|65.11|64.81|65.07|64.77|65.12|64.82|65.06|64.76|9
1731755600000|2024-11-16 11:13:20|65.09|64.79|65.11|64.81|65.13|64.83|65.09|64.79|11
1731755610000|2024-11-16 11:13:30|65.12|64.82|65.18|64.88|65.18|64.88|65.11|64.81|8
1731755620000|2024-11-16 11:13:40|65.19|64.89|65.17|64.87|65.19|64.89|65.16|64.86|7
1731755630000|2024-11-16 11:13:50|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|4
1731755640000|2024-11-16 11:14:00|65.14|64.84|65.22|64.92|65.22|64.92|65.14|64.84|11
1731755650000|2024-11-16 11:14:10|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1731755660000|2024-11-16 11:14:20|65.24|64.94|65.27|64.97|65.28|64.98|65.24|64.94|10
1731755670000|2024-11-16 11:14:30|65.28|64.98|65.3|65|65.31|65.01|65.28|64.98|7
1731755680000|2024-11-16 11:14:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1731755690000|2024-11-16 11:14:50|65.3|65|65.33|65.03|65.33|65.03|65.3|65|6
1731755700000|2024-11-16 11:15:00|65.34|65.04|65.33|65.03|65.39|65.09|65.32|65.02|13
1731755710000|2024-11-16 11:15:10|65.32|65.02|65.17|64.87|65.32|65.02|65.16|64.86|23
1731755720000|2024-11-16 11:15:20|65.18|64.88|65.1|64.8|65.18|64.88|65.1|64.8|16
1731755730000|2024-11-16 11:15:30|65.11|64.81|64.98|64.68|65.11|64.81|64.98|64.68|14
1731755740000|2024-11-16 11:15:40|64.97|64.67|65.06|64.76|65.07|64.77|64.97|64.67|12
1731755750000|2024-11-16 11:15:50|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|13
1731755760000|2024-11-16 11:16:00|65.09|64.79|65.11|64.81|65.11|64.81|65.07|64.77|12
1731755770000|2024-11-16 11:16:10|65.12|64.82|65.17|64.87|65.17|64.87|65.11|64.81|10
1731755780000|2024-11-16 11:16:20|65.16|64.86|65.07|64.77|65.16|64.86|65.07|64.77|9
1731755790000|2024-11-16 11:16:30|65.06|64.76|65.09|64.79|65.11|64.81|65.06|64.76|13
1731755800000|2024-11-16 11:16:40|65.1|64.8|65.06|64.76|65.1|64.8|65.02|64.72|14
1731755810000|2024-11-16 11:16:50|65.07|64.77|65.04|64.74|65.1|64.8|65.02|64.72|14
1731755820000|2024-11-16 11:17:00|65.06|64.76|65.04|64.74|65.06|64.76|65.03|64.73|7
1731755830000|2024-11-16 11:17:10|65.03|64.73|64.88|64.58|65.03|64.73|64.88|64.58|16
1731755840000|2024-11-16 11:17:20|64.87|64.57|64.88|64.58|64.88|64.58|64.85|64.55|7
1731755850000|2024-11-16 11:17:30|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|5
1731755860000|2024-11-16 11:17:40|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|12
1731755870000|2024-11-16 11:17:50|64.82|64.52|64.82|64.52|64.82|64.52|64.79|64.49|9
1731755880000|2024-11-16 11:18:00|64.83|64.53|64.88|64.58|64.88|64.58|64.8|64.5|13
1731755890000|2024-11-16 11:18:10|64.89|64.59|64.92|64.62|64.93|64.63|64.89|64.59|12
1731755900000|2024-11-16 11:18:20|64.91|64.61|64.94|64.64|64.94|64.64|64.9|64.6|8
1731755910000|2024-11-16 11:18:30|64.96|64.66|65|64.7|65.01|64.71|64.95|64.65|11
1731755920000|2024-11-16 11:18:40|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|5
1731755930000|2024-11-16 11:18:50|64.93|64.63|64.89|64.59|64.93|64.63|64.87|64.57|6
1731755940000|2024-11-16 11:19:00|64.9|64.6|64.87|64.57|64.93|64.63|64.86|64.56|10
1731755950000|2024-11-16 11:19:10|64.86|64.56|64.83|64.53|64.87|64.57|64.83|64.53|10
1731755960000|2024-11-16 11:19:20|64.81|64.51|64.84|64.54|64.84|64.54|64.8|64.5|6
1731755970000|2024-11-16 11:19:30|64.85|64.55|64.82|64.52|64.86|64.56|64.82|64.52|6
1731755980000|2024-11-16 11:19:40|64.83|64.53|64.8|64.5|64.85|64.55|64.8|64.5|8
1731755990000|2024-11-16 11:19:50|64.79|64.49|64.82|64.52|64.86|64.56|64.79|64.49|17
1731756000000|2024-11-16 11:20:00|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|4
1731756010000|2024-11-16 11:20:10|64.82|64.52|64.8|64.5|64.82|64.52|64.79|64.49|7
1731756020000|2024-11-16 11:20:20|64.81|64.51|64.7|64.4|64.81|64.51|64.7|64.4|17
1731756030000|2024-11-16 11:20:30|64.69|64.39|64.58|64.28|64.69|64.39|64.57|64.27|16
1731756040000|2024-11-16 11:20:40|64.57|64.27|64.64|64.34|64.66|64.36|64.56|64.26|12
1731756050000|2024-11-16 11:20:50|64.65|64.35|64.54|64.24|64.67|64.37|64.54|64.24|14
1731756060000|2024-11-16 11:21:00|64.53|64.23|64.56|64.26|64.57|64.27|64.53|64.23|15
1731756070000|2024-11-16 11:21:10|64.57|64.27|64.62|64.32|64.64|64.34|64.56|64.26|11
1731756080000|2024-11-16 11:21:20|64.61|64.31|64.61|64.31|64.62|64.32|64.6|64.3|5
1731756090000|2024-11-16 11:21:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731756100000|2024-11-16 11:21:40|64.62|64.32|64.6|64.3|64.62|64.32|64.56|64.26|13
1731756110000|2024-11-16 11:21:50|64.61|64.31|64.54|64.24|64.61|64.31|64.53|64.23|9
1731756120000|2024-11-16 11:22:00|64.53|64.23|64.54|64.24|64.55|64.25|64.52|64.22|15
1731756130000|2024-11-16 11:22:10|64.55|64.25|64.59|64.29|64.6|64.3|64.55|64.25|12
1731756140000|2024-11-16 11:22:20|64.6|64.3|64.59|64.29|64.62|64.32|64.58|64.28|10
1731756150000|2024-11-16 11:22:30|64.6|64.3|64.59|64.29|64.61|64.31|64.58|64.28|8
1731756160000|2024-11-16 11:22:40|64.58|64.28|64.55|64.25|64.59|64.29|64.55|64.25|12
1731756170000|2024-11-16 11:22:50|64.56|64.26|64.52|64.22|64.56|64.26|64.51|64.21|8
1731756180000|2024-11-16 11:23:00|64.51|64.21|64.52|64.22|64.53|64.23|64.51|64.21|8
1731756190000|2024-11-16 11:23:10|64.51|64.21|64.51|64.21|64.51|64.21|64.49|64.19|7
1731756200000|2024-11-16 11:23:20|64.5|64.2|64.54|64.24|64.54|64.24|64.5|64.2|10
1731756210000|2024-11-16 11:23:30|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|10
1731756220000|2024-11-16 11:23:40|64.54|64.24|64.49|64.19|64.54|64.24|64.48|64.18|9
1731756230000|2024-11-16 11:23:50|64.48|64.18|64.42|64.12|64.48|64.18|64.37|64.07|12
1731756240000|2024-11-16 11:24:00|64.41|64.11|64.37|64.07|64.41|64.11|64.35|64.05|22
1731756250000|2024-11-16 11:24:10|64.36|64.06|64.29|63.99|64.37|64.07|64.29|63.99|9
1731756260000|2024-11-16 11:24:20|64.3|64|64.31|64.01|64.33|64.03|64.29|63.99|12
1731756270000|2024-11-16 11:24:30|64.3|64|64.33|64.03|64.36|64.06|64.29|63.99|15
1731756280000|2024-11-16 11:24:40|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|20
1731756290000|2024-11-16 11:24:50|64.42|64.12|64.4|64.1|64.43|64.13|64.4|64.1|9
1731756300000|2024-11-16 11:25:00|64.39|64.09|64.43|64.13|64.43|64.13|64.38|64.08|14
1731756310000|2024-11-16 11:25:10|64.42|64.12|64.41|64.11|64.45|64.15|64.41|64.11|7
1731756320000|2024-11-16 11:25:20|64.42|64.12|64.41|64.11|64.44|64.14|64.41|64.11|7
1731756330000|2024-11-16 11:25:30|64.4|64.1|64.48|64.18|64.5|64.2|64.4|64.1|11
1731756340000|2024-11-16 11:25:40|64.49|64.19|64.6|64.3|64.6|64.3|64.49|64.19|10
1731756350000|2024-11-16 11:25:50|64.61|64.31|64.6|64.3|64.62|64.32|64.54|64.24|19
1731756360000|2024-11-16 11:26:00|64.59|64.29|64.54|64.24|64.62|64.32|64.54|64.24|15
1731756370000|2024-11-16 11:26:10|64.53|64.23|64.47|64.17|64.53|64.23|64.47|64.17|11
1731756380000|2024-11-16 11:26:20|64.46|64.16|64.45|64.15|64.47|64.17|64.45|64.15|4
1731756390000|2024-11-16 11:26:30|64.46|64.16|64.45|64.15|64.49|64.19|64.45|64.15|8
1731756400000|2024-11-16 11:26:40|64.43|64.13|64.38|64.08|64.43|64.13|64.37|64.07|9
1731756410000|2024-11-16 11:26:50|64.39|64.09|64.4|64.1|64.41|64.11|64.39|64.09|6
1731756420000|2024-11-16 11:27:00|64.39|64.09|64.43|64.13|64.43|64.13|64.39|64.09|9
1731756430000|2024-11-16 11:27:10|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|3
1731756440000|2024-11-16 11:27:20|64.41|64.11|64.39|64.09|64.41|64.11|64.38|64.08|9
1731756450000|2024-11-16 11:27:30|64.4|64.1|64.28|63.98|64.4|64.1|64.27|63.97|6
1731756460000|2024-11-16 11:27:40|64.3|64|64.2|63.9|64.3|64|64.2|63.9|13
1731756470000|2024-11-16 11:27:50|64.21|63.91|64.28|63.98|64.28|63.98|64.19|63.89|15
1731756480000|2024-11-16 11:28:00|64.27|63.97|64.21|63.91|64.27|63.97|64.21|63.91|14
1731756490000|2024-11-16 11:28:10|64.2|63.9|64.09|63.79|64.21|63.91|64.08|63.78|20
1731756500000|2024-11-16 11:28:20|64.11|63.81|64.17|63.87|64.18|63.88|64.11|63.81|15
1731756510000|2024-11-16 11:28:30|64.18|63.88|64.08|63.78|64.21|63.91|63.99|63.69|20
1731756520000|2024-11-16 11:28:40|64.07|63.77|64.13|63.83|64.13|63.83|64.06|63.76|9
1731756530000|2024-11-16 11:28:50|64.12|63.82|64.14|63.84|64.14|63.84|64.11|63.81|10
1731756540000|2024-11-16 11:29:00|64.13|63.83|64.09|63.79|64.15|63.85|64.09|63.79|11
1731756550000|2024-11-16 11:29:10|64.1|63.8|64.16|63.86|64.17|63.87|64.1|63.8|10
1731756560000|2024-11-16 11:29:20|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|7
1731756570000|2024-11-16 11:29:30|64.13|63.83|64.08|63.78|64.13|63.83|64.07|63.77|8
1731756580000|2024-11-16 11:29:40|64.09|63.79|64.14|63.84|64.14|63.84|64.08|63.78|10
1731756590000|2024-11-16 11:29:50|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|5
1731756600000|2024-11-16 11:30:00|64.16|63.86|64.17|63.87|64.17|63.87|64.15|63.85|12
1731756610000|2024-11-16 11:30:10|64.16|63.86|64.07|63.77|64.16|63.86|64.07|63.77|11
1731756620000|2024-11-16 11:30:20|64.06|63.76|64.05|63.75|64.07|63.77|64.04|63.74|11
1731756630000|2024-11-16 11:30:30|64.06|63.76|64.03|63.73|64.06|63.76|64.02|63.72|10
1731756640000|2024-11-16 11:30:40|64.02|63.72|64.04|63.74|64.04|63.74|64.01|63.71|7
1731756650000|2024-11-16 11:30:50|64.06|63.76|64.05|63.75|64.07|63.77|63.99|63.69|20
1731756660000|2024-11-16 11:31:00|64.06|63.76|64.11|63.81|64.11|63.81|64.04|63.74|22
1731756670000|2024-11-16 11:31:10|64.08|63.78|64.05|63.75|64.08|63.78|64.03|63.73|12
1731756680000|2024-11-16 11:31:20|64.04|63.74|63.91|63.61|64.04|63.74|63.91|63.61|12
1731756690000|2024-11-16 11:31:30|63.92|63.62|63.92|63.62|63.95|63.65|63.91|63.61|15
1731756700000|2024-11-16 11:31:40|63.93|63.63|63.94|63.64|63.99|63.69|63.93|63.63|14
1731756710000|2024-11-16 11:31:50|63.95|63.65|63.93|63.63|63.96|63.66|63.93|63.63|9
1731756720000|2024-11-16 11:32:00|63.92|63.62|63.91|63.61|63.92|63.62|63.88|63.58|10
1731756730000|2024-11-16 11:32:10|63.9|63.6|63.87|63.57|63.9|63.6|63.87|63.57|11
1731756740000|2024-11-16 11:32:20|63.88|63.58|63.91|63.61|63.92|63.62|63.88|63.58|10
1731756750000|2024-11-16 11:32:30|63.9|63.6|63.89|63.59|63.91|63.61|63.89|63.59|6
1731756760000|2024-11-16 11:32:40|63.88|63.58|63.83|63.53|63.88|63.58|63.82|63.52|14
1731756770000|2024-11-16 11:32:50|63.84|63.54|63.88|63.58|63.88|63.58|63.84|63.54|8
1731756780000|2024-11-16 11:33:00|63.87|63.57|63.85|63.55|63.88|63.58|63.82|63.52|16
1731756790000|2024-11-16 11:33:10|63.84|63.54|63.86|63.56|63.86|63.56|63.81|63.51|16
1731756800000|2024-11-16 11:33:20|63.87|63.57|63.86|63.56|63.89|63.59|63.86|63.56|10
1731756810000|2024-11-16 11:33:30|63.87|63.57|63.9|63.6|63.92|63.62|63.86|63.56|13
1731756820000|2024-11-16 11:33:40|63.91|63.61|63.94|63.64|63.96|63.66|63.91|63.61|14
1731756830000|2024-11-16 11:33:50|63.93|63.63|63.94|63.64|63.95|63.65|63.93|63.63|12
1731756840000|2024-11-16 11:34:00|63.95|63.65|63.85|63.55|63.95|63.65|63.83|63.53|13
1731756850000|2024-11-16 11:34:10|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|12
1731756860000|2024-11-16 11:34:20|63.82|63.52|63.85|63.55|63.86|63.56|63.81|63.51|11
1731756870000|2024-11-16 11:34:30|63.84|63.54|63.91|63.61|63.91|63.61|63.84|63.54|10
1731756880000|2024-11-16 11:34:40|63.89|63.59|63.95|63.65|63.96|63.66|63.89|63.59|13
1731756890000|2024-11-16 11:34:50|63.96|63.66|63.96|63.66|63.97|63.67|63.95|63.65|6
1731756900000|2024-11-16 11:35:00|63.95|63.65|63.95|63.65|63.99|63.69|63.92|63.62|16
1731756910000|2024-11-16 11:35:10|63.96|63.66|63.97|63.67|63.98|63.68|63.94|63.64|10
1731756920000|2024-11-16 11:35:20|63.96|63.66|63.93|63.63|63.96|63.66|63.9|63.6|15
1731756930000|2024-11-16 11:35:30|63.92|63.62|63.92|63.62|63.93|63.63|63.91|63.61|9
1731756940000|2024-11-16 11:35:40|63.93|63.63|64|63.7|64|63.7|63.93|63.63|8
1731756950000|2024-11-16 11:35:50|64.01|63.71|64.03|63.73|64.03|63.73|63.99|63.69|15
1731756960000|2024-11-16 11:36:00|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|16
1731756970000|2024-11-16 11:36:10|64.02|63.72|64.02|63.72|64.02|63.72|64.01|63.71|3
1731756980000|2024-11-16 11:36:20|64.01|63.71|64.05|63.75|64.08|63.78|64.01|63.71|11
1731756990000|2024-11-16 11:36:30|64.06|63.76|64.06|63.76|64.06|63.76|64.04|63.74|21
1731757000000|2024-11-16 11:36:40|64.05|63.75|63.97|63.67|64.05|63.75|63.97|63.67|8
1731757010000|2024-11-16 11:36:50|63.95|63.65|63.93|63.63|63.95|63.65|63.92|63.62|8
1731757020000|2024-11-16 11:37:00|63.94|63.64|64|63.7|64|63.7|63.94|63.64|6
1731757030000|2024-11-16 11:37:10|63.99|63.69|64.02|63.72|64.02|63.72|63.98|63.68|16
1731757040000|2024-11-16 11:37:20|64.03|63.73|64.03|63.73|64.1|63.8|64.02|63.72|14
1731757050000|2024-11-16 11:37:30|64.02|63.72|64.07|63.77|64.07|63.77|64.02|63.72|16
1731757060000|2024-11-16 11:37:40|64.06|63.76|64.05|63.75|64.07|63.77|64.04|63.74|12
1731757070000|2024-11-16 11:37:50|64.06|63.76|64.16|63.86|64.16|63.86|64.06|63.76|12
1731757080000|2024-11-16 11:38:00|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|8
1731757090000|2024-11-16 11:38:10|64.13|63.83|64.1|63.8|64.13|63.83|64.08|63.78|9
1731757100000|2024-11-16 11:38:20|64.11|63.81|64.11|63.81|64.12|63.82|64.1|63.8|13
1731757110000|2024-11-16 11:38:30|64.1|63.8|64.06|63.76|64.11|63.81|64.06|63.76|11
1731757120000|2024-11-16 11:38:40|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|8
1731757130000|2024-11-16 11:38:50|64.05|63.75|64.01|63.71|64.06|63.76|63.99|63.69|10
1731757140000|2024-11-16 11:39:00|64.02|63.72|63.99|63.69|64.03|63.73|63.98|63.68|12
1731757150000|2024-11-16 11:39:10|64|63.7|63.92|63.62|64.01|63.71|63.91|63.61|15
1731757160000|2024-11-16 11:39:20|63.91|63.61|63.93|63.63|63.93|63.63|63.9|63.6|11
1731757170000|2024-11-16 11:39:30|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|12
1731757180000|2024-11-16 11:39:40|63.92|63.62|64.04|63.74|64.04|63.74|63.91|63.61|15
1731757190000|2024-11-16 11:39:50|64.03|63.73|64.12|63.82|64.13|63.83|64.03|63.73|23
1731757200000|2024-11-16 11:40:00|64.1|63.8|64.14|63.84|64.15|63.85|64.07|63.77|18
1731757210000|2024-11-16 11:40:10|64.15|63.85|64.12|63.82|64.16|63.86|64.12|63.82|6
1731757220000|2024-11-16 11:40:20|64.13|63.83|64.21|63.91|64.22|63.92|64.1|63.8|10
1731757230000|2024-11-16 11:40:30|64.19|63.89|64.19|63.89|64.2|63.9|64.19|63.89|3
1731757240000|2024-11-16 11:40:40|64.2|63.9|64.29|63.99|64.33|64.03|64.2|63.9|16
1731757250000|2024-11-16 11:40:50|64.3|64|64.29|63.99|64.3|64|64.27|63.97|12
1731757260000|2024-11-16 11:41:00|64.3|64|64.41|64.11|64.41|64.11|64.29|63.99|15
1731757270000|2024-11-16 11:41:10|64.46|64.16|64.41|64.11|64.49|64.19|64.41|64.11|14
1731757280000|2024-11-16 11:41:20|64.42|64.12|64.55|64.25|64.56|64.26|64.41|64.11|17
1731757290000|2024-11-16 11:41:30|64.54|64.24|64.51|64.21|64.57|64.27|64.51|64.21|17
1731757300000|2024-11-16 11:41:40|64.5|64.2|64.55|64.25|64.56|64.26|64.5|64.2|26
1731757310000|2024-11-16 11:41:50|64.54|64.24|64.65|64.35|64.65|64.35|64.54|64.24|14
1731757320000|2024-11-16 11:42:00|64.64|64.34|64.55|64.25|64.65|64.35|64.53|64.23|15
1731757330000|2024-11-16 11:42:10|64.54|64.24|64.74|64.44|64.74|64.44|64.54|64.24|17
1731757340000|2024-11-16 11:42:20|64.75|64.45|64.75|64.45|64.77|64.47|64.72|64.42|24
1731757350000|2024-11-16 11:42:30|64.76|64.46|64.73|64.43|64.78|64.48|64.73|64.43|14
1731757360000|2024-11-16 11:42:40|64.72|64.42|64.65|64.35|64.72|64.42|64.64|64.34|14
1731757370000|2024-11-16 11:42:50|64.64|64.34|64.61|64.31|64.64|64.34|64.61|64.31|8
1731757380000|2024-11-16 11:43:00|64.62|64.32|64.69|64.39|64.69|64.39|64.59|64.29|14
1731757390000|2024-11-16 11:43:10|64.67|64.37|64.71|64.41|64.72|64.42|64.65|64.35|18
1731757400000|2024-11-16 11:43:20|64.72|64.42|64.95|64.65|64.96|64.66|64.71|64.41|21
1731757410000|2024-11-16 11:43:30|64.94|64.64|64.94|64.64|64.97|64.67|64.79|64.49|22
1731757420000|2024-11-16 11:43:40|64.93|64.63|65.07|64.77|65.08|64.78|64.87|64.57|17
1731757430000|2024-11-16 11:43:50|65.08|64.78|65.06|64.76|65.09|64.79|65.05|64.75|17
1731757440000|2024-11-16 11:44:00|65.07|64.77|65.39|65.09|65.39|65.09|65.05|64.75|18
1731757450000|2024-11-16 11:44:10|65.38|65.08|65.25|64.95|65.38|65.08|65.24|64.94|23
1731757460000|2024-11-16 11:44:20|65.24|64.94|65.1|64.8|65.24|64.94|65.1|64.8|21
1731757470000|2024-11-16 11:44:30|65.09|64.79|65.24|64.94|65.28|64.98|65.09|64.79|20
1731757480000|2024-11-16 11:44:40|65.23|64.93|65.21|64.91|65.24|64.94|65.12|64.82|23
1731757490000|2024-11-16 11:44:50|65.2|64.9|65.37|65.07|65.41|65.11|65.2|64.9|24
1731757500000|2024-11-16 11:45:00|65.38|65.08|65.29|64.99|65.38|65.08|65.27|64.97|12
1731757510000|2024-11-16 11:45:10|65.28|64.98|65.56|65.26|65.56|65.26|65.27|64.97|19
1731757520000|2024-11-16 11:45:20|65.57|65.27|65.73|65.43|65.76|65.46|65.57|65.27|29
1731757530000|2024-11-16 11:45:30|65.74|65.44|65.68|65.38|65.75|65.45|65.59|65.29|20
1731757540000|2024-11-16 11:45:40|65.67|65.37|65.71|65.41|65.8|65.5|65.67|65.37|29
1731757550000|2024-11-16 11:45:50|65.75|65.45|65.72|65.42|65.83|65.53|65.71|65.41|18
1731757560000|2024-11-16 11:46:00|65.71|65.41|65.87|65.57|65.87|65.57|65.64|65.34|25
1731757570000|2024-11-16 11:46:10|65.88|65.58|65.8|65.5|65.9|65.6|65.78|65.48|26
1731757580000|2024-11-16 11:46:20|65.83|65.53|66.01|65.71|66.03|65.73|65.82|65.52|27
1731757590000|2024-11-16 11:46:30|66|65.7|65.87|65.57|66.05|65.75|65.87|65.57|22
1731757600000|2024-11-16 11:46:40|65.84|65.54|65.79|65.49|65.89|65.59|65.78|65.48|23
1731757610000|2024-11-16 11:46:50|65.78|65.48|65.92|65.62|65.92|65.62|65.77|65.47|20
1731757620000|2024-11-16 11:47:00|65.89|65.59|65.92|65.62|66.07|65.77|65.89|65.59|24
1731757630000|2024-11-16 11:47:10|65.91|65.61|65.92|65.62|65.94|65.64|65.81|65.51|24
1731757640000|2024-11-16 11:47:20|65.91|65.61|66.09|65.79|66.15|65.85|65.91|65.61|16
1731757650000|2024-11-16 11:47:30|66.06|65.76|66.04|65.74|66.06|65.76|65.99|65.69|15
1731757660000|2024-11-16 11:47:40|66.05|65.75|66.03|65.73|66.06|65.76|66.01|65.71|11
1731757670000|2024-11-16 11:47:50|66.04|65.74|66.16|65.86|66.16|65.86|66.03|65.73|18
1731757680000|2024-11-16 11:48:00|66.14|65.84|66.14|65.84|66.17|65.87|66.13|65.83|16
1731757690000|2024-11-16 11:48:10|66.13|65.83|66.15|65.85|66.22|65.92|66.12|65.82|21
1731757700000|2024-11-16 11:48:20|66.14|65.84|66.3|66|66.33|66.03|66.12|65.82|25
1731757710000|2024-11-16 11:48:30|66.31|66.01|66.12|65.82|66.32|66.02|66.12|65.82|16
1731757720000|2024-11-16 11:48:40|66.11|65.81|66.12|65.82|66.12|65.82|66.07|65.77|19
1731757730000|2024-11-16 11:48:50|66.13|65.83|66.08|65.78|66.13|65.83|66.08|65.78|7
1731757740000|2024-11-16 11:49:00|66.07|65.77|65.78|65.48|66.07|65.77|65.78|65.48|17
1731757750000|2024-11-16 11:49:10|65.77|65.47|65.77|65.47|65.78|65.48|65.71|65.41|17
1731757760000|2024-11-16 11:49:20|65.78|65.48|65.78|65.48|65.78|65.48|65.74|65.44|10
1731757770000|2024-11-16 11:49:30|65.79|65.49|65.27|64.97|65.8|65.5|65.27|64.97|16
1731757780000|2024-11-16 11:49:40|65.28|64.98|64.99|64.69|65.28|64.98|64.98|64.68|17
1731757790000|2024-11-16 11:49:50|65|64.7|64.96|64.66|65.07|64.77|64.96|64.66|19
1731757800000|2024-11-16 11:50:00|64.95|64.65|64.87|64.57|64.96|64.66|64.87|64.57|20
1731757810000|2024-11-16 11:50:10|64.86|64.56|64.98|64.68|64.98|64.68|64.86|64.56|16
1731757820000|2024-11-16 11:50:20|64.99|64.69|64.97|64.67|64.99|64.69|64.94|64.64|14
1731757830000|2024-11-16 11:50:30|64.96|64.66|64.88|64.58|64.98|64.68|64.87|64.57|13
1731757840000|2024-11-16 11:50:40|64.87|64.57|64.9|64.6|64.9|64.6|64.87|64.57|6
1731757850000|2024-11-16 11:50:50|64.89|64.59|64.89|64.59|64.9|64.6|64.88|64.58|5
1731757860000|2024-11-16 11:51:00|64.88|64.58|64.87|64.57|64.88|64.58|64.85|64.55|15
1731757870000|2024-11-16 11:51:10|64.88|64.58|64.85|64.55|64.98|64.68|64.85|64.55|10
1731757880000|2024-11-16 11:51:20|64.86|64.56|64.85|64.55|64.87|64.57|64.85|64.55|12
1731757890000|2024-11-16 11:51:30|64.84|64.54|64.74|64.44|64.84|64.54|64.74|64.44|16
1731757900000|2024-11-16 11:51:40|64.75|64.45|64.7|64.4|64.75|64.45|64.68|64.38|15
1731757910000|2024-11-16 11:51:50|64.69|64.39|64.69|64.39|64.76|64.46|64.68|64.38|11
1731757920000|2024-11-16 11:52:00|64.7|64.4|64.79|64.49|64.79|64.49|64.67|64.37|17
1731757930000|2024-11-16 11:52:10|64.8|64.5|64.82|64.52|64.84|64.54|64.78|64.48|11
1731757940000|2024-11-16 11:52:20|64.83|64.53|64.82|64.52|64.85|64.55|64.82|64.52|10
1731757950000|2024-11-16 11:52:30|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1731757960000|2024-11-16 11:52:40|64.83|64.53|64.87|64.57|64.89|64.59|64.83|64.53|11
1731757970000|2024-11-16 11:52:50|64.86|64.56|64.83|64.53|64.86|64.56|64.82|64.52|7
1731757980000|2024-11-16 11:53:00|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|5
1731757990000|2024-11-16 11:53:10|64.92|64.62|64.84|64.54|64.93|64.63|64.84|64.54|11
1731758000000|2024-11-16 11:53:20|64.85|64.55|64.96|64.66|64.98|64.68|64.84|64.54|16
1731758010000|2024-11-16 11:53:30|64.97|64.67|64.9|64.6|64.97|64.67|64.9|64.6|7
1731758020000|2024-11-16 11:53:40|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1731758030000|2024-11-16 11:53:50|64.96|64.66|64.83|64.53|64.96|64.66|64.83|64.53|14
1731758040000|2024-11-16 11:54:00|64.85|64.55|64.96|64.66|64.97|64.67|64.85|64.55|15
1731758050000|2024-11-16 11:54:10|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|7
1731758060000|2024-11-16 11:54:20|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|4
1731758070000|2024-11-16 11:54:30|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|6
1731758080000|2024-11-16 11:54:40|64.93|64.63|64.9|64.6|64.94|64.64|64.86|64.56|9
1731758090000|2024-11-16 11:54:50|64.89|64.59|64.83|64.53|64.9|64.6|64.83|64.53|12
1731758100000|2024-11-16 11:55:00|64.84|64.54|64.86|64.56|64.87|64.57|64.84|64.54|12
1731758110000|2024-11-16 11:55:10|64.85|64.55|64.84|64.54|64.87|64.57|64.84|64.54|12
1731758120000|2024-11-16 11:55:20|64.83|64.53|64.83|64.53|64.86|64.56|64.83|64.53|18
1731758130000|2024-11-16 11:55:30|64.84|64.54|64.86|64.56|64.87|64.57|64.84|64.54|7
1731758140000|2024-11-16 11:55:40|64.85|64.55|64.83|64.53|64.86|64.56|64.82|64.52|9
1731758150000|2024-11-16 11:55:50|64.82|64.52|64.85|64.55|64.85|64.55|64.8|64.5|16
1731758160000|2024-11-16 11:56:00|64.86|64.56|64.85|64.55|64.87|64.57|64.85|64.55|6
1731758170000|2024-11-16 11:56:10|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1731758180000|2024-11-16 11:56:20|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1731758190000|2024-11-16 11:56:30|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|6
1731758200000|2024-11-16 11:56:40|64.86|64.56|64.81|64.51|64.86|64.56|64.81|64.51|5
1731758210000|2024-11-16 11:56:50|64.82|64.52|64.84|64.54|64.85|64.55|64.82|64.52|11
1731758220000|2024-11-16 11:57:00|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|7
1731758230000|2024-11-16 11:57:10|64.84|64.54|64.85|64.55|64.85|64.55|64.83|64.53|8
1731758240000|2024-11-16 11:57:20|64.86|64.56|64.85|64.55|64.86|64.56|64.83|64.53|8
1731758250000|2024-11-16 11:57:30|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|3
1731758260000|2024-11-16 11:57:40|64.82|64.52|64.82|64.52|64.83|64.53|64.81|64.51|9
1731758270000|2024-11-16 11:57:50|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|4
1731758280000|2024-11-16 11:58:00|64.86|64.56|64.86|64.56|64.91|64.61|64.84|64.54|11
1731758290000|2024-11-16 11:58:10|64.85|64.55|64.8|64.5|64.87|64.57|64.8|64.5|16
1731758300000|2024-11-16 11:58:20|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|8
1731758310000|2024-11-16 11:58:30|64.73|64.43|64.7|64.4|64.73|64.43|64.67|64.37|7
1731758320000|2024-11-16 11:58:40|64.69|64.39|64.66|64.36|64.71|64.41|64.66|64.36|7
1731758340000|2024-11-16 11:59:00|64.64|64.34|64.72|64.42|64.73|64.43|64.64|64.34|17
1731758350000|2024-11-16 11:59:10|64.71|64.41|64.77|64.47|64.78|64.48|64.69|64.39|19
1731758360000|2024-11-16 11:59:20|64.76|64.46|64.77|64.47|64.78|64.48|64.74|64.44|7
1731758370000|2024-11-16 11:59:30|64.76|64.46|64.75|64.45|64.77|64.47|64.74|64.44|8
1731758380000|2024-11-16 11:59:40|64.76|64.46|64.77|64.47|64.79|64.49|64.76|64.46|17
1731758400000|2024-11-16 12:00:00|64.78|64.48|64.78|64.48|64.81|64.51|64.77|64.47|17
1731758410000|2024-11-16 12:00:10|64.79|64.49|64.85|64.55|64.86|64.56|64.78|64.48|16
1731758420000|2024-11-16 12:00:20|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|5
1731758430000|2024-11-16 12:00:30|64.87|64.57|64.87|64.57|64.89|64.59|64.86|64.56|9
1731758440000|2024-11-16 12:00:40|64.88|64.58|64.85|64.55|64.88|64.58|64.84|64.54|11
1731758450000|2024-11-16 12:00:50|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|5
1731758460000|2024-11-16 12:01:00|64.85|64.55|64.97|64.67|65.03|64.73|64.85|64.55|16
1731758470000|2024-11-16 12:01:10|64.98|64.68|65.02|64.72|65.02|64.72|64.96|64.66|14
1731758480000|2024-11-16 12:01:20|65.03|64.73|65.05|64.75|65.09|64.79|65.03|64.73|15
1731758490000|2024-11-16 12:01:30|65.06|64.76|65|64.7|65.06|64.76|65|64.7|18
1731758500000|2024-11-16 12:01:40|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1731758510000|2024-11-16 12:01:50|64.96|64.66|64.92|64.62|64.97|64.67|64.91|64.61|15
1731758520000|2024-11-16 12:02:00|64.91|64.61|64.96|64.66|64.98|64.68|64.88|64.58|17
1731758530000|2024-11-16 12:02:10|64.97|64.67|65.07|64.77|65.07|64.77|64.95|64.65|17
1731758540000|2024-11-16 12:02:20|65.08|64.78|65.07|64.77|65.08|64.78|65.02|64.72|16
1731758550000|2024-11-16 12:02:30|65.08|64.78|65.05|64.75|65.1|64.8|65.04|64.74|17
1731758560000|2024-11-16 12:02:40|65.06|64.76|64.98|64.68|65.07|64.77|64.98|64.68|17
1731758570000|2024-11-16 12:02:50|64.99|64.69|64.94|64.64|64.99|64.69|64.94|64.64|9
1731758580000|2024-11-16 12:03:00|64.95|64.65|64.97|64.67|64.99|64.69|64.95|64.65|11
1731758590000|2024-11-16 12:03:10|64.96|64.66|65.07|64.77|65.07|64.77|64.94|64.64|17
1731758600000|2024-11-16 12:03:20|65.06|64.76|65.02|64.72|65.06|64.76|65.01|64.71|19
1731758610000|2024-11-16 12:03:30|65.01|64.71|65.02|64.72|65.03|64.73|65.01|64.71|14
1731758620000|2024-11-16 12:03:40|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|3
1731758630000|2024-11-16 12:03:50|65.03|64.73|65.02|64.72|65.03|64.73|64.98|64.68|8
1731758640000|2024-11-16 12:04:00|65.03|64.73|65.12|64.82|65.13|64.83|65.03|64.73|19
1731758650000|2024-11-16 12:04:10|65.11|64.81|65.14|64.84|65.22|64.92|65.11|64.81|19
1731758660000|2024-11-16 12:04:20|65.13|64.83|65.17|64.87|65.18|64.88|65.13|64.83|15
1731758670000|2024-11-16 12:04:30|65.18|64.88|65.2|64.9|65.21|64.91|65.15|64.85|13
1731758680000|2024-11-16 12:04:40|65.19|64.89|65.14|64.84|65.19|64.89|65.12|64.82|15
1731758690000|2024-11-16 12:04:50|65.13|64.83|65.09|64.79|65.14|64.84|65.09|64.79|11
1731758700000|2024-11-16 12:05:00|65.1|64.8|65.14|64.84|65.15|64.85|65.06|64.76|15
1731758710000|2024-11-16 12:05:10|65.13|64.83|65.13|64.83|65.14|64.84|65.12|64.82|11
1731758720000|2024-11-16 12:05:20|65.14|64.84|65.09|64.79|65.15|64.85|65.09|64.79|16
1731758730000|2024-11-16 12:05:30|65.08|64.78|65.12|64.82|65.13|64.83|65.05|64.75|16
1731758740000|2024-11-16 12:05:40|65.11|64.81|65.15|64.85|65.17|64.87|65.1|64.8|12
1731758750000|2024-11-16 12:05:50|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|10
1731758760000|2024-11-16 12:06:00|65.12|64.82|65.15|64.85|65.22|64.92|65.12|64.82|17
1731758770000|2024-11-16 12:06:10|65.14|64.84|65.2|64.9|65.21|64.91|65.14|64.84|12
1731758780000|2024-11-16 12:06:20|65.21|64.91|65.21|64.91|65.23|64.93|65.19|64.89|13
1731758790000|2024-11-16 12:06:30|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|8
1731758800000|2024-11-16 12:06:40|65.22|64.92|65.15|64.85|65.22|64.92|65.15|64.85|14
1731758810000|2024-11-16 12:06:50|65.14|64.84|65.11|64.81|65.15|64.85|65.11|64.81|6
1731758820000|2024-11-16 12:07:00|65.13|64.83|65.12|64.82|65.18|64.88|65.12|64.82|16
1731758830000|2024-11-16 12:07:10|65.13|64.83|65.01|64.71|65.13|64.83|65.01|64.71|8
1731758840000|2024-11-16 12:07:20|64.99|64.69|64.86|64.56|64.99|64.69|64.86|64.56|11
1731758850000|2024-11-16 12:07:30|64.84|64.54|64.72|64.42|64.85|64.55|64.72|64.42|18
1731758860000|2024-11-16 12:07:40|64.71|64.41|64.67|64.37|64.71|64.41|64.66|64.36|17
1731758870000|2024-11-16 12:07:50|64.65|64.35|64.61|64.31|64.66|64.36|64.61|64.31|17
1731758880000|2024-11-16 12:08:00|64.6|64.3|64.74|64.44|64.76|64.46|64.6|64.3|19
1731758890000|2024-11-16 12:08:10|64.75|64.45|64.85|64.55|64.85|64.55|64.74|64.44|21
1731758900000|2024-11-16 12:08:20|64.86|64.56|64.84|64.54|64.87|64.57|64.79|64.49|20
1731758910000|2024-11-16 12:08:30|64.83|64.53|64.8|64.5|64.83|64.53|64.76|64.46|14
1731758920000|2024-11-16 12:08:40|64.78|64.48|64.76|64.46|64.79|64.49|64.75|64.45|7
1731758930000|2024-11-16 12:08:50|64.74|64.44|64.72|64.42|64.75|64.45|64.69|64.39|15
1731758940000|2024-11-16 12:09:00|64.73|64.43|64.68|64.38|64.74|64.44|64.68|64.38|10
1731758950000|2024-11-16 12:09:10|64.69|64.39|64.64|64.34|64.69|64.39|64.61|64.31|17
1731758960000|2024-11-16 12:09:20|64.63|64.33|64.6|64.3|64.63|64.33|64.58|64.28|21
1731758970000|2024-11-16 12:09:30|64.61|64.31|64.7|64.4|64.71|64.41|64.61|64.31|13
1731758980000|2024-11-16 12:09:40|64.69|64.39|64.66|64.36|64.71|64.41|64.65|64.35|21
1731758990000|2024-11-16 12:09:50|64.65|64.35|64.77|64.47|64.77|64.47|64.65|64.35|16
1731759000000|2024-11-16 12:10:00|64.79|64.49|64.72|64.42|64.81|64.51|64.68|64.38|21
1731759010000|2024-11-16 12:10:10|64.73|64.43|64.74|64.44|64.76|64.46|64.72|64.42|9
1731759020000|2024-11-16 12:10:20|64.75|64.45|64.67|64.37|64.75|64.45|64.66|64.36|16
1731759030000|2024-11-16 12:10:30|64.71|64.41|64.75|64.45|64.75|64.45|64.71|64.41|17
1731759040000|2024-11-16 12:10:40|64.74|64.44|64.72|64.42|64.76|64.46|64.71|64.41|13
1731759050000|2024-11-16 12:10:50|64.73|64.43|64.72|64.42|64.75|64.45|64.71|64.41|15
1731759060000|2024-11-16 12:11:00|64.71|64.41|64.82|64.52|64.84|64.54|64.71|64.41|20
1731759070000|2024-11-16 12:11:10|64.8|64.5|64.7|64.4|64.82|64.52|64.69|64.39|23
1731759080000|2024-11-16 12:11:20|64.71|64.41|64.81|64.51|64.84|64.54|64.69|64.39|16
1731759090000|2024-11-16 12:11:30|64.82|64.52|64.82|64.52|64.82|64.52|64.8|64.5|13
1731759100000|2024-11-16 12:11:40|64.83|64.53|64.92|64.62|64.92|64.62|64.82|64.52|14
1731759110000|2024-11-16 12:11:50|64.91|64.61|64.89|64.59|64.92|64.62|64.89|64.59|10
1731759120000|2024-11-16 12:12:00|64.9|64.6|64.82|64.52|64.91|64.61|64.82|64.52|14
1731759130000|2024-11-16 12:12:10|64.83|64.53|64.73|64.43|64.83|64.53|64.71|64.41|17
1731759140000|2024-11-16 12:12:20|64.7|64.4|64.65|64.35|64.71|64.41|64.65|64.35|12
1731759150000|2024-11-16 12:12:30|64.66|64.36|64.68|64.38|64.71|64.41|64.66|64.36|12
1731759160000|2024-11-16 12:12:40|64.66|64.36|64.62|64.32|64.66|64.36|64.6|64.3|12
1731759170000|2024-11-16 12:12:50|64.63|64.33|64.74|64.44|64.75|64.45|64.63|64.33|14
1731759180000|2024-11-16 12:13:00|64.73|64.43|64.71|64.41|64.73|64.43|64.71|64.41|9
1731759190000|2024-11-16 12:13:10|64.72|64.42|64.74|64.44|64.74|64.44|64.69|64.39|14
1731759200000|2024-11-16 12:13:20|64.77|64.47|64.79|64.49|64.82|64.52|64.77|64.47|14
1731759210000|2024-11-16 12:13:30|64.77|64.47|64.7|64.4|64.77|64.47|64.69|64.39|9
1731759220000|2024-11-16 12:13:40|64.69|64.39|64.7|64.4|64.7|64.4|64.65|64.35|9
1731759230000|2024-11-16 12:13:50|64.69|64.39|64.62|64.32|64.7|64.4|64.62|64.32|9
1731759240000|2024-11-16 12:14:00|64.63|64.33|64.57|64.27|64.63|64.33|64.55|64.25|9
1731759250000|2024-11-16 12:14:10|64.55|64.25|64.59|64.29|64.6|64.3|64.55|64.25|22
1731759260000|2024-11-16 12:14:20|64.58|64.28|64.48|64.18|64.62|64.32|64.48|64.18|21
1731759270000|2024-11-16 12:14:30|64.49|64.19|64.49|64.19|64.5|64.2|64.47|64.17|14
1731759280000|2024-11-16 12:14:40|64.5|64.2|64.45|64.15|64.5|64.2|64.43|64.13|16
1731759290000|2024-11-16 12:14:50|64.44|64.14|64.5|64.2|64.51|64.21|64.43|64.13|14
1731759300000|2024-11-16 12:15:00|64.51|64.21|64.46|64.16|64.52|64.22|64.46|64.16|15
1731759310000|2024-11-16 12:15:10|64.45|64.15|64.33|64.03|64.45|64.15|64.33|64.03|20
1731759320000|2024-11-16 12:15:20|64.32|64.02|64.33|64.03|64.36|64.06|64.29|63.99|15
1731759330000|2024-11-16 12:15:30|64.32|64.02|64.08|63.78|64.32|64.02|64.07|63.77|26
1731759340000|2024-11-16 12:15:40|64.09|63.79|64.01|63.71|64.09|63.79|64|63.7|22
1731759350000|2024-11-16 12:15:50|64|63.7|63.96|63.66|64.03|63.73|63.96|63.66|17
1731759360000|2024-11-16 12:16:00|63.97|63.67|64.01|63.71|64.1|63.8|63.97|63.67|27
1731759370000|2024-11-16 12:16:10|64|63.7|64.18|63.88|64.19|63.89|64|63.7|21
1731759380000|2024-11-16 12:16:20|64.15|63.85|64.08|63.78|64.19|63.89|64.08|63.78|21
1731759390000|2024-11-16 12:16:30|64.06|63.76|64.15|63.85|64.15|63.85|64.06|63.76|8
1731759400000|2024-11-16 12:16:40|64.16|63.86|64.23|63.93|64.24|63.94|64.16|63.86|16
1731759410000|2024-11-16 12:16:50|64.22|63.92|64.15|63.85|64.26|63.96|64.14|63.84|19
1731759420000|2024-11-16 12:17:00|64.16|63.86|64.2|63.9|64.22|63.92|64.14|63.84|15
1731759430000|2024-11-16 12:17:10|64.19|63.89|64.06|63.76|64.19|63.89|64.06|63.76|17
1731759440000|2024-11-16 12:17:20|64.07|63.77|64.2|63.9|64.21|63.91|64.07|63.77|10
1731759450000|2024-11-16 12:17:30|64.19|63.89|64.16|63.86|64.19|63.89|64.16|63.86|11
1731759460000|2024-11-16 12:17:40|64.15|63.85|64.16|63.86|64.18|63.88|64.13|63.83|16
1731759470000|2024-11-16 12:17:50|64.17|63.87|64.24|63.94|64.24|63.94|64.16|63.86|11
1731759480000|2024-11-16 12:18:00|64.23|63.93|64.22|63.92|64.24|63.94|64.22|63.92|10
1731759490000|2024-11-16 12:18:10|64.21|63.91|64.21|63.91|64.23|63.93|64.2|63.9|10
1731759500000|2024-11-16 12:18:20|64.22|63.92|63.78|63.48|64.24|63.94|63.77|63.47|22
1731759510000|2024-11-16 12:18:30|63.77|63.47|63.68|63.38|63.77|63.47|63.59|63.29|21
1731759520000|2024-11-16 12:18:40|63.67|63.37|63.39|63.09|63.74|63.44|63.36|63.06|18
1731759530000|2024-11-16 12:18:50|63.4|63.1|63.34|63.04|63.4|63.1|63.32|63.02|15
1731759540000|2024-11-16 12:19:00|63.33|63.03|63.37|63.07|63.37|63.07|63.33|63.03|14
1731759550000|2024-11-16 12:19:10|63.36|63.06|63.52|63.22|63.53|63.23|63.36|63.06|14
1731759560000|2024-11-16 12:19:20|63.49|63.19|63.39|63.09|63.49|63.19|63.39|63.09|11
1731759570000|2024-11-16 12:19:30|63.4|63.1|63.46|63.16|63.46|63.16|63.39|63.09|11
1731759580000|2024-11-16 12:19:40|63.47|63.17|63.47|63.17|63.47|63.17|63.46|63.16|3
1731759590000|2024-11-16 12:19:50|63.46|63.16|63.51|63.21|63.51|63.21|63.45|63.15|11
1731759600000|2024-11-16 12:20:00|63.52|63.22|63.53|63.23|63.54|63.24|63.52|63.22|8
1731759610000|2024-11-16 12:20:10|63.55|63.25|63.68|63.38|63.69|63.39|63.55|63.25|12
1731759620000|2024-11-16 12:20:20|63.69|63.39|63.74|63.44|63.74|63.44|63.68|63.38|17
1731759630000|2024-11-16 12:20:30|63.66|63.36|63.51|63.21|63.66|63.36|63.48|63.18|15
1731759640000|2024-11-16 12:20:40|63.53|63.23|63.56|63.26|63.56|63.26|63.51|63.21|17
1731759650000|2024-11-16 12:20:50|63.55|63.25|63.55|63.25|63.56|63.26|63.51|63.21|7
1731759660000|2024-11-16 12:21:00|63.56|63.26|63.51|63.21|63.56|63.26|63.51|63.21|13
1731759670000|2024-11-16 12:21:10|63.52|63.22|63.53|63.23|63.53|63.23|63.49|63.19|9
1731759680000|2024-11-16 12:21:20|63.52|63.22|63.53|63.23|63.54|63.24|63.52|63.22|10
1731759690000|2024-11-16 12:21:30|63.54|63.24|63.53|63.23|63.54|63.24|63.52|63.22|7
1731759700000|2024-11-16 12:21:40|63.52|63.22|63.53|63.23|63.54|63.24|63.49|63.19|12
1731759710000|2024-11-16 12:21:50|63.52|63.22|63.56|63.26|63.57|63.27|63.52|63.22|11
1731759720000|2024-11-16 12:22:00|63.52|63.22|63.51|63.21|63.54|63.24|63.5|63.2|12
1731759730000|2024-11-16 12:22:10|63.5|63.2|63.63|63.33|63.64|63.34|63.5|63.2|20
1731759740000|2024-11-16 12:22:20|63.62|63.32|63.62|63.32|63.64|63.34|63.61|63.31|13
1731759750000|2024-11-16 12:22:30|63.61|63.31|63.47|63.17|63.7|63.4|63.47|63.17|15
1731759760000|2024-11-16 12:22:40|63.46|63.16|63.51|63.21|63.52|63.22|63.45|63.15|15
1731759770000|2024-11-16 12:22:50|63.52|63.22|63.49|63.19|63.53|63.23|63.47|63.17|8
1731759780000|2024-11-16 12:23:00|63.5|63.2|63.48|63.18|63.51|63.21|63.43|63.13|10
1731759790000|2024-11-16 12:23:10|63.47|63.17|63.52|63.22|63.52|63.22|63.47|63.17|9
1731759800000|2024-11-16 12:23:20|63.53|63.23|63.48|63.18|63.54|63.24|63.48|63.18|12
1731759810000|2024-11-16 12:23:30|63.49|63.19|63.51|63.21|63.52|63.22|63.49|63.19|7
1731759820000|2024-11-16 12:23:40|63.49|63.19|63.51|63.21|63.51|63.21|63.48|63.18|5
1731759830000|2024-11-16 12:23:50|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1731759840000|2024-11-16 12:24:00|63.48|63.18|63.46|63.16|63.48|63.18|63.43|63.13|11
1731759850000|2024-11-16 12:24:10|63.47|63.17|63.53|63.23|63.54|63.24|63.47|63.17|10
1731759860000|2024-11-16 12:24:20|63.52|63.22|63.52|63.22|63.53|63.23|63.52|63.22|3
1731759870000|2024-11-16 12:24:30|63.51|63.21|63.44|63.14|63.51|63.21|63.44|63.14|7
1731759880000|2024-11-16 12:24:40|63.43|63.13|63.4|63.1|63.44|63.14|63.4|63.1|9
1731759890000|2024-11-16 12:24:50|63.41|63.11|63.38|63.08|63.42|63.12|63.38|63.08|6
1731759900000|2024-11-16 12:25:00|63.37|63.07|63.4|63.1|63.4|63.1|63.33|63.03|14
1731759910000|2024-11-16 12:25:10|63.39|63.09|63.42|63.12|63.42|63.12|63.38|63.08|6
1731759920000|2024-11-16 12:25:20|63.43|63.13|63.54|63.24|63.54|63.24|63.43|63.13|9
1731759930000|2024-11-16 12:25:30|63.53|63.23|63.52|63.22|63.53|63.23|63.51|63.21|9
1731759940000|2024-11-16 12:25:40|63.53|63.23|63.57|63.27|63.59|63.29|63.53|63.23|13
1731759950000|2024-11-16 12:25:50|63.56|63.26|63.59|63.29|63.6|63.3|63.55|63.25|14
1731759960000|2024-11-16 12:26:00|63.6|63.3|63.55|63.25|63.6|63.3|63.55|63.25|12
1731759970000|2024-11-16 12:26:10|63.56|63.26|63.58|63.28|63.59|63.29|63.55|63.25|13
1731759980000|2024-11-16 12:26:20|63.57|63.27|63.55|63.25|63.59|63.29|63.55|63.25|12
1731759990000|2024-11-16 12:26:30|63.56|63.26|63.62|63.32|63.62|63.32|63.55|63.25|14
1731760000000|2024-11-16 12:26:40|63.61|63.31|63.65|63.35|63.65|63.35|63.61|63.31|7
1731760010000|2024-11-16 12:26:50|63.64|63.34|63.72|63.42|63.72|63.42|63.64|63.34|12
1731760020000|2024-11-16 12:27:00|63.73|63.43|63.75|63.45|63.76|63.46|63.71|63.41|17
1731760030000|2024-11-16 12:27:10|63.74|63.44|63.73|63.43|63.75|63.45|63.72|63.42|10
1731760040000|2024-11-16 12:27:20|63.74|63.44|63.74|63.44|63.76|63.46|63.74|63.44|12
1731760050000|2024-11-16 12:27:30|63.75|63.45|63.71|63.41|63.77|63.47|63.71|63.41|8
1731760060000|2024-11-16 12:27:40|63.72|63.42|63.73|63.43|63.75|63.45|63.72|63.42|14
1731760070000|2024-11-16 12:27:50|63.74|63.44|63.76|63.46|63.76|63.46|63.73|63.43|17
1731760080000|2024-11-16 12:28:00|63.75|63.45|63.75|63.45|63.76|63.46|63.73|63.43|10
1731760090000|2024-11-16 12:28:10|63.74|63.44|63.74|63.44|63.75|63.45|63.73|63.43|9
1731760100000|2024-11-16 12:28:20|63.73|63.43|63.74|63.44|63.75|63.45|63.72|63.42|10
1731760110000|2024-11-16 12:28:30|63.75|63.45|63.74|63.44|63.75|63.45|63.73|63.43|10
1731760120000|2024-11-16 12:28:40|63.75|63.45|63.73|63.43|63.75|63.45|63.73|63.43|5
1731760130000|2024-11-16 12:28:50|63.74|63.44|63.75|63.45|63.75|63.45|63.74|63.44|4
1731760140000|2024-11-16 12:29:00|63.76|63.46|63.71|63.41|63.76|63.46|63.71|63.41|11
1731760150000|2024-11-16 12:29:10|63.72|63.42|63.64|63.34|63.72|63.42|63.62|63.32|13
1731760160000|2024-11-16 12:29:20|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|2
1731760170000|2024-11-16 12:29:30|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|4
1731760180000|2024-11-16 12:29:40|63.65|63.35|63.63|63.33|63.65|63.35|63.63|63.33|3
1731760190000|2024-11-16 12:29:50|63.64|63.34|63.64|63.34|63.64|63.34|63.63|63.33|3
1731760200000|2024-11-16 12:30:00|63.66|63.36|63.71|63.41|63.71|63.41|63.66|63.36|8
1731760210000|2024-11-16 12:30:10|63.7|63.4|63.68|63.38|63.71|63.41|63.68|63.38|5
1731760220000|2024-11-16 12:30:20|63.69|63.39|63.71|63.41|63.71|63.41|63.69|63.39|5
1731760230000|2024-11-16 12:30:30|63.72|63.42|63.71|63.41|63.72|63.42|63.71|63.41|4
1731760240000|2024-11-16 12:30:40|63.7|63.4|63.69|63.39|63.71|63.41|63.69|63.39|6
1731760250000|2024-11-16 12:30:50|63.7|63.4|63.73|63.43|63.74|63.44|63.7|63.4|6
1731760260000|2024-11-16 12:31:00|63.74|63.44|63.78|63.48|63.78|63.48|63.73|63.43|6
1731760270000|2024-11-16 12:31:10|63.77|63.47|63.74|63.44|63.77|63.47|63.74|63.44|10
1731760280000|2024-11-16 12:31:20|63.75|63.45|63.73|63.43|63.76|63.46|63.72|63.42|11
1731760290000|2024-11-16 12:31:30|63.72|63.42|63.71|63.41|63.72|63.42|63.71|63.41|4
1731760300000|2024-11-16 12:31:40|63.72|63.42|63.74|63.44|63.75|63.45|63.71|63.41|11
1731760310000|2024-11-16 12:31:50|63.75|63.45|63.8|63.5|63.8|63.5|63.73|63.43|15
1731760320000|2024-11-16 12:32:00|63.81|63.51|63.84|63.54|63.85|63.55|63.81|63.51|11
1731760330000|2024-11-16 12:32:10|63.83|63.53|63.84|63.54|63.84|63.54|63.8|63.5|13
1731760340000|2024-11-16 12:32:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|6
1731760350000|2024-11-16 12:32:30|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|4
1731760360000|2024-11-16 12:32:40|63.83|63.53|63.85|63.55|63.86|63.56|63.83|63.53|9
1731760370000|2024-11-16 12:32:50|63.84|63.54|63.84|63.54|63.84|63.54|63.82|63.52|11
1731760380000|2024-11-16 12:33:00|63.83|63.53|63.82|63.52|63.84|63.54|63.82|63.52|6
1731760390000|2024-11-16 12:33:10|63.81|63.51|63.81|63.51|63.83|63.53|63.8|63.5|9
1731760400000|2024-11-16 12:33:20|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|3
1731760410000|2024-11-16 12:33:30|63.83|63.53|63.84|63.54|63.84|63.54|63.82|63.52|10
1731760420000|2024-11-16 12:33:40|63.83|63.53|63.83|63.53|63.84|63.54|63.8|63.5|7
1731760430000|2024-11-16 12:33:50|63.84|63.54|63.84|63.54|63.84|63.54|63.83|63.53|3
1731760440000|2024-11-16 12:34:00|63.83|63.53|63.7|63.4|63.83|63.53|63.7|63.4|19
1731760450000|2024-11-16 12:34:10|63.71|63.41|63.81|63.51|63.81|63.51|63.69|63.39|18
1731760460000|2024-11-16 12:34:20|63.82|63.52|63.81|63.51|63.82|63.52|63.81|63.51|6
1731760470000|2024-11-16 12:34:30|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|7
1731760480000|2024-11-16 12:34:40|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1731760490000|2024-11-16 12:34:50|63.85|63.55|63.95|63.65|63.96|63.66|63.85|63.55|11
1731760500000|2024-11-16 12:35:00|63.94|63.64|63.96|63.66|63.97|63.67|63.93|63.63|9
1731760510000|2024-11-16 12:35:10|63.97|63.67|63.95|63.65|64.03|63.73|63.95|63.65|17
1731760520000|2024-11-16 12:35:20|63.94|63.64|63.97|63.67|63.97|63.67|63.93|63.63|11
1731760540000|2024-11-16 12:35:40|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|6
1731760550000|2024-11-16 12:35:50|63.97|63.67|63.98|63.68|64.02|63.72|63.97|63.67|15
1731760560000|2024-11-16 12:36:00|63.96|63.66|63.93|63.63|63.96|63.66|63.93|63.63|15
1731760570000|2024-11-16 12:36:10|63.95|63.65|63.96|63.66|63.96|63.66|63.92|63.62|9
1731760580000|2024-11-16 12:36:20|63.94|63.64|63.98|63.68|63.98|63.68|63.94|63.64|10
1731760590000|2024-11-16 12:36:30|63.99|63.69|63.97|63.67|64|63.7|63.95|63.65|8
1731760600000|2024-11-16 12:36:40|63.99|63.69|63.98|63.68|64|63.7|63.97|63.67|6
1731760610000|2024-11-16 12:36:50|63.99|63.69|63.98|63.68|63.99|63.69|63.97|63.67|6
1731760620000|2024-11-16 12:37:00|63.99|63.69|64|63.7|64|63.7|63.98|63.68|4
1731760630000|2024-11-16 12:37:10|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|8
1731760640000|2024-11-16 12:37:20|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1731760650000|2024-11-16 12:37:30|64|63.7|64|63.7|64.01|63.71|64|63.7|5
1731760660000|2024-11-16 12:37:40|64.01|63.71|64.01|63.71|64.01|63.71|63.98|63.68|10
1731760670000|2024-11-16 12:37:50|64|63.7|64.03|63.73|64.04|63.74|64|63.7|13
1731760680000|2024-11-16 12:38:00|64.06|63.76|64.05|63.75|64.07|63.77|64.03|63.73|7
1731760690000|2024-11-16 12:38:10|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|10
1731760700000|2024-11-16 12:38:20|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1731760710000|2024-11-16 12:38:30|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|4
1731760720000|2024-11-16 12:38:40|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|5
1731760730000|2024-11-16 12:38:50|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|8
1731760740000|2024-11-16 12:39:00|64.06|63.76|64.07|63.77|64.08|63.78|64.05|63.75|6
1731760750000|2024-11-16 12:39:10|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|9
1731760760000|2024-11-16 12:39:20|64.06|63.76|64.06|63.76|64.06|63.76|64.05|63.75|5
1731760770000|2024-11-16 12:39:30|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|9
1731760780000|2024-11-16 12:39:40|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|4
1731760790000|2024-11-16 12:39:50|64.05|63.75|64.03|63.73|64.05|63.75|64.02|63.72|6
1731760800000|2024-11-16 12:40:00|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|4
1731760810000|2024-11-16 12:40:10|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1731760820000|2024-11-16 12:40:20|64.06|63.76|64.04|63.74|64.06|63.76|64.03|63.73|6
1731760830000|2024-11-16 12:40:30|64.05|63.75|64.05|63.75|64.06|63.76|64.04|63.74|7
1731760840000|2024-11-16 12:40:40|64.06|63.76|64.04|63.74|64.06|63.76|64.04|63.74|5
1731760850000|2024-11-16 12:40:50|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|10
1731760860000|2024-11-16 12:41:00|64|63.7|63.96|63.66|64|63.7|63.94|63.64|12
1731760870000|2024-11-16 12:41:10|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|4
1731760880000|2024-11-16 12:41:20|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|4
1731760890000|2024-11-16 12:41:30|63.93|63.63|63.96|63.66|63.96|63.66|63.93|63.63|3
1731760900000|2024-11-16 12:41:40|63.95|63.65|63.94|63.64|63.95|63.65|63.93|63.63|6
1731760910000|2024-11-16 12:41:50|63.93|63.63|63.93|63.63|63.96|63.66|63.93|63.63|14
1731760920000|2024-11-16 12:42:00|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|8
1731760930000|2024-11-16 12:42:10|63.9|63.6|63.96|63.66|63.96|63.66|63.9|63.6|12
1731760940000|2024-11-16 12:42:20|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|2
1731760950000|2024-11-16 12:42:30|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1731760960000|2024-11-16 12:42:40|63.93|63.63|63.89|63.59|63.93|63.63|63.89|63.59|5
1731760970000|2024-11-16 12:42:50|63.9|63.6|63.93|63.63|63.93|63.63|63.89|63.59|6
1731760980000|2024-11-16 12:43:00|63.94|63.64|63.96|63.66|63.97|63.67|63.93|63.63|8
1731760990000|2024-11-16 12:43:10|63.95|63.65|64.02|63.72|64.02|63.72|63.95|63.65|16
1731761000000|2024-11-16 12:43:20|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|4
1731761010000|2024-11-16 12:43:30|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|5
1731761020000|2024-11-16 12:43:40|64.04|63.74|64.22|63.92|64.22|63.92|64.04|63.74|16
1731761030000|2024-11-16 12:43:50|64.24|63.94|64.19|63.89|64.24|63.94|64.18|63.88|12
1731761040000|2024-11-16 12:44:00|64.18|63.88|64.18|63.88|64.19|63.89|64.15|63.85|11
1731761050000|2024-11-16 12:44:10|64.19|63.89|64.21|63.91|64.22|63.92|64.19|63.89|9
1731761060000|2024-11-16 12:44:20|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|4
1731761070000|2024-11-16 12:44:30|64.2|63.9|64.23|63.93|64.23|63.93|64.19|63.89|5
1731761080000|2024-11-16 12:44:40|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|8
1731761090000|2024-11-16 12:44:50|64.24|63.94|64.22|63.92|64.24|63.94|64.21|63.91|10
1731761100000|2024-11-16 12:45:00|64.23|63.93|64.23|63.93|64.24|63.94|64.22|63.92|9
1731761110000|2024-11-16 12:45:10|64.24|63.94|64.24|63.94|64.24|63.94|64.23|63.93|5
1731761120000|2024-11-16 12:45:20|64.25|63.95|64.3|64|64.3|64|64.25|63.95|9
1731761130000|2024-11-16 12:45:30|64.31|64.01|64.27|63.97|64.31|64.01|64.25|63.95|9
1731761140000|2024-11-16 12:45:40|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|2
1731761150000|2024-11-16 12:45:50|64.25|63.95|64.25|63.95|64.26|63.96|64.25|63.95|3
1731761160000|2024-11-16 12:46:00|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1731761170000|2024-11-16 12:46:10|64.24|63.94|64.25|63.95|64.25|63.95|64.22|63.92|12
1731761180000|2024-11-16 12:46:20|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|9
1731761190000|2024-11-16 12:46:30|64.23|63.93|64.26|63.96|64.26|63.96|64.22|63.92|7
1731761200000|2024-11-16 12:46:40|64.28|63.98|64.21|63.91|64.28|63.98|64.21|63.91|12
1731761210000|2024-11-16 12:46:50|64.22|63.92|64.27|63.97|64.28|63.98|64.22|63.92|12
1731761220000|2024-11-16 12:47:00|64.28|63.98|64.31|64.01|64.31|64.01|64.25|63.95|13
1731761230000|2024-11-16 12:47:10|64.32|64.02|64.29|63.99|64.32|64.02|64.28|63.98|5
1731761240000|2024-11-16 12:47:20|64.3|64|64.26|63.96|64.3|64|64.25|63.95|8
1731761250000|2024-11-16 12:47:30|64.25|63.95|64.25|63.95|64.27|63.97|64.25|63.95|7
1731761260000|2024-11-16 12:47:40|64.26|63.96|64.26|63.96|64.29|63.99|64.25|63.95|15
1731761270000|2024-11-16 12:47:50|64.25|63.95|64.3|64|64.3|64|64.25|63.95|9
1731761280000|2024-11-16 12:48:00|64.31|64.01|64.34|64.04|64.35|64.05|64.3|64|10
1731761290000|2024-11-16 12:48:10|64.35|64.05|64.3|64|64.35|64.05|64.3|64|11
1731761300000|2024-11-16 12:48:20|64.31|64.01|64.31|64.01|64.33|64.03|64.31|64.01|7
1731761310000|2024-11-16 12:48:30|64.33|64.03|64.39|64.09|64.4|64.1|64.33|64.03|13
1731761320000|2024-11-16 12:48:40|64.4|64.1|64.37|64.07|64.4|64.1|64.36|64.06|6
1731761330000|2024-11-16 12:48:50|64.36|64.06|64.37|64.07|64.37|64.07|64.34|64.04|13
1731761340000|2024-11-16 12:49:00|64.38|64.08|64.42|64.12|64.43|64.13|64.38|64.08|8
1731761350000|2024-11-16 12:49:10|64.41|64.11|64.41|64.11|64.42|64.12|64.4|64.1|7
1731761360000|2024-11-16 12:49:20|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|4
1731761370000|2024-11-16 12:49:30|64.38|64.08|64.38|64.08|64.38|64.08|64.36|64.06|5
1731761380000|2024-11-16 12:49:40|64.4|64.1|64.46|64.16|64.46|64.16|64.4|64.1|14
1731761390000|2024-11-16 12:49:50|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|9
1731761400000|2024-11-16 12:50:00|64.43|64.13|64.44|64.14|64.45|64.15|64.4|64.1|13
1731761410000|2024-11-16 12:50:10|64.45|64.15|64.46|64.16|64.46|64.16|64.44|64.14|4
1731761420000|2024-11-16 12:50:20|64.47|64.17|64.46|64.16|64.51|64.21|64.45|64.15|12
1731761430000|2024-11-16 12:50:30|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|6
1731761440000|2024-11-16 12:50:40|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|8
1731761450000|2024-11-16 12:50:50|64.45|64.15|64.45|64.15|64.47|64.17|64.44|64.14|10
1731761460000|2024-11-16 12:51:00|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|10
1731761470000|2024-11-16 12:51:10|64.46|64.16|64.49|64.19|64.5|64.2|64.45|64.15|11
1731761480000|2024-11-16 12:51:20|64.5|64.2|64.5|64.2|64.5|64.2|64.48|64.18|9
1731761490000|2024-11-16 12:51:30|64.51|64.21|64.53|64.23|64.54|64.24|64.5|64.2|5
1731761500000|2024-11-16 12:51:40|64.52|64.22|64.52|64.22|64.53|64.23|64.51|64.21|9
1731761510000|2024-11-16 12:51:50|64.51|64.21|64.45|64.15|64.51|64.21|64.45|64.15|9
1731761520000|2024-11-16 12:52:00|64.46|64.16|64.46|64.16|64.49|64.19|64.45|64.15|9
1731761530000|2024-11-16 12:52:10|64.45|64.15|64.45|64.15|64.46|64.16|64.44|64.14|7
1731761540000|2024-11-16 12:52:20|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|5
1731761550000|2024-11-16 12:52:30|64.45|64.15|64.43|64.13|64.46|64.16|64.43|64.13|11
1731761560000|2024-11-16 12:52:40|64.42|64.12|64.44|64.14|64.45|64.15|64.42|64.12|5
1731761570000|2024-11-16 12:52:50|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|5
1731761580000|2024-11-16 12:53:00|64.44|64.14|64.42|64.12|64.44|64.14|64.42|64.12|7
1731761590000|2024-11-16 12:53:10|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|4
1731761600000|2024-11-16 12:53:20|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|3
1731761610000|2024-11-16 12:53:30|64.42|64.12|64.55|64.25|64.55|64.25|64.42|64.12|16
1731761620000|2024-11-16 12:53:40|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|3
1731761630000|2024-11-16 12:53:50|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|12
1731761640000|2024-11-16 12:54:00|64.53|64.23|64.46|64.16|64.53|64.23|64.45|64.15|13
1731761650000|2024-11-16 12:54:10|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|9
1731761660000|2024-11-16 12:54:20|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|5
1731761670000|2024-11-16 12:54:30|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|6
1731761680000|2024-11-16 12:54:40|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1731761690000|2024-11-16 12:54:50|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|7
1731761700000|2024-11-16 12:55:00|64.41|64.11|64.36|64.06|64.43|64.13|64.36|64.06|10
1731761710000|2024-11-16 12:55:10|64.35|64.05|64.33|64.03|64.35|64.05|64.33|64.03|9
1731761720000|2024-11-16 12:55:20|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1731761730000|2024-11-16 12:55:30|64.35|64.05|64.34|64.04|64.35|64.05|64.32|64.02|6
1731761740000|2024-11-16 12:55:40|64.32|64.02|64.3|64|64.33|64.03|64.3|64|7
1731761750000|2024-11-16 12:55:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|6
1731761760000|2024-11-16 12:56:00|64.33|64.03|64.33|64.03|64.35|64.05|64.32|64.02|13
1731761770000|2024-11-16 12:56:10|64.34|64.04|64.35|64.05|64.35|64.05|64.34|64.04|2
1731761780000|2024-11-16 12:56:20|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|7
1731761790000|2024-11-16 12:56:30|64.33|64.03|64.3|64|64.33|64.03|64.3|64|10
1731761800000|2024-11-16 12:56:40|64.31|64.01|64.31|64.01|64.32|64.02|64.29|63.99|13
1731761810000|2024-11-16 12:56:50|64.3|64|64.31|64.01|64.34|64.04|64.3|64|10
1731761820000|2024-11-16 12:57:00|64.3|64|64.34|64.04|64.35|64.05|64.3|64|11
1731761830000|2024-11-16 12:57:10|64.33|64.03|64.34|64.04|64.34|64.04|64.32|64.02|9
1731761840000|2024-11-16 12:57:20|64.33|64.03|64.42|64.12|64.42|64.12|64.33|64.03|9
1731761850000|2024-11-16 12:57:30|64.43|64.13|64.34|64.04|64.44|64.14|64.33|64.03|14
1731761860000|2024-11-16 12:57:40|64.33|64.03|64.28|63.98|64.34|64.04|64.28|63.98|13
1731761870000|2024-11-16 12:57:50|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|2
1731761880000|2024-11-16 12:58:00|64.27|63.97|64.33|64.03|64.33|64.03|64.27|63.97|8
1731761890000|2024-11-16 12:58:10|64.34|64.04|64.34|64.04|64.35|64.05|64.32|64.02|13
1731761900000|2024-11-16 12:58:20|64.35|64.05|64.32|64.02|64.35|64.05|64.32|64.02|7
1731761910000|2024-11-16 12:58:30|64.31|64.01|64.33|64.03|64.33|64.03|64.31|64.01|15
1731761920000|2024-11-16 12:58:40|64.34|64.04|64.36|64.06|64.37|64.07|64.32|64.02|14
1731761930000|2024-11-16 12:58:50|64.37|64.07|64.42|64.12|64.42|64.12|64.37|64.07|9
1731761950000|2024-11-16 12:59:10|64.43|64.13|64.34|64.04|64.43|64.13|64.34|64.04|13
1731761960000|2024-11-16 12:59:20|64.33|64.03|64.33|64.03|64.35|64.05|64.33|64.03|5
1731761970000|2024-11-16 12:59:30|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|6
1731761980000|2024-11-16 12:59:40|64.31|64.01|64.33|64.03|64.33|64.03|64.3|64|15
1731761990000|2024-11-16 12:59:50|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|9
1731762000000|2024-11-16 13:00:00|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1731762010000|2024-11-16 13:00:10|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|9
1731762020000|2024-11-16 13:00:20|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|5
1731762030000|2024-11-16 13:00:30|64.32|64.02|64.25|63.95|64.32|64.02|64.24|63.94|16
1731762040000|2024-11-16 13:00:40|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|6
1731762050000|2024-11-16 13:00:50|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|5
1731762060000|2024-11-16 13:01:00|64.22|63.92|64.22|63.92|64.24|63.94|64.22|63.92|9
1731762070000|2024-11-16 13:01:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|5
1731762080000|2024-11-16 13:01:20|64.2|63.9|64.2|63.9|64.21|63.91|64.19|63.89|5
1731762090000|2024-11-16 13:01:30|64.19|63.89|64.19|63.89|64.21|63.91|64.19|63.89|11
1731762100000|2024-11-16 13:01:40|64.2|63.9|64.22|63.92|64.22|63.92|64.18|63.88|12
1731762110000|2024-11-16 13:01:50|64.23|63.93|64.23|63.93|64.25|63.95|64.23|63.93|13
1731762120000|2024-11-16 13:02:00|64.22|63.92|64.35|64.05|64.37|64.07|64.22|63.92|17
1731762130000|2024-11-16 13:02:10|64.36|64.06|64.35|64.05|64.37|64.07|64.35|64.05|8
1731762140000|2024-11-16 13:02:20|64.36|64.06|64.38|64.08|64.4|64.1|64.36|64.06|8
1731762150000|2024-11-16 13:02:30|64.37|64.07|64.35|64.05|64.37|64.07|64.34|64.04|11
1731762160000|2024-11-16 13:02:40|64.36|64.06|64.4|64.1|64.4|64.1|64.35|64.05|6
1731762170000|2024-11-16 13:02:50|64.39|64.09|64.41|64.11|64.41|64.11|64.37|64.07|14
1731762180000|2024-11-16 13:03:00|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|9
1731762190000|2024-11-16 13:03:10|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|6
1731762200000|2024-11-16 13:03:20|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1731762210000|2024-11-16 13:03:30|64.46|64.16|64.46|64.16|64.46|64.16|64.45|64.15|3
1731762220000|2024-11-16 13:03:40|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|4
1731762230000|2024-11-16 13:03:50|64.47|64.17|64.48|64.18|64.48|64.18|64.46|64.16|6
1731762240000|2024-11-16 13:04:00|64.47|64.17|64.52|64.22|64.52|64.22|64.47|64.17|12
1731762250000|2024-11-16 13:04:10|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|10
1731762260000|2024-11-16 13:04:20|64.49|64.19|64.48|64.18|64.5|64.2|64.45|64.15|10
1731762270000|2024-11-16 13:04:30|64.47|64.17|64.46|64.16|64.48|64.18|64.45|64.15|6
1731762280000|2024-11-16 13:04:40|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|6
1731762290000|2024-11-16 13:04:50|64.47|64.17|64.51|64.21|64.51|64.21|64.46|64.16|7
1731762300000|2024-11-16 13:05:00|64.5|64.2|64.54|64.24|64.55|64.25|64.5|64.2|8
1731762310000|2024-11-16 13:05:10|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|3
1731762320000|2024-11-16 13:05:20|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1731762330000|2024-11-16 13:05:30|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|17
1731762340000|2024-11-16 13:05:40|64.57|64.27|64.6|64.3|64.6|64.3|64.56|64.26|14
1731762350000|2024-11-16 13:05:50|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|7
1731762360000|2024-11-16 13:06:00|64.66|64.36|64.63|64.33|64.66|64.36|64.63|64.33|3
1731762370000|2024-11-16 13:06:10|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|13
1731762380000|2024-11-16 13:06:20|64.65|64.35|64.74|64.44|64.74|64.44|64.65|64.35|16
1731762390000|2024-11-16 13:06:30|64.73|64.43|64.73|64.43|64.74|64.44|64.71|64.41|12
1731762400000|2024-11-16 13:06:40|64.72|64.42|64.66|64.36|64.72|64.42|64.66|64.36|7
1731762410000|2024-11-16 13:06:50|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1731762420000|2024-11-16 13:07:00|64.67|64.37|64.67|64.37|64.69|64.39|64.67|64.37|13
1731762430000|2024-11-16 13:07:10|64.66|64.36|64.65|64.35|64.69|64.39|64.65|64.35|12
1731762440000|2024-11-16 13:07:20|64.66|64.36|64.66|64.36|64.66|64.36|64.64|64.34|14
1731762450000|2024-11-16 13:07:30|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|8
1731762460000|2024-11-16 13:07:40|64.65|64.35|64.66|64.36|64.67|64.37|64.65|64.35|4
1731762470000|2024-11-16 13:07:50|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|4
1731762480000|2024-11-16 13:08:00|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|8
1731762500000|2024-11-16 13:08:20|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|8
1731762510000|2024-11-16 13:08:30|64.67|64.37|64.66|64.36|64.68|64.38|64.65|64.35|10
1731762520000|2024-11-16 13:08:40|64.65|64.35|64.68|64.38|64.68|64.38|64.65|64.35|8
1731762530000|2024-11-16 13:08:50|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|8
1731762540000|2024-11-16 13:09:00|64.65|64.35|64.69|64.39|64.69|64.39|64.65|64.35|9
1731762550000|2024-11-16 13:09:10|64.71|64.41|64.73|64.43|64.74|64.44|64.7|64.4|10
1731762560000|2024-11-16 13:09:20|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|6
1731762570000|2024-11-16 13:09:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|12
1731762580000|2024-11-16 13:09:40|64.72|64.42|64.66|64.36|64.72|64.42|64.66|64.36|8
1731762590000|2024-11-16 13:09:50|64.65|64.35|64.62|64.32|64.66|64.36|64.61|64.31|11
1731762600000|2024-11-16 13:10:00|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|6
1731762610000|2024-11-16 13:10:10|64.61|64.31|64.57|64.27|64.61|64.31|64.56|64.26|16
1731762620000|2024-11-16 13:10:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|14
1731762630000|2024-11-16 13:10:30|64.58|64.28|64.54|64.24|64.58|64.28|64.54|64.24|9
1731762640000|2024-11-16 13:10:40|64.53|64.23|64.54|64.24|64.55|64.25|64.51|64.21|12
1731762650000|2024-11-16 13:10:50|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|11
1731762660000|2024-11-16 13:11:00|64.56|64.26|64.62|64.32|64.64|64.34|64.55|64.25|18
1731762670000|2024-11-16 13:11:10|64.63|64.33|64.55|64.25|64.64|64.34|64.55|64.25|10
1731762680000|2024-11-16 13:11:20|64.54|64.24|64.53|64.23|64.55|64.25|64.53|64.23|10
1731762690000|2024-11-16 13:11:30|64.54|64.24|64.54|64.24|64.54|64.24|64.54|64.24|1
1731762700000|2024-11-16 13:11:40|64.53|64.23|64.55|64.25|64.56|64.26|64.53|64.23|4
1731762710000|2024-11-16 13:11:50|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|4
1731762720000|2024-11-16 13:12:00|64.54|64.24|64.56|64.26|64.56|64.26|64.53|64.23|9
1731762730000|2024-11-16 13:12:10|64.55|64.25|64.62|64.32|64.62|64.32|64.54|64.24|11
1731762740000|2024-11-16 13:12:20|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|12
1731762750000|2024-11-16 13:12:30|64.64|64.34|64.67|64.37|64.67|64.37|64.64|64.34|6
1731762760000|2024-11-16 13:12:40|64.66|64.36|64.65|64.35|64.66|64.36|64.63|64.33|8
1731762770000|2024-11-16 13:12:50|64.64|64.34|64.67|64.37|64.68|64.38|64.64|64.34|5
1731762780000|2024-11-16 13:13:00|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|19
1731762790000|2024-11-16 13:13:10|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|6
1731762800000|2024-11-16 13:13:20|64.71|64.41|64.73|64.43|64.74|64.44|64.71|64.41|8
1731762810000|2024-11-16 13:13:30|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|5
1731762820000|2024-11-16 13:13:40|64.75|64.45|64.67|64.37|64.75|64.45|64.67|64.37|6
1731762830000|2024-11-16 13:13:50|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|5
1731762840000|2024-11-16 13:14:00|64.67|64.37|64.72|64.42|64.72|64.42|64.67|64.37|13
1731762850000|2024-11-16 13:14:10|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1731762860000|2024-11-16 13:14:20|64.74|64.44|64.72|64.42|64.75|64.45|64.72|64.42|4
1731762870000|2024-11-16 13:14:30|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|6
1731762880000|2024-11-16 13:14:40|64.73|64.43|64.73|64.43|64.74|64.44|64.72|64.42|7
1731762890000|2024-11-16 13:14:50|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1731762900000|2024-11-16 13:15:00|64.72|64.42|64.65|64.35|64.72|64.42|64.65|64.35|10
1731762910000|2024-11-16 13:15:10|64.64|64.34|64.71|64.41|64.71|64.41|64.64|64.34|11
1731762920000|2024-11-16 13:15:20|64.72|64.42|64.72|64.42|64.73|64.43|64.71|64.41|9
1731762930000|2024-11-16 13:15:30|64.71|64.41|64.72|64.42|64.72|64.42|64.71|64.41|6
1731762940000|2024-11-16 13:15:40|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1731762950000|2024-11-16 13:15:50|64.69|64.39|64.68|64.38|64.71|64.41|64.67|64.37|7
1731762960000|2024-11-16 13:16:00|64.67|64.37|64.67|64.37|64.67|64.37|64.66|64.36|3
1731762970000|2024-11-16 13:16:10|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|12
1731762980000|2024-11-16 13:16:20|64.66|64.36|64.65|64.35|64.67|64.37|64.65|64.35|10
1731762990000|2024-11-16 13:16:30|64.66|64.36|64.63|64.33|64.66|64.36|64.63|64.33|4
1731763000000|2024-11-16 13:16:40|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|5
1731763010000|2024-11-16 13:16:50|64.63|64.33|64.66|64.36|64.66|64.36|64.63|64.33|6
1731763020000|2024-11-16 13:17:00|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|9
1731763030000|2024-11-16 13:17:10|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|8
1731763040000|2024-11-16 13:17:20|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|10
1731763050000|2024-11-16 13:17:30|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|5
1731763060000|2024-11-16 13:17:40|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|3
1731763070000|2024-11-16 13:17:50|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|6
1731763080000|2024-11-16 13:18:00|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|10
1731763090000|2024-11-16 13:18:10|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|4
1731763100000|2024-11-16 13:18:20|64.65|64.35|64.63|64.33|64.65|64.35|64.62|64.32|5
1731763120000|2024-11-16 13:18:40|64.62|64.32|64.56|64.26|64.63|64.33|64.56|64.26|10
1731763130000|2024-11-16 13:18:50|64.57|64.27|64.57|64.27|64.57|64.27|64.56|64.26|3
1731763140000|2024-11-16 13:19:00|64.56|64.26|64.65|64.35|64.66|64.36|64.56|64.26|11
1731763150000|2024-11-16 13:19:10|64.64|64.34|64.65|64.35|64.67|64.37|64.63|64.33|10
1731763160000|2024-11-16 13:19:20|64.66|64.36|64.65|64.35|64.67|64.37|64.65|64.35|6
1731763170000|2024-11-16 13:19:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731763180000|2024-11-16 13:19:40|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|4
1731763190000|2024-11-16 13:19:50|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731763200000|2024-11-16 13:20:00|64.65|64.35|64.65|64.35|64.65|64.35|64.63|64.33|6
1731763210000|2024-11-16 13:20:10|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|14
1731763220000|2024-11-16 13:20:20|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|4
1731763230000|2024-11-16 13:20:30|64.66|64.36|64.66|64.36|64.68|64.38|64.66|64.36|5
1731763240000|2024-11-16 13:20:40|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|4
1731763250000|2024-11-16 13:20:50|64.64|64.34|64.6|64.3|64.65|64.35|64.6|64.3|10
1731763260000|2024-11-16 13:21:00|64.58|64.28|64.61|64.31|64.61|64.31|64.55|64.25|11
1731763270000|2024-11-16 13:21:10|64.62|64.32|64.64|64.34|64.64|64.34|64.6|64.3|7
1731763280000|2024-11-16 13:21:20|64.65|64.35|64.66|64.36|64.67|64.37|64.64|64.34|15
1731763290000|2024-11-16 13:21:30|64.67|64.37|64.71|64.41|64.71|64.41|64.66|64.36|10
1731763300000|2024-11-16 13:21:40|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|6
1731763310000|2024-11-16 13:21:50|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|7
1731763320000|2024-11-16 13:22:00|64.75|64.45|64.68|64.38|64.76|64.46|64.68|64.38|11
1731763330000|2024-11-16 13:22:10|64.67|64.37|64.67|64.37|64.73|64.43|64.66|64.36|16
1731763340000|2024-11-16 13:22:20|64.66|64.36|64.64|64.34|64.66|64.36|64.63|64.33|4
1731763350000|2024-11-16 13:22:30|64.66|64.36|64.64|64.34|64.68|64.38|64.64|64.34|9
1731763360000|2024-11-16 13:22:40|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|4
1731763370000|2024-11-16 13:22:50|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|5
1731763380000|2024-11-16 13:23:00|64.65|64.35|64.66|64.36|64.67|64.37|64.65|64.35|4
1731763390000|2024-11-16 13:23:10|64.65|64.35|64.64|64.34|64.65|64.35|64.61|64.31|11
1731763400000|2024-11-16 13:23:20|64.62|64.32|64.56|64.26|64.62|64.32|64.54|64.24|13
1731763410000|2024-11-16 13:23:30|64.58|64.28|64.64|64.34|64.65|64.35|64.58|64.28|14
1731763420000|2024-11-16 13:23:40|64.63|64.33|64.66|64.36|64.67|64.37|64.63|64.33|13
1731763430000|2024-11-16 13:23:50|64.65|64.35|64.68|64.38|64.72|64.42|64.65|64.35|16
1731763440000|2024-11-16 13:24:00|64.67|64.37|64.72|64.42|64.72|64.42|64.65|64.35|15
1731763450000|2024-11-16 13:24:10|64.71|64.41|64.76|64.46|64.77|64.47|64.71|64.41|9
1731763460000|2024-11-16 13:24:20|64.77|64.47|64.78|64.48|64.79|64.49|64.77|64.47|4
1731763470000|2024-11-16 13:24:30|64.77|64.47|64.77|64.47|64.79|64.49|64.77|64.47|13
1731763480000|2024-11-16 13:24:40|64.78|64.48|64.8|64.5|64.81|64.51|64.78|64.48|13
1731763490000|2024-11-16 13:24:50|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|12
1731763500000|2024-11-16 13:25:00|64.8|64.5|64.76|64.46|64.8|64.5|64.76|64.46|11
1731763510000|2024-11-16 13:25:10|64.77|64.47|64.76|64.46|64.77|64.47|64.75|64.45|4
1731763520000|2024-11-16 13:25:20|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|5
1731763530000|2024-11-16 13:25:30|64.78|64.48|64.83|64.53|64.83|64.53|64.78|64.48|8
1731763540000|2024-11-16 13:25:40|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|4
1731763550000|2024-11-16 13:25:50|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1731763560000|2024-11-16 13:26:00|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|7
1731763570000|2024-11-16 13:26:10|64.81|64.51|64.78|64.48|64.81|64.51|64.77|64.47|9
1731763580000|2024-11-16 13:26:20|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1731763590000|2024-11-16 13:26:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1731763600000|2024-11-16 13:26:40|64.79|64.49|64.78|64.48|64.8|64.5|64.78|64.48|4
1731763610000|2024-11-16 13:26:50|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1731763620000|2024-11-16 13:27:00|64.79|64.49|64.78|64.48|64.8|64.5|64.78|64.48|5
1731763630000|2024-11-16 13:27:10|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|5
1731763640000|2024-11-16 13:27:20|64.75|64.45|64.8|64.5|64.8|64.5|64.75|64.45|5
1731763650000|2024-11-16 13:27:30|64.79|64.49|64.77|64.47|64.8|64.5|64.77|64.47|7
1731763660000|2024-11-16 13:27:40|64.76|64.46|64.77|64.47|64.78|64.48|64.73|64.43|9
1731763670000|2024-11-16 13:27:50|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|6
1731763680000|2024-11-16 13:28:00|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|8
1731763690000|2024-11-16 13:28:10|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|3
1731763700000|2024-11-16 13:28:20|64.76|64.46|64.75|64.45|64.76|64.46|64.75|64.45|4
1731763710000|2024-11-16 13:28:30|64.74|64.44|64.74|64.44|64.75|64.45|64.74|64.44|3
1731763720000|2024-11-16 13:28:40|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|7
1731763730000|2024-11-16 13:28:50|64.74|64.44|64.67|64.37|64.75|64.45|64.66|64.36|12
1731763740000|2024-11-16 13:29:00|64.66|64.36|64.74|64.44|64.74|64.44|64.66|64.36|7
1731763750000|2024-11-16 13:29:10|64.73|64.43|64.71|64.41|64.73|64.43|64.69|64.39|6
1731763760000|2024-11-16 13:29:20|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731763770000|2024-11-16 13:29:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731763780000|2024-11-16 13:29:40|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1731763790000|2024-11-16 13:29:50|64.72|64.42|64.71|64.41|64.73|64.43|64.7|64.4|5
1731763800000|2024-11-16 13:30:00|64.72|64.42|64.67|64.37|64.72|64.42|64.67|64.37|10
1731763810000|2024-11-16 13:30:10|64.66|64.36|64.66|64.36|64.67|64.37|64.63|64.33|8
1731763820000|2024-11-16 13:30:20|64.65|64.35|64.65|64.35|64.66|64.36|64.65|64.35|5
1731763830000|2024-11-16 13:30:30|64.66|64.36|64.64|64.34|64.66|64.36|64.62|64.32|10
1731763840000|2024-11-16 13:30:40|64.63|64.33|64.59|64.29|64.63|64.33|64.59|64.29|13
1731763850000|2024-11-16 13:30:50|64.6|64.3|64.6|64.3|64.61|64.31|64.59|64.29|7
1731763860000|2024-11-16 13:31:00|64.61|64.31|64.57|64.27|64.62|64.32|64.57|64.27|13
1731763870000|2024-11-16 13:31:10|64.56|64.26|64.54|64.24|64.58|64.28|64.54|64.24|6
1731763880000|2024-11-16 13:31:20|64.53|64.23|64.53|64.23|64.54|64.24|64.53|64.23|7
1731763890000|2024-11-16 13:31:30|64.54|64.24|64.57|64.27|64.58|64.28|64.54|64.24|6
1731763900000|2024-11-16 13:31:40|64.58|64.28|64.58|64.28|64.61|64.31|64.57|64.27|14
1731763910000|2024-11-16 13:31:50|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|7
1731763920000|2024-11-16 13:32:00|64.64|64.34|64.66|64.36|64.67|64.37|64.63|64.33|14
1731763930000|2024-11-16 13:32:10|64.67|64.37|64.72|64.42|64.75|64.45|64.66|64.36|10
1731763940000|2024-11-16 13:32:20|64.73|64.43|64.71|64.41|64.74|64.44|64.71|64.41|5
1731763950000|2024-11-16 13:32:30|64.72|64.42|64.78|64.48|64.78|64.48|64.72|64.42|6
1731763960000|2024-11-16 13:32:40|64.79|64.49|64.86|64.56|64.86|64.56|64.78|64.48|11
1731763970000|2024-11-16 13:32:50|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|10
1731763980000|2024-11-16 13:33:00|64.87|64.57|64.96|64.66|64.97|64.67|64.87|64.57|17
1731763990000|2024-11-16 13:33:10|64.95|64.65|64.84|64.54|64.96|64.66|64.84|64.54|15
1731764000000|2024-11-16 13:33:20|64.85|64.55|64.85|64.55|64.86|64.56|64.84|64.54|7
1731764010000|2024-11-16 13:33:30|64.88|64.58|64.97|64.67|64.97|64.67|64.88|64.58|11
1731764020000|2024-11-16 13:33:40|64.96|64.66|64.9|64.6|64.96|64.66|64.9|64.6|6
1731764030000|2024-11-16 13:33:50|64.89|64.59|64.94|64.64|64.94|64.64|64.88|64.58|5
1731764040000|2024-11-16 13:34:00|64.95|64.65|64.96|64.66|64.97|64.67|64.94|64.64|8
1731764050000|2024-11-16 13:34:10|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|12
1731764060000|2024-11-16 13:34:20|64.95|64.65|64.95|64.65|64.97|64.67|64.95|64.65|7
1731764070000|2024-11-16 13:34:30|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|5
1731764080000|2024-11-16 13:34:40|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|8
1731764090000|2024-11-16 13:34:50|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|7
1731764100000|2024-11-16 13:35:00|65|64.7|64.96|64.66|65|64.7|64.96|64.66|10
1731764110000|2024-11-16 13:35:10|64.97|64.67|64.94|64.64|64.97|64.67|64.86|64.56|13
1731764120000|2024-11-16 13:35:20|65|64.7|64.97|64.67|65.01|64.71|64.96|64.66|7
1731764130000|2024-11-16 13:35:30|64.98|64.68|64.98|64.68|65|64.7|64.97|64.67|9
1731764150000|2024-11-16 13:35:50|64.99|64.69|64.95|64.65|65|64.7|64.95|64.65|8
1731764160000|2024-11-16 13:36:00|64.94|64.64|64.96|64.66|64.96|64.66|64.9|64.6|12
1731764170000|2024-11-16 13:36:10|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|3
1731764180000|2024-11-16 13:36:20|64.96|64.66|65.01|64.71|65.04|64.74|64.96|64.66|12
1731764190000|2024-11-16 13:36:30|65.02|64.72|64.99|64.69|65.02|64.72|64.97|64.67|7
1731764200000|2024-11-16 13:36:40|64.98|64.68|65.02|64.72|65.02|64.72|64.97|64.67|7
1731764210000|2024-11-16 13:36:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1731764220000|2024-11-16 13:37:00|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|8
1731764230000|2024-11-16 13:37:10|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|7
1731764240000|2024-11-16 13:37:20|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1731764250000|2024-11-16 13:37:30|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|7
1731764270000|2024-11-16 13:37:50|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|7
1731764280000|2024-11-16 13:38:00|65.04|64.74|65.01|64.71|65.04|64.74|65|64.7|12
1731764290000|2024-11-16 13:38:10|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|3
1731764300000|2024-11-16 13:38:20|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|6
1731764310000|2024-11-16 13:38:30|65.09|64.79|65.13|64.83|65.13|64.83|65.09|64.79|4
1731764320000|2024-11-16 13:38:40|65.14|64.84|65.16|64.86|65.16|64.86|65.1|64.8|10
1731764330000|2024-11-16 13:38:50|65.17|64.87|65.13|64.83|65.17|64.87|65.13|64.83|5
1731764340000|2024-11-16 13:39:00|65.12|64.82|65.11|64.81|65.15|64.85|65.1|64.8|13
1731764350000|2024-11-16 13:39:10|65.12|64.82|65.14|64.84|65.14|64.84|65.11|64.81|11
1731764360000|2024-11-16 13:39:20|65.15|64.85|65.14|64.84|65.16|64.86|65.14|64.84|6
1731764370000|2024-11-16 13:39:30|65.13|64.83|65.13|64.83|65.14|64.84|65.08|64.78|15
1731764380000|2024-11-16 13:39:40|65.14|64.84|65.13|64.83|65.16|64.86|65.13|64.83|11
1731764390000|2024-11-16 13:39:50|65.14|64.84|65.17|64.87|65.17|64.87|65.13|64.83|10
1731764400000|2024-11-16 13:40:00|65.16|64.86|65.11|64.81|65.2|64.9|65.07|64.77|17
1731764410000|2024-11-16 13:40:10|65.12|64.82|65.18|64.88|65.18|64.88|65.11|64.81|18
1731764420000|2024-11-16 13:40:20|65.19|64.89|65.29|64.99|65.29|64.99|65.19|64.89|4
1731764430000|2024-11-16 13:40:30|65.3|65|65.37|65.07|65.39|65.09|65.3|65|9
1731764440000|2024-11-16 13:40:40|65.36|65.06|65.35|65.05|65.38|65.08|65.35|65.05|10
1731764450000|2024-11-16 13:40:50|65.36|65.06|65.35|65.05|65.36|65.06|65.3|65|9
1731764460000|2024-11-16 13:41:00|65.34|65.04|65.35|65.05|65.36|65.06|65.29|64.99|19
1731764470000|2024-11-16 13:41:10|65.33|65.03|65.41|65.11|65.42|65.12|65.32|65.02|21
1731764480000|2024-11-16 13:41:20|65.43|65.13|65.38|65.08|65.44|65.14|65.38|65.08|11
1731764490000|2024-11-16 13:41:30|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|16
1731764500000|2024-11-16 13:41:40|65.41|65.11|65.41|65.11|65.43|65.13|65.4|65.1|10
1731764510000|2024-11-16 13:41:50|65.42|65.12|65.41|65.11|65.42|65.12|65.4|65.1|5
1731764520000|2024-11-16 13:42:00|65.42|65.12|65.42|65.12|65.43|65.13|65.42|65.12|3
1731764530000|2024-11-16 13:42:10|65.4|65.1|65.35|65.05|65.4|65.1|65.34|65.04|15
1731764540000|2024-11-16 13:42:20|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1731764550000|2024-11-16 13:42:30|65.35|65.05|65.27|64.97|65.35|65.05|65.27|64.97|18
1731764560000|2024-11-16 13:42:40|65.26|64.96|65.22|64.92|65.26|64.96|65.21|64.91|13
1731764570000|2024-11-16 13:42:50|65.21|64.91|65.27|64.97|65.28|64.98|65.18|64.88|17
1731764580000|2024-11-16 13:43:00|65.29|64.99|65.25|64.95|65.29|64.99|65.24|64.94|12
1731764590000|2024-11-16 13:43:10|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|10
1731764600000|2024-11-16 13:43:20|65.2|64.9|65.25|64.95|65.29|64.99|65.2|64.9|9
1731764610000|2024-11-16 13:43:30|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|12
1731764620000|2024-11-16 13:43:40|65.31|65.01|65.36|65.06|65.36|65.06|65.31|65.01|16
1731764630000|2024-11-16 13:43:50|65.35|65.05|65.55|65.25|65.55|65.25|65.35|65.05|16
1731764640000|2024-11-16 13:44:00|65.56|65.26|65.52|65.22|65.58|65.28|65.48|65.18|14
1731764650000|2024-11-16 13:44:10|65.5|65.2|65.47|65.17|65.5|65.2|65.43|65.13|17
1731764660000|2024-11-16 13:44:20|65.46|65.16|65.44|65.14|65.47|65.17|65.43|65.13|11
1731764670000|2024-11-16 13:44:30|65.43|65.13|65.42|65.12|65.45|65.15|65.42|65.12|10
1731764680000|2024-11-16 13:44:40|65.43|65.13|65.45|65.15|65.45|65.15|65.42|65.12|10
1731764690000|2024-11-16 13:44:50|65.44|65.14|65.44|65.14|65.45|65.15|65.43|65.13|4
1731764700000|2024-11-16 13:45:00|65.45|65.15|65.54|65.24|65.54|65.24|65.45|65.15|13
1731764710000|2024-11-16 13:45:10|65.55|65.25|65.64|65.34|65.65|65.35|65.55|65.25|18
1731764720000|2024-11-16 13:45:20|65.65|65.35|65.65|65.35|65.66|65.36|65.6|65.3|21
1731764730000|2024-11-16 13:45:30|65.66|65.36|65.61|65.31|65.66|65.36|65.57|65.27|16
1731764740000|2024-11-16 13:45:40|65.63|65.33|65.58|65.28|65.64|65.34|65.58|65.28|17
1731764750000|2024-11-16 13:45:50|65.59|65.29|65.58|65.28|65.59|65.29|65.55|65.25|18
1731764760000|2024-11-16 13:46:00|65.57|65.27|65.53|65.23|65.57|65.27|65.53|65.23|5
1731764770000|2024-11-16 13:46:10|65.54|65.24|65.55|65.25|65.66|65.36|65.53|65.23|17
1731764780000|2024-11-16 13:46:20|65.56|65.26|65.71|65.41|65.71|65.41|65.56|65.26|11
1731764790000|2024-11-16 13:46:30|65.73|65.43|65.82|65.52|65.84|65.54|65.73|65.43|22
1731764800000|2024-11-16 13:46:40|65.84|65.54|66.04|65.74|66.04|65.74|65.84|65.54|23
1731764810000|2024-11-16 13:46:50|66.03|65.73|66.02|65.72|66.12|65.82|66.02|65.72|22
1731764820000|2024-11-16 13:47:00|66.01|65.71|65.92|65.62|66.01|65.71|65.91|65.61|18
1731764830000|2024-11-16 13:47:10|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|16
1731764840000|2024-11-16 13:47:20|65.85|65.55|65.83|65.53|65.85|65.55|65.82|65.52|9
1731764850000|2024-11-16 13:47:30|65.84|65.54|65.79|65.49|65.84|65.54|65.79|65.49|12
1731764860000|2024-11-16 13:47:40|65.8|65.5|65.67|65.37|65.81|65.51|65.67|65.37|18
1731764870000|2024-11-16 13:47:50|65.66|65.36|65.58|65.28|65.66|65.36|65.58|65.28|12
1731764880000|2024-11-16 13:48:00|65.57|65.27|65.5|65.2|65.57|65.27|65.48|65.18|13
1731764890000|2024-11-16 13:48:10|65.51|65.21|65.53|65.23|65.54|65.24|65.51|65.21|9
1731764900000|2024-11-16 13:48:20|65.52|65.22|65.58|65.28|65.58|65.28|65.51|65.21|8
1731764910000|2024-11-16 13:48:30|65.6|65.3|65.52|65.22|65.63|65.33|65.52|65.22|15
1731764920000|2024-11-16 13:48:40|65.51|65.21|65.55|65.25|65.55|65.25|65.51|65.21|7
1731764930000|2024-11-16 13:48:50|65.57|65.27|65.53|65.23|65.6|65.3|65.52|65.22|13
1731764940000|2024-11-16 13:49:00|65.54|65.24|65.52|65.22|65.55|65.25|65.51|65.21|11
1731764950000|2024-11-16 13:49:10|65.53|65.23|65.53|65.23|65.54|65.24|65.52|65.22|5
1731764960000|2024-11-16 13:49:20|65.54|65.24|65.63|65.33|65.63|65.33|65.53|65.23|6
1731764970000|2024-11-16 13:49:30|65.64|65.34|65.66|65.36|65.66|65.36|65.63|65.33|7
1731764980000|2024-11-16 13:49:40|65.65|65.35|65.71|65.41|65.73|65.43|65.64|65.34|13
1731764990000|2024-11-16 13:49:50|65.7|65.4|65.72|65.42|65.73|65.43|65.7|65.4|5
1731765000000|2024-11-16 13:50:00|65.71|65.41|65.7|65.4|65.71|65.41|65.63|65.33|17
1731765010000|2024-11-16 13:50:10|65.71|65.41|65.7|65.4|65.75|65.45|65.7|65.4|13
1731765020000|2024-11-16 13:50:20|65.71|65.41|65.64|65.34|65.73|65.43|65.64|65.34|15
1731765030000|2024-11-16 13:50:30|65.66|65.36|65.67|65.37|65.71|65.41|65.65|65.35|17
1731765040000|2024-11-16 13:50:40|65.66|65.36|65.63|65.33|65.67|65.37|65.59|65.29|17
1731765050000|2024-11-16 13:50:50|65.64|65.34|65.67|65.37|65.68|65.38|65.62|65.32|13
1731765060000|2024-11-16 13:51:00|65.68|65.38|65.7|65.4|65.76|65.46|65.68|65.38|19
1731765070000|2024-11-16 13:51:10|65.72|65.42|65.72|65.42|65.73|65.43|65.71|65.41|7
1731765080000|2024-11-16 13:51:20|65.73|65.43|65.75|65.45|65.75|65.45|65.71|65.41|17
1731765090000|2024-11-16 13:51:30|65.74|65.44|65.75|65.45|65.78|65.48|65.74|65.44|11
1731765100000|2024-11-16 13:51:40|65.76|65.46|65.71|65.41|65.76|65.46|65.71|65.41|7
1731765110000|2024-11-16 13:51:50|65.7|65.4|65.68|65.38|65.7|65.4|65.65|65.35|12
1731765120000|2024-11-16 13:52:00|65.7|65.4|65.74|65.44|65.75|65.45|65.7|65.4|13
1731765130000|2024-11-16 13:52:10|65.75|65.45|65.62|65.32|65.76|65.46|65.61|65.31|8
1731765140000|2024-11-16 13:52:20|65.63|65.33|65.6|65.3|65.64|65.34|65.6|65.3|8
1731765150000|2024-11-16 13:52:30|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|11
1731765160000|2024-11-16 13:52:40|65.62|65.32|65.68|65.38|65.69|65.39|65.62|65.32|16
1731765170000|2024-11-16 13:52:50|65.69|65.39|65.73|65.43|65.73|65.43|65.69|65.39|7
1731765180000|2024-11-16 13:53:00|65.74|65.44|65.72|65.42|65.75|65.45|65.72|65.42|9
1731765190000|2024-11-16 13:53:10|65.71|65.41|65.71|65.41|65.72|65.42|65.71|65.41|3
1731765200000|2024-11-16 13:53:20|65.72|65.42|65.73|65.43|65.73|65.43|65.72|65.42|4
1731765210000|2024-11-16 13:53:30|65.72|65.42|65.69|65.39|65.72|65.42|65.69|65.39|3
1731765220000|2024-11-16 13:53:40|65.7|65.4|65.7|65.4|65.72|65.42|65.69|65.39|10
1731765230000|2024-11-16 13:53:50|65.71|65.41|65.83|65.53|65.83|65.53|65.7|65.4|11
1731765240000|2024-11-16 13:54:00|65.82|65.52|65.83|65.53|65.83|65.53|65.77|65.47|16
1731765250000|2024-11-16 13:54:10|65.84|65.54|65.82|65.52|65.87|65.57|65.82|65.52|12
1731765260000|2024-11-16 13:54:20|65.81|65.51|65.77|65.47|65.81|65.51|65.77|65.47|6
1731765270000|2024-11-16 13:54:30|65.76|65.46|65.75|65.45|65.76|65.46|65.74|65.44|7
1731765280000|2024-11-16 13:54:40|65.76|65.46|65.79|65.49|65.79|65.49|65.75|65.45|16
1731765290000|2024-11-16 13:54:50|65.81|65.51|65.76|65.46|65.83|65.53|65.76|65.46|15
1731765300000|2024-11-16 13:55:00|65.78|65.48|65.8|65.5|65.82|65.52|65.78|65.48|5
1731765310000|2024-11-16 13:55:10|65.79|65.49|65.73|65.43|65.79|65.49|65.73|65.43|11
1731765320000|2024-11-16 13:55:20|65.74|65.44|65.8|65.5|65.81|65.51|65.74|65.44|16
1731765330000|2024-11-16 13:55:30|65.79|65.49|65.81|65.51|65.81|65.51|65.75|65.45|10
1731765340000|2024-11-16 13:55:40|65.8|65.5|65.76|65.46|65.81|65.51|65.75|65.45|11
1731765350000|2024-11-16 13:55:50|65.77|65.47|65.89|65.59|65.89|65.59|65.73|65.43|21
1731765360000|2024-11-16 13:56:00|65.91|65.61|65.85|65.55|65.94|65.64|65.85|65.55|19
1731765370000|2024-11-16 13:56:10|65.84|65.54|65.63|65.33|65.84|65.54|65.63|65.33|21
1731765380000|2024-11-16 13:56:20|65.64|65.34|65.6|65.3|65.64|65.34|65.59|65.29|16
1731765390000|2024-11-16 13:56:30|65.61|65.31|65.71|65.41|65.72|65.42|65.6|65.3|20
1731765400000|2024-11-16 13:56:40|65.7|65.4|65.82|65.52|65.84|65.54|65.7|65.4|18
1731765410000|2024-11-16 13:56:50|65.81|65.51|65.83|65.53|65.87|65.57|65.81|65.51|18
1731765420000|2024-11-16 13:57:00|65.81|65.51|65.82|65.52|65.84|65.54|65.81|65.51|13
1731765430000|2024-11-16 13:57:10|65.81|65.51|65.82|65.52|65.82|65.52|65.8|65.5|8
1731765440000|2024-11-16 13:57:20|65.83|65.53|65.83|65.53|65.84|65.54|65.82|65.52|5
1731765450000|2024-11-16 13:57:30|65.82|65.52|65.86|65.56|65.86|65.56|65.79|65.49|14
1731765460000|2024-11-16 13:57:40|65.87|65.57|65.95|65.65|65.96|65.66|65.86|65.56|10
1731765470000|2024-11-16 13:57:50|65.96|65.66|65.95|65.65|65.97|65.67|65.95|65.65|10
1731765480000|2024-11-16 13:58:00|65.96|65.66|65.91|65.61|65.97|65.67|65.9|65.6|11
1731765490000|2024-11-16 13:58:10|65.9|65.6|65.91|65.61|65.93|65.63|65.9|65.6|7
1731765500000|2024-11-16 13:58:20|65.92|65.62|65.95|65.65|65.96|65.66|65.91|65.61|10
1731765510000|2024-11-16 13:58:30|65.94|65.64|65.94|65.64|65.95|65.65|65.91|65.61|11
1731765520000|2024-11-16 13:58:40|65.95|65.65|65.87|65.57|65.96|65.66|65.87|65.57|9
1731765530000|2024-11-16 13:58:50|65.86|65.56|65.85|65.55|65.86|65.56|65.79|65.49|12
1731765540000|2024-11-16 13:59:00|65.84|65.54|65.84|65.54|65.89|65.59|65.84|65.54|9
1731765550000|2024-11-16 13:59:10|65.83|65.53|65.83|65.53|65.84|65.54|65.82|65.52|13
1731765560000|2024-11-16 13:59:20|65.84|65.54|66|65.7|66|65.7|65.84|65.54|15
1731765570000|2024-11-16 13:59:30|66.01|65.71|66.04|65.74|66.06|65.76|66.01|65.71|18
1731765580000|2024-11-16 13:59:40|66.03|65.73|66.02|65.72|66.04|65.74|66.02|65.72|12
1731765590000|2024-11-16 13:59:50|66.03|65.73|65.94|65.64|66.03|65.73|65.94|65.64|18
1731765600000|2024-11-16 14:00:00|65.95|65.65|65.88|65.58|65.97|65.67|65.88|65.58|11
1731765610000|2024-11-16 14:00:10|65.87|65.57|65.95|65.65|65.95|65.65|65.87|65.57|17
1731765620000|2024-11-16 14:00:20|65.96|65.66|65.94|65.64|65.97|65.67|65.93|65.63|12
1731765630000|2024-11-16 14:00:30|65.93|65.63|65.94|65.64|65.95|65.65|65.93|65.63|14
1731765640000|2024-11-16 14:00:40|65.95|65.65|66.01|65.71|66.01|65.71|65.95|65.65|20
1731765650000|2024-11-16 14:00:50|66.02|65.72|66.01|65.71|66.02|65.72|66.01|65.71|14
1731765660000|2024-11-16 14:01:00|66|65.7|66.01|65.71|66.02|65.72|65.95|65.65|14
1731765670000|2024-11-16 14:01:10|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|5
1731765680000|2024-11-16 14:01:20|66.01|65.71|66.07|65.77|66.07|65.77|66|65.7|15
1731765690000|2024-11-16 14:01:30|66.08|65.78|66.07|65.77|66.1|65.8|66.07|65.77|8
1731765700000|2024-11-16 14:01:40|66.06|65.76|66.12|65.82|66.13|65.83|66.06|65.76|12
1731765710000|2024-11-16 14:01:50|66.11|65.81|66.15|65.85|66.16|65.86|66.11|65.81|7
1731765720000|2024-11-16 14:02:00|66.14|65.84|66.07|65.77|66.14|65.84|66.07|65.77|10
1731765730000|2024-11-16 14:02:10|66.08|65.78|66.23|65.93|66.23|65.93|66.07|65.77|20
1731765740000|2024-11-16 14:02:20|66.22|65.92|66.25|65.95|66.27|65.97|66.22|65.92|11
1731765750000|2024-11-16 14:02:30|66.27|65.97|66.3|66|66.3|66|66.26|65.96|10
1731765760000|2024-11-16 14:02:40|66.31|66.01|66.3|66|66.32|66.02|66.26|65.96|11
1731765770000|2024-11-16 14:02:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731765780000|2024-11-16 14:03:00|66.31|66.01|66.45|66.15|66.45|66.15|66.31|66.01|13
1731765790000|2024-11-16 14:03:10|66.46|66.16|66.43|66.13|66.46|66.16|66.4|66.1|13
1731765800000|2024-11-16 14:03:20|66.44|66.14|66.41|66.11|66.44|66.14|66.41|66.11|6
1731765810000|2024-11-16 14:03:30|66.4|66.1|66.4|66.1|66.41|66.11|66.36|66.06|13
1731765820000|2024-11-16 14:03:40|66.39|66.09|66.34|66.04|66.39|66.09|66.33|66.03|16
1731765830000|2024-11-16 14:03:50|66.37|66.07|66.44|66.14|66.45|66.15|66.37|66.07|14
1731765840000|2024-11-16 14:04:00|66.43|66.13|66.42|66.12|66.44|66.14|66.4|66.1|11
1731765850000|2024-11-16 14:04:10|66.41|66.11|66.35|66.05|66.41|66.11|66.33|66.03|8
1731765860000|2024-11-16 14:04:20|66.34|66.04|66.22|65.92|66.34|66.04|66.22|65.92|14
1731765870000|2024-11-16 14:04:30|66.24|65.94|66.21|65.91|66.25|65.95|66.2|65.9|9
1731765880000|2024-11-16 14:04:40|66.2|65.9|66.15|65.85|66.2|65.9|66.15|65.85|8
1731765890000|2024-11-16 14:04:50|66.16|65.86|66.11|65.81|66.17|65.87|66.09|65.79|13
1731765900000|2024-11-16 14:05:00|66.1|65.8|66.1|65.8|66.12|65.82|66.09|65.79|14
1731765910000|2024-11-16 14:05:10|66.12|65.82|66.11|65.81|66.13|65.83|66.1|65.8|8
1731765920000|2024-11-16 14:05:20|66.12|65.82|66.12|65.82|66.14|65.84|66.11|65.81|5
1731765930000|2024-11-16 14:05:30|66.13|65.83|66.15|65.85|66.16|65.86|66.13|65.83|7
1731765940000|2024-11-16 14:05:40|66.14|65.84|66.23|65.93|66.24|65.94|66.14|65.84|9
1731765950000|2024-11-16 14:05:50|66.22|65.92|66.24|65.94|66.25|65.95|66.22|65.92|11
1731765960000|2024-11-16 14:06:00|66.23|65.93|66.33|66.03|66.33|66.03|66.23|65.93|16
1731765970000|2024-11-16 14:06:10|66.34|66.04|66.35|66.05|66.35|66.05|66.34|66.04|2
1731765980000|2024-11-16 14:06:20|66.34|66.04|66.41|66.11|66.41|66.11|66.33|66.03|7
1731765990000|2024-11-16 14:06:30|66.43|66.13|66.39|66.09|66.43|66.13|66.35|66.05|13
1731766000000|2024-11-16 14:06:40|66.4|66.1|66.34|66.04|66.4|66.1|66.34|66.04|13
1731766010000|2024-11-16 14:06:50|66.33|66.03|66.43|66.13|66.43|66.13|66.33|66.03|14
1731766020000|2024-11-16 14:07:00|66.42|66.12|66.52|66.22|66.53|66.23|66.42|66.12|16
1731766030000|2024-11-16 14:07:10|66.51|66.21|66.51|66.21|66.51|66.21|66.44|66.14|17
1731766040000|2024-11-16 14:07:20|66.52|66.22|66.53|66.23|66.53|66.23|66.48|66.18|18
1731766050000|2024-11-16 14:07:30|66.54|66.24|66.58|66.28|66.59|66.29|66.54|66.24|13
1731766060000|2024-11-16 14:07:40|66.57|66.27|66.58|66.28|66.58|66.28|66.54|66.24|15
1731766070000|2024-11-16 14:07:50|66.57|66.27|66.53|66.23|66.58|66.28|66.53|66.23|11
1731766080000|2024-11-16 14:08:00|66.54|66.24|66.58|66.28|66.63|66.33|66.52|66.22|17
1731766090000|2024-11-16 14:08:10|66.57|66.27|66.55|66.25|66.57|66.27|66.53|66.23|11
1731766100000|2024-11-16 14:08:20|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|4
1731766110000|2024-11-16 14:08:30|66.56|66.26|66.62|66.32|66.65|66.35|66.56|66.26|18
1731766120000|2024-11-16 14:08:40|66.63|66.33|66.56|66.26|66.63|66.33|66.55|66.25|16
1731766130000|2024-11-16 14:08:50|66.54|66.24|66.54|66.24|66.56|66.26|66.53|66.23|14
1731766140000|2024-11-16 14:09:00|66.55|66.25|66.56|66.26|66.56|66.26|66.54|66.24|6
1731766150000|2024-11-16 14:09:10|66.54|66.24|66.61|66.31|66.61|66.31|66.53|66.23|12
1731766160000|2024-11-16 14:09:20|66.62|66.32|66.68|66.38|66.71|66.41|66.6|66.3|19
1731766170000|2024-11-16 14:09:30|66.67|66.37|66.67|66.37|66.68|66.38|66.66|66.36|11
1731766180000|2024-11-16 14:09:40|66.66|66.36|66.56|66.26|66.66|66.36|66.54|66.24|20
1731766190000|2024-11-16 14:09:50|66.55|66.25|66.54|66.24|66.55|66.25|66.5|66.2|10
1731766200000|2024-11-16 14:10:00|66.55|66.25|66.51|66.21|66.55|66.25|66.49|66.19|15
1731766210000|2024-11-16 14:10:10|66.52|66.22|66.46|66.16|66.56|66.26|66.45|66.15|17
1731766220000|2024-11-16 14:10:20|66.45|66.15|66.45|66.15|66.46|66.16|66.42|66.12|16
1731766230000|2024-11-16 14:10:30|66.46|66.16|66.36|66.06|66.46|66.16|66.34|66.04|16
1731766240000|2024-11-16 14:10:40|66.35|66.05|66.37|66.07|66.37|66.07|66.34|66.04|7
1731766250000|2024-11-16 14:10:50|66.38|66.08|66.48|66.18|66.52|66.22|66.38|66.08|15
1731766260000|2024-11-16 14:11:00|66.47|66.17|66.56|66.26|66.56|66.26|66.45|66.15|11
1731766270000|2024-11-16 14:11:10|66.55|66.25|66.53|66.23|66.56|66.26|66.5|66.2|15
1731766280000|2024-11-16 14:11:20|66.54|66.24|66.54|66.24|66.55|66.25|66.52|66.22|13
1731766290000|2024-11-16 14:11:30|66.53|66.23|66.63|66.33|66.63|66.33|66.53|66.23|11
1731766300000|2024-11-16 14:11:40|66.62|66.32|66.76|66.46|66.77|66.47|66.57|66.27|21
1731766310000|2024-11-16 14:11:50|66.77|66.47|66.75|66.45|66.78|66.48|66.75|66.45|14
1731766320000|2024-11-16 14:12:00|66.76|66.46|66.78|66.48|66.8|66.5|66.76|66.46|12
1731766330000|2024-11-16 14:12:10|66.79|66.49|66.82|66.52|66.82|66.52|66.79|66.49|4
1731766340000|2024-11-16 14:12:20|66.83|66.53|66.77|66.47|66.83|66.53|66.77|66.47|14
1731766350000|2024-11-16 14:12:30|66.76|66.46|66.78|66.48|66.78|66.48|66.74|66.44|9
1731766360000|2024-11-16 14:12:40|66.77|66.47|66.96|66.66|67.08|66.78|66.77|66.47|21
1731766370000|2024-11-16 14:12:50|66.95|66.65|66.93|66.63|66.98|66.68|66.93|66.63|18
1731766380000|2024-11-16 14:13:00|66.94|66.64|66.93|66.63|66.96|66.66|66.93|66.63|14
1731766390000|2024-11-16 14:13:10|66.94|66.64|66.92|66.62|66.95|66.65|66.92|66.62|10
1731766400000|2024-11-16 14:13:20|66.88|66.58|66.87|66.57|66.88|66.58|66.85|66.55|7
1731766410000|2024-11-16 14:13:30|66.86|66.56|66.87|66.57|66.89|66.59|66.85|66.55|14
1731766420000|2024-11-16 14:13:40|66.88|66.58|66.98|66.68|67.01|66.71|66.88|66.58|14
1731766430000|2024-11-16 14:13:50|66.97|66.67|67.01|66.71|67.03|66.73|66.97|66.67|23
1731766440000|2024-11-16 14:14:00|66.98|66.68|66.88|66.58|66.99|66.69|66.88|66.58|19
1731766450000|2024-11-16 14:14:10|66.87|66.57|66.73|66.43|66.87|66.57|66.73|66.43|14
1731766460000|2024-11-16 14:14:20|66.74|66.44|66.86|66.56|66.86|66.56|66.74|66.44|15
1731766470000|2024-11-16 14:14:30|66.85|66.55|66.76|66.46|66.86|66.56|66.76|66.46|17
1731766480000|2024-11-16 14:14:40|66.75|66.45|66.73|66.43|66.76|66.46|66.73|66.43|9
1731766490000|2024-11-16 14:14:50|66.75|66.45|66.75|66.45|66.8|66.5|66.74|66.44|16
1731766500000|2024-11-16 14:15:00|66.76|66.46|66.78|66.48|66.78|66.48|66.72|66.42|22
1731766510000|2024-11-16 14:15:10|66.77|66.47|66.76|66.46|66.77|66.47|66.74|66.44|11
1731766520000|2024-11-16 14:15:20|66.74|66.44|66.82|66.52|66.82|66.52|66.7|66.4|20
1731766530000|2024-11-16 14:15:30|66.84|66.54|66.82|66.52|66.88|66.58|66.81|66.51|20
1731766540000|2024-11-16 14:15:40|66.83|66.53|66.88|66.58|66.92|66.62|66.82|66.52|19
1731766550000|2024-11-16 14:15:50|66.86|66.56|66.87|66.57|66.9|66.6|66.83|66.53|20
1731766560000|2024-11-16 14:16:00|66.88|66.58|66.84|66.54|66.92|66.62|66.84|66.54|12
1731766570000|2024-11-16 14:16:10|66.83|66.53|66.79|66.49|66.85|66.55|66.79|66.49|16
1731766580000|2024-11-16 14:16:20|66.8|66.5|66.86|66.56|66.87|66.57|66.79|66.49|15
1731766590000|2024-11-16 14:16:30|66.87|66.57|67.14|66.84|67.14|66.84|66.87|66.57|22
1731766600000|2024-11-16 14:16:40|67.13|66.83|67.19|66.89|67.26|66.96|67.13|66.83|24
1731766610000|2024-11-16 14:16:50|67.21|66.91|67.25|66.95|67.25|66.95|67.19|66.89|16
1731766620000|2024-11-16 14:17:00|67.26|66.96|67.3|67|67.39|67.09|67.24|66.94|26
1731766630000|2024-11-16 14:17:10|67.32|67.02|67.32|67.02|67.33|67.03|67.27|66.97|21
1731766640000|2024-11-16 14:17:20|67.31|67.01|67.24|66.94|67.32|67.02|67.24|66.94|25
1731766650000|2024-11-16 14:17:30|67.25|66.95|67.35|67.05|67.4|67.1|67.24|66.94|32
1731766660000|2024-11-16 14:17:40|67.34|67.04|67.33|67.03|67.36|67.06|67.33|67.03|10
1731766670000|2024-11-16 14:17:50|67.31|67.01|67.29|66.99|67.34|67.04|67.28|66.98|24
1731766680000|2024-11-16 14:18:00|67.28|66.98|67.25|66.95|67.35|67.05|67.25|66.95|20
1731766690000|2024-11-16 14:18:10|67.26|66.96|67.11|66.81|67.26|66.96|67.08|66.78|21
1731766700000|2024-11-16 14:18:20|67.1|66.8|67.12|66.82|67.12|66.82|67.09|66.79|9
1731766710000|2024-11-16 14:18:30|67.08|66.78|66.94|66.64|67.08|66.78|66.86|66.56|23
1731766720000|2024-11-16 14:18:40|66.92|66.62|66.81|66.51|66.93|66.63|66.79|66.49|25
1731766730000|2024-11-16 14:18:50|66.79|66.49|66.74|66.44|66.81|66.51|66.72|66.42|27
1731766740000|2024-11-16 14:19:00|66.73|66.43|66.75|66.45|66.83|66.53|66.72|66.42|23
1731766750000|2024-11-16 14:19:10|66.76|66.46|66.76|66.46|66.77|66.47|66.74|66.44|13
1731766760000|2024-11-16 14:19:20|66.78|66.48|66.76|66.46|66.83|66.53|66.76|66.46|16
1731766770000|2024-11-16 14:19:30|66.77|66.47|66.69|66.39|66.77|66.47|66.69|66.39|18
1731766780000|2024-11-16 14:19:40|66.7|66.4|66.52|66.22|66.73|66.43|66.52|66.22|17
1731766790000|2024-11-16 14:19:50|66.53|66.23|66.5|66.2|66.59|66.29|66.47|66.17|19
1731766800000|2024-11-16 14:20:00|66.48|66.18|66.51|66.21|66.6|66.3|66.42|66.12|28
1731766810000|2024-11-16 14:20:10|66.49|66.19|66.44|66.14|66.5|66.2|66.44|66.14|13
1731766820000|2024-11-16 14:20:20|66.43|66.13|66.49|66.19|66.53|66.23|66.42|66.12|19
1731766830000|2024-11-16 14:20:30|66.48|66.18|66.38|66.08|66.48|66.18|66.35|66.05|21
1731766840000|2024-11-16 14:20:40|66.37|66.07|66.32|66.02|66.41|66.11|66.32|66.02|21
1731766850000|2024-11-16 14:20:50|66.31|66.01|66.35|66.05|66.35|66.05|66.31|66.01|12
1731766860000|2024-11-16 14:21:00|66.38|66.08|66.39|66.09|66.4|66.1|66.36|66.06|17
1731766870000|2024-11-16 14:21:10|66.4|66.1|66.39|66.09|66.44|66.14|66.39|66.09|12
1731766880000|2024-11-16 14:21:20|66.38|66.08|66.55|66.25|66.55|66.25|66.38|66.08|16
1731766890000|2024-11-16 14:21:30|66.56|66.26|66.43|66.13|66.59|66.29|66.43|66.13|21
1731766900000|2024-11-16 14:21:40|66.42|66.12|66.37|66.07|66.43|66.13|66.36|66.06|12
1731766910000|2024-11-16 14:21:50|66.36|66.06|66.39|66.09|66.39|66.09|66.33|66.03|18
1731766920000|2024-11-16 14:22:00|66.4|66.1|66.49|66.19|66.49|66.19|66.4|66.1|14
1731766930000|2024-11-16 14:22:10|66.51|66.21|66.71|66.41|66.71|66.41|66.51|66.21|15
1731766940000|2024-11-16 14:22:20|66.73|66.43|66.78|66.48|66.83|66.53|66.72|66.42|18
1731766950000|2024-11-16 14:22:30|66.73|66.43|66.83|66.53|66.83|66.53|66.69|66.39|23
1731766960000|2024-11-16 14:22:40|66.82|66.52|66.83|66.53|66.84|66.54|66.78|66.48|16
1731766970000|2024-11-16 14:22:50|66.82|66.52|66.74|66.44|66.82|66.52|66.65|66.35|20
1731766980000|2024-11-16 14:23:00|66.73|66.43|66.66|66.36|66.73|66.43|66.64|66.34|12
1731766990000|2024-11-16 14:23:10|66.67|66.37|66.67|66.37|66.69|66.39|66.61|66.31|20
1731767000000|2024-11-16 14:23:20|66.68|66.38|66.66|66.36|66.68|66.38|66.65|66.35|13
1731767010000|2024-11-16 14:23:30|66.65|66.35|66.6|66.3|66.65|66.35|66.57|66.27|11
1731767020000|2024-11-16 14:23:40|66.61|66.31|66.64|66.34|66.71|66.41|66.61|66.31|17
1731767030000|2024-11-16 14:23:50|66.65|66.35|66.63|66.33|66.69|66.39|66.58|66.28|13
1731767040000|2024-11-16 14:24:00|66.64|66.34|66.61|66.31|66.65|66.35|66.57|66.27|17
1731767050000|2024-11-16 14:24:10|66.63|66.33|66.67|66.37|66.69|66.39|66.61|66.31|20
1731767060000|2024-11-16 14:24:20|66.66|66.36|66.65|66.35|66.66|66.36|66.61|66.31|12
1731767070000|2024-11-16 14:24:30|66.66|66.36|66.67|66.37|66.69|66.39|66.66|66.36|14
1731767080000|2024-11-16 14:24:40|66.66|66.36|66.65|66.35|66.66|66.36|66.62|66.32|12
1731767090000|2024-11-16 14:24:50|66.64|66.34|66.66|66.36|66.73|66.43|66.64|66.34|19
1731767100000|2024-11-16 14:25:00|66.67|66.37|66.72|66.42|66.75|66.45|66.67|66.37|11
1731767110000|2024-11-16 14:25:10|66.71|66.41|66.68|66.38|66.71|66.41|66.67|66.37|20
1731767120000|2024-11-16 14:25:20|66.69|66.39|66.57|66.27|66.69|66.39|66.56|66.26|16
1731767130000|2024-11-16 14:25:30|66.58|66.28|66.59|66.29|66.59|66.29|66.57|66.27|8
1731767140000|2024-11-16 14:25:40|66.58|66.28|66.73|66.43|66.74|66.44|66.58|66.28|16
1731767150000|2024-11-16 14:25:50|66.72|66.42|66.79|66.49|66.79|66.49|66.72|66.42|12
1731767160000|2024-11-16 14:26:00|66.78|66.48|66.88|66.58|66.89|66.59|66.78|66.48|14
1731767170000|2024-11-16 14:26:10|66.84|66.54|66.67|66.37|66.84|66.54|66.67|66.37|15
1731767180000|2024-11-16 14:26:20|66.68|66.38|66.77|66.47|66.79|66.49|66.68|66.38|18
1731767190000|2024-11-16 14:26:30|66.78|66.48|66.77|66.47|66.78|66.48|66.76|66.46|13
1731767200000|2024-11-16 14:26:40|66.76|66.46|66.68|66.38|66.76|66.46|66.68|66.38|7
1731767210000|2024-11-16 14:26:50|66.69|66.39|66.69|66.39|66.7|66.4|66.68|66.38|11
1731767220000|2024-11-16 14:27:00|66.68|66.38|66.67|66.37|66.7|66.4|66.67|66.37|17
1731767230000|2024-11-16 14:27:10|66.66|66.36|66.71|66.41|66.72|66.42|66.62|66.32|20
1731767240000|2024-11-16 14:27:20|66.72|66.42|66.74|66.44|66.81|66.51|66.71|66.41|15
1731767250000|2024-11-16 14:27:30|66.78|66.48|66.95|66.65|66.96|66.66|66.78|66.48|16
1731767260000|2024-11-16 14:27:40|66.94|66.64|66.96|66.66|66.98|66.68|66.92|66.62|16
1731767270000|2024-11-16 14:27:50|66.97|66.67|66.97|66.67|66.99|66.69|66.94|66.64|11
1731767280000|2024-11-16 14:28:00|66.96|66.66|66.96|66.66|66.98|66.68|66.95|66.65|10
1731767290000|2024-11-16 14:28:10|66.99|66.69|67.04|66.74|67.04|66.74|66.98|66.68|11
1731767300000|2024-11-16 14:28:20|67.05|66.75|66.96|66.66|67.05|66.75|66.95|66.65|11
1731767310000|2024-11-16 14:28:30|66.95|66.65|66.81|66.51|66.95|66.65|66.81|66.51|11
1731767320000|2024-11-16 14:28:40|66.79|66.49|66.83|66.53|66.86|66.56|66.75|66.45|19
1731767330000|2024-11-16 14:28:50|66.84|66.54|66.88|66.58|66.93|66.63|66.83|66.53|20
1731767340000|2024-11-16 14:29:00|66.87|66.57|66.99|66.69|66.99|66.69|66.83|66.53|25
1731767350000|2024-11-16 14:29:10|66.98|66.68|67.07|66.77|67.07|66.77|66.96|66.66|19
1731767360000|2024-11-16 14:29:20|67.08|66.78|67.12|66.82|67.15|66.85|67.04|66.74|22
1731767370000|2024-11-16 14:29:30|67.13|66.83|67.2|66.9|67.2|66.9|67.13|66.83|10
1731767380000|2024-11-16 14:29:40|67.21|66.91|67.2|66.9|67.24|66.94|67.2|66.9|13
1731767390000|2024-11-16 14:29:50|67.19|66.89|67.17|66.87|67.2|66.9|67.16|66.86|15
1731767400000|2024-11-16 14:30:00|67.16|66.86|67.15|66.85|67.18|66.88|67.15|66.85|13
1731767410000|2024-11-16 14:30:10|67.14|66.84|67.22|66.92|67.26|66.96|67.14|66.84|21
1731767420000|2024-11-16 14:30:20|67.23|66.93|67.24|66.94|67.26|66.96|67.23|66.93|11
1731767430000|2024-11-16 14:30:30|67.25|66.95|67.26|66.96|67.27|66.97|67.23|66.93|11
1731767440000|2024-11-16 14:30:40|67.27|66.97|67.26|66.96|67.31|67.01|67.26|66.96|16
1731767450000|2024-11-16 14:30:50|67.25|66.95|67.31|67.01|67.33|67.03|67.25|66.95|15
1731767460000|2024-11-16 14:31:00|67.29|66.99|67.28|66.98|67.29|66.99|67.26|66.96|16
1731767470000|2024-11-16 14:31:10|67.27|66.97|67.25|66.95|67.28|66.98|67.25|66.95|9
1731767480000|2024-11-16 14:31:20|67.26|66.96|67.28|66.98|67.29|66.99|67.26|66.96|17
1731767490000|2024-11-16 14:31:30|67.27|66.97|67.25|66.95|67.28|66.98|67.24|66.94|11
1731767500000|2024-11-16 14:31:40|67.24|66.94|67.26|66.96|67.3|67|67.23|66.93|20
1731767510000|2024-11-16 14:31:50|67.25|66.95|67.28|66.98|67.29|66.99|67.25|66.95|8
1731767520000|2024-11-16 14:32:00|67.24|66.94|67.15|66.85|67.24|66.94|67.15|66.85|25
1731767530000|2024-11-16 14:32:10|67.13|66.83|67.2|66.9|67.2|66.9|67.13|66.83|17
1731767540000|2024-11-16 14:32:20|67.19|66.89|67.2|66.9|67.2|66.9|67.16|66.86|9
1731767550000|2024-11-16 14:32:30|67.19|66.89|67.24|66.94|67.34|67.04|67.19|66.89|20
1731767560000|2024-11-16 14:32:40|67.25|66.95|67.19|66.89|67.26|66.96|67.17|66.87|16
1731767570000|2024-11-16 14:32:50|67.18|66.88|67.18|66.88|67.18|66.88|67.17|66.87|13
1731767580000|2024-11-16 14:33:00|67.17|66.87|67.14|66.84|67.17|66.87|67.07|66.77|17
1731767590000|2024-11-16 14:33:10|67.13|66.83|67.03|66.73|67.13|66.83|67.01|66.71|15
1731767600000|2024-11-16 14:33:20|67.04|66.74|66.96|66.66|67.04|66.74|66.96|66.66|16
1731767610000|2024-11-16 14:33:30|66.97|66.67|66.96|66.66|67.01|66.71|66.96|66.66|16
1731767620000|2024-11-16 14:33:40|66.95|66.65|66.92|66.62|66.97|66.67|66.91|66.61|9
1731767630000|2024-11-16 14:33:50|66.91|66.61|66.92|66.62|66.93|66.63|66.88|66.58|10
1731767640000|2024-11-16 14:34:00|66.91|66.61|66.97|66.67|66.99|66.69|66.86|66.56|23
1731767650000|2024-11-16 14:34:10|66.96|66.66|66.89|66.59|66.97|66.67|66.89|66.59|13
1731767660000|2024-11-16 14:34:20|66.88|66.58|66.82|66.52|66.88|66.58|66.82|66.52|17
1731767670000|2024-11-16 14:34:30|66.83|66.53|66.87|66.57|66.87|66.57|66.81|66.51|14
1731767680000|2024-11-16 14:34:40|66.86|66.56|66.82|66.52|66.87|66.57|66.81|66.51|8
1731767690000|2024-11-16 14:34:50|66.81|66.51|66.87|66.57|66.87|66.57|66.8|66.5|20
1731767700000|2024-11-16 14:35:00|66.88|66.58|66.81|66.51|66.88|66.58|66.81|66.51|13
1731767710000|2024-11-16 14:35:10|66.8|66.5|66.77|66.47|66.8|66.5|66.71|66.41|20
1731767720000|2024-11-16 14:35:20|66.78|66.48|66.69|66.39|66.81|66.51|66.69|66.39|20
1731767730000|2024-11-16 14:35:30|66.66|66.36|66.66|66.36|66.7|66.4|66.62|66.32|12
1731767740000|2024-11-16 14:35:40|66.64|66.34|66.64|66.34|66.66|66.36|66.62|66.32|13
1731767750000|2024-11-16 14:35:50|66.63|66.33|66.6|66.3|66.66|66.36|66.6|66.3|13
1731767760000|2024-11-16 14:36:00|66.61|66.31|66.61|66.31|66.63|66.33|66.6|66.3|12
1731767770000|2024-11-16 14:36:10|66.6|66.3|66.59|66.29|66.61|66.31|66.59|66.29|4
1731767780000|2024-11-16 14:36:20|66.6|66.3|66.63|66.33|66.63|66.33|66.58|66.28|10
1731767790000|2024-11-16 14:36:30|66.65|66.35|66.7|66.4|66.7|66.4|66.65|66.35|10
1731767800000|2024-11-16 14:36:40|66.71|66.41|66.68|66.38|66.74|66.44|66.65|66.35|12
1731767810000|2024-11-16 14:36:50|66.69|66.39|66.69|66.39|66.76|66.46|66.69|66.39|12
1731767820000|2024-11-16 14:37:00|66.71|66.41|66.85|66.55|66.85|66.55|66.71|66.41|16
1731767830000|2024-11-16 14:37:10|66.84|66.54|66.85|66.55|66.85|66.55|66.83|66.53|10
1731767840000|2024-11-16 14:37:20|66.84|66.54|66.85|66.55|66.86|66.56|66.83|66.53|14
1731767850000|2024-11-16 14:37:30|66.86|66.56|66.92|66.62|66.92|66.62|66.84|66.54|15
1731767860000|2024-11-16 14:37:40|66.93|66.63|66.91|66.61|66.93|66.63|66.91|66.61|11
1731767870000|2024-11-16 14:37:50|66.92|66.62|66.95|66.65|66.95|66.65|66.92|66.62|4
1731767880000|2024-11-16 14:38:00|66.97|66.67|66.95|66.65|66.97|66.67|66.92|66.62|11
1731767890000|2024-11-16 14:38:10|66.94|66.64|66.97|66.67|66.97|66.67|66.92|66.62|15
1731767900000|2024-11-16 14:38:20|66.98|66.68|67.01|66.71|67.01|66.71|66.97|66.67|12
1731767910000|2024-11-16 14:38:30|67.02|66.72|67.06|66.76|67.07|66.77|67.02|66.72|10
1731767920000|2024-11-16 14:38:40|67.08|66.78|67.19|66.89|67.2|66.9|67.08|66.78|17
1731767930000|2024-11-16 14:38:50|67.2|66.9|67.27|66.97|67.29|66.99|67.2|66.9|15
1731767940000|2024-11-16 14:39:00|67.26|66.96|67.34|67.04|67.36|67.06|67.26|66.96|20
1731767950000|2024-11-16 14:39:10|67.33|67.03|67.38|67.08|67.38|67.08|67.31|67.01|13
1731767960000|2024-11-16 14:39:20|67.39|67.09|67.51|67.21|67.52|67.22|67.36|67.06|17
1731767970000|2024-11-16 14:39:30|67.52|67.22|67.5|67.2|67.56|67.26|67.5|67.2|13
1731767980000|2024-11-16 14:39:40|67.51|67.21|67.72|67.42|67.72|67.42|67.51|67.21|17
1731767990000|2024-11-16 14:39:50|67.71|67.41|67.9|67.6|67.91|67.61|67.67|67.37|23
1731768000000|2024-11-16 14:40:00|67.89|67.59|67.96|67.66|67.97|67.67|67.84|67.54|24
1731768010000|2024-11-16 14:40:10|67.95|67.65|67.89|67.59|68.04|67.74|67.89|67.59|28
1731768020000|2024-11-16 14:40:20|67.9|67.6|67.77|67.47|67.9|67.6|67.72|67.42|26
1731768030000|2024-11-16 14:40:30|67.78|67.48|67.81|67.51|67.82|67.52|67.78|67.48|16
1731768040000|2024-11-16 14:40:40|67.8|67.5|67.94|67.64|67.98|67.68|67.79|67.49|18
1731768050000|2024-11-16 14:40:50|67.95|67.65|67.88|67.58|67.95|67.65|67.84|67.54|23
1731768060000|2024-11-16 14:41:00|67.87|67.57|68.06|67.76|68.06|67.76|67.87|67.57|17
1731768070000|2024-11-16 14:41:10|68.07|67.77|68.08|67.78|68.13|67.83|68.05|67.75|19
1731768080000|2024-11-16 14:41:20|68.07|67.77|68.15|67.85|68.15|67.85|68.07|67.77|18
1731768090000|2024-11-16 14:41:30|68.14|67.84|68.21|67.91|68.22|67.92|68.1|67.8|17
1731768100000|2024-11-16 14:41:40|68.22|67.92|68.19|67.89|68.25|67.95|68.18|67.88|24
1731768110000|2024-11-16 14:41:50|68.18|67.88|67.82|67.52|68.19|67.89|67.82|67.52|25
1731768120000|2024-11-16 14:42:00|67.84|67.54|67.8|67.5|67.86|67.56|67.8|67.5|23
1731768130000|2024-11-16 14:42:10|67.78|67.48|67.71|67.41|67.81|67.51|67.69|67.39|27
1731768140000|2024-11-16 14:42:20|67.72|67.42|67.73|67.43|67.74|67.44|67.7|67.4|18
1731768150000|2024-11-16 14:42:30|67.72|67.42|67.71|67.41|67.72|67.42|67.7|67.4|6
1731768160000|2024-11-16 14:42:40|67.72|67.42|67.71|67.41|67.8|67.5|67.62|67.32|17
1731768170000|2024-11-16 14:42:50|67.7|67.4|67.74|67.44|67.75|67.45|67.68|67.38|12
1731768180000|2024-11-16 14:43:00|67.73|67.43|67.62|67.32|67.73|67.43|67.61|67.31|17
1731768190000|2024-11-16 14:43:10|67.63|67.33|67.6|67.3|67.63|67.33|67.6|67.3|4
1731768200000|2024-11-16 14:43:20|67.61|67.31|67.55|67.25|67.63|67.33|67.54|67.24|11
1731768210000|2024-11-16 14:43:30|67.56|67.26|67.58|67.28|67.58|67.28|67.55|67.25|9
1731768220000|2024-11-16 14:43:40|67.59|67.29|67.54|67.24|67.59|67.29|67.54|67.24|6
1731768230000|2024-11-16 14:43:50|67.55|67.25|67.57|67.27|67.58|67.28|67.54|67.24|7
1731768240000|2024-11-16 14:44:00|67.56|67.26|67.54|67.24|67.56|67.26|67.53|67.23|7
1731768250000|2024-11-16 14:44:10|67.55|67.25|67.57|67.27|67.59|67.29|67.54|67.24|10
1731768260000|2024-11-16 14:44:20|67.56|67.26|67.59|67.29|67.59|67.29|67.52|67.22|11
1731768270000|2024-11-16 14:44:30|67.58|67.28|67.59|67.29|67.59|67.29|67.56|67.26|16
1731768280000|2024-11-16 14:44:40|67.58|67.28|67.62|67.32|67.66|67.36|67.58|67.28|12
1731768290000|2024-11-16 14:44:50|67.63|67.33|67.68|67.38|67.73|67.43|67.63|67.33|17
1731768300000|2024-11-16 14:45:00|67.67|67.37|67.57|67.27|67.67|67.37|67.55|67.25|14
1731768310000|2024-11-16 14:45:10|67.56|67.26|67.56|67.26|67.56|67.26|67.54|67.24|9
1731768320000|2024-11-16 14:45:20|67.55|67.25|67.58|67.28|67.59|67.29|67.53|67.23|12
1731768330000|2024-11-16 14:45:30|67.57|67.27|67.65|67.35|67.65|67.35|67.57|67.27|8
1731768340000|2024-11-16 14:45:40|67.66|67.36|67.64|67.34|67.66|67.36|67.63|67.33|10
1731768350000|2024-11-16 14:45:50|67.63|67.33|67.63|67.33|67.64|67.34|67.58|67.28|10
1731768360000|2024-11-16 14:46:00|67.65|67.35|67.54|67.24|67.65|67.35|67.54|67.24|5
1731768370000|2024-11-16 14:46:10|67.53|67.23|67.5|67.2|67.53|67.23|67.49|67.19|8
1731768380000|2024-11-16 14:46:20|67.49|67.19|67.41|67.11|67.5|67.2|67.4|67.1|22
1731768390000|2024-11-16 14:46:30|67.42|67.12|67.55|67.25|67.55|67.25|67.42|67.12|22
1731768400000|2024-11-16 14:46:40|67.56|67.26|67.59|67.29|67.59|67.29|67.54|67.24|9
1731768410000|2024-11-16 14:46:50|67.58|67.28|67.58|67.28|67.65|67.35|67.54|67.24|21
1731768420000|2024-11-16 14:47:00|67.57|67.27|67.54|67.24|67.62|67.32|67.53|67.23|15
1731768430000|2024-11-16 14:47:10|67.56|67.26|67.57|67.27|67.58|67.28|67.56|67.26|11
1731768440000|2024-11-16 14:47:20|67.56|67.26|67.64|67.34|67.64|67.34|67.54|67.24|8
1731768450000|2024-11-16 14:47:30|67.65|67.35|67.55|67.25|67.67|67.37|67.54|67.24|11
1731768460000|2024-11-16 14:47:40|67.56|67.26|67.55|67.25|67.58|67.28|67.52|67.22|8
1731768470000|2024-11-16 14:47:50|67.56|67.26|67.59|67.29|67.63|67.33|67.56|67.26|12
1731768480000|2024-11-16 14:48:00|67.61|67.31|67.66|67.36|67.66|67.36|67.56|67.26|18
1731768490000|2024-11-16 14:48:10|67.67|67.37|67.7|67.4|67.74|67.44|67.67|67.37|14
1731768500000|2024-11-16 14:48:20|67.69|67.39|67.69|67.39|67.73|67.43|67.63|67.33|19
1731768510000|2024-11-16 14:48:30|67.68|67.38|67.62|67.32|67.68|67.38|67.62|67.32|14
1731768520000|2024-11-16 14:48:40|67.61|67.31|67.6|67.3|67.62|67.32|67.6|67.3|8
1731768530000|2024-11-16 14:48:50|67.62|67.32|67.64|67.34|67.68|67.38|67.62|67.32|9
1731768540000|2024-11-16 14:49:00|67.63|67.33|67.41|67.11|67.63|67.33|67.34|67.04|22
1731768550000|2024-11-16 14:49:10|67.4|67.1|67.36|67.06|67.41|67.11|67.36|67.06|14
1731768560000|2024-11-16 14:49:20|67.35|67.05|67.42|67.12|67.42|67.12|67.35|67.05|16
1731768570000|2024-11-16 14:49:30|67.44|67.14|67.35|67.05|67.45|67.15|67.35|67.05|14
1731768580000|2024-11-16 14:49:40|67.36|67.06|67.42|67.12|67.49|67.19|67.36|67.06|26
1731768590000|2024-11-16 14:49:50|67.43|67.13|67.41|67.11|67.47|67.17|67.41|67.11|16
1731768600000|2024-11-16 14:50:00|67.42|67.12|67.52|67.22|67.52|67.22|67.35|67.05|24
1731768610000|2024-11-16 14:50:10|67.55|67.25|67.56|67.26|67.57|67.27|67.55|67.25|14
1731768620000|2024-11-16 14:50:20|67.55|67.25|67.57|67.27|67.57|67.27|67.54|67.24|13
1731768630000|2024-11-16 14:50:30|67.56|67.26|67.52|67.22|67.56|67.26|67.49|67.19|16
1731768640000|2024-11-16 14:50:40|67.53|67.23|67.56|67.26|67.63|67.33|67.52|67.22|25
1731768650000|2024-11-16 14:50:50|67.57|67.27|67.53|67.23|67.57|67.27|67.52|67.22|18
1731768660000|2024-11-16 14:51:00|67.46|67.16|67.61|67.31|67.62|67.32|67.46|67.16|20
1731768670000|2024-11-16 14:51:10|67.6|67.3|67.29|66.99|67.6|67.3|67.29|66.99|21
1731768680000|2024-11-16 14:51:20|67.3|67|67.22|66.92|67.32|67.02|67.22|66.92|15
1731768690000|2024-11-16 14:51:30|67.23|66.93|67.28|66.98|67.3|67|67.22|66.92|19
1731768700000|2024-11-16 14:51:40|67.29|66.99|67.22|66.92|67.29|66.99|67.21|66.91|16
1731768710000|2024-11-16 14:51:50|67.24|66.94|67.23|66.93|67.3|67|67.19|66.89|14
1731768720000|2024-11-16 14:52:00|67.24|66.94|67.17|66.87|67.24|66.94|67.12|66.82|18
1731768730000|2024-11-16 14:52:10|67.21|66.91|67.24|66.94|67.26|66.96|67.19|66.89|15
1731768740000|2024-11-16 14:52:20|67.26|66.96|67.26|66.96|67.3|67|67.25|66.95|17
1731768750000|2024-11-16 14:52:30|67.25|66.95|67.3|67|67.37|67.07|67.24|66.94|15
1731768760000|2024-11-16 14:52:40|67.29|66.99|67.24|66.94|67.3|67|67.23|66.93|13
1731768770000|2024-11-16 14:52:50|67.25|66.95|67.16|66.86|67.25|66.95|67.15|66.85|11
1731768780000|2024-11-16 14:53:00|67.17|66.87|67.16|66.86|67.18|66.88|67.15|66.85|14
1731768790000|2024-11-16 14:53:10|67.15|66.85|67.15|66.85|67.19|66.89|67.09|66.79|20
1731768800000|2024-11-16 14:53:20|67.13|66.83|67.24|66.94|67.24|66.94|67.12|66.82|17
1731768810000|2024-11-16 14:53:30|67.23|66.93|67.29|66.99|67.3|67|67.23|66.93|16
1731768820000|2024-11-16 14:53:40|67.31|67.01|67.51|67.21|67.51|67.21|67.31|67.01|13
1731768830000|2024-11-16 14:53:50|67.5|67.2|67.41|67.11|67.5|67.2|67.41|67.11|10
1731768840000|2024-11-16 14:54:00|67.42|67.12|67.41|67.11|67.42|67.12|67.38|67.08|12
1731768850000|2024-11-16 14:54:10|67.4|67.1|67.24|66.94|67.4|67.1|67.24|66.94|16
1731768860000|2024-11-16 14:54:20|67.23|66.93|67.4|67.1|67.43|67.13|67.22|66.92|19
1731768870000|2024-11-16 14:54:30|67.39|67.09|67.38|67.08|67.47|67.17|67.38|67.08|15
1731768880000|2024-11-16 14:54:40|67.39|67.09|67.3|67|67.43|67.13|67.3|67|22
1731768890000|2024-11-16 14:54:50|67.32|67.02|67.27|66.97|67.32|67.02|67.27|66.97|17
1731768900000|2024-11-16 14:55:00|67.26|66.96|67.33|67.03|67.36|67.06|67.23|66.93|25
1731768910000|2024-11-16 14:55:10|67.32|67.02|67.31|67.01|67.35|67.05|67.3|67|17
1731768920000|2024-11-16 14:55:20|67.3|67|67.37|67.07|67.37|67.07|67.3|67|14
1731768930000|2024-11-16 14:55:30|67.38|67.08|67.33|67.03|67.38|67.08|67.32|67.02|16
1731768940000|2024-11-16 14:55:40|67.34|67.04|67.36|67.06|67.37|67.07|67.34|67.04|12
1731768950000|2024-11-16 14:55:50|67.37|67.07|67.36|67.06|67.37|67.07|67.33|67.03|12
1731768960000|2024-11-16 14:56:00|67.37|67.07|67.29|66.99|67.37|67.07|67.27|66.97|17
1731768970000|2024-11-16 14:56:10|67.27|66.97|67.24|66.94|67.31|67.01|67.24|66.94|20
1731768980000|2024-11-16 14:56:20|67.22|66.92|67.23|66.93|67.26|66.96|67.2|66.9|14
1731768990000|2024-11-16 14:56:30|67.24|66.94|67.2|66.9|67.25|66.95|67.2|66.9|7
1731769000000|2024-11-16 14:56:40|67.19|66.89|67.32|67.02|67.32|67.02|67.18|66.88|16
1731769010000|2024-11-16 14:56:50|67.33|67.03|67.4|67.1|67.41|67.11|67.32|67.02|15
1731769020000|2024-11-16 14:57:00|67.41|67.11|67.45|67.15|67.47|67.17|67.39|67.09|21
1731769030000|2024-11-16 14:57:10|67.46|67.16|67.48|67.18|67.53|67.23|67.43|67.13|22
1731769040000|2024-11-16 14:57:20|67.49|67.19|67.47|67.17|67.49|67.19|67.41|67.11|26
1731769050000|2024-11-16 14:57:30|67.45|67.15|67.51|67.21|67.51|67.21|67.44|67.14|13
1731769060000|2024-11-16 14:57:40|67.53|67.23|67.52|67.22|67.55|67.25|67.51|67.21|16
1731769070000|2024-11-16 14:57:50|67.53|67.23|67.76|67.46|67.8|67.5|67.52|67.22|22
1731769080000|2024-11-16 14:58:00|67.77|67.47|67.79|67.49|67.79|67.49|67.75|67.45|14
1731769090000|2024-11-16 14:58:10|67.8|67.5|67.74|67.44|67.8|67.5|67.72|67.42|20
1731769100000|2024-11-16 14:58:20|67.72|67.42|67.63|67.33|67.72|67.42|67.63|67.33|22
1731769110000|2024-11-16 14:58:30|67.62|67.32|67.65|67.35|67.67|67.37|67.59|67.29|23
1731769120000|2024-11-16 14:58:40|67.64|67.34|67.53|67.23|67.64|67.34|67.49|67.19|16
1731769130000|2024-11-16 14:58:50|67.54|67.24|67.51|67.21|67.54|67.24|67.51|67.21|3
1731769140000|2024-11-16 14:59:00|67.52|67.22|67.56|67.26|67.58|67.28|67.52|67.22|21
1731769150000|2024-11-16 14:59:10|67.55|67.25|67.62|67.32|67.65|67.35|67.55|67.25|24
1731769160000|2024-11-16 14:59:20|67.63|67.33|67.64|67.34|67.64|67.34|67.61|67.31|17
1731769170000|2024-11-16 14:59:30|67.63|67.33|67.62|67.32|67.67|67.37|67.59|67.29|21
1731769180000|2024-11-16 14:59:40|67.63|67.33|67.77|67.47|67.77|67.47|67.63|67.33|17
1731769190000|2024-11-16 14:59:50|67.79|67.49|67.83|67.53|67.85|67.55|67.79|67.49|22
1731769200000|2024-11-16 15:00:00|67.82|67.52|67.9|67.6|67.91|67.61|67.82|67.52|14
1731769210000|2024-11-16 15:00:10|67.91|67.61|67.89|67.59|67.96|67.66|67.89|67.59|19
1731769220000|2024-11-16 15:00:20|67.85|67.55|67.73|67.43|67.85|67.55|67.73|67.43|19
1731769230000|2024-11-16 15:00:30|67.69|67.39|67.79|67.49|67.79|67.49|67.68|67.38|20
1731769240000|2024-11-16 15:00:40|67.78|67.48|67.74|67.44|67.82|67.52|67.71|67.41|24
1731769250000|2024-11-16 15:00:50|67.75|67.45|67.8|67.5|67.81|67.51|67.74|67.44|22
1731769260000|2024-11-16 15:01:00|67.79|67.49|67.78|67.48|67.81|67.51|67.71|67.41|21
1731769270000|2024-11-16 15:01:10|67.77|67.47|67.93|67.63|67.94|67.64|67.74|67.44|21
1731769280000|2024-11-16 15:01:20|67.92|67.62|67.93|67.63|68.02|67.72|67.91|67.61|23
1731769290000|2024-11-16 15:01:30|67.94|67.64|67.99|67.69|68.01|67.71|67.94|67.64|28
1731769300000|2024-11-16 15:01:40|68.01|67.71|68.03|67.73|68.06|67.76|68.01|67.71|14
1731769310000|2024-11-16 15:01:50|68.04|67.74|68.01|67.71|68.13|67.83|67.99|67.69|26
1731769320000|2024-11-16 15:02:00|68.02|67.72|68.06|67.76|68.08|67.78|68.01|67.71|24
1731769330000|2024-11-16 15:02:10|68.05|67.75|68.03|67.73|68.05|67.75|68.01|67.71|15
1731769340000|2024-11-16 15:02:20|68.02|67.72|68.11|67.81|68.11|67.81|67.97|67.67|28
1731769350000|2024-11-16 15:02:30|68.1|67.8|68.2|67.9|68.21|67.91|68.09|67.79|19
1731769360000|2024-11-16 15:02:40|68.21|67.91|68.21|67.91|68.23|67.93|68.19|67.89|16
1731769370000|2024-11-16 15:02:50|68.2|67.9|68.36|68.06|68.38|68.08|68.2|67.9|28
1731769380000|2024-11-16 15:03:00|68.35|68.05|68.29|67.99|68.38|68.08|68.25|67.95|21
1731769390000|2024-11-16 15:03:10|68.31|68.01|68.32|68.02|68.32|68.02|68.27|67.97|16
1731769400000|2024-11-16 15:03:20|68.31|68.01|68.32|68.02|68.36|68.06|68.26|67.96|21
1731769410000|2024-11-16 15:03:30|68.33|68.03|68.42|68.12|68.44|68.14|68.32|68.02|19
1731769420000|2024-11-16 15:03:40|68.43|68.13|68.52|68.22|68.53|68.23|68.43|68.13|15
1731769430000|2024-11-16 15:03:50|68.51|68.21|68.4|68.1|68.54|68.24|68.4|68.1|22
1731769440000|2024-11-16 15:04:00|68.38|68.08|68.36|68.06|68.4|68.1|68.3|68|25
1731769450000|2024-11-16 15:04:10|68.37|68.07|68.39|68.09|68.41|68.11|68.25|67.95|23
1731769460000|2024-11-16 15:04:20|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|16
1731769470000|2024-11-16 15:04:30|68.41|68.11|68.59|68.29|68.6|68.3|68.41|68.11|14
1731769480000|2024-11-16 15:04:40|68.58|68.28|68.61|68.31|68.61|68.31|68.53|68.23|20
1731769490000|2024-11-16 15:04:50|68.62|68.32|68.67|68.37|68.7|68.4|68.59|68.29|18
1731769500000|2024-11-16 15:05:00|68.68|68.38|68.71|68.41|68.71|68.41|68.63|68.33|18
1731769510000|2024-11-16 15:05:10|68.72|68.42|69.12|68.82|69.12|68.82|68.72|68.42|29
1731769520000|2024-11-16 15:05:20|69.13|68.83|69.26|68.96|69.28|68.98|69.12|68.82|28
1731769530000|2024-11-16 15:05:30|69.25|68.95|69.37|69.07|69.39|69.09|69.2|68.9|24
1731769540000|2024-11-16 15:05:40|69.42|69.12|69.57|69.27|69.57|69.27|69.4|69.1|27
1731769550000|2024-11-16 15:05:50|69.59|69.29|69.8|69.5|69.8|69.5|69.59|69.29|27
1731769560000|2024-11-16 15:06:00|69.81|69.51|69.81|69.51|69.88|69.58|69.63|69.33|33
1731769570000|2024-11-16 15:06:10|69.78|69.48|69.68|69.38|69.78|69.48|69.51|69.21|28
1731769580000|2024-11-16 15:06:20|69.66|69.36|69.74|69.44|69.74|69.44|69.6|69.3|23
1731769590000|2024-11-16 15:06:30|69.75|69.45|69.67|69.37|69.79|69.49|69.65|69.35|20
1731769600000|2024-11-16 15:06:40|69.68|69.38|69.67|69.37|69.68|69.38|69.59|69.29|19
1731769610000|2024-11-16 15:06:50|69.66|69.36|70.05|69.75|70.07|69.77|69.66|69.36|29
1731769620000|2024-11-16 15:07:00|70.06|69.76|69.87|69.57|70.08|69.78|69.86|69.56|29
1731769630000|2024-11-16 15:07:10|69.89|69.59|69.48|69.18|69.89|69.59|69.47|69.17|30
1731769640000|2024-11-16 15:07:20|69.49|69.19|69.78|69.48|69.78|69.48|69.48|69.18|32
1731769650000|2024-11-16 15:07:30|69.79|69.49|70.13|69.83|70.13|69.83|69.76|69.46|25
1731769660000|2024-11-16 15:07:40|70.14|69.84|70.19|69.89|70.2|69.9|70.11|69.81|28
1731769670000|2024-11-16 15:07:50|70.2|69.9|70.41|70.11|70.41|70.11|70.19|69.89|27
1731769680000|2024-11-16 15:08:00|70.43|70.13|70.78|70.48|70.88|70.58|70.41|70.11|27
1731769690000|2024-11-16 15:08:10|70.77|70.47|70.54|70.24|70.96|70.66|70.54|70.24|27
1731769700000|2024-11-16 15:08:20|70.59|70.29|70.49|70.19|70.59|70.29|70.32|70.02|33
1731769710000|2024-11-16 15:08:30|70.56|70.26|70.22|69.92|70.57|70.27|70.17|69.87|32
1731769720000|2024-11-16 15:08:40|70.26|69.96|70.28|69.98|70.32|70.02|69.99|69.69|31
1731769730000|2024-11-16 15:08:50|70.27|69.97|69.96|69.66|70.28|69.98|69.96|69.66|29
1731769740000|2024-11-16 15:09:00|69.95|69.65|69.4|69.1|69.95|69.65|69.39|69.09|33
1731769750000|2024-11-16 15:09:10|69.38|69.08|68.95|68.65|69.38|69.08|68.88|68.58|32
1731769760000|2024-11-16 15:09:20|68.97|68.67|68.77|68.47|69.02|68.72|68.76|68.46|33
1731769770000|2024-11-16 15:09:30|68.76|68.46|68.69|68.39|68.87|68.57|68.65|68.35|27
1731769780000|2024-11-16 15:09:40|68.7|68.4|68.8|68.5|68.91|68.61|68.7|68.4|29
1731769790000|2024-11-16 15:09:50|68.77|68.47|68.6|68.3|68.77|68.47|68.53|68.23|22
1731769800000|2024-11-16 15:10:00|68.59|68.29|68.73|68.43|68.8|68.5|68.43|68.13|27
1731769810000|2024-11-16 15:10:10|68.71|68.41|68.55|68.25|68.72|68.42|68.52|68.22|28
1731769820000|2024-11-16 15:10:20|68.53|68.23|68.66|68.36|68.66|68.36|68.46|68.16|35
1731769830000|2024-11-16 15:10:30|68.7|68.4|68.69|68.39|68.82|68.52|68.65|68.35|26
1731769840000|2024-11-16 15:10:40|68.67|68.37|68.44|68.14|68.67|68.37|68.4|68.1|28
1731769850000|2024-11-16 15:10:50|68.45|68.15|68.39|68.09|68.48|68.18|68.28|67.98|33
1731769860000|2024-11-16 15:11:00|68.46|68.16|68.23|67.93|68.57|68.27|68.21|67.91|28
1731769870000|2024-11-16 15:11:10|68.27|67.97|68.26|67.96|68.29|67.99|68.12|67.82|30
1731769880000|2024-11-16 15:11:20|68.29|67.99|68.19|67.89|68.29|67.99|68.13|67.83|24
1731769890000|2024-11-16 15:11:30|68.18|67.88|68.21|67.91|68.22|67.92|68.16|67.86|14
1731769900000|2024-11-16 15:11:40|68.2|67.9|68.38|68.08|68.39|68.09|68.15|67.85|20
1731769910000|2024-11-16 15:11:50|68.4|68.1|68.3|68|68.49|68.19|68.29|67.99|28
1731769920000|2024-11-16 15:12:00|68.31|68.01|68.16|67.86|68.33|68.03|68.16|67.86|27
1731769930000|2024-11-16 15:12:10|68.15|67.85|68.44|68.14|68.51|68.21|68.13|67.83|31
1731769940000|2024-11-16 15:12:20|68.45|68.15|68.47|68.17|68.49|68.19|68.34|68.04|25
1731769950000|2024-11-16 15:12:30|68.46|68.16|68.29|67.99|68.46|68.16|68.29|67.99|19
1731769960000|2024-11-16 15:12:40|68.3|68|68.43|68.13|68.47|68.17|68.29|67.99|30
1731769970000|2024-11-16 15:12:50|68.41|68.11|68.09|67.79|68.41|68.11|68.07|67.77|27
1731769980000|2024-11-16 15:13:00|68.1|67.8|67.91|67.61|68.18|67.88|67.9|67.6|30
1731769990000|2024-11-16 15:13:10|67.87|67.57|67.76|67.46|67.87|67.57|67.76|67.46|28
1731770000000|2024-11-16 15:13:20|67.73|67.43|67.75|67.45|67.82|67.52|67.66|67.36|28
1731770010000|2024-11-16 15:13:30|67.74|67.44|67.76|67.46|67.76|67.46|67.69|67.39|30
1731770020000|2024-11-16 15:13:40|67.75|67.45|67.68|67.38|67.78|67.48|67.63|67.33|30
1731770030000|2024-11-16 15:13:50|67.67|67.37|67.97|67.67|67.98|67.68|67.67|67.37|22
1731770040000|2024-11-16 15:14:00|67.98|67.68|67.96|67.66|68.04|67.74|67.88|67.58|22
1731770050000|2024-11-16 15:14:10|67.98|67.68|67.8|67.5|67.98|67.68|67.79|67.49|23
1731770060000|2024-11-16 15:14:20|67.79|67.49|67.65|67.35|67.8|67.5|67.62|67.32|24
1731770070000|2024-11-16 15:14:30|67.67|67.37|67.66|67.36|67.72|67.42|67.65|67.35|24
1731770080000|2024-11-16 15:14:40|67.65|67.35|67.53|67.23|67.69|67.39|67.52|67.22|19
1731770090000|2024-11-16 15:14:50|67.52|67.22|67.34|67.04|67.52|67.22|67.33|67.03|23
1731770100000|2024-11-16 15:15:00|67.32|67.02|67.53|67.23|67.53|67.23|67.32|67.02|26
1731770110000|2024-11-16 15:15:10|67.51|67.21|67.47|67.17|67.56|67.26|67.39|67.09|29
1731770120000|2024-11-16 15:15:20|67.46|67.16|67.57|67.27|67.64|67.34|67.46|67.16|22
1731770130000|2024-11-16 15:15:30|67.6|67.3|67.76|67.46|67.76|67.46|67.58|67.28|24
1731770140000|2024-11-16 15:15:40|67.77|67.47|67.78|67.48|67.89|67.59|67.77|67.47|21
1731770150000|2024-11-16 15:15:50|67.76|67.46|67.82|67.52|67.82|67.52|67.72|67.42|22
1731770160000|2024-11-16 15:16:00|67.83|67.53|67.94|67.64|67.94|67.64|67.82|67.52|25
1731770170000|2024-11-16 15:16:10|67.95|67.65|67.84|67.54|67.99|67.69|67.84|67.54|21
1731770180000|2024-11-16 15:16:20|67.83|67.53|67.82|67.52|67.89|67.59|67.79|67.49|26
1731770190000|2024-11-16 15:16:30|67.81|67.51|67.89|67.59|67.89|67.59|67.8|67.5|14
1731770200000|2024-11-16 15:16:40|67.9|67.6|67.81|67.51|67.91|67.61|67.77|67.47|20
1731770210000|2024-11-16 15:16:50|67.83|67.53|67.79|67.49|67.87|67.57|67.76|67.46|22
1731770220000|2024-11-16 15:17:00|67.78|67.48|67.78|67.48|67.8|67.5|67.7|67.4|25
1731770230000|2024-11-16 15:17:10|67.79|67.49|67.62|67.32|67.83|67.53|67.62|67.32|26
1731770240000|2024-11-16 15:17:20|67.6|67.3|67.56|67.26|67.6|67.3|67.46|67.16|22
1731770250000|2024-11-16 15:17:30|67.57|67.27|67.68|67.38|67.7|67.4|67.57|67.27|22
1731770260000|2024-11-16 15:17:40|67.7|67.4|67.87|67.57|67.89|67.59|67.7|67.4|26
1731770270000|2024-11-16 15:17:50|67.88|67.58|68|67.7|68.06|67.76|67.88|67.58|26
1731770280000|2024-11-16 15:18:00|67.99|67.69|68.24|67.94|68.25|67.95|67.99|67.69|28
1731770290000|2024-11-16 15:18:10|68.25|67.95|68.07|67.77|68.25|67.95|68.07|67.77|28
1731770300000|2024-11-16 15:18:20|68.04|67.74|67.93|67.63|68.04|67.74|67.91|67.61|17
1731770310000|2024-11-16 15:18:30|67.92|67.62|68|67.7|68|67.7|67.92|67.62|16
1731770320000|2024-11-16 15:18:40|67.99|67.69|68.06|67.76|68.09|67.79|67.89|67.59|25
1731770330000|2024-11-16 15:18:50|68.05|67.75|68.1|67.8|68.13|67.83|68.05|67.75|17
1731770340000|2024-11-16 15:19:00|68.09|67.79|67.99|67.69|68.11|67.81|67.98|67.68|23
1731770350000|2024-11-16 15:19:10|67.97|67.67|68.07|67.77|68.07|67.77|67.91|67.61|24
1731770360000|2024-11-16 15:19:20|68.08|67.78|67.92|67.62|68.14|67.84|67.92|67.62|23
1731770370000|2024-11-16 15:19:30|67.93|67.63|67.97|67.67|67.99|67.69|67.92|67.62|19
1731770380000|2024-11-16 15:19:40|67.94|67.64|68.16|67.86|68.17|67.87|67.94|67.64|23
1731770390000|2024-11-16 15:19:50|68.15|67.85|68.09|67.79|68.18|67.88|68.07|67.77|16
1731770400000|2024-11-16 15:20:00|68.07|67.77|67.96|67.66|68.14|67.84|67.95|67.65|28
1731770410000|2024-11-16 15:20:10|67.95|67.65|67.77|67.47|67.95|67.65|67.7|67.4|24
1731770420000|2024-11-16 15:20:20|67.76|67.46|67.76|67.46|67.81|67.51|67.67|67.37|30
1731770430000|2024-11-16 15:20:30|67.73|67.43|67.76|67.46|67.79|67.49|67.72|67.42|23
1731770440000|2024-11-16 15:20:40|67.79|67.49|67.67|67.37|67.86|67.56|67.67|67.37|24
1731770450000|2024-11-16 15:20:50|67.66|67.36|67.66|67.36|67.74|67.44|67.62|67.32|25
1731770460000|2024-11-16 15:21:00|67.63|67.33|67.51|67.21|67.63|67.33|67.44|67.14|27
1731770470000|2024-11-16 15:21:10|67.5|67.2|67.53|67.23|67.56|67.26|67.46|67.16|25
1731770480000|2024-11-16 15:21:20|67.54|67.24|67.56|67.26|67.58|67.28|67.53|67.23|26
1731770490000|2024-11-16 15:21:30|67.55|67.25|67.63|67.33|67.64|67.34|67.53|67.23|19
1731770500000|2024-11-16 15:21:40|67.64|67.34|67.59|67.29|67.66|67.36|67.58|67.28|17
1731770510000|2024-11-16 15:21:50|67.57|67.27|67.57|67.27|67.59|67.29|67.54|67.24|15
1731770520000|2024-11-16 15:22:00|67.58|67.28|67.58|67.28|67.6|67.3|67.49|67.19|22
1731770530000|2024-11-16 15:22:10|67.6|67.3|67.59|67.29|67.62|67.32|67.55|67.25|21
1731770540000|2024-11-16 15:22:20|67.58|67.28|67.5|67.2|67.58|67.28|67.44|67.14|22
1731770550000|2024-11-16 15:22:30|67.52|67.22|67.53|67.23|67.55|67.25|67.49|67.19|24
1731770560000|2024-11-16 15:22:40|67.55|67.25|67.53|67.23|67.57|67.27|67.52|67.22|18
1731770570000|2024-11-16 15:22:50|67.54|67.24|67.49|67.19|67.73|67.43|67.49|67.19|25
1731770580000|2024-11-16 15:23:00|67.52|67.22|67.55|67.25|67.55|67.25|67.4|67.1|19
1731770590000|2024-11-16 15:23:10|67.56|67.26|67.53|67.23|67.56|67.26|67.46|67.16|24
1731770600000|2024-11-16 15:23:20|67.52|67.22|67.54|67.24|67.58|67.28|67.52|67.22|13
1731770610000|2024-11-16 15:23:30|67.53|67.23|67.53|67.23|67.53|67.23|67.4|67.1|18
1731770620000|2024-11-16 15:23:40|67.52|67.22|67.79|67.49|67.79|67.49|67.52|67.22|23
1731770630000|2024-11-16 15:23:50|67.77|67.47|67.74|67.44|67.83|67.53|67.72|67.42|21
1731770640000|2024-11-16 15:24:00|67.75|67.45|67.83|67.53|68|67.7|67.75|67.45|25
1731770650000|2024-11-16 15:24:10|67.84|67.54|67.84|67.54|67.85|67.55|67.78|67.48|21
1731770660000|2024-11-16 15:24:20|67.82|67.52|67.83|67.53|67.83|67.53|67.79|67.49|9
1731770670000|2024-11-16 15:24:30|67.82|67.52|67.79|67.49|67.85|67.55|67.77|67.47|15
1731770680000|2024-11-16 15:24:40|67.77|67.47|67.63|67.33|67.77|67.47|67.63|67.33|18
1731770690000|2024-11-16 15:24:50|67.61|67.31|67.53|67.23|67.61|67.31|67.52|67.22|15
1731770700000|2024-11-16 15:25:00|67.54|67.24|67.54|67.24|67.55|67.25|67.48|67.18|19
1731770710000|2024-11-16 15:25:10|67.53|67.23|67.43|67.13|67.53|67.23|67.43|67.13|18
1731770720000|2024-11-16 15:25:20|67.42|67.12|67.43|67.13|67.43|67.13|67.41|67.11|12
1731770730000|2024-11-16 15:25:30|67.42|67.12|67.43|67.13|67.49|67.19|67.41|67.11|16
1731770740000|2024-11-16 15:25:40|67.44|67.14|67.6|67.3|67.61|67.31|67.44|67.14|19
1731770750000|2024-11-16 15:25:50|67.62|67.32|67.63|67.33|67.63|67.33|67.6|67.3|15
1731770760000|2024-11-16 15:26:00|67.64|67.34|67.62|67.32|67.65|67.35|67.62|67.32|17
1731770770000|2024-11-16 15:26:10|67.63|67.33|67.6|67.3|67.65|67.35|67.6|67.3|12
1731770780000|2024-11-16 15:26:20|67.61|67.31|67.63|67.33|67.63|67.33|67.56|67.26|19
1731770790000|2024-11-16 15:26:30|67.62|67.32|67.62|67.32|67.63|67.33|67.6|67.3|13
1731770800000|2024-11-16 15:26:40|67.63|67.33|67.62|67.32|67.63|67.33|67.53|67.23|15
1731770810000|2024-11-16 15:26:50|67.63|67.33|67.61|67.31|67.63|67.33|67.58|67.28|7
1731770820000|2024-11-16 15:27:00|67.62|67.32|67.58|67.28|67.63|67.33|67.53|67.23|19
1731770830000|2024-11-16 15:27:10|67.59|67.29|67.63|67.33|67.64|67.34|67.59|67.29|12
1731770840000|2024-11-16 15:27:20|67.62|67.32|67.49|67.19|67.62|67.32|67.48|67.18|25
1731770850000|2024-11-16 15:27:30|67.5|67.2|67.35|67.05|67.52|67.22|67.35|67.05|17
1731770860000|2024-11-16 15:27:40|67.29|66.99|67.28|66.98|67.3|67|67.22|66.92|20
1731770870000|2024-11-16 15:27:50|67.29|66.99|67.26|66.96|67.36|67.06|67.22|66.92|21
1731770880000|2024-11-16 15:28:00|67.25|66.95|67.22|66.92|67.31|67.01|67.22|66.92|24
1731770890000|2024-11-16 15:28:10|67.24|66.94|67.18|66.88|67.27|66.97|67.18|66.88|17
1731770900000|2024-11-16 15:28:20|67.19|66.89|67.04|66.74|67.19|66.89|67.04|66.74|18
1731770910000|2024-11-16 15:28:30|67.05|66.75|66.85|66.55|67.07|66.77|66.85|66.55|26
1731770920000|2024-11-16 15:28:40|66.84|66.54|66.83|66.53|66.85|66.55|66.81|66.51|14
1731770930000|2024-11-16 15:28:50|66.82|66.52|66.66|66.36|66.82|66.52|66.66|66.36|23
1731770940000|2024-11-16 15:29:00|66.65|66.35|66.64|66.34|66.71|66.41|66.59|66.29|24
1731770950000|2024-11-16 15:29:10|66.62|66.32|66.57|66.27|66.62|66.32|66.53|66.23|22
1731770960000|2024-11-16 15:29:20|66.56|66.26|66.47|66.17|66.56|66.26|66.39|66.09|26
1731770970000|2024-11-16 15:29:30|66.49|66.19|66.45|66.15|66.52|66.22|66.4|66.1|26
1731770980000|2024-11-16 15:29:40|66.44|66.14|66.43|66.13|66.51|66.21|66.42|66.12|21
1731770990000|2024-11-16 15:29:50|66.42|66.12|66.34|66.04|66.42|66.12|66.33|66.03|22
1731771000000|2024-11-16 15:30:00|66.35|66.05|66.33|66.03|66.39|66.09|66.33|66.03|24
1731771010000|2024-11-16 15:30:10|66.3|66|66.39|66.09|66.43|66.13|66.3|66|20
1731771020000|2024-11-16 15:30:20|66.4|66.1|66.49|66.19|66.5|66.2|66.36|66.06|24
1731771030000|2024-11-16 15:30:30|66.48|66.18|66.52|66.22|66.54|66.24|66.48|66.18|20
1731771040000|2024-11-16 15:30:40|66.53|66.23|66.78|66.48|66.79|66.49|66.53|66.23|26
1731771050000|2024-11-16 15:30:50|66.79|66.49|66.67|66.37|66.79|66.49|66.66|66.36|22
1731771060000|2024-11-16 15:31:00|66.66|66.36|66.76|66.46|66.76|66.46|66.66|66.36|24
1731771070000|2024-11-16 15:31:10|66.75|66.45|66.63|66.33|66.75|66.45|66.62|66.32|20
1731771080000|2024-11-16 15:31:20|66.64|66.34|66.69|66.39|66.69|66.39|66.56|66.26|23
1731771090000|2024-11-16 15:31:30|66.66|66.36|66.82|66.52|66.83|66.53|66.62|66.32|19
1731771100000|2024-11-16 15:31:40|66.81|66.51|66.91|66.61|66.92|66.62|66.81|66.51|20
1731771110000|2024-11-16 15:31:50|66.9|66.6|66.85|66.55|66.91|66.61|66.84|66.54|18
1731771120000|2024-11-16 15:32:00|66.84|66.54|66.93|66.63|66.95|66.65|66.78|66.48|18
1731771130000|2024-11-16 15:32:10|66.95|66.65|66.95|66.65|66.99|66.69|66.92|66.62|14
1731771140000|2024-11-16 15:32:20|66.96|66.66|66.95|66.65|66.99|66.69|66.94|66.64|17
1731771150000|2024-11-16 15:32:30|66.96|66.66|66.97|66.67|66.97|66.67|66.93|66.63|14
1731771160000|2024-11-16 15:32:40|66.98|66.68|67.03|66.73|67.03|66.73|66.98|66.68|9
1731771170000|2024-11-16 15:32:50|67.02|66.72|66.95|66.65|67.03|66.73|66.95|66.65|13
1731771180000|2024-11-16 15:33:00|66.93|66.63|66.78|66.48|66.93|66.63|66.78|66.48|19
1731771190000|2024-11-16 15:33:10|66.79|66.49|66.84|66.54|66.9|66.6|66.78|66.48|26
1731771200000|2024-11-16 15:33:20|66.85|66.55|66.71|66.41|66.87|66.57|66.71|66.41|19
1731771210000|2024-11-16 15:33:30|66.7|66.4|66.81|66.51|66.81|66.51|66.66|66.36|26
1731771220000|2024-11-16 15:33:40|66.83|66.53|66.84|66.54|66.85|66.55|66.82|66.52|11
1731771230000|2024-11-16 15:33:50|66.85|66.55|66.89|66.59|66.9|66.6|66.83|66.53|18
1731771240000|2024-11-16 15:34:00|66.88|66.58|66.83|66.53|66.88|66.58|66.83|66.53|14
1731771250000|2024-11-16 15:34:10|66.82|66.52|66.81|66.51|66.88|66.58|66.81|66.51|14
1731771260000|2024-11-16 15:34:20|66.8|66.5|66.9|66.6|66.9|66.6|66.78|66.48|18
1731771270000|2024-11-16 15:34:30|66.89|66.59|66.85|66.55|66.9|66.6|66.85|66.55|9
1731771280000|2024-11-16 15:34:40|66.84|66.54|66.63|66.33|66.84|66.54|66.63|66.33|22
1731771290000|2024-11-16 15:34:50|66.62|66.32|66.48|66.18|66.62|66.32|66.48|66.18|14
1731771300000|2024-11-16 15:35:00|66.45|66.15|66.43|66.13|66.53|66.23|66.43|66.13|21
1731771310000|2024-11-16 15:35:10|66.42|66.12|66.59|66.29|66.61|66.31|66.42|66.12|26
1731771320000|2024-11-16 15:35:20|66.6|66.3|66.85|66.55|66.85|66.55|66.6|66.3|22
1731771330000|2024-11-16 15:35:30|66.87|66.57|66.78|66.48|66.87|66.57|66.77|66.47|20
1731771340000|2024-11-16 15:35:40|66.79|66.49|66.63|66.33|66.79|66.49|66.63|66.33|16
1731771350000|2024-11-16 15:35:50|66.64|66.34|66.64|66.34|66.71|66.41|66.64|66.34|20
1731771360000|2024-11-16 15:36:00|66.59|66.29|66.53|66.23|66.59|66.29|66.53|66.23|15
1731771370000|2024-11-16 15:36:10|66.55|66.25|66.57|66.27|66.6|66.3|66.51|66.21|24
1731771380000|2024-11-16 15:36:20|66.6|66.3|66.48|66.18|66.62|66.32|66.45|66.15|19
1731771390000|2024-11-16 15:36:30|66.47|66.17|66.6|66.3|66.6|66.3|66.47|66.17|18
1731771400000|2024-11-16 15:36:40|66.59|66.29|66.69|66.39|66.7|66.4|66.58|66.28|15
1731771410000|2024-11-16 15:36:50|66.7|66.4|66.69|66.39|66.74|66.44|66.62|66.32|20
1731771420000|2024-11-16 15:37:00|66.7|66.4|66.79|66.49|66.79|66.49|66.64|66.34|27
1731771430000|2024-11-16 15:37:10|66.81|66.51|66.72|66.42|66.81|66.51|66.69|66.39|18
1731771440000|2024-11-16 15:37:20|66.71|66.41|66.71|66.41|66.73|66.43|66.66|66.36|10
1731771450000|2024-11-16 15:37:30|66.7|66.4|66.67|66.37|66.71|66.41|66.64|66.34|16
1731771460000|2024-11-16 15:37:40|66.64|66.34|66.79|66.49|66.79|66.49|66.62|66.32|18
1731771470000|2024-11-16 15:37:50|66.78|66.48|66.73|66.43|66.79|66.49|66.69|66.39|17
1731771480000|2024-11-16 15:38:00|66.72|66.42|67.05|66.75|67.05|66.75|66.72|66.42|21
1731771490000|2024-11-16 15:38:10|67.1|66.8|67.03|66.73|67.1|66.8|67.01|66.71|19
1731771500000|2024-11-16 15:38:20|67.02|66.72|66.87|66.57|67.03|66.73|66.87|66.57|30
1731771510000|2024-11-16 15:38:30|66.86|66.56|66.8|66.5|66.86|66.56|66.8|66.5|23
1731771520000|2024-11-16 15:38:40|66.75|66.45|66.58|66.28|66.75|66.45|66.58|66.28|20
1731771530000|2024-11-16 15:38:50|66.59|66.29|66.54|66.24|66.61|66.31|66.52|66.22|19
1731771540000|2024-11-16 15:39:00|66.53|66.23|66.39|66.09|66.57|66.27|66.39|66.09|25
1731771550000|2024-11-16 15:39:10|66.35|66.05|66.36|66.06|66.46|66.16|66.34|66.04|26
1731771560000|2024-11-16 15:39:20|66.35|66.05|66.36|66.06|66.37|66.07|66.28|65.98|23
1731771570000|2024-11-16 15:39:30|66.34|66.04|66.24|65.94|66.35|66.05|66.22|65.92|27
1731771580000|2024-11-16 15:39:40|66.23|65.93|66.3|66|66.32|66.02|66.22|65.92|26
1731771590000|2024-11-16 15:39:50|66.29|65.99|66.25|65.95|66.32|66.02|66.24|65.94|22
1731771600000|2024-11-16 15:40:00|66.26|65.96|66.28|65.98|66.34|66.04|66.26|65.96|27
1731771610000|2024-11-16 15:40:10|66.26|65.96|66.25|65.95|66.37|66.07|66.23|65.93|20
1731771620000|2024-11-16 15:40:20|66.24|65.94|66.22|65.92|66.24|65.94|66.17|65.87|22
1731771630000|2024-11-16 15:40:30|66.23|65.93|66.33|66.03|66.33|66.03|66.23|65.93|23
1731771640000|2024-11-16 15:40:40|66.34|66.04|66.39|66.09|66.4|66.1|66.34|66.04|20
1731771650000|2024-11-16 15:40:50|66.4|66.1|66.52|66.22|66.52|66.22|66.38|66.08|16
1731771660000|2024-11-16 15:41:00|66.5|66.2|66.62|66.32|66.62|66.32|66.5|66.2|14
1731771670000|2024-11-16 15:41:10|66.63|66.33|66.59|66.29|66.63|66.33|66.53|66.23|19
1731771680000|2024-11-16 15:41:20|66.6|66.3|66.62|66.32|66.68|66.38|66.59|66.29|24
1731771690000|2024-11-16 15:41:30|66.61|66.31|66.64|66.34|66.64|66.34|66.59|66.29|19
1731771700000|2024-11-16 15:41:40|66.63|66.33|66.63|66.33|66.64|66.34|66.61|66.31|15
1731771710000|2024-11-16 15:41:50|66.62|66.32|66.7|66.4|66.7|66.4|66.61|66.31|19
1731771720000|2024-11-16 15:42:00|66.72|66.42|66.77|66.47|66.78|66.48|66.72|66.42|18
1731771730000|2024-11-16 15:42:10|66.78|66.48|66.71|66.41|66.79|66.49|66.7|66.4|19
1731771740000|2024-11-16 15:42:20|66.7|66.4|66.59|66.29|66.7|66.4|66.59|66.29|15
1731771750000|2024-11-16 15:42:30|66.6|66.3|66.69|66.39|66.69|66.39|66.59|66.29|15
1731771760000|2024-11-16 15:42:40|66.71|66.41|66.81|66.51|66.83|66.53|66.71|66.41|18
1731771770000|2024-11-16 15:42:50|66.82|66.52|66.83|66.53|66.94|66.64|66.8|66.5|18
1731771780000|2024-11-16 15:43:00|66.85|66.55|66.93|66.63|66.93|66.63|66.8|66.5|16
1731771790000|2024-11-16 15:43:10|66.94|66.64|66.82|66.52|66.94|66.64|66.8|66.5|17
1731771800000|2024-11-16 15:43:20|66.8|66.5|66.62|66.32|66.8|66.5|66.6|66.3|23
1731771810000|2024-11-16 15:43:30|66.61|66.31|66.67|66.37|66.67|66.37|66.57|66.27|28
1731771820000|2024-11-16 15:43:40|66.68|66.38|66.61|66.31|66.68|66.38|66.58|66.28|21
1731771830000|2024-11-16 15:43:50|66.6|66.3|66.61|66.31|66.62|66.32|66.59|66.29|10
1731771840000|2024-11-16 15:44:00|66.62|66.32|66.63|66.33|66.7|66.4|66.61|66.31|15
1731771850000|2024-11-16 15:44:10|66.62|66.32|66.48|66.18|66.63|66.33|66.48|66.18|18
1731771860000|2024-11-16 15:44:20|66.47|66.17|66.5|66.2|66.52|66.22|66.46|66.16|22
1731771870000|2024-11-16 15:44:30|66.51|66.21|66.58|66.28|66.59|66.29|66.51|66.21|15
1731771880000|2024-11-16 15:44:40|66.59|66.29|66.62|66.32|66.62|66.32|66.59|66.29|15
1731771890000|2024-11-16 15:44:50|66.63|66.33|66.59|66.29|66.63|66.33|66.58|66.28|16
1731771900000|2024-11-16 15:45:00|66.58|66.28|66.43|66.13|66.59|66.29|66.43|66.13|26
1731771910000|2024-11-16 15:45:10|66.42|66.12|66.34|66.04|66.47|66.17|66.34|66.04|20
1731771920000|2024-11-16 15:45:20|66.35|66.05|66.41|66.11|66.41|66.11|66.32|66.02|13
1731771930000|2024-11-16 15:45:30|66.4|66.1|66.18|65.88|66.4|66.1|66.18|65.88|23
1731771940000|2024-11-16 15:45:40|66.17|65.87|66.13|65.83|66.18|65.88|66.09|65.79|16
1731771950000|2024-11-16 15:45:50|66.12|65.82|66.07|65.77|66.13|65.83|66.06|65.76|19
1731771960000|2024-11-16 15:46:00|66.12|65.82|66.03|65.73|66.12|65.82|65.98|65.68|18
1731771970000|2024-11-16 15:46:10|66.04|65.74|66.07|65.77|66.1|65.8|66.03|65.73|22
1731771980000|2024-11-16 15:46:20|66.08|65.78|66.06|65.76|66.17|65.87|66.06|65.76|27
1731771990000|2024-11-16 15:46:30|66.07|65.77|66.2|65.9|66.22|65.92|66.07|65.77|20
1731772000000|2024-11-16 15:46:40|66.19|65.89|66.09|65.79|66.2|65.9|66.04|65.74|15
1731772010000|2024-11-16 15:46:50|66.1|65.8|66.03|65.73|66.1|65.8|66.02|65.72|11
1731772020000|2024-11-16 15:47:00|66.02|65.72|66.01|65.71|66.04|65.74|65.98|65.68|19
1731772030000|2024-11-16 15:47:10|65.99|65.69|65.94|65.64|65.99|65.69|65.9|65.6|16
1731772040000|2024-11-16 15:47:20|65.93|65.63|66|65.7|66.03|65.73|65.93|65.63|17
1731772050000|2024-11-16 15:47:30|65.97|65.67|65.93|65.63|65.97|65.67|65.92|65.62|12
1731772060000|2024-11-16 15:47:40|65.92|65.62|65.9|65.6|65.93|65.63|65.89|65.59|18
1731772070000|2024-11-16 15:47:50|65.89|65.59|65.89|65.59|65.91|65.61|65.87|65.57|12
1731772080000|2024-11-16 15:48:00|65.88|65.58|65.82|65.52|65.89|65.59|65.82|65.52|18
1731772090000|2024-11-16 15:48:10|65.81|65.51|65.76|65.46|65.85|65.55|65.76|65.46|19
1731772100000|2024-11-16 15:48:20|65.77|65.47|65.73|65.43|65.77|65.47|65.69|65.39|27
1731772110000|2024-11-16 15:48:30|65.74|65.44|65.72|65.42|65.74|65.44|65.69|65.39|12
1731772120000|2024-11-16 15:48:40|65.7|65.4|65.67|65.37|65.74|65.44|65.67|65.37|19
1731772130000|2024-11-16 15:48:50|65.66|65.36|65.67|65.37|65.7|65.4|65.65|65.35|19
1731772140000|2024-11-16 15:49:00|65.68|65.38|65.65|65.35|65.73|65.43|65.65|65.35|18
1731772150000|2024-11-16 15:49:10|65.64|65.34|65.51|65.21|65.64|65.34|65.48|65.18|24
1731772160000|2024-11-16 15:49:20|65.5|65.2|65.55|65.25|65.6|65.3|65.5|65.2|19
1731772170000|2024-11-16 15:49:30|65.54|65.24|65.52|65.22|65.54|65.24|65.47|65.17|18
1731772180000|2024-11-16 15:49:40|65.53|65.23|65.56|65.26|65.59|65.29|65.5|65.2|13
1731772190000|2024-11-16 15:49:50|65.57|65.27|65.55|65.25|65.58|65.28|65.52|65.22|15
1731772200000|2024-11-16 15:50:00|65.56|65.26|65.51|65.21|65.59|65.29|65.49|65.19|12
1731772210000|2024-11-16 15:50:10|65.52|65.22|65.51|65.21|65.52|65.22|65.44|65.14|19
1731772220000|2024-11-16 15:50:20|65.52|65.22|65.7|65.4|65.7|65.4|65.52|65.22|20
1731772230000|2024-11-16 15:50:30|65.71|65.41|65.83|65.53|65.84|65.54|65.71|65.41|20
1731772240000|2024-11-16 15:50:40|65.84|65.54|65.9|65.6|65.9|65.6|65.84|65.54|17
1731772250000|2024-11-16 15:50:50|65.91|65.61|65.96|65.66|65.96|65.66|65.91|65.61|19
1731772260000|2024-11-16 15:51:00|65.95|65.65|65.92|65.62|66|65.7|65.92|65.62|22
1731772270000|2024-11-16 15:51:10|65.9|65.6|65.96|65.66|65.96|65.66|65.89|65.59|17
1731772280000|2024-11-16 15:51:20|65.97|65.67|65.97|65.67|66|65.7|65.94|65.64|15
1731772290000|2024-11-16 15:51:30|65.98|65.68|66|65.7|66.04|65.74|65.98|65.68|18
1731772300000|2024-11-16 15:51:40|66.01|65.71|65.9|65.6|66.03|65.73|65.88|65.58|22
1731772310000|2024-11-16 15:51:50|65.89|65.59|65.89|65.59|65.92|65.62|65.85|65.55|23
1731772320000|2024-11-16 15:52:00|65.9|65.6|65.82|65.52|65.9|65.6|65.82|65.52|24
1731772330000|2024-11-16 15:52:10|65.8|65.5|65.73|65.43|65.8|65.5|65.7|65.4|22
1731772340000|2024-11-16 15:52:20|65.74|65.44|65.64|65.34|65.74|65.44|65.64|65.34|21
1731772350000|2024-11-16 15:52:30|65.63|65.33|65.8|65.5|65.8|65.5|65.61|65.31|26
1731772360000|2024-11-16 15:52:40|65.81|65.51|65.81|65.51|65.84|65.54|65.75|65.45|19
1731772370000|2024-11-16 15:52:50|65.8|65.5|65.82|65.52|65.83|65.53|65.76|65.46|15
1731772380000|2024-11-16 15:53:00|65.81|65.51|65.89|65.59|65.93|65.63|65.8|65.5|19
1731772390000|2024-11-16 15:53:10|65.92|65.62|66.01|65.71|66.02|65.72|65.92|65.62|18
1731772400000|2024-11-16 15:53:20|66.02|65.72|66.1|65.8|66.1|65.8|66.01|65.71|11
1731772410000|2024-11-16 15:53:30|66.08|65.78|66.09|65.79|66.09|65.79|66.02|65.72|19
1731772420000|2024-11-16 15:53:40|66.11|65.81|66.18|65.88|66.18|65.88|66.1|65.8|10
1731772430000|2024-11-16 15:53:50|66.17|65.87|66.23|65.93|66.24|65.94|66.17|65.87|13
1731772440000|2024-11-16 15:54:00|66.2|65.9|66.23|65.93|66.23|65.93|66.18|65.88|9
1731772450000|2024-11-16 15:54:10|66.21|65.91|66.22|65.92|66.22|65.92|66.2|65.9|9
1731772460000|2024-11-16 15:54:20|66.21|65.91|66.12|65.82|66.22|65.92|66.11|65.81|20
1731772470000|2024-11-16 15:54:30|66.13|65.83|66.15|65.85|66.15|65.85|66.12|65.82|11
1731772480000|2024-11-16 15:54:40|66.14|65.84|66.18|65.88|66.19|65.89|66.12|65.82|15
1731772490000|2024-11-16 15:54:50|66.19|65.89|66.23|65.93|66.23|65.93|66.19|65.89|11
1731772500000|2024-11-16 15:55:00|66.24|65.94|66.19|65.89|66.25|65.95|66.19|65.89|9
1731772510000|2024-11-16 15:55:10|66.18|65.88|66.11|65.81|66.19|65.89|66.09|65.79|19
1731772520000|2024-11-16 15:55:20|66.13|65.83|66.12|65.82|66.13|65.83|66.07|65.77|21
1731772530000|2024-11-16 15:55:30|66.13|65.83|66.15|65.85|66.16|65.86|66.13|65.83|11
1731772540000|2024-11-16 15:55:40|66.14|65.84|66.06|65.76|66.16|65.86|66.05|65.75|10
1731772550000|2024-11-16 15:55:50|66.07|65.77|66.08|65.78|66.09|65.79|66.04|65.74|15
1731772560000|2024-11-16 15:56:00|66.09|65.79|66.05|65.75|66.15|65.85|66.05|65.75|22
1731772570000|2024-11-16 15:56:10|66.06|65.76|66.14|65.84|66.16|65.86|66.06|65.76|17
1731772580000|2024-11-16 15:56:20|66.15|65.85|66.16|65.86|66.17|65.87|66.15|65.85|4
1731772590000|2024-11-16 15:56:30|66.2|65.9|66.25|65.95|66.29|65.99|66.2|65.9|14
1731772600000|2024-11-16 15:56:40|66.26|65.96|66.19|65.89|66.26|65.96|66.16|65.86|13
1731772610000|2024-11-16 15:56:50|66.18|65.88|66.16|65.86|66.18|65.88|66.13|65.83|9
1731772620000|2024-11-16 15:57:00|66.17|65.87|66.13|65.83|66.17|65.87|66.11|65.81|14
1731772630000|2024-11-16 15:57:10|66.14|65.84|66.16|65.86|66.18|65.88|66.14|65.84|14
1731772640000|2024-11-16 15:57:20|66.15|65.85|66.14|65.84|66.15|65.85|66.12|65.82|18
1731772650000|2024-11-16 15:57:30|66.13|65.83|66.09|65.79|66.14|65.84|66.05|65.75|22
1731772660000|2024-11-16 15:57:40|66.1|65.8|66.07|65.77|66.14|65.84|66.07|65.77|11
1731772670000|2024-11-16 15:57:50|66.08|65.78|66.14|65.84|66.17|65.87|66.08|65.78|10
1731772680000|2024-11-16 15:58:00|66.13|65.83|66.15|65.85|66.15|65.85|66.11|65.81|15
1731772690000|2024-11-16 15:58:10|66.14|65.84|66.15|65.85|66.18|65.88|66.14|65.84|18
1731772700000|2024-11-16 15:58:20|66.16|65.86|66.07|65.77|66.16|65.86|66.07|65.77|8
1731772710000|2024-11-16 15:58:30|66.06|65.76|65.99|65.69|66.06|65.76|65.98|65.68|15
1731772720000|2024-11-16 15:58:40|66.01|65.71|65.91|65.61|66.01|65.71|65.9|65.6|13
1731772730000|2024-11-16 15:58:50|65.9|65.6|65.97|65.67|65.98|65.68|65.9|65.6|12
1731772740000|2024-11-16 15:59:00|65.98|65.68|66|65.7|66.02|65.72|65.97|65.67|14
1731772750000|2024-11-16 15:59:10|65.99|65.69|66|65.7|66.02|65.72|65.94|65.64|13
1731772760000|2024-11-16 15:59:20|66.01|65.71|66.06|65.76|66.06|65.76|66.01|65.71|10
1731772770000|2024-11-16 15:59:30|66.07|65.77|66.09|65.79|66.1|65.8|66.04|65.74|18
1731772780000|2024-11-16 15:59:40|66.08|65.78|66.05|65.75|66.08|65.78|66.04|65.74|15
1731772790000|2024-11-16 15:59:50|66.04|65.74|66.06|65.76|66.1|65.8|66.03|65.73|16
1731772800000|2024-11-16 16:00:00|66.05|65.75|66.01|65.71|66.06|65.76|65.94|65.64|18
1731772810000|2024-11-16 16:00:10|66|65.7|65.96|65.66|66.09|65.79|65.93|65.63|22
1731772820000|2024-11-16 16:00:20|65.97|65.67|65.95|65.65|65.99|65.69|65.92|65.62|15
1731772830000|2024-11-16 16:00:30|65.98|65.68|65.9|65.6|65.98|65.68|65.9|65.6|22
1731772840000|2024-11-16 16:00:40|65.91|65.61|65.98|65.68|66.02|65.72|65.9|65.6|16
1731772850000|2024-11-16 16:00:50|65.99|65.69|66.01|65.71|66.03|65.73|65.94|65.64|20
1731772860000|2024-11-16 16:01:00|66.03|65.73|66.02|65.72|66.07|65.77|65.99|65.69|19
1731772870000|2024-11-16 16:01:10|66.05|65.75|66.17|65.87|66.18|65.88|66.05|65.75|19
1731772880000|2024-11-16 16:01:20|66.16|65.86|66.23|65.93|66.24|65.94|66.14|65.84|17
1731772890000|2024-11-16 16:01:30|66.22|65.92|66.03|65.73|66.22|65.92|66.02|65.72|18
1731772900000|2024-11-16 16:01:40|66.04|65.74|66|65.7|66.04|65.74|65.95|65.65|21
1731772910000|2024-11-16 16:01:50|66.01|65.71|66.05|65.75|66.05|65.75|65.96|65.66|22
1731772920000|2024-11-16 16:02:00|66.08|65.78|66.07|65.77|66.09|65.79|66.01|65.71|24
1731772930000|2024-11-16 16:02:10|66.06|65.76|66.02|65.72|66.07|65.77|66.01|65.71|19
1731772940000|2024-11-16 16:02:20|66.01|65.71|65.95|65.65|66.01|65.71|65.91|65.61|20
1731772950000|2024-11-16 16:02:30|65.94|65.64|65.81|65.51|65.94|65.64|65.81|65.51|17
1731772960000|2024-11-16 16:02:40|65.83|65.53|65.77|65.47|65.84|65.54|65.77|65.47|13
1731772970000|2024-11-16 16:02:50|65.76|65.46|65.75|65.45|65.77|65.47|65.74|65.44|9
1731772980000|2024-11-16 16:03:00|65.76|65.46|65.87|65.57|65.88|65.58|65.75|65.45|25
1731772990000|2024-11-16 16:03:10|65.88|65.58|65.82|65.52|65.99|65.69|65.82|65.52|24
1731773000000|2024-11-16 16:03:20|65.83|65.53|65.87|65.57|65.89|65.59|65.82|65.52|16
1731773010000|2024-11-16 16:03:30|65.86|65.56|65.81|65.51|65.87|65.57|65.81|65.51|16
1731773020000|2024-11-16 16:03:40|65.8|65.5|65.85|65.55|65.86|65.56|65.79|65.49|15
1731773030000|2024-11-16 16:03:50|65.86|65.56|65.92|65.62|65.94|65.64|65.86|65.56|18
1731773040000|2024-11-16 16:04:00|65.91|65.61|65.87|65.57|65.94|65.64|65.87|65.57|16
1731773050000|2024-11-16 16:04:10|65.88|65.58|65.96|65.66|65.97|65.67|65.88|65.58|20
1731773060000|2024-11-16 16:04:20|65.99|65.69|66.1|65.8|66.1|65.8|65.99|65.69|13
1731773070000|2024-11-16 16:04:30|66.09|65.79|66.12|65.82|66.12|65.82|66.09|65.79|15
1731773080000|2024-11-16 16:04:40|66.11|65.81|66.58|66.28|66.59|66.29|66.09|65.79|19
1731773090000|2024-11-16 16:04:50|66.57|66.27|66.57|66.27|66.58|66.28|66.52|66.22|16
1731773100000|2024-11-16 16:05:00|66.58|66.28|66.67|66.37|66.68|66.38|66.53|66.23|24
1731773110000|2024-11-16 16:05:10|66.68|66.38|66.64|66.34|66.8|66.5|66.64|66.34|20
1731773120000|2024-11-16 16:05:20|66.65|66.35|66.58|66.28|66.66|66.36|66.57|66.27|21
1731773130000|2024-11-16 16:05:30|66.59|66.29|66.63|66.33|66.68|66.38|66.59|66.29|18
1731773140000|2024-11-16 16:05:40|66.64|66.34|66.57|66.27|66.66|66.36|66.57|66.27|16
1731773150000|2024-11-16 16:05:50|66.58|66.28|66.64|66.34|66.66|66.36|66.58|66.28|21
1731773160000|2024-11-16 16:06:00|66.65|66.35|66.52|66.22|66.67|66.37|66.51|66.21|19
1731773170000|2024-11-16 16:06:10|66.51|66.21|66.54|66.24|66.55|66.25|66.49|66.19|19
1731773180000|2024-11-16 16:06:20|66.53|66.23|66.58|66.28|66.58|66.28|66.53|66.23|11
1731773190000|2024-11-16 16:06:30|66.61|66.31|66.69|66.39|66.72|66.42|66.61|66.31|19
1731773200000|2024-11-16 16:06:40|66.7|66.4|66.49|66.19|66.71|66.41|66.49|66.19|18
1731773210000|2024-11-16 16:06:50|66.48|66.18|66.41|66.11|66.49|66.19|66.41|66.11|13
1731773220000|2024-11-16 16:07:00|66.42|66.12|66.45|66.15|66.54|66.24|66.42|66.12|20
1731773230000|2024-11-16 16:07:10|66.42|66.12|66.44|66.14|66.46|66.16|66.39|66.09|27
1731773240000|2024-11-16 16:07:20|66.45|66.15|66.38|66.08|66.47|66.17|66.35|66.05|24
1731773250000|2024-11-16 16:07:30|66.37|66.07|66.39|66.09|66.44|66.14|66.37|66.07|17
1731773260000|2024-11-16 16:07:40|66.38|66.08|66.38|66.08|66.44|66.14|66.38|66.08|19
1731773270000|2024-11-16 16:07:50|66.36|66.06|66.28|65.98|66.36|66.06|66.28|65.98|14
1731773280000|2024-11-16 16:08:00|66.29|65.99|66.28|65.98|66.32|66.02|66.27|65.97|16
1731773290000|2024-11-16 16:08:10|66.27|65.97|66.3|66|66.31|66.01|66.23|65.93|18
1731773300000|2024-11-16 16:08:20|66.29|65.99|66.26|65.96|66.31|66.01|66.26|65.96|9
1731773310000|2024-11-16 16:08:30|66.25|65.95|66.43|66.13|66.43|66.13|66.24|65.94|19
1731773320000|2024-11-16 16:08:40|66.42|66.12|66.38|66.08|66.43|66.13|66.36|66.06|13
1731773330000|2024-11-16 16:08:50|66.39|66.09|66.3|66|66.39|66.09|66.3|66|14
1731773340000|2024-11-16 16:09:00|66.31|66.01|66.42|66.12|66.42|66.12|66.31|66.01|15
1731773350000|2024-11-16 16:09:10|66.43|66.13|66.37|66.07|66.46|66.16|66.37|66.07|21
1731773360000|2024-11-16 16:09:20|66.39|66.09|66.34|66.04|66.39|66.09|66.34|66.04|17
1731773370000|2024-11-16 16:09:30|66.36|66.06|66.29|65.99|66.36|66.06|66.29|65.99|13
1731773380000|2024-11-16 16:09:40|66.28|65.98|66.27|65.97|66.28|65.98|66.26|65.96|10
1731773390000|2024-11-16 16:09:50|66.28|65.98|66.27|65.97|66.29|65.99|66.24|65.94|12
1731773400000|2024-11-16 16:10:00|66.26|65.96|66.36|66.06|66.36|66.06|66.26|65.96|14
1731773410000|2024-11-16 16:10:10|66.37|66.07|66.32|66.02|66.38|66.08|66.32|66.02|15
1731773420000|2024-11-16 16:10:20|66.33|66.03|66.29|65.99|66.36|66.06|66.28|65.98|13
1731773430000|2024-11-16 16:10:30|66.3|66|66.13|65.83|66.3|66|66.12|65.82|19
1731773440000|2024-11-16 16:10:40|66.14|65.84|66.15|65.85|66.17|65.87|66.14|65.84|13
1731773450000|2024-11-16 16:10:50|66.16|65.86|66.1|65.8|66.18|65.88|66.09|65.79|13
1731773460000|2024-11-16 16:11:00|66.11|65.81|66.19|65.89|66.19|65.89|66.1|65.8|21
1731773470000|2024-11-16 16:11:10|66.18|65.88|66.2|65.9|66.2|65.9|66.14|65.84|18
1731773480000|2024-11-16 16:11:20|66.19|65.89|66.24|65.94|66.27|65.97|66.19|65.89|18
1731773490000|2024-11-16 16:11:30|66.25|65.95|66.27|65.97|66.3|66|66.25|65.95|16
1731773500000|2024-11-16 16:11:40|66.25|65.95|66.21|65.91|66.25|65.95|66.19|65.89|22
1731773510000|2024-11-16 16:11:50|66.22|65.92|66.21|65.91|66.22|65.92|66.18|65.88|14
1731773520000|2024-11-16 16:12:00|66.22|65.92|66.31|66.01|66.31|66.01|66.2|65.9|15
1731773530000|2024-11-16 16:12:10|66.32|66.02|66.33|66.03|66.35|66.05|66.31|66.01|15
1731773540000|2024-11-16 16:12:20|66.32|66.02|66.41|66.11|66.41|66.11|66.32|66.02|15
1731773550000|2024-11-16 16:12:30|66.42|66.12|66.59|66.29|66.61|66.31|66.42|66.12|23
1731773560000|2024-11-16 16:12:40|66.6|66.3|66.58|66.28|66.6|66.3|66.56|66.26|9
1731773570000|2024-11-16 16:12:50|66.57|66.27|66.59|66.29|66.6|66.3|66.56|66.26|11
1731773580000|2024-11-16 16:13:00|66.6|66.3|66.56|66.26|66.61|66.31|66.56|66.26|15
1731773590000|2024-11-16 16:13:10|66.58|66.28|66.49|66.19|66.61|66.31|66.48|66.18|14
1731773600000|2024-11-16 16:13:20|66.48|66.18|66.37|66.07|66.48|66.18|66.36|66.06|19
1731773610000|2024-11-16 16:13:30|66.38|66.08|66.39|66.09|66.41|66.11|66.37|66.07|15
1731773620000|2024-11-16 16:13:40|66.38|66.08|66.36|66.06|66.38|66.08|66.33|66.03|9
1731773630000|2024-11-16 16:13:50|66.37|66.07|66.36|66.06|66.39|66.09|66.36|66.06|6
1731773640000|2024-11-16 16:14:00|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|16
1731773650000|2024-11-16 16:14:10|66.36|66.06|66.35|66.05|66.37|66.07|66.33|66.03|15
1731773660000|2024-11-16 16:14:20|66.36|66.06|66.35|66.05|66.36|66.06|66.34|66.04|12
1731773670000|2024-11-16 16:14:30|66.36|66.06|66.42|66.12|66.43|66.13|66.36|66.06|13
1731773680000|2024-11-16 16:14:40|66.41|66.11|66.44|66.14|66.44|66.14|66.36|66.06|12
1731773690000|2024-11-16 16:14:50|66.45|66.15|66.46|66.16|66.47|66.17|66.42|66.12|15
1731773700000|2024-11-16 16:15:00|66.45|66.15|66.55|66.25|66.56|66.26|66.43|66.13|18
1731773710000|2024-11-16 16:15:10|66.56|66.26|66.75|66.45|66.76|66.46|66.56|66.26|23
1731773720000|2024-11-16 16:15:20|66.76|66.46|66.77|66.47|66.8|66.5|66.75|66.45|17
1731773730000|2024-11-16 16:15:30|66.78|66.48|66.79|66.49|66.82|66.52|66.75|66.45|24
1731773740000|2024-11-16 16:15:40|66.78|66.48|66.81|66.51|66.86|66.56|66.78|66.48|17
1731773750000|2024-11-16 16:15:50|66.8|66.5|66.85|66.55|66.89|66.59|66.8|66.5|24
1731773760000|2024-11-16 16:16:00|66.84|66.54|66.87|66.57|66.9|66.6|66.8|66.5|21
1731773770000|2024-11-16 16:16:10|66.88|66.58|66.89|66.59|66.91|66.61|66.87|66.57|11
1731773780000|2024-11-16 16:16:20|66.88|66.58|66.89|66.59|66.94|66.64|66.87|66.57|23
1731773790000|2024-11-16 16:16:30|66.9|66.6|66.81|66.51|66.92|66.62|66.81|66.51|19
1731773800000|2024-11-16 16:16:40|66.8|66.5|66.88|66.58|66.88|66.58|66.8|66.5|15
1731773810000|2024-11-16 16:16:50|66.9|66.6|66.88|66.58|66.92|66.62|66.88|66.58|17
1731773820000|2024-11-16 16:17:00|66.89|66.59|66.81|66.51|66.89|66.59|66.81|66.51|19
1731773830000|2024-11-16 16:17:10|66.8|66.5|66.8|66.5|66.81|66.51|66.79|66.49|9
1731773840000|2024-11-16 16:17:20|66.79|66.49|66.78|66.48|66.79|66.49|66.75|66.45|12
1731773850000|2024-11-16 16:17:30|66.77|66.47|66.87|66.57|66.87|66.57|66.77|66.47|20
1731773860000|2024-11-16 16:17:40|66.88|66.58|66.8|66.5|66.89|66.59|66.8|66.5|16
1731773870000|2024-11-16 16:17:50|66.81|66.51|66.8|66.5|66.83|66.53|66.79|66.49|17
1731773880000|2024-11-16 16:18:00|66.81|66.51|66.88|66.58|66.88|66.58|66.8|66.5|7
1731773890000|2024-11-16 16:18:10|66.87|66.57|66.88|66.58|66.91|66.61|66.86|66.56|21
1731773900000|2024-11-16 16:18:20|66.87|66.57|66.79|66.49|66.88|66.58|66.79|66.49|21
1731773910000|2024-11-16 16:18:30|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731773920000|2024-11-16 16:18:40|66.79|66.49|66.86|66.56|66.86|66.56|66.79|66.49|12
1731773930000|2024-11-16 16:18:50|66.88|66.58|66.94|66.64|66.94|66.64|66.85|66.55|12
1731773940000|2024-11-16 16:19:00|66.93|66.63|66.88|66.58|66.94|66.64|66.88|66.58|20
1731773950000|2024-11-16 16:19:10|66.86|66.56|66.88|66.58|66.91|66.61|66.86|66.56|19
1731773960000|2024-11-16 16:19:20|66.89|66.59|66.88|66.58|66.91|66.61|66.87|66.57|10
1731773970000|2024-11-16 16:19:30|66.85|66.55|66.87|66.57|66.94|66.64|66.82|66.52|17
1731773980000|2024-11-16 16:19:40|66.86|66.56|66.87|66.57|66.88|66.58|66.84|66.54|11
1731773990000|2024-11-16 16:19:50|66.86|66.56|66.88|66.58|66.93|66.63|66.86|66.56|13
1731774000000|2024-11-16 16:20:00|66.87|66.57|66.93|66.63|66.93|66.63|66.85|66.55|23
1731774010000|2024-11-16 16:20:10|66.92|66.62|66.85|66.55|66.92|66.62|66.85|66.55|13
1731774020000|2024-11-16 16:20:20|66.86|66.56|66.91|66.61|66.93|66.63|66.86|66.56|17
1731774030000|2024-11-16 16:20:30|66.9|66.6|66.94|66.64|66.95|66.65|66.9|66.6|11
1731774040000|2024-11-16 16:20:40|66.93|66.63|66.83|66.53|66.94|66.64|66.83|66.53|22
1731774050000|2024-11-16 16:20:50|66.82|66.52|66.82|66.52|66.84|66.54|66.81|66.51|13
1731774060000|2024-11-16 16:21:00|66.81|66.51|66.84|66.54|66.84|66.54|66.81|66.51|18
1731774070000|2024-11-16 16:21:10|66.85|66.55|66.81|66.51|66.85|66.55|66.81|66.51|16
1731774080000|2024-11-16 16:21:20|66.82|66.52|66.85|66.55|66.87|66.57|66.82|66.52|11
1731774090000|2024-11-16 16:21:30|66.86|66.56|66.85|66.55|66.89|66.59|66.85|66.55|18
1731774100000|2024-11-16 16:21:40|66.84|66.54|66.84|66.54|66.87|66.57|66.84|66.54|18
1731774110000|2024-11-16 16:21:50|66.83|66.53|66.83|66.53|66.86|66.56|66.82|66.52|13
1731774120000|2024-11-16 16:22:00|66.84|66.54|66.85|66.55|66.87|66.57|66.82|66.52|10
1731774130000|2024-11-16 16:22:10|66.86|66.56|66.88|66.58|66.88|66.58|66.83|66.53|13
1731774140000|2024-11-16 16:22:20|66.87|66.57|66.91|66.61|66.94|66.64|66.87|66.57|15
1731774150000|2024-11-16 16:22:30|66.88|66.58|66.72|66.42|66.88|66.58|66.71|66.41|16
1731774160000|2024-11-16 16:22:40|66.73|66.43|66.71|66.41|66.73|66.43|66.68|66.38|20
1731774170000|2024-11-16 16:22:50|66.72|66.42|66.71|66.41|66.73|66.43|66.69|66.39|20
1731774180000|2024-11-16 16:23:00|66.7|66.4|66.86|66.56|66.86|66.56|66.7|66.4|15
1731774190000|2024-11-16 16:23:10|66.85|66.55|66.87|66.57|66.94|66.64|66.85|66.55|23
1731774200000|2024-11-16 16:23:20|66.86|66.56|66.86|66.56|66.87|66.57|66.86|66.56|3
1731774210000|2024-11-16 16:23:30|66.88|66.58|66.8|66.5|66.88|66.58|66.77|66.47|16
1731774220000|2024-11-16 16:23:40|66.81|66.51|66.81|66.51|66.82|66.52|66.79|66.49|12
1731774230000|2024-11-16 16:23:50|66.82|66.52|66.79|66.49|66.82|66.52|66.79|66.49|6
1731774240000|2024-11-16 16:24:00|66.8|66.5|66.71|66.41|66.8|66.5|66.71|66.41|12
1731774250000|2024-11-16 16:24:10|66.69|66.39|66.73|66.43|66.74|66.44|66.68|66.38|16
1731774260000|2024-11-16 16:24:20|66.72|66.42|66.69|66.39|66.73|66.43|66.69|66.39|13
1731774270000|2024-11-16 16:24:30|66.68|66.38|66.74|66.44|66.77|66.47|66.68|66.38|21
1731774280000|2024-11-16 16:24:40|66.75|66.45|66.74|66.44|66.77|66.47|66.74|66.44|12
1731774290000|2024-11-16 16:24:50|66.75|66.45|66.73|66.43|66.76|66.46|66.72|66.42|11
1731774300000|2024-11-16 16:25:00|66.74|66.44|66.76|66.46|66.76|66.46|66.74|66.44|13
1731774310000|2024-11-16 16:25:10|66.77|66.47|66.83|66.53|66.86|66.56|66.77|66.47|9
1731774320000|2024-11-16 16:25:20|66.84|66.54|66.87|66.57|66.87|66.57|66.82|66.52|22
1731774330000|2024-11-16 16:25:30|66.86|66.56|66.83|66.53|66.86|66.56|66.79|66.49|17
1731774340000|2024-11-16 16:25:40|66.84|66.54|66.83|66.53|66.84|66.54|66.81|66.51|18
1731774350000|2024-11-16 16:25:50|66.84|66.54|66.82|66.52|66.84|66.54|66.82|66.52|7
1731774360000|2024-11-16 16:26:00|66.81|66.51|66.84|66.54|66.86|66.56|66.81|66.51|18
1731774370000|2024-11-16 16:26:10|66.85|66.55|66.9|66.6|66.9|66.6|66.84|66.54|9
1731774380000|2024-11-16 16:26:20|66.91|66.61|66.84|66.54|66.91|66.61|66.83|66.53|11
1731774390000|2024-11-16 16:26:30|66.83|66.53|66.83|66.53|66.83|66.53|66.81|66.51|10
1731774400000|2024-11-16 16:26:40|66.82|66.52|66.81|66.51|66.83|66.53|66.78|66.48|12
1731774410000|2024-11-16 16:26:50|66.82|66.52|66.76|66.46|66.83|66.53|66.76|66.46|16
1731774420000|2024-11-16 16:27:00|66.74|66.44|66.86|66.56|66.86|66.56|66.74|66.44|12
1731774430000|2024-11-16 16:27:10|66.85|66.55|66.93|66.63|66.93|66.63|66.84|66.54|9
1731774440000|2024-11-16 16:27:20|66.94|66.64|67.05|66.75|67.07|66.77|66.94|66.64|20
1731774450000|2024-11-16 16:27:30|67.04|66.74|67.05|66.75|67.07|66.77|67.03|66.73|14
1731774460000|2024-11-16 16:27:40|67.08|66.78|67.07|66.77|67.09|66.79|67.05|66.75|17
1731774470000|2024-11-16 16:27:50|67.08|66.78|67.13|66.83|67.13|66.83|67.07|66.77|20
1731774480000|2024-11-16 16:28:00|67.12|66.82|67.12|66.82|67.13|66.83|67.1|66.8|15
1731774490000|2024-11-16 16:28:10|67.14|66.84|67.17|66.87|67.17|66.87|67.14|66.84|10
1731774500000|2024-11-16 16:28:20|67.18|66.88|67.16|66.86|67.19|66.89|67.15|66.85|10
1731774510000|2024-11-16 16:28:30|67.17|66.87|67.22|66.92|67.23|66.93|67.16|66.86|10
1731774520000|2024-11-16 16:28:40|67.23|66.93|67.25|66.95|67.25|66.95|67.22|66.92|7
1731774530000|2024-11-16 16:28:50|67.24|66.94|67.21|66.91|67.24|66.94|67.21|66.91|4
1731774540000|2024-11-16 16:29:00|67.2|66.9|67.24|66.94|67.24|66.94|67.17|66.87|12
1731774550000|2024-11-16 16:29:10|67.25|66.95|67.23|66.93|67.26|66.96|67.22|66.92|16
1731774560000|2024-11-16 16:29:20|67.24|66.94|67.23|66.93|67.24|66.94|67.23|66.93|2
1731774570000|2024-11-16 16:29:30|67.22|66.92|67.16|66.86|67.24|66.94|67.16|66.86|13
1731774580000|2024-11-16 16:29:40|67.17|66.87|67.2|66.9|67.23|66.93|67.16|66.86|16
1731774590000|2024-11-16 16:29:50|67.18|66.88|67.21|66.91|67.21|66.91|67.17|66.87|22
1731774600000|2024-11-16 16:30:00|67.22|66.92|67.26|66.96|67.26|66.96|67.21|66.91|10
1731774610000|2024-11-16 16:30:10|67.24|66.94|67.11|66.81|67.26|66.96|67.11|66.81|13
1731774620000|2024-11-16 16:30:20|67.12|66.82|67.17|66.87|67.17|66.87|67.12|66.82|11
1731774630000|2024-11-16 16:30:30|67.18|66.88|67.23|66.93|67.23|66.93|67.18|66.88|16
1731774640000|2024-11-16 16:30:40|67.22|66.92|67.11|66.81|67.28|66.98|67.11|66.81|13
1731774650000|2024-11-16 16:30:50|67.13|66.83|67.2|66.9|67.21|66.91|67.12|66.82|16
1731774660000|2024-11-16 16:31:00|67.19|66.89|67.25|66.95|67.25|66.95|67.19|66.89|12
1731774670000|2024-11-16 16:31:10|67.27|66.97|67.28|66.98|67.35|67.05|67.27|66.97|14
1731774680000|2024-11-16 16:31:20|67.27|66.97|67.33|67.03|67.33|67.03|67.27|66.97|11
1731774690000|2024-11-16 16:31:30|67.34|67.04|67.36|67.06|67.39|67.09|67.34|67.04|18
1731774700000|2024-11-16 16:31:40|67.37|67.07|67.37|67.07|67.37|67.07|67.36|67.06|11
1731774710000|2024-11-16 16:31:50|67.38|67.08|67.38|67.08|67.39|67.09|67.37|67.07|7
1731774720000|2024-11-16 16:32:00|67.37|67.07|67.46|67.16|67.46|67.16|67.37|67.07|10
1731774730000|2024-11-16 16:32:10|67.44|67.14|67.46|67.16|67.48|67.18|67.43|67.13|17
1731774740000|2024-11-16 16:32:20|67.47|67.17|67.47|67.17|67.47|67.17|67.46|67.16|9
1731774750000|2024-11-16 16:32:30|67.48|67.18|67.48|67.18|67.49|67.19|67.47|67.17|6
1731774760000|2024-11-16 16:32:40|67.49|67.19|67.34|67.04|67.5|67.2|67.34|67.04|19
1731774770000|2024-11-16 16:32:50|67.33|67.03|67.29|66.99|67.35|67.05|67.29|66.99|16
1731774780000|2024-11-16 16:33:00|67.26|66.96|67.33|67.03|67.33|67.03|67.24|66.94|14
1731774790000|2024-11-16 16:33:10|67.32|67.02|67.34|67.04|67.34|67.04|67.31|67.01|10
1731774800000|2024-11-16 16:33:20|67.32|67.02|67.37|67.07|67.38|67.08|67.31|67.01|15
1731774810000|2024-11-16 16:33:30|67.38|67.08|67.37|67.07|67.38|67.08|67.35|67.05|6
1731774820000|2024-11-16 16:33:40|67.39|67.09|67.38|67.08|67.4|67.1|67.38|67.08|4
1731774830000|2024-11-16 16:33:50|67.36|67.06|67.4|67.1|67.41|67.11|67.34|67.04|10
1731774840000|2024-11-16 16:34:00|67.41|67.11|67.36|67.06|67.42|67.12|67.35|67.05|17
1731774850000|2024-11-16 16:34:10|67.35|67.05|67.42|67.12|67.43|67.13|67.35|67.05|18
1731774860000|2024-11-16 16:34:20|67.43|67.13|67.42|67.12|67.43|67.13|67.41|67.11|8
1731774870000|2024-11-16 16:34:30|67.41|67.11|67.36|67.06|67.41|67.11|67.36|67.06|6
1731774880000|2024-11-16 16:34:40|67.37|67.07|67.36|67.06|67.37|67.07|67.34|67.04|9
1731774890000|2024-11-16 16:34:50|67.38|67.08|67.43|67.13|67.44|67.14|67.36|67.06|10
1731774900000|2024-11-16 16:35:00|67.42|67.12|67.38|67.08|67.43|67.13|67.38|67.08|9
1731774910000|2024-11-16 16:35:10|67.39|67.09|67.37|67.07|67.43|67.13|67.36|67.06|16
1731774920000|2024-11-16 16:35:20|67.36|67.06|67.39|67.09|67.42|67.12|67.36|67.06|11
1731774930000|2024-11-16 16:35:30|67.38|67.08|67.4|67.1|67.41|67.11|67.37|67.07|9
1731774940000|2024-11-16 16:35:40|67.41|67.11|67.43|67.13|67.43|67.13|67.41|67.11|7
1731774950000|2024-11-16 16:35:50|67.44|67.14|67.46|67.16|67.46|67.16|67.44|67.14|3
1731774960000|2024-11-16 16:36:00|67.45|67.15|67.42|67.12|67.45|67.15|67.41|67.11|6
1731774970000|2024-11-16 16:36:10|67.41|67.11|67.42|67.12|67.44|67.14|67.4|67.1|11
1731774980000|2024-11-16 16:36:20|67.4|67.1|67.43|67.13|67.43|67.13|67.4|67.1|7
1731774990000|2024-11-16 16:36:30|67.45|67.15|67.43|67.13|67.45|67.15|67.43|67.13|5
1731775000000|2024-11-16 16:36:40|67.42|67.12|67.37|67.07|67.44|67.14|67.37|67.07|12
1731775010000|2024-11-16 16:36:50|67.34|67.04|67.38|67.08|67.38|67.08|67.33|67.03|10
1731775020000|2024-11-16 16:37:00|67.37|67.07|67.44|67.14|67.44|67.14|67.37|67.07|10
1731775030000|2024-11-16 16:37:10|67.45|67.15|67.44|67.14|67.45|67.15|67.44|67.14|4
1731775040000|2024-11-16 16:37:20|67.45|67.15|67.54|67.24|67.56|67.26|67.45|67.15|7
1731775050000|2024-11-16 16:37:30|67.55|67.25|67.64|67.34|67.64|67.34|67.55|67.25|7
1731775060000|2024-11-16 16:37:40|67.63|67.33|67.67|67.37|67.67|67.37|67.62|67.32|7
1731775070000|2024-11-16 16:37:50|67.66|67.36|67.69|67.39|67.71|67.41|67.65|67.35|10
1731775080000|2024-11-16 16:38:00|67.7|67.4|67.76|67.46|67.76|67.46|67.7|67.4|15
1731775090000|2024-11-16 16:38:10|67.77|67.47|67.75|67.45|67.77|67.47|67.74|67.44|9
1731775100000|2024-11-16 16:38:20|67.76|67.46|67.79|67.49|67.8|67.5|67.75|67.45|7
1731775110000|2024-11-16 16:38:30|67.78|67.48|67.68|67.38|67.81|67.51|67.67|67.37|15
1731775120000|2024-11-16 16:38:40|67.67|67.37|67.71|67.41|67.71|67.41|67.63|67.33|11
1731775130000|2024-11-16 16:38:50|67.72|67.42|67.7|67.4|67.72|67.42|67.68|67.38|9
1731775140000|2024-11-16 16:39:00|67.72|67.42|67.79|67.49|67.79|67.49|67.71|67.41|16
1731775150000|2024-11-16 16:39:10|67.78|67.48|67.78|67.48|67.79|67.49|67.77|67.47|7
1731775160000|2024-11-16 16:39:20|67.8|67.5|67.78|67.48|67.81|67.51|67.78|67.48|7
1731775170000|2024-11-16 16:39:30|67.79|67.49|67.81|67.51|67.82|67.52|67.79|67.49|4
1731775180000|2024-11-16 16:39:40|67.82|67.52|67.84|67.54|67.85|67.55|67.82|67.52|7
1731775190000|2024-11-16 16:39:50|67.85|67.55|67.82|67.52|67.85|67.55|67.82|67.52|7
1731775200000|2024-11-16 16:40:00|67.81|67.51|67.75|67.45|67.81|67.51|67.74|67.44|10
1731775210000|2024-11-16 16:40:10|67.74|67.44|67.73|67.43|67.75|67.45|67.72|67.42|8
1731775220000|2024-11-16 16:40:20|67.74|67.44|67.77|67.47|67.78|67.48|67.73|67.43|14
1731775230000|2024-11-16 16:40:30|67.78|67.48|67.75|67.45|67.79|67.49|67.74|67.44|6
1731775240000|2024-11-16 16:40:40|67.74|67.44|67.74|67.44|67.77|67.47|67.73|67.43|14
1731775250000|2024-11-16 16:40:50|67.72|67.42|67.73|67.43|67.79|67.49|67.72|67.42|18
1731775260000|2024-11-16 16:41:00|67.72|67.42|67.8|67.5|67.82|67.52|67.68|67.38|19
1731775270000|2024-11-16 16:41:10|67.81|67.51|67.78|67.48|67.82|67.52|67.78|67.48|10
1731775280000|2024-11-16 16:41:20|67.79|67.49|67.79|67.49|67.81|67.51|67.78|67.48|13
1731775290000|2024-11-16 16:41:30|67.8|67.5|67.78|67.48|67.81|67.51|67.77|67.47|11
1731775300000|2024-11-16 16:41:40|67.79|67.49|67.8|67.5|67.81|67.51|67.78|67.48|18
1731775310000|2024-11-16 16:41:50|67.81|67.51|67.81|67.51|67.81|67.51|67.8|67.5|7
1731775320000|2024-11-16 16:42:00|67.79|67.49|67.91|67.61|67.92|67.62|67.79|67.49|12
1731775330000|2024-11-16 16:42:10|67.92|67.62|67.96|67.66|67.97|67.67|67.92|67.62|4
1731775340000|2024-11-16 16:42:20|67.97|67.67|67.93|67.63|67.97|67.67|67.93|67.63|4
1731775350000|2024-11-16 16:42:30|67.94|67.64|67.85|67.55|67.95|67.65|67.84|67.54|14
1731775360000|2024-11-16 16:42:40|67.84|67.54|67.84|67.54|67.85|67.55|67.8|67.5|11
1731775370000|2024-11-16 16:42:50|67.86|67.56|67.79|67.49|67.9|67.6|67.79|67.49|13
1731775380000|2024-11-16 16:43:00|67.78|67.48|67.79|67.49|67.79|67.49|67.76|67.46|12
1731775390000|2024-11-16 16:43:10|67.78|67.48|67.77|67.47|67.79|67.49|67.76|67.46|21
1731775400000|2024-11-16 16:43:20|67.76|67.46|67.7|67.4|67.76|67.46|67.69|67.39|11
1731775410000|2024-11-16 16:43:30|67.71|67.41|67.71|67.41|67.75|67.45|67.71|67.41|11
1731775420000|2024-11-16 16:43:40|67.7|67.4|67.71|67.41|67.72|67.42|67.7|67.4|6
1731775430000|2024-11-16 16:43:50|67.72|67.42|67.69|67.39|67.73|67.43|67.67|67.37|11
1731775440000|2024-11-16 16:44:00|67.71|67.41|67.76|67.46|67.76|67.46|67.71|67.41|18
1731775450000|2024-11-16 16:44:10|67.75|67.45|67.7|67.4|67.77|67.47|67.7|67.4|7
1731775460000|2024-11-16 16:44:20|67.72|67.42|67.78|67.48|67.79|67.49|67.7|67.4|16
1731775470000|2024-11-16 16:44:30|67.79|67.49|67.81|67.51|67.83|67.53|67.77|67.47|21
1731775480000|2024-11-16 16:44:40|67.8|67.5|67.75|67.45|67.8|67.5|67.75|67.45|8
1731775490000|2024-11-16 16:44:50|67.74|67.44|67.8|67.5|67.8|67.5|67.72|67.42|14
1731775500000|2024-11-16 16:45:00|67.79|67.49|67.85|67.55|67.85|67.55|67.79|67.49|13
1731775510000|2024-11-16 16:45:10|67.84|67.54|67.75|67.45|67.85|67.55|67.74|67.44|15
1731775520000|2024-11-16 16:45:20|67.74|67.44|67.49|67.19|67.74|67.44|67.49|67.19|15
1731775530000|2024-11-16 16:45:30|67.48|67.18|67.43|67.13|67.51|67.21|67.42|67.12|21
1731775540000|2024-11-16 16:45:40|67.42|67.12|67.26|66.96|67.42|67.12|67.22|66.92|16
1731775550000|2024-11-16 16:45:50|67.27|66.97|67.19|66.89|67.29|66.99|67.19|66.89|25
1731775560000|2024-11-16 16:46:00|67.2|66.9|67.21|66.91|67.23|66.93|67.15|66.85|14
1731775570000|2024-11-16 16:46:10|67.22|66.92|67.21|66.91|67.25|66.95|67.18|66.88|20
1731775580000|2024-11-16 16:46:20|67.22|66.92|67.42|67.12|67.43|67.13|67.22|66.92|18
1731775590000|2024-11-16 16:46:30|67.41|67.11|67.39|67.09|67.42|67.12|67.36|67.06|16
1731775600000|2024-11-16 16:46:40|67.38|67.08|67.38|67.08|67.41|67.11|67.36|67.06|19
1731775610000|2024-11-16 16:46:50|67.39|67.09|67.39|67.09|67.39|67.09|67.35|67.05|10
1731775620000|2024-11-16 16:47:00|67.4|67.1|67.31|67.01|67.4|67.1|67.3|67|15
1731775630000|2024-11-16 16:47:10|67.34|67.04|67.34|67.04|67.35|67.05|67.32|67.02|9
1731775640000|2024-11-16 16:47:20|67.35|67.05|67.47|67.17|67.47|67.17|67.35|67.05|20
1731775650000|2024-11-16 16:47:30|67.5|67.2|67.39|67.09|67.5|67.2|67.39|67.09|15
1731775660000|2024-11-16 16:47:40|67.41|67.11|67.48|67.18|67.52|67.22|67.41|67.11|18
1731775670000|2024-11-16 16:47:50|67.5|67.2|67.58|67.28|67.61|67.31|67.5|67.2|16
1731775680000|2024-11-16 16:48:00|67.57|67.27|67.64|67.34|67.64|67.34|67.57|67.27|12
1731775690000|2024-11-16 16:48:10|67.62|67.32|67.56|67.26|67.63|67.33|67.56|67.26|7
1731775700000|2024-11-16 16:48:20|67.55|67.25|67.59|67.29|67.6|67.3|67.55|67.25|8
1731775710000|2024-11-16 16:48:30|67.6|67.3|67.56|67.26|67.6|67.3|67.55|67.25|11
1731775720000|2024-11-16 16:48:40|67.57|67.27|67.57|67.27|67.6|67.3|67.57|67.27|17
1731775730000|2024-11-16 16:48:50|67.58|67.28|67.52|67.22|67.58|67.28|67.52|67.22|12
1731775740000|2024-11-16 16:49:00|67.53|67.23|67.57|67.27|67.58|67.28|67.53|67.23|8
1731775750000|2024-11-16 16:49:10|67.58|67.28|67.63|67.33|67.65|67.35|67.57|67.27|16
1731775760000|2024-11-16 16:49:20|67.61|67.31|67.58|67.28|67.61|67.31|67.54|67.24|11
1731775770000|2024-11-16 16:49:30|67.57|67.27|67.57|67.27|67.58|67.28|67.56|67.26|5
1731775780000|2024-11-16 16:49:40|67.56|67.26|67.58|67.28|67.58|67.28|67.56|67.26|3
1731775790000|2024-11-16 16:49:50|67.59|67.29|67.6|67.3|67.61|67.31|67.58|67.28|9
1731775800000|2024-11-16 16:50:00|67.58|67.28|67.57|67.27|67.58|67.28|67.57|67.27|8
1731775810000|2024-11-16 16:50:10|67.56|67.26|67.51|67.21|67.6|67.3|67.49|67.19|18
1731775820000|2024-11-16 16:50:20|67.5|67.2|67.55|67.25|67.57|67.27|67.5|67.2|15
1731775830000|2024-11-16 16:50:30|67.54|67.24|67.43|67.13|67.54|67.24|67.41|67.11|16
1731775840000|2024-11-16 16:50:40|67.44|67.14|67.5|67.2|67.53|67.23|67.44|67.14|23
1731775850000|2024-11-16 16:50:50|67.49|67.19|67.48|67.18|67.49|67.19|67.48|67.18|8
1731775860000|2024-11-16 16:51:00|67.49|67.19|67.46|67.16|67.49|67.19|67.44|67.14|6
1731775870000|2024-11-16 16:51:10|67.5|67.2|67.7|67.4|67.74|67.44|67.5|67.2|23
1731775880000|2024-11-16 16:51:20|67.69|67.39|67.87|67.57|67.89|67.59|67.68|67.38|21
1731775890000|2024-11-16 16:51:30|67.85|67.55|67.8|67.5|67.9|67.6|67.79|67.49|17
1731775900000|2024-11-16 16:51:40|67.79|67.49|67.9|67.6|67.92|67.62|67.78|67.48|12
1731775910000|2024-11-16 16:51:50|67.91|67.61|67.98|67.68|67.99|67.69|67.9|67.6|13
1731775920000|2024-11-16 16:52:00|68.02|67.72|68.07|67.77|68.07|67.77|68.02|67.72|7
1731775930000|2024-11-16 16:52:10|68.06|67.76|67.99|67.69|68.06|67.76|67.99|67.69|11
1731775940000|2024-11-16 16:52:20|68|67.7|67.98|67.68|68|67.7|67.97|67.67|4
1731775950000|2024-11-16 16:52:30|67.97|67.67|67.99|67.69|68|67.7|67.96|67.66|12
1731775960000|2024-11-16 16:52:40|67.98|67.68|68.01|67.71|68.01|67.71|67.98|67.68|11
1731775970000|2024-11-16 16:52:50|68|67.7|67.98|67.68|68.01|67.71|67.98|67.68|5
1731775980000|2024-11-16 16:53:00|67.99|67.69|68|67.7|68|67.7|67.98|67.68|8
1731775990000|2024-11-16 16:53:10|67.99|67.69|67.96|67.66|68|67.7|67.95|67.65|13
1731776000000|2024-11-16 16:53:20|67.97|67.67|67.96|67.66|67.98|67.68|67.92|67.62|15
1731776010000|2024-11-16 16:53:30|67.97|67.67|67.98|67.68|67.98|67.68|67.96|67.66|6
1731776020000|2024-11-16 16:53:40|67.97|67.67|68|67.7|68|67.7|67.97|67.67|4
1731776030000|2024-11-16 16:53:50|68.02|67.72|68.1|67.8|68.12|67.82|68.02|67.72|12
1731776040000|2024-11-16 16:54:00|68.07|67.77|67.99|67.69|68.07|67.77|67.98|67.68|14
1731776050000|2024-11-16 16:54:10|67.98|67.68|67.97|67.67|68|67.7|67.94|67.64|10
1731776060000|2024-11-16 16:54:20|67.96|67.66|67.98|67.68|67.98|67.68|67.96|67.66|5
1731776070000|2024-11-16 16:54:30|67.97|67.67|67.96|67.66|67.97|67.67|67.96|67.66|2
1731776080000|2024-11-16 16:54:40|67.97|67.67|67.96|67.66|67.97|67.67|67.96|67.66|2
1731776100000|2024-11-16 16:55:00|67.95|67.65|67.93|67.63|67.96|67.66|67.93|67.63|7
1731776110000|2024-11-16 16:55:10|67.92|67.62|67.98|67.68|67.98|67.68|67.92|67.62|17
1731776120000|2024-11-16 16:55:20|67.97|67.67|67.95|67.65|67.97|67.67|67.95|67.65|7
1731776130000|2024-11-16 16:55:30|67.94|67.64|67.84|67.54|67.94|67.64|67.82|67.52|14
1731776140000|2024-11-16 16:55:40|67.83|67.53|67.86|67.56|67.86|67.56|67.82|67.52|17
1731776150000|2024-11-16 16:55:50|67.85|67.55|67.85|67.55|67.88|67.58|67.85|67.55|6
1731776160000|2024-11-16 16:56:00|67.84|67.54|67.8|67.5|67.84|67.54|67.8|67.5|6
1731776170000|2024-11-16 16:56:10|67.79|67.49|67.8|67.5|67.8|67.5|67.77|67.47|9
1731776180000|2024-11-16 16:56:20|67.78|67.48|67.78|67.48|67.79|67.49|67.77|67.47|6
1731776190000|2024-11-16 16:56:30|67.79|67.49|67.75|67.45|67.81|67.51|67.71|67.41|10
1731776200000|2024-11-16 16:56:40|67.74|67.44|67.8|67.5|67.82|67.52|67.74|67.44|15
1731776210000|2024-11-16 16:56:50|67.79|67.49|67.78|67.48|67.82|67.52|67.78|67.48|7
1731776220000|2024-11-16 16:57:00|67.79|67.49|67.84|67.54|67.84|67.54|67.79|67.49|6
1731776230000|2024-11-16 16:57:10|67.82|67.52|67.75|67.45|67.84|67.54|67.75|67.45|14
1731776240000|2024-11-16 16:57:20|67.76|67.46|67.77|67.47|67.78|67.48|67.76|67.46|6
1731776250000|2024-11-16 16:57:30|67.78|67.48|67.84|67.54|67.84|67.54|67.77|67.47|7
1731776260000|2024-11-16 16:57:40|67.85|67.55|67.86|67.56|67.86|67.56|67.84|67.54|3
1731776270000|2024-11-16 16:57:50|67.87|67.57|67.86|67.56|67.88|67.58|67.86|67.56|3
1731776280000|2024-11-16 16:58:00|67.87|67.57|67.86|67.56|67.87|67.57|67.86|67.56|2
1731776290000|2024-11-16 16:58:10|67.87|67.57|67.83|67.53|67.89|67.59|67.83|67.53|13
1731776300000|2024-11-16 16:58:20|67.82|67.52|67.72|67.42|67.82|67.52|67.71|67.41|9
1731776310000|2024-11-16 16:58:30|67.73|67.43|67.73|67.43|67.76|67.46|67.73|67.43|11
1731776320000|2024-11-16 16:58:40|67.74|67.44|67.74|67.44|67.76|67.46|67.73|67.43|16
1731776330000|2024-11-16 16:58:50|67.73|67.43|67.69|67.39|67.73|67.43|67.69|67.39|10
1731776340000|2024-11-16 16:59:00|67.68|67.38|67.67|67.37|67.68|67.38|67.67|67.37|4
1731776350000|2024-11-16 16:59:10|67.66|67.36|67.63|67.33|67.67|67.37|67.63|67.33|11
1731776360000|2024-11-16 16:59:20|67.62|67.32|67.62|67.32|67.63|67.33|67.57|67.27|17
1731776370000|2024-11-16 16:59:30|67.63|67.33|67.55|67.25|67.63|67.33|67.53|67.23|11
1731776380000|2024-11-16 16:59:40|67.56|67.26|67.57|67.27|67.6|67.3|67.56|67.26|8
1731776390000|2024-11-16 16:59:50|67.58|67.28|67.55|67.25|67.59|67.29|67.51|67.21|12
1731776400000|2024-11-16 17:00:00|67.54|67.24|67.48|67.18|67.54|67.24|67.48|67.18|9
1731776410000|2024-11-16 17:00:10|67.49|67.19|67.46|67.16|67.51|67.21|67.46|67.16|15
1731776420000|2024-11-16 17:00:20|67.45|67.15|67.33|67.03|67.45|67.15|67.32|67.02|11
1731776430000|2024-11-16 17:00:30|67.32|67.02|67.4|67.1|67.4|67.1|67.32|67.02|16
1731776440000|2024-11-16 17:00:40|67.41|67.11|67.33|67.03|67.41|67.11|67.33|67.03|14
1731776450000|2024-11-16 17:00:50|67.32|67.02|67.39|67.09|67.39|67.09|67.31|67.01|16
1731776460000|2024-11-16 17:01:00|67.38|67.08|67.36|67.06|67.4|67.1|67.36|67.06|16
1731776470000|2024-11-16 17:01:10|67.37|67.07|67.37|67.07|67.4|67.1|67.37|67.07|12
1731776480000|2024-11-16 17:01:20|67.38|67.08|67.37|67.07|67.38|67.08|67.35|67.05|13
1731776490000|2024-11-16 17:01:30|67.38|67.08|67.35|67.05|67.38|67.08|67.35|67.05|6
1731776500000|2024-11-16 17:01:40|67.32|67.02|67.47|67.17|67.48|67.18|67.29|66.99|21
1731776510000|2024-11-16 17:01:50|67.45|67.15|67.45|67.15|67.45|67.15|67.39|67.09|15
1731776520000|2024-11-16 17:02:00|67.46|67.16|67.44|67.14|67.5|67.2|67.43|67.13|14
1731776530000|2024-11-16 17:02:10|67.45|67.15|67.38|67.08|67.47|67.17|67.37|67.07|17
1731776540000|2024-11-16 17:02:20|67.39|67.09|67.39|67.09|67.4|67.1|67.37|67.07|8
1731776550000|2024-11-16 17:02:30|67.38|67.08|67.41|67.11|67.48|67.18|67.38|67.08|15
1731776560000|2024-11-16 17:02:40|67.42|67.12|67.45|67.15|67.46|67.16|67.42|67.12|12
1731776570000|2024-11-16 17:02:50|67.44|67.14|67.49|67.19|67.49|67.19|67.39|67.09|8
1731776580000|2024-11-16 17:03:00|67.5|67.2|67.5|67.2|67.55|67.25|67.5|67.2|10
1731776590000|2024-11-16 17:03:10|67.49|67.19|67.5|67.2|67.5|67.2|67.49|67.19|4
1731776600000|2024-11-16 17:03:20|67.53|67.23|67.49|67.19|67.55|67.25|67.49|67.19|10
1731776610000|2024-11-16 17:03:30|67.5|67.2|67.51|67.21|67.51|67.21|67.48|67.18|6
1731776620000|2024-11-16 17:03:40|67.52|67.22|67.54|67.24|67.54|67.24|67.52|67.22|5
1731776630000|2024-11-16 17:03:50|67.53|67.23|67.51|67.21|67.54|67.24|67.51|67.21|5
1731776640000|2024-11-16 17:04:00|67.52|67.22|67.58|67.28|67.6|67.3|67.52|67.22|19
1731776650000|2024-11-16 17:04:10|67.59|67.29|67.59|67.29|67.6|67.3|67.58|67.28|7
1731776660000|2024-11-16 17:04:20|67.6|67.3|67.58|67.28|67.62|67.32|67.58|67.28|9
1731776670000|2024-11-16 17:04:30|67.57|67.27|67.55|67.25|67.57|67.27|67.54|67.24|5
1731776680000|2024-11-16 17:04:40|67.56|67.26|67.63|67.33|67.63|67.33|67.56|67.26|8
1731776690000|2024-11-16 17:04:50|67.62|67.32|67.59|67.29|67.62|67.32|67.58|67.28|5
1731776700000|2024-11-16 17:05:00|67.58|67.28|67.67|67.37|67.67|67.37|67.58|67.28|10
1731776710000|2024-11-16 17:05:10|67.68|67.38|67.62|67.32|67.68|67.38|67.62|67.32|7
1731776720000|2024-11-16 17:05:20|67.61|67.31|67.54|67.24|67.61|67.31|67.52|67.22|11
1731776730000|2024-11-16 17:05:30|67.53|67.23|67.53|67.23|67.6|67.3|67.53|67.23|12
1731776740000|2024-11-16 17:05:40|67.52|67.22|67.62|67.32|67.62|67.32|67.48|67.18|16
1731776750000|2024-11-16 17:05:50|67.63|67.33|67.59|67.29|67.65|67.35|67.59|67.29|15
1731776760000|2024-11-16 17:06:00|67.6|67.3|67.59|67.29|67.6|67.3|67.56|67.26|7
1731776770000|2024-11-16 17:06:10|67.61|67.31|67.61|67.31|67.65|67.35|67.61|67.31|11
1731776780000|2024-11-16 17:06:20|67.6|67.3|67.63|67.33|67.63|67.33|67.59|67.29|11
1731776790000|2024-11-16 17:06:30|67.64|67.34|67.65|67.35|67.65|67.35|67.62|67.32|6
1731776800000|2024-11-16 17:06:40|67.66|67.36|67.69|67.39|67.69|67.39|67.66|67.36|3
1731776810000|2024-11-16 17:06:50|67.7|67.4|67.63|67.33|67.73|67.43|67.63|67.33|8
1731776820000|2024-11-16 17:07:00|67.64|67.34|67.64|67.34|67.65|67.35|67.62|67.32|9
1731776830000|2024-11-16 17:07:10|67.65|67.35|67.57|67.27|67.65|67.35|67.57|67.27|12
1731776840000|2024-11-16 17:07:20|67.56|67.26|67.47|67.17|67.56|67.26|67.47|67.17|12
1731776850000|2024-11-16 17:07:30|67.46|67.16|67.39|67.09|67.47|67.17|67.38|67.08|7
1731776860000|2024-11-16 17:07:40|67.38|67.08|67.26|66.96|67.39|67.09|67.26|66.96|17
1731776870000|2024-11-16 17:07:50|67.27|66.97|67.32|67.02|67.32|67.02|67.27|66.97|7
1731776880000|2024-11-16 17:08:00|67.31|67.01|67.32|67.02|67.32|67.02|67.28|66.98|8
1731776890000|2024-11-16 17:08:10|67.33|67.03|67.32|67.02|67.35|67.05|67.32|67.02|7
1731776900000|2024-11-16 17:08:20|67.33|67.03|67.32|67.02|67.33|67.03|67.31|67.01|6
1731776910000|2024-11-16 17:08:30|67.31|67.01|67.3|67|67.31|67.01|67.29|66.99|6
1731776920000|2024-11-16 17:08:40|67.29|66.99|67.26|66.96|67.29|66.99|67.22|66.92|18
1731776930000|2024-11-16 17:08:50|67.27|66.97|67.28|66.98|67.28|66.98|67.27|66.97|2
1731776940000|2024-11-16 17:09:00|67.27|66.97|67.25|66.95|67.29|66.99|67.25|66.95|11
1731776950000|2024-11-16 17:09:10|67.26|66.96|67.23|66.93|67.26|66.96|67.23|66.93|10
1731776960000|2024-11-16 17:09:20|67.24|66.94|67.23|66.93|67.24|66.94|67.23|66.93|4
1731776970000|2024-11-16 17:09:30|67.22|66.92|67.26|66.96|67.26|66.96|67.21|66.91|11
1731776980000|2024-11-16 17:09:40|67.27|66.97|67.27|66.97|67.29|66.99|67.27|66.97|4
1731776990000|2024-11-16 17:09:50|67.26|66.96|67.24|66.94|67.26|66.96|67.23|66.93|8
1731777000000|2024-11-16 17:10:00|67.25|66.95|67.25|66.95|67.27|66.97|67.24|66.94|9
1731777010000|2024-11-16 17:10:10|67.24|66.94|67.23|66.93|67.24|66.94|67.22|66.92|10
1731777020000|2024-11-16 17:10:20|67.22|66.92|67.19|66.89|67.26|66.96|67.19|66.89|15
1731777030000|2024-11-16 17:10:30|67.2|66.9|67.24|66.94|67.24|66.94|67.19|66.89|7
1731777040000|2024-11-16 17:10:40|67.22|66.92|67.24|66.94|67.24|66.94|67.21|66.91|7
1731777050000|2024-11-16 17:10:50|67.25|66.95|67.26|66.96|67.27|66.97|67.24|66.94|8
1731777060000|2024-11-16 17:11:00|67.27|66.97|67.28|66.98|67.28|66.98|67.25|66.95|10
1731777070000|2024-11-16 17:11:10|67.29|66.99|67.26|66.96|67.3|67|67.25|66.95|12
1731777080000|2024-11-16 17:11:20|67.27|66.97|67.26|66.96|67.27|66.97|67.26|66.96|4
1731777090000|2024-11-16 17:11:30|67.25|66.95|67.25|66.95|67.25|66.95|67.23|66.93|5
1731777100000|2024-11-16 17:11:40|67.26|66.96|67.23|66.93|67.26|66.96|67.23|66.93|6
1731777110000|2024-11-16 17:11:50|67.24|66.94|67.21|66.91|67.24|66.94|67.2|66.9|13
1731777120000|2024-11-16 17:12:00|67.19|66.89|67.29|66.99|67.29|66.99|67.18|66.88|11
1731777130000|2024-11-16 17:12:10|67.28|66.98|67.29|66.99|67.29|66.99|67.27|66.97|4
1731777140000|2024-11-16 17:12:20|67.3|67|67.27|66.97|67.32|67.02|67.26|66.96|10
1731777150000|2024-11-16 17:12:30|67.26|66.96|67.31|67.01|67.31|67.01|67.26|66.96|7
1731777160000|2024-11-16 17:12:40|67.3|67|67.3|67|67.32|67.02|67.28|66.98|9
1731777170000|2024-11-16 17:12:50|67.31|67.01|67.31|67.01|67.32|67.02|67.28|66.98|13
1731777180000|2024-11-16 17:13:00|67.3|67|67.29|66.99|67.3|67|67.27|66.97|6
1731777190000|2024-11-16 17:13:10|67.28|66.98|67.29|66.99|67.29|66.99|67.28|66.98|6
1731777200000|2024-11-16 17:13:20|67.3|67|67.34|67.04|67.34|67.04|67.3|67|4
1731777210000|2024-11-16 17:13:30|67.33|67.03|67.32|67.02|67.33|67.03|67.3|67|8
1731777220000|2024-11-16 17:13:40|67.31|67.01|67.31|67.01|67.32|67.02|67.29|66.99|10
1731777230000|2024-11-16 17:13:50|67.32|67.02|67.35|67.05|67.35|67.05|67.32|67.02|3
1731777240000|2024-11-16 17:14:00|67.38|67.08|67.47|67.17|67.48|67.18|67.38|67.08|11
1731777250000|2024-11-16 17:14:10|67.48|67.18|67.45|67.15|67.49|67.19|67.45|67.15|5
1731777260000|2024-11-16 17:14:20|67.43|67.13|67.43|67.13|67.43|67.13|67.43|67.13|1
1731777270000|2024-11-16 17:14:30|67.44|67.14|67.46|67.16|67.46|67.16|67.44|67.14|3
1731777280000|2024-11-16 17:14:40|67.47|67.17|67.47|67.17|67.47|67.17|67.47|67.17|1
1731777290000|2024-11-16 17:14:50|67.48|67.18|67.48|67.18|67.48|67.18|67.48|67.18|1
1731777300000|2024-11-16 17:15:00|67.49|67.19|67.43|67.13|67.5|67.2|67.42|67.12|11
1731777310000|2024-11-16 17:15:10|67.44|67.14|67.31|67.01|67.44|67.14|67.31|67.01|13
1731777320000|2024-11-16 17:15:20|67.3|67|67.09|66.79|67.34|67.04|67.08|66.78|21
1731777330000|2024-11-16 17:15:30|67.11|66.81|66.84|66.54|67.18|66.88|66.81|66.51|20
1731777340000|2024-11-16 17:15:40|66.82|66.52|66.84|66.54|66.84|66.54|66.81|66.51|19
1731777350000|2024-11-16 17:15:50|66.83|66.53|66.8|66.5|66.84|66.54|66.8|66.5|11
1731777360000|2024-11-16 17:16:00|66.81|66.51|66.75|66.45|66.81|66.51|66.74|66.44|9
1731777370000|2024-11-16 17:16:10|66.74|66.44|66.66|66.36|66.74|66.44|66.66|66.36|12
1731777380000|2024-11-16 17:16:20|66.67|66.37|66.81|66.51|66.81|66.51|66.67|66.37|18
1731777390000|2024-11-16 17:16:30|66.8|66.5|66.74|66.44|66.81|66.51|66.72|66.42|20
1731777400000|2024-11-16 17:16:40|66.75|66.45|66.74|66.44|66.77|66.47|66.74|66.44|8
1731777410000|2024-11-16 17:16:50|66.75|66.45|66.69|66.39|66.75|66.45|66.69|66.39|14
1731777420000|2024-11-16 17:17:00|66.7|66.4|66.68|66.38|66.73|66.43|66.67|66.37|13
1731777430000|2024-11-16 17:17:10|66.67|66.37|66.69|66.39|66.69|66.39|66.63|66.33|19
1731777440000|2024-11-16 17:17:20|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|5
1731777450000|2024-11-16 17:17:30|66.71|66.41|66.75|66.45|66.75|66.45|66.71|66.41|11
1731777460000|2024-11-16 17:17:40|66.74|66.44|66.74|66.44|66.75|66.45|66.72|66.42|8
1731777470000|2024-11-16 17:17:50|66.73|66.43|66.74|66.44|66.74|66.44|66.73|66.43|6
1731777480000|2024-11-16 17:18:00|66.75|66.45|66.71|66.41|66.75|66.45|66.69|66.39|11
1731777490000|2024-11-16 17:18:10|66.73|66.43|66.74|66.44|66.75|66.45|66.73|66.43|16
1731777500000|2024-11-16 17:18:20|66.76|66.46|66.76|66.46|66.77|66.47|66.76|66.46|13
1731777510000|2024-11-16 17:18:30|66.77|66.47|66.82|66.52|66.85|66.55|66.77|66.47|14
1731777520000|2024-11-16 17:18:40|66.81|66.51|66.84|66.54|66.84|66.54|66.81|66.51|4
1731777530000|2024-11-16 17:18:50|66.85|66.55|66.86|66.56|66.87|66.57|66.85|66.55|4
1731777540000|2024-11-16 17:19:00|66.87|66.57|66.86|66.56|66.88|66.58|66.85|66.55|5
1731777550000|2024-11-16 17:19:10|66.92|66.62|66.86|66.56|66.92|66.62|66.85|66.55|7
1731777560000|2024-11-16 17:19:20|66.87|66.57|66.92|66.62|66.92|66.62|66.87|66.57|5
1731777570000|2024-11-16 17:19:30|66.91|66.61|66.86|66.56|66.92|66.62|66.86|66.56|5
1731777580000|2024-11-16 17:19:40|66.85|66.55|66.84|66.54|66.86|66.56|66.82|66.52|11
1731777590000|2024-11-16 17:19:50|66.85|66.55|66.84|66.54|66.85|66.55|66.83|66.53|4
1731777600000|2024-11-16 17:20:00|66.88|66.58|66.93|66.63|66.93|66.63|66.86|66.56|16
1731777610000|2024-11-16 17:20:10|66.97|66.67|66.91|66.61|66.98|66.68|66.9|66.6|14
1731777620000|2024-11-16 17:20:20|66.92|66.62|66.97|66.67|66.98|66.68|66.92|66.62|7
1731777630000|2024-11-16 17:20:30|66.95|66.65|66.92|66.62|66.96|66.66|66.92|66.62|7
1731777640000|2024-11-16 17:20:40|66.93|66.63|66.92|66.62|66.93|66.63|66.91|66.61|4
1731777650000|2024-11-16 17:20:50|66.93|66.63|66.92|66.62|66.94|66.64|66.92|66.62|6
1731777660000|2024-11-16 17:21:00|66.91|66.61|67.02|66.72|67.02|66.72|66.91|66.61|10
1731777670000|2024-11-16 17:21:10|67.03|66.73|66.94|66.64|67.03|66.73|66.94|66.64|6
1731777680000|2024-11-16 17:21:20|66.95|66.65|66.98|66.68|66.98|66.68|66.93|66.63|7
1731777690000|2024-11-16 17:21:30|66.99|66.69|66.99|66.69|67|66.7|66.97|66.67|10
1731777700000|2024-11-16 17:21:40|67|66.7|66.97|66.67|67.03|66.73|66.97|66.67|9
1731777710000|2024-11-16 17:21:50|66.98|66.68|66.97|66.67|66.99|66.69|66.97|66.67|4
1731777720000|2024-11-16 17:22:00|66.98|66.68|66.97|66.67|67.04|66.74|66.97|66.67|13
1731777730000|2024-11-16 17:22:10|66.96|66.66|66.97|66.67|66.97|66.67|66.96|66.66|6
1731777740000|2024-11-16 17:22:20|66.96|66.66|67|66.7|67|66.7|66.96|66.66|9
1731777750000|2024-11-16 17:22:30|67.01|66.71|67.01|66.71|67.05|66.75|67.01|66.71|12
1731777760000|2024-11-16 17:22:40|67.02|66.72|66.98|66.68|67.02|66.72|66.98|66.68|4
1731777770000|2024-11-16 17:22:50|66.97|66.67|66.95|66.65|66.97|66.67|66.95|66.65|3
1731777780000|2024-11-16 17:23:00|66.96|66.66|66.97|66.67|66.98|66.68|66.96|66.66|6
1731777790000|2024-11-16 17:23:10|66.96|66.66|66.95|66.65|66.97|66.67|66.94|66.64|10
1731777800000|2024-11-16 17:23:20|66.93|66.63|66.95|66.65|66.95|66.65|66.92|66.62|6
1731777810000|2024-11-16 17:23:30|66.94|66.64|66.91|66.61|66.94|66.64|66.91|66.61|6
1731777820000|2024-11-16 17:23:40|66.92|66.62|66.91|66.61|66.93|66.63|66.9|66.6|8
1731777830000|2024-11-16 17:23:50|66.9|66.6|66.92|66.62|66.92|66.62|66.9|66.6|3
1731777840000|2024-11-16 17:24:00|66.91|66.61|66.82|66.52|66.92|66.62|66.82|66.52|5
1731777850000|2024-11-16 17:24:10|66.83|66.53|66.81|66.51|66.86|66.56|66.8|66.5|14
1731777860000|2024-11-16 17:24:20|66.82|66.52|66.82|66.52|66.83|66.53|66.8|66.5|9
1731777870000|2024-11-16 17:24:30|66.83|66.53|66.82|66.52|66.84|66.54|66.81|66.51|6
1731777880000|2024-11-16 17:24:40|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|2
1731777890000|2024-11-16 17:24:50|66.82|66.52|66.98|66.68|66.98|66.68|66.82|66.52|11
1731777900000|2024-11-16 17:25:00|66.97|66.67|66.95|66.65|66.97|66.67|66.94|66.64|7
1731777910000|2024-11-16 17:25:10|66.94|66.64|66.89|66.59|66.94|66.64|66.88|66.58|10
1731777920000|2024-11-16 17:25:20|66.88|66.58|66.86|66.56|66.91|66.61|66.86|66.56|12
1731777930000|2024-11-16 17:25:30|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|5
1731777940000|2024-11-16 17:25:40|66.92|66.62|66.95|66.65|66.95|66.65|66.92|66.62|12
1731777950000|2024-11-16 17:25:50|66.96|66.66|66.92|66.62|66.97|66.67|66.92|66.62|17
1731777960000|2024-11-16 17:26:00|66.93|66.63|67.06|66.76|67.06|66.76|66.91|66.61|16
1731777970000|2024-11-16 17:26:10|67.08|66.78|67.04|66.74|67.1|66.8|67.04|66.74|21
1731777980000|2024-11-16 17:26:20|67.03|66.73|67.03|66.73|67.04|66.74|66.97|66.67|17
1731777990000|2024-11-16 17:26:30|67.04|66.74|66.97|66.67|67.04|66.74|66.97|66.67|12
1731778000000|2024-11-16 17:26:40|66.98|66.68|66.99|66.69|67|66.7|66.98|66.68|4
1731778010000|2024-11-16 17:26:50|66.98|66.68|67|66.7|67|66.7|66.98|66.68|11
1731778020000|2024-11-16 17:27:00|66.99|66.69|67.08|66.78|67.08|66.78|66.99|66.69|13
1731778030000|2024-11-16 17:27:10|67.09|66.79|67.05|66.75|67.09|66.79|67.05|66.75|7
1731778040000|2024-11-16 17:27:20|67.06|66.76|67.07|66.77|67.07|66.77|67.06|66.76|2
1731778050000|2024-11-16 17:27:30|67.08|66.78|67.05|66.75|67.14|66.84|67.05|66.75|10
1731778060000|2024-11-16 17:27:40|67.04|66.74|67.03|66.73|67.04|66.74|67.02|66.72|4
1731778070000|2024-11-16 17:27:50|67.02|66.72|67.01|66.71|67.02|66.72|67.01|66.71|2
1731778080000|2024-11-16 17:28:00|66.99|66.69|66.97|66.67|66.99|66.69|66.96|66.66|6
1731778090000|2024-11-16 17:28:10|66.96|66.66|66.97|66.67|66.98|66.68|66.95|66.65|8
1731778100000|2024-11-16 17:28:20|66.96|66.66|67.02|66.72|67.02|66.72|66.94|66.64|11
1731778110000|2024-11-16 17:28:30|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731778120000|2024-11-16 17:28:40|66.99|66.69|66.9|66.6|67|66.7|66.9|66.6|11
1731778130000|2024-11-16 17:28:50|66.89|66.59|66.85|66.55|66.89|66.59|66.85|66.55|4
1731778140000|2024-11-16 17:29:00|66.86|66.56|66.86|66.56|66.88|66.58|66.85|66.55|7
1731778150000|2024-11-16 17:29:10|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|5
1731778160000|2024-11-16 17:29:20|66.9|66.6|66.87|66.57|66.92|66.62|66.87|66.57|9
1731778170000|2024-11-16 17:29:30|66.86|66.56|66.86|66.56|66.86|66.56|66.85|66.55|3
1731778180000|2024-11-16 17:29:40|66.85|66.55|66.89|66.59|66.89|66.59|66.85|66.55|5
1731778190000|2024-11-16 17:29:50|66.9|66.6|66.86|66.56|66.9|66.6|66.86|66.56|9
1731778200000|2024-11-16 17:30:00|66.85|66.55|66.88|66.58|66.88|66.58|66.85|66.55|9
1731778210000|2024-11-16 17:30:10|66.86|66.56|66.81|66.51|66.86|66.56|66.81|66.51|7
1731778220000|2024-11-16 17:30:20|66.82|66.52|66.83|66.53|66.83|66.53|66.81|66.51|6
1731778230000|2024-11-16 17:30:30|66.84|66.54|66.8|66.5|66.84|66.54|66.8|66.5|10
1731778240000|2024-11-16 17:30:40|66.81|66.51|66.83|66.53|66.83|66.53|66.8|66.5|5
1731778250000|2024-11-16 17:30:50|66.82|66.52|66.81|66.51|66.82|66.52|66.81|66.51|4
1731778260000|2024-11-16 17:31:00|66.82|66.52|66.75|66.45|66.89|66.59|66.75|66.45|16
1731778270000|2024-11-16 17:31:10|66.74|66.44|66.71|66.41|66.74|66.44|66.7|66.4|13
1731778280000|2024-11-16 17:31:20|66.7|66.4|66.75|66.45|66.75|66.45|66.7|66.4|10
1731778290000|2024-11-16 17:31:30|66.74|66.44|66.78|66.48|66.78|66.48|66.74|66.44|9
1731778300000|2024-11-16 17:31:40|66.77|66.47|66.83|66.53|66.83|66.53|66.77|66.47|9
1731778310000|2024-11-16 17:31:50|66.84|66.54|66.86|66.56|66.88|66.58|66.84|66.54|8
1731778320000|2024-11-16 17:32:00|66.87|66.57|66.89|66.59|66.89|66.59|66.85|66.55|6
1731778330000|2024-11-16 17:32:10|66.9|66.6|66.95|66.65|66.96|66.66|66.9|66.6|9
1731778340000|2024-11-16 17:32:20|66.96|66.66|66.95|66.65|66.97|66.67|66.94|66.64|13
1731778350000|2024-11-16 17:32:30|66.94|66.64|66.97|66.67|66.97|66.67|66.94|66.64|7
1731778360000|2024-11-16 17:32:40|66.94|66.64|66.95|66.65|66.95|66.65|66.91|66.61|8
1731778370000|2024-11-16 17:32:50|66.96|66.66|66.97|66.67|66.99|66.69|66.96|66.66|7
1731778380000|2024-11-16 17:33:00|66.96|66.66|66.98|66.68|66.99|66.69|66.95|66.65|11
1731778390000|2024-11-16 17:33:10|66.97|66.67|66.94|66.64|66.97|66.67|66.93|66.63|5
1731778400000|2024-11-16 17:33:20|66.93|66.63|66.94|66.64|66.94|66.64|66.92|66.62|4
1731778410000|2024-11-16 17:33:30|66.95|66.65|66.96|66.66|66.97|66.67|66.95|66.65|4
1731778420000|2024-11-16 17:33:40|66.95|66.65|66.93|66.63|66.95|66.65|66.93|66.63|8
1731778430000|2024-11-16 17:33:50|66.94|66.64|66.93|66.63|66.95|66.65|66.93|66.63|6
1731778440000|2024-11-16 17:34:00|66.88|66.58|66.86|66.56|66.89|66.59|66.86|66.56|5
1731778450000|2024-11-16 17:34:10|66.87|66.57|66.86|66.56|66.88|66.58|66.83|66.53|14
1731778460000|2024-11-16 17:34:20|66.85|66.55|66.87|66.57|66.88|66.58|66.85|66.55|9
1731778470000|2024-11-16 17:34:30|66.88|66.58|66.84|66.54|66.88|66.58|66.84|66.54|7
1731778480000|2024-11-16 17:34:40|66.83|66.53|66.84|66.54|66.84|66.54|66.82|66.52|8
1731778490000|2024-11-16 17:34:50|66.83|66.53|66.85|66.55|66.85|66.55|66.83|66.53|5
1731778500000|2024-11-16 17:35:00|66.84|66.54|66.96|66.66|66.96|66.66|66.84|66.54|12
1731778510000|2024-11-16 17:35:10|66.97|66.67|66.96|66.66|66.98|66.68|66.96|66.66|14
1731778520000|2024-11-16 17:35:20|66.95|66.65|67|66.7|67.01|66.71|66.94|66.64|16
1731778530000|2024-11-16 17:35:30|67.01|66.71|66.98|66.68|67.01|66.71|66.98|66.68|8
1731778540000|2024-11-16 17:35:40|66.99|66.69|66.94|66.64|66.99|66.69|66.94|66.64|7
1731778550000|2024-11-16 17:35:50|66.96|66.66|66.97|66.67|66.97|66.67|66.95|66.65|6
1731778560000|2024-11-16 17:36:00|66.98|66.68|66.99|66.69|67.06|66.76|66.98|66.68|11
1731778570000|2024-11-16 17:36:10|67.02|66.72|67.08|66.78|67.09|66.79|67.02|66.72|12
1731778580000|2024-11-16 17:36:20|67.1|66.8|67.13|66.83|67.15|66.85|67.08|66.78|16
1731778590000|2024-11-16 17:36:30|67.14|66.84|67.1|66.8|67.15|66.85|67.1|66.8|7
1731778600000|2024-11-16 17:36:40|67.11|66.81|67.07|66.77|67.12|66.82|67.07|66.77|9
1731778610000|2024-11-16 17:36:50|67.06|66.76|67.06|66.76|67.06|66.76|67.05|66.75|13
1731778620000|2024-11-16 17:37:00|67.07|66.77|67.07|66.77|67.07|66.77|67.06|66.76|5
1731778630000|2024-11-16 17:37:10|67.06|66.76|67.02|66.72|67.06|66.76|67|66.7|12
1731778640000|2024-11-16 17:37:20|67.04|66.74|67.06|66.76|67.11|66.81|67.04|66.74|12
1731778650000|2024-11-16 17:37:30|67.05|66.75|67.04|66.74|67.05|66.75|67.02|66.72|5
1731778660000|2024-11-16 17:37:40|67.05|66.75|67.05|66.75|67.05|66.75|67.05|66.75|1
1731778670000|2024-11-16 17:37:50|67.06|66.76|67.06|66.76|67.09|66.79|67.06|66.76|6
1731778680000|2024-11-16 17:38:00|67.07|66.77|67.04|66.74|67.07|66.77|67.04|66.74|11
1731778690000|2024-11-16 17:38:10|67.03|66.73|67.04|66.74|67.05|66.75|67.01|66.71|10
1731778700000|2024-11-16 17:38:20|67.03|66.73|67.03|66.73|67.05|66.75|67.01|66.71|8
1731778710000|2024-11-16 17:38:30|67.02|66.72|67.15|66.85|67.15|66.85|67.02|66.72|11
1731778720000|2024-11-16 17:38:40|67.16|66.86|67.17|66.87|67.19|66.89|67.16|66.86|11
1731778730000|2024-11-16 17:38:50|67.18|66.88|67.16|66.86|67.18|66.88|67.16|66.86|5
1731778740000|2024-11-16 17:39:00|67.17|66.87|67.16|66.86|67.19|66.89|67.16|66.86|7
1731778750000|2024-11-16 17:39:10|67.17|66.87|67.18|66.88|67.19|66.89|67.16|66.86|6
1731778760000|2024-11-16 17:39:20|67.19|66.89|67.13|66.83|67.19|66.89|67.12|66.82|11
1731778770000|2024-11-16 17:39:30|67.12|66.82|67.14|66.84|67.15|66.85|67.12|66.82|11
1731778780000|2024-11-16 17:39:40|67.13|66.83|67.13|66.83|67.14|66.84|67.12|66.82|5
1731778790000|2024-11-16 17:39:50|67.14|66.84|67.15|66.85|67.15|66.85|67.13|66.83|4
1731778800000|2024-11-16 17:40:00|67.14|66.84|67.17|66.87|67.17|66.87|67.14|66.84|11
1731778810000|2024-11-16 17:40:10|67.16|66.86|67.16|66.86|67.17|66.87|67.16|66.86|7
1731778820000|2024-11-16 17:40:20|67.15|66.85|67.11|66.81|67.15|66.85|67.11|66.81|8
1731778830000|2024-11-16 17:40:30|67.09|66.79|67.12|66.82|67.14|66.84|67.09|66.79|16
1731778840000|2024-11-16 17:40:40|67.11|66.81|67.13|66.83|67.13|66.83|67.09|66.79|8
1731778850000|2024-11-16 17:40:50|67.12|66.82|67.13|66.83|67.13|66.83|67.12|66.82|6
1731778860000|2024-11-16 17:41:00|67.12|66.82|67.16|66.86|67.16|66.86|67.12|66.82|7
1731778870000|2024-11-16 17:41:10|67.17|66.87|67.14|66.84|67.18|66.88|67.14|66.84|10
1731778880000|2024-11-16 17:41:20|67.13|66.83|67.13|66.83|67.14|66.84|67.11|66.81|9
1731778900000|2024-11-16 17:41:40|67.12|66.82|67.12|66.82|67.12|66.82|67.08|66.78|8
1731778910000|2024-11-16 17:41:50|67.11|66.81|67.08|66.78|67.12|66.82|67.08|66.78|8
1731778920000|2024-11-16 17:42:00|67.07|66.77|67.05|66.75|67.07|66.77|67.04|66.74|5
1731778930000|2024-11-16 17:42:10|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731778940000|2024-11-16 17:42:20|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731778950000|2024-11-16 17:42:30|67.06|66.76|67.08|66.78|67.08|66.78|67.06|66.76|3
1731778960000|2024-11-16 17:42:40|67.09|66.79|67.11|66.81|67.11|66.81|67.09|66.79|9
1731778970000|2024-11-16 17:42:50|67.1|66.8|67.07|66.77|67.11|66.81|67.07|66.77|10
1731778980000|2024-11-16 17:43:00|67.08|66.78|67.12|66.82|67.12|66.82|67.08|66.78|6
1731778990000|2024-11-16 17:43:10|67.13|66.83|67.14|66.84|67.15|66.85|67.1|66.8|14
1731779000000|2024-11-16 17:43:20|67.15|66.85|67.21|66.91|67.21|66.91|67.14|66.84|11
1731779010000|2024-11-16 17:43:30|67.2|66.9|67.17|66.87|67.2|66.9|67.16|66.86|13
1731779020000|2024-11-16 17:43:40|67.16|66.86|67.16|66.86|67.17|66.87|67.16|66.86|3
1731779030000|2024-11-16 17:43:50|67.17|66.87|67.17|66.87|67.17|66.87|67.17|66.87|1
1731779040000|2024-11-16 17:44:00|67.16|66.86|67.15|66.85|67.16|66.86|67.13|66.83|5
1731779050000|2024-11-16 17:44:10|67.16|66.86|67.21|66.91|67.21|66.91|67.15|66.85|12
1731779060000|2024-11-16 17:44:20|67.22|66.92|67.23|66.93|67.24|66.94|67.22|66.92|4
1731779070000|2024-11-16 17:44:30|67.24|66.94|67.24|66.94|67.25|66.95|67.23|66.93|5
1731779080000|2024-11-16 17:44:40|67.23|66.93|67.22|66.92|67.24|66.94|67.22|66.92|4
1731779090000|2024-11-16 17:44:50|67.23|66.93|67.25|66.95|67.25|66.95|67.23|66.93|3
1731779100000|2024-11-16 17:45:00|67.24|66.94|67.27|66.97|67.27|66.97|67.24|66.94|4
1731779110000|2024-11-16 17:45:10|67.26|66.96|67.31|67.01|67.31|67.01|67.25|66.95|9
1731779120000|2024-11-16 17:45:20|67.3|67|67.27|66.97|67.31|67.01|67.27|66.97|5
1731779130000|2024-11-16 17:45:30|67.26|66.96|67.28|66.98|67.29|66.99|67.25|66.95|8
1731779140000|2024-11-16 17:45:40|67.27|66.97|67.23|66.93|67.27|66.97|67.22|66.92|8
1731779150000|2024-11-16 17:45:50|67.22|66.92|67.21|66.91|67.23|66.93|67.21|66.91|6
1731779160000|2024-11-16 17:46:00|67.22|66.92|67.24|66.94|67.24|66.94|67.22|66.92|3
1731779170000|2024-11-16 17:46:10|67.25|66.95|67.25|66.95|67.25|66.95|67.23|66.93|6
1731779180000|2024-11-16 17:46:20|67.26|66.96|67.25|66.95|67.26|66.96|67.25|66.95|2
1731779190000|2024-11-16 17:46:30|67.24|66.94|67.24|66.94|67.24|66.94|67.23|66.93|3
1731779200000|2024-11-16 17:46:40|67.25|66.95|67.31|67.01|67.31|67.01|67.25|66.95|7
1731779210000|2024-11-16 17:46:50|67.32|67.02|67.32|67.02|67.33|67.03|67.31|67.01|5
1731779220000|2024-11-16 17:47:00|67.33|67.03|67.35|67.05|67.36|67.06|67.32|67.02|7
1731779230000|2024-11-16 17:47:10|67.34|67.04|67.39|67.09|67.39|67.09|67.33|67.03|6
1731779240000|2024-11-16 17:47:20|67.38|67.08|67.35|67.05|67.38|67.08|67.35|67.05|2
1731779250000|2024-11-16 17:47:30|67.36|67.06|67.35|67.05|67.36|67.06|67.35|67.05|4
1731779260000|2024-11-16 17:47:40|67.36|67.06|67.35|67.05|67.36|67.06|67.35|67.05|4
1731779270000|2024-11-16 17:47:50|67.34|67.04|67.34|67.04|67.34|67.04|67.33|67.03|3
1731779280000|2024-11-16 17:48:00|67.33|67.03|67.34|67.04|67.34|67.04|67.32|67.02|10
1731779290000|2024-11-16 17:48:10|67.33|67.03|67.34|67.04|67.34|67.04|67.33|67.03|4
1731779300000|2024-11-16 17:48:20|67.33|67.03|67.31|67.01|67.34|67.04|67.31|67.01|15
1731779310000|2024-11-16 17:48:30|67.32|67.02|67.32|67.02|67.32|67.02|67.31|67.01|3
1731779320000|2024-11-16 17:48:40|67.31|67.01|67.33|67.03|67.34|67.04|67.31|67.01|4
1731779330000|2024-11-16 17:48:50|67.32|67.02|67.32|67.02|67.32|67.02|67.32|67.02|1
1731779340000|2024-11-16 17:49:00|67.31|67.01|67.32|67.02|67.33|67.03|67.31|67.01|5
1731779350000|2024-11-16 17:49:10|67.31|67.01|67.28|66.98|67.31|67.01|67.28|66.98|4
1731779360000|2024-11-16 17:49:20|67.27|66.97|67.24|66.94|67.27|66.97|67.22|66.92|7
1731779370000|2024-11-16 17:49:30|67.25|66.95|67.3|67|67.32|67.02|67.24|66.94|12
1731779380000|2024-11-16 17:49:40|67.31|67.01|67.33|67.03|67.33|67.03|67.3|67|10
1731779390000|2024-11-16 17:49:50|67.32|67.02|67.34|67.04|67.36|67.06|67.32|67.02|9
1731779400000|2024-11-16 17:50:00|67.35|67.05|67.35|67.05|67.35|67.05|67.34|67.04|3
1731779410000|2024-11-16 17:50:10|67.37|67.07|67.34|67.04|67.37|67.07|67.34|67.04|10
1731779420000|2024-11-16 17:50:20|67.35|67.05|67.31|67.01|67.36|67.06|67.3|67|9
1731779430000|2024-11-16 17:50:30|67.32|67.02|67.33|67.03|67.34|67.04|67.31|67.01|9
1731779440000|2024-11-16 17:50:40|67.34|67.04|67.43|67.13|67.43|67.13|67.34|67.04|10
1731779450000|2024-11-16 17:50:50|67.44|67.14|67.43|67.13|67.44|67.14|67.42|67.12|6
1731779460000|2024-11-16 17:51:00|67.44|67.14|67.42|67.12|67.44|67.14|67.41|67.11|5
1731779470000|2024-11-16 17:51:10|67.43|67.13|67.46|67.16|67.46|67.16|67.43|67.13|8
1731779480000|2024-11-16 17:51:20|67.47|67.17|67.55|67.25|67.56|67.26|67.47|67.17|9
1731779490000|2024-11-16 17:51:30|67.56|67.26|67.54|67.24|67.56|67.26|67.52|67.22|8
1731779500000|2024-11-16 17:51:40|67.55|67.25|67.57|67.27|67.58|67.28|67.53|67.23|19
1731779510000|2024-11-16 17:51:50|67.58|67.28|67.57|67.27|67.58|67.28|67.57|67.27|4
1731779520000|2024-11-16 17:52:00|67.59|67.29|67.63|67.33|67.63|67.33|67.57|67.27|12
1731779530000|2024-11-16 17:52:10|67.64|67.34|67.53|67.23|67.64|67.34|67.53|67.23|14
1731779540000|2024-11-16 17:52:20|67.52|67.22|67.55|67.25|67.55|67.25|67.52|67.22|8
1731779550000|2024-11-16 17:52:30|67.54|67.24|67.54|67.24|67.57|67.27|67.54|67.24|10
1731779560000|2024-11-16 17:52:40|67.55|67.25|67.54|67.24|67.55|67.25|67.53|67.23|4
1731779570000|2024-11-16 17:52:50|67.55|67.25|67.53|67.23|67.55|67.25|67.53|67.23|7
1731779580000|2024-11-16 17:53:00|67.52|67.22|67.48|67.18|67.52|67.22|67.48|67.18|10
1731779590000|2024-11-16 17:53:10|67.46|67.16|67.53|67.23|67.53|67.23|67.46|67.16|10
1731779600000|2024-11-16 17:53:20|67.52|67.22|67.6|67.3|67.61|67.31|67.52|67.22|10
1731779610000|2024-11-16 17:53:30|67.61|67.31|67.62|67.32|67.64|67.34|67.6|67.3|12
1731779620000|2024-11-16 17:53:40|67.63|67.33|67.63|67.33|67.64|67.34|67.62|67.32|13
1731779630000|2024-11-16 17:53:50|67.64|67.34|67.65|67.35|67.66|67.36|67.64|67.34|10
1731779640000|2024-11-16 17:54:00|67.64|67.34|67.66|67.36|67.67|67.37|67.64|67.34|9
1731779650000|2024-11-16 17:54:10|67.67|67.37|67.83|67.53|67.83|67.53|67.67|67.37|16
1731779660000|2024-11-16 17:54:20|67.82|67.52|67.88|67.58|67.89|67.59|67.82|67.52|12
1731779670000|2024-11-16 17:54:30|67.89|67.59|67.86|67.56|67.94|67.64|67.86|67.56|11
1731779680000|2024-11-16 17:54:40|67.85|67.55|67.85|67.55|67.87|67.57|67.84|67.54|9
1731779690000|2024-11-16 17:54:50|67.87|67.57|67.82|67.52|67.87|67.57|67.79|67.49|11
1731779700000|2024-11-16 17:55:00|67.83|67.53|67.84|67.54|67.87|67.57|67.83|67.53|11
1731779710000|2024-11-16 17:55:10|67.85|67.55|67.85|67.55|67.87|67.57|67.84|67.54|16
1731779720000|2024-11-16 17:55:20|67.84|67.54|67.8|67.5|67.85|67.55|67.8|67.5|7
1731779730000|2024-11-16 17:55:30|67.81|67.51|67.8|67.5|67.82|67.52|67.8|67.5|4
1731779740000|2024-11-16 17:55:40|67.79|67.49|67.76|67.46|67.79|67.49|67.75|67.45|11
1731779750000|2024-11-16 17:55:50|67.75|67.45|67.84|67.54|67.84|67.54|67.75|67.45|15
1731779760000|2024-11-16 17:56:00|67.83|67.53|67.88|67.58|67.88|67.58|67.81|67.51|10
1731779770000|2024-11-16 17:56:10|67.87|67.57|67.85|67.55|67.87|67.57|67.85|67.55|5
1731779780000|2024-11-16 17:56:20|67.86|67.56|67.84|67.54|67.9|67.6|67.84|67.54|15
1731779790000|2024-11-16 17:56:30|67.85|67.55|67.77|67.47|67.85|67.55|67.75|67.45|14
1731779800000|2024-11-16 17:56:40|67.78|67.48|67.78|67.48|67.8|67.5|67.78|67.48|13
1731779810000|2024-11-16 17:56:50|67.79|67.49|67.81|67.51|67.82|67.52|67.79|67.49|8
1731779820000|2024-11-16 17:57:00|67.82|67.52|67.77|67.47|67.82|67.52|67.76|67.46|12
1731779830000|2024-11-16 17:57:10|67.78|67.48|67.76|67.46|67.79|67.49|67.75|67.45|13
1731779840000|2024-11-16 17:57:20|67.75|67.45|67.75|67.45|67.76|67.46|67.74|67.44|7
1731779850000|2024-11-16 17:57:30|67.76|67.46|67.78|67.48|67.78|67.48|67.76|67.46|2
1731779860000|2024-11-16 17:57:40|67.79|67.49|67.77|67.47|67.79|67.49|67.76|67.46|11
1731779870000|2024-11-16 17:57:50|67.78|67.48|67.78|67.48|67.78|67.48|67.77|67.47|5
1731779880000|2024-11-16 17:58:00|67.77|67.47|67.72|67.42|67.77|67.47|67.72|67.42|6
1731779890000|2024-11-16 17:58:10|67.66|67.36|67.72|67.42|67.72|67.42|67.66|67.36|9
1731779900000|2024-11-16 17:58:20|67.71|67.41|67.64|67.34|67.71|67.41|67.64|67.34|9
1731779910000|2024-11-16 17:58:30|67.63|67.33|67.64|67.34|67.64|67.34|67.63|67.33|2
1731779920000|2024-11-16 17:58:40|67.63|67.33|67.63|67.33|67.64|67.34|67.62|67.32|5
1731779930000|2024-11-16 17:58:50|67.64|67.34|67.65|67.35|67.65|67.35|67.63|67.33|6
1731779940000|2024-11-16 17:59:00|67.64|67.34|67.62|67.32|67.64|67.34|67.62|67.32|3
1731779950000|2024-11-16 17:59:10|67.61|67.31|67.61|67.31|67.62|67.32|67.61|67.31|5
1731779960000|2024-11-16 17:59:20|67.62|67.32|67.61|67.31|67.63|67.33|67.61|67.31|4
1731779970000|2024-11-16 17:59:30|67.6|67.3|67.61|67.31|67.61|67.31|67.59|67.29|4
1731779980000|2024-11-16 17:59:40|67.62|67.32|67.66|67.36|67.66|67.36|67.62|67.32|9
1731779990000|2024-11-16 17:59:50|67.65|67.35|67.65|67.35|67.66|67.36|67.65|67.35|3
1731780000000|2024-11-16 18:00:00|67.64|67.34|67.61|67.31|67.64|67.34|67.61|67.31|13
1731780010000|2024-11-16 18:00:10|67.6|67.3|67.74|67.44|67.75|67.45|67.6|67.3|8
1731780020000|2024-11-16 18:00:20|67.75|67.45|67.62|67.32|67.78|67.48|67.62|67.32|15
1731780030000|2024-11-16 18:00:30|67.61|67.31|67.57|67.27|67.62|67.32|67.57|67.27|8
1731780040000|2024-11-16 18:00:40|67.56|67.26|67.53|67.23|67.56|67.26|67.5|67.2|9
1731780050000|2024-11-16 18:00:50|67.52|67.22|67.42|67.12|67.52|67.22|67.42|67.12|12
1731780060000|2024-11-16 18:01:00|67.41|67.11|67.45|67.15|67.47|67.17|67.41|67.11|9
1731780070000|2024-11-16 18:01:10|67.44|67.14|67.52|67.22|67.52|67.22|67.43|67.13|11
1731780080000|2024-11-16 18:01:20|67.51|67.21|67.53|67.23|67.55|67.25|67.47|67.17|22
1731780090000|2024-11-16 18:01:30|67.54|67.24|67.67|67.37|67.67|67.37|67.54|67.24|16
1731780100000|2024-11-16 18:01:40|67.66|67.36|67.67|67.37|67.71|67.41|67.65|67.35|14
1731780110000|2024-11-16 18:01:50|67.66|67.36|67.65|67.35|67.67|67.37|67.65|67.35|14
1731780120000|2024-11-16 18:02:00|67.63|67.33|67.64|67.34|67.64|67.34|67.57|67.27|11
1731780130000|2024-11-16 18:02:10|67.65|67.35|67.65|67.35|67.69|67.39|67.63|67.33|9
1731780140000|2024-11-16 18:02:20|67.64|67.34|67.67|67.37|67.69|67.39|67.64|67.34|18
1731780150000|2024-11-16 18:02:30|67.66|67.36|67.66|67.36|67.67|67.37|67.64|67.34|11
1731780160000|2024-11-16 18:02:40|67.65|67.35|67.69|67.39|67.69|67.39|67.65|67.35|8
1731780170000|2024-11-16 18:02:50|67.7|67.4|67.71|67.41|67.71|67.41|67.68|67.38|7
1731780180000|2024-11-16 18:03:00|67.7|67.4|67.77|67.47|67.77|67.47|67.7|67.4|10
1731780190000|2024-11-16 18:03:10|67.76|67.46|67.84|67.54|67.85|67.55|67.75|67.45|15
1731780200000|2024-11-16 18:03:20|67.85|67.55|67.9|67.6|67.9|67.6|67.84|67.54|12
1731780210000|2024-11-16 18:03:30|67.89|67.59|67.89|67.59|67.9|67.6|67.89|67.59|15
1731780220000|2024-11-16 18:03:40|67.9|67.6|67.94|67.64|67.94|67.64|67.89|67.59|14
1731780230000|2024-11-16 18:03:50|67.95|67.65|67.95|67.65|67.98|67.68|67.95|67.65|15
1731780240000|2024-11-16 18:04:00|67.96|67.66|67.98|67.68|68.02|67.72|67.95|67.65|14
1731780250000|2024-11-16 18:04:10|67.99|67.69|67.97|67.67|68|67.7|67.95|67.65|16
1731780260000|2024-11-16 18:04:20|67.98|67.68|67.98|67.68|67.99|67.69|67.98|67.68|7
1731780270000|2024-11-16 18:04:30|67.99|67.69|68.03|67.73|68.03|67.73|67.98|67.68|9
1731780280000|2024-11-16 18:04:40|68.02|67.72|67.98|67.68|68.03|67.73|67.97|67.67|10
1731780290000|2024-11-16 18:04:50|67.99|67.69|67.98|67.68|67.99|67.69|67.98|67.68|6
1731780300000|2024-11-16 18:05:00|67.97|67.67|68|67.7|68|67.7|67.96|67.66|10
1731780310000|2024-11-16 18:05:10|67.99|67.69|68.02|67.72|68.02|67.72|67.99|67.69|7
1731780320000|2024-11-16 18:05:20|68.01|67.71|68.04|67.74|68.04|67.74|68.01|67.71|12
1731780330000|2024-11-16 18:05:30|68.05|67.75|68.07|67.77|68.1|67.8|68.05|67.75|13
1731780340000|2024-11-16 18:05:40|68.06|67.76|68.03|67.73|68.07|67.77|68.03|67.73|12
1731780350000|2024-11-16 18:05:50|68.02|67.72|68.03|67.73|68.04|67.74|67.99|67.69|12
1731780360000|2024-11-16 18:06:00|68.04|67.74|68.07|67.77|68.08|67.78|68.02|67.72|13
1731780370000|2024-11-16 18:06:10|68.06|67.76|68.06|67.76|68.07|67.77|68.05|67.75|10
1731780380000|2024-11-16 18:06:20|68.07|67.77|68.08|67.78|68.08|67.78|68.06|67.76|6
1731780390000|2024-11-16 18:06:30|68.07|67.77|68.05|67.75|68.1|67.8|68.04|67.74|14
1731780400000|2024-11-16 18:06:40|68.04|67.74|68.02|67.72|68.04|67.74|68.02|67.72|5
1731780410000|2024-11-16 18:06:50|68.03|67.73|68.07|67.77|68.07|67.77|68.03|67.73|7
1731780420000|2024-11-16 18:07:00|68.06|67.76|67.95|67.65|68.07|67.77|67.95|67.65|8
1731780430000|2024-11-16 18:07:10|67.94|67.64|67.91|67.61|67.95|67.65|67.9|67.6|9
1731780440000|2024-11-16 18:07:20|67.89|67.59|67.9|67.6|67.91|67.61|67.88|67.58|7
1731780460000|2024-11-16 18:07:40|67.91|67.61|67.92|67.62|67.92|67.62|67.91|67.61|2
1731780470000|2024-11-16 18:07:50|67.91|67.61|67.9|67.6|67.92|67.62|67.89|67.59|6
1731780480000|2024-11-16 18:08:00|67.91|67.61|67.88|67.58|67.91|67.61|67.88|67.58|4
1731780490000|2024-11-16 18:08:10|67.86|67.56|67.92|67.62|67.92|67.62|67.85|67.55|13
1731780500000|2024-11-16 18:08:20|67.93|67.63|67.94|67.64|67.94|67.64|67.93|67.63|4
1731780510000|2024-11-16 18:08:30|67.93|67.63|67.94|67.64|67.94|67.64|67.93|67.63|2
1731780520000|2024-11-16 18:08:40|67.93|67.63|67.93|67.63|67.94|67.64|67.93|67.63|3
1731780530000|2024-11-16 18:08:50|67.92|67.62|67.95|67.65|67.96|67.66|67.9|67.6|17
1731780540000|2024-11-16 18:09:00|67.94|67.64|67.93|67.63|67.95|67.65|67.91|67.61|14
1731780550000|2024-11-16 18:09:10|67.92|67.62|67.91|67.61|67.92|67.62|67.91|67.61|2
1731780560000|2024-11-16 18:09:20|67.9|67.6|67.92|67.62|67.92|67.62|67.9|67.6|11
1731780570000|2024-11-16 18:09:30|67.91|67.61|67.92|67.62|67.92|67.62|67.9|67.6|10
1731780580000|2024-11-16 18:09:40|67.91|67.61|67.91|67.61|67.91|67.61|67.91|67.61|1
1731780590000|2024-11-16 18:09:50|67.92|67.62|67.94|67.64|67.95|67.65|67.92|67.62|9
1731780600000|2024-11-16 18:10:00|67.93|67.63|68.06|67.76|68.06|67.76|67.92|67.62|16
1731780610000|2024-11-16 18:10:10|68.07|67.77|68.12|67.82|68.12|67.82|68.07|67.77|12
1731780620000|2024-11-16 18:10:20|68.13|67.83|68.23|67.93|68.26|67.96|68.13|67.83|10
1731780630000|2024-11-16 18:10:30|68.22|67.92|68.17|67.87|68.22|67.92|68.17|67.87|10
1731780640000|2024-11-16 18:10:40|68.18|67.88|68.2|67.9|68.21|67.91|68.17|67.87|8
1731780650000|2024-11-16 18:10:50|68.21|67.91|68.22|67.92|68.23|67.93|68.21|67.91|4
1731780660000|2024-11-16 18:11:00|68.21|67.91|68.18|67.88|68.21|67.91|68.16|67.86|17
1731780670000|2024-11-16 18:11:10|68.19|67.89|68.17|67.87|68.19|67.89|68.15|67.85|12
1731780680000|2024-11-16 18:11:20|68.2|67.9|68.28|67.98|68.3|68|68.2|67.9|23
1731780690000|2024-11-16 18:11:30|68.26|67.96|68.28|67.98|68.28|67.98|68.26|67.96|9
1731780700000|2024-11-16 18:11:40|68.29|67.99|68.3|68|68.33|68.03|68.29|67.99|10
1731780710000|2024-11-16 18:11:50|68.29|67.99|68.22|67.92|68.29|67.99|68.22|67.92|10
1731780720000|2024-11-16 18:12:00|68.23|67.93|68.23|67.93|68.27|67.97|68.21|67.91|12
1731780730000|2024-11-16 18:12:10|68.24|67.94|68.26|67.96|68.26|67.96|68.23|67.93|6
1731780740000|2024-11-16 18:12:20|68.27|67.97|68.33|68.03|68.36|68.06|68.26|67.96|14
1731780750000|2024-11-16 18:12:30|68.34|68.04|68.3|68|68.34|68.04|68.3|68|9
1731780760000|2024-11-16 18:12:40|68.31|68.01|68.3|68|68.32|68.02|68.29|67.99|7
1731780770000|2024-11-16 18:12:50|68.31|68.01|68.32|68.02|68.32|68.02|68.3|68|9
1731780780000|2024-11-16 18:13:00|68.31|68.01|68.3|68|68.32|68.02|68.3|68|6
1731780790000|2024-11-16 18:13:10|68.28|67.98|68.36|68.06|68.36|68.06|68.26|67.96|15
1731780800000|2024-11-16 18:13:20|68.37|68.07|68.36|68.06|68.37|68.07|68.34|68.04|12
1731780810000|2024-11-16 18:13:30|68.34|68.04|68.33|68.03|68.38|68.08|68.32|68.02|13
1731780820000|2024-11-16 18:13:40|68.32|68.02|68.31|68.01|68.32|68.02|68.31|68.01|12
1731780830000|2024-11-16 18:13:50|68.32|68.02|68.33|68.03|68.34|68.04|68.32|68.02|8
1731780840000|2024-11-16 18:14:00|68.32|68.02|68.33|68.03|68.33|68.03|68.3|68|14
1731780850000|2024-11-16 18:14:10|68.34|68.04|68.37|68.07|68.42|68.12|68.34|68.04|19
1731780860000|2024-11-16 18:14:20|68.35|68.05|68.32|68.02|68.35|68.05|68.31|68.01|8
1731780870000|2024-11-16 18:14:30|68.33|68.03|68.32|68.02|68.36|68.06|68.32|68.02|13
1731780880000|2024-11-16 18:14:40|68.33|68.03|68.32|68.02|68.33|68.03|68.31|68.01|6
1731780890000|2024-11-16 18:14:50|68.33|68.03|68.37|68.07|68.38|68.08|68.31|68.01|16
1731780900000|2024-11-16 18:15:00|68.36|68.06|68.41|68.11|68.43|68.13|68.36|68.06|10
1731780910000|2024-11-16 18:15:10|68.42|68.12|68.45|68.15|68.47|68.17|68.42|68.12|14
1731780920000|2024-11-16 18:15:20|68.46|68.16|68.44|68.14|68.46|68.16|68.43|68.13|9
1731780930000|2024-11-16 18:15:30|68.45|68.15|68.48|68.18|68.49|68.19|68.45|68.15|7
1731780940000|2024-11-16 18:15:40|68.49|68.19|68.5|68.2|68.52|68.22|68.49|68.19|11
1731780950000|2024-11-16 18:15:50|68.48|68.18|68.5|68.2|68.5|68.2|68.46|68.16|6
1731780960000|2024-11-16 18:16:00|68.49|68.19|68.44|68.14|68.49|68.19|68.43|68.13|13
1731780970000|2024-11-16 18:16:10|68.45|68.15|68.5|68.2|68.51|68.21|68.45|68.15|18
1731780980000|2024-11-16 18:16:20|68.51|68.21|68.5|68.2|68.52|68.22|68.5|68.2|4
1731780990000|2024-11-16 18:16:30|68.48|68.18|68.44|68.14|68.48|68.18|68.44|68.14|10
1731781000000|2024-11-16 18:16:40|68.43|68.13|68.39|68.09|68.43|68.13|68.39|68.09|6
1731781010000|2024-11-16 18:16:50|68.4|68.1|68.38|68.08|68.45|68.15|68.38|68.08|12
1731781020000|2024-11-16 18:17:00|68.39|68.09|68.41|68.11|68.43|68.13|68.39|68.09|11
1731781030000|2024-11-16 18:17:10|68.4|68.1|68.39|68.09|68.41|68.11|68.39|68.09|14
1731781040000|2024-11-16 18:17:20|68.4|68.1|68.4|68.1|68.4|68.1|68.39|68.09|9
1731781050000|2024-11-16 18:17:30|68.41|68.11|68.44|68.14|68.47|68.17|68.41|68.11|9
1731781060000|2024-11-16 18:17:40|68.45|68.15|68.44|68.14|68.45|68.15|68.43|68.13|12
1731781070000|2024-11-16 18:17:50|68.43|68.13|68.41|68.11|68.45|68.15|68.39|68.09|15
1731781080000|2024-11-16 18:18:00|68.4|68.1|68.43|68.13|68.44|68.14|68.4|68.1|8
1731781090000|2024-11-16 18:18:10|68.44|68.14|68.4|68.1|68.46|68.16|68.39|68.09|13
1731781100000|2024-11-16 18:18:20|68.41|68.11|68.41|68.11|68.42|68.12|68.4|68.1|5
1731781110000|2024-11-16 18:18:30|68.42|68.12|68.45|68.15|68.47|68.17|68.42|68.12|14
1731781120000|2024-11-16 18:18:40|68.44|68.14|68.43|68.13|68.44|68.14|68.42|68.12|4
1731781130000|2024-11-16 18:18:50|68.42|68.12|68.42|68.12|68.44|68.14|68.42|68.12|7
1731781140000|2024-11-16 18:19:00|68.41|68.11|68.41|68.11|68.44|68.14|68.39|68.09|20
1731781150000|2024-11-16 18:19:10|68.37|68.07|68.24|67.94|68.37|68.07|68.23|67.93|13
1731781160000|2024-11-16 18:19:20|68.23|67.93|68.24|67.94|68.25|67.95|68.21|67.91|15
1731781170000|2024-11-16 18:19:30|68.25|67.95|68.25|67.95|68.26|67.96|68.25|67.95|3
1731781180000|2024-11-16 18:19:40|68.27|67.97|68.25|67.95|68.29|67.99|68.25|67.95|8
1731781190000|2024-11-16 18:19:50|68.24|67.94|68.24|67.94|68.25|67.95|68.22|67.92|8
1731781200000|2024-11-16 18:20:00|68.25|67.95|68.22|67.92|68.25|67.95|68.22|67.92|16
1731781210000|2024-11-16 18:20:10|68.23|67.93|68.25|67.95|68.27|67.97|68.22|67.92|14
1731781220000|2024-11-16 18:20:20|68.24|67.94|68.26|67.96|68.27|67.97|68.21|67.91|13
1731781230000|2024-11-16 18:20:30|68.25|67.95|68.25|67.95|68.28|67.98|68.24|67.94|17
1731781240000|2024-11-16 18:20:40|68.24|67.94|68.2|67.9|68.24|67.94|68.17|67.87|19
1731781250000|2024-11-16 18:20:50|68.19|67.89|68.21|67.91|68.21|67.91|68.19|67.89|9
1731781260000|2024-11-16 18:21:00|68.2|67.9|68.24|67.94|68.25|67.95|68.18|67.88|17
1731781270000|2024-11-16 18:21:10|68.25|67.95|68.26|67.96|68.27|67.97|68.24|67.94|8
1731781280000|2024-11-16 18:21:20|68.27|67.97|68.22|67.92|68.27|67.97|68.22|67.92|8
1731781290000|2024-11-16 18:21:30|68.23|67.93|68.25|67.95|68.26|67.96|68.21|67.91|10
1731781300000|2024-11-16 18:21:40|68.24|67.94|68.25|67.95|68.25|67.95|68.23|67.93|12
1731781310000|2024-11-16 18:21:50|68.26|67.96|68.26|67.96|68.26|67.96|68.25|67.95|7
1731781320000|2024-11-16 18:22:00|68.25|67.95|68.29|67.99|68.3|68|68.25|67.95|13
1731781330000|2024-11-16 18:22:10|68.28|67.98|68.25|67.95|68.28|67.98|68.25|67.95|9
1731781340000|2024-11-16 18:22:20|68.26|67.96|68.23|67.93|68.29|67.99|68.23|67.93|12
1731781350000|2024-11-16 18:22:30|68.24|67.94|68.21|67.91|68.24|67.94|68.21|67.91|15
1731781360000|2024-11-16 18:22:40|68.22|67.92|68.23|67.93|68.24|67.94|68.22|67.92|8
1731781370000|2024-11-16 18:22:50|68.22|67.92|68.19|67.89|68.22|67.92|68.17|67.87|22
1731781380000|2024-11-16 18:23:00|68.2|67.9|68.19|67.89|68.21|67.91|68.19|67.89|10
1731781390000|2024-11-16 18:23:10|68.2|67.9|68.22|67.92|68.22|67.92|68.18|67.88|15
1731781410000|2024-11-16 18:23:30|68.21|67.91|68.22|67.92|68.22|67.92|68.21|67.91|8
1731801600000|2024-11-17 00:00:00|67.51|67.21|67.5|67.2|67.52|67.22|67.42|67.12|13
1731801610000|2024-11-17 00:00:10|67.51|67.21|67.41|67.11|67.51|67.21|67.39|67.09|12
1731801620000|2024-11-17 00:00:20|67.4|67.1|67.48|67.18|67.5|67.2|67.4|67.1|12
1731801630000|2024-11-17 00:00:30|67.47|67.17|67.42|67.12|67.47|67.17|67.4|67.1|20
1731801640000|2024-11-17 00:00:40|67.43|67.13|67.49|67.19|67.49|67.19|67.42|67.12|16
1731801650000|2024-11-17 00:00:50|67.5|67.2|67.44|67.14|67.51|67.21|67.44|67.14|10
1731801660000|2024-11-17 00:01:00|67.41|67.11|67.39|67.09|67.43|67.13|67.38|67.08|10
1731801670000|2024-11-17 00:01:10|67.38|67.08|67.39|67.09|67.4|67.1|67.35|67.05|14
1731801680000|2024-11-17 00:01:20|67.4|67.1|67.44|67.14|67.5|67.2|67.4|67.1|16
1731801690000|2024-11-17 00:01:30|67.49|67.19|67.51|67.21|67.51|67.21|67.49|67.19|9
1731801700000|2024-11-17 00:01:40|67.52|67.22|67.48|67.18|67.52|67.22|67.47|67.17|8
1731801710000|2024-11-17 00:01:50|67.49|67.19|67.49|67.19|67.5|67.2|67.49|67.19|9
1731801720000|2024-11-17 00:02:00|67.47|67.17|67.44|67.14|67.48|67.18|67.43|67.13|12
1731801730000|2024-11-17 00:02:10|67.43|67.13|67.43|67.13|67.43|67.13|67.4|67.1|8
1731801740000|2024-11-17 00:02:20|67.42|67.12|67.38|67.08|67.42|67.12|67.38|67.08|6
1731801750000|2024-11-17 00:02:30|67.37|67.07|67.29|66.99|67.37|67.07|67.29|66.99|17
1731801760000|2024-11-17 00:02:40|67.3|67|67.26|66.96|67.3|67|67.25|66.95|6
1731801770000|2024-11-17 00:02:50|67.25|66.95|67.17|66.87|67.25|66.95|67.17|66.87|10
1731801780000|2024-11-17 00:03:00|67.18|66.88|67.19|66.89|67.19|66.89|67.15|66.85|11
1731801790000|2024-11-17 00:03:10|67.2|66.9|67.2|66.9|67.23|66.93|67.2|66.9|19
1731801800000|2024-11-17 00:03:20|67.21|66.91|67.2|66.9|67.21|66.91|67.19|66.89|8
1731801810000|2024-11-17 00:03:30|67.21|66.91|67.21|66.91|67.22|66.92|67.21|66.91|3
1731801820000|2024-11-17 00:03:40|67.2|66.9|67.2|66.9|67.21|66.91|67.19|66.89|5
1731801830000|2024-11-17 00:03:50|67.19|66.89|67.22|66.92|67.22|66.92|67.19|66.89|8
1731801840000|2024-11-17 00:04:00|67.23|66.93|67.36|67.06|67.37|67.07|67.22|66.92|18
1731801850000|2024-11-17 00:04:10|67.35|67.05|67.44|67.14|67.45|67.15|67.35|67.05|12
1731801860000|2024-11-17 00:04:20|67.45|67.15|67.61|67.31|67.62|67.32|67.45|67.15|15
1731801870000|2024-11-17 00:04:30|67.62|67.32|67.53|67.23|67.63|67.33|67.53|67.23|15
1731801880000|2024-11-17 00:04:40|67.54|67.24|67.59|67.29|67.6|67.3|67.54|67.24|16
1731801890000|2024-11-17 00:04:50|67.6|67.3|67.62|67.32|67.62|67.32|67.59|67.29|9
1731801900000|2024-11-17 00:05:00|67.65|67.35|67.66|67.36|67.68|67.38|67.65|67.35|14
1731801910000|2024-11-17 00:05:10|67.67|67.37|67.64|67.34|67.67|67.37|67.6|67.3|19
1731801920000|2024-11-17 00:05:20|67.65|67.35|67.66|67.36|67.67|67.37|67.59|67.29|20
1731801930000|2024-11-17 00:05:30|67.67|67.37|67.64|67.34|67.7|67.4|67.64|67.34|10
1731801940000|2024-11-17 00:05:40|67.65|67.35|67.7|67.4|67.72|67.42|67.65|67.35|14
1731801950000|2024-11-17 00:05:50|67.71|67.41|67.81|67.51|67.83|67.53|67.71|67.41|9
1731801960000|2024-11-17 00:06:00|67.82|67.52|67.76|67.46|67.83|67.53|67.74|67.44|15
1731801970000|2024-11-17 00:06:10|67.75|67.45|67.8|67.5|67.8|67.5|67.75|67.45|13
1731801980000|2024-11-17 00:06:20|67.81|67.51|67.69|67.39|67.81|67.51|67.69|67.39|13
1731801990000|2024-11-17 00:06:30|67.68|67.38|67.69|67.39|67.69|67.39|67.64|67.34|11
1731802000000|2024-11-17 00:06:40|67.68|67.38|67.63|67.33|67.69|67.39|67.62|67.32|16
1731802010000|2024-11-17 00:06:50|67.64|67.34|67.53|67.23|67.66|67.36|67.53|67.23|20
1731802020000|2024-11-17 00:07:00|67.52|67.22|67.37|67.07|67.52|67.22|67.37|67.07|13
1731802030000|2024-11-17 00:07:10|67.38|67.08|67.45|67.15|67.45|67.15|67.37|67.07|17
1731802040000|2024-11-17 00:07:20|67.44|67.14|67.38|67.08|67.44|67.14|67.34|67.04|18
1731802050000|2024-11-17 00:07:30|67.39|67.09|67.48|67.18|67.48|67.18|67.39|67.09|17
1731802060000|2024-11-17 00:07:40|67.47|67.17|67.41|67.11|67.47|67.17|67.39|67.09|14
1731802070000|2024-11-17 00:07:50|67.43|67.13|67.46|67.16|67.48|67.18|67.43|67.13|16
1731802080000|2024-11-17 00:08:00|67.47|67.17|67.47|67.17|67.49|67.19|67.43|67.13|15
1731802090000|2024-11-17 00:08:10|67.46|67.16|67.44|67.14|67.46|67.16|67.44|67.14|7
1731802100000|2024-11-17 00:08:20|67.45|67.15|67.5|67.2|67.5|67.2|67.44|67.14|11
1731802110000|2024-11-17 00:08:30|67.49|67.19|67.46|67.16|67.52|67.22|67.46|67.16|8
1731802120000|2024-11-17 00:08:40|67.45|67.15|67.36|67.06|67.45|67.15|67.36|67.06|17
1731802130000|2024-11-17 00:08:50|67.35|67.05|67.41|67.11|67.45|67.15|67.34|67.04|13
1731802140000|2024-11-17 00:09:00|67.4|67.1|67.44|67.14|67.44|67.14|67.38|67.08|13
1731802150000|2024-11-17 00:09:10|67.43|67.13|67.38|67.08|67.43|67.13|67.36|67.06|8
1731802160000|2024-11-17 00:09:20|67.39|67.09|67.43|67.13|67.45|67.15|67.39|67.09|8
1731802170000|2024-11-17 00:09:30|67.42|67.12|67.44|67.14|67.46|67.16|67.41|67.11|10
1731802180000|2024-11-17 00:09:40|67.45|67.15|67.5|67.2|67.54|67.24|67.44|67.14|13
1731802190000|2024-11-17 00:09:50|67.49|67.19|67.47|67.17|67.5|67.2|67.47|67.17|5
1731802200000|2024-11-17 00:10:00|67.46|67.16|67.62|67.32|67.62|67.32|67.45|67.15|17
1731802210000|2024-11-17 00:10:10|67.63|67.33|67.62|67.32|67.64|67.34|67.62|67.32|7
1731802220000|2024-11-17 00:10:20|67.63|67.33|67.53|67.23|67.63|67.33|67.5|67.2|18
1731802230000|2024-11-17 00:10:30|67.52|67.22|67.49|67.19|67.52|67.22|67.47|67.17|16
1731802240000|2024-11-17 00:10:40|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|11
1731802250000|2024-11-17 00:10:50|67.49|67.19|67.51|67.21|67.52|67.22|67.49|67.19|9
1731802260000|2024-11-17 00:11:00|67.5|67.2|67.51|67.21|67.51|67.21|67.44|67.14|25
1731802270000|2024-11-17 00:11:10|67.53|67.23|67.49|67.19|67.53|67.23|67.48|67.18|11
1731802280000|2024-11-17 00:11:20|67.48|67.18|67.5|67.2|67.5|67.2|67.48|67.18|9
1731802290000|2024-11-17 00:11:30|67.51|67.21|67.5|67.2|67.52|67.22|67.5|67.2|10
1731802300000|2024-11-17 00:11:40|67.49|67.19|67.59|67.29|67.59|67.29|67.49|67.19|10
1731802310000|2024-11-17 00:11:50|67.58|67.28|67.62|67.32|67.62|67.32|67.58|67.28|5
1731802320000|2024-11-17 00:12:00|67.63|67.33|67.58|67.28|67.63|67.33|67.58|67.28|16
1731802330000|2024-11-17 00:12:10|67.59|67.29|67.6|67.3|67.61|67.31|67.57|67.27|14
1731802340000|2024-11-17 00:12:20|67.59|67.29|67.55|67.25|67.59|67.29|67.54|67.24|14
1731802350000|2024-11-17 00:12:30|67.56|67.26|67.54|67.24|67.58|67.28|67.5|67.2|19
1731802360000|2024-11-17 00:12:40|67.55|67.25|67.52|67.22|67.58|67.28|67.52|67.22|19
1731802370000|2024-11-17 00:12:50|67.51|67.21|67.49|67.19|67.51|67.21|67.47|67.17|12
1731802380000|2024-11-17 00:13:00|67.5|67.2|67.48|67.18|67.5|67.2|67.44|67.14|17
1731802390000|2024-11-17 00:13:10|67.47|67.17|67.48|67.18|67.49|67.19|67.47|67.17|10
1731802400000|2024-11-17 00:13:20|67.49|67.19|67.51|67.21|67.52|67.22|67.49|67.19|5
1731802410000|2024-11-17 00:13:30|67.5|67.2|67.53|67.23|67.53|67.23|67.5|67.2|6
1731802420000|2024-11-17 00:13:40|67.54|67.24|67.55|67.25|67.57|67.27|67.53|67.23|14
1731802430000|2024-11-17 00:13:50|67.54|67.24|67.49|67.19|67.54|67.24|67.48|67.18|10
1731802440000|2024-11-17 00:14:00|67.48|67.18|67.46|67.16|67.52|67.22|67.46|67.16|11
1731802450000|2024-11-17 00:14:10|67.47|67.17|67.5|67.2|67.53|67.23|67.46|67.16|21
1731802460000|2024-11-17 00:14:20|67.48|67.18|67.39|67.09|67.48|67.18|67.39|67.09|14
1731802470000|2024-11-17 00:14:30|67.4|67.1|67.35|67.05|67.43|67.13|67.35|67.05|13
1731802480000|2024-11-17 00:14:40|67.36|67.06|67.38|67.08|67.38|67.08|67.35|67.05|9
1731802490000|2024-11-17 00:14:50|67.4|67.1|67.39|67.09|67.42|67.12|67.39|67.09|9
1731802500000|2024-11-17 00:15:00|67.4|67.1|67.4|67.1|67.41|67.11|67.39|67.09|12
1731802510000|2024-11-17 00:15:10|67.41|67.11|67.39|67.09|67.44|67.14|67.39|67.09|10
1731802520000|2024-11-17 00:15:20|67.4|67.1|67.4|67.1|67.41|67.11|67.38|67.08|11
1731802530000|2024-11-17 00:15:30|67.39|67.09|67.51|67.21|67.54|67.24|67.39|67.09|19
1731802540000|2024-11-17 00:15:40|67.5|67.2|67.52|67.22|67.53|67.23|67.49|67.19|7
1731802550000|2024-11-17 00:15:50|67.51|67.21|67.49|67.19|67.52|67.22|67.49|67.19|11
1731802560000|2024-11-17 00:16:00|67.48|67.18|67.47|67.17|67.5|67.2|67.46|67.16|10
1731802570000|2024-11-17 00:16:10|67.46|67.16|67.49|67.19|67.49|67.19|67.46|67.16|9
1731802580000|2024-11-17 00:16:20|67.48|67.18|67.52|67.22|67.52|67.22|67.46|67.16|15
1731802590000|2024-11-17 00:16:30|67.51|67.21|67.5|67.2|67.51|67.21|67.5|67.2|10
1731802600000|2024-11-17 00:16:40|67.51|67.21|67.5|67.2|67.52|67.22|67.5|67.2|12
1731802610000|2024-11-17 00:16:50|67.51|67.21|67.59|67.29|67.59|67.29|67.51|67.21|9
1731802620000|2024-11-17 00:17:00|67.58|67.28|67.56|67.26|67.59|67.29|67.53|67.23|15
1731802630000|2024-11-17 00:17:10|67.55|67.25|67.57|67.27|67.58|67.28|67.54|67.24|15
1731802640000|2024-11-17 00:17:20|67.56|67.26|67.58|67.28|67.59|67.29|67.56|67.26|10
1731802650000|2024-11-17 00:17:30|67.59|67.29|67.59|67.29|67.6|67.3|67.58|67.28|7
1731802660000|2024-11-17 00:17:40|67.58|67.28|67.54|67.24|67.58|67.28|67.51|67.21|13
1731802670000|2024-11-17 00:17:50|67.55|67.25|67.55|67.25|67.61|67.31|67.54|67.24|16
1731802680000|2024-11-17 00:18:00|67.56|67.26|67.61|67.31|67.63|67.33|67.56|67.26|19
1731802690000|2024-11-17 00:18:10|67.62|67.32|67.65|67.35|67.65|67.35|67.62|67.32|8
1731802700000|2024-11-17 00:18:20|67.66|67.36|67.71|67.41|67.71|67.41|67.66|67.36|7
1731802710000|2024-11-17 00:18:30|67.7|67.4|67.67|67.37|67.71|67.41|67.67|67.37|8
1731802720000|2024-11-17 00:18:40|67.68|67.38|67.83|67.53|67.83|67.53|67.67|67.37|21
1731802730000|2024-11-17 00:18:50|67.84|67.54|67.83|67.53|67.88|67.58|67.82|67.52|15
1731802740000|2024-11-17 00:19:00|67.82|67.52|67.91|67.61|67.91|67.61|67.82|67.52|18
1731802750000|2024-11-17 00:19:10|67.9|67.6|67.85|67.55|67.9|67.6|67.82|67.52|17
1731802760000|2024-11-17 00:19:20|67.86|67.56|67.78|67.48|67.86|67.56|67.78|67.48|12
1731802770000|2024-11-17 00:19:30|67.76|67.46|67.78|67.48|67.81|67.51|67.74|67.44|14
1731802780000|2024-11-17 00:19:40|67.79|67.49|67.73|67.43|67.8|67.5|67.73|67.43|17
1731802790000|2024-11-17 00:19:50|67.74|67.44|67.79|67.49|67.81|67.51|67.74|67.44|14
1731802800000|2024-11-17 00:20:00|67.8|67.5|67.79|67.49|67.82|67.52|67.79|67.49|10
1731802810000|2024-11-17 00:20:10|67.81|67.51|67.84|67.54|67.84|67.54|67.8|67.5|8
1731802820000|2024-11-17 00:20:20|67.83|67.53|67.85|67.55|67.85|67.55|67.8|67.5|18
1731802830000|2024-11-17 00:20:30|67.83|67.53|67.73|67.43|67.83|67.53|67.72|67.42|24
1731802840000|2024-11-17 00:20:40|67.72|67.42|67.64|67.34|67.72|67.42|67.63|67.33|12
1731802850000|2024-11-17 00:20:50|67.65|67.35|67.66|67.36|67.68|67.38|67.64|67.34|7
1731802860000|2024-11-17 00:21:00|67.65|67.35|67.66|67.36|67.66|67.36|67.61|67.31|15
1731802870000|2024-11-17 00:21:10|67.65|67.35|67.63|67.33|67.66|67.36|67.62|67.32|11
1731802880000|2024-11-17 00:21:20|67.62|67.32|67.6|67.3|67.62|67.32|67.6|67.3|7
1731802890000|2024-11-17 00:21:30|67.59|67.29|67.58|67.28|67.6|67.3|67.57|67.27|6
1731802900000|2024-11-17 00:21:40|67.57|67.27|67.58|67.28|67.6|67.3|67.57|67.27|16
1731802910000|2024-11-17 00:21:50|67.56|67.26|67.54|67.24|67.56|67.26|67.52|67.22|7
1731802920000|2024-11-17 00:22:00|67.52|67.22|67.48|67.18|67.52|67.22|67.47|67.17|14
1731802930000|2024-11-17 00:22:10|67.47|67.17|67.45|67.15|67.49|67.19|67.45|67.15|13
1731802940000|2024-11-17 00:22:20|67.46|67.16|67.47|67.17|67.48|67.18|67.44|67.14|11
1731802950000|2024-11-17 00:22:30|67.46|67.16|67.5|67.2|67.5|67.2|67.46|67.16|7
1731802960000|2024-11-17 00:22:40|67.51|67.21|67.62|67.32|67.63|67.33|67.51|67.21|13
1731802970000|2024-11-17 00:22:50|67.63|67.33|67.63|67.33|67.64|67.34|67.61|67.31|17
1731802980000|2024-11-17 00:23:00|67.65|67.35|67.62|67.32|67.65|67.35|67.62|67.32|8
1731802990000|2024-11-17 00:23:10|67.61|67.31|67.59|67.29|67.61|67.31|67.59|67.29|7
1731803000000|2024-11-17 00:23:20|67.6|67.3|67.62|67.32|67.63|67.33|67.6|67.3|14
1731803010000|2024-11-17 00:23:30|67.63|67.33|67.58|67.28|67.63|67.33|67.57|67.27|10
1731803020000|2024-11-17 00:23:40|67.59|67.29|67.71|67.41|67.76|67.46|67.59|67.29|23
1731803030000|2024-11-17 00:23:50|67.7|67.4|67.7|67.4|67.71|67.41|67.69|67.39|5
1731803040000|2024-11-17 00:24:00|67.69|67.39|67.82|67.52|67.82|67.52|67.69|67.39|13
1731803050000|2024-11-17 00:24:10|67.83|67.53|67.84|67.54|67.84|67.54|67.75|67.45|23
1731803060000|2024-11-17 00:24:20|67.83|67.53|67.79|67.49|67.83|67.53|67.74|67.44|20
1731803070000|2024-11-17 00:24:30|67.8|67.5|67.84|67.54|67.84|67.54|67.79|67.49|11
1731803080000|2024-11-17 00:24:40|67.85|67.55|67.89|67.59|67.89|67.59|67.85|67.55|8
1731803090000|2024-11-17 00:24:50|67.88|67.58|67.84|67.54|67.89|67.59|67.82|67.52|13
1731803100000|2024-11-17 00:25:00|67.85|67.55|67.85|67.55|67.89|67.59|67.84|67.54|19
1731803110000|2024-11-17 00:25:10|67.84|67.54|67.84|67.54|67.86|67.56|67.81|67.51|18
1731803120000|2024-11-17 00:25:20|67.83|67.53|67.82|67.52|67.84|67.54|67.81|67.51|10
1731803130000|2024-11-17 00:25:30|67.83|67.53|67.83|67.53|67.89|67.59|67.83|67.53|19
1731803140000|2024-11-17 00:25:40|67.85|67.55|67.89|67.59|67.89|67.59|67.85|67.55|17
1731803150000|2024-11-17 00:25:50|67.9|67.6|67.9|67.6|67.9|67.6|67.89|67.59|3
1731803160000|2024-11-17 00:26:00|67.89|67.59|67.93|67.63|67.93|67.63|67.89|67.59|11
1731803170000|2024-11-17 00:26:10|67.92|67.62|67.92|67.62|67.92|67.62|67.91|67.61|3
1731803180000|2024-11-17 00:26:20|67.91|67.61|67.91|67.61|67.92|67.62|67.91|67.61|9
1731803190000|2024-11-17 00:26:30|67.92|67.62|67.9|67.6|67.96|67.66|67.9|67.6|17
1731803200000|2024-11-17 00:26:40|67.89|67.59|67.94|67.64|67.94|67.64|67.89|67.59|5
1731803210000|2024-11-17 00:26:50|67.95|67.65|67.92|67.62|67.95|67.65|67.9|67.6|10
1731803220000|2024-11-17 00:27:00|67.9|67.6|67.92|67.62|67.92|67.62|67.89|67.59|9
1731803230000|2024-11-17 00:27:10|67.93|67.63|67.96|67.66|67.98|67.68|67.92|67.62|10
1731803240000|2024-11-17 00:27:20|67.97|67.67|67.97|67.67|67.97|67.67|67.96|67.66|9
1731803250000|2024-11-17 00:27:30|67.98|67.68|67.98|67.68|67.98|67.68|67.97|67.67|9
1731803260000|2024-11-17 00:27:40|67.99|67.69|67.99|67.69|68.01|67.71|67.99|67.69|14
1731803270000|2024-11-17 00:27:50|68|67.7|67.99|67.69|68.01|67.71|67.99|67.69|12
1731803280000|2024-11-17 00:28:00|67.98|67.68|67.92|67.62|67.98|67.68|67.92|67.62|12
1731803290000|2024-11-17 00:28:10|67.93|67.63|67.89|67.59|67.93|67.63|67.86|67.56|14
1731803300000|2024-11-17 00:28:20|67.9|67.6|67.88|67.58|67.9|67.6|67.88|67.58|3
1731803310000|2024-11-17 00:28:30|67.86|67.56|67.85|67.55|67.86|67.56|67.85|67.55|2
1731803320000|2024-11-17 00:28:40|67.86|67.56|67.9|67.6|67.91|67.61|67.86|67.56|9
1731803330000|2024-11-17 00:28:50|67.91|67.61|67.96|67.66|67.96|67.66|67.91|67.61|7
1731803340000|2024-11-17 00:29:00|67.95|67.65|67.82|67.52|67.95|67.65|67.82|67.52|18
1731803350000|2024-11-17 00:29:10|67.83|67.53|67.81|67.51|67.83|67.53|67.81|67.51|11
1731803360000|2024-11-17 00:29:20|67.8|67.5|67.83|67.53|67.83|67.53|67.8|67.5|7
1731803370000|2024-11-17 00:29:30|67.82|67.52|67.81|67.51|67.83|67.53|67.81|67.51|8
1731803380000|2024-11-17 00:29:40|67.82|67.52|67.84|67.54|67.84|67.54|67.81|67.51|7
1731803390000|2024-11-17 00:29:50|67.83|67.53|67.83|67.53|67.83|67.53|67.83|67.53|1
1731803400000|2024-11-17 00:30:00|67.84|67.54|67.78|67.48|67.85|67.55|67.78|67.48|9
1731803410000|2024-11-17 00:30:10|67.79|67.49|67.82|67.52|67.83|67.53|67.77|67.47|18
1731803420000|2024-11-17 00:30:20|67.83|67.53|67.85|67.55|67.85|67.55|67.83|67.53|9
1731803430000|2024-11-17 00:30:30|67.86|67.56|67.8|67.5|67.9|67.6|67.8|67.5|15
1731803440000|2024-11-17 00:30:40|67.81|67.51|67.79|67.49|67.83|67.53|67.79|67.49|15
1731803450000|2024-11-17 00:30:50|67.8|67.5|67.8|67.5|67.81|67.51|67.8|67.5|3
1731803460000|2024-11-17 00:31:00|67.79|67.49|67.75|67.45|67.79|67.49|67.73|67.43|14
1731803470000|2024-11-17 00:31:10|67.76|67.46|67.72|67.42|67.76|67.46|67.7|67.4|18
1731803480000|2024-11-17 00:31:20|67.73|67.43|67.73|67.43|67.74|67.44|67.69|67.39|15
1731803490000|2024-11-17 00:31:30|67.72|67.42|67.73|67.43|67.73|67.43|67.7|67.4|6
1731803500000|2024-11-17 00:31:40|67.74|67.44|67.69|67.39|67.74|67.44|67.66|67.36|16
1731803510000|2024-11-17 00:31:50|67.7|67.4|67.73|67.43|67.76|67.46|67.7|67.4|18
1731803520000|2024-11-17 00:32:00|67.74|67.44|67.82|67.52|67.82|67.52|67.74|67.44|22
1731803530000|2024-11-17 00:32:10|67.8|67.5|67.77|67.47|67.81|67.51|67.77|67.47|9
1731803540000|2024-11-17 00:32:20|67.75|67.45|67.56|67.26|67.75|67.45|67.56|67.26|26
1731803550000|2024-11-17 00:32:30|67.57|67.27|67.56|67.26|67.61|67.31|67.56|67.26|9
1731803560000|2024-11-17 00:32:40|67.55|67.25|67.44|67.14|67.55|67.25|67.44|67.14|12
1731803570000|2024-11-17 00:32:50|67.45|67.15|67.42|67.12|67.5|67.2|67.41|67.11|14
1731803580000|2024-11-17 00:33:00|67.41|67.11|67.36|67.06|67.41|67.11|67.33|67.03|13
1731803590000|2024-11-17 00:33:10|67.39|67.09|67.41|67.11|67.43|67.13|67.39|67.09|17
1731803600000|2024-11-17 00:33:20|67.43|67.13|67.44|67.14|67.45|67.15|67.42|67.12|13
1731803610000|2024-11-17 00:33:30|67.43|67.13|67.4|67.1|67.44|67.14|67.4|67.1|14
1731803620000|2024-11-17 00:33:40|67.41|67.11|67.43|67.13|67.47|67.17|67.41|67.11|18
1731803630000|2024-11-17 00:33:50|67.42|67.12|67.4|67.1|67.46|67.16|67.4|67.1|15
1731803640000|2024-11-17 00:34:00|67.39|67.09|67.42|67.12|67.42|67.12|67.35|67.05|13
1731803650000|2024-11-17 00:34:10|67.41|67.11|67.36|67.06|67.43|67.13|67.36|67.06|12
1731803660000|2024-11-17 00:34:20|67.35|67.05|67.32|67.02|67.35|67.05|67.26|66.96|17
1731803670000|2024-11-17 00:34:30|67.31|67.01|67.36|67.06|67.39|67.09|67.3|67|14
1731803680000|2024-11-17 00:34:40|67.35|67.05|67.29|66.99|67.35|67.05|67.29|66.99|8
1731803690000|2024-11-17 00:34:50|67.3|67|67.29|66.99|67.33|67.03|67.28|66.98|19
1731803700000|2024-11-17 00:35:00|67.31|67.01|67.34|67.04|67.35|67.05|67.31|67.01|15
1731803710000|2024-11-17 00:35:10|67.33|67.03|67.42|67.12|67.43|67.13|67.33|67.03|15
1731803720000|2024-11-17 00:35:20|67.41|67.11|67.44|67.14|67.46|67.16|67.41|67.11|10
1731803730000|2024-11-17 00:35:30|67.45|67.15|67.58|67.28|67.58|67.28|67.45|67.15|16
1731803740000|2024-11-17 00:35:40|67.59|67.29|67.6|67.3|67.65|67.35|67.59|67.29|14
1731803750000|2024-11-17 00:35:50|67.57|67.27|67.59|67.29|67.6|67.3|67.56|67.26|16
1731803760000|2024-11-17 00:36:00|67.6|67.3|67.62|67.32|67.65|67.35|67.6|67.3|8
1731803770000|2024-11-17 00:36:10|67.63|67.33|67.56|67.26|67.65|67.35|67.56|67.26|15
1731803780000|2024-11-17 00:36:20|67.54|67.24|67.58|67.28|67.61|67.31|67.54|67.24|19
1731803790000|2024-11-17 00:36:30|67.57|67.27|67.54|67.24|67.59|67.29|67.53|67.23|13
1731803800000|2024-11-17 00:36:40|67.55|67.25|67.63|67.33|67.63|67.33|67.55|67.25|12
1731803810000|2024-11-17 00:36:50|67.64|67.34|67.64|67.34|67.64|67.34|67.63|67.33|3
1731803820000|2024-11-17 00:37:00|67.63|67.33|67.61|67.31|67.64|67.34|67.61|67.31|16
1731803830000|2024-11-17 00:37:10|67.62|67.32|67.56|67.26|67.63|67.33|67.53|67.23|14
1731803840000|2024-11-17 00:37:20|67.55|67.25|67.55|67.25|67.56|67.26|67.54|67.24|6
1731803850000|2024-11-17 00:37:30|67.56|67.26|67.58|67.28|67.6|67.3|67.56|67.26|14
1731803860000|2024-11-17 00:37:40|67.57|67.27|67.51|67.21|67.57|67.27|67.5|67.2|12
1731803870000|2024-11-17 00:37:50|67.5|67.2|67.48|67.18|67.5|67.2|67.47|67.17|8
1731803880000|2024-11-17 00:38:00|67.47|67.17|67.41|67.11|67.5|67.2|67.41|67.11|18
1731803890000|2024-11-17 00:38:10|67.43|67.13|67.48|67.18|67.49|67.19|67.43|67.13|10
1731803900000|2024-11-17 00:38:20|67.49|67.19|67.34|67.04|67.49|67.19|67.34|67.04|17
1731803910000|2024-11-17 00:38:30|67.35|67.05|67.4|67.1|67.4|67.1|67.34|67.04|19
1731803920000|2024-11-17 00:38:40|67.41|67.11|67.41|67.11|67.42|67.12|67.38|67.08|19
1731803930000|2024-11-17 00:38:50|67.43|67.13|67.44|67.14|67.45|67.15|67.41|67.11|16
1731803940000|2024-11-17 00:39:00|67.45|67.15|67.41|67.11|67.47|67.17|67.37|67.07|19
1731803950000|2024-11-17 00:39:10|67.42|67.12|67.37|67.07|67.42|67.12|67.36|67.06|11
1731803960000|2024-11-17 00:39:20|67.36|67.06|67.39|67.09|67.42|67.12|67.35|67.05|15
1731803970000|2024-11-17 00:39:30|67.38|67.08|67.33|67.03|67.38|67.08|67.33|67.03|12
1731803980000|2024-11-17 00:39:40|67.34|67.04|67.27|66.97|67.34|67.04|67.27|66.97|14
1731803990000|2024-11-17 00:39:50|67.29|66.99|67.31|67.01|67.34|67.04|67.29|66.99|13
1731804000000|2024-11-17 00:40:00|67.3|67|67.27|66.97|67.3|67|67.25|66.95|10
1731804010000|2024-11-17 00:40:10|67.28|66.98|67.29|66.99|67.36|67.06|67.28|66.98|16
1731804020000|2024-11-17 00:40:20|67.3|67|67.28|66.98|67.32|67.02|67.27|66.97|20
1731804030000|2024-11-17 00:40:30|67.27|66.97|67.27|66.97|67.27|66.97|67.23|66.93|10
1731804040000|2024-11-17 00:40:40|67.26|66.96|67.24|66.94|67.27|66.97|67.23|66.93|13
1731804050000|2024-11-17 00:40:50|67.25|66.95|67.32|67.02|67.33|67.03|67.24|66.94|11
1731804060000|2024-11-17 00:41:00|67.33|67.03|67.34|67.04|67.35|67.05|67.32|67.02|9
1731804070000|2024-11-17 00:41:10|67.35|67.05|67.33|67.03|67.39|67.09|67.33|67.03|15
1731804080000|2024-11-17 00:41:20|67.34|67.04|67.33|67.03|67.35|67.05|67.33|67.03|12
1731804090000|2024-11-17 00:41:30|67.34|67.04|67.2|66.9|67.34|67.04|67.2|66.9|20
1731804100000|2024-11-17 00:41:40|67.19|66.89|67.13|66.83|67.2|66.9|67.12|66.82|18
1731804110000|2024-11-17 00:41:50|67.12|66.82|67.18|66.88|67.19|66.89|67.12|66.82|14
1731804120000|2024-11-17 00:42:00|67.19|66.89|67.25|66.95|67.26|66.96|67.18|66.88|16
1731804130000|2024-11-17 00:42:10|67.26|66.96|67.22|66.92|67.26|66.96|67.21|66.91|12
1731804140000|2024-11-17 00:42:20|67.21|66.91|67.2|66.9|67.22|66.92|67.18|66.88|13
1731804150000|2024-11-17 00:42:30|67.18|66.88|67.24|66.94|67.25|66.95|67.18|66.88|14
1731804160000|2024-11-17 00:42:40|67.25|66.95|67.26|66.96|67.27|66.97|67.2|66.9|17
1731804170000|2024-11-17 00:42:50|67.25|66.95|67.25|66.95|67.25|66.95|67.23|66.93|9
1731804180000|2024-11-17 00:43:00|67.24|66.94|67.34|67.04|67.34|67.04|67.24|66.94|11
1731804190000|2024-11-17 00:43:10|67.35|67.05|67.35|67.05|67.38|67.08|67.35|67.05|11
1731804200000|2024-11-17 00:43:20|67.36|67.06|67.3|67|67.36|67.06|67.3|67|10
1731804210000|2024-11-17 00:43:30|67.29|66.99|67.35|67.05|67.36|67.06|67.28|66.98|12
1731804220000|2024-11-17 00:43:40|67.36|67.06|67.35|67.05|67.37|67.07|67.34|67.04|12
1731804230000|2024-11-17 00:43:50|67.34|67.04|67.34|67.04|67.35|67.05|67.33|67.03|11
1731804240000|2024-11-17 00:44:00|67.33|67.03|67.29|66.99|67.34|67.04|67.23|66.93|18
1731804250000|2024-11-17 00:44:10|67.3|67|67.24|66.94|67.3|67|67.24|66.94|13
1731804260000|2024-11-17 00:44:20|67.25|66.95|67.27|66.97|67.28|66.98|67.25|66.95|7
1731804270000|2024-11-17 00:44:30|67.29|66.99|67.43|67.13|67.49|67.19|67.29|66.99|13
1731804280000|2024-11-17 00:44:40|67.41|67.11|67.35|67.05|67.41|67.11|67.35|67.05|13
1731804290000|2024-11-17 00:44:50|67.34|67.04|67.31|67.01|67.34|67.04|67.31|67.01|7
1731804300000|2024-11-17 00:45:00|67.32|67.02|67.32|67.02|67.32|67.02|67.27|66.97|14
1731804310000|2024-11-17 00:45:10|67.33|67.03|67.33|67.03|67.36|67.06|67.3|67|18
1731804320000|2024-11-17 00:45:20|67.34|67.04|67.45|67.15|67.45|67.15|67.33|67.03|18
1731804330000|2024-11-17 00:45:30|67.46|67.16|67.58|67.28|67.61|67.31|67.46|67.16|14
1731804340000|2024-11-17 00:45:40|67.56|67.26|67.57|67.27|67.63|67.33|67.56|67.26|13
1731804350000|2024-11-17 00:45:50|67.56|67.26|67.6|67.3|67.64|67.34|67.56|67.26|17
1731804360000|2024-11-17 00:46:00|67.61|67.31|67.66|67.36|67.7|67.4|67.61|67.31|13
1731804370000|2024-11-17 00:46:10|67.67|67.37|67.74|67.44|67.74|67.44|67.67|67.37|14
1731804380000|2024-11-17 00:46:20|67.75|67.45|67.7|67.4|67.75|67.45|67.69|67.39|17
1731804390000|2024-11-17 00:46:30|67.68|67.38|67.64|67.34|67.69|67.39|67.64|67.34|13
1731804400000|2024-11-17 00:46:40|67.66|67.36|67.56|67.26|67.67|67.37|67.53|67.23|19
1731804410000|2024-11-17 00:46:50|67.57|67.27|67.59|67.29|67.61|67.31|67.56|67.26|19
1731804420000|2024-11-17 00:47:00|67.58|67.28|67.61|67.31|67.69|67.39|67.58|67.28|17
1731804430000|2024-11-17 00:47:10|67.62|67.32|67.66|67.36|67.66|67.36|67.62|67.32|16
1731804440000|2024-11-17 00:47:20|67.65|67.35|67.77|67.47|67.77|67.47|67.63|67.33|14
1731804450000|2024-11-17 00:47:30|67.78|67.48|67.72|67.42|67.81|67.51|67.72|67.42|12
1731804460000|2024-11-17 00:47:40|67.73|67.43|67.67|67.37|67.73|67.43|67.67|67.37|14
1731804470000|2024-11-17 00:47:50|67.76|67.46|67.8|67.5|67.81|67.51|67.76|67.46|10
1731804480000|2024-11-17 00:48:00|67.79|67.49|67.78|67.48|67.79|67.49|67.77|67.47|17
1731804490000|2024-11-17 00:48:10|67.77|67.47|67.77|67.47|67.82|67.52|67.77|67.47|18
1731804500000|2024-11-17 00:48:20|67.76|67.46|67.77|67.47|67.78|67.48|67.76|67.46|10
1731804510000|2024-11-17 00:48:30|67.78|67.48|67.77|67.47|67.78|67.48|67.77|67.47|8
1731804520000|2024-11-17 00:48:40|67.78|67.48|67.78|67.48|67.78|67.48|67.77|67.47|9
1731804530000|2024-11-17 00:48:50|67.79|67.49|67.82|67.52|67.82|67.52|67.79|67.49|6
1731804540000|2024-11-17 00:49:00|67.81|67.51|67.84|67.54|67.84|67.54|67.77|67.47|15
1731804550000|2024-11-17 00:49:10|67.83|67.53|67.83|67.53|67.84|67.54|67.83|67.53|3
1731804560000|2024-11-17 00:49:20|67.84|67.54|67.85|67.55|67.85|67.55|67.82|67.52|6
1731804570000|2024-11-17 00:49:30|67.86|67.56|67.94|67.64|67.94|67.64|67.86|67.56|7
1731804580000|2024-11-17 00:49:40|67.95|67.65|67.96|67.66|67.96|67.66|67.95|67.65|2
1731804590000|2024-11-17 00:49:50|67.99|67.69|68.02|67.72|68.04|67.74|67.99|67.69|11
1731804600000|2024-11-17 00:50:00|68.03|67.73|67.99|67.69|68.03|67.73|67.96|67.66|15
1731804610000|2024-11-17 00:50:10|67.98|67.68|67.99|67.69|68|67.7|67.98|67.68|8
1731804620000|2024-11-17 00:50:20|68|67.7|68|67.7|68|67.7|67.98|67.68|5
1731804630000|2024-11-17 00:50:30|67.99|67.69|68.03|67.73|68.04|67.74|67.99|67.69|10
1731804640000|2024-11-17 00:50:40|68.04|67.74|68.1|67.8|68.11|67.81|68.03|67.73|11
1731804650000|2024-11-17 00:50:50|68.09|67.79|68.04|67.74|68.09|67.79|68.03|67.73|9
1731804660000|2024-11-17 00:51:00|68.03|67.73|68.11|67.81|68.11|67.81|68.03|67.73|10
1731804670000|2024-11-17 00:51:10|68.1|67.8|68.14|67.84|68.14|67.84|68.1|67.8|9
1731804680000|2024-11-17 00:51:20|68.13|67.83|68.14|67.84|68.14|67.84|68.12|67.82|10
1731804690000|2024-11-17 00:51:30|68.13|67.83|68.11|67.81|68.13|67.83|68.11|67.81|7
1731804700000|2024-11-17 00:51:40|68.1|67.8|68.14|67.84|68.2|67.9|68.1|67.8|16
1731804710000|2024-11-17 00:51:50|68.15|67.85|68.15|67.85|68.18|67.88|68.15|67.85|13
1731804720000|2024-11-17 00:52:00|68.16|67.86|68.18|67.88|68.21|67.91|68.14|67.84|15
1731804730000|2024-11-17 00:52:10|68.17|67.87|68.13|67.83|68.17|67.87|68.12|67.82|12
1731804740000|2024-11-17 00:52:20|68.12|67.82|68.04|67.74|68.15|67.85|68.04|67.74|12
1731804750000|2024-11-17 00:52:30|68.05|67.75|68.06|67.76|68.08|67.78|68.05|67.75|6
1731804760000|2024-11-17 00:52:40|68.07|67.77|68.1|67.8|68.11|67.81|68.07|67.77|7
1731804770000|2024-11-17 00:52:50|68.11|67.81|68.14|67.84|68.15|67.85|68.11|67.81|8
1731804780000|2024-11-17 00:53:00|68.15|67.85|68.16|67.86|68.16|67.86|68.14|67.84|6
1731804800000|2024-11-17 00:53:20|68.15|67.85|68.13|67.83|68.15|67.85|68.12|67.82|13
1731804810000|2024-11-17 00:53:30|68.14|67.84|68.2|67.9|68.2|67.9|68.14|67.84|7
1731804820000|2024-11-17 00:53:40|68.21|67.91|68.22|67.92|68.25|67.95|68.21|67.91|11
1731804830000|2024-11-17 00:53:50|68.23|67.93|68.25|67.95|68.25|67.95|68.23|67.93|7
1731804840000|2024-11-17 00:54:00|68.24|67.94|68.24|67.94|68.25|67.95|68.21|67.91|14
1731804850000|2024-11-17 00:54:10|68.23|67.93|68.22|67.92|68.24|67.94|68.21|67.91|6
1731804860000|2024-11-17 00:54:20|68.23|67.93|68.24|67.94|68.24|67.94|68.22|67.92|6
1731804870000|2024-11-17 00:54:30|68.27|67.97|68.28|67.98|68.3|68|68.26|67.96|8
1731804880000|2024-11-17 00:54:40|68.27|67.97|68.37|68.07|68.37|68.07|68.25|67.95|11
1731804890000|2024-11-17 00:54:50|68.36|68.06|68.33|68.03|68.36|68.06|68.32|68.02|12
1731804900000|2024-11-17 00:55:00|68.32|68.02|68.23|67.93|68.32|68.02|68.19|67.89|13
1731804910000|2024-11-17 00:55:10|68.22|67.92|68.32|68.02|68.32|68.02|68.22|67.92|13
1731804920000|2024-11-17 00:55:20|68.33|68.03|68.32|68.02|68.35|68.05|68.32|68.02|14
1731804930000|2024-11-17 00:55:30|68.33|68.03|68.34|68.04|68.36|68.06|68.33|68.03|8
1731804940000|2024-11-17 00:55:40|68.35|68.05|68.4|68.1|68.4|68.1|68.34|68.04|11
1731804950000|2024-11-17 00:55:50|68.41|68.11|68.37|68.07|68.41|68.11|68.32|68.02|12
1731804960000|2024-11-17 00:56:00|68.36|68.06|68.36|68.06|68.37|68.07|68.32|68.02|13
1731804970000|2024-11-17 00:56:10|68.35|68.05|68.41|68.11|68.41|68.11|68.35|68.05|11
1731804980000|2024-11-17 00:56:20|68.4|68.1|68.32|68.02|68.4|68.1|68.32|68.02|8
1731804990000|2024-11-17 00:56:30|68.33|68.03|68.31|68.01|68.34|68.04|68.3|68|13
1731805000000|2024-11-17 00:56:40|68.32|68.02|68.33|68.03|68.33|68.03|68.31|68.01|4
1731805010000|2024-11-17 00:56:50|68.34|68.04|68.22|67.92|68.35|68.05|68.18|67.88|13
1731805020000|2024-11-17 00:57:00|68.23|67.93|68.33|68.03|68.34|68.04|68.21|67.91|13
1731805030000|2024-11-17 00:57:10|68.34|68.04|68.33|68.03|68.34|68.04|68.32|68.02|10
1731805040000|2024-11-17 00:57:20|68.32|68.02|68.22|67.92|68.33|68.03|68.22|67.92|15
1731805050000|2024-11-17 00:57:30|68.23|67.93|68.29|67.99|68.29|67.99|68.23|67.93|12
1731805060000|2024-11-17 00:57:40|68.28|67.98|68.33|68.03|68.33|68.03|68.28|67.98|5
1731805070000|2024-11-17 00:57:50|68.34|68.04|68.38|68.08|68.38|68.08|68.33|68.03|9
1731805080000|2024-11-17 00:58:00|68.39|68.09|68.41|68.11|68.42|68.12|68.35|68.05|12
1731805090000|2024-11-17 00:58:10|68.4|68.1|68.34|68.04|68.4|68.1|68.34|68.04|13
1731805100000|2024-11-17 00:58:20|68.35|68.05|68.35|68.05|68.36|68.06|68.35|68.05|7
1731805110000|2024-11-17 00:58:30|68.36|68.06|68.37|68.07|68.38|68.08|68.35|68.05|14
1731805120000|2024-11-17 00:58:40|68.36|68.06|68.32|68.02|68.36|68.06|68.32|68.02|3
1731805130000|2024-11-17 00:58:50|68.31|68.01|68.25|67.95|68.31|68.01|68.24|67.94|10
1731805140000|2024-11-17 00:59:00|68.24|67.94|68.24|67.94|68.24|67.94|68.21|67.91|6
1731805150000|2024-11-17 00:59:10|68.25|67.95|68.28|67.98|68.28|67.98|68.25|67.95|11
1731805160000|2024-11-17 00:59:20|68.33|68.03|68.22|67.92|68.41|68.11|68.21|67.91|18
1731805170000|2024-11-17 00:59:30|68.23|67.93|68.25|67.95|68.25|67.95|68.23|67.93|4
1731805180000|2024-11-17 00:59:40|68.24|67.94|68.34|68.04|68.34|68.04|68.24|67.94|15
1731805190000|2024-11-17 00:59:50|68.36|68.06|68.47|68.17|68.47|68.17|68.34|68.04|14
1731805200000|2024-11-17 01:00:00|68.46|68.16|68.39|68.09|68.46|68.16|68.39|68.09|15
1731805210000|2024-11-17 01:00:10|68.4|68.1|68.34|68.04|68.41|68.11|68.34|68.04|10
1731805220000|2024-11-17 01:00:20|68.33|68.03|68.25|67.95|68.34|68.04|68.24|67.94|11
1731805230000|2024-11-17 01:00:30|68.23|67.93|68.22|67.92|68.23|67.93|68.22|67.92|2
1731805240000|2024-11-17 01:00:40|68.23|67.93|68.2|67.9|68.24|67.94|68.19|67.89|8
1731805250000|2024-11-17 01:00:50|68.19|67.89|68.22|67.92|68.25|67.95|68.19|67.89|21
1731805260000|2024-11-17 01:01:00|68.21|67.91|68.22|67.92|68.24|67.94|68.21|67.91|11
1731805270000|2024-11-17 01:01:10|68.21|67.91|68.29|67.99|68.31|68.01|68.21|67.91|12
1731805280000|2024-11-17 01:01:20|68.3|68|68.3|68|68.3|68|68.27|67.97|12
1731805290000|2024-11-17 01:01:30|68.32|68.02|68.35|68.05|68.38|68.08|68.32|68.02|17
1731805300000|2024-11-17 01:01:40|68.34|68.04|68.2|67.9|68.34|68.04|68.2|67.9|12
1731805310000|2024-11-17 01:01:50|68.21|67.91|68.11|67.81|68.21|67.91|68.1|67.8|13
1731805320000|2024-11-17 01:02:00|68.12|67.82|68.18|67.88|68.19|67.89|68.11|67.81|14
1731805330000|2024-11-17 01:02:10|68.19|67.89|68.19|67.89|68.23|67.93|68.19|67.89|11
1731805340000|2024-11-17 01:02:20|68.2|67.9|68.21|67.91|68.24|67.94|68.19|67.89|13
1731805350000|2024-11-17 01:02:30|68.19|67.89|68.18|67.88|68.19|67.89|68.13|67.83|12
1731805360000|2024-11-17 01:02:40|68.19|67.89|68.27|67.97|68.28|67.98|68.17|67.87|13
1731805370000|2024-11-17 01:02:50|68.26|67.96|68.18|67.88|68.26|67.96|68.18|67.88|16
1731805380000|2024-11-17 01:03:00|68.16|67.86|68.05|67.75|68.16|67.86|68.05|67.75|20
1731805390000|2024-11-17 01:03:10|68.06|67.76|68.02|67.72|68.06|67.76|68|67.7|18
1731805400000|2024-11-17 01:03:20|68.03|67.73|68.11|67.81|68.11|67.81|68.03|67.73|14
1731805410000|2024-11-17 01:03:30|68.12|67.82|68.11|67.81|68.13|67.83|68.1|67.8|10
1731805420000|2024-11-17 01:03:40|68.1|67.8|68.05|67.75|68.1|67.8|68.03|67.73|8
1731805430000|2024-11-17 01:03:50|68.08|67.78|68.07|67.77|68.09|67.79|68.06|67.76|17
1731805440000|2024-11-17 01:04:00|68.08|67.78|68.04|67.74|68.08|67.78|68.03|67.73|12
1731805450000|2024-11-17 01:04:10|68.03|67.73|67.97|67.67|68.03|67.73|67.95|67.65|12
1731805460000|2024-11-17 01:04:20|67.96|67.66|67.94|67.64|67.96|67.66|67.9|67.6|11
1731805470000|2024-11-17 01:04:30|67.95|67.65|68.02|67.72|68.03|67.73|67.95|67.65|9
1731805480000|2024-11-17 01:04:40|68.01|67.71|67.9|67.6|68.01|67.71|67.9|67.6|18
1731805490000|2024-11-17 01:04:50|67.91|67.61|67.88|67.58|67.93|67.63|67.88|67.58|8
1731805500000|2024-11-17 01:05:00|67.89|67.59|67.9|67.6|67.91|67.61|67.85|67.55|16
1731805510000|2024-11-17 01:05:10|67.88|67.58|67.81|67.51|67.88|67.58|67.81|67.51|10
1731805520000|2024-11-17 01:05:20|67.82|67.52|67.8|67.5|67.83|67.53|67.8|67.5|7
1731805530000|2024-11-17 01:05:30|67.79|67.49|67.8|67.5|67.82|67.52|67.79|67.49|10
1731805540000|2024-11-17 01:05:40|67.78|67.48|67.75|67.45|67.78|67.48|67.73|67.43|9
1731805550000|2024-11-17 01:05:50|67.74|67.44|67.72|67.42|67.74|67.44|67.7|67.4|6
1731805560000|2024-11-17 01:06:00|67.71|67.41|67.7|67.4|67.72|67.42|67.68|67.38|13
1731805570000|2024-11-17 01:06:10|67.69|67.39|67.69|67.39|67.74|67.44|67.69|67.39|14
1731805580000|2024-11-17 01:06:20|67.7|67.4|67.68|67.38|67.71|67.41|67.68|67.38|10
1731805590000|2024-11-17 01:06:30|67.67|67.37|67.67|67.37|67.68|67.38|67.67|67.37|5
1731805600000|2024-11-17 01:06:40|67.64|67.34|67.75|67.45|67.76|67.46|67.63|67.33|19
1731805610000|2024-11-17 01:06:50|67.74|67.44|67.71|67.41|67.74|67.44|67.7|67.4|8
1731805620000|2024-11-17 01:07:00|67.72|67.42|67.69|67.39|67.73|67.43|67.69|67.39|12
1731805630000|2024-11-17 01:07:10|67.68|67.38|67.69|67.39|67.69|67.39|67.67|67.37|6
1731805640000|2024-11-17 01:07:20|67.68|67.38|67.78|67.48|67.8|67.5|67.68|67.38|11
1731805650000|2024-11-17 01:07:30|67.79|67.49|67.78|67.48|67.8|67.5|67.77|67.47|8
1731805660000|2024-11-17 01:07:40|67.8|67.5|67.84|67.54|67.86|67.56|67.8|67.5|10
1731805670000|2024-11-17 01:07:50|67.85|67.55|67.78|67.48|67.85|67.55|67.78|67.48|11
1731805680000|2024-11-17 01:08:00|67.79|67.49|67.71|67.41|67.81|67.51|67.71|67.41|16
1731805690000|2024-11-17 01:08:10|67.7|67.4|67.7|67.4|67.71|67.41|67.67|67.37|9
1731805700000|2024-11-17 01:08:20|67.68|67.38|67.68|67.38|67.69|67.39|67.66|67.36|8
1731805710000|2024-11-17 01:08:30|67.69|67.39|67.67|67.37|67.69|67.39|67.65|67.35|11
1731805720000|2024-11-17 01:08:40|67.68|67.38|67.71|67.41|67.71|67.41|67.68|67.38|12
1731805730000|2024-11-17 01:08:50|67.7|67.4|67.71|67.41|67.72|67.42|67.69|67.39|6
1731805740000|2024-11-17 01:09:00|67.72|67.42|67.69|67.39|67.72|67.42|67.69|67.39|8
1731805750000|2024-11-17 01:09:10|67.68|67.38|67.68|67.38|67.69|67.39|67.67|67.37|7
1731805760000|2024-11-17 01:09:20|67.67|67.37|67.7|67.4|67.71|67.41|67.67|67.37|12
1731805770000|2024-11-17 01:09:30|67.71|67.41|67.68|67.38|67.71|67.41|67.68|67.38|7
1731805780000|2024-11-17 01:09:40|67.67|67.37|67.59|67.29|67.67|67.37|67.58|67.28|11
1731805790000|2024-11-17 01:09:50|67.58|67.28|67.58|67.28|67.61|67.31|67.56|67.26|16
1731805800000|2024-11-17 01:10:00|67.57|67.27|67.56|67.26|67.6|67.3|67.56|67.26|11
1731805810000|2024-11-17 01:10:10|67.55|67.25|67.53|67.23|67.55|67.25|67.52|67.22|13
1731805820000|2024-11-17 01:10:20|67.52|67.22|67.49|67.19|67.52|67.22|67.49|67.19|11
1731805830000|2024-11-17 01:10:30|67.5|67.2|67.5|67.2|67.53|67.23|67.49|67.19|7
1731805840000|2024-11-17 01:10:40|67.51|67.21|67.48|67.18|67.51|67.21|67.44|67.14|13
1731805850000|2024-11-17 01:10:50|67.49|67.19|67.43|67.13|67.49|67.19|67.42|67.12|12
1731805860000|2024-11-17 01:11:00|67.44|67.14|67.53|67.23|67.54|67.24|67.44|67.14|9
1731805870000|2024-11-17 01:11:10|67.54|67.24|67.51|67.21|67.54|67.24|67.51|67.21|12
1731805880000|2024-11-17 01:11:20|67.52|67.22|67.51|67.21|67.52|67.22|67.51|67.21|2
1731805890000|2024-11-17 01:11:30|67.52|67.22|67.52|67.22|67.53|67.23|67.51|67.21|13
1731805900000|2024-11-17 01:11:40|67.53|67.23|67.59|67.29|67.6|67.3|67.53|67.23|11
1731805910000|2024-11-17 01:11:50|67.6|67.3|67.59|67.29|67.62|67.32|67.59|67.29|12
1731805920000|2024-11-17 01:12:00|67.6|67.3|67.6|67.3|67.6|67.3|67.55|67.25|6
1731805930000|2024-11-17 01:12:10|67.61|67.31|67.64|67.34|67.64|67.34|67.61|67.31|8
1731805940000|2024-11-17 01:12:20|67.65|67.35|67.63|67.33|67.71|67.41|67.63|67.33|13
1731805950000|2024-11-17 01:12:30|67.62|67.32|67.61|67.31|67.63|67.33|67.6|67.3|11
1731805960000|2024-11-17 01:12:40|67.62|67.32|67.57|67.27|67.63|67.33|67.55|67.25|14
1731805970000|2024-11-17 01:12:50|67.58|67.28|67.56|67.26|67.62|67.32|67.56|67.26|13
1731805980000|2024-11-17 01:13:00|67.57|67.27|67.55|67.25|67.6|67.3|67.55|67.25|17
1731805990000|2024-11-17 01:13:10|67.56|67.26|67.6|67.3|67.6|67.3|67.56|67.26|11
1731806000000|2024-11-17 01:13:20|67.59|67.29|67.58|67.28|67.61|67.31|67.58|67.28|12
1731806010000|2024-11-17 01:13:30|67.57|67.27|67.55|67.25|67.57|67.27|67.54|67.24|9
1731806020000|2024-11-17 01:13:40|67.56|67.26|67.52|67.22|67.57|67.27|67.51|67.21|14
1731806030000|2024-11-17 01:13:50|67.51|67.21|67.41|67.11|67.52|67.22|67.39|67.09|15
1731806040000|2024-11-17 01:14:00|67.4|67.1|67.39|67.09|67.4|67.1|67.39|67.09|2
1731806050000|2024-11-17 01:14:10|67.4|67.1|67.38|67.08|67.41|67.11|67.38|67.08|5
1731806060000|2024-11-17 01:14:20|67.37|67.07|67.34|67.04|67.37|67.07|67.33|67.03|12
1731806070000|2024-11-17 01:14:30|67.36|67.06|67.34|67.04|67.39|67.09|67.34|67.04|8
1731806080000|2024-11-17 01:14:40|67.35|67.05|67.32|67.02|67.36|67.06|67.32|67.02|6
1731806090000|2024-11-17 01:14:50|67.33|67.03|67.32|67.02|67.34|67.04|67.32|67.02|4
1731806100000|2024-11-17 01:15:00|67.33|67.03|67.33|67.03|67.33|67.03|67.32|67.02|3
1731806110000|2024-11-17 01:15:10|67.34|67.04|67.36|67.06|67.36|67.06|67.34|67.04|7
1731806120000|2024-11-17 01:15:20|67.35|67.05|67.33|67.03|67.35|67.05|67.32|67.02|7
1731806130000|2024-11-17 01:15:30|67.34|67.04|67.38|67.08|67.39|67.09|67.33|67.03|9
1731806140000|2024-11-17 01:15:40|67.39|67.09|67.39|67.09|67.43|67.13|67.38|67.08|20
1731806150000|2024-11-17 01:15:50|67.4|67.1|67.42|67.12|67.43|67.13|67.39|67.09|9
1731806160000|2024-11-17 01:16:00|67.43|67.13|67.41|67.11|67.44|67.14|67.41|67.11|5
1731806170000|2024-11-17 01:16:10|67.42|67.12|67.37|67.07|67.42|67.12|67.37|67.07|13
1731806180000|2024-11-17 01:16:20|67.38|67.08|67.32|67.02|67.38|67.08|67.32|67.02|13
1731806190000|2024-11-17 01:16:30|67.33|67.03|67.37|67.07|67.37|67.07|67.32|67.02|9
1731806200000|2024-11-17 01:16:40|67.36|67.06|67.36|67.06|67.37|67.07|67.36|67.06|3
1731806210000|2024-11-17 01:16:50|67.35|67.05|67.4|67.1|67.4|67.1|67.35|67.05|12
1731806220000|2024-11-17 01:17:00|67.41|67.11|67.35|67.05|67.42|67.12|67.35|67.05|11
1731806230000|2024-11-17 01:17:10|67.36|67.06|67.3|67|67.36|67.06|67.3|67|15
1731806240000|2024-11-17 01:17:20|67.31|67.01|67.31|67.01|67.31|67.01|67.3|67|5
1731806250000|2024-11-17 01:17:30|67.32|67.02|67.33|67.03|67.33|67.03|67.31|67.01|4
1731806260000|2024-11-17 01:17:40|67.34|67.04|67.4|67.1|67.41|67.11|67.34|67.04|10
1731806270000|2024-11-17 01:17:50|67.41|67.11|67.44|67.14|67.44|67.14|67.37|67.07|12
1731806280000|2024-11-17 01:18:00|67.43|67.13|67.44|67.14|67.44|67.14|67.4|67.1|9
1731806290000|2024-11-17 01:18:10|67.45|67.15|67.44|67.14|67.49|67.19|67.44|67.14|11
1731806300000|2024-11-17 01:18:20|67.42|67.12|67.39|67.09|67.42|67.12|67.39|67.09|9
1731806310000|2024-11-17 01:18:30|67.4|67.1|67.4|67.1|67.4|67.1|67.38|67.08|9
1731806320000|2024-11-17 01:18:40|67.39|67.09|67.34|67.04|67.4|67.1|67.34|67.04|18
1731806330000|2024-11-17 01:18:50|67.33|67.03|67.33|67.03|67.33|67.03|67.3|67|5
1731806340000|2024-11-17 01:19:00|67.32|67.02|67.34|67.04|67.35|67.05|67.32|67.02|9
1731806350000|2024-11-17 01:19:10|67.35|67.05|67.37|67.07|67.39|67.09|67.35|67.05|11
1731806360000|2024-11-17 01:19:20|67.38|67.08|67.38|67.08|67.39|67.09|67.37|67.07|12
1731806370000|2024-11-17 01:19:30|67.39|67.09|67.32|67.02|67.39|67.09|67.31|67.01|16
1731806380000|2024-11-17 01:19:40|67.31|67.01|67.31|67.01|67.32|67.02|67.3|67|22
1731806390000|2024-11-17 01:19:50|67.32|67.02|67.32|67.02|67.35|67.05|67.31|67.01|15
1731806400000|2024-11-17 01:20:00|67.33|67.03|67.31|67.01|67.33|67.03|67.31|67.01|5
1731806410000|2024-11-17 01:20:10|67.32|67.02|67.32|67.02|67.34|67.04|67.29|66.99|13
1731806420000|2024-11-17 01:20:20|67.31|67.01|67.29|66.99|67.33|67.03|67.27|66.97|11
1731806430000|2024-11-17 01:20:30|67.3|67|67.36|67.06|67.36|67.06|67.3|67|7
1731806440000|2024-11-17 01:20:40|67.35|67.05|67.32|67.02|67.35|67.05|67.31|67.01|10
1731806450000|2024-11-17 01:20:50|67.31|67.01|67.29|66.99|67.32|67.02|67.29|66.99|11
1731806460000|2024-11-17 01:21:00|67.3|67|67.31|67.01|67.31|67.01|67.28|66.98|14
1731806470000|2024-11-17 01:21:10|67.32|67.02|67.25|66.95|67.32|67.02|67.25|66.95|6
1731806480000|2024-11-17 01:21:20|67.26|66.96|67.3|67|67.31|67.01|67.26|66.96|6
1731806490000|2024-11-17 01:21:30|67.31|67.01|67.25|66.95|67.33|67.03|67.25|66.95|13
1731806500000|2024-11-17 01:21:40|67.27|66.97|67.31|67.01|67.31|67.01|67.26|66.96|7
1731806510000|2024-11-17 01:21:50|67.32|67.02|67.3|67|67.32|67.02|67.28|66.98|14
1731806520000|2024-11-17 01:22:00|67.31|67.01|67.28|66.98|67.33|67.03|67.26|66.96|13
1731806530000|2024-11-17 01:22:10|67.27|66.97|67.21|66.91|67.27|66.97|67.2|66.9|15
1731806540000|2024-11-17 01:22:20|67.22|66.92|67.21|66.91|67.22|66.92|67.2|66.9|10
1731806550000|2024-11-17 01:22:30|67.2|66.9|67.2|66.9|67.21|66.91|67.2|66.9|7
1731806560000|2024-11-17 01:22:40|67.21|66.91|67.22|66.92|67.22|66.92|67.2|66.9|6
1731806570000|2024-11-17 01:22:50|67.21|66.91|67.19|66.89|67.22|66.92|67.19|66.89|7
1731806580000|2024-11-17 01:23:00|67.18|66.88|67.22|66.92|67.22|66.92|67.18|66.88|11
1731806590000|2024-11-17 01:23:10|67.23|66.93|67.25|66.95|67.25|66.95|67.22|66.92|9
1731806600000|2024-11-17 01:23:20|67.24|66.94|67.23|66.93|67.28|66.98|67.22|66.92|17
1731806610000|2024-11-17 01:23:30|67.22|66.92|67.4|67.1|67.4|67.1|67.22|66.92|14
1731806620000|2024-11-17 01:23:40|67.39|67.09|67.35|67.05|67.4|67.1|67.34|67.04|17
1731806630000|2024-11-17 01:23:50|67.34|67.04|67.26|66.96|67.34|67.04|67.26|66.96|12
1731806640000|2024-11-17 01:24:00|67.27|66.97|67.29|66.99|67.29|66.99|67.26|66.96|5
1731806650000|2024-11-17 01:24:10|67.28|66.98|67.32|67.02|67.32|67.02|67.28|66.98|9
1731806660000|2024-11-17 01:24:20|67.31|67.01|67.23|66.93|67.31|67.01|67.22|66.92|11
1731806670000|2024-11-17 01:24:30|67.24|66.94|67.16|66.86|67.24|66.94|67.13|66.83|18
1731806680000|2024-11-17 01:24:40|67.15|66.85|67.17|66.87|67.21|66.91|67.15|66.85|15
1731806690000|2024-11-17 01:24:50|67.18|66.88|67.16|66.86|67.19|66.89|67.15|66.85|14
1731806700000|2024-11-17 01:25:00|67.15|66.85|67.13|66.83|67.16|66.86|67.13|66.83|11
1731806710000|2024-11-17 01:25:10|67.12|66.82|67.07|66.77|67.12|66.82|67.06|66.76|6
1731806720000|2024-11-17 01:25:20|67.06|66.76|67.04|66.74|67.06|66.76|67.03|66.73|14
1731806730000|2024-11-17 01:25:30|67.03|66.73|67.04|66.74|67.06|66.76|67.01|66.71|15
1731806740000|2024-11-17 01:25:40|67.06|66.76|67.07|66.77|67.12|66.82|67.06|66.76|14
1731806750000|2024-11-17 01:25:50|67.09|66.79|67.12|66.82|67.13|66.83|67.09|66.79|13
1731806760000|2024-11-17 01:26:00|67.11|66.81|67.1|66.8|67.11|66.81|67.09|66.79|7
1731806770000|2024-11-17 01:26:10|67.09|66.79|67.06|66.76|67.11|66.81|67.06|66.76|10
1731806780000|2024-11-17 01:26:20|67.05|66.75|66.99|66.69|67.05|66.75|66.99|66.69|9
1731806790000|2024-11-17 01:26:30|66.98|66.68|66.99|66.69|67|66.7|66.93|66.63|16
1731806800000|2024-11-17 01:26:40|66.98|66.68|66.96|66.66|66.99|66.69|66.96|66.66|6
1731806810000|2024-11-17 01:26:50|66.98|66.68|66.98|66.68|66.99|66.69|66.97|66.67|13
1731806820000|2024-11-17 01:27:00|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731806830000|2024-11-17 01:27:10|66.95|66.65|66.97|66.67|66.98|66.68|66.94|66.64|10
1731806840000|2024-11-17 01:27:20|66.99|66.69|66.98|66.68|67.01|66.71|66.98|66.68|7
1731806850000|2024-11-17 01:27:30|66.97|66.67|66.97|66.67|66.98|66.68|66.95|66.65|11
1731806860000|2024-11-17 01:27:40|66.96|66.66|66.98|66.68|66.98|66.68|66.95|66.65|5
1731806870000|2024-11-17 01:27:50|66.97|66.67|66.98|66.68|66.98|66.68|66.96|66.66|8
1731806880000|2024-11-17 01:28:00|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|3
1731806890000|2024-11-17 01:28:10|67.02|66.72|67.02|66.72|67.03|66.73|67.01|66.71|9
1731806900000|2024-11-17 01:28:20|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|7
1731806910000|2024-11-17 01:28:30|67.02|66.72|66.98|66.68|67.02|66.72|66.98|66.68|5
1731806920000|2024-11-17 01:28:40|66.97|66.67|66.93|66.63|66.97|66.67|66.92|66.62|7
1731806930000|2024-11-17 01:28:50|66.92|66.62|66.91|66.61|66.98|66.68|66.91|66.61|9
1731806940000|2024-11-17 01:29:00|66.9|66.6|66.89|66.59|66.91|66.61|66.89|66.59|8
1731806950000|2024-11-17 01:29:10|66.88|66.58|66.84|66.54|66.88|66.58|66.82|66.52|11
1731806960000|2024-11-17 01:29:20|66.85|66.55|66.83|66.53|66.86|66.56|66.82|66.52|9
1731806970000|2024-11-17 01:29:30|66.81|66.51|66.78|66.48|66.82|66.52|66.78|66.48|9
1731806980000|2024-11-17 01:29:40|66.77|66.47|66.78|66.48|66.79|66.49|66.77|66.47|10
1731806990000|2024-11-17 01:29:50|66.77|66.47|66.67|66.37|66.77|66.47|66.65|66.35|15
1731807000000|2024-11-17 01:30:00|66.68|66.38|66.64|66.34|66.69|66.39|66.63|66.33|11
1731807010000|2024-11-17 01:30:10|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731807020000|2024-11-17 01:30:20|66.63|66.33|66.62|66.32|66.63|66.33|66.61|66.31|3
1731807030000|2024-11-17 01:30:30|66.63|66.33|66.62|66.32|66.63|66.33|66.62|66.32|2
1731807040000|2024-11-17 01:30:40|66.61|66.31|66.48|66.18|66.61|66.31|66.48|66.18|15
1731807050000|2024-11-17 01:30:50|66.47|66.17|66.32|66.02|66.47|66.17|66.31|66.01|8
1731807060000|2024-11-17 01:31:00|66.31|66.01|66.35|66.05|66.37|66.07|66.31|66.01|12
1731807070000|2024-11-17 01:31:10|66.33|66.03|66.34|66.04|66.4|66.1|66.33|66.03|16
1731807080000|2024-11-17 01:31:20|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|12
1731807090000|2024-11-17 01:31:30|66.31|66.01|66.32|66.02|66.32|66.02|66.3|66|6
1731807100000|2024-11-17 01:31:40|66.33|66.03|66.32|66.02|66.33|66.03|66.31|66.01|6
1731807120000|2024-11-17 01:32:00|66.31|66.01|66.24|65.94|66.32|66.02|66.21|65.91|17
1731807130000|2024-11-17 01:32:10|66.29|65.99|66.27|65.97|66.31|66.01|66.26|65.96|10
1731807140000|2024-11-17 01:32:20|66.28|65.98|66.24|65.94|66.29|65.99|66.24|65.94|9
1731807150000|2024-11-17 01:32:30|66.22|65.92|66.17|65.87|66.22|65.92|66.17|65.87|9
1731807160000|2024-11-17 01:32:40|66.15|65.85|66.12|65.82|66.18|65.88|66.11|65.81|20
1731807170000|2024-11-17 01:32:50|66.13|65.83|66.13|65.83|66.14|65.84|66.12|65.82|11
1731807180000|2024-11-17 01:33:00|66.14|65.84|66.14|65.84|66.18|65.88|66.14|65.84|9
1731807190000|2024-11-17 01:33:10|66.13|65.83|66.13|65.83|66.14|65.84|66.11|65.81|8
1731807200000|2024-11-17 01:33:20|66.14|65.84|66.07|65.77|66.16|65.86|66.07|65.77|12
1731807210000|2024-11-17 01:33:30|66.06|65.76|66.02|65.72|66.08|65.78|66.01|65.71|16
1731807220000|2024-11-17 01:33:40|66.03|65.73|66.1|65.8|66.13|65.83|66.03|65.73|19
1731807230000|2024-11-17 01:33:50|66.09|65.79|65.98|65.68|66.1|65.8|65.97|65.67|18
1731807240000|2024-11-17 01:34:00|65.99|65.69|65.95|65.65|66.05|65.75|65.92|65.62|23
1731807250000|2024-11-17 01:34:10|66|65.7|65.96|65.66|66.02|65.72|65.96|65.66|19
1731807260000|2024-11-17 01:34:20|65.95|65.65|66.02|65.72|66.02|65.72|65.95|65.65|13
1731807270000|2024-11-17 01:34:30|66.03|65.73|66.08|65.78|66.08|65.78|66.03|65.73|18
1731807280000|2024-11-17 01:34:40|66.07|65.77|66.05|65.75|66.09|65.79|66.04|65.74|12
1731807290000|2024-11-17 01:34:50|66.06|65.76|66.18|65.88|66.18|65.88|66.05|65.75|22
1731807300000|2024-11-17 01:35:00|66.19|65.89|66.17|65.87|66.22|65.92|66.14|65.84|19
1731807310000|2024-11-17 01:35:10|66.19|65.89|66.21|65.91|66.25|65.95|66.15|65.85|20
1731807320000|2024-11-17 01:35:20|66.2|65.9|66.22|65.92|66.22|65.92|66.19|65.89|11
1731807330000|2024-11-17 01:35:30|66.23|65.93|66.21|65.91|66.24|65.94|66.18|65.88|15
1731807340000|2024-11-17 01:35:40|66.22|65.92|66.21|65.91|66.24|65.94|66.18|65.88|10
1731807350000|2024-11-17 01:35:50|66.2|65.9|66.13|65.83|66.2|65.9|66.12|65.82|12
1731807360000|2024-11-17 01:36:00|66.12|65.82|66.24|65.94|66.24|65.94|66.12|65.82|16
1731807370000|2024-11-17 01:36:10|66.25|65.95|66.28|65.98|66.28|65.98|66.24|65.94|18
1731807380000|2024-11-17 01:36:20|66.27|65.97|66.11|65.81|66.28|65.98|66.11|65.81|16
1731807390000|2024-11-17 01:36:30|66.1|65.8|66.17|65.87|66.22|65.92|66.1|65.8|17
1731807400000|2024-11-17 01:36:40|66.18|65.88|66.24|65.94|66.25|65.95|66.18|65.88|11
1731807410000|2024-11-17 01:36:50|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|13
1731807420000|2024-11-17 01:37:00|66.24|65.94|66.15|65.85|66.24|65.94|66.15|65.85|15
1731807430000|2024-11-17 01:37:10|66.14|65.84|66.12|65.82|66.15|65.85|66.11|65.81|13
1731807440000|2024-11-17 01:37:20|66.11|65.81|66.07|65.77|66.16|65.86|66.07|65.77|15
1731807450000|2024-11-17 01:37:30|66.06|65.76|66.09|65.79|66.1|65.8|66.05|65.75|14
1731807460000|2024-11-17 01:37:40|66.08|65.78|66.1|65.8|66.13|65.83|66.08|65.78|10
1731807470000|2024-11-17 01:37:50|66.11|65.81|66.08|65.78|66.11|65.81|66.06|65.76|11
1731807480000|2024-11-17 01:38:00|66.07|65.77|66.02|65.72|66.09|65.79|66.02|65.72|18
1731807490000|2024-11-17 01:38:10|66.03|65.73|66.04|65.74|66.05|65.75|66|65.7|9
1731807500000|2024-11-17 01:38:20|66.05|65.75|66.04|65.74|66.07|65.77|66.03|65.73|20
1731807510000|2024-11-17 01:38:30|66.03|65.73|66.08|65.78|66.08|65.78|66.02|65.72|12
1731807520000|2024-11-17 01:38:40|66.09|65.79|66.07|65.77|66.09|65.79|66.04|65.74|10
1731807530000|2024-11-17 01:38:50|66.06|65.76|66.01|65.71|66.06|65.76|66|65.7|11
1731807540000|2024-11-17 01:39:00|66.02|65.72|66.01|65.71|66.05|65.75|66.01|65.71|8
1731807550000|2024-11-17 01:39:10|66.02|65.72|65.96|65.66|66.03|65.73|65.96|65.66|11
1731807560000|2024-11-17 01:39:20|65.97|65.67|65.95|65.65|66.01|65.71|65.95|65.65|11
1731807570000|2024-11-17 01:39:30|65.94|65.64|65.93|65.63|65.94|65.64|65.92|65.62|4
1731807580000|2024-11-17 01:39:40|65.92|65.62|65.9|65.6|65.93|65.63|65.88|65.58|11
1731807590000|2024-11-17 01:39:50|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|7
1731807600000|2024-11-17 01:40:00|65.85|65.55|65.76|65.46|65.86|65.56|65.76|65.46|14
1731807610000|2024-11-17 01:40:10|65.77|65.47|65.81|65.51|65.81|65.51|65.76|65.46|9
1731807620000|2024-11-17 01:40:20|65.8|65.5|65.74|65.44|65.8|65.5|65.71|65.41|17
1731807630000|2024-11-17 01:40:30|65.73|65.43|65.72|65.42|65.74|65.44|65.71|65.41|16
1731807640000|2024-11-17 01:40:40|65.73|65.43|65.75|65.45|65.75|65.45|65.71|65.41|15
1731807650000|2024-11-17 01:40:50|65.76|65.46|65.76|65.46|65.8|65.5|65.76|65.46|18
1731807660000|2024-11-17 01:41:00|65.77|65.47|65.8|65.5|65.8|65.5|65.76|65.46|14
1731807670000|2024-11-17 01:41:10|65.81|65.51|65.86|65.56|65.86|65.56|65.79|65.49|13
1731807680000|2024-11-17 01:41:20|65.85|65.55|65.85|65.55|65.91|65.61|65.82|65.52|14
1731807690000|2024-11-17 01:41:30|65.86|65.56|65.85|65.55|65.87|65.57|65.84|65.54|10
1731807700000|2024-11-17 01:41:40|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|15
1731807710000|2024-11-17 01:41:50|65.85|65.55|65.85|65.55|65.89|65.59|65.84|65.54|13
1731807720000|2024-11-17 01:42:00|65.84|65.54|65.84|65.54|65.85|65.55|65.8|65.5|17
1731807730000|2024-11-17 01:42:10|65.86|65.56|65.92|65.62|65.93|65.63|65.84|65.54|25
1731807740000|2024-11-17 01:42:20|65.91|65.61|65.87|65.57|65.91|65.61|65.86|65.56|15
1731807750000|2024-11-17 01:42:30|65.86|65.56|65.86|65.56|65.9|65.6|65.84|65.54|17
1731807760000|2024-11-17 01:42:40|65.85|65.55|65.85|65.55|65.88|65.58|65.83|65.53|12
1731807770000|2024-11-17 01:42:50|65.86|65.56|65.89|65.59|65.89|65.59|65.85|65.55|10
1731807780000|2024-11-17 01:43:00|65.88|65.58|65.87|65.57|65.91|65.61|65.87|65.57|17
1731807790000|2024-11-17 01:43:10|65.86|65.56|65.81|65.51|65.87|65.57|65.79|65.49|26
1731807800000|2024-11-17 01:43:20|65.8|65.5|65.8|65.5|65.81|65.51|65.78|65.48|16
1731807810000|2024-11-17 01:43:30|65.81|65.51|65.8|65.5|65.82|65.52|65.8|65.5|14
1731807820000|2024-11-17 01:43:40|65.79|65.49|65.72|65.42|65.79|65.49|65.71|65.41|20
1731807830000|2024-11-17 01:43:50|65.71|65.41|65.7|65.4|65.72|65.42|65.69|65.39|6
1731807840000|2024-11-17 01:44:00|65.71|65.41|65.74|65.44|65.75|65.45|65.7|65.4|8
1731807850000|2024-11-17 01:44:10|65.75|65.45|65.71|65.41|65.75|65.45|65.7|65.4|15
1731807860000|2024-11-17 01:44:20|65.7|65.4|65.73|65.43|65.73|65.43|65.7|65.4|8
1731807870000|2024-11-17 01:44:30|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|7
1731807880000|2024-11-17 01:44:40|65.71|65.41|65.69|65.39|65.71|65.41|65.68|65.38|17
1731807890000|2024-11-17 01:44:50|65.68|65.38|65.66|65.36|65.69|65.39|65.65|65.35|11
1731807900000|2024-11-17 01:45:00|65.67|65.37|65.7|65.4|65.7|65.4|65.64|65.34|18
1731807910000|2024-11-17 01:45:10|65.68|65.38|65.68|65.38|65.69|65.39|65.65|65.35|13
1731807920000|2024-11-17 01:45:20|65.67|65.37|65.64|65.34|65.67|65.37|65.63|65.33|12
1731807930000|2024-11-17 01:45:30|65.63|65.33|65.67|65.37|65.7|65.4|65.59|65.29|20
1731807940000|2024-11-17 01:45:40|65.66|65.36|65.6|65.3|65.66|65.36|65.58|65.28|24
1731807950000|2024-11-17 01:45:50|65.59|65.29|65.54|65.24|65.6|65.3|65.53|65.23|17
1731807960000|2024-11-17 01:46:00|65.56|65.26|65.72|65.42|65.72|65.42|65.55|65.25|26
1731807970000|2024-11-17 01:46:10|65.71|65.41|65.82|65.52|65.83|65.53|65.68|65.38|22
1731807980000|2024-11-17 01:46:20|65.81|65.51|65.83|65.53|65.84|65.54|65.8|65.5|13
1731807990000|2024-11-17 01:46:30|65.82|65.52|65.91|65.61|65.92|65.62|65.81|65.51|16
1731808000000|2024-11-17 01:46:40|65.9|65.6|66|65.7|66|65.7|65.9|65.6|10
1731808010000|2024-11-17 01:46:50|65.99|65.69|66.01|65.71|66.01|65.71|65.98|65.68|9
1731808020000|2024-11-17 01:47:00|66.03|65.73|66.03|65.73|66.09|65.79|66.02|65.72|18
1731808030000|2024-11-17 01:47:10|66.04|65.74|66.04|65.74|66.07|65.77|66.03|65.73|8
1731808040000|2024-11-17 01:47:20|66.03|65.73|66.08|65.78|66.09|65.79|66|65.7|21
1731808050000|2024-11-17 01:47:30|66.09|65.79|66.19|65.89|66.19|65.89|66.09|65.79|15
1731808060000|2024-11-17 01:47:40|66.18|65.88|66.16|65.86|66.19|65.89|66.16|65.86|9
1731808070000|2024-11-17 01:47:50|66.15|65.85|66.18|65.88|66.18|65.88|66.14|65.84|8
1731808080000|2024-11-17 01:48:00|66.19|65.89|66.08|65.78|66.2|65.9|66.08|65.78|18
1731808090000|2024-11-17 01:48:10|66.07|65.77|66.07|65.77|66.08|65.78|65.99|65.69|15
1731808100000|2024-11-17 01:48:20|66.05|65.75|66|65.7|66.05|65.75|65.98|65.68|15
1731808110000|2024-11-17 01:48:30|65.99|65.69|66.03|65.73|66.03|65.73|65.97|65.67|10
1731808120000|2024-11-17 01:48:40|66.02|65.72|65.99|65.69|66.03|65.73|65.98|65.68|12
1731808130000|2024-11-17 01:48:50|66|65.7|66.02|65.72|66.03|65.73|66|65.7|10
1731808140000|2024-11-17 01:49:00|66.03|65.73|65.9|65.6|66.04|65.74|65.9|65.6|18
1731808150000|2024-11-17 01:49:10|65.88|65.58|65.86|65.56|65.91|65.61|65.83|65.53|16
1731808160000|2024-11-17 01:49:20|65.85|65.55|65.86|65.56|65.89|65.59|65.84|65.54|15
1731808170000|2024-11-17 01:49:30|65.84|65.54|65.77|65.47|65.84|65.54|65.77|65.47|8
1731808180000|2024-11-17 01:49:40|65.78|65.48|65.76|65.46|65.81|65.51|65.75|65.45|13
1731808190000|2024-11-17 01:49:50|65.77|65.47|65.75|65.45|65.8|65.5|65.75|65.45|16
1731808200000|2024-11-17 01:50:00|65.74|65.44|65.81|65.51|65.81|65.51|65.71|65.41|18
1731808210000|2024-11-17 01:50:10|65.8|65.5|65.79|65.49|65.86|65.56|65.79|65.49|17
1731808220000|2024-11-17 01:50:20|65.8|65.5|65.78|65.48|65.8|65.5|65.74|65.44|10
1731808230000|2024-11-17 01:50:30|65.77|65.47|65.69|65.39|65.77|65.47|65.69|65.39|15
1731808240000|2024-11-17 01:50:40|65.7|65.4|65.7|65.4|65.71|65.41|65.66|65.36|12
1731808250000|2024-11-17 01:50:50|65.71|65.41|65.65|65.35|65.71|65.41|65.63|65.33|10
1731808260000|2024-11-17 01:51:00|65.64|65.34|65.59|65.29|65.66|65.36|65.59|65.29|12
1731808270000|2024-11-17 01:51:10|65.58|65.28|65.59|65.29|65.59|65.29|65.58|65.28|6
1731808280000|2024-11-17 01:51:20|65.58|65.28|65.51|65.21|65.58|65.28|65.51|65.21|13
1731808290000|2024-11-17 01:51:30|65.52|65.22|65.51|65.21|65.56|65.26|65.51|65.21|13
1731808300000|2024-11-17 01:51:40|65.5|65.2|65.49|65.19|65.53|65.23|65.48|65.18|11
1731808310000|2024-11-17 01:51:50|65.48|65.18|65.57|65.27|65.57|65.27|65.48|65.18|9
1731808320000|2024-11-17 01:52:00|65.58|65.28|65.69|65.39|65.69|65.39|65.58|65.28|16
1731808330000|2024-11-17 01:52:10|65.66|65.36|65.6|65.3|65.7|65.4|65.6|65.3|16
1731808340000|2024-11-17 01:52:20|65.61|65.31|65.62|65.32|65.63|65.33|65.58|65.28|15
1731808350000|2024-11-17 01:52:30|65.61|65.31|65.58|65.28|65.61|65.31|65.56|65.26|8
1731808360000|2024-11-17 01:52:40|65.57|65.27|65.51|65.21|65.57|65.27|65.49|65.19|14
1731808370000|2024-11-17 01:52:50|65.5|65.2|65.4|65.1|65.5|65.2|65.4|65.1|12
1731808380000|2024-11-17 01:53:00|65.41|65.11|65.42|65.12|65.47|65.17|65.4|65.1|16
1731808390000|2024-11-17 01:53:10|65.41|65.11|65.43|65.13|65.46|65.16|65.4|65.1|12
1731808400000|2024-11-17 01:53:20|65.42|65.12|65.38|65.08|65.44|65.14|65.38|65.08|12
1731808410000|2024-11-17 01:53:30|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|10
1731808420000|2024-11-17 01:53:40|65.36|65.06|65.39|65.09|65.39|65.09|65.34|65.04|12
1731808430000|2024-11-17 01:53:50|65.38|65.08|65.34|65.04|65.38|65.08|65.33|65.03|8
1731808440000|2024-11-17 01:54:00|65.35|65.05|65.34|65.04|65.35|65.05|65.32|65.02|7
1731808450000|2024-11-17 01:54:10|65.33|65.03|65.36|65.06|65.36|65.06|65.31|65.01|15
1731808460000|2024-11-17 01:54:20|65.37|65.07|65.33|65.03|65.38|65.08|65.33|65.03|13
1731808470000|2024-11-17 01:54:30|65.34|65.04|65.2|64.9|65.34|65.04|65.2|64.9|12
1731808480000|2024-11-17 01:54:40|65.19|64.89|65.3|65|65.3|65|65.19|64.89|13
1731808490000|2024-11-17 01:54:50|65.29|64.99|65.23|64.93|65.29|64.99|65.22|64.92|16
1731808500000|2024-11-17 01:55:00|65.22|64.92|65.2|64.9|65.26|64.96|65.2|64.9|15
1731808510000|2024-11-17 01:55:10|65.21|64.91|65.16|64.86|65.21|64.91|65.08|64.78|16
1731808520000|2024-11-17 01:55:20|65.13|64.83|65.1|64.8|65.13|64.83|65.08|64.78|12
1731808530000|2024-11-17 01:55:30|65.09|64.79|65.02|64.72|65.09|64.79|65.01|64.71|7
1731808540000|2024-11-17 01:55:40|65.01|64.71|65.1|64.8|65.1|64.8|65|64.7|14
1731808550000|2024-11-17 01:55:50|65.11|64.81|65.27|64.97|65.27|64.97|65.11|64.81|21
1731808560000|2024-11-17 01:56:00|65.26|64.96|65.3|65|65.3|65|65.19|64.89|24
1731808570000|2024-11-17 01:56:10|65.31|65.01|65.23|64.93|65.32|65.02|65.21|64.91|21
1731808580000|2024-11-17 01:56:20|65.22|64.92|65.22|64.92|65.26|64.96|65.21|64.91|16
1731808590000|2024-11-17 01:56:30|65.18|64.88|65.13|64.83|65.22|64.92|65.13|64.83|12
1731808600000|2024-11-17 01:56:40|65.16|64.86|65.16|64.86|65.23|64.93|65.14|64.84|21
1731808610000|2024-11-17 01:56:50|65.17|64.87|65.17|64.87|65.22|64.92|65.17|64.87|10
1731808620000|2024-11-17 01:57:00|65.16|64.86|65.27|64.97|65.28|64.98|65.13|64.83|17
1731808630000|2024-11-17 01:57:10|65.26|64.96|65.3|65|65.3|65|65.26|64.96|8
1731808640000|2024-11-17 01:57:20|65.31|65.01|65.37|65.07|65.38|65.08|65.31|65.01|12
1731808650000|2024-11-17 01:57:30|65.38|65.08|65.54|65.24|65.54|65.24|65.38|65.08|14
1731808660000|2024-11-17 01:57:40|65.55|65.25|65.47|65.17|65.55|65.25|65.47|65.17|14
1731808670000|2024-11-17 01:57:50|65.46|65.16|65.42|65.12|65.47|65.17|65.42|65.12|16
1731808680000|2024-11-17 01:58:00|65.44|65.14|65.47|65.17|65.51|65.21|65.44|65.14|15
1731808690000|2024-11-17 01:58:10|65.46|65.16|65.41|65.11|65.46|65.16|65.4|65.1|18
1731808700000|2024-11-17 01:58:20|65.4|65.1|65.49|65.19|65.51|65.21|65.4|65.1|14
1731808710000|2024-11-17 01:58:30|65.48|65.18|65.41|65.11|65.48|65.18|65.39|65.09|15
1731808720000|2024-11-17 01:58:40|65.4|65.1|65.48|65.18|65.48|65.18|65.4|65.1|9
1731808730000|2024-11-17 01:58:50|65.49|65.19|65.53|65.23|65.53|65.23|65.48|65.18|6
1731808740000|2024-11-17 01:59:00|65.54|65.24|65.43|65.13|65.56|65.26|65.43|65.13|20
1731808750000|2024-11-17 01:59:10|65.44|65.14|65.45|65.15|65.46|65.16|65.41|65.11|14
1731808760000|2024-11-17 01:59:20|65.44|65.14|65.57|65.27|65.57|65.27|65.44|65.14|16
1731808770000|2024-11-17 01:59:30|65.56|65.26|65.49|65.19|65.56|65.26|65.48|65.18|10
1731808780000|2024-11-17 01:59:40|65.5|65.2|65.44|65.14|65.51|65.21|65.38|65.08|17
1731808790000|2024-11-17 01:59:50|65.43|65.13|65.42|65.12|65.43|65.13|65.4|65.1|8
1731808800000|2024-11-17 02:00:00|65.43|65.13|65.43|65.13|65.45|65.15|65.43|65.13|7
1731808810000|2024-11-17 02:00:10|65.44|65.14|65.43|65.13|65.44|65.14|65.4|65.1|7
1731808820000|2024-11-17 02:00:20|65.42|65.12|65.3|65|65.42|65.12|65.3|65|17
1731808830000|2024-11-17 02:00:30|65.31|65.01|65.32|65.02|65.34|65.04|65.28|64.98|11
1731808840000|2024-11-17 02:00:40|65.31|65.01|65.36|65.06|65.36|65.06|65.29|64.99|11
1731808850000|2024-11-17 02:00:50|65.35|65.05|65.41|65.11|65.41|65.11|65.35|65.05|7
1731808860000|2024-11-17 02:01:00|65.43|65.13|65.3|65|65.43|65.13|65.3|65|19
1731808870000|2024-11-17 02:01:10|65.28|64.98|65.21|64.91|65.28|64.98|65.18|64.88|15
1731808880000|2024-11-17 02:01:20|65.2|64.9|65.13|64.83|65.2|64.9|65.13|64.83|12
1731808890000|2024-11-17 02:01:30|65.14|64.84|65.17|64.87|65.17|64.87|65.13|64.83|10
1731808900000|2024-11-17 02:01:40|65.15|64.85|65.2|64.9|65.24|64.94|65.15|64.85|16
1731808910000|2024-11-17 02:01:50|65.21|64.91|65.14|64.84|65.21|64.91|65.09|64.79|19
1731808920000|2024-11-17 02:02:00|65.17|64.87|64.98|64.68|65.17|64.87|64.97|64.67|22
1731808930000|2024-11-17 02:02:10|64.97|64.67|65|64.7|65.03|64.73|64.92|64.62|21
1731808940000|2024-11-17 02:02:20|64.99|64.69|65.07|64.77|65.11|64.81|64.99|64.69|22
1731808950000|2024-11-17 02:02:30|65.08|64.78|65.14|64.84|65.18|64.88|65.04|64.74|24
1731808960000|2024-11-17 02:02:40|65.11|64.81|65.14|64.84|65.15|64.85|65.1|64.8|21
1731808970000|2024-11-17 02:02:50|65.13|64.83|65.03|64.73|65.14|64.84|65.03|64.73|19
1731808980000|2024-11-17 02:03:00|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|16
1731808990000|2024-11-17 02:03:10|64.96|64.66|64.94|64.64|64.98|64.68|64.94|64.64|14
1731809000000|2024-11-17 02:03:20|64.95|64.65|64.95|64.65|64.97|64.67|64.92|64.62|18
1731809010000|2024-11-17 02:03:30|64.96|64.66|64.99|64.69|65|64.7|64.95|64.65|16
1731809020000|2024-11-17 02:03:40|64.98|64.68|65.04|64.74|65.06|64.76|64.97|64.67|16
1731809030000|2024-11-17 02:03:50|65.05|64.75|64.99|64.69|65.07|64.77|64.98|64.68|14
1731809040000|2024-11-17 02:04:00|64.98|64.68|64.89|64.59|65.01|64.71|64.89|64.59|14
1731809050000|2024-11-17 02:04:10|64.88|64.58|64.77|64.47|64.89|64.59|64.75|64.45|19
1731809060000|2024-11-17 02:04:20|64.76|64.46|64.67|64.37|64.76|64.46|64.67|64.37|21
1731809070000|2024-11-17 02:04:30|64.68|64.38|64.68|64.38|64.71|64.41|64.67|64.37|13
1731809080000|2024-11-17 02:04:40|64.67|64.37|64.61|64.31|64.67|64.37|64.59|64.29|20
1731809090000|2024-11-17 02:04:50|64.62|64.32|64.61|64.31|64.63|64.33|64.61|64.31|14
1731809100000|2024-11-17 02:05:00|64.62|64.32|64.72|64.42|64.73|64.43|64.62|64.32|24
1731809110000|2024-11-17 02:05:10|64.73|64.43|64.69|64.39|64.73|64.43|64.63|64.33|23
1731809120000|2024-11-17 02:05:20|64.7|64.4|64.65|64.35|64.73|64.43|64.64|64.34|18
1731809130000|2024-11-17 02:05:30|64.66|64.36|64.66|64.36|64.69|64.39|64.63|64.33|18
1731809140000|2024-11-17 02:05:40|64.65|64.35|64.63|64.33|64.67|64.37|64.63|64.33|13
1731809150000|2024-11-17 02:05:50|64.62|64.32|64.6|64.3|64.62|64.32|64.57|64.27|12
1731809160000|2024-11-17 02:06:00|64.61|64.31|64.61|64.31|64.62|64.32|64.61|64.31|7
1731809170000|2024-11-17 02:06:10|64.6|64.3|64.49|64.19|64.6|64.3|64.49|64.19|14
1731809180000|2024-11-17 02:06:20|64.48|64.18|64.48|64.18|64.5|64.2|64.47|64.17|19
1731809190000|2024-11-17 02:06:30|64.47|64.17|64.47|64.17|64.49|64.19|64.46|64.16|12
1731809200000|2024-11-17 02:06:40|64.46|64.16|64.44|64.14|64.48|64.18|64.43|64.13|19
1731809210000|2024-11-17 02:06:50|64.43|64.13|64.48|64.18|64.48|64.18|64.42|64.12|16
1731809220000|2024-11-17 02:07:00|64.46|64.16|64.37|64.07|64.46|64.16|64.37|64.07|17
1731809230000|2024-11-17 02:07:10|64.36|64.06|64.19|63.89|64.36|64.06|64.19|63.89|17
1731809240000|2024-11-17 02:07:20|64.2|63.9|64.04|63.74|64.22|63.92|64.04|63.74|18
1731809250000|2024-11-17 02:07:30|64.03|63.73|63.87|63.57|64.07|63.77|63.87|63.57|27
1731809260000|2024-11-17 02:07:40|63.86|63.56|63.99|63.69|63.99|63.69|63.82|63.52|28
1731809270000|2024-11-17 02:07:50|63.98|63.68|63.87|63.57|63.98|63.68|63.78|63.48|22
1731809280000|2024-11-17 02:08:00|63.88|63.58|63.72|63.42|63.93|63.63|63.72|63.42|25
1731809290000|2024-11-17 02:08:10|63.71|63.41|63.83|63.53|63.85|63.55|63.65|63.35|32
1731809300000|2024-11-17 02:08:20|63.81|63.51|63.73|63.43|63.81|63.51|63.64|63.34|29
1731809310000|2024-11-17 02:08:30|63.77|63.47|64.06|63.76|64.06|63.76|63.77|63.47|24
1731809320000|2024-11-17 02:08:40|64.05|63.75|64.13|63.83|64.13|63.83|63.99|63.69|20
1731809330000|2024-11-17 02:08:50|64.14|63.84|64.14|63.84|64.22|63.92|64.13|63.83|18
1731809340000|2024-11-17 02:09:00|64.13|63.83|64.23|63.93|64.26|63.96|64.1|63.8|25
1731809350000|2024-11-17 02:09:10|64.21|63.91|64.04|63.74|64.21|63.91|64|63.7|28
1731809360000|2024-11-17 02:09:20|64.05|63.75|64.1|63.8|64.15|63.85|64.03|63.73|24
1731809370000|2024-11-17 02:09:30|64.08|63.78|64.03|63.73|64.08|63.78|64|63.7|23
1731809380000|2024-11-17 02:09:40|64.05|63.75|64.09|63.79|64.1|63.8|64|63.7|21
1731809390000|2024-11-17 02:09:50|64.1|63.8|64.22|63.92|64.22|63.92|64.1|63.8|20
1731809400000|2024-11-17 02:10:00|64.23|63.93|64.21|63.91|64.37|64.07|64.21|63.91|26
1731809410000|2024-11-17 02:10:10|64.19|63.89|64.18|63.88|64.29|63.99|64.15|63.85|28
1731809420000|2024-11-17 02:10:20|64.16|63.86|64.11|63.81|64.16|63.86|64.09|63.79|23
1731809430000|2024-11-17 02:10:30|64.1|63.8|63.84|63.54|64.1|63.8|63.84|63.54|22
1731809440000|2024-11-17 02:10:40|63.85|63.55|63.88|63.58|63.98|63.68|63.85|63.55|17
1731809450000|2024-11-17 02:10:50|63.89|63.59|63.88|63.58|63.96|63.66|63.88|63.58|14
1731809460000|2024-11-17 02:11:00|63.87|63.57|64.12|63.82|64.12|63.82|63.87|63.57|25
1731809470000|2024-11-17 02:11:10|64.11|63.81|63.93|63.63|64.11|63.81|63.88|63.58|26
1731809480000|2024-11-17 02:11:20|63.9|63.6|63.97|63.67|63.97|63.67|63.79|63.49|22
1731809490000|2024-11-17 02:11:30|63.98|63.68|64.07|63.77|64.2|63.9|63.98|63.68|26
1731809500000|2024-11-17 02:11:40|64.06|63.76|64.05|63.75|64.1|63.8|64.05|63.75|22
1731809510000|2024-11-17 02:11:50|64.07|63.77|63.96|63.66|64.07|63.77|63.95|63.65|22
1731809520000|2024-11-17 02:12:00|63.97|63.67|63.75|63.45|63.97|63.67|63.75|63.45|20
1731809530000|2024-11-17 02:12:10|63.71|63.41|63.79|63.49|63.82|63.52|63.69|63.39|22
1731809540000|2024-11-17 02:12:20|63.78|63.48|63.86|63.56|64.02|63.72|63.78|63.48|27
1731809550000|2024-11-17 02:12:30|63.84|63.54|63.78|63.48|63.84|63.54|63.73|63.43|19
1731809560000|2024-11-17 02:12:40|63.8|63.5|63.87|63.57|63.87|63.57|63.77|63.47|21
1731809570000|2024-11-17 02:12:50|63.88|63.58|63.89|63.59|63.91|63.61|63.81|63.51|22
1731809580000|2024-11-17 02:13:00|63.9|63.6|64.14|63.84|64.14|63.84|63.9|63.6|26
1731809590000|2024-11-17 02:13:10|64.15|63.85|64.12|63.82|64.25|63.95|64.12|63.82|21
1731809600000|2024-11-17 02:13:20|64.13|63.83|64.08|63.78|64.22|63.92|64.07|63.77|23
1731809610000|2024-11-17 02:13:30|64.09|63.79|64.04|63.74|64.09|63.79|64|63.7|28
1731809620000|2024-11-17 02:13:40|64.01|63.71|64.02|63.72|64.05|63.75|64|63.7|18
1731809630000|2024-11-17 02:13:50|64.05|63.75|63.91|63.61|64.05|63.75|63.91|63.61|20
1731809640000|2024-11-17 02:14:00|63.9|63.6|63.86|63.56|63.9|63.6|63.81|63.51|23
1731809650000|2024-11-17 02:14:10|63.87|63.57|64.12|63.82|64.12|63.82|63.87|63.57|31
1731809660000|2024-11-17 02:14:20|64.15|63.85|64.07|63.77|64.16|63.86|64.01|63.71|24
1731809670000|2024-11-17 02:14:30|64.06|63.76|64.04|63.74|64.06|63.76|64|63.7|19
1731809680000|2024-11-17 02:14:40|64.03|63.73|64.02|63.72|64.08|63.78|63.98|63.68|22
1731809690000|2024-11-17 02:14:50|64|63.7|63.86|63.56|64|63.7|63.86|63.56|17
1731809700000|2024-11-17 02:15:00|63.87|63.57|63.96|63.66|63.96|63.66|63.85|63.55|25
1731809710000|2024-11-17 02:15:10|63.97|63.67|63.85|63.55|63.97|63.67|63.73|63.43|27
1731809720000|2024-11-17 02:15:20|63.84|63.54|63.89|63.59|63.89|63.59|63.8|63.5|16
1731809730000|2024-11-17 02:15:30|63.9|63.6|63.89|63.59|63.91|63.61|63.88|63.58|11
1731809740000|2024-11-17 02:15:40|63.9|63.6|63.83|63.53|63.95|63.65|63.83|63.53|21
1731809750000|2024-11-17 02:15:50|63.82|63.52|63.88|63.58|63.88|63.58|63.81|63.51|22
1731809760000|2024-11-17 02:16:00|63.89|63.59|63.82|63.52|63.94|63.64|63.8|63.5|21
1731809770000|2024-11-17 02:16:10|63.79|63.49|64.01|63.71|64.01|63.71|63.78|63.48|21
1731809780000|2024-11-17 02:16:20|64|63.7|63.83|63.53|64.01|63.71|63.83|63.53|30
1731809790000|2024-11-17 02:16:30|63.84|63.54|63.84|63.54|63.86|63.56|63.74|63.44|24
1731809800000|2024-11-17 02:16:40|63.85|63.55|63.97|63.67|63.97|63.67|63.82|63.52|25
1731809810000|2024-11-17 02:16:50|63.96|63.66|63.95|63.65|64|63.7|63.89|63.59|31
1731809820000|2024-11-17 02:17:00|63.94|63.64|64.09|63.79|64.09|63.79|63.93|63.63|24
1731809830000|2024-11-17 02:17:10|64.1|63.8|64.02|63.72|64.11|63.81|64.02|63.72|27
1731809840000|2024-11-17 02:17:20|64|63.7|64|63.7|64|63.7|63.94|63.64|22
1731809850000|2024-11-17 02:17:30|64.01|63.71|64.02|63.72|64.05|63.75|63.99|63.69|17
1731809860000|2024-11-17 02:17:40|64.03|63.73|64.19|63.89|64.19|63.89|64.03|63.73|19
1731809870000|2024-11-17 02:17:50|64.16|63.86|64.14|63.84|64.19|63.89|64.14|63.84|19
1731809880000|2024-11-17 02:18:00|64.15|63.85|64.15|63.85|64.19|63.89|64.13|63.83|22
1731809890000|2024-11-17 02:18:10|64.13|63.83|64.14|63.84|64.17|63.87|64.11|63.81|15
1731809900000|2024-11-17 02:18:20|64.13|63.83|64.12|63.82|64.16|63.86|64.12|63.82|12
1731809910000|2024-11-17 02:18:30|64.11|63.81|64.15|63.85|64.16|63.86|64.09|63.79|14
1731809920000|2024-11-17 02:18:40|64.14|63.84|64.14|63.84|64.16|63.86|64.09|63.79|20
1731809930000|2024-11-17 02:18:50|64.11|63.81|64.15|63.85|64.16|63.86|64.1|63.8|15
1731809940000|2024-11-17 02:19:00|64.16|63.86|64.16|63.86|64.18|63.88|64.14|63.84|14
1731809950000|2024-11-17 02:19:10|64.17|63.87|64.15|63.85|64.18|63.88|64.14|63.84|13
1731809960000|2024-11-17 02:19:20|64.16|63.86|64.14|63.84|64.16|63.86|64.12|63.82|10
1731809970000|2024-11-17 02:19:30|64.13|63.83|64.18|63.88|64.19|63.89|64.13|63.83|18
1731809980000|2024-11-17 02:19:40|64.19|63.89|64.28|63.98|64.28|63.98|64.18|63.88|13
1731809990000|2024-11-17 02:19:50|64.27|63.97|64.34|64.04|64.34|64.04|64.27|63.97|13
1731810000000|2024-11-17 02:20:00|64.35|64.05|64.4|64.1|64.4|64.1|64.35|64.05|10
1731810010000|2024-11-17 02:20:10|64.39|64.09|64.41|64.11|64.41|64.11|64.38|64.08|9
1731810020000|2024-11-17 02:20:20|64.4|64.1|64.39|64.09|64.41|64.11|64.38|64.08|12
1731810030000|2024-11-17 02:20:30|64.4|64.1|64.42|64.12|64.42|64.12|64.38|64.08|7
1731810040000|2024-11-17 02:20:40|64.43|64.13|64.44|64.14|64.44|64.14|64.42|64.12|8
1731810050000|2024-11-17 02:20:50|64.45|64.15|64.49|64.19|64.49|64.19|64.44|64.14|9
1731810060000|2024-11-17 02:21:00|64.48|64.18|64.53|64.23|64.53|64.23|64.45|64.15|15
1731810070000|2024-11-17 02:21:10|64.52|64.22|64.52|64.22|64.52|64.22|64.5|64.2|8
1731810080000|2024-11-17 02:21:20|64.51|64.21|64.54|64.24|64.56|64.26|64.51|64.21|7
1731810090000|2024-11-17 02:21:30|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|9
1731810100000|2024-11-17 02:21:40|64.49|64.19|64.47|64.17|64.5|64.2|64.46|64.16|16
1731810110000|2024-11-17 02:21:50|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|13
1731810120000|2024-11-17 02:22:00|64.37|64.07|64.32|64.02|64.37|64.07|64.29|63.99|17
1731810130000|2024-11-17 02:22:10|64.33|64.03|64.38|64.08|64.41|64.11|64.3|64|16
1731810140000|2024-11-17 02:22:20|64.35|64.05|64.32|64.02|64.36|64.06|64.31|64.01|13
1731810150000|2024-11-17 02:22:30|64.31|64.01|64.35|64.05|64.36|64.06|64.31|64.01|6
1731810160000|2024-11-17 02:22:40|64.36|64.06|64.41|64.11|64.44|64.14|64.35|64.05|14
1731810170000|2024-11-17 02:22:50|64.4|64.1|64.34|64.04|64.4|64.1|64.32|64.02|14
1731810180000|2024-11-17 02:23:00|64.33|64.03|64.38|64.08|64.39|64.09|64.32|64.02|16
1731810190000|2024-11-17 02:23:10|64.37|64.07|64.39|64.09|64.41|64.11|64.37|64.07|19
1731810200000|2024-11-17 02:23:20|64.4|64.1|64.44|64.14|64.46|64.16|64.39|64.09|13
1731810210000|2024-11-17 02:23:30|64.43|64.13|64.29|63.99|64.44|64.14|64.29|63.99|13
1731810220000|2024-11-17 02:23:40|64.28|63.98|64.2|63.9|64.28|63.98|64.16|63.86|24
1731810230000|2024-11-17 02:23:50|64.21|63.91|64.14|63.84|64.22|63.92|64.11|63.81|19
1731810240000|2024-11-17 02:24:00|64.13|63.83|64.17|63.87|64.17|63.87|64.1|63.8|15
1731810250000|2024-11-17 02:24:10|64.18|63.88|64.24|63.94|64.28|63.98|64.18|63.88|21
1731810260000|2024-11-17 02:24:20|64.25|63.95|64.28|63.98|64.29|63.99|64.23|63.93|16
1731810270000|2024-11-17 02:24:30|64.29|63.99|64.25|63.95|64.3|64|64.25|63.95|16
1731810280000|2024-11-17 02:24:40|64.24|63.94|64.22|63.92|64.25|63.95|64.17|63.87|17
1731810290000|2024-11-17 02:24:50|64.23|63.93|64.2|63.9|64.26|63.96|64.19|63.89|16
1731810300000|2024-11-17 02:25:00|64.21|63.91|64.26|63.96|64.27|63.97|64.21|63.91|15
1731810310000|2024-11-17 02:25:10|64.25|63.95|64.26|63.96|64.33|64.03|64.23|63.93|17
1731810320000|2024-11-17 02:25:20|64.27|63.97|64.29|63.99|64.33|64.03|64.27|63.97|17
1731810330000|2024-11-17 02:25:30|64.3|64|64.32|64.02|64.33|64.03|64.3|64|9
1731810340000|2024-11-17 02:25:40|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|8
1731810350000|2024-11-17 02:25:50|64.31|64.01|64.3|64|64.33|64.03|64.29|63.99|9
1731810360000|2024-11-17 02:26:00|64.29|63.99|64.31|64.01|64.31|64.01|64.26|63.96|10
1731810370000|2024-11-17 02:26:10|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|15
1731810380000|2024-11-17 02:26:20|64.32|64.02|64.4|64.1|64.4|64.1|64.32|64.02|16
1731810390000|2024-11-17 02:26:30|64.39|64.09|64.4|64.1|64.4|64.1|64.37|64.07|10
1731810400000|2024-11-17 02:26:40|64.38|64.08|64.35|64.05|64.39|64.09|64.32|64.02|15
1731810410000|2024-11-17 02:26:50|64.34|64.04|64.35|64.05|64.36|64.06|64.33|64.03|10
1731810420000|2024-11-17 02:27:00|64.36|64.06|64.47|64.17|64.49|64.19|64.35|64.05|15
1731810430000|2024-11-17 02:27:10|64.46|64.16|64.39|64.09|64.46|64.16|64.39|64.09|10
1731810440000|2024-11-17 02:27:20|64.4|64.1|64.3|64|64.4|64.1|64.28|63.98|15
1731810450000|2024-11-17 02:27:30|64.29|63.99|64.24|63.94|64.31|64.01|64.23|63.93|15
1731810460000|2024-11-17 02:27:40|64.25|63.95|64.22|63.92|64.29|63.99|64.22|63.92|12
1731810470000|2024-11-17 02:27:50|64.23|63.93|64.25|63.95|64.28|63.98|64.23|63.93|15
1731810480000|2024-11-17 02:28:00|64.23|63.93|64.15|63.85|64.23|63.93|64.15|63.85|8
1731810490000|2024-11-17 02:28:10|64.14|63.84|64.11|63.81|64.14|63.84|64.11|63.81|8
1731810500000|2024-11-17 02:28:20|64.12|63.82|64.13|63.83|64.19|63.89|64.1|63.8|17
1731810510000|2024-11-17 02:28:30|64.14|63.84|64.16|63.86|64.2|63.9|64.14|63.84|18
1731810520000|2024-11-17 02:28:40|64.18|63.88|64.21|63.91|64.21|63.91|64.13|63.83|20
1731810530000|2024-11-17 02:28:50|64.2|63.9|64.25|63.95|64.27|63.97|64.2|63.9|12
1731810540000|2024-11-17 02:29:00|64.24|63.94|64.15|63.85|64.24|63.94|64.13|63.83|19
1731810550000|2024-11-17 02:29:10|64.16|63.86|64.15|63.85|64.19|63.89|64.12|63.82|12
1731810560000|2024-11-17 02:29:20|64.16|63.86|64.19|63.89|64.2|63.9|64.16|63.86|10
1731810570000|2024-11-17 02:29:30|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|9
1731810580000|2024-11-17 02:29:40|64.19|63.89|64.22|63.92|64.22|63.92|64.19|63.89|13
1731810590000|2024-11-17 02:29:50|64.21|63.91|64.25|63.95|64.25|63.95|64.2|63.9|7
1731810600000|2024-11-17 02:30:00|64.24|63.94|64.31|64.01|64.33|64.03|64.24|63.94|20
1731810610000|2024-11-17 02:30:10|64.3|64|64.25|63.95|64.3|64|64.22|63.92|20
1731810620000|2024-11-17 02:30:20|64.26|63.96|64.33|64.03|64.35|64.05|64.26|63.96|19
1731810630000|2024-11-17 02:30:30|64.32|64.02|64.27|63.97|64.32|64.02|64.26|63.96|15
1731810640000|2024-11-17 02:30:40|64.26|63.96|64.23|63.93|64.28|63.98|64.23|63.93|15
1731810650000|2024-11-17 02:30:50|64.24|63.94|64.19|63.89|64.26|63.96|64.19|63.89|14
1731810660000|2024-11-17 02:31:00|64.18|63.88|64.24|63.94|64.24|63.94|64.18|63.88|9
1731810670000|2024-11-17 02:31:10|64.25|63.95|64.32|64.02|64.35|64.05|64.25|63.95|16
1731810680000|2024-11-17 02:31:20|64.33|64.03|64.4|64.1|64.4|64.1|64.32|64.02|12
1731810690000|2024-11-17 02:31:30|64.39|64.09|64.2|63.9|64.39|64.09|64.19|63.89|14
1731810700000|2024-11-17 02:31:40|64.21|63.91|64.27|63.97|64.27|63.97|64.21|63.91|14
1731810710000|2024-11-17 02:31:50|64.26|63.96|64.21|63.91|64.27|63.97|64.21|63.91|15
1731810720000|2024-11-17 02:32:00|64.22|63.92|64.17|63.87|64.22|63.92|64.15|63.85|21
1731810730000|2024-11-17 02:32:10|64.18|63.88|64.24|63.94|64.25|63.95|64.17|63.87|17
1731810740000|2024-11-17 02:32:20|64.25|63.95|64.22|63.92|64.33|64.03|64.21|63.91|19
1731810750000|2024-11-17 02:32:30|64.21|63.91|64.17|63.87|64.22|63.92|64.1|63.8|15
1731810760000|2024-11-17 02:32:40|64.16|63.86|64.17|63.87|64.18|63.88|64.16|63.86|8
1731810770000|2024-11-17 02:32:50|64.16|63.86|64.18|63.88|64.18|63.88|64.13|63.83|10
1731810780000|2024-11-17 02:33:00|64.19|63.89|64.19|63.89|64.21|63.91|64.14|63.84|16
1731810790000|2024-11-17 02:33:10|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|22
1731810800000|2024-11-17 02:33:20|64.17|63.87|64.12|63.82|64.19|63.89|64.12|63.82|17
1731810810000|2024-11-17 02:33:30|64.13|63.83|64.2|63.9|64.2|63.9|64.1|63.8|14
1731810820000|2024-11-17 02:33:40|64.19|63.89|64.03|63.73|64.2|63.9|64.01|63.71|22
1731810830000|2024-11-17 02:33:50|64.04|63.74|63.92|63.62|64.04|63.74|63.91|63.61|26
1731810840000|2024-11-17 02:34:00|63.93|63.63|63.99|63.69|63.99|63.69|63.87|63.57|21
1731810850000|2024-11-17 02:34:10|63.98|63.68|64|63.7|64|63.7|63.93|63.63|23
1731810860000|2024-11-17 02:34:20|63.99|63.69|63.97|63.67|64.03|63.73|63.97|63.67|21
1731810870000|2024-11-17 02:34:30|63.96|63.66|64.04|63.74|64.04|63.74|63.96|63.66|12
1731810880000|2024-11-17 02:34:40|64.05|63.75|64.1|63.8|64.1|63.8|64.02|63.72|18
1731810890000|2024-11-17 02:34:50|64.09|63.79|64.12|63.82|64.13|63.83|64.09|63.79|9
1731810900000|2024-11-17 02:35:00|64.11|63.81|64.05|63.75|64.14|63.84|64.04|63.74|22
1731810910000|2024-11-17 02:35:10|64.04|63.74|63.95|63.65|64.05|63.75|63.95|63.65|21
1731810920000|2024-11-17 02:35:20|63.94|63.64|64.06|63.76|64.06|63.76|63.94|63.64|18
1731810930000|2024-11-17 02:35:30|64.07|63.77|64.12|63.82|64.16|63.86|64.07|63.77|20
1731810940000|2024-11-17 02:35:40|64.11|63.81|63.95|63.65|64.12|63.82|63.95|63.65|18
1731810950000|2024-11-17 02:35:50|63.94|63.64|63.89|63.59|63.95|63.65|63.88|63.58|15
1731810960000|2024-11-17 02:36:00|63.9|63.6|63.8|63.5|63.91|63.61|63.79|63.49|21
1731810970000|2024-11-17 02:36:10|63.78|63.48|63.76|63.46|63.79|63.49|63.73|63.43|15
1731810980000|2024-11-17 02:36:20|63.77|63.47|63.86|63.56|63.91|63.61|63.77|63.47|24
1731810990000|2024-11-17 02:36:30|63.87|63.57|63.87|63.57|63.91|63.61|63.87|63.57|22
1731811000000|2024-11-17 02:36:40|63.84|63.54|63.86|63.56|63.87|63.57|63.81|63.51|19
1731811010000|2024-11-17 02:36:50|63.87|63.57|63.86|63.56|63.88|63.58|63.82|63.52|19
1731811020000|2024-11-17 02:37:00|63.85|63.55|63.87|63.57|63.91|63.61|63.8|63.5|25
1731811030000|2024-11-17 02:37:10|63.86|63.56|64|63.7|64|63.7|63.86|63.56|21
1731811040000|2024-11-17 02:37:20|64.01|63.71|64.11|63.81|64.11|63.81|64.01|63.71|15
1731811050000|2024-11-17 02:37:30|64.1|63.8|64.01|63.71|64.1|63.8|64.01|63.71|18
1731811060000|2024-11-17 02:37:40|64|63.7|64|63.7|64|63.7|63.98|63.68|14
1731811070000|2024-11-17 02:37:50|63.99|63.69|63.96|63.66|64|63.7|63.96|63.66|11
1731811080000|2024-11-17 02:38:00|63.95|63.65|63.97|63.67|63.99|63.69|63.94|63.64|17
1731811090000|2024-11-17 02:38:10|63.96|63.66|63.94|63.64|63.99|63.69|63.9|63.6|18
1731811100000|2024-11-17 02:38:20|63.93|63.63|63.95|63.65|63.97|63.67|63.92|63.62|18
1731811110000|2024-11-17 02:38:30|63.94|63.64|63.9|63.6|63.95|63.65|63.86|63.56|21
1731811120000|2024-11-17 02:38:40|63.91|63.61|63.88|63.58|63.93|63.63|63.87|63.57|17
1731811130000|2024-11-17 02:38:50|63.87|63.57|63.93|63.63|63.93|63.63|63.86|63.56|15
1731811140000|2024-11-17 02:39:00|63.92|63.62|63.9|63.6|63.93|63.63|63.9|63.6|9
1731811150000|2024-11-17 02:39:10|63.91|63.61|64.03|63.73|64.04|63.74|63.91|63.61|14
1731811160000|2024-11-17 02:39:20|64.04|63.74|64.04|63.74|64.07|63.77|64|63.7|22
1731811170000|2024-11-17 02:39:30|64.03|63.73|64.02|63.72|64.03|63.73|63.98|63.68|11
1731811180000|2024-11-17 02:39:40|64.01|63.71|64.05|63.75|64.05|63.75|64.01|63.71|6
1731811190000|2024-11-17 02:39:50|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|11
1731811200000|2024-11-17 02:40:00|64.06|63.76|63.99|63.69|64.06|63.76|63.99|63.69|14
1731811210000|2024-11-17 02:40:10|64|63.7|63.97|63.67|64.01|63.71|63.96|63.66|9
1731811220000|2024-11-17 02:40:20|63.96|63.66|63.94|63.64|63.98|63.68|63.92|63.62|15
1731811230000|2024-11-17 02:40:30|63.93|63.63|63.9|63.6|63.94|63.64|63.9|63.6|13
1731811240000|2024-11-17 02:40:40|63.88|63.58|63.97|63.67|63.97|63.67|63.88|63.58|16
1731811250000|2024-11-17 02:40:50|63.96|63.66|64.07|63.77|64.09|63.79|63.96|63.66|16
1731811260000|2024-11-17 02:41:00|64.08|63.78|64.07|63.77|64.09|63.79|64.03|63.73|17
1731811270000|2024-11-17 02:41:10|64.08|63.78|64.1|63.8|64.1|63.8|64.05|63.75|15
1731811280000|2024-11-17 02:41:20|64.11|63.81|64.16|63.86|64.18|63.88|64.11|63.81|16
1731811290000|2024-11-17 02:41:30|64.17|63.87|64.16|63.86|64.17|63.87|64.14|63.84|10
1731811300000|2024-11-17 02:41:40|64.17|63.87|64.23|63.93|64.23|63.93|64.17|63.87|10
1731811310000|2024-11-17 02:41:50|64.22|63.92|64.2|63.9|64.23|63.93|64.2|63.9|13
1731811320000|2024-11-17 02:42:00|64.21|63.91|64.28|63.98|64.29|63.99|64.21|63.91|12
1731811330000|2024-11-17 02:42:10|64.29|63.99|64.3|64|64.3|64|64.28|63.98|10
1731811340000|2024-11-17 02:42:20|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|15
1731811350000|2024-11-17 02:42:30|64.36|64.06|64.44|64.14|64.44|64.14|64.36|64.06|12
1731811360000|2024-11-17 02:42:40|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|16
1731811370000|2024-11-17 02:42:50|64.45|64.15|64.46|64.16|64.46|64.16|64.43|64.13|10
1731811380000|2024-11-17 02:43:00|64.45|64.15|64.44|64.14|64.47|64.17|64.44|64.14|11
1731811390000|2024-11-17 02:43:10|64.45|64.15|64.44|64.14|64.46|64.16|64.43|64.13|13
1731811400000|2024-11-17 02:43:20|64.43|64.13|64.47|64.17|64.47|64.17|64.43|64.13|13
1731811410000|2024-11-17 02:43:30|64.46|64.16|64.47|64.17|64.48|64.18|64.46|64.16|10
1731811420000|2024-11-17 02:43:40|64.48|64.18|64.48|64.18|64.48|64.18|64.47|64.17|15
1731811430000|2024-11-17 02:43:50|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1731811440000|2024-11-17 02:44:00|64.48|64.18|64.48|64.18|64.49|64.19|64.47|64.17|11
1731811450000|2024-11-17 02:44:10|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|4
1731811460000|2024-11-17 02:44:20|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|4
1731811480000|2024-11-17 02:44:40|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1731811490000|2024-11-17 02:44:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|4
1731811500000|2024-11-17 02:45:00|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|5
1731811510000|2024-11-17 02:45:10|64.47|64.17|64.41|64.11|64.47|64.17|64.38|64.08|17
1731811520000|2024-11-17 02:45:20|64.42|64.12|64.41|64.11|64.45|64.15|64.4|64.1|9
1731811530000|2024-11-17 02:45:30|64.38|64.08|64.39|64.09|64.4|64.1|64.37|64.07|11
1731811540000|2024-11-17 02:45:40|64.4|64.1|64.4|64.1|64.41|64.11|64.37|64.07|11
1731811550000|2024-11-17 02:45:50|64.39|64.09|64.45|64.15|64.45|64.15|64.38|64.08|10
1731811560000|2024-11-17 02:46:00|64.46|64.16|64.39|64.09|64.46|64.16|64.39|64.09|9
1731811570000|2024-11-17 02:46:10|64.4|64.1|64.36|64.06|64.4|64.1|64.34|64.04|12
1731811580000|2024-11-17 02:46:20|64.35|64.05|64.34|64.04|64.39|64.09|64.33|64.03|17
1731811590000|2024-11-17 02:46:30|64.33|64.03|64.28|63.98|64.33|64.03|64.28|63.98|11
1731811600000|2024-11-17 02:46:40|64.27|63.97|64.21|63.91|64.27|63.97|64.19|63.89|14
1731811610000|2024-11-17 02:46:50|64.23|63.93|64.24|63.94|64.26|63.96|64.23|63.93|6
1731811620000|2024-11-17 02:47:00|64.25|63.95|64.33|64.03|64.33|64.03|64.22|63.92|13
1731811630000|2024-11-17 02:47:10|64.32|64.02|64.35|64.05|64.36|64.06|64.32|64.02|6
1731811640000|2024-11-17 02:47:20|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|8
1731811650000|2024-11-17 02:47:30|64.41|64.11|64.34|64.04|64.42|64.12|64.34|64.04|19
1731811660000|2024-11-17 02:47:40|64.35|64.05|64.4|64.1|64.4|64.1|64.35|64.05|8
1731811670000|2024-11-17 02:47:50|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1731811680000|2024-11-17 02:48:00|64.38|64.08|64.32|64.02|64.38|64.08|64.32|64.02|15
1731811690000|2024-11-17 02:48:10|64.33|64.03|64.4|64.1|64.4|64.1|64.33|64.03|13
1731811700000|2024-11-17 02:48:20|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|7
1731811710000|2024-11-17 02:48:30|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|14
1731811720000|2024-11-17 02:48:40|64.4|64.1|64.34|64.04|64.43|64.13|64.34|64.04|14
1731811730000|2024-11-17 02:48:50|64.35|64.05|64.33|64.03|64.35|64.05|64.31|64.01|11
1731811740000|2024-11-17 02:49:00|64.32|64.02|64.4|64.1|64.4|64.1|64.32|64.02|8
1731811750000|2024-11-17 02:49:10|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|8
1731811760000|2024-11-17 02:49:20|64.41|64.11|64.4|64.1|64.42|64.12|64.38|64.08|15
1731811770000|2024-11-17 02:49:30|64.41|64.11|64.35|64.05|64.42|64.12|64.35|64.05|13
1731811780000|2024-11-17 02:49:40|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|5
1731811790000|2024-11-17 02:49:50|64.36|64.06|64.37|64.07|64.38|64.08|64.34|64.04|12
1731811800000|2024-11-17 02:50:00|64.38|64.08|64.34|64.04|64.38|64.08|64.31|64.01|17
1731811810000|2024-11-17 02:50:10|64.32|64.02|64.28|63.98|64.32|64.02|64.27|63.97|14
1731811820000|2024-11-17 02:50:20|64.3|64|64.3|64|64.31|64.01|64.27|63.97|11
1731811830000|2024-11-17 02:50:30|64.29|63.99|64.3|64|64.3|64|64.25|63.95|18
1731811840000|2024-11-17 02:50:40|64.29|63.99|64.33|64.03|64.35|64.05|64.28|63.98|12
1731811850000|2024-11-17 02:50:50|64.34|64.04|64.37|64.07|64.39|64.09|64.34|64.04|14
1731811860000|2024-11-17 02:51:00|64.36|64.06|64.35|64.05|64.37|64.07|64.34|64.04|12
1731811870000|2024-11-17 02:51:10|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|4
1731811880000|2024-11-17 02:51:20|64.36|64.06|64.33|64.03|64.36|64.06|64.28|63.98|17
1731811890000|2024-11-17 02:51:30|64.32|64.02|64.32|64.02|64.33|64.03|64.25|63.95|14
1731811900000|2024-11-17 02:51:40|64.31|64.01|64.31|64.01|64.31|64.01|64.26|63.96|16
1731811910000|2024-11-17 02:51:50|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|7
1731811920000|2024-11-17 02:52:00|64.36|64.06|64.33|64.03|64.38|64.08|64.31|64.01|11
1731811930000|2024-11-17 02:52:10|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|8
1731811940000|2024-11-17 02:52:20|64.36|64.06|64.36|64.06|64.38|64.08|64.36|64.06|11
1731811950000|2024-11-17 02:52:30|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|3
1731811960000|2024-11-17 02:52:40|64.35|64.05|64.33|64.03|64.35|64.05|64.32|64.02|9
1731811970000|2024-11-17 02:52:50|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|7
1731811980000|2024-11-17 02:53:00|64.35|64.05|64.28|63.98|64.35|64.05|64.28|63.98|11
1731811990000|2024-11-17 02:53:10|64.26|63.96|64.32|64.02|64.35|64.05|64.26|63.96|16
1731812000000|2024-11-17 02:53:20|64.31|64.01|64.32|64.02|64.34|64.04|64.31|64.01|11
1731812010000|2024-11-17 02:53:30|64.33|64.03|64.38|64.08|64.38|64.08|64.33|64.03|14
1731812020000|2024-11-17 02:53:40|64.39|64.09|64.41|64.11|64.41|64.11|64.38|64.08|11
1731812030000|2024-11-17 02:53:50|64.42|64.12|64.32|64.02|64.43|64.13|64.32|64.02|13
1731812040000|2024-11-17 02:54:00|64.33|64.03|64.24|63.94|64.33|64.03|64.24|63.94|20
1731812050000|2024-11-17 02:54:10|64.25|63.95|64.24|63.94|64.26|63.96|64.22|63.92|15
1731812060000|2024-11-17 02:54:20|64.23|63.93|64.17|63.87|64.23|63.93|64.16|63.86|12
1731812070000|2024-11-17 02:54:30|64.18|63.88|64.17|63.87|64.24|63.94|64.17|63.87|11
1731812080000|2024-11-17 02:54:40|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|19
1731812090000|2024-11-17 02:54:50|64.13|63.83|64.13|63.83|64.16|63.86|64.13|63.83|11
1731812100000|2024-11-17 02:55:00|64.12|63.82|64.07|63.77|64.13|63.83|64.05|63.75|17
1731812110000|2024-11-17 02:55:10|64.06|63.76|64.1|63.8|64.11|63.81|64.05|63.75|12
1731812120000|2024-11-17 02:55:20|64.11|63.81|64.15|63.85|64.18|63.88|64.11|63.81|13
1731812130000|2024-11-17 02:55:30|64.14|63.84|64.15|63.85|64.17|63.87|64.13|63.83|18
1731812140000|2024-11-17 02:55:40|64.14|63.84|64.14|63.84|64.15|63.85|64.1|63.8|15
1731812150000|2024-11-17 02:55:50|64.13|63.83|64.15|63.85|64.15|63.85|64.11|63.81|11
1731812160000|2024-11-17 02:56:00|64.16|63.86|64.19|63.89|64.2|63.9|64.16|63.86|8
1731812170000|2024-11-17 02:56:10|64.2|63.9|64.22|63.92|64.24|63.94|64.2|63.9|10
1731812180000|2024-11-17 02:56:20|64.23|63.93|64.21|63.91|64.24|63.94|64.19|63.89|18
1731812190000|2024-11-17 02:56:30|64.22|63.92|64.22|63.92|64.25|63.95|64.21|63.91|10
1731812200000|2024-11-17 02:56:40|64.23|63.93|64.27|63.97|64.27|63.97|64.23|63.93|11
1731812210000|2024-11-17 02:56:50|64.26|63.96|64.27|63.97|64.29|63.99|64.26|63.96|12
1731812220000|2024-11-17 02:57:00|64.28|63.98|64.29|63.99|64.3|64|64.27|63.97|10
1731812230000|2024-11-17 02:57:10|64.3|64|64.4|64.1|64.4|64.1|64.3|64|11
1731812240000|2024-11-17 02:57:20|64.41|64.11|64.42|64.12|64.46|64.16|64.39|64.09|15
1731812250000|2024-11-17 02:57:30|64.43|64.13|64.41|64.11|64.46|64.16|64.41|64.11|14
1731812260000|2024-11-17 02:57:40|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|7
1731812270000|2024-11-17 02:57:50|64.42|64.12|64.37|64.07|64.42|64.12|64.37|64.07|12
1731812280000|2024-11-17 02:58:00|64.38|64.08|64.41|64.11|64.42|64.12|64.36|64.06|17
1731812290000|2024-11-17 02:58:10|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|12
1731812300000|2024-11-17 02:58:20|64.4|64.1|64.43|64.13|64.44|64.14|64.4|64.1|8
1731812310000|2024-11-17 02:58:30|64.44|64.14|64.41|64.11|64.45|64.15|64.41|64.11|10
1731812320000|2024-11-17 02:58:40|64.4|64.1|64.37|64.07|64.41|64.11|64.36|64.06|19
1731812330000|2024-11-17 02:58:50|64.38|64.08|64.36|64.06|64.38|64.08|64.35|64.05|9
1731812340000|2024-11-17 02:59:00|64.37|64.07|64.36|64.06|64.38|64.08|64.34|64.04|12
1731812350000|2024-11-17 02:59:10|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|7
1731812360000|2024-11-17 02:59:20|64.36|64.06|64.35|64.05|64.37|64.07|64.34|64.04|6
1731812370000|2024-11-17 02:59:30|64.36|64.06|64.34|64.04|64.36|64.06|64.34|64.04|11
1731812380000|2024-11-17 02:59:40|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|9
1731812390000|2024-11-17 02:59:50|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|13
1731812400000|2024-11-17 03:00:00|64.31|64.01|64.28|63.98|64.31|64.01|64.25|63.95|9
1731812410000|2024-11-17 03:00:10|64.27|63.97|64.3|64|64.3|64|64.23|63.93|18
1731812420000|2024-11-17 03:00:20|64.31|64.01|64.26|63.96|64.31|64.01|64.26|63.96|11
1731812430000|2024-11-17 03:00:30|64.27|63.97|64.32|64.02|64.32|64.02|64.25|63.95|16
1731812440000|2024-11-17 03:00:40|64.33|64.03|64.35|64.05|64.36|64.06|64.3|64|9
1731812450000|2024-11-17 03:00:50|64.34|64.04|64.32|64.02|64.34|64.04|64.3|64|9
1731812460000|2024-11-17 03:01:00|64.34|64.04|64.32|64.02|64.35|64.05|64.31|64.01|11
1731812470000|2024-11-17 03:01:10|64.31|64.01|64.36|64.06|64.36|64.06|64.31|64.01|6
1731812480000|2024-11-17 03:01:20|64.37|64.07|64.25|63.95|64.38|64.08|64.24|63.94|22
1731812490000|2024-11-17 03:01:30|64.24|63.94|64.26|63.96|64.28|63.98|64.24|63.94|7
1731812500000|2024-11-17 03:01:40|64.27|63.97|64.38|64.08|64.38|64.08|64.27|63.97|19
1731812510000|2024-11-17 03:01:50|64.37|64.07|64.4|64.1|64.41|64.11|64.34|64.04|19
1731812520000|2024-11-17 03:02:00|64.39|64.09|64.41|64.11|64.42|64.12|64.37|64.07|12
1731812530000|2024-11-17 03:02:10|64.4|64.1|64.52|64.22|64.52|64.22|64.37|64.07|16
1731812540000|2024-11-17 03:02:20|64.51|64.21|64.6|64.3|64.6|64.3|64.5|64.2|19
1731812550000|2024-11-17 03:02:30|64.59|64.29|64.62|64.32|64.62|64.32|64.56|64.26|11
1731812560000|2024-11-17 03:02:40|64.63|64.33|64.66|64.36|64.67|64.37|64.62|64.32|11
1731812570000|2024-11-17 03:02:50|64.65|64.35|64.65|64.35|64.68|64.38|64.65|64.35|13
1731812580000|2024-11-17 03:03:00|64.66|64.36|64.75|64.45|64.75|64.45|64.63|64.33|17
1731812590000|2024-11-17 03:03:10|64.76|64.46|64.72|64.42|64.76|64.46|64.69|64.39|13
1731812600000|2024-11-17 03:03:20|64.73|64.43|64.72|64.42|64.73|64.43|64.7|64.4|8
1731812610000|2024-11-17 03:03:30|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|7
1731812620000|2024-11-17 03:03:40|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|8
1731812630000|2024-11-17 03:03:50|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|3
1731812640000|2024-11-17 03:04:00|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|4
1731812650000|2024-11-17 03:04:10|64.75|64.45|64.75|64.45|64.77|64.47|64.74|64.44|6
1731812660000|2024-11-17 03:04:20|64.74|64.44|64.74|64.44|64.76|64.46|64.74|64.44|7
1731812670000|2024-11-17 03:04:30|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1731812680000|2024-11-17 03:04:40|64.71|64.41|64.66|64.36|64.71|64.41|64.65|64.35|12
1731812690000|2024-11-17 03:04:50|64.65|64.35|64.64|64.34|64.65|64.35|64.63|64.33|4
1731812700000|2024-11-17 03:05:00|64.63|64.33|64.66|64.36|64.66|64.36|64.63|64.33|8
1731812710000|2024-11-17 03:05:10|64.65|64.35|64.6|64.3|64.66|64.36|64.6|64.3|12
1731812720000|2024-11-17 03:05:20|64.61|64.31|64.63|64.33|64.64|64.34|64.6|64.3|9
1731812730000|2024-11-17 03:05:30|64.64|64.34|64.66|64.36|64.67|64.37|64.63|64.33|12
1731812740000|2024-11-17 03:05:40|64.65|64.35|64.71|64.41|64.72|64.42|64.65|64.35|11
1731812750000|2024-11-17 03:05:50|64.72|64.42|64.78|64.48|64.78|64.48|64.72|64.42|6
1731812760000|2024-11-17 03:06:00|64.79|64.49|64.72|64.42|64.79|64.49|64.72|64.42|10
1731812770000|2024-11-17 03:06:10|64.71|64.41|64.71|64.41|64.71|64.41|64.66|64.36|17
1731812780000|2024-11-17 03:06:20|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|6
1731812790000|2024-11-17 03:06:30|64.68|64.38|64.67|64.37|64.7|64.4|64.67|64.37|15
1731812800000|2024-11-17 03:06:40|64.68|64.38|64.67|64.37|64.68|64.38|64.65|64.35|8
1731812810000|2024-11-17 03:06:50|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|7
1731812820000|2024-11-17 03:07:00|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|4
1731812830000|2024-11-17 03:07:10|64.65|64.35|64.65|64.35|64.66|64.36|64.64|64.34|9
1731812840000|2024-11-17 03:07:20|64.64|64.34|64.64|64.34|64.65|64.35|64.64|64.34|3
1731812850000|2024-11-17 03:07:30|64.65|64.35|64.61|64.31|64.65|64.35|64.61|64.31|7
1731812860000|2024-11-17 03:07:40|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1731812870000|2024-11-17 03:07:50|64.62|64.32|64.59|64.29|64.63|64.33|64.58|64.28|11
1731812880000|2024-11-17 03:08:00|64.58|64.28|64.56|64.26|64.58|64.28|64.55|64.25|4
1731812890000|2024-11-17 03:08:10|64.55|64.25|64.53|64.23|64.56|64.26|64.53|64.23|7
1731812900000|2024-11-17 03:08:20|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|10
1731812910000|2024-11-17 03:08:30|64.52|64.22|64.51|64.21|64.52|64.22|64.48|64.18|16
1731812920000|2024-11-17 03:08:40|64.52|64.22|64.52|64.22|64.53|64.23|64.5|64.2|16
1731812930000|2024-11-17 03:08:50|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|8
1731812940000|2024-11-17 03:09:00|64.53|64.23|64.49|64.19|64.53|64.23|64.49|64.19|10
1731812950000|2024-11-17 03:09:10|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|10
1731812960000|2024-11-17 03:09:20|64.52|64.22|64.5|64.2|64.52|64.22|64.5|64.2|9
1731812970000|2024-11-17 03:09:30|64.51|64.21|64.5|64.2|64.51|64.21|64.49|64.19|4
1731812980000|2024-11-17 03:09:40|64.51|64.21|64.52|64.22|64.53|64.23|64.51|64.21|4
1731812990000|2024-11-17 03:09:50|64.53|64.23|64.59|64.29|64.6|64.3|64.53|64.23|10
1731813000000|2024-11-17 03:10:00|64.6|64.3|64.56|64.26|64.63|64.33|64.56|64.26|22
1731813010000|2024-11-17 03:10:10|64.55|64.25|64.53|64.23|64.56|64.26|64.53|64.23|5
1731813020000|2024-11-17 03:10:20|64.54|64.24|64.56|64.26|64.56|64.26|64.53|64.23|6
1731813030000|2024-11-17 03:10:30|64.57|64.27|64.53|64.23|64.57|64.27|64.53|64.23|9
1731813040000|2024-11-17 03:10:40|64.52|64.22|64.53|64.23|64.54|64.24|64.52|64.22|4
1731813050000|2024-11-17 03:10:50|64.52|64.22|64.46|64.16|64.52|64.22|64.45|64.15|11
1731813060000|2024-11-17 03:11:00|64.45|64.15|64.44|64.14|64.46|64.16|64.43|64.13|12
1731813070000|2024-11-17 03:11:10|64.45|64.15|64.43|64.13|64.45|64.15|64.42|64.12|9
1731813080000|2024-11-17 03:11:20|64.42|64.12|64.41|64.11|64.42|64.12|64.4|64.1|6
1731813090000|2024-11-17 03:11:30|64.42|64.12|64.35|64.05|64.42|64.12|64.35|64.05|14
1731813100000|2024-11-17 03:11:40|64.34|64.04|64.32|64.02|64.34|64.04|64.31|64.01|7
1731813110000|2024-11-17 03:11:50|64.31|64.01|64.31|64.01|64.34|64.04|64.31|64.01|15
1731813120000|2024-11-17 03:12:00|64.32|64.02|64.3|64|64.32|64.02|64.3|64|5
1731813130000|2024-11-17 03:12:10|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|9
1731813140000|2024-11-17 03:12:20|64.34|64.04|64.36|64.06|64.39|64.09|64.34|64.04|18
1731813150000|2024-11-17 03:12:30|64.35|64.05|64.34|64.04|64.38|64.08|64.34|64.04|10
1731813160000|2024-11-17 03:12:40|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|13
1731813170000|2024-11-17 03:12:50|64.31|64.01|64.35|64.05|64.35|64.05|64.31|64.01|9
1731813180000|2024-11-17 03:13:00|64.34|64.04|64.24|63.94|64.34|64.04|64.24|63.94|16
1731813190000|2024-11-17 03:13:10|64.23|63.93|64.23|63.93|64.24|63.94|64.22|63.92|6
1731813200000|2024-11-17 03:13:20|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|8
1731813210000|2024-11-17 03:13:30|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|8
1731813220000|2024-11-17 03:13:40|64.16|63.86|64.17|63.87|64.19|63.89|64.14|63.84|19
1731813230000|2024-11-17 03:13:50|64.16|63.86|64.15|63.85|64.16|63.86|64.14|63.84|3
1731813240000|2024-11-17 03:14:00|64.14|63.84|64.09|63.79|64.14|63.84|64.09|63.79|3
1731813250000|2024-11-17 03:14:10|64.1|63.8|64.09|63.79|64.1|63.8|64.08|63.78|6
1731813260000|2024-11-17 03:14:20|64.1|63.8|64.09|63.79|64.11|63.81|64.09|63.79|8
1731813270000|2024-11-17 03:14:30|64.1|63.8|64.03|63.73|64.1|63.8|64.03|63.73|9
1731813280000|2024-11-17 03:14:40|64.02|63.72|64|63.7|64.03|63.73|64|63.7|10
1731813290000|2024-11-17 03:14:50|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|7
1731813300000|2024-11-17 03:15:00|64|63.7|64.1|63.8|64.12|63.82|64|63.7|23
1731813310000|2024-11-17 03:15:10|64.09|63.79|64.11|63.81|64.12|63.82|64.09|63.79|11
1731813320000|2024-11-17 03:15:20|64.12|63.82|64.14|63.84|64.14|63.84|64.09|63.79|15
1731813330000|2024-11-17 03:15:30|64.13|63.83|64.14|63.84|64.16|63.86|64.11|63.81|14
1731813340000|2024-11-17 03:15:40|64.15|63.85|64.18|63.88|64.2|63.9|64.15|63.85|9
1731813350000|2024-11-17 03:15:50|64.19|63.89|64.15|63.85|64.19|63.89|64.15|63.85|12
1731813360000|2024-11-17 03:16:00|64.16|63.86|64.18|63.88|64.2|63.9|64.15|63.85|12
1731813370000|2024-11-17 03:16:10|64.17|63.87|64.1|63.8|64.17|63.87|64.1|63.8|16
1731813380000|2024-11-17 03:16:20|64.12|63.82|64.09|63.79|64.13|63.83|64.09|63.79|14
1731813390000|2024-11-17 03:16:30|64.1|63.8|64.1|63.8|64.13|63.83|64.09|63.79|12
1731813400000|2024-11-17 03:16:40|64.09|63.79|64.09|63.79|64.1|63.8|64.08|63.78|9
1731813410000|2024-11-17 03:16:50|64.07|63.77|64.02|63.72|64.08|63.78|64.02|63.72|7
1731813420000|2024-11-17 03:17:00|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|9
1731813430000|2024-11-17 03:17:10|64.04|63.74|64.09|63.79|64.09|63.79|64.03|63.73|14
1731813440000|2024-11-17 03:17:20|64.08|63.78|64.18|63.88|64.18|63.88|64.08|63.78|10
1731813450000|2024-11-17 03:17:30|64.17|63.87|64.24|63.94|64.27|63.97|64.17|63.87|21
1731813460000|2024-11-17 03:17:40|64.22|63.92|64.2|63.9|64.22|63.92|64.19|63.89|9
1731813470000|2024-11-17 03:17:50|64.19|63.89|64.17|63.87|64.2|63.9|64.13|63.83|19
1731813480000|2024-11-17 03:18:00|64.19|63.89|64.15|63.85|64.2|63.9|64.15|63.85|18
1731813490000|2024-11-17 03:18:10|64.14|63.84|64.16|63.86|64.16|63.86|64.11|63.81|16
1731813500000|2024-11-17 03:18:20|64.17|63.87|64.2|63.9|64.2|63.9|64.14|63.84|20
1731813510000|2024-11-17 03:18:30|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|11
1731813520000|2024-11-17 03:18:40|64.21|63.91|64.18|63.88|64.22|63.92|64.17|63.87|11
1731813530000|2024-11-17 03:18:50|64.2|63.9|64.22|63.92|64.22|63.92|64.18|63.88|11
1731813540000|2024-11-17 03:19:00|64.21|63.91|64.13|63.83|64.21|63.91|64.13|63.83|12
1731813550000|2024-11-17 03:19:10|64.14|63.84|64.11|63.81|64.14|63.84|64.11|63.81|17
1731813560000|2024-11-17 03:19:20|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1731813570000|2024-11-17 03:19:30|64.12|63.82|64.18|63.88|64.18|63.88|64.12|63.82|13
1731813580000|2024-11-17 03:19:40|64.19|63.89|64.22|63.92|64.22|63.92|64.19|63.89|4
1731813590000|2024-11-17 03:19:50|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|8
1731813600000|2024-11-17 03:20:00|64.25|63.95|64.21|63.91|64.25|63.95|64.21|63.91|5
1731813610000|2024-11-17 03:20:10|64.22|63.92|64.27|63.97|64.27|63.97|64.21|63.91|9
1731813620000|2024-11-17 03:20:20|64.29|63.99|64.28|63.98|64.29|63.99|64.25|63.95|18
1731813630000|2024-11-17 03:20:30|64.29|63.99|64.22|63.92|64.3|64|64.21|63.91|11
1731813640000|2024-11-17 03:20:40|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|4
1731813650000|2024-11-17 03:20:50|64.16|63.86|64.13|63.83|64.16|63.86|64.11|63.81|8
1731813660000|2024-11-17 03:21:00|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|22
1731813670000|2024-11-17 03:21:10|64.2|63.9|64.27|63.97|64.27|63.97|64.19|63.89|14
1731813680000|2024-11-17 03:21:20|64.26|63.96|64.26|63.96|64.28|63.98|64.24|63.94|14
1731813690000|2024-11-17 03:21:30|64.25|63.95|64.21|63.91|64.26|63.96|64.21|63.91|8
1731813700000|2024-11-17 03:21:40|64.2|63.9|64.17|63.87|64.2|63.9|64.12|63.82|21
1731813710000|2024-11-17 03:21:50|64.15|63.85|64.18|63.88|64.18|63.88|64.14|63.84|18
1731813720000|2024-11-17 03:22:00|64.17|63.87|64.16|63.86|64.2|63.9|64.16|63.86|10
1731813730000|2024-11-17 03:22:10|64.15|63.85|64.21|63.91|64.21|63.91|64.15|63.85|14
1731813740000|2024-11-17 03:22:20|64.22|63.92|64.18|63.88|64.24|63.94|64.18|63.88|9
1731813750000|2024-11-17 03:22:30|64.19|63.89|64.2|63.9|64.2|63.9|64.16|63.86|14
1731813760000|2024-11-17 03:22:40|64.21|63.91|64.21|63.91|64.22|63.92|64.21|63.91|5
1731813770000|2024-11-17 03:22:50|64.2|63.9|64.2|63.9|64.21|63.91|64.2|63.9|3
1731813780000|2024-11-17 03:23:00|64.21|63.91|64.26|63.96|64.27|63.97|64.21|63.91|13
1731813790000|2024-11-17 03:23:10|64.27|63.97|64.25|63.95|64.29|63.99|64.24|63.94|11
1731813800000|2024-11-17 03:23:20|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|6
1731813810000|2024-11-17 03:23:30|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|8
1731813820000|2024-11-17 03:23:40|64.26|63.96|64.29|63.99|64.29|63.99|64.23|63.93|12
1731813830000|2024-11-17 03:23:50|64.3|64|64.3|64|64.3|64|64.27|63.97|14
1731813840000|2024-11-17 03:24:00|64.29|63.99|64.28|63.98|64.29|63.99|64.27|63.97|8
1731813850000|2024-11-17 03:24:10|64.26|63.96|64.29|63.99|64.29|63.99|64.24|63.94|14
1731813860000|2024-11-17 03:24:20|64.3|64|64.3|64|64.31|64.01|64.29|63.99|9
1731813870000|2024-11-17 03:24:30|64.31|64.01|64.29|63.99|64.32|64.02|64.28|63.98|14
1731813880000|2024-11-17 03:24:40|64.3|64|64.27|63.97|64.3|64|64.26|63.96|9
1731813890000|2024-11-17 03:24:50|64.26|63.96|64.28|63.98|64.28|63.98|64.25|63.95|8
1731813900000|2024-11-17 03:25:00|64.29|63.99|64.26|63.96|64.3|64|64.26|63.96|18
1731813910000|2024-11-17 03:25:10|64.25|63.95|64.24|63.94|64.26|63.96|64.22|63.92|8
1731813920000|2024-11-17 03:25:20|64.23|63.93|64.3|64|64.3|64|64.23|63.93|12
1731813930000|2024-11-17 03:25:30|64.31|64.01|64.25|63.95|64.31|64.01|64.25|63.95|10
1731813940000|2024-11-17 03:25:40|64.26|63.96|64.25|63.95|64.28|63.98|64.25|63.95|9
1731813950000|2024-11-17 03:25:50|64.26|63.96|64.25|63.95|64.28|63.98|64.25|63.95|11
1731813960000|2024-11-17 03:26:00|64.24|63.94|64.3|64|64.31|64.01|64.24|63.94|14
1731813970000|2024-11-17 03:26:10|64.31|64.01|64.3|64|64.32|64.02|64.29|63.99|6
1731813980000|2024-11-17 03:26:20|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|4
1731813990000|2024-11-17 03:26:30|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1731814000000|2024-11-17 03:26:40|64.35|64.05|64.45|64.15|64.46|64.16|64.34|64.04|15
1731814010000|2024-11-17 03:26:50|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|6
1731814020000|2024-11-17 03:27:00|64.47|64.17|64.49|64.19|64.49|64.19|64.46|64.16|5
1731814030000|2024-11-17 03:27:10|64.5|64.2|64.52|64.22|64.54|64.24|64.49|64.19|9
1731814040000|2024-11-17 03:27:20|64.51|64.21|64.49|64.19|64.51|64.21|64.47|64.17|8
1731814050000|2024-11-17 03:27:30|64.5|64.2|64.51|64.21|64.52|64.22|64.5|64.2|4
1731814060000|2024-11-17 03:27:40|64.5|64.2|64.51|64.21|64.52|64.22|64.5|64.2|12
1731814070000|2024-11-17 03:27:50|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|14
1731814080000|2024-11-17 03:28:00|64.5|64.2|64.48|64.18|64.5|64.2|64.45|64.15|26
1731814090000|2024-11-17 03:28:10|64.47|64.17|64.47|64.17|64.54|64.24|64.47|64.17|15
1731814100000|2024-11-17 03:28:20|64.48|64.18|64.51|64.21|64.51|64.21|64.47|64.17|11
1731814110000|2024-11-17 03:28:30|64.5|64.2|64.48|64.18|64.53|64.23|64.48|64.18|13
1731814120000|2024-11-17 03:28:40|64.49|64.19|64.51|64.21|64.52|64.22|64.48|64.18|14
1731814130000|2024-11-17 03:28:50|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1731814140000|2024-11-17 03:29:00|64.5|64.2|64.46|64.16|64.5|64.2|64.46|64.16|8
1731814150000|2024-11-17 03:29:10|64.45|64.15|64.45|64.15|64.46|64.16|64.44|64.14|11
1731814160000|2024-11-17 03:29:20|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|4
1731814170000|2024-11-17 03:29:30|64.44|64.14|64.42|64.12|64.45|64.15|64.42|64.12|7
1731814180000|2024-11-17 03:29:40|64.43|64.13|64.44|64.14|64.44|64.14|64.42|64.12|8
1731814190000|2024-11-17 03:29:50|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|6
1731814200000|2024-11-17 03:30:00|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|14
1731814210000|2024-11-17 03:30:10|64.49|64.19|64.53|64.23|64.54|64.24|64.48|64.18|6
1731814220000|2024-11-17 03:30:20|64.54|64.24|64.48|64.18|64.56|64.26|64.48|64.18|18
1731814230000|2024-11-17 03:30:30|64.49|64.19|64.48|64.18|64.49|64.19|64.47|64.17|9
1731814240000|2024-11-17 03:30:40|64.49|64.19|64.57|64.27|64.57|64.27|64.49|64.19|8
1731814250000|2024-11-17 03:30:50|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731814260000|2024-11-17 03:31:00|64.59|64.29|64.58|64.28|64.61|64.31|64.55|64.25|12
1731814270000|2024-11-17 03:31:10|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|10
1731814280000|2024-11-17 03:31:20|64.6|64.3|64.6|64.3|64.61|64.31|64.59|64.29|5
1731814290000|2024-11-17 03:31:30|64.61|64.31|64.62|64.32|64.62|64.32|64.61|64.31|6
1731814300000|2024-11-17 03:31:40|64.61|64.31|64.61|64.31|64.62|64.32|64.6|64.3|10
1731814310000|2024-11-17 03:31:50|64.62|64.32|64.62|64.32|64.62|64.32|64.6|64.3|6
1731814320000|2024-11-17 03:32:00|64.61|64.31|64.64|64.34|64.64|64.34|64.61|64.31|6
1731814330000|2024-11-17 03:32:10|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|4
1731814340000|2024-11-17 03:32:20|64.69|64.39|64.68|64.38|64.7|64.4|64.67|64.37|10
1731814350000|2024-11-17 03:32:30|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731814360000|2024-11-17 03:32:40|64.66|64.36|64.68|64.38|64.68|64.38|64.65|64.35|9
1731814370000|2024-11-17 03:32:50|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|5
1731814380000|2024-11-17 03:33:00|64.7|64.4|64.73|64.43|64.74|64.44|64.7|64.4|11
1731814390000|2024-11-17 03:33:10|64.74|64.44|64.8|64.5|64.8|64.5|64.74|64.44|8
1731814400000|2024-11-17 03:33:20|64.81|64.51|64.82|64.52|64.82|64.52|64.8|64.5|8
1731814410000|2024-11-17 03:33:30|64.81|64.51|64.8|64.5|64.81|64.51|64.77|64.47|11
1731814420000|2024-11-17 03:33:40|64.79|64.49|64.8|64.5|64.8|64.5|64.78|64.48|5
1731814430000|2024-11-17 03:33:50|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|3
1731814440000|2024-11-17 03:34:00|64.76|64.46|64.77|64.47|64.77|64.47|64.76|64.46|4
1731814450000|2024-11-17 03:34:10|64.76|64.46|64.76|64.46|64.76|64.46|64.74|64.44|7
1731814460000|2024-11-17 03:34:20|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1731814470000|2024-11-17 03:34:30|64.77|64.47|64.78|64.48|64.78|64.48|64.76|64.46|8
1731814480000|2024-11-17 03:34:40|64.79|64.49|64.78|64.48|64.8|64.5|64.76|64.46|10
1731814500000|2024-11-17 03:35:00|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|8
1731814510000|2024-11-17 03:35:10|64.75|64.45|64.74|64.44|64.76|64.46|64.73|64.43|8
1731814520000|2024-11-17 03:35:20|64.73|64.43|64.72|64.42|64.74|64.44|64.72|64.42|6
1731814530000|2024-11-17 03:35:30|64.73|64.43|64.78|64.48|64.79|64.49|64.73|64.43|6
1731814540000|2024-11-17 03:35:40|64.79|64.49|64.77|64.47|64.79|64.49|64.76|64.46|5
1731814550000|2024-11-17 03:35:50|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1731814560000|2024-11-17 03:36:00|64.75|64.45|64.76|64.46|64.76|64.46|64.74|64.44|9
1731814570000|2024-11-17 03:36:10|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|11
1731814580000|2024-11-17 03:36:20|64.76|64.46|64.76|64.46|64.77|64.47|64.74|64.44|6
1731814590000|2024-11-17 03:36:30|64.75|64.45|64.74|64.44|64.76|64.46|64.71|64.41|13
1731814600000|2024-11-17 03:36:40|64.75|64.45|64.75|64.45|64.77|64.47|64.75|64.45|7
1731814610000|2024-11-17 03:36:50|64.76|64.46|64.73|64.43|64.76|64.46|64.72|64.42|10
1731814620000|2024-11-17 03:37:00|64.72|64.42|64.68|64.38|64.72|64.42|64.66|64.36|8
1731814630000|2024-11-17 03:37:10|64.69|64.39|64.7|64.4|64.7|64.4|64.68|64.38|14
1731814640000|2024-11-17 03:37:20|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|9
1731814650000|2024-11-17 03:37:30|64.74|64.44|64.76|64.46|64.78|64.48|64.74|64.44|13
1731814660000|2024-11-17 03:37:40|64.75|64.45|64.75|64.45|64.76|64.46|64.72|64.42|10
1731814670000|2024-11-17 03:37:50|64.76|64.46|64.76|64.46|64.78|64.48|64.75|64.45|9
1731814680000|2024-11-17 03:38:00|64.77|64.47|64.76|64.46|64.77|64.47|64.74|64.44|10
1731814690000|2024-11-17 03:38:10|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|9
1731814700000|2024-11-17 03:38:20|64.78|64.48|64.74|64.44|64.78|64.48|64.74|64.44|6
1731814710000|2024-11-17 03:38:30|64.75|64.45|64.74|64.44|64.75|64.45|64.73|64.43|4
1731814720000|2024-11-17 03:38:40|64.73|64.43|64.71|64.41|64.75|64.45|64.7|64.4|18
1731814730000|2024-11-17 03:38:50|64.7|64.4|64.71|64.41|64.72|64.42|64.7|64.4|8
1731814740000|2024-11-17 03:39:00|64.7|64.4|64.71|64.41|64.71|64.41|64.69|64.39|4
1731814750000|2024-11-17 03:39:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1731814760000|2024-11-17 03:39:20|64.72|64.42|64.75|64.45|64.75|64.45|64.71|64.41|6
1731814770000|2024-11-17 03:39:30|64.76|64.46|64.76|64.46|64.78|64.48|64.75|64.45|12
1731814780000|2024-11-17 03:39:40|64.75|64.45|64.76|64.46|64.76|64.46|64.74|64.44|12
1731814790000|2024-11-17 03:39:50|64.75|64.45|64.78|64.48|64.79|64.49|64.74|64.44|11
1731814800000|2024-11-17 03:40:00|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|9
1731814810000|2024-11-17 03:40:10|64.83|64.53|64.87|64.57|64.89|64.59|64.83|64.53|10
1731814820000|2024-11-17 03:40:20|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1731814830000|2024-11-17 03:40:30|64.85|64.55|64.76|64.46|64.85|64.55|64.75|64.45|11
1731814840000|2024-11-17 03:40:40|64.75|64.45|64.76|64.46|64.76|64.46|64.73|64.43|10
1731814850000|2024-11-17 03:40:50|64.75|64.45|64.77|64.47|64.77|64.47|64.75|64.45|5
1731814860000|2024-11-17 03:41:00|64.78|64.48|64.8|64.5|64.81|64.51|64.78|64.48|16
1731814870000|2024-11-17 03:41:10|64.79|64.49|64.75|64.45|64.8|64.5|64.75|64.45|17
1731814880000|2024-11-17 03:41:20|64.76|64.46|64.75|64.45|64.76|64.46|64.74|64.44|12
1731814890000|2024-11-17 03:41:30|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|16
1731814900000|2024-11-17 03:41:40|64.77|64.47|64.76|64.46|64.77|64.47|64.75|64.45|10
1731814910000|2024-11-17 03:41:50|64.77|64.47|64.81|64.51|64.81|64.51|64.76|64.46|8
1731814920000|2024-11-17 03:42:00|64.8|64.5|64.75|64.45|64.81|64.51|64.75|64.45|16
1731814930000|2024-11-17 03:42:10|64.74|64.44|64.74|64.44|64.75|64.45|64.74|64.44|7
1731814940000|2024-11-17 03:42:20|64.75|64.45|64.71|64.41|64.75|64.45|64.71|64.41|8
1731814950000|2024-11-17 03:42:30|64.72|64.42|64.68|64.38|64.72|64.42|64.68|64.38|8
1731814960000|2024-11-17 03:42:40|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731814970000|2024-11-17 03:42:50|64.68|64.38|64.69|64.39|64.71|64.41|64.68|64.38|6
1731814980000|2024-11-17 03:43:00|64.7|64.4|64.54|64.24|64.7|64.4|64.54|64.24|10
1731814990000|2024-11-17 03:43:10|64.55|64.25|64.61|64.31|64.61|64.31|64.55|64.25|7
1731815000000|2024-11-17 03:43:20|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731815010000|2024-11-17 03:43:30|64.63|64.33|64.64|64.34|64.64|64.34|64.62|64.32|6
1731815020000|2024-11-17 03:43:40|64.63|64.33|64.63|64.33|64.64|64.34|64.61|64.31|8
1731815030000|2024-11-17 03:43:50|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|6
1731815040000|2024-11-17 03:44:00|64.62|64.32|64.59|64.29|64.62|64.32|64.56|64.26|11
1731815050000|2024-11-17 03:44:10|64.6|64.3|64.64|64.34|64.64|64.34|64.6|64.3|7
1731815060000|2024-11-17 03:44:20|64.63|64.33|64.7|64.4|64.71|64.41|64.63|64.33|9
1731815070000|2024-11-17 03:44:30|64.71|64.41|64.74|64.44|64.76|64.46|64.71|64.41|11
1731815080000|2024-11-17 03:44:40|64.73|64.43|64.76|64.46|64.76|64.46|64.73|64.43|10
1731815090000|2024-11-17 03:44:50|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1731815100000|2024-11-17 03:45:00|64.77|64.47|64.79|64.49|64.8|64.5|64.75|64.45|18
1731815110000|2024-11-17 03:45:10|64.8|64.5|64.8|64.5|64.81|64.51|64.79|64.49|5
1731815120000|2024-11-17 03:45:20|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|5
1731815130000|2024-11-17 03:45:30|64.86|64.56|64.88|64.58|64.97|64.67|64.86|64.56|16
1731815140000|2024-11-17 03:45:40|64.89|64.59|64.89|64.59|64.9|64.6|64.88|64.58|10
1731815150000|2024-11-17 03:45:50|64.9|64.6|64.87|64.57|64.91|64.61|64.87|64.57|12
1731815160000|2024-11-17 03:46:00|64.88|64.58|64.9|64.6|64.91|64.61|64.88|64.58|13
1731815170000|2024-11-17 03:46:10|64.91|64.61|64.95|64.65|64.96|64.66|64.9|64.6|16
1731815180000|2024-11-17 03:46:20|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|11
1731815190000|2024-11-17 03:46:30|64.93|64.63|64.95|64.65|64.96|64.66|64.92|64.62|15
1731815200000|2024-11-17 03:46:40|64.96|64.66|64.97|64.67|64.98|64.68|64.95|64.65|10
1731815210000|2024-11-17 03:46:50|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|7
1731815220000|2024-11-17 03:47:00|64.97|64.67|64.96|64.66|64.99|64.69|64.96|64.66|17
1731815230000|2024-11-17 03:47:10|64.95|64.65|64.97|64.67|64.98|64.68|64.93|64.63|13
1731815240000|2024-11-17 03:47:20|64.96|64.66|64.97|64.67|64.97|64.67|64.94|64.64|7
1731815250000|2024-11-17 03:47:30|64.96|64.66|64.95|64.65|64.97|64.67|64.95|64.65|5
1731815260000|2024-11-17 03:47:40|64.94|64.64|64.86|64.56|64.95|64.65|64.86|64.56|19
1731815270000|2024-11-17 03:47:50|64.88|64.58|64.88|64.58|64.89|64.59|64.87|64.57|7
1731815280000|2024-11-17 03:48:00|64.89|64.59|64.92|64.62|64.94|64.64|64.88|64.58|14
1731815290000|2024-11-17 03:48:10|64.93|64.63|64.93|64.63|64.95|64.65|64.92|64.62|11
1731815300000|2024-11-17 03:48:20|64.95|64.65|64.92|64.62|64.97|64.67|64.91|64.61|12
1731815310000|2024-11-17 03:48:30|64.93|64.63|64.92|64.62|64.94|64.64|64.91|64.61|14
1731815320000|2024-11-17 03:48:40|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1731815330000|2024-11-17 03:48:50|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1731815340000|2024-11-17 03:49:00|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1731815350000|2024-11-17 03:49:10|64.95|64.65|64.95|64.65|64.95|64.65|64.92|64.62|6
1731815360000|2024-11-17 03:49:20|64.94|64.64|64.99|64.69|64.99|64.69|64.94|64.64|7
1731815370000|2024-11-17 03:49:30|65|64.7|65.04|64.74|65.05|64.75|65|64.7|9
1731815380000|2024-11-17 03:49:40|65.06|64.76|64.89|64.59|65.08|64.78|64.89|64.59|20
1731815390000|2024-11-17 03:49:50|64.9|64.6|64.98|64.68|64.98|64.68|64.9|64.6|16
1731815400000|2024-11-17 03:50:00|64.97|64.67|64.95|64.65|64.97|64.67|64.94|64.64|7
1731815410000|2024-11-17 03:50:10|64.94|64.64|64.94|64.64|64.95|64.65|64.93|64.63|13
1731815420000|2024-11-17 03:50:20|64.95|64.65|64.94|64.64|64.97|64.67|64.93|64.63|7
1731815430000|2024-11-17 03:50:30|64.93|64.63|64.91|64.61|64.93|64.63|64.9|64.6|14
1731815440000|2024-11-17 03:50:40|64.9|64.6|64.92|64.62|64.92|64.62|64.9|64.6|5
1731815450000|2024-11-17 03:50:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1731815460000|2024-11-17 03:51:00|64.91|64.61|64.94|64.64|64.95|64.65|64.87|64.57|19
1731815470000|2024-11-17 03:51:10|64.93|64.63|64.94|64.64|64.96|64.66|64.93|64.63|10
1731815480000|2024-11-17 03:51:20|64.95|64.65|64.99|64.69|65|64.7|64.95|64.65|8
1731815490000|2024-11-17 03:51:30|64.98|64.68|65.04|64.74|65.04|64.74|64.98|64.68|16
1731815500000|2024-11-17 03:51:40|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|8
1731815510000|2024-11-17 03:51:50|65.08|64.78|65.12|64.82|65.12|64.82|65.08|64.78|5
1731815520000|2024-11-17 03:52:00|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|13
1731815530000|2024-11-17 03:52:10|65.11|64.81|65.07|64.77|65.12|64.82|65.07|64.77|7
1731815540000|2024-11-17 03:52:20|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|6
1731815550000|2024-11-17 03:52:30|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|7
1731815560000|2024-11-17 03:52:40|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|8
1731815570000|2024-11-17 03:52:50|65.03|64.73|64.95|64.65|65.03|64.73|64.93|64.63|11
1731815580000|2024-11-17 03:53:00|64.94|64.64|64.92|64.62|64.94|64.64|64.91|64.61|5
1731815590000|2024-11-17 03:53:10|64.91|64.61|64.93|64.63|64.94|64.64|64.91|64.61|7
1731815600000|2024-11-17 03:53:20|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|4
1731815610000|2024-11-17 03:53:30|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|5
1731815620000|2024-11-17 03:53:40|64.98|64.68|64.99|64.69|65.01|64.71|64.98|64.68|8
1731815630000|2024-11-17 03:53:50|64.98|64.68|64.96|64.66|64.98|64.68|64.95|64.65|7
1731815640000|2024-11-17 03:54:00|64.98|64.68|64.97|64.67|65.02|64.72|64.97|64.67|15
1731815650000|2024-11-17 03:54:10|64.96|64.66|64.95|64.65|64.97|64.67|64.94|64.64|6
1731815660000|2024-11-17 03:54:20|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|8
1731815670000|2024-11-17 03:54:30|64.93|64.63|64.93|64.63|64.96|64.66|64.92|64.62|7
1731815680000|2024-11-17 03:54:40|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|8
1731815690000|2024-11-17 03:54:50|64.96|64.66|65|64.7|65|64.7|64.94|64.64|7
1731815700000|2024-11-17 03:55:00|65.01|64.71|64.94|64.64|65.01|64.71|64.94|64.64|12
1731815710000|2024-11-17 03:55:10|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|8
1731815720000|2024-11-17 03:55:20|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|8
1731815730000|2024-11-17 03:55:30|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1731815740000|2024-11-17 03:55:40|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|5
1731815750000|2024-11-17 03:55:50|64.98|64.68|64.96|64.66|64.99|64.69|64.95|64.65|8
1731815760000|2024-11-17 03:56:00|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|10
1731815770000|2024-11-17 03:56:10|64.93|64.63|64.92|64.62|64.95|64.65|64.92|64.62|6
1731815780000|2024-11-17 03:56:20|64.93|64.63|64.96|64.66|64.97|64.67|64.93|64.63|7
1731815790000|2024-11-17 03:56:30|64.97|64.67|64.92|64.62|64.97|64.67|64.92|64.62|8
1731815800000|2024-11-17 03:56:40|64.94|64.64|64.93|64.63|64.95|64.65|64.91|64.61|10
1731815810000|2024-11-17 03:56:50|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|10
1731815820000|2024-11-17 03:57:00|64.92|64.62|64.92|64.62|64.95|64.65|64.91|64.61|10
1731815830000|2024-11-17 03:57:10|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|14
1731815840000|2024-11-17 03:57:20|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|10
1731815850000|2024-11-17 03:57:30|64.93|64.63|64.93|64.63|64.95|64.65|64.93|64.63|9
1731815860000|2024-11-17 03:57:40|64.92|64.62|64.94|64.64|64.96|64.66|64.92|64.62|9
1731815870000|2024-11-17 03:57:50|64.93|64.63|64.94|64.64|64.97|64.67|64.93|64.63|16
1731815880000|2024-11-17 03:58:00|64.95|64.65|64.92|64.62|64.95|64.65|64.91|64.61|9
1731815890000|2024-11-17 03:58:10|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|3
1731815900000|2024-11-17 03:58:20|64.89|64.59|64.87|64.57|64.89|64.59|64.86|64.56|6
1731815910000|2024-11-17 03:58:30|64.88|64.58|64.85|64.55|64.91|64.61|64.85|64.55|17
1731815920000|2024-11-17 03:58:40|64.86|64.56|64.88|64.58|64.88|64.58|64.85|64.55|12
1731815930000|2024-11-17 03:58:50|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|6
1731815940000|2024-11-17 03:59:00|64.89|64.59|64.91|64.61|64.92|64.62|64.89|64.59|11
1731815950000|2024-11-17 03:59:10|64.9|64.6|64.9|64.6|64.91|64.61|64.88|64.58|13
1731815960000|2024-11-17 03:59:20|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|11
1731815970000|2024-11-17 03:59:30|64.96|64.66|64.94|64.64|64.98|64.68|64.94|64.64|11
1731815980000|2024-11-17 03:59:40|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|10
1731815990000|2024-11-17 03:59:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|8
1731816000000|2024-11-17 04:00:00|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|11
1731816010000|2024-11-17 04:00:10|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|6
1731816020000|2024-11-17 04:00:20|65|64.7|64.94|64.64|65.03|64.73|64.94|64.64|20
1731816030000|2024-11-17 04:00:30|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|12
1731816040000|2024-11-17 04:00:40|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|7
1731816050000|2024-11-17 04:00:50|64.92|64.62|64.96|64.66|64.97|64.67|64.92|64.62|9
1731816060000|2024-11-17 04:01:00|64.97|64.67|65.02|64.72|65.03|64.73|64.96|64.66|12
1731816070000|2024-11-17 04:01:10|65.01|64.71|64.94|64.64|65.01|64.71|64.94|64.64|12
1731816080000|2024-11-17 04:01:20|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1731816090000|2024-11-17 04:01:30|64.94|64.64|64.92|64.62|64.96|64.66|64.92|64.62|9
1731816100000|2024-11-17 04:01:40|64.91|64.61|64.85|64.55|64.91|64.61|64.85|64.55|6
1731816110000|2024-11-17 04:01:50|64.84|64.54|64.95|64.65|64.97|64.67|64.84|64.54|19
1731816120000|2024-11-17 04:02:00|64.94|64.64|64.99|64.69|64.99|64.69|64.94|64.64|17
1731816130000|2024-11-17 04:02:10|64.98|64.68|64.93|64.63|64.99|64.69|64.93|64.63|13
1731816140000|2024-11-17 04:02:20|64.94|64.64|64.98|64.68|64.98|64.68|64.93|64.63|10
1731816150000|2024-11-17 04:02:30|64.99|64.69|65|64.7|65.03|64.73|64.99|64.69|9
1731816160000|2024-11-17 04:02:40|64.99|64.69|65|64.7|65.01|64.71|64.98|64.68|9
1731816170000|2024-11-17 04:02:50|65.01|64.71|65.03|64.73|65.04|64.74|65|64.7|13
1731816180000|2024-11-17 04:03:00|65.02|64.72|65.03|64.73|65.03|64.73|65.01|64.71|4
1731816190000|2024-11-17 04:03:10|65.02|64.72|64.99|64.69|65.03|64.73|64.97|64.67|10
1731816200000|2024-11-17 04:03:20|64.98|64.68|64.91|64.61|64.99|64.69|64.9|64.6|15
1731816210000|2024-11-17 04:03:30|64.9|64.6|64.82|64.52|64.9|64.6|64.82|64.52|14
1731816220000|2024-11-17 04:03:40|64.84|64.54|64.8|64.5|64.84|64.54|64.8|64.5|9
1731816230000|2024-11-17 04:03:50|64.81|64.51|64.84|64.54|64.88|64.58|64.81|64.51|17
1731816240000|2024-11-17 04:04:00|64.83|64.53|64.84|64.54|64.85|64.55|64.82|64.52|10
1731816250000|2024-11-17 04:04:10|64.85|64.55|64.82|64.52|64.87|64.57|64.82|64.52|18
1731816260000|2024-11-17 04:04:20|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|9
1731816270000|2024-11-17 04:04:30|64.82|64.52|64.81|64.51|64.85|64.55|64.81|64.51|12
1731816280000|2024-11-17 04:04:40|64.82|64.52|64.84|64.54|64.84|64.54|64.82|64.52|7
1731816290000|2024-11-17 04:04:50|64.83|64.53|64.8|64.5|64.83|64.53|64.78|64.48|7
1731816300000|2024-11-17 04:05:00|64.79|64.49|64.7|64.4|64.79|64.49|64.7|64.4|14
1731816310000|2024-11-17 04:05:10|64.68|64.38|64.63|64.33|64.68|64.38|64.58|64.28|18
1731816320000|2024-11-17 04:05:20|64.62|64.32|64.6|64.3|64.64|64.34|64.59|64.29|13
1731816330000|2024-11-17 04:05:30|64.59|64.29|64.62|64.32|64.62|64.32|64.59|64.29|6
1731816340000|2024-11-17 04:05:40|64.6|64.3|64.61|64.31|64.63|64.33|64.57|64.27|15
1731816350000|2024-11-17 04:05:50|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|7
1731816360000|2024-11-17 04:06:00|64.56|64.26|64.56|64.26|64.6|64.3|64.54|64.24|17
1731816370000|2024-11-17 04:06:10|64.55|64.25|64.5|64.2|64.55|64.25|64.5|64.2|11
1731816380000|2024-11-17 04:06:20|64.49|64.19|64.49|64.19|64.52|64.22|64.49|64.19|9
1731816390000|2024-11-17 04:06:30|64.5|64.2|64.52|64.22|64.53|64.23|64.5|64.2|7
1731816400000|2024-11-17 04:06:40|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1731816410000|2024-11-17 04:06:50|64.54|64.24|64.56|64.26|64.56|64.26|64.53|64.23|10
1731816420000|2024-11-17 04:07:00|64.57|64.27|64.58|64.28|64.58|64.28|64.56|64.26|9
1731816430000|2024-11-17 04:07:10|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|13
1731816440000|2024-11-17 04:07:20|64.6|64.3|64.6|64.3|64.6|64.3|64.59|64.29|9
1731816450000|2024-11-17 04:07:30|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1731816460000|2024-11-17 04:07:40|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|6
1731816470000|2024-11-17 04:07:50|64.58|64.28|64.49|64.19|64.58|64.28|64.49|64.19|12
1731816480000|2024-11-17 04:08:00|64.48|64.18|64.35|64.05|64.48|64.18|64.34|64.04|14
1731816490000|2024-11-17 04:08:10|64.34|64.04|64.28|63.98|64.36|64.06|64.27|63.97|14
1731816500000|2024-11-17 04:08:20|64.27|63.97|64.35|64.05|64.36|64.06|64.27|63.97|19
1731816510000|2024-11-17 04:08:30|64.36|64.06|64.34|64.04|64.39|64.09|64.34|64.04|17
1731816520000|2024-11-17 04:08:40|64.35|64.05|64.37|64.07|64.37|64.07|64.34|64.04|17
1731816530000|2024-11-17 04:08:50|64.36|64.06|64.34|64.04|64.36|64.06|64.31|64.01|15
1731816540000|2024-11-17 04:09:00|64.33|64.03|64.33|64.03|64.35|64.05|64.33|64.03|9
1731816550000|2024-11-17 04:09:10|64.32|64.02|64.31|64.01|64.32|64.02|64.3|64|5
1731816560000|2024-11-17 04:09:20|64.3|64|64.31|64.01|64.31|64.01|64.29|63.99|4
1731816570000|2024-11-17 04:09:30|64.3|64|64.33|64.03|64.33|64.03|64.29|63.99|6
1731816580000|2024-11-17 04:09:40|64.34|64.04|64.31|64.01|64.36|64.06|64.31|64.01|11
1731816590000|2024-11-17 04:09:50|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|4
1731816600000|2024-11-17 04:10:00|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|18
1731816610000|2024-11-17 04:10:10|64.36|64.06|64.33|64.03|64.39|64.09|64.33|64.03|13
1731816620000|2024-11-17 04:10:20|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|7
1731816630000|2024-11-17 04:10:30|64.28|63.98|64.19|63.89|64.28|63.98|64.19|63.89|9
1731816640000|2024-11-17 04:10:40|64.18|63.88|64.12|63.82|64.19|63.89|64.11|63.81|8
1731816650000|2024-11-17 04:10:50|64.11|63.81|64.09|63.79|64.13|63.83|64.09|63.79|7
1731816660000|2024-11-17 04:11:00|64.1|63.8|64.12|63.82|64.13|63.83|64.09|63.79|14
1731816670000|2024-11-17 04:11:10|64.11|63.81|64.12|63.82|64.14|63.84|64.11|63.81|18
1731816680000|2024-11-17 04:11:20|64.13|63.83|64.13|63.83|64.17|63.87|64.12|63.82|15
1731816690000|2024-11-17 04:11:30|64.14|63.84|64.1|63.8|64.14|63.84|64.1|63.8|5
1731816700000|2024-11-17 04:11:40|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|6
1731816710000|2024-11-17 04:11:50|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|11
1731816720000|2024-11-17 04:12:00|64|63.7|64.03|63.73|64.03|63.73|64|63.7|8
1731816730000|2024-11-17 04:12:10|64.04|63.74|64|63.7|64.04|63.74|63.99|63.69|9
1731816740000|2024-11-17 04:12:20|63.99|63.69|63.93|63.63|64|63.7|63.93|63.63|7
1731816750000|2024-11-17 04:12:30|63.92|63.62|63.94|63.64|63.94|63.64|63.9|63.6|13
1731816760000|2024-11-17 04:12:40|63.93|63.63|63.84|63.54|63.93|63.63|63.84|63.54|15
1731816770000|2024-11-17 04:12:50|63.82|63.52|63.81|63.51|63.84|63.54|63.81|63.51|10
1731816780000|2024-11-17 04:13:00|63.82|63.52|63.84|63.54|63.85|63.55|63.81|63.51|18
1731816790000|2024-11-17 04:13:10|63.83|63.53|63.79|63.49|63.83|63.53|63.78|63.48|15
1731816800000|2024-11-17 04:13:20|63.78|63.48|63.7|63.4|63.78|63.48|63.69|63.39|23
1731816810000|2024-11-17 04:13:30|63.69|63.39|63.78|63.48|63.78|63.48|63.69|63.39|11
1731816820000|2024-11-17 04:13:40|63.79|63.49|63.72|63.42|63.79|63.49|63.71|63.41|17
1731816830000|2024-11-17 04:13:50|63.71|63.41|63.75|63.45|63.75|63.45|63.71|63.41|8
1731816840000|2024-11-17 04:14:00|63.74|63.44|63.75|63.45|63.77|63.47|63.72|63.42|19
1731816850000|2024-11-17 04:14:10|63.76|63.46|63.75|63.45|63.78|63.48|63.74|63.44|13
1731816860000|2024-11-17 04:14:20|63.74|63.44|63.74|63.44|63.75|63.45|63.72|63.42|12
1731816870000|2024-11-17 04:14:30|63.75|63.45|63.74|63.44|63.77|63.47|63.74|63.44|14
1731816880000|2024-11-17 04:14:40|63.75|63.45|63.77|63.47|63.8|63.5|63.75|63.45|18
1731816890000|2024-11-17 04:14:50|63.78|63.48|63.86|63.56|63.86|63.56|63.78|63.48|15
1731816900000|2024-11-17 04:15:00|63.87|63.57|63.88|63.58|63.89|63.59|63.86|63.56|9
1731816910000|2024-11-17 04:15:10|63.89|63.59|63.99|63.69|63.99|63.69|63.89|63.59|18
1731816920000|2024-11-17 04:15:20|64|63.7|64.01|63.71|64.03|63.73|63.99|63.69|9
1731816930000|2024-11-17 04:15:30|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1731816940000|2024-11-17 04:15:40|64.02|63.72|64|63.7|64.02|63.72|63.99|63.69|13
1731816950000|2024-11-17 04:15:50|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|7
1731816960000|2024-11-17 04:16:00|64|63.7|63.93|63.63|64.01|63.71|63.92|63.62|10
1731816970000|2024-11-17 04:16:10|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|14
1731816980000|2024-11-17 04:16:20|63.92|63.62|63.93|63.63|63.94|63.64|63.9|63.6|14
1731816990000|2024-11-17 04:16:30|63.94|63.64|63.94|63.64|63.95|63.65|63.92|63.62|11
1731817000000|2024-11-17 04:16:40|63.95|63.65|63.92|63.62|63.97|63.67|63.92|63.62|13
1731817010000|2024-11-17 04:16:50|63.91|63.61|63.94|63.64|63.95|63.65|63.91|63.61|9
1731817020000|2024-11-17 04:17:00|63.95|63.65|63.99|63.69|64|63.7|63.95|63.65|10
1731817030000|2024-11-17 04:17:10|63.98|63.68|63.91|63.61|64.01|63.71|63.91|63.61|20
1731817040000|2024-11-17 04:17:20|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|10
1731817050000|2024-11-17 04:17:30|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|5
1731817060000|2024-11-17 04:17:40|63.93|63.63|63.96|63.66|63.98|63.68|63.93|63.63|13
1731817070000|2024-11-17 04:17:50|63.95|63.65|64.02|63.72|64.03|63.73|63.95|63.65|15
1731817080000|2024-11-17 04:18:00|64.04|63.74|64.01|63.71|64.06|63.76|64.01|63.71|14
1731817090000|2024-11-17 04:18:10|64|63.7|64|63.7|64.01|63.71|63.96|63.66|15
1731817100000|2024-11-17 04:18:20|64.02|63.72|64.07|63.77|64.08|63.78|64.02|63.72|15
1731817110000|2024-11-17 04:18:30|64.08|63.78|64.14|63.84|64.16|63.86|64.08|63.78|12
1731817120000|2024-11-17 04:18:40|64.13|63.83|64.11|63.81|64.13|63.83|64.1|63.8|9
1731817130000|2024-11-17 04:18:50|64.12|63.82|64.16|63.86|64.16|63.86|64.12|63.82|13
1731817140000|2024-11-17 04:19:00|64.15|63.85|64.11|63.81|64.15|63.85|64.11|63.81|10
1731817150000|2024-11-17 04:19:10|64.1|63.8|64.1|63.8|64.12|63.82|64.1|63.8|7
1731817160000|2024-11-17 04:19:20|64.09|63.79|64.09|63.79|64.1|63.8|64.06|63.76|9
1731817170000|2024-11-17 04:19:30|64.08|63.78|64.01|63.71|64.08|63.78|64|63.7|12
1731817180000|2024-11-17 04:19:40|64.02|63.72|64.04|63.74|64.06|63.76|64.02|63.72|14
1731817190000|2024-11-17 04:19:50|64.05|63.75|64.04|63.74|64.05|63.75|64.02|63.72|10
1731817200000|2024-11-17 04:20:00|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|9
1731817210000|2024-11-17 04:20:10|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|13
1731817220000|2024-11-17 04:20:20|64.04|63.74|64.01|63.71|64.04|63.74|64.01|63.71|10
1731817230000|2024-11-17 04:20:30|64|63.7|64.02|63.72|64.02|63.72|63.98|63.68|11
1731817240000|2024-11-17 04:20:40|64.01|63.71|64.07|63.77|64.07|63.77|64.01|63.71|12
1731817250000|2024-11-17 04:20:50|64.08|63.78|64.09|63.79|64.1|63.8|64.05|63.75|18
1731817260000|2024-11-17 04:21:00|64.08|63.78|64.11|63.81|64.11|63.81|64.08|63.78|7
1731817270000|2024-11-17 04:21:10|64.1|63.8|64.02|63.72|64.1|63.8|64.02|63.72|10
1731817280000|2024-11-17 04:21:20|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|13
1731817290000|2024-11-17 04:21:30|63.98|63.68|63.94|63.64|63.98|63.68|63.92|63.62|7
1731817300000|2024-11-17 04:21:40|63.95|63.65|63.95|63.65|63.95|63.65|63.92|63.62|17
1731817310000|2024-11-17 04:21:50|63.96|63.66|64|63.7|64.01|63.71|63.95|63.65|11
1731817320000|2024-11-17 04:22:00|64.01|63.71|63.97|63.67|64.01|63.71|63.97|63.67|15
1731817330000|2024-11-17 04:22:10|63.98|63.68|64.03|63.73|64.04|63.74|63.97|63.67|11
1731817340000|2024-11-17 04:22:20|64.04|63.74|64.18|63.88|64.19|63.89|64.04|63.74|15
1731817350000|2024-11-17 04:22:30|64.19|63.89|64.21|63.91|64.24|63.94|64.19|63.89|13
1731817360000|2024-11-17 04:22:40|64.22|63.92|64.21|63.91|64.22|63.92|64.2|63.9|6
1731817370000|2024-11-17 04:22:50|64.22|63.92|64.22|63.92|64.23|63.93|64.21|63.91|7
1731817380000|2024-11-17 04:23:00|64.23|63.93|64.25|63.95|64.25|63.95|64.22|63.92|7
1731817390000|2024-11-17 04:23:10|64.24|63.94|64.23|63.93|64.24|63.94|64.2|63.9|11
1731817400000|2024-11-17 04:23:20|64.24|63.94|64.21|63.91|64.24|63.94|64.2|63.9|10
1731817410000|2024-11-17 04:23:30|64.22|63.92|64.23|63.93|64.24|63.94|64.21|63.91|9
1731817420000|2024-11-17 04:23:40|64.24|63.94|64.24|63.94|64.28|63.98|64.24|63.94|9
1731817430000|2024-11-17 04:23:50|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|10
1731817440000|2024-11-17 04:24:00|64.23|63.93|64.2|63.9|64.23|63.93|64.2|63.9|4
1731817450000|2024-11-17 04:24:10|64.21|63.91|64.21|63.91|64.21|63.91|64.2|63.9|7
1731817460000|2024-11-17 04:24:20|64.22|63.92|64.12|63.82|64.22|63.92|64.12|63.82|7
1731817470000|2024-11-17 04:24:30|64.13|63.83|64.16|63.86|64.16|63.86|64.12|63.82|8
1731817480000|2024-11-17 04:24:40|64.18|63.88|64.09|63.79|64.22|63.92|64.09|63.79|13
1731817490000|2024-11-17 04:24:50|64.08|63.78|64.14|63.84|64.14|63.84|64.08|63.78|17
1731817500000|2024-11-17 04:25:00|64.15|63.85|64.15|63.85|64.2|63.9|64.14|63.84|16
1731817510000|2024-11-17 04:25:10|64.17|63.87|64.23|63.93|64.23|63.93|64.17|63.87|10
1731817520000|2024-11-17 04:25:20|64.24|63.94|64.33|64.03|64.34|64.04|64.24|63.94|13
1731817530000|2024-11-17 04:25:30|64.34|64.04|64.28|63.98|64.34|64.04|64.26|63.96|13
1731817540000|2024-11-17 04:25:40|64.27|63.97|64.25|63.95|64.29|63.99|64.25|63.95|10
1731817550000|2024-11-17 04:25:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|4
1731817560000|2024-11-17 04:26:00|64.26|63.96|64.27|63.97|64.3|64|64.26|63.96|9
1731817570000|2024-11-17 04:26:10|64.26|63.96|64.29|63.99|64.33|64.03|64.26|63.96|16
1731817580000|2024-11-17 04:26:20|64.26|63.96|64.22|63.92|64.27|63.97|64.22|63.92|11
1731817590000|2024-11-17 04:26:30|64.2|63.9|64.22|63.92|64.22|63.92|64.2|63.9|9
1731817600000|2024-11-17 04:26:40|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|8
1731817610000|2024-11-17 04:26:50|64.23|63.93|64.22|63.92|64.23|63.93|64.21|63.91|6
1731817620000|2024-11-17 04:27:00|64.23|63.93|64.25|63.95|64.26|63.96|64.23|63.93|10
1731817630000|2024-11-17 04:27:10|64.26|63.96|64.31|64.01|64.32|64.02|64.26|63.96|9
1731817640000|2024-11-17 04:27:20|64.32|64.02|64.29|63.99|64.33|64.03|64.26|63.96|18
1731817650000|2024-11-17 04:27:30|64.28|63.98|64.28|63.98|64.3|64|64.27|63.97|9
1731817660000|2024-11-17 04:27:40|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|13
1731817670000|2024-11-17 04:27:50|64.34|64.04|64.3|64|64.34|64.04|64.29|63.99|9
1731817680000|2024-11-17 04:28:00|64.29|63.99|64.33|64.03|64.33|64.03|64.28|63.98|15
1731817690000|2024-11-17 04:28:10|64.32|64.02|64.3|64|64.32|64.02|64.29|63.99|7
1731817700000|2024-11-17 04:28:20|64.31|64.01|64.32|64.02|64.32|64.02|64.29|63.99|12
1731817710000|2024-11-17 04:28:30|64.33|64.03|64.29|63.99|64.33|64.03|64.29|63.99|5
1731817720000|2024-11-17 04:28:40|64.3|64|64.31|64.01|64.32|64.02|64.29|63.99|10
1731817730000|2024-11-17 04:28:50|64.3|64|64.26|63.96|64.3|64|64.25|63.95|11
1731817740000|2024-11-17 04:29:00|64.27|63.97|64.3|64|64.33|64.03|64.27|63.97|15
1731817750000|2024-11-17 04:29:10|64.31|64.01|64.31|64.01|64.33|64.03|64.31|64.01|9
1731817760000|2024-11-17 04:29:20|64.3|64|64.32|64.02|64.32|64.02|64.3|64|3
1731817770000|2024-11-17 04:29:30|64.31|64.01|64.34|64.04|64.34|64.04|64.31|64.01|10
1731817780000|2024-11-17 04:29:40|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|6
1731817790000|2024-11-17 04:29:50|64.35|64.05|64.37|64.07|64.38|64.08|64.35|64.05|12
1731817800000|2024-11-17 04:30:00|64.36|64.06|64.36|64.06|64.37|64.07|64.33|64.03|13
1731817810000|2024-11-17 04:30:10|64.35|64.05|64.32|64.02|64.35|64.05|64.31|64.01|12
1731817820000|2024-11-17 04:30:20|64.33|64.03|64.36|64.06|64.37|64.07|64.31|64.01|22
1731817830000|2024-11-17 04:30:30|64.37|64.07|64.36|64.06|64.41|64.11|64.36|64.06|9
1731817840000|2024-11-17 04:30:40|64.37|64.07|64.43|64.13|64.43|64.13|64.37|64.07|13
1731817850000|2024-11-17 04:30:50|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|3
1731817860000|2024-11-17 04:31:00|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|13
1731817870000|2024-11-17 04:31:10|64.46|64.16|64.42|64.12|64.47|64.17|64.42|64.12|11
1731817880000|2024-11-17 04:31:20|64.41|64.11|64.45|64.15|64.45|64.15|64.41|64.11|6
1731817890000|2024-11-17 04:31:30|64.44|64.14|64.38|64.08|64.44|64.14|64.38|64.08|11
1731817900000|2024-11-17 04:31:40|64.36|64.06|64.32|64.02|64.36|64.06|64.32|64.02|12
1731817910000|2024-11-17 04:31:50|64.31|64.01|64.19|63.89|64.32|64.02|64.18|63.88|19
1731817920000|2024-11-17 04:32:00|64.2|63.9|64.1|63.8|64.2|63.9|64.1|63.8|17
1731817930000|2024-11-17 04:32:10|64.09|63.79|64.11|63.81|64.13|63.83|64.08|63.78|10
1731817940000|2024-11-17 04:32:20|64.1|63.8|64.09|63.79|64.11|63.81|64.08|63.78|8
1731817950000|2024-11-17 04:32:30|64.08|63.78|64.04|63.74|64.08|63.78|64.04|63.74|9
1731817960000|2024-11-17 04:32:40|64.05|63.75|64.03|63.73|64.09|63.79|64.03|63.73|11
1731817970000|2024-11-17 04:32:50|64.02|63.72|64|63.7|64.02|63.72|64|63.7|7
1731817980000|2024-11-17 04:33:00|63.99|63.69|63.99|63.69|64|63.7|63.98|63.68|11
1731817990000|2024-11-17 04:33:10|63.98|63.68|63.99|63.69|64.01|63.71|63.98|63.68|18
1731818000000|2024-11-17 04:33:20|64|63.7|63.97|63.67|64|63.7|63.97|63.67|8
1731818010000|2024-11-17 04:33:30|63.98|63.68|63.96|63.66|64|63.7|63.96|63.66|11
1731818020000|2024-11-17 04:33:40|63.97|63.67|64|63.7|64.01|63.71|63.97|63.67|11
1731818030000|2024-11-17 04:33:50|64.01|63.71|63.95|63.65|64.01|63.71|63.93|63.63|11
1731818040000|2024-11-17 04:34:00|63.96|63.66|63.95|63.65|63.96|63.66|63.92|63.62|8
1731818050000|2024-11-17 04:34:10|63.97|63.67|63.97|63.67|63.98|63.68|63.96|63.66|9
1731818060000|2024-11-17 04:34:20|63.98|63.68|63.95|63.65|64.02|63.72|63.95|63.65|13
1731818070000|2024-11-17 04:34:30|63.96|63.66|63.97|63.67|63.99|63.69|63.95|63.65|11
1731818080000|2024-11-17 04:34:40|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|5
1731818090000|2024-11-17 04:34:50|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|12
1731818100000|2024-11-17 04:35:00|63.94|63.64|63.99|63.69|64.01|63.71|63.93|63.63|20
1731818110000|2024-11-17 04:35:10|64|63.7|63.96|63.66|64|63.7|63.95|63.65|15
1731818120000|2024-11-17 04:35:20|63.95|63.65|63.97|63.67|63.97|63.67|63.94|63.64|5
1731818130000|2024-11-17 04:35:30|63.96|63.66|63.92|63.62|63.96|63.66|63.92|63.62|11
1731818140000|2024-11-17 04:35:40|63.91|63.61|63.91|63.61|63.91|63.61|63.86|63.56|14
1731818150000|2024-11-17 04:35:50|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|7
1731818160000|2024-11-17 04:36:00|63.94|63.64|63.98|63.68|63.98|63.68|63.94|63.64|7
1731818170000|2024-11-17 04:36:10|63.96|63.66|64.04|63.74|64.04|63.74|63.96|63.66|11
1731818180000|2024-11-17 04:36:20|64.05|63.75|64.03|63.73|64.09|63.79|64.03|63.73|17
1731818190000|2024-11-17 04:36:30|64.04|63.74|64.04|63.74|64.05|63.75|64.03|63.73|5
1731818200000|2024-11-17 04:36:40|64.05|63.75|64.04|63.74|64.06|63.76|64.03|63.73|6
1731818210000|2024-11-17 04:36:50|64.05|63.75|64.09|63.79|64.09|63.79|64.05|63.75|7
1731818220000|2024-11-17 04:37:00|64.08|63.78|64.26|63.96|64.26|63.96|64.08|63.78|20
1731818230000|2024-11-17 04:37:10|64.25|63.95|64.23|63.93|64.26|63.96|64.21|63.91|13
1731818240000|2024-11-17 04:37:20|64.24|63.94|64.16|63.86|64.24|63.94|64.16|63.86|16
1731818250000|2024-11-17 04:37:30|64.17|63.87|64.19|63.89|64.2|63.9|64.17|63.87|5
1731818260000|2024-11-17 04:37:40|64.2|63.9|64.23|63.93|64.23|63.93|64.2|63.9|3
1731818270000|2024-11-17 04:37:50|64.22|63.92|64.21|63.91|64.25|63.95|64.21|63.91|8
1731818280000|2024-11-17 04:38:00|64.2|63.9|64.12|63.82|64.21|63.91|64.1|63.8|22
1731818290000|2024-11-17 04:38:10|64.14|63.84|64.12|63.82|64.16|63.86|64.12|63.82|16
1731818300000|2024-11-17 04:38:20|64.11|63.81|64.12|63.82|64.12|63.82|64.11|63.81|8
1731818310000|2024-11-17 04:38:30|64.11|63.81|64.13|63.83|64.13|63.83|64.08|63.78|13
1731818320000|2024-11-17 04:38:40|64.15|63.85|64.14|63.84|64.16|63.86|64.14|63.84|10
1731818330000|2024-11-17 04:38:50|64.13|63.83|64.19|63.89|64.19|63.89|64.12|63.82|15
1731818340000|2024-11-17 04:39:00|64.22|63.92|64.22|63.92|64.27|63.97|64.2|63.9|22
1731818350000|2024-11-17 04:39:10|64.21|63.91|64.21|63.91|64.25|63.95|64.19|63.89|17
1731818360000|2024-11-17 04:39:20|64.22|63.92|64.31|64.01|64.31|64.01|64.22|63.92|17
1731818370000|2024-11-17 04:39:30|64.38|64.08|64.43|64.13|64.44|64.14|64.38|64.08|23
1731818380000|2024-11-17 04:39:40|64.44|64.14|64.44|64.14|64.44|64.14|64.41|64.11|18
1731818390000|2024-11-17 04:39:50|64.43|64.13|64.35|64.05|64.44|64.14|64.35|64.05|21
1731818400000|2024-11-17 04:40:00|64.34|64.04|64.4|64.1|64.4|64.1|64.33|64.03|13
1731818410000|2024-11-17 04:40:10|64.42|64.12|64.45|64.15|64.46|64.16|64.41|64.11|12
1731818420000|2024-11-17 04:40:20|64.44|64.14|64.42|64.12|64.45|64.15|64.4|64.1|15
1731818430000|2024-11-17 04:40:30|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|9
1731818440000|2024-11-17 04:40:40|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|8
1731818450000|2024-11-17 04:40:50|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|13
1731818460000|2024-11-17 04:41:00|64.43|64.13|64.45|64.15|64.45|64.15|64.41|64.11|15
1731818470000|2024-11-17 04:41:10|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|9
1731818480000|2024-11-17 04:41:20|64.45|64.15|64.46|64.16|64.46|64.16|64.44|64.14|4
1731818490000|2024-11-17 04:41:30|64.47|64.17|64.57|64.27|64.58|64.28|64.47|64.17|13
1731818500000|2024-11-17 04:41:40|64.56|64.26|64.53|64.23|64.58|64.28|64.52|64.22|9
1731818510000|2024-11-17 04:41:50|64.54|64.24|64.5|64.2|64.56|64.26|64.49|64.19|16
1731818520000|2024-11-17 04:42:00|64.51|64.21|64.46|64.16|64.54|64.24|64.46|64.16|17
1731818530000|2024-11-17 04:42:10|64.45|64.15|64.47|64.17|64.47|64.17|64.42|64.12|17
1731818540000|2024-11-17 04:42:20|64.46|64.16|64.45|64.15|64.46|64.16|64.4|64.1|14
1731818550000|2024-11-17 04:42:30|64.44|64.14|64.45|64.15|64.46|64.16|64.43|64.13|8
1731818560000|2024-11-17 04:42:40|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1731818570000|2024-11-17 04:42:50|64.42|64.12|64.38|64.08|64.45|64.15|64.37|64.07|10
1731818580000|2024-11-17 04:43:00|64.39|64.09|64.45|64.15|64.46|64.16|64.38|64.08|19
1731818590000|2024-11-17 04:43:10|64.47|64.17|64.48|64.18|64.49|64.19|64.44|64.14|15
1731818600000|2024-11-17 04:43:20|64.47|64.17|64.49|64.19|64.5|64.2|64.47|64.17|15
1731818610000|2024-11-17 04:43:30|64.5|64.2|64.56|64.26|64.56|64.26|64.5|64.2|6
1731818620000|2024-11-17 04:43:40|64.55|64.25|64.55|64.25|64.56|64.26|64.54|64.24|6
1731818630000|2024-11-17 04:43:50|64.57|64.27|64.64|64.34|64.65|64.35|64.57|64.27|10
1731818640000|2024-11-17 04:44:00|64.65|64.35|64.65|64.35|64.66|64.36|64.62|64.32|14
1731818650000|2024-11-17 04:44:10|64.67|64.37|64.64|64.34|64.68|64.38|64.62|64.32|14
1731818660000|2024-11-17 04:44:20|64.65|64.35|64.62|64.32|64.65|64.35|64.6|64.3|15
1731818670000|2024-11-17 04:44:30|64.61|64.31|64.63|64.33|64.63|64.33|64.6|64.3|15
1731818680000|2024-11-17 04:44:40|64.62|64.32|64.62|64.32|64.63|64.33|64.58|64.28|11
1731818690000|2024-11-17 04:44:50|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|16
1731818700000|2024-11-17 04:45:00|64.61|64.31|64.64|64.34|64.65|64.35|64.59|64.29|19
1731818710000|2024-11-17 04:45:10|64.65|64.35|64.61|64.31|64.65|64.35|64.61|64.31|11
1731818720000|2024-11-17 04:45:20|64.6|64.3|64.5|64.2|64.6|64.3|64.5|64.2|17
1731818730000|2024-11-17 04:45:30|64.51|64.21|64.49|64.19|64.51|64.21|64.45|64.15|12
1731818740000|2024-11-17 04:45:40|64.5|64.2|64.47|64.17|64.5|64.2|64.43|64.13|18
1731818750000|2024-11-17 04:45:50|64.46|64.16|64.44|64.14|64.47|64.17|64.44|64.14|15
1731818760000|2024-11-17 04:46:00|64.45|64.15|64.43|64.13|64.48|64.18|64.42|64.12|13
1731818770000|2024-11-17 04:46:10|64.44|64.14|64.53|64.23|64.53|64.23|64.43|64.13|20
1731818780000|2024-11-17 04:46:20|64.54|64.24|64.52|64.22|64.58|64.28|64.52|64.22|20
1731818790000|2024-11-17 04:46:30|64.51|64.21|64.39|64.09|64.52|64.22|64.39|64.09|17
1731818800000|2024-11-17 04:46:40|64.37|64.07|64.4|64.1|64.4|64.1|64.35|64.05|21
1731818810000|2024-11-17 04:46:50|64.39|64.09|64.4|64.1|64.41|64.11|64.38|64.08|16
1731818820000|2024-11-17 04:47:00|64.41|64.11|64.29|63.99|64.41|64.11|64.29|63.99|19
1731818830000|2024-11-17 04:47:10|64.28|63.98|64.21|63.91|64.28|63.98|64.21|63.91|20
1731818840000|2024-11-17 04:47:20|64.22|63.92|64.24|63.94|64.26|63.96|64.21|63.91|22
1731818850000|2024-11-17 04:47:30|64.23|63.93|64.21|63.91|64.26|63.96|64.21|63.91|19
1731818860000|2024-11-17 04:47:40|64.2|63.9|64.18|63.88|64.21|63.91|64.17|63.87|18
1731818870000|2024-11-17 04:47:50|64.17|63.87|64.15|63.85|64.19|63.89|64.15|63.85|19
1731818880000|2024-11-17 04:48:00|64.14|63.84|64.09|63.79|64.14|63.84|64.09|63.79|12
1731818890000|2024-11-17 04:48:10|64.08|63.78|64.13|63.83|64.13|63.83|64.06|63.76|15
1731818900000|2024-11-17 04:48:20|64.14|63.84|64.07|63.77|64.14|63.84|64.06|63.76|14
1731818910000|2024-11-17 04:48:30|64.06|63.76|64.03|63.73|64.07|63.77|64.01|63.71|16
1731818920000|2024-11-17 04:48:40|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|14
1731818930000|2024-11-17 04:48:50|64.02|63.72|64.1|63.8|64.11|63.81|64.02|63.72|14
1731818940000|2024-11-17 04:49:00|64.11|63.81|64.19|63.89|64.19|63.89|64.08|63.78|18
1731818950000|2024-11-17 04:49:10|64.18|63.88|64.24|63.94|64.24|63.94|64.18|63.88|17
1731818960000|2024-11-17 04:49:20|64.25|63.95|64.26|63.96|64.26|63.96|64.23|63.93|15
1731818970000|2024-11-17 04:49:30|64.27|63.97|64.28|63.98|64.3|64|64.25|63.95|14
1731818980000|2024-11-17 04:49:40|64.27|63.97|64.26|63.96|64.28|63.98|64.26|63.96|8
1731818990000|2024-11-17 04:49:50|64.27|63.97|64.31|64.01|64.32|64.02|64.26|63.96|17
1731819000000|2024-11-17 04:50:00|64.3|64|64.33|64.03|64.35|64.05|64.3|64|16
1731819010000|2024-11-17 04:50:10|64.32|64.02|64.25|63.95|64.32|64.02|64.24|63.94|14
1731819020000|2024-11-17 04:50:20|64.24|63.94|64.24|63.94|64.26|63.96|64.21|63.91|17
1731819030000|2024-11-17 04:50:30|64.23|63.93|64.22|63.92|64.25|63.95|64.21|63.91|17
1731819040000|2024-11-17 04:50:40|64.21|63.91|64.16|63.86|64.21|63.91|64.16|63.86|7
1731819050000|2024-11-17 04:50:50|64.17|63.87|64.22|63.92|64.24|63.94|64.16|63.86|17
1731819060000|2024-11-17 04:51:00|64.24|63.94|64.26|63.96|64.29|63.99|64.22|63.92|14
1731819070000|2024-11-17 04:51:10|64.25|63.95|64.24|63.94|64.26|63.96|64.22|63.92|9
1731819080000|2024-11-17 04:51:20|64.25|63.95|64.26|63.96|64.3|64|64.25|63.95|13
1731819090000|2024-11-17 04:51:30|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|7
1731819100000|2024-11-17 04:51:40|64.26|63.96|64.29|63.99|64.31|64.01|64.26|63.96|9
1731819110000|2024-11-17 04:51:50|64.3|64|64.34|64.04|64.34|64.04|64.29|63.99|10
1731819120000|2024-11-17 04:52:00|64.35|64.05|64.34|64.04|64.36|64.06|64.31|64.01|12
1731819130000|2024-11-17 04:52:10|64.33|64.03|64.32|64.02|64.33|64.03|64.3|64|19
1731819140000|2024-11-17 04:52:20|64.31|64.01|64.3|64|64.31|64.01|64.28|63.98|8
1731819150000|2024-11-17 04:52:30|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|7
1731819160000|2024-11-17 04:52:40|64.3|64|64.34|64.04|64.34|64.04|64.3|64|6
1731819170000|2024-11-17 04:52:50|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|8
1731819180000|2024-11-17 04:53:00|64.3|64|64.24|63.94|64.3|64|64.24|63.94|9
1731819190000|2024-11-17 04:53:10|64.25|63.95|64.26|63.96|64.26|63.96|64.23|63.93|12
1731819200000|2024-11-17 04:53:20|64.25|63.95|64.24|63.94|64.27|63.97|64.24|63.94|5
1731819210000|2024-11-17 04:53:30|64.25|63.95|64.25|63.95|64.25|63.95|64.22|63.92|8
1731819220000|2024-11-17 04:53:40|64.22|63.92|64.19|63.89|64.22|63.92|64.17|63.87|8
1731819230000|2024-11-17 04:53:50|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|6
1731819240000|2024-11-17 04:54:00|64.12|63.82|64.16|63.86|64.16|63.86|64.1|63.8|17
1731819250000|2024-11-17 04:54:10|64.17|63.87|64.18|63.88|64.2|63.9|64.16|63.86|10
1731819260000|2024-11-17 04:54:20|64.19|63.89|64.14|63.84|64.19|63.89|64.14|63.84|12
1731819270000|2024-11-17 04:54:30|64.12|63.82|64.16|63.86|64.17|63.87|64.11|63.81|10
1731819290000|2024-11-17 04:54:50|64.17|63.87|64.17|63.87|64.18|63.88|64.16|63.86|5
1731819300000|2024-11-17 04:55:00|64.16|63.86|64.2|63.9|64.2|63.9|64.15|63.85|12
1731819310000|2024-11-17 04:55:10|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|19
1731819320000|2024-11-17 04:55:20|64.24|63.94|64.19|63.89|64.26|63.96|64.19|63.89|14
1731819330000|2024-11-17 04:55:30|64.2|63.9|64.21|63.91|64.21|63.91|64.15|63.85|13
1731819340000|2024-11-17 04:55:40|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|6
1731819350000|2024-11-17 04:55:50|64.2|63.9|64.11|63.81|64.2|63.9|64.1|63.8|13
1731819360000|2024-11-17 04:56:00|64.1|63.8|64.14|63.84|64.14|63.84|64.09|63.79|12
1731819370000|2024-11-17 04:56:10|64.15|63.85|64.12|63.82|64.16|63.86|64.11|63.81|10
1731819380000|2024-11-17 04:56:20|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|9
1731819390000|2024-11-17 04:56:30|64.1|63.8|64.09|63.79|64.11|63.81|64.09|63.79|16
1731819400000|2024-11-17 04:56:40|64.08|63.78|64.12|63.82|64.12|63.82|64.07|63.77|9
1731819410000|2024-11-17 04:56:50|64.11|63.81|64.15|63.85|64.16|63.86|64.11|63.81|15
1731819420000|2024-11-17 04:57:00|64.13|63.83|64.11|63.81|64.13|63.83|64.07|63.77|12
1731819430000|2024-11-17 04:57:10|64.1|63.8|64.1|63.8|64.11|63.81|64.07|63.77|13
1731819440000|2024-11-17 04:57:20|64.11|63.81|64.1|63.8|64.12|63.82|64.09|63.79|10
1731819450000|2024-11-17 04:57:30|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|16
1731819460000|2024-11-17 04:57:40|64.13|63.83|64.15|63.85|64.16|63.86|64.11|63.81|9
1731819470000|2024-11-17 04:57:50|64.16|63.86|64.15|63.85|64.16|63.86|64.14|63.84|16
1731819480000|2024-11-17 04:58:00|64.14|63.84|64.09|63.79|64.14|63.84|64.09|63.79|8
1731819490000|2024-11-17 04:58:10|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|11
1731819500000|2024-11-17 04:58:20|64.04|63.74|64.04|63.74|64.06|63.76|64.03|63.73|11
1731819510000|2024-11-17 04:58:30|64.03|63.73|64.02|63.72|64.04|63.74|63.99|63.69|13
1731819520000|2024-11-17 04:58:40|64.03|63.73|64.04|63.74|64.05|63.75|64.02|63.72|10
1731819530000|2024-11-17 04:58:50|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|10
1731819540000|2024-11-17 04:59:00|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1731819550000|2024-11-17 04:59:10|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1731819560000|2024-11-17 04:59:20|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|12
1731819570000|2024-11-17 04:59:30|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|7
1731819580000|2024-11-17 04:59:40|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|10
1731819590000|2024-11-17 04:59:50|64.12|63.82|64.28|63.98|64.29|63.99|64.11|63.81|16
1731819600000|2024-11-17 05:00:00|64.26|63.96|64.17|63.87|64.26|63.96|64.17|63.87|18
1731819610000|2024-11-17 05:00:10|64.16|63.86|64.18|63.88|64.18|63.88|64.15|63.85|12
1731819620000|2024-11-17 05:00:20|64.17|63.87|64.23|63.93|64.24|63.94|64.16|63.86|19
1731819630000|2024-11-17 05:00:30|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|8
1731819640000|2024-11-17 05:00:40|64.2|63.9|64.17|63.87|64.2|63.9|64.16|63.86|8
1731819650000|2024-11-17 05:00:50|64.15|63.85|64.14|63.84|64.16|63.86|64.13|63.83|8
1731819660000|2024-11-17 05:01:00|64.15|63.85|64.15|63.85|64.21|63.91|64.15|63.85|11
1731819670000|2024-11-17 05:01:10|64.16|63.86|64.17|63.87|64.18|63.88|64.14|63.84|12
1731819680000|2024-11-17 05:01:20|64.18|63.88|64.17|63.87|64.18|63.88|64.16|63.86|8
1731819690000|2024-11-17 05:01:30|64.18|63.88|64.29|63.99|64.29|63.99|64.18|63.88|10
1731819700000|2024-11-17 05:01:40|64.3|64|64.29|63.99|64.31|64.01|64.29|63.99|8
1731819710000|2024-11-17 05:01:50|64.28|63.98|64.23|63.93|64.28|63.98|64.21|63.91|17
1731819720000|2024-11-17 05:02:00|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|3
1731819730000|2024-11-17 05:02:10|64.23|63.93|64.24|63.94|64.24|63.94|64.21|63.91|10
1731819740000|2024-11-17 05:02:20|64.25|63.95|64.34|64.04|64.35|64.05|64.25|63.95|19
1731819750000|2024-11-17 05:02:30|64.33|64.03|64.28|63.98|64.33|64.03|64.26|63.96|16
1731819760000|2024-11-17 05:02:40|64.3|64|64.32|64.02|64.33|64.03|64.29|63.99|20
1731819770000|2024-11-17 05:02:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|8
1731819780000|2024-11-17 05:03:00|64.33|64.03|64.37|64.07|64.4|64.1|64.33|64.03|13
1731819790000|2024-11-17 05:03:10|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|16
1731819800000|2024-11-17 05:03:20|64.35|64.05|64.29|63.99|64.37|64.07|64.26|63.96|21
1731819810000|2024-11-17 05:03:30|64.3|64|64.35|64.05|64.36|64.06|64.3|64|20
1731819820000|2024-11-17 05:03:40|64.36|64.06|64.4|64.1|64.4|64.1|64.34|64.04|13
1731819830000|2024-11-17 05:03:50|64.38|64.08|64.37|64.07|64.39|64.09|64.35|64.05|17
1731819840000|2024-11-17 05:04:00|64.38|64.08|64.26|63.96|64.38|64.08|64.26|63.96|15
1731819850000|2024-11-17 05:04:10|64.29|63.99|64.31|64.01|64.32|64.02|64.28|63.98|17
1731819860000|2024-11-17 05:04:20|64.32|64.02|64.28|63.98|64.33|64.03|64.28|63.98|19
1731819870000|2024-11-17 05:04:30|64.27|63.97|64.25|63.95|64.27|63.97|64.25|63.95|5
1731819880000|2024-11-17 05:04:40|64.26|63.96|64.27|63.97|64.28|63.98|64.26|63.96|10
1731819890000|2024-11-17 05:04:50|64.28|63.98|64.3|64|64.31|64.01|64.28|63.98|9
1731819900000|2024-11-17 05:05:00|64.31|64.01|64.36|64.06|64.36|64.06|64.31|64.01|13
1731819910000|2024-11-17 05:05:10|64.37|64.07|64.51|64.21|64.51|64.21|64.37|64.07|19
1731819920000|2024-11-17 05:05:20|64.52|64.22|64.54|64.24|64.59|64.29|64.52|64.22|13
1731819930000|2024-11-17 05:05:30|64.53|64.23|64.54|64.24|64.56|64.26|64.51|64.21|21
1731819940000|2024-11-17 05:05:40|64.55|64.25|64.58|64.28|64.59|64.29|64.53|64.23|14
1731819950000|2024-11-17 05:05:50|64.57|64.27|64.55|64.25|64.58|64.28|64.54|64.24|11
1731819960000|2024-11-17 05:06:00|64.54|64.24|64.44|64.14|64.55|64.25|64.44|64.14|13
1731819970000|2024-11-17 05:06:10|64.45|64.15|64.56|64.26|64.56|64.26|64.44|64.14|19
1731819980000|2024-11-17 05:06:20|64.55|64.25|64.62|64.32|64.62|64.32|64.54|64.24|10
1731819990000|2024-11-17 05:06:30|64.63|64.33|64.55|64.25|64.63|64.33|64.55|64.25|16
1731820000000|2024-11-17 05:06:40|64.56|64.26|64.59|64.29|64.61|64.31|64.56|64.26|20
1731820010000|2024-11-17 05:06:50|64.6|64.3|64.53|64.23|64.6|64.3|64.53|64.23|10
1731820020000|2024-11-17 05:07:00|64.52|64.22|64.5|64.2|64.53|64.23|64.45|64.15|15
1731820030000|2024-11-17 05:07:10|64.49|64.19|64.43|64.13|64.51|64.21|64.43|64.13|21
1731820040000|2024-11-17 05:07:20|64.44|64.14|64.46|64.16|64.47|64.17|64.44|64.14|7
1731820050000|2024-11-17 05:07:30|64.45|64.15|64.4|64.1|64.46|64.16|64.36|64.06|14
1731820060000|2024-11-17 05:07:40|64.41|64.11|64.41|64.11|64.42|64.12|64.4|64.1|13
1731820070000|2024-11-17 05:07:50|64.4|64.1|64.3|64|64.4|64.1|64.29|63.99|15
1731820080000|2024-11-17 05:08:00|64.29|63.99|64.29|63.99|64.3|64|64.25|63.95|14
1731820090000|2024-11-17 05:08:10|64.3|64|64.3|64|64.31|64.01|64.29|63.99|5
1731820100000|2024-11-17 05:08:20|64.31|64.01|64.31|64.01|64.34|64.04|64.3|64|14
1731820110000|2024-11-17 05:08:30|64.32|64.02|64.29|63.99|64.34|64.04|64.25|63.95|18
1731820120000|2024-11-17 05:08:40|64.3|64|64.33|64.03|64.34|64.04|64.3|64|15
1731820130000|2024-11-17 05:08:50|64.32|64.02|64.33|64.03|64.34|64.04|64.3|64|8
1731820140000|2024-11-17 05:09:00|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|10
1731820150000|2024-11-17 05:09:10|64.3|64|64.34|64.04|64.34|64.04|64.29|63.99|9
1731820160000|2024-11-17 05:09:20|64.33|64.03|64.29|63.99|64.33|64.03|64.29|63.99|7
1731820170000|2024-11-17 05:09:30|64.3|64|64.33|64.03|64.33|64.03|64.3|64|4
1731820180000|2024-11-17 05:09:40|64.32|64.02|64.38|64.08|64.38|64.08|64.32|64.02|16
1731820190000|2024-11-17 05:09:50|64.39|64.09|64.41|64.11|64.42|64.12|64.39|64.09|5
1731820200000|2024-11-17 05:10:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|5
1731820210000|2024-11-17 05:10:10|64.41|64.11|64.33|64.03|64.41|64.11|64.32|64.02|10
1731820220000|2024-11-17 05:10:20|64.32|64.02|64.36|64.06|64.37|64.07|64.3|64|14
1731820230000|2024-11-17 05:10:30|64.37|64.07|64.38|64.08|64.4|64.1|64.36|64.06|12
1731820240000|2024-11-17 05:10:40|64.39|64.09|64.34|64.04|64.43|64.13|64.34|64.04|14
1731820250000|2024-11-17 05:10:50|64.35|64.05|64.32|64.02|64.35|64.05|64.32|64.02|18
1731820260000|2024-11-17 05:11:00|64.31|64.01|64.3|64|64.31|64.01|64.3|64|10
1731820270000|2024-11-17 05:11:10|64.31|64.01|64.31|64.01|64.34|64.04|64.31|64.01|8
1731820280000|2024-11-17 05:11:20|64.3|64|64.35|64.05|64.35|64.05|64.3|64|15
1731820290000|2024-11-17 05:11:30|64.36|64.06|64.31|64.01|64.36|64.06|64.31|64.01|13
1731820300000|2024-11-17 05:11:40|64.3|64|64.24|63.94|64.3|64|64.24|63.94|9
1731820310000|2024-11-17 05:11:50|64.25|63.95|64.28|63.98|64.31|64.01|64.25|63.95|10
1731820320000|2024-11-17 05:12:00|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|10
1731820330000|2024-11-17 05:12:10|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|10
1731820340000|2024-11-17 05:12:20|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|9
1731820350000|2024-11-17 05:12:30|64.24|63.94|64.21|63.91|64.24|63.94|64.2|63.9|8
1731820360000|2024-11-17 05:12:40|64.2|63.9|64.21|63.91|64.23|63.93|64.2|63.9|11
1731820370000|2024-11-17 05:12:50|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|9
1731820380000|2024-11-17 05:13:00|64.21|63.91|64.2|63.9|64.21|63.91|64.19|63.89|8
1731820390000|2024-11-17 05:13:10|64.21|63.91|64.22|63.92|64.23|63.93|64.21|63.91|12
1731820400000|2024-11-17 05:13:20|64.23|63.93|64.24|63.94|64.3|64|64.23|63.93|12
1731820410000|2024-11-17 05:13:30|64.23|63.93|64.31|64.01|64.31|64.01|64.23|63.93|9
1731820420000|2024-11-17 05:13:40|64.32|64.02|64.29|63.99|64.34|64.04|64.28|63.98|13
1731820430000|2024-11-17 05:13:50|64.3|64|64.26|63.96|64.3|64|64.26|63.96|6
1731820440000|2024-11-17 05:14:00|64.28|63.98|64.23|63.93|64.3|64|64.23|63.93|11
1731820450000|2024-11-17 05:14:10|64.24|63.94|64.24|63.94|64.26|63.96|64.23|63.93|11
1731820460000|2024-11-17 05:14:20|64.23|63.93|64.23|63.93|64.25|63.95|64.23|63.93|5
1731820470000|2024-11-17 05:14:30|64.24|63.94|64.25|63.95|64.26|63.96|64.23|63.93|6
1731820480000|2024-11-17 05:14:40|64.26|63.96|64.27|63.97|64.27|63.97|64.25|63.95|10
1731820490000|2024-11-17 05:14:50|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|4
1731820500000|2024-11-17 05:15:00|64.28|63.98|64.38|64.08|64.38|64.08|64.28|63.98|18
1731820510000|2024-11-17 05:15:10|64.39|64.09|64.45|64.15|64.46|64.16|64.39|64.09|15
1731820520000|2024-11-17 05:15:20|64.44|64.14|64.44|64.14|64.45|64.15|64.42|64.12|7
1731820530000|2024-11-17 05:15:30|64.43|64.13|64.46|64.16|64.46|64.16|64.42|64.12|10
1731820540000|2024-11-17 05:15:40|64.45|64.15|64.42|64.12|64.45|64.15|64.42|64.12|14
1731820550000|2024-11-17 05:15:50|64.41|64.11|64.39|64.09|64.41|64.11|64.36|64.06|17
1731820560000|2024-11-17 05:16:00|64.4|64.1|64.36|64.06|64.4|64.1|64.35|64.05|17
1731820570000|2024-11-17 05:16:10|64.37|64.07|64.32|64.02|64.37|64.07|64.31|64.01|12
1731820580000|2024-11-17 05:16:20|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|9
1731820590000|2024-11-17 05:16:30|64.3|64|64.29|63.99|64.31|64.01|64.26|63.96|13
1731820600000|2024-11-17 05:16:40|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|10
1731820610000|2024-11-17 05:16:50|64.34|64.04|64.34|64.04|64.34|64.04|64.3|64|11
1731820620000|2024-11-17 05:17:00|64.35|64.05|64.33|64.03|64.35|64.05|64.29|63.99|13
1731820630000|2024-11-17 05:17:10|64.34|64.04|64.35|64.05|64.36|64.06|64.33|64.03|13
1731820640000|2024-11-17 05:17:20|64.36|64.06|64.33|64.03|64.36|64.06|64.32|64.02|12
1731820650000|2024-11-17 05:17:30|64.32|64.02|64.26|63.96|64.33|64.03|64.26|63.96|11
1731820660000|2024-11-17 05:17:40|64.25|63.95|64.3|64|64.3|64|64.24|63.94|12
1731820670000|2024-11-17 05:17:50|64.32|64.02|64.35|64.05|64.35|64.05|64.31|64.01|10
1731820680000|2024-11-17 05:18:00|64.34|64.04|64.22|63.92|64.34|64.04|64.22|63.92|15
1731820690000|2024-11-17 05:18:10|64.21|63.91|64.14|63.84|64.21|63.91|64.14|63.84|8
1731820700000|2024-11-17 05:18:20|64.13|63.83|64.15|63.85|64.18|63.88|64.13|63.83|16
1731820710000|2024-11-17 05:18:30|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|9
1731820720000|2024-11-17 05:18:40|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|4
1731820730000|2024-11-17 05:18:50|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|18
1731820740000|2024-11-17 05:19:00|64.16|63.86|64.23|63.93|64.24|63.94|64.16|63.86|16
1731820750000|2024-11-17 05:19:10|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|11
1731820760000|2024-11-17 05:19:20|64.24|63.94|64.16|63.86|64.24|63.94|64.16|63.86|10
1731820770000|2024-11-17 05:19:30|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|3
1731820780000|2024-11-17 05:19:40|64.14|63.84|64.13|63.83|64.14|63.84|64.13|63.83|8
1731820790000|2024-11-17 05:19:50|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|8
1731820800000|2024-11-17 05:20:00|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|6
1731820810000|2024-11-17 05:20:10|64.08|63.78|64.11|63.81|64.11|63.81|64.05|63.75|14
1731820820000|2024-11-17 05:20:20|64.12|63.82|64.08|63.78|64.12|63.82|64.08|63.78|13
1731820830000|2024-11-17 05:20:30|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|5
1731820840000|2024-11-17 05:20:40|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1731820850000|2024-11-17 05:20:50|64.12|63.82|64.12|63.82|64.13|63.83|64.12|63.82|5
1731820860000|2024-11-17 05:21:00|64.14|63.84|64.2|63.9|64.2|63.9|64.14|63.84|8
1731820870000|2024-11-17 05:21:10|64.19|63.89|64.24|63.94|64.25|63.95|64.18|63.88|14
1731820880000|2024-11-17 05:21:20|64.25|63.95|64.21|63.91|64.25|63.95|64.2|63.9|13
1731820890000|2024-11-17 05:21:30|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|4
1731820900000|2024-11-17 05:21:40|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|6
1731820910000|2024-11-17 05:21:50|64.19|63.89|64.19|63.89|64.19|63.89|64.17|63.87|13
1731820920000|2024-11-17 05:22:00|64.18|63.88|64.08|63.78|64.19|63.89|64.07|63.77|17
1731820930000|2024-11-17 05:22:10|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|13
1731820940000|2024-11-17 05:22:20|64.1|63.8|64.13|63.83|64.13|63.83|64.09|63.79|8
1731820950000|2024-11-17 05:22:30|64.14|63.84|64.13|63.83|64.14|63.84|64.12|63.82|7
1731820960000|2024-11-17 05:22:40|64.12|63.82|64.17|63.87|64.17|63.87|64.12|63.82|8
1731820970000|2024-11-17 05:22:50|64.18|63.88|64.24|63.94|64.24|63.94|64.18|63.88|6
1731820980000|2024-11-17 05:23:00|64.25|63.95|64.29|63.99|64.29|63.99|64.25|63.95|12
1731820990000|2024-11-17 05:23:10|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|16
1731821000000|2024-11-17 05:23:20|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|6
1731821010000|2024-11-17 05:23:30|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|10
1731821020000|2024-11-17 05:23:40|64.36|64.06|64.36|64.06|64.37|64.07|64.35|64.05|9
1731821030000|2024-11-17 05:23:50|64.37|64.07|64.31|64.01|64.39|64.09|64.31|64.01|16
1731821040000|2024-11-17 05:24:00|64.3|64|64.32|64.02|64.32|64.02|64.29|63.99|5
1731821050000|2024-11-17 05:24:10|64.31|64.01|64.32|64.02|64.32|64.02|64.28|63.98|10
1731821060000|2024-11-17 05:24:20|64.33|64.03|64.31|64.01|64.34|64.04|64.31|64.01|7
1731821070000|2024-11-17 05:24:30|64.3|64|64.25|63.95|64.3|64|64.24|63.94|18
1731821080000|2024-11-17 05:24:40|64.24|63.94|64.3|64|64.3|64|64.24|63.94|9
1731821090000|2024-11-17 05:24:50|64.31|64.01|64.3|64|64.32|64.02|64.3|64|6
1731821100000|2024-11-17 05:25:00|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|3
1731821110000|2024-11-17 05:25:10|64.32|64.02|64.34|64.04|64.34|64.04|64.28|63.98|10
1731821120000|2024-11-17 05:25:20|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1731821130000|2024-11-17 05:25:30|64.32|64.02|64.36|64.06|64.36|64.06|64.3|64|11
1731821140000|2024-11-17 05:25:40|64.34|64.04|64.33|64.03|64.36|64.06|64.33|64.03|6
1731821150000|2024-11-17 05:25:50|64.34|64.04|64.28|63.98|64.36|64.06|64.28|63.98|16
1731821160000|2024-11-17 05:26:00|64.27|63.97|64.26|63.96|64.32|64.02|64.26|63.96|19
1731821170000|2024-11-17 05:26:10|64.27|63.97|64.33|64.03|64.33|64.03|64.26|63.96|10
1731821180000|2024-11-17 05:26:20|64.32|64.02|64.31|64.01|64.35|64.05|64.31|64.01|12
1731821190000|2024-11-17 05:26:30|64.32|64.02|64.33|64.03|64.36|64.06|64.32|64.02|13
1731821200000|2024-11-17 05:26:40|64.34|64.04|64.33|64.03|64.34|64.04|64.32|64.02|6
1731821210000|2024-11-17 05:26:50|64.32|64.02|64.31|64.01|64.33|64.03|64.3|64|6
1731821220000|2024-11-17 05:27:00|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|5
1731821230000|2024-11-17 05:27:10|64.35|64.05|64.37|64.07|64.38|64.08|64.32|64.02|14
1731821240000|2024-11-17 05:27:20|64.38|64.08|64.4|64.1|64.4|64.1|64.37|64.07|7
1731821250000|2024-11-17 05:27:30|64.39|64.09|64.42|64.12|64.42|64.12|64.39|64.09|10
1731821260000|2024-11-17 05:27:40|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|4
1731821270000|2024-11-17 05:27:50|64.41|64.11|64.39|64.09|64.42|64.12|64.39|64.09|11
1731821280000|2024-11-17 05:28:00|64.38|64.08|64.4|64.1|64.42|64.12|64.38|64.08|9
1731821290000|2024-11-17 05:28:10|64.41|64.11|64.32|64.02|64.41|64.11|64.31|64.01|7
1731821300000|2024-11-17 05:28:20|64.33|64.03|64.34|64.04|64.35|64.05|64.32|64.02|9
1731821310000|2024-11-17 05:28:30|64.35|64.05|64.41|64.11|64.41|64.11|64.34|64.04|11
1731821320000|2024-11-17 05:28:40|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1731821330000|2024-11-17 05:28:50|64.41|64.11|64.41|64.11|64.42|64.12|64.4|64.1|5
1731821340000|2024-11-17 05:29:00|64.42|64.12|64.37|64.07|64.42|64.12|64.36|64.06|14
1731821350000|2024-11-17 05:29:10|64.36|64.06|64.35|64.05|64.36|64.06|64.33|64.03|7
1731821360000|2024-11-17 05:29:20|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|5
1731821370000|2024-11-17 05:29:30|64.39|64.09|64.38|64.08|64.39|64.09|64.37|64.07|4
1731821380000|2024-11-17 05:29:40|64.39|64.09|64.37|64.07|64.41|64.11|64.37|64.07|13
1731821390000|2024-11-17 05:29:50|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|7
1731821400000|2024-11-17 05:30:00|64.37|64.07|64.4|64.1|64.41|64.11|64.37|64.07|10
1731821410000|2024-11-17 05:30:10|64.39|64.09|64.46|64.16|64.46|64.16|64.39|64.09|7
1731821420000|2024-11-17 05:30:20|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|5
1731821430000|2024-11-17 05:30:30|64.48|64.18|64.47|64.17|64.5|64.2|64.46|64.16|8
1731821440000|2024-11-17 05:30:40|64.48|64.18|64.49|64.19|64.49|64.19|64.47|64.17|6
1731821450000|2024-11-17 05:30:50|64.48|64.18|64.49|64.19|64.49|64.19|64.44|64.14|13
1731821460000|2024-11-17 05:31:00|64.48|64.18|64.47|64.17|64.49|64.19|64.43|64.13|18
1731821470000|2024-11-17 05:31:10|64.48|64.18|64.46|64.16|64.5|64.2|64.45|64.15|11
1731821480000|2024-11-17 05:31:20|64.47|64.17|64.53|64.23|64.53|64.23|64.47|64.17|11
1731821490000|2024-11-17 05:31:30|64.54|64.24|64.62|64.32|64.62|64.32|64.54|64.24|13
1731821500000|2024-11-17 05:31:40|64.63|64.33|64.58|64.28|64.63|64.33|64.56|64.26|15
1731821510000|2024-11-17 05:31:50|64.59|64.29|64.54|64.24|64.59|64.29|64.54|64.24|11
1731821520000|2024-11-17 05:32:00|64.53|64.23|64.52|64.22|64.55|64.25|64.52|64.22|9
1731821530000|2024-11-17 05:32:10|64.51|64.21|64.4|64.1|64.51|64.21|64.39|64.09|19
1731821540000|2024-11-17 05:32:20|64.39|64.09|64.33|64.03|64.42|64.12|64.33|64.03|17
1731821550000|2024-11-17 05:32:30|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|14
1731821560000|2024-11-17 05:32:40|64.32|64.02|64.3|64|64.33|64.03|64.3|64|11
1731821570000|2024-11-17 05:32:50|64.29|63.99|64.39|64.09|64.39|64.09|64.28|63.98|14
1731821580000|2024-11-17 05:33:00|64.38|64.08|64.39|64.09|64.39|64.09|64.36|64.06|7
1731821590000|2024-11-17 05:33:10|64.38|64.08|64.38|64.08|64.4|64.1|64.38|64.08|11
1731821600000|2024-11-17 05:33:20|64.37|64.07|64.42|64.12|64.44|64.14|64.37|64.07|10
1731821610000|2024-11-17 05:33:30|64.43|64.13|64.37|64.07|64.44|64.14|64.37|64.07|15
1731821620000|2024-11-17 05:33:40|64.38|64.08|64.33|64.03|64.38|64.08|64.31|64.01|12
1731821630000|2024-11-17 05:33:50|64.32|64.02|64.32|64.02|64.34|64.04|64.31|64.01|11
1731821640000|2024-11-17 05:34:00|64.31|64.01|64.34|64.04|64.34|64.04|64.31|64.01|6
1731821650000|2024-11-17 05:34:10|64.35|64.05|64.33|64.03|64.36|64.06|64.33|64.03|9
1731821660000|2024-11-17 05:34:20|64.32|64.02|64.33|64.03|64.37|64.07|64.32|64.02|9
1731821670000|2024-11-17 05:34:30|64.34|64.04|64.33|64.03|64.35|64.05|64.31|64.01|20
1731821680000|2024-11-17 05:34:40|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|6
1731821690000|2024-11-17 05:34:50|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|6
1731821700000|2024-11-17 05:35:00|64.32|64.02|64.32|64.02|64.35|64.05|64.31|64.01|15
1731821710000|2024-11-17 05:35:10|64.31|64.01|64.27|63.97|64.31|64.01|64.27|63.97|7
1731821720000|2024-11-17 05:35:20|64.26|63.96|64.2|63.9|64.26|63.96|64.2|63.9|11
1731821730000|2024-11-17 05:35:30|64.19|63.89|64.19|63.89|64.21|63.91|64.18|63.88|12
1731821740000|2024-11-17 05:35:40|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|12
1731821750000|2024-11-17 05:35:50|64.15|63.85|64.21|63.91|64.21|63.91|64.15|63.85|14
1731821760000|2024-11-17 05:36:00|64.2|63.9|64.21|63.91|64.21|63.91|64.17|63.87|14
1731821770000|2024-11-17 05:36:10|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|6
1731821780000|2024-11-17 05:36:20|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|10
1731821790000|2024-11-17 05:36:30|64.14|63.84|64.13|63.83|64.17|63.87|64.13|63.83|10
1731821800000|2024-11-17 05:36:40|64.14|63.84|64.15|63.85|64.17|63.87|64.14|63.84|10
1731821810000|2024-11-17 05:36:50|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|8
1731821820000|2024-11-17 05:37:00|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|10
1731821830000|2024-11-17 05:37:10|64.13|63.83|64.1|63.8|64.13|63.83|64.1|63.8|5
1731821840000|2024-11-17 05:37:20|64.11|63.81|64.11|63.81|64.13|63.83|64.11|63.81|5
1731821850000|2024-11-17 05:37:30|64.12|63.82|64.14|63.84|64.14|63.84|64.11|63.81|4
1731821860000|2024-11-17 05:37:40|64.13|63.83|64.12|63.82|64.14|63.84|64.12|63.82|6
1731821870000|2024-11-17 05:37:50|64.11|63.81|64.12|63.82|64.12|63.82|64.11|63.81|6
1731821880000|2024-11-17 05:38:00|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|5
1731821890000|2024-11-17 05:38:10|64.14|63.84|64.13|63.83|64.16|63.86|64.13|63.83|10
1731821900000|2024-11-17 05:38:20|64.14|63.84|64.14|63.84|64.16|63.86|64.12|63.82|12
1731821910000|2024-11-17 05:38:30|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|6
1731821920000|2024-11-17 05:38:40|64.13|63.83|64.12|63.82|64.13|63.83|64.11|63.81|8
1731821930000|2024-11-17 05:38:50|64.13|63.83|64.12|63.82|64.13|63.83|64.1|63.8|8
1731821940000|2024-11-17 05:39:00|64.13|63.83|64.13|63.83|64.13|63.83|64.1|63.8|10
1731821950000|2024-11-17 05:39:10|64.12|63.82|64.13|63.83|64.14|63.84|64.1|63.8|12
1731821960000|2024-11-17 05:39:20|64.14|63.84|64.15|63.85|64.16|63.86|64.13|63.83|8
1731821970000|2024-11-17 05:39:30|64.16|63.86|64.12|63.82|64.16|63.86|64.11|63.81|9
1731821980000|2024-11-17 05:39:40|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|7
1731821990000|2024-11-17 05:39:50|64.12|63.82|64.11|63.81|64.13|63.83|64.11|63.81|6
1731822000000|2024-11-17 05:40:00|64.12|63.82|64.13|63.83|64.14|63.84|64.12|63.82|6
1731822010000|2024-11-17 05:40:10|64.14|63.84|64.15|63.85|64.17|63.87|64.12|63.82|14
1731822020000|2024-11-17 05:40:20|64.16|63.86|64.2|63.9|64.22|63.92|64.13|63.83|15
1731822030000|2024-11-17 05:40:30|64.19|63.89|64.16|63.86|64.2|63.9|64.16|63.86|17
1731822040000|2024-11-17 05:40:40|64.18|63.88|64.21|63.91|64.22|63.92|64.18|63.88|9
1731822050000|2024-11-17 05:40:50|64.22|63.92|64.24|63.94|64.24|63.94|64.21|63.91|6
1731822060000|2024-11-17 05:41:00|64.23|63.93|64.25|63.95|64.25|63.95|64.22|63.92|7
1731822070000|2024-11-17 05:41:10|64.24|63.94|64.26|63.96|64.26|63.96|64.23|63.93|7
1731822080000|2024-11-17 05:41:20|64.27|63.97|64.25|63.95|64.28|63.98|64.24|63.94|20
1731822090000|2024-11-17 05:41:30|64.26|63.96|64.26|63.96|64.26|63.96|64.25|63.95|5
1731822100000|2024-11-17 05:41:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|4
1731822110000|2024-11-17 05:41:50|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|8
1731822120000|2024-11-17 05:42:00|64.27|63.97|64.3|64|64.3|64|64.27|63.97|4
1731822130000|2024-11-17 05:42:10|64.29|63.99|64.26|63.96|64.3|64|64.25|63.95|8
1731822150000|2024-11-17 05:42:30|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|9
1731822160000|2024-11-17 05:42:40|64.3|64|64.28|63.98|64.3|64|64.25|63.95|13
1731822170000|2024-11-17 05:42:50|64.29|63.99|64.28|63.98|64.33|64.03|64.28|63.98|12
1731822180000|2024-11-17 05:43:00|64.27|63.97|64.29|63.99|64.3|64|64.26|63.96|11
1731822190000|2024-11-17 05:43:10|64.3|64|64.29|63.99|64.32|64.02|64.28|63.98|21
1731822200000|2024-11-17 05:43:20|64.28|63.98|64.32|64.02|64.32|64.02|64.27|63.97|13
1731822210000|2024-11-17 05:43:30|64.31|64.01|64.34|64.04|64.35|64.05|64.31|64.01|5
1731822220000|2024-11-17 05:43:40|64.35|64.05|64.29|63.99|64.36|64.06|64.27|63.97|13
1731822230000|2024-11-17 05:43:50|64.3|64|64.32|64.02|64.32|64.02|64.28|63.98|11
1731822240000|2024-11-17 05:44:00|64.31|64.01|64.26|63.96|64.31|64.01|64.26|63.96|9
1731822250000|2024-11-17 05:44:10|64.25|63.95|64.16|63.86|64.25|63.95|64.16|63.86|17
1731822260000|2024-11-17 05:44:20|64.15|63.85|64.15|63.85|64.16|63.86|64.14|63.84|7
1731822270000|2024-11-17 05:44:30|64.16|63.86|64.23|63.93|64.25|63.95|64.16|63.86|19
1731822280000|2024-11-17 05:44:40|64.24|63.94|64.26|63.96|64.27|63.97|64.23|63.93|9
1731822290000|2024-11-17 05:44:50|64.25|63.95|64.21|63.91|64.25|63.95|64.2|63.9|14
1731822300000|2024-11-17 05:45:00|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|5
1731822310000|2024-11-17 05:45:10|64.21|63.91|64.18|63.88|64.22|63.92|64.17|63.87|9
1731822320000|2024-11-17 05:45:20|64.19|63.89|64.24|63.94|64.24|63.94|64.19|63.89|8
1731822330000|2024-11-17 05:45:30|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|9
1731822340000|2024-11-17 05:45:40|64.23|63.93|64.16|63.86|64.24|63.94|64.16|63.86|11
1731822350000|2024-11-17 05:45:50|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|6
1731822360000|2024-11-17 05:46:00|64.15|63.85|64.15|63.85|64.15|63.85|64.13|63.83|5
1731822370000|2024-11-17 05:46:10|64.16|63.86|64.15|63.85|64.17|63.87|64.12|63.82|11
1731822380000|2024-11-17 05:46:20|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|11
1731822390000|2024-11-17 05:46:30|64.18|63.88|64.15|63.85|64.18|63.88|64.14|63.84|8
1731822400000|2024-11-17 05:46:40|64.16|63.86|64.18|63.88|64.22|63.92|64.16|63.86|11
1731822410000|2024-11-17 05:46:50|64.21|63.91|64.19|63.89|64.22|63.92|64.18|63.88|8
1731822420000|2024-11-17 05:47:00|64.18|63.88|64.18|63.88|64.21|63.91|64.18|63.88|9
1731822430000|2024-11-17 05:47:10|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1731822440000|2024-11-17 05:47:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731822450000|2024-11-17 05:47:30|64.2|63.9|64.21|63.91|64.22|63.92|64.2|63.9|4
1731822460000|2024-11-17 05:47:40|64.22|63.92|64.2|63.9|64.24|63.94|64.2|63.9|7
1731822470000|2024-11-17 05:47:50|64.21|63.91|64.21|63.91|64.24|63.94|64.21|63.91|5
1731822480000|2024-11-17 05:48:00|64.22|63.92|64.27|63.97|64.27|63.97|64.22|63.92|8
1731822490000|2024-11-17 05:48:10|64.28|63.98|64.29|63.99|64.3|64|64.28|63.98|6
1731822500000|2024-11-17 05:48:20|64.3|64|64.28|63.98|64.32|64.02|64.28|63.98|6
1731822510000|2024-11-17 05:48:30|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|7
1731822520000|2024-11-17 05:48:40|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|5
1731822530000|2024-11-17 05:48:50|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|16
1731822540000|2024-11-17 05:49:00|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|4
1731822550000|2024-11-17 05:49:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|6
1731822560000|2024-11-17 05:49:20|64.25|63.95|64.23|63.93|64.26|63.96|64.23|63.93|6
1731822570000|2024-11-17 05:49:30|64.24|63.94|64.24|63.94|64.24|63.94|64.22|63.92|7
1731822580000|2024-11-17 05:49:40|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1731822590000|2024-11-17 05:49:50|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|4
1731822600000|2024-11-17 05:50:00|64.25|63.95|64.25|63.95|64.27|63.97|64.24|63.94|13
1731822610000|2024-11-17 05:50:10|64.26|63.96|64.25|63.95|64.26|63.96|64.23|63.93|7
1731822620000|2024-11-17 05:50:20|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|11
1731822630000|2024-11-17 05:50:30|64.21|63.91|64.28|63.98|64.29|63.99|64.21|63.91|12
1731822640000|2024-11-17 05:50:40|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|3
1731822650000|2024-11-17 05:50:50|64.3|64|64.26|63.96|64.3|64|64.26|63.96|7
1731822660000|2024-11-17 05:51:00|64.27|63.97|64.25|63.95|64.28|63.98|64.25|63.95|7
1731822670000|2024-11-17 05:51:10|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|6
1731822680000|2024-11-17 05:51:20|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|8
1731822690000|2024-11-17 05:51:30|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1731822720000|2024-11-17 05:52:00|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|7
1731822730000|2024-11-17 05:52:10|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|11
1731822740000|2024-11-17 05:52:20|64.23|63.93|64.23|63.93|64.24|63.94|64.22|63.92|17
1731822750000|2024-11-17 05:52:30|64.22|63.92|64.25|63.95|64.25|63.95|64.21|63.91|12
1731822760000|2024-11-17 05:52:40|64.24|63.94|64.16|63.86|64.24|63.94|64.16|63.86|10
1731822770000|2024-11-17 05:52:50|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|5
1731822780000|2024-11-17 05:53:00|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1731822790000|2024-11-17 05:53:10|64.18|63.88|64.18|63.88|64.2|63.9|64.18|63.88|5
1731822800000|2024-11-17 05:53:20|64.17|63.87|64.19|63.89|64.19|63.89|64.17|63.87|3
1731822810000|2024-11-17 05:53:30|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|3
1731822820000|2024-11-17 05:53:40|64.18|63.88|64.19|63.89|64.21|63.91|64.18|63.88|7
1731822830000|2024-11-17 05:53:50|64.18|63.88|64.24|63.94|64.24|63.94|64.18|63.88|9
1731822840000|2024-11-17 05:54:00|64.25|63.95|64.26|63.96|64.27|63.97|64.24|63.94|14
1731822850000|2024-11-17 05:54:10|64.27|63.97|64.27|63.97|64.27|63.97|64.25|63.95|7
1731822860000|2024-11-17 05:54:20|64.28|63.98|64.28|63.98|64.28|63.98|64.27|63.97|7
1731822870000|2024-11-17 05:54:30|64.29|63.99|64.27|63.97|64.29|63.99|64.27|63.97|7
1731822880000|2024-11-17 05:54:40|64.28|63.98|64.26|63.96|64.28|63.98|64.26|63.96|7
1731822890000|2024-11-17 05:54:50|64.25|63.95|64.19|63.89|64.25|63.95|64.19|63.89|4
1731822900000|2024-11-17 05:55:00|64.18|63.88|64.2|63.9|64.23|63.93|64.18|63.88|19
1731822910000|2024-11-17 05:55:10|64.19|63.89|64.13|63.83|64.19|63.89|64.13|63.83|11
1731822920000|2024-11-17 05:55:20|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|5
1731822930000|2024-11-17 05:55:30|64.15|63.85|64.11|63.81|64.15|63.85|64.11|63.81|8
1731822940000|2024-11-17 05:55:40|64.1|63.8|64.08|63.78|64.1|63.8|64.08|63.78|5
1731822960000|2024-11-17 05:56:00|64.07|63.77|64.04|63.74|64.07|63.77|64.04|63.74|6
1731822970000|2024-11-17 05:56:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|5
1731822980000|2024-11-17 05:56:20|64.04|63.74|64.03|63.73|64.04|63.74|64.01|63.71|9
1731822990000|2024-11-17 05:56:30|64.02|63.72|64.03|63.73|64.03|63.73|64.01|63.71|12
1731823000000|2024-11-17 05:56:40|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|9
1731823010000|2024-11-17 05:56:50|64|63.7|63.97|63.67|64.01|63.71|63.97|63.67|7
1731823020000|2024-11-17 05:57:00|63.98|63.68|63.95|63.65|63.99|63.69|63.95|63.65|8
1731823030000|2024-11-17 05:57:10|63.94|63.64|63.92|63.62|63.94|63.64|63.92|63.62|5
1731823040000|2024-11-17 05:57:20|63.91|63.61|63.99|63.69|63.99|63.69|63.91|63.61|15
1731823050000|2024-11-17 05:57:30|63.98|63.68|64.01|63.71|64.01|63.71|63.97|63.67|6
1731823060000|2024-11-17 05:57:40|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|9
1731823070000|2024-11-17 05:57:50|64.04|63.74|64.03|63.73|64.05|63.75|64.03|63.73|4
1731823080000|2024-11-17 05:58:00|64.02|63.72|64.03|63.73|64.04|63.74|64.01|63.71|10
1731823090000|2024-11-17 05:58:10|64.02|63.72|64.02|63.72|64.02|63.72|64.01|63.71|3
1731823100000|2024-11-17 05:58:20|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1731823110000|2024-11-17 05:58:30|64.02|63.72|64.02|63.72|64.03|63.73|64|63.7|9
1731823120000|2024-11-17 05:58:40|64.03|63.73|64.03|63.73|64.05|63.75|64.02|63.72|8
1731823130000|2024-11-17 05:58:50|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1731823140000|2024-11-17 05:59:00|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|8
1731823150000|2024-11-17 05:59:10|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|2
1731823170000|2024-11-17 05:59:30|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|12
1731823180000|2024-11-17 05:59:40|64|63.7|63.96|63.66|64|63.7|63.96|63.66|9
1731823190000|2024-11-17 05:59:50|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1731823200000|2024-11-17 06:00:00|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|5
1731823210000|2024-11-17 06:00:10|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1731823220000|2024-11-17 06:00:20|63.99|63.69|64.01|63.71|64.03|63.73|63.99|63.69|8
1731823230000|2024-11-17 06:00:30|64|63.7|63.95|63.65|64.01|63.71|63.95|63.65|9
1731823240000|2024-11-17 06:00:40|63.94|63.64|63.93|63.63|63.94|63.64|63.93|63.63|2
1731823250000|2024-11-17 06:00:50|63.94|63.64|63.94|63.64|63.95|63.65|63.94|63.64|5
1731823260000|2024-11-17 06:01:00|63.95|63.65|63.97|63.67|64.01|63.71|63.94|63.64|15
1731823270000|2024-11-17 06:01:10|63.98|63.68|63.98|63.68|64.01|63.71|63.97|63.67|16
1731823280000|2024-11-17 06:01:20|63.97|63.67|64|63.7|64|63.7|63.95|63.65|14
1731823290000|2024-11-17 06:01:30|63.99|63.69|64.02|63.72|64.03|63.73|63.99|63.69|12
1731823300000|2024-11-17 06:01:40|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|5
1731823310000|2024-11-17 06:01:50|64.02|63.72|63.97|63.67|64.02|63.72|63.96|63.66|8
1731823320000|2024-11-17 06:02:00|63.98|63.68|64|63.7|64|63.7|63.97|63.67|11
1731823330000|2024-11-17 06:02:10|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|3
1731823340000|2024-11-17 06:02:20|64.04|63.74|64.06|63.76|64.07|63.77|64.04|63.74|5
1731823350000|2024-11-17 06:02:30|64.07|63.77|64.09|63.79|64.09|63.79|64.06|63.76|5
1731823360000|2024-11-17 06:02:40|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|4
1731823370000|2024-11-17 06:02:50|64.08|63.78|64.05|63.75|64.08|63.78|64.04|63.74|9
1731823380000|2024-11-17 06:03:00|64.04|63.74|63.99|63.69|64.04|63.74|63.99|63.69|12
1731823390000|2024-11-17 06:03:10|64|63.7|64|63.7|64|63.7|63.99|63.69|3
1731823400000|2024-11-17 06:03:20|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|3
1731823410000|2024-11-17 06:03:30|64.04|63.74|64.03|63.73|64.07|63.77|64.03|63.73|10
1731823420000|2024-11-17 06:03:40|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1731823430000|2024-11-17 06:03:50|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1731823440000|2024-11-17 06:04:00|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|2
1731823450000|2024-11-17 06:04:10|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1731823460000|2024-11-17 06:04:20|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1731823470000|2024-11-17 06:04:30|64.04|63.74|64.03|63.73|64.04|63.74|64.02|63.72|4
1731823480000|2024-11-17 06:04:40|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1731823490000|2024-11-17 06:04:50|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|3
1731823500000|2024-11-17 06:05:00|64.07|63.77|64.03|63.73|64.07|63.77|64.03|63.73|8
1731823510000|2024-11-17 06:05:10|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1731823520000|2024-11-17 06:05:20|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|4
1731823530000|2024-11-17 06:05:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1731823540000|2024-11-17 06:05:40|64.06|63.76|64.07|63.77|64.07|63.77|64.04|63.74|6
1731823550000|2024-11-17 06:05:50|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|3
1731823560000|2024-11-17 06:06:00|64.07|63.77|64.03|63.73|64.07|63.77|64.03|63.73|9
1731823570000|2024-11-17 06:06:10|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|6
1731823580000|2024-11-17 06:06:20|64.08|63.78|64.12|63.82|64.12|63.82|64.08|63.78|6
1731823590000|2024-11-17 06:06:30|64.13|63.83|64.16|63.86|64.16|63.86|64.13|63.83|4
1731823600000|2024-11-17 06:06:40|64.17|63.87|64.2|63.9|64.2|63.9|64.16|63.86|8
1731823610000|2024-11-17 06:06:50|64.21|63.91|64.19|63.89|64.21|63.91|64.18|63.88|12
1731823620000|2024-11-17 06:07:00|64.2|63.9|64.17|63.87|64.21|63.91|64.17|63.87|9
1731823630000|2024-11-17 06:07:10|64.16|63.86|64.11|63.81|64.16|63.86|64.09|63.79|10
1731823640000|2024-11-17 06:07:20|64.1|63.8|64.08|63.78|64.1|63.8|64.08|63.78|5
1731823650000|2024-11-17 06:07:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1731823660000|2024-11-17 06:07:40|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|7
1731823670000|2024-11-17 06:07:50|64.07|63.77|64.15|63.85|64.16|63.86|64.07|63.77|6
1731823680000|2024-11-17 06:08:00|64.14|63.84|64.07|63.77|64.14|63.84|64.07|63.77|10
1731823690000|2024-11-17 06:08:10|64.06|63.76|64.08|63.78|64.1|63.8|64.05|63.75|8
1731823700000|2024-11-17 06:08:20|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1731823710000|2024-11-17 06:08:30|64.1|63.8|64.05|63.75|64.1|63.8|64.05|63.75|10
1731823720000|2024-11-17 06:08:40|64.06|63.76|64.11|63.81|64.11|63.81|64.06|63.76|7
1731823730000|2024-11-17 06:08:50|64.1|63.8|64.06|63.76|64.1|63.8|64.06|63.76|3
1731823740000|2024-11-17 06:09:00|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|3
1731823750000|2024-11-17 06:09:10|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|4
1731823760000|2024-11-17 06:09:20|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1731823770000|2024-11-17 06:09:30|64.07|63.77|64.1|63.8|64.11|63.81|64.07|63.77|10
1731823780000|2024-11-17 06:09:40|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1731823790000|2024-11-17 06:09:50|64.11|63.81|64.15|63.85|64.16|63.86|64.11|63.81|8
1731823800000|2024-11-17 06:10:00|64.14|63.84|64.15|63.85|64.15|63.85|64.12|63.82|12
1731823810000|2024-11-17 06:10:10|64.14|63.84|64.14|63.84|64.15|63.85|64.11|63.81|11
1731823820000|2024-11-17 06:10:20|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1731823830000|2024-11-17 06:10:30|64.13|63.83|64.15|63.85|64.15|63.85|64.13|63.83|3
1731823840000|2024-11-17 06:10:40|64.16|63.86|64.2|63.9|64.21|63.91|64.15|63.85|10
1731823850000|2024-11-17 06:10:50|64.21|63.91|64.24|63.94|64.24|63.94|64.2|63.9|14
1731823860000|2024-11-17 06:11:00|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1731823870000|2024-11-17 06:11:10|64.22|63.92|64.23|63.93|64.23|63.93|64.2|63.9|12
1731823880000|2024-11-17 06:11:20|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|5
1731823900000|2024-11-17 06:11:40|64.25|63.95|64.24|63.94|64.25|63.95|64.22|63.92|10
1731823910000|2024-11-17 06:11:50|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|7
1731823920000|2024-11-17 06:12:00|64.21|63.91|64.17|63.87|64.22|63.92|64.17|63.87|8
1731823930000|2024-11-17 06:12:10|64.18|63.88|64.15|63.85|64.18|63.88|64.15|63.85|12
1731823940000|2024-11-17 06:12:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1731823950000|2024-11-17 06:12:30|64.13|63.83|64.11|63.81|64.14|63.84|64.11|63.81|5
1731823960000|2024-11-17 06:12:40|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|4
1731823970000|2024-11-17 06:12:50|64.12|63.82|64.11|63.81|64.13|63.83|64.11|63.81|9
1731823980000|2024-11-17 06:13:00|64.1|63.8|64.09|63.79|64.1|63.8|64.08|63.78|6
1731824000000|2024-11-17 06:13:20|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|6
1731824010000|2024-11-17 06:13:30|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1731824020000|2024-11-17 06:13:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1731824030000|2024-11-17 06:13:50|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|4
1731824040000|2024-11-17 06:14:00|64.1|63.8|64.1|63.8|64.11|63.81|64.09|63.79|5
1731824050000|2024-11-17 06:14:10|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|5
1731824060000|2024-11-17 06:14:20|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|12
1731824070000|2024-11-17 06:14:30|64.16|63.86|64.15|63.85|64.16|63.86|64.13|63.83|10
1731824080000|2024-11-17 06:14:40|64.16|63.86|64.18|63.88|64.19|63.89|64.15|63.85|7
1731824090000|2024-11-17 06:14:50|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|3
1731824100000|2024-11-17 06:15:00|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|3
1731824110000|2024-11-17 06:15:10|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|8
1731824120000|2024-11-17 06:15:20|64.25|63.95|64.26|63.96|64.27|63.97|64.24|63.94|10
1731824130000|2024-11-17 06:15:30|64.27|63.97|64.26|63.96|64.3|64|64.26|63.96|7
1731824140000|2024-11-17 06:15:40|64.27|63.97|64.3|64|64.3|64|64.27|63.97|4
1731824150000|2024-11-17 06:15:50|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1731824160000|2024-11-17 06:16:00|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1731824170000|2024-11-17 06:16:10|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|9
1731824180000|2024-11-17 06:16:20|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|6
1731824190000|2024-11-17 06:16:30|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|11
1731824200000|2024-11-17 06:16:40|64.35|64.05|64.35|64.05|64.37|64.07|64.35|64.05|7
1731824210000|2024-11-17 06:16:50|64.34|64.04|64.32|64.02|64.34|64.04|64.32|64.02|3
1731824220000|2024-11-17 06:17:00|64.33|64.03|64.34|64.04|64.34|64.04|64.32|64.02|10
1731824230000|2024-11-17 06:17:10|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|6
1731824240000|2024-11-17 06:17:20|64.38|64.08|64.4|64.1|64.4|64.1|64.37|64.07|8
1731824250000|2024-11-17 06:17:30|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1731824260000|2024-11-17 06:17:40|64.4|64.1|64.41|64.11|64.46|64.16|64.4|64.1|8
1731824270000|2024-11-17 06:17:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|7
1731824280000|2024-11-17 06:18:00|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|9
1731824290000|2024-11-17 06:18:10|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|9
1731824300000|2024-11-17 06:18:20|64.41|64.11|64.43|64.13|64.43|64.13|64.4|64.1|7
1731824310000|2024-11-17 06:18:30|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|4
1731824320000|2024-11-17 06:18:40|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|6
1731824330000|2024-11-17 06:18:50|64.44|64.14|64.44|64.14|64.44|64.14|64.43|64.13|3
1731824340000|2024-11-17 06:19:00|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|8
1731824350000|2024-11-17 06:19:10|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|3
1731824360000|2024-11-17 06:19:20|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|8
1731824370000|2024-11-17 06:19:30|64.44|64.14|64.45|64.15|64.46|64.16|64.43|64.13|6
1731824380000|2024-11-17 06:19:40|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1731824390000|2024-11-17 06:19:50|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|6
1731824400000|2024-11-17 06:20:00|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1731824410000|2024-11-17 06:20:10|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|7
1731824420000|2024-11-17 06:20:20|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|7
1731824430000|2024-11-17 06:20:30|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|6
1731824440000|2024-11-17 06:20:40|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|3
1731824450000|2024-11-17 06:20:50|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1731824460000|2024-11-17 06:21:00|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|8
1731824470000|2024-11-17 06:21:10|64.47|64.17|64.47|64.17|64.48|64.18|64.46|64.16|5
1731824480000|2024-11-17 06:21:20|64.48|64.18|64.45|64.15|64.51|64.21|64.45|64.15|9
1731824490000|2024-11-17 06:21:30|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|4
1731824500000|2024-11-17 06:21:40|64.41|64.11|64.47|64.17|64.47|64.17|64.37|64.07|10
1731824510000|2024-11-17 06:21:50|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1731824520000|2024-11-17 06:22:00|64.47|64.17|64.47|64.17|64.48|64.18|64.46|64.16|5
1731824530000|2024-11-17 06:22:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1731824540000|2024-11-17 06:22:20|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1731824550000|2024-11-17 06:22:30|64.47|64.17|64.46|64.16|64.48|64.18|64.46|64.16|4
1731824560000|2024-11-17 06:22:40|64.47|64.17|64.53|64.23|64.54|64.24|64.47|64.17|10
1731824570000|2024-11-17 06:22:50|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1731824580000|2024-11-17 06:23:00|64.54|64.24|64.54|64.24|64.54|64.24|64.53|64.23|11
1731824590000|2024-11-17 06:23:10|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|3
1731824600000|2024-11-17 06:23:20|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|4
1731824610000|2024-11-17 06:23:30|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1731824620000|2024-11-17 06:23:40|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1731824640000|2024-11-17 06:24:00|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|6
1731824650000|2024-11-17 06:24:10|64.54|64.24|64.53|64.23|64.54|64.24|64.52|64.22|8
1731824660000|2024-11-17 06:24:20|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|6
1731824670000|2024-11-17 06:24:30|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|3
1731824680000|2024-11-17 06:24:40|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|7
1731824690000|2024-11-17 06:24:50|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1731824700000|2024-11-17 06:25:00|64.52|64.22|64.48|64.18|64.52|64.22|64.47|64.17|9
1731824710000|2024-11-17 06:25:10|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|7
1731824720000|2024-11-17 06:25:20|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|4
1731824730000|2024-11-17 06:25:30|64.48|64.18|64.47|64.17|64.49|64.19|64.47|64.17|5
1731824740000|2024-11-17 06:25:40|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|6
1731824750000|2024-11-17 06:25:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|10
1731824760000|2024-11-17 06:26:00|64.53|64.23|64.51|64.21|64.53|64.23|64.51|64.21|5
1731824770000|2024-11-17 06:26:10|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|8
1731824780000|2024-11-17 06:26:20|64.52|64.22|64.52|64.22|64.53|64.23|64.51|64.21|11
1731824790000|2024-11-17 06:26:30|64.51|64.21|64.53|64.23|64.55|64.25|64.51|64.21|13
1731824800000|2024-11-17 06:26:40|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|4
1731824810000|2024-11-17 06:26:50|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|13
1731824820000|2024-11-17 06:27:00|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|11
1731824830000|2024-11-17 06:27:10|64.52|64.22|64.53|64.23|64.55|64.25|64.52|64.22|12
1731824840000|2024-11-17 06:27:20|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731824850000|2024-11-17 06:27:30|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1731824860000|2024-11-17 06:27:40|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1731824870000|2024-11-17 06:27:50|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1731824880000|2024-11-17 06:28:00|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|4
1731824890000|2024-11-17 06:28:10|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1731824900000|2024-11-17 06:28:20|64.58|64.28|64.61|64.31|64.61|64.31|64.58|64.28|4
1731824910000|2024-11-17 06:28:30|64.62|64.32|64.58|64.28|64.63|64.33|64.58|64.28|8
1731824920000|2024-11-17 06:28:40|64.57|64.27|64.55|64.25|64.58|64.28|64.55|64.25|9
1731824930000|2024-11-17 06:28:50|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|9
1731824940000|2024-11-17 06:29:00|64.59|64.29|64.55|64.25|64.59|64.29|64.55|64.25|9
1731824950000|2024-11-17 06:29:10|64.56|64.26|64.57|64.27|64.58|64.28|64.55|64.25|8
1731824960000|2024-11-17 06:29:20|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731824970000|2024-11-17 06:29:30|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1731824980000|2024-11-17 06:29:40|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1731824990000|2024-11-17 06:29:50|64.59|64.29|64.63|64.33|64.64|64.34|64.59|64.29|5
1731825000000|2024-11-17 06:30:00|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|3
1731825010000|2024-11-17 06:30:10|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|4
1731825020000|2024-11-17 06:30:20|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|5
1731825030000|2024-11-17 06:30:30|64.64|64.34|64.66|64.36|64.67|64.37|64.64|64.34|14
1731825040000|2024-11-17 06:30:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1731825050000|2024-11-17 06:30:50|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731825060000|2024-11-17 06:31:00|64.72|64.42|64.74|64.44|64.74|64.44|64.71|64.41|5
1731825070000|2024-11-17 06:31:10|64.75|64.45|64.76|64.46|64.77|64.47|64.74|64.44|10
1731825080000|2024-11-17 06:31:20|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|6
1731825090000|2024-11-17 06:31:30|64.75|64.45|64.72|64.42|64.75|64.45|64.71|64.41|10
1731825100000|2024-11-17 06:31:40|64.73|64.43|64.74|64.44|64.76|64.46|64.73|64.43|8
1731825110000|2024-11-17 06:31:50|64.73|64.43|64.71|64.41|64.73|64.43|64.69|64.39|7
1731825120000|2024-11-17 06:32:00|64.73|64.43|64.69|64.39|64.73|64.43|64.67|64.37|9
1731825130000|2024-11-17 06:32:10|64.68|64.38|64.74|64.44|64.74|64.44|64.68|64.38|13
1731825140000|2024-11-17 06:32:20|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1731825150000|2024-11-17 06:32:30|64.73|64.43|64.73|64.43|64.74|64.44|64.73|64.43|3
1731825160000|2024-11-17 06:32:40|64.74|64.44|64.74|64.44|64.75|64.45|64.74|64.44|3
1731825170000|2024-11-17 06:32:50|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1731825180000|2024-11-17 06:33:00|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731825200000|2024-11-17 06:33:20|64.72|64.42|64.74|64.44|64.75|64.45|64.72|64.42|5
1731825210000|2024-11-17 06:33:30|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|9
1731825220000|2024-11-17 06:33:40|64.76|64.46|64.76|64.46|64.77|64.47|64.76|64.46|3
1731825230000|2024-11-17 06:33:50|64.77|64.47|64.83|64.53|64.83|64.53|64.77|64.47|11
1731825240000|2024-11-17 06:34:00|64.82|64.52|64.82|64.52|64.83|64.53|64.81|64.51|6
1731825250000|2024-11-17 06:34:10|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|9
1731825260000|2024-11-17 06:34:20|64.84|64.54|64.83|64.53|64.85|64.55|64.83|64.53|7
1731825270000|2024-11-17 06:34:30|64.84|64.54|64.84|64.54|64.85|64.55|64.83|64.53|11
1731825290000|2024-11-17 06:34:50|64.85|64.55|64.86|64.56|64.87|64.57|64.85|64.55|12
1731825300000|2024-11-17 06:35:00|64.87|64.57|64.88|64.58|64.89|64.59|64.87|64.57|18
1731825310000|2024-11-17 06:35:10|64.89|64.59|64.93|64.63|64.93|64.63|64.89|64.59|9
1731825320000|2024-11-17 06:35:20|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|8
1731825330000|2024-11-17 06:35:30|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1731825340000|2024-11-17 06:35:40|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|21
1731825350000|2024-11-17 06:35:50|64.98|64.68|64.99|64.69|65|64.7|64.97|64.67|9
1731825360000|2024-11-17 06:36:00|65|64.7|65|64.7|65.01|64.71|64.98|64.68|9
1731825370000|2024-11-17 06:36:10|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1731825380000|2024-11-17 06:36:20|65.01|64.71|65.03|64.73|65.03|64.73|65.01|64.71|3
1731825390000|2024-11-17 06:36:30|65.04|64.74|64.97|64.67|65.04|64.74|64.97|64.67|12
1731825400000|2024-11-17 06:36:40|64.98|64.68|65|64.7|65|64.7|64.98|64.68|5
1731825410000|2024-11-17 06:36:50|64.99|64.69|64.99|64.69|64.99|64.69|64.98|64.68|5
1731825420000|2024-11-17 06:37:00|65.01|64.71|65.05|64.75|65.07|64.77|65|64.7|12
1731825430000|2024-11-17 06:37:10|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|3
1731825440000|2024-11-17 06:37:20|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|4
1731825450000|2024-11-17 06:37:30|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|6
1731825460000|2024-11-17 06:37:40|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1731825470000|2024-11-17 06:37:50|65.11|64.81|65.12|64.82|65.15|64.85|65.11|64.81|9
1731825480000|2024-11-17 06:38:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1731825490000|2024-11-17 06:38:10|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|7
1731825500000|2024-11-17 06:38:20|65.12|64.82|65.12|64.82|65.13|64.83|65.11|64.81|5
1731825510000|2024-11-17 06:38:30|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1731825520000|2024-11-17 06:38:40|65.11|64.81|65.11|64.81|65.11|64.81|65.08|64.78|6
1731825530000|2024-11-17 06:38:50|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|3
1731825540000|2024-11-17 06:39:00|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|6
1731825550000|2024-11-17 06:39:10|65.13|64.83|65.14|64.84|65.14|64.84|65.12|64.82|4
1731825560000|2024-11-17 06:39:20|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1731825570000|2024-11-17 06:39:30|65.13|64.83|65.13|64.83|65.15|64.85|65.13|64.83|5
1731825580000|2024-11-17 06:39:40|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1731825590000|2024-11-17 06:39:50|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1731825600000|2024-11-17 06:40:00|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|4
1731825610000|2024-11-17 06:40:10|65.13|64.83|65.14|64.84|65.14|64.84|65.1|64.8|5
1731825620000|2024-11-17 06:40:20|65.15|64.85|65.11|64.81|65.15|64.85|65.1|64.8|7
1731825630000|2024-11-17 06:40:30|65.12|64.82|65.15|64.85|65.15|64.85|65.12|64.82|15
1731825640000|2024-11-17 06:40:40|65.16|64.86|65.16|64.86|65.18|64.88|65.14|64.84|8
1731825650000|2024-11-17 06:40:50|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|9
1731825660000|2024-11-17 06:41:00|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|9
1731825670000|2024-11-17 06:41:10|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|6
1731825680000|2024-11-17 06:41:20|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|4
1731825690000|2024-11-17 06:41:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1731825700000|2024-11-17 06:41:40|65.23|64.93|65.29|64.99|65.3|65|65.23|64.93|8
1731825710000|2024-11-17 06:41:50|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1731825720000|2024-11-17 06:42:00|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1731825730000|2024-11-17 06:42:10|65.31|65.01|65.34|65.04|65.35|65.05|65.31|65.01|12
1731825740000|2024-11-17 06:42:20|65.35|65.05|65.41|65.11|65.41|65.11|65.34|65.04|11
1731825750000|2024-11-17 06:42:30|65.4|65.1|65.45|65.15|65.45|65.15|65.4|65.1|16
1731825760000|2024-11-17 06:42:40|65.44|65.14|65.41|65.11|65.45|65.15|65.38|65.08|13
1731825770000|2024-11-17 06:42:50|65.42|65.12|65.43|65.13|65.44|65.14|65.42|65.12|4
1731825780000|2024-11-17 06:43:00|65.42|65.12|65.42|65.12|65.44|65.14|65.42|65.12|7
1731825790000|2024-11-17 06:43:10|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|9
1731825800000|2024-11-17 06:43:20|65.42|65.12|65.47|65.17|65.47|65.17|65.42|65.12|10
1731825810000|2024-11-17 06:43:30|65.46|65.16|65.45|65.15|65.46|65.16|65.43|65.13|8
1731825820000|2024-11-17 06:43:40|65.44|65.14|65.51|65.21|65.52|65.22|65.44|65.14|14
1731825830000|2024-11-17 06:43:50|65.52|65.22|65.55|65.25|65.56|65.26|65.5|65.2|12
1731825840000|2024-11-17 06:44:00|65.56|65.26|65.55|65.25|65.56|65.26|65.54|65.24|12
1731825850000|2024-11-17 06:44:10|65.54|65.24|65.53|65.23|65.54|65.24|65.52|65.22|6
1731825860000|2024-11-17 06:44:20|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|3
1731825880000|2024-11-17 06:44:40|65.55|65.25|65.64|65.34|65.64|65.34|65.55|65.25|8
1731825890000|2024-11-17 06:44:50|65.66|65.36|65.66|65.36|65.68|65.38|65.64|65.34|10
1731825900000|2024-11-17 06:45:00|65.67|65.37|65.65|65.35|65.67|65.37|65.65|65.35|9
1731825910000|2024-11-17 06:45:10|65.66|65.36|65.58|65.28|65.67|65.37|65.58|65.28|19
1731825920000|2024-11-17 06:45:20|65.56|65.26|65.51|65.21|65.56|65.26|65.51|65.21|13
1731825930000|2024-11-17 06:45:30|65.5|65.2|65.47|65.17|65.51|65.21|65.47|65.17|8
1731825940000|2024-11-17 06:45:40|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|6
1731825950000|2024-11-17 06:45:50|65.48|65.18|65.47|65.17|65.51|65.21|65.47|65.17|12
1731825960000|2024-11-17 06:46:00|65.48|65.18|65.45|65.15|65.48|65.18|65.43|65.13|9
1731825970000|2024-11-17 06:46:10|65.44|65.14|65.41|65.11|65.45|65.15|65.41|65.11|7
1731825980000|2024-11-17 06:46:20|65.4|65.1|65.41|65.11|65.41|65.11|65.34|65.04|11
1731825990000|2024-11-17 06:46:30|65.42|65.12|65.37|65.07|65.42|65.12|65.35|65.05|9
1731826000000|2024-11-17 06:46:40|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|10
1731826010000|2024-11-17 06:46:50|65.31|65.01|65.35|65.05|65.36|65.06|65.29|64.99|10
1731826020000|2024-11-17 06:47:00|65.34|65.04|65.31|65.01|65.35|65.05|65.3|65|15
1731826030000|2024-11-17 06:47:10|65.32|65.02|65.31|65.01|65.35|65.05|65.3|65|13
1731826040000|2024-11-17 06:47:20|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|9
1731826050000|2024-11-17 06:47:30|65.35|65.05|65.25|64.95|65.35|65.05|65.25|64.95|16
1731826060000|2024-11-17 06:47:40|65.26|64.96|65.26|64.96|65.27|64.97|65.24|64.94|9
1731826070000|2024-11-17 06:47:50|65.25|64.95|65.26|64.96|65.32|65.02|65.25|64.95|13
1731826080000|2024-11-17 06:48:00|65.23|64.93|65.25|64.95|65.25|64.95|65.2|64.9|8
1731826090000|2024-11-17 06:48:10|65.24|64.94|65.13|64.83|65.24|64.94|65.12|64.82|12
1731826100000|2024-11-17 06:48:20|65.14|64.84|65.13|64.83|65.15|64.85|65.12|64.82|10
1731826110000|2024-11-17 06:48:30|65.14|64.84|65.15|64.85|65.15|64.85|65.13|64.83|4
1731826120000|2024-11-17 06:48:40|65.16|64.86|65.22|64.92|65.22|64.92|65.16|64.86|5
1731826130000|2024-11-17 06:48:50|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1731826140000|2024-11-17 06:49:00|65.25|64.95|65.35|65.05|65.35|65.05|65.25|64.95|14
1731826150000|2024-11-17 06:49:10|65.34|65.04|65.38|65.08|65.38|65.08|65.34|65.04|12
1731826160000|2024-11-17 06:49:20|65.37|65.07|65.26|64.96|65.37|65.07|65.26|64.96|13
1731826170000|2024-11-17 06:49:30|65.25|64.95|65.19|64.89|65.26|64.96|65.18|64.88|10
1731826180000|2024-11-17 06:49:40|65.21|64.91|65.22|64.92|65.24|64.94|65.21|64.91|14
1731826190000|2024-11-17 06:49:50|65.23|64.93|65.25|64.95|65.26|64.96|65.23|64.93|9
1731826200000|2024-11-17 06:50:00|65.26|64.96|65.34|65.04|65.35|65.05|65.26|64.96|12
1731826210000|2024-11-17 06:50:10|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|10
1731826220000|2024-11-17 06:50:20|65.33|65.03|65.27|64.97|65.33|65.03|65.27|64.97|12
1731826230000|2024-11-17 06:50:30|65.28|64.98|65.33|65.03|65.34|65.04|65.28|64.98|14
1731826240000|2024-11-17 06:50:40|65.32|65.02|65.33|65.03|65.34|65.04|65.32|65.02|4
1731826250000|2024-11-17 06:50:50|65.34|65.04|65.38|65.08|65.38|65.08|65.34|65.04|9
1731826260000|2024-11-17 06:51:00|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|12
1731826270000|2024-11-17 06:51:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|2
1731826280000|2024-11-17 06:51:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|5
1731826290000|2024-11-17 06:51:30|65.37|65.07|65.36|65.06|65.38|65.08|65.36|65.06|4
1731826300000|2024-11-17 06:51:40|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|4
1731826310000|2024-11-17 06:51:50|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1731826320000|2024-11-17 06:52:00|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1731826330000|2024-11-17 06:52:10|65.37|65.07|65.36|65.06|65.38|65.08|65.33|65.03|10
1731826340000|2024-11-17 06:52:20|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|6
1731826350000|2024-11-17 06:52:30|65.34|65.04|65.37|65.07|65.38|65.08|65.34|65.04|6
1731826360000|2024-11-17 06:52:40|65.38|65.08|65.47|65.17|65.48|65.18|65.37|65.07|6
1731826370000|2024-11-17 06:52:50|65.46|65.16|65.41|65.11|65.48|65.18|65.41|65.11|14
1731826380000|2024-11-17 06:53:00|65.4|65.1|65.38|65.08|65.41|65.11|65.37|65.07|12
1731826390000|2024-11-17 06:53:10|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|6
1731826400000|2024-11-17 06:53:20|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|12
1731826410000|2024-11-17 06:53:30|65.37|65.07|65.37|65.07|65.4|65.1|65.36|65.06|12
1731826420000|2024-11-17 06:53:40|65.38|65.08|65.35|65.05|65.38|65.08|65.34|65.04|11
1731826430000|2024-11-17 06:53:50|65.34|65.04|65.32|65.02|65.36|65.06|65.32|65.02|16
1731826440000|2024-11-17 06:54:00|65.31|65.01|65.27|64.97|65.31|65.01|65.26|64.96|19
1731826450000|2024-11-17 06:54:10|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|8
1731826460000|2024-11-17 06:54:20|65.3|65|65.34|65.04|65.34|65.04|65.3|65|14
1731826470000|2024-11-17 06:54:30|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|8
1731826480000|2024-11-17 06:54:40|65.3|65|65.31|65.01|65.31|65.01|65.28|64.98|8
1731826490000|2024-11-17 06:54:50|65.32|65.02|65.34|65.04|65.36|65.06|65.32|65.02|11
1731826500000|2024-11-17 06:55:00|65.33|65.03|65.27|64.97|65.33|65.03|65.26|64.96|10
1731826510000|2024-11-17 06:55:10|65.25|64.95|65.2|64.9|65.25|64.95|65.2|64.9|5
1731826520000|2024-11-17 06:55:20|65.19|64.89|65.14|64.84|65.19|64.89|65.14|64.84|6
1731826530000|2024-11-17 06:55:30|65.13|64.83|65.08|64.78|65.13|64.83|65.08|64.78|12
1731826540000|2024-11-17 06:55:40|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|16
1731826550000|2024-11-17 06:55:50|65.07|64.77|65.04|64.74|65.1|64.8|65.04|64.74|10
1731826560000|2024-11-17 06:56:00|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|8
1731826570000|2024-11-17 06:56:10|65.05|64.75|65.15|64.85|65.15|64.85|65.04|64.74|13
1731826580000|2024-11-17 06:56:20|65.14|64.84|65.17|64.87|65.17|64.87|65.13|64.83|10
1731826590000|2024-11-17 06:56:30|65.16|64.86|65.14|64.84|65.18|64.88|65.13|64.83|15
1731826600000|2024-11-17 06:56:40|65.13|64.83|65.17|64.87|65.17|64.87|65.13|64.83|8
1731826610000|2024-11-17 06:56:50|65.16|64.86|65.12|64.82|65.16|64.86|65.12|64.82|8
1731826620000|2024-11-17 06:57:00|65.13|64.83|65.13|64.83|65.15|64.85|65.11|64.81|17
1731826630000|2024-11-17 06:57:10|65.12|64.82|65.13|64.83|65.15|64.85|65.12|64.82|8
1731826640000|2024-11-17 06:57:20|65.12|64.82|65.13|64.83|65.13|64.83|65.09|64.79|9
1731826650000|2024-11-17 06:57:30|65.14|64.84|65.17|64.87|65.19|64.89|65.14|64.84|11
1731826660000|2024-11-17 06:57:40|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1731826670000|2024-11-17 06:57:50|65.2|64.9|65.2|64.9|65.22|64.92|65.2|64.9|5
1731826680000|2024-11-17 06:58:00|65.21|64.91|65.17|64.87|65.21|64.91|65.14|64.84|12
1731826690000|2024-11-17 06:58:10|65.16|64.86|65.17|64.87|65.19|64.89|65.15|64.85|10
1731826700000|2024-11-17 06:58:20|65.18|64.88|65.27|64.97|65.27|64.97|65.18|64.88|7
1731826710000|2024-11-17 06:58:30|65.28|64.98|65.22|64.92|65.28|64.98|65.22|64.92|9
1731826720000|2024-11-17 06:58:40|65.23|64.93|65.23|64.93|65.25|64.95|65.23|64.93|9
1731826730000|2024-11-17 06:58:50|65.22|64.92|65.26|64.96|65.26|64.96|65.22|64.92|14
1731826740000|2024-11-17 06:59:00|65.25|64.95|65.23|64.93|65.25|64.95|65.22|64.92|4
1731826750000|2024-11-17 06:59:10|65.22|64.92|65.17|64.87|65.22|64.92|65.17|64.87|9
1731826760000|2024-11-17 06:59:20|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|10
1731826770000|2024-11-17 06:59:30|65.22|64.92|65.23|64.93|65.23|64.93|65.21|64.91|4
1731826780000|2024-11-17 06:59:40|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|4
1731826790000|2024-11-17 06:59:50|65.24|64.94|65.2|64.9|65.26|64.96|65.19|64.89|10
1731826800000|2024-11-17 07:00:00|65.21|64.91|65.23|64.93|65.23|64.93|65.2|64.9|4
1731826810000|2024-11-17 07:00:10|65.22|64.92|65.23|64.93|65.23|64.93|65.19|64.89|13
1731826820000|2024-11-17 07:00:20|65.22|64.92|65.2|64.9|65.23|64.93|65.19|64.89|12
1731826830000|2024-11-17 07:00:30|65.19|64.89|65.17|64.87|65.2|64.9|65.16|64.86|15
1731826840000|2024-11-17 07:00:40|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|8
1731826850000|2024-11-17 07:00:50|65.18|64.88|65.25|64.95|65.26|64.96|65.18|64.88|17
1731826860000|2024-11-17 07:01:00|65.24|64.94|65.24|64.94|65.25|64.95|65.23|64.93|15
1731826870000|2024-11-17 07:01:10|65.23|64.93|65.29|64.99|65.3|65|65.23|64.93|12
1731826880000|2024-11-17 07:01:20|65.28|64.98|65.33|65.03|65.33|65.03|65.28|64.98|14
1731826890000|2024-11-17 07:01:30|65.31|65.01|65.27|64.97|65.31|65.01|65.26|64.96|7
1731826900000|2024-11-17 07:01:40|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|8
1731826910000|2024-11-17 07:01:50|65.27|64.97|65.27|64.97|65.28|64.98|65.25|64.95|11
1731826920000|2024-11-17 07:02:00|65.28|64.98|65.24|64.94|65.28|64.98|65.24|64.94|12
1731826930000|2024-11-17 07:02:10|65.25|64.95|65.26|64.96|65.29|64.99|65.25|64.95|8
1731826940000|2024-11-17 07:02:20|65.25|64.95|65.28|64.98|65.29|64.99|65.25|64.95|17
1731826950000|2024-11-17 07:02:30|65.27|64.97|65.25|64.95|65.28|64.98|65.25|64.95|7
1731826960000|2024-11-17 07:02:40|65.26|64.96|65.23|64.93|65.28|64.98|65.23|64.93|9
1731826970000|2024-11-17 07:02:50|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|8
1731826980000|2024-11-17 07:03:00|65.24|64.94|65.25|64.95|65.27|64.97|65.21|64.91|17
1731826990000|2024-11-17 07:03:10|65.24|64.94|65.22|64.92|65.25|64.95|65.21|64.91|16
1731827000000|2024-11-17 07:03:20|65.2|64.9|65.19|64.89|65.21|64.91|65.16|64.86|14
1731827010000|2024-11-17 07:03:30|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|18
1731827020000|2024-11-17 07:03:40|65.17|64.87|65.18|64.88|65.24|64.94|65.17|64.87|15
1731827030000|2024-11-17 07:03:50|65.17|64.87|65.18|64.88|65.19|64.89|65.16|64.86|18
1731827040000|2024-11-17 07:04:00|65.19|64.89|65.13|64.83|65.22|64.92|65.13|64.83|17
1731827050000|2024-11-17 07:04:10|65.15|64.85|65.12|64.82|65.17|64.87|65.11|64.81|17
1731827060000|2024-11-17 07:04:20|65.11|64.81|65.07|64.77|65.13|64.83|65.07|64.77|17
1731827070000|2024-11-17 07:04:30|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|8
1731827080000|2024-11-17 07:04:40|65.04|64.74|65.08|64.78|65.09|64.79|65.04|64.74|11
1731827090000|2024-11-17 07:04:50|65.09|64.79|65.12|64.82|65.13|64.83|65.08|64.78|11
1731827100000|2024-11-17 07:05:00|65.11|64.81|65.14|64.84|65.14|64.84|65.09|64.79|17
1731827110000|2024-11-17 07:05:10|65.15|64.85|65.18|64.88|65.18|64.88|65.14|64.84|14
1731827120000|2024-11-17 07:05:20|65.19|64.89|65.23|64.93|65.25|64.95|65.18|64.88|15
1731827130000|2024-11-17 07:05:30|65.21|64.91|65.21|64.91|65.25|64.95|65.2|64.9|14
1731827140000|2024-11-17 07:05:40|65.22|64.92|65.2|64.9|65.24|64.94|65.19|64.89|20
1731827150000|2024-11-17 07:05:50|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|7
1731827160000|2024-11-17 07:06:00|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|14
1731827170000|2024-11-17 07:06:10|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|12
1731827180000|2024-11-17 07:06:20|65.19|64.89|65.15|64.85|65.21|64.91|65.15|64.85|13
1731827190000|2024-11-17 07:06:30|65.14|64.84|65.16|64.86|65.2|64.9|65.14|64.84|16
1731827200000|2024-11-17 07:06:40|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|8
1731827220000|2024-11-17 07:07:00|65.17|64.87|65.21|64.91|65.23|64.93|65.16|64.86|14
1731827230000|2024-11-17 07:07:10|65.22|64.92|65.19|64.89|65.22|64.92|65.18|64.88|12
1731827240000|2024-11-17 07:07:20|65.2|64.9|65.25|64.95|65.25|64.95|65.2|64.9|13
1731827250000|2024-11-17 07:07:30|65.24|64.94|65.28|64.98|65.28|64.98|65.21|64.91|12
1731827260000|2024-11-17 07:07:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1731827270000|2024-11-17 07:07:50|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|7
1731827280000|2024-11-17 07:08:00|65.28|64.98|65.25|64.95|65.29|64.99|65.25|64.95|15
1731827290000|2024-11-17 07:08:10|65.26|64.96|65.24|64.94|65.27|64.97|65.24|64.94|11
1731827300000|2024-11-17 07:08:20|65.25|64.95|65.18|64.88|65.25|64.95|65.18|64.88|8
1731827310000|2024-11-17 07:08:30|65.17|64.87|65.14|64.84|65.17|64.87|65.13|64.83|16
1731827320000|2024-11-17 07:08:40|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|11
1731827330000|2024-11-17 07:08:50|65.14|64.84|65.12|64.82|65.14|64.84|65.12|64.82|2
1731827340000|2024-11-17 07:09:00|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|5
1731827350000|2024-11-17 07:09:10|65.14|64.84|65.08|64.78|65.14|64.84|65.07|64.77|15
1731827360000|2024-11-17 07:09:20|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1731827370000|2024-11-17 07:09:30|65.05|64.75|65|64.7|65.05|64.75|65|64.7|6
1731827380000|2024-11-17 07:09:40|65.02|64.72|65.05|64.75|65.05|64.75|64.98|64.68|11
1731827390000|2024-11-17 07:09:50|65.03|64.73|64.97|64.67|65.05|64.75|64.97|64.67|11
1731827400000|2024-11-17 07:10:00|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|9
1731827410000|2024-11-17 07:10:10|64.93|64.63|64.98|64.68|64.98|64.68|64.92|64.62|13
1731827420000|2024-11-17 07:10:20|64.99|64.69|65.03|64.73|65.04|64.74|64.99|64.69|19
1731827430000|2024-11-17 07:10:30|65.04|64.74|65|64.7|65.06|64.76|65|64.7|9
1731827440000|2024-11-17 07:10:40|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|8
1731827450000|2024-11-17 07:10:50|65.02|64.72|65.01|64.71|65.04|64.74|65.01|64.71|10
1731827460000|2024-11-17 07:11:00|65.02|64.72|65.03|64.73|65.03|64.73|65.01|64.71|10
1731827470000|2024-11-17 07:11:10|65.04|64.74|65.1|64.8|65.1|64.8|65.04|64.74|14
1731827480000|2024-11-17 07:11:20|65.11|64.81|65.09|64.79|65.12|64.82|65.07|64.77|19
1731827490000|2024-11-17 07:11:30|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|13
1731827500000|2024-11-17 07:11:40|65.07|64.77|65.03|64.73|65.08|64.78|65.03|64.73|16
1731827510000|2024-11-17 07:11:50|65.02|64.72|65.07|64.77|65.08|64.78|65.02|64.72|13
1731827520000|2024-11-17 07:12:00|65.06|64.76|65.08|64.78|65.08|64.78|65.05|64.75|15
1731827530000|2024-11-17 07:12:10|65.09|64.79|65.04|64.74|65.1|64.8|65.04|64.74|12
1731827540000|2024-11-17 07:12:20|65.03|64.73|65.02|64.72|65.04|64.74|65.01|64.71|7
1731827550000|2024-11-17 07:12:30|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|3
1731827560000|2024-11-17 07:12:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1731827570000|2024-11-17 07:12:50|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|7
1731827580000|2024-11-17 07:13:00|65.03|64.73|65.09|64.79|65.1|64.8|65.02|64.72|17
1731827590000|2024-11-17 07:13:10|65.08|64.78|65.08|64.78|65.1|64.8|65.07|64.77|7
1731827600000|2024-11-17 07:13:20|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|8
1731827610000|2024-11-17 07:13:30|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1731827620000|2024-11-17 07:13:40|65.08|64.78|65.09|64.79|65.09|64.79|65.05|64.75|13
1731827630000|2024-11-17 07:13:50|65.08|64.78|65.09|64.79|65.11|64.81|65.08|64.78|8
1731827640000|2024-11-17 07:14:00|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|12
1731827660000|2024-11-17 07:14:20|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1731827670000|2024-11-17 07:14:30|65.05|64.75|65.02|64.72|65.05|64.75|65.02|64.72|3
1731827680000|2024-11-17 07:14:40|65.01|64.71|64.95|64.65|65.01|64.71|64.95|64.65|8
1731827690000|2024-11-17 07:14:50|64.94|64.64|64.85|64.55|64.95|64.65|64.85|64.55|16
1731827700000|2024-11-17 07:15:00|64.84|64.54|64.82|64.52|64.84|64.54|64.78|64.48|9
1731827710000|2024-11-17 07:15:10|64.81|64.51|64.81|64.51|64.82|64.52|64.76|64.46|18
1731827720000|2024-11-17 07:15:20|64.79|64.49|64.78|64.48|64.8|64.5|64.77|64.47|8
1731827730000|2024-11-17 07:15:30|64.77|64.47|64.8|64.5|64.8|64.5|64.77|64.47|9
1731827740000|2024-11-17 07:15:40|64.79|64.49|64.79|64.49|64.8|64.5|64.77|64.47|15
1731827750000|2024-11-17 07:15:50|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1731827760000|2024-11-17 07:16:00|64.77|64.47|64.83|64.53|64.84|64.54|64.77|64.47|9
1731827770000|2024-11-17 07:16:10|64.84|64.54|64.81|64.51|64.85|64.55|64.81|64.51|7
1731827780000|2024-11-17 07:16:20|64.82|64.52|64.86|64.56|64.86|64.56|64.82|64.52|7
1731827790000|2024-11-17 07:16:30|64.85|64.55|64.8|64.5|64.85|64.55|64.8|64.5|10
1731827800000|2024-11-17 07:16:40|64.79|64.49|64.79|64.49|64.81|64.51|64.79|64.49|7
1731827810000|2024-11-17 07:16:50|64.8|64.5|64.78|64.48|64.83|64.53|64.78|64.48|9
1731827820000|2024-11-17 07:17:00|64.77|64.47|64.79|64.49|64.8|64.5|64.77|64.47|11
1731827830000|2024-11-17 07:17:10|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|6
1731827840000|2024-11-17 07:17:20|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|3
1731827850000|2024-11-17 07:17:30|64.81|64.51|64.8|64.5|64.81|64.51|64.79|64.49|10
1731827860000|2024-11-17 07:17:40|64.79|64.49|64.81|64.51|64.82|64.52|64.78|64.48|12
1731827870000|2024-11-17 07:17:50|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|6
1731827880000|2024-11-17 07:18:00|64.82|64.52|64.82|64.52|64.83|64.53|64.79|64.49|19
1731827890000|2024-11-17 07:18:10|64.81|64.51|64.79|64.49|64.82|64.52|64.79|64.49|12
1731827900000|2024-11-17 07:18:20|64.8|64.5|64.76|64.46|64.8|64.5|64.76|64.46|7
1731827910000|2024-11-17 07:18:30|64.77|64.47|64.76|64.46|64.79|64.49|64.76|64.46|12
1731827920000|2024-11-17 07:18:40|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1731827930000|2024-11-17 07:18:50|64.78|64.48|64.76|64.46|64.78|64.48|64.75|64.45|12
1731827940000|2024-11-17 07:19:00|64.77|64.47|64.79|64.49|64.8|64.5|64.76|64.46|13
1731827950000|2024-11-17 07:19:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731827960000|2024-11-17 07:19:20|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|8
1731827970000|2024-11-17 07:19:30|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|9
1731827980000|2024-11-17 07:19:40|64.78|64.48|64.81|64.51|64.81|64.51|64.78|64.48|12
1731827990000|2024-11-17 07:19:50|64.8|64.5|64.79|64.49|64.81|64.51|64.78|64.48|17
1731828000000|2024-11-17 07:20:00|64.78|64.48|64.81|64.51|64.82|64.52|64.78|64.48|8
1731828010000|2024-11-17 07:20:10|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|6
1731828020000|2024-11-17 07:20:20|64.84|64.54|64.88|64.58|64.89|64.59|64.84|64.54|7
1731828030000|2024-11-17 07:20:30|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1731828040000|2024-11-17 07:20:40|64.86|64.56|64.87|64.57|64.88|64.58|64.85|64.55|11
1731828050000|2024-11-17 07:20:50|64.88|64.58|64.94|64.64|64.95|64.65|64.88|64.58|8
1731828060000|2024-11-17 07:21:00|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|10
1731828070000|2024-11-17 07:21:10|64.95|64.65|64.99|64.69|65|64.7|64.95|64.65|17
1731828080000|2024-11-17 07:21:20|65|64.7|65|64.7|65|64.7|64.99|64.69|15
1731828090000|2024-11-17 07:21:30|65.01|64.71|65.06|64.76|65.06|64.76|65.01|64.71|11
1731828100000|2024-11-17 07:21:40|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|6
1731828110000|2024-11-17 07:21:50|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|9
1731828120000|2024-11-17 07:22:00|65.08|64.78|65.08|64.78|65.12|64.82|65.08|64.78|10
1731828150000|2024-11-17 07:22:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|6
1731828160000|2024-11-17 07:22:40|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1731828170000|2024-11-17 07:22:50|65.09|64.79|65.11|64.81|65.12|64.82|65.09|64.79|8
1731828180000|2024-11-17 07:23:00|65.12|64.82|65.12|64.82|65.14|64.84|65.08|64.78|15
1731828190000|2024-11-17 07:23:10|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|10
1731828200000|2024-11-17 07:23:20|65.11|64.81|65.11|64.81|65.11|64.81|65.1|64.8|5
1731828210000|2024-11-17 07:23:30|65.12|64.82|65.12|64.82|65.12|64.82|65.11|64.81|5
1731828220000|2024-11-17 07:23:40|65.13|64.83|65.14|64.84|65.14|64.84|65.12|64.82|4
1731828230000|2024-11-17 07:23:50|65.15|64.85|65.25|64.95|65.26|64.96|65.15|64.85|8
1731828240000|2024-11-17 07:24:00|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|5
1731828250000|2024-11-17 07:24:10|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1731828260000|2024-11-17 07:24:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731828270000|2024-11-17 07:24:30|65.28|64.98|65.3|65|65.3|65|65.27|64.97|7
1731828280000|2024-11-17 07:24:40|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1731828290000|2024-11-17 07:24:50|65.29|64.99|65.3|65|65.31|65.01|65.28|64.98|5
1731828300000|2024-11-17 07:25:00|65.29|64.99|65.36|65.06|65.37|65.07|65.29|64.99|12
1731828310000|2024-11-17 07:25:10|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|12
1731828320000|2024-11-17 07:25:20|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|6
1731828330000|2024-11-17 07:25:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1731828340000|2024-11-17 07:25:40|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|5
1731828350000|2024-11-17 07:25:50|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1731828360000|2024-11-17 07:26:00|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|4
1731828370000|2024-11-17 07:26:10|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|5
1731828380000|2024-11-17 07:26:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1731828390000|2024-11-17 07:26:30|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|6
1731828400000|2024-11-17 07:26:40|65.31|65.01|65.32|65.02|65.32|65.02|65.27|64.97|12
1731828410000|2024-11-17 07:26:50|65.33|65.03|65.36|65.06|65.36|65.06|65.32|65.02|8
1731828420000|2024-11-17 07:27:00|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|4
1731828430000|2024-11-17 07:27:10|65.35|65.05|65.36|65.06|65.36|65.06|65.33|65.03|5
1731828440000|2024-11-17 07:27:20|65.37|65.07|65.38|65.08|65.42|65.12|65.37|65.07|12
1731828450000|2024-11-17 07:27:30|65.39|65.09|65.43|65.13|65.43|65.13|65.38|65.08|9
1731828460000|2024-11-17 07:27:40|65.42|65.12|65.41|65.11|65.42|65.12|65.4|65.1|10
1731828470000|2024-11-17 07:27:50|65.4|65.1|65.42|65.12|65.45|65.15|65.4|65.1|11
1731828480000|2024-11-17 07:28:00|65.41|65.11|65.43|65.13|65.43|65.13|65.41|65.11|7
1731828490000|2024-11-17 07:28:10|65.42|65.12|65.42|65.12|65.43|65.13|65.42|65.12|9
1731828500000|2024-11-17 07:28:20|65.43|65.13|65.41|65.11|65.43|65.13|65.41|65.11|7
1731828510000|2024-11-17 07:28:30|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|9
1731828520000|2024-11-17 07:28:40|65.39|65.09|65.39|65.09|65.4|65.1|65.39|65.09|3
1731828530000|2024-11-17 07:28:50|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|5
1731828540000|2024-11-17 07:29:00|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|9
1731828550000|2024-11-17 07:29:10|65.42|65.12|65.44|65.14|65.45|65.15|65.42|65.12|9
1731828560000|2024-11-17 07:29:20|65.45|65.15|65.48|65.18|65.48|65.18|65.44|65.14|13
1731828570000|2024-11-17 07:29:30|65.47|65.17|65.49|65.19|65.5|65.2|65.47|65.17|9
1731828580000|2024-11-17 07:29:40|65.48|65.18|65.48|65.18|65.49|65.19|65.47|65.17|7
1731828590000|2024-11-17 07:29:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|7
1731828600000|2024-11-17 07:30:00|65.44|65.14|65.41|65.11|65.45|65.15|65.41|65.11|10
1731828610000|2024-11-17 07:30:10|65.4|65.1|65.38|65.08|65.4|65.1|65.36|65.06|10
1731828620000|2024-11-17 07:30:20|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1731828630000|2024-11-17 07:30:30|65.39|65.09|65.4|65.1|65.4|65.1|65.38|65.08|6
1731828640000|2024-11-17 07:30:40|65.39|65.09|65.41|65.11|65.42|65.12|65.39|65.09|5
1731828650000|2024-11-17 07:30:50|65.4|65.1|65.4|65.1|65.41|65.11|65.38|65.08|12
1731828660000|2024-11-17 07:31:00|65.39|65.09|65.28|64.98|65.39|65.09|65.26|64.96|9
1731828670000|2024-11-17 07:31:10|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|4
1731828680000|2024-11-17 07:31:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1731828690000|2024-11-17 07:31:30|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1731828700000|2024-11-17 07:31:40|65.24|64.94|65.23|64.93|65.26|64.96|65.23|64.93|12
1731828710000|2024-11-17 07:31:50|65.22|64.92|65.26|64.96|65.27|64.97|65.22|64.92|6
1731828720000|2024-11-17 07:32:00|65.27|64.97|65.23|64.93|65.27|64.97|65.22|64.92|7
1731828730000|2024-11-17 07:32:10|65.24|64.94|65.16|64.86|65.26|64.96|65.16|64.86|14
1731828740000|2024-11-17 07:32:20|65.15|64.85|65.18|64.88|65.19|64.89|65.15|64.85|16
1731828750000|2024-11-17 07:32:30|65.17|64.87|65.18|64.88|65.19|64.89|65.16|64.86|5
1731828760000|2024-11-17 07:32:40|65.19|64.89|65.24|64.94|65.24|64.94|65.18|64.88|10
1731828770000|2024-11-17 07:32:50|65.23|64.93|65.17|64.87|65.23|64.93|65.17|64.87|8
1731828780000|2024-11-17 07:33:00|65.18|64.88|65.16|64.86|65.2|64.9|65.16|64.86|13
1731828790000|2024-11-17 07:33:10|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1731828800000|2024-11-17 07:33:20|65.18|64.88|65.28|64.98|65.28|64.98|65.18|64.88|11
1731828810000|2024-11-17 07:33:30|65.27|64.97|65.19|64.89|65.27|64.97|65.18|64.88|10
1731828820000|2024-11-17 07:33:40|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|7
1731828830000|2024-11-17 07:33:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|8
1731828840000|2024-11-17 07:34:00|65.17|64.87|65.19|64.89|65.2|64.9|65.17|64.87|16
1731828850000|2024-11-17 07:34:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1731828860000|2024-11-17 07:34:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1731828880000|2024-11-17 07:34:40|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1731828890000|2024-11-17 07:34:50|65.17|64.87|65.17|64.87|65.17|64.87|65.15|64.85|6
1731828900000|2024-11-17 07:35:00|65.18|64.88|65.16|64.86|65.19|64.89|65.16|64.86|5
1731828910000|2024-11-17 07:35:10|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|5
1731828920000|2024-11-17 07:35:20|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|6
1731828930000|2024-11-17 07:35:30|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1731828940000|2024-11-17 07:35:40|65.07|64.77|65.02|64.72|65.07|64.77|65.02|64.72|8
1731828950000|2024-11-17 07:35:50|65.03|64.73|65.08|64.78|65.08|64.78|65.02|64.72|10
1731828960000|2024-11-17 07:36:00|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|13
1731828970000|2024-11-17 07:36:10|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|9
1731828990000|2024-11-17 07:36:30|65.04|64.74|65.04|64.74|65.04|64.74|65.02|64.72|7
1731829000000|2024-11-17 07:36:40|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|7
1731829010000|2024-11-17 07:36:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|10
1731829020000|2024-11-17 07:37:00|65.05|64.75|65.07|64.77|65.07|64.77|65.04|64.74|5
1731829030000|2024-11-17 07:37:10|65.08|64.78|65.08|64.78|65.1|64.8|65.07|64.77|11
1731829040000|2024-11-17 07:37:20|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1731829050000|2024-11-17 07:37:30|65.08|64.78|65.05|64.75|65.08|64.78|65.04|64.74|8
1731829060000|2024-11-17 07:37:40|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|4
1731829070000|2024-11-17 07:37:50|65.06|64.76|65.02|64.72|65.07|64.77|65.02|64.72|9
1731829080000|2024-11-17 07:38:00|65.01|64.71|64.97|64.67|65.01|64.71|64.97|64.67|9
1731829090000|2024-11-17 07:38:10|64.96|64.66|64.96|64.66|64.97|64.67|64.96|64.66|3
1731829100000|2024-11-17 07:38:20|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1731829110000|2024-11-17 07:38:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1731829120000|2024-11-17 07:38:40|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|8
1731829130000|2024-11-17 07:38:50|64.95|64.65|64.93|64.63|64.95|64.65|64.9|64.6|19
1731829140000|2024-11-17 07:39:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1731829150000|2024-11-17 07:39:10|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|5
1731829160000|2024-11-17 07:39:20|64.94|64.64|64.97|64.67|64.98|64.68|64.94|64.64|6
1731829170000|2024-11-17 07:39:30|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|8
1731829180000|2024-11-17 07:39:40|64.98|64.68|64.98|64.68|64.99|64.69|64.97|64.67|6
1731829190000|2024-11-17 07:39:50|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1731829200000|2024-11-17 07:40:00|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|5
1731829210000|2024-11-17 07:40:10|64.94|64.64|64.95|64.65|64.95|64.65|64.92|64.62|13
1731829220000|2024-11-17 07:40:20|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|7
1731829230000|2024-11-17 07:40:30|65|64.7|65.05|64.75|65.06|64.76|64.99|64.69|14
1731829240000|2024-11-17 07:40:40|65.06|64.76|65.1|64.8|65.1|64.8|65.05|64.75|19
1731829250000|2024-11-17 07:40:50|65.09|64.79|65.09|64.79|65.11|64.81|65.09|64.79|5
1731829260000|2024-11-17 07:41:00|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1731829270000|2024-11-17 07:41:10|65.13|64.83|65.1|64.8|65.13|64.83|65.08|64.78|11
1731829280000|2024-11-17 07:41:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1731829290000|2024-11-17 07:41:30|65.09|64.79|65.09|64.79|65.09|64.79|65.07|64.77|4
1731829300000|2024-11-17 07:41:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731829310000|2024-11-17 07:41:50|65.08|64.78|65.09|64.79|65.09|64.79|65.07|64.77|6
1731829320000|2024-11-17 07:42:00|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731829330000|2024-11-17 07:42:10|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1731829340000|2024-11-17 07:42:20|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|9
1731829350000|2024-11-17 07:42:30|65.07|64.77|65.07|64.77|65.07|64.77|65.04|64.74|9
1731829360000|2024-11-17 07:42:40|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|3
1731829370000|2024-11-17 07:42:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1731829380000|2024-11-17 07:43:00|65.05|64.75|65.07|64.77|65.07|64.77|65.04|64.74|15
1731829390000|2024-11-17 07:43:10|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1731829400000|2024-11-17 07:43:20|65.09|64.79|65.08|64.78|65.12|64.82|65.06|64.76|12
1731829410000|2024-11-17 07:43:30|65.07|64.77|65.02|64.72|65.07|64.77|65.02|64.72|6
1731829420000|2024-11-17 07:43:40|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1731829430000|2024-11-17 07:43:50|65.01|64.71|64.97|64.67|65.01|64.71|64.97|64.67|9
1731829440000|2024-11-17 07:44:00|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|12
1731829450000|2024-11-17 07:44:10|64.98|64.68|65|64.7|65|64.7|64.98|64.68|15
1731829460000|2024-11-17 07:44:20|64.99|64.69|65.02|64.72|65.03|64.73|64.99|64.69|5
1731829470000|2024-11-17 07:44:30|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|10
1731829480000|2024-11-17 07:44:40|65.05|64.75|65.03|64.73|65.05|64.75|65.02|64.72|14
1731829490000|2024-11-17 07:44:50|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|13
1731829500000|2024-11-17 07:45:00|65.03|64.73|65.09|64.79|65.1|64.8|65.03|64.73|17
1731829510000|2024-11-17 07:45:10|65.08|64.78|65.19|64.89|65.19|64.89|65.07|64.77|20
1731829520000|2024-11-17 07:45:20|65.18|64.88|65.34|65.04|65.34|65.04|65.18|64.88|19
1731829530000|2024-11-17 07:45:30|65.35|65.05|65.35|65.05|65.37|65.07|65.35|65.05|7
1731829540000|2024-11-17 07:45:40|65.34|65.04|65.3|65|65.34|65.04|65.29|64.99|6
1731829550000|2024-11-17 07:45:50|65.31|65.01|65.29|64.99|65.32|65.02|65.28|64.98|6
1731829560000|2024-11-17 07:46:00|65.3|65|65.28|64.98|65.32|65.02|65.28|64.98|13
1731829570000|2024-11-17 07:46:10|65.27|64.97|65.17|64.87|65.27|64.97|65.16|64.86|15
1731829580000|2024-11-17 07:46:20|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|9
1731829590000|2024-11-17 07:46:30|65.17|64.87|65.17|64.87|65.2|64.9|65.17|64.87|10
1731829600000|2024-11-17 07:46:40|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|5
1731829610000|2024-11-17 07:46:50|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1731829620000|2024-11-17 07:47:00|65.16|64.86|65.19|64.89|65.19|64.89|65.16|64.86|6
1731829630000|2024-11-17 07:47:10|65.18|64.88|65.19|64.89|65.2|64.9|65.16|64.86|9
1731829640000|2024-11-17 07:47:20|65.2|64.9|65.24|64.94|65.25|64.95|65.2|64.9|9
1731829650000|2024-11-17 07:47:30|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1731829660000|2024-11-17 07:47:40|65.2|64.9|65.18|64.88|65.2|64.9|65.17|64.87|5
1731829670000|2024-11-17 07:47:50|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1731829680000|2024-11-17 07:48:00|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|4
1731829690000|2024-11-17 07:48:10|65.12|64.82|65.12|64.82|65.13|64.83|65.08|64.78|11
1731829700000|2024-11-17 07:48:20|65.13|64.83|65.16|64.86|65.17|64.87|65.13|64.83|11
1731829710000|2024-11-17 07:48:30|65.15|64.85|65.09|64.79|65.15|64.85|65.08|64.78|10
1731829720000|2024-11-17 07:48:40|65.08|64.78|65.03|64.73|65.09|64.79|65.03|64.73|8
1731829730000|2024-11-17 07:48:50|65.04|64.74|65|64.7|65.04|64.74|65|64.7|7
1731829740000|2024-11-17 07:49:00|64.99|64.69|64.89|64.59|65|64.7|64.89|64.59|11
1731829750000|2024-11-17 07:49:10|64.91|64.61|64.94|64.64|64.96|64.66|64.91|64.61|10
1731829760000|2024-11-17 07:49:20|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|7
1731829770000|2024-11-17 07:49:30|64.96|64.66|64.93|64.63|64.96|64.66|64.91|64.61|7
1731829780000|2024-11-17 07:49:40|64.92|64.62|64.89|64.59|64.93|64.63|64.89|64.59|10
1731829790000|2024-11-17 07:49:50|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1731829800000|2024-11-17 07:50:00|64.91|64.61|64.9|64.6|64.93|64.63|64.9|64.6|10
1731829810000|2024-11-17 07:50:10|64.91|64.61|64.91|64.61|64.91|64.61|64.89|64.59|9
1731829820000|2024-11-17 07:50:20|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1731829830000|2024-11-17 07:50:30|64.95|64.65|64.99|64.69|65.01|64.71|64.95|64.65|16
1731829840000|2024-11-17 07:50:40|65|64.7|64.98|64.68|65.01|64.71|64.97|64.67|8
1731829850000|2024-11-17 07:50:50|64.96|64.66|64.98|64.68|64.99|64.69|64.96|64.66|5
1731829860000|2024-11-17 07:51:00|64.97|64.67|64.98|64.68|64.98|64.68|64.95|64.65|11
1731829870000|2024-11-17 07:51:10|64.97|64.67|65.01|64.71|65.02|64.72|64.97|64.67|6
1731829880000|2024-11-17 07:51:20|65|64.7|65|64.7|65.02|64.72|65|64.7|7
1731829890000|2024-11-17 07:51:30|64.99|64.69|64.94|64.64|65|64.7|64.94|64.64|11
1731829900000|2024-11-17 07:51:40|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|11
1731829910000|2024-11-17 07:51:50|64.94|64.64|64.94|64.64|64.95|64.65|64.91|64.61|10
1731829920000|2024-11-17 07:52:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|5
1731829930000|2024-11-17 07:52:10|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|7
1731829940000|2024-11-17 07:52:20|64.97|64.67|64.97|64.67|65.01|64.71|64.97|64.67|14
1731829950000|2024-11-17 07:52:30|64.98|64.68|64.98|64.68|65.01|64.71|64.97|64.67|17
1731829960000|2024-11-17 07:52:40|64.99|64.69|65.02|64.72|65.05|64.75|64.99|64.69|9
1731829970000|2024-11-17 07:52:50|65.01|64.71|65.02|64.72|65.03|64.73|65.01|64.71|8
1731829980000|2024-11-17 07:53:00|65.01|64.71|64.9|64.6|65.01|64.71|64.9|64.6|12
1731829990000|2024-11-17 07:53:10|64.91|64.61|64.91|64.61|64.91|64.61|64.89|64.59|9
1731830000000|2024-11-17 07:53:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1731830010000|2024-11-17 07:53:30|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|6
1731830020000|2024-11-17 07:53:40|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|6
1731830030000|2024-11-17 07:53:50|64.88|64.58|64.9|64.6|64.9|64.6|64.87|64.57|6
1731830040000|2024-11-17 07:54:00|64.91|64.61|64.87|64.57|64.91|64.61|64.87|64.57|7
1731830050000|2024-11-17 07:54:10|64.86|64.56|64.86|64.56|64.86|64.56|64.85|64.55|3
1731830060000|2024-11-17 07:54:20|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|4
1731830070000|2024-11-17 07:54:30|64.89|64.59|64.86|64.56|64.9|64.6|64.86|64.56|7
1731830080000|2024-11-17 07:54:40|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1731830090000|2024-11-17 07:54:50|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1731830100000|2024-11-17 07:55:00|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|9
1731830110000|2024-11-17 07:55:10|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|8
1731830120000|2024-11-17 07:55:20|64.85|64.55|64.86|64.56|64.87|64.57|64.84|64.54|9
1731830130000|2024-11-17 07:55:30|64.84|64.54|64.84|64.54|64.85|64.55|64.83|64.53|9
1731830140000|2024-11-17 07:55:40|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1731830150000|2024-11-17 07:55:50|64.85|64.55|64.86|64.56|64.86|64.56|64.84|64.54|4
1731830170000|2024-11-17 07:56:10|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|6
1731830180000|2024-11-17 07:56:20|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|4
1731830190000|2024-11-17 07:56:30|64.87|64.57|64.84|64.54|64.88|64.58|64.84|64.54|5
1731830200000|2024-11-17 07:56:40|64.83|64.53|64.84|64.54|64.85|64.55|64.83|64.53|6
1731830210000|2024-11-17 07:56:50|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|3
1731830220000|2024-11-17 07:57:00|64.82|64.52|64.77|64.47|64.82|64.52|64.77|64.47|11
1731830230000|2024-11-17 07:57:10|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|3
1731830240000|2024-11-17 07:57:20|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|5
1731830260000|2024-11-17 07:57:40|64.74|64.44|64.71|64.41|64.74|64.44|64.7|64.4|7
1731830270000|2024-11-17 07:57:50|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731830280000|2024-11-17 07:58:00|64.7|64.4|64.69|64.39|64.71|64.41|64.69|64.39|6
1731830290000|2024-11-17 07:58:10|64.7|64.4|64.71|64.41|64.72|64.42|64.69|64.39|9
1731830300000|2024-11-17 07:58:20|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|4
1731830310000|2024-11-17 07:58:30|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|5
1731830320000|2024-11-17 07:58:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1731830330000|2024-11-17 07:58:50|64.71|64.41|64.71|64.41|64.71|64.41|64.7|64.4|7
1731830340000|2024-11-17 07:59:00|64.72|64.42|64.71|64.41|64.73|64.43|64.71|64.41|6
1731830350000|2024-11-17 07:59:10|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|6
1731830360000|2024-11-17 07:59:20|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|4
1731830370000|2024-11-17 07:59:30|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1731830380000|2024-11-17 07:59:40|64.69|64.39|64.7|64.4|64.72|64.42|64.69|64.39|5
1731830390000|2024-11-17 07:59:50|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|4
1731830400000|2024-11-17 08:00:00|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1731830410000|2024-11-17 08:00:10|64.7|64.4|64.71|64.41|64.73|64.43|64.7|64.4|8
1731830420000|2024-11-17 08:00:20|64.7|64.4|64.71|64.41|64.76|64.46|64.68|64.38|16
1731830430000|2024-11-17 08:00:30|64.72|64.42|64.66|64.36|64.72|64.42|64.66|64.36|11
1731830440000|2024-11-17 08:00:40|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|3
1731830450000|2024-11-17 08:00:50|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|3
1731830460000|2024-11-17 08:01:00|64.61|64.31|64.63|64.33|64.63|64.33|64.57|64.27|13
1731830470000|2024-11-17 08:01:10|64.61|64.31|64.61|64.31|64.66|64.36|64.6|64.3|11
1731830480000|2024-11-17 08:01:20|64.62|64.32|64.58|64.28|64.62|64.32|64.57|64.27|14
1731830490000|2024-11-17 08:01:30|64.57|64.27|64.5|64.2|64.57|64.27|64.5|64.2|8
1731830500000|2024-11-17 08:01:40|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1731830510000|2024-11-17 08:01:50|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|5
1731830520000|2024-11-17 08:02:00|64.54|64.24|64.6|64.3|64.64|64.34|64.54|64.24|12
1731830530000|2024-11-17 08:02:10|64.59|64.29|64.56|64.26|64.59|64.29|64.55|64.25|11
1731830540000|2024-11-17 08:02:20|64.55|64.25|64.51|64.21|64.56|64.26|64.51|64.21|11
1731830550000|2024-11-17 08:02:30|64.52|64.22|64.55|64.25|64.56|64.26|64.51|64.21|12
1731830560000|2024-11-17 08:02:40|64.54|64.24|64.51|64.21|64.54|64.24|64.5|64.2|8
1731830570000|2024-11-17 08:02:50|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|6
1731830580000|2024-11-17 08:03:00|64.52|64.22|64.46|64.16|64.52|64.22|64.46|64.16|12
1731830590000|2024-11-17 08:03:10|64.47|64.17|64.47|64.17|64.48|64.18|64.45|64.15|13
1731830600000|2024-11-17 08:03:20|64.46|64.16|64.47|64.17|64.49|64.19|64.46|64.16|9
1731830610000|2024-11-17 08:03:30|64.46|64.16|64.43|64.13|64.46|64.16|64.42|64.12|7
1731830620000|2024-11-17 08:03:40|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|7
1731830630000|2024-11-17 08:03:50|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|5
1731830640000|2024-11-17 08:04:00|64.44|64.14|64.42|64.12|64.45|64.15|64.41|64.11|11
1731830650000|2024-11-17 08:04:10|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|7
1731830660000|2024-11-17 08:04:20|64.41|64.11|64.4|64.1|64.42|64.12|64.4|64.1|5
1731830670000|2024-11-17 08:04:30|64.39|64.09|64.39|64.09|64.4|64.1|64.38|64.08|5
1731830680000|2024-11-17 08:04:40|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|4
1731830690000|2024-11-17 08:04:50|64.38|64.08|64.36|64.06|64.38|64.08|64.34|64.04|11
1731830700000|2024-11-17 08:05:00|64.37|64.07|64.37|64.07|64.38|64.08|64.36|64.06|11
1731830710000|2024-11-17 08:05:10|64.38|64.08|64.4|64.1|64.43|64.13|64.38|64.08|10
1731830720000|2024-11-17 08:05:20|64.41|64.11|64.41|64.11|64.41|64.11|64.4|64.1|5
1731830730000|2024-11-17 08:05:30|64.43|64.13|64.49|64.19|64.5|64.2|64.43|64.13|9
1731830740000|2024-11-17 08:05:40|64.48|64.18|64.51|64.21|64.52|64.22|64.46|64.16|13
1731830750000|2024-11-17 08:05:50|64.52|64.22|64.56|64.26|64.56|64.26|64.52|64.22|5
1731830760000|2024-11-17 08:06:00|64.57|64.27|64.56|64.26|64.61|64.31|64.55|64.25|9
1731830770000|2024-11-17 08:06:10|64.55|64.25|64.53|64.23|64.56|64.26|64.53|64.23|9
1731830790000|2024-11-17 08:06:30|64.54|64.24|64.54|64.24|64.55|64.25|64.54|64.24|7
1731830800000|2024-11-17 08:06:40|64.55|64.25|64.54|64.24|64.56|64.26|64.54|64.24|10
1731830810000|2024-11-17 08:06:50|64.55|64.25|64.55|64.25|64.55|64.25|64.54|64.24|3
1731830820000|2024-11-17 08:07:00|64.56|64.26|64.56|64.26|64.57|64.27|64.55|64.25|5
1731830830000|2024-11-17 08:07:10|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|4
1731830840000|2024-11-17 08:07:20|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|5
1731830850000|2024-11-17 08:07:30|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|7
1731830860000|2024-11-17 08:07:40|64.67|64.37|64.66|64.36|64.68|64.38|64.64|64.34|6
1731830870000|2024-11-17 08:07:50|64.67|64.37|64.67|64.37|64.71|64.41|64.67|64.37|10
1731830880000|2024-11-17 08:08:00|64.68|64.38|64.72|64.42|64.75|64.45|64.68|64.38|16
1731830890000|2024-11-17 08:08:10|64.71|64.41|64.78|64.48|64.79|64.49|64.71|64.41|11
1731830900000|2024-11-17 08:08:20|64.77|64.47|64.76|64.46|64.77|64.47|64.72|64.42|11
1731830910000|2024-11-17 08:08:30|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1731830920000|2024-11-17 08:08:40|64.74|64.44|64.68|64.38|64.74|64.44|64.68|64.38|9
1731830930000|2024-11-17 08:08:50|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|14
1731830940000|2024-11-17 08:09:00|64.71|64.41|64.78|64.48|64.78|64.48|64.71|64.41|6
1731830950000|2024-11-17 08:09:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1731830960000|2024-11-17 08:09:20|64.77|64.47|64.8|64.5|64.8|64.5|64.77|64.47|4
1731830970000|2024-11-17 08:09:30|64.79|64.49|64.68|64.38|64.79|64.49|64.66|64.36|15
1731830980000|2024-11-17 08:09:40|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|5
1731830990000|2024-11-17 08:09:50|64.69|64.39|64.78|64.48|64.78|64.48|64.69|64.39|16
1731831000000|2024-11-17 08:10:00|64.77|64.47|64.78|64.48|64.79|64.49|64.77|64.47|8
1731831010000|2024-11-17 08:10:10|64.77|64.47|64.84|64.54|64.84|64.54|64.77|64.47|9
1731831020000|2024-11-17 08:10:20|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|9
1731831030000|2024-11-17 08:10:30|64.84|64.54|64.78|64.48|64.84|64.54|64.76|64.46|11
1731831040000|2024-11-17 08:10:40|64.79|64.49|64.78|64.48|64.8|64.5|64.77|64.47|10
1731831050000|2024-11-17 08:10:50|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|9
1731831060000|2024-11-17 08:11:00|64.78|64.48|64.85|64.55|64.85|64.55|64.78|64.48|9
1731831070000|2024-11-17 08:11:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|10
1731831080000|2024-11-17 08:11:20|64.79|64.49|64.8|64.5|64.81|64.51|64.79|64.49|4
1731831090000|2024-11-17 08:11:30|64.79|64.49|64.83|64.53|64.84|64.54|64.79|64.49|13
1731831100000|2024-11-17 08:11:40|64.85|64.55|64.86|64.56|64.88|64.58|64.85|64.55|6
1731831110000|2024-11-17 08:11:50|64.87|64.57|64.86|64.56|64.87|64.57|64.85|64.55|8
1731831120000|2024-11-17 08:12:00|64.87|64.57|64.79|64.49|64.87|64.57|64.79|64.49|12
1731831130000|2024-11-17 08:12:10|64.77|64.47|64.72|64.42|64.78|64.48|64.72|64.42|14
1731831140000|2024-11-17 08:12:20|64.73|64.43|64.75|64.45|64.76|64.46|64.72|64.42|9
1731831150000|2024-11-17 08:12:30|64.74|64.44|64.73|64.43|64.75|64.45|64.72|64.42|8
1731831160000|2024-11-17 08:12:40|64.74|64.44|64.75|64.45|64.75|64.45|64.73|64.43|6
1731831170000|2024-11-17 08:12:50|64.76|64.46|64.8|64.5|64.8|64.5|64.75|64.45|9
1731831180000|2024-11-17 08:13:00|64.79|64.49|64.77|64.47|64.79|64.49|64.76|64.46|9
1731831190000|2024-11-17 08:13:10|64.79|64.49|64.78|64.48|64.81|64.51|64.77|64.47|7
1731831200000|2024-11-17 08:13:20|64.77|64.47|64.75|64.45|64.78|64.48|64.75|64.45|9
1731831210000|2024-11-17 08:13:30|64.74|64.44|64.75|64.45|64.75|64.45|64.7|64.4|11
1731831220000|2024-11-17 08:13:40|64.76|64.46|64.77|64.47|64.78|64.48|64.76|64.46|14
1731831230000|2024-11-17 08:13:50|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|4
1731831240000|2024-11-17 08:14:00|64.76|64.46|64.76|64.46|64.77|64.47|64.75|64.45|9
1731831250000|2024-11-17 08:14:10|64.77|64.47|64.79|64.49|64.79|64.49|64.77|64.47|3
1731831260000|2024-11-17 08:14:20|64.78|64.48|64.74|64.44|64.79|64.49|64.73|64.43|14
1731831270000|2024-11-17 08:14:30|64.75|64.45|64.85|64.55|64.85|64.55|64.74|64.44|13
1731831280000|2024-11-17 08:14:40|64.84|64.54|64.85|64.55|64.86|64.56|64.84|64.54|8
1731831290000|2024-11-17 08:14:50|64.86|64.56|64.89|64.59|64.89|64.59|64.86|64.56|4
1731831300000|2024-11-17 08:15:00|64.88|64.58|64.9|64.6|64.9|64.6|64.86|64.56|8
1731831310000|2024-11-17 08:15:10|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|9
1731831320000|2024-11-17 08:15:20|64.92|64.62|64.93|64.63|64.94|64.64|64.91|64.61|9
1731831330000|2024-11-17 08:15:30|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|6
1731831340000|2024-11-17 08:15:40|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|9
1731831350000|2024-11-17 08:15:50|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|9
1731831360000|2024-11-17 08:16:00|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1731831370000|2024-11-17 08:16:10|64.9|64.6|64.86|64.56|64.92|64.62|64.86|64.56|10
1731831380000|2024-11-17 08:16:20|64.85|64.55|64.83|64.53|64.85|64.55|64.82|64.52|10
1731831390000|2024-11-17 08:16:30|64.85|64.55|64.86|64.56|64.87|64.57|64.85|64.55|10
1731831400000|2024-11-17 08:16:40|64.87|64.57|64.81|64.51|64.87|64.57|64.81|64.51|6
1731831410000|2024-11-17 08:16:50|64.82|64.52|64.82|64.52|64.85|64.55|64.82|64.52|8
1731831420000|2024-11-17 08:17:00|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|5
1731831430000|2024-11-17 08:17:10|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|8
1731831440000|2024-11-17 08:17:20|64.73|64.43|64.68|64.38|64.73|64.43|64.67|64.37|9
1731831450000|2024-11-17 08:17:30|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|9
1731831460000|2024-11-17 08:17:40|64.68|64.38|64.68|64.38|64.69|64.39|64.67|64.37|7
1731831470000|2024-11-17 08:17:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731831480000|2024-11-17 08:18:00|64.67|64.37|64.68|64.38|64.69|64.39|64.66|64.36|7
1731831490000|2024-11-17 08:18:10|64.69|64.39|64.74|64.44|64.74|64.44|64.68|64.38|9
1731831500000|2024-11-17 08:18:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1731831510000|2024-11-17 08:18:30|64.73|64.43|64.73|64.43|64.74|64.44|64.72|64.42|5
1731831520000|2024-11-17 08:18:40|64.74|64.44|64.78|64.48|64.79|64.49|64.73|64.43|10
1731831530000|2024-11-17 08:18:50|64.79|64.49|64.68|64.38|64.79|64.49|64.68|64.38|12
1731831540000|2024-11-17 08:19:00|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|7
1731831550000|2024-11-17 08:19:10|64.64|64.34|64.68|64.38|64.68|64.38|64.63|64.33|13
1731831560000|2024-11-17 08:19:20|64.67|64.37|64.67|64.37|64.69|64.39|64.67|64.37|12
1731831570000|2024-11-17 08:19:30|64.66|64.36|64.69|64.39|64.7|64.4|64.66|64.36|10
1731831580000|2024-11-17 08:19:40|64.68|64.38|64.6|64.3|64.68|64.38|64.6|64.3|8
1731831590000|2024-11-17 08:19:50|64.59|64.29|64.59|64.29|64.6|64.3|64.57|64.27|9
1731831600000|2024-11-17 08:20:00|64.58|64.28|64.55|64.25|64.58|64.28|64.55|64.25|6
1731831610000|2024-11-17 08:20:10|64.56|64.26|64.59|64.29|64.59|64.29|64.56|64.26|3
1731831620000|2024-11-17 08:20:20|64.58|64.28|64.62|64.32|64.62|64.32|64.58|64.28|6
1731831630000|2024-11-17 08:20:30|64.63|64.33|64.59|64.29|64.64|64.34|64.59|64.29|17
1731831640000|2024-11-17 08:20:40|64.6|64.3|64.62|64.32|64.62|64.32|64.57|64.27|9
1731831650000|2024-11-17 08:20:50|64.63|64.33|64.65|64.35|64.65|64.35|64.61|64.31|6
1731831660000|2024-11-17 08:21:00|64.66|64.36|64.57|64.27|64.66|64.36|64.57|64.27|11
1731831670000|2024-11-17 08:21:10|64.56|64.26|64.5|64.2|64.56|64.26|64.5|64.2|14
1731831680000|2024-11-17 08:21:20|64.51|64.21|64.56|64.26|64.56|64.26|64.51|64.21|9
1731831690000|2024-11-17 08:21:30|64.55|64.25|64.55|64.25|64.57|64.27|64.55|64.25|9
1731831700000|2024-11-17 08:21:40|64.54|64.24|64.54|64.24|64.55|64.25|64.51|64.21|13
1731831710000|2024-11-17 08:21:50|64.53|64.23|64.48|64.18|64.53|64.23|64.48|64.18|8
1731831720000|2024-11-17 08:22:00|64.49|64.19|64.53|64.23|64.54|64.24|64.49|64.19|16
1731831730000|2024-11-17 08:22:10|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|10
1731831740000|2024-11-17 08:22:20|64.5|64.2|64.54|64.24|64.54|64.24|64.48|64.18|12
1731831750000|2024-11-17 08:22:30|64.53|64.23|64.75|64.45|64.75|64.45|64.53|64.23|21
1731831760000|2024-11-17 08:22:40|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|18
1731831770000|2024-11-17 08:22:50|64.72|64.42|64.72|64.42|64.73|64.43|64.7|64.4|9
1731831780000|2024-11-17 08:23:00|64.73|64.43|64.73|64.43|64.77|64.47|64.73|64.43|9
1731831790000|2024-11-17 08:23:10|64.72|64.42|64.68|64.38|64.73|64.43|64.68|64.38|12
1731831800000|2024-11-17 08:23:20|64.69|64.39|64.7|64.4|64.73|64.43|64.68|64.38|15
1731831810000|2024-11-17 08:23:30|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|9
1731831820000|2024-11-17 08:23:40|64.68|64.38|64.58|64.28|64.68|64.38|64.56|64.26|18
1731831830000|2024-11-17 08:23:50|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|10
1731831840000|2024-11-17 08:24:00|64.61|64.31|64.56|64.26|64.63|64.33|64.56|64.26|11
1731831850000|2024-11-17 08:24:10|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|3
1731831860000|2024-11-17 08:24:20|64.6|64.3|64.59|64.29|64.62|64.32|64.59|64.29|19
1731831870000|2024-11-17 08:24:30|64.6|64.3|64.59|64.29|64.6|64.3|64.57|64.27|19
1731831880000|2024-11-17 08:24:40|64.58|64.28|64.56|64.26|64.58|64.28|64.56|64.26|11
1731831890000|2024-11-17 08:24:50|64.57|64.27|64.56|64.26|64.57|64.27|64.54|64.24|12
1731831900000|2024-11-17 08:25:00|64.55|64.25|64.62|64.32|64.63|64.33|64.55|64.25|15
1731831910000|2024-11-17 08:25:10|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|10
1731831920000|2024-11-17 08:25:20|64.63|64.33|64.66|64.36|64.66|64.36|64.59|64.29|16
1731831930000|2024-11-17 08:25:30|64.67|64.37|64.64|64.34|64.67|64.37|64.64|64.34|10
1731831940000|2024-11-17 08:25:40|64.63|64.33|64.61|64.31|64.63|64.33|64.58|64.28|12
1731831950000|2024-11-17 08:25:50|64.6|64.3|64.61|64.31|64.62|64.32|64.58|64.28|8
1731831960000|2024-11-17 08:26:00|64.6|64.3|64.57|64.27|64.61|64.31|64.56|64.26|12
1731831970000|2024-11-17 08:26:10|64.56|64.26|64.52|64.22|64.56|64.26|64.51|64.21|9
1731831980000|2024-11-17 08:26:20|64.53|64.23|64.56|64.26|64.57|64.27|64.53|64.23|12
1731831990000|2024-11-17 08:26:30|64.57|64.27|64.53|64.23|64.6|64.3|64.53|64.23|12
1731832000000|2024-11-17 08:26:40|64.52|64.22|64.53|64.23|64.54|64.24|64.51|64.21|8
1731832010000|2024-11-17 08:26:50|64.54|64.24|64.57|64.27|64.58|64.28|64.54|64.24|13
1731832020000|2024-11-17 08:27:00|64.58|64.28|64.54|64.24|64.58|64.28|64.54|64.24|17
1731832030000|2024-11-17 08:27:10|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|13
1731832040000|2024-11-17 08:27:20|64.57|64.27|64.57|64.27|64.6|64.3|64.57|64.27|8
1731832050000|2024-11-17 08:27:30|64.58|64.28|64.5|64.2|64.61|64.31|64.5|64.2|10
1731832060000|2024-11-17 08:27:40|64.51|64.21|64.49|64.19|64.53|64.23|64.49|64.19|14
1731832070000|2024-11-17 08:27:50|64.51|64.21|64.54|64.24|64.55|64.25|64.5|64.2|7
1731832080000|2024-11-17 08:28:00|64.53|64.23|64.54|64.24|64.55|64.25|64.52|64.22|10
1731832090000|2024-11-17 08:28:10|64.53|64.23|64.56|64.26|64.57|64.27|64.51|64.21|12
1731832100000|2024-11-17 08:28:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|6
1731832110000|2024-11-17 08:28:30|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|5
1731832120000|2024-11-17 08:28:40|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|4
1731832130000|2024-11-17 08:28:50|64.52|64.22|64.54|64.24|64.55|64.25|64.52|64.22|5
1731832140000|2024-11-17 08:29:00|64.55|64.25|64.59|64.29|64.59|64.29|64.54|64.24|13
1731832150000|2024-11-17 08:29:10|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1731832160000|2024-11-17 08:29:20|64.57|64.27|64.54|64.24|64.57|64.27|64.54|64.24|4
1731832170000|2024-11-17 08:29:30|64.55|64.25|64.57|64.27|64.57|64.27|64.54|64.24|12
1731832190000|2024-11-17 08:29:50|64.59|64.29|64.59|64.29|64.61|64.31|64.58|64.28|13
1731832200000|2024-11-17 08:30:00|64.58|64.28|64.51|64.21|64.58|64.28|64.51|64.21|9
1731832210000|2024-11-17 08:30:10|64.5|64.2|64.52|64.22|64.52|64.22|64.47|64.17|9
1731832220000|2024-11-17 08:30:20|64.53|64.23|64.54|64.24|64.54|64.24|64.52|64.22|9
1731832230000|2024-11-17 08:30:30|64.55|64.25|64.53|64.23|64.56|64.26|64.53|64.23|11
1731832240000|2024-11-17 08:30:40|64.54|64.24|64.56|64.26|64.56|64.26|64.54|64.24|5
1731832250000|2024-11-17 08:30:50|64.57|64.27|64.54|64.24|64.57|64.27|64.53|64.23|6
1731832260000|2024-11-17 08:31:00|64.55|64.25|64.5|64.2|64.55|64.25|64.49|64.19|8
1731832270000|2024-11-17 08:31:10|64.49|64.19|64.46|64.16|64.49|64.19|64.45|64.15|5
1731832280000|2024-11-17 08:31:20|64.45|64.15|64.5|64.2|64.5|64.2|64.44|64.14|9
1731832290000|2024-11-17 08:31:30|64.51|64.21|64.48|64.18|64.51|64.21|64.46|64.16|8
1731832300000|2024-11-17 08:31:40|64.47|64.17|64.48|64.18|64.48|64.18|64.46|64.16|11
1731832310000|2024-11-17 08:31:50|64.46|64.16|64.49|64.19|64.49|64.19|64.45|64.15|11
1731832320000|2024-11-17 08:32:00|64.48|64.18|64.51|64.21|64.52|64.22|64.47|64.17|16
1731832330000|2024-11-17 08:32:10|64.52|64.22|64.52|64.22|64.54|64.24|64.51|64.21|9
1731832340000|2024-11-17 08:32:20|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|6
1731832350000|2024-11-17 08:32:30|64.51|64.21|64.56|64.26|64.57|64.27|64.51|64.21|11
1731832360000|2024-11-17 08:32:40|64.57|64.27|64.67|64.37|64.67|64.37|64.57|64.27|15
1731832370000|2024-11-17 08:32:50|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|9
1731832380000|2024-11-17 08:33:00|64.65|64.35|64.58|64.28|64.67|64.37|64.58|64.28|15
1731832390000|2024-11-17 08:33:10|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|5
1731832400000|2024-11-17 08:33:20|64.58|64.28|64.56|64.26|64.58|64.28|64.55|64.25|12
1731832410000|2024-11-17 08:33:30|64.55|64.25|64.56|64.26|64.58|64.28|64.55|64.25|13
1731832420000|2024-11-17 08:33:40|64.55|64.25|64.57|64.27|64.57|64.27|64.54|64.24|10
1731832430000|2024-11-17 08:33:50|64.58|64.28|64.55|64.25|64.58|64.28|64.54|64.24|10
1731832440000|2024-11-17 08:34:00|64.54|64.24|64.46|64.16|64.56|64.26|64.46|64.16|13
1731832450000|2024-11-17 08:34:10|64.45|64.15|64.42|64.12|64.45|64.15|64.41|64.11|7
1731832460000|2024-11-17 08:34:20|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|11
1731832470000|2024-11-17 08:34:30|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1731832480000|2024-11-17 08:34:40|64.45|64.15|64.47|64.17|64.51|64.21|64.44|64.14|12
1731832490000|2024-11-17 08:34:50|64.48|64.18|64.47|64.17|64.48|64.18|64.46|64.16|10
1731832500000|2024-11-17 08:35:00|64.48|64.18|64.5|64.2|64.51|64.21|64.47|64.17|12
1731832510000|2024-11-17 08:35:10|64.51|64.21|64.55|64.25|64.55|64.25|64.49|64.19|20
1731832520000|2024-11-17 08:35:20|64.54|64.24|64.57|64.27|64.57|64.27|64.53|64.23|11
1731832530000|2024-11-17 08:35:30|64.56|64.26|64.55|64.25|64.57|64.27|64.51|64.21|13
1731832540000|2024-11-17 08:35:40|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|14
1731832550000|2024-11-17 08:35:50|64.54|64.24|64.51|64.21|64.54|64.24|64.51|64.21|4
1731832560000|2024-11-17 08:36:00|64.5|64.2|64.47|64.17|64.51|64.21|64.47|64.17|12
1731832570000|2024-11-17 08:36:10|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|9
1731832580000|2024-11-17 08:36:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1731832590000|2024-11-17 08:36:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1731832600000|2024-11-17 08:36:40|64.44|64.14|64.41|64.11|64.44|64.14|64.4|64.1|7
1731832610000|2024-11-17 08:36:50|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|5
1731832620000|2024-11-17 08:37:00|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|6
1731832630000|2024-11-17 08:37:10|64.39|64.09|64.4|64.1|64.4|64.1|64.39|64.09|6
1731832640000|2024-11-17 08:37:20|64.39|64.09|64.44|64.14|64.44|64.14|64.38|64.08|12
1731832650000|2024-11-17 08:37:30|64.45|64.15|64.46|64.16|64.48|64.18|64.45|64.15|12
1731832660000|2024-11-17 08:37:40|64.47|64.17|64.48|64.18|64.49|64.19|64.46|64.16|16
1731832680000|2024-11-17 08:38:00|64.47|64.17|64.42|64.12|64.47|64.17|64.42|64.12|8
1731832690000|2024-11-17 08:38:10|64.43|64.13|64.46|64.16|64.46|64.16|64.42|64.12|12
1731832700000|2024-11-17 08:38:20|64.45|64.15|64.46|64.16|64.46|64.16|64.42|64.12|16
1731832710000|2024-11-17 08:38:30|64.47|64.17|64.47|64.17|64.48|64.18|64.45|64.15|6
1731832720000|2024-11-17 08:38:40|64.48|64.18|64.46|64.16|64.48|64.18|64.46|64.16|5
1731832730000|2024-11-17 08:38:50|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|9
1731832740000|2024-11-17 08:39:00|64.44|64.14|64.53|64.23|64.53|64.23|64.44|64.14|11
1731832750000|2024-11-17 08:39:10|64.54|64.24|64.52|64.22|64.54|64.24|64.52|64.22|7
1731832760000|2024-11-17 08:39:20|64.53|64.23|64.56|64.26|64.57|64.27|64.53|64.23|12
1731832770000|2024-11-17 08:39:30|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|7
1731832780000|2024-11-17 08:39:40|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|12
1731832790000|2024-11-17 08:39:50|64.56|64.26|64.55|64.25|64.57|64.27|64.53|64.23|8
1731832800000|2024-11-17 08:40:00|64.54|64.24|64.57|64.27|64.57|64.27|64.54|64.24|11
1731832810000|2024-11-17 08:40:10|64.58|64.28|64.58|64.28|64.58|64.28|64.55|64.25|14
1731832820000|2024-11-17 08:40:20|64.57|64.27|64.54|64.24|64.58|64.28|64.53|64.23|15
1731832830000|2024-11-17 08:40:30|64.55|64.25|64.52|64.22|64.55|64.25|64.52|64.22|6
1731832840000|2024-11-17 08:40:40|64.53|64.23|64.57|64.27|64.57|64.27|64.53|64.23|9
1731832850000|2024-11-17 08:40:50|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|7
1731832860000|2024-11-17 08:41:00|64.55|64.25|64.54|64.24|64.56|64.26|64.54|64.24|6
1731832870000|2024-11-17 08:41:10|64.55|64.25|64.56|64.26|64.57|64.27|64.55|64.25|4
1731832880000|2024-11-17 08:41:20|64.57|64.27|64.62|64.32|64.62|64.32|64.56|64.26|9
1731832890000|2024-11-17 08:41:30|64.61|64.31|64.57|64.27|64.63|64.33|64.57|64.27|8
1731832900000|2024-11-17 08:41:40|64.58|64.28|64.58|64.28|64.6|64.3|64.57|64.27|13
1731832910000|2024-11-17 08:41:50|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|13
1731832920000|2024-11-17 08:42:00|64.58|64.28|64.6|64.3|64.63|64.33|64.58|64.28|12
1731832930000|2024-11-17 08:42:10|64.59|64.29|64.58|64.28|64.59|64.29|64.57|64.27|12
1731832940000|2024-11-17 08:42:20|64.59|64.29|64.58|64.28|64.63|64.33|64.58|64.28|11
1731832950000|2024-11-17 08:42:30|64.59|64.29|64.59|64.29|64.61|64.31|64.58|64.28|12
1731832960000|2024-11-17 08:42:40|64.63|64.33|64.62|64.32|64.63|64.33|64.6|64.3|12
1731832970000|2024-11-17 08:42:50|64.63|64.33|64.66|64.36|64.66|64.36|64.62|64.32|9
1731832980000|2024-11-17 08:43:00|64.67|64.37|64.68|64.38|64.7|64.4|64.67|64.37|12
1731832990000|2024-11-17 08:43:10|64.67|64.37|64.72|64.42|64.72|64.42|64.67|64.37|10
1731833000000|2024-11-17 08:43:20|64.71|64.41|64.74|64.44|64.75|64.45|64.71|64.41|12
1731833010000|2024-11-17 08:43:30|64.73|64.43|64.72|64.42|64.75|64.45|64.71|64.41|14
1731833020000|2024-11-17 08:43:40|64.71|64.41|64.69|64.39|64.72|64.42|64.68|64.38|11
1731833030000|2024-11-17 08:43:50|64.68|64.38|64.65|64.35|64.68|64.38|64.64|64.34|7
1731833040000|2024-11-17 08:44:00|64.64|64.34|64.65|64.35|64.65|64.35|64.63|64.33|12
1731833050000|2024-11-17 08:44:10|64.66|64.36|64.64|64.34|64.67|64.37|64.64|64.34|15
1731833060000|2024-11-17 08:44:20|64.63|64.33|64.62|64.32|64.65|64.35|64.62|64.32|8
1731833070000|2024-11-17 08:44:30|64.61|64.31|64.48|64.18|64.63|64.33|64.48|64.18|14
1731833080000|2024-11-17 08:44:40|64.47|64.17|64.43|64.13|64.47|64.17|64.42|64.12|14
1731833090000|2024-11-17 08:44:50|64.44|64.14|64.49|64.19|64.5|64.2|64.44|64.14|14
1731833100000|2024-11-17 08:45:00|64.5|64.2|64.61|64.31|64.61|64.31|64.5|64.2|13
1731833110000|2024-11-17 08:45:10|64.6|64.3|64.61|64.31|64.62|64.32|64.6|64.3|6
1731833120000|2024-11-17 08:45:20|64.62|64.32|64.59|64.29|64.62|64.32|64.58|64.28|8
1731833130000|2024-11-17 08:45:30|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|15
1731833140000|2024-11-17 08:45:40|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|15
1731833150000|2024-11-17 08:45:50|64.57|64.27|64.63|64.33|64.63|64.33|64.56|64.26|9
1731833160000|2024-11-17 08:46:00|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|9
1731833170000|2024-11-17 08:46:10|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|6
1731833180000|2024-11-17 08:46:20|64.63|64.33|64.62|64.32|64.63|64.33|64.61|64.31|6
1731833190000|2024-11-17 08:46:30|64.61|64.31|64.6|64.3|64.62|64.32|64.58|64.28|13
1731833200000|2024-11-17 08:46:40|64.62|64.32|64.56|64.26|64.63|64.33|64.56|64.26|18
1731833210000|2024-11-17 08:46:50|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|2
1731833220000|2024-11-17 08:47:00|64.56|64.26|64.59|64.29|64.59|64.29|64.55|64.25|12
1731833230000|2024-11-17 08:47:10|64.61|64.31|64.57|64.27|64.63|64.33|64.56|64.26|15
1731833240000|2024-11-17 08:47:20|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|8
1731833250000|2024-11-17 08:47:30|64.58|64.28|64.63|64.33|64.64|64.34|64.57|64.27|13
1731833260000|2024-11-17 08:47:40|64.62|64.32|64.62|64.32|64.63|64.33|64.59|64.29|16
1731833270000|2024-11-17 08:47:50|64.63|64.33|64.64|64.34|64.64|64.34|64.62|64.32|4
1731833280000|2024-11-17 08:48:00|64.63|64.33|64.59|64.29|64.63|64.33|64.59|64.29|6
1731833290000|2024-11-17 08:48:10|64.58|64.28|64.62|64.32|64.62|64.32|64.57|64.27|8
1731833300000|2024-11-17 08:48:20|64.61|64.31|64.56|64.26|64.61|64.31|64.51|64.21|12
1731833310000|2024-11-17 08:48:30|64.57|64.27|64.59|64.29|64.6|64.3|64.57|64.27|9
1731833320000|2024-11-17 08:48:40|64.6|64.3|64.58|64.28|64.62|64.32|64.58|64.28|17
1731833330000|2024-11-17 08:48:50|64.59|64.29|64.58|64.28|64.59|64.29|64.57|64.27|12
1731833340000|2024-11-17 08:49:00|64.57|64.27|64.56|64.26|64.58|64.28|64.54|64.24|13
1731833350000|2024-11-17 08:49:10|64.55|64.25|64.53|64.23|64.57|64.27|64.52|64.22|13
1731833360000|2024-11-17 08:49:20|64.52|64.22|64.55|64.25|64.56|64.26|64.52|64.22|7
1731833370000|2024-11-17 08:49:30|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1731833380000|2024-11-17 08:49:40|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|9
1731833390000|2024-11-17 08:49:50|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|8
1731833400000|2024-11-17 08:50:00|64.55|64.25|64.56|64.26|64.57|64.27|64.55|64.25|4
1731833410000|2024-11-17 08:50:10|64.55|64.25|64.55|64.25|64.56|64.26|64.54|64.24|11
1731833420000|2024-11-17 08:50:20|64.56|64.26|64.55|64.25|64.56|64.26|64.53|64.23|7
1731833430000|2024-11-17 08:50:30|64.56|64.26|64.59|64.29|64.59|64.29|64.55|64.25|13
1731833440000|2024-11-17 08:50:40|64.6|64.3|64.59|64.29|64.62|64.32|64.59|64.29|7
1731833450000|2024-11-17 08:50:50|64.6|64.3|64.59|64.29|64.6|64.3|64.58|64.28|8
1731833460000|2024-11-17 08:51:00|64.62|64.32|64.62|64.32|64.65|64.35|64.61|64.31|8
1731833470000|2024-11-17 08:51:10|64.63|64.33|64.57|64.27|64.65|64.35|64.57|64.27|10
1731833480000|2024-11-17 08:51:20|64.59|64.29|64.62|64.32|64.64|64.34|64.58|64.28|13
1731833490000|2024-11-17 08:51:30|64.63|64.33|64.68|64.38|64.68|64.38|64.63|64.33|10
1731833500000|2024-11-17 08:51:40|64.66|64.36|64.59|64.29|64.66|64.36|64.59|64.29|11
1731833510000|2024-11-17 08:51:50|64.6|64.3|64.6|64.3|64.6|64.3|64.58|64.28|7
1731833520000|2024-11-17 08:52:00|64.61|64.31|64.69|64.39|64.7|64.4|64.61|64.31|9
1731833530000|2024-11-17 08:52:10|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|12
1731833540000|2024-11-17 08:52:20|64.7|64.4|64.69|64.39|64.7|64.4|64.65|64.35|11
1731833550000|2024-11-17 08:52:30|64.7|64.4|64.7|64.4|64.7|64.4|64.67|64.37|13
1731833560000|2024-11-17 08:52:40|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|21
1731833570000|2024-11-17 08:52:50|64.65|64.35|64.67|64.37|64.69|64.39|64.65|64.35|10
1731833580000|2024-11-17 08:53:00|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|12
1731833590000|2024-11-17 08:53:10|64.64|64.34|64.58|64.28|64.65|64.35|64.57|64.27|16
1731833600000|2024-11-17 08:53:20|64.59|64.29|64.56|64.26|64.59|64.29|64.54|64.24|13
1731833610000|2024-11-17 08:53:30|64.55|64.25|64.54|64.24|64.56|64.26|64.53|64.23|9
1731833620000|2024-11-17 08:53:40|64.55|64.25|64.55|64.25|64.58|64.28|64.54|64.24|15
1731833630000|2024-11-17 08:53:50|64.57|64.27|64.59|64.29|64.59|64.29|64.56|64.26|18
1731833640000|2024-11-17 08:54:00|64.58|64.28|64.53|64.23|64.58|64.28|64.51|64.21|14
1731833650000|2024-11-17 08:54:10|64.54|64.24|64.56|64.26|64.56|64.26|64.54|64.24|11
1731833660000|2024-11-17 08:54:20|64.57|64.27|64.59|64.29|64.6|64.3|64.57|64.27|8
1731833670000|2024-11-17 08:54:30|64.6|64.3|64.59|64.29|64.6|64.3|64.58|64.28|12
1731833680000|2024-11-17 08:54:40|64.58|64.28|64.64|64.34|64.66|64.36|64.58|64.28|21
1731833690000|2024-11-17 08:54:50|64.65|64.35|64.69|64.39|64.7|64.4|64.65|64.35|12
1731833700000|2024-11-17 08:55:00|64.68|64.38|64.65|64.35|64.68|64.38|64.64|64.34|16
1731833710000|2024-11-17 08:55:10|64.66|64.36|64.66|64.36|64.66|64.36|64.64|64.34|4
1731833720000|2024-11-17 08:55:20|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|9
1731833730000|2024-11-17 08:55:30|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|10
1731833740000|2024-11-17 08:55:40|64.66|64.36|64.68|64.38|64.68|64.38|64.65|64.35|10
1731833750000|2024-11-17 08:55:50|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|6
1731833760000|2024-11-17 08:56:00|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|8
1731833770000|2024-11-17 08:56:10|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|4
1731833780000|2024-11-17 08:56:20|64.65|64.35|64.67|64.37|64.67|64.37|64.64|64.34|11
1731833790000|2024-11-17 08:56:30|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|9
1731833800000|2024-11-17 08:56:40|64.69|64.39|64.69|64.39|64.73|64.43|64.67|64.37|19
1731833810000|2024-11-17 08:56:50|64.7|64.4|64.68|64.38|64.71|64.41|64.67|64.37|13
1731833820000|2024-11-17 08:57:00|64.67|64.37|64.71|64.41|64.72|64.42|64.67|64.37|11
1731833830000|2024-11-17 08:57:10|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|5
1731833840000|2024-11-17 08:57:20|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|4
1731833850000|2024-11-17 08:57:30|64.7|64.4|64.75|64.45|64.75|64.45|64.7|64.4|5
1731833860000|2024-11-17 08:57:40|64.76|64.46|64.77|64.47|64.78|64.48|64.75|64.45|6
1731833870000|2024-11-17 08:57:50|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|5
1731833880000|2024-11-17 08:58:00|64.73|64.43|64.75|64.45|64.77|64.47|64.73|64.43|8
1731833890000|2024-11-17 08:58:10|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|2
1731833900000|2024-11-17 08:58:20|64.74|64.44|64.73|64.43|64.75|64.45|64.73|64.43|6
1731833910000|2024-11-17 08:58:30|64.74|64.44|64.72|64.42|64.75|64.45|64.72|64.42|5
1731833920000|2024-11-17 08:58:40|64.71|64.41|64.73|64.43|64.75|64.45|64.71|64.41|7
1731833930000|2024-11-17 08:58:50|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|7
1731833940000|2024-11-17 08:59:00|64.69|64.39|64.67|64.37|64.69|64.39|64.66|64.36|8
1731833950000|2024-11-17 08:59:10|64.68|64.38|64.66|64.36|64.69|64.39|64.65|64.35|7
1731833960000|2024-11-17 08:59:20|64.65|64.35|64.66|64.36|64.67|64.37|64.65|64.35|3
1731833970000|2024-11-17 08:59:30|64.67|64.37|64.68|64.38|64.68|64.38|64.65|64.35|6
1731833980000|2024-11-17 08:59:40|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|13
1731833990000|2024-11-17 08:59:50|64.68|64.38|64.67|64.37|64.69|64.39|64.67|64.37|3
1731834000000|2024-11-17 09:00:00|64.66|64.36|64.57|64.27|64.66|64.36|64.57|64.27|16
1731834010000|2024-11-17 09:00:10|64.58|64.28|64.62|64.32|64.62|64.32|64.57|64.27|12
1731834020000|2024-11-17 09:00:20|64.63|64.33|64.63|64.33|64.64|64.34|64.61|64.31|13
1731834030000|2024-11-17 09:00:30|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|6
1731834040000|2024-11-17 09:00:40|64.65|64.35|64.62|64.32|64.66|64.36|64.62|64.32|6
1731834050000|2024-11-17 09:00:50|64.63|64.33|64.69|64.39|64.69|64.39|64.63|64.33|7
1731834060000|2024-11-17 09:01:00|64.68|64.38|64.63|64.33|64.68|64.38|64.63|64.33|8
1731834070000|2024-11-17 09:01:10|64.62|64.32|64.61|64.31|64.63|64.33|64.61|64.31|4
1731834080000|2024-11-17 09:01:20|64.62|64.32|64.66|64.36|64.67|64.37|64.62|64.32|12
1731834090000|2024-11-17 09:01:30|64.67|64.37|64.7|64.4|64.71|64.41|64.67|64.37|6
1731834100000|2024-11-17 09:01:40|64.71|64.41|64.66|64.36|64.71|64.41|64.66|64.36|10
1731834110000|2024-11-17 09:01:50|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|8
1731834120000|2024-11-17 09:02:00|64.67|64.37|64.64|64.34|64.68|64.38|64.63|64.33|11
1731834130000|2024-11-17 09:02:10|64.65|64.35|64.61|64.31|64.65|64.35|64.61|64.31|7
1731834140000|2024-11-17 09:02:20|64.62|64.32|64.64|64.34|64.64|64.34|64.61|64.31|12
1731834150000|2024-11-17 09:02:30|64.65|64.35|64.68|64.38|64.68|64.38|64.64|64.34|6
1731834160000|2024-11-17 09:02:40|64.67|64.37|64.67|64.37|64.69|64.39|64.66|64.36|12
1731834170000|2024-11-17 09:02:50|64.66|64.36|64.68|64.38|64.68|64.38|64.66|64.36|9
1731834180000|2024-11-17 09:03:00|64.66|64.36|64.67|64.37|64.67|64.37|64.65|64.35|8
1731834190000|2024-11-17 09:03:10|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|6
1731834200000|2024-11-17 09:03:20|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1731834210000|2024-11-17 09:03:30|64.7|64.4|64.73|64.43|64.73|64.43|64.69|64.39|9
1731834220000|2024-11-17 09:03:40|64.72|64.42|64.69|64.39|64.73|64.43|64.69|64.39|10
1731834230000|2024-11-17 09:03:50|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731834240000|2024-11-17 09:04:00|64.69|64.39|64.67|64.37|64.69|64.39|64.64|64.34|10
1731834250000|2024-11-17 09:04:10|64.66|64.36|64.68|64.38|64.68|64.38|64.66|64.36|11
1731834260000|2024-11-17 09:04:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1731834270000|2024-11-17 09:04:30|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|4
1731834280000|2024-11-17 09:04:40|64.68|64.38|64.65|64.35|64.69|64.39|64.65|64.35|5
1731834290000|2024-11-17 09:04:50|64.66|64.36|64.7|64.4|64.7|64.4|64.65|64.35|16
1731834300000|2024-11-17 09:05:00|64.71|64.41|64.68|64.38|64.72|64.42|64.66|64.36|15
1731834310000|2024-11-17 09:05:10|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|13
1731834320000|2024-11-17 09:05:20|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|6
1731834330000|2024-11-17 09:05:30|64.66|64.36|64.69|64.39|64.7|64.4|64.66|64.36|8
1731834340000|2024-11-17 09:05:40|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|7
1731834350000|2024-11-17 09:05:50|64.67|64.37|64.68|64.38|64.7|64.4|64.67|64.37|10
1731834360000|2024-11-17 09:06:00|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|11
1731834370000|2024-11-17 09:06:10|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|3
1731834380000|2024-11-17 09:06:20|64.69|64.39|64.75|64.45|64.75|64.45|64.69|64.39|6
1731834390000|2024-11-17 09:06:30|64.76|64.46|64.76|64.46|64.78|64.48|64.76|64.46|8
1731834400000|2024-11-17 09:06:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1731834410000|2024-11-17 09:06:50|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|5
1731834420000|2024-11-17 09:07:00|64.75|64.45|64.75|64.45|64.75|64.45|64.73|64.43|7
1731834430000|2024-11-17 09:07:10|64.76|64.46|64.76|64.46|64.76|64.46|64.75|64.45|5
1731834440000|2024-11-17 09:07:20|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|13
1731834450000|2024-11-17 09:07:30|64.8|64.5|64.83|64.53|64.83|64.53|64.79|64.49|8
1731834460000|2024-11-17 09:07:40|64.84|64.54|64.88|64.58|64.9|64.6|64.83|64.53|19
1731834470000|2024-11-17 09:07:50|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|4
1731834480000|2024-11-17 09:08:00|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|5
1731834490000|2024-11-17 09:08:10|64.9|64.6|64.9|64.6|64.96|64.66|64.89|64.59|11
1731834500000|2024-11-17 09:08:20|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|15
1731834510000|2024-11-17 09:08:30|64.84|64.54|64.8|64.5|64.85|64.55|64.8|64.5|6
1731834520000|2024-11-17 09:08:40|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|5
1731834530000|2024-11-17 09:08:50|64.77|64.47|64.72|64.42|64.77|64.47|64.71|64.41|8
1731834540000|2024-11-17 09:09:00|64.73|64.43|64.75|64.45|64.76|64.46|64.73|64.43|7
1731834550000|2024-11-17 09:09:10|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|9
1731834560000|2024-11-17 09:09:20|64.75|64.45|64.76|64.46|64.76|64.46|64.74|64.44|4
1731834570000|2024-11-17 09:09:30|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|11
1731834580000|2024-11-17 09:09:40|64.76|64.46|64.77|64.47|64.78|64.48|64.76|64.46|4
1731834600000|2024-11-17 09:10:00|64.78|64.48|64.78|64.48|64.79|64.49|64.78|64.48|5
1731834610000|2024-11-17 09:10:10|64.76|64.46|64.75|64.45|64.77|64.47|64.75|64.45|8
1731834620000|2024-11-17 09:10:20|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|6
1731834630000|2024-11-17 09:10:30|64.74|64.44|64.74|64.44|64.77|64.47|64.73|64.43|7
1731834640000|2024-11-17 09:10:40|64.75|64.45|64.71|64.41|64.76|64.46|64.71|64.41|14
1731834650000|2024-11-17 09:10:50|64.72|64.42|64.69|64.39|64.72|64.42|64.68|64.38|12
1731834660000|2024-11-17 09:11:00|64.7|64.4|64.68|64.38|64.7|64.4|64.66|64.36|10
1731834670000|2024-11-17 09:11:10|64.69|64.39|64.65|64.35|64.69|64.39|64.64|64.34|9
1731834680000|2024-11-17 09:11:20|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|10
1731834690000|2024-11-17 09:11:30|64.69|64.39|64.69|64.39|64.71|64.41|64.69|64.39|4
1731834700000|2024-11-17 09:11:40|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|6
1731834710000|2024-11-17 09:11:50|64.68|64.38|64.68|64.38|64.69|64.39|64.66|64.36|9
1731834720000|2024-11-17 09:12:00|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|6
1731834730000|2024-11-17 09:12:10|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|8
1731834740000|2024-11-17 09:12:20|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|6
1731834750000|2024-11-17 09:12:30|64.67|64.37|64.64|64.34|64.68|64.38|64.64|64.34|10
1731834760000|2024-11-17 09:12:40|64.63|64.33|64.59|64.29|64.64|64.34|64.58|64.28|7
1731834770000|2024-11-17 09:12:50|64.6|64.3|64.62|64.32|64.62|64.32|64.6|64.3|5
1731834780000|2024-11-17 09:13:00|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731834790000|2024-11-17 09:13:10|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|6
1731834800000|2024-11-17 09:13:20|64.64|64.34|64.67|64.37|64.68|64.38|64.64|64.34|9
1731834810000|2024-11-17 09:13:30|64.68|64.38|64.67|64.37|64.71|64.41|64.67|64.37|11
1731834820000|2024-11-17 09:13:40|64.68|64.38|64.69|64.39|64.71|64.41|64.67|64.37|7
1731834830000|2024-11-17 09:13:50|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|5
1731834840000|2024-11-17 09:14:00|64.69|64.39|64.69|64.39|64.69|64.39|64.67|64.37|4
1731834850000|2024-11-17 09:14:10|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|3
1731834860000|2024-11-17 09:14:20|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731834880000|2024-11-17 09:14:40|64.7|64.4|64.68|64.38|64.7|64.4|64.67|64.37|4
1731834890000|2024-11-17 09:14:50|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731834900000|2024-11-17 09:15:00|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|8
1731834910000|2024-11-17 09:15:10|64.7|64.4|64.69|64.39|64.72|64.42|64.69|64.39|6
1731834920000|2024-11-17 09:15:20|64.68|64.38|64.67|64.37|64.69|64.39|64.66|64.36|11
1731834930000|2024-11-17 09:15:30|64.66|64.36|64.62|64.32|64.67|64.37|64.62|64.32|16
1731834940000|2024-11-17 09:15:40|64.63|64.33|64.57|64.27|64.65|64.35|64.57|64.27|14
1731834950000|2024-11-17 09:15:50|64.58|64.28|64.57|64.27|64.58|64.28|64.55|64.25|10
1731834960000|2024-11-17 09:16:00|64.58|64.28|64.53|64.23|64.58|64.28|64.53|64.23|6
1731834970000|2024-11-17 09:16:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|7
1731834980000|2024-11-17 09:16:20|64.53|64.23|64.54|64.24|64.55|64.25|64.53|64.23|10
1731834990000|2024-11-17 09:16:30|64.55|64.25|64.57|64.27|64.57|64.27|64.55|64.25|3
1731835000000|2024-11-17 09:16:40|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|10
1731835010000|2024-11-17 09:16:50|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|8
1731835020000|2024-11-17 09:17:00|64.54|64.24|64.54|64.24|64.57|64.27|64.54|64.24|14
1731835030000|2024-11-17 09:17:10|64.55|64.25|64.55|64.25|64.56|64.26|64.54|64.24|11
1731835040000|2024-11-17 09:17:20|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|10
1731835050000|2024-11-17 09:17:30|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|8
1731835060000|2024-11-17 09:17:40|64.56|64.26|64.58|64.28|64.58|64.28|64.54|64.24|11
1731835070000|2024-11-17 09:17:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|6
1731835080000|2024-11-17 09:18:00|64.57|64.27|64.67|64.37|64.67|64.37|64.55|64.25|4
1731835090000|2024-11-17 09:18:10|64.65|64.35|64.62|64.32|64.66|64.36|64.62|64.32|14
1731835100000|2024-11-17 09:18:20|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1731835110000|2024-11-17 09:18:30|64.62|64.32|64.61|64.31|64.63|64.33|64.6|64.3|11
1731835120000|2024-11-17 09:18:40|64.62|64.32|64.63|64.33|64.63|64.33|64.59|64.29|17
1731835130000|2024-11-17 09:18:50|64.62|64.32|64.62|64.32|64.63|64.33|64.62|64.32|3
1731835140000|2024-11-17 09:19:00|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|8
1731835150000|2024-11-17 09:19:10|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|5
1731835160000|2024-11-17 09:19:20|64.62|64.32|64.65|64.35|64.65|64.35|64.61|64.31|6
1731835170000|2024-11-17 09:19:30|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|4
1731835180000|2024-11-17 09:19:40|64.64|64.34|64.64|64.34|64.65|64.35|64.64|64.34|5
1731835200000|2024-11-17 09:20:00|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|2
1731835210000|2024-11-17 09:20:10|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|5
1731835220000|2024-11-17 09:20:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1731835230000|2024-11-17 09:20:30|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|6
1731835240000|2024-11-17 09:20:40|64.55|64.25|64.48|64.18|64.55|64.25|64.46|64.16|16
1731835250000|2024-11-17 09:20:50|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1731835260000|2024-11-17 09:21:00|64.49|64.19|64.48|64.18|64.49|64.19|64.47|64.17|4
1731835270000|2024-11-17 09:21:10|64.47|64.17|64.49|64.19|64.49|64.19|64.44|64.14|8
1731835280000|2024-11-17 09:21:20|64.51|64.21|64.59|64.29|64.6|64.3|64.51|64.21|10
1731835290000|2024-11-17 09:21:30|64.6|64.3|64.57|64.27|64.6|64.3|64.57|64.27|12
1731835300000|2024-11-17 09:21:40|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|3
1731835310000|2024-11-17 09:21:50|64.57|64.27|64.61|64.31|64.62|64.32|64.57|64.27|13
1731835320000|2024-11-17 09:22:00|64.62|64.32|64.58|64.28|64.62|64.32|64.58|64.28|8
1731835330000|2024-11-17 09:22:10|64.56|64.26|64.55|64.25|64.56|64.26|64.53|64.23|13
1731835340000|2024-11-17 09:22:20|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|4
1731835350000|2024-11-17 09:22:30|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731835370000|2024-11-17 09:22:50|64.59|64.29|64.58|64.28|64.59|64.29|64.56|64.26|8
1731835380000|2024-11-17 09:23:00|64.57|64.27|64.54|64.24|64.58|64.28|64.54|64.24|15
1731835390000|2024-11-17 09:23:10|64.55|64.25|64.54|64.24|64.58|64.28|64.54|64.24|8
1731835400000|2024-11-17 09:23:20|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|9
1731835410000|2024-11-17 09:23:30|64.56|64.26|64.56|64.26|64.56|64.26|64.55|64.25|11
1731835420000|2024-11-17 09:23:40|64.57|64.27|64.59|64.29|64.59|64.29|64.56|64.26|11
1731835430000|2024-11-17 09:23:50|64.61|64.31|64.62|64.32|64.64|64.34|64.61|64.31|8
1731835440000|2024-11-17 09:24:00|64.61|64.31|64.6|64.3|64.62|64.32|64.59|64.29|9
1731835450000|2024-11-17 09:24:10|64.61|64.31|64.58|64.28|64.61|64.31|64.58|64.28|8
1731835460000|2024-11-17 09:24:20|64.59|64.29|64.6|64.3|64.6|64.3|64.58|64.28|6
1731835470000|2024-11-17 09:24:30|64.61|64.31|64.6|64.3|64.63|64.33|64.59|64.29|9
1731835480000|2024-11-17 09:24:40|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1731835490000|2024-11-17 09:24:50|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|7
1731835500000|2024-11-17 09:25:00|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1731835510000|2024-11-17 09:25:10|64.61|64.31|64.64|64.34|64.64|64.34|64.61|64.31|6
1731835520000|2024-11-17 09:25:20|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731835530000|2024-11-17 09:25:30|64.64|64.34|64.68|64.38|64.68|64.38|64.64|64.34|6
1731835540000|2024-11-17 09:25:40|64.67|64.37|64.67|64.37|64.67|64.37|64.66|64.36|7
1731835550000|2024-11-17 09:25:50|64.66|64.36|64.63|64.33|64.66|64.36|64.63|64.33|11
1731835560000|2024-11-17 09:26:00|64.64|64.34|64.69|64.39|64.72|64.42|64.64|64.34|15
1731835570000|2024-11-17 09:26:10|64.68|64.38|64.69|64.39|64.69|64.39|64.67|64.37|10
1731835580000|2024-11-17 09:26:20|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|4
1731835590000|2024-11-17 09:26:30|64.68|64.38|64.65|64.35|64.69|64.39|64.65|64.35|7
1731835600000|2024-11-17 09:26:40|64.66|64.36|64.66|64.36|64.67|64.37|64.65|64.35|9
1731835610000|2024-11-17 09:26:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731835620000|2024-11-17 09:27:00|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|4
1731835630000|2024-11-17 09:27:10|64.7|64.4|64.7|64.4|64.7|64.4|64.68|64.38|7
1731835640000|2024-11-17 09:27:20|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1731835650000|2024-11-17 09:27:30|64.67|64.37|64.69|64.39|64.69|64.39|64.66|64.36|5
1731835660000|2024-11-17 09:27:40|64.68|64.38|64.65|64.35|64.68|64.38|64.65|64.35|9
1731835670000|2024-11-17 09:27:50|64.66|64.36|64.69|64.39|64.69|64.39|64.66|64.36|5
1731835680000|2024-11-17 09:28:00|64.68|64.38|64.53|64.23|64.68|64.38|64.51|64.21|10
1731835690000|2024-11-17 09:28:10|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1731835700000|2024-11-17 09:28:20|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|5
1731835720000|2024-11-17 09:28:40|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|7
1731835730000|2024-11-17 09:28:50|64.55|64.25|64.57|64.27|64.58|64.28|64.55|64.25|5
1731835740000|2024-11-17 09:29:00|64.58|64.28|64.56|64.26|64.58|64.28|64.55|64.25|5
1731835750000|2024-11-17 09:29:10|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1731835760000|2024-11-17 09:29:20|64.57|64.27|64.57|64.27|64.58|64.28|64.57|64.27|5
1731835770000|2024-11-17 09:29:30|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|4
1731835780000|2024-11-17 09:29:40|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|4
1731835790000|2024-11-17 09:29:50|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731835800000|2024-11-17 09:30:00|64.57|64.27|64.58|64.28|64.6|64.3|64.57|64.27|8
1731835810000|2024-11-17 09:30:10|64.59|64.29|64.66|64.36|64.66|64.36|64.59|64.29|5
1731835820000|2024-11-17 09:30:20|64.65|64.35|64.65|64.35|64.66|64.36|64.65|64.35|5
1731835830000|2024-11-17 09:30:30|64.66|64.36|64.69|64.39|64.7|64.4|64.66|64.36|5
1731835840000|2024-11-17 09:30:40|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|5
1731835850000|2024-11-17 09:30:50|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|4
1731835860000|2024-11-17 09:31:00|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1731835870000|2024-11-17 09:31:10|64.67|64.37|64.68|64.38|64.69|64.39|64.67|64.37|6
1731835880000|2024-11-17 09:31:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|5
1731835890000|2024-11-17 09:31:30|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|3
1731835900000|2024-11-17 09:31:40|64.67|64.37|64.63|64.33|64.67|64.37|64.61|64.31|9
1731835910000|2024-11-17 09:31:50|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|3
1731835920000|2024-11-17 09:32:00|64.6|64.3|64.57|64.27|64.6|64.3|64.56|64.26|6
1731835930000|2024-11-17 09:32:10|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|5
1731835940000|2024-11-17 09:32:20|64.55|64.25|64.54|64.24|64.55|64.25|64.52|64.22|10
1731835950000|2024-11-17 09:32:30|64.53|64.23|64.45|64.15|64.53|64.23|64.45|64.15|12
1731835960000|2024-11-17 09:32:40|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|6
1731835970000|2024-11-17 09:32:50|64.49|64.19|64.49|64.19|64.5|64.2|64.48|64.18|11
1731835980000|2024-11-17 09:33:00|64.48|64.18|64.45|64.15|64.49|64.19|64.45|64.15|13
1731835990000|2024-11-17 09:33:10|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|9
1731836000000|2024-11-17 09:33:20|64.47|64.17|64.44|64.14|64.48|64.18|64.43|64.13|7
1731836010000|2024-11-17 09:33:30|64.43|64.13|64.37|64.07|64.43|64.13|64.37|64.07|12
1731836020000|2024-11-17 09:33:40|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|7
1731836030000|2024-11-17 09:33:50|64.37|64.07|64.37|64.07|64.39|64.09|64.34|64.04|13
1731836040000|2024-11-17 09:34:00|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|4
1731836050000|2024-11-17 09:34:10|64.36|64.06|64.36|64.06|64.37|64.07|64.35|64.05|11
1731836060000|2024-11-17 09:34:20|64.37|64.07|64.42|64.12|64.42|64.12|64.37|64.07|10
1731836070000|2024-11-17 09:34:30|64.43|64.13|64.46|64.16|64.47|64.17|64.43|64.13|6
1731836080000|2024-11-17 09:34:40|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|5
1731836090000|2024-11-17 09:34:50|64.48|64.18|64.49|64.19|64.49|64.19|64.47|64.17|4
1731836100000|2024-11-17 09:35:00|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|5
1731836110000|2024-11-17 09:35:10|64.49|64.19|64.52|64.22|64.54|64.24|64.49|64.19|8
1731836120000|2024-11-17 09:35:20|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1731836130000|2024-11-17 09:35:30|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|2
1731836140000|2024-11-17 09:35:40|64.54|64.24|64.54|64.24|64.55|64.25|64.54|64.24|3
1731836150000|2024-11-17 09:35:50|64.55|64.25|64.49|64.19|64.55|64.25|64.49|64.19|7
1731836160000|2024-11-17 09:36:00|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|8
1731836170000|2024-11-17 09:36:10|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|4
1731836180000|2024-11-17 09:36:20|64.52|64.22|64.48|64.18|64.52|64.22|64.47|64.17|8
1731836190000|2024-11-17 09:36:30|64.49|64.19|64.52|64.22|64.52|64.22|64.49|64.19|3
1731836200000|2024-11-17 09:36:40|64.51|64.21|64.55|64.25|64.55|64.25|64.51|64.21|5
1731836210000|2024-11-17 09:36:50|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|4
1731836220000|2024-11-17 09:37:00|64.54|64.24|64.53|64.23|64.54|64.24|64.51|64.21|7
1731836230000|2024-11-17 09:37:10|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|8
1731836240000|2024-11-17 09:37:20|64.52|64.22|64.52|64.22|64.52|64.22|64.51|64.21|3
1731836250000|2024-11-17 09:37:30|64.51|64.21|64.48|64.18|64.51|64.21|64.48|64.18|4
1731836260000|2024-11-17 09:37:40|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1731836270000|2024-11-17 09:37:50|64.5|64.2|64.52|64.22|64.52|64.22|64.5|64.2|7
1731836280000|2024-11-17 09:38:00|64.51|64.21|64.49|64.19|64.52|64.22|64.48|64.18|9
1731836290000|2024-11-17 09:38:10|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1731836310000|2024-11-17 09:38:30|64.5|64.2|64.48|64.18|64.52|64.22|64.48|64.18|8
1731836320000|2024-11-17 09:38:40|64.46|64.16|64.46|64.16|64.48|64.18|64.46|64.16|7
1731836330000|2024-11-17 09:38:50|64.45|64.15|64.39|64.09|64.45|64.15|64.39|64.09|12
1731836340000|2024-11-17 09:39:00|64.4|64.1|64.41|64.11|64.41|64.11|64.39|64.09|4
1731836350000|2024-11-17 09:39:10|64.4|64.1|64.4|64.1|64.41|64.11|64.4|64.1|9
1731836360000|2024-11-17 09:39:20|64.39|64.09|64.36|64.06|64.39|64.09|64.36|64.06|4
1731836370000|2024-11-17 09:39:30|64.37|64.07|64.42|64.12|64.42|64.12|64.37|64.07|6
1731836380000|2024-11-17 09:39:40|64.4|64.1|64.44|64.14|64.44|64.14|64.4|64.1|8
1731836390000|2024-11-17 09:39:50|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|3
1731836400000|2024-11-17 09:40:00|64.42|64.12|64.44|64.14|64.44|64.14|64.41|64.11|7
1731836410000|2024-11-17 09:40:10|64.45|64.15|64.47|64.17|64.47|64.17|64.44|64.14|8
1731836420000|2024-11-17 09:40:20|64.46|64.16|64.44|64.14|64.46|64.16|64.43|64.13|7
1731836430000|2024-11-17 09:40:30|64.45|64.15|64.44|64.14|64.45|64.15|64.43|64.13|7
1731836440000|2024-11-17 09:40:40|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|4
1731836450000|2024-11-17 09:40:50|64.43|64.13|64.43|64.13|64.45|64.15|64.42|64.12|11
1731836460000|2024-11-17 09:41:00|64.44|64.14|64.46|64.16|64.47|64.17|64.44|64.14|9
1731836470000|2024-11-17 09:41:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1731836480000|2024-11-17 09:41:20|64.44|64.14|64.41|64.11|64.45|64.15|64.41|64.11|5
1731836490000|2024-11-17 09:41:30|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|5
1731836500000|2024-11-17 09:41:40|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|8
1731836510000|2024-11-17 09:41:50|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1731836520000|2024-11-17 09:42:00|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|12
1731836530000|2024-11-17 09:42:10|64.45|64.15|64.45|64.15|64.47|64.17|64.45|64.15|5
1731836540000|2024-11-17 09:42:20|64.44|64.14|64.47|64.17|64.47|64.17|64.44|64.14|7
1731836550000|2024-11-17 09:42:30|64.46|64.16|64.49|64.19|64.5|64.2|64.46|64.16|10
1731836560000|2024-11-17 09:42:40|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|6
1731836570000|2024-11-17 09:42:50|64.48|64.18|64.46|64.16|64.48|64.18|64.46|64.16|7
1731836580000|2024-11-17 09:43:00|64.45|64.15|64.43|64.13|64.46|64.16|64.43|64.13|9
1731836590000|2024-11-17 09:43:10|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|8
1731836600000|2024-11-17 09:43:20|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|10
1731836610000|2024-11-17 09:43:30|64.46|64.16|64.49|64.19|64.49|64.19|64.45|64.15|5
1731836620000|2024-11-17 09:43:40|64.48|64.18|64.49|64.19|64.5|64.2|64.48|64.18|8
1731836630000|2024-11-17 09:43:50|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1731836640000|2024-11-17 09:44:00|64.49|64.19|64.44|64.14|64.49|64.19|64.44|64.14|10
1731836650000|2024-11-17 09:44:10|64.43|64.13|64.41|64.11|64.44|64.14|64.4|64.1|9
1731836660000|2024-11-17 09:44:20|64.42|64.12|64.45|64.15|64.45|64.15|64.41|64.11|10
1731836670000|2024-11-17 09:44:30|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|9
1731836680000|2024-11-17 09:44:40|64.45|64.15|64.47|64.17|64.47|64.17|64.44|64.14|16
1731836690000|2024-11-17 09:44:50|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|8
1731836700000|2024-11-17 09:45:00|64.46|64.16|64.44|64.14|64.46|64.16|64.43|64.13|13
1731836720000|2024-11-17 09:45:20|64.45|64.15|64.45|64.15|64.46|64.16|64.44|64.14|11
1731836730000|2024-11-17 09:45:30|64.44|64.14|64.47|64.17|64.48|64.18|64.44|64.14|12
1731836740000|2024-11-17 09:45:40|64.48|64.18|64.49|64.19|64.5|64.2|64.47|64.17|12
1731836750000|2024-11-17 09:45:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|4
1731836760000|2024-11-17 09:46:00|64.44|64.14|64.4|64.1|64.44|64.14|64.4|64.1|7
1731836770000|2024-11-17 09:46:10|64.39|64.09|64.34|64.04|64.4|64.1|64.34|64.04|11
1731836780000|2024-11-17 09:46:20|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1731836790000|2024-11-17 09:46:30|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|4
1731836800000|2024-11-17 09:46:40|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|7
1731836810000|2024-11-17 09:46:50|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|7
1731836820000|2024-11-17 09:47:00|64.32|64.02|64.27|63.97|64.32|64.02|64.27|63.97|9
1731836830000|2024-11-17 09:47:10|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|6
1731836840000|2024-11-17 09:47:20|64.24|63.94|64.18|63.88|64.24|63.94|64.17|63.87|12
1731836850000|2024-11-17 09:47:30|64.19|63.89|64.22|63.92|64.22|63.92|64.17|63.87|10
1731836860000|2024-11-17 09:47:40|64.21|63.91|64.27|63.97|64.27|63.97|64.2|63.9|12
1731836870000|2024-11-17 09:47:50|64.26|63.96|64.36|64.06|64.36|64.06|64.26|63.96|9
1731836880000|2024-11-17 09:48:00|64.35|64.05|64.29|63.99|64.35|64.05|64.29|63.99|12
1731836890000|2024-11-17 09:48:10|64.28|63.98|64.22|63.92|64.28|63.98|64.19|63.89|18
1731836900000|2024-11-17 09:48:20|64.21|63.91|64.17|63.87|64.25|63.95|64.17|63.87|13
1731836910000|2024-11-17 09:48:30|64.18|63.88|64.14|63.84|64.18|63.88|64.12|63.82|6
1731836920000|2024-11-17 09:48:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1731836930000|2024-11-17 09:48:50|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1731836940000|2024-11-17 09:49:00|64.17|63.87|64.14|63.84|64.18|63.88|64.14|63.84|7
1731836950000|2024-11-17 09:49:10|64.15|63.85|64.14|63.84|64.15|63.85|64.14|63.84|6
1731836960000|2024-11-17 09:49:20|64.13|63.83|64.1|63.8|64.13|63.83|64.1|63.8|6
1731836970000|2024-11-17 09:49:30|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|4
1731836980000|2024-11-17 09:49:40|64.11|63.81|64.14|63.84|64.14|63.84|64.11|63.81|4
1731836990000|2024-11-17 09:49:50|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|3
1731837000000|2024-11-17 09:50:00|64.14|63.84|64.15|63.85|64.16|63.86|64.13|63.83|8
1731837010000|2024-11-17 09:50:10|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|5
1731837020000|2024-11-17 09:50:20|64.14|63.84|64.13|63.83|64.15|63.85|64.13|63.83|6
1731837030000|2024-11-17 09:50:30|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|6
1731837040000|2024-11-17 09:50:40|64.16|63.86|64.18|63.88|64.18|63.88|64.15|63.85|7
1731837060000|2024-11-17 09:51:00|64.17|63.87|64.18|63.88|64.19|63.89|64.17|63.87|6
1731837070000|2024-11-17 09:51:10|64.17|63.87|64.15|63.85|64.17|63.87|64.15|63.85|9
1731837080000|2024-11-17 09:51:20|64.16|63.86|64.22|63.92|64.22|63.92|64.16|63.86|9
1731837090000|2024-11-17 09:51:30|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1731837100000|2024-11-17 09:51:40|64.25|63.95|64.29|63.99|64.29|63.99|64.25|63.95|10
1731837110000|2024-11-17 09:51:50|64.28|63.98|64.26|63.96|64.28|63.98|64.26|63.96|5
1731837120000|2024-11-17 09:52:00|64.27|63.97|64.26|63.96|64.28|63.98|64.26|63.96|3
1731837130000|2024-11-17 09:52:10|64.24|63.94|64.25|63.95|64.26|63.96|64.23|63.93|8
1731837140000|2024-11-17 09:52:20|64.24|63.94|64.27|63.97|64.27|63.97|64.24|63.94|6
1731837150000|2024-11-17 09:52:30|64.26|63.96|64.24|63.94|64.26|63.96|64.23|63.93|9
1731837160000|2024-11-17 09:52:40|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|6
1731837180000|2024-11-17 09:53:00|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|5
1731837190000|2024-11-17 09:53:10|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|6
1731837200000|2024-11-17 09:53:20|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|3
1731837220000|2024-11-17 09:53:40|64.29|63.99|64.3|64|64.31|64.01|64.29|63.99|8
1731837230000|2024-11-17 09:53:50|64.31|64.01|64.29|63.99|64.32|64.02|64.29|63.99|5
1731837240000|2024-11-17 09:54:00|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1731837250000|2024-11-17 09:54:10|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1731837260000|2024-11-17 09:54:20|64.3|64|64.29|63.99|64.3|64|64.28|63.98|4
1731837270000|2024-11-17 09:54:30|64.28|63.98|64.26|63.96|64.28|63.98|64.26|63.96|5
1731837280000|2024-11-17 09:54:40|64.25|63.95|64.26|63.96|64.27|63.97|64.25|63.95|8
1731837290000|2024-11-17 09:54:50|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1731837300000|2024-11-17 09:55:00|64.27|63.97|64.26|63.96|64.27|63.97|64.25|63.95|8
1731837310000|2024-11-17 09:55:10|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1731837320000|2024-11-17 09:55:20|64.27|63.97|64.29|63.99|64.3|64|64.26|63.96|9
1731837330000|2024-11-17 09:55:30|64.3|64|64.3|64|64.3|64|64.29|63.99|15
1731837340000|2024-11-17 09:55:40|64.29|63.99|64.26|63.96|64.3|64|64.25|63.95|12
1731837350000|2024-11-17 09:55:50|64.25|63.95|64.25|63.95|64.26|63.96|64.24|63.94|5
1731837360000|2024-11-17 09:56:00|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|8
1731837370000|2024-11-17 09:56:10|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|8
1731837380000|2024-11-17 09:56:20|64.23|63.93|64.2|63.9|64.23|63.93|64.18|63.88|6
1731837390000|2024-11-17 09:56:30|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|4
1731837400000|2024-11-17 09:56:40|64.22|63.92|64.22|63.92|64.24|63.94|64.21|63.91|12
1731837410000|2024-11-17 09:56:50|64.23|63.93|64.23|63.93|64.24|63.94|64.22|63.92|7
1731837420000|2024-11-17 09:57:00|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|4
1731837430000|2024-11-17 09:57:10|64.22|63.92|64.22|63.92|64.22|63.92|64.22|63.92|1
1731837440000|2024-11-17 09:57:20|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|7
1731837450000|2024-11-17 09:57:30|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1731837460000|2024-11-17 09:57:40|64.24|63.94|64.24|63.94|64.24|63.94|64.23|63.93|3
1731837470000|2024-11-17 09:57:50|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|4
1731837480000|2024-11-17 09:58:00|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|4
1731837490000|2024-11-17 09:58:10|64.2|63.9|64.22|63.92|64.22|63.92|64.2|63.9|2
1731837500000|2024-11-17 09:58:20|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|5
1731837510000|2024-11-17 09:58:30|64.2|63.9|64.23|63.93|64.23|63.93|64.19|63.89|8
1731837520000|2024-11-17 09:58:40|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|7
1731837530000|2024-11-17 09:58:50|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1731837540000|2024-11-17 09:59:00|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|2
1731837550000|2024-11-17 09:59:10|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1731837560000|2024-11-17 09:59:20|64.22|63.92|64.2|63.9|64.22|63.92|64.19|63.89|5
1731837570000|2024-11-17 09:59:30|64.21|63.91|64.22|63.92|64.22|63.92|64.21|63.91|2
1731837580000|2024-11-17 09:59:40|64.23|63.93|64.24|63.94|64.24|63.94|64.22|63.92|4
1731837590000|2024-11-17 09:59:50|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1731837600000|2024-11-17 10:00:00|64.22|63.92|64.23|63.93|64.24|63.94|64.22|63.92|8
1731837610000|2024-11-17 10:00:10|64.24|63.94|64.24|63.94|64.24|63.94|64.23|63.93|11
1731837620000|2024-11-17 10:00:20|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1731837630000|2024-11-17 10:00:30|64.22|63.92|64.23|63.93|64.24|63.94|64.22|63.92|6
1731837640000|2024-11-17 10:00:40|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|6
1731837660000|2024-11-17 10:01:00|64.26|63.96|64.28|63.98|64.29|63.99|64.26|63.96|10
1731837670000|2024-11-17 10:01:10|64.27|63.97|64.27|63.97|64.28|63.98|64.26|63.96|7
1731837680000|2024-11-17 10:01:20|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|4
1731837690000|2024-11-17 10:01:30|64.28|63.98|64.28|63.98|64.29|63.99|64.27|63.97|13
1731837700000|2024-11-17 10:01:40|64.29|63.99|64.26|63.96|64.29|63.99|64.26|63.96|10
1731837710000|2024-11-17 10:01:50|64.27|63.97|64.27|63.97|64.27|63.97|64.26|63.96|5
1731837720000|2024-11-17 10:02:00|64.28|63.98|64.27|63.97|64.3|64|64.27|63.97|7
1731837730000|2024-11-17 10:02:10|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|8
1731837740000|2024-11-17 10:02:20|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|12
1731837750000|2024-11-17 10:02:30|64.19|63.89|64.2|63.9|64.2|63.9|64.18|63.88|15
1731837760000|2024-11-17 10:02:40|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|9
1731837770000|2024-11-17 10:02:50|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|8
1731837780000|2024-11-17 10:03:00|64.2|63.9|64.17|63.87|64.24|63.94|64.17|63.87|11
1731837790000|2024-11-17 10:03:10|64.16|63.86|64.2|63.9|64.2|63.9|64.16|63.86|11
1731837800000|2024-11-17 10:03:20|64.19|63.89|64.17|63.87|64.2|63.9|64.17|63.87|7
1731837810000|2024-11-17 10:03:30|64.18|63.88|64.2|63.9|64.2|63.9|64.17|63.87|9
1731837820000|2024-11-17 10:03:40|64.19|63.89|64.23|63.93|64.23|63.93|64.19|63.89|9
1731837830000|2024-11-17 10:03:50|64.24|63.94|64.26|63.96|64.26|63.96|64.23|63.93|7
1731837840000|2024-11-17 10:04:00|64.25|63.95|64.19|63.89|64.25|63.95|64.19|63.89|9
1731837850000|2024-11-17 10:04:10|64.2|63.9|64.2|63.9|64.2|63.9|64.19|63.89|7
1731837860000|2024-11-17 10:04:20|64.22|63.92|64.23|63.93|64.23|63.93|64.2|63.9|10
1731837870000|2024-11-17 10:04:30|64.22|63.92|64.21|63.91|64.24|63.94|64.21|63.91|8
1731837880000|2024-11-17 10:04:40|64.22|63.92|64.22|63.92|64.23|63.93|64.21|63.91|10
1731837890000|2024-11-17 10:04:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|7
1731837900000|2024-11-17 10:05:00|64.24|63.94|64.27|63.97|64.28|63.98|64.23|63.93|10
1731837910000|2024-11-17 10:05:10|64.26|63.96|64.22|63.92|64.27|63.97|64.22|63.92|9
1731837920000|2024-11-17 10:05:20|64.23|63.93|64.22|63.92|64.24|63.94|64.21|63.91|10
1731837930000|2024-11-17 10:05:30|64.21|63.91|64.11|63.81|64.22|63.92|64.11|63.81|10
1731837940000|2024-11-17 10:05:40|64.1|63.8|64.1|63.8|64.11|63.81|64.09|63.79|11
1731837950000|2024-11-17 10:05:50|64.11|63.81|64.12|63.82|64.12|63.82|64.09|63.79|13
1731837960000|2024-11-17 10:06:00|64.11|63.81|64.11|63.81|64.12|63.82|64.09|63.79|7
1731837970000|2024-11-17 10:06:10|64.1|63.8|64.1|63.8|64.12|63.82|64.09|63.79|16
1731837980000|2024-11-17 10:06:20|64.09|63.79|64.1|63.8|64.1|63.8|64.08|63.78|10
1731837990000|2024-11-17 10:06:30|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|12
1731838000000|2024-11-17 10:06:40|64.11|63.81|64.09|63.79|64.14|63.84|64.09|63.79|8
1731838020000|2024-11-17 10:07:00|64.08|63.78|64.09|63.79|64.09|63.79|64.08|63.78|8
1731838030000|2024-11-17 10:07:10|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|4
1731838040000|2024-11-17 10:07:20|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|5
1731838050000|2024-11-17 10:07:30|64.15|63.85|64.13|63.83|64.18|63.88|64.13|63.83|13
1731838060000|2024-11-17 10:07:40|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|7
1731838070000|2024-11-17 10:07:50|64.1|63.8|64.09|63.79|64.11|63.81|64.08|63.78|10
1731838080000|2024-11-17 10:08:00|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|7
1731838090000|2024-11-17 10:08:10|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1731838100000|2024-11-17 10:08:20|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|8
1731838110000|2024-11-17 10:08:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1731838120000|2024-11-17 10:08:40|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1731838130000|2024-11-17 10:08:50|64.07|63.77|64.07|63.77|64.09|63.79|64.07|63.77|6
1731838140000|2024-11-17 10:09:00|64.08|63.78|64.07|63.77|64.09|63.79|64.06|63.76|8
1731838150000|2024-11-17 10:09:10|64.06|63.76|64.04|63.74|64.07|63.77|64.04|63.74|11
1731838160000|2024-11-17 10:09:20|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|3
1731838170000|2024-11-17 10:09:30|64.04|63.74|64.07|63.77|64.07|63.77|64.02|63.72|9
1731838180000|2024-11-17 10:09:40|64.08|63.78|64.14|63.84|64.14|63.84|64.08|63.78|5
1731838190000|2024-11-17 10:09:50|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1731838200000|2024-11-17 10:10:00|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1731838210000|2024-11-17 10:10:10|64.13|63.83|64.13|63.83|64.13|63.83|64.11|63.81|5
1731838220000|2024-11-17 10:10:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1731838230000|2024-11-17 10:10:30|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|7
1731838240000|2024-11-17 10:10:40|64.17|63.87|64.18|63.88|64.18|63.88|64.16|63.86|14
1731838250000|2024-11-17 10:10:50|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|6
1731838260000|2024-11-17 10:11:00|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|4
1731838270000|2024-11-17 10:11:10|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|7
1731838280000|2024-11-17 10:11:20|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1731838290000|2024-11-17 10:11:30|64.2|63.9|64.2|63.9|64.2|63.9|64.19|63.89|5
1731838300000|2024-11-17 10:11:40|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|4
1731838310000|2024-11-17 10:11:50|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1731838320000|2024-11-17 10:12:00|64.23|63.93|64.29|63.99|64.29|63.99|64.23|63.93|6
1731838330000|2024-11-17 10:12:10|64.28|63.98|64.3|64|64.3|64|64.28|63.98|3
1731838340000|2024-11-17 10:12:20|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1731838350000|2024-11-17 10:12:30|64.28|63.98|64.27|63.97|64.29|63.99|64.26|63.96|6
1731838360000|2024-11-17 10:12:40|64.28|63.98|64.28|63.98|64.28|63.98|64.27|63.97|3
1731838370000|2024-11-17 10:12:50|64.27|63.97|64.27|63.97|64.28|63.98|64.25|63.95|5
1731838380000|2024-11-17 10:13:00|64.28|63.98|64.28|63.98|64.29|63.99|64.26|63.96|7
1731838390000|2024-11-17 10:13:10|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1731838410000|2024-11-17 10:13:30|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1731838420000|2024-11-17 10:13:40|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1731838430000|2024-11-17 10:13:50|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|4
1731838440000|2024-11-17 10:14:00|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1731838450000|2024-11-17 10:14:10|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1731838460000|2024-11-17 10:14:20|64.28|63.98|64.31|64.01|64.31|64.01|64.28|63.98|4
1731838470000|2024-11-17 10:14:30|64.3|64|64.31|64.01|64.31|64.01|64.3|64|4
1731838480000|2024-11-17 10:14:40|64.3|64|64.3|64|64.3|64|64.3|64|1
1731838490000|2024-11-17 10:14:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1731838500000|2024-11-17 10:15:00|64.3|64|64.34|64.04|64.34|64.04|64.3|64|7
1731838510000|2024-11-17 10:15:10|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|5
1731838520000|2024-11-17 10:15:20|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1731838530000|2024-11-17 10:15:30|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1731838550000|2024-11-17 10:15:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1731838560000|2024-11-17 10:16:00|64.3|64|64.29|63.99|64.31|64.01|64.28|63.98|6
1731838570000|2024-11-17 10:16:10|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1731838580000|2024-11-17 10:16:20|64.3|64|64.3|64|64.3|64|64.29|63.99|7
1731838590000|2024-11-17 10:16:30|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|6
1731838600000|2024-11-17 10:16:40|64.31|64.01|64.33|64.03|64.36|64.06|64.31|64.01|9
1731838610000|2024-11-17 10:16:50|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1731838620000|2024-11-17 10:17:00|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|3
1731838630000|2024-11-17 10:17:10|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|7
1731838640000|2024-11-17 10:17:20|64.32|64.02|64.33|64.03|64.34|64.04|64.31|64.01|16
1731838650000|2024-11-17 10:17:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1731838660000|2024-11-17 10:17:40|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|6
1731838670000|2024-11-17 10:17:50|64.37|64.07|64.38|64.08|64.38|64.08|64.36|64.06|8
1731838680000|2024-11-17 10:18:00|64.37|64.07|64.4|64.1|64.4|64.1|64.37|64.07|11
1731838690000|2024-11-17 10:18:10|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1731838720000|2024-11-17 10:18:40|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1731838730000|2024-11-17 10:18:50|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|6
1731838740000|2024-11-17 10:19:00|64.45|64.15|64.46|64.16|64.47|64.17|64.43|64.13|7
1731838750000|2024-11-17 10:19:10|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1731838760000|2024-11-17 10:19:20|64.47|64.17|64.47|64.17|64.48|64.18|64.47|64.17|3
1731838770000|2024-11-17 10:19:30|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1731838780000|2024-11-17 10:19:40|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1731838790000|2024-11-17 10:19:50|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1731838800000|2024-11-17 10:20:00|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|6
1731838810000|2024-11-17 10:20:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1731838820000|2024-11-17 10:20:20|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|6
1731838830000|2024-11-17 10:20:30|64.53|64.23|64.57|64.27|64.57|64.27|64.53|64.23|5
1731838840000|2024-11-17 10:20:40|64.56|64.26|64.5|64.2|64.56|64.26|64.49|64.19|9
1731838860000|2024-11-17 10:21:00|64.51|64.21|64.53|64.23|64.54|64.24|64.51|64.21|6
1731838870000|2024-11-17 10:21:10|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|8
1731838880000|2024-11-17 10:21:20|64.52|64.22|64.46|64.16|64.52|64.22|64.45|64.15|11
1731838890000|2024-11-17 10:21:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|4
1731838900000|2024-11-17 10:21:40|64.45|64.15|64.4|64.1|64.45|64.15|64.4|64.1|5
1731838910000|2024-11-17 10:21:50|64.39|64.09|64.38|64.08|64.39|64.09|64.37|64.07|6
1731838920000|2024-11-17 10:22:00|64.37|64.07|64.36|64.06|64.38|64.08|64.36|64.06|6
1731838930000|2024-11-17 10:22:10|64.35|64.05|64.37|64.07|64.38|64.08|64.34|64.04|9
1731838940000|2024-11-17 10:22:20|64.38|64.08|64.35|64.05|64.38|64.08|64.35|64.05|4
1731838950000|2024-11-17 10:22:30|64.34|64.04|64.33|64.03|64.34|64.04|64.32|64.02|4
1731838970000|2024-11-17 10:22:50|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|5
1731838980000|2024-11-17 10:23:00|64.37|64.07|64.43|64.13|64.43|64.13|64.37|64.07|18
1731838990000|2024-11-17 10:23:10|64.44|64.14|64.45|64.15|64.46|64.16|64.43|64.13|6
1731839000000|2024-11-17 10:23:20|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1731839010000|2024-11-17 10:23:30|64.45|64.15|64.39|64.09|64.46|64.16|64.39|64.09|7
1731839020000|2024-11-17 10:23:40|64.38|64.08|64.38|64.08|64.39|64.09|64.38|64.08|11
1731839030000|2024-11-17 10:23:50|64.39|64.09|64.42|64.12|64.43|64.13|64.39|64.09|7
1731839040000|2024-11-17 10:24:00|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|9
1731839050000|2024-11-17 10:24:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|4
1731839060000|2024-11-17 10:24:20|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1731839080000|2024-11-17 10:24:40|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1731839090000|2024-11-17 10:24:50|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|4
1731839100000|2024-11-17 10:25:00|64.41|64.11|64.45|64.15|64.45|64.15|64.4|64.1|9
1731839110000|2024-11-17 10:25:10|64.44|64.14|64.45|64.15|64.45|64.15|64.42|64.12|12
1731839120000|2024-11-17 10:25:20|64.44|64.14|64.45|64.15|64.46|64.16|64.4|64.1|15
1731839130000|2024-11-17 10:25:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|11
1731839140000|2024-11-17 10:25:40|64.45|64.15|64.52|64.22|64.53|64.23|64.45|64.15|9
1731839150000|2024-11-17 10:25:50|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1731839160000|2024-11-17 10:26:00|64.52|64.22|64.47|64.17|64.52|64.22|64.47|64.17|16
1731839170000|2024-11-17 10:26:10|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1731839180000|2024-11-17 10:26:20|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|7
1731839190000|2024-11-17 10:26:30|64.48|64.18|64.5|64.2|64.5|64.2|64.47|64.17|7
1731839200000|2024-11-17 10:26:40|64.49|64.19|64.49|64.19|64.53|64.23|64.49|64.19|14
1731839210000|2024-11-17 10:26:50|64.5|64.2|64.52|64.22|64.52|64.22|64.5|64.2|9
1731839220000|2024-11-17 10:27:00|64.53|64.23|64.54|64.24|64.54|64.24|64.52|64.22|4
1731839230000|2024-11-17 10:27:10|64.53|64.23|64.53|64.23|64.54|64.24|64.53|64.23|7
1731839240000|2024-11-17 10:27:20|64.54|64.24|64.53|64.23|64.55|64.25|64.53|64.23|9
1731839250000|2024-11-17 10:27:30|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|4
1731839260000|2024-11-17 10:27:40|64.54|64.24|64.54|64.24|64.54|64.24|64.53|64.23|3
1731839270000|2024-11-17 10:27:50|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|5
1731839280000|2024-11-17 10:28:00|64.56|64.26|64.57|64.27|64.57|64.27|64.54|64.24|6
1731839290000|2024-11-17 10:28:10|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|5
1731839300000|2024-11-17 10:28:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1731839310000|2024-11-17 10:28:30|64.57|64.27|64.59|64.29|64.59|64.29|64.56|64.26|6
1731839320000|2024-11-17 10:28:40|64.6|64.3|64.6|64.3|64.62|64.32|64.6|64.3|5
1731839330000|2024-11-17 10:28:50|64.59|64.29|64.56|64.26|64.59|64.29|64.56|64.26|3
1731839340000|2024-11-17 10:29:00|64.57|64.27|64.56|64.26|64.57|64.27|64.55|64.25|4
1731839350000|2024-11-17 10:29:10|64.58|64.28|64.57|64.27|64.58|64.28|64.56|64.26|4
1731839360000|2024-11-17 10:29:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1731839370000|2024-11-17 10:29:30|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|3
1731839380000|2024-11-17 10:29:40|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|4
1731839390000|2024-11-17 10:29:50|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|4
1731839400000|2024-11-17 10:30:00|64.55|64.25|64.56|64.26|64.57|64.27|64.54|64.24|8
1731839410000|2024-11-17 10:30:10|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|4
1731839420000|2024-11-17 10:30:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|8
1731839430000|2024-11-17 10:30:30|64.58|64.28|64.57|64.27|64.58|64.28|64.56|64.26|10
1731839440000|2024-11-17 10:30:40|64.56|64.26|64.49|64.19|64.57|64.27|64.49|64.19|10
1731839450000|2024-11-17 10:30:50|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|5
1731839460000|2024-11-17 10:31:00|64.47|64.17|64.47|64.17|64.48|64.18|64.47|64.17|3
1731839470000|2024-11-17 10:31:10|64.48|64.18|64.49|64.19|64.54|64.24|64.48|64.18|16
1731839480000|2024-11-17 10:31:20|64.5|64.2|64.56|64.26|64.56|64.26|64.49|64.19|10
1731839490000|2024-11-17 10:31:30|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|3
1731839500000|2024-11-17 10:31:40|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|7
1731839510000|2024-11-17 10:31:50|64.55|64.25|64.55|64.25|64.55|64.25|64.54|64.24|7
1731839520000|2024-11-17 10:32:00|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|5
1731839530000|2024-11-17 10:32:10|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1731839540000|2024-11-17 10:32:20|64.52|64.22|64.5|64.2|64.52|64.22|64.49|64.19|11
1731839550000|2024-11-17 10:32:30|64.51|64.21|64.51|64.21|64.53|64.23|64.5|64.2|7
1731839560000|2024-11-17 10:32:40|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|9
1731839570000|2024-11-17 10:32:50|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1731839580000|2024-11-17 10:33:00|64.52|64.22|64.54|64.24|64.55|64.25|64.52|64.22|6
1731839590000|2024-11-17 10:33:10|64.55|64.25|64.55|64.25|64.55|64.25|64.54|64.24|3
1731839600000|2024-11-17 10:33:20|64.56|64.26|64.56|64.26|64.57|64.27|64.55|64.25|11
1731839610000|2024-11-17 10:33:30|64.57|64.27|64.53|64.23|64.57|64.27|64.53|64.23|9
1731839620000|2024-11-17 10:33:40|64.54|64.24|64.55|64.25|64.55|64.25|64.52|64.22|7
1731839630000|2024-11-17 10:33:50|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1731839640000|2024-11-17 10:34:00|64.54|64.24|64.54|64.24|64.55|64.25|64.54|64.24|11
1731839650000|2024-11-17 10:34:10|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|15
1731839660000|2024-11-17 10:34:20|64.52|64.22|64.52|64.22|64.53|64.23|64.49|64.19|10
1731839670000|2024-11-17 10:34:30|64.51|64.21|64.5|64.2|64.51|64.21|64.48|64.18|14
1731839680000|2024-11-17 10:34:40|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1731839690000|2024-11-17 10:34:50|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|13
1731839700000|2024-11-17 10:35:00|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|10
1731839710000|2024-11-17 10:35:10|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|9
1731839720000|2024-11-17 10:35:20|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|5
1731839730000|2024-11-17 10:35:30|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|4
1731839740000|2024-11-17 10:35:40|64.44|64.14|64.39|64.09|64.44|64.14|64.39|64.09|15
1731839760000|2024-11-17 10:36:00|64.41|64.11|64.42|64.12|64.42|64.12|64.39|64.09|10
1731839770000|2024-11-17 10:36:10|64.41|64.11|64.4|64.1|64.43|64.13|64.4|64.1|14
1731839780000|2024-11-17 10:36:20|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|4
1731839790000|2024-11-17 10:36:30|64.39|64.09|64.39|64.09|64.4|64.1|64.39|64.09|3
1731839800000|2024-11-17 10:36:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1731839820000|2024-11-17 10:37:00|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|5
1731839830000|2024-11-17 10:37:10|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|8
1731839840000|2024-11-17 10:37:20|64.44|64.14|64.43|64.13|64.45|64.15|64.42|64.12|6
1731839850000|2024-11-17 10:37:30|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|15
1731839860000|2024-11-17 10:37:40|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|7
1731839870000|2024-11-17 10:37:50|64.42|64.12|64.4|64.1|64.43|64.13|64.4|64.1|6
1731839880000|2024-11-17 10:38:00|64.41|64.11|64.37|64.07|64.41|64.11|64.37|64.07|8
1731839890000|2024-11-17 10:38:10|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|4
1731839900000|2024-11-17 10:38:20|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|7
1731839910000|2024-11-17 10:38:30|64.33|64.03|64.3|64|64.34|64.04|64.3|64|8
1731839920000|2024-11-17 10:38:40|64.31|64.01|64.3|64|64.32|64.02|64.3|64|6
1731839930000|2024-11-17 10:38:50|64.31|64.01|64.28|63.98|64.31|64.01|64.28|63.98|8
1731839940000|2024-11-17 10:39:00|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1731839950000|2024-11-17 10:39:10|64.31|64.01|64.33|64.03|64.34|64.04|64.31|64.01|8
1731839960000|2024-11-17 10:39:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1731839970000|2024-11-17 10:39:30|64.32|64.02|64.35|64.05|64.36|64.06|64.31|64.01|12
1731839980000|2024-11-17 10:39:40|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1731839990000|2024-11-17 10:39:50|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|2
1731840000000|2024-11-17 10:40:00|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|5
1731840010000|2024-11-17 10:40:10|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|8
1731840020000|2024-11-17 10:40:20|64.36|64.06|64.39|64.09|64.39|64.09|64.36|64.06|8
1731840030000|2024-11-17 10:40:30|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|5
1731840040000|2024-11-17 10:40:40|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|6
1731840050000|2024-11-17 10:40:50|64.37|64.07|64.37|64.07|64.38|64.08|64.36|64.06|15
1731840060000|2024-11-17 10:41:00|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|6
1731840070000|2024-11-17 10:41:10|64.37|64.07|64.39|64.09|64.39|64.09|64.36|64.06|5
1731840080000|2024-11-17 10:41:20|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1731840090000|2024-11-17 10:41:30|64.38|64.08|64.37|64.07|64.39|64.09|64.37|64.07|6
1731840100000|2024-11-17 10:41:40|64.36|64.06|64.36|64.06|64.37|64.07|64.36|64.06|5
1731840120000|2024-11-17 10:42:00|64.37|64.07|64.36|64.06|64.38|64.08|64.36|64.06|8
1731840130000|2024-11-17 10:42:10|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|9
1731840140000|2024-11-17 10:42:20|64.35|64.05|64.36|64.06|64.37|64.07|64.35|64.05|3
1731840150000|2024-11-17 10:42:30|64.37|64.07|64.39|64.09|64.39|64.09|64.36|64.06|4
1731840160000|2024-11-17 10:42:40|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|6
1731840170000|2024-11-17 10:42:50|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1731840180000|2024-11-17 10:43:00|64.39|64.09|64.38|64.08|64.39|64.09|64.37|64.07|4
1731840190000|2024-11-17 10:43:10|64.39|64.09|64.4|64.1|64.4|64.1|64.38|64.08|8
1731840200000|2024-11-17 10:43:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1731840210000|2024-11-17 10:43:30|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1731840220000|2024-11-17 10:43:40|64.39|64.09|64.39|64.09|64.4|64.1|64.38|64.08|5
1731840230000|2024-11-17 10:43:50|64.38|64.08|64.39|64.09|64.4|64.1|64.38|64.08|7
1731840240000|2024-11-17 10:44:00|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|6
1731840250000|2024-11-17 10:44:10|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|2
1731840270000|2024-11-17 10:44:30|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1731840280000|2024-11-17 10:44:40|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|15
1731840290000|2024-11-17 10:44:50|64.35|64.05|64.34|64.04|64.36|64.06|64.34|64.04|4
1731840300000|2024-11-17 10:45:00|64.35|64.05|64.31|64.01|64.36|64.06|64.31|64.01|8
1731840310000|2024-11-17 10:45:10|64.3|64|64.36|64.06|64.37|64.07|64.29|63.99|9
1731840320000|2024-11-17 10:45:20|64.35|64.05|64.35|64.05|64.35|64.05|64.31|64.01|10
1731840330000|2024-11-17 10:45:30|64.34|64.04|64.31|64.01|64.36|64.06|64.31|64.01|13
1731840340000|2024-11-17 10:45:40|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1731840350000|2024-11-17 10:45:50|64.3|64|64.31|64.01|64.31|64.01|64.3|64|14
1731840360000|2024-11-17 10:46:00|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1731840370000|2024-11-17 10:46:10|64.28|63.98|64.26|63.96|64.28|63.98|64.26|63.96|5
1731840380000|2024-11-17 10:46:20|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|6
1731840390000|2024-11-17 10:46:30|64.27|63.97|64.31|64.01|64.32|64.02|64.27|63.97|8
1731840400000|2024-11-17 10:46:40|64.32|64.02|64.34|64.04|64.34|64.04|64.32|64.02|7
1731840410000|2024-11-17 10:46:50|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1731840420000|2024-11-17 10:47:00|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1731840430000|2024-11-17 10:47:10|64.29|63.99|64.27|63.97|64.29|63.99|64.26|63.96|7
1731840440000|2024-11-17 10:47:20|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|10
1731840450000|2024-11-17 10:47:30|64.26|63.96|64.21|63.91|64.26|63.96|64.21|63.91|5
1731840460000|2024-11-17 10:47:40|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|3
1731840470000|2024-11-17 10:47:50|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1731840480000|2024-11-17 10:48:00|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1731840490000|2024-11-17 10:48:10|64.2|63.9|64.24|63.94|64.25|63.95|64.2|63.9|7
1731840500000|2024-11-17 10:48:20|64.23|63.93|64.2|63.9|64.23|63.93|64.2|63.9|3
1731840510000|2024-11-17 10:48:30|64.21|63.91|64.28|63.98|64.29|63.99|64.2|63.9|13
1731840520000|2024-11-17 10:48:40|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|6
1731840530000|2024-11-17 10:48:50|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1731840540000|2024-11-17 10:49:00|64.27|63.97|64.25|63.95|64.27|63.97|64.25|63.95|3
1731840550000|2024-11-17 10:49:10|64.24|63.94|64.25|63.95|64.27|63.97|64.23|63.93|9
1731840570000|2024-11-17 10:49:30|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1731840580000|2024-11-17 10:49:40|64.24|63.94|64.24|63.94|64.25|63.95|64.23|63.93|4
1731840600000|2024-11-17 10:50:00|64.23|63.93|64.22|63.92|64.23|63.93|64.21|63.91|6
1731840610000|2024-11-17 10:50:10|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|3
1731840620000|2024-11-17 10:50:20|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|6
1731840630000|2024-11-17 10:50:30|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|2
1731840640000|2024-11-17 10:50:40|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1731840650000|2024-11-17 10:50:50|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1731840660000|2024-11-17 10:51:00|64.29|63.99|64.31|64.01|64.31|64.01|64.28|63.98|4
1731840670000|2024-11-17 10:51:10|64.3|64|64.28|63.98|64.3|64|64.27|63.97|8
1731840680000|2024-11-17 10:51:20|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|4
1731840690000|2024-11-17 10:51:30|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1731840700000|2024-11-17 10:51:40|64.26|63.96|64.26|63.96|64.26|63.96|64.25|63.95|3
1731840710000|2024-11-17 10:51:50|64.25|63.95|64.26|63.96|64.28|63.98|64.25|63.95|8
1731840720000|2024-11-17 10:52:00|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|4
1731840730000|2024-11-17 10:52:10|64.24|63.94|64.28|63.98|64.29|63.99|64.24|63.94|4
1731840740000|2024-11-17 10:52:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|4
1731840750000|2024-11-17 10:52:30|64.27|63.97|64.27|63.97|64.27|63.97|64.27|63.97|1
1731840760000|2024-11-17 10:52:40|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1731840770000|2024-11-17 10:52:50|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1731840780000|2024-11-17 10:53:00|64.23|63.93|64.24|63.94|64.24|63.94|64.2|63.9|8
1731840790000|2024-11-17 10:53:10|64.23|63.93|64.23|63.93|64.25|63.95|64.23|63.93|5
1731840800000|2024-11-17 10:53:20|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|5
1731840810000|2024-11-17 10:53:30|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|6
1731840820000|2024-11-17 10:53:40|64.13|63.83|64.1|63.8|64.13|63.83|64.1|63.8|6
1731840830000|2024-11-17 10:53:50|64.08|63.78|64.06|63.76|64.08|63.78|64.05|63.75|11
1731840840000|2024-11-17 10:54:00|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1731840850000|2024-11-17 10:54:10|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|4
1731840860000|2024-11-17 10:54:20|64|63.7|63.99|63.69|64|63.7|63.98|63.68|11
1731840870000|2024-11-17 10:54:30|64|63.7|63.94|63.64|64|63.7|63.94|63.64|9
1731840880000|2024-11-17 10:54:40|63.95|63.65|63.94|63.64|63.96|63.66|63.94|63.64|8
1731840890000|2024-11-17 10:54:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|7
1731840900000|2024-11-17 10:55:00|63.94|63.64|63.95|63.65|63.95|63.65|63.93|63.63|4
1731840910000|2024-11-17 10:55:10|63.94|63.64|63.92|63.62|63.95|63.65|63.92|63.62|5
1731840920000|2024-11-17 10:55:20|63.91|63.61|63.96|63.66|63.96|63.66|63.89|63.59|16
1731840930000|2024-11-17 10:55:30|63.97|63.67|64.04|63.74|64.04|63.74|63.95|63.65|16
1731840940000|2024-11-17 10:55:40|64.02|63.72|64|63.7|64.02|63.72|64|63.7|5
1731840950000|2024-11-17 10:55:50|63.99|63.69|64|63.7|64.01|63.71|63.97|63.67|13
1731840960000|2024-11-17 10:56:00|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|8
1731840970000|2024-11-17 10:56:10|64|63.7|64.01|63.71|64.03|63.73|64|63.7|13
1731840980000|2024-11-17 10:56:20|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|6
1731840990000|2024-11-17 10:56:30|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1731841000000|2024-11-17 10:56:40|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|3
1731841010000|2024-11-17 10:56:50|64|63.7|64.05|63.75|64.06|63.76|64|63.7|12
1731841020000|2024-11-17 10:57:00|64.06|63.76|64.06|63.76|64.07|63.77|64.05|63.75|7
1731841030000|2024-11-17 10:57:10|64.05|63.75|64.11|63.81|64.12|63.82|64.05|63.75|13
1731841040000|2024-11-17 10:57:20|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|4
1731841050000|2024-11-17 10:57:30|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|12
1731841060000|2024-11-17 10:57:40|64.08|63.78|64.08|63.78|64.09|63.79|64.08|63.78|5
1731841070000|2024-11-17 10:57:50|64.09|63.79|64.09|63.79|64.09|63.79|64.08|63.78|5
1731841080000|2024-11-17 10:58:00|64.08|63.78|64.09|63.79|64.09|63.79|64.08|63.78|4
1731841090000|2024-11-17 10:58:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|5
1731841100000|2024-11-17 10:58:20|64.04|63.74|64.05|63.75|64.05|63.75|64.03|63.73|10
1731841110000|2024-11-17 10:58:30|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1731841120000|2024-11-17 10:58:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1731841130000|2024-11-17 10:58:50|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|8
1731841140000|2024-11-17 10:59:00|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1731841150000|2024-11-17 10:59:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|4
1731841180000|2024-11-17 10:59:40|64.05|63.75|64.07|63.77|64.08|63.78|64.05|63.75|7
1731841190000|2024-11-17 10:59:50|64.08|63.78|64.07|63.77|64.08|63.78|64.07|63.77|14
1731841200000|2024-11-17 11:00:00|64.09|63.79|64.06|63.76|64.09|63.79|64.06|63.76|9
1731841210000|2024-11-17 11:00:10|64.07|63.77|64.1|63.8|64.12|63.82|64.06|63.76|13
1731841220000|2024-11-17 11:00:20|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|11
1731841230000|2024-11-17 11:00:30|64.07|63.77|64.03|63.73|64.08|63.78|64.02|63.72|13
1731841240000|2024-11-17 11:00:40|64.04|63.74|64.02|63.72|64.04|63.74|64.01|63.71|5
1731841250000|2024-11-17 11:00:50|64.03|63.73|64.03|63.73|64.05|63.75|64.03|63.73|5
1731841260000|2024-11-17 11:01:00|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|5
1731841270000|2024-11-17 11:01:10|64.01|63.71|64.02|63.72|64.03|63.73|64.01|63.71|7
1731841280000|2024-11-17 11:01:20|64.03|63.73|64.01|63.71|64.03|63.73|64.01|63.71|3
1731841290000|2024-11-17 11:01:30|64|63.7|63.98|63.68|64|63.7|63.97|63.67|13
1731841300000|2024-11-17 11:01:40|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|5
1731841310000|2024-11-17 11:01:50|64|63.7|63.92|63.62|64|63.7|63.91|63.61|20
1731841320000|2024-11-17 11:02:00|63.93|63.63|63.87|63.57|63.95|63.65|63.87|63.57|18
1731841330000|2024-11-17 11:02:10|63.88|63.58|63.86|63.56|63.88|63.58|63.86|63.56|11
1731841340000|2024-11-17 11:02:20|63.87|63.57|63.88|63.58|63.91|63.61|63.86|63.56|17
1731841350000|2024-11-17 11:02:30|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|20
1731841360000|2024-11-17 11:02:40|63.87|63.57|63.86|63.56|63.9|63.6|63.86|63.56|16
1731841370000|2024-11-17 11:02:50|63.87|63.57|63.87|63.57|63.88|63.58|63.86|63.56|13
1731841380000|2024-11-17 11:03:00|63.88|63.58|63.87|63.57|63.9|63.6|63.87|63.57|16
1731841390000|2024-11-17 11:03:10|63.86|63.56|63.83|63.53|63.87|63.57|63.83|63.53|9
1731841400000|2024-11-17 11:03:20|63.84|63.54|63.81|63.51|63.84|63.54|63.81|63.51|11
1731841410000|2024-11-17 11:03:30|63.8|63.5|63.78|63.48|63.8|63.5|63.77|63.47|9
1731841420000|2024-11-17 11:03:40|63.77|63.47|63.77|63.47|63.77|63.47|63.76|63.46|3
1731841430000|2024-11-17 11:03:50|63.76|63.46|63.75|63.45|63.78|63.48|63.75|63.45|11
1731841440000|2024-11-17 11:04:00|63.76|63.46|63.74|63.44|63.76|63.46|63.74|63.44|3
1731841450000|2024-11-17 11:04:10|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|7
1731841460000|2024-11-17 11:04:20|63.6|63.3|63.36|63.06|63.6|63.3|63.36|63.06|21
1731841470000|2024-11-17 11:04:30|63.37|63.07|63.38|63.08|63.4|63.1|63.37|63.07|16
1731841480000|2024-11-17 11:04:40|63.37|63.07|63.44|63.14|63.44|63.14|63.37|63.07|15
1731841490000|2024-11-17 11:04:50|63.45|63.15|63.47|63.17|63.47|63.17|63.44|63.14|9
1731841500000|2024-11-17 11:05:00|63.48|63.18|63.56|63.26|63.56|63.26|63.48|63.18|14
1731841510000|2024-11-17 11:05:10|63.57|63.27|63.63|63.33|63.64|63.34|63.57|63.27|13
1731841520000|2024-11-17 11:05:20|63.62|63.32|63.65|63.35|63.65|63.35|63.61|63.31|12
1731841530000|2024-11-17 11:05:30|63.66|63.36|63.63|63.33|63.68|63.38|63.63|63.33|12
1731841540000|2024-11-17 11:05:40|63.62|63.32|63.62|63.32|63.63|63.33|63.61|63.31|7
1731841550000|2024-11-17 11:05:50|63.63|63.33|63.64|63.34|63.65|63.35|63.63|63.33|12
1731841560000|2024-11-17 11:06:00|63.65|63.35|63.64|63.34|63.65|63.35|63.62|63.32|6
1731841570000|2024-11-17 11:06:10|63.63|63.33|63.67|63.37|63.68|63.38|63.63|63.33|10
1731841580000|2024-11-17 11:06:20|63.68|63.38|63.73|63.43|63.75|63.45|63.68|63.38|18
1731841590000|2024-11-17 11:06:30|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|8
1731841600000|2024-11-17 11:06:40|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|8
1731841610000|2024-11-17 11:06:50|63.7|63.4|63.72|63.42|63.76|63.46|63.7|63.4|9
1731841620000|2024-11-17 11:07:00|63.71|63.41|63.75|63.45|63.75|63.45|63.71|63.41|4
1731841630000|2024-11-17 11:07:10|63.74|63.44|63.75|63.45|63.76|63.46|63.72|63.42|7
1731841640000|2024-11-17 11:07:20|63.76|63.46|63.76|63.46|63.76|63.46|63.75|63.45|5
1731841650000|2024-11-17 11:07:30|63.75|63.45|63.76|63.46|63.76|63.46|63.74|63.44|4
1731841660000|2024-11-17 11:07:40|63.75|63.45|63.71|63.41|63.75|63.45|63.71|63.41|7
1731841670000|2024-11-17 11:07:50|63.72|63.42|63.71|63.41|63.73|63.43|63.71|63.41|6
1731841680000|2024-11-17 11:08:00|63.7|63.4|63.59|63.29|63.7|63.4|63.59|63.29|9
1731841690000|2024-11-17 11:08:10|63.6|63.3|63.57|63.27|63.6|63.3|63.56|63.26|14
1731841700000|2024-11-17 11:08:20|63.56|63.26|63.59|63.29|63.6|63.3|63.55|63.25|14
1731841710000|2024-11-17 11:08:30|63.6|63.3|63.58|63.28|63.62|63.32|63.58|63.28|13
1731841720000|2024-11-17 11:08:40|63.59|63.29|63.48|63.18|63.59|63.29|63.47|63.17|13
1731841730000|2024-11-17 11:08:50|63.49|63.19|63.41|63.11|63.49|63.19|63.41|63.11|14
1731841740000|2024-11-17 11:09:00|63.42|63.12|63.46|63.16|63.49|63.19|63.42|63.12|12
1731841750000|2024-11-17 11:09:10|63.45|63.15|63.45|63.15|63.45|63.15|63.4|63.1|16
1731841760000|2024-11-17 11:09:20|63.46|63.16|63.46|63.16|63.48|63.18|63.46|63.16|9
1731841770000|2024-11-17 11:09:30|63.47|63.17|63.44|63.14|63.47|63.17|63.38|63.08|9
1731841780000|2024-11-17 11:09:40|63.45|63.15|63.45|63.15|63.46|63.16|63.41|63.11|7
1731841790000|2024-11-17 11:09:50|63.43|63.13|63.39|63.09|63.43|63.13|63.39|63.09|9
1731841800000|2024-11-17 11:10:00|63.38|63.08|63.38|63.08|63.41|63.11|63.36|63.06|16
1731841810000|2024-11-17 11:10:10|63.37|63.07|63.37|63.07|63.37|63.07|63.33|63.03|9
1731841820000|2024-11-17 11:10:20|63.38|63.08|63.36|63.06|63.38|63.08|63.29|62.99|14
1731841830000|2024-11-17 11:10:30|63.37|63.07|63.35|63.05|63.37|63.07|63.34|63.04|9
1731841840000|2024-11-17 11:10:40|63.36|63.06|63.4|63.1|63.4|63.1|63.34|63.04|11
1731841850000|2024-11-17 11:10:50|63.39|63.09|63.36|63.06|63.39|63.09|63.36|63.06|4
1731841860000|2024-11-17 11:11:00|63.37|63.07|63.37|63.07|63.37|63.07|63.35|63.05|7
1731841870000|2024-11-17 11:11:10|63.38|63.08|63.38|63.08|63.42|63.12|63.38|63.08|10
1731841880000|2024-11-17 11:11:20|63.37|63.07|63.37|63.07|63.38|63.08|63.37|63.07|9
1731841890000|2024-11-17 11:11:30|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|5
1731841900000|2024-11-17 11:11:40|63.35|63.05|63.39|63.09|63.41|63.11|63.35|63.05|8
1731841910000|2024-11-17 11:11:50|63.4|63.1|63.39|63.09|63.41|63.11|63.38|63.08|5
1731841920000|2024-11-17 11:12:00|63.4|63.1|63.39|63.09|63.46|63.16|63.39|63.09|12
1731841930000|2024-11-17 11:12:10|63.38|63.08|63.39|63.09|63.4|63.1|63.36|63.06|14
1731841940000|2024-11-17 11:12:20|63.38|63.08|63.36|63.06|63.39|63.09|63.35|63.05|17
1731841950000|2024-11-17 11:12:30|63.37|63.07|63.44|63.14|63.44|63.14|63.37|63.07|12
1731841960000|2024-11-17 11:12:40|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|5
1731841970000|2024-11-17 11:12:50|63.42|63.12|63.36|63.06|63.42|63.12|63.36|63.06|7
1731841980000|2024-11-17 11:13:00|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|10
1731841990000|2024-11-17 11:13:10|63.39|63.09|63.45|63.15|63.45|63.15|63.39|63.09|5
1731842000000|2024-11-17 11:13:20|63.46|63.16|63.46|63.16|63.47|63.17|63.45|63.15|9
1731842010000|2024-11-17 11:13:30|63.47|63.17|63.38|63.08|63.47|63.17|63.35|63.05|14
1731842020000|2024-11-17 11:13:40|63.39|63.09|63.32|63.02|63.4|63.1|63.3|63|22
1731842030000|2024-11-17 11:13:50|63.31|63.01|63.29|62.99|63.32|63.02|63.29|62.99|4
1731842040000|2024-11-17 11:14:00|63.3|63|63.32|63.02|63.33|63.03|63.3|63|9
1731842050000|2024-11-17 11:14:10|63.3|63|63.27|62.97|63.3|63|63.27|62.97|7
1731842060000|2024-11-17 11:14:20|63.28|62.98|63.28|62.98|63.3|63|63.26|62.96|11
1731842070000|2024-11-17 11:14:30|63.29|62.99|63.35|63.05|63.35|63.05|63.29|62.99|9
1731842080000|2024-11-17 11:14:40|63.36|63.06|63.38|63.08|63.4|63.1|63.36|63.06|14
1731842090000|2024-11-17 11:14:50|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|7
1731842100000|2024-11-17 11:15:00|63.34|63.04|63.3|63|63.35|63.05|63.29|62.99|14
1731842110000|2024-11-17 11:15:10|63.31|63.01|63.3|63|63.31|63.01|63.28|62.98|20
1731842120000|2024-11-17 11:15:20|63.31|63.01|63.36|63.06|63.37|63.07|63.31|63.01|15
1731842130000|2024-11-17 11:15:30|63.35|63.05|63.36|63.06|63.38|63.08|63.34|63.04|12
1731842140000|2024-11-17 11:15:40|63.37|63.07|63.35|63.05|63.38|63.08|63.35|63.05|10
1731842150000|2024-11-17 11:15:50|63.36|63.06|63.38|63.08|63.38|63.08|63.34|63.04|13
1731842160000|2024-11-17 11:16:00|63.37|63.07|63.33|63.03|63.37|63.07|63.29|62.99|20
1731842170000|2024-11-17 11:16:10|63.34|63.04|63.41|63.11|63.41|63.11|63.34|63.04|9
1731842180000|2024-11-17 11:16:20|63.4|63.1|63.26|62.96|63.4|63.1|63.25|62.95|23
1731842190000|2024-11-17 11:16:30|63.27|62.97|63.27|62.97|63.28|62.98|63.26|62.96|11
1731842200000|2024-11-17 11:16:40|63.26|62.96|63.15|62.85|63.26|62.96|63.1|62.8|14
1731842210000|2024-11-17 11:16:50|63.14|62.84|63.1|62.8|63.15|62.85|63.08|62.78|14
1731842220000|2024-11-17 11:17:00|63.11|62.81|63.19|62.89|63.19|62.89|63.1|62.8|16
1731842230000|2024-11-17 11:17:10|63.18|62.88|63.24|62.94|63.24|62.94|63.18|62.88|9
1731842240000|2024-11-17 11:17:20|63.23|62.93|63.23|62.93|63.24|62.94|63.23|62.93|11
1731842250000|2024-11-17 11:17:30|63.24|62.94|63.28|62.98|63.3|63|63.24|62.94|10
1731842260000|2024-11-17 11:17:40|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|9
1731842270000|2024-11-17 11:17:50|63.3|63|63.29|62.99|63.32|63.02|63.29|62.99|8
1731842280000|2024-11-17 11:18:00|63.28|62.98|63.28|62.98|63.3|63|63.27|62.97|10
1731842290000|2024-11-17 11:18:10|63.27|62.97|63.24|62.94|63.28|62.98|63.24|62.94|10
1731842300000|2024-11-17 11:18:20|63.25|62.95|63.28|62.98|63.28|62.98|63.25|62.95|5
1731842310000|2024-11-17 11:18:30|63.29|62.99|63.29|62.99|63.3|63|63.29|62.99|3
1731842320000|2024-11-17 11:18:40|63.3|63|63.34|63.04|63.34|63.04|63.3|63|5
1731842330000|2024-11-17 11:18:50|63.35|63.05|63.43|63.13|63.44|63.14|63.35|63.05|18
1731842340000|2024-11-17 11:19:00|63.42|63.12|63.39|63.09|63.44|63.14|63.39|63.09|11
1731842350000|2024-11-17 11:19:10|63.4|63.1|63.38|63.08|63.41|63.11|63.38|63.08|9
1731842360000|2024-11-17 11:19:20|63.39|63.09|63.42|63.12|63.42|63.12|63.39|63.09|8
1731842370000|2024-11-17 11:19:30|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|11
1731842380000|2024-11-17 11:19:40|63.44|63.14|63.46|63.16|63.46|63.16|63.44|63.14|5
1731842400000|2024-11-17 11:20:00|63.47|63.17|63.48|63.18|63.48|63.18|63.46|63.16|4
1731842410000|2024-11-17 11:20:10|63.49|63.19|63.59|63.29|63.59|63.29|63.49|63.19|16
1731842420000|2024-11-17 11:20:20|63.58|63.28|63.58|63.28|63.58|63.28|63.56|63.26|7
1731842430000|2024-11-17 11:20:30|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|8
1731842440000|2024-11-17 11:20:40|63.59|63.29|63.59|63.29|63.61|63.31|63.58|63.28|9
1731842450000|2024-11-17 11:20:50|63.6|63.3|63.63|63.33|63.64|63.34|63.6|63.3|7
1731842460000|2024-11-17 11:21:00|63.62|63.32|63.61|63.31|63.63|63.33|63.6|63.3|14
1731842470000|2024-11-17 11:21:10|63.59|63.29|63.63|63.33|63.63|63.33|63.58|63.28|6
1731842480000|2024-11-17 11:21:20|63.62|63.32|63.64|63.34|63.64|63.34|63.62|63.32|3
1731842490000|2024-11-17 11:21:30|63.63|63.33|63.6|63.3|63.64|63.34|63.59|63.29|10
1731842500000|2024-11-17 11:21:40|63.61|63.31|63.6|63.3|63.61|63.31|63.6|63.3|6
1731842510000|2024-11-17 11:21:50|63.61|63.31|63.63|63.33|63.63|63.33|63.61|63.31|7
1731842520000|2024-11-17 11:22:00|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1731842530000|2024-11-17 11:22:10|63.62|63.32|63.61|63.31|63.64|63.34|63.61|63.31|7
1731842540000|2024-11-17 11:22:20|63.62|63.32|63.6|63.3|63.63|63.33|63.58|63.28|18
1731842550000|2024-11-17 11:22:30|63.59|63.29|63.61|63.31|63.61|63.31|63.58|63.28|4
1731842560000|2024-11-17 11:22:40|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|4
1731842570000|2024-11-17 11:22:50|63.62|63.32|63.61|63.31|63.63|63.33|63.61|63.31|6
1731842580000|2024-11-17 11:23:00|63.6|63.3|63.64|63.34|63.64|63.34|63.6|63.3|6
1731842590000|2024-11-17 11:23:10|63.65|63.35|63.64|63.34|63.67|63.37|63.64|63.34|10
1731842600000|2024-11-17 11:23:20|63.65|63.35|63.65|63.35|63.65|63.35|63.64|63.34|7
1731842610000|2024-11-17 11:23:30|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|4
1731842620000|2024-11-17 11:23:40|63.66|63.36|63.65|63.35|63.67|63.37|63.65|63.35|4
1731842630000|2024-11-17 11:23:50|63.66|63.36|63.64|63.34|63.66|63.36|63.64|63.34|7
1731842640000|2024-11-17 11:24:00|63.63|63.33|63.63|63.33|63.63|63.33|63.61|63.31|5
1731842650000|2024-11-17 11:24:10|63.64|63.34|63.65|63.35|63.66|63.36|63.64|63.34|12
1731842660000|2024-11-17 11:24:20|63.64|63.34|63.61|63.31|63.65|63.35|63.61|63.31|8
1731842670000|2024-11-17 11:24:30|63.62|63.32|63.66|63.36|63.66|63.36|63.62|63.32|7
1731842680000|2024-11-17 11:24:40|63.65|63.35|63.68|63.38|63.68|63.38|63.65|63.35|12
1731842690000|2024-11-17 11:24:50|63.7|63.4|63.71|63.41|63.72|63.42|63.7|63.4|6
1731842700000|2024-11-17 11:25:00|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|9
1731842710000|2024-11-17 11:25:10|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|9
1731842720000|2024-11-17 11:25:20|63.66|63.36|63.69|63.39|63.7|63.4|63.66|63.36|6
1731842730000|2024-11-17 11:25:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|10
1731842740000|2024-11-17 11:25:40|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|6
1731842750000|2024-11-17 11:25:50|63.68|63.38|63.68|63.38|63.69|63.39|63.67|63.37|9
1731842760000|2024-11-17 11:26:00|63.69|63.39|63.69|63.39|63.7|63.4|63.68|63.38|7
1731842770000|2024-11-17 11:26:10|63.68|63.38|63.71|63.41|63.71|63.41|63.67|63.37|10
1731842780000|2024-11-17 11:26:20|63.7|63.4|63.71|63.41|63.71|63.41|63.67|63.37|8
1731842790000|2024-11-17 11:26:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1731842800000|2024-11-17 11:26:40|63.68|63.38|63.63|63.33|63.68|63.38|63.63|63.33|8
1731842810000|2024-11-17 11:26:50|63.61|63.31|63.66|63.36|63.66|63.36|63.6|63.3|8
1731842820000|2024-11-17 11:27:00|63.67|63.37|63.7|63.4|63.7|63.4|63.67|63.37|8
1731842830000|2024-11-17 11:27:10|63.71|63.41|63.77|63.47|63.77|63.47|63.7|63.4|9
1731842840000|2024-11-17 11:27:20|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|6
1731842850000|2024-11-17 11:27:30|63.74|63.44|63.71|63.41|63.74|63.44|63.71|63.41|10
1731842860000|2024-11-17 11:27:40|63.72|63.42|63.71|63.41|63.72|63.42|63.71|63.41|4
1731842870000|2024-11-17 11:27:50|63.7|63.4|63.71|63.41|63.71|63.41|63.7|63.4|12
1731842880000|2024-11-17 11:28:00|63.72|63.42|63.73|63.43|63.74|63.44|63.72|63.42|4
1731842890000|2024-11-17 11:28:10|63.74|63.44|63.72|63.42|63.74|63.44|63.71|63.41|7
1731842900000|2024-11-17 11:28:20|63.73|63.43|63.74|63.44|63.74|63.44|63.73|63.43|4
1731842910000|2024-11-17 11:28:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|4
1731842920000|2024-11-17 11:28:40|63.77|63.47|63.77|63.47|63.78|63.48|63.76|63.46|5
1731842940000|2024-11-17 11:29:00|63.76|63.46|63.75|63.45|63.77|63.47|63.75|63.45|4
1731842950000|2024-11-17 11:29:10|63.76|63.46|63.76|63.46|63.76|63.46|63.76|63.46|1
1731842960000|2024-11-17 11:29:20|63.77|63.47|63.74|63.44|63.77|63.47|63.74|63.44|6
1731842970000|2024-11-17 11:29:30|63.73|63.43|63.77|63.47|63.77|63.47|63.73|63.43|7
1731842980000|2024-11-17 11:29:40|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|9
1731842990000|2024-11-17 11:29:50|63.77|63.47|63.78|63.48|63.79|63.49|63.77|63.47|6
1731843000000|2024-11-17 11:30:00|63.77|63.47|63.77|63.47|63.78|63.48|63.76|63.46|9
1731843010000|2024-11-17 11:30:10|63.76|63.46|63.76|63.46|63.76|63.46|63.73|63.43|6
1731843020000|2024-11-17 11:30:20|63.75|63.45|63.75|63.45|63.76|63.46|63.75|63.45|9
1731843030000|2024-11-17 11:30:30|63.76|63.46|63.77|63.47|63.78|63.48|63.76|63.46|5
1731843040000|2024-11-17 11:30:40|63.76|63.46|63.68|63.38|63.76|63.46|63.68|63.38|7
1731843050000|2024-11-17 11:30:50|63.67|63.37|63.67|63.37|63.69|63.39|63.66|63.36|9
1731843060000|2024-11-17 11:31:00|63.66|63.36|63.7|63.4|63.7|63.4|63.66|63.36|5
1731843070000|2024-11-17 11:31:10|63.71|63.41|63.67|63.37|63.71|63.41|63.67|63.37|7
1731843080000|2024-11-17 11:31:20|63.66|63.36|63.64|63.34|63.66|63.36|63.61|63.31|9
1731843090000|2024-11-17 11:31:30|63.65|63.35|63.68|63.38|63.68|63.38|63.65|63.35|8
1731843100000|2024-11-17 11:31:40|63.67|63.37|63.62|63.32|63.67|63.37|63.62|63.32|8
1731843110000|2024-11-17 11:31:50|63.61|63.31|63.57|63.27|63.61|63.31|63.57|63.27|7
1731843120000|2024-11-17 11:32:00|63.58|63.28|63.57|63.27|63.58|63.28|63.55|63.25|10
1731843130000|2024-11-17 11:32:10|63.56|63.26|63.44|63.14|63.56|63.26|63.42|63.12|13
1731843140000|2024-11-17 11:32:20|63.43|63.13|63.54|63.24|63.54|63.24|63.43|63.13|18
1731843150000|2024-11-17 11:32:30|63.53|63.23|63.51|63.21|63.53|63.23|63.48|63.18|13
1731843160000|2024-11-17 11:32:40|63.52|63.22|63.5|63.2|63.53|63.23|63.5|63.2|7
1731843170000|2024-11-17 11:32:50|63.49|63.19|63.48|63.18|63.5|63.2|63.47|63.17|10
1731843180000|2024-11-17 11:33:00|63.49|63.19|63.45|63.15|63.51|63.21|63.45|63.15|10
1731843190000|2024-11-17 11:33:10|63.46|63.16|63.49|63.19|63.49|63.19|63.46|63.16|6
1731843200000|2024-11-17 11:33:20|63.5|63.2|63.51|63.21|63.51|63.21|63.48|63.18|10
1731843210000|2024-11-17 11:33:30|63.52|63.22|63.57|63.27|63.57|63.27|63.52|63.22|8
1731843220000|2024-11-17 11:33:40|63.56|63.26|63.53|63.23|63.56|63.26|63.53|63.23|3
1731843230000|2024-11-17 11:33:50|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1731843240000|2024-11-17 11:34:00|63.5|63.2|63.54|63.24|63.55|63.25|63.5|63.2|10
1731843250000|2024-11-17 11:34:10|63.55|63.25|63.57|63.27|63.57|63.27|63.55|63.25|3
1731843260000|2024-11-17 11:34:20|63.56|63.26|63.54|63.24|63.56|63.26|63.53|63.23|5
1731843270000|2024-11-17 11:34:30|63.55|63.25|63.54|63.24|63.57|63.27|63.54|63.24|12
1731843280000|2024-11-17 11:34:40|63.56|63.26|63.58|63.28|63.58|63.28|63.55|63.25|5
1731843290000|2024-11-17 11:34:50|63.59|63.29|63.58|63.28|63.59|63.29|63.57|63.27|4
1731843300000|2024-11-17 11:35:00|63.57|63.27|63.56|63.26|63.58|63.28|63.56|63.26|4
1731843310000|2024-11-17 11:35:10|63.55|63.25|63.55|63.25|63.56|63.26|63.53|63.23|6
1731843320000|2024-11-17 11:35:20|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|3
1731843330000|2024-11-17 11:35:30|63.55|63.25|63.55|63.25|63.57|63.27|63.55|63.25|5
1731843340000|2024-11-17 11:35:40|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1731843350000|2024-11-17 11:35:50|63.55|63.25|63.52|63.22|63.55|63.25|63.52|63.22|4
1731843360000|2024-11-17 11:36:00|63.57|63.27|63.6|63.3|63.6|63.3|63.57|63.27|6
1731843370000|2024-11-17 11:36:10|63.62|63.32|63.6|63.3|63.62|63.32|63.58|63.28|12
1731843380000|2024-11-17 11:36:20|63.59|63.29|63.61|63.31|63.62|63.32|63.59|63.29|10
1731843390000|2024-11-17 11:36:30|63.62|63.32|63.61|63.31|63.64|63.34|63.61|63.31|5
1731843410000|2024-11-17 11:36:50|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|4
1731843420000|2024-11-17 11:37:00|63.64|63.34|63.59|63.29|63.64|63.34|63.59|63.29|8
1731843430000|2024-11-17 11:37:10|63.58|63.28|63.57|63.27|63.58|63.28|63.55|63.25|8
1731843440000|2024-11-17 11:37:20|63.56|63.26|63.5|63.2|63.56|63.26|63.49|63.19|8
1731843450000|2024-11-17 11:37:30|63.49|63.19|63.48|63.18|63.49|63.19|63.47|63.17|6
1731843460000|2024-11-17 11:37:40|63.47|63.17|63.43|63.13|63.48|63.18|63.43|63.13|7
1731843470000|2024-11-17 11:37:50|63.41|63.11|63.42|63.12|63.43|63.13|63.4|63.1|8
1731843480000|2024-11-17 11:38:00|63.41|63.11|63.36|63.06|63.42|63.12|63.36|63.06|12
1731843490000|2024-11-17 11:38:10|63.35|63.05|63.37|63.07|63.37|63.07|63.33|63.03|9
1731843500000|2024-11-17 11:38:20|63.38|63.08|63.42|63.12|63.43|63.13|63.36|63.06|10
1731843510000|2024-11-17 11:38:30|63.43|63.13|63.43|63.13|63.44|63.14|63.41|63.11|11
1731843520000|2024-11-17 11:38:40|63.44|63.14|63.42|63.12|63.46|63.16|63.42|63.12|11
1731843530000|2024-11-17 11:38:50|63.41|63.11|63.43|63.13|63.43|63.13|63.4|63.1|11
1731843540000|2024-11-17 11:39:00|63.42|63.12|63.37|63.07|63.43|63.13|63.37|63.07|9
1731843550000|2024-11-17 11:39:10|63.36|63.06|63.32|63.02|63.36|63.06|63.31|63.01|6
1731843560000|2024-11-17 11:39:20|63.33|63.03|63.34|63.04|63.34|63.04|63.33|63.03|2
1731843570000|2024-11-17 11:39:30|63.32|63.02|63.3|63|63.33|63.03|63.3|63|8
1731843580000|2024-11-17 11:39:40|63.31|63.01|63.28|62.98|63.32|63.02|63.27|62.97|11
1731843590000|2024-11-17 11:39:50|63.27|62.97|63.3|63|63.3|63|63.27|62.97|6
1731843600000|2024-11-17 11:40:00|63.31|63.01|63.34|63.04|63.34|63.04|63.31|63.01|6
1731843610000|2024-11-17 11:40:10|63.33|63.03|63.34|63.04|63.34|63.04|63.32|63.02|4
1731843620000|2024-11-17 11:40:20|63.33|63.03|63.34|63.04|63.34|63.04|63.31|63.01|11
1731843630000|2024-11-17 11:40:30|63.33|63.03|63.3|63|63.33|63.03|63.29|62.99|10
1731843640000|2024-11-17 11:40:40|63.31|63.01|63.28|62.98|63.31|63.01|63.27|62.97|4
1731843650000|2024-11-17 11:40:50|63.29|62.99|63.3|63|63.31|63.01|63.29|62.99|11
1731843660000|2024-11-17 11:41:00|63.29|62.99|63.28|62.98|63.29|62.99|63.28|62.98|2
1731843670000|2024-11-17 11:41:10|63.29|62.99|63.26|62.96|63.3|63|63.26|62.96|6
1731843680000|2024-11-17 11:41:20|63.27|62.97|63.28|62.98|63.28|62.98|63.27|62.97|4
1731843690000|2024-11-17 11:41:30|63.29|62.99|63.31|63.01|63.31|63.01|63.28|62.98|9
1731843700000|2024-11-17 11:41:40|63.3|63|63.32|63.02|63.32|63.02|63.3|63|5
1731843710000|2024-11-17 11:41:50|63.33|63.03|63.3|63|63.33|63.03|63.3|63|6
1731843720000|2024-11-17 11:42:00|63.31|63.01|63.3|63|63.31|63.01|63.3|63|4
1731843730000|2024-11-17 11:42:10|63.31|63.01|63.32|63.02|63.33|63.03|63.31|63.01|12
1731843740000|2024-11-17 11:42:20|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|3
1731843750000|2024-11-17 11:42:30|63.34|63.04|63.41|63.11|63.41|63.11|63.33|63.03|9
1731843760000|2024-11-17 11:42:40|63.39|63.09|63.42|63.12|63.43|63.13|63.38|63.08|10
1731843770000|2024-11-17 11:42:50|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1731843780000|2024-11-17 11:43:00|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|4
1731843790000|2024-11-17 11:43:10|63.45|63.15|63.45|63.15|63.46|63.16|63.45|63.15|5
1731843800000|2024-11-17 11:43:20|63.46|63.16|63.46|63.16|63.46|63.16|63.44|63.14|5
1731843810000|2024-11-17 11:43:30|63.45|63.15|63.46|63.16|63.47|63.17|63.45|63.15|8
1731843830000|2024-11-17 11:43:50|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|4
1731843840000|2024-11-17 11:44:00|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|4
1731843850000|2024-11-17 11:44:10|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|4
1731843860000|2024-11-17 11:44:20|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|2
1731843870000|2024-11-17 11:44:30|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|2
1731843880000|2024-11-17 11:44:40|63.47|63.17|63.5|63.2|63.5|63.2|63.46|63.16|5
1731843890000|2024-11-17 11:44:50|63.49|63.19|63.46|63.16|63.5|63.2|63.46|63.16|7
1731843900000|2024-11-17 11:45:00|63.47|63.17|63.45|63.15|63.47|63.17|63.45|63.15|9
1731843910000|2024-11-17 11:45:10|63.44|63.14|63.38|63.08|63.44|63.14|63.38|63.08|7
1731843920000|2024-11-17 11:45:20|63.39|63.09|63.36|63.06|63.39|63.09|63.33|63.03|15
1731843930000|2024-11-17 11:45:30|63.35|63.05|63.36|63.06|63.36|63.06|63.35|63.05|4
1731843940000|2024-11-17 11:45:40|63.37|63.07|63.34|63.04|63.4|63.1|63.34|63.04|10
1731843950000|2024-11-17 11:45:50|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|5
1731843960000|2024-11-17 11:46:00|63.32|63.02|63.3|63|63.33|63.03|63.3|63|4
1731843970000|2024-11-17 11:46:10|63.29|62.99|63.28|62.98|63.3|63|63.27|62.97|8
1731843980000|2024-11-17 11:46:20|63.29|62.99|63.33|63.03|63.33|63.03|63.29|62.99|8
1731843990000|2024-11-17 11:46:30|63.32|63.02|63.41|63.11|63.44|63.14|63.32|63.02|15
1731844000000|2024-11-17 11:46:40|63.4|63.1|63.38|63.08|63.4|63.1|63.36|63.06|11
1731844010000|2024-11-17 11:46:50|63.39|63.09|63.36|63.06|63.39|63.09|63.36|63.06|4
1731844020000|2024-11-17 11:47:00|63.35|63.05|63.24|62.94|63.35|63.05|63.23|62.93|19
1731844030000|2024-11-17 11:47:10|63.23|62.93|63.23|62.93|63.24|62.94|63.2|62.9|17
1731844040000|2024-11-17 11:47:20|63.22|62.92|63.19|62.89|63.22|62.92|63.18|62.88|16
1731844050000|2024-11-17 11:47:30|63.2|62.9|63.22|62.92|63.23|62.93|63.18|62.88|16
1731844060000|2024-11-17 11:47:40|63.23|62.93|63.2|62.9|63.23|62.93|63.18|62.88|8
1731844070000|2024-11-17 11:47:50|63.19|62.89|63.21|62.91|63.22|62.92|63.19|62.89|13
1731844080000|2024-11-17 11:48:00|63.2|62.9|63.25|62.95|63.25|62.95|63.19|62.89|12
1731844090000|2024-11-17 11:48:10|63.26|62.96|63.31|63.01|63.33|63.03|63.26|62.96|9
1731844100000|2024-11-17 11:48:20|63.32|63.02|63.31|63.01|63.33|63.03|63.3|63|14
1731844110000|2024-11-17 11:48:30|63.32|63.02|63.39|63.09|63.39|63.09|63.32|63.02|7
1731844120000|2024-11-17 11:48:40|63.4|63.1|63.33|63.03|63.4|63.1|63.33|63.03|10
1731844130000|2024-11-17 11:48:50|63.34|63.04|63.3|63|63.34|63.04|63.28|62.98|17
1731844140000|2024-11-17 11:49:00|63.31|63.01|63.35|63.05|63.35|63.05|63.31|63.01|10
1731844150000|2024-11-17 11:49:10|63.34|63.04|63.35|63.05|63.36|63.06|63.34|63.04|4
1731844160000|2024-11-17 11:49:20|63.34|63.04|63.29|62.99|63.35|63.05|63.27|62.97|12
1731844170000|2024-11-17 11:49:30|63.31|63.01|63.29|62.99|63.31|63.01|63.28|62.98|13
1731844180000|2024-11-17 11:49:40|63.3|63|63.32|63.02|63.32|63.02|63.3|63|7
1731844190000|2024-11-17 11:49:50|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1731844200000|2024-11-17 11:50:00|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|4
1731844210000|2024-11-17 11:50:10|63.3|63|63.36|63.06|63.36|63.06|63.3|63|9
1731844220000|2024-11-17 11:50:20|63.34|63.04|63.3|63|63.34|63.04|63.28|62.98|13
1731844230000|2024-11-17 11:50:30|63.31|63.01|63.27|62.97|63.32|63.02|63.27|62.97|9
1731844240000|2024-11-17 11:50:40|63.28|62.98|63.28|62.98|63.28|62.98|63.27|62.97|3
1731844250000|2024-11-17 11:50:50|63.3|63|63.3|63|63.3|63|63.3|63|1
1731844260000|2024-11-17 11:51:00|63.32|63.02|63.32|63.02|63.34|63.04|63.3|63|13
1731844270000|2024-11-17 11:51:10|63.33|63.03|63.36|63.06|63.36|63.06|63.32|63.02|8
1731844280000|2024-11-17 11:51:20|63.37|63.07|63.37|63.07|63.38|63.08|63.36|63.06|11
1731844290000|2024-11-17 11:51:30|63.38|63.08|63.43|63.13|63.43|63.13|63.38|63.08|11
1731844300000|2024-11-17 11:51:40|63.44|63.14|63.42|63.12|63.45|63.15|63.42|63.12|11
1731844310000|2024-11-17 11:51:50|63.41|63.11|63.41|63.11|63.42|63.12|63.39|63.09|7
1731844320000|2024-11-17 11:52:00|63.4|63.1|63.33|63.03|63.4|63.1|63.33|63.03|11
1731844330000|2024-11-17 11:52:10|63.35|63.05|63.37|63.07|63.37|63.07|63.35|63.05|5
1731844340000|2024-11-17 11:52:20|63.36|63.06|63.34|63.04|63.37|63.07|63.34|63.04|7
1731844350000|2024-11-17 11:52:30|63.33|63.03|63.34|63.04|63.34|63.04|63.33|63.03|4
1731844360000|2024-11-17 11:52:40|63.33|63.03|63.3|63|63.33|63.03|63.3|63|3
1731844370000|2024-11-17 11:52:50|63.29|62.99|63.28|62.98|63.29|62.99|63.27|62.97|8
1731844380000|2024-11-17 11:53:00|63.29|62.99|63.28|62.98|63.29|62.99|63.26|62.96|10
1731844390000|2024-11-17 11:53:10|63.29|62.99|63.34|63.04|63.34|63.04|63.28|62.98|9
1731844400000|2024-11-17 11:53:20|63.33|63.03|63.33|63.03|63.34|63.04|63.32|63.02|11
1731844410000|2024-11-17 11:53:30|63.32|63.02|63.32|63.02|63.33|63.03|63.31|63.01|9
1731844420000|2024-11-17 11:53:40|63.33|63.03|63.34|63.04|63.35|63.05|63.33|63.03|4
1731844430000|2024-11-17 11:53:50|63.35|63.05|63.38|63.08|63.38|63.08|63.35|63.05|8
1731844440000|2024-11-17 11:54:00|63.37|63.07|63.37|63.07|63.38|63.08|63.36|63.06|12
1731844450000|2024-11-17 11:54:10|63.36|63.06|63.35|63.05|63.37|63.07|63.34|63.04|10
1731844460000|2024-11-17 11:54:20|63.36|63.06|63.35|63.05|63.36|63.06|63.35|63.05|2
1731844470000|2024-11-17 11:54:30|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1731844480000|2024-11-17 11:54:40|63.35|63.05|63.36|63.06|63.38|63.08|63.35|63.05|5
1731844490000|2024-11-17 11:54:50|63.37|63.07|63.38|63.08|63.38|63.08|63.37|63.07|4
1731844500000|2024-11-17 11:55:00|63.37|63.07|63.37|63.07|63.38|63.08|63.37|63.07|5
1731844510000|2024-11-17 11:55:10|63.38|63.08|63.35|63.05|63.38|63.08|63.35|63.05|12
1731844520000|2024-11-17 11:55:20|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|8
1731844530000|2024-11-17 11:55:30|63.35|63.05|63.32|63.02|63.35|63.05|63.31|63.01|5
1731844540000|2024-11-17 11:55:40|63.33|63.03|63.33|63.03|63.34|63.04|63.32|63.02|9
1731844550000|2024-11-17 11:55:50|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1731844560000|2024-11-17 11:56:00|63.35|63.05|63.37|63.07|63.37|63.07|63.35|63.05|5
1731844570000|2024-11-17 11:56:10|63.36|63.06|63.34|63.04|63.37|63.07|63.34|63.04|13
1731844580000|2024-11-17 11:56:20|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1731844590000|2024-11-17 11:56:30|63.34|63.04|63.33|63.03|63.35|63.05|63.33|63.03|6
1731844600000|2024-11-17 11:56:40|63.34|63.04|63.34|63.04|63.35|63.05|63.33|63.03|9
1731844610000|2024-11-17 11:56:50|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|5
1731844620000|2024-11-17 11:57:00|63.37|63.07|63.38|63.08|63.38|63.08|63.37|63.07|4
1731844630000|2024-11-17 11:57:10|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|5
1731844640000|2024-11-17 11:57:20|63.38|63.08|63.36|63.06|63.38|63.08|63.36|63.06|3
1731844650000|2024-11-17 11:57:30|63.37|63.07|63.38|63.08|63.38|63.08|63.36|63.06|6
1731844660000|2024-11-17 11:57:40|63.37|63.07|63.3|63|63.38|63.08|63.3|63|9
1731844670000|2024-11-17 11:57:50|63.29|62.99|63.24|62.94|63.31|63.01|63.24|62.94|17
1731844680000|2024-11-17 11:58:00|63.25|62.95|63.24|62.94|63.25|62.95|63.23|62.93|6
1731844690000|2024-11-17 11:58:10|63.23|62.93|63.23|62.93|63.23|62.93|63.21|62.91|15
1731844700000|2024-11-17 11:58:20|63.24|62.94|63.22|62.92|63.24|62.94|63.2|62.9|11
1731844710000|2024-11-17 11:58:30|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|12
1731844720000|2024-11-17 11:58:40|63.21|62.91|63.22|62.92|63.23|62.93|63.21|62.91|10
1731844730000|2024-11-17 11:58:50|63.21|62.91|63.19|62.89|63.23|62.93|63.19|62.89|9
1731844740000|2024-11-17 11:59:00|63.18|62.88|63.18|62.88|63.2|62.9|63.18|62.88|11
1731844750000|2024-11-17 11:59:10|63.19|62.89|63.2|62.9|63.2|62.9|63.18|62.88|16
1731844760000|2024-11-17 11:59:20|63.19|62.89|63.14|62.84|63.2|62.9|63.13|62.83|11
1731844770000|2024-11-17 11:59:30|63.15|62.85|63.14|62.84|63.15|62.85|63.13|62.83|14
1731844780000|2024-11-17 11:59:40|63.15|62.85|63.16|62.86|63.17|62.87|63.14|62.84|14
1731844790000|2024-11-17 11:59:50|63.17|62.87|63.14|62.84|63.17|62.87|63.14|62.84|8
1731844800000|2024-11-17 12:00:00|63.13|62.83|63.2|62.9|63.2|62.9|63.12|62.82|17
1731844810000|2024-11-17 12:00:10|63.21|62.91|63.26|62.96|63.29|62.99|63.21|62.91|15
1731844820000|2024-11-17 12:00:20|63.27|62.97|63.28|62.98|63.28|62.98|63.26|62.96|6
1731844830000|2024-11-17 12:00:30|63.29|62.99|63.26|62.96|63.3|63|63.26|62.96|10
1731844840000|2024-11-17 12:00:40|63.27|62.97|63.27|62.97|63.27|62.97|63.25|62.95|5
1731844850000|2024-11-17 12:00:50|63.25|62.95|63.24|62.94|63.25|62.95|63.22|62.92|10
1731844860000|2024-11-17 12:01:00|63.23|62.93|63.19|62.89|63.25|62.95|63.19|62.89|13
1731844870000|2024-11-17 12:01:10|63.2|62.9|63.22|62.92|63.22|62.92|63.18|62.88|9
1731844880000|2024-11-17 12:01:20|63.23|62.93|63.21|62.91|63.24|62.94|63.21|62.91|7
1731844890000|2024-11-17 12:01:30|63.2|62.9|63.22|62.92|63.22|62.92|63.19|62.89|9
1731844900000|2024-11-17 12:01:40|63.23|62.93|63.24|62.94|63.26|62.96|63.22|62.92|11
1731844910000|2024-11-17 12:01:50|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|3
1731844920000|2024-11-17 12:02:00|63.24|62.94|63.24|62.94|63.24|62.94|63.21|62.91|13
1731844930000|2024-11-17 12:02:10|63.25|62.95|63.22|62.92|63.28|62.98|63.22|62.92|12
1731844940000|2024-11-17 12:02:20|63.2|62.9|63.19|62.89|63.21|62.91|63.18|62.88|6
1731844950000|2024-11-17 12:02:30|63.17|62.87|63.14|62.84|63.17|62.87|63.14|62.84|6
1731844960000|2024-11-17 12:02:40|63.15|62.85|63.13|62.83|63.16|62.86|63.13|62.83|13
1731844970000|2024-11-17 12:02:50|63.14|62.84|63.13|62.83|63.14|62.84|63.12|62.82|16
1731844980000|2024-11-17 12:03:00|63.14|62.84|63.21|62.91|63.21|62.91|63.14|62.84|13
1731844990000|2024-11-17 12:03:10|63.19|62.89|63.21|62.91|63.21|62.91|63.18|62.88|11
1731845000000|2024-11-17 12:03:20|63.22|62.92|63.26|62.96|63.26|62.96|63.22|62.92|11
1731845010000|2024-11-17 12:03:30|63.25|62.95|63.24|62.94|63.3|63|63.23|62.93|18
1731845020000|2024-11-17 12:03:40|63.25|62.95|63.28|62.98|63.31|63.01|63.25|62.95|11
1731845030000|2024-11-17 12:03:50|63.29|62.99|63.3|63|63.3|63|63.29|62.99|2
1731845040000|2024-11-17 12:04:00|63.29|62.99|63.28|62.98|63.3|63|63.28|62.98|8
1731845050000|2024-11-17 12:04:10|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1731845060000|2024-11-17 12:04:20|63.3|63|63.32|63.02|63.32|63.02|63.3|63|7
1731845070000|2024-11-17 12:04:30|63.31|63.01|63.34|63.04|63.34|63.04|63.31|63.01|8
1731845080000|2024-11-17 12:04:40|63.35|63.05|63.36|63.06|63.36|63.06|63.35|63.05|2
1731845090000|2024-11-17 12:04:50|63.35|63.05|63.37|63.07|63.38|63.08|63.35|63.05|9
1731845100000|2024-11-17 12:05:00|63.38|63.08|63.38|63.08|63.39|63.09|63.36|63.06|7
1731845110000|2024-11-17 12:05:10|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1731845120000|2024-11-17 12:05:20|63.38|63.08|63.38|63.08|63.38|63.08|63.36|63.06|5
1731845130000|2024-11-17 12:05:30|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|8
1731845140000|2024-11-17 12:05:40|63.39|63.09|63.42|63.12|63.42|63.12|63.39|63.09|8
1731845150000|2024-11-17 12:05:50|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1731845160000|2024-11-17 12:06:00|63.4|63.1|63.37|63.07|63.4|63.1|63.36|63.06|9
1731845170000|2024-11-17 12:06:10|63.38|63.08|63.38|63.08|63.39|63.09|63.37|63.07|7
1731845180000|2024-11-17 12:06:20|63.39|63.09|63.4|63.1|63.4|63.1|63.37|63.07|6
1731845190000|2024-11-17 12:06:30|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|6
1731845200000|2024-11-17 12:06:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1731845210000|2024-11-17 12:06:50|63.41|63.11|63.43|63.13|63.43|63.13|63.41|63.11|3
1731845220000|2024-11-17 12:07:00|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1731845230000|2024-11-17 12:07:10|63.43|63.13|63.41|63.11|63.43|63.13|63.4|63.1|6
1731845240000|2024-11-17 12:07:20|63.4|63.1|63.45|63.15|63.45|63.15|63.39|63.09|7
1731845250000|2024-11-17 12:07:30|63.46|63.16|63.47|63.17|63.47|63.17|63.46|63.16|2
1731845260000|2024-11-17 12:07:40|63.48|63.18|63.49|63.19|63.5|63.2|63.48|63.18|8
1731845270000|2024-11-17 12:07:50|63.5|63.2|63.5|63.2|63.51|63.21|63.5|63.2|5
1731845280000|2024-11-17 12:08:00|63.51|63.21|63.48|63.18|63.51|63.21|63.48|63.18|7
1731845290000|2024-11-17 12:08:10|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1731845300000|2024-11-17 12:08:20|63.47|63.17|63.46|63.16|63.48|63.18|63.45|63.15|8
1731845310000|2024-11-17 12:08:30|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|6
1731845320000|2024-11-17 12:08:40|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|8
1731845330000|2024-11-17 12:08:50|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1731845340000|2024-11-17 12:09:00|63.49|63.19|63.49|63.19|63.51|63.21|63.48|63.18|8
1731845350000|2024-11-17 12:09:10|63.48|63.18|63.49|63.19|63.49|63.19|63.47|63.17|4
1731845360000|2024-11-17 12:09:20|63.5|63.2|63.48|63.18|63.5|63.2|63.48|63.18|19
1731845370000|2024-11-17 12:09:30|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|4
1731845380000|2024-11-17 12:09:40|63.47|63.17|63.49|63.19|63.49|63.19|63.47|63.17|3
1731845390000|2024-11-17 12:09:50|63.48|63.18|63.39|63.09|63.48|63.18|63.39|63.09|11
1731845400000|2024-11-17 12:10:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|5
1731845410000|2024-11-17 12:10:10|63.41|63.11|63.43|63.13|63.44|63.14|63.41|63.11|8
1731845420000|2024-11-17 12:10:20|63.44|63.14|63.47|63.17|63.47|63.17|63.43|63.13|13
1731845430000|2024-11-17 12:10:30|63.48|63.18|63.49|63.19|63.5|63.2|63.48|63.18|4
1731845440000|2024-11-17 12:10:40|63.48|63.18|63.49|63.19|63.51|63.21|63.48|63.18|10
1731845450000|2024-11-17 12:10:50|63.48|63.18|63.5|63.2|63.51|63.21|63.48|63.18|5
1731845460000|2024-11-17 12:11:00|63.49|63.19|63.46|63.16|63.5|63.2|63.46|63.16|6
1731845470000|2024-11-17 12:11:10|63.45|63.15|63.42|63.12|63.45|63.15|63.42|63.12|8
1731845480000|2024-11-17 12:11:20|63.43|63.13|63.37|63.07|63.43|63.13|63.37|63.07|8
1731845490000|2024-11-17 12:11:30|63.36|63.06|63.33|63.03|63.36|63.06|63.33|63.03|6
1731845500000|2024-11-17 12:11:40|63.32|63.02|63.3|63|63.32|63.02|63.29|62.99|7
1731845510000|2024-11-17 12:11:50|63.31|63.01|63.28|62.98|63.31|63.01|63.26|62.96|14
1731845520000|2024-11-17 12:12:00|63.29|62.99|63.23|62.93|63.29|62.99|63.23|62.93|12
1731845530000|2024-11-17 12:12:10|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|9
1731845540000|2024-11-17 12:12:20|63.25|62.95|63.27|62.97|63.27|62.97|63.23|62.93|13
1731845550000|2024-11-17 12:12:30|63.26|62.96|63.26|62.96|63.28|62.98|63.25|62.95|11
1731845560000|2024-11-17 12:12:40|63.25|62.95|63.25|62.95|63.26|62.96|63.24|62.94|5
1731845570000|2024-11-17 12:12:50|63.24|62.94|63.23|62.93|63.24|62.94|63.22|62.92|7
1731845580000|2024-11-17 12:13:00|63.22|62.92|63.22|62.92|63.24|62.94|63.21|62.91|9
1731845590000|2024-11-17 12:13:10|63.21|62.91|63.25|62.95|63.25|62.95|63.21|62.91|8
1731845600000|2024-11-17 12:13:20|63.24|62.94|63.3|63|63.3|63|63.24|62.94|9
1731845610000|2024-11-17 12:13:30|63.31|63.01|63.3|63|63.33|63.03|63.3|63|9
1731845620000|2024-11-17 12:13:40|63.31|63.01|63.31|63.01|63.32|63.02|63.29|62.99|14
1731845630000|2024-11-17 12:13:50|63.32|63.02|63.3|63|63.32|63.02|63.27|62.97|9
1731845640000|2024-11-17 12:14:00|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|10
1731845650000|2024-11-17 12:14:10|63.31|63.01|63.35|63.05|63.35|63.05|63.3|63|8
1731845660000|2024-11-17 12:14:20|63.34|63.04|63.4|63.1|63.4|63.1|63.34|63.04|7
1731845670000|2024-11-17 12:14:30|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|3
1731845680000|2024-11-17 12:14:40|63.37|63.07|63.31|63.01|63.37|63.07|63.31|63.01|11
1731845690000|2024-11-17 12:14:50|63.32|63.02|63.3|63|63.32|63.02|63.25|62.95|13
1731845700000|2024-11-17 12:15:00|63.29|62.99|63.19|62.89|63.29|62.99|63.19|62.89|20
1731845710000|2024-11-17 12:15:10|63.2|62.9|63.16|62.86|63.2|62.9|63.16|62.86|5
1731845720000|2024-11-17 12:15:20|63.15|62.85|63.12|62.82|63.15|62.85|63.11|62.81|7
1731845730000|2024-11-17 12:15:30|63.13|62.83|63.14|62.84|63.15|62.85|63.1|62.8|12
1731845740000|2024-11-17 12:15:40|63.13|62.83|63.21|62.91|63.21|62.91|63.11|62.81|14
1731845750000|2024-11-17 12:15:50|63.2|62.9|63.27|62.97|63.27|62.97|63.2|62.9|12
1731845760000|2024-11-17 12:16:00|63.26|62.96|63.26|62.96|63.27|62.97|63.24|62.94|11
1731845770000|2024-11-17 12:16:10|63.27|62.97|63.28|62.98|63.29|62.99|63.27|62.97|9
1731845780000|2024-11-17 12:16:20|63.29|62.99|63.36|63.06|63.36|63.06|63.28|62.98|7
1731845790000|2024-11-17 12:16:30|63.37|63.07|63.4|63.1|63.4|63.1|63.36|63.06|12
1731845800000|2024-11-17 12:16:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1731845810000|2024-11-17 12:16:50|63.39|63.09|63.44|63.14|63.44|63.14|63.39|63.09|8
1731845820000|2024-11-17 12:17:00|63.45|63.15|63.39|63.09|63.45|63.15|63.39|63.09|9
1731845830000|2024-11-17 12:17:10|63.38|63.08|63.42|63.12|63.43|63.13|63.37|63.07|11
1731845840000|2024-11-17 12:17:20|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|8
1731845850000|2024-11-17 12:17:30|63.43|63.13|63.44|63.14|63.44|63.14|63.41|63.11|10
1731845860000|2024-11-17 12:17:40|63.45|63.15|63.44|63.14|63.45|63.15|63.41|63.11|15
1731845870000|2024-11-17 12:17:50|63.45|63.15|63.45|63.15|63.45|63.15|63.44|63.14|5
1731845880000|2024-11-17 12:18:00|63.46|63.16|63.48|63.18|63.49|63.19|63.45|63.15|15
1731845890000|2024-11-17 12:18:10|63.47|63.17|63.44|63.14|63.48|63.18|63.44|63.14|13
1731845900000|2024-11-17 12:18:20|63.43|63.13|63.45|63.15|63.46|63.16|63.42|63.12|8
1731845910000|2024-11-17 12:18:30|63.46|63.16|63.46|63.16|63.47|63.17|63.45|63.15|5
1731845920000|2024-11-17 12:18:40|63.47|63.17|63.53|63.23|63.53|63.23|63.47|63.17|13
1731845930000|2024-11-17 12:18:50|63.52|63.22|63.53|63.23|63.54|63.24|63.51|63.21|6
1731845940000|2024-11-17 12:19:00|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|10
1731845950000|2024-11-17 12:19:10|63.55|63.25|63.56|63.26|63.56|63.26|63.54|63.24|6
1731845960000|2024-11-17 12:19:20|63.57|63.27|63.56|63.26|63.58|63.28|63.56|63.26|9
1731845970000|2024-11-17 12:19:30|63.57|63.27|63.56|63.26|63.57|63.27|63.55|63.25|4
1731845980000|2024-11-17 12:19:40|63.57|63.27|63.54|63.24|63.57|63.27|63.54|63.24|8
1731845990000|2024-11-17 12:19:50|63.53|63.23|63.56|63.26|63.56|63.26|63.53|63.23|10
1731846000000|2024-11-17 12:20:00|63.57|63.27|63.55|63.25|63.57|63.27|63.54|63.24|13
1731846010000|2024-11-17 12:20:10|63.54|63.24|63.53|63.23|63.56|63.26|63.53|63.23|15
1731846020000|2024-11-17 12:20:20|63.54|63.24|63.53|63.23|63.54|63.24|63.52|63.22|5
1731846030000|2024-11-17 12:20:30|63.55|63.25|63.53|63.23|63.55|63.25|63.51|63.21|10
1731846040000|2024-11-17 12:20:40|63.54|63.24|63.54|63.24|63.54|63.24|63.52|63.22|6
1731846050000|2024-11-17 12:20:50|63.53|63.23|63.55|63.25|63.56|63.26|63.53|63.23|11
1731846060000|2024-11-17 12:21:00|63.56|63.26|63.64|63.34|63.64|63.34|63.56|63.26|9
1731846070000|2024-11-17 12:21:10|63.63|63.33|63.64|63.34|63.64|63.34|63.63|63.33|4
1731846080000|2024-11-17 12:21:20|63.63|63.33|63.63|63.33|63.64|63.34|63.61|63.31|11
1731846090000|2024-11-17 12:21:30|63.62|63.32|63.6|63.3|63.63|63.33|63.6|63.3|16
1731846100000|2024-11-17 12:21:40|63.61|63.31|63.58|63.28|63.63|63.33|63.58|63.28|9
1731846110000|2024-11-17 12:21:50|63.59|63.29|63.58|63.28|63.59|63.29|63.58|63.28|2
1731846120000|2024-11-17 12:22:00|63.59|63.29|63.6|63.3|63.62|63.32|63.59|63.29|5
1731846130000|2024-11-17 12:22:10|63.61|63.31|63.63|63.33|63.63|63.33|63.6|63.3|13
1731846140000|2024-11-17 12:22:20|63.62|63.32|63.6|63.3|63.62|63.32|63.59|63.29|5
1731846150000|2024-11-17 12:22:30|63.59|63.29|63.62|63.32|63.63|63.33|63.59|63.29|5
1731846160000|2024-11-17 12:22:40|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|3
1731846170000|2024-11-17 12:22:50|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|6
1731846180000|2024-11-17 12:23:00|63.59|63.29|63.6|63.3|63.6|63.3|63.57|63.27|8
1731846190000|2024-11-17 12:23:10|63.61|63.31|63.61|63.31|63.64|63.34|63.6|63.3|16
1731846200000|2024-11-17 12:23:20|63.62|63.32|63.6|63.3|63.63|63.33|63.6|63.3|7
1731846210000|2024-11-17 12:23:30|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|4
1731846220000|2024-11-17 12:23:40|63.61|63.31|63.61|63.31|63.61|63.31|63.6|63.3|3
1731846230000|2024-11-17 12:23:50|63.6|63.3|63.6|63.3|63.61|63.31|63.6|63.3|9
1731846240000|2024-11-17 12:24:00|63.61|63.31|63.63|63.33|63.63|63.33|63.6|63.3|5
1731846250000|2024-11-17 12:24:10|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|2
1731846260000|2024-11-17 12:24:20|63.66|63.36|63.66|63.36|63.67|63.37|63.66|63.36|7
1731846270000|2024-11-17 12:24:30|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1731846280000|2024-11-17 12:24:40|63.66|63.36|63.67|63.37|63.67|63.37|63.65|63.35|3
1731846290000|2024-11-17 12:24:50|63.66|63.36|63.62|63.32|63.67|63.37|63.62|63.32|7
1731846300000|2024-11-17 12:25:00|63.61|63.31|63.63|63.33|63.64|63.34|63.61|63.31|11
1731846310000|2024-11-17 12:25:10|63.62|63.32|63.62|63.32|63.62|63.32|63.62|63.32|1
1731846320000|2024-11-17 12:25:20|63.61|63.31|63.63|63.33|63.63|63.33|63.59|63.29|7
1731846330000|2024-11-17 12:25:30|63.64|63.34|63.64|63.34|63.64|63.34|63.62|63.32|7
1731846340000|2024-11-17 12:25:40|63.65|63.35|63.64|63.34|63.65|63.35|63.63|63.33|5
1731846350000|2024-11-17 12:25:50|63.63|63.33|63.64|63.34|63.64|63.34|63.63|63.33|2
1731846360000|2024-11-17 12:26:00|63.63|63.33|63.63|63.33|63.63|63.33|63.62|63.32|3
1731846370000|2024-11-17 12:26:10|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1731846380000|2024-11-17 12:26:20|63.65|63.35|63.65|63.35|63.67|63.37|63.65|63.35|9
1731846390000|2024-11-17 12:26:30|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1731846400000|2024-11-17 12:26:40|63.65|63.35|63.65|63.35|63.66|63.36|63.64|63.34|5
1731846410000|2024-11-17 12:26:50|63.66|63.36|63.64|63.34|63.66|63.36|63.64|63.34|3
1731846420000|2024-11-17 12:27:00|63.65|63.35|63.65|63.35|63.65|63.35|63.64|63.34|5
1731846430000|2024-11-17 12:27:10|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|4
1731846440000|2024-11-17 12:27:20|63.64|63.34|63.66|63.36|63.66|63.36|63.64|63.34|6
1731846460000|2024-11-17 12:27:40|63.64|63.34|63.64|63.34|63.65|63.35|63.64|63.34|3
1731846470000|2024-11-17 12:27:50|63.65|63.35|63.65|63.35|63.66|63.36|63.65|63.35|3
1731846480000|2024-11-17 12:28:00|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1731846490000|2024-11-17 12:28:10|63.63|63.33|63.63|63.33|63.63|63.33|63.62|63.32|3
1731846500000|2024-11-17 12:28:20|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|4
1731846510000|2024-11-17 12:28:30|63.62|63.32|63.62|63.32|63.64|63.34|63.62|63.32|9
1731846520000|2024-11-17 12:28:40|63.61|63.31|63.64|63.34|63.64|63.34|63.61|63.31|6
1731846530000|2024-11-17 12:28:50|63.65|63.35|63.72|63.42|63.72|63.42|63.64|63.34|9
1731846540000|2024-11-17 12:29:00|63.71|63.41|63.69|63.39|63.71|63.41|63.68|63.38|8
1731846550000|2024-11-17 12:29:10|63.7|63.4|63.71|63.41|63.71|63.41|63.69|63.39|6
1731846560000|2024-11-17 12:29:20|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1731846570000|2024-11-17 12:29:30|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1731846580000|2024-11-17 12:29:40|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1731846590000|2024-11-17 12:29:50|63.7|63.4|63.69|63.39|63.7|63.4|63.67|63.37|9
1731846600000|2024-11-17 12:30:00|63.68|63.38|63.66|63.36|63.69|63.39|63.66|63.36|7
1731846610000|2024-11-17 12:30:10|63.67|63.37|63.7|63.4|63.7|63.4|63.66|63.36|7
1731846620000|2024-11-17 12:30:20|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|5
1731846630000|2024-11-17 12:30:30|63.74|63.44|63.75|63.45|63.76|63.46|63.74|63.44|4
1731846640000|2024-11-17 12:30:40|63.76|63.46|63.74|63.44|63.76|63.46|63.73|63.43|7
1731846650000|2024-11-17 12:30:50|63.73|63.43|63.74|63.44|63.74|63.44|63.73|63.43|2
1731846660000|2024-11-17 12:31:00|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1731846680000|2024-11-17 12:31:20|63.74|63.44|63.74|63.44|63.74|63.44|63.73|63.43|3
1731846690000|2024-11-17 12:31:30|63.73|63.43|63.68|63.38|63.74|63.44|63.68|63.38|13
1731846700000|2024-11-17 12:31:40|63.67|63.37|63.68|63.38|63.69|63.39|63.67|63.37|6
1731846710000|2024-11-17 12:31:50|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1731846720000|2024-11-17 12:32:00|63.68|63.38|63.67|63.37|63.68|63.38|63.67|63.37|4
1731846730000|2024-11-17 12:32:10|63.68|63.38|63.73|63.43|63.73|63.43|63.67|63.37|9
1731846740000|2024-11-17 12:32:20|63.74|63.44|63.74|63.44|63.76|63.46|63.73|63.43|11
1731846750000|2024-11-17 12:32:30|63.73|63.43|63.71|63.41|63.74|63.44|63.7|63.4|9
1731846760000|2024-11-17 12:32:40|63.7|63.4|63.71|63.41|63.71|63.41|63.7|63.4|2
1731846770000|2024-11-17 12:32:50|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1731846780000|2024-11-17 12:33:00|63.69|63.39|63.69|63.39|63.69|63.39|63.67|63.37|5
1731846790000|2024-11-17 12:33:10|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1731846800000|2024-11-17 12:33:20|63.69|63.39|63.61|63.31|63.7|63.4|63.59|63.29|8
1731846810000|2024-11-17 12:33:30|63.6|63.3|63.63|63.33|63.63|63.33|63.6|63.3|4
1731846820000|2024-11-17 12:33:40|63.64|63.34|63.67|63.37|63.67|63.37|63.64|63.34|4
1731846830000|2024-11-17 12:33:50|63.66|63.36|63.73|63.43|63.73|63.43|63.66|63.36|12
1731846840000|2024-11-17 12:34:00|63.74|63.44|63.73|63.43|63.75|63.45|63.72|63.42|6
1731846850000|2024-11-17 12:34:10|63.72|63.42|63.71|63.41|63.73|63.43|63.71|63.41|6
1731846860000|2024-11-17 12:34:20|63.72|63.42|63.73|63.43|63.73|63.43|63.68|63.38|11
1731846870000|2024-11-17 12:34:30|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|13
1731846880000|2024-11-17 12:34:40|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|4
1731846890000|2024-11-17 12:34:50|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1731846900000|2024-11-17 12:35:00|63.7|63.4|63.67|63.37|63.7|63.4|63.66|63.36|14
1731846910000|2024-11-17 12:35:10|63.66|63.36|63.64|63.34|63.66|63.36|63.64|63.34|3
1731846920000|2024-11-17 12:35:20|63.63|63.33|63.62|63.32|63.63|63.33|63.62|63.32|2
1731846930000|2024-11-17 12:35:30|63.63|63.33|63.64|63.34|63.64|63.34|63.62|63.32|4
1731846940000|2024-11-17 12:35:40|63.63|63.33|63.66|63.36|63.66|63.36|63.63|63.33|4
1731846950000|2024-11-17 12:35:50|63.65|63.35|63.66|63.36|63.67|63.37|63.65|63.35|6
1731846960000|2024-11-17 12:36:00|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|2
1731846970000|2024-11-17 12:36:10|63.63|63.33|63.58|63.28|63.63|63.33|63.58|63.28|5
1731846980000|2024-11-17 12:36:20|63.59|63.29|63.64|63.34|63.64|63.34|63.59|63.29|4
1731846990000|2024-11-17 12:36:30|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|5
1731847000000|2024-11-17 12:36:40|63.6|63.3|63.56|63.26|63.6|63.3|63.56|63.26|4
1731847010000|2024-11-17 12:36:50|63.57|63.27|63.58|63.28|63.58|63.28|63.56|63.26|8
1731847020000|2024-11-17 12:37:00|63.59|63.29|63.56|63.26|63.59|63.29|63.56|63.26|3
1731847030000|2024-11-17 12:37:10|63.54|63.24|63.52|63.22|63.54|63.24|63.52|63.22|3
1731847040000|2024-11-17 12:37:20|63.51|63.21|63.52|63.22|63.53|63.23|63.51|63.21|6
1731847050000|2024-11-17 12:37:30|63.53|63.23|63.53|63.23|63.53|63.23|63.52|63.22|3
1731847060000|2024-11-17 12:37:40|63.54|63.24|63.57|63.27|63.58|63.28|63.54|63.24|10
1731847070000|2024-11-17 12:37:50|63.58|63.28|63.58|63.28|63.61|63.31|63.58|63.28|6
1731847080000|2024-11-17 12:38:00|63.57|63.27|63.59|63.29|63.59|63.29|63.57|63.27|9
1731847090000|2024-11-17 12:38:10|63.6|63.3|63.63|63.33|63.64|63.34|63.6|63.3|12
1731847100000|2024-11-17 12:38:20|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|2
1731847110000|2024-11-17 12:38:30|63.64|63.34|63.62|63.32|63.64|63.34|63.59|63.29|14
1731847120000|2024-11-17 12:38:40|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|5
1731847130000|2024-11-17 12:38:50|63.6|63.3|63.62|63.32|63.62|63.32|63.6|63.3|3
1731847140000|2024-11-17 12:39:00|63.63|63.33|63.63|63.33|63.63|63.33|63.63|63.33|1
1731847150000|2024-11-17 12:39:10|63.64|63.34|63.64|63.34|63.64|63.34|63.63|63.33|3
1731847160000|2024-11-17 12:39:20|63.65|63.35|63.69|63.39|63.7|63.4|63.65|63.35|12
1731847170000|2024-11-17 12:39:30|63.68|63.38|63.67|63.37|63.68|63.38|63.67|63.37|4
1731847180000|2024-11-17 12:39:40|63.68|63.38|63.7|63.4|63.72|63.42|63.67|63.37|8
1731847190000|2024-11-17 12:39:50|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|9
1731847200000|2024-11-17 12:40:00|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|7
1731847210000|2024-11-17 12:40:10|63.73|63.43|63.73|63.43|63.73|63.43|63.73|63.43|1
1731847220000|2024-11-17 12:40:20|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1731847240000|2024-11-17 12:40:40|63.79|63.49|63.79|63.49|63.8|63.5|63.79|63.49|5
1731847250000|2024-11-17 12:40:50|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|9
1731847260000|2024-11-17 12:41:00|63.77|63.47|63.71|63.41|63.77|63.47|63.71|63.41|13
1731847270000|2024-11-17 12:41:10|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1731847280000|2024-11-17 12:41:20|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|7
1731847290000|2024-11-17 12:41:30|63.72|63.42|63.71|63.41|63.72|63.42|63.7|63.4|10
1731847300000|2024-11-17 12:41:40|63.72|63.42|63.74|63.44|63.74|63.44|63.72|63.42|7
1731847310000|2024-11-17 12:41:50|63.75|63.45|63.78|63.48|63.78|63.48|63.75|63.45|6
1731847320000|2024-11-17 12:42:00|63.77|63.47|63.81|63.51|63.81|63.51|63.77|63.47|5
1731847330000|2024-11-17 12:42:10|63.8|63.5|63.76|63.46|63.8|63.5|63.76|63.46|5
1731847340000|2024-11-17 12:42:20|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1731847350000|2024-11-17 12:42:30|63.79|63.49|63.83|63.53|63.83|63.53|63.79|63.49|6
1731847360000|2024-11-17 12:42:40|63.84|63.54|63.92|63.62|63.92|63.62|63.84|63.54|10
1731847370000|2024-11-17 12:42:50|63.91|63.61|63.92|63.62|63.93|63.63|63.91|63.61|18
1731847380000|2024-11-17 12:43:00|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|4
1731847390000|2024-11-17 12:43:10|63.87|63.57|63.85|63.55|63.87|63.57|63.84|63.54|5
1731847400000|2024-11-17 12:43:20|63.84|63.54|63.86|63.56|63.86|63.56|63.82|63.52|8
1731847410000|2024-11-17 12:43:30|63.85|63.55|63.87|63.57|63.87|63.57|63.85|63.55|3
1731847420000|2024-11-17 12:43:40|63.88|63.58|63.91|63.61|63.93|63.63|63.88|63.58|8
1731847430000|2024-11-17 12:43:50|63.92|63.62|63.93|63.63|63.95|63.65|63.92|63.62|9
1731847440000|2024-11-17 12:44:00|63.94|63.64|63.96|63.66|63.96|63.66|63.94|63.64|3
1731847450000|2024-11-17 12:44:10|63.98|63.68|63.98|63.68|64|63.7|63.98|63.68|9
1731847460000|2024-11-17 12:44:20|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1731847470000|2024-11-17 12:44:30|63.96|63.66|63.97|63.67|63.98|63.68|63.96|63.66|4
1731847480000|2024-11-17 12:44:40|63.98|63.68|63.97|63.67|63.98|63.68|63.94|63.64|6
1731847490000|2024-11-17 12:44:50|63.98|63.68|64.01|63.71|64.01|63.71|63.97|63.67|5
1731847500000|2024-11-17 12:45:00|64.02|63.72|64.05|63.75|64.07|63.77|64.02|63.72|6
1731847510000|2024-11-17 12:45:10|64.04|63.74|63.99|63.69|64.04|63.74|63.99|63.69|4
1731847520000|2024-11-17 12:45:20|64|63.7|64.05|63.75|64.06|63.76|64|63.7|11
1731847530000|2024-11-17 12:45:30|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|4
1731847540000|2024-11-17 12:45:40|64.06|63.76|64.08|63.78|64.09|63.79|64.06|63.76|6
1731847550000|2024-11-17 12:45:50|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1731847560000|2024-11-17 12:46:00|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|7
1731847570000|2024-11-17 12:46:10|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|6
1731847580000|2024-11-17 12:46:20|64.14|63.84|64.06|63.76|64.14|63.84|64.06|63.76|9
1731847590000|2024-11-17 12:46:30|64.05|63.75|64.03|63.73|64.08|63.78|64.02|63.72|15
1731847600000|2024-11-17 12:46:40|64.04|63.74|64|63.7|64.05|63.75|64|63.7|8
1731847610000|2024-11-17 12:46:50|64.01|63.71|64.04|63.74|64.05|63.75|64.01|63.71|4
1731847620000|2024-11-17 12:47:00|64.03|63.73|64.08|63.78|64.08|63.78|64.03|63.73|8
1731847630000|2024-11-17 12:47:10|64.1|63.8|64.14|63.84|64.16|63.86|64.1|63.8|12
1731847640000|2024-11-17 12:47:20|64.13|63.83|64.13|63.83|64.15|63.85|64.1|63.8|11
1731847650000|2024-11-17 12:47:30|64.12|63.82|64.15|63.85|64.15|63.85|64.12|63.82|4
1731847660000|2024-11-17 12:47:40|64.14|63.84|64.08|63.78|64.14|63.84|64.08|63.78|9
1731847670000|2024-11-17 12:47:50|64.05|63.75|64.07|63.77|64.08|63.78|64.05|63.75|6
1731847680000|2024-11-17 12:48:00|64.06|63.76|64.04|63.74|64.06|63.76|64.04|63.74|3
1731847690000|2024-11-17 12:48:10|64.06|63.76|64.06|63.76|64.06|63.76|64.05|63.75|5
1731847700000|2024-11-17 12:48:20|64.04|63.74|64.07|63.77|64.07|63.77|64.03|63.73|11
1731847710000|2024-11-17 12:48:30|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|5
1731847720000|2024-11-17 12:48:40|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|4
1731847730000|2024-11-17 12:48:50|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1731847740000|2024-11-17 12:49:00|64.02|63.72|64.05|63.75|64.05|63.75|64.02|63.72|4
1731847750000|2024-11-17 12:49:10|64.04|63.74|64.04|63.74|64.05|63.75|64.04|63.74|5
1731847760000|2024-11-17 12:49:20|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|2
1731847770000|2024-11-17 12:49:30|64.06|63.76|64.04|63.74|64.06|63.76|64.04|63.74|3
1731847780000|2024-11-17 12:49:40|64.02|63.72|64.01|63.71|64.02|63.72|63.99|63.69|6
1731847790000|2024-11-17 12:49:50|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1731847800000|2024-11-17 12:50:00|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1731847810000|2024-11-17 12:50:10|64.01|63.71|63.94|63.64|64.01|63.71|63.94|63.64|8
1731847820000|2024-11-17 12:50:20|63.95|63.65|63.95|63.65|63.95|63.65|63.94|63.64|9
1731847830000|2024-11-17 12:50:30|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1731847840000|2024-11-17 12:50:40|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|4
1731847850000|2024-11-17 12:50:50|63.97|63.67|64.02|63.72|64.02|63.72|63.96|63.66|11
1731847860000|2024-11-17 12:51:00|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|4
1731847870000|2024-11-17 12:51:10|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|4
1731847880000|2024-11-17 12:51:20|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1731847890000|2024-11-17 12:51:30|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|4
1731847900000|2024-11-17 12:51:40|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1731847910000|2024-11-17 12:51:50|64.02|63.72|64.03|63.73|64.03|63.73|64.01|63.71|6
1731847920000|2024-11-17 12:52:00|64.02|63.72|64.01|63.71|64.04|63.74|64.01|63.71|8
1731847930000|2024-11-17 12:52:10|64|63.7|63.98|63.68|64|63.7|63.98|63.68|7
1731847940000|2024-11-17 12:52:20|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|5
1731847950000|2024-11-17 12:52:30|64.02|63.72|63.99|63.69|64.02|63.72|63.99|63.69|6
1731847960000|2024-11-17 12:52:40|64|63.7|63.97|63.67|64|63.7|63.96|63.66|6
1731847970000|2024-11-17 12:52:50|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|9
1731847980000|2024-11-17 12:53:00|63.99|63.69|63.95|63.65|63.99|63.69|63.95|63.65|7
1731847990000|2024-11-17 12:53:10|63.96|63.66|63.98|63.68|63.98|63.68|63.95|63.65|7
1731848000000|2024-11-17 12:53:20|63.97|63.67|63.98|63.68|63.99|63.69|63.97|63.67|6
1731848010000|2024-11-17 12:53:30|63.99|63.69|64.01|63.71|64.01|63.71|63.98|63.68|5
1731848020000|2024-11-17 12:53:40|64.03|63.73|64.02|63.72|64.03|63.73|63.99|63.69|10
1731848030000|2024-11-17 12:53:50|64.03|63.73|64.05|63.75|64.06|63.76|64.03|63.73|14
1731848040000|2024-11-17 12:54:00|64.06|63.76|64.03|63.73|64.06|63.76|63.99|63.69|15
1731848050000|2024-11-17 12:54:10|64.04|63.74|64.03|63.73|64.04|63.74|63.99|63.69|15
1731848060000|2024-11-17 12:54:20|64.04|63.74|64.05|63.75|64.05|63.75|64.02|63.72|6
1731848070000|2024-11-17 12:54:30|64.04|63.74|64.03|63.73|64.05|63.75|64.03|63.73|6
1731848080000|2024-11-17 12:54:40|64.02|63.72|64.01|63.71|64.02|63.72|63.99|63.69|5
1731848090000|2024-11-17 12:54:50|64|63.7|64|63.7|64.01|63.71|64|63.7|7
1731848100000|2024-11-17 12:55:00|64.01|63.71|64|63.7|64.02|63.72|64|63.7|10
1731848110000|2024-11-17 12:55:10|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|5
1731848120000|2024-11-17 12:55:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|4
1731848130000|2024-11-17 12:55:30|64|63.7|64|63.7|64.02|63.72|64|63.7|5
1731848140000|2024-11-17 12:55:40|64.01|63.71|64.02|63.72|64.03|63.73|64.01|63.71|10
1731848150000|2024-11-17 12:55:50|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|3
1731848160000|2024-11-17 12:56:00|64.02|63.72|63.96|63.66|64.03|63.73|63.96|63.66|9
1731848170000|2024-11-17 12:56:10|63.97|63.67|63.98|63.68|63.99|63.69|63.97|63.67|8
1731848180000|2024-11-17 12:56:20|63.97|63.67|63.96|63.66|63.98|63.68|63.96|63.66|4
1731848190000|2024-11-17 12:56:30|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|5
1731848200000|2024-11-17 12:56:40|64|63.7|64.01|63.71|64.01|63.71|63.98|63.68|10
1731848210000|2024-11-17 12:56:50|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|4
1731848220000|2024-11-17 12:57:00|64|63.7|64.01|63.71|64.01|63.71|64|63.7|4
1731848230000|2024-11-17 12:57:10|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|6
1731848240000|2024-11-17 12:57:20|64.02|63.72|64.03|63.73|64.03|63.73|64.01|63.71|4
1731848250000|2024-11-17 12:57:30|64.05|63.75|64.05|63.75|64.06|63.76|64.04|63.74|5
1731848260000|2024-11-17 12:57:40|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|5
1731848270000|2024-11-17 12:57:50|64.05|63.75|64.09|63.79|64.09|63.79|64.04|63.74|7
1731848280000|2024-11-17 12:58:00|64.08|63.78|64.05|63.75|64.09|63.79|64.05|63.75|8
1731848290000|2024-11-17 12:58:10|64.06|63.76|64.07|63.77|64.09|63.79|64.05|63.75|11
1731848300000|2024-11-17 12:58:20|64.06|63.76|64.06|63.76|64.07|63.77|64.05|63.75|5
1731848310000|2024-11-17 12:58:30|64.05|63.75|64.03|63.73|64.05|63.75|64.03|63.73|3
1731848330000|2024-11-17 12:58:50|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1731848340000|2024-11-17 12:59:00|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|7
1731848350000|2024-11-17 12:59:10|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1731848360000|2024-11-17 12:59:20|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|7
1731848370000|2024-11-17 12:59:30|64.14|63.84|64.15|63.85|64.16|63.86|64.14|63.84|4
1731848380000|2024-11-17 12:59:40|64.14|63.84|64.12|63.82|64.14|63.84|64.12|63.82|3
1731848390000|2024-11-17 12:59:50|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1731848400000|2024-11-17 13:00:00|64.14|63.84|64.12|63.82|64.16|63.86|64.12|63.82|9
1731848410000|2024-11-17 13:00:10|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|10
1731848420000|2024-11-17 13:00:20|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|12
1731848430000|2024-11-17 13:00:30|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|10
1731848440000|2024-11-17 13:00:40|64.08|63.78|64.07|63.77|64.09|63.79|64.05|63.75|16
1731848450000|2024-11-17 13:00:50|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|7
1731848460000|2024-11-17 13:01:00|64.05|63.75|64.03|63.73|64.07|63.77|64.03|63.73|8
1731848470000|2024-11-17 13:01:10|64.04|63.74|64.01|63.71|64.04|63.74|63.99|63.69|9
1731848480000|2024-11-17 13:01:20|64.02|63.72|64.03|63.73|64.05|63.75|64.01|63.71|12
1731848490000|2024-11-17 13:01:30|64.02|63.72|64.02|63.72|64.04|63.74|64.02|63.72|7
1731848500000|2024-11-17 13:01:40|64.03|63.73|64.01|63.71|64.05|63.75|64.01|63.71|6
1731848510000|2024-11-17 13:01:50|64|63.7|63.98|63.68|64.01|63.71|63.98|63.68|5
1731848520000|2024-11-17 13:02:00|63.99|63.69|63.98|63.68|64|63.7|63.98|63.68|4
1731848530000|2024-11-17 13:02:10|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|5
1731848540000|2024-11-17 13:02:20|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|4
1731848550000|2024-11-17 13:02:30|64.02|63.72|63.96|63.66|64.02|63.72|63.96|63.66|9
1731848560000|2024-11-17 13:02:40|63.95|63.65|63.89|63.59|63.96|63.66|63.89|63.59|9
1731848570000|2024-11-17 13:02:50|63.88|63.58|63.85|63.55|63.88|63.58|63.84|63.54|9
1731848580000|2024-11-17 13:03:00|63.86|63.56|63.91|63.61|63.91|63.61|63.86|63.56|8
1731848590000|2024-11-17 13:03:10|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1731848600000|2024-11-17 13:03:20|63.89|63.59|63.89|63.59|63.89|63.59|63.86|63.56|9
1731848610000|2024-11-17 13:03:30|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1731848620000|2024-11-17 13:03:40|63.89|63.59|63.93|63.63|63.93|63.63|63.89|63.59|4
1731848630000|2024-11-17 13:03:50|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1731848640000|2024-11-17 13:04:00|63.91|63.61|63.92|63.62|63.92|63.62|63.9|63.6|6
1731848650000|2024-11-17 13:04:10|63.91|63.61|63.9|63.6|63.92|63.62|63.89|63.59|10
1731848660000|2024-11-17 13:04:20|63.91|63.61|63.93|63.63|63.94|63.64|63.91|63.61|8
1731848670000|2024-11-17 13:04:30|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|4
1731848680000|2024-11-17 13:04:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1731848690000|2024-11-17 13:04:50|63.91|63.61|63.91|63.61|63.91|63.61|63.89|63.59|5
1731848700000|2024-11-17 13:05:00|63.9|63.6|63.87|63.57|63.91|63.61|63.87|63.57|8
1731848710000|2024-11-17 13:05:10|63.86|63.56|63.83|63.53|63.87|63.57|63.83|63.53|7
1731848720000|2024-11-17 13:05:20|63.84|63.54|63.73|63.43|63.84|63.54|63.73|63.43|14
1731848730000|2024-11-17 13:05:30|63.72|63.42|63.67|63.37|63.73|63.43|63.67|63.37|7
1731848740000|2024-11-17 13:05:40|63.68|63.38|63.76|63.46|63.76|63.46|63.68|63.38|13
1731848750000|2024-11-17 13:05:50|63.77|63.47|63.82|63.52|63.82|63.52|63.76|63.46|10
1731848760000|2024-11-17 13:06:00|63.81|63.51|63.85|63.55|63.86|63.56|63.81|63.51|7
1731848770000|2024-11-17 13:06:10|63.84|63.54|63.83|63.53|63.84|63.54|63.83|63.53|6
1731848780000|2024-11-17 13:06:20|63.84|63.54|63.81|63.51|63.88|63.58|63.81|63.51|13
1731848790000|2024-11-17 13:06:30|63.82|63.52|63.82|63.52|63.82|63.52|63.81|63.51|11
1731848800000|2024-11-17 13:06:40|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|6
1731848810000|2024-11-17 13:06:50|63.83|63.53|63.82|63.52|63.84|63.54|63.82|63.52|5
1731848820000|2024-11-17 13:07:00|63.81|63.51|63.79|63.49|63.81|63.51|63.78|63.48|5
1731848830000|2024-11-17 13:07:10|63.8|63.5|63.83|63.53|63.85|63.55|63.8|63.5|13
1731848840000|2024-11-17 13:07:20|63.82|63.52|63.81|63.51|63.84|63.54|63.81|63.51|12
1731848860000|2024-11-17 13:07:40|63.8|63.5|63.78|63.48|63.8|63.5|63.78|63.48|3
1731848870000|2024-11-17 13:07:50|63.77|63.47|63.77|63.47|63.78|63.48|63.76|63.46|5
1731848880000|2024-11-17 13:08:00|63.78|63.48|63.78|63.48|63.79|63.49|63.76|63.46|8
1731848890000|2024-11-17 13:08:10|63.79|63.49|63.79|63.49|63.81|63.51|63.79|63.49|7
1731848900000|2024-11-17 13:08:20|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|7
1731848910000|2024-11-17 13:08:30|63.81|63.51|63.8|63.5|63.81|63.51|63.8|63.5|2
1731848920000|2024-11-17 13:08:40|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|4
1731848930000|2024-11-17 13:08:50|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1731848940000|2024-11-17 13:09:00|63.76|63.46|63.73|63.43|63.77|63.47|63.69|63.39|14
1731848950000|2024-11-17 13:09:10|63.72|63.42|63.76|63.46|63.76|63.46|63.72|63.42|9
1731848960000|2024-11-17 13:09:20|63.77|63.47|63.72|63.42|63.77|63.47|63.71|63.41|6
1731848970000|2024-11-17 13:09:30|63.73|63.43|63.74|63.44|63.74|63.44|63.73|63.43|2
1731848980000|2024-11-17 13:09:40|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|6
1731848990000|2024-11-17 13:09:50|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1731849000000|2024-11-17 13:10:00|63.74|63.44|63.72|63.42|63.75|63.45|63.72|63.42|7
1731849010000|2024-11-17 13:10:10|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|13
1731849020000|2024-11-17 13:10:20|63.69|63.39|63.75|63.45|63.75|63.45|63.69|63.39|14
1731849030000|2024-11-17 13:10:30|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1731849040000|2024-11-17 13:10:40|63.74|63.44|63.74|63.44|63.76|63.46|63.74|63.44|9
1731849050000|2024-11-17 13:10:50|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|4
1731849060000|2024-11-17 13:11:00|63.75|63.45|63.79|63.49|63.79|63.49|63.74|63.44|12
1731849070000|2024-11-17 13:11:10|63.8|63.5|63.77|63.47|63.81|63.51|63.77|63.47|12
1731849090000|2024-11-17 13:11:30|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1731849100000|2024-11-17 13:11:40|63.74|63.44|63.73|63.43|63.75|63.45|63.72|63.42|8
1731849110000|2024-11-17 13:11:50|63.74|63.44|63.77|63.47|63.78|63.48|63.74|63.44|8
1731849120000|2024-11-17 13:12:00|63.79|63.49|63.78|63.48|63.82|63.52|63.78|63.48|7
1731849130000|2024-11-17 13:12:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|6
1731849140000|2024-11-17 13:12:20|63.77|63.47|63.77|63.47|63.78|63.48|63.75|63.45|6
1731849150000|2024-11-17 13:12:30|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|7
1731849160000|2024-11-17 13:12:40|63.77|63.47|63.76|63.46|63.78|63.48|63.76|63.46|6
1731849170000|2024-11-17 13:12:50|63.77|63.47|63.77|63.47|63.77|63.47|63.77|63.47|1
1731849180000|2024-11-17 13:13:00|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|7
1731849190000|2024-11-17 13:13:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|6
1731849200000|2024-11-17 13:13:20|63.79|63.49|63.76|63.46|63.79|63.49|63.76|63.46|4
1731849210000|2024-11-17 13:13:30|63.77|63.47|63.77|63.47|63.77|63.47|63.76|63.46|7
1731849220000|2024-11-17 13:13:40|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1731849240000|2024-11-17 13:14:00|63.76|63.46|63.77|63.47|63.77|63.47|63.75|63.45|6
1731849250000|2024-11-17 13:14:10|63.76|63.46|63.76|63.46|63.77|63.47|63.76|63.46|3
1731849260000|2024-11-17 13:14:20|63.75|63.45|63.74|63.44|63.76|63.46|63.74|63.44|12
1731849270000|2024-11-17 13:14:30|63.75|63.45|63.69|63.39|63.76|63.46|63.69|63.39|9
1731849280000|2024-11-17 13:14:40|63.71|63.41|63.75|63.45|63.75|63.45|63.7|63.4|6
1731849290000|2024-11-17 13:14:50|63.74|63.44|63.74|63.44|63.75|63.45|63.74|63.44|3
1731849300000|2024-11-17 13:15:00|63.73|63.43|63.65|63.35|63.73|63.43|63.64|63.34|16
1731849310000|2024-11-17 13:15:10|63.66|63.36|63.6|63.3|63.66|63.36|63.6|63.3|12
1731849320000|2024-11-17 13:15:20|63.61|63.31|63.62|63.32|63.63|63.33|63.61|63.31|12
1731849330000|2024-11-17 13:15:30|63.61|63.31|63.57|63.27|63.61|63.31|63.55|63.25|16
1731849340000|2024-11-17 13:15:40|63.56|63.26|63.53|63.23|63.57|63.27|63.53|63.23|8
1731849350000|2024-11-17 13:15:50|63.54|63.24|63.53|63.23|63.54|63.24|63.52|63.22|16
1731849360000|2024-11-17 13:16:00|63.52|63.22|63.5|63.2|63.53|63.23|63.49|63.19|8
1731849370000|2024-11-17 13:16:10|63.51|63.21|63.55|63.25|63.56|63.26|63.51|63.21|12
1731849380000|2024-11-17 13:16:20|63.53|63.23|63.53|63.23|63.53|63.23|63.52|63.22|5
1731849390000|2024-11-17 13:16:30|63.54|63.24|63.53|63.23|63.55|63.25|63.53|63.23|6
1731849400000|2024-11-17 13:16:40|63.52|63.22|63.51|63.21|63.52|63.22|63.5|63.2|8
1731849410000|2024-11-17 13:16:50|63.52|63.22|63.57|63.27|63.59|63.29|63.52|63.22|17
1731849420000|2024-11-17 13:17:00|63.58|63.28|63.59|63.29|63.62|63.32|63.58|63.28|10
1731849430000|2024-11-17 13:17:10|63.58|63.28|63.55|63.25|63.6|63.3|63.53|63.23|17
1731849440000|2024-11-17 13:17:20|63.54|63.24|63.62|63.32|63.62|63.32|63.54|63.24|11
1731849450000|2024-11-17 13:17:30|63.63|63.33|63.62|63.32|63.63|63.33|63.58|63.28|11
1731849460000|2024-11-17 13:17:40|63.61|63.31|63.59|63.29|63.63|63.33|63.59|63.29|11
1731849470000|2024-11-17 13:17:50|63.6|63.3|63.58|63.28|63.61|63.31|63.58|63.28|11
1731849480000|2024-11-17 13:18:00|63.59|63.29|63.61|63.31|63.63|63.33|63.58|63.28|19
1731849490000|2024-11-17 13:18:10|63.62|63.32|63.59|63.29|63.62|63.32|63.57|63.27|10
1731849500000|2024-11-17 13:18:20|63.58|63.28|63.6|63.3|63.62|63.32|63.58|63.28|13
1731849510000|2024-11-17 13:18:30|63.59|63.29|63.58|63.28|63.61|63.31|63.58|63.28|8
1731849520000|2024-11-17 13:18:40|63.59|63.29|63.58|63.28|63.61|63.31|63.58|63.28|10
1731849530000|2024-11-17 13:18:50|63.59|63.29|63.58|63.28|63.59|63.29|63.58|63.28|2
1731849540000|2024-11-17 13:19:00|63.57|63.27|63.53|63.23|63.59|63.29|63.53|63.23|15
1731849550000|2024-11-17 13:19:10|63.47|63.17|63.45|63.15|63.48|63.18|63.42|63.12|15
1731849560000|2024-11-17 13:19:20|63.46|63.16|63.48|63.18|63.49|63.19|63.46|63.16|5
1731849570000|2024-11-17 13:19:30|63.49|63.19|63.52|63.22|63.53|63.23|63.48|63.18|8
1731849580000|2024-11-17 13:19:40|63.51|63.21|63.51|63.21|63.52|63.22|63.5|63.2|5
1731849590000|2024-11-17 13:19:50|63.52|63.22|63.51|63.21|63.53|63.23|63.51|63.21|6
1731849600000|2024-11-17 13:20:00|63.5|63.2|63.5|63.2|63.5|63.2|63.49|63.19|7
1731849610000|2024-11-17 13:20:10|63.51|63.21|63.55|63.25|63.56|63.26|63.51|63.21|6
1731849620000|2024-11-17 13:20:20|63.56|63.26|63.55|63.25|63.56|63.26|63.55|63.25|2
1731849630000|2024-11-17 13:20:30|63.56|63.26|63.57|63.27|63.57|63.27|63.56|63.26|4
1731849640000|2024-11-17 13:20:40|63.58|63.28|63.64|63.34|63.64|63.34|63.58|63.28|13
1731849650000|2024-11-17 13:20:50|63.63|63.33|63.65|63.35|63.65|63.35|63.6|63.3|11
1731849660000|2024-11-17 13:21:00|63.64|63.34|63.59|63.29|63.66|63.36|63.59|63.29|19
1731849670000|2024-11-17 13:21:10|63.6|63.3|63.59|63.29|63.62|63.32|63.59|63.29|9
1731849680000|2024-11-17 13:21:20|63.6|63.3|63.6|63.3|63.62|63.32|63.59|63.29|9
1731849690000|2024-11-17 13:21:30|63.61|63.31|63.73|63.43|63.73|63.43|63.6|63.3|13
1731849700000|2024-11-17 13:21:40|63.75|63.45|63.79|63.49|63.8|63.5|63.75|63.45|9
1731849710000|2024-11-17 13:21:50|63.8|63.5|63.8|63.5|63.8|63.5|63.79|63.49|13
1731849720000|2024-11-17 13:22:00|63.79|63.49|63.77|63.47|63.8|63.5|63.77|63.47|10
1731849730000|2024-11-17 13:22:10|63.78|63.48|63.72|63.42|63.79|63.49|63.72|63.42|14
1731849740000|2024-11-17 13:22:20|63.71|63.41|63.76|63.46|63.76|63.46|63.7|63.4|11
1731849750000|2024-11-17 13:22:30|63.77|63.47|63.77|63.47|63.78|63.48|63.76|63.46|5
1731849760000|2024-11-17 13:22:40|63.76|63.46|63.79|63.49|63.79|63.49|63.76|63.46|4
1731849770000|2024-11-17 13:22:50|63.78|63.48|63.79|63.49|63.79|63.49|63.77|63.47|6
1731849780000|2024-11-17 13:23:00|63.78|63.48|63.81|63.51|63.81|63.51|63.78|63.48|4
1731849790000|2024-11-17 13:23:10|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|10
1731849800000|2024-11-17 13:23:20|63.84|63.54|63.85|63.55|63.85|63.55|63.8|63.5|10
1731849810000|2024-11-17 13:23:30|63.86|63.56|63.87|63.57|63.87|63.57|63.86|63.56|2
1731849820000|2024-11-17 13:23:40|63.88|63.58|63.88|63.58|63.88|63.58|63.85|63.55|7
1731849830000|2024-11-17 13:23:50|63.87|63.57|63.85|63.55|63.88|63.58|63.85|63.55|5
1731849840000|2024-11-17 13:24:00|63.84|63.54|63.78|63.48|63.84|63.54|63.77|63.47|11
1731849850000|2024-11-17 13:24:10|63.77|63.47|63.74|63.44|63.77|63.47|63.74|63.44|6
1731849860000|2024-11-17 13:24:20|63.72|63.42|63.64|63.34|63.72|63.42|63.64|63.34|15
1731849870000|2024-11-17 13:24:30|63.61|63.31|63.62|63.32|63.64|63.34|63.61|63.31|12
1731849880000|2024-11-17 13:24:40|63.63|63.33|63.66|63.36|63.66|63.36|63.61|63.31|9
1731849890000|2024-11-17 13:24:50|63.67|63.37|63.66|63.36|63.67|63.37|63.64|63.34|14
1731849900000|2024-11-17 13:25:00|63.67|63.37|63.78|63.48|63.78|63.48|63.67|63.37|15
1731849910000|2024-11-17 13:25:10|63.77|63.47|63.76|63.46|63.77|63.47|63.71|63.41|12
1731849920000|2024-11-17 13:25:20|63.77|63.47|63.8|63.5|63.8|63.5|63.77|63.47|6
1731849930000|2024-11-17 13:25:30|63.79|63.49|63.83|63.53|63.84|63.54|63.78|63.48|10
1731849940000|2024-11-17 13:25:40|63.84|63.54|63.86|63.56|63.87|63.57|63.83|63.53|10
1731849950000|2024-11-17 13:25:50|63.85|63.55|63.8|63.5|63.85|63.55|63.8|63.5|6
1731849960000|2024-11-17 13:26:00|63.81|63.51|63.78|63.48|63.81|63.51|63.78|63.48|16
1731849970000|2024-11-17 13:26:10|63.79|63.49|63.86|63.56|63.88|63.58|63.79|63.49|11
1731849980000|2024-11-17 13:26:20|63.85|63.55|63.9|63.6|63.9|63.6|63.85|63.55|9
1731849990000|2024-11-17 13:26:30|63.89|63.59|63.83|63.53|63.89|63.59|63.82|63.52|14
1731850000000|2024-11-17 13:26:40|63.84|63.54|63.88|63.58|63.9|63.6|63.84|63.54|8
1731850010000|2024-11-17 13:26:50|63.87|63.57|63.93|63.63|63.93|63.63|63.87|63.57|9
1731850020000|2024-11-17 13:27:00|63.92|63.62|63.98|63.68|63.98|63.68|63.92|63.62|9
1731850030000|2024-11-17 13:27:10|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|5
1731850040000|2024-11-17 13:27:20|63.98|63.68|63.99|63.69|64|63.7|63.96|63.66|7
1731850050000|2024-11-17 13:27:30|63.98|63.68|63.94|63.64|63.98|63.68|63.94|63.64|4
1731850060000|2024-11-17 13:27:40|63.93|63.63|63.95|63.65|63.96|63.66|63.93|63.63|7
1731850070000|2024-11-17 13:27:50|63.93|63.63|63.92|63.62|63.93|63.63|63.89|63.59|15
1731850080000|2024-11-17 13:28:00|63.94|63.64|63.96|63.66|63.96|63.66|63.93|63.63|7
1731850090000|2024-11-17 13:28:10|63.95|63.65|63.96|63.66|63.96|63.66|63.93|63.63|8
1731850100000|2024-11-17 13:28:20|63.97|63.67|63.93|63.63|63.97|63.67|63.92|63.62|13
1731850110000|2024-11-17 13:28:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|5
1731850120000|2024-11-17 13:28:40|63.9|63.6|63.87|63.57|63.91|63.61|63.87|63.57|9
1731850130000|2024-11-17 13:28:50|63.88|63.58|63.94|63.64|63.94|63.64|63.88|63.58|10
1731850140000|2024-11-17 13:29:00|63.95|63.65|63.87|63.57|63.95|63.65|63.87|63.57|10
1731850150000|2024-11-17 13:29:10|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|5
1731850160000|2024-11-17 13:29:20|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|7
1731850170000|2024-11-17 13:29:30|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|6
1731850180000|2024-11-17 13:29:40|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|4
1731850190000|2024-11-17 13:29:50|63.88|63.58|63.88|63.58|63.88|63.58|63.87|63.57|11
1731850200000|2024-11-17 13:30:00|63.89|63.59|63.9|63.6|63.92|63.62|63.89|63.59|8
1731850210000|2024-11-17 13:30:10|63.88|63.58|63.91|63.61|63.91|63.61|63.88|63.58|4
1731850220000|2024-11-17 13:30:20|63.92|63.62|63.97|63.67|63.97|63.67|63.92|63.62|6
1731850230000|2024-11-17 13:30:30|63.98|63.68|63.91|63.61|63.99|63.69|63.91|63.61|10
1731850240000|2024-11-17 13:30:40|63.92|63.62|63.95|63.65|63.96|63.66|63.91|63.61|7
1731850250000|2024-11-17 13:30:50|63.96|63.66|63.85|63.55|63.97|63.67|63.85|63.55|16
1731850260000|2024-11-17 13:31:00|63.86|63.56|63.87|63.57|63.9|63.6|63.86|63.56|9
1731850270000|2024-11-17 13:31:10|63.88|63.58|63.93|63.63|63.94|63.64|63.88|63.58|12
1731850280000|2024-11-17 13:31:20|63.92|63.62|63.94|63.64|63.94|63.64|63.89|63.59|17
1731850290000|2024-11-17 13:31:30|63.95|63.65|63.98|63.68|63.98|63.68|63.94|63.64|8
1731850300000|2024-11-17 13:31:40|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|5
1731850310000|2024-11-17 13:31:50|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|3
1731850320000|2024-11-17 13:32:00|63.95|63.65|63.89|63.59|63.95|63.65|63.89|63.59|9
1731850330000|2024-11-17 13:32:10|63.9|63.6|63.95|63.65|63.96|63.66|63.9|63.6|12
1731850340000|2024-11-17 13:32:20|63.96|63.66|63.91|63.61|63.96|63.66|63.89|63.59|11
1731850350000|2024-11-17 13:32:30|63.9|63.6|63.92|63.62|63.94|63.64|63.9|63.6|16
1731850360000|2024-11-17 13:32:40|63.9|63.6|63.9|63.6|63.91|63.61|63.89|63.59|7
1731850370000|2024-11-17 13:32:50|63.89|63.59|63.86|63.56|63.89|63.59|63.85|63.55|13
1731850380000|2024-11-17 13:33:00|63.87|63.57|63.88|63.58|63.88|63.58|63.86|63.56|10
1731850390000|2024-11-17 13:33:10|63.89|63.59|63.88|63.58|63.89|63.59|63.86|63.56|8
1731850400000|2024-11-17 13:33:20|63.89|63.59|63.9|63.6|63.91|63.61|63.88|63.58|9
1731850410000|2024-11-17 13:33:30|63.89|63.59|63.9|63.6|63.91|63.61|63.88|63.58|12
1731850420000|2024-11-17 13:33:40|63.91|63.61|63.88|63.58|63.91|63.61|63.88|63.58|12
1731850430000|2024-11-17 13:33:50|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|6
1731850440000|2024-11-17 13:34:00|63.91|63.61|63.87|63.57|63.91|63.61|63.86|63.56|10
1731850450000|2024-11-17 13:34:10|63.88|63.58|63.88|63.58|63.92|63.62|63.88|63.58|12
1731850460000|2024-11-17 13:34:20|63.89|63.59|63.88|63.58|63.89|63.59|63.87|63.57|17
1731850470000|2024-11-17 13:34:30|63.87|63.57|63.85|63.55|63.88|63.58|63.85|63.55|11
1731850480000|2024-11-17 13:34:40|63.86|63.56|63.89|63.59|63.9|63.6|63.86|63.56|9
1731850490000|2024-11-17 13:34:50|63.9|63.6|64.01|63.71|64.03|63.73|63.89|63.59|20
1731850500000|2024-11-17 13:35:00|64|63.7|64.09|63.79|64.09|63.79|63.99|63.69|21
1731850510000|2024-11-17 13:35:10|64.1|63.8|63.96|63.66|64.15|63.85|63.9|63.6|28
1731850520000|2024-11-17 13:35:20|63.98|63.68|64.02|63.72|64.03|63.73|63.97|63.67|23
1731850530000|2024-11-17 13:35:30|64.01|63.71|63.98|63.68|64.01|63.71|63.93|63.63|24
1731850540000|2024-11-17 13:35:40|63.97|63.67|63.98|63.68|64|63.7|63.94|63.64|19
1731850550000|2024-11-17 13:35:50|63.99|63.69|63.99|63.69|64|63.7|63.97|63.67|17
1731850560000|2024-11-17 13:36:00|63.98|63.68|64.03|63.73|64.06|63.76|63.98|63.68|21
1731850570000|2024-11-17 13:36:10|64.05|63.75|64.07|63.77|64.08|63.78|64.05|63.75|11
1731850580000|2024-11-17 13:36:20|64.08|63.78|64.11|63.81|64.12|63.82|64.08|63.78|6
1731850590000|2024-11-17 13:36:30|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|8
1731850600000|2024-11-17 13:36:40|64.12|63.82|64.09|63.79|64.13|63.83|64.07|63.77|15
1731850610000|2024-11-17 13:36:50|64.1|63.8|64.13|63.83|64.13|63.83|64.08|63.78|11
1731850620000|2024-11-17 13:37:00|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|12
1731850630000|2024-11-17 13:37:10|64.11|63.81|64.09|63.79|64.12|63.82|64.07|63.77|11
1731850640000|2024-11-17 13:37:20|64.1|63.8|64.05|63.75|64.1|63.8|64.03|63.73|11
1731850650000|2024-11-17 13:37:30|64.06|63.76|64.04|63.74|64.07|63.77|64.03|63.73|16
1731850660000|2024-11-17 13:37:40|64.05|63.75|64.01|63.71|64.05|63.75|63.99|63.69|7
1731850670000|2024-11-17 13:37:50|64.02|63.72|64|63.7|64.02|63.72|63.99|63.69|4
1731850680000|2024-11-17 13:38:00|64.01|63.71|64.09|63.79|64.09|63.79|64.01|63.71|11
1731850690000|2024-11-17 13:38:10|64.08|63.78|64.14|63.84|64.14|63.84|64.08|63.78|7
1731850700000|2024-11-17 13:38:20|64.13|63.83|64.24|63.94|64.26|63.96|64.13|63.83|17
1731850710000|2024-11-17 13:38:30|64.23|63.93|64.16|63.86|64.23|63.93|64.15|63.85|22
1731850720000|2024-11-17 13:38:40|64.15|63.85|64.12|63.82|64.16|63.86|64.11|63.81|16
1731850730000|2024-11-17 13:38:50|64.11|63.81|63.99|63.69|64.11|63.81|63.98|63.68|7
1731850740000|2024-11-17 13:39:00|63.98|63.68|63.99|63.69|63.99|63.69|63.96|63.66|7
1731850750000|2024-11-17 13:39:10|64|63.7|63.95|63.65|64.08|63.78|63.95|63.65|20
1731850760000|2024-11-17 13:39:20|63.96|63.66|63.84|63.54|63.96|63.66|63.84|63.54|16
1731850770000|2024-11-17 13:39:30|63.86|63.56|63.83|63.53|63.86|63.56|63.76|63.46|19
1731850780000|2024-11-17 13:39:40|63.85|63.55|63.81|63.51|63.86|63.56|63.77|63.47|16
1731850790000|2024-11-17 13:39:50|63.8|63.5|63.8|63.5|63.82|63.52|63.79|63.49|9
1731850800000|2024-11-17 13:40:00|63.79|63.49|63.67|63.37|63.81|63.51|63.67|63.37|23
1731850810000|2024-11-17 13:40:10|63.66|63.36|63.66|63.36|63.67|63.37|63.61|63.31|24
1731850820000|2024-11-17 13:40:20|63.67|63.37|63.78|63.48|63.78|63.48|63.67|63.37|17
1731850830000|2024-11-17 13:40:30|63.79|63.49|63.79|63.49|63.84|63.54|63.79|63.49|16
1731850840000|2024-11-17 13:40:40|63.8|63.5|63.8|63.5|63.84|63.54|63.78|63.48|14
1731850850000|2024-11-17 13:40:50|63.81|63.51|63.77|63.47|63.81|63.51|63.73|63.43|12
1731850860000|2024-11-17 13:41:00|63.76|63.46|63.85|63.55|63.85|63.55|63.76|63.46|15
1731850870000|2024-11-17 13:41:10|63.84|63.54|63.75|63.45|63.85|63.55|63.74|63.44|20
1731850880000|2024-11-17 13:41:20|63.77|63.47|63.82|63.52|63.82|63.52|63.77|63.47|15
1731850890000|2024-11-17 13:41:30|63.81|63.51|63.94|63.64|63.98|63.68|63.78|63.48|25
1731850900000|2024-11-17 13:41:40|63.95|63.65|63.91|63.61|63.98|63.68|63.91|63.61|23
1731850910000|2024-11-17 13:41:50|63.92|63.62|63.84|63.54|63.92|63.62|63.82|63.52|19
1731850920000|2024-11-17 13:42:00|63.83|63.53|63.87|63.57|63.88|63.58|63.82|63.52|22
1731850930000|2024-11-17 13:42:10|63.86|63.56|63.92|63.62|63.93|63.63|63.82|63.52|17
1731850940000|2024-11-17 13:42:20|63.93|63.63|63.99|63.69|64|63.7|63.93|63.63|15
1731850950000|2024-11-17 13:42:30|63.98|63.68|63.93|63.63|63.98|63.68|63.93|63.63|16
1731850960000|2024-11-17 13:42:40|63.94|63.64|63.92|63.62|63.97|63.67|63.92|63.62|12
1731850970000|2024-11-17 13:42:50|63.91|63.61|63.91|63.61|63.93|63.63|63.88|63.58|16
1731850980000|2024-11-17 13:43:00|63.9|63.6|63.85|63.55|63.92|63.62|63.85|63.55|21
1731850990000|2024-11-17 13:43:10|63.86|63.56|63.77|63.47|63.88|63.58|63.77|63.47|20
1731851000000|2024-11-17 13:43:20|63.76|63.46|63.78|63.48|63.8|63.5|63.74|63.44|16
1731851010000|2024-11-17 13:43:30|63.79|63.49|63.77|63.47|63.83|63.53|63.76|63.46|19
1731851020000|2024-11-17 13:43:40|63.78|63.48|63.74|63.44|63.78|63.48|63.73|63.43|13
1731851030000|2024-11-17 13:43:50|63.75|63.45|63.76|63.46|63.78|63.48|63.74|63.44|16
1731851040000|2024-11-17 13:44:00|63.75|63.45|63.79|63.49|63.82|63.52|63.75|63.45|19
1731851050000|2024-11-17 13:44:10|63.78|63.48|63.77|63.47|63.8|63.5|63.76|63.46|13
1731851060000|2024-11-17 13:44:20|63.76|63.46|63.86|63.56|63.86|63.56|63.76|63.46|21
1731851070000|2024-11-17 13:44:30|63.84|63.54|63.89|63.59|63.9|63.6|63.84|63.54|16
1731851080000|2024-11-17 13:44:40|63.9|63.6|63.89|63.59|63.9|63.6|63.87|63.57|8
1731851090000|2024-11-17 13:44:50|63.88|63.58|63.89|63.59|63.9|63.6|63.88|63.58|9
1731851100000|2024-11-17 13:45:00|63.88|63.58|63.85|63.55|63.91|63.61|63.85|63.55|18
1731851110000|2024-11-17 13:45:10|63.86|63.56|63.88|63.58|63.88|63.58|63.84|63.54|15
1731851120000|2024-11-17 13:45:20|63.9|63.6|63.88|63.58|63.94|63.64|63.87|63.57|18
1731851130000|2024-11-17 13:45:30|63.91|63.61|63.86|63.56|63.91|63.61|63.86|63.56|17
1731851140000|2024-11-17 13:45:40|63.84|63.54|63.86|63.56|63.87|63.57|63.84|63.54|11
1731851150000|2024-11-17 13:45:50|63.87|63.57|63.81|63.51|63.87|63.57|63.78|63.48|16
1731851160000|2024-11-17 13:46:00|63.8|63.5|63.77|63.47|63.8|63.5|63.76|63.46|20
1731851170000|2024-11-17 13:46:10|63.78|63.48|63.78|63.48|63.78|63.48|63.74|63.44|14
1731851180000|2024-11-17 13:46:20|63.77|63.47|63.72|63.42|63.78|63.48|63.69|63.39|17
1731851190000|2024-11-17 13:46:30|63.73|63.43|63.74|63.44|63.79|63.49|63.7|63.4|22
1731851200000|2024-11-17 13:46:40|63.73|63.43|63.79|63.49|63.79|63.49|63.73|63.43|17
1731851210000|2024-11-17 13:46:50|63.8|63.5|63.79|63.49|63.82|63.52|63.77|63.47|14
1731851220000|2024-11-17 13:47:00|63.8|63.5|63.78|63.48|63.83|63.53|63.77|63.47|14
1731851230000|2024-11-17 13:47:10|63.79|63.49|63.77|63.47|63.79|63.49|63.75|63.45|12
1731851240000|2024-11-17 13:47:20|63.76|63.46|63.74|63.44|63.77|63.47|63.74|63.44|16
1731851250000|2024-11-17 13:47:30|63.76|63.46|63.77|63.47|63.79|63.49|63.75|63.45|15
1731851260000|2024-11-17 13:47:40|63.78|63.48|63.81|63.51|63.82|63.52|63.77|63.47|13
1731851270000|2024-11-17 13:47:50|63.82|63.52|63.87|63.57|63.88|63.58|63.82|63.52|12
1731851280000|2024-11-17 13:48:00|63.86|63.56|63.86|63.56|63.89|63.59|63.85|63.55|10
1731851290000|2024-11-17 13:48:10|63.85|63.55|63.81|63.51|63.85|63.55|63.78|63.48|9
1731851300000|2024-11-17 13:48:20|63.8|63.5|63.8|63.5|63.81|63.51|63.78|63.48|13
1731851310000|2024-11-17 13:48:30|63.81|63.51|63.83|63.53|63.84|63.54|63.8|63.5|17
1731851320000|2024-11-17 13:48:40|63.84|63.54|63.91|63.61|63.91|63.61|63.84|63.54|9
1731851330000|2024-11-17 13:48:50|63.92|63.62|63.9|63.6|63.92|63.62|63.89|63.59|13
1731851340000|2024-11-17 13:49:00|63.91|63.61|63.96|63.66|63.96|63.66|63.9|63.6|10
1731851350000|2024-11-17 13:49:10|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|12
1731851360000|2024-11-17 13:49:20|63.97|63.67|63.98|63.68|63.99|63.69|63.95|63.65|10
1731851370000|2024-11-17 13:49:30|63.97|63.67|63.98|63.68|63.99|63.69|63.97|63.67|4
1731851380000|2024-11-17 13:49:40|63.97|63.67|63.97|63.67|63.98|63.68|63.97|63.67|3
1731851390000|2024-11-17 13:49:50|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|5
1731851400000|2024-11-17 13:50:00|63.99|63.69|63.94|63.64|63.99|63.69|63.89|63.59|20
1731851410000|2024-11-17 13:50:10|63.93|63.63|63.9|63.6|63.93|63.63|63.89|63.59|11
1731851420000|2024-11-17 13:50:20|63.89|63.59|63.97|63.67|63.97|63.67|63.89|63.59|13
1731851430000|2024-11-17 13:50:30|63.98|63.68|63.98|63.68|63.99|63.69|63.97|63.67|13
1731851440000|2024-11-17 13:50:40|63.99|63.69|64.04|63.74|64.05|63.75|63.99|63.69|13
1731851450000|2024-11-17 13:50:50|64.03|63.73|63.99|63.69|64.04|63.74|63.99|63.69|13
1731851460000|2024-11-17 13:51:00|63.98|63.68|64|63.7|64.03|63.73|63.97|63.67|18
1731851470000|2024-11-17 13:51:10|64.02|63.72|64.07|63.77|64.09|63.79|64.02|63.72|10
1731851480000|2024-11-17 13:51:20|64.08|63.78|64.07|63.77|64.08|63.78|64.06|63.76|4
1731851490000|2024-11-17 13:51:30|64.06|63.76|63.99|63.69|64.06|63.76|63.99|63.69|10
1731851500000|2024-11-17 13:51:40|64|63.7|63.92|63.62|64|63.7|63.91|63.61|19
1731851510000|2024-11-17 13:51:50|63.91|63.61|63.95|63.65|63.95|63.65|63.91|63.61|11
1731851520000|2024-11-17 13:52:00|63.96|63.66|63.97|63.67|63.98|63.68|63.95|63.65|14
1731851530000|2024-11-17 13:52:10|63.96|63.66|63.99|63.69|64|63.7|63.96|63.66|12
1731851540000|2024-11-17 13:52:20|64|63.7|63.99|63.69|64|63.7|63.98|63.68|10
1731851550000|2024-11-17 13:52:30|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|8
1731851560000|2024-11-17 13:52:40|63.98|63.68|64|63.7|64.01|63.71|63.98|63.68|9
1731851570000|2024-11-17 13:52:50|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1731851580000|2024-11-17 13:53:00|64.02|63.72|64.06|63.76|64.06|63.76|64.02|63.72|10
1731851590000|2024-11-17 13:53:10|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|9
1731851600000|2024-11-17 13:53:20|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|9
1731851610000|2024-11-17 13:53:30|64|63.7|64.07|63.77|64.07|63.77|64|63.7|13
1731851620000|2024-11-17 13:53:40|64.06|63.76|64.05|63.75|64.06|63.76|64.03|63.73|11
1731851630000|2024-11-17 13:53:50|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|9
1731851640000|2024-11-17 13:54:00|64.05|63.75|64.05|63.75|64.06|63.76|64.04|63.74|17
1731851650000|2024-11-17 13:54:10|64.06|63.76|64.06|63.76|64.08|63.78|64.04|63.74|13
1731851660000|2024-11-17 13:54:20|64.07|63.77|64.09|63.79|64.09|63.79|64.06|63.76|7
1731851670000|2024-11-17 13:54:30|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|11
1731851680000|2024-11-17 13:54:40|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|9
1731851690000|2024-11-17 13:54:50|64.06|63.76|64.04|63.74|64.06|63.76|64.04|63.74|11
1731851700000|2024-11-17 13:55:00|64.05|63.75|64|63.7|64.06|63.76|64|63.7|15
1731851710000|2024-11-17 13:55:10|63.99|63.69|63.98|63.68|64|63.7|63.96|63.66|16
1731851720000|2024-11-17 13:55:20|63.97|63.67|63.98|63.68|64|63.7|63.97|63.67|6
1731851730000|2024-11-17 13:55:30|63.97|63.67|63.98|63.68|64|63.7|63.97|63.67|5
1731851740000|2024-11-17 13:55:40|63.99|63.69|63.97|63.67|63.99|63.69|63.96|63.66|7
1731851750000|2024-11-17 13:55:50|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|2
1731851760000|2024-11-17 13:56:00|63.96|63.66|63.97|63.67|63.98|63.68|63.96|63.66|9
1731851770000|2024-11-17 13:56:10|63.96|63.66|63.97|63.67|63.97|63.67|63.95|63.65|10
1731851780000|2024-11-17 13:56:20|63.96|63.66|63.97|63.67|63.99|63.69|63.96|63.66|10
1731851790000|2024-11-17 13:56:30|63.96|63.66|63.98|63.68|63.99|63.69|63.96|63.66|7
1731851800000|2024-11-17 13:56:40|63.99|63.69|63.98|63.68|64|63.7|63.98|63.68|9
1731851810000|2024-11-17 13:56:50|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|9
1731851820000|2024-11-17 13:57:00|63.98|63.68|63.99|63.69|64|63.7|63.98|63.68|13
1731851830000|2024-11-17 13:57:10|64|63.7|63.98|63.68|64|63.7|63.98|63.68|9
1731851840000|2024-11-17 13:57:20|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|4
1731851850000|2024-11-17 13:57:30|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|6
1731851860000|2024-11-17 13:57:40|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|12
1731851870000|2024-11-17 13:57:50|63.97|63.67|63.98|63.68|63.99|63.69|63.97|63.67|10
1731851880000|2024-11-17 13:58:00|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|10
1731851890000|2024-11-17 13:58:10|63.97|63.67|63.97|63.67|63.98|63.68|63.97|63.67|7
1731851900000|2024-11-17 13:58:20|63.99|63.69|63.96|63.66|63.99|63.69|63.96|63.66|15
1731851910000|2024-11-17 13:58:30|63.97|63.67|63.96|63.66|63.98|63.68|63.96|63.66|11
1731851920000|2024-11-17 13:58:40|63.97|63.67|63.97|63.67|63.97|63.67|63.96|63.66|9
1731851940000|2024-11-17 13:59:00|63.98|63.68|64|63.7|64|63.7|63.98|63.68|6
1731851950000|2024-11-17 13:59:10|63.99|63.69|64.01|63.71|64.01|63.71|63.99|63.69|15
1731851960000|2024-11-17 13:59:20|64.02|63.72|64.03|63.73|64.04|63.74|64|63.7|7
1731851970000|2024-11-17 13:59:30|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|5
1731851980000|2024-11-17 13:59:40|64.07|63.77|64.08|63.78|64.09|63.79|64.07|63.77|6
1731851990000|2024-11-17 13:59:50|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|15
1731852000000|2024-11-17 14:00:00|64.09|63.79|64.06|63.76|64.1|63.8|64.06|63.76|6
1731852010000|2024-11-17 14:00:10|64.07|63.77|64.08|63.78|64.1|63.8|64.07|63.77|10
1731852020000|2024-11-17 14:00:20|64.09|63.79|64.11|63.81|64.11|63.81|64.08|63.78|15
1731852030000|2024-11-17 14:00:30|64.12|63.82|64.14|63.84|64.14|63.84|64.1|63.8|14
1731852040000|2024-11-17 14:00:40|64.15|63.85|64.14|63.84|64.15|63.85|64.13|63.83|12
1731852050000|2024-11-17 14:00:50|64.15|63.85|64.16|63.86|64.16|63.86|64.11|63.81|9
1731852060000|2024-11-17 14:01:00|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|13
1731852070000|2024-11-17 14:01:10|64.14|63.84|64.16|63.86|64.17|63.87|64.14|63.84|13
1731852080000|2024-11-17 14:01:20|64.15|63.85|64.16|63.86|64.17|63.87|64.12|63.82|10
1731852090000|2024-11-17 14:01:30|64.15|63.85|64.11|63.81|64.15|63.85|64.1|63.8|10
1731852100000|2024-11-17 14:01:40|64.1|63.8|64.09|63.79|64.11|63.81|64.09|63.79|16
1731852110000|2024-11-17 14:01:50|64.1|63.8|64.14|63.84|64.15|63.85|64.09|63.79|14
1731852120000|2024-11-17 14:02:00|64.15|63.85|64.07|63.77|64.15|63.85|64.07|63.77|9
1731852130000|2024-11-17 14:02:10|64.04|63.74|64.06|63.76|64.06|63.76|64.01|63.71|13
1731852140000|2024-11-17 14:02:20|64.07|63.77|64.13|63.83|64.14|63.84|64.07|63.77|10
1731852150000|2024-11-17 14:02:30|64.14|63.84|64.08|63.78|64.14|63.84|64.08|63.78|18
1731852160000|2024-11-17 14:02:40|64.09|63.79|64.13|63.83|64.13|63.83|64.09|63.79|7
1731852170000|2024-11-17 14:02:50|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|5
1731852180000|2024-11-17 14:03:00|64.17|63.87|64.15|63.85|64.18|63.88|64.14|63.84|11
1731852190000|2024-11-17 14:03:10|64.16|63.86|64.1|63.8|64.16|63.86|64.1|63.8|8
1731852200000|2024-11-17 14:03:20|64.09|63.79|64.07|63.77|64.1|63.8|64.06|63.76|11
1731852210000|2024-11-17 14:03:30|64.06|63.76|64.06|63.76|64.08|63.78|64.06|63.76|5
1731852220000|2024-11-17 14:03:40|64.04|63.74|64.07|63.77|64.08|63.78|64.04|63.74|8
1731852230000|2024-11-17 14:03:50|64.06|63.76|64.01|63.71|64.06|63.76|64.01|63.71|10
1731852240000|2024-11-17 14:04:00|63.99|63.69|63.97|63.67|64|63.7|63.97|63.67|9
1731852250000|2024-11-17 14:04:10|63.96|63.66|63.97|63.67|63.98|63.68|63.95|63.65|13
1731852260000|2024-11-17 14:04:20|63.96|63.66|63.99|63.69|63.99|63.69|63.96|63.66|16
1731852270000|2024-11-17 14:04:30|64|63.7|63.99|63.69|64|63.7|63.98|63.68|6
1731852280000|2024-11-17 14:04:40|64|63.7|63.99|63.69|64.02|63.72|63.99|63.69|9
1731852290000|2024-11-17 14:04:50|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1731852300000|2024-11-17 14:05:00|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|2
1731852310000|2024-11-17 14:05:10|63.97|63.67|63.96|63.66|63.97|63.67|63.95|63.65|4
1731852320000|2024-11-17 14:05:20|63.95|63.65|63.96|63.66|63.98|63.68|63.95|63.65|10
1731852330000|2024-11-17 14:05:30|63.97|63.67|63.98|63.68|63.99|63.69|63.97|63.67|6
1731852340000|2024-11-17 14:05:40|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|4
1731852350000|2024-11-17 14:05:50|63.98|63.68|64.01|63.71|64.02|63.72|63.98|63.68|6
1731852360000|2024-11-17 14:06:00|64.02|63.72|64.04|63.74|64.05|63.75|64.01|63.71|9
1731852370000|2024-11-17 14:06:10|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|3
1731852380000|2024-11-17 14:06:20|64.01|63.71|63.9|63.6|64.01|63.71|63.9|63.6|13
1731852390000|2024-11-17 14:06:30|63.93|63.63|63.96|63.66|63.96|63.66|63.92|63.62|13
1731852400000|2024-11-17 14:06:40|63.95|63.65|63.94|63.64|63.96|63.66|63.93|63.63|8
1731852410000|2024-11-17 14:06:50|63.95|63.65|63.94|63.64|63.96|63.66|63.94|63.64|8
1731852420000|2024-11-17 14:07:00|63.95|63.65|63.95|63.65|63.97|63.67|63.95|63.65|5
1731852430000|2024-11-17 14:07:10|63.94|63.64|63.95|63.65|63.96|63.66|63.93|63.63|6
1731852440000|2024-11-17 14:07:20|63.94|63.64|63.89|63.59|63.94|63.64|63.89|63.59|8
1731852450000|2024-11-17 14:07:30|63.9|63.6|63.92|63.62|63.94|63.64|63.9|63.6|15
1731852460000|2024-11-17 14:07:40|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1731852470000|2024-11-17 14:07:50|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|11
1731852480000|2024-11-17 14:08:00|63.92|63.62|63.87|63.57|63.92|63.62|63.85|63.55|17
1731852490000|2024-11-17 14:08:10|63.86|63.56|63.85|63.55|63.87|63.57|63.84|63.54|12
1731852500000|2024-11-17 14:08:20|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1731852510000|2024-11-17 14:08:30|63.87|63.57|63.85|63.55|63.87|63.57|63.84|63.54|11
1731852520000|2024-11-17 14:08:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1731852530000|2024-11-17 14:08:50|63.86|63.56|63.84|63.54|63.86|63.56|63.84|63.54|3
1731852540000|2024-11-17 14:09:00|63.85|63.55|63.86|63.56|63.86|63.56|63.83|63.53|10
1731852550000|2024-11-17 14:09:10|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|5
1731852560000|2024-11-17 14:09:20|63.84|63.54|63.86|63.56|63.86|63.56|63.83|63.53|9
1731852570000|2024-11-17 14:09:30|63.87|63.57|63.93|63.63|63.94|63.64|63.87|63.57|7
1731852580000|2024-11-17 14:09:40|63.94|63.64|63.91|63.61|63.94|63.64|63.91|63.61|10
1731852590000|2024-11-17 14:09:50|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|4
1731852600000|2024-11-17 14:10:00|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|2
1731852610000|2024-11-17 14:10:10|63.9|63.6|63.88|63.58|63.9|63.6|63.85|63.55|7
1731852620000|2024-11-17 14:10:20|63.91|63.61|63.87|63.57|63.93|63.63|63.87|63.57|12
1731852630000|2024-11-17 14:10:30|63.86|63.56|63.76|63.46|63.86|63.56|63.75|63.45|12
1731852640000|2024-11-17 14:10:40|63.78|63.48|63.76|63.46|63.79|63.49|63.76|63.46|7
1731852650000|2024-11-17 14:10:50|63.77|63.47|63.77|63.47|63.77|63.47|63.76|63.46|7
1731852660000|2024-11-17 14:11:00|63.78|63.48|63.77|63.47|63.78|63.48|63.75|63.45|8
1731852670000|2024-11-17 14:11:10|63.78|63.48|63.77|63.47|63.78|63.48|63.74|63.44|8
1731852680000|2024-11-17 14:11:20|63.76|63.46|63.75|63.45|63.77|63.47|63.75|63.45|4
1731852690000|2024-11-17 14:11:30|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|4
1731852700000|2024-11-17 14:11:40|63.74|63.44|63.74|63.44|63.75|63.45|63.73|63.43|7
1731852710000|2024-11-17 14:11:50|63.75|63.45|63.77|63.47|63.77|63.47|63.74|63.44|5
1731852720000|2024-11-17 14:12:00|63.78|63.48|63.82|63.52|63.82|63.52|63.78|63.48|5
1731852730000|2024-11-17 14:12:10|63.8|63.5|63.82|63.52|63.82|63.52|63.76|63.46|9
1731852740000|2024-11-17 14:12:20|63.83|63.53|63.85|63.55|63.85|63.55|63.83|63.53|5
1731852750000|2024-11-17 14:12:30|63.86|63.56|63.89|63.59|63.89|63.59|63.86|63.56|10
1731852760000|2024-11-17 14:12:40|63.9|63.6|63.91|63.61|63.93|63.63|63.89|63.59|9
1731852770000|2024-11-17 14:12:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|5
1731852780000|2024-11-17 14:13:00|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1731852790000|2024-11-17 14:13:10|63.95|63.65|63.96|63.66|63.96|63.66|63.94|63.64|6
1731852800000|2024-11-17 14:13:20|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|8
1731852810000|2024-11-17 14:13:30|63.95|63.65|63.93|63.63|63.95|63.65|63.92|63.62|5
1731852820000|2024-11-17 14:13:40|63.94|63.64|63.94|63.64|63.97|63.67|63.93|63.63|8
1731852830000|2024-11-17 14:13:50|63.93|63.63|63.92|63.62|63.94|63.64|63.91|63.61|6
1731852840000|2024-11-17 14:14:00|63.93|63.63|63.89|63.59|63.93|63.63|63.89|63.59|11
1731852850000|2024-11-17 14:14:10|63.9|63.6|63.89|63.59|63.92|63.62|63.89|63.59|7
1731852860000|2024-11-17 14:14:20|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|5
1731852870000|2024-11-17 14:14:30|63.89|63.59|63.88|63.58|63.9|63.6|63.86|63.56|7
1731852880000|2024-11-17 14:14:40|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|2
1731852890000|2024-11-17 14:14:50|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1731852900000|2024-11-17 14:15:00|63.91|63.61|63.88|63.58|63.93|63.63|63.88|63.58|9
1731852910000|2024-11-17 14:15:10|63.89|63.59|63.93|63.63|63.95|63.65|63.89|63.59|9
1731852920000|2024-11-17 14:15:20|63.92|63.62|63.88|63.58|63.93|63.63|63.88|63.58|9
1731852930000|2024-11-17 14:15:30|63.89|63.59|63.93|63.63|63.93|63.63|63.89|63.59|7
1731852940000|2024-11-17 14:15:40|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1731852950000|2024-11-17 14:15:50|63.93|63.63|63.89|63.59|63.94|63.64|63.88|63.58|10
1731852960000|2024-11-17 14:16:00|63.88|63.58|63.88|63.58|63.9|63.6|63.86|63.56|11
1731852970000|2024-11-17 14:16:10|63.89|63.59|63.87|63.57|63.89|63.59|63.86|63.56|9
1731852980000|2024-11-17 14:16:20|63.86|63.56|63.84|63.54|63.86|63.56|63.84|63.54|7
1731852990000|2024-11-17 14:16:30|63.85|63.55|63.86|63.56|63.87|63.57|63.85|63.55|4
1731853000000|2024-11-17 14:16:40|63.85|63.55|63.86|63.56|63.88|63.58|63.85|63.55|10
1731853010000|2024-11-17 14:16:50|63.85|63.55|63.82|63.52|63.85|63.55|63.82|63.52|5
1731853020000|2024-11-17 14:17:00|63.83|63.53|63.78|63.48|63.83|63.53|63.76|63.46|20
1731853030000|2024-11-17 14:17:10|63.77|63.47|63.7|63.4|63.78|63.48|63.7|63.4|11
1731853040000|2024-11-17 14:17:20|63.71|63.41|63.69|63.39|63.71|63.41|63.68|63.38|19
1731853050000|2024-11-17 14:17:30|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|6
1731853060000|2024-11-17 14:17:40|63.68|63.38|63.66|63.36|63.69|63.39|63.66|63.36|7
1731853070000|2024-11-17 14:17:50|63.67|63.37|63.66|63.36|63.67|63.37|63.66|63.36|4
1731853080000|2024-11-17 14:18:00|63.67|63.37|63.63|63.33|63.69|63.39|63.63|63.33|16
1731853090000|2024-11-17 14:18:10|63.64|63.34|63.6|63.3|63.64|63.34|63.59|63.29|12
1731853100000|2024-11-17 14:18:20|63.59|63.29|63.58|63.28|63.59|63.29|63.52|63.22|12
1731853110000|2024-11-17 14:18:30|63.59|63.29|63.57|63.27|63.6|63.3|63.56|63.26|14
1731853120000|2024-11-17 14:18:40|63.56|63.26|63.57|63.27|63.58|63.28|63.56|63.26|4
1731853130000|2024-11-17 14:18:50|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|2
1731853140000|2024-11-17 14:19:00|63.58|63.28|63.57|63.27|63.6|63.3|63.57|63.27|12
1731853150000|2024-11-17 14:19:10|63.58|63.28|63.6|63.3|63.6|63.3|63.58|63.28|3
1731853160000|2024-11-17 14:19:20|63.61|63.31|63.61|63.31|63.63|63.33|63.61|63.31|13
1731853170000|2024-11-17 14:19:30|63.62|63.32|63.62|63.32|63.65|63.35|63.62|63.32|8
1731853180000|2024-11-17 14:19:40|63.61|63.31|63.61|63.31|63.63|63.33|63.6|63.3|15
1731853190000|2024-11-17 14:19:50|63.62|63.32|63.67|63.37|63.67|63.37|63.62|63.32|6
1731853200000|2024-11-17 14:20:00|63.68|63.38|63.76|63.46|63.76|63.46|63.68|63.38|8
1731853210000|2024-11-17 14:20:10|63.75|63.45|63.76|63.46|63.8|63.5|63.75|63.45|14
1731853220000|2024-11-17 14:20:20|63.77|63.47|63.72|63.42|63.77|63.47|63.72|63.42|11
1731853230000|2024-11-17 14:20:30|63.7|63.4|63.75|63.45|63.76|63.46|63.7|63.4|9
1731853240000|2024-11-17 14:20:40|63.74|63.44|63.76|63.46|63.76|63.46|63.73|63.43|9
1731853250000|2024-11-17 14:20:50|63.77|63.47|63.78|63.48|63.79|63.49|63.76|63.46|8
1731853260000|2024-11-17 14:21:00|63.79|63.49|63.74|63.44|63.79|63.49|63.74|63.44|13
1731853270000|2024-11-17 14:21:10|63.75|63.45|63.73|63.43|63.75|63.45|63.73|63.43|7
1731853280000|2024-11-17 14:21:20|63.74|63.44|63.74|63.44|63.75|63.45|63.71|63.41|11
1731853290000|2024-11-17 14:21:30|63.73|63.43|63.74|63.44|63.75|63.45|63.73|63.43|10
1731853300000|2024-11-17 14:21:40|63.73|63.43|63.73|63.43|63.76|63.46|63.73|63.43|9
1731853310000|2024-11-17 14:21:50|63.72|63.42|63.68|63.38|63.72|63.42|63.66|63.36|11
1731853320000|2024-11-17 14:22:00|63.69|63.39|63.73|63.43|63.74|63.44|63.69|63.39|15
1731853330000|2024-11-17 14:22:10|63.74|63.44|63.74|63.44|63.74|63.44|63.73|63.43|5
1731853340000|2024-11-17 14:22:20|63.75|63.45|63.67|63.37|63.75|63.45|63.65|63.35|15
1731853350000|2024-11-17 14:22:30|63.68|63.38|63.67|63.37|63.68|63.38|63.66|63.36|10
1731853360000|2024-11-17 14:22:40|63.68|63.38|63.62|63.32|63.68|63.38|63.62|63.32|7
1731853370000|2024-11-17 14:22:50|63.63|63.33|63.66|63.36|63.66|63.36|63.62|63.32|12
1731853380000|2024-11-17 14:23:00|63.67|63.37|63.65|63.35|63.68|63.38|63.65|63.35|9
1731853390000|2024-11-17 14:23:10|63.66|63.36|63.64|63.34|63.67|63.37|63.63|63.33|11
1731853400000|2024-11-17 14:23:20|63.65|63.35|63.68|63.38|63.68|63.38|63.64|63.34|6
1731853410000|2024-11-17 14:23:30|63.69|63.39|63.68|63.38|63.69|63.39|63.67|63.37|8
1731853420000|2024-11-17 14:23:40|63.69|63.39|63.68|63.38|63.71|63.41|63.67|63.37|11
1731853430000|2024-11-17 14:23:50|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|7
1731853440000|2024-11-17 14:24:00|63.68|63.38|63.65|63.35|63.68|63.38|63.64|63.34|13
1731853450000|2024-11-17 14:24:10|63.66|63.36|63.68|63.38|63.69|63.39|63.66|63.36|7
1731853460000|2024-11-17 14:24:20|63.69|63.39|63.77|63.47|63.77|63.47|63.69|63.39|7
1731853470000|2024-11-17 14:24:30|63.78|63.48|63.84|63.54|63.84|63.54|63.78|63.48|13
1731853480000|2024-11-17 14:24:40|63.83|63.53|63.8|63.5|63.84|63.54|63.8|63.5|13
1731853490000|2024-11-17 14:24:50|63.79|63.49|63.83|63.53|63.83|63.53|63.78|63.48|17
1731853500000|2024-11-17 14:25:00|63.82|63.52|63.77|63.47|63.83|63.53|63.76|63.46|12
1731853510000|2024-11-17 14:25:10|63.76|63.46|63.76|63.46|63.78|63.48|63.76|63.46|12
1731853520000|2024-11-17 14:25:20|63.77|63.47|63.77|63.47|63.79|63.49|63.76|63.46|9
1731853530000|2024-11-17 14:25:30|63.79|63.49|63.76|63.46|63.79|63.49|63.76|63.46|7
1731853540000|2024-11-17 14:25:40|63.75|63.45|63.76|63.46|63.77|63.47|63.73|63.43|18
1731853550000|2024-11-17 14:25:50|63.75|63.45|63.77|63.47|63.78|63.48|63.75|63.45|7
1731853560000|2024-11-17 14:26:00|63.78|63.48|63.73|63.43|63.79|63.49|63.73|63.43|12
1731853570000|2024-11-17 14:26:10|63.71|63.41|63.73|63.43|63.75|63.45|63.7|63.4|12
1731853580000|2024-11-17 14:26:20|63.72|63.42|63.7|63.4|63.73|63.43|63.69|63.39|16
1731853590000|2024-11-17 14:26:30|63.71|63.41|63.75|63.45|63.76|63.46|63.71|63.41|15
1731853600000|2024-11-17 14:26:40|63.74|63.44|63.62|63.32|63.75|63.45|63.62|63.32|13
1731853610000|2024-11-17 14:26:50|63.63|63.33|63.58|63.28|63.63|63.33|63.56|63.26|15
1731853620000|2024-11-17 14:27:00|63.57|63.27|63.64|63.34|63.64|63.34|63.57|63.27|15
1731853630000|2024-11-17 14:27:10|63.65|63.35|63.62|63.32|63.65|63.35|63.62|63.32|14
1731853640000|2024-11-17 14:27:20|63.6|63.3|63.63|63.33|63.63|63.33|63.59|63.29|8
1731853650000|2024-11-17 14:27:30|63.64|63.34|63.63|63.33|63.65|63.35|63.6|63.3|15
1731853660000|2024-11-17 14:27:40|63.62|63.32|63.59|63.29|63.63|63.33|63.58|63.28|14
1731853670000|2024-11-17 14:27:50|63.58|63.28|63.6|63.3|63.6|63.3|63.57|63.27|7
1731853680000|2024-11-17 14:28:00|63.61|63.31|63.53|63.23|63.62|63.32|63.52|63.22|14
1731853690000|2024-11-17 14:28:10|63.54|63.24|63.53|63.23|63.56|63.26|63.52|63.22|11
1731853700000|2024-11-17 14:28:20|63.52|63.22|63.47|63.17|63.52|63.22|63.46|63.16|18
1731853710000|2024-11-17 14:28:30|63.48|63.18|63.51|63.21|63.52|63.22|63.47|63.17|16
1731853720000|2024-11-17 14:28:40|63.49|63.19|63.45|63.15|63.49|63.19|63.45|63.15|17
1731853730000|2024-11-17 14:28:50|63.46|63.16|63.43|63.13|63.47|63.17|63.43|63.13|10
1731853740000|2024-11-17 14:29:00|63.44|63.14|63.42|63.12|63.44|63.14|63.4|63.1|12
1731853750000|2024-11-17 14:29:10|63.43|63.13|63.43|63.13|63.44|63.14|63.42|63.12|11
1731853760000|2024-11-17 14:29:20|63.44|63.14|63.52|63.22|63.53|63.23|63.43|63.13|17
1731853770000|2024-11-17 14:29:30|63.51|63.21|63.5|63.2|63.52|63.22|63.49|63.19|16
1731853780000|2024-11-17 14:29:40|63.51|63.21|63.46|63.16|63.51|63.21|63.46|63.16|17
1731853790000|2024-11-17 14:29:50|63.47|63.17|63.39|63.09|63.47|63.17|63.37|63.07|19
1731853800000|2024-11-17 14:30:00|63.38|63.08|63.36|63.06|63.4|63.1|63.36|63.06|6
1731853810000|2024-11-17 14:30:10|63.37|63.07|63.32|63.02|63.38|63.08|63.32|63.02|14
1731853820000|2024-11-17 14:30:20|63.31|63.01|63.27|62.97|63.32|63.02|63.27|62.97|13
1731853830000|2024-11-17 14:30:30|63.28|62.98|63.26|62.96|63.29|62.99|63.25|62.95|20
1731853840000|2024-11-17 14:30:40|63.25|62.95|63.33|63.03|63.33|63.03|63.24|62.94|20
1731853850000|2024-11-17 14:30:50|63.32|63.02|63.35|63.05|63.36|63.06|63.32|63.02|14
1731853860000|2024-11-17 14:31:00|63.34|63.04|63.33|63.03|63.38|63.08|63.31|63.01|19
1731853870000|2024-11-17 14:31:10|63.32|63.02|63.3|63|63.32|63.02|63.27|62.97|16
1731853880000|2024-11-17 14:31:20|63.31|63.01|63.33|63.03|63.33|63.03|63.28|62.98|19
1731853890000|2024-11-17 14:31:30|63.32|63.02|63.27|62.97|63.33|63.03|63.27|62.97|20
1731853900000|2024-11-17 14:31:40|63.28|62.98|63.29|62.99|63.3|63|63.27|62.97|16
1731853910000|2024-11-17 14:31:50|63.28|62.98|63.35|63.05|63.36|63.06|63.28|62.98|16
1731853920000|2024-11-17 14:32:00|63.36|63.06|63.4|63.1|63.4|63.1|63.35|63.05|15
1731853930000|2024-11-17 14:32:10|63.41|63.11|63.42|63.12|63.43|63.13|63.39|63.09|15
1731853940000|2024-11-17 14:32:20|63.41|63.11|63.42|63.12|63.44|63.14|63.4|63.1|14
1731853950000|2024-11-17 14:32:30|63.41|63.11|63.43|63.13|63.43|63.13|63.38|63.08|15
1731853960000|2024-11-17 14:32:40|63.44|63.14|63.48|63.18|63.5|63.2|63.44|63.14|14
1731853970000|2024-11-17 14:32:50|63.49|63.19|63.53|63.23|63.53|63.23|63.48|63.18|21
1731853980000|2024-11-17 14:33:00|63.52|63.22|63.55|63.25|63.56|63.26|63.52|63.22|16
1731853990000|2024-11-17 14:33:10|63.56|63.26|63.55|63.25|63.57|63.27|63.54|63.24|16
1731854000000|2024-11-17 14:33:20|63.56|63.26|63.57|63.27|63.58|63.28|63.56|63.26|6
1731854010000|2024-11-17 14:33:30|63.58|63.28|63.59|63.29|63.59|63.29|63.57|63.27|6
1731854020000|2024-11-17 14:33:40|63.57|63.27|63.55|63.25|63.58|63.28|63.55|63.25|8
1731854030000|2024-11-17 14:33:50|63.56|63.26|63.58|63.28|63.6|63.3|63.55|63.25|14
1731854040000|2024-11-17 14:34:00|63.57|63.27|63.56|63.26|63.58|63.28|63.55|63.25|14
1731854050000|2024-11-17 14:34:10|63.55|63.25|63.54|63.24|63.55|63.25|63.53|63.23|14
1731854060000|2024-11-17 14:34:20|63.55|63.25|63.55|63.25|63.58|63.28|63.54|63.24|16
1731854070000|2024-11-17 14:34:30|63.54|63.24|63.55|63.25|63.56|63.26|63.54|63.24|12
1731854080000|2024-11-17 14:34:40|63.56|63.26|63.56|63.26|63.57|63.27|63.56|63.26|3
1731854090000|2024-11-17 14:34:50|63.57|63.27|63.53|63.23|63.57|63.27|63.53|63.23|12
1731854100000|2024-11-17 14:35:00|63.54|63.24|63.55|63.25|63.56|63.26|63.53|63.23|7
1731854110000|2024-11-17 14:35:10|63.54|63.24|63.48|63.18|63.54|63.24|63.48|63.18|12
1731854120000|2024-11-17 14:35:20|63.49|63.19|63.55|63.25|63.56|63.26|63.49|63.19|14
1731854130000|2024-11-17 14:35:30|63.54|63.24|63.5|63.2|63.54|63.24|63.47|63.17|18
1731854140000|2024-11-17 14:35:40|63.51|63.21|63.54|63.24|63.55|63.25|63.49|63.19|14
1731854150000|2024-11-17 14:35:50|63.55|63.25|63.48|63.18|63.55|63.25|63.48|63.18|12
1731854160000|2024-11-17 14:36:00|63.49|63.19|63.56|63.26|63.57|63.27|63.49|63.19|14
1731854170000|2024-11-17 14:36:10|63.55|63.25|63.5|63.2|63.56|63.26|63.49|63.19|14
1731854180000|2024-11-17 14:36:20|63.49|63.19|63.5|63.2|63.54|63.24|63.48|63.18|16
1731854190000|2024-11-17 14:36:30|63.49|63.19|63.48|63.18|63.5|63.2|63.47|63.17|10
1731854200000|2024-11-17 14:36:40|63.47|63.17|63.49|63.19|63.5|63.2|63.47|63.17|7
1731854210000|2024-11-17 14:36:50|63.5|63.2|63.48|63.18|63.5|63.2|63.48|63.18|3
1731854220000|2024-11-17 14:37:00|63.49|63.19|63.48|63.18|63.5|63.2|63.48|63.18|7
1731854230000|2024-11-17 14:37:10|63.49|63.19|63.48|63.18|63.5|63.2|63.48|63.18|10
1731854240000|2024-11-17 14:37:20|63.5|63.2|63.47|63.17|63.52|63.22|63.47|63.17|7
1731854250000|2024-11-17 14:37:30|63.48|63.18|63.47|63.17|63.49|63.19|63.47|63.17|8
1731854260000|2024-11-17 14:37:40|63.48|63.18|63.46|63.16|63.48|63.18|63.46|63.16|5
1731854270000|2024-11-17 14:37:50|63.47|63.17|63.47|63.17|63.47|63.17|63.45|63.15|11
1731854280000|2024-11-17 14:38:00|63.46|63.16|63.47|63.17|63.48|63.18|63.46|63.16|6
1731854290000|2024-11-17 14:38:10|63.46|63.16|63.45|63.15|63.47|63.17|63.45|63.15|8
1731854300000|2024-11-17 14:38:20|63.46|63.16|63.46|63.16|63.47|63.17|63.45|63.15|5
1731854310000|2024-11-17 14:38:30|63.45|63.15|63.45|63.15|63.46|63.16|63.42|63.12|9
1731854320000|2024-11-17 14:38:40|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|2
1731854330000|2024-11-17 14:38:50|63.46|63.16|63.47|63.17|63.48|63.18|63.46|63.16|6
1731854340000|2024-11-17 14:39:00|63.46|63.16|63.48|63.18|63.48|63.18|63.46|63.16|9
1731854350000|2024-11-17 14:39:10|63.47|63.17|63.44|63.14|63.47|63.17|63.44|63.14|4
1731854360000|2024-11-17 14:39:20|63.43|63.13|63.42|63.12|63.44|63.14|63.42|63.12|8
1731854370000|2024-11-17 14:39:30|63.43|63.13|63.46|63.16|63.46|63.16|63.43|63.13|8
1731854380000|2024-11-17 14:39:40|63.45|63.15|63.43|63.13|63.46|63.16|63.43|63.13|7
1731854390000|2024-11-17 14:39:50|63.44|63.14|63.43|63.13|63.46|63.16|63.43|63.13|9
1731854400000|2024-11-17 14:40:00|63.44|63.14|63.47|63.17|63.48|63.18|63.44|63.14|10
1731854410000|2024-11-17 14:40:10|63.46|63.16|63.44|63.14|63.47|63.17|63.44|63.14|9
1731854420000|2024-11-17 14:40:20|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|8
1731854430000|2024-11-17 14:40:30|63.45|63.15|63.43|63.13|63.46|63.16|63.42|63.12|13
1731854440000|2024-11-17 14:40:40|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1731854450000|2024-11-17 14:40:50|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|6
1731854460000|2024-11-17 14:41:00|63.45|63.15|63.42|63.12|63.45|63.15|63.38|63.08|16
1731854470000|2024-11-17 14:41:10|63.43|63.13|63.43|63.13|63.43|63.13|63.4|63.1|7
1731854480000|2024-11-17 14:41:20|63.44|63.14|63.42|63.12|63.44|63.14|63.41|63.11|9
1731854490000|2024-11-17 14:41:30|63.43|63.13|63.43|63.13|63.44|63.14|63.42|63.12|7
1731854500000|2024-11-17 14:41:40|63.44|63.14|63.48|63.18|63.48|63.18|63.44|63.14|4
1731854510000|2024-11-17 14:41:50|63.47|63.17|63.45|63.15|63.47|63.17|63.44|63.14|9
1731854520000|2024-11-17 14:42:00|63.44|63.14|63.43|63.13|63.46|63.16|63.43|63.13|8
1731854530000|2024-11-17 14:42:10|63.44|63.14|63.44|63.14|63.45|63.15|63.43|63.13|9
1731854540000|2024-11-17 14:42:20|63.45|63.15|63.46|63.16|63.47|63.17|63.44|63.14|9
1731854550000|2024-11-17 14:42:30|63.45|63.15|63.44|63.14|63.46|63.16|63.43|63.13|8
1731854560000|2024-11-17 14:42:40|63.45|63.15|63.45|63.15|63.45|63.15|63.43|63.13|13
1731854570000|2024-11-17 14:42:50|63.46|63.16|63.48|63.18|63.48|63.18|63.46|63.16|5
1731854580000|2024-11-17 14:43:00|63.49|63.19|63.49|63.19|63.49|63.19|63.48|63.18|7
1731854590000|2024-11-17 14:43:10|63.48|63.18|63.49|63.19|63.49|63.19|63.47|63.17|9
1731854600000|2024-11-17 14:43:20|63.5|63.2|63.5|63.2|63.53|63.23|63.49|63.19|8
1731854610000|2024-11-17 14:43:30|63.49|63.19|63.49|63.19|63.5|63.2|63.48|63.18|5
1731854620000|2024-11-17 14:43:40|63.48|63.18|63.54|63.24|63.54|63.24|63.48|63.18|14
1731854630000|2024-11-17 14:43:50|63.53|63.23|63.55|63.25|63.55|63.25|63.53|63.23|15
1731854640000|2024-11-17 14:44:00|63.56|63.26|63.57|63.27|63.57|63.27|63.56|63.26|4
1731854650000|2024-11-17 14:44:10|63.58|63.28|63.56|63.26|63.58|63.28|63.56|63.26|5
1731854660000|2024-11-17 14:44:20|63.57|63.27|63.56|63.26|63.57|63.27|63.55|63.25|8
1731854670000|2024-11-17 14:44:30|63.55|63.25|63.57|63.27|63.57|63.27|63.55|63.25|5
1731854680000|2024-11-17 14:44:40|63.56|63.26|63.56|63.26|63.57|63.27|63.56|63.26|5
1731854690000|2024-11-17 14:44:50|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1731854700000|2024-11-17 14:45:00|63.59|63.29|63.64|63.34|63.64|63.34|63.59|63.29|13
1731854710000|2024-11-17 14:45:10|63.63|63.33|63.64|63.34|63.64|63.34|63.63|63.33|10
1731854720000|2024-11-17 14:45:20|63.63|63.33|63.66|63.36|63.68|63.38|63.63|63.33|12
1731854730000|2024-11-17 14:45:30|63.65|63.35|63.63|63.33|63.65|63.35|63.62|63.32|13
1731854740000|2024-11-17 14:45:40|63.62|63.32|63.58|63.28|63.62|63.32|63.57|63.27|6
1731854750000|2024-11-17 14:45:50|63.57|63.27|63.59|63.29|63.59|63.29|63.57|63.27|10
1731854760000|2024-11-17 14:46:00|63.58|63.28|63.56|63.26|63.58|63.28|63.54|63.24|9
1731854770000|2024-11-17 14:46:10|63.55|63.25|63.56|63.26|63.57|63.27|63.55|63.25|6
1731854780000|2024-11-17 14:46:20|63.55|63.25|63.57|63.27|63.57|63.27|63.54|63.24|8
1731854790000|2024-11-17 14:46:30|63.56|63.26|63.54|63.24|63.58|63.28|63.54|63.24|16
1731854800000|2024-11-17 14:46:40|63.53|63.23|63.51|63.21|63.53|63.23|63.51|63.21|11
1731854810000|2024-11-17 14:46:50|63.5|63.2|63.53|63.23|63.54|63.24|63.5|63.2|13
1731854820000|2024-11-17 14:47:00|63.52|63.22|63.49|63.19|63.54|63.24|63.49|63.19|18
1731854830000|2024-11-17 14:47:10|63.5|63.2|63.47|63.17|63.5|63.2|63.47|63.17|14
1731854840000|2024-11-17 14:47:20|63.48|63.18|63.5|63.2|63.5|63.2|63.46|63.16|11
1731854850000|2024-11-17 14:47:30|63.49|63.19|63.52|63.22|63.52|63.22|63.49|63.19|8
1731854860000|2024-11-17 14:47:40|63.53|63.23|63.48|63.18|63.53|63.23|63.48|63.18|7
1731854870000|2024-11-17 14:47:50|63.49|63.19|63.48|63.18|63.52|63.22|63.48|63.18|18
1731854880000|2024-11-17 14:48:00|63.49|63.19|63.45|63.15|63.5|63.2|63.45|63.15|11
1731854890000|2024-11-17 14:48:10|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|3
1731854900000|2024-11-17 14:48:20|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|6
1731854910000|2024-11-17 14:48:30|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|4
1731854920000|2024-11-17 14:48:40|63.45|63.15|63.45|63.15|63.46|63.16|63.45|63.15|5
1731854930000|2024-11-17 14:48:50|63.46|63.16|63.49|63.19|63.51|63.21|63.46|63.16|12
1731854940000|2024-11-17 14:49:00|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|14
1731854950000|2024-11-17 14:49:10|63.5|63.2|63.49|63.19|63.5|63.2|63.47|63.17|8
1731854960000|2024-11-17 14:49:20|63.48|63.18|63.51|63.21|63.51|63.21|63.48|63.18|8
1731854970000|2024-11-17 14:49:30|63.5|63.2|63.47|63.17|63.5|63.2|63.46|63.16|7
1731854980000|2024-11-17 14:49:40|63.46|63.16|63.47|63.17|63.48|63.18|63.46|63.16|10
1731854990000|2024-11-17 14:49:50|63.46|63.16|63.51|63.21|63.52|63.22|63.46|63.16|9
1731855000000|2024-11-17 14:50:00|63.52|63.22|63.5|63.2|63.52|63.22|63.5|63.2|7
1731855010000|2024-11-17 14:50:10|63.49|63.19|63.55|63.25|63.55|63.25|63.48|63.18|18
1731855020000|2024-11-17 14:50:20|63.54|63.24|63.58|63.28|63.58|63.28|63.54|63.24|9
1731855030000|2024-11-17 14:50:30|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1731855040000|2024-11-17 14:50:40|63.58|63.28|63.54|63.24|63.58|63.28|63.54|63.24|11
1731855050000|2024-11-17 14:50:50|63.53|63.23|63.51|63.21|63.53|63.23|63.5|63.2|12
1731855060000|2024-11-17 14:51:00|63.52|63.22|63.52|63.22|63.52|63.22|63.48|63.18|16
1731855070000|2024-11-17 14:51:10|63.51|63.21|63.52|63.22|63.52|63.22|63.48|63.18|21
1731855080000|2024-11-17 14:51:20|63.51|63.21|63.57|63.27|63.58|63.28|63.51|63.21|17
1731855090000|2024-11-17 14:51:30|63.58|63.28|63.6|63.3|63.62|63.32|63.57|63.27|16
1731855100000|2024-11-17 14:51:40|63.59|63.29|63.57|63.27|63.6|63.3|63.57|63.27|7
1731855110000|2024-11-17 14:51:50|63.55|63.25|63.55|63.25|63.55|63.25|63.54|63.24|7
1731855120000|2024-11-17 14:52:00|63.54|63.24|63.57|63.27|63.57|63.27|63.54|63.24|10
1731855130000|2024-11-17 14:52:10|63.56|63.26|63.56|63.26|63.57|63.27|63.55|63.25|7
1731855140000|2024-11-17 14:52:20|63.57|63.27|63.59|63.29|63.59|63.29|63.55|63.25|11
1731855150000|2024-11-17 14:52:30|63.58|63.28|63.59|63.29|63.59|63.29|63.56|63.26|9
1731855160000|2024-11-17 14:52:40|63.6|63.3|63.59|63.29|63.61|63.31|63.59|63.29|12
1731855170000|2024-11-17 14:52:50|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|12
1731855180000|2024-11-17 14:53:00|63.58|63.28|63.56|63.26|63.58|63.28|63.55|63.25|11
1731855190000|2024-11-17 14:53:10|63.57|63.27|63.54|63.24|63.57|63.27|63.54|63.24|6
1731855200000|2024-11-17 14:53:20|63.55|63.25|63.54|63.24|63.55|63.25|63.54|63.24|4
1731855210000|2024-11-17 14:53:30|63.55|63.25|63.56|63.26|63.58|63.28|63.55|63.25|8
1731855220000|2024-11-17 14:53:40|63.57|63.27|63.57|63.27|63.58|63.28|63.56|63.26|11
1731855230000|2024-11-17 14:53:50|63.58|63.28|63.58|63.28|63.59|63.29|63.57|63.27|13
1731855240000|2024-11-17 14:54:00|63.57|63.27|63.58|63.28|63.59|63.29|63.57|63.27|4
1731855250000|2024-11-17 14:54:10|63.57|63.27|63.56|63.26|63.59|63.29|63.55|63.25|9
1731855260000|2024-11-17 14:54:20|63.57|63.27|63.59|63.29|63.6|63.3|63.56|63.26|9
1731855270000|2024-11-17 14:54:30|63.6|63.3|63.6|63.3|63.61|63.31|63.59|63.29|7
1731855280000|2024-11-17 14:54:40|63.61|63.31|63.6|63.3|63.61|63.31|63.6|63.3|4
1731855290000|2024-11-17 14:54:50|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1731855300000|2024-11-17 14:55:00|63.58|63.28|63.5|63.2|63.58|63.28|63.5|63.2|10
1731855310000|2024-11-17 14:55:10|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1731855320000|2024-11-17 14:55:20|63.5|63.2|63.52|63.22|63.53|63.23|63.5|63.2|5
1731855340000|2024-11-17 14:55:40|63.51|63.21|63.54|63.24|63.54|63.24|63.51|63.21|6
1731855350000|2024-11-17 14:55:50|63.55|63.25|63.55|63.25|63.56|63.26|63.53|63.23|9
1731855360000|2024-11-17 14:56:00|63.56|63.26|63.54|63.24|63.57|63.27|63.54|63.24|5
1731855370000|2024-11-17 14:56:10|63.55|63.25|63.54|63.24|63.55|63.25|63.53|63.23|10
1731855380000|2024-11-17 14:56:20|63.53|63.23|63.53|63.23|63.54|63.24|63.52|63.22|9
1731855390000|2024-11-17 14:56:30|63.54|63.24|63.52|63.22|63.54|63.24|63.52|63.22|5
1731855400000|2024-11-17 14:56:40|63.53|63.23|63.53|63.23|63.53|63.23|63.53|63.23|1
1731855410000|2024-11-17 14:56:50|63.52|63.22|63.48|63.18|63.52|63.22|63.48|63.18|9
1731855420000|2024-11-17 14:57:00|63.47|63.17|63.44|63.14|63.47|63.17|63.43|63.13|5
1731855430000|2024-11-17 14:57:10|63.43|63.13|63.43|63.13|63.43|63.13|63.42|63.12|3
1731855440000|2024-11-17 14:57:20|63.42|63.12|63.41|63.11|63.43|63.13|63.4|63.1|8
1731855450000|2024-11-17 14:57:30|63.4|63.1|63.43|63.13|63.43|63.13|63.4|63.1|8
1731855460000|2024-11-17 14:57:40|63.44|63.14|63.42|63.12|63.44|63.14|63.41|63.11|5
1731855470000|2024-11-17 14:57:50|63.41|63.11|63.39|63.09|63.42|63.12|63.39|63.09|10
1731855480000|2024-11-17 14:58:00|63.4|63.1|63.41|63.11|63.43|63.13|63.39|63.09|12
1731855490000|2024-11-17 14:58:10|63.4|63.1|63.42|63.12|63.43|63.13|63.39|63.09|13
1731855500000|2024-11-17 14:58:20|63.43|63.13|63.42|63.12|63.44|63.14|63.41|63.11|7
1731855510000|2024-11-17 14:58:30|63.41|63.11|63.44|63.14|63.44|63.14|63.41|63.11|4
1731855520000|2024-11-17 14:58:40|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|8
1731855530000|2024-11-17 14:58:50|63.45|63.15|63.45|63.15|63.46|63.16|63.44|63.14|7
1731855540000|2024-11-17 14:59:00|63.44|63.14|63.45|63.15|63.45|63.15|63.41|63.11|12
1731855550000|2024-11-17 14:59:10|63.46|63.16|63.45|63.15|63.48|63.18|63.45|63.15|8
1731855560000|2024-11-17 14:59:20|63.46|63.16|63.46|63.16|63.47|63.17|63.45|63.15|9
1731855570000|2024-11-17 14:59:30|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1731855580000|2024-11-17 14:59:40|63.44|63.14|63.42|63.12|63.45|63.15|63.42|63.12|6
1731855600000|2024-11-17 15:00:00|63.43|63.13|63.41|63.11|63.43|63.13|63.41|63.11|11
1731855610000|2024-11-17 15:00:10|63.42|63.12|63.38|63.08|63.42|63.12|63.36|63.06|13
1731855620000|2024-11-17 15:00:20|63.39|63.09|63.43|63.13|63.43|63.13|63.39|63.09|4
1731855630000|2024-11-17 15:00:30|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1731855640000|2024-11-17 15:00:40|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1731855650000|2024-11-17 15:00:50|63.41|63.11|63.41|63.11|63.42|63.12|63.4|63.1|15
1731855660000|2024-11-17 15:01:00|63.4|63.1|63.43|63.13|63.43|63.13|63.4|63.1|6
1731855670000|2024-11-17 15:01:10|63.42|63.12|63.42|63.12|63.43|63.13|63.42|63.12|3
1731855680000|2024-11-17 15:01:20|63.43|63.13|63.41|63.11|63.43|63.13|63.41|63.11|9
1731855690000|2024-11-17 15:01:30|63.42|63.12|63.4|63.1|63.42|63.12|63.4|63.1|5
1731855700000|2024-11-17 15:01:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1731855710000|2024-11-17 15:01:50|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|5
1731855720000|2024-11-17 15:02:00|63.38|63.08|63.34|63.04|63.38|63.08|63.34|63.04|9
1731855730000|2024-11-17 15:02:10|63.35|63.05|63.28|62.98|63.35|63.05|63.28|62.98|14
1731855740000|2024-11-17 15:02:20|63.29|62.99|63.18|62.88|63.29|62.99|63.18|62.88|15
1731855750000|2024-11-17 15:02:30|63.17|62.87|63.16|62.86|63.17|62.87|63.15|62.85|3
1731855760000|2024-11-17 15:02:40|63.15|62.85|63.14|62.84|63.16|62.86|63.13|62.83|6
1731855770000|2024-11-17 15:02:50|63.15|62.85|63.19|62.89|63.19|62.89|63.15|62.85|9
1731855780000|2024-11-17 15:03:00|63.18|62.88|63.21|62.91|63.21|62.91|63.16|62.86|16
1731855790000|2024-11-17 15:03:10|63.22|62.92|63.21|62.91|63.25|62.95|63.2|62.9|13
1731855800000|2024-11-17 15:03:20|63.2|62.9|63.14|62.84|63.2|62.9|63.13|62.83|10
1731855810000|2024-11-17 15:03:30|63.13|62.83|63.14|62.84|63.15|62.85|63.12|62.82|6
1731855820000|2024-11-17 15:03:40|63.15|62.85|63.11|62.81|63.15|62.85|63.1|62.8|17
1731855830000|2024-11-17 15:03:50|63.1|62.8|63.03|62.73|63.1|62.8|63.03|62.73|6
1731855840000|2024-11-17 15:04:00|63.02|62.72|63.03|62.73|63.04|62.74|63.02|62.72|6
1731855850000|2024-11-17 15:04:10|63.04|62.74|62.98|62.68|63.04|62.74|62.97|62.67|7
1731855860000|2024-11-17 15:04:20|62.97|62.67|63.05|62.75|63.06|62.76|62.96|62.66|13
1731855870000|2024-11-17 15:04:30|63.04|62.74|63.01|62.71|63.04|62.74|62.98|62.68|17
1731855880000|2024-11-17 15:04:40|62.99|62.69|63|62.7|63.05|62.75|62.99|62.69|16
1731855890000|2024-11-17 15:04:50|63.02|62.72|63.01|62.71|63.04|62.74|63.01|62.71|13
1731855900000|2024-11-17 15:05:00|63.02|62.72|63.1|62.8|63.1|62.8|63.02|62.72|13
1731855910000|2024-11-17 15:05:10|63.09|62.79|63.14|62.84|63.16|62.86|63.08|62.78|19
1731855920000|2024-11-17 15:05:20|63.13|62.83|63.14|62.84|63.14|62.84|63.09|62.79|11
1731855930000|2024-11-17 15:05:30|63.13|62.83|63.06|62.76|63.13|62.83|63.06|62.76|13
1731855940000|2024-11-17 15:05:40|63.07|62.77|63.08|62.78|63.1|62.8|63.06|62.76|12
1731855950000|2024-11-17 15:05:50|63.09|62.79|63.09|62.79|63.1|62.8|63.09|62.79|5
1731855960000|2024-11-17 15:06:00|63.08|62.78|63.02|62.72|63.08|62.78|63.02|62.72|13
1731855970000|2024-11-17 15:06:10|63.01|62.71|63.04|62.74|63.04|62.74|63|62.7|14
1731855980000|2024-11-17 15:06:20|63.05|62.75|63.06|62.76|63.06|62.76|63.03|62.73|8
1731855990000|2024-11-17 15:06:30|63.07|62.77|63.08|62.78|63.09|62.79|63.07|62.77|6
1731856000000|2024-11-17 15:06:40|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1731856010000|2024-11-17 15:06:50|63.1|62.8|63.17|62.87|63.17|62.87|63.1|62.8|7
1731856020000|2024-11-17 15:07:00|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|8
1731856030000|2024-11-17 15:07:10|63.2|62.9|63.15|62.85|63.22|62.92|63.15|62.85|15
1731856040000|2024-11-17 15:07:20|63.16|62.86|63.17|62.87|63.17|62.87|63.16|62.86|2
1731856050000|2024-11-17 15:07:30|63.16|62.86|63.15|62.85|63.16|62.86|63.15|62.85|2
1731856060000|2024-11-17 15:07:40|63.14|62.84|63.13|62.83|63.14|62.84|63.12|62.82|10
1731856070000|2024-11-17 15:07:50|63.12|62.82|63.13|62.83|63.13|62.83|63.12|62.82|10
1731856080000|2024-11-17 15:08:00|63.15|62.85|63.16|62.86|63.17|62.87|63.14|62.84|8
1731856090000|2024-11-17 15:08:10|63.15|62.85|63.12|62.82|63.16|62.86|63.11|62.81|9
1731856100000|2024-11-17 15:08:20|63.1|62.8|63.03|62.73|63.1|62.8|63.03|62.73|7
1731856110000|2024-11-17 15:08:30|63.04|62.74|63.04|62.74|63.07|62.77|63.03|62.73|8
1731856120000|2024-11-17 15:08:40|63.05|62.75|63.07|62.77|63.07|62.77|63.04|62.74|9
1731856130000|2024-11-17 15:08:50|63.08|62.78|63.13|62.83|63.13|62.83|63.08|62.78|10
1731856140000|2024-11-17 15:09:00|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|9
1731856150000|2024-11-17 15:09:10|63.11|62.81|63.06|62.76|63.11|62.81|63.04|62.74|11
1731856160000|2024-11-17 15:09:20|63.07|62.77|63.07|62.77|63.08|62.78|63.06|62.76|7
1731856170000|2024-11-17 15:09:30|63.06|62.76|63.06|62.76|63.06|62.76|63.04|62.74|6
1731856180000|2024-11-17 15:09:40|63.05|62.75|63.09|62.79|63.09|62.79|63.05|62.75|5
1731856190000|2024-11-17 15:09:50|63.1|62.8|63.08|62.78|63.1|62.8|63.07|62.77|9
1731856200000|2024-11-17 15:10:00|63.07|62.77|63.12|62.82|63.12|62.82|63.05|62.75|9
1731856210000|2024-11-17 15:10:10|63.11|62.81|63.13|62.83|63.14|62.84|63.11|62.81|13
1731856220000|2024-11-17 15:10:20|63.14|62.84|63.12|62.82|63.14|62.84|63.09|62.79|11
1731856230000|2024-11-17 15:10:30|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|11
1731856240000|2024-11-17 15:10:40|63.15|62.85|63.13|62.83|63.15|62.85|63.13|62.83|11
1731856250000|2024-11-17 15:10:50|63.12|62.82|63.15|62.85|63.15|62.85|63.12|62.82|6
1731856260000|2024-11-17 15:11:00|63.16|62.86|63.2|62.9|63.22|62.92|63.15|62.85|14
1731856270000|2024-11-17 15:11:10|63.19|62.89|63.22|62.92|63.22|62.92|63.19|62.89|8
1731856280000|2024-11-17 15:11:20|63.21|62.91|63.21|62.91|63.24|62.94|63.21|62.91|8
1731856290000|2024-11-17 15:11:30|63.22|62.92|63.2|62.9|63.22|62.92|63.2|62.9|5
1731856300000|2024-11-17 15:11:40|63.21|62.91|63.21|62.91|63.21|62.91|63.2|62.9|5
1731856310000|2024-11-17 15:11:50|63.22|62.92|63.18|62.88|63.22|62.92|63.18|62.88|7
1731856320000|2024-11-17 15:12:00|63.2|62.9|63.22|62.92|63.22|62.92|63.2|62.9|3
1731856330000|2024-11-17 15:12:10|63.23|62.93|63.24|62.94|63.24|62.94|63.21|62.91|10
1731856340000|2024-11-17 15:12:20|63.25|62.95|63.23|62.93|63.25|62.95|63.22|62.92|7
1731856350000|2024-11-17 15:12:30|63.22|62.92|63.24|62.94|63.24|62.94|63.22|62.92|3
1731856360000|2024-11-17 15:12:40|63.23|62.93|63.22|62.92|63.24|62.94|63.22|62.92|4
1731856370000|2024-11-17 15:12:50|63.21|62.91|63.21|62.91|63.21|62.91|63.21|62.91|1
1731856380000|2024-11-17 15:13:00|63.19|62.89|63.19|62.89|63.21|62.91|63.18|62.88|7
1731856390000|2024-11-17 15:13:10|63.18|62.88|63.21|62.91|63.21|62.91|63.18|62.88|8
1731856400000|2024-11-17 15:13:20|63.19|62.89|63.2|62.9|63.2|62.9|63.19|62.89|2
1731856410000|2024-11-17 15:13:30|63.19|62.89|63.16|62.86|63.19|62.89|63.16|62.86|6
1731856420000|2024-11-17 15:13:40|63.15|62.85|63.17|62.87|63.17|62.87|63.15|62.85|3
1731856430000|2024-11-17 15:13:50|63.16|62.86|63.16|62.86|63.17|62.87|63.15|62.85|5
1731856440000|2024-11-17 15:14:00|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1731856450000|2024-11-17 15:14:10|63.2|62.9|63.2|62.9|63.21|62.91|63.2|62.9|3
1731856470000|2024-11-17 15:14:30|63.21|62.91|63.22|62.92|63.22|62.92|63.21|62.91|4
1731856480000|2024-11-17 15:14:40|63.21|62.91|63.22|62.92|63.22|62.92|63.21|62.91|4
1731856490000|2024-11-17 15:14:50|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1731856500000|2024-11-17 15:15:00|63.21|62.91|63.17|62.87|63.21|62.91|63.17|62.87|9
1731856510000|2024-11-17 15:15:10|63.18|62.88|63.18|62.88|63.18|62.88|63.17|62.87|3
1731856520000|2024-11-17 15:15:20|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|7
1731856530000|2024-11-17 15:15:30|63.16|62.86|63.16|62.86|63.17|62.87|63.16|62.86|5
1731856540000|2024-11-17 15:15:40|63.15|62.85|63.14|62.84|63.15|62.85|63.13|62.83|4
1731856550000|2024-11-17 15:15:50|63.13|62.83|63.14|62.84|63.14|62.84|63.13|62.83|8
1731856560000|2024-11-17 15:16:00|63.15|62.85|63.16|62.86|63.16|62.86|63.13|62.83|10
1731856570000|2024-11-17 15:16:10|63.17|62.87|63.17|62.87|63.18|62.88|63.16|62.86|5
1731856580000|2024-11-17 15:16:20|63.16|62.86|63.14|62.84|63.17|62.87|63.14|62.84|7
1731856590000|2024-11-17 15:16:30|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|4
1731856600000|2024-11-17 15:16:40|63.15|62.85|63.14|62.84|63.16|62.86|63.14|62.84|4
1731856610000|2024-11-17 15:16:50|63.15|62.85|63.1|62.8|63.15|62.85|63.1|62.8|8
1731856620000|2024-11-17 15:17:00|63.11|62.81|63.1|62.8|63.12|62.82|63.1|62.8|10
1731856630000|2024-11-17 15:17:10|63.11|62.81|63.16|62.86|63.16|62.86|63.11|62.81|8
1731856640000|2024-11-17 15:17:20|63.17|62.87|63.23|62.93|63.23|62.93|63.17|62.87|9
1731856650000|2024-11-17 15:17:30|63.22|62.92|63.25|62.95|63.25|62.95|63.21|62.91|6
1731856660000|2024-11-17 15:17:40|63.26|62.96|63.22|62.92|63.27|62.97|63.21|62.91|7
1731856670000|2024-11-17 15:17:50|63.21|62.91|63.18|62.88|63.22|62.92|63.17|62.87|10
1731856680000|2024-11-17 15:18:00|63.19|62.89|63.18|62.88|63.2|62.9|63.18|62.88|6
1731856690000|2024-11-17 15:18:10|63.17|62.87|63.19|62.89|63.21|62.91|63.17|62.87|13
1731856700000|2024-11-17 15:18:20|63.18|62.88|63.18|62.88|63.21|62.91|63.18|62.88|8
1731856710000|2024-11-17 15:18:30|63.17|62.87|63.11|62.81|63.17|62.87|63.11|62.81|7
1731856720000|2024-11-17 15:18:40|63.1|62.8|63.12|62.82|63.12|62.82|63.09|62.79|11
1731856730000|2024-11-17 15:18:50|63.13|62.83|63.12|62.82|63.14|62.84|63.12|62.82|8
1731856740000|2024-11-17 15:19:00|63.11|62.81|63.13|62.83|63.14|62.84|63.11|62.81|7
1731856750000|2024-11-17 15:19:10|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|5
1731856760000|2024-11-17 15:19:20|63.13|62.83|63.11|62.81|63.13|62.83|63.11|62.81|5
1731856770000|2024-11-17 15:19:30|63.1|62.8|63.06|62.76|63.11|62.81|63.06|62.76|7
1731856780000|2024-11-17 15:19:40|63.05|62.75|63.09|62.79|63.09|62.79|63.05|62.75|7
1731856790000|2024-11-17 15:19:50|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|5
1731856800000|2024-11-17 15:20:00|63.12|62.82|63.1|62.8|63.12|62.82|63.1|62.8|7
1731856810000|2024-11-17 15:20:10|63.09|62.79|63.09|62.79|63.11|62.81|63.08|62.78|7
1731856820000|2024-11-17 15:20:20|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|4
1731856830000|2024-11-17 15:20:30|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|2
1731856840000|2024-11-17 15:20:40|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|2
1731856850000|2024-11-17 15:20:50|63.09|62.79|63.12|62.82|63.12|62.82|63.08|62.78|6
1731856860000|2024-11-17 15:21:00|63.11|62.81|63.15|62.85|63.15|62.85|63.11|62.81|9
1731856870000|2024-11-17 15:21:10|63.16|62.86|63.12|62.82|63.16|62.86|63.12|62.82|5
1731856880000|2024-11-17 15:21:20|63.13|62.83|63.14|62.84|63.15|62.85|63.12|62.82|8
1731856890000|2024-11-17 15:21:30|63.13|62.83|63.13|62.83|63.14|62.84|63.13|62.83|5
1731856900000|2024-11-17 15:21:40|63.14|62.84|63.12|62.82|63.14|62.84|63.11|62.81|7
1731856910000|2024-11-17 15:21:50|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1731856920000|2024-11-17 15:22:00|63.12|62.82|63.14|62.84|63.14|62.84|63.12|62.82|5
1731856930000|2024-11-17 15:22:10|63.15|62.85|63.14|62.84|63.15|62.85|63.12|62.82|10
1731856940000|2024-11-17 15:22:20|63.13|62.83|63.08|62.78|63.13|62.83|63.08|62.78|6
1731856950000|2024-11-17 15:22:30|63.11|62.81|63.1|62.8|63.11|62.81|63.1|62.8|14
1731856960000|2024-11-17 15:22:40|63.11|62.81|63.09|62.79|63.12|62.82|63.08|62.78|13
1731856970000|2024-11-17 15:22:50|63.1|62.8|63.11|62.81|63.12|62.82|63.09|62.79|5
1731856980000|2024-11-17 15:23:00|63.12|62.82|63.11|62.81|63.12|62.82|63.11|62.81|10
1731856990000|2024-11-17 15:23:10|63.1|62.8|63.09|62.79|63.11|62.81|63.08|62.78|6
1731857000000|2024-11-17 15:23:20|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1731857010000|2024-11-17 15:23:30|63.14|62.84|63.11|62.81|63.14|62.84|63.11|62.81|6
1731857020000|2024-11-17 15:23:40|63.12|62.82|63.07|62.77|63.12|62.82|63.07|62.77|5
1731857030000|2024-11-17 15:23:50|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|2
1731857040000|2024-11-17 15:24:00|63.08|62.78|63.08|62.78|63.08|62.78|63.07|62.77|17
1731857050000|2024-11-17 15:24:10|63.09|62.79|63.06|62.76|63.1|62.8|63.06|62.76|6
1731857060000|2024-11-17 15:24:20|63.07|62.77|63.08|62.78|63.09|62.79|63.07|62.77|4
1731857070000|2024-11-17 15:24:30|63.09|62.79|63.11|62.81|63.11|62.81|63.09|62.79|3
1731857080000|2024-11-17 15:24:40|63.12|62.82|63.1|62.8|63.14|62.84|63.1|62.8|12
1731857090000|2024-11-17 15:24:50|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1731857100000|2024-11-17 15:25:00|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1731857110000|2024-11-17 15:25:10|63.15|62.85|63.18|62.88|63.19|62.89|63.15|62.85|10
1731857120000|2024-11-17 15:25:20|63.19|62.89|63.2|62.9|63.21|62.91|63.19|62.89|4
1731857130000|2024-11-17 15:25:30|63.21|62.91|63.23|62.93|63.23|62.93|63.18|62.88|9
1731857140000|2024-11-17 15:25:40|63.22|62.92|63.22|62.92|63.23|62.93|63.21|62.91|7
1731857150000|2024-11-17 15:25:50|63.23|62.93|63.14|62.84|63.23|62.93|63.14|62.84|12
1731857160000|2024-11-17 15:26:00|63.13|62.83|63.08|62.78|63.13|62.83|63.08|62.78|4
1731857170000|2024-11-17 15:26:10|63.09|62.79|63.09|62.79|63.1|62.8|63.06|62.76|13
1731857180000|2024-11-17 15:26:20|63.1|62.8|63.14|62.84|63.14|62.84|63.1|62.8|8
1731857190000|2024-11-17 15:26:30|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|6
1731857200000|2024-11-17 15:26:40|63.15|62.85|63.12|62.82|63.16|62.86|63.07|62.77|11
1731857210000|2024-11-17 15:26:50|63.13|62.83|63.14|62.84|63.15|62.85|63.12|62.82|8
1731857220000|2024-11-17 15:27:00|63.15|62.85|63.15|62.85|63.16|62.86|63.14|62.84|5
1731857230000|2024-11-17 15:27:10|63.16|62.86|63.12|62.82|63.16|62.86|63.12|62.82|5
1731857240000|2024-11-17 15:27:20|63.13|62.83|63.13|62.83|63.13|62.83|63.12|62.82|3
1731857250000|2024-11-17 15:27:30|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1731857260000|2024-11-17 15:27:40|63.13|62.83|63.14|62.84|63.14|62.84|63.13|62.83|2
1731857270000|2024-11-17 15:27:50|63.13|62.83|63.14|62.84|63.14|62.84|63.13|62.83|4
1731857280000|2024-11-17 15:28:00|63.13|62.83|63.18|62.88|63.18|62.88|63.13|62.83|8
1731857290000|2024-11-17 15:28:10|63.19|62.89|63.16|62.86|63.19|62.89|63.15|62.85|13
1731857300000|2024-11-17 15:28:20|63.15|62.85|63.14|62.84|63.16|62.86|63.14|62.84|6
1731857310000|2024-11-17 15:28:30|63.13|62.83|63.1|62.8|63.13|62.83|63.08|62.78|12
1731857320000|2024-11-17 15:28:40|63.11|62.81|63.14|62.84|63.14|62.84|63.11|62.81|6
1731857330000|2024-11-17 15:28:50|63.13|62.83|63.13|62.83|63.13|62.83|63.12|62.82|3
1731857340000|2024-11-17 15:29:00|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|5
1731857350000|2024-11-17 15:29:10|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|4
1731857360000|2024-11-17 15:29:20|63.15|62.85|63.13|62.83|63.15|62.85|63.12|62.82|6
1731857370000|2024-11-17 15:29:30|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|5
1731857380000|2024-11-17 15:29:40|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|2
1731857390000|2024-11-17 15:29:50|63.15|62.85|63.15|62.85|63.15|62.85|63.14|62.84|3
1731857400000|2024-11-17 15:30:00|63.14|62.84|63.17|62.87|63.17|62.87|63.14|62.84|10
1731857410000|2024-11-17 15:30:10|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|5
1731857420000|2024-11-17 15:30:20|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1731857430000|2024-11-17 15:30:30|63.17|62.87|63.24|62.94|63.24|62.94|63.15|62.85|10
1731857440000|2024-11-17 15:30:40|63.23|62.93|63.17|62.87|63.23|62.93|63.17|62.87|13
1731857450000|2024-11-17 15:30:50|63.18|62.88|63.18|62.88|63.18|62.88|63.16|62.86|5
1731857460000|2024-11-17 15:31:00|63.19|62.89|63.16|62.86|63.19|62.89|63.16|62.86|4
1731857470000|2024-11-17 15:31:10|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|2
1731857480000|2024-11-17 15:31:20|63.15|62.85|63.14|62.84|63.15|62.85|63.12|62.82|7
1731857500000|2024-11-17 15:31:40|63.13|62.83|63.08|62.78|63.13|62.83|63.08|62.78|7
1731857510000|2024-11-17 15:31:50|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1731857520000|2024-11-17 15:32:00|63.07|62.77|63.07|62.77|63.07|62.77|63.05|62.75|11
1731857530000|2024-11-17 15:32:10|63.08|62.78|63.12|62.82|63.15|62.85|63.08|62.78|15
1731857540000|2024-11-17 15:32:20|63.11|62.81|63.17|62.87|63.17|62.87|63.1|62.8|11
1731857550000|2024-11-17 15:32:30|63.16|62.86|63.14|62.84|63.16|62.86|63.14|62.84|4
1731857560000|2024-11-17 15:32:40|63.12|62.82|63.15|62.85|63.15|62.85|63.1|62.8|7
1731857570000|2024-11-17 15:32:50|63.16|62.86|63.17|62.87|63.17|62.87|63.16|62.86|2
1731857580000|2024-11-17 15:33:00|63.18|62.88|63.16|62.86|63.19|62.89|63.16|62.86|10
1731857590000|2024-11-17 15:33:10|63.15|62.85|63.14|62.84|63.15|62.85|63.12|62.82|9
1731857600000|2024-11-17 15:33:20|63.15|62.85|63.13|62.83|63.18|62.88|63.13|62.83|12
1731857610000|2024-11-17 15:33:30|63.12|62.82|63.13|62.83|63.15|62.85|63.12|62.82|6
1731857620000|2024-11-17 15:33:40|63.14|62.84|63.13|62.83|63.15|62.85|63.13|62.83|4
1731857630000|2024-11-17 15:33:50|63.14|62.84|63.15|62.85|63.15|62.85|63.13|62.83|8
1731857640000|2024-11-17 15:34:00|63.14|62.84|63.14|62.84|63.15|62.85|63.13|62.83|5
1731857660000|2024-11-17 15:34:20|63.15|62.85|63.13|62.83|63.15|62.85|63.13|62.83|5
1731857670000|2024-11-17 15:34:30|63.12|62.82|63.13|62.83|63.13|62.83|63.11|62.81|6
1731857680000|2024-11-17 15:34:40|63.12|62.82|63.12|62.82|63.13|62.83|63.11|62.81|5
1731857690000|2024-11-17 15:34:50|63.13|62.83|63.1|62.8|63.13|62.83|63.1|62.8|4
1731857700000|2024-11-17 15:35:00|63.09|62.79|63.07|62.77|63.1|62.8|63.07|62.77|6
1731857710000|2024-11-17 15:35:10|63.06|62.76|63|62.7|63.06|62.76|63|62.7|8
1731857720000|2024-11-17 15:35:20|62.98|62.68|62.96|62.66|62.98|62.68|62.94|62.64|8
1731857730000|2024-11-17 15:35:30|62.95|62.65|62.95|62.65|62.95|62.65|62.94|62.64|9
1731857740000|2024-11-17 15:35:40|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|6
1731857750000|2024-11-17 15:35:50|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1731857760000|2024-11-17 15:36:00|62.96|62.66|63.06|62.76|63.06|62.76|62.96|62.66|10
1731857770000|2024-11-17 15:36:10|63.05|62.75|63|62.7|63.05|62.75|63|62.7|10
1731857780000|2024-11-17 15:36:20|63.02|62.72|63.06|62.76|63.06|62.76|63.02|62.72|9
1731857790000|2024-11-17 15:36:30|63.07|62.77|63.08|62.78|63.09|62.79|63.07|62.77|6
1731857800000|2024-11-17 15:36:40|63.09|62.79|63.09|62.79|63.09|62.79|63.08|62.78|3
1731857810000|2024-11-17 15:36:50|63.1|62.8|63.14|62.84|63.14|62.84|63.1|62.8|6
1731857820000|2024-11-17 15:37:00|63.13|62.83|63.14|62.84|63.15|62.85|63.12|62.82|8
1731857830000|2024-11-17 15:37:10|63.13|62.83|63.14|62.84|63.14|62.84|63.11|62.81|10
1731857840000|2024-11-17 15:37:20|63.13|62.83|63.17|62.87|63.17|62.87|63.13|62.83|5
1731857850000|2024-11-17 15:37:30|63.16|62.86|63.16|62.86|63.17|62.87|63.14|62.84|9
1731857860000|2024-11-17 15:37:40|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|6
1731857870000|2024-11-17 15:37:50|63.17|62.87|63.15|62.85|63.18|62.88|63.15|62.85|9
1731857880000|2024-11-17 15:38:00|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|3
1731857890000|2024-11-17 15:38:10|63.17|62.87|63.18|62.88|63.18|62.88|63.16|62.86|3
1731857900000|2024-11-17 15:38:20|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1731857910000|2024-11-17 15:38:30|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|10
1731857920000|2024-11-17 15:38:40|63.18|62.88|63.2|62.9|63.2|62.9|63.18|62.88|3
1731857930000|2024-11-17 15:38:50|63.19|62.89|63.18|62.88|63.2|62.9|63.18|62.88|6
1731857940000|2024-11-17 15:39:00|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|5
1731857950000|2024-11-17 15:39:10|63.18|62.88|63.19|62.89|63.21|62.91|63.18|62.88|5
1731857960000|2024-11-17 15:39:20|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|8
1731857970000|2024-11-17 15:39:30|63.18|62.88|63.22|62.92|63.22|62.92|63.18|62.88|11
1731857980000|2024-11-17 15:39:40|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1731857990000|2024-11-17 15:39:50|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|3
1731858000000|2024-11-17 15:40:00|63.24|62.94|63.18|62.88|63.24|62.94|63.18|62.88|6
1731858010000|2024-11-17 15:40:10|63.17|62.87|63.15|62.85|63.17|62.87|63.14|62.84|5
1731858020000|2024-11-17 15:40:20|63.16|62.86|63.18|62.88|63.18|62.88|63.16|62.86|5
1731858030000|2024-11-17 15:40:30|63.17|62.87|63.16|62.86|63.17|62.87|63.15|62.85|9
1731858040000|2024-11-17 15:40:40|63.15|62.85|63.15|62.85|63.16|62.86|63.15|62.85|3
1731858050000|2024-11-17 15:40:50|63.14|62.84|63.15|62.85|63.16|62.86|63.14|62.84|4
1731858060000|2024-11-17 15:41:00|63.16|62.86|63.17|62.87|63.17|62.87|63.16|62.86|2
1731858070000|2024-11-17 15:41:10|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|4
1731858080000|2024-11-17 15:41:20|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1731858090000|2024-11-17 15:41:30|63.16|62.86|63.16|62.86|63.17|62.87|63.15|62.85|5
1731858100000|2024-11-17 15:41:40|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|3
1731858110000|2024-11-17 15:41:50|63.18|62.88|63.16|62.86|63.18|62.88|63.15|62.85|7
1731858120000|2024-11-17 15:42:00|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|4
1731858130000|2024-11-17 15:42:10|63.15|62.85|63.17|62.87|63.18|62.88|63.15|62.85|7
1731858140000|2024-11-17 15:42:20|63.16|62.86|63.17|62.87|63.17|62.87|63.15|62.85|6
1731858150000|2024-11-17 15:42:30|63.18|62.88|63.17|62.87|63.2|62.9|63.17|62.87|5
1731858160000|2024-11-17 15:42:40|63.18|62.88|63.16|62.86|63.19|62.89|63.16|62.86|7
1731858170000|2024-11-17 15:42:50|63.17|62.87|63.13|62.83|63.17|62.87|63.13|62.83|5
1731858180000|2024-11-17 15:43:00|63.12|62.82|63.1|62.8|63.12|62.82|63.09|62.79|9
1731858190000|2024-11-17 15:43:10|63.12|62.82|63.14|62.84|63.15|62.85|63.12|62.82|9
1731858200000|2024-11-17 15:43:20|63.15|62.85|63.14|62.84|63.15|62.85|63.13|62.83|8
1731858210000|2024-11-17 15:43:30|63.13|62.83|63.09|62.79|63.15|62.85|63.09|62.79|9
1731858220000|2024-11-17 15:43:40|63.1|62.8|63.09|62.79|63.1|62.8|63.08|62.78|4
1731858230000|2024-11-17 15:43:50|63.08|62.78|63.08|62.78|63.09|62.79|63.06|62.76|9
1731858240000|2024-11-17 15:44:00|63.07|62.77|63.06|62.76|63.07|62.77|63.05|62.75|8
1731858250000|2024-11-17 15:44:10|63.07|62.77|63.05|62.75|63.07|62.77|63.05|62.75|3
1731858260000|2024-11-17 15:44:20|63.06|62.76|63.09|62.79|63.09|62.79|63.06|62.76|8
1731858270000|2024-11-17 15:44:30|63.1|62.8|63.11|62.81|63.11|62.81|63.1|62.8|2
1731858280000|2024-11-17 15:44:40|63.1|62.8|63.1|62.8|63.12|62.82|63.09|62.79|7
1731858290000|2024-11-17 15:44:50|63.09|62.79|63.09|62.79|63.11|62.81|63.09|62.79|7
1731858300000|2024-11-17 15:45:00|63.1|62.8|63.15|62.85|63.15|62.85|63.09|62.79|10
1731858310000|2024-11-17 15:45:10|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|3
1731858320000|2024-11-17 15:45:20|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|3
1731858330000|2024-11-17 15:45:30|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1731858340000|2024-11-17 15:45:40|63.19|62.89|63.19|62.89|63.21|62.91|63.19|62.89|9
1731858350000|2024-11-17 15:45:50|63.2|62.9|63.2|62.9|63.22|62.92|63.2|62.9|5
1731858360000|2024-11-17 15:46:00|63.19|62.89|63.18|62.88|63.19|62.89|63.16|62.86|7
1731858370000|2024-11-17 15:46:10|63.17|62.87|63.17|62.87|63.17|62.87|63.16|62.86|3
1731858380000|2024-11-17 15:46:20|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|2
1731858390000|2024-11-17 15:46:30|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|2
1731858400000|2024-11-17 15:46:40|63.16|62.86|63.17|62.87|63.17|62.87|63.15|62.85|6
1731858410000|2024-11-17 15:46:50|63.18|62.88|63.2|62.9|63.2|62.9|63.17|62.87|5
1731858420000|2024-11-17 15:47:00|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1731858430000|2024-11-17 15:47:10|63.19|62.89|63.18|62.88|63.19|62.89|63.18|62.88|2
1731858440000|2024-11-17 15:47:20|63.17|62.87|63.17|62.87|63.17|62.87|63.16|62.86|5
1731858450000|2024-11-17 15:47:30|63.18|62.88|63.2|62.9|63.2|62.9|63.18|62.88|5
1731858460000|2024-11-17 15:47:40|63.21|62.91|63.21|62.91|63.21|62.91|63.2|62.9|3
1731858470000|2024-11-17 15:47:50|63.22|62.92|63.22|62.92|63.22|62.92|63.21|62.91|9
1731858480000|2024-11-17 15:48:00|63.23|62.93|63.23|62.93|63.24|62.94|63.2|62.9|8
1731858490000|2024-11-17 15:48:10|63.22|62.92|63.23|62.93|63.26|62.96|63.22|62.92|8
1731858500000|2024-11-17 15:48:20|63.22|62.92|63.24|62.94|63.26|62.96|63.22|62.92|7
1731858510000|2024-11-17 15:48:30|63.23|62.93|63.24|62.94|63.24|62.94|63.22|62.92|8
1731858520000|2024-11-17 15:48:40|63.23|62.93|63.2|62.9|63.23|62.93|63.2|62.9|3
1731858530000|2024-11-17 15:48:50|63.19|62.89|63.18|62.88|63.19|62.89|63.18|62.88|2
1731858540000|2024-11-17 15:49:00|63.19|62.89|63.19|62.89|63.2|62.9|63.18|62.88|5
1731858550000|2024-11-17 15:49:10|63.18|62.88|63.19|62.89|63.2|62.9|63.18|62.88|4
1731858560000|2024-11-17 15:49:20|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|4
1731858570000|2024-11-17 15:49:30|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|7
1731858580000|2024-11-17 15:49:40|63.12|62.82|63.08|62.78|63.12|62.82|63.06|62.76|8
1731858590000|2024-11-17 15:49:50|63.07|62.77|63.07|62.77|63.09|62.79|63.07|62.77|7
1731858600000|2024-11-17 15:50:00|63.06|62.76|63.06|62.76|63.08|62.78|63.05|62.75|9
1731858610000|2024-11-17 15:50:10|63.05|62.75|63.05|62.75|63.06|62.76|63.04|62.74|5
1731858620000|2024-11-17 15:50:20|63.04|62.74|62.99|62.69|63.04|62.74|62.99|62.69|5
1731858630000|2024-11-17 15:50:30|62.98|62.68|62.98|62.68|62.98|62.68|62.97|62.67|3
1731858640000|2024-11-17 15:50:40|62.99|62.69|62.96|62.66|63|62.7|62.96|62.66|6
1731858650000|2024-11-17 15:50:50|62.97|62.67|63|62.7|63|62.7|62.97|62.67|6
1731858660000|2024-11-17 15:51:00|62.99|62.69|63.01|62.71|63.01|62.71|62.98|62.68|7
1731858670000|2024-11-17 15:51:10|63|62.7|63.05|62.75|63.06|62.76|63|62.7|19
1731858680000|2024-11-17 15:51:20|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|8
1731858690000|2024-11-17 15:51:30|63.04|62.74|63.02|62.72|63.05|62.75|63.02|62.72|11
1731858700000|2024-11-17 15:51:40|63.01|62.71|62.99|62.69|63.02|62.72|62.99|62.69|9
1731858710000|2024-11-17 15:51:50|63|62.7|62.99|62.69|63|62.7|62.98|62.68|8
1731858720000|2024-11-17 15:52:00|63|62.7|63|62.7|63.01|62.71|62.99|62.69|5
1731858730000|2024-11-17 15:52:10|63.01|62.71|63.03|62.73|63.05|62.75|63.01|62.71|11
1731858740000|2024-11-17 15:52:20|63.04|62.74|63.05|62.75|63.06|62.76|63.04|62.74|10
1731858750000|2024-11-17 15:52:30|63.04|62.74|63.05|62.75|63.05|62.75|63.03|62.73|6
1731858760000|2024-11-17 15:52:40|63.04|62.74|63.04|62.74|63.05|62.75|63.02|62.72|8
1731858780000|2024-11-17 15:53:00|63.03|62.73|63.03|62.73|63.05|62.75|63.02|62.72|11
1731858790000|2024-11-17 15:53:10|63.04|62.74|63.04|62.74|63.04|62.74|63.03|62.73|3
1731858800000|2024-11-17 15:53:20|63.03|62.73|62.98|62.68|63.03|62.73|62.98|62.68|10
1731858810000|2024-11-17 15:53:30|62.99|62.69|62.97|62.67|62.99|62.69|62.97|62.67|5
1731858820000|2024-11-17 15:53:40|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|8
1731858830000|2024-11-17 15:53:50|62.98|62.68|62.85|62.55|62.98|62.68|62.85|62.55|14
1731858840000|2024-11-17 15:54:00|62.86|62.56|62.87|62.57|62.88|62.58|62.86|62.56|10
1731858850000|2024-11-17 15:54:10|62.88|62.58|62.87|62.57|62.88|62.58|62.86|62.56|4
1731858860000|2024-11-17 15:54:20|62.88|62.58|62.87|62.57|62.88|62.58|62.85|62.55|10
1731858870000|2024-11-17 15:54:30|62.88|62.58|62.9|62.6|62.91|62.61|62.88|62.58|4
1731858880000|2024-11-17 15:54:40|62.91|62.61|62.91|62.61|62.91|62.61|62.9|62.6|3
1731858890000|2024-11-17 15:54:50|62.9|62.6|62.91|62.61|62.91|62.61|62.9|62.6|4
1731858900000|2024-11-17 15:55:00|62.92|62.62|62.94|62.64|62.94|62.64|62.91|62.61|4
1731858910000|2024-11-17 15:55:10|62.93|62.63|62.93|62.63|62.94|62.64|62.93|62.63|3
1731858920000|2024-11-17 15:55:20|62.91|62.61|62.9|62.6|62.91|62.61|62.9|62.6|2
1731858930000|2024-11-17 15:55:30|62.91|62.61|62.9|62.6|62.91|62.61|62.89|62.59|6
1731858940000|2024-11-17 15:55:40|62.91|62.61|62.91|62.61|62.91|62.61|62.9|62.6|3
1731858950000|2024-11-17 15:55:50|62.9|62.6|62.95|62.65|62.95|62.65|62.9|62.6|8
1731858960000|2024-11-17 15:56:00|62.96|62.66|62.98|62.68|63|62.7|62.96|62.66|12
1731858970000|2024-11-17 15:56:10|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|6
1731858980000|2024-11-17 15:56:20|62.97|62.67|63|62.7|63.01|62.71|62.97|62.67|4
1731858990000|2024-11-17 15:56:30|62.99|62.69|63.05|62.75|63.06|62.76|62.99|62.69|6
1731859000000|2024-11-17 15:56:40|63.04|62.74|63.04|62.74|63.04|62.74|63|62.7|7
1731859010000|2024-11-17 15:56:50|63.03|62.73|63.01|62.71|63.03|62.73|63.01|62.71|3
1731859020000|2024-11-17 15:57:00|63|62.7|63.03|62.73|63.03|62.73|63|62.7|4
1731859030000|2024-11-17 15:57:10|63.04|62.74|63.02|62.72|63.04|62.74|63.02|62.72|5
1731859040000|2024-11-17 15:57:20|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1731859050000|2024-11-17 15:57:30|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1731859060000|2024-11-17 15:57:40|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1731859080000|2024-11-17 15:58:00|63.04|62.74|63.03|62.73|63.05|62.75|63.03|62.73|5
1731859090000|2024-11-17 15:58:10|63.02|62.72|63.02|62.72|63.03|62.73|62.99|62.69|11
1731859110000|2024-11-17 15:58:30|63.03|62.73|63.02|62.72|63.03|62.73|63.02|62.72|4
1731859120000|2024-11-17 15:58:40|63.01|62.71|63.02|62.72|63.03|62.73|63.01|62.71|6
1731859130000|2024-11-17 15:58:50|63.03|62.73|63|62.7|63.03|62.73|63|62.7|3
1731859140000|2024-11-17 15:59:00|62.99|62.69|63|62.7|63|62.7|62.99|62.69|4
1731859150000|2024-11-17 15:59:10|63.01|62.71|63.03|62.73|63.03|62.73|63.01|62.71|4
1731859160000|2024-11-17 15:59:20|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|4
1731859170000|2024-11-17 15:59:30|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|2
1731859190000|2024-11-17 15:59:50|63.06|62.76|63.03|62.73|63.06|62.76|63.03|62.73|6
1731859200000|2024-11-17 16:00:00|63.04|62.74|63.07|62.77|63.08|62.78|63.03|62.73|10
1731859210000|2024-11-17 16:00:10|63.08|62.78|63.05|62.75|63.08|62.78|63.05|62.75|4
1731859220000|2024-11-17 16:00:20|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1731859230000|2024-11-17 16:00:30|63.07|62.77|63.11|62.81|63.11|62.81|63.07|62.77|7
1731859240000|2024-11-17 16:00:40|63.1|62.8|63.08|62.78|63.12|62.82|63.08|62.78|8
1731859250000|2024-11-17 16:00:50|63.09|62.79|63.06|62.76|63.09|62.79|63.05|62.75|7
1731859260000|2024-11-17 16:01:00|63.07|62.77|63.09|62.79|63.09|62.79|63.07|62.77|5
1731859270000|2024-11-17 16:01:10|63.08|62.78|63.1|62.8|63.11|62.81|63.08|62.78|7
1731859280000|2024-11-17 16:01:20|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|9
1731859290000|2024-11-17 16:01:30|63.14|62.84|63.17|62.87|63.17|62.87|63.13|62.83|10
1731859300000|2024-11-17 16:01:40|63.16|62.86|63.14|62.84|63.17|62.87|63.13|62.83|9
1731859310000|2024-11-17 16:01:50|63.13|62.83|63.14|62.84|63.14|62.84|63.13|62.83|2
1731859320000|2024-11-17 16:02:00|63.15|62.85|63.15|62.85|63.16|62.86|63.14|62.84|5
1731859330000|2024-11-17 16:02:10|63.14|62.84|63.09|62.79|63.14|62.84|63.09|62.79|9
1731859340000|2024-11-17 16:02:20|63.1|62.8|63.07|62.77|63.1|62.8|63.07|62.77|10
1731859360000|2024-11-17 16:02:40|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1731859380000|2024-11-17 16:03:00|63.09|62.79|63.02|62.72|63.1|62.8|63.02|62.72|14
1731859390000|2024-11-17 16:03:10|63.01|62.71|62.91|62.61|63.02|62.72|62.91|62.61|12
1731859400000|2024-11-17 16:03:20|62.92|62.62|63|62.7|63|62.7|62.92|62.62|11
1731859410000|2024-11-17 16:03:30|62.99|62.69|62.96|62.66|63|62.7|62.95|62.65|10
1731859420000|2024-11-17 16:03:40|62.95|62.65|62.95|62.65|62.95|62.65|62.93|62.63|5
1731859430000|2024-11-17 16:03:50|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1731859440000|2024-11-17 16:04:00|62.93|62.63|62.92|62.62|62.93|62.63|62.91|62.61|4
1731859450000|2024-11-17 16:04:10|62.93|62.63|62.9|62.6|62.94|62.64|62.88|62.58|10
1731859460000|2024-11-17 16:04:20|62.91|62.61|62.87|62.57|62.91|62.61|62.87|62.57|6
1731859470000|2024-11-17 16:04:30|62.86|62.56|62.84|62.54|62.87|62.57|62.84|62.54|11
1731859480000|2024-11-17 16:04:40|62.85|62.55|62.83|62.53|62.85|62.55|62.83|62.53|5
1731859490000|2024-11-17 16:04:50|62.84|62.54|62.84|62.54|62.85|62.55|62.84|62.54|5
1731859500000|2024-11-17 16:05:00|62.83|62.53|62.8|62.5|62.85|62.55|62.8|62.5|19
1731859510000|2024-11-17 16:05:10|62.79|62.49|62.75|62.45|62.8|62.5|62.75|62.45|9
1731859520000|2024-11-17 16:05:20|62.74|62.44|62.75|62.45|62.75|62.45|62.73|62.43|10
1731859530000|2024-11-17 16:05:30|62.76|62.46|62.77|62.47|62.79|62.49|62.76|62.46|10
1731859540000|2024-11-17 16:05:40|62.78|62.48|62.86|62.56|62.86|62.56|62.78|62.48|13
1731859550000|2024-11-17 16:05:50|62.87|62.57|62.95|62.65|62.98|62.68|62.87|62.57|18
1731859560000|2024-11-17 16:06:00|62.94|62.64|62.97|62.67|62.97|62.67|62.91|62.61|9
1731859570000|2024-11-17 16:06:10|62.96|62.66|62.98|62.68|63.02|62.72|62.96|62.66|10
1731859580000|2024-11-17 16:06:20|62.99|62.69|62.97|62.67|62.99|62.69|62.97|62.67|9
1731859590000|2024-11-17 16:06:30|62.96|62.66|62.93|62.63|62.96|62.66|62.92|62.62|6
1731859600000|2024-11-17 16:06:40|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|6
1731859610000|2024-11-17 16:06:50|62.96|62.66|63.01|62.71|63.01|62.71|62.95|62.65|11
1731859620000|2024-11-17 16:07:00|63|62.7|63.02|62.72|63.06|62.76|63|62.7|9
1731859630000|2024-11-17 16:07:10|63.01|62.71|62.98|62.68|63.02|62.72|62.98|62.68|7
1731859640000|2024-11-17 16:07:20|62.99|62.69|62.95|62.65|63.01|62.71|62.94|62.64|13
1731859650000|2024-11-17 16:07:30|62.94|62.64|62.95|62.65|62.95|62.65|62.9|62.6|10
1731859660000|2024-11-17 16:07:40|62.94|62.64|62.94|62.64|62.94|62.64|62.92|62.62|10
1731859670000|2024-11-17 16:07:50|62.93|62.63|62.93|62.63|62.94|62.64|62.93|62.63|3
1731859680000|2024-11-17 16:08:00|62.92|62.62|62.92|62.62|62.93|62.63|62.9|62.6|12
1731859690000|2024-11-17 16:08:10|62.91|62.61|62.9|62.6|62.95|62.65|62.9|62.6|11
1731859700000|2024-11-17 16:08:20|62.91|62.61|62.91|62.61|62.95|62.65|62.91|62.61|12
1731859710000|2024-11-17 16:08:30|62.92|62.62|62.96|62.66|62.96|62.66|62.92|62.62|6
1731859720000|2024-11-17 16:08:40|62.97|62.67|62.99|62.69|62.99|62.69|62.97|62.67|9
1731859730000|2024-11-17 16:08:50|63|62.7|63|62.7|63.02|62.72|63|62.7|9
1731859740000|2024-11-17 16:09:00|62.99|62.69|62.93|62.63|63|62.7|62.93|62.63|10
1731859750000|2024-11-17 16:09:10|62.94|62.64|62.94|62.64|62.96|62.66|62.93|62.63|7
1731859760000|2024-11-17 16:09:20|62.95|62.65|62.94|62.64|63|62.7|62.94|62.64|12
1731859770000|2024-11-17 16:09:30|62.93|62.63|62.89|62.59|62.93|62.63|62.87|62.57|9
1731859780000|2024-11-17 16:09:40|62.9|62.6|62.93|62.63|62.95|62.65|62.9|62.6|9
1731859790000|2024-11-17 16:09:50|62.94|62.64|62.92|62.62|62.94|62.64|62.92|62.62|6
1731859800000|2024-11-17 16:10:00|62.94|62.64|62.94|62.64|62.96|62.66|62.93|62.63|13
1731859810000|2024-11-17 16:10:10|62.93|62.63|62.94|62.64|62.99|62.69|62.93|62.63|15
1731859820000|2024-11-17 16:10:20|62.95|62.65|62.95|62.65|62.96|62.66|62.94|62.64|5
1731859830000|2024-11-17 16:10:30|62.94|62.64|62.96|62.66|62.99|62.69|62.94|62.64|17
1731859840000|2024-11-17 16:10:40|62.95|62.65|63.02|62.72|63.03|62.73|62.95|62.65|14
1731859850000|2024-11-17 16:10:50|63.01|62.71|63.04|62.74|63.04|62.74|63|62.7|7
1731859860000|2024-11-17 16:11:00|63.03|62.73|62.99|62.69|63.03|62.73|62.99|62.69|4
1731859870000|2024-11-17 16:11:10|63|62.7|62.99|62.69|63|62.7|62.98|62.68|4
1731859880000|2024-11-17 16:11:20|62.98|62.68|62.93|62.63|62.98|62.68|62.91|62.61|13
1731859890000|2024-11-17 16:11:30|62.94|62.64|62.94|62.64|62.96|62.66|62.93|62.63|9
1731859900000|2024-11-17 16:11:40|62.95|62.65|62.97|62.67|62.97|62.67|62.95|62.65|5
1731859910000|2024-11-17 16:11:50|62.96|62.66|62.96|62.66|62.97|62.67|62.95|62.65|7
1731859920000|2024-11-17 16:12:00|62.95|62.65|63|62.7|63|62.7|62.95|62.65|6
1731859930000|2024-11-17 16:12:10|62.99|62.69|63|62.7|63.02|62.72|62.98|62.68|15
1731859940000|2024-11-17 16:12:20|63.01|62.71|63.03|62.73|63.04|62.74|63|62.7|11
1731859950000|2024-11-17 16:12:30|63.02|62.72|62.98|62.68|63.02|62.72|62.98|62.68|10
1731859980000|2024-11-17 16:13:00|62.99|62.69|62.98|62.68|62.99|62.69|62.98|62.68|4
1731859990000|2024-11-17 16:13:10|62.99|62.69|62.97|62.67|62.99|62.69|62.97|62.67|5
1731860000000|2024-11-17 16:13:20|62.98|62.68|63.01|62.71|63.02|62.72|62.98|62.68|12
1731860010000|2024-11-17 16:13:30|63|62.7|62.98|62.68|63|62.7|62.98|62.68|7
1731860020000|2024-11-17 16:13:40|62.97|62.67|62.96|62.66|62.98|62.68|62.96|62.66|4
1731860030000|2024-11-17 16:13:50|62.97|62.67|62.99|62.69|63|62.7|62.97|62.67|7
1731860040000|2024-11-17 16:14:00|63|62.7|62.99|62.69|63.01|62.71|62.98|62.68|10
1731860050000|2024-11-17 16:14:10|63|62.7|63.03|62.73|63.03|62.73|63|62.7|6
1731860060000|2024-11-17 16:14:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|8
1731860070000|2024-11-17 16:14:30|63.07|62.77|63.11|62.81|63.11|62.81|63.07|62.77|3
1731860080000|2024-11-17 16:14:40|63.1|62.8|63.09|62.79|63.11|62.81|63.08|62.78|14
1731860090000|2024-11-17 16:14:50|63.08|62.78|63.06|62.76|63.09|62.79|63.06|62.76|7
1731860100000|2024-11-17 16:15:00|63.05|62.75|63.09|62.79|63.09|62.79|63.05|62.75|7
1731860110000|2024-11-17 16:15:10|63.08|62.78|63.02|62.72|63.08|62.78|63.01|62.71|10
1731860120000|2024-11-17 16:15:20|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|8
1731860130000|2024-11-17 16:15:30|63.05|62.75|63.06|62.76|63.07|62.77|63.05|62.75|4
1731860140000|2024-11-17 16:15:40|63.07|62.77|63.1|62.8|63.1|62.8|63.07|62.77|6
1731860150000|2024-11-17 16:15:50|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|6
1731860160000|2024-11-17 16:16:00|63.09|62.79|63.15|62.85|63.16|62.86|63.09|62.79|15
1731860170000|2024-11-17 16:16:10|63.14|62.84|63.15|62.85|63.16|62.86|63.14|62.84|6
1731860180000|2024-11-17 16:16:20|63.14|62.84|63.14|62.84|63.15|62.85|63.13|62.83|7
1731860190000|2024-11-17 16:16:30|63.15|62.85|63.18|62.88|63.18|62.88|63.13|62.83|8
1731860200000|2024-11-17 16:16:40|63.17|62.87|63.15|62.85|63.19|62.89|63.15|62.85|12
1731860210000|2024-11-17 16:16:50|63.14|62.84|63.14|62.84|63.15|62.85|63.12|62.82|7
1731860220000|2024-11-17 16:17:00|63.15|62.85|63.15|62.85|63.15|62.85|63.12|62.82|12
1731860230000|2024-11-17 16:17:10|63.14|62.84|63.12|62.82|63.15|62.85|63.12|62.82|5
1731860240000|2024-11-17 16:17:20|63.13|62.83|63.17|62.87|63.17|62.87|63.13|62.83|16
1731860250000|2024-11-17 16:17:30|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|6
1731860260000|2024-11-17 16:17:40|63.12|62.82|63.14|62.84|63.14|62.84|63.12|62.82|3
1731860280000|2024-11-17 16:18:00|63.15|62.85|63.16|62.86|63.17|62.87|63.15|62.85|4
1731860290000|2024-11-17 16:18:10|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|2
1731860300000|2024-11-17 16:18:20|63.17|62.87|63.23|62.93|63.25|62.95|63.17|62.87|11
1731860310000|2024-11-17 16:18:30|63.25|62.95|63.2|62.9|63.25|62.95|63.2|62.9|8
1731860320000|2024-11-17 16:18:40|63.19|62.89|63.2|62.9|63.2|62.9|63.19|62.89|2
1731860330000|2024-11-17 16:18:50|63.21|62.91|63.21|62.91|63.21|62.91|63.2|62.9|5
1731860340000|2024-11-17 16:19:00|63.2|62.9|63.21|62.91|63.22|62.92|63.2|62.9|6
1731860350000|2024-11-17 16:19:10|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|12
1731860360000|2024-11-17 16:19:20|63.24|62.94|63.21|62.91|63.24|62.94|63.2|62.9|6
1731860370000|2024-11-17 16:19:30|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|2
1731860390000|2024-11-17 16:19:50|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|2
1731860400000|2024-11-17 16:20:00|63.22|62.92|63.23|62.93|63.23|62.93|63.21|62.91|4
1731860410000|2024-11-17 16:20:10|63.24|62.94|63.25|62.95|63.26|62.96|63.24|62.94|5
1731860420000|2024-11-17 16:20:20|63.26|62.96|63.27|62.97|63.28|62.98|63.26|62.96|6
1731860430000|2024-11-17 16:20:30|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|3
1731860440000|2024-11-17 16:20:40|63.25|62.95|63.28|62.98|63.28|62.98|63.25|62.95|4
1731860450000|2024-11-17 16:20:50|63.27|62.97|63.27|62.97|63.28|62.98|63.27|62.97|5
1731860460000|2024-11-17 16:21:00|63.26|62.96|63.24|62.94|63.26|62.96|63.22|62.92|10
1731860470000|2024-11-17 16:21:10|63.23|62.93|63.23|62.93|63.25|62.95|63.23|62.93|5
1731860480000|2024-11-17 16:21:20|63.22|62.92|63.23|62.93|63.23|62.93|63.2|62.9|8
1731860490000|2024-11-17 16:21:30|63.24|62.94|63.23|62.93|63.24|62.94|63.23|62.93|2
1731860500000|2024-11-17 16:21:40|63.22|62.92|63.22|62.92|63.23|62.93|63.2|62.9|7
1731860510000|2024-11-17 16:21:50|63.23|62.93|63.21|62.91|63.23|62.93|63.2|62.9|5
1731860520000|2024-11-17 16:22:00|63.22|62.92|63.23|62.93|63.23|62.93|63.21|62.91|7
1731860530000|2024-11-17 16:22:10|63.24|62.94|63.23|62.93|63.26|62.96|63.23|62.93|4
1731860540000|2024-11-17 16:22:20|63.22|62.92|63.18|62.88|63.22|62.92|63.18|62.88|6
1731860550000|2024-11-17 16:22:30|63.17|62.87|63.16|62.86|63.17|62.87|63.15|62.85|4
1731860560000|2024-11-17 16:22:40|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|6
1731860570000|2024-11-17 16:22:50|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|11
1731860580000|2024-11-17 16:23:00|63.14|62.84|63.13|62.83|63.15|62.85|63.13|62.83|10
1731860590000|2024-11-17 16:23:10|63.12|62.82|63.12|62.82|63.12|62.82|63.11|62.81|3
1731860600000|2024-11-17 16:23:20|63.13|62.83|63.15|62.85|63.16|62.86|63.13|62.83|13
1731860610000|2024-11-17 16:23:30|63.16|62.86|63.17|62.87|63.17|62.87|63.15|62.85|4
1731860620000|2024-11-17 16:23:40|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|2
1731860630000|2024-11-17 16:23:50|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|2
1731860640000|2024-11-17 16:24:00|63.2|62.9|63.27|62.97|63.27|62.97|63.2|62.9|6
1731860650000|2024-11-17 16:24:10|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|8
1731860660000|2024-11-17 16:24:20|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|2
1731860670000|2024-11-17 16:24:30|63.24|62.94|63.23|62.93|63.24|62.94|63.23|62.93|2
1731860680000|2024-11-17 16:24:40|63.22|62.92|63.21|62.91|63.23|62.93|63.2|62.9|9
1731860690000|2024-11-17 16:24:50|63.2|62.9|63.2|62.9|63.2|62.9|63.2|62.9|1
1731860700000|2024-11-17 16:25:00|63.18|62.88|63.19|62.89|63.19|62.89|63.17|62.87|4
1731860710000|2024-11-17 16:25:10|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|5
1731860720000|2024-11-17 16:25:20|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|12
1731860730000|2024-11-17 16:25:30|63.19|62.89|63.23|62.93|63.24|62.94|63.19|62.89|7
1731860740000|2024-11-17 16:25:40|63.22|62.92|63.2|62.9|63.22|62.92|63.2|62.9|3
1731860750000|2024-11-17 16:25:50|63.19|62.89|63.17|62.87|63.19|62.89|63.17|62.87|3
1731860760000|2024-11-17 16:26:00|63.15|62.85|63.2|62.9|63.2|62.9|63.15|62.85|10
1731860770000|2024-11-17 16:26:10|63.19|62.89|63.16|62.86|63.19|62.89|63.16|62.86|5
1731860780000|2024-11-17 16:26:20|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|5
1731860790000|2024-11-17 16:26:30|63.18|62.88|63.19|62.89|63.2|62.9|63.18|62.88|8
1731860810000|2024-11-17 16:26:50|63.2|62.9|63.24|62.94|63.24|62.94|63.2|62.9|5
1731860820000|2024-11-17 16:27:00|63.23|62.93|63.19|62.89|63.23|62.93|63.19|62.89|5
1731860830000|2024-11-17 16:27:10|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|6
1731860840000|2024-11-17 16:27:20|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1731860850000|2024-11-17 16:27:30|63.2|62.9|63.23|62.93|63.24|62.94|63.2|62.9|8
1731860860000|2024-11-17 16:27:40|63.24|62.94|63.19|62.89|63.24|62.94|63.19|62.89|5
1731860870000|2024-11-17 16:27:50|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1731860880000|2024-11-17 16:28:00|63.15|62.85|63.18|62.88|63.18|62.88|63.15|62.85|4
1731860890000|2024-11-17 16:28:10|63.19|62.89|63.18|62.88|63.2|62.9|63.18|62.88|6
1731860900000|2024-11-17 16:28:20|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1731860910000|2024-11-17 16:28:30|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|3
1731860920000|2024-11-17 16:28:40|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|7
1731860930000|2024-11-17 16:28:50|63.2|62.9|63.2|62.9|63.2|62.9|63.19|62.89|5
1731860940000|2024-11-17 16:29:00|63.19|62.89|63.2|62.9|63.2|62.9|63.18|62.88|6
1731860950000|2024-11-17 16:29:10|63.19|62.89|63.17|62.87|63.19|62.89|63.17|62.87|7
1731860970000|2024-11-17 16:29:30|63.16|62.86|63.18|62.88|63.19|62.89|63.16|62.86|8
1731860980000|2024-11-17 16:29:40|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|3
1731860990000|2024-11-17 16:29:50|63.18|62.88|63.18|62.88|63.19|62.89|63.18|62.88|3
1731861000000|2024-11-17 16:30:00|63.17|62.87|63.18|62.88|63.19|62.89|63.17|62.87|12
1731861010000|2024-11-17 16:30:10|63.17|62.87|63.13|62.83|63.18|62.88|63.11|62.81|10
1731861020000|2024-11-17 16:30:20|63.14|62.84|63.2|62.9|63.21|62.91|63.14|62.84|8
1731861030000|2024-11-17 16:30:30|63.19|62.89|63.19|62.89|63.2|62.9|63.17|62.87|11
1731861040000|2024-11-17 16:30:40|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|4
1731861050000|2024-11-17 16:30:50|63.2|62.9|63.21|62.91|63.21|62.91|63.2|62.9|2
1731861060000|2024-11-17 16:31:00|63.22|62.92|63.21|62.91|63.24|62.94|63.21|62.91|6
1731861070000|2024-11-17 16:31:10|63.2|62.9|63.22|62.92|63.23|62.93|63.2|62.9|4
1731861080000|2024-11-17 16:31:20|63.21|62.91|63.2|62.9|63.22|62.92|63.19|62.89|10
1731861090000|2024-11-17 16:31:30|63.19|62.89|63.15|62.85|63.19|62.89|63.15|62.85|5
1731861100000|2024-11-17 16:31:40|63.16|62.86|63.16|62.86|63.17|62.87|63.16|62.86|5
1731861110000|2024-11-17 16:31:50|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|5
1731861120000|2024-11-17 16:32:00|63.14|62.84|63.15|62.85|63.15|62.85|63.12|62.82|4
1731861130000|2024-11-17 16:32:10|63.16|62.86|63.19|62.89|63.19|62.89|63.15|62.85|12
1731861140000|2024-11-17 16:32:20|63.2|62.9|63.24|62.94|63.24|62.94|63.19|62.89|7
1731861150000|2024-11-17 16:32:30|63.25|62.95|63.22|62.92|63.26|62.96|63.22|62.92|6
1731861160000|2024-11-17 16:32:40|63.21|62.91|63.22|62.92|63.22|62.92|63.21|62.91|4
1731861170000|2024-11-17 16:32:50|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|7
1731861180000|2024-11-17 16:33:00|63.2|62.9|63.22|62.92|63.22|62.92|63.2|62.9|7
1731861190000|2024-11-17 16:33:10|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|5
1731861200000|2024-11-17 16:33:20|63.22|62.92|63.27|62.97|63.27|62.97|63.22|62.92|8
1731861210000|2024-11-17 16:33:30|63.26|62.96|63.25|62.95|63.27|62.97|63.25|62.95|10
1731861220000|2024-11-17 16:33:40|63.26|62.96|63.31|63.01|63.33|63.03|63.25|62.95|10
1731861230000|2024-11-17 16:33:50|63.32|63.02|63.32|63.02|63.33|63.03|63.32|63.02|3
1731861240000|2024-11-17 16:34:00|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|6
1731861250000|2024-11-17 16:34:10|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|4
1731861260000|2024-11-17 16:34:20|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1731861270000|2024-11-17 16:34:30|63.3|63|63.3|63|63.3|63|63.29|62.99|3
1731861280000|2024-11-17 16:34:40|63.29|62.99|63.29|62.99|63.3|63|63.28|62.98|5
1731861290000|2024-11-17 16:34:50|63.28|62.98|63.3|63|63.3|63|63.28|62.98|3
1731861300000|2024-11-17 16:35:00|63.31|63.01|63.29|62.99|63.32|63.02|63.29|62.99|8
1731861310000|2024-11-17 16:35:10|63.3|63|63.31|63.01|63.31|63.01|63.3|63|4
1731861320000|2024-11-17 16:35:20|63.3|63|63.3|63|63.3|63|63.29|62.99|3
1731861330000|2024-11-17 16:35:30|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|3
1731861340000|2024-11-17 16:35:40|63.27|62.97|63.29|62.99|63.29|62.99|63.26|62.96|5
1731861350000|2024-11-17 16:35:50|63.28|62.98|63.29|62.99|63.29|62.99|63.27|62.97|4
1731861360000|2024-11-17 16:36:00|63.31|63.01|63.32|63.02|63.35|63.05|63.31|63.01|9
1731861370000|2024-11-17 16:36:10|63.3|63|63.3|63|63.31|63.01|63.3|63|5
1731861380000|2024-11-17 16:36:20|63.31|63.01|63.32|63.02|63.32|63.02|63.3|63|6
1731861390000|2024-11-17 16:36:30|63.33|63.03|63.34|63.04|63.35|63.05|63.33|63.03|6
1731861400000|2024-11-17 16:36:40|63.33|63.03|63.33|63.03|63.34|63.04|63.33|63.03|5
1731861410000|2024-11-17 16:36:50|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1731861420000|2024-11-17 16:37:00|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1731861430000|2024-11-17 16:37:10|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|5
1731861440000|2024-11-17 16:37:20|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1731861450000|2024-11-17 16:37:30|63.34|63.04|63.33|63.03|63.34|63.04|63.32|63.02|4
1731861460000|2024-11-17 16:37:40|63.32|63.02|63.32|63.02|63.32|63.02|63.31|63.01|3
1731861470000|2024-11-17 16:37:50|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|7
1731861480000|2024-11-17 16:38:00|63.34|63.04|63.35|63.05|63.35|63.05|63.33|63.03|6
1731861490000|2024-11-17 16:38:10|63.34|63.04|63.34|63.04|63.35|63.05|63.34|63.04|3
1731861500000|2024-11-17 16:38:20|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1731861510000|2024-11-17 16:38:30|63.36|63.06|63.38|63.08|63.38|63.08|63.36|63.06|3
1731861520000|2024-11-17 16:38:40|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|3
1731861540000|2024-11-17 16:39:00|63.4|63.1|63.38|63.08|63.4|63.1|63.38|63.08|3
1731861550000|2024-11-17 16:39:10|63.39|63.09|63.37|63.07|63.4|63.1|63.37|63.07|5
1731861560000|2024-11-17 16:39:20|63.38|63.08|63.39|63.09|63.39|63.09|63.37|63.07|3
1731861570000|2024-11-17 16:39:30|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1731861580000|2024-11-17 16:39:40|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1731861600000|2024-11-17 16:40:00|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1731861610000|2024-11-17 16:40:10|63.4|63.1|63.38|63.08|63.4|63.1|63.38|63.08|3
1731861620000|2024-11-17 16:40:20|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|3
1731861630000|2024-11-17 16:40:30|63.36|63.06|63.39|63.09|63.39|63.09|63.35|63.05|5
1731861650000|2024-11-17 16:40:50|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1731861660000|2024-11-17 16:41:00|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1731861670000|2024-11-17 16:41:10|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|10
1731861680000|2024-11-17 16:41:20|63.38|63.08|63.39|63.09|63.39|63.09|63.37|63.07|4
1731861690000|2024-11-17 16:41:30|63.4|63.1|63.4|63.1|63.4|63.1|63.4|63.1|1
1731861700000|2024-11-17 16:41:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1731861710000|2024-11-17 16:41:50|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|3
1731861720000|2024-11-17 16:42:00|63.37|63.07|63.39|63.09|63.39|63.09|63.37|63.07|8
1731861730000|2024-11-17 16:42:10|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|3
1731861750000|2024-11-17 16:42:30|63.44|63.14|63.47|63.17|63.48|63.18|63.44|63.14|7
1731861760000|2024-11-17 16:42:40|63.46|63.16|63.49|63.19|63.51|63.21|63.46|63.16|10
1731861770000|2024-11-17 16:42:50|63.5|63.2|63.5|63.2|63.51|63.21|63.5|63.2|3
1731861780000|2024-11-17 16:43:00|63.51|63.21|63.48|63.18|63.51|63.21|63.48|63.18|4
1731861790000|2024-11-17 16:43:10|63.49|63.19|63.5|63.2|63.52|63.22|63.49|63.19|7
1731861800000|2024-11-17 16:43:20|63.48|63.18|63.49|63.19|63.49|63.19|63.48|63.18|2
1731861810000|2024-11-17 16:43:30|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1731861820000|2024-11-17 16:43:40|63.48|63.18|63.46|63.16|63.48|63.18|63.46|63.16|3
1731861830000|2024-11-17 16:43:50|63.45|63.15|63.49|63.19|63.49|63.19|63.45|63.15|6
1731861840000|2024-11-17 16:44:00|63.48|63.18|63.45|63.15|63.48|63.18|63.45|63.15|4
1731861850000|2024-11-17 16:44:10|63.44|63.14|63.24|62.94|63.44|63.14|63.24|62.94|12
1731861860000|2024-11-17 16:44:20|63.22|62.92|63.26|62.96|63.26|62.96|63.22|62.92|7
1731861870000|2024-11-17 16:44:30|63.25|62.95|63.24|62.94|63.25|62.95|63.22|62.92|5
1731861880000|2024-11-17 16:44:40|63.23|62.93|63.22|62.92|63.23|62.93|63.22|62.92|2
1731861890000|2024-11-17 16:44:50|63.21|62.91|63.23|62.93|63.24|62.94|63.21|62.91|5
1731861900000|2024-11-17 16:45:00|63.24|62.94|63.24|62.94|63.24|62.94|63.2|62.9|11
1731861910000|2024-11-17 16:45:10|63.26|62.96|63.23|62.93|63.26|62.96|63.23|62.93|6
1731861920000|2024-11-17 16:45:20|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1731861930000|2024-11-17 16:45:30|63.23|62.93|63.23|62.93|63.23|62.93|63.21|62.91|5
1731861940000|2024-11-17 16:45:40|63.24|62.94|63.25|62.95|63.26|62.96|63.24|62.94|3
1731861950000|2024-11-17 16:45:50|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1731861960000|2024-11-17 16:46:00|63.23|62.93|63.23|62.93|63.25|62.95|63.23|62.93|7
1731861970000|2024-11-17 16:46:10|63.24|62.94|63.28|62.98|63.28|62.98|63.24|62.94|5
1731861980000|2024-11-17 16:46:20|63.3|63|63.29|62.99|63.32|63.02|63.29|62.99|6
1731861990000|2024-11-17 16:46:30|63.28|62.98|63.3|63|63.32|63.02|63.28|62.98|11
1731862000000|2024-11-17 16:46:40|63.31|63.01|63.3|63|63.32|63.02|63.3|63|4
1731862010000|2024-11-17 16:46:50|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|4
1731862020000|2024-11-17 16:47:00|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|2
1731862030000|2024-11-17 16:47:10|63.28|62.98|63.24|62.94|63.28|62.98|63.24|62.94|6
1731862040000|2024-11-17 16:47:20|63.25|62.95|63.31|63.01|63.31|63.01|63.25|62.95|8
1731862050000|2024-11-17 16:47:30|63.3|63|63.28|62.98|63.3|63|63.28|62.98|7
1731862060000|2024-11-17 16:47:40|63.27|62.97|63.25|62.95|63.27|62.97|63.23|62.93|9
1731862070000|2024-11-17 16:47:50|63.26|62.96|63.29|62.99|63.3|63|63.25|62.95|8
1731862080000|2024-11-17 16:48:00|63.3|63|63.3|63|63.3|63|63.3|63|1
1731862090000|2024-11-17 16:48:10|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|9
1731862100000|2024-11-17 16:48:20|63.3|63|63.36|63.06|63.36|63.06|63.3|63|9
1731862120000|2024-11-17 16:48:40|63.37|63.07|63.39|63.09|63.4|63.1|63.37|63.07|7
1731862130000|2024-11-17 16:48:50|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1731862140000|2024-11-17 16:49:00|63.42|63.12|63.41|63.11|63.44|63.14|63.41|63.11|10
1731862150000|2024-11-17 16:49:10|63.42|63.12|63.4|63.1|63.42|63.12|63.4|63.1|7
1731862160000|2024-11-17 16:49:20|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|8
1731862170000|2024-11-17 16:49:30|63.39|63.09|63.44|63.14|63.44|63.14|63.39|63.09|6
1731862180000|2024-11-17 16:49:40|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1731862200000|2024-11-17 16:50:00|63.42|63.12|63.42|63.12|63.42|63.12|63.4|63.1|14
1731862210000|2024-11-17 16:50:10|63.43|63.13|63.48|63.18|63.49|63.19|63.42|63.12|13
1731862220000|2024-11-17 16:50:20|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|10
1731862230000|2024-11-17 16:50:30|63.47|63.17|63.46|63.16|63.47|63.17|63.45|63.15|8
1731862240000|2024-11-17 16:50:40|63.45|63.15|63.45|63.15|63.45|63.15|63.43|63.13|6
1731862250000|2024-11-17 16:50:50|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1731862260000|2024-11-17 16:51:00|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1731862270000|2024-11-17 16:51:10|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|2
1731862280000|2024-11-17 16:51:20|63.46|63.16|63.46|63.16|63.46|63.16|63.45|63.15|5
1731862290000|2024-11-17 16:51:30|63.45|63.15|63.45|63.15|63.46|63.16|63.45|63.15|3
1731862300000|2024-11-17 16:51:40|63.46|63.16|63.43|63.13|63.46|63.16|63.42|63.12|13
1731862310000|2024-11-17 16:51:50|63.42|63.12|63.42|63.12|63.43|63.13|63.42|63.12|11
1731862320000|2024-11-17 16:52:00|63.43|63.13|63.43|63.13|63.44|63.14|63.42|63.12|7
1731862330000|2024-11-17 16:52:10|63.42|63.12|63.42|63.12|63.43|63.13|63.42|63.12|7
1731862340000|2024-11-17 16:52:20|63.43|63.13|63.45|63.15|63.45|63.15|63.42|63.12|5
1731862350000|2024-11-17 16:52:30|63.44|63.14|63.46|63.16|63.46|63.16|63.44|63.14|7
1731862360000|2024-11-17 16:52:40|63.47|63.17|63.45|63.15|63.47|63.17|63.44|63.14|9
1731862370000|2024-11-17 16:52:50|63.46|63.16|63.49|63.19|63.5|63.2|63.46|63.16|6
1731862380000|2024-11-17 16:53:00|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1731862390000|2024-11-17 16:53:10|63.48|63.18|63.5|63.2|63.51|63.21|63.48|63.18|5
1731862400000|2024-11-17 16:53:20|63.51|63.21|63.51|63.21|63.51|63.21|63.51|63.21|1
1731862410000|2024-11-17 16:53:30|63.52|63.22|63.49|63.19|63.52|63.22|63.49|63.19|4
1731862420000|2024-11-17 16:53:40|63.5|63.2|63.51|63.21|63.52|63.22|63.5|63.2|10
1731862430000|2024-11-17 16:53:50|63.5|63.2|63.55|63.25|63.56|63.26|63.5|63.2|11
1731862440000|2024-11-17 16:54:00|63.54|63.24|63.54|63.24|63.54|63.24|63.54|63.24|1
1731862450000|2024-11-17 16:54:10|63.53|63.23|63.52|63.22|63.54|63.24|63.52|63.22|8
1731862460000|2024-11-17 16:54:20|63.51|63.21|63.5|63.2|63.51|63.21|63.5|63.2|2
1731862470000|2024-11-17 16:54:30|63.49|63.19|63.51|63.21|63.51|63.21|63.49|63.19|3
1731862480000|2024-11-17 16:54:40|63.5|63.2|63.51|63.21|63.51|63.21|63.5|63.2|6
1731862490000|2024-11-17 16:54:50|63.5|63.2|63.51|63.21|63.51|63.21|63.49|63.19|4
1731862500000|2024-11-17 16:55:00|63.5|63.2|63.55|63.25|63.55|63.25|63.5|63.2|10
1731862510000|2024-11-17 16:55:10|63.56|63.26|63.57|63.27|63.57|63.27|63.55|63.25|6
1731862520000|2024-11-17 16:55:20|63.56|63.26|63.59|63.29|63.59|63.29|63.56|63.26|11
1731862530000|2024-11-17 16:55:30|63.6|63.3|63.64|63.34|63.65|63.35|63.59|63.29|12
1731862540000|2024-11-17 16:55:40|63.63|63.33|63.64|63.34|63.64|63.34|63.62|63.32|3
1731862550000|2024-11-17 16:55:50|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|5
1731862560000|2024-11-17 16:56:00|63.64|63.34|63.7|63.4|63.7|63.4|63.64|63.34|13
1731862570000|2024-11-17 16:56:10|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|13
1731862580000|2024-11-17 16:56:20|63.72|63.42|63.69|63.39|63.72|63.42|63.69|63.39|8
1731862590000|2024-11-17 16:56:30|63.68|63.38|63.68|63.38|63.68|63.38|63.67|63.37|7
1731862600000|2024-11-17 16:56:40|63.67|63.37|63.64|63.34|63.67|63.37|63.64|63.34|4
1731862610000|2024-11-17 16:56:50|63.65|63.35|63.66|63.36|63.67|63.37|63.65|63.35|3
1731862620000|2024-11-17 16:57:00|63.65|63.35|63.63|63.33|63.66|63.36|63.63|63.33|5
1731862630000|2024-11-17 16:57:10|63.62|63.32|63.64|63.34|63.65|63.35|63.62|63.32|9
1731862640000|2024-11-17 16:57:20|63.63|63.33|63.63|63.33|63.63|63.33|63.63|63.33|1
1731862650000|2024-11-17 16:57:30|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|8
1731862660000|2024-11-17 16:57:40|63.66|63.36|63.68|63.38|63.69|63.39|63.66|63.36|9
1731862670000|2024-11-17 16:57:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1731862680000|2024-11-17 16:58:00|63.67|63.37|63.63|63.33|63.67|63.37|63.63|63.33|4
1731862690000|2024-11-17 16:58:10|63.64|63.34|63.65|63.35|63.65|63.35|63.64|63.34|2
1731862700000|2024-11-17 16:58:20|63.64|63.34|63.66|63.36|63.66|63.36|63.64|63.34|5
1731862710000|2024-11-17 16:58:30|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1731862720000|2024-11-17 16:58:40|63.69|63.39|63.67|63.37|63.7|63.4|63.67|63.37|13
1731862730000|2024-11-17 16:58:50|63.68|63.38|63.68|63.38|63.68|63.38|63.67|63.37|3
1731862740000|2024-11-17 16:59:00|63.67|63.37|63.68|63.38|63.68|63.38|63.65|63.35|9
1731862750000|2024-11-17 16:59:10|63.69|63.39|63.62|63.32|63.69|63.39|63.62|63.32|17
1731862760000|2024-11-17 16:59:20|63.63|63.33|63.65|63.35|63.66|63.36|63.63|63.33|5
1731862770000|2024-11-17 16:59:30|63.64|63.34|63.66|63.36|63.66|63.36|63.64|63.34|3
1731862780000|2024-11-17 16:59:40|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1731862790000|2024-11-17 16:59:50|63.67|63.37|63.66|63.36|63.68|63.38|63.66|63.36|4
1731862800000|2024-11-17 17:00:00|63.67|63.37|63.68|63.38|63.68|63.38|63.64|63.34|10
1731862810000|2024-11-17 17:00:10|63.69|63.39|63.67|63.37|63.69|63.39|63.66|63.36|10
1731862820000|2024-11-17 17:00:20|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|7
1731862830000|2024-11-17 17:00:30|63.66|63.36|63.66|63.36|63.66|63.36|63.64|63.34|5
1731862840000|2024-11-17 17:00:40|63.67|63.37|63.66|63.36|63.68|63.38|63.66|63.36|6
1731862850000|2024-11-17 17:00:50|63.67|63.37|63.67|63.37|63.67|63.37|63.65|63.35|5
1731862860000|2024-11-17 17:01:00|63.66|63.36|63.67|63.37|63.67|63.37|63.65|63.35|6
1731862870000|2024-11-17 17:01:10|63.66|63.36|63.57|63.27|63.66|63.36|63.57|63.27|11
1731862890000|2024-11-17 17:01:30|63.58|63.28|63.57|63.27|63.58|63.28|63.57|63.27|2
1731862900000|2024-11-17 17:01:40|63.56|63.26|63.54|63.24|63.56|63.26|63.54|63.24|2
1731862910000|2024-11-17 17:01:50|63.55|63.25|63.55|63.25|63.55|63.25|63.52|63.22|7
1731862920000|2024-11-17 17:02:00|63.54|63.24|63.57|63.27|63.58|63.28|63.54|63.24|6
1731862930000|2024-11-17 17:02:10|63.56|63.26|63.52|63.22|63.56|63.26|63.52|63.22|6
1731862940000|2024-11-17 17:02:20|63.53|63.23|63.56|63.26|63.57|63.27|63.53|63.23|8
1731862950000|2024-11-17 17:02:30|63.57|63.27|63.57|63.27|63.58|63.28|63.57|63.27|3
1731862960000|2024-11-17 17:02:40|63.58|63.28|63.59|63.29|63.6|63.3|63.58|63.28|6
1731862970000|2024-11-17 17:02:50|63.58|63.28|63.58|63.28|63.58|63.28|63.57|63.27|3
1731862980000|2024-11-17 17:03:00|63.59|63.29|63.55|63.25|63.6|63.3|63.55|63.25|14
1731862990000|2024-11-17 17:03:10|63.56|63.26|63.58|63.28|63.58|63.28|63.56|63.26|5
1731863000000|2024-11-17 17:03:20|63.57|63.27|63.55|63.25|63.57|63.27|63.55|63.25|3
1731863010000|2024-11-17 17:03:30|63.56|63.26|63.56|63.26|63.57|63.27|63.56|63.26|3
1731863020000|2024-11-17 17:03:40|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|2
1731863030000|2024-11-17 17:03:50|63.54|63.24|63.53|63.23|63.54|63.24|63.53|63.23|2
1731863050000|2024-11-17 17:04:10|63.54|63.24|63.56|63.26|63.56|63.26|63.54|63.24|4
1731863060000|2024-11-17 17:04:20|63.57|63.27|63.61|63.31|63.61|63.31|63.57|63.27|8
1731863070000|2024-11-17 17:04:30|63.62|63.32|63.59|63.29|63.62|63.32|63.59|63.29|5
1731863080000|2024-11-17 17:04:40|63.58|63.28|63.53|63.23|63.58|63.28|63.53|63.23|5
1731863090000|2024-11-17 17:04:50|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1731863100000|2024-11-17 17:05:00|63.55|63.25|63.55|63.25|63.55|63.25|63.55|63.25|1
1731863110000|2024-11-17 17:05:10|63.54|63.24|63.54|63.24|63.55|63.25|63.54|63.24|3
1731863120000|2024-11-17 17:05:20|63.53|63.23|63.51|63.21|63.53|63.23|63.51|63.21|3
1731863130000|2024-11-17 17:05:30|63.52|63.22|63.53|63.23|63.54|63.24|63.49|63.19|11
1731863140000|2024-11-17 17:05:40|63.52|63.22|63.5|63.2|63.52|63.22|63.5|63.2|5
1731863150000|2024-11-17 17:05:50|63.51|63.21|63.47|63.17|63.51|63.21|63.47|63.17|5
1731863160000|2024-11-17 17:06:00|63.46|63.16|63.38|63.08|63.46|63.16|63.38|63.08|7
1731863170000|2024-11-17 17:06:10|63.37|63.07|63.32|63.02|63.37|63.07|63.32|63.02|6
1731863180000|2024-11-17 17:06:20|63.33|63.03|63.32|63.02|63.34|63.04|63.3|63|11
1731863190000|2024-11-17 17:06:30|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1731863200000|2024-11-17 17:06:40|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|10
1731863210000|2024-11-17 17:06:50|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1731863220000|2024-11-17 17:07:00|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|9
1731863230000|2024-11-17 17:07:10|63.42|63.12|63.41|63.11|63.42|63.12|63.4|63.1|10
1731863240000|2024-11-17 17:07:20|63.44|63.14|63.48|63.18|63.48|63.18|63.44|63.14|5
1731863250000|2024-11-17 17:07:30|63.47|63.17|63.47|63.17|63.48|63.18|63.47|63.17|3
1731863260000|2024-11-17 17:07:40|63.46|63.16|63.4|63.1|63.46|63.16|63.39|63.09|9
1731863270000|2024-11-17 17:07:50|63.41|63.11|63.44|63.14|63.44|63.14|63.41|63.11|4
1731863280000|2024-11-17 17:08:00|63.43|63.13|63.41|63.11|63.43|63.13|63.4|63.1|6
1731863290000|2024-11-17 17:08:10|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|9
1731863300000|2024-11-17 17:08:20|63.41|63.11|63.43|63.13|63.45|63.15|63.41|63.11|9
1731863310000|2024-11-17 17:08:30|63.42|63.12|63.42|63.12|63.43|63.13|63.42|63.12|7
1731863320000|2024-11-17 17:08:40|63.43|63.13|63.45|63.15|63.45|63.15|63.42|63.12|5
1731863330000|2024-11-17 17:08:50|63.46|63.16|63.44|63.14|63.48|63.18|63.44|63.14|12
1731863340000|2024-11-17 17:09:00|63.45|63.15|63.45|63.15|63.45|63.15|63.44|63.14|3
1731863350000|2024-11-17 17:09:10|63.44|63.14|63.44|63.14|63.44|63.14|63.43|63.13|3
1731863360000|2024-11-17 17:09:20|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|4
1731863370000|2024-11-17 17:09:30|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|5
1731863380000|2024-11-17 17:09:40|63.46|63.16|63.46|63.16|63.46|63.16|63.45|63.15|3
1731863390000|2024-11-17 17:09:50|63.45|63.15|63.41|63.11|63.45|63.15|63.41|63.11|4
1731863400000|2024-11-17 17:10:00|63.4|63.1|63.37|63.07|63.4|63.1|63.36|63.06|6
1731863410000|2024-11-17 17:10:10|63.32|63.02|63.36|63.06|63.36|63.06|63.32|63.02|7
1731863420000|2024-11-17 17:10:20|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|6
1731863430000|2024-11-17 17:10:30|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|3
1731863440000|2024-11-17 17:10:40|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1731863450000|2024-11-17 17:10:50|63.37|63.07|63.35|63.05|63.37|63.07|63.34|63.04|4
1731863460000|2024-11-17 17:11:00|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1731863470000|2024-11-17 17:11:10|63.35|63.05|63.32|63.02|63.35|63.05|63.32|63.02|6
1731863480000|2024-11-17 17:11:20|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|3
1731863490000|2024-11-17 17:11:30|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1731863500000|2024-11-17 17:11:40|63.32|63.02|63.28|62.98|63.32|63.02|63.28|62.98|5
1731863510000|2024-11-17 17:11:50|63.3|63|63.3|63|63.31|63.01|63.3|63|9
1731863520000|2024-11-17 17:12:00|63.31|63.01|63.32|63.02|63.33|63.03|63.31|63.01|4
1731863530000|2024-11-17 17:12:10|63.31|63.01|63.37|63.07|63.37|63.07|63.3|63|8
1731863540000|2024-11-17 17:12:20|63.36|63.06|63.36|63.06|63.36|63.06|63.36|63.06|1
1731863550000|2024-11-17 17:12:30|63.35|63.05|63.31|63.01|63.35|63.05|63.3|63|6
1731863560000|2024-11-17 17:12:40|63.3|63|63.3|63|63.31|63.01|63.29|62.99|5
1731863570000|2024-11-17 17:12:50|63.29|62.99|63.29|62.99|63.3|63|63.27|62.97|9
1731863580000|2024-11-17 17:13:00|63.28|62.98|63.28|62.98|63.29|62.99|63.28|62.98|3
1731863590000|2024-11-17 17:13:10|63.29|62.99|63.3|63|63.31|63.01|63.29|62.99|8
1731863600000|2024-11-17 17:13:20|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1731863610000|2024-11-17 17:13:30|63.3|63|63.29|62.99|63.31|63.01|63.29|62.99|4
1731863620000|2024-11-17 17:13:40|63.28|62.98|63.27|62.97|63.28|62.98|63.23|62.93|8
1731863630000|2024-11-17 17:13:50|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1731863640000|2024-11-17 17:14:00|63.28|62.98|63.27|62.97|63.28|62.98|63.27|62.97|2
1731863650000|2024-11-17 17:14:10|63.26|62.96|63.22|62.92|63.26|62.96|63.22|62.92|5
1731863660000|2024-11-17 17:14:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1731863670000|2024-11-17 17:14:30|63.18|62.88|63.18|62.88|63.19|62.89|63.17|62.87|5
1731863680000|2024-11-17 17:14:40|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|2
1731863690000|2024-11-17 17:14:50|63.15|62.85|63.13|62.83|63.15|62.85|63.13|62.83|5
1731863700000|2024-11-17 17:15:00|63.14|62.84|63.07|62.77|63.14|62.84|63.07|62.77|7
1731863710000|2024-11-17 17:15:10|63.06|62.76|63.1|62.8|63.11|62.81|63.05|62.75|13
1731863720000|2024-11-17 17:15:20|63.11|62.81|63.12|62.82|63.15|62.85|63.11|62.81|14
1731863730000|2024-11-17 17:15:30|63.13|62.83|63.18|62.88|63.18|62.88|63.12|62.82|8
1731863740000|2024-11-17 17:15:40|63.17|62.87|63.14|62.84|63.17|62.87|63.14|62.84|5
1731863750000|2024-11-17 17:15:50|63.09|62.79|63.09|62.79|63.11|62.81|63.09|62.79|5
1731863760000|2024-11-17 17:16:00|63.08|62.78|63.08|62.78|63.1|62.8|63.08|62.78|5
1731863770000|2024-11-17 17:16:10|63.07|62.77|63.02|62.72|63.07|62.77|63.02|62.72|8
1731863780000|2024-11-17 17:16:20|63.03|62.73|63|62.7|63.03|62.73|62.99|62.69|10
1731863790000|2024-11-17 17:16:30|62.99|62.69|63|62.7|63|62.7|62.98|62.68|6
1731863800000|2024-11-17 17:16:40|62.99|62.69|62.93|62.63|62.99|62.69|62.93|62.63|7
1731863810000|2024-11-17 17:16:50|62.94|62.64|62.97|62.67|62.97|62.67|62.93|62.63|6
1731863820000|2024-11-17 17:17:00|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|3
1731863830000|2024-11-17 17:17:10|62.93|62.63|62.93|62.63|62.96|62.66|62.92|62.62|11
1731863840000|2024-11-17 17:17:20|62.94|62.64|62.95|62.65|63|62.7|62.94|62.64|13
1731863850000|2024-11-17 17:17:30|62.96|62.66|63.04|62.74|63.05|62.75|62.96|62.66|9
1731863860000|2024-11-17 17:17:40|63.05|62.75|63.03|62.73|63.05|62.75|63.03|62.73|5
1731863870000|2024-11-17 17:17:50|63.04|62.74|63.03|62.73|63.06|62.76|63.03|62.73|10
1731863880000|2024-11-17 17:18:00|63.02|62.72|63.08|62.78|63.08|62.78|63.02|62.72|6
1731863890000|2024-11-17 17:18:10|63.09|62.79|63.1|62.8|63.12|62.82|63.08|62.78|12
1731863900000|2024-11-17 17:18:20|63.09|62.79|63.05|62.75|63.1|62.8|63.05|62.75|7
1731863910000|2024-11-17 17:18:30|63.06|62.76|63.09|62.79|63.09|62.79|63.06|62.76|10
1731863920000|2024-11-17 17:18:40|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|6
1731863930000|2024-11-17 17:18:50|63.12|62.82|63.12|62.82|63.12|62.82|63.11|62.81|3
1731863940000|2024-11-17 17:19:00|63.13|62.83|63.12|62.82|63.15|62.85|63.11|62.81|10
1731863950000|2024-11-17 17:19:10|63.13|62.83|63.17|62.87|63.17|62.87|63.12|62.82|11
1731863960000|2024-11-17 17:19:20|63.16|62.86|63.2|62.9|63.2|62.9|63.16|62.86|9
1731863970000|2024-11-17 17:19:30|63.21|62.91|63.23|62.93|63.24|62.94|63.2|62.9|7
1731863980000|2024-11-17 17:19:40|63.24|62.94|63.26|62.96|63.28|62.98|63.24|62.94|8
1731863990000|2024-11-17 17:19:50|63.25|62.95|63.22|62.92|63.25|62.95|63.21|62.91|7
1731864000000|2024-11-17 17:20:00|63.21|62.91|63.18|62.88|63.23|62.93|63.18|62.88|8
1731864010000|2024-11-17 17:20:10|63.19|62.89|63.23|62.93|63.24|62.94|63.19|62.89|9
1731864020000|2024-11-17 17:20:20|63.24|62.94|63.21|62.91|63.24|62.94|63.2|62.9|6
1731864030000|2024-11-17 17:20:30|63.2|62.9|63.19|62.89|63.21|62.91|63.18|62.88|11
1731864040000|2024-11-17 17:20:40|63.18|62.88|63.17|62.87|63.18|62.88|63.15|62.85|6
1731864050000|2024-11-17 17:20:50|63.16|62.86|63.21|62.91|63.22|62.92|63.16|62.86|10
1731864060000|2024-11-17 17:21:00|63.22|62.92|63.24|62.94|63.24|62.94|63.21|62.91|5
1731864070000|2024-11-17 17:21:10|63.23|62.93|63.26|62.96|63.27|62.97|63.22|62.92|12
1731864080000|2024-11-17 17:21:20|63.27|62.97|63.28|62.98|63.29|62.99|63.27|62.97|4
1731864090000|2024-11-17 17:21:30|63.29|62.99|63.28|62.98|63.3|63|63.28|62.98|6
1731864100000|2024-11-17 17:21:40|63.27|62.97|63.22|62.92|63.28|62.98|63.2|62.9|15
1731864110000|2024-11-17 17:21:50|63.21|62.91|63.23|62.93|63.23|62.93|63.2|62.9|5
1731864120000|2024-11-17 17:22:00|63.24|62.94|63.24|62.94|63.24|62.94|63.22|62.92|6
1731864130000|2024-11-17 17:22:10|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1731864140000|2024-11-17 17:22:20|63.22|62.92|63.18|62.88|63.22|62.92|63.18|62.88|7
1731864150000|2024-11-17 17:22:30|63.17|62.87|63.22|62.92|63.22|62.92|63.17|62.87|8
1731864160000|2024-11-17 17:22:40|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|4
1731864170000|2024-11-17 17:22:50|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|4
1731864180000|2024-11-17 17:23:00|63.2|62.9|63.23|62.93|63.24|62.94|63.2|62.9|8
1731864190000|2024-11-17 17:23:10|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|4
1731864200000|2024-11-17 17:23:20|63.24|62.94|63.21|62.91|63.24|62.94|63.21|62.91|4
1731864210000|2024-11-17 17:23:30|63.22|62.92|63.19|62.89|63.24|62.94|63.19|62.89|8
1731864220000|2024-11-17 17:23:40|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|2
1731864230000|2024-11-17 17:23:50|63.18|62.88|63.22|62.92|63.23|62.93|63.18|62.88|7
1731864240000|2024-11-17 17:24:00|63.23|62.93|63.28|62.98|63.31|63.01|63.23|62.93|14
1731864250000|2024-11-17 17:24:10|63.29|62.99|63.25|62.95|63.29|62.99|63.24|62.94|7
1731864260000|2024-11-17 17:24:20|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|7
1731864270000|2024-11-17 17:24:30|63.27|62.97|63.27|62.97|63.28|62.98|63.27|62.97|3
1731864290000|2024-11-17 17:24:50|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|3
1731864300000|2024-11-17 17:25:00|63.25|62.95|63.26|62.96|63.29|62.99|63.25|62.95|12
1731864310000|2024-11-17 17:25:10|63.25|62.95|63.23|62.93|63.25|62.95|63.23|62.93|3
1731864320000|2024-11-17 17:25:20|63.24|62.94|63.26|62.96|63.27|62.97|63.23|62.93|7
1731864330000|2024-11-17 17:25:30|63.27|62.97|63.24|62.94|63.27|62.97|63.23|62.93|4
1731864340000|2024-11-17 17:25:40|63.23|62.93|63.21|62.91|63.23|62.93|63.21|62.91|3
1731864350000|2024-11-17 17:25:50|63.2|62.9|63.18|62.88|63.21|62.91|63.18|62.88|5
1731864360000|2024-11-17 17:26:00|63.19|62.89|63.23|62.93|63.23|62.93|63.19|62.89|5
1731864370000|2024-11-17 17:26:10|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|4
1731864390000|2024-11-17 17:26:30|63.22|62.92|63.21|62.91|63.22|62.92|63.21|62.91|2
1731864400000|2024-11-17 17:26:40|63.22|62.92|63.26|62.96|63.26|62.96|63.22|62.92|5
1731864410000|2024-11-17 17:26:50|63.27|62.97|63.29|62.99|63.29|62.99|63.26|62.96|7
1731864420000|2024-11-17 17:27:00|63.28|62.98|63.28|62.98|63.29|62.99|63.28|62.98|5
1731864430000|2024-11-17 17:27:10|63.29|62.99|63.33|63.03|63.33|63.03|63.28|62.98|9
1731864440000|2024-11-17 17:27:20|63.34|63.04|63.29|62.99|63.35|63.05|63.29|62.99|10
1731864450000|2024-11-17 17:27:30|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|2
1731864460000|2024-11-17 17:27:40|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|5
1731864470000|2024-11-17 17:27:50|63.25|62.95|63.23|62.93|63.25|62.95|63.23|62.93|3
1731864480000|2024-11-17 17:28:00|63.22|62.92|63.18|62.88|63.22|62.92|63.18|62.88|5
1731864490000|2024-11-17 17:28:10|63.19|62.89|63.19|62.89|63.2|62.9|63.19|62.89|5
1731864500000|2024-11-17 17:28:20|63.2|62.9|63.23|62.93|63.24|62.94|63.19|62.89|8
1731864510000|2024-11-17 17:28:30|63.24|62.94|63.24|62.94|63.24|62.94|63.21|62.91|6
1731864520000|2024-11-17 17:28:40|63.23|62.93|63.22|62.92|63.23|62.93|63.22|62.92|4
1731864530000|2024-11-17 17:28:50|63.23|62.93|63.21|62.91|63.23|62.93|63.21|62.91|5
1731864540000|2024-11-17 17:29:00|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|2
1731864550000|2024-11-17 17:29:10|63.18|62.88|63.19|62.89|63.2|62.9|63.18|62.88|4
1731864560000|2024-11-17 17:29:20|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1731864570000|2024-11-17 17:29:30|63.17|62.87|63.17|62.87|63.18|62.88|63.17|62.87|3
1731864580000|2024-11-17 17:29:40|63.16|62.86|63.18|62.88|63.18|62.88|63.16|62.86|3
1731864600000|2024-11-17 17:30:00|63.19|62.89|63.22|62.92|63.22|62.92|63.19|62.89|10
1731864610000|2024-11-17 17:30:10|63.21|62.91|63.16|62.86|63.22|62.92|63.16|62.86|8
1731864620000|2024-11-17 17:30:20|63.17|62.87|63.16|62.86|63.17|62.87|63.14|62.84|12
1731864630000|2024-11-17 17:30:30|63.17|62.87|63.22|62.92|63.22|62.92|63.17|62.87|5
1731864640000|2024-11-17 17:30:40|63.23|62.93|63.23|62.93|63.23|62.93|63.22|62.92|11
1731864650000|2024-11-17 17:30:50|63.24|62.94|63.25|62.95|63.26|62.96|63.24|62.94|4
1731864660000|2024-11-17 17:31:00|63.26|62.96|63.25|62.95|63.26|62.96|63.24|62.94|6
1731864670000|2024-11-17 17:31:10|63.26|62.96|63.23|62.93|63.26|62.96|63.23|62.93|8
1731864680000|2024-11-17 17:31:20|63.24|62.94|63.22|62.92|63.24|62.94|63.22|62.92|3
1731864690000|2024-11-17 17:31:30|63.23|62.93|63.23|62.93|63.23|62.93|63.22|62.92|3
1731864710000|2024-11-17 17:31:50|63.21|62.91|63.18|62.88|63.21|62.91|63.18|62.88|6
1731864720000|2024-11-17 17:32:00|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1731864730000|2024-11-17 17:32:10|63.18|62.88|63.18|62.88|63.19|62.89|63.18|62.88|5
1731864740000|2024-11-17 17:32:20|63.19|62.89|63.18|62.88|63.19|62.89|63.18|62.88|2
1731864750000|2024-11-17 17:32:30|63.19|62.89|63.23|62.93|63.24|62.94|63.18|62.88|11
1731864760000|2024-11-17 17:32:40|63.24|62.94|63.25|62.95|63.25|62.95|63.23|62.93|6
1731864770000|2024-11-17 17:32:50|63.24|62.94|63.24|62.94|63.25|62.95|63.24|62.94|7
1731864780000|2024-11-17 17:33:00|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1731864800000|2024-11-17 17:33:20|63.23|62.93|63.26|62.96|63.27|62.97|63.23|62.93|6
1731864810000|2024-11-17 17:33:30|63.27|62.97|63.31|63.01|63.31|63.01|63.26|62.96|8
1731864830000|2024-11-17 17:33:50|63.3|63|63.29|62.99|63.3|63|63.29|62.99|10
1731864840000|2024-11-17 17:34:00|63.28|62.98|63.26|62.96|63.29|62.99|63.25|62.95|9
1731864850000|2024-11-17 17:34:10|63.27|62.97|63.3|63|63.3|63|63.27|62.97|4
1731864870000|2024-11-17 17:34:30|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|2
1731864880000|2024-11-17 17:34:40|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|2
1731864890000|2024-11-17 17:34:50|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1731864900000|2024-11-17 17:35:00|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|8
1731864910000|2024-11-17 17:35:10|63.3|63|63.28|62.98|63.3|63|63.28|62.98|2
1731864920000|2024-11-17 17:35:20|63.27|62.97|63.25|62.95|63.27|62.97|63.25|62.95|4
1731864930000|2024-11-17 17:35:30|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1731864950000|2024-11-17 17:35:50|63.27|62.97|63.32|63.02|63.33|63.03|63.26|62.96|7
1731864960000|2024-11-17 17:36:00|63.33|63.03|63.33|63.03|63.34|63.04|63.33|63.03|3
1731864970000|2024-11-17 17:36:10|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1731864980000|2024-11-17 17:36:20|63.33|63.03|63.31|63.01|63.33|63.03|63.31|63.01|5
1731864990000|2024-11-17 17:36:30|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1731865000000|2024-11-17 17:36:40|63.32|63.02|63.33|63.03|63.33|63.03|63.31|63.01|4
1731865010000|2024-11-17 17:36:50|63.32|63.02|63.32|63.02|63.32|63.02|63.32|63.02|1
1731865020000|2024-11-17 17:37:00|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|8
1731865030000|2024-11-17 17:37:10|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|9
1731865040000|2024-11-17 17:37:20|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|7
1731865050000|2024-11-17 17:37:30|63.33|63.03|63.31|63.01|63.34|63.04|63.3|63|7
1731865060000|2024-11-17 17:37:40|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|4
1731865070000|2024-11-17 17:37:50|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1731865080000|2024-11-17 17:38:00|63.34|63.04|63.33|63.03|63.34|63.04|63.31|63.01|9
1731865090000|2024-11-17 17:38:10|63.32|63.02|63.34|63.04|63.34|63.04|63.32|63.02|3
1731865100000|2024-11-17 17:38:20|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1731865120000|2024-11-17 17:38:40|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1731865130000|2024-11-17 17:38:50|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1731865140000|2024-11-17 17:39:00|63.34|63.04|63.35|63.05|63.35|63.05|63.34|63.04|2
1731865150000|2024-11-17 17:39:10|63.34|63.04|63.32|63.02|63.35|63.05|63.32|63.02|5
1731865160000|2024-11-17 17:39:20|63.31|63.01|63.26|62.96|63.31|63.01|63.26|62.96|5
1731865170000|2024-11-17 17:39:30|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|6
1731865180000|2024-11-17 17:39:40|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|11
1731865190000|2024-11-17 17:39:50|63.26|62.96|63.26|62.96|63.26|62.96|63.25|62.95|9
1731865200000|2024-11-17 17:40:00|63.25|62.95|63.23|62.93|63.25|62.95|63.21|62.91|8
1731865210000|2024-11-17 17:40:10|63.22|62.92|63.2|62.9|63.22|62.92|63.19|62.89|8
1731865220000|2024-11-17 17:40:20|63.21|62.91|63.22|62.92|63.23|62.93|63.21|62.91|4
1731865230000|2024-11-17 17:40:30|63.2|62.9|63.16|62.86|63.2|62.9|63.16|62.86|4
1731865240000|2024-11-17 17:40:40|63.17|62.87|63.2|62.9|63.2|62.9|63.17|62.87|3
1731865250000|2024-11-17 17:40:50|63.21|62.91|63.19|62.89|63.21|62.91|63.18|62.88|5
1731865260000|2024-11-17 17:41:00|63.18|62.88|63.1|62.8|63.18|62.88|63.1|62.8|9
1731865270000|2024-11-17 17:41:10|63.11|62.81|63.13|62.83|63.13|62.83|63.09|62.79|9
1731865280000|2024-11-17 17:41:20|63.12|62.82|63.12|62.82|63.13|62.83|63.12|62.82|5
1731865290000|2024-11-17 17:41:30|63.11|62.81|63.11|62.81|63.11|62.81|63.1|62.8|3
1731865300000|2024-11-17 17:41:40|63.12|62.82|63.12|62.82|63.12|62.82|63.11|62.81|3
1731865310000|2024-11-17 17:41:50|63.11|62.81|63.11|62.81|63.11|62.81|63.11|62.81|1
1731865320000|2024-11-17 17:42:00|63.12|62.82|63.13|62.83|63.13|62.83|63.12|62.82|2
1731865330000|2024-11-17 17:42:10|63.12|62.82|63.13|62.83|63.13|62.83|63.12|62.82|2
1731865340000|2024-11-17 17:42:20|63.14|62.84|63.17|62.87|63.17|62.87|63.13|62.83|12
1731865350000|2024-11-17 17:42:30|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|12
1731865360000|2024-11-17 17:42:40|63.14|62.84|63.15|62.85|63.16|62.86|63.13|62.83|7
1731865370000|2024-11-17 17:42:50|63.14|62.84|63.16|62.86|63.16|62.86|63.13|62.83|4
1731865380000|2024-11-17 17:43:00|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1731865390000|2024-11-17 17:43:10|63.17|62.87|63.17|62.87|63.17|62.87|63.16|62.86|3
1731865400000|2024-11-17 17:43:20|63.16|62.86|63.16|62.86|63.17|62.87|63.16|62.86|5
1731865410000|2024-11-17 17:43:30|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1731865420000|2024-11-17 17:43:40|63.16|62.86|63.18|62.88|63.18|62.88|63.16|62.86|15
1731865430000|2024-11-17 17:43:50|63.17|62.87|63.21|62.91|63.21|62.91|63.17|62.87|9
1731865440000|2024-11-17 17:44:00|63.22|62.92|63.2|62.9|63.22|62.92|63.19|62.89|8
1731865450000|2024-11-17 17:44:10|63.19|62.89|63.17|62.87|63.21|62.91|63.17|62.87|9
1731865460000|2024-11-17 17:44:20|63.16|62.86|63.15|62.85|63.17|62.87|63.15|62.85|4
1731865470000|2024-11-17 17:44:30|63.14|62.84|63.15|62.85|63.15|62.85|63.14|62.84|4
1731865480000|2024-11-17 17:44:40|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1731865500000|2024-11-17 17:45:00|63.15|62.85|63.14|62.84|63.17|62.87|63.14|62.84|7
1731865510000|2024-11-17 17:45:10|63.15|62.85|63.13|62.83|63.15|62.85|63.13|62.83|3
1731865520000|2024-11-17 17:45:20|63.14|62.84|63.2|62.9|63.2|62.9|63.11|62.81|9
1731865530000|2024-11-17 17:45:30|63.21|62.91|63.21|62.91|63.21|62.91|63.18|62.88|6
1731865540000|2024-11-17 17:45:40|63.2|62.9|63.2|62.9|63.2|62.9|63.18|62.88|5
1731865550000|2024-11-17 17:45:50|63.19|62.89|63.18|62.88|63.2|62.9|63.18|62.88|4
1731865560000|2024-11-17 17:46:00|63.19|62.89|63.24|62.94|63.24|62.94|63.19|62.89|5
1731865570000|2024-11-17 17:46:10|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1731865580000|2024-11-17 17:46:20|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1731865590000|2024-11-17 17:46:30|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|4
1731865600000|2024-11-17 17:46:40|63.28|62.98|63.32|63.02|63.32|63.02|63.28|62.98|5
1731865610000|2024-11-17 17:46:50|63.33|63.03|63.34|63.04|63.34|63.04|63.33|63.03|8
1731865620000|2024-11-17 17:47:00|63.36|63.06|63.38|63.08|63.38|63.08|63.36|63.06|9
1731865640000|2024-11-17 17:47:20|63.39|63.09|63.43|63.13|63.43|63.13|63.39|63.09|4
1731865650000|2024-11-17 17:47:30|63.44|63.14|63.48|63.18|63.48|63.18|63.44|63.14|5
1731865660000|2024-11-17 17:47:40|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1731865680000|2024-11-17 17:48:00|63.48|63.18|63.5|63.2|63.5|63.2|63.48|63.18|3
1731865700000|2024-11-17 17:48:20|63.51|63.21|63.53|63.23|63.54|63.24|63.51|63.21|5
1731865710000|2024-11-17 17:48:30|63.54|63.24|63.56|63.26|63.57|63.27|63.54|63.24|5
1731865720000|2024-11-17 17:48:40|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|5
1731865730000|2024-11-17 17:48:50|63.56|63.26|63.56|63.26|63.57|63.27|63.56|63.26|7
1731865740000|2024-11-17 17:49:00|63.57|63.27|63.58|63.28|63.58|63.28|63.56|63.26|10
1731865750000|2024-11-17 17:49:10|63.59|63.29|63.59|63.29|63.61|63.31|63.59|63.29|9
1731865760000|2024-11-17 17:49:20|63.6|63.3|63.6|63.3|63.61|63.31|63.6|63.3|5
1731865770000|2024-11-17 17:49:30|63.61|63.31|63.6|63.3|63.61|63.31|63.59|63.29|8
1731865780000|2024-11-17 17:49:40|63.59|63.29|63.61|63.31|63.61|63.31|63.59|63.29|3
1731865790000|2024-11-17 17:49:50|63.63|63.33|63.64|63.34|63.64|63.34|63.63|63.33|4
1731865800000|2024-11-17 17:50:00|63.66|63.36|63.65|63.35|63.66|63.36|63.65|63.35|2
1731865810000|2024-11-17 17:50:10|63.66|63.36|63.66|63.36|63.68|63.38|63.64|63.34|12
1731865820000|2024-11-17 17:50:20|63.67|63.37|63.67|63.37|63.68|63.38|63.66|63.36|5
1731865830000|2024-11-17 17:50:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1731865840000|2024-11-17 17:50:40|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|9
1731865850000|2024-11-17 17:50:50|63.68|63.38|63.68|63.38|63.69|63.39|63.67|63.37|8
1731865860000|2024-11-17 17:51:00|63.7|63.4|63.7|63.4|63.71|63.41|63.69|63.39|8
1731865870000|2024-11-17 17:51:10|63.71|63.41|63.69|63.39|63.72|63.42|63.69|63.39|7
1731865880000|2024-11-17 17:51:20|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|3
1731865890000|2024-11-17 17:51:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|13
1731865900000|2024-11-17 17:51:40|63.72|63.42|63.72|63.42|63.73|63.43|63.71|63.41|5
1731865910000|2024-11-17 17:51:50|63.71|63.41|63.69|63.39|63.72|63.42|63.68|63.38|14
1731865920000|2024-11-17 17:52:00|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|6
1731865930000|2024-11-17 17:52:10|63.68|63.38|63.66|63.36|63.69|63.39|63.66|63.36|5
1731865940000|2024-11-17 17:52:20|63.59|63.29|63.48|63.18|63.59|63.29|63.48|63.18|11
1731865950000|2024-11-17 17:52:30|63.49|63.19|63.53|63.23|63.55|63.25|63.49|63.19|8
1731865960000|2024-11-17 17:52:40|63.54|63.24|63.53|63.23|63.54|63.24|63.53|63.23|2
1731865970000|2024-11-17 17:52:50|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|3
1731865980000|2024-11-17 17:53:00|63.53|63.23|63.54|63.24|63.54|63.24|63.53|63.23|6
1731865990000|2024-11-17 17:53:10|63.55|63.25|63.54|63.24|63.55|63.25|63.54|63.24|2
1731866000000|2024-11-17 17:53:20|63.55|63.25|63.52|63.22|63.55|63.25|63.52|63.22|8
1731866010000|2024-11-17 17:53:30|63.51|63.21|63.52|63.22|63.52|63.22|63.51|63.21|6
1731866020000|2024-11-17 17:53:40|63.51|63.21|63.46|63.16|63.51|63.21|63.46|63.16|4
1731866030000|2024-11-17 17:53:50|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|2
1731866040000|2024-11-17 17:54:00|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|6
1731866050000|2024-11-17 17:54:10|63.47|63.17|63.5|63.2|63.52|63.22|63.47|63.17|7
1731866060000|2024-11-17 17:54:20|63.49|63.19|63.49|63.19|63.5|63.2|63.48|63.18|7
1731866070000|2024-11-17 17:54:30|63.48|63.18|63.45|63.15|63.48|63.18|63.45|63.15|4
1731866080000|2024-11-17 17:54:40|63.46|63.16|63.47|63.17|63.47|63.17|63.45|63.15|4
1731866090000|2024-11-17 17:54:50|63.48|63.18|63.48|63.18|63.49|63.19|63.48|63.18|3
1731866100000|2024-11-17 17:55:00|63.49|63.19|63.45|63.15|63.49|63.19|63.45|63.15|7
1731866110000|2024-11-17 17:55:10|63.46|63.16|63.46|63.16|63.46|63.16|63.45|63.15|7
1731866120000|2024-11-17 17:55:20|63.47|63.17|63.45|63.15|63.48|63.18|63.45|63.15|4
1731866130000|2024-11-17 17:55:30|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|10
1731866140000|2024-11-17 17:55:40|63.44|63.14|63.42|63.12|63.45|63.15|63.42|63.12|9
1731866160000|2024-11-17 17:56:00|63.4|63.1|63.38|63.08|63.4|63.1|63.37|63.07|5
1731866170000|2024-11-17 17:56:10|63.37|63.07|63.36|63.06|63.39|63.09|63.36|63.06|11
1731866180000|2024-11-17 17:56:20|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|4
1731866190000|2024-11-17 17:56:30|63.37|63.07|63.37|63.07|63.37|63.07|63.35|63.05|5
1731866200000|2024-11-17 17:56:40|63.38|63.08|63.45|63.15|63.45|63.15|63.38|63.08|4
1731866210000|2024-11-17 17:56:50|63.44|63.14|63.43|63.13|63.45|63.15|63.43|63.13|12
1731866220000|2024-11-17 17:57:00|63.44|63.14|63.46|63.16|63.46|63.16|63.44|63.14|3
1731866230000|2024-11-17 17:57:10|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|8
1731866240000|2024-11-17 17:57:20|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|4
1731866250000|2024-11-17 17:57:30|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|2
1731866280000|2024-11-17 17:58:00|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|4
1731866290000|2024-11-17 17:58:10|63.47|63.17|63.44|63.14|63.47|63.17|63.44|63.14|4
1731866300000|2024-11-17 17:58:20|63.43|63.13|63.44|63.14|63.45|63.15|63.43|63.13|8
1731866310000|2024-11-17 17:58:30|63.45|63.15|63.46|63.16|63.47|63.17|63.45|63.15|12
1731866320000|2024-11-17 17:58:40|63.45|63.15|63.45|63.15|63.45|63.15|63.44|63.14|7
1731866330000|2024-11-17 17:58:50|63.44|63.14|63.45|63.15|63.45|63.15|63.44|63.14|4
1731866340000|2024-11-17 17:59:00|63.44|63.14|63.42|63.12|63.45|63.15|63.42|63.12|4
1731866350000|2024-11-17 17:59:10|63.4|63.1|63.37|63.07|63.4|63.1|63.37|63.07|7
1731866360000|2024-11-17 17:59:20|63.38|63.08|63.44|63.14|63.44|63.14|63.37|63.07|11
1731866370000|2024-11-17 17:59:30|63.43|63.13|63.4|63.1|63.44|63.14|63.39|63.09|11
1731866380000|2024-11-17 17:59:40|63.39|63.09|63.37|63.07|63.39|63.09|63.36|63.06|7
1731866390000|2024-11-17 17:59:50|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|6
1731866400000|2024-11-17 18:00:00|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|6
1731866410000|2024-11-17 18:00:10|63.36|63.06|63.37|63.07|63.37|63.07|63.34|63.04|8
1731866420000|2024-11-17 18:00:20|63.36|63.06|63.35|63.05|63.39|63.09|63.35|63.05|14
1731866430000|2024-11-17 18:00:30|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|5
1731866440000|2024-11-17 18:00:40|63.35|63.05|63.35|63.05|63.36|63.06|63.35|63.05|3
1731866450000|2024-11-17 18:00:50|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1731866460000|2024-11-17 18:01:00|63.31|63.01|63.31|63.01|63.32|63.02|63.29|62.99|9
1731866470000|2024-11-17 18:01:10|63.32|63.02|63.3|63|63.33|63.03|63.3|63|13
1731866480000|2024-11-17 18:01:20|63.29|62.99|63.28|62.98|63.29|62.99|63.27|62.97|4
1731866490000|2024-11-17 18:01:30|63.27|62.97|63.26|62.96|63.28|62.98|63.25|62.95|6
1731866500000|2024-11-17 18:01:40|63.27|62.97|63.28|62.98|63.29|62.99|63.27|62.97|4
1731866510000|2024-11-17 18:01:50|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1731866520000|2024-11-17 18:02:00|63.3|63|63.3|63|63.31|63.01|63.3|63|3
1731866530000|2024-11-17 18:02:10|63.29|62.99|63.25|62.95|63.29|62.99|63.25|62.95|6
1731866540000|2024-11-17 18:02:20|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1731866550000|2024-11-17 18:02:30|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1731866560000|2024-11-17 18:02:40|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|2
1731866570000|2024-11-17 18:02:50|63.22|62.92|63.21|62.91|63.22|62.92|63.21|62.91|4
1731866580000|2024-11-17 18:03:00|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|5
1731866590000|2024-11-17 18:03:10|63.19|62.89|63.2|62.9|63.2|62.9|63.19|62.89|8
1731866600000|2024-11-17 18:03:20|63.18|62.88|63.19|62.89|63.2|62.9|63.18|62.88|6
1731866610000|2024-11-17 18:03:30|63.2|62.9|63.2|62.9|63.24|62.94|63.2|62.9|7
1731866620000|2024-11-17 18:03:40|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1731866630000|2024-11-17 18:03:50|63.2|62.9|63.17|62.87|63.2|62.9|63.16|62.86|6
1731866640000|2024-11-17 18:04:00|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1731866650000|2024-11-17 18:04:10|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|2
1731866660000|2024-11-17 18:04:20|63.15|62.85|63.15|62.85|63.15|62.85|63.15|62.85|1
1731866670000|2024-11-17 18:04:30|63.14|62.84|63.12|62.82|63.15|62.85|63.12|62.82|5
1731866680000|2024-11-17 18:04:40|63.13|62.83|63.13|62.83|63.13|62.83|63.12|62.82|3
1731866690000|2024-11-17 18:04:50|63.14|62.84|63.21|62.91|63.21|62.91|63.14|62.84|7
1731866700000|2024-11-17 18:05:00|63.2|62.9|63.15|62.85|63.2|62.9|63.15|62.85|6
1731866710000|2024-11-17 18:05:10|63.14|62.84|63.08|62.78|63.14|62.84|63.08|62.78|9
1731866720000|2024-11-17 18:05:20|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1731866730000|2024-11-17 18:05:30|63.11|62.81|63.15|62.85|63.16|62.86|63.11|62.81|7
1731866740000|2024-11-17 18:05:40|63.14|62.84|63.15|62.85|63.15|62.85|63.14|62.84|4
1731866750000|2024-11-17 18:05:50|63.14|62.84|63.14|62.84|63.15|62.85|63.14|62.84|3
1731866760000|2024-11-17 18:06:00|63.15|62.85|63.13|62.83|63.15|62.85|63.12|62.82|4
1731866770000|2024-11-17 18:06:10|63.12|62.82|63.14|62.84|63.14|62.84|63.12|62.82|5
1731866780000|2024-11-17 18:06:20|63.13|62.83|63.09|62.79|63.13|62.83|63.09|62.79|5
1731866800000|2024-11-17 18:06:40|63.11|62.81|63.1|62.8|63.12|62.82|63.1|62.8|4
1731866810000|2024-11-17 18:06:50|63.11|62.81|63.12|62.82|63.12|62.82|63.11|62.81|4
1731866820000|2024-11-17 18:07:00|63.1|62.8|63.08|62.78|63.1|62.8|63.08|62.78|3
1731866830000|2024-11-17 18:07:10|63.07|62.77|63.04|62.74|63.07|62.77|63.03|62.73|8
1731866840000|2024-11-17 18:07:20|63.03|62.73|62.99|62.69|63.03|62.73|62.99|62.69|8
1731866850000|2024-11-17 18:07:30|63|62.7|62.99|62.69|63|62.7|62.98|62.68|8
1731866860000|2024-11-17 18:07:40|63|62.7|63.02|62.72|63.03|62.73|62.99|62.69|13
1731866870000|2024-11-17 18:07:50|63.03|62.73|63.01|62.71|63.03|62.73|63.01|62.71|5
1731866880000|2024-11-17 18:08:00|63|62.7|62.99|62.69|63.01|62.71|62.99|62.69|6
1731866890000|2024-11-17 18:08:10|63|62.7|63.05|62.75|63.07|62.77|63|62.7|12
1731866900000|2024-11-17 18:08:20|63.03|62.73|63.02|62.72|63.03|62.73|63.01|62.71|8
1731866910000|2024-11-17 18:08:30|63.01|62.71|63.03|62.73|63.05|62.75|63.01|62.71|15
1731866920000|2024-11-17 18:08:40|63.02|62.72|63.16|62.86|63.16|62.86|63.01|62.71|12
1731866930000|2024-11-17 18:08:50|63.17|62.87|63.2|62.9|63.2|62.9|63.17|62.87|3
1731866940000|2024-11-17 18:09:00|63.19|62.89|63.16|62.86|63.2|62.9|63.16|62.86|8
1731866950000|2024-11-17 18:09:10|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|2
1731866960000|2024-11-17 18:09:20|63.15|62.85|63.16|62.86|63.16|62.86|63.15|62.85|4
1731866970000|2024-11-17 18:09:30|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1731866980000|2024-11-17 18:09:40|63.14|62.84|63.16|62.86|63.16|62.86|63.14|62.84|5
1731866990000|2024-11-17 18:09:50|63.19|62.89|63.22|62.92|63.23|62.93|63.19|62.89|6
1731867000000|2024-11-17 18:10:00|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1731867010000|2024-11-17 18:10:10|63.25|62.95|63.31|63.01|63.31|63.01|63.25|62.95|7
1731867020000|2024-11-17 18:10:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|3
1731867030000|2024-11-17 18:10:30|63.27|62.97|63.21|62.91|63.27|62.97|63.2|62.9|8
1731867040000|2024-11-17 18:10:40|63.2|62.9|63.15|62.85|63.2|62.9|63.15|62.85|6
1731867050000|2024-11-17 18:10:50|63.14|62.84|63.14|62.84|63.14|62.84|63.11|62.81|6
1731867060000|2024-11-17 18:11:00|63.15|62.85|63.11|62.81|63.16|62.86|63.1|62.8|14
1731867070000|2024-11-17 18:11:10|63.12|62.82|63.1|62.8|63.13|62.83|63.1|62.8|9
1731867080000|2024-11-17 18:11:20|63.11|62.81|63.15|62.85|63.15|62.85|63.1|62.8|10
1731867090000|2024-11-17 18:11:30|63.14|62.84|63.16|62.86|63.16|62.86|63.12|62.82|6
1731867100000|2024-11-17 18:11:40|63.17|62.87|63.18|62.88|63.21|62.91|63.17|62.87|7
1731867110000|2024-11-17 18:11:50|63.19|62.89|63.19|62.89|63.19|62.89|63.18|62.88|3
1731867120000|2024-11-17 18:12:00|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|9
1731867130000|2024-11-17 18:12:10|63.17|62.87|63.17|62.87|63.18|62.88|63.15|62.85|8
1731867140000|2024-11-17 18:12:20|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|4
1731867150000|2024-11-17 18:12:30|63.18|62.88|63.25|62.95|63.25|62.95|63.18|62.88|8
1731867160000|2024-11-17 18:12:40|63.24|62.94|63.28|62.98|63.28|62.98|63.24|62.94|4
1731867170000|2024-11-17 18:12:50|63.27|62.97|63.25|62.95|63.27|62.97|63.25|62.95|13
1731867180000|2024-11-17 18:13:00|63.26|62.96|63.28|62.98|63.28|62.98|63.24|62.94|9
1731867190000|2024-11-17 18:13:10|63.27|62.97|63.29|62.99|63.29|62.99|63.27|62.97|7
1731867200000|2024-11-17 18:13:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|3
1731867210000|2024-11-17 18:13:30|63.29|62.99|63.24|62.94|63.29|62.99|63.24|62.94|8
1731867220000|2024-11-17 18:13:40|63.25|62.95|63.24|62.94|63.26|62.96|63.24|62.94|8
1731867230000|2024-11-17 18:13:50|63.23|62.93|63.24|62.94|63.24|62.94|63.23|62.93|2
1731867240000|2024-11-17 18:14:00|63.23|62.93|63.26|62.96|63.26|62.96|63.22|62.92|9
1731867250000|2024-11-17 18:14:10|63.25|62.95|63.26|62.96|63.26|62.96|63.23|62.93|8
1731867260000|2024-11-17 18:14:20|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|5
1731867270000|2024-11-17 18:14:30|63.26|62.96|63.31|63.01|63.31|63.01|63.26|62.96|6
1731867280000|2024-11-17 18:14:40|63.3|63|63.34|63.04|63.34|63.04|63.3|63|7
1731867290000|2024-11-17 18:14:50|63.33|63.03|63.32|63.02|63.33|63.03|63.3|63|7
1731867300000|2024-11-17 18:15:00|63.31|63.01|63.29|62.99|63.32|63.02|63.28|62.98|11
1731867310000|2024-11-17 18:15:10|63.3|63|63.29|62.99|63.3|63|63.28|62.98|6
1731867320000|2024-11-17 18:15:20|63.28|62.98|63.29|62.99|63.3|63|63.28|62.98|9
1731867330000|2024-11-17 18:15:30|63.3|63|63.28|62.98|63.3|63|63.28|62.98|7
1731867350000|2024-11-17 18:15:50|63.27|62.97|63.27|62.97|63.28|62.98|63.27|62.97|3
1731867360000|2024-11-17 18:16:00|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|6
1731867370000|2024-11-17 18:16:10|63.25|62.95|63.28|62.98|63.28|62.98|63.25|62.95|4
1731867380000|2024-11-17 18:16:20|63.26|62.96|63.18|62.88|63.26|62.96|63.18|62.88|13
1731867390000|2024-11-17 18:16:30|63.17|62.87|63.18|62.88|63.18|62.88|63.16|62.86|5
1731867400000|2024-11-17 18:16:40|63.17|62.87|63.05|62.75|63.17|62.87|63.05|62.75|9
1731867410000|2024-11-17 18:16:50|63.06|62.76|63.05|62.75|63.07|62.77|63.05|62.75|5
1731867420000|2024-11-17 18:17:00|63.04|62.74|63.03|62.73|63.05|62.75|63.02|62.72|7
1731867430000|2024-11-17 18:17:10|63.04|62.74|63.02|62.72|63.04|62.74|63.02|62.72|5
1731867440000|2024-11-17 18:17:20|63.01|62.71|63.02|62.72|63.04|62.74|63|62.7|9
1731867450000|2024-11-17 18:17:30|63.03|62.73|63|62.7|63.03|62.73|63|62.7|8
1731867460000|2024-11-17 18:17:40|63.01|62.71|63.01|62.71|63.03|62.73|63|62.7|8
1731867470000|2024-11-17 18:17:50|63.02|62.72|63.05|62.75|63.06|62.76|63.01|62.71|11
1731867480000|2024-11-17 18:18:00|63.04|62.74|63.05|62.75|63.06|62.76|63.04|62.74|12
1731867490000|2024-11-17 18:18:10|63.06|62.76|63.06|62.76|63.07|62.77|63.05|62.75|6
1731867500000|2024-11-17 18:18:20|63.05|62.75|63.08|62.78|63.08|62.78|63.05|62.75|6
1731867510000|2024-11-17 18:18:30|63.09|62.79|63.09|62.79|63.09|62.79|63.08|62.78|3
1731867520000|2024-11-17 18:18:40|63.08|62.78|63.1|62.8|63.12|62.82|63.08|62.78|9
1731867530000|2024-11-17 18:18:50|63.11|62.81|63.12|62.82|63.13|62.83|63.11|62.81|3
1731867540000|2024-11-17 18:19:00|63.13|62.83|63.17|62.87|63.19|62.89|63.12|62.82|7
1731867550000|2024-11-17 18:19:10|63.18|62.88|63.21|62.91|63.22|62.92|63.18|62.88|10
1731867560000|2024-11-17 18:19:20|63.22|62.92|63.22|62.92|63.23|62.93|63.2|62.9|9
1731867570000|2024-11-17 18:19:30|63.21|62.91|63.18|62.88|63.21|62.91|63.17|62.87|6
1731867580000|2024-11-17 18:19:40|63.19|62.89|63.22|62.92|63.22|62.92|63.19|62.89|6
1731867590000|2024-11-17 18:19:50|63.21|62.91|63.24|62.94|63.24|62.94|63.21|62.91|8
1731867600000|2024-11-17 18:20:00|63.23|62.93|63.26|62.96|63.27|62.97|63.23|62.93|7
1731867610000|2024-11-17 18:20:10|63.27|62.97|63.27|62.97|63.29|62.99|63.26|62.96|7
1731867620000|2024-11-17 18:20:20|63.26|62.96|63.27|62.97|63.28|62.98|63.26|62.96|4
1731867630000|2024-11-17 18:20:30|63.28|62.98|63.29|62.99|63.3|63|63.27|62.97|8
1731867640000|2024-11-17 18:20:40|63.3|63|63.31|63.01|63.32|63.02|63.3|63|10
1731867650000|2024-11-17 18:20:50|63.32|63.02|63.3|63|63.33|63.03|63.3|63|11
1731867660000|2024-11-17 18:21:00|63.31|63.01|63.2|62.9|63.32|63.02|63.2|62.9|11
1731867670000|2024-11-17 18:21:10|63.21|62.91|63.22|62.92|63.22|62.92|63.2|62.9|6
1731867680000|2024-11-17 18:21:20|63.21|62.91|63.24|62.94|63.26|62.96|63.21|62.91|15
1731867690000|2024-11-17 18:21:30|63.23|62.93|63.25|62.95|63.26|62.96|63.23|62.93|13
1731867700000|2024-11-17 18:21:40|63.24|62.94|63.26|62.96|63.26|62.96|63.23|62.93|5
1731867710000|2024-11-17 18:21:50|63.24|62.94|63.23|62.93|63.25|62.95|63.23|62.93|11
1731867720000|2024-11-17 18:22:00|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|10
1731867730000|2024-11-17 18:22:10|63.25|62.95|63.26|62.96|63.27|62.97|63.25|62.95|8
1731867750000|2024-11-17 18:22:30|63.24|62.94|63.24|62.94|63.25|62.95|63.24|62.94|5
1731867760000|2024-11-17 18:22:40|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1731867770000|2024-11-17 18:22:50|63.23|62.93|63.23|62.93|63.24|62.94|63.22|62.92|7
1731867780000|2024-11-17 18:23:00|63.24|62.94|63.24|62.94|63.25|62.95|63.23|62.93|5
1731867790000|2024-11-17 18:23:10|63.23|62.93|63.22|62.92|63.23|62.93|63.21|62.91|4
1731867800000|2024-11-17 18:23:20|63.21|62.91|63.17|62.87|63.21|62.91|63.17|62.87|3
1731867810000|2024-11-17 18:23:30|63.15|62.85|63.07|62.77|63.15|62.85|63.07|62.77|7
1731867820000|2024-11-17 18:23:40|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1731867830000|2024-11-17 18:23:50|63.07|62.77|62.94|62.64|63.08|62.78|62.93|62.63|9
1731867840000|2024-11-17 18:24:00|62.93|62.63|62.94|62.64|62.94|62.64|62.93|62.63|4
1731867850000|2024-11-17 18:24:10|62.95|62.65|63.03|62.73|63.03|62.73|62.95|62.65|13
1731867860000|2024-11-17 18:24:20|63.02|62.72|62.99|62.69|63.03|62.73|62.99|62.69|8
1731867870000|2024-11-17 18:24:30|62.98|62.68|62.98|62.68|62.99|62.69|62.98|62.68|5
1731867880000|2024-11-17 18:24:40|62.99|62.69|63.01|62.71|63.01|62.71|62.98|62.68|9
1731867890000|2024-11-17 18:24:50|63|62.7|63.03|62.73|63.03|62.73|63|62.7|4
1731867900000|2024-11-17 18:25:00|63.02|62.72|63.02|62.72|63.03|62.73|63.02|62.72|7
1731867910000|2024-11-17 18:25:10|63.03|62.73|63.03|62.73|63.12|62.82|63.03|62.73|13
1731867920000|2024-11-17 18:25:20|63.02|62.72|63.03|62.73|63.04|62.74|63.02|62.72|10
1731867930000|2024-11-17 18:25:30|63.04|62.74|63.05|62.75|63.06|62.76|63.04|62.74|15
1731867940000|2024-11-17 18:25:40|63.04|62.74|63.05|62.75|63.09|62.79|63.04|62.74|18
1731867950000|2024-11-17 18:25:50|63.04|62.74|63.04|62.74|63.05|62.75|63.04|62.74|3
1731867960000|2024-11-17 18:26:00|63.03|62.73|63.04|62.74|63.04|62.74|63.03|62.73|6
1731867970000|2024-11-17 18:26:10|63.03|62.73|63.04|62.74|63.04|62.74|63.02|62.72|8
1731867980000|2024-11-17 18:26:20|63.03|62.73|63.05|62.75|63.05|62.75|63.03|62.73|7
1731867990000|2024-11-17 18:26:30|63.04|62.74|63.05|62.75|63.09|62.79|63.04|62.74|18
1731868000000|2024-11-17 18:26:40|63.04|62.74|63.03|62.73|63.05|62.75|63.02|62.72|8
1731868010000|2024-11-17 18:26:50|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|3
1731868020000|2024-11-17 18:27:00|63.05|62.75|63.05|62.75|63.09|62.79|63.05|62.75|8
1731868030000|2024-11-17 18:27:10|63.04|62.74|63.08|62.78|63.08|62.78|63.03|62.73|14
1731868040000|2024-11-17 18:27:20|63.09|62.79|63.1|62.8|63.1|62.8|63.07|62.77|7
1731868060000|2024-11-17 18:27:40|63.09|62.79|63.12|62.82|63.12|62.82|63.09|62.79|9
1731868070000|2024-11-17 18:27:50|63.11|62.81|63.05|62.75|63.12|62.82|63.05|62.75|8
1731868080000|2024-11-17 18:28:00|63.04|62.74|62.94|62.64|63.04|62.74|62.82|62.52|21
1731868090000|2024-11-17 18:28:10|62.95|62.65|62.94|62.64|62.97|62.67|62.94|62.64|8
1731868100000|2024-11-17 18:28:20|62.91|62.61|62.89|62.59|62.91|62.61|62.88|62.58|5
1731868110000|2024-11-17 18:28:30|62.9|62.6|62.85|62.55|62.9|62.6|62.84|62.54|10
1731868120000|2024-11-17 18:28:40|62.84|62.54|62.8|62.5|62.85|62.55|62.8|62.5|18
1731868130000|2024-11-17 18:28:50|62.79|62.49|62.8|62.5|62.81|62.51|62.79|62.49|4
1731868140000|2024-11-17 18:29:00|62.79|62.49|62.86|62.56|62.86|62.56|62.79|62.49|11
1731868150000|2024-11-17 18:29:10|62.87|62.57|62.91|62.61|62.91|62.61|62.86|62.56|10
1731868160000|2024-11-17 18:29:20|62.92|62.62|62.99|62.69|62.99|62.69|62.92|62.62|7
1731868170000|2024-11-17 18:29:30|62.98|62.68|62.95|62.65|62.98|62.68|62.95|62.65|6
1731868180000|2024-11-17 18:29:40|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|6
1731868190000|2024-11-17 18:29:50|62.96|62.66|62.99|62.69|62.99|62.69|62.96|62.66|8
1731868200000|2024-11-17 18:30:00|62.98|62.68|63|62.7|63.02|62.72|62.98|62.68|11
1731868210000|2024-11-17 18:30:10|63.01|62.71|62.94|62.64|63.01|62.71|62.94|62.64|8
1731868220000|2024-11-17 18:30:20|62.93|62.63|62.94|62.64|62.97|62.67|62.93|62.63|8
1731868230000|2024-11-17 18:30:30|62.95|62.65|62.87|62.57|62.95|62.65|62.86|62.56|14
1731868240000|2024-11-17 18:30:40|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1731868250000|2024-11-17 18:30:50|62.87|62.57|62.83|62.53|62.87|62.57|62.8|62.5|7
1731868260000|2024-11-17 18:31:00|62.85|62.55|62.9|62.6|62.91|62.61|62.85|62.55|11
1731868270000|2024-11-17 18:31:10|62.91|62.61|62.95|62.65|62.96|62.66|62.9|62.6|11
1731868280000|2024-11-17 18:31:20|62.96|62.66|62.9|62.6|62.96|62.66|62.9|62.6|8
1731868290000|2024-11-17 18:31:30|62.89|62.59|62.89|62.59|62.91|62.61|62.88|62.58|7
1731868300000|2024-11-17 18:31:40|62.9|62.6|62.9|62.6|62.91|62.61|62.89|62.59|7
1731868310000|2024-11-17 18:31:50|62.89|62.59|62.91|62.61|62.92|62.62|62.89|62.59|5
1731868320000|2024-11-17 18:32:00|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|9
1731868330000|2024-11-17 18:32:10|62.85|62.55|62.84|62.54|62.85|62.55|62.81|62.51|14
1731868340000|2024-11-17 18:32:20|62.85|62.55|62.96|62.66|62.97|62.67|62.85|62.55|16
1731868350000|2024-11-17 18:32:30|62.95|62.65|63.02|62.72|63.02|62.72|62.95|62.65|14
1731868360000|2024-11-17 18:32:40|63.01|62.71|63|62.7|63.05|62.75|62.99|62.69|21
1731868370000|2024-11-17 18:32:50|63.01|62.71|63|62.7|63.01|62.71|63|62.7|18
1731868380000|2024-11-17 18:33:00|63.01|62.71|62.99|62.69|63.05|62.75|62.98|62.68|17
1731868390000|2024-11-17 18:33:10|63|62.7|63.09|62.79|63.09|62.79|62.99|62.69|15
1731868400000|2024-11-17 18:33:20|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|8
1731868410000|2024-11-17 18:33:30|63.1|62.8|63.09|62.79|63.11|62.81|63.09|62.79|14
1731868420000|2024-11-17 18:33:40|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|8
1731868430000|2024-11-17 18:33:50|63.06|62.76|63.06|62.76|63.06|62.76|63.04|62.74|9
1731868440000|2024-11-17 18:34:00|63.05|62.75|62.95|62.65|63.05|62.75|62.95|62.65|15
1731868450000|2024-11-17 18:34:10|62.94|62.64|62.94|62.64|62.94|62.64|62.93|62.63|5
1731868460000|2024-11-17 18:34:20|62.95|62.65|62.94|62.64|62.97|62.67|62.94|62.64|12
1731868470000|2024-11-17 18:34:30|62.93|62.63|62.93|62.63|62.95|62.65|62.93|62.63|9
1731868480000|2024-11-17 18:34:40|62.91|62.61|62.83|62.53|62.92|62.62|62.79|62.49|16
1731868490000|2024-11-17 18:34:50|62.81|62.51|62.81|62.51|62.81|62.51|62.79|62.49|14
1731868500000|2024-11-17 18:35:00|62.8|62.5|62.88|62.58|62.88|62.58|62.8|62.5|14
1731868510000|2024-11-17 18:35:10|62.89|62.59|62.95|62.65|62.95|62.65|62.88|62.58|8
1731868520000|2024-11-17 18:35:20|62.94|62.64|62.84|62.54|62.94|62.64|62.84|62.54|10
1731868530000|2024-11-17 18:35:30|62.82|62.52|62.78|62.48|62.85|62.55|62.78|62.48|11
1731868540000|2024-11-17 18:35:40|62.79|62.49|62.84|62.54|62.84|62.54|62.79|62.49|15
1731868550000|2024-11-17 18:35:50|62.83|62.53|62.84|62.54|62.85|62.55|62.83|62.53|12
1731868560000|2024-11-17 18:36:00|62.83|62.53|62.77|62.47|62.83|62.53|62.77|62.47|9
1731868570000|2024-11-17 18:36:10|62.76|62.46|62.79|62.49|62.79|62.49|62.76|62.46|8
1731868580000|2024-11-17 18:36:20|62.78|62.48|62.77|62.47|62.8|62.5|62.77|62.47|16
1731868590000|2024-11-17 18:36:30|62.78|62.48|62.76|62.46|62.78|62.48|62.76|62.46|7
1731868600000|2024-11-17 18:36:40|62.77|62.47|62.74|62.44|62.77|62.47|62.73|62.43|9
1731868610000|2024-11-17 18:36:50|62.73|62.43|62.69|62.39|62.73|62.43|62.69|62.39|5
1731868620000|2024-11-17 18:37:00|62.7|62.4|62.68|62.38|62.7|62.4|62.68|62.38|7
1731868630000|2024-11-17 18:37:10|62.67|62.37|62.67|62.37|62.68|62.38|62.63|62.33|12
1731868640000|2024-11-17 18:37:20|62.66|62.36|62.65|62.35|62.67|62.37|62.65|62.35|4
1731868650000|2024-11-17 18:37:30|62.64|62.34|62.62|62.32|62.64|62.34|62.62|62.32|3
1731868660000|2024-11-17 18:37:40|62.61|62.31|62.6|62.3|62.61|62.31|62.6|62.3|10
1731868670000|2024-11-17 18:37:50|62.61|62.31|62.6|62.3|62.61|62.31|62.6|62.3|4
1731868680000|2024-11-17 18:38:00|62.61|62.31|62.6|62.3|62.61|62.31|62.6|62.3|4
1731868690000|2024-11-17 18:38:10|62.59|62.29|62.57|62.27|62.59|62.29|62.57|62.27|5
1731868700000|2024-11-17 18:38:20|62.56|62.26|62.57|62.27|62.58|62.28|62.56|62.26|4
1731868720000|2024-11-17 18:38:40|62.56|62.26|62.56|62.26|62.57|62.27|62.55|62.25|9
1731868730000|2024-11-17 18:38:50|62.57|62.27|62.56|62.26|62.58|62.28|62.56|62.26|6
1731868740000|2024-11-17 18:39:00|62.55|62.25|62.55|62.25|62.56|62.26|62.55|62.25|3
1731868750000|2024-11-17 18:39:10|62.54|62.24|62.53|62.23|62.54|62.24|62.53|62.23|2
1731868760000|2024-11-17 18:39:20|62.52|62.22|62.54|62.24|62.54|62.24|62.52|62.22|3
1731868770000|2024-11-17 18:39:30|62.55|62.25|62.53|62.23|62.56|62.26|62.53|62.23|11
1731868780000|2024-11-17 18:39:40|62.52|62.22|62.51|62.21|62.54|62.24|62.51|62.21|12
1731868790000|2024-11-17 18:39:50|62.5|62.2|62.5|62.2|62.51|62.21|62.44|62.14|11
1731868800000|2024-11-17 18:40:00|62.52|62.22|62.48|62.18|62.52|62.22|62.48|62.18|9
1731868810000|2024-11-17 18:40:10|62.47|62.17|62.47|62.17|62.47|62.17|62.47|62.17|1
1731868820000|2024-11-17 18:40:20|62.46|62.16|62.46|62.16|62.48|62.18|62.46|62.16|5
1731868830000|2024-11-17 18:40:30|62.44|62.14|62.45|62.15|62.46|62.16|62.44|62.14|10
1731868840000|2024-11-17 18:40:40|62.44|62.14|62.43|62.13|62.44|62.14|62.43|62.13|2
1731868850000|2024-11-17 18:40:50|62.42|62.12|62.41|62.11|62.42|62.12|62.41|62.11|4
1731868860000|2024-11-17 18:41:00|62.42|62.12|62.41|62.11|62.43|62.13|62.41|62.11|6
1731868870000|2024-11-17 18:41:10|62.4|62.1|62.4|62.1|62.42|62.12|62.39|62.09|8
1731868880000|2024-11-17 18:41:20|62.39|62.09|62.4|62.1|62.4|62.1|62.39|62.09|2
1731868890000|2024-11-17 18:41:30|62.39|62.09|62.4|62.1|62.4|62.1|62.39|62.09|4
1731868900000|2024-11-17 18:41:40|62.41|62.11|62.41|62.11|62.41|62.11|62.41|62.11|1
1731868910000|2024-11-17 18:41:50|62.42|62.12|62.43|62.13|62.43|62.13|62.42|62.12|2
1731868920000|2024-11-17 18:42:00|62.42|62.12|62.44|62.14|62.44|62.14|62.41|62.11|5
1731868930000|2024-11-17 18:42:10|62.43|62.13|62.58|62.28|62.58|62.28|62.43|62.13|15
1731868940000|2024-11-17 18:42:20|62.57|62.27|62.64|62.34|62.64|62.34|62.57|62.27|14
1731868950000|2024-11-17 18:42:30|62.63|62.33|62.57|62.27|62.63|62.33|62.57|62.27|9
1731868960000|2024-11-17 18:42:40|62.58|62.28|62.62|62.32|62.63|62.33|62.58|62.28|12
1731868970000|2024-11-17 18:42:50|62.63|62.33|62.67|62.37|62.67|62.37|62.63|62.33|7
1731868980000|2024-11-17 18:43:00|62.66|62.36|62.65|62.35|62.67|62.37|62.65|62.35|4
1731868990000|2024-11-17 18:43:10|62.64|62.34|62.68|62.38|62.68|62.38|62.63|62.33|8
1731869000000|2024-11-17 18:43:20|62.69|62.39|62.71|62.41|62.71|62.41|62.68|62.38|5
1731869010000|2024-11-17 18:43:30|62.73|62.43|62.68|62.38|62.75|62.45|62.68|62.38|11
1731869020000|2024-11-17 18:43:40|62.67|62.37|62.68|62.38|62.68|62.38|62.66|62.36|6
1731869030000|2024-11-17 18:43:50|62.67|62.37|62.67|62.37|62.67|62.37|62.67|62.37|1
1731869040000|2024-11-17 18:44:00|62.66|62.36|62.62|62.32|62.66|62.36|62.62|62.32|6
1731869050000|2024-11-17 18:44:10|62.61|62.31|62.61|62.31|62.61|62.31|62.6|62.3|3
1731869060000|2024-11-17 18:44:20|62.6|62.3|62.6|62.3|62.61|62.31|62.6|62.3|3
1731869070000|2024-11-17 18:44:30|62.61|62.31|62.56|62.26|62.61|62.31|62.56|62.26|3
1731869080000|2024-11-17 18:44:40|62.55|62.25|62.52|62.22|62.55|62.25|62.51|62.21|6
1731869090000|2024-11-17 18:44:50|62.53|62.23|62.51|62.21|62.53|62.23|62.51|62.21|5
1731869100000|2024-11-17 18:45:00|62.52|62.22|62.52|62.22|62.52|62.22|62.52|62.22|1
1731869110000|2024-11-17 18:45:10|62.51|62.21|62.5|62.2|62.51|62.21|62.5|62.2|4
1731869120000|2024-11-17 18:45:20|62.49|62.19|62.45|62.15|62.49|62.19|62.45|62.15|2
1731869130000|2024-11-17 18:45:30|62.47|62.17|62.47|62.17|62.49|62.19|62.47|62.17|5
1731869140000|2024-11-17 18:45:40|62.46|62.16|62.44|62.14|62.46|62.16|62.43|62.13|5
1731869150000|2024-11-17 18:45:50|62.43|62.13|62.42|62.12|62.44|62.14|62.41|62.11|7
1731869160000|2024-11-17 18:46:00|62.43|62.13|62.43|62.13|62.43|62.13|62.42|62.12|5
1731869170000|2024-11-17 18:46:10|62.42|62.12|62.43|62.13|62.43|62.13|62.41|62.11|4
1731869180000|2024-11-17 18:46:20|62.42|62.12|62.43|62.13|62.43|62.13|62.41|62.11|8
1731869190000|2024-11-17 18:46:30|62.41|62.11|62.43|62.13|62.45|62.15|62.4|62.1|8
1731869200000|2024-11-17 18:46:40|62.42|62.12|62.41|62.11|62.42|62.12|62.41|62.11|4
1731869210000|2024-11-17 18:46:50|62.42|62.12|62.4|62.1|62.42|62.12|62.4|62.1|3
1731869220000|2024-11-17 18:47:00|62.39|62.09|62.37|62.07|62.41|62.11|62.36|62.06|10
1731869230000|2024-11-17 18:47:10|62.38|62.08|62.39|62.09|62.4|62.1|62.37|62.07|10
1731869240000|2024-11-17 18:47:20|62.38|62.08|62.37|62.07|62.39|62.09|62.37|62.07|12
1731869250000|2024-11-17 18:47:30|62.38|62.08|62.32|62.02|62.38|62.08|62.32|62.02|14
1731869260000|2024-11-17 18:47:40|62.31|62.01|62.28|61.98|62.31|62.01|62.28|61.98|9
1731869270000|2024-11-17 18:47:50|62.26|61.96|62.23|61.93|62.27|61.97|62.23|61.93|14
1731869280000|2024-11-17 18:48:00|62.22|61.92|62.29|61.99|62.3|62|62.22|61.92|13
1731869290000|2024-11-17 18:48:10|62.31|62.01|62.29|61.99|62.37|62.07|62.29|61.99|13
1731869300000|2024-11-17 18:48:20|62.3|62|62.28|61.98|62.32|62.02|62.28|61.98|6
1731869310000|2024-11-17 18:48:30|62.29|61.99|62.29|61.99|62.31|62.01|62.29|61.99|4
1731869320000|2024-11-17 18:48:40|62.28|61.98|62.24|61.94|62.28|61.98|62.24|61.94|10
1731869330000|2024-11-17 18:48:50|62.25|61.95|62.23|61.93|62.25|61.95|62.23|61.93|13
1731869340000|2024-11-17 18:49:00|62.24|61.94|62.23|61.93|62.26|61.96|62.23|61.93|16
1731869350000|2024-11-17 18:49:10|62.22|61.92|62.24|61.94|62.24|61.94|62.19|61.89|14
1731869360000|2024-11-17 18:49:20|62.25|61.95|62.27|61.97|62.27|61.97|62.25|61.95|3
1731869370000|2024-11-17 18:49:30|62.26|61.96|62.21|61.91|62.26|61.96|62.21|61.91|9
1731869380000|2024-11-17 18:49:40|62.22|61.92|62.21|61.91|62.22|61.92|62.2|61.9|12
1731869400000|2024-11-17 18:50:00|62.22|61.92|62.16|61.86|62.22|61.92|62.16|61.86|12
1731869410000|2024-11-17 18:50:10|62.17|61.87|62.15|61.85|62.17|61.87|62.12|61.82|8
1731869420000|2024-11-17 18:50:20|62.14|61.84|62.14|61.84|62.15|61.85|62.13|61.83|7
1731869430000|2024-11-17 18:50:30|62.15|61.85|62.2|61.9|62.2|61.9|62.15|61.85|15
1731869440000|2024-11-17 18:50:40|62.21|61.91|62.14|61.84|62.21|61.91|62.13|61.83|15
1731869450000|2024-11-17 18:50:50|62.15|61.85|62.15|61.85|62.15|61.85|62.14|61.84|7
1731869460000|2024-11-17 18:51:00|62.16|61.86|62.15|61.85|62.16|61.86|62.12|61.82|15
1731869470000|2024-11-17 18:51:10|62.14|61.84|62.22|61.92|62.23|61.93|62.14|61.84|12
1731869480000|2024-11-17 18:51:20|62.23|61.93|62.22|61.92|62.24|61.94|62.2|61.9|10
1731869490000|2024-11-17 18:51:30|62.23|61.93|62.33|62.03|62.33|62.03|62.23|61.93|12
1731869500000|2024-11-17 18:51:40|62.34|62.04|62.28|61.98|62.34|62.04|62.27|61.97|11
1731869510000|2024-11-17 18:51:50|62.29|61.99|62.32|62.02|62.32|62.02|62.29|61.99|4
1731869520000|2024-11-17 18:52:00|62.33|62.03|62.32|62.02|62.33|62.03|62.32|62.02|6
1731869530000|2024-11-17 18:52:10|62.31|62.01|62.31|62.01|62.32|62.02|62.27|61.97|8
1731869540000|2024-11-17 18:52:20|62.3|62|62.33|62.03|62.33|62.03|62.28|61.98|8
1731869550000|2024-11-17 18:52:30|62.32|62.02|62.31|62.01|62.32|62.02|62.27|61.97|11
1731869560000|2024-11-17 18:52:40|62.3|62|62.28|61.98|62.3|62|62.28|61.98|5
1731869570000|2024-11-17 18:52:50|62.27|61.97|62.31|62.01|62.31|62.01|62.27|61.97|5
1731869580000|2024-11-17 18:53:00|62.32|62.02|62.32|62.02|62.33|62.03|62.31|62.01|5
1731869590000|2024-11-17 18:53:10|62.33|62.03|62.36|62.06|62.36|62.06|62.33|62.03|4
1731869600000|2024-11-17 18:53:20|62.37|62.07|62.37|62.07|62.39|62.09|62.37|62.07|10
1731869610000|2024-11-17 18:53:30|62.36|62.06|62.31|62.01|62.37|62.07|62.31|62.01|6
1731869620000|2024-11-17 18:53:40|62.32|62.02|62.33|62.03|62.34|62.04|62.31|62.01|6
1731869630000|2024-11-17 18:53:50|62.34|62.04|62.34|62.04|62.34|62.04|62.33|62.03|3
1731869640000|2024-11-17 18:54:00|62.33|62.03|62.32|62.02|62.33|62.03|62.31|62.01|6
1731869650000|2024-11-17 18:54:10|62.31|62.01|62.32|62.02|62.32|62.02|62.31|62.01|2
1731869660000|2024-11-17 18:54:20|62.31|62.01|62.31|62.01|62.31|62.01|62.3|62|3
1731869670000|2024-11-17 18:54:30|62.32|62.02|62.33|62.03|62.33|62.03|62.32|62.02|2
1731869680000|2024-11-17 18:54:40|62.32|62.02|62.32|62.02|62.32|62.02|62.32|62.02|1
1731869690000|2024-11-17 18:54:50|62.33|62.03|62.25|61.95|62.33|62.03|62.25|61.95|12
1731869700000|2024-11-17 18:55:00|62.26|61.96|62.26|61.96|62.26|61.96|62.26|61.96|1
1731869710000|2024-11-17 18:55:10|62.25|61.95|62.24|61.94|62.26|61.96|62.23|61.93|16
1731869720000|2024-11-17 18:55:20|62.23|61.93|62.28|61.98|62.29|61.99|62.23|61.93|6
1731869730000|2024-11-17 18:55:30|62.27|61.97|62.27|61.97|62.27|61.97|62.26|61.96|5
1731869740000|2024-11-17 18:55:40|62.26|61.96|62.19|61.89|62.26|61.96|62.19|61.89|4
1731869750000|2024-11-17 18:55:50|62.2|61.9|62.15|61.85|62.2|61.9|62.15|61.85|12
1731869760000|2024-11-17 18:56:00|62.14|61.84|62.14|61.84|62.15|61.85|62.14|61.84|3
1731869770000|2024-11-17 18:56:10|62.13|61.83|62.08|61.78|62.13|61.83|62.07|61.77|13
1731869780000|2024-11-17 18:56:20|62.07|61.77|62.06|61.76|62.1|61.8|62.06|61.76|15
1731869790000|2024-11-17 18:56:30|62.05|61.75|62.06|61.76|62.06|61.76|62.02|61.72|7
1731869800000|2024-11-17 18:56:40|62.05|61.75|62|61.7|62.06|61.76|62|61.7|6
1731869810000|2024-11-17 18:56:50|62.01|61.71|62.01|61.71|62.06|61.76|62|61.7|12
1731869820000|2024-11-17 18:57:00|62|61.7|61.96|61.66|62.01|61.71|61.94|61.64|13
1731869830000|2024-11-17 18:57:10|61.95|61.65|61.96|61.66|61.97|61.67|61.95|61.65|4
1731869840000|2024-11-17 18:57:20|61.95|61.65|61.93|61.63|61.96|61.66|61.93|61.63|5
1731869850000|2024-11-17 18:57:30|61.92|61.62|61.92|61.62|61.92|61.62|61.92|61.62|1
1731869860000|2024-11-17 18:57:40|61.91|61.61|61.9|61.6|61.91|61.61|61.9|61.6|8
1731869870000|2024-11-17 18:57:50|61.91|61.61|61.86|61.56|61.91|61.61|61.85|61.55|5
1731869880000|2024-11-17 18:58:00|61.87|61.57|61.89|61.59|61.9|61.6|61.87|61.57|12
1731869890000|2024-11-17 18:58:10|61.88|61.58|61.87|61.57|61.88|61.58|61.86|61.56|6
1731869900000|2024-11-17 18:58:20|61.88|61.58|61.87|61.57|61.88|61.58|61.87|61.57|8
1731869910000|2024-11-17 18:58:30|61.88|61.58|61.84|61.54|61.88|61.58|61.84|61.54|4
1731869920000|2024-11-17 18:58:40|61.85|61.55|61.84|61.54|61.86|61.56|61.83|61.53|14
1731869930000|2024-11-17 18:58:50|61.83|61.53|61.79|61.49|61.84|61.54|61.79|61.49|5
1731869940000|2024-11-17 18:59:00|61.8|61.5|61.95|61.65|61.95|61.65|61.8|61.5|14
1731869950000|2024-11-17 18:59:10|61.94|61.64|61.92|61.62|61.94|61.64|61.91|61.61|8
1731869960000|2024-11-17 18:59:20|61.93|61.63|61.94|61.64|61.94|61.64|61.92|61.62|6
1731869970000|2024-11-17 18:59:30|61.93|61.63|61.92|61.62|61.94|61.64|61.92|61.62|12
1731869980000|2024-11-17 18:59:40|61.91|61.61|61.91|61.61|61.92|61.62|61.9|61.6|5
1731869990000|2024-11-17 18:59:50|61.9|61.6|61.88|61.58|61.91|61.61|61.87|61.57|8
1731870000000|2024-11-17 19:00:00|61.87|61.57|61.86|61.56|61.87|61.57|61.83|61.53|6
1731870010000|2024-11-17 19:00:10|61.87|61.57|61.84|61.54|61.87|61.57|61.84|61.54|4
1731870020000|2024-11-17 19:00:20|61.85|61.55|61.86|61.56|61.88|61.58|61.85|61.55|6
1731870030000|2024-11-17 19:00:30|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|10
1731870040000|2024-11-17 19:00:40|61.84|61.54|61.86|61.56|61.86|61.56|61.84|61.54|11
1731870050000|2024-11-17 19:00:50|61.87|61.57|61.86|61.56|61.87|61.57|61.86|61.56|2
1731870060000|2024-11-17 19:01:00|61.87|61.57|61.79|61.49|61.89|61.59|61.79|61.49|16
1731870070000|2024-11-17 19:01:10|61.8|61.5|61.85|61.55|61.86|61.56|61.79|61.49|14
1731870080000|2024-11-17 19:01:20|61.86|61.56|61.84|61.54|61.86|61.56|61.83|61.53|9
1731870090000|2024-11-17 19:01:30|61.83|61.53|61.87|61.57|61.87|61.57|61.83|61.53|5
1731870100000|2024-11-17 19:01:40|61.86|61.56|61.84|61.54|61.86|61.56|61.83|61.53|9
1731870110000|2024-11-17 19:01:50|61.83|61.53|61.81|61.51|61.86|61.56|61.81|61.51|8
1731870120000|2024-11-17 19:02:00|61.8|61.5|61.84|61.54|61.84|61.54|61.8|61.5|7
1731870130000|2024-11-17 19:02:10|61.85|61.55|61.84|61.54|61.85|61.55|61.83|61.53|8
1731870140000|2024-11-17 19:02:20|61.85|61.55|61.9|61.6|61.9|61.6|61.85|61.55|5
1731870150000|2024-11-17 19:02:30|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|2
1731870160000|2024-11-17 19:02:40|61.89|61.59|61.91|61.61|61.91|61.61|61.89|61.59|5
1731870170000|2024-11-17 19:02:50|61.92|61.62|62|61.7|62|61.7|61.92|61.62|9
1731870180000|2024-11-17 19:03:00|62.02|61.72|62.03|61.73|62.04|61.74|62.01|61.71|8
1731870190000|2024-11-17 19:03:10|62.04|61.74|62.03|61.73|62.04|61.74|62.03|61.73|2
1731870200000|2024-11-17 19:03:20|62.04|61.74|62.1|61.8|62.1|61.8|62.03|61.73|8
1731870210000|2024-11-17 19:03:30|62.11|61.81|62.06|61.76|62.12|61.82|62.06|61.76|12
1731870220000|2024-11-17 19:03:40|62.05|61.75|62.09|61.79|62.11|61.81|62.05|61.75|13
1731870230000|2024-11-17 19:03:50|62.08|61.78|62.06|61.76|62.08|61.78|62.06|61.76|9
1731870240000|2024-11-17 19:04:00|62.07|61.77|62.05|61.75|62.07|61.77|62.04|61.74|9
1731870250000|2024-11-17 19:04:10|62.04|61.74|61.88|61.58|62.04|61.74|61.85|61.55|14
1731870260000|2024-11-17 19:04:20|61.89|61.59|61.89|61.59|61.9|61.6|61.89|61.59|3
1731870270000|2024-11-17 19:04:30|61.88|61.58|61.89|61.59|61.9|61.6|61.88|61.58|6
1731870280000|2024-11-17 19:04:40|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|4
1731870290000|2024-11-17 19:04:50|61.88|61.58|61.88|61.58|61.88|61.58|61.87|61.57|3
1731870300000|2024-11-17 19:05:00|61.89|61.59|61.85|61.55|61.9|61.6|61.85|61.55|12
1731870310000|2024-11-17 19:05:10|61.84|61.54|61.81|61.51|61.84|61.54|61.81|61.51|6
1731870320000|2024-11-17 19:05:20|61.8|61.5|61.78|61.48|61.8|61.5|61.78|61.48|3
1731870330000|2024-11-17 19:05:30|61.79|61.49|61.75|61.45|61.79|61.49|61.75|61.45|5
1731870340000|2024-11-17 19:05:40|61.74|61.44|61.72|61.42|61.74|61.44|61.72|61.42|4
1731870350000|2024-11-17 19:05:50|61.75|61.45|61.8|61.5|61.8|61.5|61.75|61.45|12
1731870360000|2024-11-17 19:06:00|61.79|61.49|61.76|61.46|61.79|61.49|61.76|61.46|4
1731870370000|2024-11-17 19:06:10|61.77|61.47|61.85|61.55|61.85|61.55|61.77|61.47|9
1731870380000|2024-11-17 19:06:20|61.84|61.54|61.8|61.5|61.84|61.54|61.8|61.5|4
1731870390000|2024-11-17 19:06:30|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|4
1731870400000|2024-11-17 19:06:40|61.79|61.49|61.77|61.47|61.8|61.5|61.76|61.46|12
1731870410000|2024-11-17 19:06:50|61.78|61.48|61.79|61.49|61.79|61.49|61.76|61.46|5
1731870420000|2024-11-17 19:07:00|61.78|61.48|61.8|61.5|61.81|61.51|61.78|61.48|7
1731870430000|2024-11-17 19:07:10|61.79|61.49|61.83|61.53|61.83|61.53|61.79|61.49|9
1731870440000|2024-11-17 19:07:20|61.82|61.52|61.86|61.56|61.88|61.58|61.82|61.52|8
1731870450000|2024-11-17 19:07:30|61.85|61.55|61.8|61.5|61.85|61.55|61.79|61.49|9
1731870460000|2024-11-17 19:07:40|61.79|61.49|61.77|61.47|61.79|61.49|61.76|61.46|8
1731870470000|2024-11-17 19:07:50|61.76|61.46|61.73|61.43|61.76|61.46|61.72|61.42|12
1731870480000|2024-11-17 19:08:00|61.74|61.44|61.74|61.44|61.76|61.46|61.74|61.44|13
1731870490000|2024-11-17 19:08:10|61.75|61.45|61.77|61.47|61.77|61.47|61.74|61.44|5
1731870500000|2024-11-17 19:08:20|61.78|61.48|61.79|61.49|61.79|61.49|61.77|61.47|10
1731870510000|2024-11-17 19:08:30|61.78|61.48|61.78|61.48|61.78|61.48|61.77|61.47|3
1731870520000|2024-11-17 19:08:40|61.79|61.49|61.81|61.51|61.83|61.53|61.79|61.49|9
1731870530000|2024-11-17 19:08:50|61.82|61.52|61.81|61.51|61.82|61.52|61.81|61.51|2
1731870540000|2024-11-17 19:09:00|61.8|61.5|61.79|61.49|61.8|61.5|61.78|61.48|12
1731870550000|2024-11-17 19:09:10|61.8|61.5|61.85|61.55|61.85|61.55|61.8|61.5|6
1731870560000|2024-11-17 19:09:20|61.86|61.56|61.87|61.57|61.89|61.59|61.86|61.56|7
1731870570000|2024-11-17 19:09:30|61.88|61.58|61.86|61.56|61.88|61.58|61.86|61.56|5
1731870580000|2024-11-17 19:09:40|61.87|61.57|61.85|61.55|61.87|61.57|61.84|61.54|5
1731870590000|2024-11-17 19:09:50|61.86|61.56|61.84|61.54|61.86|61.56|61.84|61.54|3
1731870600000|2024-11-17 19:10:00|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|13
1731870610000|2024-11-17 19:10:10|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|2
1731870620000|2024-11-17 19:10:20|61.84|61.54|61.85|61.55|61.88|61.58|61.84|61.54|9
1731870630000|2024-11-17 19:10:30|61.86|61.56|61.87|61.57|61.87|61.57|61.85|61.55|8
1731870640000|2024-11-17 19:10:40|61.86|61.56|61.87|61.57|61.87|61.57|61.85|61.55|10
1731870650000|2024-11-17 19:10:50|61.88|61.58|61.89|61.59|61.89|61.59|61.88|61.58|4
1731870660000|2024-11-17 19:11:00|61.9|61.6|61.89|61.59|61.91|61.61|61.89|61.59|6
1731870670000|2024-11-17 19:11:10|61.9|61.6|61.91|61.61|61.91|61.61|61.89|61.59|8
1731870680000|2024-11-17 19:11:20|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|2
1731870690000|2024-11-17 19:11:30|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|2
1731870700000|2024-11-17 19:11:40|61.96|61.66|61.95|61.65|61.97|61.67|61.94|61.64|8
1731870710000|2024-11-17 19:11:50|61.96|61.66|62|61.7|62|61.7|61.95|61.65|11
1731870720000|2024-11-17 19:12:00|61.99|61.69|62.06|61.76|62.08|61.78|61.99|61.69|13
1731870730000|2024-11-17 19:12:10|62.07|61.77|62.03|61.73|62.07|61.77|62.03|61.73|12
1731870740000|2024-11-17 19:12:20|62.04|61.74|62.05|61.75|62.05|61.75|62.04|61.74|2
1731870750000|2024-11-17 19:12:30|62.06|61.76|62.03|61.73|62.06|61.76|62.03|61.73|6
1731870760000|2024-11-17 19:12:40|62.04|61.74|62.02|61.72|62.04|61.74|62.02|61.72|3
1731870770000|2024-11-17 19:12:50|62.03|61.73|61.96|61.66|62.04|61.74|61.95|61.65|13
1731870780000|2024-11-17 19:13:00|61.97|61.67|61.95|61.65|62.02|61.72|61.94|61.64|12
1731870790000|2024-11-17 19:13:10|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|2
1731870800000|2024-11-17 19:13:20|61.94|61.64|61.88|61.58|61.94|61.64|61.88|61.58|13
1731870810000|2024-11-17 19:13:30|61.89|61.59|61.85|61.55|61.91|61.61|61.85|61.55|8
1731870820000|2024-11-17 19:13:40|61.84|61.54|61.81|61.51|61.84|61.54|61.8|61.5|8
1731870830000|2024-11-17 19:13:50|61.82|61.52|61.82|61.52|61.82|61.52|61.82|61.52|1
1731870840000|2024-11-17 19:14:00|61.84|61.54|61.9|61.6|61.9|61.6|61.83|61.53|8
1731870850000|2024-11-17 19:14:10|61.91|61.61|61.96|61.66|61.96|61.66|61.91|61.61|19
1731870860000|2024-11-17 19:14:20|61.97|61.67|61.96|61.66|61.98|61.68|61.95|61.65|8
1731870870000|2024-11-17 19:14:30|61.95|61.65|61.95|61.65|61.96|61.66|61.93|61.63|5
1731870880000|2024-11-17 19:14:40|61.96|61.66|61.97|61.67|61.98|61.68|61.96|61.66|4
1731870890000|2024-11-17 19:14:50|61.98|61.68|61.9|61.6|61.98|61.68|61.88|61.58|5
1731870900000|2024-11-17 19:15:00|61.91|61.61|61.91|61.61|61.94|61.64|61.9|61.6|6
1731870910000|2024-11-17 19:15:10|61.93|61.63|61.92|61.62|61.95|61.65|61.91|61.61|10
1731870920000|2024-11-17 19:15:20|61.91|61.61|61.93|61.63|61.93|61.63|61.91|61.61|9
1731870930000|2024-11-17 19:15:30|61.92|61.62|61.87|61.57|61.92|61.62|61.87|61.57|10
1731870940000|2024-11-17 19:15:40|61.89|61.59|61.89|61.59|61.91|61.61|61.89|61.59|5
1731870950000|2024-11-17 19:15:50|61.9|61.6|61.87|61.57|61.92|61.62|61.87|61.57|7
1731870960000|2024-11-17 19:16:00|61.86|61.56|61.83|61.53|61.9|61.6|61.83|61.53|9
1731870970000|2024-11-17 19:16:10|61.84|61.54|61.83|61.53|61.86|61.56|61.83|61.53|6
1731870980000|2024-11-17 19:16:20|61.82|61.52|61.83|61.53|61.85|61.55|61.81|61.51|9
1731870990000|2024-11-17 19:16:30|61.81|61.51|61.77|61.47|61.81|61.51|61.76|61.46|8
1731871000000|2024-11-17 19:16:40|61.78|61.48|61.77|61.47|61.82|61.52|61.77|61.47|9
1731871010000|2024-11-17 19:16:50|61.76|61.46|61.78|61.48|61.78|61.48|61.76|61.46|5
1731871020000|2024-11-17 19:17:00|61.79|61.49|61.75|61.45|61.8|61.5|61.75|61.45|10
1731871030000|2024-11-17 19:17:10|61.74|61.44|61.75|61.45|61.76|61.46|61.73|61.43|10
1731871040000|2024-11-17 19:17:20|61.76|61.46|61.78|61.48|61.81|61.51|61.75|61.45|12
1731871050000|2024-11-17 19:17:30|61.77|61.47|61.77|61.47|61.78|61.48|61.77|61.47|9
1731871060000|2024-11-17 19:17:40|61.78|61.48|61.77|61.47|61.8|61.5|61.77|61.47|9
1731871070000|2024-11-17 19:17:50|61.78|61.48|61.81|61.51|61.81|61.51|61.78|61.48|4
1731871080000|2024-11-17 19:18:00|61.8|61.5|61.84|61.54|61.85|61.55|61.8|61.5|12
1731871090000|2024-11-17 19:18:10|61.85|61.55|61.85|61.55|61.87|61.57|61.85|61.55|7
1731871100000|2024-11-17 19:18:20|61.86|61.56|61.86|61.56|61.86|61.56|61.86|61.56|1
1731871110000|2024-11-17 19:18:30|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|2
1731871120000|2024-11-17 19:18:40|61.87|61.57|61.88|61.58|61.89|61.59|61.87|61.57|10
1731871130000|2024-11-17 19:18:50|61.87|61.57|61.86|61.56|61.87|61.57|61.85|61.55|6
1731871140000|2024-11-17 19:19:00|61.85|61.55|61.84|61.54|61.86|61.56|61.83|61.53|8
1731871150000|2024-11-17 19:19:10|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|3
1731871160000|2024-11-17 19:19:20|61.82|61.52|61.82|61.52|61.82|61.52|61.81|61.51|5
1731871170000|2024-11-17 19:19:30|61.83|61.53|61.8|61.5|61.84|61.54|61.8|61.5|10
1731871180000|2024-11-17 19:19:40|61.81|61.51|61.84|61.54|61.84|61.54|61.81|61.51|6
1731871200000|2024-11-17 19:20:00|61.83|61.53|61.81|61.51|61.83|61.53|61.81|61.51|7
1731871210000|2024-11-17 19:20:10|61.8|61.5|61.76|61.46|61.8|61.5|61.74|61.44|9
1731871220000|2024-11-17 19:20:20|61.75|61.45|61.68|61.38|61.75|61.45|61.67|61.37|14
1731871230000|2024-11-17 19:20:30|61.69|61.39|61.66|61.36|61.7|61.4|61.66|61.36|10
1731871240000|2024-11-17 19:20:40|61.68|61.38|61.73|61.43|61.73|61.43|61.68|61.38|9
1731871250000|2024-11-17 19:20:50|61.74|61.44|61.74|61.44|61.76|61.46|61.74|61.44|9
1731871260000|2024-11-17 19:21:00|61.73|61.43|61.7|61.4|61.73|61.43|61.7|61.4|7
1731871270000|2024-11-17 19:21:10|61.69|61.39|61.66|61.36|61.69|61.39|61.66|61.36|8
1731871280000|2024-11-17 19:21:20|61.67|61.37|61.7|61.4|61.7|61.4|61.66|61.36|7
1731871290000|2024-11-17 19:21:30|61.71|61.41|61.66|61.36|61.71|61.41|61.65|61.35|10
1731871300000|2024-11-17 19:21:40|61.65|61.35|61.59|61.29|61.66|61.36|61.59|61.29|9
1731871310000|2024-11-17 19:21:50|61.61|61.31|61.56|61.26|61.61|61.31|61.56|61.26|13
1731871320000|2024-11-17 19:22:00|61.55|61.25|61.57|61.27|61.6|61.3|61.55|61.25|14
1731871330000|2024-11-17 19:22:10|61.56|61.26|61.56|61.26|61.57|61.27|61.55|61.25|5
1731871340000|2024-11-17 19:22:20|61.57|61.27|61.6|61.3|61.62|61.32|61.57|61.27|12
1731871350000|2024-11-17 19:22:30|61.59|61.29|61.56|61.26|61.6|61.3|61.56|61.26|10
1731871360000|2024-11-17 19:22:40|61.57|61.27|61.59|61.29|61.59|61.29|61.57|61.27|3
1731871370000|2024-11-17 19:22:50|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1731871380000|2024-11-17 19:23:00|61.57|61.27|61.56|61.26|61.57|61.27|61.56|61.26|4
1731871390000|2024-11-17 19:23:10|61.55|61.25|61.51|61.21|61.55|61.25|61.47|61.17|13
1731871400000|2024-11-17 19:23:20|61.5|61.2|61.48|61.18|61.52|61.22|61.48|61.18|13
1731871410000|2024-11-17 19:23:30|61.49|61.19|61.46|61.16|61.49|61.19|61.46|61.16|3
1731871420000|2024-11-17 19:23:40|61.45|61.15|61.47|61.17|61.47|61.17|61.45|61.15|3
1731871430000|2024-11-17 19:23:50|61.46|61.16|61.47|61.17|61.47|61.17|61.46|61.16|2
1731871440000|2024-11-17 19:24:00|61.48|61.18|61.51|61.21|61.55|61.25|61.48|61.18|13
1731871450000|2024-11-17 19:24:10|61.52|61.22|61.52|61.22|61.53|61.23|61.51|61.21|9
1731871460000|2024-11-17 19:24:20|61.53|61.23|61.5|61.2|61.53|61.23|61.5|61.2|8
1731871470000|2024-11-17 19:24:30|61.49|61.19|61.47|61.17|61.49|61.19|61.44|61.14|7
1731871480000|2024-11-17 19:24:40|61.46|61.16|61.49|61.19|61.5|61.2|61.46|61.16|5
1731871490000|2024-11-17 19:24:50|61.48|61.18|61.44|61.14|61.48|61.18|61.44|61.14|5
1731871500000|2024-11-17 19:25:00|61.43|61.13|61.41|61.11|61.43|61.13|61.41|61.11|2
1731871510000|2024-11-17 19:25:10|61.42|61.12|61.43|61.13|61.43|61.13|61.42|61.12|10
1731871520000|2024-11-17 19:25:20|61.44|61.14|61.46|61.16|61.46|61.16|61.42|61.12|10
1731871530000|2024-11-17 19:25:30|61.47|61.17|61.49|61.19|61.51|61.21|61.47|61.17|7
1731871540000|2024-11-17 19:25:40|61.48|61.18|61.45|61.15|61.48|61.18|61.44|61.14|8
1731871550000|2024-11-17 19:25:50|61.46|61.16|61.47|61.17|61.47|61.17|61.45|61.15|12
1731871560000|2024-11-17 19:26:00|61.48|61.18|61.48|61.18|61.5|61.2|61.46|61.16|11
1731871570000|2024-11-17 19:26:10|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1731871580000|2024-11-17 19:26:20|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|4
1731871590000|2024-11-17 19:26:30|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|6
1731871600000|2024-11-17 19:26:40|61.49|61.19|61.52|61.22|61.52|61.22|61.49|61.19|4
1731871610000|2024-11-17 19:26:50|61.5|61.2|61.53|61.23|61.53|61.23|61.49|61.19|8
1731871620000|2024-11-17 19:27:00|61.51|61.21|61.5|61.2|61.52|61.22|61.5|61.2|6
1731871630000|2024-11-17 19:27:10|61.48|61.18|61.52|61.22|61.52|61.22|61.46|61.16|12
1731871640000|2024-11-17 19:27:20|61.51|61.21|61.49|61.19|61.51|61.21|61.48|61.18|9
1731871650000|2024-11-17 19:27:30|61.5|61.2|61.53|61.23|61.53|61.23|61.5|61.2|3
1731871660000|2024-11-17 19:27:40|61.52|61.22|61.52|61.22|61.52|61.22|61.5|61.2|10
1731871670000|2024-11-17 19:27:50|61.51|61.21|61.5|61.2|61.51|61.21|61.5|61.2|4
1731871680000|2024-11-17 19:28:00|61.51|61.21|61.51|61.21|61.51|61.21|61.48|61.18|11
1731871690000|2024-11-17 19:28:10|61.52|61.22|61.52|61.22|61.53|61.23|61.52|61.22|15
1731871700000|2024-11-17 19:28:20|61.53|61.23|61.51|61.21|61.53|61.23|61.48|61.18|10
1731871710000|2024-11-17 19:28:30|61.52|61.22|61.56|61.26|61.57|61.27|61.52|61.22|11
1731871720000|2024-11-17 19:28:40|61.55|61.25|61.56|61.26|61.56|61.26|61.54|61.24|4
1731871730000|2024-11-17 19:28:50|61.57|61.27|61.56|61.26|61.59|61.29|61.56|61.26|12
1731871740000|2024-11-17 19:29:00|61.57|61.27|61.64|61.34|61.65|61.35|61.56|61.26|20
1731871750000|2024-11-17 19:29:10|61.65|61.35|61.65|61.35|61.65|61.35|61.65|61.35|1
1731871760000|2024-11-17 19:29:20|61.64|61.34|61.63|61.33|61.64|61.34|61.63|61.33|2
1731871770000|2024-11-17 19:29:30|61.64|61.34|61.64|61.34|61.64|61.34|61.64|61.34|1
1731871780000|2024-11-17 19:29:40|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|3
1731871790000|2024-11-17 19:29:50|61.66|61.36|61.66|61.36|61.66|61.36|61.64|61.34|5
1731871800000|2024-11-17 19:30:00|61.65|61.35|61.62|61.32|61.66|61.36|61.62|61.32|10
1731871810000|2024-11-17 19:30:10|61.63|61.33|61.62|61.32|61.63|61.33|61.6|61.3|6
1731871820000|2024-11-17 19:30:20|61.61|61.31|61.61|61.31|61.61|61.31|61.6|61.3|11
1731871830000|2024-11-17 19:30:30|61.6|61.3|61.62|61.32|61.62|61.32|61.58|61.28|11
1731871840000|2024-11-17 19:30:40|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1731871850000|2024-11-17 19:30:50|61.6|61.3|61.59|61.29|61.61|61.31|61.59|61.29|10
1731871860000|2024-11-17 19:31:00|61.57|61.27|61.6|61.3|61.6|61.3|61.56|61.26|10
1731871870000|2024-11-17 19:31:10|61.59|61.29|61.56|61.26|61.59|61.29|61.56|61.26|6
1731871880000|2024-11-17 19:31:20|61.55|61.25|61.58|61.28|61.59|61.29|61.55|61.25|10
1731871890000|2024-11-17 19:31:30|61.59|61.29|61.6|61.3|61.6|61.3|61.58|61.28|4
1731871900000|2024-11-17 19:31:40|61.61|61.31|61.63|61.33|61.63|61.33|61.6|61.3|7
1731871910000|2024-11-17 19:31:50|61.64|61.34|61.69|61.39|61.7|61.4|61.64|61.34|11
1731871920000|2024-11-17 19:32:00|61.7|61.4|61.75|61.45|61.75|61.45|61.7|61.4|13
1731871930000|2024-11-17 19:32:10|61.76|61.46|61.77|61.47|61.79|61.49|61.76|61.46|10
1731871940000|2024-11-17 19:32:20|61.76|61.46|61.75|61.45|61.76|61.46|61.75|61.45|4
1731871950000|2024-11-17 19:32:30|61.76|61.46|61.79|61.49|61.8|61.5|61.75|61.45|12
1731871960000|2024-11-17 19:32:40|61.78|61.48|61.76|61.46|61.78|61.48|61.75|61.45|5
1731871970000|2024-11-17 19:32:50|61.77|61.47|61.77|61.47|61.77|61.47|61.76|61.46|7
1731871980000|2024-11-17 19:33:00|61.78|61.48|61.79|61.49|61.8|61.5|61.77|61.47|15
1731871990000|2024-11-17 19:33:10|61.8|61.5|61.84|61.54|61.84|61.54|61.79|61.49|15
1731872000000|2024-11-17 19:33:20|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|8
1731872010000|2024-11-17 19:33:30|61.85|61.55|61.88|61.58|61.88|61.58|61.85|61.55|8
1731872020000|2024-11-17 19:33:40|61.87|61.57|61.86|61.56|61.9|61.6|61.86|61.56|7
1731872030000|2024-11-17 19:33:50|61.87|61.57|61.87|61.57|61.88|61.58|61.86|61.56|7
1731872040000|2024-11-17 19:34:00|61.86|61.56|61.86|61.56|61.87|61.57|61.85|61.55|9
1731872050000|2024-11-17 19:34:10|61.85|61.55|61.86|61.56|61.88|61.58|61.85|61.55|8
1731872060000|2024-11-17 19:34:20|61.87|61.57|61.85|61.55|61.87|61.57|61.84|61.54|5
1731872070000|2024-11-17 19:34:30|61.84|61.54|61.84|61.54|61.85|61.55|61.83|61.53|7
1731872080000|2024-11-17 19:34:40|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|5
1731872090000|2024-11-17 19:34:50|61.84|61.54|61.84|61.54|61.85|61.55|61.83|61.53|7
1731872100000|2024-11-17 19:35:00|61.85|61.55|61.82|61.52|61.86|61.56|61.81|61.51|7
1731872110000|2024-11-17 19:35:10|61.83|61.53|61.83|61.53|61.84|61.54|61.82|61.52|7
1731872120000|2024-11-17 19:35:20|61.84|61.54|61.84|61.54|61.85|61.55|61.83|61.53|9
1731872130000|2024-11-17 19:35:30|61.85|61.55|61.86|61.56|61.86|61.56|61.84|61.54|6
1731872140000|2024-11-17 19:35:40|61.87|61.57|61.84|61.54|61.87|61.57|61.84|61.54|4
1731872150000|2024-11-17 19:35:50|61.83|61.53|61.81|61.51|61.83|61.53|61.81|61.51|5
1731872160000|2024-11-17 19:36:00|61.82|61.52|61.76|61.46|61.82|61.52|61.76|61.46|11
1731872170000|2024-11-17 19:36:10|61.75|61.45|61.81|61.51|61.81|61.51|61.73|61.43|15
1731872180000|2024-11-17 19:36:20|61.8|61.5|61.79|61.49|61.81|61.51|61.77|61.47|13
1731872190000|2024-11-17 19:36:30|61.8|61.5|61.81|61.51|61.81|61.51|61.79|61.49|4
1731872200000|2024-11-17 19:36:40|61.82|61.52|61.82|61.52|61.82|61.52|61.82|61.52|1
1731872210000|2024-11-17 19:36:50|61.81|61.51|61.8|61.5|61.84|61.54|61.79|61.49|12
1731872220000|2024-11-17 19:37:00|61.79|61.49|61.81|61.51|61.81|61.51|61.77|61.47|6
1731872230000|2024-11-17 19:37:10|61.8|61.5|61.69|61.39|61.8|61.5|61.68|61.38|12
1731872240000|2024-11-17 19:37:20|61.7|61.4|61.69|61.39|61.7|61.4|61.69|61.39|4
1731872250000|2024-11-17 19:37:30|61.7|61.4|61.72|61.42|61.72|61.42|61.7|61.4|2
1731872260000|2024-11-17 19:37:40|61.73|61.43|61.73|61.43|61.73|61.43|61.72|61.42|3
1731872270000|2024-11-17 19:37:50|61.71|61.41|61.68|61.38|61.71|61.41|61.67|61.37|7
1731872280000|2024-11-17 19:38:00|61.7|61.4|61.71|61.41|61.71|61.41|61.7|61.4|2
1731872290000|2024-11-17 19:38:10|61.72|61.42|61.73|61.43|61.74|61.44|61.71|61.41|10
1731872300000|2024-11-17 19:38:20|61.74|61.44|61.77|61.47|61.8|61.5|61.74|61.44|12
1731872310000|2024-11-17 19:38:30|61.78|61.48|61.79|61.49|61.79|61.49|61.76|61.46|8
1731872320000|2024-11-17 19:38:40|61.8|61.5|61.83|61.53|61.83|61.53|61.8|61.5|3
1731872330000|2024-11-17 19:38:50|61.82|61.52|61.79|61.49|61.82|61.52|61.79|61.49|5
1731872340000|2024-11-17 19:39:00|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|4
1731872350000|2024-11-17 19:39:10|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|4
1731872360000|2024-11-17 19:39:20|61.8|61.5|61.8|61.5|61.8|61.5|61.8|61.5|1
1731872370000|2024-11-17 19:39:30|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|2
1731872380000|2024-11-17 19:39:40|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|4
1731872390000|2024-11-17 19:39:50|61.79|61.49|61.8|61.5|61.8|61.5|61.79|61.49|4
1731872400000|2024-11-17 19:40:00|61.79|61.49|61.79|61.49|61.79|61.49|61.77|61.47|9
1731872410000|2024-11-17 19:40:10|61.78|61.48|61.79|61.49|61.79|61.49|61.77|61.47|4
1731872420000|2024-11-17 19:40:20|61.8|61.5|61.82|61.52|61.83|61.53|61.8|61.5|9
1731872430000|2024-11-17 19:40:30|61.83|61.53|61.79|61.49|61.83|61.53|61.79|61.49|5
1731872450000|2024-11-17 19:40:50|61.78|61.48|61.78|61.48|61.79|61.49|61.78|61.48|5
1731872460000|2024-11-17 19:41:00|61.79|61.49|61.81|61.51|61.82|61.52|61.79|61.49|6
1731872470000|2024-11-17 19:41:10|61.82|61.52|61.8|61.5|61.82|61.52|61.8|61.5|3
1731872480000|2024-11-17 19:41:20|61.81|61.51|61.81|61.51|61.81|61.51|61.8|61.5|7
1731872490000|2024-11-17 19:41:30|61.82|61.52|61.8|61.5|61.84|61.54|61.8|61.5|7
1731872500000|2024-11-17 19:41:40|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1731872510000|2024-11-17 19:41:50|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1731872520000|2024-11-17 19:42:00|61.78|61.48|61.85|61.55|61.85|61.55|61.78|61.48|12
1731872530000|2024-11-17 19:42:10|61.84|61.54|61.86|61.56|61.86|61.56|61.83|61.53|12
1731872540000|2024-11-17 19:42:20|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|12
1731872550000|2024-11-17 19:42:30|61.85|61.55|61.83|61.53|61.85|61.55|61.83|61.53|2
1731872560000|2024-11-17 19:42:40|61.82|61.52|61.86|61.56|61.86|61.56|61.82|61.52|5
1731872570000|2024-11-17 19:42:50|61.85|61.55|61.85|61.55|61.85|61.55|61.85|61.55|1
1731872580000|2024-11-17 19:43:00|61.84|61.54|61.86|61.56|61.86|61.56|61.84|61.54|5
1731872590000|2024-11-17 19:43:10|61.87|61.57|61.88|61.58|61.89|61.59|61.87|61.57|4
1731872600000|2024-11-17 19:43:20|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|4
1731872610000|2024-11-17 19:43:30|61.91|61.61|61.9|61.6|61.91|61.61|61.9|61.6|6
1731872630000|2024-11-17 19:43:50|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1731872640000|2024-11-17 19:44:00|61.92|61.62|61.93|61.63|61.94|61.64|61.9|61.6|8
1731872650000|2024-11-17 19:44:10|61.94|61.64|61.93|61.63|61.94|61.64|61.93|61.63|2
1731872660000|2024-11-17 19:44:20|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|6
1731872670000|2024-11-17 19:44:30|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|4
1731872680000|2024-11-17 19:44:40|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|4
1731872690000|2024-11-17 19:44:50|61.92|61.62|61.91|61.61|61.93|61.63|61.9|61.6|10
1731872700000|2024-11-17 19:45:00|61.9|61.6|61.87|61.57|61.91|61.61|61.86|61.56|8
1731872710000|2024-11-17 19:45:10|61.86|61.56|61.85|61.55|61.86|61.56|61.85|61.55|4
1731872720000|2024-11-17 19:45:20|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|2
1731872740000|2024-11-17 19:45:40|61.88|61.58|61.93|61.63|61.93|61.63|61.88|61.58|9
1731872750000|2024-11-17 19:45:50|61.94|61.64|61.91|61.61|61.94|61.64|61.91|61.61|6
1731872760000|2024-11-17 19:46:00|61.9|61.6|61.91|61.61|61.91|61.61|61.9|61.6|2
1731872770000|2024-11-17 19:46:10|61.92|61.62|61.94|61.64|61.95|61.65|61.91|61.61|7
1731872780000|2024-11-17 19:46:20|61.95|61.65|61.9|61.6|61.95|61.65|61.9|61.6|6
1731872790000|2024-11-17 19:46:30|61.89|61.59|61.86|61.56|61.89|61.59|61.86|61.56|8
1731872800000|2024-11-17 19:46:40|61.87|61.57|61.92|61.62|61.92|61.62|61.87|61.57|8
1731872810000|2024-11-17 19:46:50|61.93|61.63|61.95|61.65|61.95|61.65|61.93|61.63|3
1731872820000|2024-11-17 19:47:00|61.96|61.66|61.97|61.67|61.97|61.67|61.96|61.66|4
1731872830000|2024-11-17 19:47:10|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|11
1731872840000|2024-11-17 19:47:20|61.97|61.67|61.98|61.68|61.98|61.68|61.97|61.67|6
1731872850000|2024-11-17 19:47:30|61.97|61.67|61.95|61.65|61.98|61.68|61.94|61.64|9
1731872860000|2024-11-17 19:47:40|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1731872870000|2024-11-17 19:47:50|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1731872880000|2024-11-17 19:48:00|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|6
1731872890000|2024-11-17 19:48:10|61.96|61.66|61.96|61.66|61.96|61.66|61.95|61.65|3
1731872900000|2024-11-17 19:48:20|61.95|61.65|61.95|61.65|61.96|61.66|61.94|61.64|5
1731872910000|2024-11-17 19:48:30|61.94|61.64|61.92|61.62|61.94|61.64|61.92|61.62|3
1731872920000|2024-11-17 19:48:40|61.93|61.63|61.95|61.65|61.95|61.65|61.92|61.62|9
1731872940000|2024-11-17 19:49:00|61.96|61.66|61.95|61.65|61.97|61.67|61.95|61.65|6
1731872950000|2024-11-17 19:49:10|61.94|61.64|61.93|61.63|61.94|61.64|61.93|61.63|2
1731872960000|2024-11-17 19:49:20|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|2
1731872980000|2024-11-17 19:49:40|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1731872990000|2024-11-17 19:49:50|61.94|61.64|61.95|61.65|61.95|61.65|61.94|61.64|4
1731873000000|2024-11-17 19:50:00|61.94|61.64|61.92|61.62|61.94|61.64|61.92|61.62|3
1731873010000|2024-11-17 19:50:10|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1731873020000|2024-11-17 19:50:20|61.9|61.6|61.91|61.61|61.91|61.61|61.89|61.59|4
1731873030000|2024-11-17 19:50:30|61.93|61.63|61.94|61.64|61.94|61.64|61.91|61.61|6
1731873040000|2024-11-17 19:50:40|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|4
1731873050000|2024-11-17 19:50:50|61.93|61.63|61.92|61.62|61.93|61.63|61.92|61.62|4
1731873060000|2024-11-17 19:51:00|61.91|61.61|61.91|61.61|61.93|61.63|61.91|61.61|5
1731873070000|2024-11-17 19:51:10|61.89|61.59|61.9|61.6|61.91|61.61|61.88|61.58|11
1731873080000|2024-11-17 19:51:20|61.91|61.61|61.89|61.59|61.91|61.61|61.89|61.59|3
1731873090000|2024-11-17 19:51:30|61.9|61.6|62.02|61.72|62.02|61.72|61.9|61.6|7
1731873100000|2024-11-17 19:51:40|62.03|61.73|62.03|61.73|62.04|61.74|62.03|61.73|3
1731873110000|2024-11-17 19:51:50|62.04|61.74|62.04|61.74|62.05|61.75|62.04|61.74|3
1731873120000|2024-11-17 19:52:00|62.03|61.73|62.06|61.76|62.06|61.76|62.03|61.73|6
1731873130000|2024-11-17 19:52:10|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|2
1731873140000|2024-11-17 19:52:20|62.05|61.75|62.04|61.74|62.05|61.75|62.04|61.74|2
1731873150000|2024-11-17 19:52:30|62.05|61.75|62.06|61.76|62.06|61.76|62.05|61.75|2
1731873160000|2024-11-17 19:52:40|62.07|61.77|62.07|61.77|62.07|61.77|62.07|61.77|1
1731873170000|2024-11-17 19:52:50|62.08|61.78|62.09|61.79|62.11|61.81|62.07|61.77|10
1731873180000|2024-11-17 19:53:00|62.08|61.78|62.08|61.78|62.09|61.79|62.07|61.77|5
1731873190000|2024-11-17 19:53:10|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|6
1731873200000|2024-11-17 19:53:20|62.09|61.79|62.09|61.79|62.09|61.79|62.08|61.78|3
1731873210000|2024-11-17 19:53:30|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|7
1731873220000|2024-11-17 19:53:40|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|2
1731873230000|2024-11-17 19:53:50|62.11|61.81|62.12|61.82|62.13|61.83|62.11|61.81|6
1731873250000|2024-11-17 19:54:10|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|3
1731873260000|2024-11-17 19:54:20|62.08|61.78|62.08|61.78|62.09|61.79|62.08|61.78|3
1731873270000|2024-11-17 19:54:30|62.07|61.77|62.06|61.76|62.07|61.77|62.05|61.75|12
1731873290000|2024-11-17 19:54:50|62.05|61.75|62.08|61.78|62.08|61.78|62.05|61.75|4
1731873300000|2024-11-17 19:55:00|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|2
1731873310000|2024-11-17 19:55:10|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1731873340000|2024-11-17 19:55:40|62.06|61.76|62.06|61.76|62.06|61.76|62.06|61.76|1
1731873350000|2024-11-17 19:55:50|62.05|61.75|62.04|61.74|62.05|61.75|62.04|61.74|2
1731873360000|2024-11-17 19:56:00|62.03|61.73|62.09|61.79|62.09|61.79|62.03|61.73|7
1731873370000|2024-11-17 19:56:10|62.1|61.8|62.1|61.8|62.11|61.81|62.09|61.79|4
1731873380000|2024-11-17 19:56:20|62.11|61.81|62.11|61.81|62.12|61.82|62.1|61.8|6
1731873390000|2024-11-17 19:56:30|62.12|61.82|62.12|61.82|62.12|61.82|62.12|61.82|1
1731873400000|2024-11-17 19:56:40|62.13|61.83|62.13|61.83|62.14|61.84|62.12|61.82|5
1731873410000|2024-11-17 19:56:50|62.12|61.82|62.06|61.76|62.12|61.82|62.06|61.76|4
1731873420000|2024-11-17 19:57:00|62.05|61.75|62.06|61.76|62.07|61.77|62.05|61.75|8
1731873430000|2024-11-17 19:57:10|62.07|61.77|62.11|61.81|62.12|61.82|62.07|61.77|8
1731873440000|2024-11-17 19:57:20|62.09|61.79|62.09|61.79|62.09|61.79|62.07|61.77|5
1731873450000|2024-11-17 19:57:30|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1731873460000|2024-11-17 19:57:40|62.07|61.77|62.04|61.74|62.07|61.77|62.04|61.74|6
1731873470000|2024-11-17 19:57:50|62.03|61.73|62.03|61.73|62.04|61.74|62|61.7|8
1731873480000|2024-11-17 19:58:00|62.02|61.72|62|61.7|62.02|61.72|61.99|61.69|5
1731873490000|2024-11-17 19:58:10|61.99|61.69|61.98|61.68|61.99|61.69|61.98|61.68|2
1731873500000|2024-11-17 19:58:20|61.96|61.66|61.98|61.68|61.99|61.69|61.96|61.66|5
1731873510000|2024-11-17 19:58:30|61.97|61.67|61.94|61.64|61.97|61.67|61.94|61.64|6
1731873520000|2024-11-17 19:58:40|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|2
1731873530000|2024-11-17 19:58:50|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1731873550000|2024-11-17 19:59:10|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|3
1731873560000|2024-11-17 19:59:20|61.95|61.65|61.94|61.64|61.95|61.65|61.94|61.64|4
1731873570000|2024-11-17 19:59:30|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1731873590000|2024-11-17 19:59:50|61.94|61.64|61.94|61.64|61.94|61.64|61.94|61.64|1
1731873600000|2024-11-17 20:00:00|61.95|61.65|62|61.7|62|61.7|61.95|61.65|6
1731873610000|2024-11-17 20:00:10|62.01|61.71|62.02|61.72|62.03|61.73|61.99|61.69|13
1731873620000|2024-11-17 20:00:20|62.03|61.73|62.06|61.76|62.06|61.76|62.03|61.73|5
1731873630000|2024-11-17 20:00:30|62.07|61.77|62.04|61.74|62.08|61.78|62.04|61.74|14
1731873640000|2024-11-17 20:00:40|62.03|61.73|62.04|61.74|62.04|61.74|62.03|61.73|6
1731873650000|2024-11-17 20:00:50|62.05|61.75|62.03|61.73|62.05|61.75|62.03|61.73|3
1731873660000|2024-11-17 20:01:00|62.02|61.72|62.01|61.71|62.03|61.73|62.01|61.71|4
1731873670000|2024-11-17 20:01:10|62|61.7|62.01|61.71|62.01|61.71|61.99|61.69|4
1731873680000|2024-11-17 20:01:20|62.02|61.72|62.05|61.75|62.05|61.75|62.02|61.72|6
1731873690000|2024-11-17 20:01:30|62.06|61.76|62.08|61.78|62.08|61.78|62.06|61.76|3
1731873700000|2024-11-17 20:01:40|62.09|61.79|62.12|61.82|62.12|61.82|62.09|61.79|3
1731873710000|2024-11-17 20:01:50|62.11|61.81|62.06|61.76|62.11|61.81|62.06|61.76|6
1731873720000|2024-11-17 20:02:00|62.05|61.75|62.12|61.82|62.12|61.82|62.04|61.74|9
1731873730000|2024-11-17 20:02:10|62.11|61.81|62.13|61.83|62.14|61.84|62.11|61.81|7
1731873740000|2024-11-17 20:02:20|62.14|61.84|62.13|61.83|62.15|61.85|62.12|61.82|8
1731873760000|2024-11-17 20:02:40|62.14|61.84|62.15|61.85|62.15|61.85|62.13|61.83|4
1731873770000|2024-11-17 20:02:50|62.14|61.84|62.12|61.82|62.14|61.84|62.12|61.82|3
1731873780000|2024-11-17 20:03:00|62.14|61.84|62.15|61.85|62.17|61.87|62.14|61.84|6
1731873790000|2024-11-17 20:03:10|62.14|61.84|62.16|61.86|62.16|61.86|62.14|61.84|3
1731873800000|2024-11-17 20:03:20|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|2
1731873810000|2024-11-17 20:03:30|62.17|61.87|62.2|61.9|62.21|61.91|62.17|61.87|9
1731873820000|2024-11-17 20:03:40|62.19|61.89|62.19|61.89|62.19|61.89|62.19|61.89|1
1731873840000|2024-11-17 20:04:00|62.2|61.9|62.18|61.88|62.2|61.9|62.18|61.88|5
1731873850000|2024-11-17 20:04:10|62.19|61.89|62.19|61.89|62.19|61.89|62.18|61.88|3
1731873860000|2024-11-17 20:04:20|62.2|61.9|62.19|61.89|62.2|61.9|62.19|61.89|2
1731873870000|2024-11-17 20:04:30|62.2|61.9|62.21|61.91|62.22|61.92|62.2|61.9|4
1731873880000|2024-11-17 20:04:40|62.22|61.92|62.2|61.9|62.22|61.92|62.2|61.9|3
1731873890000|2024-11-17 20:04:50|62.19|61.89|62.19|61.89|62.19|61.89|62.18|61.88|5
1731873900000|2024-11-17 20:05:00|62.2|61.9|62.14|61.84|62.2|61.9|62.14|61.84|3
1731873910000|2024-11-17 20:05:10|62.13|61.83|62.12|61.82|62.13|61.83|62.1|61.8|14
1731873920000|2024-11-17 20:05:20|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|5
1731873930000|2024-11-17 20:05:30|62.08|61.78|62.11|61.81|62.11|61.81|62.08|61.78|6
1731873940000|2024-11-17 20:05:40|62.12|61.82|62.13|61.83|62.15|61.85|62.12|61.82|8
1731873950000|2024-11-17 20:05:50|62.12|61.82|62.13|61.83|62.13|61.83|62.12|61.82|2
1731873960000|2024-11-17 20:06:00|62.14|61.84|62.14|61.84|62.14|61.84|62.13|61.83|3
1731873970000|2024-11-17 20:06:10|62.15|61.85|62.16|61.86|62.19|61.89|62.14|61.84|14
1731873980000|2024-11-17 20:06:20|62.17|61.87|62.18|61.88|62.18|61.88|62.16|61.86|6
1731873990000|2024-11-17 20:06:30|62.19|61.89|62.2|61.9|62.2|61.9|62.19|61.89|12
1731874000000|2024-11-17 20:06:40|62.19|61.89|62.22|61.92|62.24|61.94|62.19|61.89|9
1731874010000|2024-11-17 20:06:50|62.21|61.91|62.19|61.89|62.21|61.91|62.17|61.87|11
1731874020000|2024-11-17 20:07:00|62.2|61.9|62.14|61.84|62.2|61.9|62.13|61.83|11
1731874030000|2024-11-17 20:07:10|62.13|61.83|62.15|61.85|62.16|61.86|62.13|61.83|7
1731874040000|2024-11-17 20:07:20|62.14|61.84|62.22|61.92|62.23|61.93|62.14|61.84|15
1731874050000|2024-11-17 20:07:30|62.21|61.91|62.23|61.93|62.23|61.93|62.21|61.91|7
1731874060000|2024-11-17 20:07:40|62.22|61.92|62.21|61.91|62.22|61.92|62.21|61.91|4
1731874070000|2024-11-17 20:07:50|62.22|61.92|62.24|61.94|62.25|61.95|62.22|61.92|7
1731874080000|2024-11-17 20:08:00|62.23|61.93|62.22|61.92|62.25|61.95|62.22|61.92|6
1731874090000|2024-11-17 20:08:10|62.23|61.93|62.23|61.93|62.24|61.94|62.23|61.93|3
1731874100000|2024-11-17 20:08:20|62.24|61.94|62.24|61.94|62.24|61.94|62.24|61.94|1
1731874110000|2024-11-17 20:08:30|62.23|61.93|62.23|61.93|62.23|61.93|62.22|61.92|3
1731874120000|2024-11-17 20:08:40|62.24|61.94|62.24|61.94|62.24|61.94|62.23|61.93|3
1731874130000|2024-11-17 20:08:50|62.23|61.93|62.23|61.93|62.24|61.94|62.23|61.93|9
1731874140000|2024-11-17 20:09:00|62.24|61.94|62.22|61.92|62.25|61.95|62.22|61.92|7
1731874150000|2024-11-17 20:09:10|62.21|61.91|62.21|61.91|62.23|61.93|62.18|61.88|11
1731874160000|2024-11-17 20:09:20|62.2|61.9|62.19|61.89|62.2|61.9|62.19|61.89|2
1731874170000|2024-11-17 20:09:30|62.2|61.9|62.2|61.9|62.2|61.9|62.2|61.9|1
1731874180000|2024-11-17 20:09:40|62.21|61.91|62.2|61.9|62.21|61.91|62.2|61.9|2
1731874190000|2024-11-17 20:09:50|62.19|61.89|62.2|61.9|62.2|61.9|62.18|61.88|4
1731874200000|2024-11-17 20:10:00|62.19|61.89|62.19|61.89|62.19|61.89|62.18|61.88|7
1731874210000|2024-11-17 20:10:10|62.18|61.88|62.14|61.84|62.18|61.88|62.13|61.83|8
1731874220000|2024-11-17 20:10:20|62.15|61.85|62.15|61.85|62.15|61.85|62.13|61.83|7
1731874230000|2024-11-17 20:10:30|62.16|61.86|62.16|61.86|62.17|61.87|62.15|61.85|12
1731874240000|2024-11-17 20:10:40|62.15|61.85|62.14|61.84|62.15|61.85|62.13|61.83|4
1731874250000|2024-11-17 20:10:50|62.15|61.85|62.16|61.86|62.16|61.86|62.15|61.85|10
1731874260000|2024-11-17 20:11:00|62.17|61.87|62.22|61.92|62.22|61.92|62.17|61.87|9
1731874270000|2024-11-17 20:11:10|62.21|61.91|62.21|61.91|62.21|61.91|62.21|61.91|1
1731874280000|2024-11-17 20:11:20|62.2|61.9|62.21|61.91|62.21|61.91|62.2|61.9|2
1731874290000|2024-11-17 20:11:30|62.2|61.9|62.22|61.92|62.22|61.92|62.2|61.9|3
1731874300000|2024-11-17 20:11:40|62.23|61.93|62.22|61.92|62.23|61.93|62.22|61.92|2
1731874310000|2024-11-17 20:11:50|62.23|61.93|62.25|61.95|62.25|61.95|62.23|61.93|4
1731874320000|2024-11-17 20:12:00|62.23|61.93|62.22|61.92|62.23|61.93|62.22|61.92|2
1731874350000|2024-11-17 20:12:30|62.23|61.93|62.22|61.92|62.23|61.93|62.22|61.92|2
1731874360000|2024-11-17 20:12:40|62.21|61.91|62.21|61.91|62.21|61.91|62.21|61.91|1
1731874370000|2024-11-17 20:12:50|62.22|61.92|62.22|61.92|62.22|61.92|62.21|61.91|5
1731874390000|2024-11-17 20:13:10|62.21|61.91|62.17|61.87|62.21|61.91|62.16|61.86|6
1731874400000|2024-11-17 20:13:20|62.16|61.86|62.16|61.86|62.16|61.86|62.16|61.86|1
1731874410000|2024-11-17 20:13:30|62.17|61.87|62.17|61.87|62.18|61.88|62.16|61.86|7
1731874420000|2024-11-17 20:13:40|62.16|61.86|62.16|61.86|62.17|61.87|62.15|61.85|4
1731874430000|2024-11-17 20:13:50|62.17|61.87|62.17|61.87|62.17|61.87|62.17|61.87|1
1731874440000|2024-11-17 20:14:00|62.18|61.88|62.19|61.89|62.2|61.9|62.18|61.88|9
1731874450000|2024-11-17 20:14:10|62.2|61.9|62.21|61.91|62.22|61.92|62.2|61.9|10
1731874460000|2024-11-17 20:14:20|62.2|61.9|62.2|61.9|62.21|61.91|62.19|61.89|5
1731874470000|2024-11-17 20:14:30|62.19|61.89|62.17|61.87|62.19|61.89|62.17|61.87|3
1731874480000|2024-11-17 20:14:40|62.18|61.88|62.21|61.91|62.21|61.91|62.18|61.88|8
1731874490000|2024-11-17 20:14:50|62.2|61.9|62.2|61.9|62.21|61.91|62.2|61.9|3
1731874500000|2024-11-17 20:15:00|62.19|61.89|62.15|61.85|62.2|61.9|62.15|61.85|6
1731874510000|2024-11-17 20:15:10|62.16|61.86|62.12|61.82|62.16|61.86|62.12|61.82|7
1731874520000|2024-11-17 20:15:20|62.13|61.83|62.13|61.83|62.14|61.84|62.12|61.82|7
1731874530000|2024-11-17 20:15:30|62.14|61.84|62.14|61.84|62.15|61.85|62.14|61.84|3
1731874540000|2024-11-17 20:15:40|62.15|61.85|62.17|61.87|62.18|61.88|62.14|61.84|8
1731874550000|2024-11-17 20:15:50|62.18|61.88|62.18|61.88|62.19|61.89|62.17|61.87|9
1731874560000|2024-11-17 20:16:00|62.19|61.89|62.2|61.9|62.21|61.91|62.18|61.88|14
1731874570000|2024-11-17 20:16:10|62.21|61.91|62.21|61.91|62.22|61.92|62.21|61.91|5
1731874580000|2024-11-17 20:16:20|62.22|61.92|62.2|61.9|62.22|61.92|62.18|61.88|8
1731874590000|2024-11-17 20:16:30|62.19|61.89|62.19|61.89|62.21|61.91|62.19|61.89|11
1731874600000|2024-11-17 20:16:40|62.2|61.9|62.2|61.9|62.2|61.9|62.2|61.9|1
1731874610000|2024-11-17 20:16:50|62.19|61.89|62.16|61.86|62.19|61.89|62.16|61.86|8
1731874620000|2024-11-17 20:17:00|62.15|61.85|62.19|61.89|62.19|61.89|62.15|61.85|9
1731874630000|2024-11-17 20:17:10|62.2|61.9|62.2|61.9|62.2|61.9|62.2|61.9|1
1731874640000|2024-11-17 20:17:20|62.19|61.89|62.18|61.88|62.21|61.91|62.18|61.88|10
1731874660000|2024-11-17 20:17:40|62.19|61.89|62.19|61.89|62.19|61.89|62.19|61.89|1
1731874670000|2024-11-17 20:17:50|62.18|61.88|62.18|61.88|62.2|61.9|62.18|61.88|5
1731874680000|2024-11-17 20:18:00|62.19|61.89|62.18|61.88|62.2|61.9|62.17|61.87|11
1731874690000|2024-11-17 20:18:10|62.17|61.87|62.14|61.84|62.17|61.87|62.14|61.84|6
1731874700000|2024-11-17 20:18:20|62.13|61.83|62.06|61.76|62.13|61.83|62.06|61.76|12
1731874710000|2024-11-17 20:18:30|62.07|61.77|62.09|61.79|62.1|61.8|62.06|61.76|12
1731874720000|2024-11-17 20:18:40|62.1|61.8|62.09|61.79|62.1|61.8|62.08|61.78|5
1731874730000|2024-11-17 20:18:50|62.08|61.78|62.06|61.76|62.09|61.79|62.06|61.76|7
1731874740000|2024-11-17 20:19:00|62.07|61.77|62.06|61.76|62.08|61.78|62.05|61.75|13
1731874750000|2024-11-17 20:19:10|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|6
1731874760000|2024-11-17 20:19:20|62.05|61.75|62.03|61.73|62.05|61.75|62.03|61.73|7
1731874770000|2024-11-17 20:19:30|62.04|61.74|62.05|61.75|62.05|61.75|62.02|61.72|6
1731874780000|2024-11-17 20:19:40|62.04|61.74|62.03|61.73|62.04|61.74|62.03|61.73|2
1731874790000|2024-11-17 20:19:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1731874800000|2024-11-17 20:20:00|62.04|61.74|62.03|61.73|62.05|61.75|62.03|61.73|10
1731874810000|2024-11-17 20:20:10|62.04|61.74|62.03|61.73|62.04|61.74|62.03|61.73|2
1731874820000|2024-11-17 20:20:20|62.02|61.72|61.97|61.67|62.02|61.72|61.97|61.67|5
1731874830000|2024-11-17 20:20:30|61.96|61.66|61.94|61.64|61.96|61.66|61.94|61.64|3
1731874840000|2024-11-17 20:20:40|61.93|61.63|61.93|61.63|61.93|61.63|61.93|61.63|1
1731874850000|2024-11-17 20:20:50|61.92|61.62|61.93|61.63|61.93|61.63|61.91|61.61|4
1731874870000|2024-11-17 20:21:10|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1731874880000|2024-11-17 20:21:20|61.9|61.6|61.84|61.54|61.9|61.6|61.83|61.53|11
1731874890000|2024-11-17 20:21:30|61.83|61.53|61.82|61.52|61.83|61.53|61.81|61.51|8
1731874900000|2024-11-17 20:21:40|61.81|61.51|61.75|61.45|61.82|61.52|61.75|61.45|11
1731874910000|2024-11-17 20:21:50|61.74|61.44|61.73|61.43|61.75|61.45|61.73|61.43|4
1731874920000|2024-11-17 20:22:00|61.72|61.42|61.7|61.4|61.72|61.42|61.69|61.39|13
1731874930000|2024-11-17 20:22:10|61.71|61.41|61.71|61.41|61.71|61.41|61.68|61.38|15
1731874940000|2024-11-17 20:22:20|61.72|61.42|61.74|61.44|61.74|61.44|61.72|61.42|3
1731874950000|2024-11-17 20:22:30|61.73|61.43|61.73|61.43|61.76|61.46|61.73|61.43|7
1731874960000|2024-11-17 20:22:40|61.74|61.44|61.71|61.41|61.74|61.44|61.7|61.4|8
1731874970000|2024-11-17 20:22:50|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|2
1731874980000|2024-11-17 20:23:00|61.72|61.42|61.72|61.42|61.72|61.42|61.71|61.41|5
1731874990000|2024-11-17 20:23:10|61.71|61.41|61.71|61.41|61.72|61.42|61.71|61.41|5
1731875000000|2024-11-17 20:23:20|61.72|61.42|61.74|61.44|61.74|61.44|61.72|61.42|3
1731875010000|2024-11-17 20:23:30|61.75|61.45|61.74|61.44|61.76|61.46|61.74|61.44|8
1731875020000|2024-11-17 20:23:40|61.75|61.45|61.8|61.5|61.8|61.5|61.75|61.45|6
1731875030000|2024-11-17 20:23:50|61.79|61.49|61.81|61.51|61.83|61.53|61.79|61.49|13
1731875040000|2024-11-17 20:24:00|61.8|61.5|61.76|61.46|61.8|61.5|61.75|61.45|5
1731875050000|2024-11-17 20:24:10|61.75|61.45|61.76|61.46|61.76|61.46|61.74|61.44|8
1731875060000|2024-11-17 20:24:20|61.77|61.47|61.76|61.46|61.77|61.47|61.75|61.45|4
1731875070000|2024-11-17 20:24:30|61.75|61.45|61.73|61.43|61.76|61.46|61.73|61.43|7
1731875080000|2024-11-17 20:24:40|61.72|61.42|61.74|61.44|61.74|61.44|61.72|61.42|3
1731875090000|2024-11-17 20:24:50|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|8
1731875100000|2024-11-17 20:25:00|61.75|61.45|61.74|61.44|61.77|61.47|61.72|61.42|10
1731875110000|2024-11-17 20:25:10|61.73|61.43|61.76|61.46|61.77|61.47|61.73|61.43|14
1731875120000|2024-11-17 20:25:20|61.77|61.47|61.76|61.46|61.78|61.48|61.75|61.45|9
1731875130000|2024-11-17 20:25:30|61.75|61.45|61.75|61.45|61.76|61.46|61.74|61.44|5
1731875140000|2024-11-17 20:25:40|61.74|61.44|61.77|61.47|61.77|61.47|61.74|61.44|5
1731875150000|2024-11-17 20:25:50|61.76|61.46|61.73|61.43|61.77|61.47|61.73|61.43|10
1731875160000|2024-11-17 20:26:00|61.74|61.44|61.73|61.43|61.74|61.44|61.72|61.42|4
1731875170000|2024-11-17 20:26:10|61.72|61.42|61.73|61.43|61.74|61.44|61.72|61.42|6
1731875180000|2024-11-17 20:26:20|61.74|61.44|61.7|61.4|61.74|61.44|61.7|61.4|6
1731875190000|2024-11-17 20:26:30|61.69|61.39|61.57|61.27|61.69|61.39|61.57|61.27|13
1731875200000|2024-11-17 20:26:40|61.56|61.26|61.55|61.25|61.58|61.28|61.54|61.24|14
1731875210000|2024-11-17 20:26:50|61.54|61.24|61.6|61.3|61.6|61.3|61.54|61.24|14
1731875220000|2024-11-17 20:27:00|61.58|61.28|61.56|61.26|61.6|61.3|61.55|61.25|15
1731875230000|2024-11-17 20:27:10|61.55|61.25|61.5|61.2|61.55|61.25|61.5|61.2|8
1731875240000|2024-11-17 20:27:20|61.48|61.18|61.46|61.16|61.5|61.2|61.43|61.13|16
1731875250000|2024-11-17 20:27:30|61.47|61.17|61.48|61.18|61.5|61.2|61.46|61.16|12
1731875260000|2024-11-17 20:27:40|61.49|61.19|61.48|61.18|61.51|61.21|61.48|61.18|8
1731875270000|2024-11-17 20:27:50|61.47|61.17|61.49|61.19|61.5|61.2|61.47|61.17|9
1731875280000|2024-11-17 20:28:00|61.48|61.18|61.49|61.19|61.5|61.2|61.48|61.18|8
1731875290000|2024-11-17 20:28:10|61.5|61.2|61.49|61.19|61.52|61.22|61.49|61.19|8
1731875300000|2024-11-17 20:28:20|61.48|61.18|61.48|61.18|61.49|61.19|61.47|61.17|9
1731875310000|2024-11-17 20:28:30|61.47|61.17|61.43|61.13|61.49|61.19|61.43|61.13|8
1731875320000|2024-11-17 20:28:40|61.42|61.12|61.41|61.11|61.42|61.12|61.39|61.09|8
1731875330000|2024-11-17 20:28:50|61.4|61.1|61.44|61.14|61.44|61.14|61.36|61.06|11
1731875340000|2024-11-17 20:29:00|61.45|61.15|61.45|61.15|61.48|61.18|61.44|61.14|15
1731875350000|2024-11-17 20:29:10|61.46|61.16|61.47|61.17|61.49|61.19|61.46|61.16|14
1731875360000|2024-11-17 20:29:20|61.48|61.18|61.53|61.23|61.55|61.25|61.48|61.18|10
1731875370000|2024-11-17 20:29:30|61.54|61.24|61.57|61.27|61.57|61.27|61.54|61.24|6
1731875380000|2024-11-17 20:29:40|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|4
1731875390000|2024-11-17 20:29:50|61.58|61.28|61.57|61.27|61.58|61.28|61.55|61.25|5
1731875400000|2024-11-17 20:30:00|61.58|61.28|61.54|61.24|61.61|61.31|61.54|61.24|15
1731875410000|2024-11-17 20:30:10|61.52|61.22|61.51|61.21|61.55|61.25|61.51|61.21|14
1731875420000|2024-11-17 20:30:20|61.49|61.19|61.52|61.22|61.52|61.22|61.49|61.19|6
1731875430000|2024-11-17 20:30:30|61.51|61.21|61.5|61.2|61.52|61.22|61.48|61.18|7
1731875440000|2024-11-17 20:30:40|61.51|61.21|61.63|61.33|61.63|61.33|61.51|61.21|12
1731875450000|2024-11-17 20:30:50|61.62|61.32|61.61|61.31|61.63|61.33|61.61|61.31|6
1731875460000|2024-11-17 20:31:00|61.62|61.32|61.62|61.32|61.63|61.33|61.6|61.3|13
1731875470000|2024-11-17 20:31:10|61.6|61.3|61.58|61.28|61.61|61.31|61.56|61.26|15
1731875480000|2024-11-17 20:31:20|61.59|61.29|61.58|61.28|61.61|61.31|61.58|61.28|13
1731875490000|2024-11-17 20:31:30|61.59|61.29|61.58|61.28|61.6|61.3|61.56|61.26|15
1731875500000|2024-11-17 20:31:40|61.57|61.27|61.6|61.3|61.6|61.3|61.57|61.27|4
1731875510000|2024-11-17 20:31:50|61.61|61.31|61.64|61.34|61.66|61.36|61.6|61.3|9
1731875520000|2024-11-17 20:32:00|61.66|61.36|61.67|61.37|61.67|61.37|61.64|61.34|7
1731875530000|2024-11-17 20:32:10|61.66|61.36|61.66|61.36|61.67|61.37|61.64|61.34|9
1731875540000|2024-11-17 20:32:20|61.67|61.37|61.71|61.41|61.71|61.41|61.67|61.37|9
1731875550000|2024-11-17 20:32:30|61.7|61.4|61.7|61.4|61.72|61.42|61.7|61.4|6
1731875560000|2024-11-17 20:32:40|61.71|61.41|61.71|61.41|61.71|61.41|61.71|61.41|1
1731875570000|2024-11-17 20:32:50|61.72|61.42|61.72|61.42|61.76|61.46|61.72|61.42|7
1731875580000|2024-11-17 20:33:00|61.73|61.43|61.71|61.41|61.74|61.44|61.71|61.41|15
1731875590000|2024-11-17 20:33:10|61.7|61.4|61.66|61.36|61.7|61.4|61.66|61.36|17
1731875600000|2024-11-17 20:33:20|61.67|61.37|61.73|61.43|61.73|61.43|61.67|61.37|9
1731875610000|2024-11-17 20:33:30|61.74|61.44|61.7|61.4|61.74|61.44|61.69|61.39|13
1731875620000|2024-11-17 20:33:40|61.71|61.41|61.69|61.39|61.72|61.42|61.69|61.39|5
1731875630000|2024-11-17 20:33:50|61.7|61.4|61.68|61.38|61.7|61.4|61.68|61.38|12
1731875640000|2024-11-17 20:34:00|61.69|61.39|61.7|61.4|61.7|61.4|61.68|61.38|10
1731875650000|2024-11-17 20:34:10|61.69|61.39|61.71|61.41|61.71|61.41|61.69|61.39|7
1731875660000|2024-11-17 20:34:20|61.72|61.42|61.78|61.48|61.78|61.48|61.72|61.42|7
1731875670000|2024-11-17 20:34:30|61.79|61.49|61.74|61.44|61.79|61.49|61.74|61.44|6
1731875680000|2024-11-17 20:34:40|61.73|61.43|61.71|61.41|61.73|61.43|61.71|61.41|5
1731875690000|2024-11-17 20:34:50|61.72|61.42|61.7|61.4|61.72|61.42|61.69|61.39|7
1731875700000|2024-11-17 20:35:00|61.71|61.41|61.68|61.38|61.73|61.43|61.68|61.38|8
1731875710000|2024-11-17 20:35:10|61.67|61.37|61.71|61.41|61.71|61.41|61.67|61.37|11
1731875720000|2024-11-17 20:35:20|61.72|61.42|61.75|61.45|61.76|61.46|61.72|61.42|6
1731875730000|2024-11-17 20:35:30|61.74|61.44|61.72|61.42|61.74|61.44|61.71|61.41|7
1731875740000|2024-11-17 20:35:40|61.71|61.41|61.71|61.41|61.73|61.43|61.7|61.4|10
1731875750000|2024-11-17 20:35:50|61.72|61.42|61.75|61.45|61.75|61.45|61.72|61.42|4
1731875760000|2024-11-17 20:36:00|61.76|61.46|61.76|61.46|61.79|61.49|61.76|61.46|12
1731875770000|2024-11-17 20:36:10|61.77|61.47|61.81|61.51|61.81|61.51|61.75|61.45|12
1731875780000|2024-11-17 20:36:20|61.82|61.52|61.86|61.56|61.89|61.59|61.82|61.52|14
1731875790000|2024-11-17 20:36:30|61.85|61.55|61.86|61.56|61.87|61.57|61.85|61.55|12
1731875800000|2024-11-17 20:36:40|61.85|61.55|61.85|61.55|61.87|61.57|61.83|61.53|13
1731875810000|2024-11-17 20:36:50|61.86|61.56|61.84|61.54|61.86|61.56|61.84|61.54|13
1731875820000|2024-11-17 20:37:00|61.83|61.53|61.86|61.56|61.86|61.56|61.82|61.52|11
1731875830000|2024-11-17 20:37:10|61.87|61.57|61.91|61.61|61.91|61.61|61.86|61.56|12
1731875840000|2024-11-17 20:37:20|61.92|61.62|61.96|61.66|61.96|61.66|61.92|61.62|9
1731875850000|2024-11-17 20:37:30|61.97|61.67|61.93|61.63|61.98|61.68|61.93|61.63|14
1731875860000|2024-11-17 20:37:40|61.92|61.62|61.87|61.57|61.92|61.62|61.87|61.57|7
1731875870000|2024-11-17 20:37:50|61.86|61.56|61.84|61.54|61.86|61.56|61.84|61.54|13
1731875880000|2024-11-17 20:38:00|61.85|61.55|61.83|61.53|61.86|61.56|61.83|61.53|15
1731875890000|2024-11-17 20:38:10|61.84|61.54|61.84|61.54|61.85|61.55|61.81|61.51|18
1731875900000|2024-11-17 20:38:20|61.85|61.55|61.84|61.54|61.85|61.55|61.83|61.53|13
1731875910000|2024-11-17 20:38:30|61.83|61.53|61.86|61.56|61.87|61.57|61.83|61.53|20
1731875920000|2024-11-17 20:38:40|61.85|61.55|61.85|61.55|61.88|61.58|61.85|61.55|11
1731875930000|2024-11-17 20:38:50|61.84|61.54|61.86|61.56|61.86|61.56|61.84|61.54|3
1731875940000|2024-11-17 20:39:00|61.88|61.58|61.87|61.57|61.89|61.59|61.86|61.56|5
1731875950000|2024-11-17 20:39:10|61.86|61.56|61.86|61.56|61.89|61.59|61.86|61.56|7
1731875960000|2024-11-17 20:39:20|61.87|61.57|61.85|61.55|61.89|61.59|61.85|61.55|9
1731875970000|2024-11-17 20:39:30|61.86|61.56|61.84|61.54|61.86|61.56|61.83|61.53|7
1731875980000|2024-11-17 20:39:40|61.83|61.53|61.83|61.53|61.84|61.54|61.83|61.53|3
1731875990000|2024-11-17 20:39:50|61.84|61.54|61.84|61.54|61.85|61.55|61.84|61.54|9
1731876000000|2024-11-17 20:40:00|61.85|61.55|61.94|61.64|61.94|61.64|61.85|61.55|19
1731876010000|2024-11-17 20:40:10|61.95|61.65|61.92|61.62|61.95|61.65|61.91|61.61|14
1731876020000|2024-11-17 20:40:20|61.97|61.67|62.5|61.2|62.5|61.7|61.95|61.2|9
1731876030000|2024-11-17 20:40:30|62.51|61.21|62.49|61.19|62.51|61.21|62.48|61.18|10
1731876040000|2024-11-17 20:40:40|62.5|61.2|62.49|61.19|62.51|61.21|62.49|61.19|4
1731876050000|2024-11-17 20:40:50|62.48|61.18|62.46|61.16|62.48|61.18|62.45|61.15|11
1731876060000|2024-11-17 20:41:00|62.45|61.15|62.48|61.18|62.5|61.2|62.45|61.15|7
1731876070000|2024-11-17 20:41:10|62.47|61.17|62.45|61.15|62.47|61.17|62.44|61.14|11
1731876080000|2024-11-17 20:41:20|62.46|61.16|62.51|61.21|62.52|61.22|62.46|61.16|14
1731876090000|2024-11-17 20:41:30|62.52|61.22|62.51|61.21|62.52|61.22|62.5|61.2|4
1731876100000|2024-11-17 20:41:40|62.5|61.2|62.5|61.2|62.5|61.2|62.49|61.19|3
1731876110000|2024-11-17 20:41:50|62.51|61.21|62.5|61.2|62.52|61.22|62.49|61.19|10
1731876120000|2024-11-17 20:42:00|62.49|61.19|62.49|61.19|62.49|61.19|62.49|61.19|1
1731876130000|2024-11-17 20:42:10|62.48|61.18|62.52|61.22|62.52|61.22|62.48|61.18|11
1731876140000|2024-11-17 20:42:20|62.53|61.23|62.51|61.21|62.53|61.23|62.51|61.21|7
1731876150000|2024-11-17 20:42:30|62.52|61.22|62.54|61.24|62.54|61.24|62.52|61.22|7
1731876160000|2024-11-17 20:42:40|62.53|61.23|62.51|61.21|62.55|61.25|62.5|61.2|12
1731876170000|2024-11-17 20:42:50|62.52|61.22|62.5|61.2|62.53|61.23|62.49|61.19|8
1731876180000|2024-11-17 20:43:00|62.51|61.21|62.5|61.2|62.52|61.22|62.49|61.19|12
1731876190000|2024-11-17 20:43:10|62.51|61.21|62.5|61.2|62.52|61.22|62.5|61.2|11
1731876200000|2024-11-17 20:43:20|62.48|61.18|62.52|61.22|62.52|61.22|62.48|61.18|13
1731876210000|2024-11-17 20:43:30|62.51|61.21|62.5|61.2|62.52|61.22|62.49|61.19|8
1731876220000|2024-11-17 20:43:40|62.51|61.21|62.51|61.21|62.52|61.22|62.5|61.2|9
1731876230000|2024-11-17 20:43:50|62.52|61.22|62.52|61.22|62.53|61.23|62.51|61.21|9
1731876240000|2024-11-17 20:44:00|62.51|61.21|62.49|61.19|62.52|61.22|62.49|61.19|12
1731876250000|2024-11-17 20:44:10|62.5|61.2|62.49|61.19|62.5|61.2|62.49|61.19|6
1731876260000|2024-11-17 20:44:20|62.5|61.2|62.51|61.21|62.51|61.21|62.49|61.19|6
1731876270000|2024-11-17 20:44:30|62.5|61.2|62.51|61.21|62.51|61.21|62.49|61.19|8
1731876280000|2024-11-17 20:44:40|62.5|61.2|62.5|61.2|62.5|61.2|62.5|61.2|1
1731876300000|2024-11-17 20:45:00|62.48|61.18|62.41|61.11|62.48|61.18|62.41|61.11|7
1731876310000|2024-11-17 20:45:10|62.4|61.1|62.36|61.06|62.4|61.1|62.35|61.05|14
1731876320000|2024-11-17 20:45:20|62.37|61.07|62.42|61.12|62.43|61.13|62.37|61.07|13
1731876330000|2024-11-17 20:45:30|62.41|61.11|62.42|61.12|62.45|61.15|62.4|61.1|21
1731876340000|2024-11-17 20:45:40|62.41|61.11|62.42|61.12|62.42|61.12|62.4|61.1|10
1731876350000|2024-11-17 20:45:50|62.43|61.13|62.42|61.12|62.43|61.13|62.42|61.12|6
1731876360000|2024-11-17 20:46:00|62.41|61.11|62.4|61.1|62.42|61.12|62.39|61.09|12
1731876370000|2024-11-17 20:46:10|62.39|61.09|62.4|61.1|62.41|61.11|62.37|61.07|13
1731876380000|2024-11-17 20:46:20|62.41|61.11|62.35|61.05|62.41|61.11|62.35|61.05|7
1731876390000|2024-11-17 20:46:30|62.36|61.06|62.4|61.1|62.4|61.1|62.35|61.05|13
1731876400000|2024-11-17 20:46:40|62.41|61.11|62.41|61.11|62.41|61.11|62.41|61.11|1
1731876410000|2024-11-17 20:46:50|62.42|61.12|62.42|61.12|62.43|61.13|62.42|61.12|5
1731876420000|2024-11-17 20:47:00|62.4|61.1|62.4|61.1|62.4|61.1|62.38|61.08|9
1731876430000|2024-11-17 20:47:10|62.38|61.08|62.38|61.08|62.38|61.08|62.36|61.06|5
1731876440000|2024-11-17 20:47:20|62.39|61.09|62.4|61.1|62.4|61.1|62.36|61.06|16
1731876450000|2024-11-17 20:47:30|62.39|61.09|62.38|61.08|62.41|61.11|62.38|61.08|10
1731876460000|2024-11-17 20:47:40|62.39|61.09|62.42|61.12|62.42|61.12|62.39|61.09|6
1731876470000|2024-11-17 20:47:50|62.41|61.11|62.41|61.11|62.42|61.12|62.41|61.11|3
1731876480000|2024-11-17 20:48:00|62.4|61.1|62.4|61.1|62.41|61.11|62.39|61.09|8
1731876490000|2024-11-17 20:48:10|62.41|61.11|62.41|61.11|62.41|61.11|62.38|61.08|7
1731876500000|2024-11-17 20:48:20|62.4|61.1|62.42|61.12|62.42|61.12|62.4|61.1|5
1731876510000|2024-11-17 20:48:30|62.41|61.11|62.39|61.09|62.42|61.12|62.38|61.08|12
1731876520000|2024-11-17 20:48:40|62.38|61.08|62.39|61.09|62.4|61.1|62.38|61.08|6
1731876530000|2024-11-17 20:48:50|62.4|61.1|62.41|61.11|62.41|61.11|62.4|61.1|6
1731876540000|2024-11-17 20:49:00|62.42|61.12|62.42|61.12|62.42|61.12|62.41|61.11|9
1731876550000|2024-11-17 20:49:10|62.43|61.13|62.45|61.15|62.46|61.16|62.43|61.13|9
1731876560000|2024-11-17 20:49:20|62.46|61.16|62.44|61.14|62.47|61.17|62.44|61.14|7
1731876570000|2024-11-17 20:49:30|62.43|61.13|62.43|61.13|62.43|61.13|62.42|61.12|3
1731876580000|2024-11-17 20:49:40|62.42|61.12|62.39|61.09|62.43|61.13|62.39|61.09|6
1731876590000|2024-11-17 20:49:50|62.38|61.08|62.34|61.04|62.38|61.08|62.32|61.02|15
1731876600000|2024-11-17 20:50:00|62.35|61.05|62.38|61.08|62.39|61.09|62.35|61.05|6
1731876610000|2024-11-17 20:50:10|62.37|61.07|62.33|61.03|62.37|61.07|62.32|61.02|14
1731876620000|2024-11-17 20:50:20|62.32|61.02|62.31|61.01|62.32|61.02|62.28|60.98|19
1731876630000|2024-11-17 20:50:30|62.3|61|62.3|61|62.32|61.02|62.3|61|9
1731876640000|2024-11-17 20:50:40|62.31|61.01|62.38|61.08|62.38|61.08|62.31|61.01|9
1731876650000|2024-11-17 20:50:50|62.39|61.09|62.42|61.12|62.43|61.13|62.39|61.09|19
1731876660000|2024-11-17 20:51:00|62.41|61.11|62.39|61.09|62.43|61.13|62.37|61.07|17
1731876670000|2024-11-17 20:51:10|62.4|61.1|62.35|61.05|62.4|61.1|62.34|61.04|14
1731876680000|2024-11-17 20:51:20|62.36|61.06|62.41|61.11|62.41|61.11|62.36|61.06|8
1731876690000|2024-11-17 20:51:30|62.39|61.09|62.38|61.08|62.39|61.09|62.38|61.08|12
1731876700000|2024-11-17 20:51:40|62.39|61.09|62.4|61.1|62.4|61.1|62.38|61.08|10
1731876710000|2024-11-17 20:51:50|62.41|61.11|62.4|61.1|62.41|61.11|62.4|61.1|8
1731876720000|2024-11-17 20:52:00|62.39|61.09|62.38|61.08|62.39|61.09|62.37|61.07|7
1731876730000|2024-11-17 20:52:10|62.37|61.07|62.35|61.05|62.37|61.07|62.34|61.04|8
1731876740000|2024-11-17 20:52:20|62.34|61.04|62.35|61.05|62.36|61.06|62.34|61.04|9
1731876750000|2024-11-17 20:52:30|62.36|61.06|62.32|61.02|62.36|61.06|62.31|61.01|12
1731876760000|2024-11-17 20:52:40|62.33|61.03|62.36|61.06|62.36|61.06|62.33|61.03|9
1731876770000|2024-11-17 20:52:50|62.35|61.05|62.35|61.05|62.37|61.07|62.35|61.05|11
1731876780000|2024-11-17 20:53:00|62.34|61.04|62.38|61.08|62.38|61.08|62.34|61.04|8
1731876790000|2024-11-17 20:53:10|62.37|61.07|62.37|61.07|62.37|61.07|62.36|61.06|5
1731876800000|2024-11-17 20:53:20|62.38|61.08|62.38|61.08|62.39|61.09|62.37|61.07|9
1731876810000|2024-11-17 20:53:30|62.39|61.09|62.34|61.04|62.39|61.09|62.34|61.04|4
1731876820000|2024-11-17 20:53:40|62.33|61.03|62.29|60.99|62.33|61.03|62.28|60.98|11
1731876830000|2024-11-17 20:53:50|62.28|60.98|62.29|60.99|62.3|61|62.27|60.97|14
1731876840000|2024-11-17 20:54:00|62.28|60.98|62.22|60.92|62.29|60.99|62.22|60.92|9
1731876850000|2024-11-17 20:54:10|62.21|60.91|62.21|60.91|62.23|60.93|62.2|60.9|18
1731876860000|2024-11-17 20:54:20|62.22|60.92|62.24|60.94|62.24|60.94|62.22|60.92|5
1731876870000|2024-11-17 20:54:30|62.25|60.95|62.23|60.93|62.26|60.96|62.22|60.92|10
1731876880000|2024-11-17 20:54:40|62.24|60.94|62.23|60.93|62.25|60.95|62.23|60.93|12
1731876890000|2024-11-17 20:54:50|62.22|60.92|62.23|60.93|62.23|60.93|62.21|60.91|6
1731876900000|2024-11-17 20:55:00|62.22|60.92|62.2|60.9|62.22|60.92|62.2|60.9|7
1731876910000|2024-11-17 20:55:10|62.18|60.88|62.22|60.92|62.22|60.92|62.15|60.85|15
1731876920000|2024-11-17 20:55:20|62.23|60.93|62.26|60.96|62.26|60.96|62.23|60.93|10
1731876930000|2024-11-17 20:55:30|62.25|60.95|62.23|60.93|62.25|60.95|62.22|60.92|11
1731876940000|2024-11-17 20:55:40|62.24|60.94|62.23|60.93|62.24|60.94|62.21|60.91|10
1731876950000|2024-11-17 20:55:50|62.24|60.94|62.22|60.92|62.24|60.94|62.22|60.92|11
1731876960000|2024-11-17 20:56:00|62.23|60.93|62.26|60.96|62.26|60.96|62.21|60.91|14
1731876970000|2024-11-17 20:56:10|62.27|60.97|62.25|60.95|62.27|60.97|62.25|60.95|5
1731876980000|2024-11-17 20:56:20|62.26|60.96|62.25|60.95|62.26|60.96|62.25|60.95|4
1731876990000|2024-11-17 20:56:30|62.26|60.96|62.26|60.96|62.27|60.97|62.26|60.96|5
1731877000000|2024-11-17 20:56:40|62.25|60.95|62.22|60.92|62.25|60.95|62.22|60.92|3
1731877010000|2024-11-17 20:56:50|62.21|60.91|62.25|60.95|62.26|60.96|62.21|60.91|5
1731877020000|2024-11-17 20:57:00|62.26|60.96|62.26|60.96|62.26|60.96|62.25|60.95|9
1731877030000|2024-11-17 20:57:10|62.25|60.95|62.26|60.96|62.26|60.96|62.25|60.95|6
1731877040000|2024-11-17 20:57:20|62.25|60.95|62.25|60.95|62.25|60.95|62.22|60.92|7
1731877050000|2024-11-17 20:57:30|62.24|60.94|62.22|60.92|62.24|60.94|62.21|60.91|7
1731877060000|2024-11-17 20:57:40|62.23|60.93|62.23|60.93|62.24|60.94|62.22|60.92|7
1731877070000|2024-11-17 20:57:50|62.22|60.92|62.19|60.89|62.23|60.93|62.18|60.88|11
1731877080000|2024-11-17 20:58:00|62.2|60.9|62.21|60.91|62.21|60.91|62.19|60.89|4
1731877090000|2024-11-17 20:58:10|62.2|60.9|62.22|60.92|62.22|60.92|62.2|60.9|5
1731877100000|2024-11-17 20:58:20|62.23|60.93|62.27|60.97|62.27|60.97|62.22|60.92|8
1731877110000|2024-11-17 20:58:30|62.26|60.96|62.26|60.96|62.29|60.99|62.25|60.95|15
1731877120000|2024-11-17 20:58:40|62.25|60.95|62.26|60.96|62.26|60.96|62.24|60.94|6
1731877130000|2024-11-17 20:58:50|62.27|60.97|62.27|60.97|62.27|60.97|62.26|60.96|7
1731877140000|2024-11-17 20:59:00|62.26|60.96|62.26|60.96|62.27|60.97|62.23|60.93|13
1731877150000|2024-11-17 20:59:10|62.27|60.97|62.29|60.99|62.29|60.99|62.27|60.97|3
1731877160000|2024-11-17 20:59:20|62.3|61|62.31|61.01|62.31|61.01|62.3|61|4
1731877170000|2024-11-17 20:59:30|62.32|61.02|62.31|61.01|62.32|61.02|62.3|61|3
1731877180000|2024-11-17 20:59:40|62.3|61|62.3|61|62.3|61|62.3|61|1
1731877190000|2024-11-17 20:59:50|62.29|60.99|62.29|60.99|62.29|60.99|62.29|60.99|1
1731877200000|2024-11-17 21:00:00|62.28|60.98|62.3|61|62.3|61|62.28|60.98|8
1731877210000|2024-11-17 21:00:10|62.29|60.99|62.28|60.98|62.3|61|62.28|60.98|4
1731877220000|2024-11-17 21:00:20|62.29|60.99|62.32|61.02|62.32|61.02|62.29|60.99|6
1731877230000|2024-11-17 21:00:30|62.31|61.01|62.23|60.93|62.31|61.01|62.23|60.93|10
1731877240000|2024-11-17 21:00:40|62.24|60.94|62.28|60.98|62.3|61|62.24|60.94|11
1731877250000|2024-11-17 21:00:50|62.27|60.97|62.24|60.94|62.28|60.98|62.24|60.94|8
1731877260000|2024-11-17 21:01:00|62.25|60.95|62.24|60.94|62.28|60.98|62.24|60.94|11
1731877270000|2024-11-17 21:01:10|62.23|60.93|62.25|60.95|62.25|60.95|62.23|60.93|9
1731877280000|2024-11-17 21:01:20|62.26|60.96|62.26|60.96|62.29|60.99|62.25|60.95|12
1731877290000|2024-11-17 21:01:30|62.27|60.97|62.25|60.95|62.27|60.97|62.24|60.94|9
1731877300000|2024-11-17 21:01:40|62.26|60.96|62.23|60.93|62.26|60.96|62.23|60.93|16
1731877310000|2024-11-17 21:01:50|62.24|60.94|62.22|60.92|62.24|60.94|62.22|60.92|5
1731877320000|2024-11-17 21:02:00|62.21|60.91|62.21|60.91|62.22|60.92|62.2|60.9|7
1731877330000|2024-11-17 21:02:10|62.22|60.92|62.24|60.94|62.24|60.94|62.22|60.92|5
1731877340000|2024-11-17 21:02:20|62.23|60.93|62.22|60.92|62.23|60.93|62.22|60.92|2
1731877350000|2024-11-17 21:02:30|62.21|60.91|62.21|60.91|62.22|60.92|62.2|60.9|5
1731877360000|2024-11-17 21:02:40|62.2|60.9|62.19|60.89|62.21|60.91|62.19|60.89|8
1731877370000|2024-11-17 21:02:50|62.18|60.88|62.17|60.87|62.19|60.89|62.17|60.87|6
1731877380000|2024-11-17 21:03:00|62.18|60.88|62.18|60.88|62.2|60.9|62.18|60.88|7
1731877390000|2024-11-17 21:03:10|62.17|60.87|62.2|60.9|62.21|60.91|62.17|60.87|5
1731877400000|2024-11-17 21:03:20|62.21|60.91|62.22|60.92|62.22|60.92|62.21|60.91|4
1731877410000|2024-11-17 21:03:30|62.21|60.91|62.22|60.92|62.22|60.92|62.19|60.89|6
1731877420000|2024-11-17 21:03:40|62.21|60.91|62.21|60.91|62.21|60.91|62.19|60.89|7
1731877430000|2024-11-17 21:03:50|62.22|60.92|62.22|60.92|62.22|60.92|62.22|60.92|1
1731877440000|2024-11-17 21:04:00|62.23|60.93|62.23|60.93|62.23|60.93|62.22|60.92|7
1731877450000|2024-11-17 21:04:10|62.22|60.92|62.23|60.93|62.26|60.96|62.22|60.92|11
1731877460000|2024-11-17 21:04:20|62.22|60.92|62.26|60.96|62.26|60.96|62.21|60.91|7
1731877480000|2024-11-17 21:04:40|62.25|60.95|62.3|61|62.3|61|62.25|60.95|8
1731877490000|2024-11-17 21:04:50|62.31|61.01|62.31|61.01|62.32|61.02|62.3|61|11
1731877500000|2024-11-17 21:05:00|62.32|61.02|62.3|61|62.32|61.02|62.28|60.98|10
1731877510000|2024-11-17 21:05:10|62.31|61.01|62.35|61.05|62.35|61.05|62.31|61.01|9
1731877520000|2024-11-17 21:05:20|62.34|61.04|62.35|61.05|62.35|61.05|62.34|61.04|2
1731877530000|2024-11-17 21:05:30|62.34|61.04|62.31|61.01|62.34|61.04|62.31|61.01|3
1731877540000|2024-11-17 21:05:40|62.3|61|62.33|61.03|62.33|61.03|62.3|61|6
1731877550000|2024-11-17 21:05:50|62.32|61.02|62.31|61.01|62.32|61.02|62.31|61.01|2
1731877560000|2024-11-17 21:06:00|62.3|61|62.24|60.94|62.32|61.02|62.24|60.94|9
1731877570000|2024-11-17 21:06:10|62.25|60.95|62.24|60.94|62.25|60.95|62.24|60.94|8
1731877580000|2024-11-17 21:06:20|62.25|60.95|62.25|60.95|62.26|60.96|62.25|60.95|11
1731877590000|2024-11-17 21:06:30|62.24|60.94|62.22|60.92|62.24|60.94|62.21|60.91|9
1731877610000|2024-11-17 21:06:50|62.23|60.93|62.23|60.93|62.24|60.94|62.23|60.93|7
1731877620000|2024-11-17 21:07:00|62.22|60.92|62.2|60.9|62.22|60.92|62.2|60.9|5
1731877630000|2024-11-17 21:07:10|62.21|60.91|62.21|60.91|62.21|60.91|62.18|60.88|13
1731877640000|2024-11-17 21:07:20|62.2|60.9|62.19|60.89|62.22|60.92|62.19|60.89|8
1731877650000|2024-11-17 21:07:30|62.18|60.88|62.15|60.85|62.19|60.89|62.15|60.85|10
1731877660000|2024-11-17 21:07:40|62.16|60.86|62.12|60.82|62.16|60.86|62.11|60.81|9
1731877670000|2024-11-17 21:07:50|62.13|60.83|62.01|60.71|62.13|60.83|62.01|60.71|16
1731877680000|2024-11-17 21:08:00|62|60.7|62.02|60.72|62.04|60.74|62|60.7|11
1731877690000|2024-11-17 21:08:10|62.01|60.71|62.01|60.71|62.03|60.73|61.99|60.69|8
1731877700000|2024-11-17 21:08:20|62|60.7|61.98|60.68|62|60.7|61.98|60.68|2
1731877710000|2024-11-17 21:08:30|61.99|60.69|61.99|60.69|61.99|60.69|61.99|60.69|1
1731877730000|2024-11-17 21:08:50|62|60.7|62.01|60.71|62.01|60.71|62|60.7|10
1731877740000|2024-11-17 21:09:00|62|60.7|62.01|60.71|62.03|60.73|61.99|60.69|10
1731877750000|2024-11-17 21:09:10|62|60.7|62.02|60.72|62.02|60.72|61.99|60.69|9
1731877760000|2024-11-17 21:09:20|62.03|60.73|62.04|60.74|62.05|60.75|62.03|60.73|4
1731877770000|2024-11-17 21:09:30|62.05|60.75|62.04|60.74|62.05|60.75|62.04|60.74|8
1731877790000|2024-11-17 21:09:50|62.05|60.75|62.12|60.82|62.12|60.82|62.05|60.75|4
1731877800000|2024-11-17 21:10:00|62.13|60.83|62.13|60.83|62.15|60.85|62.13|60.83|9
1731877810000|2024-11-17 21:10:10|62.14|60.84|62.18|60.88|62.18|60.88|62.14|60.84|11
1731877820000|2024-11-17 21:10:20|62.17|60.87|62.13|60.83|62.18|60.88|62.13|60.83|8
1731877830000|2024-11-17 21:10:30|62.14|60.84|62.09|60.79|62.14|60.84|62.08|60.78|9
1731877840000|2024-11-17 21:10:40|62.11|60.81|62.09|60.79|62.11|60.81|62.08|60.78|5
1731877850000|2024-11-17 21:10:50|62.08|60.78|62.09|60.79|62.09|60.79|62.08|60.78|2
1731877870000|2024-11-17 21:11:10|62.08|60.78|62.09|60.79|62.1|60.8|62.08|60.78|7
1731877880000|2024-11-17 21:11:20|62.1|60.8|62.1|60.8|62.12|60.82|62.1|60.8|5
1731877890000|2024-11-17 21:11:30|62.09|60.79|62.07|60.77|62.09|60.79|62.07|60.77|3
1731877900000|2024-11-17 21:11:40|62.06|60.76|62.02|60.72|62.06|60.76|62.01|60.71|9
1731877910000|2024-11-17 21:11:50|62.03|60.73|62.03|60.73|62.04|60.74|62.02|60.72|9
1731877920000|2024-11-17 21:12:00|62.02|60.72|62.02|60.72|62.02|60.72|62.02|60.72|1
1731877930000|2024-11-17 21:12:10|62.03|60.73|62.06|60.76|62.06|60.76|62.03|60.73|11
1731877940000|2024-11-17 21:12:20|62.05|60.75|62.04|60.74|62.06|60.76|62.04|60.74|3
1731877950000|2024-11-17 21:12:30|62.05|60.75|62.05|60.75|62.05|60.75|62.03|60.73|5
1731877960000|2024-11-17 21:12:40|62.03|60.73|62.04|60.74|62.04|60.74|62.03|60.73|2
1731877970000|2024-11-17 21:12:50|62.03|60.73|62|60.7|62.03|60.73|61.99|60.69|15
1731877980000|2024-11-17 21:13:00|62.01|60.71|62|60.7|62.01|60.71|62|60.7|6
1731877990000|2024-11-17 21:13:10|62.01|60.71|62.02|60.72|62.02|60.72|62.01|60.71|4
1731878000000|2024-11-17 21:13:20|62.01|60.71|62.06|60.76|62.07|60.77|62.01|60.71|14
1731878010000|2024-11-17 21:13:30|62.05|60.75|62.02|60.72|62.05|60.75|62.02|60.72|6
1731878020000|2024-11-17 21:13:40|62.03|60.73|62.03|60.73|62.04|60.74|62.02|60.72|5
1731878030000|2024-11-17 21:13:50|62.04|60.74|62.03|60.73|62.04|60.74|62.02|60.72|8
1731878040000|2024-11-17 21:14:00|62.02|60.72|62.02|60.72|62.03|60.73|62.02|60.72|11
1731878050000|2024-11-17 21:14:10|62.01|60.71|62|60.7|62.01|60.71|62|60.7|2
1731878060000|2024-11-17 21:14:20|61.99|60.69|61.99|60.69|61.99|60.69|61.98|60.68|3
1731878070000|2024-11-17 21:14:30|62|60.7|62.01|60.71|62.01|60.71|62|60.7|4
1731878080000|2024-11-17 21:14:40|62|60.7|62.01|60.71|62.01|60.71|62|60.7|2
1731878090000|2024-11-17 21:14:50|62|60.7|62.02|60.72|62.02|60.72|61.99|60.69|11
1731878100000|2024-11-17 21:15:00|62.01|60.71|61.97|60.67|62.01|60.71|61.96|60.66|12
1731878110000|2024-11-17 21:15:10|61.96|60.66|61.94|60.64|61.97|60.67|61.94|60.64|13
1731878120000|2024-11-17 21:15:20|61.95|60.65|61.9|60.6|61.97|60.67|61.9|60.6|6
1731878130000|2024-11-17 21:15:30|61.91|60.61|61.93|60.63|61.93|60.63|61.91|60.61|11
1731878140000|2024-11-17 21:15:40|61.94|60.64|61.9|60.6|61.94|60.64|61.9|60.6|11
1731878150000|2024-11-17 21:15:50|61.91|60.61|61.89|60.59|61.91|60.61|61.89|60.59|3
1731878160000|2024-11-17 21:16:00|61.9|60.6|61.88|60.58|61.91|60.61|61.88|60.58|10
1731878170000|2024-11-17 21:16:10|61.86|60.56|61.87|60.57|61.87|60.57|61.86|60.56|4
1731878180000|2024-11-17 21:16:20|61.86|60.56|61.84|60.54|61.86|60.56|61.84|60.54|5
1731878190000|2024-11-17 21:16:30|61.83|60.53|61.81|60.51|61.83|60.53|61.81|60.51|5
1731878200000|2024-11-17 21:16:40|61.8|60.5|61.77|60.47|61.8|60.5|61.75|60.45|8
1731878210000|2024-11-17 21:16:50|61.76|60.46|61.81|60.51|61.82|60.52|61.76|60.46|11
1731878220000|2024-11-17 21:17:00|61.8|60.5|61.78|60.48|61.81|60.51|61.77|60.47|11
1731878230000|2024-11-17 21:17:10|61.77|60.47|61.78|60.48|61.78|60.48|61.76|60.46|4
1731878240000|2024-11-17 21:17:20|61.79|60.49|61.77|60.47|61.8|60.5|61.77|60.47|7
1731878260000|2024-11-17 21:17:40|61.78|60.48|61.82|60.52|61.82|60.52|61.77|60.47|6
1731878270000|2024-11-17 21:17:50|61.85|60.55|61.87|60.57|61.89|60.59|61.85|60.55|12
1731878280000|2024-11-17 21:18:00|61.88|60.58|61.9|60.6|61.9|60.6|61.87|60.57|13
1731878290000|2024-11-17 21:18:10|61.89|60.59|61.89|60.59|61.9|60.6|61.87|60.57|7
1731878300000|2024-11-17 21:18:20|61.9|60.6|61.92|60.62|61.92|60.62|61.9|60.6|7
1731878310000|2024-11-17 21:18:30|61.91|60.61|61.89|60.59|61.92|60.62|61.89|60.59|11
1731878320000|2024-11-17 21:18:40|61.88|60.58|61.85|60.55|61.91|60.61|61.85|60.55|11
1731878330000|2024-11-17 21:18:50|61.84|60.54|61.87|60.57|61.87|60.57|61.84|60.54|10
1731878340000|2024-11-17 21:19:00|61.88|60.58|61.87|60.57|61.89|60.59|61.85|60.55|9
1731878350000|2024-11-17 21:19:10|61.86|60.56|61.88|60.58|61.88|60.58|61.84|60.54|9
1731878360000|2024-11-17 21:19:20|61.89|60.59|61.89|60.59|61.89|60.59|61.88|60.58|5
1731878370000|2024-11-17 21:19:30|61.9|60.6|61.87|60.57|61.9|60.6|61.87|60.57|18
1731878380000|2024-11-17 21:19:40|61.88|60.58|61.86|60.56|61.89|60.59|61.86|60.56|7
1731878390000|2024-11-17 21:19:50|61.87|60.57|61.86|60.56|61.88|60.58|61.86|60.56|6
1731878400000|2024-11-17 21:20:00|61.87|60.57|61.85|60.55|61.87|60.57|61.85|60.55|9
1731878410000|2024-11-17 21:20:10|61.84|60.54|61.84|60.54|61.85|60.55|61.83|60.53|13
1731878420000|2024-11-17 21:20:20|61.85|60.55|61.89|60.59|61.89|60.59|61.83|60.53|13
1731878430000|2024-11-17 21:20:30|61.9|60.6|61.91|60.61|61.91|60.61|61.89|60.59|7
1731878440000|2024-11-17 21:20:40|61.9|60.6|61.9|60.6|61.9|60.6|61.9|60.6|1
1731878450000|2024-11-17 21:20:50|61.91|60.61|61.9|60.6|61.91|60.61|61.89|60.59|8
1731878460000|2024-11-17 21:21:00|61.91|60.61|61.99|60.69|61.99|60.69|61.9|60.6|14
1731878470000|2024-11-17 21:21:10|61.98|60.68|61.96|60.66|61.98|60.68|61.96|60.66|3
1731878480000|2024-11-17 21:21:20|61.97|60.67|61.98|60.68|61.98|60.68|61.96|60.66|4
1731878490000|2024-11-17 21:21:30|62.01|60.71|62.02|60.72|62.02|60.72|62.01|60.71|2
1731878500000|2024-11-17 21:21:40|62.03|60.73|62.08|60.78|62.1|60.8|62.03|60.73|12
1731878510000|2024-11-17 21:21:50|62.07|60.77|62.05|60.75|62.08|60.78|62.05|60.75|11
1731878520000|2024-11-17 21:22:00|62.04|60.74|62.05|60.75|62.06|60.76|62.03|60.73|10
1731878530000|2024-11-17 21:22:10|62.04|60.74|62.05|60.75|62.05|60.75|62.03|60.73|8
1731878540000|2024-11-17 21:22:20|62.04|60.74|62.09|60.79|62.09|60.79|62.04|60.74|6
1731878550000|2024-11-17 21:22:30|62.1|60.8|62.11|60.81|62.12|60.82|62.09|60.79|7
1731878560000|2024-11-17 21:22:40|62.1|60.8|62.05|60.75|62.1|60.8|62.05|60.75|6
1731878570000|2024-11-17 21:22:50|62.04|60.74|62.02|60.72|62.04|60.74|62.02|60.72|2
1731878580000|2024-11-17 21:23:00|62.03|60.73|62.02|60.72|62.03|60.73|62.02|60.72|8
1731878590000|2024-11-17 21:23:10|62.01|60.71|62.01|60.71|62.01|60.71|62|60.7|7
1731878600000|2024-11-17 21:23:20|62|60.7|61.95|60.65|62|60.7|61.95|60.65|11
1731878610000|2024-11-17 21:23:30|61.96|60.66|62.02|60.72|62.02|60.72|61.95|60.65|13
1731878620000|2024-11-17 21:23:40|62.03|60.73|62.03|60.73|62.03|60.73|62.02|60.72|3
1731878630000|2024-11-17 21:23:50|62.02|60.72|62.03|60.73|62.03|60.73|62.02|60.72|4
1731878640000|2024-11-17 21:24:00|62.02|60.72|62.04|60.74|62.05|60.75|62.02|60.72|11
1731878650000|2024-11-17 21:24:10|62.05|60.75|62.11|60.81|62.11|60.81|62.04|60.74|15
1731878660000|2024-11-17 21:24:20|62.1|60.8|62.14|60.84|62.14|60.84|62.1|60.8|7
1731878670000|2024-11-17 21:24:30|62.15|60.85|62.18|60.88|62.19|60.89|62.14|60.84|8
1731878680000|2024-11-17 21:24:40|62.19|60.89|62.15|60.85|62.19|60.89|62.15|60.85|14
1731878690000|2024-11-17 21:24:50|62.14|60.84|62.15|60.85|62.15|60.85|62.13|60.83|8
1731878700000|2024-11-17 21:25:00|62.16|60.86|62.18|60.88|62.18|60.88|62.15|60.85|11
1731878710000|2024-11-17 21:25:10|62.2|60.9|62.17|60.87|62.21|60.91|62.17|60.87|9
1731878720000|2024-11-17 21:25:20|62.18|60.88|62.17|60.87|62.18|60.88|62.16|60.86|11
1731878730000|2024-11-17 21:25:30|62.16|60.86|62.19|60.89|62.19|60.89|62.16|60.86|6
1731878740000|2024-11-17 21:25:40|62.2|60.9|62.21|60.91|62.21|60.91|62.19|60.89|6
1731878750000|2024-11-17 21:25:50|62.22|60.92|62.22|60.92|62.23|60.93|62.21|60.91|9
1731878760000|2024-11-17 21:26:00|62.21|60.91|62.2|60.9|62.22|60.92|62.19|60.89|8
1731878770000|2024-11-17 21:26:10|62.19|60.89|62.22|60.92|62.22|60.92|62.19|60.89|4
1731878790000|2024-11-17 21:26:30|62.23|60.93|62.26|60.96|62.26|60.96|62.23|60.93|3
1731878800000|2024-11-17 21:26:40|62.27|60.97|62.24|60.94|62.27|60.97|62.24|60.94|4
1731878810000|2024-11-17 21:26:50|62.25|60.95|62.26|60.96|62.26|60.96|62.24|60.94|4
1731878820000|2024-11-17 21:27:00|62.25|60.95|62.26|60.96|62.26|60.96|62.25|60.95|2
1731878830000|2024-11-17 21:27:10|62.25|60.95|62.24|60.94|62.26|60.96|62.24|60.94|4
1731878840000|2024-11-17 21:27:20|62.25|60.95|62.25|60.95|62.25|60.95|62.24|60.94|3
1731878880000|2024-11-17 21:28:00|62.26|60.96|62.27|60.97|62.27|60.97|62.26|60.96|4
1731878890000|2024-11-17 21:28:10|62.26|60.96|62.26|60.96|62.28|60.98|62.26|60.96|8
1731878910000|2024-11-17 21:28:30|62.25|60.95|62.25|60.95|62.25|60.95|62.25|60.95|1
1731878930000|2024-11-17 21:28:50|62.26|60.96|62.27|60.97|62.27|60.97|62.26|60.96|8
1731878940000|2024-11-17 21:29:00|62.26|60.96|62.26|60.96|62.27|60.97|62.26|60.96|3
1731878960000|2024-11-17 21:29:20|62.27|60.97|62.28|60.98|62.28|60.98|62.27|60.97|2
1731878970000|2024-11-17 21:29:30|62.27|60.97|62.29|60.99|62.29|60.99|62.27|60.97|3
1731878980000|2024-11-17 21:29:40|62.28|60.98|62.25|60.95|62.28|60.98|62.25|60.95|4
1731878990000|2024-11-17 21:29:50|62.26|60.96|62.27|60.97|62.27|60.97|62.26|60.96|4
1731879000000|2024-11-17 21:30:00|62.26|60.96|62.27|60.97|62.27|60.97|62.23|60.93|9
1731879010000|2024-11-17 21:30:10|62.28|60.98|62.28|60.98|62.28|60.98|62.27|60.97|5
1731879020000|2024-11-17 21:30:20|62.29|60.99|62.29|60.99|62.31|61.01|62.28|60.98|8
1731879030000|2024-11-17 21:30:30|62.3|61|62.31|61.01|62.32|61.02|62.3|61|4
1731879040000|2024-11-17 21:30:40|62.32|61.02|62.32|61.02|62.32|61.02|62.32|61.02|1
1731879050000|2024-11-17 21:30:50|62.31|61.01|62.26|60.96|62.31|61.01|62.26|60.96|6
1731879060000|2024-11-17 21:31:00|62.25|60.95|62.25|60.95|62.25|60.95|62.24|60.94|9
1731879070000|2024-11-17 21:31:10|62.24|60.94|62.24|60.94|62.24|60.94|62.23|60.93|3
1731879080000|2024-11-17 21:31:20|62.23|60.93|62.16|60.86|62.23|60.93|62.13|60.83|14
1731879090000|2024-11-17 21:31:30|62.17|60.87|62.21|60.91|62.22|60.92|62.17|60.87|7
1731879100000|2024-11-17 21:31:40|62.2|60.9|62.27|60.97|62.27|60.97|62.2|60.9|11
1731879110000|2024-11-17 21:31:50|62.26|60.96|62.25|60.95|62.28|60.98|62.25|60.95|6
1731879120000|2024-11-17 21:32:00|62.23|60.93|62.23|60.93|62.23|60.93|62.21|60.91|5
1731879130000|2024-11-17 21:32:10|62.24|60.94|62.16|60.86|62.24|60.94|62.16|60.86|10
1731879140000|2024-11-17 21:32:20|62.17|60.87|62.16|60.86|62.17|60.87|62.15|60.85|3
1731879150000|2024-11-17 21:32:30|62.17|60.87|62.21|60.91|62.22|60.92|62.17|60.87|7
1731879160000|2024-11-17 21:32:40|62.22|60.92|62.21|60.91|62.22|60.92|62.21|60.91|2
1731879170000|2024-11-17 21:32:50|62.22|60.92|62.2|60.9|62.22|60.92|62.2|60.9|5
1731879180000|2024-11-17 21:33:00|62.19|60.89|62.19|60.89|62.19|60.89|62.16|60.86|10
1731879190000|2024-11-17 21:33:10|62.2|60.9|62.16|60.86|62.22|60.92|62.16|60.86|9
1731879200000|2024-11-17 21:33:20|62.15|60.85|62.12|60.82|62.15|60.85|62.11|60.81|7
1731879210000|2024-11-17 21:33:30|62.13|60.83|62.16|60.86|62.16|60.86|62.11|60.81|8
1731879220000|2024-11-17 21:33:40|62.17|60.87|62.19|60.89|62.22|60.92|62.17|60.87|8
1731879230000|2024-11-17 21:33:50|62.18|60.88|62.16|60.86|62.19|60.89|62.16|60.86|6
1731879240000|2024-11-17 21:34:00|62.15|60.85|62.15|60.85|62.16|60.86|62.13|60.83|6
1731879250000|2024-11-17 21:34:10|62.16|60.86|62.17|60.87|62.22|60.92|62.16|60.86|15
1731879260000|2024-11-17 21:34:20|62.18|60.88|62.19|60.89|62.21|60.91|62.18|60.88|6
1731879270000|2024-11-17 21:34:30|62.2|60.9|62.22|60.92|62.22|60.92|62.2|60.9|5
1731879280000|2024-11-17 21:34:40|62.21|60.91|62.22|60.92|62.22|60.92|62.21|60.91|4
1731879290000|2024-11-17 21:34:50|62.21|60.91|62.19|60.89|62.21|60.91|62.18|60.88|4
1731879300000|2024-11-17 21:35:00|62.2|60.9|62.22|60.92|62.22|60.92|62.19|60.89|7
1731879310000|2024-11-17 21:35:10|62.21|60.91|62.22|60.92|62.22|60.92|62.19|60.89|5
1731879320000|2024-11-17 21:35:20|62.21|60.91|62.17|60.87|62.21|60.91|62.17|60.87|12
1731879330000|2024-11-17 21:35:30|62.16|60.86|62.2|60.9|62.2|60.9|62.16|60.86|10
1731879340000|2024-11-17 21:35:40|62.21|60.91|62.2|60.9|62.21|60.91|62.18|60.88|6
1731879350000|2024-11-17 21:35:50|62.19|60.89|62.19|60.89|62.2|60.9|62.19|60.89|3
1731879360000|2024-11-17 21:36:00|62.18|60.88|62.15|60.85|62.2|60.9|62.15|60.85|9
1731879370000|2024-11-17 21:36:10|62.16|60.86|62.16|60.86|62.2|60.9|62.16|60.86|10
1731879380000|2024-11-17 21:36:20|62.15|60.85|62.12|60.82|62.17|60.87|62.12|60.82|14
1731879390000|2024-11-17 21:36:30|62.11|60.81|62.08|60.78|62.12|60.82|62.08|60.78|9
1731879400000|2024-11-17 21:36:40|62.07|60.77|62.07|60.77|62.08|60.78|62.06|60.76|12
1731879410000|2024-11-17 21:36:50|62.08|60.78|62.05|60.75|62.08|60.78|62.04|60.74|6
1731879420000|2024-11-17 21:37:00|62.04|60.74|62.01|60.71|62.04|60.74|62|60.7|5
1731879430000|2024-11-17 21:37:10|62.02|60.72|61.98|60.68|62.03|60.73|61.98|60.68|10
1731879440000|2024-11-17 21:37:20|61.97|60.67|61.93|60.63|61.97|60.67|61.93|60.63|5
1731879450000|2024-11-17 21:37:30|61.94|60.64|61.98|60.68|62|60.7|61.94|60.64|14
1731879460000|2024-11-17 21:37:40|62|60.7|62.03|60.73|62.03|60.73|61.98|60.68|9
1731879470000|2024-11-17 21:37:50|62.02|60.72|62.02|60.72|62.02|60.72|62|60.7|6
1731879480000|2024-11-17 21:38:00|62.01|60.71|62.01|60.71|62.02|60.72|61.99|60.69|8
1731879490000|2024-11-17 21:38:10|62.02|60.72|62.04|60.74|62.04|60.74|62.01|60.71|5
1731879500000|2024-11-17 21:38:20|62.03|60.73|61.99|60.69|62.03|60.73|61.99|60.69|5
1731879510000|2024-11-17 21:38:30|62|60.7|61.99|60.69|62.01|60.71|61.98|60.68|14
1731879520000|2024-11-17 21:38:40|61.98|60.68|61.97|60.67|62|60.7|61.96|60.66|13
1731879530000|2024-11-17 21:38:50|61.98|60.68|61.99|60.69|61.99|60.69|61.98|60.68|8
1731879540000|2024-11-17 21:39:00|62|60.7|61.96|60.66|62|60.7|61.96|60.66|11
1731879550000|2024-11-17 21:39:10|61.95|60.65|61.93|60.63|61.96|60.66|61.9|60.6|11
1731879570000|2024-11-17 21:39:30|61.94|60.64|61.98|60.68|61.98|60.68|61.94|60.64|6
1731879580000|2024-11-17 21:39:40|61.99|60.69|62.04|60.74|62.04|60.74|61.99|60.69|6
1731879590000|2024-11-17 21:39:50|62.02|60.72|62|60.7|62.02|60.72|62|60.7|7
1731879600000|2024-11-17 21:40:00|62.01|60.71|61.99|60.69|62.02|60.72|61.99|60.69|11
1731879610000|2024-11-17 21:40:10|61.98|60.68|61.92|60.62|61.98|60.68|61.91|60.61|10
1731879620000|2024-11-17 21:40:20|61.93|60.63|61.92|60.62|61.96|60.66|61.92|60.62|10
1731879630000|2024-11-17 21:40:30|61.93|60.63|61.96|60.66|61.96|60.66|61.93|60.63|3
1731879640000|2024-11-17 21:40:40|61.97|60.67|61.96|60.66|61.98|60.68|61.94|60.64|9
1731879650000|2024-11-17 21:40:50|61.97|60.67|61.98|60.68|61.99|60.69|61.96|60.66|10
1731879660000|2024-11-17 21:41:00|61.97|60.67|61.97|60.67|61.98|60.68|61.95|60.65|11
1731879670000|2024-11-17 21:41:10|61.96|60.66|61.96|60.66|61.96|60.66|61.95|60.65|9
1731879680000|2024-11-17 21:41:20|61.97|60.67|61.97|60.67|61.99|60.69|61.96|60.66|7
1731879690000|2024-11-17 21:41:30|61.96|60.66|61.97|60.67|61.97|60.67|61.95|60.65|8
1731879700000|2024-11-17 21:41:40|61.96|60.66|61.95|60.65|61.96|60.66|61.94|60.64|6
1731879710000|2024-11-17 21:41:50|61.94|60.64|61.94|60.64|61.95|60.65|61.94|60.64|9
1731879720000|2024-11-17 21:42:00|61.95|60.65|61.97|60.67|61.97|60.67|61.95|60.65|3
1731879730000|2024-11-17 21:42:10|61.96|60.66|61.97|60.67|61.97|60.67|61.96|60.66|10
1731879740000|2024-11-17 21:42:20|61.98|60.68|62|60.7|62.02|60.72|61.98|60.68|8
1731879750000|2024-11-17 21:42:30|61.99|60.69|62.02|60.72|62.02|60.72|61.99|60.69|8
1731879760000|2024-11-17 21:42:40|62.01|60.71|62|60.7|62.01|60.71|61.98|60.68|7
1731879770000|2024-11-17 21:42:50|61.99|60.69|61.98|60.68|61.99|60.69|61.97|60.67|4
1731879780000|2024-11-17 21:43:00|61.99|60.69|62.02|60.72|62.02|60.72|61.99|60.69|8
1731879790000|2024-11-17 21:43:10|62.01|60.71|61.99|60.69|62.02|60.72|61.99|60.69|5
1731879800000|2024-11-17 21:43:20|62|60.7|62.02|60.72|62.02|60.72|62|60.7|3
1731879810000|2024-11-17 21:43:30|62.01|60.71|61.95|60.65|62.01|60.71|61.94|60.64|10
1731879820000|2024-11-17 21:43:40|61.96|60.66|61.97|60.67|61.97|60.67|61.94|60.64|5
1731879830000|2024-11-17 21:43:50|61.98|60.68|62.01|60.71|62.01|60.71|61.98|60.68|5
1731879840000|2024-11-17 21:44:00|62|60.7|61.99|60.69|62.01|60.71|61.98|60.68|10
1731879850000|2024-11-17 21:44:10|61.98|60.68|61.97|60.67|61.99|60.69|61.97|60.67|4
1731879860000|2024-11-17 21:44:20|61.98|60.68|62.02|60.72|62.02|60.72|61.97|60.67|8
1731879870000|2024-11-17 21:44:30|62.01|60.71|62.02|60.72|62.02|60.72|61.99|60.69|6
1731879880000|2024-11-17 21:44:40|62.03|60.73|62.01|60.71|62.03|60.73|62.01|60.71|3
1731879890000|2024-11-17 21:44:50|62.02|60.72|62.02|60.72|62.02|60.72|62.02|60.72|1
1731879900000|2024-11-17 21:45:00|62.03|60.73|62.04|60.74|62.04|60.74|62.01|60.71|7
1731879910000|2024-11-17 21:45:10|62.05|60.75|62.04|60.74|62.06|60.76|62.04|60.74|12
1731879920000|2024-11-17 21:45:20|62.05|60.75|62.02|60.72|62.05|60.75|61.99|60.69|12
1731879930000|2024-11-17 21:45:30|62|60.7|61.87|60.57|62|60.7|61.87|60.57|14
1731879940000|2024-11-17 21:45:40|61.88|60.58|61.91|60.61|61.91|60.61|61.86|60.56|10
1731879950000|2024-11-17 21:45:50|61.9|60.6|62.02|60.72|62.02|60.72|61.9|60.6|10
1731879960000|2024-11-17 21:46:00|62.01|60.71|61.97|60.67|62.01|60.71|61.96|60.66|16
1731879970000|2024-11-17 21:46:10|61.94|60.64|61.92|60.62|61.95|60.65|61.91|60.61|14
1731879980000|2024-11-17 21:46:20|61.95|60.65|61.96|60.66|61.96|60.66|61.94|60.64|5
1731879990000|2024-11-17 21:46:30|61.95|60.65|62.03|60.73|62.03|60.73|61.95|60.65|13
1731880000000|2024-11-17 21:46:40|62.02|60.72|62.01|60.71|62.04|60.74|62.01|60.71|5
1731880010000|2024-11-17 21:46:50|62|60.7|62|60.7|62.01|60.71|61.97|60.67|8
1731880020000|2024-11-17 21:47:00|62.01|60.71|61.96|60.66|62.01|60.71|61.96|60.66|15
1731880030000|2024-11-17 21:47:10|61.95|60.65|61.96|60.66|61.97|60.67|61.95|60.65|4
1731880040000|2024-11-17 21:47:20|61.95|60.65|61.93|60.63|61.95|60.65|61.92|60.62|9
1731880050000|2024-11-17 21:47:30|61.92|60.62|61.94|60.64|61.94|60.64|61.92|60.62|8
1731880060000|2024-11-17 21:47:40|61.95|60.65|61.91|60.61|61.95|60.65|61.91|60.61|9
1731880070000|2024-11-17 21:47:50|61.92|60.62|61.93|60.63|61.93|60.63|61.91|60.61|6
1731880080000|2024-11-17 21:48:00|61.92|60.62|61.93|60.63|61.94|60.64|61.91|60.61|13
1731880090000|2024-11-17 21:48:10|61.92|60.62|61.92|60.62|61.92|60.62|61.91|60.61|3
1731880100000|2024-11-17 21:48:20|61.91|60.61|61.92|60.62|61.92|60.62|61.89|60.59|12
1731880110000|2024-11-17 21:48:30|61.91|60.61|61.92|60.62|61.92|60.62|61.89|60.59|8
1731880120000|2024-11-17 21:48:40|61.91|60.61|61.89|60.59|61.91|60.61|61.89|60.59|3
1731880130000|2024-11-17 21:48:50|61.9|60.6|61.89|60.59|61.9|60.6|61.89|60.59|2
1731880140000|2024-11-17 21:49:00|61.88|60.58|61.83|60.53|61.9|60.6|61.83|60.53|10
1731880150000|2024-11-17 21:49:10|61.82|60.52|61.82|60.52|61.82|60.52|61.8|60.5|7
1731880160000|2024-11-17 21:49:20|61.81|60.51|61.83|60.53|61.84|60.54|61.81|60.51|11
1731880170000|2024-11-17 21:49:30|61.84|60.54|61.82|60.52|61.84|60.54|61.81|60.51|7
1731880180000|2024-11-17 21:49:40|61.81|60.51|61.82|60.52|61.83|60.53|61.81|60.51|4
1731880190000|2024-11-17 21:49:50|61.81|60.51|61.81|60.51|61.82|60.52|61.79|60.49|7
1731880200000|2024-11-17 21:50:00|61.8|60.5|61.83|60.53|61.84|60.54|61.8|60.5|10
1731880210000|2024-11-17 21:50:10|61.82|60.52|61.8|60.5|61.83|60.53|61.79|60.49|17
1731880220000|2024-11-17 21:50:20|61.81|60.51|61.78|60.48|61.81|60.51|61.78|60.48|8
1731880230000|2024-11-17 21:50:30|61.77|60.47|61.81|60.51|61.81|60.51|61.77|60.47|9
1731880240000|2024-11-17 21:50:40|61.8|60.5|61.8|60.5|61.8|60.5|61.79|60.49|3
1731880250000|2024-11-17 21:50:50|61.79|60.49|61.76|60.46|61.8|60.5|61.76|60.46|6
1731880260000|2024-11-17 21:51:00|61.77|60.47|61.71|60.41|61.78|60.48|61.71|60.41|9
1731880270000|2024-11-17 21:51:10|61.72|60.42|61.73|60.43|61.73|60.43|61.72|60.42|4
1731880280000|2024-11-17 21:51:20|61.72|60.42|61.68|60.38|61.73|60.43|61.67|60.37|12
1731880290000|2024-11-17 21:51:30|61.69|60.39|61.7|60.4|61.71|60.41|61.69|60.39|4
1731880300000|2024-11-17 21:51:40|61.71|60.41|61.74|60.44|61.74|60.44|61.71|60.41|6
1731880310000|2024-11-17 21:51:50|61.75|60.45|61.76|60.46|61.76|60.46|61.74|60.44|7
1731880320000|2024-11-17 21:52:00|61.75|60.45|61.75|60.45|61.77|60.47|61.75|60.45|12
1731880330000|2024-11-17 21:52:10|61.76|60.46|61.75|60.45|61.77|60.47|61.75|60.45|9
1731880340000|2024-11-17 21:52:20|61.74|60.44|61.75|60.45|61.76|60.46|61.74|60.44|9
1731880350000|2024-11-17 21:52:30|61.74|60.44|61.7|60.4|61.74|60.44|61.69|60.39|9
1731880360000|2024-11-17 21:52:40|61.71|60.41|61.7|60.4|61.71|60.41|61.69|60.39|4
1731880370000|2024-11-17 21:52:50|61.69|60.39|61.69|60.39|61.69|60.39|61.69|60.39|1
1731880380000|2024-11-17 21:53:00|61.7|60.4|61.69|60.39|61.71|60.41|61.69|60.39|8
1731880390000|2024-11-17 21:53:10|61.7|60.4|61.69|60.39|61.71|60.41|61.69|60.39|14
1731880400000|2024-11-17 21:53:20|61.68|60.38|61.6|60.3|61.68|60.38|61.59|60.29|14
1731880410000|2024-11-17 21:53:30|61.61|60.31|61.66|60.36|61.67|60.37|61.61|60.31|7
1731880420000|2024-11-17 21:53:40|61.65|60.35|61.67|60.37|61.67|60.37|61.65|60.35|3
1731880430000|2024-11-17 21:53:50|61.66|60.36|61.67|60.37|61.67|60.37|61.66|60.36|8
1731880440000|2024-11-17 21:54:00|61.68|60.38|61.66|60.36|61.68|60.38|61.66|60.36|5
1731880450000|2024-11-17 21:54:10|61.67|60.37|61.68|60.38|61.68|60.38|61.67|60.37|2
1731880460000|2024-11-17 21:54:20|61.69|60.39|61.73|60.43|61.74|60.44|61.69|60.39|10
1731880470000|2024-11-17 21:54:30|61.72|60.42|61.71|60.41|61.73|60.43|61.7|60.4|9
1731880480000|2024-11-17 21:54:40|61.72|60.42|61.7|60.4|61.73|60.43|61.7|60.4|7
1731880490000|2024-11-17 21:54:50|61.69|60.39|61.7|60.4|61.7|60.4|61.69|60.39|10
1731880500000|2024-11-17 21:55:00|61.72|60.42|61.69|60.39|61.72|60.42|61.68|60.38|8
1731880510000|2024-11-17 21:55:10|61.7|60.4|61.67|60.37|61.71|60.41|61.67|60.37|12
1731880520000|2024-11-17 21:55:20|61.68|60.38|61.66|60.36|61.69|60.39|61.66|60.36|7
1731880530000|2024-11-17 21:55:30|61.65|60.35|61.67|60.37|61.67|60.37|61.65|60.35|3
1731880540000|2024-11-17 21:55:40|61.66|60.36|61.64|60.34|61.66|60.36|61.64|60.34|7
1731880550000|2024-11-17 21:55:50|61.65|60.35|61.66|60.36|61.68|60.38|61.64|60.34|10
1731880560000|2024-11-17 21:56:00|61.67|60.37|61.71|60.41|61.71|60.41|61.67|60.37|9
1731880570000|2024-11-17 21:56:10|61.7|60.4|61.68|60.38|61.71|60.41|61.68|60.38|17
1731880580000|2024-11-17 21:56:20|61.67|60.37|61.68|60.38|61.71|60.41|61.67|60.37|13
1731880590000|2024-11-17 21:56:30|61.67|60.37|61.67|60.37|61.67|60.37|61.66|60.36|7
1731880600000|2024-11-17 21:56:40|61.68|60.38|61.7|60.4|61.71|60.41|61.68|60.38|5
1731880610000|2024-11-17 21:56:50|61.71|60.41|61.67|60.37|61.71|60.41|61.66|60.36|12
1731880620000|2024-11-17 21:57:00|61.66|60.36|61.66|60.36|61.67|60.37|61.65|60.35|12
1731880630000|2024-11-17 21:57:10|61.65|60.35|61.66|60.36|61.67|60.37|61.65|60.35|8
1731880640000|2024-11-17 21:57:20|61.67|60.37|61.62|60.32|61.67|60.37|61.6|60.3|17
1731880650000|2024-11-17 21:57:30|61.61|60.31|61.67|60.37|61.67|60.37|61.61|60.31|15
1731880660000|2024-11-17 21:57:40|61.66|60.36|61.67|60.37|61.67|60.37|61.65|60.35|10
1731880670000|2024-11-17 21:57:50|61.68|60.38|61.17|60.87|61.7|60.87|61.16|60.37|18
1731880680000|2024-11-17 21:58:00|61.16|60.86|61.15|60.85|61.17|60.87|61.14|60.84|6
1731880690000|2024-11-17 21:58:10|61.16|60.86|61.13|60.83|61.17|60.87|61.12|60.82|9
1731880700000|2024-11-17 21:58:20|61.12|60.82|61.15|60.85|61.16|60.86|61.12|60.82|10
1731880710000|2024-11-17 21:58:30|61.16|60.86|61.11|60.81|61.16|60.86|61.11|60.81|7
1731880720000|2024-11-17 21:58:40|61.1|60.8|61.11|60.81|61.11|60.81|61.07|60.77|13
1731880730000|2024-11-17 21:58:50|61.12|60.82|61.12|60.82|61.13|60.83|61.1|60.8|11
1731880740000|2024-11-17 21:59:00|61.13|60.83|61.13|60.83|61.15|60.85|61.12|60.82|13
1731880750000|2024-11-17 21:59:10|61.12|60.82|61.13|60.83|61.13|60.83|61.12|60.82|6
1731880760000|2024-11-17 21:59:20|61.14|60.84|61.15|60.85|61.16|60.86|61.14|60.84|10
1731880770000|2024-11-17 21:59:30|61.14|60.84|61.13|60.83|61.14|60.84|61.12|60.82|5
1731880780000|2024-11-17 21:59:40|61.12|60.82|61.12|60.82|61.13|60.83|61.11|60.81|9
1731880790000|2024-11-17 21:59:50|61.11|60.81|61.08|60.78|61.11|60.81|61.08|60.78|4
1731880800000|2024-11-17 22:00:00|61.08|60.78|61.04|60.74|61.08|60.78|61.03|60.73|10
1731880810000|2024-11-17 22:00:10|61.06|60.76|61.01|60.71|61.06|60.76|61.01|60.71|6
1731880820000|2024-11-17 22:00:20|61|60.7|61.01|60.71|61.04|60.74|60.99|60.69|12
1731880830000|2024-11-17 22:00:30|61|60.7|61.01|60.71|61.01|60.71|60.99|60.69|6
1731880840000|2024-11-17 22:00:40|61|60.7|60.98|60.68|61.01|60.71|60.98|60.68|5
1731880850000|2024-11-17 22:00:50|61|60.7|60.99|60.69|61.01|60.71|60.99|60.69|3
1731880860000|2024-11-17 22:01:00|61|60.7|60.97|60.67|61|60.7|60.97|60.67|4
1731880870000|2024-11-17 22:01:10|60.98|60.68|60.98|60.68|60.98|60.68|60.98|60.68|1
1731880880000|2024-11-17 22:01:20|60.97|60.67|60.97|60.67|60.97|60.67|60.97|60.67|1
1731880910000|2024-11-17 22:01:50|60.98|60.68|61.02|60.72|61.02|60.72|60.97|60.67|6
1731880920000|2024-11-17 22:02:00|61.01|60.71|60.97|60.67|61.01|60.71|60.97|60.67|6
1731880940000|2024-11-17 22:02:20|60.98|60.68|60.97|60.67|60.98|60.68|60.97|60.67|2
1731880980000|2024-11-17 22:03:00|60.93|60.63|60.93|60.63|60.93|60.63|60.9|60.6|9
1731880990000|2024-11-17 22:03:10|60.98|60.68|60.94|60.64|61.05|60.75|60.94|60.64|19
1731881000000|2024-11-17 22:03:20|60.95|60.65|60.96|60.66|60.97|60.67|60.95|60.65|10
1731881010000|2024-11-17 22:03:30|60.95|60.65|60.96|60.66|60.96|60.66|60.94|60.64|4
1731881020000|2024-11-17 22:03:40|60.95|60.65|60.94|60.64|60.95|60.65|60.92|60.62|6
1731881030000|2024-11-17 22:03:50|60.95|60.65|60.9|60.6|60.97|60.67|60.9|60.6|10
1731881040000|2024-11-17 22:04:00|60.85|60.55|60.79|60.49|60.85|60.55|60.79|60.49|8
1731881050000|2024-11-17 22:04:10|60.81|60.51|60.79|60.49|60.83|60.53|60.79|60.49|10
1731881070000|2024-11-17 22:04:30|60.74|60.44|60.73|60.43|60.74|60.44|60.72|60.42|8
1731881080000|2024-11-17 22:04:40|60.75|60.45|60.74|60.44|60.76|60.46|60.74|60.44|4
1731881090000|2024-11-17 22:04:50|60.73|60.43|60.64|60.34|60.73|60.43|60.61|60.31|10
1731881100000|2024-11-17 22:05:00|60.63|60.33|60.61|60.31|60.64|60.34|60.61|60.31|11
1731881110000|2024-11-17 22:05:10|60.62|60.32|60.72|60.42|60.72|60.42|60.62|60.32|11
1731881120000|2024-11-17 22:05:20|60.77|60.47|60.78|60.48|60.79|60.49|60.77|60.47|9
1731881130000|2024-11-17 22:05:30|60.79|60.49|60.76|60.46|60.79|60.49|60.75|60.45|7
1731881140000|2024-11-17 22:05:40|60.77|60.47|60.79|60.49|60.81|60.51|60.77|60.47|7
1731881150000|2024-11-17 22:05:50|60.8|60.5|60.77|60.47|60.8|60.5|60.75|60.45|8
1731881160000|2024-11-17 22:06:00|60.79|60.49|60.74|60.44|60.8|60.5|60.74|60.44|13
1731881170000|2024-11-17 22:06:10|60.73|60.43|60.7|60.4|60.75|60.45|60.7|60.4|13
1731881180000|2024-11-17 22:06:20|60.71|60.41|60.72|60.42|60.73|60.43|60.66|60.36|12
1731881190000|2024-11-17 22:06:30|60.74|60.44|60.72|60.42|60.74|60.44|60.69|60.39|11
1731881200000|2024-11-17 22:06:40|60.71|60.41|60.76|60.46|60.79|60.49|60.71|60.41|11
1731881210000|2024-11-17 22:06:50|60.77|60.47|60.8|60.5|60.8|60.5|60.76|60.46|8
1731881220000|2024-11-17 22:07:00|60.79|60.49|60.75|60.45|60.79|60.49|60.75|60.45|5
1731881230000|2024-11-17 22:07:10|60.74|60.44|60.71|60.41|60.76|60.46|60.71|60.41|8
1731881240000|2024-11-17 22:07:20|60.72|60.42|60.72|60.42|60.72|60.42|60.7|60.4|5
1731881250000|2024-11-17 22:07:30|60.73|60.43|60.72|60.42|60.73|60.43|60.72|60.42|4
1731881260000|2024-11-17 22:07:40|60.73|60.43|60.79|60.49|60.8|60.5|60.73|60.43|12
1731881270000|2024-11-17 22:07:50|60.77|60.47|60.76|60.46|60.77|60.47|60.74|60.44|11
1731881280000|2024-11-17 22:08:00|60.77|60.47|60.76|60.46|60.77|60.47|60.75|60.45|4
1731881290000|2024-11-17 22:08:10|60.77|60.47|60.8|60.5|60.81|60.51|60.77|60.47|5
1731881300000|2024-11-17 22:08:20|60.81|60.51|60.81|60.51|60.81|60.51|60.81|60.51|1
1731881310000|2024-11-17 22:08:30|60.86|60.56|60.86|60.56|60.88|60.58|60.86|60.56|9
1731881320000|2024-11-17 22:08:40|60.87|60.57|60.85|60.55|60.88|60.58|60.85|60.55|6
1731881330000|2024-11-17 22:08:50|60.84|60.54|60.87|60.57|60.87|60.57|60.83|60.53|5
1731881340000|2024-11-17 22:09:00|60.86|60.56|60.86|60.56|60.87|60.57|60.86|60.56|3
1731881350000|2024-11-17 22:09:10|60.85|60.55|60.92|60.62|60.93|60.63|60.85|60.55|10
1731881360000|2024-11-17 22:09:20|60.91|60.61|60.91|60.61|60.92|60.62|60.9|60.6|7
1731881370000|2024-11-17 22:09:30|60.9|60.6|60.77|60.47|60.9|60.6|60.77|60.47|12
1731881380000|2024-11-17 22:09:40|60.76|60.46|60.79|60.49|60.79|60.49|60.76|60.46|6
1731881390000|2024-11-17 22:09:50|60.81|60.51|60.78|60.48|60.81|60.51|60.77|60.47|10
1731881400000|2024-11-17 22:10:00|60.79|60.49|60.78|60.48|60.82|60.52|60.78|60.48|10
1731881410000|2024-11-17 22:10:10|60.79|60.49|60.82|60.52|60.83|60.53|60.79|60.49|5
1731881420000|2024-11-17 22:10:20|60.83|60.53|60.81|60.51|60.84|60.54|60.81|60.51|5
1731881430000|2024-11-17 22:10:30|60.8|60.5|60.84|60.54|60.85|60.55|60.8|60.5|10
1731881440000|2024-11-17 22:10:40|60.85|60.55|60.83|60.53|60.85|60.55|60.82|60.52|7
1731881450000|2024-11-17 22:10:50|60.84|60.54|60.83|60.53|60.85|60.55|60.83|60.53|4
1731881460000|2024-11-17 22:11:00|60.84|60.54|60.89|60.59|60.9|60.6|60.84|60.54|7
1731881470000|2024-11-17 22:11:10|60.9|60.6|60.95|60.65|60.95|60.65|60.88|60.58|10
1731881480000|2024-11-17 22:11:20|60.96|60.66|60.97|60.67|60.98|60.68|60.96|60.66|4
1731881490000|2024-11-17 22:11:30|60.96|60.66|60.98|60.68|60.98|60.68|60.95|60.65|7
1731881500000|2024-11-17 22:11:40|60.99|60.69|61.02|60.72|61.02|60.72|60.99|60.69|8
1731881510000|2024-11-17 22:11:50|61.01|60.71|61.04|60.74|61.05|60.75|61.01|60.71|9
1731881520000|2024-11-17 22:12:00|61.05|60.75|61.04|60.74|61.07|60.77|61.03|60.73|9
1731881530000|2024-11-17 22:12:10|61.05|60.75|61.07|60.77|61.09|60.79|61.05|60.75|7
1731881540000|2024-11-17 22:12:20|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1731881550000|2024-11-17 22:12:30|61.07|60.77|61.14|60.84|61.14|60.84|61.07|60.77|6
1731881560000|2024-11-17 22:12:40|61.15|60.85|61.16|60.86|61.16|60.86|61.15|60.85|8
1731881570000|2024-11-17 22:12:50|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1731881580000|2024-11-17 22:13:00|61.13|60.83|61.08|60.78|61.15|60.85|61.08|60.78|8
1731881590000|2024-11-17 22:13:10|61.07|60.77|61.08|60.78|61.11|60.81|61.07|60.77|12
1731881600000|2024-11-17 22:13:20|61.07|60.77|61.14|60.84|61.14|60.84|61.07|60.77|10
1731881610000|2024-11-17 22:13:30|61.13|60.83|61.17|60.87|61.17|60.87|61.13|60.83|9
1731881630000|2024-11-17 22:13:50|61.16|60.86|61.16|60.86|61.16|60.86|61.16|60.86|1
1731881640000|2024-11-17 22:14:00|61.17|60.87|61.17|60.87|61.17|60.87|61.17|60.87|1
1731881660000|2024-11-17 22:14:20|61.22|60.92|61.24|60.94|61.24|60.94|61.22|60.92|2
1731881670000|2024-11-17 22:14:30|61.26|60.96|61.25|60.95|61.26|60.96|61.25|60.95|10
1731881680000|2024-11-17 22:14:40|61.26|60.96|61.27|60.97|61.27|60.97|61.25|60.95|6
1731881690000|2024-11-17 22:14:50|61.28|60.98|61.33|61.03|61.33|61.03|61.28|60.98|6
1731881700000|2024-11-17 22:15:00|61.32|61.02|61.32|61.02|61.32|61.02|61.31|61.01|7
1731881710000|2024-11-17 22:15:10|61.31|61.01|61.29|60.99|61.31|61.01|61.28|60.98|8
1731881720000|2024-11-17 22:15:20|61.3|61|61.32|61.02|61.35|61.05|61.3|61|8
1731881730000|2024-11-17 22:15:30|61.33|61.03|61.36|61.06|61.36|61.06|61.33|61.03|3
1731881740000|2024-11-17 22:15:40|61.38|61.08|61.45|61.15|61.47|61.17|61.38|61.08|12
1731881750000|2024-11-17 22:15:50|61.44|61.14|61.47|61.17|61.47|61.17|61.44|61.14|5
1731881760000|2024-11-17 22:16:00|61.46|61.16|61.52|61.22|61.52|61.22|61.46|61.16|12
1731881770000|2024-11-17 22:16:10|61.53|61.23|61.47|61.17|61.55|61.25|61.46|61.16|12
1731881780000|2024-11-17 22:16:20|61.46|61.16|61.49|61.19|61.5|61.2|61.46|61.16|10
1731881790000|2024-11-17 22:16:30|61.48|61.18|61.49|61.19|61.51|61.21|61.48|61.18|6
1731881800000|2024-11-17 22:16:40|61.48|61.18|61.43|61.13|61.48|61.18|61.43|61.13|6
1731881810000|2024-11-17 22:16:50|61.44|61.14|61.43|61.13|61.44|61.14|61.42|61.12|4
1731881820000|2024-11-17 22:17:00|61.42|61.12|61.37|61.07|61.43|61.13|61.37|61.07|6
1731881830000|2024-11-17 22:17:10|61.36|61.06|61.28|60.98|61.36|61.06|61.28|60.98|15
1731881840000|2024-11-17 22:17:20|61.29|60.99|61.29|60.99|61.3|61|61.28|60.98|5
1731881850000|2024-11-17 22:17:30|61.3|61|61.28|60.98|61.31|61.01|61.28|60.98|9
1731881860000|2024-11-17 22:17:40|61.27|60.97|61.29|60.99|61.29|60.99|61.26|60.96|9
1731881870000|2024-11-17 22:17:50|61.3|61|61.28|60.98|61.3|61|61.27|60.97|5
1731881880000|2024-11-17 22:18:00|61.27|60.97|61.34|61.04|61.34|61.04|61.25|60.95|13
1731881890000|2024-11-17 22:18:10|61.33|61.03|61.32|61.02|61.35|61.05|61.32|61.02|8
1731881900000|2024-11-17 22:18:20|61.29|60.99|61.32|61.02|61.34|61.04|61.29|60.99|9
1731881910000|2024-11-17 22:18:30|61.33|61.03|61.37|61.07|61.37|61.07|61.33|61.03|9
1731881920000|2024-11-17 22:18:40|61.38|61.08|61.42|61.12|61.42|61.12|61.36|61.06|10
1731881930000|2024-11-17 22:18:50|61.41|61.11|61.41|61.11|61.42|61.12|61.4|61.1|9
1731881940000|2024-11-17 22:19:00|61.42|61.12|61.45|61.15|61.46|61.16|61.42|61.12|10
1731881950000|2024-11-17 22:19:10|61.46|61.16|61.48|61.18|61.51|61.21|61.46|61.16|8
1731881960000|2024-11-17 22:19:20|61.47|61.17|61.51|61.21|61.51|61.21|61.47|61.17|6
1731881970000|2024-11-17 22:19:30|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1731881980000|2024-11-17 22:19:40|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1731882000000|2024-11-17 22:20:00|61.5|61.2|61.49|61.19|61.51|61.21|61.49|61.19|4
1731882010000|2024-11-17 22:20:10|61.5|61.2|61.51|61.21|61.51|61.21|61.5|61.2|2
1731882020000|2024-11-17 22:20:20|61.5|61.2|61.51|61.21|61.51|61.21|61.48|61.18|9
1731882030000|2024-11-17 22:20:30|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1731882060000|2024-11-17 22:21:00|61.51|61.21|61.51|61.21|61.52|61.22|61.51|61.21|3
1731882070000|2024-11-17 22:21:10|61.5|61.2|61.51|61.21|61.51|61.21|61.5|61.2|2
1731882080000|2024-11-17 22:21:20|61.52|61.22|61.56|61.26|61.57|61.27|61.52|61.22|5
1731882100000|2024-11-17 22:21:40|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1731882120000|2024-11-17 22:22:00|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|4
1731882130000|2024-11-17 22:22:10|61.56|61.26|61.57|61.27|61.58|61.28|61.56|61.26|4
1731882140000|2024-11-17 22:22:20|61.58|61.28|61.59|61.29|61.6|61.3|61.56|61.26|9
1731882150000|2024-11-17 22:22:30|61.58|61.28|61.63|61.33|61.63|61.33|61.57|61.27|7
1731882160000|2024-11-17 22:22:40|61.62|61.32|61.58|61.28|61.62|61.32|61.58|61.28|4
1731882180000|2024-11-17 22:23:00|61.57|61.27|61.59|61.29|61.59|61.29|61.57|61.27|2
1731882200000|2024-11-17 22:23:20|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|2
1731882210000|2024-11-17 22:23:30|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1731882220000|2024-11-17 22:23:40|61.59|61.29|61.6|61.3|61.61|61.31|61.59|61.29|4
1731882230000|2024-11-17 22:23:50|61.61|61.31|61.64|61.34|61.64|61.34|61.61|61.31|2
1731882240000|2024-11-17 22:24:00|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|3
1731882270000|2024-11-17 22:24:30|61.66|61.36|61.66|61.36|61.66|61.36|61.66|61.36|1
1731882280000|2024-11-17 22:24:40|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1731882290000|2024-11-17 22:24:50|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1731882300000|2024-11-17 22:25:00|61.67|61.37|61.68|61.38|61.69|61.39|61.67|61.37|4
1731882320000|2024-11-17 22:25:20|61.69|61.39|61.69|61.39|61.7|61.4|61.69|61.39|3
1731882370000|2024-11-17 22:26:10|61.7|61.4|61.57|61.27|61.7|61.4|61.57|61.27|8
1731882380000|2024-11-17 22:26:20|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|3
1731882390000|2024-11-17 22:26:30|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|2
1731882400000|2024-11-17 22:26:40|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|2
1731882420000|2024-11-17 22:27:00|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1731882430000|2024-11-17 22:27:10|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|3
1731882440000|2024-11-17 22:27:20|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1731882480000|2024-11-17 22:28:00|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|3
1731882490000|2024-11-17 22:28:10|61.57|61.27|61.57|61.27|61.57|61.27|61.57|61.27|1
1731882500000|2024-11-17 22:28:20|61.56|61.26|61.53|61.23|61.56|61.26|61.53|61.23|4
1731882630000|2024-11-17 22:30:30|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1731882640000|2024-11-17 22:30:40|61.51|61.21|61.48|61.18|61.51|61.21|61.48|61.18|4
1731882650000|2024-11-17 22:30:50|61.47|61.17|61.45|61.15|61.47|61.17|61.45|61.15|3
1731882660000|2024-11-17 22:31:00|61.44|61.14|61.42|61.12|61.44|61.14|61.42|61.12|3
1731882670000|2024-11-17 22:31:10|61.4|61.1|61.37|61.07|61.4|61.1|61.37|61.07|6
1731882680000|2024-11-17 22:31:20|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1731882690000|2024-11-17 22:31:30|61.37|61.07|61.36|61.06|61.37|61.07|61.36|61.06|4
1731882700000|2024-11-17 22:31:40|61.35|61.05|61.35|61.05|61.35|61.05|61.33|61.03|6
1731882710000|2024-11-17 22:31:50|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1731882720000|2024-11-17 22:32:00|61.33|61.03|61.26|60.96|61.34|61.04|61.26|60.96|8
1731882730000|2024-11-17 22:32:10|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|2
1731882740000|2024-11-17 22:32:20|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1731882750000|2024-11-17 22:32:30|61.24|60.94|61.23|60.93|61.24|60.94|61.23|60.93|2
1731882760000|2024-11-17 22:32:40|61.24|60.94|61.28|60.98|61.28|60.98|61.24|60.94|5
1731882780000|2024-11-17 22:33:00|61.27|60.97|61.26|60.96|61.27|60.97|61.26|60.96|4
1731882790000|2024-11-17 22:33:10|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1731882810000|2024-11-17 22:33:30|61.24|60.94|61.24|60.94|61.24|60.94|61.24|60.94|1
1731882830000|2024-11-17 22:33:50|61.25|60.95|61.24|60.94|61.25|60.95|61.24|60.94|4
1731882840000|2024-11-17 22:34:00|61.25|60.95|61.24|60.94|61.25|60.95|61.23|60.93|4
1731882850000|2024-11-17 22:34:10|61.22|60.92|61.25|60.95|61.25|60.95|61.22|60.92|5
1731882860000|2024-11-17 22:34:20|61.24|60.94|61.26|60.96|61.26|60.96|61.24|60.94|3
1731882870000|2024-11-17 22:34:30|61.27|60.97|61.25|60.95|61.28|60.98|61.25|60.95|6
1731882880000|2024-11-17 22:34:40|61.24|60.94|61.25|60.95|61.25|60.95|61.24|60.94|2
1731882890000|2024-11-17 22:34:50|61.24|60.94|61.2|60.9|61.24|60.94|61.2|60.9|5
1731882900000|2024-11-17 22:35:00|61.19|60.89|61.24|60.94|61.25|60.95|61.19|60.89|5
1731882910000|2024-11-17 22:35:10|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1731882920000|2024-11-17 22:35:20|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1731882930000|2024-11-17 22:35:30|61.25|60.95|61.25|60.95|61.25|60.95|61.25|60.95|1
1731882960000|2024-11-17 22:36:00|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1731882980000|2024-11-17 22:36:20|61.27|60.97|61.28|60.98|61.28|60.98|61.27|60.97|2
1731882990000|2024-11-17 22:36:30|61.29|60.99|61.34|61.04|61.34|61.04|61.29|60.99|4
1731883010000|2024-11-17 22:36:50|61.33|61.03|61.28|60.98|61.34|61.04|61.28|60.98|7
1731883020000|2024-11-17 22:37:00|61.29|60.99|61.29|60.99|61.29|60.99|61.28|60.98|3
1731883040000|2024-11-17 22:37:20|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1731883050000|2024-11-17 22:37:30|61.29|60.99|61.34|61.04|61.34|61.04|61.29|60.99|2
1731883060000|2024-11-17 22:37:40|61.33|61.03|61.29|60.99|61.33|61.03|61.29|60.99|4
1731883070000|2024-11-17 22:37:50|61.3|61|61.29|60.99|61.3|61|61.28|60.98|6
1731883090000|2024-11-17 22:38:10|61.28|60.98|61.28|60.98|61.28|60.98|61.27|60.97|3
1731883100000|2024-11-17 22:38:20|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1731883110000|2024-11-17 22:38:30|61.3|61|61.3|61|61.3|61|61.3|61|1
1731883130000|2024-11-17 22:38:50|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1731883140000|2024-11-17 22:39:00|61.29|60.99|61.28|60.98|61.29|60.99|61.28|60.98|2
1731883150000|2024-11-17 22:39:10|61.26|60.96|61.26|60.96|61.26|60.96|61.25|60.95|3
1731883160000|2024-11-17 22:39:20|61.27|60.97|61.19|60.89|61.27|60.97|61.19|60.89|5
1731883180000|2024-11-17 22:39:40|61.2|60.9|61.19|60.89|61.2|60.9|61.19|60.89|2
1731883190000|2024-11-17 22:39:50|61.18|60.88|61.17|60.87|61.18|60.88|61.17|60.87|2
1731883200000|2024-11-17 22:40:00|61.16|60.86|61.09|60.79|61.16|60.86|61.08|60.78|7
1731883210000|2024-11-17 22:40:10|61.1|60.8|61.1|60.8|61.1|60.8|61.1|60.8|1
1731883220000|2024-11-17 22:40:20|61.11|60.81|61.15|60.85|61.16|60.86|61.1|60.8|8
1731883230000|2024-11-17 22:40:30|61.14|60.84|61.12|60.82|61.14|60.84|61.12|60.82|3
1731883240000|2024-11-17 22:40:40|61.11|60.81|61.1|60.8|61.12|60.82|61.1|60.8|4
1731883250000|2024-11-17 22:40:50|61.11|60.81|61.1|60.8|61.11|60.81|61.1|60.8|2
1731883260000|2024-11-17 22:41:00|61.09|60.79|61.06|60.76|61.09|60.79|61.05|60.75|4
1731883280000|2024-11-17 22:41:20|61.15|60.85|61.14|60.84|61.15|60.85|61.13|60.83|6
1731883290000|2024-11-17 22:41:30|61.13|60.83|61.1|60.8|61.13|60.83|61.1|60.8|4
1731883320000|2024-11-17 22:42:00|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1731883330000|2024-11-17 22:42:10|61.09|60.79|61.08|60.78|61.09|60.79|61.08|60.78|4
1731883340000|2024-11-17 22:42:20|61.09|60.79|61.09|60.79|61.09|60.79|61.08|60.78|3
1731883360000|2024-11-17 22:42:40|61.1|60.8|61.09|60.79|61.1|60.8|61.09|60.79|2
1731883380000|2024-11-17 22:43:00|61.05|60.75|61.05|60.75|61.06|60.76|61.05|60.75|3
1731883410000|2024-11-17 22:43:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1731883440000|2024-11-17 22:44:00|61.06|60.76|61.06|60.76|61.06|60.76|61.06|60.76|1
1731883450000|2024-11-17 22:44:10|61.04|60.74|61.03|60.73|61.04|60.74|61.03|60.73|4
1731883460000|2024-11-17 22:44:20|61.04|60.74|61.04|60.74|61.05|60.75|61.04|60.74|3
1731883530000|2024-11-17 22:45:30|61.04|60.74|61.12|60.82|61.12|60.82|61.04|60.74|4
1731883540000|2024-11-17 22:45:40|61.13|60.83|61.14|60.84|61.14|60.84|61.13|60.83|2
1731883620000|2024-11-17 22:47:00|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|2
1731883630000|2024-11-17 22:47:10|61.15|60.85|61.2|60.9|61.2|60.9|61.15|60.85|4
1731883660000|2024-11-17 22:47:40|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1731883690000|2024-11-17 22:48:10|61.2|60.9|61.2|60.9|61.2|60.9|61.2|60.9|1
1731883700000|2024-11-17 22:48:20|61.21|60.91|61.21|60.91|61.21|60.91|61.21|60.91|1
1731883720000|2024-11-17 22:48:40|61.22|60.92|61.27|60.97|61.27|60.97|61.21|60.91|8
1731883730000|2024-11-17 22:48:50|61.26|60.96|61.26|60.96|61.26|60.96|61.26|60.96|1
1731883750000|2024-11-17 22:49:10|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1731883790000|2024-11-17 22:49:50|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1731883830000|2024-11-17 22:50:30|61.29|60.99|61.31|61.01|61.31|61.01|61.29|60.99|2
1731883870000|2024-11-17 22:51:10|61.32|61.02|61.31|61.01|61.32|61.02|61.31|61.01|2
1731883920000|2024-11-17 22:52:00|61.32|61.02|61.33|61.03|61.33|61.03|61.32|61.02|2
1731883930000|2024-11-17 22:52:10|61.34|61.04|61.35|61.05|61.35|61.05|61.34|61.04|2
1731883960000|2024-11-17 22:52:40|61.36|61.06|61.36|61.06|61.36|61.06|61.36|61.06|1
1731883980000|2024-11-17 22:53:00|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1731883990000|2024-11-17 22:53:10|61.38|61.08|61.37|61.07|61.38|61.08|61.37|61.07|2
1731884020000|2024-11-17 22:53:40|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1731884040000|2024-11-17 22:54:00|61.39|61.09|61.4|61.1|61.4|61.1|61.39|61.09|2
1731884060000|2024-11-17 22:54:20|61.39|61.09|61.36|61.06|61.39|61.09|61.36|61.06|4
1731884070000|2024-11-17 22:54:30|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1731884080000|2024-11-17 22:54:40|61.34|61.04|61.29|60.99|61.34|61.04|61.29|60.99|6
1731884100000|2024-11-17 22:55:00|61.28|60.98|61.28|60.98|61.28|60.98|61.28|60.98|1
1731884120000|2024-11-17 22:55:20|61.29|60.99|61.29|60.99|61.29|60.99|61.29|60.99|1
1731884130000|2024-11-17 22:55:30|61.3|61|61.3|61|61.3|61|61.3|61|1
1731884140000|2024-11-17 22:55:40|61.31|61.01|61.32|61.02|61.33|61.03|61.31|61.01|4
1731884160000|2024-11-17 22:56:00|61.3|61|61.3|61|61.3|61|61.3|61|1
1731884180000|2024-11-17 22:56:20|61.27|60.97|61.26|60.96|61.27|60.97|61.25|60.95|4
1731884200000|2024-11-17 22:56:40|61.24|60.94|61.21|60.91|61.24|60.94|61.21|60.91|2
1731884210000|2024-11-17 22:56:50|61.18|60.88|61.18|60.88|61.18|60.88|61.18|60.88|1
1731884250000|2024-11-17 22:57:30|61.17|60.87|61.22|60.92|61.22|60.92|61.17|60.87|4
1731884260000|2024-11-17 22:57:40|61.23|60.93|61.27|60.97|61.27|60.97|61.23|60.93|5
1731884270000|2024-11-17 22:57:50|61.28|60.98|61.28|60.98|61.29|60.99|61.28|60.98|3
1731884280000|2024-11-17 22:58:00|61.27|60.97|61.27|60.97|61.27|60.97|61.27|60.97|1
1731884290000|2024-11-17 22:58:10|61.26|60.96|61.24|60.94|61.26|60.96|61.24|60.94|2
1731884300000|2024-11-17 22:58:20|61.23|60.93|61.23|60.93|61.23|60.93|61.23|60.93|1
1731884310000|2024-11-17 22:58:30|61.22|60.92|61.22|60.92|61.22|60.92|61.22|60.92|1
1731884320000|2024-11-17 22:58:40|61.2|60.9|61.14|60.84|61.2|60.9|61.14|60.84|6
1731884330000|2024-11-17 22:58:50|61.13|60.83|61.11|60.81|61.13|60.83|61.11|60.81|3
1731884340000|2024-11-17 22:59:00|61.12|60.82|61.17|60.87|61.17|60.87|61.11|60.81|6
1731884350000|2024-11-17 22:59:10|61.18|60.88|61.18|60.88|61.23|60.93|61.18|60.88|8
1731884360000|2024-11-17 22:59:20|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1731884370000|2024-11-17 22:59:30|61.21|60.91|61.23|60.93|61.23|60.93|61.21|60.91|3
1731884380000|2024-11-17 22:59:40|61.24|60.94|61.27|60.97|61.27|60.97|61.24|60.94|4
1731884390000|2024-11-17 22:59:50|61.28|60.98|61.26|60.96|61.3|61|61.26|60.96|5
1731884400000|2024-11-17 23:00:00|61.24|60.94|61.15|60.85|61.24|60.94|61.14|60.84|8
1731884410000|2024-11-17 23:00:10|61.16|60.86|61.12|60.82|61.19|60.89|61.12|60.82|8
1731884420000|2024-11-17 23:00:20|61.1|60.8|61.07|60.77|61.1|60.8|61.07|60.77|4
1731884430000|2024-11-17 23:00:30|61.08|60.78|61.06|60.76|61.12|60.82|61.06|60.76|9
1731884440000|2024-11-17 23:00:40|61.04|60.74|61.07|60.77|61.07|60.77|61.04|60.74|4
1731884450000|2024-11-17 23:00:50|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1731884460000|2024-11-17 23:01:00|61.06|60.76|61.07|60.77|61.07|60.77|61.06|60.76|4
1731884470000|2024-11-17 23:01:10|61.06|60.76|61.1|60.8|61.1|60.8|61.06|60.76|4
1731884480000|2024-11-17 23:01:20|61.09|60.79|61.05|60.75|61.09|60.79|61.05|60.75|4
1731884490000|2024-11-17 23:01:30|61.06|60.76|61.05|60.75|61.06|60.76|61.05|60.75|2
1731884500000|2024-11-17 23:01:40|61.04|60.74|61.04|60.74|61.04|60.74|61.04|60.74|1
1731884510000|2024-11-17 23:01:50|61.03|60.73|61.01|60.71|61.03|60.73|61.01|60.71|2
1731884520000|2024-11-17 23:02:00|61.02|60.72|61.01|60.71|61.02|60.72|61.01|60.71|2
1731884530000|2024-11-17 23:02:10|61.02|60.72|61.02|60.72|61.02|60.72|61.01|60.71|5
1731884540000|2024-11-17 23:02:20|61.01|60.71|61.01|60.71|61.01|60.71|61.01|60.71|1
1731884560000|2024-11-17 23:02:40|60.99|60.69|60.92|60.62|60.99|60.69|60.92|60.62|9
1731884570000|2024-11-17 23:02:50|60.91|60.61|60.89|60.59|60.91|60.61|60.86|60.56|13
1731884580000|2024-11-17 23:03:00|60.9|60.6|60.95|60.65|60.95|60.65|60.89|60.59|10
1731884590000|2024-11-17 23:03:10|60.96|60.66|61|60.7|61|60.7|60.96|60.66|13
1731884600000|2024-11-17 23:03:20|61.01|60.71|60.98|60.68|61.02|60.72|60.97|60.67|8
1731884610000|2024-11-17 23:03:30|60.99|60.69|60.98|60.68|61|60.7|60.98|60.68|6
1731884620000|2024-11-17 23:03:40|60.97|60.67|60.93|60.63|60.97|60.67|60.92|60.62|5
1731884630000|2024-11-17 23:03:50|60.95|60.65|60.93|60.63|60.96|60.66|60.92|60.62|8
1731884640000|2024-11-17 23:04:00|60.92|60.62|60.92|60.62|60.93|60.63|60.9|60.6|9
1731884650000|2024-11-17 23:04:10|60.93|60.63|60.97|60.67|60.99|60.69|60.93|60.63|10
1731884660000|2024-11-17 23:04:20|60.98|60.68|61.02|60.72|61.02|60.72|60.98|60.68|6
1731884670000|2024-11-17 23:04:30|61.03|60.73|61.09|60.79|61.09|60.79|61.03|60.73|6
1731884680000|2024-11-17 23:04:40|61.1|60.8|61.11|60.81|61.11|60.81|61.07|60.77|10
1731884690000|2024-11-17 23:04:50|61.12|60.82|61.15|60.85|61.17|60.87|61.12|60.82|9
1731884700000|2024-11-17 23:05:00|61.16|60.86|61.2|60.9|61.2|60.9|61.15|60.85|9
1731884710000|2024-11-17 23:05:10|61.19|60.89|61.2|60.9|61.21|60.91|61.15|60.85|9
1731884720000|2024-11-17 23:05:20|61.21|60.91|61.16|60.86|61.21|60.91|61.13|60.83|11
1731884730000|2024-11-17 23:05:30|61.15|60.85|61.15|60.85|61.17|60.87|61.12|60.82|10
1731884740000|2024-11-17 23:05:40|61.17|60.87|61.18|60.88|61.2|60.9|61.17|60.87|5
1731884750000|2024-11-17 23:05:50|61.19|60.89|61.26|60.96|61.26|60.96|61.19|60.89|8
1731884760000|2024-11-17 23:06:00|61.24|60.94|61.25|60.95|61.29|60.99|61.23|60.93|8
1731884770000|2024-11-17 23:06:10|61.24|60.94|61.24|60.94|61.24|60.94|61.18|60.88|12
1731884780000|2024-11-17 23:06:20|61.23|60.93|61.24|60.94|61.25|60.95|61.2|60.9|8
1731884790000|2024-11-17 23:06:30|61.23|60.93|61.28|60.98|61.29|60.99|61.23|60.93|10
1731884800000|2024-11-17 23:06:40|61.27|60.97|61.27|60.97|61.28|60.98|61.26|60.96|5
1731884810000|2024-11-17 23:06:50|61.28|60.98|61.34|61.04|61.34|61.04|61.28|60.98|9
1731884820000|2024-11-17 23:07:00|61.35|61.05|61.28|60.98|61.35|61.05|61.28|60.98|9
1731884830000|2024-11-17 23:07:10|61.29|60.99|61.35|61.05|61.35|61.05|61.29|60.99|6
1731884840000|2024-11-17 23:07:20|61.34|61.04|61.35|61.05|61.36|61.06|61.31|61.01|9
1731884850000|2024-11-17 23:07:30|61.36|61.06|61.39|61.09|61.42|61.12|61.35|61.05|13
1731884860000|2024-11-17 23:07:40|61.38|61.08|61.35|61.05|61.38|61.08|61.34|61.04|7
1731884870000|2024-11-17 23:07:50|61.34|61.04|61.29|60.99|61.34|61.04|61.29|60.99|7
1731884880000|2024-11-17 23:08:00|61.28|60.98|61.3|61|61.32|61.02|61.28|60.98|11
1731884890000|2024-11-17 23:08:10|61.29|60.99|61.26|60.96|61.29|60.99|61.26|60.96|3
1731884900000|2024-11-17 23:08:20|61.27|60.97|61.29|60.99|61.29|60.99|61.27|60.97|3
1731884910000|2024-11-17 23:08:30|61.28|60.98|61.26|60.96|61.28|60.98|61.26|60.96|3
1731884920000|2024-11-17 23:08:40|61.25|60.95|61.21|60.91|61.25|60.95|61.21|60.91|6
1731884930000|2024-11-17 23:08:50|61.19|60.89|61.19|60.89|61.2|60.9|61.19|60.89|5
1731884940000|2024-11-17 23:09:00|61.21|60.91|61.25|60.95|61.25|60.95|61.21|60.91|4
1731884950000|2024-11-17 23:09:10|61.27|60.97|61.26|60.96|61.27|60.97|61.25|60.95|4
1731884960000|2024-11-17 23:09:20|61.25|60.95|61.23|60.93|61.25|60.95|61.21|60.91|7
1731884970000|2024-11-17 23:09:30|61.22|60.92|61.19|60.89|61.22|60.92|61.19|60.89|5
1731884980000|2024-11-17 23:09:40|61.18|60.88|61.12|60.82|61.18|60.88|61.12|60.82|8
1731884990000|2024-11-17 23:09:50|61.11|60.81|61.14|60.84|61.14|60.84|61.1|60.8|6
1731885000000|2024-11-17 23:10:00|61.13|60.83|61.14|60.84|61.14|60.84|61.12|60.82|4
1731885010000|2024-11-17 23:10:10|61.13|60.83|61.15|60.85|61.15|60.85|61.09|60.79|11
1731885020000|2024-11-17 23:10:20|61.16|60.86|61.1|60.8|61.16|60.86|61.09|60.79|10
1731885030000|2024-11-17 23:10:30|61.11|60.81|61.06|60.76|61.12|60.82|61.06|60.76|8
1731885040000|2024-11-17 23:10:40|61.07|60.77|61.06|60.76|61.09|60.79|61.06|60.76|5
1731885050000|2024-11-17 23:10:50|61.07|60.77|61.08|60.78|61.08|60.78|61.07|60.77|2
1731885060000|2024-11-17 23:11:00|61.09|60.79|61.07|60.77|61.09|60.79|61.05|60.75|17
1731885070000|2024-11-17 23:11:10|61.09|60.79|61.05|60.75|61.09|60.79|61.05|60.75|11
1731885080000|2024-11-17 23:11:20|61.06|60.76|61.06|60.76|61.06|60.76|61.03|60.73|9
1731885090000|2024-11-17 23:11:30|61.07|60.77|61.06|60.76|61.09|60.79|61.06|60.76|11
1731885100000|2024-11-17 23:11:40|61.07|60.77|61.1|60.8|61.1|60.8|61.07|60.77|10
1731885110000|2024-11-17 23:11:50|61.11|60.81|61.13|60.83|61.13|60.83|61.1|60.8|19
1731885120000|2024-11-17 23:12:00|61.14|60.84|61.14|60.84|61.17|60.87|61.12|60.82|15
1731885130000|2024-11-17 23:12:10|61.15|60.85|61.15|60.85|61.17|60.87|61.13|60.83|13
1731885140000|2024-11-17 23:12:20|61.14|60.84|61.12|60.82|61.15|60.85|61.12|60.82|7
1731885150000|2024-11-17 23:12:30|61.11|60.81|61.03|60.73|61.12|60.82|61.03|60.73|11
1731885160000|2024-11-17 23:12:40|61.01|60.71|60.96|60.66|61.01|60.71|60.94|60.64|15
1731885170000|2024-11-17 23:12:50|60.97|60.67|60.95|60.65|60.99|60.69|60.95|60.65|10
1731885180000|2024-11-17 23:13:00|60.96|60.66|60.93|60.63|60.98|60.68|60.93|60.63|13
1731885190000|2024-11-17 23:13:10|60.92|60.62|60.95|60.65|60.96|60.66|60.91|60.61|10
1731885200000|2024-11-17 23:13:20|60.96|60.66|60.95|60.65|60.97|60.67|60.95|60.65|6
1731885210000|2024-11-17 23:13:30|60.94|60.64|60.92|60.62|60.94|60.64|60.92|60.62|5
1731885220000|2024-11-17 23:13:40|60.91|60.61|60.93|60.63|60.95|60.65|60.91|60.61|7
1731885230000|2024-11-17 23:13:50|60.94|60.64|60.94|60.64|60.95|60.65|60.94|60.64|3
1731885240000|2024-11-17 23:14:00|60.95|60.65|60.97|60.67|60.98|60.68|60.95|60.65|7
1731885250000|2024-11-17 23:14:10|60.98|60.68|61|60.7|61.01|60.71|60.98|60.68|8
1731885260000|2024-11-17 23:14:20|60.99|60.69|60.99|60.69|61.01|60.71|60.98|60.68|7
1731885270000|2024-11-17 23:14:30|60.98|60.68|60.99|60.69|61|60.7|60.98|60.68|4
1731885280000|2024-11-17 23:14:40|60.98|60.68|60.99|60.69|60.99|60.69|60.98|60.68|2
1731885290000|2024-11-17 23:14:50|61|60.7|61.01|60.71|61.01|60.71|61|60.7|4
1731885300000|2024-11-17 23:15:00|61|60.7|61.01|60.71|61.04|60.74|61|60.7|12
1731885310000|2024-11-17 23:15:10|61.02|60.72|61.02|60.72|61.03|60.73|61.01|60.71|5
1731885320000|2024-11-17 23:15:20|61.01|60.71|61.01|60.71|61.03|60.73|61.01|60.71|9
1731885330000|2024-11-17 23:15:30|61|60.7|61.05|60.75|61.05|60.75|61|60.7|5
1731885340000|2024-11-17 23:15:40|61.03|60.73|61|60.7|61.03|60.73|61|60.7|6
1731885350000|2024-11-17 23:15:50|61.01|60.71|61.01|60.71|61.01|60.71|60.95|60.65|10
1731885360000|2024-11-17 23:16:00|61.02|60.72|61.03|60.73|61.04|60.74|61|60.7|12
1731885370000|2024-11-17 23:16:10|61.02|60.72|61.03|60.73|61.03|60.73|61|60.7|5
1731885380000|2024-11-17 23:16:20|61.06|60.76|61|60.7|61.06|60.76|61|60.7|8
1731885390000|2024-11-17 23:16:30|61.01|60.71|61|60.7|61.02|60.72|61|60.7|4
1731885400000|2024-11-17 23:16:40|60.99|60.69|61.01|60.71|61.01|60.71|60.99|60.69|7
1731885410000|2024-11-17 23:16:50|61.02|60.72|61.05|60.75|61.08|60.78|61.02|60.72|9
1731885420000|2024-11-17 23:17:00|61.04|60.74|61.05|60.75|61.05|60.75|61.03|60.73|6
1731885430000|2024-11-17 23:17:10|61.06|60.76|61.12|60.82|61.12|60.82|61.06|60.76|5
1731885440000|2024-11-17 23:17:20|61.13|60.83|61.17|60.87|61.18|60.88|61.11|60.81|9
1731885450000|2024-11-17 23:17:30|61.16|60.86|61.16|60.86|61.16|60.86|61.13|60.83|7
1731885460000|2024-11-17 23:17:40|61.17|60.87|61.11|60.81|61.18|60.88|61.11|60.81|10
1731885470000|2024-11-17 23:17:50|61.12|60.82|61.16|60.86|61.16|60.86|61.12|60.82|8
1731885480000|2024-11-17 23:18:00|61.15|60.85|61.18|60.88|61.18|60.88|61.14|60.84|10
1731885490000|2024-11-17 23:18:10|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|6
1731885500000|2024-11-17 23:18:20|61.19|60.89|61.2|60.9|61.2|60.9|61.17|60.87|12
1731885510000|2024-11-17 23:18:30|61.21|60.91|61.24|60.94|61.25|60.95|61.21|60.91|6
1731885520000|2024-11-17 23:18:40|61.25|60.95|61.23|60.93|61.27|60.97|61.22|60.92|13
1731885530000|2024-11-17 23:18:50|61.22|60.92|61.24|60.94|61.24|60.94|61.22|60.92|8
1731885540000|2024-11-17 23:19:00|61.23|60.93|61.22|60.92|61.24|60.94|61.21|60.91|12
1731885550000|2024-11-17 23:19:10|61.21|60.91|61.27|60.97|61.27|60.97|61.21|60.91|7
1731885560000|2024-11-17 23:19:20|61.28|60.98|61.24|60.94|61.29|60.99|61.24|60.94|6
1731885570000|2024-11-17 23:19:30|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1731885580000|2024-11-17 23:19:40|61.24|60.94|61.26|60.96|61.26|60.96|61.24|60.94|5
1731885590000|2024-11-17 23:19:50|61.25|60.95|61.28|60.98|61.28|60.98|61.25|60.95|8
1731885600000|2024-11-17 23:20:00|61.29|60.99|61.26|60.96|61.3|61|61.26|60.96|10
1731885610000|2024-11-17 23:20:10|61.27|60.97|61.24|60.94|61.27|60.97|61.23|60.93|10
1731885620000|2024-11-17 23:20:20|61.25|60.95|61.29|60.99|61.29|60.99|61.25|60.95|5
1731885630000|2024-11-17 23:20:30|61.28|60.98|61.27|60.97|61.29|60.99|61.25|60.95|12
1731885640000|2024-11-17 23:20:40|61.28|60.98|61.29|60.99|61.3|61|61.27|60.97|6
1731885650000|2024-11-17 23:20:50|61.3|61|61.3|61|61.3|61|61.3|61|1
1731885660000|2024-11-17 23:21:00|61.29|60.99|61.34|61.04|61.34|61.04|61.29|60.99|5
1731885670000|2024-11-17 23:21:10|61.35|61.05|61.42|61.12|61.42|61.12|61.35|61.05|7
1731885680000|2024-11-17 23:21:20|61.43|61.13|61.41|61.11|61.44|61.14|61.41|61.11|6
1731885690000|2024-11-17 23:21:30|61.42|61.12|61.4|61.1|61.42|61.12|61.4|61.1|3
1731885700000|2024-11-17 23:21:40|61.39|61.09|61.42|61.12|61.43|61.13|61.39|61.09|6
1731885710000|2024-11-17 23:21:50|61.43|61.13|61.4|61.1|61.43|61.13|61.4|61.1|12
1731885720000|2024-11-17 23:22:00|61.41|61.11|61.4|61.1|61.41|61.11|61.39|61.09|10
1731885730000|2024-11-17 23:22:10|61.39|61.09|61.37|61.07|61.4|61.1|61.37|61.07|7
1731885740000|2024-11-17 23:22:20|61.38|61.08|61.42|61.12|61.42|61.12|61.36|61.06|11
1731885750000|2024-11-17 23:22:30|61.44|61.14|61.41|61.11|61.45|61.15|61.4|61.1|13
1731885760000|2024-11-17 23:22:40|61.43|61.13|61.42|61.12|61.43|61.13|61.42|61.12|2
1731885770000|2024-11-17 23:22:50|61.43|61.13|61.45|61.15|61.45|61.15|61.43|61.13|3
1731885780000|2024-11-17 23:23:00|61.44|61.14|61.44|61.14|61.45|61.15|61.43|61.13|7
1731885790000|2024-11-17 23:23:10|61.45|61.15|61.47|61.17|61.47|61.17|61.45|61.15|5
1731885800000|2024-11-17 23:23:20|61.48|61.18|61.47|61.17|61.48|61.18|61.47|61.17|2
1731885810000|2024-11-17 23:23:30|61.48|61.18|61.5|61.2|61.5|61.2|61.47|61.17|4
1731885820000|2024-11-17 23:23:40|61.49|61.19|61.48|61.18|61.5|61.2|61.47|61.17|10
1731885830000|2024-11-17 23:23:50|61.47|61.17|61.49|61.19|61.5|61.2|61.47|61.17|7
1731885840000|2024-11-17 23:24:00|61.5|61.2|61.53|61.23|61.54|61.24|61.5|61.2|6
1731885850000|2024-11-17 23:24:10|61.52|61.22|61.53|61.23|61.53|61.23|61.5|61.2|12
1731885860000|2024-11-17 23:24:20|61.52|61.22|61.53|61.23|61.53|61.23|61.51|61.21|10
1731885880000|2024-11-17 23:24:40|61.54|61.24|61.54|61.24|61.54|61.24|61.54|61.24|1
1731885890000|2024-11-17 23:24:50|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1731885900000|2024-11-17 23:25:00|61.52|61.22|61.52|61.22|61.52|61.22|61.52|61.22|1
1731885910000|2024-11-17 23:25:10|61.51|61.21|61.5|61.2|61.51|61.21|61.49|61.19|8
1731885920000|2024-11-17 23:25:20|61.49|61.19|61.48|61.18|61.5|61.2|61.48|61.18|4
1731885930000|2024-11-17 23:25:30|61.49|61.19|61.54|61.24|61.54|61.24|61.49|61.19|8
1731885940000|2024-11-17 23:25:40|61.55|61.25|61.57|61.27|61.57|61.27|61.55|61.25|3
1731885950000|2024-11-17 23:25:50|61.56|61.26|61.56|61.26|61.57|61.27|61.55|61.25|9
1731885960000|2024-11-17 23:26:00|61.55|61.25|61.59|61.29|61.59|61.29|61.55|61.25|4
1731885970000|2024-11-17 23:26:10|61.6|61.3|61.58|61.28|61.64|61.34|61.58|61.28|13
1731885980000|2024-11-17 23:26:20|61.57|61.27|61.59|61.29|61.59|61.29|61.57|61.27|7
1731885990000|2024-11-17 23:26:30|61.6|61.3|61.62|61.32|61.62|61.32|61.6|61.3|5
1731886000000|2024-11-17 23:26:40|61.61|61.31|61.61|61.31|61.62|61.32|61.6|61.3|15
1731886010000|2024-11-17 23:26:50|61.62|61.32|61.61|61.31|61.62|61.32|61.61|61.31|4
1731886020000|2024-11-17 23:27:00|61.62|61.32|61.61|61.31|61.62|61.32|61.61|61.31|2
1731886030000|2024-11-17 23:27:10|61.6|61.3|61.56|61.26|61.6|61.3|61.56|61.26|11
1731886040000|2024-11-17 23:27:20|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|5
1731886050000|2024-11-17 23:27:30|61.59|61.29|61.61|61.31|61.63|61.33|61.59|61.29|10
1731886060000|2024-11-17 23:27:40|61.6|61.3|61.61|61.31|61.61|61.31|61.59|61.29|6
1731886070000|2024-11-17 23:27:50|61.62|61.32|61.64|61.34|61.64|61.34|61.62|61.32|3
1731886080000|2024-11-17 23:28:00|61.63|61.33|61.65|61.35|61.65|61.35|61.63|61.33|3
1731886090000|2024-11-17 23:28:10|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|4
1731886110000|2024-11-17 23:28:30|61.64|61.34|61.66|61.36|61.66|61.36|61.64|61.34|3
1731886120000|2024-11-17 23:28:40|61.74|61.44|61.74|61.44|61.76|61.46|61.74|61.44|4
1731886130000|2024-11-17 23:28:50|61.73|61.43|61.71|61.41|61.73|61.43|61.7|61.4|7
1731886140000|2024-11-17 23:29:00|61.7|61.4|61.7|61.4|61.72|61.42|61.7|61.4|5
1731886150000|2024-11-17 23:29:10|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|5
1731886160000|2024-11-17 23:29:20|61.7|61.4|61.7|61.4|61.7|61.4|61.69|61.39|3
1731886170000|2024-11-17 23:29:30|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1731886180000|2024-11-17 23:29:40|61.71|61.41|61.7|61.4|61.72|61.42|61.7|61.4|6
1731886190000|2024-11-17 23:29:50|61.71|61.41|61.72|61.42|61.74|61.44|61.71|61.41|5
1731886200000|2024-11-17 23:30:00|61.71|61.41|61.76|61.46|61.76|61.46|61.71|61.41|8
1731886210000|2024-11-17 23:30:10|61.77|61.47|61.78|61.48|61.78|61.48|61.77|61.47|2
1731886220000|2024-11-17 23:30:20|61.79|61.49|61.84|61.54|61.86|61.56|61.79|61.49|10
1731886230000|2024-11-17 23:30:30|61.85|61.55|61.88|61.58|61.88|61.58|61.85|61.55|4
1731886240000|2024-11-17 23:30:40|61.9|61.6|61.89|61.59|61.93|61.63|61.89|61.59|6
1731886250000|2024-11-17 23:30:50|61.88|61.58|61.92|61.62|61.93|61.63|61.88|61.58|7
1731886260000|2024-11-17 23:31:00|61.91|61.61|61.94|61.64|61.94|61.64|61.91|61.61|4
1731886270000|2024-11-17 23:31:10|61.92|61.62|61.87|61.57|61.92|61.62|61.87|61.57|5
1731886280000|2024-11-17 23:31:20|61.86|61.56|61.83|61.53|61.86|61.56|61.83|61.53|7
1731886290000|2024-11-17 23:31:30|61.84|61.54|61.87|61.57|61.88|61.58|61.84|61.54|8
1731886300000|2024-11-17 23:31:40|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1731886310000|2024-11-17 23:31:50|61.89|61.59|61.9|61.6|61.9|61.6|61.88|61.58|6
1731886320000|2024-11-17 23:32:00|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1731886330000|2024-11-17 23:32:10|61.86|61.56|61.86|61.56|61.86|61.56|61.84|61.54|5
1731886340000|2024-11-17 23:32:20|61.87|61.57|61.89|61.59|61.89|61.59|61.87|61.57|3
1731886350000|2024-11-17 23:32:30|61.88|61.58|61.87|61.57|61.9|61.6|61.87|61.57|5
1731886360000|2024-11-17 23:32:40|61.86|61.56|61.85|61.55|61.86|61.56|61.85|61.55|6
1731886370000|2024-11-17 23:32:50|61.84|61.54|61.84|61.54|61.84|61.54|61.84|61.54|1
1731886380000|2024-11-17 23:33:00|61.83|61.53|61.81|61.51|61.83|61.53|61.81|61.51|3
1731886390000|2024-11-17 23:33:10|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|2
1731886400000|2024-11-17 23:33:20|61.78|61.48|61.78|61.48|61.78|61.48|61.78|61.48|1
1731886410000|2024-11-17 23:33:30|61.77|61.47|61.77|61.47|61.77|61.47|61.76|61.46|3
1731886430000|2024-11-17 23:33:50|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|2
1731886440000|2024-11-17 23:34:00|61.76|61.46|61.67|61.37|61.76|61.46|61.67|61.37|8
1731886450000|2024-11-17 23:34:10|61.66|61.36|61.67|61.37|61.67|61.37|61.66|61.36|2
1731886460000|2024-11-17 23:34:20|61.68|61.38|61.7|61.4|61.7|61.4|61.68|61.38|3
1731886470000|2024-11-17 23:34:30|61.69|61.39|61.69|61.39|61.69|61.39|61.68|61.38|3
1731886480000|2024-11-17 23:34:40|61.7|61.4|61.71|61.41|61.71|61.41|61.7|61.4|8
1731886490000|2024-11-17 23:34:50|61.7|61.4|61.64|61.34|61.7|61.4|61.64|61.34|6
1731886500000|2024-11-17 23:35:00|61.63|61.33|61.63|61.33|61.63|61.33|61.61|61.31|4
1731886510000|2024-11-17 23:35:10|61.64|61.34|61.66|61.36|61.67|61.37|61.64|61.34|5
1731886520000|2024-11-17 23:35:20|61.65|61.35|61.67|61.37|61.67|61.37|61.64|61.34|4
1731886530000|2024-11-17 23:35:30|61.66|61.36|61.66|61.36|61.66|61.36|61.66|61.36|1
1731886540000|2024-11-17 23:35:40|61.65|61.35|61.64|61.34|61.66|61.36|61.64|61.34|4
1731886550000|2024-11-17 23:35:50|61.63|61.33|61.63|61.33|61.63|61.33|61.6|61.3|7
1731886560000|2024-11-17 23:36:00|61.64|61.34|61.6|61.3|61.64|61.34|61.6|61.3|5
1731886570000|2024-11-17 23:36:10|61.62|61.32|61.57|61.27|61.62|61.32|61.57|61.27|8
1731886580000|2024-11-17 23:36:20|61.58|61.28|61.6|61.3|61.6|61.3|61.58|61.28|3
1731886620000|2024-11-17 23:37:00|61.58|61.28|61.57|61.27|61.58|61.28|61.57|61.27|4
1731886630000|2024-11-17 23:37:10|61.58|61.28|61.58|61.28|61.59|61.29|61.58|61.28|3
1731886640000|2024-11-17 23:37:20|61.57|61.27|61.52|61.22|61.57|61.27|61.52|61.22|3
1731886650000|2024-11-17 23:37:30|61.51|61.21|61.51|61.21|61.51|61.21|61.51|61.21|1
1731886660000|2024-11-17 23:37:40|61.52|61.22|61.51|61.21|61.54|61.24|61.51|61.21|8
1731886680000|2024-11-17 23:38:00|61.5|61.2|61.49|61.19|61.5|61.2|61.49|61.19|2
1731886690000|2024-11-17 23:38:10|61.48|61.18|61.41|61.11|61.48|61.18|61.41|61.11|5
1731886700000|2024-11-17 23:38:20|61.42|61.12|61.45|61.15|61.45|61.15|61.41|61.11|6
1731886710000|2024-11-17 23:38:30|61.44|61.14|61.44|61.14|61.44|61.14|61.43|61.13|5
1731886720000|2024-11-17 23:38:40|61.43|61.13|61.43|61.13|61.44|61.14|61.43|61.13|5
1731886730000|2024-11-17 23:38:50|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1731886740000|2024-11-17 23:39:00|61.41|61.11|61.42|61.12|61.43|61.13|61.41|61.11|5
1731886750000|2024-11-17 23:39:10|61.43|61.13|61.45|61.15|61.45|61.15|61.41|61.11|10
1731886760000|2024-11-17 23:39:20|61.46|61.16|61.46|61.16|61.46|61.16|61.45|61.15|3
1731886770000|2024-11-17 23:39:30|61.47|61.17|61.47|61.17|61.47|61.17|61.47|61.17|1
1731886780000|2024-11-17 23:39:40|61.48|61.18|61.48|61.18|61.49|61.19|61.48|61.18|3
1731886790000|2024-11-17 23:39:50|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|6
1731886800000|2024-11-17 23:40:00|61.49|61.19|61.48|61.18|61.5|61.2|61.47|61.17|6
1731886810000|2024-11-17 23:40:10|61.47|61.17|61.48|61.18|61.48|61.18|61.47|61.17|2
1731886820000|2024-11-17 23:40:20|61.49|61.19|61.54|61.24|61.54|61.24|61.49|61.19|4
1731886830000|2024-11-17 23:40:30|61.55|61.25|61.5|61.2|61.55|61.25|61.49|61.19|8
1731886840000|2024-11-17 23:40:40|61.49|61.19|61.5|61.2|61.5|61.2|61.49|61.19|4
1731886850000|2024-11-17 23:40:50|61.51|61.21|61.51|61.21|61.51|61.21|61.5|61.2|3
1731886860000|2024-11-17 23:41:00|61.52|61.22|61.51|61.21|61.52|61.22|61.51|61.21|2
1731886870000|2024-11-17 23:41:10|61.5|61.2|61.53|61.23|61.53|61.23|61.5|61.2|6
1731886880000|2024-11-17 23:41:20|61.54|61.24|61.56|61.26|61.56|61.26|61.53|61.23|8
1731886890000|2024-11-17 23:41:30|61.57|61.27|61.59|61.29|61.59|61.29|61.57|61.27|3
1731886900000|2024-11-17 23:41:40|61.58|61.28|61.6|61.3|61.6|61.3|61.58|61.28|3
1731886910000|2024-11-17 23:41:50|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|2
1731886920000|2024-11-17 23:42:00|61.59|61.29|61.6|61.3|61.6|61.3|61.59|61.29|2
1731886930000|2024-11-17 23:42:10|61.61|61.31|61.6|61.3|61.61|61.31|61.58|61.28|8
1731886940000|2024-11-17 23:42:20|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1731886950000|2024-11-17 23:42:30|61.62|61.32|61.61|61.31|61.62|61.32|61.6|61.3|4
1731886960000|2024-11-17 23:42:40|61.62|61.32|61.62|61.32|61.62|61.32|61.62|61.32|1
1731886970000|2024-11-17 23:42:50|61.61|61.31|61.61|61.31|61.61|61.31|61.6|61.3|3
1731886980000|2024-11-17 23:43:00|61.6|61.3|61.59|61.29|61.6|61.3|61.58|61.28|8
1731886990000|2024-11-17 23:43:10|61.58|61.28|61.58|61.28|61.58|61.28|61.58|61.28|1
1731887000000|2024-11-17 23:43:20|61.57|61.27|61.56|61.26|61.57|61.27|61.55|61.25|4
1731887010000|2024-11-17 23:43:30|61.55|61.25|61.55|61.25|61.56|61.26|61.55|61.25|3
1731887020000|2024-11-17 23:43:40|61.56|61.26|61.56|61.26|61.56|61.26|61.55|61.25|3
1731887030000|2024-11-17 23:43:50|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1731887040000|2024-11-17 23:44:00|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|3
1731887050000|2024-11-17 23:44:10|61.55|61.25|61.55|61.25|61.55|61.25|61.55|61.25|1
1731887060000|2024-11-17 23:44:20|61.54|61.24|61.55|61.25|61.55|61.25|61.54|61.24|2
1731887070000|2024-11-17 23:44:30|61.56|61.26|61.58|61.28|61.58|61.28|61.56|61.26|2
1731887080000|2024-11-17 23:44:40|61.59|61.29|61.6|61.3|61.6|61.3|61.59|61.29|2
1731887100000|2024-11-17 23:45:00|61.59|61.29|61.59|61.29|61.59|61.29|61.59|61.29|1
1731887110000|2024-11-17 23:45:10|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1731887120000|2024-11-17 23:45:20|61.59|61.29|61.56|61.26|61.59|61.29|61.55|61.25|6
1731887130000|2024-11-17 23:45:30|61.57|61.27|61.59|61.29|61.59|61.29|61.57|61.27|3
1731887140000|2024-11-17 23:45:40|61.6|61.3|61.61|61.31|61.62|61.32|61.6|61.3|4
1731887150000|2024-11-17 23:45:50|61.6|61.3|61.61|61.31|61.61|61.31|61.6|61.3|2
1731887160000|2024-11-17 23:46:00|61.62|61.32|61.62|61.32|61.62|61.32|61.61|61.31|3
1731887170000|2024-11-17 23:46:10|61.63|61.33|61.63|61.33|61.63|61.33|61.63|61.33|1
1731887180000|2024-11-17 23:46:20|61.64|61.34|61.7|61.4|61.7|61.4|61.64|61.34|9
1731887190000|2024-11-17 23:46:30|61.71|61.41|61.69|61.39|61.72|61.42|61.69|61.39|7
1731887200000|2024-11-17 23:46:40|61.68|61.38|61.66|61.36|61.68|61.38|61.65|61.35|10
1731887210000|2024-11-17 23:46:50|61.65|61.35|61.64|61.34|61.66|61.36|61.63|61.33|8
1731887220000|2024-11-17 23:47:00|61.65|61.35|61.65|61.35|61.66|61.36|61.64|61.34|7
1731887230000|2024-11-17 23:47:10|61.66|61.36|61.63|61.33|61.66|61.36|61.63|61.33|4
1731887240000|2024-11-17 23:47:20|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|4
1731887250000|2024-11-17 23:47:30|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|2
1731887270000|2024-11-17 23:47:50|61.66|61.36|61.65|61.35|61.66|61.36|61.65|61.35|2
1731887280000|2024-11-17 23:48:00|61.64|61.34|61.66|61.36|61.66|61.36|61.64|61.34|7
1731887300000|2024-11-17 23:48:20|61.67|61.37|61.65|61.35|61.67|61.37|61.65|61.35|5
1731887310000|2024-11-17 23:48:30|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|6
1731887320000|2024-11-17 23:48:40|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|4
1731887330000|2024-11-17 23:48:50|61.64|61.34|61.65|61.35|61.65|61.35|61.64|61.34|2
1731887340000|2024-11-17 23:49:00|61.66|61.36|61.66|61.36|61.66|61.36|61.66|61.36|1
1731887360000|2024-11-17 23:49:20|61.68|61.38|61.69|61.39|61.7|61.4|61.68|61.38|4
1731887370000|2024-11-17 23:49:30|61.67|61.37|61.69|61.39|61.69|61.39|61.67|61.37|3
1731887380000|2024-11-17 23:49:40|61.7|61.4|61.71|61.41|61.71|61.41|61.7|61.4|2
1731887390000|2024-11-17 23:49:50|61.72|61.42|61.72|61.42|61.72|61.42|61.72|61.42|1
1731887400000|2024-11-17 23:50:00|61.7|61.4|61.69|61.39|61.71|61.41|61.69|61.39|10
1731887410000|2024-11-17 23:50:10|61.68|61.38|61.69|61.39|61.7|61.4|61.68|61.38|6
1731887420000|2024-11-17 23:50:20|61.7|61.4|61.67|61.37|61.7|61.4|61.67|61.37|6
1731887430000|2024-11-17 23:50:30|61.66|61.36|61.66|61.36|61.67|61.37|61.66|61.36|5
1731887440000|2024-11-17 23:50:40|61.65|61.35|61.66|61.36|61.66|61.36|61.65|61.35|2
1731887450000|2024-11-17 23:50:50|61.65|61.35|61.69|61.39|61.69|61.39|61.65|61.35|9
1731887470000|2024-11-17 23:51:10|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1731887480000|2024-11-17 23:51:20|61.69|61.39|61.7|61.4|61.7|61.4|61.68|61.38|6
1731887490000|2024-11-17 23:51:30|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|4
1731887500000|2024-11-17 23:51:40|61.73|61.43|61.72|61.42|61.73|61.43|61.72|61.42|2
1731887510000|2024-11-17 23:51:50|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|6
1731887520000|2024-11-17 23:52:00|61.71|61.41|61.64|61.34|61.71|61.41|61.63|61.33|5
1731887530000|2024-11-17 23:52:10|61.65|61.35|61.65|61.35|61.66|61.36|61.65|61.35|5
1731887540000|2024-11-17 23:52:20|61.66|61.36|61.68|61.38|61.68|61.38|61.66|61.36|3
1731887550000|2024-11-17 23:52:30|61.67|61.37|61.67|61.37|61.67|61.37|61.67|61.37|1
1731887560000|2024-11-17 23:52:40|61.68|61.38|61.68|61.38|61.69|61.39|61.68|61.38|3
1731887570000|2024-11-17 23:52:50|61.7|61.4|61.71|61.41|61.71|61.41|61.69|61.39|3
1731887590000|2024-11-17 23:53:10|61.72|61.42|61.73|61.43|61.73|61.43|61.72|61.42|2
1731887600000|2024-11-17 23:53:20|61.71|61.41|61.72|61.42|61.72|61.42|61.71|61.41|2
1731887610000|2024-11-17 23:53:30|61.73|61.43|61.74|61.44|61.74|61.44|61.73|61.43|2
1731887620000|2024-11-17 23:53:40|61.75|61.45|61.7|61.4|61.75|61.45|61.7|61.4|5
1731887630000|2024-11-17 23:53:50|61.71|61.41|61.73|61.43|61.73|61.43|61.71|61.41|3
1731887640000|2024-11-17 23:54:00|61.72|61.42|61.71|61.41|61.72|61.42|61.71|61.41|4
1731887650000|2024-11-17 23:54:10|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1731887660000|2024-11-17 23:54:20|61.69|61.39|61.69|61.39|61.69|61.39|61.69|61.39|1
1731887670000|2024-11-17 23:54:30|61.7|61.4|61.7|61.4|61.7|61.4|61.7|61.4|1
1731887680000|2024-11-17 23:54:40|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1731887690000|2024-11-17 23:54:50|61.69|61.39|61.7|61.4|61.7|61.4|61.69|61.39|2
1731887700000|2024-11-17 23:55:00|61.71|61.41|61.72|61.42|61.72|61.42|61.69|61.39|6
1731887720000|2024-11-17 23:55:20|61.71|61.41|61.71|61.41|61.71|61.41|61.71|61.41|1
1731887730000|2024-11-17 23:55:30|61.7|61.4|61.74|61.44|61.74|61.44|61.7|61.4|5
1731887740000|2024-11-17 23:55:40|61.75|61.45|61.79|61.49|61.79|61.49|61.75|61.45|5
1731887750000|2024-11-17 23:55:50|61.78|61.48|61.77|61.47|61.79|61.49|61.76|61.46|10
1731887760000|2024-11-17 23:56:00|61.76|61.46|61.77|61.47|61.78|61.48|61.75|61.45|8
1731887770000|2024-11-17 23:56:10|61.78|61.48|61.77|61.47|61.78|61.48|61.77|61.47|6
1731887780000|2024-11-17 23:56:20|61.78|61.48|61.8|61.5|61.8|61.5|61.78|61.48|5
1731887790000|2024-11-17 23:56:30|61.79|61.49|61.78|61.48|61.79|61.49|61.78|61.48|4
1731887800000|2024-11-17 23:56:40|61.77|61.47|61.77|61.47|61.78|61.48|61.77|61.47|5
1731887810000|2024-11-17 23:56:50|61.78|61.48|61.77|61.47|61.78|61.48|61.76|61.46|12
1731887820000|2024-11-17 23:57:00|61.78|61.48|61.8|61.5|61.8|61.5|61.78|61.48|3
1731887830000|2024-11-17 23:57:10|61.79|61.49|61.77|61.47|61.79|61.49|61.76|61.46|5
1731887840000|2024-11-17 23:57:20|61.76|61.46|61.77|61.47|61.77|61.47|61.76|61.46|2
1731887850000|2024-11-17 23:57:30|61.76|61.46|61.76|61.46|61.76|61.46|61.76|61.46|1
1731887860000|2024-11-17 23:57:40|61.77|61.47|61.76|61.46|61.77|61.47|61.76|61.46|2
1731887880000|2024-11-17 23:58:00|61.75|61.45|61.72|61.42|61.75|61.45|61.7|61.4|7
1731887890000|2024-11-17 23:58:10|61.71|61.41|61.71|61.41|61.71|61.41|61.71|61.41|1
1731887900000|2024-11-17 23:58:20|61.73|61.43|61.72|61.42|61.73|61.43|61.72|61.42|4
1731887910000|2024-11-17 23:58:30|61.71|61.41|61.8|61.5|61.8|61.5|61.71|61.41|7
1731887920000|2024-11-17 23:58:40|61.79|61.49|61.79|61.49|61.79|61.49|61.77|61.47|5
1731887930000|2024-11-17 23:58:50|61.78|61.48|61.81|61.51|61.81|61.51|61.78|61.48|3
1731887940000|2024-11-17 23:59:00|61.82|61.52|61.82|61.52|61.82|61.52|61.82|61.52|1
1731887950000|2024-11-17 23:59:10|61.81|61.51|61.81|61.51|61.81|61.51|61.81|61.51|1
1731887960000|2024-11-17 23:59:20|61.8|61.5|61.8|61.5|61.8|61.5|61.79|61.49|5
1731887980000|2024-11-17 23:59:40|61.79|61.49|61.79|61.49|61.79|61.49|61.79|61.49|1
1731887990000|2024-11-17 23:59:50|61.8|61.5|61.81|61.51|61.81|61.51|61.8|61.5|2
1731888000000|2024-11-18 00:00:00|61.82|61.52|61.81|61.51|61.82|61.52|61.81|61.51|2
1731888010000|2024-11-18 00:00:10|61.8|61.5|61.81|61.51|61.81|61.51|61.8|61.5|4
1731888020000|2024-11-18 00:00:20|61.8|61.5|61.77|61.47|61.8|61.5|61.75|61.45|10
1731888030000|2024-11-18 00:00:30|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|2
1731888040000|2024-11-18 00:00:40|61.78|61.48|61.8|61.5|61.8|61.5|61.77|61.47|5
1731888050000|2024-11-18 00:00:50|61.79|61.49|61.82|61.52|61.82|61.52|61.79|61.49|4
1731888060000|2024-11-18 00:01:00|61.83|61.53|61.81|61.51|61.83|61.53|61.8|61.5|7
1731888070000|2024-11-18 00:01:10|61.8|61.5|61.75|61.45|61.81|61.51|61.75|61.45|11
1731888080000|2024-11-18 00:01:20|61.74|61.44|61.7|61.4|61.74|61.44|61.7|61.4|4
1731888090000|2024-11-18 00:01:30|61.69|61.39|61.63|61.33|61.69|61.39|61.63|61.33|13
1731888100000|2024-11-18 00:01:40|61.64|61.34|61.71|61.41|61.71|61.41|61.64|61.34|7
1731888110000|2024-11-18 00:01:50|61.7|61.4|61.71|61.41|61.71|61.41|61.7|61.4|10
1731888120000|2024-11-18 00:02:00|61.72|61.42|61.8|61.5|61.8|61.5|61.72|61.42|10
1731888130000|2024-11-18 00:02:10|61.79|61.49|61.81|61.51|61.81|61.51|61.76|61.46|12
1731888140000|2024-11-18 00:02:20|61.8|61.5|61.77|61.47|61.81|61.51|61.77|61.47|10
1731888150000|2024-11-18 00:02:30|61.76|61.46|61.81|61.51|61.81|61.51|61.76|61.46|6
1731888160000|2024-11-18 00:02:40|61.82|61.52|61.81|61.51|61.82|61.52|61.81|61.51|2
1731888170000|2024-11-18 00:02:50|61.79|61.49|61.81|61.51|61.81|61.51|61.79|61.49|3
1731888180000|2024-11-18 00:03:00|61.82|61.52|61.79|61.49|61.83|61.53|61.79|61.49|8
1731888190000|2024-11-18 00:03:10|61.78|61.48|61.78|61.48|61.8|61.5|61.75|61.45|12
1731888200000|2024-11-18 00:03:20|61.79|61.49|61.81|61.51|61.81|61.51|61.77|61.47|11
1731888210000|2024-11-18 00:03:30|61.82|61.52|61.83|61.53|61.84|61.54|61.82|61.52|4
1731888220000|2024-11-18 00:03:40|61.84|61.54|61.86|61.56|61.88|61.58|61.84|61.54|6
1731888230000|2024-11-18 00:03:50|61.87|61.57|61.82|61.52|61.87|61.57|61.81|61.51|17
1731888240000|2024-11-18 00:04:00|61.81|61.51|61.8|61.5|61.81|61.51|61.78|61.48|9
1731888290000|2024-11-18 00:04:50|61.89|61.59|62|61.7|62|61.7|61.89|61.59|3
1731888300000|2024-11-18 00:05:00|62.01|61.71|62.01|61.71|62.01|61.71|62.01|61.71|1
1731888310000|2024-11-18 00:05:10|62|61.7|62.03|61.73|62.03|61.73|61.98|61.68|12
1731888320000|2024-11-18 00:05:20|62.04|61.74|62.04|61.74|62.04|61.74|62.02|61.72|5
1731888330000|2024-11-18 00:05:30|62.05|61.75|62.04|61.74|62.05|61.75|62.02|61.72|6
1731888340000|2024-11-18 00:05:40|62.05|61.75|62.08|61.78|62.08|61.78|62.05|61.75|4
1731888350000|2024-11-18 00:05:50|62.06|61.76|62.06|61.76|62.07|61.77|62.06|61.76|7
1731888360000|2024-11-18 00:06:00|62.04|61.74|62.04|61.74|62.07|61.77|62.03|61.73|8
1731888370000|2024-11-18 00:06:10|62.05|61.75|62.05|61.75|62.06|61.76|62.03|61.73|10
1731888380000|2024-11-18 00:06:20|62.06|61.76|62.09|61.79|62.09|61.79|62.06|61.76|4
1731888390000|2024-11-18 00:06:30|62.1|61.8|62.08|61.78|62.1|61.8|62.08|61.78|5
1731888400000|2024-11-18 00:06:40|62.09|61.79|62.08|61.78|62.09|61.79|62.08|61.78|2
1731888410000|2024-11-18 00:06:50|62.09|61.79|62.09|61.79|62.09|61.79|62.07|61.77|5
1731888420000|2024-11-18 00:07:00|62.1|61.8|62.09|61.79|62.11|61.81|62.09|61.79|6
1731888430000|2024-11-18 00:07:10|62.08|61.78|62.08|61.78|62.08|61.78|62.08|61.78|1
1731888440000|2024-11-18 00:07:20|62.07|61.77|62.12|61.82|62.12|61.82|62.07|61.77|9
1731888450000|2024-11-18 00:07:30|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|4
1731888460000|2024-11-18 00:07:40|62.1|61.8|62.11|61.81|62.11|61.81|62.1|61.8|4
1731888470000|2024-11-18 00:07:50|62.1|61.8|62.1|61.8|62.1|61.8|62.09|61.79|3
1731888480000|2024-11-18 00:08:00|62.09|61.79|62.09|61.79|62.1|61.8|62.09|61.79|3
1731888490000|2024-11-18 00:08:10|62.1|61.8|62.01|61.71|62.1|61.8|62.01|61.71|8
1731888500000|2024-11-18 00:08:20|61.99|61.69|62.05|61.75|62.05|61.75|61.99|61.69|8
1731888510000|2024-11-18 00:08:30|62.06|61.76|62.01|61.71|62.08|61.78|62|61.7|10
1731888520000|2024-11-18 00:08:40|62.02|61.72|62|61.7|62.03|61.73|62|61.7|5
1731888530000|2024-11-18 00:08:50|62.01|61.71|62.03|61.73|62.03|61.73|62.01|61.71|5
1731888540000|2024-11-18 00:09:00|62.05|61.75|62.02|61.72|62.05|61.75|62.01|61.71|8
1731888550000|2024-11-18 00:09:10|62.01|61.71|62.01|61.71|62.01|61.71|62|61.7|3
1731888720000|2024-11-18 00:12:00|61.9|61.6|61.8|61.5|61.91|61.61|61.8|61.5|4
1731888730000|2024-11-18 00:12:10|61.79|61.49|61.79|61.49|61.79|61.49|61.78|61.48|3
1731888740000|2024-11-18 00:12:20|61.8|61.5|61.79|61.49|61.8|61.5|61.79|61.49|4
1731888750000|2024-11-18 00:12:30|61.8|61.5|61.8|61.5|61.81|61.51|61.8|61.5|3
1731888760000|2024-11-18 00:12:40|61.81|61.51|61.82|61.52|61.82|61.52|61.81|61.51|2
1731888770000|2024-11-18 00:12:50|61.83|61.53|61.82|61.52|61.83|61.53|61.82|61.52|2
1731888780000|2024-11-18 00:13:00|61.81|61.51|61.83|61.53|61.85|61.55|61.81|61.51|14
1731888790000|2024-11-18 00:13:10|61.84|61.54|61.88|61.58|61.88|61.58|61.84|61.54|7
1731888800000|2024-11-18 00:13:20|61.87|61.57|61.94|61.64|61.94|61.64|61.87|61.57|12
1731888810000|2024-11-18 00:13:30|61.93|61.63|61.96|61.66|61.96|61.66|61.92|61.62|12
1731888820000|2024-11-18 00:13:40|61.95|61.65|61.91|61.61|61.95|61.65|61.91|61.61|3
1731888830000|2024-11-18 00:13:50|61.92|61.62|62|61.7|62|61.7|61.92|61.62|8
1731888840000|2024-11-18 00:14:00|62.01|61.71|62|61.7|62.02|61.72|62|61.7|6
1731888850000|2024-11-18 00:14:10|62.01|61.71|62.01|61.71|62.02|61.72|61.99|61.69|6
1731888860000|2024-11-18 00:14:20|62|61.7|62|61.7|62.01|61.71|61.98|61.68|9
1731888870000|2024-11-18 00:14:30|62.01|61.71|61.96|61.66|62.01|61.71|61.96|61.66|8
1731888880000|2024-11-18 00:14:40|61.95|61.65|61.92|61.62|61.96|61.66|61.9|61.6|8
1731888890000|2024-11-18 00:14:50|61.91|61.61|61.95|61.65|61.95|61.65|61.91|61.61|5
1731888900000|2024-11-18 00:15:00|61.96|61.66|61.9|61.6|61.97|61.67|61.89|61.59|17
1731888910000|2024-11-18 00:15:10|61.89|61.59|61.88|61.58|61.89|61.59|61.87|61.57|4
1731888920000|2024-11-18 00:15:20|61.87|61.57|61.84|61.54|61.89|61.59|61.84|61.54|11
1731888930000|2024-11-18 00:15:30|61.83|61.53|61.87|61.57|61.87|61.57|61.83|61.53|9
1731888940000|2024-11-18 00:15:40|61.86|61.56|61.87|61.57|61.88|61.58|61.85|61.55|8
1731888950000|2024-11-18 00:15:50|61.88|61.58|61.87|61.57|61.89|61.59|61.87|61.57|4
1731888960000|2024-11-18 00:16:00|61.88|61.58|61.78|61.48|61.88|61.58|61.78|61.48|13
1731888970000|2024-11-18 00:16:10|61.77|61.47|61.75|61.45|61.77|61.47|61.74|61.44|5
1731888980000|2024-11-18 00:16:20|61.76|61.46|61.81|61.51|61.82|61.52|61.75|61.45|12
1731888990000|2024-11-18 00:16:30|61.8|61.5|61.79|61.49|61.8|61.5|61.75|61.45|9
1731889000000|2024-11-18 00:16:40|61.78|61.48|61.86|61.56|61.86|61.56|61.78|61.48|6
1731889010000|2024-11-18 00:16:50|61.83|61.53|61.83|61.53|61.83|61.53|61.81|61.51|7
1731889020000|2024-11-18 00:17:00|61.82|61.52|61.91|61.61|61.91|61.61|61.8|61.5|17
1731889030000|2024-11-18 00:17:10|61.92|61.62|61.97|61.67|61.98|61.68|61.92|61.62|9
1731889040000|2024-11-18 00:17:20|61.98|61.68|61.99|61.69|61.99|61.69|61.98|61.68|2
1731889050000|2024-11-18 00:17:30|62|61.7|62.01|61.71|62.05|61.75|62|61.7|7
1731889060000|2024-11-18 00:17:40|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|5
1731889070000|2024-11-18 00:17:50|62.03|61.73|61.99|61.69|62.03|61.73|61.99|61.69|5
1731889080000|2024-11-18 00:18:00|61.97|61.67|62|61.7|62|61.7|61.96|61.66|6
1731889090000|2024-11-18 00:18:10|61.99|61.69|61.97|61.67|61.99|61.69|61.95|61.65|8
1731889100000|2024-11-18 00:18:20|61.96|61.66|61.98|61.68|61.99|61.69|61.94|61.64|13
1731889110000|2024-11-18 00:18:30|61.99|61.69|61.99|61.69|62.03|61.73|61.99|61.69|9
1731889120000|2024-11-18 00:18:40|61.98|61.68|61.96|61.66|61.98|61.68|61.94|61.64|11
1731889130000|2024-11-18 00:18:50|61.97|61.67|61.98|61.68|61.99|61.69|61.97|61.67|4
1731889140000|2024-11-18 00:19:00|61.97|61.67|61.97|61.67|61.98|61.68|61.95|61.65|11
1731889150000|2024-11-18 00:19:10|61.96|61.66|61.87|61.57|61.96|61.66|61.87|61.57|7
1731889160000|2024-11-18 00:19:20|61.88|61.58|61.88|61.58|61.89|61.59|61.87|61.57|11
1731889170000|2024-11-18 00:19:30|61.89|61.59|61.91|61.61|61.92|61.62|61.89|61.59|9
1731889180000|2024-11-18 00:19:40|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|9
1731889190000|2024-11-18 00:19:50|61.9|61.6|61.9|61.6|61.91|61.61|61.9|61.6|5
1731889200000|2024-11-18 00:20:00|61.91|61.61|61.96|61.66|61.97|61.67|61.91|61.61|8
1731889210000|2024-11-18 00:20:10|61.97|61.67|61.95|61.65|61.98|61.68|61.95|61.65|5
1731889220000|2024-11-18 00:20:20|61.97|61.67|61.92|61.62|61.97|61.67|61.92|61.62|7
1731889230000|2024-11-18 00:20:30|61.91|61.61|61.91|61.61|61.95|61.65|61.91|61.61|11
1731889240000|2024-11-18 00:20:40|61.9|61.6|61.91|61.61|61.93|61.63|61.9|61.6|12
1731889250000|2024-11-18 00:20:50|61.9|61.6|61.96|61.66|61.97|61.67|61.9|61.6|8
1731889260000|2024-11-18 00:21:00|61.95|61.65|61.88|61.58|61.95|61.65|61.88|61.58|9
1731889270000|2024-11-18 00:21:10|61.89|61.59|61.87|61.57|61.89|61.59|61.87|61.57|7
1731889280000|2024-11-18 00:21:20|61.86|61.56|61.82|61.52|61.86|61.56|61.82|61.52|7
1731889290000|2024-11-18 00:21:30|61.79|61.49|61.72|61.42|61.79|61.49|61.72|61.42|6
1731889300000|2024-11-18 00:21:40|61.73|61.43|61.73|61.43|61.73|61.43|61.73|61.43|1
1731889310000|2024-11-18 00:21:50|61.72|61.42|61.78|61.48|61.78|61.48|61.72|61.42|6
1731889320000|2024-11-18 00:22:00|61.76|61.46|61.75|61.45|61.76|61.46|61.74|61.44|6
1731889330000|2024-11-18 00:22:10|61.74|61.44|61.72|61.42|61.75|61.45|61.71|61.41|7
1731889340000|2024-11-18 00:22:20|61.73|61.43|61.7|61.4|61.75|61.45|61.7|61.4|8
1731889350000|2024-11-18 00:22:30|61.71|61.41|61.7|61.4|61.72|61.42|61.7|61.4|5
1731889360000|2024-11-18 00:22:40|61.69|61.39|61.71|61.41|61.71|61.41|61.69|61.39|3
1731889370000|2024-11-18 00:22:50|61.72|61.42|61.78|61.48|61.78|61.48|61.72|61.42|10
1731889380000|2024-11-18 00:23:00|61.79|61.49|61.78|61.48|61.81|61.51|61.78|61.48|10
1731889390000|2024-11-18 00:23:10|61.79|61.49|61.79|61.49|61.79|61.49|61.78|61.48|3
1731889400000|2024-11-18 00:23:20|61.82|61.52|61.85|61.55|61.86|61.56|61.82|61.52|9
1731889410000|2024-11-18 00:23:30|61.84|61.54|61.91|61.61|61.91|61.61|61.84|61.54|9
1731889420000|2024-11-18 00:23:40|61.92|61.62|61.91|61.61|61.95|61.65|61.91|61.61|6
1731889430000|2024-11-18 00:23:50|61.9|61.6|61.92|61.62|61.92|61.62|61.9|61.6|3
1731889440000|2024-11-18 00:24:00|61.91|61.61|61.92|61.62|61.93|61.63|61.89|61.59|6
1731889450000|2024-11-18 00:24:10|61.91|61.61|61.92|61.62|61.96|61.66|61.89|61.59|13
1731889460000|2024-11-18 00:24:20|61.93|61.63|61.94|61.64|61.94|61.64|61.93|61.63|4
1731889470000|2024-11-18 00:24:30|61.93|61.63|61.88|61.58|61.94|61.64|61.88|61.58|8
1731889480000|2024-11-18 00:24:40|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1731889490000|2024-11-18 00:24:50|61.87|61.57|61.89|61.59|61.89|61.59|61.87|61.57|3
1731889500000|2024-11-18 00:25:00|61.88|61.58|61.9|61.6|61.91|61.61|61.88|61.58|6
1731889510000|2024-11-18 00:25:10|61.89|61.59|61.88|61.58|61.9|61.6|61.87|61.57|7
1731889520000|2024-11-18 00:25:20|61.87|61.57|61.89|61.59|61.89|61.59|61.87|61.57|3
1731889530000|2024-11-18 00:25:30|61.88|61.58|61.89|61.59|61.89|61.59|61.87|61.57|6
1731889540000|2024-11-18 00:25:40|61.88|61.58|61.9|61.6|61.92|61.62|61.88|61.58|9
1731889550000|2024-11-18 00:25:50|61.92|61.62|61.92|61.62|61.93|61.63|61.92|61.62|5
1731889560000|2024-11-18 00:26:00|61.93|61.63|61.97|61.67|61.97|61.67|61.93|61.63|6
1731889570000|2024-11-18 00:26:10|61.96|61.66|61.88|61.58|61.96|61.66|61.88|61.58|7
1731889580000|2024-11-18 00:26:20|61.89|61.59|61.9|61.6|61.91|61.61|61.89|61.59|11
1731889590000|2024-11-18 00:26:30|61.92|61.62|61.96|61.66|61.96|61.66|61.92|61.62|7
1731889600000|2024-11-18 00:26:40|61.97|61.67|61.97|61.67|61.98|61.68|61.96|61.66|5
1731889610000|2024-11-18 00:26:50|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1731889620000|2024-11-18 00:27:00|61.98|61.68|62|61.7|62|61.7|61.98|61.68|3
1731889630000|2024-11-18 00:27:10|62.01|61.71|62.05|61.75|62.05|61.75|62|61.7|4
1731889640000|2024-11-18 00:27:20|62.06|61.76|62.1|61.8|62.1|61.8|62.06|61.76|5
1731889650000|2024-11-18 00:27:30|62.09|61.79|62.09|61.79|62.1|61.8|62.08|61.78|5
1731889660000|2024-11-18 00:27:40|62.08|61.78|62.1|61.8|62.11|61.81|62.08|61.78|5
1731889670000|2024-11-18 00:27:50|62.09|61.79|62.09|61.79|62.1|61.8|62.09|61.79|3
1731889680000|2024-11-18 00:28:00|62.08|61.78|62.09|61.79|62.11|61.81|62.08|61.78|10
1731889690000|2024-11-18 00:28:10|62.1|61.8|62.1|61.8|62.1|61.8|62.09|61.79|3
1731889700000|2024-11-18 00:28:20|62.09|61.79|62.07|61.77|62.09|61.79|62.07|61.77|3
1731889710000|2024-11-18 00:28:30|62.08|61.78|62.04|61.74|62.08|61.78|62.03|61.73|7
1731889720000|2024-11-18 00:28:40|62.03|61.73|62.01|61.71|62.04|61.74|62.01|61.71|6
1731889730000|2024-11-18 00:28:50|62.02|61.72|62.03|61.73|62.04|61.74|62.01|61.71|8
1731889740000|2024-11-18 00:29:00|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1731889750000|2024-11-18 00:29:10|62.06|61.76|62.06|61.76|62.06|61.76|62.05|61.75|3
1731889760000|2024-11-18 00:29:20|62.05|61.75|62.05|61.75|62.06|61.76|62.05|61.75|3
1731889770000|2024-11-18 00:29:30|62.07|61.77|62.03|61.73|62.08|61.78|62.03|61.73|7
1731889780000|2024-11-18 00:29:40|62.04|61.74|62.09|61.79|62.09|61.79|62.04|61.74|6
1731889790000|2024-11-18 00:29:50|62.1|61.8|62.09|61.79|62.11|61.81|62.08|61.78|6
1731889800000|2024-11-18 00:30:00|62.1|61.8|62.11|61.81|62.13|61.83|62.09|61.79|9
1731889810000|2024-11-18 00:30:10|62.12|61.82|62.17|61.87|62.17|61.87|62.12|61.82|4
1731889820000|2024-11-18 00:30:20|62.16|61.86|62.19|61.89|62.19|61.89|62.16|61.86|4
1731889830000|2024-11-18 00:30:30|62.2|61.9|62.24|61.94|62.24|61.94|62.2|61.9|4
1731889840000|2024-11-18 00:30:40|62.26|61.96|62.23|61.93|62.26|61.96|62.23|61.93|4
1731889850000|2024-11-18 00:30:50|62.25|61.95|62.27|61.97|62.27|61.97|62.24|61.94|9
1731889860000|2024-11-18 00:31:00|62.26|61.96|62.27|61.97|62.27|61.97|62.25|61.95|4
1731889870000|2024-11-18 00:31:10|62.26|61.96|62.22|61.92|62.26|61.96|62.22|61.92|3
1731889880000|2024-11-18 00:31:20|62.23|61.93|62.28|61.98|62.28|61.98|62.23|61.93|8
1731889890000|2024-11-18 00:31:30|62.29|61.99|62.3|62|62.36|62.06|62.29|61.99|9
1731889900000|2024-11-18 00:31:40|62.29|61.99|62.3|62|62.3|62|62.29|61.99|2
1731889910000|2024-11-18 00:31:50|62.29|61.99|62.27|61.97|62.29|61.99|62.27|61.97|3
1731889920000|2024-11-18 00:32:00|62.26|61.96|62.28|61.98|62.3|62|62.23|61.93|11
1731889930000|2024-11-18 00:32:10|62.27|61.97|62.19|61.89|62.27|61.97|62.19|61.89|8
1731889940000|2024-11-18 00:32:20|62.2|61.9|62.21|61.91|62.24|61.94|62.2|61.9|9
1731889950000|2024-11-18 00:32:30|62.22|61.92|62.2|61.9|62.24|61.94|62.19|61.89|10
1731889960000|2024-11-18 00:32:40|62.21|61.91|62.26|61.96|62.26|61.96|62.21|61.91|12
1731889970000|2024-11-18 00:32:50|62.27|61.97|62.22|61.92|62.27|61.97|62.21|61.91|14
1731889980000|2024-11-18 00:33:00|62.23|61.93|62.11|61.81|62.23|61.93|62.11|61.81|14
1731889990000|2024-11-18 00:33:10|62.12|61.82|62.19|61.89|62.19|61.89|62.12|61.82|14
1731890000000|2024-11-18 00:33:20|62.2|61.9|62.22|61.92|62.28|61.98|62.2|61.9|14
1731890010000|2024-11-18 00:33:30|62.24|61.94|62.28|61.98|62.29|61.99|62.24|61.94|9
1731890020000|2024-11-18 00:33:40|62.27|61.97|62.3|62|62.31|62.01|62.27|61.97|8
1731890030000|2024-11-18 00:33:50|62.29|61.99|62.29|61.99|62.31|62.01|62.29|61.99|5
1731890040000|2024-11-18 00:34:00|62.28|61.98|62.23|61.93|62.28|61.98|62.23|61.93|13
1731890050000|2024-11-18 00:34:10|62.24|61.94|62.23|61.93|62.25|61.95|62.22|61.92|8
1731890060000|2024-11-18 00:34:20|62.24|61.94|62.46|62.16|62.46|62.16|62.21|61.91|11
1731890070000|2024-11-18 00:34:30|62.47|62.17|62.46|62.16|62.47|62.17|62.45|62.15|6
1731890080000|2024-11-18 00:34:40|62.47|62.17|62.45|62.15|62.48|62.18|62.45|62.15|5
1731890090000|2024-11-18 00:34:50|62.44|62.14|62.44|62.14|62.45|62.15|62.41|62.11|8
1731890100000|2024-11-18 00:35:00|62.43|62.13|62.43|62.13|62.44|62.14|62.42|62.12|15
1731890110000|2024-11-18 00:35:10|62.44|62.14|62.47|62.17|62.48|62.18|62.44|62.14|9
1731890120000|2024-11-18 00:35:20|62.46|62.16|62.46|62.16|62.47|62.17|62.45|62.15|7
1731890130000|2024-11-18 00:35:30|62.47|62.17|62.48|62.18|62.48|62.18|62.47|62.17|4
1731890140000|2024-11-18 00:35:40|62.46|62.16|62.45|62.15|62.47|62.17|62.45|62.15|6
1731890150000|2024-11-18 00:35:50|62.44|62.14|62.41|62.11|62.44|62.14|62.41|62.11|3
1731890160000|2024-11-18 00:36:00|62.42|62.12|62.42|62.12|62.45|62.15|62.42|62.12|10
1731890170000|2024-11-18 00:36:10|62.43|62.13|62.46|62.16|62.47|62.17|62.43|62.13|11
1731890180000|2024-11-18 00:36:20|62.47|62.17|62.48|62.18|62.48|62.18|62.46|62.16|6
1731890190000|2024-11-18 00:36:30|62.47|62.17|62.46|62.16|62.48|62.18|62.45|62.15|6
1731890200000|2024-11-18 00:36:40|62.47|62.17|62.51|62.21|62.51|62.21|62.47|62.17|7
1731890210000|2024-11-18 00:36:50|62.52|62.22|62.55|62.25|62.55|62.25|62.52|62.22|4
1731890220000|2024-11-18 00:37:00|62.56|62.26|62.56|62.26|62.56|62.26|62.56|62.26|1
1731890230000|2024-11-18 00:37:10|62.55|62.25|62.55|62.25|62.56|62.26|62.51|62.21|13
1731890240000|2024-11-18 00:37:20|62.56|62.26|62.63|62.33|62.63|62.33|62.55|62.25|12
1731890250000|2024-11-18 00:37:30|62.62|62.32|62.61|62.31|62.63|62.33|62.61|62.31|6
1731890260000|2024-11-18 00:37:40|62.6|62.3|62.57|62.27|62.61|62.31|62.56|62.26|16
1731890270000|2024-11-18 00:37:50|62.6|62.3|62.61|62.31|62.63|62.33|62.6|62.3|6
1731890280000|2024-11-18 00:38:00|62.62|62.32|62.65|62.35|62.65|62.35|62.62|62.32|8
1731890290000|2024-11-18 00:38:10|62.64|62.34|62.65|62.35|62.65|62.35|62.64|62.34|6
1731890300000|2024-11-18 00:38:20|62.63|62.33|62.62|62.32|62.65|62.35|62.62|62.32|10
1731890310000|2024-11-18 00:38:30|62.61|62.31|62.62|62.32|62.62|62.32|62.55|62.25|11
1731890320000|2024-11-18 00:38:40|62.61|62.31|62.58|62.28|62.62|62.32|62.57|62.27|8
1731890330000|2024-11-18 00:38:50|62.57|62.27|62.59|62.29|62.59|62.29|62.57|62.27|5
1731890340000|2024-11-18 00:39:00|62.6|62.3|62.63|62.33|62.65|62.35|62.59|62.29|10
1731890350000|2024-11-18 00:39:10|62.64|62.34|62.63|62.33|62.65|62.35|62.62|62.32|10
1731890360000|2024-11-18 00:39:20|62.64|62.34|62.59|62.29|62.64|62.34|62.57|62.27|12
1731890370000|2024-11-18 00:39:30|62.58|62.28|62.67|62.37|62.68|62.38|62.58|62.28|9
1731890380000|2024-11-18 00:39:40|62.68|62.38|62.66|62.36|62.71|62.41|62.66|62.36|9
1731890390000|2024-11-18 00:39:50|62.67|62.37|62.68|62.38|62.69|62.39|62.66|62.36|11
1731890400000|2024-11-18 00:40:00|62.69|62.39|62.7|62.4|62.73|62.43|62.69|62.39|12
1731890410000|2024-11-18 00:40:10|62.69|62.39|62.69|62.39|62.69|62.39|62.68|62.38|3
1731890540000|2024-11-18 00:42:20|62.74|62.44|62.75|62.45|62.79|62.49|62.74|62.44|8
1731890550000|2024-11-18 00:42:30|62.76|62.46|62.73|62.43|62.76|62.46|62.73|62.43|8
1731890560000|2024-11-18 00:42:40|62.71|62.41|62.67|62.37|62.72|62.42|62.67|62.37|7
1731890570000|2024-11-18 00:42:50|62.66|62.36|62.68|62.38|62.7|62.4|62.66|62.36|9
1731890580000|2024-11-18 00:43:00|62.67|62.37|62.64|62.34|62.68|62.38|62.64|62.34|13
1731890590000|2024-11-18 00:43:10|62.63|62.33|62.61|62.31|62.63|62.33|62.6|62.3|7
1731890600000|2024-11-18 00:43:20|62.6|62.3|62.6|62.3|62.6|62.3|62.6|62.3|1
1731890610000|2024-11-18 00:43:30|62.59|62.29|62.57|62.27|62.6|62.3|62.56|62.26|7
1731890620000|2024-11-18 00:43:40|62.56|62.26|62.55|62.25|62.56|62.26|62.53|62.23|5
1731890630000|2024-11-18 00:43:50|62.56|62.26|62.58|62.28|62.58|62.28|62.56|62.26|5
1731890640000|2024-11-18 00:44:00|62.57|62.27|62.55|62.25|62.57|62.27|62.54|62.24|9
1731890650000|2024-11-18 00:44:10|62.54|62.24|62.55|62.25|62.55|62.25|62.54|62.24|6
1731890660000|2024-11-18 00:44:20|62.56|62.26|62.58|62.28|62.58|62.28|62.56|62.26|3
1731890680000|2024-11-18 00:44:40|62.59|62.29|62.62|62.32|62.63|62.33|62.59|62.29|7
1731890690000|2024-11-18 00:44:50|62.6|62.3|62.56|62.26|62.6|62.3|62.56|62.26|5
1731890700000|2024-11-18 00:45:00|62.55|62.25|62.54|62.24|62.55|62.25|62.51|62.21|10
1731890710000|2024-11-18 00:45:10|62.55|62.25|62.54|62.24|62.57|62.27|62.53|62.23|8
1731890720000|2024-11-18 00:45:20|62.53|62.23|62.55|62.25|62.56|62.26|62.51|62.21|13
1731890730000|2024-11-18 00:45:30|62.56|62.26|62.53|62.23|62.57|62.27|62.52|62.22|8
1731890740000|2024-11-18 00:45:40|62.52|62.22|62.54|62.24|62.55|62.25|62.52|62.22|13
1731890750000|2024-11-18 00:45:50|62.55|62.25|62.51|62.21|62.57|62.27|62.51|62.21|14
1731890760000|2024-11-18 00:46:00|62.52|62.22|62.52|62.22|62.52|62.22|62.49|62.19|11
1731890770000|2024-11-18 00:46:10|62.53|62.23|62.48|62.18|62.53|62.23|62.48|62.18|7
1731890780000|2024-11-18 00:46:20|62.49|62.19|62.56|62.26|62.57|62.27|62.49|62.19|10
1731890790000|2024-11-18 00:46:30|62.55|62.25|62.59|62.29|62.59|62.29|62.54|62.24|13
1731890800000|2024-11-18 00:46:40|62.6|62.3|62.57|62.27|62.6|62.3|62.57|62.27|9
1731890810000|2024-11-18 00:46:50|62.58|62.28|62.57|62.27|62.59|62.29|62.57|62.27|4
1731890820000|2024-11-18 00:47:00|62.58|62.28|62.63|62.33|62.66|62.36|62.58|62.28|11
1731890830000|2024-11-18 00:47:10|62.65|62.35|62.63|62.33|62.65|62.35|62.6|62.3|12
1731890840000|2024-11-18 00:47:20|62.64|62.34|62.67|62.37|62.67|62.37|62.62|62.32|14
1731890850000|2024-11-18 00:47:30|62.68|62.38|62.69|62.39|62.7|62.4|62.68|62.38|10
1731890860000|2024-11-18 00:47:40|62.68|62.38|62.66|62.36|62.69|62.39|62.66|62.36|5
1731890870000|2024-11-18 00:47:50|62.67|62.37|62.7|62.4|62.7|62.4|62.67|62.37|6
1731890880000|2024-11-18 00:48:00|62.69|62.39|62.68|62.38|62.73|62.43|62.68|62.38|13
1731890890000|2024-11-18 00:48:10|62.67|62.37|62.67|62.37|62.67|62.37|62.67|62.37|1
1731890900000|2024-11-18 00:48:20|62.66|62.36|62.67|62.37|62.67|62.37|62.66|62.36|2
1731890910000|2024-11-18 00:48:30|62.62|62.32|62.62|62.32|62.63|62.33|62.62|62.32|3
1731890920000|2024-11-18 00:48:40|62.63|62.33|62.62|62.32|62.65|62.35|62.61|62.31|10
1731890930000|2024-11-18 00:48:50|62.6|62.3|62.61|62.31|62.64|62.34|62.6|62.3|8
1731890940000|2024-11-18 00:49:00|62.58|62.28|62.6|62.3|62.61|62.31|62.57|62.27|13
1731890950000|2024-11-18 00:49:10|62.59|62.29|62.58|62.28|62.6|62.3|62.58|62.28|8
1731890960000|2024-11-18 00:49:20|62.57|62.27|62.54|62.24|62.57|62.27|62.54|62.24|6
1731890970000|2024-11-18 00:49:30|62.55|62.25|62.56|62.26|62.58|62.28|62.55|62.25|5
1731890980000|2024-11-18 00:49:40|62.57|62.27|62.57|62.27|62.58|62.28|62.57|62.27|9
1731890990000|2024-11-18 00:49:50|62.56|62.26|62.55|62.25|62.56|62.26|62.55|62.25|4
1731891000000|2024-11-18 00:50:00|62.56|62.26|62.63|62.33|62.65|62.35|62.56|62.26|13
1731891010000|2024-11-18 00:50:10|62.64|62.34|62.55|62.25|62.65|62.35|62.54|62.24|13
1731891020000|2024-11-18 00:50:20|62.54|62.24|62.6|62.3|62.6|62.3|62.54|62.24|8
1731891030000|2024-11-18 00:50:30|62.61|62.31|62.59|62.29|62.61|62.31|62.57|62.27|9
1731891040000|2024-11-18 00:50:40|62.6|62.3|62.63|62.33|62.64|62.34|62.6|62.3|7
1731891050000|2024-11-18 00:50:50|62.62|62.32|62.63|62.33|62.63|62.33|62.62|62.32|2
1731891060000|2024-11-18 00:51:00|62.62|62.32|62.55|62.25|62.63|62.33|62.55|62.25|9
1731891070000|2024-11-18 00:51:10|62.54|62.24|62.53|62.23|62.55|62.25|62.53|62.23|6
1731891080000|2024-11-18 00:51:20|62.54|62.24|62.53|62.23|62.54|62.24|62.53|62.23|12
1731891090000|2024-11-18 00:51:30|62.52|62.22|62.49|62.19|62.52|62.22|62.49|62.19|8
1731891100000|2024-11-18 00:51:40|62.5|62.2|62.51|62.21|62.51|62.21|62.49|62.19|12
1731891110000|2024-11-18 00:51:50|62.52|62.22|62.53|62.23|62.54|62.24|62.52|62.22|10
1731891120000|2024-11-18 00:52:00|62.52|62.22|62.49|62.19|62.54|62.24|62.49|62.19|12
1731891130000|2024-11-18 00:52:10|62.5|62.2|62.52|62.22|62.53|62.23|62.48|62.18|13
1731891140000|2024-11-18 00:52:20|62.51|62.21|62.53|62.23|62.54|62.24|62.51|62.21|9
1731891150000|2024-11-18 00:52:30|62.52|62.22|62.51|62.21|62.52|62.22|62.49|62.19|10
1731891160000|2024-11-18 00:52:40|62.52|62.22|62.52|62.22|62.54|62.24|62.52|62.22|5
1731891170000|2024-11-18 00:52:50|62.51|62.21|62.5|62.2|62.52|62.22|62.5|62.2|5
1731891180000|2024-11-18 00:53:00|62.51|62.21|62.51|62.21|62.51|62.21|62.5|62.2|7
1731891190000|2024-11-18 00:53:10|62.5|62.2|62.52|62.22|62.52|62.22|62.5|62.2|9
1731891200000|2024-11-18 00:53:20|62.53|62.23|62.53|62.23|62.54|62.24|62.53|62.23|3
1731891210000|2024-11-18 00:53:30|62.52|62.22|62.54|62.24|62.54|62.24|62.52|62.22|9
1731891220000|2024-11-18 00:53:40|62.53|62.23|62.51|62.21|62.53|62.23|62.5|62.2|4
1731891230000|2024-11-18 00:53:50|62.5|62.2|62.5|62.2|62.5|62.2|62.5|62.2|1
1731891240000|2024-11-18 00:54:00|62.52|62.22|62.54|62.24|62.54|62.24|62.51|62.21|7
1731891250000|2024-11-18 00:54:10|62.55|62.25|62.59|62.29|62.59|62.29|62.55|62.25|9
1731891260000|2024-11-18 00:54:20|62.58|62.28|62.58|62.28|62.59|62.29|62.58|62.28|3
1731891270000|2024-11-18 00:54:30|62.59|62.29|62.6|62.3|62.6|62.3|62.58|62.28|6
1731891280000|2024-11-18 00:54:40|62.59|62.29|62.57|62.27|62.6|62.3|62.56|62.26|11
1731891290000|2024-11-18 00:54:50|62.58|62.28|62.58|62.28|62.58|62.28|62.57|62.27|3
1731891300000|2024-11-18 00:55:00|62.57|62.27|62.54|62.24|62.58|62.28|62.54|62.24|6
1731891310000|2024-11-18 00:55:10|62.53|62.23|62.52|62.22|62.55|62.25|62.52|62.22|6
1731891320000|2024-11-18 00:55:20|62.53|62.23|62.52|62.22|62.53|62.23|62.52|62.22|4
1731891330000|2024-11-18 00:55:30|62.53|62.23|62.55|62.25|62.55|62.25|62.53|62.23|3
1731891340000|2024-11-18 00:55:40|62.56|62.26|62.57|62.27|62.58|62.28|62.56|62.26|4
1731891350000|2024-11-18 00:55:50|62.56|62.26|62.6|62.3|62.61|62.31|62.56|62.26|8
1731891360000|2024-11-18 00:56:00|62.59|62.29|62.58|62.28|62.6|62.3|62.57|62.27|9
1731891370000|2024-11-18 00:56:10|62.56|62.26|62.55|62.25|62.56|62.26|62.54|62.24|6
1731891380000|2024-11-18 00:56:20|62.54|62.24|62.53|62.23|62.55|62.25|62.52|62.22|5
1731891390000|2024-11-18 00:56:30|62.54|62.24|62.53|62.23|62.54|62.24|62.53|62.23|4
1731891400000|2024-11-18 00:56:40|62.54|62.24|62.51|62.21|62.55|62.25|62.51|62.21|8
1731891410000|2024-11-18 00:56:50|62.52|62.22|62.52|62.22|62.52|62.22|62.52|62.22|1
1731891420000|2024-11-18 00:57:00|62.53|62.23|62.53|62.23|62.53|62.23|62.5|62.2|11
1731891430000|2024-11-18 00:57:10|62.52|62.22|62.52|62.22|62.53|62.23|62.52|62.22|3
1731891440000|2024-11-18 00:57:20|62.51|62.21|62.52|62.22|62.52|62.22|62.49|62.19|6
1731891450000|2024-11-18 00:57:30|62.51|62.21|62.46|62.16|62.51|62.21|62.46|62.16|9
1731891460000|2024-11-18 00:57:40|62.47|62.17|62.45|62.15|62.47|62.17|62.45|62.15|3
1731891470000|2024-11-18 00:57:50|62.44|62.14|62.45|62.15|62.45|62.15|62.44|62.14|4
1731891480000|2024-11-18 00:58:00|62.44|62.14|62.44|62.14|62.45|62.15|62.44|62.14|3
1731891490000|2024-11-18 00:58:10|62.45|62.15|62.44|62.14|62.45|62.15|62.44|62.14|2
1731891500000|2024-11-18 00:58:20|62.43|62.13|62.43|62.13|62.43|62.13|62.43|62.13|1
1731891510000|2024-11-18 00:58:30|62.41|62.11|62.32|62.02|62.41|62.11|62.31|62.01|11
1731891520000|2024-11-18 00:58:40|62.33|62.03|62.36|62.06|62.36|62.06|62.33|62.03|6
1731891530000|2024-11-18 00:58:50|62.35|62.05|62.34|62.04|62.36|62.06|62.32|62.02|12
1731891540000|2024-11-18 00:59:00|62.33|62.03|62.34|62.04|62.35|62.05|62.33|62.03|5
1731891550000|2024-11-18 00:59:10|62.32|62.02|62.34|62.04|62.34|62.04|62.32|62.02|2
1731891560000|2024-11-18 00:59:20|62.35|62.05|62.33|62.03|62.35|62.05|62.33|62.03|3
1731891570000|2024-11-18 00:59:30|62.35|62.05|62.34|62.04|62.35|62.05|62.34|62.04|2
1731891580000|2024-11-18 00:59:40|62.35|62.05|62.36|62.06|62.36|62.06|62.35|62.05|2
1731891590000|2024-11-18 00:59:50|62.35|62.05|62.35|62.05|62.35|62.05|62.35|62.05|1
1731891600000|2024-11-18 01:00:00|62.36|62.06|62.41|62.11|62.41|62.11|62.34|62.04|10
1731891610000|2024-11-18 01:00:10|62.4|62.1|62.36|62.06|62.4|62.1|62.36|62.06|5
1731891620000|2024-11-18 01:00:20|62.35|62.05|62.45|62.15|62.45|62.15|62.35|62.05|10
1731891630000|2024-11-18 01:00:30|62.46|62.16|62.44|62.14|62.48|62.18|62.44|62.14|9
1731891640000|2024-11-18 01:00:40|62.43|62.13|62.47|62.17|62.47|62.17|62.42|62.12|9
1731891650000|2024-11-18 01:00:50|62.46|62.16|62.48|62.18|62.48|62.18|62.46|62.16|5
1731891660000|2024-11-18 01:01:00|62.49|62.19|62.5|62.2|62.51|62.21|62.49|62.19|5
1731891670000|2024-11-18 01:01:10|62.51|62.21|62.54|62.24|62.55|62.25|62.5|62.2|8
1731891680000|2024-11-18 01:01:20|62.53|62.23|62.55|62.25|62.55|62.25|62.53|62.23|3
1731891690000|2024-11-18 01:01:30|62.56|62.26|62.56|62.26|62.56|62.26|62.54|62.24|7
1731891700000|2024-11-18 01:01:40|62.55|62.25|62.53|62.23|62.55|62.25|62.52|62.22|8
1731891710000|2024-11-18 01:01:50|62.52|62.22|62.47|62.17|62.52|62.22|62.47|62.17|8
1731891720000|2024-11-18 01:02:00|62.48|62.18|62.53|62.23|62.53|62.23|62.47|62.17|11
1731891730000|2024-11-18 01:02:10|62.52|62.22|62.49|62.19|62.52|62.22|62.48|62.18|5
1731891740000|2024-11-18 01:02:20|62.47|62.17|62.47|62.17|62.49|62.19|62.46|62.16|9
1731891750000|2024-11-18 01:02:30|62.46|62.16|62.47|62.17|62.48|62.18|62.46|62.16|6
1731891760000|2024-11-18 01:02:40|62.48|62.18|62.48|62.18|62.48|62.18|62.47|62.17|7
1731891770000|2024-11-18 01:02:50|62.49|62.19|62.47|62.17|62.5|62.2|62.47|62.17|7
1731891780000|2024-11-18 01:03:00|62.46|62.16|62.48|62.18|62.48|62.18|62.46|62.16|15
1731891790000|2024-11-18 01:03:10|62.47|62.17|62.41|62.11|62.48|62.18|62.38|62.08|12
1731891800000|2024-11-18 01:03:20|62.42|62.12|62.44|62.14|62.44|62.14|62.42|62.12|5
1731891810000|2024-11-18 01:03:30|62.43|62.13|62.44|62.14|62.44|62.14|62.43|62.13|2
1731891820000|2024-11-18 01:03:40|62.45|62.15|62.48|62.18|62.49|62.19|62.45|62.15|5
1731891830000|2024-11-18 01:03:50|62.47|62.17|62.46|62.16|62.47|62.17|62.45|62.15|4
1731891840000|2024-11-18 01:04:00|62.45|62.15|62.46|62.16|62.46|62.16|62.44|62.14|6
1731891850000|2024-11-18 01:04:10|62.47|62.17|62.45|62.15|62.49|62.19|62.45|62.15|7
1731891860000|2024-11-18 01:04:20|62.44|62.14|62.36|62.06|62.44|62.14|62.36|62.06|6
1731891870000|2024-11-18 01:04:30|62.35|62.05|62.39|62.09|62.4|62.1|62.35|62.05|11
1731891880000|2024-11-18 01:04:40|62.4|62.1|62.43|62.13|62.44|62.14|62.39|62.09|12
1731891890000|2024-11-18 01:04:50|62.44|62.14|62.44|62.14|62.44|62.14|62.44|62.14|1
1731891900000|2024-11-18 01:05:00|62.45|62.15|62.44|62.14|62.46|62.16|62.43|62.13|13
1731891910000|2024-11-18 01:05:10|62.45|62.15|62.36|62.06|62.47|62.17|62.36|62.06|9
1731891920000|2024-11-18 01:05:20|62.37|62.07|62.47|62.17|62.47|62.17|62.37|62.07|12
1731891930000|2024-11-18 01:05:30|62.46|62.16|62.52|62.22|62.52|62.22|62.46|62.16|6
1731891940000|2024-11-18 01:05:40|62.53|62.23|62.49|62.19|62.53|62.23|62.49|62.19|5
1731891950000|2024-11-18 01:05:50|62.48|62.18|62.47|62.17|62.48|62.18|62.46|62.16|6
1731891960000|2024-11-18 01:06:00|62.48|62.18|62.47|62.17|62.49|62.19|62.46|62.16|10
1731891970000|2024-11-18 01:06:10|62.46|62.16|62.49|62.19|62.49|62.19|62.44|62.14|10
1731891980000|2024-11-18 01:06:20|62.48|62.18|62.52|62.22|62.52|62.22|62.47|62.17|17
1731891990000|2024-11-18 01:06:30|62.53|62.23|62.49|62.19|62.53|62.23|62.48|62.18|12
1731892010000|2024-11-18 01:06:50|62.5|62.2|62.5|62.2|62.5|62.2|62.49|62.19|3
1731892020000|2024-11-18 01:07:00|62.53|62.23|62.54|62.24|62.54|62.24|62.53|62.23|2
1731892030000|2024-11-18 01:07:10|62.53|62.23|62.51|62.21|62.53|62.23|62.49|62.19|9
1731892040000|2024-11-18 01:07:20|62.52|62.22|62.52|62.22|62.54|62.24|62.52|62.22|11
1731892050000|2024-11-18 01:07:30|62.53|62.23|62.55|62.25|62.56|62.26|62.52|62.22|10
1731892060000|2024-11-18 01:07:40|62.54|62.24|62.55|62.25|62.56|62.26|62.54|62.24|12
1731892070000|2024-11-18 01:07:50|62.54|62.24|62.52|62.22|62.54|62.24|62.52|62.22|8
1731892080000|2024-11-18 01:08:00|62.53|62.23|62.54|62.24|62.55|62.25|62.52|62.22|10
1731892090000|2024-11-18 01:08:10|62.53|62.23|62.52|62.22|62.55|62.25|62.52|62.22|10
1731892100000|2024-11-18 01:08:20|62.51|62.21|62.52|62.22|62.52|62.22|62.51|62.21|2
1731892110000|2024-11-18 01:08:30|62.53|62.23|62.55|62.25|62.56|62.26|62.53|62.23|7
1731892120000|2024-11-18 01:08:40|62.56|62.26|62.55|62.25|62.56|62.26|62.54|62.24|8
1731892130000|2024-11-18 01:08:50|62.54|62.24|62.55|62.25|62.55|62.25|62.54|62.24|2
1731892140000|2024-11-18 01:09:00|62.56|62.26|62.59|62.29|62.59|62.29|62.56|62.26|6
1731892150000|2024-11-18 01:09:10|62.58|62.28|62.57|62.27|62.59|62.29|62.57|62.27|6
1731892160000|2024-11-18 01:09:20|62.56|62.26|62.56|62.26|62.56|62.26|62.56|62.26|1
1731892170000|2024-11-18 01:09:30|62.57|62.27|62.58|62.28|62.58|62.28|62.56|62.26|6
1731892180000|2024-11-18 01:09:40|62.59|62.29|62.58|62.28|62.59|62.29|62.58|62.28|4
1731892190000|2024-11-18 01:09:50|62.59|62.29|62.59|62.29|62.59|62.29|62.59|62.29|1
1731892200000|2024-11-18 01:10:00|62.58|62.28|62.57|62.27|62.58|62.28|62.57|62.27|2
1731892210000|2024-11-18 01:10:10|62.54|62.24|62.53|62.23|62.57|62.27|62.52|62.22|8
1731892220000|2024-11-18 01:10:20|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|4
1731892230000|2024-11-18 01:10:30|62.59|62.29|62.61|62.31|62.62|62.32|62.59|62.29|11
1731892240000|2024-11-18 01:10:40|62.62|62.32|62.57|62.27|62.62|62.32|62.57|62.27|4
1731892250000|2024-11-18 01:10:50|62.58|62.28|62.59|62.29|62.6|62.3|62.57|62.27|12
1731892260000|2024-11-18 01:11:00|62.58|62.28|62.59|62.29|62.6|62.3|62.56|62.26|13
1731892270000|2024-11-18 01:11:10|62.58|62.28|62.57|62.27|62.59|62.29|62.55|62.25|11
1731892280000|2024-11-18 01:11:20|62.58|62.28|62.62|62.32|62.63|62.33|62.58|62.28|6
1731892290000|2024-11-18 01:11:30|62.61|62.31|62.6|62.3|62.61|62.31|62.59|62.29|6
1731892300000|2024-11-18 01:11:40|62.61|62.31|62.63|62.33|62.63|62.33|62.61|62.31|3
1731892310000|2024-11-18 01:11:50|62.62|62.32|62.62|62.32|62.62|62.32|62.61|62.31|7
1731892320000|2024-11-18 01:12:00|62.61|62.31|62.61|62.31|62.62|62.32|62.61|62.31|5
1731892330000|2024-11-18 01:12:10|62.6|62.3|62.6|62.3|62.6|62.3|62.58|62.28|4
1731892340000|2024-11-18 01:12:20|62.61|62.31|62.61|62.31|62.61|62.31|62.6|62.3|3
1731892350000|2024-11-18 01:12:30|62.62|62.32|62.65|62.35|62.65|62.35|62.62|62.32|5
1731892360000|2024-11-18 01:12:40|62.66|62.36|62.67|62.37|62.67|62.37|62.65|62.35|4
1731892370000|2024-11-18 01:12:50|62.68|62.38|62.7|62.4|62.7|62.4|62.67|62.37|4
1731892380000|2024-11-18 01:13:00|62.71|62.41|62.7|62.4|62.71|62.41|62.69|62.39|4
1731892390000|2024-11-18 01:13:10|62.72|62.42|62.71|62.41|62.72|62.42|62.71|62.41|4
1731892400000|2024-11-18 01:13:20|62.7|62.4|62.71|62.41|62.72|62.42|62.7|62.4|3
1731892410000|2024-11-18 01:13:30|62.69|62.39|62.68|62.38|62.69|62.39|62.66|62.36|5
1731892420000|2024-11-18 01:13:40|62.67|62.37|62.66|62.36|62.68|62.38|62.66|62.36|3
1731892430000|2024-11-18 01:13:50|62.67|62.37|62.66|62.36|62.67|62.37|62.65|62.35|4
1731892440000|2024-11-18 01:14:00|62.65|62.35|62.66|62.36|62.66|62.36|62.64|62.34|6
1731892450000|2024-11-18 01:14:10|62.67|62.37|62.66|62.36|62.68|62.38|62.66|62.36|6
1731892460000|2024-11-18 01:14:20|62.67|62.37|62.65|62.35|62.67|62.37|62.65|62.35|3
1731892470000|2024-11-18 01:14:30|62.66|62.36|62.69|62.39|62.69|62.39|62.66|62.36|3
1731892480000|2024-11-18 01:14:40|62.7|62.4|62.69|62.39|62.7|62.4|62.69|62.39|4
1731892490000|2024-11-18 01:14:50|62.7|62.4|62.7|62.4|62.7|62.4|62.69|62.39|3
1731892500000|2024-11-18 01:15:00|62.72|62.42|62.77|62.47|62.77|62.47|62.72|62.42|5
1731892510000|2024-11-18 01:15:10|62.76|62.46|62.76|62.46|62.77|62.47|62.76|62.46|3
1731892520000|2024-11-18 01:15:20|62.75|62.45|62.78|62.48|62.78|62.48|62.75|62.45|6
1731892540000|2024-11-18 01:15:40|62.77|62.47|62.76|62.46|62.78|62.48|62.76|62.46|4
1731892550000|2024-11-18 01:15:50|62.75|62.45|62.76|62.46|62.78|62.48|62.75|62.45|6
1731892560000|2024-11-18 01:16:00|62.74|62.44|62.77|62.47|62.78|62.48|62.74|62.44|6
1731892570000|2024-11-18 01:16:10|62.76|62.46|62.75|62.45|62.76|62.46|62.74|62.44|4
1731892580000|2024-11-18 01:16:20|62.76|62.46|62.77|62.47|62.78|62.48|62.76|62.46|11
1731892590000|2024-11-18 01:16:30|62.78|62.48|62.79|62.49|62.79|62.49|62.77|62.47|10
1731892600000|2024-11-18 01:16:40|62.78|62.48|62.8|62.5|62.8|62.5|62.78|62.48|3
1731892610000|2024-11-18 01:16:50|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|6
1731892620000|2024-11-18 01:17:00|62.83|62.53|62.85|62.55|62.86|62.56|62.83|62.53|7
1731892630000|2024-11-18 01:17:10|62.86|62.56|62.88|62.58|62.9|62.6|62.86|62.56|6
1731892640000|2024-11-18 01:17:20|62.89|62.59|62.88|62.58|62.91|62.61|62.87|62.57|10
1731892650000|2024-11-18 01:17:30|62.87|62.57|62.87|62.57|62.88|62.58|62.87|62.57|7
1731892660000|2024-11-18 01:17:40|62.89|62.59|62.89|62.59|62.91|62.61|62.89|62.59|5
1731892670000|2024-11-18 01:17:50|62.9|62.6|62.93|62.63|62.94|62.64|62.9|62.6|6
1731892680000|2024-11-18 01:18:00|62.94|62.64|62.94|62.64|62.94|62.64|62.93|62.63|3
1731892690000|2024-11-18 01:18:10|62.93|62.63|62.92|62.62|62.93|62.63|62.89|62.59|6
1731892700000|2024-11-18 01:18:20|62.91|62.61|62.94|62.64|62.94|62.64|62.9|62.6|6
1731892710000|2024-11-18 01:18:30|62.95|62.65|62.96|62.66|62.97|62.67|62.95|62.65|4
1731892720000|2024-11-18 01:18:40|62.97|62.67|62.99|62.69|62.99|62.69|62.97|62.67|3
1731892730000|2024-11-18 01:18:50|62.98|62.68|62.98|62.68|62.98|62.68|62.97|62.67|5
1731892740000|2024-11-18 01:19:00|62.97|62.67|62.95|62.65|62.98|62.68|62.95|62.65|9
1731892750000|2024-11-18 01:19:10|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1731892760000|2024-11-18 01:19:20|62.91|62.61|62.91|62.61|62.91|62.61|62.88|62.58|5
1731892770000|2024-11-18 01:19:30|62.9|62.6|62.92|62.62|62.94|62.64|62.89|62.59|9
1731892780000|2024-11-18 01:19:40|62.9|62.6|62.91|62.61|62.91|62.61|62.9|62.6|4
1731892790000|2024-11-18 01:19:50|62.92|62.62|62.94|62.64|62.94|62.64|62.92|62.62|6
1731892800000|2024-11-18 01:20:00|62.95|62.65|62.91|62.61|62.95|62.65|62.91|62.61|5
1731892810000|2024-11-18 01:20:10|62.92|62.62|62.95|62.65|62.95|62.65|62.92|62.62|7
1731892820000|2024-11-18 01:20:20|62.96|62.66|62.99|62.69|63|62.7|62.95|62.65|12
1731892830000|2024-11-18 01:20:30|63|62.7|62.98|62.68|63|62.7|62.97|62.67|9
1731892840000|2024-11-18 01:20:40|62.99|62.69|62.99|62.69|62.99|62.69|62.99|62.69|1
1731892850000|2024-11-18 01:20:50|62.98|62.68|62.99|62.69|62.99|62.69|62.97|62.67|4
1731892860000|2024-11-18 01:21:00|63|62.7|63.03|62.73|63.04|62.74|63|62.7|5
1731892880000|2024-11-18 01:21:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|3
1731892900000|2024-11-18 01:21:40|63.05|62.75|63.05|62.75|63.06|62.76|63.05|62.75|7
1731892920000|2024-11-18 01:22:00|63.06|62.76|63.05|62.75|63.06|62.76|63.05|62.75|4
1731892930000|2024-11-18 01:22:10|63.03|62.73|63.03|62.73|63.03|62.73|63.03|62.73|1
1731892940000|2024-11-18 01:22:20|63.05|62.75|63.06|62.76|63.06|62.76|63.05|62.75|2
1731892950000|2024-11-18 01:22:30|63.05|62.75|63.05|62.75|63.05|62.75|63.05|62.75|1
1731892960000|2024-11-18 01:22:40|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|4
1731892970000|2024-11-18 01:22:50|63.04|62.74|63|62.7|63.04|62.74|63|62.7|3
1731892980000|2024-11-18 01:23:00|63.01|62.71|62.96|62.66|63.01|62.71|62.96|62.66|6
1731892990000|2024-11-18 01:23:10|62.95|62.65|62.89|62.59|62.95|62.65|62.89|62.59|4
1731893000000|2024-11-18 01:23:20|62.88|62.58|62.9|62.6|62.9|62.6|62.87|62.57|9
1731893010000|2024-11-18 01:23:30|62.91|62.61|62.91|62.61|62.94|62.64|62.9|62.6|10
1731893020000|2024-11-18 01:23:40|62.9|62.6|62.88|62.58|62.91|62.61|62.88|62.58|7
1731893030000|2024-11-18 01:23:50|62.89|62.59|62.86|62.56|62.89|62.59|62.86|62.56|6
1731893040000|2024-11-18 01:24:00|62.85|62.55|62.86|62.56|62.87|62.57|62.84|62.54|8
1731893050000|2024-11-18 01:24:10|62.87|62.57|62.87|62.57|62.89|62.59|62.86|62.56|7
1731893060000|2024-11-18 01:24:20|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|6
1731893080000|2024-11-18 01:24:40|62.85|62.55|62.86|62.56|62.86|62.56|62.85|62.55|2
1731893090000|2024-11-18 01:24:50|62.87|62.57|62.88|62.58|62.9|62.6|62.87|62.57|5
1731893100000|2024-11-18 01:25:00|62.87|62.57|62.89|62.59|62.89|62.59|62.85|62.55|6
1731893110000|2024-11-18 01:25:10|62.9|62.6|62.89|62.59|62.92|62.62|62.89|62.59|8
1731893120000|2024-11-18 01:25:20|62.88|62.58|62.91|62.61|62.91|62.61|62.88|62.58|6
1731893130000|2024-11-18 01:25:30|62.9|62.6|62.9|62.6|62.91|62.61|62.89|62.59|5
1731893140000|2024-11-18 01:25:40|62.89|62.59|62.88|62.58|62.89|62.59|62.88|62.58|2
1731893150000|2024-11-18 01:25:50|62.87|62.57|62.89|62.59|62.89|62.59|62.87|62.57|3
1731893160000|2024-11-18 01:26:00|62.88|62.58|62.9|62.6|62.9|62.6|62.88|62.58|3
1731893170000|2024-11-18 01:26:10|62.89|62.59|62.9|62.6|62.91|62.61|62.89|62.59|6
1731893180000|2024-11-18 01:26:20|62.92|62.62|62.92|62.62|62.92|62.62|62.92|62.62|1
1731893190000|2024-11-18 01:26:30|62.91|62.61|62.9|62.6|62.91|62.61|62.9|62.6|2
1731893210000|2024-11-18 01:26:50|62.89|62.59|62.89|62.59|62.9|62.6|62.89|62.59|3
1731893220000|2024-11-18 01:27:00|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1731893230000|2024-11-18 01:27:10|62.91|62.61|62.89|62.59|62.91|62.61|62.89|62.59|3
1731893240000|2024-11-18 01:27:20|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|6
1731893250000|2024-11-18 01:27:30|62.87|62.57|62.87|62.57|62.88|62.58|62.87|62.57|3
1731893260000|2024-11-18 01:27:40|62.88|62.58|62.87|62.57|62.88|62.58|62.87|62.57|2
1731893270000|2024-11-18 01:27:50|62.88|62.58|62.88|62.58|62.88|62.58|62.87|62.57|3
1731893280000|2024-11-18 01:28:00|62.87|62.57|62.9|62.6|62.9|62.6|62.87|62.57|6
1731893290000|2024-11-18 01:28:10|62.92|62.62|62.9|62.6|62.92|62.62|62.89|62.59|9
1731893300000|2024-11-18 01:28:20|62.91|62.61|62.94|62.64|62.94|62.64|62.91|62.61|8
1731893310000|2024-11-18 01:28:30|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|2
1731893320000|2024-11-18 01:28:40|62.95|62.65|62.94|62.64|62.95|62.65|62.94|62.64|2
1731893330000|2024-11-18 01:28:50|62.93|62.63|62.92|62.62|62.93|62.63|62.91|62.61|4
1731893340000|2024-11-18 01:29:00|62.93|62.63|62.93|62.63|62.95|62.65|62.93|62.63|5
1731893350000|2024-11-18 01:29:10|62.94|62.64|62.96|62.66|62.97|62.67|62.93|62.63|5
1731893360000|2024-11-18 01:29:20|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1731893400000|2024-11-18 01:30:00|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|4
1731893410000|2024-11-18 01:30:10|62.98|62.68|63.01|62.71|63.02|62.72|62.98|62.68|6
1731893420000|2024-11-18 01:30:20|63|62.7|62.99|62.69|63|62.7|62.99|62.69|4
1731893430000|2024-11-18 01:30:30|63|62.7|63|62.7|63.01|62.71|62.98|62.68|5
1731893440000|2024-11-18 01:30:40|63.02|62.72|63.08|62.78|63.09|62.79|63.02|62.72|5
1731893450000|2024-11-18 01:30:50|63.07|62.77|63.05|62.75|63.07|62.77|63.05|62.75|5
1731893460000|2024-11-18 01:31:00|63.04|62.74|63.05|62.75|63.05|62.75|63.02|62.72|5
1731893470000|2024-11-18 01:31:10|63.06|62.76|63.07|62.77|63.07|62.77|63.06|62.76|2
1731893480000|2024-11-18 01:31:20|63.08|62.78|63.06|62.76|63.08|62.78|63.06|62.76|5
1731893490000|2024-11-18 01:31:30|63.07|62.77|63.04|62.74|63.07|62.77|63.03|62.73|7
1731893500000|2024-11-18 01:31:40|63.03|62.73|63.01|62.71|63.03|62.73|63.01|62.71|3
1731893510000|2024-11-18 01:31:50|63.02|62.72|63.05|62.75|63.05|62.75|63.02|62.72|6
1731893520000|2024-11-18 01:32:00|63.07|62.77|63.07|62.77|63.09|62.79|63.07|62.77|6
1731893530000|2024-11-18 01:32:10|63.06|62.76|63.07|62.77|63.07|62.77|63.06|62.76|4
1731893540000|2024-11-18 01:32:20|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|5
1731893550000|2024-11-18 01:32:30|63.07|62.77|63.07|62.77|63.08|62.78|63.07|62.77|7
1731893560000|2024-11-18 01:32:40|63.08|62.78|63.07|62.77|63.09|62.79|63.07|62.77|6
1731893570000|2024-11-18 01:32:50|63.08|62.78|63.09|62.79|63.1|62.8|63.07|62.77|8
1731893580000|2024-11-18 01:33:00|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1731893590000|2024-11-18 01:33:10|63.12|62.82|63.08|62.78|63.12|62.82|63.08|62.78|6
1731893600000|2024-11-18 01:33:20|63.07|62.77|63.08|62.78|63.09|62.79|63.07|62.77|8
1731893610000|2024-11-18 01:33:30|63.09|62.79|63.1|62.8|63.14|62.84|63.09|62.79|15
1731893620000|2024-11-18 01:33:40|63.09|62.79|63.09|62.79|63.1|62.8|63.09|62.79|3
1731893630000|2024-11-18 01:33:50|63.08|62.78|63.09|62.79|63.09|62.79|63.08|62.78|8
1731893640000|2024-11-18 01:34:00|63.08|62.78|63.09|62.79|63.1|62.8|63.08|62.78|4
1731893650000|2024-11-18 01:34:10|63.08|62.78|63.07|62.77|63.1|62.8|63.07|62.77|10
1731893660000|2024-11-18 01:34:20|63.08|62.78|63.1|62.8|63.1|62.8|63.08|62.78|2
1731893670000|2024-11-18 01:34:30|63.13|62.83|63.19|62.89|63.19|62.89|63.13|62.83|9
1731893680000|2024-11-18 01:34:40|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|4
1731893690000|2024-11-18 01:34:50|63.2|62.9|63.22|62.92|63.23|62.93|63.19|62.89|9
1731893700000|2024-11-18 01:35:00|63.23|62.93|63.19|62.89|63.23|62.93|63.19|62.89|4
1731893710000|2024-11-18 01:35:10|63.2|62.9|63.24|62.94|63.25|62.95|63.2|62.9|9
1731893720000|2024-11-18 01:35:20|63.25|62.95|63.23|62.93|63.25|62.95|63.23|62.93|3
1731893730000|2024-11-18 01:35:30|63.22|62.92|63.16|62.86|63.22|62.92|63.16|62.86|5
1731893740000|2024-11-18 01:35:40|63.15|62.85|63.17|62.87|63.19|62.89|63.15|62.85|9
1731893750000|2024-11-18 01:35:50|63.18|62.88|63.21|62.91|63.21|62.91|63.18|62.88|5
1731893760000|2024-11-18 01:36:00|63.22|62.92|63.26|62.96|63.28|62.98|63.22|62.92|8
1731893770000|2024-11-18 01:36:10|63.27|62.97|63.28|62.98|63.28|62.98|63.27|62.97|2
1731893780000|2024-11-18 01:36:20|63.27|62.97|63.29|62.99|63.3|63|63.27|62.97|6
1731893790000|2024-11-18 01:36:30|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1731893800000|2024-11-18 01:36:40|63.3|63|63.28|62.98|63.3|63|63.28|62.98|3
1731893810000|2024-11-18 01:36:50|63.29|62.99|63.32|63.02|63.32|63.02|63.29|62.99|4
1731893820000|2024-11-18 01:37:00|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|6
1731893830000|2024-11-18 01:37:10|63.31|63.01|63.29|62.99|63.32|63.02|63.29|62.99|6
1731893840000|2024-11-18 01:37:20|63.3|63|63.3|63|63.3|63|63.3|63|1
1731893850000|2024-11-18 01:37:30|63.31|63.01|63.31|63.01|63.31|63.01|63.3|63|5
1731893860000|2024-11-18 01:37:40|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1731893870000|2024-11-18 01:37:50|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1731893880000|2024-11-18 01:38:00|63.29|62.99|63.27|62.97|63.29|62.99|63.27|62.97|5
1731893890000|2024-11-18 01:38:10|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|5
1731893900000|2024-11-18 01:38:20|63.27|62.97|63.28|62.98|63.3|63|63.27|62.97|5
1731893910000|2024-11-18 01:38:30|63.29|62.99|63.31|63.01|63.31|63.01|63.28|62.98|11
1731893920000|2024-11-18 01:38:40|63.3|63|63.32|63.02|63.32|63.02|63.3|63|4
1731893930000|2024-11-18 01:38:50|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|4
1731893940000|2024-11-18 01:39:00|63.34|63.04|63.39|63.09|63.39|63.09|63.34|63.04|4
1731893950000|2024-11-18 01:39:10|63.38|63.08|63.38|63.08|63.39|63.09|63.37|63.07|5
1731893960000|2024-11-18 01:39:20|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|2
1731893970000|2024-11-18 01:39:30|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|4
1731893980000|2024-11-18 01:39:40|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|4
1731893990000|2024-11-18 01:39:50|63.36|63.06|63.34|63.04|63.37|63.07|63.34|63.04|9
1731894000000|2024-11-18 01:40:00|63.33|63.03|63.31|63.01|63.33|63.03|63.3|63|5
1731894010000|2024-11-18 01:40:10|63.34|63.04|63.3|63|63.34|63.04|63.3|63|4
1731894020000|2024-11-18 01:40:20|63.31|63.01|63.38|63.08|63.38|63.08|63.31|63.01|7
1731894030000|2024-11-18 01:40:30|63.4|63.1|63.39|63.09|63.4|63.1|63.37|63.07|12
1731894040000|2024-11-18 01:40:40|63.4|63.1|63.42|63.12|63.42|63.12|63.39|63.09|4
1731894050000|2024-11-18 01:40:50|63.43|63.13|63.43|63.13|63.44|63.14|63.43|63.13|3
1731894060000|2024-11-18 01:41:00|63.42|63.12|63.4|63.1|63.44|63.14|63.39|63.09|8
1731894070000|2024-11-18 01:41:10|63.41|63.11|63.4|63.1|63.43|63.13|63.39|63.09|10
1731894080000|2024-11-18 01:41:20|63.41|63.11|63.49|63.19|63.5|63.2|63.41|63.11|11
1731894090000|2024-11-18 01:41:30|63.48|63.18|63.48|63.18|63.49|63.19|63.48|63.18|5
1731894100000|2024-11-18 01:41:40|63.49|63.19|63.5|63.2|63.5|63.2|63.48|63.18|6
1731894110000|2024-11-18 01:41:50|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1731894120000|2024-11-18 01:42:00|63.48|63.18|63.51|63.21|63.51|63.21|63.48|63.18|3
1731894130000|2024-11-18 01:42:10|63.5|63.2|63.5|63.2|63.51|63.21|63.49|63.19|5
1731894140000|2024-11-18 01:42:20|63.51|63.21|63.57|63.27|63.58|63.28|63.5|63.2|7
1731894150000|2024-11-18 01:42:30|63.56|63.26|63.55|63.25|63.56|63.26|63.54|63.24|6
1731894160000|2024-11-18 01:42:40|63.57|63.27|63.56|63.26|63.59|63.29|63.56|63.26|6
1731894170000|2024-11-18 01:42:50|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|6
1731894180000|2024-11-18 01:43:00|63.6|63.3|63.59|63.29|63.61|63.31|63.59|63.29|4
1731894190000|2024-11-18 01:43:10|63.57|63.27|63.6|63.3|63.6|63.3|63.57|63.27|6
1731894200000|2024-11-18 01:43:20|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1731894210000|2024-11-18 01:43:30|63.6|63.3|63.61|63.31|63.61|63.31|63.6|63.3|2
1731894220000|2024-11-18 01:43:40|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1731894230000|2024-11-18 01:43:50|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1731894240000|2024-11-18 01:44:00|63.58|63.28|63.56|63.26|63.58|63.28|63.56|63.26|9
1731894250000|2024-11-18 01:44:10|63.57|63.27|63.55|63.25|63.57|63.27|63.54|63.24|5
1731894260000|2024-11-18 01:44:20|63.56|63.26|63.58|63.28|63.58|63.28|63.56|63.26|7
1731894270000|2024-11-18 01:44:30|63.57|63.27|63.58|63.28|63.59|63.29|63.57|63.27|8
1731894280000|2024-11-18 01:44:40|63.57|63.27|63.59|63.29|63.59|63.29|63.57|63.27|5
1731894290000|2024-11-18 01:44:50|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1731894310000|2024-11-18 01:45:10|63.61|63.31|63.64|63.34|63.68|63.38|63.61|63.31|11
1731894320000|2024-11-18 01:45:20|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|6
1731894330000|2024-11-18 01:45:30|63.6|63.3|63.59|63.29|63.62|63.32|63.59|63.29|5
1731894340000|2024-11-18 01:45:40|63.58|63.28|63.56|63.26|63.59|63.29|63.56|63.26|5
1731894350000|2024-11-18 01:45:50|63.57|63.27|63.6|63.3|63.61|63.31|63.57|63.27|10
1731894360000|2024-11-18 01:46:00|63.61|63.31|63.66|63.36|63.66|63.36|63.61|63.31|7
1731894370000|2024-11-18 01:46:10|63.65|63.35|63.6|63.3|63.65|63.35|63.59|63.29|6
1731894380000|2024-11-18 01:46:20|63.59|63.29|63.55|63.25|63.59|63.29|63.55|63.25|8
1731894390000|2024-11-18 01:46:30|63.56|63.26|63.56|63.26|63.57|63.27|63.55|63.25|7
1731894400000|2024-11-18 01:46:40|63.57|63.27|63.56|63.26|63.57|63.27|63.55|63.25|4
1731894410000|2024-11-18 01:46:50|63.55|63.25|63.57|63.27|63.57|63.27|63.53|63.23|10
1731894420000|2024-11-18 01:47:00|63.56|63.26|63.56|63.26|63.58|63.28|63.55|63.25|13
1731894430000|2024-11-18 01:47:10|63.57|63.27|63.6|63.3|63.63|63.33|63.57|63.27|10
1731894440000|2024-11-18 01:47:20|63.61|63.31|63.71|63.41|63.71|63.41|63.61|63.31|8
1731894450000|2024-11-18 01:47:30|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|5
1731894460000|2024-11-18 01:47:40|63.67|63.37|63.71|63.41|63.71|63.41|63.67|63.37|12
1731894470000|2024-11-18 01:47:50|63.7|63.4|63.7|63.4|63.7|63.4|63.68|63.38|9
1731894480000|2024-11-18 01:48:00|63.73|63.43|63.76|63.46|63.76|63.46|63.7|63.4|9
1731894490000|2024-11-18 01:48:10|63.75|63.45|63.69|63.39|63.76|63.46|63.69|63.39|10
1731894500000|2024-11-18 01:48:20|63.7|63.4|63.71|63.41|63.72|63.42|63.7|63.4|4
1731894510000|2024-11-18 01:48:30|63.7|63.4|63.71|63.41|63.71|63.41|63.68|63.38|7
1731894520000|2024-11-18 01:48:40|63.69|63.39|63.68|63.38|63.7|63.4|63.68|63.38|6
1731894540000|2024-11-18 01:49:00|63.69|63.39|63.69|63.39|63.71|63.41|63.68|63.38|8
1731894550000|2024-11-18 01:49:10|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|4
1731894560000|2024-11-18 01:49:20|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|2
1731894570000|2024-11-18 01:49:30|63.7|63.4|63.7|63.4|63.71|63.41|63.69|63.39|5
1731894580000|2024-11-18 01:49:40|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|13
1731894590000|2024-11-18 01:49:50|63.78|63.48|63.79|63.49|63.79|63.49|63.78|63.48|2
1731894600000|2024-11-18 01:50:00|63.8|63.5|63.78|63.48|63.8|63.5|63.76|63.46|12
1731894610000|2024-11-18 01:50:10|63.79|63.49|63.8|63.5|63.8|63.5|63.77|63.47|8
1731894620000|2024-11-18 01:50:20|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|7
1731894630000|2024-11-18 01:50:30|63.78|63.48|63.79|63.49|63.79|63.49|63.77|63.47|8
1731894640000|2024-11-18 01:50:40|63.78|63.48|63.78|63.48|63.79|63.49|63.77|63.47|7
1731894650000|2024-11-18 01:50:50|63.77|63.47|63.75|63.45|63.78|63.48|63.75|63.45|5
1731894660000|2024-11-18 01:51:00|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|4
1731894670000|2024-11-18 01:51:10|63.74|63.44|63.79|63.49|63.8|63.5|63.74|63.44|9
1731894680000|2024-11-18 01:51:20|63.8|63.5|63.8|63.5|63.8|63.5|63.79|63.49|7
1731894690000|2024-11-18 01:51:30|63.79|63.49|63.8|63.5|63.86|63.56|63.79|63.49|11
1731894700000|2024-11-18 01:51:40|63.79|63.49|63.85|63.55|63.85|63.55|63.79|63.49|15
1731894710000|2024-11-18 01:51:50|63.84|63.54|63.88|63.58|63.88|63.58|63.84|63.54|3
1731894720000|2024-11-18 01:52:00|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1731894730000|2024-11-18 01:52:10|63.89|63.59|63.9|63.6|63.9|63.6|63.88|63.58|4
1731894740000|2024-11-18 01:52:20|63.96|63.66|63.99|63.69|64.01|63.71|63.96|63.66|7
1731894750000|2024-11-18 01:52:30|63.98|63.68|63.98|63.68|64.01|63.71|63.98|63.68|13
1731894760000|2024-11-18 01:52:40|63.99|63.69|64.05|63.75|64.05|63.75|63.99|63.69|8
1731894770000|2024-11-18 01:52:50|64.07|63.77|64.07|63.77|64.08|63.78|64.07|63.77|3
1731894780000|2024-11-18 01:53:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|6
1731894790000|2024-11-18 01:53:10|64.06|63.76|64.07|63.77|64.1|63.8|64.06|63.76|16
1731894800000|2024-11-18 01:53:20|64.08|63.78|64.08|63.78|64.09|63.79|64.06|63.76|11
1731894810000|2024-11-18 01:53:30|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|9
1731894820000|2024-11-18 01:53:40|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1731894830000|2024-11-18 01:53:50|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1731894840000|2024-11-18 01:54:00|64.08|63.78|64.08|63.78|64.1|63.8|64.08|63.78|7
1731894850000|2024-11-18 01:54:10|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1731894860000|2024-11-18 01:54:20|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1731894870000|2024-11-18 01:54:30|64.08|63.78|64.11|63.81|64.11|63.81|64.08|63.78|5
1731894880000|2024-11-18 01:54:40|64.12|63.82|64.2|63.9|64.2|63.9|64.12|63.82|8
1731894890000|2024-11-18 01:54:50|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1731894900000|2024-11-18 01:55:00|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|3
1731894910000|2024-11-18 01:55:10|64.16|63.86|64.18|63.88|64.19|63.89|64.16|63.86|5
1731894920000|2024-11-18 01:55:20|64.19|63.89|64.31|64.01|64.32|64.02|64.19|63.89|8
1731894930000|2024-11-18 01:55:30|64.32|64.02|64.38|64.08|64.38|64.08|64.29|63.99|10
1731894950000|2024-11-18 01:55:50|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1731894960000|2024-11-18 01:56:00|64.38|64.08|64.38|64.08|64.38|64.08|64.37|64.07|3
1731894970000|2024-11-18 01:56:10|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1731894980000|2024-11-18 01:56:20|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1731894990000|2024-11-18 01:56:30|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|4
1731895000000|2024-11-18 01:56:40|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|3
1731895010000|2024-11-18 01:56:50|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1731895020000|2024-11-18 01:57:00|64.37|64.07|64.49|64.19|64.5|64.2|64.36|64.06|10
1731895030000|2024-11-18 01:57:10|64.5|64.2|64.51|64.21|64.53|64.23|64.48|64.18|12
1731895040000|2024-11-18 01:57:20|64.5|64.2|64.49|64.19|64.51|64.21|64.49|64.19|4
1731895050000|2024-11-18 01:57:30|64.48|64.18|64.49|64.19|64.49|64.19|64.41|64.11|14
1731895060000|2024-11-18 01:57:40|64.48|64.18|64.5|64.2|64.5|64.2|64.45|64.15|8
1731895070000|2024-11-18 01:57:50|64.51|64.21|64.58|64.28|64.58|64.28|64.5|64.2|11
1731895080000|2024-11-18 01:58:00|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|4
1731895090000|2024-11-18 01:58:10|64.5|64.2|64.58|64.28|64.58|64.28|64.5|64.2|17
1731895100000|2024-11-18 01:58:20|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1731895110000|2024-11-18 01:58:30|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|3
1731895120000|2024-11-18 01:58:40|64.59|64.29|64.57|64.27|64.59|64.29|64.55|64.25|8
1731895130000|2024-11-18 01:58:50|64.55|64.25|64.55|64.25|64.55|64.25|64.54|64.24|7
1731895140000|2024-11-18 01:59:00|64.54|64.24|64.5|64.2|64.55|64.25|64.5|64.2|6
1731895150000|2024-11-18 01:59:10|64.51|64.21|64.37|64.07|64.52|64.22|64.37|64.07|14
1731895160000|2024-11-18 01:59:20|64.36|64.06|64.28|63.98|64.36|64.06|64.28|63.98|10
1731895170000|2024-11-18 01:59:30|64.27|63.97|64.3|64|64.3|64|64.27|63.97|3
1731895180000|2024-11-18 01:59:40|64.31|64.01|64.29|63.99|64.34|64.04|64.29|63.99|12
1731895190000|2024-11-18 01:59:50|64.3|64|64.32|64.02|64.32|64.02|64.28|63.98|12
1731895200000|2024-11-18 02:00:00|64.31|64.01|64.39|64.09|64.39|64.09|64.31|64.01|8
1731895210000|2024-11-18 02:00:10|64.38|64.08|64.35|64.05|64.39|64.09|64.35|64.05|8
1731895220000|2024-11-18 02:00:20|64.34|64.04|64.23|63.93|64.34|64.04|64.23|63.93|11
1731895230000|2024-11-18 02:00:30|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|4
1731895240000|2024-11-18 02:00:40|64.21|63.91|64.19|63.89|64.24|63.94|64.19|63.89|11
1731895250000|2024-11-18 02:00:50|64.17|63.87|64.1|63.8|64.17|63.87|64.08|63.78|14
1731895260000|2024-11-18 02:01:00|64.09|63.79|64.19|63.89|64.19|63.89|64.06|63.76|18
1731895270000|2024-11-18 02:01:10|64.2|63.9|64.27|63.97|64.27|63.97|64.2|63.9|18
1731895280000|2024-11-18 02:01:20|64.29|63.99|64.32|64.02|64.34|64.04|64.29|63.99|14
1731895290000|2024-11-18 02:01:30|64.33|64.03|64.29|63.99|64.33|64.03|64.28|63.98|10
1731895300000|2024-11-18 02:01:40|64.28|63.98|64.27|63.97|64.28|63.98|64.26|63.96|10
1731895310000|2024-11-18 02:01:50|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|6
1731895320000|2024-11-18 02:02:00|64.26|63.96|64.34|64.04|64.35|64.05|64.26|63.96|14
1731895330000|2024-11-18 02:02:10|64.33|64.03|64.28|63.98|64.35|64.05|64.27|63.97|7
1731895340000|2024-11-18 02:02:20|64.29|63.99|64.25|63.95|64.29|63.99|64.25|63.95|11
1731895350000|2024-11-18 02:02:30|64.24|63.94|64.17|63.87|64.24|63.94|64.17|63.87|5
1731895360000|2024-11-18 02:02:40|64.16|63.86|64.12|63.82|64.17|63.87|64.12|63.82|8
1731895370000|2024-11-18 02:02:50|64.11|63.81|64.05|63.75|64.11|63.81|64.05|63.75|11
1731895380000|2024-11-18 02:03:00|64.04|63.74|64.09|63.79|64.1|63.8|63.99|63.69|17
1731895390000|2024-11-18 02:03:10|64.08|63.78|64.07|63.77|64.09|63.79|64.05|63.75|9
1731895400000|2024-11-18 02:03:20|64.06|63.76|64.07|63.77|64.08|63.78|64.06|63.76|4
1731895410000|2024-11-18 02:03:30|64.06|63.76|64|63.7|64.08|63.78|63.99|63.69|16
1731895420000|2024-11-18 02:03:40|64.03|63.73|63.99|63.69|64.06|63.76|63.99|63.69|15
1731895430000|2024-11-18 02:03:50|63.97|63.67|63.96|63.66|63.99|63.69|63.96|63.66|12
1731895440000|2024-11-18 02:04:00|63.97|63.67|63.88|63.58|63.97|63.67|63.88|63.58|17
1731895450000|2024-11-18 02:04:10|63.87|63.57|63.84|63.54|63.89|63.59|63.84|63.54|13
1731895460000|2024-11-18 02:04:20|63.85|63.55|63.86|63.56|63.89|63.59|63.85|63.55|16
1731895470000|2024-11-18 02:04:30|63.87|63.57|63.85|63.55|63.87|63.57|63.83|63.53|12
1731895480000|2024-11-18 02:04:40|63.84|63.54|63.81|63.51|63.85|63.55|63.81|63.51|6
1731895490000|2024-11-18 02:04:50|63.8|63.5|63.85|63.55|63.88|63.58|63.8|63.5|16
1731895500000|2024-11-18 02:05:00|63.86|63.56|63.84|63.54|63.86|63.56|63.8|63.5|15
1731895510000|2024-11-18 02:05:10|63.85|63.55|63.9|63.6|63.92|63.62|63.85|63.55|14
1731895520000|2024-11-18 02:05:20|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1731895530000|2024-11-18 02:05:30|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|8
1731895540000|2024-11-18 02:05:40|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|12
1731895550000|2024-11-18 02:05:50|63.89|63.59|63.88|63.58|63.9|63.6|63.88|63.58|4
1731895560000|2024-11-18 02:06:00|63.89|63.59|63.88|63.58|63.89|63.59|63.87|63.57|12
1731895570000|2024-11-18 02:06:10|63.87|63.57|63.89|63.59|63.9|63.6|63.87|63.57|15
1731895580000|2024-11-18 02:06:20|63.88|63.58|63.89|63.59|63.9|63.6|63.88|63.58|10
1731895590000|2024-11-18 02:06:30|63.9|63.6|63.89|63.59|63.96|63.66|63.89|63.59|9
1731895600000|2024-11-18 02:06:40|63.9|63.6|63.95|63.65|63.96|63.66|63.89|63.59|10
1731895610000|2024-11-18 02:06:50|63.98|63.68|64|63.7|64|63.7|63.98|63.68|4
1731895620000|2024-11-18 02:07:00|64.01|63.71|64.02|63.72|64.02|63.72|63.98|63.68|12
1731895630000|2024-11-18 02:07:10|64.05|63.75|64.04|63.74|64.05|63.75|63.97|63.67|19
1731895640000|2024-11-18 02:07:20|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|7
1731895650000|2024-11-18 02:07:30|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|5
1731895660000|2024-11-18 02:07:40|64.04|63.74|63.97|63.67|64.06|63.76|63.97|63.67|10
1731895670000|2024-11-18 02:07:50|63.99|63.69|64.04|63.74|64.04|63.74|63.98|63.68|13
1731895680000|2024-11-18 02:08:00|64.05|63.75|64|63.7|64.05|63.75|64|63.7|11
1731895690000|2024-11-18 02:08:10|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|4
1731895700000|2024-11-18 02:08:20|63.98|63.68|63.99|63.69|64|63.7|63.97|63.67|18
1731895710000|2024-11-18 02:08:30|63.98|63.68|63.88|63.58|63.98|63.68|63.88|63.58|8
1731895720000|2024-11-18 02:08:40|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|4
1731895730000|2024-11-18 02:08:50|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|3
1731895740000|2024-11-18 02:09:00|63.9|63.6|63.89|63.59|63.9|63.6|63.87|63.57|8
1731895750000|2024-11-18 02:09:10|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1731895760000|2024-11-18 02:09:20|63.9|63.6|63.9|63.6|63.91|63.61|63.89|63.59|5
1731895770000|2024-11-18 02:09:30|63.91|63.61|63.91|63.61|63.95|63.65|63.91|63.61|10
1731895780000|2024-11-18 02:09:40|63.9|63.6|63.9|63.6|63.97|63.67|63.9|63.6|12
1731895790000|2024-11-18 02:09:50|63.91|63.61|63.98|63.68|63.98|63.68|63.91|63.61|7
1731895800000|2024-11-18 02:10:00|63.97|63.67|63.99|63.69|64.01|63.71|63.97|63.67|9
1731895810000|2024-11-18 02:10:10|63.98|63.68|63.96|63.66|63.98|63.68|63.94|63.64|8
1731895820000|2024-11-18 02:10:20|63.97|63.67|63.88|63.58|63.97|63.67|63.87|63.57|10
1731895830000|2024-11-18 02:10:30|63.87|63.57|63.88|63.58|63.88|63.58|63.83|63.53|11
1731895840000|2024-11-18 02:10:40|63.89|63.59|63.94|63.64|63.95|63.65|63.89|63.59|8
1731895850000|2024-11-18 02:10:50|63.95|63.65|63.94|63.64|63.96|63.66|63.93|63.63|14
1731895860000|2024-11-18 02:11:00|63.95|63.65|63.99|63.69|63.99|63.69|63.94|63.64|15
1731895870000|2024-11-18 02:11:10|64|63.7|63.99|63.69|64|63.7|63.98|63.68|3
1731895880000|2024-11-18 02:11:20|64|63.7|64|63.7|64|63.7|63.98|63.68|9
1731895890000|2024-11-18 02:11:30|64.01|63.71|64|63.7|64.04|63.74|63.99|63.69|7
1731895900000|2024-11-18 02:11:40|64.01|63.71|64.08|63.78|64.09|63.79|64.01|63.71|14
1731895910000|2024-11-18 02:11:50|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|8
1731895920000|2024-11-18 02:12:00|64.1|63.8|64.11|63.81|64.15|63.85|64.09|63.79|14
1731895930000|2024-11-18 02:12:10|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1731895940000|2024-11-18 02:12:20|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|8
1731895950000|2024-11-18 02:12:30|64.14|63.84|64.08|63.78|64.14|63.84|64.07|63.77|12
1731895960000|2024-11-18 02:12:40|64.09|63.79|64.06|63.76|64.09|63.79|64.06|63.76|6
1731895970000|2024-11-18 02:12:50|64.05|63.75|64.09|63.79|64.1|63.8|64.05|63.75|9
1731895980000|2024-11-18 02:13:00|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|6
1731895990000|2024-11-18 02:13:10|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|7
1731896000000|2024-11-18 02:13:20|64.1|63.8|64.1|63.8|64.1|63.8|64.08|63.78|5
1731896010000|2024-11-18 02:13:30|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1731896020000|2024-11-18 02:13:40|64.08|63.78|64.08|63.78|64.09|63.79|64.07|63.77|5
1731896030000|2024-11-18 02:13:50|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|5
1731896040000|2024-11-18 02:14:00|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|7
1731896050000|2024-11-18 02:14:10|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|9
1731896060000|2024-11-18 02:14:20|64.09|63.79|64.1|63.8|64.11|63.81|64.08|63.78|8
1731896070000|2024-11-18 02:14:30|64.11|63.81|64.1|63.8|64.16|63.86|64.1|63.8|9
1731896080000|2024-11-18 02:14:40|64.11|63.81|64.11|63.81|64.12|63.82|64.1|63.8|9
1731896090000|2024-11-18 02:14:50|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|6
1731896100000|2024-11-18 02:15:00|64.08|63.78|64.1|63.8|64.1|63.8|64.02|63.72|19
1731896110000|2024-11-18 02:15:10|64.11|63.81|64.11|63.81|64.12|63.82|64.1|63.8|7
1731896120000|2024-11-18 02:15:20|64.12|63.82|64.12|63.82|64.12|63.82|64.09|63.79|5
1731896130000|2024-11-18 02:15:30|64.11|63.81|64.15|63.85|64.15|63.85|64.09|63.79|8
1731896140000|2024-11-18 02:15:40|64.16|63.86|64.14|63.84|64.19|63.89|64.13|63.83|11
1731896150000|2024-11-18 02:15:50|64.13|63.83|64.19|63.89|64.19|63.89|64.13|63.83|9
1731896160000|2024-11-18 02:16:00|64.18|63.88|64.18|63.88|64.21|63.91|64.17|63.87|10
1731896170000|2024-11-18 02:16:10|64.2|63.9|64.26|63.96|64.26|63.96|64.19|63.89|9
1731896180000|2024-11-18 02:16:20|64.27|63.97|64.25|63.95|64.28|63.98|64.23|63.93|12
1731896190000|2024-11-18 02:16:30|64.23|63.93|64.28|63.98|64.28|63.98|64.21|63.91|12
1731896200000|2024-11-18 02:16:40|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|11
1731896210000|2024-11-18 02:16:50|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|9
1731896220000|2024-11-18 02:17:00|64.27|63.97|64.24|63.94|64.28|63.98|64.23|63.93|9
1731896230000|2024-11-18 02:17:10|64.23|63.93|64.25|63.95|64.25|63.95|64.2|63.9|9
1731896240000|2024-11-18 02:17:20|64.26|63.96|64.28|63.98|64.3|64|64.25|63.95|15
1731896250000|2024-11-18 02:17:30|64.27|63.97|64.27|63.97|64.27|63.97|64.25|63.95|5
1731896260000|2024-11-18 02:17:40|64.26|63.96|64.28|63.98|64.29|63.99|64.21|63.91|12
1731896270000|2024-11-18 02:17:50|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|2
1731896280000|2024-11-18 02:18:00|64.24|63.94|64.21|63.91|64.25|63.95|64.2|63.9|12
1731896290000|2024-11-18 02:18:10|64.22|63.92|64.19|63.89|64.22|63.92|64.16|63.86|7
1731896300000|2024-11-18 02:18:20|64.18|63.88|64.17|63.87|64.18|63.88|64.15|63.85|7
1731896310000|2024-11-18 02:18:30|64.16|63.86|64.2|63.9|64.21|63.91|64.15|63.85|9
1731896320000|2024-11-18 02:18:40|64.19|63.89|64.21|63.91|64.24|63.94|64.18|63.88|10
1731896330000|2024-11-18 02:18:50|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|4
1731896340000|2024-11-18 02:19:00|64.18|63.88|64.18|63.88|64.19|63.89|64.17|63.87|7
1731896350000|2024-11-18 02:19:10|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731896360000|2024-11-18 02:19:20|64.18|63.88|64.15|63.85|64.18|63.88|64.15|63.85|8
1731896370000|2024-11-18 02:19:30|64.17|63.87|64.19|63.89|64.2|63.9|64.17|63.87|6
1731896380000|2024-11-18 02:19:40|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1731896390000|2024-11-18 02:19:50|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|5
1731896400000|2024-11-18 02:20:00|64.22|63.92|64.2|63.9|64.26|63.96|64.18|63.88|12
1731896410000|2024-11-18 02:20:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|13
1731896420000|2024-11-18 02:20:20|64.2|63.9|64.2|63.9|64.21|63.91|64.19|63.89|7
1731896430000|2024-11-18 02:20:30|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|6
1731896440000|2024-11-18 02:20:40|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1731896450000|2024-11-18 02:20:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731896460000|2024-11-18 02:21:00|64.17|63.87|64.18|63.88|64.21|63.91|64.16|63.86|11
1731896470000|2024-11-18 02:21:10|64.17|63.87|64.16|63.86|64.18|63.88|64.13|63.83|10
1731896480000|2024-11-18 02:21:20|64.17|63.87|64.17|63.87|64.19|63.89|64.16|63.86|10
1731896490000|2024-11-18 02:21:30|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|5
1731896500000|2024-11-18 02:21:40|64.13|63.83|64.1|63.8|64.13|63.83|64.1|63.8|4
1731896510000|2024-11-18 02:21:50|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|3
1731896520000|2024-11-18 02:22:00|64.08|63.78|64.07|63.77|64.08|63.78|64.03|63.73|12
1731896530000|2024-11-18 02:22:10|64.08|63.78|64.14|63.84|64.14|63.84|64.08|63.78|10
1731896540000|2024-11-18 02:22:20|64.15|63.85|64.15|63.85|64.15|63.85|64.13|63.83|7
1731896550000|2024-11-18 02:22:30|64.17|63.87|64.19|63.89|64.19|63.89|64.17|63.87|3
1731896560000|2024-11-18 02:22:40|64.2|63.9|64.31|64.01|64.31|64.01|64.2|63.9|7
1731896570000|2024-11-18 02:22:50|64.32|64.02|64.26|63.96|64.32|64.02|64.26|63.96|10
1731896580000|2024-11-18 02:23:00|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|10
1731896590000|2024-11-18 02:23:10|64.25|63.95|64.22|63.92|64.27|63.97|64.22|63.92|10
1731896600000|2024-11-18 02:23:20|64.21|63.91|64.32|64.02|64.33|64.03|64.21|63.91|7
1731896610000|2024-11-18 02:23:30|64.33|64.03|64.41|64.11|64.41|64.11|64.33|64.03|8
1731896620000|2024-11-18 02:23:40|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|6
1731896630000|2024-11-18 02:23:50|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1731896640000|2024-11-18 02:24:00|64.38|64.08|64.41|64.11|64.41|64.11|64.38|64.08|8
1731896650000|2024-11-18 02:24:10|64.4|64.1|64.39|64.09|64.4|64.1|64.37|64.07|12
1731896660000|2024-11-18 02:24:20|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1731896670000|2024-11-18 02:24:30|64.41|64.11|64.41|64.11|64.41|64.11|64.4|64.1|3
1731896680000|2024-11-18 02:24:40|64.42|64.12|64.38|64.08|64.46|64.16|64.36|64.06|11
1731896690000|2024-11-18 02:24:50|64.39|64.09|64.42|64.12|64.42|64.12|64.36|64.06|10
1731896700000|2024-11-18 02:25:00|64.41|64.11|64.45|64.15|64.45|64.15|64.38|64.08|10
1731896710000|2024-11-18 02:25:10|64.44|64.14|64.46|64.16|64.49|64.19|64.44|64.14|10
1731896720000|2024-11-18 02:25:20|64.45|64.15|64.4|64.1|64.46|64.16|64.4|64.1|16
1731896730000|2024-11-18 02:25:30|64.41|64.11|64.37|64.07|64.41|64.11|64.37|64.07|9
1731896740000|2024-11-18 02:25:40|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|2
1731896750000|2024-11-18 02:25:50|64.38|64.08|64.38|64.08|64.4|64.1|64.38|64.08|4
1731896760000|2024-11-18 02:26:00|64.37|64.07|64.36|64.06|64.37|64.07|64.34|64.04|7
1731896770000|2024-11-18 02:26:10|64.35|64.05|64.37|64.07|64.38|64.08|64.35|64.05|8
1731896780000|2024-11-18 02:26:20|64.38|64.08|64.39|64.09|64.39|64.09|64.37|64.07|6
1731896790000|2024-11-18 02:26:30|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1731896810000|2024-11-18 02:26:50|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1731896820000|2024-11-18 02:27:00|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|6
1731896830000|2024-11-18 02:27:10|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|2
1731896840000|2024-11-18 02:27:20|64.35|64.05|64.28|63.98|64.35|64.05|64.27|63.97|7
1731896850000|2024-11-18 02:27:30|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|5
1731896860000|2024-11-18 02:27:40|64.25|63.95|64.27|63.97|64.28|63.98|64.25|63.95|4
1731896870000|2024-11-18 02:27:50|64.28|63.98|64.23|63.93|64.28|63.98|64.23|63.93|9
1731896880000|2024-11-18 02:28:00|64.24|63.94|64.24|63.94|64.25|63.95|64.22|63.92|13
1731896890000|2024-11-18 02:28:10|64.25|63.95|64.26|63.96|64.27|63.97|64.25|63.95|6
1731896900000|2024-11-18 02:28:20|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1731896910000|2024-11-18 02:28:30|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|2
1731896920000|2024-11-18 02:28:40|64.25|63.95|64.25|63.95|64.26|63.96|64.25|63.95|3
1731896930000|2024-11-18 02:28:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1731896940000|2024-11-18 02:29:00|64.24|63.94|64.19|63.89|64.24|63.94|64.16|63.86|12
1731896950000|2024-11-18 02:29:10|64.2|63.9|64.2|63.9|64.23|63.93|64.19|63.89|8
1731896960000|2024-11-18 02:29:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731896970000|2024-11-18 02:29:30|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|4
1731896980000|2024-11-18 02:29:40|64.18|63.88|64.29|63.99|64.3|64|64.18|63.88|7
1731896990000|2024-11-18 02:29:50|64.28|63.98|64.31|64.01|64.31|64.01|64.28|63.98|6
1731897000000|2024-11-18 02:30:00|64.29|63.99|64.29|63.99|64.32|64.02|64.29|63.99|7
1731897010000|2024-11-18 02:30:10|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|4
1731897020000|2024-11-18 02:30:20|64.24|63.94|64.23|63.93|64.27|63.97|64.22|63.92|12
1731897030000|2024-11-18 02:30:30|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|5
1731897040000|2024-11-18 02:30:40|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1731897050000|2024-11-18 02:30:50|64.23|63.93|64.22|63.92|64.24|63.94|64.2|63.9|8
1731897060000|2024-11-18 02:31:00|64.23|63.93|64.27|63.97|64.29|63.99|64.23|63.93|11
1731897070000|2024-11-18 02:31:10|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1731897080000|2024-11-18 02:31:20|64.3|64|64.37|64.07|64.37|64.07|64.3|64|4
1731897090000|2024-11-18 02:31:30|64.38|64.08|64.37|64.07|64.38|64.08|64.35|64.05|6
1731897100000|2024-11-18 02:31:40|64.38|64.08|64.38|64.08|64.39|64.09|64.38|64.08|3
1731897110000|2024-11-18 02:31:50|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|3
1731897120000|2024-11-18 02:32:00|64.39|64.09|64.4|64.1|64.41|64.11|64.39|64.09|7
1731897130000|2024-11-18 02:32:10|64.39|64.09|64.37|64.07|64.39|64.09|64.34|64.04|9
1731897140000|2024-11-18 02:32:20|64.36|64.06|64.35|64.05|64.36|64.06|64.34|64.04|4
1731897150000|2024-11-18 02:32:30|64.36|64.06|64.37|64.07|64.38|64.08|64.36|64.06|6
1731897160000|2024-11-18 02:32:40|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|3
1731897170000|2024-11-18 02:32:50|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|5
1731897180000|2024-11-18 02:33:00|64.33|64.03|64.35|64.05|64.36|64.06|64.32|64.02|9
1731897190000|2024-11-18 02:33:10|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1731897200000|2024-11-18 02:33:20|64.34|64.04|64.34|64.04|64.34|64.04|64.32|64.02|4
1731897210000|2024-11-18 02:33:30|64.33|64.03|64.38|64.08|64.39|64.09|64.33|64.03|7
1731897220000|2024-11-18 02:33:40|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|3
1731897230000|2024-11-18 02:33:50|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|4
1731897240000|2024-11-18 02:34:00|64.37|64.07|64.26|63.96|64.37|64.07|64.26|63.96|11
1731897250000|2024-11-18 02:34:10|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|7
1731897260000|2024-11-18 02:34:20|64.28|63.98|64.35|64.05|64.35|64.05|64.28|63.98|10
1731897270000|2024-11-18 02:34:30|64.37|64.07|64.45|64.15|64.45|64.15|64.37|64.07|7
1731897280000|2024-11-18 02:34:40|64.46|64.16|64.51|64.21|64.51|64.21|64.46|64.16|7
1731897290000|2024-11-18 02:34:50|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1731897300000|2024-11-18 02:35:00|64.49|64.19|64.48|64.18|64.49|64.19|64.45|64.15|7
1731897310000|2024-11-18 02:35:10|64.49|64.19|64.51|64.21|64.51|64.21|64.49|64.19|7
1731897320000|2024-11-18 02:35:20|64.55|64.25|64.53|64.23|64.57|64.27|64.52|64.22|11
1731897330000|2024-11-18 02:35:30|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1731897340000|2024-11-18 02:35:40|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731897350000|2024-11-18 02:35:50|64.59|64.29|64.6|64.3|64.61|64.31|64.59|64.29|4
1731897360000|2024-11-18 02:36:00|64.59|64.29|64.58|64.28|64.59|64.29|64.57|64.27|3
1731897370000|2024-11-18 02:36:10|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|4
1731897380000|2024-11-18 02:36:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1731897400000|2024-11-18 02:36:40|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|3
1731897410000|2024-11-18 02:36:50|64.6|64.3|64.62|64.32|64.62|64.32|64.6|64.3|2
1731897420000|2024-11-18 02:37:00|64.64|64.34|64.6|64.3|64.64|64.34|64.59|64.29|5
1731897430000|2024-11-18 02:37:10|64.59|64.29|64.62|64.32|64.63|64.33|64.57|64.27|8
1731897440000|2024-11-18 02:37:20|64.65|64.35|64.66|64.36|64.67|64.37|64.65|64.35|6
1731897450000|2024-11-18 02:37:30|64.65|64.35|64.59|64.29|64.66|64.36|64.59|64.29|6
1731897460000|2024-11-18 02:37:40|64.6|64.3|64.6|64.3|64.61|64.31|64.6|64.3|5
1731897470000|2024-11-18 02:37:50|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|2
1731897480000|2024-11-18 02:38:00|64.59|64.29|64.59|64.29|64.59|64.29|64.59|64.29|1
1731897490000|2024-11-18 02:38:10|64.6|64.3|64.58|64.28|64.6|64.3|64.57|64.27|5
1731897500000|2024-11-18 02:38:20|64.57|64.27|64.53|64.23|64.57|64.27|64.52|64.22|8
1731897510000|2024-11-18 02:38:30|64.52|64.22|64.51|64.21|64.52|64.22|64.5|64.2|8
1731897520000|2024-11-18 02:38:40|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|8
1731897530000|2024-11-18 02:38:50|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|3
1731897540000|2024-11-18 02:39:00|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|5
1731897550000|2024-11-18 02:39:10|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1731897560000|2024-11-18 02:39:20|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|2
1731897570000|2024-11-18 02:39:30|64.51|64.21|64.49|64.19|64.51|64.21|64.49|64.19|3
1731897580000|2024-11-18 02:39:40|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|8
1731897590000|2024-11-18 02:39:50|64.45|64.15|64.42|64.12|64.46|64.16|64.42|64.12|5
1731897600000|2024-11-18 02:40:00|64.41|64.11|64.38|64.08|64.41|64.11|64.38|64.08|4
1731897610000|2024-11-18 02:40:10|64.37|64.07|64.4|64.1|64.4|64.1|64.37|64.07|3
1731897620000|2024-11-18 02:40:20|64.39|64.09|64.42|64.12|64.43|64.13|64.38|64.08|7
1731897630000|2024-11-18 02:40:30|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|4
1731897640000|2024-11-18 02:40:40|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1731897650000|2024-11-18 02:40:50|64.41|64.11|64.45|64.15|64.47|64.17|64.41|64.11|9
1731897660000|2024-11-18 02:41:00|64.46|64.16|64.46|64.16|64.46|64.16|64.45|64.15|3
1731897670000|2024-11-18 02:41:10|64.47|64.17|64.47|64.17|64.49|64.19|64.47|64.17|4
1731897680000|2024-11-18 02:41:20|64.48|64.18|64.49|64.19|64.5|64.2|64.48|64.18|4
1731897690000|2024-11-18 02:41:30|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1731897700000|2024-11-18 02:41:40|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1731897710000|2024-11-18 02:41:50|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1731897720000|2024-11-18 02:42:00|64.51|64.21|64.51|64.21|64.56|64.26|64.51|64.21|11
1731897730000|2024-11-18 02:42:10|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1731897740000|2024-11-18 02:42:20|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1731897750000|2024-11-18 02:42:30|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1731897760000|2024-11-18 02:42:40|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1731897770000|2024-11-18 02:42:50|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|9
1731897780000|2024-11-18 02:43:00|64.61|64.31|64.57|64.27|64.62|64.32|64.57|64.27|11
1731897790000|2024-11-18 02:43:10|64.58|64.28|64.56|64.26|64.58|64.28|64.56|64.26|7
1731897800000|2024-11-18 02:43:20|64.55|64.25|64.58|64.28|64.59|64.29|64.55|64.25|5
1731897810000|2024-11-18 02:43:30|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|4
1731897820000|2024-11-18 02:43:40|64.59|64.29|64.62|64.32|64.62|64.32|64.59|64.29|4
1731897830000|2024-11-18 02:43:50|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|4
1731897840000|2024-11-18 02:44:00|64.61|64.31|64.6|64.3|64.62|64.32|64.6|64.3|8
1731897850000|2024-11-18 02:44:10|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|5
1731897860000|2024-11-18 02:44:20|64.62|64.32|64.62|64.32|64.63|64.33|64.61|64.31|11
1731897870000|2024-11-18 02:44:30|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1731897880000|2024-11-18 02:44:40|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1731897890000|2024-11-18 02:44:50|64.58|64.28|64.56|64.26|64.58|64.28|64.56|64.26|3
1731897900000|2024-11-18 02:45:00|64.55|64.25|64.59|64.29|64.6|64.3|64.55|64.25|8
1731897910000|2024-11-18 02:45:10|64.6|64.3|64.56|64.26|64.61|64.31|64.56|64.26|10
1731897920000|2024-11-18 02:45:20|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|7
1731897930000|2024-11-18 02:45:30|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|3
1731897940000|2024-11-18 02:45:40|64.6|64.3|64.57|64.27|64.6|64.3|64.56|64.26|8
1731897950000|2024-11-18 02:45:50|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|4
1731897960000|2024-11-18 02:46:00|64.58|64.28|64.55|64.25|64.58|64.28|64.54|64.24|8
1731897970000|2024-11-18 02:46:10|64.56|64.26|64.55|64.25|64.67|64.37|64.55|64.25|10
1731897980000|2024-11-18 02:46:20|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|12
1731897990000|2024-11-18 02:46:30|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|6
1731898000000|2024-11-18 02:46:40|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|5
1731898010000|2024-11-18 02:46:50|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|7
1731898020000|2024-11-18 02:47:00|64.55|64.25|64.55|64.25|64.56|64.26|64.5|64.2|18
1731898030000|2024-11-18 02:47:10|64.56|64.26|64.56|64.26|64.58|64.28|64.55|64.25|9
1731898040000|2024-11-18 02:47:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|6
1731898050000|2024-11-18 02:47:30|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1731898060000|2024-11-18 02:47:40|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|9
1731898070000|2024-11-18 02:47:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1731898080000|2024-11-18 02:48:00|64.59|64.29|64.61|64.31|64.62|64.32|64.59|64.29|4
1731898090000|2024-11-18 02:48:10|64.6|64.3|64.57|64.27|64.61|64.31|64.56|64.26|10
1731898100000|2024-11-18 02:48:20|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|9
1731898110000|2024-11-18 02:48:30|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1731898120000|2024-11-18 02:48:40|64.58|64.28|64.62|64.32|64.62|64.32|64.58|64.28|5
1731898130000|2024-11-18 02:48:50|64.61|64.31|64.59|64.29|64.61|64.31|64.58|64.28|7
1731898140000|2024-11-18 02:49:00|64.61|64.31|64.61|64.31|64.61|64.31|64.57|64.27|9
1731898150000|2024-11-18 02:49:10|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1731898170000|2024-11-18 02:49:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731898180000|2024-11-18 02:49:40|64.64|64.34|64.68|64.38|64.68|64.38|64.64|64.34|3
1731898190000|2024-11-18 02:49:50|64.67|64.37|64.6|64.3|64.67|64.37|64.58|64.28|12
1731898200000|2024-11-18 02:50:00|64.59|64.29|64.57|64.27|64.6|64.3|64.56|64.26|9
1731898210000|2024-11-18 02:50:10|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|7
1731898220000|2024-11-18 02:50:20|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|6
1731898230000|2024-11-18 02:50:30|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|6
1731898240000|2024-11-18 02:50:40|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|3
1731898250000|2024-11-18 02:50:50|64.57|64.27|64.57|64.27|64.58|64.28|64.57|64.27|3
1731898260000|2024-11-18 02:51:00|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|4
1731898270000|2024-11-18 02:51:10|64.54|64.24|64.57|64.27|64.6|64.3|64.54|64.24|8
1731898280000|2024-11-18 02:51:20|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|13
1731898290000|2024-11-18 02:51:30|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|5
1731898300000|2024-11-18 02:51:40|64.6|64.3|64.61|64.31|64.64|64.34|64.6|64.3|7
1731898310000|2024-11-18 02:51:50|64.62|64.32|64.64|64.34|64.65|64.35|64.6|64.3|9
1731898320000|2024-11-18 02:52:00|64.62|64.32|64.65|64.35|64.68|64.38|64.62|64.32|9
1731898330000|2024-11-18 02:52:10|64.64|64.34|64.67|64.37|64.67|64.37|64.64|64.34|6
1731898340000|2024-11-18 02:52:20|64.68|64.38|64.7|64.4|64.71|64.41|64.68|64.38|4
1731898350000|2024-11-18 02:52:30|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|11
1731898360000|2024-11-18 02:52:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1731898370000|2024-11-18 02:52:50|64.71|64.41|64.7|64.4|64.71|64.41|64.68|64.38|5
1731898380000|2024-11-18 02:53:00|64.71|64.41|64.67|64.37|64.72|64.42|64.67|64.37|5
1731898390000|2024-11-18 02:53:10|64.68|64.38|64.64|64.34|64.68|64.38|64.64|64.34|7
1731898400000|2024-11-18 02:53:20|64.63|64.33|64.58|64.28|64.63|64.33|64.57|64.27|5
1731898440000|2024-11-18 02:54:00|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1731898450000|2024-11-18 02:54:10|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|14
1731898460000|2024-11-18 02:54:20|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|7
1731898470000|2024-11-18 02:54:30|64.6|64.3|64.58|64.28|64.6|64.3|64.57|64.27|12
1731898480000|2024-11-18 02:54:40|64.57|64.27|64.54|64.24|64.57|64.27|64.54|64.24|6
1731898490000|2024-11-18 02:54:50|64.53|64.23|64.47|64.17|64.53|64.23|64.46|64.16|11
1731898500000|2024-11-18 02:55:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|3
1731898510000|2024-11-18 02:55:10|64.44|64.14|64.49|64.19|64.49|64.19|64.44|64.14|9
1731898520000|2024-11-18 02:55:20|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|5
1731898530000|2024-11-18 02:55:30|64.51|64.21|64.5|64.2|64.55|64.25|64.49|64.19|10
1731898540000|2024-11-18 02:55:40|64.52|64.22|64.52|64.22|64.53|64.23|64.51|64.21|5
1731898560000|2024-11-18 02:56:00|64.51|64.21|64.48|64.18|64.51|64.21|64.48|64.18|3
1731898570000|2024-11-18 02:56:10|64.45|64.15|64.45|64.15|64.47|64.17|64.45|64.15|5
1731898580000|2024-11-18 02:56:20|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|2
1731898590000|2024-11-18 02:56:30|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|5
1731898600000|2024-11-18 02:56:40|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|7
1731898610000|2024-11-18 02:56:50|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1731898620000|2024-11-18 02:57:00|64.44|64.14|64.47|64.17|64.48|64.18|64.43|64.13|8
1731898630000|2024-11-18 02:57:10|64.46|64.16|64.45|64.15|64.47|64.17|64.45|64.15|10
1731898640000|2024-11-18 02:57:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1731898650000|2024-11-18 02:57:30|64.47|64.17|64.48|64.18|64.48|64.18|64.46|64.16|6
1731898660000|2024-11-18 02:57:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|7
1731898670000|2024-11-18 02:57:50|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1731898680000|2024-11-18 02:58:00|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|4
1731898690000|2024-11-18 02:58:10|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|8
1731898700000|2024-11-18 02:58:20|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|15
1731898710000|2024-11-18 02:58:30|64.44|64.14|64.39|64.09|64.44|64.14|64.39|64.09|7
1731898720000|2024-11-18 02:58:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|5
1731898730000|2024-11-18 02:58:50|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1731898740000|2024-11-18 02:59:00|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|4
1731898750000|2024-11-18 02:59:10|64.37|64.07|64.35|64.05|64.37|64.07|64.34|64.04|7
1731898760000|2024-11-18 02:59:20|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|5
1731898770000|2024-11-18 02:59:30|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1731898780000|2024-11-18 02:59:40|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|6
1731898790000|2024-11-18 02:59:50|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|3
1731898800000|2024-11-18 03:00:00|64.38|64.08|64.38|64.08|64.39|64.09|64.38|64.08|3
1731898810000|2024-11-18 03:00:10|64.39|64.09|64.37|64.07|64.39|64.09|64.37|64.07|7
1731898820000|2024-11-18 03:00:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1731898830000|2024-11-18 03:00:30|64.38|64.08|64.36|64.06|64.38|64.08|64.35|64.05|5
1731898840000|2024-11-18 03:00:40|64.35|64.05|64.35|64.05|64.36|64.06|64.34|64.04|7
1731898850000|2024-11-18 03:00:50|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|5
1731898860000|2024-11-18 03:01:00|64.39|64.09|64.37|64.07|64.39|64.09|64.37|64.07|7
1731898870000|2024-11-18 03:01:10|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|8
1731898880000|2024-11-18 03:01:20|64.32|64.02|64.32|64.02|64.32|64.02|64.3|64|8
1731898890000|2024-11-18 03:01:30|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1731898900000|2024-11-18 03:01:40|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1731898920000|2024-11-18 03:02:00|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1731898930000|2024-11-18 03:02:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1731898940000|2024-11-18 03:02:20|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1731898950000|2024-11-18 03:02:30|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|5
1731898960000|2024-11-18 03:02:40|64.39|64.09|64.39|64.09|64.4|64.1|64.38|64.08|11
1731898970000|2024-11-18 03:02:50|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|4
1731898980000|2024-11-18 03:03:00|64.4|64.1|64.37|64.07|64.4|64.1|64.37|64.07|6
1731898990000|2024-11-18 03:03:10|64.36|64.06|64.35|64.05|64.37|64.07|64.35|64.05|4
1731899000000|2024-11-18 03:03:20|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1731899010000|2024-11-18 03:03:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1731899030000|2024-11-18 03:03:50|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|8
1731899040000|2024-11-18 03:04:00|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|4
1731899050000|2024-11-18 03:04:10|64.35|64.05|64.33|64.03|64.35|64.05|64.32|64.02|5
1731899060000|2024-11-18 03:04:20|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|4
1731899070000|2024-11-18 03:04:30|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1731899080000|2024-11-18 03:04:40|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1731899100000|2024-11-18 03:05:00|64.35|64.05|64.32|64.02|64.35|64.05|64.3|64|9
1731899110000|2024-11-18 03:05:10|64.33|64.03|64.33|64.03|64.35|64.05|64.32|64.02|11
1731899120000|2024-11-18 03:05:20|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|8
1731899130000|2024-11-18 03:05:30|64.31|64.01|64.31|64.01|64.35|64.05|64.3|64|13
1731899140000|2024-11-18 03:05:40|64.3|64|64.31|64.01|64.31|64.01|64.3|64|4
1731899150000|2024-11-18 03:05:50|64.3|64|64.28|63.98|64.3|64|64.28|63.98|3
1731899160000|2024-11-18 03:06:00|64.27|63.97|64.27|63.97|64.28|63.98|64.27|63.97|5
1731899170000|2024-11-18 03:06:10|64.26|63.96|64.19|63.89|64.27|63.97|64.19|63.89|7
1731899180000|2024-11-18 03:06:20|64.16|63.86|64.13|63.83|64.16|63.86|64.1|63.8|15
1731899190000|2024-11-18 03:06:30|64.14|63.84|64.18|63.88|64.18|63.88|64.12|63.82|9
1731899200000|2024-11-18 03:06:40|64.19|63.89|64.2|63.9|64.25|63.95|64.19|63.89|11
1731899210000|2024-11-18 03:06:50|64.21|63.91|64.19|63.89|64.23|63.93|64.19|63.89|9
1731899220000|2024-11-18 03:07:00|64.2|63.9|64.23|63.93|64.25|63.95|64.18|63.88|10
1731899230000|2024-11-18 03:07:10|64.21|63.91|64.18|63.88|64.22|63.92|64.17|63.87|11
1731899240000|2024-11-18 03:07:20|64.17|63.87|64.16|63.86|64.17|63.87|64.15|63.85|4
1731899250000|2024-11-18 03:07:30|64.17|63.87|64.19|63.89|64.19|63.89|64.17|63.87|3
1731899260000|2024-11-18 03:07:40|64.18|63.88|64.17|63.87|64.18|63.88|64.16|63.86|3
1731899270000|2024-11-18 03:07:50|64.18|63.88|64.18|63.88|64.19|63.89|64.18|63.88|3
1731899280000|2024-11-18 03:08:00|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1731899290000|2024-11-18 03:08:10|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1731899300000|2024-11-18 03:08:20|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|5
1731899310000|2024-11-18 03:08:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1731899320000|2024-11-18 03:08:40|64.14|63.84|64.11|63.81|64.15|63.85|64.11|63.81|8
1731899330000|2024-11-18 03:08:50|64.13|63.83|64.12|63.82|64.15|63.85|64.11|63.81|10
1731899340000|2024-11-18 03:09:00|64.13|63.83|64.14|63.84|64.15|63.85|64.13|63.83|3
1731899350000|2024-11-18 03:09:10|64.13|63.83|64.09|63.79|64.13|63.83|64.09|63.79|6
1731899360000|2024-11-18 03:09:20|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1731899370000|2024-11-18 03:09:30|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|4
1731899380000|2024-11-18 03:09:40|64.1|63.8|64.14|63.84|64.14|63.84|64.1|63.8|8
1731899390000|2024-11-18 03:09:50|64.15|63.85|64.18|63.88|64.18|63.88|64.14|63.84|6
1731899400000|2024-11-18 03:10:00|64.19|63.89|64.14|63.84|64.19|63.89|64.12|63.82|11
1731899410000|2024-11-18 03:10:10|64.16|63.86|64.14|63.84|64.18|63.88|64.14|63.84|9
1731899420000|2024-11-18 03:10:20|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|3
1731899430000|2024-11-18 03:10:30|64.18|63.88|64.26|63.96|64.26|63.96|64.18|63.88|7
1731899440000|2024-11-18 03:10:40|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|6
1731899450000|2024-11-18 03:10:50|64.27|63.97|64.28|63.98|64.28|63.98|64.25|63.95|9
1731899460000|2024-11-18 03:11:00|64.27|63.97|64.26|63.96|64.27|63.97|64.25|63.95|6
1731899470000|2024-11-18 03:11:10|64.25|63.95|64.3|64|64.3|64|64.25|63.95|5
1731899480000|2024-11-18 03:11:20|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1731899490000|2024-11-18 03:11:30|64.29|63.99|64.3|64|64.3|64|64.28|63.98|4
1731899500000|2024-11-18 03:11:40|64.31|64.01|64.41|64.11|64.41|64.11|64.31|64.01|9
1731899510000|2024-11-18 03:11:50|64.4|64.1|64.41|64.11|64.42|64.12|64.4|64.1|6
1731899520000|2024-11-18 03:12:00|64.42|64.12|64.45|64.15|64.45|64.15|64.41|64.11|5
1731899530000|2024-11-18 03:12:10|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|8
1731899540000|2024-11-18 03:12:20|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1731899550000|2024-11-18 03:12:30|64.46|64.16|64.5|64.2|64.5|64.2|64.45|64.15|9
1731899560000|2024-11-18 03:12:40|64.51|64.21|64.56|64.26|64.56|64.26|64.51|64.21|7
1731899570000|2024-11-18 03:12:50|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1731899580000|2024-11-18 03:13:00|64.57|64.27|64.59|64.29|64.62|64.32|64.57|64.27|12
1731899590000|2024-11-18 03:13:10|64.58|64.28|64.51|64.21|64.58|64.28|64.51|64.21|4
1731899600000|2024-11-18 03:13:20|64.52|64.22|64.6|64.3|64.6|64.3|64.52|64.22|7
1731899610000|2024-11-18 03:13:30|64.59|64.29|64.62|64.32|64.62|64.32|64.58|64.28|4
1731899620000|2024-11-18 03:13:40|64.63|64.33|64.6|64.3|64.63|64.33|64.6|64.3|8
1731899630000|2024-11-18 03:13:50|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|2
1731899640000|2024-11-18 03:14:00|64.61|64.31|64.68|64.38|64.69|64.39|64.61|64.31|6
1731899650000|2024-11-18 03:14:10|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731899660000|2024-11-18 03:14:20|64.71|64.41|64.71|64.41|64.74|64.44|64.7|64.4|8
1731899670000|2024-11-18 03:14:30|64.72|64.42|64.67|64.37|64.72|64.42|64.67|64.37|5
1731899680000|2024-11-18 03:14:40|64.69|64.39|64.64|64.34|64.7|64.4|64.64|64.34|12
1731899690000|2024-11-18 03:14:50|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|2
1731899700000|2024-11-18 03:15:00|64.66|64.36|64.58|64.28|64.66|64.36|64.56|64.26|8
1731899710000|2024-11-18 03:15:10|64.59|64.29|64.56|64.26|64.61|64.31|64.56|64.26|6
1731899720000|2024-11-18 03:15:20|64.57|64.27|64.57|64.27|64.57|64.27|64.55|64.25|6
1731899730000|2024-11-18 03:15:30|64.58|64.28|64.62|64.32|64.63|64.33|64.58|64.28|14
1731899740000|2024-11-18 03:15:40|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|4
1731899750000|2024-11-18 03:15:50|64.66|64.36|64.75|64.45|64.76|64.46|64.66|64.36|10
1731899760000|2024-11-18 03:16:00|64.73|64.43|64.67|64.37|64.73|64.43|64.66|64.36|7
1731899770000|2024-11-18 03:16:10|64.66|64.36|64.61|64.31|64.67|64.37|64.59|64.29|10
1731899780000|2024-11-18 03:16:20|64.62|64.32|64.76|64.46|64.76|64.46|64.62|64.32|7
1731899790000|2024-11-18 03:16:30|64.75|64.45|64.72|64.42|64.76|64.46|64.72|64.42|5
1731899800000|2024-11-18 03:16:40|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|4
1731899810000|2024-11-18 03:16:50|64.7|64.4|64.67|64.37|64.71|64.41|64.66|64.36|7
1731899820000|2024-11-18 03:17:00|64.68|64.38|64.65|64.35|64.68|64.38|64.64|64.34|10
1731899830000|2024-11-18 03:17:10|64.66|64.36|64.67|64.37|64.67|64.37|64.63|64.33|9
1731899840000|2024-11-18 03:17:20|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1731899850000|2024-11-18 03:17:30|64.66|64.36|64.68|64.38|64.68|64.38|64.66|64.36|5
1731899860000|2024-11-18 03:17:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1731899870000|2024-11-18 03:17:50|64.69|64.39|64.73|64.43|64.73|64.43|64.68|64.38|6
1731899880000|2024-11-18 03:18:00|64.74|64.44|64.78|64.48|64.8|64.5|64.74|64.44|6
1731899890000|2024-11-18 03:18:10|64.77|64.47|64.77|64.47|64.77|64.47|64.75|64.45|5
1731899900000|2024-11-18 03:18:20|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|7
1731899910000|2024-11-18 03:18:30|64.81|64.51|64.88|64.58|64.88|64.58|64.81|64.51|8
1731899920000|2024-11-18 03:18:40|64.89|64.59|64.85|64.55|64.9|64.6|64.85|64.55|11
1731899930000|2024-11-18 03:18:50|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|7
1731899940000|2024-11-18 03:19:00|64.84|64.54|64.86|64.56|64.87|64.57|64.83|64.53|9
1731899950000|2024-11-18 03:19:10|64.85|64.55|64.86|64.56|64.87|64.57|64.85|64.55|14
1731899960000|2024-11-18 03:19:20|64.85|64.55|64.87|64.57|64.87|64.57|64.83|64.53|16
1731899970000|2024-11-18 03:19:30|64.88|64.58|64.85|64.55|64.89|64.59|64.85|64.55|10
1731899980000|2024-11-18 03:19:40|64.84|64.54|64.8|64.5|64.84|64.54|64.8|64.5|3
1731899990000|2024-11-18 03:19:50|64.76|64.46|64.75|64.45|64.76|64.46|64.74|64.44|4
1731900000000|2024-11-18 03:20:00|64.74|64.44|64.7|64.4|64.74|64.44|64.68|64.38|8
1731900010000|2024-11-18 03:20:10|64.69|64.39|64.73|64.43|64.73|64.43|64.68|64.38|7
1731900020000|2024-11-18 03:20:20|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|4
1731900030000|2024-11-18 03:20:30|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|8
1731900040000|2024-11-18 03:20:40|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|4
1731900050000|2024-11-18 03:20:50|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|2
1731900060000|2024-11-18 03:21:00|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|9
1731900070000|2024-11-18 03:21:10|64.61|64.31|64.67|64.37|64.67|64.37|64.61|64.31|14
1731900080000|2024-11-18 03:21:20|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|3
1731900090000|2024-11-18 03:21:30|64.67|64.37|64.62|64.32|64.68|64.38|64.6|64.3|10
1731900100000|2024-11-18 03:21:40|64.61|64.31|64.6|64.3|64.61|64.31|64.59|64.29|6
1731900110000|2024-11-18 03:21:50|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|4
1731900120000|2024-11-18 03:22:00|64.59|64.29|64.56|64.26|64.59|64.29|64.56|64.26|4
1731900130000|2024-11-18 03:22:10|64.57|64.27|64.59|64.29|64.59|64.29|64.52|64.22|8
1731900140000|2024-11-18 03:22:20|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|4
1731900150000|2024-11-18 03:22:30|64.58|64.28|64.55|64.25|64.58|64.28|64.54|64.24|5
1731900160000|2024-11-18 03:22:40|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1731900170000|2024-11-18 03:22:50|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|2
1731900180000|2024-11-18 03:23:00|64.54|64.24|64.58|64.28|64.58|64.28|64.54|64.24|6
1731900190000|2024-11-18 03:23:10|64.61|64.31|64.66|64.36|64.66|64.36|64.61|64.31|5
1731900200000|2024-11-18 03:23:20|64.65|64.35|64.58|64.28|64.65|64.35|64.56|64.26|8
1731900210000|2024-11-18 03:23:30|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|3
1731900220000|2024-11-18 03:23:40|64.59|64.29|64.58|64.28|64.59|64.29|64.57|64.27|4
1731900230000|2024-11-18 03:23:50|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|3
1731900240000|2024-11-18 03:24:00|64.56|64.26|64.54|64.24|64.56|64.26|64.5|64.2|9
1731900250000|2024-11-18 03:24:10|64.55|64.25|64.52|64.22|64.55|64.25|64.52|64.22|3
1731900260000|2024-11-18 03:24:20|64.5|64.2|64.48|64.18|64.51|64.21|64.47|64.17|8
1731900270000|2024-11-18 03:24:30|64.49|64.19|64.5|64.2|64.52|64.22|64.49|64.19|6
1731900280000|2024-11-18 03:24:40|64.49|64.19|64.5|64.2|64.51|64.21|64.49|64.19|4
1731900290000|2024-11-18 03:24:50|64.51|64.21|64.49|64.19|64.51|64.21|64.49|64.19|3
1731900300000|2024-11-18 03:25:00|64.5|64.2|64.46|64.16|64.5|64.2|64.46|64.16|6
1731900310000|2024-11-18 03:25:10|64.47|64.17|64.53|64.23|64.53|64.23|64.46|64.16|10
1731900320000|2024-11-18 03:25:20|64.52|64.22|64.52|64.22|64.54|64.24|64.5|64.2|9
1731900330000|2024-11-18 03:25:30|64.51|64.21|64.51|64.21|64.51|64.21|64.5|64.2|7
1731900340000|2024-11-18 03:25:40|64.52|64.22|64.48|64.18|64.52|64.22|64.48|64.18|7
1731900350000|2024-11-18 03:25:50|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|6
1731900360000|2024-11-18 03:26:00|64.47|64.17|64.6|64.3|64.6|64.3|64.46|64.16|8
1731900370000|2024-11-18 03:26:10|64.61|64.31|64.69|64.39|64.71|64.41|64.61|64.31|6
1731900380000|2024-11-18 03:26:20|64.67|64.37|64.62|64.32|64.68|64.38|64.62|64.32|8
1731900390000|2024-11-18 03:26:30|64.61|64.31|64.45|64.15|64.61|64.31|64.45|64.15|10
1731900400000|2024-11-18 03:26:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1731900410000|2024-11-18 03:26:50|64.45|64.15|64.43|64.13|64.45|64.15|64.41|64.11|7
1731900420000|2024-11-18 03:27:00|64.44|64.14|64.44|64.14|64.47|64.17|64.44|64.14|6
1731900430000|2024-11-18 03:27:10|64.43|64.13|64.44|64.14|64.45|64.15|64.43|64.13|4
1731900440000|2024-11-18 03:27:20|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1731900450000|2024-11-18 03:27:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1731900460000|2024-11-18 03:27:40|64.47|64.17|64.43|64.13|64.47|64.17|64.43|64.13|5
1731900470000|2024-11-18 03:27:50|64.41|64.11|64.39|64.09|64.41|64.11|64.38|64.08|4
1731900480000|2024-11-18 03:28:00|64.38|64.08|64.41|64.11|64.43|64.13|64.38|64.08|6
1731900490000|2024-11-18 03:28:10|64.39|64.09|64.4|64.1|64.41|64.11|64.38|64.08|8
1731900500000|2024-11-18 03:28:20|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1731900510000|2024-11-18 03:28:30|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1731900520000|2024-11-18 03:28:40|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|6
1731900530000|2024-11-18 03:28:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1731900540000|2024-11-18 03:29:00|64.43|64.13|64.4|64.1|64.43|64.13|64.4|64.1|4
1731900550000|2024-11-18 03:29:10|64.39|64.09|64.4|64.1|64.42|64.12|64.36|64.06|11
1731900560000|2024-11-18 03:29:20|64.41|64.11|64.38|64.08|64.41|64.11|64.37|64.07|8
1731900570000|2024-11-18 03:29:30|64.39|64.09|64.4|64.1|64.4|64.1|64.39|64.09|4
1731900580000|2024-11-18 03:29:40|64.39|64.09|64.39|64.09|64.4|64.1|64.39|64.09|3
1731900590000|2024-11-18 03:29:50|64.4|64.1|64.36|64.06|64.4|64.1|64.36|64.06|5
1731900600000|2024-11-18 03:30:00|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|4
1731900610000|2024-11-18 03:30:10|64.35|64.05|64.37|64.07|64.38|64.08|64.35|64.05|5
1731900620000|2024-11-18 03:30:20|64.38|64.08|64.4|64.1|64.4|64.1|64.38|64.08|3
1731900630000|2024-11-18 03:30:30|64.39|64.09|64.35|64.05|64.39|64.09|64.35|64.05|5
1731900640000|2024-11-18 03:30:40|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|11
1731900650000|2024-11-18 03:30:50|64.39|64.09|64.45|64.15|64.45|64.15|64.39|64.09|6
1731900660000|2024-11-18 03:31:00|64.44|64.14|64.42|64.12|64.45|64.15|64.42|64.12|5
1731900670000|2024-11-18 03:31:10|64.41|64.11|64.38|64.08|64.41|64.11|64.38|64.08|4
1731900680000|2024-11-18 03:31:20|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|3
1731900690000|2024-11-18 03:31:30|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|6
1731900700000|2024-11-18 03:31:40|64.44|64.14|64.49|64.19|64.49|64.19|64.44|64.14|8
1731900710000|2024-11-18 03:31:50|64.48|64.18|64.43|64.13|64.49|64.19|64.43|64.13|9
1731900720000|2024-11-18 03:32:00|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1731900730000|2024-11-18 03:32:10|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|3
1731900740000|2024-11-18 03:32:20|64.46|64.16|64.46|64.16|64.46|64.16|64.44|64.14|9
1731900750000|2024-11-18 03:32:30|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1731900760000|2024-11-18 03:32:40|64.47|64.17|64.53|64.23|64.53|64.23|64.47|64.17|5
1731900770000|2024-11-18 03:32:50|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|4
1731900780000|2024-11-18 03:33:00|64.54|64.24|64.57|64.27|64.57|64.27|64.54|64.24|6
1731900790000|2024-11-18 03:33:10|64.58|64.28|64.59|64.29|64.6|64.3|64.57|64.27|9
1731900800000|2024-11-18 03:33:20|64.58|64.28|64.58|64.28|64.58|64.28|64.55|64.25|7
1731900810000|2024-11-18 03:33:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1731900820000|2024-11-18 03:33:40|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1731900830000|2024-11-18 03:33:50|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|7
1731900840000|2024-11-18 03:34:00|64.59|64.29|64.58|64.28|64.59|64.29|64.56|64.26|9
1731900850000|2024-11-18 03:34:10|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1731900860000|2024-11-18 03:34:20|64.58|64.28|64.65|64.35|64.65|64.35|64.58|64.28|5
1731900870000|2024-11-18 03:34:30|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1731900880000|2024-11-18 03:34:40|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1731900890000|2024-11-18 03:34:50|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731900900000|2024-11-18 03:35:00|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|3
1731900910000|2024-11-18 03:35:10|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731900920000|2024-11-18 03:35:20|64.67|64.37|64.68|64.38|64.69|64.39|64.67|64.37|6
1731900930000|2024-11-18 03:35:30|64.67|64.37|64.67|64.37|64.67|64.37|64.66|64.36|3
1731900940000|2024-11-18 03:35:40|64.66|64.36|64.66|64.36|64.66|64.36|64.65|64.35|3
1731900950000|2024-11-18 03:35:50|64.65|64.35|64.69|64.39|64.69|64.39|64.65|64.35|5
1731900960000|2024-11-18 03:36:00|64.68|64.38|64.72|64.42|64.72|64.42|64.68|64.38|5
1731900970000|2024-11-18 03:36:10|64.71|64.41|64.67|64.37|64.72|64.42|64.67|64.37|5
1731900980000|2024-11-18 03:36:20|64.68|64.38|64.7|64.4|64.7|64.4|64.67|64.37|7
1731900990000|2024-11-18 03:36:30|64.72|64.42|64.69|64.39|64.72|64.42|64.69|64.39|3
1731901000000|2024-11-18 03:36:40|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731901010000|2024-11-18 03:36:50|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|3
1731901020000|2024-11-18 03:37:00|64.64|64.34|64.62|64.32|64.64|64.34|64.61|64.31|5
1731901030000|2024-11-18 03:37:10|64.6|64.3|64.61|64.31|64.61|64.31|64.58|64.28|5
1731901040000|2024-11-18 03:37:20|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|8
1731901050000|2024-11-18 03:37:30|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|3
1731901060000|2024-11-18 03:37:40|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|4
1731901070000|2024-11-18 03:37:50|64.64|64.34|64.64|64.34|64.64|64.34|64.64|64.34|1
1731901080000|2024-11-18 03:38:00|64.63|64.33|64.59|64.29|64.63|64.33|64.59|64.29|4
1731901090000|2024-11-18 03:38:10|64.6|64.3|64.61|64.31|64.62|64.32|64.58|64.28|8
1731901100000|2024-11-18 03:38:20|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|5
1731901110000|2024-11-18 03:38:30|64.63|64.33|64.68|64.38|64.68|64.38|64.63|64.33|6
1731901120000|2024-11-18 03:38:40|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|4
1731901130000|2024-11-18 03:38:50|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|6
1731901140000|2024-11-18 03:39:00|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|4
1731901150000|2024-11-18 03:39:10|64.65|64.35|64.68|64.38|64.68|64.38|64.65|64.35|4
1731901160000|2024-11-18 03:39:20|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1731901170000|2024-11-18 03:39:30|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|4
1731901180000|2024-11-18 03:39:40|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731901190000|2024-11-18 03:39:50|64.63|64.33|64.62|64.32|64.63|64.33|64.61|64.31|4
1731901200000|2024-11-18 03:40:00|64.61|64.31|64.61|64.31|64.64|64.34|64.61|64.31|6
1731901210000|2024-11-18 03:40:10|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|4
1731901220000|2024-11-18 03:40:20|64.65|64.35|64.69|64.39|64.69|64.39|64.65|64.35|7
1731901230000|2024-11-18 03:40:30|64.7|64.4|64.67|64.37|64.71|64.41|64.66|64.36|10
1731901240000|2024-11-18 03:40:40|64.66|64.36|64.63|64.33|64.66|64.36|64.6|64.3|11
1731901250000|2024-11-18 03:40:50|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|2
1731901260000|2024-11-18 03:41:00|64.62|64.32|64.67|64.37|64.67|64.37|64.62|64.32|6
1731901270000|2024-11-18 03:41:10|64.66|64.36|64.68|64.38|64.68|64.38|64.65|64.35|5
1731901280000|2024-11-18 03:41:20|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|9
1731901290000|2024-11-18 03:41:30|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|2
1731901300000|2024-11-18 03:41:40|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|5
1731901310000|2024-11-18 03:41:50|64.61|64.31|64.61|64.31|64.61|64.31|64.6|64.3|3
1731901320000|2024-11-18 03:42:00|64.62|64.32|64.62|64.32|64.63|64.33|64.6|64.3|9
1731901330000|2024-11-18 03:42:10|64.63|64.33|64.67|64.37|64.67|64.37|64.62|64.32|7
1731901340000|2024-11-18 03:42:20|64.66|64.36|64.66|64.36|64.7|64.4|64.66|64.36|10
1731901350000|2024-11-18 03:42:30|64.65|64.35|64.65|64.35|64.66|64.36|64.65|64.35|7
1731901360000|2024-11-18 03:42:40|64.66|64.36|64.72|64.42|64.72|64.42|64.65|64.35|15
1731901370000|2024-11-18 03:42:50|64.73|64.43|64.73|64.43|64.73|64.43|64.71|64.41|7
1731901380000|2024-11-18 03:43:00|64.72|64.42|64.66|64.36|64.72|64.42|64.66|64.36|10
1731901390000|2024-11-18 03:43:10|64.67|64.37|64.71|64.41|64.71|64.41|64.67|64.37|10
1731901400000|2024-11-18 03:43:20|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|7
1731901420000|2024-11-18 03:43:40|64.71|64.41|64.69|64.39|64.71|64.41|64.65|64.35|11
1731901430000|2024-11-18 03:43:50|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1731901440000|2024-11-18 03:44:00|64.69|64.39|64.69|64.39|64.7|64.4|64.69|64.39|7
1731901450000|2024-11-18 03:44:10|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|7
1731901460000|2024-11-18 03:44:20|64.66|64.36|64.68|64.38|64.68|64.38|64.65|64.35|9
1731901470000|2024-11-18 03:44:30|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|11
1731901480000|2024-11-18 03:44:40|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|2
1731901490000|2024-11-18 03:44:50|64.77|64.47|64.81|64.51|64.81|64.51|64.77|64.47|2
1731901500000|2024-11-18 03:45:00|64.82|64.52|64.83|64.53|64.83|64.53|64.79|64.49|5
1731901510000|2024-11-18 03:45:10|64.82|64.52|64.82|64.52|64.83|64.53|64.78|64.48|10
1731901520000|2024-11-18 03:45:20|64.81|64.51|64.99|64.69|64.99|64.69|64.81|64.51|10
1731901530000|2024-11-18 03:45:30|65|64.7|65.03|64.73|65.04|64.74|64.99|64.69|15
1731901540000|2024-11-18 03:45:40|65.04|64.74|65.02|64.72|65.06|64.76|65.02|64.72|5
1731901550000|2024-11-18 03:45:50|65.03|64.73|64.99|64.69|65.04|64.74|64.99|64.69|12
1731901560000|2024-11-18 03:46:00|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|6
1731901570000|2024-11-18 03:46:10|64.99|64.69|64.99|64.69|64.99|64.69|64.98|64.68|3
1731901580000|2024-11-18 03:46:20|65|64.7|65.06|64.76|65.06|64.76|65|64.7|10
1731901590000|2024-11-18 03:46:30|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|5
1731901600000|2024-11-18 03:46:40|65.06|64.76|65.05|64.75|65.06|64.76|65.03|64.73|6
1731901610000|2024-11-18 03:46:50|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1731901620000|2024-11-18 03:47:00|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1731901630000|2024-11-18 03:47:10|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|5
1731901640000|2024-11-18 03:47:20|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|4
1731901650000|2024-11-18 03:47:30|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1731901660000|2024-11-18 03:47:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731901670000|2024-11-18 03:47:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731901680000|2024-11-18 03:48:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1731901690000|2024-11-18 03:48:10|65.1|64.8|65.15|64.85|65.15|64.85|65.09|64.79|5
1731901700000|2024-11-18 03:48:20|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|5
1731901710000|2024-11-18 03:48:30|65.15|64.85|65.15|64.85|65.15|64.85|65.12|64.82|9
1731901720000|2024-11-18 03:48:40|65.14|64.84|65.13|64.83|65.15|64.85|65.13|64.83|4
1731901730000|2024-11-18 03:48:50|65.12|64.82|65.11|64.81|65.12|64.82|65.07|64.77|5
1731901740000|2024-11-18 03:49:00|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|5
1731901750000|2024-11-18 03:49:10|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1731901760000|2024-11-18 03:49:20|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1731901770000|2024-11-18 03:49:30|65.13|64.83|65.1|64.8|65.13|64.83|65.06|64.76|10
1731901780000|2024-11-18 03:49:40|65.11|64.81|65.1|64.8|65.13|64.83|65.1|64.8|5
1731901790000|2024-11-18 03:49:50|65.09|64.79|65.08|64.78|65.09|64.79|65.06|64.76|6
1731901800000|2024-11-18 03:50:00|65.12|64.82|65.13|64.83|65.14|64.84|65.12|64.82|6
1731901810000|2024-11-18 03:50:10|65.12|64.82|65.09|64.79|65.12|64.82|65.09|64.79|2
1731901820000|2024-11-18 03:50:20|65.08|64.78|65.08|64.78|65.1|64.8|65.08|64.78|7
1731901830000|2024-11-18 03:50:30|65.07|64.77|65.09|64.79|65.09|64.79|65.06|64.76|7
1731901840000|2024-11-18 03:50:40|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|2
1731901850000|2024-11-18 03:50:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|4
1731901860000|2024-11-18 03:51:00|65.1|64.8|65.09|64.79|65.1|64.8|65.08|64.78|6
1731901870000|2024-11-18 03:51:10|65.08|64.78|65.09|64.79|65.1|64.8|65.08|64.78|4
1731901880000|2024-11-18 03:51:20|65.1|64.8|65.1|64.8|65.11|64.81|65.09|64.79|7
1731901890000|2024-11-18 03:51:30|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1731901900000|2024-11-18 03:51:40|65.09|64.79|65.02|64.72|65.09|64.79|65.02|64.72|7
1731901910000|2024-11-18 03:51:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1731901920000|2024-11-18 03:52:00|65.03|64.73|65.04|64.74|65.04|64.74|65.02|64.72|4
1731901930000|2024-11-18 03:52:10|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1731901940000|2024-11-18 03:52:20|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|2
1731901950000|2024-11-18 03:52:30|65.07|64.77|65.1|64.8|65.15|64.85|65.07|64.77|11
1731901960000|2024-11-18 03:52:40|65.11|64.81|65.15|64.85|65.16|64.86|65.11|64.81|9
1731901970000|2024-11-18 03:52:50|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|2
1731901980000|2024-11-18 03:53:00|65.12|64.82|65.13|64.83|65.13|64.83|65.11|64.81|9
1731901990000|2024-11-18 03:53:10|65.12|64.82|65.14|64.84|65.14|64.84|65.11|64.81|7
1731902000000|2024-11-18 03:53:20|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|3
1731902010000|2024-11-18 03:53:30|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|5
1731902020000|2024-11-18 03:53:40|65.16|64.86|65.15|64.85|65.17|64.87|65.15|64.85|6
1731902030000|2024-11-18 03:53:50|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1731902040000|2024-11-18 03:54:00|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|5
1731902050000|2024-11-18 03:54:10|65.12|64.82|65.17|64.87|65.17|64.87|65.08|64.78|15
1731902060000|2024-11-18 03:54:20|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1731902070000|2024-11-18 03:54:30|65.14|64.84|65.16|64.86|65.17|64.87|65.13|64.83|11
1731902080000|2024-11-18 03:54:40|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|7
1731902090000|2024-11-18 03:54:50|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|5
1731902100000|2024-11-18 03:55:00|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|2
1731902120000|2024-11-18 03:55:20|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1731902140000|2024-11-18 03:55:40|65.12|64.82|65.14|64.84|65.14|64.84|65.07|64.77|7
1731902150000|2024-11-18 03:55:50|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|5
1731902160000|2024-11-18 03:56:00|65.12|64.82|65.14|64.84|65.16|64.86|65.12|64.82|9
1731902170000|2024-11-18 03:56:10|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|5
1731902180000|2024-11-18 03:56:20|65.16|64.86|65.21|64.91|65.23|64.93|65.16|64.86|10
1731902190000|2024-11-18 03:56:30|65.24|64.94|65.22|64.92|65.24|64.94|65.21|64.91|9
1731902200000|2024-11-18 03:56:40|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|5
1731902210000|2024-11-18 03:56:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731902220000|2024-11-18 03:57:00|65.26|64.96|65.23|64.93|65.26|64.96|65.22|64.92|6
1731902230000|2024-11-18 03:57:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1731902240000|2024-11-18 03:57:20|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1731902270000|2024-11-18 03:57:50|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1731902280000|2024-11-18 03:58:00|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|3
1731902290000|2024-11-18 03:58:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|2
1731902300000|2024-11-18 03:58:20|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1731902310000|2024-11-18 03:58:30|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1731902320000|2024-11-18 03:58:40|65.25|64.95|65.21|64.91|65.25|64.95|65.21|64.91|7
1731902330000|2024-11-18 03:58:50|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1731902340000|2024-11-18 03:59:00|65.23|64.93|65.24|64.94|65.24|64.94|65.22|64.92|4
1731902350000|2024-11-18 03:59:10|65.25|64.95|65.24|64.94|65.26|64.96|65.23|64.93|9
1731902360000|2024-11-18 03:59:20|65.23|64.93|65.21|64.91|65.23|64.93|65.2|64.9|5
1731902390000|2024-11-18 03:59:50|65.17|64.87|65.17|64.87|65.2|64.9|65.17|64.87|6
1731902400000|2024-11-18 04:00:00|65.18|64.88|65.17|64.87|65.19|64.89|65.17|64.87|6
1731902410000|2024-11-18 04:00:10|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1731902420000|2024-11-18 04:00:20|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|4
1731902430000|2024-11-18 04:00:30|65.14|64.84|65.14|64.84|65.15|64.85|65.14|64.84|3
1731902440000|2024-11-18 04:00:40|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1731902450000|2024-11-18 04:00:50|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|5
1731902460000|2024-11-18 04:01:00|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|5
1731902470000|2024-11-18 04:01:10|65.14|64.84|65.12|64.82|65.15|64.85|65.12|64.82|5
1731902480000|2024-11-18 04:01:20|65.11|64.81|65.05|64.75|65.11|64.81|65.05|64.75|8
1731902490000|2024-11-18 04:01:30|65.06|64.76|65.06|64.76|65.08|64.78|65.06|64.76|7
1731902500000|2024-11-18 04:01:40|65.07|64.77|65.02|64.72|65.07|64.77|65.01|64.71|4
1731902510000|2024-11-18 04:01:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1731902520000|2024-11-18 04:02:00|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|4
1731902530000|2024-11-18 04:02:10|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1731902540000|2024-11-18 04:02:20|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|2
1731902560000|2024-11-18 04:02:40|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|3
1731902570000|2024-11-18 04:02:50|65.04|64.74|65.07|64.77|65.08|64.78|65.04|64.74|7
1731902580000|2024-11-18 04:03:00|65.06|64.76|65.04|64.74|65.07|64.77|65.03|64.73|7
1731902600000|2024-11-18 04:03:20|65.03|64.73|65.02|64.72|65.04|64.74|65.02|64.72|4
1731902620000|2024-11-18 04:03:40|65.05|64.75|65.02|64.72|65.05|64.75|65.02|64.72|6
1731902630000|2024-11-18 04:03:50|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|3
1731902640000|2024-11-18 04:04:00|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1731902650000|2024-11-18 04:04:10|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|5
1731902660000|2024-11-18 04:04:20|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1731902680000|2024-11-18 04:04:40|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1731902690000|2024-11-18 04:04:50|65.01|64.71|65.05|64.75|65.05|64.75|65.01|64.71|5
1731902700000|2024-11-18 04:05:00|65.06|64.76|65.02|64.72|65.08|64.78|65.02|64.72|8
1731902710000|2024-11-18 04:05:10|65.03|64.73|65.03|64.73|65.04|64.74|65.03|64.73|3
1731902720000|2024-11-18 04:05:20|65.04|64.74|65.07|64.77|65.08|64.78|65.04|64.74|7
1731902730000|2024-11-18 04:05:30|65.08|64.78|65.1|64.8|65.14|64.84|65.08|64.78|10
1731902740000|2024-11-18 04:05:40|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1731902750000|2024-11-18 04:05:50|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1731902760000|2024-11-18 04:06:00|65.13|64.83|65.12|64.82|65.13|64.83|65.1|64.8|6
1731902770000|2024-11-18 04:06:10|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1731902780000|2024-11-18 04:06:20|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|6
1731902790000|2024-11-18 04:06:30|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1731902800000|2024-11-18 04:06:40|65.12|64.82|65.19|64.89|65.19|64.89|65.12|64.82|9
1731902820000|2024-11-18 04:07:00|65.18|64.88|65.18|64.88|65.22|64.92|65.17|64.87|9
1731902830000|2024-11-18 04:07:10|65.17|64.87|65.25|64.95|65.26|64.96|65.17|64.87|11
1731902840000|2024-11-18 04:07:20|65.24|64.94|65.17|64.87|65.24|64.94|65.17|64.87|5
1731902850000|2024-11-18 04:07:30|65.16|64.86|65.19|64.89|65.19|64.89|65.15|64.85|8
1731902860000|2024-11-18 04:07:40|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|8
1731902870000|2024-11-18 04:07:50|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|5
1731902880000|2024-11-18 04:08:00|65.27|64.97|65.27|64.97|65.3|65|65.27|64.97|10
1731902890000|2024-11-18 04:08:10|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|12
1731902900000|2024-11-18 04:08:20|65.24|64.94|65.17|64.87|65.24|64.94|65.15|64.85|8
1731902910000|2024-11-18 04:08:30|65.16|64.86|65.15|64.85|65.17|64.87|65.15|64.85|5
1731902920000|2024-11-18 04:08:40|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|5
1731902930000|2024-11-18 04:08:50|65.22|64.92|65.17|64.87|65.23|64.93|65.17|64.87|9
1731902940000|2024-11-18 04:09:00|65.16|64.86|65.16|64.86|65.17|64.87|65.16|64.86|3
1731902950000|2024-11-18 04:09:10|65.17|64.87|65.12|64.82|65.17|64.87|65.12|64.82|3
1731902960000|2024-11-18 04:09:20|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1731902970000|2024-11-18 04:09:30|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1731902980000|2024-11-18 04:09:40|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1731903000000|2024-11-18 04:10:00|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|5
1731903010000|2024-11-18 04:10:10|65.14|64.84|65.15|64.85|65.15|64.85|65.13|64.83|5
1731903020000|2024-11-18 04:10:20|65.16|64.86|65.22|64.92|65.25|64.95|65.15|64.85|9
1731903030000|2024-11-18 04:10:30|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|7
1731903040000|2024-11-18 04:10:40|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|4
1731903050000|2024-11-18 04:10:50|65.2|64.9|65.19|64.89|65.21|64.91|65.18|64.88|6
1731903060000|2024-11-18 04:11:00|65.2|64.9|65.25|64.95|65.26|64.96|65.19|64.89|7
1731903070000|2024-11-18 04:11:10|65.24|64.94|65.21|64.91|65.24|64.94|65.21|64.91|3
1731903080000|2024-11-18 04:11:20|65.2|64.9|65.2|64.9|65.21|64.91|65.19|64.89|9
1731903090000|2024-11-18 04:11:30|65.19|64.89|65.2|64.9|65.2|64.9|65.18|64.88|4
1731903100000|2024-11-18 04:11:40|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1731903110000|2024-11-18 04:11:50|65.19|64.89|65.18|64.88|65.2|64.9|65.18|64.88|6
1731903120000|2024-11-18 04:12:00|65.17|64.87|65.15|64.85|65.18|64.88|65.15|64.85|5
1731903130000|2024-11-18 04:12:10|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|7
1731903140000|2024-11-18 04:12:20|65.13|64.83|65.11|64.81|65.13|64.83|65.09|64.79|5
1731903150000|2024-11-18 04:12:30|65.12|64.82|65.07|64.77|65.12|64.82|65.07|64.77|7
1731903160000|2024-11-18 04:12:40|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1731903170000|2024-11-18 04:12:50|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|4
1731903180000|2024-11-18 04:13:00|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1731903190000|2024-11-18 04:13:10|65.05|64.75|65.06|64.76|65.06|64.76|65.02|64.72|5
1731903200000|2024-11-18 04:13:20|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1731903210000|2024-11-18 04:13:30|65.08|64.78|65.02|64.72|65.08|64.78|65|64.7|10
1731903220000|2024-11-18 04:13:40|65.03|64.73|64.96|64.66|65.03|64.73|64.96|64.66|5
1731903230000|2024-11-18 04:13:50|64.95|64.65|64.96|64.66|64.97|64.67|64.95|64.65|4
1731903240000|2024-11-18 04:14:00|64.94|64.64|64.94|64.64|64.94|64.64|64.93|64.63|3
1731903250000|2024-11-18 04:14:10|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1731903260000|2024-11-18 04:14:20|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|6
1731903270000|2024-11-18 04:14:30|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|3
1731903290000|2024-11-18 04:14:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|6
1731903300000|2024-11-18 04:15:00|65|64.7|65.04|64.74|65.04|64.74|64.98|64.68|6
1731903310000|2024-11-18 04:15:10|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|5
1731903320000|2024-11-18 04:15:20|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|7
1731903330000|2024-11-18 04:15:30|65.11|64.81|65.09|64.79|65.11|64.81|65.08|64.78|6
1731903340000|2024-11-18 04:15:40|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1731903350000|2024-11-18 04:15:50|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|4
1731903360000|2024-11-18 04:16:00|65.1|64.8|65.21|64.91|65.21|64.91|65.1|64.8|6
1731903370000|2024-11-18 04:16:10|65.22|64.92|65.21|64.91|65.24|64.94|65.21|64.91|8
1731903380000|2024-11-18 04:16:20|65.19|64.89|65.21|64.91|65.22|64.92|65.18|64.88|12
1731903390000|2024-11-18 04:16:30|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|3
1731903400000|2024-11-18 04:16:40|65.19|64.89|65.18|64.88|65.2|64.9|65.18|64.88|8
1731903410000|2024-11-18 04:16:50|65.19|64.89|65.23|64.93|65.23|64.93|65.18|64.88|6
1731903420000|2024-11-18 04:17:00|65.25|64.95|65.25|64.95|65.28|64.98|65.25|64.95|15
1731903430000|2024-11-18 04:17:10|65.26|64.96|65.25|64.95|65.27|64.97|65.25|64.95|6
1731903440000|2024-11-18 04:17:20|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|4
1731903460000|2024-11-18 04:17:40|65.28|64.98|65.33|65.03|65.33|65.03|65.28|64.98|9
1731903470000|2024-11-18 04:17:50|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|6
1731903490000|2024-11-18 04:18:10|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1731903500000|2024-11-18 04:18:20|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1731903510000|2024-11-18 04:18:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|2
1731903520000|2024-11-18 04:18:40|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|4
1731903530000|2024-11-18 04:18:50|65.36|65.06|65.3|65|65.36|65.06|65.3|65|5
1731903540000|2024-11-18 04:19:00|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1731903550000|2024-11-18 04:19:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|8
1731903560000|2024-11-18 04:19:20|65.29|64.99|65.29|64.99|65.3|65|65.28|64.98|7
1731903570000|2024-11-18 04:19:30|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1731903580000|2024-11-18 04:19:40|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1731903590000|2024-11-18 04:19:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1731903600000|2024-11-18 04:20:00|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|3
1731903610000|2024-11-18 04:20:10|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731903620000|2024-11-18 04:20:20|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1731903650000|2024-11-18 04:20:50|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1731903660000|2024-11-18 04:21:00|65.28|64.98|65.3|65|65.3|65|65.28|64.98|5
1731903670000|2024-11-18 04:21:10|65.29|64.99|65.26|64.96|65.29|64.99|65.26|64.96|6
1731903680000|2024-11-18 04:21:20|65.27|64.97|65.22|64.92|65.27|64.97|65.21|64.91|11
1731903700000|2024-11-18 04:21:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1731903710000|2024-11-18 04:21:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731903720000|2024-11-18 04:22:00|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|5
1731903730000|2024-11-18 04:22:10|65.28|64.98|65.24|64.94|65.28|64.98|65.24|64.94|3
1731903740000|2024-11-18 04:22:20|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|3
1731903750000|2024-11-18 04:22:30|65.28|64.98|65.24|64.94|65.28|64.98|65.24|64.94|5
1731903760000|2024-11-18 04:22:40|65.23|64.93|65.23|64.93|65.24|64.94|65.23|64.93|3
1731903770000|2024-11-18 04:22:50|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1731903780000|2024-11-18 04:23:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1731903790000|2024-11-18 04:23:10|65.22|64.92|65.25|64.95|65.25|64.95|65.22|64.92|4
1731903810000|2024-11-18 04:23:30|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1731903820000|2024-11-18 04:23:40|65.27|64.97|65.28|64.98|65.3|65|65.27|64.97|6
1731903830000|2024-11-18 04:23:50|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1731903840000|2024-11-18 04:24:00|65.29|64.99|65.31|65.01|65.31|65.01|65.29|64.99|7
1731903850000|2024-11-18 04:24:10|65.32|65.02|65.31|65.01|65.33|65.03|65.31|65.01|4
1731903860000|2024-11-18 04:24:20|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1731903870000|2024-11-18 04:24:30|65.3|65|65.32|65.02|65.32|65.02|65.3|65|3
1731903880000|2024-11-18 04:24:40|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|4
1731903890000|2024-11-18 04:24:50|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1731903900000|2024-11-18 04:25:00|65.39|65.09|65.39|65.09|65.39|65.09|65.37|65.07|4
1731903910000|2024-11-18 04:25:10|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|4
1731903920000|2024-11-18 04:25:20|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1731903930000|2024-11-18 04:25:30|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|4
1731903940000|2024-11-18 04:25:40|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1731903950000|2024-11-18 04:25:50|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1731903960000|2024-11-18 04:26:00|65.39|65.09|65.43|65.13|65.43|65.13|65.38|65.08|5
1731903970000|2024-11-18 04:26:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1731903990000|2024-11-18 04:26:30|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1731904000000|2024-11-18 04:26:40|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1731904010000|2024-11-18 04:26:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1731904020000|2024-11-18 04:27:00|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|4
1731904030000|2024-11-18 04:27:10|65.46|65.16|65.51|65.21|65.52|65.22|65.46|65.16|7
1731904040000|2024-11-18 04:27:20|65.5|65.2|65.51|65.21|65.51|65.21|65.49|65.19|10
1731904050000|2024-11-18 04:27:30|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|3
1731904070000|2024-11-18 04:27:50|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|3
1731904080000|2024-11-18 04:28:00|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|4
1731904090000|2024-11-18 04:28:10|65.44|65.14|65.42|65.12|65.44|65.14|65.42|65.12|3
1731904100000|2024-11-18 04:28:20|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|6
1731904120000|2024-11-18 04:28:40|65.38|65.08|65.34|65.04|65.38|65.08|65.34|65.04|3
1731904130000|2024-11-18 04:28:50|65.35|65.05|65.31|65.01|65.37|65.07|65.31|65.01|5
1731904140000|2024-11-18 04:29:00|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1731904150000|2024-11-18 04:29:10|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1731904160000|2024-11-18 04:29:20|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1731904170000|2024-11-18 04:29:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1731904180000|2024-11-18 04:29:40|65.35|65.05|65.3|65|65.35|65.05|65.29|64.99|8
1731904190000|2024-11-18 04:29:50|65.31|65.01|65.32|65.02|65.32|65.02|65.31|65.01|2
1731904200000|2024-11-18 04:30:00|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|6
1731904210000|2024-11-18 04:30:10|65.35|65.05|65.36|65.06|65.37|65.07|65.34|65.04|10
1731904220000|2024-11-18 04:30:20|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|5
1731904230000|2024-11-18 04:30:30|65.34|65.04|65.32|65.02|65.37|65.07|65.32|65.02|7
1731904240000|2024-11-18 04:30:40|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1731904250000|2024-11-18 04:30:50|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1731904260000|2024-11-18 04:31:00|65.3|65|65.31|65.01|65.32|65.02|65.3|65|4
1731904270000|2024-11-18 04:31:10|65.32|65.02|65.31|65.01|65.32|65.02|65.3|65|10
1731904280000|2024-11-18 04:31:20|65.32|65.02|65.25|64.95|65.32|65.02|65.25|64.95|9
1731904300000|2024-11-18 04:31:40|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|4
1731904310000|2024-11-18 04:31:50|65.28|64.98|65.27|64.97|65.28|64.98|65.26|64.96|4
1731904320000|2024-11-18 04:32:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1731904330000|2024-11-18 04:32:10|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1731904340000|2024-11-18 04:32:20|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1731904350000|2024-11-18 04:32:30|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|5
1731904370000|2024-11-18 04:32:50|65.26|64.96|65.26|64.96|65.26|64.96|65.25|64.95|5
1731904380000|2024-11-18 04:33:00|65.27|64.97|65.3|65|65.31|65.01|65.27|64.97|4
1731904400000|2024-11-18 04:33:20|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1731904420000|2024-11-18 04:33:40|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1731904430000|2024-11-18 04:33:50|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|6
1731904440000|2024-11-18 04:34:00|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|12
1731904450000|2024-11-18 04:34:10|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1731904460000|2024-11-18 04:34:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1731904470000|2024-11-18 04:34:30|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|4
1731904490000|2024-11-18 04:34:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1731904500000|2024-11-18 04:35:00|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|3
1731904510000|2024-11-18 04:35:10|65.24|64.94|65.22|64.92|65.25|64.95|65.21|64.91|14
1731904520000|2024-11-18 04:35:20|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1731904540000|2024-11-18 04:35:40|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|5
1731904550000|2024-11-18 04:35:50|65.19|64.89|65.2|64.9|65.21|64.91|65.19|64.89|6
1731904560000|2024-11-18 04:36:00|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|6
1731904570000|2024-11-18 04:36:10|65.19|64.89|65.24|64.94|65.26|64.96|65.19|64.89|8
1731904580000|2024-11-18 04:36:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1731904590000|2024-11-18 04:36:30|65.23|64.93|65.24|64.94|65.24|64.94|65.2|64.9|7
1731904610000|2024-11-18 04:36:50|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|2
1731904620000|2024-11-18 04:37:00|65.22|64.92|65.19|64.89|65.22|64.92|65.19|64.89|6
1731904630000|2024-11-18 04:37:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1731904640000|2024-11-18 04:37:20|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1731904650000|2024-11-18 04:37:30|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1731904660000|2024-11-18 04:37:40|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|5
1731904690000|2024-11-18 04:38:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1731904700000|2024-11-18 04:38:20|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|7
1731904710000|2024-11-18 04:38:30|65.21|64.91|65.19|64.89|65.21|64.91|65.19|64.89|5
1731904720000|2024-11-18 04:38:40|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|3
1731904730000|2024-11-18 04:38:50|65.19|64.89|65.18|64.88|65.2|64.9|65.18|64.88|8
1731904770000|2024-11-18 04:39:30|65.17|64.87|65.16|64.86|65.17|64.87|65.15|64.85|7
1731904780000|2024-11-18 04:39:40|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|9
1731904790000|2024-11-18 04:39:50|65.14|64.84|65.1|64.8|65.14|64.84|65.1|64.8|7
1731904800000|2024-11-18 04:40:00|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1731904810000|2024-11-18 04:40:10|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|4
1731904820000|2024-11-18 04:40:20|65.09|64.79|65.1|64.8|65.11|64.81|65.09|64.79|10
1731904830000|2024-11-18 04:40:30|65.09|64.79|65.05|64.75|65.09|64.79|65.05|64.75|3
1731904840000|2024-11-18 04:40:40|65.07|64.77|65.01|64.71|65.07|64.77|65.01|64.71|6
1731904850000|2024-11-18 04:40:50|65|64.7|64.99|64.69|65.01|64.71|64.99|64.69|4
1731904860000|2024-11-18 04:41:00|64.98|64.68|64.97|64.67|64.98|64.68|64.93|64.63|9
1731904870000|2024-11-18 04:41:10|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|4
1731904880000|2024-11-18 04:41:20|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1731904890000|2024-11-18 04:41:30|64.99|64.69|64.96|64.66|64.99|64.69|64.95|64.65|6
1731904900000|2024-11-18 04:41:40|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|7
1731904910000|2024-11-18 04:41:50|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1731904920000|2024-11-18 04:42:00|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1731904930000|2024-11-18 04:42:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1731904940000|2024-11-18 04:42:20|64.95|64.65|64.92|64.62|64.96|64.66|64.92|64.62|6
1731904950000|2024-11-18 04:42:30|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1731904960000|2024-11-18 04:42:40|64.96|64.66|64.92|64.62|64.97|64.67|64.92|64.62|5
1731904970000|2024-11-18 04:42:50|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|2
1731904980000|2024-11-18 04:43:00|64.89|64.59|64.93|64.63|64.93|64.63|64.89|64.59|4
1731904990000|2024-11-18 04:43:10|64.92|64.62|64.9|64.6|64.92|64.62|64.9|64.6|7
1731905000000|2024-11-18 04:43:20|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|6
1731905010000|2024-11-18 04:43:30|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|4
1731905020000|2024-11-18 04:43:40|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|2
1731905030000|2024-11-18 04:43:50|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|5
1731905040000|2024-11-18 04:44:00|64.82|64.52|64.79|64.49|64.82|64.52|64.78|64.48|7
1731905050000|2024-11-18 04:44:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731905060000|2024-11-18 04:44:20|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1731905070000|2024-11-18 04:44:30|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|5
1731905080000|2024-11-18 04:44:40|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1731905090000|2024-11-18 04:44:50|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1731905100000|2024-11-18 04:45:00|64.75|64.45|64.75|64.45|64.78|64.48|64.75|64.45|8
1731905110000|2024-11-18 04:45:10|64.76|64.46|64.68|64.38|64.76|64.46|64.68|64.38|9
1731905120000|2024-11-18 04:45:20|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|5
1731905130000|2024-11-18 04:45:30|64.7|64.4|64.68|64.38|64.71|64.41|64.68|64.38|4
1731905140000|2024-11-18 04:45:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731905150000|2024-11-18 04:45:50|64.71|64.41|64.67|64.37|64.71|64.41|64.67|64.37|6
1731905160000|2024-11-18 04:46:00|64.68|64.38|64.65|64.35|64.68|64.38|64.65|64.35|6
1731905170000|2024-11-18 04:46:10|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|4
1731905180000|2024-11-18 04:46:20|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|6
1731905190000|2024-11-18 04:46:30|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|2
1731905200000|2024-11-18 04:46:40|64.63|64.33|64.62|64.32|64.65|64.35|64.61|64.31|10
1731905210000|2024-11-18 04:46:50|64.61|64.31|64.54|64.24|64.61|64.31|64.54|64.24|8
1731905220000|2024-11-18 04:47:00|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|3
1731905230000|2024-11-18 04:47:10|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|7
1731905240000|2024-11-18 04:47:20|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|4
1731905250000|2024-11-18 04:47:30|64.62|64.32|64.62|64.32|64.63|64.33|64.62|64.32|3
1731905270000|2024-11-18 04:47:50|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1731905280000|2024-11-18 04:48:00|64.65|64.35|64.64|64.34|64.67|64.37|64.64|64.34|8
1731905290000|2024-11-18 04:48:10|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731905300000|2024-11-18 04:48:20|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1731905310000|2024-11-18 04:48:30|64.63|64.33|64.61|64.31|64.63|64.33|64.6|64.3|4
1731905320000|2024-11-18 04:48:40|64.62|64.32|64.62|64.32|64.63|64.33|64.62|64.32|3
1731905330000|2024-11-18 04:48:50|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1731905340000|2024-11-18 04:49:00|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|7
1731905350000|2024-11-18 04:49:10|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|6
1731905370000|2024-11-18 04:49:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731905380000|2024-11-18 04:49:40|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731905390000|2024-11-18 04:49:50|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1731905400000|2024-11-18 04:50:00|64.59|64.29|64.55|64.25|64.6|64.3|64.55|64.25|5
1731905410000|2024-11-18 04:50:10|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|6
1731905420000|2024-11-18 04:50:20|64.56|64.26|64.52|64.22|64.56|64.26|64.52|64.22|5
1731905430000|2024-11-18 04:50:30|64.53|64.23|64.54|64.24|64.55|64.25|64.53|64.23|5
1731905440000|2024-11-18 04:50:40|64.53|64.23|64.52|64.22|64.53|64.23|64.52|64.22|6
1731905450000|2024-11-18 04:50:50|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1731905460000|2024-11-18 04:51:00|64.52|64.22|64.52|64.22|64.53|64.23|64.51|64.21|7
1731905470000|2024-11-18 04:51:10|64.51|64.21|64.43|64.13|64.53|64.23|64.43|64.13|8
1731905480000|2024-11-18 04:51:20|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1731905490000|2024-11-18 04:51:30|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|7
1731905500000|2024-11-18 04:51:40|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1731905510000|2024-11-18 04:51:50|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|2
1731905520000|2024-11-18 04:52:00|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1731905530000|2024-11-18 04:52:10|64.41|64.11|64.34|64.04|64.41|64.11|64.34|64.04|11
1731905540000|2024-11-18 04:52:20|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1731905550000|2024-11-18 04:52:30|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|6
1731905560000|2024-11-18 04:52:40|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|3
1731905570000|2024-11-18 04:52:50|64.34|64.04|64.36|64.06|64.37|64.07|64.34|64.04|5
1731905580000|2024-11-18 04:53:00|64.35|64.05|64.34|64.04|64.35|64.05|64.32|64.02|5
1731905590000|2024-11-18 04:53:10|64.35|64.05|64.34|64.04|64.36|64.06|64.34|64.04|4
1731905600000|2024-11-18 04:53:20|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1731905610000|2024-11-18 04:53:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1731905630000|2024-11-18 04:53:50|64.34|64.04|64.35|64.05|64.35|64.05|64.34|64.04|2
1731905640000|2024-11-18 04:54:00|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1731905650000|2024-11-18 04:54:10|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1731905660000|2024-11-18 04:54:20|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1731905670000|2024-11-18 04:54:30|64.33|64.03|64.36|64.06|64.37|64.07|64.33|64.03|8
1731905680000|2024-11-18 04:54:40|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|5
1731905690000|2024-11-18 04:54:50|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|7
1731905700000|2024-11-18 04:55:00|64.43|64.13|64.4|64.1|64.43|64.13|64.4|64.1|8
1731905710000|2024-11-18 04:55:10|64.41|64.11|64.34|64.04|64.41|64.11|64.34|64.04|6
1731905720000|2024-11-18 04:55:20|64.33|64.03|64.24|63.94|64.33|64.03|64.24|63.94|12
1731905730000|2024-11-18 04:55:30|64.25|63.95|64.29|63.99|64.29|63.99|64.25|63.95|4
1731905740000|2024-11-18 04:55:40|64.28|63.98|64.26|63.96|64.28|63.98|64.26|63.96|3
1731905750000|2024-11-18 04:55:50|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|4
1731905760000|2024-11-18 04:56:00|64.27|63.97|64.28|63.98|64.29|63.99|64.27|63.97|6
1731905770000|2024-11-18 04:56:10|64.29|63.99|64.28|63.98|64.3|64|64.28|63.98|6
1731905780000|2024-11-18 04:56:20|64.29|63.99|64.27|63.97|64.29|63.99|64.27|63.97|9
1731905790000|2024-11-18 04:56:30|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1731905800000|2024-11-18 04:56:40|64.28|63.98|64.3|64|64.3|64|64.28|63.98|3
1731905810000|2024-11-18 04:56:50|64.29|63.99|64.3|64|64.3|64|64.29|63.99|4
1731905820000|2024-11-18 04:57:00|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1731905830000|2024-11-18 04:57:10|64.3|64|64.33|64.03|64.33|64.03|64.3|64|4
1731905840000|2024-11-18 04:57:20|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|3
1731905850000|2024-11-18 04:57:30|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|3
1731905860000|2024-11-18 04:57:40|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1731905870000|2024-11-18 04:57:50|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|3
1731905890000|2024-11-18 04:58:10|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1731905900000|2024-11-18 04:58:20|64.4|64.1|64.39|64.09|64.42|64.12|64.39|64.09|5
1731905910000|2024-11-18 04:58:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|4
1731905930000|2024-11-18 04:58:50|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|3
1731905940000|2024-11-18 04:59:00|64.39|64.09|64.37|64.07|64.39|64.09|64.37|64.07|3
1731905950000|2024-11-18 04:59:10|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|4
1731905960000|2024-11-18 04:59:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|6
1731905970000|2024-11-18 04:59:30|64.41|64.11|64.44|64.14|64.44|64.14|64.41|64.11|3
1731905980000|2024-11-18 04:59:40|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1731905990000|2024-11-18 04:59:50|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|4
1731906000000|2024-11-18 05:00:00|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|4
1731906010000|2024-11-18 05:00:10|64.49|64.19|64.47|64.17|64.5|64.2|64.47|64.17|4
1731906020000|2024-11-18 05:00:20|64.46|64.16|64.46|64.16|64.46|64.16|64.43|64.13|6
1731906030000|2024-11-18 05:00:30|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1731906040000|2024-11-18 05:00:40|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1731906050000|2024-11-18 05:00:50|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1731906060000|2024-11-18 05:01:00|64.47|64.17|64.51|64.21|64.51|64.21|64.47|64.17|4
1731906070000|2024-11-18 05:01:10|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731906100000|2024-11-18 05:01:40|64.51|64.21|64.58|64.28|64.59|64.29|64.48|64.18|13
1731906110000|2024-11-18 05:01:50|64.59|64.29|64.64|64.34|64.64|64.34|64.59|64.29|7
1731906120000|2024-11-18 05:02:00|64.63|64.33|64.6|64.3|64.63|64.33|64.59|64.29|13
1731906130000|2024-11-18 05:02:10|64.59|64.29|64.63|64.33|64.63|64.33|64.58|64.28|7
1731906140000|2024-11-18 05:02:20|64.64|64.34|64.64|64.34|64.69|64.39|64.64|64.34|9
1731906150000|2024-11-18 05:02:30|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|12
1731906160000|2024-11-18 05:02:40|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1731906170000|2024-11-18 05:02:50|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|2
1731906180000|2024-11-18 05:03:00|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|4
1731906190000|2024-11-18 05:03:10|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|7
1731906200000|2024-11-18 05:03:20|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1731906210000|2024-11-18 05:03:30|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1731906220000|2024-11-18 05:03:40|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|5
1731906240000|2024-11-18 05:04:00|64.72|64.42|64.73|64.43|64.73|64.43|64.7|64.4|6
1731906250000|2024-11-18 05:04:10|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731906260000|2024-11-18 05:04:20|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|5
1731906270000|2024-11-18 05:04:30|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|6
1731906280000|2024-11-18 05:04:40|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|3
1731906290000|2024-11-18 05:04:50|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731906300000|2024-11-18 05:05:00|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1731906310000|2024-11-18 05:05:10|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1731906320000|2024-11-18 05:05:20|64.77|64.47|64.77|64.47|64.79|64.49|64.77|64.47|7
1731906330000|2024-11-18 05:05:30|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731906340000|2024-11-18 05:05:40|64.77|64.47|64.8|64.5|64.8|64.5|64.75|64.45|8
1731906350000|2024-11-18 05:05:50|64.79|64.49|64.79|64.49|64.81|64.51|64.79|64.49|5
1731906360000|2024-11-18 05:06:00|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|5
1731906370000|2024-11-18 05:06:10|64.79|64.49|64.78|64.48|64.79|64.49|64.76|64.46|8
1731906380000|2024-11-18 05:06:20|64.79|64.49|64.82|64.52|64.82|64.52|64.78|64.48|6
1731906390000|2024-11-18 05:06:30|64.81|64.51|64.75|64.45|64.81|64.51|64.74|64.44|9
1731906400000|2024-11-18 05:06:40|64.74|64.44|64.72|64.42|64.74|64.44|64.72|64.42|3
1731906410000|2024-11-18 05:06:50|64.73|64.43|64.73|64.43|64.74|64.44|64.73|64.43|3
1731906420000|2024-11-18 05:07:00|64.74|64.44|64.73|64.43|64.74|64.44|64.72|64.42|4
1731906430000|2024-11-18 05:07:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1731906440000|2024-11-18 05:07:20|64.74|64.44|64.74|64.44|64.74|64.44|64.72|64.42|5
1731906470000|2024-11-18 05:07:50|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|5
1731906480000|2024-11-18 05:08:00|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|5
1731906490000|2024-11-18 05:08:10|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|9
1731906500000|2024-11-18 05:08:20|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|10
1731906510000|2024-11-18 05:08:30|64.78|64.48|64.78|64.48|64.79|64.49|64.78|64.48|7
1731906520000|2024-11-18 05:08:40|64.77|64.47|64.77|64.47|64.78|64.48|64.76|64.46|4
1731906530000|2024-11-18 05:08:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1731906540000|2024-11-18 05:09:00|64.78|64.48|64.76|64.46|64.79|64.49|64.76|64.46|7
1731906550000|2024-11-18 05:09:10|64.74|64.44|64.75|64.45|64.75|64.45|64.73|64.43|4
1731906560000|2024-11-18 05:09:20|64.74|64.44|64.69|64.39|64.74|64.44|64.68|64.38|5
1731906570000|2024-11-18 05:09:30|64.7|64.4|64.75|64.45|64.75|64.45|64.7|64.4|7
1731906580000|2024-11-18 05:09:40|64.76|64.46|64.82|64.52|64.82|64.52|64.76|64.46|8
1731906600000|2024-11-18 05:10:00|64.83|64.53|64.85|64.55|64.85|64.55|64.82|64.52|7
1731906610000|2024-11-18 05:10:10|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|6
1731906620000|2024-11-18 05:10:20|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1731906630000|2024-11-18 05:10:30|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|3
1731906640000|2024-11-18 05:10:40|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1731906650000|2024-11-18 05:10:50|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|3
1731906660000|2024-11-18 05:11:00|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|8
1731906670000|2024-11-18 05:11:10|64.76|64.46|64.78|64.48|64.79|64.49|64.74|64.44|10
1731906680000|2024-11-18 05:11:20|64.79|64.49|64.81|64.51|64.81|64.51|64.78|64.48|10
1731906690000|2024-11-18 05:11:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1731906700000|2024-11-18 05:11:40|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1731906730000|2024-11-18 05:12:10|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|4
1731906740000|2024-11-18 05:12:20|64.81|64.51|64.78|64.48|64.81|64.51|64.78|64.48|3
1731906750000|2024-11-18 05:12:30|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|5
1731906760000|2024-11-18 05:12:40|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1731906770000|2024-11-18 05:12:50|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1731906780000|2024-11-18 05:13:00|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|6
1731906800000|2024-11-18 05:13:20|64.8|64.5|64.8|64.5|64.8|64.5|64.79|64.49|3
1731906810000|2024-11-18 05:13:30|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|3
1731906820000|2024-11-18 05:13:40|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|8
1731906830000|2024-11-18 05:13:50|64.78|64.48|64.79|64.49|64.8|64.5|64.78|64.48|4
1731906840000|2024-11-18 05:14:00|64.8|64.5|64.8|64.5|64.8|64.5|64.79|64.49|3
1731906850000|2024-11-18 05:14:10|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|7
1731906860000|2024-11-18 05:14:20|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|6
1731906870000|2024-11-18 05:14:30|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1731906880000|2024-11-18 05:14:40|64.74|64.44|64.74|64.44|64.74|64.44|64.73|64.43|5
1731906890000|2024-11-18 05:14:50|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1731906900000|2024-11-18 05:15:00|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1731906910000|2024-11-18 05:15:10|64.73|64.43|64.71|64.41|64.74|64.44|64.71|64.41|5
1731906920000|2024-11-18 05:15:20|64.72|64.42|64.66|64.36|64.72|64.42|64.66|64.36|8
1731906930000|2024-11-18 05:15:30|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1731906940000|2024-11-18 05:15:40|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|4
1731906950000|2024-11-18 05:15:50|64.68|64.38|64.71|64.41|64.71|64.41|64.68|64.38|4
1731906960000|2024-11-18 05:16:00|64.72|64.42|64.77|64.47|64.77|64.47|64.72|64.42|7
1731906970000|2024-11-18 05:16:10|64.78|64.48|64.83|64.53|64.83|64.53|64.78|64.48|5
1731906980000|2024-11-18 05:16:20|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|4
1731906990000|2024-11-18 05:16:30|64.78|64.48|64.75|64.45|64.8|64.5|64.75|64.45|11
1731907000000|2024-11-18 05:16:40|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|4
1731907010000|2024-11-18 05:16:50|64.78|64.48|64.82|64.52|64.82|64.52|64.78|64.48|5
1731907020000|2024-11-18 05:17:00|64.83|64.53|64.84|64.54|64.84|64.54|64.82|64.52|4
1731907030000|2024-11-18 05:17:10|64.85|64.55|64.88|64.58|64.9|64.6|64.85|64.55|6
1731907040000|2024-11-18 05:17:20|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|3
1731907050000|2024-11-18 05:17:30|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1731907060000|2024-11-18 05:17:40|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1731907070000|2024-11-18 05:17:50|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1731907080000|2024-11-18 05:18:00|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1731907090000|2024-11-18 05:18:10|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|4
1731907100000|2024-11-18 05:18:20|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1731907110000|2024-11-18 05:18:30|64.99|64.69|65.14|64.84|65.14|64.84|64.99|64.69|9
1731907120000|2024-11-18 05:18:40|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1731907130000|2024-11-18 05:18:50|65.16|64.86|65.07|64.77|65.16|64.86|65.07|64.77|7
1731907140000|2024-11-18 05:19:00|65.08|64.78|65.1|64.8|65.12|64.82|65.08|64.78|10
1731907150000|2024-11-18 05:19:10|65.09|64.79|65.08|64.78|65.09|64.79|65.06|64.76|13
1731907160000|2024-11-18 05:19:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1731907170000|2024-11-18 05:19:30|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|5
1731907180000|2024-11-18 05:19:40|65.12|64.82|65.13|64.83|65.14|64.84|65.12|64.82|4
1731907190000|2024-11-18 05:19:50|65.12|64.82|65.16|64.86|65.16|64.86|65.12|64.82|6
1731907200000|2024-11-18 05:20:00|65.15|64.85|65.14|64.84|65.15|64.85|65.12|64.82|6
1731907210000|2024-11-18 05:20:10|65.15|64.85|65.15|64.85|65.15|64.85|65.13|64.83|7
1731907220000|2024-11-18 05:20:20|65.14|64.84|65.12|64.82|65.14|64.84|65.12|64.82|2
1731907230000|2024-11-18 05:20:30|65.14|64.84|65.16|64.86|65.17|64.87|65.14|64.84|5
1731907240000|2024-11-18 05:20:40|65.17|64.87|65.14|64.84|65.17|64.87|65.13|64.83|6
1731907250000|2024-11-18 05:20:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|4
1731907260000|2024-11-18 05:21:00|65.15|64.85|65.15|64.85|65.15|64.85|65.14|64.84|7
1731907270000|2024-11-18 05:21:10|65.14|64.84|65.14|64.84|65.14|64.84|65.12|64.82|5
1731907280000|2024-11-18 05:21:20|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|3
1731907290000|2024-11-18 05:21:30|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1731907300000|2024-11-18 05:21:40|65.15|64.85|65.15|64.85|65.16|64.86|65.14|64.84|7
1731907310000|2024-11-18 05:21:50|65.13|64.83|65.11|64.81|65.13|64.83|65.1|64.8|4
1731907320000|2024-11-18 05:22:00|65.1|64.8|65.05|64.75|65.11|64.81|65.05|64.75|10
1731907330000|2024-11-18 05:22:10|65.06|64.76|65|64.7|65.06|64.76|65|64.7|8
1731907340000|2024-11-18 05:22:20|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|2
1731907350000|2024-11-18 05:22:30|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1731907360000|2024-11-18 05:22:40|65|64.7|65|64.7|65|64.7|65|64.7|1
1731907370000|2024-11-18 05:22:50|65.01|64.71|65.03|64.73|65.04|64.74|65.01|64.71|5
1731907380000|2024-11-18 05:23:00|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|4
1731907390000|2024-11-18 05:23:10|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1731907400000|2024-11-18 05:23:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1731907410000|2024-11-18 05:23:30|65|64.7|65.01|64.71|65.01|64.71|65|64.7|4
1731907430000|2024-11-18 05:23:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1731907450000|2024-11-18 05:24:10|65.02|64.72|65.02|64.72|65.04|64.74|65.02|64.72|5
1731907460000|2024-11-18 05:24:20|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|7
1731907470000|2024-11-18 05:24:30|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|7
1731907480000|2024-11-18 05:24:40|65.08|64.78|65.04|64.74|65.08|64.78|65.03|64.73|11
1731907490000|2024-11-18 05:24:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|6
1731907500000|2024-11-18 05:25:00|65.05|64.75|65.1|64.8|65.11|64.81|65.05|64.75|8
1731907510000|2024-11-18 05:25:10|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1731907520000|2024-11-18 05:25:20|65.12|64.82|65.11|64.81|65.13|64.83|65.11|64.81|6
1731907530000|2024-11-18 05:25:30|65.1|64.8|65.03|64.73|65.1|64.8|65.03|64.73|9
1731907540000|2024-11-18 05:25:40|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1731907550000|2024-11-18 05:25:50|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1731907560000|2024-11-18 05:26:00|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|3
1731907570000|2024-11-18 05:26:10|65.01|64.71|65.02|64.72|65.03|64.73|65.01|64.71|6
1731907580000|2024-11-18 05:26:20|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1731907590000|2024-11-18 05:26:30|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1731907600000|2024-11-18 05:26:40|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1731907610000|2024-11-18 05:26:50|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|3
1731907620000|2024-11-18 05:27:00|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1731907640000|2024-11-18 05:27:20|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|2
1731907650000|2024-11-18 05:27:30|65.01|64.71|64.96|64.66|65.01|64.71|64.96|64.66|4
1731907660000|2024-11-18 05:27:40|64.95|64.65|64.96|64.66|64.98|64.68|64.94|64.64|7
1731907670000|2024-11-18 05:27:50|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|4
1731907690000|2024-11-18 05:28:10|64.97|64.67|64.97|64.67|64.97|64.67|64.95|64.65|4
1731907700000|2024-11-18 05:28:20|64.96|64.66|64.97|64.67|64.99|64.69|64.96|64.66|12
1731907710000|2024-11-18 05:28:30|64.98|64.68|64.99|64.69|65|64.7|64.97|64.67|6
1731907720000|2024-11-18 05:28:40|64.98|64.68|64.97|64.67|64.98|64.68|64.96|64.66|4
1731907730000|2024-11-18 05:28:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|12
1731907740000|2024-11-18 05:29:00|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1731907750000|2024-11-18 05:29:10|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|5
1731907760000|2024-11-18 05:29:20|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|6
1731907770000|2024-11-18 05:29:30|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|2
1731907790000|2024-11-18 05:29:50|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|5
1731907800000|2024-11-18 05:30:00|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1731907810000|2024-11-18 05:30:10|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|6
1731907820000|2024-11-18 05:30:20|64.95|64.65|64.93|64.63|64.96|64.66|64.93|64.63|8
1731907830000|2024-11-18 05:30:30|64.92|64.62|64.9|64.6|64.92|64.62|64.9|64.6|3
1731907840000|2024-11-18 05:30:40|64.87|64.57|64.85|64.55|64.87|64.57|64.84|64.54|7
1731907850000|2024-11-18 05:30:50|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|3
1731907860000|2024-11-18 05:31:00|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1731907870000|2024-11-18 05:31:10|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1731907880000|2024-11-18 05:31:20|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|5
1731907890000|2024-11-18 05:31:30|64.87|64.57|64.86|64.56|64.87|64.57|64.85|64.55|4
1731907900000|2024-11-18 05:31:40|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731907910000|2024-11-18 05:31:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1731907920000|2024-11-18 05:32:00|64.83|64.53|64.81|64.51|64.83|64.53|64.78|64.48|7
1731907930000|2024-11-18 05:32:10|64.8|64.5|64.8|64.5|64.81|64.51|64.79|64.49|5
1731907940000|2024-11-18 05:32:20|64.81|64.51|64.84|64.54|64.84|64.54|64.81|64.51|4
1731907960000|2024-11-18 05:32:40|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|3
1731907970000|2024-11-18 05:32:50|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731907980000|2024-11-18 05:33:00|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731907990000|2024-11-18 05:33:10|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1731908000000|2024-11-18 05:33:20|64.78|64.48|64.78|64.48|64.79|64.49|64.76|64.46|8
1731908010000|2024-11-18 05:33:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1731908020000|2024-11-18 05:33:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1731908030000|2024-11-18 05:33:50|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731908040000|2024-11-18 05:34:00|64.79|64.49|64.85|64.55|64.87|64.57|64.79|64.49|7
1731908050000|2024-11-18 05:34:10|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1731908060000|2024-11-18 05:34:20|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|3
1731908070000|2024-11-18 05:34:30|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|2
1731908090000|2024-11-18 05:34:50|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|3
1731908100000|2024-11-18 05:35:00|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731908120000|2024-11-18 05:35:20|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731908130000|2024-11-18 05:35:30|64.78|64.48|64.74|64.44|64.78|64.48|64.74|64.44|3
1731908140000|2024-11-18 05:35:40|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731908150000|2024-11-18 05:35:50|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731908160000|2024-11-18 05:36:00|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|6
1731908170000|2024-11-18 05:36:10|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|6
1731908180000|2024-11-18 05:36:20|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|5
1731908190000|2024-11-18 05:36:30|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|3
1731908200000|2024-11-18 05:36:40|64.67|64.37|64.67|64.37|64.69|64.39|64.67|64.37|4
1731908210000|2024-11-18 05:36:50|64.66|64.36|64.7|64.4|64.7|64.4|64.66|64.36|5
1731908220000|2024-11-18 05:37:00|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|3
1731908230000|2024-11-18 05:37:10|64.68|64.38|64.75|64.45|64.75|64.45|64.68|64.38|10
1731908240000|2024-11-18 05:37:20|64.74|64.44|64.7|64.4|64.75|64.45|64.7|64.4|8
1731908250000|2024-11-18 05:37:30|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1731908260000|2024-11-18 05:37:40|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731908270000|2024-11-18 05:37:50|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1731908280000|2024-11-18 05:38:00|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|8
1731908290000|2024-11-18 05:38:10|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|2
1731908300000|2024-11-18 05:38:20|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1731908310000|2024-11-18 05:38:30|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|5
1731908320000|2024-11-18 05:38:40|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731908330000|2024-11-18 05:38:50|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|2
1731908340000|2024-11-18 05:39:00|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|8
1731908350000|2024-11-18 05:39:10|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|8
1731908360000|2024-11-18 05:39:20|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731908370000|2024-11-18 05:39:30|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|3
1731908380000|2024-11-18 05:39:40|64.68|64.38|64.71|64.41|64.71|64.41|64.67|64.37|7
1731908390000|2024-11-18 05:39:50|64.7|64.4|64.73|64.43|64.73|64.43|64.7|64.4|4
1731908400000|2024-11-18 05:40:00|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1731908410000|2024-11-18 05:40:10|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|6
1731908420000|2024-11-18 05:40:20|64.74|64.44|64.72|64.42|64.74|64.44|64.72|64.42|3
1731908430000|2024-11-18 05:40:30|64.73|64.43|64.7|64.4|64.73|64.43|64.69|64.39|8
1731908440000|2024-11-18 05:40:40|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|3
1731908450000|2024-11-18 05:40:50|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1731908460000|2024-11-18 05:41:00|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|2
1731908470000|2024-11-18 05:41:10|64.71|64.41|64.64|64.34|64.72|64.42|64.63|64.33|6
1731908480000|2024-11-18 05:41:20|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1731908490000|2024-11-18 05:41:30|64.66|64.36|64.66|64.36|64.66|64.36|64.65|64.35|5
1731908500000|2024-11-18 05:41:40|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1731908510000|2024-11-18 05:41:50|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|7
1731908520000|2024-11-18 05:42:00|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|3
1731908530000|2024-11-18 05:42:10|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1731908540000|2024-11-18 05:42:20|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731908560000|2024-11-18 05:42:40|64.63|64.33|64.61|64.31|64.64|64.34|64.61|64.31|3
1731908580000|2024-11-18 05:43:00|64.62|64.32|64.63|64.33|64.63|64.33|64.61|64.31|6
1731908590000|2024-11-18 05:43:10|64.64|64.34|64.67|64.37|64.67|64.37|64.64|64.34|3
1731908600000|2024-11-18 05:43:20|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731908610000|2024-11-18 05:43:30|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731908620000|2024-11-18 05:43:40|64.68|64.38|64.64|64.34|64.68|64.38|64.64|64.34|3
1731908630000|2024-11-18 05:43:50|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|4
1731908640000|2024-11-18 05:44:00|64.65|64.35|64.67|64.37|64.67|64.37|64.64|64.34|5
1731908650000|2024-11-18 05:44:10|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1731908660000|2024-11-18 05:44:20|64.65|64.35|64.68|64.38|64.68|64.38|64.65|64.35|4
1731908680000|2024-11-18 05:44:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731908690000|2024-11-18 05:44:50|64.7|64.4|64.73|64.43|64.73|64.43|64.7|64.4|7
1731908700000|2024-11-18 05:45:00|64.74|64.44|64.77|64.47|64.77|64.47|64.73|64.43|6
1731908710000|2024-11-18 05:45:10|64.78|64.48|64.83|64.53|64.83|64.53|64.77|64.47|8
1731908720000|2024-11-18 05:45:20|64.82|64.52|64.77|64.47|64.82|64.52|64.77|64.47|5
1731908730000|2024-11-18 05:45:30|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|7
1731908740000|2024-11-18 05:45:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|5
1731908750000|2024-11-18 05:45:50|64.76|64.46|64.77|64.47|64.77|64.47|64.76|64.46|2
1731908760000|2024-11-18 05:46:00|64.76|64.46|64.75|64.45|64.77|64.47|64.74|64.44|10
1731908770000|2024-11-18 05:46:10|64.74|64.44|64.79|64.49|64.79|64.49|64.74|64.44|14
1731908780000|2024-11-18 05:46:20|64.81|64.51|64.81|64.51|64.81|64.51|64.79|64.49|9
1731908790000|2024-11-18 05:46:30|64.8|64.5|64.79|64.49|64.81|64.51|64.78|64.48|8
1731908800000|2024-11-18 05:46:40|64.81|64.51|64.82|64.52|64.83|64.53|64.8|64.5|8
1731908810000|2024-11-18 05:46:50|64.83|64.53|64.86|64.56|64.86|64.56|64.83|64.53|4
1731908820000|2024-11-18 05:47:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1731908830000|2024-11-18 05:47:10|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1731908840000|2024-11-18 05:47:20|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1731908850000|2024-11-18 05:47:30|64.88|64.58|64.86|64.56|64.92|64.62|64.86|64.56|7
1731908860000|2024-11-18 05:47:40|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|5
1731908870000|2024-11-18 05:47:50|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1731908880000|2024-11-18 05:48:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1731908890000|2024-11-18 05:48:10|64.91|64.61|64.87|64.57|64.91|64.61|64.86|64.56|10
1731908910000|2024-11-18 05:48:30|64.86|64.56|64.81|64.51|64.86|64.56|64.81|64.51|8
1731908920000|2024-11-18 05:48:40|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|5
1731908930000|2024-11-18 05:48:50|64.81|64.51|64.76|64.46|64.82|64.52|64.76|64.46|6
1731908940000|2024-11-18 05:49:00|64.75|64.45|64.72|64.42|64.75|64.45|64.72|64.42|6
1731908950000|2024-11-18 05:49:10|64.73|64.43|64.76|64.46|64.81|64.51|64.73|64.43|11
1731908970000|2024-11-18 05:49:30|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1731908980000|2024-11-18 05:49:40|64.78|64.48|64.82|64.52|64.82|64.52|64.78|64.48|4
1731908990000|2024-11-18 05:49:50|64.83|64.53|64.85|64.55|64.85|64.55|64.82|64.52|7
1731909000000|2024-11-18 05:50:00|64.86|64.56|64.85|64.55|64.9|64.6|64.85|64.55|8
1731909010000|2024-11-18 05:50:10|64.83|64.53|64.84|64.54|64.84|64.54|64.82|64.52|12
1731909020000|2024-11-18 05:50:20|64.83|64.53|64.87|64.57|64.87|64.57|64.82|64.52|7
1731909030000|2024-11-18 05:50:30|64.89|64.59|64.93|64.63|64.93|64.63|64.87|64.57|8
1731909040000|2024-11-18 05:50:40|64.92|64.62|64.96|64.66|64.96|64.66|64.91|64.61|8
1731909050000|2024-11-18 05:50:50|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|5
1731909060000|2024-11-18 05:51:00|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|5
1731909070000|2024-11-18 05:51:10|64.93|64.63|64.97|64.67|64.97|64.67|64.92|64.62|9
1731909080000|2024-11-18 05:51:20|64.98|64.68|64.92|64.62|64.98|64.68|64.91|64.61|9
1731909090000|2024-11-18 05:51:30|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1731909100000|2024-11-18 05:51:40|64.91|64.61|64.9|64.6|64.91|64.61|64.86|64.56|11
1731909110000|2024-11-18 05:51:50|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|11
1731909120000|2024-11-18 05:52:00|64.9|64.6|65|64.7|65|64.7|64.9|64.6|10
1731909130000|2024-11-18 05:52:10|64.99|64.69|65.07|64.77|65.07|64.77|64.99|64.69|10
1731909140000|2024-11-18 05:52:20|65.06|64.76|65.06|64.76|65.06|64.76|65.04|64.74|5
1731909150000|2024-11-18 05:52:30|65.05|64.75|65.07|64.77|65.07|64.77|65.02|64.72|7
1731909160000|2024-11-18 05:52:40|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|4
1731909170000|2024-11-18 05:52:50|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|6
1731909180000|2024-11-18 05:53:00|65.09|64.79|65.11|64.81|65.11|64.81|65.08|64.78|5
1731909190000|2024-11-18 05:53:10|65.09|64.79|65.05|64.75|65.09|64.79|65.05|64.75|13
1731909200000|2024-11-18 05:53:20|65.06|64.76|65.06|64.76|65.06|64.76|65.04|64.74|5
1731909210000|2024-11-18 05:53:30|65.05|64.75|65.06|64.76|65.06|64.76|65.04|64.74|9
1731909220000|2024-11-18 05:53:40|65.05|64.75|65.06|64.76|65.07|64.77|65.05|64.75|6
1731909230000|2024-11-18 05:53:50|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|14
1731909240000|2024-11-18 05:54:00|65.03|64.73|65.04|64.74|65.07|64.77|65.03|64.73|9
1731909250000|2024-11-18 05:54:10|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|7
1731909260000|2024-11-18 05:54:20|65.04|64.74|65.07|64.77|65.07|64.77|65.02|64.72|8
1731909270000|2024-11-18 05:54:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731909280000|2024-11-18 05:54:40|65.08|64.78|65.11|64.81|65.11|64.81|65.08|64.78|4
1731909290000|2024-11-18 05:54:50|65.12|64.82|65.17|64.87|65.17|64.87|65.12|64.82|3
1731909300000|2024-11-18 05:55:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|6
1731909310000|2024-11-18 05:55:10|65.16|64.86|65.17|64.87|65.19|64.89|65.16|64.86|8
1731909320000|2024-11-18 05:55:20|65.15|64.85|65.03|64.73|65.15|64.85|65.03|64.73|15
1731909330000|2024-11-18 05:55:30|65.04|64.74|65.02|64.72|65.06|64.76|65.02|64.72|8
1731909340000|2024-11-18 05:55:40|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|8
1731909350000|2024-11-18 05:55:50|64.98|64.68|64.98|64.68|64.99|64.69|64.97|64.67|9
1731909360000|2024-11-18 05:56:00|64.97|64.67|64.93|64.63|64.97|64.67|64.92|64.62|8
1731909370000|2024-11-18 05:56:10|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|8
1731909380000|2024-11-18 05:56:20|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|4
1731909390000|2024-11-18 05:56:30|64.92|64.62|64.95|64.65|64.96|64.66|64.91|64.61|6
1731909400000|2024-11-18 05:56:40|64.96|64.66|64.94|64.64|64.98|64.68|64.93|64.63|6
1731909410000|2024-11-18 05:56:50|64.95|64.65|64.95|64.65|64.96|64.66|64.94|64.64|5
1731909420000|2024-11-18 05:57:00|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1731909430000|2024-11-18 05:57:10|64.95|64.65|64.98|64.68|64.98|64.68|64.94|64.64|5
1731909440000|2024-11-18 05:57:20|64.99|64.69|65.02|64.72|65.02|64.72|64.99|64.69|5
1731909450000|2024-11-18 05:57:30|65.01|64.71|65.02|64.72|65.02|64.72|65|64.7|6
1731909460000|2024-11-18 05:57:40|65.04|64.74|65.03|64.73|65.04|64.74|65.02|64.72|8
1731909470000|2024-11-18 05:57:50|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|4
1731909480000|2024-11-18 05:58:00|65.04|64.74|65.06|64.76|65.06|64.76|65.01|64.71|8
1731909490000|2024-11-18 05:58:10|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|5
1731909500000|2024-11-18 05:58:20|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1731909510000|2024-11-18 05:58:30|65.07|64.77|65.1|64.8|65.11|64.81|65.07|64.77|10
1731909520000|2024-11-18 05:58:40|65.11|64.81|65.14|64.84|65.15|64.85|65.11|64.81|7
1731909530000|2024-11-18 05:58:50|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|8
1731909540000|2024-11-18 05:59:00|65.11|64.81|65.12|64.82|65.13|64.83|65.11|64.81|10
1731909550000|2024-11-18 05:59:10|65.11|64.81|65.03|64.73|65.12|64.82|65.03|64.73|10
1731909560000|2024-11-18 05:59:20|65.04|64.74|65.05|64.75|65.06|64.76|65.03|64.73|8
1731909570000|2024-11-18 05:59:30|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1731909580000|2024-11-18 05:59:40|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1731909590000|2024-11-18 05:59:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|8
1731909600000|2024-11-18 06:00:00|65.05|64.75|65.05|64.75|65.05|64.75|65.03|64.73|7
1731909610000|2024-11-18 06:00:10|65.06|64.76|65.03|64.73|65.06|64.76|65.03|64.73|6
1731909620000|2024-11-18 06:00:20|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|6
1731909630000|2024-11-18 06:00:30|65.04|64.74|65.02|64.72|65.05|64.75|65.01|64.71|7
1731909640000|2024-11-18 06:00:40|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1731909650000|2024-11-18 06:00:50|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|3
1731909660000|2024-11-18 06:01:00|65.03|64.73|65.06|64.76|65.06|64.76|65.03|64.73|8
1731909670000|2024-11-18 06:01:10|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1731909680000|2024-11-18 06:01:20|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1731909690000|2024-11-18 06:01:30|65.07|64.77|65.16|64.86|65.16|64.86|65.07|64.77|7
1731909700000|2024-11-18 06:01:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|4
1731909710000|2024-11-18 06:01:50|65.15|64.85|65.16|64.86|65.16|64.86|65.14|64.84|6
1731909720000|2024-11-18 06:02:00|65.17|64.87|65.18|64.88|65.19|64.89|65.17|64.87|10
1731909730000|2024-11-18 06:02:10|65.17|64.87|65.15|64.85|65.17|64.87|65.14|64.84|7
1731909740000|2024-11-18 06:02:20|65.14|64.84|65.17|64.87|65.17|64.87|65.14|64.84|6
1731909750000|2024-11-18 06:02:30|65.18|64.88|65.16|64.86|65.19|64.89|65.14|64.84|11
1731909760000|2024-11-18 06:02:40|65.15|64.85|65.15|64.85|65.15|64.85|65.14|64.84|7
1731909770000|2024-11-18 06:02:50|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1731909780000|2024-11-18 06:03:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|9
1731909790000|2024-11-18 06:03:10|65.16|64.86|65.16|64.86|65.18|64.88|65.15|64.85|9
1731909800000|2024-11-18 06:03:20|65.17|64.87|65.17|64.87|65.18|64.88|65.15|64.85|7
1731909810000|2024-11-18 06:03:30|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|8
1731909820000|2024-11-18 06:03:40|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|3
1731909830000|2024-11-18 06:03:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1731909840000|2024-11-18 06:04:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1731909850000|2024-11-18 06:04:10|65.22|64.92|65.21|64.91|65.22|64.92|65.19|64.89|8
1731909860000|2024-11-18 06:04:20|65.22|64.92|65.2|64.9|65.22|64.92|65.19|64.89|5
1731909870000|2024-11-18 06:04:30|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1731909890000|2024-11-18 06:04:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1731909900000|2024-11-18 06:05:00|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|2
1731909910000|2024-11-18 06:05:10|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1731909920000|2024-11-18 06:05:20|65.25|64.95|65.28|64.98|65.28|64.98|65.24|64.94|6
1731909930000|2024-11-18 06:05:30|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1731909940000|2024-11-18 06:05:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731909950000|2024-11-18 06:05:50|65.26|64.96|65.24|64.94|65.26|64.96|65.23|64.93|3
1731909960000|2024-11-18 06:06:00|65.25|64.95|65.23|64.93|65.25|64.95|65.23|64.93|17
1731909970000|2024-11-18 06:06:10|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|8
1731909980000|2024-11-18 06:06:20|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|7
1731909990000|2024-11-18 06:06:30|65.24|64.94|65.22|64.92|65.25|64.95|65.22|64.92|5
1731910000000|2024-11-18 06:06:40|65.21|64.91|65.21|64.91|65.22|64.92|65.21|64.91|3
1731910010000|2024-11-18 06:06:50|65.22|64.92|65.25|64.95|65.25|64.95|65.21|64.91|9
1731910020000|2024-11-18 06:07:00|65.26|64.96|65.24|64.94|65.26|64.96|65.23|64.93|11
1731910030000|2024-11-18 06:07:10|65.25|64.95|65.23|64.93|65.27|64.97|65.23|64.93|10
1731910040000|2024-11-18 06:07:20|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|11
1731910050000|2024-11-18 06:07:30|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1731910060000|2024-11-18 06:07:40|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|8
1731910070000|2024-11-18 06:07:50|65.25|64.95|65.31|65.01|65.31|65.01|65.25|64.95|6
1731910080000|2024-11-18 06:08:00|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|8
1731910090000|2024-11-18 06:08:10|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|6
1731910100000|2024-11-18 06:08:20|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|7
1731910110000|2024-11-18 06:08:30|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1731910120000|2024-11-18 06:08:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1731910130000|2024-11-18 06:08:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1731910140000|2024-11-18 06:09:00|65.34|65.04|65.36|65.06|65.36|65.06|65.33|65.03|4
1731910150000|2024-11-18 06:09:10|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1731910160000|2024-11-18 06:09:20|65.34|65.04|65.38|65.08|65.38|65.08|65.33|65.03|13
1731910170000|2024-11-18 06:09:30|65.37|65.07|65.37|65.07|65.38|65.08|65.35|65.05|9
1731910180000|2024-11-18 06:09:40|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|12
1731910190000|2024-11-18 06:09:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|8
1731910200000|2024-11-18 06:10:00|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|7
1731910210000|2024-11-18 06:10:10|65.36|65.06|65.36|65.06|65.38|65.08|65.34|65.04|12
1731910220000|2024-11-18 06:10:20|65.37|65.07|65.35|65.05|65.37|65.07|65.34|65.04|13
1731910230000|2024-11-18 06:10:30|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|7
1731910240000|2024-11-18 06:10:40|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|6
1731910250000|2024-11-18 06:10:50|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1731910260000|2024-11-18 06:11:00|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|19
1731910270000|2024-11-18 06:11:10|65.35|65.05|65.37|65.07|65.38|65.08|65.35|65.05|5
1731910280000|2024-11-18 06:11:20|65.36|65.06|65.36|65.06|65.37|65.07|65.34|65.04|10
1731910290000|2024-11-18 06:11:30|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|7
1731910300000|2024-11-18 06:11:40|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1731910310000|2024-11-18 06:11:50|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|7
1731910320000|2024-11-18 06:12:00|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|12
1731910330000|2024-11-18 06:12:10|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|10
1731910340000|2024-11-18 06:12:20|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|12
1731910350000|2024-11-18 06:12:30|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|17
1731910360000|2024-11-18 06:12:40|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|8
1731910370000|2024-11-18 06:12:50|65.35|65.05|65.33|65.03|65.36|65.06|65.33|65.03|16
1731910380000|2024-11-18 06:13:00|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|15
1731910390000|2024-11-18 06:13:10|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|18
1731910400000|2024-11-18 06:13:20|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|9
1731910410000|2024-11-18 06:13:30|65.35|65.05|65.26|64.96|65.35|65.05|65.26|64.96|20
1731910420000|2024-11-18 06:13:40|65.25|64.95|65.19|64.89|65.26|64.96|65.19|64.89|12
1731910430000|2024-11-18 06:13:50|65.2|64.9|65.23|64.93|65.24|64.94|65.19|64.89|11
1731910440000|2024-11-18 06:14:00|65.22|64.92|65.25|64.95|65.26|64.96|65.22|64.92|13
1731910450000|2024-11-18 06:14:10|65.27|64.97|65.35|65.05|65.36|65.06|65.27|64.97|7
1731910460000|2024-11-18 06:14:20|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|12
1731910470000|2024-11-18 06:14:30|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|8
1731910480000|2024-11-18 06:14:40|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|4
1731910490000|2024-11-18 06:14:50|65.34|65.04|65.34|65.04|65.36|65.06|65.34|65.04|17
1731910500000|2024-11-18 06:15:00|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|20
1731910510000|2024-11-18 06:15:10|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1731910520000|2024-11-18 06:15:20|65.38|65.08|65.42|65.12|65.42|65.12|65.38|65.08|4
1731910530000|2024-11-18 06:15:30|65.43|65.13|65.42|65.12|65.43|65.13|65.41|65.11|4
1731910540000|2024-11-18 06:15:40|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|7
1731910550000|2024-11-18 06:15:50|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|8
1731910560000|2024-11-18 06:16:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1731910570000|2024-11-18 06:16:10|65.41|65.11|65.42|65.12|65.43|65.13|65.41|65.11|6
1731910580000|2024-11-18 06:16:20|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|9
1731910590000|2024-11-18 06:16:30|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1731910600000|2024-11-18 06:16:40|65.42|65.12|65.38|65.08|65.43|65.13|65.38|65.08|7
1731910610000|2024-11-18 06:16:50|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|9
1731910630000|2024-11-18 06:17:10|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|13
1731910640000|2024-11-18 06:17:20|65.37|65.07|65.42|65.12|65.42|65.12|65.36|65.06|22
1731910650000|2024-11-18 06:17:30|65.41|65.11|65.41|65.11|65.42|65.12|65.4|65.1|7
1731910660000|2024-11-18 06:17:40|65.4|65.1|65.37|65.07|65.4|65.1|65.37|65.07|6
1731910670000|2024-11-18 06:17:50|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|5
1731910680000|2024-11-18 06:18:00|65.42|65.12|65.41|65.11|65.42|65.12|65.41|65.11|4
1731910690000|2024-11-18 06:18:10|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|3
1731910700000|2024-11-18 06:18:20|65.38|65.08|65.42|65.12|65.42|65.12|65.38|65.08|7
1731910710000|2024-11-18 06:18:30|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1731910720000|2024-11-18 06:18:40|65.45|65.15|65.49|65.19|65.49|65.19|65.45|65.15|9
1731910730000|2024-11-18 06:18:50|65.48|65.18|65.47|65.17|65.49|65.19|65.46|65.16|16
1731910740000|2024-11-18 06:19:00|65.48|65.18|65.55|65.25|65.59|65.29|65.48|65.18|15
1731910750000|2024-11-18 06:19:10|65.54|65.24|65.53|65.23|65.55|65.25|65.5|65.2|11
1731910760000|2024-11-18 06:19:20|65.52|65.22|65.48|65.18|65.52|65.22|65.48|65.18|6
1731910770000|2024-11-18 06:19:30|65.49|65.19|65.49|65.19|65.49|65.19|65.48|65.18|3
1731910780000|2024-11-18 06:19:40|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|6
1731910790000|2024-11-18 06:19:50|65.48|65.18|65.48|65.18|65.5|65.2|65.48|65.18|7
1731910800000|2024-11-18 06:20:00|65.49|65.19|65.52|65.22|65.53|65.23|65.48|65.18|10
1731910810000|2024-11-18 06:20:10|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1731910820000|2024-11-18 06:20:20|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|10
1731910830000|2024-11-18 06:20:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1731910840000|2024-11-18 06:20:40|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1731910850000|2024-11-18 06:20:50|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|6
1731910860000|2024-11-18 06:21:00|65.56|65.26|65.54|65.24|65.56|65.26|65.54|65.24|5
1731910870000|2024-11-18 06:21:10|65.55|65.25|65.55|65.25|65.56|65.26|65.54|65.24|15
1731910880000|2024-11-18 06:21:20|65.54|65.24|65.49|65.19|65.54|65.24|65.49|65.19|9
1731910890000|2024-11-18 06:21:30|65.51|65.21|65.47|65.17|65.52|65.22|65.46|65.16|13
1731910900000|2024-11-18 06:21:40|65.46|65.16|65.44|65.14|65.46|65.16|65.43|65.13|6
1731910910000|2024-11-18 06:21:50|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|9
1731910920000|2024-11-18 06:22:00|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|3
1731910930000|2024-11-18 06:22:10|65.41|65.11|65.43|65.13|65.43|65.13|65.4|65.1|5
1731910940000|2024-11-18 06:22:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1731910950000|2024-11-18 06:22:30|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1731910960000|2024-11-18 06:22:40|65.42|65.12|65.43|65.13|65.44|65.14|65.42|65.12|6
1731910970000|2024-11-18 06:22:50|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|9
1731910980000|2024-11-18 06:23:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1731910990000|2024-11-18 06:23:10|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1731911000000|2024-11-18 06:23:20|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1731911010000|2024-11-18 06:23:30|65.46|65.16|65.45|65.15|65.47|65.17|65.45|65.15|6
1731911020000|2024-11-18 06:23:40|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1731911030000|2024-11-18 06:23:50|65.4|65.1|65.43|65.13|65.43|65.13|65.39|65.09|8
1731911040000|2024-11-18 06:24:00|65.44|65.14|65.44|65.14|65.45|65.15|65.42|65.12|7
1731911050000|2024-11-18 06:24:10|65.43|65.13|65.42|65.12|65.44|65.14|65.42|65.12|6
1731911060000|2024-11-18 06:24:20|65.43|65.13|65.45|65.15|65.45|65.15|65.43|65.13|7
1731911070000|2024-11-18 06:24:30|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1731911080000|2024-11-18 06:24:40|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|4
1731911090000|2024-11-18 06:24:50|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|4
1731911100000|2024-11-18 06:25:00|65.44|65.14|65.42|65.12|65.44|65.14|65.42|65.12|3
1731911110000|2024-11-18 06:25:10|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1731911120000|2024-11-18 06:25:20|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|5
1731911130000|2024-11-18 06:25:30|65.47|65.17|65.48|65.18|65.48|65.18|65.45|65.15|8
1731911140000|2024-11-18 06:25:40|65.47|65.17|65.54|65.24|65.54|65.24|65.47|65.17|6
1731911150000|2024-11-18 06:25:50|65.53|65.23|65.55|65.25|65.55|65.25|65.53|65.23|6
1731911160000|2024-11-18 06:26:00|65.54|65.24|65.5|65.2|65.54|65.24|65.48|65.18|7
1731911170000|2024-11-18 06:26:10|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1731911180000|2024-11-18 06:26:20|65.46|65.16|65.44|65.14|65.46|65.16|65.44|65.14|2
1731911200000|2024-11-18 06:26:40|65.43|65.13|65.44|65.14|65.45|65.15|65.43|65.13|7
1731911210000|2024-11-18 06:26:50|65.45|65.15|65.44|65.14|65.45|65.15|65.43|65.13|4
1731911220000|2024-11-18 06:27:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1731911240000|2024-11-18 06:27:20|65.48|65.18|65.58|65.28|65.59|65.29|65.48|65.18|6
1731911250000|2024-11-18 06:27:30|65.57|65.27|65.55|65.25|65.58|65.28|65.54|65.24|13
1731911260000|2024-11-18 06:27:40|65.56|65.26|65.53|65.23|65.56|65.26|65.51|65.21|17
1731911270000|2024-11-18 06:27:50|65.54|65.24|65.54|65.24|65.55|65.25|65.53|65.23|10
1731911280000|2024-11-18 06:28:00|65.55|65.25|65.57|65.27|65.58|65.28|65.55|65.25|9
1731911290000|2024-11-18 06:28:10|65.58|65.28|65.58|65.28|65.59|65.29|65.57|65.27|7
1731911300000|2024-11-18 06:28:20|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|3
1731911310000|2024-11-18 06:28:30|65.58|65.28|65.59|65.29|65.59|65.29|65.58|65.28|2
1731911320000|2024-11-18 06:28:40|65.58|65.28|65.54|65.24|65.58|65.28|65.54|65.24|11
1731911330000|2024-11-18 06:28:50|65.53|65.23|65.51|65.21|65.53|65.23|65.51|65.21|9
1731911340000|2024-11-18 06:29:00|65.52|65.22|65.4|65.1|65.52|65.22|65.4|65.1|11
1731911350000|2024-11-18 06:29:10|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|5
1731911360000|2024-11-18 06:29:20|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|4
1731911370000|2024-11-18 06:29:30|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|6
1731911380000|2024-11-18 06:29:40|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1731911390000|2024-11-18 06:29:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1731911400000|2024-11-18 06:30:00|65.43|65.13|65.41|65.11|65.43|65.13|65.41|65.11|5
1731911410000|2024-11-18 06:30:10|65.42|65.12|65.43|65.13|65.43|65.13|65.41|65.11|4
1731911420000|2024-11-18 06:30:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1731911430000|2024-11-18 06:30:30|65.43|65.13|65.41|65.11|65.43|65.13|65.4|65.1|4
1731911440000|2024-11-18 06:30:40|65.42|65.12|65.44|65.14|65.45|65.15|65.42|65.12|5
1731911450000|2024-11-18 06:30:50|65.45|65.15|65.46|65.16|65.47|65.17|65.45|65.15|6
1731911460000|2024-11-18 06:31:00|65.45|65.15|65.49|65.19|65.49|65.19|65.44|65.14|9
1731911470000|2024-11-18 06:31:10|65.48|65.18|65.48|65.18|65.49|65.19|65.47|65.17|11
1731911480000|2024-11-18 06:31:20|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|12
1731911490000|2024-11-18 06:31:30|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1731911500000|2024-11-18 06:31:40|65.45|65.15|65.47|65.17|65.48|65.18|65.44|65.14|14
1731911510000|2024-11-18 06:31:50|65.46|65.16|65.52|65.22|65.52|65.22|65.46|65.16|4
1731911520000|2024-11-18 06:32:00|65.51|65.21|65.54|65.24|65.54|65.24|65.51|65.21|9
1731911530000|2024-11-18 06:32:10|65.53|65.23|65.55|65.25|65.57|65.27|65.53|65.23|8
1731911540000|2024-11-18 06:32:20|65.54|65.24|65.54|65.24|65.55|65.25|65.53|65.23|6
1731911550000|2024-11-18 06:32:30|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1731911560000|2024-11-18 06:32:40|65.54|65.24|65.58|65.28|65.59|65.29|65.54|65.24|10
1731911570000|2024-11-18 06:32:50|65.57|65.27|65.57|65.27|65.59|65.29|65.57|65.27|9
1731911580000|2024-11-18 06:33:00|65.56|65.26|65.58|65.28|65.59|65.29|65.56|65.26|9
1731911590000|2024-11-18 06:33:10|65.59|65.29|65.55|65.25|65.61|65.31|65.55|65.25|6
1731911600000|2024-11-18 06:33:20|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|13
1731911610000|2024-11-18 06:33:30|65.53|65.23|65.52|65.22|65.54|65.24|65.52|65.22|6
1731911620000|2024-11-18 06:33:40|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|3
1731911630000|2024-11-18 06:33:50|65.47|65.17|65.5|65.2|65.51|65.21|65.47|65.17|6
1731911640000|2024-11-18 06:34:00|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|6
1731911650000|2024-11-18 06:34:10|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|4
1731911660000|2024-11-18 06:34:20|65.48|65.18|65.53|65.23|65.53|65.23|65.48|65.18|8
1731911670000|2024-11-18 06:34:30|65.5|65.2|65.47|65.17|65.5|65.2|65.47|65.17|3
1731911680000|2024-11-18 06:34:40|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1731911690000|2024-11-18 06:34:50|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|2
1731911700000|2024-11-18 06:35:00|65.42|65.12|65.49|65.19|65.49|65.19|65.42|65.12|5
1731911710000|2024-11-18 06:35:10|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|5
1731911720000|2024-11-18 06:35:20|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|4
1731911730000|2024-11-18 06:35:30|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1731911740000|2024-11-18 06:35:40|65.44|65.14|65.42|65.12|65.45|65.15|65.42|65.12|10
1731911750000|2024-11-18 06:35:50|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1731911760000|2024-11-18 06:36:00|65.42|65.12|65.42|65.12|65.42|65.12|65.4|65.1|6
1731911770000|2024-11-18 06:36:10|65.41|65.11|65.41|65.11|65.41|65.11|65.39|65.09|7
1731911780000|2024-11-18 06:36:20|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1731911790000|2024-11-18 06:36:30|65.39|65.09|65.42|65.12|65.43|65.13|65.39|65.09|6
1731911800000|2024-11-18 06:36:40|65.43|65.13|65.47|65.17|65.47|65.17|65.43|65.13|5
1731911810000|2024-11-18 06:36:50|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1731911820000|2024-11-18 06:37:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1731911830000|2024-11-18 06:37:10|65.42|65.12|65.42|65.12|65.43|65.13|65.41|65.11|4
1731911840000|2024-11-18 06:37:20|65.43|65.13|65.42|65.12|65.43|65.13|65.39|65.09|6
1731911850000|2024-11-18 06:37:30|65.41|65.11|65.46|65.16|65.46|65.16|65.41|65.11|14
1731911860000|2024-11-18 06:37:40|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|9
1731911870000|2024-11-18 06:37:50|65.44|65.14|65.44|65.14|65.45|65.15|65.44|65.14|9
1731911880000|2024-11-18 06:38:00|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1731911920000|2024-11-18 06:38:40|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|4
1731911930000|2024-11-18 06:38:50|65.45|65.15|65.45|65.15|65.47|65.17|65.44|65.14|23
1731911940000|2024-11-18 06:39:00|65.46|65.16|65.45|65.15|65.47|65.17|65.43|65.13|9
1731911950000|2024-11-18 06:39:10|65.46|65.16|65.44|65.14|65.46|65.16|65.43|65.13|15
1731911960000|2024-11-18 06:39:20|65.45|65.15|65.46|65.16|65.47|65.17|65.44|65.14|15
1731911970000|2024-11-18 06:39:30|65.47|65.17|65.46|65.16|65.48|65.18|65.45|65.15|20
1731911980000|2024-11-18 06:39:40|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|9
1731911990000|2024-11-18 06:39:50|65.46|65.16|65.47|65.17|65.47|65.17|65.45|65.15|6
1731912000000|2024-11-18 06:40:00|65.46|65.16|65.45|65.15|65.47|65.17|65.45|65.15|16
1731912010000|2024-11-18 06:40:10|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|18
1731912020000|2024-11-18 06:40:20|65.46|65.16|65.5|65.2|65.5|65.2|65.46|65.16|13
1731912030000|2024-11-18 06:40:30|65.49|65.19|65.48|65.18|65.49|65.19|65.47|65.17|6
1731912050000|2024-11-18 06:40:50|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1731912060000|2024-11-18 06:41:00|65.45|65.15|65.42|65.12|65.46|65.16|65.42|65.12|8
1731912070000|2024-11-18 06:41:10|65.41|65.11|65.43|65.13|65.43|65.13|65.4|65.1|6
1731912080000|2024-11-18 06:41:20|65.44|65.14|65.43|65.13|65.45|65.15|65.43|65.13|6
1731912090000|2024-11-18 06:41:30|65.44|65.14|65.47|65.17|65.47|65.17|65.43|65.13|9
1731912100000|2024-11-18 06:41:40|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|6
1731912110000|2024-11-18 06:41:50|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1731912120000|2024-11-18 06:42:00|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|7
1731912130000|2024-11-18 06:42:10|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1731912140000|2024-11-18 06:42:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1731912150000|2024-11-18 06:42:30|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1731912160000|2024-11-18 06:42:40|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1731912170000|2024-11-18 06:42:50|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|6
1731912180000|2024-11-18 06:43:00|65.43|65.13|65.4|65.1|65.45|65.15|65.4|65.1|5
1731912190000|2024-11-18 06:43:10|65.41|65.11|65.41|65.11|65.42|65.12|65.4|65.1|9
1731912200000|2024-11-18 06:43:20|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|2
1731912210000|2024-11-18 06:43:30|65.37|65.07|65.35|65.05|65.37|65.07|65.35|65.05|3
1731912220000|2024-11-18 06:43:40|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1731912230000|2024-11-18 06:43:50|65.37|65.07|65.35|65.05|65.38|65.08|65.35|65.05|5
1731912240000|2024-11-18 06:44:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1731912250000|2024-11-18 06:44:10|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|8
1731912260000|2024-11-18 06:44:20|65.36|65.06|65.4|65.1|65.4|65.1|65.36|65.06|5
1731912280000|2024-11-18 06:44:40|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|3
1731912290000|2024-11-18 06:44:50|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1731912300000|2024-11-18 06:45:00|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|4
1731912310000|2024-11-18 06:45:10|65.36|65.06|65.38|65.08|65.38|65.08|65.35|65.05|5
1731912320000|2024-11-18 06:45:20|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1731912330000|2024-11-18 06:45:30|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1731912340000|2024-11-18 06:45:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1731912350000|2024-11-18 06:45:50|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|4
1731912360000|2024-11-18 06:46:00|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1731912370000|2024-11-18 06:46:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1731912380000|2024-11-18 06:46:20|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1731912390000|2024-11-18 06:46:30|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1731912400000|2024-11-18 06:46:40|65.29|64.99|65.31|65.01|65.32|65.02|65.29|64.99|5
1731912410000|2024-11-18 06:46:50|65.32|65.02|65.5|65.2|65.51|65.21|65.32|65.02|8
1731912420000|2024-11-18 06:47:00|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|4
1731912430000|2024-11-18 06:47:10|65.47|65.17|65.46|65.16|65.47|65.17|65.45|65.15|4
1731912440000|2024-11-18 06:47:20|65.47|65.17|65.49|65.19|65.49|65.19|65.46|65.16|6
1731912450000|2024-11-18 06:47:30|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|3
1731912460000|2024-11-18 06:47:40|65.53|65.23|65.49|65.19|65.54|65.24|65.49|65.19|5
1731912470000|2024-11-18 06:47:50|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1731912490000|2024-11-18 06:48:10|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1731912500000|2024-11-18 06:48:20|65.47|65.17|65.47|65.17|65.48|65.18|65.46|65.16|7
1731912510000|2024-11-18 06:48:30|65.48|65.18|65.44|65.14|65.49|65.19|65.44|65.14|10
1731912520000|2024-11-18 06:48:40|65.43|65.13|65.44|65.14|65.45|65.15|65.43|65.13|8
1731912530000|2024-11-18 06:48:50|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|6
1731912540000|2024-11-18 06:49:00|65.43|65.13|65.43|65.13|65.43|65.13|65.4|65.1|5
1731912550000|2024-11-18 06:49:10|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|4
1731912560000|2024-11-18 06:49:20|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|8
1731912570000|2024-11-18 06:49:30|65.45|65.15|65.44|65.14|65.45|65.15|65.43|65.13|4
1731912580000|2024-11-18 06:49:40|65.43|65.13|65.44|65.14|65.45|65.15|65.43|65.13|4
1731912590000|2024-11-18 06:49:50|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1731912600000|2024-11-18 06:50:00|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1731912610000|2024-11-18 06:50:10|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|5
1731912620000|2024-11-18 06:50:20|65.42|65.12|65.5|65.2|65.5|65.2|65.41|65.11|5
1731912630000|2024-11-18 06:50:30|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|2
1731912640000|2024-11-18 06:50:40|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1731912650000|2024-11-18 06:50:50|65.4|65.1|65.37|65.07|65.4|65.1|65.36|65.06|5
1731912660000|2024-11-18 06:51:00|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1731912670000|2024-11-18 06:51:10|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|6
1731912680000|2024-11-18 06:51:20|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1731912690000|2024-11-18 06:51:30|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1731912700000|2024-11-18 06:51:40|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1731912710000|2024-11-18 06:51:50|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1731912720000|2024-11-18 06:52:00|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1731912740000|2024-11-18 06:52:20|65.29|64.99|65.31|65.01|65.33|65.03|65.29|64.99|8
1731912750000|2024-11-18 06:52:30|65.3|65|65.28|64.98|65.3|65|65.28|64.98|9
1731912760000|2024-11-18 06:52:40|65.29|64.99|65.3|65|65.31|65.01|65.28|64.98|12
1731912770000|2024-11-18 06:52:50|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|9
1731912780000|2024-11-18 06:53:00|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1731912790000|2024-11-18 06:53:10|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1731912800000|2024-11-18 06:53:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|10
1731912810000|2024-11-18 06:53:30|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|3
1731912820000|2024-11-18 06:53:40|65.28|64.98|65.28|64.98|65.29|64.99|65.27|64.97|5
1731912830000|2024-11-18 06:53:50|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1731912840000|2024-11-18 06:54:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1731912850000|2024-11-18 06:54:10|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|6
1731912860000|2024-11-18 06:54:20|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1731912870000|2024-11-18 06:54:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1731912880000|2024-11-18 06:54:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1731912890000|2024-11-18 06:54:50|65.25|64.95|65.24|64.94|65.25|64.95|65.22|64.92|11
1731912900000|2024-11-18 06:55:00|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|11
1731912910000|2024-11-18 06:55:10|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1731912930000|2024-11-18 06:55:30|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|5
1731912940000|2024-11-18 06:55:40|65.27|64.97|65.29|64.99|65.29|64.99|65.26|64.96|5
1731912950000|2024-11-18 06:55:50|65.3|65|65.27|64.97|65.34|65.04|65.27|64.97|11
1731912960000|2024-11-18 06:56:00|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|6
1731912970000|2024-11-18 06:56:10|65.3|65|65.32|65.02|65.32|65.02|65.3|65|3
1731912980000|2024-11-18 06:56:20|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1731912990000|2024-11-18 06:56:30|65.34|65.04|65.32|65.02|65.34|65.04|65.32|65.02|5
1731913000000|2024-11-18 06:56:40|65.31|65.01|65.32|65.02|65.32|65.02|65.31|65.01|2
1731913010000|2024-11-18 06:56:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1731913020000|2024-11-18 06:57:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1731913030000|2024-11-18 06:57:10|65.31|65.01|65.34|65.04|65.35|65.05|65.31|65.01|7
1731913050000|2024-11-18 06:57:30|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1731913060000|2024-11-18 06:57:40|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1731913070000|2024-11-18 06:57:50|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|5
1731913080000|2024-11-18 06:58:00|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|8
1731913090000|2024-11-18 06:58:10|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1731913100000|2024-11-18 06:58:20|65.31|65.01|65.27|64.97|65.31|65.01|65.27|64.97|4
1731913110000|2024-11-18 06:58:30|65.28|64.98|65.3|65|65.3|65|65.27|64.97|8
1731913120000|2024-11-18 06:58:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1731913130000|2024-11-18 06:58:50|65.32|65.02|65.33|65.03|65.33|65.03|65.31|65.01|8
1731913140000|2024-11-18 06:59:00|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1731913150000|2024-11-18 06:59:10|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|4
1731913160000|2024-11-18 06:59:20|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1731913170000|2024-11-18 06:59:30|65.38|65.08|65.34|65.04|65.38|65.08|65.34|65.04|6
1731913180000|2024-11-18 06:59:40|65.35|65.05|65.3|65|65.35|65.05|65.3|65|5
1731913190000|2024-11-18 06:59:50|65.29|64.99|65.31|65.01|65.31|65.01|65.29|64.99|7
1731913200000|2024-11-18 07:00:00|65.32|65.02|65.3|65|65.34|65.04|65.3|65|5
1731913210000|2024-11-18 07:00:10|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1731913220000|2024-11-18 07:00:20|65.28|64.98|65.19|64.89|65.28|64.98|65.19|64.89|9
1731913230000|2024-11-18 07:00:30|65.18|64.88|65.14|64.84|65.19|64.89|65.14|64.84|11
1731913240000|2024-11-18 07:00:40|65.13|64.83|65.17|64.87|65.18|64.88|65.12|64.82|14
1731913250000|2024-11-18 07:00:50|65.16|64.86|65.16|64.86|65.16|64.86|65.14|64.84|9
1731913260000|2024-11-18 07:01:00|65.17|64.87|65.12|64.82|65.17|64.87|65.12|64.82|7
1731913270000|2024-11-18 07:01:10|65.11|64.81|65.07|64.77|65.11|64.81|65.06|64.76|10
1731913280000|2024-11-18 07:01:20|65.08|64.78|65.08|64.78|65.1|64.8|65.08|64.78|4
1731913290000|2024-11-18 07:01:30|65.09|64.79|65.08|64.78|65.09|64.79|65.06|64.76|8
1731913300000|2024-11-18 07:01:40|65.09|64.79|65.12|64.82|65.12|64.82|65.09|64.79|4
1731913310000|2024-11-18 07:01:50|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|4
1731913320000|2024-11-18 07:02:00|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1731913330000|2024-11-18 07:02:10|65.11|64.81|65.11|64.81|65.15|64.85|65.11|64.81|11
1731913340000|2024-11-18 07:02:20|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1731913350000|2024-11-18 07:02:30|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|6
1731913360000|2024-11-18 07:02:40|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|8
1731913370000|2024-11-18 07:02:50|65.08|64.78|65.09|64.79|65.09|64.79|65.07|64.77|6
1731913380000|2024-11-18 07:03:00|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|3
1731913390000|2024-11-18 07:03:10|65.05|64.75|64.99|64.69|65.05|64.75|64.99|64.69|5
1731913400000|2024-11-18 07:03:20|64.97|64.67|64.95|64.65|64.97|64.67|64.95|64.65|5
1731913410000|2024-11-18 07:03:30|64.96|64.66|64.99|64.69|65.02|64.72|64.96|64.66|8
1731913420000|2024-11-18 07:03:40|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|6
1731913430000|2024-11-18 07:03:50|65.02|64.72|65.04|64.74|65.05|64.75|65.02|64.72|4
1731913440000|2024-11-18 07:04:00|65.03|64.73|64.98|64.68|65.04|64.74|64.98|64.68|9
1731913450000|2024-11-18 07:04:10|65|64.7|64.97|64.67|65|64.7|64.97|64.67|10
1731913460000|2024-11-18 07:04:20|64.96|64.66|64.96|64.66|64.97|64.67|64.95|64.65|9
1731913470000|2024-11-18 07:04:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1731913480000|2024-11-18 07:04:40|64.95|64.65|64.93|64.63|64.95|64.65|64.92|64.62|7
1731913490000|2024-11-18 07:04:50|64.92|64.62|64.96|64.66|64.96|64.66|64.92|64.62|9
1731913500000|2024-11-18 07:05:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1731913510000|2024-11-18 07:05:10|64.96|64.66|64.96|64.66|64.98|64.68|64.96|64.66|5
1731913520000|2024-11-18 07:05:20|64.97|64.67|64.97|64.67|64.98|64.68|64.96|64.66|5
1731913530000|2024-11-18 07:05:30|64.98|64.68|65.03|64.73|65.03|64.73|64.97|64.67|6
1731913540000|2024-11-18 07:05:40|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|7
1731913550000|2024-11-18 07:05:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1731913560000|2024-11-18 07:06:00|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|8
1731913570000|2024-11-18 07:06:10|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|4
1731913580000|2024-11-18 07:06:20|65.04|64.74|64.98|64.68|65.04|64.74|64.98|64.68|14
1731913590000|2024-11-18 07:06:30|64.99|64.69|64.99|64.69|65.03|64.73|64.98|64.68|10
1731913600000|2024-11-18 07:06:40|65|64.7|65.02|64.72|65.02|64.72|64.99|64.69|11
1731913610000|2024-11-18 07:06:50|65.03|64.73|65.02|64.72|65.04|64.74|65.02|64.72|6
1731913620000|2024-11-18 07:07:00|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1731913630000|2024-11-18 07:07:10|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|6
1731913640000|2024-11-18 07:07:20|65.12|64.82|65.14|64.84|65.16|64.86|65.12|64.82|5
1731913650000|2024-11-18 07:07:30|65.12|64.82|65.11|64.81|65.14|64.84|65.11|64.81|7
1731913660000|2024-11-18 07:07:40|65.1|64.8|65.09|64.79|65.1|64.8|65.08|64.78|16
1731913670000|2024-11-18 07:07:50|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|12
1731913680000|2024-11-18 07:08:00|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|9
1731913690000|2024-11-18 07:08:10|65.06|64.76|65.04|64.74|65.07|64.77|65.04|64.74|6
1731913700000|2024-11-18 07:08:20|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1731913710000|2024-11-18 07:08:30|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|5
1731913720000|2024-11-18 07:08:40|64.99|64.69|64.89|64.59|64.99|64.69|64.88|64.58|7
1731913730000|2024-11-18 07:08:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1731913740000|2024-11-18 07:09:00|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|4
1731913750000|2024-11-18 07:09:10|64.91|64.61|64.91|64.61|64.94|64.64|64.9|64.6|9
1731913760000|2024-11-18 07:09:20|64.9|64.6|64.92|64.62|64.92|64.62|64.9|64.6|3
1731913780000|2024-11-18 07:09:40|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|5
1731913790000|2024-11-18 07:09:50|64.92|64.62|64.91|64.61|64.93|64.63|64.9|64.6|7
1731913800000|2024-11-18 07:10:00|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1731913810000|2024-11-18 07:10:10|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|3
1731913830000|2024-11-18 07:10:30|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|6
1731913840000|2024-11-18 07:10:40|64.95|64.65|64.97|64.67|64.98|64.68|64.95|64.65|4
1731913850000|2024-11-18 07:10:50|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|6
1731913860000|2024-11-18 07:11:00|64.98|64.68|65|64.7|65.01|64.71|64.98|64.68|5
1731913870000|2024-11-18 07:11:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|5
1731913880000|2024-11-18 07:11:20|65.05|64.75|65|64.7|65.05|64.75|65|64.7|5
1731913890000|2024-11-18 07:11:30|64.99|64.69|65.04|64.74|65.04|64.74|64.98|64.68|7
1731913910000|2024-11-18 07:11:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1731913920000|2024-11-18 07:12:00|65.08|64.78|65.08|64.78|65.1|64.8|65.06|64.76|7
1731913930000|2024-11-18 07:12:10|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1731913940000|2024-11-18 07:12:20|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|3
1731913950000|2024-11-18 07:12:30|65.11|64.81|65.11|64.81|65.12|64.82|65.11|64.81|5
1731913960000|2024-11-18 07:12:40|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1731913970000|2024-11-18 07:12:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1731913980000|2024-11-18 07:13:00|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1731913990000|2024-11-18 07:13:10|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1731914000000|2024-11-18 07:13:20|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|3
1731914010000|2024-11-18 07:13:30|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1731914020000|2024-11-18 07:13:40|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|8
1731914030000|2024-11-18 07:13:50|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|18
1731914040000|2024-11-18 07:14:00|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|9
1731914050000|2024-11-18 07:14:10|65.11|64.81|65.07|64.77|65.11|64.81|65.07|64.77|7
1731914070000|2024-11-18 07:14:30|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|4
1731914080000|2024-11-18 07:14:40|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1731914090000|2024-11-18 07:14:50|65.09|64.79|65.09|64.79|65.09|64.79|65.08|64.78|3
1731914100000|2024-11-18 07:15:00|65.08|64.78|65.11|64.81|65.11|64.81|65.08|64.78|6
1731914110000|2024-11-18 07:15:10|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|3
1731914120000|2024-11-18 07:15:20|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1731914140000|2024-11-18 07:15:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731914150000|2024-11-18 07:15:50|65.1|64.8|65.09|64.79|65.1|64.8|65.08|64.78|3
1731914160000|2024-11-18 07:16:00|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1731914170000|2024-11-18 07:16:10|65.07|64.77|64.99|64.69|65.07|64.77|64.99|64.69|8
1731914180000|2024-11-18 07:16:20|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|4
1731914190000|2024-11-18 07:16:30|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|4
1731914200000|2024-11-18 07:16:40|64.98|64.68|64.98|64.68|64.99|64.69|64.98|64.68|3
1731914210000|2024-11-18 07:16:50|64.99|64.69|65.03|64.73|65.03|64.73|64.98|64.68|5
1731914220000|2024-11-18 07:17:00|65.02|64.72|65.08|64.78|65.08|64.78|65.02|64.72|7
1731914230000|2024-11-18 07:17:10|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|3
1731914240000|2024-11-18 07:17:20|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|9
1731914250000|2024-11-18 07:17:30|65.09|64.79|65.09|64.79|65.09|64.79|65.08|64.78|3
1731914260000|2024-11-18 07:17:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731914270000|2024-11-18 07:17:50|65.09|64.79|65.17|64.87|65.18|64.88|65.09|64.79|8
1731914280000|2024-11-18 07:18:00|65.16|64.86|65.16|64.86|65.16|64.86|65.14|64.84|5
1731914290000|2024-11-18 07:18:10|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1731914300000|2024-11-18 07:18:20|65.19|64.89|65.21|64.91|65.21|64.91|65.18|64.88|5
1731914310000|2024-11-18 07:18:30|65.22|64.92|65.17|64.87|65.22|64.92|65.17|64.87|5
1731914320000|2024-11-18 07:18:40|65.16|64.86|65.15|64.85|65.17|64.87|65.15|64.85|4
1731914330000|2024-11-18 07:18:50|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1731914340000|2024-11-18 07:19:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1731914350000|2024-11-18 07:19:10|65.17|64.87|65.15|64.85|65.17|64.87|65.14|64.84|7
1731914360000|2024-11-18 07:19:20|65.14|64.84|65.15|64.85|65.16|64.86|65.14|64.84|6
1731914370000|2024-11-18 07:19:30|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1731914380000|2024-11-18 07:19:40|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1731914390000|2024-11-18 07:19:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1731914400000|2024-11-18 07:20:00|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1731914430000|2024-11-18 07:20:30|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1731914440000|2024-11-18 07:20:40|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|7
1731914450000|2024-11-18 07:20:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|8
1731914460000|2024-11-18 07:21:00|65.17|64.87|65.13|64.83|65.17|64.87|65.13|64.83|9
1731914470000|2024-11-18 07:21:10|65.14|64.84|65.16|64.86|65.16|64.86|65.12|64.82|12
1731914480000|2024-11-18 07:21:20|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|5
1731914490000|2024-11-18 07:21:30|65.14|64.84|65.16|64.86|65.16|64.86|65.13|64.83|11
1731914500000|2024-11-18 07:21:40|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1731914510000|2024-11-18 07:21:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1731914520000|2024-11-18 07:22:00|65.19|64.89|65.2|64.9|65.2|64.9|65.18|64.88|4
1731914530000|2024-11-18 07:22:10|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1731914540000|2024-11-18 07:22:20|65.22|64.92|65.25|64.95|65.26|64.96|65.22|64.92|12
1731914550000|2024-11-18 07:22:30|65.24|64.94|65.19|64.89|65.24|64.94|65.19|64.89|16
1731914560000|2024-11-18 07:22:40|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|7
1731914570000|2024-11-18 07:22:50|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|12
1731914580000|2024-11-18 07:23:00|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|5
1731914590000|2024-11-18 07:23:10|65.2|64.9|65.18|64.88|65.22|64.92|65.16|64.86|13
1731914600000|2024-11-18 07:23:20|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|4
1731914610000|2024-11-18 07:23:30|65.17|64.87|65.15|64.85|65.18|64.88|65.15|64.85|5
1731914620000|2024-11-18 07:23:40|65.13|64.83|65.07|64.77|65.13|64.83|65.06|64.76|10
1731914630000|2024-11-18 07:23:50|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|4
1731914640000|2024-11-18 07:24:00|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|5
1731914650000|2024-11-18 07:24:10|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1731914660000|2024-11-18 07:24:20|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|6
1731914670000|2024-11-18 07:24:30|65.04|64.74|64.93|64.63|65.05|64.75|64.93|64.63|6
1731914680000|2024-11-18 07:24:40|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|8
1731914690000|2024-11-18 07:24:50|64.98|64.68|65.06|64.76|65.07|64.77|64.98|64.68|7
1731914700000|2024-11-18 07:25:00|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|5
1731914720000|2024-11-18 07:25:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731914730000|2024-11-18 07:25:30|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|3
1731914740000|2024-11-18 07:25:40|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1731914760000|2024-11-18 07:26:00|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|5
1731914770000|2024-11-18 07:26:10|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|6
1731914780000|2024-11-18 07:26:20|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1731914790000|2024-11-18 07:26:30|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|4
1731914800000|2024-11-18 07:26:40|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|7
1731914810000|2024-11-18 07:26:50|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|4
1731914820000|2024-11-18 07:27:00|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|5
1731914830000|2024-11-18 07:27:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1731914840000|2024-11-18 07:27:20|65.08|64.78|65.12|64.82|65.13|64.83|65.08|64.78|7
1731914850000|2024-11-18 07:27:30|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|2
1731914860000|2024-11-18 07:27:40|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|3
1731914880000|2024-11-18 07:28:00|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|3
1731914890000|2024-11-18 07:28:10|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1731914900000|2024-11-18 07:28:20|65.06|64.76|65.05|64.75|65.07|64.77|65.04|64.74|6
1731914910000|2024-11-18 07:28:30|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1731914920000|2024-11-18 07:28:40|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1731914930000|2024-11-18 07:28:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1731914940000|2024-11-18 07:29:00|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|8
1731914950000|2024-11-18 07:29:10|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1731914960000|2024-11-18 07:29:20|65.07|64.77|65.09|64.79|65.09|64.79|65.06|64.76|7
1731914970000|2024-11-18 07:29:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731914980000|2024-11-18 07:29:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|4
1731914990000|2024-11-18 07:29:50|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|4
1731915000000|2024-11-18 07:30:00|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|3
1731915010000|2024-11-18 07:30:10|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|5
1731915020000|2024-11-18 07:30:20|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|10
1731915030000|2024-11-18 07:30:30|65.05|64.75|64.99|64.69|65.05|64.75|64.99|64.69|11
1731915040000|2024-11-18 07:30:40|65|64.7|64.99|64.69|65|64.7|64.99|64.69|4
1731915240000|2024-11-18 07:34:00|65.03|64.73|65.06|64.76|65.06|64.76|65.03|64.73|3
1731915250000|2024-11-18 07:34:10|65.05|64.75|65.04|64.74|65.06|64.76|65.02|64.72|10
1731915260000|2024-11-18 07:34:20|65.05|64.75|65.06|64.76|65.06|64.76|65.04|64.74|4
1731915270000|2024-11-18 07:34:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1731915290000|2024-11-18 07:34:50|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|9
1731915300000|2024-11-18 07:35:00|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|6
1731915310000|2024-11-18 07:35:10|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|6
1731915320000|2024-11-18 07:35:20|65.01|64.71|65.02|64.72|65.03|64.73|65|64.7|10
1731915330000|2024-11-18 07:35:30|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|4
1731915340000|2024-11-18 07:35:40|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|4
1731915350000|2024-11-18 07:35:50|65.01|64.71|65.01|64.71|65.02|64.72|65|64.7|7
1731915360000|2024-11-18 07:36:00|65|64.7|64.97|64.67|65|64.7|64.96|64.66|5
1731915370000|2024-11-18 07:36:10|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1731915380000|2024-11-18 07:36:20|64.99|64.69|65|64.7|65|64.7|64.99|64.69|6
1731915390000|2024-11-18 07:36:30|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1731915410000|2024-11-18 07:36:50|65.04|64.74|65.06|64.76|65.06|64.76|65.03|64.73|11
1731915420000|2024-11-18 07:37:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|5
1731915430000|2024-11-18 07:37:10|65.08|64.78|65.08|64.78|65.1|64.8|65.07|64.77|6
1731915440000|2024-11-18 07:37:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1731915450000|2024-11-18 07:37:30|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1731915480000|2024-11-18 07:38:00|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1731915490000|2024-11-18 07:38:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|11
1731915500000|2024-11-18 07:38:20|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|5
1731915520000|2024-11-18 07:38:40|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|3
1731915530000|2024-11-18 07:38:50|65.14|64.84|65.14|64.84|65.15|64.85|65.14|64.84|5
1731915540000|2024-11-18 07:39:00|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|5
1731915550000|2024-11-18 07:39:10|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|3
1731915570000|2024-11-18 07:39:30|65.15|64.85|65.2|64.9|65.2|64.9|65.15|64.85|4
1731915580000|2024-11-18 07:39:40|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1731915590000|2024-11-18 07:39:50|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1731915600000|2024-11-18 07:40:00|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1731915610000|2024-11-18 07:40:10|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1731915620000|2024-11-18 07:40:20|65.23|64.93|65.26|64.96|65.27|64.97|65.23|64.93|6
1731915630000|2024-11-18 07:40:30|65.27|64.97|65.27|64.97|65.28|64.98|65.26|64.96|7
1731915640000|2024-11-18 07:40:40|65.26|64.96|65.25|64.95|65.27|64.97|65.25|64.95|10
1731915650000|2024-11-18 07:40:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1731915660000|2024-11-18 07:41:00|65.25|64.95|65.25|64.95|65.27|64.97|65.25|64.95|5
1731915670000|2024-11-18 07:41:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1731915680000|2024-11-18 07:41:20|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1731915690000|2024-11-18 07:41:30|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1731915700000|2024-11-18 07:41:40|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1731915710000|2024-11-18 07:41:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1731915720000|2024-11-18 07:42:00|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1731915730000|2024-11-18 07:42:10|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|6
1731915740000|2024-11-18 07:42:20|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|7
1731915750000|2024-11-18 07:42:30|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1731915760000|2024-11-18 07:42:40|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1731915770000|2024-11-18 07:42:50|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1731915780000|2024-11-18 07:43:00|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1731915790000|2024-11-18 07:43:10|65.27|64.97|65.27|64.97|65.28|64.98|65.26|64.96|11
1731915810000|2024-11-18 07:43:30|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1731915820000|2024-11-18 07:43:40|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1731915840000|2024-11-18 07:44:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731915850000|2024-11-18 07:44:10|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|13
1731915860000|2024-11-18 07:44:20|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1731915870000|2024-11-18 07:44:30|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1731915880000|2024-11-18 07:44:40|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|4
1731915890000|2024-11-18 07:44:50|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1731915900000|2024-11-18 07:45:00|65.24|64.94|65.27|64.97|65.27|64.97|65.24|64.94|3
1731915910000|2024-11-18 07:45:10|65.26|64.96|65.24|64.94|65.27|64.97|65.23|64.93|7
1731915920000|2024-11-18 07:45:20|65.25|64.95|65.28|64.98|65.28|64.98|65.25|64.95|4
1731915930000|2024-11-18 07:45:30|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|4
1731915940000|2024-11-18 07:45:40|65.27|64.97|65.24|64.94|65.27|64.97|65.23|64.93|5
1731915950000|2024-11-18 07:45:50|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|4
1731915960000|2024-11-18 07:46:00|65.23|64.93|65.22|64.92|65.24|64.94|65.22|64.92|6
1731915970000|2024-11-18 07:46:10|65.19|64.89|65.15|64.85|65.2|64.9|65.15|64.85|5
1731915980000|2024-11-18 07:46:20|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1731915990000|2024-11-18 07:46:30|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1731916010000|2024-11-18 07:46:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1731916020000|2024-11-18 07:47:00|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|5
1731916030000|2024-11-18 07:47:10|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1731916040000|2024-11-18 07:47:20|65.22|64.92|65.23|64.93|65.24|64.94|65.2|64.9|10
1731916050000|2024-11-18 07:47:30|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|5
1731916060000|2024-11-18 07:47:40|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1731916070000|2024-11-18 07:47:50|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1731916080000|2024-11-18 07:48:00|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1731916090000|2024-11-18 07:48:10|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1731916100000|2024-11-18 07:48:20|65.22|64.92|65.17|64.87|65.22|64.92|65.17|64.87|6
1731916130000|2024-11-18 07:48:50|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|3
1731916140000|2024-11-18 07:49:00|65.17|64.87|65.16|64.86|65.18|64.88|65.16|64.86|10
1731916150000|2024-11-18 07:49:10|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|3
1731916160000|2024-11-18 07:49:20|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|9
1731916170000|2024-11-18 07:49:30|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|4
1731916180000|2024-11-18 07:49:40|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|5
1731916190000|2024-11-18 07:49:50|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|4
1731916200000|2024-11-18 07:50:00|65.16|64.86|65.13|64.83|65.16|64.86|65.12|64.82|5
1731916210000|2024-11-18 07:50:10|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|2
1731916220000|2024-11-18 07:50:20|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|4
1731916230000|2024-11-18 07:50:30|65.14|64.84|65.12|64.82|65.14|64.84|65.12|64.82|5
1731916240000|2024-11-18 07:50:40|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|3
1731916250000|2024-11-18 07:50:50|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|4
1731916260000|2024-11-18 07:51:00|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1731916270000|2024-11-18 07:51:10|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|7
1731916280000|2024-11-18 07:51:20|65.17|64.87|65.21|64.91|65.21|64.91|65.17|64.87|5
1731916290000|2024-11-18 07:51:30|65.22|64.92|65.2|64.9|65.22|64.92|65.19|64.89|5
1731916300000|2024-11-18 07:51:40|65.19|64.89|65.2|64.9|65.21|64.91|65.19|64.89|6
1731916310000|2024-11-18 07:51:50|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|8
1731916320000|2024-11-18 07:52:00|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1731916330000|2024-11-18 07:52:10|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|4
1731916340000|2024-11-18 07:52:20|65.23|64.93|65.25|64.95|65.25|64.95|65.22|64.92|5
1731916350000|2024-11-18 07:52:30|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|3
1731916360000|2024-11-18 07:52:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1731916370000|2024-11-18 07:52:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1731916380000|2024-11-18 07:53:00|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|4
1731916390000|2024-11-18 07:53:10|65.27|64.97|65.28|64.98|65.28|64.98|65.26|64.96|4
1731916400000|2024-11-18 07:53:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1731916410000|2024-11-18 07:53:30|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1731916420000|2024-11-18 07:53:40|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1731916440000|2024-11-18 07:54:00|65.3|65|65.27|64.97|65.3|65|65.27|64.97|4
1731916450000|2024-11-18 07:54:10|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1731916490000|2024-11-18 07:54:50|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1731916500000|2024-11-18 07:55:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1731916510000|2024-11-18 07:55:10|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|6
1731916520000|2024-11-18 07:55:20|65.23|64.93|65.2|64.9|65.24|64.94|65.2|64.9|5
1731916530000|2024-11-18 07:55:30|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1731916550000|2024-11-18 07:55:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1731916570000|2024-11-18 07:56:10|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|4
1731916580000|2024-11-18 07:56:20|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1731916590000|2024-11-18 07:56:30|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1731916600000|2024-11-18 07:56:40|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1731916610000|2024-11-18 07:56:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1731916640000|2024-11-18 07:57:20|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1731916660000|2024-11-18 07:57:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1731916680000|2024-11-18 07:58:00|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|4
1731916690000|2024-11-18 07:58:10|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1731916700000|2024-11-18 07:58:20|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|5
1731916710000|2024-11-18 07:58:30|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1731916740000|2024-11-18 07:59:00|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1731916750000|2024-11-18 07:59:10|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1731916760000|2024-11-18 07:59:20|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|3
1731916770000|2024-11-18 07:59:30|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1731916780000|2024-11-18 07:59:40|65.17|64.87|65.21|64.91|65.21|64.91|65.17|64.87|4
1731916790000|2024-11-18 07:59:50|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|6
1731916800000|2024-11-18 08:00:00|65.22|64.92|65.19|64.89|65.22|64.92|65.17|64.87|7
1731916810000|2024-11-18 08:00:10|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1731916820000|2024-11-18 08:00:20|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1731916830000|2024-11-18 08:00:30|65.23|64.93|65.24|64.94|65.25|64.95|65.23|64.93|9
1731916840000|2024-11-18 08:00:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1731916850000|2024-11-18 08:00:50|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1731916860000|2024-11-18 08:01:00|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|9
1731916870000|2024-11-18 08:01:10|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1731916880000|2024-11-18 08:01:20|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1731916890000|2024-11-18 08:01:30|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1731916900000|2024-11-18 08:01:40|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|4
1731916920000|2024-11-18 08:02:00|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1731916930000|2024-11-18 08:02:10|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|2
1731916940000|2024-11-18 08:02:20|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1731916950000|2024-11-18 08:02:30|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1731916960000|2024-11-18 08:02:40|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|7
1731916970000|2024-11-18 08:02:50|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|2
1731916980000|2024-11-18 08:03:00|65.13|64.83|65.12|64.82|65.14|64.84|65.12|64.82|6
1731916990000|2024-11-18 08:03:10|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|2
1731917000000|2024-11-18 08:03:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1731917010000|2024-11-18 08:03:30|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731917030000|2024-11-18 08:03:50|65.07|64.77|65.07|64.77|65.07|64.77|65.05|64.75|4
1731917040000|2024-11-18 08:04:00|65.06|64.76|65.04|64.74|65.07|64.77|65.04|64.74|7
1731917050000|2024-11-18 08:04:10|65.05|64.75|65.06|64.76|65.07|64.77|65.04|64.74|5
1731917060000|2024-11-18 08:04:20|65.04|64.74|65|64.7|65.04|64.74|65|64.7|3
1731917070000|2024-11-18 08:04:30|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|3
1731917080000|2024-11-18 08:04:40|65.01|64.71|65.15|64.85|65.15|64.85|65.01|64.71|7
1731917090000|2024-11-18 08:04:50|65.14|64.84|65.12|64.82|65.14|64.84|65.12|64.82|2
1731917100000|2024-11-18 08:05:00|65.11|64.81|65.11|64.81|65.12|64.82|65.1|64.8|5
1731917110000|2024-11-18 08:05:10|65.12|64.82|65.02|64.72|65.12|64.82|65.02|64.72|14
1731917120000|2024-11-18 08:05:20|65.01|64.71|65|64.7|65.02|64.72|65|64.7|6
1731917130000|2024-11-18 08:05:30|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|4
1731917140000|2024-11-18 08:05:40|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|7
1731917150000|2024-11-18 08:05:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1731917160000|2024-11-18 08:06:00|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|7
1731917170000|2024-11-18 08:06:10|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|9
1731917180000|2024-11-18 08:06:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1731917190000|2024-11-18 08:06:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1731917200000|2024-11-18 08:06:40|64.98|64.68|64.96|64.66|64.99|64.69|64.96|64.66|7
1731917210000|2024-11-18 08:06:50|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1731917220000|2024-11-18 08:07:00|64.98|64.68|65|64.7|65|64.7|64.98|64.68|3
1731917230000|2024-11-18 08:07:10|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1731917240000|2024-11-18 08:07:20|64.99|64.69|65.03|64.73|65.03|64.73|64.99|64.69|6
1731917250000|2024-11-18 08:07:30|65.04|64.74|65.06|64.76|65.07|64.77|65.04|64.74|4
1731917260000|2024-11-18 08:07:40|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|3
1731917270000|2024-11-18 08:07:50|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1731917280000|2024-11-18 08:08:00|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|4
1731917290000|2024-11-18 08:08:10|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731917300000|2024-11-18 08:08:20|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|9
1731917310000|2024-11-18 08:08:30|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|4
1731917320000|2024-11-18 08:08:40|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|5
1731917330000|2024-11-18 08:08:50|65.14|64.84|65.16|64.86|65.17|64.87|65.14|64.84|7
1731917340000|2024-11-18 08:09:00|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|6
1731917350000|2024-11-18 08:09:10|65.15|64.85|65.17|64.87|65.17|64.87|65.14|64.84|9
1731917360000|2024-11-18 08:09:20|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1731917580000|2024-11-18 08:13:00|65.16|64.86|65.12|64.82|65.16|64.86|65.12|64.82|7
1731917590000|2024-11-18 08:13:10|65.13|64.83|65.12|64.82|65.13|64.83|65.09|64.79|10
1731917600000|2024-11-18 08:13:20|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1731917610000|2024-11-18 08:13:30|65.1|64.8|65.13|64.83|65.13|64.83|65.1|64.8|8
1731917620000|2024-11-18 08:13:40|65.12|64.82|65.12|64.82|65.13|64.83|65.11|64.81|9
1731917630000|2024-11-18 08:13:50|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1731917640000|2024-11-18 08:14:00|65.12|64.82|65.1|64.8|65.13|64.83|65.1|64.8|5
1731917650000|2024-11-18 08:14:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|5
1731917660000|2024-11-18 08:14:20|65.14|64.84|65.16|64.86|65.16|64.86|65.13|64.83|14
1731917670000|2024-11-18 08:14:30|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|14
1731917680000|2024-11-18 08:14:40|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|5
1731917690000|2024-11-18 08:14:50|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|3
1731917700000|2024-11-18 08:15:00|65.17|64.87|65.15|64.85|65.17|64.87|65.13|64.83|10
1731917710000|2024-11-18 08:15:10|65.14|64.84|65.13|64.83|65.16|64.86|65.12|64.82|12
1731917720000|2024-11-18 08:15:20|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|4
1731917730000|2024-11-18 08:15:30|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|6
1731917740000|2024-11-18 08:15:40|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|6
1731917750000|2024-11-18 08:15:50|65.15|64.85|65.14|64.84|65.15|64.85|65.13|64.83|4
1731917760000|2024-11-18 08:16:00|65.13|64.83|65.07|64.77|65.13|64.83|65.07|64.77|7
1731917770000|2024-11-18 08:16:10|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|6
1731917780000|2024-11-18 08:16:20|65.1|64.8|65.08|64.78|65.11|64.81|65.08|64.78|5
1731917790000|2024-11-18 08:16:30|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|7
1731917800000|2024-11-18 08:16:40|65.1|64.8|65.09|64.79|65.11|64.81|65.07|64.77|6
1731917810000|2024-11-18 08:16:50|65.07|64.77|65.07|64.77|65.07|64.77|65.05|64.75|5
1731917820000|2024-11-18 08:17:00|65.08|64.78|65.08|64.78|65.11|64.81|65.08|64.78|10
1731917830000|2024-11-18 08:17:10|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1731917840000|2024-11-18 08:17:20|65.07|64.77|65.05|64.75|65.09|64.79|65.05|64.75|6
1731917850000|2024-11-18 08:17:30|65.06|64.76|65.04|64.74|65.07|64.77|65.04|64.74|7
1731917860000|2024-11-18 08:17:40|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1731917870000|2024-11-18 08:17:50|65.04|64.74|65.03|64.73|65.05|64.75|65.03|64.73|8
1731917880000|2024-11-18 08:18:00|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|3
1731917890000|2024-11-18 08:18:10|65.05|64.75|65.04|64.74|65.06|64.76|65.03|64.73|6
1731917900000|2024-11-18 08:18:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|9
1731917910000|2024-11-18 08:18:30|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|3
1731917920000|2024-11-18 08:18:40|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|5
1731917930000|2024-11-18 08:18:50|65.03|64.73|65.05|64.75|65.06|64.76|65.03|64.73|7
1731917940000|2024-11-18 08:19:00|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|7
1731917950000|2024-11-18 08:19:10|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|6
1731917960000|2024-11-18 08:19:20|65.06|64.76|65.06|64.76|65.07|64.77|65.05|64.75|7
1731917970000|2024-11-18 08:19:30|65.05|64.75|65.02|64.72|65.05|64.75|65.02|64.72|8
1731917980000|2024-11-18 08:19:40|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1731917990000|2024-11-18 08:19:50|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1731918000000|2024-11-18 08:20:00|65.04|64.74|65.04|64.74|65.05|64.75|65.04|64.74|3
1731918010000|2024-11-18 08:20:10|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|6
1731918020000|2024-11-18 08:20:20|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|5
1731918030000|2024-11-18 08:20:30|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|5
1731918040000|2024-11-18 08:20:40|65.05|64.75|65.05|64.75|65.06|64.76|65.04|64.74|17
1731918050000|2024-11-18 08:20:50|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|5
1731918060000|2024-11-18 08:21:00|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|8
1731918070000|2024-11-18 08:21:10|65.04|64.74|65.04|64.74|65.05|64.75|65.03|64.73|4
1731918080000|2024-11-18 08:21:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|4
1731918090000|2024-11-18 08:21:30|65.05|64.75|65.04|64.74|65.05|64.75|65.02|64.72|7
1731918100000|2024-11-18 08:21:40|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|6
1731918110000|2024-11-18 08:21:50|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1731918120000|2024-11-18 08:22:00|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731918130000|2024-11-18 08:22:10|65.08|64.78|65.08|64.78|65.09|64.79|65.05|64.75|13
1731918140000|2024-11-18 08:22:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|6
1731918150000|2024-11-18 08:22:30|65.07|64.77|65.09|64.79|65.1|64.8|65.07|64.77|5
1731918160000|2024-11-18 08:22:40|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1731918170000|2024-11-18 08:22:50|65.06|64.76|65.04|64.74|65.06|64.76|65.03|64.73|4
1731918180000|2024-11-18 08:23:00|65.05|64.75|65.05|64.75|65.06|64.76|65.04|64.74|15
1731918190000|2024-11-18 08:23:10|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1731918200000|2024-11-18 08:23:20|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|8
1731918210000|2024-11-18 08:23:30|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|4
1731918220000|2024-11-18 08:23:40|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1731918230000|2024-11-18 08:23:50|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|7
1731918240000|2024-11-18 08:24:00|65.04|64.74|65.07|64.77|65.08|64.78|65.04|64.74|4
1731918250000|2024-11-18 08:24:10|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|5
1731918260000|2024-11-18 08:24:20|65.05|64.75|65.08|64.78|65.09|64.79|65.05|64.75|4
1731918270000|2024-11-18 08:24:30|65.07|64.77|65.06|64.76|65.08|64.78|65.06|64.76|6
1731918280000|2024-11-18 08:24:40|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1731918290000|2024-11-18 08:24:50|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|9
1731918300000|2024-11-18 08:25:00|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|5
1731918320000|2024-11-18 08:25:20|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|6
1731918340000|2024-11-18 08:25:40|65.03|64.73|64.99|64.69|65.03|64.73|64.99|64.69|3
1731918350000|2024-11-18 08:25:50|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1731918360000|2024-11-18 08:26:00|65|64.7|64.98|64.68|65.04|64.74|64.98|64.68|8
1731918370000|2024-11-18 08:26:10|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|3
1731918420000|2024-11-18 08:27:00|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1731918430000|2024-11-18 08:27:10|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|2
1731918440000|2024-11-18 08:27:20|64.99|64.69|64.99|64.69|65.01|64.71|64.99|64.69|6
1731918450000|2024-11-18 08:27:30|65|64.7|65.03|64.73|65.04|64.74|64.99|64.69|11
1731918460000|2024-11-18 08:27:40|65.04|64.74|65.03|64.73|65.05|64.75|65.03|64.73|4
1731918470000|2024-11-18 08:27:50|65.04|64.74|65.04|64.74|65.05|64.75|65.04|64.74|3
1731918480000|2024-11-18 08:28:00|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1731918490000|2024-11-18 08:28:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1731918500000|2024-11-18 08:28:20|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1731918510000|2024-11-18 08:28:30|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1731918520000|2024-11-18 08:28:40|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1731918530000|2024-11-18 08:28:50|65.09|64.79|65.1|64.8|65.1|64.8|65.05|64.75|10
1731918540000|2024-11-18 08:29:00|65.09|64.79|65.06|64.76|65.09|64.79|65.06|64.76|4
1731918550000|2024-11-18 08:29:10|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|5
1731918560000|2024-11-18 08:29:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1731918570000|2024-11-18 08:29:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1731918580000|2024-11-18 08:29:40|65.08|64.78|65.07|64.77|65.09|64.79|65.07|64.77|4
1731918610000|2024-11-18 08:30:10|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731918620000|2024-11-18 08:30:20|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|3
1731918630000|2024-11-18 08:30:30|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1731918640000|2024-11-18 08:30:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1731918650000|2024-11-18 08:30:50|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|5
1731918660000|2024-11-18 08:31:00|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1731918670000|2024-11-18 08:31:10|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1731918680000|2024-11-18 08:31:20|65.03|64.73|65|64.7|65.03|64.73|65|64.7|2
1731918760000|2024-11-18 08:32:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1731918770000|2024-11-18 08:32:50|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|3
1731918780000|2024-11-18 08:33:00|64.99|64.69|65|64.7|65|64.7|64.98|64.68|4
1731918810000|2024-11-18 08:33:30|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1731918820000|2024-11-18 08:33:40|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|4
1731918830000|2024-11-18 08:33:50|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1731918840000|2024-11-18 08:34:00|64.94|64.64|64.91|64.61|64.94|64.64|64.89|64.59|8
1731918850000|2024-11-18 08:34:10|64.88|64.58|64.88|64.58|64.89|64.59|64.86|64.56|5
1731918870000|2024-11-18 08:34:30|64.89|64.59|64.86|64.56|64.89|64.59|64.86|64.56|4
1731918880000|2024-11-18 08:34:40|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|5
1731918890000|2024-11-18 08:34:50|64.88|64.58|64.86|64.56|64.88|64.58|64.85|64.55|7
1731918900000|2024-11-18 08:35:00|64.87|64.57|64.85|64.55|64.87|64.57|64.84|64.54|7
1731918910000|2024-11-18 08:35:10|64.86|64.56|64.88|64.58|64.89|64.59|64.86|64.56|7
1731918920000|2024-11-18 08:35:20|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|4
1731918930000|2024-11-18 08:35:30|64.83|64.53|64.76|64.46|64.84|64.54|64.73|64.43|5
1731918940000|2024-11-18 08:35:40|64.74|64.44|64.73|64.43|64.76|64.46|64.73|64.43|6
1731918950000|2024-11-18 08:35:50|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|4
1731918960000|2024-11-18 08:36:00|64.76|64.46|64.71|64.41|64.76|64.46|64.71|64.41|8
1731918970000|2024-11-18 08:36:10|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|3
1731918980000|2024-11-18 08:36:20|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|6
1731918990000|2024-11-18 08:36:30|64.74|64.44|64.75|64.45|64.75|64.45|64.72|64.42|8
1731919000000|2024-11-18 08:36:40|64.74|64.44|64.73|64.43|64.75|64.45|64.73|64.43|6
1731919010000|2024-11-18 08:36:50|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|4
1731919020000|2024-11-18 08:37:00|64.74|64.44|64.66|64.36|64.74|64.44|64.65|64.35|9
1731919030000|2024-11-18 08:37:10|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|8
1731919040000|2024-11-18 08:37:20|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1731919050000|2024-11-18 08:37:30|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1731919060000|2024-11-18 08:37:40|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|2
1731919070000|2024-11-18 08:37:50|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1731919080000|2024-11-18 08:38:00|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|4
1731919100000|2024-11-18 08:38:20|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731919110000|2024-11-18 08:38:30|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|3
1731919130000|2024-11-18 08:38:50|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731919140000|2024-11-18 08:39:00|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|3
1731919150000|2024-11-18 08:39:10|64.72|64.42|64.75|64.45|64.76|64.46|64.72|64.42|6
1731919160000|2024-11-18 08:39:20|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|3
1731919170000|2024-11-18 08:39:30|64.73|64.43|64.71|64.41|64.73|64.43|64.71|64.41|4
1731919180000|2024-11-18 08:39:40|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|3
1731919190000|2024-11-18 08:39:50|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731919200000|2024-11-18 08:40:00|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|7
1731919210000|2024-11-18 08:40:10|64.71|64.41|64.7|64.4|64.72|64.42|64.67|64.37|12
1731919220000|2024-11-18 08:40:20|64.71|64.41|64.75|64.45|64.75|64.45|64.71|64.41|5
1731919230000|2024-11-18 08:40:30|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1731919240000|2024-11-18 08:40:40|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|5
1731919250000|2024-11-18 08:40:50|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1731919260000|2024-11-18 08:41:00|64.75|64.45|64.75|64.45|64.76|64.46|64.74|64.44|5
1731919270000|2024-11-18 08:41:10|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|2
1731919280000|2024-11-18 08:41:20|64.74|64.44|64.74|64.44|64.75|64.45|64.74|64.44|5
1731919290000|2024-11-18 08:41:30|64.75|64.45|64.74|64.44|64.75|64.45|64.73|64.43|4
1731919300000|2024-11-18 08:41:40|64.73|64.43|64.74|64.44|64.75|64.45|64.73|64.43|6
1731919310000|2024-11-18 08:41:50|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1731919320000|2024-11-18 08:42:00|64.76|64.46|64.76|64.46|64.76|64.46|64.71|64.41|5
1731919330000|2024-11-18 08:42:10|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1731919340000|2024-11-18 08:42:20|64.76|64.46|64.78|64.48|64.82|64.52|64.76|64.46|9
1731919350000|2024-11-18 08:42:30|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1731919360000|2024-11-18 08:42:40|64.85|64.55|64.85|64.55|64.86|64.56|64.84|64.54|5
1731919370000|2024-11-18 08:42:50|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1731919380000|2024-11-18 08:43:00|64.82|64.52|64.75|64.45|64.83|64.53|64.75|64.45|8
1731919390000|2024-11-18 08:43:10|64.76|64.46|64.81|64.51|64.81|64.51|64.75|64.45|6
1731919400000|2024-11-18 08:43:20|64.82|64.52|64.82|64.52|64.83|64.53|64.81|64.51|9
1731919410000|2024-11-18 08:43:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1731919420000|2024-11-18 08:43:40|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|5
1731919430000|2024-11-18 08:43:50|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1731919440000|2024-11-18 08:44:00|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|5
1731919470000|2024-11-18 08:44:30|64.86|64.56|64.86|64.56|64.88|64.58|64.86|64.56|10
1731919480000|2024-11-18 08:44:40|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|5
1731919490000|2024-11-18 08:44:50|64.86|64.56|64.86|64.56|64.87|64.57|64.86|64.56|3
1731919660000|2024-11-18 08:47:40|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1731919670000|2024-11-18 08:47:50|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1731919690000|2024-11-18 08:48:10|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731919700000|2024-11-18 08:48:20|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731919710000|2024-11-18 08:48:30|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1731919720000|2024-11-18 08:48:40|64.83|64.53|64.86|64.56|64.86|64.56|64.83|64.53|3
1731919730000|2024-11-18 08:48:50|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|3
1731919740000|2024-11-18 08:49:00|64.86|64.56|64.87|64.57|64.88|64.58|64.86|64.56|10
1731919750000|2024-11-18 08:49:10|64.88|64.58|64.88|64.58|64.9|64.6|64.87|64.57|14
1731919760000|2024-11-18 08:49:20|64.89|64.59|64.87|64.57|64.91|64.61|64.87|64.57|6
1731919770000|2024-11-18 08:49:30|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1731919790000|2024-11-18 08:49:50|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1731919800000|2024-11-18 08:50:00|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|4
1731919810000|2024-11-18 08:50:10|64.87|64.57|64.86|64.56|64.87|64.57|64.85|64.55|12
1731919820000|2024-11-18 08:50:20|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|6
1731919830000|2024-11-18 08:50:30|64.85|64.55|64.85|64.55|64.86|64.56|64.85|64.55|3
1731919840000|2024-11-18 08:50:40|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|7
1731919850000|2024-11-18 08:50:50|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|6
1731919860000|2024-11-18 08:51:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|6
1731919870000|2024-11-18 08:51:10|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|3
1731919880000|2024-11-18 08:51:20|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1731919900000|2024-11-18 08:51:40|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1731919910000|2024-11-18 08:51:50|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|5
1731919920000|2024-11-18 08:52:00|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|14
1731919930000|2024-11-18 08:52:10|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|3
1731919950000|2024-11-18 08:52:30|64.82|64.52|64.84|64.54|64.85|64.55|64.82|64.52|5
1731919960000|2024-11-18 08:52:40|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|3
1731919970000|2024-11-18 08:52:50|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|4
1731919980000|2024-11-18 08:53:00|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|2
1731919990000|2024-11-18 08:53:10|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|6
1731920000000|2024-11-18 08:53:20|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|2
1731920010000|2024-11-18 08:53:30|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|3
1731920030000|2024-11-18 08:53:50|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|2
1731920040000|2024-11-18 08:54:00|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|4
1731920050000|2024-11-18 08:54:10|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731920060000|2024-11-18 08:54:20|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1731920070000|2024-11-18 08:54:30|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1731920080000|2024-11-18 08:54:40|64.86|64.56|64.82|64.52|64.86|64.56|64.82|64.52|4
1731920090000|2024-11-18 08:54:50|64.83|64.53|64.84|64.54|64.84|64.54|64.82|64.52|4
1731920100000|2024-11-18 08:55:00|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1731920110000|2024-11-18 08:55:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1731920120000|2024-11-18 08:55:20|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|2
1731920130000|2024-11-18 08:55:30|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1731920140000|2024-11-18 08:55:40|64.79|64.49|64.75|64.45|64.79|64.49|64.74|64.44|5
1731920150000|2024-11-18 08:55:50|64.74|64.44|64.73|64.43|64.77|64.47|64.73|64.43|7
1731920160000|2024-11-18 08:56:00|64.72|64.42|64.67|64.37|64.72|64.42|64.66|64.36|5
1731920170000|2024-11-18 08:56:10|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|3
1731920180000|2024-11-18 08:56:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1731920190000|2024-11-18 08:56:30|64.66|64.36|64.66|64.36|64.68|64.38|64.66|64.36|7
1731920200000|2024-11-18 08:56:40|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1731920210000|2024-11-18 08:56:50|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731920220000|2024-11-18 08:57:00|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|4
1731920230000|2024-11-18 08:57:10|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731920240000|2024-11-18 08:57:20|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731920260000|2024-11-18 08:57:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731920280000|2024-11-18 08:58:00|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731920290000|2024-11-18 08:58:10|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|6
1731920310000|2024-11-18 08:58:30|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1731920320000|2024-11-18 08:58:40|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731920330000|2024-11-18 08:58:50|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1731920340000|2024-11-18 08:59:00|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731920360000|2024-11-18 08:59:20|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|2
1731920370000|2024-11-18 08:59:30|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|4
1731920380000|2024-11-18 08:59:40|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|5
1731920390000|2024-11-18 08:59:50|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|3
1731920400000|2024-11-18 09:00:00|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1731920410000|2024-11-18 09:00:10|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731920420000|2024-11-18 09:00:20|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|3
1731920430000|2024-11-18 09:00:30|64.64|64.34|64.68|64.38|64.68|64.38|64.63|64.33|6
1731920440000|2024-11-18 09:00:40|64.67|64.37|64.67|64.37|64.67|64.37|64.66|64.36|3
1731920450000|2024-11-18 09:00:50|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1731920460000|2024-11-18 09:01:00|64.65|64.35|64.65|64.35|64.65|64.35|64.64|64.34|3
1731920470000|2024-11-18 09:01:10|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731920480000|2024-11-18 09:01:20|64.64|64.34|64.64|64.34|64.64|64.34|64.64|64.34|1
1731920490000|2024-11-18 09:01:30|64.63|64.33|64.61|64.31|64.64|64.34|64.6|64.3|6
1731920500000|2024-11-18 09:01:40|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1731920510000|2024-11-18 09:01:50|64.59|64.29|64.58|64.28|64.59|64.29|64.57|64.27|4
1731920520000|2024-11-18 09:02:00|64.59|64.29|64.55|64.25|64.59|64.29|64.55|64.25|5
1731920530000|2024-11-18 09:02:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1731920540000|2024-11-18 09:02:20|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731920550000|2024-11-18 09:02:30|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1731920560000|2024-11-18 09:02:40|64.51|64.21|64.53|64.23|64.53|64.23|64.51|64.21|3
1731920590000|2024-11-18 09:03:10|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731920600000|2024-11-18 09:03:20|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1731920610000|2024-11-18 09:03:30|64.52|64.22|64.55|64.25|64.55|64.25|64.52|64.22|4
1731920620000|2024-11-18 09:03:40|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|3
1731920630000|2024-11-18 09:03:50|64.58|64.28|64.6|64.3|64.61|64.31|64.58|64.28|4
1731920640000|2024-11-18 09:04:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1731920650000|2024-11-18 09:04:10|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|5
1731920660000|2024-11-18 09:04:20|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|4
1731920670000|2024-11-18 09:04:30|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|8
1731920680000|2024-11-18 09:04:40|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|9
1731920700000|2024-11-18 09:05:00|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1731920710000|2024-11-18 09:05:10|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|5
1731920720000|2024-11-18 09:05:20|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1731920730000|2024-11-18 09:05:30|64.66|64.36|64.69|64.39|64.69|64.39|64.66|64.36|3
1731920740000|2024-11-18 09:05:40|64.68|64.38|64.8|64.5|64.8|64.5|64.66|64.36|9
1731920750000|2024-11-18 09:05:50|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1731920760000|2024-11-18 09:06:00|64.8|64.5|64.8|64.5|64.81|64.51|64.8|64.5|3
1731920770000|2024-11-18 09:06:10|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|3
1731920780000|2024-11-18 09:06:20|64.78|64.48|64.72|64.42|64.78|64.48|64.72|64.42|3
1731920790000|2024-11-18 09:06:30|64.73|64.43|64.71|64.41|64.73|64.43|64.71|64.41|3
1731920810000|2024-11-18 09:06:50|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731920820000|2024-11-18 09:07:00|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|3
1731920840000|2024-11-18 09:07:20|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|7
1731920860000|2024-11-18 09:07:40|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1731920870000|2024-11-18 09:07:50|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1731920880000|2024-11-18 09:08:00|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|3
1731920910000|2024-11-18 09:08:30|64.69|64.39|64.69|64.39|64.7|64.4|64.69|64.39|3
1731920930000|2024-11-18 09:08:50|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731920980000|2024-11-18 09:09:40|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731920990000|2024-11-18 09:09:50|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1731921000000|2024-11-18 09:10:00|64.68|64.38|64.63|64.33|64.69|64.39|64.63|64.33|4
1731921010000|2024-11-18 09:10:10|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731921020000|2024-11-18 09:10:20|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|4
1731921030000|2024-11-18 09:10:30|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|5
1731921040000|2024-11-18 09:10:40|64.62|64.32|64.58|64.28|64.62|64.32|64.58|64.28|4
1731921050000|2024-11-18 09:10:50|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|3
1731921060000|2024-11-18 09:11:00|64.54|64.24|64.53|64.23|64.54|64.24|64.51|64.21|5
1731921070000|2024-11-18 09:11:10|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731921090000|2024-11-18 09:11:30|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|2
1731921100000|2024-11-18 09:11:40|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|3
1731921110000|2024-11-18 09:11:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1731921120000|2024-11-18 09:12:00|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1731921130000|2024-11-18 09:12:10|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1731921140000|2024-11-18 09:12:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1731921150000|2024-11-18 09:12:30|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|2
1731921160000|2024-11-18 09:12:40|64.46|64.16|64.47|64.17|64.49|64.19|64.45|64.15|6
1731921170000|2024-11-18 09:12:50|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|4
1731921180000|2024-11-18 09:13:00|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1731921190000|2024-11-18 09:13:10|64.53|64.23|64.54|64.24|64.56|64.26|64.53|64.23|9
1731921200000|2024-11-18 09:13:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1731921210000|2024-11-18 09:13:30|64.54|64.24|64.54|64.24|64.54|64.24|64.54|64.24|1
1731921220000|2024-11-18 09:13:40|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1731921250000|2024-11-18 09:14:10|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1731921260000|2024-11-18 09:14:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1731921270000|2024-11-18 09:14:30|64.56|64.26|64.59|64.29|64.59|64.29|64.56|64.26|4
1731921290000|2024-11-18 09:14:50|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1731921300000|2024-11-18 09:15:00|64.62|64.32|64.65|64.35|64.65|64.35|64.62|64.32|4
1731921320000|2024-11-18 09:15:20|64.64|64.34|64.67|64.37|64.67|64.37|64.64|64.34|6
1731921330000|2024-11-18 09:15:30|64.7|64.4|64.71|64.41|64.72|64.42|64.7|64.4|3
1731921340000|2024-11-18 09:15:40|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|4
1731921350000|2024-11-18 09:15:50|64.68|64.38|64.64|64.34|64.68|64.38|64.63|64.33|4
1731921360000|2024-11-18 09:16:00|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|4
1731921370000|2024-11-18 09:16:10|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|3
1731921380000|2024-11-18 09:16:20|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731921390000|2024-11-18 09:16:30|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1731921400000|2024-11-18 09:16:40|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|7
1731921420000|2024-11-18 09:17:00|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731921440000|2024-11-18 09:17:20|64.7|64.4|64.73|64.43|64.73|64.43|64.7|64.4|5
1731921470000|2024-11-18 09:17:50|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|4
1731921480000|2024-11-18 09:18:00|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|3
1731921490000|2024-11-18 09:18:10|64.73|64.43|64.71|64.41|64.74|64.44|64.71|64.41|5
1731921500000|2024-11-18 09:18:20|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1731921510000|2024-11-18 09:18:30|64.72|64.42|64.72|64.42|64.73|64.43|64.72|64.42|5
1731921520000|2024-11-18 09:18:40|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|4
1731921530000|2024-11-18 09:18:50|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1731921540000|2024-11-18 09:19:00|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1731921550000|2024-11-18 09:19:10|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1731921580000|2024-11-18 09:19:40|64.76|64.46|64.81|64.51|64.81|64.51|64.76|64.46|3
1731921590000|2024-11-18 09:19:50|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1731921640000|2024-11-18 09:20:40|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731921650000|2024-11-18 09:20:50|64.82|64.52|64.79|64.49|64.82|64.52|64.78|64.48|3
1731921660000|2024-11-18 09:21:00|64.8|64.5|64.74|64.44|64.8|64.5|64.74|64.44|4
1731921670000|2024-11-18 09:21:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731921680000|2024-11-18 09:21:20|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731921690000|2024-11-18 09:21:30|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1731921700000|2024-11-18 09:21:40|64.8|64.5|64.8|64.5|64.81|64.51|64.8|64.5|3
1731921710000|2024-11-18 09:21:50|64.81|64.51|64.78|64.48|64.81|64.51|64.78|64.48|6
1731921720000|2024-11-18 09:22:00|64.76|64.46|64.73|64.43|64.76|64.46|64.72|64.42|5
1731921730000|2024-11-18 09:22:10|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1731921740000|2024-11-18 09:22:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1731921750000|2024-11-18 09:22:30|64.75|64.45|64.71|64.41|64.75|64.45|64.71|64.41|4
1731921760000|2024-11-18 09:22:40|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1731921770000|2024-11-18 09:22:50|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|2
1731921780000|2024-11-18 09:23:00|64.66|64.36|64.58|64.28|64.66|64.36|64.58|64.28|6
1731921790000|2024-11-18 09:23:10|64.59|64.29|64.59|64.29|64.6|64.3|64.58|64.28|13
1731921800000|2024-11-18 09:23:20|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|3
1731921810000|2024-11-18 09:23:30|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|8
1731921820000|2024-11-18 09:23:40|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1731921830000|2024-11-18 09:23:50|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|4
1731921840000|2024-11-18 09:24:00|64.61|64.31|64.69|64.39|64.69|64.39|64.61|64.31|8
1731921850000|2024-11-18 09:24:10|64.7|64.4|64.74|64.44|64.74|64.44|64.7|64.4|7
1731921860000|2024-11-18 09:24:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1731921870000|2024-11-18 09:24:30|64.75|64.45|64.7|64.4|64.76|64.46|64.7|64.4|6
1731921890000|2024-11-18 09:24:50|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|2
1731921900000|2024-11-18 09:25:00|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|5
1731921910000|2024-11-18 09:25:10|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1731921920000|2024-11-18 09:25:20|64.67|64.37|64.67|64.37|64.67|64.37|64.65|64.35|4
1731921930000|2024-11-18 09:25:30|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|4
1731921940000|2024-11-18 09:25:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731921950000|2024-11-18 09:25:50|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|6
1731921960000|2024-11-18 09:26:00|64.68|64.38|64.69|64.39|64.69|64.39|64.67|64.37|4
1731921970000|2024-11-18 09:26:10|64.67|64.37|64.58|64.28|64.67|64.37|64.58|64.28|5
1731921980000|2024-11-18 09:26:20|64.56|64.26|64.6|64.3|64.6|64.3|64.54|64.24|12
1731921990000|2024-11-18 09:26:30|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|6
1731922000000|2024-11-18 09:26:40|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|5
1731922010000|2024-11-18 09:26:50|64.62|64.32|64.62|64.32|64.62|64.32|64.6|64.3|6
1731922020000|2024-11-18 09:27:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1731922030000|2024-11-18 09:27:10|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1731922040000|2024-11-18 09:27:20|64.6|64.3|64.59|64.29|64.6|64.3|64.58|64.28|6
1731922050000|2024-11-18 09:27:30|64.58|64.28|64.59|64.29|64.59|64.29|64.56|64.26|7
1731922060000|2024-11-18 09:27:40|64.58|64.28|64.61|64.31|64.61|64.31|64.58|64.28|4
1731922070000|2024-11-18 09:27:50|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|4
1731922080000|2024-11-18 09:28:00|64.59|64.29|64.55|64.25|64.59|64.29|64.55|64.25|5
1731922090000|2024-11-18 09:28:10|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|5
1731922100000|2024-11-18 09:28:20|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|3
1731922110000|2024-11-18 09:28:30|64.6|64.3|64.62|64.32|64.62|64.32|64.6|64.3|3
1731922120000|2024-11-18 09:28:40|64.61|64.31|64.62|64.32|64.62|64.32|64.61|64.31|2
1731922130000|2024-11-18 09:28:50|64.59|64.29|64.59|64.29|64.59|64.29|64.59|64.29|1
1731922140000|2024-11-18 09:29:00|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1731922160000|2024-11-18 09:29:20|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1731922180000|2024-11-18 09:29:40|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1731922190000|2024-11-18 09:29:50|64.62|64.32|64.63|64.33|64.63|64.33|64.61|64.31|6
1731922200000|2024-11-18 09:30:00|64.62|64.32|64.67|64.37|64.67|64.37|64.62|64.32|11
1731922210000|2024-11-18 09:30:10|64.66|64.36|64.7|64.4|64.7|64.4|64.66|64.36|8
1731922220000|2024-11-18 09:30:20|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731922230000|2024-11-18 09:30:30|64.68|64.38|64.64|64.34|64.68|64.38|64.64|64.34|9
1731922240000|2024-11-18 09:30:40|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731922250000|2024-11-18 09:30:50|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731922260000|2024-11-18 09:31:00|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|3
1731922270000|2024-11-18 09:31:10|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1731922290000|2024-11-18 09:31:30|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|3
1731922300000|2024-11-18 09:31:40|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1731922310000|2024-11-18 09:31:50|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|4
1731922320000|2024-11-18 09:32:00|64.51|64.21|64.5|64.2|64.51|64.21|64.49|64.19|4
1731922330000|2024-11-18 09:32:10|64.48|64.18|64.49|64.19|64.49|64.19|64.45|64.15|11
1731922350000|2024-11-18 09:32:30|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1731922360000|2024-11-18 09:32:40|64.51|64.21|64.48|64.18|64.51|64.21|64.48|64.18|3
1731922370000|2024-11-18 09:32:50|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1731922380000|2024-11-18 09:33:00|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1731922390000|2024-11-18 09:33:10|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|4
1731922400000|2024-11-18 09:33:20|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1731922410000|2024-11-18 09:33:30|64.5|64.2|64.49|64.19|64.5|64.2|64.48|64.18|4
1731922420000|2024-11-18 09:33:40|64.48|64.18|64.46|64.16|64.49|64.19|64.46|64.16|6
1731922440000|2024-11-18 09:34:00|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|9
1731922450000|2024-11-18 09:34:10|64.44|64.14|64.42|64.12|64.45|64.15|64.42|64.12|5
1731922480000|2024-11-18 09:34:40|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1731922490000|2024-11-18 09:34:50|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1731922500000|2024-11-18 09:35:00|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|7
1731922510000|2024-11-18 09:35:10|64.41|64.11|64.37|64.07|64.41|64.11|64.37|64.07|4
1731922520000|2024-11-18 09:35:20|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|2
1731922530000|2024-11-18 09:35:30|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|2
1731922540000|2024-11-18 09:35:40|64.28|63.98|64.24|63.94|64.28|63.98|64.22|63.92|8
1731922550000|2024-11-18 09:35:50|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|9
1731922560000|2024-11-18 09:36:00|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|4
1731922570000|2024-11-18 09:36:10|64.11|63.81|63.99|63.69|64.11|63.81|63.98|63.68|14
1731922580000|2024-11-18 09:36:20|63.98|63.68|63.93|63.63|63.98|63.68|63.93|63.63|8
1731922590000|2024-11-18 09:36:30|63.94|63.64|63.98|63.68|63.98|63.68|63.94|63.64|5
1731922600000|2024-11-18 09:36:40|63.97|63.67|63.97|63.67|63.97|63.67|63.95|63.65|9
1731922610000|2024-11-18 09:36:50|63.99|63.69|64.02|63.72|64.02|63.72|63.99|63.69|4
1731922620000|2024-11-18 09:37:00|64.01|63.71|64.08|63.78|64.08|63.78|64|63.7|9
1731922630000|2024-11-18 09:37:10|64.06|63.76|64.05|63.75|64.07|63.77|64.04|63.74|6
1731922640000|2024-11-18 09:37:20|64.06|63.76|64.03|63.73|64.06|63.76|64.03|63.73|14
1731922650000|2024-11-18 09:37:30|64.02|63.72|64.06|63.76|64.06|63.76|64.02|63.72|6
1731922660000|2024-11-18 09:37:40|64.07|63.77|64.06|63.76|64.09|63.79|64.06|63.76|6
1731922670000|2024-11-18 09:37:50|64.07|63.77|64.06|63.76|64.08|63.78|64.06|63.76|4
1731922680000|2024-11-18 09:38:00|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|9
1731922690000|2024-11-18 09:38:10|64.05|63.75|64.08|63.78|64.08|63.78|64.02|63.72|6
1731922700000|2024-11-18 09:38:20|64.09|63.79|64.21|63.91|64.21|63.91|64.09|63.79|7
1731922710000|2024-11-18 09:38:30|64.22|63.92|64.16|63.86|64.22|63.92|64.16|63.86|8
1731922720000|2024-11-18 09:38:40|64.17|63.87|64.16|63.86|64.19|63.89|64.16|63.86|6
1731922730000|2024-11-18 09:38:50|64.15|63.85|64.14|63.84|64.15|63.85|64.11|63.81|6
1731922740000|2024-11-18 09:39:00|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|5
1731922750000|2024-11-18 09:39:10|64.12|63.82|64.06|63.76|64.12|63.82|64.06|63.76|4
1731922760000|2024-11-18 09:39:20|64.05|63.75|64.04|63.74|64.05|63.75|64.03|63.73|5
1731922770000|2024-11-18 09:39:30|64.03|63.73|63.95|63.65|64.03|63.73|63.95|63.65|6
1731922780000|2024-11-18 09:39:40|63.96|63.66|63.97|63.67|63.97|63.67|63.94|63.64|5
1731922790000|2024-11-18 09:39:50|63.98|63.68|63.94|63.64|63.98|63.68|63.92|63.62|16
1731922800000|2024-11-18 09:40:00|63.95|63.65|63.95|63.65|63.97|63.67|63.95|63.65|6
1731922810000|2024-11-18 09:40:10|63.96|63.66|63.93|63.63|63.99|63.69|63.93|63.63|7
1731922820000|2024-11-18 09:40:20|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|5
1731922830000|2024-11-18 09:40:30|63.93|63.63|63.94|63.64|63.95|63.65|63.93|63.63|8
1731922840000|2024-11-18 09:40:40|63.93|63.63|63.9|63.6|63.93|63.63|63.89|63.59|4
1731922850000|2024-11-18 09:40:50|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|3
1731922860000|2024-11-18 09:41:00|63.94|63.64|63.95|63.65|63.97|63.67|63.94|63.64|4
1731922870000|2024-11-18 09:41:10|63.94|63.64|63.93|63.63|63.94|63.64|63.93|63.63|4
1731922880000|2024-11-18 09:41:20|63.92|63.62|63.92|63.62|63.92|63.62|63.89|63.59|7
1731922890000|2024-11-18 09:41:30|63.9|63.6|63.86|63.56|63.9|63.6|63.86|63.56|4
1731922900000|2024-11-18 09:41:40|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1731922910000|2024-11-18 09:41:50|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1731922920000|2024-11-18 09:42:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|7
1731922930000|2024-11-18 09:42:10|63.89|63.59|63.94|63.64|63.94|63.64|63.89|63.59|5
1731922940000|2024-11-18 09:42:20|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|4
1731922950000|2024-11-18 09:42:30|63.92|63.62|63.94|63.64|63.97|63.67|63.92|63.62|10
1731922960000|2024-11-18 09:42:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1731922970000|2024-11-18 09:42:50|63.94|63.64|63.96|63.66|63.96|63.66|63.94|63.64|3
1731922980000|2024-11-18 09:43:00|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|4
1731922990000|2024-11-18 09:43:10|63.97|63.67|64|63.7|64|63.7|63.97|63.67|4
1731923000000|2024-11-18 09:43:20|63.99|63.69|63.99|63.69|63.99|63.69|63.97|63.67|5
1731923010000|2024-11-18 09:43:30|63.98|63.68|63.99|63.69|63.99|63.69|63.96|63.66|6
1731923020000|2024-11-18 09:43:40|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1731923030000|2024-11-18 09:43:50|63.98|63.68|63.99|63.69|63.99|63.69|63.97|63.67|6
1731923040000|2024-11-18 09:44:00|64|63.7|64.02|63.72|64.03|63.73|64|63.7|8
1731923050000|2024-11-18 09:44:10|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1731923060000|2024-11-18 09:44:20|64.05|63.75|64.04|63.74|64.08|63.78|64.04|63.74|6
1731923070000|2024-11-18 09:44:30|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1731923080000|2024-11-18 09:44:40|64.03|63.73|63.93|63.63|64.04|63.74|63.92|63.62|8
1731923090000|2024-11-18 09:44:50|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|4
1731923100000|2024-11-18 09:45:00|63.94|63.64|63.93|63.63|63.98|63.68|63.93|63.63|9
1731923110000|2024-11-18 09:45:10|63.92|63.62|63.93|63.63|63.94|63.64|63.91|63.61|5
1731923120000|2024-11-18 09:45:20|63.94|63.64|63.92|63.62|63.95|63.65|63.91|63.61|11
1731923130000|2024-11-18 09:45:30|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|3
1731923150000|2024-11-18 09:45:50|63.94|63.64|63.91|63.61|63.94|63.64|63.9|63.6|6
1731923160000|2024-11-18 09:46:00|63.92|63.62|63.91|63.61|63.95|63.65|63.89|63.59|13
1731923170000|2024-11-18 09:46:10|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|5
1731923180000|2024-11-18 09:46:20|63.95|63.65|63.99|63.69|64.02|63.72|63.95|63.65|6
1731923190000|2024-11-18 09:46:30|63.98|63.68|64.04|63.74|64.04|63.74|63.98|63.68|8
1731923200000|2024-11-18 09:46:40|64.05|63.75|64.07|63.77|64.07|63.77|64.03|63.73|6
1731923210000|2024-11-18 09:46:50|64.06|63.76|64.02|63.72|64.07|63.77|64.02|63.72|9
1731923220000|2024-11-18 09:47:00|64.03|63.73|64.02|63.72|64.03|63.73|64|63.7|12
1731923230000|2024-11-18 09:47:10|64.03|63.73|64.03|63.73|64.05|63.75|63.99|63.69|13
1731923240000|2024-11-18 09:47:20|64.04|63.74|64.06|63.76|64.07|63.77|64.03|63.73|12
1731923250000|2024-11-18 09:47:30|64.05|63.75|64|63.7|64.05|63.75|63.99|63.69|14
1731923260000|2024-11-18 09:47:40|64.02|63.72|64.03|63.73|64.04|63.74|64.01|63.71|7
1731923270000|2024-11-18 09:47:50|64.04|63.74|64.03|63.73|64.04|63.74|64.01|63.71|8
1731923280000|2024-11-18 09:48:00|64.04|63.74|64.08|63.78|64.08|63.78|64.04|63.74|9
1731923290000|2024-11-18 09:48:10|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|7
1731923300000|2024-11-18 09:48:20|64.12|63.82|64.14|63.84|64.15|63.85|64.12|63.82|4
1731923310000|2024-11-18 09:48:30|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|4
1731923320000|2024-11-18 09:48:40|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1731923330000|2024-11-18 09:48:50|64.15|63.85|64.12|63.82|64.16|63.86|64.12|63.82|6
1731923340000|2024-11-18 09:49:00|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|5
1731923350000|2024-11-18 09:49:10|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|6
1731923360000|2024-11-18 09:49:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|6
1731923370000|2024-11-18 09:49:30|64.16|63.86|64.19|63.89|64.21|63.91|64.16|63.86|8
1731923380000|2024-11-18 09:49:40|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|2
1731923390000|2024-11-18 09:49:50|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1731923400000|2024-11-18 09:50:00|64.18|63.88|64.18|63.88|64.2|63.9|64.18|63.88|5
1731923410000|2024-11-18 09:50:10|64.16|63.86|64.14|63.84|64.16|63.86|64.12|63.82|4
1731923420000|2024-11-18 09:50:20|64.13|63.83|64.14|63.84|64.14|63.84|64.12|63.82|4
1731923430000|2024-11-18 09:50:30|64.15|63.85|64.15|63.85|64.2|63.9|64.15|63.85|7
1731923440000|2024-11-18 09:50:40|64.16|63.86|64.18|63.88|64.18|63.88|64.16|63.86|5
1731923450000|2024-11-18 09:50:50|64.19|63.89|64.2|63.9|64.2|63.9|64.18|63.88|6
1731923470000|2024-11-18 09:51:10|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1731923480000|2024-11-18 09:51:20|64.22|63.92|64.24|63.94|64.25|63.95|64.22|63.92|9
1731923490000|2024-11-18 09:51:30|64.23|63.93|64.23|63.93|64.25|63.95|64.23|63.93|5
1731923500000|2024-11-18 09:51:40|64.24|63.94|64.24|63.94|64.24|63.94|64.23|63.93|7
1731923510000|2024-11-18 09:51:50|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|4
1731923520000|2024-11-18 09:52:00|64.25|63.95|64.27|63.97|64.31|64.01|64.25|63.95|10
1731923530000|2024-11-18 09:52:10|64.26|63.96|64.26|63.96|64.27|63.97|64.25|63.95|6
1731923540000|2024-11-18 09:52:20|64.27|63.97|64.26|63.96|64.27|63.97|64.26|63.96|2
1731923550000|2024-11-18 09:52:30|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1731923560000|2024-11-18 09:52:40|64.24|63.94|64.2|63.9|64.24|63.94|64.19|63.89|8
1731923570000|2024-11-18 09:52:50|64.21|63.91|64.17|63.87|64.21|63.91|64.16|63.86|10
1731923580000|2024-11-18 09:53:00|64.18|63.88|64.22|63.92|64.24|63.94|64.18|63.88|8
1731923590000|2024-11-18 09:53:10|64.21|63.91|64.15|63.85|64.21|63.91|64.14|63.84|8
1731923600000|2024-11-18 09:53:20|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1731923610000|2024-11-18 09:53:30|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|3
1731923620000|2024-11-18 09:53:40|64.16|63.86|64.2|63.9|64.21|63.91|64.16|63.86|7
1731923630000|2024-11-18 09:53:50|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|6
1731923640000|2024-11-18 09:54:00|64.19|63.89|64.17|63.87|64.19|63.89|64.16|63.86|11
1731923650000|2024-11-18 09:54:10|64.16|63.86|64.2|63.9|64.22|63.92|64.16|63.86|7
1731923660000|2024-11-18 09:54:20|64.23|63.93|64.25|63.95|64.26|63.96|64.22|63.92|11
1731923670000|2024-11-18 09:54:30|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|9
1731923680000|2024-11-18 09:54:40|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|8
1731923700000|2024-11-18 09:55:00|64.24|63.94|64.24|63.94|64.24|63.94|64.2|63.9|15
1731923710000|2024-11-18 09:55:10|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1731923720000|2024-11-18 09:55:20|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|5
1731923730000|2024-11-18 09:55:30|64.25|63.95|64.25|63.95|64.26|63.96|64.25|63.95|3
1731923740000|2024-11-18 09:55:40|64.26|63.96|64.3|64|64.3|64|64.26|63.96|5
1731923750000|2024-11-18 09:55:50|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1731923760000|2024-11-18 09:56:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1731923770000|2024-11-18 09:56:10|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1731923780000|2024-11-18 09:56:20|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|3
1731923790000|2024-11-18 09:56:30|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1731923800000|2024-11-18 09:56:40|64.41|64.11|64.42|64.12|64.44|64.14|64.4|64.1|8
1731923810000|2024-11-18 09:56:50|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1731923820000|2024-11-18 09:57:00|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|5
1731923830000|2024-11-18 09:57:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1731923840000|2024-11-18 09:57:20|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|3
1731923850000|2024-11-18 09:57:30|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1731923860000|2024-11-18 09:57:40|64.42|64.12|64.36|64.06|64.42|64.12|64.36|64.06|9
1731923870000|2024-11-18 09:57:50|64.35|64.05|64.42|64.12|64.42|64.12|64.35|64.05|5
1731923880000|2024-11-18 09:58:00|64.41|64.11|64.41|64.11|64.42|64.12|64.4|64.1|11
1731923890000|2024-11-18 09:58:10|64.4|64.1|64.44|64.14|64.44|64.14|64.39|64.09|10
1731923900000|2024-11-18 09:58:20|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|8
1731923910000|2024-11-18 09:58:30|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1731923920000|2024-11-18 09:58:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1731923930000|2024-11-18 09:58:50|64.42|64.12|64.41|64.11|64.43|64.13|64.4|64.1|9
1731923940000|2024-11-18 09:59:00|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|4
1731923950000|2024-11-18 09:59:10|64.4|64.1|64.38|64.08|64.4|64.1|64.35|64.05|8
1731923960000|2024-11-18 09:59:20|64.39|64.09|64.38|64.08|64.4|64.1|64.38|64.08|8
1731923970000|2024-11-18 09:59:30|64.39|64.09|64.39|64.09|64.4|64.1|64.39|64.09|5
1731923980000|2024-11-18 09:59:40|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1731923990000|2024-11-18 09:59:50|64.36|64.06|64.33|64.03|64.36|64.06|64.33|64.03|2
1731924000000|2024-11-18 10:00:00|64.32|64.02|64.31|64.01|64.33|64.03|64.3|64|8
1731924010000|2024-11-18 10:00:10|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1731924020000|2024-11-18 10:00:20|64.31|64.01|64.33|64.03|64.35|64.05|64.3|64|14
1731924030000|2024-11-18 10:00:30|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|6
1731924040000|2024-11-18 10:00:40|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1731924050000|2024-11-18 10:00:50|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|4
1731924060000|2024-11-18 10:01:00|64.4|64.1|64.44|64.14|64.44|64.14|64.37|64.07|12
1731924070000|2024-11-18 10:01:10|64.43|64.13|64.45|64.15|64.46|64.16|64.43|64.13|6
1731924080000|2024-11-18 10:01:20|64.44|64.14|64.37|64.07|64.44|64.14|64.37|64.07|9
1731924090000|2024-11-18 10:01:30|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1731924100000|2024-11-18 10:01:40|64.4|64.1|64.42|64.12|64.43|64.13|64.4|64.1|5
1731924110000|2024-11-18 10:01:50|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|3
1731924120000|2024-11-18 10:02:00|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|7
1731924130000|2024-11-18 10:02:10|64.44|64.14|64.47|64.17|64.47|64.17|64.44|64.14|4
1731924140000|2024-11-18 10:02:20|64.46|64.16|64.54|64.24|64.54|64.24|64.46|64.16|6
1731924150000|2024-11-18 10:02:30|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|7
1731924160000|2024-11-18 10:02:40|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|10
1731924170000|2024-11-18 10:02:50|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|2
1731924180000|2024-11-18 10:03:00|64.61|64.31|64.61|64.31|64.64|64.34|64.61|64.31|7
1731924190000|2024-11-18 10:03:10|64.6|64.3|64.59|64.29|64.61|64.31|64.55|64.25|11
1731924200000|2024-11-18 10:03:20|64.58|64.28|64.62|64.32|64.62|64.32|64.58|64.28|9
1731924210000|2024-11-18 10:03:30|64.63|64.33|64.67|64.37|64.67|64.37|64.63|64.33|6
1731924220000|2024-11-18 10:03:40|64.68|64.38|64.67|64.37|64.7|64.4|64.67|64.37|6
1731924230000|2024-11-18 10:03:50|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|4
1731924240000|2024-11-18 10:04:00|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|6
1731924250000|2024-11-18 10:04:10|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|4
1731924260000|2024-11-18 10:04:20|64.66|64.36|64.71|64.41|64.71|64.41|64.66|64.36|4
1731924280000|2024-11-18 10:04:40|64.72|64.42|64.72|64.42|64.74|64.44|64.72|64.42|5
1731924290000|2024-11-18 10:04:50|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1731924300000|2024-11-18 10:05:00|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|2
1731924310000|2024-11-18 10:05:10|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1731924320000|2024-11-18 10:05:20|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|4
1731924330000|2024-11-18 10:05:30|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|8
1731924340000|2024-11-18 10:05:40|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|5
1731924350000|2024-11-18 10:05:50|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|7
1731924360000|2024-11-18 10:06:00|64.64|64.34|64.66|64.36|64.7|64.4|64.63|64.33|11
1731924370000|2024-11-18 10:06:10|64.67|64.37|64.69|64.39|64.71|64.41|64.67|64.37|6
1731924380000|2024-11-18 10:06:20|64.68|64.38|64.65|64.35|64.69|64.39|64.65|64.35|5
1731924390000|2024-11-18 10:06:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731924400000|2024-11-18 10:06:40|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731924410000|2024-11-18 10:06:50|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731924420000|2024-11-18 10:07:00|64.68|64.38|64.71|64.41|64.72|64.42|64.68|64.38|9
1731924430000|2024-11-18 10:07:10|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|4
1731924460000|2024-11-18 10:07:40|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|5
1731924470000|2024-11-18 10:07:50|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1731924480000|2024-11-18 10:08:00|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|5
1731924500000|2024-11-18 10:08:20|64.73|64.43|64.76|64.46|64.76|64.46|64.73|64.43|6
1731924510000|2024-11-18 10:08:30|64.77|64.47|64.82|64.52|64.83|64.53|64.76|64.46|8
1731924520000|2024-11-18 10:08:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1731924540000|2024-11-18 10:09:00|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731924550000|2024-11-18 10:09:10|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1731924570000|2024-11-18 10:09:30|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731924580000|2024-11-18 10:09:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1731924590000|2024-11-18 10:09:50|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731924610000|2024-11-18 10:10:10|64.88|64.58|64.93|64.63|64.94|64.64|64.88|64.58|3
1731924620000|2024-11-18 10:10:20|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1731924630000|2024-11-18 10:10:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1731924640000|2024-11-18 10:10:40|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1731924650000|2024-11-18 10:10:50|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|7
1731924660000|2024-11-18 10:11:00|64.92|64.62|64.84|64.54|64.92|64.62|64.82|64.52|7
1731924670000|2024-11-18 10:11:10|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|4
1731924680000|2024-11-18 10:11:20|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1731924690000|2024-11-18 10:11:30|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731924700000|2024-11-18 10:11:40|64.79|64.49|64.8|64.5|64.81|64.51|64.79|64.49|4
1731924710000|2024-11-18 10:11:50|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1731924720000|2024-11-18 10:12:00|64.82|64.52|64.83|64.53|64.84|64.54|64.82|64.52|6
1731924730000|2024-11-18 10:12:10|64.84|64.54|64.84|64.54|64.84|64.54|64.82|64.52|5
1731924740000|2024-11-18 10:12:20|64.85|64.55|64.88|64.58|64.9|64.6|64.85|64.55|7
1731924750000|2024-11-18 10:12:30|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|3
1731924760000|2024-11-18 10:12:40|64.83|64.53|64.82|64.52|64.84|64.54|64.82|64.52|6
1731924770000|2024-11-18 10:12:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1731924780000|2024-11-18 10:13:00|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|4
1731924790000|2024-11-18 10:13:10|64.85|64.55|64.82|64.52|64.85|64.55|64.81|64.51|10
1731924800000|2024-11-18 10:13:20|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|2
1731924810000|2024-11-18 10:13:30|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|2
1731924820000|2024-11-18 10:13:40|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|7
1731924830000|2024-11-18 10:13:50|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1731924840000|2024-11-18 10:14:00|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1731924850000|2024-11-18 10:14:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1731924860000|2024-11-18 10:14:20|64.83|64.53|64.84|64.54|64.85|64.55|64.82|64.52|5
1731924870000|2024-11-18 10:14:30|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|2
1731924890000|2024-11-18 10:14:50|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1731924900000|2024-11-18 10:15:00|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|4
1731924910000|2024-11-18 10:15:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|9
1731924920000|2024-11-18 10:15:20|64.77|64.47|64.72|64.42|64.77|64.47|64.72|64.42|8
1731924930000|2024-11-18 10:15:30|64.71|64.41|64.73|64.43|64.74|64.44|64.71|64.41|9
1731924940000|2024-11-18 10:15:40|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1731924950000|2024-11-18 10:15:50|64.75|64.45|64.79|64.49|64.79|64.49|64.74|64.44|7
1731924960000|2024-11-18 10:16:00|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|6
1731924970000|2024-11-18 10:16:10|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1731924980000|2024-11-18 10:16:20|64.73|64.43|64.74|64.44|64.75|64.45|64.7|64.4|15
1731924990000|2024-11-18 10:16:30|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1731925000000|2024-11-18 10:16:40|64.72|64.42|64.7|64.4|64.72|64.42|64.69|64.39|7
1731925010000|2024-11-18 10:16:50|64.71|64.41|64.74|64.44|64.74|64.44|64.7|64.4|6
1731925020000|2024-11-18 10:17:00|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1731925030000|2024-11-18 10:17:10|64.7|64.4|64.7|64.4|64.72|64.42|64.7|64.4|5
1731925040000|2024-11-18 10:17:20|64.71|64.41|64.77|64.47|64.77|64.47|64.7|64.4|9
1731925050000|2024-11-18 10:17:30|64.79|64.49|64.71|64.41|64.79|64.49|64.71|64.41|10
1731925060000|2024-11-18 10:17:40|64.72|64.42|64.73|64.43|64.74|64.44|64.72|64.42|6
1731925070000|2024-11-18 10:17:50|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731925080000|2024-11-18 10:18:00|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1731925090000|2024-11-18 10:18:10|64.71|64.41|64.69|64.39|64.71|64.41|64.67|64.37|9
1731925100000|2024-11-18 10:18:20|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|4
1731925110000|2024-11-18 10:18:30|64.65|64.35|64.6|64.3|64.65|64.35|64.6|64.3|8
1731925120000|2024-11-18 10:18:40|64.59|64.29|64.58|64.28|64.6|64.3|64.57|64.27|6
1731925130000|2024-11-18 10:18:50|64.57|64.27|64.6|64.3|64.61|64.31|64.55|64.25|9
1731925140000|2024-11-18 10:19:00|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|6
1731925150000|2024-11-18 10:19:10|64.66|64.36|64.65|64.35|64.67|64.37|64.65|64.35|6
1731925160000|2024-11-18 10:19:20|64.66|64.36|64.7|64.4|64.71|64.41|64.66|64.36|6
1731925170000|2024-11-18 10:19:30|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|6
1731925180000|2024-11-18 10:19:40|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|3
1731925190000|2024-11-18 10:19:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731925200000|2024-11-18 10:20:00|64.68|64.38|64.68|64.38|64.68|64.38|64.64|64.34|8
1731925210000|2024-11-18 10:20:10|64.69|64.39|64.69|64.39|64.7|64.4|64.69|64.39|5
1731925220000|2024-11-18 10:20:20|64.68|64.38|64.63|64.33|64.68|64.38|64.63|64.33|5
1731925230000|2024-11-18 10:20:30|64.62|64.32|64.62|64.32|64.63|64.33|64.62|64.32|3
1731925240000|2024-11-18 10:20:40|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|7
1731925260000|2024-11-18 10:21:00|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|5
1731925270000|2024-11-18 10:21:10|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1731925280000|2024-11-18 10:21:20|64.66|64.36|64.68|64.38|64.68|64.38|64.66|64.36|4
1731925290000|2024-11-18 10:21:30|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|4
1731925300000|2024-11-18 10:21:40|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|3
1731925310000|2024-11-18 10:21:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731925320000|2024-11-18 10:22:00|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|7
1731925330000|2024-11-18 10:22:10|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|6
1731925340000|2024-11-18 10:22:20|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731925350000|2024-11-18 10:22:30|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|2
1731925370000|2024-11-18 10:22:50|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|2
1731925380000|2024-11-18 10:23:00|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1731925390000|2024-11-18 10:23:10|64.68|64.38|64.71|64.41|64.71|64.41|64.68|64.38|2
1731925400000|2024-11-18 10:23:20|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1731925410000|2024-11-18 10:23:30|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|3
1731925420000|2024-11-18 10:23:40|64.71|64.41|64.72|64.42|64.72|64.42|64.71|64.41|2
1731925430000|2024-11-18 10:23:50|64.71|64.41|64.66|64.36|64.72|64.42|64.66|64.36|7
1731925440000|2024-11-18 10:24:00|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|4
1731925450000|2024-11-18 10:24:10|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|4
1731925460000|2024-11-18 10:24:20|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1731925470000|2024-11-18 10:24:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731925480000|2024-11-18 10:24:40|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|6
1731925490000|2024-11-18 10:24:50|64.65|64.35|64.63|64.33|64.66|64.36|64.63|64.33|9
1731925500000|2024-11-18 10:25:00|64.64|64.34|64.62|64.32|64.64|64.34|64.61|64.31|8
1731925510000|2024-11-18 10:25:10|64.61|64.31|64.6|64.3|64.62|64.32|64.6|64.3|4
1731925520000|2024-11-18 10:25:20|64.59|64.29|64.6|64.3|64.61|64.31|64.59|64.29|4
1731925530000|2024-11-18 10:25:30|64.61|64.31|64.63|64.33|64.63|64.33|64.6|64.3|5
1731925540000|2024-11-18 10:25:40|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|4
1731925560000|2024-11-18 10:26:00|64.62|64.32|64.61|64.31|64.63|64.33|64.6|64.3|6
1731925570000|2024-11-18 10:26:10|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1731925580000|2024-11-18 10:26:20|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1731925590000|2024-11-18 10:26:30|64.61|64.31|64.64|64.34|64.65|64.35|64.61|64.31|4
1731925600000|2024-11-18 10:26:40|64.62|64.32|64.62|64.32|64.63|64.33|64.62|64.32|5
1731925610000|2024-11-18 10:26:50|64.61|64.31|64.61|64.31|64.62|64.32|64.61|64.31|3
1731925620000|2024-11-18 10:27:00|64.6|64.3|64.63|64.33|64.63|64.33|64.58|64.28|7
1731925630000|2024-11-18 10:27:10|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|5
1731925640000|2024-11-18 10:27:20|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1731925650000|2024-11-18 10:27:30|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1731925660000|2024-11-18 10:27:40|64.64|64.34|64.64|64.34|64.64|64.34|64.64|64.34|1
1731925670000|2024-11-18 10:27:50|64.65|64.35|64.66|64.36|64.72|64.42|64.64|64.34|8
1731925680000|2024-11-18 10:28:00|64.65|64.35|64.69|64.39|64.69|64.39|64.65|64.35|6
1731925690000|2024-11-18 10:28:10|64.68|64.38|64.68|64.38|64.69|64.39|64.67|64.37|13
1731925700000|2024-11-18 10:28:20|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|3
1731925710000|2024-11-18 10:28:30|64.64|64.34|64.64|64.34|64.65|64.35|64.64|64.34|3
1731925720000|2024-11-18 10:28:40|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|3
1731925730000|2024-11-18 10:28:50|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|8
1731925750000|2024-11-18 10:29:10|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1731925760000|2024-11-18 10:29:20|64.67|64.37|64.73|64.43|64.73|64.43|64.67|64.37|4
1731925770000|2024-11-18 10:29:30|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|7
1731925780000|2024-11-18 10:29:40|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|5
1731925800000|2024-11-18 10:30:00|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|4
1731925810000|2024-11-18 10:30:10|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1731925820000|2024-11-18 10:30:20|64.72|64.42|64.71|64.41|64.73|64.43|64.71|64.41|4
1731925830000|2024-11-18 10:30:30|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1731925840000|2024-11-18 10:30:40|64.72|64.42|64.79|64.49|64.79|64.49|64.72|64.42|5
1731925850000|2024-11-18 10:30:50|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731925860000|2024-11-18 10:31:00|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1731925870000|2024-11-18 10:31:10|64.79|64.49|64.81|64.51|64.81|64.51|64.79|64.49|4
1731925880000|2024-11-18 10:31:20|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|4
1731925890000|2024-11-18 10:31:30|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1731925900000|2024-11-18 10:31:40|64.82|64.52|64.84|64.54|64.84|64.54|64.81|64.51|5
1731925910000|2024-11-18 10:31:50|64.85|64.55|64.85|64.55|64.85|64.55|64.84|64.54|3
1731925920000|2024-11-18 10:32:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|7
1731925930000|2024-11-18 10:32:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1731925940000|2024-11-18 10:32:20|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1731925950000|2024-11-18 10:32:30|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|2
1731925960000|2024-11-18 10:32:40|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1731925980000|2024-11-18 10:33:00|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1731925990000|2024-11-18 10:33:10|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1731926010000|2024-11-18 10:33:30|64.8|64.5|64.79|64.49|64.8|64.5|64.78|64.48|4
1731926020000|2024-11-18 10:33:40|64.8|64.5|64.83|64.53|64.83|64.53|64.8|64.5|4
1731926030000|2024-11-18 10:33:50|64.82|64.52|64.82|64.52|64.83|64.53|64.81|64.51|5
1731926040000|2024-11-18 10:34:00|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731926050000|2024-11-18 10:34:10|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1731926060000|2024-11-18 10:34:20|64.8|64.5|64.84|64.54|64.84|64.54|64.8|64.5|7
1731926070000|2024-11-18 10:34:30|64.83|64.53|64.81|64.51|64.84|64.54|64.81|64.51|6
1731926090000|2024-11-18 10:34:50|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1731926100000|2024-11-18 10:35:00|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1731926110000|2024-11-18 10:35:10|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731926120000|2024-11-18 10:35:20|64.8|64.5|64.8|64.5|64.81|64.51|64.8|64.5|3
1731926140000|2024-11-18 10:35:40|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|5
1731926150000|2024-11-18 10:35:50|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1731926160000|2024-11-18 10:36:00|64.81|64.51|64.86|64.56|64.86|64.56|64.8|64.5|10
1731926170000|2024-11-18 10:36:10|64.85|64.55|64.82|64.52|64.86|64.56|64.82|64.52|6
1731926180000|2024-11-18 10:36:20|64.8|64.5|64.78|64.48|64.81|64.51|64.78|64.48|5
1731926190000|2024-11-18 10:36:30|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|7
1731926200000|2024-11-18 10:36:40|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|3
1731926210000|2024-11-18 10:36:50|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1731926220000|2024-11-18 10:37:00|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1731926230000|2024-11-18 10:37:10|64.83|64.53|64.72|64.42|64.83|64.53|64.72|64.42|9
1731926240000|2024-11-18 10:37:20|64.73|64.43|64.78|64.48|64.79|64.49|64.72|64.42|13
1731926250000|2024-11-18 10:37:30|64.79|64.49|64.78|64.48|64.8|64.5|64.78|64.48|6
1731926260000|2024-11-18 10:37:40|64.77|64.47|64.77|64.47|64.78|64.48|64.75|64.45|10
1731926270000|2024-11-18 10:37:50|64.78|64.48|64.78|64.48|64.79|64.49|64.78|64.48|3
1731926280000|2024-11-18 10:38:00|64.77|64.47|64.73|64.43|64.77|64.47|64.73|64.43|4
1731926290000|2024-11-18 10:38:10|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731926300000|2024-11-18 10:38:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|3
1731926310000|2024-11-18 10:38:30|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1731926320000|2024-11-18 10:38:40|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|5
1731926330000|2024-11-18 10:38:50|64.74|64.44|64.79|64.49|64.8|64.5|64.74|64.44|5
1731926340000|2024-11-18 10:39:00|64.78|64.48|64.79|64.49|64.8|64.5|64.78|64.48|6
1731926350000|2024-11-18 10:39:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731926360000|2024-11-18 10:39:20|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1731926370000|2024-11-18 10:39:30|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1731926380000|2024-11-18 10:39:40|64.78|64.48|64.81|64.51|64.82|64.52|64.78|64.48|5
1731926390000|2024-11-18 10:39:50|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1731926400000|2024-11-18 10:40:00|64.81|64.51|64.81|64.51|64.82|64.52|64.8|64.5|9
1731926410000|2024-11-18 10:40:10|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731926420000|2024-11-18 10:40:20|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|2
1731926440000|2024-11-18 10:40:40|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|5
1731926450000|2024-11-18 10:40:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1731926460000|2024-11-18 10:41:00|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|7
1731926500000|2024-11-18 10:41:40|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1731926510000|2024-11-18 10:41:50|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1731926520000|2024-11-18 10:42:00|64.81|64.51|64.82|64.52|64.84|64.54|64.81|64.51|5
1731926530000|2024-11-18 10:42:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1731926540000|2024-11-18 10:42:20|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|2
1731926550000|2024-11-18 10:42:30|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|7
1731926560000|2024-11-18 10:42:40|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1731926570000|2024-11-18 10:42:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|10
1731926580000|2024-11-18 10:43:00|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1731926590000|2024-11-18 10:43:10|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1731926600000|2024-11-18 10:43:20|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731926610000|2024-11-18 10:43:30|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1731926620000|2024-11-18 10:43:40|64.79|64.49|64.78|64.48|64.79|64.49|64.78|64.48|2
1731926630000|2024-11-18 10:43:50|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|2
1731926640000|2024-11-18 10:44:00|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|3
1731926650000|2024-11-18 10:44:10|64.73|64.43|64.73|64.43|64.74|64.44|64.72|64.42|5
1731926660000|2024-11-18 10:44:20|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731926680000|2024-11-18 10:44:40|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|2
1731926690000|2024-11-18 10:44:50|64.71|64.41|64.71|64.41|64.71|64.41|64.7|64.4|7
1731926940000|2024-11-18 10:49:00|64.74|64.44|64.65|64.35|64.74|64.44|64.65|64.35|7
1731926950000|2024-11-18 10:49:10|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731926960000|2024-11-18 10:49:20|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731926970000|2024-11-18 10:49:30|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|2
1731926980000|2024-11-18 10:49:40|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731926990000|2024-11-18 10:49:50|64.65|64.35|64.65|64.35|64.66|64.36|64.65|64.35|3
1731927000000|2024-11-18 10:50:00|64.66|64.36|64.65|64.35|64.66|64.36|64.65|64.35|2
1731927010000|2024-11-18 10:50:10|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1731927020000|2024-11-18 10:50:20|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1731927030000|2024-11-18 10:50:30|64.65|64.35|64.65|64.35|64.66|64.36|64.65|64.35|3
1731927050000|2024-11-18 10:50:50|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1731927060000|2024-11-18 10:51:00|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|7
1731927070000|2024-11-18 10:51:10|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|3
1731927080000|2024-11-18 10:51:20|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1731927090000|2024-11-18 10:51:30|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1731927100000|2024-11-18 10:51:40|64.66|64.36|64.65|64.35|64.66|64.36|64.65|64.35|6
1731927110000|2024-11-18 10:51:50|64.64|64.34|64.64|64.34|64.64|64.34|64.64|64.34|1
1731927120000|2024-11-18 10:52:00|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1731927130000|2024-11-18 10:52:10|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1731927140000|2024-11-18 10:52:20|64.64|64.34|64.62|64.32|64.65|64.35|64.62|64.32|7
1731927160000|2024-11-18 10:52:40|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1731927170000|2024-11-18 10:52:50|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1731927180000|2024-11-18 10:53:00|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1731927190000|2024-11-18 10:53:10|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1731927200000|2024-11-18 10:53:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1731927220000|2024-11-18 10:53:40|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1731927240000|2024-11-18 10:54:00|64.58|64.28|64.61|64.31|64.61|64.31|64.58|64.28|4
1731927250000|2024-11-18 10:54:10|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|5
1731927260000|2024-11-18 10:54:20|64.61|64.31|64.62|64.32|64.62|64.32|64.61|64.31|12
1731927270000|2024-11-18 10:54:30|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|5
1731927290000|2024-11-18 10:54:50|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1731927300000|2024-11-18 10:55:00|64.64|64.34|64.61|64.31|64.64|64.34|64.61|64.31|6
1731927330000|2024-11-18 10:55:30|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731927340000|2024-11-18 10:55:40|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1731927350000|2024-11-18 10:55:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1731927360000|2024-11-18 10:56:00|64.64|64.34|64.67|64.37|64.67|64.37|64.64|64.34|4
1731927370000|2024-11-18 10:56:10|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|3
1731927380000|2024-11-18 10:56:20|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1731927390000|2024-11-18 10:56:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|6
1731927400000|2024-11-18 10:56:40|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1731927410000|2024-11-18 10:56:50|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1731927420000|2024-11-18 10:57:00|64.71|64.41|64.67|64.37|64.71|64.41|64.67|64.37|5
1731927440000|2024-11-18 10:57:20|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731927450000|2024-11-18 10:57:30|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|5
1731927460000|2024-11-18 10:57:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1731927470000|2024-11-18 10:57:50|64.68|64.38|64.67|64.37|64.69|64.39|64.67|64.37|4
1731927480000|2024-11-18 10:58:00|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|7
1731927490000|2024-11-18 10:58:10|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1731927500000|2024-11-18 10:58:20|64.62|64.32|64.65|64.35|64.66|64.36|64.62|64.32|9
1731927510000|2024-11-18 10:58:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731927530000|2024-11-18 10:58:50|64.67|64.37|64.65|64.35|64.67|64.37|64.65|64.35|3
1731927540000|2024-11-18 10:59:00|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|6
1731927550000|2024-11-18 10:59:10|64.64|64.34|64.72|64.42|64.72|64.42|64.64|64.34|11
1731927560000|2024-11-18 10:59:20|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|7
1731927570000|2024-11-18 10:59:30|64.72|64.42|64.72|64.42|64.73|64.43|64.72|64.42|3
1731927600000|2024-11-18 11:00:00|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|4
1731927610000|2024-11-18 11:00:10|64.73|64.43|64.73|64.43|64.74|64.44|64.73|64.43|3
1731927620000|2024-11-18 11:00:20|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|6
1731927630000|2024-11-18 11:00:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1731927650000|2024-11-18 11:00:50|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|5
1731927660000|2024-11-18 11:01:00|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|3
1731927670000|2024-11-18 11:01:10|64.71|64.41|64.69|64.39|64.71|64.41|64.67|64.37|7
1731927680000|2024-11-18 11:01:20|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|4
1731927690000|2024-11-18 11:01:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1731927700000|2024-11-18 11:01:40|64.67|64.37|64.71|64.41|64.71|64.41|64.67|64.37|3
1731927710000|2024-11-18 11:01:50|64.72|64.42|64.72|64.42|64.73|64.43|64.72|64.42|7
1731927720000|2024-11-18 11:02:00|64.73|64.43|64.71|64.41|64.73|64.43|64.71|64.41|11
1731927730000|2024-11-18 11:02:10|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|3
1731927740000|2024-11-18 11:02:20|64.76|64.46|64.75|64.45|64.76|64.46|64.75|64.45|2
1731927750000|2024-11-18 11:02:30|64.74|64.44|64.74|64.44|64.75|64.45|64.74|64.44|5
1731927760000|2024-11-18 11:02:40|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1731927770000|2024-11-18 11:02:50|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|3
1731927780000|2024-11-18 11:03:00|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|6
1731927790000|2024-11-18 11:03:10|64.67|64.37|64.7|64.4|64.7|64.4|64.67|64.37|4
1731927800000|2024-11-18 11:03:20|64.69|64.39|64.72|64.42|64.73|64.43|64.69|64.39|10
1731927810000|2024-11-18 11:03:30|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|18
1731927820000|2024-11-18 11:03:40|64.71|64.41|64.71|64.41|64.71|64.41|64.7|64.4|3
1731927830000|2024-11-18 11:03:50|64.7|64.4|64.68|64.38|64.7|64.4|64.68|64.38|3
1731927840000|2024-11-18 11:04:00|64.67|64.37|64.62|64.32|64.68|64.38|64.62|64.32|6
1731927860000|2024-11-18 11:04:20|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|2
1731927870000|2024-11-18 11:04:30|64.6|64.3|64.68|64.38|64.68|64.38|64.6|64.3|7
1731927880000|2024-11-18 11:04:40|64.67|64.37|64.65|64.35|64.68|64.38|64.64|64.34|11
1731927890000|2024-11-18 11:04:50|64.66|64.36|64.68|64.38|64.68|64.38|64.66|64.36|3
1731927900000|2024-11-18 11:05:00|64.69|64.39|64.67|64.37|64.72|64.42|64.67|64.37|8
1731927910000|2024-11-18 11:05:10|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|5
1731927920000|2024-11-18 11:05:20|64.67|64.37|64.85|64.55|64.85|64.55|64.67|64.37|8
1731927930000|2024-11-18 11:05:30|64.86|64.56|64.87|64.57|64.94|64.64|64.86|64.56|16
1731927940000|2024-11-18 11:05:40|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|8
1731927950000|2024-11-18 11:05:50|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|7
1731927960000|2024-11-18 11:06:00|64.98|64.68|65.02|64.72|65.03|64.73|64.98|64.68|5
1731927970000|2024-11-18 11:06:10|65.01|64.71|64.95|64.65|65.01|64.71|64.94|64.64|11
1731927980000|2024-11-18 11:06:20|64.94|64.64|64.96|64.66|64.98|64.68|64.94|64.64|6
1731927990000|2024-11-18 11:06:30|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1731928010000|2024-11-18 11:06:50|64.96|64.66|64.93|64.63|64.97|64.67|64.93|64.63|10
1731928020000|2024-11-18 11:07:00|64.94|64.64|64.91|64.61|64.94|64.64|64.91|64.61|12
1731928030000|2024-11-18 11:07:10|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|12
1731928040000|2024-11-18 11:07:20|64.87|64.57|64.87|64.57|64.87|64.57|64.83|64.53|10
1731928050000|2024-11-18 11:07:30|64.88|64.58|64.95|64.65|64.96|64.66|64.88|64.58|6
1731928060000|2024-11-18 11:07:40|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|4
1731928070000|2024-11-18 11:07:50|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|4
1731928080000|2024-11-18 11:08:00|64.92|64.62|64.92|64.62|64.93|64.63|64.92|64.62|5
1731928090000|2024-11-18 11:08:10|64.93|64.63|64.92|64.62|64.93|64.63|64.9|64.6|8
1731928100000|2024-11-18 11:08:20|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|7
1731928110000|2024-11-18 11:08:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1731928130000|2024-11-18 11:08:50|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1731928140000|2024-11-18 11:09:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|5
1731928150000|2024-11-18 11:09:10|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|4
1731928160000|2024-11-18 11:09:20|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|5
1731928170000|2024-11-18 11:09:30|64.89|64.59|64.87|64.57|64.9|64.6|64.87|64.57|11
1731928180000|2024-11-18 11:09:40|64.86|64.56|64.92|64.62|64.92|64.62|64.85|64.55|12
1731928200000|2024-11-18 11:10:00|64.91|64.61|64.87|64.57|64.92|64.62|64.87|64.57|5
1731928210000|2024-11-18 11:10:10|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|4
1731928220000|2024-11-18 11:10:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|17
1731928230000|2024-11-18 11:10:30|64.87|64.57|64.92|64.62|64.92|64.62|64.87|64.57|9
1731928240000|2024-11-18 11:10:40|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|7
1731928250000|2024-11-18 11:10:50|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|5
1731928260000|2024-11-18 11:11:00|64.97|64.67|64.95|64.65|64.97|64.67|64.94|64.64|5
1731928270000|2024-11-18 11:11:10|64.94|64.64|64.92|64.62|64.94|64.64|64.91|64.61|11
1731928280000|2024-11-18 11:11:20|64.93|64.63|64.95|64.65|64.95|64.65|64.92|64.62|5
1731928290000|2024-11-18 11:11:30|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|6
1731928300000|2024-11-18 11:11:40|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|8
1731928310000|2024-11-18 11:11:50|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|6
1731928330000|2024-11-18 11:12:10|64.92|64.62|64.85|64.55|64.92|64.62|64.85|64.55|9
1731928340000|2024-11-18 11:12:20|64.84|64.54|64.77|64.47|64.84|64.54|64.77|64.47|9
1731928350000|2024-11-18 11:12:30|64.78|64.48|64.74|64.44|64.78|64.48|64.7|64.4|16
1731928360000|2024-11-18 11:12:40|64.73|64.43|64.72|64.42|64.74|64.44|64.71|64.41|8
1731928370000|2024-11-18 11:12:50|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|6
1731928380000|2024-11-18 11:13:00|64.72|64.42|64.72|64.42|64.73|64.43|64.72|64.42|5
1731928390000|2024-11-18 11:13:10|64.71|64.41|64.82|64.52|64.82|64.52|64.71|64.41|10
1731928400000|2024-11-18 11:13:20|64.81|64.51|64.74|64.44|64.82|64.52|64.74|64.44|10
1731928410000|2024-11-18 11:13:30|64.75|64.45|64.72|64.42|64.78|64.48|64.72|64.42|12
1731928420000|2024-11-18 11:13:40|64.71|64.41|64.7|64.4|64.71|64.41|64.69|64.39|10
1731928430000|2024-11-18 11:13:50|64.71|64.41|64.7|64.4|64.71|64.41|64.69|64.39|8
1731928440000|2024-11-18 11:14:00|64.71|64.41|64.67|64.37|64.71|64.41|64.65|64.35|7
1731928450000|2024-11-18 11:14:10|64.68|64.38|64.71|64.41|64.71|64.41|64.67|64.37|8
1731928460000|2024-11-18 11:14:20|64.7|64.4|64.66|64.36|64.71|64.41|64.66|64.36|15
1731928470000|2024-11-18 11:14:30|64.67|64.37|64.64|64.34|64.67|64.37|64.64|64.34|12
1731928480000|2024-11-18 11:14:40|64.65|64.35|64.64|64.34|64.66|64.36|64.63|64.33|9
1731928490000|2024-11-18 11:14:50|64.65|64.35|64.65|64.35|64.66|64.36|64.64|64.34|7
1731928500000|2024-11-18 11:15:00|64.66|64.36|64.77|64.47|64.78|64.48|64.66|64.36|19
1731928510000|2024-11-18 11:15:10|64.78|64.48|64.84|64.54|64.85|64.55|64.78|64.48|15
1731928520000|2024-11-18 11:15:20|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|3
1731928530000|2024-11-18 11:15:30|64.81|64.51|64.77|64.47|64.83|64.53|64.76|64.46|9
1731928540000|2024-11-18 11:15:40|64.76|64.46|64.83|64.53|64.83|64.53|64.75|64.45|13
1731928550000|2024-11-18 11:15:50|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|6
1731928560000|2024-11-18 11:16:00|64.86|64.56|64.94|64.64|64.94|64.64|64.86|64.56|9
1731928570000|2024-11-18 11:16:10|64.93|64.63|64.93|64.63|64.94|64.64|64.92|64.62|7
1731928580000|2024-11-18 11:16:20|64.92|64.62|64.86|64.56|64.92|64.62|64.86|64.56|6
1731928590000|2024-11-18 11:16:30|64.87|64.57|64.89|64.59|64.92|64.62|64.86|64.56|15
1731928600000|2024-11-18 11:16:40|64.88|64.58|64.99|64.69|64.99|64.69|64.85|64.55|14
1731928610000|2024-11-18 11:16:50|64.98|64.68|64.92|64.62|64.98|64.68|64.91|64.61|8
1731928620000|2024-11-18 11:17:00|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|12
1731928630000|2024-11-18 11:17:10|64.96|64.66|64.91|64.61|64.96|64.66|64.9|64.6|14
1731928640000|2024-11-18 11:17:20|64.9|64.6|64.97|64.67|64.97|64.67|64.86|64.56|14
1731928650000|2024-11-18 11:17:30|64.98|64.68|65.06|64.76|65.06|64.76|64.98|64.68|8
1731928660000|2024-11-18 11:17:40|65.08|64.78|65.09|64.79|65.1|64.8|65.08|64.78|4
1731928670000|2024-11-18 11:17:50|65.08|64.78|65.04|64.74|65.08|64.78|65.01|64.71|13
1731928680000|2024-11-18 11:18:00|65.05|64.75|65.03|64.73|65.06|64.76|65.01|64.71|11
1731928690000|2024-11-18 11:18:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|7
1731928700000|2024-11-18 11:18:20|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|6
1731928710000|2024-11-18 11:18:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1731928720000|2024-11-18 11:18:40|65.06|64.76|65.08|64.78|65.09|64.79|65.02|64.72|11
1731928730000|2024-11-18 11:18:50|65.09|64.79|65.11|64.81|65.11|64.81|65.08|64.78|9
1731928740000|2024-11-18 11:19:00|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|5
1731928750000|2024-11-18 11:19:10|65.17|64.87|65.12|64.82|65.17|64.87|65.12|64.82|10
1731928760000|2024-11-18 11:19:20|65.13|64.83|65.13|64.83|65.15|64.85|65.13|64.83|7
1731928770000|2024-11-18 11:19:30|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|5
1731928780000|2024-11-18 11:19:40|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1731928790000|2024-11-18 11:19:50|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|6
1731928800000|2024-11-18 11:20:00|65.09|64.79|65.03|64.73|65.09|64.79|65.02|64.72|14
1731928810000|2024-11-18 11:20:10|65.04|64.74|65.05|64.75|65.07|64.77|65.04|64.74|5
1731928820000|2024-11-18 11:20:20|65.04|64.74|65.03|64.73|65.05|64.75|65.03|64.73|6
1731928830000|2024-11-18 11:20:30|65.04|64.74|65.05|64.75|65.07|64.77|65.04|64.74|8
1731928840000|2024-11-18 11:20:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|3
1731928850000|2024-11-18 11:20:50|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1731928860000|2024-11-18 11:21:00|65.09|64.79|65.06|64.76|65.09|64.79|65.04|64.74|7
1731928870000|2024-11-18 11:21:10|65.07|64.77|65.09|64.79|65.11|64.81|65.06|64.76|9
1731928880000|2024-11-18 11:21:20|65.1|64.8|65.13|64.83|65.14|64.84|65.1|64.8|8
1731928890000|2024-11-18 11:21:30|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|4
1731928900000|2024-11-18 11:21:40|65.12|64.82|65.17|64.87|65.17|64.87|65.09|64.79|13
1731928910000|2024-11-18 11:21:50|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|8
1731928920000|2024-11-18 11:22:00|65.14|64.84|65.12|64.82|65.14|64.84|65.09|64.79|16
1731928930000|2024-11-18 11:22:10|65.11|64.81|65.15|64.85|65.16|64.86|65.11|64.81|12
1731928940000|2024-11-18 11:22:20|65.14|64.84|65.12|64.82|65.14|64.84|65.1|64.8|12
1731928950000|2024-11-18 11:22:30|65.13|64.83|65.03|64.73|65.13|64.83|65.02|64.72|11
1731928960000|2024-11-18 11:22:40|65.02|64.72|65.01|64.71|65.05|64.75|65.01|64.71|7
1731928970000|2024-11-18 11:22:50|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|3
1731928980000|2024-11-18 11:23:00|64.97|64.67|64.99|64.69|64.99|64.69|64.95|64.65|9
1731928990000|2024-11-18 11:23:10|64.98|64.68|64.98|64.68|64.99|64.69|64.95|64.65|10
1731929000000|2024-11-18 11:23:20|64.99|64.69|64.96|64.66|64.99|64.69|64.96|64.66|6
1731929010000|2024-11-18 11:23:30|64.95|64.65|64.92|64.62|64.96|64.66|64.9|64.6|8
1731929020000|2024-11-18 11:23:40|64.93|64.63|64.93|64.63|64.96|64.66|64.93|64.63|8
1731929030000|2024-11-18 11:23:50|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|5
1731929040000|2024-11-18 11:24:00|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|4
1731929050000|2024-11-18 11:24:10|64.94|64.64|64.96|64.66|64.99|64.69|64.94|64.64|6
1731929060000|2024-11-18 11:24:20|64.98|64.68|64.98|64.68|65|64.7|64.98|64.68|9
1731929070000|2024-11-18 11:24:30|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1731929090000|2024-11-18 11:24:50|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1731929100000|2024-11-18 11:25:00|64.93|64.63|64.93|64.63|64.95|64.65|64.93|64.63|5
1731929110000|2024-11-18 11:25:10|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|14
1731929120000|2024-11-18 11:25:20|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|9
1731929130000|2024-11-18 11:25:30|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|11
1731929140000|2024-11-18 11:25:40|64.82|64.52|64.82|64.52|64.82|64.52|64.8|64.5|11
1731929150000|2024-11-18 11:25:50|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|4
1731929160000|2024-11-18 11:26:00|64.89|64.59|64.83|64.53|64.89|64.59|64.83|64.53|10
1731929170000|2024-11-18 11:26:10|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|6
1731929180000|2024-11-18 11:26:20|64.83|64.53|64.82|64.52|64.83|64.53|64.81|64.51|4
1731929190000|2024-11-18 11:26:30|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|2
1731929200000|2024-11-18 11:26:40|64.79|64.49|64.8|64.5|64.8|64.5|64.77|64.47|7
1731929210000|2024-11-18 11:26:50|64.79|64.49|64.78|64.48|64.79|64.49|64.77|64.47|4
1731929220000|2024-11-18 11:27:00|64.77|64.47|64.79|64.49|64.79|64.49|64.76|64.46|5
1731929230000|2024-11-18 11:27:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1731929240000|2024-11-18 11:27:20|64.81|64.51|64.84|64.54|64.84|64.54|64.81|64.51|5
1731929250000|2024-11-18 11:27:30|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1731929260000|2024-11-18 11:27:40|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|6
1731929270000|2024-11-18 11:27:50|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|3
1731929280000|2024-11-18 11:28:00|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|2
1731929290000|2024-11-18 11:28:10|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|10
1731929300000|2024-11-18 11:28:20|64.81|64.51|64.8|64.5|64.82|64.52|64.8|64.5|6
1731929310000|2024-11-18 11:28:30|64.79|64.49|64.8|64.5|64.8|64.5|64.78|64.48|6
1731929320000|2024-11-18 11:28:40|64.81|64.51|64.73|64.43|64.82|64.52|64.73|64.43|9
1731929330000|2024-11-18 11:28:50|64.72|64.42|64.7|64.4|64.73|64.43|64.7|64.4|5
1731929340000|2024-11-18 11:29:00|64.69|64.39|64.68|64.38|64.71|64.41|64.68|64.38|11
1731929350000|2024-11-18 11:29:10|64.67|64.37|64.63|64.33|64.67|64.37|64.63|64.33|4
1731929360000|2024-11-18 11:29:20|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1731929370000|2024-11-18 11:29:30|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|3
1731929380000|2024-11-18 11:29:40|64.6|64.3|64.58|64.28|64.6|64.3|64.57|64.27|4
1731929390000|2024-11-18 11:29:50|64.57|64.27|64.57|64.27|64.58|64.28|64.57|64.27|3
1731929400000|2024-11-18 11:30:00|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1731929410000|2024-11-18 11:30:10|64.56|64.26|64.58|64.28|64.58|64.28|64.52|64.22|10
1731929420000|2024-11-18 11:30:20|64.59|64.29|64.56|64.26|64.6|64.3|64.56|64.26|10
1731929430000|2024-11-18 11:30:30|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|6
1731929440000|2024-11-18 11:30:40|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|5
1731929450000|2024-11-18 11:30:50|64.6|64.3|64.56|64.26|64.6|64.3|64.56|64.26|6
1731929460000|2024-11-18 11:31:00|64.58|64.28|64.61|64.31|64.61|64.31|64.58|64.28|12
1731929470000|2024-11-18 11:31:10|64.6|64.3|64.64|64.34|64.66|64.36|64.6|64.3|18
1731929480000|2024-11-18 11:31:20|64.65|64.35|64.7|64.4|64.7|64.4|64.64|64.34|11
1731929490000|2024-11-18 11:31:30|64.71|64.41|64.72|64.42|64.72|64.42|64.68|64.38|9
1731929500000|2024-11-18 11:31:40|64.73|64.43|64.74|64.44|64.74|64.44|64.71|64.41|6
1731929510000|2024-11-18 11:31:50|64.73|64.43|64.71|64.41|64.73|64.43|64.71|64.41|13
1731929520000|2024-11-18 11:32:00|64.72|64.42|64.7|64.4|64.74|64.44|64.7|64.4|11
1731929530000|2024-11-18 11:32:10|64.69|64.39|64.66|64.36|64.7|64.4|64.66|64.36|13
1731929540000|2024-11-18 11:32:20|64.65|64.35|64.62|64.32|64.65|64.35|64.6|64.3|12
1731929550000|2024-11-18 11:32:30|64.63|64.33|64.64|64.34|64.64|64.34|64.61|64.31|11
1731929560000|2024-11-18 11:32:40|64.65|64.35|64.62|64.32|64.65|64.35|64.62|64.32|8
1731929570000|2024-11-18 11:32:50|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|9
1731929580000|2024-11-18 11:33:00|64.62|64.32|64.62|64.32|64.63|64.33|64.61|64.31|5
1731929590000|2024-11-18 11:33:10|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|6
1731929600000|2024-11-18 11:33:20|64.58|64.28|64.48|64.18|64.58|64.28|64.48|64.18|12
1731929610000|2024-11-18 11:33:30|64.49|64.19|64.54|64.24|64.59|64.29|64.49|64.19|14
1731929620000|2024-11-18 11:33:40|64.55|64.25|64.61|64.31|64.61|64.31|64.54|64.24|12
1731929630000|2024-11-18 11:33:50|64.62|64.32|64.67|64.37|64.68|64.38|64.62|64.32|14
1731929640000|2024-11-18 11:34:00|64.66|64.36|64.62|64.32|64.67|64.37|64.62|64.32|9
1731929650000|2024-11-18 11:34:10|64.63|64.33|64.64|64.34|64.65|64.35|64.62|64.32|14
1731929660000|2024-11-18 11:34:20|64.63|64.33|64.66|64.36|64.66|64.36|64.61|64.31|8
1731929670000|2024-11-18 11:34:30|64.65|64.35|64.62|64.32|64.65|64.35|64.61|64.31|8
1731929680000|2024-11-18 11:34:40|64.63|64.33|64.68|64.38|64.68|64.38|64.62|64.32|13
1731929690000|2024-11-18 11:34:50|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|5
1731929700000|2024-11-18 11:35:00|64.68|64.38|64.64|64.34|64.69|64.39|64.64|64.34|7
1731929710000|2024-11-18 11:35:10|64.63|64.33|64.55|64.25|64.63|64.33|64.55|64.25|9
1731929720000|2024-11-18 11:35:20|64.56|64.26|64.58|64.28|64.6|64.3|64.56|64.26|14
1731929730000|2024-11-18 11:35:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|13
1731929740000|2024-11-18 11:35:40|64.54|64.24|64.49|64.19|64.54|64.24|64.48|64.18|9
1731929750000|2024-11-18 11:35:50|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1731929760000|2024-11-18 11:36:00|64.5|64.2|64.49|64.19|64.53|64.23|64.49|64.19|12
1731929770000|2024-11-18 11:36:10|64.48|64.18|64.41|64.11|64.48|64.18|64.41|64.11|14
1731929780000|2024-11-18 11:36:20|64.35|64.05|64.27|63.97|64.35|64.05|64.27|63.97|8
1731929790000|2024-11-18 11:36:30|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|5
1731929800000|2024-11-18 11:36:40|64.27|63.97|64.23|63.93|64.28|63.98|64.23|63.93|6
1731929810000|2024-11-18 11:36:50|64.24|63.94|64.2|63.9|64.27|63.97|64.19|63.89|10
1731929820000|2024-11-18 11:37:00|64.21|63.91|64.2|63.9|64.22|63.92|64.19|63.89|10
1731929830000|2024-11-18 11:37:10|64.19|63.89|64.16|63.86|64.2|63.9|64.15|63.85|6
1731929840000|2024-11-18 11:37:20|64.15|63.85|64.16|63.86|64.17|63.87|64.12|63.82|14
1731929850000|2024-11-18 11:37:30|64.15|63.85|64.14|63.84|64.2|63.9|64.12|63.82|16
1731929860000|2024-11-18 11:37:40|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|6
1731929870000|2024-11-18 11:37:50|64.1|63.8|64.12|63.82|64.13|63.83|64.1|63.8|7
1731929880000|2024-11-18 11:38:00|64.11|63.81|64.06|63.76|64.13|63.83|64.06|63.76|13
1731929890000|2024-11-18 11:38:10|64.05|63.75|64.1|63.8|64.1|63.8|64.04|63.74|10
1731929900000|2024-11-18 11:38:20|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|10
1731929910000|2024-11-18 11:38:30|64.11|63.81|64.19|63.89|64.2|63.9|64.11|63.81|10
1731929920000|2024-11-18 11:38:40|64.18|63.88|64.08|63.78|64.18|63.88|64.08|63.78|5
1731929930000|2024-11-18 11:38:50|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|6
1731929940000|2024-11-18 11:39:00|64.16|63.86|64.18|63.88|64.2|63.9|64.16|63.86|9
1731929950000|2024-11-18 11:39:10|64.17|63.87|64.13|63.83|64.17|63.87|64.12|63.82|5
1731929960000|2024-11-18 11:39:20|64.14|63.84|64.15|63.85|64.17|63.87|64.14|63.84|4
1731929970000|2024-11-18 11:39:30|64.14|63.84|64.1|63.8|64.14|63.84|64.1|63.8|4
1731929980000|2024-11-18 11:39:40|64.09|63.79|64.12|63.82|64.12|63.82|64.08|63.78|8
1731929990000|2024-11-18 11:39:50|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|5
1731930000000|2024-11-18 11:40:00|64.08|63.78|64.09|63.79|64.1|63.8|64.06|63.76|12
1731930010000|2024-11-18 11:40:10|64.08|63.78|64.11|63.81|64.11|63.81|64.06|63.76|8
1731930020000|2024-11-18 11:40:20|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|4
1731930030000|2024-11-18 11:40:30|64.08|63.78|64.13|63.83|64.13|63.83|64.08|63.78|8
1731930040000|2024-11-18 11:40:40|64.14|63.84|64.1|63.8|64.14|63.84|64.09|63.79|5
1731930050000|2024-11-18 11:40:50|64.09|63.79|64.06|63.76|64.09|63.79|64.06|63.76|5
1731930060000|2024-11-18 11:41:00|64.05|63.75|63.99|63.69|64.05|63.75|63.99|63.69|8
1731930070000|2024-11-18 11:41:10|63.98|63.68|63.97|63.67|64|63.7|63.95|63.65|10
1731930080000|2024-11-18 11:41:20|63.96|63.66|63.94|63.64|63.96|63.66|63.94|63.64|7
1731930090000|2024-11-18 11:41:30|63.92|63.62|63.89|63.59|63.94|63.64|63.89|63.59|7
1731930100000|2024-11-18 11:41:40|63.9|63.6|63.93|63.63|63.93|63.63|63.89|63.59|6
1731930110000|2024-11-18 11:41:50|63.94|63.64|63.97|63.67|63.97|63.67|63.93|63.63|10
1731930120000|2024-11-18 11:42:00|63.98|63.68|64.01|63.71|64.03|63.73|63.98|63.68|10
1731930130000|2024-11-18 11:42:10|64.02|63.72|63.98|63.68|64.02|63.72|63.98|63.68|4
1731930140000|2024-11-18 11:42:20|63.99|63.69|64.01|63.71|64.01|63.71|63.98|63.68|5
1731930150000|2024-11-18 11:42:30|64|63.7|64.03|63.73|64.03|63.73|63.99|63.69|8
1731930160000|2024-11-18 11:42:40|64.04|63.74|64.07|63.77|64.08|63.78|64.04|63.74|11
1731930170000|2024-11-18 11:42:50|64.06|63.76|64.08|63.78|64.08|63.78|64.04|63.74|6
1731930180000|2024-11-18 11:43:00|64.09|63.79|64.14|63.84|64.14|63.84|64.09|63.79|5
1731930190000|2024-11-18 11:43:10|64.13|63.83|64.14|63.84|64.14|63.84|64.11|63.81|6
1731930200000|2024-11-18 11:43:20|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|10
1731930210000|2024-11-18 11:43:30|64.14|63.84|64.14|63.84|64.15|63.85|64.13|63.83|7
1731930220000|2024-11-18 11:43:40|64.13|63.83|64.13|63.83|64.17|63.87|64.13|63.83|11
1731930230000|2024-11-18 11:43:50|64.12|63.82|64.1|63.8|64.14|63.84|64.1|63.8|10
1731930240000|2024-11-18 11:44:00|64.08|63.78|64.04|63.74|64.08|63.78|64.04|63.74|8
1731930250000|2024-11-18 11:44:10|64.03|63.73|64.06|63.76|64.09|63.79|64.03|63.73|10
1731930260000|2024-11-18 11:44:20|64.02|63.72|64|63.7|64.03|63.73|64|63.7|4
1731930270000|2024-11-18 11:44:30|63.98|63.68|63.96|63.66|63.99|63.69|63.96|63.66|6
1731930280000|2024-11-18 11:44:40|63.94|63.64|63.87|63.57|63.94|63.64|63.87|63.57|7
1731930290000|2024-11-18 11:44:50|63.89|63.59|63.84|63.54|63.9|63.6|63.84|63.54|14
1731930300000|2024-11-18 11:45:00|63.82|63.52|63.7|63.4|63.82|63.52|63.7|63.4|13
1731930310000|2024-11-18 11:45:10|63.68|63.38|63.77|63.47|63.79|63.49|63.68|63.38|20
1731930320000|2024-11-18 11:45:20|63.78|63.48|63.94|63.64|63.94|63.64|63.76|63.46|21
1731930330000|2024-11-18 11:45:30|63.95|63.65|64|63.7|64.01|63.71|63.95|63.65|17
1731930340000|2024-11-18 11:45:40|64.01|63.71|63.95|63.65|64.01|63.71|63.94|63.64|13
1731930350000|2024-11-18 11:45:50|63.96|63.66|63.99|63.69|64|63.7|63.96|63.66|15
1731930360000|2024-11-18 11:46:00|63.94|63.64|63.96|63.66|63.97|63.67|63.92|63.62|12
1731930370000|2024-11-18 11:46:10|63.91|63.61|63.98|63.68|63.98|63.68|63.91|63.61|11
1731930380000|2024-11-18 11:46:20|63.99|63.69|64|63.7|64.03|63.73|63.98|63.68|14
1731930390000|2024-11-18 11:46:30|64.01|63.71|64.04|63.74|64.05|63.75|64.01|63.71|9
1731930400000|2024-11-18 11:46:40|64.05|63.75|64.12|63.82|64.12|63.82|64.04|63.74|14
1731930410000|2024-11-18 11:46:50|64.11|63.81|64.06|63.76|64.14|63.84|64.06|63.76|10
1731930420000|2024-11-18 11:47:00|64.05|63.75|64.02|63.72|64.1|63.8|64.01|63.71|20
1731930430000|2024-11-18 11:47:10|64|63.7|63.99|63.69|64|63.7|63.92|63.62|11
1731930440000|2024-11-18 11:47:20|63.98|63.68|64.04|63.74|64.06|63.76|63.98|63.68|17
1731930450000|2024-11-18 11:47:30|64.05|63.75|64.02|63.72|64.07|63.77|64.02|63.72|13
1731930460000|2024-11-18 11:47:40|64.03|63.73|64.02|63.72|64.08|63.78|64.02|63.72|19
1731930470000|2024-11-18 11:47:50|64.01|63.71|64.03|63.73|64.03|63.73|63.99|63.69|9
1731930480000|2024-11-18 11:48:00|64.02|63.72|64.02|63.72|64.02|63.72|63.95|63.65|14
1731930490000|2024-11-18 11:48:10|64|63.7|64.01|63.71|64.03|63.73|63.99|63.69|13
1731930500000|2024-11-18 11:48:20|64.02|63.72|63.97|63.67|64.05|63.75|63.97|63.67|17
1731930510000|2024-11-18 11:48:30|63.98|63.68|63.96|63.66|63.99|63.69|63.95|63.65|13
1731930520000|2024-11-18 11:48:40|63.95|63.65|63.88|63.58|63.95|63.65|63.84|63.54|10
1731930530000|2024-11-18 11:48:50|63.87|63.57|63.92|63.62|63.92|63.62|63.87|63.57|10
1731930540000|2024-11-18 11:49:00|63.91|63.61|63.86|63.56|63.92|63.62|63.86|63.56|9
1731930550000|2024-11-18 11:49:10|63.81|63.51|63.88|63.58|63.88|63.58|63.79|63.49|22
1731930560000|2024-11-18 11:49:20|63.89|63.59|63.91|63.61|63.92|63.62|63.89|63.59|5
1731930570000|2024-11-18 11:49:30|63.9|63.6|63.92|63.62|63.95|63.65|63.9|63.6|10
1731930580000|2024-11-18 11:49:40|63.93|63.63|63.86|63.56|63.93|63.63|63.86|63.56|10
1731930590000|2024-11-18 11:49:50|63.84|63.54|63.78|63.48|63.84|63.54|63.77|63.47|9
1731930600000|2024-11-18 11:50:00|63.79|63.49|63.75|63.45|63.83|63.53|63.75|63.45|12
1731930610000|2024-11-18 11:50:10|63.72|63.42|63.69|63.39|63.72|63.42|63.69|63.39|4
1731930620000|2024-11-18 11:50:20|63.68|63.38|63.77|63.47|63.77|63.47|63.68|63.38|13
1731930630000|2024-11-18 11:50:30|63.76|63.46|63.78|63.48|63.8|63.5|63.76|63.46|8
1731930640000|2024-11-18 11:50:40|63.76|63.46|63.78|63.48|63.79|63.49|63.76|63.46|6
1731930650000|2024-11-18 11:50:50|63.79|63.49|63.8|63.5|63.84|63.54|63.79|63.49|8
1731930660000|2024-11-18 11:51:00|63.79|63.49|63.73|63.43|63.79|63.49|63.69|63.39|8
1731930670000|2024-11-18 11:51:10|63.72|63.42|63.74|63.44|63.74|63.44|63.72|63.42|6
1731930680000|2024-11-18 11:51:20|63.72|63.42|63.78|63.48|63.78|63.48|63.69|63.39|13
1731930690000|2024-11-18 11:51:30|63.77|63.47|63.83|63.53|63.83|63.53|63.74|63.44|11
1731930700000|2024-11-18 11:51:40|63.84|63.54|63.88|63.58|63.88|63.58|63.8|63.5|14
1731930710000|2024-11-18 11:51:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|4
1731930720000|2024-11-18 11:52:00|63.91|63.61|63.93|63.63|63.93|63.63|63.9|63.6|7
1731930730000|2024-11-18 11:52:10|63.92|63.62|63.97|63.67|63.98|63.68|63.91|63.61|10
1731930740000|2024-11-18 11:52:20|63.99|63.69|64|63.7|64|63.7|63.98|63.68|4
1731930750000|2024-11-18 11:52:30|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1731930760000|2024-11-18 11:52:40|64.01|63.71|64.06|63.76|64.07|63.77|64.01|63.71|10
1731930770000|2024-11-18 11:52:50|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|9
1731930780000|2024-11-18 11:53:00|64.06|63.76|64.03|63.73|64.06|63.76|64.02|63.72|9
1731930790000|2024-11-18 11:53:10|64.02|63.72|64.03|63.73|64.03|63.73|63.99|63.69|15
1731930800000|2024-11-18 11:53:20|64.01|63.71|64.02|63.72|64.02|63.72|63.99|63.69|8
1731930810000|2024-11-18 11:53:30|64|63.7|64|63.7|64.02|63.72|63.99|63.69|9
1731930820000|2024-11-18 11:53:40|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|10
1731930830000|2024-11-18 11:53:50|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|6
1731930840000|2024-11-18 11:54:00|63.95|63.65|63.93|63.63|63.96|63.66|63.93|63.63|9
1731930850000|2024-11-18 11:54:10|63.9|63.6|63.89|63.59|63.9|63.6|63.87|63.57|10
1731930860000|2024-11-18 11:54:20|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|4
1731930870000|2024-11-18 11:54:30|63.9|63.6|63.94|63.64|63.95|63.65|63.89|63.59|15
1731930880000|2024-11-18 11:54:40|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1731930890000|2024-11-18 11:54:50|63.93|63.63|63.99|63.69|63.99|63.69|63.93|63.63|13
1731930900000|2024-11-18 11:55:00|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1731930910000|2024-11-18 11:55:10|63.99|63.69|63.87|63.57|63.99|63.69|63.86|63.56|13
1731930920000|2024-11-18 11:55:20|63.86|63.56|63.88|63.58|63.9|63.6|63.86|63.56|14
1731930930000|2024-11-18 11:55:30|63.9|63.6|63.8|63.5|63.9|63.6|63.79|63.49|10
1731930940000|2024-11-18 11:55:40|63.81|63.51|63.89|63.59|63.89|63.59|63.8|63.5|13
1731930950000|2024-11-18 11:55:50|63.9|63.6|63.86|63.56|63.9|63.6|63.86|63.56|8
1731930960000|2024-11-18 11:56:00|63.83|63.53|63.79|63.49|63.84|63.54|63.79|63.49|15
1731930970000|2024-11-18 11:56:10|63.78|63.48|63.79|63.49|63.84|63.54|63.76|63.46|13
1731930980000|2024-11-18 11:56:20|63.78|63.48|63.79|63.49|63.79|63.49|63.77|63.47|12
1731930990000|2024-11-18 11:56:30|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|7
1731931000000|2024-11-18 11:56:40|63.73|63.43|63.73|63.43|63.73|63.43|63.73|63.43|1
1731931010000|2024-11-18 11:56:50|63.74|63.44|63.75|63.45|63.75|63.45|63.72|63.42|11
1731931020000|2024-11-18 11:57:00|63.74|63.44|63.81|63.51|63.81|63.51|63.74|63.44|6
1731931030000|2024-11-18 11:57:10|63.82|63.52|63.87|63.57|63.91|63.61|63.81|63.51|17
1731931040000|2024-11-18 11:57:20|63.85|63.55|63.83|63.53|63.86|63.56|63.8|63.5|12
1731931050000|2024-11-18 11:57:30|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|9
1731931060000|2024-11-18 11:57:40|63.85|63.55|63.86|63.56|63.87|63.57|63.84|63.54|21
1731931070000|2024-11-18 11:57:50|63.88|63.58|63.88|63.58|63.89|63.59|63.87|63.57|5
1731931080000|2024-11-18 11:58:00|63.89|63.59|63.94|63.64|63.94|63.64|63.88|63.58|10
1731931090000|2024-11-18 11:58:10|63.95|63.65|63.94|63.64|63.97|63.67|63.94|63.64|6
1731931100000|2024-11-18 11:58:20|63.93|63.63|63.95|63.65|63.95|63.65|63.92|63.62|13
1731931110000|2024-11-18 11:58:30|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|9
1731931120000|2024-11-18 11:58:40|63.95|63.65|63.93|63.63|63.95|63.65|63.92|63.62|9
1731931130000|2024-11-18 11:58:50|63.94|63.64|63.98|63.68|63.98|63.68|63.94|63.64|6
1731931150000|2024-11-18 11:59:10|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|7
1731931160000|2024-11-18 11:59:20|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|4
1731931170000|2024-11-18 11:59:30|64|63.7|64.02|63.72|64.02|63.72|63.99|63.69|7
1731931180000|2024-11-18 11:59:40|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|7
1731931190000|2024-11-18 11:59:50|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1731931200000|2024-11-18 12:00:00|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|7
1731931210000|2024-11-18 12:00:10|64.02|63.72|64.02|63.72|64.02|63.72|64.01|63.71|3
1731931220000|2024-11-18 12:00:20|64.01|63.71|64.04|63.74|64.04|63.74|64|63.7|8
1731931230000|2024-11-18 12:00:30|64.05|63.75|64.11|63.81|64.11|63.81|64.04|63.74|12
1731931240000|2024-11-18 12:00:40|64.12|63.82|64.19|63.89|64.2|63.9|64.12|63.82|6
1731931250000|2024-11-18 12:00:50|64.2|63.9|64.2|63.9|64.21|63.91|64.2|63.9|3
1731931260000|2024-11-18 12:01:00|64.21|63.91|64.22|63.92|64.26|63.96|64.2|63.9|12
1731931270000|2024-11-18 12:01:10|64.23|63.93|64.21|63.91|64.26|63.96|64.21|63.91|12
1731931280000|2024-11-18 12:01:20|64.22|63.92|64.2|63.9|64.22|63.92|64.18|63.88|8
1731931290000|2024-11-18 12:01:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|6
1731931300000|2024-11-18 12:01:40|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1731931310000|2024-11-18 12:01:50|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1731931320000|2024-11-18 12:02:00|64.23|63.93|64.23|63.93|64.24|63.94|64.22|63.92|9
1731931330000|2024-11-18 12:02:10|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|4
1731931340000|2024-11-18 12:02:20|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1731931360000|2024-11-18 12:02:40|64.24|63.94|64.3|64|64.3|64|64.24|63.94|7
1731931370000|2024-11-18 12:02:50|64.29|63.99|64.29|63.99|64.29|63.99|64.28|63.98|7
1731931380000|2024-11-18 12:03:00|64.28|63.98|64.31|64.01|64.32|64.02|64.22|63.92|15
1731931390000|2024-11-18 12:03:10|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1731931400000|2024-11-18 12:03:20|64.3|64|64.25|63.95|64.3|64|64.23|63.93|8
1731931410000|2024-11-18 12:03:30|64.26|63.96|64.23|63.93|64.28|63.98|64.23|63.93|9
1731931420000|2024-11-18 12:03:40|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|7
1731931430000|2024-11-18 12:03:50|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|3
1731931440000|2024-11-18 12:04:00|64.22|63.92|64.23|63.93|64.24|63.94|64.2|63.9|13
1731931450000|2024-11-18 12:04:10|64.22|63.92|64.27|63.97|64.27|63.97|64.22|63.92|10
1731931460000|2024-11-18 12:04:20|64.22|63.92|64.22|63.92|64.23|63.93|64.2|63.9|11
1731931470000|2024-11-18 12:04:30|64.21|63.91|64.2|63.9|64.22|63.92|64.2|63.9|4
1731931480000|2024-11-18 12:04:40|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|2
1731931490000|2024-11-18 12:04:50|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1731931500000|2024-11-18 12:05:00|64.2|63.9|64.22|63.92|64.23|63.93|64.2|63.9|5
1731931510000|2024-11-18 12:05:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|5
1731931520000|2024-11-18 12:05:20|64.2|63.9|64.19|63.89|64.21|63.91|64.18|63.88|6
1731931530000|2024-11-18 12:05:30|64.18|63.88|64.13|63.83|64.18|63.88|64.12|63.82|6
1731931540000|2024-11-18 12:05:40|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1731931550000|2024-11-18 12:05:50|64.14|63.84|64.13|63.83|64.15|63.85|64.12|63.82|10
1731931560000|2024-11-18 12:06:00|64.14|63.84|64.15|63.85|64.2|63.9|64.14|63.84|8
1731931570000|2024-11-18 12:06:10|64.18|63.88|64.19|63.89|64.2|63.9|64.17|63.87|8
1731931590000|2024-11-18 12:06:30|64.18|63.88|64.19|63.89|64.19|63.89|64.17|63.87|4
1731931600000|2024-11-18 12:06:40|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1731931610000|2024-11-18 12:06:50|64.19|63.89|64.16|63.86|64.19|63.89|64.14|63.84|13
1731931620000|2024-11-18 12:07:00|64.15|63.85|64.13|63.83|64.18|63.88|64.12|63.82|13
1731931630000|2024-11-18 12:07:10|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|3
1731931640000|2024-11-18 12:07:20|64.13|63.83|64.11|63.81|64.13|63.83|64.1|63.8|7
1731931650000|2024-11-18 12:07:30|64.1|63.8|64.07|63.77|64.1|63.8|64.04|63.74|14
1731931660000|2024-11-18 12:07:40|64.04|63.74|64|63.7|64.04|63.74|64|63.7|7
1731931680000|2024-11-18 12:08:00|63.99|63.69|63.99|63.69|63.99|63.69|63.92|63.62|13
1731931690000|2024-11-18 12:08:10|63.95|63.65|63.87|63.57|63.95|63.65|63.87|63.57|12
1731931700000|2024-11-18 12:08:20|63.83|63.53|63.8|63.5|63.83|63.53|63.79|63.49|8
1731931710000|2024-11-18 12:08:30|63.79|63.49|63.78|63.48|63.8|63.5|63.75|63.45|8
1731931720000|2024-11-18 12:08:40|63.77|63.47|63.73|63.43|63.77|63.47|63.72|63.42|4
1731931730000|2024-11-18 12:08:50|63.72|63.42|63.72|63.42|63.73|63.43|63.7|63.4|7
1731931740000|2024-11-18 12:09:00|63.74|63.44|63.93|63.63|63.93|63.63|63.74|63.44|18
1731931750000|2024-11-18 12:09:10|63.94|63.64|63.98|63.68|64|63.7|63.94|63.64|15
1731931760000|2024-11-18 12:09:20|63.95|63.65|63.93|63.63|63.99|63.69|63.93|63.63|11
1731931770000|2024-11-18 12:09:30|63.94|63.64|63.91|63.61|63.94|63.64|63.91|63.61|10
1731931780000|2024-11-18 12:09:40|63.92|63.62|63.94|63.64|63.95|63.65|63.92|63.62|11
1731931790000|2024-11-18 12:09:50|63.95|63.65|63.94|63.64|63.99|63.69|63.94|63.64|8
1731931800000|2024-11-18 12:10:00|63.95|63.65|63.9|63.6|63.98|63.68|63.9|63.6|16
1731931810000|2024-11-18 12:10:10|63.89|63.59|63.87|63.57|63.91|63.61|63.87|63.57|11
1731931820000|2024-11-18 12:10:20|63.84|63.54|63.79|63.49|63.85|63.55|63.78|63.48|11
1731931830000|2024-11-18 12:10:30|63.8|63.5|63.79|63.49|63.8|63.5|63.78|63.48|6
1731931840000|2024-11-18 12:10:40|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|5
1731931850000|2024-11-18 12:10:50|63.81|63.51|63.79|63.49|63.83|63.53|63.79|63.49|7
1731931860000|2024-11-18 12:11:00|63.78|63.48|63.8|63.5|63.81|63.51|63.76|63.46|16
1731931870000|2024-11-18 12:11:10|63.81|63.51|63.84|63.54|63.9|63.6|63.8|63.5|10
1731931880000|2024-11-18 12:11:20|63.85|63.55|63.83|63.53|63.86|63.56|63.83|63.53|10
1731931890000|2024-11-18 12:11:30|63.84|63.54|63.83|63.53|63.89|63.59|63.83|63.53|7
1731931900000|2024-11-18 12:11:40|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|4
1731931910000|2024-11-18 12:11:50|63.8|63.5|63.79|63.49|63.8|63.5|63.79|63.49|2
1731931920000|2024-11-18 12:12:00|63.8|63.5|63.74|63.44|63.8|63.5|63.73|63.43|5
1731931930000|2024-11-18 12:12:10|63.75|63.45|63.82|63.52|63.82|63.52|63.75|63.45|6
1731931940000|2024-11-18 12:12:20|63.81|63.51|63.82|63.52|63.84|63.54|63.81|63.51|6
1731931950000|2024-11-18 12:12:30|63.81|63.51|63.79|63.49|63.81|63.51|63.77|63.47|7
1731931960000|2024-11-18 12:12:40|63.78|63.48|63.72|63.42|63.78|63.48|63.72|63.42|6
1731931970000|2024-11-18 12:12:50|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|6
1731931980000|2024-11-18 12:13:00|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|4
1731931990000|2024-11-18 12:13:10|63.72|63.42|63.79|63.49|63.79|63.49|63.7|63.4|12
1731932000000|2024-11-18 12:13:20|63.77|63.47|63.73|63.43|63.77|63.47|63.73|63.43|5
1731932010000|2024-11-18 12:13:30|63.71|63.41|63.6|63.3|63.71|63.41|63.6|63.3|17
1731932020000|2024-11-18 12:13:40|63.61|63.31|63.55|63.25|63.63|63.33|63.55|63.25|23
1731932030000|2024-11-18 12:13:50|63.56|63.26|63.62|63.32|63.62|63.32|63.56|63.26|15
1731932040000|2024-11-18 12:14:00|63.61|63.31|63.6|63.3|63.65|63.35|63.6|63.3|13
1731932050000|2024-11-18 12:14:10|63.61|63.31|63.65|63.35|63.65|63.35|63.61|63.31|12
1731932060000|2024-11-18 12:14:20|63.64|63.34|63.63|63.33|63.64|63.34|63.6|63.3|12
1731932070000|2024-11-18 12:14:30|63.62|63.32|63.61|63.31|63.65|63.35|63.61|63.31|11
1731932080000|2024-11-18 12:14:40|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|6
1731932090000|2024-11-18 12:14:50|63.64|63.34|63.6|63.3|63.64|63.34|63.6|63.3|4
1731932100000|2024-11-18 12:15:00|63.61|63.31|63.59|63.29|63.64|63.34|63.59|63.29|11
1731932110000|2024-11-18 12:15:10|63.57|63.27|63.58|63.28|63.58|63.28|63.53|63.23|8
1731932120000|2024-11-18 12:15:20|63.55|63.25|63.62|63.32|63.62|63.32|63.52|63.22|17
1731932130000|2024-11-18 12:15:30|63.63|63.33|63.7|63.4|63.7|63.4|63.6|63.3|18
1731932140000|2024-11-18 12:15:40|63.69|63.39|63.66|63.36|63.69|63.39|63.63|63.33|9
1731932150000|2024-11-18 12:15:50|63.67|63.37|63.8|63.5|63.8|63.5|63.67|63.37|9
1731932160000|2024-11-18 12:16:00|63.79|63.49|63.69|63.39|63.79|63.49|63.69|63.39|15
1731932170000|2024-11-18 12:16:10|63.7|63.4|63.67|63.37|63.71|63.41|63.64|63.34|16
1731932180000|2024-11-18 12:16:20|63.66|63.36|63.7|63.4|63.7|63.4|63.66|63.36|6
1731932190000|2024-11-18 12:16:30|63.69|63.39|63.72|63.42|63.72|63.42|63.69|63.39|3
1731932200000|2024-11-18 12:16:40|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|6
1731932210000|2024-11-18 12:16:50|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1731932220000|2024-11-18 12:17:00|63.71|63.41|63.72|63.42|63.72|63.42|63.71|63.41|2
1731932230000|2024-11-18 12:17:10|63.73|63.43|63.79|63.49|63.79|63.49|63.72|63.42|15
1731932240000|2024-11-18 12:17:20|63.8|63.5|63.8|63.5|63.8|63.5|63.74|63.44|8
1731932250000|2024-11-18 12:17:30|63.79|63.49|63.69|63.39|63.79|63.49|63.69|63.39|10
1731932260000|2024-11-18 12:17:40|63.65|63.35|63.53|63.23|63.65|63.35|63.52|63.22|13
1731932270000|2024-11-18 12:17:50|63.54|63.24|63.51|63.21|63.54|63.24|63.49|63.19|13
1731932280000|2024-11-18 12:18:00|63.5|63.2|63.5|63.2|63.53|63.23|63.5|63.2|11
1731932290000|2024-11-18 12:18:10|63.51|63.21|63.61|63.31|63.61|63.31|63.51|63.21|10
1731932300000|2024-11-18 12:18:20|63.62|63.32|63.64|63.34|63.66|63.36|63.57|63.27|19
1731932310000|2024-11-18 12:18:30|63.63|63.33|63.53|63.23|63.63|63.33|63.53|63.23|11
1731932320000|2024-11-18 12:18:40|63.54|63.24|63.52|63.22|63.57|63.27|63.51|63.21|10
1731932330000|2024-11-18 12:18:50|63.53|63.23|63.6|63.3|63.6|63.3|63.53|63.23|8
1731932340000|2024-11-18 12:19:00|63.61|63.31|63.67|63.37|63.71|63.41|63.61|63.31|14
1731932350000|2024-11-18 12:19:10|63.68|63.38|63.63|63.33|63.7|63.4|63.62|63.32|13
1731932360000|2024-11-18 12:19:20|63.64|63.34|63.72|63.42|63.72|63.42|63.64|63.34|13
1731932370000|2024-11-18 12:19:30|63.73|63.43|63.75|63.45|63.76|63.46|63.73|63.43|12
1731932380000|2024-11-18 12:19:40|63.76|63.46|63.81|63.51|63.81|63.51|63.76|63.46|6
1731932390000|2024-11-18 12:19:50|63.8|63.5|63.83|63.53|63.84|63.54|63.8|63.5|10
1731932400000|2024-11-18 12:20:00|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|7
1731932410000|2024-11-18 12:20:10|63.85|63.55|63.9|63.6|63.93|63.63|63.85|63.55|16
1731932420000|2024-11-18 12:20:20|63.91|63.61|63.91|63.61|63.93|63.63|63.89|63.59|11
1731932430000|2024-11-18 12:20:30|63.92|63.62|63.85|63.55|63.93|63.63|63.84|63.54|11
1731932440000|2024-11-18 12:20:40|63.86|63.56|63.83|63.53|63.87|63.57|63.83|63.53|10
1731932450000|2024-11-18 12:20:50|63.84|63.54|63.82|63.52|63.85|63.55|63.8|63.5|14
1731932460000|2024-11-18 12:21:00|63.81|63.51|63.83|63.53|63.85|63.55|63.8|63.5|12
1731932470000|2024-11-18 12:21:10|63.84|63.54|63.9|63.6|63.9|63.6|63.84|63.54|12
1731932480000|2024-11-18 12:21:20|63.89|63.59|63.82|63.52|63.9|63.6|63.82|63.52|18
1731932490000|2024-11-18 12:21:30|63.81|63.51|63.81|63.51|63.83|63.53|63.8|63.5|8
1731932500000|2024-11-18 12:21:40|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|7
1731932510000|2024-11-18 12:21:50|63.81|63.51|63.72|63.42|63.81|63.51|63.71|63.41|14
1731932520000|2024-11-18 12:22:00|63.71|63.41|63.72|63.42|63.75|63.45|63.7|63.4|18
1731932530000|2024-11-18 12:22:10|63.74|63.44|63.8|63.5|63.83|63.53|63.74|63.44|19
1731932540000|2024-11-18 12:22:20|63.81|63.51|63.79|63.49|63.81|63.51|63.78|63.48|7
1731932550000|2024-11-18 12:22:30|63.8|63.5|63.79|63.49|63.82|63.52|63.78|63.48|13
1731932560000|2024-11-18 12:22:40|63.78|63.48|63.77|63.47|63.78|63.48|63.76|63.46|5
1731932570000|2024-11-18 12:22:50|63.79|63.49|63.9|63.6|63.94|63.64|63.79|63.49|18
1731932580000|2024-11-18 12:23:00|63.89|63.59|63.84|63.54|63.92|63.62|63.84|63.54|12
1731932590000|2024-11-18 12:23:10|63.83|63.53|63.9|63.6|63.9|63.6|63.83|63.53|11
1731932600000|2024-11-18 12:23:20|63.89|63.59|63.93|63.63|63.93|63.63|63.89|63.59|4
1731932610000|2024-11-18 12:23:30|63.94|63.64|63.93|63.63|63.95|63.65|63.93|63.63|8
1731932620000|2024-11-18 12:23:40|63.92|63.62|63.9|63.6|63.92|63.62|63.89|63.59|11
1731932630000|2024-11-18 12:23:50|63.89|63.59|63.9|63.6|63.9|63.6|63.85|63.55|10
1731932640000|2024-11-18 12:24:00|63.92|63.62|63.92|63.62|63.93|63.63|63.9|63.6|12
1731932650000|2024-11-18 12:24:10|63.91|63.61|63.96|63.66|63.96|63.66|63.91|63.61|11
1731932660000|2024-11-18 12:24:20|63.99|63.69|63.96|63.66|64|63.7|63.95|63.65|9
1731932670000|2024-11-18 12:24:30|63.95|63.65|63.99|63.69|64|63.7|63.95|63.65|8
1731932680000|2024-11-18 12:24:40|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|7
1731932690000|2024-11-18 12:24:50|63.98|63.68|63.93|63.63|63.98|63.68|63.92|63.62|10
1731932700000|2024-11-18 12:25:00|63.92|63.62|63.92|63.62|63.96|63.66|63.91|63.61|9
1731932710000|2024-11-18 12:25:10|63.91|63.61|63.94|63.64|63.96|63.66|63.91|63.61|15
1731932720000|2024-11-18 12:25:20|63.93|63.63|63.91|63.61|63.96|63.66|63.9|63.6|14
1731932730000|2024-11-18 12:25:30|63.92|63.62|63.91|63.61|63.95|63.65|63.89|63.59|15
1731932740000|2024-11-18 12:25:40|63.9|63.6|63.91|63.61|63.92|63.62|63.82|63.52|19
1731932750000|2024-11-18 12:25:50|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|8
1731932760000|2024-11-18 12:26:00|63.93|63.63|64|63.7|64|63.7|63.93|63.63|7
1731932770000|2024-11-18 12:26:10|64.01|63.71|64.02|63.72|64.02|63.72|64|63.7|8
1731932780000|2024-11-18 12:26:20|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|4
1731932790000|2024-11-18 12:26:30|64.03|63.73|64.1|63.8|64.1|63.8|64.03|63.73|5
1731932800000|2024-11-18 12:26:40|64.11|63.81|64.11|63.81|64.12|63.82|64.08|63.78|13
1731932810000|2024-11-18 12:26:50|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|4
1731932820000|2024-11-18 12:27:00|64.12|63.82|64.13|63.83|64.15|63.85|64.12|63.82|7
1731932830000|2024-11-18 12:27:10|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|6
1731932840000|2024-11-18 12:27:20|64.16|63.86|64.19|63.89|64.21|63.91|64.15|63.85|15
1731932850000|2024-11-18 12:27:30|64.16|63.86|64.2|63.9|64.2|63.9|64.15|63.85|6
1731932860000|2024-11-18 12:27:40|64.19|63.89|64.12|63.82|64.2|63.9|64.12|63.82|10
1731932870000|2024-11-18 12:27:50|64.13|63.83|64.15|63.85|64.15|63.85|64.11|63.81|8
1731932880000|2024-11-18 12:28:00|64.14|63.84|64.16|63.86|64.17|63.87|64.14|63.84|8
1731932900000|2024-11-18 12:28:20|64.17|63.87|64.17|63.87|64.21|63.91|64.17|63.87|12
1731932910000|2024-11-18 12:28:30|64.16|63.86|64.14|63.84|64.16|63.86|64.13|63.83|6
1731932920000|2024-11-18 12:28:40|64.15|63.85|64.18|63.88|64.19|63.89|64.15|63.85|8
1731932930000|2024-11-18 12:28:50|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|2
1731932940000|2024-11-18 12:29:00|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1731932950000|2024-11-18 12:29:10|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|3
1731932960000|2024-11-18 12:29:20|64.23|63.93|64.29|63.99|64.29|63.99|64.23|63.93|9
1731932970000|2024-11-18 12:29:30|64.28|63.98|64.29|63.99|64.29|63.99|64.27|63.97|4
1731932980000|2024-11-18 12:29:40|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|4
1731932990000|2024-11-18 12:29:50|64.3|64|64.3|64|64.3|64|64.3|64|1
1731933000000|2024-11-18 12:30:00|64.3|64|64.35|64.05|64.36|64.06|64.3|64|8
1731933010000|2024-11-18 12:30:10|64.36|64.06|64.41|64.11|64.42|64.12|64.35|64.05|11
1731933020000|2024-11-18 12:30:20|64.4|64.1|64.41|64.11|64.41|64.11|64.39|64.09|4
1731933030000|2024-11-18 12:30:30|64.43|64.13|64.43|64.13|64.45|64.15|64.42|64.12|5
1731933040000|2024-11-18 12:30:40|64.44|64.14|64.39|64.09|64.44|64.14|64.39|64.09|8
1731933050000|2024-11-18 12:30:50|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|7
1731933060000|2024-11-18 12:31:00|64.41|64.11|64.33|64.03|64.41|64.11|64.32|64.02|14
1731933070000|2024-11-18 12:31:10|64.32|64.02|64.31|64.01|64.34|64.04|64.29|63.99|12
1731933080000|2024-11-18 12:31:20|64.32|64.02|64.36|64.06|64.37|64.07|64.32|64.02|11
1731933090000|2024-11-18 12:31:30|64.35|64.05|64.36|64.06|64.38|64.08|64.35|64.05|8
1731933100000|2024-11-18 12:31:40|64.35|64.05|64.36|64.06|64.36|64.06|64.34|64.04|14
1731933110000|2024-11-18 12:31:50|64.35|64.05|64.37|64.07|64.41|64.11|64.35|64.05|9
1731933120000|2024-11-18 12:32:00|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|10
1731933130000|2024-11-18 12:32:10|64.39|64.09|64.43|64.13|64.43|64.13|64.38|64.08|13
1731933140000|2024-11-18 12:32:20|64.44|64.14|64.46|64.16|64.47|64.17|64.44|64.14|13
1731933150000|2024-11-18 12:32:30|64.45|64.15|64.4|64.1|64.46|64.16|64.4|64.1|8
1731933160000|2024-11-18 12:32:40|64.39|64.09|64.37|64.07|64.39|64.09|64.34|64.04|9
1731933170000|2024-11-18 12:32:50|64.36|64.06|64.34|64.04|64.38|64.08|64.34|64.04|8
1731933180000|2024-11-18 12:33:00|64.3|64|64.31|64.01|64.32|64.02|64.28|63.98|18
1731933190000|2024-11-18 12:33:10|64.32|64.02|64.33|64.03|64.37|64.07|64.32|64.02|15
1731933200000|2024-11-18 12:33:20|64.34|64.04|64.32|64.02|64.35|64.05|64.32|64.02|13
1731933210000|2024-11-18 12:33:30|64.33|64.03|64.32|64.02|64.34|64.04|64.3|64|13
1731933220000|2024-11-18 12:33:40|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|16
1731933230000|2024-11-18 12:33:50|64.36|64.06|64.32|64.02|64.36|64.06|64.32|64.02|9
1731933240000|2024-11-18 12:34:00|64.33|64.03|64.35|64.05|64.35|64.05|64.31|64.01|15
1731933250000|2024-11-18 12:34:10|64.33|64.03|64.34|64.04|64.34|64.04|64.32|64.02|9
1731933260000|2024-11-18 12:34:20|64.35|64.05|64.35|64.05|64.38|64.08|64.34|64.04|12
1731933270000|2024-11-18 12:34:30|64.34|64.04|64.32|64.02|64.34|64.04|64.32|64.02|4
1731933280000|2024-11-18 12:34:40|64.33|64.03|64.39|64.09|64.4|64.1|64.33|64.03|9
1731933290000|2024-11-18 12:34:50|64.4|64.1|64.41|64.11|64.42|64.12|64.4|64.1|6
1731933300000|2024-11-18 12:35:00|64.42|64.12|64.39|64.09|64.43|64.13|64.39|64.09|7
1731933310000|2024-11-18 12:35:10|64.37|64.07|64.35|64.05|64.38|64.08|64.33|64.03|9
1731933320000|2024-11-18 12:35:20|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|5
1731933330000|2024-11-18 12:35:30|64.37|64.07|64.35|64.05|64.37|64.07|64.35|64.05|3
1731933340000|2024-11-18 12:35:40|64.31|64.01|64.35|64.05|64.35|64.05|64.31|64.01|16
1731933350000|2024-11-18 12:35:50|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|3
1731933360000|2024-11-18 12:36:00|64.36|64.06|64.33|64.03|64.36|64.06|64.32|64.02|11
1731933370000|2024-11-18 12:36:10|64.34|64.04|64.34|64.04|64.34|64.04|64.32|64.02|11
1731933380000|2024-11-18 12:36:20|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|5
1731933390000|2024-11-18 12:36:30|64.3|64|64.3|64|64.32|64.02|64.3|64|9
1731933400000|2024-11-18 12:36:40|64.29|63.99|64.3|64|64.31|64.01|64.29|63.99|4
1731933410000|2024-11-18 12:36:50|64.31|64.01|64.32|64.02|64.33|64.03|64.3|64|10
1731933420000|2024-11-18 12:37:00|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|5
1731933430000|2024-11-18 12:37:10|64.3|64|64.3|64|64.3|64|64.28|63.98|8
1731933440000|2024-11-18 12:37:20|64.31|64.01|64.33|64.03|64.34|64.04|64.31|64.01|12
1731933450000|2024-11-18 12:37:30|64.34|64.04|64.32|64.02|64.34|64.04|64.31|64.01|14
1731933460000|2024-11-18 12:37:40|64.31|64.01|64.29|63.99|64.32|64.02|64.29|63.99|13
1731933470000|2024-11-18 12:37:50|64.3|64|64.26|63.96|64.3|64|64.26|63.96|8
1731933480000|2024-11-18 12:38:00|64.27|63.97|64.28|63.98|64.3|64|64.27|63.97|6
1731933960000|2024-11-18 12:46:00|64.66|64.36|64.68|64.38|64.7|64.4|64.65|64.35|8
1731933970000|2024-11-18 12:46:10|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|10
1731933980000|2024-11-18 12:46:20|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|8
1731933990000|2024-11-18 12:46:30|64.68|64.38|64.71|64.41|64.71|64.41|64.68|64.38|8
1731934000000|2024-11-18 12:46:40|64.72|64.42|64.73|64.43|64.74|64.44|64.71|64.41|18
1731934010000|2024-11-18 12:46:50|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|9
1731934020000|2024-11-18 12:47:00|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|10
1731934030000|2024-11-18 12:47:10|64.76|64.46|64.76|64.46|64.77|64.47|64.75|64.45|10
1731934040000|2024-11-18 12:47:20|64.75|64.45|64.77|64.47|64.77|64.47|64.75|64.45|7
1731934050000|2024-11-18 12:47:30|64.76|64.46|64.75|64.45|64.77|64.47|64.75|64.45|6
1731934060000|2024-11-18 12:47:40|64.76|64.46|64.72|64.42|64.76|64.46|64.71|64.41|12
1731934070000|2024-11-18 12:47:50|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|3
1731934080000|2024-11-18 12:48:00|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|8
1731934090000|2024-11-18 12:48:10|64.74|64.44|64.72|64.42|64.74|64.44|64.71|64.41|11
1731934100000|2024-11-18 12:48:20|64.73|64.43|64.74|64.44|64.76|64.46|64.73|64.43|9
1731934110000|2024-11-18 12:48:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|10
1731934120000|2024-11-18 12:48:40|64.71|64.41|64.7|64.4|64.71|64.41|64.67|64.37|10
1731934130000|2024-11-18 12:48:50|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|10
1731934140000|2024-11-18 12:49:00|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|8
1731934150000|2024-11-18 12:49:10|64.73|64.43|64.69|64.39|64.73|64.43|64.68|64.38|6
1731934160000|2024-11-18 12:49:20|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|12
1731934170000|2024-11-18 12:49:30|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1731934180000|2024-11-18 12:49:40|64.7|64.4|64.7|64.4|64.71|64.41|64.69|64.39|9
1731934190000|2024-11-18 12:49:50|64.69|64.39|64.74|64.44|64.74|64.44|64.69|64.39|10
1731934200000|2024-11-18 12:50:00|64.73|64.43|64.7|64.4|64.74|64.44|64.69|64.39|12
1731934210000|2024-11-18 12:50:10|64.69|64.39|64.68|64.38|64.71|64.41|64.67|64.37|15
1731934220000|2024-11-18 12:50:20|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|3
1731934230000|2024-11-18 12:50:30|64.64|64.34|64.7|64.4|64.71|64.41|64.64|64.34|12
1731934240000|2024-11-18 12:50:40|64.71|64.41|64.75|64.45|64.75|64.45|64.7|64.4|13
1731934260000|2024-11-18 12:51:00|64.77|64.47|64.77|64.47|64.77|64.47|64.76|64.46|3
1731934270000|2024-11-18 12:51:10|64.75|64.45|64.75|64.45|64.75|64.45|64.74|64.44|3
1731934280000|2024-11-18 12:51:20|64.76|64.46|64.72|64.42|64.76|64.46|64.71|64.41|10
1731934290000|2024-11-18 12:51:30|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|4
1731934300000|2024-11-18 12:51:40|64.72|64.42|64.76|64.46|64.76|64.46|64.72|64.42|4
1731934310000|2024-11-18 12:51:50|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|18
1731934320000|2024-11-18 12:52:00|64.74|64.44|64.72|64.42|64.75|64.45|64.72|64.42|13
1731934330000|2024-11-18 12:52:10|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|4
1731934340000|2024-11-18 12:52:20|64.71|64.41|64.68|64.38|64.71|64.41|64.67|64.37|4
1731934350000|2024-11-18 12:52:30|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|3
1731934360000|2024-11-18 12:52:40|64.69|64.39|64.61|64.31|64.69|64.39|64.61|64.31|9
1731934370000|2024-11-18 12:52:50|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1731934380000|2024-11-18 12:53:00|64.61|64.31|64.61|64.31|64.63|64.33|64.59|64.29|15
1731934390000|2024-11-18 12:53:10|64.58|64.28|64.58|64.28|64.59|64.29|64.53|64.23|17
1731934400000|2024-11-18 12:53:20|64.59|64.29|64.61|64.31|64.63|64.33|64.58|64.28|16
1731934410000|2024-11-18 12:53:30|64.6|64.3|64.64|64.34|64.65|64.35|64.6|64.3|13
1731934420000|2024-11-18 12:53:40|64.65|64.35|64.69|64.39|64.69|64.39|64.64|64.34|20
1731934430000|2024-11-18 12:53:50|64.64|64.34|64.65|64.35|64.65|64.35|64.63|64.33|7
1731934440000|2024-11-18 12:54:00|64.64|64.34|64.61|64.31|64.65|64.35|64.59|64.29|17
1731934450000|2024-11-18 12:54:10|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|9
1731934460000|2024-11-18 12:54:20|64.63|64.33|64.62|64.32|64.63|64.33|64.61|64.31|4
1731934470000|2024-11-18 12:54:30|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|9
1731934480000|2024-11-18 12:54:40|64.66|64.36|64.67|64.37|64.68|64.38|64.66|64.36|14
1731934490000|2024-11-18 12:54:50|64.68|64.38|64.7|64.4|64.7|64.4|64.67|64.37|10
1731934500000|2024-11-18 12:55:00|64.69|64.39|64.65|64.35|64.69|64.39|64.64|64.34|5
1731934510000|2024-11-18 12:55:10|64.64|64.34|64.65|64.35|64.65|64.35|64.62|64.32|16
1731934520000|2024-11-18 12:55:20|64.67|64.37|64.65|64.35|64.68|64.38|64.65|64.35|9
1731934530000|2024-11-18 12:55:30|64.64|64.34|64.62|64.32|64.65|64.35|64.62|64.32|9
1731934540000|2024-11-18 12:55:40|64.63|64.33|64.58|64.28|64.63|64.33|64.56|64.26|14
1731934550000|2024-11-18 12:55:50|64.59|64.29|64.61|64.31|64.61|64.31|64.58|64.28|7
1731934560000|2024-11-18 12:56:00|64.6|64.3|64.6|64.3|64.6|64.3|64.58|64.28|14
1731934570000|2024-11-18 12:56:10|64.62|64.32|64.58|64.28|64.62|64.32|64.58|64.28|11
1731934580000|2024-11-18 12:56:20|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|7
1731934590000|2024-11-18 12:56:30|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|4
1731934600000|2024-11-18 12:56:40|64.62|64.32|64.63|64.33|64.64|64.34|64.62|64.32|7
1731934610000|2024-11-18 12:56:50|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|13
1731934620000|2024-11-18 12:57:00|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|8
1731934630000|2024-11-18 12:57:10|64.62|64.32|64.69|64.39|64.69|64.39|64.61|64.31|15
1731934640000|2024-11-18 12:57:20|64.7|64.4|64.71|64.41|64.72|64.42|64.68|64.38|12
1731934650000|2024-11-18 12:57:30|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|5
1731934660000|2024-11-18 12:57:40|64.64|64.34|64.6|64.3|64.64|64.34|64.6|64.3|5
1731934670000|2024-11-18 12:57:50|64.61|64.31|64.66|64.36|64.66|64.36|64.6|64.3|9
1731934680000|2024-11-18 12:58:00|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1731934690000|2024-11-18 12:58:10|64.7|64.4|64.71|64.41|64.72|64.42|64.7|64.4|8
1731934700000|2024-11-18 12:58:20|64.72|64.42|64.69|64.39|64.72|64.42|64.69|64.39|4
1731934710000|2024-11-18 12:58:30|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1731934720000|2024-11-18 12:58:40|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1731934730000|2024-11-18 12:58:50|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1731934740000|2024-11-18 12:59:00|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|8
1731934750000|2024-11-18 12:59:10|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1731934760000|2024-11-18 12:59:20|64.65|64.35|64.65|64.35|64.65|64.35|64.63|64.33|5
1731934770000|2024-11-18 12:59:30|64.64|64.34|64.64|64.34|64.67|64.37|64.64|64.34|14
1731934780000|2024-11-18 12:59:40|64.65|64.35|64.65|64.35|64.65|64.35|64.64|64.34|7
1731934790000|2024-11-18 12:59:50|64.66|64.36|64.66|64.36|64.67|64.37|64.64|64.34|14
1731934800000|2024-11-18 13:00:00|64.65|64.35|64.66|64.36|64.67|64.37|64.64|64.34|10
1731934810000|2024-11-18 13:00:10|64.65|64.35|64.65|64.35|64.69|64.39|64.64|64.34|16
1731934820000|2024-11-18 13:00:20|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|10
1731934830000|2024-11-18 13:00:30|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|3
1731934840000|2024-11-18 13:00:40|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1731934850000|2024-11-18 13:00:50|64.74|64.44|64.67|64.37|64.74|64.44|64.66|64.36|7
1731934860000|2024-11-18 13:01:00|64.66|64.36|64.64|64.34|64.7|64.4|64.64|64.34|14
1731934870000|2024-11-18 13:01:10|64.65|64.35|64.65|64.35|64.66|64.36|64.64|64.34|13
1731934880000|2024-11-18 13:01:20|64.63|64.33|64.64|64.34|64.66|64.36|64.63|64.33|8
1731934890000|2024-11-18 13:01:30|64.6|64.3|64.65|64.35|64.65|64.35|64.6|64.3|9
1731934900000|2024-11-18 13:01:40|64.64|64.34|64.63|64.33|64.65|64.35|64.63|64.33|6
1731934910000|2024-11-18 13:01:50|64.62|64.32|64.53|64.23|64.62|64.32|64.53|64.23|6
1731934920000|2024-11-18 13:02:00|64.52|64.22|64.45|64.15|64.53|64.23|64.45|64.15|12
1731934930000|2024-11-18 13:02:10|64.46|64.16|64.52|64.22|64.56|64.26|64.45|64.15|17
1731934940000|2024-11-18 13:02:20|64.51|64.21|64.45|64.15|64.52|64.22|64.45|64.15|14
1731934950000|2024-11-18 13:02:30|64.44|64.14|64.38|64.08|64.44|64.14|64.38|64.08|12
1731934960000|2024-11-18 13:02:40|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|7
1731934970000|2024-11-18 13:02:50|64.39|64.09|64.43|64.13|64.44|64.14|64.39|64.09|15
1731934980000|2024-11-18 13:03:00|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|8
1731934990000|2024-11-18 13:03:10|64.39|64.09|64.32|64.02|64.39|64.09|64.3|64|11
1731935000000|2024-11-18 13:03:20|64.33|64.03|64.44|64.14|64.45|64.15|64.33|64.03|17
1731935010000|2024-11-18 13:03:30|64.45|64.15|64.41|64.11|64.46|64.16|64.4|64.1|17
1731935020000|2024-11-18 13:03:40|64.39|64.09|64.4|64.1|64.42|64.12|64.38|64.08|15
1731935030000|2024-11-18 13:03:50|64.41|64.11|64.33|64.03|64.43|64.13|64.33|64.03|19
1731935040000|2024-11-18 13:04:00|64.34|64.04|64.3|64|64.34|64.04|64.28|63.98|12
1731935050000|2024-11-18 13:04:10|64.28|63.98|64.26|63.96|64.29|63.99|64.26|63.96|8
1731935060000|2024-11-18 13:04:20|64.25|63.95|64.29|63.99|64.3|64|64.24|63.94|13
1731935070000|2024-11-18 13:04:30|64.3|64|64.2|63.9|64.3|64|64.2|63.9|5
1731935080000|2024-11-18 13:04:40|64.19|63.89|64.17|63.87|64.19|63.89|64.16|63.86|4
1731935090000|2024-11-18 13:04:50|64.13|63.83|64.03|63.73|64.13|63.83|63.96|63.66|17
1731935100000|2024-11-18 13:05:00|64.02|63.72|64.02|63.72|64.09|63.79|63.97|63.67|20
1731935110000|2024-11-18 13:05:10|64.03|63.73|64.09|63.79|64.09|63.79|63.99|63.69|28
1731935120000|2024-11-18 13:05:20|64.08|63.78|64.11|63.81|64.11|63.81|64.01|63.71|17
1731935130000|2024-11-18 13:05:30|64.12|63.82|64.01|63.71|64.12|63.82|64.01|63.71|16
1731935140000|2024-11-18 13:05:40|64|63.7|64.08|63.78|64.08|63.78|64|63.7|17
1731935150000|2024-11-18 13:05:50|64.07|63.77|64.06|63.76|64.1|63.8|64.05|63.75|16
1731935160000|2024-11-18 13:06:00|64.07|63.77|64.08|63.78|64.14|63.84|64.07|63.77|24
1731935170000|2024-11-18 13:06:10|64.04|63.74|63.97|63.67|64.05|63.75|63.93|63.63|21
1731935180000|2024-11-18 13:06:20|63.98|63.68|63.86|63.56|63.99|63.69|63.85|63.55|18
1731935190000|2024-11-18 13:06:30|63.87|63.57|63.84|63.54|63.9|63.6|63.83|63.53|13
1731935200000|2024-11-18 13:06:40|63.81|63.51|63.84|63.54|63.84|63.54|63.79|63.49|17
1731935210000|2024-11-18 13:06:50|63.83|63.53|63.86|63.56|63.89|63.59|63.83|63.53|10
1731935220000|2024-11-18 13:07:00|63.85|63.55|63.82|63.52|63.87|63.57|63.81|63.51|10
1731935230000|2024-11-18 13:07:10|63.81|63.51|63.78|63.48|63.82|63.52|63.77|63.47|17
1731935240000|2024-11-18 13:07:20|63.79|63.49|63.72|63.42|63.8|63.5|63.72|63.42|15
1731935250000|2024-11-18 13:07:30|63.73|63.43|63.71|63.41|63.73|63.43|63.67|63.37|11
1731935260000|2024-11-18 13:07:40|63.68|63.38|63.69|63.39|63.71|63.41|63.66|63.36|14
1731935270000|2024-11-18 13:07:50|63.68|63.38|63.67|63.37|63.68|63.38|63.67|63.37|4
1731935280000|2024-11-18 13:08:00|63.66|63.36|63.67|63.37|63.7|63.4|63.66|63.36|9
1731935290000|2024-11-18 13:08:10|63.68|63.38|63.72|63.42|63.72|63.42|63.66|63.36|7
1731935300000|2024-11-18 13:08:20|63.73|63.43|63.7|63.4|63.73|63.43|63.69|63.39|4
1731935310000|2024-11-18 13:08:30|63.69|63.39|63.68|63.38|63.7|63.4|63.68|63.38|6
1731935320000|2024-11-18 13:08:40|63.69|63.39|63.77|63.47|63.78|63.48|63.69|63.39|15
1731935330000|2024-11-18 13:08:50|63.76|63.46|63.79|63.49|63.79|63.49|63.75|63.45|11
1731935340000|2024-11-18 13:09:00|63.8|63.5|63.75|63.45|63.81|63.51|63.75|63.45|7
1731935350000|2024-11-18 13:09:10|63.76|63.46|63.78|63.48|63.78|63.48|63.75|63.45|4
1731935360000|2024-11-18 13:09:20|63.77|63.47|63.66|63.36|63.77|63.47|63.66|63.36|7
1731935370000|2024-11-18 13:09:30|63.67|63.37|63.64|63.34|63.67|63.37|63.63|63.33|7
1731935380000|2024-11-18 13:09:40|63.62|63.32|63.59|63.29|63.62|63.32|63.58|63.28|5
1731935390000|2024-11-18 13:09:50|63.6|63.3|63.59|63.29|63.61|63.31|63.58|63.28|6
1731935400000|2024-11-18 13:10:00|63.6|63.3|63.62|63.32|63.62|63.32|63.6|63.3|7
1731935410000|2024-11-18 13:10:10|63.63|63.33|63.63|63.33|63.65|63.35|63.63|63.33|4
1731935420000|2024-11-18 13:10:20|63.58|63.28|63.46|63.16|63.58|63.28|63.46|63.16|9
1731935430000|2024-11-18 13:10:30|63.44|63.14|63.46|63.16|63.5|63.2|63.44|63.14|10
1731935440000|2024-11-18 13:10:40|63.45|63.15|63.43|63.13|63.45|63.15|63.42|63.12|5
1731935450000|2024-11-18 13:10:50|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|3
1731935460000|2024-11-18 13:11:00|63.42|63.12|63.39|63.09|63.43|63.13|63.39|63.09|5
1731935470000|2024-11-18 13:11:10|63.36|63.06|63.28|62.98|63.36|63.06|63.26|62.96|4
1731935480000|2024-11-18 13:11:20|63.24|62.94|63.24|62.94|63.25|62.95|63.24|62.94|3
1731935490000|2024-11-18 13:11:30|63.22|62.92|63.31|63.01|63.31|63.01|63.19|62.89|9
1731935500000|2024-11-18 13:11:40|63.33|63.03|63.45|63.15|63.45|63.15|63.33|63.03|9
1731935510000|2024-11-18 13:11:50|63.48|63.18|63.5|63.2|63.52|63.22|63.48|63.18|5
1731935520000|2024-11-18 13:12:00|63.51|63.21|63.49|63.19|63.52|63.22|63.49|63.19|8
1731935530000|2024-11-18 13:12:10|63.5|63.2|63.43|63.13|63.5|63.2|63.43|63.13|3
1731935540000|2024-11-18 13:12:20|63.41|63.11|63.44|63.14|63.44|63.14|63.41|63.11|6
1731935550000|2024-11-18 13:12:30|63.45|63.15|63.53|63.23|63.53|63.23|63.45|63.15|5
1731935560000|2024-11-18 13:12:40|63.52|63.22|63.55|63.25|63.58|63.28|63.52|63.22|9
1731935570000|2024-11-18 13:12:50|63.56|63.26|63.54|63.24|63.56|63.26|63.52|63.22|6
1731935580000|2024-11-18 13:13:00|63.53|63.23|63.49|63.19|63.53|63.23|63.49|63.19|5
1731935590000|2024-11-18 13:13:10|63.5|63.2|63.53|63.23|63.53|63.23|63.5|63.2|4
1731935600000|2024-11-18 13:13:20|63.52|63.22|63.48|63.18|63.52|63.22|63.45|63.15|7
1731935610000|2024-11-18 13:13:30|63.46|63.16|63.44|63.14|63.5|63.2|63.44|63.14|10
1731935620000|2024-11-18 13:13:40|63.43|63.13|63.36|63.06|63.43|63.13|63.36|63.06|8
1731935630000|2024-11-18 13:13:50|63.34|63.04|63.32|63.02|63.35|63.05|63.32|63.02|5
1731935640000|2024-11-18 13:14:00|63.33|63.03|63.37|63.07|63.39|63.09|63.33|63.03|11
1731935650000|2024-11-18 13:14:10|63.31|63.01|63.33|63.03|63.34|63.04|63.31|63.01|5
1731935660000|2024-11-18 13:14:20|63.31|63.01|63.3|63|63.31|63.01|63.3|63|4
1731935670000|2024-11-18 13:14:30|63.31|63.01|63.33|63.03|63.37|63.07|63.31|63.01|9
1731935680000|2024-11-18 13:14:40|63.3|63|63.29|62.99|63.31|63.01|63.29|62.99|4
1731935690000|2024-11-18 13:14:50|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|4
1731935700000|2024-11-18 13:15:00|63.3|63|63.2|62.9|63.31|63.01|63.19|62.89|16
1731935710000|2024-11-18 13:15:10|63.19|62.89|63.24|62.94|63.26|62.96|63.16|62.86|15
1731935720000|2024-11-18 13:15:20|63.25|62.95|63.24|62.94|63.31|63.01|63.23|62.93|20
1731935730000|2024-11-18 13:15:30|63.26|62.96|63.32|63.02|63.34|63.04|63.26|62.96|12
1731935740000|2024-11-18 13:15:40|63.33|63.03|63.35|63.05|63.37|63.07|63.32|63.02|14
1731935750000|2024-11-18 13:15:50|63.34|63.04|63.36|63.06|63.39|63.09|63.34|63.04|10
1731935760000|2024-11-18 13:16:00|63.34|63.04|63.36|63.06|63.36|63.06|63.33|63.03|7
1731935770000|2024-11-18 13:16:10|63.37|63.07|63.44|63.14|63.46|63.16|63.37|63.07|14
1731935780000|2024-11-18 13:16:20|63.45|63.15|63.42|63.12|63.47|63.17|63.42|63.12|15
1731935790000|2024-11-18 13:16:30|63.43|63.13|63.45|63.15|63.45|63.15|63.36|63.06|14
1731935800000|2024-11-18 13:16:40|63.46|63.16|63.49|63.19|63.49|63.19|63.44|63.14|12
1731935810000|2024-11-18 13:16:50|63.5|63.2|63.49|63.19|63.52|63.22|63.49|63.19|8
1731935820000|2024-11-18 13:17:00|63.5|63.2|63.5|63.2|63.5|63.2|63.45|63.15|11
1731935830000|2024-11-18 13:17:10|63.49|63.19|63.49|63.19|63.51|63.21|63.48|63.18|8
1731935840000|2024-11-18 13:17:20|63.5|63.2|63.6|63.3|63.6|63.3|63.5|63.2|9
1731935850000|2024-11-18 13:17:30|63.61|63.31|63.59|63.29|63.61|63.31|63.55|63.25|14
1731935860000|2024-11-18 13:17:40|63.54|63.24|63.61|63.31|63.62|63.32|63.54|63.24|14
1731935870000|2024-11-18 13:17:50|63.62|63.32|63.69|63.39|63.69|63.39|63.61|63.31|8
1731935880000|2024-11-18 13:18:00|63.71|63.41|63.65|63.35|63.71|63.41|63.65|63.35|14
1731935890000|2024-11-18 13:18:10|63.66|63.36|63.65|63.35|63.66|63.36|63.62|63.32|13
1731935900000|2024-11-18 13:18:20|63.63|63.33|63.62|63.32|63.63|63.33|63.61|63.31|10
1731935910000|2024-11-18 13:18:30|63.61|63.31|63.6|63.3|63.61|63.31|63.59|63.29|8
1731935920000|2024-11-18 13:18:40|63.59|63.29|63.55|63.25|63.59|63.29|63.54|63.24|4
1731935930000|2024-11-18 13:18:50|63.56|63.26|63.64|63.34|63.64|63.34|63.56|63.26|12
1731935940000|2024-11-18 13:19:00|63.65|63.35|63.61|63.31|63.65|63.35|63.6|63.3|7
1731935950000|2024-11-18 13:19:10|63.6|63.3|63.64|63.34|63.64|63.34|63.6|63.3|5
1731935960000|2024-11-18 13:19:20|63.65|63.35|63.6|63.3|63.65|63.35|63.6|63.3|7
1731935970000|2024-11-18 13:19:30|63.61|63.31|63.6|63.3|63.62|63.32|63.6|63.3|5
1731935980000|2024-11-18 13:19:40|63.61|63.31|63.6|63.3|63.61|63.31|63.6|63.3|4
1731935990000|2024-11-18 13:19:50|63.59|63.29|63.54|63.24|63.59|63.29|63.54|63.24|4
1731936000000|2024-11-18 13:20:00|63.55|63.25|63.42|63.12|63.57|63.27|63.42|63.12|15
1731936010000|2024-11-18 13:20:10|63.43|63.13|63.44|63.14|63.45|63.15|63.4|63.1|16
1731936020000|2024-11-18 13:20:20|63.43|63.13|63.44|63.14|63.47|63.17|63.43|63.13|7
1731936030000|2024-11-18 13:20:30|63.45|63.15|63.51|63.21|63.52|63.22|63.44|63.14|17
1731936040000|2024-11-18 13:20:40|63.52|63.22|63.5|63.2|63.53|63.23|63.46|63.16|11
1731936050000|2024-11-18 13:20:50|63.49|63.19|63.53|63.23|63.53|63.23|63.49|63.19|7
1731936060000|2024-11-18 13:21:00|63.54|63.24|63.45|63.15|63.55|63.25|63.45|63.15|14
1731936070000|2024-11-18 13:21:10|63.46|63.16|63.45|63.15|63.48|63.18|63.44|63.14|12
1731936080000|2024-11-18 13:21:20|63.44|63.14|63.41|63.11|63.45|63.15|63.4|63.1|10
1731936090000|2024-11-18 13:21:30|63.4|63.1|63.43|63.13|63.45|63.15|63.4|63.1|14
1731936100000|2024-11-18 13:21:40|63.44|63.14|63.49|63.19|63.51|63.21|63.44|63.14|6
1731936110000|2024-11-18 13:21:50|63.5|63.2|63.59|63.29|63.6|63.3|63.5|63.2|14
1731936120000|2024-11-18 13:22:00|63.58|63.28|63.45|63.15|63.58|63.28|63.44|63.14|19
1731936130000|2024-11-18 13:22:10|63.47|63.17|63.49|63.19|63.52|63.22|63.47|63.17|7
1731936140000|2024-11-18 13:22:20|63.5|63.2|63.49|63.19|63.51|63.21|63.45|63.15|11
1731936150000|2024-11-18 13:22:30|63.46|63.16|63.45|63.15|63.48|63.18|63.44|63.14|8
1731936160000|2024-11-18 13:22:40|63.46|63.16|63.53|63.23|63.55|63.25|63.46|63.16|10
1731936170000|2024-11-18 13:22:50|63.54|63.24|63.54|63.24|63.56|63.26|63.53|63.23|8
1731936180000|2024-11-18 13:23:00|63.53|63.23|63.45|63.15|63.53|63.23|63.45|63.15|14
1731936190000|2024-11-18 13:23:10|63.44|63.14|63.39|63.09|63.44|63.14|63.39|63.09|8
1731936200000|2024-11-18 13:23:20|63.4|63.1|63.39|63.09|63.45|63.15|63.39|63.09|11
1731936210000|2024-11-18 13:23:30|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1731936220000|2024-11-18 13:23:40|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|6
1731936230000|2024-11-18 13:23:50|63.42|63.12|63.4|63.1|63.43|63.13|63.4|63.1|5
1731936240000|2024-11-18 13:24:00|63.39|63.09|63.41|63.11|63.41|63.11|63.36|63.06|10
1731936250000|2024-11-18 13:24:10|63.43|63.13|63.36|63.06|63.43|63.13|63.36|63.06|6
1731936260000|2024-11-18 13:24:20|63.37|63.07|63.36|63.06|63.41|63.11|63.36|63.06|13
1731936270000|2024-11-18 13:24:30|63.35|63.05|63.41|63.11|63.42|63.12|63.35|63.05|9
1731936280000|2024-11-18 13:24:40|63.4|63.1|63.47|63.17|63.47|63.17|63.4|63.1|8
1731936290000|2024-11-18 13:24:50|63.45|63.15|63.48|63.18|63.49|63.19|63.45|63.15|9
1731936300000|2024-11-18 13:25:00|63.49|63.19|63.57|63.27|63.57|63.27|63.49|63.19|11
1731936310000|2024-11-18 13:25:10|63.58|63.28|63.61|63.31|63.64|63.34|63.58|63.28|14
1731936320000|2024-11-18 13:25:20|63.62|63.32|63.66|63.36|63.67|63.37|63.62|63.32|14
1731936330000|2024-11-18 13:25:30|63.67|63.37|63.69|63.39|63.71|63.41|63.65|63.35|13
1731936340000|2024-11-18 13:25:40|63.7|63.4|63.71|63.41|63.73|63.43|63.7|63.4|13
1731936350000|2024-11-18 13:25:50|63.72|63.42|63.67|63.37|63.72|63.42|63.66|63.36|8
1731936360000|2024-11-18 13:26:00|63.66|63.36|63.67|63.37|63.69|63.39|63.66|63.36|11
1731936370000|2024-11-18 13:26:10|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|4
1731936380000|2024-11-18 13:26:20|63.7|63.4|63.7|63.4|63.71|63.41|63.69|63.39|5
1731936390000|2024-11-18 13:26:30|63.71|63.41|63.71|63.41|63.73|63.43|63.71|63.41|4
1731936400000|2024-11-18 13:26:40|63.7|63.4|63.7|63.4|63.7|63.4|63.68|63.38|5
1731936410000|2024-11-18 13:26:50|63.69|63.39|63.63|63.33|63.69|63.39|63.62|63.32|14
1731936420000|2024-11-18 13:27:00|63.64|63.34|63.63|63.33|63.66|63.36|63.62|63.32|14
1731936430000|2024-11-18 13:27:10|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|6
1731936450000|2024-11-18 13:27:30|63.66|63.36|63.72|63.42|63.73|63.43|63.66|63.36|8
1731936460000|2024-11-18 13:27:40|63.73|63.43|63.78|63.48|63.79|63.49|63.73|63.43|12
1731936470000|2024-11-18 13:27:50|63.79|63.49|63.8|63.5|63.82|63.52|63.79|63.49|8
1731936480000|2024-11-18 13:28:00|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|3
1731936490000|2024-11-18 13:28:10|63.8|63.5|63.8|63.5|63.81|63.51|63.8|63.5|5
1731936500000|2024-11-18 13:28:20|63.88|63.58|63.85|63.55|63.88|63.58|63.83|63.53|13
1731936510000|2024-11-18 13:28:30|63.86|63.56|63.81|63.51|63.87|63.57|63.81|63.51|9
1731936520000|2024-11-18 13:28:40|63.82|63.52|63.83|63.53|63.83|63.53|63.81|63.51|6
1731936530000|2024-11-18 13:28:50|63.84|63.54|63.82|63.52|63.84|63.54|63.81|63.51|8
1731936540000|2024-11-18 13:29:00|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1731936550000|2024-11-18 13:29:10|63.84|63.54|63.81|63.51|63.84|63.54|63.81|63.51|7
1731936560000|2024-11-18 13:29:20|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|4
1731936570000|2024-11-18 13:29:30|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1731936580000|2024-11-18 13:29:40|63.81|63.51|63.8|63.5|63.81|63.51|63.8|63.5|2
1731936590000|2024-11-18 13:29:50|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|4
1731936600000|2024-11-18 13:30:00|63.83|63.53|63.86|63.56|63.86|63.56|63.8|63.5|8
1731936610000|2024-11-18 13:30:10|63.85|63.55|63.82|63.52|63.85|63.55|63.81|63.51|9
1731936620000|2024-11-18 13:30:20|63.81|63.51|63.82|63.52|63.83|63.53|63.81|63.51|6
1731936630000|2024-11-18 13:30:30|63.84|63.54|63.85|63.55|63.86|63.56|63.83|63.53|6
1731936640000|2024-11-18 13:30:40|63.86|63.56|63.9|63.6|63.93|63.63|63.86|63.56|13
1731936650000|2024-11-18 13:30:50|63.89|63.59|63.85|63.55|63.89|63.59|63.83|63.53|7
1731936660000|2024-11-18 13:31:00|63.86|63.56|63.91|63.61|63.91|63.61|63.86|63.56|7
1731936670000|2024-11-18 13:31:10|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1731936680000|2024-11-18 13:31:20|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|3
1731936690000|2024-11-18 13:31:30|63.94|63.64|63.98|63.68|63.99|63.69|63.94|63.64|10
1731936700000|2024-11-18 13:31:40|64|63.7|64|63.7|64.02|63.72|63.97|63.67|7
1731936710000|2024-11-18 13:31:50|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1731936720000|2024-11-18 13:32:00|64.01|63.71|64.02|63.72|64.03|63.73|64.01|63.71|4
1731936730000|2024-11-18 13:32:10|63.99|63.69|63.95|63.65|63.99|63.69|63.93|63.63|5
1731936740000|2024-11-18 13:32:20|63.94|63.64|63.96|63.66|63.96|63.66|63.92|63.62|7
1731936750000|2024-11-18 13:32:30|63.95|63.65|63.96|63.66|63.97|63.67|63.95|63.65|10
1731936760000|2024-11-18 13:32:40|63.98|63.68|63.97|63.67|64.01|63.71|63.97|63.67|9
1731936770000|2024-11-18 13:32:50|63.98|63.68|63.95|63.65|64|63.7|63.95|63.65|11
1731936780000|2024-11-18 13:33:00|63.96|63.66|64|63.7|64|63.7|63.96|63.66|4
1731936790000|2024-11-18 13:33:10|64.02|63.72|64.05|63.75|64.05|63.75|64.02|63.72|8
1731936800000|2024-11-18 13:33:20|64.04|63.74|64.1|63.8|64.1|63.8|64.04|63.74|8
1731936810000|2024-11-18 13:33:30|64.09|63.79|64.08|63.78|64.1|63.8|64.08|63.78|4
1731936820000|2024-11-18 13:33:40|64.09|63.79|64.09|63.79|64.09|63.79|64.08|63.78|3
1731936830000|2024-11-18 13:33:50|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1731936840000|2024-11-18 13:34:00|64.09|63.79|64.09|63.79|64.11|63.81|64.05|63.75|13
1731936850000|2024-11-18 13:34:10|64.1|63.8|64.06|63.76|64.1|63.8|64.06|63.76|6
1731936860000|2024-11-18 13:34:20|64.07|63.77|64.05|63.75|64.09|63.79|64.05|63.75|9
1731936880000|2024-11-18 13:34:40|64.04|63.74|64.02|63.72|64.04|63.74|64.01|63.71|6
1731936890000|2024-11-18 13:34:50|64.03|63.73|64.04|63.74|64.05|63.75|64.03|63.73|6
1731936900000|2024-11-18 13:35:00|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1731936910000|2024-11-18 13:35:10|64.02|63.72|63.99|63.69|64.02|63.72|63.99|63.69|6
1731936920000|2024-11-18 13:35:20|63.98|63.68|63.95|63.65|63.98|63.68|63.94|63.64|7
1731936930000|2024-11-18 13:35:30|63.94|63.64|63.9|63.6|63.94|63.64|63.9|63.6|5
1731936940000|2024-11-18 13:35:40|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1731936950000|2024-11-18 13:35:50|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1731936960000|2024-11-18 13:36:00|63.91|63.61|63.9|63.6|63.92|63.62|63.9|63.6|8
1731936980000|2024-11-18 13:36:20|63.89|63.59|63.88|63.58|63.89|63.59|63.86|63.56|6
1731937000000|2024-11-18 13:36:40|63.89|63.59|63.93|63.63|63.93|63.63|63.89|63.59|9
1731937010000|2024-11-18 13:36:50|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|3
1731937020000|2024-11-18 13:37:00|63.91|63.61|63.9|63.6|63.98|63.68|63.9|63.6|16
1731937030000|2024-11-18 13:37:10|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1731937040000|2024-11-18 13:37:20|63.92|63.62|63.96|63.66|63.96|63.66|63.91|63.61|10
1731937050000|2024-11-18 13:37:30|63.95|63.65|64.03|63.73|64.05|63.75|63.94|63.64|13
1731937060000|2024-11-18 13:37:40|64.04|63.74|64.01|63.71|64.06|63.76|64.01|63.71|13
1731937070000|2024-11-18 13:37:50|64|63.7|64|63.7|64.01|63.71|63.99|63.69|5
1731937080000|2024-11-18 13:38:00|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1731937090000|2024-11-18 13:38:10|64.03|63.73|64.05|63.75|64.06|63.76|64.03|63.73|5
1731937100000|2024-11-18 13:38:20|64.03|63.73|64.01|63.71|64.04|63.74|64|63.7|9
1731937110000|2024-11-18 13:38:30|64|63.7|64.01|63.71|64.02|63.72|64|63.7|6
1731937120000|2024-11-18 13:38:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1731937130000|2024-11-18 13:38:50|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|4
1731937140000|2024-11-18 13:39:00|64.05|63.75|64.09|63.79|64.09|63.79|64.05|63.75|9
1731937150000|2024-11-18 13:39:10|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|4
1731937160000|2024-11-18 13:39:20|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|6
1731937170000|2024-11-18 13:39:30|64.1|63.8|64.12|63.82|64.13|63.83|64.1|63.8|9
1731937180000|2024-11-18 13:39:40|64.11|63.81|64.07|63.77|64.11|63.81|64.06|63.76|10
1731937190000|2024-11-18 13:39:50|64.08|63.78|64.09|63.79|64.09|63.79|64.07|63.77|6
1731937200000|2024-11-18 13:40:00|64.08|63.78|64.08|63.78|64.1|63.8|64.05|63.75|13
1731937210000|2024-11-18 13:40:10|64.07|63.77|64.04|63.74|64.07|63.77|64.03|63.73|6
1731937220000|2024-11-18 13:40:20|64.05|63.75|64.03|63.73|64.05|63.75|64.03|63.73|5
1731937230000|2024-11-18 13:40:30|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|7
1731937240000|2024-11-18 13:40:40|64.01|63.71|64.03|63.73|64.04|63.74|64.01|63.71|11
1731937250000|2024-11-18 13:40:50|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|7
1731937260000|2024-11-18 13:41:00|64.08|63.78|64.09|63.79|64.1|63.8|64.06|63.76|10
1731937270000|2024-11-18 13:41:10|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1731937280000|2024-11-18 13:41:20|64.09|63.79|64.1|63.8|64.11|63.81|64.09|63.79|8
1731937300000|2024-11-18 13:41:40|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1731937310000|2024-11-18 13:41:50|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1731937320000|2024-11-18 13:42:00|64.05|63.75|64.04|63.74|64.05|63.75|64.02|63.72|6
1731937330000|2024-11-18 13:42:10|64.05|63.75|64.03|63.73|64.05|63.75|64.02|63.72|5
1731937340000|2024-11-18 13:42:20|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|5
1731937350000|2024-11-18 13:42:30|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|6
1731937360000|2024-11-18 13:42:40|64.01|63.71|64.01|63.71|64.02|63.72|63.99|63.69|7
1731937370000|2024-11-18 13:42:50|64.02|63.72|64.02|63.72|64.04|63.74|64.02|63.72|5
1731937380000|2024-11-18 13:43:00|64.03|63.73|64.11|63.81|64.11|63.81|64.03|63.73|16
1731937390000|2024-11-18 13:43:10|64.12|63.82|64.19|63.89|64.19|63.89|64.12|63.82|18
1731937400000|2024-11-18 13:43:20|64.2|63.9|64.16|63.86|64.2|63.9|64.16|63.86|9
1731937410000|2024-11-18 13:43:30|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1731937420000|2024-11-18 13:43:40|64.16|63.86|64.16|63.86|64.18|63.88|64.15|63.85|6
1731937430000|2024-11-18 13:43:50|64.17|63.87|64.18|63.88|64.19|63.89|64.17|63.87|6
1731937440000|2024-11-18 13:44:00|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|6
1731937460000|2024-11-18 13:44:20|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|3
1731937480000|2024-11-18 13:44:40|64.24|63.94|64.25|63.95|64.27|63.97|64.24|63.94|3
1731937490000|2024-11-18 13:44:50|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|6
1731937500000|2024-11-18 13:45:00|64.28|63.98|64.27|63.97|64.28|63.98|64.23|63.93|5
1731937510000|2024-11-18 13:45:10|64.25|63.95|64.28|63.98|64.29|63.99|64.25|63.95|4
1731937520000|2024-11-18 13:45:20|64.27|63.97|64.29|63.99|64.29|63.99|64.26|63.96|4
1731937530000|2024-11-18 13:45:30|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1731937540000|2024-11-18 13:45:40|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|3
1731937550000|2024-11-18 13:45:50|64.3|64|64.33|64.03|64.34|64.04|64.3|64|6
1731937560000|2024-11-18 13:46:00|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|4
1731937580000|2024-11-18 13:46:20|64.32|64.02|64.28|63.98|64.34|64.04|64.28|63.98|11
1731937590000|2024-11-18 13:46:30|64.29|63.99|64.26|63.96|64.29|63.99|64.26|63.96|3
1731937600000|2024-11-18 13:46:40|64.25|63.95|64.24|63.94|64.26|63.96|64.22|63.92|8
1731937610000|2024-11-18 13:46:50|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1731937620000|2024-11-18 13:47:00|64.21|63.91|64.21|63.91|64.21|63.91|64.19|63.89|9
1731937630000|2024-11-18 13:47:10|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|7
1731937640000|2024-11-18 13:47:20|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1731937650000|2024-11-18 13:47:30|64.24|63.94|64.3|64|64.31|64.01|64.24|63.94|9
1731937660000|2024-11-18 13:47:40|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|6
1731937670000|2024-11-18 13:47:50|64.25|63.95|64.29|63.99|64.31|64.01|64.25|63.95|6
1731937680000|2024-11-18 13:48:00|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|6
1731937690000|2024-11-18 13:48:10|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|6
1731937700000|2024-11-18 13:48:20|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|3
1731937710000|2024-11-18 13:48:30|64.27|63.97|64.26|63.96|64.27|63.97|64.22|63.92|9
1731937720000|2024-11-18 13:48:40|64.27|63.97|64.25|63.95|64.28|63.98|64.24|63.94|10
1731937730000|2024-11-18 13:48:50|64.24|63.94|64.21|63.91|64.25|63.95|64.21|63.91|10
1731937740000|2024-11-18 13:49:00|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|7
1731937750000|2024-11-18 13:49:10|64.19|63.89|64.19|63.89|64.2|63.9|64.19|63.89|3
1731937760000|2024-11-18 13:49:20|64.21|63.91|64.22|63.92|64.22|63.92|64.2|63.9|6
1731937770000|2024-11-18 13:49:30|64.23|63.93|64.21|63.91|64.23|63.93|64.2|63.9|5
1731937780000|2024-11-18 13:49:40|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1731937790000|2024-11-18 13:49:50|64.2|63.9|64.19|63.89|64.2|63.9|64.18|63.88|4
1731937800000|2024-11-18 13:50:00|64.18|63.88|64.1|63.8|64.18|63.88|64.1|63.8|8
1731937810000|2024-11-18 13:50:10|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1731937820000|2024-11-18 13:50:20|64.08|63.78|64.01|63.71|64.09|63.79|64.01|63.71|10
1731937830000|2024-11-18 13:50:30|64|63.7|63.98|63.68|64|63.7|63.98|63.68|5
1731937840000|2024-11-18 13:50:40|63.99|63.69|63.96|63.66|63.99|63.69|63.96|63.66|3
1731937850000|2024-11-18 13:50:50|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|2
1731937860000|2024-11-18 13:51:00|63.93|63.63|63.93|63.63|63.94|63.64|63.93|63.63|7
1731937870000|2024-11-18 13:51:10|63.94|63.64|64.01|63.71|64.01|63.71|63.94|63.64|7
1731937880000|2024-11-18 13:51:20|64|63.7|64|63.7|64.01|63.71|63.99|63.69|7
1731937890000|2024-11-18 13:51:30|64.01|63.71|64.05|63.75|64.06|63.76|64|63.7|8
1731937900000|2024-11-18 13:51:40|64.04|63.74|64.01|63.71|64.04|63.74|64.01|63.71|3
1731937910000|2024-11-18 13:51:50|64|63.7|63.99|63.69|64|63.7|63.93|63.63|8
1731937920000|2024-11-18 13:52:00|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1731937930000|2024-11-18 13:52:10|64.02|63.72|64.03|63.73|64.03|63.73|64.01|63.71|4
1731937940000|2024-11-18 13:52:20|64.02|63.72|64|63.7|64.02|63.72|64|63.7|3
1731937950000|2024-11-18 13:52:30|63.99|63.69|63.99|63.69|64.01|63.71|63.92|63.62|13
1731937960000|2024-11-18 13:52:40|64|63.7|64.01|63.71|64.02|63.72|63.98|63.68|8
1731937970000|2024-11-18 13:52:50|64|63.7|64.01|63.71|64.01|63.71|63.99|63.69|4
1731937980000|2024-11-18 13:53:00|64.02|63.72|64.06|63.76|64.06|63.76|64.02|63.72|7
1731937990000|2024-11-18 13:53:10|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|5
1731938000000|2024-11-18 13:53:20|64.03|63.73|64.02|63.72|64.04|63.74|64.02|63.72|8
1731938010000|2024-11-18 13:53:30|64.03|63.73|64.03|63.73|64.04|63.74|64.02|63.72|5
1731938020000|2024-11-18 13:53:40|64.02|63.72|64.03|63.73|64.04|63.74|64.02|63.72|4
1731938030000|2024-11-18 13:53:50|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|5
1731938040000|2024-11-18 13:54:00|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1731938050000|2024-11-18 13:54:10|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1731938060000|2024-11-18 13:54:20|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|3
1731938070000|2024-11-18 13:54:30|64.04|63.74|63.94|63.64|64.04|63.74|63.93|63.63|7
1731938080000|2024-11-18 13:54:40|63.95|63.65|63.95|63.65|63.96|63.66|63.93|63.63|8
1731938090000|2024-11-18 13:54:50|63.94|63.64|63.85|63.55|63.94|63.64|63.85|63.55|9
1731938100000|2024-11-18 13:55:00|63.84|63.54|63.81|63.51|63.85|63.55|63.81|63.51|8
1731938110000|2024-11-18 13:55:10|63.8|63.5|63.74|63.44|63.81|63.51|63.74|63.44|7
1731938120000|2024-11-18 13:55:20|63.75|63.45|63.81|63.51|63.82|63.52|63.74|63.44|15
1731938130000|2024-11-18 13:55:30|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|5
1731938140000|2024-11-18 13:55:40|63.81|63.51|63.81|63.51|63.82|63.52|63.8|63.5|5
1731938150000|2024-11-18 13:55:50|63.82|63.52|63.83|63.53|63.83|63.53|63.81|63.51|4
1731938160000|2024-11-18 13:56:00|63.84|63.54|63.83|63.53|63.84|63.54|63.82|63.52|4
1731938170000|2024-11-18 13:56:10|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|5
1731938180000|2024-11-18 13:56:20|63.85|63.55|63.83|63.53|63.89|63.59|63.82|63.52|14
1731938190000|2024-11-18 13:56:30|63.82|63.52|63.74|63.44|63.82|63.52|63.74|63.44|7
1731938200000|2024-11-18 13:56:40|63.75|63.45|63.75|63.45|63.75|63.45|63.74|63.44|5
1731938210000|2024-11-18 13:56:50|63.74|63.44|63.73|63.43|63.74|63.44|63.72|63.42|6
1731938220000|2024-11-18 13:57:00|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1731938230000|2024-11-18 13:57:10|63.74|63.44|63.72|63.42|63.74|63.44|63.72|63.42|9
1731938250000|2024-11-18 13:57:30|63.7|63.4|63.69|63.39|63.71|63.41|63.69|63.39|4
1731938260000|2024-11-18 13:57:40|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|4
1731938270000|2024-11-18 13:57:50|63.65|63.35|63.69|63.39|63.69|63.39|63.65|63.35|5
1731938280000|2024-11-18 13:58:00|63.68|63.38|63.69|63.39|63.7|63.4|63.65|63.35|8
1731938290000|2024-11-18 13:58:10|63.66|63.36|63.64|63.34|63.66|63.36|63.62|63.32|9
1731938300000|2024-11-18 13:58:20|63.63|63.33|63.6|63.3|63.63|63.33|63.6|63.3|4
1731938310000|2024-11-18 13:58:30|63.61|63.31|63.61|63.31|63.61|63.31|63.6|63.3|5
1731938320000|2024-11-18 13:58:40|63.62|63.32|63.63|63.33|63.64|63.34|63.61|63.31|5
1731938330000|2024-11-18 13:58:50|63.62|63.32|63.6|63.3|63.62|63.32|63.6|63.3|3
1731938340000|2024-11-18 13:59:00|63.61|63.31|63.59|63.29|63.62|63.32|63.59|63.29|12
1731938350000|2024-11-18 13:59:10|63.54|63.24|63.54|63.24|63.54|63.24|63.52|63.22|5
1731938360000|2024-11-18 13:59:20|63.55|63.25|63.62|63.32|63.62|63.32|63.55|63.25|9
1731938370000|2024-11-18 13:59:30|63.63|63.33|63.62|63.32|63.64|63.34|63.62|63.32|8
1731938380000|2024-11-18 13:59:40|63.63|63.33|63.63|63.33|63.65|63.35|63.63|63.33|5
1731938390000|2024-11-18 13:59:50|63.61|63.31|63.63|63.33|63.64|63.34|63.61|63.31|9
1731938400000|2024-11-18 14:00:00|63.64|63.34|63.54|63.24|63.64|63.34|63.53|63.23|14
1731938410000|2024-11-18 14:00:10|63.53|63.23|63.42|63.12|63.53|63.23|63.42|63.12|8
1731938420000|2024-11-18 14:00:20|63.43|63.13|63.55|63.25|63.59|63.29|63.43|63.13|21
1731938430000|2024-11-18 14:00:30|63.54|63.24|63.62|63.32|63.62|63.32|63.52|63.22|11
1731938440000|2024-11-18 14:00:40|63.63|63.33|63.64|63.34|63.71|63.41|63.61|63.31|19
1731938450000|2024-11-18 14:00:50|63.63|63.33|63.55|63.25|63.63|63.33|63.53|63.23|16
1731938460000|2024-11-18 14:01:00|63.54|63.24|63.62|63.32|63.64|63.34|63.54|63.24|17
1731938470000|2024-11-18 14:01:10|63.59|63.29|63.61|63.31|63.63|63.33|63.59|63.29|11
1731938480000|2024-11-18 14:01:20|63.62|63.32|63.63|63.33|63.63|63.33|63.56|63.26|10
1731938490000|2024-11-18 14:01:30|63.64|63.34|63.64|63.34|63.71|63.41|63.64|63.34|11
1731938500000|2024-11-18 14:01:40|63.63|63.33|63.72|63.42|63.72|63.42|63.62|63.32|11
1731938510000|2024-11-18 14:01:50|63.71|63.41|63.79|63.49|63.79|63.49|63.71|63.41|10
1731938520000|2024-11-18 14:02:00|63.74|63.44|63.83|63.53|63.84|63.54|63.74|63.44|17
1731938530000|2024-11-18 14:02:10|63.82|63.52|63.8|63.5|63.83|63.53|63.74|63.44|21
1731938540000|2024-11-18 14:02:20|63.79|63.49|63.73|63.43|63.79|63.49|63.72|63.42|11
1731938550000|2024-11-18 14:02:30|63.72|63.42|63.66|63.36|63.72|63.42|63.64|63.34|9
1731938560000|2024-11-18 14:02:40|63.67|63.37|63.7|63.4|63.71|63.41|63.67|63.37|11
1731938570000|2024-11-18 14:02:50|63.72|63.42|63.71|63.41|63.74|63.44|63.71|63.41|6
1731938580000|2024-11-18 14:03:00|63.72|63.42|63.81|63.51|63.81|63.51|63.71|63.41|11
1731938590000|2024-11-18 14:03:10|63.8|63.5|63.78|63.48|63.83|63.53|63.76|63.46|11
1731938600000|2024-11-18 14:03:20|63.8|63.5|63.85|63.55|63.85|63.55|63.8|63.5|13
1731938610000|2024-11-18 14:03:30|63.86|63.56|63.9|63.6|63.9|63.6|63.84|63.54|11
1731938620000|2024-11-18 14:03:40|63.91|63.61|63.85|63.55|63.93|63.63|63.83|63.53|19
1731938630000|2024-11-18 14:03:50|63.84|63.54|63.87|63.57|63.89|63.59|63.84|63.54|10
1731938640000|2024-11-18 14:04:00|63.86|63.56|63.87|63.57|63.88|63.58|63.84|63.54|12
1731938650000|2024-11-18 14:04:10|63.88|63.58|63.89|63.59|63.91|63.61|63.88|63.58|8
1731938660000|2024-11-18 14:04:20|63.9|63.6|63.86|63.56|63.92|63.62|63.83|63.53|13
1731938670000|2024-11-18 14:04:30|63.87|63.57|63.91|63.61|63.91|63.61|63.87|63.57|8
1731938690000|2024-11-18 14:04:50|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|4
1731938700000|2024-11-18 14:05:00|63.94|63.64|64|63.7|64|63.7|63.94|63.64|5
1731938710000|2024-11-18 14:05:10|64.01|63.71|63.99|63.69|64.01|63.71|63.99|63.69|5
1731938720000|2024-11-18 14:05:20|64|63.7|64.04|63.74|64.05|63.75|63.99|63.69|9
1731938730000|2024-11-18 14:05:30|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|8
1731938740000|2024-11-18 14:05:40|64.11|63.81|64.1|63.8|64.12|63.82|64.1|63.8|7
1731938750000|2024-11-18 14:05:50|64.11|63.81|64.12|63.82|64.12|63.82|64.1|63.8|4
1731938760000|2024-11-18 14:06:00|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|9
1731938770000|2024-11-18 14:06:10|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|5
1731938780000|2024-11-18 14:06:20|64.11|63.81|64.12|63.82|64.12|63.82|64.1|63.8|4
1731938790000|2024-11-18 14:06:30|64.11|63.81|64.12|63.82|64.12|63.82|64.1|63.8|4
1731938800000|2024-11-18 14:06:40|64.11|63.81|64.03|63.73|64.12|63.82|64.03|63.73|8
1731938810000|2024-11-18 14:06:50|64.02|63.72|64.02|63.72|64.03|63.73|64|63.7|9
1731938820000|2024-11-18 14:07:00|64.03|63.73|63.98|63.68|64.05|63.75|63.98|63.68|10
1731938830000|2024-11-18 14:07:10|63.95|63.65|63.92|63.62|63.95|63.65|63.92|63.62|8
1731938840000|2024-11-18 14:07:20|63.9|63.6|63.9|63.6|63.9|63.6|63.82|63.52|17
1731938850000|2024-11-18 14:07:30|63.89|63.59|63.92|63.62|63.95|63.65|63.89|63.59|18
1731938860000|2024-11-18 14:07:40|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|5
1731938870000|2024-11-18 14:07:50|63.91|63.61|63.9|63.6|63.92|63.62|63.9|63.6|4
1731938880000|2024-11-18 14:08:00|63.91|63.61|63.91|63.61|63.94|63.64|63.9|63.6|6
1731938890000|2024-11-18 14:08:10|63.92|63.62|63.94|63.64|63.94|63.64|63.9|63.6|8
1731938900000|2024-11-18 14:08:20|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|4
1731938910000|2024-11-18 14:08:30|63.95|63.65|63.91|63.61|63.96|63.66|63.91|63.61|6
1731938920000|2024-11-18 14:08:40|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|4
1731938930000|2024-11-18 14:08:50|63.9|63.6|63.84|63.54|63.91|63.61|63.84|63.54|5
1731938940000|2024-11-18 14:09:00|63.85|63.55|63.92|63.62|63.92|63.62|63.85|63.55|11
1731938950000|2024-11-18 14:09:10|63.94|63.64|63.93|63.63|63.95|63.65|63.93|63.63|6
1731938960000|2024-11-18 14:09:20|63.94|63.64|63.95|63.65|63.95|63.65|63.94|63.64|4
1731938970000|2024-11-18 14:09:30|63.96|63.66|64.05|63.75|64.05|63.75|63.96|63.66|7
1731938980000|2024-11-18 14:09:40|64.04|63.74|64.07|63.77|64.11|63.81|64.03|63.73|12
1731938990000|2024-11-18 14:09:50|64.08|63.78|64.04|63.74|64.09|63.79|64.04|63.74|5
1731939000000|2024-11-18 14:10:00|64.03|63.73|63.96|63.66|64.03|63.73|63.95|63.65|9
1731939010000|2024-11-18 14:10:10|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|7
1731939020000|2024-11-18 14:10:20|64.01|63.71|64.03|63.73|64.04|63.74|64.01|63.71|8
1731939030000|2024-11-18 14:10:30|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|8
1731939040000|2024-11-18 14:10:40|64.08|63.78|64.09|63.79|64.1|63.8|64.08|63.78|6
1731939050000|2024-11-18 14:10:50|64.08|63.78|64.11|63.81|64.11|63.81|64.06|63.76|7
1731939060000|2024-11-18 14:11:00|64.12|63.82|64.11|63.81|64.12|63.82|64.09|63.79|5
1731939070000|2024-11-18 14:11:10|64.12|63.82|64.13|63.83|64.13|63.83|64.11|63.81|6
1731939080000|2024-11-18 14:11:20|64.12|63.82|64.19|63.89|64.19|63.89|64.12|63.82|7
1731939090000|2024-11-18 14:11:30|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|4
1731939100000|2024-11-18 14:11:40|64.2|63.9|64.15|63.85|64.21|63.91|64.15|63.85|14
1731939110000|2024-11-18 14:11:50|64.16|63.86|64.19|63.89|64.2|63.9|64.16|63.86|6
1731939120000|2024-11-18 14:12:00|64.18|63.88|64.25|63.95|64.25|63.95|64.18|63.88|15
1731939130000|2024-11-18 14:12:10|64.24|63.94|64.27|63.97|64.29|63.99|64.22|63.92|19
1731939140000|2024-11-18 14:12:20|64.28|63.98|64.24|63.94|64.29|63.99|64.23|63.93|11
1731939150000|2024-11-18 14:12:30|64.23|63.93|64.22|63.92|64.23|63.93|64.19|63.89|10
1731939160000|2024-11-18 14:12:40|64.21|63.91|64.23|63.93|64.26|63.96|64.2|63.9|13
1731939170000|2024-11-18 14:12:50|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|8
1731939180000|2024-11-18 14:13:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|6
1731939190000|2024-11-18 14:13:10|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|4
1731939200000|2024-11-18 14:13:20|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|5
1731939210000|2024-11-18 14:13:30|64.33|64.03|64.39|64.09|64.39|64.09|64.32|64.02|11
1731939220000|2024-11-18 14:13:40|64.38|64.08|64.38|64.08|64.38|64.08|64.37|64.07|3
1731939230000|2024-11-18 14:13:50|64.39|64.09|64.42|64.12|64.44|64.14|64.39|64.09|11
1731939240000|2024-11-18 14:14:00|64.43|64.13|64.44|64.14|64.47|64.17|64.42|64.12|8
1731939250000|2024-11-18 14:14:10|64.43|64.13|64.41|64.11|64.43|64.13|64.39|64.09|9
1731939260000|2024-11-18 14:14:20|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|8
1731939270000|2024-11-18 14:14:30|64.42|64.12|64.44|64.14|64.44|64.14|64.42|64.12|9
1731939280000|2024-11-18 14:14:40|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1731939290000|2024-11-18 14:14:50|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|6
1731939300000|2024-11-18 14:15:00|64.52|64.22|64.52|64.22|64.52|64.22|64.49|64.19|6
1731939310000|2024-11-18 14:15:10|64.51|64.21|64.49|64.19|64.51|64.21|64.48|64.18|4
1731939320000|2024-11-18 14:15:20|64.5|64.2|64.5|64.2|64.51|64.21|64.47|64.17|11
1731939330000|2024-11-18 14:15:30|64.53|64.23|64.58|64.28|64.59|64.29|64.52|64.22|6
1731939340000|2024-11-18 14:15:40|64.59|64.29|64.59|64.29|64.61|64.31|64.58|64.28|13
1731939350000|2024-11-18 14:15:50|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|6
1731939360000|2024-11-18 14:16:00|64.6|64.3|64.65|64.35|64.67|64.37|64.59|64.29|10
1731939370000|2024-11-18 14:16:10|64.64|64.34|64.63|64.33|64.69|64.39|64.62|64.32|12
1731939380000|2024-11-18 14:16:20|64.62|64.32|64.6|64.3|64.67|64.37|64.6|64.3|16
1731939390000|2024-11-18 14:16:30|64.59|64.29|64.6|64.3|64.63|64.33|64.59|64.29|11
1731939400000|2024-11-18 14:16:40|64.61|64.31|64.62|64.32|64.66|64.36|64.6|64.3|8
1731939410000|2024-11-18 14:16:50|64.63|64.33|64.62|64.32|64.64|64.34|64.61|64.31|10
1731939420000|2024-11-18 14:17:00|64.61|64.31|64.61|64.31|64.68|64.38|64.61|64.31|11
1731939430000|2024-11-18 14:17:10|64.63|64.33|64.61|64.31|64.66|64.36|64.61|64.31|12
1731939440000|2024-11-18 14:17:20|64.6|64.3|64.65|64.35|64.65|64.35|64.6|64.3|11
1731939450000|2024-11-18 14:17:30|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|5
1731939460000|2024-11-18 14:17:40|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|10
1731939470000|2024-11-18 14:17:50|64.65|64.35|64.69|64.39|64.7|64.4|64.65|64.35|11
1731939480000|2024-11-18 14:18:00|64.7|64.4|64.73|64.43|64.73|64.43|64.7|64.4|7
1731939490000|2024-11-18 14:18:10|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1731939500000|2024-11-18 14:18:20|64.72|64.42|64.72|64.42|64.73|64.43|64.72|64.42|5
1731939510000|2024-11-18 14:18:30|64.71|64.41|64.8|64.5|64.8|64.5|64.71|64.41|8
1731939520000|2024-11-18 14:18:40|64.79|64.49|64.78|64.48|64.79|64.49|64.73|64.43|14
1731939530000|2024-11-18 14:18:50|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1731939540000|2024-11-18 14:19:00|64.81|64.51|64.78|64.48|64.82|64.52|64.78|64.48|6
1731939550000|2024-11-18 14:19:10|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|12
1731939560000|2024-11-18 14:19:20|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1731939570000|2024-11-18 14:19:30|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|5
1731939580000|2024-11-18 14:19:40|64.82|64.52|64.8|64.5|64.83|64.53|64.8|64.5|7
1731939590000|2024-11-18 14:19:50|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|8
1731939600000|2024-11-18 14:20:00|64.81|64.51|64.73|64.43|64.81|64.51|64.73|64.43|16
1731939610000|2024-11-18 14:20:10|64.72|64.42|64.73|64.43|64.74|64.44|64.7|64.4|10
1731939620000|2024-11-18 14:20:20|64.72|64.42|64.73|64.43|64.74|64.44|64.72|64.42|8
1731939630000|2024-11-18 14:20:30|64.74|64.44|64.82|64.52|64.82|64.52|64.71|64.41|15
1731939640000|2024-11-18 14:20:40|64.81|64.51|64.81|64.51|64.81|64.51|64.78|64.48|7
1731939650000|2024-11-18 14:20:50|64.8|64.5|64.76|64.46|64.81|64.51|64.73|64.43|22
1731939660000|2024-11-18 14:21:00|64.75|64.45|64.74|64.44|64.76|64.46|64.72|64.42|11
1731939670000|2024-11-18 14:21:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|4
1731939680000|2024-11-18 14:21:20|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1731939690000|2024-11-18 14:21:30|64.8|64.5|64.81|64.51|64.82|64.52|64.8|64.5|6
1731939700000|2024-11-18 14:21:40|64.8|64.5|64.82|64.52|64.82|64.52|64.8|64.5|5
1731939710000|2024-11-18 14:21:50|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|3
1731939720000|2024-11-18 14:22:00|64.9|64.6|64.85|64.55|64.9|64.6|64.85|64.55|7
1731939730000|2024-11-18 14:22:10|64.84|64.54|64.81|64.51|64.84|64.54|64.81|64.51|6
1731939740000|2024-11-18 14:22:20|64.77|64.47|64.74|64.44|64.79|64.49|64.72|64.42|16
1731939750000|2024-11-18 14:22:30|64.75|64.45|64.78|64.48|64.79|64.49|64.75|64.45|17
1731939760000|2024-11-18 14:22:40|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|7
1731939770000|2024-11-18 14:22:50|64.76|64.46|64.77|64.47|64.77|64.47|64.74|64.44|6
1731939780000|2024-11-18 14:23:00|64.78|64.48|64.8|64.5|64.8|64.5|64.76|64.46|8
1731939790000|2024-11-18 14:23:10|64.79|64.49|64.73|64.43|64.8|64.5|64.73|64.43|9
1731939800000|2024-11-18 14:23:20|64.74|64.44|64.74|64.44|64.75|64.45|64.73|64.43|5
1731939810000|2024-11-18 14:23:30|64.75|64.45|64.79|64.49|64.8|64.5|64.75|64.45|15
1731939820000|2024-11-18 14:23:40|64.77|64.47|64.76|64.46|64.79|64.49|64.74|64.44|11
1731939830000|2024-11-18 14:23:50|64.77|64.47|64.8|64.5|64.8|64.5|64.76|64.46|7
1731939840000|2024-11-18 14:24:00|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|7
1731939850000|2024-11-18 14:24:10|64.83|64.53|64.93|64.63|64.93|64.63|64.83|64.53|7
1731939860000|2024-11-18 14:24:20|64.92|64.62|64.92|64.62|64.95|64.65|64.91|64.61|14
1731939870000|2024-11-18 14:24:30|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|8
1731939880000|2024-11-18 14:24:40|64.93|64.63|64.82|64.52|64.93|64.63|64.82|64.52|18
1731939890000|2024-11-18 14:24:50|64.81|64.51|64.76|64.46|64.81|64.51|64.74|64.44|9
1731939900000|2024-11-18 14:25:00|64.75|64.45|64.73|64.43|64.76|64.46|64.71|64.41|12
1731939910000|2024-11-18 14:25:10|64.72|64.42|64.74|64.44|64.75|64.45|64.71|64.41|14
1731939920000|2024-11-18 14:25:20|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|5
1731939930000|2024-11-18 14:25:30|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|8
1731939940000|2024-11-18 14:25:40|64.74|64.44|64.72|64.42|64.74|64.44|64.71|64.41|4
1731939950000|2024-11-18 14:25:50|64.73|64.43|64.73|64.43|64.75|64.45|64.72|64.42|6
1731939960000|2024-11-18 14:26:00|64.72|64.42|64.75|64.45|64.76|64.46|64.72|64.42|7
1731939970000|2024-11-18 14:26:10|64.74|64.44|64.72|64.42|64.74|64.44|64.71|64.41|8
1731939980000|2024-11-18 14:26:20|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|5
1731939990000|2024-11-18 14:26:30|64.7|64.4|64.67|64.37|64.7|64.4|64.64|64.34|13
1731940000000|2024-11-18 14:26:40|64.66|64.36|64.6|64.3|64.66|64.36|64.6|64.3|12
1731940010000|2024-11-18 14:26:50|64.61|64.31|64.63|64.33|64.63|64.33|64.61|64.31|10
1731940020000|2024-11-18 14:27:00|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|8
1731940030000|2024-11-18 14:27:10|64.62|64.32|64.64|64.34|64.64|64.34|64.6|64.3|8
1731940040000|2024-11-18 14:27:20|64.65|64.35|64.64|64.34|64.68|64.38|64.63|64.33|14
1731940050000|2024-11-18 14:27:30|64.63|64.33|64.65|64.35|64.67|64.37|64.63|64.33|13
1731940060000|2024-11-18 14:27:40|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1731940070000|2024-11-18 14:27:50|64.68|64.38|64.7|64.4|64.7|64.4|64.65|64.35|8
1731940080000|2024-11-18 14:28:00|64.71|64.41|64.73|64.43|64.74|64.44|64.7|64.4|8
1731940090000|2024-11-18 14:28:10|64.72|64.42|64.63|64.33|64.72|64.42|64.63|64.33|15
1731940100000|2024-11-18 14:28:20|64.64|64.34|64.72|64.42|64.73|64.43|64.64|64.34|8
1731940110000|2024-11-18 14:28:30|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1731940120000|2024-11-18 14:28:40|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|5
1731940130000|2024-11-18 14:28:50|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1731940140000|2024-11-18 14:29:00|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|8
1731940150000|2024-11-18 14:29:10|64.72|64.42|64.74|64.44|64.76|64.46|64.72|64.42|10
1731940160000|2024-11-18 14:29:20|64.73|64.43|64.7|64.4|64.73|64.43|64.7|64.4|7
1731940170000|2024-11-18 14:29:30|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1731940180000|2024-11-18 14:29:40|64.69|64.39|64.63|64.33|64.7|64.4|64.61|64.31|7
1731940190000|2024-11-18 14:29:50|64.64|64.34|64.6|64.3|64.64|64.34|64.6|64.3|7
1731940200000|2024-11-18 14:30:00|64.61|64.31|64.7|64.4|64.71|64.41|64.61|64.31|7
1731940210000|2024-11-18 14:30:10|64.71|64.41|64.65|64.35|64.71|64.41|64.65|64.35|12
1731940220000|2024-11-18 14:30:20|64.64|64.34|64.58|64.28|64.64|64.34|64.56|64.26|12
1731940230000|2024-11-18 14:30:30|64.57|64.27|64.54|64.24|64.6|64.3|64.54|64.24|19
1731940240000|2024-11-18 14:30:40|64.53|64.23|64.52|64.22|64.56|64.26|64.52|64.22|17
1731940250000|2024-11-18 14:30:50|64.43|64.13|64.44|64.14|64.46|64.16|64.42|64.12|12
1731940260000|2024-11-18 14:31:00|64.43|64.13|64.36|64.06|64.43|64.13|64.36|64.06|8
1731940270000|2024-11-18 14:31:10|64.35|64.05|64.33|64.03|64.36|64.06|64.33|64.03|6
1731940280000|2024-11-18 14:31:20|64.32|64.02|64.36|64.06|64.36|64.06|64.31|64.01|10
1731940290000|2024-11-18 14:31:30|64.35|64.05|64.37|64.07|64.37|64.07|64.31|64.01|12
1731940300000|2024-11-18 14:31:40|64.36|64.06|64.32|64.02|64.37|64.07|64.31|64.01|16
1731940310000|2024-11-18 14:31:50|64.35|64.05|64.4|64.1|64.41|64.11|64.34|64.04|10
1731940320000|2024-11-18 14:32:00|64.41|64.11|64.44|64.14|64.45|64.15|64.38|64.08|16
1731940330000|2024-11-18 14:32:10|64.45|64.15|64.44|64.14|64.48|64.18|64.44|64.14|11
1731940340000|2024-11-18 14:32:20|64.5|64.2|64.51|64.21|64.52|64.22|64.46|64.16|15
1731940350000|2024-11-18 14:32:30|64.5|64.2|64.55|64.25|64.56|64.26|64.5|64.2|8
1731940360000|2024-11-18 14:32:40|64.54|64.24|64.55|64.25|64.55|64.25|64.5|64.2|13
1731940370000|2024-11-18 14:32:50|64.56|64.26|64.56|64.26|64.59|64.29|64.56|64.26|8
1731940380000|2024-11-18 14:33:00|64.55|64.25|64.62|64.32|64.62|64.32|64.53|64.23|15
1731940390000|2024-11-18 14:33:10|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|6
1731940400000|2024-11-18 14:33:20|64.63|64.33|64.6|64.3|64.63|64.33|64.6|64.3|9
1731940410000|2024-11-18 14:33:30|64.61|64.31|64.57|64.27|64.61|64.31|64.57|64.27|5
1731940420000|2024-11-18 14:33:40|64.58|64.28|64.59|64.29|64.61|64.31|64.58|64.28|12
1731940430000|2024-11-18 14:33:50|64.58|64.28|64.55|64.25|64.6|64.3|64.55|64.25|11
1731940440000|2024-11-18 14:34:00|64.54|64.24|64.57|64.27|64.57|64.27|64.5|64.2|11
1731940450000|2024-11-18 14:34:10|64.58|64.28|64.56|64.26|64.58|64.28|64.54|64.24|10
1731940460000|2024-11-18 14:34:20|64.55|64.25|64.55|64.25|64.61|64.31|64.54|64.24|12
1731940470000|2024-11-18 14:34:30|64.57|64.27|64.61|64.31|64.61|64.31|64.56|64.26|8
1731940480000|2024-11-18 14:34:40|64.62|64.32|64.54|64.24|64.62|64.32|64.54|64.24|14
1731940490000|2024-11-18 14:34:50|64.53|64.23|64.62|64.32|64.62|64.32|64.53|64.23|8
1731940500000|2024-11-18 14:35:00|64.61|64.31|64.61|64.31|64.62|64.32|64.57|64.27|12
1731940510000|2024-11-18 14:35:10|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|5
1731940520000|2024-11-18 14:35:20|64.65|64.35|64.68|64.38|64.71|64.41|64.65|64.35|14
1731940530000|2024-11-18 14:35:30|64.67|64.37|64.7|64.4|64.71|64.41|64.64|64.34|13
1731940540000|2024-11-18 14:35:40|64.68|64.38|64.69|64.39|64.7|64.4|64.65|64.35|8
1731940550000|2024-11-18 14:35:50|64.7|64.4|64.7|64.4|64.71|64.41|64.67|64.37|17
1731940560000|2024-11-18 14:36:00|64.67|64.37|64.61|64.31|64.68|64.38|64.6|64.3|13
1731940570000|2024-11-18 14:36:10|64.6|64.3|64.66|64.36|64.67|64.37|64.6|64.3|13
1731940580000|2024-11-18 14:36:20|64.67|64.37|64.7|64.4|64.7|64.4|64.66|64.36|7
1731940590000|2024-11-18 14:36:30|64.71|64.41|64.72|64.42|64.72|64.42|64.69|64.39|8
1731940600000|2024-11-18 14:36:40|64.71|64.41|64.66|64.36|64.71|64.41|64.64|64.34|10
1731940610000|2024-11-18 14:36:50|64.65|64.35|64.65|64.35|64.65|64.35|64.63|64.33|5
1731940620000|2024-11-18 14:37:00|64.64|64.34|64.66|64.36|64.71|64.41|64.64|64.34|11
1731940630000|2024-11-18 14:37:10|64.67|64.37|64.57|64.27|64.67|64.37|64.57|64.27|14
1731940640000|2024-11-18 14:37:20|64.56|64.26|64.61|64.31|64.64|64.34|64.56|64.26|13
1731940650000|2024-11-18 14:37:30|64.63|64.33|64.58|64.28|64.63|64.33|64.56|64.26|14
1731940660000|2024-11-18 14:37:40|64.57|64.27|64.58|64.28|64.58|64.28|64.55|64.25|9
1731940670000|2024-11-18 14:37:50|64.6|64.3|64.62|64.32|64.63|64.33|64.6|64.3|8
1731940680000|2024-11-18 14:38:00|64.64|64.34|64.64|64.34|64.66|64.36|64.64|64.34|5
1731940690000|2024-11-18 14:38:10|64.63|64.33|64.63|64.33|64.64|64.34|64.62|64.32|10
1731940700000|2024-11-18 14:38:20|64.62|64.32|64.64|64.34|64.64|64.34|64.61|64.31|11
1731940710000|2024-11-18 14:38:30|64.63|64.33|64.66|64.36|64.69|64.39|64.63|64.33|15
1731940720000|2024-11-18 14:38:40|64.65|64.35|64.66|64.36|64.66|64.36|64.64|64.34|8
1731940730000|2024-11-18 14:38:50|64.65|64.35|64.62|64.32|64.66|64.36|64.62|64.32|9
1731940740000|2024-11-18 14:39:00|64.61|64.31|64.63|64.33|64.64|64.34|64.6|64.3|9
1731940750000|2024-11-18 14:39:10|64.64|64.34|64.52|64.22|64.64|64.34|64.52|64.22|12
1731940760000|2024-11-18 14:39:20|64.53|64.23|64.61|64.31|64.61|64.31|64.52|64.22|12
1731940770000|2024-11-18 14:39:30|64.6|64.3|64.55|64.25|64.61|64.31|64.55|64.25|13
1731940780000|2024-11-18 14:39:40|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1731940790000|2024-11-18 14:39:50|64.56|64.26|64.57|64.27|64.62|64.32|64.56|64.26|15
1731940800000|2024-11-18 14:40:00|64.56|64.26|64.54|64.24|64.63|64.33|64.54|64.24|14
1731940810000|2024-11-18 14:40:10|64.53|64.23|64.5|64.2|64.55|64.25|64.48|64.18|10
1731940820000|2024-11-18 14:40:20|64.49|64.19|64.45|64.15|64.52|64.22|64.44|64.14|11
1731940830000|2024-11-18 14:40:30|64.46|64.16|64.52|64.22|64.53|64.23|64.46|64.16|10
1731940840000|2024-11-18 14:40:40|64.51|64.21|64.53|64.23|64.53|64.23|64.47|64.17|15
1731940850000|2024-11-18 14:40:50|64.52|64.22|64.58|64.28|64.58|64.28|64.52|64.22|10
1731940860000|2024-11-18 14:41:00|64.6|64.3|64.57|64.27|64.61|64.31|64.54|64.24|22
1731940870000|2024-11-18 14:41:10|64.58|64.28|64.72|64.42|64.73|64.43|64.58|64.28|13
1731940880000|2024-11-18 14:41:20|64.73|64.43|64.76|64.46|64.79|64.49|64.73|64.43|14
1731940890000|2024-11-18 14:41:30|64.75|64.45|64.74|64.44|64.76|64.46|64.73|64.43|9
1731940900000|2024-11-18 14:41:40|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|4
1731940910000|2024-11-18 14:41:50|64.73|64.43|64.7|64.4|64.74|64.44|64.7|64.4|8
1731940920000|2024-11-18 14:42:00|64.71|64.41|64.67|64.37|64.75|64.45|64.67|64.37|13
1731940930000|2024-11-18 14:42:10|64.66|64.36|64.64|64.34|64.66|64.36|64.6|64.3|12
1731940940000|2024-11-18 14:42:20|64.65|64.35|64.64|64.34|64.67|64.37|64.63|64.33|12
1731940950000|2024-11-18 14:42:30|64.65|64.35|64.65|64.35|64.67|64.37|64.63|64.33|11
1731940960000|2024-11-18 14:42:40|64.64|64.34|64.6|64.3|64.64|64.34|64.6|64.3|8
1731940970000|2024-11-18 14:42:50|64.59|64.29|64.64|64.34|64.64|64.34|64.59|64.29|7
1731940980000|2024-11-18 14:43:00|64.63|64.33|64.65|64.35|64.71|64.41|64.62|64.32|18
1731940990000|2024-11-18 14:43:10|64.64|64.34|64.65|64.35|64.71|64.41|64.63|64.33|18
1731941000000|2024-11-18 14:43:20|64.66|64.36|64.7|64.4|64.71|64.41|64.64|64.34|17
1731941010000|2024-11-18 14:43:30|64.71|64.41|64.65|64.35|64.71|64.41|64.65|64.35|6
1731941020000|2024-11-18 14:43:40|64.69|64.39|64.64|64.34|64.7|64.4|64.64|64.34|13
1731941030000|2024-11-18 14:43:50|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|6
1731941040000|2024-11-18 14:44:00|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|8
1731941050000|2024-11-18 14:44:10|64.63|64.33|64.63|64.33|64.65|64.35|64.62|64.32|11
1731941060000|2024-11-18 14:44:20|64.62|64.32|64.62|64.32|64.63|64.33|64.61|64.31|7
1731941070000|2024-11-18 14:44:30|64.58|64.28|64.57|64.27|64.58|64.28|64.54|64.24|8
1731941080000|2024-11-18 14:44:40|64.58|64.28|64.61|64.31|64.61|64.31|64.58|64.28|5
1731941100000|2024-11-18 14:45:00|64.6|64.3|64.6|64.3|64.61|64.31|64.54|64.24|12
1731941110000|2024-11-18 14:45:10|64.61|64.31|64.57|64.27|64.61|64.31|64.54|64.24|19
1731941120000|2024-11-18 14:45:20|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|5
1731941130000|2024-11-18 14:45:30|64.52|64.22|64.55|64.25|64.6|64.3|64.52|64.22|16
1731941140000|2024-11-18 14:45:40|64.54|64.24|64.44|64.14|64.55|64.25|64.43|64.13|14
1731941150000|2024-11-18 14:45:50|64.45|64.15|64.43|64.13|64.54|64.24|64.43|64.13|16
1731941160000|2024-11-18 14:46:00|64.44|64.14|64.45|64.15|64.52|64.22|64.42|64.12|19
1731941170000|2024-11-18 14:46:10|64.44|64.14|64.4|64.1|64.44|64.14|64.4|64.1|7
1731941180000|2024-11-18 14:46:20|64.39|64.09|64.36|64.06|64.42|64.12|64.36|64.06|15
1731941190000|2024-11-18 14:46:30|64.37|64.07|64.39|64.09|64.43|64.13|64.37|64.07|15
1731941200000|2024-11-18 14:46:40|64.4|64.1|64.37|64.07|64.4|64.1|64.36|64.06|6
1731941210000|2024-11-18 14:46:50|64.39|64.09|64.41|64.11|64.41|64.11|64.37|64.07|12
1731941220000|2024-11-18 14:47:00|64.4|64.1|64.4|64.1|64.43|64.13|64.4|64.1|9
1731941230000|2024-11-18 14:47:10|64.41|64.11|64.34|64.04|64.42|64.12|64.34|64.04|8
1731941240000|2024-11-18 14:47:20|64.33|64.03|64.24|63.94|64.33|64.03|64.24|63.94|13
1731941250000|2024-11-18 14:47:30|64.23|63.93|64.23|63.93|64.25|63.95|64.23|63.93|18
1731941260000|2024-11-18 14:47:40|64.24|63.94|64.31|64.01|64.31|64.01|64.23|63.93|13
1731941270000|2024-11-18 14:47:50|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1731941280000|2024-11-18 14:48:00|64.31|64.01|64.41|64.11|64.41|64.11|64.31|64.01|19
1731941290000|2024-11-18 14:48:10|64.4|64.1|64.41|64.11|64.41|64.11|64.37|64.07|11
1731941300000|2024-11-18 14:48:20|64.42|64.12|64.45|64.15|64.47|64.17|64.41|64.11|10
1731941310000|2024-11-18 14:48:30|64.44|64.14|64.44|64.14|64.45|64.15|64.42|64.12|10
1731941320000|2024-11-18 14:48:40|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|4
1731941330000|2024-11-18 14:48:50|64.45|64.15|64.5|64.2|64.5|64.2|64.44|64.14|5
1731941340000|2024-11-18 14:49:00|64.51|64.21|64.53|64.23|64.55|64.25|64.5|64.2|13
1731941350000|2024-11-18 14:49:10|64.54|64.24|64.56|64.26|64.61|64.31|64.53|64.23|16
1731941360000|2024-11-18 14:49:20|64.55|64.25|64.61|64.31|64.61|64.31|64.55|64.25|8
1731941370000|2024-11-18 14:49:30|64.62|64.32|64.56|64.26|64.62|64.32|64.56|64.26|14
1731941380000|2024-11-18 14:49:40|64.57|64.27|64.55|64.25|64.57|64.27|64.53|64.23|16
1731941390000|2024-11-18 14:49:50|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1731941400000|2024-11-18 14:50:00|64.6|64.3|64.5|64.2|64.61|64.31|64.5|64.2|19
1731941410000|2024-11-18 14:50:10|64.51|64.21|64.56|64.26|64.56|64.26|64.5|64.2|11
1731941420000|2024-11-18 14:50:20|64.55|64.25|64.53|64.23|64.55|64.25|64.51|64.21|7
1731941430000|2024-11-18 14:50:30|64.52|64.22|64.54|64.24|64.55|64.25|64.5|64.2|13
1731941440000|2024-11-18 14:50:40|64.53|64.23|64.56|64.26|64.56|64.26|64.52|64.22|13
1731941450000|2024-11-18 14:50:50|64.55|64.25|64.62|64.32|64.62|64.32|64.55|64.25|10
1731941460000|2024-11-18 14:51:00|64.63|64.33|64.59|64.29|64.65|64.35|64.59|64.29|12
1731941470000|2024-11-18 14:51:10|64.56|64.26|64.6|64.3|64.6|64.3|64.55|64.25|13
1731941480000|2024-11-18 14:51:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|4
1731941490000|2024-11-18 14:51:30|64.55|64.25|64.55|64.25|64.55|64.25|64.54|64.24|7
1731941500000|2024-11-18 14:51:40|64.54|64.24|64.54|64.24|64.55|64.25|64.52|64.22|12
1731941510000|2024-11-18 14:51:50|64.55|64.25|64.55|64.25|64.56|64.26|64.54|64.24|11
1731941520000|2024-11-18 14:52:00|64.56|64.26|64.56|64.26|64.57|64.27|64.55|64.25|9
1731941530000|2024-11-18 14:52:10|64.57|64.27|64.55|64.25|64.57|64.27|64.53|64.23|12
1731941540000|2024-11-18 14:52:20|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|7
1731941550000|2024-11-18 14:52:30|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1731941560000|2024-11-18 14:52:40|64.55|64.25|64.58|64.28|64.6|64.3|64.55|64.25|7
1731941570000|2024-11-18 14:52:50|64.59|64.29|64.65|64.35|64.66|64.36|64.59|64.29|8
1731941580000|2024-11-18 14:53:00|64.64|64.34|64.63|64.33|64.66|64.36|64.62|64.32|10
1731941590000|2024-11-18 14:53:10|64.64|64.34|64.63|64.33|64.65|64.35|64.63|64.33|6
1731941600000|2024-11-18 14:53:20|64.62|64.32|64.6|64.3|64.63|64.33|64.6|64.3|7
1731941610000|2024-11-18 14:53:30|64.58|64.28|64.56|64.26|64.61|64.31|64.56|64.26|10
1731941620000|2024-11-18 14:53:40|64.57|64.27|64.6|64.3|64.6|64.3|64.56|64.26|8
1731941630000|2024-11-18 14:53:50|64.58|64.28|64.55|64.25|64.6|64.3|64.55|64.25|7
1731941640000|2024-11-18 14:54:00|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|3
1731941650000|2024-11-18 14:54:10|64.55|64.25|64.53|64.23|64.55|64.25|64.52|64.22|5
1731941660000|2024-11-18 14:54:20|64.55|64.25|64.46|64.16|64.55|64.25|64.46|64.16|11
1731941670000|2024-11-18 14:54:30|64.45|64.15|64.43|64.13|64.45|64.15|64.42|64.12|5
1731941680000|2024-11-18 14:54:40|64.42|64.12|64.4|64.1|64.44|64.14|64.4|64.1|12
1731941690000|2024-11-18 14:54:50|64.41|64.11|64.41|64.11|64.42|64.12|64.36|64.06|12
1731941700000|2024-11-18 14:55:00|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|8
1731941710000|2024-11-18 14:55:10|64.44|64.14|64.41|64.11|64.44|64.14|64.41|64.11|14
1731941720000|2024-11-18 14:55:20|64.4|64.1|64.36|64.06|64.4|64.1|64.35|64.05|8
1731941730000|2024-11-18 14:55:30|64.35|64.05|64.31|64.01|64.36|64.06|64.31|64.01|10
1731941740000|2024-11-18 14:55:40|64.3|64|64.26|63.96|64.3|64|64.26|63.96|6
1731941750000|2024-11-18 14:55:50|64.27|63.97|64.25|63.95|64.32|64.02|64.21|63.91|16
1731941760000|2024-11-18 14:56:00|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|10
1731941770000|2024-11-18 14:56:10|64.3|64|64.26|63.96|64.31|64.01|64.26|63.96|17
1731941780000|2024-11-18 14:56:20|64.28|63.98|64.25|63.95|64.32|64.02|64.25|63.95|19
1731941790000|2024-11-18 14:56:30|64.26|63.96|64.3|64|64.31|64.01|64.25|63.95|14
1731941800000|2024-11-18 14:56:40|64.29|63.99|64.3|64|64.31|64.01|64.29|63.99|6
1731941810000|2024-11-18 14:56:50|64.31|64.01|64.3|64|64.31|64.01|64.3|64|6
1731941820000|2024-11-18 14:57:00|64.31|64.01|64.33|64.03|64.34|64.04|64.3|64|6
1731941830000|2024-11-18 14:57:10|64.32|64.02|64.23|63.93|64.32|64.02|64.23|63.93|8
1731941840000|2024-11-18 14:57:20|64.22|63.92|64.31|64.01|64.32|64.02|64.22|63.92|14
1731941850000|2024-11-18 14:57:30|64.32|64.02|64.36|64.06|64.36|64.06|64.31|64.01|11
1731941860000|2024-11-18 14:57:40|64.35|64.05|64.4|64.1|64.42|64.12|64.35|64.05|12
1731941870000|2024-11-18 14:57:50|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|11
1731941880000|2024-11-18 14:58:00|64.43|64.13|64.45|64.15|64.45|64.15|64.39|64.09|13
1731941890000|2024-11-18 14:58:10|64.46|64.16|64.52|64.22|64.53|64.23|64.46|64.16|16
1731941900000|2024-11-18 14:58:20|64.51|64.21|64.51|64.21|64.52|64.22|64.5|64.2|7
1731941910000|2024-11-18 14:58:30|64.52|64.22|64.53|64.23|64.53|64.23|64.51|64.21|4
1731941920000|2024-11-18 14:58:40|64.52|64.22|64.5|64.2|64.52|64.22|64.5|64.2|5
1731941930000|2024-11-18 14:58:50|64.49|64.19|64.49|64.19|64.5|64.2|64.46|64.16|10
1731941940000|2024-11-18 14:59:00|64.51|64.21|64.52|64.22|64.52|64.22|64.49|64.19|11
1731941950000|2024-11-18 14:59:10|64.49|64.19|64.51|64.21|64.52|64.22|64.49|64.19|9
1731941960000|2024-11-18 14:59:20|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|5
1731941970000|2024-11-18 14:59:30|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|3
1731941980000|2024-11-18 14:59:40|64.56|64.26|64.61|64.31|64.62|64.32|64.55|64.25|9
1731941990000|2024-11-18 14:59:50|64.62|64.32|64.62|64.32|64.64|64.34|64.62|64.32|9
1731942000000|2024-11-18 15:00:00|64.61|64.31|64.66|64.36|64.69|64.39|64.61|64.31|16
1731942010000|2024-11-18 15:00:10|64.67|64.37|64.6|64.3|64.67|64.37|64.6|64.3|11
1731942020000|2024-11-18 15:00:20|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1731942030000|2024-11-18 15:00:30|64.59|64.29|64.61|64.31|64.63|64.33|64.59|64.29|6
1731942040000|2024-11-18 15:00:40|64.62|64.32|64.65|64.35|64.69|64.39|64.62|64.32|8
1731942050000|2024-11-18 15:00:50|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|5
1731942060000|2024-11-18 15:01:00|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|7
1731942070000|2024-11-18 15:01:10|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|3
1731942080000|2024-11-18 15:01:20|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|8
1731942090000|2024-11-18 15:01:30|64.65|64.35|64.65|64.35|64.65|64.35|64.63|64.33|7
1731942100000|2024-11-18 15:01:40|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|5
1731942110000|2024-11-18 15:01:50|64.65|64.35|64.63|64.33|64.65|64.35|64.63|64.33|7
1731942120000|2024-11-18 15:02:00|64.62|64.32|64.7|64.4|64.71|64.41|64.62|64.32|13
1731942130000|2024-11-18 15:02:10|64.71|64.41|64.71|64.41|64.73|64.43|64.7|64.4|8
1731942140000|2024-11-18 15:02:20|64.7|64.4|64.68|64.38|64.7|64.4|64.66|64.36|10
1731942150000|2024-11-18 15:02:30|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|12
1731942160000|2024-11-18 15:02:40|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|4
1731942170000|2024-11-18 15:02:50|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1731942180000|2024-11-18 15:03:00|64.7|64.4|64.65|64.35|64.7|64.4|64.64|64.34|7
1731942190000|2024-11-18 15:03:10|64.66|64.36|64.7|64.4|64.71|64.41|64.66|64.36|7
1731942200000|2024-11-18 15:03:20|64.69|64.39|64.67|64.37|64.69|64.39|64.66|64.36|12
1731942210000|2024-11-18 15:03:30|64.69|64.39|64.66|64.36|64.69|64.39|64.65|64.35|9
1731942220000|2024-11-18 15:03:40|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|6
1731942230000|2024-11-18 15:03:50|64.65|64.35|64.59|64.29|64.65|64.35|64.59|64.29|7
1731942240000|2024-11-18 15:04:00|64.6|64.3|64.68|64.38|64.68|64.38|64.6|64.3|9
1731942250000|2024-11-18 15:04:10|64.67|64.37|64.72|64.42|64.72|64.42|64.67|64.37|11
1731942260000|2024-11-18 15:04:20|64.71|64.41|64.76|64.46|64.8|64.5|64.7|64.4|9
1731942270000|2024-11-18 15:04:30|64.77|64.47|64.81|64.51|64.81|64.51|64.76|64.46|6
1731942280000|2024-11-18 15:04:40|64.8|64.5|64.89|64.59|64.91|64.61|64.8|64.5|10
1731942290000|2024-11-18 15:04:50|64.87|64.57|65|64.7|65|64.7|64.86|64.56|16
1731942300000|2024-11-18 15:05:00|64.99|64.69|64.94|64.64|65|64.7|64.93|64.63|16
1731942310000|2024-11-18 15:05:10|64.95|64.65|64.95|64.65|64.99|64.69|64.95|64.65|11
1731942320000|2024-11-18 15:05:20|64.96|64.66|65.01|64.71|65.01|64.71|64.96|64.66|9
1731942330000|2024-11-18 15:05:30|65.02|64.72|64.91|64.61|65.02|64.72|64.9|64.6|12
1731942340000|2024-11-18 15:05:40|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|4
1731942350000|2024-11-18 15:05:50|64.9|64.6|64.94|64.64|64.95|64.65|64.9|64.6|9
1731942360000|2024-11-18 15:06:00|64.95|64.65|65|64.7|65|64.7|64.95|64.65|7
1731942370000|2024-11-18 15:06:10|64.99|64.69|65.02|64.72|65.02|64.72|64.99|64.69|6
1731942380000|2024-11-18 15:06:20|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|6
1731942390000|2024-11-18 15:06:30|65.03|64.73|64.95|64.65|65.03|64.73|64.94|64.64|9
1731942400000|2024-11-18 15:06:40|64.97|64.67|65.02|64.72|65.03|64.73|64.97|64.67|8
1731942410000|2024-11-18 15:06:50|65.03|64.73|65.01|64.71|65.04|64.74|65|64.7|9
1731942420000|2024-11-18 15:07:00|65.02|64.72|65.03|64.73|65.05|64.75|65.01|64.71|9
1731942430000|2024-11-18 15:07:10|65.02|64.72|65.03|64.73|65.03|64.73|65.01|64.71|6
1731942440000|2024-11-18 15:07:20|65.04|64.74|65.03|64.73|65.05|64.75|65.02|64.72|12
1731942450000|2024-11-18 15:07:30|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|5
1731942460000|2024-11-18 15:07:40|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1731942470000|2024-11-18 15:07:50|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|6
1731942480000|2024-11-18 15:08:00|65.02|64.72|65.02|64.72|65.04|64.74|65.02|64.72|7
1731942490000|2024-11-18 15:08:10|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|14
1731942500000|2024-11-18 15:08:20|65.01|64.71|65.01|64.71|65.02|64.72|65|64.7|17
1731942510000|2024-11-18 15:08:30|65.02|64.72|65|64.7|65.02|64.72|64.99|64.69|7
1731942520000|2024-11-18 15:08:40|64.99|64.69|65|64.7|65.01|64.71|64.99|64.69|6
1731942530000|2024-11-18 15:08:50|64.99|64.69|65.02|64.72|65.03|64.73|64.99|64.69|10
1731942540000|2024-11-18 15:09:00|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|11
1731942550000|2024-11-18 15:09:10|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|5
1731942560000|2024-11-18 15:09:20|65.03|64.73|65.04|64.74|65.04|64.74|65.02|64.72|8
1731942570000|2024-11-18 15:09:30|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|9
1731942580000|2024-11-18 15:09:40|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|6
1731942590000|2024-11-18 15:09:50|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|6
1731942600000|2024-11-18 15:10:00|65.02|64.72|65.01|64.71|65.02|64.72|64.98|64.68|11
1731942610000|2024-11-18 15:10:10|65|64.7|64.95|64.65|65|64.7|64.95|64.65|12
1731942620000|2024-11-18 15:10:20|64.94|64.64|64.96|64.66|64.97|64.67|64.92|64.62|10
1731942630000|2024-11-18 15:10:30|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|9
1731942640000|2024-11-18 15:10:40|65.01|64.71|65|64.7|65.02|64.72|65|64.7|8
1731942650000|2024-11-18 15:10:50|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|9
1731942660000|2024-11-18 15:11:00|65.03|64.73|65|64.7|65.03|64.73|64.99|64.69|13
1731942670000|2024-11-18 15:11:10|64.99|64.69|65.05|64.75|65.05|64.75|64.99|64.69|11
1731942680000|2024-11-18 15:11:20|65.06|64.76|65.06|64.76|65.1|64.8|65.06|64.76|4
1731942690000|2024-11-18 15:11:30|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1731942700000|2024-11-18 15:11:40|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1731942710000|2024-11-18 15:11:50|65.05|64.75|65.04|64.74|65.06|64.76|65.03|64.73|6
1731942730000|2024-11-18 15:12:10|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|6
1731942740000|2024-11-18 15:12:20|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|11
1731942750000|2024-11-18 15:12:30|65.04|64.74|65.05|64.75|65.05|64.75|65.03|64.73|5
1731942760000|2024-11-18 15:12:40|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|5
1731942770000|2024-11-18 15:12:50|65.01|64.71|65.01|64.71|65.02|64.72|65|64.7|7
1731942780000|2024-11-18 15:13:00|65|64.7|65.04|64.74|65.05|64.75|65|64.7|7
1731942790000|2024-11-18 15:13:10|65.03|64.73|65.06|64.76|65.06|64.76|65.02|64.72|13
1731942800000|2024-11-18 15:13:20|65.07|64.77|65.1|64.8|65.11|64.81|65.07|64.77|5
1731942810000|2024-11-18 15:13:30|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|2
1731942820000|2024-11-18 15:13:40|65.07|64.77|65.04|64.74|65.07|64.77|65.03|64.73|11
1731942830000|2024-11-18 15:13:50|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|6
1731942840000|2024-11-18 15:14:00|65.08|64.78|65.13|64.83|65.13|64.83|65.07|64.77|7
1731942850000|2024-11-18 15:14:10|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|5
1731942870000|2024-11-18 15:14:30|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1731942880000|2024-11-18 15:14:40|65.12|64.82|65.12|64.82|65.13|64.83|65.11|64.81|8
1731942890000|2024-11-18 15:14:50|65.13|64.83|65.13|64.83|65.13|64.83|65.11|64.81|6
1731942900000|2024-11-18 15:15:00|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|5
1731942910000|2024-11-18 15:15:10|65.12|64.82|65.18|64.88|65.19|64.89|65.11|64.81|7
1731942920000|2024-11-18 15:15:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1731942930000|2024-11-18 15:15:30|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1731942940000|2024-11-18 15:15:40|65.14|64.84|65.15|64.85|65.15|64.85|65.11|64.81|12
1731942950000|2024-11-18 15:15:50|65.16|64.86|65.2|64.9|65.2|64.9|65.16|64.86|5
1731942960000|2024-11-18 15:16:00|65.21|64.91|65.26|64.96|65.27|64.97|65.21|64.91|9
1731942970000|2024-11-18 15:16:10|65.27|64.97|65.25|64.95|65.27|64.97|65.24|64.94|13
1731942980000|2024-11-18 15:16:20|65.24|64.94|65.2|64.9|65.24|64.94|65.2|64.9|3
1731942990000|2024-11-18 15:16:30|65.16|64.86|65.22|64.92|65.24|64.94|65.15|64.85|11
1731943000000|2024-11-18 15:16:40|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1731943010000|2024-11-18 15:16:50|65.23|64.93|65.25|64.95|65.25|64.95|65.23|64.93|4
1731943020000|2024-11-18 15:17:00|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|8
1731943030000|2024-11-18 15:17:10|65.29|64.99|65.24|64.94|65.3|65|65.24|64.94|9
1731943040000|2024-11-18 15:17:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|7
1731943050000|2024-11-18 15:17:30|65.25|64.95|65.24|64.94|65.27|64.97|65.24|64.94|7
1731943060000|2024-11-18 15:17:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1731943070000|2024-11-18 15:17:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1731943080000|2024-11-18 15:18:00|65.18|64.88|65.19|64.89|65.2|64.9|65.15|64.85|10
1731943090000|2024-11-18 15:18:10|65.2|64.9|65.23|64.93|65.24|64.94|65.19|64.89|5
1731943100000|2024-11-18 15:18:20|65.22|64.92|65.25|64.95|65.25|64.95|65.22|64.92|6
1731943110000|2024-11-18 15:18:30|65.26|64.96|65.21|64.91|65.28|64.98|65.2|64.9|11
1731943120000|2024-11-18 15:18:40|65.2|64.9|65.2|64.9|65.21|64.91|65.19|64.89|11
1731943130000|2024-11-18 15:18:50|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|2
1731943140000|2024-11-18 15:19:00|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|12
1731943150000|2024-11-18 15:19:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|7
1731943160000|2024-11-18 15:19:20|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1731943170000|2024-11-18 15:19:30|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|9
1731943180000|2024-11-18 15:19:40|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|7
1731943190000|2024-11-18 15:19:50|65.13|64.83|65.22|64.92|65.24|64.94|65.13|64.83|11
1731943200000|2024-11-18 15:20:00|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|9
1731943210000|2024-11-18 15:20:10|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|8
1731943220000|2024-11-18 15:20:20|65.26|64.96|65.25|64.95|65.27|64.97|65.25|64.95|12
1731943230000|2024-11-18 15:20:30|65.26|64.96|65.25|64.95|65.27|64.97|65.23|64.93|14
1731943240000|2024-11-18 15:20:40|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|11
1731943250000|2024-11-18 15:20:50|65.27|64.97|65.26|64.96|65.28|64.98|65.26|64.96|4
1731943260000|2024-11-18 15:21:00|65.27|64.97|65.27|64.97|65.28|64.98|65.25|64.95|9
1731943270000|2024-11-18 15:21:10|65.28|64.98|65.28|64.98|65.29|64.99|65.27|64.97|7
1731943280000|2024-11-18 15:21:20|65.29|64.99|65.5|65.2|65.51|65.21|65.29|64.99|16
1731943290000|2024-11-18 15:21:30|65.53|65.23|65.54|65.24|65.56|65.26|65.53|65.23|4
1731943300000|2024-11-18 15:21:40|65.5|65.2|65.52|65.22|65.53|65.23|65.5|65.2|6
1731943310000|2024-11-18 15:21:50|65.51|65.21|65.46|65.16|65.51|65.21|65.46|65.16|5
1731943320000|2024-11-18 15:22:00|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1731943330000|2024-11-18 15:22:10|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1731943340000|2024-11-18 15:22:20|65.52|65.22|65.5|65.2|65.52|65.22|65.5|65.2|4
1731943350000|2024-11-18 15:22:30|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|2
1731943360000|2024-11-18 15:22:40|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|3
1731943370000|2024-11-18 15:22:50|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1731943380000|2024-11-18 15:23:00|65.56|65.26|65.55|65.25|65.57|65.27|65.55|65.25|4
1731943390000|2024-11-18 15:23:10|65.56|65.26|65.54|65.24|65.56|65.26|65.54|65.24|3
1731943400000|2024-11-18 15:23:20|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1731943410000|2024-11-18 15:23:30|65.54|65.24|65.52|65.22|65.56|65.26|65.52|65.22|4
1731943420000|2024-11-18 15:23:40|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1731943430000|2024-11-18 15:23:50|65.51|65.21|65.44|65.14|65.51|65.21|65.44|65.14|5
1731943440000|2024-11-18 15:24:00|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|5
1731943450000|2024-11-18 15:24:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|4
1731943460000|2024-11-18 15:24:20|65.41|65.11|65.44|65.14|65.45|65.15|65.4|65.1|6
1731943470000|2024-11-18 15:24:30|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1731943480000|2024-11-18 15:24:40|65.44|65.14|65.41|65.11|65.44|65.14|65.4|65.1|5
1731943490000|2024-11-18 15:24:50|65.4|65.1|65.45|65.15|65.45|65.15|65.4|65.1|7
1731943500000|2024-11-18 15:25:00|65.46|65.16|65.46|65.16|65.49|65.19|65.46|65.16|7
1731943510000|2024-11-18 15:25:10|65.45|65.15|65.49|65.19|65.49|65.19|65.42|65.12|9
1731943520000|2024-11-18 15:25:20|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|6
1731943530000|2024-11-18 15:25:30|65.56|65.26|65.59|65.29|65.59|65.29|65.55|65.25|5
1731943540000|2024-11-18 15:25:40|65.6|65.3|65.56|65.26|65.6|65.3|65.56|65.26|4
1731943550000|2024-11-18 15:25:50|65.55|65.25|65.54|65.24|65.56|65.26|65.54|65.24|5
1731943560000|2024-11-18 15:26:00|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|5
1731943570000|2024-11-18 15:26:10|65.53|65.23|65.59|65.29|65.59|65.29|65.53|65.23|6
1731943580000|2024-11-18 15:26:20|65.61|65.31|65.67|65.37|65.67|65.37|65.61|65.31|5
1731943590000|2024-11-18 15:26:30|65.65|65.35|65.61|65.31|65.65|65.35|65.61|65.31|4
1731943600000|2024-11-18 15:26:40|65.58|65.28|65.57|65.27|65.59|65.29|65.57|65.27|7
1731943610000|2024-11-18 15:26:50|65.6|65.3|65.62|65.32|65.63|65.33|65.6|65.3|5
1731943620000|2024-11-18 15:27:00|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1731943630000|2024-11-18 15:27:10|65.62|65.32|65.67|65.37|65.67|65.37|65.62|65.32|5
1731943640000|2024-11-18 15:27:20|65.65|65.35|65.65|65.35|65.66|65.36|65.65|65.35|3
1731943650000|2024-11-18 15:27:30|65.66|65.36|65.69|65.39|65.7|65.4|65.66|65.36|8
1731943670000|2024-11-18 15:27:50|65.7|65.4|65.67|65.37|65.7|65.4|65.66|65.36|7
1731943680000|2024-11-18 15:28:00|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|5
1731943690000|2024-11-18 15:28:10|65.67|65.37|65.71|65.41|65.71|65.41|65.67|65.37|5
1731943710000|2024-11-18 15:28:30|65.72|65.42|65.72|65.42|65.72|65.42|65.72|65.42|1
1731943730000|2024-11-18 15:28:50|65.73|65.43|65.8|65.5|65.82|65.52|65.73|65.43|6
1731943740000|2024-11-18 15:29:00|65.78|65.48|65.74|65.44|65.78|65.48|65.74|65.44|4
1731943750000|2024-11-18 15:29:10|65.75|65.45|65.77|65.47|65.77|65.47|65.75|65.45|3
1731943760000|2024-11-18 15:29:20|65.78|65.48|65.83|65.53|65.83|65.53|65.77|65.47|8
1731943790000|2024-11-18 15:29:50|65.8|65.5|65.78|65.48|65.8|65.5|65.78|65.48|7
1731943800000|2024-11-18 15:30:00|65.77|65.47|65.76|65.46|65.79|65.49|65.76|65.46|5
1731943810000|2024-11-18 15:30:10|65.77|65.47|65.9|65.6|65.9|65.6|65.77|65.47|9
1731943820000|2024-11-18 15:30:20|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1731943830000|2024-11-18 15:30:30|65.88|65.58|65.89|65.59|65.93|65.63|65.88|65.58|7
1731943840000|2024-11-18 15:30:40|65.9|65.6|65.86|65.56|65.9|65.6|65.86|65.56|7
1731943860000|2024-11-18 15:31:00|65.85|65.55|65.77|65.47|65.85|65.55|65.77|65.47|7
1731943870000|2024-11-18 15:31:10|65.76|65.46|65.76|65.46|65.77|65.47|65.75|65.45|7
1731943880000|2024-11-18 15:31:20|65.75|65.45|65.79|65.49|65.81|65.51|65.75|65.45|4
1731943890000|2024-11-18 15:31:30|65.8|65.5|65.8|65.5|65.82|65.52|65.79|65.49|11
1731943900000|2024-11-18 15:31:40|65.81|65.51|65.79|65.49|65.86|65.56|65.79|65.49|9
1731943910000|2024-11-18 15:31:50|65.78|65.48|65.78|65.48|65.78|65.48|65.77|65.47|5
1731943920000|2024-11-18 15:32:00|65.77|65.47|65.86|65.56|65.86|65.56|65.77|65.47|7
1731943930000|2024-11-18 15:32:10|65.85|65.55|65.85|65.55|65.85|65.55|65.85|65.55|1
1731943940000|2024-11-18 15:32:20|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|7
1731943950000|2024-11-18 15:32:30|65.92|65.62|65.93|65.63|65.93|65.63|65.91|65.61|5
1731943960000|2024-11-18 15:32:40|65.94|65.64|65.92|65.62|65.95|65.65|65.92|65.62|9
1731943970000|2024-11-18 15:32:50|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1731943980000|2024-11-18 15:33:00|65.89|65.59|65.88|65.58|65.9|65.6|65.88|65.58|6
1731943990000|2024-11-18 15:33:10|65.87|65.57|65.92|65.62|65.92|65.62|65.87|65.57|13
1731944000000|2024-11-18 15:33:20|65.9|65.6|65.92|65.62|65.93|65.63|65.9|65.6|7
1731944010000|2024-11-18 15:33:30|65.93|65.63|65.91|65.61|65.93|65.63|65.91|65.61|5
1731944020000|2024-11-18 15:33:40|65.89|65.59|65.93|65.63|65.93|65.63|65.89|65.59|9
1731944030000|2024-11-18 15:33:50|65.92|65.62|65.91|65.61|65.92|65.62|65.91|65.61|2
1731944040000|2024-11-18 15:34:00|65.92|65.62|65.97|65.67|65.97|65.67|65.92|65.62|7
1731944050000|2024-11-18 15:34:10|65.98|65.68|66.01|65.71|66.02|65.72|65.98|65.68|10
1731944060000|2024-11-18 15:34:20|66.03|65.73|66.03|65.73|66.03|65.73|66.02|65.72|3
1731944070000|2024-11-18 15:34:30|66.02|65.72|66.01|65.71|66.03|65.73|66|65.7|8
1731944080000|2024-11-18 15:34:40|66.03|65.73|66|65.7|66.03|65.73|65.98|65.68|8
1731944090000|2024-11-18 15:34:50|65.98|65.68|65.97|65.67|65.98|65.68|65.97|65.67|2
1731944100000|2024-11-18 15:35:00|65.98|65.68|66.01|65.71|66.01|65.71|65.97|65.67|4
1731944110000|2024-11-18 15:35:10|66|65.7|65.99|65.69|66.03|65.73|65.99|65.69|10
1731944120000|2024-11-18 15:35:20|65.98|65.68|65.92|65.62|66|65.7|65.91|65.61|8
1731944130000|2024-11-18 15:35:30|65.93|65.63|65.96|65.66|65.99|65.69|65.93|65.63|10
1731944140000|2024-11-18 15:35:40|65.97|65.67|65.94|65.64|65.97|65.67|65.91|65.61|12
1731944150000|2024-11-18 15:35:50|65.93|65.63|65.94|65.64|65.98|65.68|65.93|65.63|8
1731944160000|2024-11-18 15:36:00|65.93|65.63|65.95|65.65|65.96|65.66|65.9|65.6|9
1731944170000|2024-11-18 15:36:10|65.94|65.64|66.05|65.75|66.05|65.75|65.94|65.64|9
1731944180000|2024-11-18 15:36:20|66.04|65.74|66.16|65.86|66.16|65.86|66.04|65.74|7
1731944190000|2024-11-18 15:36:30|66.15|65.85|66.13|65.83|66.18|65.88|66.13|65.83|7
1731944200000|2024-11-18 15:36:40|66.12|65.82|66.18|65.88|66.18|65.88|66.12|65.82|5
1731944210000|2024-11-18 15:36:50|66.16|65.86|66.14|65.84|66.16|65.86|66.13|65.83|5
1731944220000|2024-11-18 15:37:00|66.15|65.85|66.16|65.86|66.19|65.89|66.15|65.85|10
1731944230000|2024-11-18 15:37:10|66.15|65.85|66.14|65.84|66.15|65.85|66.12|65.82|6
1731944240000|2024-11-18 15:37:20|66.13|65.83|66.19|65.89|66.19|65.89|66.13|65.83|8
1731944250000|2024-11-18 15:37:30|66.18|65.88|66.21|65.91|66.22|65.92|66.18|65.88|5
1731944260000|2024-11-18 15:37:40|66.22|65.92|66.12|65.82|66.22|65.92|66.12|65.82|4
1731944270000|2024-11-18 15:37:50|66.13|65.83|66.14|65.84|66.16|65.86|66.13|65.83|5
1731944280000|2024-11-18 15:38:00|66.13|65.83|66.16|65.86|66.17|65.87|66.13|65.83|5
1731944290000|2024-11-18 15:38:10|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1731944300000|2024-11-18 15:38:20|66.15|65.85|66.25|65.95|66.25|65.95|66.15|65.85|11
1731944310000|2024-11-18 15:38:30|66.24|65.94|66.27|65.97|66.27|65.97|66.24|65.94|7
1731944320000|2024-11-18 15:38:40|66.28|65.98|66.25|65.95|66.28|65.98|66.25|65.95|5
1731944330000|2024-11-18 15:38:50|66.24|65.94|66.28|65.98|66.29|65.99|66.24|65.94|10
1731944340000|2024-11-18 15:39:00|66.31|66.01|66.34|66.04|66.35|66.05|66.31|66.01|7
1731944350000|2024-11-18 15:39:10|66.33|66.03|66.3|66|66.36|66.06|66.3|66|7
1731944360000|2024-11-18 15:39:20|66.28|65.98|66.28|65.98|66.28|65.98|66.26|65.96|4
1731944370000|2024-11-18 15:39:30|66.29|65.99|66.35|66.05|66.35|66.05|66.29|65.99|5
1731944380000|2024-11-18 15:39:40|66.34|66.04|66.3|66|66.34|66.04|66.29|65.99|8
1731944390000|2024-11-18 15:39:50|66.31|66.01|66.31|66.01|66.32|66.02|66.3|66|5
1731944400000|2024-11-18 15:40:00|66.3|66|66.29|65.99|66.34|66.04|66.29|65.99|8
1731944410000|2024-11-18 15:40:10|66.3|66|66.34|66.04|66.34|66.04|66.3|66|4
1731944420000|2024-11-18 15:40:20|66.32|66.02|66.32|66.02|66.32|66.02|66.31|66.01|3
1731944430000|2024-11-18 15:40:30|66.31|66.01|66.4|66.1|66.4|66.1|66.31|66.01|14
1731944440000|2024-11-18 15:40:40|66.41|66.11|66.34|66.04|66.41|66.11|66.34|66.04|7
1731944450000|2024-11-18 15:40:50|66.33|66.03|66.34|66.04|66.34|66.04|66.3|66|6
1731944460000|2024-11-18 15:41:00|66.32|66.02|66.3|66|66.32|66.02|66.27|65.97|9
1731944470000|2024-11-18 15:41:10|66.32|66.02|66.29|65.99|66.32|66.02|66.28|65.98|6
1731944480000|2024-11-18 15:41:20|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|5
1731944490000|2024-11-18 15:41:30|66.28|65.98|66.32|66.02|66.33|66.03|66.28|65.98|6
1731944500000|2024-11-18 15:41:40|66.31|66.01|66.32|66.02|66.32|66.02|66.3|66|4
1731944510000|2024-11-18 15:41:50|66.31|66.01|66.27|65.97|66.32|66.02|66.27|65.97|6
1731944520000|2024-11-18 15:42:00|66.28|65.98|66.28|65.98|66.28|65.98|66.26|65.96|5
1731944530000|2024-11-18 15:42:10|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|4
1731944540000|2024-11-18 15:42:20|66.25|65.95|66.28|65.98|66.28|65.98|66.22|65.92|13
1731944550000|2024-11-18 15:42:30|66.25|65.95|66.28|65.98|66.32|66.02|66.23|65.93|13
1731944560000|2024-11-18 15:42:40|66.29|65.99|66.29|65.99|66.32|66.02|66.29|65.99|11
1731944570000|2024-11-18 15:42:50|66.28|65.98|66.26|65.96|66.28|65.98|66.26|65.96|9
1731944580000|2024-11-18 15:43:00|66.27|65.97|66.24|65.94|66.28|65.98|66.24|65.94|3
1731944590000|2024-11-18 15:43:10|66.25|65.95|66.23|65.93|66.27|65.97|66.23|65.93|7
1731944600000|2024-11-18 15:43:20|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|7
1731944610000|2024-11-18 15:43:30|66.23|65.93|66.22|65.92|66.24|65.94|66.21|65.91|4
1731944620000|2024-11-18 15:43:40|66.2|65.9|66.19|65.89|66.2|65.9|66.17|65.87|6
1731944630000|2024-11-18 15:43:50|66.18|65.88|66.19|65.89|66.22|65.92|66.18|65.88|8
1731944640000|2024-11-18 15:44:00|66.2|65.9|66.25|65.95|66.26|65.96|66.19|65.89|8
1731944650000|2024-11-18 15:44:10|66.23|65.93|66.23|65.93|66.23|65.93|66.2|65.9|8
1731944660000|2024-11-18 15:44:20|66.22|65.92|66.18|65.88|66.22|65.92|66.18|65.88|4
1731944670000|2024-11-18 15:44:30|66.19|65.89|66.12|65.82|66.19|65.89|66.11|65.81|7
1731944680000|2024-11-18 15:44:40|66.13|65.83|66.11|65.81|66.13|65.83|66.11|65.81|2
1731944690000|2024-11-18 15:44:50|66.12|65.82|66.15|65.85|66.15|65.85|66.12|65.82|4
1731944700000|2024-11-18 15:45:00|66.15|65.85|66.23|65.93|66.23|65.93|66.15|65.85|7
1731944710000|2024-11-18 15:45:10|66.25|65.95|66.25|65.95|66.27|65.97|66.23|65.93|18
1731944720000|2024-11-18 15:45:20|66.26|65.96|66.27|65.97|66.28|65.98|66.25|65.95|11
1731944730000|2024-11-18 15:45:30|66.28|65.98|66.33|66.03|66.34|66.04|66.28|65.98|5
1731944740000|2024-11-18 15:45:40|66.32|66.02|66.31|66.01|66.33|66.03|66.29|65.99|7
1731944750000|2024-11-18 15:45:50|66.32|66.02|66.35|66.05|66.35|66.05|66.32|66.02|6
1731944760000|2024-11-18 15:46:00|66.33|66.03|66.27|65.97|66.33|66.03|66.25|65.95|12
1731944770000|2024-11-18 15:46:10|66.26|65.96|66.21|65.91|66.27|65.97|66.18|65.88|15
1731944780000|2024-11-18 15:46:20|66.22|65.92|66.18|65.88|66.23|65.93|66.18|65.88|14
1731944790000|2024-11-18 15:46:30|66.19|65.89|66.18|65.88|66.25|65.95|66.18|65.88|18
1731944800000|2024-11-18 15:46:40|66.19|65.89|66.25|65.95|66.25|65.95|66.19|65.89|16
1731944810000|2024-11-18 15:46:50|66.24|65.94|66.27|65.97|66.27|65.97|66.24|65.94|12
1731944820000|2024-11-18 15:47:00|66.28|65.98|66.28|65.98|66.29|65.99|66.24|65.94|8
1731944830000|2024-11-18 15:47:10|66.29|65.99|66.18|65.88|66.29|65.99|66.18|65.88|10
1731944840000|2024-11-18 15:47:20|66.19|65.89|66.22|65.92|66.24|65.94|66.19|65.89|12
1731944850000|2024-11-18 15:47:30|66.23|65.93|66.21|65.91|66.24|65.94|66.19|65.89|14
1731944860000|2024-11-18 15:47:40|66.2|65.9|66.21|65.91|66.21|65.91|66.2|65.9|4
1731944870000|2024-11-18 15:47:50|66.2|65.9|66.17|65.87|66.21|65.91|66.17|65.87|13
1731944880000|2024-11-18 15:48:00|66.18|65.88|66.23|65.93|66.23|65.93|66.18|65.88|8
1731944890000|2024-11-18 15:48:10|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|8
1731944900000|2024-11-18 15:48:20|66.26|65.96|66.26|65.96|66.3|66|66.26|65.96|10
1731944910000|2024-11-18 15:48:30|66.27|65.97|66.28|65.98|66.29|65.99|66.27|65.97|6
1731944920000|2024-11-18 15:48:40|66.27|65.97|66.3|66|66.32|66.02|66.25|65.95|15
1731944930000|2024-11-18 15:48:50|66.31|66.01|66.31|66.01|66.33|66.03|66.27|65.97|9
1731944940000|2024-11-18 15:49:00|66.32|66.02|66.27|65.97|66.32|66.02|66.26|65.96|10
1731944950000|2024-11-18 15:49:10|66.28|65.98|66.28|65.98|66.29|65.99|66.25|65.95|12
1731944960000|2024-11-18 15:49:20|66.27|65.97|66.27|65.97|66.29|65.99|66.25|65.95|10
1731944970000|2024-11-18 15:49:30|66.26|65.96|66.29|65.99|66.29|65.99|66.26|65.96|3
1731944980000|2024-11-18 15:49:40|66.3|66|66.29|65.99|66.3|66|66.29|65.99|4
1731944990000|2024-11-18 15:49:50|66.3|66|66.29|65.99|66.31|66.01|66.29|65.99|6
1731945020000|2024-11-18 15:50:20|66.26|65.96|66.29|65.99|66.31|66.01|66.26|65.96|8
1731945050000|2024-11-18 15:50:50|66.25|65.95|66.25|65.95|66.25|65.95|66.21|65.91|15
1731945060000|2024-11-18 15:51:00|66.24|65.94|66.26|65.96|66.27|65.97|66.23|65.93|11
1731945070000|2024-11-18 15:51:10|66.27|65.97|66.27|65.97|66.27|65.97|66.26|65.96|3
1731945080000|2024-11-18 15:51:20|66.26|65.96|66.28|65.98|66.29|65.99|66.26|65.96|11
1731945090000|2024-11-18 15:51:30|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|6
1731945100000|2024-11-18 15:51:40|66.24|65.94|66.24|65.94|66.25|65.95|66.24|65.94|3
1731945110000|2024-11-18 15:51:50|66.23|65.93|66.22|65.92|66.23|65.93|66.18|65.88|14
1731945120000|2024-11-18 15:52:00|66.23|65.93|66.24|65.94|66.27|65.97|66.22|65.92|11
1731945130000|2024-11-18 15:52:10|66.23|65.93|66.21|65.91|66.24|65.94|66.21|65.91|5
1731945140000|2024-11-18 15:52:20|66.2|65.9|66.25|65.95|66.25|65.95|66.17|65.87|11
1731945150000|2024-11-18 15:52:30|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|9
1731945160000|2024-11-18 15:52:40|66.26|65.96|66.24|65.94|66.26|65.96|66.23|65.93|5
1731945170000|2024-11-18 15:52:50|66.25|65.95|66.27|65.97|66.28|65.98|66.25|65.95|11
1731945180000|2024-11-18 15:53:00|66.29|65.99|66.25|65.95|66.29|65.99|66.25|65.95|8
1731945190000|2024-11-18 15:53:10|66.24|65.94|66.24|65.94|66.25|65.95|66.23|65.93|7
1731945200000|2024-11-18 15:53:20|66.25|65.95|66.28|65.98|66.28|65.98|66.24|65.94|6
1731945210000|2024-11-18 15:53:30|66.29|65.99|66.25|65.95|66.3|66|66.24|65.94|8
1731945220000|2024-11-18 15:53:40|66.26|65.96|66.32|66.02|66.32|66.02|66.25|65.95|13
1731945230000|2024-11-18 15:53:50|66.33|66.03|66.37|66.07|66.37|66.07|66.33|66.03|7
1731945240000|2024-11-18 15:54:00|66.38|66.08|66.37|66.07|66.41|66.11|66.37|66.07|6
1731945250000|2024-11-18 15:54:10|66.38|66.08|66.42|66.12|66.45|66.15|66.37|66.07|13
1731945260000|2024-11-18 15:54:20|66.39|66.09|66.43|66.13|66.43|66.13|66.38|66.08|14
1731945270000|2024-11-18 15:54:30|66.44|66.14|66.35|66.05|66.45|66.15|66.35|66.05|16
1731945280000|2024-11-18 15:54:40|66.36|66.06|66.38|66.08|66.39|66.09|66.36|66.06|11
1731945290000|2024-11-18 15:54:50|66.37|66.07|66.35|66.05|66.37|66.07|66.34|66.04|5
1731945300000|2024-11-18 15:55:00|66.34|66.04|66.31|66.01|66.34|66.04|66.3|66|5
1731945310000|2024-11-18 15:55:10|66.32|66.02|66.35|66.05|66.36|66.06|66.32|66.02|9
1731945320000|2024-11-18 15:55:20|66.36|66.06|66.37|66.07|66.38|66.08|66.36|66.06|6
1731945330000|2024-11-18 15:55:30|66.38|66.08|66.37|66.07|66.4|66.1|66.37|66.07|7
1731945340000|2024-11-18 15:55:40|66.36|66.06|66.35|66.05|66.36|66.06|66.34|66.04|6
1731945350000|2024-11-18 15:55:50|66.34|66.04|66.36|66.06|66.36|66.06|66.32|66.02|6
1731945360000|2024-11-18 15:56:00|66.35|66.05|66.38|66.08|66.38|66.08|66.35|66.05|4
1731945370000|2024-11-18 15:56:10|66.42|66.12|66.42|66.12|66.42|66.12|66.41|66.11|3
1731945380000|2024-11-18 15:56:20|66.38|66.08|66.36|66.06|66.38|66.08|66.36|66.06|5
1731945390000|2024-11-18 15:56:30|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|3
1731945400000|2024-11-18 15:56:40|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|4
1731945410000|2024-11-18 15:56:50|66.31|66.01|66.27|65.97|66.31|66.01|66.27|65.97|12
1731945420000|2024-11-18 15:57:00|66.28|65.98|66.28|65.98|66.32|66.02|66.28|65.98|8
1731945430000|2024-11-18 15:57:10|66.29|65.99|66.27|65.97|66.29|65.99|66.26|65.96|8
1731945440000|2024-11-18 15:57:20|66.26|65.96|66.17|65.87|66.26|65.96|66.17|65.87|13
1731945450000|2024-11-18 15:57:30|66.16|65.86|66.18|65.88|66.19|65.89|66.11|65.81|13
1731945460000|2024-11-18 15:57:40|66.19|65.89|66.19|65.89|66.23|65.93|66.19|65.89|7
1731945470000|2024-11-18 15:57:50|66.18|65.88|66.24|65.94|66.27|65.97|66.17|65.87|12
1731945480000|2024-11-18 15:58:00|66.25|65.95|66.15|65.85|66.25|65.95|66.15|65.85|12
1731945490000|2024-11-18 15:58:10|66.14|65.84|66.22|65.92|66.23|65.93|66.14|65.84|8
1731945500000|2024-11-18 15:58:20|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|6
1731945510000|2024-11-18 15:58:30|66.22|65.92|66.24|65.94|66.24|65.94|66.21|65.91|8
1731945520000|2024-11-18 15:58:40|66.23|65.93|66.21|65.91|66.23|65.93|66.2|65.9|5
1731945530000|2024-11-18 15:58:50|66.2|65.9|66.2|65.9|66.21|65.91|66.18|65.88|9
1731945540000|2024-11-18 15:59:00|66.19|65.89|66.25|65.95|66.25|65.95|66.19|65.89|8
1731945550000|2024-11-18 15:59:10|66.24|65.94|66.26|65.96|66.27|65.97|66.24|65.94|7
1731945560000|2024-11-18 15:59:20|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|6
1731945570000|2024-11-18 15:59:30|66.24|65.94|66.23|65.93|66.24|65.94|66.22|65.92|4
1731945580000|2024-11-18 15:59:40|66.22|65.92|66.2|65.9|66.24|65.94|66.2|65.9|9
1731945590000|2024-11-18 15:59:50|66.23|65.93|66.21|65.91|66.24|65.94|66.21|65.91|7
1731945660000|2024-11-18 16:01:00|66.11|65.81|65.94|65.64|66.11|65.81|65.94|65.64|6
1731945670000|2024-11-18 16:01:10|65.93|65.63|65.9|65.6|65.93|65.63|65.9|65.6|3
1731945680000|2024-11-18 16:01:20|65.88|65.58|65.86|65.56|65.89|65.59|65.86|65.56|13
1731945690000|2024-11-18 16:01:30|65.87|65.57|65.93|65.63|65.93|65.63|65.85|65.55|13
1731945700000|2024-11-18 16:01:40|65.95|65.65|65.96|65.66|65.96|65.66|65.93|65.63|6
1731945710000|2024-11-18 16:01:50|65.97|65.67|65.97|65.67|65.98|65.68|65.96|65.66|4
1731945720000|2024-11-18 16:02:00|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|3
1731945730000|2024-11-18 16:02:10|65.94|65.64|65.8|65.5|65.94|65.64|65.8|65.5|14
1731945740000|2024-11-18 16:02:20|65.81|65.51|65.82|65.52|65.85|65.55|65.81|65.51|9
1731945750000|2024-11-18 16:02:30|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1731945760000|2024-11-18 16:02:40|65.81|65.51|65.82|65.52|65.82|65.52|65.76|65.46|8
1731945770000|2024-11-18 16:02:50|65.81|65.51|65.81|65.51|65.81|65.51|65.8|65.5|5
1731945780000|2024-11-18 16:03:00|65.82|65.52|65.78|65.48|65.82|65.52|65.75|65.45|11
1731945790000|2024-11-18 16:03:10|65.79|65.49|65.74|65.44|65.8|65.5|65.74|65.44|7
1731945800000|2024-11-18 16:03:20|65.75|65.45|65.77|65.47|65.78|65.48|65.75|65.45|5
1731945810000|2024-11-18 16:03:30|65.78|65.48|65.75|65.45|65.79|65.49|65.75|65.45|6
1731945820000|2024-11-18 16:03:40|65.74|65.44|65.74|65.44|65.75|65.45|65.74|65.44|3
1731945830000|2024-11-18 16:03:50|65.73|65.43|65.73|65.43|65.73|65.43|65.72|65.42|5
1731945840000|2024-11-18 16:04:00|65.72|65.42|65.68|65.38|65.72|65.42|65.68|65.38|6
1731945850000|2024-11-18 16:04:10|65.69|65.39|65.62|65.32|65.69|65.39|65.61|65.31|5
1731945860000|2024-11-18 16:04:20|65.61|65.31|65.61|65.31|65.63|65.33|65.61|65.31|9
1731945870000|2024-11-18 16:04:30|65.6|65.3|65.65|65.35|65.66|65.36|65.6|65.3|6
1731945880000|2024-11-18 16:04:40|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1731945890000|2024-11-18 16:04:50|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1731945900000|2024-11-18 16:05:00|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|11
1731945910000|2024-11-18 16:05:10|65.57|65.27|65.61|65.31|65.61|65.31|65.57|65.27|7
1731945920000|2024-11-18 16:05:20|65.62|65.32|65.63|65.33|65.63|65.33|65.6|65.3|5
1731945930000|2024-11-18 16:05:30|65.62|65.32|65.63|65.33|65.63|65.33|65.62|65.32|8
1731945940000|2024-11-18 16:05:40|65.62|65.32|65.71|65.41|65.71|65.41|65.62|65.32|11
1731945950000|2024-11-18 16:05:50|65.7|65.4|65.74|65.44|65.74|65.44|65.69|65.39|4
1731945960000|2024-11-18 16:06:00|65.75|65.45|65.77|65.47|65.78|65.48|65.75|65.45|14
1731945970000|2024-11-18 16:06:10|65.76|65.46|65.73|65.43|65.76|65.46|65.73|65.43|6
1731945980000|2024-11-18 16:06:20|65.74|65.44|65.83|65.53|65.83|65.53|65.74|65.44|9
1731945990000|2024-11-18 16:06:30|65.84|65.54|65.89|65.59|65.89|65.59|65.84|65.54|10
1731946000000|2024-11-18 16:06:40|65.9|65.6|65.97|65.67|65.97|65.67|65.9|65.6|10
1731946010000|2024-11-18 16:06:50|65.98|65.68|65.92|65.62|65.98|65.68|65.92|65.62|9
1731946020000|2024-11-18 16:07:00|65.93|65.63|65.91|65.61|65.94|65.64|65.91|65.61|13
1731946030000|2024-11-18 16:07:10|65.92|65.62|65.91|65.61|65.92|65.62|65.91|65.61|2
1731946040000|2024-11-18 16:07:20|65.88|65.58|65.88|65.58|65.88|65.58|65.85|65.55|16
1731946050000|2024-11-18 16:07:30|65.87|65.57|65.9|65.6|65.92|65.62|65.87|65.57|12
1731946060000|2024-11-18 16:07:40|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1731946070000|2024-11-18 16:07:50|65.88|65.58|65.87|65.57|65.88|65.58|65.86|65.56|7
1731946080000|2024-11-18 16:08:00|65.86|65.56|65.83|65.53|65.86|65.56|65.83|65.53|4
1731946090000|2024-11-18 16:08:10|65.84|65.54|65.84|65.54|65.85|65.55|65.84|65.54|3
1731946100000|2024-11-18 16:08:20|65.85|65.55|65.84|65.54|65.85|65.55|65.83|65.53|3
1731946110000|2024-11-18 16:08:30|65.83|65.53|65.84|65.54|65.84|65.54|65.8|65.5|9
1731946120000|2024-11-18 16:08:40|65.85|65.55|65.87|65.57|65.87|65.57|65.84|65.54|5
1731946130000|2024-11-18 16:08:50|65.86|65.56|65.85|65.55|65.86|65.56|65.83|65.53|5
1731946140000|2024-11-18 16:09:00|65.84|65.54|65.82|65.52|65.84|65.54|65.8|65.5|9
1731946150000|2024-11-18 16:09:10|65.81|65.51|65.8|65.5|65.81|65.51|65.76|65.46|6
1731946160000|2024-11-18 16:09:20|65.81|65.51|65.77|65.47|65.81|65.51|65.77|65.47|4
1731946170000|2024-11-18 16:09:30|65.78|65.48|65.79|65.49|65.8|65.5|65.78|65.48|3
1731946180000|2024-11-18 16:09:40|65.8|65.5|65.84|65.54|65.84|65.54|65.8|65.5|4
1731946190000|2024-11-18 16:09:50|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|4
1731946200000|2024-11-18 16:10:00|65.83|65.53|65.82|65.52|65.83|65.53|65.78|65.48|8
1731946210000|2024-11-18 16:10:10|65.83|65.53|65.85|65.55|65.85|65.55|65.82|65.52|7
1731946220000|2024-11-18 16:10:20|65.86|65.56|65.89|65.59|65.89|65.59|65.86|65.56|3
1731946230000|2024-11-18 16:10:30|65.9|65.6|65.89|65.59|65.92|65.62|65.86|65.56|12
1731946240000|2024-11-18 16:10:40|65.86|65.56|65.85|65.55|65.89|65.59|65.85|65.55|8
1731946250000|2024-11-18 16:10:50|65.82|65.52|65.84|65.54|65.84|65.54|65.82|65.52|3
1731946260000|2024-11-18 16:11:00|65.83|65.53|65.89|65.59|65.89|65.59|65.82|65.52|11
1731946270000|2024-11-18 16:11:10|65.9|65.6|65.81|65.51|65.9|65.6|65.81|65.51|11
1731946280000|2024-11-18 16:11:20|65.82|65.52|65.82|65.52|65.82|65.52|65.81|65.51|7
1731946290000|2024-11-18 16:11:30|65.81|65.51|65.81|65.51|65.83|65.53|65.81|65.51|7
1731946300000|2024-11-18 16:11:40|65.8|65.5|65.81|65.51|65.82|65.52|65.8|65.5|10
1731946310000|2024-11-18 16:11:50|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|4
1731946320000|2024-11-18 16:12:00|65.79|65.49|65.75|65.45|65.79|65.49|65.74|65.44|5
1731946330000|2024-11-18 16:12:10|65.76|65.46|65.8|65.5|65.8|65.5|65.76|65.46|4
1731946340000|2024-11-18 16:12:20|65.81|65.51|65.81|65.51|65.82|65.52|65.8|65.5|9
1731946350000|2024-11-18 16:12:30|65.77|65.47|65.78|65.48|65.79|65.49|65.75|65.45|11
1731946360000|2024-11-18 16:12:40|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1731946370000|2024-11-18 16:12:50|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1731946380000|2024-11-18 16:13:00|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1731946390000|2024-11-18 16:13:10|65.8|65.5|65.75|65.45|65.8|65.5|65.75|65.45|9
1731946400000|2024-11-18 16:13:20|65.76|65.46|65.79|65.49|65.79|65.49|65.76|65.46|7
1731946410000|2024-11-18 16:13:30|65.8|65.5|65.83|65.53|65.83|65.53|65.8|65.5|2
1731946420000|2024-11-18 16:13:40|65.85|65.55|65.89|65.59|65.9|65.6|65.84|65.54|9
1731946430000|2024-11-18 16:13:50|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|4
1731946440000|2024-11-18 16:14:00|65.9|65.6|65.94|65.64|65.95|65.65|65.9|65.6|5
1731946450000|2024-11-18 16:14:10|65.93|65.63|65.97|65.67|65.97|65.67|65.92|65.62|5
1731946460000|2024-11-18 16:14:20|65.98|65.68|65.96|65.66|65.98|65.68|65.96|65.66|5
1731946470000|2024-11-18 16:14:30|65.95|65.65|65.92|65.62|65.95|65.65|65.92|65.62|4
1731946480000|2024-11-18 16:14:40|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|2
1731946490000|2024-11-18 16:14:50|65.9|65.6|65.94|65.64|65.94|65.64|65.9|65.6|5
1731946500000|2024-11-18 16:15:00|65.93|65.63|65.9|65.6|65.98|65.68|65.9|65.6|14
1731946510000|2024-11-18 16:15:10|65.89|65.59|65.94|65.64|65.94|65.64|65.85|65.55|8
1731946520000|2024-11-18 16:15:20|65.93|65.63|65.94|65.64|65.96|65.66|65.92|65.62|8
1731946530000|2024-11-18 16:15:30|65.93|65.63|65.9|65.6|65.94|65.64|65.9|65.6|6
1731946540000|2024-11-18 16:15:40|65.91|65.61|65.93|65.63|65.94|65.64|65.91|65.61|5
1731946550000|2024-11-18 16:15:50|65.92|65.62|65.91|65.61|65.92|65.62|65.91|65.61|6
1731946560000|2024-11-18 16:16:00|65.92|65.62|65.91|65.61|65.94|65.64|65.9|65.6|8
1731946570000|2024-11-18 16:16:10|65.92|65.62|65.94|65.64|65.95|65.65|65.92|65.62|4
1731946580000|2024-11-18 16:16:20|65.97|65.67|65.99|65.69|65.99|65.69|65.96|65.66|5
1731946590000|2024-11-18 16:16:30|65.98|65.68|65.93|65.63|65.98|65.68|65.93|65.63|7
1731946600000|2024-11-18 16:16:40|65.94|65.64|65.97|65.67|65.97|65.67|65.94|65.64|5
1731946610000|2024-11-18 16:16:50|65.96|65.66|65.95|65.65|65.98|65.68|65.93|65.63|11
1731946620000|2024-11-18 16:17:00|65.96|65.66|65.98|65.68|65.98|65.68|65.94|65.64|16
1731946630000|2024-11-18 16:17:10|65.99|65.69|65.93|65.63|66.01|65.71|65.93|65.63|7
1731946640000|2024-11-18 16:17:20|65.91|65.61|65.89|65.59|65.91|65.61|65.85|65.55|8
1731946650000|2024-11-18 16:17:30|65.88|65.58|65.91|65.61|65.91|65.61|65.88|65.58|4
1731946660000|2024-11-18 16:17:40|65.93|65.63|66|65.7|66|65.7|65.93|65.63|5
1731946670000|2024-11-18 16:17:50|66.01|65.71|66|65.7|66.01|65.71|66|65.7|4
1731946680000|2024-11-18 16:18:00|66.01|65.71|65.99|65.69|66.04|65.74|65.99|65.69|8
1731946690000|2024-11-18 16:18:10|66|65.7|66|65.7|66.01|65.71|65.99|65.69|5
1731946700000|2024-11-18 16:18:20|66.01|65.71|66.01|65.71|66.03|65.73|65.99|65.69|10
1731946710000|2024-11-18 16:18:30|66.02|65.72|66.04|65.74|66.09|65.79|66.02|65.72|14
1731946720000|2024-11-18 16:18:40|66.03|65.73|66.05|65.75|66.06|65.76|66.01|65.71|15
1731946730000|2024-11-18 16:18:50|66.06|65.76|66.07|65.77|66.07|65.77|66.04|65.74|9
1731946740000|2024-11-18 16:19:00|66.08|65.78|66.11|65.81|66.12|65.82|66.08|65.78|10
1731946750000|2024-11-18 16:19:10|66.1|65.8|66.08|65.78|66.11|65.81|66.05|65.75|18
1731946760000|2024-11-18 16:19:20|66.09|65.79|66.13|65.83|66.14|65.84|66.09|65.79|8
1731946770000|2024-11-18 16:19:30|66.12|65.82|66.12|65.82|66.12|65.82|66.11|65.81|3
1731946780000|2024-11-18 16:19:40|66.13|65.83|66.12|65.82|66.13|65.83|66.11|65.81|8
1731946790000|2024-11-18 16:19:50|66.11|65.81|66.1|65.8|66.11|65.81|66.09|65.79|3
1731946800000|2024-11-18 16:20:00|66.11|65.81|66.12|65.82|66.12|65.82|66.1|65.8|8
1731946810000|2024-11-18 16:20:10|66.11|65.81|66.15|65.85|66.16|65.86|66.1|65.8|8
1731946820000|2024-11-18 16:20:20|66.14|65.84|66.07|65.77|66.14|65.84|66.07|65.77|9
1731946830000|2024-11-18 16:20:30|66.06|65.76|66.15|65.85|66.15|65.85|66.06|65.76|11
1731946840000|2024-11-18 16:20:40|66.14|65.84|66.14|65.84|66.15|65.85|66.14|65.84|3
1731946850000|2024-11-18 16:20:50|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1731946860000|2024-11-18 16:21:00|66.15|65.85|66.19|65.89|66.19|65.89|66.15|65.85|6
1731946870000|2024-11-18 16:21:10|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|4
1731946880000|2024-11-18 16:21:20|66.2|65.9|66.18|65.88|66.2|65.9|66.18|65.88|7
1731946890000|2024-11-18 16:21:30|66.17|65.87|66.18|65.88|66.2|65.9|66.17|65.87|5
1731946900000|2024-11-18 16:21:40|66.19|65.89|66.15|65.85|66.19|65.89|66.14|65.84|6
1731946910000|2024-11-18 16:21:50|66.16|65.86|66.12|65.82|66.16|65.86|66.12|65.82|15
1731946920000|2024-11-18 16:22:00|66.13|65.83|66.06|65.76|66.14|65.84|66.06|65.76|9
1731946930000|2024-11-18 16:22:10|66.05|65.75|66.09|65.79|66.1|65.8|66.05|65.75|7
1731946940000|2024-11-18 16:22:20|66.1|65.8|66.11|65.81|66.11|65.81|66.08|65.78|5
1731946950000|2024-11-18 16:22:30|66.12|65.82|66.15|65.85|66.15|65.85|66.12|65.82|11
1731946960000|2024-11-18 16:22:40|66.16|65.86|66.16|65.86|66.18|65.88|66.13|65.83|10
1731946970000|2024-11-18 16:22:50|66.15|65.85|66.17|65.87|66.17|65.87|66.14|65.84|5
1731946980000|2024-11-18 16:23:00|66.16|65.86|66.16|65.86|66.18|65.88|66.16|65.86|7
1731946990000|2024-11-18 16:23:10|66.17|65.87|66.27|65.97|66.28|65.98|66.17|65.87|9
1731947000000|2024-11-18 16:23:20|66.28|65.98|66.22|65.92|66.28|65.98|66.22|65.92|8
1731947010000|2024-11-18 16:23:30|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|4
1731947020000|2024-11-18 16:23:40|66.23|65.93|66.25|65.95|66.26|65.96|66.23|65.93|5
1731947030000|2024-11-18 16:23:50|66.24|65.94|66.26|65.96|66.26|65.96|66.24|65.94|3
1731947040000|2024-11-18 16:24:00|66.25|65.95|66.31|66.01|66.32|66.02|66.25|65.95|7
1731947050000|2024-11-18 16:24:10|66.32|66.02|66.34|66.04|66.34|66.04|66.29|65.99|13
1731947060000|2024-11-18 16:24:20|66.35|66.05|66.36|66.06|66.37|66.07|66.32|66.02|14
1731947070000|2024-11-18 16:24:30|66.35|66.05|66.45|66.15|66.46|66.16|66.35|66.05|14
1731947080000|2024-11-18 16:24:40|66.46|66.16|66.55|66.25|66.55|66.25|66.46|66.16|6
1731947090000|2024-11-18 16:24:50|66.58|66.28|66.58|66.28|66.59|66.29|66.56|66.26|13
1731947100000|2024-11-18 16:25:00|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|7
1731947110000|2024-11-18 16:25:10|66.62|66.32|66.64|66.34|66.64|66.34|66.61|66.31|7
1731947120000|2024-11-18 16:25:20|66.63|66.33|66.67|66.37|66.67|66.37|66.63|66.33|7
1731947130000|2024-11-18 16:25:30|66.66|66.36|66.63|66.33|66.67|66.37|66.61|66.31|10
1731947140000|2024-11-18 16:25:40|66.64|66.34|66.65|66.35|66.68|66.38|66.64|66.34|9
1731947150000|2024-11-18 16:25:50|66.64|66.34|66.61|66.31|66.68|66.38|66.61|66.31|13
1731947160000|2024-11-18 16:26:00|66.6|66.3|66.57|66.27|66.6|66.3|66.53|66.23|10
1731947170000|2024-11-18 16:26:10|66.58|66.28|66.58|66.28|66.59|66.29|66.56|66.26|8
1731947180000|2024-11-18 16:26:20|66.59|66.29|66.59|66.29|66.59|66.29|66.56|66.26|8
1731947190000|2024-11-18 16:26:30|66.58|66.28|66.57|66.27|66.6|66.3|66.56|66.26|10
1731947200000|2024-11-18 16:26:40|66.59|66.29|66.66|66.36|66.66|66.36|66.59|66.29|14
1731947210000|2024-11-18 16:26:50|66.65|66.35|66.73|66.43|66.73|66.43|66.65|66.35|6
1731947220000|2024-11-18 16:27:00|66.74|66.44|66.75|66.45|66.76|66.46|66.74|66.44|4
1731947230000|2024-11-18 16:27:10|66.74|66.44|66.68|66.38|66.74|66.44|66.68|66.38|2
1731947240000|2024-11-18 16:27:20|66.7|66.4|66.72|66.42|66.72|66.42|66.7|66.4|3
1731947250000|2024-11-18 16:27:30|66.71|66.41|66.72|66.42|66.72|66.42|66.7|66.4|4
1731947260000|2024-11-18 16:27:40|66.73|66.43|66.77|66.47|66.77|66.47|66.73|66.43|4
1731947270000|2024-11-18 16:27:50|66.78|66.48|66.81|66.51|66.81|66.51|66.78|66.48|4
1731947280000|2024-11-18 16:28:00|66.82|66.52|66.81|66.51|66.82|66.52|66.81|66.51|2
1731947290000|2024-11-18 16:28:10|66.79|66.49|66.8|66.5|66.8|66.5|66.78|66.48|3
1731947300000|2024-11-18 16:28:20|66.81|66.51|66.79|66.49|66.81|66.51|66.76|66.46|9
1731947310000|2024-11-18 16:28:30|66.78|66.48|66.78|66.48|66.79|66.49|66.77|66.47|5
1731947320000|2024-11-18 16:28:40|66.77|66.47|66.83|66.53|66.83|66.53|66.77|66.47|6
1731947330000|2024-11-18 16:28:50|66.82|66.52|66.83|66.53|66.83|66.53|66.81|66.51|7
1731947340000|2024-11-18 16:29:00|66.82|66.52|66.84|66.54|66.84|66.54|66.82|66.52|3
1731947350000|2024-11-18 16:29:10|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1731947360000|2024-11-18 16:29:20|66.87|66.57|66.87|66.57|66.87|66.57|66.86|66.56|3
1731947380000|2024-11-18 16:29:40|66.83|66.53|66.84|66.54|66.84|66.54|66.83|66.53|2
1731947390000|2024-11-18 16:29:50|66.83|66.53|66.83|66.53|66.84|66.54|66.83|66.53|3
1731947400000|2024-11-18 16:30:00|66.82|66.52|66.78|66.48|66.82|66.52|66.78|66.48|7
1731947410000|2024-11-18 16:30:10|66.79|66.49|66.77|66.47|66.83|66.53|66.77|66.47|7
1731947420000|2024-11-18 16:30:20|66.76|66.46|66.76|66.46|66.77|66.47|66.76|66.46|3
1731947430000|2024-11-18 16:30:30|66.75|66.45|66.64|66.34|66.75|66.45|66.64|66.34|8
1731947440000|2024-11-18 16:30:40|66.63|66.33|66.51|66.21|66.63|66.33|66.51|66.21|17
1731947450000|2024-11-18 16:30:50|66.53|66.23|66.55|66.25|66.56|66.26|66.53|66.23|12
1731947460000|2024-11-18 16:31:00|66.59|66.29|66.56|66.26|66.63|66.33|66.56|66.26|17
1731947470000|2024-11-18 16:31:10|66.53|66.23|66.56|66.26|66.56|66.26|66.46|66.16|14
1731947480000|2024-11-18 16:31:20|66.57|66.27|66.62|66.32|66.62|66.32|66.57|66.27|11
1731947490000|2024-11-18 16:31:30|66.63|66.33|66.63|66.33|66.63|66.33|66.62|66.32|5
1731947500000|2024-11-18 16:31:40|66.62|66.32|66.62|66.32|66.68|66.38|66.61|66.31|14
1731947510000|2024-11-18 16:31:50|66.64|66.34|66.64|66.34|66.69|66.39|66.64|66.34|11
1731947520000|2024-11-18 16:32:00|66.65|66.35|66.67|66.37|66.67|66.37|66.64|66.34|11
1731947530000|2024-11-18 16:32:10|66.68|66.38|66.74|66.44|66.75|66.45|66.68|66.38|11
1731947540000|2024-11-18 16:32:20|66.73|66.43|66.73|66.43|66.74|66.44|66.72|66.42|7
1731947550000|2024-11-18 16:32:30|66.74|66.44|66.77|66.47|66.77|66.47|66.73|66.43|5
1731947560000|2024-11-18 16:32:40|66.78|66.48|66.79|66.49|66.79|66.49|66.78|66.48|4
1731947570000|2024-11-18 16:32:50|66.78|66.48|66.78|66.48|66.79|66.49|66.77|66.47|7
1731947580000|2024-11-18 16:33:00|66.77|66.47|66.77|66.47|66.79|66.49|66.77|66.47|7
1731947590000|2024-11-18 16:33:10|66.76|66.46|66.79|66.49|66.81|66.51|66.74|66.44|12
1731947600000|2024-11-18 16:33:20|66.77|66.47|66.64|66.34|66.77|66.47|66.64|66.34|16
1731947610000|2024-11-18 16:33:30|66.71|66.41|66.79|66.49|66.79|66.49|66.7|66.4|15
1731947620000|2024-11-18 16:33:40|66.83|66.53|66.82|66.52|66.87|66.57|66.82|66.52|11
1731947630000|2024-11-18 16:33:50|66.81|66.51|66.77|66.47|66.81|66.51|66.76|66.46|11
1731947640000|2024-11-18 16:34:00|66.76|66.46|66.73|66.43|66.77|66.47|66.73|66.43|11
1731947650000|2024-11-18 16:34:10|66.72|66.42|66.71|66.41|66.73|66.43|66.71|66.41|10
1731947660000|2024-11-18 16:34:20|66.72|66.42|66.7|66.4|66.72|66.42|66.7|66.4|3
1731947670000|2024-11-18 16:34:30|66.69|66.39|66.7|66.4|66.71|66.41|66.68|66.38|5
1731947680000|2024-11-18 16:34:40|66.71|66.41|66.72|66.42|66.72|66.42|66.71|66.41|2
1731947690000|2024-11-18 16:34:50|66.71|66.41|66.7|66.4|66.71|66.41|66.68|66.38|9
1731947700000|2024-11-18 16:35:00|66.72|66.42|66.75|66.45|66.76|66.46|66.72|66.42|6
1731947710000|2024-11-18 16:35:10|66.74|66.44|66.75|66.45|66.75|66.45|66.73|66.43|6
1731947720000|2024-11-18 16:35:20|66.74|66.44|66.74|66.44|66.74|66.44|66.72|66.42|6
1731947730000|2024-11-18 16:35:30|66.73|66.43|66.71|66.41|66.74|66.44|66.71|66.41|11
1731947740000|2024-11-18 16:35:40|66.7|66.4|66.72|66.42|66.73|66.43|66.66|66.36|6
1731947750000|2024-11-18 16:35:50|66.73|66.43|66.7|66.4|66.74|66.44|66.7|66.4|10
1731947760000|2024-11-18 16:36:00|66.71|66.41|66.72|66.42|66.72|66.42|66.71|66.41|2
1731947770000|2024-11-18 16:36:10|66.74|66.44|66.71|66.41|66.74|66.44|66.71|66.41|4
1731947780000|2024-11-18 16:36:20|66.7|66.4|66.72|66.42|66.72|66.42|66.67|66.37|11
1731947790000|2024-11-18 16:36:30|66.73|66.43|66.73|66.43|66.74|66.44|66.73|66.43|3
1731947800000|2024-11-18 16:36:40|66.74|66.44|66.73|66.43|66.77|66.47|66.73|66.43|14
1731947810000|2024-11-18 16:36:50|66.72|66.42|66.71|66.41|66.72|66.42|66.69|66.39|9
1731947820000|2024-11-18 16:37:00|66.72|66.42|66.72|66.42|66.74|66.44|66.71|66.41|10
1731947830000|2024-11-18 16:37:10|66.71|66.41|66.66|66.36|66.72|66.42|66.66|66.36|9
1731947840000|2024-11-18 16:37:20|66.7|66.4|66.72|66.42|66.72|66.42|66.68|66.38|6
1731947850000|2024-11-18 16:37:30|66.73|66.43|66.73|66.43|66.75|66.45|66.72|66.42|10
1731947860000|2024-11-18 16:37:40|66.72|66.42|66.74|66.44|66.74|66.44|66.72|66.42|9
1731947870000|2024-11-18 16:37:50|66.73|66.43|66.74|66.44|66.74|66.44|66.73|66.43|8
1731947880000|2024-11-18 16:38:00|66.73|66.43|66.72|66.42|66.74|66.44|66.72|66.42|4
1731947890000|2024-11-18 16:38:10|66.73|66.43|66.76|66.46|66.78|66.48|66.73|66.43|9
1731947900000|2024-11-18 16:38:20|66.75|66.45|66.74|66.44|66.75|66.45|66.73|66.43|4
1731947910000|2024-11-18 16:38:30|66.73|66.43|66.74|66.44|66.75|66.45|66.73|66.43|12
1731947920000|2024-11-18 16:38:40|66.73|66.43|66.73|66.43|66.74|66.44|66.73|66.43|9
1731947930000|2024-11-18 16:38:50|66.72|66.42|66.66|66.36|66.72|66.42|66.66|66.36|10
1731947940000|2024-11-18 16:39:00|66.65|66.35|66.65|66.35|66.65|66.35|66.64|66.34|3
1731947950000|2024-11-18 16:39:10|66.66|66.36|66.65|66.35|66.68|66.38|66.64|66.34|13
1731947960000|2024-11-18 16:39:20|66.64|66.34|66.63|66.33|66.65|66.35|66.62|66.32|9
1731947970000|2024-11-18 16:39:30|66.62|66.32|66.66|66.36|66.67|66.37|66.62|66.32|13
1731947980000|2024-11-18 16:39:40|66.65|66.35|66.66|66.36|66.66|66.36|66.65|66.35|6
1731947990000|2024-11-18 16:39:50|66.67|66.37|66.71|66.41|66.73|66.43|66.67|66.37|6
1731948000000|2024-11-18 16:40:00|66.72|66.42|66.74|66.44|66.75|66.45|66.71|66.41|8
1731948010000|2024-11-18 16:40:10|66.75|66.45|66.74|66.44|66.79|66.49|66.74|66.44|13
1731948020000|2024-11-18 16:40:20|66.72|66.42|66.7|66.4|66.72|66.42|66.67|66.37|9
1731948030000|2024-11-18 16:40:30|66.69|66.39|66.65|66.35|66.69|66.39|66.65|66.35|6
1731948040000|2024-11-18 16:40:40|66.66|66.36|66.91|66.61|66.94|66.64|66.66|66.36|15
1731948050000|2024-11-18 16:40:50|66.92|66.62|66.94|66.64|66.94|66.64|66.92|66.62|9
1731948060000|2024-11-18 16:41:00|66.93|66.63|66.92|66.62|66.93|66.63|66.85|66.55|21
1731948070000|2024-11-18 16:41:10|66.91|66.61|66.82|66.52|66.91|66.61|66.82|66.52|15
1731948080000|2024-11-18 16:41:20|66.81|66.51|66.72|66.42|66.81|66.51|66.7|66.4|18
1731948090000|2024-11-18 16:41:30|66.73|66.43|66.76|66.46|66.76|66.46|66.73|66.43|8
1731948100000|2024-11-18 16:41:40|66.77|66.47|66.74|66.44|66.77|66.47|66.73|66.43|9
1731948110000|2024-11-18 16:41:50|66.73|66.43|66.72|66.42|66.74|66.44|66.71|66.41|7
1731948120000|2024-11-18 16:42:00|66.74|66.44|66.72|66.42|66.74|66.44|66.72|66.42|7
1731948130000|2024-11-18 16:42:10|66.73|66.43|66.82|66.52|66.83|66.53|66.73|66.43|18
1731948140000|2024-11-18 16:42:20|66.81|66.51|66.76|66.46|66.82|66.52|66.76|66.46|5
1731948150000|2024-11-18 16:42:30|66.77|66.47|66.77|66.47|66.8|66.5|66.77|66.47|11
1731948160000|2024-11-18 16:42:40|66.76|66.46|66.77|66.47|66.78|66.48|66.75|66.45|5
1731948170000|2024-11-18 16:42:50|66.76|66.46|66.72|66.42|66.77|66.47|66.72|66.42|12
1731948180000|2024-11-18 16:43:00|66.73|66.43|66.74|66.44|66.75|66.45|66.73|66.43|8
1731948190000|2024-11-18 16:43:10|66.73|66.43|66.73|66.43|66.74|66.44|66.71|66.41|6
1731948200000|2024-11-18 16:43:20|66.74|66.44|66.75|66.45|66.8|66.5|66.74|66.44|16
1731948210000|2024-11-18 16:43:30|66.76|66.46|66.81|66.51|66.84|66.54|66.76|66.46|14
1731948220000|2024-11-18 16:43:40|66.8|66.5|66.81|66.51|66.84|66.54|66.75|66.45|18
1731948230000|2024-11-18 16:43:50|66.82|66.52|66.74|66.44|66.82|66.52|66.74|66.44|9
1731948240000|2024-11-18 16:44:00|66.75|66.45|66.86|66.56|66.87|66.57|66.7|66.4|17
1731948250000|2024-11-18 16:44:10|66.81|66.51|67.15|66.85|67.15|66.85|66.81|66.51|20
1731948260000|2024-11-18 16:44:20|67.14|66.84|67.22|66.92|67.23|66.93|67.12|66.82|16
1731948270000|2024-11-18 16:44:30|67.23|66.93|67.32|67.02|67.37|67.07|67.23|66.93|13
1731948280000|2024-11-18 16:44:40|67.3|67|67.36|67.06|67.36|67.06|67.3|67|17
1731948290000|2024-11-18 16:44:50|67.34|67.04|67.31|67.01|67.36|67.06|67.29|66.99|14
1731948300000|2024-11-18 16:45:00|67.28|66.98|67.38|67.08|67.38|67.08|67.26|66.96|22
1731948310000|2024-11-18 16:45:10|67.37|67.07|67.4|67.1|67.42|67.12|67.37|67.07|12
1731948320000|2024-11-18 16:45:20|67.39|67.09|67.41|67.11|67.41|67.11|67.38|67.08|11
1731948330000|2024-11-18 16:45:30|67.4|67.1|67.51|67.21|67.51|67.21|67.4|67.1|11
1731948340000|2024-11-18 16:45:40|67.52|67.22|67.37|67.07|67.6|67.3|67.37|67.07|14
1731948350000|2024-11-18 16:45:50|67.34|67.04|67.42|67.12|67.42|67.12|67.3|67|16
1731948360000|2024-11-18 16:46:00|67.43|67.13|67.18|66.88|67.43|67.13|67.18|66.88|20
1731948370000|2024-11-18 16:46:10|67.15|66.85|67.19|66.89|67.2|66.9|67.12|66.82|16
1731948380000|2024-11-18 16:46:20|67.21|66.91|67.13|66.83|67.22|66.92|67.12|66.82|8
1731948390000|2024-11-18 16:46:30|67.14|66.84|67.13|66.83|67.15|66.85|67.12|66.82|5
1731948400000|2024-11-18 16:46:40|67.12|66.82|66.99|66.69|67.17|66.87|66.98|66.68|19
1731948410000|2024-11-18 16:46:50|66.97|66.67|66.94|66.64|67.02|66.72|66.93|66.63|15
1731948420000|2024-11-18 16:47:00|66.93|66.63|66.98|66.68|67.01|66.71|66.91|66.61|16
1731948430000|2024-11-18 16:47:10|66.99|66.69|66.95|66.65|67.01|66.71|66.95|66.65|7
1731948440000|2024-11-18 16:47:20|66.97|66.67|67.05|66.75|67.07|66.77|66.97|66.67|15
1731948450000|2024-11-18 16:47:30|67.06|66.76|66.81|66.51|67.06|66.76|66.81|66.51|9
1731948460000|2024-11-18 16:47:40|66.78|66.48|66.66|66.36|66.78|66.48|66.64|66.34|26
1731948470000|2024-11-18 16:47:50|66.68|66.38|66.67|66.37|66.68|66.38|66.67|66.37|4
1731948480000|2024-11-18 16:48:00|66.68|66.38|66.63|66.33|66.7|66.4|66.59|66.29|13
1731948490000|2024-11-18 16:48:10|66.6|66.3|66.59|66.29|66.6|66.3|66.55|66.25|11
1731948500000|2024-11-18 16:48:20|66.61|66.31|66.52|66.22|66.62|66.32|66.52|66.22|12
1731948510000|2024-11-18 16:48:30|66.5|66.2|66.56|66.26|66.56|66.26|66.46|66.16|12
1731948520000|2024-11-18 16:48:40|66.55|66.25|66.47|66.17|66.55|66.25|66.47|66.17|10
1731948530000|2024-11-18 16:48:50|66.48|66.18|66.48|66.18|66.5|66.2|66.48|66.18|9
1731948540000|2024-11-18 16:49:00|66.47|66.17|66.35|66.05|66.47|66.17|66.34|66.04|14
1731948550000|2024-11-18 16:49:10|66.36|66.06|66.28|65.98|66.38|66.08|66.28|65.98|19
1731948560000|2024-11-18 16:49:20|66.29|65.99|66.39|66.09|66.39|66.09|66.29|65.99|12
1731948570000|2024-11-18 16:49:30|66.41|66.11|66.45|66.15|66.48|66.18|66.41|66.11|16
1731948580000|2024-11-18 16:49:40|66.46|66.16|66.49|66.19|66.49|66.19|66.42|66.12|17
1731948590000|2024-11-18 16:49:50|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|2
1731948600000|2024-11-18 16:50:00|66.48|66.18|66.46|66.16|66.48|66.18|66.36|66.06|15
1731948610000|2024-11-18 16:50:10|66.47|66.17|66.47|66.17|66.53|66.23|66.43|66.13|17
1731948620000|2024-11-18 16:50:20|66.48|66.18|66.45|66.15|66.49|66.19|66.44|66.14|16
1731948630000|2024-11-18 16:50:30|66.46|66.16|66.39|66.09|66.46|66.16|66.37|66.07|18
1731948640000|2024-11-18 16:50:40|66.4|66.1|66.47|66.17|66.47|66.17|66.4|66.1|11
1731948650000|2024-11-18 16:50:50|66.48|66.18|66.47|66.17|66.48|66.18|66.46|66.16|8
1731948660000|2024-11-18 16:51:00|66.48|66.18|66.57|66.27|66.57|66.27|66.46|66.16|16
1731948670000|2024-11-18 16:51:10|66.56|66.26|66.48|66.18|66.56|66.26|66.47|66.17|9
1731948680000|2024-11-18 16:51:20|66.47|66.17|66.48|66.18|66.49|66.19|66.44|66.14|10
1731948690000|2024-11-18 16:51:30|66.49|66.19|66.49|66.19|66.55|66.25|66.49|66.19|9
1731948700000|2024-11-18 16:51:40|66.48|66.18|66.57|66.27|66.57|66.27|66.48|66.18|11
1731948710000|2024-11-18 16:51:50|66.58|66.28|66.57|66.27|66.59|66.29|66.57|66.27|6
1731948720000|2024-11-18 16:52:00|66.55|66.25|66.61|66.31|66.61|66.31|66.55|66.25|17
1731948730000|2024-11-18 16:52:10|66.6|66.3|66.57|66.27|66.6|66.3|66.47|66.17|19
1731948740000|2024-11-18 16:52:20|66.58|66.28|66.62|66.32|66.62|66.32|66.56|66.26|14
1731948750000|2024-11-18 16:52:30|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731948760000|2024-11-18 16:52:40|66.65|66.35|66.67|66.37|66.68|66.38|66.65|66.35|6
1731948770000|2024-11-18 16:52:50|66.64|66.34|66.66|66.36|66.66|66.36|66.59|66.29|6
1731948780000|2024-11-18 16:53:00|66.65|66.35|66.77|66.47|66.77|66.47|66.65|66.35|12
1731948790000|2024-11-18 16:53:10|66.78|66.48|66.83|66.53|66.83|66.53|66.78|66.48|17
1731948800000|2024-11-18 16:53:20|66.82|66.52|66.83|66.53|66.83|66.53|66.79|66.49|8
1731948810000|2024-11-18 16:53:30|66.82|66.52|66.8|66.5|66.82|66.52|66.78|66.48|14
1731948820000|2024-11-18 16:53:40|66.81|66.51|66.84|66.54|66.84|66.54|66.81|66.51|6
1731948830000|2024-11-18 16:53:50|66.83|66.53|66.96|66.66|67.01|66.71|66.83|66.53|20
1731948840000|2024-11-18 16:54:00|66.97|66.67|67.03|66.73|67.03|66.73|66.97|66.67|11
1731948850000|2024-11-18 16:54:10|67.04|66.74|66.96|66.66|67.06|66.76|66.96|66.66|12
1731948860000|2024-11-18 16:54:20|66.95|66.65|66.92|66.62|66.96|66.66|66.88|66.58|16
1731948870000|2024-11-18 16:54:30|66.93|66.63|66.95|66.65|66.96|66.66|66.92|66.62|13
1731948880000|2024-11-18 16:54:40|66.96|66.66|66.99|66.69|66.99|66.69|66.95|66.65|7
1731948890000|2024-11-18 16:54:50|67|66.7|67|66.7|67.03|66.73|66.99|66.69|13
1731948900000|2024-11-18 16:55:00|67.01|66.71|67|66.7|67.04|66.74|66.98|66.68|16
1731948910000|2024-11-18 16:55:10|66.99|66.69|67|66.7|67.02|66.72|66.98|66.68|11
1731948920000|2024-11-18 16:55:20|66.99|66.69|66.95|66.65|67|66.7|66.95|66.65|10
1731948930000|2024-11-18 16:55:30|66.96|66.66|66.98|66.68|67.02|66.72|66.96|66.66|12
1731948940000|2024-11-18 16:55:40|66.97|66.67|66.98|66.68|66.98|66.68|66.95|66.65|6
1731948950000|2024-11-18 16:55:50|66.99|66.69|67.04|66.74|67.04|66.74|66.98|66.68|15
1731948960000|2024-11-18 16:56:00|67.06|66.76|67.06|66.76|67.09|66.79|67.06|66.76|5
1731948970000|2024-11-18 16:56:10|67.07|66.77|67.06|66.76|67.08|66.78|67.05|66.75|16
1731948980000|2024-11-18 16:56:20|67.07|66.77|67.16|66.86|67.17|66.87|67.07|66.77|16
1731948990000|2024-11-18 16:56:30|67.17|66.87|67.15|66.85|67.17|66.87|67.13|66.83|15
1731949000000|2024-11-18 16:56:40|67.14|66.84|67.11|66.81|67.14|66.84|67.08|66.78|12
1731949010000|2024-11-18 16:56:50|67.1|66.8|67.07|66.77|67.1|66.8|67.06|66.76|12
1731949020000|2024-11-18 16:57:00|67.08|66.78|67.15|66.85|67.16|66.86|67.07|66.77|15
1731949030000|2024-11-18 16:57:10|67.14|66.84|67.12|66.82|67.14|66.84|67.08|66.78|16
1731949040000|2024-11-18 16:57:20|67.13|66.83|67.17|66.87|67.17|66.87|67.12|66.82|9
1731949050000|2024-11-18 16:57:30|67.18|66.88|67.34|67.04|67.34|67.04|67.18|66.88|12
1731949060000|2024-11-18 16:57:40|67.36|67.06|67.34|67.04|67.37|67.07|67.34|67.04|9
1731949070000|2024-11-18 16:57:50|67.33|67.03|67.34|67.04|67.34|67.04|67.28|66.98|17
1731949080000|2024-11-18 16:58:00|67.33|67.03|67.21|66.91|67.33|67.03|67.21|66.91|13
1731949090000|2024-11-18 16:58:10|67.19|66.89|67.15|66.85|67.19|66.89|67.15|66.85|3
1731949100000|2024-11-18 16:58:20|67.14|66.84|67.12|66.82|67.14|66.84|67.12|66.82|5
1731949110000|2024-11-18 16:58:30|67.11|66.81|67.12|66.82|67.13|66.83|67.11|66.81|4
1731949120000|2024-11-18 16:58:40|67.11|66.81|67.07|66.77|67.13|66.83|67.07|66.77|9
1731949130000|2024-11-18 16:58:50|67.08|66.78|67.09|66.79|67.11|66.81|67.07|66.77|12
1731949140000|2024-11-18 16:59:00|67.08|66.78|67.18|66.88|67.2|66.9|67.07|66.77|15
1731949150000|2024-11-18 16:59:10|67.19|66.89|67.15|66.85|67.19|66.89|67.15|66.85|4
1731949160000|2024-11-18 16:59:20|67.16|66.86|67.14|66.84|67.18|66.88|67.14|66.84|5
1731949170000|2024-11-18 16:59:30|67.15|66.85|67.13|66.83|67.15|66.85|67.13|66.83|3
1731949180000|2024-11-18 16:59:40|67.14|66.84|67.14|66.84|67.14|66.84|67.14|66.84|1
1731949190000|2024-11-18 16:59:50|67.11|66.81|67.08|66.78|67.11|66.81|67.08|66.78|6
1731949200000|2024-11-18 17:00:00|67.09|66.79|67.08|66.78|67.09|66.79|67.07|66.77|8
1731949210000|2024-11-18 17:00:10|67.07|66.77|67.09|66.79|67.09|66.79|67.06|66.76|11
1731949220000|2024-11-18 17:00:20|67.08|66.78|67.02|66.72|67.08|66.78|67.01|66.71|8
1731949230000|2024-11-18 17:00:30|67.03|66.73|67.16|66.86|67.17|66.87|67.03|66.73|12
1731949240000|2024-11-18 17:00:40|67.12|66.82|67.1|66.8|67.12|66.82|67.08|66.78|4
1731949250000|2024-11-18 17:00:50|67.11|66.81|67.09|66.79|67.13|66.83|67.09|66.79|7
1731949260000|2024-11-18 17:01:00|67.05|66.75|67|66.7|67.05|66.75|66.99|66.69|14
1731949270000|2024-11-18 17:01:10|67.01|66.71|67.02|66.72|67.02|66.72|66.97|66.67|13
1731949280000|2024-11-18 17:01:20|67.01|66.71|66.98|66.68|67.03|66.73|66.97|66.67|9
1731949290000|2024-11-18 17:01:30|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731949300000|2024-11-18 17:01:40|66.97|66.67|67.04|66.74|67.04|66.74|66.97|66.67|7
1731949310000|2024-11-18 17:01:50|67.05|66.75|67.08|66.78|67.08|66.78|67.04|66.74|8
1731949320000|2024-11-18 17:02:00|67.09|66.79|67.12|66.82|67.12|66.82|67.08|66.78|8
1731949330000|2024-11-18 17:02:10|67.13|66.83|67.18|66.88|67.18|66.88|67.13|66.83|7
1731949340000|2024-11-18 17:02:20|67.16|66.86|67.15|66.85|67.17|66.87|67.15|66.85|4
1731949350000|2024-11-18 17:02:30|67.14|66.84|67.13|66.83|67.14|66.84|67.08|66.78|9
1731949360000|2024-11-18 17:02:40|67.12|66.82|67.09|66.79|67.12|66.82|67.08|66.78|7
1731949370000|2024-11-18 17:02:50|67.08|66.78|67.07|66.77|67.09|66.79|67.07|66.77|4
1731949380000|2024-11-18 17:03:00|67.06|66.76|67.1|66.8|67.11|66.81|67.06|66.76|8
1731949390000|2024-11-18 17:03:10|67.11|66.81|67.12|66.82|67.12|66.82|67.11|66.81|2
1731949400000|2024-11-18 17:03:20|67.13|66.83|67.11|66.81|67.18|66.88|67.11|66.81|10
1731949410000|2024-11-18 17:03:30|67.1|66.8|67.14|66.84|67.14|66.84|67.09|66.79|6
1731949420000|2024-11-18 17:03:40|67.16|66.86|67.17|66.87|67.2|66.9|67.15|66.85|18
1731949430000|2024-11-18 17:03:50|67.16|66.86|67.19|66.89|67.19|66.89|67.16|66.86|12
1731949440000|2024-11-18 17:04:00|67.18|66.88|67.21|66.91|67.21|66.91|67.18|66.88|10
1731949450000|2024-11-18 17:04:10|67.22|66.92|67.18|66.88|67.22|66.92|67.17|66.87|5
1731949460000|2024-11-18 17:04:20|67.19|66.89|67.25|66.95|67.27|66.97|67.18|66.88|16
1731949470000|2024-11-18 17:04:30|67.26|66.96|67.18|66.88|67.26|66.96|67.18|66.88|11
1731949480000|2024-11-18 17:04:40|67.17|66.87|67.12|66.82|67.17|66.87|67.12|66.82|5
1731949490000|2024-11-18 17:04:50|67.11|66.81|67.11|66.81|67.12|66.82|67.1|66.8|7
1731949500000|2024-11-18 17:05:00|67.12|66.82|67.16|66.86|67.17|66.87|67.12|66.82|9
1731949510000|2024-11-18 17:05:10|67.13|66.83|67.12|66.82|67.13|66.83|67.09|66.79|9
1731949520000|2024-11-18 17:05:20|67.11|66.81|67.11|66.81|67.11|66.81|67.09|66.79|6
1731949530000|2024-11-18 17:05:30|67.09|66.79|67.1|66.8|67.1|66.8|67.04|66.74|10
1731949540000|2024-11-18 17:05:40|67.11|66.81|67.17|66.87|67.17|66.87|67.09|66.79|7
1731949550000|2024-11-18 17:05:50|67.18|66.88|67.14|66.84|67.2|66.9|67.14|66.84|7
1731949560000|2024-11-18 17:06:00|67.13|66.83|67.15|66.85|67.15|66.85|67.12|66.82|5
1731949570000|2024-11-18 17:06:10|67.16|66.86|67.17|66.87|67.18|66.88|67.15|66.85|8
1731949580000|2024-11-18 17:06:20|67.15|66.85|67.09|66.79|67.15|66.85|67.09|66.79|4
1731949590000|2024-11-18 17:06:30|67.08|66.78|67.04|66.74|67.08|66.78|67.04|66.74|9
1731949600000|2024-11-18 17:06:40|67.02|66.72|66.97|66.67|67.02|66.72|66.97|66.67|9
1731949610000|2024-11-18 17:06:50|66.96|66.66|66.95|66.65|66.96|66.66|66.95|66.65|2
1731949620000|2024-11-18 17:07:00|66.94|66.64|66.78|66.48|66.99|66.69|66.76|66.46|19
1731949630000|2024-11-18 17:07:10|66.77|66.47|66.8|66.5|66.8|66.5|66.76|66.46|14
1731949640000|2024-11-18 17:07:20|66.81|66.51|66.83|66.53|66.84|66.54|66.81|66.51|5
1731949650000|2024-11-18 17:07:30|66.84|66.54|66.83|66.53|66.85|66.55|66.83|66.53|5
1731949660000|2024-11-18 17:07:40|66.82|66.52|66.82|66.52|66.86|66.56|66.81|66.51|9
1731949670000|2024-11-18 17:07:50|66.8|66.5|66.76|66.46|66.8|66.5|66.75|66.45|7
1731949680000|2024-11-18 17:08:00|66.77|66.47|66.86|66.56|66.86|66.56|66.77|66.47|10
1731949690000|2024-11-18 17:08:10|66.85|66.55|66.92|66.62|66.92|66.62|66.84|66.54|7
1731949700000|2024-11-18 17:08:20|66.94|66.64|66.96|66.66|66.96|66.66|66.94|66.64|5
1731949710000|2024-11-18 17:08:30|66.97|66.67|66.97|66.67|66.98|66.68|66.97|66.67|3
1731949720000|2024-11-18 17:08:40|66.98|66.68|67.05|66.75|67.05|66.75|66.98|66.68|6
1731949730000|2024-11-18 17:08:50|67.06|66.76|67.06|66.76|67.06|66.76|67.06|66.76|1
1731949740000|2024-11-18 17:09:00|67.07|66.77|67.07|66.77|67.08|66.78|67.06|66.76|11
1731949750000|2024-11-18 17:09:10|67.08|66.78|67.05|66.75|67.08|66.78|67.05|66.75|5
1731949760000|2024-11-18 17:09:20|67.06|66.76|67.07|66.77|67.07|66.77|67.06|66.76|2
1731949770000|2024-11-18 17:09:30|67.06|66.76|67.06|66.76|67.07|66.77|67.05|66.75|5
1731949780000|2024-11-18 17:09:40|67.07|66.77|67.06|66.76|67.07|66.77|67.06|66.76|2
1731949790000|2024-11-18 17:09:50|67.07|66.77|66.92|66.62|67.08|66.78|66.92|66.62|7
1731949800000|2024-11-18 17:10:00|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|6
1731949810000|2024-11-18 17:10:10|66.95|66.65|66.92|66.62|66.95|66.65|66.92|66.62|4
1731949820000|2024-11-18 17:10:20|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|4
1731949830000|2024-11-18 17:10:30|66.95|66.65|67.05|66.75|67.05|66.75|66.95|66.65|9
1731949840000|2024-11-18 17:10:40|67.04|66.74|67.08|66.78|67.1|66.8|67.04|66.74|11
1731949850000|2024-11-18 17:10:50|67.06|66.76|67.03|66.73|67.06|66.76|67.03|66.73|4
1731949860000|2024-11-18 17:11:00|67.04|66.74|67.02|66.72|67.04|66.74|67|66.7|9
1731949870000|2024-11-18 17:11:10|66.99|66.69|66.96|66.66|66.99|66.69|66.95|66.65|10
1731949890000|2024-11-18 17:11:30|66.98|66.68|66.96|66.66|66.98|66.68|66.96|66.66|2
1731949900000|2024-11-18 17:11:40|66.99|66.69|66.97|66.67|66.99|66.69|66.97|66.67|3
1731949910000|2024-11-18 17:11:50|66.96|66.66|66.96|66.66|66.96|66.66|66.96|66.66|1
1731949920000|2024-11-18 17:12:00|66.97|66.67|66.97|66.67|66.99|66.69|66.97|66.67|3
1731949930000|2024-11-18 17:12:10|66.96|66.66|66.96|66.66|66.96|66.66|66.96|66.66|1
1731949940000|2024-11-18 17:12:20|66.97|66.67|66.96|66.66|66.98|66.68|66.96|66.66|4
1731949960000|2024-11-18 17:12:40|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731949970000|2024-11-18 17:12:50|66.96|66.66|66.96|66.66|66.96|66.66|66.95|66.65|3
1731949980000|2024-11-18 17:13:00|66.94|66.64|66.94|66.64|66.95|66.65|66.94|66.64|5
1731949990000|2024-11-18 17:13:10|66.91|66.61|66.94|66.64|66.94|66.64|66.88|66.58|7
1731950000000|2024-11-18 17:13:20|66.95|66.65|66.92|66.62|66.95|66.65|66.92|66.62|3
1731950010000|2024-11-18 17:13:30|66.93|66.63|66.94|66.64|66.94|66.64|66.91|66.61|8
1731950020000|2024-11-18 17:13:40|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1731950030000|2024-11-18 17:13:50|66.94|66.64|66.95|66.65|66.95|66.65|66.94|66.64|2
1731950040000|2024-11-18 17:14:00|66.96|66.66|66.96|66.66|66.97|66.67|66.96|66.66|3
1731950050000|2024-11-18 17:14:10|66.97|66.67|66.97|66.67|67.03|66.73|66.95|66.65|10
1731950060000|2024-11-18 17:14:20|66.95|66.65|66.92|66.62|66.95|66.65|66.92|66.62|5
1731950070000|2024-11-18 17:14:30|66.9|66.6|66.88|66.58|66.9|66.6|66.88|66.58|5
1731950080000|2024-11-18 17:14:40|66.89|66.59|66.96|66.66|66.96|66.66|66.89|66.59|9
1731950090000|2024-11-18 17:14:50|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|4
1731950100000|2024-11-18 17:15:00|66.97|66.67|66.96|66.66|66.97|66.67|66.95|66.65|4
1731950110000|2024-11-18 17:15:10|66.94|66.64|66.94|66.64|66.96|66.66|66.94|66.64|5
1731950120000|2024-11-18 17:15:20|66.92|66.62|66.94|66.64|66.94|66.64|66.89|66.59|6
1731950130000|2024-11-18 17:15:30|66.95|66.65|66.97|66.67|66.97|66.67|66.95|66.65|4
1731950140000|2024-11-18 17:15:40|66.96|66.66|66.95|66.65|66.96|66.66|66.91|66.61|11
1731950150000|2024-11-18 17:15:50|66.93|66.63|66.94|66.64|66.94|66.64|66.92|66.62|6
1731950160000|2024-11-18 17:16:00|66.95|66.65|66.93|66.63|66.95|66.65|66.9|66.6|10
1731950170000|2024-11-18 17:16:10|66.92|66.62|66.94|66.64|66.94|66.64|66.91|66.61|9
1731950180000|2024-11-18 17:16:20|66.93|66.63|67.03|66.73|67.03|66.73|66.93|66.63|16
1731950190000|2024-11-18 17:16:30|67.04|66.74|67.02|66.72|67.06|66.76|67|66.7|8
1731950200000|2024-11-18 17:16:40|67.04|66.74|67.11|66.81|67.11|66.81|67.04|66.74|10
1731950210000|2024-11-18 17:16:50|67.09|66.79|67|66.7|67.09|66.79|67|66.7|8
1731950220000|2024-11-18 17:17:00|66.98|66.68|66.92|66.62|66.98|66.68|66.9|66.6|15
1731950230000|2024-11-18 17:17:10|66.91|66.61|66.94|66.64|66.96|66.66|66.91|66.61|12
1731950240000|2024-11-18 17:17:20|66.95|66.65|66.91|66.61|66.96|66.66|66.91|66.61|8
1731950250000|2024-11-18 17:17:30|66.92|66.62|66.85|66.55|66.92|66.62|66.84|66.54|9
1731950260000|2024-11-18 17:17:40|66.86|66.56|66.91|66.61|66.92|66.62|66.85|66.55|13
1731950270000|2024-11-18 17:17:50|66.92|66.62|66.94|66.64|66.94|66.64|66.92|66.62|3
1731950280000|2024-11-18 17:18:00|66.95|66.65|67|66.7|67|66.7|66.94|66.64|9
1731950290000|2024-11-18 17:18:10|66.99|66.69|67|66.7|67.01|66.71|66.98|66.68|8
1731950300000|2024-11-18 17:18:20|67.01|66.71|67.04|66.74|67.04|66.74|67.01|66.71|7
1731950310000|2024-11-18 17:18:30|67.05|66.75|67.1|66.8|67.1|66.8|67.04|66.74|19
1731950320000|2024-11-18 17:18:40|67.12|66.82|67.14|66.84|67.15|66.85|67.12|66.82|9
1731950330000|2024-11-18 17:18:50|67.11|66.81|67.12|66.82|67.15|66.85|67.09|66.79|12
1731950340000|2024-11-18 17:19:00|67.13|66.83|67.11|66.81|67.17|66.87|67.11|66.81|15
1731950350000|2024-11-18 17:19:10|67.12|66.82|67.19|66.89|67.2|66.9|67.12|66.82|12
1731950360000|2024-11-18 17:19:20|67.17|66.87|67.17|66.87|67.19|66.89|67.15|66.85|15
1731950370000|2024-11-18 17:19:30|67.16|66.86|67.18|66.88|67.19|66.89|67.16|66.86|9
1731950380000|2024-11-18 17:19:40|67.17|66.87|67.21|66.91|67.21|66.91|67.17|66.87|16
1731950390000|2024-11-18 17:19:50|67.2|66.9|67.23|66.93|67.23|66.93|67.18|66.88|19
1731950400000|2024-11-18 17:20:00|67.24|66.94|67.32|67.02|67.33|67.03|67.24|66.94|10
1731950410000|2024-11-18 17:20:10|67.33|67.03|67.39|67.09|67.4|67.1|67.32|67.02|11
1731950420000|2024-11-18 17:20:20|67.38|67.08|67.39|67.09|67.39|67.09|67.37|67.07|8
1731950430000|2024-11-18 17:20:30|67.4|67.1|67.49|67.19|67.49|67.19|67.4|67.1|13
1731950440000|2024-11-18 17:20:40|67.48|67.18|67.48|67.18|67.5|67.2|67.44|67.14|12
1731950450000|2024-11-18 17:20:50|67.49|67.19|67.51|67.21|67.51|67.21|67.47|67.17|13
1731950460000|2024-11-18 17:21:00|67.49|67.19|67.6|67.3|67.6|67.3|67.49|67.19|17
1731950470000|2024-11-18 17:21:10|67.57|67.27|67.57|67.27|67.57|67.27|67.53|67.23|12
1731950480000|2024-11-18 17:21:20|67.58|67.28|67.6|67.3|67.62|67.32|67.57|67.27|11
1731950490000|2024-11-18 17:21:30|67.59|67.29|67.63|67.33|67.63|67.33|67.57|67.27|10
1731950500000|2024-11-18 17:21:40|67.62|67.32|67.64|67.34|67.65|67.35|67.62|67.32|6
1731950510000|2024-11-18 17:21:50|67.63|67.33|67.64|67.34|67.67|67.37|67.63|67.33|9
1731950520000|2024-11-18 17:22:00|67.66|67.36|67.73|67.43|67.73|67.43|67.66|67.36|6
1731950530000|2024-11-18 17:22:10|67.72|67.42|67.81|67.51|67.81|67.51|67.71|67.41|13
1731950540000|2024-11-18 17:22:20|67.82|67.52|67.81|67.51|67.82|67.52|67.79|67.49|5
1731950550000|2024-11-18 17:22:30|67.8|67.5|67.84|67.54|67.85|67.55|67.8|67.5|6
1731950560000|2024-11-18 17:22:40|67.83|67.53|67.86|67.56|67.86|67.56|67.83|67.53|12
1731950570000|2024-11-18 17:22:50|67.87|67.57|67.87|67.57|67.87|67.57|67.87|67.57|1
1731950580000|2024-11-18 17:23:00|67.86|67.56|67.81|67.51|67.86|67.56|67.81|67.51|11
1731950590000|2024-11-18 17:23:10|67.8|67.5|67.78|67.48|67.81|67.51|67.77|67.47|7
1731950600000|2024-11-18 17:23:20|67.77|67.47|67.77|67.47|67.78|67.48|67.76|67.46|7
1731950610000|2024-11-18 17:23:30|67.76|67.46|67.72|67.42|67.79|67.49|67.69|67.39|13
1731950620000|2024-11-18 17:23:40|67.73|67.43|67.77|67.47|67.77|67.47|67.73|67.43|4
1731950630000|2024-11-18 17:23:50|67.78|67.48|67.79|67.49|67.81|67.51|67.78|67.48|6
1731950640000|2024-11-18 17:24:00|67.76|67.46|67.78|67.48|67.79|67.49|67.72|67.42|10
1731950650000|2024-11-18 17:24:10|67.77|67.47|67.76|67.46|67.78|67.48|67.74|67.44|9
1731950660000|2024-11-18 17:24:20|67.77|67.47|67.81|67.51|67.84|67.54|67.77|67.47|14
1731950670000|2024-11-18 17:24:30|67.82|67.52|67.77|67.47|67.82|67.52|67.77|67.47|9
1731950680000|2024-11-18 17:24:40|67.78|67.48|67.75|67.45|67.78|67.48|67.75|67.45|7
1731950690000|2024-11-18 17:24:50|67.76|67.46|67.76|67.46|67.77|67.47|67.73|67.43|12
1731950700000|2024-11-18 17:25:00|67.77|67.47|67.89|67.59|67.89|67.59|67.77|67.47|22
1731950710000|2024-11-18 17:25:10|67.87|67.57|67.96|67.66|67.97|67.67|67.87|67.57|10
1731950720000|2024-11-18 17:25:20|67.94|67.64|67.97|67.67|67.97|67.67|67.93|67.63|15
1731950730000|2024-11-18 17:25:30|67.98|67.68|68.05|67.75|68.06|67.76|67.98|67.68|10
1731950740000|2024-11-18 17:25:40|68.04|67.74|67.97|67.67|68.04|67.74|67.96|67.66|10
1731950750000|2024-11-18 17:25:50|67.98|67.68|68.07|67.77|68.07|67.77|67.97|67.67|11
1731950760000|2024-11-18 17:26:00|68.06|67.76|68.04|67.74|68.06|67.76|68.01|67.71|8
1731950770000|2024-11-18 17:26:10|68.05|67.75|68.13|67.83|68.13|67.83|68.05|67.75|6
1731950780000|2024-11-18 17:26:20|68.12|67.82|68.11|67.81|68.12|67.82|68.11|67.81|2
1731950790000|2024-11-18 17:26:30|68.07|67.77|68.1|67.8|68.13|67.83|68.06|67.76|11
1731950800000|2024-11-18 17:26:40|68.11|67.81|68.12|67.82|68.12|67.82|68.11|67.81|4
1731950810000|2024-11-18 17:26:50|68.13|67.83|68.12|67.82|68.13|67.83|68.11|67.81|6
1731950820000|2024-11-18 17:27:00|68.13|67.83|68.22|67.92|68.22|67.92|68.13|67.83|7
1731950830000|2024-11-18 17:27:10|68.21|67.91|68.18|67.88|68.22|67.92|68.16|67.86|13
1731950840000|2024-11-18 17:27:20|68.16|67.86|68.2|67.9|68.22|67.92|68.16|67.86|13
1731950850000|2024-11-18 17:27:30|68.19|67.89|68.34|68.04|68.34|68.04|68.19|67.89|14
1731950860000|2024-11-18 17:27:40|68.35|68.05|68.35|68.05|68.35|68.05|68.27|67.97|11
1731950870000|2024-11-18 17:27:50|68.36|68.06|68.49|68.19|68.49|68.19|68.36|68.06|13
1731950880000|2024-11-18 17:28:00|68.51|68.21|68.5|68.2|68.51|68.21|68.42|68.12|10
1731950890000|2024-11-18 17:28:10|68.52|68.22|68.58|68.28|68.59|68.29|68.52|68.22|13
1731950900000|2024-11-18 17:28:20|68.59|68.29|68.67|68.37|68.67|68.37|68.58|68.28|16
1731950910000|2024-11-18 17:28:30|68.65|68.35|68.79|68.49|68.81|68.51|68.65|68.35|14
1731950920000|2024-11-18 17:28:40|68.8|68.5|68.97|68.67|68.98|68.68|68.78|68.48|18
1731950930000|2024-11-18 17:28:50|68.98|68.68|69.08|68.78|69.08|68.78|68.9|68.6|16
1731950940000|2024-11-18 17:29:00|69.07|68.77|69.05|68.75|69.07|68.77|68.97|68.67|18
1731950950000|2024-11-18 17:29:10|69.04|68.74|69.07|68.77|69.08|68.78|69|68.7|13
1731950960000|2024-11-18 17:29:20|69.06|68.76|68.93|68.63|69.06|68.76|68.88|68.58|12
1731950970000|2024-11-18 17:29:30|68.92|68.62|69.16|68.86|69.17|68.87|68.92|68.62|22
1731950980000|2024-11-18 17:29:40|69.17|68.87|69.11|68.81|69.17|68.87|69.08|68.78|14
1731950990000|2024-11-18 17:29:50|69.16|68.86|69.18|68.88|69.35|69.05|69.16|68.86|21
1731951000000|2024-11-18 17:30:00|69.22|68.92|69.19|68.89|69.22|68.92|69.17|68.87|17
1731951010000|2024-11-18 17:30:10|69.17|68.87|68.89|68.59|69.17|68.87|68.83|68.53|26
1731951020000|2024-11-18 17:30:20|68.97|68.67|68.71|68.41|69|68.7|68.71|68.41|23
1731951030000|2024-11-18 17:30:30|68.72|68.42|68.72|68.42|68.77|68.47|68.72|68.42|18
1731951040000|2024-11-18 17:30:40|68.73|68.43|68.73|68.43|68.77|68.47|68.72|68.42|18
1731951050000|2024-11-18 17:30:50|68.72|68.42|68.73|68.43|68.73|68.43|68.72|68.42|2
1731951060000|2024-11-18 17:31:00|68.72|68.42|68.54|68.24|68.72|68.42|68.48|68.18|21
1731951070000|2024-11-18 17:31:10|68.55|68.25|68.66|68.36|68.68|68.38|68.55|68.25|15
1731951080000|2024-11-18 17:31:20|68.67|68.37|68.59|68.29|68.73|68.43|68.57|68.27|19
1731951090000|2024-11-18 17:31:30|68.6|68.3|68.54|68.24|68.6|68.3|68.54|68.24|18
1731951100000|2024-11-18 17:31:40|68.52|68.22|68.5|68.2|68.53|68.23|68.46|68.16|17
1731951110000|2024-11-18 17:31:50|68.49|68.19|68.58|68.28|68.58|68.28|68.48|68.18|15
1731951120000|2024-11-18 17:32:00|68.59|68.29|68.78|68.48|68.78|68.48|68.59|68.29|20
1731951130000|2024-11-18 17:32:10|68.82|68.52|69.01|68.71|69.01|68.71|68.82|68.52|17
1731951140000|2024-11-18 17:32:20|69.02|68.72|69.01|68.71|69.04|68.74|69|68.7|16
1731951150000|2024-11-18 17:32:30|69|68.7|69.05|68.75|69.05|68.75|68.97|68.67|20
1731951160000|2024-11-18 17:32:40|69.06|68.76|68.89|68.59|69.08|68.78|68.89|68.59|21
1731951170000|2024-11-18 17:32:50|68.9|68.6|68.87|68.57|68.97|68.67|68.87|68.57|13
1731951180000|2024-11-18 17:33:00|68.88|68.58|68.89|68.59|68.89|68.59|68.87|68.57|11
1731951190000|2024-11-18 17:33:10|68.87|68.57|68.79|68.49|68.89|68.59|68.79|68.49|10
1731951200000|2024-11-18 17:33:20|68.91|68.61|68.86|68.56|68.92|68.62|68.82|68.52|20
1731951210000|2024-11-18 17:33:30|68.85|68.55|68.71|68.41|68.85|68.55|68.69|68.39|21
1731951220000|2024-11-18 17:33:40|68.7|68.4|68.68|68.38|68.71|68.41|68.67|68.37|14
1731951230000|2024-11-18 17:33:50|68.67|68.37|68.63|68.33|68.68|68.38|68.63|68.33|9
1731951240000|2024-11-18 17:34:00|68.64|68.34|68.78|68.48|68.78|68.48|68.63|68.33|16
1731951250000|2024-11-18 17:34:10|68.79|68.49|68.76|68.46|68.88|68.58|68.71|68.41|21
1731951260000|2024-11-18 17:34:20|68.75|68.45|68.78|68.48|68.78|68.48|68.71|68.41|13
1731951270000|2024-11-18 17:34:30|68.79|68.49|68.86|68.56|68.88|68.58|68.78|68.48|12
1731951280000|2024-11-18 17:34:40|68.85|68.55|68.9|68.6|68.91|68.61|68.81|68.51|19
1731951290000|2024-11-18 17:34:50|68.94|68.64|68.99|68.69|68.99|68.69|68.94|68.64|18
1731951300000|2024-11-18 17:35:00|69|68.7|69.13|68.83|69.13|68.83|68.93|68.63|24
1731951310000|2024-11-18 17:35:10|69.1|68.8|69.1|68.8|69.13|68.83|69.09|68.79|20
1731951320000|2024-11-18 17:35:20|69.09|68.79|68.98|68.68|69.13|68.83|68.98|68.68|22
1731951330000|2024-11-18 17:35:30|69.03|68.73|68.68|68.38|69.04|68.74|68.68|68.38|19
1731951340000|2024-11-18 17:35:40|68.69|68.39|68.71|68.41|68.72|68.42|68.67|68.37|15
1731951350000|2024-11-18 17:35:50|68.7|68.4|68.69|68.39|68.71|68.41|68.66|68.36|15
1731951360000|2024-11-18 17:36:00|68.7|68.4|68.81|68.51|68.82|68.52|68.7|68.4|15
1731951370000|2024-11-18 17:36:10|68.8|68.5|68.73|68.43|68.8|68.5|68.73|68.43|19
1731951380000|2024-11-18 17:36:20|68.72|68.42|68.8|68.5|68.81|68.51|68.72|68.42|14
1731951390000|2024-11-18 17:36:30|68.81|68.51|68.48|68.18|68.81|68.51|68.48|68.18|18
1731951400000|2024-11-18 17:36:40|68.46|68.16|68.48|68.18|68.48|68.18|68.4|68.1|12
1731951410000|2024-11-18 17:36:50|68.47|68.17|68.43|68.13|68.49|68.19|68.43|68.13|13
1731951420000|2024-11-18 17:37:00|68.44|68.14|68.5|68.2|68.52|68.22|68.44|68.14|15
1731951430000|2024-11-18 17:37:10|68.51|68.21|68.42|68.12|68.51|68.21|68.39|68.09|16
1731951440000|2024-11-18 17:37:20|68.44|68.14|68.47|68.17|68.5|68.2|68.42|68.12|15
1731951450000|2024-11-18 17:37:30|68.48|68.18|68.49|68.19|68.51|68.21|68.44|68.14|14
1731951460000|2024-11-18 17:37:40|68.5|68.2|68.42|68.12|68.5|68.2|68.42|68.12|7
1731951470000|2024-11-18 17:37:50|68.43|68.13|68.39|68.09|68.48|68.18|68.39|68.09|17
1731951480000|2024-11-18 17:38:00|68.38|68.08|68.45|68.15|68.48|68.18|68.37|68.07|12
1731951490000|2024-11-18 17:38:10|68.44|68.14|68.44|68.14|68.48|68.18|68.42|68.12|10
1731951500000|2024-11-18 17:38:20|68.45|68.15|68.49|68.19|68.5|68.2|68.45|68.15|7
1731951510000|2024-11-18 17:38:30|68.48|68.18|68.51|68.21|68.51|68.21|68.48|68.18|5
1731951520000|2024-11-18 17:38:40|68.5|68.2|68.5|68.2|68.51|68.21|68.5|68.2|3
1731951530000|2024-11-18 17:38:50|68.51|68.21|68.5|68.2|68.51|68.21|68.47|68.17|14
1731951540000|2024-11-18 17:39:00|68.49|68.19|68.48|68.18|68.51|68.21|68.47|68.17|10
1731951550000|2024-11-18 17:39:10|68.49|68.19|68.5|68.2|68.51|68.21|68.48|68.18|8
1731951560000|2024-11-18 17:39:20|68.51|68.21|68.46|68.16|68.51|68.21|68.46|68.16|10
1731951570000|2024-11-18 17:39:30|68.47|68.17|68.56|68.26|68.59|68.29|68.47|68.17|6
1731951580000|2024-11-18 17:39:40|68.57|68.27|68.68|68.38|68.68|68.38|68.56|68.26|16
1731951590000|2024-11-18 17:39:50|68.67|68.37|68.6|68.3|68.69|68.39|68.59|68.29|17
1731951600000|2024-11-18 17:40:00|68.61|68.31|68.75|68.45|68.79|68.49|68.61|68.31|18
1731951610000|2024-11-18 17:40:10|68.74|68.44|68.76|68.46|68.8|68.5|68.71|68.41|19
1731951620000|2024-11-18 17:40:20|68.77|68.47|68.67|68.37|68.79|68.49|68.66|68.36|12
1731951630000|2024-11-18 17:40:30|68.68|68.38|69|68.7|69.01|68.71|68.68|68.38|23
1731951640000|2024-11-18 17:40:40|68.99|68.69|69|68.7|69.01|68.71|68.91|68.61|17
1731951650000|2024-11-18 17:40:50|68.98|68.68|68.92|68.62|68.98|68.68|68.87|68.57|15
1731951660000|2024-11-18 17:41:00|69|68.7|69|68.7|69.12|68.82|68.97|68.67|24
1731951670000|2024-11-18 17:41:10|68.98|68.68|68.68|68.38|68.99|68.69|68.68|68.38|18
1731951680000|2024-11-18 17:41:20|68.67|68.37|68.51|68.21|68.67|68.37|68.45|68.15|19
1731951690000|2024-11-18 17:41:30|68.5|68.2|68.67|68.37|68.68|68.38|68.49|68.19|20
1731951700000|2024-11-18 17:41:40|68.66|68.36|68.74|68.44|68.78|68.48|68.63|68.33|17
1731951710000|2024-11-18 17:41:50|68.72|68.42|68.6|68.3|68.73|68.43|68.57|68.27|14
1731951720000|2024-11-18 17:42:00|68.58|68.28|68.56|68.26|68.6|68.3|68.46|68.16|23
1731951730000|2024-11-18 17:42:10|68.52|68.22|68.46|68.16|68.52|68.22|68.46|68.16|11
1731951740000|2024-11-18 17:42:20|68.45|68.15|68.26|67.96|68.45|68.15|68.25|67.95|10
1731951750000|2024-11-18 17:42:30|68.25|67.95|68.23|67.93|68.28|67.98|68.22|67.92|15
1731951760000|2024-11-18 17:42:40|68.24|67.94|68.27|67.97|68.28|67.98|68.23|67.93|18
1731951770000|2024-11-18 17:42:50|68.26|67.96|68.17|67.87|68.28|67.98|68.17|67.87|15
1731951780000|2024-11-18 17:43:00|68.18|67.88|68.09|67.79|68.18|67.88|68.09|67.79|16
1731951790000|2024-11-18 17:43:10|68.08|67.78|68.09|67.79|68.14|67.84|68.08|67.78|9
1731951800000|2024-11-18 17:43:20|68.1|67.8|68.08|67.78|68.15|67.85|68.08|67.78|17
1731951810000|2024-11-18 17:43:30|68.1|67.8|68.09|67.79|68.12|67.82|68.08|67.78|12
1731951820000|2024-11-18 17:43:40|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|2
1731951830000|2024-11-18 17:43:50|68.06|67.76|67.98|67.68|68.06|67.76|67.95|67.65|11
1731951840000|2024-11-18 17:44:00|67.96|67.66|68|67.7|68.09|67.79|67.96|67.66|11
1731951850000|2024-11-18 17:44:10|67.99|67.69|67.99|67.69|68.03|67.73|67.98|67.68|19
1731951860000|2024-11-18 17:44:20|67.98|67.68|67.99|67.69|68.05|67.75|67.97|67.67|16
1731951870000|2024-11-18 17:44:30|68.03|67.73|67.97|67.67|68.03|67.73|67.97|67.67|7
1731951880000|2024-11-18 17:44:40|67.96|67.66|68.01|67.71|68.07|67.77|67.96|67.66|15
1731951890000|2024-11-18 17:44:50|68|67.7|68.01|67.71|68.02|67.72|67.99|67.69|6
1731951900000|2024-11-18 17:45:00|68.34|68.04|67.88|67.58|68.34|68.04|67.84|67.54|10
1731951910000|2024-11-18 17:45:10|67.89|67.59|67.82|67.52|67.89|67.59|67.82|67.52|7
1731951920000|2024-11-18 17:45:20|67.8|67.5|67.93|67.63|67.94|67.64|67.8|67.5|13
1731951930000|2024-11-18 17:45:30|67.92|67.62|67.84|67.54|67.92|67.62|67.83|67.53|10
1731951940000|2024-11-18 17:45:40|67.83|67.53|67.84|67.54|67.84|67.54|67.83|67.53|6
1731951950000|2024-11-18 17:45:50|67.83|67.53|67.82|67.52|67.86|67.56|67.82|67.52|12
1731951960000|2024-11-18 17:46:00|67.83|67.53|67.84|67.54|67.86|67.56|67.71|67.41|21
1731951970000|2024-11-18 17:46:10|67.85|67.55|67.87|67.57|67.95|67.65|67.85|67.55|17
1731951980000|2024-11-18 17:46:20|67.88|67.58|67.96|67.66|67.96|67.66|67.87|67.57|11
1731951990000|2024-11-18 17:46:30|67.93|67.63|67.87|67.57|67.93|67.63|67.85|67.55|10
1731952000000|2024-11-18 17:46:40|67.85|67.55|67.91|67.61|67.94|67.64|67.83|67.53|15
1731952010000|2024-11-18 17:46:50|67.92|67.62|67.89|67.59|67.95|67.65|67.87|67.57|11
1731952020000|2024-11-18 17:47:00|67.9|67.6|68|67.7|68|67.7|67.88|67.58|14
1731952030000|2024-11-18 17:47:10|67.99|67.69|67.92|67.62|67.99|67.69|67.92|67.62|17
1731952040000|2024-11-18 17:47:20|67.91|67.61|67.89|67.59|67.92|67.62|67.85|67.55|11
1731952050000|2024-11-18 17:47:30|67.9|67.6|67.77|67.47|67.9|67.6|67.77|67.47|8
1731952060000|2024-11-18 17:47:40|67.79|67.49|67.77|67.47|67.81|67.51|67.77|67.47|7
1731952070000|2024-11-18 17:47:50|67.76|67.46|67.83|67.53|67.83|67.53|67.76|67.46|8
1731952080000|2024-11-18 17:48:00|67.84|67.54|67.71|67.41|67.84|67.54|67.71|67.41|16
1731952090000|2024-11-18 17:48:10|67.72|67.42|67.65|67.35|67.72|67.42|67.65|67.35|9
1731952100000|2024-11-18 17:48:20|67.63|67.33|67.6|67.3|67.63|67.33|67.6|67.3|7
1731952110000|2024-11-18 17:48:30|67.59|67.29|67.61|67.31|67.62|67.32|67.59|67.29|6
1731952120000|2024-11-18 17:48:40|67.63|67.33|67.66|67.36|67.67|67.37|67.63|67.33|14
1731952130000|2024-11-18 17:48:50|67.67|67.37|67.68|67.38|67.68|67.38|67.64|67.34|6
1731952140000|2024-11-18 17:49:00|67.69|67.39|67.75|67.45|67.78|67.48|67.69|67.39|14
1731952150000|2024-11-18 17:49:10|67.73|67.43|67.76|67.46|67.78|67.48|67.71|67.41|16
1731952160000|2024-11-18 17:49:20|67.75|67.45|67.81|67.51|67.81|67.51|67.74|67.44|7
1731952170000|2024-11-18 17:49:30|67.83|67.53|67.88|67.58|67.89|67.59|67.83|67.53|8
1731952180000|2024-11-18 17:49:40|67.86|67.56|67.83|67.53|67.9|67.6|67.83|67.53|5
1731952190000|2024-11-18 17:49:50|67.82|67.52|67.79|67.49|67.82|67.52|67.79|67.49|3
1731952200000|2024-11-18 17:50:00|67.8|67.5|67.88|67.58|67.88|67.58|67.8|67.5|10
1731952210000|2024-11-18 17:50:10|67.89|67.59|67.86|67.56|67.89|67.59|67.86|67.56|3
1731952220000|2024-11-18 17:50:20|67.8|67.5|67.96|67.66|67.98|67.68|67.8|67.5|16
1731952230000|2024-11-18 17:50:30|67.94|67.64|67.87|67.57|67.94|67.64|67.87|67.57|11
1731952240000|2024-11-18 17:50:40|67.86|67.56|67.83|67.53|67.87|67.57|67.83|67.53|12
1731952250000|2024-11-18 17:50:50|67.84|67.54|67.83|67.53|67.84|67.54|67.82|67.52|6
1731952260000|2024-11-18 17:51:00|67.82|67.52|67.85|67.55|67.85|67.55|67.82|67.52|8
1731952270000|2024-11-18 17:51:10|67.86|67.56|68|67.7|68|67.7|67.86|67.56|12
1731952280000|2024-11-18 17:51:20|68.01|67.71|68.08|67.78|68.08|67.78|68.01|67.71|6
1731952290000|2024-11-18 17:51:30|68.09|67.79|68.15|67.85|68.17|67.87|68.09|67.79|7
1731952300000|2024-11-18 17:51:40|68.17|67.87|68.16|67.86|68.19|67.89|68.16|67.86|6
1731952310000|2024-11-18 17:51:50|68.15|67.85|68.17|67.87|68.17|67.87|68.15|67.85|5
1731952320000|2024-11-18 17:52:00|68.18|67.88|68.2|67.9|68.21|67.91|68.14|67.84|10
1731952330000|2024-11-18 17:52:10|68.19|67.89|68.2|67.9|68.22|67.92|68.19|67.89|8
1731952340000|2024-11-18 17:52:20|68.22|67.92|68.17|67.87|68.22|67.92|68.15|67.85|4
1731952350000|2024-11-18 17:52:30|68.16|67.86|68.14|67.84|68.18|67.88|68.14|67.84|7
1731952360000|2024-11-18 17:52:40|68.13|67.83|68.13|67.83|68.14|67.84|68.13|67.83|3
1731952370000|2024-11-18 17:52:50|68.12|67.82|68.16|67.86|68.17|67.87|68.12|67.82|7
1731952380000|2024-11-18 17:53:00|68.18|67.88|68.14|67.84|68.2|67.9|68.14|67.84|8
1731952390000|2024-11-18 17:53:10|68.15|67.85|68.14|67.84|68.18|67.88|68.14|67.84|6
1731952400000|2024-11-18 17:53:20|68.17|67.87|68.21|67.91|68.21|67.91|68.17|67.87|6
1731952410000|2024-11-18 17:53:30|68.23|67.93|68.33|68.03|68.33|68.03|68.23|67.93|5
1731952420000|2024-11-18 17:53:40|68.3|68|68.27|67.97|68.3|68|68.27|67.97|3
1731952430000|2024-11-18 17:53:50|68.25|67.95|68.26|67.96|68.3|68|68.24|67.94|6
1731952440000|2024-11-18 17:54:00|68.23|67.93|68.26|67.96|68.26|67.96|68.23|67.93|4
1731952450000|2024-11-18 17:54:10|68.24|67.94|68.22|67.92|68.24|67.94|68.18|67.88|8
1731952460000|2024-11-18 17:54:20|68.19|67.89|68.06|67.76|68.19|67.89|68.04|67.74|8
1731952470000|2024-11-18 17:54:30|68.07|67.77|68.15|67.85|68.15|67.85|68.06|67.76|7
1731952480000|2024-11-18 17:54:40|68.16|67.86|68.15|67.85|68.21|67.91|68.15|67.85|9
1731952490000|2024-11-18 17:54:50|68.1|67.8|68.1|67.8|68.1|67.8|68.09|67.79|3
1731952500000|2024-11-18 17:55:00|68.07|67.77|68.02|67.72|68.07|67.77|68.02|67.72|6
1731952510000|2024-11-18 17:55:10|68.01|67.71|67.96|67.66|68.06|67.76|67.95|67.65|7
1731952520000|2024-11-18 17:55:20|67.97|67.67|68|67.7|68.04|67.74|67.97|67.67|8
1731952530000|2024-11-18 17:55:30|67.97|67.67|67.98|67.68|67.99|67.69|67.97|67.67|3
1731952540000|2024-11-18 17:55:40|67.97|67.67|67.98|67.68|67.98|67.68|67.97|67.67|2
1731952550000|2024-11-18 17:55:50|68|67.7|68.04|67.74|68.04|67.74|68|67.7|5
1731952560000|2024-11-18 17:56:00|68.03|67.73|68.02|67.72|68.03|67.73|68|67.7|10
1731952570000|2024-11-18 17:56:10|68.03|67.73|68.02|67.72|68.04|67.74|68.02|67.72|5
1731952580000|2024-11-18 17:56:20|68.03|67.73|68.04|67.74|68.06|67.76|68.03|67.73|7
1731952590000|2024-11-18 17:56:30|68.05|67.75|68.07|67.77|68.07|67.77|68.03|67.73|11
1731952600000|2024-11-18 17:56:40|68.08|67.78|68.03|67.73|68.08|67.78|68.03|67.73|2
1731952610000|2024-11-18 17:56:50|68|67.7|67.97|67.67|68|67.7|67.97|67.67|2
1731952620000|2024-11-18 17:57:00|67.98|67.68|67.99|67.69|68.04|67.74|67.98|67.68|7
1731952630000|2024-11-18 17:57:10|67.98|67.68|67.98|67.68|67.98|67.68|67.98|67.68|1
1731952640000|2024-11-18 17:57:20|67.93|67.63|67.99|67.69|68.03|67.73|67.93|67.63|9
1731952650000|2024-11-18 17:57:30|68|67.7|68.03|67.73|68.05|67.75|67.99|67.69|8
1731952660000|2024-11-18 17:57:40|68.02|67.72|68.05|67.75|68.05|67.75|68.02|67.72|5
1731952670000|2024-11-18 17:57:50|68.04|67.74|68.01|67.71|68.04|67.74|67.99|67.69|5
1731952680000|2024-11-18 17:58:00|68.02|67.72|68.03|67.73|68.03|67.73|68.01|67.71|3
1731952690000|2024-11-18 17:58:10|68.02|67.72|68.03|67.73|68.03|67.73|68.01|67.71|4
1731952700000|2024-11-18 17:58:20|68.02|67.72|68.04|67.74|68.04|67.74|68.01|67.71|5
1731952710000|2024-11-18 17:58:30|68.05|67.75|68.06|67.76|68.07|67.77|68.05|67.75|4
1731952720000|2024-11-18 17:58:40|68.05|67.75|68.03|67.73|68.07|67.77|68.02|67.72|6
1731952730000|2024-11-18 17:58:50|68.02|67.72|68.02|67.72|68.03|67.73|67.98|67.68|7
1731952740000|2024-11-18 17:59:00|68.03|67.73|68.03|67.73|68.03|67.73|68|67.7|5
1731952750000|2024-11-18 17:59:10|68.04|67.74|68.01|67.71|68.04|67.74|68|67.7|5
1731952760000|2024-11-18 17:59:20|68.03|67.73|68.02|67.72|68.03|67.73|68.01|67.71|6
1731952770000|2024-11-18 17:59:30|68.03|67.73|67.99|67.69|68.05|67.75|67.99|67.69|7
1731952780000|2024-11-18 17:59:40|67.97|67.67|67.98|67.68|67.98|67.68|67.95|67.65|4
1731952790000|2024-11-18 17:59:50|67.99|67.69|67.99|67.69|67.99|67.69|67.98|67.68|3
1731952800000|2024-11-18 18:00:00|67.97|67.67|67.95|67.65|67.97|67.67|67.93|67.63|5
1731952810000|2024-11-18 18:00:10|67.96|67.66|68.05|67.75|68.05|67.75|67.96|67.66|6
1731952820000|2024-11-18 18:00:20|68.04|67.74|68.15|67.85|68.18|67.88|68.03|67.73|10
1731952830000|2024-11-18 18:00:30|68.16|67.86|68.11|67.81|68.16|67.86|68.11|67.81|7
1731952840000|2024-11-18 18:00:40|68.1|67.8|68.1|67.8|68.12|67.82|68.1|67.8|5
1731952850000|2024-11-18 18:00:50|68.06|67.76|68.05|67.75|68.12|67.82|68.05|67.75|10
1731952860000|2024-11-18 18:01:00|68.06|67.76|68.11|67.81|68.12|67.82|68.06|67.76|11
1731952870000|2024-11-18 18:01:10|68.12|67.82|68.04|67.74|68.12|67.82|68.04|67.74|6
1731952880000|2024-11-18 18:01:20|68.05|67.75|68.04|67.74|68.06|67.76|68.04|67.74|3
1731952890000|2024-11-18 18:01:30|68.03|67.73|68.1|67.8|68.11|67.81|68.02|67.72|10
1731952900000|2024-11-18 18:01:40|68.11|67.81|68.14|67.84|68.14|67.84|68.1|67.8|4
1731952910000|2024-11-18 18:01:50|68.16|67.86|68.24|67.94|68.24|67.94|68.16|67.86|4
1731952920000|2024-11-18 18:02:00|68.28|67.98|68.34|68.04|68.34|68.04|68.27|67.97|10
1731952930000|2024-11-18 18:02:10|68.35|68.05|68.34|68.04|68.35|68.05|68.32|68.02|10
1731952940000|2024-11-18 18:02:20|68.35|68.05|68.25|67.95|68.35|68.05|68.25|67.95|5
1731952950000|2024-11-18 18:02:30|68.26|67.96|68.14|67.84|68.3|68|68.14|67.84|13
1731952960000|2024-11-18 18:02:40|68.15|67.85|68.21|67.91|68.25|67.95|68.15|67.85|13
1731952970000|2024-11-18 18:02:50|68.2|67.9|68.23|67.93|68.23|67.93|68.2|67.9|5
1731952980000|2024-11-18 18:03:00|68.22|67.92|68.21|67.91|68.22|67.92|68.21|67.91|2
1731952990000|2024-11-18 18:03:10|68.22|67.92|68.25|67.95|68.25|67.95|68.22|67.92|6
1731953000000|2024-11-18 18:03:20|68.26|67.96|68.28|67.98|68.28|67.98|68.25|67.95|7
1731953010000|2024-11-18 18:03:30|68.29|67.99|68.22|67.92|68.29|67.99|68.22|67.92|5
1731953020000|2024-11-18 18:03:40|68.18|67.88|68.15|67.85|68.18|67.88|68.15|67.85|4
1731953030000|2024-11-18 18:03:50|68.14|67.84|68.12|67.82|68.15|67.85|68.12|67.82|5
1731953040000|2024-11-18 18:04:00|68.09|67.79|68.05|67.75|68.12|67.82|68.05|67.75|6
1731953050000|2024-11-18 18:04:10|68.02|67.72|68.09|67.79|68.14|67.84|68.02|67.72|9
1731953060000|2024-11-18 18:04:20|68.06|67.76|68.03|67.73|68.07|67.77|68.02|67.72|6
1731953070000|2024-11-18 18:04:30|68.02|67.72|68.05|67.75|68.09|67.79|68.02|67.72|13
1731953080000|2024-11-18 18:04:40|68.06|67.76|68.06|67.76|68.06|67.76|68.06|67.76|1
1731953090000|2024-11-18 18:04:50|68.05|67.75|68.06|67.76|68.06|67.76|68.05|67.75|2
1731953100000|2024-11-18 18:05:00|68.05|67.75|67.97|67.67|68.05|67.75|67.95|67.65|7
1731953110000|2024-11-18 18:05:10|67.98|67.68|68|67.7|68.02|67.72|67.98|67.68|4
1731953120000|2024-11-18 18:05:20|67.99|67.69|68.04|67.74|68.06|67.76|67.99|67.69|10
1731953130000|2024-11-18 18:05:30|68.03|67.73|67.98|67.68|68.03|67.73|67.96|67.66|7
1731953140000|2024-11-18 18:05:40|67.99|67.69|68.01|67.71|68.01|67.71|67.98|67.68|7
1731953150000|2024-11-18 18:05:50|68.03|67.73|68.09|67.79|68.09|67.79|68.02|67.72|7
1731953160000|2024-11-18 18:06:00|68.12|67.82|68.12|67.82|68.16|67.86|68.12|67.82|8
1731953170000|2024-11-18 18:06:10|68.13|67.83|68.17|67.87|68.17|67.87|68.13|67.83|13
1731953180000|2024-11-18 18:06:20|68.19|67.89|68.19|67.89|68.2|67.9|68.18|67.88|11
1731953190000|2024-11-18 18:06:30|68.2|67.9|68.22|67.92|68.23|67.93|68.2|67.9|5
1731953200000|2024-11-18 18:06:40|68.23|67.93|68.18|67.88|68.25|67.95|68.18|67.88|8
1731953210000|2024-11-18 18:06:50|68.2|67.9|68.1|67.8|68.21|67.91|68.1|67.8|8
1731953220000|2024-11-18 18:07:00|68.08|67.78|68.08|67.78|68.08|67.78|68.06|67.76|15
1731953230000|2024-11-18 18:07:10|68.07|67.77|68.23|67.93|68.23|67.93|68.07|67.77|13
1731953240000|2024-11-18 18:07:20|68.25|67.95|68.21|67.91|68.25|67.95|68.16|67.86|20
1731953250000|2024-11-18 18:07:30|68.22|67.92|68.22|67.92|68.25|67.95|68.22|67.92|11
1731953260000|2024-11-18 18:07:40|68.23|67.93|68.16|67.86|68.23|67.93|68.15|67.85|9
1731953270000|2024-11-18 18:07:50|68.15|67.85|68.05|67.75|68.15|67.85|68.04|67.74|8
1731953280000|2024-11-18 18:08:00|68.04|67.74|68.08|67.78|68.08|67.78|67.97|67.67|12
1731953290000|2024-11-18 18:08:10|68.09|67.79|68.1|67.8|68.11|67.81|68.07|67.77|10
1731953300000|2024-11-18 18:08:20|68.13|67.83|68.1|67.8|68.13|67.83|68.1|67.8|3
1731953310000|2024-11-18 18:08:30|68.11|67.81|68.11|67.81|68.12|67.82|68.11|67.81|3
1731953320000|2024-11-18 18:08:40|68.1|67.8|68.14|67.84|68.14|67.84|68.1|67.8|7
1731953330000|2024-11-18 18:08:50|68.13|67.83|68.13|67.83|68.14|67.84|68.13|67.83|5
1731953340000|2024-11-18 18:09:00|68.11|67.81|68.22|67.92|68.24|67.94|68.11|67.81|13
1731953350000|2024-11-18 18:09:10|68.21|67.91|68.18|67.88|68.21|67.91|68.17|67.87|7
1731953360000|2024-11-18 18:09:20|68.19|67.89|68.24|67.94|68.25|67.95|68.19|67.89|9
1731953370000|2024-11-18 18:09:30|68.21|67.91|68.15|67.85|68.21|67.91|68.14|67.84|6
1731953380000|2024-11-18 18:09:40|68.13|67.83|68.13|67.83|68.14|67.84|68.12|67.82|7
1731953390000|2024-11-18 18:09:50|68.14|67.84|68.14|67.84|68.14|67.84|68.13|67.83|5
1731953400000|2024-11-18 18:10:00|68.15|67.85|68.14|67.84|68.16|67.86|68.11|67.81|8
1731953410000|2024-11-18 18:10:10|68.15|67.85|68.13|67.83|68.18|67.88|68.13|67.83|9
1731953420000|2024-11-18 18:10:20|68.14|67.84|68.21|67.91|68.22|67.92|68.12|67.82|11
1731953430000|2024-11-18 18:10:30|68.22|67.92|68.18|67.88|68.23|67.93|68.18|67.88|9
1731953440000|2024-11-18 18:10:40|68.19|67.89|68.15|67.85|68.2|67.9|68.15|67.85|8
1731953450000|2024-11-18 18:10:50|68.14|67.84|68.15|67.85|68.15|67.85|68.13|67.83|3
1731953460000|2024-11-18 18:11:00|68.16|67.86|68.15|67.85|68.16|67.86|68.14|67.84|6
1731953470000|2024-11-18 18:11:10|68.14|67.84|68.16|67.86|68.23|67.93|68.14|67.84|11
1731953480000|2024-11-18 18:11:20|68.15|67.85|68.11|67.81|68.15|67.85|68.1|67.8|6
1731953490000|2024-11-18 18:11:30|68.1|67.8|68.07|67.77|68.1|67.8|68.07|67.77|6
1731953500000|2024-11-18 18:11:40|68.08|67.78|68.13|67.83|68.14|67.84|68.08|67.78|6
1731953510000|2024-11-18 18:11:50|68.14|67.84|68.21|67.91|68.21|67.91|68.14|67.84|6
1731953520000|2024-11-18 18:12:00|68.22|67.92|68.4|68.1|68.4|68.1|68.22|67.92|20
1731953530000|2024-11-18 18:12:10|68.41|68.11|68.33|68.03|68.41|68.11|68.33|68.03|12
1731953540000|2024-11-18 18:12:20|68.34|68.04|68.32|68.02|68.35|68.05|68.32|68.02|11
1731953550000|2024-11-18 18:12:30|68.33|68.03|68.33|68.03|68.34|68.04|68.33|68.03|9
1731953560000|2024-11-18 18:12:40|68.34|68.04|68.31|68.01|68.34|68.04|68.31|68.01|6
1731953570000|2024-11-18 18:12:50|68.32|68.02|68.33|68.03|68.34|68.04|68.31|68.01|8
1731953580000|2024-11-18 18:13:00|68.34|68.04|68.34|68.04|68.35|68.05|68.33|68.03|7
1731953590000|2024-11-18 18:13:10|68.36|68.06|68.37|68.07|68.38|68.08|68.36|68.06|8
1731953600000|2024-11-18 18:13:20|68.38|68.08|68.37|68.07|68.39|68.09|68.36|68.06|10
1731953610000|2024-11-18 18:13:30|68.38|68.08|68.35|68.05|68.39|68.09|68.33|68.03|7
1731953620000|2024-11-18 18:13:40|68.34|68.04|68.41|68.11|68.43|68.13|68.34|68.04|17
1731953630000|2024-11-18 18:13:50|68.42|68.12|68.33|68.03|68.42|68.12|68.33|68.03|15
1731953640000|2024-11-18 18:14:00|68.32|68.02|68.35|68.05|68.35|68.05|68.32|68.02|11
1731953650000|2024-11-18 18:14:10|68.36|68.06|68.37|68.07|68.43|68.13|68.36|68.06|14
1731953660000|2024-11-18 18:14:20|68.36|68.06|68.35|68.05|68.36|68.06|68.35|68.05|4
1731953670000|2024-11-18 18:14:30|68.36|68.06|68.38|68.08|68.38|68.08|68.36|68.06|3
1731953680000|2024-11-18 18:14:40|68.39|68.09|68.42|68.12|68.42|68.12|68.39|68.09|9
1731953690000|2024-11-18 18:14:50|68.41|68.11|68.41|68.11|68.42|68.12|68.41|68.11|5
1731953700000|2024-11-18 18:15:00|68.4|68.1|68.35|68.05|68.4|68.1|68.34|68.04|14
1731953710000|2024-11-18 18:15:10|68.36|68.06|68.34|68.04|68.38|68.08|68.34|68.04|13
1731953720000|2024-11-18 18:15:20|68.35|68.05|68.43|68.13|68.45|68.15|68.35|68.05|15
1731953730000|2024-11-18 18:15:30|68.41|68.11|68.44|68.14|68.45|68.15|68.39|68.09|15
1731953740000|2024-11-18 18:15:40|68.43|68.13|68.36|68.06|68.44|68.14|68.36|68.06|9
1731953750000|2024-11-18 18:15:50|68.35|68.05|68.34|68.04|68.37|68.07|68.34|68.04|10
1731953760000|2024-11-18 18:16:00|68.33|68.03|68.33|68.03|68.34|68.04|68.33|68.03|3
1731953770000|2024-11-18 18:16:10|68.31|68.01|68.3|68|68.31|68.01|68.28|67.98|9
1731953780000|2024-11-18 18:16:20|68.29|67.99|68.31|68.01|68.31|68.01|68.27|67.97|11
1731953790000|2024-11-18 18:16:30|68.32|68.02|68.34|68.04|68.34|68.04|68.32|68.02|3
1731953800000|2024-11-18 18:16:40|68.35|68.05|68.33|68.03|68.36|68.06|68.33|68.03|6
1731953810000|2024-11-18 18:16:50|68.34|68.04|68.34|68.04|68.34|68.04|68.33|68.03|3
1731953820000|2024-11-18 18:17:00|68.32|68.02|68.28|67.98|68.32|68.02|68.28|67.98|3
1731953830000|2024-11-18 18:17:10|68.27|67.97|68.27|67.97|68.28|67.98|68.26|67.96|11
1731953840000|2024-11-18 18:17:20|68.29|67.99|68.3|68|68.32|68.02|68.29|67.99|11
1731953850000|2024-11-18 18:17:30|68.31|68.01|68.33|68.03|68.33|68.03|68.31|68.01|3
1731953860000|2024-11-18 18:17:40|68.34|68.04|68.28|67.98|68.35|68.05|68.28|67.98|13
1731953870000|2024-11-18 18:17:50|68.29|67.99|68.28|67.98|68.31|68.01|68.27|67.97|14
1731953880000|2024-11-18 18:18:00|68.27|67.97|68.33|68.03|68.33|68.03|68.26|67.96|15
1731953890000|2024-11-18 18:18:10|68.34|68.04|68.33|68.03|68.36|68.06|68.33|68.03|10
1731953900000|2024-11-18 18:18:20|68.34|68.04|68.34|68.04|68.36|68.06|68.33|68.03|7
1731953910000|2024-11-18 18:18:30|68.42|68.12|68.47|68.17|68.47|68.17|68.42|68.12|7
1731953920000|2024-11-18 18:18:40|68.48|68.18|68.42|68.12|68.49|68.19|68.42|68.12|8
1731953930000|2024-11-18 18:18:50|68.43|68.13|68.46|68.16|68.46|68.16|68.42|68.12|7
1731953940000|2024-11-18 18:19:00|68.47|68.17|68.49|68.19|68.49|68.19|68.45|68.15|7
1731953950000|2024-11-18 18:19:10|68.5|68.2|68.53|68.23|68.53|68.23|68.5|68.2|5
1731953960000|2024-11-18 18:19:20|68.52|68.22|68.49|68.19|68.52|68.22|68.46|68.16|9
1731953970000|2024-11-18 18:19:30|68.48|68.18|68.47|68.17|68.49|68.19|68.46|68.16|9
1731953980000|2024-11-18 18:19:40|68.48|68.18|68.5|68.2|68.5|68.2|68.47|68.17|9
1731953990000|2024-11-18 18:19:50|68.51|68.21|68.52|68.22|68.52|68.22|68.51|68.21|2
1731954000000|2024-11-18 18:20:00|68.51|68.21|68.56|68.26|68.57|68.27|68.51|68.21|15
1731954010000|2024-11-18 18:20:10|68.54|68.24|68.52|68.22|68.56|68.26|68.48|68.18|16
1731954020000|2024-11-18 18:20:20|68.53|68.23|68.53|68.23|68.54|68.24|68.51|68.21|7
1731954030000|2024-11-18 18:20:30|68.52|68.22|68.5|68.2|68.53|68.23|68.49|68.19|12
1731954040000|2024-11-18 18:20:40|68.49|68.19|68.55|68.25|68.55|68.25|68.49|68.19|20
1731954050000|2024-11-18 18:20:50|68.54|68.24|68.5|68.2|68.55|68.25|68.5|68.2|9
1731954060000|2024-11-18 18:21:00|68.51|68.21|68.54|68.24|68.55|68.25|68.51|68.21|7
1731954070000|2024-11-18 18:21:10|68.53|68.23|68.5|68.2|68.54|68.24|68.49|68.19|15
1731954080000|2024-11-18 18:21:20|68.51|68.21|68.53|68.23|68.55|68.25|68.51|68.21|17
1731954090000|2024-11-18 18:21:30|68.52|68.22|68.59|68.29|68.59|68.29|68.52|68.22|15
1731954100000|2024-11-18 18:21:40|68.58|68.28|68.54|68.24|68.61|68.31|68.54|68.24|6
1731954110000|2024-11-18 18:21:50|68.52|68.22|68.51|68.21|68.56|68.26|68.49|68.19|17
1731954120000|2024-11-18 18:22:00|68.53|68.23|68.49|68.19|68.53|68.23|68.48|68.18|14
1731954130000|2024-11-18 18:22:10|68.5|68.2|68.5|68.2|68.54|68.24|68.49|68.19|11
1731954140000|2024-11-18 18:22:20|68.49|68.19|68.41|68.11|68.49|68.19|68.41|68.11|9
1731954150000|2024-11-18 18:22:30|68.37|68.07|68.22|67.92|68.39|68.09|68.22|67.92|16
1731954160000|2024-11-18 18:22:40|68.21|67.91|68.09|67.79|68.21|67.91|68.09|67.79|10
1731954170000|2024-11-18 18:22:50|68.08|67.78|68.06|67.76|68.1|67.8|68.03|67.73|17
1731954180000|2024-11-18 18:23:00|68.07|67.77|68|67.7|68.07|67.77|67.98|67.68|15
1731954190000|2024-11-18 18:23:10|68.01|67.71|68|67.7|68.03|67.73|67.96|67.66|11
1731954200000|2024-11-18 18:23:20|68.02|67.72|68.01|67.71|68.05|67.75|68.01|67.71|10
1731954210000|2024-11-18 18:23:30|68|67.7|67.92|67.62|68|67.7|67.92|67.62|8
1731954220000|2024-11-18 18:23:40|67.94|67.64|68.04|67.74|68.04|67.74|67.94|67.64|14
1731954230000|2024-11-18 18:23:50|68.03|67.73|67.99|67.69|68.03|67.73|67.98|67.68|11
1731954240000|2024-11-18 18:24:00|67.98|67.68|67.95|67.65|68.02|67.72|67.94|67.64|10
1731954250000|2024-11-18 18:24:10|67.94|67.64|67.95|67.65|67.95|67.65|67.92|67.62|8
1731954260000|2024-11-18 18:24:20|67.96|67.66|67.95|67.65|67.98|67.68|67.95|67.65|7
1731954270000|2024-11-18 18:24:30|67.93|67.63|67.94|67.64|67.94|67.64|67.92|67.62|4
1731954280000|2024-11-18 18:24:40|67.95|67.65|67.96|67.66|67.96|67.66|67.95|67.65|2
1731954290000|2024-11-18 18:24:50|67.95|67.65|67.97|67.67|67.97|67.67|67.94|67.64|4
1731954300000|2024-11-18 18:25:00|67.98|67.68|68.22|67.92|68.22|67.92|67.98|67.68|18
1731954310000|2024-11-18 18:25:10|68.19|67.89|68.08|67.78|68.2|67.9|68.08|67.78|17
1731954320000|2024-11-18 18:25:20|68.09|67.79|68.05|67.75|68.09|67.79|68.02|67.72|13
1731954330000|2024-11-18 18:25:30|68.06|67.76|67.98|67.68|68.1|67.8|67.98|67.68|10
1731954340000|2024-11-18 18:25:40|67.94|67.64|67.77|67.47|67.94|67.64|67.77|67.47|11
1731954350000|2024-11-18 18:25:50|67.76|67.46|67.78|67.48|67.78|67.48|67.75|67.45|5
1731954360000|2024-11-18 18:26:00|67.73|67.43|67.75|67.45|67.79|67.49|67.73|67.43|9
1731954370000|2024-11-18 18:26:10|67.78|67.48|67.79|67.49|67.82|67.52|67.76|67.46|10
1731954380000|2024-11-18 18:26:20|67.81|67.51|67.84|67.54|67.84|67.54|67.79|67.49|6
1731954390000|2024-11-18 18:26:30|67.82|67.52|67.87|67.57|67.87|67.57|67.81|67.51|12
1731954400000|2024-11-18 18:26:40|67.86|67.56|67.87|67.57|67.92|67.62|67.86|67.56|11
1731954410000|2024-11-18 18:26:50|67.86|67.56|67.92|67.62|67.92|67.62|67.86|67.56|7
1731954420000|2024-11-18 18:27:00|67.91|67.61|67.8|67.5|67.91|67.61|67.8|67.5|12
1731954430000|2024-11-18 18:27:10|67.81|67.51|67.79|67.49|67.82|67.52|67.78|67.48|15
1731954440000|2024-11-18 18:27:20|67.78|67.48|67.81|67.51|67.81|67.51|67.77|67.47|11
1731954450000|2024-11-18 18:27:30|67.82|67.52|67.76|67.46|67.82|67.52|67.74|67.44|18
1731954460000|2024-11-18 18:27:40|67.75|67.45|67.68|67.38|67.75|67.45|67.68|67.38|6
1731954470000|2024-11-18 18:27:50|67.67|67.37|67.65|67.35|67.67|67.37|67.65|67.35|3
1731954480000|2024-11-18 18:28:00|67.66|67.36|67.74|67.44|67.75|67.45|67.66|67.36|13
1731954490000|2024-11-18 18:28:10|67.73|67.43|67.75|67.45|67.76|67.46|67.73|67.43|4
1731954500000|2024-11-18 18:28:20|67.74|67.44|67.73|67.43|67.76|67.46|67.72|67.42|10
1731954510000|2024-11-18 18:28:30|67.74|67.44|67.72|67.42|67.75|67.45|67.72|67.42|11
1731954520000|2024-11-18 18:28:40|67.71|67.41|67.65|67.35|67.72|67.42|67.65|67.35|7
1731954530000|2024-11-18 18:28:50|67.64|67.34|67.63|67.33|67.64|67.34|67.62|67.32|4
1731954540000|2024-11-18 18:29:00|67.62|67.32|67.62|67.32|67.62|67.32|67.6|67.3|3
1731954550000|2024-11-18 18:29:10|67.61|67.31|67.57|67.27|67.63|67.33|67.56|67.26|8
1731954560000|2024-11-18 18:29:20|67.58|67.28|67.57|67.27|67.6|67.3|67.55|67.25|12
1731954570000|2024-11-18 18:29:30|67.54|67.24|67.56|67.26|67.56|67.26|67.52|67.22|10
1731954580000|2024-11-18 18:29:40|67.57|67.27|67.58|67.28|67.59|67.29|67.57|67.27|4
1731954590000|2024-11-18 18:29:50|67.6|67.3|67.63|67.33|67.63|67.33|67.59|67.29|10
1731954600000|2024-11-18 18:30:00|67.64|67.34|67.63|67.33|67.65|67.35|67.61|67.31|9
1731954610000|2024-11-18 18:30:10|67.6|67.3|67.55|67.25|67.61|67.31|67.55|67.25|8
1731954620000|2024-11-18 18:30:20|67.54|67.24|67.53|67.23|67.54|67.24|67.49|67.19|10
1731954630000|2024-11-18 18:30:30|67.54|67.24|67.51|67.21|67.54|67.24|67.48|67.18|13
1731954640000|2024-11-18 18:30:40|67.49|67.19|67.42|67.12|67.49|67.19|67.4|67.1|10
1731954650000|2024-11-18 18:30:50|67.43|67.13|67.43|67.13|67.45|67.15|67.39|67.09|9
1731954660000|2024-11-18 18:31:00|67.42|67.12|67.42|67.12|67.42|67.12|67.37|67.07|11
1731954670000|2024-11-18 18:31:10|67.44|67.14|67.41|67.11|67.44|67.14|67.4|67.1|6
1731954680000|2024-11-18 18:31:20|67.4|67.1|67.41|67.11|67.41|67.11|67.38|67.08|5
1731954690000|2024-11-18 18:31:30|67.4|67.1|67.35|67.05|67.4|67.1|67.35|67.05|5
1731954700000|2024-11-18 18:31:40|67.36|67.06|67.4|67.1|67.4|67.1|67.36|67.06|9
1731954710000|2024-11-18 18:31:50|67.41|67.11|67.36|67.06|67.41|67.11|67.35|67.05|7
1731954720000|2024-11-18 18:32:00|67.39|67.09|67.41|67.11|67.43|67.13|67.39|67.09|16
1731954730000|2024-11-18 18:32:10|67.42|67.12|67.37|67.07|67.42|67.12|67.37|67.07|9
1731954740000|2024-11-18 18:32:20|67.36|67.06|67.36|67.06|67.36|67.06|67.32|67.02|7
1731954750000|2024-11-18 18:32:30|67.37|67.07|67.31|67.01|67.37|67.07|67.3|67|7
1731954760000|2024-11-18 18:32:40|67.3|67|67.21|66.91|67.3|67|67.21|66.91|8
1731954770000|2024-11-18 18:32:50|67.22|66.92|67.31|67.01|67.31|67.01|67.21|66.91|19
1731954780000|2024-11-18 18:33:00|67.3|67|67.25|66.95|67.3|67|67.25|66.95|8
1731954790000|2024-11-18 18:33:10|67.26|66.96|67.39|67.09|67.39|67.09|67.25|66.95|14
1731954800000|2024-11-18 18:33:20|67.38|67.08|67.36|67.06|67.39|67.09|67.33|67.03|18
1731954810000|2024-11-18 18:33:30|67.35|67.05|67.34|67.04|67.36|67.06|67.27|66.97|13
1731954820000|2024-11-18 18:33:40|67.35|67.05|67.32|67.02|67.36|67.06|67.32|67.02|12
1731954830000|2024-11-18 18:33:50|67.31|67.01|67.33|67.03|67.33|67.03|67.31|67.01|12
1731954840000|2024-11-18 18:34:00|67.32|67.02|67.24|66.94|67.32|67.02|67.24|66.94|7
1731954850000|2024-11-18 18:34:10|67.25|66.95|67.26|66.96|67.27|66.97|67.25|66.95|5
1731954860000|2024-11-18 18:34:20|67.25|66.95|67.24|66.94|67.25|66.95|67.24|66.94|2
1731954870000|2024-11-18 18:34:30|67.21|66.91|67.24|66.94|67.24|66.94|67.21|66.91|15
1731954880000|2024-11-18 18:34:40|67.25|66.95|67.25|66.95|67.26|66.96|67.21|66.91|14
1731954890000|2024-11-18 18:34:50|67.26|66.96|67.31|67.01|67.33|67.03|67.26|66.96|10
1731954900000|2024-11-18 18:35:00|67.29|66.99|67.26|66.96|67.32|67.02|67.26|66.96|13
1731954910000|2024-11-18 18:35:10|67.27|66.97|67.29|66.99|67.29|66.99|67.25|66.95|17
1731954920000|2024-11-18 18:35:20|67.28|66.98|67.31|67.01|67.31|67.01|67.25|66.95|19
1731954930000|2024-11-18 18:35:30|67.28|66.98|67.33|67.03|67.33|67.03|67.26|66.96|7
1731954940000|2024-11-18 18:35:40|67.31|67.01|67.34|67.04|67.34|67.04|67.28|66.98|12
1731954950000|2024-11-18 18:35:50|67.33|67.03|67.32|67.02|67.33|67.03|67.28|66.98|13
1731954960000|2024-11-18 18:36:00|67.31|67.01|67.35|67.05|67.35|67.05|67.31|67.01|9
1731954970000|2024-11-18 18:36:10|67.36|67.06|67.46|67.16|67.46|67.16|67.36|67.06|8
1731954980000|2024-11-18 18:36:20|67.47|67.17|67.52|67.22|67.54|67.24|67.47|67.17|12
1731954990000|2024-11-18 18:36:30|67.51|67.21|67.48|67.18|67.52|67.22|67.47|67.17|18
1731955000000|2024-11-18 18:36:40|67.49|67.19|67.49|67.19|67.49|67.19|67.46|67.16|9
1731955010000|2024-11-18 18:36:50|67.52|67.22|67.62|67.32|67.62|67.32|67.52|67.22|7
1731955020000|2024-11-18 18:37:00|67.61|67.31|67.6|67.3|67.63|67.33|67.6|67.3|10
1731955030000|2024-11-18 18:37:10|67.58|67.28|67.61|67.31|67.62|67.32|67.58|67.28|12
1731955040000|2024-11-18 18:37:20|67.58|67.28|67.55|67.25|67.58|67.28|67.55|67.25|14
1731955050000|2024-11-18 18:37:30|67.54|67.24|67.41|67.11|67.54|67.24|67.41|67.11|11
1731955060000|2024-11-18 18:37:40|67.4|67.1|67.47|67.17|67.47|67.17|67.4|67.1|8
1731955070000|2024-11-18 18:37:50|67.46|67.16|67.47|67.17|67.48|67.18|67.46|67.16|9
1731955080000|2024-11-18 18:38:00|67.46|67.16|67.45|67.15|67.46|67.16|67.45|67.15|4
1731955090000|2024-11-18 18:38:10|67.43|67.13|67.37|67.07|67.43|67.13|67.37|67.07|5
1731955100000|2024-11-18 18:38:20|67.36|67.06|67.36|67.06|67.36|67.06|67.36|67.06|1
1731955110000|2024-11-18 18:38:30|67.35|67.05|67.29|66.99|67.36|67.06|67.29|66.99|8
1731955120000|2024-11-18 18:38:40|67.27|66.97|67.3|67|67.35|67.05|67.27|66.97|9
1731955130000|2024-11-18 18:38:50|67.29|66.99|67.25|66.95|67.29|66.99|67.24|66.94|4
1731955140000|2024-11-18 18:39:00|67.26|66.96|67.24|66.94|67.27|66.97|67.24|66.94|9
1731955150000|2024-11-18 18:39:10|67.2|66.9|67.25|66.95|67.25|66.95|67.2|66.9|16
1731955160000|2024-11-18 18:39:20|67.24|66.94|67.28|66.98|67.28|66.98|67.24|66.94|5
1731955170000|2024-11-18 18:39:30|67.29|66.99|67.32|67.02|67.32|67.02|67.28|66.98|15
1731955180000|2024-11-18 18:39:40|67.33|67.03|67.36|67.06|67.4|67.1|67.33|67.03|20
1731955190000|2024-11-18 18:39:50|67.35|67.05|67.36|67.06|67.38|67.08|67.35|67.05|8
1731955200000|2024-11-18 18:40:00|67.37|67.07|67.25|66.95|67.37|67.07|67.25|66.95|14
1731955210000|2024-11-18 18:40:10|67.24|66.94|67.27|66.97|67.28|66.98|67.23|66.93|10
1731955220000|2024-11-18 18:40:20|67.26|66.96|67.21|66.91|67.27|66.97|67.21|66.91|6
1731955230000|2024-11-18 18:40:30|67.22|66.92|67.25|66.95|67.25|66.95|67.21|66.91|8
1731955240000|2024-11-18 18:40:40|67.26|66.96|67.24|66.94|67.27|66.97|67.24|66.94|4
1731955250000|2024-11-18 18:40:50|67.23|66.93|67.27|66.97|67.27|66.97|67.21|66.91|7
1731955260000|2024-11-18 18:41:00|67.25|66.95|67.27|66.97|67.27|66.97|67.2|66.9|11
1731955270000|2024-11-18 18:41:10|67.26|66.96|67.25|66.95|67.26|66.96|67.25|66.95|6
1731955280000|2024-11-18 18:41:20|67.26|66.96|67.36|67.06|67.36|67.06|67.26|66.96|9
1731955290000|2024-11-18 18:41:30|67.35|67.05|67.27|66.97|67.35|67.05|67.26|66.96|9
1731955300000|2024-11-18 18:41:40|67.26|66.96|67.29|66.99|67.29|66.99|67.25|66.95|7
1731955310000|2024-11-18 18:41:50|67.31|67.01|67.25|66.95|67.31|67.01|67.25|66.95|9
1731955320000|2024-11-18 18:42:00|67.26|66.96|67.23|66.93|67.26|66.96|67.22|66.92|9
1731955330000|2024-11-18 18:42:10|67.22|66.92|67.27|66.97|67.27|66.97|67.22|66.92|6
1731955340000|2024-11-18 18:42:20|67.28|66.98|67.23|66.93|67.35|67.05|67.22|66.92|10
1731955350000|2024-11-18 18:42:30|67.22|66.92|67.3|67|67.32|67.02|67.22|66.92|16
1731955360000|2024-11-18 18:42:40|67.29|66.99|67.32|67.02|67.32|67.02|67.28|66.98|9
1731955370000|2024-11-18 18:42:50|67.34|67.04|67.31|67.01|67.34|67.04|67.31|67.01|4
1731955380000|2024-11-18 18:43:00|67.29|66.99|67.25|66.95|67.29|66.99|67.25|66.95|6
1731955390000|2024-11-18 18:43:10|67.26|66.96|67.25|66.95|67.26|66.96|67.25|66.95|4
1731955400000|2024-11-18 18:43:20|67.26|66.96|67.26|66.96|67.27|66.97|67.26|66.96|5
1731955410000|2024-11-18 18:43:30|67.25|66.95|67.22|66.92|67.25|66.95|67.22|66.92|3
1731955420000|2024-11-18 18:43:40|67.23|66.93|67.2|66.9|67.26|66.96|67.2|66.9|7
1731955430000|2024-11-18 18:43:50|67.19|66.89|67.14|66.84|67.19|66.89|67.12|66.82|13
1731955440000|2024-11-18 18:44:00|67.13|66.83|67.11|66.81|67.13|66.83|67.1|66.8|8
1731955450000|2024-11-18 18:44:10|67.07|66.77|67.09|66.79|67.09|66.79|67.06|66.76|4
1731955460000|2024-11-18 18:44:20|67.11|66.81|67.14|66.84|67.15|66.85|67.1|66.8|10
1731955470000|2024-11-18 18:44:30|67.13|66.83|67.14|66.84|67.15|66.85|67.12|66.82|9
1731955480000|2024-11-18 18:44:40|67.15|66.85|67.09|66.79|67.16|66.86|67.09|66.79|6
1731955490000|2024-11-18 18:44:50|67.1|66.8|67.04|66.74|67.1|66.8|67.03|66.73|11
1731955500000|2024-11-18 18:45:00|67.05|66.75|67.07|66.77|67.11|66.81|67.05|66.75|13
1731955510000|2024-11-18 18:45:10|67.08|66.78|67.04|66.74|67.09|66.79|67.04|66.74|5
1731955520000|2024-11-18 18:45:20|67.03|66.73|67.06|66.76|67.06|66.76|66.98|66.68|11
1731955530000|2024-11-18 18:45:30|67.07|66.77|67.11|66.81|67.11|66.81|67.06|66.76|7
1731955540000|2024-11-18 18:45:40|67.1|66.8|67.24|66.94|67.24|66.94|67.06|66.76|16
1731955550000|2024-11-18 18:45:50|67.23|66.93|67.24|66.94|67.25|66.95|67.22|66.92|12
1731955560000|2024-11-18 18:46:00|67.25|66.95|67.19|66.89|67.25|66.95|67.17|66.87|8
1731955570000|2024-11-18 18:46:10|67.2|66.9|67.24|66.94|67.24|66.94|67.19|66.89|12
1731955580000|2024-11-18 18:46:20|67.23|66.93|67.25|66.95|67.26|66.96|67.23|66.93|7
1731955590000|2024-11-18 18:46:30|67.26|66.96|67.24|66.94|67.28|66.98|67.23|66.93|12
1731955600000|2024-11-18 18:46:40|67.25|66.95|67.27|66.97|67.29|66.99|67.25|66.95|10
1731955610000|2024-11-18 18:46:50|67.26|66.96|67.25|66.95|67.26|66.96|67.24|66.94|6
1731955620000|2024-11-18 18:47:00|67.26|66.96|67.26|66.96|67.26|66.96|67.24|66.94|9
1731955630000|2024-11-18 18:47:10|67.25|66.95|67.17|66.87|67.25|66.95|67.17|66.87|7
1731955640000|2024-11-18 18:47:20|67.18|66.88|67.24|66.94|67.26|66.96|67.18|66.88|13
1731955650000|2024-11-18 18:47:30|67.25|66.95|67.28|66.98|67.29|66.99|67.23|66.93|15
1731955660000|2024-11-18 18:47:40|67.29|66.99|67.34|67.04|67.35|67.05|67.29|66.99|10
1731955670000|2024-11-18 18:47:50|67.33|67.03|67.25|66.95|67.37|67.07|67.25|66.95|9
1731955680000|2024-11-18 18:48:00|67.26|66.96|67.35|67.05|67.36|67.06|67.25|66.95|14
1731955690000|2024-11-18 18:48:10|67.36|67.06|67.37|67.07|67.38|67.08|67.33|67.03|15
1731955700000|2024-11-18 18:48:20|67.36|67.06|67.39|67.09|67.39|67.09|67.35|67.05|14
1731955710000|2024-11-18 18:48:30|67.4|67.1|67.42|67.12|67.43|67.13|67.4|67.1|5
1731955720000|2024-11-18 18:48:40|67.41|67.11|67.42|67.12|67.43|67.13|67.39|67.09|11
1731955730000|2024-11-18 18:48:50|67.43|67.13|67.4|67.1|67.43|67.13|67.4|67.1|12
1731955740000|2024-11-18 18:49:00|67.41|67.11|67.39|67.09|67.41|67.11|67.36|67.06|13
1731955750000|2024-11-18 18:49:10|67.4|67.1|67.42|67.12|67.42|67.12|67.4|67.1|11
1731955760000|2024-11-18 18:49:20|67.41|67.11|67.35|67.05|67.42|67.12|67.35|67.05|6
1731955770000|2024-11-18 18:49:30|67.36|67.06|67.35|67.05|67.36|67.06|67.35|67.05|10
1731955780000|2024-11-18 18:49:40|67.36|67.06|67.3|67|67.36|67.06|67.3|67|11
1731955790000|2024-11-18 18:49:50|67.31|67.01|67.33|67.03|67.33|67.03|67.29|66.99|10
1731955800000|2024-11-18 18:50:00|67.32|67.02|67.35|67.05|67.36|67.06|67.32|67.02|12
1731955810000|2024-11-18 18:50:10|67.34|67.04|67.31|67.01|67.38|67.08|67.3|67|9
1731955820000|2024-11-18 18:50:20|67.3|67|67.25|66.95|67.3|67|67.25|66.95|6
1731955830000|2024-11-18 18:50:30|67.26|66.96|67.3|67|67.31|67.01|67.26|66.96|5
1731955840000|2024-11-18 18:50:40|67.31|67.01|67.3|67|67.32|67.02|67.3|67|5
1731955850000|2024-11-18 18:50:50|67.31|67.01|67.28|66.98|67.33|67.03|67.27|66.97|8
1731955860000|2024-11-18 18:51:00|67.27|66.97|67.23|66.93|67.28|66.98|67.22|66.92|6
1731955870000|2024-11-18 18:51:10|67.24|66.94|67.24|66.94|67.24|66.94|67.23|66.93|3
1731955880000|2024-11-18 18:51:20|67.23|66.93|67.24|66.94|67.24|66.94|67.23|66.93|6
1731955890000|2024-11-18 18:51:30|67.25|66.95|67.2|66.9|67.25|66.95|67.19|66.89|10
1731955900000|2024-11-18 18:51:40|67.18|66.88|67.17|66.87|67.2|66.9|67.16|66.86|14
1731955910000|2024-11-18 18:51:50|67.19|66.89|67.19|66.89|67.21|66.91|67.19|66.89|17
1731955920000|2024-11-18 18:52:00|67.18|66.88|67.18|66.88|67.19|66.89|67.15|66.85|7
1731955930000|2024-11-18 18:52:10|67.19|66.89|67.21|66.91|67.22|66.92|67.19|66.89|11
1731955940000|2024-11-18 18:52:20|67.22|66.92|67.16|66.86|67.23|66.93|67.16|66.86|9
1731955950000|2024-11-18 18:52:30|67.17|66.87|67.22|66.92|67.23|66.93|67.17|66.87|9
1731955960000|2024-11-18 18:52:40|67.18|66.88|67.13|66.83|67.18|66.88|67.12|66.82|12
1731955970000|2024-11-18 18:52:50|67.14|66.84|67.14|66.84|67.17|66.87|67.14|66.84|8
1731955980000|2024-11-18 18:53:00|67.15|66.85|67.13|66.83|67.17|66.87|67.12|66.82|12
1731955990000|2024-11-18 18:53:10|67.14|66.84|67.07|66.77|67.15|66.85|67.07|66.77|14
1731956000000|2024-11-18 18:53:20|67.03|66.73|67.02|66.72|67.03|66.73|67.02|66.72|6
1731956010000|2024-11-18 18:53:30|67.04|66.74|67.03|66.73|67.06|66.76|67.03|66.73|6
1731956020000|2024-11-18 18:53:40|67.04|66.74|67|66.7|67.04|66.74|66.99|66.69|10
1731956030000|2024-11-18 18:53:50|66.99|66.69|66.96|66.66|66.99|66.69|66.94|66.64|9
1731956040000|2024-11-18 18:54:00|66.95|66.65|66.98|66.68|66.98|66.68|66.94|66.64|9
1731956050000|2024-11-18 18:54:10|66.99|66.69|67.01|66.71|67.02|66.72|66.99|66.69|8
1731956060000|2024-11-18 18:54:20|67.02|66.72|67.07|66.77|67.07|66.77|67.02|66.72|9
1731956070000|2024-11-18 18:54:30|67.08|66.78|67.13|66.83|67.15|66.85|67.07|66.77|11
1731956080000|2024-11-18 18:54:40|67.14|66.84|67.13|66.83|67.15|66.85|67.11|66.81|13
1731956090000|2024-11-18 18:54:50|67.14|66.84|67.15|66.85|67.17|66.87|67.14|66.84|6
1731956100000|2024-11-18 18:55:00|67.13|66.83|67.06|66.76|67.13|66.83|67.06|66.76|13
1731956110000|2024-11-18 18:55:10|67.05|66.75|66.99|66.69|67.05|66.75|66.99|66.69|10
1731956120000|2024-11-18 18:55:20|66.98|66.68|66.94|66.64|66.99|66.69|66.94|66.64|8
1731956130000|2024-11-18 18:55:30|66.95|66.65|66.96|66.66|67.01|66.71|66.95|66.65|13
1731956140000|2024-11-18 18:55:40|66.95|66.65|67.04|66.74|67.05|66.75|66.95|66.65|13
1731956150000|2024-11-18 18:55:50|67.03|66.73|67.04|66.74|67.04|66.74|67.03|66.73|2
1731956160000|2024-11-18 18:56:00|67.05|66.75|67.07|66.77|67.09|66.79|67.05|66.75|10
1731956170000|2024-11-18 18:56:10|67.05|66.75|67.03|66.73|67.07|66.77|67.03|66.73|11
1731956180000|2024-11-18 18:56:20|67.04|66.74|67.05|66.75|67.05|66.75|67.03|66.73|8
1731956190000|2024-11-18 18:56:30|67.06|66.76|67.05|66.75|67.06|66.76|67.04|66.74|10
1731956200000|2024-11-18 18:56:40|67.04|66.74|67.06|66.76|67.07|66.77|67.04|66.74|7
1731956210000|2024-11-18 18:56:50|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731956220000|2024-11-18 18:57:00|67.06|66.76|67.1|66.8|67.1|66.8|67.06|66.76|5
1731956230000|2024-11-18 18:57:10|67.11|66.81|67.15|66.85|67.15|66.85|67.11|66.81|6
1731956240000|2024-11-18 18:57:20|67.16|66.86|67.13|66.83|67.16|66.86|67.13|66.83|6
1731956250000|2024-11-18 18:57:30|67.1|66.8|67.15|66.85|67.15|66.85|67.07|66.77|10
1731956260000|2024-11-18 18:57:40|67.16|66.86|67.17|66.87|67.17|66.87|67.15|66.85|4
1731956270000|2024-11-18 18:57:50|67.18|66.88|67.21|66.91|67.22|66.92|67.18|66.88|6
1731956280000|2024-11-18 18:58:00|67.2|66.9|67.23|66.93|67.23|66.93|67.19|66.89|6
1731956290000|2024-11-18 18:58:10|67.24|66.94|67.3|67|67.3|67|67.24|66.94|4
1731956300000|2024-11-18 18:58:20|67.31|67.01|67.33|67.03|67.34|67.04|67.31|67.01|5
1731956310000|2024-11-18 18:58:30|67.34|67.04|67.31|67.01|67.34|67.04|67.31|67.01|6
1731956320000|2024-11-18 18:58:40|67.3|67|67.61|67.31|67.61|67.31|67.3|67|17
1731956330000|2024-11-18 18:58:50|67.62|67.32|67.62|67.32|67.66|67.36|67.62|67.32|20
1731956340000|2024-11-18 18:59:00|67.61|67.31|67.62|67.32|67.62|67.32|67.56|67.26|14
1731956350000|2024-11-18 18:59:10|67.63|67.33|67.63|67.33|67.65|67.35|67.63|67.33|5
1731956360000|2024-11-18 18:59:20|67.64|67.34|67.61|67.31|67.64|67.34|67.6|67.3|5
1731956370000|2024-11-18 18:59:30|67.62|67.32|67.57|67.27|67.62|67.32|67.56|67.26|7
1731956380000|2024-11-18 18:59:40|67.58|67.28|67.52|67.22|67.58|67.28|67.52|67.22|6
1731956390000|2024-11-18 18:59:50|67.53|67.23|67.51|67.21|67.53|67.23|67.5|67.2|4
1731956400000|2024-11-18 19:00:00|67.5|67.2|67.5|67.2|67.54|67.24|67.5|67.2|13
1731956410000|2024-11-18 19:00:10|67.46|67.16|67.48|67.18|67.49|67.19|67.46|67.16|4
1731956420000|2024-11-18 19:00:20|67.5|67.2|67.49|67.19|67.51|67.21|67.46|67.16|10
1731956430000|2024-11-18 19:00:30|67.5|67.2|67.44|67.14|67.5|67.2|67.43|67.13|7
1731956440000|2024-11-18 19:00:40|67.45|67.15|67.48|67.18|67.48|67.18|67.45|67.15|5
1731956450000|2024-11-18 19:00:50|67.49|67.19|67.46|67.16|67.53|67.23|67.46|67.16|13
1731956460000|2024-11-18 19:01:00|67.45|67.15|67.46|67.16|67.46|67.16|67.43|67.13|10
1731956470000|2024-11-18 19:01:10|67.47|67.17|67.47|67.17|67.5|67.2|67.47|67.17|6
1731956480000|2024-11-18 19:01:20|67.48|67.18|67.45|67.15|67.48|67.18|67.45|67.15|5
1731956490000|2024-11-18 19:01:30|67.46|67.16|67.51|67.21|67.51|67.21|67.44|67.14|11
1731956500000|2024-11-18 19:01:40|67.52|67.22|67.64|67.34|67.64|67.34|67.52|67.22|16
1731956510000|2024-11-18 19:01:50|67.63|67.33|67.56|67.26|67.64|67.34|67.53|67.23|15
1731956520000|2024-11-18 19:02:00|67.57|67.27|67.61|67.31|67.61|67.31|67.57|67.27|8
1731956530000|2024-11-18 19:02:10|67.62|67.32|67.69|67.39|67.69|67.39|67.62|67.32|6
1731956540000|2024-11-18 19:02:20|67.7|67.4|67.73|67.43|67.73|67.43|67.66|67.36|13
1731956550000|2024-11-18 19:02:30|67.72|67.42|67.62|67.32|67.73|67.43|67.62|67.32|14
1731956560000|2024-11-18 19:02:40|67.63|67.33|67.55|67.25|67.63|67.33|67.54|67.24|12
1731956570000|2024-11-18 19:02:50|67.56|67.26|67.62|67.32|67.62|67.32|67.55|67.25|11
1731956580000|2024-11-18 19:03:00|67.61|67.31|67.67|67.37|67.67|67.37|67.61|67.31|12
1731956590000|2024-11-18 19:03:10|67.69|67.39|67.65|67.35|67.69|67.39|67.63|67.33|12
1731956600000|2024-11-18 19:03:20|67.63|67.33|67.61|67.31|67.63|67.33|67.6|67.3|8
1731956610000|2024-11-18 19:03:30|67.6|67.3|67.62|67.32|67.62|67.32|67.59|67.29|5
1731956620000|2024-11-18 19:03:40|67.56|67.26|67.53|67.23|67.56|67.26|67.53|67.23|5
1731956630000|2024-11-18 19:03:50|67.54|67.24|67.53|67.23|67.54|67.24|67.51|67.21|4
1731956640000|2024-11-18 19:04:00|67.54|67.24|67.59|67.29|67.59|67.29|67.53|67.23|7
1731956650000|2024-11-18 19:04:10|67.58|67.28|67.52|67.22|67.58|67.28|67.52|67.22|9
1731956660000|2024-11-18 19:04:20|67.53|67.23|67.56|67.26|67.58|67.28|67.52|67.22|9
1731956670000|2024-11-18 19:04:30|67.54|67.24|67.58|67.28|67.58|67.28|67.54|67.24|7
1731956680000|2024-11-18 19:04:40|67.6|67.3|67.64|67.34|67.64|67.34|67.57|67.27|9
1731956690000|2024-11-18 19:04:50|67.65|67.35|67.61|67.31|67.65|67.35|67.61|67.31|7
1731956700000|2024-11-18 19:05:00|67.62|67.32|67.55|67.25|67.62|67.32|67.55|67.25|7
1731956710000|2024-11-18 19:05:10|67.53|67.23|67.52|67.22|67.56|67.26|67.51|67.21|9
1731956720000|2024-11-18 19:05:20|67.53|67.23|67.47|67.17|67.53|67.23|67.47|67.17|3
1731956730000|2024-11-18 19:05:30|67.44|67.14|67.34|67.04|67.45|67.15|67.33|67.03|10
1731956740000|2024-11-18 19:05:40|67.36|67.06|67.39|67.09|67.41|67.11|67.36|67.06|9
1731956750000|2024-11-18 19:05:50|67.38|67.08|67.42|67.12|67.44|67.14|67.38|67.08|14
1731956760000|2024-11-18 19:06:00|67.43|67.13|67.45|67.15|67.45|67.15|67.42|67.12|15
1731956770000|2024-11-18 19:06:10|67.44|67.14|67.39|67.09|67.45|67.15|67.36|67.06|13
1731956780000|2024-11-18 19:06:20|67.42|67.12|67.37|67.07|67.42|67.12|67.35|67.05|10
1731956790000|2024-11-18 19:06:30|67.38|67.08|67.41|67.11|67.41|67.11|67.36|67.06|8
1731956800000|2024-11-18 19:06:40|67.39|67.09|67.39|67.09|67.39|67.09|67.34|67.04|11
1731956810000|2024-11-18 19:06:50|67.41|67.11|67.36|67.06|67.41|67.11|67.36|67.06|8
1731956820000|2024-11-18 19:07:00|67.37|67.07|67.36|67.06|67.37|67.07|67.36|67.06|2
1731956840000|2024-11-18 19:07:20|67.34|67.04|67.32|67.02|67.34|67.04|67.32|67.02|2
1731956850000|2024-11-18 19:07:30|67.31|67.01|67.31|67.01|67.32|67.02|67.31|67.01|3
1731956860000|2024-11-18 19:07:40|67.32|67.02|67.37|67.07|67.37|67.07|67.32|67.02|5
1731956870000|2024-11-18 19:07:50|67.36|67.06|67.32|67.02|67.36|67.06|67.32|67.02|5
1731956880000|2024-11-18 19:08:00|67.3|67|67.28|66.98|67.3|67|67.28|66.98|3
1731956890000|2024-11-18 19:08:10|67.27|66.97|67.28|66.98|67.28|66.98|67.25|66.95|5
1731956900000|2024-11-18 19:08:20|67.27|66.97|67.28|66.98|67.3|67|67.27|66.97|6
1731956910000|2024-11-18 19:08:30|67.29|66.99|67.34|67.04|67.34|67.04|67.29|66.99|12
1731956920000|2024-11-18 19:08:40|67.35|67.05|67.36|67.06|67.36|67.06|67.35|67.05|2
1731956930000|2024-11-18 19:08:50|67.37|67.07|67.46|67.16|67.46|67.16|67.37|67.07|11
1731956940000|2024-11-18 19:09:00|67.45|67.15|67.42|67.12|67.48|67.18|67.42|67.12|13
1731956950000|2024-11-18 19:09:10|67.43|67.13|67.43|67.13|67.46|67.16|67.43|67.13|6
1731956960000|2024-11-18 19:09:20|67.44|67.14|67.41|67.11|67.45|67.15|67.41|67.11|9
1731956970000|2024-11-18 19:09:30|67.4|67.1|67.4|67.1|67.41|67.11|67.37|67.07|8
1731956980000|2024-11-18 19:09:40|67.39|67.09|67.36|67.06|67.4|67.1|67.36|67.06|8
1731956990000|2024-11-18 19:09:50|67.37|67.07|67.34|67.04|67.37|67.07|67.33|67.03|3
1731957000000|2024-11-18 19:10:00|67.33|67.03|67.26|66.96|67.33|67.03|67.26|66.96|9
1731957010000|2024-11-18 19:10:10|67.28|66.98|67.3|67|67.3|67|67.27|66.97|4
1731957020000|2024-11-18 19:10:20|67.31|67.01|67.31|67.01|67.31|67.01|67.31|67.01|1
1731957030000|2024-11-18 19:10:30|67.32|67.02|67.33|67.03|67.33|67.03|67.3|67|7
1731957040000|2024-11-18 19:10:40|67.32|67.02|67.33|67.03|67.36|67.06|67.32|67.02|10
1731957050000|2024-11-18 19:10:50|67.3|67|67.24|66.94|67.32|67.02|67.24|66.94|14
1731957060000|2024-11-18 19:11:00|67.23|66.93|66.9|66.6|67.23|66.93|66.9|66.6|20
1731957070000|2024-11-18 19:11:10|66.89|66.59|66.76|66.46|66.89|66.59|66.76|66.46|9
1731957080000|2024-11-18 19:11:20|66.77|66.47|66.73|66.43|66.83|66.53|66.73|66.43|10
1731957090000|2024-11-18 19:11:30|66.74|66.44|66.69|66.39|66.75|66.45|66.67|66.37|9
1731957100000|2024-11-18 19:11:40|66.71|66.41|66.8|66.5|66.81|66.51|66.71|66.41|15
1731957110000|2024-11-18 19:11:50|66.81|66.51|66.8|66.5|66.87|66.57|66.8|66.5|20
1731957120000|2024-11-18 19:12:00|66.79|66.49|66.83|66.53|66.83|66.53|66.79|66.49|16
1731957130000|2024-11-18 19:12:10|66.84|66.54|66.84|66.54|66.84|66.54|66.8|66.5|15
1731957140000|2024-11-18 19:12:20|66.85|66.55|67.01|66.71|67.02|66.72|66.85|66.55|20
1731957150000|2024-11-18 19:12:30|67.02|66.72|67.04|66.74|67.05|66.75|67.01|66.71|10
1731957160000|2024-11-18 19:12:40|67.03|66.73|67.08|66.78|67.08|66.78|67.01|66.71|9
1731957170000|2024-11-18 19:12:50|67.09|66.79|67.14|66.84|67.17|66.87|67.09|66.79|10
1731957180000|2024-11-18 19:13:00|67.12|66.82|67.21|66.91|67.21|66.91|67.12|66.82|12
1731957190000|2024-11-18 19:13:10|67.23|66.93|67.23|66.93|67.29|66.99|67.23|66.93|13
1731957200000|2024-11-18 19:13:20|67.24|66.94|67.22|66.92|67.26|66.96|67.22|66.92|7
1731957210000|2024-11-18 19:13:30|67.23|66.93|67.2|66.9|67.24|66.94|67.18|66.88|9
1731957220000|2024-11-18 19:13:40|67.21|66.91|67.23|66.93|67.23|66.93|67.18|66.88|8
1731957230000|2024-11-18 19:13:50|67.19|66.89|67.15|66.85|67.19|66.89|67.14|66.84|7
1731957240000|2024-11-18 19:14:00|67.16|66.86|67.11|66.81|67.17|66.87|67.11|66.81|10
1731957250000|2024-11-18 19:14:10|67.1|66.8|67.11|66.81|67.13|66.83|67.1|66.8|5
1731957260000|2024-11-18 19:14:20|67.1|66.8|67.06|66.76|67.11|66.81|67.06|66.76|8
1731957270000|2024-11-18 19:14:30|67.07|66.77|67.1|66.8|67.1|66.8|67.06|66.76|12
1731957280000|2024-11-18 19:14:40|67.08|66.78|67.07|66.77|67.08|66.78|67.06|66.76|9
1731957290000|2024-11-18 19:14:50|67.08|66.78|67.11|66.81|67.12|66.82|67.07|66.77|16
1731957300000|2024-11-18 19:15:00|67.13|66.83|67.09|66.79|67.15|66.85|67.07|66.77|17
1731957310000|2024-11-18 19:15:10|67.1|66.8|66.95|66.65|67.1|66.8|66.94|66.64|12
1731957320000|2024-11-18 19:15:20|66.96|66.66|66.97|66.67|67.01|66.71|66.96|66.66|18
1731957330000|2024-11-18 19:15:30|66.96|66.66|66.94|66.64|66.96|66.66|66.91|66.61|11
1731957340000|2024-11-18 19:15:40|66.95|66.65|66.97|66.67|66.98|66.68|66.95|66.65|16
1731957350000|2024-11-18 19:15:50|66.96|66.66|66.93|66.63|66.96|66.66|66.92|66.62|7
1731957360000|2024-11-18 19:16:00|66.92|66.62|66.96|66.66|66.98|66.68|66.92|66.62|10
1731957370000|2024-11-18 19:16:10|66.97|66.67|66.95|66.65|66.98|66.68|66.94|66.64|10
1731957380000|2024-11-18 19:16:20|66.94|66.64|66.78|66.48|66.94|66.64|66.77|66.47|14
1731957390000|2024-11-18 19:16:30|66.77|66.47|66.85|66.55|66.86|66.56|66.77|66.47|11
1731957400000|2024-11-18 19:16:40|66.86|66.56|66.79|66.49|66.87|66.57|66.77|66.47|20
1731957410000|2024-11-18 19:16:50|66.78|66.48|66.75|66.45|66.79|66.49|66.73|66.43|7
1731957420000|2024-11-18 19:17:00|66.76|66.46|66.72|66.42|66.8|66.5|66.68|66.38|15
1731957430000|2024-11-18 19:17:10|66.73|66.43|66.86|66.56|66.86|66.56|66.73|66.43|18
1731957440000|2024-11-18 19:17:20|66.85|66.55|66.8|66.5|66.87|66.57|66.8|66.5|17
1731957450000|2024-11-18 19:17:30|66.81|66.51|66.85|66.55|66.85|66.55|66.8|66.5|9
1731957460000|2024-11-18 19:17:40|66.86|66.56|66.87|66.57|66.87|66.57|66.78|66.48|14
1731957470000|2024-11-18 19:17:50|66.86|66.56|66.72|66.42|66.87|66.57|66.72|66.42|20
1731957480000|2024-11-18 19:18:00|66.71|66.41|66.8|66.5|66.8|66.5|66.71|66.41|13
1731957490000|2024-11-18 19:18:10|66.81|66.51|66.82|66.52|66.88|66.58|66.81|66.51|11
1731957500000|2024-11-18 19:18:20|66.84|66.54|66.75|66.45|66.84|66.54|66.74|66.44|8
1731957510000|2024-11-18 19:18:30|66.76|66.46|66.83|66.53|66.83|66.53|66.76|66.46|12
1731957520000|2024-11-18 19:18:40|66.82|66.52|66.71|66.41|66.82|66.52|66.71|66.41|9
1731957530000|2024-11-18 19:18:50|66.69|66.39|66.67|66.37|66.69|66.39|66.67|66.37|5
1731957540000|2024-11-18 19:19:00|66.68|66.38|66.66|66.36|66.72|66.42|66.66|66.36|20
1731957550000|2024-11-18 19:19:10|66.65|66.35|66.72|66.42|66.72|66.42|66.64|66.34|6
1731957560000|2024-11-18 19:19:20|66.69|66.39|66.72|66.42|66.74|66.44|66.69|66.39|7
1731957570000|2024-11-18 19:19:30|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1731957580000|2024-11-18 19:19:40|66.72|66.42|66.66|66.36|66.72|66.42|66.66|66.36|11
1731957590000|2024-11-18 19:19:50|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731957600000|2024-11-18 19:20:00|66.63|66.33|66.54|66.24|66.64|66.34|66.54|66.24|13
1731957610000|2024-11-18 19:20:10|66.55|66.25|66.55|66.25|66.61|66.31|66.55|66.25|11
1731957620000|2024-11-18 19:20:20|66.54|66.24|66.48|66.18|66.54|66.24|66.48|66.18|15
1731957630000|2024-11-18 19:20:30|66.49|66.19|66.46|66.16|66.5|66.2|66.46|66.16|9
1731957640000|2024-11-18 19:20:40|66.45|66.15|66.49|66.19|66.49|66.19|66.45|66.15|7
1731957650000|2024-11-18 19:20:50|66.45|66.15|66.45|66.15|66.45|66.15|66.43|66.13|5
1731957660000|2024-11-18 19:21:00|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1731957670000|2024-11-18 19:21:10|66.43|66.13|66.41|66.11|66.43|66.13|66.39|66.09|11
1731957680000|2024-11-18 19:21:20|66.38|66.08|66.39|66.09|66.41|66.11|66.38|66.08|7
1731957690000|2024-11-18 19:21:30|66.34|66.04|66.42|66.12|66.44|66.14|66.34|66.04|11
1731957700000|2024-11-18 19:21:40|66.4|66.1|66.36|66.06|66.4|66.1|66.35|66.05|7
1731957710000|2024-11-18 19:21:50|66.35|66.05|66.33|66.03|66.35|66.05|66.33|66.03|4
1731957720000|2024-11-18 19:22:00|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|3
1731957730000|2024-11-18 19:22:10|66.33|66.03|66.29|65.99|66.33|66.03|66.29|65.99|6
1731957740000|2024-11-18 19:22:20|66.3|66|66.29|65.99|66.33|66.03|66.29|65.99|6
1731957750000|2024-11-18 19:22:30|66.3|66|66.28|65.98|66.34|66.04|66.28|65.98|13
1731957760000|2024-11-18 19:22:40|66.29|65.99|66.24|65.94|66.31|66.01|66.24|65.94|7
1731957770000|2024-11-18 19:22:50|66.25|65.95|66.24|65.94|66.26|65.96|66.24|65.94|4
1731957780000|2024-11-18 19:23:00|66.23|65.93|66.1|65.8|66.23|65.93|66.07|65.77|10
1731957790000|2024-11-18 19:23:10|66.11|65.81|66.09|65.79|66.11|65.81|66.07|65.77|8
1731957800000|2024-11-18 19:23:20|66.08|65.78|66.06|65.76|66.08|65.78|66.06|65.76|6
1731957810000|2024-11-18 19:23:30|66.07|65.77|66.12|65.82|66.13|65.83|66.07|65.77|9
1731957820000|2024-11-18 19:23:40|66.1|65.8|66.08|65.78|66.1|65.8|66.05|65.75|8
1731957830000|2024-11-18 19:23:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|5
1731957840000|2024-11-18 19:24:00|66.02|65.72|65.96|65.66|66.05|65.75|65.93|65.63|9
1731957850000|2024-11-18 19:24:10|65.95|65.65|66|65.7|66|65.7|65.95|65.65|10
1731957860000|2024-11-18 19:24:20|66.01|65.71|66.03|65.73|66.04|65.74|66|65.7|8
1731957870000|2024-11-18 19:24:30|66.02|65.72|65.96|65.66|66.03|65.73|65.96|65.66|8
1731957880000|2024-11-18 19:24:40|65.97|65.67|65.98|65.68|65.99|65.69|65.94|65.64|10
1731957890000|2024-11-18 19:24:50|65.99|65.69|66|65.7|66.01|65.71|65.99|65.69|5
1731957900000|2024-11-18 19:25:00|65.99|65.69|66.02|65.72|66.03|65.73|65.98|65.68|6
1731957910000|2024-11-18 19:25:10|66.03|65.73|66.15|65.85|66.15|65.85|66.03|65.73|11
1731957920000|2024-11-18 19:25:20|66.09|65.79|66.01|65.71|66.09|65.79|66.01|65.71|7
1731957930000|2024-11-18 19:25:30|66.02|65.72|65.93|65.63|66.02|65.72|65.93|65.63|10
1731957940000|2024-11-18 19:25:40|65.92|65.62|65.88|65.58|65.93|65.63|65.88|65.58|6
1731957950000|2024-11-18 19:25:50|65.89|65.59|65.92|65.62|65.93|65.63|65.89|65.59|7
1731957960000|2024-11-18 19:26:00|65.93|65.63|66|65.7|66|65.7|65.93|65.63|10
1731957970000|2024-11-18 19:26:10|66.01|65.71|65.99|65.69|66.03|65.73|65.96|65.66|6
1731957980000|2024-11-18 19:26:20|66.01|65.71|66.12|65.82|66.13|65.83|66|65.7|11
1731957990000|2024-11-18 19:26:30|66.11|65.81|66.17|65.87|66.17|65.87|66.1|65.8|10
1731958000000|2024-11-18 19:26:40|66.16|65.86|66.14|65.84|66.17|65.87|66.11|65.81|9
1731958010000|2024-11-18 19:26:50|66.15|65.85|66.22|65.92|66.22|65.92|66.15|65.85|7
1731958020000|2024-11-18 19:27:00|66.23|65.93|66.3|66|66.33|66.03|66.23|65.93|13
1731958030000|2024-11-18 19:27:10|66.29|65.99|66.37|66.07|66.37|66.07|66.26|65.96|19
1731958040000|2024-11-18 19:27:20|66.36|66.06|66.41|66.11|66.41|66.11|66.36|66.06|5
1731958050000|2024-11-18 19:27:30|66.42|66.12|66.45|66.15|66.45|66.15|66.4|66.1|6
1731958060000|2024-11-18 19:27:40|66.46|66.16|66.42|66.12|66.49|66.19|66.41|66.11|14
1731958070000|2024-11-18 19:27:50|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731958080000|2024-11-18 19:28:00|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731958090000|2024-11-18 19:28:10|66.45|66.15|66.46|66.16|66.47|66.17|66.44|66.14|9
1731958100000|2024-11-18 19:28:20|66.45|66.15|66.43|66.13|66.45|66.15|66.43|66.13|3
1731958110000|2024-11-18 19:28:30|66.42|66.12|66.45|66.15|66.45|66.15|66.42|66.12|4
1731958120000|2024-11-18 19:28:40|66.43|66.13|66.43|66.13|66.44|66.14|66.42|66.12|5
1731958130000|2024-11-18 19:28:50|66.44|66.14|66.43|66.13|66.45|66.15|66.43|66.13|4
1731958140000|2024-11-18 19:29:00|66.44|66.14|66.43|66.13|66.47|66.17|66.43|66.13|7
1731958150000|2024-11-18 19:29:10|66.44|66.14|66.35|66.05|66.44|66.14|66.35|66.05|7
1731958160000|2024-11-18 19:29:20|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|9
1731958170000|2024-11-18 19:29:30|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|2
1731958180000|2024-11-18 19:29:40|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|4
1731958190000|2024-11-18 19:29:50|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|2
1731958200000|2024-11-18 19:30:00|66.37|66.07|66.39|66.09|66.4|66.1|66.35|66.05|8
1731958210000|2024-11-18 19:30:10|66.4|66.1|66.29|65.99|66.41|66.11|66.27|65.97|16
1731958220000|2024-11-18 19:30:20|66.3|66|66.35|66.05|66.35|66.05|66.3|66|22
1731958230000|2024-11-18 19:30:30|66.36|66.06|66.27|65.97|66.36|66.06|66.27|65.97|17
1731958240000|2024-11-18 19:30:40|66.28|65.98|66.27|65.97|66.28|65.98|66.24|65.94|12
1731958250000|2024-11-18 19:30:50|66.26|65.96|66.19|65.89|66.26|65.96|66.18|65.88|7
1731958260000|2024-11-18 19:31:00|66.2|65.9|66.18|65.88|66.21|65.91|66.16|65.86|13
1731958270000|2024-11-18 19:31:10|66.19|65.89|66.16|65.86|66.27|65.97|66.16|65.86|16
1731958280000|2024-11-18 19:31:20|66.19|65.89|66.16|65.86|66.19|65.89|66.11|65.81|16
1731958290000|2024-11-18 19:31:30|66.17|65.87|66.18|65.88|66.18|65.88|66.14|65.84|12
1731958300000|2024-11-18 19:31:40|66.19|65.89|66.26|65.96|66.29|65.99|66.19|65.89|12
1731958310000|2024-11-18 19:31:50|66.27|65.97|66.39|66.09|66.39|66.09|66.27|65.97|10
1731958320000|2024-11-18 19:32:00|66.41|66.11|66.28|65.98|66.41|66.11|66.28|65.98|22
1731958330000|2024-11-18 19:32:10|66.29|65.99|66.28|65.98|66.34|66.04|66.27|65.97|15
1731958340000|2024-11-18 19:32:20|66.3|66|66.36|66.06|66.36|66.06|66.28|65.98|12
1731958350000|2024-11-18 19:32:30|66.37|66.07|66.26|65.96|66.37|66.07|66.23|65.93|18
1731958360000|2024-11-18 19:32:40|66.27|65.97|66.27|65.97|66.34|66.04|66.26|65.96|23
1731958370000|2024-11-18 19:32:50|66.28|65.98|66.29|65.99|66.3|66|66.28|65.98|8
1731958380000|2024-11-18 19:33:00|66.28|65.98|66.31|66.01|66.31|66.01|66.27|65.97|6
1731958390000|2024-11-18 19:33:10|66.29|65.99|66.26|65.96|66.29|65.99|66.25|65.95|14
1731958400000|2024-11-18 19:33:20|66.25|65.95|66.25|65.95|66.27|65.97|66.25|65.95|8
1731958410000|2024-11-18 19:33:30|66.24|65.94|66.29|65.99|66.29|65.99|66.24|65.94|12
1731958420000|2024-11-18 19:33:40|66.28|65.98|66.36|66.06|66.36|66.06|66.25|65.95|16
1731958430000|2024-11-18 19:33:50|66.34|66.04|66.24|65.94|66.36|66.06|66.24|65.94|20
1731958440000|2024-11-18 19:34:00|66.25|65.95|66.11|65.81|66.26|65.96|66.1|65.8|17
1731958450000|2024-11-18 19:34:10|66.1|65.8|66.26|65.96|66.28|65.98|66.1|65.8|22
1731958460000|2024-11-18 19:34:20|66.27|65.97|66.28|65.98|66.3|66|66.25|65.95|15
1731958470000|2024-11-18 19:34:30|66.29|65.99|66.29|65.99|66.35|66.05|66.29|65.99|16
1731958480000|2024-11-18 19:34:40|66.28|65.98|66.35|66.05|66.35|66.05|66.27|65.97|14
1731958490000|2024-11-18 19:34:50|66.38|66.08|66.46|66.16|66.49|66.19|66.38|66.08|17
1731958500000|2024-11-18 19:35:00|66.47|66.17|66.46|66.16|66.52|66.22|66.46|66.16|14
1731958510000|2024-11-18 19:35:10|66.45|66.15|66.51|66.21|66.51|66.21|66.45|66.15|13
1731958520000|2024-11-18 19:35:20|66.53|66.23|66.64|66.34|66.64|66.34|66.53|66.23|11
1731958530000|2024-11-18 19:35:30|66.65|66.35|66.64|66.34|66.65|66.35|66.64|66.34|2
1731958540000|2024-11-18 19:35:40|66.65|66.35|66.67|66.37|66.68|66.38|66.63|66.33|10
1731958550000|2024-11-18 19:35:50|66.68|66.38|66.75|66.45|66.76|66.46|66.68|66.38|9
1731958560000|2024-11-18 19:36:00|66.76|66.46|66.75|66.45|66.76|66.46|66.68|66.38|14
1731958570000|2024-11-18 19:36:10|66.74|66.44|66.73|66.43|66.77|66.47|66.73|66.43|12
1731958580000|2024-11-18 19:36:20|66.74|66.44|66.68|66.38|66.75|66.45|66.67|66.37|16
1731958590000|2024-11-18 19:36:30|66.69|66.39|66.6|66.3|66.69|66.39|66.6|66.3|7
1731958600000|2024-11-18 19:36:40|66.61|66.31|66.61|66.31|66.65|66.35|66.61|66.31|8
1731958610000|2024-11-18 19:36:50|66.6|66.3|66.58|66.28|66.6|66.3|66.56|66.26|13
1731958620000|2024-11-18 19:37:00|66.57|66.27|66.66|66.36|66.66|66.36|66.57|66.27|12
1731958630000|2024-11-18 19:37:10|66.65|66.35|66.7|66.4|66.7|66.4|66.65|66.35|8
1731958640000|2024-11-18 19:37:20|66.71|66.41|66.76|66.46|66.77|66.47|66.71|66.41|4
1731958650000|2024-11-18 19:37:30|66.77|66.47|66.78|66.48|66.78|66.48|66.77|66.47|6
1731958660000|2024-11-18 19:37:40|66.79|66.49|66.78|66.48|66.79|66.49|66.77|66.47|6
1731958670000|2024-11-18 19:37:50|66.77|66.47|66.79|66.49|66.79|66.49|66.77|66.47|5
1731958680000|2024-11-18 19:38:00|66.8|66.5|66.85|66.55|66.86|66.56|66.8|66.5|12
1731958690000|2024-11-18 19:38:10|66.86|66.56|66.88|66.58|66.89|66.59|66.86|66.56|8
1731958700000|2024-11-18 19:38:20|66.89|66.59|66.88|66.58|66.89|66.59|66.88|66.58|8
1731958710000|2024-11-18 19:38:30|66.89|66.59|66.89|66.59|66.9|66.6|66.88|66.58|9
1731958720000|2024-11-18 19:38:40|66.88|66.58|66.89|66.59|66.89|66.59|66.87|66.57|6
1731958730000|2024-11-18 19:38:50|66.88|66.58|66.91|66.61|66.91|66.61|66.86|66.56|9
1731958740000|2024-11-18 19:39:00|66.9|66.6|66.88|66.58|66.91|66.61|66.87|66.57|8
1731958750000|2024-11-18 19:39:10|66.87|66.57|66.94|66.64|66.94|66.64|66.87|66.57|10
1731958760000|2024-11-18 19:39:20|66.95|66.65|66.95|66.65|66.96|66.66|66.94|66.64|5
1731958770000|2024-11-18 19:39:30|66.96|66.66|66.98|66.68|66.98|66.68|66.96|66.66|3
1731958780000|2024-11-18 19:39:40|66.96|66.66|66.97|66.67|66.98|66.68|66.96|66.66|4
1731958790000|2024-11-18 19:39:50|66.98|66.68|67.01|66.71|67.01|66.71|66.97|66.67|9
1731958800000|2024-11-18 19:40:00|67|66.7|66.99|66.69|67.06|66.76|66.99|66.69|12
1731958810000|2024-11-18 19:40:10|66.98|66.68|66.98|66.68|66.98|66.68|66.95|66.65|7
1731958820000|2024-11-18 19:40:20|66.99|66.69|66.98|66.68|66.99|66.69|66.97|66.67|7
1731958830000|2024-11-18 19:40:30|66.97|66.67|66.96|66.66|67|66.7|66.95|66.65|13
1731958840000|2024-11-18 19:40:40|66.97|66.67|66.98|66.68|66.98|66.68|66.96|66.66|4
1731958850000|2024-11-18 19:40:50|66.97|66.67|66.98|66.68|66.98|66.68|66.95|66.65|7
1731958860000|2024-11-18 19:41:00|66.97|66.67|66.98|66.68|67.05|66.75|66.97|66.67|10
1731958870000|2024-11-18 19:41:10|66.97|66.67|67.01|66.71|67.02|66.72|66.97|66.67|10
1731958880000|2024-11-18 19:41:20|67|66.7|67|66.7|67.01|66.71|66.99|66.69|6
1731958890000|2024-11-18 19:41:30|66.99|66.69|67.07|66.77|67.07|66.77|66.99|66.69|15
1731958900000|2024-11-18 19:41:40|67.06|66.76|67.07|66.77|67.08|66.78|67.06|66.76|6
1731958910000|2024-11-18 19:41:50|67.08|66.78|67.07|66.77|67.08|66.78|67.07|66.77|6
1731958920000|2024-11-18 19:42:00|67.08|66.78|67.08|66.78|67.08|66.78|67.07|66.77|7
1731958930000|2024-11-18 19:42:10|67.07|66.77|67.08|66.78|67.08|66.78|67.07|66.77|6
1731958940000|2024-11-18 19:42:20|67.09|66.79|67.08|66.78|67.09|66.79|67.08|66.78|2
1731958950000|2024-11-18 19:42:30|67.07|66.77|67|66.7|67.07|66.77|67|66.7|7
1731958960000|2024-11-18 19:42:40|67.01|66.71|66.99|66.69|67.01|66.71|66.99|66.69|5
1731958980000|2024-11-18 19:43:00|66.98|66.68|66.99|66.69|66.99|66.69|66.98|66.68|2
1731958990000|2024-11-18 19:43:10|67|66.7|67.01|66.71|67.01|66.71|67|66.7|4
1731959000000|2024-11-18 19:43:20|67.07|66.77|67.07|66.77|67.07|66.77|67.03|66.73|9
1731959020000|2024-11-18 19:43:40|67.06|66.76|66.98|66.68|67.07|66.77|66.98|66.68|7
1731959030000|2024-11-18 19:43:50|67.1|66.8|67.09|66.79|67.11|66.81|67.09|66.79|4
1731959040000|2024-11-18 19:44:00|67.08|66.78|67.09|66.79|67.09|66.79|67.07|66.77|8
1731959050000|2024-11-18 19:44:10|67.08|66.78|67.08|66.78|67.09|66.79|67.08|66.78|3
1731959060000|2024-11-18 19:44:20|67.09|66.79|67.09|66.79|67.09|66.79|67.07|66.77|5
1731959070000|2024-11-18 19:44:30|67.08|66.78|67.05|66.75|67.08|66.78|67.05|66.75|2
1731959080000|2024-11-18 19:44:40|67.06|66.76|66.9|66.6|67.06|66.76|66.9|66.6|9
1731959090000|2024-11-18 19:44:50|66.89|66.59|66.89|66.59|66.9|66.6|66.88|66.58|9
1731959100000|2024-11-18 19:45:00|66.88|66.58|66.86|66.56|66.89|66.59|66.86|66.56|11
1731959110000|2024-11-18 19:45:10|66.87|66.57|66.84|66.54|66.87|66.57|66.84|66.54|8
1731959120000|2024-11-18 19:45:20|66.83|66.53|66.85|66.55|66.88|66.58|66.79|66.49|14
1731959130000|2024-11-18 19:45:30|66.84|66.54|66.88|66.58|66.88|66.58|66.78|66.48|15
1731959140000|2024-11-18 19:45:40|66.89|66.59|66.89|66.59|66.9|66.6|66.88|66.58|7
1731959150000|2024-11-18 19:45:50|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1731959160000|2024-11-18 19:46:00|66.89|66.59|66.86|66.56|66.9|66.6|66.86|66.56|6
1731959170000|2024-11-18 19:46:10|66.87|66.57|66.88|66.58|66.96|66.66|66.87|66.57|14
1731959180000|2024-11-18 19:46:20|66.89|66.59|66.8|66.5|66.92|66.62|66.79|66.49|18
1731959190000|2024-11-18 19:46:30|66.79|66.49|66.9|66.6|66.9|66.6|66.79|66.49|13
1731959200000|2024-11-18 19:46:40|66.89|66.59|66.81|66.51|66.89|66.59|66.8|66.5|13
1731959210000|2024-11-18 19:46:50|66.8|66.5|66.79|66.49|66.81|66.51|66.77|66.47|10
1731959220000|2024-11-18 19:47:00|66.78|66.48|66.81|66.51|66.81|66.51|66.77|66.47|8
1731959230000|2024-11-18 19:47:10|66.8|66.5|66.87|66.57|66.87|66.57|66.8|66.5|10
1731959240000|2024-11-18 19:47:20|66.88|66.58|66.89|66.59|66.89|66.59|66.87|66.57|4
1731959250000|2024-11-18 19:47:30|66.88|66.58|66.89|66.59|66.89|66.59|66.87|66.57|8
1731959260000|2024-11-18 19:47:40|66.87|66.57|66.88|66.58|66.88|66.58|66.86|66.56|3
1731959270000|2024-11-18 19:47:50|66.87|66.57|66.85|66.55|66.88|66.58|66.85|66.55|5
1731959280000|2024-11-18 19:48:00|66.86|66.56|66.89|66.59|66.9|66.6|66.86|66.56|9
1731959290000|2024-11-18 19:48:10|66.9|66.6|66.89|66.59|66.91|66.61|66.88|66.58|9
1731959300000|2024-11-18 19:48:20|66.88|66.58|66.87|66.57|66.89|66.59|66.86|66.56|6
1731959310000|2024-11-18 19:48:30|66.86|66.56|66.79|66.49|66.86|66.56|66.79|66.49|8
1731959320000|2024-11-18 19:48:40|66.78|66.48|66.81|66.51|66.83|66.53|66.78|66.48|7
1731959330000|2024-11-18 19:48:50|66.86|66.56|66.83|66.53|66.86|66.56|66.8|66.5|11
1731959340000|2024-11-18 19:49:00|66.81|66.51|66.89|66.59|66.89|66.59|66.81|66.51|16
1731959350000|2024-11-18 19:49:10|66.9|66.6|66.89|66.59|66.9|66.6|66.87|66.57|12
1731959360000|2024-11-18 19:49:20|66.88|66.58|66.91|66.61|66.92|66.62|66.88|66.58|7
1731959370000|2024-11-18 19:49:30|66.92|66.62|66.79|66.49|66.92|66.62|66.79|66.49|13
1731959380000|2024-11-18 19:49:40|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|4
1731959390000|2024-11-18 19:49:50|66.8|66.5|66.78|66.48|66.81|66.51|66.78|66.48|10
1731959400000|2024-11-18 19:50:00|66.8|66.5|66.66|66.36|66.8|66.5|66.66|66.36|16
1731959410000|2024-11-18 19:50:10|66.65|66.35|66.58|66.28|66.65|66.35|66.57|66.27|10
1731959420000|2024-11-18 19:50:20|66.59|66.29|66.65|66.35|66.68|66.38|66.59|66.29|18
1731959430000|2024-11-18 19:50:30|66.64|66.34|66.68|66.38|66.69|66.39|66.62|66.32|10
1731959440000|2024-11-18 19:50:40|66.73|66.43|66.76|66.46|66.76|66.46|66.72|66.42|14
1731959450000|2024-11-18 19:50:50|66.77|66.47|66.77|66.47|66.8|66.5|66.77|66.47|8
1731959460000|2024-11-18 19:51:00|66.76|66.46|66.77|66.47|66.78|66.48|66.75|66.45|7
1731959470000|2024-11-18 19:51:10|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|6
1731959480000|2024-11-18 19:51:20|66.78|66.48|66.72|66.42|66.78|66.48|66.7|66.4|10
1731959490000|2024-11-18 19:51:30|66.71|66.41|66.72|66.42|66.76|66.46|66.71|66.41|7
1731959500000|2024-11-18 19:51:40|66.69|66.39|66.7|66.4|66.7|66.4|66.68|66.38|6
1731959510000|2024-11-18 19:51:50|66.69|66.39|66.75|66.45|66.75|66.45|66.69|66.39|6
1731959520000|2024-11-18 19:52:00|66.73|66.43|66.81|66.51|66.82|66.52|66.72|66.42|13
1731959530000|2024-11-18 19:52:10|66.8|66.5|66.85|66.55|66.87|66.57|66.75|66.45|16
1731959540000|2024-11-18 19:52:20|66.84|66.54|66.75|66.45|66.84|66.54|66.74|66.44|14
1731959550000|2024-11-18 19:52:30|66.74|66.44|66.69|66.39|66.75|66.45|66.69|66.39|6
1731959560000|2024-11-18 19:52:40|66.7|66.4|66.69|66.39|66.7|66.4|66.68|66.38|8
1731959570000|2024-11-18 19:52:50|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731959580000|2024-11-18 19:53:00|66.69|66.39|66.69|66.39|66.69|66.39|66.68|66.38|5
1731959590000|2024-11-18 19:53:10|66.7|66.4|66.7|66.4|66.79|66.49|66.7|66.4|9
1731959600000|2024-11-18 19:53:20|66.69|66.39|66.68|66.38|66.69|66.39|66.67|66.37|4
1731959610000|2024-11-18 19:53:30|66.69|66.39|66.68|66.38|66.69|66.39|66.67|66.37|4
1731959620000|2024-11-18 19:53:40|66.69|66.39|66.72|66.42|66.79|66.49|66.69|66.39|12
1731959630000|2024-11-18 19:53:50|66.71|66.41|66.75|66.45|66.76|66.46|66.71|66.41|12
1731959640000|2024-11-18 19:54:00|66.74|66.44|66.79|66.49|66.8|66.5|66.73|66.43|10
1731959650000|2024-11-18 19:54:10|66.78|66.48|66.78|66.48|66.79|66.49|66.77|66.47|5
1731959660000|2024-11-18 19:54:20|66.77|66.47|66.7|66.4|66.77|66.47|66.69|66.39|14
1731959670000|2024-11-18 19:54:30|66.69|66.39|66.68|66.38|66.69|66.39|66.67|66.37|6
1731959680000|2024-11-18 19:54:40|66.69|66.39|66.52|66.22|66.69|66.39|66.52|66.22|9
1731959690000|2024-11-18 19:54:50|66.53|66.23|66.55|66.25|66.56|66.26|66.52|66.22|7
1731959700000|2024-11-18 19:55:00|66.56|66.26|66.52|66.22|66.56|66.26|66.52|66.22|11
1731959710000|2024-11-18 19:55:10|66.51|66.21|66.49|66.19|66.51|66.21|66.48|66.18|9
1731959720000|2024-11-18 19:55:20|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|8
1731959730000|2024-11-18 19:55:30|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|7
1731959740000|2024-11-18 19:55:40|66.48|66.18|66.5|66.2|66.5|66.2|66.48|66.18|3
1731959750000|2024-11-18 19:55:50|66.49|66.19|66.51|66.21|66.56|66.26|66.49|66.19|10
1731959760000|2024-11-18 19:56:00|66.5|66.2|66.57|66.27|66.57|66.27|66.5|66.2|12
1731959770000|2024-11-18 19:56:10|66.56|66.26|66.56|66.26|66.56|66.26|66.56|66.26|1
1731959780000|2024-11-18 19:56:20|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|3
1731959790000|2024-11-18 19:56:30|66.58|66.28|66.58|66.28|66.59|66.29|66.57|66.27|5
1731959810000|2024-11-18 19:56:50|66.59|66.29|66.66|66.36|66.66|66.36|66.59|66.29|8
1731959820000|2024-11-18 19:57:00|66.65|66.35|66.61|66.31|66.65|66.35|66.61|66.31|7
1731959830000|2024-11-18 19:57:10|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|2
1731959840000|2024-11-18 19:57:20|66.62|66.32|66.66|66.36|66.68|66.38|66.62|66.32|4
1731959850000|2024-11-18 19:57:30|66.63|66.33|66.63|66.33|66.63|66.33|66.62|66.32|3
1731959860000|2024-11-18 19:57:40|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1731959870000|2024-11-18 19:57:50|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|4
1731959880000|2024-11-18 19:58:00|66.59|66.29|66.63|66.33|66.63|66.33|66.59|66.29|6
1731959890000|2024-11-18 19:58:10|66.62|66.32|66.62|66.32|66.63|66.33|66.62|66.32|5
1731959900000|2024-11-18 19:58:20|66.66|66.36|66.7|66.4|66.7|66.4|66.66|66.36|4
1731959910000|2024-11-18 19:58:30|66.72|66.42|66.71|66.41|66.72|66.42|66.69|66.39|8
1731959920000|2024-11-18 19:58:40|66.72|66.42|66.72|66.42|66.72|66.42|66.7|66.4|7
1731959930000|2024-11-18 19:58:50|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|6
1731959940000|2024-11-18 19:59:00|66.7|66.4|66.7|66.4|66.71|66.41|66.7|66.4|5
1731959950000|2024-11-18 19:59:10|66.69|66.39|66.66|66.36|66.7|66.4|66.66|66.36|6
1731959960000|2024-11-18 19:59:20|66.67|66.37|66.7|66.4|66.7|66.4|66.66|66.36|4
1731959970000|2024-11-18 19:59:30|66.69|66.39|66.7|66.4|66.7|66.4|66.68|66.38|6
1731959980000|2024-11-18 19:59:40|66.68|66.38|66.69|66.39|66.7|66.4|66.68|66.38|6
1731959990000|2024-11-18 19:59:50|66.68|66.38|66.62|66.32|66.68|66.38|66.62|66.32|4
1731960000000|2024-11-18 20:00:00|66.63|66.33|66.69|66.39|66.71|66.41|66.63|66.33|11
1731960010000|2024-11-18 20:00:10|66.68|66.38|66.59|66.29|66.69|66.39|66.58|66.28|14
1731960020000|2024-11-18 20:00:20|66.6|66.3|66.73|66.43|66.78|66.48|66.6|66.3|15
1731960030000|2024-11-18 20:00:30|66.72|66.42|66.74|66.44|66.74|66.44|66.71|66.41|7
1731960040000|2024-11-18 20:00:40|66.73|66.43|66.7|66.4|66.78|66.48|66.7|66.4|9
1731960050000|2024-11-18 20:00:50|66.71|66.41|66.68|66.38|66.71|66.41|66.62|66.32|17
1731960060000|2024-11-18 20:01:00|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1731960070000|2024-11-18 20:01:10|66.74|66.44|66.76|66.46|66.77|66.47|66.73|66.43|8
1731960080000|2024-11-18 20:01:20|66.77|66.47|66.79|66.49|66.8|66.5|66.72|66.42|14
1731960090000|2024-11-18 20:01:30|66.78|66.48|66.8|66.5|66.82|66.52|66.76|66.46|11
1731960100000|2024-11-18 20:01:40|66.79|66.49|66.81|66.51|66.81|66.51|66.77|66.47|10
1731960110000|2024-11-18 20:01:50|66.82|66.52|66.77|66.47|66.84|66.54|66.76|66.46|11
1731960120000|2024-11-18 20:02:00|66.76|66.46|66.76|66.46|66.77|66.47|66.7|66.4|10
1731960130000|2024-11-18 20:02:10|66.75|66.45|66.76|66.46|66.76|66.46|66.75|66.45|4
1731960140000|2024-11-18 20:02:20|66.75|66.45|66.78|66.48|66.78|66.48|66.75|66.45|6
1731960150000|2024-11-18 20:02:30|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|6
1731960160000|2024-11-18 20:02:40|66.75|66.45|66.7|66.4|66.75|66.45|66.7|66.4|6
1731960170000|2024-11-18 20:02:50|66.69|66.39|66.7|66.4|66.71|66.41|66.68|66.38|8
1731960180000|2024-11-18 20:03:00|66.71|66.41|66.77|66.47|66.78|66.48|66.71|66.41|15
1731960190000|2024-11-18 20:03:10|66.76|66.46|66.79|66.49|66.81|66.51|66.75|66.45|12
1731960200000|2024-11-18 20:03:20|66.78|66.48|66.81|66.51|66.82|66.52|66.76|66.46|11
1731960210000|2024-11-18 20:03:30|66.8|66.5|66.68|66.38|66.81|66.51|66.68|66.38|16
1731960220000|2024-11-18 20:03:40|66.69|66.39|66.69|66.39|66.7|66.4|66.68|66.38|11
1731960230000|2024-11-18 20:03:50|66.68|66.38|66.7|66.4|66.77|66.47|66.68|66.38|11
1731960240000|2024-11-18 20:04:00|66.69|66.39|66.47|66.17|66.69|66.39|66.46|66.16|19
1731960250000|2024-11-18 20:04:10|66.48|66.18|66.4|66.1|66.48|66.18|66.4|66.1|16
1731960260000|2024-11-18 20:04:20|66.41|66.11|66.47|66.17|66.48|66.18|66.41|66.11|16
1731960270000|2024-11-18 20:04:30|66.46|66.16|66.42|66.12|66.47|66.17|66.42|66.12|10
1731960280000|2024-11-18 20:04:40|66.46|66.16|66.52|66.22|66.52|66.22|66.44|66.14|10
1731960290000|2024-11-18 20:04:50|66.51|66.21|66.71|66.41|66.71|66.41|66.51|66.21|17
1731960300000|2024-11-18 20:05:00|66.7|66.4|66.69|66.39|66.71|66.41|66.61|66.31|17
1731960310000|2024-11-18 20:05:10|66.68|66.38|66.64|66.34|66.73|66.43|66.63|66.33|19
1731960320000|2024-11-18 20:05:20|66.63|66.33|66.65|66.35|66.68|66.38|66.63|66.33|9
1731960330000|2024-11-18 20:05:30|66.62|66.32|66.62|66.32|66.66|66.36|66.6|66.3|16
1731960340000|2024-11-18 20:05:40|66.63|66.33|66.55|66.25|66.63|66.33|66.55|66.25|14
1731960350000|2024-11-18 20:05:50|66.53|66.23|66.53|66.23|66.54|66.24|66.51|66.21|12
1731960360000|2024-11-18 20:06:00|66.51|66.21|66.6|66.3|66.61|66.31|66.51|66.21|11
1731960370000|2024-11-18 20:06:10|66.59|66.29|66.6|66.3|66.61|66.31|66.59|66.29|6
1731960380000|2024-11-18 20:06:20|66.59|66.29|66.6|66.3|66.61|66.31|66.58|66.28|9
1731960390000|2024-11-18 20:06:30|66.61|66.31|66.6|66.3|66.61|66.31|66.58|66.28|8
1731960400000|2024-11-18 20:06:40|66.59|66.29|66.62|66.32|66.62|66.32|66.57|66.27|10
1731960410000|2024-11-18 20:06:50|66.63|66.33|66.63|66.33|66.64|66.34|66.63|66.33|3
1731960420000|2024-11-18 20:07:00|66.64|66.34|66.61|66.31|66.64|66.34|66.6|66.3|6
1731960430000|2024-11-18 20:07:10|66.6|66.3|66.59|66.29|66.62|66.32|66.59|66.29|8
1731960440000|2024-11-18 20:07:20|66.58|66.28|66.6|66.3|66.62|66.32|66.57|66.27|8
1731960450000|2024-11-18 20:07:30|66.61|66.31|66.61|66.31|66.62|66.32|66.6|66.3|6
1731960460000|2024-11-18 20:07:40|66.62|66.32|66.62|66.32|66.62|66.32|66.61|66.31|3
1731960470000|2024-11-18 20:07:50|66.63|66.33|66.69|66.39|66.72|66.42|66.63|66.33|16
1731960480000|2024-11-18 20:08:00|66.68|66.38|66.69|66.39|66.7|66.4|66.68|66.38|4
1731960490000|2024-11-18 20:08:10|66.7|66.4|66.71|66.41|66.72|66.42|66.7|66.4|7
1731960500000|2024-11-18 20:08:20|66.72|66.42|66.73|66.43|66.73|66.43|66.71|66.41|4
1731960510000|2024-11-18 20:08:30|66.72|66.42|66.7|66.4|66.72|66.42|66.7|66.4|4
1731960520000|2024-11-18 20:08:40|66.71|66.41|66.61|66.31|66.73|66.43|66.6|66.3|10
1731960530000|2024-11-18 20:08:50|66.6|66.3|66.63|66.33|66.63|66.33|66.6|66.3|8
1731960540000|2024-11-18 20:09:00|66.64|66.34|66.72|66.42|66.72|66.42|66.63|66.33|9
1731960550000|2024-11-18 20:09:10|66.71|66.41|66.77|66.47|66.78|66.48|66.71|66.41|5
1731960560000|2024-11-18 20:09:20|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731960570000|2024-11-18 20:09:30|66.82|66.52|66.81|66.51|66.82|66.52|66.8|66.5|3
1731960580000|2024-11-18 20:09:40|66.79|66.49|66.81|66.51|66.81|66.51|66.79|66.49|3
1731960590000|2024-11-18 20:09:50|66.8|66.5|66.81|66.51|66.81|66.51|66.79|66.49|8
1731960600000|2024-11-18 20:10:00|66.8|66.5|66.81|66.51|66.82|66.52|66.79|66.49|8
1731960610000|2024-11-18 20:10:10|66.8|66.5|66.8|66.5|66.8|66.5|66.77|66.47|8
1731960620000|2024-11-18 20:10:20|66.79|66.49|66.82|66.52|66.82|66.52|66.79|66.49|7
1731960630000|2024-11-18 20:10:30|66.81|66.51|66.81|66.51|66.82|66.52|66.79|66.49|9
1731960640000|2024-11-18 20:10:40|66.82|66.52|66.79|66.49|66.82|66.52|66.78|66.48|8
1731960650000|2024-11-18 20:10:50|66.81|66.51|66.79|66.49|66.82|66.52|66.79|66.49|10
1731960660000|2024-11-18 20:11:00|66.8|66.5|66.74|66.44|66.8|66.5|66.7|66.4|9
1731960670000|2024-11-18 20:11:10|66.76|66.46|66.72|66.42|66.76|66.46|66.71|66.41|6
1731960680000|2024-11-18 20:11:20|66.71|66.41|66.74|66.44|66.74|66.44|66.71|66.41|4
1731960690000|2024-11-18 20:11:30|66.73|66.43|66.59|66.29|66.73|66.43|66.59|66.29|12
1731960700000|2024-11-18 20:11:40|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1731960710000|2024-11-18 20:11:50|66.59|66.29|66.6|66.3|66.6|66.3|66.58|66.28|6
1731960720000|2024-11-18 20:12:00|66.61|66.31|66.67|66.37|66.67|66.37|66.61|66.31|5
1731960730000|2024-11-18 20:12:10|66.68|66.38|66.68|66.38|66.7|66.4|66.65|66.35|11
1731960740000|2024-11-18 20:12:20|66.69|66.39|66.71|66.41|66.71|66.41|66.69|66.39|3
1731960750000|2024-11-18 20:12:30|66.72|66.42|66.72|66.42|66.75|66.45|66.71|66.41|8
1731960760000|2024-11-18 20:12:40|66.71|66.41|66.72|66.42|66.72|66.42|66.71|66.41|4
1731960770000|2024-11-18 20:12:50|66.73|66.43|66.74|66.44|66.74|66.44|66.72|66.42|9
1731960780000|2024-11-18 20:13:00|66.73|66.43|66.75|66.45|66.75|66.45|66.72|66.42|11
1731960790000|2024-11-18 20:13:10|66.74|66.44|66.79|66.49|66.82|66.52|66.73|66.43|13
1731960800000|2024-11-18 20:13:20|66.78|66.48|66.72|66.42|66.78|66.48|66.71|66.41|4
1731960810000|2024-11-18 20:13:30|66.73|66.43|66.73|66.43|66.73|66.43|66.72|66.42|5
1731960820000|2024-11-18 20:13:40|66.71|66.41|66.74|66.44|66.74|66.44|66.7|66.4|5
1731960830000|2024-11-18 20:13:50|66.75|66.45|66.75|66.45|66.76|66.46|66.74|66.44|5
1731960840000|2024-11-18 20:14:00|66.73|66.43|66.73|66.43|66.73|66.43|66.72|66.42|3
1731960850000|2024-11-18 20:14:10|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|6
1731960860000|2024-11-18 20:14:20|66.71|66.41|66.69|66.39|66.71|66.41|66.69|66.39|5
1731960870000|2024-11-18 20:14:30|66.68|66.38|66.57|66.27|66.68|66.38|66.54|66.24|13
1731960880000|2024-11-18 20:14:40|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|5
1731960890000|2024-11-18 20:14:50|66.59|66.29|66.59|66.29|66.59|66.29|66.59|66.29|1
1731961000000|2024-11-18 20:16:40|66.65|66.35|66.53|66.23|66.65|66.35|66.53|66.23|5
1731961010000|2024-11-18 20:16:50|66.52|66.22|66.51|66.21|66.52|66.22|66.5|66.2|7
1731961020000|2024-11-18 20:17:00|66.5|66.2|66.42|66.12|66.51|66.21|66.42|66.12|9
1731961030000|2024-11-18 20:17:10|66.43|66.13|66.26|65.96|66.44|66.14|66.26|65.96|19
1731961040000|2024-11-18 20:17:20|66.25|65.95|66.3|66|66.31|66.01|66.25|65.95|10
1731961050000|2024-11-18 20:17:30|66.27|65.97|66.29|65.99|66.29|65.99|66.24|65.94|10
1731961060000|2024-11-18 20:17:40|66.32|66.02|66.34|66.04|66.34|66.04|66.31|66.01|5
1731961070000|2024-11-18 20:17:50|66.35|66.05|66.43|66.13|66.45|66.15|66.35|66.05|9
1731961080000|2024-11-18 20:18:00|66.44|66.14|66.45|66.15|66.45|66.15|66.4|66.1|16
1731961090000|2024-11-18 20:18:10|66.44|66.14|66.48|66.18|66.49|66.19|66.44|66.14|14
1731961100000|2024-11-18 20:18:20|66.5|66.2|66.52|66.22|66.54|66.24|66.5|66.2|19
1731961110000|2024-11-18 20:18:30|66.53|66.23|66.6|66.3|66.62|66.32|66.53|66.23|15
1731961120000|2024-11-18 20:18:40|66.61|66.31|66.68|66.38|66.68|66.38|66.61|66.31|7
1731961130000|2024-11-18 20:18:50|66.69|66.39|66.64|66.34|66.71|66.41|66.64|66.34|15
1731961140000|2024-11-18 20:19:00|66.65|66.35|66.68|66.38|66.68|66.38|66.61|66.31|12
1731961150000|2024-11-18 20:19:10|66.67|66.37|66.56|66.26|66.67|66.37|66.56|66.26|10
1731961160000|2024-11-18 20:19:20|66.57|66.27|66.62|66.32|66.63|66.33|66.56|66.26|14
1731961170000|2024-11-18 20:19:30|66.61|66.31|66.62|66.32|66.63|66.33|66.61|66.31|9
1731961180000|2024-11-18 20:19:40|66.63|66.33|66.65|66.35|66.65|66.35|66.62|66.32|8
1731961190000|2024-11-18 20:19:50|66.63|66.33|66.62|66.32|66.63|66.33|66.62|66.32|2
1731961200000|2024-11-18 20:20:00|66.63|66.33|66.65|66.35|66.67|66.37|66.63|66.33|5
1731961210000|2024-11-18 20:20:10|66.64|66.34|66.58|66.28|66.64|66.34|66.56|66.26|11
1731961220000|2024-11-18 20:20:20|66.56|66.26|66.54|66.24|66.57|66.27|66.54|66.24|5
1731961230000|2024-11-18 20:20:30|66.55|66.25|66.52|66.22|66.56|66.26|66.52|66.22|5
1731961240000|2024-11-18 20:20:40|66.53|66.23|66.55|66.25|66.55|66.25|66.53|66.23|3
1731961250000|2024-11-18 20:20:50|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1731961260000|2024-11-18 20:21:00|66.56|66.26|66.65|66.35|66.65|66.35|66.55|66.25|12
1731961270000|2024-11-18 20:21:10|66.66|66.36|66.73|66.43|66.73|66.43|66.66|66.36|8
1731961280000|2024-11-18 20:21:20|66.74|66.44|66.78|66.48|66.78|66.48|66.74|66.44|9
1731961290000|2024-11-18 20:21:30|66.79|66.49|66.74|66.44|66.82|66.52|66.74|66.44|16
1731961300000|2024-11-18 20:21:40|66.75|66.45|66.74|66.44|66.75|66.45|66.73|66.43|12
1731961310000|2024-11-18 20:21:50|66.75|66.45|66.74|66.44|66.75|66.45|66.72|66.42|7
1731961320000|2024-11-18 20:22:00|66.73|66.43|66.78|66.48|66.78|66.48|66.73|66.43|8
1731961330000|2024-11-18 20:22:10|66.8|66.5|66.83|66.53|66.84|66.54|66.8|66.5|8
1731961340000|2024-11-18 20:22:20|66.82|66.52|66.89|66.59|66.89|66.59|66.79|66.49|11
1731961350000|2024-11-18 20:22:30|66.88|66.58|66.9|66.6|66.91|66.61|66.86|66.56|10
1731961360000|2024-11-18 20:22:40|66.91|66.61|66.9|66.6|66.95|66.65|66.9|66.6|8
1731961370000|2024-11-18 20:22:50|66.91|66.61|66.83|66.53|66.91|66.61|66.81|66.51|16
1731961380000|2024-11-18 20:23:00|66.81|66.51|66.85|66.55|66.87|66.57|66.81|66.51|20
1731961390000|2024-11-18 20:23:10|66.87|66.57|66.92|66.62|66.94|66.64|66.87|66.57|20
1731961400000|2024-11-18 20:23:20|66.93|66.63|66.97|66.67|66.97|66.67|66.93|66.63|6
1731961410000|2024-11-18 20:23:30|66.98|66.68|67|66.7|67.01|66.71|66.95|66.65|13
1731961420000|2024-11-18 20:23:40|67.01|66.71|66.94|66.64|67.03|66.73|66.94|66.64|16
1731961430000|2024-11-18 20:23:50|66.96|66.66|66.96|66.66|66.96|66.66|66.95|66.65|3
1731961440000|2024-11-18 20:24:00|66.97|66.67|67.1|66.8|67.1|66.8|66.97|66.67|15
1731961450000|2024-11-18 20:24:10|67.11|66.81|67.11|66.81|67.11|66.81|67.04|66.74|15
1731961460000|2024-11-18 20:24:20|67.1|66.8|67.1|66.8|67.11|66.81|67.06|66.76|10
1731961470000|2024-11-18 20:24:30|67.08|66.78|67.11|66.81|67.11|66.81|67.06|66.76|6
1731961480000|2024-11-18 20:24:40|67.12|66.82|67.08|66.78|67.14|66.84|67.07|66.77|9
1731961490000|2024-11-18 20:24:50|67.1|66.8|67.12|66.82|67.12|66.82|67.05|66.75|13
1731961500000|2024-11-18 20:25:00|67.1|66.8|67.07|66.77|67.14|66.84|67.05|66.75|18
1731961510000|2024-11-18 20:25:10|67.06|66.76|67.08|66.78|67.1|66.8|67.06|66.76|14
1731961520000|2024-11-18 20:25:20|67.07|66.77|67.05|66.75|67.1|66.8|67.05|66.75|18
1731961530000|2024-11-18 20:25:30|67.06|66.76|67.05|66.75|67.08|66.78|67.05|66.75|10
1731961540000|2024-11-18 20:25:40|67.06|66.76|67.03|66.73|67.07|66.77|67.03|66.73|11
1731961550000|2024-11-18 20:25:50|67.04|66.74|67.11|66.81|67.11|66.81|67.04|66.74|14
1731961560000|2024-11-18 20:26:00|67.12|66.82|67.15|66.85|67.15|66.85|67.12|66.82|8
1731961570000|2024-11-18 20:26:10|67.14|66.84|67.12|66.82|67.16|66.86|67.12|66.82|7
1731961580000|2024-11-18 20:26:20|67.13|66.83|67.15|66.85|67.15|66.85|67.13|66.83|5
1731961590000|2024-11-18 20:26:30|67.16|66.86|67.14|66.84|67.16|66.86|67.14|66.84|11
1731961600000|2024-11-18 20:26:40|67.15|66.85|67.15|66.85|67.2|66.9|67.15|66.85|11
1731961610000|2024-11-18 20:26:50|67.16|66.86|67.2|66.9|67.21|66.91|67.16|66.86|7
1731961620000|2024-11-18 20:27:00|67.19|66.89|67.21|66.91|67.21|66.91|67.17|66.87|14
1731961640000|2024-11-18 20:27:20|67.22|66.92|67.27|66.97|67.27|66.97|67.22|66.92|9
1731961650000|2024-11-18 20:27:30|67.28|66.98|67.25|66.95|67.3|67|67.25|66.95|12
1731961660000|2024-11-18 20:27:40|67.24|66.94|67.27|66.97|67.32|67.02|67.24|66.94|10
1731961670000|2024-11-18 20:27:50|67.28|66.98|67.32|67.02|67.32|67.02|67.28|66.98|12
1731961680000|2024-11-18 20:28:00|67.31|67.01|67.23|66.93|67.31|67.01|67.23|66.93|7
1731961690000|2024-11-18 20:28:10|67.22|66.92|67.21|66.91|67.22|66.92|67.19|66.89|14
1731961700000|2024-11-18 20:28:20|67.22|66.92|67.18|66.88|67.22|66.92|67.18|66.88|8
1731961710000|2024-11-18 20:28:30|67.19|66.89|67.15|66.85|67.19|66.89|67.14|66.84|8
1731961720000|2024-11-18 20:28:40|67.14|66.84|67.12|66.82|67.14|66.84|67.1|66.8|7
1731961730000|2024-11-18 20:28:50|67.11|66.81|67.1|66.8|67.12|66.82|67.1|66.8|6
1731961740000|2024-11-18 20:29:00|67.12|66.82|67.07|66.77|67.12|66.82|67.07|66.77|4
1731961750000|2024-11-18 20:29:10|67.06|66.76|67.07|66.77|67.08|66.78|67.04|66.74|12
1731961760000|2024-11-18 20:29:20|67.08|66.78|67.06|66.76|67.08|66.78|67.06|66.76|8
1731961770000|2024-11-18 20:29:30|67.05|66.75|66.97|66.67|67.05|66.75|66.97|66.67|18
1731961780000|2024-11-18 20:29:40|66.98|66.68|66.95|66.65|66.98|66.68|66.95|66.65|6
1731961790000|2024-11-18 20:29:50|66.94|66.64|66.95|66.65|66.95|66.65|66.93|66.63|4
1731961800000|2024-11-18 20:30:00|67.02|66.72|66.94|66.64|67.02|66.72|66.93|66.63|11
1731961810000|2024-11-18 20:30:10|66.93|66.63|66.93|66.63|66.99|66.69|66.93|66.63|11
1731961820000|2024-11-18 20:30:20|66.92|66.62|66.92|66.62|66.93|66.63|66.91|66.61|7
1731961830000|2024-11-18 20:30:30|66.91|66.61|66.83|66.53|66.91|66.61|66.82|66.52|11
1731961840000|2024-11-18 20:30:40|66.84|66.54|66.92|66.62|66.92|66.62|66.84|66.54|9
1731961850000|2024-11-18 20:30:50|66.93|66.63|66.82|66.52|66.94|66.64|66.82|66.52|14
1731961860000|2024-11-18 20:31:00|66.83|66.53|66.83|66.53|66.84|66.54|66.81|66.51|11
1731961870000|2024-11-18 20:31:10|66.82|66.52|66.83|66.53|66.85|66.55|66.82|66.52|10
1731961880000|2024-11-18 20:31:20|66.82|66.52|66.73|66.43|66.82|66.52|66.72|66.42|10
1731961890000|2024-11-18 20:31:30|66.72|66.42|66.71|66.41|66.75|66.45|66.71|66.41|12
1731961900000|2024-11-18 20:31:40|66.72|66.42|66.7|66.4|66.75|66.45|66.7|66.4|13
1731961910000|2024-11-18 20:31:50|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|5
1731961920000|2024-11-18 20:32:00|66.73|66.43|66.74|66.44|66.78|66.48|66.72|66.42|13
1731961930000|2024-11-18 20:32:10|66.75|66.45|66.81|66.51|66.83|66.53|66.75|66.45|10
1731961940000|2024-11-18 20:32:20|66.8|66.5|66.8|66.5|66.83|66.53|66.8|66.5|11
1731961950000|2024-11-18 20:32:30|66.81|66.51|66.82|66.52|66.82|66.52|66.81|66.51|2
1731961960000|2024-11-18 20:32:40|66.83|66.53|66.82|66.52|66.83|66.53|66.8|66.5|10
1731961970000|2024-11-18 20:32:50|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|3
1731961980000|2024-11-18 20:33:00|66.84|66.54|66.93|66.63|66.94|66.64|66.84|66.54|7
1731961990000|2024-11-18 20:33:10|66.94|66.64|66.91|66.61|66.98|66.68|66.91|66.61|12
1731962000000|2024-11-18 20:33:20|66.92|66.62|66.92|66.62|66.94|66.64|66.92|66.62|10
1731962010000|2024-11-18 20:33:30|66.93|66.63|66.92|66.62|66.93|66.63|66.9|66.6|6
1731962020000|2024-11-18 20:33:40|66.93|66.63|66.93|66.63|66.95|66.65|66.92|66.62|7
1731962030000|2024-11-18 20:33:50|66.92|66.62|67|66.7|67|66.7|66.92|66.62|12
1731962040000|2024-11-18 20:34:00|66.99|66.69|66.99|66.69|67.01|66.71|66.99|66.69|6
1731962050000|2024-11-18 20:34:10|66.94|66.64|66.92|66.62|66.94|66.64|66.9|66.6|10
1731962060000|2024-11-18 20:34:20|66.91|66.61|66.88|66.58|66.92|66.62|66.87|66.57|7
1731962070000|2024-11-18 20:34:30|66.89|66.59|66.89|66.59|66.9|66.6|66.88|66.58|9
1731962080000|2024-11-18 20:34:40|66.9|66.6|66.89|66.59|66.9|66.6|66.89|66.59|2
1731962090000|2024-11-18 20:34:50|66.9|66.6|66.89|66.59|66.91|66.61|66.89|66.59|8
1731962100000|2024-11-18 20:35:00|66.9|66.6|66.8|66.5|66.9|66.6|66.8|66.5|10
1731962110000|2024-11-18 20:35:10|66.79|66.49|66.82|66.52|66.82|66.52|66.78|66.48|15
1731962120000|2024-11-18 20:35:20|66.83|66.53|66.9|66.6|66.91|66.61|66.83|66.53|12
1731962130000|2024-11-18 20:35:30|66.91|66.61|66.99|66.69|66.99|66.69|66.91|66.61|13
1731962140000|2024-11-18 20:35:40|67|66.7|66.93|66.63|67.02|66.72|66.92|66.62|13
1731962150000|2024-11-18 20:35:50|66.92|66.62|66.98|66.68|66.98|66.68|66.92|66.62|16
1731962160000|2024-11-18 20:36:00|66.97|66.67|66.99|66.69|67|66.7|66.97|66.67|9
1731962170000|2024-11-18 20:36:10|66.98|66.68|66.99|66.69|66.99|66.69|66.98|66.68|6
1731962180000|2024-11-18 20:36:20|66.98|66.68|66.99|66.69|67.02|66.72|66.98|66.68|12
1731962190000|2024-11-18 20:36:30|66.98|66.68|66.99|66.69|66.99|66.69|66.98|66.68|2
1731962200000|2024-11-18 20:36:40|66.98|66.68|66.97|66.67|66.99|66.69|66.96|66.66|10
1731962210000|2024-11-18 20:36:50|66.96|66.66|67|66.7|67|66.7|66.95|66.65|9
1731962220000|2024-11-18 20:37:00|66.99|66.69|66.92|66.62|66.99|66.69|66.9|66.6|8
1731962230000|2024-11-18 20:37:10|66.93|66.63|66.99|66.69|67|66.7|66.93|66.63|12
1731962240000|2024-11-18 20:37:20|67|66.7|67.02|66.72|67.04|66.74|67|66.7|16
1731962250000|2024-11-18 20:37:30|67.01|66.71|67.01|66.71|67.03|66.73|67.01|66.71|5
1731962260000|2024-11-18 20:37:40|67.02|66.72|66.96|66.66|67.02|66.72|66.96|66.66|6
1731962270000|2024-11-18 20:37:50|66.95|66.65|66.93|66.63|66.95|66.65|66.92|66.62|6
1731962280000|2024-11-18 20:38:00|66.92|66.62|66.92|66.62|66.93|66.63|66.9|66.6|9
1731962290000|2024-11-18 20:38:10|66.89|66.59|66.64|66.34|66.89|66.59|66.63|66.33|18
1731962300000|2024-11-18 20:38:20|66.63|66.33|66.69|66.39|66.69|66.39|66.63|66.33|9
1731962310000|2024-11-18 20:38:30|66.71|66.41|66.79|66.49|66.8|66.5|66.71|66.41|20
1731962320000|2024-11-18 20:38:40|66.78|66.48|66.79|66.49|66.83|66.53|66.78|66.48|9
1731962330000|2024-11-18 20:38:50|66.76|66.46|66.8|66.5|66.81|66.51|66.73|66.43|13
1731962340000|2024-11-18 20:39:00|66.79|66.49|66.84|66.54|66.84|66.54|66.79|66.49|10
1731962350000|2024-11-18 20:39:10|66.83|66.53|66.85|66.55|66.9|66.6|66.83|66.53|23
1731962360000|2024-11-18 20:39:20|66.84|66.54|66.84|66.54|66.87|66.57|66.83|66.53|8
1731962370000|2024-11-18 20:39:30|66.83|66.53|66.83|66.53|66.89|66.59|66.82|66.52|16
1731962380000|2024-11-18 20:39:40|66.84|66.54|66.8|66.5|66.84|66.54|66.79|66.49|12
1731962390000|2024-11-18 20:39:50|66.83|66.53|66.81|66.51|66.85|66.55|66.81|66.51|15
1731962400000|2024-11-18 20:40:00|66.8|66.5|66.78|66.48|66.81|66.51|66.78|66.48|5
1731962410000|2024-11-18 20:40:10|66.77|66.47|66.83|66.53|66.87|66.57|66.72|66.42|21
1731962420000|2024-11-18 20:40:20|66.85|66.55|66.83|66.53|66.88|66.58|66.83|66.53|13
1731962430000|2024-11-18 20:40:30|66.84|66.54|66.84|66.54|66.84|66.54|66.8|66.5|12
1731962440000|2024-11-18 20:40:40|66.83|66.53|66.79|66.49|66.84|66.54|66.79|66.49|12
1731962450000|2024-11-18 20:40:50|66.8|66.5|66.83|66.53|66.85|66.55|66.8|66.5|15
1731962460000|2024-11-18 20:41:00|66.82|66.52|66.81|66.51|66.83|66.53|66.79|66.49|9
1731962470000|2024-11-18 20:41:10|66.82|66.52|66.84|66.54|66.86|66.56|66.81|66.51|13
1731962480000|2024-11-18 20:41:20|66.83|66.53|66.79|66.49|66.83|66.53|66.79|66.49|9
1731962490000|2024-11-18 20:41:30|66.78|66.48|66.73|66.43|66.79|66.49|66.69|66.39|22
1731962500000|2024-11-18 20:41:40|66.72|66.42|66.69|66.39|66.72|66.42|66.69|66.39|9
1731962510000|2024-11-18 20:41:50|66.68|66.38|66.65|66.35|66.68|66.38|66.65|66.35|2
1731962520000|2024-11-18 20:42:00|66.64|66.34|66.7|66.4|66.7|66.4|66.64|66.34|11
1731962530000|2024-11-18 20:42:10|66.71|66.41|66.74|66.44|66.74|66.44|66.71|66.41|6
1731962540000|2024-11-18 20:42:20|66.73|66.43|66.74|66.44|66.81|66.51|66.73|66.43|11
1731962550000|2024-11-18 20:42:30|66.73|66.43|66.8|66.5|66.81|66.51|66.73|66.43|9
1731962560000|2024-11-18 20:42:40|66.81|66.51|66.92|66.62|66.93|66.63|66.81|66.51|14
1731962570000|2024-11-18 20:42:50|66.9|66.6|66.92|66.62|66.92|66.62|66.9|66.6|7
1731962580000|2024-11-18 20:43:00|66.91|66.61|66.84|66.54|66.91|66.61|66.81|66.51|12
1731962590000|2024-11-18 20:43:10|66.83|66.53|66.74|66.44|66.83|66.53|66.71|66.41|13
1731962600000|2024-11-18 20:43:20|66.75|66.45|66.75|66.45|66.75|66.45|66.73|66.43|4
1731962610000|2024-11-18 20:43:30|66.76|66.46|66.73|66.43|66.76|66.46|66.72|66.42|6
1731962620000|2024-11-18 20:43:40|66.72|66.42|66.7|66.4|66.72|66.42|66.69|66.39|5
1731962630000|2024-11-18 20:43:50|66.69|66.39|66.64|66.34|66.69|66.39|66.63|66.33|8
1731962640000|2024-11-18 20:44:00|66.63|66.33|66.63|66.33|66.64|66.34|66.62|66.32|7
1731962650000|2024-11-18 20:44:10|66.64|66.34|66.73|66.43|66.73|66.43|66.63|66.33|4
1731962660000|2024-11-18 20:44:20|66.72|66.42|66.68|66.38|66.72|66.42|66.67|66.37|10
1731962670000|2024-11-18 20:44:30|66.69|66.39|66.72|66.42|66.72|66.42|66.69|66.39|8
1731962680000|2024-11-18 20:44:40|66.71|66.41|66.67|66.37|66.71|66.41|66.63|66.33|12
1731962690000|2024-11-18 20:44:50|66.68|66.38|66.66|66.36|66.7|66.4|66.66|66.36|7
1731962820000|2024-11-18 20:47:00|66.51|66.21|66.54|66.24|66.54|66.24|66.5|66.2|6
1731962830000|2024-11-18 20:47:10|66.52|66.22|66.52|66.22|66.52|66.22|66.49|66.19|15
1731962840000|2024-11-18 20:47:20|66.51|66.21|66.48|66.18|66.51|66.21|66.46|66.16|9
1731962850000|2024-11-18 20:47:30|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|7
1731962860000|2024-11-18 20:47:40|66.48|66.18|66.51|66.21|66.52|66.22|66.48|66.18|8
1731962870000|2024-11-18 20:47:50|66.45|66.15|66.44|66.14|66.45|66.15|66.42|66.12|7
1731962880000|2024-11-18 20:48:00|66.45|66.15|66.44|66.14|66.48|66.18|66.44|66.14|11
1731962890000|2024-11-18 20:48:10|66.45|66.15|66.46|66.16|66.51|66.21|66.45|66.15|12
1731962900000|2024-11-18 20:48:20|66.45|66.15|66.52|66.22|66.52|66.22|66.45|66.15|7
1731962910000|2024-11-18 20:48:30|66.54|66.24|66.53|66.23|66.55|66.25|66.53|66.23|8
1731962920000|2024-11-18 20:48:40|66.54|66.24|66.51|66.21|66.54|66.24|66.51|66.21|6
1731962930000|2024-11-18 20:48:50|66.52|66.22|66.47|66.17|66.52|66.22|66.46|66.16|12
1731962940000|2024-11-18 20:49:00|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1731962950000|2024-11-18 20:49:10|66.52|66.22|66.51|66.21|66.53|66.23|66.5|66.2|5
1731962960000|2024-11-18 20:49:20|66.52|66.22|66.51|66.21|66.52|66.22|66.5|66.2|6
1731962970000|2024-11-18 20:49:30|66.49|66.19|66.48|66.18|66.49|66.19|66.46|66.16|7
1731962980000|2024-11-18 20:49:40|66.47|66.17|66.44|66.14|66.47|66.17|66.43|66.13|7
1731962990000|2024-11-18 20:49:50|66.43|66.13|66.37|66.07|66.43|66.13|66.37|66.07|9
1731963000000|2024-11-18 20:50:00|66.36|66.06|66.26|65.96|66.36|66.06|66.25|65.95|8
1731963010000|2024-11-18 20:50:10|66.27|65.97|66.38|66.08|66.38|66.08|66.27|65.97|17
1731963020000|2024-11-18 20:50:20|66.39|66.09|66.33|66.03|66.39|66.09|66.32|66.02|11
1731963030000|2024-11-18 20:50:30|66.34|66.04|66.27|65.97|66.34|66.04|66.27|65.97|7
1731963040000|2024-11-18 20:50:40|66.26|65.96|66.25|65.95|66.27|65.97|66.23|65.93|9
1731963050000|2024-11-18 20:50:50|66.24|65.94|66.2|65.9|66.24|65.94|66.18|65.88|7
1731963060000|2024-11-18 20:51:00|66.21|65.91|66.33|66.03|66.33|66.03|66.21|65.91|12
1731963070000|2024-11-18 20:51:10|66.34|66.04|66.26|65.96|66.34|66.04|66.26|65.96|9
1731963080000|2024-11-18 20:51:20|66.27|65.97|66.33|66.03|66.33|66.03|66.27|65.97|11
1731963090000|2024-11-18 20:51:30|66.34|66.04|66.31|66.01|66.35|66.05|66.31|66.01|5
1731963100000|2024-11-18 20:51:40|66.3|66|66.29|65.99|66.31|66.01|66.27|65.97|9
1731963110000|2024-11-18 20:51:50|66.28|65.98|66.21|65.91|66.28|65.98|66.21|65.91|9
1731963120000|2024-11-18 20:52:00|66.22|65.92|66.26|65.96|66.26|65.96|66.22|65.92|11
1731963130000|2024-11-18 20:52:10|66.25|65.95|66.25|65.95|66.27|65.97|66.22|65.92|13
1731963140000|2024-11-18 20:52:20|66.26|65.96|66.26|65.96|66.26|65.96|66.24|65.94|9
1731963150000|2024-11-18 20:52:30|66.27|65.97|66.25|65.95|66.29|65.99|66.25|65.95|9
1731963160000|2024-11-18 20:52:40|66.24|65.94|66.22|65.92|66.25|65.95|66.22|65.92|9
1731963170000|2024-11-18 20:52:50|66.21|65.91|66.22|65.92|66.24|65.94|66.21|65.91|6
1731963180000|2024-11-18 20:53:00|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|5
1731963190000|2024-11-18 20:53:10|66.22|65.92|66.18|65.88|66.22|65.92|66.16|65.86|10
1731963200000|2024-11-18 20:53:20|66.19|65.89|66.2|65.9|66.2|65.9|66.17|65.87|10
1731963210000|2024-11-18 20:53:30|66.19|65.89|66.18|65.88|66.19|65.89|66.13|65.83|9
1731963220000|2024-11-18 20:53:40|66.17|65.87|66.2|65.9|66.2|65.9|66.16|65.86|7
1731963230000|2024-11-18 20:53:50|66.21|65.91|66.14|65.84|66.21|65.91|66.14|65.84|5
1731963240000|2024-11-18 20:54:00|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|7
1731963250000|2024-11-18 20:54:10|66.21|65.91|66.25|65.95|66.25|65.95|66.21|65.91|6
1731963260000|2024-11-18 20:54:20|66.24|65.94|66.23|65.93|66.24|65.94|66.21|65.91|6
1731963270000|2024-11-18 20:54:30|66.24|65.94|66.23|65.93|66.28|65.98|66.23|65.93|12
1731963280000|2024-11-18 20:54:40|66.24|65.94|66.28|65.98|66.29|65.99|66.23|65.93|10
1731963290000|2024-11-18 20:54:50|66.27|65.97|66.3|66|66.3|66|66.27|65.97|8
1731963300000|2024-11-18 20:55:00|66.31|66.01|66.36|66.06|66.36|66.06|66.3|66|8
1731963310000|2024-11-18 20:55:10|66.35|66.05|66.36|66.06|66.36|66.06|66.33|66.03|13
1731963320000|2024-11-18 20:55:20|66.35|66.05|66.34|66.04|66.36|66.06|66.34|66.04|6
1731963330000|2024-11-18 20:55:30|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|2
1731963340000|2024-11-18 20:55:40|66.35|66.05|66.32|66.02|66.35|66.05|66.31|66.01|7
1731963350000|2024-11-18 20:55:50|66.31|66.01|66.3|66|66.31|66.01|66.29|65.99|3
1731963360000|2024-11-18 20:56:00|66.31|66.01|66.33|66.03|66.34|66.04|66.29|65.99|10
1731963370000|2024-11-18 20:56:10|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|4
1731963380000|2024-11-18 20:56:20|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|5
1731963390000|2024-11-18 20:56:30|66.33|66.03|66.29|65.99|66.34|66.04|66.29|65.99|9
1731963400000|2024-11-18 20:56:40|66.3|66|66.3|66|66.3|66|66.29|65.99|3
1731963410000|2024-11-18 20:56:50|66.29|65.99|66.3|66|66.3|66|66.28|65.98|4
1731963420000|2024-11-18 20:57:00|66.31|66.01|66.3|66|66.31|66.01|66.3|66|10
1731963430000|2024-11-18 20:57:10|66.32|66.02|66.35|66.05|66.35|66.05|66.32|66.02|4
1731963440000|2024-11-18 20:57:20|66.34|66.04|66.33|66.03|66.37|66.07|66.33|66.03|9
1731963450000|2024-11-18 20:57:30|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1731963460000|2024-11-18 20:57:40|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|2
1731963470000|2024-11-18 20:57:50|66.32|66.02|66.33|66.03|66.34|66.04|66.32|66.02|3
1731963480000|2024-11-18 20:58:00|66.32|66.02|66.3|66|66.32|66.02|66.3|66|5
1731963490000|2024-11-18 20:58:10|66.29|65.99|66.3|66|66.3|66|66.28|65.98|4
1731963500000|2024-11-18 20:58:20|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|7
1731963510000|2024-11-18 20:58:30|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731963520000|2024-11-18 20:58:40|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1731963530000|2024-11-18 20:58:50|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|3
1731963540000|2024-11-18 20:59:00|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1731963550000|2024-11-18 20:59:10|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|5
1731963560000|2024-11-18 20:59:20|66.24|65.94|66.22|65.92|66.24|65.94|66.21|65.91|9
1731963570000|2024-11-18 20:59:30|66.23|65.93|66.24|65.94|66.24|65.94|66.22|65.92|10
1731963580000|2024-11-18 20:59:40|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|5
1731963590000|2024-11-18 20:59:50|66.25|65.95|66.32|66.02|66.33|66.03|66.25|65.95|9
1731963600000|2024-11-18 21:00:00|66.33|66.03|66.26|65.96|66.34|66.04|66.26|65.96|11
1731963610000|2024-11-18 21:00:10|66.25|65.95|66.23|65.93|66.25|65.95|66.21|65.91|13
1731963620000|2024-11-18 21:00:20|66.24|65.94|66.21|65.91|66.24|65.94|66.21|65.91|5
1731963630000|2024-11-18 21:00:30|66.2|65.9|66.16|65.86|66.2|65.9|66.16|65.86|3
1731963640000|2024-11-18 21:00:40|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|5
1731963650000|2024-11-18 21:00:50|66.21|65.91|66.22|65.92|66.24|65.94|66.21|65.91|7
1731963660000|2024-11-18 21:01:00|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|3
1731963670000|2024-11-18 21:01:10|66.26|65.96|66.3|66|66.3|66|66.23|65.93|14
1731963680000|2024-11-18 21:01:20|66.31|66.01|66.33|66.03|66.34|66.04|66.26|65.96|11
1731963690000|2024-11-18 21:01:30|66.34|66.04|66.37|66.07|66.37|66.07|66.33|66.03|15
1731963700000|2024-11-18 21:01:40|66.38|66.08|66.41|66.11|66.41|66.11|66.36|66.06|13
1731963710000|2024-11-18 21:01:50|66.42|66.12|66.46|66.16|66.46|66.16|66.41|66.11|6
1731963720000|2024-11-18 21:02:00|66.47|66.17|66.43|66.13|66.47|66.17|66.43|66.13|11
1731963730000|2024-11-18 21:02:10|66.44|66.14|66.41|66.11|66.44|66.14|66.41|66.11|10
1731963740000|2024-11-18 21:02:20|66.4|66.1|66.42|66.12|66.44|66.14|66.4|66.1|7
1731963750000|2024-11-18 21:02:30|66.39|66.09|66.41|66.11|66.41|66.11|66.37|66.07|11
1731963760000|2024-11-18 21:02:40|66.4|66.1|66.45|66.15|66.49|66.19|66.4|66.1|10
1731963770000|2024-11-18 21:02:50|66.44|66.14|66.47|66.17|66.52|66.22|66.44|66.14|9
1731963780000|2024-11-18 21:03:00|66.48|66.18|66.45|66.15|66.48|66.18|66.44|66.14|8
1731963790000|2024-11-18 21:03:10|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|2
1731963800000|2024-11-18 21:03:20|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|3
1731963810000|2024-11-18 21:03:30|66.43|66.13|66.43|66.13|66.44|66.14|66.42|66.12|7
1731963820000|2024-11-18 21:03:40|66.44|66.14|66.48|66.18|66.49|66.19|66.44|66.14|7
1731963830000|2024-11-18 21:03:50|66.47|66.17|66.52|66.22|66.52|66.22|66.47|66.17|8
1731963840000|2024-11-18 21:04:00|66.54|66.24|66.52|66.22|66.55|66.25|66.52|66.22|5
1731963850000|2024-11-18 21:04:10|66.53|66.23|66.47|66.17|66.53|66.23|66.46|66.16|14
1731963860000|2024-11-18 21:04:20|66.46|66.16|66.42|66.12|66.46|66.16|66.42|66.12|5
1731963870000|2024-11-18 21:04:30|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731963880000|2024-11-18 21:04:40|66.43|66.13|66.54|66.24|66.54|66.24|66.42|66.12|9
1731963890000|2024-11-18 21:04:50|66.57|66.27|66.67|66.37|66.67|66.37|66.57|66.27|8
1731963900000|2024-11-18 21:05:00|66.68|66.38|66.72|66.42|66.73|66.43|66.68|66.38|7
1731963910000|2024-11-18 21:05:10|66.69|66.39|66.73|66.43|66.73|66.43|66.69|66.39|10
1731963920000|2024-11-18 21:05:20|66.74|66.44|66.77|66.47|66.77|66.47|66.74|66.44|4
1731963930000|2024-11-18 21:05:30|66.78|66.48|66.71|66.41|66.82|66.52|66.7|66.4|9
1731963940000|2024-11-18 21:05:40|66.7|66.4|66.74|66.44|66.75|66.45|66.68|66.38|18
1731963950000|2024-11-18 21:05:50|66.75|66.45|66.8|66.5|66.8|66.5|66.75|66.45|7
1731963960000|2024-11-18 21:06:00|66.79|66.49|66.85|66.55|66.85|66.55|66.79|66.49|10
1731963970000|2024-11-18 21:06:10|66.86|66.56|66.87|66.57|66.87|66.57|66.86|66.56|2
1731963980000|2024-11-18 21:06:20|66.88|66.58|66.94|66.64|66.94|66.64|66.88|66.58|8
1731963990000|2024-11-18 21:06:30|66.95|66.65|66.88|66.58|66.95|66.65|66.87|66.57|8
1731964000000|2024-11-18 21:06:40|66.87|66.57|66.92|66.62|66.92|66.62|66.87|66.57|13
1731964010000|2024-11-18 21:06:50|66.91|66.61|66.95|66.65|66.95|66.65|66.91|66.61|5
1731964020000|2024-11-18 21:07:00|66.94|66.64|66.96|66.66|66.96|66.66|66.92|66.62|7
1731964030000|2024-11-18 21:07:10|66.97|66.67|66.92|66.62|66.97|66.67|66.91|66.61|13
1731964040000|2024-11-18 21:07:20|66.93|66.63|66.94|66.64|66.94|66.64|66.91|66.61|10
1731964050000|2024-11-18 21:07:30|66.95|66.65|66.95|66.65|66.96|66.66|66.94|66.64|5
1731964060000|2024-11-18 21:07:40|66.97|66.67|67.07|66.77|67.07|66.77|66.97|66.67|9
1731964070000|2024-11-18 21:07:50|67.08|66.78|67.05|66.75|67.11|66.81|67.05|66.75|9
1731964080000|2024-11-18 21:08:00|67.04|66.74|67.06|66.76|67.07|66.77|67.04|66.74|5
1731964090000|2024-11-18 21:08:10|67.05|66.75|67.09|66.79|67.09|66.79|67.04|66.74|9
1731964100000|2024-11-18 21:08:20|67.08|66.78|67.05|66.75|67.08|66.78|67.05|66.75|3
1731964110000|2024-11-18 21:08:30|67.06|66.76|67.03|66.73|67.06|66.76|67.03|66.73|9
1731964120000|2024-11-18 21:08:40|67.02|66.72|67.02|66.72|67.02|66.72|66.99|66.69|8
1731964130000|2024-11-18 21:08:50|67.01|66.71|67.01|66.71|67.03|66.73|66.97|66.67|15
1731964140000|2024-11-18 21:09:00|67.02|66.72|67.07|66.77|67.07|66.77|67.02|66.72|6
1731964150000|2024-11-18 21:09:10|67.11|66.81|67.05|66.75|67.11|66.81|67.05|66.75|7
1731964160000|2024-11-18 21:09:20|67.06|66.76|67.08|66.78|67.09|66.79|67.06|66.76|8
1731964170000|2024-11-18 21:09:30|67.11|66.81|67.11|66.81|67.13|66.83|67.11|66.81|5
1731964180000|2024-11-18 21:09:40|67.1|66.8|67.06|66.76|67.1|66.8|67.06|66.76|5
1731964190000|2024-11-18 21:09:50|67.05|66.75|67.05|66.75|67.05|66.75|67.05|66.75|1
1731964200000|2024-11-18 21:10:00|67.06|66.76|67.1|66.8|67.1|66.8|67.06|66.76|9
1731964210000|2024-11-18 21:10:10|67.11|66.81|67.14|66.84|67.14|66.84|67.11|66.81|6
1731964220000|2024-11-18 21:10:20|67.13|66.83|67.12|66.82|67.13|66.83|67.12|66.82|2
1731964230000|2024-11-18 21:10:30|67.1|66.8|67.1|66.8|67.11|66.81|67.09|66.79|5
1731964240000|2024-11-18 21:10:40|67.11|66.81|67.11|66.81|67.12|66.82|67.09|66.79|6
1731964250000|2024-11-18 21:10:50|67.09|66.79|67.11|66.81|67.11|66.81|67.07|66.77|9
1731964260000|2024-11-18 21:11:00|67.1|66.8|67.13|66.83|67.13|66.83|67.1|66.8|6
1731964270000|2024-11-18 21:11:10|67.12|66.82|67.12|66.82|67.12|66.82|67.12|66.82|1
1731964280000|2024-11-18 21:11:20|67.11|66.81|67.12|66.82|67.12|66.82|67.11|66.81|2
1731964290000|2024-11-18 21:11:30|67.08|66.78|67.09|66.79|67.09|66.79|67.08|66.78|2
1731964300000|2024-11-18 21:11:40|67.1|66.8|67.1|66.8|67.11|66.81|67.09|66.79|5
1731964310000|2024-11-18 21:11:50|67.11|66.81|67.12|66.82|67.12|66.82|67.11|66.81|2
1731964320000|2024-11-18 21:12:00|67.13|66.83|67.12|66.82|67.14|66.84|67.11|66.81|6
1731964330000|2024-11-18 21:12:10|67.13|66.83|67.13|66.83|67.13|66.83|67.13|66.83|1
1731964340000|2024-11-18 21:12:20|67.14|66.84|67.17|66.87|67.18|66.88|67.14|66.84|9
1731964350000|2024-11-18 21:12:30|67.16|66.86|67.16|66.86|67.16|66.86|67.16|66.86|1
1731964360000|2024-11-18 21:12:40|67.17|66.87|67.31|67.01|67.31|67.01|67.17|66.87|11
1731964370000|2024-11-18 21:12:50|67.3|67|67.3|67|67.3|67|67.29|66.99|3
1731964380000|2024-11-18 21:13:00|67.29|66.99|67.26|66.96|67.3|67|67.26|66.96|10
1731964390000|2024-11-18 21:13:10|67.27|66.97|67.26|66.96|67.27|66.97|67.25|66.95|10
1731964400000|2024-11-18 21:13:20|67.25|66.95|67.25|66.95|67.26|66.96|67.25|66.95|9
1731964410000|2024-11-18 21:13:30|67.26|66.96|67.32|67.02|67.32|67.02|67.26|66.96|11
1731964420000|2024-11-18 21:13:40|67.33|67.03|67.25|66.95|67.33|67.03|67.25|66.95|16
1731964430000|2024-11-18 21:13:50|67.24|66.94|67.24|66.94|67.25|66.95|67.24|66.94|3
1731964440000|2024-11-18 21:14:00|67.25|66.95|67.3|67|67.3|67|67.24|66.94|7
1731964450000|2024-11-18 21:14:10|67.31|67.01|67.32|67.02|67.32|67.02|67.31|67.01|2
1731964460000|2024-11-18 21:14:20|67.33|67.03|67.33|67.03|67.33|67.03|67.33|67.03|1
1731964500000|2024-11-18 21:15:00|67.32|67.02|67.3|67|67.33|67.03|67.3|67|11
1731964510000|2024-11-18 21:15:10|67.31|67.01|67.32|67.02|67.33|67.03|67.31|67.01|6
1731964520000|2024-11-18 21:15:20|67.31|67.01|67.31|67.01|67.31|67.01|67.31|67.01|1
1731964530000|2024-11-18 21:15:30|67.3|67|67.38|67.08|67.38|67.08|67.3|67|10
1731964540000|2024-11-18 21:15:40|67.37|67.07|67.35|67.05|67.37|67.07|67.35|67.05|5
1731964550000|2024-11-18 21:15:50|67.36|67.06|67.36|67.06|67.36|67.06|67.36|67.06|1
1731964560000|2024-11-18 21:16:00|67.35|67.05|67.33|67.03|67.35|67.05|67.32|67.02|9
1731964570000|2024-11-18 21:16:10|67.32|67.02|67.33|67.03|67.34|67.04|67.32|67.02|10
1731964580000|2024-11-18 21:16:20|67.34|67.04|67.35|67.05|67.35|67.05|67.34|67.04|4
1731964590000|2024-11-18 21:16:30|67.36|67.06|67.37|67.07|67.38|67.08|67.36|67.06|4
1731964600000|2024-11-18 21:16:40|67.38|67.08|67.43|67.13|67.43|67.13|67.37|67.07|7
1731964610000|2024-11-18 21:16:50|67.4|67.1|67.38|67.08|67.4|67.1|67.37|67.07|5
1731964620000|2024-11-18 21:17:00|67.39|67.09|67.67|67.37|67.68|67.38|67.39|67.09|13
1731964630000|2024-11-18 21:17:10|67.66|67.36|67.78|67.48|67.83|67.53|67.64|67.34|19
1731964640000|2024-11-18 21:17:20|67.76|67.46|67.78|67.48|67.83|67.53|67.74|67.44|17
1731964650000|2024-11-18 21:17:30|67.77|67.47|67.87|67.57|67.87|67.57|67.77|67.47|15
1731964660000|2024-11-18 21:17:40|67.86|67.56|67.8|67.5|67.86|67.56|67.78|67.48|11
1731964670000|2024-11-18 21:17:50|67.81|67.51|67.85|67.55|67.85|67.55|67.81|67.51|12
1731964680000|2024-11-18 21:18:00|67.84|67.54|67.83|67.53|67.84|67.54|67.83|67.53|2
1731964690000|2024-11-18 21:18:10|67.82|67.52|67.73|67.43|67.82|67.52|67.73|67.43|11
1731964700000|2024-11-18 21:18:20|67.72|67.42|67.6|67.3|67.72|67.42|67.6|67.3|7
1731964710000|2024-11-18 21:18:30|67.59|67.29|67.62|67.32|67.64|67.34|67.59|67.29|8
1731964720000|2024-11-18 21:18:40|67.63|67.33|67.62|67.32|67.63|67.33|67.62|67.32|2
1731964730000|2024-11-18 21:18:50|67.61|67.31|67.53|67.23|67.61|67.31|67.51|67.21|11
1731964740000|2024-11-18 21:19:00|67.54|67.24|67.55|67.25|67.55|67.25|67.53|67.23|4
1731964750000|2024-11-18 21:19:10|67.56|67.26|67.56|67.26|67.58|67.28|67.55|67.25|10
1731964760000|2024-11-18 21:19:20|67.55|67.25|67.44|67.14|67.56|67.26|67.43|67.13|10
1731964770000|2024-11-18 21:19:30|67.45|67.15|67.44|67.14|67.45|67.15|67.44|67.14|4
1731964780000|2024-11-18 21:19:40|67.45|67.15|67.49|67.19|67.49|67.19|67.44|67.14|6
1731964790000|2024-11-18 21:19:50|67.5|67.2|67.58|67.28|67.59|67.29|67.5|67.2|11
1731964800000|2024-11-18 21:20:00|67.57|67.27|67.6|67.3|67.61|67.31|67.53|67.23|14
1731964810000|2024-11-18 21:20:10|67.61|67.31|67.53|67.23|67.61|67.31|67.53|67.23|10
1731964820000|2024-11-18 21:20:20|67.52|67.22|67.53|67.23|67.54|67.24|67.52|67.22|4
1731964830000|2024-11-18 21:20:30|67.51|67.21|67.52|67.22|67.53|67.23|67.51|67.21|4
1731964840000|2024-11-18 21:20:40|67.51|67.21|67.54|67.24|67.54|67.24|67.51|67.21|3
1731964850000|2024-11-18 21:20:50|67.55|67.25|67.48|67.18|67.55|67.25|67.48|67.18|5
1731964860000|2024-11-18 21:21:00|67.42|67.12|67.39|67.09|67.43|67.13|67.39|67.09|6
1731964870000|2024-11-18 21:21:10|67.38|67.08|67.4|67.1|67.4|67.1|67.38|67.08|3
1731964880000|2024-11-18 21:21:20|67.41|67.11|67.4|67.1|67.41|67.11|67.39|67.09|4
1731964890000|2024-11-18 21:21:30|67.41|67.11|67.38|67.08|67.41|67.11|67.38|67.08|3
1731964900000|2024-11-18 21:21:40|67.39|67.09|67.39|67.09|67.39|67.09|67.39|67.09|1
1731964910000|2024-11-18 21:21:50|67.34|67.04|67.34|67.04|67.34|67.04|67.34|67.04|1
1731964920000|2024-11-18 21:22:00|67.36|67.06|67.33|67.03|67.36|67.06|67.33|67.03|7
1731964930000|2024-11-18 21:22:10|67.31|67.01|67.33|67.03|67.33|67.03|67.31|67.01|5
1731964940000|2024-11-18 21:22:20|67.34|67.04|67.35|67.05|67.35|67.05|67.34|67.04|6
1731964950000|2024-11-18 21:22:30|67.36|67.06|67.36|67.06|67.36|67.06|67.33|67.03|8
1731964960000|2024-11-18 21:22:40|67.33|67.03|67.27|66.97|67.33|67.03|67.27|66.97|8
1731964970000|2024-11-18 21:22:50|67.28|66.98|67.32|67.02|67.32|67.02|67.28|66.98|4
1731964980000|2024-11-18 21:23:00|67.31|67.01|67.31|67.01|67.32|67.02|67.31|67.01|3
1731964990000|2024-11-18 21:23:10|67.32|67.02|67.33|67.03|67.33|67.03|67.32|67.02|12
1731965000000|2024-11-18 21:23:20|67.34|67.04|67.33|67.03|67.35|67.05|67.32|67.02|10
1731965010000|2024-11-18 21:23:30|67.34|67.04|67.34|67.04|67.34|67.04|67.34|67.04|1
1731965020000|2024-11-18 21:23:40|67.35|67.05|67.35|67.05|67.35|67.05|67.34|67.04|3
1731965030000|2024-11-18 21:23:50|67.34|67.04|67.35|67.05|67.36|67.06|67.34|67.04|5
1731965040000|2024-11-18 21:24:00|67.36|67.06|67.36|67.06|67.39|67.09|67.36|67.06|9
1731965050000|2024-11-18 21:24:10|67.34|67.04|67.35|67.05|67.35|67.05|67.34|67.04|10
1731965060000|2024-11-18 21:24:20|67.34|67.04|67.36|67.06|67.36|67.06|67.34|67.04|5
1731965070000|2024-11-18 21:24:30|67.35|67.05|67.36|67.06|67.36|67.06|67.34|67.04|4
1731965080000|2024-11-18 21:24:40|67.35|67.05|67.38|67.08|67.39|67.09|67.35|67.05|5
1731965090000|2024-11-18 21:24:50|67.37|67.07|67.35|67.05|67.37|67.07|67.34|67.04|4
1731965100000|2024-11-18 21:25:00|67.34|67.04|67.42|67.12|67.42|67.12|67.34|67.04|11
1731965110000|2024-11-18 21:25:10|67.43|67.13|67.38|67.08|67.44|67.14|67.36|67.06|7
1731965120000|2024-11-18 21:25:20|67.39|67.09|67.39|67.09|67.41|67.11|67.39|67.09|9
1731965130000|2024-11-18 21:25:30|67.4|67.1|67.42|67.12|67.42|67.12|67.4|67.1|3
1731965140000|2024-11-18 21:25:40|67.38|67.08|67.42|67.12|67.42|67.12|67.38|67.08|4
1731965150000|2024-11-18 21:25:50|67.41|67.11|67.41|67.11|67.44|67.14|67.41|67.11|4
1731965160000|2024-11-18 21:26:00|67.42|67.12|67.45|67.15|67.45|67.15|67.42|67.12|3
1731965170000|2024-11-18 21:26:10|67.46|67.16|67.49|67.19|67.49|67.19|67.46|67.16|4
1731965180000|2024-11-18 21:26:20|67.48|67.18|67.45|67.15|67.49|67.19|67.45|67.15|5
1731965190000|2024-11-18 21:26:30|67.46|67.16|67.46|67.16|67.46|67.16|67.45|67.15|5
1731965200000|2024-11-18 21:26:40|67.45|67.15|67.45|67.15|67.45|67.15|67.44|67.14|3
1731965210000|2024-11-18 21:26:50|67.44|67.14|67.44|67.14|67.44|67.14|67.44|67.14|1
1731965220000|2024-11-18 21:27:00|67.46|67.16|67.47|67.17|67.47|67.17|67.46|67.16|2
1731965230000|2024-11-18 21:27:10|67.5|67.2|67.55|67.25|67.59|67.29|67.5|67.2|11
1731965240000|2024-11-18 21:27:20|67.56|67.26|67.56|67.26|67.56|67.26|67.56|67.26|1
1731965250000|2024-11-18 21:27:30|67.57|67.27|67.67|67.37|67.67|67.37|67.57|67.27|9
1731965260000|2024-11-18 21:27:40|67.66|67.36|67.63|67.33|67.67|67.37|67.63|67.33|5
1731965270000|2024-11-18 21:27:50|67.61|67.31|67.61|67.31|67.61|67.31|67.58|67.28|5
1731965280000|2024-11-18 21:28:00|67.63|67.33|67.62|67.32|67.63|67.33|67.62|67.32|8
1731965290000|2024-11-18 21:28:10|67.61|67.31|67.54|67.24|67.61|67.31|67.54|67.24|4
1731965300000|2024-11-18 21:28:20|67.53|67.23|67.54|67.24|67.54|67.24|67.51|67.21|7
1731965310000|2024-11-18 21:28:30|67.53|67.23|67.54|67.24|67.54|67.24|67.52|67.22|6
1731965320000|2024-11-18 21:28:40|67.55|67.25|67.53|67.23|67.55|67.25|67.52|67.22|5
1731965330000|2024-11-18 21:28:50|67.54|67.24|67.57|67.27|67.57|67.27|67.53|67.23|7
1731965340000|2024-11-18 21:29:00|67.58|67.28|67.58|67.28|67.61|67.31|67.57|67.27|8
1731965350000|2024-11-18 21:29:10|67.57|67.27|67.57|67.27|67.59|67.29|67.57|67.27|7
1731965360000|2024-11-18 21:29:20|67.56|67.26|67.62|67.32|67.62|67.32|67.55|67.25|9
1731965370000|2024-11-18 21:29:30|67.61|67.31|67.61|67.31|67.62|67.32|67.61|67.31|5
1731965380000|2024-11-18 21:29:40|67.57|67.27|67.55|67.25|67.57|67.27|67.55|67.25|3
1731965390000|2024-11-18 21:29:50|67.54|67.24|67.54|67.24|67.55|67.25|67.53|67.23|5
1731965400000|2024-11-18 21:30:00|67.56|67.26|67.56|67.26|67.56|67.26|67.56|67.26|1
1731965410000|2024-11-18 21:30:10|67.58|67.28|67.64|67.34|67.64|67.34|67.58|67.28|8
1731965420000|2024-11-18 21:30:20|67.63|67.33|67.63|67.33|67.64|67.34|67.63|67.33|3
1731965430000|2024-11-18 21:30:30|67.62|67.32|67.62|67.32|67.62|67.32|67.62|67.32|1
1731965440000|2024-11-18 21:30:40|67.61|67.31|67.6|67.3|67.61|67.31|67.6|67.3|2
1731965450000|2024-11-18 21:30:50|67.62|67.32|67.61|67.31|67.62|67.32|67.6|67.3|3
1731965460000|2024-11-18 21:31:00|67.62|67.32|67.61|67.31|67.62|67.32|67.61|67.31|2
1731965470000|2024-11-18 21:31:10|67.6|67.3|67.59|67.29|67.61|67.31|67.59|67.29|4
1731965480000|2024-11-18 21:31:20|67.58|67.28|67.55|67.25|67.58|67.28|67.55|67.25|3
1731965490000|2024-11-18 21:31:30|67.54|67.24|67.56|67.26|67.56|67.26|67.53|67.23|4
1731965500000|2024-11-18 21:31:40|67.55|67.25|67.54|67.24|67.55|67.25|67.54|67.24|2
1731965510000|2024-11-18 21:31:50|67.55|67.25|67.53|67.23|67.56|67.26|67.53|67.23|9
1731965520000|2024-11-18 21:32:00|67.52|67.22|67.53|67.23|67.53|67.23|67.51|67.21|4
1731965530000|2024-11-18 21:32:10|67.54|67.24|67.52|67.22|67.54|67.24|67.52|67.22|3
1731965540000|2024-11-18 21:32:20|67.49|67.19|67.53|67.23|67.53|67.23|67.48|67.18|9
1731965550000|2024-11-18 21:32:30|67.52|67.22|67.59|67.29|67.6|67.3|67.52|67.22|6
1731965560000|2024-11-18 21:32:40|67.58|67.28|67.53|67.23|67.58|67.28|67.53|67.23|6
1731965570000|2024-11-18 21:32:50|67.52|67.22|67.52|67.22|67.52|67.22|67.52|67.22|1
1731965580000|2024-11-18 21:33:00|67.53|67.23|67.52|67.22|67.53|67.23|67.52|67.22|4
1731965590000|2024-11-18 21:33:10|67.53|67.23|67.52|67.22|67.53|67.23|67.52|67.22|2
1731965600000|2024-11-18 21:33:20|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|4
1731965610000|2024-11-18 21:33:30|67.51|67.21|67.51|67.21|67.51|67.21|67.51|67.21|1
1731965620000|2024-11-18 21:33:40|67.52|67.22|67.52|67.22|67.52|67.22|67.52|67.22|1
1731965630000|2024-11-18 21:33:50|67.54|67.24|67.54|67.24|67.54|67.24|67.54|67.24|1
1731965640000|2024-11-18 21:34:00|67.53|67.23|67.59|67.29|67.6|67.3|67.53|67.23|7
1731965650000|2024-11-18 21:34:10|67.6|67.3|67.61|67.31|67.62|67.32|67.6|67.3|4
1731965660000|2024-11-18 21:34:20|67.62|67.32|67.52|67.22|67.62|67.32|67.52|67.22|5
1731965670000|2024-11-18 21:34:30|67.55|67.25|67.55|67.25|67.55|67.25|67.54|67.24|3
1731965680000|2024-11-18 21:34:40|67.53|67.23|67.53|67.23|67.53|67.23|67.52|67.22|5
1731965700000|2024-11-18 21:35:00|67.52|67.22|67.55|67.25|67.56|67.26|67.52|67.22|10
1731965710000|2024-11-18 21:35:10|67.56|67.26|67.61|67.31|67.61|67.31|67.56|67.26|10
1731965720000|2024-11-18 21:35:20|67.63|67.33|67.63|67.33|67.63|67.33|67.62|67.32|3
1731965730000|2024-11-18 21:35:30|67.62|67.32|67.65|67.35|67.65|67.35|67.62|67.32|4
1731965740000|2024-11-18 21:35:40|67.67|67.37|67.68|67.38|67.68|67.38|67.67|67.37|2
1731965750000|2024-11-18 21:35:50|67.71|67.41|67.77|67.47|67.78|67.48|67.71|67.41|9
1731965760000|2024-11-18 21:36:00|67.75|67.45|67.74|67.44|67.76|67.46|67.74|67.44|4
1731965770000|2024-11-18 21:36:10|67.73|67.43|67.71|67.41|67.73|67.43|67.67|67.37|9
1731965780000|2024-11-18 21:36:20|67.72|67.42|67.71|67.41|67.72|67.42|67.71|67.41|2
1731965790000|2024-11-18 21:36:30|67.7|67.4|67.67|67.37|67.7|67.4|67.66|67.36|6
1731965800000|2024-11-18 21:36:40|67.68|67.38|67.69|67.39|67.69|67.39|67.67|67.37|8
1731965810000|2024-11-18 21:36:50|67.7|67.4|67.64|67.34|67.7|67.4|67.63|67.33|9
1731965820000|2024-11-18 21:37:00|67.65|67.35|67.68|67.38|67.7|67.4|67.65|67.35|8
1731965830000|2024-11-18 21:37:10|67.69|67.39|67.71|67.41|67.71|67.41|67.69|67.39|3
1731965850000|2024-11-18 21:37:30|67.74|67.44|67.74|67.44|67.75|67.45|67.73|67.43|6
1731965860000|2024-11-18 21:37:40|67.75|67.45|67.83|67.53|67.83|67.53|67.75|67.45|4
1731965870000|2024-11-18 21:37:50|67.82|67.52|67.81|67.51|67.83|67.53|67.81|67.51|4
1731965880000|2024-11-18 21:38:00|67.82|67.52|67.82|67.52|67.85|67.55|67.82|67.52|4
1731965890000|2024-11-18 21:38:10|67.81|67.51|67.85|67.55|67.85|67.55|67.81|67.51|5
1731965900000|2024-11-18 21:38:20|67.84|67.54|67.83|67.53|67.84|67.54|67.83|67.53|2
1731965910000|2024-11-18 21:38:30|67.82|67.52|67.83|67.53|67.83|67.53|67.82|67.52|2
1731965920000|2024-11-18 21:38:40|67.82|67.52|67.81|67.51|67.82|67.52|67.8|67.5|4
1731965940000|2024-11-18 21:39:00|67.78|67.48|67.75|67.45|67.78|67.48|67.74|67.44|3
1731965950000|2024-11-18 21:39:10|67.74|67.44|67.74|67.44|67.74|67.44|67.73|67.43|3
1731965960000|2024-11-18 21:39:20|67.73|67.43|67.76|67.46|67.76|67.46|67.73|67.43|6
1731965970000|2024-11-18 21:39:30|67.75|67.45|67.83|67.53|67.84|67.54|67.75|67.45|8
1731965980000|2024-11-18 21:39:40|67.82|67.52|67.84|67.54|67.84|67.54|67.81|67.51|7
1731965990000|2024-11-18 21:39:50|67.85|67.55|67.85|67.55|67.85|67.55|67.85|67.55|1
1731966000000|2024-11-18 21:40:00|67.84|67.54|67.83|67.53|67.84|67.54|67.83|67.53|2
1731966010000|2024-11-18 21:40:10|67.84|67.54|67.83|67.53|67.84|67.54|67.82|67.52|6
1731966020000|2024-11-18 21:40:20|67.82|67.52|67.95|67.65|67.95|67.65|67.82|67.52|12
1731966030000|2024-11-18 21:40:30|67.94|67.64|67.9|67.6|67.94|67.64|67.87|67.57|15
1731966040000|2024-11-18 21:40:40|67.91|67.61|67.92|67.62|67.92|67.62|67.91|67.61|4
1731966050000|2024-11-18 21:40:50|67.91|67.61|67.92|67.62|67.92|67.62|67.91|67.61|6
1731966060000|2024-11-18 21:41:00|67.91|67.61|67.94|67.64|67.94|67.64|67.91|67.61|3
1731966070000|2024-11-18 21:41:10|67.96|67.66|67.97|67.67|67.97|67.67|67.93|67.63|7
1731966080000|2024-11-18 21:41:20|67.98|67.68|68|67.7|68|67.7|67.97|67.67|4
1731966090000|2024-11-18 21:41:30|67.99|67.69|67.9|67.6|67.99|67.69|67.89|67.59|6
1731966100000|2024-11-18 21:41:40|67.89|67.59|67.81|67.51|67.89|67.59|67.81|67.51|5
1731966110000|2024-11-18 21:41:50|67.82|67.52|67.82|67.52|67.82|67.52|67.81|67.51|3
1731966120000|2024-11-18 21:42:00|67.83|67.53|67.83|67.53|67.84|67.54|67.83|67.53|3
1731966130000|2024-11-18 21:42:10|67.82|67.52|67.82|67.52|67.82|67.52|67.82|67.52|1
1731966140000|2024-11-18 21:42:20|67.81|67.51|67.79|67.49|67.81|67.51|67.76|67.46|7
1731966150000|2024-11-18 21:42:30|67.8|67.5|67.76|67.46|67.8|67.5|67.76|67.46|3
1731966160000|2024-11-18 21:42:40|67.74|67.44|67.72|67.42|67.74|67.44|67.72|67.42|5
1731966180000|2024-11-18 21:43:00|67.73|67.43|67.65|67.35|67.73|67.43|67.65|67.35|6
1731966190000|2024-11-18 21:43:10|67.64|67.34|67.65|67.35|67.65|67.35|67.64|67.34|2
1731966200000|2024-11-18 21:43:20|67.68|67.38|67.65|67.35|67.68|67.38|67.65|67.35|3
1731966210000|2024-11-18 21:43:30|67.66|67.36|67.64|67.34|67.66|67.36|67.64|67.34|3
1731966220000|2024-11-18 21:43:40|67.63|67.33|67.57|67.27|67.63|67.33|67.57|67.27|4
1731966230000|2024-11-18 21:43:50|67.54|67.24|67.57|67.27|67.57|67.27|67.54|67.24|5
1731966240000|2024-11-18 21:44:00|67.58|67.28|67.58|67.28|67.58|67.28|67.56|67.26|6
1731966250000|2024-11-18 21:44:10|67.59|67.29|67.59|67.29|67.59|67.29|67.55|67.25|7
1731966260000|2024-11-18 21:44:20|67.58|67.28|67.58|67.28|67.59|67.29|67.58|67.28|3
1731966270000|2024-11-18 21:44:30|67.57|67.27|67.55|67.25|67.57|67.27|67.55|67.25|3
1731966280000|2024-11-18 21:44:40|67.54|67.24|67.54|67.24|67.54|67.24|67.54|67.24|1
1731966300000|2024-11-18 21:45:00|67.55|67.25|67.54|67.24|67.55|67.25|67.54|67.24|2
1731966310000|2024-11-18 21:45:10|67.55|67.25|67.58|67.28|67.58|67.28|67.54|67.24|11
1731966320000|2024-11-18 21:45:20|67.59|67.29|67.57|67.27|67.59|67.29|67.57|67.27|5
1731966330000|2024-11-18 21:45:30|67.58|67.28|67.63|67.33|67.64|67.34|67.58|67.28|11
1731966340000|2024-11-18 21:45:40|67.62|67.32|67.63|67.33|67.63|67.33|67.6|67.3|7
1731966350000|2024-11-18 21:45:50|67.62|67.32|67.58|67.28|67.62|67.32|67.54|67.24|10
1731966360000|2024-11-18 21:46:00|67.57|67.27|67.56|67.26|67.57|67.27|67.54|67.24|6
1731966370000|2024-11-18 21:46:10|67.57|67.27|67.56|67.26|67.57|67.27|67.56|67.26|6
1731966380000|2024-11-18 21:46:20|67.57|67.27|67.53|67.23|67.58|67.28|67.52|67.22|11
1731966390000|2024-11-18 21:46:30|67.52|67.22|67.52|67.22|67.52|67.22|67.51|67.21|9
1731966400000|2024-11-18 21:46:40|67.51|67.21|67.48|67.18|67.51|67.21|67.47|67.17|11
1731966410000|2024-11-18 21:46:50|67.45|67.15|67.44|67.14|67.45|67.15|67.43|67.13|5
1731966420000|2024-11-18 21:47:00|67.45|67.15|67.47|67.17|67.48|67.18|67.45|67.15|9
1731966430000|2024-11-18 21:47:10|67.48|67.18|67.48|67.18|67.49|67.19|67.47|67.17|5
1731966440000|2024-11-18 21:47:20|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|5
1731966450000|2024-11-18 21:47:30|67.49|67.19|67.47|67.17|67.49|67.19|67.47|67.17|3
1731966460000|2024-11-18 21:47:40|67.48|67.18|67.51|67.21|67.51|67.21|67.47|67.17|13
1731966470000|2024-11-18 21:47:50|67.52|67.22|67.52|67.22|67.52|67.22|67.52|67.22|1
1731966480000|2024-11-18 21:48:00|67.51|67.21|67.51|67.21|67.51|67.21|67.51|67.21|1
1731966490000|2024-11-18 21:48:10|67.53|67.23|67.54|67.24|67.55|67.25|67.53|67.23|5
1731966500000|2024-11-18 21:48:20|67.55|67.25|67.56|67.26|67.57|67.27|67.55|67.25|6
1731966510000|2024-11-18 21:48:30|67.55|67.25|67.5|67.2|67.55|67.25|67.5|67.2|4
1731966520000|2024-11-18 21:48:40|67.51|67.21|67.44|67.14|67.51|67.21|67.44|67.14|7
1731966530000|2024-11-18 21:48:50|67.45|67.15|67.31|67.01|67.45|67.15|67.3|67|10
1731966540000|2024-11-18 21:49:00|67.28|66.98|67.31|67.01|67.31|67.01|67.27|66.97|7
1731966550000|2024-11-18 21:49:10|67.3|67|67.21|66.91|67.3|67|67.21|66.91|12
1731966560000|2024-11-18 21:49:20|67.22|66.92|67.25|66.95|67.25|66.95|67.22|66.92|4
1731966570000|2024-11-18 21:49:30|67.24|66.94|67.23|66.93|67.24|66.94|67.23|66.93|2
1731966600000|2024-11-18 21:50:00|67.24|66.94|67.27|66.97|67.27|66.97|67.24|66.94|5
1731966610000|2024-11-18 21:50:10|67.28|66.98|67.23|66.93|67.29|66.99|67.23|66.93|11
1731966620000|2024-11-18 21:50:20|67.24|66.94|67.26|66.96|67.26|66.96|67.24|66.94|11
1731966630000|2024-11-18 21:50:30|67.27|66.97|67.29|66.99|67.3|67|67.26|66.96|7
1731966640000|2024-11-18 21:50:40|67.27|66.97|67.26|66.96|67.27|66.97|67.24|66.94|9
1731966650000|2024-11-18 21:50:50|67.25|66.95|67.22|66.92|67.25|66.95|67.22|66.92|3
1731966660000|2024-11-18 21:51:00|67.23|66.93|67.21|66.91|67.23|66.93|67.21|66.91|6
1731966670000|2024-11-18 21:51:10|67.18|66.88|67.15|66.85|67.18|66.88|67.15|66.85|2
1731966680000|2024-11-18 21:51:20|67.14|66.84|67.13|66.83|67.14|66.84|67.12|66.82|4
1731966690000|2024-11-18 21:51:30|67.14|66.84|67.15|66.85|67.15|66.85|67.14|66.84|2
1731966700000|2024-11-18 21:51:40|67.14|66.84|67.07|66.77|67.14|66.84|67.07|66.77|3
1731966710000|2024-11-18 21:51:50|67.06|66.76|67.03|66.73|67.06|66.76|67.03|66.73|4
1731966720000|2024-11-18 21:52:00|67.01|66.71|67.06|66.76|67.06|66.76|67.01|66.71|7
1731966730000|2024-11-18 21:52:10|67.07|66.77|67.07|66.77|67.07|66.77|67.06|66.76|3
1731966740000|2024-11-18 21:52:20|67.06|66.76|67.06|66.76|67.06|66.76|67.05|66.75|3
1731966750000|2024-11-18 21:52:30|67.07|66.77|67.12|66.82|67.12|66.82|67.07|66.77|5
1731966760000|2024-11-18 21:52:40|67.13|66.83|67.17|66.87|67.17|66.87|67.13|66.83|4
1731966770000|2024-11-18 21:52:50|67.18|66.88|67.22|66.92|67.22|66.92|67.18|66.88|7
1731966780000|2024-11-18 21:53:00|67.23|66.93|67.19|66.89|67.25|66.95|67.19|66.89|7
1731966790000|2024-11-18 21:53:10|67.17|66.87|67.15|66.85|67.17|66.87|67.15|66.85|3
1731966800000|2024-11-18 21:53:20|67.14|66.84|67.13|66.83|67.14|66.84|67.12|66.82|4
1731966810000|2024-11-18 21:53:30|67.14|66.84|67.11|66.81|67.14|66.84|67.11|66.81|2
1731966820000|2024-11-18 21:53:40|67.1|66.8|67.1|66.8|67.1|66.8|67.08|66.78|4
1731966830000|2024-11-18 21:53:50|67.09|66.79|67.09|66.79|67.09|66.79|67.09|66.79|1
1731966840000|2024-11-18 21:54:00|67.08|66.78|67.08|66.78|67.09|66.79|67.08|66.78|3
1731966850000|2024-11-18 21:54:10|67.07|66.77|67.05|66.75|67.07|66.77|67.04|66.74|5
1731966860000|2024-11-18 21:54:20|67.06|66.76|67.06|66.76|67.06|66.76|67.06|66.76|1
1731966880000|2024-11-18 21:54:40|67.05|66.75|67.07|66.77|67.07|66.77|67.05|66.75|3
1731966890000|2024-11-18 21:54:50|67.05|66.75|67.1|66.8|67.1|66.8|67.05|66.75|5
1731966900000|2024-11-18 21:55:00|67.09|66.79|67.03|66.73|67.09|66.79|67.03|66.73|7
1731966910000|2024-11-18 21:55:10|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731966920000|2024-11-18 21:55:20|67.04|66.74|67.02|66.72|67.04|66.74|67.02|66.72|3
1731966930000|2024-11-18 21:55:30|67.01|66.71|67|66.7|67.02|66.72|67|66.7|6
1731966940000|2024-11-18 21:55:40|67.01|66.71|67.01|66.71|67.01|66.71|67.01|66.71|1
1731966950000|2024-11-18 21:55:50|67|66.7|66.98|66.68|67|66.7|66.98|66.68|2
1731966960000|2024-11-18 21:56:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731966970000|2024-11-18 21:56:10|67|66.7|66.98|66.68|67|66.7|66.98|66.68|3
1731966980000|2024-11-18 21:56:20|66.99|66.69|66.99|66.69|67|66.7|66.99|66.69|3
1731966990000|2024-11-18 21:56:30|66.98|66.68|66.97|66.67|66.98|66.68|66.97|66.67|2
1731967000000|2024-11-18 21:56:40|66.95|66.65|66.95|66.65|66.96|66.66|66.95|66.65|3
1731967010000|2024-11-18 21:56:50|66.96|66.66|66.97|66.67|66.97|66.67|66.95|66.65|4
1731967020000|2024-11-18 21:57:00|66.98|66.68|66.99|66.69|66.99|66.69|66.97|66.67|6
1731967030000|2024-11-18 21:57:10|66.98|66.68|66.96|66.66|66.98|66.68|66.95|66.65|4
1731967040000|2024-11-18 21:57:20|66.95|66.65|66.94|66.64|66.95|66.65|66.93|66.63|4
1731967050000|2024-11-18 21:57:30|66.96|66.66|66.94|66.64|66.97|66.67|66.94|66.64|7
1731967060000|2024-11-18 21:57:40|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1731967070000|2024-11-18 21:57:50|66.98|66.68|66.99|66.69|66.99|66.69|66.97|66.67|5
1731967080000|2024-11-18 21:58:00|66.98|66.68|66.98|66.68|66.99|66.69|66.98|66.68|15
1731967090000|2024-11-18 21:58:10|66.99|66.69|66.95|66.65|66.99|66.69|66.93|66.63|16
1731967100000|2024-11-18 21:58:20|66.94|66.64|66.89|66.59|66.94|66.64|66.89|66.59|11
1731967110000|2024-11-18 21:58:30|66.88|66.58|66.89|66.59|66.89|66.59|66.88|66.58|2
1731967120000|2024-11-18 21:58:40|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1731967140000|2024-11-18 21:59:00|66.89|66.59|66.9|66.6|66.9|66.6|66.88|66.58|4
1731967160000|2024-11-18 21:59:20|66.91|66.61|66.96|66.66|66.96|66.66|66.91|66.61|7
1731967170000|2024-11-18 21:59:30|66.98|66.68|66.96|66.66|66.98|66.68|66.96|66.66|7
1731967180000|2024-11-18 21:59:40|66.97|66.67|66.96|66.66|66.98|66.68|66.96|66.66|4
1731967190000|2024-11-18 21:59:50|66.95|66.65|66.96|66.66|66.97|66.67|66.95|66.65|4
1731967200000|2024-11-18 22:00:00|66.97|66.67|67.03|66.73|67.03|66.73|66.96|66.66|14
1731967210000|2024-11-18 22:00:10|67.04|66.74|67.12|66.82|67.13|66.83|67.04|66.74|11
1731967220000|2024-11-18 22:00:20|67.11|66.81|67.16|66.86|67.16|66.86|67.09|66.79|15
1731967230000|2024-11-18 22:00:30|67.15|66.85|67.14|66.84|67.16|66.86|67.14|66.84|6
1731967240000|2024-11-18 22:00:40|67.15|66.85|67.18|66.88|67.19|66.89|67.15|66.85|9
1731967250000|2024-11-18 22:00:50|67.19|66.89|67.19|66.89|67.2|66.9|67.17|66.87|13
1731967260000|2024-11-18 22:01:00|67.18|66.88|67.18|66.88|67.19|66.89|67.17|66.87|5
1731967270000|2024-11-18 22:01:10|67.19|66.89|67.19|66.89|67.19|66.89|67.19|66.89|1
1731967280000|2024-11-18 22:01:20|67.2|66.9|67.21|66.91|67.23|66.93|67.2|66.9|7
1731967290000|2024-11-18 22:01:30|67.22|66.92|67.21|66.91|67.22|66.92|67.21|66.91|14
1731967300000|2024-11-18 22:01:40|67.19|66.89|67.19|66.89|67.19|66.89|67.18|66.88|7
1731967310000|2024-11-18 22:01:50|67.2|66.9|67.27|66.97|67.29|66.99|67.2|66.9|7
1731967320000|2024-11-18 22:02:00|67.26|66.96|67.26|66.96|67.27|66.97|67.25|66.95|7
1731967330000|2024-11-18 22:02:10|67.27|66.97|67.23|66.93|67.27|66.97|67.23|66.93|9
1731967340000|2024-11-18 22:02:20|67.22|66.92|67.19|66.89|67.23|66.93|67.18|66.88|8
1731967350000|2024-11-18 22:02:30|67.18|66.88|67.19|66.89|67.19|66.89|67.18|66.88|4
1731967360000|2024-11-18 22:02:40|67.21|66.91|67.22|66.92|67.24|66.94|67.21|66.91|12
1731967370000|2024-11-18 22:02:50|67.23|66.93|67.26|66.96|67.26|66.96|67.23|66.93|6
1731967380000|2024-11-18 22:03:00|67.27|66.97|67.3|67|67.3|67|67.27|66.97|8
1731967390000|2024-11-18 22:03:10|67.29|66.99|67.3|67|67.3|67|67.29|66.99|4
1731967400000|2024-11-18 22:03:20|67.33|67.03|67.36|67.06|67.36|67.06|67.33|67.03|4
1731967420000|2024-11-18 22:03:40|67.37|67.07|67.36|67.06|67.37|67.07|67.36|67.06|2
1731967430000|2024-11-18 22:03:50|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|2
1731967440000|2024-11-18 22:04:00|67.35|67.05|67.35|67.05|67.35|67.05|67.34|67.04|5
1731967450000|2024-11-18 22:04:10|67.34|67.04|67.34|67.04|67.34|67.04|67.33|67.03|5
1731967460000|2024-11-18 22:04:20|67.35|67.05|67.29|66.99|67.35|67.05|67.28|66.98|14
1731967470000|2024-11-18 22:04:30|67.28|66.98|67.29|66.99|67.3|67|67.28|66.98|6
1731967480000|2024-11-18 22:04:40|67.28|66.98|67.28|66.98|67.28|66.98|67.28|66.98|1
1731967490000|2024-11-18 22:04:50|67.27|66.97|67.26|66.96|67.28|66.98|67.26|66.96|5
1731967500000|2024-11-18 22:05:00|67.27|66.97|67.28|66.98|67.28|66.98|67.26|66.96|4
1731967510000|2024-11-18 22:05:10|67.32|67.02|67.38|67.08|67.4|67.1|67.32|67.02|15
1731967520000|2024-11-18 22:05:20|67.37|67.07|67.34|67.04|67.37|67.07|67.33|67.03|6
1731967530000|2024-11-18 22:05:30|67.33|67.03|67.36|67.06|67.36|67.06|67.33|67.03|8
1731967540000|2024-11-18 22:05:40|67.37|67.07|67.37|67.07|67.38|67.08|67.37|67.07|3
1731967550000|2024-11-18 22:05:50|67.36|67.06|67.37|67.07|67.37|67.07|67.36|67.06|2
1731967560000|2024-11-18 22:06:00|67.36|67.06|67.38|67.08|67.39|67.09|67.36|67.06|7
1731967570000|2024-11-18 22:06:10|67.39|67.09|67.39|67.09|67.4|67.1|67.38|67.08|7
1731967580000|2024-11-18 22:06:20|67.38|67.08|67.34|67.04|67.39|67.09|67.29|66.99|16
1731967590000|2024-11-18 22:06:30|67.33|67.03|67.35|67.05|67.37|67.07|67.32|67.02|8
1731967600000|2024-11-18 22:06:40|67.36|67.06|67.38|67.08|67.38|67.08|67.36|67.06|5
1731967610000|2024-11-18 22:06:50|67.39|67.09|67.39|67.09|67.43|67.13|67.37|67.07|14
1731967620000|2024-11-18 22:07:00|67.38|67.08|67.35|67.05|67.38|67.08|67.35|67.05|9
1731967630000|2024-11-18 22:07:10|67.36|67.06|67.36|67.06|67.37|67.07|67.36|67.06|5
1731967640000|2024-11-18 22:07:20|67.35|67.05|67.42|67.12|67.43|67.13|67.35|67.05|7
1731967660000|2024-11-18 22:07:40|67.43|67.13|67.43|67.13|67.44|67.14|67.43|67.13|3
1731967670000|2024-11-18 22:07:50|67.42|67.12|67.38|67.08|67.42|67.12|67.38|67.08|5
1731967680000|2024-11-18 22:08:00|67.37|67.07|67.42|67.12|67.42|67.12|67.37|67.07|7
1731967690000|2024-11-18 22:08:10|67.41|67.11|67.44|67.14|67.44|67.14|67.41|67.11|8
1731967700000|2024-11-18 22:08:20|67.43|67.13|67.42|67.12|67.43|67.13|67.42|67.12|2
1731967710000|2024-11-18 22:08:30|67.43|67.13|67.45|67.15|67.45|67.15|67.43|67.13|4
1731967720000|2024-11-18 22:08:40|67.46|67.16|67.46|67.16|67.46|67.16|67.46|67.16|1
1731967730000|2024-11-18 22:08:50|67.45|67.15|67.45|67.15|67.45|67.15|67.45|67.15|1
1731967760000|2024-11-18 22:09:20|67.44|67.14|67.45|67.15|67.45|67.15|67.44|67.14|2
1731967790000|2024-11-18 22:09:50|67.46|67.16|67.47|67.17|67.47|67.17|67.46|67.16|4
1731967800000|2024-11-18 22:10:00|67.45|67.15|67.47|67.17|67.47|67.17|67.44|67.14|5
1731967810000|2024-11-18 22:10:10|67.48|67.18|67.47|67.17|67.48|67.18|67.47|67.17|4
1731967840000|2024-11-18 22:10:40|67.48|67.18|67.53|67.23|67.53|67.23|67.48|67.18|4
1731967850000|2024-11-18 22:10:50|67.54|67.24|67.54|67.24|67.54|67.24|67.54|67.24|1
1731967860000|2024-11-18 22:11:00|67.53|67.23|67.53|67.23|67.54|67.24|67.52|67.22|7
1731967870000|2024-11-18 22:11:10|67.54|67.24|67.52|67.22|67.54|67.24|67.52|67.22|5
1731967880000|2024-11-18 22:11:20|67.51|67.21|67.5|67.2|67.51|67.21|67.5|67.2|4
1731967890000|2024-11-18 22:11:30|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|6
1731967900000|2024-11-18 22:11:40|67.51|67.21|67.53|67.23|67.54|67.24|67.51|67.21|7
1731967910000|2024-11-18 22:11:50|67.54|67.24|67.56|67.26|67.57|67.27|67.53|67.23|17
1731967920000|2024-11-18 22:12:00|67.57|67.27|67.62|67.32|67.62|67.32|67.56|67.26|8
1731967930000|2024-11-18 22:12:10|67.63|67.33|67.62|67.32|67.63|67.33|67.61|67.31|6
1731967940000|2024-11-18 22:12:20|67.61|67.31|67.61|67.31|67.62|67.32|67.61|67.31|9
1731967950000|2024-11-18 22:12:30|67.62|67.32|67.62|67.32|67.63|67.33|67.61|67.31|4
1731967960000|2024-11-18 22:12:40|67.61|67.31|67.62|67.32|67.63|67.33|67.61|67.31|10
1731967970000|2024-11-18 22:12:50|67.61|67.31|67.6|67.3|67.62|67.32|67.6|67.3|14
1731967980000|2024-11-18 22:13:00|67.61|67.31|67.63|67.33|67.64|67.34|67.6|67.3|10
1731967990000|2024-11-18 22:13:10|67.64|67.34|67.64|67.34|67.65|67.35|67.62|67.32|8
1731968000000|2024-11-18 22:13:20|67.65|67.35|67.68|67.38|67.69|67.39|67.65|67.35|6
1731968010000|2024-11-18 22:13:30|67.7|67.4|67.69|67.39|67.7|67.4|67.69|67.39|2
1731968020000|2024-11-18 22:13:40|67.7|67.4|67.7|67.4|67.72|67.42|67.69|67.39|6
1731968030000|2024-11-18 22:13:50|67.69|67.39|67.71|67.41|67.71|67.41|67.69|67.39|10
1731968040000|2024-11-18 22:14:00|67.69|67.39|67.69|67.39|67.71|67.41|67.69|67.39|9
1731968050000|2024-11-18 22:14:10|67.7|67.4|67.7|67.4|67.7|67.4|67.69|67.39|7
1731968060000|2024-11-18 22:14:20|67.71|67.41|67.72|67.42|67.73|67.43|67.7|67.4|8
1731968070000|2024-11-18 22:14:30|67.73|67.43|67.87|67.57|67.87|67.57|67.73|67.43|5
1731968080000|2024-11-18 22:14:40|67.86|67.56|67.85|67.55|67.86|67.56|67.85|67.55|4
1731968100000|2024-11-18 22:15:00|67.86|67.56|67.89|67.59|67.89|67.59|67.86|67.56|3
1731968110000|2024-11-18 22:15:10|67.9|67.6|67.91|67.61|67.91|67.61|67.9|67.6|2
1731968120000|2024-11-18 22:15:20|67.9|67.6|67.89|67.59|67.9|67.6|67.88|67.58|5
1731968130000|2024-11-18 22:15:30|67.87|67.57|67.87|67.57|67.87|67.57|67.86|67.56|9
1731968140000|2024-11-18 22:15:40|67.86|67.56|67.86|67.56|67.86|67.56|67.85|67.55|3
1731968150000|2024-11-18 22:15:50|67.87|67.57|67.89|67.59|67.9|67.6|67.86|67.56|6
1731968160000|2024-11-18 22:16:00|67.88|67.58|67.87|67.57|67.88|67.58|67.86|67.56|6
1731968170000|2024-11-18 22:16:10|67.86|67.56|67.89|67.59|67.89|67.59|67.86|67.56|8
1731968180000|2024-11-18 22:16:20|67.9|67.6|67.9|67.6|67.9|67.6|67.89|67.59|3
1731968190000|2024-11-18 22:16:30|67.91|67.61|67.91|67.61|67.92|67.62|67.91|67.61|3
1731968200000|2024-11-18 22:16:40|67.9|67.6|67.9|67.6|67.9|67.6|67.9|67.6|1
1731968210000|2024-11-18 22:16:50|67.89|67.59|67.89|67.59|67.89|67.59|67.89|67.59|1
1731968220000|2024-11-18 22:17:00|67.88|67.58|67.88|67.58|67.89|67.59|67.87|67.57|7
1731968230000|2024-11-18 22:17:10|67.89|67.59|67.88|67.58|67.89|67.59|67.87|67.57|8
1731968240000|2024-11-18 22:17:20|67.87|67.57|67.78|67.48|67.88|67.58|67.77|67.47|8
1731968250000|2024-11-18 22:17:30|67.77|67.47|67.79|67.49|67.79|67.49|67.77|67.47|3
1731968260000|2024-11-18 22:17:40|67.78|67.48|67.78|67.48|67.79|67.49|67.78|67.48|3
1731968270000|2024-11-18 22:17:50|67.77|67.47|67.78|67.48|67.78|67.48|67.77|67.47|2
1731968280000|2024-11-18 22:18:00|67.77|67.47|67.78|67.48|67.78|67.48|67.77|67.47|8
1731968290000|2024-11-18 22:18:10|67.77|67.47|67.77|67.47|67.77|67.47|67.76|67.46|3
1731968300000|2024-11-18 22:18:20|67.78|67.48|67.77|67.47|67.78|67.48|67.77|67.47|4
1731968310000|2024-11-18 22:18:30|67.78|67.48|67.78|67.48|67.78|67.48|67.77|67.47|3
1731968320000|2024-11-18 22:18:40|67.79|67.49|67.8|67.5|67.8|67.5|67.79|67.49|2
1731968330000|2024-11-18 22:18:50|67.79|67.49|67.79|67.49|67.79|67.49|67.79|67.49|1
1731968340000|2024-11-18 22:19:00|67.8|67.5|67.79|67.49|67.8|67.5|67.78|67.48|6
1731968350000|2024-11-18 22:19:10|67.8|67.5|67.87|67.57|67.89|67.59|67.8|67.5|10
1731968360000|2024-11-18 22:19:20|67.88|67.58|67.9|67.6|67.9|67.6|67.88|67.58|7
1731968370000|2024-11-18 22:19:30|67.89|67.59|67.9|67.6|67.9|67.6|67.88|67.58|13
1731968380000|2024-11-18 22:19:40|67.89|67.59|67.95|67.65|67.95|67.65|67.89|67.59|6
1731968390000|2024-11-18 22:19:50|67.96|67.66|67.98|67.68|67.98|67.68|67.96|67.66|3
1731968400000|2024-11-18 22:20:00|67.97|67.67|68|67.7|68|67.7|67.97|67.67|3
1731968410000|2024-11-18 22:20:10|67.99|67.69|67.99|67.69|68|67.7|67.98|67.68|5
1731968420000|2024-11-18 22:20:20|68|67.7|68|67.7|68|67.7|68|67.7|1
1731968430000|2024-11-18 22:20:30|67.99|67.69|67.99|67.69|68|67.7|67.99|67.69|3
1731968440000|2024-11-18 22:20:40|68|67.7|68.08|67.78|68.09|67.79|67.99|67.69|9
1731968450000|2024-11-18 22:20:50|68.09|67.79|68.09|67.79|68.09|67.79|68.08|67.78|3
1731968460000|2024-11-18 22:21:00|68.1|67.8|68.1|67.8|68.1|67.8|68.09|67.79|3
1731968470000|2024-11-18 22:21:10|68.09|67.79|67.98|67.68|68.09|67.79|67.98|67.68|4
1731968480000|2024-11-18 22:21:20|67.97|67.67|67.96|67.66|67.97|67.67|67.96|67.66|4
1731968510000|2024-11-18 22:21:50|67.97|67.67|67.96|67.66|67.97|67.67|67.96|67.66|6
1731968520000|2024-11-18 22:22:00|67.95|67.65|67.95|67.65|67.95|67.65|67.95|67.65|1
1731968530000|2024-11-18 22:22:10|67.96|67.66|67.95|67.65|67.96|67.66|67.95|67.65|4
1731968540000|2024-11-18 22:22:20|67.96|67.66|67.97|67.67|67.97|67.67|67.96|67.66|2
1731968550000|2024-11-18 22:22:30|67.98|67.68|67.97|67.67|67.99|67.69|67.97|67.67|8
1731968560000|2024-11-18 22:22:40|67.98|67.68|67.98|67.68|67.98|67.68|67.97|67.67|3
1731968570000|2024-11-18 22:22:50|67.97|67.67|67.95|67.65|67.97|67.67|67.94|67.64|4
1731968580000|2024-11-18 22:23:00|67.94|67.64|67.95|67.65|67.95|67.65|67.94|67.64|2
1731968610000|2024-11-18 22:23:30|67.96|67.66|67.97|67.67|67.97|67.67|67.96|67.66|4
1731968620000|2024-11-18 22:23:40|67.96|67.66|67.96|67.66|67.96|67.66|67.95|67.65|3
1731968630000|2024-11-18 22:23:50|67.97|67.67|67.97|67.67|67.97|67.67|67.97|67.67|1
1731968640000|2024-11-18 22:24:00|67.96|67.66|67.98|67.68|67.98|67.68|67.96|67.66|5
1731968660000|2024-11-18 22:24:20|67.99|67.69|67.99|67.69|68|67.7|67.99|67.69|5
1731968670000|2024-11-18 22:24:30|68|67.7|67.99|67.69|68|67.7|67.99|67.69|2
1731968690000|2024-11-18 22:24:50|68|67.7|67.99|67.69|68|67.7|67.99|67.69|4
1731968700000|2024-11-18 22:25:00|68|67.7|68.03|67.73|68.03|67.73|68|67.7|2
1731968710000|2024-11-18 22:25:10|68.04|67.74|68.03|67.73|68.04|67.74|68.03|67.73|2
1731968720000|2024-11-18 22:25:20|68.04|67.74|68.05|67.75|68.05|67.75|68.04|67.74|2
1731968730000|2024-11-18 22:25:30|68.04|67.74|68.09|67.79|68.09|67.79|68.04|67.74|3
1731968740000|2024-11-18 22:25:40|68.11|67.81|68.12|67.82|68.12|67.82|68.11|67.81|2
1731968750000|2024-11-18 22:25:50|68.13|67.83|68.12|67.82|68.13|67.83|68.12|67.82|2
1731968760000|2024-11-18 22:26:00|68.13|67.83|68.13|67.83|68.13|67.83|68.09|67.79|5
1731968780000|2024-11-18 22:26:20|68.14|67.84|68.14|67.84|68.14|67.84|68.14|67.84|1
1731968800000|2024-11-18 22:26:40|68.15|67.85|68.22|67.92|68.23|67.93|68.15|67.85|9
1731968810000|2024-11-18 22:26:50|68.23|67.93|68.23|67.93|68.23|67.93|68.21|67.91|7
1731968820000|2024-11-18 22:27:00|68.24|67.94|68.27|67.97|68.29|67.99|68.24|67.94|8
1731968830000|2024-11-18 22:27:10|68.31|68.01|68.34|68.04|68.34|68.04|68.31|68.01|2
1731968840000|2024-11-18 22:27:20|68.35|68.05|68.35|68.05|68.35|68.05|68.35|68.05|1
1731968850000|2024-11-18 22:27:30|68.36|68.06|68.36|68.06|68.37|68.07|68.35|68.05|5
1731968860000|2024-11-18 22:27:40|68.37|68.07|68.37|68.07|68.37|68.07|68.37|68.07|1
1731968870000|2024-11-18 22:27:50|68.38|68.08|68.39|68.09|68.39|68.09|68.38|68.08|2
1731968880000|2024-11-18 22:28:00|68.38|68.08|68.37|68.07|68.38|68.08|68.37|68.07|2
1731968900000|2024-11-18 22:28:20|68.36|68.06|68.28|67.98|68.36|68.06|68.28|67.98|9
1731968910000|2024-11-18 22:28:30|68.29|67.99|68.22|67.92|68.35|68.05|68.2|67.9|18
1731968920000|2024-11-18 22:28:40|68.23|67.93|68.26|67.96|68.26|67.96|68.22|67.92|12
1731968930000|2024-11-18 22:28:50|68.27|67.97|68.27|67.97|68.27|67.97|68.26|67.96|3
1731968940000|2024-11-18 22:29:00|68.28|67.98|68.35|68.05|68.35|68.05|68.27|67.97|9
1731968950000|2024-11-18 22:29:10|68.36|68.06|68.36|68.06|68.37|68.07|68.36|68.06|5
1731968960000|2024-11-18 22:29:20|68.37|68.07|68.36|68.06|68.37|68.07|68.36|68.06|6
1731968970000|2024-11-18 22:29:30|68.37|68.07|68.38|68.08|68.38|68.08|68.36|68.06|5
1731968980000|2024-11-18 22:29:40|68.37|68.07|68.38|68.08|68.4|68.1|68.36|68.06|22
1731968990000|2024-11-18 22:29:50|68.4|68.1|68.37|68.07|68.4|68.1|68.37|68.07|21
1731969000000|2024-11-18 22:30:00|68.38|68.08|68.41|68.11|68.41|68.11|68.37|68.07|6
1731969010000|2024-11-18 22:30:10|68.4|68.1|68.4|68.1|68.41|68.11|68.4|68.1|3
1731969020000|2024-11-18 22:30:20|68.39|68.09|68.4|68.1|68.4|68.1|68.39|68.09|2
1731969030000|2024-11-18 22:30:30|68.39|68.09|68.34|68.04|68.4|68.1|68.34|68.04|11
1731969040000|2024-11-18 22:30:40|68.33|68.03|68.28|67.98|68.33|68.03|68.28|67.98|9
1731969050000|2024-11-18 22:30:50|68.29|67.99|68.29|67.99|68.29|67.99|68.28|67.98|3
1731969060000|2024-11-18 22:31:00|68.28|67.98|68.31|68.01|68.31|68.01|68.28|67.98|3
1731969070000|2024-11-18 22:31:10|68.3|68|68.29|67.99|68.31|68.01|68.29|67.99|4
1731969080000|2024-11-18 22:31:20|68.3|68|68.3|68|68.33|68.03|68.27|67.97|10
1731969090000|2024-11-18 22:31:30|68.31|68.01|68.3|68|68.31|68.01|68.3|68|2
1731969100000|2024-11-18 22:31:40|68.31|68.01|68.31|68.01|68.31|68.01|68.31|68.01|1
1731969110000|2024-11-18 22:31:50|68.3|68|68.27|67.97|68.3|68|68.27|67.97|9
1731969120000|2024-11-18 22:32:00|68.26|67.96|68.21|67.91|68.26|67.96|68.21|67.91|8
1731969130000|2024-11-18 22:32:10|68.2|67.9|68.19|67.89|68.2|67.9|68.18|67.88|12
1731969140000|2024-11-18 22:32:20|68.18|67.88|68.17|67.87|68.18|67.88|68.17|67.87|2
1731969170000|2024-11-18 22:32:50|68.16|67.86|68.16|67.86|68.16|67.86|68.16|67.86|1
1731969180000|2024-11-18 22:33:00|68.15|67.85|68.08|67.78|68.15|67.85|68.08|67.78|7
1731969190000|2024-11-18 22:33:10|68.07|67.77|68.07|67.77|68.07|67.77|68.07|67.77|1
1731969200000|2024-11-18 22:33:20|68.08|67.78|68.06|67.76|68.08|67.78|68.04|67.74|7
1731969210000|2024-11-18 22:33:30|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|2
1731969220000|2024-11-18 22:33:40|68.07|67.77|68.06|67.76|68.08|67.78|68.06|67.76|4
1731969230000|2024-11-18 22:33:50|68.07|67.77|68.07|67.77|68.07|67.77|68.07|67.77|1
1731969240000|2024-11-18 22:34:00|68.06|67.76|68.06|67.76|68.06|67.76|68.06|67.76|1
1731969290000|2024-11-18 22:34:50|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|4
1731969300000|2024-11-18 22:35:00|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|6
1731969310000|2024-11-18 22:35:10|68.09|67.79|68.15|67.85|68.15|67.85|68.09|67.79|8
1731969320000|2024-11-18 22:35:20|68.16|67.86|68.16|67.86|68.16|67.86|68.16|67.86|1
1731969330000|2024-11-18 22:35:30|68.15|67.85|68.16|67.86|68.16|67.86|68.15|67.85|2
1731969340000|2024-11-18 22:35:40|68.15|67.85|68.15|67.85|68.16|67.86|68.15|67.85|3
1731969350000|2024-11-18 22:35:50|68.14|67.84|68.11|67.81|68.14|67.84|68.11|67.81|6
1731969360000|2024-11-18 22:36:00|68.1|67.8|68.06|67.76|68.1|67.8|68.06|67.76|7
1731969370000|2024-11-18 22:36:10|68.05|67.75|68.05|67.75|68.05|67.75|68.05|67.75|1
1731969400000|2024-11-18 22:36:40|68.06|67.76|68.05|67.75|68.06|67.76|68.05|67.75|6
1731969430000|2024-11-18 22:37:10|68.06|67.76|68.06|67.76|68.06|67.76|68.05|67.75|3
1731969440000|2024-11-18 22:37:20|68.05|67.75|68.15|67.85|68.15|67.85|68.05|67.75|9
1731969450000|2024-11-18 22:37:30|68.16|67.86|68.15|67.85|68.16|67.86|68.14|67.84|4
1731969460000|2024-11-18 22:37:40|68.16|67.86|68.11|67.81|68.16|67.86|68.11|67.81|5
1731969470000|2024-11-18 22:37:50|68.1|67.8|68.11|67.81|68.11|67.81|68.1|67.8|10
1731969480000|2024-11-18 22:38:00|68.12|67.82|68.15|67.85|68.15|67.85|68.11|67.81|6
1731969510000|2024-11-18 22:38:30|68.14|67.84|68.15|67.85|68.15|67.85|68.14|67.84|2
1731969530000|2024-11-18 22:38:50|68.14|67.84|68.09|67.79|68.14|67.84|68.09|67.79|5
1731969540000|2024-11-18 22:39:00|68.1|67.8|68.1|67.8|68.1|67.8|68.09|67.79|7
1731969550000|2024-11-18 22:39:10|68.11|67.81|68.18|67.88|68.18|67.88|68.11|67.81|6
1731969560000|2024-11-18 22:39:20|68.2|67.9|68.2|67.9|68.2|67.9|68.2|67.9|1
1731969570000|2024-11-18 22:39:30|68.21|67.91|68.19|67.89|68.21|67.91|68.19|67.89|3
1731969580000|2024-11-18 22:39:40|68.2|67.9|68.19|67.89|68.2|67.9|68.19|67.89|2
1731969590000|2024-11-18 22:39:50|68.2|67.9|68.18|67.88|68.2|67.9|68.18|67.88|5
1731969600000|2024-11-18 22:40:00|68.19|67.89|68.15|67.85|68.19|67.89|68.15|67.85|4
1731969610000|2024-11-18 22:40:10|68.14|67.84|68.14|67.84|68.14|67.84|68.14|67.84|1
1731969620000|2024-11-18 22:40:20|68.15|67.85|68.14|67.84|68.15|67.85|68.14|67.84|2
1731969650000|2024-11-18 22:40:50|68.15|67.85|68.15|67.85|68.15|67.85|68.15|67.85|1
1731969680000|2024-11-18 22:41:20|68.14|67.84|68.16|67.86|68.16|67.86|68.14|67.84|3
1731969690000|2024-11-18 22:41:30|68.17|67.87|68.16|67.86|68.17|67.87|68.16|67.86|2
1731969700000|2024-11-18 22:41:40|68.17|67.87|68.17|67.87|68.17|67.87|68.16|67.86|3
1731969710000|2024-11-18 22:41:50|68.18|67.88|68.17|67.87|68.18|67.88|68.17|67.87|2
1731969730000|2024-11-18 22:42:10|68.18|67.88|68.17|67.87|68.18|67.88|68.17|67.87|4
1731969740000|2024-11-18 22:42:20|68.18|67.88|68.18|67.88|68.18|67.88|68.18|67.88|1
1731969750000|2024-11-18 22:42:30|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1731969760000|2024-11-18 22:42:40|68.18|67.88|68.19|67.89|68.2|67.9|68.18|67.88|6
1731969770000|2024-11-18 22:42:50|68.2|67.9|68.19|67.89|68.2|67.9|68.19|67.89|6
1731969780000|2024-11-18 22:43:00|68.2|67.9|68.2|67.9|68.2|67.9|68.19|67.89|3
1731969800000|2024-11-18 22:43:20|68.19|67.89|68.2|67.9|68.2|67.9|68.19|67.89|2
1731969810000|2024-11-18 22:43:30|68.19|67.89|68.2|67.9|68.2|67.9|68.19|67.89|2
1731969820000|2024-11-18 22:43:40|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1731969830000|2024-11-18 22:43:50|68.18|67.88|68.18|67.88|68.19|67.89|68.18|67.88|5
1731969840000|2024-11-18 22:44:00|68.17|67.87|68.18|67.88|68.18|67.88|68.15|67.85|7
1731969850000|2024-11-18 22:44:10|68.17|67.87|68.1|67.8|68.17|67.87|68.1|67.8|7
1731969860000|2024-11-18 22:44:20|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1731969880000|2024-11-18 22:44:40|68.1|67.8|68.1|67.8|68.11|67.81|68.1|67.8|3
1731969900000|2024-11-18 22:45:00|68.11|67.81|68.13|67.83|68.13|67.83|68.11|67.81|3
1731969920000|2024-11-18 22:45:20|68.14|67.84|68.14|67.84|68.14|67.84|68.13|67.83|3
1731969930000|2024-11-18 22:45:30|68.13|67.83|68.15|67.85|68.15|67.85|68.13|67.83|3
1731969940000|2024-11-18 22:45:40|68.14|67.84|68.14|67.84|68.15|67.85|68.14|67.84|3
1731969950000|2024-11-18 22:45:50|68.15|67.85|68.15|67.85|68.16|67.86|68.14|67.84|5
1731969970000|2024-11-18 22:46:10|68.14|67.84|68.14|67.84|68.14|67.84|68.14|67.84|1
1731969990000|2024-11-18 22:46:30|68.13|67.83|68.13|67.83|68.13|67.83|68.13|67.83|1
1731970030000|2024-11-18 22:47:10|68.12|67.82|68.1|67.8|68.12|67.82|68.1|67.8|8
1731970040000|2024-11-18 22:47:20|68.09|67.79|68.1|67.8|68.1|67.8|68.09|67.79|2
1731970050000|2024-11-18 22:47:30|68.09|67.79|68.07|67.77|68.1|67.8|68.07|67.77|7
1731970060000|2024-11-18 22:47:40|68.08|67.78|68.08|67.78|68.08|67.78|68.07|67.77|3
1731970070000|2024-11-18 22:47:50|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|2
1731970080000|2024-11-18 22:48:00|68.07|67.77|68.07|67.77|68.08|67.78|68.07|67.77|7
1731970090000|2024-11-18 22:48:10|68.08|67.78|68.08|67.78|68.08|67.78|68.07|67.77|3
1731970110000|2024-11-18 22:48:30|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1731970130000|2024-11-18 22:48:50|68.08|67.78|68.08|67.78|68.08|67.78|68.08|67.78|1
1731970140000|2024-11-18 22:49:00|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|2
1731970200000|2024-11-18 22:50:00|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|2
1731970220000|2024-11-18 22:50:20|68.09|67.79|68.08|67.78|68.09|67.79|68.08|67.78|2
1731970230000|2024-11-18 22:50:30|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1731970240000|2024-11-18 22:50:40|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1731970300000|2024-11-18 22:51:40|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|2
1731970320000|2024-11-18 22:52:00|68.11|67.81|68.11|67.81|68.11|67.81|68.11|67.81|1
1731970340000|2024-11-18 22:52:20|68.1|67.8|68.1|67.8|68.1|67.8|68.1|67.8|1
1731970360000|2024-11-18 22:52:40|68.11|67.81|68.11|67.81|68.11|67.81|68.11|67.81|1
1731970380000|2024-11-18 22:53:00|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1731970390000|2024-11-18 22:53:10|68.1|67.8|68.1|67.8|68.11|67.81|68.09|67.79|5
1731970410000|2024-11-18 22:53:30|68.09|67.79|68.1|67.8|68.1|67.8|68.09|67.79|4
1731970420000|2024-11-18 22:53:40|68.11|67.81|68.11|67.81|68.11|67.81|68.11|67.81|1
1731970430000|2024-11-18 22:53:50|68.1|67.8|68.11|67.81|68.11|67.81|68.1|67.8|2
1731970440000|2024-11-18 22:54:00|68.1|67.8|68.1|67.8|68.12|67.82|68.1|67.8|7
1731970450000|2024-11-18 22:54:10|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1731970460000|2024-11-18 22:54:20|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|2
1731970480000|2024-11-18 22:54:40|68.1|67.8|68.1|67.8|68.1|67.8|68.1|67.8|1
1731970490000|2024-11-18 22:54:50|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1731970500000|2024-11-18 22:55:00|68.07|67.77|68.07|67.77|68.07|67.77|68.07|67.77|1
1731970510000|2024-11-18 22:55:10|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|4
1731970530000|2024-11-18 22:55:30|68.08|67.78|68.08|67.78|68.08|67.78|68.08|67.78|1
1731970540000|2024-11-18 22:55:40|68.07|67.77|68.06|67.76|68.07|67.77|68.06|67.76|2
1731970550000|2024-11-18 22:55:50|68.05|67.75|68.05|67.75|68.06|67.76|68.05|67.75|3
1731970560000|2024-11-18 22:56:00|68.06|67.76|68.02|67.72|68.06|67.76|68.02|67.72|6
1731970570000|2024-11-18 22:56:10|68.01|67.71|68.01|67.71|68.01|67.71|68.01|67.71|1
1731970590000|2024-11-18 22:56:30|68.02|67.72|68.07|67.77|68.07|67.77|68.02|67.72|6
1731970600000|2024-11-18 22:56:40|68.06|67.76|68.05|67.75|68.06|67.76|68.05|67.75|2
1731970610000|2024-11-18 22:56:50|68.04|67.74|68.05|67.75|68.05|67.75|68.03|67.73|5
1731970620000|2024-11-18 22:57:00|68.06|67.76|68.08|67.78|68.08|67.78|68.06|67.76|3
1731970630000|2024-11-18 22:57:10|68.09|67.79|68.09|67.79|68.09|67.79|68.08|67.78|5
1731970640000|2024-11-18 22:57:20|68.1|67.8|68.14|67.84|68.14|67.84|68.1|67.8|9
1731970650000|2024-11-18 22:57:30|68.16|67.86|68.17|67.87|68.17|67.87|68.16|67.86|2
1731970660000|2024-11-18 22:57:40|68.18|67.88|68.2|67.9|68.21|67.91|68.17|67.87|7
1731970680000|2024-11-18 22:58:00|68.21|67.91|68.2|67.9|68.21|67.91|68.2|67.9|2
1731970690000|2024-11-18 22:58:10|68.21|67.91|68.27|67.97|68.27|67.97|68.21|67.91|5
1731970700000|2024-11-18 22:58:20|68.29|67.99|68.31|68.01|68.31|68.01|68.29|67.99|3
1731970710000|2024-11-18 22:58:30|68.29|67.99|68.29|67.99|68.3|68|68.29|67.99|5
1731970720000|2024-11-18 22:58:40|68.3|68|68.29|67.99|68.3|68|68.29|67.99|2
1731970730000|2024-11-18 22:58:50|68.3|68|68.3|68|68.3|68|68.29|67.99|3
1731970750000|2024-11-18 22:59:10|68.28|67.98|68.29|67.99|68.29|67.99|68.28|67.98|2
1731970760000|2024-11-18 22:59:20|68.28|67.98|68.28|67.98|68.28|67.98|68.28|67.98|1
1731970770000|2024-11-18 22:59:30|68.24|67.94|68.19|67.89|68.24|67.94|68.19|67.89|2
1731970780000|2024-11-18 22:59:40|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|2
1731970790000|2024-11-18 22:59:50|68.22|67.92|68.23|67.93|68.23|67.93|68.22|67.92|8
1731970800000|2024-11-18 23:00:00|68.3|68|68.3|68|68.3|68|68.3|68|1
1731970810000|2024-11-18 23:00:10|68.29|67.99|68.3|68|68.31|68.01|68.29|67.99|4
1731970820000|2024-11-18 23:00:20|68.29|67.99|68.25|67.95|68.29|67.99|68.25|67.95|3
1731970840000|2024-11-18 23:00:40|68.26|67.96|68.26|67.96|68.26|67.96|68.25|67.95|3
1731970860000|2024-11-18 23:01:00|68.25|67.95|68.25|67.95|68.25|67.95|68.25|67.95|1
1731970870000|2024-11-18 23:01:10|68.24|67.94|68.26|67.96|68.26|67.96|68.24|67.94|5
1731970880000|2024-11-18 23:01:20|68.24|67.94|68.31|68.01|68.31|68.01|68.24|67.94|6
1731970890000|2024-11-18 23:01:30|68.29|67.99|68.27|67.97|68.31|68.01|68.26|67.96|8
1731970900000|2024-11-18 23:01:40|68.28|67.98|68.3|68|68.31|68.01|68.28|67.98|4
1731970910000|2024-11-18 23:01:50|68.31|68.01|68.28|67.98|68.31|68.01|68.28|67.98|5
1731970920000|2024-11-18 23:02:00|68.29|67.99|68.3|68|68.3|68|68.28|67.98|4
1731970930000|2024-11-18 23:02:10|68.31|68.01|68.32|68.02|68.32|68.02|68.31|68.01|2
1731970940000|2024-11-18 23:02:20|68.33|68.03|68.34|68.04|68.36|68.06|68.33|68.03|6
1731970950000|2024-11-18 23:02:30|68.33|68.03|68.33|68.03|68.33|68.03|68.33|68.03|1
1731970960000|2024-11-18 23:02:40|68.32|68.02|68.3|68|68.32|68.02|68.3|68|5
1731970970000|2024-11-18 23:02:50|68.29|67.99|68.23|67.93|68.29|67.99|68.23|67.93|3
1731970980000|2024-11-18 23:03:00|68.24|67.94|68.24|67.94|68.24|67.94|68.24|67.94|1
1731971010000|2024-11-18 23:03:30|68.25|67.95|68.32|68.02|68.32|68.02|68.25|67.95|7
1731971020000|2024-11-18 23:03:40|68.33|68.03|68.39|68.09|68.39|68.09|68.33|68.03|6
1731971030000|2024-11-18 23:03:50|68.4|68.1|68.42|68.12|68.42|68.12|68.4|68.1|5
1731971040000|2024-11-18 23:04:00|68.43|68.13|68.45|68.15|68.45|68.15|68.43|68.13|3
1731971050000|2024-11-18 23:04:10|68.44|68.14|68.44|68.14|68.44|68.14|68.44|68.14|1
1731971070000|2024-11-18 23:04:30|68.43|68.13|68.42|68.12|68.43|68.13|68.41|68.11|3
1731971080000|2024-11-18 23:04:40|68.43|68.13|68.44|68.14|68.44|68.14|68.43|68.13|2
1731971090000|2024-11-18 23:04:50|68.45|68.15|68.44|68.14|68.45|68.15|68.44|68.14|2
1731971100000|2024-11-18 23:05:00|68.43|68.13|68.41|68.11|68.43|68.13|68.41|68.11|5
1731971110000|2024-11-18 23:05:10|68.4|68.1|68.39|68.09|68.4|68.1|68.37|68.07|7
1731971120000|2024-11-18 23:05:20|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1731971130000|2024-11-18 23:05:30|68.38|68.08|68.32|68.02|68.38|68.08|68.32|68.02|6
1731971140000|2024-11-18 23:05:40|68.31|68.01|68.4|68.1|68.42|68.12|68.31|68.01|5
1731971150000|2024-11-18 23:05:50|68.39|68.09|68.39|68.09|68.39|68.09|68.39|68.09|1
1731971160000|2024-11-18 23:06:00|68.38|68.08|68.37|68.07|68.39|68.09|68.32|68.02|14
1731971170000|2024-11-18 23:06:10|68.38|68.08|68.39|68.09|68.4|68.1|68.37|68.07|5
1731971180000|2024-11-18 23:06:20|68.38|68.08|68.39|68.09|68.39|68.09|68.37|68.07|4
1731971190000|2024-11-18 23:06:30|68.38|68.08|68.41|68.11|68.41|68.11|68.38|68.08|7
1731971200000|2024-11-18 23:06:40|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|4
1731971210000|2024-11-18 23:06:50|68.42|68.12|68.41|68.11|68.42|68.12|68.4|68.1|4
1731971230000|2024-11-18 23:07:10|68.4|68.1|68.39|68.09|68.41|68.11|68.39|68.09|3
1731971240000|2024-11-18 23:07:20|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|4
1731971250000|2024-11-18 23:07:30|68.38|68.08|68.37|68.07|68.39|68.09|68.37|68.07|6
1731971260000|2024-11-18 23:07:40|68.38|68.08|68.38|68.08|68.38|68.08|68.38|68.08|1
1731971270000|2024-11-18 23:07:50|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1731971280000|2024-11-18 23:08:00|68.38|68.08|68.33|68.03|68.39|68.09|68.33|68.03|10
1731971290000|2024-11-18 23:08:10|68.34|68.04|68.36|68.06|68.37|68.07|68.34|68.04|5
1731971300000|2024-11-18 23:08:20|68.35|68.05|68.33|68.03|68.36|68.06|68.33|68.03|8
1731971310000|2024-11-18 23:08:30|68.32|68.02|68.3|68|68.33|68.03|68.3|68|4
1731971350000|2024-11-18 23:09:10|68.32|68.02|68.38|68.08|68.38|68.08|68.32|68.02|6
1731971360000|2024-11-18 23:09:20|68.37|68.07|68.37|68.07|68.37|68.07|68.37|68.07|1
1731971370000|2024-11-18 23:09:30|68.33|68.03|68.31|68.01|68.33|68.03|68.31|68.01|3
1731971380000|2024-11-18 23:09:40|68.3|68|68.29|67.99|68.3|68|68.29|67.99|2
1731971390000|2024-11-18 23:09:50|68.3|68|68.28|67.98|68.3|68|68.27|67.97|5
1731971400000|2024-11-18 23:10:00|68.27|67.97|68.25|67.95|68.27|67.97|68.25|67.95|2
1731971410000|2024-11-18 23:10:10|68.24|67.94|68.24|67.94|68.25|67.95|68.22|67.92|10
1731971420000|2024-11-18 23:10:20|68.23|67.93|68.24|67.94|68.24|67.94|68.23|67.93|2
1731971430000|2024-11-18 23:10:30|68.23|67.93|68.21|67.91|68.23|67.93|68.21|67.91|4
1731971440000|2024-11-18 23:10:40|68.2|67.9|68.12|67.82|68.2|67.9|68.12|67.82|8
1731971450000|2024-11-18 23:10:50|68.11|67.81|68.17|67.87|68.18|67.88|68.11|67.81|11
1731971460000|2024-11-18 23:11:00|68.16|67.86|68.14|67.84|68.16|67.86|68.14|67.84|3
1731971470000|2024-11-18 23:11:10|68.15|67.85|68.17|67.87|68.18|67.88|68.15|67.85|3
1731971480000|2024-11-18 23:11:20|68.18|67.88|68.23|67.93|68.23|67.93|68.18|67.88|9
1731971490000|2024-11-18 23:11:30|68.22|67.92|68.19|67.89|68.22|67.92|68.19|67.89|3
1731971500000|2024-11-18 23:11:40|68.2|67.9|68.17|67.87|68.2|67.9|68.17|67.87|8
1731971510000|2024-11-18 23:11:50|68.16|67.86|68.13|67.83|68.18|67.88|68.13|67.83|6
1731971520000|2024-11-18 23:12:00|68.14|67.84|68.13|67.83|68.14|67.84|68.13|67.83|4
1731971530000|2024-11-18 23:12:10|68.14|67.84|68.11|67.81|68.14|67.84|68.11|67.81|3
1731971540000|2024-11-18 23:12:20|68.1|67.8|68.11|67.81|68.12|67.82|68.1|67.8|4
1731971550000|2024-11-18 23:12:30|68.1|67.8|68.01|67.71|68.11|67.81|68.01|67.71|8
1731971560000|2024-11-18 23:12:40|68.02|67.72|68.03|67.73|68.03|67.73|68.01|67.71|4
1731971570000|2024-11-18 23:12:50|68.04|67.74|68.15|67.85|68.17|67.87|68.03|67.73|7
1731971580000|2024-11-18 23:13:00|68.13|67.83|68.12|67.82|68.13|67.83|68.11|67.81|10
1731971590000|2024-11-18 23:13:10|68.13|67.83|68.18|67.88|68.18|67.88|68.12|67.82|12
1731971600000|2024-11-18 23:13:20|68.19|67.89|68.18|67.88|68.19|67.89|68.18|67.88|6
1731971610000|2024-11-18 23:13:30|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|8
1731971620000|2024-11-18 23:13:40|68.22|67.92|68.23|67.93|68.23|67.93|68.2|67.9|8
1731971630000|2024-11-18 23:13:50|68.22|67.92|68.22|67.92|68.23|67.93|68.22|67.92|3
1731971640000|2024-11-18 23:14:00|68.23|67.93|68.23|67.93|68.23|67.93|68.23|67.93|1
1731971650000|2024-11-18 23:14:10|68.22|67.92|68.23|67.93|68.24|67.94|68.22|67.92|4
1731971660000|2024-11-18 23:14:20|68.24|67.94|68.27|67.97|68.27|67.97|68.24|67.94|4
1731971670000|2024-11-18 23:14:30|68.28|67.98|68.33|68.03|68.33|68.03|68.28|67.98|10
1731971680000|2024-11-18 23:14:40|68.32|68.02|68.3|68|68.32|68.02|68.3|68|3
1731971690000|2024-11-18 23:14:50|68.31|68.01|68.35|68.05|68.36|68.06|68.31|68.01|8
1731971700000|2024-11-18 23:15:00|68.36|68.06|68.37|68.07|68.37|68.07|68.35|68.05|6
1731971720000|2024-11-18 23:15:20|68.39|68.09|68.38|68.08|68.39|68.09|68.38|68.08|2
1731971730000|2024-11-18 23:15:30|68.39|68.09|68.39|68.09|68.39|68.09|68.38|68.08|3
1731971740000|2024-11-18 23:15:40|68.38|68.08|68.32|68.02|68.38|68.08|68.32|68.02|5
1731971750000|2024-11-18 23:15:50|68.31|68.01|68.32|68.02|68.32|68.02|68.31|68.01|4
1731971760000|2024-11-18 23:16:00|68.31|68.01|68.3|68|68.32|68.02|68.3|68|4
1731971770000|2024-11-18 23:16:10|68.31|68.01|68.3|68|68.31|68.01|68.3|68|4
1731971780000|2024-11-18 23:16:20|68.29|67.99|68.3|68|68.3|68|68.29|67.99|6
1731971790000|2024-11-18 23:16:30|68.29|67.99|68.29|67.99|68.3|68|68.27|67.97|6
1731971800000|2024-11-18 23:16:40|68.3|68|68.3|68|68.3|68|68.29|67.99|3
1731971810000|2024-11-18 23:16:50|68.29|67.99|68.27|67.97|68.29|67.99|68.27|67.97|5
1731971820000|2024-11-18 23:17:00|68.28|67.98|68.26|67.96|68.3|68|68.25|67.95|15
1731971830000|2024-11-18 23:17:10|68.24|67.94|68.24|67.94|68.24|67.94|68.24|67.94|1
1731971840000|2024-11-18 23:17:20|68.23|67.93|68.24|67.94|68.24|67.94|68.23|67.93|2
1731971850000|2024-11-18 23:17:30|68.23|67.93|68.24|67.94|68.24|67.94|68.23|67.93|4
1731971860000|2024-11-18 23:17:40|68.26|67.96|68.22|67.92|68.26|67.96|68.22|67.92|4
1731971870000|2024-11-18 23:17:50|68.2|67.9|68.19|67.89|68.2|67.9|68.19|67.89|2
1731971880000|2024-11-18 23:18:00|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|2
1731971890000|2024-11-18 23:18:10|68.22|67.92|68.22|67.92|68.23|67.93|68.22|67.92|3
1731971900000|2024-11-18 23:18:20|68.23|67.93|68.23|67.93|68.23|67.93|68.23|67.93|1
1731971910000|2024-11-18 23:18:30|68.22|67.92|68.28|67.98|68.28|67.98|68.22|67.92|4
1731971920000|2024-11-18 23:18:40|68.29|67.99|68.22|67.92|68.29|67.99|68.22|67.92|7
1731971930000|2024-11-18 23:18:50|68.21|67.91|68.18|67.88|68.21|67.91|68.18|67.88|5
1731971940000|2024-11-18 23:19:00|68.19|67.89|68.14|67.84|68.19|67.89|68.13|67.83|11
1731971950000|2024-11-18 23:19:10|68.16|67.86|68.17|67.87|68.18|67.88|68.16|67.86|4
1731971960000|2024-11-18 23:19:20|68.18|67.88|68.19|67.89|68.19|67.89|68.18|67.88|2
1731971970000|2024-11-18 23:19:30|68.2|67.9|68.18|67.88|68.21|67.91|68.18|67.88|7
1731971980000|2024-11-18 23:19:40|68.17|67.87|68.13|67.83|68.17|67.87|68.13|67.83|5
1731971990000|2024-11-18 23:19:50|68.11|67.81|68.1|67.8|68.12|67.82|68.1|67.8|4
1731972000000|2024-11-18 23:20:00|68.01|67.71|67.99|67.69|68.01|67.71|67.97|67.67|10
1731972010000|2024-11-18 23:20:10|67.98|67.68|67.96|67.66|67.99|67.69|67.96|67.66|11
1731972020000|2024-11-18 23:20:20|67.95|67.65|67.91|67.61|67.95|67.65|67.91|67.61|7
1731972030000|2024-11-18 23:20:30|67.92|67.62|67.91|67.61|67.92|67.62|67.91|67.61|4
1731972040000|2024-11-18 23:20:40|67.9|67.6|67.88|67.58|67.9|67.6|67.88|67.58|7
1731972050000|2024-11-18 23:20:50|67.89|67.59|67.94|67.64|67.96|67.66|67.89|67.59|9
1731972060000|2024-11-18 23:21:00|67.93|67.63|67.95|67.65|67.95|67.65|67.92|67.62|8
1731972070000|2024-11-18 23:21:10|67.96|67.66|67.98|67.68|67.99|67.69|67.96|67.66|11
1731972080000|2024-11-18 23:21:20|67.99|67.69|67.98|67.68|67.99|67.69|67.98|67.68|2
1731972090000|2024-11-18 23:21:30|67.97|67.67|67.96|67.66|67.97|67.67|67.91|67.61|8
1731972100000|2024-11-18 23:21:40|67.95|67.65|67.97|67.67|67.97|67.67|67.93|67.63|10
1731972110000|2024-11-18 23:21:50|67.96|67.66|67.97|67.67|67.97|67.67|67.96|67.66|2
1731972120000|2024-11-18 23:22:00|67.98|67.68|67.89|67.59|67.98|67.68|67.89|67.59|8
1731972130000|2024-11-18 23:22:10|67.88|67.58|67.89|67.59|67.89|67.59|67.88|67.58|2
1731972140000|2024-11-18 23:22:20|67.88|67.58|67.88|67.58|67.88|67.58|67.87|67.57|3
1731972150000|2024-11-18 23:22:30|67.87|67.57|67.88|67.58|67.88|67.58|67.86|67.56|4
1731972170000|2024-11-18 23:22:50|67.87|67.57|67.91|67.61|67.92|67.62|67.87|67.57|6
1731972180000|2024-11-18 23:23:00|67.92|67.62|67.92|67.62|67.92|67.62|67.92|67.62|1
1731972190000|2024-11-18 23:23:10|67.89|67.59|67.89|67.59|67.9|67.6|67.88|67.58|4
1731972200000|2024-11-18 23:23:20|67.88|67.58|67.87|67.57|67.88|67.58|67.86|67.56|4
1731972210000|2024-11-18 23:23:30|67.86|67.56|67.79|67.49|67.86|67.56|67.79|67.49|6
1731972220000|2024-11-18 23:23:40|67.8|67.5|67.8|67.5|67.8|67.5|67.79|67.49|5
1731972230000|2024-11-18 23:23:50|67.81|67.51|67.8|67.5|67.81|67.51|67.8|67.5|4
1731972240000|2024-11-18 23:24:00|67.79|67.49|67.77|67.47|67.79|67.49|67.77|67.47|4
1731972250000|2024-11-18 23:24:10|67.76|67.46|67.73|67.43|67.76|67.46|67.71|67.41|10
1731972260000|2024-11-18 23:24:20|67.72|67.42|67.72|67.42|67.73|67.43|67.72|67.42|3
1731972270000|2024-11-18 23:24:30|67.7|67.4|67.7|67.4|67.72|67.42|67.7|67.4|7
1731972280000|2024-11-18 23:24:40|67.71|67.41|67.71|67.41|67.71|67.41|67.69|67.39|8
1731972290000|2024-11-18 23:24:50|67.7|67.4|67.71|67.41|67.71|67.41|67.7|67.4|2
1731972300000|2024-11-18 23:25:00|67.7|67.4|67.67|67.37|67.7|67.4|67.67|67.37|6
1731972310000|2024-11-18 23:25:10|67.68|67.38|67.65|67.35|67.68|67.38|67.61|67.31|14
1731972320000|2024-11-18 23:25:20|67.64|67.34|67.63|67.33|67.64|67.34|67.63|67.33|2
1731972330000|2024-11-18 23:25:30|67.66|67.36|67.64|67.34|67.67|67.37|67.64|67.34|5
1731972340000|2024-11-18 23:25:40|67.63|67.33|67.63|67.33|67.63|67.33|67.62|67.32|3
1731972350000|2024-11-18 23:25:50|67.64|67.34|67.63|67.33|67.64|67.34|67.61|67.31|5
1731972360000|2024-11-18 23:26:00|67.61|67.31|67.68|67.38|67.68|67.38|67.61|67.31|4
1731972370000|2024-11-18 23:26:10|67.69|67.39|67.71|67.41|67.71|67.41|67.69|67.39|5
1731972380000|2024-11-18 23:26:20|67.72|67.42|67.75|67.45|67.77|67.47|67.72|67.42|10
1731972390000|2024-11-18 23:26:30|67.76|67.46|67.71|67.41|67.77|67.47|67.71|67.41|8
1731972400000|2024-11-18 23:26:40|67.7|67.4|67.64|67.34|67.7|67.4|67.62|67.32|8
1731972410000|2024-11-18 23:26:50|67.63|67.33|67.66|67.36|67.68|67.38|67.63|67.33|11
1731972420000|2024-11-18 23:27:00|67.67|67.37|67.67|67.37|67.67|67.37|67.67|67.37|1
1731972430000|2024-11-18 23:27:10|67.66|67.36|67.65|67.35|67.67|67.37|67.65|67.35|4
1731972440000|2024-11-18 23:27:20|67.64|67.34|67.64|67.34|67.66|67.36|67.64|67.34|6
1731972450000|2024-11-18 23:27:30|67.65|67.35|67.66|67.36|67.66|67.36|67.65|67.35|2
1731972460000|2024-11-18 23:27:40|67.67|67.37|67.67|67.37|67.67|67.37|67.66|67.36|3
1731972470000|2024-11-18 23:27:50|67.66|67.36|67.67|67.37|67.67|67.37|67.66|67.36|2
1731972480000|2024-11-18 23:28:00|67.68|67.38|67.66|67.36|67.7|67.4|67.66|67.36|7
1731972490000|2024-11-18 23:28:10|67.65|67.35|67.67|67.37|67.67|67.37|67.65|67.35|5
1731972500000|2024-11-18 23:28:20|67.69|67.39|67.69|67.39|67.7|67.4|67.68|67.38|5
1731972520000|2024-11-18 23:28:40|67.68|67.38|67.67|67.37|67.68|67.38|67.67|67.37|2
1731972530000|2024-11-18 23:28:50|67.66|67.36|67.66|67.36|67.66|67.36|67.66|67.36|1
1731972540000|2024-11-18 23:29:00|67.65|67.35|67.66|67.36|67.66|67.36|67.65|67.35|4
1731972550000|2024-11-18 23:29:10|67.65|67.35|67.61|67.31|67.65|67.35|67.59|67.29|12
1731972560000|2024-11-18 23:29:20|67.63|67.33|67.69|67.39|67.71|67.41|67.63|67.33|10
1731972570000|2024-11-18 23:29:30|67.68|67.38|67.69|67.39|67.69|67.39|67.67|67.37|8
1731972580000|2024-11-18 23:29:40|67.68|67.38|67.65|67.35|67.69|67.39|67.64|67.34|12
1731972590000|2024-11-18 23:29:50|67.66|67.36|67.63|67.33|67.66|67.36|67.63|67.33|5
1731972600000|2024-11-18 23:30:00|67.59|67.29|67.65|67.35|67.65|67.35|67.59|67.29|9
1731972610000|2024-11-18 23:30:10|67.66|67.36|67.62|67.32|67.67|67.37|67.62|67.32|8
1731972620000|2024-11-18 23:30:20|67.63|67.33|67.65|67.35|67.65|67.35|67.63|67.33|3
1731972630000|2024-11-18 23:30:30|67.66|67.36|67.65|67.35|67.67|67.37|67.64|67.34|7
1731972650000|2024-11-18 23:30:50|67.66|67.36|67.67|67.37|67.67|67.37|67.66|67.36|2
1731972660000|2024-11-18 23:31:00|67.69|67.39|67.74|67.44|67.74|67.44|67.69|67.39|6
1731972670000|2024-11-18 23:31:10|67.73|67.43|67.76|67.46|67.76|67.46|67.72|67.42|7
1731972680000|2024-11-18 23:31:20|67.77|67.47|67.85|67.55|67.86|67.56|67.77|67.47|6
1731972690000|2024-11-18 23:31:30|67.86|67.56|67.86|67.56|67.86|67.56|67.86|67.56|1
1731972700000|2024-11-18 23:31:40|67.85|67.55|67.86|67.56|67.86|67.56|67.85|67.55|2
1731972710000|2024-11-18 23:31:50|67.85|67.55|67.83|67.53|67.86|67.56|67.83|67.53|13
1731972720000|2024-11-18 23:32:00|67.82|67.52|67.83|67.53|67.83|67.53|67.79|67.49|11
1731972730000|2024-11-18 23:32:10|67.82|67.52|67.79|67.49|67.83|67.53|67.78|67.48|10
1731972740000|2024-11-18 23:32:20|67.8|67.5|67.79|67.49|67.81|67.51|67.79|67.49|4
1731972750000|2024-11-18 23:32:30|67.78|67.48|67.79|67.49|67.79|67.49|67.78|67.48|2
1731972760000|2024-11-18 23:32:40|67.8|67.5|67.82|67.52|67.82|67.52|67.8|67.5|3
1731972770000|2024-11-18 23:32:50|67.81|67.51|67.79|67.49|67.81|67.51|67.79|67.49|3
1731972780000|2024-11-18 23:33:00|67.8|67.5|67.83|67.53|67.83|67.53|67.8|67.5|4
1731972790000|2024-11-18 23:33:10|67.84|67.54|67.84|67.54|67.85|67.55|67.84|67.54|5
1731972800000|2024-11-18 23:33:20|67.86|67.56|67.86|67.56|67.86|67.56|67.86|67.56|1
1731972810000|2024-11-18 23:33:30|67.87|67.57|67.87|67.57|67.88|67.58|67.87|67.57|7
1731972820000|2024-11-18 23:33:40|67.86|67.56|67.89|67.59|67.89|67.59|67.86|67.56|7
1731972830000|2024-11-18 23:33:50|67.88|67.58|67.89|67.59|67.9|67.6|67.88|67.58|4
1731972840000|2024-11-18 23:34:00|67.9|67.6|67.86|67.56|67.9|67.6|67.86|67.56|6
1731972850000|2024-11-18 23:34:10|67.87|67.57|67.9|67.6|67.9|67.6|67.86|67.56|16
1731972860000|2024-11-18 23:34:20|67.91|67.61|67.94|67.64|67.97|67.67|67.91|67.61|8
1731972870000|2024-11-18 23:34:30|67.95|67.65|68|67.7|68|67.7|67.93|67.63|7
1731972880000|2024-11-18 23:34:40|68.01|67.71|68|67.7|68.01|67.71|68|67.7|8
1731972890000|2024-11-18 23:34:50|68.01|67.71|68.03|67.73|68.03|67.73|68|67.7|12
1731972900000|2024-11-18 23:35:00|68.04|67.74|68.04|67.74|68.06|67.76|68.04|67.74|5
1731972910000|2024-11-18 23:35:10|68.03|67.73|68.03|67.73|68.03|67.73|68.03|67.73|1
1731972920000|2024-11-18 23:35:20|68.02|67.72|68|67.7|68.02|67.72|68|67.7|6
1731972930000|2024-11-18 23:35:30|67.99|67.69|67.97|67.67|68.01|67.71|67.97|67.67|9
1731972940000|2024-11-18 23:35:40|67.98|67.68|67.98|67.68|67.98|67.68|67.96|67.66|7
1731972950000|2024-11-18 23:35:50|67.99|67.69|67.98|67.68|68.01|67.71|67.98|67.68|11
1731972960000|2024-11-18 23:36:00|67.97|67.67|67.9|67.6|67.97|67.67|67.9|67.6|7
1731972970000|2024-11-18 23:36:10|67.88|67.58|67.88|67.58|67.89|67.59|67.84|67.54|11
1731972980000|2024-11-18 23:36:20|67.89|67.59|67.93|67.63|67.93|67.63|67.88|67.58|8
1731972990000|2024-11-18 23:36:30|67.94|67.64|67.94|67.64|67.94|67.64|67.93|67.63|3
1731973000000|2024-11-18 23:36:40|67.93|67.63|67.92|67.62|67.94|67.64|67.91|67.61|8
1731973010000|2024-11-18 23:36:50|67.94|67.64|67.96|67.66|67.97|67.67|67.93|67.63|6
1731973020000|2024-11-18 23:37:00|67.95|67.65|67.99|67.69|67.99|67.69|67.94|67.64|9
1731973030000|2024-11-18 23:37:10|68|67.7|67.98|67.68|68.02|67.72|67.98|67.68|7
1731973040000|2024-11-18 23:37:20|67.99|67.69|68.02|67.72|68.02|67.72|67.98|67.68|6
1731973050000|2024-11-18 23:37:30|68|67.7|68.02|67.72|68.02|67.72|67.98|67.68|9
1731973060000|2024-11-18 23:37:40|68.03|67.73|68.01|67.71|68.03|67.73|68.01|67.71|3
1731973070000|2024-11-18 23:37:50|68.02|67.72|68.03|67.73|68.03|67.73|68.02|67.72|2
1731973080000|2024-11-18 23:38:00|68.04|67.74|68.04|67.74|68.04|67.74|68.03|67.73|3
1731973090000|2024-11-18 23:38:10|68.03|67.73|68.03|67.73|68.03|67.73|68.03|67.73|1
1731973100000|2024-11-18 23:38:20|68.04|67.74|68.04|67.74|68.04|67.74|68.03|67.73|3
1731973110000|2024-11-18 23:38:30|68.05|67.75|68.03|67.73|68.05|67.75|68.03|67.73|3
1731973120000|2024-11-18 23:38:40|68.04|67.74|68.03|67.73|68.04|67.74|68.02|67.72|4
1731973130000|2024-11-18 23:38:50|68.04|67.74|68.04|67.74|68.05|67.75|68.04|67.74|5
1731973140000|2024-11-18 23:39:00|68.03|67.73|68.03|67.73|68.03|67.73|68.03|67.73|1
1731973150000|2024-11-18 23:39:10|68.04|67.74|68.02|67.72|68.04|67.74|68.02|67.72|3
1731973160000|2024-11-18 23:39:20|68.01|67.71|68.01|67.71|68.01|67.71|67.99|67.69|5
1731973170000|2024-11-18 23:39:30|68.03|67.73|68.02|67.72|68.03|67.73|68.02|67.72|2
1731973210000|2024-11-18 23:40:10|68.03|67.73|68.02|67.72|68.03|67.73|68.02|67.72|2
1731973220000|2024-11-18 23:40:20|68.03|67.73|68.17|67.87|68.17|67.87|68.03|67.73|4
1731973230000|2024-11-18 23:40:30|68.18|67.88|68.18|67.88|68.18|67.88|68.17|67.87|7
1731973240000|2024-11-18 23:40:40|68.17|67.87|68.16|67.86|68.17|67.87|68.16|67.86|2
1731973250000|2024-11-18 23:40:50|68.15|67.85|68.17|67.87|68.18|67.88|68.12|67.82|11
1731973260000|2024-11-18 23:41:00|68.18|67.88|68.14|67.84|68.18|67.88|68.14|67.84|7
1731973270000|2024-11-18 23:41:10|68.15|67.85|68.19|67.89|68.19|67.89|68.14|67.84|7
1731973280000|2024-11-18 23:41:20|68.2|67.9|68.27|67.97|68.27|67.97|68.2|67.9|7
1731973290000|2024-11-18 23:41:30|68.26|67.96|68.28|67.98|68.28|67.98|68.26|67.96|5
1731973300000|2024-11-18 23:41:40|68.29|67.99|68.27|67.97|68.29|67.99|68.27|67.97|5
1731973310000|2024-11-18 23:41:50|68.25|67.95|68.27|67.97|68.27|67.97|68.23|67.93|10
1731973320000|2024-11-18 23:42:00|68.28|67.98|68.34|68.04|68.34|68.04|68.28|67.98|5
1731973330000|2024-11-18 23:42:10|68.33|68.03|68.35|68.05|68.35|68.05|68.32|68.02|7
1731973340000|2024-11-18 23:42:20|68.34|68.04|68.34|68.04|68.35|68.05|68.34|68.04|3
1731973350000|2024-11-18 23:42:30|68.33|68.03|68.27|67.97|68.33|68.03|68.27|67.97|5
1731973370000|2024-11-18 23:42:50|68.26|67.96|68.32|68.02|68.32|68.02|68.25|67.95|12
1731973380000|2024-11-18 23:43:00|68.34|68.04|68.33|68.03|68.37|68.07|68.33|68.03|9
1731973390000|2024-11-18 23:43:10|68.32|68.02|68.33|68.03|68.35|68.05|68.32|68.02|6
1731973400000|2024-11-18 23:43:20|68.32|68.02|68.16|67.86|68.32|68.02|68.16|67.86|9
1731973410000|2024-11-18 23:43:30|68.15|67.85|68.16|67.86|68.16|67.86|68.15|67.85|8
1731973420000|2024-11-18 23:43:40|68.17|67.87|68.19|67.89|68.2|67.9|68.17|67.87|5
1731973430000|2024-11-18 23:43:50|68.2|67.9|68.23|67.93|68.24|67.94|68.19|67.89|5
1731973440000|2024-11-18 23:44:00|68.24|67.94|68.23|67.93|68.24|67.94|68.23|67.93|4
1731973500000|2024-11-18 23:45:00|68.26|67.96|68.26|67.96|68.26|67.96|68.25|67.95|3
1731973520000|2024-11-18 23:45:20|68.27|67.97|68.21|67.91|68.29|67.99|68.2|67.9|8
1731973530000|2024-11-18 23:45:30|68.22|67.92|68.24|67.94|68.25|67.95|68.21|67.91|11
1731973540000|2024-11-18 23:45:40|68.23|67.93|68.31|68.01|68.32|68.02|68.23|67.93|12
1731973550000|2024-11-18 23:45:50|68.3|68|68.28|67.98|68.3|68|68.26|67.96|12
1731973560000|2024-11-18 23:46:00|68.27|67.97|68.36|68.06|68.36|68.06|68.25|67.95|9
1731973570000|2024-11-18 23:46:10|68.37|68.07|68.38|68.08|68.42|68.12|68.36|68.06|13
1731973580000|2024-11-18 23:46:20|68.39|68.09|68.38|68.08|68.4|68.1|68.37|68.07|9
1731973590000|2024-11-18 23:46:30|68.33|68.03|68.28|67.98|68.33|68.03|68.28|67.98|13
1731973600000|2024-11-18 23:46:40|68.29|67.99|68.21|67.91|68.29|67.99|68.21|67.91|11
1731973610000|2024-11-18 23:46:50|68.22|67.92|68.27|67.97|68.28|67.98|68.21|67.91|8
1731973620000|2024-11-18 23:47:00|68.28|67.98|68.32|68.02|68.32|68.02|68.28|67.98|13
1731973630000|2024-11-18 23:47:10|68.31|68.01|68.39|68.09|68.39|68.09|68.31|68.01|13
1731973640000|2024-11-18 23:47:20|68.38|68.08|68.31|68.01|68.39|68.09|68.3|68|17
1731973650000|2024-11-18 23:47:30|68.3|68|68.38|68.08|68.38|68.08|68.3|68|7
1731973660000|2024-11-18 23:47:40|68.39|68.09|68.37|68.07|68.39|68.09|68.37|68.07|12
1731973670000|2024-11-18 23:47:50|68.35|68.05|68.35|68.05|68.37|68.07|68.35|68.05|9
1731973680000|2024-11-18 23:48:00|68.37|68.07|68.31|68.01|68.37|68.07|68.3|68|9
1731973690000|2024-11-18 23:48:10|68.3|68|68.32|68.02|68.32|68.02|68.3|68|4
1731973700000|2024-11-18 23:48:20|68.31|68.01|68.26|67.96|68.31|68.01|68.26|67.96|4
1731973710000|2024-11-18 23:48:30|68.25|67.95|68.24|67.94|68.25|67.95|68.19|67.89|16
1731973720000|2024-11-18 23:48:40|68.25|67.95|68.28|67.98|68.28|67.98|68.25|67.95|6
1731973730000|2024-11-18 23:48:50|68.3|68|68.27|67.97|68.3|68|68.27|67.97|6
1731973740000|2024-11-18 23:49:00|68.26|67.96|68.27|67.97|68.27|67.97|68.26|67.96|2
1731973750000|2024-11-18 23:49:10|68.26|67.96|68.31|68.01|68.31|68.01|68.26|67.96|11
1731973760000|2024-11-18 23:49:20|68.3|68|68.35|68.05|68.35|68.05|68.29|67.99|9
1731973770000|2024-11-18 23:49:30|68.36|68.06|68.38|68.08|68.38|68.08|68.31|68.01|9
1731973780000|2024-11-18 23:49:40|68.39|68.09|68.44|68.14|68.47|68.17|68.39|68.09|12
1731973790000|2024-11-18 23:49:50|68.45|68.15|68.39|68.09|68.47|68.17|68.39|68.09|12
1731973800000|2024-11-18 23:50:00|68.4|68.1|68.4|68.1|68.44|68.14|68.4|68.1|11
1731973810000|2024-11-18 23:50:10|68.41|68.11|68.4|68.1|68.41|68.11|68.39|68.09|8
1731973820000|2024-11-18 23:50:20|68.41|68.11|68.41|68.11|68.42|68.12|68.41|68.11|3
1731973830000|2024-11-18 23:50:30|68.4|68.1|68.4|68.1|68.4|68.1|68.36|68.06|6
1731973840000|2024-11-18 23:50:40|68.39|68.09|68.4|68.1|68.41|68.11|68.39|68.09|6
1731973850000|2024-11-18 23:50:50|68.41|68.11|68.4|68.1|68.41|68.11|68.39|68.09|5
1731973860000|2024-11-18 23:51:00|68.39|68.09|68.38|68.08|68.39|68.09|68.38|68.08|2
1731973870000|2024-11-18 23:51:10|68.33|68.03|68.26|67.96|68.33|68.03|68.26|67.96|5
1731973880000|2024-11-18 23:51:20|68.29|67.99|68.3|68|68.31|68.01|68.29|67.99|7
1731973890000|2024-11-18 23:51:30|68.31|68.01|68.31|68.01|68.32|68.02|68.3|68|5
1731973900000|2024-11-18 23:51:40|68.3|68|68.31|68.01|68.35|68.05|68.3|68|11
1731973910000|2024-11-18 23:51:50|68.3|68|68.29|67.99|68.31|68.01|68.29|67.99|6
1731973920000|2024-11-18 23:52:00|68.27|67.97|68.26|67.96|68.27|67.97|68.23|67.93|10
1731973930000|2024-11-18 23:52:10|68.29|67.99|68.27|67.97|68.29|67.99|68.26|67.96|7
1731973940000|2024-11-18 23:52:20|68.26|67.96|68.28|67.98|68.28|67.98|68.26|67.96|6
1731973950000|2024-11-18 23:52:30|68.27|67.97|68.25|67.95|68.27|67.97|68.23|67.93|8
1731973960000|2024-11-18 23:52:40|68.26|67.96|68.27|67.97|68.27|67.97|68.26|67.96|4
1731973970000|2024-11-18 23:52:50|68.26|67.96|68.25|67.95|68.27|67.97|68.25|67.95|8
1731973980000|2024-11-18 23:53:00|68.24|67.94|68.2|67.9|68.24|67.94|68.2|67.9|7
1731973990000|2024-11-18 23:53:10|68.21|67.91|68.27|67.97|68.28|67.98|68.21|67.91|7
1731974000000|2024-11-18 23:53:20|68.28|67.98|68.31|68.01|68.31|68.01|68.26|67.96|9
1731974010000|2024-11-18 23:53:30|68.3|68|68.29|67.99|68.31|68.01|68.29|67.99|7
1731974020000|2024-11-18 23:53:40|68.27|67.97|68.31|68.01|68.37|68.07|68.26|67.96|11
1731974030000|2024-11-18 23:53:50|68.3|68|68.31|68.01|68.31|68.01|68.3|68|6
1731974040000|2024-11-18 23:54:00|68.3|68|68.31|68.01|68.31|68.01|68.28|67.98|11
1731974050000|2024-11-18 23:54:10|68.3|68|68.24|67.94|68.31|68.01|68.21|67.91|12
1731974060000|2024-11-18 23:54:20|68.23|67.93|68.23|67.93|68.24|67.94|68.21|67.91|10
1731974070000|2024-11-18 23:54:30|68.21|67.91|68.21|67.91|68.22|67.92|68.17|67.87|11
1731974080000|2024-11-18 23:54:40|68.2|67.9|68.17|67.87|68.2|67.9|68.14|67.84|16
1731974090000|2024-11-18 23:54:50|68.16|67.86|68.2|67.9|68.21|67.91|68.15|67.85|10
1731974100000|2024-11-18 23:55:00|68.19|67.89|68.17|67.87|68.2|67.9|68.17|67.87|17
1731974110000|2024-11-18 23:55:10|68.18|67.88|68.11|67.81|68.19|67.89|68.1|67.8|8
1731974120000|2024-11-18 23:55:20|68.15|67.85|68.19|67.89|68.2|67.9|68.15|67.85|13
1731974130000|2024-11-18 23:55:30|68.2|67.9|68.19|67.89|68.21|67.91|68.18|67.88|12
1731974140000|2024-11-18 23:55:40|68.18|67.88|68.16|67.86|68.18|67.88|68.15|67.85|11
1731974150000|2024-11-18 23:55:50|68.15|67.85|68.11|67.81|68.15|67.85|68.1|67.8|12
1731974160000|2024-11-18 23:56:00|68.12|67.82|68.1|67.8|68.16|67.86|68.1|67.8|10
1731974170000|2024-11-18 23:56:10|68.11|67.81|68.08|67.78|68.11|67.81|68.07|67.77|10
1731974180000|2024-11-18 23:56:20|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|6
1731974190000|2024-11-18 23:56:30|68.07|67.77|68.11|67.81|68.11|67.81|68.07|67.77|7
1731974200000|2024-11-18 23:56:40|68.12|67.82|68.1|67.8|68.12|67.82|68.1|67.8|7
1731974210000|2024-11-18 23:56:50|68.11|67.81|68.12|67.82|68.12|67.82|68.1|67.8|6
1731974220000|2024-11-18 23:57:00|68.11|67.81|68.22|67.92|68.22|67.92|68.1|67.8|10
1731974230000|2024-11-18 23:57:10|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|10
1731974240000|2024-11-18 23:57:20|68.22|67.92|68.21|67.91|68.22|67.92|68.21|67.91|6
1731974250000|2024-11-18 23:57:30|68.19|67.89|68.19|67.89|68.2|67.9|68.18|67.88|6
1731974260000|2024-11-18 23:57:40|68.2|67.9|68.2|67.9|68.2|67.9|68.2|67.9|1
1731974270000|2024-11-18 23:57:50|68.19|67.89|68.19|67.89|68.2|67.9|68.19|67.89|9
1731974280000|2024-11-18 23:58:00|68.2|67.9|68.2|67.9|68.2|67.9|68.2|67.9|1
1731974290000|2024-11-18 23:58:10|68.19|67.89|68.19|67.89|68.2|67.9|68.19|67.89|3
1731974300000|2024-11-18 23:58:20|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|4
1731974310000|2024-11-18 23:58:30|68.23|67.93|68.22|67.92|68.23|67.93|68.22|67.92|8
1731974320000|2024-11-18 23:58:40|68.21|67.91|68.19|67.89|68.21|67.91|68.18|67.88|8
1731974330000|2024-11-18 23:58:50|68.18|67.88|68.18|67.88|68.19|67.89|68.17|67.87|15
1731974340000|2024-11-18 23:59:00|68.19|67.89|68.19|67.89|68.19|67.89|68.18|67.88|5
1731974350000|2024-11-18 23:59:10|68.18|67.88|68.17|67.87|68.18|67.88|68.17|67.87|8
1731974360000|2024-11-18 23:59:20|68.18|67.88|68.11|67.81|68.18|67.88|68.11|67.81|6
1731974370000|2024-11-18 23:59:30|68.1|67.8|68.11|67.81|68.11|67.81|68.09|67.79|6
1731974380000|2024-11-18 23:59:40|68.1|67.8|68.11|67.81|68.11|67.81|68.1|67.8|2
1731974400000|2024-11-19 00:00:00|68.1|67.8|68.08|67.78|68.11|67.81|68.08|67.78|5
1731974410000|2024-11-19 00:00:10|68.09|67.79|68.07|67.77|68.09|67.79|68.07|67.77|7
1731974420000|2024-11-19 00:00:20|68.08|67.78|68.12|67.82|68.12|67.82|68.07|67.77|6
1731974430000|2024-11-19 00:00:30|68.11|67.81|68.08|67.78|68.12|67.82|68.08|67.78|7
1731974440000|2024-11-19 00:00:40|68.07|67.77|68|67.7|68.08|67.78|67.99|67.69|14
1731974450000|2024-11-19 00:00:50|68.01|67.71|68.04|67.74|68.04|67.74|67.98|67.68|13
1731974460000|2024-11-19 00:01:00|68.02|67.72|67.93|67.63|68.03|67.73|67.93|67.63|13
1731974470000|2024-11-19 00:01:10|67.94|67.64|67.87|67.57|67.94|67.64|67.87|67.57|8
1731974480000|2024-11-19 00:01:20|67.88|67.58|67.8|67.5|67.88|67.58|67.79|67.49|12
1731974490000|2024-11-19 00:01:30|67.79|67.49|67.74|67.44|67.79|67.49|67.74|67.44|8
1731974500000|2024-11-19 00:01:40|67.73|67.43|67.68|67.38|67.73|67.43|67.67|67.37|9
1731974510000|2024-11-19 00:01:50|67.67|67.37|67.66|67.36|67.69|67.39|67.66|67.36|5
1731974520000|2024-11-19 00:02:00|67.67|67.37|67.57|67.27|67.71|67.41|67.55|67.25|18
1731974530000|2024-11-19 00:02:10|67.58|67.28|67.5|67.2|67.59|67.29|67.49|67.19|14
1731974540000|2024-11-19 00:02:20|67.51|67.21|67.5|67.2|67.52|67.22|67.48|67.18|12
1731974550000|2024-11-19 00:02:30|67.49|67.19|67.49|67.19|67.5|67.2|67.46|67.16|12
1731974560000|2024-11-19 00:02:40|67.5|67.2|67.41|67.11|67.5|67.2|67.41|67.11|13
1731974570000|2024-11-19 00:02:50|67.4|67.1|67.47|67.17|67.47|67.17|67.4|67.1|19
1731974580000|2024-11-19 00:03:00|67.46|67.16|67.45|67.15|67.46|67.16|67.42|67.12|11
1731974590000|2024-11-19 00:03:10|67.43|67.13|67.38|67.08|67.44|67.14|67.37|67.07|12
1731974600000|2024-11-19 00:03:20|67.39|67.09|67.43|67.13|67.44|67.14|67.39|67.09|18
1731974610000|2024-11-19 00:03:30|67.42|67.12|67.37|67.07|67.42|67.12|67.37|67.07|10
1731974620000|2024-11-19 00:03:40|67.36|67.06|67.3|67|67.36|67.06|67.29|66.99|11
1731974630000|2024-11-19 00:03:50|67.31|67.01|67.29|66.99|67.32|67.02|67.25|66.95|16
1731974640000|2024-11-19 00:04:00|67.3|67|67.3|67|67.31|67.01|67.27|66.97|11
1731974650000|2024-11-19 00:04:10|67.31|67.01|67.3|67|67.31|67.01|67.28|66.98|15
1731974660000|2024-11-19 00:04:20|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|3
1731974670000|2024-11-19 00:04:30|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|4
1731974680000|2024-11-19 00:04:40|67.21|66.91|67.27|66.97|67.27|66.97|67.16|66.86|12
1731974690000|2024-11-19 00:04:50|67.26|66.96|67.2|66.9|67.28|66.98|67.17|66.87|17
1731974700000|2024-11-19 00:05:00|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|8
1731974710000|2024-11-19 00:05:10|67.17|66.87|67.12|66.82|67.18|66.88|67.11|66.81|9
1731974720000|2024-11-19 00:05:20|67.11|66.81|67.27|66.97|67.27|66.97|67.11|66.81|18
1731974730000|2024-11-19 00:05:30|67.28|66.98|67.31|67.01|67.31|67.01|67.27|66.97|7
1731974740000|2024-11-19 00:05:40|67.29|66.99|67.3|67|67.31|67.01|67.28|66.98|6
1731974750000|2024-11-19 00:05:50|67.28|66.98|67.31|67.01|67.31|67.01|67.28|66.98|4
1731974760000|2024-11-19 00:06:00|67.3|67|67.34|67.04|67.35|67.05|67.28|66.98|12
1731974770000|2024-11-19 00:06:10|67.35|67.05|67.45|67.15|67.45|67.15|67.35|67.05|6
1731974780000|2024-11-19 00:06:20|67.46|67.16|67.47|67.17|67.48|67.18|67.45|67.15|9
1731974790000|2024-11-19 00:06:30|67.48|67.18|67.4|67.1|67.48|67.18|67.39|67.09|15
1731974800000|2024-11-19 00:06:40|67.41|67.11|67.4|67.1|67.41|67.11|67.36|67.06|11
1731974810000|2024-11-19 00:06:50|67.39|67.09|67.41|67.11|67.44|67.14|67.39|67.09|11
1731974820000|2024-11-19 00:07:00|67.4|67.1|67.4|67.1|67.51|67.21|67.39|67.09|16
1731974830000|2024-11-19 00:07:10|67.41|67.11|67.48|67.18|67.48|67.18|67.41|67.11|15
1731974840000|2024-11-19 00:07:20|67.39|67.09|67.5|67.2|67.51|67.21|67.39|67.09|9
1731974850000|2024-11-19 00:07:30|67.49|67.19|67.42|67.12|67.49|67.19|67.4|67.1|8
1731974860000|2024-11-19 00:07:40|67.43|67.13|67.34|67.04|67.43|67.13|67.33|67.03|12
1731974870000|2024-11-19 00:07:50|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|4
1731974880000|2024-11-19 00:08:00|67.3|67|67.28|66.98|67.31|67.01|67.27|66.97|11
1731974890000|2024-11-19 00:08:10|67.29|66.99|67.29|66.99|67.29|66.99|67.27|66.97|11
1731974900000|2024-11-19 00:08:20|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|6
1731974910000|2024-11-19 00:08:30|67.26|66.96|67.27|66.97|67.27|66.97|67.26|66.96|2
1731974920000|2024-11-19 00:08:40|67.26|66.96|67.24|66.94|67.26|66.96|67.2|66.9|12
1731974930000|2024-11-19 00:08:50|67.21|66.91|67.26|66.96|67.27|66.97|67.19|66.89|11
1731974940000|2024-11-19 00:09:00|67.27|66.97|67.29|66.99|67.31|67.01|67.26|66.96|12
1731974950000|2024-11-19 00:09:10|67.27|66.97|67.31|67.01|67.32|67.02|67.27|66.97|12
1731974960000|2024-11-19 00:09:20|67.3|67|67.28|66.98|67.32|67.02|67.27|66.97|7
1731974970000|2024-11-19 00:09:30|67.27|66.97|67.26|66.96|67.27|66.97|67.24|66.94|6
1731974980000|2024-11-19 00:09:40|67.27|66.97|67.29|66.99|67.3|67|67.26|66.96|9
1731974990000|2024-11-19 00:09:50|67.3|67|67.29|66.99|67.3|67|67.29|66.99|12
1731975000000|2024-11-19 00:10:00|67.3|67|67.29|66.99|67.3|67|67.29|66.99|12
1731975010000|2024-11-19 00:10:10|67.3|67|67.3|67|67.31|67.01|67.29|66.99|9
1731975020000|2024-11-19 00:10:20|67.31|67.01|67.28|66.98|67.32|67.02|67.27|66.97|9
1731975030000|2024-11-19 00:10:30|67.3|67|67.32|67.02|67.33|67.03|67.29|66.99|7
1731975040000|2024-11-19 00:10:40|67.37|67.07|67.38|67.08|67.38|67.08|67.36|67.06|4
1731975050000|2024-11-19 00:10:50|67.37|67.07|67.35|67.05|67.37|67.07|67.35|67.05|3
1731975060000|2024-11-19 00:11:00|67.34|67.04|67.2|66.9|67.34|67.04|67.2|66.9|19
1731975070000|2024-11-19 00:11:10|67.19|66.89|67.19|66.89|67.25|66.95|67.19|66.89|11
1731975080000|2024-11-19 00:11:20|67.18|66.88|67.14|66.84|67.18|66.88|67.11|66.81|15
1731975090000|2024-11-19 00:11:30|67.15|66.85|67.18|66.88|67.18|66.88|67.15|66.85|6
1731975100000|2024-11-19 00:11:40|67.17|66.87|67.19|66.89|67.19|66.89|67.17|66.87|2
1731975110000|2024-11-19 00:11:50|67.17|66.87|67.1|66.8|67.17|66.87|67.09|66.79|5
1731975120000|2024-11-19 00:12:00|67.11|66.81|67.08|66.78|67.11|66.81|67.04|66.74|8
1731975130000|2024-11-19 00:12:10|67.07|66.77|67.18|66.88|67.2|66.9|67.07|66.77|15
1731975140000|2024-11-19 00:12:20|67.19|66.89|67.19|66.89|67.2|66.9|67.18|66.88|5
1731975150000|2024-11-19 00:12:30|67.18|66.88|67.22|66.92|67.22|66.92|67.18|66.88|8
1731975160000|2024-11-19 00:12:40|67.24|66.94|67.26|66.96|67.29|66.99|67.23|66.93|15
1731975170000|2024-11-19 00:12:50|67.27|66.97|67.27|66.97|67.29|66.99|67.27|66.97|9
1731975180000|2024-11-19 00:13:00|67.28|66.98|67.32|67.02|67.34|67.04|67.28|66.98|13
1731975190000|2024-11-19 00:13:10|67.31|67.01|67.36|67.06|67.39|67.09|67.3|67|14
1731975200000|2024-11-19 00:13:20|67.35|67.05|67.39|67.09|67.39|67.09|67.34|67.04|7
1731975210000|2024-11-19 00:13:30|67.4|67.1|67.41|67.11|67.42|67.12|67.37|67.07|13
1731975220000|2024-11-19 00:13:40|67.39|67.09|67.37|67.07|67.4|67.1|67.37|67.07|5
1731975230000|2024-11-19 00:13:50|67.36|67.06|67.37|67.07|67.37|67.07|67.35|67.05|8
1731975240000|2024-11-19 00:14:00|67.36|67.06|67.37|67.07|67.38|67.08|67.36|67.06|5
1731975250000|2024-11-19 00:14:10|67.36|67.06|67.36|67.06|67.37|67.07|67.35|67.05|9
1731975260000|2024-11-19 00:14:20|67.35|67.05|67.34|67.04|67.36|67.06|67.3|67|19
1731975270000|2024-11-19 00:14:30|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|4
1731975280000|2024-11-19 00:14:40|67.35|67.05|67.28|66.98|67.35|67.05|67.28|66.98|5
1731975290000|2024-11-19 00:14:50|67.29|66.99|67.33|67.03|67.34|67.04|67.27|66.97|9
1731975300000|2024-11-19 00:15:00|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|8
1731975310000|2024-11-19 00:15:10|67.27|66.97|67.27|66.97|67.3|67|67.27|66.97|8
1731975320000|2024-11-19 00:15:20|67.25|66.95|67.19|66.89|67.25|66.95|67.19|66.89|9
1731975330000|2024-11-19 00:15:30|67.18|66.88|67.2|66.9|67.21|66.91|67.16|66.86|8
1731975340000|2024-11-19 00:15:40|67.21|66.91|67.19|66.89|67.21|66.91|67.18|66.88|7
1731975350000|2024-11-19 00:15:50|67.18|66.88|67.25|66.95|67.26|66.96|67.18|66.88|13
1731975360000|2024-11-19 00:16:00|67.24|66.94|67.3|67|67.31|67.01|67.18|66.88|16
1731975370000|2024-11-19 00:16:10|67.29|66.99|67.25|66.95|67.3|67|67.25|66.95|9
1731975380000|2024-11-19 00:16:20|67.26|66.96|67.28|66.98|67.34|67.04|67.26|66.96|14
1731975390000|2024-11-19 00:16:30|67.29|66.99|67.3|67|67.37|67.07|67.28|66.98|18
1731975400000|2024-11-19 00:16:40|67.31|67.01|67.47|67.17|67.47|67.17|67.31|67.01|18
1731975410000|2024-11-19 00:16:50|67.46|67.16|67.58|67.28|67.58|67.28|67.46|67.16|15
1731975420000|2024-11-19 00:17:00|67.59|67.29|67.62|67.32|67.64|67.34|67.58|67.28|9
1731975430000|2024-11-19 00:17:10|67.63|67.33|67.68|67.38|67.72|67.42|67.63|67.33|14
1731975440000|2024-11-19 00:17:20|67.67|67.37|67.73|67.43|67.73|67.43|67.67|67.37|11
1731975450000|2024-11-19 00:17:30|67.78|67.48|68.01|67.71|68.01|67.71|67.78|67.48|12
1731975460000|2024-11-19 00:17:40|67.98|67.68|68.01|67.71|68.04|67.74|67.94|67.64|16
1731975470000|2024-11-19 00:17:50|68.02|67.72|68.01|67.71|68.02|67.72|67.99|67.69|12
1731975480000|2024-11-19 00:18:00|68.02|67.72|68.21|67.91|68.22|67.92|68.02|67.72|15
1731975490000|2024-11-19 00:18:10|68.2|67.9|68.3|68|68.31|68.01|68.2|67.9|17
1731975500000|2024-11-19 00:18:20|68.29|67.99|68.41|68.11|68.42|68.12|68.29|67.99|15
1731975510000|2024-11-19 00:18:30|68.39|68.09|68.42|68.12|68.49|68.19|68.39|68.09|14
1731975520000|2024-11-19 00:18:40|68.45|68.15|68.42|68.12|68.46|68.16|68.38|68.08|18
1731975530000|2024-11-19 00:18:50|68.41|68.11|68.39|68.09|68.44|68.14|68.36|68.06|17
1731975540000|2024-11-19 00:19:00|68.4|68.1|68.19|67.89|68.42|68.12|68.19|67.89|20
1731975550000|2024-11-19 00:19:10|68.17|67.87|68.2|67.9|68.21|67.91|68.17|67.87|15
1731975560000|2024-11-19 00:19:20|68.19|67.89|68.08|67.78|68.19|67.89|68.08|67.78|17
1731975570000|2024-11-19 00:19:30|68.07|67.77|67.95|67.65|68.07|67.77|67.94|67.64|12
1731975580000|2024-11-19 00:19:40|67.94|67.64|67.92|67.62|68|67.7|67.9|67.6|18
1731975590000|2024-11-19 00:19:50|67.93|67.63|67.94|67.64|67.96|67.66|67.91|67.61|12
1731975600000|2024-11-19 00:20:00|67.93|67.63|67.95|67.65|67.98|67.68|67.92|67.62|11
1731975610000|2024-11-19 00:20:10|67.96|67.66|67.96|67.66|68|67.7|67.94|67.64|12
1731975620000|2024-11-19 00:20:20|67.95|67.65|67.89|67.59|67.95|67.65|67.85|67.55|13
1731975630000|2024-11-19 00:20:30|67.94|67.64|67.9|67.6|67.97|67.67|67.88|67.58|19
1731975640000|2024-11-19 00:20:40|67.91|67.61|67.86|67.56|67.91|67.61|67.85|67.55|11
1731975650000|2024-11-19 00:20:50|67.85|67.55|67.85|67.55|67.85|67.55|67.84|67.54|3
1731975660000|2024-11-19 00:21:00|67.84|67.54|67.83|67.53|67.87|67.57|67.82|67.52|12
1731975670000|2024-11-19 00:21:10|67.82|67.52|67.76|67.46|67.82|67.52|67.76|67.46|9
1731975680000|2024-11-19 00:21:20|67.75|67.45|67.64|67.34|67.75|67.45|67.62|67.32|15
1731975690000|2024-11-19 00:21:30|67.63|67.33|67.65|67.35|67.65|67.35|67.62|67.32|5
1731975700000|2024-11-19 00:21:40|67.67|67.37|67.7|67.4|67.71|67.41|67.67|67.37|7
1731975710000|2024-11-19 00:21:50|67.71|67.41|67.67|67.37|67.71|67.41|67.61|67.31|18
1731975720000|2024-11-19 00:22:00|67.69|67.39|67.68|67.38|67.69|67.39|67.68|67.38|4
1731975730000|2024-11-19 00:22:10|67.67|67.37|67.6|67.3|67.67|67.37|67.59|67.29|9
1731975740000|2024-11-19 00:22:20|67.59|67.29|67.68|67.38|67.68|67.38|67.59|67.29|7
1731975750000|2024-11-19 00:22:30|67.69|67.39|67.76|67.46|67.77|67.47|67.68|67.38|8
1731975760000|2024-11-19 00:22:40|67.77|67.47|67.8|67.5|67.82|67.52|67.76|67.46|12
1731975770000|2024-11-19 00:22:50|67.79|67.49|67.76|67.46|67.79|67.49|67.7|67.4|13
1731975780000|2024-11-19 00:23:00|67.75|67.45|67.81|67.51|67.81|67.51|67.75|67.45|13
1731975790000|2024-11-19 00:23:10|67.8|67.5|67.81|67.51|67.83|67.53|67.78|67.48|9
1731975800000|2024-11-19 00:23:20|67.8|67.5|67.77|67.47|67.81|67.51|67.77|67.47|8
1731975810000|2024-11-19 00:23:30|67.79|67.49|67.72|67.42|67.8|67.5|67.72|67.42|9
1731975820000|2024-11-19 00:23:40|67.71|67.41|67.7|67.4|67.71|67.41|67.67|67.37|11
1731975830000|2024-11-19 00:23:50|67.71|67.41|67.77|67.47|67.78|67.48|67.71|67.41|8
1731975840000|2024-11-19 00:24:00|67.78|67.48|67.79|67.49|67.82|67.52|67.78|67.48|10
1731975850000|2024-11-19 00:24:10|67.8|67.5|67.8|67.5|67.81|67.51|67.77|67.47|15
1731975860000|2024-11-19 00:24:20|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|8
1731975870000|2024-11-19 00:24:30|67.79|67.49|67.78|67.48|67.8|67.5|67.78|67.48|8
1731975880000|2024-11-19 00:24:40|67.77|67.47|67.8|67.5|67.82|67.52|67.75|67.45|16
1731975890000|2024-11-19 00:24:50|67.83|67.53|67.9|67.6|67.9|67.6|67.78|67.48|16
1731975900000|2024-11-19 00:25:00|67.89|67.59|67.9|67.6|67.91|67.61|67.85|67.55|14
1731975910000|2024-11-19 00:25:10|67.87|67.57|67.85|67.55|67.87|67.57|67.84|67.54|9
1731975920000|2024-11-19 00:25:20|67.86|67.56|67.87|67.57|67.87|67.57|67.84|67.54|11
1731975930000|2024-11-19 00:25:30|67.86|67.56|67.77|67.47|67.86|67.56|67.75|67.45|15
1731975940000|2024-11-19 00:25:40|67.78|67.48|67.81|67.51|67.87|67.57|67.78|67.48|18
1731975950000|2024-11-19 00:25:50|67.8|67.5|67.84|67.54|67.85|67.55|67.79|67.49|13
1731975960000|2024-11-19 00:26:00|67.85|67.55|67.79|67.49|67.86|67.56|67.79|67.49|8
1731975970000|2024-11-19 00:26:10|67.8|67.5|67.75|67.45|67.8|67.5|67.73|67.43|9
1731975980000|2024-11-19 00:26:20|67.76|67.46|67.82|67.52|67.82|67.52|67.75|67.45|10
1731975990000|2024-11-19 00:26:30|67.83|67.53|67.81|67.51|67.84|67.54|67.8|67.5|8
1731976000000|2024-11-19 00:26:40|67.8|67.5|67.86|67.56|67.87|67.57|67.79|67.49|6
1731976010000|2024-11-19 00:26:50|67.87|67.57|67.88|67.58|67.91|67.61|67.87|67.57|12
1731976020000|2024-11-19 00:27:00|67.89|67.59|67.87|67.57|67.9|67.6|67.86|67.56|9
1731976030000|2024-11-19 00:27:10|67.86|67.56|67.88|67.58|67.89|67.59|67.85|67.55|16
1731976040000|2024-11-19 00:27:20|67.87|67.57|67.9|67.6|67.9|67.6|67.87|67.57|5
1731976050000|2024-11-19 00:27:30|67.91|67.61|67.91|67.61|67.92|67.62|67.9|67.6|6
1731976060000|2024-11-19 00:27:40|67.9|67.6|67.88|67.58|67.9|67.6|67.87|67.57|5
1731976070000|2024-11-19 00:27:50|67.87|67.57|67.85|67.55|67.87|67.57|67.85|67.55|5
1731976080000|2024-11-19 00:28:00|67.84|67.54|67.82|67.52|67.85|67.55|67.79|67.49|10
1731976090000|2024-11-19 00:28:10|67.81|67.51|67.81|67.51|67.81|67.51|67.81|67.51|1
1731976100000|2024-11-19 00:28:20|67.8|67.5|67.82|67.52|67.82|67.52|67.8|67.5|5
1731976110000|2024-11-19 00:28:30|67.86|67.56|67.81|67.51|67.86|67.56|67.8|67.5|8
1731976120000|2024-11-19 00:28:40|67.79|67.49|67.81|67.51|67.86|67.56|67.79|67.49|11
1731976130000|2024-11-19 00:28:50|67.8|67.5|67.81|67.51|67.81|67.51|67.78|67.48|6
1731976140000|2024-11-19 00:29:00|67.8|67.5|67.8|67.5|67.82|67.52|67.75|67.45|16
1731976150000|2024-11-19 00:29:10|67.78|67.48|67.81|67.51|67.81|67.51|67.78|67.48|14
1731976160000|2024-11-19 00:29:20|67.82|67.52|67.76|67.46|67.82|67.52|67.76|67.46|6
1731976170000|2024-11-19 00:29:30|67.77|67.47|67.77|67.47|67.77|67.47|67.76|67.46|3
1731976180000|2024-11-19 00:29:40|67.76|67.46|67.75|67.45|67.77|67.47|67.75|67.45|8
1731976190000|2024-11-19 00:29:50|67.76|67.46|67.77|67.47|67.77|67.47|67.76|67.46|6
1731976200000|2024-11-19 00:30:00|67.76|67.46|67.73|67.43|67.78|67.48|67.73|67.43|12
1731976210000|2024-11-19 00:30:10|67.74|67.44|67.76|67.46|67.77|67.47|67.74|67.44|10
1731976220000|2024-11-19 00:30:20|67.75|67.45|67.77|67.47|67.78|67.48|67.75|67.45|7
1731976230000|2024-11-19 00:30:30|67.76|67.46|67.74|67.44|67.77|67.47|67.74|67.44|7
1731976240000|2024-11-19 00:30:40|67.75|67.45|67.74|67.44|67.75|67.45|67.74|67.44|4
1731976250000|2024-11-19 00:30:50|67.73|67.43|67.64|67.34|67.73|67.43|67.64|67.34|7
1731976260000|2024-11-19 00:31:00|67.6|67.3|67.54|67.24|67.6|67.3|67.54|67.24|11
1731976270000|2024-11-19 00:31:10|67.55|67.25|67.57|67.27|67.58|67.28|67.55|67.25|4
1731976280000|2024-11-19 00:31:20|67.56|67.26|67.54|67.24|67.57|67.27|67.54|67.24|8
1731976290000|2024-11-19 00:31:30|67.5|67.2|67.46|67.16|67.5|67.2|67.45|67.15|5
1731976300000|2024-11-19 00:31:40|67.47|67.17|67.45|67.15|67.5|67.2|67.45|67.15|9
1731976310000|2024-11-19 00:31:50|67.46|67.16|67.45|67.15|67.46|67.16|67.45|67.15|4
1731976320000|2024-11-19 00:32:00|67.46|67.16|67.36|67.06|67.46|67.16|67.36|67.06|12
1731976330000|2024-11-19 00:32:10|67.35|67.05|67.4|67.1|67.4|67.1|67.35|67.05|12
1731976340000|2024-11-19 00:32:20|67.42|67.12|67.39|67.09|67.42|67.12|67.39|67.09|10
1731976350000|2024-11-19 00:32:30|67.38|67.08|67.4|67.1|67.41|67.11|67.37|67.07|10
1731976360000|2024-11-19 00:32:40|67.41|67.11|67.49|67.19|67.51|67.21|67.4|67.1|14
1731976370000|2024-11-19 00:32:50|67.48|67.18|67.56|67.26|67.58|67.28|67.48|67.18|18
1731976380000|2024-11-19 00:33:00|67.55|67.25|67.6|67.3|67.6|67.3|67.53|67.23|9
1731976390000|2024-11-19 00:33:10|67.59|67.29|67.6|67.3|67.67|67.37|67.58|67.28|18
1731976400000|2024-11-19 00:33:20|67.59|67.29|67.58|67.28|67.6|67.3|67.58|67.28|6
1731976410000|2024-11-19 00:33:30|67.57|67.27|67.57|67.27|67.57|67.27|67.55|67.25|4
1731976420000|2024-11-19 00:33:40|67.58|67.28|67.53|67.23|67.6|67.3|67.53|67.23|10
1731976430000|2024-11-19 00:33:50|67.54|67.24|67.49|67.19|67.55|67.25|67.46|67.16|16
1731976440000|2024-11-19 00:34:00|67.48|67.18|67.45|67.15|67.48|67.18|67.45|67.15|10
1731976450000|2024-11-19 00:34:10|67.46|67.16|67.51|67.21|67.51|67.21|67.45|67.15|9
1731976460000|2024-11-19 00:34:20|67.52|67.22|67.51|67.21|67.52|67.22|67.49|67.19|7
1731976470000|2024-11-19 00:34:30|67.5|67.2|67.49|67.19|67.51|67.21|67.47|67.17|7
1731976480000|2024-11-19 00:34:40|67.48|67.18|67.44|67.14|67.49|67.19|67.4|67.1|7
1731976490000|2024-11-19 00:34:50|67.45|67.15|67.44|67.14|67.45|67.15|67.44|67.14|2
1731976500000|2024-11-19 00:35:00|67.41|67.11|67.55|67.25|67.55|67.25|67.41|67.11|11
1731976510000|2024-11-19 00:35:10|67.54|67.24|67.5|67.2|67.54|67.24|67.49|67.19|8
1731976520000|2024-11-19 00:35:20|67.48|67.18|67.49|67.19|67.49|67.19|67.46|67.16|8
1731976530000|2024-11-19 00:35:30|67.5|67.2|67.48|67.18|67.52|67.22|67.48|67.18|6
1731976540000|2024-11-19 00:35:40|67.47|67.17|67.41|67.11|67.47|67.17|67.4|67.1|19
1731976550000|2024-11-19 00:35:50|67.4|67.1|67.39|67.09|67.45|67.15|67.39|67.09|15
1731976560000|2024-11-19 00:36:00|67.4|67.1|67.4|67.1|67.4|67.1|67.34|67.04|15
1731976570000|2024-11-19 00:36:10|67.41|67.11|67.41|67.11|67.42|67.12|67.41|67.11|3
1731976580000|2024-11-19 00:36:20|67.45|67.15|67.42|67.12|67.47|67.17|67.41|67.11|7
1731976590000|2024-11-19 00:36:30|67.43|67.13|67.45|67.15|67.45|67.15|67.42|67.12|13
1731976600000|2024-11-19 00:36:40|67.44|67.14|67.48|67.18|67.49|67.19|67.42|67.12|10
1731976610000|2024-11-19 00:36:50|67.49|67.19|67.48|67.18|67.49|67.19|67.47|67.17|8
1731976620000|2024-11-19 00:37:00|67.51|67.21|67.51|67.21|67.56|67.26|67.49|67.19|17
1731976630000|2024-11-19 00:37:10|67.5|67.2|67.52|67.22|67.52|67.22|67.5|67.2|5
1731976640000|2024-11-19 00:37:20|67.51|67.21|67.51|67.21|67.55|67.25|67.49|67.19|13
1731976650000|2024-11-19 00:37:30|67.49|67.19|67.51|67.21|67.54|67.24|67.49|67.19|8
1731976660000|2024-11-19 00:37:40|67.52|67.22|67.58|67.28|67.58|67.28|67.52|67.22|9
1731976670000|2024-11-19 00:37:50|67.59|67.29|67.56|67.26|67.62|67.32|67.55|67.25|10
1731976680000|2024-11-19 00:38:00|67.57|67.27|67.66|67.36|67.67|67.37|67.56|67.26|14
1731976690000|2024-11-19 00:38:10|67.67|67.37|67.68|67.38|67.68|67.38|67.66|67.36|6
1731976700000|2024-11-19 00:38:20|67.67|67.37|67.66|67.36|67.67|67.37|67.61|67.31|9
1731976710000|2024-11-19 00:38:30|67.65|67.35|67.59|67.29|67.65|67.35|67.59|67.29|5
1731976720000|2024-11-19 00:38:40|67.6|67.3|67.64|67.34|67.65|67.35|67.6|67.3|8
1731976730000|2024-11-19 00:38:50|67.65|67.35|67.59|67.29|67.65|67.35|67.59|67.29|7
1731976740000|2024-11-19 00:39:00|67.58|67.28|67.58|67.28|67.59|67.29|67.57|67.27|5
1731976750000|2024-11-19 00:39:10|67.6|67.3|67.59|67.29|67.6|67.3|67.58|67.28|10
1731976760000|2024-11-19 00:39:20|67.6|67.3|67.59|67.29|67.6|67.3|67.58|67.28|17
1731976770000|2024-11-19 00:39:30|67.6|67.3|67.67|67.37|67.67|67.37|67.6|67.3|6
1731976780000|2024-11-19 00:39:40|67.66|67.36|67.6|67.3|67.66|67.36|67.59|67.29|8
1731976790000|2024-11-19 00:39:50|67.63|67.33|67.64|67.34|67.64|67.34|67.61|67.31|5
1731976800000|2024-11-19 00:40:00|67.65|67.35|67.66|67.36|67.67|67.37|67.64|67.34|9
1731976810000|2024-11-19 00:40:10|67.65|67.35|67.69|67.39|67.69|67.39|67.65|67.35|5
1731976820000|2024-11-19 00:40:20|67.7|67.4|67.7|67.4|67.78|67.48|67.7|67.4|13
1731976830000|2024-11-19 00:40:30|67.69|67.39|67.65|67.35|67.71|67.41|67.65|67.35|9
1731976840000|2024-11-19 00:40:40|67.64|67.34|67.65|67.35|67.67|67.37|67.64|67.34|13
1731976850000|2024-11-19 00:40:50|67.64|67.34|67.62|67.32|67.64|67.34|67.62|67.32|7
1731976860000|2024-11-19 00:41:00|67.63|67.33|67.64|67.34|67.64|67.34|67.6|67.3|10
1731976870000|2024-11-19 00:41:10|67.65|67.35|67.67|67.37|67.68|67.38|67.65|67.35|5
1731976880000|2024-11-19 00:41:20|67.66|67.36|67.66|67.36|67.67|67.37|67.64|67.34|9
1731976890000|2024-11-19 00:41:30|67.65|67.35|67.63|67.33|67.66|67.36|67.63|67.33|7
1731976900000|2024-11-19 00:41:40|67.64|67.34|67.68|67.38|67.68|67.38|67.64|67.34|9
1731976910000|2024-11-19 00:41:50|67.67|67.37|67.66|67.36|67.67|67.37|67.66|67.36|4
1731976920000|2024-11-19 00:42:00|67.65|67.35|67.72|67.42|67.72|67.42|67.65|67.35|12
1731976930000|2024-11-19 00:42:10|67.73|67.43|67.68|67.38|67.73|67.43|67.67|67.37|8
1731976940000|2024-11-19 00:42:20|67.69|67.39|67.68|67.38|67.69|67.39|67.67|67.37|3
1731976950000|2024-11-19 00:42:30|67.67|67.37|67.68|67.38|67.68|67.38|67.65|67.35|10
1731976960000|2024-11-19 00:42:40|67.67|67.37|67.68|67.38|67.68|67.38|67.67|67.37|2
1731976970000|2024-11-19 00:42:50|67.67|67.37|67.68|67.38|67.69|67.39|67.67|67.37|9
1731976980000|2024-11-19 00:43:00|67.67|67.37|67.71|67.41|67.71|67.41|67.67|67.37|5
1731976990000|2024-11-19 00:43:10|67.7|67.4|67.69|67.39|67.7|67.4|67.68|67.38|7
1731977000000|2024-11-19 00:43:20|67.7|67.4|67.73|67.43|67.76|67.46|67.7|67.4|9
1731977010000|2024-11-19 00:43:30|67.72|67.42|67.71|67.41|67.72|67.42|67.69|67.39|7
1731977020000|2024-11-19 00:43:40|67.69|67.39|67.79|67.49|67.8|67.5|67.69|67.39|10
1731977030000|2024-11-19 00:43:50|67.8|67.5|67.78|67.48|67.8|67.5|67.78|67.48|7
1731977040000|2024-11-19 00:44:00|67.79|67.49|67.74|67.44|67.79|67.49|67.72|67.42|11
1731977050000|2024-11-19 00:44:10|67.73|67.43|67.7|67.4|67.73|67.43|67.7|67.4|4
1731977070000|2024-11-19 00:44:30|67.69|67.39|67.68|67.38|67.69|67.39|67.67|67.37|10
1731977080000|2024-11-19 00:44:40|67.69|67.39|67.75|67.45|67.76|67.46|67.69|67.39|13
1731977090000|2024-11-19 00:44:50|67.74|67.44|67.75|67.45|67.75|67.45|67.74|67.44|2
1731977100000|2024-11-19 00:45:00|67.74|67.44|67.67|67.37|67.75|67.45|67.67|67.37|10
1731977110000|2024-11-19 00:45:10|67.68|67.38|67.64|67.34|67.68|67.38|67.64|67.34|4
1731977120000|2024-11-19 00:45:20|67.63|67.33|67.59|67.29|67.63|67.33|67.56|67.26|14
1731977130000|2024-11-19 00:45:30|67.58|67.28|67.58|67.28|67.59|67.29|67.57|67.27|8
1731977140000|2024-11-19 00:45:40|67.57|67.27|67.59|67.29|67.6|67.3|67.56|67.26|8
1731977150000|2024-11-19 00:45:50|67.58|67.28|67.62|67.32|67.62|67.32|67.57|67.27|8
1731977160000|2024-11-19 00:46:00|67.61|67.31|67.65|67.35|67.65|67.35|67.6|67.3|9
1731977170000|2024-11-19 00:46:10|67.66|67.36|67.66|67.36|67.66|67.36|67.64|67.34|5
1731977180000|2024-11-19 00:46:20|67.65|67.35|67.57|67.27|67.65|67.35|67.56|67.26|10
1731977190000|2024-11-19 00:46:30|67.56|67.26|67.59|67.29|67.6|67.3|67.55|67.25|9
1731977200000|2024-11-19 00:46:40|67.58|67.28|67.58|67.28|67.59|67.29|67.58|67.28|5
1731977210000|2024-11-19 00:46:50|67.59|67.29|67.49|67.19|67.59|67.29|67.49|67.19|8
1731977220000|2024-11-19 00:47:00|67.5|67.2|67.43|67.13|67.5|67.2|67.42|67.12|16
1731977230000|2024-11-19 00:47:10|67.44|67.14|67.39|67.09|67.45|67.15|67.38|67.08|7
1731977240000|2024-11-19 00:47:20|67.38|67.08|67.29|66.99|67.38|67.08|67.28|66.98|9
1731977250000|2024-11-19 00:47:30|67.28|66.98|67.29|66.99|67.29|66.99|67.27|66.97|4
1731977260000|2024-11-19 00:47:40|67.3|67|67.3|67|67.31|67.01|67.3|67|7
1731977270000|2024-11-19 00:47:50|67.31|67.01|67.39|67.09|67.39|67.09|67.31|67.01|6
1731977280000|2024-11-19 00:48:00|67.4|67.1|67.36|67.06|67.4|67.1|67.35|67.05|9
1731977290000|2024-11-19 00:48:10|67.35|67.05|67.36|67.06|67.36|67.06|67.35|67.05|4
1731977300000|2024-11-19 00:48:20|67.35|67.05|67.38|67.08|67.38|67.08|67.35|67.05|3
1731977310000|2024-11-19 00:48:30|67.37|67.07|67.34|67.04|67.37|67.07|67.33|67.03|6
1731977320000|2024-11-19 00:48:40|67.33|67.03|67.31|67.01|67.33|67.03|67.29|66.99|6
1731977330000|2024-11-19 00:48:50|67.3|67|67.34|67.04|67.35|67.05|67.3|67|6
1731977340000|2024-11-19 00:49:00|67.36|67.06|67.37|67.07|67.38|67.08|67.35|67.05|9
1731977350000|2024-11-19 00:49:10|67.38|67.08|67.37|67.07|67.38|67.08|67.37|67.07|4
1731977360000|2024-11-19 00:49:20|67.38|67.08|67.4|67.1|67.42|67.12|67.36|67.06|12
1731977370000|2024-11-19 00:49:30|67.41|67.11|67.43|67.13|67.43|67.13|67.39|67.09|13
1731977380000|2024-11-19 00:49:40|67.44|67.14|67.36|67.06|67.44|67.14|67.36|67.06|11
1731977390000|2024-11-19 00:49:50|67.37|67.07|67.39|67.09|67.39|67.09|67.36|67.06|5
1731977400000|2024-11-19 00:50:00|67.38|67.08|67.41|67.11|67.41|67.11|67.38|67.08|8
1731977410000|2024-11-19 00:50:10|67.39|67.09|67.36|67.06|67.39|67.09|67.35|67.05|6
1731977420000|2024-11-19 00:50:20|67.35|67.05|67.37|67.07|67.37|67.07|67.35|67.05|5
1731977430000|2024-11-19 00:50:30|67.36|67.06|67.35|67.05|67.36|67.06|67.34|67.04|4
1731977440000|2024-11-19 00:50:40|67.37|67.07|67.37|67.07|67.37|67.07|67.34|67.04|10
1731977450000|2024-11-19 00:50:50|67.39|67.09|67.4|67.1|67.41|67.11|67.37|67.07|10
1731977460000|2024-11-19 00:51:00|67.45|67.15|67.41|67.11|67.47|67.17|67.41|67.11|9
1731977470000|2024-11-19 00:51:10|67.4|67.1|67.38|67.08|67.41|67.11|67.38|67.08|6
1731977480000|2024-11-19 00:51:20|67.39|67.09|67.4|67.1|67.4|67.1|67.38|67.08|4
1731977490000|2024-11-19 00:51:30|67.41|67.11|67.4|67.1|67.44|67.14|67.39|67.09|12
1731977500000|2024-11-19 00:51:40|67.41|67.11|67.36|67.06|67.41|67.11|67.35|67.05|9
1731977510000|2024-11-19 00:51:50|67.35|67.05|67.36|67.06|67.39|67.09|67.35|67.05|13
1731977520000|2024-11-19 00:52:00|67.35|67.05|67.34|67.04|67.36|67.06|67.33|67.03|8
1731977530000|2024-11-19 00:52:10|67.33|67.03|67.28|66.98|67.33|67.03|67.28|66.98|5
1731977540000|2024-11-19 00:52:20|67.26|66.96|67.25|66.95|67.28|66.98|67.23|66.93|9
1731977550000|2024-11-19 00:52:30|67.27|66.97|67.26|66.96|67.27|66.97|67.26|66.96|4
1731977560000|2024-11-19 00:52:40|67.27|66.97|67.38|67.08|67.38|67.08|67.26|66.96|11
1731977570000|2024-11-19 00:52:50|67.37|67.07|67.31|67.01|67.37|67.07|67.3|67|6
1731977580000|2024-11-19 00:53:00|67.29|66.99|67.29|66.99|67.31|67.01|67.29|66.99|6
1731977590000|2024-11-19 00:53:10|67.3|67|67.3|67|67.3|67|67.29|66.99|3
1731977600000|2024-11-19 00:53:20|67.29|66.99|67.41|67.11|67.41|67.11|67.29|66.99|12
1731977610000|2024-11-19 00:53:30|67.39|67.09|67.46|67.16|67.48|67.18|67.39|67.09|13
1731977620000|2024-11-19 00:53:40|67.47|67.17|67.49|67.19|67.5|67.2|67.47|67.17|7
1731977630000|2024-11-19 00:53:50|67.48|67.18|67.49|67.19|67.5|67.2|67.47|67.17|10
1731977640000|2024-11-19 00:54:00|67.5|67.2|67.5|67.2|67.5|67.2|67.49|67.19|7
1731977650000|2024-11-19 00:54:10|67.52|67.22|67.54|67.24|67.54|67.24|67.51|67.21|5
1731977660000|2024-11-19 00:54:20|67.55|67.25|67.56|67.26|67.57|67.27|67.55|67.25|4
1731977670000|2024-11-19 00:54:30|67.55|67.25|67.55|67.25|67.55|67.25|67.55|67.25|1
1731977680000|2024-11-19 00:54:40|67.54|67.24|67.56|67.26|67.58|67.28|67.54|67.24|5
1731977690000|2024-11-19 00:54:50|67.57|67.27|67.58|67.28|67.58|67.28|67.56|67.26|5
1731977700000|2024-11-19 00:55:00|67.57|67.27|67.57|67.27|67.58|67.28|67.56|67.26|4
1731977710000|2024-11-19 00:55:10|67.56|67.26|67.54|67.24|67.58|67.28|67.54|67.24|8
1731977720000|2024-11-19 00:55:20|67.55|67.25|67.58|67.28|67.58|67.28|67.55|67.25|7
1731977730000|2024-11-19 00:55:30|67.57|67.27|67.5|67.2|67.57|67.27|67.5|67.2|6
1731977740000|2024-11-19 00:55:40|67.51|67.21|67.51|67.21|67.51|67.21|67.5|67.2|3
1731977750000|2024-11-19 00:55:50|67.49|67.19|67.47|67.17|67.5|67.2|67.47|67.17|5
1731977760000|2024-11-19 00:56:00|67.48|67.18|67.5|67.2|67.5|67.2|67.47|67.17|7
1731977770000|2024-11-19 00:56:10|67.49|67.19|67.49|67.19|67.51|67.21|67.49|67.19|9
1731977780000|2024-11-19 00:56:20|67.5|67.2|67.5|67.2|67.5|67.2|67.49|67.19|5
1731977790000|2024-11-19 00:56:30|67.51|67.21|67.55|67.25|67.55|67.25|67.51|67.21|8
1731977800000|2024-11-19 00:56:40|67.56|67.26|67.6|67.3|67.6|67.3|67.56|67.26|8
1731977810000|2024-11-19 00:56:50|67.61|67.31|67.65|67.35|67.66|67.36|67.61|67.31|6
1731977820000|2024-11-19 00:57:00|67.66|67.36|67.75|67.45|67.75|67.45|67.66|67.36|7
1731977830000|2024-11-19 00:57:10|67.76|67.46|67.69|67.39|67.78|67.48|67.66|67.36|11
1731977840000|2024-11-19 00:57:20|67.68|67.38|67.68|67.38|67.69|67.39|67.67|67.37|5
1731977850000|2024-11-19 00:57:30|67.69|67.39|67.68|67.38|67.69|67.39|67.68|67.38|4
1731977860000|2024-11-19 00:57:40|67.69|67.39|67.7|67.4|67.7|67.4|67.68|67.38|4
1731977870000|2024-11-19 00:57:50|67.69|67.39|67.7|67.4|67.7|67.4|67.69|67.39|2
1731977880000|2024-11-19 00:58:00|67.69|67.39|67.59|67.29|67.7|67.4|67.57|67.27|10
1731977890000|2024-11-19 00:58:10|67.6|67.3|67.54|67.24|67.6|67.3|67.54|67.24|13
1731977900000|2024-11-19 00:58:20|67.55|67.25|67.78|67.48|67.79|67.49|67.55|67.25|15
1731977910000|2024-11-19 00:58:30|67.8|67.5|67.7|67.4|67.8|67.5|67.69|67.39|20
1731977920000|2024-11-19 00:58:40|67.71|67.41|67.65|67.35|67.71|67.41|67.65|67.35|10
1731977930000|2024-11-19 00:58:50|67.66|67.36|67.67|67.37|67.69|67.39|67.66|67.36|7
1731977940000|2024-11-19 00:59:00|67.65|67.35|67.57|67.27|67.65|67.35|67.57|67.27|11
1731977950000|2024-11-19 00:59:10|67.58|67.28|67.63|67.33|67.68|67.38|67.58|67.28|12
1731977960000|2024-11-19 00:59:20|67.62|67.32|67.6|67.3|67.62|67.32|67.59|67.29|11
1731977970000|2024-11-19 00:59:30|67.59|67.29|67.51|67.21|67.59|67.29|67.5|67.2|10
1731977980000|2024-11-19 00:59:40|67.49|67.19|67.5|67.2|67.5|67.2|67.48|67.18|6
1731977990000|2024-11-19 00:59:50|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|11
1731978000000|2024-11-19 01:00:00|67.52|67.22|67.55|67.25|67.55|67.25|67.5|67.2|7
1731978010000|2024-11-19 01:00:10|67.53|67.23|67.52|67.22|67.54|67.24|67.52|67.22|4
1731978020000|2024-11-19 01:00:20|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|3
1731978030000|2024-11-19 01:00:30|67.56|67.26|67.53|67.23|67.56|67.26|67.5|67.2|10
1731978040000|2024-11-19 01:00:40|67.54|67.24|67.53|67.23|67.55|67.25|67.53|67.23|4
1731978050000|2024-11-19 01:00:50|67.54|67.24|67.54|67.24|67.57|67.27|67.54|67.24|9
1731978060000|2024-11-19 01:01:00|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|5
1731978070000|2024-11-19 01:01:10|67.56|67.26|67.57|67.27|67.61|67.31|67.56|67.26|7
1731978080000|2024-11-19 01:01:20|67.58|67.28|67.63|67.33|67.63|67.33|67.58|67.28|4
1731978090000|2024-11-19 01:01:30|67.6|67.3|67.63|67.33|67.63|67.33|67.6|67.3|12
1731978100000|2024-11-19 01:01:40|67.65|67.35|67.67|67.37|67.67|67.37|67.64|67.34|9
1731978110000|2024-11-19 01:01:50|67.66|67.36|67.69|67.39|67.69|67.39|67.66|67.36|11
1731978120000|2024-11-19 01:02:00|67.68|67.38|67.72|67.42|67.72|67.42|67.68|67.38|11
1731978130000|2024-11-19 01:02:10|67.71|67.41|67.65|67.35|67.71|67.41|67.65|67.35|10
1731978140000|2024-11-19 01:02:20|67.67|67.37|67.67|67.37|67.67|67.37|67.66|67.36|9
1731978150000|2024-11-19 01:02:30|67.66|67.36|67.66|67.36|67.67|67.37|67.66|67.36|9
1731978160000|2024-11-19 01:02:40|67.67|67.37|67.59|67.29|67.68|67.38|67.58|67.28|12
1731978170000|2024-11-19 01:02:50|67.58|67.28|67.57|67.27|67.58|67.28|67.57|67.27|2
1731978180000|2024-11-19 01:03:00|67.58|67.28|67.61|67.31|67.61|67.31|67.57|67.27|4
1731978190000|2024-11-19 01:03:10|67.63|67.33|67.63|67.33|67.65|67.35|67.63|67.33|5
1731978200000|2024-11-19 01:03:20|67.64|67.34|67.65|67.35|67.65|67.35|67.64|67.34|2
1731978210000|2024-11-19 01:03:30|67.66|67.36|67.73|67.43|67.73|67.43|67.66|67.36|9
1731978220000|2024-11-19 01:03:40|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1731978230000|2024-11-19 01:03:50|67.69|67.39|67.68|67.38|67.69|67.39|67.66|67.36|7
1731978240000|2024-11-19 01:04:00|67.69|67.39|67.68|67.38|67.7|67.4|67.67|67.37|11
1731978250000|2024-11-19 01:04:10|67.67|67.37|67.66|67.36|67.68|67.38|67.66|67.36|16
1731978260000|2024-11-19 01:04:20|67.65|67.35|67.65|67.35|67.66|67.36|67.62|67.32|10
1731978270000|2024-11-19 01:04:30|67.64|67.34|67.6|67.3|67.65|67.35|67.6|67.3|11
1731978280000|2024-11-19 01:04:40|67.61|67.31|67.54|67.24|67.61|67.31|67.53|67.23|5
1731978290000|2024-11-19 01:04:50|67.55|67.25|67.61|67.31|67.62|67.32|67.55|67.25|11
1731978300000|2024-11-19 01:05:00|67.62|67.32|67.53|67.23|67.62|67.32|67.53|67.23|10
1731978310000|2024-11-19 01:05:10|67.51|67.21|67.53|67.23|67.53|67.23|67.51|67.21|13
1731978320000|2024-11-19 01:05:20|67.54|67.24|67.56|67.26|67.57|67.27|67.54|67.24|7
1731978330000|2024-11-19 01:05:30|67.57|67.27|67.56|67.26|67.57|67.27|67.54|67.24|11
1731978340000|2024-11-19 01:05:40|67.55|67.25|67.54|67.24|67.55|67.25|67.53|67.23|4
1731978350000|2024-11-19 01:05:50|67.53|67.23|67.52|67.22|67.53|67.23|67.51|67.21|6
1731978360000|2024-11-19 01:06:00|67.51|67.21|67.51|67.21|67.51|67.21|67.5|67.2|7
1731978370000|2024-11-19 01:06:10|67.53|67.23|67.54|67.24|67.54|67.24|67.51|67.21|11
1731978380000|2024-11-19 01:06:20|67.57|67.27|67.53|67.23|67.57|67.27|67.52|67.22|8
1731978390000|2024-11-19 01:06:30|67.52|67.22|67.56|67.26|67.56|67.26|67.52|67.22|7
1731978400000|2024-11-19 01:06:40|67.55|67.25|67.52|67.22|67.55|67.25|67.52|67.22|4
1731978410000|2024-11-19 01:06:50|67.53|67.23|67.55|67.25|67.55|67.25|67.53|67.23|3
1731978420000|2024-11-19 01:07:00|67.54|67.24|67.54|67.24|67.55|67.25|67.54|67.24|3
1731978430000|2024-11-19 01:07:10|67.53|67.23|67.52|67.22|67.54|67.24|67.52|67.22|6
1731978440000|2024-11-19 01:07:20|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|7
1731978450000|2024-11-19 01:07:30|67.57|67.27|67.55|67.25|67.59|67.29|67.55|67.25|7
1731978470000|2024-11-19 01:07:50|67.54|67.24|67.54|67.24|67.54|67.24|67.54|67.24|1
1731978480000|2024-11-19 01:08:00|67.53|67.23|67.56|67.26|67.56|67.26|67.53|67.23|10
1731978490000|2024-11-19 01:08:10|67.55|67.25|67.53|67.23|67.55|67.25|67.51|67.21|5
1731978510000|2024-11-19 01:08:30|67.52|67.22|67.47|67.17|67.52|67.22|67.45|67.15|8
1731978520000|2024-11-19 01:08:40|67.46|67.16|67.43|67.13|67.46|67.16|67.43|67.13|3
1731978530000|2024-11-19 01:08:50|67.44|67.14|67.43|67.13|67.45|67.15|67.43|67.13|4
1731978540000|2024-11-19 01:09:00|67.44|67.14|67.5|67.2|67.5|67.2|67.44|67.14|6
1731978550000|2024-11-19 01:09:10|67.51|67.21|67.52|67.22|67.54|67.24|67.51|67.21|9
1731978560000|2024-11-19 01:09:20|67.51|67.21|67.53|67.23|67.53|67.23|67.51|67.21|7
1731978570000|2024-11-19 01:09:30|67.54|67.24|67.55|67.25|67.56|67.26|67.54|67.24|6
1731978580000|2024-11-19 01:09:40|67.54|67.24|67.54|67.24|67.54|67.24|67.53|67.23|3
1731978590000|2024-11-19 01:09:50|67.53|67.23|67.55|67.25|67.55|67.25|67.53|67.23|7
1731978600000|2024-11-19 01:10:00|67.54|67.24|67.56|67.26|67.56|67.26|67.51|67.21|8
1731978610000|2024-11-19 01:10:10|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|9
1731978620000|2024-11-19 01:10:20|67.56|67.26|67.59|67.29|67.59|67.29|67.56|67.26|5
1731978630000|2024-11-19 01:10:30|67.6|67.3|67.6|67.3|67.6|67.3|67.6|67.3|1
1731978640000|2024-11-19 01:10:40|67.59|67.29|67.56|67.26|67.61|67.31|67.56|67.26|9
1731978650000|2024-11-19 01:10:50|67.55|67.25|67.6|67.3|67.6|67.3|67.55|67.25|11
1731978660000|2024-11-19 01:11:00|67.61|67.31|67.67|67.37|67.67|67.37|67.61|67.31|8
1731978670000|2024-11-19 01:11:10|67.66|67.36|67.66|67.36|67.66|67.36|67.64|67.34|9
1731978680000|2024-11-19 01:11:20|67.65|67.35|67.65|67.35|67.65|67.35|67.64|67.34|7
1731978690000|2024-11-19 01:11:30|67.66|67.36|67.66|67.36|67.66|67.36|67.66|67.36|1
1731978700000|2024-11-19 01:11:40|67.67|67.37|67.69|67.39|67.71|67.41|67.66|67.36|7
1731978710000|2024-11-19 01:11:50|67.67|67.37|67.7|67.4|67.7|67.4|67.66|67.36|11
1731978720000|2024-11-19 01:12:00|67.71|67.41|67.71|67.41|67.71|67.41|67.71|67.41|1
1731978730000|2024-11-19 01:12:10|67.7|67.4|67.67|67.37|67.7|67.4|67.67|67.37|7
1731978740000|2024-11-19 01:12:20|67.66|67.36|67.65|67.35|67.66|67.36|67.65|67.35|8
1731978750000|2024-11-19 01:12:30|67.66|67.36|67.65|67.35|67.66|67.36|67.65|67.35|6
1731978760000|2024-11-19 01:12:40|67.66|67.36|67.66|67.36|67.66|67.36|67.65|67.35|7
1731978770000|2024-11-19 01:12:50|67.67|67.37|67.68|67.38|67.68|67.38|67.67|67.37|6
1731978780000|2024-11-19 01:13:00|67.67|67.37|67.65|67.35|67.67|67.37|67.64|67.34|5
1731978790000|2024-11-19 01:13:10|67.66|67.36|67.66|67.36|67.67|67.37|67.66|67.36|5
1731978800000|2024-11-19 01:13:20|67.67|67.37|67.65|67.35|67.67|67.37|67.64|67.34|5
1731978810000|2024-11-19 01:13:30|67.64|67.34|67.66|67.36|67.71|67.41|67.64|67.34|8
1731978820000|2024-11-19 01:13:40|67.65|67.35|67.62|67.32|67.65|67.35|67.61|67.31|9
1731978830000|2024-11-19 01:13:50|67.61|67.31|67.62|67.32|67.63|67.33|67.61|67.31|15
1731978840000|2024-11-19 01:14:00|67.61|67.31|67.52|67.22|67.61|67.31|67.52|67.22|7
1731978850000|2024-11-19 01:14:10|67.51|67.21|67.43|67.13|67.51|67.21|67.42|67.12|5
1731978860000|2024-11-19 01:14:20|67.44|67.14|67.44|67.14|67.44|67.14|67.43|67.13|5
1731978870000|2024-11-19 01:14:30|67.43|67.13|67.4|67.1|67.43|67.13|67.38|67.08|11
1731978880000|2024-11-19 01:14:40|67.41|67.11|67.4|67.1|67.41|67.11|67.4|67.1|2
1731978890000|2024-11-19 01:14:50|67.38|67.08|67.38|67.08|67.38|67.08|67.38|67.08|1
1731978900000|2024-11-19 01:15:00|67.36|67.06|67.33|67.03|67.38|67.08|67.31|67.01|14
1731978910000|2024-11-19 01:15:10|67.34|67.04|67.33|67.03|67.35|67.05|67.33|67.03|8
1731978920000|2024-11-19 01:15:20|67.35|67.05|67.36|67.06|67.36|67.06|67.34|67.04|6
1731978930000|2024-11-19 01:15:30|67.37|67.07|67.44|67.14|67.45|67.15|67.36|67.06|8
1731978940000|2024-11-19 01:15:40|67.43|67.13|67.43|67.13|67.43|67.13|67.43|67.13|1
1731978950000|2024-11-19 01:15:50|67.42|67.12|67.44|67.14|67.44|67.14|67.39|67.09|6
1731978960000|2024-11-19 01:16:00|67.43|67.13|67.44|67.14|67.46|67.16|67.43|67.13|8
1731978970000|2024-11-19 01:16:10|67.43|67.13|67.38|67.08|67.43|67.13|67.37|67.07|12
1731978980000|2024-11-19 01:16:20|67.39|67.09|67.36|67.06|67.39|67.09|67.36|67.06|6
1731978990000|2024-11-19 01:16:30|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|2
1731979000000|2024-11-19 01:16:40|67.35|67.05|67.31|67.01|67.35|67.05|67.29|66.99|6
1731979010000|2024-11-19 01:16:50|67.29|66.99|67.3|67|67.3|67|67.29|66.99|6
1731979020000|2024-11-19 01:17:00|67.31|67.01|67.27|66.97|67.33|67.03|67.27|66.97|13
1731979030000|2024-11-19 01:17:10|67.28|66.98|67.33|67.03|67.34|67.04|67.28|66.98|10
1731979040000|2024-11-19 01:17:20|67.32|67.02|67.31|67.01|67.32|67.02|67.3|67|11
1731979050000|2024-11-19 01:17:30|67.3|67|67.31|67.01|67.31|67.01|67.29|66.99|5
1731979070000|2024-11-19 01:17:50|67.3|67|67.31|67.01|67.31|67.01|67.3|67|2
1731979080000|2024-11-19 01:18:00|67.3|67|67.3|67|67.31|67.01|67.29|66.99|6
1731979090000|2024-11-19 01:18:10|67.31|67.01|67.31|67.01|67.31|67.01|67.3|67|3
1731979100000|2024-11-19 01:18:20|67.29|66.99|67.26|66.96|67.31|67.01|67.25|66.95|11
1731979110000|2024-11-19 01:18:30|67.25|66.95|67.25|66.95|67.26|66.96|67.25|66.95|3
1731979120000|2024-11-19 01:18:40|67.24|66.94|67.21|66.91|67.25|66.95|67.21|66.91|4
1731979130000|2024-11-19 01:18:50|67.2|66.9|67.19|66.89|67.2|66.9|67.19|66.89|2
1731979140000|2024-11-19 01:19:00|67.2|66.9|67.17|66.87|67.2|66.9|67.15|66.85|12
1731979150000|2024-11-19 01:19:10|67.18|66.88|67.18|66.88|67.24|66.94|67.18|66.88|9
1731979160000|2024-11-19 01:19:20|67.19|66.89|67.17|66.87|67.19|66.89|67.16|66.86|10
1731979170000|2024-11-19 01:19:30|67.16|66.86|67.18|66.88|67.2|66.9|67.16|66.86|10
1731979180000|2024-11-19 01:19:40|67.17|66.87|67.16|66.86|67.17|66.87|67.14|66.84|7
1731979190000|2024-11-19 01:19:50|67.15|66.85|67.15|66.85|67.16|66.86|67.15|66.85|3
1731979200000|2024-11-19 01:20:00|67.16|66.86|67.17|66.87|67.17|66.87|67.14|66.84|5
1731979210000|2024-11-19 01:20:10|67.16|66.86|67.17|66.87|67.18|66.88|67.16|66.86|6
1731979220000|2024-11-19 01:20:20|67.16|66.86|67.16|66.86|67.19|66.89|67.13|66.83|10
1731979230000|2024-11-19 01:20:30|67.17|66.87|67.2|66.9|67.2|66.9|67.16|66.86|9
1731979240000|2024-11-19 01:20:40|67.18|66.88|67.2|66.9|67.2|66.9|67.18|66.88|5
1731979250000|2024-11-19 01:20:50|67.19|66.89|67.26|66.96|67.27|66.97|67.19|66.89|10
1731979260000|2024-11-19 01:21:00|67.25|66.95|67.26|66.96|67.26|66.96|67.25|66.95|2
1731979270000|2024-11-19 01:21:10|67.27|66.97|67.25|66.95|67.28|66.98|67.24|66.94|8
1731979280000|2024-11-19 01:21:20|67.26|66.96|67.26|66.96|67.27|66.97|67.25|66.95|7
1731979290000|2024-11-19 01:21:30|67.25|66.95|67.25|66.95|67.26|66.96|67.24|66.94|5
1731979300000|2024-11-19 01:21:40|67.24|66.94|67.22|66.92|67.24|66.94|67.19|66.89|9
1731979320000|2024-11-19 01:22:00|67.23|66.93|66.99|66.69|67.24|66.94|66.93|66.63|10
1731979330000|2024-11-19 01:22:10|67|66.7|67.04|66.74|67.05|66.75|66.99|66.69|15
1731979340000|2024-11-19 01:22:20|67.03|66.73|67.05|66.75|67.07|66.77|67.03|66.73|16
1731979350000|2024-11-19 01:22:30|67.04|66.74|67.03|66.73|67.04|66.74|67.02|66.72|6
1731979360000|2024-11-19 01:22:40|67.04|66.74|67.03|66.73|67.04|66.74|67.02|66.72|8
1731979370000|2024-11-19 01:22:50|67.02|66.72|67.05|66.75|67.05|66.75|67.02|66.72|10
1731979380000|2024-11-19 01:23:00|67.07|66.77|67.11|66.81|67.12|66.82|67.07|66.77|10
1731979390000|2024-11-19 01:23:10|67.12|66.82|67.1|66.8|67.12|66.82|67.07|66.77|16
1731979400000|2024-11-19 01:23:20|67.09|66.79|67.12|66.82|67.12|66.82|67.09|66.79|11
1731979410000|2024-11-19 01:23:30|67.11|66.81|67.09|66.79|67.12|66.82|67.08|66.78|8
1731979420000|2024-11-19 01:23:40|67.08|66.78|67.12|66.82|67.12|66.82|67.08|66.78|9
1731979430000|2024-11-19 01:23:50|67.11|66.81|67.08|66.78|67.11|66.81|67.08|66.78|11
1731979440000|2024-11-19 01:24:00|67.11|66.81|67.12|66.82|67.12|66.82|67.11|66.81|4
1731979450000|2024-11-19 01:24:10|67.11|66.81|67.08|66.78|67.11|66.81|67.07|66.77|6
1731979460000|2024-11-19 01:24:20|67.09|66.79|67.09|66.79|67.09|66.79|67.08|66.78|7
1731979470000|2024-11-19 01:24:30|67.08|66.78|67.08|66.78|67.08|66.78|67.08|66.78|1
1731979480000|2024-11-19 01:24:40|67.07|66.77|67.08|66.78|67.08|66.78|67.07|66.77|2
1731979490000|2024-11-19 01:24:50|67.09|66.79|67.12|66.82|67.12|66.82|67.09|66.79|3
1731979500000|2024-11-19 01:25:00|67.13|66.83|67.13|66.83|67.13|66.83|67.12|66.82|5
1731979510000|2024-11-19 01:25:10|67.12|66.82|67.13|66.83|67.13|66.83|67.12|66.82|6
1731979540000|2024-11-19 01:25:40|67.12|66.82|67.12|66.82|67.12|66.82|67.12|66.82|1
1731979550000|2024-11-19 01:25:50|67.13|66.83|67.13|66.83|67.13|66.83|67.12|66.82|3
1731979570000|2024-11-19 01:26:10|67.14|66.84|67.19|66.89|67.19|66.89|67.14|66.84|5
1731979580000|2024-11-19 01:26:20|67.21|66.91|67.23|66.93|67.23|66.93|67.21|66.91|2
1731979610000|2024-11-19 01:26:50|67.22|66.92|67.18|66.88|67.22|66.92|67.18|66.88|4
1731979620000|2024-11-19 01:27:00|67.17|66.87|67.15|66.85|67.17|66.87|67.15|66.85|5
1731979630000|2024-11-19 01:27:10|67.16|66.86|67.15|66.85|67.16|66.86|67.15|66.85|2
1731979640000|2024-11-19 01:27:20|67.16|66.86|67.17|66.87|67.18|66.88|67.16|66.86|12
1731979650000|2024-11-19 01:27:30|67.18|66.88|67.17|66.87|67.18|66.88|67.17|66.87|2
1731979660000|2024-11-19 01:27:40|67.18|66.88|67.21|66.91|67.21|66.91|67.17|66.87|9
1731979670000|2024-11-19 01:27:50|67.2|66.9|67.21|66.91|67.22|66.92|67.19|66.89|8
1731979680000|2024-11-19 01:28:00|67.19|66.89|67.19|66.89|67.21|66.91|67.18|66.88|9
1731979690000|2024-11-19 01:28:10|67.18|66.88|67.17|66.87|67.19|66.89|67.17|66.87|4
1731979700000|2024-11-19 01:28:20|67.18|66.88|67.18|66.88|67.19|66.89|67.18|66.88|3
1731979720000|2024-11-19 01:28:40|67.17|66.87|67.14|66.84|67.17|66.87|67.14|66.84|6
1731979730000|2024-11-19 01:28:50|67.12|66.82|67.07|66.77|67.12|66.82|67.07|66.77|8
1731979740000|2024-11-19 01:29:00|67.09|66.79|67.1|66.8|67.15|66.85|67.09|66.79|7
1731979750000|2024-11-19 01:29:10|67.09|66.79|67.13|66.83|67.13|66.83|67.09|66.79|9
1731979760000|2024-11-19 01:29:20|67.14|66.84|67.14|66.84|67.15|66.85|67.13|66.83|5
1731979770000|2024-11-19 01:29:30|67.15|66.85|67.13|66.83|67.15|66.85|67.13|66.83|3
1731979780000|2024-11-19 01:29:40|67.14|66.84|67.13|66.83|67.15|66.85|67.13|66.83|4
1731979790000|2024-11-19 01:29:50|67.14|66.84|67.13|66.83|67.14|66.84|67.13|66.83|2
1731979800000|2024-11-19 01:30:00|67.1|66.8|67.11|66.81|67.12|66.82|67.1|66.8|4
1731979810000|2024-11-19 01:30:10|67.12|66.82|67.13|66.83|67.13|66.83|67.12|66.82|4
1731979820000|2024-11-19 01:30:20|67.14|66.84|67.16|66.86|67.17|66.87|67.14|66.84|4
1731979830000|2024-11-19 01:30:30|67.17|66.87|67.15|66.85|67.17|66.87|67.14|66.84|9
1731979840000|2024-11-19 01:30:40|67.16|66.86|67.22|66.92|67.22|66.92|67.16|66.86|5
1731979850000|2024-11-19 01:30:50|67.23|66.93|67.25|66.95|67.26|66.96|67.23|66.93|3
1731979860000|2024-11-19 01:31:00|67.23|66.93|67.2|66.9|67.23|66.93|67.2|66.9|4
1731979870000|2024-11-19 01:31:10|67.21|66.91|67.26|66.96|67.26|66.96|67.21|66.91|9
1731979880000|2024-11-19 01:31:20|67.25|66.95|67.25|66.95|67.25|66.95|67.24|66.94|3
1731979890000|2024-11-19 01:31:30|67.24|66.94|67.25|66.95|67.25|66.95|67.24|66.94|2
1731979900000|2024-11-19 01:31:40|67.24|66.94|67.24|66.94|67.25|66.95|67.24|66.94|3
1731979910000|2024-11-19 01:31:50|67.21|66.91|67.21|66.91|67.21|66.91|67.21|66.91|1
1731979920000|2024-11-19 01:32:00|67.19|66.89|67.19|66.89|67.19|66.89|67.19|66.89|1
1731979930000|2024-11-19 01:32:10|67.17|66.87|67.16|66.86|67.17|66.87|67.15|66.85|3
1731979940000|2024-11-19 01:32:20|67.17|66.87|67.19|66.89|67.19|66.89|67.17|66.87|3
1731979950000|2024-11-19 01:32:30|67.2|66.9|67.2|66.9|67.2|66.9|67.2|66.9|1
1731979960000|2024-11-19 01:32:40|67.19|66.89|67.22|66.92|67.22|66.92|67.19|66.89|3
1731979970000|2024-11-19 01:32:50|67.21|66.91|67.18|66.88|67.21|66.91|67.18|66.88|4
1731979980000|2024-11-19 01:33:00|67.16|66.86|67.15|66.85|67.16|66.86|67.13|66.83|5
1731979990000|2024-11-19 01:33:10|67.16|66.86|67.19|66.89|67.2|66.9|67.15|66.85|6
1731980010000|2024-11-19 01:33:30|67.2|66.9|67.19|66.89|67.2|66.9|67.19|66.89|2
1731980020000|2024-11-19 01:33:40|67.18|66.88|67.14|66.84|67.18|66.88|67.14|66.84|3
1731980040000|2024-11-19 01:34:00|67.13|66.83|67.12|66.82|67.13|66.83|67.12|66.82|2
1731980050000|2024-11-19 01:34:10|67.13|66.83|67.15|66.85|67.15|66.85|67.13|66.83|3
1731980060000|2024-11-19 01:34:20|67.16|66.86|67.13|66.83|67.16|66.86|67.13|66.83|3
1731980070000|2024-11-19 01:34:30|67.14|66.84|67.12|66.82|67.14|66.84|67.12|66.82|3
1731980080000|2024-11-19 01:34:40|67.13|66.83|67.11|66.81|67.13|66.83|67.1|66.8|4
1731980090000|2024-11-19 01:34:50|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|4
1731980100000|2024-11-19 01:35:00|67.1|66.8|67.16|66.86|67.16|66.86|67.1|66.8|9
1731980110000|2024-11-19 01:35:10|67.15|66.85|67.15|66.85|67.16|66.86|67.14|66.84|4
1731980120000|2024-11-19 01:35:20|67.16|66.86|67.22|66.92|67.23|66.93|67.16|66.86|10
1731980130000|2024-11-19 01:35:30|67.21|66.91|67.25|66.95|67.25|66.95|67.21|66.91|4
1731980140000|2024-11-19 01:35:40|67.23|66.93|67.19|66.89|67.23|66.93|67.19|66.89|3
1731980150000|2024-11-19 01:35:50|67.2|66.9|67.26|66.96|67.26|66.96|67.2|66.9|6
1731980160000|2024-11-19 01:36:00|67.25|66.95|67.21|66.91|67.25|66.95|67.21|66.91|2
1731980170000|2024-11-19 01:36:10|67.22|66.92|67.24|66.94|67.24|66.94|67.21|66.91|5
1731980180000|2024-11-19 01:36:20|67.26|66.96|67.25|66.95|67.26|66.96|67.25|66.95|2
1731980190000|2024-11-19 01:36:30|67.24|66.94|67.24|66.94|67.24|66.94|67.24|66.94|1
1731980200000|2024-11-19 01:36:40|67.22|66.92|67.22|66.92|67.22|66.92|67.22|66.92|1
1731980210000|2024-11-19 01:36:50|67.2|66.9|67.16|66.86|67.21|66.91|67.15|66.85|7
1731980220000|2024-11-19 01:37:00|67.15|66.85|67.09|66.79|67.15|66.85|67.09|66.79|6
1731980230000|2024-11-19 01:37:10|67.1|66.8|67.1|66.8|67.11|66.81|67.09|66.79|4
1731980240000|2024-11-19 01:37:20|67.11|66.81|67.09|66.79|67.11|66.81|67.09|66.79|5
1731980250000|2024-11-19 01:37:30|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|6
1731980260000|2024-11-19 01:37:40|67.1|66.8|67.1|66.8|67.1|66.8|67.09|66.79|3
1731980270000|2024-11-19 01:37:50|67.09|66.79|67.07|66.77|67.09|66.79|67.07|66.77|4
1731980280000|2024-11-19 01:38:00|67.05|66.75|67.03|66.73|67.05|66.75|67.03|66.73|3
1731980290000|2024-11-19 01:38:10|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731980300000|2024-11-19 01:38:20|66.98|66.68|66.98|66.68|67.01|66.71|66.95|66.65|11
1731980310000|2024-11-19 01:38:30|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|3
1731980320000|2024-11-19 01:38:40|67.02|66.72|66.98|66.68|67.02|66.72|66.98|66.68|4
1731980330000|2024-11-19 01:38:50|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731980340000|2024-11-19 01:39:00|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|5
1731980360000|2024-11-19 01:39:20|67.02|66.72|67.04|66.74|67.06|66.76|67.02|66.72|6
1731980370000|2024-11-19 01:39:30|67.01|66.71|67.01|66.71|67.01|66.71|67.01|66.71|1
1731980380000|2024-11-19 01:39:40|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|3
1731980390000|2024-11-19 01:39:50|66.94|66.64|66.96|66.66|66.96|66.66|66.92|66.62|6
1731980400000|2024-11-19 01:40:00|66.98|66.68|66.95|66.65|67|66.7|66.95|66.65|8
1731980410000|2024-11-19 01:40:10|66.96|66.66|66.91|66.61|66.96|66.66|66.9|66.6|6
1731980420000|2024-11-19 01:40:20|66.92|66.62|66.91|66.61|66.92|66.62|66.88|66.58|7
1731980430000|2024-11-19 01:40:30|66.89|66.59|66.88|66.58|66.9|66.6|66.84|66.54|6
1731980440000|2024-11-19 01:40:40|66.87|66.57|66.88|66.58|66.88|66.58|66.87|66.57|2
1731980450000|2024-11-19 01:40:50|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1731980460000|2024-11-19 01:41:00|66.84|66.54|66.85|66.55|66.85|66.55|66.84|66.54|6
1731980470000|2024-11-19 01:41:10|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1731980480000|2024-11-19 01:41:20|66.87|66.57|66.92|66.62|66.92|66.62|66.87|66.57|5
1731980510000|2024-11-19 01:41:50|66.93|66.63|66.95|66.65|66.97|66.67|66.93|66.63|4
1731980520000|2024-11-19 01:42:00|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|4
1731980530000|2024-11-19 01:42:10|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|2
1731980540000|2024-11-19 01:42:20|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1731980550000|2024-11-19 01:42:30|66.93|66.63|66.9|66.6|66.93|66.63|66.9|66.6|3
1731980560000|2024-11-19 01:42:40|66.91|66.61|66.9|66.6|66.91|66.61|66.9|66.6|2
1731980570000|2024-11-19 01:42:50|66.91|66.61|66.91|66.61|66.91|66.61|66.9|66.6|3
1731980580000|2024-11-19 01:43:00|66.9|66.6|66.92|66.62|66.92|66.62|66.9|66.6|5
1731980590000|2024-11-19 01:43:10|66.91|66.61|66.92|66.62|66.92|66.62|66.91|66.61|2
1731980600000|2024-11-19 01:43:20|66.95|66.65|67.05|66.75|67.06|66.76|66.95|66.65|9
1731980610000|2024-11-19 01:43:30|67.04|66.74|67|66.7|67.04|66.74|67|66.7|4
1731980620000|2024-11-19 01:43:40|66.98|66.68|66.97|66.67|67|66.7|66.97|66.67|6
1731980640000|2024-11-19 01:44:00|66.99|66.69|67.05|66.75|67.05|66.75|66.99|66.69|6
1731980650000|2024-11-19 01:44:10|67.04|66.74|67.04|66.74|67.05|66.75|67.04|66.74|3
1731980660000|2024-11-19 01:44:20|67.05|66.75|67.03|66.73|67.05|66.75|67.02|66.72|9
1731980670000|2024-11-19 01:44:30|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731980680000|2024-11-19 01:44:40|67.04|66.74|67.06|66.76|67.06|66.76|67.02|66.72|7
1731980690000|2024-11-19 01:44:50|67.08|66.78|67.06|66.76|67.08|66.78|67.05|66.75|5
1731980700000|2024-11-19 01:45:00|67.07|66.77|67.07|66.77|67.07|66.77|67.07|66.77|1
1731980710000|2024-11-19 01:45:10|67.08|66.78|67.08|66.78|67.11|66.81|67.08|66.78|7
1731980720000|2024-11-19 01:45:20|67.07|66.77|67.04|66.74|67.08|66.78|67.04|66.74|7
1731980730000|2024-11-19 01:45:30|67.03|66.73|67.02|66.72|67.04|66.74|67.02|66.72|4
1731980740000|2024-11-19 01:45:40|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|9
1731980750000|2024-11-19 01:45:50|66.98|66.68|66.96|66.66|66.98|66.68|66.96|66.66|5
1731980760000|2024-11-19 01:46:00|66.97|66.67|66.97|66.67|66.97|66.67|66.97|66.67|1
1731980770000|2024-11-19 01:46:10|66.96|66.66|67|66.7|67.01|66.71|66.96|66.66|5
1731980780000|2024-11-19 01:46:20|66.99|66.69|66.97|66.67|66.99|66.69|66.97|66.67|2
1731980790000|2024-11-19 01:46:30|66.96|66.66|66.95|66.65|66.96|66.66|66.95|66.65|2
1731980800000|2024-11-19 01:46:40|66.93|66.63|66.94|66.64|66.94|66.64|66.91|66.61|14
1731980810000|2024-11-19 01:46:50|66.93|66.63|66.94|66.64|66.95|66.65|66.92|66.62|9
1731980820000|2024-11-19 01:47:00|66.93|66.63|66.91|66.61|66.93|66.63|66.91|66.61|3
1731980830000|2024-11-19 01:47:10|66.92|66.62|66.92|66.62|66.94|66.64|66.92|66.62|5
1731980840000|2024-11-19 01:47:20|66.93|66.63|66.94|66.64|66.95|66.65|66.93|66.63|3
1731980850000|2024-11-19 01:47:30|66.93|66.63|66.93|66.63|66.93|66.63|66.93|66.63|1
1731980860000|2024-11-19 01:47:40|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|2
1731980870000|2024-11-19 01:47:50|66.92|66.62|66.94|66.64|66.94|66.64|66.91|66.61|5
1731980880000|2024-11-19 01:48:00|66.95|66.65|67.02|66.72|67.02|66.72|66.95|66.65|11
1731980890000|2024-11-19 01:48:10|67.03|66.73|67.06|66.76|67.07|66.77|67.03|66.73|6
1731980900000|2024-11-19 01:48:20|67.07|66.77|67.07|66.77|67.08|66.78|67.06|66.76|6
1731980910000|2024-11-19 01:48:30|67.04|66.74|67.03|66.73|67.04|66.74|67.03|66.73|2
1731980920000|2024-11-19 01:48:40|67.02|66.72|67.02|66.72|67.03|66.73|67.02|66.72|3
1731980930000|2024-11-19 01:48:50|67|66.7|66.98|66.68|67|66.7|66.98|66.68|2
1731980940000|2024-11-19 01:49:00|66.99|66.69|67.02|66.72|67.02|66.72|66.99|66.69|5
1731980950000|2024-11-19 01:49:10|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|7
1731980960000|2024-11-19 01:49:20|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|4
1731980980000|2024-11-19 01:49:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731980990000|2024-11-19 01:49:50|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731981000000|2024-11-19 01:50:00|66.97|66.67|66.87|66.57|66.97|66.67|66.87|66.57|13
1731981010000|2024-11-19 01:50:10|66.88|66.58|66.85|66.55|66.88|66.58|66.84|66.54|7
1731981020000|2024-11-19 01:50:20|66.84|66.54|66.81|66.51|66.84|66.54|66.79|66.49|7
1731981030000|2024-11-19 01:50:30|66.82|66.52|66.79|66.49|66.82|66.52|66.79|66.49|6
1731981040000|2024-11-19 01:50:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731981050000|2024-11-19 01:50:50|66.79|66.49|66.91|66.61|66.93|66.63|66.79|66.49|8
1731981060000|2024-11-19 01:51:00|66.9|66.6|66.91|66.61|66.91|66.61|66.9|66.6|8
1731981070000|2024-11-19 01:51:10|66.9|66.6|66.9|66.6|66.92|66.62|66.88|66.58|5
1731981080000|2024-11-19 01:51:20|66.88|66.58|66.83|66.53|66.89|66.59|66.83|66.53|4
1731981090000|2024-11-19 01:51:30|66.84|66.54|66.86|66.56|66.86|66.56|66.84|66.54|2
1731981100000|2024-11-19 01:51:40|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|3
1731981110000|2024-11-19 01:51:50|66.89|66.59|66.85|66.55|66.89|66.59|66.84|66.54|10
1731981120000|2024-11-19 01:52:00|66.86|66.56|66.9|66.6|66.91|66.61|66.86|66.56|5
1731981130000|2024-11-19 01:52:10|66.89|66.59|66.91|66.61|66.92|66.62|66.89|66.59|5
1731981140000|2024-11-19 01:52:20|66.9|66.6|66.87|66.57|66.9|66.6|66.87|66.57|3
1731981150000|2024-11-19 01:52:30|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1731981160000|2024-11-19 01:52:40|66.87|66.57|66.88|66.58|66.88|66.58|66.87|66.57|2
1731981170000|2024-11-19 01:52:50|66.87|66.57|66.87|66.57|66.88|66.58|66.87|66.57|3
1731981180000|2024-11-19 01:53:00|66.88|66.58|66.92|66.62|66.92|66.62|66.88|66.58|4
1731981190000|2024-11-19 01:53:10|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|4
1731981200000|2024-11-19 01:53:20|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1731981210000|2024-11-19 01:53:30|66.97|66.67|66.97|66.67|66.98|66.68|66.96|66.66|7
1731981220000|2024-11-19 01:53:40|66.94|66.64|66.91|66.61|66.94|66.64|66.91|66.61|3
1731981230000|2024-11-19 01:53:50|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1731981240000|2024-11-19 01:54:00|66.93|66.63|66.92|66.62|66.95|66.65|66.92|66.62|5
1731981250000|2024-11-19 01:54:10|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1731981260000|2024-11-19 01:54:20|66.93|66.63|66.94|66.64|66.94|66.64|66.93|66.63|2
1731981270000|2024-11-19 01:54:30|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1731981290000|2024-11-19 01:54:50|66.96|66.66|67.03|66.73|67.03|66.73|66.96|66.66|5
1731981300000|2024-11-19 01:55:00|67.01|66.71|66.98|66.68|67.01|66.71|66.98|66.68|3
1731981320000|2024-11-19 01:55:20|66.96|66.66|66.96|66.66|67|66.7|66.96|66.66|5
1731981330000|2024-11-19 01:55:30|66.97|66.67|66.97|66.67|66.98|66.68|66.97|66.67|3
1731981340000|2024-11-19 01:55:40|66.96|66.66|66.97|66.67|66.97|66.67|66.96|66.66|2
1731981350000|2024-11-19 01:55:50|66.96|66.66|67|66.7|67|66.7|66.96|66.66|5
1731981360000|2024-11-19 01:56:00|67.01|66.71|66.96|66.66|67.01|66.71|66.94|66.64|10
1731981380000|2024-11-19 01:56:20|66.97|66.67|67.03|66.73|67.03|66.73|66.97|66.67|4
1731981390000|2024-11-19 01:56:30|67.02|66.72|67.04|66.74|67.04|66.74|67.02|66.72|3
1731981400000|2024-11-19 01:56:40|67.03|66.73|67.03|66.73|67.03|66.73|67.02|66.72|3
1731981410000|2024-11-19 01:56:50|67.02|66.72|67.03|66.73|67.03|66.73|67.02|66.72|2
1731981420000|2024-11-19 01:57:00|67.02|66.72|67.01|66.71|67.02|66.72|67.01|66.71|2
1731981430000|2024-11-19 01:57:10|67.02|66.72|67|66.7|67.03|66.73|67|66.7|3
1731981440000|2024-11-19 01:57:20|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|5
1731981450000|2024-11-19 01:57:30|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|2
1731981460000|2024-11-19 01:57:40|66.95|66.65|66.94|66.64|66.95|66.65|66.94|66.64|4
1731981480000|2024-11-19 01:58:00|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1731981490000|2024-11-19 01:58:10|66.91|66.61|66.91|66.61|66.92|66.62|66.91|66.61|3
1731981500000|2024-11-19 01:58:20|66.88|66.58|66.86|66.56|66.88|66.58|66.86|66.56|2
1731981510000|2024-11-19 01:58:30|66.87|66.57|66.87|66.57|66.87|66.57|66.85|66.55|5
1731981520000|2024-11-19 01:58:40|66.86|66.56|66.83|66.53|66.86|66.56|66.83|66.53|2
1731981530000|2024-11-19 01:58:50|66.85|66.55|66.85|66.55|66.86|66.56|66.85|66.55|3
1731981540000|2024-11-19 01:59:00|66.84|66.54|66.81|66.51|66.84|66.54|66.81|66.51|4
1731981550000|2024-11-19 01:59:10|66.82|66.52|66.81|66.51|66.82|66.52|66.81|66.51|2
1731981560000|2024-11-19 01:59:20|66.82|66.52|66.83|66.53|66.84|66.54|66.81|66.51|8
1731981570000|2024-11-19 01:59:30|66.84|66.54|66.84|66.54|66.84|66.54|66.84|66.54|1
1731981580000|2024-11-19 01:59:40|66.85|66.55|66.83|66.53|66.85|66.55|66.83|66.53|2
1731981600000|2024-11-19 02:00:00|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1731981610000|2024-11-19 02:00:10|66.82|66.52|66.86|66.56|66.86|66.56|66.82|66.52|11
1731981620000|2024-11-19 02:00:20|66.85|66.55|66.84|66.54|66.86|66.56|66.84|66.54|8
1731981630000|2024-11-19 02:00:30|66.85|66.55|66.87|66.57|66.87|66.57|66.85|66.55|5
1731981650000|2024-11-19 02:00:50|66.86|66.56|66.88|66.58|66.89|66.59|66.85|66.55|7
1731981660000|2024-11-19 02:01:00|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1731981670000|2024-11-19 02:01:10|66.86|66.56|66.85|66.55|66.86|66.56|66.85|66.55|2
1731981680000|2024-11-19 02:01:20|66.84|66.54|66.85|66.55|66.86|66.56|66.84|66.54|8
1731981690000|2024-11-19 02:01:30|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1731981700000|2024-11-19 02:01:40|66.79|66.49|66.79|66.49|66.79|66.49|66.76|66.46|10
1731981710000|2024-11-19 02:01:50|66.78|66.48|66.78|66.48|66.78|66.48|66.75|66.45|8
1731981720000|2024-11-19 02:02:00|66.77|66.47|66.7|66.4|66.77|66.47|66.7|66.4|6
1731981730000|2024-11-19 02:02:10|66.69|66.39|66.72|66.42|66.72|66.42|66.69|66.39|6
1731981740000|2024-11-19 02:02:20|66.71|66.41|66.74|66.44|66.75|66.45|66.71|66.41|11
1731981750000|2024-11-19 02:02:30|66.75|66.45|66.79|66.49|66.79|66.49|66.74|66.44|6
1731981760000|2024-11-19 02:02:40|66.78|66.48|66.77|66.47|66.78|66.48|66.76|66.46|6
1731981770000|2024-11-19 02:02:50|66.78|66.48|66.79|66.49|66.82|66.52|66.78|66.48|8
1731981780000|2024-11-19 02:03:00|66.78|66.48|66.8|66.5|66.8|66.5|66.78|66.48|9
1731981790000|2024-11-19 02:03:10|66.79|66.49|66.79|66.49|66.79|66.49|66.77|66.47|6
1731981800000|2024-11-19 02:03:20|66.78|66.48|66.75|66.45|66.78|66.48|66.73|66.43|7
1731981810000|2024-11-19 02:03:30|66.76|66.46|66.81|66.51|66.81|66.51|66.76|66.46|6
1731981820000|2024-11-19 02:03:40|66.8|66.5|66.77|66.47|66.8|66.5|66.77|66.47|6
1731981830000|2024-11-19 02:03:50|66.76|66.46|66.75|66.45|66.76|66.46|66.73|66.43|8
1731981840000|2024-11-19 02:04:00|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|4
1731981850000|2024-11-19 02:04:10|66.76|66.46|66.75|66.45|66.78|66.48|66.75|66.45|6
1731981860000|2024-11-19 02:04:20|66.74|66.44|66.72|66.42|66.74|66.44|66.72|66.42|3
1731981870000|2024-11-19 02:04:30|66.73|66.43|66.78|66.48|66.78|66.48|66.73|66.43|3
1731981880000|2024-11-19 02:04:40|66.8|66.5|66.78|66.48|66.82|66.52|66.78|66.48|8
1731981890000|2024-11-19 02:04:50|66.79|66.49|66.79|66.49|66.79|66.49|66.77|66.47|10
1731981900000|2024-11-19 02:05:00|66.8|66.5|66.78|66.48|66.81|66.51|66.78|66.48|4
1731981910000|2024-11-19 02:05:10|66.77|66.47|66.75|66.45|66.78|66.48|66.75|66.45|7
1731981920000|2024-11-19 02:05:20|66.74|66.44|66.74|66.44|66.74|66.44|66.72|66.42|7
1731981930000|2024-11-19 02:05:30|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731981940000|2024-11-19 02:05:40|66.74|66.44|66.69|66.39|66.74|66.44|66.69|66.39|7
1731981970000|2024-11-19 02:06:10|66.61|66.31|66.64|66.34|66.65|66.35|66.61|66.31|6
1731981980000|2024-11-19 02:06:20|66.65|66.35|66.66|66.36|66.67|66.37|66.65|66.35|4
1731982000000|2024-11-19 02:06:40|66.65|66.35|66.63|66.33|66.65|66.35|66.62|66.32|4
1731982010000|2024-11-19 02:06:50|66.64|66.34|66.64|66.34|66.64|66.34|66.64|66.34|1
1731982020000|2024-11-19 02:07:00|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731982030000|2024-11-19 02:07:10|66.65|66.35|66.65|66.35|66.66|66.36|66.65|66.35|3
1731982040000|2024-11-19 02:07:20|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|4
1731982050000|2024-11-19 02:07:30|66.64|66.34|66.6|66.3|66.65|66.35|66.6|66.3|5
1731982060000|2024-11-19 02:07:40|66.59|66.29|66.65|66.35|66.65|66.35|66.59|66.29|6
1731982070000|2024-11-19 02:07:50|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731982080000|2024-11-19 02:08:00|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731982110000|2024-11-19 02:08:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731982120000|2024-11-19 02:08:40|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|4
1731982130000|2024-11-19 02:08:50|66.71|66.41|66.73|66.43|66.73|66.43|66.71|66.41|3
1731982140000|2024-11-19 02:09:00|66.71|66.41|66.73|66.43|66.73|66.43|66.71|66.41|4
1731982150000|2024-11-19 02:09:10|66.85|66.55|66.82|66.52|66.85|66.55|66.82|66.52|5
1731982160000|2024-11-19 02:09:20|66.81|66.51|66.78|66.48|66.81|66.51|66.78|66.48|4
1731982170000|2024-11-19 02:09:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1731982190000|2024-11-19 02:09:50|66.78|66.48|66.77|66.47|66.78|66.48|66.76|66.46|6
1731982200000|2024-11-19 02:10:00|66.78|66.48|66.79|66.49|66.79|66.49|66.78|66.48|2
1731982210000|2024-11-19 02:10:10|66.77|66.47|66.75|66.45|66.77|66.47|66.75|66.45|3
1731982220000|2024-11-19 02:10:20|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|2
1731982230000|2024-11-19 02:10:30|66.76|66.46|66.76|66.46|66.78|66.48|66.76|66.46|5
1731982250000|2024-11-19 02:10:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731982260000|2024-11-19 02:11:00|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|4
1731982270000|2024-11-19 02:11:10|66.72|66.42|66.71|66.41|66.73|66.43|66.7|66.4|7
1731982280000|2024-11-19 02:11:20|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731982290000|2024-11-19 02:11:30|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1731982300000|2024-11-19 02:11:40|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731982320000|2024-11-19 02:12:00|66.71|66.41|66.71|66.41|66.72|66.42|66.71|66.41|3
1731982330000|2024-11-19 02:12:10|66.72|66.42|66.71|66.41|66.72|66.42|66.71|66.41|6
1731982340000|2024-11-19 02:12:20|66.72|66.42|66.72|66.42|66.73|66.43|66.71|66.41|5
1731982350000|2024-11-19 02:12:30|66.73|66.43|66.72|66.42|66.73|66.43|66.72|66.42|4
1731982370000|2024-11-19 02:12:50|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731982380000|2024-11-19 02:13:00|66.69|66.39|66.67|66.37|66.7|66.4|66.67|66.37|4
1731982390000|2024-11-19 02:13:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|4
1731982400000|2024-11-19 02:13:20|66.7|66.4|66.73|66.43|66.74|66.44|66.7|66.4|5
1731982410000|2024-11-19 02:13:30|66.74|66.44|66.73|66.43|66.74|66.44|66.72|66.42|3
1731982420000|2024-11-19 02:13:40|66.72|66.42|66.72|66.42|66.72|66.42|66.71|66.41|3
1731982430000|2024-11-19 02:13:50|66.73|66.43|66.75|66.45|66.76|66.46|66.73|66.43|3
1731982440000|2024-11-19 02:14:00|66.73|66.43|66.7|66.4|66.73|66.43|66.7|66.4|5
1731982480000|2024-11-19 02:14:40|66.71|66.41|66.68|66.38|66.71|66.41|66.67|66.37|6
1731982500000|2024-11-19 02:15:00|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731982510000|2024-11-19 02:15:10|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731982520000|2024-11-19 02:15:20|66.67|66.37|66.67|66.37|66.7|66.4|66.67|66.37|5
1731982530000|2024-11-19 02:15:30|66.68|66.38|66.72|66.42|66.72|66.42|66.67|66.37|6
1731982540000|2024-11-19 02:15:40|66.75|66.45|66.77|66.47|66.78|66.48|66.73|66.43|8
1731982550000|2024-11-19 02:15:50|66.78|66.48|66.78|66.48|66.79|66.49|66.78|66.48|3
1731982560000|2024-11-19 02:16:00|66.77|66.47|66.81|66.51|66.81|66.51|66.77|66.47|7
1731982570000|2024-11-19 02:16:10|66.82|66.52|66.8|66.5|66.83|66.53|66.8|66.5|5
1731982590000|2024-11-19 02:16:30|66.79|66.49|66.74|66.44|66.79|66.49|66.74|66.44|5
1731982600000|2024-11-19 02:16:40|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1731982620000|2024-11-19 02:17:00|66.72|66.42|66.71|66.41|66.74|66.44|66.71|66.41|5
1731982630000|2024-11-19 02:17:10|66.72|66.42|66.74|66.44|66.74|66.44|66.72|66.42|3
1731982640000|2024-11-19 02:17:20|66.75|66.45|66.8|66.5|66.8|66.5|66.75|66.45|5
1731982650000|2024-11-19 02:17:30|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|2
1731982670000|2024-11-19 02:17:50|66.82|66.52|66.82|66.52|66.83|66.53|66.82|66.52|3
1731982680000|2024-11-19 02:18:00|66.81|66.51|66.81|66.51|66.82|66.52|66.81|66.51|3
1731982690000|2024-11-19 02:18:10|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|4
1731982700000|2024-11-19 02:18:20|66.82|66.52|66.83|66.53|66.83|66.53|66.8|66.5|8
1731982710000|2024-11-19 02:18:30|66.82|66.52|66.83|66.53|66.83|66.53|66.82|66.52|2
1731982720000|2024-11-19 02:18:40|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|7
1731982730000|2024-11-19 02:18:50|66.83|66.53|66.85|66.55|66.85|66.55|66.83|66.53|3
1731982740000|2024-11-19 02:19:00|66.84|66.54|66.79|66.49|66.84|66.54|66.79|66.49|5
1731982750000|2024-11-19 02:19:10|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731982760000|2024-11-19 02:19:20|66.79|66.49|66.79|66.49|66.79|66.49|66.78|66.48|3
1731982770000|2024-11-19 02:19:30|66.8|66.5|66.79|66.49|66.8|66.5|66.79|66.49|2
1731982780000|2024-11-19 02:19:40|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|2
1731982790000|2024-11-19 02:19:50|66.82|66.52|66.83|66.53|66.83|66.53|66.82|66.52|2
1731982800000|2024-11-19 02:20:00|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|3
1731982810000|2024-11-19 02:20:10|66.83|66.53|66.74|66.44|66.83|66.53|66.74|66.44|4
1731982820000|2024-11-19 02:20:20|66.75|66.45|66.77|66.47|66.77|66.47|66.73|66.43|4
1731982830000|2024-11-19 02:20:30|66.75|66.45|66.73|66.43|66.75|66.45|66.71|66.41|6
1731982840000|2024-11-19 02:20:40|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731982850000|2024-11-19 02:20:50|66.73|66.43|66.75|66.45|66.75|66.45|66.73|66.43|3
1731982860000|2024-11-19 02:21:00|66.74|66.44|66.76|66.46|66.76|66.46|66.73|66.43|5
1731982870000|2024-11-19 02:21:10|66.75|66.45|66.75|66.45|66.75|66.45|66.72|66.42|6
1731982880000|2024-11-19 02:21:20|66.76|66.46|66.8|66.5|66.82|66.52|66.76|66.46|9
1731982900000|2024-11-19 02:21:40|66.79|66.49|66.79|66.49|66.8|66.5|66.79|66.49|3
1731982910000|2024-11-19 02:21:50|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1731982920000|2024-11-19 02:22:00|66.76|66.46|66.75|66.45|66.76|66.46|66.74|66.44|4
1731982930000|2024-11-19 02:22:10|66.76|66.46|66.76|66.46|66.76|66.46|66.76|66.46|1
1731982940000|2024-11-19 02:22:20|66.77|66.47|66.8|66.5|66.8|66.5|66.77|66.47|3
1731982950000|2024-11-19 02:22:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1731982960000|2024-11-19 02:22:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731982970000|2024-11-19 02:22:50|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|2
1731982980000|2024-11-19 02:23:00|66.75|66.45|66.76|66.46|66.76|66.46|66.75|66.45|2
1731982990000|2024-11-19 02:23:10|66.75|66.45|66.79|66.49|66.8|66.5|66.75|66.45|8
1731983000000|2024-11-19 02:23:20|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|2
1731983010000|2024-11-19 02:23:30|66.77|66.47|66.77|66.47|66.79|66.49|66.77|66.47|5
1731983020000|2024-11-19 02:23:40|66.76|66.46|66.74|66.44|66.76|66.46|66.74|66.44|6
1731983030000|2024-11-19 02:23:50|66.73|66.43|66.73|66.43|66.73|66.43|66.72|66.42|3
1731983040000|2024-11-19 02:24:00|66.72|66.42|66.71|66.41|66.72|66.42|66.7|66.4|6
1731983050000|2024-11-19 02:24:10|66.7|66.4|66.69|66.39|66.7|66.4|66.69|66.39|2
1731983060000|2024-11-19 02:24:20|66.7|66.4|66.69|66.39|66.71|66.41|66.69|66.39|6
1731983070000|2024-11-19 02:24:30|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731983080000|2024-11-19 02:24:40|66.71|66.41|66.7|66.4|66.73|66.43|66.7|66.4|5
1731983090000|2024-11-19 02:24:50|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|4
1731983100000|2024-11-19 02:25:00|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|2
1731983110000|2024-11-19 02:25:10|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|4
1731983120000|2024-11-19 02:25:20|66.73|66.43|66.74|66.44|66.76|66.46|66.73|66.43|6
1731983130000|2024-11-19 02:25:30|66.73|66.43|66.7|66.4|66.73|66.43|66.7|66.4|4
1731983150000|2024-11-19 02:25:50|66.69|66.39|66.69|66.39|66.69|66.39|66.68|66.38|3
1731983160000|2024-11-19 02:26:00|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|5
1731983170000|2024-11-19 02:26:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|5
1731983180000|2024-11-19 02:26:20|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731983190000|2024-11-19 02:26:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731983200000|2024-11-19 02:26:40|66.7|66.4|66.72|66.42|66.72|66.42|66.69|66.39|4
1731983210000|2024-11-19 02:26:50|66.71|66.41|66.72|66.42|66.72|66.42|66.71|66.41|4
1731983220000|2024-11-19 02:27:00|66.71|66.41|66.71|66.41|66.71|66.41|66.69|66.39|5
1731983230000|2024-11-19 02:27:10|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731983240000|2024-11-19 02:27:20|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|3
1731983250000|2024-11-19 02:27:30|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1731983260000|2024-11-19 02:27:40|66.7|66.4|66.71|66.41|66.72|66.42|66.7|66.4|6
1731983280000|2024-11-19 02:28:00|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731983290000|2024-11-19 02:28:10|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|2
1731983320000|2024-11-19 02:28:40|66.69|66.39|66.66|66.36|66.69|66.39|66.65|66.35|10
1731983330000|2024-11-19 02:28:50|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|2
1731983340000|2024-11-19 02:29:00|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|5
1731983350000|2024-11-19 02:29:10|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|5
1731983360000|2024-11-19 02:29:20|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|3
1731983370000|2024-11-19 02:29:30|66.67|66.37|66.67|66.37|66.68|66.38|66.67|66.37|3
1731983380000|2024-11-19 02:29:40|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731983390000|2024-11-19 02:29:50|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731983400000|2024-11-19 02:30:00|66.69|66.39|66.68|66.38|66.69|66.39|66.66|66.36|10
1731983410000|2024-11-19 02:30:10|66.69|66.39|66.69|66.39|66.69|66.39|66.68|66.38|3
1731983420000|2024-11-19 02:30:20|66.7|66.4|66.66|66.36|66.7|66.4|66.66|66.36|4
1731983430000|2024-11-19 02:30:30|66.65|66.35|66.63|66.33|66.65|66.35|66.63|66.33|6
1731983440000|2024-11-19 02:30:40|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1731983450000|2024-11-19 02:30:50|66.6|66.3|66.53|66.23|66.6|66.3|66.53|66.23|5
1731983460000|2024-11-19 02:31:00|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731983470000|2024-11-19 02:31:10|66.5|66.2|66.46|66.16|66.5|66.2|66.45|66.15|8
1731983480000|2024-11-19 02:31:20|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|4
1731983490000|2024-11-19 02:31:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|2
1731983500000|2024-11-19 02:31:40|66.4|66.1|66.36|66.06|66.4|66.1|66.35|66.05|5
1731983510000|2024-11-19 02:31:50|66.37|66.07|66.32|66.02|66.37|66.07|66.32|66.02|5
1731983520000|2024-11-19 02:32:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731983530000|2024-11-19 02:32:10|66.34|66.04|66.4|66.1|66.4|66.1|66.34|66.04|5
1731983540000|2024-11-19 02:32:20|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731983550000|2024-11-19 02:32:30|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731983560000|2024-11-19 02:32:40|66.42|66.12|66.4|66.1|66.42|66.12|66.39|66.09|4
1731983570000|2024-11-19 02:32:50|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|4
1731983580000|2024-11-19 02:33:00|66.36|66.06|66.35|66.05|66.37|66.07|66.35|66.05|4
1731983590000|2024-11-19 02:33:10|66.36|66.06|66.4|66.1|66.4|66.1|66.36|66.06|5
1731983600000|2024-11-19 02:33:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983610000|2024-11-19 02:33:30|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983620000|2024-11-19 02:33:40|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983630000|2024-11-19 02:33:50|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731983640000|2024-11-19 02:34:00|66.47|66.17|66.45|66.15|66.47|66.17|66.45|66.15|3
1731983650000|2024-11-19 02:34:10|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731983660000|2024-11-19 02:34:20|66.42|66.12|66.4|66.1|66.44|66.14|66.39|66.09|9
1731983670000|2024-11-19 02:34:30|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983680000|2024-11-19 02:34:40|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731983700000|2024-11-19 02:35:00|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|3
1731983710000|2024-11-19 02:35:10|66.4|66.1|66.41|66.11|66.41|66.11|66.39|66.09|4
1731983720000|2024-11-19 02:35:20|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731983730000|2024-11-19 02:35:30|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1731983740000|2024-11-19 02:35:40|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731983750000|2024-11-19 02:35:50|66.39|66.09|66.4|66.1|66.41|66.11|66.39|66.09|4
1731983760000|2024-11-19 02:36:00|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731983770000|2024-11-19 02:36:10|66.4|66.1|66.41|66.11|66.41|66.11|66.39|66.09|4
1731983780000|2024-11-19 02:36:20|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1731983790000|2024-11-19 02:36:30|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983800000|2024-11-19 02:36:40|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|5
1731983810000|2024-11-19 02:36:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983820000|2024-11-19 02:37:00|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983830000|2024-11-19 02:37:10|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|4
1731983840000|2024-11-19 02:37:20|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731983860000|2024-11-19 02:37:40|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983870000|2024-11-19 02:37:50|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983880000|2024-11-19 02:38:00|66.4|66.1|66.42|66.12|66.42|66.12|66.4|66.1|3
1731983890000|2024-11-19 02:38:10|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983900000|2024-11-19 02:38:20|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731983910000|2024-11-19 02:38:30|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731983920000|2024-11-19 02:38:40|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983930000|2024-11-19 02:38:50|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983940000|2024-11-19 02:39:00|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|4
1731983960000|2024-11-19 02:39:20|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983980000|2024-11-19 02:39:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731983990000|2024-11-19 02:39:50|66.41|66.11|66.4|66.1|66.41|66.11|66.39|66.09|6
1731984000000|2024-11-19 02:40:00|66.41|66.11|66.43|66.13|66.43|66.13|66.4|66.1|4
1731984010000|2024-11-19 02:40:10|66.42|66.12|66.46|66.16|66.47|66.17|66.42|66.12|8
1731984020000|2024-11-19 02:40:20|66.45|66.15|66.4|66.1|66.45|66.15|66.4|66.1|5
1731984030000|2024-11-19 02:40:30|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731984040000|2024-11-19 02:40:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984050000|2024-11-19 02:40:50|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731984060000|2024-11-19 02:41:00|66.38|66.08|66.42|66.12|66.42|66.12|66.38|66.08|5
1731984070000|2024-11-19 02:41:10|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731984080000|2024-11-19 02:41:20|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731984090000|2024-11-19 02:41:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|6
1731984100000|2024-11-19 02:41:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1731984120000|2024-11-19 02:42:00|66.45|66.15|66.49|66.19|66.49|66.19|66.45|66.15|4
1731984130000|2024-11-19 02:42:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984140000|2024-11-19 02:42:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|4
1731984150000|2024-11-19 02:42:30|66.5|66.2|66.5|66.2|66.52|66.22|66.5|66.2|5
1731984160000|2024-11-19 02:42:40|66.52|66.22|66.49|66.19|66.52|66.22|66.49|66.19|6
1731984170000|2024-11-19 02:42:50|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984180000|2024-11-19 02:43:00|66.53|66.23|66.49|66.19|66.53|66.23|66.49|66.19|4
1731984190000|2024-11-19 02:43:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984200000|2024-11-19 02:43:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1731984210000|2024-11-19 02:43:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1731984220000|2024-11-19 02:43:40|66.49|66.19|66.49|66.19|66.5|66.2|66.48|66.18|6
1731984230000|2024-11-19 02:43:50|66.51|66.21|66.51|66.21|66.51|66.21|66.5|66.2|3
1731984240000|2024-11-19 02:44:00|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731984260000|2024-11-19 02:44:20|66.52|66.22|66.54|66.24|66.54|66.24|66.52|66.22|3
1731984270000|2024-11-19 02:44:30|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1731984290000|2024-11-19 02:44:50|66.55|66.25|66.53|66.23|66.55|66.25|66.53|66.23|5
1731984300000|2024-11-19 02:45:00|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1731984310000|2024-11-19 02:45:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|4
1731984330000|2024-11-19 02:45:30|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1731984340000|2024-11-19 02:45:40|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1731984350000|2024-11-19 02:45:50|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|3
1731984360000|2024-11-19 02:46:00|66.43|66.13|66.44|66.14|66.44|66.14|66.42|66.12|3
1731984370000|2024-11-19 02:46:10|66.41|66.11|66.43|66.13|66.43|66.13|66.41|66.11|7
1731984380000|2024-11-19 02:46:20|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984390000|2024-11-19 02:46:30|66.41|66.11|66.39|66.09|66.42|66.12|66.39|66.09|5
1731984400000|2024-11-19 02:46:40|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731984410000|2024-11-19 02:46:50|66.38|66.08|66.4|66.1|66.41|66.11|66.38|66.08|5
1731984420000|2024-11-19 02:47:00|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731984430000|2024-11-19 02:47:10|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|4
1731984440000|2024-11-19 02:47:20|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1731984450000|2024-11-19 02:47:30|66.36|66.06|66.35|66.05|66.36|66.06|66.34|66.04|4
1731984460000|2024-11-19 02:47:40|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|2
1731984470000|2024-11-19 02:47:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731984480000|2024-11-19 02:48:00|66.41|66.11|66.4|66.1|66.42|66.12|66.4|66.1|3
1731984490000|2024-11-19 02:48:10|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731984500000|2024-11-19 02:48:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731984520000|2024-11-19 02:48:40|66.4|66.1|66.34|66.04|66.4|66.1|66.34|66.04|5
1731984530000|2024-11-19 02:48:50|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1731984540000|2024-11-19 02:49:00|66.35|66.05|66.34|66.04|66.39|66.09|66.34|66.04|8
1731984550000|2024-11-19 02:49:10|66.33|66.03|66.33|66.03|66.34|66.04|66.33|66.03|3
1731984560000|2024-11-19 02:49:20|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1731984570000|2024-11-19 02:49:30|66.31|66.01|66.34|66.04|66.34|66.04|66.31|66.01|4
1731984580000|2024-11-19 02:49:40|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1731984590000|2024-11-19 02:49:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731984600000|2024-11-19 02:50:00|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|6
1731984610000|2024-11-19 02:50:10|66.39|66.09|66.44|66.14|66.45|66.15|66.39|66.09|8
1731984620000|2024-11-19 02:50:20|66.43|66.13|66.4|66.1|66.43|66.13|66.4|66.1|4
1731984630000|2024-11-19 02:50:30|66.39|66.09|66.39|66.09|66.4|66.1|66.39|66.09|3
1731984640000|2024-11-19 02:50:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984660000|2024-11-19 02:51:00|66.41|66.11|66.44|66.14|66.44|66.14|66.41|66.11|6
1731984670000|2024-11-19 02:51:10|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|3
1731984680000|2024-11-19 02:51:20|66.44|66.14|66.43|66.13|66.45|66.15|66.43|66.13|4
1731984690000|2024-11-19 02:51:30|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731984700000|2024-11-19 02:51:40|66.4|66.1|66.42|66.12|66.42|66.12|66.4|66.1|3
1731984710000|2024-11-19 02:51:50|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1731984720000|2024-11-19 02:52:00|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984740000|2024-11-19 02:52:20|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|4
1731984750000|2024-11-19 02:52:30|66.39|66.09|66.38|66.08|66.4|66.1|66.38|66.08|4
1731984760000|2024-11-19 02:52:40|66.39|66.09|66.33|66.03|66.4|66.1|66.33|66.03|8
1731984770000|2024-11-19 02:52:50|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1731984780000|2024-11-19 02:53:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731984800000|2024-11-19 02:53:20|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731984810000|2024-11-19 02:53:30|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731984830000|2024-11-19 02:53:50|66.3|66|66.3|66|66.3|66|66.3|66|1
1731984840000|2024-11-19 02:54:00|66.29|65.99|66.28|65.98|66.29|65.99|66.28|65.98|2
1731984850000|2024-11-19 02:54:10|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|4
1731984860000|2024-11-19 02:54:20|66.22|65.92|66.27|65.97|66.27|65.97|66.22|65.92|5
1731984870000|2024-11-19 02:54:30|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1731984880000|2024-11-19 02:54:40|66.27|65.97|66.28|65.98|66.29|65.99|66.27|65.97|4
1731984900000|2024-11-19 02:55:00|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731984920000|2024-11-19 02:55:20|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731984930000|2024-11-19 02:55:30|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|5
1731984940000|2024-11-19 02:55:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731984950000|2024-11-19 02:55:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731984960000|2024-11-19 02:56:00|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731984970000|2024-11-19 02:56:10|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731984980000|2024-11-19 02:56:20|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731984990000|2024-11-19 02:56:30|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1731985000000|2024-11-19 02:56:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731985010000|2024-11-19 02:56:50|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1731985030000|2024-11-19 02:57:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985040000|2024-11-19 02:57:20|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731985050000|2024-11-19 02:57:30|66.23|65.93|66.22|65.92|66.23|65.93|66.22|65.92|2
1731985090000|2024-11-19 02:58:10|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1731985110000|2024-11-19 02:58:30|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|5
1731985120000|2024-11-19 02:58:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731985140000|2024-11-19 02:59:00|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|2
1731985150000|2024-11-19 02:59:10|66.26|65.96|66.29|65.99|66.29|65.99|66.26|65.96|4
1731985160000|2024-11-19 02:59:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731985170000|2024-11-19 02:59:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731985180000|2024-11-19 02:59:40|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731985190000|2024-11-19 02:59:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985200000|2024-11-19 03:00:00|66.28|65.98|66.25|65.95|66.28|65.98|66.24|65.94|4
1731985210000|2024-11-19 03:00:10|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1731985230000|2024-11-19 03:00:30|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985240000|2024-11-19 03:00:40|66.24|65.94|66.28|65.98|66.28|65.98|66.24|65.94|5
1731985250000|2024-11-19 03:00:50|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|4
1731985260000|2024-11-19 03:01:00|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|6
1731985270000|2024-11-19 03:01:10|66.24|65.94|66.23|65.93|66.25|65.95|66.23|65.93|4
1731985280000|2024-11-19 03:01:20|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1731985290000|2024-11-19 03:01:30|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1731985300000|2024-11-19 03:01:40|66.28|65.98|66.29|65.99|66.29|65.99|66.27|65.97|6
1731985310000|2024-11-19 03:01:50|66.27|65.97|66.24|65.94|66.27|65.97|66.24|65.94|7
1731985320000|2024-11-19 03:02:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731985330000|2024-11-19 03:02:10|66.26|65.96|66.24|65.94|66.27|65.97|66.24|65.94|4
1731985340000|2024-11-19 03:02:20|66.22|65.92|66.23|65.93|66.23|65.93|66.19|65.89|6
1731985350000|2024-11-19 03:02:30|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|2
1731985360000|2024-11-19 03:02:40|66.19|65.89|66.2|65.9|66.2|65.9|66.19|65.89|2
1731985370000|2024-11-19 03:02:50|66.19|65.89|66.19|65.89|66.2|65.9|66.19|65.89|3
1731985380000|2024-11-19 03:03:00|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1731985390000|2024-11-19 03:03:10|66.19|65.89|66.24|65.94|66.24|65.94|66.19|65.89|8
1731985400000|2024-11-19 03:03:20|66.23|65.93|66.22|65.92|66.24|65.94|66.21|65.91|6
1731985410000|2024-11-19 03:03:30|66.21|65.91|66.24|65.94|66.24|65.94|66.21|65.91|3
1731985420000|2024-11-19 03:03:40|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|6
1731985430000|2024-11-19 03:03:50|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731985450000|2024-11-19 03:04:10|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985480000|2024-11-19 03:04:40|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1731985500000|2024-11-19 03:05:00|66.28|65.98|66.31|66.01|66.31|66.01|66.28|65.98|4
1731985520000|2024-11-19 03:05:20|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1731985530000|2024-11-19 03:05:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|3
1731985540000|2024-11-19 03:05:40|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1731985550000|2024-11-19 03:05:50|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731985560000|2024-11-19 03:06:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731985570000|2024-11-19 03:06:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731985580000|2024-11-19 03:06:20|66.33|66.03|66.34|66.04|66.34|66.04|66.31|66.01|6
1731985590000|2024-11-19 03:06:30|66.33|66.03|66.35|66.05|66.35|66.05|66.33|66.03|3
1731985600000|2024-11-19 03:06:40|66.34|66.04|66.31|66.01|66.34|66.04|66.31|66.01|6
1731985610000|2024-11-19 03:06:50|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|2
1731985620000|2024-11-19 03:07:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731985630000|2024-11-19 03:07:10|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985640000|2024-11-19 03:07:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985650000|2024-11-19 03:07:30|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|2
1731985660000|2024-11-19 03:07:40|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985700000|2024-11-19 03:08:20|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731985710000|2024-11-19 03:08:30|66.3|66|66.29|65.99|66.3|66|66.28|65.98|4
1731985720000|2024-11-19 03:08:40|66.28|65.98|66.3|66|66.3|66|66.28|65.98|3
1731985730000|2024-11-19 03:08:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731985740000|2024-11-19 03:09:00|66.31|66.01|66.32|66.02|66.33|66.03|66.31|66.01|4
1731985750000|2024-11-19 03:09:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731985760000|2024-11-19 03:09:20|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|5
1731985770000|2024-11-19 03:09:30|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731985780000|2024-11-19 03:09:40|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731985790000|2024-11-19 03:09:50|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1731985800000|2024-11-19 03:10:00|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731985820000|2024-11-19 03:10:20|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|6
1731985830000|2024-11-19 03:10:30|66.3|66|66.3|66|66.31|66.01|66.3|66|5
1731985840000|2024-11-19 03:10:40|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1731985850000|2024-11-19 03:10:50|66.31|66.01|66.31|66.01|66.31|66.01|66.3|66|3
1731985860000|2024-11-19 03:11:00|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985870000|2024-11-19 03:11:10|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1731985880000|2024-11-19 03:11:20|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1731985890000|2024-11-19 03:11:30|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731985910000|2024-11-19 03:11:50|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|2
1731985920000|2024-11-19 03:12:00|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1731985930000|2024-11-19 03:12:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985940000|2024-11-19 03:12:20|66.25|65.95|66.23|65.93|66.25|65.95|66.22|65.92|4
1731985950000|2024-11-19 03:12:30|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731985970000|2024-11-19 03:12:50|66.23|65.93|66.22|65.92|66.23|65.93|66.21|65.91|6
1731985980000|2024-11-19 03:13:00|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|5
1731985990000|2024-11-19 03:13:10|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|4
1731986000000|2024-11-19 03:13:20|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1731986010000|2024-11-19 03:13:30|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1731986020000|2024-11-19 03:13:40|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1731986030000|2024-11-19 03:13:50|66.2|65.9|66.21|65.91|66.22|65.92|66.2|65.9|3
1731986040000|2024-11-19 03:14:00|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1731986050000|2024-11-19 03:14:10|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|5
1731986060000|2024-11-19 03:14:20|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731986080000|2024-11-19 03:14:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731986090000|2024-11-19 03:14:50|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|3
1731986100000|2024-11-19 03:15:00|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|7
1731986110000|2024-11-19 03:15:10|66.24|65.94|66.22|65.92|66.25|65.95|66.22|65.92|4
1731986120000|2024-11-19 03:15:20|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|3
1731986130000|2024-11-19 03:15:30|66.19|65.89|66.12|65.82|66.2|65.9|66.12|65.82|8
1731986140000|2024-11-19 03:15:40|66.13|65.83|66.13|65.83|66.14|65.84|66.13|65.83|3
1731986150000|2024-11-19 03:15:50|66.12|65.82|66.12|65.82|66.12|65.82|66.11|65.81|3
1731986160000|2024-11-19 03:16:00|66.13|65.83|66.11|65.81|66.13|65.83|66.11|65.81|4
1731986170000|2024-11-19 03:16:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|4
1731986180000|2024-11-19 03:16:20|66.1|65.8|66.1|65.8|66.11|65.81|66.09|65.79|5
1731986190000|2024-11-19 03:16:30|66.09|65.79|66.1|65.8|66.11|65.81|66.09|65.79|4
1731986210000|2024-11-19 03:16:50|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|2
1731986220000|2024-11-19 03:17:00|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|2
1731986230000|2024-11-19 03:17:10|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1731986240000|2024-11-19 03:17:20|66.15|65.85|66.15|65.85|66.15|65.85|66.15|65.85|1
1731986260000|2024-11-19 03:17:40|66.16|65.86|66.13|65.83|66.16|65.86|66.12|65.82|4
1731986270000|2024-11-19 03:17:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731986280000|2024-11-19 03:18:00|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731986290000|2024-11-19 03:18:10|66.14|65.84|66.1|65.8|66.14|65.84|66.09|65.79|7
1731986300000|2024-11-19 03:18:20|66.11|65.81|66.13|65.83|66.13|65.83|66.11|65.81|3
1731986310000|2024-11-19 03:18:30|66.12|65.82|66.09|65.79|66.12|65.82|66.09|65.79|3
1731986320000|2024-11-19 03:18:40|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1731986340000|2024-11-19 03:19:00|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|3
1731986350000|2024-11-19 03:19:10|66.11|65.81|66.11|65.81|66.11|65.81|66.1|65.8|5
1731986360000|2024-11-19 03:19:20|66.12|65.82|66.12|65.82|66.12|65.82|66.12|65.82|1
1731986370000|2024-11-19 03:19:30|66.13|65.83|66.13|65.83|66.14|65.84|66.13|65.83|3
1731986380000|2024-11-19 03:19:40|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|2
1731986390000|2024-11-19 03:19:50|66.17|65.87|66.15|65.85|66.19|65.89|66.15|65.85|9
1731986400000|2024-11-19 03:20:00|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|6
1731986410000|2024-11-19 03:20:10|66.14|65.84|66.13|65.83|66.14|65.84|66.12|65.82|4
1731986420000|2024-11-19 03:20:20|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731986430000|2024-11-19 03:20:30|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731986440000|2024-11-19 03:20:40|66.12|65.82|66.09|65.79|66.12|65.82|66.09|65.79|6
1731986450000|2024-11-19 03:20:50|66.1|65.8|66.13|65.83|66.13|65.83|66.09|65.79|5
1731986460000|2024-11-19 03:21:00|66.14|65.84|66.14|65.84|66.15|65.85|66.13|65.83|7
1731986470000|2024-11-19 03:21:10|66.15|65.85|66.21|65.91|66.21|65.91|66.15|65.85|6
1731986480000|2024-11-19 03:21:20|66.2|65.9|66.22|65.92|66.22|65.92|66.2|65.9|5
1731986490000|2024-11-19 03:21:30|66.23|65.93|66.27|65.97|66.28|65.98|66.23|65.93|7
1731986500000|2024-11-19 03:21:40|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1731986510000|2024-11-19 03:21:50|66.26|65.96|66.22|65.92|66.26|65.96|66.22|65.92|6
1731986520000|2024-11-19 03:22:00|66.21|65.91|66.27|65.97|66.28|65.98|66.21|65.91|6
1731986530000|2024-11-19 03:22:10|66.25|65.95|66.27|65.97|66.28|65.98|66.24|65.94|7
1731986540000|2024-11-19 03:22:20|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|5
1731986550000|2024-11-19 03:22:30|66.25|65.95|66.23|65.93|66.25|65.95|66.23|65.93|3
1731986560000|2024-11-19 03:22:40|66.24|65.94|66.25|65.95|66.25|65.95|66.23|65.93|3
1731986570000|2024-11-19 03:22:50|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|5
1731986580000|2024-11-19 03:23:00|66.23|65.93|66.24|65.94|66.25|65.95|66.22|65.92|8
1731986590000|2024-11-19 03:23:10|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1731986600000|2024-11-19 03:23:20|66.18|65.88|66.21|65.91|66.21|65.91|66.18|65.88|3
1731986610000|2024-11-19 03:23:30|66.22|65.92|66.21|65.91|66.22|65.92|66.21|65.91|2
1731986620000|2024-11-19 03:23:40|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1731986630000|2024-11-19 03:23:50|66.19|65.89|66.2|65.9|66.2|65.9|66.19|65.89|2
1731986640000|2024-11-19 03:24:00|66.23|65.93|66.25|65.95|66.25|65.95|66.22|65.92|4
1731986650000|2024-11-19 03:24:10|66.24|65.94|66.25|65.95|66.25|65.95|66.24|65.94|2
1731986660000|2024-11-19 03:24:20|66.24|65.94|66.3|66|66.3|66|66.24|65.94|4
1731986670000|2024-11-19 03:24:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731986680000|2024-11-19 03:24:40|66.3|66|66.32|66.02|66.32|66.02|66.3|66|5
1731986690000|2024-11-19 03:24:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731986700000|2024-11-19 03:25:00|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|4
1731986710000|2024-11-19 03:25:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731986720000|2024-11-19 03:25:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731986730000|2024-11-19 03:25:30|66.29|65.99|66.29|65.99|66.29|65.99|66.27|65.97|5
1731986740000|2024-11-19 03:25:40|66.3|66|66.33|66.03|66.33|66.03|66.3|66|8
1731986750000|2024-11-19 03:25:50|66.31|66.01|66.33|66.03|66.33|66.03|66.31|66.01|3
1731986760000|2024-11-19 03:26:00|66.36|66.06|66.37|66.07|66.39|66.09|66.36|66.06|5
1731986770000|2024-11-19 03:26:10|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731986780000|2024-11-19 03:26:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731986790000|2024-11-19 03:26:30|66.34|66.04|66.36|66.06|66.37|66.07|66.34|66.04|4
1731986800000|2024-11-19 03:26:40|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1731986820000|2024-11-19 03:27:00|66.38|66.08|66.36|66.06|66.38|66.08|66.36|66.06|3
1731986830000|2024-11-19 03:27:10|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1731986840000|2024-11-19 03:27:20|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|3
1731986850000|2024-11-19 03:27:30|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731986860000|2024-11-19 03:27:40|66.4|66.1|66.44|66.14|66.44|66.14|66.4|66.1|4
1731986870000|2024-11-19 03:27:50|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731986880000|2024-11-19 03:28:00|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731986890000|2024-11-19 03:28:10|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|3
1731986900000|2024-11-19 03:28:20|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1731986920000|2024-11-19 03:28:40|66.42|66.12|66.42|66.12|66.43|66.13|66.41|66.11|5
1731986930000|2024-11-19 03:28:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731986940000|2024-11-19 03:29:00|66.42|66.12|66.39|66.09|66.42|66.12|66.39|66.09|4
1731986950000|2024-11-19 03:29:10|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731986960000|2024-11-19 03:29:20|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1731986970000|2024-11-19 03:29:30|66.38|66.08|66.4|66.1|66.4|66.1|66.37|66.07|5
1731986980000|2024-11-19 03:29:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731987000000|2024-11-19 03:30:00|66.39|66.09|66.39|66.09|66.39|66.09|66.36|66.06|6
1731987010000|2024-11-19 03:30:10|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731987030000|2024-11-19 03:30:30|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|3
1731987040000|2024-11-19 03:30:40|66.35|66.05|66.34|66.04|66.36|66.06|66.31|66.01|7
1731987050000|2024-11-19 03:30:50|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731987060000|2024-11-19 03:31:00|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731987070000|2024-11-19 03:31:10|66.37|66.07|66.45|66.15|66.45|66.15|66.37|66.07|9
1731987080000|2024-11-19 03:31:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731987090000|2024-11-19 03:31:30|66.44|66.14|66.43|66.13|66.44|66.14|66.42|66.12|4
1731987100000|2024-11-19 03:31:40|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|5
1731987110000|2024-11-19 03:31:50|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|3
1731987120000|2024-11-19 03:32:00|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|3
1731987130000|2024-11-19 03:32:10|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|5
1731987140000|2024-11-19 03:32:20|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731987150000|2024-11-19 03:32:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731987160000|2024-11-19 03:32:40|66.46|66.16|66.47|66.17|66.48|66.18|66.46|66.16|10
1731987180000|2024-11-19 03:33:00|66.48|66.18|66.46|66.16|66.48|66.18|66.46|66.16|3
1731987190000|2024-11-19 03:33:10|66.48|66.18|66.48|66.18|66.48|66.18|66.46|66.16|9
1731987200000|2024-11-19 03:33:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731987210000|2024-11-19 03:33:30|66.48|66.18|66.48|66.18|66.49|66.19|66.48|66.18|5
1731987220000|2024-11-19 03:33:40|66.5|66.2|66.53|66.23|66.53|66.23|66.5|66.2|4
1731987230000|2024-11-19 03:33:50|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731987240000|2024-11-19 03:34:00|66.53|66.23|66.58|66.28|66.59|66.29|66.53|66.23|7
1731987250000|2024-11-19 03:34:10|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731987260000|2024-11-19 03:34:20|66.59|66.29|66.62|66.32|66.62|66.32|66.58|66.28|8
1731987270000|2024-11-19 03:34:30|66.63|66.33|66.64|66.34|66.64|66.34|66.62|66.32|4
1731987280000|2024-11-19 03:34:40|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731987290000|2024-11-19 03:34:50|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987300000|2024-11-19 03:35:00|66.64|66.34|66.64|66.34|66.65|66.35|66.64|66.34|3
1731987310000|2024-11-19 03:35:10|66.65|66.35|66.61|66.31|66.65|66.35|66.61|66.31|11
1731987320000|2024-11-19 03:35:20|66.62|66.32|66.66|66.36|66.66|66.36|66.61|66.31|6
1731987330000|2024-11-19 03:35:30|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731987340000|2024-11-19 03:35:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|4
1731987350000|2024-11-19 03:35:50|66.64|66.34|66.64|66.34|66.64|66.34|66.64|66.34|1
1731987360000|2024-11-19 03:36:00|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987370000|2024-11-19 03:36:10|66.64|66.34|66.63|66.33|66.64|66.34|66.63|66.33|2
1731987380000|2024-11-19 03:36:20|66.62|66.32|66.62|66.32|66.62|66.32|66.61|66.31|3
1731987390000|2024-11-19 03:36:30|66.63|66.33|66.63|66.33|66.63|66.33|66.62|66.32|3
1731987400000|2024-11-19 03:36:40|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|4
1731987420000|2024-11-19 03:37:00|66.64|66.34|66.62|66.32|66.64|66.34|66.62|66.32|5
1731987440000|2024-11-19 03:37:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987460000|2024-11-19 03:37:40|66.62|66.32|66.57|66.27|66.62|66.32|66.57|66.27|6
1731987470000|2024-11-19 03:37:50|66.58|66.28|66.57|66.27|66.58|66.28|66.56|66.26|4
1731987480000|2024-11-19 03:38:00|66.58|66.28|66.6|66.3|66.6|66.3|66.58|66.28|5
1731987490000|2024-11-19 03:38:10|66.58|66.28|66.58|66.28|66.58|66.28|66.58|66.28|1
1731987500000|2024-11-19 03:38:20|66.59|66.29|66.64|66.34|66.64|66.34|66.59|66.29|5
1731987510000|2024-11-19 03:38:30|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731987520000|2024-11-19 03:38:40|66.66|66.36|66.67|66.37|66.68|66.38|66.66|66.36|3
1731987530000|2024-11-19 03:38:50|66.66|66.36|66.68|66.38|66.68|66.38|66.66|66.36|5
1731987550000|2024-11-19 03:39:10|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731987560000|2024-11-19 03:39:20|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731987580000|2024-11-19 03:39:40|66.69|66.39|66.68|66.38|66.69|66.39|66.68|66.38|2
1731987590000|2024-11-19 03:39:50|66.66|66.36|66.72|66.42|66.73|66.43|66.66|66.36|7
1731987600000|2024-11-19 03:40:00|66.73|66.43|66.69|66.39|66.74|66.44|66.68|66.38|7
1731987610000|2024-11-19 03:40:10|66.68|66.38|66.76|66.46|66.76|66.46|66.68|66.38|4
1731987620000|2024-11-19 03:40:20|66.77|66.47|66.72|66.42|66.77|66.47|66.72|66.42|6
1731987630000|2024-11-19 03:40:30|66.71|66.41|66.71|66.41|66.73|66.43|66.69|66.39|6
1731987640000|2024-11-19 03:40:40|66.73|66.43|66.74|66.44|66.76|66.46|66.73|66.43|6
1731987650000|2024-11-19 03:40:50|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1731987660000|2024-11-19 03:41:00|66.73|66.43|66.73|66.43|66.73|66.43|66.7|66.4|6
1731987670000|2024-11-19 03:41:10|66.74|66.44|66.71|66.41|66.74|66.44|66.71|66.41|4
1731987690000|2024-11-19 03:41:30|66.72|66.42|66.74|66.44|66.74|66.44|66.72|66.42|3
1731987700000|2024-11-19 03:41:40|66.73|66.43|66.7|66.4|66.74|66.44|66.7|66.4|6
1731987710000|2024-11-19 03:41:50|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731987720000|2024-11-19 03:42:00|66.69|66.39|66.69|66.39|66.69|66.39|66.67|66.37|6
1731987730000|2024-11-19 03:42:10|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731987740000|2024-11-19 03:42:20|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1731987750000|2024-11-19 03:42:30|66.74|66.44|66.73|66.43|66.74|66.44|66.73|66.43|2
1731987760000|2024-11-19 03:42:40|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|2
1731987770000|2024-11-19 03:42:50|66.76|66.46|66.74|66.44|66.76|66.46|66.74|66.44|5
1731987780000|2024-11-19 03:43:00|66.75|66.45|66.69|66.39|66.75|66.45|66.69|66.39|4
1731987790000|2024-11-19 03:43:10|66.68|66.38|66.73|66.43|66.73|66.43|66.67|66.37|7
1731987800000|2024-11-19 03:43:20|66.72|66.42|66.74|66.44|66.75|66.45|66.72|66.42|5
1731987810000|2024-11-19 03:43:30|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1731987820000|2024-11-19 03:43:40|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1731987830000|2024-11-19 03:43:50|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|6
1731987840000|2024-11-19 03:44:00|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1731987850000|2024-11-19 03:44:10|66.73|66.43|66.75|66.45|66.75|66.45|66.73|66.43|2
1731987860000|2024-11-19 03:44:20|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|2
1731987870000|2024-11-19 03:44:30|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|4
1731987880000|2024-11-19 03:44:40|66.74|66.44|66.74|66.44|66.74|66.44|66.74|66.44|1
1731987890000|2024-11-19 03:44:50|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1731987900000|2024-11-19 03:45:00|66.72|66.42|66.72|66.42|66.73|66.43|66.72|66.42|5
1731987910000|2024-11-19 03:45:10|66.73|66.43|66.77|66.47|66.77|66.47|66.72|66.42|6
1731987920000|2024-11-19 03:45:20|66.76|66.46|66.76|66.46|66.76|66.46|66.75|66.45|3
1731987950000|2024-11-19 03:45:50|66.74|66.44|66.72|66.42|66.74|66.44|66.72|66.42|3
1731987960000|2024-11-19 03:46:00|66.71|66.41|66.67|66.37|66.71|66.41|66.67|66.37|4
1731987970000|2024-11-19 03:46:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731987980000|2024-11-19 03:46:20|66.7|66.4|66.69|66.39|66.72|66.42|66.69|66.39|7
1731987990000|2024-11-19 03:46:30|66.7|66.4|66.67|66.37|66.7|66.4|66.67|66.37|3
1731988000000|2024-11-19 03:46:40|66.66|66.36|66.62|66.32|66.66|66.36|66.62|66.32|5
1731988010000|2024-11-19 03:46:50|66.65|66.35|66.69|66.39|66.71|66.41|66.65|66.35|8
1731988020000|2024-11-19 03:47:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988030000|2024-11-19 03:47:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988040000|2024-11-19 03:47:20|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731988050000|2024-11-19 03:47:30|66.72|66.42|66.73|66.43|66.73|66.43|66.72|66.42|2
1731988060000|2024-11-19 03:47:40|66.72|66.42|66.71|66.41|66.72|66.42|66.71|66.41|2
1731988070000|2024-11-19 03:47:50|66.72|66.42|66.68|66.38|66.72|66.42|66.67|66.37|5
1731988080000|2024-11-19 03:48:00|66.67|66.37|66.72|66.42|66.72|66.42|66.67|66.37|5
1731988090000|2024-11-19 03:48:10|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731988100000|2024-11-19 03:48:20|66.71|66.41|66.74|66.44|66.74|66.44|66.71|66.41|5
1731988110000|2024-11-19 03:48:30|66.73|66.43|66.73|66.43|66.74|66.44|66.73|66.43|3
1731988120000|2024-11-19 03:48:40|66.72|66.42|66.71|66.41|66.73|66.43|66.71|66.41|4
1731988130000|2024-11-19 03:48:50|66.72|66.42|66.72|66.42|66.73|66.43|66.71|66.41|5
1731988140000|2024-11-19 03:49:00|66.71|66.41|66.69|66.39|66.71|66.41|66.69|66.39|4
1731988150000|2024-11-19 03:49:10|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731988160000|2024-11-19 03:49:20|66.69|66.39|66.72|66.42|66.72|66.42|66.68|66.38|7
1731988170000|2024-11-19 03:49:30|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|8
1731988180000|2024-11-19 03:49:40|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731988190000|2024-11-19 03:49:50|66.7|66.4|66.72|66.42|66.72|66.42|66.7|66.4|3
1731988200000|2024-11-19 03:50:00|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|5
1731988210000|2024-11-19 03:50:10|66.66|66.36|66.62|66.32|66.66|66.36|66.62|66.32|6
1731988220000|2024-11-19 03:50:20|66.6|66.3|66.61|66.31|66.61|66.31|66.6|66.3|2
1731988230000|2024-11-19 03:50:30|66.6|66.3|66.61|66.31|66.62|66.32|66.6|66.3|4
1731988240000|2024-11-19 03:50:40|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|4
1731988250000|2024-11-19 03:50:50|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|4
1731988260000|2024-11-19 03:51:00|66.62|66.32|66.66|66.36|66.66|66.36|66.61|66.31|7
1731988270000|2024-11-19 03:51:10|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|5
1731988280000|2024-11-19 03:51:20|66.7|66.4|66.68|66.38|66.71|66.41|66.68|66.38|3
1731988290000|2024-11-19 03:51:30|66.66|66.36|66.64|66.34|66.67|66.37|66.64|66.34|6
1731988300000|2024-11-19 03:51:40|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|4
1731988310000|2024-11-19 03:51:50|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731988320000|2024-11-19 03:52:00|66.63|66.33|66.56|66.26|66.63|66.33|66.56|66.26|6
1731988330000|2024-11-19 03:52:10|66.58|66.28|66.59|66.29|66.59|66.29|66.56|66.26|7
1731988340000|2024-11-19 03:52:20|66.58|66.28|66.59|66.29|66.6|66.3|66.58|66.28|8
1731988350000|2024-11-19 03:52:30|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|2
1731988360000|2024-11-19 03:52:40|66.6|66.3|66.6|66.3|66.61|66.31|66.6|66.3|5
1731988370000|2024-11-19 03:52:50|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|3
1731988380000|2024-11-19 03:53:00|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|3
1731988390000|2024-11-19 03:53:10|66.63|66.33|66.61|66.31|66.63|66.33|66.61|66.31|3
1731988400000|2024-11-19 03:53:20|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|3
1731988410000|2024-11-19 03:53:30|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|3
1731988420000|2024-11-19 03:53:40|66.66|66.36|66.67|66.37|66.67|66.37|66.66|66.36|6
1731988440000|2024-11-19 03:54:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|4
1731988460000|2024-11-19 03:54:20|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988470000|2024-11-19 03:54:30|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731988500000|2024-11-19 03:55:00|66.67|66.37|66.67|66.37|66.67|66.37|66.65|66.35|4
1731988510000|2024-11-19 03:55:10|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|3
1731988520000|2024-11-19 03:55:20|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731988530000|2024-11-19 03:55:30|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|3
1731988540000|2024-11-19 03:55:40|66.66|66.36|66.64|66.34|66.66|66.36|66.64|66.34|2
1731988550000|2024-11-19 03:55:50|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|5
1731988560000|2024-11-19 03:56:00|66.66|66.36|66.67|66.37|66.67|66.37|66.66|66.36|2
1731988570000|2024-11-19 03:56:10|66.68|66.38|66.68|66.38|66.68|66.38|66.68|66.38|1
1731988580000|2024-11-19 03:56:20|66.67|66.37|66.67|66.37|66.67|66.37|66.67|66.37|1
1731988590000|2024-11-19 03:56:30|66.66|66.36|66.64|66.34|66.66|66.36|66.64|66.34|2
1731988600000|2024-11-19 03:56:40|66.65|66.35|66.66|66.36|66.66|66.36|66.64|66.34|4
1731988610000|2024-11-19 03:56:50|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|4
1731988620000|2024-11-19 03:57:00|66.68|66.38|66.74|66.44|66.74|66.44|66.68|66.38|4
1731988630000|2024-11-19 03:57:10|66.75|66.45|66.74|66.44|66.76|66.46|66.74|66.44|3
1731988640000|2024-11-19 03:57:20|66.73|66.43|66.74|66.44|66.74|66.44|66.73|66.43|2
1731988650000|2024-11-19 03:57:30|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731988660000|2024-11-19 03:57:40|66.76|66.46|66.76|66.46|66.76|66.46|66.75|66.45|3
1731988670000|2024-11-19 03:57:50|66.78|66.48|66.82|66.52|66.82|66.52|66.78|66.48|4
1731988680000|2024-11-19 03:58:00|66.83|66.53|66.82|66.52|66.83|66.53|66.82|66.52|2
1731988700000|2024-11-19 03:58:20|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|3
1731988710000|2024-11-19 03:58:30|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|3
1731988720000|2024-11-19 03:58:40|66.83|66.53|66.86|66.56|66.86|66.56|66.83|66.53|4
1731988730000|2024-11-19 03:58:50|66.85|66.55|66.86|66.56|66.86|66.56|66.85|66.55|2
1731988820000|2024-11-19 04:00:20|66.93|66.63|67.02|66.72|67.03|66.73|66.93|66.63|4
1731988830000|2024-11-19 04:00:30|67.01|66.71|67.01|66.71|67.01|66.71|67.01|66.71|1
1731988850000|2024-11-19 04:00:50|67|66.7|67|66.7|67|66.7|67|66.7|1
1731988890000|2024-11-19 04:01:30|66.98|66.68|66.98|66.68|66.98|66.68|66.96|66.66|5
1731988900000|2024-11-19 04:01:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|4
1731988910000|2024-11-19 04:01:50|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731988920000|2024-11-19 04:02:00|66.99|66.69|66.99|66.69|66.99|66.69|66.98|66.68|3
1731988930000|2024-11-19 04:02:10|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731988940000|2024-11-19 04:02:20|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731988950000|2024-11-19 04:02:30|66.99|66.69|66.98|66.68|67|66.7|66.98|66.68|4
1731988960000|2024-11-19 04:02:40|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731988970000|2024-11-19 04:02:50|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989000000|2024-11-19 04:03:20|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989010000|2024-11-19 04:03:30|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731989020000|2024-11-19 04:03:40|66.97|66.67|66.93|66.63|66.97|66.67|66.9|66.6|7
1731989030000|2024-11-19 04:03:50|66.91|66.61|66.91|66.61|66.94|66.64|66.89|66.59|9
1731989040000|2024-11-19 04:04:00|66.9|66.6|66.87|66.57|66.9|66.6|66.87|66.57|4
1731989050000|2024-11-19 04:04:10|66.86|66.56|66.86|66.56|66.86|66.56|66.83|66.53|4
1731989060000|2024-11-19 04:04:20|66.87|66.57|66.93|66.63|66.93|66.63|66.86|66.56|9
1731989070000|2024-11-19 04:04:30|66.95|66.65|66.98|66.68|66.99|66.69|66.95|66.65|5
1731989080000|2024-11-19 04:04:40|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989090000|2024-11-19 04:04:50|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989100000|2024-11-19 04:05:00|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1731989110000|2024-11-19 04:05:10|66.99|66.69|66.97|66.67|66.99|66.69|66.95|66.65|6
1731989120000|2024-11-19 04:05:20|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989130000|2024-11-19 04:05:30|66.99|66.69|66.98|66.68|67|66.7|66.97|66.67|4
1731989140000|2024-11-19 04:05:40|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731989150000|2024-11-19 04:05:50|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731989160000|2024-11-19 04:06:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989170000|2024-11-19 04:06:10|67|66.7|66.99|66.69|67|66.7|66.99|66.69|6
1731989180000|2024-11-19 04:06:20|66.98|66.68|66.98|66.68|66.99|66.69|66.98|66.68|9
1731989190000|2024-11-19 04:06:30|66.99|66.69|66.97|66.67|66.99|66.69|66.96|66.66|7
1731989200000|2024-11-19 04:06:40|66.96|66.66|66.98|66.68|66.98|66.68|66.96|66.66|8
1731989210000|2024-11-19 04:06:50|66.97|66.67|66.99|66.69|66.99|66.69|66.97|66.67|5
1731989220000|2024-11-19 04:07:00|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1731989230000|2024-11-19 04:07:10|66.99|66.69|67.02|66.72|67.02|66.72|66.99|66.69|4
1731989240000|2024-11-19 04:07:20|67|66.7|66.99|66.69|67|66.7|66.99|66.69|2
1731989250000|2024-11-19 04:07:30|66.98|66.68|66.99|66.69|67|66.7|66.98|66.68|4
1731989270000|2024-11-19 04:07:50|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989280000|2024-11-19 04:08:00|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731989290000|2024-11-19 04:08:10|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731989300000|2024-11-19 04:08:20|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989310000|2024-11-19 04:08:30|66.97|66.67|66.98|66.68|66.99|66.69|66.96|66.66|6
1731989320000|2024-11-19 04:08:40|66.95|66.65|66.97|66.67|66.97|66.67|66.95|66.65|3
1731989330000|2024-11-19 04:08:50|66.96|66.66|66.92|66.62|66.96|66.66|66.92|66.62|4
1731989340000|2024-11-19 04:09:00|66.93|66.63|66.94|66.64|66.96|66.66|66.93|66.63|5
1731989350000|2024-11-19 04:09:10|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|5
1731989360000|2024-11-19 04:09:20|66.97|66.67|66.99|66.69|67|66.7|66.97|66.67|5
1731989370000|2024-11-19 04:09:30|66.98|66.68|66.99|66.69|67|66.7|66.98|66.68|8
1731989380000|2024-11-19 04:09:40|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989390000|2024-11-19 04:09:50|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731989400000|2024-11-19 04:10:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989410000|2024-11-19 04:10:10|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989420000|2024-11-19 04:10:20|66.99|66.69|66.99|66.69|66.99|66.69|66.98|66.68|5
1731989430000|2024-11-19 04:10:30|66.98|66.68|66.95|66.65|66.98|66.68|66.95|66.65|2
1731989440000|2024-11-19 04:10:40|66.94|66.64|66.94|66.64|66.94|66.64|66.93|66.63|3
1731989450000|2024-11-19 04:10:50|66.95|66.65|66.98|66.68|66.98|66.68|66.95|66.65|3
1731989460000|2024-11-19 04:11:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989470000|2024-11-19 04:11:10|66.98|66.68|66.97|66.67|66.99|66.69|66.97|66.67|6
1731989480000|2024-11-19 04:11:20|66.96|66.66|66.97|66.67|66.98|66.68|66.96|66.66|3
1731989490000|2024-11-19 04:11:30|66.96|66.66|66.96|66.66|66.96|66.66|66.96|66.66|1
1731989500000|2024-11-19 04:11:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731989510000|2024-11-19 04:11:50|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731989520000|2024-11-19 04:12:00|66.94|66.64|66.92|66.62|66.94|66.64|66.92|66.62|5
1731989530000|2024-11-19 04:12:10|66.93|66.63|66.93|66.63|66.94|66.64|66.92|66.62|7
1731989540000|2024-11-19 04:12:20|66.94|66.64|66.97|66.67|66.98|66.68|66.94|66.64|6
1731989560000|2024-11-19 04:12:40|66.96|66.66|66.93|66.63|66.96|66.66|66.93|66.63|3
1731989570000|2024-11-19 04:12:50|66.91|66.61|66.87|66.57|66.91|66.61|66.87|66.57|3
1731989580000|2024-11-19 04:13:00|66.85|66.55|66.82|66.52|66.85|66.55|66.81|66.51|6
1731989590000|2024-11-19 04:13:10|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|3
1731989600000|2024-11-19 04:13:20|66.84|66.54|66.83|66.53|66.84|66.54|66.83|66.53|2
1731989610000|2024-11-19 04:13:30|66.84|66.54|66.88|66.58|66.88|66.58|66.84|66.54|7
1731989620000|2024-11-19 04:13:40|66.87|66.57|66.86|66.56|66.87|66.57|66.86|66.56|2
1731989630000|2024-11-19 04:13:50|66.85|66.55|66.83|66.53|66.85|66.55|66.83|66.53|3
1731989640000|2024-11-19 04:14:00|66.82|66.52|66.82|66.52|66.83|66.53|66.81|66.51|5
1731989650000|2024-11-19 04:14:10|66.83|66.53|66.82|66.52|66.83|66.53|66.82|66.52|8
1731989660000|2024-11-19 04:14:20|66.84|66.54|66.87|66.57|66.88|66.58|66.84|66.54|10
1731989670000|2024-11-19 04:14:30|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1731989680000|2024-11-19 04:14:40|66.89|66.59|66.82|66.52|66.89|66.59|66.82|66.52|3
1731989690000|2024-11-19 04:14:50|66.83|66.53|66.78|66.48|66.83|66.53|66.78|66.48|3
1731989700000|2024-11-19 04:15:00|66.77|66.47|66.74|66.44|66.77|66.47|66.74|66.44|3
1731989710000|2024-11-19 04:15:10|66.75|66.45|66.77|66.47|66.77|66.47|66.75|66.45|5
1731989720000|2024-11-19 04:15:20|66.76|66.46|66.76|66.46|66.77|66.47|66.75|66.45|5
1731989730000|2024-11-19 04:15:30|66.75|66.45|66.78|66.48|66.78|66.48|66.75|66.45|6
1731989740000|2024-11-19 04:15:40|66.77|66.47|66.73|66.43|66.77|66.47|66.72|66.42|4
1731989750000|2024-11-19 04:15:50|66.76|66.46|66.74|66.44|66.77|66.47|66.72|66.42|9
1731989760000|2024-11-19 04:16:00|66.73|66.43|66.63|66.33|66.73|66.43|66.63|66.33|5
1731989770000|2024-11-19 04:16:10|66.62|66.32|66.51|66.21|66.62|66.32|66.51|66.21|4
1731989780000|2024-11-19 04:16:20|66.5|66.2|66.45|66.15|66.5|66.2|66.44|66.14|8
1731989790000|2024-11-19 04:16:30|66.46|66.16|66.45|66.15|66.48|66.18|66.45|66.15|10
1731989800000|2024-11-19 04:16:40|66.46|66.16|66.43|66.13|66.46|66.16|66.42|66.12|7
1731989810000|2024-11-19 04:16:50|66.42|66.12|66.38|66.08|66.43|66.13|66.38|66.08|4
1731989820000|2024-11-19 04:17:00|66.39|66.09|66.41|66.11|66.42|66.12|66.32|66.02|11
1731989830000|2024-11-19 04:17:10|66.39|66.09|66.37|66.07|66.42|66.12|66.37|66.07|7
1731989840000|2024-11-19 04:17:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731989850000|2024-11-19 04:17:30|66.37|66.07|66.35|66.05|66.38|66.08|66.35|66.05|4
1731989860000|2024-11-19 04:17:40|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731989880000|2024-11-19 04:18:00|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1731989890000|2024-11-19 04:18:10|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|2
1731989900000|2024-11-19 04:18:20|66.36|66.06|66.38|66.08|66.38|66.08|66.36|66.06|3
1731989910000|2024-11-19 04:18:30|66.39|66.09|66.33|66.03|66.42|66.12|66.33|66.03|8
1731989920000|2024-11-19 04:18:40|66.32|66.02|66.31|66.01|66.32|66.02|66.3|66|4
1731989940000|2024-11-19 04:19:00|66.32|66.02|66.31|66.01|66.33|66.03|66.31|66.01|4
1731989950000|2024-11-19 04:19:10|66.32|66.02|66.31|66.01|66.36|66.06|66.31|66.01|5
1731989960000|2024-11-19 04:19:20|66.3|66|66.26|65.96|66.3|66|66.26|65.96|7
1731989980000|2024-11-19 04:19:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731989990000|2024-11-19 04:19:50|66.23|65.93|66.22|65.92|66.24|65.94|66.21|65.91|5
1731990000000|2024-11-19 04:20:00|66.23|65.93|66.21|65.91|66.25|65.95|66.21|65.91|4
1731990010000|2024-11-19 04:20:10|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1731990020000|2024-11-19 04:20:20|66.21|65.91|66.18|65.88|66.21|65.91|66.18|65.88|2
1731990030000|2024-11-19 04:20:30|66.16|65.86|66.05|65.75|66.18|65.88|66.04|65.74|10
1731990040000|2024-11-19 04:20:40|66.04|65.74|66.08|65.78|66.09|65.79|66.04|65.74|5
1731990050000|2024-11-19 04:20:50|66.07|65.77|66.12|65.82|66.12|65.82|66.07|65.77|6
1731990060000|2024-11-19 04:21:00|66.13|65.83|66.22|65.92|66.23|65.93|66.13|65.83|10
1731990070000|2024-11-19 04:21:10|66.21|65.91|66.23|65.93|66.24|65.94|66.17|65.87|14
1731990080000|2024-11-19 04:21:20|66.24|65.94|66.24|65.94|66.24|65.94|66.2|65.9|9
1731990090000|2024-11-19 04:21:30|66.23|65.93|66.12|65.82|66.23|65.93|66.11|65.81|6
1731990100000|2024-11-19 04:21:40|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|3
1731990110000|2024-11-19 04:21:50|66.14|65.84|66.15|65.85|66.16|65.86|66.14|65.84|4
1731990120000|2024-11-19 04:22:00|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|10
1731990130000|2024-11-19 04:22:10|66.22|65.92|66.3|66|66.3|66|66.22|65.92|8
1731990140000|2024-11-19 04:22:20|66.29|65.99|66.22|65.92|66.29|65.99|66.19|65.89|6
1731990150000|2024-11-19 04:22:30|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731990160000|2024-11-19 04:22:40|66.26|65.96|66.26|65.96|66.29|65.99|66.26|65.96|6
1731990170000|2024-11-19 04:22:50|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|2
1731990180000|2024-11-19 04:23:00|66.28|65.98|66.24|65.94|66.28|65.98|66.24|65.94|4
1731990190000|2024-11-19 04:23:10|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731990200000|2024-11-19 04:23:20|66.22|65.92|66.12|65.82|66.22|65.92|66.12|65.82|6
1731990210000|2024-11-19 04:23:30|66.13|65.83|66.15|65.85|66.15|65.85|66.13|65.83|3
1731990220000|2024-11-19 04:23:40|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|3
1731990230000|2024-11-19 04:23:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|4
1731990240000|2024-11-19 04:24:00|66.05|65.75|66.01|65.71|66.05|65.75|66.01|65.71|2
1731990250000|2024-11-19 04:24:10|66|65.7|65.97|65.67|66|65.7|65.93|65.63|12
1731990260000|2024-11-19 04:24:20|65.98|65.68|65.94|65.64|65.99|65.69|65.94|65.64|8
1731990280000|2024-11-19 04:24:40|65.93|65.63|65.91|65.61|65.93|65.63|65.91|65.61|3
1731990290000|2024-11-19 04:24:50|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|2
1731990300000|2024-11-19 04:25:00|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1731990310000|2024-11-19 04:25:10|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|5
1731990320000|2024-11-19 04:25:20|65.84|65.54|65.84|65.54|65.84|65.54|65.83|65.53|3
1731990330000|2024-11-19 04:25:30|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1731990340000|2024-11-19 04:25:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1731990350000|2024-11-19 04:25:50|65.84|65.54|65.9|65.6|65.9|65.6|65.84|65.54|14
1731990360000|2024-11-19 04:26:00|65.89|65.59|65.91|65.61|65.93|65.63|65.89|65.59|8
1731990370000|2024-11-19 04:26:10|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|3
1731990380000|2024-11-19 04:26:20|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|4
1731990390000|2024-11-19 04:26:30|65.88|65.58|65.87|65.57|65.88|65.58|65.86|65.56|4
1731990400000|2024-11-19 04:26:40|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|4
1731990410000|2024-11-19 04:26:50|65.84|65.54|65.66|65.36|65.84|65.54|65.66|65.36|8
1731990420000|2024-11-19 04:27:00|65.68|65.38|65.74|65.44|65.74|65.44|65.67|65.37|13
1731990430000|2024-11-19 04:27:10|65.73|65.43|65.71|65.41|65.73|65.43|65.69|65.39|5
1731990440000|2024-11-19 04:27:20|65.73|65.43|65.77|65.47|65.78|65.48|65.73|65.43|6
1731990450000|2024-11-19 04:27:30|65.78|65.48|65.78|65.48|65.79|65.49|65.77|65.47|5
1731990460000|2024-11-19 04:27:40|65.79|65.49|65.84|65.54|65.84|65.54|65.78|65.48|12
1731990470000|2024-11-19 04:27:50|65.86|65.56|65.79|65.49|65.88|65.58|65.79|65.49|17
1731990480000|2024-11-19 04:28:00|65.8|65.5|65.83|65.53|65.84|65.54|65.8|65.5|9
1731990490000|2024-11-19 04:28:10|65.84|65.54|65.79|65.49|65.85|65.55|65.79|65.49|9
1731990500000|2024-11-19 04:28:20|65.8|65.5|65.83|65.53|65.83|65.53|65.8|65.5|2
1731990510000|2024-11-19 04:28:30|65.84|65.54|65.75|65.45|65.84|65.54|65.75|65.45|10
1731990520000|2024-11-19 04:28:40|65.73|65.43|65.72|65.42|65.74|65.44|65.69|65.39|12
1731990530000|2024-11-19 04:28:50|65.73|65.43|65.73|65.43|65.73|65.43|65.71|65.41|9
1731990540000|2024-11-19 04:29:00|65.74|65.44|65.75|65.45|65.78|65.48|65.74|65.44|7
1731990550000|2024-11-19 04:29:10|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|3
1731990560000|2024-11-19 04:29:20|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1731990570000|2024-11-19 04:29:30|65.75|65.45|65.74|65.44|65.77|65.47|65.74|65.44|5
1731990580000|2024-11-19 04:29:40|65.75|65.45|65.68|65.38|65.75|65.45|65.68|65.38|7
1731990590000|2024-11-19 04:29:50|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1731990600000|2024-11-19 04:30:00|65.68|65.38|65.76|65.46|65.76|65.46|65.68|65.38|7
1731990610000|2024-11-19 04:30:10|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|5
1731990620000|2024-11-19 04:30:20|65.76|65.46|65.76|65.46|65.78|65.48|65.75|65.45|7
1731990630000|2024-11-19 04:30:30|65.75|65.45|65.64|65.34|65.76|65.46|65.63|65.33|6
1731990640000|2024-11-19 04:30:40|65.62|65.32|65.62|65.32|65.62|65.32|65.62|65.32|1
1731990650000|2024-11-19 04:30:50|65.63|65.33|65.51|65.21|65.66|65.36|65.49|65.19|7
1731990660000|2024-11-19 04:31:00|65.52|65.22|65.56|65.26|65.56|65.26|65.52|65.22|9
1731990670000|2024-11-19 04:31:10|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|3
1731990680000|2024-11-19 04:31:20|65.59|65.29|65.58|65.28|65.59|65.29|65.57|65.27|8
1731990690000|2024-11-19 04:31:30|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1731990700000|2024-11-19 04:31:40|65.57|65.27|65.64|65.34|65.64|65.34|65.57|65.27|8
1731990710000|2024-11-19 04:31:50|65.65|65.35|65.71|65.41|65.71|65.41|65.64|65.34|11
1731990720000|2024-11-19 04:32:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|3
1731990730000|2024-11-19 04:32:10|65.73|65.43|65.67|65.37|65.73|65.43|65.67|65.37|7
1731990740000|2024-11-19 04:32:20|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|3
1731990750000|2024-11-19 04:32:30|65.65|65.35|65.66|65.36|65.67|65.37|65.64|65.34|8
1731990760000|2024-11-19 04:32:40|65.67|65.37|65.64|65.34|65.67|65.37|65.63|65.33|5
1731990770000|2024-11-19 04:32:50|65.63|65.33|65.65|65.35|65.65|65.35|65.61|65.31|8
1731990780000|2024-11-19 04:33:00|65.66|65.36|65.7|65.4|65.7|65.4|65.66|65.36|7
1731990790000|2024-11-19 04:33:10|65.71|65.41|65.77|65.47|65.78|65.48|65.71|65.41|13
1731990800000|2024-11-19 04:33:20|65.78|65.48|65.79|65.49|65.8|65.5|65.78|65.48|3
1731990810000|2024-11-19 04:33:30|65.77|65.47|65.79|65.49|65.81|65.51|65.77|65.47|7
1731990820000|2024-11-19 04:33:40|65.78|65.48|65.82|65.52|65.82|65.52|65.77|65.47|7
1731990830000|2024-11-19 04:33:50|65.81|65.51|65.84|65.54|65.84|65.54|65.81|65.51|4
1731990840000|2024-11-19 04:34:00|65.87|65.57|65.87|65.57|65.87|65.57|65.85|65.55|7
1731990850000|2024-11-19 04:34:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1731990860000|2024-11-19 04:34:20|65.92|65.62|65.91|65.61|65.94|65.64|65.91|65.61|5
1731990870000|2024-11-19 04:34:30|65.92|65.62|65.97|65.67|65.97|65.67|65.92|65.62|4
1731990880000|2024-11-19 04:34:40|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731990890000|2024-11-19 04:34:50|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1731990900000|2024-11-19 04:35:00|65.97|65.67|66.01|65.71|66.01|65.71|65.97|65.67|5
1731990910000|2024-11-19 04:35:10|66|65.7|65.95|65.65|66.01|65.71|65.95|65.65|6
1731990920000|2024-11-19 04:35:20|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|4
1731990930000|2024-11-19 04:35:30|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|8
1731990940000|2024-11-19 04:35:40|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1731990950000|2024-11-19 04:35:50|66.01|65.71|66.03|65.73|66.03|65.73|66.01|65.71|9
1731990960000|2024-11-19 04:36:00|66.04|65.74|66.08|65.78|66.08|65.78|66.04|65.74|3
1731990970000|2024-11-19 04:36:10|66.07|65.77|66.07|65.77|66.07|65.77|66.05|65.75|7
1731990980000|2024-11-19 04:36:20|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|6
1731990990000|2024-11-19 04:36:30|66.06|65.76|66.04|65.74|66.06|65.76|66.04|65.74|8
1731991000000|2024-11-19 04:36:40|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991010000|2024-11-19 04:36:50|66.04|65.74|66.04|65.74|66.05|65.75|66.01|65.71|8
1731991020000|2024-11-19 04:37:00|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991030000|2024-11-19 04:37:10|66.06|65.76|66.08|65.78|66.09|65.79|66.06|65.76|4
1731991040000|2024-11-19 04:37:20|66.07|65.77|66.06|65.76|66.07|65.77|66.05|65.75|4
1731991050000|2024-11-19 04:37:30|66.05|65.75|66.04|65.74|66.05|65.75|66.03|65.73|4
1731991060000|2024-11-19 04:37:40|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991070000|2024-11-19 04:37:50|66.06|65.76|66.05|65.75|66.07|65.77|66.05|65.75|4
1731991080000|2024-11-19 04:38:00|66.04|65.74|66.04|65.74|66.04|65.74|66.03|65.73|3
1731991090000|2024-11-19 04:38:10|66.03|65.73|66.06|65.76|66.06|65.76|66|65.7|9
1731991100000|2024-11-19 04:38:20|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|5
1731991110000|2024-11-19 04:38:30|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991120000|2024-11-19 04:38:40|66.05|65.75|66.03|65.73|66.05|65.75|66.03|65.73|3
1731991130000|2024-11-19 04:38:50|66.02|65.72|66.06|65.76|66.06|65.76|66.02|65.72|6
1731991140000|2024-11-19 04:39:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991150000|2024-11-19 04:39:10|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1731991160000|2024-11-19 04:39:20|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991180000|2024-11-19 04:39:40|66.04|65.74|66.03|65.73|66.05|65.75|66.03|65.73|4
1731991190000|2024-11-19 04:39:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|4
1731991200000|2024-11-19 04:40:00|66.02|65.72|66.01|65.71|66.02|65.72|66|65.7|3
1731991210000|2024-11-19 04:40:10|66|65.7|66.02|65.72|66.05|65.75|66|65.7|7
1731991220000|2024-11-19 04:40:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1731991230000|2024-11-19 04:40:30|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|3
1731991240000|2024-11-19 04:40:40|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1731991250000|2024-11-19 04:40:50|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|2
1731991260000|2024-11-19 04:41:00|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1731991270000|2024-11-19 04:41:10|65.98|65.68|65.99|65.69|65.99|65.69|65.95|65.65|8
1731991290000|2024-11-19 04:41:30|66|65.7|66.03|65.73|66.03|65.73|66|65.7|4
1731991300000|2024-11-19 04:41:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1731991310000|2024-11-19 04:41:50|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1731991320000|2024-11-19 04:42:00|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1731991330000|2024-11-19 04:42:10|66.05|65.75|66.12|65.82|66.13|65.83|66.05|65.75|8
1731991340000|2024-11-19 04:42:20|66.13|65.83|66.1|65.8|66.13|65.83|66.1|65.8|4
1731991350000|2024-11-19 04:42:30|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|2
1731991360000|2024-11-19 04:42:40|66.11|65.81|66.08|65.78|66.12|65.82|66.08|65.78|5
1731991370000|2024-11-19 04:42:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991390000|2024-11-19 04:43:10|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991420000|2024-11-19 04:43:40|66.05|65.75|66.06|65.76|66.06|65.76|66.05|65.75|4
1731991430000|2024-11-19 04:43:50|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1731991440000|2024-11-19 04:44:00|66.05|65.75|66.07|65.77|66.08|65.78|66.05|65.75|5
1731991450000|2024-11-19 04:44:10|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991470000|2024-11-19 04:44:30|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1731991480000|2024-11-19 04:44:40|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991500000|2024-11-19 04:45:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991510000|2024-11-19 04:45:10|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991520000|2024-11-19 04:45:20|66.02|65.72|66|65.7|66.03|65.73|65.97|65.67|16
1731991530000|2024-11-19 04:45:30|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|3
1731991540000|2024-11-19 04:45:40|65.96|65.66|66.02|65.72|66.02|65.72|65.96|65.66|4
1731991550000|2024-11-19 04:45:50|66.03|65.73|66.02|65.72|66.05|65.75|66.02|65.72|6
1731991560000|2024-11-19 04:46:00|66.01|65.71|66.05|65.75|66.05|65.75|66.01|65.71|9
1731991570000|2024-11-19 04:46:10|66.06|65.76|66.06|65.76|66.06|65.76|66.05|65.75|3
1731991580000|2024-11-19 04:46:20|66.05|65.75|66.02|65.72|66.05|65.75|66.01|65.71|4
1731991590000|2024-11-19 04:46:30|66.03|65.73|66.04|65.74|66.05|65.75|66.03|65.73|4
1731991600000|2024-11-19 04:46:40|66.01|65.71|65.99|65.69|66.01|65.71|65.97|65.67|5
1731991610000|2024-11-19 04:46:50|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1731991620000|2024-11-19 04:47:00|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|3
1731991630000|2024-11-19 04:47:10|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731991640000|2024-11-19 04:47:20|65.94|65.64|65.91|65.61|65.94|65.64|65.9|65.6|4
1731991650000|2024-11-19 04:47:30|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1731991660000|2024-11-19 04:47:40|65.9|65.6|65.89|65.59|65.91|65.61|65.89|65.59|3
1731991670000|2024-11-19 04:47:50|65.9|65.6|65.89|65.59|65.9|65.6|65.86|65.56|8
1731991690000|2024-11-19 04:48:10|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|3
1731991700000|2024-11-19 04:48:20|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1731991710000|2024-11-19 04:48:30|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|4
1731991720000|2024-11-19 04:48:40|65.85|65.55|65.86|65.56|65.86|65.56|65.84|65.54|5
1731991730000|2024-11-19 04:48:50|65.85|65.55|65.84|65.54|65.85|65.55|65.83|65.53|4
1731991740000|2024-11-19 04:49:00|65.85|65.55|65.8|65.5|65.85|65.55|65.8|65.5|4
1731991750000|2024-11-19 04:49:10|65.79|65.49|65.71|65.41|65.79|65.49|65.71|65.41|3
1731991760000|2024-11-19 04:49:20|65.69|65.39|65.63|65.33|65.69|65.39|65.63|65.33|3
1731991770000|2024-11-19 04:49:30|65.65|65.35|65.62|65.32|65.68|65.38|65.62|65.32|7
1731991780000|2024-11-19 04:49:40|65.63|65.33|65.61|65.31|65.64|65.34|65.61|65.31|4
1731991790000|2024-11-19 04:49:50|65.62|65.32|65.67|65.37|65.67|65.37|65.62|65.32|5
1731991800000|2024-11-19 04:50:00|65.68|65.38|65.69|65.39|65.71|65.41|65.68|65.38|6
1731991810000|2024-11-19 04:50:10|65.68|65.38|65.71|65.41|65.71|65.41|65.64|65.34|9
1731991820000|2024-11-19 04:50:20|65.7|65.4|65.71|65.41|65.71|65.41|65.69|65.39|4
1731991830000|2024-11-19 04:50:30|65.72|65.42|65.75|65.45|65.75|65.45|65.72|65.42|6
1731991840000|2024-11-19 04:50:40|65.76|65.46|65.73|65.43|65.76|65.46|65.73|65.43|4
1731991850000|2024-11-19 04:50:50|65.74|65.44|65.69|65.39|65.74|65.44|65.67|65.37|6
1731991860000|2024-11-19 04:51:00|65.7|65.4|65.68|65.38|65.7|65.4|65.66|65.36|8
1731991870000|2024-11-19 04:51:10|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|3
1731991890000|2024-11-19 04:51:30|65.65|65.35|65.63|65.33|65.65|65.35|65.63|65.33|2
1731991900000|2024-11-19 04:51:40|65.64|65.34|65.62|65.32|65.65|65.35|65.62|65.32|7
1731991910000|2024-11-19 04:51:50|65.61|65.31|65.59|65.29|65.61|65.31|65.59|65.29|5
1731991920000|2024-11-19 04:52:00|65.6|65.3|65.59|65.29|65.62|65.32|65.59|65.29|5
1731991930000|2024-11-19 04:52:10|65.6|65.3|65.67|65.37|65.67|65.37|65.6|65.3|9
1731991940000|2024-11-19 04:52:20|65.69|65.39|65.66|65.36|65.71|65.41|65.66|65.36|4
1731991950000|2024-11-19 04:52:30|65.65|65.35|65.59|65.29|65.65|65.35|65.59|65.29|4
1731991960000|2024-11-19 04:52:40|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|2
1731991970000|2024-11-19 04:52:50|65.61|65.31|65.61|65.31|65.62|65.32|65.61|65.31|3
1731991980000|2024-11-19 04:53:00|65.62|65.32|65.63|65.33|65.63|65.33|65.61|65.31|4
1731991990000|2024-11-19 04:53:10|65.65|65.35|65.69|65.39|65.69|65.39|65.65|65.35|4
1731992000000|2024-11-19 04:53:20|65.7|65.4|65.77|65.47|65.79|65.49|65.7|65.4|7
1731992010000|2024-11-19 04:53:30|65.78|65.48|65.79|65.49|65.79|65.49|65.77|65.47|4
1731992020000|2024-11-19 04:53:40|65.8|65.5|65.77|65.47|65.8|65.5|65.77|65.47|6
1731992030000|2024-11-19 04:53:50|65.78|65.48|65.75|65.45|65.78|65.48|65.74|65.44|7
1731992040000|2024-11-19 04:54:00|65.74|65.44|65.75|65.45|65.76|65.46|65.74|65.44|9
1731992060000|2024-11-19 04:54:20|65.74|65.44|65.76|65.46|65.76|65.46|65.74|65.44|3
1731992070000|2024-11-19 04:54:30|65.77|65.47|65.76|65.46|65.77|65.47|65.76|65.46|2
1731992080000|2024-11-19 04:54:40|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1731992090000|2024-11-19 04:54:50|65.73|65.43|65.73|65.43|65.73|65.43|65.72|65.42|3
1731992100000|2024-11-19 04:55:00|65.69|65.39|65.67|65.37|65.7|65.4|65.67|65.37|6
1731992110000|2024-11-19 04:55:10|65.68|65.38|65.66|65.36|65.69|65.39|65.66|65.36|4
1731992120000|2024-11-19 04:55:20|65.64|65.34|65.58|65.28|65.64|65.34|65.58|65.28|4
1731992130000|2024-11-19 04:55:30|65.6|65.3|65.63|65.33|65.64|65.34|65.6|65.3|5
1731992140000|2024-11-19 04:55:40|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1731992150000|2024-11-19 04:55:50|65.61|65.31|65.61|65.31|65.61|65.31|65.61|65.31|1
1731992160000|2024-11-19 04:56:00|65.63|65.33|65.64|65.34|65.65|65.35|65.63|65.33|4
1731992170000|2024-11-19 04:56:10|65.65|65.35|65.6|65.3|65.65|65.35|65.6|65.3|4
1731992180000|2024-11-19 04:56:20|65.61|65.31|65.6|65.3|65.61|65.31|65.6|65.3|2
1731992200000|2024-11-19 04:56:40|65.61|65.31|65.64|65.34|65.64|65.34|65.61|65.31|7
1731992210000|2024-11-19 04:56:50|65.65|65.35|65.73|65.43|65.73|65.43|65.65|65.35|7
1731992220000|2024-11-19 04:57:00|65.72|65.42|65.67|65.37|65.76|65.46|65.67|65.37|9
1731992230000|2024-11-19 04:57:10|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|2
1731992240000|2024-11-19 04:57:20|65.68|65.38|65.68|65.38|65.68|65.38|65.66|65.36|4
1731992250000|2024-11-19 04:57:30|65.67|65.37|65.66|65.36|65.67|65.37|65.65|65.35|3
1731992260000|2024-11-19 04:57:40|65.68|65.38|65.67|65.37|65.68|65.38|65.66|65.36|6
1731992270000|2024-11-19 04:57:50|65.65|65.35|65.65|65.35|65.65|65.35|65.64|65.34|3
1731992280000|2024-11-19 04:58:00|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1731992290000|2024-11-19 04:58:10|65.65|65.35|65.69|65.39|65.69|65.39|65.65|65.35|4
1731992300000|2024-11-19 04:58:20|65.7|65.4|65.75|65.45|65.75|65.45|65.69|65.39|8
1731992310000|2024-11-19 04:58:30|65.74|65.44|65.74|65.44|65.75|65.45|65.74|65.44|3
1731992320000|2024-11-19 04:58:40|65.72|65.42|65.66|65.36|65.72|65.42|65.65|65.35|5
1731992330000|2024-11-19 04:58:50|65.67|65.37|65.68|65.38|65.68|65.38|65.66|65.36|10
1731992340000|2024-11-19 04:59:00|65.69|65.39|65.77|65.47|65.77|65.47|65.68|65.38|9
1731992350000|2024-11-19 04:59:10|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|4
1731992380000|2024-11-19 04:59:40|65.78|65.48|65.79|65.49|65.81|65.51|65.78|65.48|8
1731992390000|2024-11-19 04:59:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1731992400000|2024-11-19 05:00:00|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|3
1731992410000|2024-11-19 05:00:10|65.75|65.45|65.75|65.45|65.75|65.45|65.73|65.43|4
1731992420000|2024-11-19 05:00:20|65.74|65.44|65.71|65.41|65.74|65.44|65.7|65.4|4
1731992430000|2024-11-19 05:00:30|65.7|65.4|65.64|65.34|65.7|65.4|65.64|65.34|3
1731992440000|2024-11-19 05:00:40|65.63|65.33|65.59|65.29|65.64|65.34|65.59|65.29|6
1731992450000|2024-11-19 05:00:50|65.6|65.3|65.66|65.36|65.66|65.36|65.6|65.3|5
1731992460000|2024-11-19 05:01:00|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1731992470000|2024-11-19 05:01:10|65.63|65.33|65.61|65.31|65.63|65.33|65.61|65.31|5
1731992480000|2024-11-19 05:01:20|65.6|65.3|65.64|65.34|65.64|65.34|65.6|65.3|5
1731992490000|2024-11-19 05:01:30|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1731992500000|2024-11-19 05:01:40|65.62|65.32|65.63|65.33|65.63|65.33|65.6|65.3|9
1731992510000|2024-11-19 05:01:50|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|5
1731992520000|2024-11-19 05:02:00|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1731992530000|2024-11-19 05:02:10|65.59|65.29|65.59|65.29|65.59|65.29|65.54|65.24|8
1731992540000|2024-11-19 05:02:20|65.58|65.28|65.61|65.31|65.61|65.31|65.58|65.28|3
1731992550000|2024-11-19 05:02:30|65.62|65.32|65.63|65.33|65.66|65.36|65.62|65.32|8
1731992560000|2024-11-19 05:02:40|65.64|65.34|65.66|65.36|65.66|65.36|65.64|65.34|2
1731992580000|2024-11-19 05:03:00|65.67|65.37|65.69|65.39|65.69|65.39|65.67|65.37|3
1731992590000|2024-11-19 05:03:10|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1731992600000|2024-11-19 05:03:20|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|2
1731992610000|2024-11-19 05:03:30|65.67|65.37|65.72|65.42|65.72|65.42|65.67|65.37|5
1731992620000|2024-11-19 05:03:40|65.71|65.41|65.68|65.38|65.72|65.42|65.68|65.38|6
1731992630000|2024-11-19 05:03:50|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|4
1731992640000|2024-11-19 05:04:00|65.69|65.39|65.7|65.4|65.7|65.4|65.68|65.38|4
1731992650000|2024-11-19 05:04:10|65.71|65.41|65.7|65.4|65.71|65.41|65.69|65.39|4
1731992660000|2024-11-19 05:04:20|65.71|65.41|65.7|65.4|65.71|65.41|65.7|65.4|2
1731992670000|2024-11-19 05:04:30|65.71|65.41|65.75|65.45|65.75|65.45|65.71|65.41|4
1731992680000|2024-11-19 05:04:40|65.77|65.47|65.82|65.52|65.82|65.52|65.77|65.47|4
1731992690000|2024-11-19 05:04:50|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|6
1731992700000|2024-11-19 05:05:00|65.86|65.56|65.88|65.58|65.89|65.59|65.86|65.56|5
1731992710000|2024-11-19 05:05:10|65.89|65.59|65.94|65.64|65.95|65.65|65.89|65.59|7
1731992720000|2024-11-19 05:05:20|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1731992730000|2024-11-19 05:05:30|65.91|65.61|65.93|65.63|65.93|65.63|65.91|65.61|3
1731992750000|2024-11-19 05:05:50|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|2
1731992760000|2024-11-19 05:06:00|65.95|65.65|65.97|65.67|66|65.7|65.95|65.65|9
1731992770000|2024-11-19 05:06:10|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731992780000|2024-11-19 05:06:20|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|3
1731992790000|2024-11-19 05:06:30|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1731992800000|2024-11-19 05:06:40|65.97|65.67|65.98|65.68|65.99|65.69|65.97|65.67|4
1731992810000|2024-11-19 05:06:50|65.99|65.69|65.99|65.69|65.99|65.69|65.98|65.68|3
1731992820000|2024-11-19 05:07:00|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1731992840000|2024-11-19 05:07:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1731992850000|2024-11-19 05:07:30|65.99|65.69|65.98|65.68|65.99|65.69|65.97|65.67|4
1731992860000|2024-11-19 05:07:40|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731992870000|2024-11-19 05:07:50|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992880000|2024-11-19 05:08:00|65.95|65.65|65.96|65.66|65.96|65.66|65.94|65.64|6
1731992890000|2024-11-19 05:08:10|65.95|65.65|65.97|65.67|65.98|65.68|65.95|65.65|5
1731992900000|2024-11-19 05:08:20|65.95|65.65|65.95|65.65|65.95|65.65|65.94|65.64|3
1731992910000|2024-11-19 05:08:30|65.94|65.64|65.95|65.65|65.95|65.65|65.94|65.64|2
1731992920000|2024-11-19 05:08:40|65.94|65.64|65.97|65.67|65.97|65.67|65.94|65.64|4
1731992930000|2024-11-19 05:08:50|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992940000|2024-11-19 05:09:00|65.95|65.65|65.95|65.65|65.96|65.66|65.95|65.65|3
1731992950000|2024-11-19 05:09:10|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992960000|2024-11-19 05:09:20|65.97|65.67|65.97|65.67|65.97|65.67|65.96|65.66|3
1731992970000|2024-11-19 05:09:30|65.99|65.69|66.01|65.71|66.01|65.71|65.98|65.68|4
1731992980000|2024-11-19 05:09:40|66.02|65.72|66.04|65.74|66.04|65.74|66.02|65.72|3
1731992990000|2024-11-19 05:09:50|66.06|65.76|66.07|65.77|66.07|65.77|66.05|65.75|5
1731993000000|2024-11-19 05:10:00|66.08|65.78|66.1|65.8|66.1|65.8|66.08|65.78|2
1731993010000|2024-11-19 05:10:10|66.09|65.79|66.08|65.78|66.1|65.8|66.08|65.78|8
1731993020000|2024-11-19 05:10:20|66.09|65.79|66.14|65.84|66.14|65.84|66.09|65.79|6
1731993040000|2024-11-19 05:10:40|66.13|65.83|66.14|65.84|66.14|65.84|66.11|65.81|10
1731993060000|2024-11-19 05:11:00|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|7
1731993070000|2024-11-19 05:11:10|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731993080000|2024-11-19 05:11:20|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731993100000|2024-11-19 05:11:40|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731993110000|2024-11-19 05:11:50|66.12|65.82|66.11|65.81|66.13|65.83|66.11|65.81|3
1731993120000|2024-11-19 05:12:00|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1731993130000|2024-11-19 05:12:10|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|3
1731993140000|2024-11-19 05:12:20|66.14|65.84|66.12|65.82|66.14|65.84|66.12|65.82|3
1731993240000|2024-11-19 05:14:00|66.18|65.88|66.2|65.9|66.2|65.9|66.18|65.88|2
1731993250000|2024-11-19 05:14:10|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731993260000|2024-11-19 05:14:20|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|4
1731993270000|2024-11-19 05:14:30|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|4
1731993290000|2024-11-19 05:14:50|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|4
1731993300000|2024-11-19 05:15:00|66.28|65.98|66.34|66.04|66.34|66.04|66.28|65.98|7
1731993320000|2024-11-19 05:15:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731993330000|2024-11-19 05:15:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1731993340000|2024-11-19 05:15:40|66.33|66.03|66.33|66.03|66.34|66.04|66.33|66.03|3
1731993350000|2024-11-19 05:15:50|66.28|65.98|66.34|66.04|66.34|66.04|66.28|65.98|6
1731993370000|2024-11-19 05:16:10|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1731993380000|2024-11-19 05:16:20|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1731993390000|2024-11-19 05:16:30|66.35|66.05|66.33|66.03|66.35|66.05|66.32|66.02|4
1731993400000|2024-11-19 05:16:40|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1731993410000|2024-11-19 05:16:50|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1731993420000|2024-11-19 05:17:00|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731993430000|2024-11-19 05:17:10|66.29|65.99|66.27|65.97|66.29|65.99|66.26|65.96|3
1731993440000|2024-11-19 05:17:20|66.26|65.96|66.32|66.02|66.32|66.02|66.26|65.96|8
1731993460000|2024-11-19 05:17:40|66.33|66.03|66.37|66.07|66.37|66.07|66.33|66.03|3
1731993470000|2024-11-19 05:17:50|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|2
1731993480000|2024-11-19 05:18:00|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|9
1731993490000|2024-11-19 05:18:10|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|2
1731993500000|2024-11-19 05:18:20|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|5
1731993510000|2024-11-19 05:18:30|66.29|65.99|66.34|66.04|66.35|66.05|66.29|65.99|7
1731993520000|2024-11-19 05:18:40|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|2
1731993530000|2024-11-19 05:18:50|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|2
1731993540000|2024-11-19 05:19:00|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1731993550000|2024-11-19 05:19:10|66.35|66.05|66.29|65.99|66.35|66.05|66.29|65.99|8
1731993560000|2024-11-19 05:19:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731993570000|2024-11-19 05:19:30|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731993580000|2024-11-19 05:19:40|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|2
1731993590000|2024-11-19 05:19:50|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731993600000|2024-11-19 05:20:00|66.25|65.95|66.25|65.95|66.27|65.97|66.24|65.94|7
1731993610000|2024-11-19 05:20:10|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731993630000|2024-11-19 05:20:30|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1731993640000|2024-11-19 05:20:40|66.17|65.87|66.17|65.87|66.17|65.87|66.15|65.85|4
1731993650000|2024-11-19 05:20:50|66.16|65.86|66.15|65.85|66.16|65.86|66.15|65.85|4
1731993660000|2024-11-19 05:21:00|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731993670000|2024-11-19 05:21:10|66.11|65.81|66.09|65.79|66.11|65.81|66.09|65.79|10
1731993680000|2024-11-19 05:21:20|66.1|65.8|66.13|65.83|66.13|65.83|66.09|65.79|5
1731993690000|2024-11-19 05:21:30|66.14|65.84|66.17|65.87|66.17|65.87|66.13|65.83|10
1731993700000|2024-11-19 05:21:40|66.18|65.88|66.19|65.89|66.2|65.9|66.17|65.87|8
1731993710000|2024-11-19 05:21:50|66.2|65.9|66.24|65.94|66.24|65.94|66.19|65.89|9
1731993720000|2024-11-19 05:22:00|66.23|65.93|66.22|65.92|66.27|65.97|66.22|65.92|11
1731993730000|2024-11-19 05:22:10|66.21|65.91|66.22|65.92|66.23|65.93|66.21|65.91|8
1731993740000|2024-11-19 05:22:20|66.23|65.93|66.22|65.92|66.23|65.93|66.21|65.91|8
1731993750000|2024-11-19 05:22:30|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|3
1731993760000|2024-11-19 05:22:40|66.22|65.92|66.24|65.94|66.29|65.99|66.22|65.92|6
1731993780000|2024-11-19 05:23:00|66.23|65.93|66.23|65.93|66.25|65.95|66.23|65.93|9
1731993790000|2024-11-19 05:23:10|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|13
1731993800000|2024-11-19 05:23:20|66.26|65.96|66.25|65.95|66.28|65.98|66.25|65.95|8
1731993810000|2024-11-19 05:23:30|66.26|65.96|66.39|66.09|66.39|66.09|66.26|65.96|10
1731993820000|2024-11-19 05:23:40|66.35|66.05|66.27|65.97|66.35|66.05|66.27|65.97|5
1731993830000|2024-11-19 05:23:50|66.26|65.96|66.24|65.94|66.28|65.98|66.24|65.94|5
1731993840000|2024-11-19 05:24:00|66.26|65.96|66.28|65.98|66.28|65.98|66.26|65.96|2
1731993850000|2024-11-19 05:24:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731993860000|2024-11-19 05:24:20|66.25|65.95|66.24|65.94|66.25|65.95|66.24|65.94|2
1731993870000|2024-11-19 05:24:30|66.25|65.95|66.32|66.02|66.32|66.02|66.25|65.95|3
1731993880000|2024-11-19 05:24:40|66.3|66|66.3|66|66.3|66|66.3|66|1
1731993890000|2024-11-19 05:24:50|66.27|65.97|66.21|65.91|66.27|65.97|66.21|65.91|5
1731993900000|2024-11-19 05:25:00|66.16|65.86|66.12|65.82|66.16|65.86|66.11|65.81|8
1731994020000|2024-11-19 05:27:00|66.23|65.93|66.2|65.9|66.23|65.93|66.2|65.9|2
1731994030000|2024-11-19 05:27:10|66.18|65.88|66.14|65.84|66.21|65.91|66.14|65.84|16
1731994040000|2024-11-19 05:27:20|66.15|65.85|66.02|65.72|66.15|65.85|66.01|65.71|9
1731994050000|2024-11-19 05:27:30|66|65.7|66.04|65.74|66.04|65.74|66|65.7|11
1731994060000|2024-11-19 05:27:40|66.03|65.73|66.1|65.8|66.11|65.81|66.03|65.73|13
1731994070000|2024-11-19 05:27:50|66.11|65.81|66.16|65.86|66.16|65.86|66.11|65.81|6
1731994080000|2024-11-19 05:28:00|66.15|65.85|66.16|65.86|66.17|65.87|66.14|65.84|11
1731994090000|2024-11-19 05:28:10|66.17|65.87|66.18|65.88|66.21|65.91|66.16|65.86|12
1731994100000|2024-11-19 05:28:20|66.19|65.89|66.24|65.94|66.25|65.95|66.19|65.89|7
1731994110000|2024-11-19 05:28:30|66.23|65.93|66.21|65.91|66.23|65.93|66.2|65.9|6
1731994120000|2024-11-19 05:28:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731994130000|2024-11-19 05:28:50|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731994140000|2024-11-19 05:29:00|66.25|65.95|66.23|65.93|66.26|65.96|66.23|65.93|5
1731994150000|2024-11-19 05:29:10|66.24|65.94|66.26|65.96|66.28|65.98|66.23|65.93|17
1731994160000|2024-11-19 05:29:20|66.24|65.94|66.23|65.93|66.26|65.96|66.23|65.93|9
1731994170000|2024-11-19 05:29:30|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731994180000|2024-11-19 05:29:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731994190000|2024-11-19 05:29:50|66.24|65.94|66.23|65.93|66.25|65.95|66.23|65.93|4
1731994210000|2024-11-19 05:30:10|66.29|65.99|66.29|65.99|66.31|66.01|66.29|65.99|5
1731994220000|2024-11-19 05:30:20|66.28|65.98|66.2|65.9|66.28|65.98|66.18|65.88|10
1731994230000|2024-11-19 05:30:30|66.19|65.89|66.25|65.95|66.27|65.97|66.19|65.89|10
1731994240000|2024-11-19 05:30:40|66.24|65.94|66.19|65.89|66.25|65.95|66.18|65.88|6
1731994250000|2024-11-19 05:30:50|66.2|65.9|66.22|65.92|66.26|65.96|66.19|65.89|10
1731994260000|2024-11-19 05:31:00|66.24|65.94|66.15|65.85|66.24|65.94|66.15|65.85|11
1731994270000|2024-11-19 05:31:10|66.14|65.84|66.15|65.85|66.17|65.87|66.07|65.77|24
1731994280000|2024-11-19 05:31:20|66.14|65.84|66.11|65.81|66.17|65.87|66.1|65.8|13
1731994290000|2024-11-19 05:31:30|66.12|65.82|66.12|65.82|66.12|65.82|66.11|65.81|3
1731994300000|2024-11-19 05:31:40|66.11|65.81|66.16|65.86|66.16|65.86|66.09|65.79|10
1731994310000|2024-11-19 05:31:50|66.17|65.87|66.11|65.81|66.17|65.87|66.09|65.79|13
1731994320000|2024-11-19 05:32:00|66.12|65.82|66.19|65.89|66.2|65.9|66.12|65.82|14
1731994330000|2024-11-19 05:32:10|66.2|65.9|66.22|65.92|66.25|65.95|66.2|65.9|14
1731994340000|2024-11-19 05:32:20|66.23|65.93|66.3|66|66.31|66.01|66.23|65.93|12
1731994350000|2024-11-19 05:32:30|66.31|66.01|66.31|66.01|66.31|66.01|66.3|66|9
1731994360000|2024-11-19 05:32:40|66.3|66|66.24|65.94|66.3|66|66.23|65.93|6
1731994370000|2024-11-19 05:32:50|66.23|65.93|66.27|65.97|66.28|65.98|66.23|65.93|10
1731994380000|2024-11-19 05:33:00|66.26|65.96|66.29|65.99|66.29|65.99|66.26|65.96|7
1731994390000|2024-11-19 05:33:10|66.3|66|66.34|66.04|66.36|66.06|66.29|65.99|11
1731994400000|2024-11-19 05:33:20|66.31|66.01|66.32|66.02|66.33|66.03|66.31|66.01|4
1731994410000|2024-11-19 05:33:30|66.33|66.03|66.41|66.11|66.41|66.11|66.33|66.03|9
1731994420000|2024-11-19 05:33:40|66.42|66.12|66.47|66.17|66.47|66.17|66.41|66.11|12
1731994430000|2024-11-19 05:33:50|66.46|66.16|66.44|66.14|66.46|66.16|66.42|66.12|18
1731994440000|2024-11-19 05:34:00|66.45|66.15|66.45|66.15|66.48|66.18|66.44|66.14|11
1731994450000|2024-11-19 05:34:10|66.44|66.14|66.43|66.13|66.45|66.15|66.4|66.1|13
1731994460000|2024-11-19 05:34:20|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|5
1731994470000|2024-11-19 05:34:30|66.48|66.18|66.48|66.18|66.49|66.19|66.47|66.17|6
1731994480000|2024-11-19 05:34:40|66.49|66.19|66.49|66.19|66.49|66.19|66.48|66.18|3
1731994490000|2024-11-19 05:34:50|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1731994500000|2024-11-19 05:35:00|66.48|66.18|66.46|66.16|66.49|66.19|66.46|66.16|9
1731994510000|2024-11-19 05:35:10|66.44|66.14|66.48|66.18|66.49|66.19|66.44|66.14|11
1731994520000|2024-11-19 05:35:20|66.49|66.19|66.43|66.13|66.49|66.19|66.43|66.13|13
1731994530000|2024-11-19 05:35:30|66.44|66.14|66.5|66.2|66.51|66.21|66.44|66.14|13
1731994540000|2024-11-19 05:35:40|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|7
1731994550000|2024-11-19 05:35:50|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|4
1731994570000|2024-11-19 05:36:10|66.5|66.2|66.51|66.21|66.52|66.22|66.5|66.2|6
1731994580000|2024-11-19 05:36:20|66.52|66.22|66.56|66.26|66.56|66.26|66.51|66.21|8
1731994590000|2024-11-19 05:36:30|66.55|66.25|66.51|66.21|66.56|66.26|66.51|66.21|12
1731994600000|2024-11-19 05:36:40|66.52|66.22|66.51|66.21|66.53|66.23|66.5|66.2|5
1731994610000|2024-11-19 05:36:50|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1731994620000|2024-11-19 05:37:00|66.51|66.21|66.57|66.27|66.57|66.27|66.5|66.2|11
1731994630000|2024-11-19 05:37:10|66.58|66.28|66.56|66.26|66.61|66.31|66.56|66.26|8
1731994640000|2024-11-19 05:37:20|66.55|66.25|66.52|66.22|66.55|66.25|66.5|66.2|10
1731994650000|2024-11-19 05:37:30|66.53|66.23|66.51|66.21|66.54|66.24|66.5|66.2|13
1731994660000|2024-11-19 05:37:40|66.5|66.2|66.57|66.27|66.58|66.28|66.5|66.2|11
1731994670000|2024-11-19 05:37:50|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|7
1731994680000|2024-11-19 05:38:00|66.59|66.29|66.61|66.31|66.61|66.31|66.58|66.28|7
1731994690000|2024-11-19 05:38:10|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|7
1731994700000|2024-11-19 05:38:20|66.59|66.29|66.6|66.3|66.61|66.31|66.59|66.29|4
1731994710000|2024-11-19 05:38:30|66.61|66.31|66.61|66.31|66.63|66.33|66.59|66.29|8
1731994720000|2024-11-19 05:38:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|4
1731994730000|2024-11-19 05:38:50|66.61|66.31|66.59|66.29|66.64|66.34|66.59|66.29|6
1731994740000|2024-11-19 05:39:00|66.6|66.3|66.69|66.39|66.69|66.39|66.6|66.3|11
1731994750000|2024-11-19 05:39:10|66.7|66.4|66.68|66.38|66.7|66.4|66.67|66.37|9
1731994760000|2024-11-19 05:39:20|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|6
1731994770000|2024-11-19 05:39:30|66.69|66.39|66.7|66.4|66.7|66.4|66.68|66.38|4
1731994780000|2024-11-19 05:39:40|66.69|66.39|66.68|66.38|66.69|66.39|66.68|66.38|6
1731994790000|2024-11-19 05:39:50|66.69|66.39|66.67|66.37|66.69|66.39|66.66|66.36|5
1731994800000|2024-11-19 05:40:00|66.66|66.36|66.66|66.36|66.67|66.37|66.64|66.34|9
1731994810000|2024-11-19 05:40:10|66.65|66.35|66.68|66.38|66.69|66.39|66.65|66.35|11
1731994820000|2024-11-19 05:40:20|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|6
1731994830000|2024-11-19 05:40:30|66.67|66.37|66.7|66.4|66.7|66.4|66.67|66.37|10
1731994840000|2024-11-19 05:40:40|66.69|66.39|66.67|66.37|66.7|66.4|66.67|66.37|7
1731994850000|2024-11-19 05:40:50|66.68|66.38|66.68|66.38|66.68|66.38|66.66|66.36|7
1731994860000|2024-11-19 05:41:00|66.67|66.37|66.63|66.33|66.68|66.38|66.63|66.33|7
1731994870000|2024-11-19 05:41:10|66.62|66.32|66.65|66.35|66.65|66.35|66.61|66.31|7
1731994880000|2024-11-19 05:41:20|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|6
1731994890000|2024-11-19 05:41:30|66.67|66.37|66.67|66.37|66.67|66.37|66.66|66.36|3
1731994900000|2024-11-19 05:41:40|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731994910000|2024-11-19 05:41:50|66.65|66.35|66.61|66.31|66.65|66.35|66.58|66.28|13
1731994920000|2024-11-19 05:42:00|66.59|66.29|66.59|66.29|66.6|66.3|66.58|66.28|8
1731994930000|2024-11-19 05:42:10|66.6|66.3|66.59|66.29|66.6|66.3|66.58|66.28|6
1731994940000|2024-11-19 05:42:20|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|5
1731994960000|2024-11-19 05:42:40|66.57|66.27|66.59|66.29|66.59|66.29|66.57|66.27|10
1731994970000|2024-11-19 05:42:50|66.58|66.28|66.58|66.28|66.61|66.31|66.58|66.28|11
1731994980000|2024-11-19 05:43:00|66.59|66.29|66.57|66.27|66.59|66.29|66.57|66.27|7
1731994990000|2024-11-19 05:43:10|66.56|66.26|66.57|66.27|66.57|66.27|66.55|66.25|8
1731995010000|2024-11-19 05:43:30|66.56|66.26|66.6|66.3|66.6|66.3|66.56|66.26|8
1731995020000|2024-11-19 05:43:40|66.59|66.29|66.55|66.25|66.6|66.3|66.54|66.24|10
1731995030000|2024-11-19 05:43:50|66.54|66.24|66.56|66.26|66.56|66.26|66.54|66.24|3
1731995040000|2024-11-19 05:44:00|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|6
1731995050000|2024-11-19 05:44:10|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|8
1731995060000|2024-11-19 05:44:20|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|8
1731995070000|2024-11-19 05:44:30|66.57|66.27|66.54|66.24|66.57|66.27|66.54|66.24|4
1731995090000|2024-11-19 05:44:50|66.51|66.21|66.51|66.21|66.55|66.25|66.51|66.21|11
1731995100000|2024-11-19 05:45:00|66.48|66.18|66.48|66.18|66.51|66.21|66.47|66.17|11
1731995110000|2024-11-19 05:45:10|66.46|66.16|66.48|66.18|66.52|66.22|66.46|66.16|11
1731995120000|2024-11-19 05:45:20|66.47|66.17|66.48|66.18|66.51|66.21|66.47|66.17|15
1731995130000|2024-11-19 05:45:30|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731995140000|2024-11-19 05:45:40|66.48|66.18|66.53|66.23|66.53|66.23|66.48|66.18|8
1731995150000|2024-11-19 05:45:50|66.54|66.24|66.55|66.25|66.55|66.25|66.53|66.23|8
1731995160000|2024-11-19 05:46:00|66.56|66.26|66.54|66.24|66.56|66.26|66.53|66.23|11
1731995170000|2024-11-19 05:46:10|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|5
1731995180000|2024-11-19 05:46:20|66.58|66.28|66.55|66.25|66.58|66.28|66.55|66.25|5
1731995190000|2024-11-19 05:46:30|66.54|66.24|66.53|66.23|66.54|66.24|66.51|66.21|5
1731995200000|2024-11-19 05:46:40|66.54|66.24|66.52|66.22|66.54|66.24|66.52|66.22|3
1731995210000|2024-11-19 05:46:50|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|4
1731995220000|2024-11-19 05:47:00|66.53|66.23|66.53|66.23|66.55|66.25|66.52|66.22|7
1731995230000|2024-11-19 05:47:10|66.52|66.22|66.5|66.2|66.53|66.23|66.5|66.2|5
1731995250000|2024-11-19 05:47:30|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1731995260000|2024-11-19 05:47:40|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1731995270000|2024-11-19 05:47:50|66.48|66.18|66.51|66.21|66.52|66.22|66.48|66.18|8
1731995280000|2024-11-19 05:48:00|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|5
1731995290000|2024-11-19 05:48:10|66.47|66.17|66.48|66.18|66.48|66.18|66.45|66.15|8
1731995300000|2024-11-19 05:48:20|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1731995310000|2024-11-19 05:48:30|66.49|66.19|66.47|66.17|66.5|66.2|66.47|66.17|4
1731995320000|2024-11-19 05:48:40|66.46|66.16|66.47|66.17|66.47|66.17|66.45|66.15|4
1731995330000|2024-11-19 05:48:50|66.49|66.19|66.46|66.16|66.49|66.19|66.46|66.16|6
1731995340000|2024-11-19 05:49:00|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|3
1731995350000|2024-11-19 05:49:10|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1731995360000|2024-11-19 05:49:20|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731995370000|2024-11-19 05:49:30|66.44|66.14|66.41|66.11|66.44|66.14|66.41|66.11|5
1731995380000|2024-11-19 05:49:40|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|3
1731995390000|2024-11-19 05:49:50|66.45|66.15|66.48|66.18|66.48|66.18|66.45|66.15|7
1731995400000|2024-11-19 05:50:00|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731995410000|2024-11-19 05:50:10|66.45|66.15|66.43|66.13|66.45|66.15|66.42|66.12|3
1731995420000|2024-11-19 05:50:20|66.42|66.12|66.43|66.13|66.44|66.14|66.42|66.12|4
1731995430000|2024-11-19 05:50:30|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731995450000|2024-11-19 05:50:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731995460000|2024-11-19 05:51:00|66.43|66.13|66.44|66.14|66.44|66.14|66.41|66.11|6
1731995470000|2024-11-19 05:51:10|66.43|66.13|66.45|66.15|66.48|66.18|66.43|66.13|9
1731995480000|2024-11-19 05:51:20|66.46|66.16|66.5|66.2|66.5|66.2|66.46|66.16|4
1731995490000|2024-11-19 05:51:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1731995500000|2024-11-19 05:51:40|66.49|66.19|66.51|66.21|66.51|66.21|66.48|66.18|5
1731995510000|2024-11-19 05:51:50|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731995520000|2024-11-19 05:52:00|66.5|66.2|66.45|66.15|66.5|66.2|66.45|66.15|4
1731995530000|2024-11-19 05:52:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731995540000|2024-11-19 05:52:20|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731995550000|2024-11-19 05:52:30|66.39|66.09|66.35|66.05|66.4|66.1|66.35|66.05|5
1731995560000|2024-11-19 05:52:40|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|6
1731995590000|2024-11-19 05:53:10|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|2
1731995600000|2024-11-19 05:53:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731995610000|2024-11-19 05:53:30|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1731995630000|2024-11-19 05:53:50|66.31|66.01|66.29|65.99|66.31|66.01|66.28|65.98|5
1731995640000|2024-11-19 05:54:00|66.28|65.98|66.3|66|66.3|66|66.27|65.97|5
1731995650000|2024-11-19 05:54:10|66.29|65.99|66.33|66.03|66.33|66.03|66.28|65.98|6
1731995660000|2024-11-19 05:54:20|66.34|66.04|66.36|66.06|66.37|66.07|66.34|66.04|6
1731995670000|2024-11-19 05:54:30|66.35|66.05|66.32|66.02|66.35|66.05|66.32|66.02|3
1731995680000|2024-11-19 05:54:40|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731995690000|2024-11-19 05:54:50|66.3|66|66.29|65.99|66.31|66.01|66.29|65.99|5
1731995700000|2024-11-19 05:55:00|66.27|65.97|66.27|65.97|66.27|65.97|66.26|65.96|3
1731995710000|2024-11-19 05:55:10|66.28|65.98|66.31|66.01|66.31|66.01|66.28|65.98|4
1731995720000|2024-11-19 05:55:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731995730000|2024-11-19 05:55:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|3
1731995750000|2024-11-19 05:55:50|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1731995760000|2024-11-19 05:56:00|66.3|66|66.26|65.96|66.3|66|66.26|65.96|3
1731995770000|2024-11-19 05:56:10|66.27|65.97|66.31|66.01|66.32|66.02|66.27|65.97|5
1731995790000|2024-11-19 05:56:30|66.29|65.99|66.3|66|66.3|66|66.28|65.98|4
1731995800000|2024-11-19 05:56:40|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731995810000|2024-11-19 05:56:50|66.33|66.03|66.33|66.03|66.34|66.04|66.32|66.02|5
1731995820000|2024-11-19 05:57:00|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731995830000|2024-11-19 05:57:10|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731995840000|2024-11-19 05:57:20|66.26|65.96|66.27|65.97|66.28|65.98|66.26|65.96|8
1731995870000|2024-11-19 05:57:50|66.28|65.98|66.27|65.97|66.3|66|66.27|65.97|7
1731995880000|2024-11-19 05:58:00|66.26|65.96|66.28|65.98|66.28|65.98|66.26|65.96|3
1731995890000|2024-11-19 05:58:10|66.29|65.99|66.28|65.98|66.3|66|66.28|65.98|6
1731995900000|2024-11-19 05:58:20|66.27|65.97|66.32|66.02|66.33|66.03|66.27|65.97|6
1731995910000|2024-11-19 05:58:30|66.31|66.01|66.3|66|66.32|66.02|66.3|66|4
1731995930000|2024-11-19 05:58:50|66.31|66.01|66.3|66|66.33|66.03|66.3|66|5
1731995940000|2024-11-19 05:59:00|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731995950000|2024-11-19 05:59:10|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731995960000|2024-11-19 05:59:20|66.32|66.02|66.34|66.04|66.34|66.04|66.31|66.01|6
1731995970000|2024-11-19 05:59:30|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|4
1731995980000|2024-11-19 05:59:40|66.33|66.03|66.37|66.07|66.37|66.07|66.33|66.03|3
1731995990000|2024-11-19 05:59:50|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1731996000000|2024-11-19 06:00:00|66.35|66.05|66.34|66.04|66.36|66.06|66.34|66.04|6
1731996010000|2024-11-19 06:00:10|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1731996020000|2024-11-19 06:00:20|66.32|66.02|66.38|66.08|66.38|66.08|66.32|66.02|5
1731996030000|2024-11-19 06:00:30|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731996050000|2024-11-19 06:00:50|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|4
1731996060000|2024-11-19 06:01:00|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731996070000|2024-11-19 06:01:10|66.37|66.07|66.41|66.11|66.41|66.11|66.37|66.07|5
1731996080000|2024-11-19 06:01:20|66.4|66.1|66.39|66.09|66.43|66.13|66.38|66.08|7
1731996090000|2024-11-19 06:01:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1731996100000|2024-11-19 06:01:40|66.4|66.1|66.44|66.14|66.45|66.15|66.39|66.09|9
1731996110000|2024-11-19 06:01:50|66.43|66.13|66.43|66.13|66.45|66.15|66.43|66.13|5
1731996120000|2024-11-19 06:02:00|66.44|66.14|66.47|66.17|66.49|66.19|66.44|66.14|8
1731996130000|2024-11-19 06:02:10|66.46|66.16|66.48|66.18|66.49|66.19|66.46|66.16|5
1731996140000|2024-11-19 06:02:20|66.47|66.17|66.45|66.15|66.47|66.17|66.43|66.13|6
1731996150000|2024-11-19 06:02:30|66.46|66.16|66.48|66.18|66.48|66.18|66.46|66.16|4
1731996160000|2024-11-19 06:02:40|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|3
1731996170000|2024-11-19 06:02:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|5
1731996180000|2024-11-19 06:03:00|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731996190000|2024-11-19 06:03:10|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731996200000|2024-11-19 06:03:20|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|3
1731996220000|2024-11-19 06:03:40|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731996230000|2024-11-19 06:03:50|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1731996250000|2024-11-19 06:04:10|66.44|66.14|66.44|66.14|66.45|66.15|66.43|66.13|5
1731996260000|2024-11-19 06:04:20|66.43|66.13|66.42|66.12|66.43|66.13|66.4|66.1|4
1731996280000|2024-11-19 06:04:40|66.43|66.13|66.43|66.13|66.44|66.14|66.43|66.13|3
1731996290000|2024-11-19 06:04:50|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|7
1731996300000|2024-11-19 06:05:00|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731996310000|2024-11-19 06:05:10|66.46|66.16|66.46|66.16|66.46|66.16|66.45|66.15|3
1731996320000|2024-11-19 06:05:20|66.45|66.15|66.44|66.14|66.45|66.15|66.42|66.12|7
1731996340000|2024-11-19 06:05:40|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731996350000|2024-11-19 06:05:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731996370000|2024-11-19 06:06:10|66.43|66.13|66.48|66.18|66.48|66.18|66.43|66.13|7
1731996380000|2024-11-19 06:06:20|66.47|66.17|66.48|66.18|66.49|66.19|66.47|66.17|4
1731996410000|2024-11-19 06:06:50|66.5|66.2|66.51|66.21|66.53|66.23|66.5|66.2|8
1731996420000|2024-11-19 06:07:00|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|5
1731996430000|2024-11-19 06:07:10|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1731996440000|2024-11-19 06:07:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|9
1731996450000|2024-11-19 06:07:30|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1731996460000|2024-11-19 06:07:40|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1731996470000|2024-11-19 06:07:50|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731996480000|2024-11-19 06:08:00|66.55|66.25|66.59|66.29|66.59|66.29|66.55|66.25|5
1731996490000|2024-11-19 06:08:10|66.6|66.3|66.62|66.32|66.62|66.32|66.59|66.29|6
1731996500000|2024-11-19 06:08:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996520000|2024-11-19 06:08:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|2
1731996530000|2024-11-19 06:08:50|66.66|66.36|66.65|66.35|66.66|66.36|66.65|66.35|2
1731996550000|2024-11-19 06:09:10|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731996560000|2024-11-19 06:09:20|66.7|66.4|66.68|66.38|66.7|66.4|66.67|66.37|5
1731996570000|2024-11-19 06:09:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731996580000|2024-11-19 06:09:40|66.7|66.4|66.73|66.43|66.73|66.43|66.69|66.39|5
1731996590000|2024-11-19 06:09:50|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731996600000|2024-11-19 06:10:00|66.74|66.44|66.69|66.39|66.76|66.46|66.69|66.39|4
1731996610000|2024-11-19 06:10:10|66.68|66.38|66.65|66.35|66.68|66.38|66.65|66.35|3
1731996620000|2024-11-19 06:10:20|66.66|66.36|66.66|66.36|66.68|66.38|66.66|66.36|5
1731996630000|2024-11-19 06:10:30|66.67|66.37|66.64|66.34|66.67|66.37|66.63|66.33|6
1731996640000|2024-11-19 06:10:40|66.63|66.33|66.61|66.31|66.63|66.33|66.61|66.31|2
1731996650000|2024-11-19 06:10:50|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1731996660000|2024-11-19 06:11:00|66.61|66.31|66.64|66.34|66.64|66.34|66.61|66.31|6
1731996670000|2024-11-19 06:11:10|66.63|66.33|66.65|66.35|66.66|66.36|66.63|66.33|4
1731996680000|2024-11-19 06:11:20|66.66|66.36|66.74|66.44|66.74|66.44|66.66|66.36|10
1731996690000|2024-11-19 06:11:30|66.73|66.43|66.68|66.38|66.73|66.43|66.67|66.37|11
1731996700000|2024-11-19 06:11:40|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731996710000|2024-11-19 06:11:50|66.69|66.39|66.69|66.39|66.71|66.41|66.69|66.39|7
1731996720000|2024-11-19 06:12:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|16
1731996730000|2024-11-19 06:12:10|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|7
1731996740000|2024-11-19 06:12:20|66.67|66.37|66.63|66.33|66.67|66.37|66.63|66.33|6
1731996750000|2024-11-19 06:12:30|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|3
1731996760000|2024-11-19 06:12:40|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996770000|2024-11-19 06:12:50|66.62|66.32|66.62|66.32|66.63|66.33|66.62|66.32|3
1731996780000|2024-11-19 06:13:00|66.63|66.33|66.63|66.33|66.64|66.34|66.63|66.33|3
1731996790000|2024-11-19 06:13:10|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|6
1731996800000|2024-11-19 06:13:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996820000|2024-11-19 06:13:40|66.64|66.34|66.62|66.32|66.64|66.34|66.62|66.32|5
1731996830000|2024-11-19 06:13:50|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|7
1731996840000|2024-11-19 06:14:00|66.61|66.31|66.61|66.31|66.62|66.32|66.61|66.31|3
1731996850000|2024-11-19 06:14:10|66.62|66.32|66.62|66.32|66.64|66.34|66.62|66.32|7
1731996860000|2024-11-19 06:14:20|66.61|66.31|66.58|66.28|66.62|66.32|66.58|66.28|4
1731996900000|2024-11-19 06:15:00|66.53|66.23|66.58|66.28|66.58|66.28|66.53|66.23|6
1731996910000|2024-11-19 06:15:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|3
1731996920000|2024-11-19 06:15:20|66.56|66.26|66.55|66.25|66.56|66.26|66.54|66.24|8
1731996930000|2024-11-19 06:15:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731996940000|2024-11-19 06:15:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731996950000|2024-11-19 06:15:50|66.58|66.28|66.56|66.26|66.58|66.28|66.56|66.26|3
1731996960000|2024-11-19 06:16:00|66.57|66.27|66.6|66.3|66.64|66.34|66.57|66.27|11
1731996970000|2024-11-19 06:16:10|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|4
1731996980000|2024-11-19 06:16:20|66.6|66.3|66.58|66.28|66.6|66.3|66.57|66.27|9
1731996990000|2024-11-19 06:16:30|66.59|66.29|66.58|66.28|66.59|66.29|66.58|66.28|2
1731997000000|2024-11-19 06:16:40|66.59|66.29|66.56|66.26|66.59|66.29|66.56|66.26|4
1731997010000|2024-11-19 06:16:50|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1731997020000|2024-11-19 06:17:00|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|4
1731997030000|2024-11-19 06:17:10|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|3
1731997040000|2024-11-19 06:17:20|66.56|66.26|66.55|66.25|66.56|66.26|66.54|66.24|3
1731997050000|2024-11-19 06:17:30|66.53|66.23|66.45|66.15|66.53|66.23|66.45|66.15|5
1731997060000|2024-11-19 06:17:40|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731997070000|2024-11-19 06:17:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731997080000|2024-11-19 06:18:00|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|4
1731997090000|2024-11-19 06:18:10|66.41|66.11|66.38|66.08|66.41|66.11|66.36|66.06|9
1731997100000|2024-11-19 06:18:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731997110000|2024-11-19 06:18:30|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|3
1731997130000|2024-11-19 06:18:50|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|2
1731997140000|2024-11-19 06:19:00|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|3
1731997150000|2024-11-19 06:19:10|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731997160000|2024-11-19 06:19:20|66.46|66.16|66.45|66.15|66.46|66.16|66.44|66.14|3
1731997170000|2024-11-19 06:19:30|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|3
1731997190000|2024-11-19 06:19:50|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731997200000|2024-11-19 06:20:00|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|4
1731997210000|2024-11-19 06:20:10|66.42|66.12|66.4|66.1|66.42|66.12|66.4|66.1|3
1731997220000|2024-11-19 06:20:20|66.41|66.11|66.41|66.11|66.41|66.11|66.39|66.09|7
1731997230000|2024-11-19 06:20:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1731997240000|2024-11-19 06:20:40|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|9
1731997250000|2024-11-19 06:20:50|66.41|66.11|66.38|66.08|66.41|66.11|66.38|66.08|3
1731997260000|2024-11-19 06:21:00|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1731997270000|2024-11-19 06:21:10|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731997280000|2024-11-19 06:21:20|66.41|66.11|66.45|66.15|66.45|66.15|66.39|66.09|8
1731997310000|2024-11-19 06:21:50|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|2
1731997320000|2024-11-19 06:22:00|66.41|66.11|66.41|66.11|66.41|66.11|66.39|66.09|5
1731997330000|2024-11-19 06:22:10|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731997340000|2024-11-19 06:22:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1731997350000|2024-11-19 06:22:30|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|3
1731997360000|2024-11-19 06:22:40|66.47|66.17|66.5|66.2|66.5|66.2|66.47|66.17|6
1731997370000|2024-11-19 06:22:50|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|6
1731997380000|2024-11-19 06:23:00|66.53|66.23|66.55|66.25|66.56|66.26|66.53|66.23|4
1731997390000|2024-11-19 06:23:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|3
1731997400000|2024-11-19 06:23:20|66.56|66.26|66.53|66.23|66.57|66.27|66.53|66.23|6
1731997410000|2024-11-19 06:23:30|66.5|66.2|66.51|66.21|66.53|66.23|66.5|66.2|6
1731997420000|2024-11-19 06:23:40|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1731997430000|2024-11-19 06:23:50|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731997440000|2024-11-19 06:24:00|66.46|66.16|66.49|66.19|66.5|66.2|66.45|66.15|8
1731997450000|2024-11-19 06:24:10|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1731997460000|2024-11-19 06:24:20|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731997470000|2024-11-19 06:24:30|66.5|66.2|66.49|66.19|66.51|66.21|66.49|66.19|4
1731997480000|2024-11-19 06:24:40|66.48|66.18|66.49|66.19|66.5|66.2|66.48|66.18|5
1731997490000|2024-11-19 06:24:50|66.5|66.2|66.5|66.2|66.5|66.2|66.49|66.19|3
1731997500000|2024-11-19 06:25:00|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1731997510000|2024-11-19 06:25:10|66.5|66.2|66.52|66.22|66.52|66.22|66.5|66.2|3
1731997520000|2024-11-19 06:25:20|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|5
1731997530000|2024-11-19 06:25:30|66.52|66.22|66.53|66.23|66.53|66.23|66.52|66.22|2
1731997540000|2024-11-19 06:25:40|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1731997550000|2024-11-19 06:25:50|66.53|66.23|66.56|66.26|66.56|66.26|66.53|66.23|4
1731997570000|2024-11-19 06:26:10|66.55|66.25|66.55|66.25|66.56|66.26|66.54|66.24|7
1731997580000|2024-11-19 06:26:20|66.54|66.24|66.54|66.24|66.55|66.25|66.52|66.22|7
1731997590000|2024-11-19 06:26:30|66.55|66.25|66.55|66.25|66.55|66.25|66.54|66.24|3
1731997600000|2024-11-19 06:26:40|66.56|66.26|66.58|66.28|66.58|66.28|66.55|66.25|5
1731997610000|2024-11-19 06:26:50|66.57|66.27|66.54|66.24|66.57|66.27|66.54|66.24|2
1731997620000|2024-11-19 06:27:00|66.55|66.25|66.55|66.25|66.55|66.25|66.54|66.24|5
1731997640000|2024-11-19 06:27:20|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|6
1731997650000|2024-11-19 06:27:30|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1731997670000|2024-11-19 06:27:50|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|4
1731997680000|2024-11-19 06:28:00|66.56|66.26|66.56|66.26|66.56|66.26|66.56|66.26|1
1731997690000|2024-11-19 06:28:10|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1731997700000|2024-11-19 06:28:20|66.52|66.22|66.55|66.25|66.55|66.25|66.52|66.22|4
1731997710000|2024-11-19 06:28:30|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|4
1731997720000|2024-11-19 06:28:40|66.56|66.26|66.55|66.25|66.57|66.27|66.55|66.25|4
1731997740000|2024-11-19 06:29:00|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1731997770000|2024-11-19 06:29:30|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|5
1731997780000|2024-11-19 06:29:40|66.61|66.31|66.6|66.3|66.61|66.31|66.59|66.29|6
1731997790000|2024-11-19 06:29:50|66.61|66.31|66.63|66.33|66.64|66.34|66.61|66.31|5
1731997800000|2024-11-19 06:30:00|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|2
1731997810000|2024-11-19 06:30:10|66.6|66.3|66.57|66.27|66.6|66.3|66.55|66.25|4
1731997820000|2024-11-19 06:30:20|66.58|66.28|66.56|66.26|66.59|66.29|66.56|66.26|5
1731997830000|2024-11-19 06:30:30|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731997840000|2024-11-19 06:30:40|66.6|66.3|66.56|66.26|66.6|66.3|66.56|66.26|6
1731997850000|2024-11-19 06:30:50|66.55|66.25|66.55|66.25|66.56|66.26|66.55|66.25|5
1731997860000|2024-11-19 06:31:00|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731997870000|2024-11-19 06:31:10|66.56|66.26|66.55|66.25|66.57|66.27|66.54|66.24|7
1731997880000|2024-11-19 06:31:20|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731997890000|2024-11-19 06:31:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|2
1731997900000|2024-11-19 06:31:40|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1731997910000|2024-11-19 06:31:50|66.55|66.25|66.54|66.24|66.55|66.25|66.54|66.24|4
1731997920000|2024-11-19 06:32:00|66.52|66.22|66.52|66.22|66.53|66.23|66.52|66.22|3
1731997930000|2024-11-19 06:32:10|66.53|66.23|66.55|66.25|66.55|66.25|66.53|66.23|7
1731997940000|2024-11-19 06:32:20|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731997950000|2024-11-19 06:32:30|66.53|66.23|66.53|66.23|66.53|66.23|66.52|66.22|5
1731997960000|2024-11-19 06:32:40|66.5|66.2|66.51|66.21|66.52|66.22|66.5|66.2|4
1731997970000|2024-11-19 06:32:50|66.5|66.2|66.45|66.15|66.5|66.2|66.44|66.14|4
1731997980000|2024-11-19 06:33:00|66.44|66.14|66.45|66.15|66.45|66.15|66.43|66.13|6
1731997990000|2024-11-19 06:33:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731998000000|2024-11-19 06:33:20|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731998010000|2024-11-19 06:33:30|66.4|66.1|66.4|66.1|66.41|66.11|66.38|66.08|6
1731998020000|2024-11-19 06:33:40|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998040000|2024-11-19 06:34:00|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1731998050000|2024-11-19 06:34:10|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1731998060000|2024-11-19 06:34:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731998070000|2024-11-19 06:34:30|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1731998080000|2024-11-19 06:34:40|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731998090000|2024-11-19 06:34:50|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1731998100000|2024-11-19 06:35:00|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731998110000|2024-11-19 06:35:10|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731998120000|2024-11-19 06:35:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731998140000|2024-11-19 06:35:40|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1731998150000|2024-11-19 06:35:50|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998160000|2024-11-19 06:36:00|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1731998170000|2024-11-19 06:36:10|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998190000|2024-11-19 06:36:30|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|3
1731998200000|2024-11-19 06:36:40|66.36|66.06|66.34|66.04|66.36|66.06|66.34|66.04|5
1731998210000|2024-11-19 06:36:50|66.35|66.05|66.31|66.01|66.35|66.05|66.31|66.01|2
1731998260000|2024-11-19 06:37:40|66.3|66|66.26|65.96|66.3|66|66.26|65.96|3
1731998290000|2024-11-19 06:38:10|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|4
1731998300000|2024-11-19 06:38:20|66.23|65.93|66.33|66.03|66.33|66.03|66.23|65.93|4
1731998310000|2024-11-19 06:38:30|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1731998330000|2024-11-19 06:38:50|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731998340000|2024-11-19 06:39:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731998350000|2024-11-19 06:39:10|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|4
1731998360000|2024-11-19 06:39:20|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1731998370000|2024-11-19 06:39:30|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731998380000|2024-11-19 06:39:40|66.29|65.99|66.28|65.98|66.29|65.99|66.27|65.97|6
1731998390000|2024-11-19 06:39:50|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731998400000|2024-11-19 06:40:00|66.24|65.94|66.23|65.93|66.24|65.94|66.22|65.92|6
1731998410000|2024-11-19 06:40:10|66.24|65.94|66.24|65.94|66.26|65.96|66.24|65.94|4
1731998420000|2024-11-19 06:40:20|66.25|65.95|66.24|65.94|66.25|65.95|66.24|65.94|6
1731998430000|2024-11-19 06:40:30|66.23|65.93|66.23|65.93|66.24|65.94|66.2|65.9|6
1731998440000|2024-11-19 06:40:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998450000|2024-11-19 06:40:50|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731998460000|2024-11-19 06:41:00|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|2
1731998470000|2024-11-19 06:41:10|66.25|65.95|66.23|65.93|66.25|65.95|66.23|65.93|2
1731998480000|2024-11-19 06:41:20|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|3
1731998500000|2024-11-19 06:41:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731998520000|2024-11-19 06:42:00|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|3
1731998530000|2024-11-19 06:42:10|66.2|65.9|66.18|65.88|66.2|65.9|66.18|65.88|2
1731998540000|2024-11-19 06:42:20|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1731998550000|2024-11-19 06:42:30|66.18|65.88|66.2|65.9|66.2|65.9|66.17|65.87|4
1731998560000|2024-11-19 06:42:40|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|2
1731998580000|2024-11-19 06:43:00|66.24|65.94|66.22|65.92|66.24|65.94|66.21|65.91|5
1731998590000|2024-11-19 06:43:10|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|3
1731998600000|2024-11-19 06:43:20|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731998610000|2024-11-19 06:43:30|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731998620000|2024-11-19 06:43:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998640000|2024-11-19 06:44:00|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|5
1731998650000|2024-11-19 06:44:10|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998660000|2024-11-19 06:44:20|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|3
1731998670000|2024-11-19 06:44:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1731998680000|2024-11-19 06:44:40|66.24|65.94|66.28|65.98|66.28|65.98|66.24|65.94|4
1731998690000|2024-11-19 06:44:50|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731998700000|2024-11-19 06:45:00|66.31|66.01|66.31|66.01|66.31|66.01|66.29|65.99|6
1731998710000|2024-11-19 06:45:10|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1731998720000|2024-11-19 06:45:20|66.3|66|66.27|65.97|66.3|66|66.27|65.97|5
1731998730000|2024-11-19 06:45:30|66.26|65.96|66.26|65.96|66.27|65.97|66.26|65.96|3
1731998740000|2024-11-19 06:45:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731998750000|2024-11-19 06:45:50|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|3
1731998760000|2024-11-19 06:46:00|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998770000|2024-11-19 06:46:10|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998780000|2024-11-19 06:46:20|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|3
1731998790000|2024-11-19 06:46:30|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|6
1731998800000|2024-11-19 06:46:40|66.26|65.96|66.25|65.95|66.26|65.96|66.25|65.95|2
1731998810000|2024-11-19 06:46:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998820000|2024-11-19 06:47:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731998850000|2024-11-19 06:47:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998860000|2024-11-19 06:47:40|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998870000|2024-11-19 06:47:50|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731998880000|2024-11-19 06:48:00|66.26|65.96|66.31|66.01|66.31|66.01|66.25|65.95|5
1731998890000|2024-11-19 06:48:10|66.3|66|66.28|65.98|66.3|66|66.28|65.98|2
1731998910000|2024-11-19 06:48:30|66.27|65.97|66.24|65.94|66.27|65.97|66.23|65.93|4
1731998920000|2024-11-19 06:48:40|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998930000|2024-11-19 06:48:50|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|3
1731998940000|2024-11-19 06:49:00|66.24|65.94|66.23|65.93|66.24|65.94|66.22|65.92|4
1731998950000|2024-11-19 06:49:10|66.22|65.92|66.16|65.86|66.22|65.92|66.16|65.86|3
1731998960000|2024-11-19 06:49:20|66.17|65.87|66.12|65.82|66.17|65.87|66.11|65.81|4
1731998970000|2024-11-19 06:49:30|66.11|65.81|66.11|65.81|66.13|65.83|66.11|65.81|7
1731998980000|2024-11-19 06:49:40|66.12|65.82|66.15|65.85|66.15|65.85|66.11|65.81|5
1731998990000|2024-11-19 06:49:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731999000000|2024-11-19 06:50:00|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|5
1731999010000|2024-11-19 06:50:10|66.18|65.88|66.22|65.92|66.24|65.94|66.18|65.88|8
1731999020000|2024-11-19 06:50:20|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|3
1731999030000|2024-11-19 06:50:30|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|5
1731999040000|2024-11-19 06:50:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731999050000|2024-11-19 06:50:50|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|9
1731999060000|2024-11-19 06:51:00|66.27|65.97|66.22|65.92|66.27|65.97|66.22|65.92|6
1731999070000|2024-11-19 06:51:10|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1731999080000|2024-11-19 06:51:20|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|4
1731999090000|2024-11-19 06:51:30|66.2|65.9|66.2|65.9|66.21|65.91|66.2|65.9|3
1731999100000|2024-11-19 06:51:40|66.24|65.94|66.28|65.98|66.32|66.02|66.24|65.94|10
1731999110000|2024-11-19 06:51:50|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1731999120000|2024-11-19 06:52:00|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|2
1731999130000|2024-11-19 06:52:10|66.3|66|66.35|66.05|66.35|66.05|66.3|66|6
1731999140000|2024-11-19 06:52:20|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|5
1731999160000|2024-11-19 06:52:40|66.39|66.09|66.4|66.1|66.41|66.11|66.39|66.09|4
1731999170000|2024-11-19 06:52:50|66.41|66.11|66.41|66.11|66.41|66.11|66.4|66.1|3
1731999180000|2024-11-19 06:53:00|66.4|66.1|66.43|66.13|66.43|66.13|66.4|66.1|4
1731999190000|2024-11-19 06:53:10|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731999200000|2024-11-19 06:53:20|66.45|66.15|66.51|66.21|66.51|66.21|66.45|66.15|4
1731999210000|2024-11-19 06:53:30|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1731999220000|2024-11-19 06:53:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1731999230000|2024-11-19 06:53:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731999240000|2024-11-19 06:54:00|66.46|66.16|66.45|66.15|66.47|66.17|66.45|66.15|3
1731999250000|2024-11-19 06:54:10|66.46|66.16|66.51|66.21|66.52|66.22|66.46|66.16|5
1731999260000|2024-11-19 06:54:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1731999270000|2024-11-19 06:54:30|66.54|66.24|66.57|66.27|66.58|66.28|66.54|66.24|5
1731999280000|2024-11-19 06:54:40|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|5
1731999290000|2024-11-19 06:54:50|66.59|66.29|66.6|66.3|66.61|66.31|66.58|66.28|8
1731999300000|2024-11-19 06:55:00|66.61|66.31|66.62|66.32|66.62|66.32|66.61|66.31|6
1731999310000|2024-11-19 06:55:10|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999320000|2024-11-19 06:55:20|66.6|66.3|66.61|66.31|66.61|66.31|66.59|66.29|6
1731999330000|2024-11-19 06:55:30|66.62|66.32|66.62|66.32|66.63|66.33|66.62|66.32|3
1731999340000|2024-11-19 06:55:40|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731999350000|2024-11-19 06:55:50|66.61|66.31|66.63|66.33|66.63|66.33|66.6|66.3|5
1731999360000|2024-11-19 06:56:00|66.61|66.31|66.63|66.33|66.63|66.33|66.61|66.31|2
1731999370000|2024-11-19 06:56:10|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1731999380000|2024-11-19 06:56:20|66.6|66.3|66.59|66.29|66.6|66.3|66.58|66.28|3
1731999390000|2024-11-19 06:56:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731999400000|2024-11-19 06:56:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731999410000|2024-11-19 06:56:50|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731999420000|2024-11-19 06:57:00|66.56|66.26|66.61|66.31|66.62|66.32|66.56|66.26|5
1731999430000|2024-11-19 06:57:10|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|3
1731999440000|2024-11-19 06:57:20|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999450000|2024-11-19 06:57:30|66.62|66.32|66.63|66.33|66.63|66.33|66.62|66.32|2
1731999460000|2024-11-19 06:57:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|5
1731999470000|2024-11-19 06:57:50|66.65|66.35|66.66|66.36|66.66|66.36|66.65|66.35|2
1731999480000|2024-11-19 06:58:00|66.64|66.34|66.63|66.33|66.64|66.34|66.61|66.31|7
1731999490000|2024-11-19 06:58:10|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999500000|2024-11-19 06:58:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731999510000|2024-11-19 06:58:30|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731999540000|2024-11-19 06:59:00|66.63|66.33|66.75|66.45|66.75|66.45|66.63|66.33|9
1731999580000|2024-11-19 06:59:40|66.74|66.44|66.74|66.44|66.74|66.44|66.73|66.43|5
1731999590000|2024-11-19 06:59:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731999600000|2024-11-19 07:00:00|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|4
1731999610000|2024-11-19 07:00:10|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|2
1731999620000|2024-11-19 07:00:20|66.79|66.49|66.81|66.51|66.82|66.52|66.79|66.49|4
1731999630000|2024-11-19 07:00:30|66.8|66.5|66.78|66.48|66.8|66.5|66.78|66.48|7
1731999640000|2024-11-19 07:00:40|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|8
1731999650000|2024-11-19 07:00:50|66.79|66.49|66.78|66.48|66.79|66.49|66.77|66.47|4
1731999660000|2024-11-19 07:01:00|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|4
1731999670000|2024-11-19 07:01:10|66.75|66.45|66.71|66.41|66.75|66.45|66.68|66.38|14
1731999680000|2024-11-19 07:01:20|66.7|66.4|66.68|66.38|66.7|66.4|66.68|66.38|3
1731999690000|2024-11-19 07:01:30|66.67|66.37|66.65|66.35|66.67|66.37|66.64|66.34|5
1731999700000|2024-11-19 07:01:40|66.66|66.36|66.64|66.34|66.66|66.36|66.63|66.33|5
1731999710000|2024-11-19 07:01:50|66.63|66.33|66.61|66.31|66.64|66.34|66.61|66.31|6
1731999720000|2024-11-19 07:02:00|66.62|66.32|66.61|66.31|66.65|66.35|66.61|66.31|14
1731999730000|2024-11-19 07:02:10|66.63|66.33|66.65|66.35|66.66|66.36|66.63|66.33|6
1731999740000|2024-11-19 07:02:20|66.66|66.36|66.67|66.37|66.67|66.37|66.65|66.35|4
1731999750000|2024-11-19 07:02:30|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|3
1731999760000|2024-11-19 07:02:40|66.65|66.35|66.64|66.34|66.65|66.35|66.64|66.34|2
1731999780000|2024-11-19 07:03:00|66.66|66.36|66.69|66.39|66.7|66.4|66.66|66.36|3
1731999790000|2024-11-19 07:03:10|66.68|66.38|66.68|66.38|66.68|66.38|66.67|66.37|5
1731999800000|2024-11-19 07:03:20|66.67|66.37|66.65|66.35|66.67|66.37|66.65|66.35|4
1731999810000|2024-11-19 07:03:30|66.66|66.36|66.67|66.37|66.69|66.39|66.66|66.36|7
1731999820000|2024-11-19 07:03:40|66.68|66.38|66.67|66.37|66.69|66.39|66.67|66.37|4
1731999830000|2024-11-19 07:03:50|66.68|66.38|66.73|66.43|66.73|66.43|66.67|66.37|10
1731999840000|2024-11-19 07:04:00|66.74|66.44|66.77|66.47|66.77|66.47|66.74|66.44|4
1731999850000|2024-11-19 07:04:10|66.79|66.49|66.76|66.46|66.79|66.49|66.76|66.46|4
1731999860000|2024-11-19 07:04:20|66.77|66.47|66.78|66.48|66.78|66.48|66.77|66.47|2
1731999870000|2024-11-19 07:04:30|66.77|66.47|66.77|66.47|66.77|66.47|66.75|66.45|6
1731999880000|2024-11-19 07:04:40|66.76|66.46|66.73|66.43|66.76|66.46|66.73|66.43|4
1731999890000|2024-11-19 07:04:50|66.74|66.44|66.71|66.41|66.74|66.44|66.7|66.4|5
1731999900000|2024-11-19 07:05:00|66.72|66.42|66.72|66.42|66.72|66.42|66.71|66.41|3
1731999910000|2024-11-19 07:05:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|5
1731999920000|2024-11-19 07:05:20|66.7|66.4|66.7|66.4|66.73|66.43|66.7|66.4|8
1731999930000|2024-11-19 07:05:30|66.71|66.41|66.75|66.45|66.75|66.45|66.71|66.41|6
1731999940000|2024-11-19 07:05:40|66.76|66.46|66.75|66.45|66.77|66.47|66.75|66.45|4
1731999950000|2024-11-19 07:05:50|66.74|66.44|66.77|66.47|66.77|66.47|66.74|66.44|6
1731999960000|2024-11-19 07:06:00|66.76|66.46|66.76|66.46|66.8|66.5|66.76|66.46|8
1731999970000|2024-11-19 07:06:10|66.75|66.45|66.73|66.43|66.75|66.45|66.73|66.43|3
1731999980000|2024-11-19 07:06:20|66.75|66.45|66.76|66.46|66.77|66.47|66.74|66.44|5
1731999990000|2024-11-19 07:06:30|66.77|66.47|66.79|66.49|66.79|66.49|66.77|66.47|4
1732000000000|2024-11-19 07:06:40|66.78|66.48|66.76|66.46|66.8|66.5|66.76|66.46|8
1732000020000|2024-11-19 07:07:00|66.77|66.47|66.76|66.46|66.78|66.48|66.76|66.46|6
1732000040000|2024-11-19 07:07:20|66.75|66.45|66.76|66.46|66.77|66.47|66.75|66.45|8
1732000050000|2024-11-19 07:07:30|66.75|66.45|66.77|66.47|66.77|66.47|66.73|66.43|9
1732000060000|2024-11-19 07:07:40|66.75|66.45|66.76|66.46|66.77|66.47|66.75|66.45|4
1732000070000|2024-11-19 07:07:50|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1732000080000|2024-11-19 07:08:00|66.76|66.46|66.75|66.45|66.77|66.47|66.75|66.45|4
1732000100000|2024-11-19 07:08:20|66.74|66.44|66.69|66.39|66.74|66.44|66.69|66.39|8
1732000110000|2024-11-19 07:08:30|66.7|66.4|66.71|66.41|66.72|66.42|66.69|66.39|5
1732000120000|2024-11-19 07:08:40|66.7|66.4|66.73|66.43|66.75|66.45|66.7|66.4|7
1732000130000|2024-11-19 07:08:50|66.72|66.42|66.75|66.45|66.76|66.46|66.72|66.42|8
1732000140000|2024-11-19 07:09:00|66.74|66.44|66.76|66.46|66.76|66.46|66.74|66.44|5
1732000150000|2024-11-19 07:09:10|66.77|66.47|66.77|66.47|66.78|66.48|66.77|66.47|3
1732000160000|2024-11-19 07:09:20|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|2
1732000170000|2024-11-19 07:09:30|66.72|66.42|66.71|66.41|66.72|66.42|66.7|66.4|3
1732000180000|2024-11-19 07:09:40|66.72|66.42|66.72|66.42|66.73|66.43|66.72|66.42|3
1732000190000|2024-11-19 07:09:50|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|3
1732000200000|2024-11-19 07:10:00|66.7|66.4|66.72|66.42|66.72|66.42|66.67|66.37|6
1732000210000|2024-11-19 07:10:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|7
1732000250000|2024-11-19 07:10:50|66.7|66.4|66.69|66.39|66.7|66.4|66.69|66.39|2
1732000260000|2024-11-19 07:11:00|66.68|66.38|66.67|66.37|66.68|66.38|66.66|66.36|6
1732000270000|2024-11-19 07:11:10|66.66|66.36|66.66|66.36|66.68|66.38|66.66|66.36|5
1732000280000|2024-11-19 07:11:20|66.67|66.37|66.66|66.36|66.68|66.38|66.66|66.36|4
1732000290000|2024-11-19 07:11:30|66.67|66.37|66.67|66.37|66.67|66.37|66.66|66.36|3
1732000300000|2024-11-19 07:11:40|66.68|66.38|66.67|66.37|66.68|66.38|66.67|66.37|2
1732000310000|2024-11-19 07:11:50|66.66|66.36|66.66|66.36|66.66|66.36|66.66|66.36|1
1732000320000|2024-11-19 07:12:00|66.67|66.37|66.69|66.39|66.69|66.39|66.67|66.37|2
1732000330000|2024-11-19 07:12:10|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|4
1732000340000|2024-11-19 07:12:20|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732000350000|2024-11-19 07:12:30|66.71|66.41|66.69|66.39|66.72|66.42|66.69|66.39|5
1732000360000|2024-11-19 07:12:40|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|5
1732000370000|2024-11-19 07:12:50|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|6
1732000380000|2024-11-19 07:13:00|66.67|66.37|66.66|66.36|66.69|66.39|66.64|66.34|7
1732000390000|2024-11-19 07:13:10|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|6
1732000400000|2024-11-19 07:13:20|66.63|66.33|66.59|66.29|66.63|66.33|66.59|66.29|4
1732000410000|2024-11-19 07:13:30|66.6|66.3|66.56|66.26|66.6|66.3|66.55|66.25|8
1732000420000|2024-11-19 07:13:40|66.55|66.25|66.51|66.21|66.55|66.25|66.5|66.2|5
1732000430000|2024-11-19 07:13:50|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|6
1732000440000|2024-11-19 07:14:00|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1732000450000|2024-11-19 07:14:10|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732000460000|2024-11-19 07:14:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1732000480000|2024-11-19 07:14:40|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|12
1732000490000|2024-11-19 07:14:50|66.5|66.2|66.5|66.2|66.51|66.21|66.5|66.2|3
1732000500000|2024-11-19 07:15:00|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|5
1732000510000|2024-11-19 07:15:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732000520000|2024-11-19 07:15:20|66.49|66.19|66.53|66.23|66.53|66.23|66.49|66.19|5
1732000530000|2024-11-19 07:15:30|66.54|66.24|66.54|66.24|66.54|66.24|66.53|66.23|3
1732000540000|2024-11-19 07:15:40|66.55|66.25|66.54|66.24|66.57|66.27|66.54|66.24|5
1732000550000|2024-11-19 07:15:50|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732000560000|2024-11-19 07:16:00|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|3
1732000570000|2024-11-19 07:16:10|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|4
1732000590000|2024-11-19 07:16:30|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732000600000|2024-11-19 07:16:40|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732000610000|2024-11-19 07:16:50|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|5
1732000620000|2024-11-19 07:17:00|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1732000630000|2024-11-19 07:17:10|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|2
1732000650000|2024-11-19 07:17:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|2
1732000660000|2024-11-19 07:17:40|66.42|66.12|66.38|66.08|66.42|66.12|66.38|66.08|5
1732000670000|2024-11-19 07:17:50|66.36|66.06|66.33|66.03|66.36|66.06|66.31|66.01|6
1732000680000|2024-11-19 07:18:00|66.35|66.05|66.32|66.02|66.36|66.06|66.3|66|6
1732000690000|2024-11-19 07:18:10|66.31|66.01|66.37|66.07|66.37|66.07|66.31|66.01|5
1732000700000|2024-11-19 07:18:20|66.36|66.06|66.38|66.08|66.38|66.08|66.35|66.05|5
1732000710000|2024-11-19 07:18:30|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|3
1732000720000|2024-11-19 07:18:40|66.37|66.07|66.33|66.03|66.37|66.07|66.33|66.03|5
1732000730000|2024-11-19 07:18:50|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732000740000|2024-11-19 07:19:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732000750000|2024-11-19 07:19:10|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1732000760000|2024-11-19 07:19:20|66.31|66.01|66.29|65.99|66.31|66.01|66.29|65.99|3
1732000770000|2024-11-19 07:19:30|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732000780000|2024-11-19 07:19:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732000790000|2024-11-19 07:19:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732000820000|2024-11-19 07:20:20|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732000830000|2024-11-19 07:20:30|66.23|65.93|66.26|65.96|66.26|65.96|66.23|65.93|3
1732000840000|2024-11-19 07:20:40|66.25|65.95|66.32|66.02|66.32|66.02|66.25|65.95|6
1732000850000|2024-11-19 07:20:50|66.31|66.01|66.3|66|66.33|66.03|66.3|66|3
1732000870000|2024-11-19 07:21:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732000890000|2024-11-19 07:21:30|66.33|66.03|66.33|66.03|66.35|66.05|66.33|66.03|4
1732000900000|2024-11-19 07:21:40|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732000910000|2024-11-19 07:21:50|66.35|66.05|66.43|66.13|66.43|66.13|66.35|66.05|11
1732000920000|2024-11-19 07:22:00|66.42|66.12|66.37|66.07|66.42|66.12|66.37|66.07|6
1732000930000|2024-11-19 07:22:10|66.38|66.08|66.39|66.09|66.41|66.11|66.38|66.08|4
1732000940000|2024-11-19 07:22:20|66.4|66.1|66.37|66.07|66.4|66.1|66.37|66.07|3
1732000960000|2024-11-19 07:22:40|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|2
1732000970000|2024-11-19 07:22:50|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732000980000|2024-11-19 07:23:00|66.38|66.08|66.37|66.07|66.39|66.09|66.36|66.06|8
1732000990000|2024-11-19 07:23:10|66.38|66.08|66.36|66.06|66.41|66.11|66.36|66.06|7
1732001000000|2024-11-19 07:23:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732001010000|2024-11-19 07:23:30|66.34|66.04|66.31|66.01|66.35|66.05|66.31|66.01|5
1732001020000|2024-11-19 07:23:40|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|2
1732001030000|2024-11-19 07:23:50|66.32|66.02|66.32|66.02|66.32|66.02|66.31|66.01|3
1732001050000|2024-11-19 07:24:10|66.3|66|66.32|66.02|66.32|66.02|66.3|66|3
1732001060000|2024-11-19 07:24:20|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1732001070000|2024-11-19 07:24:30|66.33|66.03|66.36|66.06|66.36|66.06|66.33|66.03|7
1732001080000|2024-11-19 07:24:40|66.37|66.07|66.39|66.09|66.39|66.09|66.37|66.07|4
1732001090000|2024-11-19 07:24:50|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732001100000|2024-11-19 07:25:00|66.39|66.09|66.36|66.06|66.42|66.12|66.36|66.06|6
1732001110000|2024-11-19 07:25:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|4
1732001120000|2024-11-19 07:25:20|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|3
1732001130000|2024-11-19 07:25:30|66.38|66.08|66.35|66.05|66.4|66.1|66.35|66.05|8
1732001140000|2024-11-19 07:25:40|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|3
1732001190000|2024-11-19 07:26:30|66.33|66.03|66.33|66.03|66.33|66.03|66.32|66.02|3
1732001200000|2024-11-19 07:26:40|66.34|66.04|66.32|66.02|66.34|66.04|66.32|66.02|3
1732001210000|2024-11-19 07:26:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732001230000|2024-11-19 07:27:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732001240000|2024-11-19 07:27:20|66.34|66.04|66.35|66.05|66.36|66.06|66.34|66.04|4
1732001250000|2024-11-19 07:27:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732001260000|2024-11-19 07:27:40|66.35|66.05|66.37|66.07|66.39|66.09|66.35|66.05|5
1732001270000|2024-11-19 07:27:50|66.36|66.06|66.36|66.06|66.36|66.06|66.34|66.04|4
1732001280000|2024-11-19 07:28:00|66.35|66.05|66.33|66.03|66.35|66.05|66.33|66.03|4
1732001290000|2024-11-19 07:28:10|66.34|66.04|66.34|66.04|66.34|66.04|66.33|66.03|3
1732001310000|2024-11-19 07:28:30|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1732001320000|2024-11-19 07:28:40|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732001330000|2024-11-19 07:28:50|66.34|66.04|66.37|66.07|66.37|66.07|66.34|66.04|3
1732001340000|2024-11-19 07:29:00|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732001360000|2024-11-19 07:29:20|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1732001400000|2024-11-19 07:30:00|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1732001410000|2024-11-19 07:30:10|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|7
1732001420000|2024-11-19 07:30:20|66.37|66.07|66.39|66.09|66.39|66.09|66.37|66.07|5
1732001430000|2024-11-19 07:30:30|66.38|66.08|66.36|66.06|66.38|66.08|66.35|66.05|5
1732001440000|2024-11-19 07:30:40|66.35|66.05|66.35|66.05|66.36|66.06|66.34|66.04|5
1732001450000|2024-11-19 07:30:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732001460000|2024-11-19 07:31:00|66.35|66.05|66.3|66|66.35|66.05|66.3|66|4
1732001470000|2024-11-19 07:31:10|66.29|65.99|66.27|65.97|66.29|65.99|66.26|65.96|6
1732001480000|2024-11-19 07:31:20|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732001500000|2024-11-19 07:31:40|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|3
1732001510000|2024-11-19 07:31:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1732001530000|2024-11-19 07:32:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732001550000|2024-11-19 07:32:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732001560000|2024-11-19 07:32:40|66.26|65.96|66.23|65.93|66.26|65.96|66.23|65.93|3
1732001580000|2024-11-19 07:33:00|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|4
1732001590000|2024-11-19 07:33:10|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1732001600000|2024-11-19 07:33:20|66.27|65.97|66.29|65.99|66.3|66|66.27|65.97|4
1732001610000|2024-11-19 07:33:30|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|3
1732001630000|2024-11-19 07:33:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732001640000|2024-11-19 07:34:00|66.3|66|66.37|66.07|66.38|66.08|66.3|66|6
1732001650000|2024-11-19 07:34:10|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732001660000|2024-11-19 07:34:20|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732001670000|2024-11-19 07:34:30|66.36|66.06|66.41|66.11|66.42|66.12|66.36|66.06|8
1732001680000|2024-11-19 07:34:40|66.45|66.15|66.44|66.14|66.46|66.16|66.44|66.14|6
1732001690000|2024-11-19 07:34:50|66.45|66.15|66.46|66.16|66.5|66.2|66.45|66.15|6
1732001700000|2024-11-19 07:35:00|66.47|66.17|66.45|66.15|66.47|66.17|66.45|66.15|4
1732001710000|2024-11-19 07:35:10|66.42|66.12|66.44|66.14|66.45|66.15|66.42|66.12|6
1732001730000|2024-11-19 07:35:30|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1732001740000|2024-11-19 07:35:40|66.4|66.1|66.38|66.08|66.4|66.1|66.37|66.07|8
1732001750000|2024-11-19 07:35:50|66.37|66.07|66.37|66.07|66.37|66.07|66.35|66.05|6
1732001760000|2024-11-19 07:36:00|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1732001770000|2024-11-19 07:36:10|66.34|66.04|66.31|66.01|66.35|66.05|66.3|66|8
1732001780000|2024-11-19 07:36:20|66.32|66.02|66.36|66.06|66.36|66.06|66.31|66.01|6
1732001790000|2024-11-19 07:36:30|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732001810000|2024-11-19 07:36:50|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|4
1732001820000|2024-11-19 07:37:00|66.34|66.04|66.3|66|66.34|66.04|66.3|66|7
1732001830000|2024-11-19 07:37:10|66.29|65.99|66.28|65.98|66.29|65.99|66.28|65.98|2
1732001850000|2024-11-19 07:37:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|4
1732001860000|2024-11-19 07:37:40|66.23|65.93|66.22|65.92|66.26|65.96|66.21|65.91|6
1732001870000|2024-11-19 07:37:50|66.23|65.93|66.22|65.92|66.23|65.93|66.22|65.92|2
1732001880000|2024-11-19 07:38:00|66.2|65.9|66.18|65.88|66.21|65.91|66.17|65.87|7
1732001890000|2024-11-19 07:38:10|66.17|65.87|66.19|65.89|66.2|65.9|66.17|65.87|7
1732001900000|2024-11-19 07:38:20|66.2|65.9|66.17|65.87|66.2|65.9|66.17|65.87|4
1732001910000|2024-11-19 07:38:30|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732001940000|2024-11-19 07:39:00|66.16|65.86|66.16|65.86|66.16|65.86|66.16|65.86|1
1732001950000|2024-11-19 07:39:10|66.15|65.85|66.15|65.85|66.15|65.85|66.13|65.83|3
1732001970000|2024-11-19 07:39:30|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1732001990000|2024-11-19 07:39:50|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|3
1732002000000|2024-11-19 07:40:00|66.16|65.86|66.17|65.87|66.17|65.87|66.15|65.85|4
1732002010000|2024-11-19 07:40:10|66.18|65.88|66.16|65.86|66.18|65.88|66.16|65.86|3
1732002030000|2024-11-19 07:40:30|66.15|65.85|66.15|65.85|66.16|65.86|66.15|65.85|3
1732002040000|2024-11-19 07:40:40|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|4
1732002050000|2024-11-19 07:40:50|66.16|65.86|66.17|65.87|66.18|65.88|66.16|65.86|6
1732002070000|2024-11-19 07:41:10|66.16|65.86|66.17|65.87|66.17|65.87|66.16|65.86|2
1732002080000|2024-11-19 07:41:20|66.18|65.88|66.16|65.86|66.18|65.88|66.16|65.86|3
1732002090000|2024-11-19 07:41:30|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732002100000|2024-11-19 07:41:40|66.17|65.87|66.17|65.87|66.17|65.87|66.16|65.86|3
1732002110000|2024-11-19 07:41:50|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732002120000|2024-11-19 07:42:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732002130000|2024-11-19 07:42:10|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|4
1732002150000|2024-11-19 07:42:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732002160000|2024-11-19 07:42:40|66.17|65.87|66.18|65.88|66.19|65.89|66.17|65.87|6
1732002180000|2024-11-19 07:43:00|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732002190000|2024-11-19 07:43:10|66.15|65.85|66.11|65.81|66.15|65.85|66.11|65.81|4
1732002200000|2024-11-19 07:43:20|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732002210000|2024-11-19 07:43:30|66.06|65.76|66.06|65.76|66.06|65.76|66.05|65.75|3
1732002220000|2024-11-19 07:43:40|66.07|65.77|66.08|65.78|66.08|65.78|66.06|65.76|4
1732002230000|2024-11-19 07:43:50|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732002240000|2024-11-19 07:44:00|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|5
1732002250000|2024-11-19 07:44:10|66.09|65.79|66.08|65.78|66.11|65.81|66.08|65.78|5
1732002260000|2024-11-19 07:44:20|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|3
1732002290000|2024-11-19 07:44:50|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732002300000|2024-11-19 07:45:00|66.05|65.75|66.03|65.73|66.05|65.75|66.02|65.72|5
1732002310000|2024-11-19 07:45:10|66.04|65.74|66.07|65.77|66.07|65.77|66.04|65.74|2
1732002320000|2024-11-19 07:45:20|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1732002330000|2024-11-19 07:45:30|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732002340000|2024-11-19 07:45:40|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732002350000|2024-11-19 07:45:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1732002360000|2024-11-19 07:46:00|66.06|65.76|66.06|65.76|66.07|65.77|66.05|65.75|5
1732002370000|2024-11-19 07:46:10|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|3
1732002380000|2024-11-19 07:46:20|66.06|65.76|66.07|65.77|66.07|65.77|66.06|65.76|4
1732002390000|2024-11-19 07:46:30|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|4
1732002400000|2024-11-19 07:46:40|66.04|65.74|65.95|65.65|66.04|65.74|65.94|65.64|5
1732002410000|2024-11-19 07:46:50|65.96|65.66|65.96|65.66|65.99|65.69|65.96|65.66|8
1732002420000|2024-11-19 07:47:00|65.95|65.65|65.91|65.61|65.96|65.66|65.9|65.6|8
1732002430000|2024-11-19 07:47:10|65.9|65.6|65.9|65.6|65.91|65.61|65.88|65.58|7
1732002440000|2024-11-19 07:47:20|65.91|65.61|65.93|65.63|65.96|65.66|65.91|65.61|10
1732002450000|2024-11-19 07:47:30|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732002460000|2024-11-19 07:47:40|65.95|65.65|65.93|65.63|65.95|65.65|65.92|65.62|9
1732002470000|2024-11-19 07:47:50|65.95|65.65|65.97|65.67|65.97|65.67|65.94|65.64|5
1732002490000|2024-11-19 07:48:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732002500000|2024-11-19 07:48:20|65.98|65.68|65.97|65.67|65.99|65.69|65.97|65.67|6
1732002510000|2024-11-19 07:48:30|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732002520000|2024-11-19 07:48:40|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732002540000|2024-11-19 07:49:00|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|3
1732002550000|2024-11-19 07:49:10|66|65.7|66.02|65.72|66.02|65.72|66|65.7|5
1732002560000|2024-11-19 07:49:20|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|3
1732002570000|2024-11-19 07:49:30|65.98|65.68|65.96|65.66|65.98|65.68|65.96|65.66|3
1732002590000|2024-11-19 07:49:50|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732002600000|2024-11-19 07:50:00|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732002610000|2024-11-19 07:50:10|65.94|65.64|65.92|65.62|65.94|65.64|65.91|65.61|5
1732002620000|2024-11-19 07:50:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1732002630000|2024-11-19 07:50:30|65.92|65.62|65.92|65.62|65.92|65.62|65.92|65.62|1
1732002640000|2024-11-19 07:50:40|65.93|65.63|65.96|65.66|65.96|65.66|65.93|65.63|4
1732002650000|2024-11-19 07:50:50|65.95|65.65|65.91|65.61|65.95|65.65|65.91|65.61|5
1732002680000|2024-11-19 07:51:20|65.92|65.62|65.92|65.62|65.93|65.63|65.91|65.61|5
1732002690000|2024-11-19 07:51:30|65.91|65.61|65.91|65.61|65.92|65.62|65.91|65.61|3
1732002700000|2024-11-19 07:51:40|65.9|65.6|65.87|65.57|65.9|65.6|65.86|65.56|9
1732002710000|2024-11-19 07:51:50|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|6
1732002720000|2024-11-19 07:52:00|65.86|65.56|65.86|65.56|65.86|65.56|65.84|65.54|8
1732002730000|2024-11-19 07:52:10|65.85|65.55|65.85|65.55|65.85|65.55|65.85|65.55|1
1732002740000|2024-11-19 07:52:20|65.84|65.54|65.82|65.52|65.84|65.54|65.82|65.52|3
1732002750000|2024-11-19 07:52:30|65.83|65.53|65.86|65.56|65.87|65.57|65.83|65.53|4
1732002760000|2024-11-19 07:52:40|65.87|65.57|65.86|65.56|65.87|65.57|65.85|65.55|4
1732002770000|2024-11-19 07:52:50|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732002780000|2024-11-19 07:53:00|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732002810000|2024-11-19 07:53:30|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732002820000|2024-11-19 07:53:40|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732002830000|2024-11-19 07:53:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732002840000|2024-11-19 07:54:00|65.94|65.64|65.98|65.68|65.98|65.68|65.94|65.64|5
1732002850000|2024-11-19 07:54:10|65.97|65.67|65.95|65.65|65.97|65.67|65.93|65.63|7
1732002870000|2024-11-19 07:54:30|65.96|65.66|65.98|65.68|65.98|65.68|65.96|65.66|3
1732002880000|2024-11-19 07:54:40|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732002890000|2024-11-19 07:54:50|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|4
1732002900000|2024-11-19 07:55:00|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|4
1732002910000|2024-11-19 07:55:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|4
1732002930000|2024-11-19 07:55:30|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732002940000|2024-11-19 07:55:40|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1732002950000|2024-11-19 07:55:50|65.99|65.69|66.02|65.72|66.02|65.72|65.99|65.69|4
1732002960000|2024-11-19 07:56:00|66.01|65.71|65.97|65.67|66.01|65.71|65.97|65.67|5
1732002990000|2024-11-19 07:56:30|65.96|65.66|65.91|65.61|65.96|65.66|65.91|65.61|6
1732003000000|2024-11-19 07:56:40|65.9|65.6|65.9|65.6|65.9|65.6|65.89|65.59|3
1732003010000|2024-11-19 07:56:50|65.91|65.61|65.91|65.61|65.92|65.62|65.9|65.6|7
1732003020000|2024-11-19 07:57:00|65.94|65.64|65.94|65.64|65.96|65.66|65.94|65.64|4
1732003030000|2024-11-19 07:57:10|65.95|65.65|65.95|65.65|65.95|65.65|65.94|65.64|3
1732003040000|2024-11-19 07:57:20|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1732003050000|2024-11-19 07:57:30|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732003060000|2024-11-19 07:57:40|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732003070000|2024-11-19 07:57:50|65.97|65.67|65.95|65.65|65.97|65.67|65.95|65.65|3
1732003080000|2024-11-19 07:58:00|65.92|65.62|65.89|65.59|65.92|65.62|65.88|65.58|7
1732003090000|2024-11-19 07:58:10|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|6
1732003110000|2024-11-19 07:58:30|65.93|65.63|65.93|65.63|65.93|65.63|65.93|65.63|1
1732003120000|2024-11-19 07:58:40|65.92|65.62|65.95|65.65|65.96|65.66|65.92|65.62|4
1732003140000|2024-11-19 07:59:00|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|4
1732003150000|2024-11-19 07:59:10|65.92|65.62|65.91|65.61|65.93|65.63|65.91|65.61|5
1732003160000|2024-11-19 07:59:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|4
1732003170000|2024-11-19 07:59:30|65.92|65.62|65.89|65.59|65.93|65.63|65.89|65.59|8
1732003180000|2024-11-19 07:59:40|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1732003190000|2024-11-19 07:59:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732003200000|2024-11-19 08:00:00|65.92|65.62|65.83|65.53|65.92|65.62|65.83|65.53|7
1732003210000|2024-11-19 08:00:10|65.82|65.52|65.83|65.53|65.83|65.53|65.81|65.51|4
1732003220000|2024-11-19 08:00:20|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732003230000|2024-11-19 08:00:30|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732003240000|2024-11-19 08:00:40|65.84|65.54|65.87|65.57|65.87|65.57|65.84|65.54|5
1732003250000|2024-11-19 08:00:50|65.88|65.58|65.88|65.58|65.91|65.61|65.88|65.58|5
1732003260000|2024-11-19 08:01:00|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|4
1732003270000|2024-11-19 08:01:10|65.89|65.59|65.87|65.57|65.89|65.59|65.85|65.55|7
1732003280000|2024-11-19 08:01:20|65.86|65.56|65.86|65.56|65.86|65.56|65.83|65.53|6
1732003290000|2024-11-19 08:01:30|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732003300000|2024-11-19 08:01:40|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732003310000|2024-11-19 08:01:50|65.93|65.63|65.92|65.62|65.93|65.63|65.91|65.61|4
1732003320000|2024-11-19 08:02:00|65.91|65.61|65.84|65.54|65.91|65.61|65.84|65.54|4
1732003330000|2024-11-19 08:02:10|65.85|65.55|65.81|65.51|65.85|65.55|65.81|65.51|4
1732003340000|2024-11-19 08:02:20|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732003350000|2024-11-19 08:02:30|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732003370000|2024-11-19 08:02:50|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732003380000|2024-11-19 08:03:00|65.83|65.53|65.83|65.53|65.83|65.53|65.82|65.52|3
1732003390000|2024-11-19 08:03:10|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732003410000|2024-11-19 08:03:30|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732003420000|2024-11-19 08:03:40|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732003440000|2024-11-19 08:04:00|65.81|65.51|65.74|65.44|65.81|65.51|65.74|65.44|7
1732003450000|2024-11-19 08:04:10|65.75|65.45|65.77|65.47|65.77|65.47|65.75|65.45|4
1732003460000|2024-11-19 08:04:20|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732003470000|2024-11-19 08:04:30|65.77|65.47|65.83|65.53|65.83|65.53|65.77|65.47|6
1732003480000|2024-11-19 08:04:40|65.81|65.51|65.8|65.5|65.82|65.52|65.8|65.5|4
1732003490000|2024-11-19 08:04:50|65.78|65.48|65.75|65.45|65.78|65.48|65.74|65.44|4
1732003500000|2024-11-19 08:05:00|65.74|65.44|65.74|65.44|65.75|65.45|65.73|65.43|5
1732003510000|2024-11-19 08:05:10|65.75|65.45|65.77|65.47|65.79|65.49|65.75|65.45|7
1732003520000|2024-11-19 08:05:20|65.75|65.45|65.73|65.43|65.75|65.45|65.73|65.43|3
1732003530000|2024-11-19 08:05:30|65.68|65.38|65.68|65.38|65.69|65.39|65.68|65.38|3
1732003540000|2024-11-19 08:05:40|65.7|65.4|65.7|65.4|65.7|65.4|65.68|65.38|5
1732003550000|2024-11-19 08:05:50|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732003560000|2024-11-19 08:06:00|65.7|65.4|65.71|65.41|65.71|65.41|65.68|65.38|6
1732003570000|2024-11-19 08:06:10|65.7|65.4|65.71|65.41|65.71|65.41|65.7|65.4|2
1732003580000|2024-11-19 08:06:20|65.72|65.42|65.72|65.42|65.73|65.43|65.72|65.42|3
1732003590000|2024-11-19 08:06:30|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|3
1732003600000|2024-11-19 08:06:40|65.76|65.46|65.8|65.5|65.81|65.51|65.75|65.45|8
1732003610000|2024-11-19 08:06:50|65.78|65.48|65.81|65.51|65.81|65.51|65.76|65.46|8
1732003620000|2024-11-19 08:07:00|65.8|65.5|65.79|65.49|65.81|65.51|65.79|65.49|4
1732003630000|2024-11-19 08:07:10|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732003640000|2024-11-19 08:07:20|65.76|65.46|65.8|65.5|65.8|65.5|65.76|65.46|4
1732003650000|2024-11-19 08:07:30|65.78|65.48|65.78|65.48|65.78|65.48|65.76|65.46|7
1732003660000|2024-11-19 08:07:40|65.77|65.47|65.76|65.46|65.77|65.47|65.75|65.45|6
1732003670000|2024-11-19 08:07:50|65.77|65.47|65.74|65.44|65.77|65.47|65.74|65.44|12
1732003680000|2024-11-19 08:08:00|65.75|65.45|65.74|65.44|65.76|65.46|65.74|65.44|4
1732003710000|2024-11-19 08:08:30|65.75|65.45|65.8|65.5|65.8|65.5|65.75|65.45|6
1732003720000|2024-11-19 08:08:40|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732003730000|2024-11-19 08:08:50|65.83|65.53|65.83|65.53|65.84|65.54|65.83|65.53|3
1732003740000|2024-11-19 08:09:00|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|2
1732003750000|2024-11-19 08:09:10|65.84|65.54|65.77|65.47|65.84|65.54|65.76|65.46|9
1732003760000|2024-11-19 08:09:20|65.78|65.48|65.77|65.47|65.8|65.5|65.77|65.47|6
1732003770000|2024-11-19 08:09:30|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732003780000|2024-11-19 08:09:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732003790000|2024-11-19 08:09:50|65.75|65.45|65.75|65.45|65.75|65.45|65.75|65.45|1
1732003800000|2024-11-19 08:10:00|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|7
1732003810000|2024-11-19 08:10:10|65.73|65.43|65.73|65.43|65.73|65.43|65.72|65.42|3
1732003820000|2024-11-19 08:10:20|65.74|65.44|65.71|65.41|65.74|65.44|65.71|65.41|6
1732003830000|2024-11-19 08:10:30|65.72|65.42|65.7|65.4|65.72|65.42|65.7|65.4|3
1732003840000|2024-11-19 08:10:40|65.69|65.39|65.73|65.43|65.73|65.43|65.69|65.39|5
1732003860000|2024-11-19 08:11:00|65.72|65.42|65.68|65.38|65.72|65.42|65.68|65.38|4
1732003870000|2024-11-19 08:11:10|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|5
1732003880000|2024-11-19 08:11:20|65.7|65.4|65.67|65.37|65.7|65.4|65.67|65.37|6
1732003890000|2024-11-19 08:11:30|65.68|65.38|65.68|65.38|65.69|65.39|65.68|65.38|3
1732003900000|2024-11-19 08:11:40|65.65|65.35|65.6|65.3|65.65|65.35|65.6|65.3|2
1732003910000|2024-11-19 08:11:50|65.61|65.31|65.66|65.36|65.66|65.36|65.61|65.31|5
1732003920000|2024-11-19 08:12:00|65.65|65.35|65.67|65.37|65.68|65.38|65.61|65.31|5
1732003930000|2024-11-19 08:12:10|65.69|65.39|65.7|65.4|65.71|65.41|65.69|65.39|4
1732003940000|2024-11-19 08:12:20|65.69|65.39|65.69|65.39|65.7|65.4|65.68|65.38|6
1732003950000|2024-11-19 08:12:30|65.7|65.4|65.69|65.39|65.71|65.41|65.68|65.38|6
1732003960000|2024-11-19 08:12:40|65.7|65.4|65.71|65.41|65.71|65.41|65.7|65.4|2
1732003970000|2024-11-19 08:12:50|65.72|65.42|65.77|65.47|65.77|65.47|65.72|65.42|6
1732003980000|2024-11-19 08:13:00|65.78|65.48|65.78|65.48|65.8|65.5|65.78|65.48|5
1732003990000|2024-11-19 08:13:10|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732004000000|2024-11-19 08:13:20|65.8|65.5|65.8|65.5|65.8|65.5|65.78|65.48|4
1732004010000|2024-11-19 08:13:30|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732004030000|2024-11-19 08:13:50|65.76|65.46|65.77|65.47|65.77|65.47|65.75|65.45|4
1732004040000|2024-11-19 08:14:00|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|2
1732004050000|2024-11-19 08:14:10|65.76|65.46|65.78|65.48|65.78|65.48|65.75|65.45|5
1732004060000|2024-11-19 08:14:20|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|6
1732004080000|2024-11-19 08:14:40|65.75|65.45|65.74|65.44|65.75|65.45|65.73|65.43|3
1732004090000|2024-11-19 08:14:50|65.73|65.43|65.71|65.41|65.73|65.43|65.7|65.4|4
1732004270000|2024-11-19 08:17:50|65.63|65.33|65.62|65.32|65.69|65.39|65.62|65.32|9
1732004280000|2024-11-19 08:18:00|65.6|65.3|65.56|65.26|65.61|65.31|65.56|65.26|9
1732004290000|2024-11-19 08:18:10|65.55|65.25|65.54|65.24|65.55|65.25|65.54|65.24|2
1732004300000|2024-11-19 08:18:20|65.52|65.22|65.49|65.19|65.52|65.22|65.49|65.19|4
1732004310000|2024-11-19 08:18:30|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|3
1732004320000|2024-11-19 08:18:40|65.49|65.19|65.48|65.18|65.5|65.2|65.47|65.17|8
1732004330000|2024-11-19 08:18:50|65.49|65.19|65.5|65.2|65.51|65.21|65.49|65.19|3
1732004340000|2024-11-19 08:19:00|65.49|65.19|65.45|65.15|65.49|65.19|65.45|65.15|6
1732004370000|2024-11-19 08:19:30|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004400000|2024-11-19 08:20:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004410000|2024-11-19 08:20:10|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004430000|2024-11-19 08:20:30|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732004440000|2024-11-19 08:20:40|65.36|65.06|65.37|65.07|65.39|65.09|65.36|65.06|7
1732004450000|2024-11-19 08:20:50|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732004460000|2024-11-19 08:21:00|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732004470000|2024-11-19 08:21:10|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732004480000|2024-11-19 08:21:20|65.4|65.1|65.39|65.09|65.4|65.1|65.38|65.08|5
1732004490000|2024-11-19 08:21:30|65.4|65.1|65.44|65.14|65.46|65.16|65.4|65.1|9
1732004500000|2024-11-19 08:21:40|65.39|65.09|65.41|65.11|65.43|65.13|65.39|65.09|8
1732004510000|2024-11-19 08:21:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732004520000|2024-11-19 08:22:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732004530000|2024-11-19 08:22:10|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732004540000|2024-11-19 08:22:20|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732004550000|2024-11-19 08:22:30|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732004560000|2024-11-19 08:22:40|65.39|65.09|65.4|65.1|65.43|65.13|65.38|65.08|10
1732004570000|2024-11-19 08:22:50|65.41|65.11|65.44|65.14|65.44|65.14|65.4|65.1|8
1732004580000|2024-11-19 08:23:00|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732004590000|2024-11-19 08:23:10|65.46|65.16|65.5|65.2|65.53|65.23|65.46|65.16|6
1732004600000|2024-11-19 08:23:20|65.49|65.19|65.5|65.2|65.52|65.22|65.49|65.19|6
1732004610000|2024-11-19 08:23:30|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732004620000|2024-11-19 08:23:40|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732004630000|2024-11-19 08:23:50|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732004640000|2024-11-19 08:24:00|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732004650000|2024-11-19 08:24:10|65.51|65.21|65.48|65.18|65.51|65.21|65.47|65.17|5
1732004660000|2024-11-19 08:24:20|65.5|65.2|65.48|65.18|65.5|65.2|65.48|65.18|2
1732004670000|2024-11-19 08:24:30|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732004680000|2024-11-19 08:24:40|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732004690000|2024-11-19 08:24:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|5
1732004700000|2024-11-19 08:25:00|65.44|65.14|65.44|65.14|65.44|65.14|65.38|65.08|8
1732004710000|2024-11-19 08:25:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732004720000|2024-11-19 08:25:20|65.44|65.14|65.38|65.08|65.44|65.14|65.38|65.08|4
1732004730000|2024-11-19 08:25:30|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732004740000|2024-11-19 08:25:40|65.39|65.09|65.35|65.05|65.39|65.09|65.35|65.05|4
1732004750000|2024-11-19 08:25:50|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|6
1732004760000|2024-11-19 08:26:00|65.38|65.08|65.37|65.07|65.38|65.08|65.35|65.05|7
1732004770000|2024-11-19 08:26:10|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732004780000|2024-11-19 08:26:20|65.39|65.09|65.37|65.07|65.4|65.1|65.37|65.07|5
1732004790000|2024-11-19 08:26:30|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732004800000|2024-11-19 08:26:40|65.36|65.06|65.36|65.06|65.38|65.08|65.36|65.06|4
1732004810000|2024-11-19 08:26:50|65.35|65.05|65.34|65.04|65.35|65.05|65.3|65|7
1732004820000|2024-11-19 08:27:00|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732004830000|2024-11-19 08:27:10|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|6
1732004840000|2024-11-19 08:27:20|65.3|65|65.27|64.97|65.3|65|65.23|64.93|12
1732004850000|2024-11-19 08:27:30|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|7
1732004860000|2024-11-19 08:27:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732004870000|2024-11-19 08:27:50|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|8
1732004880000|2024-11-19 08:28:00|65.32|65.02|65.34|65.04|65.34|65.04|65.32|65.02|3
1732004890000|2024-11-19 08:28:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732004900000|2024-11-19 08:28:20|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|4
1732004910000|2024-11-19 08:28:30|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732004920000|2024-11-19 08:28:40|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732004930000|2024-11-19 08:28:50|65.33|65.03|65.31|65.01|65.33|65.03|65.29|64.99|11
1732004940000|2024-11-19 08:29:00|65.29|64.99|65.3|65|65.3|65|65.27|64.97|8
1732004960000|2024-11-19 08:29:20|65.29|64.99|65.29|64.99|65.3|65|65.27|64.97|8
1732004970000|2024-11-19 08:29:30|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732004980000|2024-11-19 08:29:40|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732004990000|2024-11-19 08:29:50|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|4
1732005000000|2024-11-19 08:30:00|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|5
1732005010000|2024-11-19 08:30:10|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|5
1732005020000|2024-11-19 08:30:20|65.32|65.02|65.31|65.01|65.32|65.02|65.3|65|3
1732005030000|2024-11-19 08:30:30|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|6
1732005040000|2024-11-19 08:30:40|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|7
1732005050000|2024-11-19 08:30:50|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|6
1732005060000|2024-11-19 08:31:00|65.31|65.01|65.32|65.02|65.32|65.02|65.31|65.01|2
1732005070000|2024-11-19 08:31:10|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|5
1732005080000|2024-11-19 08:31:20|65.34|65.04|65.41|65.11|65.41|65.11|65.34|65.04|8
1732005090000|2024-11-19 08:31:30|65.4|65.1|65.46|65.16|65.46|65.16|65.4|65.1|6
1732005100000|2024-11-19 08:31:40|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732005110000|2024-11-19 08:31:50|65.46|65.16|65.46|65.16|65.47|65.17|65.45|65.15|7
1732005120000|2024-11-19 08:32:00|65.47|65.17|65.47|65.17|65.47|65.17|65.46|65.16|5
1732005130000|2024-11-19 08:32:10|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732005140000|2024-11-19 08:32:20|65.47|65.17|65.47|65.17|65.49|65.19|65.47|65.17|5
1732005150000|2024-11-19 08:32:30|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|4
1732005160000|2024-11-19 08:32:40|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005170000|2024-11-19 08:32:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|6
1732005180000|2024-11-19 08:33:00|65.51|65.21|65.5|65.2|65.51|65.21|65.48|65.18|6
1732005190000|2024-11-19 08:33:10|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732005200000|2024-11-19 08:33:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732005210000|2024-11-19 08:33:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005220000|2024-11-19 08:33:40|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005230000|2024-11-19 08:33:50|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732005240000|2024-11-19 08:34:00|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732005250000|2024-11-19 08:34:10|65.49|65.19|65.52|65.22|65.52|65.22|65.49|65.19|4
1732005260000|2024-11-19 08:34:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732005270000|2024-11-19 08:34:30|65.54|65.24|65.55|65.25|65.55|65.25|65.53|65.23|4
1732005290000|2024-11-19 08:34:50|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732005300000|2024-11-19 08:35:00|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732005310000|2024-11-19 08:35:10|65.53|65.23|65.53|65.23|65.53|65.23|65.51|65.21|5
1732005320000|2024-11-19 08:35:20|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732005330000|2024-11-19 08:35:30|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732005340000|2024-11-19 08:35:40|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732005350000|2024-11-19 08:35:50|65.57|65.27|65.59|65.29|65.59|65.29|65.55|65.25|6
1732005360000|2024-11-19 08:36:00|65.58|65.28|65.6|65.3|65.6|65.3|65.58|65.28|3
1732005370000|2024-11-19 08:36:10|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732005380000|2024-11-19 08:36:20|65.62|65.32|65.63|65.33|65.64|65.34|65.62|65.32|3
1732005390000|2024-11-19 08:36:30|65.62|65.32|65.6|65.3|65.62|65.32|65.6|65.3|2
1732005400000|2024-11-19 08:36:40|65.61|65.31|65.63|65.33|65.63|65.33|65.61|65.31|3
1732005410000|2024-11-19 08:36:50|65.62|65.32|65.6|65.3|65.62|65.32|65.6|65.3|2
1732005420000|2024-11-19 08:37:00|65.59|65.29|65.57|65.27|65.59|65.29|65.57|65.27|2
1732005430000|2024-11-19 08:37:10|65.58|65.28|65.6|65.3|65.61|65.31|65.58|65.28|5
1732005440000|2024-11-19 08:37:20|65.59|65.29|65.58|65.28|65.59|65.29|65.57|65.27|3
1732005450000|2024-11-19 08:37:30|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|3
1732005460000|2024-11-19 08:37:40|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732005470000|2024-11-19 08:37:50|65.53|65.23|65.5|65.2|65.53|65.23|65.48|65.18|6
1732005480000|2024-11-19 08:38:00|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732005490000|2024-11-19 08:38:10|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|6
1732005500000|2024-11-19 08:38:20|65.56|65.26|65.54|65.24|65.58|65.28|65.54|65.24|9
1732005510000|2024-11-19 08:38:30|65.53|65.23|65.54|65.24|65.56|65.26|65.53|65.23|10
1732005520000|2024-11-19 08:38:40|65.51|65.21|65.52|65.22|65.52|65.22|65.49|65.19|15
1732005530000|2024-11-19 08:38:50|65.53|65.23|65.53|65.23|65.53|65.23|65.52|65.22|3
1732005540000|2024-11-19 08:39:00|65.52|65.22|65.52|65.22|65.54|65.24|65.52|65.22|7
1732005550000|2024-11-19 08:39:10|65.51|65.21|65.47|65.17|65.51|65.21|65.47|65.17|4
1732005560000|2024-11-19 08:39:20|65.48|65.18|65.49|65.19|65.5|65.2|65.48|65.18|4
1732005570000|2024-11-19 08:39:30|65.48|65.18|65.49|65.19|65.49|65.19|65.47|65.17|12
1732005580000|2024-11-19 08:39:40|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|5
1732005590000|2024-11-19 08:39:50|65.41|65.11|65.33|65.03|65.41|65.11|65.33|65.03|7
1732005600000|2024-11-19 08:40:00|65.34|65.04|65.32|65.02|65.34|65.04|65.31|65.01|12
1732005610000|2024-11-19 08:40:10|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|4
1732005620000|2024-11-19 08:40:20|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|6
1732005630000|2024-11-19 08:40:30|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|11
1732005640000|2024-11-19 08:40:40|65.37|65.07|65.36|65.06|65.39|65.09|65.35|65.05|9
1732005650000|2024-11-19 08:40:50|65.37|65.07|65.36|65.06|65.37|65.07|65.34|65.04|6
1732005660000|2024-11-19 08:41:00|65.34|65.04|65.39|65.09|65.39|65.09|65.34|65.04|9
1732005670000|2024-11-19 08:41:10|65.4|65.1|65.43|65.13|65.44|65.14|65.4|65.1|8
1732005680000|2024-11-19 08:41:20|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732005690000|2024-11-19 08:41:30|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732005700000|2024-11-19 08:41:40|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|3
1732005710000|2024-11-19 08:41:50|65.39|65.09|65.37|65.07|65.39|65.09|65.36|65.06|4
1732005720000|2024-11-19 08:42:00|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|4
1732005730000|2024-11-19 08:42:10|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732005740000|2024-11-19 08:42:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732005750000|2024-11-19 08:42:30|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|4
1732005760000|2024-11-19 08:42:40|65.43|65.13|65.48|65.18|65.48|65.18|65.43|65.13|9
1732005770000|2024-11-19 08:42:50|65.47|65.17|65.44|65.14|65.48|65.18|65.44|65.14|10
1732005780000|2024-11-19 08:43:00|65.45|65.15|65.42|65.12|65.45|65.15|65.42|65.12|12
1732005790000|2024-11-19 08:43:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732005800000|2024-11-19 08:43:20|65.42|65.12|65.42|65.12|65.43|65.13|65.42|65.12|3
1732005810000|2024-11-19 08:43:30|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732005820000|2024-11-19 08:43:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732005830000|2024-11-19 08:43:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732005840000|2024-11-19 08:44:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732005850000|2024-11-19 08:44:10|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732005870000|2024-11-19 08:44:30|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|6
1732005880000|2024-11-19 08:44:40|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732005890000|2024-11-19 08:44:50|65.43|65.13|65.41|65.11|65.43|65.13|65.41|65.11|2
1732005900000|2024-11-19 08:45:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732005910000|2024-11-19 08:45:10|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732005920000|2024-11-19 08:45:20|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732005940000|2024-11-19 08:45:40|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732005960000|2024-11-19 08:46:00|65.47|65.17|65.55|65.25|65.55|65.25|65.47|65.17|4
1732005970000|2024-11-19 08:46:10|65.54|65.24|65.47|65.17|65.54|65.24|65.47|65.17|7
1732005980000|2024-11-19 08:46:20|65.48|65.18|65.49|65.19|65.49|65.19|65.47|65.17|3
1732005990000|2024-11-19 08:46:30|65.48|65.18|65.54|65.24|65.54|65.24|65.47|65.17|8
1732006000000|2024-11-19 08:46:40|65.53|65.23|65.55|65.25|65.56|65.26|65.53|65.23|7
1732006010000|2024-11-19 08:46:50|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732006020000|2024-11-19 08:47:00|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|8
1732006030000|2024-11-19 08:47:10|65.58|65.28|65.58|65.28|65.58|65.28|65.56|65.26|4
1732006040000|2024-11-19 08:47:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|10
1732006050000|2024-11-19 08:47:30|65.58|65.28|65.59|65.29|65.6|65.3|65.57|65.27|7
1732006060000|2024-11-19 08:47:40|65.58|65.28|65.64|65.34|65.64|65.34|65.58|65.28|4
1732006070000|2024-11-19 08:47:50|65.65|65.35|65.66|65.36|65.66|65.36|65.64|65.34|4
1732006100000|2024-11-19 08:48:20|65.65|65.35|65.64|65.34|65.65|65.35|65.63|65.33|3
1732006110000|2024-11-19 08:48:30|65.65|65.35|65.66|65.36|65.67|65.37|65.65|65.35|4
1732006120000|2024-11-19 08:48:40|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|2
1732006130000|2024-11-19 08:48:50|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732006140000|2024-11-19 08:49:00|65.65|65.35|65.67|65.37|65.67|65.37|65.65|65.35|3
1732006160000|2024-11-19 08:49:20|65.68|65.38|65.69|65.39|65.69|65.39|65.68|65.38|4
1732006170000|2024-11-19 08:49:30|65.67|65.37|65.66|65.36|65.67|65.37|65.65|65.35|4
1732006190000|2024-11-19 08:49:50|65.67|65.37|65.67|65.37|65.67|65.37|65.66|65.36|5
1732006200000|2024-11-19 08:50:00|65.68|65.38|65.66|65.36|65.68|65.38|65.65|65.35|7
1732006210000|2024-11-19 08:50:10|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732006220000|2024-11-19 08:50:20|65.66|65.36|65.66|65.36|65.67|65.37|65.66|65.36|3
1732006230000|2024-11-19 08:50:30|65.68|65.38|65.57|65.27|65.69|65.39|65.57|65.27|6
1732006280000|2024-11-19 08:51:20|65.56|65.26|65.55|65.25|65.56|65.26|65.54|65.24|6
1732006290000|2024-11-19 08:51:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1732006300000|2024-11-19 08:51:40|65.54|65.24|65.54|65.24|65.55|65.25|65.54|65.24|9
1732006310000|2024-11-19 08:51:50|65.53|65.23|65.54|65.24|65.54|65.24|65.49|65.19|4
1732006320000|2024-11-19 08:52:00|65.53|65.23|65.54|65.24|65.55|65.25|65.51|65.21|14
1732006330000|2024-11-19 08:52:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006340000|2024-11-19 08:52:20|65.54|65.24|65.55|65.25|65.55|65.25|65.51|65.21|9
1732006350000|2024-11-19 08:52:30|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732006360000|2024-11-19 08:52:40|65.57|65.27|65.57|65.27|65.57|65.27|65.56|65.26|3
1732006370000|2024-11-19 08:52:50|65.56|65.26|65.54|65.24|65.57|65.27|65.54|65.24|4
1732006390000|2024-11-19 08:53:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006420000|2024-11-19 08:53:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732006430000|2024-11-19 08:53:50|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732006460000|2024-11-19 08:54:20|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732006480000|2024-11-19 08:54:40|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006500000|2024-11-19 08:55:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732006530000|2024-11-19 08:55:30|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|2
1732006540000|2024-11-19 08:55:40|65.55|65.25|65.54|65.24|65.58|65.28|65.54|65.24|5
1732006550000|2024-11-19 08:55:50|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006570000|2024-11-19 08:56:10|65.52|65.22|65.56|65.26|65.56|65.26|65.51|65.21|8
1732006580000|2024-11-19 08:56:20|65.57|65.27|65.48|65.18|65.58|65.28|65.48|65.18|12
1732006590000|2024-11-19 08:56:30|65.49|65.19|65.49|65.19|65.5|65.2|65.48|65.18|9
1732006600000|2024-11-19 08:56:40|65.5|65.2|65.46|65.16|65.5|65.2|65.44|65.14|4
1732006620000|2024-11-19 08:57:00|65.45|65.15|65.46|65.16|65.47|65.17|65.45|65.15|4
1732006630000|2024-11-19 08:57:10|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|8
1732006640000|2024-11-19 08:57:20|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732006650000|2024-11-19 08:57:30|65.47|65.17|65.49|65.19|65.5|65.2|65.47|65.17|4
1732006660000|2024-11-19 08:57:40|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732006670000|2024-11-19 08:57:50|65.64|65.34|65.62|65.32|65.64|65.34|65.61|65.31|5
1732006680000|2024-11-19 08:58:00|65.61|65.31|65.62|65.32|65.62|65.32|65.6|65.3|4
1732006700000|2024-11-19 08:58:20|65.63|65.33|65.64|65.34|65.64|65.34|65.63|65.33|2
1732006710000|2024-11-19 08:58:30|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|4
1732006720000|2024-11-19 08:58:40|65.63|65.33|65.64|65.34|65.64|65.34|65.6|65.3|6
1732006730000|2024-11-19 08:58:50|65.63|65.33|65.61|65.31|65.63|65.33|65.61|65.31|2
1732006740000|2024-11-19 08:59:00|65.62|65.32|65.65|65.35|65.65|65.35|65.62|65.32|6
1732006750000|2024-11-19 08:59:10|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732006770000|2024-11-19 08:59:30|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732006790000|2024-11-19 08:59:50|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|4
1732006810000|2024-11-19 09:00:10|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732006820000|2024-11-19 09:00:20|65.6|65.3|65.56|65.26|65.61|65.31|65.54|65.24|12
1732006830000|2024-11-19 09:00:30|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|4
1732006840000|2024-11-19 09:00:40|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|4
1732006850000|2024-11-19 09:00:50|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|4
1732006860000|2024-11-19 09:01:00|65.57|65.27|65.58|65.28|65.59|65.29|65.57|65.27|7
1732006870000|2024-11-19 09:01:10|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|6
1732006880000|2024-11-19 09:01:20|65.59|65.29|65.61|65.31|65.62|65.32|65.58|65.28|5
1732006890000|2024-11-19 09:01:30|65.62|65.32|65.65|65.35|65.65|65.35|65.61|65.31|8
1732006900000|2024-11-19 09:01:40|65.63|65.33|65.65|65.35|65.65|65.35|65.63|65.33|3
1732006910000|2024-11-19 09:01:50|65.64|65.34|65.59|65.29|65.64|65.34|65.57|65.27|9
1732006920000|2024-11-19 09:02:00|65.6|65.3|65.63|65.33|65.63|65.33|65.59|65.29|9
1732006930000|2024-11-19 09:02:10|65.62|65.32|65.59|65.29|65.63|65.33|65.59|65.29|6
1732006940000|2024-11-19 09:02:20|65.58|65.28|65.56|65.26|65.58|65.28|65.56|65.26|3
1732006950000|2024-11-19 09:02:30|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732006960000|2024-11-19 09:02:40|65.59|65.29|65.64|65.34|65.64|65.34|65.59|65.29|5
1732006970000|2024-11-19 09:02:50|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732006980000|2024-11-19 09:03:00|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732006990000|2024-11-19 09:03:10|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732007010000|2024-11-19 09:03:30|65.68|65.38|65.7|65.4|65.7|65.4|65.68|65.38|3
1732007020000|2024-11-19 09:03:40|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732007030000|2024-11-19 09:03:50|65.7|65.4|65.7|65.4|65.7|65.4|65.7|65.4|1
1732007050000|2024-11-19 09:04:10|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732007090000|2024-11-19 09:04:50|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|5
1732007130000|2024-11-19 09:05:30|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1732007150000|2024-11-19 09:05:50|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|2
1732007160000|2024-11-19 09:06:00|65.78|65.48|65.73|65.43|65.78|65.48|65.72|65.42|9
1732007170000|2024-11-19 09:06:10|65.72|65.42|65.74|65.44|65.74|65.44|65.71|65.41|4
1732007180000|2024-11-19 09:06:20|65.75|65.45|65.75|65.45|65.76|65.46|65.74|65.44|8
1732007190000|2024-11-19 09:06:30|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|2
1732007210000|2024-11-19 09:06:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732007260000|2024-11-19 09:07:40|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732007270000|2024-11-19 09:07:50|65.74|65.44|65.75|65.45|65.75|65.45|65.74|65.44|2
1732007290000|2024-11-19 09:08:10|65.76|65.46|65.76|65.46|65.78|65.48|65.76|65.46|9
1732007300000|2024-11-19 09:08:20|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|2
1732007310000|2024-11-19 09:08:30|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732007320000|2024-11-19 09:08:40|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732007330000|2024-11-19 09:08:50|65.81|65.51|65.81|65.51|65.81|65.51|65.8|65.5|3
1732007340000|2024-11-19 09:09:00|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732007410000|2024-11-19 09:10:10|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|2
1732007420000|2024-11-19 09:10:20|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732007550000|2024-11-19 09:12:30|65.82|65.52|65.88|65.58|65.88|65.58|65.82|65.52|5
1732007570000|2024-11-19 09:12:50|65.87|65.57|65.86|65.56|65.87|65.57|65.85|65.55|3
1732007590000|2024-11-19 09:13:10|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|4
1732007600000|2024-11-19 09:13:20|65.83|65.53|65.8|65.5|65.83|65.53|65.8|65.5|2
1732007610000|2024-11-19 09:13:30|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|2
1732007620000|2024-11-19 09:13:40|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|2
1732007630000|2024-11-19 09:13:50|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732007640000|2024-11-19 09:14:00|65.81|65.51|65.79|65.49|65.81|65.51|65.79|65.49|3
1732007660000|2024-11-19 09:14:20|65.78|65.48|65.76|65.46|65.78|65.48|65.75|65.45|3
1732007670000|2024-11-19 09:14:30|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732007680000|2024-11-19 09:14:40|65.77|65.47|65.79|65.49|65.79|65.49|65.76|65.46|5
1732007690000|2024-11-19 09:14:50|65.78|65.48|65.76|65.46|65.78|65.48|65.76|65.46|3
1732007700000|2024-11-19 09:15:00|65.77|65.47|65.75|65.45|65.77|65.47|65.75|65.45|3
1732007710000|2024-11-19 09:15:10|65.76|65.46|65.75|65.45|65.76|65.46|65.75|65.45|2
1732007720000|2024-11-19 09:15:20|65.74|65.44|65.74|65.44|65.74|65.44|65.73|65.43|5
1732007730000|2024-11-19 09:15:30|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|5
1732007740000|2024-11-19 09:15:40|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|3
1732007750000|2024-11-19 09:15:50|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|4
1732007760000|2024-11-19 09:16:00|65.74|65.44|65.7|65.4|65.74|65.44|65.7|65.4|8
1732007770000|2024-11-19 09:16:10|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732007780000|2024-11-19 09:16:20|65.7|65.4|65.69|65.39|65.71|65.41|65.68|65.38|8
1732007790000|2024-11-19 09:16:30|65.68|65.38|65.66|65.36|65.68|65.38|65.64|65.34|6
1732007800000|2024-11-19 09:16:40|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|6
1732007810000|2024-11-19 09:16:50|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732007820000|2024-11-19 09:17:00|65.64|65.34|65.66|65.36|65.68|65.38|65.64|65.34|8
1732007830000|2024-11-19 09:17:10|65.65|65.35|65.59|65.29|65.65|65.35|65.59|65.29|9
1732007840000|2024-11-19 09:17:20|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732007850000|2024-11-19 09:17:30|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732007860000|2024-11-19 09:17:40|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|5
1732007870000|2024-11-19 09:17:50|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|3
1732007880000|2024-11-19 09:18:00|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|7
1732007920000|2024-11-19 09:18:40|65.58|65.28|65.58|65.28|65.6|65.3|65.58|65.28|4
1732007930000|2024-11-19 09:18:50|65.57|65.27|65.47|65.17|65.57|65.27|65.47|65.17|9
1732007940000|2024-11-19 09:19:00|65.46|65.16|65.44|65.14|65.46|65.16|65.41|65.11|10
1732007950000|2024-11-19 09:19:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732007960000|2024-11-19 09:19:20|65.45|65.15|65.42|65.12|65.47|65.17|65.42|65.12|7
1732007970000|2024-11-19 09:19:30|65.41|65.11|65.39|65.09|65.41|65.11|65.38|65.08|7
1732007980000|2024-11-19 09:19:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1732007990000|2024-11-19 09:19:50|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732008000000|2024-11-19 09:20:00|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|8
1732008010000|2024-11-19 09:20:10|65.42|65.12|65.44|65.14|65.45|65.15|65.4|65.1|9
1732008020000|2024-11-19 09:20:20|65.45|65.15|65.4|65.1|65.45|65.15|65.4|65.1|6
1732008030000|2024-11-19 09:20:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|4
1732008040000|2024-11-19 09:20:40|65.38|65.08|65.34|65.04|65.38|65.08|65.34|65.04|5
1732008050000|2024-11-19 09:20:50|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|9
1732008060000|2024-11-19 09:21:00|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|6
1732008070000|2024-11-19 09:21:10|65.34|65.04|65.32|65.02|65.37|65.07|65.32|65.02|7
1732008080000|2024-11-19 09:21:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732008090000|2024-11-19 09:21:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732008100000|2024-11-19 09:21:40|65.27|64.97|65.28|64.98|65.29|64.99|65.26|64.96|6
1732008110000|2024-11-19 09:21:50|65.27|64.97|65.28|64.98|65.32|65.02|65.26|64.96|10
1732008120000|2024-11-19 09:22:00|65.29|64.99|65.27|64.97|65.29|64.99|65.25|64.95|6
1732008130000|2024-11-19 09:22:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732008140000|2024-11-19 09:22:20|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|10
1732008150000|2024-11-19 09:22:30|65.22|64.92|65.19|64.89|65.27|64.97|65.19|64.89|19
1732008160000|2024-11-19 09:22:40|65.2|64.9|65.23|64.93|65.24|64.94|65.2|64.9|4
1732008170000|2024-11-19 09:22:50|65.24|64.94|65.29|64.99|65.29|64.99|65.24|64.94|5
1732008180000|2024-11-19 09:23:00|65.3|65|65.36|65.06|65.36|65.06|65.3|65|6
1732008200000|2024-11-19 09:23:20|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732008210000|2024-11-19 09:23:30|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|11
1732008220000|2024-11-19 09:23:40|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|5
1732008230000|2024-11-19 09:23:50|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732008240000|2024-11-19 09:24:00|65.29|64.99|65.29|64.99|65.29|64.99|65.27|64.97|8
1732008250000|2024-11-19 09:24:10|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732008260000|2024-11-19 09:24:20|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732008270000|2024-11-19 09:24:30|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732008280000|2024-11-19 09:24:40|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|4
1732008290000|2024-11-19 09:24:50|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|6
1732008300000|2024-11-19 09:25:00|65.24|64.94|65.18|64.88|65.24|64.94|65.18|64.88|9
1732008310000|2024-11-19 09:25:10|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|12
1732008320000|2024-11-19 09:25:20|65.22|64.92|65.25|64.95|65.25|64.95|65.22|64.92|3
1732008330000|2024-11-19 09:25:30|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|4
1732008340000|2024-11-19 09:25:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1732008350000|2024-11-19 09:25:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732008360000|2024-11-19 09:26:00|65.25|64.95|65.23|64.93|65.26|64.96|65.23|64.93|6
1732008370000|2024-11-19 09:26:10|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732008380000|2024-11-19 09:26:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|5
1732008390000|2024-11-19 09:26:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732008400000|2024-11-19 09:26:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732008410000|2024-11-19 09:26:50|65.26|64.96|65.23|64.93|65.26|64.96|65.23|64.93|7
1732008420000|2024-11-19 09:27:00|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|6
1732008430000|2024-11-19 09:27:10|65.19|64.89|65.18|64.88|65.19|64.89|65.17|64.87|7
1732008440000|2024-11-19 09:27:20|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|4
1732008450000|2024-11-19 09:27:30|65.19|64.89|65.12|64.82|65.19|64.89|65.1|64.8|9
1732008460000|2024-11-19 09:27:40|65.13|64.83|65.11|64.81|65.15|64.85|65.11|64.81|8
1732008470000|2024-11-19 09:27:50|65.12|64.82|65.05|64.75|65.14|64.84|65.05|64.75|11
1732008480000|2024-11-19 09:28:00|65.06|64.76|65.11|64.81|65.11|64.81|65.06|64.76|11
1732008490000|2024-11-19 09:28:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732008500000|2024-11-19 09:28:20|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732008510000|2024-11-19 09:28:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732008520000|2024-11-19 09:28:40|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732008530000|2024-11-19 09:28:50|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|12
1732008540000|2024-11-19 09:29:00|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|6
1732008550000|2024-11-19 09:29:10|65.02|64.72|65|64.7|65.02|64.72|65|64.7|3
1732008560000|2024-11-19 09:29:20|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732008570000|2024-11-19 09:29:30|65.01|64.71|65.02|64.72|65.07|64.77|65.01|64.71|9
1732008580000|2024-11-19 09:29:40|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1732008590000|2024-11-19 09:29:50|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1732008600000|2024-11-19 09:30:00|65|64.7|64.93|64.63|65.01|64.71|64.93|64.63|7
1732008610000|2024-11-19 09:30:10|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|11
1732008620000|2024-11-19 09:30:20|64.96|64.66|64.96|64.66|64.97|64.67|64.95|64.65|7
1732008630000|2024-11-19 09:30:30|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|13
1732008640000|2024-11-19 09:30:40|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|4
1732008650000|2024-11-19 09:30:50|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|3
1732008660000|2024-11-19 09:31:00|64.98|64.68|64.95|64.65|64.98|64.68|64.95|64.65|5
1732008670000|2024-11-19 09:31:10|64.93|64.63|64.95|64.65|64.95|64.65|64.91|64.61|6
1732008680000|2024-11-19 09:31:20|64.92|64.62|64.94|64.64|64.94|64.64|64.89|64.59|6
1732008690000|2024-11-19 09:31:30|64.95|64.65|64.95|64.65|64.97|64.67|64.95|64.65|7
1732008700000|2024-11-19 09:31:40|64.96|64.66|64.91|64.61|64.96|64.66|64.9|64.6|9
1732008710000|2024-11-19 09:31:50|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|6
1732008720000|2024-11-19 09:32:00|64.92|64.62|64.86|64.56|64.92|64.62|64.85|64.55|10
1732008730000|2024-11-19 09:32:10|64.85|64.55|64.92|64.62|64.92|64.62|64.85|64.55|11
1732008740000|2024-11-19 09:32:20|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|5
1732008750000|2024-11-19 09:32:30|64.98|64.68|64.91|64.61|64.98|64.68|64.91|64.61|9
1732008760000|2024-11-19 09:32:40|64.9|64.6|64.92|64.62|64.94|64.64|64.9|64.6|5
1732008770000|2024-11-19 09:32:50|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732008780000|2024-11-19 09:33:00|64.92|64.62|64.96|64.66|64.96|64.66|64.9|64.6|8
1732008790000|2024-11-19 09:33:10|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|7
1732008800000|2024-11-19 09:33:20|64.96|64.66|64.93|64.63|64.96|64.66|64.91|64.61|10
1732008810000|2024-11-19 09:33:30|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|8
1732008820000|2024-11-19 09:33:40|64.96|64.66|64.98|64.68|64.98|64.68|64.93|64.63|11
1732008830000|2024-11-19 09:33:50|64.99|64.69|64.97|64.67|65|64.7|64.97|64.67|7
1732008840000|2024-11-19 09:34:00|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|8
1732008850000|2024-11-19 09:34:10|64.98|64.68|65.02|64.72|65.04|64.74|64.98|64.68|6
1732008860000|2024-11-19 09:34:20|65.01|64.71|65.1|64.8|65.11|64.81|64.98|64.68|13
1732008870000|2024-11-19 09:34:30|65.11|64.81|65.1|64.8|65.13|64.83|65.09|64.79|9
1732008880000|2024-11-19 09:34:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732008890000|2024-11-19 09:34:50|65.1|64.8|65.14|64.84|65.14|64.84|65.1|64.8|7
1732008900000|2024-11-19 09:35:00|65.15|64.85|65.19|64.89|65.2|64.9|65.14|64.84|9
1732008910000|2024-11-19 09:35:10|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|7
1732008920000|2024-11-19 09:35:20|65.13|64.83|65.14|64.84|65.14|64.84|65.1|64.8|6
1732008930000|2024-11-19 09:35:30|65.13|64.83|65.17|64.87|65.18|64.88|65.13|64.83|8
1732008940000|2024-11-19 09:35:40|65.18|64.88|65.12|64.82|65.18|64.88|65.12|64.82|7
1732008950000|2024-11-19 09:35:50|65.11|64.81|65.11|64.81|65.13|64.83|65.08|64.78|8
1732008960000|2024-11-19 09:36:00|65.12|64.82|65.14|64.84|65.16|64.86|65.12|64.82|8
1732008970000|2024-11-19 09:36:10|65.09|64.79|65.09|64.79|65.1|64.8|65.08|64.78|5
1732008980000|2024-11-19 09:36:20|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|3
1732008990000|2024-11-19 09:36:30|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732009000000|2024-11-19 09:36:40|65.09|64.79|65.16|64.86|65.16|64.86|65.09|64.79|11
1732009010000|2024-11-19 09:36:50|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|9
1732009020000|2024-11-19 09:37:00|65.17|64.87|65.17|64.87|65.18|64.88|65.15|64.85|10
1732009030000|2024-11-19 09:37:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1732009040000|2024-11-19 09:37:20|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|3
1732009050000|2024-11-19 09:37:30|65.18|64.88|65.16|64.86|65.19|64.89|65.16|64.86|5
1732009060000|2024-11-19 09:37:40|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732009070000|2024-11-19 09:37:50|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732009080000|2024-11-19 09:38:00|65.16|64.86|65.15|64.85|65.19|64.89|65.15|64.85|8
1732009100000|2024-11-19 09:38:20|65.16|64.86|65.17|64.87|65.18|64.88|65.14|64.84|11
1732009110000|2024-11-19 09:38:30|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|8
1732009120000|2024-11-19 09:38:40|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|8
1732009130000|2024-11-19 09:38:50|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732009140000|2024-11-19 09:39:00|65.11|64.81|65.15|64.85|65.15|64.85|65.1|64.8|6
1732009150000|2024-11-19 09:39:10|65.14|64.84|65.19|64.89|65.19|64.89|65.14|64.84|8
1732009170000|2024-11-19 09:39:30|65.18|64.88|65.13|64.83|65.18|64.88|65.13|64.83|12
1732009180000|2024-11-19 09:39:40|65.14|64.84|65.12|64.82|65.14|64.84|65.09|64.79|11
1732009190000|2024-11-19 09:39:50|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732009200000|2024-11-19 09:40:00|65.12|64.82|65.05|64.75|65.12|64.82|65.05|64.75|10
1732009210000|2024-11-19 09:40:10|65.06|64.76|65.01|64.71|65.06|64.76|65.01|64.71|10
1732009220000|2024-11-19 09:40:20|65.02|64.72|65.1|64.8|65.11|64.81|65.02|64.72|15
1732009230000|2024-11-19 09:40:30|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|7
1732009240000|2024-11-19 09:40:40|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732009250000|2024-11-19 09:40:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732009260000|2024-11-19 09:41:00|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|5
1732009270000|2024-11-19 09:41:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|6
1732009280000|2024-11-19 09:41:20|65.08|64.78|65.01|64.71|65.08|64.78|65.01|64.71|7
1732009290000|2024-11-19 09:41:30|65.02|64.72|65.06|64.76|65.07|64.77|65.02|64.72|6
1732009300000|2024-11-19 09:41:40|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732009310000|2024-11-19 09:41:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732009320000|2024-11-19 09:42:00|65.09|64.79|65.08|64.78|65.11|64.81|65.08|64.78|8
1732009330000|2024-11-19 09:42:10|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|9
1732009340000|2024-11-19 09:42:20|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732009350000|2024-11-19 09:42:30|65.03|64.73|65.05|64.75|65.05|64.75|64.99|64.69|8
1732009360000|2024-11-19 09:42:40|65.04|64.74|65.07|64.77|65.08|64.78|65.04|64.74|9
1732009370000|2024-11-19 09:42:50|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|7
1732009380000|2024-11-19 09:43:00|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1732009390000|2024-11-19 09:43:10|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|7
1732009400000|2024-11-19 09:43:20|65.07|64.77|65.07|64.77|65.09|64.79|65.06|64.76|9
1732009410000|2024-11-19 09:43:30|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732009420000|2024-11-19 09:43:40|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732009430000|2024-11-19 09:43:50|65.07|64.77|65.06|64.76|65.09|64.79|65.06|64.76|12
1732009440000|2024-11-19 09:44:00|65.05|64.75|65.01|64.71|65.06|64.76|65.01|64.71|7
1732009450000|2024-11-19 09:44:10|65|64.7|64.99|64.69|65|64.7|64.97|64.67|7
1732009460000|2024-11-19 09:44:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732009480000|2024-11-19 09:44:40|65|64.7|65.06|64.76|65.06|64.76|65|64.7|7
1732009500000|2024-11-19 09:45:00|65.05|64.75|65|64.7|65.05|64.75|65|64.7|9
1732009510000|2024-11-19 09:45:10|64.99|64.69|64.99|64.69|65|64.7|64.98|64.68|4
1732009520000|2024-11-19 09:45:20|64.98|64.68|64.94|64.64|64.98|64.68|64.91|64.61|13
1732009530000|2024-11-19 09:45:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|6
1732009540000|2024-11-19 09:45:40|64.93|64.63|64.91|64.61|64.95|64.65|64.91|64.61|6
1732009550000|2024-11-19 09:45:50|64.92|64.62|64.95|64.65|64.96|64.66|64.92|64.62|3
1732009560000|2024-11-19 09:46:00|64.96|64.66|65.05|64.75|65.06|64.76|64.96|64.66|10
1732009570000|2024-11-19 09:46:10|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|6
1732009580000|2024-11-19 09:46:20|65.02|64.72|64.99|64.69|65.06|64.76|64.98|64.68|10
1732009590000|2024-11-19 09:46:30|65|64.7|65|64.7|65|64.7|64.99|64.69|5
1732009600000|2024-11-19 09:46:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|4
1732009610000|2024-11-19 09:46:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|3
1732009620000|2024-11-19 09:47:00|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|5
1732009630000|2024-11-19 09:47:10|64.98|64.68|64.97|64.67|64.98|64.68|64.96|64.66|7
1732009640000|2024-11-19 09:47:20|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|6
1732009650000|2024-11-19 09:47:30|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|6
1732009660000|2024-11-19 09:47:40|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|14
1732009670000|2024-11-19 09:47:50|64.96|64.66|64.96|64.66|64.97|64.67|64.95|64.65|7
1732009680000|2024-11-19 09:48:00|64.97|64.67|65.04|64.74|65.04|64.74|64.97|64.67|16
1732009690000|2024-11-19 09:48:10|65.05|64.75|65.09|64.79|65.11|64.81|65.05|64.75|6
1732009700000|2024-11-19 09:48:20|65.1|64.8|65.1|64.8|65.12|64.82|65.09|64.79|7
1732009710000|2024-11-19 09:48:30|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|5
1732009720000|2024-11-19 09:48:40|65.06|64.76|65.04|64.74|65.07|64.77|65.04|64.74|5
1732009730000|2024-11-19 09:48:50|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732009740000|2024-11-19 09:49:00|65.06|64.76|65.05|64.75|65.06|64.76|65.03|64.73|7
1732009750000|2024-11-19 09:49:10|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|6
1732009760000|2024-11-19 09:49:20|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732009770000|2024-11-19 09:49:30|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|6
1732009780000|2024-11-19 09:49:40|65.09|64.79|65.09|64.79|65.13|64.83|65.09|64.79|10
1732009790000|2024-11-19 09:49:50|65.1|64.8|65.14|64.84|65.14|64.84|65.1|64.8|3
1732009800000|2024-11-19 09:50:00|65.12|64.82|65.08|64.78|65.13|64.83|65.07|64.77|12
1732009810000|2024-11-19 09:50:10|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|7
1732009820000|2024-11-19 09:50:20|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|4
1732009830000|2024-11-19 09:50:30|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732009840000|2024-11-19 09:50:40|65.05|64.75|65.06|64.76|65.07|64.77|65.05|64.75|5
1732009850000|2024-11-19 09:50:50|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732009860000|2024-11-19 09:51:00|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732009870000|2024-11-19 09:51:10|65.05|64.75|65.08|64.78|65.09|64.79|65.05|64.75|5
1732009890000|2024-11-19 09:51:30|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|5
1732009900000|2024-11-19 09:51:40|65.1|64.8|65.1|64.8|65.13|64.83|65.07|64.77|11
1732009910000|2024-11-19 09:51:50|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|7
1732009920000|2024-11-19 09:52:00|65.11|64.81|65.14|64.84|65.14|64.84|65.1|64.8|5
1732009930000|2024-11-19 09:52:10|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|3
1732009960000|2024-11-19 09:52:40|65.36|65.06|65.32|65.02|65.36|65.06|65.32|65.02|5
1732009970000|2024-11-19 09:52:50|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732009980000|2024-11-19 09:53:00|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732009990000|2024-11-19 09:53:10|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|2
1732010010000|2024-11-19 09:53:30|65.28|64.98|65.3|65|65.3|65|65.28|64.98|2
1732010030000|2024-11-19 09:53:50|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|10
1732010040000|2024-11-19 09:54:00|65.32|65.02|65.26|64.96|65.34|65.04|65.25|64.95|6
1732010050000|2024-11-19 09:54:10|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|5
1732010060000|2024-11-19 09:54:20|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|5
1732010070000|2024-11-19 09:54:30|65.26|64.96|65.24|64.94|65.27|64.97|65.24|64.94|7
1732010080000|2024-11-19 09:54:40|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732010090000|2024-11-19 09:54:50|65.22|64.92|65.18|64.88|65.24|64.94|65.18|64.88|7
1732010100000|2024-11-19 09:55:00|65.21|64.91|65.26|64.96|65.27|64.97|65.21|64.91|5
1732010110000|2024-11-19 09:55:10|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732010120000|2024-11-19 09:55:20|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732010130000|2024-11-19 09:55:30|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732010150000|2024-11-19 09:55:50|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|4
1732010160000|2024-11-19 09:56:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732010180000|2024-11-19 09:56:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732010190000|2024-11-19 09:56:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732010220000|2024-11-19 09:57:00|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732010230000|2024-11-19 09:57:10|65.17|64.87|65.24|64.94|65.24|64.94|65.17|64.87|11
1732010240000|2024-11-19 09:57:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732010250000|2024-11-19 09:57:30|65.26|64.96|65.25|64.95|65.28|64.98|65.25|64.95|6
1732010260000|2024-11-19 09:57:40|65.24|64.94|65.16|64.86|65.24|64.94|65.15|64.85|11
1732010270000|2024-11-19 09:57:50|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|5
1732010280000|2024-11-19 09:58:00|65.16|64.86|65.15|64.85|65.18|64.88|65.15|64.85|6
1732010290000|2024-11-19 09:58:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732010300000|2024-11-19 09:58:20|65.15|64.85|65.14|64.84|65.17|64.87|65.14|64.84|6
1732010310000|2024-11-19 09:58:30|65.15|64.85|65.15|64.85|65.17|64.87|65.14|64.84|11
1732010320000|2024-11-19 09:58:40|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|6
1732010330000|2024-11-19 09:58:50|65.15|64.85|65.15|64.85|65.17|64.87|65.15|64.85|5
1732010340000|2024-11-19 09:59:00|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732010350000|2024-11-19 09:59:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732010370000|2024-11-19 09:59:30|65.11|64.81|65.11|64.81|65.15|64.85|65.11|64.81|14
1732010380000|2024-11-19 09:59:40|65.1|64.8|65.05|64.75|65.1|64.8|65.05|64.75|7
1732010390000|2024-11-19 09:59:50|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|7
1732010400000|2024-11-19 10:00:00|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|6
1732010410000|2024-11-19 10:00:10|65.11|64.81|65.08|64.78|65.11|64.81|65.07|64.77|6
1732010420000|2024-11-19 10:00:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732010430000|2024-11-19 10:00:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|5
1732010440000|2024-11-19 10:00:40|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|6
1732010450000|2024-11-19 10:00:50|65.01|64.71|65.04|64.74|65.04|64.74|65|64.7|8
1732010460000|2024-11-19 10:01:00|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732010470000|2024-11-19 10:01:10|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|7
1732010480000|2024-11-19 10:01:20|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732010490000|2024-11-19 10:01:30|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|3
1732010500000|2024-11-19 10:01:40|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|5
1732010510000|2024-11-19 10:01:50|65.1|64.8|65.12|64.82|65.12|64.82|65.09|64.79|3
1732010520000|2024-11-19 10:02:00|65.13|64.83|65.14|64.84|65.16|64.86|65.13|64.83|6
1732010530000|2024-11-19 10:02:10|65.15|64.85|65.13|64.83|65.15|64.85|65.1|64.8|18
1732010540000|2024-11-19 10:02:20|65.14|64.84|65.12|64.82|65.14|64.84|65.11|64.81|10
1732010550000|2024-11-19 10:02:30|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|5
1732010560000|2024-11-19 10:02:40|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|3
1732010570000|2024-11-19 10:02:50|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1732010580000|2024-11-19 10:03:00|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|5
1732010590000|2024-11-19 10:03:10|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732010600000|2024-11-19 10:03:20|65.17|64.87|65.16|64.86|65.17|64.87|65.1|64.8|10
1732010610000|2024-11-19 10:03:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732010630000|2024-11-19 10:03:50|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|8
1732010640000|2024-11-19 10:04:00|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|6
1732010650000|2024-11-19 10:04:10|65.17|64.87|65.18|64.88|65.19|64.89|65.16|64.86|5
1732010660000|2024-11-19 10:04:20|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732010680000|2024-11-19 10:04:40|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|7
1732010690000|2024-11-19 10:04:50|65.15|64.85|65.15|64.85|65.15|64.85|65.14|64.84|5
1732010700000|2024-11-19 10:05:00|65.14|64.84|65.15|64.85|65.16|64.86|65.1|64.8|6
1732010710000|2024-11-19 10:05:10|65.14|64.84|65.11|64.81|65.15|64.85|65.11|64.81|7
1732010720000|2024-11-19 10:05:20|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732010740000|2024-11-19 10:05:40|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|3
1732010750000|2024-11-19 10:05:50|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732010760000|2024-11-19 10:06:00|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|5
1732010770000|2024-11-19 10:06:10|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|3
1732010780000|2024-11-19 10:06:20|65.12|64.82|65.05|64.75|65.12|64.82|65.05|64.75|9
1732010790000|2024-11-19 10:06:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732010800000|2024-11-19 10:06:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010810000|2024-11-19 10:06:50|65.06|64.76|65.05|64.75|65.07|64.77|65.05|64.75|5
1732010820000|2024-11-19 10:07:00|65.04|64.74|65.02|64.72|65.05|64.75|65.01|64.71|8
1732010830000|2024-11-19 10:07:10|65.03|64.73|64.96|64.66|65.03|64.73|64.95|64.65|8
1732010840000|2024-11-19 10:07:20|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732010850000|2024-11-19 10:07:30|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|8
1732010860000|2024-11-19 10:07:40|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|5
1732010870000|2024-11-19 10:07:50|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|4
1732010880000|2024-11-19 10:08:00|64.98|64.68|65.01|64.71|65.02|64.72|64.98|64.68|7
1732010890000|2024-11-19 10:08:10|65.02|64.72|65.06|64.76|65.06|64.76|65.01|64.71|5
1732010900000|2024-11-19 10:08:20|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1732010910000|2024-11-19 10:08:30|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|8
1732010920000|2024-11-19 10:08:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010930000|2024-11-19 10:08:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732010940000|2024-11-19 10:09:00|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732010950000|2024-11-19 10:09:10|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010960000|2024-11-19 10:09:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732010970000|2024-11-19 10:09:30|65.1|64.8|65.09|64.79|65.13|64.83|65.08|64.78|13
1732010980000|2024-11-19 10:09:40|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732010990000|2024-11-19 10:09:50|65.11|64.81|65.12|64.82|65.14|64.84|65.11|64.81|8
1732011000000|2024-11-19 10:10:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1732011010000|2024-11-19 10:10:10|65.1|64.8|65.11|64.81|65.11|64.81|65.09|64.79|4
1732011020000|2024-11-19 10:10:20|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|3
1732011030000|2024-11-19 10:10:30|65.1|64.8|65.09|64.79|65.1|64.8|65.07|64.77|6
1732011050000|2024-11-19 10:10:50|65.1|64.8|65.11|64.81|65.11|64.81|65.09|64.79|4
1732011060000|2024-11-19 10:11:00|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|4
1732011070000|2024-11-19 10:11:10|65.11|64.81|65.15|64.85|65.16|64.86|65.11|64.81|6
1732011080000|2024-11-19 10:11:20|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|4
1732011090000|2024-11-19 10:11:30|65.14|64.84|65.15|64.85|65.16|64.86|65.12|64.82|8
1732011100000|2024-11-19 10:11:40|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|5
1732011120000|2024-11-19 10:12:00|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|5
1732011130000|2024-11-19 10:12:10|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732011140000|2024-11-19 10:12:20|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|2
1732011150000|2024-11-19 10:12:30|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732011170000|2024-11-19 10:12:50|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|4
1732011180000|2024-11-19 10:13:00|65.19|64.89|65.19|64.89|65.2|64.9|65.17|64.87|6
1732011190000|2024-11-19 10:13:10|65.18|64.88|65.2|64.9|65.21|64.91|65.17|64.87|4
1732011200000|2024-11-19 10:13:20|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1732011210000|2024-11-19 10:13:30|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1732011220000|2024-11-19 10:13:40|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|6
1732011240000|2024-11-19 10:14:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732011250000|2024-11-19 10:14:10|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732011260000|2024-11-19 10:14:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732011270000|2024-11-19 10:14:30|65.26|64.96|65.27|64.97|65.28|64.98|65.26|64.96|4
1732011280000|2024-11-19 10:14:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732011310000|2024-11-19 10:15:10|65.22|64.92|65.21|64.91|65.23|64.93|65.21|64.91|3
1732011320000|2024-11-19 10:15:20|65.22|64.92|65.24|64.94|65.24|64.94|65.22|64.92|3
1732011360000|2024-11-19 10:16:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732011370000|2024-11-19 10:16:10|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732011380000|2024-11-19 10:16:20|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|4
1732011390000|2024-11-19 10:16:30|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|10
1732011400000|2024-11-19 10:16:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732011410000|2024-11-19 10:16:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732011420000|2024-11-19 10:17:00|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732011430000|2024-11-19 10:17:10|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|7
1732011440000|2024-11-19 10:17:20|65.36|65.06|65.39|65.09|65.41|65.11|65.36|65.06|7
1732011450000|2024-11-19 10:17:30|65.38|65.08|65.41|65.11|65.42|65.12|65.38|65.08|8
1732011460000|2024-11-19 10:17:40|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|2
1732011470000|2024-11-19 10:17:50|65.43|65.13|65.46|65.16|65.47|65.17|65.43|65.13|6
1732011480000|2024-11-19 10:18:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|2
1732011490000|2024-11-19 10:18:10|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|5
1732011500000|2024-11-19 10:18:20|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732011510000|2024-11-19 10:18:30|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732011520000|2024-11-19 10:18:40|65.47|65.17|65.47|65.17|65.48|65.18|65.47|65.17|3
1732011530000|2024-11-19 10:18:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732011540000|2024-11-19 10:19:00|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732011550000|2024-11-19 10:19:10|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732011560000|2024-11-19 10:19:20|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732011570000|2024-11-19 10:19:30|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|2
1732011580000|2024-11-19 10:19:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732011590000|2024-11-19 10:19:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732011620000|2024-11-19 10:20:20|65.38|65.08|65.39|65.09|65.41|65.11|65.38|65.08|6
1732011630000|2024-11-19 10:20:30|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732011650000|2024-11-19 10:20:50|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|4
1732011660000|2024-11-19 10:21:00|65.41|65.11|65.42|65.12|65.42|65.12|65.4|65.1|4
1732011670000|2024-11-19 10:21:10|65.43|65.13|65.45|65.15|65.45|65.15|65.43|65.13|3
1732011680000|2024-11-19 10:21:20|65.44|65.14|65.46|65.16|65.47|65.17|65.44|65.14|5
1732011690000|2024-11-19 10:21:30|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732011710000|2024-11-19 10:21:50|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732011720000|2024-11-19 10:22:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732011730000|2024-11-19 10:22:10|65.45|65.15|65.45|65.15|65.45|65.15|65.44|65.14|3
1732011740000|2024-11-19 10:22:20|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|4
1732011770000|2024-11-19 10:22:50|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732011790000|2024-11-19 10:23:10|65.48|65.18|65.51|65.21|65.51|65.21|65.48|65.18|3
1732011800000|2024-11-19 10:23:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732011810000|2024-11-19 10:23:30|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732011820000|2024-11-19 10:23:40|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732011830000|2024-11-19 10:23:50|65.48|65.18|65.49|65.19|65.51|65.21|65.48|65.18|5
1732011840000|2024-11-19 10:24:00|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732011850000|2024-11-19 10:24:10|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|2
1732011860000|2024-11-19 10:24:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011870000|2024-11-19 10:24:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011900000|2024-11-19 10:25:00|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011910000|2024-11-19 10:25:10|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011920000|2024-11-19 10:25:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732011930000|2024-11-19 10:25:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011950000|2024-11-19 10:25:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011960000|2024-11-19 10:26:00|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732011970000|2024-11-19 10:26:10|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732011980000|2024-11-19 10:26:20|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1732011990000|2024-11-19 10:26:30|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732012000000|2024-11-19 10:26:40|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1732012010000|2024-11-19 10:26:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732012020000|2024-11-19 10:27:00|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732012030000|2024-11-19 10:27:10|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|4
1732012040000|2024-11-19 10:27:20|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1732012060000|2024-11-19 10:27:40|65.54|65.24|65.54|65.24|65.55|65.25|65.54|65.24|3
1732012070000|2024-11-19 10:27:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732012080000|2024-11-19 10:28:00|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732012090000|2024-11-19 10:28:10|65.5|65.2|65.46|65.16|65.5|65.2|65.46|65.16|4
1732012100000|2024-11-19 10:28:20|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732012110000|2024-11-19 10:28:30|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732012120000|2024-11-19 10:28:40|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|4
1732012150000|2024-11-19 10:29:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732012160000|2024-11-19 10:29:20|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732012170000|2024-11-19 10:29:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732012200000|2024-11-19 10:30:00|65.49|65.19|65.44|65.14|65.49|65.19|65.44|65.14|6
1732012210000|2024-11-19 10:30:10|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732012220000|2024-11-19 10:30:20|65.45|65.15|65.44|65.14|65.47|65.17|65.44|65.14|5
1732012230000|2024-11-19 10:30:30|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732012240000|2024-11-19 10:30:40|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732012250000|2024-11-19 10:30:50|65.45|65.15|65.39|65.09|65.45|65.15|65.39|65.09|6
1732012270000|2024-11-19 10:31:10|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732012280000|2024-11-19 10:31:20|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732012290000|2024-11-19 10:31:30|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732012310000|2024-11-19 10:31:50|65.38|65.08|65.39|65.09|65.4|65.1|65.38|65.08|4
1732012320000|2024-11-19 10:32:00|65.4|65.1|65.43|65.13|65.45|65.15|65.4|65.1|12
1732012330000|2024-11-19 10:32:10|65.44|65.14|65.43|65.13|65.46|65.16|65.43|65.13|7
1732012340000|2024-11-19 10:32:20|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|4
1732012360000|2024-11-19 10:32:40|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732012370000|2024-11-19 10:32:50|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732012380000|2024-11-19 10:33:00|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|4
1732012390000|2024-11-19 10:33:10|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732012400000|2024-11-19 10:33:20|65.39|65.09|65.46|65.16|65.46|65.16|65.39|65.09|3
1732012410000|2024-11-19 10:33:30|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732012430000|2024-11-19 10:33:50|65.46|65.16|65.48|65.18|65.5|65.2|65.45|65.15|13
1732012440000|2024-11-19 10:34:00|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732012450000|2024-11-19 10:34:10|65.4|65.1|65.41|65.11|65.42|65.12|65.39|65.09|8
1732012460000|2024-11-19 10:34:20|65.4|65.1|65.41|65.11|65.43|65.13|65.4|65.1|7
1732012470000|2024-11-19 10:34:30|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732012500000|2024-11-19 10:35:00|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732012510000|2024-11-19 10:35:10|65.41|65.11|65.45|65.15|65.45|65.15|65.41|65.11|6
1732012520000|2024-11-19 10:35:20|65.44|65.14|65.43|65.13|65.45|65.15|65.42|65.12|5
1732012530000|2024-11-19 10:35:30|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732012540000|2024-11-19 10:35:40|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732012550000|2024-11-19 10:35:50|65.48|65.18|65.47|65.17|65.49|65.19|65.47|65.17|3
1732012560000|2024-11-19 10:36:00|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|3
1732012570000|2024-11-19 10:36:10|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|4
1732012580000|2024-11-19 10:36:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732012590000|2024-11-19 10:36:30|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|3
1732012600000|2024-11-19 10:36:40|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732012620000|2024-11-19 10:37:00|65.43|65.13|65.39|65.09|65.43|65.13|65.39|65.09|6
1732012630000|2024-11-19 10:37:10|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|6
1732012640000|2024-11-19 10:37:20|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|4
1732012650000|2024-11-19 10:37:30|65.41|65.11|65.4|65.1|65.44|65.14|65.4|65.1|5
1732012670000|2024-11-19 10:37:50|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732012680000|2024-11-19 10:38:00|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|4
1732012690000|2024-11-19 10:38:10|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|6
1732012700000|2024-11-19 10:38:20|65.36|65.06|65.38|65.08|65.39|65.09|65.36|65.06|8
1732012710000|2024-11-19 10:38:30|65.37|65.07|65.38|65.08|65.38|65.08|65.35|65.05|8
1732012720000|2024-11-19 10:38:40|65.39|65.09|65.39|65.09|65.4|65.1|65.37|65.07|10
1732012730000|2024-11-19 10:38:50|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732012740000|2024-11-19 10:39:00|65.37|65.07|65.35|65.05|65.38|65.08|65.35|65.05|5
1732012760000|2024-11-19 10:39:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|4
1732012770000|2024-11-19 10:39:30|65.4|65.1|65.37|65.07|65.4|65.1|65.37|65.07|4
1732012780000|2024-11-19 10:39:40|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732012790000|2024-11-19 10:39:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732012800000|2024-11-19 10:40:00|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732012810000|2024-11-19 10:40:10|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732012820000|2024-11-19 10:40:20|65.44|65.14|65.43|65.13|65.45|65.15|65.43|65.13|6
1732012830000|2024-11-19 10:40:30|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|5
1732012840000|2024-11-19 10:40:40|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732012850000|2024-11-19 10:40:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732012860000|2024-11-19 10:41:00|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|3
1732012870000|2024-11-19 10:41:10|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732012880000|2024-11-19 10:41:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1732012910000|2024-11-19 10:41:50|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732012920000|2024-11-19 10:42:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732012930000|2024-11-19 10:42:10|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732012940000|2024-11-19 10:42:20|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|5
1732012950000|2024-11-19 10:42:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732012960000|2024-11-19 10:42:40|65.26|64.96|65.27|64.97|65.28|64.98|65.26|64.96|4
1732012990000|2024-11-19 10:43:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013010000|2024-11-19 10:43:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732013020000|2024-11-19 10:43:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732013030000|2024-11-19 10:43:50|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732013040000|2024-11-19 10:44:00|65.33|65.03|65.33|65.03|65.35|65.05|65.32|65.02|6
1732013050000|2024-11-19 10:44:10|65.32|65.02|65.3|65|65.33|65.03|65.3|65|4
1732013060000|2024-11-19 10:44:20|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732013070000|2024-11-19 10:44:30|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732013090000|2024-11-19 10:44:50|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732013100000|2024-11-19 10:45:00|65.31|65.01|65.36|65.06|65.36|65.06|65.31|65.01|4
1732013110000|2024-11-19 10:45:10|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|2
1732013120000|2024-11-19 10:45:20|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732013130000|2024-11-19 10:45:30|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732013140000|2024-11-19 10:45:40|65.43|65.13|65.39|65.09|65.43|65.13|65.39|65.09|4
1732013150000|2024-11-19 10:45:50|65.41|65.11|65.39|65.09|65.44|65.14|65.39|65.09|11
1732013160000|2024-11-19 10:46:00|65.38|65.08|65.37|65.07|65.4|65.1|65.37|65.07|6
1732013170000|2024-11-19 10:46:10|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013180000|2024-11-19 10:46:20|65.39|65.09|65.39|65.09|65.41|65.11|65.39|65.09|7
1732013190000|2024-11-19 10:46:30|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|6
1732013200000|2024-11-19 10:46:40|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013210000|2024-11-19 10:46:50|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|9
1732013220000|2024-11-19 10:47:00|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013230000|2024-11-19 10:47:10|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|6
1732013240000|2024-11-19 10:47:20|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732013250000|2024-11-19 10:47:30|65.4|65.1|65.43|65.13|65.44|65.14|65.4|65.1|5
1732013260000|2024-11-19 10:47:40|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732013270000|2024-11-19 10:47:50|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732013290000|2024-11-19 10:48:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732013300000|2024-11-19 10:48:20|65.42|65.12|65.38|65.08|65.42|65.12|65.37|65.07|4
1732013310000|2024-11-19 10:48:30|65.39|65.09|65.39|65.09|65.42|65.12|65.39|65.09|7
1732013320000|2024-11-19 10:48:40|65.38|65.08|65.37|65.07|65.38|65.08|65.36|65.06|3
1732013330000|2024-11-19 10:48:50|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732013340000|2024-11-19 10:49:00|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|8
1732013350000|2024-11-19 10:49:10|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|5
1732013360000|2024-11-19 10:49:20|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732013370000|2024-11-19 10:49:30|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013390000|2024-11-19 10:49:50|65.37|65.07|65.33|65.03|65.37|65.07|65.33|65.03|7
1732013400000|2024-11-19 10:50:00|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732013410000|2024-11-19 10:50:10|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732013420000|2024-11-19 10:50:20|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|8
1732013430000|2024-11-19 10:50:30|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732013440000|2024-11-19 10:50:40|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732013450000|2024-11-19 10:50:50|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|5
1732013460000|2024-11-19 10:51:00|65.41|65.11|65.44|65.14|65.44|65.14|65.4|65.1|9
1732013470000|2024-11-19 10:51:10|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732013480000|2024-11-19 10:51:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732013490000|2024-11-19 10:51:30|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732013510000|2024-11-19 10:51:50|65.44|65.14|65.42|65.12|65.44|65.14|65.42|65.12|3
1732013520000|2024-11-19 10:52:00|65.43|65.13|65.4|65.1|65.43|65.13|65.39|65.09|11
1732013530000|2024-11-19 10:52:10|65.41|65.11|65.4|65.1|65.42|65.12|65.4|65.1|6
1732013540000|2024-11-19 10:52:20|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|5
1732013550000|2024-11-19 10:52:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|2
1732013560000|2024-11-19 10:52:40|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|5
1732013570000|2024-11-19 10:52:50|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|5
1732013580000|2024-11-19 10:53:00|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732013590000|2024-11-19 10:53:10|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013600000|2024-11-19 10:53:20|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013620000|2024-11-19 10:53:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732013630000|2024-11-19 10:53:50|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732013640000|2024-11-19 10:54:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732013660000|2024-11-19 10:54:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732013690000|2024-11-19 10:54:50|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|4
1732013700000|2024-11-19 10:55:00|65.37|65.07|65.35|65.05|65.37|65.07|65.35|65.05|5
1732013710000|2024-11-19 10:55:10|65.37|65.07|65.36|65.06|65.37|65.07|65.35|65.05|7
1732013720000|2024-11-19 10:55:20|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|4
1732013750000|2024-11-19 10:55:50|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|6
1732013770000|2024-11-19 10:56:10|65.35|65.05|65.34|65.04|65.36|65.06|65.33|65.03|8
1732013780000|2024-11-19 10:56:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732013800000|2024-11-19 10:56:40|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732013810000|2024-11-19 10:56:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013820000|2024-11-19 10:57:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732013830000|2024-11-19 10:57:10|65.27|64.97|65.25|64.95|65.28|64.98|65.25|64.95|4
1732013840000|2024-11-19 10:57:20|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732013850000|2024-11-19 10:57:30|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732013860000|2024-11-19 10:57:40|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013880000|2024-11-19 10:58:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1732013890000|2024-11-19 10:58:10|65.29|64.99|65.28|64.98|65.37|65.07|65.28|64.98|12
1732013900000|2024-11-19 10:58:20|65.29|64.99|65.33|65.03|65.35|65.05|65.29|64.99|7
1732013910000|2024-11-19 10:58:30|65.34|65.04|65.3|65|65.34|65.04|65.3|65|4
1732013920000|2024-11-19 10:58:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732013930000|2024-11-19 10:58:50|65.33|65.03|65.33|65.03|65.35|65.05|65.33|65.03|4
1732013940000|2024-11-19 10:59:00|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732013960000|2024-11-19 10:59:20|65.36|65.06|65.36|65.06|65.37|65.07|65.35|65.05|4
1732013970000|2024-11-19 10:59:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014010000|2024-11-19 11:00:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|4
1732014020000|2024-11-19 11:00:20|65.38|65.08|65.41|65.11|65.41|65.11|65.36|65.06|6
1732014030000|2024-11-19 11:00:30|65.4|65.1|65.36|65.06|65.4|65.1|65.35|65.05|7
1732014040000|2024-11-19 11:00:40|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014050000|2024-11-19 11:00:50|65.33|65.03|65.28|64.98|65.33|65.03|65.28|64.98|6
1732014060000|2024-11-19 11:01:00|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732014070000|2024-11-19 11:01:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732014080000|2024-11-19 11:01:20|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732014090000|2024-11-19 11:01:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|4
1732014100000|2024-11-19 11:01:40|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732014110000|2024-11-19 11:01:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732014120000|2024-11-19 11:02:00|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|4
1732014130000|2024-11-19 11:02:10|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1732014140000|2024-11-19 11:02:20|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732014150000|2024-11-19 11:02:30|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732014160000|2024-11-19 11:02:40|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|5
1732014170000|2024-11-19 11:02:50|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732014180000|2024-11-19 11:03:00|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732014190000|2024-11-19 11:03:10|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732014200000|2024-11-19 11:03:20|65.3|65|65.34|65.04|65.34|65.04|65.3|65|4
1732014210000|2024-11-19 11:03:30|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732014220000|2024-11-19 11:03:40|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|4
1732014240000|2024-11-19 11:04:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|8
1732014250000|2024-11-19 11:04:10|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014260000|2024-11-19 11:04:20|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014270000|2024-11-19 11:04:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014280000|2024-11-19 11:04:40|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|5
1732014290000|2024-11-19 11:04:50|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732014300000|2024-11-19 11:05:00|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|6
1732014310000|2024-11-19 11:05:10|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|4
1732014340000|2024-11-19 11:05:40|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732014350000|2024-11-19 11:05:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732014360000|2024-11-19 11:06:00|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|3
1732014370000|2024-11-19 11:06:10|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|4
1732014380000|2024-11-19 11:06:20|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|6
1732014390000|2024-11-19 11:06:30|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732014400000|2024-11-19 11:06:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732014410000|2024-11-19 11:06:50|65.36|65.06|65.35|65.05|65.37|65.07|65.35|65.05|6
1732014420000|2024-11-19 11:07:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732014430000|2024-11-19 11:07:10|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732014440000|2024-11-19 11:07:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732014450000|2024-11-19 11:07:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014460000|2024-11-19 11:07:40|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732014470000|2024-11-19 11:07:50|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732014480000|2024-11-19 11:08:00|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|5
1732014490000|2024-11-19 11:08:10|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732014520000|2024-11-19 11:08:40|65.34|65.04|65.4|65.1|65.41|65.11|65.34|65.04|6
1732014530000|2024-11-19 11:08:50|65.41|65.11|65.37|65.07|65.41|65.11|65.37|65.07|5
1732014540000|2024-11-19 11:09:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732014550000|2024-11-19 11:09:10|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|3
1732014560000|2024-11-19 11:09:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|6
1732014570000|2024-11-19 11:09:30|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732014580000|2024-11-19 11:09:40|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|8
1732014590000|2024-11-19 11:09:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732014600000|2024-11-19 11:10:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732014610000|2024-11-19 11:10:10|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732014620000|2024-11-19 11:10:20|65.35|65.05|65.4|65.1|65.4|65.1|65.35|65.05|5
1732014630000|2024-11-19 11:10:30|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732014640000|2024-11-19 11:10:40|65.4|65.1|65.45|65.15|65.45|65.15|65.4|65.1|6
1732014650000|2024-11-19 11:10:50|65.46|65.16|65.44|65.14|65.46|65.16|65.44|65.14|3
1732014660000|2024-11-19 11:11:00|65.43|65.13|65.41|65.11|65.44|65.14|65.39|65.09|10
1732014670000|2024-11-19 11:11:10|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732014680000|2024-11-19 11:11:20|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|6
1732014690000|2024-11-19 11:11:30|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732014700000|2024-11-19 11:11:40|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|3
1732014720000|2024-11-19 11:12:00|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732014730000|2024-11-19 11:12:10|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|8
1732014740000|2024-11-19 11:12:20|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732014750000|2024-11-19 11:12:30|65.4|65.1|65.35|65.05|65.4|65.1|65.34|65.04|4
1732014760000|2024-11-19 11:12:40|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|3
1732014770000|2024-11-19 11:12:50|65.36|65.06|65.37|65.07|65.38|65.08|65.36|65.06|5
1732014790000|2024-11-19 11:13:10|65.35|65.05|65.36|65.06|65.39|65.09|65.35|65.05|8
1732014800000|2024-11-19 11:13:20|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732014810000|2024-11-19 11:13:30|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|5
1732014820000|2024-11-19 11:13:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732014830000|2024-11-19 11:13:50|65.45|65.15|65.48|65.18|65.48|65.18|65.45|65.15|4
1732014840000|2024-11-19 11:14:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732014850000|2024-11-19 11:14:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732014860000|2024-11-19 11:14:20|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732014870000|2024-11-19 11:14:30|65.44|65.14|65.42|65.12|65.44|65.14|65.39|65.09|4
1732014880000|2024-11-19 11:14:40|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732014890000|2024-11-19 11:14:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732014900000|2024-11-19 11:15:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732014910000|2024-11-19 11:15:10|65.47|65.17|65.45|65.15|65.48|65.18|65.45|65.15|4
1732014920000|2024-11-19 11:15:20|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732014930000|2024-11-19 11:15:30|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732014940000|2024-11-19 11:15:40|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732014950000|2024-11-19 11:15:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732014960000|2024-11-19 11:16:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732014970000|2024-11-19 11:16:10|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|6
1732014980000|2024-11-19 11:16:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732015000000|2024-11-19 11:16:40|65.49|65.19|65.48|65.18|65.49|65.19|65.47|65.17|8
1732015010000|2024-11-19 11:16:50|65.47|65.17|65.44|65.14|65.47|65.17|65.43|65.13|6
1732015020000|2024-11-19 11:17:00|65.43|65.13|65.4|65.1|65.45|65.15|65.39|65.09|9
1732015030000|2024-11-19 11:17:10|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732015040000|2024-11-19 11:17:20|65.38|65.08|65.37|65.07|65.38|65.08|65.36|65.06|4
1732015050000|2024-11-19 11:17:30|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|2
1732015060000|2024-11-19 11:17:40|65.33|65.03|65.3|65|65.33|65.03|65.29|64.99|6
1732015070000|2024-11-19 11:17:50|65.31|65.01|65.29|64.99|65.32|65.02|65.29|64.99|6
1732015080000|2024-11-19 11:18:00|65.3|65|65.26|64.96|65.3|65|65.26|64.96|3
1732015090000|2024-11-19 11:18:10|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732015100000|2024-11-19 11:18:20|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|5
1732015110000|2024-11-19 11:18:30|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732015120000|2024-11-19 11:18:40|65.19|64.89|65.18|64.88|65.2|64.9|65.18|64.88|6
1732015130000|2024-11-19 11:18:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732015140000|2024-11-19 11:19:00|65.17|64.87|65.22|64.92|65.22|64.92|65.17|64.87|8
1732015150000|2024-11-19 11:19:10|65.2|64.9|65.24|64.94|65.24|64.94|65.2|64.9|4
1732015160000|2024-11-19 11:19:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732015180000|2024-11-19 11:19:40|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732015190000|2024-11-19 11:19:50|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732015200000|2024-11-19 11:20:00|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732015210000|2024-11-19 11:20:10|65.23|64.93|65.28|64.98|65.28|64.98|65.23|64.93|9
1732015220000|2024-11-19 11:20:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732015230000|2024-11-19 11:20:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732015240000|2024-11-19 11:20:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732015250000|2024-11-19 11:20:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015260000|2024-11-19 11:21:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732015270000|2024-11-19 11:21:10|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|7
1732015280000|2024-11-19 11:21:20|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1732015300000|2024-11-19 11:21:40|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732015310000|2024-11-19 11:21:50|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|4
1732015320000|2024-11-19 11:22:00|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|6
1732015330000|2024-11-19 11:22:10|65.3|65|65.29|64.99|65.3|65|65.28|64.98|3
1732015340000|2024-11-19 11:22:20|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|2
1732015350000|2024-11-19 11:22:30|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1732015360000|2024-11-19 11:22:40|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|4
1732015370000|2024-11-19 11:22:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015390000|2024-11-19 11:23:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732015410000|2024-11-19 11:23:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015420000|2024-11-19 11:23:40|65.26|64.96|65.24|64.94|65.26|64.96|65.22|64.92|6
1732015430000|2024-11-19 11:23:50|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732015440000|2024-11-19 11:24:00|65.23|64.93|65.21|64.91|65.24|64.94|65.21|64.91|4
1732015450000|2024-11-19 11:24:10|65.2|64.9|65.24|64.94|65.25|64.95|65.2|64.9|6
1732015460000|2024-11-19 11:24:20|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732015470000|2024-11-19 11:24:30|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|4
1732015480000|2024-11-19 11:24:40|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|3
1732015500000|2024-11-19 11:25:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732015520000|2024-11-19 11:25:20|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|4
1732015530000|2024-11-19 11:25:30|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732015540000|2024-11-19 11:25:40|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732015560000|2024-11-19 11:26:00|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|4
1732015580000|2024-11-19 11:26:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732015590000|2024-11-19 11:26:30|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732015600000|2024-11-19 11:26:40|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|7
1732015610000|2024-11-19 11:26:50|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732015620000|2024-11-19 11:27:00|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732015630000|2024-11-19 11:27:10|65.05|64.75|65.02|64.72|65.06|64.76|65.01|64.71|6
1732015640000|2024-11-19 11:27:20|65.03|64.73|65.02|64.72|65.04|64.74|65.02|64.72|4
1732015650000|2024-11-19 11:27:30|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|6
1732015660000|2024-11-19 11:27:40|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|4
1732015670000|2024-11-19 11:27:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732015680000|2024-11-19 11:28:00|65.05|64.75|65.04|64.74|65.05|64.75|65.01|64.71|5
1732015690000|2024-11-19 11:28:10|65.05|64.75|65.06|64.76|65.06|64.76|65.03|64.73|6
1732015700000|2024-11-19 11:28:20|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732015710000|2024-11-19 11:28:30|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732015720000|2024-11-19 11:28:40|65.07|64.77|65.07|64.77|65.09|64.79|65.07|64.77|5
1732015730000|2024-11-19 11:28:50|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732015740000|2024-11-19 11:29:00|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|3
1732015750000|2024-11-19 11:29:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732015760000|2024-11-19 11:29:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732015770000|2024-11-19 11:29:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732015800000|2024-11-19 11:30:00|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732015810000|2024-11-19 11:30:10|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732015820000|2024-11-19 11:30:20|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732015840000|2024-11-19 11:30:40|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732015850000|2024-11-19 11:30:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732015860000|2024-11-19 11:31:00|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732015870000|2024-11-19 11:31:10|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732015890000|2024-11-19 11:31:30|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732015920000|2024-11-19 11:32:00|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|5
1732015930000|2024-11-19 11:32:10|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|6
1732015940000|2024-11-19 11:32:20|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1732015950000|2024-11-19 11:32:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732015960000|2024-11-19 11:32:40|65.08|64.78|65.1|64.8|65.1|64.8|65.06|64.76|7
1732015970000|2024-11-19 11:32:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732015980000|2024-11-19 11:33:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732015990000|2024-11-19 11:33:10|65.11|64.81|65.13|64.83|65.13|64.83|65.11|64.81|3
1732016000000|2024-11-19 11:33:20|65.14|64.84|65.18|64.88|65.19|64.89|65.14|64.84|7
1732016010000|2024-11-19 11:33:30|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732016020000|2024-11-19 11:33:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732016030000|2024-11-19 11:33:50|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|8
1732016040000|2024-11-19 11:34:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732016050000|2024-11-19 11:34:10|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732016070000|2024-11-19 11:34:30|65.17|64.87|65.16|64.86|65.17|64.87|65.15|64.85|4
1732016080000|2024-11-19 11:34:40|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732016100000|2024-11-19 11:35:00|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732016110000|2024-11-19 11:35:10|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732016120000|2024-11-19 11:35:20|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732016130000|2024-11-19 11:35:30|65.16|64.86|65.16|64.86|65.19|64.89|65.16|64.86|7
1732016140000|2024-11-19 11:35:40|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|2
1732016150000|2024-11-19 11:35:50|65.22|64.92|65.2|64.9|65.22|64.92|65.19|64.89|4
1732016160000|2024-11-19 11:36:00|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732016180000|2024-11-19 11:36:20|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|5
1732016190000|2024-11-19 11:36:30|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732016200000|2024-11-19 11:36:40|65.3|65|65.3|65|65.3|65|65.3|65|1
1732016220000|2024-11-19 11:37:00|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732016230000|2024-11-19 11:37:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732016250000|2024-11-19 11:37:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732016260000|2024-11-19 11:37:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732016280000|2024-11-19 11:38:00|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732016290000|2024-11-19 11:38:10|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732016300000|2024-11-19 11:38:20|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732016310000|2024-11-19 11:38:30|65.25|64.95|65.27|64.97|65.28|64.98|65.25|64.95|5
1732016320000|2024-11-19 11:38:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732016330000|2024-11-19 11:38:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732016340000|2024-11-19 11:39:00|65.27|64.97|65.3|65|65.3|65|65.27|64.97|3
1732016350000|2024-11-19 11:39:10|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|6
1732016360000|2024-11-19 11:39:20|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|6
1732016370000|2024-11-19 11:39:30|65.3|65|65.3|65|65.3|65|65.3|65|1
1732016390000|2024-11-19 11:39:50|65.31|65.01|65.33|65.03|65.33|65.03|65.31|65.01|3
1732016410000|2024-11-19 11:40:10|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732016420000|2024-11-19 11:40:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732016430000|2024-11-19 11:40:30|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732016440000|2024-11-19 11:40:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732016450000|2024-11-19 11:40:50|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732016460000|2024-11-19 11:41:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732016480000|2024-11-19 11:41:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732016490000|2024-11-19 11:41:30|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732016500000|2024-11-19 11:41:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732016510000|2024-11-19 11:41:50|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732016520000|2024-11-19 11:42:00|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732016530000|2024-11-19 11:42:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732016540000|2024-11-19 11:42:20|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732016550000|2024-11-19 11:42:30|65.37|65.07|65.42|65.12|65.42|65.12|65.37|65.07|4
1732016560000|2024-11-19 11:42:40|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016570000|2024-11-19 11:42:50|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732016580000|2024-11-19 11:43:00|65.4|65.1|65.41|65.11|65.41|65.11|65.39|65.09|4
1732016590000|2024-11-19 11:43:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732016600000|2024-11-19 11:43:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016610000|2024-11-19 11:43:30|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732016620000|2024-11-19 11:43:40|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016650000|2024-11-19 11:44:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732016660000|2024-11-19 11:44:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016670000|2024-11-19 11:44:30|65.4|65.1|65.37|65.07|65.4|65.1|65.37|65.07|3
1732016680000|2024-11-19 11:44:40|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732016700000|2024-11-19 11:45:00|65.44|65.14|65.42|65.12|65.44|65.14|65.41|65.11|7
1732016710000|2024-11-19 11:45:10|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|8
1732016730000|2024-11-19 11:45:30|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732016740000|2024-11-19 11:45:40|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|5
1732016760000|2024-11-19 11:46:00|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732016770000|2024-11-19 11:46:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732016780000|2024-11-19 11:46:20|65.46|65.16|65.48|65.18|65.49|65.19|65.46|65.16|4
1732016790000|2024-11-19 11:46:30|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732016800000|2024-11-19 11:46:40|65.48|65.18|65.47|65.17|65.49|65.19|65.47|65.17|4
1732016810000|2024-11-19 11:46:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732016830000|2024-11-19 11:47:10|65.46|65.16|65.45|65.15|65.47|65.17|65.45|65.15|4
1732016840000|2024-11-19 11:47:20|65.46|65.16|65.45|65.15|65.48|65.18|65.45|65.15|5
1732016880000|2024-11-19 11:48:00|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732016900000|2024-11-19 11:48:20|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732016910000|2024-11-19 11:48:30|65.51|65.21|65.55|65.25|65.55|65.25|65.51|65.21|5
1732016920000|2024-11-19 11:48:40|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732016930000|2024-11-19 11:48:50|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732016950000|2024-11-19 11:49:10|65.56|65.26|65.57|65.27|65.57|65.27|65.55|65.25|4
1732016960000|2024-11-19 11:49:20|65.58|65.28|65.6|65.3|65.61|65.31|65.58|65.28|4
1732016970000|2024-11-19 11:49:30|65.61|65.31|65.67|65.37|65.68|65.38|65.61|65.31|8
1732016980000|2024-11-19 11:49:40|65.69|65.39|65.62|65.32|65.69|65.39|65.61|65.31|9
1732016990000|2024-11-19 11:49:50|65.63|65.33|65.65|65.35|65.66|65.36|65.63|65.33|5
1732017000000|2024-11-19 11:50:00|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017010000|2024-11-19 11:50:10|65.66|65.36|65.66|65.36|65.66|65.36|65.65|65.35|3
1732017020000|2024-11-19 11:50:20|65.67|65.37|65.68|65.38|65.69|65.39|65.67|65.37|4
1732017030000|2024-11-19 11:50:30|65.67|65.37|65.67|65.37|65.68|65.38|65.67|65.37|3
1732017040000|2024-11-19 11:50:40|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017050000|2024-11-19 11:50:50|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732017060000|2024-11-19 11:51:00|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732017070000|2024-11-19 11:51:10|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732017080000|2024-11-19 11:51:20|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017090000|2024-11-19 11:51:30|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|3
1732017100000|2024-11-19 11:51:40|65.59|65.29|65.64|65.34|65.64|65.34|65.58|65.28|7
1732017130000|2024-11-19 11:52:10|65.63|65.33|65.6|65.3|65.63|65.33|65.58|65.28|9
1732017140000|2024-11-19 11:52:20|65.61|65.31|65.66|65.36|65.66|65.36|65.61|65.31|5
1732017150000|2024-11-19 11:52:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732017160000|2024-11-19 11:52:40|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017170000|2024-11-19 11:52:50|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|2
1732017180000|2024-11-19 11:53:00|65.68|65.38|65.65|65.35|65.68|65.38|65.65|65.35|4
1732017190000|2024-11-19 11:53:10|65.64|65.34|65.65|65.35|65.66|65.36|65.64|65.34|4
1732017200000|2024-11-19 11:53:20|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732017210000|2024-11-19 11:53:30|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732017220000|2024-11-19 11:53:40|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|6
1732017230000|2024-11-19 11:53:50|65.6|65.3|65.65|65.35|65.65|65.35|65.6|65.3|6
1732017240000|2024-11-19 11:54:00|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732017250000|2024-11-19 11:54:10|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732017260000|2024-11-19 11:54:20|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732017270000|2024-11-19 11:54:30|65.65|65.35|65.66|65.36|65.67|65.37|65.64|65.34|6
1732017330000|2024-11-19 11:55:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732017340000|2024-11-19 11:55:40|65.64|65.34|65.65|65.35|65.65|65.35|65.63|65.33|4
1732017350000|2024-11-19 11:55:50|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|4
1732017370000|2024-11-19 11:56:10|65.66|65.36|65.65|65.35|65.67|65.37|65.65|65.35|6
1732017380000|2024-11-19 11:56:20|65.66|65.36|65.65|65.35|65.66|65.36|65.65|65.35|2
1732017410000|2024-11-19 11:56:50|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732017430000|2024-11-19 11:57:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732017450000|2024-11-19 11:57:30|65.62|65.32|65.63|65.33|65.63|65.33|65.59|65.29|9
1732017460000|2024-11-19 11:57:40|65.62|65.32|65.59|65.29|65.62|65.32|65.58|65.28|8
1732017470000|2024-11-19 11:57:50|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732017480000|2024-11-19 11:58:00|65.61|65.31|65.62|65.32|65.62|65.32|65.6|65.3|3
1732017490000|2024-11-19 11:58:10|65.66|65.36|65.61|65.31|65.66|65.36|65.6|65.3|10
1732017500000|2024-11-19 11:58:20|65.64|65.34|65.67|65.37|65.67|65.37|65.62|65.32|10
1732017510000|2024-11-19 11:58:30|65.66|65.36|65.65|65.35|65.67|65.37|65.65|65.35|4
1732017520000|2024-11-19 11:58:40|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|4
1732017530000|2024-11-19 11:58:50|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017540000|2024-11-19 11:59:00|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|6
1732017550000|2024-11-19 11:59:10|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017560000|2024-11-19 11:59:20|65.67|65.37|65.66|65.36|65.67|65.37|65.66|65.36|2
1732017570000|2024-11-19 11:59:30|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|4
1732017580000|2024-11-19 11:59:40|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|4
1732017590000|2024-11-19 11:59:50|65.67|65.37|65.71|65.41|65.71|65.41|65.67|65.37|10
1732017680000|2024-11-19 12:01:20|65.62|65.32|65.66|65.36|65.66|65.36|65.62|65.32|4
1732017690000|2024-11-19 12:01:30|65.65|65.35|65.62|65.32|65.65|65.35|65.62|65.32|3
1732017700000|2024-11-19 12:01:40|65.61|65.31|65.63|65.33|65.63|65.33|65.61|65.31|3
1732017710000|2024-11-19 12:01:50|65.62|65.32|65.62|65.32|65.62|65.32|65.62|65.32|1
1732017720000|2024-11-19 12:02:00|65.63|65.33|65.65|65.35|65.65|65.35|65.63|65.33|2
1732017730000|2024-11-19 12:02:10|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732017740000|2024-11-19 12:02:20|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732017750000|2024-11-19 12:02:30|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1732017760000|2024-11-19 12:02:40|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|3
1732017790000|2024-11-19 12:03:10|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|2
1732017800000|2024-11-19 12:03:20|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732017810000|2024-11-19 12:03:30|65.74|65.44|65.73|65.43|65.74|65.44|65.73|65.43|2
1732017820000|2024-11-19 12:03:40|65.72|65.42|65.72|65.42|65.72|65.42|65.72|65.42|1
1732017830000|2024-11-19 12:03:50|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732017860000|2024-11-19 12:04:20|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732017870000|2024-11-19 12:04:30|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732017890000|2024-11-19 12:04:50|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|4
1732017900000|2024-11-19 12:05:00|65.8|65.5|65.83|65.53|65.83|65.53|65.79|65.49|8
1732017910000|2024-11-19 12:05:10|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732017920000|2024-11-19 12:05:20|65.84|65.54|65.87|65.57|65.87|65.57|65.84|65.54|3
1732017930000|2024-11-19 12:05:30|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732017940000|2024-11-19 12:05:40|65.85|65.55|65.86|65.56|65.86|65.56|65.83|65.53|7
1732017950000|2024-11-19 12:05:50|65.85|65.55|65.89|65.59|65.89|65.59|65.85|65.55|4
1732017960000|2024-11-19 12:06:00|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732017970000|2024-11-19 12:06:10|65.88|65.58|65.89|65.59|65.89|65.59|65.86|65.56|9
1732017980000|2024-11-19 12:06:20|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732018010000|2024-11-19 12:06:50|65.93|65.63|65.97|65.67|65.97|65.67|65.93|65.63|3
1732018020000|2024-11-19 12:07:00|66|65.7|66|65.7|66|65.7|65.99|65.69|3
1732018030000|2024-11-19 12:07:10|66.01|65.71|66.06|65.76|66.07|65.77|66.01|65.71|9
1732018040000|2024-11-19 12:07:20|66.05|65.75|66.04|65.74|66.07|65.77|66.04|65.74|8
1732018050000|2024-11-19 12:07:30|66.03|65.73|66.07|65.77|66.08|65.78|66.03|65.73|6
1732018060000|2024-11-19 12:07:40|66.08|65.78|66.07|65.77|66.08|65.78|66.06|65.76|4
1732018070000|2024-11-19 12:07:50|66.06|65.76|66.04|65.74|66.07|65.77|66.04|65.74|9
1732018080000|2024-11-19 12:08:00|66.03|65.73|66.01|65.71|66.03|65.73|65.99|65.69|5
1732018090000|2024-11-19 12:08:10|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732018100000|2024-11-19 12:08:20|66|65.7|65.98|65.68|66.01|65.71|65.98|65.68|6
1732018110000|2024-11-19 12:08:30|65.99|65.69|66.05|65.75|66.05|65.75|65.99|65.69|5
1732018120000|2024-11-19 12:08:40|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|4
1732018140000|2024-11-19 12:09:00|66.03|65.73|65.99|65.69|66.04|65.74|65.98|65.68|9
1732018150000|2024-11-19 12:09:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|4
1732018170000|2024-11-19 12:09:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732018180000|2024-11-19 12:09:40|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1732018190000|2024-11-19 12:09:50|66.01|65.71|66.04|65.74|66.04|65.74|66.01|65.71|6
1732018200000|2024-11-19 12:10:00|66.03|65.73|66.03|65.73|66.04|65.74|66.02|65.72|7
1732018210000|2024-11-19 12:10:10|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|8
1732018220000|2024-11-19 12:10:20|66.02|65.72|65.99|65.69|66.03|65.73|65.99|65.69|5
1732018230000|2024-11-19 12:10:30|65.98|65.68|65.96|65.66|65.99|65.69|65.96|65.66|9
1732018240000|2024-11-19 12:10:40|65.95|65.65|65.94|65.64|65.95|65.65|65.93|65.63|4
1732018260000|2024-11-19 12:11:00|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732018270000|2024-11-19 12:11:10|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|8
1732018280000|2024-11-19 12:11:20|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732018290000|2024-11-19 12:11:30|65.99|65.69|65.98|65.68|65.99|65.69|65.97|65.67|4
1732018300000|2024-11-19 12:11:40|65.99|65.69|66.06|65.76|66.06|65.76|65.99|65.69|5
1732018310000|2024-11-19 12:11:50|66.05|65.75|66.01|65.71|66.06|65.76|66.01|65.71|11
1732018320000|2024-11-19 12:12:00|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732018330000|2024-11-19 12:12:10|66.03|65.73|66|65.7|66.04|65.74|66|65.7|6
1732018340000|2024-11-19 12:12:20|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|6
1732018350000|2024-11-19 12:12:30|65.97|65.67|65.96|65.66|65.97|65.67|65.96|65.66|4
1732018360000|2024-11-19 12:12:40|65.97|65.67|65.99|65.69|65.99|65.69|65.97|65.67|3
1732018370000|2024-11-19 12:12:50|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732018380000|2024-11-19 12:13:00|66|65.7|66|65.7|66.01|65.71|65.99|65.69|7
1732018390000|2024-11-19 12:13:10|65.99|65.69|66.01|65.71|66.01|65.71|65.98|65.68|7
1732018400000|2024-11-19 12:13:20|66|65.7|65.98|65.68|66|65.7|65.98|65.68|5
1732018410000|2024-11-19 12:13:30|65.99|65.69|65.99|65.69|65.99|65.69|65.98|65.68|7
1732018420000|2024-11-19 12:13:40|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|6
1732018430000|2024-11-19 12:13:50|65.96|65.66|65.97|65.67|65.97|65.67|65.96|65.66|6
1732018440000|2024-11-19 12:14:00|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732018450000|2024-11-19 12:14:10|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732018460000|2024-11-19 12:14:20|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732018470000|2024-11-19 12:14:30|66|65.7|66.02|65.72|66.02|65.72|66|65.7|2
1732018480000|2024-11-19 12:14:40|66.04|65.74|66.07|65.77|66.07|65.77|66.04|65.74|4
1732018490000|2024-11-19 12:14:50|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732018500000|2024-11-19 12:15:00|66.07|65.77|66.09|65.79|66.09|65.79|66.07|65.77|3
1732018520000|2024-11-19 12:15:20|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|5
1732018530000|2024-11-19 12:15:30|66.11|65.81|66.1|65.8|66.11|65.81|66.1|65.8|6
1732018540000|2024-11-19 12:15:40|66.11|65.81|66.08|65.78|66.12|65.82|66.08|65.78|7
1732018550000|2024-11-19 12:15:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|2
1732018560000|2024-11-19 12:16:00|66.07|65.77|66.03|65.73|66.08|65.78|66.03|65.73|8
1732018570000|2024-11-19 12:16:10|66.02|65.72|65.97|65.67|66.02|65.72|65.97|65.67|4
1732018580000|2024-11-19 12:16:20|65.98|65.68|66.01|65.71|66.02|65.72|65.98|65.68|7
1732018590000|2024-11-19 12:16:30|66|65.7|65.98|65.68|66|65.7|65.98|65.68|3
1732018600000|2024-11-19 12:16:40|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732018620000|2024-11-19 12:17:00|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|5
1732018630000|2024-11-19 12:17:10|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732018640000|2024-11-19 12:17:20|65.93|65.63|65.97|65.67|65.97|65.67|65.93|65.63|5
1732018650000|2024-11-19 12:17:30|65.96|65.66|65.94|65.64|65.96|65.66|65.94|65.64|3
1732018660000|2024-11-19 12:17:40|65.95|65.65|65.94|65.64|65.95|65.65|65.93|65.63|4
1732018670000|2024-11-19 12:17:50|65.93|65.63|65.92|65.62|65.94|65.64|65.91|65.61|6
1732018690000|2024-11-19 12:18:10|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|4
1732018700000|2024-11-19 12:18:20|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732018710000|2024-11-19 12:18:30|65.94|65.64|65.96|65.66|65.96|65.66|65.92|65.62|7
1732018720000|2024-11-19 12:18:40|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732018730000|2024-11-19 12:18:50|65.98|65.68|65.98|65.68|65.99|65.69|65.98|65.68|3
1732018740000|2024-11-19 12:19:00|65.97|65.67|65.94|65.64|65.97|65.67|65.94|65.64|4
1732018750000|2024-11-19 12:19:10|65.93|65.63|65.93|65.63|65.93|65.63|65.93|65.63|1
1732018760000|2024-11-19 12:19:20|65.94|65.64|65.97|65.67|65.97|65.67|65.94|65.64|5
1732018770000|2024-11-19 12:19:30|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732018790000|2024-11-19 12:19:50|65.97|65.67|66|65.7|66|65.7|65.97|65.67|4
1732018800000|2024-11-19 12:20:00|65.99|65.69|66.03|65.73|66.03|65.73|65.99|65.69|7
1732018810000|2024-11-19 12:20:10|66.04|65.74|66.02|65.72|66.05|65.75|66.01|65.71|5
1732018820000|2024-11-19 12:20:20|66.01|65.71|66.01|65.71|66.01|65.71|66|65.7|5
1732018830000|2024-11-19 12:20:30|66|65.7|66|65.7|66|65.7|66|65.7|1
1732018840000|2024-11-19 12:20:40|66.02|65.72|66.02|65.72|66.03|65.73|66.01|65.71|5
1732018850000|2024-11-19 12:20:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732018860000|2024-11-19 12:21:00|66.02|65.72|65.96|65.66|66.02|65.72|65.96|65.66|11
1732018870000|2024-11-19 12:21:10|65.94|65.64|65.95|65.65|65.95|65.65|65.93|65.63|4
1732018880000|2024-11-19 12:21:20|65.96|65.66|65.96|65.66|65.96|65.66|65.95|65.65|11
1732018890000|2024-11-19 12:21:30|65.97|65.67|65.95|65.65|65.97|65.67|65.94|65.64|5
1732018900000|2024-11-19 12:21:40|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|6
1732018910000|2024-11-19 12:21:50|65.98|65.68|65.97|65.67|65.98|65.68|65.97|65.67|4
1732018920000|2024-11-19 12:22:00|65.96|65.66|65.96|65.66|65.97|65.67|65.96|65.66|3
1732018930000|2024-11-19 12:22:10|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732018940000|2024-11-19 12:22:20|65.99|65.69|66.01|65.71|66.01|65.71|65.99|65.69|5
1732018950000|2024-11-19 12:22:30|66.02|65.72|66.04|65.74|66.04|65.74|66.02|65.72|6
1732018960000|2024-11-19 12:22:40|66.05|65.75|66.07|65.77|66.07|65.77|66.05|65.75|4
1732018990000|2024-11-19 12:23:10|66.08|65.78|66.06|65.76|66.09|65.79|66.06|65.76|5
1732019000000|2024-11-19 12:23:20|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1732019010000|2024-11-19 12:23:30|66.05|65.75|66.08|65.78|66.08|65.78|66.05|65.75|4
1732019020000|2024-11-19 12:23:40|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|2
1732019030000|2024-11-19 12:23:50|66.07|65.77|66.09|65.79|66.09|65.79|66.07|65.77|3
1732019040000|2024-11-19 12:24:00|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732019050000|2024-11-19 12:24:10|66.07|65.77|66.09|65.79|66.1|65.8|66.07|65.77|4
1732019070000|2024-11-19 12:24:30|66.1|65.8|66.08|65.78|66.12|65.82|66.08|65.78|8
1732019080000|2024-11-19 12:24:40|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|2
1732019090000|2024-11-19 12:24:50|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|5
1732019100000|2024-11-19 12:25:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|8
1732019110000|2024-11-19 12:25:10|66.08|65.78|66.06|65.76|66.08|65.78|66.06|65.76|2
1732019120000|2024-11-19 12:25:20|66.05|65.75|66.08|65.78|66.08|65.78|66.05|65.75|8
1732019130000|2024-11-19 12:25:30|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|6
1732019140000|2024-11-19 12:25:40|66.09|65.79|66.08|65.78|66.09|65.79|66.07|65.77|8
1732019150000|2024-11-19 12:25:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|4
1732019160000|2024-11-19 12:26:00|66.07|65.77|66.06|65.76|66.07|65.77|66.05|65.75|8
1732019170000|2024-11-19 12:26:10|66.07|65.77|66.01|65.71|66.07|65.77|66.01|65.71|12
1732019190000|2024-11-19 12:26:30|66|65.7|66|65.7|66|65.7|66|65.7|1
1732019220000|2024-11-19 12:27:00|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|6
1732019230000|2024-11-19 12:27:10|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1732019240000|2024-11-19 12:27:20|66.05|65.75|66.09|65.79|66.09|65.79|66.05|65.75|8
1732019250000|2024-11-19 12:27:30|66.08|65.78|66.06|65.76|66.09|65.79|66.06|65.76|5
1732019260000|2024-11-19 12:27:40|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|10
1732019270000|2024-11-19 12:27:50|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732019280000|2024-11-19 12:28:00|66.09|65.79|66.09|65.79|66.09|65.79|66.09|65.79|1
1732019290000|2024-11-19 12:28:10|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019300000|2024-11-19 12:28:20|66.1|65.8|66.09|65.79|66.11|65.81|66.09|65.79|4
1732019310000|2024-11-19 12:28:30|66.08|65.78|66.07|65.77|66.09|65.79|66.07|65.77|4
1732019320000|2024-11-19 12:28:40|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732019330000|2024-11-19 12:28:50|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|3
1732019340000|2024-11-19 12:29:00|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019350000|2024-11-19 12:29:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|2
1732019370000|2024-11-19 12:29:30|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|3
1732019400000|2024-11-19 12:30:00|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019410000|2024-11-19 12:30:10|66.12|65.82|66.12|65.82|66.12|65.82|66.12|65.82|1
1732019420000|2024-11-19 12:30:20|66.13|65.83|66.11|65.81|66.13|65.83|66.11|65.81|3
1732019430000|2024-11-19 12:30:30|66.12|65.82|66.12|65.82|66.13|65.83|66.12|65.82|3
1732019440000|2024-11-19 12:30:40|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019460000|2024-11-19 12:31:00|66.1|65.8|66.1|65.8|66.1|65.8|66.08|65.78|6
1732019470000|2024-11-19 12:31:10|66.09|65.79|66.06|65.76|66.1|65.8|66.06|65.76|8
1732019480000|2024-11-19 12:31:20|66.05|65.75|66.03|65.73|66.06|65.76|66.01|65.71|9
1732019490000|2024-11-19 12:31:30|66.02|65.72|66|65.7|66.02|65.72|66|65.7|9
1732019500000|2024-11-19 12:31:40|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|5
1732019510000|2024-11-19 12:31:50|66|65.7|65.99|65.69|66|65.7|65.99|65.69|4
1732019520000|2024-11-19 12:32:00|65.97|65.67|65.92|65.62|65.97|65.67|65.92|65.62|4
1732019530000|2024-11-19 12:32:10|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|4
1732019540000|2024-11-19 12:32:20|65.91|65.61|65.89|65.59|65.91|65.61|65.89|65.59|3
1732019550000|2024-11-19 12:32:30|65.9|65.6|65.89|65.59|65.91|65.61|65.89|65.59|6
1732019560000|2024-11-19 12:32:40|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732019570000|2024-11-19 12:32:50|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732019580000|2024-11-19 12:33:00|65.9|65.6|65.9|65.6|65.91|65.61|65.9|65.6|3
1732019590000|2024-11-19 12:33:10|65.91|65.61|65.97|65.67|65.97|65.67|65.91|65.61|4
1732019600000|2024-11-19 12:33:20|65.96|65.66|65.91|65.61|65.96|65.66|65.91|65.61|4
1732019610000|2024-11-19 12:33:30|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732019620000|2024-11-19 12:33:40|65.91|65.61|65.91|65.61|65.91|65.61|65.89|65.59|5
1732019630000|2024-11-19 12:33:50|65.92|65.62|65.92|65.62|65.92|65.62|65.91|65.61|3
1732019640000|2024-11-19 12:34:00|65.91|65.61|65.94|65.64|65.95|65.65|65.91|65.61|6
1732019650000|2024-11-19 12:34:10|65.93|65.63|65.94|65.64|65.94|65.64|65.92|65.62|4
1732019660000|2024-11-19 12:34:20|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|3
1732019670000|2024-11-19 12:34:30|65.96|65.66|65.96|65.66|65.96|65.66|65.95|65.65|3
1732019680000|2024-11-19 12:34:40|65.95|65.65|65.99|65.69|65.99|65.69|65.95|65.65|5
1732019690000|2024-11-19 12:34:50|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732019710000|2024-11-19 12:35:10|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732019720000|2024-11-19 12:35:20|65.99|65.69|66.03|65.73|66.03|65.73|65.99|65.69|3
1732019730000|2024-11-19 12:35:30|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|5
1732019740000|2024-11-19 12:35:40|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|6
1732019750000|2024-11-19 12:35:50|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732019760000|2024-11-19 12:36:00|66.04|65.74|66.02|65.72|66.04|65.74|66.02|65.72|5
1732019770000|2024-11-19 12:36:10|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|4
1732019780000|2024-11-19 12:36:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732019790000|2024-11-19 12:36:30|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732019800000|2024-11-19 12:36:40|66.02|65.72|66.06|65.76|66.06|65.76|66.02|65.72|4
1732019810000|2024-11-19 12:36:50|66.07|65.77|66.07|65.77|66.08|65.78|66.06|65.76|7
1732019820000|2024-11-19 12:37:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732019830000|2024-11-19 12:37:10|66.08|65.78|66.09|65.79|66.11|65.81|66.08|65.78|6
1732019840000|2024-11-19 12:37:20|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|6
1732019850000|2024-11-19 12:37:30|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1732019870000|2024-11-19 12:37:50|66.08|65.78|66.05|65.75|66.08|65.78|66.05|65.75|8
1732019880000|2024-11-19 12:38:00|66.04|65.74|65.99|65.69|66.04|65.74|65.98|65.68|11
1732019890000|2024-11-19 12:38:10|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|7
1732019900000|2024-11-19 12:38:20|65.98|65.68|65.99|65.69|65.99|65.69|65.97|65.67|6
1732019910000|2024-11-19 12:38:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732019920000|2024-11-19 12:38:40|66|65.7|65.98|65.68|66|65.7|65.98|65.68|3
1732019930000|2024-11-19 12:38:50|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732019940000|2024-11-19 12:39:00|66|65.7|66.05|65.75|66.05|65.75|66|65.7|9
1732019960000|2024-11-19 12:39:20|66.04|65.74|66|65.7|66.04|65.74|66|65.7|3
1732019970000|2024-11-19 12:39:30|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|5
1732019980000|2024-11-19 12:39:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|9
1732020000000|2024-11-19 12:40:00|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732020010000|2024-11-19 12:40:10|66|65.7|65.99|65.69|66.01|65.71|65.99|65.69|4
1732020020000|2024-11-19 12:40:20|66|65.7|66|65.7|66.01|65.71|66|65.7|3
1732020030000|2024-11-19 12:40:30|66.01|65.71|66.08|65.78|66.08|65.78|66.01|65.71|9
1732020040000|2024-11-19 12:40:40|66.09|65.79|66.12|65.82|66.13|65.83|66.09|65.79|11
1732020050000|2024-11-19 12:40:50|66.11|65.81|66.13|65.83|66.13|65.83|66.1|65.8|8
1732020060000|2024-11-19 12:41:00|66.14|65.84|66.11|65.81|66.15|65.85|66.11|65.81|7
1732020070000|2024-11-19 12:41:10|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|4
1732020080000|2024-11-19 12:41:20|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|4
1732020090000|2024-11-19 12:41:30|66.1|65.8|66.08|65.78|66.1|65.8|66.07|65.77|5
1732020100000|2024-11-19 12:41:40|66.07|65.77|66.11|65.81|66.11|65.81|66.07|65.77|5
1732020110000|2024-11-19 12:41:50|66.1|65.8|66.08|65.78|66.1|65.8|66.08|65.78|7
1732020120000|2024-11-19 12:42:00|66.09|65.79|66.12|65.82|66.12|65.82|66.09|65.79|8
1732020130000|2024-11-19 12:42:10|66.11|65.81|66.1|65.8|66.12|65.82|66.1|65.8|4
1732020140000|2024-11-19 12:42:20|66.11|65.81|66.11|65.81|66.11|65.81|66.1|65.8|3
1732020150000|2024-11-19 12:42:30|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|7
1732020160000|2024-11-19 12:42:40|66.11|65.81|66.09|65.79|66.11|65.81|66.09|65.79|3
1732020170000|2024-11-19 12:42:50|66.1|65.8|66.08|65.78|66.1|65.8|66.08|65.78|3
1732020180000|2024-11-19 12:43:00|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|8
1732020190000|2024-11-19 12:43:10|66.07|65.77|66.07|65.77|66.07|65.77|66.05|65.75|5
1732020200000|2024-11-19 12:43:20|66.06|65.76|66.01|65.71|66.07|65.77|66.01|65.71|10
1732020210000|2024-11-19 12:43:30|66.02|65.72|66.08|65.78|66.09|65.79|66.02|65.72|13
1732020220000|2024-11-19 12:43:40|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|7
1732020230000|2024-11-19 12:43:50|66.08|65.78|66.05|65.75|66.08|65.78|66.05|65.75|3
1732020240000|2024-11-19 12:44:00|66.04|65.74|66.02|65.72|66.04|65.74|66.02|65.72|2
1732020250000|2024-11-19 12:44:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732020260000|2024-11-19 12:44:20|66.02|65.72|66.01|65.71|66.02|65.72|66.01|65.71|2
1732020270000|2024-11-19 12:44:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732020280000|2024-11-19 12:44:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|3
1732020290000|2024-11-19 12:44:50|65.97|65.67|65.93|65.63|65.97|65.67|65.9|65.6|8
1732020300000|2024-11-19 12:45:00|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732020310000|2024-11-19 12:45:10|65.93|65.63|65.9|65.6|65.94|65.64|65.9|65.6|7
1732020320000|2024-11-19 12:45:20|65.89|65.59|65.93|65.63|65.93|65.63|65.89|65.59|4
1732020340000|2024-11-19 12:45:40|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732020360000|2024-11-19 12:46:00|65.92|65.62|65.87|65.57|65.92|65.62|65.87|65.57|5
1732020390000|2024-11-19 12:46:30|65.86|65.56|65.79|65.49|65.86|65.56|65.79|65.49|6
1732020400000|2024-11-19 12:46:40|65.78|65.48|65.8|65.5|65.8|65.5|65.78|65.48|3
1732020410000|2024-11-19 12:46:50|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732020420000|2024-11-19 12:47:00|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|5
1732020430000|2024-11-19 12:47:10|65.83|65.53|65.8|65.5|65.83|65.53|65.8|65.5|3
1732020440000|2024-11-19 12:47:20|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732020450000|2024-11-19 12:47:30|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732020460000|2024-11-19 12:47:40|65.84|65.54|65.88|65.58|65.88|65.58|65.84|65.54|5
1732020480000|2024-11-19 12:48:00|65.87|65.57|65.86|65.56|65.88|65.58|65.85|65.55|6
1732020490000|2024-11-19 12:48:10|65.87|65.57|65.86|65.56|65.88|65.58|65.86|65.56|6
1732020500000|2024-11-19 12:48:20|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|11
1732020510000|2024-11-19 12:48:30|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732020530000|2024-11-19 12:48:50|65.93|65.63|65.94|65.64|65.95|65.65|65.93|65.63|4
1732020540000|2024-11-19 12:49:00|65.93|65.63|65.91|65.61|65.93|65.63|65.91|65.61|3
1732020550000|2024-11-19 12:49:10|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|3
1732020560000|2024-11-19 12:49:20|65.88|65.58|65.88|65.58|65.9|65.6|65.88|65.58|5
1732020570000|2024-11-19 12:49:30|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|5
1732020580000|2024-11-19 12:49:40|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732020590000|2024-11-19 12:49:50|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732020600000|2024-11-19 12:50:00|65.88|65.58|65.88|65.58|65.89|65.59|65.88|65.58|3
1732020610000|2024-11-19 12:50:10|65.87|65.57|65.87|65.57|65.88|65.58|65.87|65.57|3
1732020620000|2024-11-19 12:50:20|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|5
1732020630000|2024-11-19 12:50:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732020640000|2024-11-19 12:50:40|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|3
1732020650000|2024-11-19 12:50:50|65.88|65.58|65.89|65.59|65.9|65.6|65.88|65.58|4
1732020660000|2024-11-19 12:51:00|65.91|65.61|65.91|65.61|65.91|65.61|65.9|65.6|5
1732020670000|2024-11-19 12:51:10|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732020680000|2024-11-19 12:51:20|65.92|65.62|65.91|65.61|65.92|65.62|65.9|65.6|4
1732020700000|2024-11-19 12:51:40|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732020710000|2024-11-19 12:51:50|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732020720000|2024-11-19 12:52:00|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732020740000|2024-11-19 12:52:20|65.9|65.6|65.89|65.59|65.9|65.6|65.88|65.58|3
1732020750000|2024-11-19 12:52:30|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732020760000|2024-11-19 12:52:40|65.9|65.6|65.91|65.61|65.91|65.61|65.89|65.59|8
1732020770000|2024-11-19 12:52:50|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732020780000|2024-11-19 12:53:00|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020790000|2024-11-19 12:53:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|4
1732020820000|2024-11-19 12:53:40|65.88|65.58|65.88|65.58|65.89|65.59|65.88|65.58|3
1732020830000|2024-11-19 12:53:50|65.87|65.57|65.87|65.57|65.89|65.59|65.85|65.55|8
1732020840000|2024-11-19 12:54:00|65.88|65.58|65.92|65.62|65.92|65.62|65.88|65.58|5
1732020850000|2024-11-19 12:54:10|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|6
1732020860000|2024-11-19 12:54:20|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020870000|2024-11-19 12:54:30|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020880000|2024-11-19 12:54:40|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732020890000|2024-11-19 12:54:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732020900000|2024-11-19 12:55:00|65.87|65.57|65.85|65.55|65.87|65.57|65.84|65.54|4
1732020910000|2024-11-19 12:55:10|65.86|65.56|65.87|65.57|65.88|65.58|65.86|65.56|4
1732020920000|2024-11-19 12:55:20|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|7
1732020940000|2024-11-19 12:55:40|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732020950000|2024-11-19 12:55:50|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732020960000|2024-11-19 12:56:00|65.87|65.57|65.88|65.58|65.88|65.58|65.87|65.57|2
1732020970000|2024-11-19 12:56:10|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732020980000|2024-11-19 12:56:20|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732020990000|2024-11-19 12:56:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021010000|2024-11-19 12:56:50|65.86|65.56|65.86|65.56|65.86|65.56|65.85|65.55|3
1732021020000|2024-11-19 12:57:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021030000|2024-11-19 12:57:10|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732021040000|2024-11-19 12:57:20|65.85|65.55|65.87|65.57|65.87|65.57|65.85|65.55|3
1732021060000|2024-11-19 12:57:40|65.86|65.56|65.88|65.58|65.88|65.58|65.86|65.56|5
1732021070000|2024-11-19 12:57:50|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021080000|2024-11-19 12:58:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021090000|2024-11-19 12:58:10|65.88|65.58|65.88|65.58|65.88|65.58|65.87|65.57|3
1732021100000|2024-11-19 12:58:20|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|2
1732021110000|2024-11-19 12:58:30|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732021120000|2024-11-19 12:58:40|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021140000|2024-11-19 12:59:00|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021150000|2024-11-19 12:59:10|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732021160000|2024-11-19 12:59:20|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732021170000|2024-11-19 12:59:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021180000|2024-11-19 12:59:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|5
1732021190000|2024-11-19 12:59:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021210000|2024-11-19 13:00:10|65.89|65.59|65.89|65.59|65.89|65.59|65.88|65.58|3
1732021220000|2024-11-19 13:00:20|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732021230000|2024-11-19 13:00:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732021240000|2024-11-19 13:00:40|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732021250000|2024-11-19 13:00:50|65.88|65.58|65.87|65.57|65.88|65.58|65.86|65.56|9
1732021260000|2024-11-19 13:01:00|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732021270000|2024-11-19 13:01:10|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|5
1732021280000|2024-11-19 13:01:20|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|7
1732021290000|2024-11-19 13:01:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021300000|2024-11-19 13:01:40|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021310000|2024-11-19 13:01:50|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021320000|2024-11-19 13:02:00|65.87|65.57|65.85|65.55|65.87|65.57|65.85|65.55|5
1732021330000|2024-11-19 13:02:10|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|4
1732021340000|2024-11-19 13:02:20|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732021350000|2024-11-19 13:02:30|65.91|65.61|65.9|65.6|65.92|65.62|65.9|65.6|4
1732021360000|2024-11-19 13:02:40|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732021370000|2024-11-19 13:02:50|65.92|65.62|65.95|65.65|65.95|65.65|65.91|65.61|6
1732021380000|2024-11-19 13:03:00|65.96|65.66|65.97|65.67|65.98|65.68|65.96|65.66|4
1732021390000|2024-11-19 13:03:10|65.96|65.66|65.96|65.66|65.97|65.67|65.96|65.66|9
1732021400000|2024-11-19 13:03:20|65.95|65.65|65.96|65.66|65.97|65.67|65.94|65.64|8
1732021410000|2024-11-19 13:03:30|65.95|65.65|65.98|65.68|65.98|65.68|65.95|65.65|4
1732021420000|2024-11-19 13:03:40|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732021430000|2024-11-19 13:03:50|65.96|65.66|65.9|65.6|65.96|65.66|65.9|65.6|5
1732021440000|2024-11-19 13:04:00|65.89|65.59|65.86|65.56|65.89|65.59|65.85|65.55|6
1732021450000|2024-11-19 13:04:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732021460000|2024-11-19 13:04:20|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732021470000|2024-11-19 13:04:30|65.8|65.5|65.74|65.44|65.8|65.5|65.74|65.44|7
1732021480000|2024-11-19 13:04:40|65.73|65.43|65.68|65.38|65.73|65.43|65.68|65.38|7
1732021490000|2024-11-19 13:04:50|65.66|65.36|65.65|65.35|65.66|65.36|65.65|65.35|2
1732021510000|2024-11-19 13:05:10|65.66|65.36|65.66|65.36|65.66|65.36|65.65|65.35|3
1732021520000|2024-11-19 13:05:20|65.65|65.35|65.57|65.27|65.65|65.35|65.57|65.27|5
1732021530000|2024-11-19 13:05:30|65.56|65.26|65.62|65.32|65.62|65.32|65.56|65.26|9
1732021540000|2024-11-19 13:05:40|65.63|65.33|65.62|65.32|65.63|65.33|65.6|65.3|6
1732021550000|2024-11-19 13:05:50|65.63|65.33|65.68|65.38|65.68|65.38|65.63|65.33|4
1732021560000|2024-11-19 13:06:00|65.69|65.39|65.65|65.35|65.71|65.41|65.64|65.34|12
1732021570000|2024-11-19 13:06:10|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|3
1732021580000|2024-11-19 13:06:20|65.63|65.33|65.68|65.38|65.68|65.38|65.62|65.32|7
1732021590000|2024-11-19 13:06:30|65.69|65.39|65.66|65.36|65.69|65.39|65.66|65.36|3
1732021600000|2024-11-19 13:06:40|65.67|65.37|65.7|65.4|65.7|65.4|65.67|65.37|5
1732021620000|2024-11-19 13:07:00|65.71|65.41|65.77|65.47|65.77|65.47|65.7|65.4|7
1732021630000|2024-11-19 13:07:10|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732021640000|2024-11-19 13:07:20|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732021650000|2024-11-19 13:07:30|65.79|65.49|65.8|65.5|65.8|65.5|65.78|65.48|6
1732021660000|2024-11-19 13:07:40|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|10
1732021670000|2024-11-19 13:07:50|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732021680000|2024-11-19 13:08:00|65.77|65.47|65.72|65.42|65.77|65.47|65.72|65.42|7
1732021690000|2024-11-19 13:08:10|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|3
1732021700000|2024-11-19 13:08:20|65.77|65.47|65.76|65.46|65.77|65.47|65.74|65.44|8
1732021710000|2024-11-19 13:08:30|65.75|65.45|65.72|65.42|65.75|65.45|65.72|65.42|4
1732021720000|2024-11-19 13:08:40|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732021730000|2024-11-19 13:08:50|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|4
1732021740000|2024-11-19 13:09:00|65.63|65.33|65.66|65.36|65.66|65.36|65.63|65.33|4
1732021750000|2024-11-19 13:09:10|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732021760000|2024-11-19 13:09:20|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|5
1732021770000|2024-11-19 13:09:30|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|4
1732021780000|2024-11-19 13:09:40|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|6
1732021790000|2024-11-19 13:09:50|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|2
1732021800000|2024-11-19 13:10:00|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1731974400000|2024-11-19 00:00:00|68.1|67.8|68.08|67.78|68.11|67.81|68.08|67.78|5
1731974410000|2024-11-19 00:00:10|68.09|67.79|68.07|67.77|68.09|67.79|68.07|67.77|7
1731974420000|2024-11-19 00:00:20|68.08|67.78|68.12|67.82|68.12|67.82|68.07|67.77|6
1731974430000|2024-11-19 00:00:30|68.11|67.81|68.08|67.78|68.12|67.82|68.08|67.78|7
1731974440000|2024-11-19 00:00:40|68.07|67.77|68|67.7|68.08|67.78|67.99|67.69|14
1731974450000|2024-11-19 00:00:50|68.01|67.71|68.04|67.74|68.04|67.74|67.98|67.68|13
1731974460000|2024-11-19 00:01:00|68.02|67.72|67.93|67.63|68.03|67.73|67.93|67.63|13
1731974470000|2024-11-19 00:01:10|67.94|67.64|67.87|67.57|67.94|67.64|67.87|67.57|8
1731974480000|2024-11-19 00:01:20|67.88|67.58|67.8|67.5|67.88|67.58|67.79|67.49|12
1731974490000|2024-11-19 00:01:30|67.79|67.49|67.74|67.44|67.79|67.49|67.74|67.44|8
1731974500000|2024-11-19 00:01:40|67.73|67.43|67.68|67.38|67.73|67.43|67.67|67.37|9
1731974510000|2024-11-19 00:01:50|67.67|67.37|67.66|67.36|67.69|67.39|67.66|67.36|5
1731974520000|2024-11-19 00:02:00|67.67|67.37|67.57|67.27|67.71|67.41|67.55|67.25|18
1731974530000|2024-11-19 00:02:10|67.58|67.28|67.5|67.2|67.59|67.29|67.49|67.19|14
1731974540000|2024-11-19 00:02:20|67.51|67.21|67.5|67.2|67.52|67.22|67.48|67.18|12
1731974550000|2024-11-19 00:02:30|67.49|67.19|67.49|67.19|67.5|67.2|67.46|67.16|12
1731974560000|2024-11-19 00:02:40|67.5|67.2|67.41|67.11|67.5|67.2|67.41|67.11|13
1731974570000|2024-11-19 00:02:50|67.4|67.1|67.47|67.17|67.47|67.17|67.4|67.1|19
1731974580000|2024-11-19 00:03:00|67.46|67.16|67.45|67.15|67.46|67.16|67.42|67.12|11
1731974590000|2024-11-19 00:03:10|67.43|67.13|67.38|67.08|67.44|67.14|67.37|67.07|12
1731974600000|2024-11-19 00:03:20|67.39|67.09|67.43|67.13|67.44|67.14|67.39|67.09|18
1731974610000|2024-11-19 00:03:30|67.42|67.12|67.37|67.07|67.42|67.12|67.37|67.07|10
1731974620000|2024-11-19 00:03:40|67.36|67.06|67.3|67|67.36|67.06|67.29|66.99|11
1731974630000|2024-11-19 00:03:50|67.31|67.01|67.29|66.99|67.32|67.02|67.25|66.95|16
1731974640000|2024-11-19 00:04:00|67.3|67|67.3|67|67.31|67.01|67.27|66.97|11
1731974650000|2024-11-19 00:04:10|67.31|67.01|67.3|67|67.31|67.01|67.28|66.98|15
1731974660000|2024-11-19 00:04:20|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|3
1731974670000|2024-11-19 00:04:30|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|4
1731974680000|2024-11-19 00:04:40|67.21|66.91|67.27|66.97|67.27|66.97|67.16|66.86|12
1731974690000|2024-11-19 00:04:50|67.26|66.96|67.2|66.9|67.28|66.98|67.17|66.87|17
1731974700000|2024-11-19 00:05:00|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|8
1731974710000|2024-11-19 00:05:10|67.17|66.87|67.12|66.82|67.18|66.88|67.11|66.81|9
1731974720000|2024-11-19 00:05:20|67.11|66.81|67.27|66.97|67.27|66.97|67.11|66.81|18
1731974730000|2024-11-19 00:05:30|67.28|66.98|67.31|67.01|67.31|67.01|67.27|66.97|7
1731974740000|2024-11-19 00:05:40|67.29|66.99|67.3|67|67.31|67.01|67.28|66.98|6
1731974750000|2024-11-19 00:05:50|67.28|66.98|67.31|67.01|67.31|67.01|67.28|66.98|4
1731974760000|2024-11-19 00:06:00|67.3|67|67.34|67.04|67.35|67.05|67.28|66.98|12
1731974770000|2024-11-19 00:06:10|67.35|67.05|67.45|67.15|67.45|67.15|67.35|67.05|6
1731974780000|2024-11-19 00:06:20|67.46|67.16|67.47|67.17|67.48|67.18|67.45|67.15|9
1731974790000|2024-11-19 00:06:30|67.48|67.18|67.4|67.1|67.48|67.18|67.39|67.09|15
1731974800000|2024-11-19 00:06:40|67.41|67.11|67.4|67.1|67.41|67.11|67.36|67.06|11
1731974810000|2024-11-19 00:06:50|67.39|67.09|67.41|67.11|67.44|67.14|67.39|67.09|11
1731974820000|2024-11-19 00:07:00|67.4|67.1|67.4|67.1|67.51|67.21|67.39|67.09|16
1731974830000|2024-11-19 00:07:10|67.41|67.11|67.48|67.18|67.48|67.18|67.41|67.11|15
1731974840000|2024-11-19 00:07:20|67.39|67.09|67.5|67.2|67.51|67.21|67.39|67.09|9
1731974850000|2024-11-19 00:07:30|67.49|67.19|67.42|67.12|67.49|67.19|67.4|67.1|8
1731974860000|2024-11-19 00:07:40|67.43|67.13|67.34|67.04|67.43|67.13|67.33|67.03|12
1731974870000|2024-11-19 00:07:50|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|4
1731974880000|2024-11-19 00:08:00|67.3|67|67.28|66.98|67.31|67.01|67.27|66.97|11
1731974890000|2024-11-19 00:08:10|67.29|66.99|67.29|66.99|67.29|66.99|67.27|66.97|11
1731974900000|2024-11-19 00:08:20|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|6
1731974910000|2024-11-19 00:08:30|67.26|66.96|67.27|66.97|67.27|66.97|67.26|66.96|2
1731974920000|2024-11-19 00:08:40|67.26|66.96|67.24|66.94|67.26|66.96|67.2|66.9|12
1731974930000|2024-11-19 00:08:50|67.21|66.91|67.26|66.96|67.27|66.97|67.19|66.89|11
1731974940000|2024-11-19 00:09:00|67.27|66.97|67.29|66.99|67.31|67.01|67.26|66.96|12
1731974950000|2024-11-19 00:09:10|67.27|66.97|67.31|67.01|67.32|67.02|67.27|66.97|12
1731974960000|2024-11-19 00:09:20|67.3|67|67.28|66.98|67.32|67.02|67.27|66.97|7
1731974970000|2024-11-19 00:09:30|67.27|66.97|67.26|66.96|67.27|66.97|67.24|66.94|6
1731974980000|2024-11-19 00:09:40|67.27|66.97|67.29|66.99|67.3|67|67.26|66.96|9
1731974990000|2024-11-19 00:09:50|67.3|67|67.29|66.99|67.3|67|67.29|66.99|12
1731975000000|2024-11-19 00:10:00|67.3|67|67.29|66.99|67.3|67|67.29|66.99|12
1731975010000|2024-11-19 00:10:10|67.3|67|67.3|67|67.31|67.01|67.29|66.99|9
1731975020000|2024-11-19 00:10:20|67.31|67.01|67.28|66.98|67.32|67.02|67.27|66.97|9
1731975030000|2024-11-19 00:10:30|67.3|67|67.32|67.02|67.33|67.03|67.29|66.99|7
1731975040000|2024-11-19 00:10:40|67.37|67.07|67.38|67.08|67.38|67.08|67.36|67.06|4
1731975050000|2024-11-19 00:10:50|67.37|67.07|67.35|67.05|67.37|67.07|67.35|67.05|3
1731975060000|2024-11-19 00:11:00|67.34|67.04|67.2|66.9|67.34|67.04|67.2|66.9|19
1731975070000|2024-11-19 00:11:10|67.19|66.89|67.19|66.89|67.25|66.95|67.19|66.89|11
1731975080000|2024-11-19 00:11:20|67.18|66.88|67.14|66.84|67.18|66.88|67.11|66.81|15
1731975090000|2024-11-19 00:11:30|67.15|66.85|67.18|66.88|67.18|66.88|67.15|66.85|6
1731975100000|2024-11-19 00:11:40|67.17|66.87|67.19|66.89|67.19|66.89|67.17|66.87|2
1731975110000|2024-11-19 00:11:50|67.17|66.87|67.1|66.8|67.17|66.87|67.09|66.79|5
1731975120000|2024-11-19 00:12:00|67.11|66.81|67.08|66.78|67.11|66.81|67.04|66.74|8
1731975130000|2024-11-19 00:12:10|67.07|66.77|67.18|66.88|67.2|66.9|67.07|66.77|15
1731975140000|2024-11-19 00:12:20|67.19|66.89|67.19|66.89|67.2|66.9|67.18|66.88|5
1731975150000|2024-11-19 00:12:30|67.18|66.88|67.22|66.92|67.22|66.92|67.18|66.88|8
1731975160000|2024-11-19 00:12:40|67.24|66.94|67.26|66.96|67.29|66.99|67.23|66.93|15
1731975170000|2024-11-19 00:12:50|67.27|66.97|67.27|66.97|67.29|66.99|67.27|66.97|9
1731975180000|2024-11-19 00:13:00|67.28|66.98|67.32|67.02|67.34|67.04|67.28|66.98|13
1731975190000|2024-11-19 00:13:10|67.31|67.01|67.36|67.06|67.39|67.09|67.3|67|14
1731975200000|2024-11-19 00:13:20|67.35|67.05|67.39|67.09|67.39|67.09|67.34|67.04|7
1731975210000|2024-11-19 00:13:30|67.4|67.1|67.41|67.11|67.42|67.12|67.37|67.07|13
1731975220000|2024-11-19 00:13:40|67.39|67.09|67.37|67.07|67.4|67.1|67.37|67.07|5
1731975230000|2024-11-19 00:13:50|67.36|67.06|67.37|67.07|67.37|67.07|67.35|67.05|8
1731975240000|2024-11-19 00:14:00|67.36|67.06|67.37|67.07|67.38|67.08|67.36|67.06|5
1731975250000|2024-11-19 00:14:10|67.36|67.06|67.36|67.06|67.37|67.07|67.35|67.05|9
1731975260000|2024-11-19 00:14:20|67.35|67.05|67.34|67.04|67.36|67.06|67.3|67|19
1731975270000|2024-11-19 00:14:30|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|4
1731975280000|2024-11-19 00:14:40|67.35|67.05|67.28|66.98|67.35|67.05|67.28|66.98|5
1731975290000|2024-11-19 00:14:50|67.29|66.99|67.33|67.03|67.34|67.04|67.27|66.97|9
1731975300000|2024-11-19 00:15:00|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|8
1731975310000|2024-11-19 00:15:10|67.27|66.97|67.27|66.97|67.3|67|67.27|66.97|8
1731975320000|2024-11-19 00:15:20|67.25|66.95|67.19|66.89|67.25|66.95|67.19|66.89|9
1731975330000|2024-11-19 00:15:30|67.18|66.88|67.2|66.9|67.21|66.91|67.16|66.86|8
1731975340000|2024-11-19 00:15:40|67.21|66.91|67.19|66.89|67.21|66.91|67.18|66.88|7
1731975350000|2024-11-19 00:15:50|67.18|66.88|67.25|66.95|67.26|66.96|67.18|66.88|13
1731975360000|2024-11-19 00:16:00|67.24|66.94|67.3|67|67.31|67.01|67.18|66.88|16
1731975370000|2024-11-19 00:16:10|67.29|66.99|67.25|66.95|67.3|67|67.25|66.95|9
1731975380000|2024-11-19 00:16:20|67.26|66.96|67.28|66.98|67.34|67.04|67.26|66.96|14
1731975390000|2024-11-19 00:16:30|67.29|66.99|67.3|67|67.37|67.07|67.28|66.98|18
1731975400000|2024-11-19 00:16:40|67.31|67.01|67.47|67.17|67.47|67.17|67.31|67.01|18
1731975410000|2024-11-19 00:16:50|67.46|67.16|67.58|67.28|67.58|67.28|67.46|67.16|15
1731975420000|2024-11-19 00:17:00|67.59|67.29|67.62|67.32|67.64|67.34|67.58|67.28|9
1731975430000|2024-11-19 00:17:10|67.63|67.33|67.68|67.38|67.72|67.42|67.63|67.33|14
1731975440000|2024-11-19 00:17:20|67.67|67.37|67.73|67.43|67.73|67.43|67.67|67.37|11
1731975450000|2024-11-19 00:17:30|67.78|67.48|68.01|67.71|68.01|67.71|67.78|67.48|12
1731975460000|2024-11-19 00:17:40|67.98|67.68|68.01|67.71|68.04|67.74|67.94|67.64|16
1731975470000|2024-11-19 00:17:50|68.02|67.72|68.01|67.71|68.02|67.72|67.99|67.69|12
1731975480000|2024-11-19 00:18:00|68.02|67.72|68.21|67.91|68.22|67.92|68.02|67.72|15
1731975490000|2024-11-19 00:18:10|68.2|67.9|68.3|68|68.31|68.01|68.2|67.9|17
1731975500000|2024-11-19 00:18:20|68.29|67.99|68.41|68.11|68.42|68.12|68.29|67.99|15
1731975510000|2024-11-19 00:18:30|68.39|68.09|68.42|68.12|68.49|68.19|68.39|68.09|14
1731975520000|2024-11-19 00:18:40|68.45|68.15|68.42|68.12|68.46|68.16|68.38|68.08|18
1731975530000|2024-11-19 00:18:50|68.41|68.11|68.39|68.09|68.44|68.14|68.36|68.06|17
1731975540000|2024-11-19 00:19:00|68.4|68.1|68.19|67.89|68.42|68.12|68.19|67.89|20
1731975550000|2024-11-19 00:19:10|68.17|67.87|68.2|67.9|68.21|67.91|68.17|67.87|15
1731975560000|2024-11-19 00:19:20|68.19|67.89|68.08|67.78|68.19|67.89|68.08|67.78|17
1731975570000|2024-11-19 00:19:30|68.07|67.77|67.95|67.65|68.07|67.77|67.94|67.64|12
1731975580000|2024-11-19 00:19:40|67.94|67.64|67.92|67.62|68|67.7|67.9|67.6|18
1731975590000|2024-11-19 00:19:50|67.93|67.63|67.94|67.64|67.96|67.66|67.91|67.61|12
1731975600000|2024-11-19 00:20:00|67.93|67.63|67.95|67.65|67.98|67.68|67.92|67.62|11
1731975610000|2024-11-19 00:20:10|67.96|67.66|67.96|67.66|68|67.7|67.94|67.64|12
1731975620000|2024-11-19 00:20:20|67.95|67.65|67.89|67.59|67.95|67.65|67.85|67.55|13
1731975630000|2024-11-19 00:20:30|67.94|67.64|67.9|67.6|67.97|67.67|67.88|67.58|19
1731975640000|2024-11-19 00:20:40|67.91|67.61|67.86|67.56|67.91|67.61|67.85|67.55|11
1731975650000|2024-11-19 00:20:50|67.85|67.55|67.85|67.55|67.85|67.55|67.84|67.54|3
1731975660000|2024-11-19 00:21:00|67.84|67.54|67.83|67.53|67.87|67.57|67.82|67.52|12
1731975670000|2024-11-19 00:21:10|67.82|67.52|67.76|67.46|67.82|67.52|67.76|67.46|9
1731975680000|2024-11-19 00:21:20|67.75|67.45|67.64|67.34|67.75|67.45|67.62|67.32|15
1731975690000|2024-11-19 00:21:30|67.63|67.33|67.65|67.35|67.65|67.35|67.62|67.32|5
1731975700000|2024-11-19 00:21:40|67.67|67.37|67.7|67.4|67.71|67.41|67.67|67.37|7
1731975710000|2024-11-19 00:21:50|67.71|67.41|67.67|67.37|67.71|67.41|67.61|67.31|18
1731975720000|2024-11-19 00:22:00|67.69|67.39|67.68|67.38|67.69|67.39|67.68|67.38|4
1731975730000|2024-11-19 00:22:10|67.67|67.37|67.6|67.3|67.67|67.37|67.59|67.29|9
1731975740000|2024-11-19 00:22:20|67.59|67.29|67.68|67.38|67.68|67.38|67.59|67.29|7
1731975750000|2024-11-19 00:22:30|67.69|67.39|67.76|67.46|67.77|67.47|67.68|67.38|8
1731975760000|2024-11-19 00:22:40|67.77|67.47|67.8|67.5|67.82|67.52|67.76|67.46|12
1731975770000|2024-11-19 00:22:50|67.79|67.49|67.76|67.46|67.79|67.49|67.7|67.4|13
1731975780000|2024-11-19 00:23:00|67.75|67.45|67.81|67.51|67.81|67.51|67.75|67.45|13
1731975790000|2024-11-19 00:23:10|67.8|67.5|67.81|67.51|67.83|67.53|67.78|67.48|9
1731975800000|2024-11-19 00:23:20|67.8|67.5|67.77|67.47|67.81|67.51|67.77|67.47|8
1731975810000|2024-11-19 00:23:30|67.79|67.49|67.72|67.42|67.8|67.5|67.72|67.42|9
1731975820000|2024-11-19 00:23:40|67.71|67.41|67.7|67.4|67.71|67.41|67.67|67.37|11
1731975830000|2024-11-19 00:23:50|67.71|67.41|67.77|67.47|67.78|67.48|67.71|67.41|8
1731975840000|2024-11-19 00:24:00|67.78|67.48|67.79|67.49|67.82|67.52|67.78|67.48|10
1731975850000|2024-11-19 00:24:10|67.8|67.5|67.8|67.5|67.81|67.51|67.77|67.47|15
1731975860000|2024-11-19 00:24:20|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|8
1731975870000|2024-11-19 00:24:30|67.79|67.49|67.78|67.48|67.8|67.5|67.78|67.48|8
1731975880000|2024-11-19 00:24:40|67.77|67.47|67.8|67.5|67.82|67.52|67.75|67.45|16
1731975890000|2024-11-19 00:24:50|67.83|67.53|67.9|67.6|67.9|67.6|67.78|67.48|16
1731975900000|2024-11-19 00:25:00|67.89|67.59|67.9|67.6|67.91|67.61|67.85|67.55|14
1731975910000|2024-11-19 00:25:10|67.87|67.57|67.85|67.55|67.87|67.57|67.84|67.54|9
1731975920000|2024-11-19 00:25:20|67.86|67.56|67.87|67.57|67.87|67.57|67.84|67.54|11
1731975930000|2024-11-19 00:25:30|67.86|67.56|67.77|67.47|67.86|67.56|67.75|67.45|15
1731975940000|2024-11-19 00:25:40|67.78|67.48|67.81|67.51|67.87|67.57|67.78|67.48|18
1731975950000|2024-11-19 00:25:50|67.8|67.5|67.84|67.54|67.85|67.55|67.79|67.49|13
1731975960000|2024-11-19 00:26:00|67.85|67.55|67.79|67.49|67.86|67.56|67.79|67.49|8
1731975970000|2024-11-19 00:26:10|67.8|67.5|67.75|67.45|67.8|67.5|67.73|67.43|9
1731975980000|2024-11-19 00:26:20|67.76|67.46|67.82|67.52|67.82|67.52|67.75|67.45|10
1731975990000|2024-11-19 00:26:30|67.83|67.53|67.81|67.51|67.84|67.54|67.8|67.5|8
1731976000000|2024-11-19 00:26:40|67.8|67.5|67.86|67.56|67.87|67.57|67.79|67.49|6
1731976010000|2024-11-19 00:26:50|67.87|67.57|67.88|67.58|67.91|67.61|67.87|67.57|12
1731976020000|2024-11-19 00:27:00|67.89|67.59|67.87|67.57|67.9|67.6|67.86|67.56|9
1731976030000|2024-11-19 00:27:10|67.86|67.56|67.88|67.58|67.89|67.59|67.85|67.55|16
1731976040000|2024-11-19 00:27:20|67.87|67.57|67.9|67.6|67.9|67.6|67.87|67.57|5
1731976050000|2024-11-19 00:27:30|67.91|67.61|67.91|67.61|67.92|67.62|67.9|67.6|6
1731976060000|2024-11-19 00:27:40|67.9|67.6|67.88|67.58|67.9|67.6|67.87|67.57|5
1731976070000|2024-11-19 00:27:50|67.87|67.57|67.85|67.55|67.87|67.57|67.85|67.55|5
1731976080000|2024-11-19 00:28:00|67.84|67.54|67.82|67.52|67.85|67.55|67.79|67.49|10
1731976090000|2024-11-19 00:28:10|67.81|67.51|67.81|67.51|67.81|67.51|67.81|67.51|1
1731976100000|2024-11-19 00:28:20|67.8|67.5|67.82|67.52|67.82|67.52|67.8|67.5|5
1731976110000|2024-11-19 00:28:30|67.86|67.56|67.81|67.51|67.86|67.56|67.8|67.5|8
1731976120000|2024-11-19 00:28:40|67.79|67.49|67.81|67.51|67.86|67.56|67.79|67.49|11
1731976130000|2024-11-19 00:28:50|67.8|67.5|67.81|67.51|67.81|67.51|67.78|67.48|6
1731976140000|2024-11-19 00:29:00|67.8|67.5|67.8|67.5|67.82|67.52|67.75|67.45|16
1731976150000|2024-11-19 00:29:10|67.78|67.48|67.81|67.51|67.81|67.51|67.78|67.48|14
1731976160000|2024-11-19 00:29:20|67.82|67.52|67.76|67.46|67.82|67.52|67.76|67.46|6
1731976170000|2024-11-19 00:29:30|67.77|67.47|67.77|67.47|67.77|67.47|67.76|67.46|3
1731976180000|2024-11-19 00:29:40|67.76|67.46|67.75|67.45|67.77|67.47|67.75|67.45|8
1731976190000|2024-11-19 00:29:50|67.76|67.46|67.77|67.47|67.77|67.47|67.76|67.46|6
1731976200000|2024-11-19 00:30:00|67.76|67.46|67.73|67.43|67.78|67.48|67.73|67.43|12
1731976210000|2024-11-19 00:30:10|67.74|67.44|67.76|67.46|67.77|67.47|67.74|67.44|10
1731976220000|2024-11-19 00:30:20|67.75|67.45|67.77|67.47|67.78|67.48|67.75|67.45|7
1731976230000|2024-11-19 00:30:30|67.76|67.46|67.74|67.44|67.77|67.47|67.74|67.44|7
1731976240000|2024-11-19 00:30:40|67.75|67.45|67.74|67.44|67.75|67.45|67.74|67.44|4
1731976250000|2024-11-19 00:30:50|67.73|67.43|67.64|67.34|67.73|67.43|67.64|67.34|7
1731976260000|2024-11-19 00:31:00|67.6|67.3|67.54|67.24|67.6|67.3|67.54|67.24|11
1731976270000|2024-11-19 00:31:10|67.55|67.25|67.57|67.27|67.58|67.28|67.55|67.25|4
1731976280000|2024-11-19 00:31:20|67.56|67.26|67.54|67.24|67.57|67.27|67.54|67.24|8
1731976290000|2024-11-19 00:31:30|67.5|67.2|67.46|67.16|67.5|67.2|67.45|67.15|5
1731976300000|2024-11-19 00:31:40|67.47|67.17|67.45|67.15|67.5|67.2|67.45|67.15|9
1731976310000|2024-11-19 00:31:50|67.46|67.16|67.45|67.15|67.46|67.16|67.45|67.15|4
1731976320000|2024-11-19 00:32:00|67.46|67.16|67.36|67.06|67.46|67.16|67.36|67.06|12
1731976330000|2024-11-19 00:32:10|67.35|67.05|67.4|67.1|67.4|67.1|67.35|67.05|12
1731976340000|2024-11-19 00:32:20|67.42|67.12|67.39|67.09|67.42|67.12|67.39|67.09|10
1731976350000|2024-11-19 00:32:30|67.38|67.08|67.4|67.1|67.41|67.11|67.37|67.07|10
1731976360000|2024-11-19 00:32:40|67.41|67.11|67.49|67.19|67.51|67.21|67.4|67.1|14
1731976370000|2024-11-19 00:32:50|67.48|67.18|67.56|67.26|67.58|67.28|67.48|67.18|18
1731976380000|2024-11-19 00:33:00|67.55|67.25|67.6|67.3|67.6|67.3|67.53|67.23|9
1731976390000|2024-11-19 00:33:10|67.59|67.29|67.6|67.3|67.67|67.37|67.58|67.28|18
1731976400000|2024-11-19 00:33:20|67.59|67.29|67.58|67.28|67.6|67.3|67.58|67.28|6
1731976410000|2024-11-19 00:33:30|67.57|67.27|67.57|67.27|67.57|67.27|67.55|67.25|4
1731976420000|2024-11-19 00:33:40|67.58|67.28|67.53|67.23|67.6|67.3|67.53|67.23|10
1731976430000|2024-11-19 00:33:50|67.54|67.24|67.49|67.19|67.55|67.25|67.46|67.16|16
1731976440000|2024-11-19 00:34:00|67.48|67.18|67.45|67.15|67.48|67.18|67.45|67.15|10
1731976450000|2024-11-19 00:34:10|67.46|67.16|67.51|67.21|67.51|67.21|67.45|67.15|9
1731976460000|2024-11-19 00:34:20|67.52|67.22|67.51|67.21|67.52|67.22|67.49|67.19|7
1731976470000|2024-11-19 00:34:30|67.5|67.2|67.49|67.19|67.51|67.21|67.47|67.17|7
1731976480000|2024-11-19 00:34:40|67.48|67.18|67.44|67.14|67.49|67.19|67.4|67.1|7
1731976490000|2024-11-19 00:34:50|67.45|67.15|67.44|67.14|67.45|67.15|67.44|67.14|2
1731976500000|2024-11-19 00:35:00|67.41|67.11|67.55|67.25|67.55|67.25|67.41|67.11|11
1731976510000|2024-11-19 00:35:10|67.54|67.24|67.5|67.2|67.54|67.24|67.49|67.19|8
1731976520000|2024-11-19 00:35:20|67.48|67.18|67.49|67.19|67.49|67.19|67.46|67.16|8
1731976530000|2024-11-19 00:35:30|67.5|67.2|67.48|67.18|67.52|67.22|67.48|67.18|6
1731976540000|2024-11-19 00:35:40|67.47|67.17|67.41|67.11|67.47|67.17|67.4|67.1|19
1731976550000|2024-11-19 00:35:50|67.4|67.1|67.39|67.09|67.45|67.15|67.39|67.09|15
1731976560000|2024-11-19 00:36:00|67.4|67.1|67.4|67.1|67.4|67.1|67.34|67.04|15
1731976570000|2024-11-19 00:36:10|67.41|67.11|67.41|67.11|67.42|67.12|67.41|67.11|3
1731976580000|2024-11-19 00:36:20|67.45|67.15|67.42|67.12|67.47|67.17|67.41|67.11|7
1731976590000|2024-11-19 00:36:30|67.43|67.13|67.45|67.15|67.45|67.15|67.42|67.12|13
1731976600000|2024-11-19 00:36:40|67.44|67.14|67.48|67.18|67.49|67.19|67.42|67.12|10
1731976610000|2024-11-19 00:36:50|67.49|67.19|67.48|67.18|67.49|67.19|67.47|67.17|8
1731976620000|2024-11-19 00:37:00|67.51|67.21|67.51|67.21|67.56|67.26|67.49|67.19|17
1731976630000|2024-11-19 00:37:10|67.5|67.2|67.52|67.22|67.52|67.22|67.5|67.2|5
1731976640000|2024-11-19 00:37:20|67.51|67.21|67.51|67.21|67.55|67.25|67.49|67.19|13
1731976650000|2024-11-19 00:37:30|67.49|67.19|67.51|67.21|67.54|67.24|67.49|67.19|8
1731976660000|2024-11-19 00:37:40|67.52|67.22|67.58|67.28|67.58|67.28|67.52|67.22|9
1731976670000|2024-11-19 00:37:50|67.59|67.29|67.56|67.26|67.62|67.32|67.55|67.25|10
1731976680000|2024-11-19 00:38:00|67.57|67.27|67.66|67.36|67.67|67.37|67.56|67.26|14
1731976690000|2024-11-19 00:38:10|67.67|67.37|67.68|67.38|67.68|67.38|67.66|67.36|6
1731976700000|2024-11-19 00:38:20|67.67|67.37|67.66|67.36|67.67|67.37|67.61|67.31|9
1731976710000|2024-11-19 00:38:30|67.65|67.35|67.59|67.29|67.65|67.35|67.59|67.29|5
1731976720000|2024-11-19 00:38:40|67.6|67.3|67.64|67.34|67.65|67.35|67.6|67.3|8
1731976730000|2024-11-19 00:38:50|67.65|67.35|67.59|67.29|67.65|67.35|67.59|67.29|7
1731976740000|2024-11-19 00:39:00|67.58|67.28|67.58|67.28|67.59|67.29|67.57|67.27|5
1731976750000|2024-11-19 00:39:10|67.6|67.3|67.59|67.29|67.6|67.3|67.58|67.28|10
1731976760000|2024-11-19 00:39:20|67.6|67.3|67.59|67.29|67.6|67.3|67.58|67.28|17
1731976770000|2024-11-19 00:39:30|67.6|67.3|67.67|67.37|67.67|67.37|67.6|67.3|6
1731976780000|2024-11-19 00:39:40|67.66|67.36|67.6|67.3|67.66|67.36|67.59|67.29|8
1731976790000|2024-11-19 00:39:50|67.63|67.33|67.64|67.34|67.64|67.34|67.61|67.31|5
1731976800000|2024-11-19 00:40:00|67.65|67.35|67.66|67.36|67.67|67.37|67.64|67.34|9
1731976810000|2024-11-19 00:40:10|67.65|67.35|67.69|67.39|67.69|67.39|67.65|67.35|5
1731976820000|2024-11-19 00:40:20|67.7|67.4|67.7|67.4|67.78|67.48|67.7|67.4|13
1731976830000|2024-11-19 00:40:30|67.69|67.39|67.65|67.35|67.71|67.41|67.65|67.35|9
1731976840000|2024-11-19 00:40:40|67.64|67.34|67.65|67.35|67.67|67.37|67.64|67.34|13
1731976850000|2024-11-19 00:40:50|67.64|67.34|67.62|67.32|67.64|67.34|67.62|67.32|7
1731976860000|2024-11-19 00:41:00|67.63|67.33|67.64|67.34|67.64|67.34|67.6|67.3|10
1731976870000|2024-11-19 00:41:10|67.65|67.35|67.67|67.37|67.68|67.38|67.65|67.35|5
1731976880000|2024-11-19 00:41:20|67.66|67.36|67.66|67.36|67.67|67.37|67.64|67.34|9
1731976890000|2024-11-19 00:41:30|67.65|67.35|67.63|67.33|67.66|67.36|67.63|67.33|7
1731976900000|2024-11-19 00:41:40|67.64|67.34|67.68|67.38|67.68|67.38|67.64|67.34|9
1731976910000|2024-11-19 00:41:50|67.67|67.37|67.66|67.36|67.67|67.37|67.66|67.36|4
1731976920000|2024-11-19 00:42:00|67.65|67.35|67.72|67.42|67.72|67.42|67.65|67.35|12
1731976930000|2024-11-19 00:42:10|67.73|67.43|67.68|67.38|67.73|67.43|67.67|67.37|8
1731976940000|2024-11-19 00:42:20|67.69|67.39|67.68|67.38|67.69|67.39|67.67|67.37|3
1731976950000|2024-11-19 00:42:30|67.67|67.37|67.68|67.38|67.68|67.38|67.65|67.35|10
1731976960000|2024-11-19 00:42:40|67.67|67.37|67.68|67.38|67.68|67.38|67.67|67.37|2
1731976970000|2024-11-19 00:42:50|67.67|67.37|67.68|67.38|67.69|67.39|67.67|67.37|9
1731976980000|2024-11-19 00:43:00|67.67|67.37|67.71|67.41|67.71|67.41|67.67|67.37|5
1731976990000|2024-11-19 00:43:10|67.7|67.4|67.69|67.39|67.7|67.4|67.68|67.38|7
1731977000000|2024-11-19 00:43:20|67.7|67.4|67.73|67.43|67.76|67.46|67.7|67.4|9
1731977010000|2024-11-19 00:43:30|67.72|67.42|67.71|67.41|67.72|67.42|67.69|67.39|7
1731977020000|2024-11-19 00:43:40|67.69|67.39|67.79|67.49|67.8|67.5|67.69|67.39|10
1731977030000|2024-11-19 00:43:50|67.8|67.5|67.78|67.48|67.8|67.5|67.78|67.48|7
1731977040000|2024-11-19 00:44:00|67.79|67.49|67.74|67.44|67.79|67.49|67.72|67.42|11
1731977050000|2024-11-19 00:44:10|67.73|67.43|67.7|67.4|67.73|67.43|67.7|67.4|4
1731977070000|2024-11-19 00:44:30|67.69|67.39|67.68|67.38|67.69|67.39|67.67|67.37|10
1731977080000|2024-11-19 00:44:40|67.69|67.39|67.75|67.45|67.76|67.46|67.69|67.39|13
1731977090000|2024-11-19 00:44:50|67.74|67.44|67.75|67.45|67.75|67.45|67.74|67.44|2
1731977100000|2024-11-19 00:45:00|67.74|67.44|67.67|67.37|67.75|67.45|67.67|67.37|10
1731977110000|2024-11-19 00:45:10|67.68|67.38|67.64|67.34|67.68|67.38|67.64|67.34|4
1731977120000|2024-11-19 00:45:20|67.63|67.33|67.59|67.29|67.63|67.33|67.56|67.26|14
1731977130000|2024-11-19 00:45:30|67.58|67.28|67.58|67.28|67.59|67.29|67.57|67.27|8
1731977140000|2024-11-19 00:45:40|67.57|67.27|67.59|67.29|67.6|67.3|67.56|67.26|8
1731977150000|2024-11-19 00:45:50|67.58|67.28|67.62|67.32|67.62|67.32|67.57|67.27|8
1731977160000|2024-11-19 00:46:00|67.61|67.31|67.65|67.35|67.65|67.35|67.6|67.3|9
1731977170000|2024-11-19 00:46:10|67.66|67.36|67.66|67.36|67.66|67.36|67.64|67.34|5
1731977180000|2024-11-19 00:46:20|67.65|67.35|67.57|67.27|67.65|67.35|67.56|67.26|10
1731977190000|2024-11-19 00:46:30|67.56|67.26|67.59|67.29|67.6|67.3|67.55|67.25|9
1731977200000|2024-11-19 00:46:40|67.58|67.28|67.58|67.28|67.59|67.29|67.58|67.28|5
1731977210000|2024-11-19 00:46:50|67.59|67.29|67.49|67.19|67.59|67.29|67.49|67.19|8
1731977220000|2024-11-19 00:47:00|67.5|67.2|67.43|67.13|67.5|67.2|67.42|67.12|16
1731977230000|2024-11-19 00:47:10|67.44|67.14|67.39|67.09|67.45|67.15|67.38|67.08|7
1731977240000|2024-11-19 00:47:20|67.38|67.08|67.29|66.99|67.38|67.08|67.28|66.98|9
1731977250000|2024-11-19 00:47:30|67.28|66.98|67.29|66.99|67.29|66.99|67.27|66.97|4
1731977260000|2024-11-19 00:47:40|67.3|67|67.3|67|67.31|67.01|67.3|67|7
1731977270000|2024-11-19 00:47:50|67.31|67.01|67.39|67.09|67.39|67.09|67.31|67.01|6
1731977280000|2024-11-19 00:48:00|67.4|67.1|67.36|67.06|67.4|67.1|67.35|67.05|9
1731977290000|2024-11-19 00:48:10|67.35|67.05|67.36|67.06|67.36|67.06|67.35|67.05|4
1731977300000|2024-11-19 00:48:20|67.35|67.05|67.38|67.08|67.38|67.08|67.35|67.05|3
1731977310000|2024-11-19 00:48:30|67.37|67.07|67.34|67.04|67.37|67.07|67.33|67.03|6
1731977320000|2024-11-19 00:48:40|67.33|67.03|67.31|67.01|67.33|67.03|67.29|66.99|6
1731977330000|2024-11-19 00:48:50|67.3|67|67.34|67.04|67.35|67.05|67.3|67|6
1731977340000|2024-11-19 00:49:00|67.36|67.06|67.37|67.07|67.38|67.08|67.35|67.05|9
1731977350000|2024-11-19 00:49:10|67.38|67.08|67.37|67.07|67.38|67.08|67.37|67.07|4
1731977360000|2024-11-19 00:49:20|67.38|67.08|67.4|67.1|67.42|67.12|67.36|67.06|12
1731977370000|2024-11-19 00:49:30|67.41|67.11|67.43|67.13|67.43|67.13|67.39|67.09|13
1731977380000|2024-11-19 00:49:40|67.44|67.14|67.36|67.06|67.44|67.14|67.36|67.06|11
1731977390000|2024-11-19 00:49:50|67.37|67.07|67.39|67.09|67.39|67.09|67.36|67.06|5
1731977400000|2024-11-19 00:50:00|67.38|67.08|67.41|67.11|67.41|67.11|67.38|67.08|8
1731977410000|2024-11-19 00:50:10|67.39|67.09|67.36|67.06|67.39|67.09|67.35|67.05|6
1731977420000|2024-11-19 00:50:20|67.35|67.05|67.37|67.07|67.37|67.07|67.35|67.05|5
1731977430000|2024-11-19 00:50:30|67.36|67.06|67.35|67.05|67.36|67.06|67.34|67.04|4
1731977440000|2024-11-19 00:50:40|67.37|67.07|67.37|67.07|67.37|67.07|67.34|67.04|10
1731977450000|2024-11-19 00:50:50|67.39|67.09|67.4|67.1|67.41|67.11|67.37|67.07|10
1731977460000|2024-11-19 00:51:00|67.45|67.15|67.41|67.11|67.47|67.17|67.41|67.11|9
1731977470000|2024-11-19 00:51:10|67.4|67.1|67.38|67.08|67.41|67.11|67.38|67.08|6
1731977480000|2024-11-19 00:51:20|67.39|67.09|67.4|67.1|67.4|67.1|67.38|67.08|4
1731977490000|2024-11-19 00:51:30|67.41|67.11|67.4|67.1|67.44|67.14|67.39|67.09|12
1731977500000|2024-11-19 00:51:40|67.41|67.11|67.36|67.06|67.41|67.11|67.35|67.05|9
1731977510000|2024-11-19 00:51:50|67.35|67.05|67.36|67.06|67.39|67.09|67.35|67.05|13
1731977520000|2024-11-19 00:52:00|67.35|67.05|67.34|67.04|67.36|67.06|67.33|67.03|8
1731977530000|2024-11-19 00:52:10|67.33|67.03|67.28|66.98|67.33|67.03|67.28|66.98|5
1731977540000|2024-11-19 00:52:20|67.26|66.96|67.25|66.95|67.28|66.98|67.23|66.93|9
1731977550000|2024-11-19 00:52:30|67.27|66.97|67.26|66.96|67.27|66.97|67.26|66.96|4
1731977560000|2024-11-19 00:52:40|67.27|66.97|67.38|67.08|67.38|67.08|67.26|66.96|11
1731977570000|2024-11-19 00:52:50|67.37|67.07|67.31|67.01|67.37|67.07|67.3|67|6
1731977580000|2024-11-19 00:53:00|67.29|66.99|67.29|66.99|67.31|67.01|67.29|66.99|6
1731977590000|2024-11-19 00:53:10|67.3|67|67.3|67|67.3|67|67.29|66.99|3
1731977600000|2024-11-19 00:53:20|67.29|66.99|67.41|67.11|67.41|67.11|67.29|66.99|12
1731977610000|2024-11-19 00:53:30|67.39|67.09|67.46|67.16|67.48|67.18|67.39|67.09|13
1731977620000|2024-11-19 00:53:40|67.47|67.17|67.49|67.19|67.5|67.2|67.47|67.17|7
1731977630000|2024-11-19 00:53:50|67.48|67.18|67.49|67.19|67.5|67.2|67.47|67.17|10
1731977640000|2024-11-19 00:54:00|67.5|67.2|67.5|67.2|67.5|67.2|67.49|67.19|7
1731977650000|2024-11-19 00:54:10|67.52|67.22|67.54|67.24|67.54|67.24|67.51|67.21|5
1731977660000|2024-11-19 00:54:20|67.55|67.25|67.56|67.26|67.57|67.27|67.55|67.25|4
1731977670000|2024-11-19 00:54:30|67.55|67.25|67.55|67.25|67.55|67.25|67.55|67.25|1
1731977680000|2024-11-19 00:54:40|67.54|67.24|67.56|67.26|67.58|67.28|67.54|67.24|5
1731977690000|2024-11-19 00:54:50|67.57|67.27|67.58|67.28|67.58|67.28|67.56|67.26|5
1731977700000|2024-11-19 00:55:00|67.57|67.27|67.57|67.27|67.58|67.28|67.56|67.26|4
1731977710000|2024-11-19 00:55:10|67.56|67.26|67.54|67.24|67.58|67.28|67.54|67.24|8
1731977720000|2024-11-19 00:55:20|67.55|67.25|67.58|67.28|67.58|67.28|67.55|67.25|7
1731977730000|2024-11-19 00:55:30|67.57|67.27|67.5|67.2|67.57|67.27|67.5|67.2|6
1731977740000|2024-11-19 00:55:40|67.51|67.21|67.51|67.21|67.51|67.21|67.5|67.2|3
1731977750000|2024-11-19 00:55:50|67.49|67.19|67.47|67.17|67.5|67.2|67.47|67.17|5
1731977760000|2024-11-19 00:56:00|67.48|67.18|67.5|67.2|67.5|67.2|67.47|67.17|7
1731977770000|2024-11-19 00:56:10|67.49|67.19|67.49|67.19|67.51|67.21|67.49|67.19|9
1731977780000|2024-11-19 00:56:20|67.5|67.2|67.5|67.2|67.5|67.2|67.49|67.19|5
1731977790000|2024-11-19 00:56:30|67.51|67.21|67.55|67.25|67.55|67.25|67.51|67.21|8
1731977800000|2024-11-19 00:56:40|67.56|67.26|67.6|67.3|67.6|67.3|67.56|67.26|8
1731977810000|2024-11-19 00:56:50|67.61|67.31|67.65|67.35|67.66|67.36|67.61|67.31|6
1731977820000|2024-11-19 00:57:00|67.66|67.36|67.75|67.45|67.75|67.45|67.66|67.36|7
1731977830000|2024-11-19 00:57:10|67.76|67.46|67.69|67.39|67.78|67.48|67.66|67.36|11
1731977840000|2024-11-19 00:57:20|67.68|67.38|67.68|67.38|67.69|67.39|67.67|67.37|5
1731977850000|2024-11-19 00:57:30|67.69|67.39|67.68|67.38|67.69|67.39|67.68|67.38|4
1731977860000|2024-11-19 00:57:40|67.69|67.39|67.7|67.4|67.7|67.4|67.68|67.38|4
1731977870000|2024-11-19 00:57:50|67.69|67.39|67.7|67.4|67.7|67.4|67.69|67.39|2
1731977880000|2024-11-19 00:58:00|67.69|67.39|67.59|67.29|67.7|67.4|67.57|67.27|10
1731977890000|2024-11-19 00:58:10|67.6|67.3|67.54|67.24|67.6|67.3|67.54|67.24|13
1731977900000|2024-11-19 00:58:20|67.55|67.25|67.78|67.48|67.79|67.49|67.55|67.25|15
1731977910000|2024-11-19 00:58:30|67.8|67.5|67.7|67.4|67.8|67.5|67.69|67.39|20
1731977920000|2024-11-19 00:58:40|67.71|67.41|67.65|67.35|67.71|67.41|67.65|67.35|10
1731977930000|2024-11-19 00:58:50|67.66|67.36|67.67|67.37|67.69|67.39|67.66|67.36|7
1731977940000|2024-11-19 00:59:00|67.65|67.35|67.57|67.27|67.65|67.35|67.57|67.27|11
1731977950000|2024-11-19 00:59:10|67.58|67.28|67.63|67.33|67.68|67.38|67.58|67.28|12
1731977960000|2024-11-19 00:59:20|67.62|67.32|67.6|67.3|67.62|67.32|67.59|67.29|11
1731977970000|2024-11-19 00:59:30|67.59|67.29|67.51|67.21|67.59|67.29|67.5|67.2|10
1731977980000|2024-11-19 00:59:40|67.49|67.19|67.5|67.2|67.5|67.2|67.48|67.18|6
1731977990000|2024-11-19 00:59:50|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|11
1731978000000|2024-11-19 01:00:00|67.52|67.22|67.55|67.25|67.55|67.25|67.5|67.2|7
1731978010000|2024-11-19 01:00:10|67.53|67.23|67.52|67.22|67.54|67.24|67.52|67.22|4
1731978020000|2024-11-19 01:00:20|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|3
1731978030000|2024-11-19 01:00:30|67.56|67.26|67.53|67.23|67.56|67.26|67.5|67.2|10
1731978040000|2024-11-19 01:00:40|67.54|67.24|67.53|67.23|67.55|67.25|67.53|67.23|4
1731978050000|2024-11-19 01:00:50|67.54|67.24|67.54|67.24|67.57|67.27|67.54|67.24|9
1731978060000|2024-11-19 01:01:00|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|5
1731978070000|2024-11-19 01:01:10|67.56|67.26|67.57|67.27|67.61|67.31|67.56|67.26|7
1731978080000|2024-11-19 01:01:20|67.58|67.28|67.63|67.33|67.63|67.33|67.58|67.28|4
1731978090000|2024-11-19 01:01:30|67.6|67.3|67.63|67.33|67.63|67.33|67.6|67.3|12
1731978100000|2024-11-19 01:01:40|67.65|67.35|67.67|67.37|67.67|67.37|67.64|67.34|9
1731978110000|2024-11-19 01:01:50|67.66|67.36|67.69|67.39|67.69|67.39|67.66|67.36|11
1731978120000|2024-11-19 01:02:00|67.68|67.38|67.72|67.42|67.72|67.42|67.68|67.38|11
1731978130000|2024-11-19 01:02:10|67.71|67.41|67.65|67.35|67.71|67.41|67.65|67.35|10
1731978140000|2024-11-19 01:02:20|67.67|67.37|67.67|67.37|67.67|67.37|67.66|67.36|9
1731978150000|2024-11-19 01:02:30|67.66|67.36|67.66|67.36|67.67|67.37|67.66|67.36|9
1731978160000|2024-11-19 01:02:40|67.67|67.37|67.59|67.29|67.68|67.38|67.58|67.28|12
1731978170000|2024-11-19 01:02:50|67.58|67.28|67.57|67.27|67.58|67.28|67.57|67.27|2
1731978180000|2024-11-19 01:03:00|67.58|67.28|67.61|67.31|67.61|67.31|67.57|67.27|4
1731978190000|2024-11-19 01:03:10|67.63|67.33|67.63|67.33|67.65|67.35|67.63|67.33|5
1731978200000|2024-11-19 01:03:20|67.64|67.34|67.65|67.35|67.65|67.35|67.64|67.34|2
1731978210000|2024-11-19 01:03:30|67.66|67.36|67.73|67.43|67.73|67.43|67.66|67.36|9
1731978220000|2024-11-19 01:03:40|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1731978230000|2024-11-19 01:03:50|67.69|67.39|67.68|67.38|67.69|67.39|67.66|67.36|7
1731978240000|2024-11-19 01:04:00|67.69|67.39|67.68|67.38|67.7|67.4|67.67|67.37|11
1731978250000|2024-11-19 01:04:10|67.67|67.37|67.66|67.36|67.68|67.38|67.66|67.36|16
1731978260000|2024-11-19 01:04:20|67.65|67.35|67.65|67.35|67.66|67.36|67.62|67.32|10
1731978270000|2024-11-19 01:04:30|67.64|67.34|67.6|67.3|67.65|67.35|67.6|67.3|11
1731978280000|2024-11-19 01:04:40|67.61|67.31|67.54|67.24|67.61|67.31|67.53|67.23|5
1731978290000|2024-11-19 01:04:50|67.55|67.25|67.61|67.31|67.62|67.32|67.55|67.25|11
1731978300000|2024-11-19 01:05:00|67.62|67.32|67.53|67.23|67.62|67.32|67.53|67.23|10
1731978310000|2024-11-19 01:05:10|67.51|67.21|67.53|67.23|67.53|67.23|67.51|67.21|13
1731978320000|2024-11-19 01:05:20|67.54|67.24|67.56|67.26|67.57|67.27|67.54|67.24|7
1731978330000|2024-11-19 01:05:30|67.57|67.27|67.56|67.26|67.57|67.27|67.54|67.24|11
1731978340000|2024-11-19 01:05:40|67.55|67.25|67.54|67.24|67.55|67.25|67.53|67.23|4
1731978350000|2024-11-19 01:05:50|67.53|67.23|67.52|67.22|67.53|67.23|67.51|67.21|6
1731978360000|2024-11-19 01:06:00|67.51|67.21|67.51|67.21|67.51|67.21|67.5|67.2|7
1731978370000|2024-11-19 01:06:10|67.53|67.23|67.54|67.24|67.54|67.24|67.51|67.21|11
1731978380000|2024-11-19 01:06:20|67.57|67.27|67.53|67.23|67.57|67.27|67.52|67.22|8
1731978390000|2024-11-19 01:06:30|67.52|67.22|67.56|67.26|67.56|67.26|67.52|67.22|7
1731978400000|2024-11-19 01:06:40|67.55|67.25|67.52|67.22|67.55|67.25|67.52|67.22|4
1731978410000|2024-11-19 01:06:50|67.53|67.23|67.55|67.25|67.55|67.25|67.53|67.23|3
1731978420000|2024-11-19 01:07:00|67.54|67.24|67.54|67.24|67.55|67.25|67.54|67.24|3
1731978430000|2024-11-19 01:07:10|67.53|67.23|67.52|67.22|67.54|67.24|67.52|67.22|6
1731978440000|2024-11-19 01:07:20|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|7
1731978450000|2024-11-19 01:07:30|67.57|67.27|67.55|67.25|67.59|67.29|67.55|67.25|7
1731978470000|2024-11-19 01:07:50|67.54|67.24|67.54|67.24|67.54|67.24|67.54|67.24|1
1731978480000|2024-11-19 01:08:00|67.53|67.23|67.56|67.26|67.56|67.26|67.53|67.23|10
1731978490000|2024-11-19 01:08:10|67.55|67.25|67.53|67.23|67.55|67.25|67.51|67.21|5
1731978510000|2024-11-19 01:08:30|67.52|67.22|67.47|67.17|67.52|67.22|67.45|67.15|8
1731978520000|2024-11-19 01:08:40|67.46|67.16|67.43|67.13|67.46|67.16|67.43|67.13|3
1731978530000|2024-11-19 01:08:50|67.44|67.14|67.43|67.13|67.45|67.15|67.43|67.13|4
1731978540000|2024-11-19 01:09:00|67.44|67.14|67.5|67.2|67.5|67.2|67.44|67.14|6
1731978550000|2024-11-19 01:09:10|67.51|67.21|67.52|67.22|67.54|67.24|67.51|67.21|9
1731978560000|2024-11-19 01:09:20|67.51|67.21|67.53|67.23|67.53|67.23|67.51|67.21|7
1731978570000|2024-11-19 01:09:30|67.54|67.24|67.55|67.25|67.56|67.26|67.54|67.24|6
1731978580000|2024-11-19 01:09:40|67.54|67.24|67.54|67.24|67.54|67.24|67.53|67.23|3
1731978590000|2024-11-19 01:09:50|67.53|67.23|67.55|67.25|67.55|67.25|67.53|67.23|7
1731978600000|2024-11-19 01:10:00|67.54|67.24|67.56|67.26|67.56|67.26|67.51|67.21|8
1731978610000|2024-11-19 01:10:10|67.55|67.25|67.57|67.27|67.57|67.27|67.55|67.25|9
1731978620000|2024-11-19 01:10:20|67.56|67.26|67.59|67.29|67.59|67.29|67.56|67.26|5
1731978630000|2024-11-19 01:10:30|67.6|67.3|67.6|67.3|67.6|67.3|67.6|67.3|1
1731978640000|2024-11-19 01:10:40|67.59|67.29|67.56|67.26|67.61|67.31|67.56|67.26|9
1731978650000|2024-11-19 01:10:50|67.55|67.25|67.6|67.3|67.6|67.3|67.55|67.25|11
1731978660000|2024-11-19 01:11:00|67.61|67.31|67.67|67.37|67.67|67.37|67.61|67.31|8
1731978670000|2024-11-19 01:11:10|67.66|67.36|67.66|67.36|67.66|67.36|67.64|67.34|9
1731978680000|2024-11-19 01:11:20|67.65|67.35|67.65|67.35|67.65|67.35|67.64|67.34|7
1731978690000|2024-11-19 01:11:30|67.66|67.36|67.66|67.36|67.66|67.36|67.66|67.36|1
1731978700000|2024-11-19 01:11:40|67.67|67.37|67.69|67.39|67.71|67.41|67.66|67.36|7
1731978710000|2024-11-19 01:11:50|67.67|67.37|67.7|67.4|67.7|67.4|67.66|67.36|11
1731978720000|2024-11-19 01:12:00|67.71|67.41|67.71|67.41|67.71|67.41|67.71|67.41|1
1731978730000|2024-11-19 01:12:10|67.7|67.4|67.67|67.37|67.7|67.4|67.67|67.37|7
1731978740000|2024-11-19 01:12:20|67.66|67.36|67.65|67.35|67.66|67.36|67.65|67.35|8
1731978750000|2024-11-19 01:12:30|67.66|67.36|67.65|67.35|67.66|67.36|67.65|67.35|6
1731978760000|2024-11-19 01:12:40|67.66|67.36|67.66|67.36|67.66|67.36|67.65|67.35|7
1731978770000|2024-11-19 01:12:50|67.67|67.37|67.68|67.38|67.68|67.38|67.67|67.37|6
1731978780000|2024-11-19 01:13:00|67.67|67.37|67.65|67.35|67.67|67.37|67.64|67.34|5
1731978790000|2024-11-19 01:13:10|67.66|67.36|67.66|67.36|67.67|67.37|67.66|67.36|5
1731978800000|2024-11-19 01:13:20|67.67|67.37|67.65|67.35|67.67|67.37|67.64|67.34|5
1731978810000|2024-11-19 01:13:30|67.64|67.34|67.66|67.36|67.71|67.41|67.64|67.34|8
1731978820000|2024-11-19 01:13:40|67.65|67.35|67.62|67.32|67.65|67.35|67.61|67.31|9
1731978830000|2024-11-19 01:13:50|67.61|67.31|67.62|67.32|67.63|67.33|67.61|67.31|15
1731978840000|2024-11-19 01:14:00|67.61|67.31|67.52|67.22|67.61|67.31|67.52|67.22|7
1731978850000|2024-11-19 01:14:10|67.51|67.21|67.43|67.13|67.51|67.21|67.42|67.12|5
1731978860000|2024-11-19 01:14:20|67.44|67.14|67.44|67.14|67.44|67.14|67.43|67.13|5
1731978870000|2024-11-19 01:14:30|67.43|67.13|67.4|67.1|67.43|67.13|67.38|67.08|11
1731978880000|2024-11-19 01:14:40|67.41|67.11|67.4|67.1|67.41|67.11|67.4|67.1|2
1731978890000|2024-11-19 01:14:50|67.38|67.08|67.38|67.08|67.38|67.08|67.38|67.08|1
1731978900000|2024-11-19 01:15:00|67.36|67.06|67.33|67.03|67.38|67.08|67.31|67.01|14
1731978910000|2024-11-19 01:15:10|67.34|67.04|67.33|67.03|67.35|67.05|67.33|67.03|8
1731978920000|2024-11-19 01:15:20|67.35|67.05|67.36|67.06|67.36|67.06|67.34|67.04|6
1731978930000|2024-11-19 01:15:30|67.37|67.07|67.44|67.14|67.45|67.15|67.36|67.06|8
1731978940000|2024-11-19 01:15:40|67.43|67.13|67.43|67.13|67.43|67.13|67.43|67.13|1
1731978950000|2024-11-19 01:15:50|67.42|67.12|67.44|67.14|67.44|67.14|67.39|67.09|6
1731978960000|2024-11-19 01:16:00|67.43|67.13|67.44|67.14|67.46|67.16|67.43|67.13|8
1731978970000|2024-11-19 01:16:10|67.43|67.13|67.38|67.08|67.43|67.13|67.37|67.07|12
1731978980000|2024-11-19 01:16:20|67.39|67.09|67.36|67.06|67.39|67.09|67.36|67.06|6
1731978990000|2024-11-19 01:16:30|67.35|67.05|67.34|67.04|67.35|67.05|67.34|67.04|2
1731979000000|2024-11-19 01:16:40|67.35|67.05|67.31|67.01|67.35|67.05|67.29|66.99|6
1731979010000|2024-11-19 01:16:50|67.29|66.99|67.3|67|67.3|67|67.29|66.99|6
1731979020000|2024-11-19 01:17:00|67.31|67.01|67.27|66.97|67.33|67.03|67.27|66.97|13
1731979030000|2024-11-19 01:17:10|67.28|66.98|67.33|67.03|67.34|67.04|67.28|66.98|10
1731979040000|2024-11-19 01:17:20|67.32|67.02|67.31|67.01|67.32|67.02|67.3|67|11
1731979050000|2024-11-19 01:17:30|67.3|67|67.31|67.01|67.31|67.01|67.29|66.99|5
1731979070000|2024-11-19 01:17:50|67.3|67|67.31|67.01|67.31|67.01|67.3|67|2
1731979080000|2024-11-19 01:18:00|67.3|67|67.3|67|67.31|67.01|67.29|66.99|6
1731979090000|2024-11-19 01:18:10|67.31|67.01|67.31|67.01|67.31|67.01|67.3|67|3
1731979100000|2024-11-19 01:18:20|67.29|66.99|67.26|66.96|67.31|67.01|67.25|66.95|11
1731979110000|2024-11-19 01:18:30|67.25|66.95|67.25|66.95|67.26|66.96|67.25|66.95|3
1731979120000|2024-11-19 01:18:40|67.24|66.94|67.21|66.91|67.25|66.95|67.21|66.91|4
1731979130000|2024-11-19 01:18:50|67.2|66.9|67.19|66.89|67.2|66.9|67.19|66.89|2
1731979140000|2024-11-19 01:19:00|67.2|66.9|67.17|66.87|67.2|66.9|67.15|66.85|12
1731979150000|2024-11-19 01:19:10|67.18|66.88|67.18|66.88|67.24|66.94|67.18|66.88|9
1731979160000|2024-11-19 01:19:20|67.19|66.89|67.17|66.87|67.19|66.89|67.16|66.86|10
1731979170000|2024-11-19 01:19:30|67.16|66.86|67.18|66.88|67.2|66.9|67.16|66.86|10
1731979180000|2024-11-19 01:19:40|67.17|66.87|67.16|66.86|67.17|66.87|67.14|66.84|7
1731979190000|2024-11-19 01:19:50|67.15|66.85|67.15|66.85|67.16|66.86|67.15|66.85|3
1731979200000|2024-11-19 01:20:00|67.16|66.86|67.17|66.87|67.17|66.87|67.14|66.84|5
1731979210000|2024-11-19 01:20:10|67.16|66.86|67.17|66.87|67.18|66.88|67.16|66.86|6
1731979220000|2024-11-19 01:20:20|67.16|66.86|67.16|66.86|67.19|66.89|67.13|66.83|10
1731979230000|2024-11-19 01:20:30|67.17|66.87|67.2|66.9|67.2|66.9|67.16|66.86|9
1731979240000|2024-11-19 01:20:40|67.18|66.88|67.2|66.9|67.2|66.9|67.18|66.88|5
1731979250000|2024-11-19 01:20:50|67.19|66.89|67.26|66.96|67.27|66.97|67.19|66.89|10
1731979260000|2024-11-19 01:21:00|67.25|66.95|67.26|66.96|67.26|66.96|67.25|66.95|2
1731979270000|2024-11-19 01:21:10|67.27|66.97|67.25|66.95|67.28|66.98|67.24|66.94|8
1731979280000|2024-11-19 01:21:20|67.26|66.96|67.26|66.96|67.27|66.97|67.25|66.95|7
1731979290000|2024-11-19 01:21:30|67.25|66.95|67.25|66.95|67.26|66.96|67.24|66.94|5
1731979300000|2024-11-19 01:21:40|67.24|66.94|67.22|66.92|67.24|66.94|67.19|66.89|9
1731979320000|2024-11-19 01:22:00|67.23|66.93|66.99|66.69|67.24|66.94|66.93|66.63|10
1731979330000|2024-11-19 01:22:10|67|66.7|67.04|66.74|67.05|66.75|66.99|66.69|15
1731979340000|2024-11-19 01:22:20|67.03|66.73|67.05|66.75|67.07|66.77|67.03|66.73|16
1731979350000|2024-11-19 01:22:30|67.04|66.74|67.03|66.73|67.04|66.74|67.02|66.72|6
1731979360000|2024-11-19 01:22:40|67.04|66.74|67.03|66.73|67.04|66.74|67.02|66.72|8
1731979370000|2024-11-19 01:22:50|67.02|66.72|67.05|66.75|67.05|66.75|67.02|66.72|10
1731979380000|2024-11-19 01:23:00|67.07|66.77|67.11|66.81|67.12|66.82|67.07|66.77|10
1731979390000|2024-11-19 01:23:10|67.12|66.82|67.1|66.8|67.12|66.82|67.07|66.77|16
1731979400000|2024-11-19 01:23:20|67.09|66.79|67.12|66.82|67.12|66.82|67.09|66.79|11
1731979410000|2024-11-19 01:23:30|67.11|66.81|67.09|66.79|67.12|66.82|67.08|66.78|8
1731979420000|2024-11-19 01:23:40|67.08|66.78|67.12|66.82|67.12|66.82|67.08|66.78|9
1731979430000|2024-11-19 01:23:50|67.11|66.81|67.08|66.78|67.11|66.81|67.08|66.78|11
1731979440000|2024-11-19 01:24:00|67.11|66.81|67.12|66.82|67.12|66.82|67.11|66.81|4
1731979450000|2024-11-19 01:24:10|67.11|66.81|67.08|66.78|67.11|66.81|67.07|66.77|6
1731979460000|2024-11-19 01:24:20|67.09|66.79|67.09|66.79|67.09|66.79|67.08|66.78|7
1731979470000|2024-11-19 01:24:30|67.08|66.78|67.08|66.78|67.08|66.78|67.08|66.78|1
1731979480000|2024-11-19 01:24:40|67.07|66.77|67.08|66.78|67.08|66.78|67.07|66.77|2
1731979490000|2024-11-19 01:24:50|67.09|66.79|67.12|66.82|67.12|66.82|67.09|66.79|3
1731979500000|2024-11-19 01:25:00|67.13|66.83|67.13|66.83|67.13|66.83|67.12|66.82|5
1731979510000|2024-11-19 01:25:10|67.12|66.82|67.13|66.83|67.13|66.83|67.12|66.82|6
1731979540000|2024-11-19 01:25:40|67.12|66.82|67.12|66.82|67.12|66.82|67.12|66.82|1
1731979550000|2024-11-19 01:25:50|67.13|66.83|67.13|66.83|67.13|66.83|67.12|66.82|3
1731979570000|2024-11-19 01:26:10|67.14|66.84|67.19|66.89|67.19|66.89|67.14|66.84|5
1731979580000|2024-11-19 01:26:20|67.21|66.91|67.23|66.93|67.23|66.93|67.21|66.91|2
1731979610000|2024-11-19 01:26:50|67.22|66.92|67.18|66.88|67.22|66.92|67.18|66.88|4
1731979620000|2024-11-19 01:27:00|67.17|66.87|67.15|66.85|67.17|66.87|67.15|66.85|5
1731979630000|2024-11-19 01:27:10|67.16|66.86|67.15|66.85|67.16|66.86|67.15|66.85|2
1731979640000|2024-11-19 01:27:20|67.16|66.86|67.17|66.87|67.18|66.88|67.16|66.86|12
1731979650000|2024-11-19 01:27:30|67.18|66.88|67.17|66.87|67.18|66.88|67.17|66.87|2
1731979660000|2024-11-19 01:27:40|67.18|66.88|67.21|66.91|67.21|66.91|67.17|66.87|9
1731979670000|2024-11-19 01:27:50|67.2|66.9|67.21|66.91|67.22|66.92|67.19|66.89|8
1731979680000|2024-11-19 01:28:00|67.19|66.89|67.19|66.89|67.21|66.91|67.18|66.88|9
1731979690000|2024-11-19 01:28:10|67.18|66.88|67.17|66.87|67.19|66.89|67.17|66.87|4
1731979700000|2024-11-19 01:28:20|67.18|66.88|67.18|66.88|67.19|66.89|67.18|66.88|3
1731979720000|2024-11-19 01:28:40|67.17|66.87|67.14|66.84|67.17|66.87|67.14|66.84|6
1731979730000|2024-11-19 01:28:50|67.12|66.82|67.07|66.77|67.12|66.82|67.07|66.77|8
1731979740000|2024-11-19 01:29:00|67.09|66.79|67.1|66.8|67.15|66.85|67.09|66.79|7
1731979750000|2024-11-19 01:29:10|67.09|66.79|67.13|66.83|67.13|66.83|67.09|66.79|9
1731979760000|2024-11-19 01:29:20|67.14|66.84|67.14|66.84|67.15|66.85|67.13|66.83|5
1731979770000|2024-11-19 01:29:30|67.15|66.85|67.13|66.83|67.15|66.85|67.13|66.83|3
1731979780000|2024-11-19 01:29:40|67.14|66.84|67.13|66.83|67.15|66.85|67.13|66.83|4
1731979790000|2024-11-19 01:29:50|67.14|66.84|67.13|66.83|67.14|66.84|67.13|66.83|2
1731979800000|2024-11-19 01:30:00|67.1|66.8|67.11|66.81|67.12|66.82|67.1|66.8|4
1731979810000|2024-11-19 01:30:10|67.12|66.82|67.13|66.83|67.13|66.83|67.12|66.82|4
1731979820000|2024-11-19 01:30:20|67.14|66.84|67.16|66.86|67.17|66.87|67.14|66.84|4
1731979830000|2024-11-19 01:30:30|67.17|66.87|67.15|66.85|67.17|66.87|67.14|66.84|9
1731979840000|2024-11-19 01:30:40|67.16|66.86|67.22|66.92|67.22|66.92|67.16|66.86|5
1731979850000|2024-11-19 01:30:50|67.23|66.93|67.25|66.95|67.26|66.96|67.23|66.93|3
1731979860000|2024-11-19 01:31:00|67.23|66.93|67.2|66.9|67.23|66.93|67.2|66.9|4
1731979870000|2024-11-19 01:31:10|67.21|66.91|67.26|66.96|67.26|66.96|67.21|66.91|9
1731979880000|2024-11-19 01:31:20|67.25|66.95|67.25|66.95|67.25|66.95|67.24|66.94|3
1731979890000|2024-11-19 01:31:30|67.24|66.94|67.25|66.95|67.25|66.95|67.24|66.94|2
1731979900000|2024-11-19 01:31:40|67.24|66.94|67.24|66.94|67.25|66.95|67.24|66.94|3
1731979910000|2024-11-19 01:31:50|67.21|66.91|67.21|66.91|67.21|66.91|67.21|66.91|1
1731979920000|2024-11-19 01:32:00|67.19|66.89|67.19|66.89|67.19|66.89|67.19|66.89|1
1731979930000|2024-11-19 01:32:10|67.17|66.87|67.16|66.86|67.17|66.87|67.15|66.85|3
1731979940000|2024-11-19 01:32:20|67.17|66.87|67.19|66.89|67.19|66.89|67.17|66.87|3
1731979950000|2024-11-19 01:32:30|67.2|66.9|67.2|66.9|67.2|66.9|67.2|66.9|1
1731979960000|2024-11-19 01:32:40|67.19|66.89|67.22|66.92|67.22|66.92|67.19|66.89|3
1731979970000|2024-11-19 01:32:50|67.21|66.91|67.18|66.88|67.21|66.91|67.18|66.88|4
1731979980000|2024-11-19 01:33:00|67.16|66.86|67.15|66.85|67.16|66.86|67.13|66.83|5
1731979990000|2024-11-19 01:33:10|67.16|66.86|67.19|66.89|67.2|66.9|67.15|66.85|6
1731980010000|2024-11-19 01:33:30|67.2|66.9|67.19|66.89|67.2|66.9|67.19|66.89|2
1731980020000|2024-11-19 01:33:40|67.18|66.88|67.14|66.84|67.18|66.88|67.14|66.84|3
1731980040000|2024-11-19 01:34:00|67.13|66.83|67.12|66.82|67.13|66.83|67.12|66.82|2
1731980050000|2024-11-19 01:34:10|67.13|66.83|67.15|66.85|67.15|66.85|67.13|66.83|3
1731980060000|2024-11-19 01:34:20|67.16|66.86|67.13|66.83|67.16|66.86|67.13|66.83|3
1731980070000|2024-11-19 01:34:30|67.14|66.84|67.12|66.82|67.14|66.84|67.12|66.82|3
1731980080000|2024-11-19 01:34:40|67.13|66.83|67.11|66.81|67.13|66.83|67.1|66.8|4
1731980090000|2024-11-19 01:34:50|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|4
1731980100000|2024-11-19 01:35:00|67.1|66.8|67.16|66.86|67.16|66.86|67.1|66.8|9
1731980110000|2024-11-19 01:35:10|67.15|66.85|67.15|66.85|67.16|66.86|67.14|66.84|4
1731980120000|2024-11-19 01:35:20|67.16|66.86|67.22|66.92|67.23|66.93|67.16|66.86|10
1731980130000|2024-11-19 01:35:30|67.21|66.91|67.25|66.95|67.25|66.95|67.21|66.91|4
1731980140000|2024-11-19 01:35:40|67.23|66.93|67.19|66.89|67.23|66.93|67.19|66.89|3
1731980150000|2024-11-19 01:35:50|67.2|66.9|67.26|66.96|67.26|66.96|67.2|66.9|6
1731980160000|2024-11-19 01:36:00|67.25|66.95|67.21|66.91|67.25|66.95|67.21|66.91|2
1731980170000|2024-11-19 01:36:10|67.22|66.92|67.24|66.94|67.24|66.94|67.21|66.91|5
1731980180000|2024-11-19 01:36:20|67.26|66.96|67.25|66.95|67.26|66.96|67.25|66.95|2
1731980190000|2024-11-19 01:36:30|67.24|66.94|67.24|66.94|67.24|66.94|67.24|66.94|1
1731980200000|2024-11-19 01:36:40|67.22|66.92|67.22|66.92|67.22|66.92|67.22|66.92|1
1731980210000|2024-11-19 01:36:50|67.2|66.9|67.16|66.86|67.21|66.91|67.15|66.85|7
1731980220000|2024-11-19 01:37:00|67.15|66.85|67.09|66.79|67.15|66.85|67.09|66.79|6
1731980230000|2024-11-19 01:37:10|67.1|66.8|67.1|66.8|67.11|66.81|67.09|66.79|4
1731980240000|2024-11-19 01:37:20|67.11|66.81|67.09|66.79|67.11|66.81|67.09|66.79|5
1731980250000|2024-11-19 01:37:30|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|6
1731980260000|2024-11-19 01:37:40|67.1|66.8|67.1|66.8|67.1|66.8|67.09|66.79|3
1731980270000|2024-11-19 01:37:50|67.09|66.79|67.07|66.77|67.09|66.79|67.07|66.77|4
1731980280000|2024-11-19 01:38:00|67.05|66.75|67.03|66.73|67.05|66.75|67.03|66.73|3
1731980290000|2024-11-19 01:38:10|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731980300000|2024-11-19 01:38:20|66.98|66.68|66.98|66.68|67.01|66.71|66.95|66.65|11
1731980310000|2024-11-19 01:38:30|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|3
1731980320000|2024-11-19 01:38:40|67.02|66.72|66.98|66.68|67.02|66.72|66.98|66.68|4
1731980330000|2024-11-19 01:38:50|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731980340000|2024-11-19 01:39:00|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|5
1731980360000|2024-11-19 01:39:20|67.02|66.72|67.04|66.74|67.06|66.76|67.02|66.72|6
1731980370000|2024-11-19 01:39:30|67.01|66.71|67.01|66.71|67.01|66.71|67.01|66.71|1
1731980380000|2024-11-19 01:39:40|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|3
1731980390000|2024-11-19 01:39:50|66.94|66.64|66.96|66.66|66.96|66.66|66.92|66.62|6
1731980400000|2024-11-19 01:40:00|66.98|66.68|66.95|66.65|67|66.7|66.95|66.65|8
1731980410000|2024-11-19 01:40:10|66.96|66.66|66.91|66.61|66.96|66.66|66.9|66.6|6
1731980420000|2024-11-19 01:40:20|66.92|66.62|66.91|66.61|66.92|66.62|66.88|66.58|7
1731980430000|2024-11-19 01:40:30|66.89|66.59|66.88|66.58|66.9|66.6|66.84|66.54|6
1731980440000|2024-11-19 01:40:40|66.87|66.57|66.88|66.58|66.88|66.58|66.87|66.57|2
1731980450000|2024-11-19 01:40:50|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1731980460000|2024-11-19 01:41:00|66.84|66.54|66.85|66.55|66.85|66.55|66.84|66.54|6
1731980470000|2024-11-19 01:41:10|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1731980480000|2024-11-19 01:41:20|66.87|66.57|66.92|66.62|66.92|66.62|66.87|66.57|5
1731980510000|2024-11-19 01:41:50|66.93|66.63|66.95|66.65|66.97|66.67|66.93|66.63|4
1731980520000|2024-11-19 01:42:00|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|4
1731980530000|2024-11-19 01:42:10|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|2
1731980540000|2024-11-19 01:42:20|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1731980550000|2024-11-19 01:42:30|66.93|66.63|66.9|66.6|66.93|66.63|66.9|66.6|3
1731980560000|2024-11-19 01:42:40|66.91|66.61|66.9|66.6|66.91|66.61|66.9|66.6|2
1731980570000|2024-11-19 01:42:50|66.91|66.61|66.91|66.61|66.91|66.61|66.9|66.6|3
1731980580000|2024-11-19 01:43:00|66.9|66.6|66.92|66.62|66.92|66.62|66.9|66.6|5
1731980590000|2024-11-19 01:43:10|66.91|66.61|66.92|66.62|66.92|66.62|66.91|66.61|2
1731980600000|2024-11-19 01:43:20|66.95|66.65|67.05|66.75|67.06|66.76|66.95|66.65|9
1731980610000|2024-11-19 01:43:30|67.04|66.74|67|66.7|67.04|66.74|67|66.7|4
1731980620000|2024-11-19 01:43:40|66.98|66.68|66.97|66.67|67|66.7|66.97|66.67|6
1731980640000|2024-11-19 01:44:00|66.99|66.69|67.05|66.75|67.05|66.75|66.99|66.69|6
1731980650000|2024-11-19 01:44:10|67.04|66.74|67.04|66.74|67.05|66.75|67.04|66.74|3
1731980660000|2024-11-19 01:44:20|67.05|66.75|67.03|66.73|67.05|66.75|67.02|66.72|9
1731980670000|2024-11-19 01:44:30|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1731980680000|2024-11-19 01:44:40|67.04|66.74|67.06|66.76|67.06|66.76|67.02|66.72|7
1731980690000|2024-11-19 01:44:50|67.08|66.78|67.06|66.76|67.08|66.78|67.05|66.75|5
1731980700000|2024-11-19 01:45:00|67.07|66.77|67.07|66.77|67.07|66.77|67.07|66.77|1
1731980710000|2024-11-19 01:45:10|67.08|66.78|67.08|66.78|67.11|66.81|67.08|66.78|7
1731980720000|2024-11-19 01:45:20|67.07|66.77|67.04|66.74|67.08|66.78|67.04|66.74|7
1731980730000|2024-11-19 01:45:30|67.03|66.73|67.02|66.72|67.04|66.74|67.02|66.72|4
1731980740000|2024-11-19 01:45:40|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|9
1731980750000|2024-11-19 01:45:50|66.98|66.68|66.96|66.66|66.98|66.68|66.96|66.66|5
1731980760000|2024-11-19 01:46:00|66.97|66.67|66.97|66.67|66.97|66.67|66.97|66.67|1
1731980770000|2024-11-19 01:46:10|66.96|66.66|67|66.7|67.01|66.71|66.96|66.66|5
1731980780000|2024-11-19 01:46:20|66.99|66.69|66.97|66.67|66.99|66.69|66.97|66.67|2
1731980790000|2024-11-19 01:46:30|66.96|66.66|66.95|66.65|66.96|66.66|66.95|66.65|2
1731980800000|2024-11-19 01:46:40|66.93|66.63|66.94|66.64|66.94|66.64|66.91|66.61|14
1731980810000|2024-11-19 01:46:50|66.93|66.63|66.94|66.64|66.95|66.65|66.92|66.62|9
1731980820000|2024-11-19 01:47:00|66.93|66.63|66.91|66.61|66.93|66.63|66.91|66.61|3
1731980830000|2024-11-19 01:47:10|66.92|66.62|66.92|66.62|66.94|66.64|66.92|66.62|5
1731980840000|2024-11-19 01:47:20|66.93|66.63|66.94|66.64|66.95|66.65|66.93|66.63|3
1731980850000|2024-11-19 01:47:30|66.93|66.63|66.93|66.63|66.93|66.63|66.93|66.63|1
1731980860000|2024-11-19 01:47:40|66.92|66.62|66.93|66.63|66.93|66.63|66.92|66.62|2
1731980870000|2024-11-19 01:47:50|66.92|66.62|66.94|66.64|66.94|66.64|66.91|66.61|5
1731980880000|2024-11-19 01:48:00|66.95|66.65|67.02|66.72|67.02|66.72|66.95|66.65|11
1731980890000|2024-11-19 01:48:10|67.03|66.73|67.06|66.76|67.07|66.77|67.03|66.73|6
1731980900000|2024-11-19 01:48:20|67.07|66.77|67.07|66.77|67.08|66.78|67.06|66.76|6
1731980910000|2024-11-19 01:48:30|67.04|66.74|67.03|66.73|67.04|66.74|67.03|66.73|2
1731980920000|2024-11-19 01:48:40|67.02|66.72|67.02|66.72|67.03|66.73|67.02|66.72|3
1731980930000|2024-11-19 01:48:50|67|66.7|66.98|66.68|67|66.7|66.98|66.68|2
1731980940000|2024-11-19 01:49:00|66.99|66.69|67.02|66.72|67.02|66.72|66.99|66.69|5
1731980950000|2024-11-19 01:49:10|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|7
1731980960000|2024-11-19 01:49:20|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|4
1731980980000|2024-11-19 01:49:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731980990000|2024-11-19 01:49:50|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731981000000|2024-11-19 01:50:00|66.97|66.67|66.87|66.57|66.97|66.67|66.87|66.57|13
1731981010000|2024-11-19 01:50:10|66.88|66.58|66.85|66.55|66.88|66.58|66.84|66.54|7
1731981020000|2024-11-19 01:50:20|66.84|66.54|66.81|66.51|66.84|66.54|66.79|66.49|7
1731981030000|2024-11-19 01:50:30|66.82|66.52|66.79|66.49|66.82|66.52|66.79|66.49|6
1731981040000|2024-11-19 01:50:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731981050000|2024-11-19 01:50:50|66.79|66.49|66.91|66.61|66.93|66.63|66.79|66.49|8
1731981060000|2024-11-19 01:51:00|66.9|66.6|66.91|66.61|66.91|66.61|66.9|66.6|8
1731981070000|2024-11-19 01:51:10|66.9|66.6|66.9|66.6|66.92|66.62|66.88|66.58|5
1731981080000|2024-11-19 01:51:20|66.88|66.58|66.83|66.53|66.89|66.59|66.83|66.53|4
1731981090000|2024-11-19 01:51:30|66.84|66.54|66.86|66.56|66.86|66.56|66.84|66.54|2
1731981100000|2024-11-19 01:51:40|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|3
1731981110000|2024-11-19 01:51:50|66.89|66.59|66.85|66.55|66.89|66.59|66.84|66.54|10
1731981120000|2024-11-19 01:52:00|66.86|66.56|66.9|66.6|66.91|66.61|66.86|66.56|5
1731981130000|2024-11-19 01:52:10|66.89|66.59|66.91|66.61|66.92|66.62|66.89|66.59|5
1731981140000|2024-11-19 01:52:20|66.9|66.6|66.87|66.57|66.9|66.6|66.87|66.57|3
1731981150000|2024-11-19 01:52:30|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1731981160000|2024-11-19 01:52:40|66.87|66.57|66.88|66.58|66.88|66.58|66.87|66.57|2
1731981170000|2024-11-19 01:52:50|66.87|66.57|66.87|66.57|66.88|66.58|66.87|66.57|3
1731981180000|2024-11-19 01:53:00|66.88|66.58|66.92|66.62|66.92|66.62|66.88|66.58|4
1731981190000|2024-11-19 01:53:10|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|4
1731981200000|2024-11-19 01:53:20|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1731981210000|2024-11-19 01:53:30|66.97|66.67|66.97|66.67|66.98|66.68|66.96|66.66|7
1731981220000|2024-11-19 01:53:40|66.94|66.64|66.91|66.61|66.94|66.64|66.91|66.61|3
1731981230000|2024-11-19 01:53:50|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1731981240000|2024-11-19 01:54:00|66.93|66.63|66.92|66.62|66.95|66.65|66.92|66.62|5
1731981250000|2024-11-19 01:54:10|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1731981260000|2024-11-19 01:54:20|66.93|66.63|66.94|66.64|66.94|66.64|66.93|66.63|2
1731981270000|2024-11-19 01:54:30|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1731981290000|2024-11-19 01:54:50|66.96|66.66|67.03|66.73|67.03|66.73|66.96|66.66|5
1731981300000|2024-11-19 01:55:00|67.01|66.71|66.98|66.68|67.01|66.71|66.98|66.68|3
1731981320000|2024-11-19 01:55:20|66.96|66.66|66.96|66.66|67|66.7|66.96|66.66|5
1731981330000|2024-11-19 01:55:30|66.97|66.67|66.97|66.67|66.98|66.68|66.97|66.67|3
1731981340000|2024-11-19 01:55:40|66.96|66.66|66.97|66.67|66.97|66.67|66.96|66.66|2
1731981350000|2024-11-19 01:55:50|66.96|66.66|67|66.7|67|66.7|66.96|66.66|5
1731981360000|2024-11-19 01:56:00|67.01|66.71|66.96|66.66|67.01|66.71|66.94|66.64|10
1731981380000|2024-11-19 01:56:20|66.97|66.67|67.03|66.73|67.03|66.73|66.97|66.67|4
1731981390000|2024-11-19 01:56:30|67.02|66.72|67.04|66.74|67.04|66.74|67.02|66.72|3
1731981400000|2024-11-19 01:56:40|67.03|66.73|67.03|66.73|67.03|66.73|67.02|66.72|3
1731981410000|2024-11-19 01:56:50|67.02|66.72|67.03|66.73|67.03|66.73|67.02|66.72|2
1731981420000|2024-11-19 01:57:00|67.02|66.72|67.01|66.71|67.02|66.72|67.01|66.71|2
1731981430000|2024-11-19 01:57:10|67.02|66.72|67|66.7|67.03|66.73|67|66.7|3
1731981440000|2024-11-19 01:57:20|67.01|66.71|67.01|66.71|67.02|66.72|67.01|66.71|5
1731981450000|2024-11-19 01:57:30|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|2
1731981460000|2024-11-19 01:57:40|66.95|66.65|66.94|66.64|66.95|66.65|66.94|66.64|4
1731981480000|2024-11-19 01:58:00|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1731981490000|2024-11-19 01:58:10|66.91|66.61|66.91|66.61|66.92|66.62|66.91|66.61|3
1731981500000|2024-11-19 01:58:20|66.88|66.58|66.86|66.56|66.88|66.58|66.86|66.56|2
1731981510000|2024-11-19 01:58:30|66.87|66.57|66.87|66.57|66.87|66.57|66.85|66.55|5
1731981520000|2024-11-19 01:58:40|66.86|66.56|66.83|66.53|66.86|66.56|66.83|66.53|2
1731981530000|2024-11-19 01:58:50|66.85|66.55|66.85|66.55|66.86|66.56|66.85|66.55|3
1731981540000|2024-11-19 01:59:00|66.84|66.54|66.81|66.51|66.84|66.54|66.81|66.51|4
1731981550000|2024-11-19 01:59:10|66.82|66.52|66.81|66.51|66.82|66.52|66.81|66.51|2
1731981560000|2024-11-19 01:59:20|66.82|66.52|66.83|66.53|66.84|66.54|66.81|66.51|8
1731981570000|2024-11-19 01:59:30|66.84|66.54|66.84|66.54|66.84|66.54|66.84|66.54|1
1731981580000|2024-11-19 01:59:40|66.85|66.55|66.83|66.53|66.85|66.55|66.83|66.53|2
1731981600000|2024-11-19 02:00:00|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1731981610000|2024-11-19 02:00:10|66.82|66.52|66.86|66.56|66.86|66.56|66.82|66.52|11
1731981620000|2024-11-19 02:00:20|66.85|66.55|66.84|66.54|66.86|66.56|66.84|66.54|8
1731981630000|2024-11-19 02:00:30|66.85|66.55|66.87|66.57|66.87|66.57|66.85|66.55|5
1731981650000|2024-11-19 02:00:50|66.86|66.56|66.88|66.58|66.89|66.59|66.85|66.55|7
1731981660000|2024-11-19 02:01:00|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1731981670000|2024-11-19 02:01:10|66.86|66.56|66.85|66.55|66.86|66.56|66.85|66.55|2
1731981680000|2024-11-19 02:01:20|66.84|66.54|66.85|66.55|66.86|66.56|66.84|66.54|8
1731981690000|2024-11-19 02:01:30|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1731981700000|2024-11-19 02:01:40|66.79|66.49|66.79|66.49|66.79|66.49|66.76|66.46|10
1731981710000|2024-11-19 02:01:50|66.78|66.48|66.78|66.48|66.78|66.48|66.75|66.45|8
1731981720000|2024-11-19 02:02:00|66.77|66.47|66.7|66.4|66.77|66.47|66.7|66.4|6
1731981730000|2024-11-19 02:02:10|66.69|66.39|66.72|66.42|66.72|66.42|66.69|66.39|6
1731981740000|2024-11-19 02:02:20|66.71|66.41|66.74|66.44|66.75|66.45|66.71|66.41|11
1731981750000|2024-11-19 02:02:30|66.75|66.45|66.79|66.49|66.79|66.49|66.74|66.44|6
1731981760000|2024-11-19 02:02:40|66.78|66.48|66.77|66.47|66.78|66.48|66.76|66.46|6
1731981770000|2024-11-19 02:02:50|66.78|66.48|66.79|66.49|66.82|66.52|66.78|66.48|8
1731981780000|2024-11-19 02:03:00|66.78|66.48|66.8|66.5|66.8|66.5|66.78|66.48|9
1731981790000|2024-11-19 02:03:10|66.79|66.49|66.79|66.49|66.79|66.49|66.77|66.47|6
1731981800000|2024-11-19 02:03:20|66.78|66.48|66.75|66.45|66.78|66.48|66.73|66.43|7
1731981810000|2024-11-19 02:03:30|66.76|66.46|66.81|66.51|66.81|66.51|66.76|66.46|6
1731981820000|2024-11-19 02:03:40|66.8|66.5|66.77|66.47|66.8|66.5|66.77|66.47|6
1731981830000|2024-11-19 02:03:50|66.76|66.46|66.75|66.45|66.76|66.46|66.73|66.43|8
1731981840000|2024-11-19 02:04:00|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|4
1731981850000|2024-11-19 02:04:10|66.76|66.46|66.75|66.45|66.78|66.48|66.75|66.45|6
1731981860000|2024-11-19 02:04:20|66.74|66.44|66.72|66.42|66.74|66.44|66.72|66.42|3
1731981870000|2024-11-19 02:04:30|66.73|66.43|66.78|66.48|66.78|66.48|66.73|66.43|3
1731981880000|2024-11-19 02:04:40|66.8|66.5|66.78|66.48|66.82|66.52|66.78|66.48|8
1731981890000|2024-11-19 02:04:50|66.79|66.49|66.79|66.49|66.79|66.49|66.77|66.47|10
1731981900000|2024-11-19 02:05:00|66.8|66.5|66.78|66.48|66.81|66.51|66.78|66.48|4
1731981910000|2024-11-19 02:05:10|66.77|66.47|66.75|66.45|66.78|66.48|66.75|66.45|7
1731981920000|2024-11-19 02:05:20|66.74|66.44|66.74|66.44|66.74|66.44|66.72|66.42|7
1731981930000|2024-11-19 02:05:30|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731981940000|2024-11-19 02:05:40|66.74|66.44|66.69|66.39|66.74|66.44|66.69|66.39|7
1731981970000|2024-11-19 02:06:10|66.61|66.31|66.64|66.34|66.65|66.35|66.61|66.31|6
1731981980000|2024-11-19 02:06:20|66.65|66.35|66.66|66.36|66.67|66.37|66.65|66.35|4
1731982000000|2024-11-19 02:06:40|66.65|66.35|66.63|66.33|66.65|66.35|66.62|66.32|4
1731982010000|2024-11-19 02:06:50|66.64|66.34|66.64|66.34|66.64|66.34|66.64|66.34|1
1731982020000|2024-11-19 02:07:00|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731982030000|2024-11-19 02:07:10|66.65|66.35|66.65|66.35|66.66|66.36|66.65|66.35|3
1731982040000|2024-11-19 02:07:20|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|4
1731982050000|2024-11-19 02:07:30|66.64|66.34|66.6|66.3|66.65|66.35|66.6|66.3|5
1731982060000|2024-11-19 02:07:40|66.59|66.29|66.65|66.35|66.65|66.35|66.59|66.29|6
1731982070000|2024-11-19 02:07:50|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731982080000|2024-11-19 02:08:00|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731982110000|2024-11-19 02:08:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731982120000|2024-11-19 02:08:40|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|4
1731982130000|2024-11-19 02:08:50|66.71|66.41|66.73|66.43|66.73|66.43|66.71|66.41|3
1731982140000|2024-11-19 02:09:00|66.71|66.41|66.73|66.43|66.73|66.43|66.71|66.41|4
1731982150000|2024-11-19 02:09:10|66.85|66.55|66.82|66.52|66.85|66.55|66.82|66.52|5
1731982160000|2024-11-19 02:09:20|66.81|66.51|66.78|66.48|66.81|66.51|66.78|66.48|4
1731982170000|2024-11-19 02:09:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1731982190000|2024-11-19 02:09:50|66.78|66.48|66.77|66.47|66.78|66.48|66.76|66.46|6
1731982200000|2024-11-19 02:10:00|66.78|66.48|66.79|66.49|66.79|66.49|66.78|66.48|2
1731982210000|2024-11-19 02:10:10|66.77|66.47|66.75|66.45|66.77|66.47|66.75|66.45|3
1731982220000|2024-11-19 02:10:20|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|2
1731982230000|2024-11-19 02:10:30|66.76|66.46|66.76|66.46|66.78|66.48|66.76|66.46|5
1731982250000|2024-11-19 02:10:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731982260000|2024-11-19 02:11:00|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|4
1731982270000|2024-11-19 02:11:10|66.72|66.42|66.71|66.41|66.73|66.43|66.7|66.4|7
1731982280000|2024-11-19 02:11:20|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731982290000|2024-11-19 02:11:30|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1731982300000|2024-11-19 02:11:40|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731982320000|2024-11-19 02:12:00|66.71|66.41|66.71|66.41|66.72|66.42|66.71|66.41|3
1731982330000|2024-11-19 02:12:10|66.72|66.42|66.71|66.41|66.72|66.42|66.71|66.41|6
1731982340000|2024-11-19 02:12:20|66.72|66.42|66.72|66.42|66.73|66.43|66.71|66.41|5
1731982350000|2024-11-19 02:12:30|66.73|66.43|66.72|66.42|66.73|66.43|66.72|66.42|4
1731982370000|2024-11-19 02:12:50|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731982380000|2024-11-19 02:13:00|66.69|66.39|66.67|66.37|66.7|66.4|66.67|66.37|4
1731982390000|2024-11-19 02:13:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|4
1731982400000|2024-11-19 02:13:20|66.7|66.4|66.73|66.43|66.74|66.44|66.7|66.4|5
1731982410000|2024-11-19 02:13:30|66.74|66.44|66.73|66.43|66.74|66.44|66.72|66.42|3
1731982420000|2024-11-19 02:13:40|66.72|66.42|66.72|66.42|66.72|66.42|66.71|66.41|3
1731982430000|2024-11-19 02:13:50|66.73|66.43|66.75|66.45|66.76|66.46|66.73|66.43|3
1731982440000|2024-11-19 02:14:00|66.73|66.43|66.7|66.4|66.73|66.43|66.7|66.4|5
1731982480000|2024-11-19 02:14:40|66.71|66.41|66.68|66.38|66.71|66.41|66.67|66.37|6
1731982500000|2024-11-19 02:15:00|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731982510000|2024-11-19 02:15:10|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731982520000|2024-11-19 02:15:20|66.67|66.37|66.67|66.37|66.7|66.4|66.67|66.37|5
1731982530000|2024-11-19 02:15:30|66.68|66.38|66.72|66.42|66.72|66.42|66.67|66.37|6
1731982540000|2024-11-19 02:15:40|66.75|66.45|66.77|66.47|66.78|66.48|66.73|66.43|8
1731982550000|2024-11-19 02:15:50|66.78|66.48|66.78|66.48|66.79|66.49|66.78|66.48|3
1731982560000|2024-11-19 02:16:00|66.77|66.47|66.81|66.51|66.81|66.51|66.77|66.47|7
1731982570000|2024-11-19 02:16:10|66.82|66.52|66.8|66.5|66.83|66.53|66.8|66.5|5
1731982590000|2024-11-19 02:16:30|66.79|66.49|66.74|66.44|66.79|66.49|66.74|66.44|5
1731982600000|2024-11-19 02:16:40|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1731982620000|2024-11-19 02:17:00|66.72|66.42|66.71|66.41|66.74|66.44|66.71|66.41|5
1731982630000|2024-11-19 02:17:10|66.72|66.42|66.74|66.44|66.74|66.44|66.72|66.42|3
1731982640000|2024-11-19 02:17:20|66.75|66.45|66.8|66.5|66.8|66.5|66.75|66.45|5
1731982650000|2024-11-19 02:17:30|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|2
1731982670000|2024-11-19 02:17:50|66.82|66.52|66.82|66.52|66.83|66.53|66.82|66.52|3
1731982680000|2024-11-19 02:18:00|66.81|66.51|66.81|66.51|66.82|66.52|66.81|66.51|3
1731982690000|2024-11-19 02:18:10|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|4
1731982700000|2024-11-19 02:18:20|66.82|66.52|66.83|66.53|66.83|66.53|66.8|66.5|8
1731982710000|2024-11-19 02:18:30|66.82|66.52|66.83|66.53|66.83|66.53|66.82|66.52|2
1731982720000|2024-11-19 02:18:40|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|7
1731982730000|2024-11-19 02:18:50|66.83|66.53|66.85|66.55|66.85|66.55|66.83|66.53|3
1731982740000|2024-11-19 02:19:00|66.84|66.54|66.79|66.49|66.84|66.54|66.79|66.49|5
1731982750000|2024-11-19 02:19:10|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731982760000|2024-11-19 02:19:20|66.79|66.49|66.79|66.49|66.79|66.49|66.78|66.48|3
1731982770000|2024-11-19 02:19:30|66.8|66.5|66.79|66.49|66.8|66.5|66.79|66.49|2
1731982780000|2024-11-19 02:19:40|66.8|66.5|66.81|66.51|66.81|66.51|66.8|66.5|2
1731982790000|2024-11-19 02:19:50|66.82|66.52|66.83|66.53|66.83|66.53|66.82|66.52|2
1731982800000|2024-11-19 02:20:00|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|3
1731982810000|2024-11-19 02:20:10|66.83|66.53|66.74|66.44|66.83|66.53|66.74|66.44|4
1731982820000|2024-11-19 02:20:20|66.75|66.45|66.77|66.47|66.77|66.47|66.73|66.43|4
1731982830000|2024-11-19 02:20:30|66.75|66.45|66.73|66.43|66.75|66.45|66.71|66.41|6
1731982840000|2024-11-19 02:20:40|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731982850000|2024-11-19 02:20:50|66.73|66.43|66.75|66.45|66.75|66.45|66.73|66.43|3
1731982860000|2024-11-19 02:21:00|66.74|66.44|66.76|66.46|66.76|66.46|66.73|66.43|5
1731982870000|2024-11-19 02:21:10|66.75|66.45|66.75|66.45|66.75|66.45|66.72|66.42|6
1731982880000|2024-11-19 02:21:20|66.76|66.46|66.8|66.5|66.82|66.52|66.76|66.46|9
1731982900000|2024-11-19 02:21:40|66.79|66.49|66.79|66.49|66.8|66.5|66.79|66.49|3
1731982910000|2024-11-19 02:21:50|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1731982920000|2024-11-19 02:22:00|66.76|66.46|66.75|66.45|66.76|66.46|66.74|66.44|4
1731982930000|2024-11-19 02:22:10|66.76|66.46|66.76|66.46|66.76|66.46|66.76|66.46|1
1731982940000|2024-11-19 02:22:20|66.77|66.47|66.8|66.5|66.8|66.5|66.77|66.47|3
1731982950000|2024-11-19 02:22:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1731982960000|2024-11-19 02:22:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1731982970000|2024-11-19 02:22:50|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|2
1731982980000|2024-11-19 02:23:00|66.75|66.45|66.76|66.46|66.76|66.46|66.75|66.45|2
1731982990000|2024-11-19 02:23:10|66.75|66.45|66.79|66.49|66.8|66.5|66.75|66.45|8
1731983000000|2024-11-19 02:23:20|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|2
1731983010000|2024-11-19 02:23:30|66.77|66.47|66.77|66.47|66.79|66.49|66.77|66.47|5
1731983020000|2024-11-19 02:23:40|66.76|66.46|66.74|66.44|66.76|66.46|66.74|66.44|6
1731983030000|2024-11-19 02:23:50|66.73|66.43|66.73|66.43|66.73|66.43|66.72|66.42|3
1731983040000|2024-11-19 02:24:00|66.72|66.42|66.71|66.41|66.72|66.42|66.7|66.4|6
1731983050000|2024-11-19 02:24:10|66.7|66.4|66.69|66.39|66.7|66.4|66.69|66.39|2
1731983060000|2024-11-19 02:24:20|66.7|66.4|66.69|66.39|66.71|66.41|66.69|66.39|6
1731983070000|2024-11-19 02:24:30|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731983080000|2024-11-19 02:24:40|66.71|66.41|66.7|66.4|66.73|66.43|66.7|66.4|5
1731983090000|2024-11-19 02:24:50|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|4
1731983100000|2024-11-19 02:25:00|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|2
1731983110000|2024-11-19 02:25:10|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|4
1731983120000|2024-11-19 02:25:20|66.73|66.43|66.74|66.44|66.76|66.46|66.73|66.43|6
1731983130000|2024-11-19 02:25:30|66.73|66.43|66.7|66.4|66.73|66.43|66.7|66.4|4
1731983150000|2024-11-19 02:25:50|66.69|66.39|66.69|66.39|66.69|66.39|66.68|66.38|3
1731983160000|2024-11-19 02:26:00|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|5
1731983170000|2024-11-19 02:26:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|5
1731983180000|2024-11-19 02:26:20|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731983190000|2024-11-19 02:26:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731983200000|2024-11-19 02:26:40|66.7|66.4|66.72|66.42|66.72|66.42|66.69|66.39|4
1731983210000|2024-11-19 02:26:50|66.71|66.41|66.72|66.42|66.72|66.42|66.71|66.41|4
1731983220000|2024-11-19 02:27:00|66.71|66.41|66.71|66.41|66.71|66.41|66.69|66.39|5
1731983230000|2024-11-19 02:27:10|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731983240000|2024-11-19 02:27:20|66.71|66.41|66.72|66.42|66.73|66.43|66.71|66.41|3
1731983250000|2024-11-19 02:27:30|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1731983260000|2024-11-19 02:27:40|66.7|66.4|66.71|66.41|66.72|66.42|66.7|66.4|6
1731983280000|2024-11-19 02:28:00|66.7|66.4|66.7|66.4|66.7|66.4|66.69|66.39|3
1731983290000|2024-11-19 02:28:10|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|2
1731983320000|2024-11-19 02:28:40|66.69|66.39|66.66|66.36|66.69|66.39|66.65|66.35|10
1731983330000|2024-11-19 02:28:50|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|2
1731983340000|2024-11-19 02:29:00|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|5
1731983350000|2024-11-19 02:29:10|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|5
1731983360000|2024-11-19 02:29:20|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|3
1731983370000|2024-11-19 02:29:30|66.67|66.37|66.67|66.37|66.68|66.38|66.67|66.37|3
1731983380000|2024-11-19 02:29:40|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731983390000|2024-11-19 02:29:50|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731983400000|2024-11-19 02:30:00|66.69|66.39|66.68|66.38|66.69|66.39|66.66|66.36|10
1731983410000|2024-11-19 02:30:10|66.69|66.39|66.69|66.39|66.69|66.39|66.68|66.38|3
1731983420000|2024-11-19 02:30:20|66.7|66.4|66.66|66.36|66.7|66.4|66.66|66.36|4
1731983430000|2024-11-19 02:30:30|66.65|66.35|66.63|66.33|66.65|66.35|66.63|66.33|6
1731983440000|2024-11-19 02:30:40|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1731983450000|2024-11-19 02:30:50|66.6|66.3|66.53|66.23|66.6|66.3|66.53|66.23|5
1731983460000|2024-11-19 02:31:00|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731983470000|2024-11-19 02:31:10|66.5|66.2|66.46|66.16|66.5|66.2|66.45|66.15|8
1731983480000|2024-11-19 02:31:20|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|4
1731983490000|2024-11-19 02:31:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|2
1731983500000|2024-11-19 02:31:40|66.4|66.1|66.36|66.06|66.4|66.1|66.35|66.05|5
1731983510000|2024-11-19 02:31:50|66.37|66.07|66.32|66.02|66.37|66.07|66.32|66.02|5
1731983520000|2024-11-19 02:32:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731983530000|2024-11-19 02:32:10|66.34|66.04|66.4|66.1|66.4|66.1|66.34|66.04|5
1731983540000|2024-11-19 02:32:20|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731983550000|2024-11-19 02:32:30|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731983560000|2024-11-19 02:32:40|66.42|66.12|66.4|66.1|66.42|66.12|66.39|66.09|4
1731983570000|2024-11-19 02:32:50|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|4
1731983580000|2024-11-19 02:33:00|66.36|66.06|66.35|66.05|66.37|66.07|66.35|66.05|4
1731983590000|2024-11-19 02:33:10|66.36|66.06|66.4|66.1|66.4|66.1|66.36|66.06|5
1731983600000|2024-11-19 02:33:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983610000|2024-11-19 02:33:30|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983620000|2024-11-19 02:33:40|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983630000|2024-11-19 02:33:50|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731983640000|2024-11-19 02:34:00|66.47|66.17|66.45|66.15|66.47|66.17|66.45|66.15|3
1731983650000|2024-11-19 02:34:10|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731983660000|2024-11-19 02:34:20|66.42|66.12|66.4|66.1|66.44|66.14|66.39|66.09|9
1731983670000|2024-11-19 02:34:30|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983680000|2024-11-19 02:34:40|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731983700000|2024-11-19 02:35:00|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|3
1731983710000|2024-11-19 02:35:10|66.4|66.1|66.41|66.11|66.41|66.11|66.39|66.09|4
1731983720000|2024-11-19 02:35:20|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731983730000|2024-11-19 02:35:30|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1731983740000|2024-11-19 02:35:40|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731983750000|2024-11-19 02:35:50|66.39|66.09|66.4|66.1|66.41|66.11|66.39|66.09|4
1731983760000|2024-11-19 02:36:00|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731983770000|2024-11-19 02:36:10|66.4|66.1|66.41|66.11|66.41|66.11|66.39|66.09|4
1731983780000|2024-11-19 02:36:20|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1731983790000|2024-11-19 02:36:30|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983800000|2024-11-19 02:36:40|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|5
1731983810000|2024-11-19 02:36:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983820000|2024-11-19 02:37:00|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983830000|2024-11-19 02:37:10|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|4
1731983840000|2024-11-19 02:37:20|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731983860000|2024-11-19 02:37:40|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731983870000|2024-11-19 02:37:50|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983880000|2024-11-19 02:38:00|66.4|66.1|66.42|66.12|66.42|66.12|66.4|66.1|3
1731983890000|2024-11-19 02:38:10|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731983900000|2024-11-19 02:38:20|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731983910000|2024-11-19 02:38:30|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731983920000|2024-11-19 02:38:40|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983930000|2024-11-19 02:38:50|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731983940000|2024-11-19 02:39:00|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|4
1731983960000|2024-11-19 02:39:20|66.4|66.1|66.41|66.11|66.42|66.12|66.4|66.1|6
1731983980000|2024-11-19 02:39:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731983990000|2024-11-19 02:39:50|66.41|66.11|66.4|66.1|66.41|66.11|66.39|66.09|6
1731984000000|2024-11-19 02:40:00|66.41|66.11|66.43|66.13|66.43|66.13|66.4|66.1|4
1731984010000|2024-11-19 02:40:10|66.42|66.12|66.46|66.16|66.47|66.17|66.42|66.12|8
1731984020000|2024-11-19 02:40:20|66.45|66.15|66.4|66.1|66.45|66.15|66.4|66.1|5
1731984030000|2024-11-19 02:40:30|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731984040000|2024-11-19 02:40:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984050000|2024-11-19 02:40:50|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731984060000|2024-11-19 02:41:00|66.38|66.08|66.42|66.12|66.42|66.12|66.38|66.08|5
1731984070000|2024-11-19 02:41:10|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731984080000|2024-11-19 02:41:20|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|3
1731984090000|2024-11-19 02:41:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|6
1731984100000|2024-11-19 02:41:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1731984120000|2024-11-19 02:42:00|66.45|66.15|66.49|66.19|66.49|66.19|66.45|66.15|4
1731984130000|2024-11-19 02:42:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984140000|2024-11-19 02:42:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|4
1731984150000|2024-11-19 02:42:30|66.5|66.2|66.5|66.2|66.52|66.22|66.5|66.2|5
1731984160000|2024-11-19 02:42:40|66.52|66.22|66.49|66.19|66.52|66.22|66.49|66.19|6
1731984170000|2024-11-19 02:42:50|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984180000|2024-11-19 02:43:00|66.53|66.23|66.49|66.19|66.53|66.23|66.49|66.19|4
1731984190000|2024-11-19 02:43:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731984200000|2024-11-19 02:43:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1731984210000|2024-11-19 02:43:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1731984220000|2024-11-19 02:43:40|66.49|66.19|66.49|66.19|66.5|66.2|66.48|66.18|6
1731984230000|2024-11-19 02:43:50|66.51|66.21|66.51|66.21|66.51|66.21|66.5|66.2|3
1731984240000|2024-11-19 02:44:00|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731984260000|2024-11-19 02:44:20|66.52|66.22|66.54|66.24|66.54|66.24|66.52|66.22|3
1731984270000|2024-11-19 02:44:30|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1731984290000|2024-11-19 02:44:50|66.55|66.25|66.53|66.23|66.55|66.25|66.53|66.23|5
1731984300000|2024-11-19 02:45:00|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1731984310000|2024-11-19 02:45:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|4
1731984330000|2024-11-19 02:45:30|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1731984340000|2024-11-19 02:45:40|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1731984350000|2024-11-19 02:45:50|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|3
1731984360000|2024-11-19 02:46:00|66.43|66.13|66.44|66.14|66.44|66.14|66.42|66.12|3
1731984370000|2024-11-19 02:46:10|66.41|66.11|66.43|66.13|66.43|66.13|66.41|66.11|7
1731984380000|2024-11-19 02:46:20|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984390000|2024-11-19 02:46:30|66.41|66.11|66.39|66.09|66.42|66.12|66.39|66.09|5
1731984400000|2024-11-19 02:46:40|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731984410000|2024-11-19 02:46:50|66.38|66.08|66.4|66.1|66.41|66.11|66.38|66.08|5
1731984420000|2024-11-19 02:47:00|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731984430000|2024-11-19 02:47:10|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|4
1731984440000|2024-11-19 02:47:20|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1731984450000|2024-11-19 02:47:30|66.36|66.06|66.35|66.05|66.36|66.06|66.34|66.04|4
1731984460000|2024-11-19 02:47:40|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|2
1731984470000|2024-11-19 02:47:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731984480000|2024-11-19 02:48:00|66.41|66.11|66.4|66.1|66.42|66.12|66.4|66.1|3
1731984490000|2024-11-19 02:48:10|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731984500000|2024-11-19 02:48:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731984520000|2024-11-19 02:48:40|66.4|66.1|66.34|66.04|66.4|66.1|66.34|66.04|5
1731984530000|2024-11-19 02:48:50|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1731984540000|2024-11-19 02:49:00|66.35|66.05|66.34|66.04|66.39|66.09|66.34|66.04|8
1731984550000|2024-11-19 02:49:10|66.33|66.03|66.33|66.03|66.34|66.04|66.33|66.03|3
1731984560000|2024-11-19 02:49:20|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1731984570000|2024-11-19 02:49:30|66.31|66.01|66.34|66.04|66.34|66.04|66.31|66.01|4
1731984580000|2024-11-19 02:49:40|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1731984590000|2024-11-19 02:49:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731984600000|2024-11-19 02:50:00|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|6
1731984610000|2024-11-19 02:50:10|66.39|66.09|66.44|66.14|66.45|66.15|66.39|66.09|8
1731984620000|2024-11-19 02:50:20|66.43|66.13|66.4|66.1|66.43|66.13|66.4|66.1|4
1731984630000|2024-11-19 02:50:30|66.39|66.09|66.39|66.09|66.4|66.1|66.39|66.09|3
1731984640000|2024-11-19 02:50:40|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984660000|2024-11-19 02:51:00|66.41|66.11|66.44|66.14|66.44|66.14|66.41|66.11|6
1731984670000|2024-11-19 02:51:10|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|3
1731984680000|2024-11-19 02:51:20|66.44|66.14|66.43|66.13|66.45|66.15|66.43|66.13|4
1731984690000|2024-11-19 02:51:30|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731984700000|2024-11-19 02:51:40|66.4|66.1|66.42|66.12|66.42|66.12|66.4|66.1|3
1731984710000|2024-11-19 02:51:50|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1731984720000|2024-11-19 02:52:00|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731984740000|2024-11-19 02:52:20|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|4
1731984750000|2024-11-19 02:52:30|66.39|66.09|66.38|66.08|66.4|66.1|66.38|66.08|4
1731984760000|2024-11-19 02:52:40|66.39|66.09|66.33|66.03|66.4|66.1|66.33|66.03|8
1731984770000|2024-11-19 02:52:50|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1731984780000|2024-11-19 02:53:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731984800000|2024-11-19 02:53:20|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731984810000|2024-11-19 02:53:30|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731984830000|2024-11-19 02:53:50|66.3|66|66.3|66|66.3|66|66.3|66|1
1731984840000|2024-11-19 02:54:00|66.29|65.99|66.28|65.98|66.29|65.99|66.28|65.98|2
1731984850000|2024-11-19 02:54:10|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|4
1731984860000|2024-11-19 02:54:20|66.22|65.92|66.27|65.97|66.27|65.97|66.22|65.92|5
1731984870000|2024-11-19 02:54:30|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1731984880000|2024-11-19 02:54:40|66.27|65.97|66.28|65.98|66.29|65.99|66.27|65.97|4
1731984900000|2024-11-19 02:55:00|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731984920000|2024-11-19 02:55:20|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731984930000|2024-11-19 02:55:30|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|5
1731984940000|2024-11-19 02:55:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731984950000|2024-11-19 02:55:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731984960000|2024-11-19 02:56:00|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731984970000|2024-11-19 02:56:10|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731984980000|2024-11-19 02:56:20|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731984990000|2024-11-19 02:56:30|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1731985000000|2024-11-19 02:56:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731985010000|2024-11-19 02:56:50|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1731985030000|2024-11-19 02:57:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985040000|2024-11-19 02:57:20|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731985050000|2024-11-19 02:57:30|66.23|65.93|66.22|65.92|66.23|65.93|66.22|65.92|2
1731985090000|2024-11-19 02:58:10|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1731985110000|2024-11-19 02:58:30|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|5
1731985120000|2024-11-19 02:58:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731985140000|2024-11-19 02:59:00|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|2
1731985150000|2024-11-19 02:59:10|66.26|65.96|66.29|65.99|66.29|65.99|66.26|65.96|4
1731985160000|2024-11-19 02:59:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731985170000|2024-11-19 02:59:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731985180000|2024-11-19 02:59:40|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731985190000|2024-11-19 02:59:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985200000|2024-11-19 03:00:00|66.28|65.98|66.25|65.95|66.28|65.98|66.24|65.94|4
1731985210000|2024-11-19 03:00:10|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1731985230000|2024-11-19 03:00:30|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985240000|2024-11-19 03:00:40|66.24|65.94|66.28|65.98|66.28|65.98|66.24|65.94|5
1731985250000|2024-11-19 03:00:50|66.27|65.97|66.23|65.93|66.27|65.97|66.23|65.93|4
1731985260000|2024-11-19 03:01:00|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|6
1731985270000|2024-11-19 03:01:10|66.24|65.94|66.23|65.93|66.25|65.95|66.23|65.93|4
1731985280000|2024-11-19 03:01:20|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1731985290000|2024-11-19 03:01:30|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1731985300000|2024-11-19 03:01:40|66.28|65.98|66.29|65.99|66.29|65.99|66.27|65.97|6
1731985310000|2024-11-19 03:01:50|66.27|65.97|66.24|65.94|66.27|65.97|66.24|65.94|7
1731985320000|2024-11-19 03:02:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731985330000|2024-11-19 03:02:10|66.26|65.96|66.24|65.94|66.27|65.97|66.24|65.94|4
1731985340000|2024-11-19 03:02:20|66.22|65.92|66.23|65.93|66.23|65.93|66.19|65.89|6
1731985350000|2024-11-19 03:02:30|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|2
1731985360000|2024-11-19 03:02:40|66.19|65.89|66.2|65.9|66.2|65.9|66.19|65.89|2
1731985370000|2024-11-19 03:02:50|66.19|65.89|66.19|65.89|66.2|65.9|66.19|65.89|3
1731985380000|2024-11-19 03:03:00|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1731985390000|2024-11-19 03:03:10|66.19|65.89|66.24|65.94|66.24|65.94|66.19|65.89|8
1731985400000|2024-11-19 03:03:20|66.23|65.93|66.22|65.92|66.24|65.94|66.21|65.91|6
1731985410000|2024-11-19 03:03:30|66.21|65.91|66.24|65.94|66.24|65.94|66.21|65.91|3
1731985420000|2024-11-19 03:03:40|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|6
1731985430000|2024-11-19 03:03:50|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731985450000|2024-11-19 03:04:10|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985480000|2024-11-19 03:04:40|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1731985500000|2024-11-19 03:05:00|66.28|65.98|66.31|66.01|66.31|66.01|66.28|65.98|4
1731985520000|2024-11-19 03:05:20|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1731985530000|2024-11-19 03:05:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|3
1731985540000|2024-11-19 03:05:40|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1731985550000|2024-11-19 03:05:50|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731985560000|2024-11-19 03:06:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731985570000|2024-11-19 03:06:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731985580000|2024-11-19 03:06:20|66.33|66.03|66.34|66.04|66.34|66.04|66.31|66.01|6
1731985590000|2024-11-19 03:06:30|66.33|66.03|66.35|66.05|66.35|66.05|66.33|66.03|3
1731985600000|2024-11-19 03:06:40|66.34|66.04|66.31|66.01|66.34|66.04|66.31|66.01|6
1731985610000|2024-11-19 03:06:50|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|2
1731985620000|2024-11-19 03:07:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731985630000|2024-11-19 03:07:10|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731985640000|2024-11-19 03:07:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985650000|2024-11-19 03:07:30|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|2
1731985660000|2024-11-19 03:07:40|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985700000|2024-11-19 03:08:20|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731985710000|2024-11-19 03:08:30|66.3|66|66.29|65.99|66.3|66|66.28|65.98|4
1731985720000|2024-11-19 03:08:40|66.28|65.98|66.3|66|66.3|66|66.28|65.98|3
1731985730000|2024-11-19 03:08:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731985740000|2024-11-19 03:09:00|66.31|66.01|66.32|66.02|66.33|66.03|66.31|66.01|4
1731985750000|2024-11-19 03:09:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731985760000|2024-11-19 03:09:20|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|5
1731985770000|2024-11-19 03:09:30|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731985780000|2024-11-19 03:09:40|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731985790000|2024-11-19 03:09:50|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1731985800000|2024-11-19 03:10:00|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731985820000|2024-11-19 03:10:20|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|6
1731985830000|2024-11-19 03:10:30|66.3|66|66.3|66|66.31|66.01|66.3|66|5
1731985840000|2024-11-19 03:10:40|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1731985850000|2024-11-19 03:10:50|66.31|66.01|66.31|66.01|66.31|66.01|66.3|66|3
1731985860000|2024-11-19 03:11:00|66.3|66|66.3|66|66.3|66|66.3|66|1
1731985870000|2024-11-19 03:11:10|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1731985880000|2024-11-19 03:11:20|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1731985890000|2024-11-19 03:11:30|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731985910000|2024-11-19 03:11:50|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|2
1731985920000|2024-11-19 03:12:00|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1731985930000|2024-11-19 03:12:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731985940000|2024-11-19 03:12:20|66.25|65.95|66.23|65.93|66.25|65.95|66.22|65.92|4
1731985950000|2024-11-19 03:12:30|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731985970000|2024-11-19 03:12:50|66.23|65.93|66.22|65.92|66.23|65.93|66.21|65.91|6
1731985980000|2024-11-19 03:13:00|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|5
1731985990000|2024-11-19 03:13:10|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|4
1731986000000|2024-11-19 03:13:20|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1731986010000|2024-11-19 03:13:30|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1731986020000|2024-11-19 03:13:40|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1731986030000|2024-11-19 03:13:50|66.2|65.9|66.21|65.91|66.22|65.92|66.2|65.9|3
1731986040000|2024-11-19 03:14:00|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1731986050000|2024-11-19 03:14:10|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|5
1731986060000|2024-11-19 03:14:20|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731986080000|2024-11-19 03:14:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731986090000|2024-11-19 03:14:50|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|3
1731986100000|2024-11-19 03:15:00|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|7
1731986110000|2024-11-19 03:15:10|66.24|65.94|66.22|65.92|66.25|65.95|66.22|65.92|4
1731986120000|2024-11-19 03:15:20|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|3
1731986130000|2024-11-19 03:15:30|66.19|65.89|66.12|65.82|66.2|65.9|66.12|65.82|8
1731986140000|2024-11-19 03:15:40|66.13|65.83|66.13|65.83|66.14|65.84|66.13|65.83|3
1731986150000|2024-11-19 03:15:50|66.12|65.82|66.12|65.82|66.12|65.82|66.11|65.81|3
1731986160000|2024-11-19 03:16:00|66.13|65.83|66.11|65.81|66.13|65.83|66.11|65.81|4
1731986170000|2024-11-19 03:16:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|4
1731986180000|2024-11-19 03:16:20|66.1|65.8|66.1|65.8|66.11|65.81|66.09|65.79|5
1731986190000|2024-11-19 03:16:30|66.09|65.79|66.1|65.8|66.11|65.81|66.09|65.79|4
1731986210000|2024-11-19 03:16:50|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|2
1731986220000|2024-11-19 03:17:00|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|2
1731986230000|2024-11-19 03:17:10|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1731986240000|2024-11-19 03:17:20|66.15|65.85|66.15|65.85|66.15|65.85|66.15|65.85|1
1731986260000|2024-11-19 03:17:40|66.16|65.86|66.13|65.83|66.16|65.86|66.12|65.82|4
1731986270000|2024-11-19 03:17:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731986280000|2024-11-19 03:18:00|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731986290000|2024-11-19 03:18:10|66.14|65.84|66.1|65.8|66.14|65.84|66.09|65.79|7
1731986300000|2024-11-19 03:18:20|66.11|65.81|66.13|65.83|66.13|65.83|66.11|65.81|3
1731986310000|2024-11-19 03:18:30|66.12|65.82|66.09|65.79|66.12|65.82|66.09|65.79|3
1731986320000|2024-11-19 03:18:40|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1731986340000|2024-11-19 03:19:00|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|3
1731986350000|2024-11-19 03:19:10|66.11|65.81|66.11|65.81|66.11|65.81|66.1|65.8|5
1731986360000|2024-11-19 03:19:20|66.12|65.82|66.12|65.82|66.12|65.82|66.12|65.82|1
1731986370000|2024-11-19 03:19:30|66.13|65.83|66.13|65.83|66.14|65.84|66.13|65.83|3
1731986380000|2024-11-19 03:19:40|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|2
1731986390000|2024-11-19 03:19:50|66.17|65.87|66.15|65.85|66.19|65.89|66.15|65.85|9
1731986400000|2024-11-19 03:20:00|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|6
1731986410000|2024-11-19 03:20:10|66.14|65.84|66.13|65.83|66.14|65.84|66.12|65.82|4
1731986420000|2024-11-19 03:20:20|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731986430000|2024-11-19 03:20:30|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731986440000|2024-11-19 03:20:40|66.12|65.82|66.09|65.79|66.12|65.82|66.09|65.79|6
1731986450000|2024-11-19 03:20:50|66.1|65.8|66.13|65.83|66.13|65.83|66.09|65.79|5
1731986460000|2024-11-19 03:21:00|66.14|65.84|66.14|65.84|66.15|65.85|66.13|65.83|7
1731986470000|2024-11-19 03:21:10|66.15|65.85|66.21|65.91|66.21|65.91|66.15|65.85|6
1731986480000|2024-11-19 03:21:20|66.2|65.9|66.22|65.92|66.22|65.92|66.2|65.9|5
1731986490000|2024-11-19 03:21:30|66.23|65.93|66.27|65.97|66.28|65.98|66.23|65.93|7
1731986500000|2024-11-19 03:21:40|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1731986510000|2024-11-19 03:21:50|66.26|65.96|66.22|65.92|66.26|65.96|66.22|65.92|6
1731986520000|2024-11-19 03:22:00|66.21|65.91|66.27|65.97|66.28|65.98|66.21|65.91|6
1731986530000|2024-11-19 03:22:10|66.25|65.95|66.27|65.97|66.28|65.98|66.24|65.94|7
1731986540000|2024-11-19 03:22:20|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|5
1731986550000|2024-11-19 03:22:30|66.25|65.95|66.23|65.93|66.25|65.95|66.23|65.93|3
1731986560000|2024-11-19 03:22:40|66.24|65.94|66.25|65.95|66.25|65.95|66.23|65.93|3
1731986570000|2024-11-19 03:22:50|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|5
1731986580000|2024-11-19 03:23:00|66.23|65.93|66.24|65.94|66.25|65.95|66.22|65.92|8
1731986590000|2024-11-19 03:23:10|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1731986600000|2024-11-19 03:23:20|66.18|65.88|66.21|65.91|66.21|65.91|66.18|65.88|3
1731986610000|2024-11-19 03:23:30|66.22|65.92|66.21|65.91|66.22|65.92|66.21|65.91|2
1731986620000|2024-11-19 03:23:40|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1731986630000|2024-11-19 03:23:50|66.19|65.89|66.2|65.9|66.2|65.9|66.19|65.89|2
1731986640000|2024-11-19 03:24:00|66.23|65.93|66.25|65.95|66.25|65.95|66.22|65.92|4
1731986650000|2024-11-19 03:24:10|66.24|65.94|66.25|65.95|66.25|65.95|66.24|65.94|2
1731986660000|2024-11-19 03:24:20|66.24|65.94|66.3|66|66.3|66|66.24|65.94|4
1731986670000|2024-11-19 03:24:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731986680000|2024-11-19 03:24:40|66.3|66|66.32|66.02|66.32|66.02|66.3|66|5
1731986690000|2024-11-19 03:24:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731986700000|2024-11-19 03:25:00|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|4
1731986710000|2024-11-19 03:25:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1731986720000|2024-11-19 03:25:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731986730000|2024-11-19 03:25:30|66.29|65.99|66.29|65.99|66.29|65.99|66.27|65.97|5
1731986740000|2024-11-19 03:25:40|66.3|66|66.33|66.03|66.33|66.03|66.3|66|8
1731986750000|2024-11-19 03:25:50|66.31|66.01|66.33|66.03|66.33|66.03|66.31|66.01|3
1731986760000|2024-11-19 03:26:00|66.36|66.06|66.37|66.07|66.39|66.09|66.36|66.06|5
1731986770000|2024-11-19 03:26:10|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731986780000|2024-11-19 03:26:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731986790000|2024-11-19 03:26:30|66.34|66.04|66.36|66.06|66.37|66.07|66.34|66.04|4
1731986800000|2024-11-19 03:26:40|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1731986820000|2024-11-19 03:27:00|66.38|66.08|66.36|66.06|66.38|66.08|66.36|66.06|3
1731986830000|2024-11-19 03:27:10|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1731986840000|2024-11-19 03:27:20|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|3
1731986850000|2024-11-19 03:27:30|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1731986860000|2024-11-19 03:27:40|66.4|66.1|66.44|66.14|66.44|66.14|66.4|66.1|4
1731986870000|2024-11-19 03:27:50|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731986880000|2024-11-19 03:28:00|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731986890000|2024-11-19 03:28:10|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|3
1731986900000|2024-11-19 03:28:20|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1731986920000|2024-11-19 03:28:40|66.42|66.12|66.42|66.12|66.43|66.13|66.41|66.11|5
1731986930000|2024-11-19 03:28:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731986940000|2024-11-19 03:29:00|66.42|66.12|66.39|66.09|66.42|66.12|66.39|66.09|4
1731986950000|2024-11-19 03:29:10|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731986960000|2024-11-19 03:29:20|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1731986970000|2024-11-19 03:29:30|66.38|66.08|66.4|66.1|66.4|66.1|66.37|66.07|5
1731986980000|2024-11-19 03:29:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731987000000|2024-11-19 03:30:00|66.39|66.09|66.39|66.09|66.39|66.09|66.36|66.06|6
1731987010000|2024-11-19 03:30:10|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1731987030000|2024-11-19 03:30:30|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|3
1731987040000|2024-11-19 03:30:40|66.35|66.05|66.34|66.04|66.36|66.06|66.31|66.01|7
1731987050000|2024-11-19 03:30:50|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731987060000|2024-11-19 03:31:00|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731987070000|2024-11-19 03:31:10|66.37|66.07|66.45|66.15|66.45|66.15|66.37|66.07|9
1731987080000|2024-11-19 03:31:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731987090000|2024-11-19 03:31:30|66.44|66.14|66.43|66.13|66.44|66.14|66.42|66.12|4
1731987100000|2024-11-19 03:31:40|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|5
1731987110000|2024-11-19 03:31:50|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|3
1731987120000|2024-11-19 03:32:00|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|3
1731987130000|2024-11-19 03:32:10|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|5
1731987140000|2024-11-19 03:32:20|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731987150000|2024-11-19 03:32:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731987160000|2024-11-19 03:32:40|66.46|66.16|66.47|66.17|66.48|66.18|66.46|66.16|10
1731987180000|2024-11-19 03:33:00|66.48|66.18|66.46|66.16|66.48|66.18|66.46|66.16|3
1731987190000|2024-11-19 03:33:10|66.48|66.18|66.48|66.18|66.48|66.18|66.46|66.16|9
1731987200000|2024-11-19 03:33:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731987210000|2024-11-19 03:33:30|66.48|66.18|66.48|66.18|66.49|66.19|66.48|66.18|5
1731987220000|2024-11-19 03:33:40|66.5|66.2|66.53|66.23|66.53|66.23|66.5|66.2|4
1731987230000|2024-11-19 03:33:50|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731987240000|2024-11-19 03:34:00|66.53|66.23|66.58|66.28|66.59|66.29|66.53|66.23|7
1731987250000|2024-11-19 03:34:10|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731987260000|2024-11-19 03:34:20|66.59|66.29|66.62|66.32|66.62|66.32|66.58|66.28|8
1731987270000|2024-11-19 03:34:30|66.63|66.33|66.64|66.34|66.64|66.34|66.62|66.32|4
1731987280000|2024-11-19 03:34:40|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731987290000|2024-11-19 03:34:50|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987300000|2024-11-19 03:35:00|66.64|66.34|66.64|66.34|66.65|66.35|66.64|66.34|3
1731987310000|2024-11-19 03:35:10|66.65|66.35|66.61|66.31|66.65|66.35|66.61|66.31|11
1731987320000|2024-11-19 03:35:20|66.62|66.32|66.66|66.36|66.66|66.36|66.61|66.31|6
1731987330000|2024-11-19 03:35:30|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731987340000|2024-11-19 03:35:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|4
1731987350000|2024-11-19 03:35:50|66.64|66.34|66.64|66.34|66.64|66.34|66.64|66.34|1
1731987360000|2024-11-19 03:36:00|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987370000|2024-11-19 03:36:10|66.64|66.34|66.63|66.33|66.64|66.34|66.63|66.33|2
1731987380000|2024-11-19 03:36:20|66.62|66.32|66.62|66.32|66.62|66.32|66.61|66.31|3
1731987390000|2024-11-19 03:36:30|66.63|66.33|66.63|66.33|66.63|66.33|66.62|66.32|3
1731987400000|2024-11-19 03:36:40|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|4
1731987420000|2024-11-19 03:37:00|66.64|66.34|66.62|66.32|66.64|66.34|66.62|66.32|5
1731987440000|2024-11-19 03:37:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731987460000|2024-11-19 03:37:40|66.62|66.32|66.57|66.27|66.62|66.32|66.57|66.27|6
1731987470000|2024-11-19 03:37:50|66.58|66.28|66.57|66.27|66.58|66.28|66.56|66.26|4
1731987480000|2024-11-19 03:38:00|66.58|66.28|66.6|66.3|66.6|66.3|66.58|66.28|5
1731987490000|2024-11-19 03:38:10|66.58|66.28|66.58|66.28|66.58|66.28|66.58|66.28|1
1731987500000|2024-11-19 03:38:20|66.59|66.29|66.64|66.34|66.64|66.34|66.59|66.29|5
1731987510000|2024-11-19 03:38:30|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731987520000|2024-11-19 03:38:40|66.66|66.36|66.67|66.37|66.68|66.38|66.66|66.36|3
1731987530000|2024-11-19 03:38:50|66.66|66.36|66.68|66.38|66.68|66.38|66.66|66.36|5
1731987550000|2024-11-19 03:39:10|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731987560000|2024-11-19 03:39:20|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731987580000|2024-11-19 03:39:40|66.69|66.39|66.68|66.38|66.69|66.39|66.68|66.38|2
1731987590000|2024-11-19 03:39:50|66.66|66.36|66.72|66.42|66.73|66.43|66.66|66.36|7
1731987600000|2024-11-19 03:40:00|66.73|66.43|66.69|66.39|66.74|66.44|66.68|66.38|7
1731987610000|2024-11-19 03:40:10|66.68|66.38|66.76|66.46|66.76|66.46|66.68|66.38|4
1731987620000|2024-11-19 03:40:20|66.77|66.47|66.72|66.42|66.77|66.47|66.72|66.42|6
1731987630000|2024-11-19 03:40:30|66.71|66.41|66.71|66.41|66.73|66.43|66.69|66.39|6
1731987640000|2024-11-19 03:40:40|66.73|66.43|66.74|66.44|66.76|66.46|66.73|66.43|6
1731987650000|2024-11-19 03:40:50|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1731987660000|2024-11-19 03:41:00|66.73|66.43|66.73|66.43|66.73|66.43|66.7|66.4|6
1731987670000|2024-11-19 03:41:10|66.74|66.44|66.71|66.41|66.74|66.44|66.71|66.41|4
1731987690000|2024-11-19 03:41:30|66.72|66.42|66.74|66.44|66.74|66.44|66.72|66.42|3
1731987700000|2024-11-19 03:41:40|66.73|66.43|66.7|66.4|66.74|66.44|66.7|66.4|6
1731987710000|2024-11-19 03:41:50|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731987720000|2024-11-19 03:42:00|66.69|66.39|66.69|66.39|66.69|66.39|66.67|66.37|6
1731987730000|2024-11-19 03:42:10|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731987740000|2024-11-19 03:42:20|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1731987750000|2024-11-19 03:42:30|66.74|66.44|66.73|66.43|66.74|66.44|66.73|66.43|2
1731987760000|2024-11-19 03:42:40|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|2
1731987770000|2024-11-19 03:42:50|66.76|66.46|66.74|66.44|66.76|66.46|66.74|66.44|5
1731987780000|2024-11-19 03:43:00|66.75|66.45|66.69|66.39|66.75|66.45|66.69|66.39|4
1731987790000|2024-11-19 03:43:10|66.68|66.38|66.73|66.43|66.73|66.43|66.67|66.37|7
1731987800000|2024-11-19 03:43:20|66.72|66.42|66.74|66.44|66.75|66.45|66.72|66.42|5
1731987810000|2024-11-19 03:43:30|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1731987820000|2024-11-19 03:43:40|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1731987830000|2024-11-19 03:43:50|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|6
1731987840000|2024-11-19 03:44:00|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1731987850000|2024-11-19 03:44:10|66.73|66.43|66.75|66.45|66.75|66.45|66.73|66.43|2
1731987860000|2024-11-19 03:44:20|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|2
1731987870000|2024-11-19 03:44:30|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|4
1731987880000|2024-11-19 03:44:40|66.74|66.44|66.74|66.44|66.74|66.44|66.74|66.44|1
1731987890000|2024-11-19 03:44:50|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1731987900000|2024-11-19 03:45:00|66.72|66.42|66.72|66.42|66.73|66.43|66.72|66.42|5
1731987910000|2024-11-19 03:45:10|66.73|66.43|66.77|66.47|66.77|66.47|66.72|66.42|6
1731987920000|2024-11-19 03:45:20|66.76|66.46|66.76|66.46|66.76|66.46|66.75|66.45|3
1731987950000|2024-11-19 03:45:50|66.74|66.44|66.72|66.42|66.74|66.44|66.72|66.42|3
1731987960000|2024-11-19 03:46:00|66.71|66.41|66.67|66.37|66.71|66.41|66.67|66.37|4
1731987970000|2024-11-19 03:46:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731987980000|2024-11-19 03:46:20|66.7|66.4|66.69|66.39|66.72|66.42|66.69|66.39|7
1731987990000|2024-11-19 03:46:30|66.7|66.4|66.67|66.37|66.7|66.4|66.67|66.37|3
1731988000000|2024-11-19 03:46:40|66.66|66.36|66.62|66.32|66.66|66.36|66.62|66.32|5
1731988010000|2024-11-19 03:46:50|66.65|66.35|66.69|66.39|66.71|66.41|66.65|66.35|8
1731988020000|2024-11-19 03:47:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988030000|2024-11-19 03:47:10|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988040000|2024-11-19 03:47:20|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1731988050000|2024-11-19 03:47:30|66.72|66.42|66.73|66.43|66.73|66.43|66.72|66.42|2
1731988060000|2024-11-19 03:47:40|66.72|66.42|66.71|66.41|66.72|66.42|66.71|66.41|2
1731988070000|2024-11-19 03:47:50|66.72|66.42|66.68|66.38|66.72|66.42|66.67|66.37|5
1731988080000|2024-11-19 03:48:00|66.67|66.37|66.72|66.42|66.72|66.42|66.67|66.37|5
1731988090000|2024-11-19 03:48:10|66.71|66.41|66.7|66.4|66.72|66.42|66.7|66.4|4
1731988100000|2024-11-19 03:48:20|66.71|66.41|66.74|66.44|66.74|66.44|66.71|66.41|5
1731988110000|2024-11-19 03:48:30|66.73|66.43|66.73|66.43|66.74|66.44|66.73|66.43|3
1731988120000|2024-11-19 03:48:40|66.72|66.42|66.71|66.41|66.73|66.43|66.71|66.41|4
1731988130000|2024-11-19 03:48:50|66.72|66.42|66.72|66.42|66.73|66.43|66.71|66.41|5
1731988140000|2024-11-19 03:49:00|66.71|66.41|66.69|66.39|66.71|66.41|66.69|66.39|4
1731988150000|2024-11-19 03:49:10|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731988160000|2024-11-19 03:49:20|66.69|66.39|66.72|66.42|66.72|66.42|66.68|66.38|7
1731988170000|2024-11-19 03:49:30|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|8
1731988180000|2024-11-19 03:49:40|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731988190000|2024-11-19 03:49:50|66.7|66.4|66.72|66.42|66.72|66.42|66.7|66.4|3
1731988200000|2024-11-19 03:50:00|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|5
1731988210000|2024-11-19 03:50:10|66.66|66.36|66.62|66.32|66.66|66.36|66.62|66.32|6
1731988220000|2024-11-19 03:50:20|66.6|66.3|66.61|66.31|66.61|66.31|66.6|66.3|2
1731988230000|2024-11-19 03:50:30|66.6|66.3|66.61|66.31|66.62|66.32|66.6|66.3|4
1731988240000|2024-11-19 03:50:40|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|4
1731988250000|2024-11-19 03:50:50|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|4
1731988260000|2024-11-19 03:51:00|66.62|66.32|66.66|66.36|66.66|66.36|66.61|66.31|7
1731988270000|2024-11-19 03:51:10|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|5
1731988280000|2024-11-19 03:51:20|66.7|66.4|66.68|66.38|66.71|66.41|66.68|66.38|3
1731988290000|2024-11-19 03:51:30|66.66|66.36|66.64|66.34|66.67|66.37|66.64|66.34|6
1731988300000|2024-11-19 03:51:40|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|4
1731988310000|2024-11-19 03:51:50|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731988320000|2024-11-19 03:52:00|66.63|66.33|66.56|66.26|66.63|66.33|66.56|66.26|6
1731988330000|2024-11-19 03:52:10|66.58|66.28|66.59|66.29|66.59|66.29|66.56|66.26|7
1731988340000|2024-11-19 03:52:20|66.58|66.28|66.59|66.29|66.6|66.3|66.58|66.28|8
1731988350000|2024-11-19 03:52:30|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|2
1731988360000|2024-11-19 03:52:40|66.6|66.3|66.6|66.3|66.61|66.31|66.6|66.3|5
1731988370000|2024-11-19 03:52:50|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|3
1731988380000|2024-11-19 03:53:00|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|3
1731988390000|2024-11-19 03:53:10|66.63|66.33|66.61|66.31|66.63|66.33|66.61|66.31|3
1731988400000|2024-11-19 03:53:20|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|3
1731988410000|2024-11-19 03:53:30|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|3
1731988420000|2024-11-19 03:53:40|66.66|66.36|66.67|66.37|66.67|66.37|66.66|66.36|6
1731988440000|2024-11-19 03:54:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|4
1731988460000|2024-11-19 03:54:20|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|2
1731988470000|2024-11-19 03:54:30|66.68|66.38|66.68|66.38|66.69|66.39|66.68|66.38|3
1731988500000|2024-11-19 03:55:00|66.67|66.37|66.67|66.37|66.67|66.37|66.65|66.35|4
1731988510000|2024-11-19 03:55:10|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|3
1731988520000|2024-11-19 03:55:20|66.63|66.33|66.64|66.34|66.64|66.34|66.63|66.33|2
1731988530000|2024-11-19 03:55:30|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|3
1731988540000|2024-11-19 03:55:40|66.66|66.36|66.64|66.34|66.66|66.36|66.64|66.34|2
1731988550000|2024-11-19 03:55:50|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|5
1731988560000|2024-11-19 03:56:00|66.66|66.36|66.67|66.37|66.67|66.37|66.66|66.36|2
1731988570000|2024-11-19 03:56:10|66.68|66.38|66.68|66.38|66.68|66.38|66.68|66.38|1
1731988580000|2024-11-19 03:56:20|66.67|66.37|66.67|66.37|66.67|66.37|66.67|66.37|1
1731988590000|2024-11-19 03:56:30|66.66|66.36|66.64|66.34|66.66|66.36|66.64|66.34|2
1731988600000|2024-11-19 03:56:40|66.65|66.35|66.66|66.36|66.66|66.36|66.64|66.34|4
1731988610000|2024-11-19 03:56:50|66.67|66.37|66.69|66.39|66.69|66.39|66.66|66.36|4
1731988620000|2024-11-19 03:57:00|66.68|66.38|66.74|66.44|66.74|66.44|66.68|66.38|4
1731988630000|2024-11-19 03:57:10|66.75|66.45|66.74|66.44|66.76|66.46|66.74|66.44|3
1731988640000|2024-11-19 03:57:20|66.73|66.43|66.74|66.44|66.74|66.44|66.73|66.43|2
1731988650000|2024-11-19 03:57:30|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731988660000|2024-11-19 03:57:40|66.76|66.46|66.76|66.46|66.76|66.46|66.75|66.45|3
1731988670000|2024-11-19 03:57:50|66.78|66.48|66.82|66.52|66.82|66.52|66.78|66.48|4
1731988680000|2024-11-19 03:58:00|66.83|66.53|66.82|66.52|66.83|66.53|66.82|66.52|2
1731988700000|2024-11-19 03:58:20|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|3
1731988710000|2024-11-19 03:58:30|66.84|66.54|66.84|66.54|66.85|66.55|66.84|66.54|3
1731988720000|2024-11-19 03:58:40|66.83|66.53|66.86|66.56|66.86|66.56|66.83|66.53|4
1731988730000|2024-11-19 03:58:50|66.85|66.55|66.86|66.56|66.86|66.56|66.85|66.55|2
1731988820000|2024-11-19 04:00:20|66.93|66.63|67.02|66.72|67.03|66.73|66.93|66.63|4
1731988830000|2024-11-19 04:00:30|67.01|66.71|67.01|66.71|67.01|66.71|67.01|66.71|1
1731988850000|2024-11-19 04:00:50|67|66.7|67|66.7|67|66.7|67|66.7|1
1731988890000|2024-11-19 04:01:30|66.98|66.68|66.98|66.68|66.98|66.68|66.96|66.66|5
1731988900000|2024-11-19 04:01:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|4
1731988910000|2024-11-19 04:01:50|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1731988920000|2024-11-19 04:02:00|66.99|66.69|66.99|66.69|66.99|66.69|66.98|66.68|3
1731988930000|2024-11-19 04:02:10|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731988940000|2024-11-19 04:02:20|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731988950000|2024-11-19 04:02:30|66.99|66.69|66.98|66.68|67|66.7|66.98|66.68|4
1731988960000|2024-11-19 04:02:40|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731988970000|2024-11-19 04:02:50|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989000000|2024-11-19 04:03:20|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989010000|2024-11-19 04:03:30|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731989020000|2024-11-19 04:03:40|66.97|66.67|66.93|66.63|66.97|66.67|66.9|66.6|7
1731989030000|2024-11-19 04:03:50|66.91|66.61|66.91|66.61|66.94|66.64|66.89|66.59|9
1731989040000|2024-11-19 04:04:00|66.9|66.6|66.87|66.57|66.9|66.6|66.87|66.57|4
1731989050000|2024-11-19 04:04:10|66.86|66.56|66.86|66.56|66.86|66.56|66.83|66.53|4
1731989060000|2024-11-19 04:04:20|66.87|66.57|66.93|66.63|66.93|66.63|66.86|66.56|9
1731989070000|2024-11-19 04:04:30|66.95|66.65|66.98|66.68|66.99|66.69|66.95|66.65|5
1731989080000|2024-11-19 04:04:40|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989090000|2024-11-19 04:04:50|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989100000|2024-11-19 04:05:00|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1731989110000|2024-11-19 04:05:10|66.99|66.69|66.97|66.67|66.99|66.69|66.95|66.65|6
1731989120000|2024-11-19 04:05:20|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989130000|2024-11-19 04:05:30|66.99|66.69|66.98|66.68|67|66.7|66.97|66.67|4
1731989140000|2024-11-19 04:05:40|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731989150000|2024-11-19 04:05:50|66.99|66.69|67|66.7|67|66.7|66.99|66.69|2
1731989160000|2024-11-19 04:06:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989170000|2024-11-19 04:06:10|67|66.7|66.99|66.69|67|66.7|66.99|66.69|6
1731989180000|2024-11-19 04:06:20|66.98|66.68|66.98|66.68|66.99|66.69|66.98|66.68|9
1731989190000|2024-11-19 04:06:30|66.99|66.69|66.97|66.67|66.99|66.69|66.96|66.66|7
1731989200000|2024-11-19 04:06:40|66.96|66.66|66.98|66.68|66.98|66.68|66.96|66.66|8
1731989210000|2024-11-19 04:06:50|66.97|66.67|66.99|66.69|66.99|66.69|66.97|66.67|5
1731989220000|2024-11-19 04:07:00|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1731989230000|2024-11-19 04:07:10|66.99|66.69|67.02|66.72|67.02|66.72|66.99|66.69|4
1731989240000|2024-11-19 04:07:20|67|66.7|66.99|66.69|67|66.7|66.99|66.69|2
1731989250000|2024-11-19 04:07:30|66.98|66.68|66.99|66.69|67|66.7|66.98|66.68|4
1731989270000|2024-11-19 04:07:50|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989280000|2024-11-19 04:08:00|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731989290000|2024-11-19 04:08:10|67.01|66.71|67|66.7|67.01|66.71|67|66.7|2
1731989300000|2024-11-19 04:08:20|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989310000|2024-11-19 04:08:30|66.97|66.67|66.98|66.68|66.99|66.69|66.96|66.66|6
1731989320000|2024-11-19 04:08:40|66.95|66.65|66.97|66.67|66.97|66.67|66.95|66.65|3
1731989330000|2024-11-19 04:08:50|66.96|66.66|66.92|66.62|66.96|66.66|66.92|66.62|4
1731989340000|2024-11-19 04:09:00|66.93|66.63|66.94|66.64|66.96|66.66|66.93|66.63|5
1731989350000|2024-11-19 04:09:10|66.93|66.63|66.96|66.66|66.96|66.66|66.93|66.63|5
1731989360000|2024-11-19 04:09:20|66.97|66.67|66.99|66.69|67|66.7|66.97|66.67|5
1731989370000|2024-11-19 04:09:30|66.98|66.68|66.99|66.69|67|66.7|66.98|66.68|8
1731989380000|2024-11-19 04:09:40|66.98|66.68|66.98|66.68|66.98|66.68|66.98|66.68|1
1731989390000|2024-11-19 04:09:50|66.99|66.69|66.98|66.68|66.99|66.69|66.98|66.68|2
1731989400000|2024-11-19 04:10:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989410000|2024-11-19 04:10:10|67|66.7|67|66.7|67|66.7|67|66.7|1
1731989420000|2024-11-19 04:10:20|66.99|66.69|66.99|66.69|66.99|66.69|66.98|66.68|5
1731989430000|2024-11-19 04:10:30|66.98|66.68|66.95|66.65|66.98|66.68|66.95|66.65|2
1731989440000|2024-11-19 04:10:40|66.94|66.64|66.94|66.64|66.94|66.64|66.93|66.63|3
1731989450000|2024-11-19 04:10:50|66.95|66.65|66.98|66.68|66.98|66.68|66.95|66.65|3
1731989460000|2024-11-19 04:11:00|66.99|66.69|66.99|66.69|66.99|66.69|66.99|66.69|1
1731989470000|2024-11-19 04:11:10|66.98|66.68|66.97|66.67|66.99|66.69|66.97|66.67|6
1731989480000|2024-11-19 04:11:20|66.96|66.66|66.97|66.67|66.98|66.68|66.96|66.66|3
1731989490000|2024-11-19 04:11:30|66.96|66.66|66.96|66.66|66.96|66.66|66.96|66.66|1
1731989500000|2024-11-19 04:11:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731989510000|2024-11-19 04:11:50|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1731989520000|2024-11-19 04:12:00|66.94|66.64|66.92|66.62|66.94|66.64|66.92|66.62|5
1731989530000|2024-11-19 04:12:10|66.93|66.63|66.93|66.63|66.94|66.64|66.92|66.62|7
1731989540000|2024-11-19 04:12:20|66.94|66.64|66.97|66.67|66.98|66.68|66.94|66.64|6
1731989560000|2024-11-19 04:12:40|66.96|66.66|66.93|66.63|66.96|66.66|66.93|66.63|3
1731989570000|2024-11-19 04:12:50|66.91|66.61|66.87|66.57|66.91|66.61|66.87|66.57|3
1731989580000|2024-11-19 04:13:00|66.85|66.55|66.82|66.52|66.85|66.55|66.81|66.51|6
1731989590000|2024-11-19 04:13:10|66.81|66.51|66.83|66.53|66.83|66.53|66.81|66.51|3
1731989600000|2024-11-19 04:13:20|66.84|66.54|66.83|66.53|66.84|66.54|66.83|66.53|2
1731989610000|2024-11-19 04:13:30|66.84|66.54|66.88|66.58|66.88|66.58|66.84|66.54|7
1731989620000|2024-11-19 04:13:40|66.87|66.57|66.86|66.56|66.87|66.57|66.86|66.56|2
1731989630000|2024-11-19 04:13:50|66.85|66.55|66.83|66.53|66.85|66.55|66.83|66.53|3
1731989640000|2024-11-19 04:14:00|66.82|66.52|66.82|66.52|66.83|66.53|66.81|66.51|5
1731989650000|2024-11-19 04:14:10|66.83|66.53|66.82|66.52|66.83|66.53|66.82|66.52|8
1731989660000|2024-11-19 04:14:20|66.84|66.54|66.87|66.57|66.88|66.58|66.84|66.54|10
1731989670000|2024-11-19 04:14:30|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1731989680000|2024-11-19 04:14:40|66.89|66.59|66.82|66.52|66.89|66.59|66.82|66.52|3
1731989690000|2024-11-19 04:14:50|66.83|66.53|66.78|66.48|66.83|66.53|66.78|66.48|3
1731989700000|2024-11-19 04:15:00|66.77|66.47|66.74|66.44|66.77|66.47|66.74|66.44|3
1731989710000|2024-11-19 04:15:10|66.75|66.45|66.77|66.47|66.77|66.47|66.75|66.45|5
1731989720000|2024-11-19 04:15:20|66.76|66.46|66.76|66.46|66.77|66.47|66.75|66.45|5
1731989730000|2024-11-19 04:15:30|66.75|66.45|66.78|66.48|66.78|66.48|66.75|66.45|6
1731989740000|2024-11-19 04:15:40|66.77|66.47|66.73|66.43|66.77|66.47|66.72|66.42|4
1731989750000|2024-11-19 04:15:50|66.76|66.46|66.74|66.44|66.77|66.47|66.72|66.42|9
1731989760000|2024-11-19 04:16:00|66.73|66.43|66.63|66.33|66.73|66.43|66.63|66.33|5
1731989770000|2024-11-19 04:16:10|66.62|66.32|66.51|66.21|66.62|66.32|66.51|66.21|4
1731989780000|2024-11-19 04:16:20|66.5|66.2|66.45|66.15|66.5|66.2|66.44|66.14|8
1731989790000|2024-11-19 04:16:30|66.46|66.16|66.45|66.15|66.48|66.18|66.45|66.15|10
1731989800000|2024-11-19 04:16:40|66.46|66.16|66.43|66.13|66.46|66.16|66.42|66.12|7
1731989810000|2024-11-19 04:16:50|66.42|66.12|66.38|66.08|66.43|66.13|66.38|66.08|4
1731989820000|2024-11-19 04:17:00|66.39|66.09|66.41|66.11|66.42|66.12|66.32|66.02|11
1731989830000|2024-11-19 04:17:10|66.39|66.09|66.37|66.07|66.42|66.12|66.37|66.07|7
1731989840000|2024-11-19 04:17:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731989850000|2024-11-19 04:17:30|66.37|66.07|66.35|66.05|66.38|66.08|66.35|66.05|4
1731989860000|2024-11-19 04:17:40|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1731989880000|2024-11-19 04:18:00|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1731989890000|2024-11-19 04:18:10|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|2
1731989900000|2024-11-19 04:18:20|66.36|66.06|66.38|66.08|66.38|66.08|66.36|66.06|3
1731989910000|2024-11-19 04:18:30|66.39|66.09|66.33|66.03|66.42|66.12|66.33|66.03|8
1731989920000|2024-11-19 04:18:40|66.32|66.02|66.31|66.01|66.32|66.02|66.3|66|4
1731989940000|2024-11-19 04:19:00|66.32|66.02|66.31|66.01|66.33|66.03|66.31|66.01|4
1731989950000|2024-11-19 04:19:10|66.32|66.02|66.31|66.01|66.36|66.06|66.31|66.01|5
1731989960000|2024-11-19 04:19:20|66.3|66|66.26|65.96|66.3|66|66.26|65.96|7
1731989980000|2024-11-19 04:19:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731989990000|2024-11-19 04:19:50|66.23|65.93|66.22|65.92|66.24|65.94|66.21|65.91|5
1731990000000|2024-11-19 04:20:00|66.23|65.93|66.21|65.91|66.25|65.95|66.21|65.91|4
1731990010000|2024-11-19 04:20:10|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1731990020000|2024-11-19 04:20:20|66.21|65.91|66.18|65.88|66.21|65.91|66.18|65.88|2
1731990030000|2024-11-19 04:20:30|66.16|65.86|66.05|65.75|66.18|65.88|66.04|65.74|10
1731990040000|2024-11-19 04:20:40|66.04|65.74|66.08|65.78|66.09|65.79|66.04|65.74|5
1731990050000|2024-11-19 04:20:50|66.07|65.77|66.12|65.82|66.12|65.82|66.07|65.77|6
1731990060000|2024-11-19 04:21:00|66.13|65.83|66.22|65.92|66.23|65.93|66.13|65.83|10
1731990070000|2024-11-19 04:21:10|66.21|65.91|66.23|65.93|66.24|65.94|66.17|65.87|14
1731990080000|2024-11-19 04:21:20|66.24|65.94|66.24|65.94|66.24|65.94|66.2|65.9|9
1731990090000|2024-11-19 04:21:30|66.23|65.93|66.12|65.82|66.23|65.93|66.11|65.81|6
1731990100000|2024-11-19 04:21:40|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|3
1731990110000|2024-11-19 04:21:50|66.14|65.84|66.15|65.85|66.16|65.86|66.14|65.84|4
1731990120000|2024-11-19 04:22:00|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|10
1731990130000|2024-11-19 04:22:10|66.22|65.92|66.3|66|66.3|66|66.22|65.92|8
1731990140000|2024-11-19 04:22:20|66.29|65.99|66.22|65.92|66.29|65.99|66.19|65.89|6
1731990150000|2024-11-19 04:22:30|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731990160000|2024-11-19 04:22:40|66.26|65.96|66.26|65.96|66.29|65.99|66.26|65.96|6
1731990170000|2024-11-19 04:22:50|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|2
1731990180000|2024-11-19 04:23:00|66.28|65.98|66.24|65.94|66.28|65.98|66.24|65.94|4
1731990190000|2024-11-19 04:23:10|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731990200000|2024-11-19 04:23:20|66.22|65.92|66.12|65.82|66.22|65.92|66.12|65.82|6
1731990210000|2024-11-19 04:23:30|66.13|65.83|66.15|65.85|66.15|65.85|66.13|65.83|3
1731990220000|2024-11-19 04:23:40|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|3
1731990230000|2024-11-19 04:23:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|4
1731990240000|2024-11-19 04:24:00|66.05|65.75|66.01|65.71|66.05|65.75|66.01|65.71|2
1731990250000|2024-11-19 04:24:10|66|65.7|65.97|65.67|66|65.7|65.93|65.63|12
1731990260000|2024-11-19 04:24:20|65.98|65.68|65.94|65.64|65.99|65.69|65.94|65.64|8
1731990280000|2024-11-19 04:24:40|65.93|65.63|65.91|65.61|65.93|65.63|65.91|65.61|3
1731990290000|2024-11-19 04:24:50|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|2
1731990300000|2024-11-19 04:25:00|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1731990310000|2024-11-19 04:25:10|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|5
1731990320000|2024-11-19 04:25:20|65.84|65.54|65.84|65.54|65.84|65.54|65.83|65.53|3
1731990330000|2024-11-19 04:25:30|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1731990340000|2024-11-19 04:25:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1731990350000|2024-11-19 04:25:50|65.84|65.54|65.9|65.6|65.9|65.6|65.84|65.54|14
1731990360000|2024-11-19 04:26:00|65.89|65.59|65.91|65.61|65.93|65.63|65.89|65.59|8
1731990370000|2024-11-19 04:26:10|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|3
1731990380000|2024-11-19 04:26:20|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|4
1731990390000|2024-11-19 04:26:30|65.88|65.58|65.87|65.57|65.88|65.58|65.86|65.56|4
1731990400000|2024-11-19 04:26:40|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|4
1731990410000|2024-11-19 04:26:50|65.84|65.54|65.66|65.36|65.84|65.54|65.66|65.36|8
1731990420000|2024-11-19 04:27:00|65.68|65.38|65.74|65.44|65.74|65.44|65.67|65.37|13
1731990430000|2024-11-19 04:27:10|65.73|65.43|65.71|65.41|65.73|65.43|65.69|65.39|5
1731990440000|2024-11-19 04:27:20|65.73|65.43|65.77|65.47|65.78|65.48|65.73|65.43|6
1731990450000|2024-11-19 04:27:30|65.78|65.48|65.78|65.48|65.79|65.49|65.77|65.47|5
1731990460000|2024-11-19 04:27:40|65.79|65.49|65.84|65.54|65.84|65.54|65.78|65.48|12
1731990470000|2024-11-19 04:27:50|65.86|65.56|65.79|65.49|65.88|65.58|65.79|65.49|17
1731990480000|2024-11-19 04:28:00|65.8|65.5|65.83|65.53|65.84|65.54|65.8|65.5|9
1731990490000|2024-11-19 04:28:10|65.84|65.54|65.79|65.49|65.85|65.55|65.79|65.49|9
1731990500000|2024-11-19 04:28:20|65.8|65.5|65.83|65.53|65.83|65.53|65.8|65.5|2
1731990510000|2024-11-19 04:28:30|65.84|65.54|65.75|65.45|65.84|65.54|65.75|65.45|10
1731990520000|2024-11-19 04:28:40|65.73|65.43|65.72|65.42|65.74|65.44|65.69|65.39|12
1731990530000|2024-11-19 04:28:50|65.73|65.43|65.73|65.43|65.73|65.43|65.71|65.41|9
1731990540000|2024-11-19 04:29:00|65.74|65.44|65.75|65.45|65.78|65.48|65.74|65.44|7
1731990550000|2024-11-19 04:29:10|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|3
1731990560000|2024-11-19 04:29:20|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1731990570000|2024-11-19 04:29:30|65.75|65.45|65.74|65.44|65.77|65.47|65.74|65.44|5
1731990580000|2024-11-19 04:29:40|65.75|65.45|65.68|65.38|65.75|65.45|65.68|65.38|7
1731990590000|2024-11-19 04:29:50|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1731990600000|2024-11-19 04:30:00|65.68|65.38|65.76|65.46|65.76|65.46|65.68|65.38|7
1731990610000|2024-11-19 04:30:10|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|5
1731990620000|2024-11-19 04:30:20|65.76|65.46|65.76|65.46|65.78|65.48|65.75|65.45|7
1731990630000|2024-11-19 04:30:30|65.75|65.45|65.64|65.34|65.76|65.46|65.63|65.33|6
1731990640000|2024-11-19 04:30:40|65.62|65.32|65.62|65.32|65.62|65.32|65.62|65.32|1
1731990650000|2024-11-19 04:30:50|65.63|65.33|65.51|65.21|65.66|65.36|65.49|65.19|7
1731990660000|2024-11-19 04:31:00|65.52|65.22|65.56|65.26|65.56|65.26|65.52|65.22|9
1731990670000|2024-11-19 04:31:10|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|3
1731990680000|2024-11-19 04:31:20|65.59|65.29|65.58|65.28|65.59|65.29|65.57|65.27|8
1731990690000|2024-11-19 04:31:30|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1731990700000|2024-11-19 04:31:40|65.57|65.27|65.64|65.34|65.64|65.34|65.57|65.27|8
1731990710000|2024-11-19 04:31:50|65.65|65.35|65.71|65.41|65.71|65.41|65.64|65.34|11
1731990720000|2024-11-19 04:32:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|3
1731990730000|2024-11-19 04:32:10|65.73|65.43|65.67|65.37|65.73|65.43|65.67|65.37|7
1731990740000|2024-11-19 04:32:20|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|3
1731990750000|2024-11-19 04:32:30|65.65|65.35|65.66|65.36|65.67|65.37|65.64|65.34|8
1731990760000|2024-11-19 04:32:40|65.67|65.37|65.64|65.34|65.67|65.37|65.63|65.33|5
1731990770000|2024-11-19 04:32:50|65.63|65.33|65.65|65.35|65.65|65.35|65.61|65.31|8
1731990780000|2024-11-19 04:33:00|65.66|65.36|65.7|65.4|65.7|65.4|65.66|65.36|7
1731990790000|2024-11-19 04:33:10|65.71|65.41|65.77|65.47|65.78|65.48|65.71|65.41|13
1731990800000|2024-11-19 04:33:20|65.78|65.48|65.79|65.49|65.8|65.5|65.78|65.48|3
1731990810000|2024-11-19 04:33:30|65.77|65.47|65.79|65.49|65.81|65.51|65.77|65.47|7
1731990820000|2024-11-19 04:33:40|65.78|65.48|65.82|65.52|65.82|65.52|65.77|65.47|7
1731990830000|2024-11-19 04:33:50|65.81|65.51|65.84|65.54|65.84|65.54|65.81|65.51|4
1731990840000|2024-11-19 04:34:00|65.87|65.57|65.87|65.57|65.87|65.57|65.85|65.55|7
1731990850000|2024-11-19 04:34:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1731990860000|2024-11-19 04:34:20|65.92|65.62|65.91|65.61|65.94|65.64|65.91|65.61|5
1731990870000|2024-11-19 04:34:30|65.92|65.62|65.97|65.67|65.97|65.67|65.92|65.62|4
1731990880000|2024-11-19 04:34:40|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731990890000|2024-11-19 04:34:50|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1731990900000|2024-11-19 04:35:00|65.97|65.67|66.01|65.71|66.01|65.71|65.97|65.67|5
1731990910000|2024-11-19 04:35:10|66|65.7|65.95|65.65|66.01|65.71|65.95|65.65|6
1731990920000|2024-11-19 04:35:20|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|4
1731990930000|2024-11-19 04:35:30|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|8
1731990940000|2024-11-19 04:35:40|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1731990950000|2024-11-19 04:35:50|66.01|65.71|66.03|65.73|66.03|65.73|66.01|65.71|9
1731990960000|2024-11-19 04:36:00|66.04|65.74|66.08|65.78|66.08|65.78|66.04|65.74|3
1731990970000|2024-11-19 04:36:10|66.07|65.77|66.07|65.77|66.07|65.77|66.05|65.75|7
1731990980000|2024-11-19 04:36:20|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|6
1731990990000|2024-11-19 04:36:30|66.06|65.76|66.04|65.74|66.06|65.76|66.04|65.74|8
1731991000000|2024-11-19 04:36:40|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991010000|2024-11-19 04:36:50|66.04|65.74|66.04|65.74|66.05|65.75|66.01|65.71|8
1731991020000|2024-11-19 04:37:00|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991030000|2024-11-19 04:37:10|66.06|65.76|66.08|65.78|66.09|65.79|66.06|65.76|4
1731991040000|2024-11-19 04:37:20|66.07|65.77|66.06|65.76|66.07|65.77|66.05|65.75|4
1731991050000|2024-11-19 04:37:30|66.05|65.75|66.04|65.74|66.05|65.75|66.03|65.73|4
1731991060000|2024-11-19 04:37:40|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991070000|2024-11-19 04:37:50|66.06|65.76|66.05|65.75|66.07|65.77|66.05|65.75|4
1731991080000|2024-11-19 04:38:00|66.04|65.74|66.04|65.74|66.04|65.74|66.03|65.73|3
1731991090000|2024-11-19 04:38:10|66.03|65.73|66.06|65.76|66.06|65.76|66|65.7|9
1731991100000|2024-11-19 04:38:20|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|5
1731991110000|2024-11-19 04:38:30|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991120000|2024-11-19 04:38:40|66.05|65.75|66.03|65.73|66.05|65.75|66.03|65.73|3
1731991130000|2024-11-19 04:38:50|66.02|65.72|66.06|65.76|66.06|65.76|66.02|65.72|6
1731991140000|2024-11-19 04:39:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991150000|2024-11-19 04:39:10|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1731991160000|2024-11-19 04:39:20|66.05|65.75|66.05|65.75|66.06|65.76|66.05|65.75|3
1731991180000|2024-11-19 04:39:40|66.04|65.74|66.03|65.73|66.05|65.75|66.03|65.73|4
1731991190000|2024-11-19 04:39:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|4
1731991200000|2024-11-19 04:40:00|66.02|65.72|66.01|65.71|66.02|65.72|66|65.7|3
1731991210000|2024-11-19 04:40:10|66|65.7|66.02|65.72|66.05|65.75|66|65.7|7
1731991220000|2024-11-19 04:40:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1731991230000|2024-11-19 04:40:30|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|3
1731991240000|2024-11-19 04:40:40|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1731991250000|2024-11-19 04:40:50|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|2
1731991260000|2024-11-19 04:41:00|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1731991270000|2024-11-19 04:41:10|65.98|65.68|65.99|65.69|65.99|65.69|65.95|65.65|8
1731991290000|2024-11-19 04:41:30|66|65.7|66.03|65.73|66.03|65.73|66|65.7|4
1731991300000|2024-11-19 04:41:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1731991310000|2024-11-19 04:41:50|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1731991320000|2024-11-19 04:42:00|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1731991330000|2024-11-19 04:42:10|66.05|65.75|66.12|65.82|66.13|65.83|66.05|65.75|8
1731991340000|2024-11-19 04:42:20|66.13|65.83|66.1|65.8|66.13|65.83|66.1|65.8|4
1731991350000|2024-11-19 04:42:30|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|2
1731991360000|2024-11-19 04:42:40|66.11|65.81|66.08|65.78|66.12|65.82|66.08|65.78|5
1731991370000|2024-11-19 04:42:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991390000|2024-11-19 04:43:10|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991420000|2024-11-19 04:43:40|66.05|65.75|66.06|65.76|66.06|65.76|66.05|65.75|4
1731991430000|2024-11-19 04:43:50|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1731991440000|2024-11-19 04:44:00|66.05|65.75|66.07|65.77|66.08|65.78|66.05|65.75|5
1731991450000|2024-11-19 04:44:10|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991470000|2024-11-19 04:44:30|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1731991480000|2024-11-19 04:44:40|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1731991500000|2024-11-19 04:45:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1731991510000|2024-11-19 04:45:10|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1731991520000|2024-11-19 04:45:20|66.02|65.72|66|65.7|66.03|65.73|65.97|65.67|16
1731991530000|2024-11-19 04:45:30|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|3
1731991540000|2024-11-19 04:45:40|65.96|65.66|66.02|65.72|66.02|65.72|65.96|65.66|4
1731991550000|2024-11-19 04:45:50|66.03|65.73|66.02|65.72|66.05|65.75|66.02|65.72|6
1731991560000|2024-11-19 04:46:00|66.01|65.71|66.05|65.75|66.05|65.75|66.01|65.71|9
1731991570000|2024-11-19 04:46:10|66.06|65.76|66.06|65.76|66.06|65.76|66.05|65.75|3
1731991580000|2024-11-19 04:46:20|66.05|65.75|66.02|65.72|66.05|65.75|66.01|65.71|4
1731991590000|2024-11-19 04:46:30|66.03|65.73|66.04|65.74|66.05|65.75|66.03|65.73|4
1731991600000|2024-11-19 04:46:40|66.01|65.71|65.99|65.69|66.01|65.71|65.97|65.67|5
1731991610000|2024-11-19 04:46:50|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1731991620000|2024-11-19 04:47:00|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|3
1731991630000|2024-11-19 04:47:10|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731991640000|2024-11-19 04:47:20|65.94|65.64|65.91|65.61|65.94|65.64|65.9|65.6|4
1731991650000|2024-11-19 04:47:30|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1731991660000|2024-11-19 04:47:40|65.9|65.6|65.89|65.59|65.91|65.61|65.89|65.59|3
1731991670000|2024-11-19 04:47:50|65.9|65.6|65.89|65.59|65.9|65.6|65.86|65.56|8
1731991690000|2024-11-19 04:48:10|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|3
1731991700000|2024-11-19 04:48:20|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1731991710000|2024-11-19 04:48:30|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|4
1731991720000|2024-11-19 04:48:40|65.85|65.55|65.86|65.56|65.86|65.56|65.84|65.54|5
1731991730000|2024-11-19 04:48:50|65.85|65.55|65.84|65.54|65.85|65.55|65.83|65.53|4
1731991740000|2024-11-19 04:49:00|65.85|65.55|65.8|65.5|65.85|65.55|65.8|65.5|4
1731991750000|2024-11-19 04:49:10|65.79|65.49|65.71|65.41|65.79|65.49|65.71|65.41|3
1731991760000|2024-11-19 04:49:20|65.69|65.39|65.63|65.33|65.69|65.39|65.63|65.33|3
1731991770000|2024-11-19 04:49:30|65.65|65.35|65.62|65.32|65.68|65.38|65.62|65.32|7
1731991780000|2024-11-19 04:49:40|65.63|65.33|65.61|65.31|65.64|65.34|65.61|65.31|4
1731991790000|2024-11-19 04:49:50|65.62|65.32|65.67|65.37|65.67|65.37|65.62|65.32|5
1731991800000|2024-11-19 04:50:00|65.68|65.38|65.69|65.39|65.71|65.41|65.68|65.38|6
1731991810000|2024-11-19 04:50:10|65.68|65.38|65.71|65.41|65.71|65.41|65.64|65.34|9
1731991820000|2024-11-19 04:50:20|65.7|65.4|65.71|65.41|65.71|65.41|65.69|65.39|4
1731991830000|2024-11-19 04:50:30|65.72|65.42|65.75|65.45|65.75|65.45|65.72|65.42|6
1731991840000|2024-11-19 04:50:40|65.76|65.46|65.73|65.43|65.76|65.46|65.73|65.43|4
1731991850000|2024-11-19 04:50:50|65.74|65.44|65.69|65.39|65.74|65.44|65.67|65.37|6
1731991860000|2024-11-19 04:51:00|65.7|65.4|65.68|65.38|65.7|65.4|65.66|65.36|8
1731991870000|2024-11-19 04:51:10|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|3
1731991890000|2024-11-19 04:51:30|65.65|65.35|65.63|65.33|65.65|65.35|65.63|65.33|2
1731991900000|2024-11-19 04:51:40|65.64|65.34|65.62|65.32|65.65|65.35|65.62|65.32|7
1731991910000|2024-11-19 04:51:50|65.61|65.31|65.59|65.29|65.61|65.31|65.59|65.29|5
1731991920000|2024-11-19 04:52:00|65.6|65.3|65.59|65.29|65.62|65.32|65.59|65.29|5
1731991930000|2024-11-19 04:52:10|65.6|65.3|65.67|65.37|65.67|65.37|65.6|65.3|9
1731991940000|2024-11-19 04:52:20|65.69|65.39|65.66|65.36|65.71|65.41|65.66|65.36|4
1731991950000|2024-11-19 04:52:30|65.65|65.35|65.59|65.29|65.65|65.35|65.59|65.29|4
1731991960000|2024-11-19 04:52:40|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|2
1731991970000|2024-11-19 04:52:50|65.61|65.31|65.61|65.31|65.62|65.32|65.61|65.31|3
1731991980000|2024-11-19 04:53:00|65.62|65.32|65.63|65.33|65.63|65.33|65.61|65.31|4
1731991990000|2024-11-19 04:53:10|65.65|65.35|65.69|65.39|65.69|65.39|65.65|65.35|4
1731992000000|2024-11-19 04:53:20|65.7|65.4|65.77|65.47|65.79|65.49|65.7|65.4|7
1731992010000|2024-11-19 04:53:30|65.78|65.48|65.79|65.49|65.79|65.49|65.77|65.47|4
1731992020000|2024-11-19 04:53:40|65.8|65.5|65.77|65.47|65.8|65.5|65.77|65.47|6
1731992030000|2024-11-19 04:53:50|65.78|65.48|65.75|65.45|65.78|65.48|65.74|65.44|7
1731992040000|2024-11-19 04:54:00|65.74|65.44|65.75|65.45|65.76|65.46|65.74|65.44|9
1731992060000|2024-11-19 04:54:20|65.74|65.44|65.76|65.46|65.76|65.46|65.74|65.44|3
1731992070000|2024-11-19 04:54:30|65.77|65.47|65.76|65.46|65.77|65.47|65.76|65.46|2
1731992080000|2024-11-19 04:54:40|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1731992090000|2024-11-19 04:54:50|65.73|65.43|65.73|65.43|65.73|65.43|65.72|65.42|3
1731992100000|2024-11-19 04:55:00|65.69|65.39|65.67|65.37|65.7|65.4|65.67|65.37|6
1731992110000|2024-11-19 04:55:10|65.68|65.38|65.66|65.36|65.69|65.39|65.66|65.36|4
1731992120000|2024-11-19 04:55:20|65.64|65.34|65.58|65.28|65.64|65.34|65.58|65.28|4
1731992130000|2024-11-19 04:55:30|65.6|65.3|65.63|65.33|65.64|65.34|65.6|65.3|5
1731992140000|2024-11-19 04:55:40|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1731992150000|2024-11-19 04:55:50|65.61|65.31|65.61|65.31|65.61|65.31|65.61|65.31|1
1731992160000|2024-11-19 04:56:00|65.63|65.33|65.64|65.34|65.65|65.35|65.63|65.33|4
1731992170000|2024-11-19 04:56:10|65.65|65.35|65.6|65.3|65.65|65.35|65.6|65.3|4
1731992180000|2024-11-19 04:56:20|65.61|65.31|65.6|65.3|65.61|65.31|65.6|65.3|2
1731992200000|2024-11-19 04:56:40|65.61|65.31|65.64|65.34|65.64|65.34|65.61|65.31|7
1731992210000|2024-11-19 04:56:50|65.65|65.35|65.73|65.43|65.73|65.43|65.65|65.35|7
1731992220000|2024-11-19 04:57:00|65.72|65.42|65.67|65.37|65.76|65.46|65.67|65.37|9
1731992230000|2024-11-19 04:57:10|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|2
1731992240000|2024-11-19 04:57:20|65.68|65.38|65.68|65.38|65.68|65.38|65.66|65.36|4
1731992250000|2024-11-19 04:57:30|65.67|65.37|65.66|65.36|65.67|65.37|65.65|65.35|3
1731992260000|2024-11-19 04:57:40|65.68|65.38|65.67|65.37|65.68|65.38|65.66|65.36|6
1731992270000|2024-11-19 04:57:50|65.65|65.35|65.65|65.35|65.65|65.35|65.64|65.34|3
1731992280000|2024-11-19 04:58:00|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1731992290000|2024-11-19 04:58:10|65.65|65.35|65.69|65.39|65.69|65.39|65.65|65.35|4
1731992300000|2024-11-19 04:58:20|65.7|65.4|65.75|65.45|65.75|65.45|65.69|65.39|8
1731992310000|2024-11-19 04:58:30|65.74|65.44|65.74|65.44|65.75|65.45|65.74|65.44|3
1731992320000|2024-11-19 04:58:40|65.72|65.42|65.66|65.36|65.72|65.42|65.65|65.35|5
1731992330000|2024-11-19 04:58:50|65.67|65.37|65.68|65.38|65.68|65.38|65.66|65.36|10
1731992340000|2024-11-19 04:59:00|65.69|65.39|65.77|65.47|65.77|65.47|65.68|65.38|9
1731992350000|2024-11-19 04:59:10|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|4
1731992380000|2024-11-19 04:59:40|65.78|65.48|65.79|65.49|65.81|65.51|65.78|65.48|8
1731992390000|2024-11-19 04:59:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1731992400000|2024-11-19 05:00:00|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|3
1731992410000|2024-11-19 05:00:10|65.75|65.45|65.75|65.45|65.75|65.45|65.73|65.43|4
1731992420000|2024-11-19 05:00:20|65.74|65.44|65.71|65.41|65.74|65.44|65.7|65.4|4
1731992430000|2024-11-19 05:00:30|65.7|65.4|65.64|65.34|65.7|65.4|65.64|65.34|3
1731992440000|2024-11-19 05:00:40|65.63|65.33|65.59|65.29|65.64|65.34|65.59|65.29|6
1731992450000|2024-11-19 05:00:50|65.6|65.3|65.66|65.36|65.66|65.36|65.6|65.3|5
1731992460000|2024-11-19 05:01:00|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1731992470000|2024-11-19 05:01:10|65.63|65.33|65.61|65.31|65.63|65.33|65.61|65.31|5
1731992480000|2024-11-19 05:01:20|65.6|65.3|65.64|65.34|65.64|65.34|65.6|65.3|5
1731992490000|2024-11-19 05:01:30|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1731992500000|2024-11-19 05:01:40|65.62|65.32|65.63|65.33|65.63|65.33|65.6|65.3|9
1731992510000|2024-11-19 05:01:50|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|5
1731992520000|2024-11-19 05:02:00|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1731992530000|2024-11-19 05:02:10|65.59|65.29|65.59|65.29|65.59|65.29|65.54|65.24|8
1731992540000|2024-11-19 05:02:20|65.58|65.28|65.61|65.31|65.61|65.31|65.58|65.28|3
1731992550000|2024-11-19 05:02:30|65.62|65.32|65.63|65.33|65.66|65.36|65.62|65.32|8
1731992560000|2024-11-19 05:02:40|65.64|65.34|65.66|65.36|65.66|65.36|65.64|65.34|2
1731992580000|2024-11-19 05:03:00|65.67|65.37|65.69|65.39|65.69|65.39|65.67|65.37|3
1731992590000|2024-11-19 05:03:10|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1731992600000|2024-11-19 05:03:20|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|2
1731992610000|2024-11-19 05:03:30|65.67|65.37|65.72|65.42|65.72|65.42|65.67|65.37|5
1731992620000|2024-11-19 05:03:40|65.71|65.41|65.68|65.38|65.72|65.42|65.68|65.38|6
1731992630000|2024-11-19 05:03:50|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|4
1731992640000|2024-11-19 05:04:00|65.69|65.39|65.7|65.4|65.7|65.4|65.68|65.38|4
1731992650000|2024-11-19 05:04:10|65.71|65.41|65.7|65.4|65.71|65.41|65.69|65.39|4
1731992660000|2024-11-19 05:04:20|65.71|65.41|65.7|65.4|65.71|65.41|65.7|65.4|2
1731992670000|2024-11-19 05:04:30|65.71|65.41|65.75|65.45|65.75|65.45|65.71|65.41|4
1731992680000|2024-11-19 05:04:40|65.77|65.47|65.82|65.52|65.82|65.52|65.77|65.47|4
1731992690000|2024-11-19 05:04:50|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|6
1731992700000|2024-11-19 05:05:00|65.86|65.56|65.88|65.58|65.89|65.59|65.86|65.56|5
1731992710000|2024-11-19 05:05:10|65.89|65.59|65.94|65.64|65.95|65.65|65.89|65.59|7
1731992720000|2024-11-19 05:05:20|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1731992730000|2024-11-19 05:05:30|65.91|65.61|65.93|65.63|65.93|65.63|65.91|65.61|3
1731992750000|2024-11-19 05:05:50|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|2
1731992760000|2024-11-19 05:06:00|65.95|65.65|65.97|65.67|66|65.7|65.95|65.65|9
1731992770000|2024-11-19 05:06:10|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731992780000|2024-11-19 05:06:20|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|3
1731992790000|2024-11-19 05:06:30|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1731992800000|2024-11-19 05:06:40|65.97|65.67|65.98|65.68|65.99|65.69|65.97|65.67|4
1731992810000|2024-11-19 05:06:50|65.99|65.69|65.99|65.69|65.99|65.69|65.98|65.68|3
1731992820000|2024-11-19 05:07:00|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1731992840000|2024-11-19 05:07:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1731992850000|2024-11-19 05:07:30|65.99|65.69|65.98|65.68|65.99|65.69|65.97|65.67|4
1731992860000|2024-11-19 05:07:40|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1731992870000|2024-11-19 05:07:50|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992880000|2024-11-19 05:08:00|65.95|65.65|65.96|65.66|65.96|65.66|65.94|65.64|6
1731992890000|2024-11-19 05:08:10|65.95|65.65|65.97|65.67|65.98|65.68|65.95|65.65|5
1731992900000|2024-11-19 05:08:20|65.95|65.65|65.95|65.65|65.95|65.65|65.94|65.64|3
1731992910000|2024-11-19 05:08:30|65.94|65.64|65.95|65.65|65.95|65.65|65.94|65.64|2
1731992920000|2024-11-19 05:08:40|65.94|65.64|65.97|65.67|65.97|65.67|65.94|65.64|4
1731992930000|2024-11-19 05:08:50|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992940000|2024-11-19 05:09:00|65.95|65.65|65.95|65.65|65.96|65.66|65.95|65.65|3
1731992950000|2024-11-19 05:09:10|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1731992960000|2024-11-19 05:09:20|65.97|65.67|65.97|65.67|65.97|65.67|65.96|65.66|3
1731992970000|2024-11-19 05:09:30|65.99|65.69|66.01|65.71|66.01|65.71|65.98|65.68|4
1731992980000|2024-11-19 05:09:40|66.02|65.72|66.04|65.74|66.04|65.74|66.02|65.72|3
1731992990000|2024-11-19 05:09:50|66.06|65.76|66.07|65.77|66.07|65.77|66.05|65.75|5
1731993000000|2024-11-19 05:10:00|66.08|65.78|66.1|65.8|66.1|65.8|66.08|65.78|2
1731993010000|2024-11-19 05:10:10|66.09|65.79|66.08|65.78|66.1|65.8|66.08|65.78|8
1731993020000|2024-11-19 05:10:20|66.09|65.79|66.14|65.84|66.14|65.84|66.09|65.79|6
1731993040000|2024-11-19 05:10:40|66.13|65.83|66.14|65.84|66.14|65.84|66.11|65.81|10
1731993060000|2024-11-19 05:11:00|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|7
1731993070000|2024-11-19 05:11:10|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731993080000|2024-11-19 05:11:20|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731993100000|2024-11-19 05:11:40|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1731993110000|2024-11-19 05:11:50|66.12|65.82|66.11|65.81|66.13|65.83|66.11|65.81|3
1731993120000|2024-11-19 05:12:00|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1731993130000|2024-11-19 05:12:10|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|3
1731993140000|2024-11-19 05:12:20|66.14|65.84|66.12|65.82|66.14|65.84|66.12|65.82|3
1731993240000|2024-11-19 05:14:00|66.18|65.88|66.2|65.9|66.2|65.9|66.18|65.88|2
1731993250000|2024-11-19 05:14:10|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731993260000|2024-11-19 05:14:20|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|4
1731993270000|2024-11-19 05:14:30|66.25|65.95|66.26|65.96|66.26|65.96|66.24|65.94|4
1731993290000|2024-11-19 05:14:50|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|4
1731993300000|2024-11-19 05:15:00|66.28|65.98|66.34|66.04|66.34|66.04|66.28|65.98|7
1731993320000|2024-11-19 05:15:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731993330000|2024-11-19 05:15:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1731993340000|2024-11-19 05:15:40|66.33|66.03|66.33|66.03|66.34|66.04|66.33|66.03|3
1731993350000|2024-11-19 05:15:50|66.28|65.98|66.34|66.04|66.34|66.04|66.28|65.98|6
1731993370000|2024-11-19 05:16:10|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1731993380000|2024-11-19 05:16:20|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1731993390000|2024-11-19 05:16:30|66.35|66.05|66.33|66.03|66.35|66.05|66.32|66.02|4
1731993400000|2024-11-19 05:16:40|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1731993410000|2024-11-19 05:16:50|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1731993420000|2024-11-19 05:17:00|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731993430000|2024-11-19 05:17:10|66.29|65.99|66.27|65.97|66.29|65.99|66.26|65.96|3
1731993440000|2024-11-19 05:17:20|66.26|65.96|66.32|66.02|66.32|66.02|66.26|65.96|8
1731993460000|2024-11-19 05:17:40|66.33|66.03|66.37|66.07|66.37|66.07|66.33|66.03|3
1731993470000|2024-11-19 05:17:50|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|2
1731993480000|2024-11-19 05:18:00|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|9
1731993490000|2024-11-19 05:18:10|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|2
1731993500000|2024-11-19 05:18:20|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|5
1731993510000|2024-11-19 05:18:30|66.29|65.99|66.34|66.04|66.35|66.05|66.29|65.99|7
1731993520000|2024-11-19 05:18:40|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|2
1731993530000|2024-11-19 05:18:50|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|2
1731993540000|2024-11-19 05:19:00|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1731993550000|2024-11-19 05:19:10|66.35|66.05|66.29|65.99|66.35|66.05|66.29|65.99|8
1731993560000|2024-11-19 05:19:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1731993570000|2024-11-19 05:19:30|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1731993580000|2024-11-19 05:19:40|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|2
1731993590000|2024-11-19 05:19:50|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731993600000|2024-11-19 05:20:00|66.25|65.95|66.25|65.95|66.27|65.97|66.24|65.94|7
1731993610000|2024-11-19 05:20:10|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731993630000|2024-11-19 05:20:30|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1731993640000|2024-11-19 05:20:40|66.17|65.87|66.17|65.87|66.17|65.87|66.15|65.85|4
1731993650000|2024-11-19 05:20:50|66.16|65.86|66.15|65.85|66.16|65.86|66.15|65.85|4
1731993660000|2024-11-19 05:21:00|66.13|65.83|66.13|65.83|66.13|65.83|66.13|65.83|1
1731993670000|2024-11-19 05:21:10|66.11|65.81|66.09|65.79|66.11|65.81|66.09|65.79|10
1731993680000|2024-11-19 05:21:20|66.1|65.8|66.13|65.83|66.13|65.83|66.09|65.79|5
1731993690000|2024-11-19 05:21:30|66.14|65.84|66.17|65.87|66.17|65.87|66.13|65.83|10
1731993700000|2024-11-19 05:21:40|66.18|65.88|66.19|65.89|66.2|65.9|66.17|65.87|8
1731993710000|2024-11-19 05:21:50|66.2|65.9|66.24|65.94|66.24|65.94|66.19|65.89|9
1731993720000|2024-11-19 05:22:00|66.23|65.93|66.22|65.92|66.27|65.97|66.22|65.92|11
1731993730000|2024-11-19 05:22:10|66.21|65.91|66.22|65.92|66.23|65.93|66.21|65.91|8
1731993740000|2024-11-19 05:22:20|66.23|65.93|66.22|65.92|66.23|65.93|66.21|65.91|8
1731993750000|2024-11-19 05:22:30|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|3
1731993760000|2024-11-19 05:22:40|66.22|65.92|66.24|65.94|66.29|65.99|66.22|65.92|6
1731993780000|2024-11-19 05:23:00|66.23|65.93|66.23|65.93|66.25|65.95|66.23|65.93|9
1731993790000|2024-11-19 05:23:10|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|13
1731993800000|2024-11-19 05:23:20|66.26|65.96|66.25|65.95|66.28|65.98|66.25|65.95|8
1731993810000|2024-11-19 05:23:30|66.26|65.96|66.39|66.09|66.39|66.09|66.26|65.96|10
1731993820000|2024-11-19 05:23:40|66.35|66.05|66.27|65.97|66.35|66.05|66.27|65.97|5
1731993830000|2024-11-19 05:23:50|66.26|65.96|66.24|65.94|66.28|65.98|66.24|65.94|5
1731993840000|2024-11-19 05:24:00|66.26|65.96|66.28|65.98|66.28|65.98|66.26|65.96|2
1731993850000|2024-11-19 05:24:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731993860000|2024-11-19 05:24:20|66.25|65.95|66.24|65.94|66.25|65.95|66.24|65.94|2
1731993870000|2024-11-19 05:24:30|66.25|65.95|66.32|66.02|66.32|66.02|66.25|65.95|3
1731993880000|2024-11-19 05:24:40|66.3|66|66.3|66|66.3|66|66.3|66|1
1731993890000|2024-11-19 05:24:50|66.27|65.97|66.21|65.91|66.27|65.97|66.21|65.91|5
1731993900000|2024-11-19 05:25:00|66.16|65.86|66.12|65.82|66.16|65.86|66.11|65.81|8
1731994020000|2024-11-19 05:27:00|66.23|65.93|66.2|65.9|66.23|65.93|66.2|65.9|2
1731994030000|2024-11-19 05:27:10|66.18|65.88|66.14|65.84|66.21|65.91|66.14|65.84|16
1731994040000|2024-11-19 05:27:20|66.15|65.85|66.02|65.72|66.15|65.85|66.01|65.71|9
1731994050000|2024-11-19 05:27:30|66|65.7|66.04|65.74|66.04|65.74|66|65.7|11
1731994060000|2024-11-19 05:27:40|66.03|65.73|66.1|65.8|66.11|65.81|66.03|65.73|13
1731994070000|2024-11-19 05:27:50|66.11|65.81|66.16|65.86|66.16|65.86|66.11|65.81|6
1731994080000|2024-11-19 05:28:00|66.15|65.85|66.16|65.86|66.17|65.87|66.14|65.84|11
1731994090000|2024-11-19 05:28:10|66.17|65.87|66.18|65.88|66.21|65.91|66.16|65.86|12
1731994100000|2024-11-19 05:28:20|66.19|65.89|66.24|65.94|66.25|65.95|66.19|65.89|7
1731994110000|2024-11-19 05:28:30|66.23|65.93|66.21|65.91|66.23|65.93|66.2|65.9|6
1731994120000|2024-11-19 05:28:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731994130000|2024-11-19 05:28:50|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1731994140000|2024-11-19 05:29:00|66.25|65.95|66.23|65.93|66.26|65.96|66.23|65.93|5
1731994150000|2024-11-19 05:29:10|66.24|65.94|66.26|65.96|66.28|65.98|66.23|65.93|17
1731994160000|2024-11-19 05:29:20|66.24|65.94|66.23|65.93|66.26|65.96|66.23|65.93|9
1731994170000|2024-11-19 05:29:30|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731994180000|2024-11-19 05:29:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731994190000|2024-11-19 05:29:50|66.24|65.94|66.23|65.93|66.25|65.95|66.23|65.93|4
1731994210000|2024-11-19 05:30:10|66.29|65.99|66.29|65.99|66.31|66.01|66.29|65.99|5
1731994220000|2024-11-19 05:30:20|66.28|65.98|66.2|65.9|66.28|65.98|66.18|65.88|10
1731994230000|2024-11-19 05:30:30|66.19|65.89|66.25|65.95|66.27|65.97|66.19|65.89|10
1731994240000|2024-11-19 05:30:40|66.24|65.94|66.19|65.89|66.25|65.95|66.18|65.88|6
1731994250000|2024-11-19 05:30:50|66.2|65.9|66.22|65.92|66.26|65.96|66.19|65.89|10
1731994260000|2024-11-19 05:31:00|66.24|65.94|66.15|65.85|66.24|65.94|66.15|65.85|11
1731994270000|2024-11-19 05:31:10|66.14|65.84|66.15|65.85|66.17|65.87|66.07|65.77|24
1731994280000|2024-11-19 05:31:20|66.14|65.84|66.11|65.81|66.17|65.87|66.1|65.8|13
1731994290000|2024-11-19 05:31:30|66.12|65.82|66.12|65.82|66.12|65.82|66.11|65.81|3
1731994300000|2024-11-19 05:31:40|66.11|65.81|66.16|65.86|66.16|65.86|66.09|65.79|10
1731994310000|2024-11-19 05:31:50|66.17|65.87|66.11|65.81|66.17|65.87|66.09|65.79|13
1731994320000|2024-11-19 05:32:00|66.12|65.82|66.19|65.89|66.2|65.9|66.12|65.82|14
1731994330000|2024-11-19 05:32:10|66.2|65.9|66.22|65.92|66.25|65.95|66.2|65.9|14
1731994340000|2024-11-19 05:32:20|66.23|65.93|66.3|66|66.31|66.01|66.23|65.93|12
1731994350000|2024-11-19 05:32:30|66.31|66.01|66.31|66.01|66.31|66.01|66.3|66|9
1731994360000|2024-11-19 05:32:40|66.3|66|66.24|65.94|66.3|66|66.23|65.93|6
1731994370000|2024-11-19 05:32:50|66.23|65.93|66.27|65.97|66.28|65.98|66.23|65.93|10
1731994380000|2024-11-19 05:33:00|66.26|65.96|66.29|65.99|66.29|65.99|66.26|65.96|7
1731994390000|2024-11-19 05:33:10|66.3|66|66.34|66.04|66.36|66.06|66.29|65.99|11
1731994400000|2024-11-19 05:33:20|66.31|66.01|66.32|66.02|66.33|66.03|66.31|66.01|4
1731994410000|2024-11-19 05:33:30|66.33|66.03|66.41|66.11|66.41|66.11|66.33|66.03|9
1731994420000|2024-11-19 05:33:40|66.42|66.12|66.47|66.17|66.47|66.17|66.41|66.11|12
1731994430000|2024-11-19 05:33:50|66.46|66.16|66.44|66.14|66.46|66.16|66.42|66.12|18
1731994440000|2024-11-19 05:34:00|66.45|66.15|66.45|66.15|66.48|66.18|66.44|66.14|11
1731994450000|2024-11-19 05:34:10|66.44|66.14|66.43|66.13|66.45|66.15|66.4|66.1|13
1731994460000|2024-11-19 05:34:20|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|5
1731994470000|2024-11-19 05:34:30|66.48|66.18|66.48|66.18|66.49|66.19|66.47|66.17|6
1731994480000|2024-11-19 05:34:40|66.49|66.19|66.49|66.19|66.49|66.19|66.48|66.18|3
1731994490000|2024-11-19 05:34:50|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1731994500000|2024-11-19 05:35:00|66.48|66.18|66.46|66.16|66.49|66.19|66.46|66.16|9
1731994510000|2024-11-19 05:35:10|66.44|66.14|66.48|66.18|66.49|66.19|66.44|66.14|11
1731994520000|2024-11-19 05:35:20|66.49|66.19|66.43|66.13|66.49|66.19|66.43|66.13|13
1731994530000|2024-11-19 05:35:30|66.44|66.14|66.5|66.2|66.51|66.21|66.44|66.14|13
1731994540000|2024-11-19 05:35:40|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|7
1731994550000|2024-11-19 05:35:50|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|4
1731994570000|2024-11-19 05:36:10|66.5|66.2|66.51|66.21|66.52|66.22|66.5|66.2|6
1731994580000|2024-11-19 05:36:20|66.52|66.22|66.56|66.26|66.56|66.26|66.51|66.21|8
1731994590000|2024-11-19 05:36:30|66.55|66.25|66.51|66.21|66.56|66.26|66.51|66.21|12
1731994600000|2024-11-19 05:36:40|66.52|66.22|66.51|66.21|66.53|66.23|66.5|66.2|5
1731994610000|2024-11-19 05:36:50|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1731994620000|2024-11-19 05:37:00|66.51|66.21|66.57|66.27|66.57|66.27|66.5|66.2|11
1731994630000|2024-11-19 05:37:10|66.58|66.28|66.56|66.26|66.61|66.31|66.56|66.26|8
1731994640000|2024-11-19 05:37:20|66.55|66.25|66.52|66.22|66.55|66.25|66.5|66.2|10
1731994650000|2024-11-19 05:37:30|66.53|66.23|66.51|66.21|66.54|66.24|66.5|66.2|13
1731994660000|2024-11-19 05:37:40|66.5|66.2|66.57|66.27|66.58|66.28|66.5|66.2|11
1731994670000|2024-11-19 05:37:50|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|7
1731994680000|2024-11-19 05:38:00|66.59|66.29|66.61|66.31|66.61|66.31|66.58|66.28|7
1731994690000|2024-11-19 05:38:10|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|7
1731994700000|2024-11-19 05:38:20|66.59|66.29|66.6|66.3|66.61|66.31|66.59|66.29|4
1731994710000|2024-11-19 05:38:30|66.61|66.31|66.61|66.31|66.63|66.33|66.59|66.29|8
1731994720000|2024-11-19 05:38:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|4
1731994730000|2024-11-19 05:38:50|66.61|66.31|66.59|66.29|66.64|66.34|66.59|66.29|6
1731994740000|2024-11-19 05:39:00|66.6|66.3|66.69|66.39|66.69|66.39|66.6|66.3|11
1731994750000|2024-11-19 05:39:10|66.7|66.4|66.68|66.38|66.7|66.4|66.67|66.37|9
1731994760000|2024-11-19 05:39:20|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|6
1731994770000|2024-11-19 05:39:30|66.69|66.39|66.7|66.4|66.7|66.4|66.68|66.38|4
1731994780000|2024-11-19 05:39:40|66.69|66.39|66.68|66.38|66.69|66.39|66.68|66.38|6
1731994790000|2024-11-19 05:39:50|66.69|66.39|66.67|66.37|66.69|66.39|66.66|66.36|5
1731994800000|2024-11-19 05:40:00|66.66|66.36|66.66|66.36|66.67|66.37|66.64|66.34|9
1731994810000|2024-11-19 05:40:10|66.65|66.35|66.68|66.38|66.69|66.39|66.65|66.35|11
1731994820000|2024-11-19 05:40:20|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|6
1731994830000|2024-11-19 05:40:30|66.67|66.37|66.7|66.4|66.7|66.4|66.67|66.37|10
1731994840000|2024-11-19 05:40:40|66.69|66.39|66.67|66.37|66.7|66.4|66.67|66.37|7
1731994850000|2024-11-19 05:40:50|66.68|66.38|66.68|66.38|66.68|66.38|66.66|66.36|7
1731994860000|2024-11-19 05:41:00|66.67|66.37|66.63|66.33|66.68|66.38|66.63|66.33|7
1731994870000|2024-11-19 05:41:10|66.62|66.32|66.65|66.35|66.65|66.35|66.61|66.31|7
1731994880000|2024-11-19 05:41:20|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|6
1731994890000|2024-11-19 05:41:30|66.67|66.37|66.67|66.37|66.67|66.37|66.66|66.36|3
1731994900000|2024-11-19 05:41:40|66.66|66.36|66.66|66.36|66.67|66.37|66.66|66.36|3
1731994910000|2024-11-19 05:41:50|66.65|66.35|66.61|66.31|66.65|66.35|66.58|66.28|13
1731994920000|2024-11-19 05:42:00|66.59|66.29|66.59|66.29|66.6|66.3|66.58|66.28|8
1731994930000|2024-11-19 05:42:10|66.6|66.3|66.59|66.29|66.6|66.3|66.58|66.28|6
1731994940000|2024-11-19 05:42:20|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|5
1731994960000|2024-11-19 05:42:40|66.57|66.27|66.59|66.29|66.59|66.29|66.57|66.27|10
1731994970000|2024-11-19 05:42:50|66.58|66.28|66.58|66.28|66.61|66.31|66.58|66.28|11
1731994980000|2024-11-19 05:43:00|66.59|66.29|66.57|66.27|66.59|66.29|66.57|66.27|7
1731994990000|2024-11-19 05:43:10|66.56|66.26|66.57|66.27|66.57|66.27|66.55|66.25|8
1731995010000|2024-11-19 05:43:30|66.56|66.26|66.6|66.3|66.6|66.3|66.56|66.26|8
1731995020000|2024-11-19 05:43:40|66.59|66.29|66.55|66.25|66.6|66.3|66.54|66.24|10
1731995030000|2024-11-19 05:43:50|66.54|66.24|66.56|66.26|66.56|66.26|66.54|66.24|3
1731995040000|2024-11-19 05:44:00|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|6
1731995050000|2024-11-19 05:44:10|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|8
1731995060000|2024-11-19 05:44:20|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|8
1731995070000|2024-11-19 05:44:30|66.57|66.27|66.54|66.24|66.57|66.27|66.54|66.24|4
1731995090000|2024-11-19 05:44:50|66.51|66.21|66.51|66.21|66.55|66.25|66.51|66.21|11
1731995100000|2024-11-19 05:45:00|66.48|66.18|66.48|66.18|66.51|66.21|66.47|66.17|11
1731995110000|2024-11-19 05:45:10|66.46|66.16|66.48|66.18|66.52|66.22|66.46|66.16|11
1731995120000|2024-11-19 05:45:20|66.47|66.17|66.48|66.18|66.51|66.21|66.47|66.17|15
1731995130000|2024-11-19 05:45:30|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731995140000|2024-11-19 05:45:40|66.48|66.18|66.53|66.23|66.53|66.23|66.48|66.18|8
1731995150000|2024-11-19 05:45:50|66.54|66.24|66.55|66.25|66.55|66.25|66.53|66.23|8
1731995160000|2024-11-19 05:46:00|66.56|66.26|66.54|66.24|66.56|66.26|66.53|66.23|11
1731995170000|2024-11-19 05:46:10|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|5
1731995180000|2024-11-19 05:46:20|66.58|66.28|66.55|66.25|66.58|66.28|66.55|66.25|5
1731995190000|2024-11-19 05:46:30|66.54|66.24|66.53|66.23|66.54|66.24|66.51|66.21|5
1731995200000|2024-11-19 05:46:40|66.54|66.24|66.52|66.22|66.54|66.24|66.52|66.22|3
1731995210000|2024-11-19 05:46:50|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|4
1731995220000|2024-11-19 05:47:00|66.53|66.23|66.53|66.23|66.55|66.25|66.52|66.22|7
1731995230000|2024-11-19 05:47:10|66.52|66.22|66.5|66.2|66.53|66.23|66.5|66.2|5
1731995250000|2024-11-19 05:47:30|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1731995260000|2024-11-19 05:47:40|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1731995270000|2024-11-19 05:47:50|66.48|66.18|66.51|66.21|66.52|66.22|66.48|66.18|8
1731995280000|2024-11-19 05:48:00|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|5
1731995290000|2024-11-19 05:48:10|66.47|66.17|66.48|66.18|66.48|66.18|66.45|66.15|8
1731995300000|2024-11-19 05:48:20|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1731995310000|2024-11-19 05:48:30|66.49|66.19|66.47|66.17|66.5|66.2|66.47|66.17|4
1731995320000|2024-11-19 05:48:40|66.46|66.16|66.47|66.17|66.47|66.17|66.45|66.15|4
1731995330000|2024-11-19 05:48:50|66.49|66.19|66.46|66.16|66.49|66.19|66.46|66.16|6
1731995340000|2024-11-19 05:49:00|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|3
1731995350000|2024-11-19 05:49:10|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1731995360000|2024-11-19 05:49:20|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731995370000|2024-11-19 05:49:30|66.44|66.14|66.41|66.11|66.44|66.14|66.41|66.11|5
1731995380000|2024-11-19 05:49:40|66.42|66.12|66.44|66.14|66.44|66.14|66.42|66.12|3
1731995390000|2024-11-19 05:49:50|66.45|66.15|66.48|66.18|66.48|66.18|66.45|66.15|7
1731995400000|2024-11-19 05:50:00|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731995410000|2024-11-19 05:50:10|66.45|66.15|66.43|66.13|66.45|66.15|66.42|66.12|3
1731995420000|2024-11-19 05:50:20|66.42|66.12|66.43|66.13|66.44|66.14|66.42|66.12|4
1731995430000|2024-11-19 05:50:30|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731995450000|2024-11-19 05:50:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731995460000|2024-11-19 05:51:00|66.43|66.13|66.44|66.14|66.44|66.14|66.41|66.11|6
1731995470000|2024-11-19 05:51:10|66.43|66.13|66.45|66.15|66.48|66.18|66.43|66.13|9
1731995480000|2024-11-19 05:51:20|66.46|66.16|66.5|66.2|66.5|66.2|66.46|66.16|4
1731995490000|2024-11-19 05:51:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1731995500000|2024-11-19 05:51:40|66.49|66.19|66.51|66.21|66.51|66.21|66.48|66.18|5
1731995510000|2024-11-19 05:51:50|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1731995520000|2024-11-19 05:52:00|66.5|66.2|66.45|66.15|66.5|66.2|66.45|66.15|4
1731995530000|2024-11-19 05:52:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731995540000|2024-11-19 05:52:20|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|2
1731995550000|2024-11-19 05:52:30|66.39|66.09|66.35|66.05|66.4|66.1|66.35|66.05|5
1731995560000|2024-11-19 05:52:40|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|6
1731995590000|2024-11-19 05:53:10|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|2
1731995600000|2024-11-19 05:53:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731995610000|2024-11-19 05:53:30|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1731995630000|2024-11-19 05:53:50|66.31|66.01|66.29|65.99|66.31|66.01|66.28|65.98|5
1731995640000|2024-11-19 05:54:00|66.28|65.98|66.3|66|66.3|66|66.27|65.97|5
1731995650000|2024-11-19 05:54:10|66.29|65.99|66.33|66.03|66.33|66.03|66.28|65.98|6
1731995660000|2024-11-19 05:54:20|66.34|66.04|66.36|66.06|66.37|66.07|66.34|66.04|6
1731995670000|2024-11-19 05:54:30|66.35|66.05|66.32|66.02|66.35|66.05|66.32|66.02|3
1731995680000|2024-11-19 05:54:40|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1731995690000|2024-11-19 05:54:50|66.3|66|66.29|65.99|66.31|66.01|66.29|65.99|5
1731995700000|2024-11-19 05:55:00|66.27|65.97|66.27|65.97|66.27|65.97|66.26|65.96|3
1731995710000|2024-11-19 05:55:10|66.28|65.98|66.31|66.01|66.31|66.01|66.28|65.98|4
1731995720000|2024-11-19 05:55:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1731995730000|2024-11-19 05:55:30|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|3
1731995750000|2024-11-19 05:55:50|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1731995760000|2024-11-19 05:56:00|66.3|66|66.26|65.96|66.3|66|66.26|65.96|3
1731995770000|2024-11-19 05:56:10|66.27|65.97|66.31|66.01|66.32|66.02|66.27|65.97|5
1731995790000|2024-11-19 05:56:30|66.29|65.99|66.3|66|66.3|66|66.28|65.98|4
1731995800000|2024-11-19 05:56:40|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731995810000|2024-11-19 05:56:50|66.33|66.03|66.33|66.03|66.34|66.04|66.32|66.02|5
1731995820000|2024-11-19 05:57:00|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731995830000|2024-11-19 05:57:10|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731995840000|2024-11-19 05:57:20|66.26|65.96|66.27|65.97|66.28|65.98|66.26|65.96|8
1731995870000|2024-11-19 05:57:50|66.28|65.98|66.27|65.97|66.3|66|66.27|65.97|7
1731995880000|2024-11-19 05:58:00|66.26|65.96|66.28|65.98|66.28|65.98|66.26|65.96|3
1731995890000|2024-11-19 05:58:10|66.29|65.99|66.28|65.98|66.3|66|66.28|65.98|6
1731995900000|2024-11-19 05:58:20|66.27|65.97|66.32|66.02|66.33|66.03|66.27|65.97|6
1731995910000|2024-11-19 05:58:30|66.31|66.01|66.3|66|66.32|66.02|66.3|66|4
1731995930000|2024-11-19 05:58:50|66.31|66.01|66.3|66|66.33|66.03|66.3|66|5
1731995940000|2024-11-19 05:59:00|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1731995950000|2024-11-19 05:59:10|66.31|66.01|66.31|66.01|66.32|66.02|66.31|66.01|5
1731995960000|2024-11-19 05:59:20|66.32|66.02|66.34|66.04|66.34|66.04|66.31|66.01|6
1731995970000|2024-11-19 05:59:30|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|4
1731995980000|2024-11-19 05:59:40|66.33|66.03|66.37|66.07|66.37|66.07|66.33|66.03|3
1731995990000|2024-11-19 05:59:50|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1731996000000|2024-11-19 06:00:00|66.35|66.05|66.34|66.04|66.36|66.06|66.34|66.04|6
1731996010000|2024-11-19 06:00:10|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1731996020000|2024-11-19 06:00:20|66.32|66.02|66.38|66.08|66.38|66.08|66.32|66.02|5
1731996030000|2024-11-19 06:00:30|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731996050000|2024-11-19 06:00:50|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|4
1731996060000|2024-11-19 06:01:00|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731996070000|2024-11-19 06:01:10|66.37|66.07|66.41|66.11|66.41|66.11|66.37|66.07|5
1731996080000|2024-11-19 06:01:20|66.4|66.1|66.39|66.09|66.43|66.13|66.38|66.08|7
1731996090000|2024-11-19 06:01:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1731996100000|2024-11-19 06:01:40|66.4|66.1|66.44|66.14|66.45|66.15|66.39|66.09|9
1731996110000|2024-11-19 06:01:50|66.43|66.13|66.43|66.13|66.45|66.15|66.43|66.13|5
1731996120000|2024-11-19 06:02:00|66.44|66.14|66.47|66.17|66.49|66.19|66.44|66.14|8
1731996130000|2024-11-19 06:02:10|66.46|66.16|66.48|66.18|66.49|66.19|66.46|66.16|5
1731996140000|2024-11-19 06:02:20|66.47|66.17|66.45|66.15|66.47|66.17|66.43|66.13|6
1731996150000|2024-11-19 06:02:30|66.46|66.16|66.48|66.18|66.48|66.18|66.46|66.16|4
1731996160000|2024-11-19 06:02:40|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|3
1731996170000|2024-11-19 06:02:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|5
1731996180000|2024-11-19 06:03:00|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731996190000|2024-11-19 06:03:10|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1731996200000|2024-11-19 06:03:20|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|3
1731996220000|2024-11-19 06:03:40|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731996230000|2024-11-19 06:03:50|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1731996250000|2024-11-19 06:04:10|66.44|66.14|66.44|66.14|66.45|66.15|66.43|66.13|5
1731996260000|2024-11-19 06:04:20|66.43|66.13|66.42|66.12|66.43|66.13|66.4|66.1|4
1731996280000|2024-11-19 06:04:40|66.43|66.13|66.43|66.13|66.44|66.14|66.43|66.13|3
1731996290000|2024-11-19 06:04:50|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|7
1731996300000|2024-11-19 06:05:00|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1731996310000|2024-11-19 06:05:10|66.46|66.16|66.46|66.16|66.46|66.16|66.45|66.15|3
1731996320000|2024-11-19 06:05:20|66.45|66.15|66.44|66.14|66.45|66.15|66.42|66.12|7
1731996340000|2024-11-19 06:05:40|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731996350000|2024-11-19 06:05:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1731996370000|2024-11-19 06:06:10|66.43|66.13|66.48|66.18|66.48|66.18|66.43|66.13|7
1731996380000|2024-11-19 06:06:20|66.47|66.17|66.48|66.18|66.49|66.19|66.47|66.17|4
1731996410000|2024-11-19 06:06:50|66.5|66.2|66.51|66.21|66.53|66.23|66.5|66.2|8
1731996420000|2024-11-19 06:07:00|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|5
1731996430000|2024-11-19 06:07:10|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1731996440000|2024-11-19 06:07:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|9
1731996450000|2024-11-19 06:07:30|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1731996460000|2024-11-19 06:07:40|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1731996470000|2024-11-19 06:07:50|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731996480000|2024-11-19 06:08:00|66.55|66.25|66.59|66.29|66.59|66.29|66.55|66.25|5
1731996490000|2024-11-19 06:08:10|66.6|66.3|66.62|66.32|66.62|66.32|66.59|66.29|6
1731996500000|2024-11-19 06:08:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996520000|2024-11-19 06:08:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|2
1731996530000|2024-11-19 06:08:50|66.66|66.36|66.65|66.35|66.66|66.36|66.65|66.35|2
1731996550000|2024-11-19 06:09:10|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731996560000|2024-11-19 06:09:20|66.7|66.4|66.68|66.38|66.7|66.4|66.67|66.37|5
1731996570000|2024-11-19 06:09:30|66.69|66.39|66.69|66.39|66.69|66.39|66.69|66.39|1
1731996580000|2024-11-19 06:09:40|66.7|66.4|66.73|66.43|66.73|66.43|66.69|66.39|5
1731996590000|2024-11-19 06:09:50|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1731996600000|2024-11-19 06:10:00|66.74|66.44|66.69|66.39|66.76|66.46|66.69|66.39|4
1731996610000|2024-11-19 06:10:10|66.68|66.38|66.65|66.35|66.68|66.38|66.65|66.35|3
1731996620000|2024-11-19 06:10:20|66.66|66.36|66.66|66.36|66.68|66.38|66.66|66.36|5
1731996630000|2024-11-19 06:10:30|66.67|66.37|66.64|66.34|66.67|66.37|66.63|66.33|6
1731996640000|2024-11-19 06:10:40|66.63|66.33|66.61|66.31|66.63|66.33|66.61|66.31|2
1731996650000|2024-11-19 06:10:50|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1731996660000|2024-11-19 06:11:00|66.61|66.31|66.64|66.34|66.64|66.34|66.61|66.31|6
1731996670000|2024-11-19 06:11:10|66.63|66.33|66.65|66.35|66.66|66.36|66.63|66.33|4
1731996680000|2024-11-19 06:11:20|66.66|66.36|66.74|66.44|66.74|66.44|66.66|66.36|10
1731996690000|2024-11-19 06:11:30|66.73|66.43|66.68|66.38|66.73|66.43|66.67|66.37|11
1731996700000|2024-11-19 06:11:40|66.67|66.37|66.68|66.38|66.68|66.38|66.67|66.37|2
1731996710000|2024-11-19 06:11:50|66.69|66.39|66.69|66.39|66.71|66.41|66.69|66.39|7
1731996720000|2024-11-19 06:12:00|66.68|66.38|66.69|66.39|66.69|66.39|66.68|66.38|16
1731996730000|2024-11-19 06:12:10|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|7
1731996740000|2024-11-19 06:12:20|66.67|66.37|66.63|66.33|66.67|66.37|66.63|66.33|6
1731996750000|2024-11-19 06:12:30|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|3
1731996760000|2024-11-19 06:12:40|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996770000|2024-11-19 06:12:50|66.62|66.32|66.62|66.32|66.63|66.33|66.62|66.32|3
1731996780000|2024-11-19 06:13:00|66.63|66.33|66.63|66.33|66.64|66.34|66.63|66.33|3
1731996790000|2024-11-19 06:13:10|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|6
1731996800000|2024-11-19 06:13:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731996820000|2024-11-19 06:13:40|66.64|66.34|66.62|66.32|66.64|66.34|66.62|66.32|5
1731996830000|2024-11-19 06:13:50|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|7
1731996840000|2024-11-19 06:14:00|66.61|66.31|66.61|66.31|66.62|66.32|66.61|66.31|3
1731996850000|2024-11-19 06:14:10|66.62|66.32|66.62|66.32|66.64|66.34|66.62|66.32|7
1731996860000|2024-11-19 06:14:20|66.61|66.31|66.58|66.28|66.62|66.32|66.58|66.28|4
1731996900000|2024-11-19 06:15:00|66.53|66.23|66.58|66.28|66.58|66.28|66.53|66.23|6
1731996910000|2024-11-19 06:15:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|3
1731996920000|2024-11-19 06:15:20|66.56|66.26|66.55|66.25|66.56|66.26|66.54|66.24|8
1731996930000|2024-11-19 06:15:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731996940000|2024-11-19 06:15:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731996950000|2024-11-19 06:15:50|66.58|66.28|66.56|66.26|66.58|66.28|66.56|66.26|3
1731996960000|2024-11-19 06:16:00|66.57|66.27|66.6|66.3|66.64|66.34|66.57|66.27|11
1731996970000|2024-11-19 06:16:10|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|4
1731996980000|2024-11-19 06:16:20|66.6|66.3|66.58|66.28|66.6|66.3|66.57|66.27|9
1731996990000|2024-11-19 06:16:30|66.59|66.29|66.58|66.28|66.59|66.29|66.58|66.28|2
1731997000000|2024-11-19 06:16:40|66.59|66.29|66.56|66.26|66.59|66.29|66.56|66.26|4
1731997010000|2024-11-19 06:16:50|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1731997020000|2024-11-19 06:17:00|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|4
1731997030000|2024-11-19 06:17:10|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|3
1731997040000|2024-11-19 06:17:20|66.56|66.26|66.55|66.25|66.56|66.26|66.54|66.24|3
1731997050000|2024-11-19 06:17:30|66.53|66.23|66.45|66.15|66.53|66.23|66.45|66.15|5
1731997060000|2024-11-19 06:17:40|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1731997070000|2024-11-19 06:17:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731997080000|2024-11-19 06:18:00|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|4
1731997090000|2024-11-19 06:18:10|66.41|66.11|66.38|66.08|66.41|66.11|66.36|66.06|9
1731997100000|2024-11-19 06:18:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1731997110000|2024-11-19 06:18:30|66.38|66.08|66.41|66.11|66.41|66.11|66.38|66.08|3
1731997130000|2024-11-19 06:18:50|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|2
1731997140000|2024-11-19 06:19:00|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|3
1731997150000|2024-11-19 06:19:10|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1731997160000|2024-11-19 06:19:20|66.46|66.16|66.45|66.15|66.46|66.16|66.44|66.14|3
1731997170000|2024-11-19 06:19:30|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|3
1731997190000|2024-11-19 06:19:50|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1731997200000|2024-11-19 06:20:00|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|4
1731997210000|2024-11-19 06:20:10|66.42|66.12|66.4|66.1|66.42|66.12|66.4|66.1|3
1731997220000|2024-11-19 06:20:20|66.41|66.11|66.41|66.11|66.41|66.11|66.39|66.09|7
1731997230000|2024-11-19 06:20:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1731997240000|2024-11-19 06:20:40|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|9
1731997250000|2024-11-19 06:20:50|66.41|66.11|66.38|66.08|66.41|66.11|66.38|66.08|3
1731997260000|2024-11-19 06:21:00|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1731997270000|2024-11-19 06:21:10|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1731997280000|2024-11-19 06:21:20|66.41|66.11|66.45|66.15|66.45|66.15|66.39|66.09|8
1731997310000|2024-11-19 06:21:50|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|2
1731997320000|2024-11-19 06:22:00|66.41|66.11|66.41|66.11|66.41|66.11|66.39|66.09|5
1731997330000|2024-11-19 06:22:10|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1731997340000|2024-11-19 06:22:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1731997350000|2024-11-19 06:22:30|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|3
1731997360000|2024-11-19 06:22:40|66.47|66.17|66.5|66.2|66.5|66.2|66.47|66.17|6
1731997370000|2024-11-19 06:22:50|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|6
1731997380000|2024-11-19 06:23:00|66.53|66.23|66.55|66.25|66.56|66.26|66.53|66.23|4
1731997390000|2024-11-19 06:23:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|3
1731997400000|2024-11-19 06:23:20|66.56|66.26|66.53|66.23|66.57|66.27|66.53|66.23|6
1731997410000|2024-11-19 06:23:30|66.5|66.2|66.51|66.21|66.53|66.23|66.5|66.2|6
1731997420000|2024-11-19 06:23:40|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1731997430000|2024-11-19 06:23:50|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1731997440000|2024-11-19 06:24:00|66.46|66.16|66.49|66.19|66.5|66.2|66.45|66.15|8
1731997450000|2024-11-19 06:24:10|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1731997460000|2024-11-19 06:24:20|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1731997470000|2024-11-19 06:24:30|66.5|66.2|66.49|66.19|66.51|66.21|66.49|66.19|4
1731997480000|2024-11-19 06:24:40|66.48|66.18|66.49|66.19|66.5|66.2|66.48|66.18|5
1731997490000|2024-11-19 06:24:50|66.5|66.2|66.5|66.2|66.5|66.2|66.49|66.19|3
1731997500000|2024-11-19 06:25:00|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1731997510000|2024-11-19 06:25:10|66.5|66.2|66.52|66.22|66.52|66.22|66.5|66.2|3
1731997520000|2024-11-19 06:25:20|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|5
1731997530000|2024-11-19 06:25:30|66.52|66.22|66.53|66.23|66.53|66.23|66.52|66.22|2
1731997540000|2024-11-19 06:25:40|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1731997550000|2024-11-19 06:25:50|66.53|66.23|66.56|66.26|66.56|66.26|66.53|66.23|4
1731997570000|2024-11-19 06:26:10|66.55|66.25|66.55|66.25|66.56|66.26|66.54|66.24|7
1731997580000|2024-11-19 06:26:20|66.54|66.24|66.54|66.24|66.55|66.25|66.52|66.22|7
1731997590000|2024-11-19 06:26:30|66.55|66.25|66.55|66.25|66.55|66.25|66.54|66.24|3
1731997600000|2024-11-19 06:26:40|66.56|66.26|66.58|66.28|66.58|66.28|66.55|66.25|5
1731997610000|2024-11-19 06:26:50|66.57|66.27|66.54|66.24|66.57|66.27|66.54|66.24|2
1731997620000|2024-11-19 06:27:00|66.55|66.25|66.55|66.25|66.55|66.25|66.54|66.24|5
1731997640000|2024-11-19 06:27:20|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|6
1731997650000|2024-11-19 06:27:30|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1731997670000|2024-11-19 06:27:50|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|4
1731997680000|2024-11-19 06:28:00|66.56|66.26|66.56|66.26|66.56|66.26|66.56|66.26|1
1731997690000|2024-11-19 06:28:10|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1731997700000|2024-11-19 06:28:20|66.52|66.22|66.55|66.25|66.55|66.25|66.52|66.22|4
1731997710000|2024-11-19 06:28:30|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|4
1731997720000|2024-11-19 06:28:40|66.56|66.26|66.55|66.25|66.57|66.27|66.55|66.25|4
1731997740000|2024-11-19 06:29:00|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1731997770000|2024-11-19 06:29:30|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|5
1731997780000|2024-11-19 06:29:40|66.61|66.31|66.6|66.3|66.61|66.31|66.59|66.29|6
1731997790000|2024-11-19 06:29:50|66.61|66.31|66.63|66.33|66.64|66.34|66.61|66.31|5
1731997800000|2024-11-19 06:30:00|66.62|66.32|66.61|66.31|66.62|66.32|66.61|66.31|2
1731997810000|2024-11-19 06:30:10|66.6|66.3|66.57|66.27|66.6|66.3|66.55|66.25|4
1731997820000|2024-11-19 06:30:20|66.58|66.28|66.56|66.26|66.59|66.29|66.56|66.26|5
1731997830000|2024-11-19 06:30:30|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731997840000|2024-11-19 06:30:40|66.6|66.3|66.56|66.26|66.6|66.3|66.56|66.26|6
1731997850000|2024-11-19 06:30:50|66.55|66.25|66.55|66.25|66.56|66.26|66.55|66.25|5
1731997860000|2024-11-19 06:31:00|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731997870000|2024-11-19 06:31:10|66.56|66.26|66.55|66.25|66.57|66.27|66.54|66.24|7
1731997880000|2024-11-19 06:31:20|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1731997890000|2024-11-19 06:31:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|2
1731997900000|2024-11-19 06:31:40|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1731997910000|2024-11-19 06:31:50|66.55|66.25|66.54|66.24|66.55|66.25|66.54|66.24|4
1731997920000|2024-11-19 06:32:00|66.52|66.22|66.52|66.22|66.53|66.23|66.52|66.22|3
1731997930000|2024-11-19 06:32:10|66.53|66.23|66.55|66.25|66.55|66.25|66.53|66.23|7
1731997940000|2024-11-19 06:32:20|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1731997950000|2024-11-19 06:32:30|66.53|66.23|66.53|66.23|66.53|66.23|66.52|66.22|5
1731997960000|2024-11-19 06:32:40|66.5|66.2|66.51|66.21|66.52|66.22|66.5|66.2|4
1731997970000|2024-11-19 06:32:50|66.5|66.2|66.45|66.15|66.5|66.2|66.44|66.14|4
1731997980000|2024-11-19 06:33:00|66.44|66.14|66.45|66.15|66.45|66.15|66.43|66.13|6
1731997990000|2024-11-19 06:33:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1731998000000|2024-11-19 06:33:20|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|4
1731998010000|2024-11-19 06:33:30|66.4|66.1|66.4|66.1|66.41|66.11|66.38|66.08|6
1731998020000|2024-11-19 06:33:40|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998040000|2024-11-19 06:34:00|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1731998050000|2024-11-19 06:34:10|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1731998060000|2024-11-19 06:34:20|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1731998070000|2024-11-19 06:34:30|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1731998080000|2024-11-19 06:34:40|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1731998090000|2024-11-19 06:34:50|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1731998100000|2024-11-19 06:35:00|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731998110000|2024-11-19 06:35:10|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1731998120000|2024-11-19 06:35:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1731998140000|2024-11-19 06:35:40|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1731998150000|2024-11-19 06:35:50|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998160000|2024-11-19 06:36:00|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1731998170000|2024-11-19 06:36:10|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1731998190000|2024-11-19 06:36:30|66.39|66.09|66.35|66.05|66.39|66.09|66.35|66.05|3
1731998200000|2024-11-19 06:36:40|66.36|66.06|66.34|66.04|66.36|66.06|66.34|66.04|5
1731998210000|2024-11-19 06:36:50|66.35|66.05|66.31|66.01|66.35|66.05|66.31|66.01|2
1731998260000|2024-11-19 06:37:40|66.3|66|66.26|65.96|66.3|66|66.26|65.96|3
1731998290000|2024-11-19 06:38:10|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|4
1731998300000|2024-11-19 06:38:20|66.23|65.93|66.33|66.03|66.33|66.03|66.23|65.93|4
1731998310000|2024-11-19 06:38:30|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1731998330000|2024-11-19 06:38:50|66.31|66.01|66.3|66|66.31|66.01|66.3|66|4
1731998340000|2024-11-19 06:39:00|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731998350000|2024-11-19 06:39:10|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|4
1731998360000|2024-11-19 06:39:20|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1731998370000|2024-11-19 06:39:30|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1731998380000|2024-11-19 06:39:40|66.29|65.99|66.28|65.98|66.29|65.99|66.27|65.97|6
1731998390000|2024-11-19 06:39:50|66.27|65.97|66.25|65.95|66.27|65.97|66.25|65.95|3
1731998400000|2024-11-19 06:40:00|66.24|65.94|66.23|65.93|66.24|65.94|66.22|65.92|6
1731998410000|2024-11-19 06:40:10|66.24|65.94|66.24|65.94|66.26|65.96|66.24|65.94|4
1731998420000|2024-11-19 06:40:20|66.25|65.95|66.24|65.94|66.25|65.95|66.24|65.94|6
1731998430000|2024-11-19 06:40:30|66.23|65.93|66.23|65.93|66.24|65.94|66.2|65.9|6
1731998440000|2024-11-19 06:40:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998450000|2024-11-19 06:40:50|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731998460000|2024-11-19 06:41:00|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|2
1731998470000|2024-11-19 06:41:10|66.25|65.95|66.23|65.93|66.25|65.95|66.23|65.93|2
1731998480000|2024-11-19 06:41:20|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|3
1731998500000|2024-11-19 06:41:40|66.23|65.93|66.23|65.93|66.23|65.93|66.22|65.92|3
1731998520000|2024-11-19 06:42:00|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|3
1731998530000|2024-11-19 06:42:10|66.2|65.9|66.18|65.88|66.2|65.9|66.18|65.88|2
1731998540000|2024-11-19 06:42:20|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1731998550000|2024-11-19 06:42:30|66.18|65.88|66.2|65.9|66.2|65.9|66.17|65.87|4
1731998560000|2024-11-19 06:42:40|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|2
1731998580000|2024-11-19 06:43:00|66.24|65.94|66.22|65.92|66.24|65.94|66.21|65.91|5
1731998590000|2024-11-19 06:43:10|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|3
1731998600000|2024-11-19 06:43:20|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731998610000|2024-11-19 06:43:30|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1731998620000|2024-11-19 06:43:40|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998640000|2024-11-19 06:44:00|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|5
1731998650000|2024-11-19 06:44:10|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1731998660000|2024-11-19 06:44:20|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|3
1731998670000|2024-11-19 06:44:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1731998680000|2024-11-19 06:44:40|66.24|65.94|66.28|65.98|66.28|65.98|66.24|65.94|4
1731998690000|2024-11-19 06:44:50|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1731998700000|2024-11-19 06:45:00|66.31|66.01|66.31|66.01|66.31|66.01|66.29|65.99|6
1731998710000|2024-11-19 06:45:10|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1731998720000|2024-11-19 06:45:20|66.3|66|66.27|65.97|66.3|66|66.27|65.97|5
1731998730000|2024-11-19 06:45:30|66.26|65.96|66.26|65.96|66.27|65.97|66.26|65.96|3
1731998740000|2024-11-19 06:45:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1731998750000|2024-11-19 06:45:50|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|3
1731998760000|2024-11-19 06:46:00|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998770000|2024-11-19 06:46:10|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998780000|2024-11-19 06:46:20|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|3
1731998790000|2024-11-19 06:46:30|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|6
1731998800000|2024-11-19 06:46:40|66.26|65.96|66.25|65.95|66.26|65.96|66.25|65.95|2
1731998810000|2024-11-19 06:46:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998820000|2024-11-19 06:47:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731998850000|2024-11-19 06:47:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1731998860000|2024-11-19 06:47:40|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998870000|2024-11-19 06:47:50|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1731998880000|2024-11-19 06:48:00|66.26|65.96|66.31|66.01|66.31|66.01|66.25|65.95|5
1731998890000|2024-11-19 06:48:10|66.3|66|66.28|65.98|66.3|66|66.28|65.98|2
1731998910000|2024-11-19 06:48:30|66.27|65.97|66.24|65.94|66.27|65.97|66.23|65.93|4
1731998920000|2024-11-19 06:48:40|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1731998930000|2024-11-19 06:48:50|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|3
1731998940000|2024-11-19 06:49:00|66.24|65.94|66.23|65.93|66.24|65.94|66.22|65.92|4
1731998950000|2024-11-19 06:49:10|66.22|65.92|66.16|65.86|66.22|65.92|66.16|65.86|3
1731998960000|2024-11-19 06:49:20|66.17|65.87|66.12|65.82|66.17|65.87|66.11|65.81|4
1731998970000|2024-11-19 06:49:30|66.11|65.81|66.11|65.81|66.13|65.83|66.11|65.81|7
1731998980000|2024-11-19 06:49:40|66.12|65.82|66.15|65.85|66.15|65.85|66.11|65.81|5
1731998990000|2024-11-19 06:49:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|2
1731999000000|2024-11-19 06:50:00|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|5
1731999010000|2024-11-19 06:50:10|66.18|65.88|66.22|65.92|66.24|65.94|66.18|65.88|8
1731999020000|2024-11-19 06:50:20|66.21|65.91|66.23|65.93|66.23|65.93|66.21|65.91|3
1731999030000|2024-11-19 06:50:30|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|5
1731999040000|2024-11-19 06:50:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1731999050000|2024-11-19 06:50:50|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|9
1731999060000|2024-11-19 06:51:00|66.27|65.97|66.22|65.92|66.27|65.97|66.22|65.92|6
1731999070000|2024-11-19 06:51:10|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1731999080000|2024-11-19 06:51:20|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|4
1731999090000|2024-11-19 06:51:30|66.2|65.9|66.2|65.9|66.21|65.91|66.2|65.9|3
1731999100000|2024-11-19 06:51:40|66.24|65.94|66.28|65.98|66.32|66.02|66.24|65.94|10
1731999110000|2024-11-19 06:51:50|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1731999120000|2024-11-19 06:52:00|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|2
1731999130000|2024-11-19 06:52:10|66.3|66|66.35|66.05|66.35|66.05|66.3|66|6
1731999140000|2024-11-19 06:52:20|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|5
1731999160000|2024-11-19 06:52:40|66.39|66.09|66.4|66.1|66.41|66.11|66.39|66.09|4
1731999170000|2024-11-19 06:52:50|66.41|66.11|66.41|66.11|66.41|66.11|66.4|66.1|3
1731999180000|2024-11-19 06:53:00|66.4|66.1|66.43|66.13|66.43|66.13|66.4|66.1|4
1731999190000|2024-11-19 06:53:10|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731999200000|2024-11-19 06:53:20|66.45|66.15|66.51|66.21|66.51|66.21|66.45|66.15|4
1731999210000|2024-11-19 06:53:30|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1731999220000|2024-11-19 06:53:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1731999230000|2024-11-19 06:53:50|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1731999240000|2024-11-19 06:54:00|66.46|66.16|66.45|66.15|66.47|66.17|66.45|66.15|3
1731999250000|2024-11-19 06:54:10|66.46|66.16|66.51|66.21|66.52|66.22|66.46|66.16|5
1731999260000|2024-11-19 06:54:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1731999270000|2024-11-19 06:54:30|66.54|66.24|66.57|66.27|66.58|66.28|66.54|66.24|5
1731999280000|2024-11-19 06:54:40|66.58|66.28|66.58|66.28|66.59|66.29|66.58|66.28|5
1731999290000|2024-11-19 06:54:50|66.59|66.29|66.6|66.3|66.61|66.31|66.58|66.28|8
1731999300000|2024-11-19 06:55:00|66.61|66.31|66.62|66.32|66.62|66.32|66.61|66.31|6
1731999310000|2024-11-19 06:55:10|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999320000|2024-11-19 06:55:20|66.6|66.3|66.61|66.31|66.61|66.31|66.59|66.29|6
1731999330000|2024-11-19 06:55:30|66.62|66.32|66.62|66.32|66.63|66.33|66.62|66.32|3
1731999340000|2024-11-19 06:55:40|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731999350000|2024-11-19 06:55:50|66.61|66.31|66.63|66.33|66.63|66.33|66.6|66.3|5
1731999360000|2024-11-19 06:56:00|66.61|66.31|66.63|66.33|66.63|66.33|66.61|66.31|2
1731999370000|2024-11-19 06:56:10|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1731999380000|2024-11-19 06:56:20|66.6|66.3|66.59|66.29|66.6|66.3|66.58|66.28|3
1731999390000|2024-11-19 06:56:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1731999400000|2024-11-19 06:56:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731999410000|2024-11-19 06:56:50|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1731999420000|2024-11-19 06:57:00|66.56|66.26|66.61|66.31|66.62|66.32|66.56|66.26|5
1731999430000|2024-11-19 06:57:10|66.6|66.3|66.62|66.32|66.62|66.32|66.6|66.3|3
1731999440000|2024-11-19 06:57:20|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999450000|2024-11-19 06:57:30|66.62|66.32|66.63|66.33|66.63|66.33|66.62|66.32|2
1731999460000|2024-11-19 06:57:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|5
1731999470000|2024-11-19 06:57:50|66.65|66.35|66.66|66.36|66.66|66.36|66.65|66.35|2
1731999480000|2024-11-19 06:58:00|66.64|66.34|66.63|66.33|66.64|66.34|66.61|66.31|7
1731999490000|2024-11-19 06:58:10|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1731999500000|2024-11-19 06:58:20|66.63|66.33|66.63|66.33|66.63|66.33|66.63|66.33|1
1731999510000|2024-11-19 06:58:30|66.65|66.35|66.65|66.35|66.65|66.35|66.65|66.35|1
1731999540000|2024-11-19 06:59:00|66.63|66.33|66.75|66.45|66.75|66.45|66.63|66.33|9
1731999580000|2024-11-19 06:59:40|66.74|66.44|66.74|66.44|66.74|66.44|66.73|66.43|5
1731999590000|2024-11-19 06:59:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1731999600000|2024-11-19 07:00:00|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|4
1731999610000|2024-11-19 07:00:10|66.74|66.44|66.75|66.45|66.75|66.45|66.74|66.44|2
1731999620000|2024-11-19 07:00:20|66.79|66.49|66.81|66.51|66.82|66.52|66.79|66.49|4
1731999630000|2024-11-19 07:00:30|66.8|66.5|66.78|66.48|66.8|66.5|66.78|66.48|7
1731999640000|2024-11-19 07:00:40|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|8
1731999650000|2024-11-19 07:00:50|66.79|66.49|66.78|66.48|66.79|66.49|66.77|66.47|4
1731999660000|2024-11-19 07:01:00|66.77|66.47|66.76|66.46|66.77|66.47|66.76|66.46|4
1731999670000|2024-11-19 07:01:10|66.75|66.45|66.71|66.41|66.75|66.45|66.68|66.38|14
1731999680000|2024-11-19 07:01:20|66.7|66.4|66.68|66.38|66.7|66.4|66.68|66.38|3
1731999690000|2024-11-19 07:01:30|66.67|66.37|66.65|66.35|66.67|66.37|66.64|66.34|5
1731999700000|2024-11-19 07:01:40|66.66|66.36|66.64|66.34|66.66|66.36|66.63|66.33|5
1731999710000|2024-11-19 07:01:50|66.63|66.33|66.61|66.31|66.64|66.34|66.61|66.31|6
1731999720000|2024-11-19 07:02:00|66.62|66.32|66.61|66.31|66.65|66.35|66.61|66.31|14
1731999730000|2024-11-19 07:02:10|66.63|66.33|66.65|66.35|66.66|66.36|66.63|66.33|6
1731999740000|2024-11-19 07:02:20|66.66|66.36|66.67|66.37|66.67|66.37|66.65|66.35|4
1731999750000|2024-11-19 07:02:30|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|3
1731999760000|2024-11-19 07:02:40|66.65|66.35|66.64|66.34|66.65|66.35|66.64|66.34|2
1731999780000|2024-11-19 07:03:00|66.66|66.36|66.69|66.39|66.7|66.4|66.66|66.36|3
1731999790000|2024-11-19 07:03:10|66.68|66.38|66.68|66.38|66.68|66.38|66.67|66.37|5
1731999800000|2024-11-19 07:03:20|66.67|66.37|66.65|66.35|66.67|66.37|66.65|66.35|4
1731999810000|2024-11-19 07:03:30|66.66|66.36|66.67|66.37|66.69|66.39|66.66|66.36|7
1731999820000|2024-11-19 07:03:40|66.68|66.38|66.67|66.37|66.69|66.39|66.67|66.37|4
1731999830000|2024-11-19 07:03:50|66.68|66.38|66.73|66.43|66.73|66.43|66.67|66.37|10
1731999840000|2024-11-19 07:04:00|66.74|66.44|66.77|66.47|66.77|66.47|66.74|66.44|4
1731999850000|2024-11-19 07:04:10|66.79|66.49|66.76|66.46|66.79|66.49|66.76|66.46|4
1731999860000|2024-11-19 07:04:20|66.77|66.47|66.78|66.48|66.78|66.48|66.77|66.47|2
1731999870000|2024-11-19 07:04:30|66.77|66.47|66.77|66.47|66.77|66.47|66.75|66.45|6
1731999880000|2024-11-19 07:04:40|66.76|66.46|66.73|66.43|66.76|66.46|66.73|66.43|4
1731999890000|2024-11-19 07:04:50|66.74|66.44|66.71|66.41|66.74|66.44|66.7|66.4|5
1731999900000|2024-11-19 07:05:00|66.72|66.42|66.72|66.42|66.72|66.42|66.71|66.41|3
1731999910000|2024-11-19 07:05:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|5
1731999920000|2024-11-19 07:05:20|66.7|66.4|66.7|66.4|66.73|66.43|66.7|66.4|8
1731999930000|2024-11-19 07:05:30|66.71|66.41|66.75|66.45|66.75|66.45|66.71|66.41|6
1731999940000|2024-11-19 07:05:40|66.76|66.46|66.75|66.45|66.77|66.47|66.75|66.45|4
1731999950000|2024-11-19 07:05:50|66.74|66.44|66.77|66.47|66.77|66.47|66.74|66.44|6
1731999960000|2024-11-19 07:06:00|66.76|66.46|66.76|66.46|66.8|66.5|66.76|66.46|8
1731999970000|2024-11-19 07:06:10|66.75|66.45|66.73|66.43|66.75|66.45|66.73|66.43|3
1731999980000|2024-11-19 07:06:20|66.75|66.45|66.76|66.46|66.77|66.47|66.74|66.44|5
1731999990000|2024-11-19 07:06:30|66.77|66.47|66.79|66.49|66.79|66.49|66.77|66.47|4
1732000000000|2024-11-19 07:06:40|66.78|66.48|66.76|66.46|66.8|66.5|66.76|66.46|8
1732000020000|2024-11-19 07:07:00|66.77|66.47|66.76|66.46|66.78|66.48|66.76|66.46|6
1732000040000|2024-11-19 07:07:20|66.75|66.45|66.76|66.46|66.77|66.47|66.75|66.45|8
1732000050000|2024-11-19 07:07:30|66.75|66.45|66.77|66.47|66.77|66.47|66.73|66.43|9
1732000060000|2024-11-19 07:07:40|66.75|66.45|66.76|66.46|66.77|66.47|66.75|66.45|4
1732000070000|2024-11-19 07:07:50|66.77|66.47|66.77|66.47|66.77|66.47|66.77|66.47|1
1732000080000|2024-11-19 07:08:00|66.76|66.46|66.75|66.45|66.77|66.47|66.75|66.45|4
1732000100000|2024-11-19 07:08:20|66.74|66.44|66.69|66.39|66.74|66.44|66.69|66.39|8
1732000110000|2024-11-19 07:08:30|66.7|66.4|66.71|66.41|66.72|66.42|66.69|66.39|5
1732000120000|2024-11-19 07:08:40|66.7|66.4|66.73|66.43|66.75|66.45|66.7|66.4|7
1732000130000|2024-11-19 07:08:50|66.72|66.42|66.75|66.45|66.76|66.46|66.72|66.42|8
1732000140000|2024-11-19 07:09:00|66.74|66.44|66.76|66.46|66.76|66.46|66.74|66.44|5
1732000150000|2024-11-19 07:09:10|66.77|66.47|66.77|66.47|66.78|66.48|66.77|66.47|3
1732000160000|2024-11-19 07:09:20|66.76|66.46|66.75|66.45|66.76|66.46|66.75|66.45|2
1732000170000|2024-11-19 07:09:30|66.72|66.42|66.71|66.41|66.72|66.42|66.7|66.4|3
1732000180000|2024-11-19 07:09:40|66.72|66.42|66.72|66.42|66.73|66.43|66.72|66.42|3
1732000190000|2024-11-19 07:09:50|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|3
1732000200000|2024-11-19 07:10:00|66.7|66.4|66.72|66.42|66.72|66.42|66.67|66.37|6
1732000210000|2024-11-19 07:10:10|66.71|66.41|66.69|66.39|66.71|66.41|66.68|66.38|7
1732000250000|2024-11-19 07:10:50|66.7|66.4|66.69|66.39|66.7|66.4|66.69|66.39|2
1732000260000|2024-11-19 07:11:00|66.68|66.38|66.67|66.37|66.68|66.38|66.66|66.36|6
1732000270000|2024-11-19 07:11:10|66.66|66.36|66.66|66.36|66.68|66.38|66.66|66.36|5
1732000280000|2024-11-19 07:11:20|66.67|66.37|66.66|66.36|66.68|66.38|66.66|66.36|4
1732000290000|2024-11-19 07:11:30|66.67|66.37|66.67|66.37|66.67|66.37|66.66|66.36|3
1732000300000|2024-11-19 07:11:40|66.68|66.38|66.67|66.37|66.68|66.38|66.67|66.37|2
1732000310000|2024-11-19 07:11:50|66.66|66.36|66.66|66.36|66.66|66.36|66.66|66.36|1
1732000320000|2024-11-19 07:12:00|66.67|66.37|66.69|66.39|66.69|66.39|66.67|66.37|2
1732000330000|2024-11-19 07:12:10|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|4
1732000340000|2024-11-19 07:12:20|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732000350000|2024-11-19 07:12:30|66.71|66.41|66.69|66.39|66.72|66.42|66.69|66.39|5
1732000360000|2024-11-19 07:12:40|66.7|66.4|66.72|66.42|66.73|66.43|66.7|66.4|5
1732000370000|2024-11-19 07:12:50|66.71|66.41|66.68|66.38|66.71|66.41|66.68|66.38|6
1732000380000|2024-11-19 07:13:00|66.67|66.37|66.66|66.36|66.69|66.39|66.64|66.34|7
1732000390000|2024-11-19 07:13:10|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|6
1732000400000|2024-11-19 07:13:20|66.63|66.33|66.59|66.29|66.63|66.33|66.59|66.29|4
1732000410000|2024-11-19 07:13:30|66.6|66.3|66.56|66.26|66.6|66.3|66.55|66.25|8
1732000420000|2024-11-19 07:13:40|66.55|66.25|66.51|66.21|66.55|66.25|66.5|66.2|5
1732000430000|2024-11-19 07:13:50|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|6
1732000440000|2024-11-19 07:14:00|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1732000450000|2024-11-19 07:14:10|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732000460000|2024-11-19 07:14:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1732000480000|2024-11-19 07:14:40|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|12
1732000490000|2024-11-19 07:14:50|66.5|66.2|66.5|66.2|66.51|66.21|66.5|66.2|3
1732000500000|2024-11-19 07:15:00|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|5
1732000510000|2024-11-19 07:15:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732000520000|2024-11-19 07:15:20|66.49|66.19|66.53|66.23|66.53|66.23|66.49|66.19|5
1732000530000|2024-11-19 07:15:30|66.54|66.24|66.54|66.24|66.54|66.24|66.53|66.23|3
1732000540000|2024-11-19 07:15:40|66.55|66.25|66.54|66.24|66.57|66.27|66.54|66.24|5
1732000550000|2024-11-19 07:15:50|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732000560000|2024-11-19 07:16:00|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|3
1732000570000|2024-11-19 07:16:10|66.51|66.21|66.52|66.22|66.52|66.22|66.5|66.2|4
1732000590000|2024-11-19 07:16:30|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732000600000|2024-11-19 07:16:40|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732000610000|2024-11-19 07:16:50|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|5
1732000620000|2024-11-19 07:17:00|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1732000630000|2024-11-19 07:17:10|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|2
1732000650000|2024-11-19 07:17:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|2
1732000660000|2024-11-19 07:17:40|66.42|66.12|66.38|66.08|66.42|66.12|66.38|66.08|5
1732000670000|2024-11-19 07:17:50|66.36|66.06|66.33|66.03|66.36|66.06|66.31|66.01|6
1732000680000|2024-11-19 07:18:00|66.35|66.05|66.32|66.02|66.36|66.06|66.3|66|6
1732000690000|2024-11-19 07:18:10|66.31|66.01|66.37|66.07|66.37|66.07|66.31|66.01|5
1732000700000|2024-11-19 07:18:20|66.36|66.06|66.38|66.08|66.38|66.08|66.35|66.05|5
1732000710000|2024-11-19 07:18:30|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|3
1732000720000|2024-11-19 07:18:40|66.37|66.07|66.33|66.03|66.37|66.07|66.33|66.03|5
1732000730000|2024-11-19 07:18:50|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732000740000|2024-11-19 07:19:00|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732000750000|2024-11-19 07:19:10|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1732000760000|2024-11-19 07:19:20|66.31|66.01|66.29|65.99|66.31|66.01|66.29|65.99|3
1732000770000|2024-11-19 07:19:30|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732000780000|2024-11-19 07:19:40|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732000790000|2024-11-19 07:19:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732000820000|2024-11-19 07:20:20|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732000830000|2024-11-19 07:20:30|66.23|65.93|66.26|65.96|66.26|65.96|66.23|65.93|3
1732000840000|2024-11-19 07:20:40|66.25|65.95|66.32|66.02|66.32|66.02|66.25|65.95|6
1732000850000|2024-11-19 07:20:50|66.31|66.01|66.3|66|66.33|66.03|66.3|66|3
1732000870000|2024-11-19 07:21:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732000890000|2024-11-19 07:21:30|66.33|66.03|66.33|66.03|66.35|66.05|66.33|66.03|4
1732000900000|2024-11-19 07:21:40|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732000910000|2024-11-19 07:21:50|66.35|66.05|66.43|66.13|66.43|66.13|66.35|66.05|11
1732000920000|2024-11-19 07:22:00|66.42|66.12|66.37|66.07|66.42|66.12|66.37|66.07|6
1732000930000|2024-11-19 07:22:10|66.38|66.08|66.39|66.09|66.41|66.11|66.38|66.08|4
1732000940000|2024-11-19 07:22:20|66.4|66.1|66.37|66.07|66.4|66.1|66.37|66.07|3
1732000960000|2024-11-19 07:22:40|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|2
1732000970000|2024-11-19 07:22:50|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732000980000|2024-11-19 07:23:00|66.38|66.08|66.37|66.07|66.39|66.09|66.36|66.06|8
1732000990000|2024-11-19 07:23:10|66.38|66.08|66.36|66.06|66.41|66.11|66.36|66.06|7
1732001000000|2024-11-19 07:23:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732001010000|2024-11-19 07:23:30|66.34|66.04|66.31|66.01|66.35|66.05|66.31|66.01|5
1732001020000|2024-11-19 07:23:40|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|2
1732001030000|2024-11-19 07:23:50|66.32|66.02|66.32|66.02|66.32|66.02|66.31|66.01|3
1732001050000|2024-11-19 07:24:10|66.3|66|66.32|66.02|66.32|66.02|66.3|66|3
1732001060000|2024-11-19 07:24:20|66.34|66.04|66.34|66.04|66.35|66.05|66.34|66.04|3
1732001070000|2024-11-19 07:24:30|66.33|66.03|66.36|66.06|66.36|66.06|66.33|66.03|7
1732001080000|2024-11-19 07:24:40|66.37|66.07|66.39|66.09|66.39|66.09|66.37|66.07|4
1732001090000|2024-11-19 07:24:50|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732001100000|2024-11-19 07:25:00|66.39|66.09|66.36|66.06|66.42|66.12|66.36|66.06|6
1732001110000|2024-11-19 07:25:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|4
1732001120000|2024-11-19 07:25:20|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|3
1732001130000|2024-11-19 07:25:30|66.38|66.08|66.35|66.05|66.4|66.1|66.35|66.05|8
1732001140000|2024-11-19 07:25:40|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|3
1732001190000|2024-11-19 07:26:30|66.33|66.03|66.33|66.03|66.33|66.03|66.32|66.02|3
1732001200000|2024-11-19 07:26:40|66.34|66.04|66.32|66.02|66.34|66.04|66.32|66.02|3
1732001210000|2024-11-19 07:26:50|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732001230000|2024-11-19 07:27:10|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732001240000|2024-11-19 07:27:20|66.34|66.04|66.35|66.05|66.36|66.06|66.34|66.04|4
1732001250000|2024-11-19 07:27:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732001260000|2024-11-19 07:27:40|66.35|66.05|66.37|66.07|66.39|66.09|66.35|66.05|5
1732001270000|2024-11-19 07:27:50|66.36|66.06|66.36|66.06|66.36|66.06|66.34|66.04|4
1732001280000|2024-11-19 07:28:00|66.35|66.05|66.33|66.03|66.35|66.05|66.33|66.03|4
1732001290000|2024-11-19 07:28:10|66.34|66.04|66.34|66.04|66.34|66.04|66.33|66.03|3
1732001310000|2024-11-19 07:28:30|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|2
1732001320000|2024-11-19 07:28:40|66.33|66.03|66.33|66.03|66.33|66.03|66.33|66.03|1
1732001330000|2024-11-19 07:28:50|66.34|66.04|66.37|66.07|66.37|66.07|66.34|66.04|3
1732001340000|2024-11-19 07:29:00|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732001360000|2024-11-19 07:29:20|66.32|66.02|66.32|66.02|66.32|66.02|66.32|66.02|1
1732001400000|2024-11-19 07:30:00|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1732001410000|2024-11-19 07:30:10|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|7
1732001420000|2024-11-19 07:30:20|66.37|66.07|66.39|66.09|66.39|66.09|66.37|66.07|5
1732001430000|2024-11-19 07:30:30|66.38|66.08|66.36|66.06|66.38|66.08|66.35|66.05|5
1732001440000|2024-11-19 07:30:40|66.35|66.05|66.35|66.05|66.36|66.06|66.34|66.04|5
1732001450000|2024-11-19 07:30:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732001460000|2024-11-19 07:31:00|66.35|66.05|66.3|66|66.35|66.05|66.3|66|4
1732001470000|2024-11-19 07:31:10|66.29|65.99|66.27|65.97|66.29|65.99|66.26|65.96|6
1732001480000|2024-11-19 07:31:20|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732001500000|2024-11-19 07:31:40|66.26|65.96|66.25|65.95|66.26|65.96|66.24|65.94|3
1732001510000|2024-11-19 07:31:50|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1732001530000|2024-11-19 07:32:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732001550000|2024-11-19 07:32:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732001560000|2024-11-19 07:32:40|66.26|65.96|66.23|65.93|66.26|65.96|66.23|65.93|3
1732001580000|2024-11-19 07:33:00|66.24|65.94|66.25|65.95|66.26|65.96|66.24|65.94|4
1732001590000|2024-11-19 07:33:10|66.26|65.96|66.26|65.96|66.26|65.96|66.26|65.96|1
1732001600000|2024-11-19 07:33:20|66.27|65.97|66.29|65.99|66.3|66|66.27|65.97|4
1732001610000|2024-11-19 07:33:30|66.28|65.98|66.28|65.98|66.29|65.99|66.28|65.98|3
1732001630000|2024-11-19 07:33:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732001640000|2024-11-19 07:34:00|66.3|66|66.37|66.07|66.38|66.08|66.3|66|6
1732001650000|2024-11-19 07:34:10|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732001660000|2024-11-19 07:34:20|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732001670000|2024-11-19 07:34:30|66.36|66.06|66.41|66.11|66.42|66.12|66.36|66.06|8
1732001680000|2024-11-19 07:34:40|66.45|66.15|66.44|66.14|66.46|66.16|66.44|66.14|6
1732001690000|2024-11-19 07:34:50|66.45|66.15|66.46|66.16|66.5|66.2|66.45|66.15|6
1732001700000|2024-11-19 07:35:00|66.47|66.17|66.45|66.15|66.47|66.17|66.45|66.15|4
1732001710000|2024-11-19 07:35:10|66.42|66.12|66.44|66.14|66.45|66.15|66.42|66.12|6
1732001730000|2024-11-19 07:35:30|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1732001740000|2024-11-19 07:35:40|66.4|66.1|66.38|66.08|66.4|66.1|66.37|66.07|8
1732001750000|2024-11-19 07:35:50|66.37|66.07|66.37|66.07|66.37|66.07|66.35|66.05|6
1732001760000|2024-11-19 07:36:00|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1732001770000|2024-11-19 07:36:10|66.34|66.04|66.31|66.01|66.35|66.05|66.3|66|8
1732001780000|2024-11-19 07:36:20|66.32|66.02|66.36|66.06|66.36|66.06|66.31|66.01|6
1732001790000|2024-11-19 07:36:30|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732001810000|2024-11-19 07:36:50|66.36|66.06|66.35|66.05|66.36|66.06|66.35|66.05|4
1732001820000|2024-11-19 07:37:00|66.34|66.04|66.3|66|66.34|66.04|66.3|66|7
1732001830000|2024-11-19 07:37:10|66.29|65.99|66.28|65.98|66.29|65.99|66.28|65.98|2
1732001850000|2024-11-19 07:37:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|4
1732001860000|2024-11-19 07:37:40|66.23|65.93|66.22|65.92|66.26|65.96|66.21|65.91|6
1732001870000|2024-11-19 07:37:50|66.23|65.93|66.22|65.92|66.23|65.93|66.22|65.92|2
1732001880000|2024-11-19 07:38:00|66.2|65.9|66.18|65.88|66.21|65.91|66.17|65.87|7
1732001890000|2024-11-19 07:38:10|66.17|65.87|66.19|65.89|66.2|65.9|66.17|65.87|7
1732001900000|2024-11-19 07:38:20|66.2|65.9|66.17|65.87|66.2|65.9|66.17|65.87|4
1732001910000|2024-11-19 07:38:30|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732001940000|2024-11-19 07:39:00|66.16|65.86|66.16|65.86|66.16|65.86|66.16|65.86|1
1732001950000|2024-11-19 07:39:10|66.15|65.85|66.15|65.85|66.15|65.85|66.13|65.83|3
1732001970000|2024-11-19 07:39:30|66.14|65.84|66.14|65.84|66.14|65.84|66.14|65.84|1
1732001990000|2024-11-19 07:39:50|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|3
1732002000000|2024-11-19 07:40:00|66.16|65.86|66.17|65.87|66.17|65.87|66.15|65.85|4
1732002010000|2024-11-19 07:40:10|66.18|65.88|66.16|65.86|66.18|65.88|66.16|65.86|3
1732002030000|2024-11-19 07:40:30|66.15|65.85|66.15|65.85|66.16|65.86|66.15|65.85|3
1732002040000|2024-11-19 07:40:40|66.14|65.84|66.15|65.85|66.15|65.85|66.14|65.84|4
1732002050000|2024-11-19 07:40:50|66.16|65.86|66.17|65.87|66.18|65.88|66.16|65.86|6
1732002070000|2024-11-19 07:41:10|66.16|65.86|66.17|65.87|66.17|65.87|66.16|65.86|2
1732002080000|2024-11-19 07:41:20|66.18|65.88|66.16|65.86|66.18|65.88|66.16|65.86|3
1732002090000|2024-11-19 07:41:30|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732002100000|2024-11-19 07:41:40|66.17|65.87|66.17|65.87|66.17|65.87|66.16|65.86|3
1732002110000|2024-11-19 07:41:50|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732002120000|2024-11-19 07:42:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732002130000|2024-11-19 07:42:10|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|4
1732002150000|2024-11-19 07:42:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732002160000|2024-11-19 07:42:40|66.17|65.87|66.18|65.88|66.19|65.89|66.17|65.87|6
1732002180000|2024-11-19 07:43:00|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732002190000|2024-11-19 07:43:10|66.15|65.85|66.11|65.81|66.15|65.85|66.11|65.81|4
1732002200000|2024-11-19 07:43:20|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732002210000|2024-11-19 07:43:30|66.06|65.76|66.06|65.76|66.06|65.76|66.05|65.75|3
1732002220000|2024-11-19 07:43:40|66.07|65.77|66.08|65.78|66.08|65.78|66.06|65.76|4
1732002230000|2024-11-19 07:43:50|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732002240000|2024-11-19 07:44:00|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|5
1732002250000|2024-11-19 07:44:10|66.09|65.79|66.08|65.78|66.11|65.81|66.08|65.78|5
1732002260000|2024-11-19 07:44:20|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|3
1732002290000|2024-11-19 07:44:50|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732002300000|2024-11-19 07:45:00|66.05|65.75|66.03|65.73|66.05|65.75|66.02|65.72|5
1732002310000|2024-11-19 07:45:10|66.04|65.74|66.07|65.77|66.07|65.77|66.04|65.74|2
1732002320000|2024-11-19 07:45:20|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1732002330000|2024-11-19 07:45:30|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732002340000|2024-11-19 07:45:40|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732002350000|2024-11-19 07:45:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|3
1732002360000|2024-11-19 07:46:00|66.06|65.76|66.06|65.76|66.07|65.77|66.05|65.75|5
1732002370000|2024-11-19 07:46:10|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|3
1732002380000|2024-11-19 07:46:20|66.06|65.76|66.07|65.77|66.07|65.77|66.06|65.76|4
1732002390000|2024-11-19 07:46:30|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|4
1732002400000|2024-11-19 07:46:40|66.04|65.74|65.95|65.65|66.04|65.74|65.94|65.64|5
1732002410000|2024-11-19 07:46:50|65.96|65.66|65.96|65.66|65.99|65.69|65.96|65.66|8
1732002420000|2024-11-19 07:47:00|65.95|65.65|65.91|65.61|65.96|65.66|65.9|65.6|8
1732002430000|2024-11-19 07:47:10|65.9|65.6|65.9|65.6|65.91|65.61|65.88|65.58|7
1732002440000|2024-11-19 07:47:20|65.91|65.61|65.93|65.63|65.96|65.66|65.91|65.61|10
1732002450000|2024-11-19 07:47:30|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732002460000|2024-11-19 07:47:40|65.95|65.65|65.93|65.63|65.95|65.65|65.92|65.62|9
1732002470000|2024-11-19 07:47:50|65.95|65.65|65.97|65.67|65.97|65.67|65.94|65.64|5
1732002490000|2024-11-19 07:48:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732002500000|2024-11-19 07:48:20|65.98|65.68|65.97|65.67|65.99|65.69|65.97|65.67|6
1732002510000|2024-11-19 07:48:30|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732002520000|2024-11-19 07:48:40|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732002540000|2024-11-19 07:49:00|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|3
1732002550000|2024-11-19 07:49:10|66|65.7|66.02|65.72|66.02|65.72|66|65.7|5
1732002560000|2024-11-19 07:49:20|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|3
1732002570000|2024-11-19 07:49:30|65.98|65.68|65.96|65.66|65.98|65.68|65.96|65.66|3
1732002590000|2024-11-19 07:49:50|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732002600000|2024-11-19 07:50:00|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732002610000|2024-11-19 07:50:10|65.94|65.64|65.92|65.62|65.94|65.64|65.91|65.61|5
1732002620000|2024-11-19 07:50:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1732002630000|2024-11-19 07:50:30|65.92|65.62|65.92|65.62|65.92|65.62|65.92|65.62|1
1732002640000|2024-11-19 07:50:40|65.93|65.63|65.96|65.66|65.96|65.66|65.93|65.63|4
1732002650000|2024-11-19 07:50:50|65.95|65.65|65.91|65.61|65.95|65.65|65.91|65.61|5
1732002680000|2024-11-19 07:51:20|65.92|65.62|65.92|65.62|65.93|65.63|65.91|65.61|5
1732002690000|2024-11-19 07:51:30|65.91|65.61|65.91|65.61|65.92|65.62|65.91|65.61|3
1732002700000|2024-11-19 07:51:40|65.9|65.6|65.87|65.57|65.9|65.6|65.86|65.56|9
1732002710000|2024-11-19 07:51:50|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|6
1732002720000|2024-11-19 07:52:00|65.86|65.56|65.86|65.56|65.86|65.56|65.84|65.54|8
1732002730000|2024-11-19 07:52:10|65.85|65.55|65.85|65.55|65.85|65.55|65.85|65.55|1
1732002740000|2024-11-19 07:52:20|65.84|65.54|65.82|65.52|65.84|65.54|65.82|65.52|3
1732002750000|2024-11-19 07:52:30|65.83|65.53|65.86|65.56|65.87|65.57|65.83|65.53|4
1732002760000|2024-11-19 07:52:40|65.87|65.57|65.86|65.56|65.87|65.57|65.85|65.55|4
1732002770000|2024-11-19 07:52:50|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732002780000|2024-11-19 07:53:00|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732002810000|2024-11-19 07:53:30|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732002820000|2024-11-19 07:53:40|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732002830000|2024-11-19 07:53:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732002840000|2024-11-19 07:54:00|65.94|65.64|65.98|65.68|65.98|65.68|65.94|65.64|5
1732002850000|2024-11-19 07:54:10|65.97|65.67|65.95|65.65|65.97|65.67|65.93|65.63|7
1732002870000|2024-11-19 07:54:30|65.96|65.66|65.98|65.68|65.98|65.68|65.96|65.66|3
1732002880000|2024-11-19 07:54:40|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732002890000|2024-11-19 07:54:50|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|4
1732002900000|2024-11-19 07:55:00|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|4
1732002910000|2024-11-19 07:55:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|4
1732002930000|2024-11-19 07:55:30|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732002940000|2024-11-19 07:55:40|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1732002950000|2024-11-19 07:55:50|65.99|65.69|66.02|65.72|66.02|65.72|65.99|65.69|4
1732002960000|2024-11-19 07:56:00|66.01|65.71|65.97|65.67|66.01|65.71|65.97|65.67|5
1732002990000|2024-11-19 07:56:30|65.96|65.66|65.91|65.61|65.96|65.66|65.91|65.61|6
1732003000000|2024-11-19 07:56:40|65.9|65.6|65.9|65.6|65.9|65.6|65.89|65.59|3
1732003010000|2024-11-19 07:56:50|65.91|65.61|65.91|65.61|65.92|65.62|65.9|65.6|7
1732003020000|2024-11-19 07:57:00|65.94|65.64|65.94|65.64|65.96|65.66|65.94|65.64|4
1732003030000|2024-11-19 07:57:10|65.95|65.65|65.95|65.65|65.95|65.65|65.94|65.64|3
1732003040000|2024-11-19 07:57:20|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1732003050000|2024-11-19 07:57:30|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732003060000|2024-11-19 07:57:40|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732003070000|2024-11-19 07:57:50|65.97|65.67|65.95|65.65|65.97|65.67|65.95|65.65|3
1732003080000|2024-11-19 07:58:00|65.92|65.62|65.89|65.59|65.92|65.62|65.88|65.58|7
1732003090000|2024-11-19 07:58:10|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|6
1732003110000|2024-11-19 07:58:30|65.93|65.63|65.93|65.63|65.93|65.63|65.93|65.63|1
1732003120000|2024-11-19 07:58:40|65.92|65.62|65.95|65.65|65.96|65.66|65.92|65.62|4
1732003140000|2024-11-19 07:59:00|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|4
1732003150000|2024-11-19 07:59:10|65.92|65.62|65.91|65.61|65.93|65.63|65.91|65.61|5
1732003160000|2024-11-19 07:59:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|4
1732003170000|2024-11-19 07:59:30|65.92|65.62|65.89|65.59|65.93|65.63|65.89|65.59|8
1732003180000|2024-11-19 07:59:40|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|2
1732003190000|2024-11-19 07:59:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732003200000|2024-11-19 08:00:00|65.92|65.62|65.83|65.53|65.92|65.62|65.83|65.53|7
1732003210000|2024-11-19 08:00:10|65.82|65.52|65.83|65.53|65.83|65.53|65.81|65.51|4
1732003220000|2024-11-19 08:00:20|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732003230000|2024-11-19 08:00:30|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732003240000|2024-11-19 08:00:40|65.84|65.54|65.87|65.57|65.87|65.57|65.84|65.54|5
1732003250000|2024-11-19 08:00:50|65.88|65.58|65.88|65.58|65.91|65.61|65.88|65.58|5
1732003260000|2024-11-19 08:01:00|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|4
1732003270000|2024-11-19 08:01:10|65.89|65.59|65.87|65.57|65.89|65.59|65.85|65.55|7
1732003280000|2024-11-19 08:01:20|65.86|65.56|65.86|65.56|65.86|65.56|65.83|65.53|6
1732003290000|2024-11-19 08:01:30|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732003300000|2024-11-19 08:01:40|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732003310000|2024-11-19 08:01:50|65.93|65.63|65.92|65.62|65.93|65.63|65.91|65.61|4
1732003320000|2024-11-19 08:02:00|65.91|65.61|65.84|65.54|65.91|65.61|65.84|65.54|4
1732003330000|2024-11-19 08:02:10|65.85|65.55|65.81|65.51|65.85|65.55|65.81|65.51|4
1732003340000|2024-11-19 08:02:20|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732003350000|2024-11-19 08:02:30|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732003370000|2024-11-19 08:02:50|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732003380000|2024-11-19 08:03:00|65.83|65.53|65.83|65.53|65.83|65.53|65.82|65.52|3
1732003390000|2024-11-19 08:03:10|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732003410000|2024-11-19 08:03:30|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732003420000|2024-11-19 08:03:40|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732003440000|2024-11-19 08:04:00|65.81|65.51|65.74|65.44|65.81|65.51|65.74|65.44|7
1732003450000|2024-11-19 08:04:10|65.75|65.45|65.77|65.47|65.77|65.47|65.75|65.45|4
1732003460000|2024-11-19 08:04:20|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732003470000|2024-11-19 08:04:30|65.77|65.47|65.83|65.53|65.83|65.53|65.77|65.47|6
1732003480000|2024-11-19 08:04:40|65.81|65.51|65.8|65.5|65.82|65.52|65.8|65.5|4
1732003490000|2024-11-19 08:04:50|65.78|65.48|65.75|65.45|65.78|65.48|65.74|65.44|4
1732003500000|2024-11-19 08:05:00|65.74|65.44|65.74|65.44|65.75|65.45|65.73|65.43|5
1732003510000|2024-11-19 08:05:10|65.75|65.45|65.77|65.47|65.79|65.49|65.75|65.45|7
1732003520000|2024-11-19 08:05:20|65.75|65.45|65.73|65.43|65.75|65.45|65.73|65.43|3
1732003530000|2024-11-19 08:05:30|65.68|65.38|65.68|65.38|65.69|65.39|65.68|65.38|3
1732003540000|2024-11-19 08:05:40|65.7|65.4|65.7|65.4|65.7|65.4|65.68|65.38|5
1732003550000|2024-11-19 08:05:50|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732003560000|2024-11-19 08:06:00|65.7|65.4|65.71|65.41|65.71|65.41|65.68|65.38|6
1732003570000|2024-11-19 08:06:10|65.7|65.4|65.71|65.41|65.71|65.41|65.7|65.4|2
1732003580000|2024-11-19 08:06:20|65.72|65.42|65.72|65.42|65.73|65.43|65.72|65.42|3
1732003590000|2024-11-19 08:06:30|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|3
1732003600000|2024-11-19 08:06:40|65.76|65.46|65.8|65.5|65.81|65.51|65.75|65.45|8
1732003610000|2024-11-19 08:06:50|65.78|65.48|65.81|65.51|65.81|65.51|65.76|65.46|8
1732003620000|2024-11-19 08:07:00|65.8|65.5|65.79|65.49|65.81|65.51|65.79|65.49|4
1732003630000|2024-11-19 08:07:10|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732003640000|2024-11-19 08:07:20|65.76|65.46|65.8|65.5|65.8|65.5|65.76|65.46|4
1732003650000|2024-11-19 08:07:30|65.78|65.48|65.78|65.48|65.78|65.48|65.76|65.46|7
1732003660000|2024-11-19 08:07:40|65.77|65.47|65.76|65.46|65.77|65.47|65.75|65.45|6
1732003670000|2024-11-19 08:07:50|65.77|65.47|65.74|65.44|65.77|65.47|65.74|65.44|12
1732003680000|2024-11-19 08:08:00|65.75|65.45|65.74|65.44|65.76|65.46|65.74|65.44|4
1732003710000|2024-11-19 08:08:30|65.75|65.45|65.8|65.5|65.8|65.5|65.75|65.45|6
1732003720000|2024-11-19 08:08:40|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732003730000|2024-11-19 08:08:50|65.83|65.53|65.83|65.53|65.84|65.54|65.83|65.53|3
1732003740000|2024-11-19 08:09:00|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|2
1732003750000|2024-11-19 08:09:10|65.84|65.54|65.77|65.47|65.84|65.54|65.76|65.46|9
1732003760000|2024-11-19 08:09:20|65.78|65.48|65.77|65.47|65.8|65.5|65.77|65.47|6
1732003770000|2024-11-19 08:09:30|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732003780000|2024-11-19 08:09:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732003790000|2024-11-19 08:09:50|65.75|65.45|65.75|65.45|65.75|65.45|65.75|65.45|1
1732003800000|2024-11-19 08:10:00|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|7
1732003810000|2024-11-19 08:10:10|65.73|65.43|65.73|65.43|65.73|65.43|65.72|65.42|3
1732003820000|2024-11-19 08:10:20|65.74|65.44|65.71|65.41|65.74|65.44|65.71|65.41|6
1732003830000|2024-11-19 08:10:30|65.72|65.42|65.7|65.4|65.72|65.42|65.7|65.4|3
1732003840000|2024-11-19 08:10:40|65.69|65.39|65.73|65.43|65.73|65.43|65.69|65.39|5
1732003860000|2024-11-19 08:11:00|65.72|65.42|65.68|65.38|65.72|65.42|65.68|65.38|4
1732003870000|2024-11-19 08:11:10|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|5
1732003880000|2024-11-19 08:11:20|65.7|65.4|65.67|65.37|65.7|65.4|65.67|65.37|6
1732003890000|2024-11-19 08:11:30|65.68|65.38|65.68|65.38|65.69|65.39|65.68|65.38|3
1732003900000|2024-11-19 08:11:40|65.65|65.35|65.6|65.3|65.65|65.35|65.6|65.3|2
1732003910000|2024-11-19 08:11:50|65.61|65.31|65.66|65.36|65.66|65.36|65.61|65.31|5
1732003920000|2024-11-19 08:12:00|65.65|65.35|65.67|65.37|65.68|65.38|65.61|65.31|5
1732003930000|2024-11-19 08:12:10|65.69|65.39|65.7|65.4|65.71|65.41|65.69|65.39|4
1732003940000|2024-11-19 08:12:20|65.69|65.39|65.69|65.39|65.7|65.4|65.68|65.38|6
1732003950000|2024-11-19 08:12:30|65.7|65.4|65.69|65.39|65.71|65.41|65.68|65.38|6
1732003960000|2024-11-19 08:12:40|65.7|65.4|65.71|65.41|65.71|65.41|65.7|65.4|2
1732003970000|2024-11-19 08:12:50|65.72|65.42|65.77|65.47|65.77|65.47|65.72|65.42|6
1732003980000|2024-11-19 08:13:00|65.78|65.48|65.78|65.48|65.8|65.5|65.78|65.48|5
1732003990000|2024-11-19 08:13:10|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732004000000|2024-11-19 08:13:20|65.8|65.5|65.8|65.5|65.8|65.5|65.78|65.48|4
1732004010000|2024-11-19 08:13:30|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732004030000|2024-11-19 08:13:50|65.76|65.46|65.77|65.47|65.77|65.47|65.75|65.45|4
1732004040000|2024-11-19 08:14:00|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|2
1732004050000|2024-11-19 08:14:10|65.76|65.46|65.78|65.48|65.78|65.48|65.75|65.45|5
1732004060000|2024-11-19 08:14:20|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|6
1732004080000|2024-11-19 08:14:40|65.75|65.45|65.74|65.44|65.75|65.45|65.73|65.43|3
1732004090000|2024-11-19 08:14:50|65.73|65.43|65.71|65.41|65.73|65.43|65.7|65.4|4
1732004270000|2024-11-19 08:17:50|65.63|65.33|65.62|65.32|65.69|65.39|65.62|65.32|9
1732004280000|2024-11-19 08:18:00|65.6|65.3|65.56|65.26|65.61|65.31|65.56|65.26|9
1732004290000|2024-11-19 08:18:10|65.55|65.25|65.54|65.24|65.55|65.25|65.54|65.24|2
1732004300000|2024-11-19 08:18:20|65.52|65.22|65.49|65.19|65.52|65.22|65.49|65.19|4
1732004310000|2024-11-19 08:18:30|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|3
1732004320000|2024-11-19 08:18:40|65.49|65.19|65.48|65.18|65.5|65.2|65.47|65.17|8
1732004330000|2024-11-19 08:18:50|65.49|65.19|65.5|65.2|65.51|65.21|65.49|65.19|3
1732004340000|2024-11-19 08:19:00|65.49|65.19|65.45|65.15|65.49|65.19|65.45|65.15|6
1732004370000|2024-11-19 08:19:30|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004400000|2024-11-19 08:20:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004410000|2024-11-19 08:20:10|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732004430000|2024-11-19 08:20:30|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732004440000|2024-11-19 08:20:40|65.36|65.06|65.37|65.07|65.39|65.09|65.36|65.06|7
1732004450000|2024-11-19 08:20:50|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732004460000|2024-11-19 08:21:00|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732004470000|2024-11-19 08:21:10|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732004480000|2024-11-19 08:21:20|65.4|65.1|65.39|65.09|65.4|65.1|65.38|65.08|5
1732004490000|2024-11-19 08:21:30|65.4|65.1|65.44|65.14|65.46|65.16|65.4|65.1|9
1732004500000|2024-11-19 08:21:40|65.39|65.09|65.41|65.11|65.43|65.13|65.39|65.09|8
1732004510000|2024-11-19 08:21:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732004520000|2024-11-19 08:22:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732004530000|2024-11-19 08:22:10|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732004540000|2024-11-19 08:22:20|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732004550000|2024-11-19 08:22:30|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732004560000|2024-11-19 08:22:40|65.39|65.09|65.4|65.1|65.43|65.13|65.38|65.08|10
1732004570000|2024-11-19 08:22:50|65.41|65.11|65.44|65.14|65.44|65.14|65.4|65.1|8
1732004580000|2024-11-19 08:23:00|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732004590000|2024-11-19 08:23:10|65.46|65.16|65.5|65.2|65.53|65.23|65.46|65.16|6
1732004600000|2024-11-19 08:23:20|65.49|65.19|65.5|65.2|65.52|65.22|65.49|65.19|6
1732004610000|2024-11-19 08:23:30|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732004620000|2024-11-19 08:23:40|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732004630000|2024-11-19 08:23:50|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732004640000|2024-11-19 08:24:00|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732004650000|2024-11-19 08:24:10|65.51|65.21|65.48|65.18|65.51|65.21|65.47|65.17|5
1732004660000|2024-11-19 08:24:20|65.5|65.2|65.48|65.18|65.5|65.2|65.48|65.18|2
1732004670000|2024-11-19 08:24:30|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732004680000|2024-11-19 08:24:40|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732004690000|2024-11-19 08:24:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|5
1732004700000|2024-11-19 08:25:00|65.44|65.14|65.44|65.14|65.44|65.14|65.38|65.08|8
1732004710000|2024-11-19 08:25:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732004720000|2024-11-19 08:25:20|65.44|65.14|65.38|65.08|65.44|65.14|65.38|65.08|4
1732004730000|2024-11-19 08:25:30|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732004740000|2024-11-19 08:25:40|65.39|65.09|65.35|65.05|65.39|65.09|65.35|65.05|4
1732004750000|2024-11-19 08:25:50|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|6
1732004760000|2024-11-19 08:26:00|65.38|65.08|65.37|65.07|65.38|65.08|65.35|65.05|7
1732004770000|2024-11-19 08:26:10|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732004780000|2024-11-19 08:26:20|65.39|65.09|65.37|65.07|65.4|65.1|65.37|65.07|5
1732004790000|2024-11-19 08:26:30|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732004800000|2024-11-19 08:26:40|65.36|65.06|65.36|65.06|65.38|65.08|65.36|65.06|4
1732004810000|2024-11-19 08:26:50|65.35|65.05|65.34|65.04|65.35|65.05|65.3|65|7
1732004820000|2024-11-19 08:27:00|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732004830000|2024-11-19 08:27:10|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|6
1732004840000|2024-11-19 08:27:20|65.3|65|65.27|64.97|65.3|65|65.23|64.93|12
1732004850000|2024-11-19 08:27:30|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|7
1732004860000|2024-11-19 08:27:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732004870000|2024-11-19 08:27:50|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|8
1732004880000|2024-11-19 08:28:00|65.32|65.02|65.34|65.04|65.34|65.04|65.32|65.02|3
1732004890000|2024-11-19 08:28:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732004900000|2024-11-19 08:28:20|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|4
1732004910000|2024-11-19 08:28:30|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732004920000|2024-11-19 08:28:40|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732004930000|2024-11-19 08:28:50|65.33|65.03|65.31|65.01|65.33|65.03|65.29|64.99|11
1732004940000|2024-11-19 08:29:00|65.29|64.99|65.3|65|65.3|65|65.27|64.97|8
1732004960000|2024-11-19 08:29:20|65.29|64.99|65.29|64.99|65.3|65|65.27|64.97|8
1732004970000|2024-11-19 08:29:30|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732004980000|2024-11-19 08:29:40|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732004990000|2024-11-19 08:29:50|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|4
1732005000000|2024-11-19 08:30:00|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|5
1732005010000|2024-11-19 08:30:10|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|5
1732005020000|2024-11-19 08:30:20|65.32|65.02|65.31|65.01|65.32|65.02|65.3|65|3
1732005030000|2024-11-19 08:30:30|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|6
1732005040000|2024-11-19 08:30:40|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|7
1732005050000|2024-11-19 08:30:50|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|6
1732005060000|2024-11-19 08:31:00|65.31|65.01|65.32|65.02|65.32|65.02|65.31|65.01|2
1732005070000|2024-11-19 08:31:10|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|5
1732005080000|2024-11-19 08:31:20|65.34|65.04|65.41|65.11|65.41|65.11|65.34|65.04|8
1732005090000|2024-11-19 08:31:30|65.4|65.1|65.46|65.16|65.46|65.16|65.4|65.1|6
1732005100000|2024-11-19 08:31:40|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732005110000|2024-11-19 08:31:50|65.46|65.16|65.46|65.16|65.47|65.17|65.45|65.15|7
1732005120000|2024-11-19 08:32:00|65.47|65.17|65.47|65.17|65.47|65.17|65.46|65.16|5
1732005130000|2024-11-19 08:32:10|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732005140000|2024-11-19 08:32:20|65.47|65.17|65.47|65.17|65.49|65.19|65.47|65.17|5
1732005150000|2024-11-19 08:32:30|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|4
1732005160000|2024-11-19 08:32:40|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005170000|2024-11-19 08:32:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|6
1732005180000|2024-11-19 08:33:00|65.51|65.21|65.5|65.2|65.51|65.21|65.48|65.18|6
1732005190000|2024-11-19 08:33:10|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732005200000|2024-11-19 08:33:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732005210000|2024-11-19 08:33:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005220000|2024-11-19 08:33:40|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732005230000|2024-11-19 08:33:50|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732005240000|2024-11-19 08:34:00|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732005250000|2024-11-19 08:34:10|65.49|65.19|65.52|65.22|65.52|65.22|65.49|65.19|4
1732005260000|2024-11-19 08:34:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732005270000|2024-11-19 08:34:30|65.54|65.24|65.55|65.25|65.55|65.25|65.53|65.23|4
1732005290000|2024-11-19 08:34:50|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732005300000|2024-11-19 08:35:00|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732005310000|2024-11-19 08:35:10|65.53|65.23|65.53|65.23|65.53|65.23|65.51|65.21|5
1732005320000|2024-11-19 08:35:20|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732005330000|2024-11-19 08:35:30|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732005340000|2024-11-19 08:35:40|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732005350000|2024-11-19 08:35:50|65.57|65.27|65.59|65.29|65.59|65.29|65.55|65.25|6
1732005360000|2024-11-19 08:36:00|65.58|65.28|65.6|65.3|65.6|65.3|65.58|65.28|3
1732005370000|2024-11-19 08:36:10|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732005380000|2024-11-19 08:36:20|65.62|65.32|65.63|65.33|65.64|65.34|65.62|65.32|3
1732005390000|2024-11-19 08:36:30|65.62|65.32|65.6|65.3|65.62|65.32|65.6|65.3|2
1732005400000|2024-11-19 08:36:40|65.61|65.31|65.63|65.33|65.63|65.33|65.61|65.31|3
1732005410000|2024-11-19 08:36:50|65.62|65.32|65.6|65.3|65.62|65.32|65.6|65.3|2
1732005420000|2024-11-19 08:37:00|65.59|65.29|65.57|65.27|65.59|65.29|65.57|65.27|2
1732005430000|2024-11-19 08:37:10|65.58|65.28|65.6|65.3|65.61|65.31|65.58|65.28|5
1732005440000|2024-11-19 08:37:20|65.59|65.29|65.58|65.28|65.59|65.29|65.57|65.27|3
1732005450000|2024-11-19 08:37:30|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|3
1732005460000|2024-11-19 08:37:40|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732005470000|2024-11-19 08:37:50|65.53|65.23|65.5|65.2|65.53|65.23|65.48|65.18|6
1732005480000|2024-11-19 08:38:00|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732005490000|2024-11-19 08:38:10|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|6
1732005500000|2024-11-19 08:38:20|65.56|65.26|65.54|65.24|65.58|65.28|65.54|65.24|9
1732005510000|2024-11-19 08:38:30|65.53|65.23|65.54|65.24|65.56|65.26|65.53|65.23|10
1732005520000|2024-11-19 08:38:40|65.51|65.21|65.52|65.22|65.52|65.22|65.49|65.19|15
1732005530000|2024-11-19 08:38:50|65.53|65.23|65.53|65.23|65.53|65.23|65.52|65.22|3
1732005540000|2024-11-19 08:39:00|65.52|65.22|65.52|65.22|65.54|65.24|65.52|65.22|7
1732005550000|2024-11-19 08:39:10|65.51|65.21|65.47|65.17|65.51|65.21|65.47|65.17|4
1732005560000|2024-11-19 08:39:20|65.48|65.18|65.49|65.19|65.5|65.2|65.48|65.18|4
1732005570000|2024-11-19 08:39:30|65.48|65.18|65.49|65.19|65.49|65.19|65.47|65.17|12
1732005580000|2024-11-19 08:39:40|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|5
1732005590000|2024-11-19 08:39:50|65.41|65.11|65.33|65.03|65.41|65.11|65.33|65.03|7
1732005600000|2024-11-19 08:40:00|65.34|65.04|65.32|65.02|65.34|65.04|65.31|65.01|12
1732005610000|2024-11-19 08:40:10|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|4
1732005620000|2024-11-19 08:40:20|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|6
1732005630000|2024-11-19 08:40:30|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|11
1732005640000|2024-11-19 08:40:40|65.37|65.07|65.36|65.06|65.39|65.09|65.35|65.05|9
1732005650000|2024-11-19 08:40:50|65.37|65.07|65.36|65.06|65.37|65.07|65.34|65.04|6
1732005660000|2024-11-19 08:41:00|65.34|65.04|65.39|65.09|65.39|65.09|65.34|65.04|9
1732005670000|2024-11-19 08:41:10|65.4|65.1|65.43|65.13|65.44|65.14|65.4|65.1|8
1732005680000|2024-11-19 08:41:20|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732005690000|2024-11-19 08:41:30|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732005700000|2024-11-19 08:41:40|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|3
1732005710000|2024-11-19 08:41:50|65.39|65.09|65.37|65.07|65.39|65.09|65.36|65.06|4
1732005720000|2024-11-19 08:42:00|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|4
1732005730000|2024-11-19 08:42:10|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732005740000|2024-11-19 08:42:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732005750000|2024-11-19 08:42:30|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|4
1732005760000|2024-11-19 08:42:40|65.43|65.13|65.48|65.18|65.48|65.18|65.43|65.13|9
1732005770000|2024-11-19 08:42:50|65.47|65.17|65.44|65.14|65.48|65.18|65.44|65.14|10
1732005780000|2024-11-19 08:43:00|65.45|65.15|65.42|65.12|65.45|65.15|65.42|65.12|12
1732005790000|2024-11-19 08:43:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732005800000|2024-11-19 08:43:20|65.42|65.12|65.42|65.12|65.43|65.13|65.42|65.12|3
1732005810000|2024-11-19 08:43:30|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732005820000|2024-11-19 08:43:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732005830000|2024-11-19 08:43:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732005840000|2024-11-19 08:44:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732005850000|2024-11-19 08:44:10|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732005870000|2024-11-19 08:44:30|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|6
1732005880000|2024-11-19 08:44:40|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732005890000|2024-11-19 08:44:50|65.43|65.13|65.41|65.11|65.43|65.13|65.41|65.11|2
1732005900000|2024-11-19 08:45:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732005910000|2024-11-19 08:45:10|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732005920000|2024-11-19 08:45:20|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732005940000|2024-11-19 08:45:40|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732005960000|2024-11-19 08:46:00|65.47|65.17|65.55|65.25|65.55|65.25|65.47|65.17|4
1732005970000|2024-11-19 08:46:10|65.54|65.24|65.47|65.17|65.54|65.24|65.47|65.17|7
1732005980000|2024-11-19 08:46:20|65.48|65.18|65.49|65.19|65.49|65.19|65.47|65.17|3
1732005990000|2024-11-19 08:46:30|65.48|65.18|65.54|65.24|65.54|65.24|65.47|65.17|8
1732006000000|2024-11-19 08:46:40|65.53|65.23|65.55|65.25|65.56|65.26|65.53|65.23|7
1732006010000|2024-11-19 08:46:50|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732006020000|2024-11-19 08:47:00|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|8
1732006030000|2024-11-19 08:47:10|65.58|65.28|65.58|65.28|65.58|65.28|65.56|65.26|4
1732006040000|2024-11-19 08:47:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|10
1732006050000|2024-11-19 08:47:30|65.58|65.28|65.59|65.29|65.6|65.3|65.57|65.27|7
1732006060000|2024-11-19 08:47:40|65.58|65.28|65.64|65.34|65.64|65.34|65.58|65.28|4
1732006070000|2024-11-19 08:47:50|65.65|65.35|65.66|65.36|65.66|65.36|65.64|65.34|4
1732006100000|2024-11-19 08:48:20|65.65|65.35|65.64|65.34|65.65|65.35|65.63|65.33|3
1732006110000|2024-11-19 08:48:30|65.65|65.35|65.66|65.36|65.67|65.37|65.65|65.35|4
1732006120000|2024-11-19 08:48:40|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|2
1732006130000|2024-11-19 08:48:50|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732006140000|2024-11-19 08:49:00|65.65|65.35|65.67|65.37|65.67|65.37|65.65|65.35|3
1732006160000|2024-11-19 08:49:20|65.68|65.38|65.69|65.39|65.69|65.39|65.68|65.38|4
1732006170000|2024-11-19 08:49:30|65.67|65.37|65.66|65.36|65.67|65.37|65.65|65.35|4
1732006190000|2024-11-19 08:49:50|65.67|65.37|65.67|65.37|65.67|65.37|65.66|65.36|5
1732006200000|2024-11-19 08:50:00|65.68|65.38|65.66|65.36|65.68|65.38|65.65|65.35|7
1732006210000|2024-11-19 08:50:10|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732006220000|2024-11-19 08:50:20|65.66|65.36|65.66|65.36|65.67|65.37|65.66|65.36|3
1732006230000|2024-11-19 08:50:30|65.68|65.38|65.57|65.27|65.69|65.39|65.57|65.27|6
1732006280000|2024-11-19 08:51:20|65.56|65.26|65.55|65.25|65.56|65.26|65.54|65.24|6
1732006290000|2024-11-19 08:51:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1732006300000|2024-11-19 08:51:40|65.54|65.24|65.54|65.24|65.55|65.25|65.54|65.24|9
1732006310000|2024-11-19 08:51:50|65.53|65.23|65.54|65.24|65.54|65.24|65.49|65.19|4
1732006320000|2024-11-19 08:52:00|65.53|65.23|65.54|65.24|65.55|65.25|65.51|65.21|14
1732006330000|2024-11-19 08:52:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006340000|2024-11-19 08:52:20|65.54|65.24|65.55|65.25|65.55|65.25|65.51|65.21|9
1732006350000|2024-11-19 08:52:30|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732006360000|2024-11-19 08:52:40|65.57|65.27|65.57|65.27|65.57|65.27|65.56|65.26|3
1732006370000|2024-11-19 08:52:50|65.56|65.26|65.54|65.24|65.57|65.27|65.54|65.24|4
1732006390000|2024-11-19 08:53:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006420000|2024-11-19 08:53:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732006430000|2024-11-19 08:53:50|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732006460000|2024-11-19 08:54:20|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732006480000|2024-11-19 08:54:40|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006500000|2024-11-19 08:55:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732006530000|2024-11-19 08:55:30|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|2
1732006540000|2024-11-19 08:55:40|65.55|65.25|65.54|65.24|65.58|65.28|65.54|65.24|5
1732006550000|2024-11-19 08:55:50|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732006570000|2024-11-19 08:56:10|65.52|65.22|65.56|65.26|65.56|65.26|65.51|65.21|8
1732006580000|2024-11-19 08:56:20|65.57|65.27|65.48|65.18|65.58|65.28|65.48|65.18|12
1732006590000|2024-11-19 08:56:30|65.49|65.19|65.49|65.19|65.5|65.2|65.48|65.18|9
1732006600000|2024-11-19 08:56:40|65.5|65.2|65.46|65.16|65.5|65.2|65.44|65.14|4
1732006620000|2024-11-19 08:57:00|65.45|65.15|65.46|65.16|65.47|65.17|65.45|65.15|4
1732006630000|2024-11-19 08:57:10|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|8
1732006640000|2024-11-19 08:57:20|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732006650000|2024-11-19 08:57:30|65.47|65.17|65.49|65.19|65.5|65.2|65.47|65.17|4
1732006660000|2024-11-19 08:57:40|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732006670000|2024-11-19 08:57:50|65.64|65.34|65.62|65.32|65.64|65.34|65.61|65.31|5
1732006680000|2024-11-19 08:58:00|65.61|65.31|65.62|65.32|65.62|65.32|65.6|65.3|4
1732006700000|2024-11-19 08:58:20|65.63|65.33|65.64|65.34|65.64|65.34|65.63|65.33|2
1732006710000|2024-11-19 08:58:30|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|4
1732006720000|2024-11-19 08:58:40|65.63|65.33|65.64|65.34|65.64|65.34|65.6|65.3|6
1732006730000|2024-11-19 08:58:50|65.63|65.33|65.61|65.31|65.63|65.33|65.61|65.31|2
1732006740000|2024-11-19 08:59:00|65.62|65.32|65.65|65.35|65.65|65.35|65.62|65.32|6
1732006750000|2024-11-19 08:59:10|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732006770000|2024-11-19 08:59:30|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732006790000|2024-11-19 08:59:50|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|4
1732006810000|2024-11-19 09:00:10|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732006820000|2024-11-19 09:00:20|65.6|65.3|65.56|65.26|65.61|65.31|65.54|65.24|12
1732006830000|2024-11-19 09:00:30|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|4
1732006840000|2024-11-19 09:00:40|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|4
1732006850000|2024-11-19 09:00:50|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|4
1732006860000|2024-11-19 09:01:00|65.57|65.27|65.58|65.28|65.59|65.29|65.57|65.27|7
1732006870000|2024-11-19 09:01:10|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|6
1732006880000|2024-11-19 09:01:20|65.59|65.29|65.61|65.31|65.62|65.32|65.58|65.28|5
1732006890000|2024-11-19 09:01:30|65.62|65.32|65.65|65.35|65.65|65.35|65.61|65.31|8
1732006900000|2024-11-19 09:01:40|65.63|65.33|65.65|65.35|65.65|65.35|65.63|65.33|3
1732006910000|2024-11-19 09:01:50|65.64|65.34|65.59|65.29|65.64|65.34|65.57|65.27|9
1732006920000|2024-11-19 09:02:00|65.6|65.3|65.63|65.33|65.63|65.33|65.59|65.29|9
1732006930000|2024-11-19 09:02:10|65.62|65.32|65.59|65.29|65.63|65.33|65.59|65.29|6
1732006940000|2024-11-19 09:02:20|65.58|65.28|65.56|65.26|65.58|65.28|65.56|65.26|3
1732006950000|2024-11-19 09:02:30|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732006960000|2024-11-19 09:02:40|65.59|65.29|65.64|65.34|65.64|65.34|65.59|65.29|5
1732006970000|2024-11-19 09:02:50|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732006980000|2024-11-19 09:03:00|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732006990000|2024-11-19 09:03:10|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732007010000|2024-11-19 09:03:30|65.68|65.38|65.7|65.4|65.7|65.4|65.68|65.38|3
1732007020000|2024-11-19 09:03:40|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732007030000|2024-11-19 09:03:50|65.7|65.4|65.7|65.4|65.7|65.4|65.7|65.4|1
1732007050000|2024-11-19 09:04:10|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732007090000|2024-11-19 09:04:50|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|5
1732007130000|2024-11-19 09:05:30|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1732007150000|2024-11-19 09:05:50|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|2
1732007160000|2024-11-19 09:06:00|65.78|65.48|65.73|65.43|65.78|65.48|65.72|65.42|9
1732007170000|2024-11-19 09:06:10|65.72|65.42|65.74|65.44|65.74|65.44|65.71|65.41|4
1732007180000|2024-11-19 09:06:20|65.75|65.45|65.75|65.45|65.76|65.46|65.74|65.44|8
1732007190000|2024-11-19 09:06:30|65.76|65.46|65.77|65.47|65.77|65.47|65.76|65.46|2
1732007210000|2024-11-19 09:06:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732007260000|2024-11-19 09:07:40|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732007270000|2024-11-19 09:07:50|65.74|65.44|65.75|65.45|65.75|65.45|65.74|65.44|2
1732007290000|2024-11-19 09:08:10|65.76|65.46|65.76|65.46|65.78|65.48|65.76|65.46|9
1732007300000|2024-11-19 09:08:20|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|2
1732007310000|2024-11-19 09:08:30|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732007320000|2024-11-19 09:08:40|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732007330000|2024-11-19 09:08:50|65.81|65.51|65.81|65.51|65.81|65.51|65.8|65.5|3
1732007340000|2024-11-19 09:09:00|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732007410000|2024-11-19 09:10:10|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|2
1732007420000|2024-11-19 09:10:20|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732007550000|2024-11-19 09:12:30|65.82|65.52|65.88|65.58|65.88|65.58|65.82|65.52|5
1732007570000|2024-11-19 09:12:50|65.87|65.57|65.86|65.56|65.87|65.57|65.85|65.55|3
1732007590000|2024-11-19 09:13:10|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|4
1732007600000|2024-11-19 09:13:20|65.83|65.53|65.8|65.5|65.83|65.53|65.8|65.5|2
1732007610000|2024-11-19 09:13:30|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|2
1732007620000|2024-11-19 09:13:40|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|2
1732007630000|2024-11-19 09:13:50|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732007640000|2024-11-19 09:14:00|65.81|65.51|65.79|65.49|65.81|65.51|65.79|65.49|3
1732007660000|2024-11-19 09:14:20|65.78|65.48|65.76|65.46|65.78|65.48|65.75|65.45|3
1732007670000|2024-11-19 09:14:30|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732007680000|2024-11-19 09:14:40|65.77|65.47|65.79|65.49|65.79|65.49|65.76|65.46|5
1732007690000|2024-11-19 09:14:50|65.78|65.48|65.76|65.46|65.78|65.48|65.76|65.46|3
1732007700000|2024-11-19 09:15:00|65.77|65.47|65.75|65.45|65.77|65.47|65.75|65.45|3
1732007710000|2024-11-19 09:15:10|65.76|65.46|65.75|65.45|65.76|65.46|65.75|65.45|2
1732007720000|2024-11-19 09:15:20|65.74|65.44|65.74|65.44|65.74|65.44|65.73|65.43|5
1732007730000|2024-11-19 09:15:30|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|5
1732007740000|2024-11-19 09:15:40|65.76|65.46|65.74|65.44|65.76|65.46|65.74|65.44|3
1732007750000|2024-11-19 09:15:50|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|4
1732007760000|2024-11-19 09:16:00|65.74|65.44|65.7|65.4|65.74|65.44|65.7|65.4|8
1732007770000|2024-11-19 09:16:10|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732007780000|2024-11-19 09:16:20|65.7|65.4|65.69|65.39|65.71|65.41|65.68|65.38|8
1732007790000|2024-11-19 09:16:30|65.68|65.38|65.66|65.36|65.68|65.38|65.64|65.34|6
1732007800000|2024-11-19 09:16:40|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|6
1732007810000|2024-11-19 09:16:50|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732007820000|2024-11-19 09:17:00|65.64|65.34|65.66|65.36|65.68|65.38|65.64|65.34|8
1732007830000|2024-11-19 09:17:10|65.65|65.35|65.59|65.29|65.65|65.35|65.59|65.29|9
1732007840000|2024-11-19 09:17:20|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732007850000|2024-11-19 09:17:30|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732007860000|2024-11-19 09:17:40|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|5
1732007870000|2024-11-19 09:17:50|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|3
1732007880000|2024-11-19 09:18:00|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|7
1732007920000|2024-11-19 09:18:40|65.58|65.28|65.58|65.28|65.6|65.3|65.58|65.28|4
1732007930000|2024-11-19 09:18:50|65.57|65.27|65.47|65.17|65.57|65.27|65.47|65.17|9
1732007940000|2024-11-19 09:19:00|65.46|65.16|65.44|65.14|65.46|65.16|65.41|65.11|10
1732007950000|2024-11-19 09:19:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732007960000|2024-11-19 09:19:20|65.45|65.15|65.42|65.12|65.47|65.17|65.42|65.12|7
1732007970000|2024-11-19 09:19:30|65.41|65.11|65.39|65.09|65.41|65.11|65.38|65.08|7
1732007980000|2024-11-19 09:19:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1732007990000|2024-11-19 09:19:50|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732008000000|2024-11-19 09:20:00|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|8
1732008010000|2024-11-19 09:20:10|65.42|65.12|65.44|65.14|65.45|65.15|65.4|65.1|9
1732008020000|2024-11-19 09:20:20|65.45|65.15|65.4|65.1|65.45|65.15|65.4|65.1|6
1732008030000|2024-11-19 09:20:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|4
1732008040000|2024-11-19 09:20:40|65.38|65.08|65.34|65.04|65.38|65.08|65.34|65.04|5
1732008050000|2024-11-19 09:20:50|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|9
1732008060000|2024-11-19 09:21:00|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|6
1732008070000|2024-11-19 09:21:10|65.34|65.04|65.32|65.02|65.37|65.07|65.32|65.02|7
1732008080000|2024-11-19 09:21:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732008090000|2024-11-19 09:21:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732008100000|2024-11-19 09:21:40|65.27|64.97|65.28|64.98|65.29|64.99|65.26|64.96|6
1732008110000|2024-11-19 09:21:50|65.27|64.97|65.28|64.98|65.32|65.02|65.26|64.96|10
1732008120000|2024-11-19 09:22:00|65.29|64.99|65.27|64.97|65.29|64.99|65.25|64.95|6
1732008130000|2024-11-19 09:22:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732008140000|2024-11-19 09:22:20|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|10
1732008150000|2024-11-19 09:22:30|65.22|64.92|65.19|64.89|65.27|64.97|65.19|64.89|19
1732008160000|2024-11-19 09:22:40|65.2|64.9|65.23|64.93|65.24|64.94|65.2|64.9|4
1732008170000|2024-11-19 09:22:50|65.24|64.94|65.29|64.99|65.29|64.99|65.24|64.94|5
1732008180000|2024-11-19 09:23:00|65.3|65|65.36|65.06|65.36|65.06|65.3|65|6
1732008200000|2024-11-19 09:23:20|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732008210000|2024-11-19 09:23:30|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|11
1732008220000|2024-11-19 09:23:40|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|5
1732008230000|2024-11-19 09:23:50|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732008240000|2024-11-19 09:24:00|65.29|64.99|65.29|64.99|65.29|64.99|65.27|64.97|8
1732008250000|2024-11-19 09:24:10|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732008260000|2024-11-19 09:24:20|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732008270000|2024-11-19 09:24:30|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732008280000|2024-11-19 09:24:40|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|4
1732008290000|2024-11-19 09:24:50|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|6
1732008300000|2024-11-19 09:25:00|65.24|64.94|65.18|64.88|65.24|64.94|65.18|64.88|9
1732008310000|2024-11-19 09:25:10|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|12
1732008320000|2024-11-19 09:25:20|65.22|64.92|65.25|64.95|65.25|64.95|65.22|64.92|3
1732008330000|2024-11-19 09:25:30|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|4
1732008340000|2024-11-19 09:25:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1732008350000|2024-11-19 09:25:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732008360000|2024-11-19 09:26:00|65.25|64.95|65.23|64.93|65.26|64.96|65.23|64.93|6
1732008370000|2024-11-19 09:26:10|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732008380000|2024-11-19 09:26:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|5
1732008390000|2024-11-19 09:26:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732008400000|2024-11-19 09:26:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732008410000|2024-11-19 09:26:50|65.26|64.96|65.23|64.93|65.26|64.96|65.23|64.93|7
1732008420000|2024-11-19 09:27:00|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|6
1732008430000|2024-11-19 09:27:10|65.19|64.89|65.18|64.88|65.19|64.89|65.17|64.87|7
1732008440000|2024-11-19 09:27:20|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|4
1732008450000|2024-11-19 09:27:30|65.19|64.89|65.12|64.82|65.19|64.89|65.1|64.8|9
1732008460000|2024-11-19 09:27:40|65.13|64.83|65.11|64.81|65.15|64.85|65.11|64.81|8
1732008470000|2024-11-19 09:27:50|65.12|64.82|65.05|64.75|65.14|64.84|65.05|64.75|11
1732008480000|2024-11-19 09:28:00|65.06|64.76|65.11|64.81|65.11|64.81|65.06|64.76|11
1732008490000|2024-11-19 09:28:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732008500000|2024-11-19 09:28:20|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732008510000|2024-11-19 09:28:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732008520000|2024-11-19 09:28:40|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732008530000|2024-11-19 09:28:50|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|12
1732008540000|2024-11-19 09:29:00|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|6
1732008550000|2024-11-19 09:29:10|65.02|64.72|65|64.7|65.02|64.72|65|64.7|3
1732008560000|2024-11-19 09:29:20|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732008570000|2024-11-19 09:29:30|65.01|64.71|65.02|64.72|65.07|64.77|65.01|64.71|9
1732008580000|2024-11-19 09:29:40|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1732008590000|2024-11-19 09:29:50|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1732008600000|2024-11-19 09:30:00|65|64.7|64.93|64.63|65.01|64.71|64.93|64.63|7
1732008610000|2024-11-19 09:30:10|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|11
1732008620000|2024-11-19 09:30:20|64.96|64.66|64.96|64.66|64.97|64.67|64.95|64.65|7
1732008630000|2024-11-19 09:30:30|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|13
1732008640000|2024-11-19 09:30:40|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|4
1732008650000|2024-11-19 09:30:50|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|3
1732008660000|2024-11-19 09:31:00|64.98|64.68|64.95|64.65|64.98|64.68|64.95|64.65|5
1732008670000|2024-11-19 09:31:10|64.93|64.63|64.95|64.65|64.95|64.65|64.91|64.61|6
1732008680000|2024-11-19 09:31:20|64.92|64.62|64.94|64.64|64.94|64.64|64.89|64.59|6
1732008690000|2024-11-19 09:31:30|64.95|64.65|64.95|64.65|64.97|64.67|64.95|64.65|7
1732008700000|2024-11-19 09:31:40|64.96|64.66|64.91|64.61|64.96|64.66|64.9|64.6|9
1732008710000|2024-11-19 09:31:50|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|6
1732008720000|2024-11-19 09:32:00|64.92|64.62|64.86|64.56|64.92|64.62|64.85|64.55|10
1732008730000|2024-11-19 09:32:10|64.85|64.55|64.92|64.62|64.92|64.62|64.85|64.55|11
1732008740000|2024-11-19 09:32:20|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|5
1732008750000|2024-11-19 09:32:30|64.98|64.68|64.91|64.61|64.98|64.68|64.91|64.61|9
1732008760000|2024-11-19 09:32:40|64.9|64.6|64.92|64.62|64.94|64.64|64.9|64.6|5
1732008770000|2024-11-19 09:32:50|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732008780000|2024-11-19 09:33:00|64.92|64.62|64.96|64.66|64.96|64.66|64.9|64.6|8
1732008790000|2024-11-19 09:33:10|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|7
1732008800000|2024-11-19 09:33:20|64.96|64.66|64.93|64.63|64.96|64.66|64.91|64.61|10
1732008810000|2024-11-19 09:33:30|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|8
1732008820000|2024-11-19 09:33:40|64.96|64.66|64.98|64.68|64.98|64.68|64.93|64.63|11
1732008830000|2024-11-19 09:33:50|64.99|64.69|64.97|64.67|65|64.7|64.97|64.67|7
1732008840000|2024-11-19 09:34:00|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|8
1732008850000|2024-11-19 09:34:10|64.98|64.68|65.02|64.72|65.04|64.74|64.98|64.68|6
1732008860000|2024-11-19 09:34:20|65.01|64.71|65.1|64.8|65.11|64.81|64.98|64.68|13
1732008870000|2024-11-19 09:34:30|65.11|64.81|65.1|64.8|65.13|64.83|65.09|64.79|9
1732008880000|2024-11-19 09:34:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732008890000|2024-11-19 09:34:50|65.1|64.8|65.14|64.84|65.14|64.84|65.1|64.8|7
1732008900000|2024-11-19 09:35:00|65.15|64.85|65.19|64.89|65.2|64.9|65.14|64.84|9
1732008910000|2024-11-19 09:35:10|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|7
1732008920000|2024-11-19 09:35:20|65.13|64.83|65.14|64.84|65.14|64.84|65.1|64.8|6
1732008930000|2024-11-19 09:35:30|65.13|64.83|65.17|64.87|65.18|64.88|65.13|64.83|8
1732008940000|2024-11-19 09:35:40|65.18|64.88|65.12|64.82|65.18|64.88|65.12|64.82|7
1732008950000|2024-11-19 09:35:50|65.11|64.81|65.11|64.81|65.13|64.83|65.08|64.78|8
1732008960000|2024-11-19 09:36:00|65.12|64.82|65.14|64.84|65.16|64.86|65.12|64.82|8
1732008970000|2024-11-19 09:36:10|65.09|64.79|65.09|64.79|65.1|64.8|65.08|64.78|5
1732008980000|2024-11-19 09:36:20|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|3
1732008990000|2024-11-19 09:36:30|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732009000000|2024-11-19 09:36:40|65.09|64.79|65.16|64.86|65.16|64.86|65.09|64.79|11
1732009010000|2024-11-19 09:36:50|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|9
1732009020000|2024-11-19 09:37:00|65.17|64.87|65.17|64.87|65.18|64.88|65.15|64.85|10
1732009030000|2024-11-19 09:37:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1732009040000|2024-11-19 09:37:20|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|3
1732009050000|2024-11-19 09:37:30|65.18|64.88|65.16|64.86|65.19|64.89|65.16|64.86|5
1732009060000|2024-11-19 09:37:40|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732009070000|2024-11-19 09:37:50|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732009080000|2024-11-19 09:38:00|65.16|64.86|65.15|64.85|65.19|64.89|65.15|64.85|8
1732009100000|2024-11-19 09:38:20|65.16|64.86|65.17|64.87|65.18|64.88|65.14|64.84|11
1732009110000|2024-11-19 09:38:30|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|8
1732009120000|2024-11-19 09:38:40|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|8
1732009130000|2024-11-19 09:38:50|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732009140000|2024-11-19 09:39:00|65.11|64.81|65.15|64.85|65.15|64.85|65.1|64.8|6
1732009150000|2024-11-19 09:39:10|65.14|64.84|65.19|64.89|65.19|64.89|65.14|64.84|8
1732009170000|2024-11-19 09:39:30|65.18|64.88|65.13|64.83|65.18|64.88|65.13|64.83|12
1732009180000|2024-11-19 09:39:40|65.14|64.84|65.12|64.82|65.14|64.84|65.09|64.79|11
1732009190000|2024-11-19 09:39:50|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732009200000|2024-11-19 09:40:00|65.12|64.82|65.05|64.75|65.12|64.82|65.05|64.75|10
1732009210000|2024-11-19 09:40:10|65.06|64.76|65.01|64.71|65.06|64.76|65.01|64.71|10
1732009220000|2024-11-19 09:40:20|65.02|64.72|65.1|64.8|65.11|64.81|65.02|64.72|15
1732009230000|2024-11-19 09:40:30|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|7
1732009240000|2024-11-19 09:40:40|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732009250000|2024-11-19 09:40:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732009260000|2024-11-19 09:41:00|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|5
1732009270000|2024-11-19 09:41:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|6
1732009280000|2024-11-19 09:41:20|65.08|64.78|65.01|64.71|65.08|64.78|65.01|64.71|7
1732009290000|2024-11-19 09:41:30|65.02|64.72|65.06|64.76|65.07|64.77|65.02|64.72|6
1732009300000|2024-11-19 09:41:40|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732009310000|2024-11-19 09:41:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732009320000|2024-11-19 09:42:00|65.09|64.79|65.08|64.78|65.11|64.81|65.08|64.78|8
1732009330000|2024-11-19 09:42:10|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|9
1732009340000|2024-11-19 09:42:20|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732009350000|2024-11-19 09:42:30|65.03|64.73|65.05|64.75|65.05|64.75|64.99|64.69|8
1732009360000|2024-11-19 09:42:40|65.04|64.74|65.07|64.77|65.08|64.78|65.04|64.74|9
1732009370000|2024-11-19 09:42:50|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|7
1732009380000|2024-11-19 09:43:00|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1732009390000|2024-11-19 09:43:10|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|7
1732009400000|2024-11-19 09:43:20|65.07|64.77|65.07|64.77|65.09|64.79|65.06|64.76|9
1732009410000|2024-11-19 09:43:30|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732009420000|2024-11-19 09:43:40|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732009430000|2024-11-19 09:43:50|65.07|64.77|65.06|64.76|65.09|64.79|65.06|64.76|12
1732009440000|2024-11-19 09:44:00|65.05|64.75|65.01|64.71|65.06|64.76|65.01|64.71|7
1732009450000|2024-11-19 09:44:10|65|64.7|64.99|64.69|65|64.7|64.97|64.67|7
1732009460000|2024-11-19 09:44:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732009480000|2024-11-19 09:44:40|65|64.7|65.06|64.76|65.06|64.76|65|64.7|7
1732009500000|2024-11-19 09:45:00|65.05|64.75|65|64.7|65.05|64.75|65|64.7|9
1732009510000|2024-11-19 09:45:10|64.99|64.69|64.99|64.69|65|64.7|64.98|64.68|4
1732009520000|2024-11-19 09:45:20|64.98|64.68|64.94|64.64|64.98|64.68|64.91|64.61|13
1732009530000|2024-11-19 09:45:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|6
1732009540000|2024-11-19 09:45:40|64.93|64.63|64.91|64.61|64.95|64.65|64.91|64.61|6
1732009550000|2024-11-19 09:45:50|64.92|64.62|64.95|64.65|64.96|64.66|64.92|64.62|3
1732009560000|2024-11-19 09:46:00|64.96|64.66|65.05|64.75|65.06|64.76|64.96|64.66|10
1732009570000|2024-11-19 09:46:10|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|6
1732009580000|2024-11-19 09:46:20|65.02|64.72|64.99|64.69|65.06|64.76|64.98|64.68|10
1732009590000|2024-11-19 09:46:30|65|64.7|65|64.7|65|64.7|64.99|64.69|5
1732009600000|2024-11-19 09:46:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|4
1732009610000|2024-11-19 09:46:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|3
1732009620000|2024-11-19 09:47:00|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|5
1732009630000|2024-11-19 09:47:10|64.98|64.68|64.97|64.67|64.98|64.68|64.96|64.66|7
1732009640000|2024-11-19 09:47:20|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|6
1732009650000|2024-11-19 09:47:30|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|6
1732009660000|2024-11-19 09:47:40|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|14
1732009670000|2024-11-19 09:47:50|64.96|64.66|64.96|64.66|64.97|64.67|64.95|64.65|7
1732009680000|2024-11-19 09:48:00|64.97|64.67|65.04|64.74|65.04|64.74|64.97|64.67|16
1732009690000|2024-11-19 09:48:10|65.05|64.75|65.09|64.79|65.11|64.81|65.05|64.75|6
1732009700000|2024-11-19 09:48:20|65.1|64.8|65.1|64.8|65.12|64.82|65.09|64.79|7
1732009710000|2024-11-19 09:48:30|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|5
1732009720000|2024-11-19 09:48:40|65.06|64.76|65.04|64.74|65.07|64.77|65.04|64.74|5
1732009730000|2024-11-19 09:48:50|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732009740000|2024-11-19 09:49:00|65.06|64.76|65.05|64.75|65.06|64.76|65.03|64.73|7
1732009750000|2024-11-19 09:49:10|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|6
1732009760000|2024-11-19 09:49:20|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732009770000|2024-11-19 09:49:30|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|6
1732009780000|2024-11-19 09:49:40|65.09|64.79|65.09|64.79|65.13|64.83|65.09|64.79|10
1732009790000|2024-11-19 09:49:50|65.1|64.8|65.14|64.84|65.14|64.84|65.1|64.8|3
1732009800000|2024-11-19 09:50:00|65.12|64.82|65.08|64.78|65.13|64.83|65.07|64.77|12
1732009810000|2024-11-19 09:50:10|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|7
1732009820000|2024-11-19 09:50:20|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|4
1732009830000|2024-11-19 09:50:30|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732009840000|2024-11-19 09:50:40|65.05|64.75|65.06|64.76|65.07|64.77|65.05|64.75|5
1732009850000|2024-11-19 09:50:50|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732009860000|2024-11-19 09:51:00|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732009870000|2024-11-19 09:51:10|65.05|64.75|65.08|64.78|65.09|64.79|65.05|64.75|5
1732009890000|2024-11-19 09:51:30|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|5
1732009900000|2024-11-19 09:51:40|65.1|64.8|65.1|64.8|65.13|64.83|65.07|64.77|11
1732009910000|2024-11-19 09:51:50|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|7
1732009920000|2024-11-19 09:52:00|65.11|64.81|65.14|64.84|65.14|64.84|65.1|64.8|5
1732009930000|2024-11-19 09:52:10|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|3
1732009960000|2024-11-19 09:52:40|65.36|65.06|65.32|65.02|65.36|65.06|65.32|65.02|5
1732009970000|2024-11-19 09:52:50|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732009980000|2024-11-19 09:53:00|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732009990000|2024-11-19 09:53:10|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|2
1732010010000|2024-11-19 09:53:30|65.28|64.98|65.3|65|65.3|65|65.28|64.98|2
1732010030000|2024-11-19 09:53:50|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|10
1732010040000|2024-11-19 09:54:00|65.32|65.02|65.26|64.96|65.34|65.04|65.25|64.95|6
1732010050000|2024-11-19 09:54:10|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|5
1732010060000|2024-11-19 09:54:20|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|5
1732010070000|2024-11-19 09:54:30|65.26|64.96|65.24|64.94|65.27|64.97|65.24|64.94|7
1732010080000|2024-11-19 09:54:40|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732010090000|2024-11-19 09:54:50|65.22|64.92|65.18|64.88|65.24|64.94|65.18|64.88|7
1732010100000|2024-11-19 09:55:00|65.21|64.91|65.26|64.96|65.27|64.97|65.21|64.91|5
1732010110000|2024-11-19 09:55:10|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732010120000|2024-11-19 09:55:20|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732010130000|2024-11-19 09:55:30|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732010150000|2024-11-19 09:55:50|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|4
1732010160000|2024-11-19 09:56:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732010180000|2024-11-19 09:56:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732010190000|2024-11-19 09:56:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732010220000|2024-11-19 09:57:00|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732010230000|2024-11-19 09:57:10|65.17|64.87|65.24|64.94|65.24|64.94|65.17|64.87|11
1732010240000|2024-11-19 09:57:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732010250000|2024-11-19 09:57:30|65.26|64.96|65.25|64.95|65.28|64.98|65.25|64.95|6
1732010260000|2024-11-19 09:57:40|65.24|64.94|65.16|64.86|65.24|64.94|65.15|64.85|11
1732010270000|2024-11-19 09:57:50|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|5
1732010280000|2024-11-19 09:58:00|65.16|64.86|65.15|64.85|65.18|64.88|65.15|64.85|6
1732010290000|2024-11-19 09:58:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732010300000|2024-11-19 09:58:20|65.15|64.85|65.14|64.84|65.17|64.87|65.14|64.84|6
1732010310000|2024-11-19 09:58:30|65.15|64.85|65.15|64.85|65.17|64.87|65.14|64.84|11
1732010320000|2024-11-19 09:58:40|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|6
1732010330000|2024-11-19 09:58:50|65.15|64.85|65.15|64.85|65.17|64.87|65.15|64.85|5
1732010340000|2024-11-19 09:59:00|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732010350000|2024-11-19 09:59:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732010370000|2024-11-19 09:59:30|65.11|64.81|65.11|64.81|65.15|64.85|65.11|64.81|14
1732010380000|2024-11-19 09:59:40|65.1|64.8|65.05|64.75|65.1|64.8|65.05|64.75|7
1732010390000|2024-11-19 09:59:50|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|7
1732010400000|2024-11-19 10:00:00|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|6
1732010410000|2024-11-19 10:00:10|65.11|64.81|65.08|64.78|65.11|64.81|65.07|64.77|6
1732010420000|2024-11-19 10:00:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732010430000|2024-11-19 10:00:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|5
1732010440000|2024-11-19 10:00:40|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|6
1732010450000|2024-11-19 10:00:50|65.01|64.71|65.04|64.74|65.04|64.74|65|64.7|8
1732010460000|2024-11-19 10:01:00|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732010470000|2024-11-19 10:01:10|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|7
1732010480000|2024-11-19 10:01:20|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732010490000|2024-11-19 10:01:30|65.08|64.78|65.06|64.76|65.08|64.78|65.06|64.76|3
1732010500000|2024-11-19 10:01:40|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|5
1732010510000|2024-11-19 10:01:50|65.1|64.8|65.12|64.82|65.12|64.82|65.09|64.79|3
1732010520000|2024-11-19 10:02:00|65.13|64.83|65.14|64.84|65.16|64.86|65.13|64.83|6
1732010530000|2024-11-19 10:02:10|65.15|64.85|65.13|64.83|65.15|64.85|65.1|64.8|18
1732010540000|2024-11-19 10:02:20|65.14|64.84|65.12|64.82|65.14|64.84|65.11|64.81|10
1732010550000|2024-11-19 10:02:30|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|5
1732010560000|2024-11-19 10:02:40|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|3
1732010570000|2024-11-19 10:02:50|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1732010580000|2024-11-19 10:03:00|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|5
1732010590000|2024-11-19 10:03:10|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732010600000|2024-11-19 10:03:20|65.17|64.87|65.16|64.86|65.17|64.87|65.1|64.8|10
1732010610000|2024-11-19 10:03:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732010630000|2024-11-19 10:03:50|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|8
1732010640000|2024-11-19 10:04:00|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|6
1732010650000|2024-11-19 10:04:10|65.17|64.87|65.18|64.88|65.19|64.89|65.16|64.86|5
1732010660000|2024-11-19 10:04:20|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732010680000|2024-11-19 10:04:40|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|7
1732010690000|2024-11-19 10:04:50|65.15|64.85|65.15|64.85|65.15|64.85|65.14|64.84|5
1732010700000|2024-11-19 10:05:00|65.14|64.84|65.15|64.85|65.16|64.86|65.1|64.8|6
1732010710000|2024-11-19 10:05:10|65.14|64.84|65.11|64.81|65.15|64.85|65.11|64.81|7
1732010720000|2024-11-19 10:05:20|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732010740000|2024-11-19 10:05:40|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|3
1732010750000|2024-11-19 10:05:50|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732010760000|2024-11-19 10:06:00|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|5
1732010770000|2024-11-19 10:06:10|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|3
1732010780000|2024-11-19 10:06:20|65.12|64.82|65.05|64.75|65.12|64.82|65.05|64.75|9
1732010790000|2024-11-19 10:06:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732010800000|2024-11-19 10:06:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010810000|2024-11-19 10:06:50|65.06|64.76|65.05|64.75|65.07|64.77|65.05|64.75|5
1732010820000|2024-11-19 10:07:00|65.04|64.74|65.02|64.72|65.05|64.75|65.01|64.71|8
1732010830000|2024-11-19 10:07:10|65.03|64.73|64.96|64.66|65.03|64.73|64.95|64.65|8
1732010840000|2024-11-19 10:07:20|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732010850000|2024-11-19 10:07:30|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|8
1732010860000|2024-11-19 10:07:40|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|5
1732010870000|2024-11-19 10:07:50|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|4
1732010880000|2024-11-19 10:08:00|64.98|64.68|65.01|64.71|65.02|64.72|64.98|64.68|7
1732010890000|2024-11-19 10:08:10|65.02|64.72|65.06|64.76|65.06|64.76|65.01|64.71|5
1732010900000|2024-11-19 10:08:20|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1732010910000|2024-11-19 10:08:30|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|8
1732010920000|2024-11-19 10:08:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010930000|2024-11-19 10:08:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732010940000|2024-11-19 10:09:00|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732010950000|2024-11-19 10:09:10|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732010960000|2024-11-19 10:09:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732010970000|2024-11-19 10:09:30|65.1|64.8|65.09|64.79|65.13|64.83|65.08|64.78|13
1732010980000|2024-11-19 10:09:40|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732010990000|2024-11-19 10:09:50|65.11|64.81|65.12|64.82|65.14|64.84|65.11|64.81|8
1732011000000|2024-11-19 10:10:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1732011010000|2024-11-19 10:10:10|65.1|64.8|65.11|64.81|65.11|64.81|65.09|64.79|4
1732011020000|2024-11-19 10:10:20|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|3
1732011030000|2024-11-19 10:10:30|65.1|64.8|65.09|64.79|65.1|64.8|65.07|64.77|6
1732011050000|2024-11-19 10:10:50|65.1|64.8|65.11|64.81|65.11|64.81|65.09|64.79|4
1732011060000|2024-11-19 10:11:00|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|4
1732011070000|2024-11-19 10:11:10|65.11|64.81|65.15|64.85|65.16|64.86|65.11|64.81|6
1732011080000|2024-11-19 10:11:20|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|4
1732011090000|2024-11-19 10:11:30|65.14|64.84|65.15|64.85|65.16|64.86|65.12|64.82|8
1732011100000|2024-11-19 10:11:40|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|5
1732011120000|2024-11-19 10:12:00|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|5
1732011130000|2024-11-19 10:12:10|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732011140000|2024-11-19 10:12:20|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|2
1732011150000|2024-11-19 10:12:30|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732011170000|2024-11-19 10:12:50|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|4
1732011180000|2024-11-19 10:13:00|65.19|64.89|65.19|64.89|65.2|64.9|65.17|64.87|6
1732011190000|2024-11-19 10:13:10|65.18|64.88|65.2|64.9|65.21|64.91|65.17|64.87|4
1732011200000|2024-11-19 10:13:20|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1732011210000|2024-11-19 10:13:30|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1732011220000|2024-11-19 10:13:40|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|6
1732011240000|2024-11-19 10:14:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732011250000|2024-11-19 10:14:10|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732011260000|2024-11-19 10:14:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732011270000|2024-11-19 10:14:30|65.26|64.96|65.27|64.97|65.28|64.98|65.26|64.96|4
1732011280000|2024-11-19 10:14:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732011310000|2024-11-19 10:15:10|65.22|64.92|65.21|64.91|65.23|64.93|65.21|64.91|3
1732011320000|2024-11-19 10:15:20|65.22|64.92|65.24|64.94|65.24|64.94|65.22|64.92|3
1732011360000|2024-11-19 10:16:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732011370000|2024-11-19 10:16:10|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732011380000|2024-11-19 10:16:20|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|4
1732011390000|2024-11-19 10:16:30|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|10
1732011400000|2024-11-19 10:16:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732011410000|2024-11-19 10:16:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732011420000|2024-11-19 10:17:00|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732011430000|2024-11-19 10:17:10|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|7
1732011440000|2024-11-19 10:17:20|65.36|65.06|65.39|65.09|65.41|65.11|65.36|65.06|7
1732011450000|2024-11-19 10:17:30|65.38|65.08|65.41|65.11|65.42|65.12|65.38|65.08|8
1732011460000|2024-11-19 10:17:40|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|2
1732011470000|2024-11-19 10:17:50|65.43|65.13|65.46|65.16|65.47|65.17|65.43|65.13|6
1732011480000|2024-11-19 10:18:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|2
1732011490000|2024-11-19 10:18:10|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|5
1732011500000|2024-11-19 10:18:20|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732011510000|2024-11-19 10:18:30|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732011520000|2024-11-19 10:18:40|65.47|65.17|65.47|65.17|65.48|65.18|65.47|65.17|3
1732011530000|2024-11-19 10:18:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732011540000|2024-11-19 10:19:00|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732011550000|2024-11-19 10:19:10|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732011560000|2024-11-19 10:19:20|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732011570000|2024-11-19 10:19:30|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|2
1732011580000|2024-11-19 10:19:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732011590000|2024-11-19 10:19:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732011620000|2024-11-19 10:20:20|65.38|65.08|65.39|65.09|65.41|65.11|65.38|65.08|6
1732011630000|2024-11-19 10:20:30|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732011650000|2024-11-19 10:20:50|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|4
1732011660000|2024-11-19 10:21:00|65.41|65.11|65.42|65.12|65.42|65.12|65.4|65.1|4
1732011670000|2024-11-19 10:21:10|65.43|65.13|65.45|65.15|65.45|65.15|65.43|65.13|3
1732011680000|2024-11-19 10:21:20|65.44|65.14|65.46|65.16|65.47|65.17|65.44|65.14|5
1732011690000|2024-11-19 10:21:30|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732011710000|2024-11-19 10:21:50|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732011720000|2024-11-19 10:22:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732011730000|2024-11-19 10:22:10|65.45|65.15|65.45|65.15|65.45|65.15|65.44|65.14|3
1732011740000|2024-11-19 10:22:20|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|4
1732011770000|2024-11-19 10:22:50|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732011790000|2024-11-19 10:23:10|65.48|65.18|65.51|65.21|65.51|65.21|65.48|65.18|3
1732011800000|2024-11-19 10:23:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732011810000|2024-11-19 10:23:30|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732011820000|2024-11-19 10:23:40|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732011830000|2024-11-19 10:23:50|65.48|65.18|65.49|65.19|65.51|65.21|65.48|65.18|5
1732011840000|2024-11-19 10:24:00|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732011850000|2024-11-19 10:24:10|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|2
1732011860000|2024-11-19 10:24:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011870000|2024-11-19 10:24:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011900000|2024-11-19 10:25:00|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011910000|2024-11-19 10:25:10|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011920000|2024-11-19 10:25:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732011930000|2024-11-19 10:25:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732011950000|2024-11-19 10:25:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732011960000|2024-11-19 10:26:00|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732011970000|2024-11-19 10:26:10|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732011980000|2024-11-19 10:26:20|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1732011990000|2024-11-19 10:26:30|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|3
1732012000000|2024-11-19 10:26:40|65.53|65.23|65.53|65.23|65.54|65.24|65.53|65.23|3
1732012010000|2024-11-19 10:26:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732012020000|2024-11-19 10:27:00|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732012030000|2024-11-19 10:27:10|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|4
1732012040000|2024-11-19 10:27:20|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1732012060000|2024-11-19 10:27:40|65.54|65.24|65.54|65.24|65.55|65.25|65.54|65.24|3
1732012070000|2024-11-19 10:27:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732012080000|2024-11-19 10:28:00|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732012090000|2024-11-19 10:28:10|65.5|65.2|65.46|65.16|65.5|65.2|65.46|65.16|4
1732012100000|2024-11-19 10:28:20|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732012110000|2024-11-19 10:28:30|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732012120000|2024-11-19 10:28:40|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|4
1732012150000|2024-11-19 10:29:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732012160000|2024-11-19 10:29:20|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732012170000|2024-11-19 10:29:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732012200000|2024-11-19 10:30:00|65.49|65.19|65.44|65.14|65.49|65.19|65.44|65.14|6
1732012210000|2024-11-19 10:30:10|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732012220000|2024-11-19 10:30:20|65.45|65.15|65.44|65.14|65.47|65.17|65.44|65.14|5
1732012230000|2024-11-19 10:30:30|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732012240000|2024-11-19 10:30:40|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732012250000|2024-11-19 10:30:50|65.45|65.15|65.39|65.09|65.45|65.15|65.39|65.09|6
1732012270000|2024-11-19 10:31:10|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732012280000|2024-11-19 10:31:20|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732012290000|2024-11-19 10:31:30|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732012310000|2024-11-19 10:31:50|65.38|65.08|65.39|65.09|65.4|65.1|65.38|65.08|4
1732012320000|2024-11-19 10:32:00|65.4|65.1|65.43|65.13|65.45|65.15|65.4|65.1|12
1732012330000|2024-11-19 10:32:10|65.44|65.14|65.43|65.13|65.46|65.16|65.43|65.13|7
1732012340000|2024-11-19 10:32:20|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|4
1732012360000|2024-11-19 10:32:40|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732012370000|2024-11-19 10:32:50|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732012380000|2024-11-19 10:33:00|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|4
1732012390000|2024-11-19 10:33:10|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732012400000|2024-11-19 10:33:20|65.39|65.09|65.46|65.16|65.46|65.16|65.39|65.09|3
1732012410000|2024-11-19 10:33:30|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732012430000|2024-11-19 10:33:50|65.46|65.16|65.48|65.18|65.5|65.2|65.45|65.15|13
1732012440000|2024-11-19 10:34:00|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732012450000|2024-11-19 10:34:10|65.4|65.1|65.41|65.11|65.42|65.12|65.39|65.09|8
1732012460000|2024-11-19 10:34:20|65.4|65.1|65.41|65.11|65.43|65.13|65.4|65.1|7
1732012470000|2024-11-19 10:34:30|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732012500000|2024-11-19 10:35:00|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732012510000|2024-11-19 10:35:10|65.41|65.11|65.45|65.15|65.45|65.15|65.41|65.11|6
1732012520000|2024-11-19 10:35:20|65.44|65.14|65.43|65.13|65.45|65.15|65.42|65.12|5
1732012530000|2024-11-19 10:35:30|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732012540000|2024-11-19 10:35:40|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732012550000|2024-11-19 10:35:50|65.48|65.18|65.47|65.17|65.49|65.19|65.47|65.17|3
1732012560000|2024-11-19 10:36:00|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|3
1732012570000|2024-11-19 10:36:10|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|4
1732012580000|2024-11-19 10:36:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732012590000|2024-11-19 10:36:30|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|3
1732012600000|2024-11-19 10:36:40|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732012620000|2024-11-19 10:37:00|65.43|65.13|65.39|65.09|65.43|65.13|65.39|65.09|6
1732012630000|2024-11-19 10:37:10|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|6
1732012640000|2024-11-19 10:37:20|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|4
1732012650000|2024-11-19 10:37:30|65.41|65.11|65.4|65.1|65.44|65.14|65.4|65.1|5
1732012670000|2024-11-19 10:37:50|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732012680000|2024-11-19 10:38:00|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|4
1732012690000|2024-11-19 10:38:10|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|6
1732012700000|2024-11-19 10:38:20|65.36|65.06|65.38|65.08|65.39|65.09|65.36|65.06|8
1732012710000|2024-11-19 10:38:30|65.37|65.07|65.38|65.08|65.38|65.08|65.35|65.05|8
1732012720000|2024-11-19 10:38:40|65.39|65.09|65.39|65.09|65.4|65.1|65.37|65.07|10
1732012730000|2024-11-19 10:38:50|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732012740000|2024-11-19 10:39:00|65.37|65.07|65.35|65.05|65.38|65.08|65.35|65.05|5
1732012760000|2024-11-19 10:39:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|4
1732012770000|2024-11-19 10:39:30|65.4|65.1|65.37|65.07|65.4|65.1|65.37|65.07|4
1732012780000|2024-11-19 10:39:40|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732012790000|2024-11-19 10:39:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732012800000|2024-11-19 10:40:00|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732012810000|2024-11-19 10:40:10|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732012820000|2024-11-19 10:40:20|65.44|65.14|65.43|65.13|65.45|65.15|65.43|65.13|6
1732012830000|2024-11-19 10:40:30|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|5
1732012840000|2024-11-19 10:40:40|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732012850000|2024-11-19 10:40:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732012860000|2024-11-19 10:41:00|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|3
1732012870000|2024-11-19 10:41:10|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732012880000|2024-11-19 10:41:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1732012910000|2024-11-19 10:41:50|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732012920000|2024-11-19 10:42:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732012930000|2024-11-19 10:42:10|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732012940000|2024-11-19 10:42:20|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|5
1732012950000|2024-11-19 10:42:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732012960000|2024-11-19 10:42:40|65.26|64.96|65.27|64.97|65.28|64.98|65.26|64.96|4
1732012990000|2024-11-19 10:43:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013010000|2024-11-19 10:43:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732013020000|2024-11-19 10:43:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732013030000|2024-11-19 10:43:50|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732013040000|2024-11-19 10:44:00|65.33|65.03|65.33|65.03|65.35|65.05|65.32|65.02|6
1732013050000|2024-11-19 10:44:10|65.32|65.02|65.3|65|65.33|65.03|65.3|65|4
1732013060000|2024-11-19 10:44:20|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732013070000|2024-11-19 10:44:30|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732013090000|2024-11-19 10:44:50|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732013100000|2024-11-19 10:45:00|65.31|65.01|65.36|65.06|65.36|65.06|65.31|65.01|4
1732013110000|2024-11-19 10:45:10|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|2
1732013120000|2024-11-19 10:45:20|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732013130000|2024-11-19 10:45:30|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732013140000|2024-11-19 10:45:40|65.43|65.13|65.39|65.09|65.43|65.13|65.39|65.09|4
1732013150000|2024-11-19 10:45:50|65.41|65.11|65.39|65.09|65.44|65.14|65.39|65.09|11
1732013160000|2024-11-19 10:46:00|65.38|65.08|65.37|65.07|65.4|65.1|65.37|65.07|6
1732013170000|2024-11-19 10:46:10|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013180000|2024-11-19 10:46:20|65.39|65.09|65.39|65.09|65.41|65.11|65.39|65.09|7
1732013190000|2024-11-19 10:46:30|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|6
1732013200000|2024-11-19 10:46:40|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013210000|2024-11-19 10:46:50|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|9
1732013220000|2024-11-19 10:47:00|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013230000|2024-11-19 10:47:10|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|6
1732013240000|2024-11-19 10:47:20|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732013250000|2024-11-19 10:47:30|65.4|65.1|65.43|65.13|65.44|65.14|65.4|65.1|5
1732013260000|2024-11-19 10:47:40|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732013270000|2024-11-19 10:47:50|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732013290000|2024-11-19 10:48:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732013300000|2024-11-19 10:48:20|65.42|65.12|65.38|65.08|65.42|65.12|65.37|65.07|4
1732013310000|2024-11-19 10:48:30|65.39|65.09|65.39|65.09|65.42|65.12|65.39|65.09|7
1732013320000|2024-11-19 10:48:40|65.38|65.08|65.37|65.07|65.38|65.08|65.36|65.06|3
1732013330000|2024-11-19 10:48:50|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732013340000|2024-11-19 10:49:00|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|8
1732013350000|2024-11-19 10:49:10|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|5
1732013360000|2024-11-19 10:49:20|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732013370000|2024-11-19 10:49:30|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732013390000|2024-11-19 10:49:50|65.37|65.07|65.33|65.03|65.37|65.07|65.33|65.03|7
1732013400000|2024-11-19 10:50:00|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732013410000|2024-11-19 10:50:10|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732013420000|2024-11-19 10:50:20|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|8
1732013430000|2024-11-19 10:50:30|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732013440000|2024-11-19 10:50:40|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732013450000|2024-11-19 10:50:50|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|5
1732013460000|2024-11-19 10:51:00|65.41|65.11|65.44|65.14|65.44|65.14|65.4|65.1|9
1732013470000|2024-11-19 10:51:10|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732013480000|2024-11-19 10:51:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732013490000|2024-11-19 10:51:30|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732013510000|2024-11-19 10:51:50|65.44|65.14|65.42|65.12|65.44|65.14|65.42|65.12|3
1732013520000|2024-11-19 10:52:00|65.43|65.13|65.4|65.1|65.43|65.13|65.39|65.09|11
1732013530000|2024-11-19 10:52:10|65.41|65.11|65.4|65.1|65.42|65.12|65.4|65.1|6
1732013540000|2024-11-19 10:52:20|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|5
1732013550000|2024-11-19 10:52:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|2
1732013560000|2024-11-19 10:52:40|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|5
1732013570000|2024-11-19 10:52:50|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|5
1732013580000|2024-11-19 10:53:00|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732013590000|2024-11-19 10:53:10|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013600000|2024-11-19 10:53:20|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732013620000|2024-11-19 10:53:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732013630000|2024-11-19 10:53:50|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732013640000|2024-11-19 10:54:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732013660000|2024-11-19 10:54:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732013690000|2024-11-19 10:54:50|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|4
1732013700000|2024-11-19 10:55:00|65.37|65.07|65.35|65.05|65.37|65.07|65.35|65.05|5
1732013710000|2024-11-19 10:55:10|65.37|65.07|65.36|65.06|65.37|65.07|65.35|65.05|7
1732013720000|2024-11-19 10:55:20|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|4
1732013750000|2024-11-19 10:55:50|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|6
1732013770000|2024-11-19 10:56:10|65.35|65.05|65.34|65.04|65.36|65.06|65.33|65.03|8
1732013780000|2024-11-19 10:56:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732013800000|2024-11-19 10:56:40|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732013810000|2024-11-19 10:56:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013820000|2024-11-19 10:57:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732013830000|2024-11-19 10:57:10|65.27|64.97|65.25|64.95|65.28|64.98|65.25|64.95|4
1732013840000|2024-11-19 10:57:20|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732013850000|2024-11-19 10:57:30|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732013860000|2024-11-19 10:57:40|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732013880000|2024-11-19 10:58:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1732013890000|2024-11-19 10:58:10|65.29|64.99|65.28|64.98|65.37|65.07|65.28|64.98|12
1732013900000|2024-11-19 10:58:20|65.29|64.99|65.33|65.03|65.35|65.05|65.29|64.99|7
1732013910000|2024-11-19 10:58:30|65.34|65.04|65.3|65|65.34|65.04|65.3|65|4
1732013920000|2024-11-19 10:58:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732013930000|2024-11-19 10:58:50|65.33|65.03|65.33|65.03|65.35|65.05|65.33|65.03|4
1732013940000|2024-11-19 10:59:00|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732013960000|2024-11-19 10:59:20|65.36|65.06|65.36|65.06|65.37|65.07|65.35|65.05|4
1732013970000|2024-11-19 10:59:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014010000|2024-11-19 11:00:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|4
1732014020000|2024-11-19 11:00:20|65.38|65.08|65.41|65.11|65.41|65.11|65.36|65.06|6
1732014030000|2024-11-19 11:00:30|65.4|65.1|65.36|65.06|65.4|65.1|65.35|65.05|7
1732014040000|2024-11-19 11:00:40|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014050000|2024-11-19 11:00:50|65.33|65.03|65.28|64.98|65.33|65.03|65.28|64.98|6
1732014060000|2024-11-19 11:01:00|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732014070000|2024-11-19 11:01:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732014080000|2024-11-19 11:01:20|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732014090000|2024-11-19 11:01:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|4
1732014100000|2024-11-19 11:01:40|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732014110000|2024-11-19 11:01:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732014120000|2024-11-19 11:02:00|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|4
1732014130000|2024-11-19 11:02:10|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1732014140000|2024-11-19 11:02:20|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732014150000|2024-11-19 11:02:30|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732014160000|2024-11-19 11:02:40|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|5
1732014170000|2024-11-19 11:02:50|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732014180000|2024-11-19 11:03:00|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732014190000|2024-11-19 11:03:10|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732014200000|2024-11-19 11:03:20|65.3|65|65.34|65.04|65.34|65.04|65.3|65|4
1732014210000|2024-11-19 11:03:30|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732014220000|2024-11-19 11:03:40|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|4
1732014240000|2024-11-19 11:04:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|8
1732014250000|2024-11-19 11:04:10|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014260000|2024-11-19 11:04:20|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014270000|2024-11-19 11:04:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014280000|2024-11-19 11:04:40|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|5
1732014290000|2024-11-19 11:04:50|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732014300000|2024-11-19 11:05:00|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|6
1732014310000|2024-11-19 11:05:10|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|4
1732014340000|2024-11-19 11:05:40|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732014350000|2024-11-19 11:05:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732014360000|2024-11-19 11:06:00|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|3
1732014370000|2024-11-19 11:06:10|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|4
1732014380000|2024-11-19 11:06:20|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|6
1732014390000|2024-11-19 11:06:30|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732014400000|2024-11-19 11:06:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732014410000|2024-11-19 11:06:50|65.36|65.06|65.35|65.05|65.37|65.07|65.35|65.05|6
1732014420000|2024-11-19 11:07:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732014430000|2024-11-19 11:07:10|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732014440000|2024-11-19 11:07:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732014450000|2024-11-19 11:07:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732014460000|2024-11-19 11:07:40|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732014470000|2024-11-19 11:07:50|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732014480000|2024-11-19 11:08:00|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|5
1732014490000|2024-11-19 11:08:10|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732014520000|2024-11-19 11:08:40|65.34|65.04|65.4|65.1|65.41|65.11|65.34|65.04|6
1732014530000|2024-11-19 11:08:50|65.41|65.11|65.37|65.07|65.41|65.11|65.37|65.07|5
1732014540000|2024-11-19 11:09:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732014550000|2024-11-19 11:09:10|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|3
1732014560000|2024-11-19 11:09:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|6
1732014570000|2024-11-19 11:09:30|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732014580000|2024-11-19 11:09:40|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|8
1732014590000|2024-11-19 11:09:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732014600000|2024-11-19 11:10:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732014610000|2024-11-19 11:10:10|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732014620000|2024-11-19 11:10:20|65.35|65.05|65.4|65.1|65.4|65.1|65.35|65.05|5
1732014630000|2024-11-19 11:10:30|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732014640000|2024-11-19 11:10:40|65.4|65.1|65.45|65.15|65.45|65.15|65.4|65.1|6
1732014650000|2024-11-19 11:10:50|65.46|65.16|65.44|65.14|65.46|65.16|65.44|65.14|3
1732014660000|2024-11-19 11:11:00|65.43|65.13|65.41|65.11|65.44|65.14|65.39|65.09|10
1732014670000|2024-11-19 11:11:10|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732014680000|2024-11-19 11:11:20|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|6
1732014690000|2024-11-19 11:11:30|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732014700000|2024-11-19 11:11:40|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|3
1732014720000|2024-11-19 11:12:00|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732014730000|2024-11-19 11:12:10|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|8
1732014740000|2024-11-19 11:12:20|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732014750000|2024-11-19 11:12:30|65.4|65.1|65.35|65.05|65.4|65.1|65.34|65.04|4
1732014760000|2024-11-19 11:12:40|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|3
1732014770000|2024-11-19 11:12:50|65.36|65.06|65.37|65.07|65.38|65.08|65.36|65.06|5
1732014790000|2024-11-19 11:13:10|65.35|65.05|65.36|65.06|65.39|65.09|65.35|65.05|8
1732014800000|2024-11-19 11:13:20|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732014810000|2024-11-19 11:13:30|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|5
1732014820000|2024-11-19 11:13:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732014830000|2024-11-19 11:13:50|65.45|65.15|65.48|65.18|65.48|65.18|65.45|65.15|4
1732014840000|2024-11-19 11:14:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732014850000|2024-11-19 11:14:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732014860000|2024-11-19 11:14:20|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732014870000|2024-11-19 11:14:30|65.44|65.14|65.42|65.12|65.44|65.14|65.39|65.09|4
1732014880000|2024-11-19 11:14:40|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732014890000|2024-11-19 11:14:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732014900000|2024-11-19 11:15:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732014910000|2024-11-19 11:15:10|65.47|65.17|65.45|65.15|65.48|65.18|65.45|65.15|4
1732014920000|2024-11-19 11:15:20|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732014930000|2024-11-19 11:15:30|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732014940000|2024-11-19 11:15:40|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732014950000|2024-11-19 11:15:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732014960000|2024-11-19 11:16:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732014970000|2024-11-19 11:16:10|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|6
1732014980000|2024-11-19 11:16:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732015000000|2024-11-19 11:16:40|65.49|65.19|65.48|65.18|65.49|65.19|65.47|65.17|8
1732015010000|2024-11-19 11:16:50|65.47|65.17|65.44|65.14|65.47|65.17|65.43|65.13|6
1732015020000|2024-11-19 11:17:00|65.43|65.13|65.4|65.1|65.45|65.15|65.39|65.09|9
1732015030000|2024-11-19 11:17:10|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732015040000|2024-11-19 11:17:20|65.38|65.08|65.37|65.07|65.38|65.08|65.36|65.06|4
1732015050000|2024-11-19 11:17:30|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|2
1732015060000|2024-11-19 11:17:40|65.33|65.03|65.3|65|65.33|65.03|65.29|64.99|6
1732015070000|2024-11-19 11:17:50|65.31|65.01|65.29|64.99|65.32|65.02|65.29|64.99|6
1732015080000|2024-11-19 11:18:00|65.3|65|65.26|64.96|65.3|65|65.26|64.96|3
1732015090000|2024-11-19 11:18:10|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732015100000|2024-11-19 11:18:20|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|5
1732015110000|2024-11-19 11:18:30|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732015120000|2024-11-19 11:18:40|65.19|64.89|65.18|64.88|65.2|64.9|65.18|64.88|6
1732015130000|2024-11-19 11:18:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732015140000|2024-11-19 11:19:00|65.17|64.87|65.22|64.92|65.22|64.92|65.17|64.87|8
1732015150000|2024-11-19 11:19:10|65.2|64.9|65.24|64.94|65.24|64.94|65.2|64.9|4
1732015160000|2024-11-19 11:19:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732015180000|2024-11-19 11:19:40|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732015190000|2024-11-19 11:19:50|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|2
1732015200000|2024-11-19 11:20:00|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732015210000|2024-11-19 11:20:10|65.23|64.93|65.28|64.98|65.28|64.98|65.23|64.93|9
1732015220000|2024-11-19 11:20:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732015230000|2024-11-19 11:20:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732015240000|2024-11-19 11:20:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732015250000|2024-11-19 11:20:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015260000|2024-11-19 11:21:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732015270000|2024-11-19 11:21:10|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|7
1732015280000|2024-11-19 11:21:20|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1732015300000|2024-11-19 11:21:40|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732015310000|2024-11-19 11:21:50|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|4
1732015320000|2024-11-19 11:22:00|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|6
1732015330000|2024-11-19 11:22:10|65.3|65|65.29|64.99|65.3|65|65.28|64.98|3
1732015340000|2024-11-19 11:22:20|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|2
1732015350000|2024-11-19 11:22:30|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1732015360000|2024-11-19 11:22:40|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|4
1732015370000|2024-11-19 11:22:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015390000|2024-11-19 11:23:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732015410000|2024-11-19 11:23:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732015420000|2024-11-19 11:23:40|65.26|64.96|65.24|64.94|65.26|64.96|65.22|64.92|6
1732015430000|2024-11-19 11:23:50|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732015440000|2024-11-19 11:24:00|65.23|64.93|65.21|64.91|65.24|64.94|65.21|64.91|4
1732015450000|2024-11-19 11:24:10|65.2|64.9|65.24|64.94|65.25|64.95|65.2|64.9|6
1732015460000|2024-11-19 11:24:20|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732015470000|2024-11-19 11:24:30|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|4
1732015480000|2024-11-19 11:24:40|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|3
1732015500000|2024-11-19 11:25:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732015520000|2024-11-19 11:25:20|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|4
1732015530000|2024-11-19 11:25:30|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732015540000|2024-11-19 11:25:40|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732015560000|2024-11-19 11:26:00|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|4
1732015580000|2024-11-19 11:26:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732015590000|2024-11-19 11:26:30|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732015600000|2024-11-19 11:26:40|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|7
1732015610000|2024-11-19 11:26:50|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732015620000|2024-11-19 11:27:00|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732015630000|2024-11-19 11:27:10|65.05|64.75|65.02|64.72|65.06|64.76|65.01|64.71|6
1732015640000|2024-11-19 11:27:20|65.03|64.73|65.02|64.72|65.04|64.74|65.02|64.72|4
1732015650000|2024-11-19 11:27:30|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|6
1732015660000|2024-11-19 11:27:40|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|4
1732015670000|2024-11-19 11:27:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732015680000|2024-11-19 11:28:00|65.05|64.75|65.04|64.74|65.05|64.75|65.01|64.71|5
1732015690000|2024-11-19 11:28:10|65.05|64.75|65.06|64.76|65.06|64.76|65.03|64.73|6
1732015700000|2024-11-19 11:28:20|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732015710000|2024-11-19 11:28:30|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732015720000|2024-11-19 11:28:40|65.07|64.77|65.07|64.77|65.09|64.79|65.07|64.77|5
1732015730000|2024-11-19 11:28:50|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732015740000|2024-11-19 11:29:00|65.07|64.77|65.08|64.78|65.09|64.79|65.07|64.77|3
1732015750000|2024-11-19 11:29:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732015760000|2024-11-19 11:29:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732015770000|2024-11-19 11:29:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732015800000|2024-11-19 11:30:00|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732015810000|2024-11-19 11:30:10|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732015820000|2024-11-19 11:30:20|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732015840000|2024-11-19 11:30:40|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732015850000|2024-11-19 11:30:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732015860000|2024-11-19 11:31:00|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732015870000|2024-11-19 11:31:10|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732015890000|2024-11-19 11:31:30|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732015920000|2024-11-19 11:32:00|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|5
1732015930000|2024-11-19 11:32:10|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|6
1732015940000|2024-11-19 11:32:20|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1732015950000|2024-11-19 11:32:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732015960000|2024-11-19 11:32:40|65.08|64.78|65.1|64.8|65.1|64.8|65.06|64.76|7
1732015970000|2024-11-19 11:32:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732015980000|2024-11-19 11:33:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732015990000|2024-11-19 11:33:10|65.11|64.81|65.13|64.83|65.13|64.83|65.11|64.81|3
1732016000000|2024-11-19 11:33:20|65.14|64.84|65.18|64.88|65.19|64.89|65.14|64.84|7
1732016010000|2024-11-19 11:33:30|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732016020000|2024-11-19 11:33:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732016030000|2024-11-19 11:33:50|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|8
1732016040000|2024-11-19 11:34:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732016050000|2024-11-19 11:34:10|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732016070000|2024-11-19 11:34:30|65.17|64.87|65.16|64.86|65.17|64.87|65.15|64.85|4
1732016080000|2024-11-19 11:34:40|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732016100000|2024-11-19 11:35:00|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732016110000|2024-11-19 11:35:10|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732016120000|2024-11-19 11:35:20|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732016130000|2024-11-19 11:35:30|65.16|64.86|65.16|64.86|65.19|64.89|65.16|64.86|7
1732016140000|2024-11-19 11:35:40|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|2
1732016150000|2024-11-19 11:35:50|65.22|64.92|65.2|64.9|65.22|64.92|65.19|64.89|4
1732016160000|2024-11-19 11:36:00|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732016180000|2024-11-19 11:36:20|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|5
1732016190000|2024-11-19 11:36:30|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732016200000|2024-11-19 11:36:40|65.3|65|65.3|65|65.3|65|65.3|65|1
1732016220000|2024-11-19 11:37:00|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732016230000|2024-11-19 11:37:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732016250000|2024-11-19 11:37:30|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732016260000|2024-11-19 11:37:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732016280000|2024-11-19 11:38:00|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732016290000|2024-11-19 11:38:10|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732016300000|2024-11-19 11:38:20|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732016310000|2024-11-19 11:38:30|65.25|64.95|65.27|64.97|65.28|64.98|65.25|64.95|5
1732016320000|2024-11-19 11:38:40|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732016330000|2024-11-19 11:38:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732016340000|2024-11-19 11:39:00|65.27|64.97|65.3|65|65.3|65|65.27|64.97|3
1732016350000|2024-11-19 11:39:10|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|6
1732016360000|2024-11-19 11:39:20|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|6
1732016370000|2024-11-19 11:39:30|65.3|65|65.3|65|65.3|65|65.3|65|1
1732016390000|2024-11-19 11:39:50|65.31|65.01|65.33|65.03|65.33|65.03|65.31|65.01|3
1732016410000|2024-11-19 11:40:10|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732016420000|2024-11-19 11:40:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732016430000|2024-11-19 11:40:30|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732016440000|2024-11-19 11:40:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732016450000|2024-11-19 11:40:50|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732016460000|2024-11-19 11:41:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732016480000|2024-11-19 11:41:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732016490000|2024-11-19 11:41:30|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732016500000|2024-11-19 11:41:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732016510000|2024-11-19 11:41:50|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732016520000|2024-11-19 11:42:00|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732016530000|2024-11-19 11:42:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732016540000|2024-11-19 11:42:20|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732016550000|2024-11-19 11:42:30|65.37|65.07|65.42|65.12|65.42|65.12|65.37|65.07|4
1732016560000|2024-11-19 11:42:40|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016570000|2024-11-19 11:42:50|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|4
1732016580000|2024-11-19 11:43:00|65.4|65.1|65.41|65.11|65.41|65.11|65.39|65.09|4
1732016590000|2024-11-19 11:43:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732016600000|2024-11-19 11:43:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016610000|2024-11-19 11:43:30|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732016620000|2024-11-19 11:43:40|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016650000|2024-11-19 11:44:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732016660000|2024-11-19 11:44:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732016670000|2024-11-19 11:44:30|65.4|65.1|65.37|65.07|65.4|65.1|65.37|65.07|3
1732016680000|2024-11-19 11:44:40|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732016700000|2024-11-19 11:45:00|65.44|65.14|65.42|65.12|65.44|65.14|65.41|65.11|7
1732016710000|2024-11-19 11:45:10|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|8
1732016730000|2024-11-19 11:45:30|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732016740000|2024-11-19 11:45:40|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|5
1732016760000|2024-11-19 11:46:00|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732016770000|2024-11-19 11:46:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732016780000|2024-11-19 11:46:20|65.46|65.16|65.48|65.18|65.49|65.19|65.46|65.16|4
1732016790000|2024-11-19 11:46:30|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732016800000|2024-11-19 11:46:40|65.48|65.18|65.47|65.17|65.49|65.19|65.47|65.17|4
1732016810000|2024-11-19 11:46:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732016830000|2024-11-19 11:47:10|65.46|65.16|65.45|65.15|65.47|65.17|65.45|65.15|4
1732016840000|2024-11-19 11:47:20|65.46|65.16|65.45|65.15|65.48|65.18|65.45|65.15|5
1732016880000|2024-11-19 11:48:00|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732016900000|2024-11-19 11:48:20|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732016910000|2024-11-19 11:48:30|65.51|65.21|65.55|65.25|65.55|65.25|65.51|65.21|5
1732016920000|2024-11-19 11:48:40|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732016930000|2024-11-19 11:48:50|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732016950000|2024-11-19 11:49:10|65.56|65.26|65.57|65.27|65.57|65.27|65.55|65.25|4
1732016960000|2024-11-19 11:49:20|65.58|65.28|65.6|65.3|65.61|65.31|65.58|65.28|4
1732016970000|2024-11-19 11:49:30|65.61|65.31|65.67|65.37|65.68|65.38|65.61|65.31|8
1732016980000|2024-11-19 11:49:40|65.69|65.39|65.62|65.32|65.69|65.39|65.61|65.31|9
1732016990000|2024-11-19 11:49:50|65.63|65.33|65.65|65.35|65.66|65.36|65.63|65.33|5
1732017000000|2024-11-19 11:50:00|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017010000|2024-11-19 11:50:10|65.66|65.36|65.66|65.36|65.66|65.36|65.65|65.35|3
1732017020000|2024-11-19 11:50:20|65.67|65.37|65.68|65.38|65.69|65.39|65.67|65.37|4
1732017030000|2024-11-19 11:50:30|65.67|65.37|65.67|65.37|65.68|65.38|65.67|65.37|3
1732017040000|2024-11-19 11:50:40|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017050000|2024-11-19 11:50:50|65.69|65.39|65.69|65.39|65.69|65.39|65.69|65.39|1
1732017060000|2024-11-19 11:51:00|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732017070000|2024-11-19 11:51:10|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732017080000|2024-11-19 11:51:20|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017090000|2024-11-19 11:51:30|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|3
1732017100000|2024-11-19 11:51:40|65.59|65.29|65.64|65.34|65.64|65.34|65.58|65.28|7
1732017130000|2024-11-19 11:52:10|65.63|65.33|65.6|65.3|65.63|65.33|65.58|65.28|9
1732017140000|2024-11-19 11:52:20|65.61|65.31|65.66|65.36|65.66|65.36|65.61|65.31|5
1732017150000|2024-11-19 11:52:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732017160000|2024-11-19 11:52:40|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017170000|2024-11-19 11:52:50|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|2
1732017180000|2024-11-19 11:53:00|65.68|65.38|65.65|65.35|65.68|65.38|65.65|65.35|4
1732017190000|2024-11-19 11:53:10|65.64|65.34|65.65|65.35|65.66|65.36|65.64|65.34|4
1732017200000|2024-11-19 11:53:20|65.67|65.37|65.67|65.37|65.67|65.37|65.67|65.37|1
1732017210000|2024-11-19 11:53:30|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732017220000|2024-11-19 11:53:40|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|6
1732017230000|2024-11-19 11:53:50|65.6|65.3|65.65|65.35|65.65|65.35|65.6|65.3|6
1732017240000|2024-11-19 11:54:00|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732017250000|2024-11-19 11:54:10|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732017260000|2024-11-19 11:54:20|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732017270000|2024-11-19 11:54:30|65.65|65.35|65.66|65.36|65.67|65.37|65.64|65.34|6
1732017330000|2024-11-19 11:55:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732017340000|2024-11-19 11:55:40|65.64|65.34|65.65|65.35|65.65|65.35|65.63|65.33|4
1732017350000|2024-11-19 11:55:50|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|4
1732017370000|2024-11-19 11:56:10|65.66|65.36|65.65|65.35|65.67|65.37|65.65|65.35|6
1732017380000|2024-11-19 11:56:20|65.66|65.36|65.65|65.35|65.66|65.36|65.65|65.35|2
1732017410000|2024-11-19 11:56:50|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732017430000|2024-11-19 11:57:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732017450000|2024-11-19 11:57:30|65.62|65.32|65.63|65.33|65.63|65.33|65.59|65.29|9
1732017460000|2024-11-19 11:57:40|65.62|65.32|65.59|65.29|65.62|65.32|65.58|65.28|8
1732017470000|2024-11-19 11:57:50|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732017480000|2024-11-19 11:58:00|65.61|65.31|65.62|65.32|65.62|65.32|65.6|65.3|3
1732017490000|2024-11-19 11:58:10|65.66|65.36|65.61|65.31|65.66|65.36|65.6|65.3|10
1732017500000|2024-11-19 11:58:20|65.64|65.34|65.67|65.37|65.67|65.37|65.62|65.32|10
1732017510000|2024-11-19 11:58:30|65.66|65.36|65.65|65.35|65.67|65.37|65.65|65.35|4
1732017520000|2024-11-19 11:58:40|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|4
1732017530000|2024-11-19 11:58:50|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732017540000|2024-11-19 11:59:00|65.68|65.38|65.67|65.37|65.68|65.38|65.67|65.37|6
1732017550000|2024-11-19 11:59:10|65.68|65.38|65.68|65.38|65.68|65.38|65.68|65.38|1
1732017560000|2024-11-19 11:59:20|65.67|65.37|65.66|65.36|65.67|65.37|65.66|65.36|2
1732017570000|2024-11-19 11:59:30|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|4
1732017580000|2024-11-19 11:59:40|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|4
1732017590000|2024-11-19 11:59:50|65.67|65.37|65.71|65.41|65.71|65.41|65.67|65.37|10
1732017680000|2024-11-19 12:01:20|65.62|65.32|65.66|65.36|65.66|65.36|65.62|65.32|4
1732017690000|2024-11-19 12:01:30|65.65|65.35|65.62|65.32|65.65|65.35|65.62|65.32|3
1732017700000|2024-11-19 12:01:40|65.61|65.31|65.63|65.33|65.63|65.33|65.61|65.31|3
1732017710000|2024-11-19 12:01:50|65.62|65.32|65.62|65.32|65.62|65.32|65.62|65.32|1
1732017720000|2024-11-19 12:02:00|65.63|65.33|65.65|65.35|65.65|65.35|65.63|65.33|2
1732017730000|2024-11-19 12:02:10|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732017740000|2024-11-19 12:02:20|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732017750000|2024-11-19 12:02:30|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1732017760000|2024-11-19 12:02:40|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|3
1732017790000|2024-11-19 12:03:10|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|2
1732017800000|2024-11-19 12:03:20|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732017810000|2024-11-19 12:03:30|65.74|65.44|65.73|65.43|65.74|65.44|65.73|65.43|2
1732017820000|2024-11-19 12:03:40|65.72|65.42|65.72|65.42|65.72|65.42|65.72|65.42|1
1732017830000|2024-11-19 12:03:50|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732017860000|2024-11-19 12:04:20|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732017870000|2024-11-19 12:04:30|65.75|65.45|65.76|65.46|65.76|65.46|65.75|65.45|2
1732017890000|2024-11-19 12:04:50|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|4
1732017900000|2024-11-19 12:05:00|65.8|65.5|65.83|65.53|65.83|65.53|65.79|65.49|8
1732017910000|2024-11-19 12:05:10|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732017920000|2024-11-19 12:05:20|65.84|65.54|65.87|65.57|65.87|65.57|65.84|65.54|3
1732017930000|2024-11-19 12:05:30|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732017940000|2024-11-19 12:05:40|65.85|65.55|65.86|65.56|65.86|65.56|65.83|65.53|7
1732017950000|2024-11-19 12:05:50|65.85|65.55|65.89|65.59|65.89|65.59|65.85|65.55|4
1732017960000|2024-11-19 12:06:00|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732017970000|2024-11-19 12:06:10|65.88|65.58|65.89|65.59|65.89|65.59|65.86|65.56|9
1732017980000|2024-11-19 12:06:20|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732018010000|2024-11-19 12:06:50|65.93|65.63|65.97|65.67|65.97|65.67|65.93|65.63|3
1732018020000|2024-11-19 12:07:00|66|65.7|66|65.7|66|65.7|65.99|65.69|3
1732018030000|2024-11-19 12:07:10|66.01|65.71|66.06|65.76|66.07|65.77|66.01|65.71|9
1732018040000|2024-11-19 12:07:20|66.05|65.75|66.04|65.74|66.07|65.77|66.04|65.74|8
1732018050000|2024-11-19 12:07:30|66.03|65.73|66.07|65.77|66.08|65.78|66.03|65.73|6
1732018060000|2024-11-19 12:07:40|66.08|65.78|66.07|65.77|66.08|65.78|66.06|65.76|4
1732018070000|2024-11-19 12:07:50|66.06|65.76|66.04|65.74|66.07|65.77|66.04|65.74|9
1732018080000|2024-11-19 12:08:00|66.03|65.73|66.01|65.71|66.03|65.73|65.99|65.69|5
1732018090000|2024-11-19 12:08:10|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732018100000|2024-11-19 12:08:20|66|65.7|65.98|65.68|66.01|65.71|65.98|65.68|6
1732018110000|2024-11-19 12:08:30|65.99|65.69|66.05|65.75|66.05|65.75|65.99|65.69|5
1732018120000|2024-11-19 12:08:40|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|4
1732018140000|2024-11-19 12:09:00|66.03|65.73|65.99|65.69|66.04|65.74|65.98|65.68|9
1732018150000|2024-11-19 12:09:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|4
1732018170000|2024-11-19 12:09:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732018180000|2024-11-19 12:09:40|65.98|65.68|66|65.7|66|65.7|65.98|65.68|3
1732018190000|2024-11-19 12:09:50|66.01|65.71|66.04|65.74|66.04|65.74|66.01|65.71|6
1732018200000|2024-11-19 12:10:00|66.03|65.73|66.03|65.73|66.04|65.74|66.02|65.72|7
1732018210000|2024-11-19 12:10:10|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|8
1732018220000|2024-11-19 12:10:20|66.02|65.72|65.99|65.69|66.03|65.73|65.99|65.69|5
1732018230000|2024-11-19 12:10:30|65.98|65.68|65.96|65.66|65.99|65.69|65.96|65.66|9
1732018240000|2024-11-19 12:10:40|65.95|65.65|65.94|65.64|65.95|65.65|65.93|65.63|4
1732018260000|2024-11-19 12:11:00|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732018270000|2024-11-19 12:11:10|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|8
1732018280000|2024-11-19 12:11:20|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732018290000|2024-11-19 12:11:30|65.99|65.69|65.98|65.68|65.99|65.69|65.97|65.67|4
1732018300000|2024-11-19 12:11:40|65.99|65.69|66.06|65.76|66.06|65.76|65.99|65.69|5
1732018310000|2024-11-19 12:11:50|66.05|65.75|66.01|65.71|66.06|65.76|66.01|65.71|11
1732018320000|2024-11-19 12:12:00|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732018330000|2024-11-19 12:12:10|66.03|65.73|66|65.7|66.04|65.74|66|65.7|6
1732018340000|2024-11-19 12:12:20|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|6
1732018350000|2024-11-19 12:12:30|65.97|65.67|65.96|65.66|65.97|65.67|65.96|65.66|4
1732018360000|2024-11-19 12:12:40|65.97|65.67|65.99|65.69|65.99|65.69|65.97|65.67|3
1732018370000|2024-11-19 12:12:50|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732018380000|2024-11-19 12:13:00|66|65.7|66|65.7|66.01|65.71|65.99|65.69|7
1732018390000|2024-11-19 12:13:10|65.99|65.69|66.01|65.71|66.01|65.71|65.98|65.68|7
1732018400000|2024-11-19 12:13:20|66|65.7|65.98|65.68|66|65.7|65.98|65.68|5
1732018410000|2024-11-19 12:13:30|65.99|65.69|65.99|65.69|65.99|65.69|65.98|65.68|7
1732018420000|2024-11-19 12:13:40|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|6
1732018430000|2024-11-19 12:13:50|65.96|65.66|65.97|65.67|65.97|65.67|65.96|65.66|6
1732018440000|2024-11-19 12:14:00|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732018450000|2024-11-19 12:14:10|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732018460000|2024-11-19 12:14:20|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732018470000|2024-11-19 12:14:30|66|65.7|66.02|65.72|66.02|65.72|66|65.7|2
1732018480000|2024-11-19 12:14:40|66.04|65.74|66.07|65.77|66.07|65.77|66.04|65.74|4
1732018490000|2024-11-19 12:14:50|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732018500000|2024-11-19 12:15:00|66.07|65.77|66.09|65.79|66.09|65.79|66.07|65.77|3
1732018520000|2024-11-19 12:15:20|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|5
1732018530000|2024-11-19 12:15:30|66.11|65.81|66.1|65.8|66.11|65.81|66.1|65.8|6
1732018540000|2024-11-19 12:15:40|66.11|65.81|66.08|65.78|66.12|65.82|66.08|65.78|7
1732018550000|2024-11-19 12:15:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|2
1732018560000|2024-11-19 12:16:00|66.07|65.77|66.03|65.73|66.08|65.78|66.03|65.73|8
1732018570000|2024-11-19 12:16:10|66.02|65.72|65.97|65.67|66.02|65.72|65.97|65.67|4
1732018580000|2024-11-19 12:16:20|65.98|65.68|66.01|65.71|66.02|65.72|65.98|65.68|7
1732018590000|2024-11-19 12:16:30|66|65.7|65.98|65.68|66|65.7|65.98|65.68|3
1732018600000|2024-11-19 12:16:40|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732018620000|2024-11-19 12:17:00|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|5
1732018630000|2024-11-19 12:17:10|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732018640000|2024-11-19 12:17:20|65.93|65.63|65.97|65.67|65.97|65.67|65.93|65.63|5
1732018650000|2024-11-19 12:17:30|65.96|65.66|65.94|65.64|65.96|65.66|65.94|65.64|3
1732018660000|2024-11-19 12:17:40|65.95|65.65|65.94|65.64|65.95|65.65|65.93|65.63|4
1732018670000|2024-11-19 12:17:50|65.93|65.63|65.92|65.62|65.94|65.64|65.91|65.61|6
1732018690000|2024-11-19 12:18:10|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|4
1732018700000|2024-11-19 12:18:20|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732018710000|2024-11-19 12:18:30|65.94|65.64|65.96|65.66|65.96|65.66|65.92|65.62|7
1732018720000|2024-11-19 12:18:40|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732018730000|2024-11-19 12:18:50|65.98|65.68|65.98|65.68|65.99|65.69|65.98|65.68|3
1732018740000|2024-11-19 12:19:00|65.97|65.67|65.94|65.64|65.97|65.67|65.94|65.64|4
1732018750000|2024-11-19 12:19:10|65.93|65.63|65.93|65.63|65.93|65.63|65.93|65.63|1
1732018760000|2024-11-19 12:19:20|65.94|65.64|65.97|65.67|65.97|65.67|65.94|65.64|5
1732018770000|2024-11-19 12:19:30|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732018790000|2024-11-19 12:19:50|65.97|65.67|66|65.7|66|65.7|65.97|65.67|4
1732018800000|2024-11-19 12:20:00|65.99|65.69|66.03|65.73|66.03|65.73|65.99|65.69|7
1732018810000|2024-11-19 12:20:10|66.04|65.74|66.02|65.72|66.05|65.75|66.01|65.71|5
1732018820000|2024-11-19 12:20:20|66.01|65.71|66.01|65.71|66.01|65.71|66|65.7|5
1732018830000|2024-11-19 12:20:30|66|65.7|66|65.7|66|65.7|66|65.7|1
1732018840000|2024-11-19 12:20:40|66.02|65.72|66.02|65.72|66.03|65.73|66.01|65.71|5
1732018850000|2024-11-19 12:20:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732018860000|2024-11-19 12:21:00|66.02|65.72|65.96|65.66|66.02|65.72|65.96|65.66|11
1732018870000|2024-11-19 12:21:10|65.94|65.64|65.95|65.65|65.95|65.65|65.93|65.63|4
1732018880000|2024-11-19 12:21:20|65.96|65.66|65.96|65.66|65.96|65.66|65.95|65.65|11
1732018890000|2024-11-19 12:21:30|65.97|65.67|65.95|65.65|65.97|65.67|65.94|65.64|5
1732018900000|2024-11-19 12:21:40|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|6
1732018910000|2024-11-19 12:21:50|65.98|65.68|65.97|65.67|65.98|65.68|65.97|65.67|4
1732018920000|2024-11-19 12:22:00|65.96|65.66|65.96|65.66|65.97|65.67|65.96|65.66|3
1732018930000|2024-11-19 12:22:10|65.97|65.67|65.98|65.68|65.98|65.68|65.97|65.67|2
1732018940000|2024-11-19 12:22:20|65.99|65.69|66.01|65.71|66.01|65.71|65.99|65.69|5
1732018950000|2024-11-19 12:22:30|66.02|65.72|66.04|65.74|66.04|65.74|66.02|65.72|6
1732018960000|2024-11-19 12:22:40|66.05|65.75|66.07|65.77|66.07|65.77|66.05|65.75|4
1732018990000|2024-11-19 12:23:10|66.08|65.78|66.06|65.76|66.09|65.79|66.06|65.76|5
1732019000000|2024-11-19 12:23:20|66.05|65.75|66.04|65.74|66.05|65.75|66.04|65.74|2
1732019010000|2024-11-19 12:23:30|66.05|65.75|66.08|65.78|66.08|65.78|66.05|65.75|4
1732019020000|2024-11-19 12:23:40|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|2
1732019030000|2024-11-19 12:23:50|66.07|65.77|66.09|65.79|66.09|65.79|66.07|65.77|3
1732019040000|2024-11-19 12:24:00|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732019050000|2024-11-19 12:24:10|66.07|65.77|66.09|65.79|66.1|65.8|66.07|65.77|4
1732019070000|2024-11-19 12:24:30|66.1|65.8|66.08|65.78|66.12|65.82|66.08|65.78|8
1732019080000|2024-11-19 12:24:40|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|2
1732019090000|2024-11-19 12:24:50|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|5
1732019100000|2024-11-19 12:25:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|8
1732019110000|2024-11-19 12:25:10|66.08|65.78|66.06|65.76|66.08|65.78|66.06|65.76|2
1732019120000|2024-11-19 12:25:20|66.05|65.75|66.08|65.78|66.08|65.78|66.05|65.75|8
1732019130000|2024-11-19 12:25:30|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|6
1732019140000|2024-11-19 12:25:40|66.09|65.79|66.08|65.78|66.09|65.79|66.07|65.77|8
1732019150000|2024-11-19 12:25:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|4
1732019160000|2024-11-19 12:26:00|66.07|65.77|66.06|65.76|66.07|65.77|66.05|65.75|8
1732019170000|2024-11-19 12:26:10|66.07|65.77|66.01|65.71|66.07|65.77|66.01|65.71|12
1732019190000|2024-11-19 12:26:30|66|65.7|66|65.7|66|65.7|66|65.7|1
1732019220000|2024-11-19 12:27:00|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|6
1732019230000|2024-11-19 12:27:10|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1732019240000|2024-11-19 12:27:20|66.05|65.75|66.09|65.79|66.09|65.79|66.05|65.75|8
1732019250000|2024-11-19 12:27:30|66.08|65.78|66.06|65.76|66.09|65.79|66.06|65.76|5
1732019260000|2024-11-19 12:27:40|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|10
1732019270000|2024-11-19 12:27:50|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732019280000|2024-11-19 12:28:00|66.09|65.79|66.09|65.79|66.09|65.79|66.09|65.79|1
1732019290000|2024-11-19 12:28:10|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019300000|2024-11-19 12:28:20|66.1|65.8|66.09|65.79|66.11|65.81|66.09|65.79|4
1732019310000|2024-11-19 12:28:30|66.08|65.78|66.07|65.77|66.09|65.79|66.07|65.77|4
1732019320000|2024-11-19 12:28:40|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732019330000|2024-11-19 12:28:50|66.1|65.8|66.12|65.82|66.12|65.82|66.1|65.8|3
1732019340000|2024-11-19 12:29:00|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019350000|2024-11-19 12:29:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|2
1732019370000|2024-11-19 12:29:30|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|3
1732019400000|2024-11-19 12:30:00|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019410000|2024-11-19 12:30:10|66.12|65.82|66.12|65.82|66.12|65.82|66.12|65.82|1
1732019420000|2024-11-19 12:30:20|66.13|65.83|66.11|65.81|66.13|65.83|66.11|65.81|3
1732019430000|2024-11-19 12:30:30|66.12|65.82|66.12|65.82|66.13|65.83|66.12|65.82|3
1732019440000|2024-11-19 12:30:40|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732019460000|2024-11-19 12:31:00|66.1|65.8|66.1|65.8|66.1|65.8|66.08|65.78|6
1732019470000|2024-11-19 12:31:10|66.09|65.79|66.06|65.76|66.1|65.8|66.06|65.76|8
1732019480000|2024-11-19 12:31:20|66.05|65.75|66.03|65.73|66.06|65.76|66.01|65.71|9
1732019490000|2024-11-19 12:31:30|66.02|65.72|66|65.7|66.02|65.72|66|65.7|9
1732019500000|2024-11-19 12:31:40|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|5
1732019510000|2024-11-19 12:31:50|66|65.7|65.99|65.69|66|65.7|65.99|65.69|4
1732019520000|2024-11-19 12:32:00|65.97|65.67|65.92|65.62|65.97|65.67|65.92|65.62|4
1732019530000|2024-11-19 12:32:10|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|4
1732019540000|2024-11-19 12:32:20|65.91|65.61|65.89|65.59|65.91|65.61|65.89|65.59|3
1732019550000|2024-11-19 12:32:30|65.9|65.6|65.89|65.59|65.91|65.61|65.89|65.59|6
1732019560000|2024-11-19 12:32:40|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732019570000|2024-11-19 12:32:50|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732019580000|2024-11-19 12:33:00|65.9|65.6|65.9|65.6|65.91|65.61|65.9|65.6|3
1732019590000|2024-11-19 12:33:10|65.91|65.61|65.97|65.67|65.97|65.67|65.91|65.61|4
1732019600000|2024-11-19 12:33:20|65.96|65.66|65.91|65.61|65.96|65.66|65.91|65.61|4
1732019610000|2024-11-19 12:33:30|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732019620000|2024-11-19 12:33:40|65.91|65.61|65.91|65.61|65.91|65.61|65.89|65.59|5
1732019630000|2024-11-19 12:33:50|65.92|65.62|65.92|65.62|65.92|65.62|65.91|65.61|3
1732019640000|2024-11-19 12:34:00|65.91|65.61|65.94|65.64|65.95|65.65|65.91|65.61|6
1732019650000|2024-11-19 12:34:10|65.93|65.63|65.94|65.64|65.94|65.64|65.92|65.62|4
1732019660000|2024-11-19 12:34:20|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|3
1732019670000|2024-11-19 12:34:30|65.96|65.66|65.96|65.66|65.96|65.66|65.95|65.65|3
1732019680000|2024-11-19 12:34:40|65.95|65.65|65.99|65.69|65.99|65.69|65.95|65.65|5
1732019690000|2024-11-19 12:34:50|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732019710000|2024-11-19 12:35:10|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732019720000|2024-11-19 12:35:20|65.99|65.69|66.03|65.73|66.03|65.73|65.99|65.69|3
1732019730000|2024-11-19 12:35:30|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|5
1732019740000|2024-11-19 12:35:40|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|6
1732019750000|2024-11-19 12:35:50|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732019760000|2024-11-19 12:36:00|66.04|65.74|66.02|65.72|66.04|65.74|66.02|65.72|5
1732019770000|2024-11-19 12:36:10|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|4
1732019780000|2024-11-19 12:36:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732019790000|2024-11-19 12:36:30|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732019800000|2024-11-19 12:36:40|66.02|65.72|66.06|65.76|66.06|65.76|66.02|65.72|4
1732019810000|2024-11-19 12:36:50|66.07|65.77|66.07|65.77|66.08|65.78|66.06|65.76|7
1732019820000|2024-11-19 12:37:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732019830000|2024-11-19 12:37:10|66.08|65.78|66.09|65.79|66.11|65.81|66.08|65.78|6
1732019840000|2024-11-19 12:37:20|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|6
1732019850000|2024-11-19 12:37:30|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1732019870000|2024-11-19 12:37:50|66.08|65.78|66.05|65.75|66.08|65.78|66.05|65.75|8
1732019880000|2024-11-19 12:38:00|66.04|65.74|65.99|65.69|66.04|65.74|65.98|65.68|11
1732019890000|2024-11-19 12:38:10|65.98|65.68|65.97|65.67|65.98|65.68|65.96|65.66|7
1732019900000|2024-11-19 12:38:20|65.98|65.68|65.99|65.69|65.99|65.69|65.97|65.67|6
1732019910000|2024-11-19 12:38:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732019920000|2024-11-19 12:38:40|66|65.7|65.98|65.68|66|65.7|65.98|65.68|3
1732019930000|2024-11-19 12:38:50|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732019940000|2024-11-19 12:39:00|66|65.7|66.05|65.75|66.05|65.75|66|65.7|9
1732019960000|2024-11-19 12:39:20|66.04|65.74|66|65.7|66.04|65.74|66|65.7|3
1732019970000|2024-11-19 12:39:30|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|5
1732019980000|2024-11-19 12:39:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|9
1732020000000|2024-11-19 12:40:00|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732020010000|2024-11-19 12:40:10|66|65.7|65.99|65.69|66.01|65.71|65.99|65.69|4
1732020020000|2024-11-19 12:40:20|66|65.7|66|65.7|66.01|65.71|66|65.7|3
1732020030000|2024-11-19 12:40:30|66.01|65.71|66.08|65.78|66.08|65.78|66.01|65.71|9
1732020040000|2024-11-19 12:40:40|66.09|65.79|66.12|65.82|66.13|65.83|66.09|65.79|11
1732020050000|2024-11-19 12:40:50|66.11|65.81|66.13|65.83|66.13|65.83|66.1|65.8|8
1732020060000|2024-11-19 12:41:00|66.14|65.84|66.11|65.81|66.15|65.85|66.11|65.81|7
1732020070000|2024-11-19 12:41:10|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|4
1732020080000|2024-11-19 12:41:20|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|4
1732020090000|2024-11-19 12:41:30|66.1|65.8|66.08|65.78|66.1|65.8|66.07|65.77|5
1732020100000|2024-11-19 12:41:40|66.07|65.77|66.11|65.81|66.11|65.81|66.07|65.77|5
1732020110000|2024-11-19 12:41:50|66.1|65.8|66.08|65.78|66.1|65.8|66.08|65.78|7
1732020120000|2024-11-19 12:42:00|66.09|65.79|66.12|65.82|66.12|65.82|66.09|65.79|8
1732020130000|2024-11-19 12:42:10|66.11|65.81|66.1|65.8|66.12|65.82|66.1|65.8|4
1732020140000|2024-11-19 12:42:20|66.11|65.81|66.11|65.81|66.11|65.81|66.1|65.8|3
1732020150000|2024-11-19 12:42:30|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|7
1732020160000|2024-11-19 12:42:40|66.11|65.81|66.09|65.79|66.11|65.81|66.09|65.79|3
1732020170000|2024-11-19 12:42:50|66.1|65.8|66.08|65.78|66.1|65.8|66.08|65.78|3
1732020180000|2024-11-19 12:43:00|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|8
1732020190000|2024-11-19 12:43:10|66.07|65.77|66.07|65.77|66.07|65.77|66.05|65.75|5
1732020200000|2024-11-19 12:43:20|66.06|65.76|66.01|65.71|66.07|65.77|66.01|65.71|10
1732020210000|2024-11-19 12:43:30|66.02|65.72|66.08|65.78|66.09|65.79|66.02|65.72|13
1732020220000|2024-11-19 12:43:40|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|7
1732020230000|2024-11-19 12:43:50|66.08|65.78|66.05|65.75|66.08|65.78|66.05|65.75|3
1732020240000|2024-11-19 12:44:00|66.04|65.74|66.02|65.72|66.04|65.74|66.02|65.72|2
1732020250000|2024-11-19 12:44:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732020260000|2024-11-19 12:44:20|66.02|65.72|66.01|65.71|66.02|65.72|66.01|65.71|2
1732020270000|2024-11-19 12:44:30|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732020280000|2024-11-19 12:44:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|3
1732020290000|2024-11-19 12:44:50|65.97|65.67|65.93|65.63|65.97|65.67|65.9|65.6|8
1732020300000|2024-11-19 12:45:00|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732020310000|2024-11-19 12:45:10|65.93|65.63|65.9|65.6|65.94|65.64|65.9|65.6|7
1732020320000|2024-11-19 12:45:20|65.89|65.59|65.93|65.63|65.93|65.63|65.89|65.59|4
1732020340000|2024-11-19 12:45:40|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732020360000|2024-11-19 12:46:00|65.92|65.62|65.87|65.57|65.92|65.62|65.87|65.57|5
1732020390000|2024-11-19 12:46:30|65.86|65.56|65.79|65.49|65.86|65.56|65.79|65.49|6
1732020400000|2024-11-19 12:46:40|65.78|65.48|65.8|65.5|65.8|65.5|65.78|65.48|3
1732020410000|2024-11-19 12:46:50|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732020420000|2024-11-19 12:47:00|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|5
1732020430000|2024-11-19 12:47:10|65.83|65.53|65.8|65.5|65.83|65.53|65.8|65.5|3
1732020440000|2024-11-19 12:47:20|65.79|65.49|65.81|65.51|65.81|65.51|65.79|65.49|3
1732020450000|2024-11-19 12:47:30|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732020460000|2024-11-19 12:47:40|65.84|65.54|65.88|65.58|65.88|65.58|65.84|65.54|5
1732020480000|2024-11-19 12:48:00|65.87|65.57|65.86|65.56|65.88|65.58|65.85|65.55|6
1732020490000|2024-11-19 12:48:10|65.87|65.57|65.86|65.56|65.88|65.58|65.86|65.56|6
1732020500000|2024-11-19 12:48:20|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|11
1732020510000|2024-11-19 12:48:30|65.9|65.6|65.92|65.62|65.92|65.62|65.9|65.6|2
1732020530000|2024-11-19 12:48:50|65.93|65.63|65.94|65.64|65.95|65.65|65.93|65.63|4
1732020540000|2024-11-19 12:49:00|65.93|65.63|65.91|65.61|65.93|65.63|65.91|65.61|3
1732020550000|2024-11-19 12:49:10|65.9|65.6|65.87|65.57|65.9|65.6|65.87|65.57|3
1732020560000|2024-11-19 12:49:20|65.88|65.58|65.88|65.58|65.9|65.6|65.88|65.58|5
1732020570000|2024-11-19 12:49:30|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|5
1732020580000|2024-11-19 12:49:40|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732020590000|2024-11-19 12:49:50|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732020600000|2024-11-19 12:50:00|65.88|65.58|65.88|65.58|65.89|65.59|65.88|65.58|3
1732020610000|2024-11-19 12:50:10|65.87|65.57|65.87|65.57|65.88|65.58|65.87|65.57|3
1732020620000|2024-11-19 12:50:20|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|5
1732020630000|2024-11-19 12:50:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732020640000|2024-11-19 12:50:40|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|3
1732020650000|2024-11-19 12:50:50|65.88|65.58|65.89|65.59|65.9|65.6|65.88|65.58|4
1732020660000|2024-11-19 12:51:00|65.91|65.61|65.91|65.61|65.91|65.61|65.9|65.6|5
1732020670000|2024-11-19 12:51:10|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732020680000|2024-11-19 12:51:20|65.92|65.62|65.91|65.61|65.92|65.62|65.9|65.6|4
1732020700000|2024-11-19 12:51:40|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732020710000|2024-11-19 12:51:50|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732020720000|2024-11-19 12:52:00|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732020740000|2024-11-19 12:52:20|65.9|65.6|65.89|65.59|65.9|65.6|65.88|65.58|3
1732020750000|2024-11-19 12:52:30|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732020760000|2024-11-19 12:52:40|65.9|65.6|65.91|65.61|65.91|65.61|65.89|65.59|8
1732020770000|2024-11-19 12:52:50|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732020780000|2024-11-19 12:53:00|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020790000|2024-11-19 12:53:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|4
1732020820000|2024-11-19 12:53:40|65.88|65.58|65.88|65.58|65.89|65.59|65.88|65.58|3
1732020830000|2024-11-19 12:53:50|65.87|65.57|65.87|65.57|65.89|65.59|65.85|65.55|8
1732020840000|2024-11-19 12:54:00|65.88|65.58|65.92|65.62|65.92|65.62|65.88|65.58|5
1732020850000|2024-11-19 12:54:10|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|6
1732020860000|2024-11-19 12:54:20|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020870000|2024-11-19 12:54:30|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732020880000|2024-11-19 12:54:40|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732020890000|2024-11-19 12:54:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732020900000|2024-11-19 12:55:00|65.87|65.57|65.85|65.55|65.87|65.57|65.84|65.54|4
1732020910000|2024-11-19 12:55:10|65.86|65.56|65.87|65.57|65.88|65.58|65.86|65.56|4
1732020920000|2024-11-19 12:55:20|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|7
1732020940000|2024-11-19 12:55:40|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732020950000|2024-11-19 12:55:50|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732020960000|2024-11-19 12:56:00|65.87|65.57|65.88|65.58|65.88|65.58|65.87|65.57|2
1732020970000|2024-11-19 12:56:10|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732020980000|2024-11-19 12:56:20|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732020990000|2024-11-19 12:56:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021010000|2024-11-19 12:56:50|65.86|65.56|65.86|65.56|65.86|65.56|65.85|65.55|3
1732021020000|2024-11-19 12:57:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021030000|2024-11-19 12:57:10|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732021040000|2024-11-19 12:57:20|65.85|65.55|65.87|65.57|65.87|65.57|65.85|65.55|3
1732021060000|2024-11-19 12:57:40|65.86|65.56|65.88|65.58|65.88|65.58|65.86|65.56|5
1732021070000|2024-11-19 12:57:50|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021080000|2024-11-19 12:58:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021090000|2024-11-19 12:58:10|65.88|65.58|65.88|65.58|65.88|65.58|65.87|65.57|3
1732021100000|2024-11-19 12:58:20|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|2
1732021110000|2024-11-19 12:58:30|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732021120000|2024-11-19 12:58:40|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732021140000|2024-11-19 12:59:00|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021150000|2024-11-19 12:59:10|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732021160000|2024-11-19 12:59:20|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732021170000|2024-11-19 12:59:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021180000|2024-11-19 12:59:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|5
1732021190000|2024-11-19 12:59:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021210000|2024-11-19 13:00:10|65.89|65.59|65.89|65.59|65.89|65.59|65.88|65.58|3
1732021220000|2024-11-19 13:00:20|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|3
1732021230000|2024-11-19 13:00:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732021240000|2024-11-19 13:00:40|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732021250000|2024-11-19 13:00:50|65.88|65.58|65.87|65.57|65.88|65.58|65.86|65.56|9
1732021260000|2024-11-19 13:01:00|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732021270000|2024-11-19 13:01:10|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|5
1732021280000|2024-11-19 13:01:20|65.89|65.59|65.89|65.59|65.9|65.6|65.89|65.59|7
1732021290000|2024-11-19 13:01:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732021300000|2024-11-19 13:01:40|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021310000|2024-11-19 13:01:50|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732021320000|2024-11-19 13:02:00|65.87|65.57|65.85|65.55|65.87|65.57|65.85|65.55|5
1732021330000|2024-11-19 13:02:10|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|4
1732021340000|2024-11-19 13:02:20|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732021350000|2024-11-19 13:02:30|65.91|65.61|65.9|65.6|65.92|65.62|65.9|65.6|4
1732021360000|2024-11-19 13:02:40|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|2
1732021370000|2024-11-19 13:02:50|65.92|65.62|65.95|65.65|65.95|65.65|65.91|65.61|6
1732021380000|2024-11-19 13:03:00|65.96|65.66|65.97|65.67|65.98|65.68|65.96|65.66|4
1732021390000|2024-11-19 13:03:10|65.96|65.66|65.96|65.66|65.97|65.67|65.96|65.66|9
1732021400000|2024-11-19 13:03:20|65.95|65.65|65.96|65.66|65.97|65.67|65.94|65.64|8
1732021410000|2024-11-19 13:03:30|65.95|65.65|65.98|65.68|65.98|65.68|65.95|65.65|4
1732021420000|2024-11-19 13:03:40|65.97|65.67|65.97|65.67|65.97|65.67|65.97|65.67|1
1732021430000|2024-11-19 13:03:50|65.96|65.66|65.9|65.6|65.96|65.66|65.9|65.6|5
1732021440000|2024-11-19 13:04:00|65.89|65.59|65.86|65.56|65.89|65.59|65.85|65.55|6
1732021450000|2024-11-19 13:04:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732021460000|2024-11-19 13:04:20|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732021470000|2024-11-19 13:04:30|65.8|65.5|65.74|65.44|65.8|65.5|65.74|65.44|7
1732021480000|2024-11-19 13:04:40|65.73|65.43|65.68|65.38|65.73|65.43|65.68|65.38|7
1732021490000|2024-11-19 13:04:50|65.66|65.36|65.65|65.35|65.66|65.36|65.65|65.35|2
1732021510000|2024-11-19 13:05:10|65.66|65.36|65.66|65.36|65.66|65.36|65.65|65.35|3
1732021520000|2024-11-19 13:05:20|65.65|65.35|65.57|65.27|65.65|65.35|65.57|65.27|5
1732021530000|2024-11-19 13:05:30|65.56|65.26|65.62|65.32|65.62|65.32|65.56|65.26|9
1732021540000|2024-11-19 13:05:40|65.63|65.33|65.62|65.32|65.63|65.33|65.6|65.3|6
1732021550000|2024-11-19 13:05:50|65.63|65.33|65.68|65.38|65.68|65.38|65.63|65.33|4
1732021560000|2024-11-19 13:06:00|65.69|65.39|65.65|65.35|65.71|65.41|65.64|65.34|12
1732021570000|2024-11-19 13:06:10|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|3
1732021580000|2024-11-19 13:06:20|65.63|65.33|65.68|65.38|65.68|65.38|65.62|65.32|7
1732021590000|2024-11-19 13:06:30|65.69|65.39|65.66|65.36|65.69|65.39|65.66|65.36|3
1732021600000|2024-11-19 13:06:40|65.67|65.37|65.7|65.4|65.7|65.4|65.67|65.37|5
1732021620000|2024-11-19 13:07:00|65.71|65.41|65.77|65.47|65.77|65.47|65.7|65.4|7
1732021630000|2024-11-19 13:07:10|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732021640000|2024-11-19 13:07:20|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732021650000|2024-11-19 13:07:30|65.79|65.49|65.8|65.5|65.8|65.5|65.78|65.48|6
1732021660000|2024-11-19 13:07:40|65.79|65.49|65.8|65.5|65.8|65.5|65.79|65.49|10
1732021670000|2024-11-19 13:07:50|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732021680000|2024-11-19 13:08:00|65.77|65.47|65.72|65.42|65.77|65.47|65.72|65.42|7
1732021690000|2024-11-19 13:08:10|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|3
1732021700000|2024-11-19 13:08:20|65.77|65.47|65.76|65.46|65.77|65.47|65.74|65.44|8
1732021710000|2024-11-19 13:08:30|65.75|65.45|65.72|65.42|65.75|65.45|65.72|65.42|4
1732021720000|2024-11-19 13:08:40|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732021730000|2024-11-19 13:08:50|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|4
1732021740000|2024-11-19 13:09:00|65.63|65.33|65.66|65.36|65.66|65.36|65.63|65.33|4
1732021750000|2024-11-19 13:09:10|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732021760000|2024-11-19 13:09:20|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|5
1732021770000|2024-11-19 13:09:30|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|4
1732021780000|2024-11-19 13:09:40|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|6
1732021790000|2024-11-19 13:09:50|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|2
1732021800000|2024-11-19 13:10:00|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732021810000|2024-11-19 13:10:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732021820000|2024-11-19 13:10:20|65.54|65.24|65.52|65.22|65.54|65.24|65.52|65.22|6
1732021830000|2024-11-19 13:10:30|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732021840000|2024-11-19 13:10:40|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732021850000|2024-11-19 13:10:50|65.53|65.23|65.57|65.27|65.57|65.27|65.53|65.23|8
1732021860000|2024-11-19 13:11:00|65.56|65.26|65.48|65.18|65.56|65.26|65.48|65.18|13
1732021870000|2024-11-19 13:11:10|65.47|65.17|65.44|65.14|65.47|65.17|65.42|65.12|10
1732021880000|2024-11-19 13:11:20|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732021890000|2024-11-19 13:11:30|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732021900000|2024-11-19 13:11:40|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|8
1732021910000|2024-11-19 13:11:50|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732021920000|2024-11-19 13:12:00|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|7
1732021930000|2024-11-19 13:12:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1732021940000|2024-11-19 13:12:20|65.33|65.03|65.31|65.01|65.34|65.04|65.3|65|9
1732021950000|2024-11-19 13:12:30|65.32|65.02|65.28|64.98|65.32|65.02|65.21|64.91|14
1732021960000|2024-11-19 13:12:40|65.29|64.99|65.28|64.98|65.3|65|65.25|64.95|17
1732021970000|2024-11-19 13:12:50|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|13
1732021980000|2024-11-19 13:13:00|65.34|65.04|65.27|64.97|65.34|65.04|65.27|64.97|9
1732021990000|2024-11-19 13:13:10|65.28|64.98|65.27|64.97|65.28|64.98|65.25|64.95|16
1732022000000|2024-11-19 13:13:20|65.28|64.98|65.28|64.98|65.29|64.99|65.27|64.97|13
1732022010000|2024-11-19 13:13:30|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|4
1732022020000|2024-11-19 13:13:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732022030000|2024-11-19 13:13:50|65.31|65.01|65.34|65.04|65.34|65.04|65.31|65.01|4
1732022040000|2024-11-19 13:14:00|65.33|65.03|65.36|65.06|65.37|65.07|65.33|65.03|10
1732022050000|2024-11-19 13:14:10|65.35|65.05|65.29|64.99|65.36|65.06|65.29|64.99|9
1732022060000|2024-11-19 13:14:20|65.28|64.98|65.3|65|65.31|65.01|65.28|64.98|5
1732022070000|2024-11-19 13:14:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732022080000|2024-11-19 13:14:40|65.31|65.01|65.32|65.02|65.32|65.02|65.3|65|4
1732022090000|2024-11-19 13:14:50|65.33|65.03|65.4|65.1|65.4|65.1|65.33|65.03|6
1732022100000|2024-11-19 13:15:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|8
1732022110000|2024-11-19 13:15:10|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|6
1732022120000|2024-11-19 13:15:20|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|6
1732022130000|2024-11-19 13:15:30|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|6
1732022140000|2024-11-19 13:15:40|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732022150000|2024-11-19 13:15:50|65.25|64.95|65.24|64.94|65.27|64.97|65.24|64.94|9
1732022160000|2024-11-19 13:16:00|65.23|64.93|65.17|64.87|65.23|64.93|65.17|64.87|12
1732022170000|2024-11-19 13:16:10|65.18|64.88|65.18|64.88|65.18|64.88|65.16|64.86|7
1732022180000|2024-11-19 13:16:20|65.17|64.87|65.13|64.83|65.18|64.88|65.13|64.83|12
1732022200000|2024-11-19 13:16:40|65.12|64.82|65.06|64.76|65.12|64.82|65.05|64.75|6
1732022210000|2024-11-19 13:16:50|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|5
1732022220000|2024-11-19 13:17:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732022230000|2024-11-19 13:17:10|65.03|64.73|65.05|64.75|65.06|64.76|65.03|64.73|9
1732022240000|2024-11-19 13:17:20|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|9
1732022250000|2024-11-19 13:17:30|65.04|64.74|65.03|64.73|65.04|64.74|65.03|64.73|14
1732022260000|2024-11-19 13:17:40|65.04|64.74|65.04|64.74|65.04|64.74|65.02|64.72|11
1732022270000|2024-11-19 13:17:50|65.03|64.73|65.06|64.76|65.06|64.76|65.03|64.73|12
1732022280000|2024-11-19 13:18:00|65.07|64.77|65.04|64.74|65.1|64.8|65.04|64.74|12
1732022290000|2024-11-19 13:18:10|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|5
1732022300000|2024-11-19 13:18:20|65.04|64.74|65.1|64.8|65.1|64.8|65.04|64.74|11
1732022310000|2024-11-19 13:18:30|65.09|64.79|65.1|64.8|65.13|64.83|65.08|64.78|14
1732022320000|2024-11-19 13:18:40|65.11|64.81|65.07|64.77|65.11|64.81|65.07|64.77|7
1732022330000|2024-11-19 13:18:50|65.08|64.78|65.1|64.8|65.11|64.81|65.08|64.78|7
1732022340000|2024-11-19 13:19:00|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732022350000|2024-11-19 13:19:10|65.07|64.77|64.99|64.69|65.07|64.77|64.99|64.69|10
1732022360000|2024-11-19 13:19:20|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|5
1732022370000|2024-11-19 13:19:30|65.03|64.73|64.98|64.68|65.03|64.73|64.98|64.68|5
1732022380000|2024-11-19 13:19:40|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|7
1732022390000|2024-11-19 13:19:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732022400000|2024-11-19 13:20:00|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|3
1732022410000|2024-11-19 13:20:10|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|4
1732022420000|2024-11-19 13:20:20|64.98|64.68|64.98|64.68|64.98|64.68|64.96|64.66|5
1732022430000|2024-11-19 13:20:30|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|5
1732022440000|2024-11-19 13:20:40|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732022450000|2024-11-19 13:20:50|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1732022460000|2024-11-19 13:21:00|64.98|64.68|65.01|64.71|65.02|64.72|64.98|64.68|8
1732022470000|2024-11-19 13:21:10|65.02|64.72|65|64.7|65.04|64.74|65|64.7|5
1732022480000|2024-11-19 13:21:20|64.99|64.69|65.01|64.71|65.01|64.71|64.98|64.68|10
1732022490000|2024-11-19 13:21:30|65|64.7|64.98|64.68|65|64.7|64.98|64.68|3
1732022500000|2024-11-19 13:21:40|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732022510000|2024-11-19 13:21:50|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|4
1732022520000|2024-11-19 13:22:00|64.98|64.68|65|64.7|65.02|64.72|64.98|64.68|9
1732022530000|2024-11-19 13:22:10|65.01|64.71|64.98|64.68|65.01|64.71|64.98|64.68|8
1732022540000|2024-11-19 13:22:20|64.97|64.67|64.95|64.65|64.97|64.67|64.94|64.64|6
1732022550000|2024-11-19 13:22:30|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1732022560000|2024-11-19 13:22:40|64.95|64.65|64.91|64.61|64.95|64.65|64.91|64.61|4
1732022570000|2024-11-19 13:22:50|64.92|64.62|64.87|64.57|64.92|64.62|64.86|64.56|10
1732022580000|2024-11-19 13:23:00|64.86|64.56|64.77|64.47|64.86|64.56|64.76|64.46|6
1732022590000|2024-11-19 13:23:10|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732022600000|2024-11-19 13:23:20|64.77|64.47|64.73|64.43|64.78|64.48|64.72|64.42|5
1732022610000|2024-11-19 13:23:30|64.72|64.42|64.71|64.41|64.72|64.42|64.69|64.39|7
1732022620000|2024-11-19 13:23:40|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|7
1732022630000|2024-11-19 13:23:50|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1732022640000|2024-11-19 13:24:00|64.69|64.39|64.76|64.46|64.76|64.46|64.69|64.39|7
1732022650000|2024-11-19 13:24:10|64.77|64.47|64.77|64.47|64.77|64.47|64.76|64.46|5
1732022660000|2024-11-19 13:24:20|64.78|64.48|64.83|64.53|64.83|64.53|64.78|64.48|4
1732022670000|2024-11-19 13:24:30|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|3
1732022680000|2024-11-19 13:24:40|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|2
1732022690000|2024-11-19 13:24:50|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|8
1732022710000|2024-11-19 13:25:10|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732022720000|2024-11-19 13:25:20|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|3
1732022730000|2024-11-19 13:25:30|64.8|64.5|64.82|64.52|64.82|64.52|64.8|64.5|4
1732022740000|2024-11-19 13:25:40|64.81|64.51|64.82|64.52|64.82|64.52|64.79|64.49|5
1732022750000|2024-11-19 13:25:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732022760000|2024-11-19 13:26:00|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732022770000|2024-11-19 13:26:10|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732022780000|2024-11-19 13:26:20|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|6
1732022790000|2024-11-19 13:26:30|64.9|64.6|64.92|64.62|64.94|64.64|64.9|64.6|9
1732022800000|2024-11-19 13:26:40|64.91|64.61|64.88|64.58|64.91|64.61|64.86|64.56|6
1732022810000|2024-11-19 13:26:50|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1732022820000|2024-11-19 13:27:00|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|4
1732022830000|2024-11-19 13:27:10|64.92|64.62|64.97|64.67|64.97|64.67|64.92|64.62|6
1732022840000|2024-11-19 13:27:20|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732022850000|2024-11-19 13:27:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732022860000|2024-11-19 13:27:40|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|7
1732022870000|2024-11-19 13:27:50|65|64.7|65.03|64.73|65.03|64.73|64.98|64.68|17
1732022880000|2024-11-19 13:28:00|65.01|64.71|65.01|64.71|65.01|64.71|64.99|64.69|5
1732022890000|2024-11-19 13:28:10|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|5
1732022900000|2024-11-19 13:28:20|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732022910000|2024-11-19 13:28:30|65.04|64.74|65.04|64.74|65.05|64.75|65.04|64.74|3
1732022920000|2024-11-19 13:28:40|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732022930000|2024-11-19 13:28:50|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732022940000|2024-11-19 13:29:00|65.05|64.75|65.05|64.75|65.07|64.77|65.05|64.75|4
1732022950000|2024-11-19 13:29:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|6
1732022960000|2024-11-19 13:29:20|65.06|64.76|65.08|64.78|65.08|64.78|65.05|64.75|7
1732022970000|2024-11-19 13:29:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1732022980000|2024-11-19 13:29:40|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732022990000|2024-11-19 13:29:50|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732023000000|2024-11-19 13:30:00|65.06|64.76|64.97|64.67|65.06|64.76|64.96|64.66|11
1732023010000|2024-11-19 13:30:10|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|9
1732023020000|2024-11-19 13:30:20|65.03|64.73|65.04|64.74|65.07|64.77|65.03|64.73|14
1732023030000|2024-11-19 13:30:30|65.03|64.73|64.99|64.69|65.03|64.73|64.99|64.69|4
1732023040000|2024-11-19 13:30:40|64.97|64.67|65.01|64.71|65.01|64.71|64.95|64.65|12
1732023050000|2024-11-19 13:30:50|65.02|64.72|64.94|64.64|65.02|64.72|64.94|64.64|7
1732023060000|2024-11-19 13:31:00|64.95|64.65|65.03|64.73|65.03|64.73|64.95|64.65|8
1732023070000|2024-11-19 13:31:10|65.01|64.71|64.94|64.64|65.01|64.71|64.94|64.64|7
1732023080000|2024-11-19 13:31:20|64.95|64.65|64.92|64.62|64.95|64.65|64.9|64.6|7
1732023090000|2024-11-19 13:31:30|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|11
1732023100000|2024-11-19 13:31:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1732023110000|2024-11-19 13:31:50|64.93|64.63|64.87|64.57|64.93|64.63|64.87|64.57|6
1732023120000|2024-11-19 13:32:00|64.88|64.58|64.89|64.59|64.91|64.61|64.88|64.58|13
1732023130000|2024-11-19 13:32:10|64.9|64.6|64.95|64.65|64.95|64.65|64.9|64.6|12
1732023140000|2024-11-19 13:32:20|64.94|64.64|64.98|64.68|65.02|64.72|64.94|64.64|11
1732023150000|2024-11-19 13:32:30|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|11
1732023160000|2024-11-19 13:32:40|64.97|64.67|65|64.7|65|64.7|64.97|64.67|5
1732023170000|2024-11-19 13:32:50|64.99|64.69|65|64.7|65.03|64.73|64.99|64.69|8
1732023180000|2024-11-19 13:33:00|65.01|64.71|65|64.7|65.03|64.73|65|64.7|5
1732023190000|2024-11-19 13:33:10|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|7
1732023200000|2024-11-19 13:33:20|64.98|64.68|64.94|64.64|64.99|64.69|64.94|64.64|5
1732023210000|2024-11-19 13:33:30|64.89|64.59|64.78|64.48|64.89|64.59|64.78|64.48|8
1732023220000|2024-11-19 13:33:40|64.79|64.49|64.81|64.51|64.84|64.54|64.78|64.48|14
1732023230000|2024-11-19 13:33:50|64.8|64.5|64.77|64.47|64.8|64.5|64.77|64.47|10
1732023240000|2024-11-19 13:34:00|64.78|64.48|64.85|64.55|64.86|64.56|64.78|64.48|15
1732023250000|2024-11-19 13:34:10|64.86|64.56|64.86|64.56|64.87|64.57|64.85|64.55|9
1732023260000|2024-11-19 13:34:20|64.85|64.55|64.88|64.58|64.88|64.58|64.85|64.55|6
1732023270000|2024-11-19 13:34:30|64.87|64.57|64.85|64.55|64.87|64.57|64.85|64.55|5
1732023280000|2024-11-19 13:34:40|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732023290000|2024-11-19 13:34:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|4
1732023300000|2024-11-19 13:35:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|4
1732023310000|2024-11-19 13:35:10|64.81|64.51|64.76|64.46|64.82|64.52|64.76|64.46|8
1732023320000|2024-11-19 13:35:20|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|7
1732023330000|2024-11-19 13:35:30|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732023340000|2024-11-19 13:35:40|64.76|64.46|64.74|64.44|64.76|64.46|64.71|64.41|7
1732023350000|2024-11-19 13:35:50|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|2
1732023360000|2024-11-19 13:36:00|64.74|64.44|64.85|64.55|64.85|64.55|64.74|64.44|11
1732023370000|2024-11-19 13:36:10|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1732023380000|2024-11-19 13:36:20|64.91|64.61|64.9|64.6|64.93|64.63|64.9|64.6|5
1732023390000|2024-11-19 13:36:30|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732023400000|2024-11-19 13:36:40|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|8
1732023410000|2024-11-19 13:36:50|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|5
1732023420000|2024-11-19 13:37:00|64.82|64.52|64.76|64.46|64.82|64.52|64.76|64.46|5
1732023430000|2024-11-19 13:37:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|9
1732023440000|2024-11-19 13:37:20|64.8|64.5|64.79|64.49|64.81|64.51|64.79|64.49|16
1732023450000|2024-11-19 13:37:30|64.78|64.48|64.82|64.52|64.82|64.52|64.77|64.47|7
1732023460000|2024-11-19 13:37:40|64.81|64.51|64.77|64.47|64.81|64.51|64.76|64.46|6
1732023470000|2024-11-19 13:37:50|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|6
1732023480000|2024-11-19 13:38:00|64.8|64.5|64.85|64.55|64.85|64.55|64.8|64.5|6
1732023490000|2024-11-19 13:38:10|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|4
1732023500000|2024-11-19 13:38:20|64.81|64.51|64.76|64.46|64.81|64.51|64.74|64.44|5
1732023520000|2024-11-19 13:38:40|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|3
1732023530000|2024-11-19 13:38:50|64.72|64.42|64.71|64.41|64.73|64.43|64.7|64.4|7
1732023540000|2024-11-19 13:39:00|64.7|64.4|64.71|64.41|64.73|64.43|64.7|64.4|7
1732023550000|2024-11-19 13:39:10|64.7|64.4|64.7|64.4|64.7|64.4|64.67|64.37|5
1732023560000|2024-11-19 13:39:20|64.71|64.41|64.73|64.43|64.73|64.43|64.69|64.39|9
1732023570000|2024-11-19 13:39:30|64.72|64.42|64.77|64.47|64.77|64.47|64.72|64.42|9
1732023580000|2024-11-19 13:39:40|64.78|64.48|64.76|64.46|64.78|64.48|64.75|64.45|8
1732023590000|2024-11-19 13:39:50|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023600000|2024-11-19 13:40:00|64.74|64.44|64.75|64.45|64.77|64.47|64.74|64.44|8
1732023610000|2024-11-19 13:40:10|64.74|64.44|64.73|64.43|64.74|64.44|64.7|64.4|7
1732023620000|2024-11-19 13:40:20|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1732023630000|2024-11-19 13:40:30|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1732023640000|2024-11-19 13:40:40|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023650000|2024-11-19 13:40:50|64.76|64.46|64.77|64.47|64.77|64.47|64.76|64.46|2
1732023660000|2024-11-19 13:41:00|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|7
1732023670000|2024-11-19 13:41:10|64.77|64.47|64.81|64.51|64.84|64.54|64.77|64.47|9
1732023680000|2024-11-19 13:41:20|64.8|64.5|64.76|64.46|64.8|64.5|64.76|64.46|5
1732023690000|2024-11-19 13:41:30|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|4
1732023700000|2024-11-19 13:41:40|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023710000|2024-11-19 13:41:50|64.76|64.46|64.75|64.45|64.76|64.46|64.75|64.45|2
1732023720000|2024-11-19 13:42:00|64.74|64.44|64.73|64.43|64.75|64.45|64.73|64.43|6
1732023730000|2024-11-19 13:42:10|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|2
1732023740000|2024-11-19 13:42:20|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|6
1732023750000|2024-11-19 13:42:30|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|4
1732023760000|2024-11-19 13:42:40|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732023770000|2024-11-19 13:42:50|64.59|64.29|64.64|64.34|64.64|64.34|64.59|64.29|5
1732023780000|2024-11-19 13:43:00|64.63|64.33|64.63|64.33|64.67|64.37|64.63|64.33|7
1732023790000|2024-11-19 13:43:10|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1732023800000|2024-11-19 13:43:20|64.66|64.36|64.65|64.35|64.68|64.38|64.65|64.35|8
1732023810000|2024-11-19 13:43:30|64.66|64.36|64.65|64.35|64.66|64.36|64.65|64.35|2
1732023820000|2024-11-19 13:43:40|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732023830000|2024-11-19 13:43:50|64.6|64.3|64.6|64.3|64.62|64.32|64.6|64.3|4
1732023840000|2024-11-19 13:44:00|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|6
1732023850000|2024-11-19 13:44:10|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1732023860000|2024-11-19 13:44:20|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732023870000|2024-11-19 13:44:30|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|5
1732023880000|2024-11-19 13:44:40|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1732023900000|2024-11-19 13:45:00|64.62|64.32|64.69|64.39|64.7|64.4|64.62|64.32|8
1732023910000|2024-11-19 13:45:10|64.7|64.4|64.72|64.42|64.73|64.43|64.69|64.39|12
1732023920000|2024-11-19 13:45:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1732023930000|2024-11-19 13:45:30|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|17
1732023940000|2024-11-19 13:45:40|64.79|64.49|64.79|64.49|64.79|64.49|64.77|64.47|7
1732023950000|2024-11-19 13:45:50|64.8|64.5|64.81|64.51|64.81|64.51|64.79|64.49|4
1732023960000|2024-11-19 13:46:00|64.8|64.5|64.83|64.53|64.84|64.54|64.79|64.49|8
1732023970000|2024-11-19 13:46:10|64.82|64.52|64.81|64.51|64.82|64.52|64.79|64.49|6
1732023980000|2024-11-19 13:46:20|64.79|64.49|64.83|64.53|64.83|64.53|64.77|64.47|17
1732023990000|2024-11-19 13:46:30|64.82|64.52|64.78|64.48|64.82|64.52|64.77|64.47|8
1732024000000|2024-11-19 13:46:40|64.79|64.49|64.8|64.5|64.8|64.5|64.77|64.47|6
1732024010000|2024-11-19 13:46:50|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|6
1732024020000|2024-11-19 13:47:00|64.84|64.54|64.84|64.54|64.85|64.55|64.83|64.53|9
1732024030000|2024-11-19 13:47:10|64.85|64.55|64.91|64.61|64.91|64.61|64.85|64.55|9
1732024040000|2024-11-19 13:47:20|64.92|64.62|64.91|64.61|64.93|64.63|64.91|64.61|4
1732024050000|2024-11-19 13:47:30|64.89|64.59|64.92|64.62|64.93|64.63|64.88|64.58|9
1732024060000|2024-11-19 13:47:40|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|5
1732024070000|2024-11-19 13:47:50|64.94|64.64|64.95|64.65|64.96|64.66|64.94|64.64|6
1732024080000|2024-11-19 13:48:00|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732024090000|2024-11-19 13:48:10|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732024100000|2024-11-19 13:48:20|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|5
1732024110000|2024-11-19 13:48:30|64.91|64.61|64.85|64.55|64.91|64.61|64.85|64.55|4
1732024120000|2024-11-19 13:48:40|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|10
1732024130000|2024-11-19 13:48:50|64.9|64.6|64.89|64.59|64.91|64.61|64.87|64.57|8
1732024140000|2024-11-19 13:49:00|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732024150000|2024-11-19 13:49:10|64.9|64.6|64.85|64.55|64.9|64.6|64.85|64.55|7
1732024160000|2024-11-19 13:49:20|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732024170000|2024-11-19 13:49:30|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1732024180000|2024-11-19 13:49:40|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|3
1732024190000|2024-11-19 13:49:50|64.85|64.55|64.85|64.55|64.86|64.56|64.85|64.55|3
1732024200000|2024-11-19 13:50:00|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|4
1732024210000|2024-11-19 13:50:10|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|2
1732024220000|2024-11-19 13:50:20|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|5
1732024230000|2024-11-19 13:50:30|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|8
1732024240000|2024-11-19 13:50:40|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1732024250000|2024-11-19 13:50:50|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1732024260000|2024-11-19 13:51:00|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|4
1732024270000|2024-11-19 13:51:10|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732024280000|2024-11-19 13:51:20|64.86|64.56|64.82|64.52|64.87|64.57|64.82|64.52|10
1732024290000|2024-11-19 13:51:30|64.79|64.49|64.77|64.47|64.79|64.49|64.76|64.46|4
1732024300000|2024-11-19 13:51:40|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|5
1732024310000|2024-11-19 13:51:50|64.77|64.47|64.78|64.48|64.79|64.49|64.76|64.46|6
1732024320000|2024-11-19 13:52:00|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|5
1732024330000|2024-11-19 13:52:10|64.73|64.43|64.7|64.4|64.73|64.43|64.7|64.4|5
1732024340000|2024-11-19 13:52:20|64.69|64.39|64.73|64.43|64.74|64.44|64.68|64.38|9
1732024350000|2024-11-19 13:52:30|64.74|64.44|64.78|64.48|64.78|64.48|64.74|64.44|8
1732024360000|2024-11-19 13:52:40|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1732024380000|2024-11-19 13:53:00|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732024390000|2024-11-19 13:53:10|64.73|64.43|64.68|64.38|64.74|64.44|64.68|64.38|7
1732024400000|2024-11-19 13:53:20|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|7
1732024410000|2024-11-19 13:53:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1732024420000|2024-11-19 13:53:40|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|2
1732024430000|2024-11-19 13:53:50|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|2
1732024440000|2024-11-19 13:54:00|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732024450000|2024-11-19 13:54:10|64.57|64.27|64.46|64.16|64.57|64.27|64.46|64.16|6
1732024460000|2024-11-19 13:54:20|64.44|64.14|64.45|64.15|64.47|64.17|64.43|64.13|10
1732024470000|2024-11-19 13:54:30|64.46|64.16|64.37|64.07|64.47|64.17|64.36|64.06|10
1732024480000|2024-11-19 13:54:40|64.38|64.08|64.38|64.08|64.41|64.11|64.38|64.08|5
1732024490000|2024-11-19 13:54:50|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|4
1732024500000|2024-11-19 13:55:00|64.37|64.07|64.38|64.08|64.4|64.1|64.37|64.07|5
1732024510000|2024-11-19 13:55:10|64.37|64.07|64.41|64.11|64.42|64.12|64.37|64.07|13
1732024520000|2024-11-19 13:55:20|64.42|64.12|64.37|64.07|64.43|64.13|64.37|64.07|8
1732024530000|2024-11-19 13:55:30|64.38|64.08|64.38|64.08|64.42|64.12|64.38|64.08|11
1732024540000|2024-11-19 13:55:40|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1732024550000|2024-11-19 13:55:50|64.38|64.08|64.38|64.08|64.38|64.08|64.37|64.07|3
1732024560000|2024-11-19 13:56:00|64.39|64.09|64.49|64.19|64.49|64.19|64.39|64.09|12
1732024570000|2024-11-19 13:56:10|64.48|64.18|64.54|64.24|64.54|64.24|64.46|64.16|15
1732024580000|2024-11-19 13:56:20|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|9
1732024590000|2024-11-19 13:56:30|64.53|64.23|64.57|64.27|64.57|64.27|64.53|64.23|10
1732024600000|2024-11-19 13:56:40|64.56|64.26|64.55|64.25|64.57|64.27|64.54|64.24|8
1732024610000|2024-11-19 13:56:50|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|6
1732024620000|2024-11-19 13:57:00|64.54|64.24|64.48|64.18|64.55|64.25|64.48|64.18|9
1732024630000|2024-11-19 13:57:10|64.46|64.16|64.52|64.22|64.52|64.22|64.46|64.16|6
1732024640000|2024-11-19 13:57:20|64.53|64.23|64.54|64.24|64.54|64.24|64.52|64.22|5
1732024650000|2024-11-19 13:57:30|64.55|64.25|64.56|64.26|64.57|64.27|64.54|64.24|8
1732024660000|2024-11-19 13:57:40|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|8
1732024670000|2024-11-19 13:57:50|64.53|64.23|64.52|64.22|64.53|64.23|64.5|64.2|4
1732024680000|2024-11-19 13:58:00|64.53|64.23|64.54|64.24|64.55|64.25|64.53|64.23|6
1732024690000|2024-11-19 13:58:10|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|5
1732024700000|2024-11-19 13:58:20|64.6|64.3|64.56|64.26|64.6|64.3|64.56|64.26|7
1732024710000|2024-11-19 13:58:30|64.55|64.25|64.51|64.21|64.55|64.25|64.51|64.21|8
1732024720000|2024-11-19 13:58:40|64.48|64.18|64.51|64.21|64.52|64.22|64.47|64.17|11
1732024730000|2024-11-19 13:58:50|64.5|64.2|64.44|64.14|64.5|64.2|64.44|64.14|7
1732024740000|2024-11-19 13:59:00|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732024750000|2024-11-19 13:59:10|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|3
1732024760000|2024-11-19 13:59:20|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732024770000|2024-11-19 13:59:30|64.32|64.02|64.33|64.03|64.35|64.05|64.32|64.02|4
1732024780000|2024-11-19 13:59:40|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|3
1732024790000|2024-11-19 13:59:50|64.29|63.99|64.32|64.02|64.32|64.02|64.27|63.97|15
1732024800000|2024-11-19 14:00:00|64.33|64.03|64.36|64.06|64.37|64.07|64.33|64.03|15
1732024810000|2024-11-19 14:00:10|64.35|64.05|64.38|64.08|64.38|64.08|64.33|64.03|13
1732024820000|2024-11-19 14:00:20|64.37|64.07|64.31|64.01|64.41|64.11|64.31|64.01|12
1732024830000|2024-11-19 14:00:30|64.3|64|64.31|64.01|64.34|64.04|64.3|64|7
1732024840000|2024-11-19 14:00:40|64.29|63.99|64.25|63.95|64.29|63.99|64.25|63.95|8
1732024850000|2024-11-19 14:00:50|64.24|63.94|64.23|63.93|64.27|63.97|64.23|63.93|10
1732024860000|2024-11-19 14:01:00|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|6
1732024870000|2024-11-19 14:01:10|64.16|63.86|64.2|63.9|64.21|63.91|64.16|63.86|5
1732024880000|2024-11-19 14:01:20|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|8
1732024890000|2024-11-19 14:01:30|64.2|63.9|64.28|63.98|64.29|63.99|64.2|63.9|14
1732024900000|2024-11-19 14:01:40|64.29|63.99|64.29|63.99|64.31|64.01|64.29|63.99|11
1732024910000|2024-11-19 14:01:50|64.3|64|64.3|64|64.32|64.02|64.28|63.98|10
1732024920000|2024-11-19 14:02:00|64.31|64.01|64.39|64.09|64.39|64.09|64.31|64.01|10
1732024930000|2024-11-19 14:02:10|64.4|64.1|64.43|64.13|64.43|64.13|64.39|64.09|10
1732024940000|2024-11-19 14:02:20|64.42|64.12|64.44|64.14|64.49|64.19|64.4|64.1|12
1732024950000|2024-11-19 14:02:30|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|4
1732024960000|2024-11-19 14:02:40|64.45|64.15|64.49|64.19|64.49|64.19|64.44|64.14|9
1732024970000|2024-11-19 14:02:50|64.48|64.18|64.45|64.15|64.49|64.19|64.45|64.15|5
1732024980000|2024-11-19 14:03:00|64.46|64.16|64.49|64.19|64.5|64.2|64.46|64.16|10
1732024990000|2024-11-19 14:03:10|64.51|64.21|64.51|64.21|64.51|64.21|64.48|64.18|9
1732025000000|2024-11-19 14:03:20|64.49|64.19|64.53|64.23|64.55|64.25|64.46|64.16|14
1732025010000|2024-11-19 14:03:30|64.52|64.22|64.51|64.21|64.52|64.22|64.5|64.2|6
1732025020000|2024-11-19 14:03:40|64.52|64.22|64.52|64.22|64.53|64.23|64.5|64.2|9
1732025030000|2024-11-19 14:03:50|64.51|64.21|64.51|64.21|64.52|64.22|64.5|64.2|6
1732025040000|2024-11-19 14:04:00|64.5|64.2|64.46|64.16|64.5|64.2|64.44|64.14|12
1732025050000|2024-11-19 14:04:10|64.5|64.2|64.53|64.23|64.54|64.24|64.5|64.2|6
1732025060000|2024-11-19 14:04:20|64.52|64.22|64.47|64.17|64.52|64.22|64.47|64.17|10
1732025070000|2024-11-19 14:04:30|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732025080000|2024-11-19 14:04:40|64.49|64.19|64.44|64.14|64.49|64.19|64.42|64.12|8
1732025090000|2024-11-19 14:04:50|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|5
1732025100000|2024-11-19 14:05:00|64.44|64.14|64.33|64.03|64.44|64.14|64.33|64.03|10
1732025110000|2024-11-19 14:05:10|64.3|64|64.24|63.94|64.3|64|64.24|63.94|8
1732025120000|2024-11-19 14:05:20|64.22|63.92|64.23|63.93|64.24|63.94|64.21|63.91|7
1732025130000|2024-11-19 14:05:30|64.24|63.94|64.23|63.93|64.28|63.98|64.22|63.92|9
1732025140000|2024-11-19 14:05:40|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|4
1732025150000|2024-11-19 14:05:50|64.24|63.94|64.23|63.93|64.24|63.94|64.21|63.91|5
1732025160000|2024-11-19 14:06:00|64.24|63.94|64.23|63.93|64.27|63.97|64.23|63.93|9
1732025170000|2024-11-19 14:06:10|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|4
1732025180000|2024-11-19 14:06:20|64.18|63.88|64.17|63.87|64.19|63.89|64.17|63.87|4
1732025190000|2024-11-19 14:06:30|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|5
1732025200000|2024-11-19 14:06:40|64.19|63.89|64.32|64.02|64.33|64.03|64.19|63.89|18
1732025210000|2024-11-19 14:06:50|64.3|64|64.29|63.99|64.3|64|64.28|63.98|6
1732025220000|2024-11-19 14:07:00|64.28|63.98|64.32|64.02|64.33|64.03|64.23|63.93|16
1732025230000|2024-11-19 14:07:10|64.31|64.01|64.36|64.06|64.36|64.06|64.29|63.99|12
1732025240000|2024-11-19 14:07:20|64.37|64.07|64.33|64.03|64.38|64.08|64.33|64.03|10
1732025250000|2024-11-19 14:07:30|64.3|64|64.37|64.07|64.37|64.07|64.3|64|11
1732025260000|2024-11-19 14:07:40|64.38|64.08|64.43|64.13|64.45|64.15|64.37|64.07|13
1732025270000|2024-11-19 14:07:50|64.41|64.11|64.46|64.16|64.46|64.16|64.41|64.11|6
1732025280000|2024-11-19 14:08:00|64.47|64.17|64.46|64.16|64.49|64.19|64.46|64.16|6
1732025290000|2024-11-19 14:08:10|64.47|64.17|64.5|64.2|64.51|64.21|64.47|64.17|5
1732025300000|2024-11-19 14:08:20|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|7
1732025310000|2024-11-19 14:08:30|64.48|64.18|64.52|64.22|64.52|64.22|64.48|64.18|7
1732025320000|2024-11-19 14:08:40|64.51|64.21|64.54|64.24|64.55|64.25|64.51|64.21|4
1732025330000|2024-11-19 14:08:50|64.55|64.25|64.55|64.25|64.57|64.27|64.54|64.24|6
1732025340000|2024-11-19 14:09:00|64.56|64.26|64.6|64.3|64.6|64.3|64.56|64.26|12
1732025350000|2024-11-19 14:09:10|64.61|64.31|64.6|64.3|64.64|64.34|64.59|64.29|14
1732025360000|2024-11-19 14:09:20|64.61|64.31|64.63|64.33|64.63|64.33|64.61|64.31|5
1732025370000|2024-11-19 14:09:30|64.65|64.35|64.59|64.29|64.65|64.35|64.59|64.29|10
1732025380000|2024-11-19 14:09:40|64.6|64.3|64.66|64.36|64.66|64.36|64.6|64.3|7
1732025390000|2024-11-19 14:09:50|64.67|64.37|64.65|64.35|64.68|64.38|64.63|64.33|10
1732025400000|2024-11-19 14:10:00|64.67|64.37|64.59|64.29|64.67|64.37|64.59|64.29|7
1732025410000|2024-11-19 14:10:10|64.58|64.28|64.54|64.24|64.58|64.28|64.53|64.23|6
1732025420000|2024-11-19 14:10:20|64.55|64.25|64.48|64.18|64.55|64.25|64.48|64.18|4
1732025430000|2024-11-19 14:10:30|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|9
1732025440000|2024-11-19 14:10:40|64.46|64.16|64.44|64.14|64.47|64.17|64.44|64.14|4
1732025460000|2024-11-19 14:11:00|64.45|64.15|64.54|64.24|64.54|64.24|64.45|64.15|12
1732025470000|2024-11-19 14:11:10|64.53|64.23|64.57|64.27|64.58|64.28|64.53|64.23|7
1732025480000|2024-11-19 14:11:20|64.56|64.26|64.54|64.24|64.57|64.27|64.54|64.24|4
1732025490000|2024-11-19 14:11:30|64.53|64.23|64.49|64.19|64.54|64.24|64.49|64.19|6
1732025500000|2024-11-19 14:11:40|64.48|64.18|64.51|64.21|64.51|64.21|64.46|64.16|12
1732025510000|2024-11-19 14:11:50|64.49|64.19|64.48|64.18|64.49|64.19|64.47|64.17|10
1732025520000|2024-11-19 14:12:00|64.49|64.19|64.5|64.2|64.5|64.2|64.47|64.17|10
1732025530000|2024-11-19 14:12:10|64.52|64.22|64.52|64.22|64.55|64.25|64.52|64.22|7
1732025540000|2024-11-19 14:12:20|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1732025550000|2024-11-19 14:12:30|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1732025560000|2024-11-19 14:12:40|64.56|64.26|64.54|64.24|64.57|64.27|64.54|64.24|5
1732025570000|2024-11-19 14:12:50|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732025580000|2024-11-19 14:13:00|64.55|64.25|64.6|64.3|64.6|64.3|64.54|64.24|7
1732025590000|2024-11-19 14:13:10|64.57|64.27|64.53|64.23|64.57|64.27|64.53|64.23|4
1732025600000|2024-11-19 14:13:20|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1732025610000|2024-11-19 14:13:30|64.54|64.24|64.58|64.28|64.58|64.28|64.54|64.24|4
1732025620000|2024-11-19 14:13:40|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732025630000|2024-11-19 14:13:50|64.57|64.27|64.58|64.28|64.59|64.29|64.57|64.27|6
1732025640000|2024-11-19 14:14:00|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|3
1732025650000|2024-11-19 14:14:10|64.61|64.31|64.63|64.33|64.63|64.33|64.61|64.31|3
1732025660000|2024-11-19 14:14:20|64.64|64.34|64.71|64.41|64.71|64.41|64.64|64.34|8
1732025670000|2024-11-19 14:14:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|7
1732025680000|2024-11-19 14:14:40|64.71|64.41|64.72|64.42|64.72|64.42|64.7|64.4|6
1732025690000|2024-11-19 14:14:50|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1732025700000|2024-11-19 14:15:00|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|10
1732025710000|2024-11-19 14:15:10|64.78|64.48|64.69|64.39|64.81|64.51|64.68|64.38|13
1732025720000|2024-11-19 14:15:20|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|5
1732025730000|2024-11-19 14:15:30|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|10
1732025740000|2024-11-19 14:15:40|64.68|64.38|64.62|64.32|64.69|64.39|64.61|64.31|13
1732025750000|2024-11-19 14:15:50|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1732025760000|2024-11-19 14:16:00|64.61|64.31|64.63|64.33|64.64|64.34|64.6|64.3|15
1732025770000|2024-11-19 14:16:10|64.62|64.32|64.68|64.38|64.68|64.38|64.62|64.32|4
1732025780000|2024-11-19 14:16:20|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|8
1732025790000|2024-11-19 14:16:30|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|4
1732025800000|2024-11-19 14:16:40|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|7
1732025810000|2024-11-19 14:16:50|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|6
1732025820000|2024-11-19 14:17:00|64.68|64.38|64.7|64.4|64.7|64.4|64.63|64.33|14
1732025830000|2024-11-19 14:17:10|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|7
1732025840000|2024-11-19 14:17:20|64.7|64.4|64.76|64.46|64.76|64.46|64.69|64.39|12
1732025850000|2024-11-19 14:17:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732025870000|2024-11-19 14:17:50|64.77|64.47|64.77|64.47|64.77|64.47|64.76|64.46|3
1732025880000|2024-11-19 14:18:00|64.76|64.46|64.75|64.45|64.77|64.47|64.73|64.43|12
1732025890000|2024-11-19 14:18:10|64.74|64.44|64.73|64.43|64.76|64.46|64.72|64.42|8
1732025900000|2024-11-19 14:18:20|64.72|64.42|64.72|64.42|64.76|64.46|64.71|64.41|11
1732025910000|2024-11-19 14:18:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|6
1732025920000|2024-11-19 14:18:40|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|4
1732025930000|2024-11-19 14:18:50|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732025940000|2024-11-19 14:19:00|64.74|64.44|64.76|64.46|64.76|64.46|64.73|64.43|4
1732025950000|2024-11-19 14:19:10|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|11
1732025960000|2024-11-19 14:19:20|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732025970000|2024-11-19 14:19:30|64.73|64.43|64.69|64.39|64.73|64.43|64.69|64.39|10
1732025980000|2024-11-19 14:19:40|64.68|64.38|64.63|64.33|64.69|64.39|64.62|64.32|9
1732025990000|2024-11-19 14:19:50|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|8
1732026000000|2024-11-19 14:20:00|64.62|64.32|64.5|64.2|64.62|64.32|64.48|64.18|15
1732026010000|2024-11-19 14:20:10|64.49|64.19|64.46|64.16|64.5|64.2|64.45|64.15|18
1732026020000|2024-11-19 14:20:20|64.45|64.15|64.46|64.16|64.48|64.18|64.45|64.15|9
1732026030000|2024-11-19 14:20:30|64.47|64.17|64.46|64.16|64.49|64.19|64.45|64.15|10
1732026040000|2024-11-19 14:20:40|64.45|64.15|64.49|64.19|64.49|64.19|64.45|64.15|11
1732026050000|2024-11-19 14:20:50|64.48|64.18|64.52|64.22|64.58|64.28|64.47|64.17|16
1732026060000|2024-11-19 14:21:00|64.53|64.23|64.52|64.22|64.53|64.23|64.51|64.21|14
1732026070000|2024-11-19 14:21:10|64.51|64.21|64.6|64.3|64.6|64.3|64.51|64.21|16
1732026080000|2024-11-19 14:21:20|64.59|64.29|64.54|64.24|64.59|64.29|64.54|64.24|10
1732026090000|2024-11-19 14:21:30|64.57|64.27|64.53|64.23|64.58|64.28|64.52|64.22|17
1732026100000|2024-11-19 14:21:40|64.52|64.22|64.57|64.27|64.58|64.28|64.52|64.22|14
1732026110000|2024-11-19 14:21:50|64.58|64.28|64.54|64.24|64.58|64.28|64.53|64.23|5
1732026120000|2024-11-19 14:22:00|64.55|64.25|64.55|64.25|64.57|64.27|64.53|64.23|13
1732026130000|2024-11-19 14:22:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|17
1732026140000|2024-11-19 14:22:20|64.55|64.25|64.62|64.32|64.63|64.33|64.55|64.25|16
1732026150000|2024-11-19 14:22:30|64.61|64.31|64.58|64.28|64.63|64.33|64.57|64.27|12
1732026160000|2024-11-19 14:22:40|64.54|64.24|64.49|64.19|64.54|64.24|64.49|64.19|10
1732026170000|2024-11-19 14:22:50|64.5|64.2|64.5|64.2|64.51|64.21|64.47|64.17|14
1732026180000|2024-11-19 14:23:00|64.51|64.21|64.51|64.21|64.53|64.23|64.5|64.2|12
1732026190000|2024-11-19 14:23:10|64.5|64.2|64.5|64.2|64.51|64.21|64.48|64.18|12
1732026200000|2024-11-19 14:23:20|64.49|64.19|64.5|64.2|64.51|64.21|64.48|64.18|9
1732026210000|2024-11-19 14:23:30|64.51|64.21|64.49|64.19|64.51|64.21|64.48|64.18|7
1732026220000|2024-11-19 14:23:40|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|6
1732026230000|2024-11-19 14:23:50|64.5|64.2|64.48|64.18|64.5|64.2|64.47|64.17|8
1732026240000|2024-11-19 14:24:00|64.49|64.19|64.56|64.26|64.57|64.27|64.49|64.19|10
1732026250000|2024-11-19 14:24:10|64.52|64.22|64.49|64.19|64.55|64.25|64.49|64.19|14
1732026260000|2024-11-19 14:24:20|64.48|64.18|64.47|64.17|64.49|64.19|64.38|64.08|10
1732026270000|2024-11-19 14:24:30|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732026280000|2024-11-19 14:24:40|64.48|64.18|64.51|64.21|64.52|64.22|64.47|64.17|10
1732026290000|2024-11-19 14:24:50|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|4
1732026300000|2024-11-19 14:25:00|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|2
1732026310000|2024-11-19 14:25:10|64.52|64.22|64.5|64.2|64.52|64.22|64.49|64.19|7
1732026320000|2024-11-19 14:25:20|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732026330000|2024-11-19 14:25:30|64.51|64.21|64.52|64.22|64.54|64.24|64.49|64.19|11
1732026340000|2024-11-19 14:25:40|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|6
1732026350000|2024-11-19 14:25:50|64.51|64.21|64.51|64.21|64.52|64.22|64.5|64.2|8
1732026360000|2024-11-19 14:26:00|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1732026370000|2024-11-19 14:26:10|64.55|64.25|64.58|64.28|64.59|64.29|64.55|64.25|4
1732026380000|2024-11-19 14:26:20|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|6
1732026390000|2024-11-19 14:26:30|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|4
1732026400000|2024-11-19 14:26:40|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|6
1732026410000|2024-11-19 14:26:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732026420000|2024-11-19 14:27:00|64.59|64.29|64.57|64.27|64.6|64.3|64.57|64.27|7
1732026430000|2024-11-19 14:27:10|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|3
1732026440000|2024-11-19 14:27:20|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|8
1732026450000|2024-11-19 14:27:30|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|5
1732026460000|2024-11-19 14:27:40|64.62|64.32|64.61|64.31|64.63|64.33|64.6|64.3|10
1732026470000|2024-11-19 14:27:50|64.6|64.3|64.58|64.28|64.61|64.31|64.58|64.28|5
1732026480000|2024-11-19 14:28:00|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|3
1732026490000|2024-11-19 14:28:10|64.62|64.32|64.69|64.39|64.7|64.4|64.62|64.32|8
1732026500000|2024-11-19 14:28:20|64.68|64.38|64.69|64.39|64.69|64.39|64.67|64.37|10
1732026510000|2024-11-19 14:28:30|64.68|64.38|64.62|64.32|64.69|64.39|64.62|64.32|8
1732026520000|2024-11-19 14:28:40|64.63|64.33|64.6|64.3|64.64|64.34|64.6|64.3|7
1732026530000|2024-11-19 14:28:50|64.61|64.31|64.61|64.31|64.63|64.33|64.61|64.31|4
1732026540000|2024-11-19 14:29:00|64.62|64.32|64.64|64.34|64.66|64.36|64.62|64.32|4
1732026550000|2024-11-19 14:29:10|64.63|64.33|64.63|64.33|64.65|64.35|64.62|64.32|8
1732026560000|2024-11-19 14:29:20|64.64|64.34|64.67|64.37|64.67|64.37|64.63|64.33|7
1732026570000|2024-11-19 14:29:30|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732026580000|2024-11-19 14:29:40|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|6
1732026590000|2024-11-19 14:29:50|64.65|64.35|64.63|64.33|64.65|64.35|64.63|64.33|5
1732026600000|2024-11-19 14:30:00|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|7
1732026610000|2024-11-19 14:30:10|64.61|64.31|64.59|64.29|64.61|64.31|64.58|64.28|10
1732026620000|2024-11-19 14:30:20|64.6|64.3|64.59|64.29|64.6|64.3|64.58|64.28|11
1732026630000|2024-11-19 14:30:30|64.58|64.28|64.6|64.3|64.61|64.31|64.58|64.28|9
1732026640000|2024-11-19 14:30:40|64.61|64.31|64.62|64.32|64.63|64.33|64.59|64.29|7
1732026650000|2024-11-19 14:30:50|64.63|64.33|64.65|64.35|64.67|64.37|64.63|64.33|10
1732026660000|2024-11-19 14:31:00|64.64|64.34|64.66|64.36|64.66|64.36|64.63|64.33|12
1732026670000|2024-11-19 14:31:10|64.65|64.35|64.68|64.38|64.68|64.38|64.64|64.34|12
1732026680000|2024-11-19 14:31:20|64.69|64.39|64.71|64.41|64.71|64.41|64.67|64.37|11
1732026690000|2024-11-19 14:31:30|64.72|64.42|64.76|64.46|64.76|64.46|64.72|64.42|9
1732026700000|2024-11-19 14:31:40|64.77|64.47|64.71|64.41|64.77|64.47|64.7|64.4|16
1732026710000|2024-11-19 14:31:50|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|6
1732026720000|2024-11-19 14:32:00|64.7|64.4|64.56|64.26|64.7|64.4|64.56|64.26|15
1732026730000|2024-11-19 14:32:10|64.55|64.25|64.57|64.27|64.62|64.32|64.53|64.23|14
1732026740000|2024-11-19 14:32:20|64.56|64.26|64.51|64.21|64.56|64.26|64.51|64.21|6
1732026750000|2024-11-19 14:32:30|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|2
1732026760000|2024-11-19 14:32:40|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|9
1732026770000|2024-11-19 14:32:50|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|6
1732026780000|2024-11-19 14:33:00|64.51|64.21|64.5|64.2|64.52|64.22|64.49|64.19|16
1732026790000|2024-11-19 14:33:10|64.51|64.21|64.53|64.23|64.56|64.26|64.51|64.21|19
1732026800000|2024-11-19 14:33:20|64.54|64.24|64.49|64.19|64.55|64.25|64.49|64.19|16
1732026810000|2024-11-19 14:33:30|64.5|64.2|64.48|64.18|64.5|64.2|64.44|64.14|10
1732026820000|2024-11-19 14:33:40|64.49|64.19|64.43|64.13|64.49|64.19|64.43|64.13|12
1732026830000|2024-11-19 14:33:50|64.42|64.12|64.38|64.08|64.42|64.12|64.36|64.06|16
1732026840000|2024-11-19 14:34:00|64.37|64.07|64.44|64.14|64.44|64.14|64.37|64.07|8
1732026850000|2024-11-19 14:34:10|64.43|64.13|64.4|64.1|64.43|64.13|64.39|64.09|11
1732026860000|2024-11-19 14:34:20|64.41|64.11|64.41|64.11|64.43|64.13|64.4|64.1|12
1732026870000|2024-11-19 14:34:30|64.42|64.12|64.45|64.15|64.5|64.2|64.42|64.12|7
1732026880000|2024-11-19 14:34:40|64.46|64.16|64.42|64.12|64.46|64.16|64.41|64.11|14
1732026890000|2024-11-19 14:34:50|64.41|64.11|64.42|64.12|64.44|64.14|64.41|64.11|6
1732026900000|2024-11-19 14:35:00|64.43|64.13|64.34|64.04|64.45|64.15|64.34|64.04|12
1732026910000|2024-11-19 14:35:10|64.35|64.05|64.29|63.99|64.35|64.05|64.29|63.99|10
1732026920000|2024-11-19 14:35:20|64.27|63.97|64.32|64.02|64.32|64.02|64.25|63.95|16
1732026930000|2024-11-19 14:35:30|64.31|64.01|64.39|64.09|64.39|64.09|64.31|64.01|18
1732026940000|2024-11-19 14:35:40|64.42|64.12|64.49|64.19|64.5|64.2|64.41|64.11|16
1732026950000|2024-11-19 14:35:50|64.5|64.2|64.5|64.2|64.55|64.25|64.49|64.19|11
1732026960000|2024-11-19 14:36:00|64.52|64.22|64.44|64.14|64.52|64.22|64.43|64.13|15
1732026970000|2024-11-19 14:36:10|64.45|64.15|64.47|64.17|64.49|64.19|64.43|64.13|17
1732026980000|2024-11-19 14:36:20|64.48|64.18|64.54|64.24|64.54|64.24|64.48|64.18|7
1732026990000|2024-11-19 14:36:30|64.53|64.23|64.53|64.23|64.56|64.26|64.52|64.22|13
1732027000000|2024-11-19 14:36:40|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|6
1732027010000|2024-11-19 14:36:50|64.54|64.24|64.57|64.27|64.6|64.3|64.53|64.23|14
1732027020000|2024-11-19 14:37:00|64.56|64.26|64.57|64.27|64.59|64.29|64.53|64.23|10
1732027030000|2024-11-19 14:37:10|64.56|64.26|64.58|64.28|64.6|64.3|64.56|64.26|13
1732027040000|2024-11-19 14:37:20|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|9
1732027050000|2024-11-19 14:37:30|64.57|64.27|64.56|64.26|64.59|64.29|64.54|64.24|12
1732027060000|2024-11-19 14:37:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|4
1732027070000|2024-11-19 14:37:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732027080000|2024-11-19 14:38:00|64.56|64.26|64.54|64.24|64.58|64.28|64.53|64.23|13
1732027090000|2024-11-19 14:38:10|64.53|64.23|64.54|64.24|64.56|64.26|64.52|64.22|13
1732027100000|2024-11-19 14:38:20|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732027110000|2024-11-19 14:38:30|64.53|64.23|64.6|64.3|64.6|64.3|64.51|64.21|8
1732027120000|2024-11-19 14:38:40|64.61|64.31|64.72|64.42|64.72|64.42|64.6|64.3|16
1732027130000|2024-11-19 14:38:50|64.71|64.41|64.73|64.43|64.73|64.43|64.69|64.39|6
1732027140000|2024-11-19 14:39:00|64.75|64.45|64.7|64.4|64.78|64.48|64.7|64.4|16
1732027150000|2024-11-19 14:39:10|64.69|64.39|64.69|64.39|64.72|64.42|64.69|64.39|6
1732027160000|2024-11-19 14:39:20|64.71|64.41|64.71|64.41|64.71|64.41|64.69|64.39|8
1732027170000|2024-11-19 14:39:30|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|6
1732027180000|2024-11-19 14:39:40|64.7|64.4|64.71|64.41|64.71|64.41|64.69|64.39|4
1732027190000|2024-11-19 14:39:50|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1732027200000|2024-11-19 14:40:00|64.74|64.44|64.73|64.43|64.75|64.45|64.71|64.41|12
1732027210000|2024-11-19 14:40:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1732027220000|2024-11-19 14:40:20|64.72|64.42|64.69|64.39|64.73|64.43|64.69|64.39|14
1732027230000|2024-11-19 14:40:30|64.68|64.38|64.72|64.42|64.73|64.43|64.67|64.37|10
1732027240000|2024-11-19 14:40:40|64.73|64.43|64.79|64.49|64.79|64.49|64.73|64.43|9
1732027250000|2024-11-19 14:40:50|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732027260000|2024-11-19 14:41:00|64.77|64.47|64.76|64.46|64.78|64.48|64.76|64.46|4
1732027270000|2024-11-19 14:41:10|64.77|64.47|64.77|64.47|64.78|64.48|64.72|64.42|11
1732027280000|2024-11-19 14:41:20|64.78|64.48|64.82|64.52|64.82|64.52|64.77|64.47|7
1732027290000|2024-11-19 14:41:30|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732027300000|2024-11-19 14:41:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732027310000|2024-11-19 14:41:50|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|5
1732027320000|2024-11-19 14:42:00|64.84|64.54|64.84|64.54|64.84|64.54|64.82|64.52|6
1732027330000|2024-11-19 14:42:10|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732027350000|2024-11-19 14:42:30|64.85|64.55|64.84|64.54|64.85|64.55|64.82|64.52|7
1732027360000|2024-11-19 14:42:40|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|9
1732027370000|2024-11-19 14:42:50|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|6
1732027380000|2024-11-19 14:43:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732027390000|2024-11-19 14:43:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732027430000|2024-11-19 14:43:50|64.85|64.55|64.85|64.55|64.85|64.55|64.84|64.54|3
1732027450000|2024-11-19 14:44:10|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732027470000|2024-11-19 14:44:30|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|11
1732027500000|2024-11-19 14:45:00|64.91|64.61|64.88|64.58|64.92|64.62|64.88|64.58|6
1732027510000|2024-11-19 14:45:10|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732027520000|2024-11-19 14:45:20|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|5
1732027530000|2024-11-19 14:45:30|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732027540000|2024-11-19 14:45:40|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|5
1732027550000|2024-11-19 14:45:50|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732027560000|2024-11-19 14:46:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732027570000|2024-11-19 14:46:10|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732027580000|2024-11-19 14:46:20|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|4
1732027590000|2024-11-19 14:46:30|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|5
1732027600000|2024-11-19 14:46:40|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732027610000|2024-11-19 14:46:50|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|4
1732027620000|2024-11-19 14:47:00|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1732027630000|2024-11-19 14:47:10|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|6
1732027640000|2024-11-19 14:47:20|64.98|64.68|64.93|64.63|65|64.7|64.93|64.63|6
1732027650000|2024-11-19 14:47:30|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732027660000|2024-11-19 14:47:40|64.92|64.62|64.89|64.59|64.92|64.62|64.89|64.59|3
1732027670000|2024-11-19 14:47:50|64.85|64.55|64.87|64.57|64.87|64.57|64.83|64.53|5
1732027680000|2024-11-19 14:48:00|64.86|64.56|64.84|64.54|64.86|64.56|64.83|64.53|5
1732027690000|2024-11-19 14:48:10|64.85|64.55|64.93|64.63|64.93|64.63|64.85|64.55|9
1732027700000|2024-11-19 14:48:20|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|6
1732027710000|2024-11-19 14:48:30|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|6
1732027720000|2024-11-19 14:48:40|64.89|64.59|64.92|64.62|64.92|64.62|64.89|64.59|4
1732027730000|2024-11-19 14:48:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732027740000|2024-11-19 14:49:00|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|7
1732027750000|2024-11-19 14:49:10|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|5
1732027760000|2024-11-19 14:49:20|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1732027770000|2024-11-19 14:49:30|65.02|64.72|64.98|64.68|65.02|64.72|64.98|64.68|5
1732027780000|2024-11-19 14:49:40|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|4
1732027790000|2024-11-19 14:49:50|64.94|64.64|64.93|64.63|64.94|64.64|64.9|64.6|5
1732027800000|2024-11-19 14:50:00|64.94|64.64|64.93|64.63|64.96|64.66|64.93|64.63|10
1732027810000|2024-11-19 14:50:10|64.98|64.68|65.04|64.74|65.08|64.78|64.98|64.68|10
1732027820000|2024-11-19 14:50:20|65.05|64.75|64.9|64.6|65.05|64.75|64.89|64.59|13
1732027830000|2024-11-19 14:50:30|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|3
1732027840000|2024-11-19 14:50:40|64.86|64.56|64.83|64.53|64.86|64.56|64.82|64.52|12
1732027850000|2024-11-19 14:50:50|64.82|64.52|64.8|64.5|64.82|64.52|64.78|64.48|8
1732027860000|2024-11-19 14:51:00|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|14
1732027870000|2024-11-19 14:51:10|64.81|64.51|64.79|64.49|64.81|64.51|64.77|64.47|13
1732027880000|2024-11-19 14:51:20|64.8|64.5|64.85|64.55|64.85|64.55|64.78|64.48|11
1732027890000|2024-11-19 14:51:30|64.86|64.56|64.85|64.55|64.87|64.57|64.84|64.54|7
1732027900000|2024-11-19 14:51:40|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732027910000|2024-11-19 14:51:50|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|3
1732027920000|2024-11-19 14:52:00|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732027930000|2024-11-19 14:52:10|64.88|64.58|64.93|64.63|64.94|64.64|64.88|64.58|11
1732027940000|2024-11-19 14:52:20|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732027950000|2024-11-19 14:52:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|5
1732027960000|2024-11-19 14:52:40|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|8
1732027970000|2024-11-19 14:52:50|64.97|64.67|64.94|64.64|64.98|64.68|64.94|64.64|5
1732027980000|2024-11-19 14:53:00|64.93|64.63|64.91|64.61|64.94|64.64|64.9|64.6|5
1732027990000|2024-11-19 14:53:10|64.9|64.6|64.89|64.59|64.9|64.6|64.87|64.57|6
1732028000000|2024-11-19 14:53:20|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|4
1732028010000|2024-11-19 14:53:30|64.88|64.58|64.84|64.54|64.89|64.59|64.84|64.54|10
1732028020000|2024-11-19 14:53:40|64.83|64.53|64.87|64.57|64.88|64.58|64.83|64.53|9
1732028030000|2024-11-19 14:53:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|6
1732028040000|2024-11-19 14:54:00|64.84|64.54|64.82|64.52|64.85|64.55|64.81|64.51|8
1732028050000|2024-11-19 14:54:10|64.81|64.51|64.87|64.57|64.87|64.57|64.81|64.51|13
1732028060000|2024-11-19 14:54:20|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|10
1732028070000|2024-11-19 14:54:30|64.88|64.58|64.81|64.51|64.88|64.58|64.79|64.49|10
1732028080000|2024-11-19 14:54:40|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732028090000|2024-11-19 14:54:50|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|4
1732028100000|2024-11-19 14:55:00|64.77|64.47|64.79|64.49|64.81|64.51|64.77|64.47|7
1732028120000|2024-11-19 14:55:20|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|3
1732028130000|2024-11-19 14:55:30|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|10
1732028140000|2024-11-19 14:55:40|64.7|64.4|64.72|64.42|64.72|64.42|64.69|64.39|9
1732028150000|2024-11-19 14:55:50|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732028160000|2024-11-19 14:56:00|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1732028170000|2024-11-19 14:56:10|64.69|64.39|64.62|64.32|64.69|64.39|64.62|64.32|7
1732028180000|2024-11-19 14:56:20|64.63|64.33|64.6|64.3|64.64|64.34|64.6|64.3|6
1732028190000|2024-11-19 14:56:30|64.61|64.31|64.6|64.3|64.62|64.32|64.6|64.3|4
1732028200000|2024-11-19 14:56:40|64.59|64.29|64.58|64.28|64.6|64.3|64.58|64.28|6
1732028220000|2024-11-19 14:57:00|64.57|64.27|64.57|64.27|64.57|64.27|64.55|64.25|5
1732028230000|2024-11-19 14:57:10|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1732028240000|2024-11-19 14:57:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732028250000|2024-11-19 14:57:30|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732028260000|2024-11-19 14:57:40|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732028270000|2024-11-19 14:57:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732028280000|2024-11-19 14:58:00|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1732028290000|2024-11-19 14:58:10|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|4
1732028300000|2024-11-19 14:58:20|64.61|64.31|64.6|64.3|64.63|64.33|64.6|64.3|5
1732028310000|2024-11-19 14:58:30|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|2
1732028320000|2024-11-19 14:58:40|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|3
1732028340000|2024-11-19 14:59:00|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|2
1732028360000|2024-11-19 14:59:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732028370000|2024-11-19 14:59:30|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732028380000|2024-11-19 14:59:40|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|2
1732028390000|2024-11-19 14:59:50|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732028400000|2024-11-19 15:00:00|64.6|64.3|64.64|64.34|64.64|64.34|64.6|64.3|8
1732028410000|2024-11-19 15:00:10|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|3
1732028420000|2024-11-19 15:00:20|64.62|64.32|64.64|64.34|64.64|64.34|64.6|64.3|11
1732028430000|2024-11-19 15:00:30|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|2
1732028440000|2024-11-19 15:00:40|64.63|64.33|64.67|64.37|64.67|64.37|64.63|64.33|11
1732028450000|2024-11-19 15:00:50|64.68|64.38|64.63|64.33|64.69|64.39|64.63|64.33|10
1732028460000|2024-11-19 15:01:00|64.62|64.32|64.58|64.28|64.62|64.32|64.54|64.24|16
1732028470000|2024-11-19 15:01:10|64.59|64.29|64.69|64.39|64.7|64.4|64.59|64.29|13
1732028480000|2024-11-19 15:01:20|64.7|64.4|64.75|64.45|64.77|64.47|64.7|64.4|7
1732028490000|2024-11-19 15:01:30|64.74|64.44|64.7|64.4|64.76|64.46|64.7|64.4|8
1732028500000|2024-11-19 15:01:40|64.69|64.39|64.71|64.41|64.73|64.43|64.69|64.39|6
1732028510000|2024-11-19 15:01:50|64.72|64.42|64.75|64.45|64.75|64.45|64.71|64.41|6
1732028520000|2024-11-19 15:02:00|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|5
1732028530000|2024-11-19 15:02:10|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|4
1732028540000|2024-11-19 15:02:20|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|4
1732028550000|2024-11-19 15:02:30|64.73|64.43|64.68|64.38|64.73|64.43|64.68|64.38|8
1732028560000|2024-11-19 15:02:40|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|3
1732028570000|2024-11-19 15:02:50|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732028580000|2024-11-19 15:03:00|64.66|64.36|64.74|64.44|64.75|64.45|64.66|64.36|10
1732028590000|2024-11-19 15:03:10|64.73|64.43|64.77|64.47|64.78|64.48|64.73|64.43|7
1732028600000|2024-11-19 15:03:20|64.76|64.46|64.76|64.46|64.77|64.47|64.75|64.45|5
1732028610000|2024-11-19 15:03:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732028620000|2024-11-19 15:03:40|64.79|64.49|64.83|64.53|64.83|64.53|64.79|64.49|5
1732028630000|2024-11-19 15:03:50|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732028640000|2024-11-19 15:04:00|64.85|64.55|64.82|64.52|64.85|64.55|64.8|64.5|6
1732028650000|2024-11-19 15:04:10|64.83|64.53|64.8|64.5|64.84|64.54|64.79|64.49|7
1732028660000|2024-11-19 15:04:20|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028670000|2024-11-19 15:04:30|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028680000|2024-11-19 15:04:40|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|5
1732028690000|2024-11-19 15:04:50|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|4
1732028700000|2024-11-19 15:05:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732028710000|2024-11-19 15:05:10|64.8|64.5|64.81|64.51|64.81|64.51|64.76|64.46|15
1732028720000|2024-11-19 15:05:20|64.83|64.53|64.79|64.49|64.83|64.53|64.79|64.49|5
1732028730000|2024-11-19 15:05:30|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732028740000|2024-11-19 15:05:40|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|7
1732028750000|2024-11-19 15:05:50|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|8
1732028760000|2024-11-19 15:06:00|64.76|64.46|64.8|64.5|64.8|64.5|64.76|64.46|5
1732028770000|2024-11-19 15:06:10|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|9
1732028780000|2024-11-19 15:06:20|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|9
1732028790000|2024-11-19 15:06:30|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|3
1732028800000|2024-11-19 15:06:40|64.73|64.43|64.82|64.52|64.82|64.52|64.73|64.43|9
1732028810000|2024-11-19 15:06:50|64.83|64.53|64.86|64.56|64.87|64.57|64.83|64.53|10
1732028820000|2024-11-19 15:07:00|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|6
1732028830000|2024-11-19 15:07:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732028840000|2024-11-19 15:07:20|64.81|64.51|64.84|64.54|64.86|64.56|64.81|64.51|11
1732028850000|2024-11-19 15:07:30|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1732028860000|2024-11-19 15:07:40|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|7
1732028870000|2024-11-19 15:07:50|64.83|64.53|64.84|64.54|64.84|64.54|64.8|64.5|6
1732028880000|2024-11-19 15:08:00|64.85|64.55|64.86|64.56|64.86|64.56|64.84|64.54|4
1732028890000|2024-11-19 15:08:10|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|5
1732028900000|2024-11-19 15:08:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732028910000|2024-11-19 15:08:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732028930000|2024-11-19 15:08:50|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|8
1732028940000|2024-11-19 15:09:00|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|5
1732028950000|2024-11-19 15:09:10|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|6
1732028960000|2024-11-19 15:09:20|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732028970000|2024-11-19 15:09:30|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732028990000|2024-11-19 15:09:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732029000000|2024-11-19 15:10:00|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|4
1732029010000|2024-11-19 15:10:10|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|7
1732029020000|2024-11-19 15:10:20|64.91|64.61|64.91|64.61|64.91|64.61|64.89|64.59|5
1732029030000|2024-11-19 15:10:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|7
1732029040000|2024-11-19 15:10:40|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|5
1732029050000|2024-11-19 15:10:50|64.91|64.61|64.89|64.59|64.91|64.61|64.88|64.58|6
1732029060000|2024-11-19 15:11:00|64.9|64.6|64.92|64.62|64.92|64.62|64.89|64.59|6
1732029070000|2024-11-19 15:11:10|64.91|64.61|64.93|64.63|64.93|64.63|64.9|64.6|7
1732029080000|2024-11-19 15:11:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1732029090000|2024-11-19 15:11:30|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732029100000|2024-11-19 15:11:40|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732029110000|2024-11-19 15:11:50|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|3
1732029120000|2024-11-19 15:12:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732029130000|2024-11-19 15:12:10|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732029140000|2024-11-19 15:12:20|64.89|64.59|64.93|64.63|64.93|64.63|64.89|64.59|7
1732029150000|2024-11-19 15:12:30|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732029160000|2024-11-19 15:12:40|64.95|64.65|65|64.7|65|64.7|64.95|64.65|8
1732029170000|2024-11-19 15:12:50|64.99|64.69|64.98|64.68|64.99|64.69|64.96|64.66|10
1732029180000|2024-11-19 15:13:00|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|7
1732029190000|2024-11-19 15:13:10|64.92|64.62|64.87|64.57|64.92|64.62|64.87|64.57|9
1732029200000|2024-11-19 15:13:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732029210000|2024-11-19 15:13:30|64.84|64.54|64.83|64.53|64.84|64.54|64.79|64.49|12
1732029220000|2024-11-19 15:13:40|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|5
1732029230000|2024-11-19 15:13:50|64.89|64.59|64.91|64.61|64.96|64.66|64.89|64.59|9
1732029240000|2024-11-19 15:14:00|64.92|64.62|64.91|64.61|64.93|64.63|64.91|64.61|4
1732029250000|2024-11-19 15:14:10|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|8
1732029260000|2024-11-19 15:14:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732029270000|2024-11-19 15:14:30|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|3
1732029280000|2024-11-19 15:14:40|64.86|64.56|64.84|64.54|64.86|64.56|64.83|64.53|8
1732029290000|2024-11-19 15:14:50|64.83|64.53|64.77|64.47|64.83|64.53|64.77|64.47|4
1732029300000|2024-11-19 15:15:00|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|6
1732029310000|2024-11-19 15:15:10|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|8
1732029320000|2024-11-19 15:15:20|64.77|64.47|64.77|64.47|64.79|64.49|64.74|64.44|10
1732029330000|2024-11-19 15:15:30|64.76|64.46|64.69|64.39|64.76|64.46|64.68|64.38|9
1732029340000|2024-11-19 15:15:40|64.7|64.4|64.69|64.39|64.73|64.43|64.69|64.39|6
1732029350000|2024-11-19 15:15:50|64.72|64.42|64.69|64.39|64.72|64.42|64.67|64.37|14
1732029360000|2024-11-19 15:16:00|64.72|64.42|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029370000|2024-11-19 15:16:10|64.71|64.41|64.7|64.4|64.73|64.43|64.69|64.39|15
1732029380000|2024-11-19 15:16:20|64.71|64.41|64.7|64.4|64.74|64.44|64.7|64.4|9
1732029390000|2024-11-19 15:16:30|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|5
1732029400000|2024-11-19 15:16:40|64.72|64.42|64.75|64.45|64.79|64.49|64.72|64.42|10
1732029410000|2024-11-19 15:16:50|64.76|64.46|64.77|64.47|64.8|64.5|64.75|64.45|11
1732029420000|2024-11-19 15:17:00|64.76|64.46|64.74|64.44|64.8|64.5|64.74|64.44|15
1732029430000|2024-11-19 15:17:10|64.76|64.46|64.72|64.42|64.77|64.47|64.72|64.42|15
1732029440000|2024-11-19 15:17:20|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|12
1732029450000|2024-11-19 15:17:30|64.8|64.5|64.79|64.49|64.8|64.5|64.77|64.47|11
1732029460000|2024-11-19 15:17:40|64.8|64.5|64.84|64.54|64.84|64.54|64.8|64.5|7
1732029470000|2024-11-19 15:17:50|64.83|64.53|64.88|64.58|64.88|64.58|64.82|64.52|6
1732029480000|2024-11-19 15:18:00|64.87|64.57|64.83|64.53|64.87|64.57|64.82|64.52|12
1732029490000|2024-11-19 15:18:10|64.82|64.52|64.81|64.51|64.83|64.53|64.81|64.51|5
1732029500000|2024-11-19 15:18:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732029510000|2024-11-19 15:18:30|64.81|64.51|64.78|64.48|64.81|64.51|64.78|64.48|4
1732029520000|2024-11-19 15:18:40|64.79|64.49|64.83|64.53|64.85|64.55|64.74|64.44|16
1732029530000|2024-11-19 15:18:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029540000|2024-11-19 15:19:00|64.84|64.54|64.87|64.57|64.87|64.57|64.83|64.53|8
1732029550000|2024-11-19 15:19:10|64.84|64.54|64.85|64.55|64.87|64.57|64.84|64.54|7
1732029560000|2024-11-19 15:19:20|64.84|64.54|64.87|64.57|64.89|64.59|64.84|64.54|8
1732029570000|2024-11-19 15:19:30|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|6
1732029580000|2024-11-19 15:19:40|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|7
1732029590000|2024-11-19 15:19:50|64.87|64.57|64.89|64.59|64.89|64.59|64.84|64.54|6
1732029600000|2024-11-19 15:20:00|64.88|64.58|64.82|64.52|64.88|64.58|64.82|64.52|6
1732029610000|2024-11-19 15:20:10|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|8
1732029620000|2024-11-19 15:20:20|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|7
1732029630000|2024-11-19 15:20:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029640000|2024-11-19 15:20:40|64.71|64.41|64.72|64.42|64.72|64.42|64.71|64.41|4
1732029650000|2024-11-19 15:20:50|64.73|64.43|64.66|64.36|64.74|64.44|64.66|64.36|11
1732029660000|2024-11-19 15:21:00|64.65|64.35|64.72|64.42|64.73|64.43|64.64|64.34|9
1732029670000|2024-11-19 15:21:10|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732029680000|2024-11-19 15:21:20|64.73|64.43|64.73|64.43|64.76|64.46|64.72|64.42|13
1732029690000|2024-11-19 15:21:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|11
1732029700000|2024-11-19 15:21:40|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|6
1732029710000|2024-11-19 15:21:50|64.74|64.44|64.76|64.46|64.77|64.47|64.74|64.44|8
1732029720000|2024-11-19 15:22:00|64.77|64.47|64.72|64.42|64.78|64.48|64.72|64.42|11
1732029730000|2024-11-19 15:22:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|8
1732029740000|2024-11-19 15:22:20|64.81|64.51|64.87|64.57|64.87|64.57|64.81|64.51|13
1732029750000|2024-11-19 15:22:30|64.86|64.56|64.83|64.53|64.86|64.56|64.8|64.5|11
1732029760000|2024-11-19 15:22:40|64.85|64.55|64.78|64.48|64.85|64.55|64.78|64.48|7
1732029770000|2024-11-19 15:22:50|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|10
1732029780000|2024-11-19 15:23:00|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|15
1732029790000|2024-11-19 15:23:10|64.81|64.51|64.75|64.45|64.82|64.52|64.73|64.43|14
1732029800000|2024-11-19 15:23:20|64.74|64.44|64.83|64.53|64.83|64.53|64.74|64.44|11
1732029810000|2024-11-19 15:23:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732029820000|2024-11-19 15:23:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732029830000|2024-11-19 15:23:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029840000|2024-11-19 15:24:00|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732029850000|2024-11-19 15:24:10|64.84|64.54|64.89|64.59|64.91|64.61|64.84|64.54|6
1732029860000|2024-11-19 15:24:20|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|2
1732029880000|2024-11-19 15:24:40|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|7
1732029890000|2024-11-19 15:24:50|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|9
1732029900000|2024-11-19 15:25:00|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732029910000|2024-11-19 15:25:10|64.82|64.52|64.79|64.49|64.82|64.52|64.78|64.48|13
1732029920000|2024-11-19 15:25:20|64.8|64.5|64.83|64.53|64.83|64.53|64.8|64.5|3
1732029930000|2024-11-19 15:25:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|6
1732029940000|2024-11-19 15:25:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732029950000|2024-11-19 15:25:50|64.86|64.56|64.9|64.6|64.9|64.6|64.84|64.54|14
1732029960000|2024-11-19 15:26:00|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|5
1732029970000|2024-11-19 15:26:10|64.9|64.6|64.85|64.55|64.9|64.6|64.83|64.53|9
1732029980000|2024-11-19 15:26:20|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732029990000|2024-11-19 15:26:30|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|8
1732030000000|2024-11-19 15:26:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|4
1732030020000|2024-11-19 15:27:00|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1732030030000|2024-11-19 15:27:10|64.91|64.61|64.95|64.65|64.96|64.66|64.91|64.61|7
1732030040000|2024-11-19 15:27:20|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|5
1732030050000|2024-11-19 15:27:30|64.93|64.63|64.9|64.6|64.94|64.64|64.9|64.6|12
1732030060000|2024-11-19 15:27:40|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|5
1732030070000|2024-11-19 15:27:50|64.86|64.56|64.89|64.59|64.89|64.59|64.83|64.53|10
1732030080000|2024-11-19 15:28:00|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|5
1732030090000|2024-11-19 15:28:10|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|4
1732030100000|2024-11-19 15:28:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732030110000|2024-11-19 15:28:30|64.91|64.61|64.93|64.63|64.96|64.66|64.91|64.61|11
1732030120000|2024-11-19 15:28:40|64.92|64.62|64.88|64.58|64.92|64.62|64.83|64.53|11
1732030130000|2024-11-19 15:28:50|64.86|64.56|64.85|64.55|64.91|64.61|64.85|64.55|18
1732030140000|2024-11-19 15:29:00|64.89|64.59|64.87|64.57|64.9|64.6|64.83|64.53|16
1732030150000|2024-11-19 15:29:10|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|6
1732030160000|2024-11-19 15:29:20|64.82|64.52|64.85|64.55|64.85|64.55|64.81|64.51|6
1732030170000|2024-11-19 15:29:30|64.87|64.57|64.94|64.64|64.97|64.67|64.87|64.57|11
1732030180000|2024-11-19 15:29:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732030190000|2024-11-19 15:29:50|64.92|64.62|64.93|64.63|64.93|64.63|64.89|64.59|6
1732030200000|2024-11-19 15:30:00|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|7
1732030210000|2024-11-19 15:30:10|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|8
1732030220000|2024-11-19 15:30:20|64.9|64.6|64.86|64.56|64.9|64.6|64.86|64.56|9
1732030230000|2024-11-19 15:30:30|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|5
1732030240000|2024-11-19 15:30:40|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|7
1732030250000|2024-11-19 15:30:50|64.79|64.49|64.76|64.46|64.79|64.49|64.76|64.46|6
1732030260000|2024-11-19 15:31:00|64.77|64.47|64.87|64.57|64.87|64.57|64.77|64.47|11
1732030270000|2024-11-19 15:31:10|64.88|64.58|64.88|64.58|64.89|64.59|64.86|64.56|7
1732030280000|2024-11-19 15:31:20|64.86|64.56|64.86|64.56|64.86|64.56|64.83|64.53|6
1732030290000|2024-11-19 15:31:30|64.87|64.57|64.99|64.69|64.99|64.69|64.86|64.56|14
1732030300000|2024-11-19 15:31:40|65|64.7|64.98|64.68|65|64.7|64.97|64.67|10
1732030310000|2024-11-19 15:31:50|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732030320000|2024-11-19 15:32:00|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|8
1732030330000|2024-11-19 15:32:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732030340000|2024-11-19 15:32:20|64.93|64.63|64.95|64.65|64.98|64.68|64.92|64.62|6
1732030350000|2024-11-19 15:32:30|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1732030360000|2024-11-19 15:32:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1732030370000|2024-11-19 15:32:50|64.93|64.63|64.92|64.62|64.93|64.63|64.88|64.58|6
1732030380000|2024-11-19 15:33:00|64.91|64.61|64.94|64.64|64.95|64.65|64.89|64.59|12
1732030390000|2024-11-19 15:33:10|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732030400000|2024-11-19 15:33:20|64.97|64.67|65.02|64.72|65.02|64.72|64.96|64.66|8
1732030410000|2024-11-19 15:33:30|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1732030420000|2024-11-19 15:33:40|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|4
1732030430000|2024-11-19 15:33:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732030440000|2024-11-19 15:34:00|65.04|64.74|65|64.7|65.05|64.75|65|64.7|9
1732030450000|2024-11-19 15:34:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|9
1732030460000|2024-11-19 15:34:20|65.03|64.73|65.03|64.73|65.06|64.76|65.02|64.72|9
1732030470000|2024-11-19 15:34:30|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|8
1732030480000|2024-11-19 15:34:40|65.02|64.72|65|64.7|65.02|64.72|65|64.7|3
1732030490000|2024-11-19 15:34:50|65.01|64.71|65|64.7|65.02|64.72|64.99|64.69|10
1732030500000|2024-11-19 15:35:00|64.99|64.69|64.97|64.67|65|64.7|64.97|64.67|5
1732030510000|2024-11-19 15:35:10|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732030520000|2024-11-19 15:35:20|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|5
1732030530000|2024-11-19 15:35:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732030540000|2024-11-19 15:35:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|9
1732030550000|2024-11-19 15:35:50|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732030560000|2024-11-19 15:36:00|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|5
1732030570000|2024-11-19 15:36:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|5
1732030580000|2024-11-19 15:36:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732030590000|2024-11-19 15:36:30|65.1|64.8|65.1|64.8|65.13|64.83|65.09|64.79|9
1732030600000|2024-11-19 15:36:40|65.12|64.82|65.15|64.85|65.15|64.85|65.12|64.82|4
1732030610000|2024-11-19 15:36:50|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|8
1732030620000|2024-11-19 15:37:00|65.13|64.83|65.15|64.85|65.16|64.86|65.12|64.82|14
1732030630000|2024-11-19 15:37:10|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732030640000|2024-11-19 15:37:20|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|8
1732030650000|2024-11-19 15:37:30|65.17|64.87|65.15|64.85|65.17|64.87|65.14|64.84|5
1732030660000|2024-11-19 15:37:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|6
1732030680000|2024-11-19 15:38:00|65.19|64.89|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030690000|2024-11-19 15:38:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|5
1732030700000|2024-11-19 15:38:20|65.2|64.9|65.2|64.9|65.21|64.91|65.2|64.9|3
1732030710000|2024-11-19 15:38:30|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732030720000|2024-11-19 15:38:40|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732030740000|2024-11-19 15:39:00|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|7
1732030750000|2024-11-19 15:39:10|65.17|64.87|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030760000|2024-11-19 15:39:20|65.18|64.88|65.2|64.9|65.2|64.9|65.17|64.87|7
1732030770000|2024-11-19 15:39:30|65.19|64.89|65.16|64.86|65.19|64.89|65.15|64.85|10
1732030780000|2024-11-19 15:39:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|10
1732030790000|2024-11-19 15:39:50|65.15|64.85|65.14|64.84|65.16|64.86|65.12|64.82|9
1732030810000|2024-11-19 15:40:10|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732030820000|2024-11-19 15:40:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1732030830000|2024-11-19 15:40:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|9
1732030840000|2024-11-19 15:40:40|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|7
1732030850000|2024-11-19 15:40:50|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|7
1732030860000|2024-11-19 15:41:00|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|8
1732030870000|2024-11-19 15:41:10|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|4
1732030880000|2024-11-19 15:41:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|6
1732030890000|2024-11-19 15:41:30|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|6
1732030900000|2024-11-19 15:41:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|4
1732030910000|2024-11-19 15:41:50|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732030920000|2024-11-19 15:42:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732030930000|2024-11-19 15:42:10|64.99|64.69|65|64.7|65.01|64.71|64.99|64.69|4
1732030940000|2024-11-19 15:42:20|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030950000|2024-11-19 15:42:30|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030960000|2024-11-19 15:42:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732030970000|2024-11-19 15:42:50|64.96|64.66|64.96|64.66|64.97|64.67|64.96|64.66|7
1732030980000|2024-11-19 15:43:00|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|5
1732030990000|2024-11-19 15:43:10|64.97|64.67|65|64.7|65.01|64.71|64.97|64.67|5
1732031010000|2024-11-19 15:43:30|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|3
1732031030000|2024-11-19 15:43:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732031200000|2024-11-19 15:46:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|2
1732031210000|2024-11-19 15:46:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031220000|2024-11-19 15:47:00|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|11
1732031230000|2024-11-19 15:47:10|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|3
1732031240000|2024-11-19 15:47:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031250000|2024-11-19 15:47:30|65.11|64.81|65.1|64.8|65.12|64.82|65.09|64.79|10
1732031260000|2024-11-19 15:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732031270000|2024-11-19 15:47:50|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|8
1732031280000|2024-11-19 15:48:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031290000|2024-11-19 15:48:10|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|4
1732031300000|2024-11-19 15:48:20|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031310000|2024-11-19 15:48:30|65.1|64.8|65.16|64.86|65.16|64.86|65.09|64.79|15
1732031320000|2024-11-19 15:48:40|65.17|64.87|65.15|64.85|65.18|64.88|65.14|64.84|6
1732031330000|2024-11-19 15:48:50|65.16|64.86|65.21|64.91|65.22|64.92|65.16|64.86|6
1732031340000|2024-11-19 15:49:00|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732031350000|2024-11-19 15:49:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732031360000|2024-11-19 15:49:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031370000|2024-11-19 15:49:30|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732031380000|2024-11-19 15:49:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031390000|2024-11-19 15:49:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|7
1732031400000|2024-11-19 15:50:00|65.3|65|65.29|64.99|65.3|65|65.29|64.99|6
1732031410000|2024-11-19 15:50:10|65.3|65|65.29|64.99|65.3|65|65.29|64.99|4
1732031430000|2024-11-19 15:50:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031440000|2024-11-19 15:50:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732031460000|2024-11-19 15:51:00|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|5
1732031470000|2024-11-19 15:51:10|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732031480000|2024-11-19 15:51:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031490000|2024-11-19 15:51:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031500000|2024-11-19 15:51:40|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031510000|2024-11-19 15:51:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031530000|2024-11-19 15:52:10|65.3|65|65.3|65|65.3|65|65.3|65|1
1732031540000|2024-11-19 15:52:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732031550000|2024-11-19 15:52:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732031560000|2024-11-19 15:52:40|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732031570000|2024-11-19 15:52:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|2
1732031580000|2024-11-19 15:53:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|7
1732031590000|2024-11-19 15:53:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732031600000|2024-11-19 15:53:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732031610000|2024-11-19 15:53:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031620000|2024-11-19 15:53:40|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|5
1732031630000|2024-11-19 15:53:50|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|6
1732031640000|2024-11-19 15:54:00|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732031650000|2024-11-19 15:54:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031660000|2024-11-19 15:54:20|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732031670000|2024-11-19 15:54:30|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|9
1732031680000|2024-11-19 15:54:40|65.27|64.97|65.21|64.91|65.27|64.97|65.21|64.91|5
1732031690000|2024-11-19 15:54:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|4
1732031700000|2024-11-19 15:55:00|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|4
1732031710000|2024-11-19 15:55:10|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031720000|2024-11-19 15:55:20|65.25|64.95|65.25|64.95|65.26|64.96|65.24|64.94|8
1732031730000|2024-11-19 15:55:30|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732031740000|2024-11-19 15:55:40|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|3
1732031750000|2024-11-19 15:55:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031760000|2024-11-19 15:56:00|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732031770000|2024-11-19 15:56:10|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1732031780000|2024-11-19 15:56:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732031790000|2024-11-19 15:56:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732031800000|2024-11-19 15:56:40|65.26|64.96|65.26|64.96|65.26|64.96|65.25|64.95|5
1732031810000|2024-11-19 15:56:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|8
1732031820000|2024-11-19 15:57:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|12
1732031830000|2024-11-19 15:57:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|6
1732031840000|2024-11-19 15:57:20|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|2
1732031850000|2024-11-19 15:57:30|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|5
1732031870000|2024-11-19 15:57:50|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|13
1732031880000|2024-11-19 15:58:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732031890000|2024-11-19 15:58:10|65.37|65.07|65.39|65.09|65.39|65.09|65.36|65.06|8
1732031900000|2024-11-19 15:58:20|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732031910000|2024-11-19 15:58:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|8
1732031920000|2024-11-19 15:58:40|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732031930000|2024-11-19 15:58:50|65.39|65.09|65.36|65.06|65.39|65.09|65.36|65.06|4
1732031940000|2024-11-19 15:59:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031950000|2024-11-19 15:59:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732031960000|2024-11-19 15:59:20|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|5
1732031970000|2024-11-19 15:59:30|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732031980000|2024-11-19 15:59:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732031990000|2024-11-19 15:59:50|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732032000000|2024-11-19 16:00:00|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732032030000|2024-11-19 16:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732032040000|2024-11-19 16:00:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732032060000|2024-11-19 16:01:00|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732032070000|2024-11-19 16:01:10|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|9
1732032080000|2024-11-19 16:01:20|65.34|65.04|65.32|65.02|65.34|65.04|65.31|65.01|7
1732032090000|2024-11-19 16:01:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|2
1732032100000|2024-11-19 16:01:40|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732032110000|2024-11-19 16:01:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732032120000|2024-11-19 16:02:00|65.25|64.95|65.26|64.96|65.26|64.96|65.21|64.91|11
1732032130000|2024-11-19 16:02:10|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|8
1732032140000|2024-11-19 16:02:20|65.23|64.93|65.27|64.97|65.27|64.97|65.23|64.93|7
1732032150000|2024-11-19 16:02:30|65.26|64.96|65.29|64.99|65.31|65.01|65.26|64.96|8
1732032160000|2024-11-19 16:02:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032170000|2024-11-19 16:02:50|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732032180000|2024-11-19 16:03:00|65.28|64.98|65.31|65.01|65.32|65.02|65.28|64.98|8
1732032190000|2024-11-19 16:03:10|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732032200000|2024-11-19 16:03:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032210000|2024-11-19 16:03:30|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032220000|2024-11-19 16:03:40|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732032230000|2024-11-19 16:03:50|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|4
1732032240000|2024-11-19 16:04:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|5
1732032250000|2024-11-19 16:04:10|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032260000|2024-11-19 16:04:20|65.26|64.96|65.27|64.97|65.27|64.97|65.24|64.94|6
1732032290000|2024-11-19 16:04:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032300000|2024-11-19 16:05:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032310000|2024-11-19 16:05:10|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032320000|2024-11-19 16:05:20|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|3
1732032330000|2024-11-19 16:05:30|65.23|64.93|65.22|64.92|65.23|64.93|65.2|64.9|5
1732032340000|2024-11-19 16:05:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732032360000|2024-11-19 16:06:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732032370000|2024-11-19 16:06:10|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|7
1732032380000|2024-11-19 16:06:20|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732032390000|2024-11-19 16:06:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032410000|2024-11-19 16:06:50|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732032420000|2024-11-19 16:07:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1732032430000|2024-11-19 16:07:10|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732032440000|2024-11-19 16:07:20|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|5
1732032450000|2024-11-19 16:07:30|65.06|64.76|65.02|64.72|65.06|64.76|65.01|64.71|6
1732032460000|2024-11-19 16:07:40|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732032470000|2024-11-19 16:07:50|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732032480000|2024-11-19 16:08:00|65.08|64.78|65.07|64.77|65.09|64.79|65.05|64.75|12
1732032490000|2024-11-19 16:08:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732032500000|2024-11-19 16:08:20|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|5
1732032510000|2024-11-19 16:08:30|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1732032520000|2024-11-19 16:08:40|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732032530000|2024-11-19 16:08:50|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|7
1732032540000|2024-11-19 16:09:00|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732032550000|2024-11-19 16:09:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732032560000|2024-11-19 16:09:20|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732032570000|2024-11-19 16:09:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732032590000|2024-11-19 16:09:50|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|4
1732032600000|2024-11-19 16:10:00|65.06|64.76|65.1|64.8|65.1|64.8|65.06|64.76|3
1732032610000|2024-11-19 16:10:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|6
1732032620000|2024-11-19 16:10:20|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|13
1732032630000|2024-11-19 16:10:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732032640000|2024-11-19 16:10:40|65.24|64.94|65.23|64.93|65.29|64.99|65.23|64.93|9
1732032650000|2024-11-19 16:10:50|65.22|64.92|65.2|64.9|65.22|64.92|65.18|64.88|15
1732032660000|2024-11-19 16:11:00|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|6
1732032670000|2024-11-19 16:11:10|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732032680000|2024-11-19 16:11:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732032690000|2024-11-19 16:11:30|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732032700000|2024-11-19 16:11:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|4
1732032710000|2024-11-19 16:11:50|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|5
1732032720000|2024-11-19 16:12:00|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|5
1732032730000|2024-11-19 16:12:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032750000|2024-11-19 16:12:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032760000|2024-11-19 16:12:40|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732032780000|2024-11-19 16:13:00|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732032790000|2024-11-19 16:13:10|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1732032800000|2024-11-19 16:13:20|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732032810000|2024-11-19 16:13:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732032820000|2024-11-19 16:13:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032830000|2024-11-19 16:13:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032900000|2024-11-19 16:15:00|65.27|64.97|65.31|65.01|65.32|65.02|65.27|64.97|7
1732032910000|2024-11-19 16:15:10|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732032920000|2024-11-19 16:15:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|4
1732032930000|2024-11-19 16:15:30|65.3|65|65.27|64.97|65.3|65|65.27|64.97|7
1732032940000|2024-11-19 16:15:40|65.32|65.02|65.32|65.02|65.33|65.03|65.31|65.01|5
1732032950000|2024-11-19 16:15:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732032960000|2024-11-19 16:16:00|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|6
1732032970000|2024-11-19 16:16:10|65.33|65.03|65.32|65.02|65.36|65.06|65.32|65.02|8
1732032980000|2024-11-19 16:16:20|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|5
1732033000000|2024-11-19 16:16:40|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732033010000|2024-11-19 16:16:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732033020000|2024-11-19 16:17:00|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732033030000|2024-11-19 16:17:10|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|4
1732033040000|2024-11-19 16:17:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732033050000|2024-11-19 16:17:30|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732033090000|2024-11-19 16:18:10|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|3
1732033100000|2024-11-19 16:18:20|65.44|65.14|65.35|65.05|65.45|65.15|65.34|65.04|9
1732033110000|2024-11-19 16:18:30|65.36|65.06|65.41|65.11|65.41|65.11|65.36|65.06|2
1732033120000|2024-11-19 16:18:40|65.37|65.07|65.41|65.11|65.41|65.11|65.36|65.06|8
1732033130000|2024-11-19 16:18:50|65.42|65.12|65.4|65.1|65.42|65.12|65.36|65.06|14
1732033140000|2024-11-19 16:19:00|65.41|65.11|65.41|65.11|65.42|65.12|65.37|65.07|11
1732033150000|2024-11-19 16:19:10|65.42|65.12|65.35|65.05|65.42|65.12|65.35|65.05|10
1732033160000|2024-11-19 16:19:20|65.34|65.04|65.36|65.06|65.37|65.07|65.33|65.03|14
1732033170000|2024-11-19 16:19:30|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|5
1732033180000|2024-11-19 16:19:40|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732033200000|2024-11-19 16:20:00|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732033220000|2024-11-19 16:20:20|65.37|65.07|65.42|65.12|65.44|65.14|65.37|65.07|10
1732033230000|2024-11-19 16:20:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732033240000|2024-11-19 16:20:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|6
1732033250000|2024-11-19 16:20:50|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732033260000|2024-11-19 16:21:00|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732033270000|2024-11-19 16:21:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732033280000|2024-11-19 16:21:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033320000|2024-11-19 16:22:00|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732033330000|2024-11-19 16:22:10|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732033340000|2024-11-19 16:22:20|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732033350000|2024-11-19 16:22:30|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|3
1732033360000|2024-11-19 16:22:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033370000|2024-11-19 16:22:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033380000|2024-11-19 16:23:00|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033390000|2024-11-19 16:23:10|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732033420000|2024-11-19 16:23:40|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732033430000|2024-11-19 16:23:50|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033440000|2024-11-19 16:24:00|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033450000|2024-11-19 16:24:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033490000|2024-11-19 16:24:50|65.52|65.22|65.55|65.25|65.55|65.25|65.52|65.22|2
1732033500000|2024-11-19 16:25:00|65.57|65.27|65.57|65.27|65.57|65.27|65.56|65.26|3
1732033510000|2024-11-19 16:25:10|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033520000|2024-11-19 16:25:20|65.57|65.27|65.56|65.26|65.6|65.3|65.56|65.26|6
1732033530000|2024-11-19 16:25:30|65.55|65.25|65.56|65.26|65.57|65.27|65.55|65.25|4
1732033560000|2024-11-19 16:26:00|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033570000|2024-11-19 16:26:10|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033580000|2024-11-19 16:26:20|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033600000|2024-11-19 16:26:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732033610000|2024-11-19 16:26:50|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732033620000|2024-11-19 16:27:00|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033670000|2024-11-19 16:27:50|65.58|65.28|65.63|65.33|65.63|65.33|65.58|65.28|3
1732033690000|2024-11-19 16:28:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732033700000|2024-11-19 16:28:20|65.62|65.32|65.63|65.33|65.64|65.34|65.61|65.31|7
1732033710000|2024-11-19 16:28:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|3
1732033730000|2024-11-19 16:28:50|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033740000|2024-11-19 16:29:00|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|4
1732033750000|2024-11-19 16:29:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732033770000|2024-11-19 16:29:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033780000|2024-11-19 16:29:40|65.67|65.37|65.68|65.38|65.69|65.39|65.67|65.37|6
1732033790000|2024-11-19 16:29:50|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732033800000|2024-11-19 16:30:00|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033810000|2024-11-19 16:30:10|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|2
1732033820000|2024-11-19 16:30:20|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732033830000|2024-11-19 16:30:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|3
1732033840000|2024-11-19 16:30:40|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033860000|2024-11-19 16:31:00|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|3
1732033880000|2024-11-19 16:31:20|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033890000|2024-11-19 16:31:30|65.61|65.31|65.59|65.29|65.61|65.31|65.59|65.29|9
1732033900000|2024-11-19 16:31:40|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732033910000|2024-11-19 16:31:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033930000|2024-11-19 16:32:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732033940000|2024-11-19 16:32:20|65.54|65.24|65.5|65.2|65.55|65.25|65.5|65.2|7
1732033950000|2024-11-19 16:32:30|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1732033960000|2024-11-19 16:32:40|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|4
1732033970000|2024-11-19 16:32:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732033980000|2024-11-19 16:33:00|65.51|65.21|65.42|65.12|65.52|65.22|65.42|65.12|8
1732033990000|2024-11-19 16:33:10|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732034000000|2024-11-19 16:33:20|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732034010000|2024-11-19 16:33:30|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|6
1732034020000|2024-11-19 16:33:40|65.33|65.03|65.3|65|65.33|65.03|65.3|65|6
1732034030000|2024-11-19 16:33:50|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|4
1732034040000|2024-11-19 16:34:00|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|6
1732034050000|2024-11-19 16:34:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732034060000|2024-11-19 16:34:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732034070000|2024-11-19 16:34:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732034080000|2024-11-19 16:34:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|5
1732034090000|2024-11-19 16:34:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732034100000|2024-11-19 16:35:00|65.32|65.02|65.31|65.01|65.33|65.03|65.31|65.01|6
1732034110000|2024-11-19 16:35:10|65.3|65|65.29|64.99|65.3|65|65.28|64.98|4
1732034120000|2024-11-19 16:35:20|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732034130000|2024-11-19 16:35:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|12
1732034140000|2024-11-19 16:35:40|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732034150000|2024-11-19 16:35:50|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|4
1732034160000|2024-11-19 16:36:00|65.33|65.03|65.27|64.97|65.33|65.03|65.27|64.97|15
1732034170000|2024-11-19 16:36:10|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732034180000|2024-11-19 16:36:20|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732034190000|2024-11-19 16:36:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|8
1732034200000|2024-11-19 16:36:40|65.31|65.01|65.36|65.06|65.36|65.06|65.3|65|6
1732034210000|2024-11-19 16:36:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|4
1732034220000|2024-11-19 16:37:00|65.35|65.05|65.29|64.99|65.36|65.06|65.29|64.99|9
1732034230000|2024-11-19 16:37:10|65.3|65|65.32|65.02|65.32|65.02|65.3|65|11
1732034240000|2024-11-19 16:37:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|9
1732034250000|2024-11-19 16:37:30|65.3|65|65.34|65.04|65.34|65.04|65.3|65|6
1732034260000|2024-11-19 16:37:40|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732034270000|2024-11-19 16:37:50|65.36|65.06|65.41|65.11|65.42|65.12|65.36|65.06|7
1732034280000|2024-11-19 16:38:00|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|8
1732034290000|2024-11-19 16:38:10|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|8
1732034300000|2024-11-19 16:38:20|65.31|65.01|65.26|64.96|65.31|65.01|65.26|64.96|5
1732034310000|2024-11-19 16:38:30|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732034320000|2024-11-19 16:38:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|4
1732034330000|2024-11-19 16:38:50|65.3|65|65.28|64.98|65.3|65|65.28|64.98|4
1732034340000|2024-11-19 16:39:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732034350000|2024-11-19 16:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|2
1732034360000|2024-11-19 16:39:20|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732034370000|2024-11-19 16:39:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034380000|2024-11-19 16:39:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034390000|2024-11-19 16:39:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732034410000|2024-11-19 16:40:10|65.29|64.99|65.34|65.04|65.34|65.04|65.29|64.99|4
1732034420000|2024-11-19 16:40:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034430000|2024-11-19 16:40:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732034440000|2024-11-19 16:40:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034450000|2024-11-19 16:40:50|65.32|65.02|65.33|65.03|65.34|65.04|65.32|65.02|3
1732034460000|2024-11-19 16:41:00|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732034470000|2024-11-19 16:41:10|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732034480000|2024-11-19 16:41:20|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732034490000|2024-11-19 16:41:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|6
1732034500000|2024-11-19 16:41:40|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732034510000|2024-11-19 16:41:50|65.36|65.06|65.3|65|65.36|65.06|65.29|64.99|8
1732034520000|2024-11-19 16:42:00|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034530000|2024-11-19 16:42:10|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732034540000|2024-11-19 16:42:20|65.32|65.02|65.31|65.01|65.34|65.04|65.3|65|8
1732034550000|2024-11-19 16:42:30|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732034560000|2024-11-19 16:42:40|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732034570000|2024-11-19 16:42:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|3
1732034580000|2024-11-19 16:43:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732034590000|2024-11-19 16:43:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|4
1732034600000|2024-11-19 16:43:20|65.22|64.92|65.22|64.92|65.24|64.94|65.22|64.92|5
1732034610000|2024-11-19 16:43:30|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|4
1732034630000|2024-11-19 16:43:50|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732034640000|2024-11-19 16:44:00|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732034650000|2024-11-19 16:44:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034660000|2024-11-19 16:44:20|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034670000|2024-11-19 16:44:30|65.3|65|65.3|65|65.3|65|65.3|65|1
1732034680000|2024-11-19 16:44:40|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732034690000|2024-11-19 16:44:50|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732034720000|2024-11-19 16:45:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034730000|2024-11-19 16:45:30|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034740000|2024-11-19 16:45:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732034750000|2024-11-19 16:45:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732034760000|2024-11-19 16:46:00|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|6
1732034770000|2024-11-19 16:46:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732034780000|2024-11-19 16:46:20|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034790000|2024-11-19 16:46:30|65.16|64.86|65.16|64.86|65.16|64.86|65.11|64.81|11
1732034800000|2024-11-19 16:46:40|65.17|64.87|65.18|64.88|65.19|64.89|65.17|64.87|4
1732034820000|2024-11-19 16:47:00|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034830000|2024-11-19 16:47:10|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732034840000|2024-11-19 16:47:20|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1732034860000|2024-11-19 16:47:40|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|5
1732034870000|2024-11-19 16:47:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732034880000|2024-11-19 16:48:00|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1732034890000|2024-11-19 16:48:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732034900000|2024-11-19 16:48:20|65.09|64.79|65.06|64.76|65.09|64.79|65.05|64.75|9
1732034910000|2024-11-19 16:48:30|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732034920000|2024-11-19 16:48:40|65.06|64.76|65.05|64.75|65.06|64.76|65.04|64.74|4
1732034930000|2024-11-19 16:48:50|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|2
1732034940000|2024-11-19 16:49:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732034960000|2024-11-19 16:49:20|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732034980000|2024-11-19 16:49:40|65.09|64.79|65.04|64.74|65.09|64.79|65.04|64.74|8
1732034990000|2024-11-19 16:49:50|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|4
1732035000000|2024-11-19 16:50:00|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|3
1732035010000|2024-11-19 16:50:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732035020000|2024-11-19 16:50:20|65.11|64.81|65.07|64.77|65.11|64.81|65.06|64.76|7
1732035030000|2024-11-19 16:50:30|65.06|64.76|65.08|64.78|65.08|64.78|65.04|64.74|6
1732035040000|2024-11-19 16:50:40|65.09|64.79|65.09|64.79|65.09|64.79|65.08|64.78|3
1732035050000|2024-11-19 16:50:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732035060000|2024-11-19 16:51:00|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|5
1732035070000|2024-11-19 16:51:10|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|5
1732035080000|2024-11-19 16:51:20|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732035090000|2024-11-19 16:51:30|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|6
1732035100000|2024-11-19 16:51:40|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|4
1732035110000|2024-11-19 16:51:50|65.15|64.85|65.11|64.81|65.15|64.85|65.11|64.81|6
1732035120000|2024-11-19 16:52:00|65.1|64.8|65.09|64.79|65.11|64.81|65.09|64.79|4
1732035130000|2024-11-19 16:52:10|65.08|64.78|65.1|64.8|65.1|64.8|65.07|64.77|11
1732035140000|2024-11-19 16:52:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|8
1732035150000|2024-11-19 16:52:30|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|6
1732035160000|2024-11-19 16:52:40|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732035170000|2024-11-19 16:52:50|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|7
1732035180000|2024-11-19 16:53:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|3
1732035190000|2024-11-19 16:53:10|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732035210000|2024-11-19 16:53:30|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|3
1732035220000|2024-11-19 16:53:40|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732035230000|2024-11-19 16:53:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732035240000|2024-11-19 16:54:00|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732035250000|2024-11-19 16:54:10|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|4
1732035260000|2024-11-19 16:54:20|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|8
1732035270000|2024-11-19 16:54:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732035280000|2024-11-19 16:54:40|64.93|64.63|64.9|64.6|64.93|64.63|64.9|64.6|5
1732035300000|2024-11-19 16:55:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|4
1732035310000|2024-11-19 16:55:10|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1732035320000|2024-11-19 16:55:20|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732035340000|2024-11-19 16:55:40|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732035350000|2024-11-19 16:55:50|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|4
1732035360000|2024-11-19 16:56:00|64.93|64.63|64.93|64.63|64.93|64.63|64.91|64.61|4
1732035370000|2024-11-19 16:56:10|64.94|64.64|64.95|64.65|64.96|64.66|64.94|64.64|3
1732035380000|2024-11-19 16:56:20|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732035390000|2024-11-19 16:56:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|6
1732035400000|2024-11-19 16:56:40|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732035410000|2024-11-19 16:56:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732035420000|2024-11-19 16:57:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035430000|2024-11-19 16:57:10|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|5
1732035440000|2024-11-19 16:57:20|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732035450000|2024-11-19 16:57:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035460000|2024-11-19 16:57:40|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035470000|2024-11-19 16:57:50|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|6
1732035480000|2024-11-19 16:58:00|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035490000|2024-11-19 16:58:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035510000|2024-11-19 16:58:30|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732035540000|2024-11-19 16:59:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732035550000|2024-11-19 16:59:10|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732035560000|2024-11-19 16:59:20|64.96|64.66|64.97|64.67|64.99|64.69|64.96|64.66|8
1732035570000|2024-11-19 16:59:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732035580000|2024-11-19 16:59:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732035590000|2024-11-19 16:59:50|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|6
1732035600000|2024-11-19 17:00:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|4
1732035610000|2024-11-19 17:00:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732035620000|2024-11-19 17:00:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|5
1732035630000|2024-11-19 17:00:30|64.93|64.63|64.93|64.63|64.94|64.64|64.91|64.61|9
1732035640000|2024-11-19 17:00:40|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732035650000|2024-11-19 17:00:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035660000|2024-11-19 17:01:00|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|6
1732035680000|2024-11-19 17:01:20|64.95|64.65|64.92|64.62|64.96|64.66|64.92|64.62|8
1732035690000|2024-11-19 17:01:30|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|5
1732035710000|2024-11-19 17:01:50|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732035720000|2024-11-19 17:02:00|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|9
1732035730000|2024-11-19 17:02:10|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1732035740000|2024-11-19 17:02:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732035750000|2024-11-19 17:02:30|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035760000|2024-11-19 17:02:40|64.88|64.58|64.87|64.57|64.91|64.61|64.87|64.57|10
1732035770000|2024-11-19 17:02:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035780000|2024-11-19 17:03:00|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732035790000|2024-11-19 17:03:10|64.91|64.61|64.88|64.58|64.92|64.62|64.88|64.58|8
1732035800000|2024-11-19 17:03:20|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035810000|2024-11-19 17:03:30|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035820000|2024-11-19 17:03:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|3
1732035830000|2024-11-19 17:03:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035840000|2024-11-19 17:04:00|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035850000|2024-11-19 17:04:10|64.88|64.58|64.89|64.59|64.89|64.59|64.87|64.57|6
1732035860000|2024-11-19 17:04:20|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732035870000|2024-11-19 17:04:30|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732035880000|2024-11-19 17:04:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732035890000|2024-11-19 17:04:50|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|6
1732035900000|2024-11-19 17:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035910000|2024-11-19 17:05:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732035920000|2024-11-19 17:05:20|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035930000|2024-11-19 17:05:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732035940000|2024-11-19 17:05:40|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732035950000|2024-11-19 17:05:50|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|6
1732035960000|2024-11-19 17:06:00|64.88|64.58|64.93|64.63|64.94|64.64|64.87|64.57|8
1732035970000|2024-11-19 17:06:10|64.94|64.64|64.96|64.66|64.96|64.66|64.92|64.62|8
1732035980000|2024-11-19 17:06:20|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|4
1732035990000|2024-11-19 17:06:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036000000|2024-11-19 17:06:40|65|64.7|65.01|64.71|65.01|64.71|65|64.7|6
1732036010000|2024-11-19 17:06:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|10
1732036020000|2024-11-19 17:07:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732036030000|2024-11-19 17:07:10|65.01|64.71|64.99|64.69|65.03|64.73|64.99|64.69|7
1732036040000|2024-11-19 17:07:20|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|5
1732036050000|2024-11-19 17:07:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036060000|2024-11-19 17:07:40|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732036070000|2024-11-19 17:07:50|64.99|64.69|64.99|64.69|64.99|64.69|64.98|64.68|5
1732036080000|2024-11-19 17:08:00|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|4
1732036090000|2024-11-19 17:08:10|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732036100000|2024-11-19 17:08:20|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732036110000|2024-11-19 17:08:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1732036120000|2024-11-19 17:08:40|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|8
1732036130000|2024-11-19 17:08:50|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|4
1732036140000|2024-11-19 17:09:00|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|5
1732036150000|2024-11-19 17:09:10|64.98|64.68|65|64.7|65|64.7|64.98|64.68|2
1732036160000|2024-11-19 17:09:20|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|4
1732036170000|2024-11-19 17:09:30|65.02|64.72|65.03|64.73|65.03|64.73|65|64.7|12
1732036180000|2024-11-19 17:09:40|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|5
1732036190000|2024-11-19 17:09:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732036200000|2024-11-19 17:10:00|65.02|64.72|64.96|64.66|65.02|64.72|64.96|64.66|7
1732036210000|2024-11-19 17:10:10|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|7
1732036220000|2024-11-19 17:10:20|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|11
1732036230000|2024-11-19 17:10:30|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|5
1732036240000|2024-11-19 17:10:40|65|64.7|65|64.7|65.01|64.71|64.99|64.69|5
1732036250000|2024-11-19 17:10:50|64.99|64.69|64.97|64.67|65|64.7|64.96|64.66|8
1732036260000|2024-11-19 17:11:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732036270000|2024-11-19 17:11:10|64.94|64.64|64.95|64.65|64.96|64.66|64.93|64.63|8
1732036280000|2024-11-19 17:11:20|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|6
1732036310000|2024-11-19 17:11:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036320000|2024-11-19 17:12:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732036330000|2024-11-19 17:12:10|64.94|64.64|64.87|64.57|64.95|64.65|64.87|64.57|8
1732036340000|2024-11-19 17:12:20|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|10
1732036350000|2024-11-19 17:12:30|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|12
1732036360000|2024-11-19 17:12:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|6
1732036370000|2024-11-19 17:12:50|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732036380000|2024-11-19 17:13:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|6
1732036390000|2024-11-19 17:13:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036400000|2024-11-19 17:13:20|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|8
1732036410000|2024-11-19 17:13:30|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732036420000|2024-11-19 17:13:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|6
1732036430000|2024-11-19 17:13:50|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|8
1732036440000|2024-11-19 17:14:00|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|7
1732036450000|2024-11-19 17:14:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|6
1732036460000|2024-11-19 17:14:20|64.81|64.51|64.83|64.53|64.83|64.53|64.8|64.5|5
1732036470000|2024-11-19 17:14:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|8
1732036480000|2024-11-19 17:14:40|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|12
1732036490000|2024-11-19 17:14:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|6
1732036500000|2024-11-19 17:15:00|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1732036510000|2024-11-19 17:15:10|64.91|64.61|64.93|64.63|64.95|64.65|64.91|64.61|18
1732036520000|2024-11-19 17:15:20|64.94|64.64|64.98|64.68|64.98|64.68|64.94|64.64|5
1732036540000|2024-11-19 17:15:40|64.97|64.67|64.94|64.64|64.98|64.68|64.93|64.63|12
1732036550000|2024-11-19 17:15:50|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732036560000|2024-11-19 17:16:00|64.92|64.62|64.92|64.62|64.93|64.63|64.9|64.6|9
1732036570000|2024-11-19 17:16:10|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|8
1732036580000|2024-11-19 17:16:20|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|7
1732036610000|2024-11-19 17:16:50|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|7
1732036620000|2024-11-19 17:17:00|64.89|64.59|64.89|64.59|64.9|64.6|64.89|64.59|5
1732036630000|2024-11-19 17:17:10|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|7
1732036640000|2024-11-19 17:17:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|7
1732036650000|2024-11-19 17:17:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732036660000|2024-11-19 17:17:40|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732036670000|2024-11-19 17:17:50|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732036680000|2024-11-19 17:18:00|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036690000|2024-11-19 17:18:10|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732036700000|2024-11-19 17:18:20|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732036710000|2024-11-19 17:18:30|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|3
1732036720000|2024-11-19 17:18:40|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732036730000|2024-11-19 17:18:50|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|9
1732036740000|2024-11-19 17:19:00|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036750000|2024-11-19 17:19:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732036760000|2024-11-19 17:19:20|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732036770000|2024-11-19 17:19:30|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732036790000|2024-11-19 17:19:50|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|7
1732036800000|2024-11-19 17:20:00|64.91|64.61|64.95|64.65|64.95|64.65|64.91|64.61|4
1732036810000|2024-11-19 17:20:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|7
1732036820000|2024-11-19 17:20:20|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|5
1732036830000|2024-11-19 17:20:30|65.02|64.72|65|64.7|65.02|64.72|64.99|64.69|7
1732036840000|2024-11-19 17:20:40|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|8
1732036850000|2024-11-19 17:20:50|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732036860000|2024-11-19 17:21:00|64.93|64.63|64.92|64.62|64.94|64.64|64.92|64.62|4
1732036870000|2024-11-19 17:21:10|64.93|64.63|64.92|64.62|64.95|64.65|64.91|64.61|7
1732036880000|2024-11-19 17:21:20|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|4
1732036890000|2024-11-19 17:21:30|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732036910000|2024-11-19 17:21:50|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732036920000|2024-11-19 17:22:00|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|9
1732036930000|2024-11-19 17:22:10|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|5
1732036940000|2024-11-19 17:22:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732036950000|2024-11-19 17:22:30|64.88|64.58|64.88|64.58|64.88|64.58|64.85|64.55|6
1732036960000|2024-11-19 17:22:40|64.89|64.59|64.9|64.6|64.92|64.62|64.89|64.59|6
1732036970000|2024-11-19 17:22:50|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|6
1732036980000|2024-11-19 17:23:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|4
1732036990000|2024-11-19 17:23:10|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|5
1732037000000|2024-11-19 17:23:20|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|6
1732037010000|2024-11-19 17:23:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|4
1732037020000|2024-11-19 17:23:40|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732037030000|2024-11-19 17:23:50|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732037050000|2024-11-19 17:24:10|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732037060000|2024-11-19 17:24:20|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1732037070000|2024-11-19 17:24:30|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037180000|2024-11-19 17:26:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732037190000|2024-11-19 17:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732037200000|2024-11-19 17:26:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732037210000|2024-11-19 17:26:50|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732037220000|2024-11-19 17:27:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037230000|2024-11-19 17:27:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037240000|2024-11-19 17:27:20|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732037250000|2024-11-19 17:27:30|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|4
1732037260000|2024-11-19 17:27:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037270000|2024-11-19 17:27:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732037280000|2024-11-19 17:28:00|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|5
1732037290000|2024-11-19 17:28:10|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1732037300000|2024-11-19 17:28:20|64.94|64.64|64.94|64.64|64.95|64.65|64.93|64.63|5
1732037310000|2024-11-19 17:28:30|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|7
1732037320000|2024-11-19 17:28:40|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732037330000|2024-11-19 17:28:50|64.93|64.63|64.91|64.61|64.94|64.64|64.91|64.61|11
1732037340000|2024-11-19 17:29:00|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732037350000|2024-11-19 17:29:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732037360000|2024-11-19 17:29:20|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732037370000|2024-11-19 17:29:30|64.9|64.6|64.95|64.65|64.95|64.65|64.9|64.6|6
1732037380000|2024-11-19 17:29:40|64.96|64.66|65.01|64.71|65.01|64.71|64.96|64.66|4
1732037390000|2024-11-19 17:29:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037400000|2024-11-19 17:30:00|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037440000|2024-11-19 17:30:40|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037450000|2024-11-19 17:30:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037470000|2024-11-19 17:31:10|64.99|64.69|64.96|64.66|64.99|64.69|64.96|64.66|8
1732037480000|2024-11-19 17:31:20|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|6
1732037490000|2024-11-19 17:31:30|64.99|64.69|65.02|64.72|65.02|64.72|64.99|64.69|6
1732037500000|2024-11-19 17:31:40|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|10
1732037510000|2024-11-19 17:31:50|65.04|64.74|65.03|64.73|65.04|64.74|65.03|64.73|6
1732037520000|2024-11-19 17:32:00|65.04|64.74|65.06|64.76|65.06|64.76|65.03|64.73|5
1732037530000|2024-11-19 17:32:10|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|8
1732037540000|2024-11-19 17:32:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|8
1732037550000|2024-11-19 17:32:30|65.05|64.75|65.04|64.74|65.07|64.77|65.04|64.74|6
1732037560000|2024-11-19 17:32:40|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|4
1732037570000|2024-11-19 17:32:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732037580000|2024-11-19 17:33:00|65.1|64.8|65.1|64.8|65.11|64.81|65.09|64.79|9
1732037590000|2024-11-19 17:33:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732037600000|2024-11-19 17:33:20|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|6
1732037610000|2024-11-19 17:33:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|6
1732037620000|2024-11-19 17:33:40|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1732037630000|2024-11-19 17:33:50|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732037640000|2024-11-19 17:34:00|65.13|64.83|65.17|64.87|65.17|64.87|65.13|64.83|7
1732037650000|2024-11-19 17:34:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732037660000|2024-11-19 17:34:20|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|7
1732037670000|2024-11-19 17:34:30|65.21|64.91|65.21|64.91|65.21|64.91|65.19|64.89|7
1732037680000|2024-11-19 17:34:40|65.22|64.92|65.27|64.97|65.27|64.97|65.22|64.92|6
1732037690000|2024-11-19 17:34:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732037700000|2024-11-19 17:35:00|65.3|65|65.38|65.08|65.38|65.08|65.3|65|8
1732037710000|2024-11-19 17:35:10|65.37|65.07|65.31|65.01|65.37|65.07|65.31|65.01|5
1732037720000|2024-11-19 17:35:20|65.32|65.02|65.3|65|65.32|65.02|65.3|65|3
1732037730000|2024-11-19 17:35:30|65.31|65.01|65.33|65.03|65.34|65.04|65.31|65.01|9
1732037740000|2024-11-19 17:35:40|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|4
1732037750000|2024-11-19 17:35:50|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732037760000|2024-11-19 17:36:00|65.31|65.01|65.34|65.04|65.34|65.04|65.31|65.01|4
1732037770000|2024-11-19 17:36:10|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|7
1732037780000|2024-11-19 17:36:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732037790000|2024-11-19 17:36:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1732037800000|2024-11-19 17:36:40|65.4|65.1|65.41|65.11|65.42|65.12|65.4|65.1|4
1732037810000|2024-11-19 17:36:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732037820000|2024-11-19 17:37:00|65.38|65.08|65.39|65.09|65.4|65.1|65.38|65.08|4
1732037830000|2024-11-19 17:37:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732037840000|2024-11-19 17:37:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732037850000|2024-11-19 17:37:30|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732037860000|2024-11-19 17:37:40|65.41|65.11|65.42|65.12|65.43|65.13|65.41|65.11|6
1732037870000|2024-11-19 17:37:50|65.41|65.11|65.39|65.09|65.42|65.12|65.38|65.08|6
1732037880000|2024-11-19 17:38:00|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732037890000|2024-11-19 17:38:10|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732037900000|2024-11-19 17:38:20|65.38|65.08|65.44|65.14|65.44|65.14|65.38|65.08|8
1732037910000|2024-11-19 17:38:30|65.43|65.13|65.48|65.18|65.48|65.18|65.42|65.12|7
1732037920000|2024-11-19 17:38:40|65.47|65.17|65.46|65.16|65.49|65.19|65.46|65.16|8
1732037930000|2024-11-19 17:38:50|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|6
1732037940000|2024-11-19 17:39:00|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732037950000|2024-11-19 17:39:10|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732037960000|2024-11-19 17:39:20|65.49|65.19|65.5|65.2|65.53|65.23|65.49|65.19|7
1732037970000|2024-11-19 17:39:30|65.51|65.21|65.5|65.2|65.51|65.21|65.5|65.2|2
1732037980000|2024-11-19 17:39:40|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732037990000|2024-11-19 17:39:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732038010000|2024-11-19 17:40:10|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|4
1732038020000|2024-11-19 17:40:20|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038030000|2024-11-19 17:40:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732038040000|2024-11-19 17:40:40|65.51|65.21|65.5|65.2|65.52|65.22|65.5|65.2|4
1732038050000|2024-11-19 17:40:50|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732038060000|2024-11-19 17:41:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038070000|2024-11-19 17:41:10|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038090000|2024-11-19 17:41:30|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038100000|2024-11-19 17:41:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732038110000|2024-11-19 17:41:50|65.48|65.18|65.4|65.1|65.48|65.18|65.4|65.1|10
1732038130000|2024-11-19 17:42:10|65.39|65.09|65.41|65.11|65.42|65.12|65.39|65.09|5
1732038140000|2024-11-19 17:42:20|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|5
1732038150000|2024-11-19 17:42:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732038160000|2024-11-19 17:42:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|3
1732038170000|2024-11-19 17:42:50|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732038180000|2024-11-19 17:43:00|65.36|65.06|65.31|65.01|65.36|65.06|65.31|65.01|5
1732038190000|2024-11-19 17:43:10|65.3|65|65.27|64.97|65.3|65|65.27|64.97|8
1732038200000|2024-11-19 17:43:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038210000|2024-11-19 17:43:30|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|5
1732038220000|2024-11-19 17:43:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038230000|2024-11-19 17:43:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732038240000|2024-11-19 17:44:00|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732038250000|2024-11-19 17:44:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038260000|2024-11-19 17:44:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732038270000|2024-11-19 17:44:30|65.3|65|65.18|64.88|65.3|65|65.17|64.87|6
1732038280000|2024-11-19 17:44:40|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|2
1732038290000|2024-11-19 17:44:50|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732038300000|2024-11-19 17:45:00|65.24|64.94|65.3|65|65.3|65|65.24|64.94|4
1732038310000|2024-11-19 17:45:10|65.29|64.99|65.26|64.96|65.29|64.99|65.26|64.96|4
1732038320000|2024-11-19 17:45:20|65.25|64.95|65.27|64.97|65.27|64.97|65.21|64.91|9
1732038330000|2024-11-19 17:45:30|65.28|64.98|65.28|64.98|65.3|65|65.28|64.98|6
1732038340000|2024-11-19 17:45:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732038350000|2024-11-19 17:45:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732038360000|2024-11-19 17:46:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732038370000|2024-11-19 17:46:10|65.27|64.97|65.18|64.88|65.27|64.97|65.18|64.88|7
1732038380000|2024-11-19 17:46:20|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038390000|2024-11-19 17:46:30|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732038400000|2024-11-19 17:46:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038410000|2024-11-19 17:46:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038420000|2024-11-19 17:47:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038430000|2024-11-19 17:47:10|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732038440000|2024-11-19 17:47:20|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|6
1732038450000|2024-11-19 17:47:30|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038460000|2024-11-19 17:47:40|65.2|64.9|65.26|64.96|65.26|64.96|65.2|64.9|6
1732038470000|2024-11-19 17:47:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732038480000|2024-11-19 17:48:00|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732038490000|2024-11-19 17:48:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732038500000|2024-11-19 17:48:20|65.24|64.94|65.24|64.94|65.24|64.94|65.19|64.89|10
1732038510000|2024-11-19 17:48:30|65.25|64.95|65.26|64.96|65.26|64.96|65.22|64.92|7
1732038520000|2024-11-19 17:48:40|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|5
1732038530000|2024-11-19 17:48:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038540000|2024-11-19 17:49:00|65.25|64.95|65.19|64.89|65.25|64.95|65.19|64.89|10
1732038550000|2024-11-19 17:49:10|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|8
1732038560000|2024-11-19 17:49:20|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|6
1732038570000|2024-11-19 17:49:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732038580000|2024-11-19 17:49:40|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732038590000|2024-11-19 17:49:50|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|5
1732038600000|2024-11-19 17:50:00|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|5
1732038610000|2024-11-19 17:50:10|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732038620000|2024-11-19 17:50:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038630000|2024-11-19 17:50:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732038640000|2024-11-19 17:50:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038660000|2024-11-19 17:51:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732038740000|2024-11-19 17:52:20|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732038750000|2024-11-19 17:52:30|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732038760000|2024-11-19 17:52:40|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|4
1732038770000|2024-11-19 17:52:50|65.14|64.84|65.12|64.82|65.15|64.85|65.12|64.82|9
1732038780000|2024-11-19 17:53:00|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|9
1732038790000|2024-11-19 17:53:10|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732038800000|2024-11-19 17:53:20|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732038810000|2024-11-19 17:53:30|65.11|64.81|65.07|64.77|65.12|64.82|65.07|64.77|10
1732038820000|2024-11-19 17:53:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732038840000|2024-11-19 17:54:00|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1732038850000|2024-11-19 17:54:10|65.07|64.77|65.03|64.73|65.07|64.77|65.03|64.73|9
1732038860000|2024-11-19 17:54:20|65.04|64.74|65|64.7|65.04|64.74|65|64.7|5
1732038870000|2024-11-19 17:54:30|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|8
1732038880000|2024-11-19 17:54:40|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|9
1732038890000|2024-11-19 17:54:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732038900000|2024-11-19 17:55:00|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732038910000|2024-11-19 17:55:10|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732038920000|2024-11-19 17:55:20|65.05|64.75|65.07|64.77|65.09|64.79|65.05|64.75|6
1732038930000|2024-11-19 17:55:30|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|5
1732038940000|2024-11-19 17:55:40|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732038960000|2024-11-19 17:56:00|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|4
1732038970000|2024-11-19 17:56:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732038980000|2024-11-19 17:56:20|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|5
1732038990000|2024-11-19 17:56:30|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732039000000|2024-11-19 17:56:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732039010000|2024-11-19 17:56:50|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1732039020000|2024-11-19 17:57:00|65.12|64.82|65.17|64.87|65.17|64.87|65.12|64.82|8
1732039030000|2024-11-19 17:57:10|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|7
1732039040000|2024-11-19 17:57:20|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039050000|2024-11-19 17:57:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039060000|2024-11-19 17:57:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039080000|2024-11-19 17:58:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732039090000|2024-11-19 17:58:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039100000|2024-11-19 17:58:20|65.18|64.88|65.15|64.85|65.19|64.89|65.14|64.84|14
1732039110000|2024-11-19 17:58:30|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|4
1732039120000|2024-11-19 17:58:40|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|11
1732039130000|2024-11-19 17:58:50|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732039140000|2024-11-19 17:59:00|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|7
1732039150000|2024-11-19 17:59:10|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039170000|2024-11-19 17:59:30|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|2
1732039200000|2024-11-19 18:00:00|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039210000|2024-11-19 18:00:10|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|3
1732039220000|2024-11-19 18:00:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732039230000|2024-11-19 18:00:30|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732039240000|2024-11-19 18:00:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|4
1732039250000|2024-11-19 18:00:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039260000|2024-11-19 18:01:00|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039280000|2024-11-19 18:01:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039290000|2024-11-19 18:01:30|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039300000|2024-11-19 18:01:40|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732039310000|2024-11-19 18:01:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039320000|2024-11-19 18:02:00|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|4
1732039330000|2024-11-19 18:02:10|65.17|64.87|65.2|64.9|65.21|64.91|65.17|64.87|6
1732039340000|2024-11-19 18:02:20|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732039350000|2024-11-19 18:02:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039360000|2024-11-19 18:02:40|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732039370000|2024-11-19 18:02:50|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|5
1732039380000|2024-11-19 18:03:00|65.23|64.93|65.22|64.92|65.27|64.97|65.22|64.92|8
1732039390000|2024-11-19 18:03:10|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732039400000|2024-11-19 18:03:20|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732039410000|2024-11-19 18:03:30|65.24|64.94|65.22|64.92|65.24|64.94|65.2|64.9|6
1732039420000|2024-11-19 18:03:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732039440000|2024-11-19 18:04:00|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|5
1732039450000|2024-11-19 18:04:10|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|2
1732039460000|2024-11-19 18:04:20|65.13|64.83|65.12|64.82|65.15|64.85|65.12|64.82|5
1732039470000|2024-11-19 18:04:30|65.11|64.81|65.06|64.76|65.11|64.81|65.06|64.76|5
1732039480000|2024-11-19 18:04:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|4
1732039490000|2024-11-19 18:04:50|65.11|64.81|65.12|64.82|65.13|64.83|65.11|64.81|4
1732039500000|2024-11-19 18:05:00|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|3
1732039510000|2024-11-19 18:05:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039520000|2024-11-19 18:05:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732039530000|2024-11-19 18:05:30|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1732039560000|2024-11-19 18:06:00|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039570000|2024-11-19 18:06:10|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|6
1732039590000|2024-11-19 18:06:30|65.15|64.85|65.12|64.82|65.15|64.85|65.11|64.81|6
1732039600000|2024-11-19 18:06:40|65.11|64.81|65.12|64.82|65.12|64.82|65.09|64.79|6
1732039610000|2024-11-19 18:06:50|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732039620000|2024-11-19 18:07:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039630000|2024-11-19 18:07:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039640000|2024-11-19 18:07:20|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039650000|2024-11-19 18:07:30|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|3
1732039660000|2024-11-19 18:07:40|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1732039680000|2024-11-19 18:08:00|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732039690000|2024-11-19 18:08:10|65.19|64.89|65.26|64.96|65.26|64.96|65.19|64.89|7
1732039700000|2024-11-19 18:08:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732039710000|2024-11-19 18:08:30|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732039720000|2024-11-19 18:08:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732039740000|2024-11-19 18:09:00|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732039750000|2024-11-19 18:09:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|9
1732039760000|2024-11-19 18:09:20|65.29|64.99|65.32|65.02|65.32|65.02|65.28|64.98|6
1732039770000|2024-11-19 18:09:30|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|9
1732039780000|2024-11-19 18:09:40|65.35|65.05|65.35|65.05|65.37|65.07|65.35|65.05|7
1732039790000|2024-11-19 18:09:50|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1732039800000|2024-11-19 18:10:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732039810000|2024-11-19 18:10:10|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732039820000|2024-11-19 18:10:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732039830000|2024-11-19 18:10:30|65.33|65.03|65.35|65.05|65.35|65.05|65.31|65.01|8
1732039840000|2024-11-19 18:10:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|12
1732039850000|2024-11-19 18:10:50|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|5
1732039860000|2024-11-19 18:11:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732039870000|2024-11-19 18:11:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732039880000|2024-11-19 18:11:20|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|5
1732039890000|2024-11-19 18:11:30|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732039900000|2024-11-19 18:11:40|65.37|65.07|65.36|65.06|65.37|65.07|65.35|65.05|4
1732039910000|2024-11-19 18:11:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732039920000|2024-11-19 18:12:00|65.34|65.04|65.32|65.02|65.35|65.05|65.32|65.02|5
1732039930000|2024-11-19 18:12:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1732039940000|2024-11-19 18:12:20|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|7
1732039950000|2024-11-19 18:12:30|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1732039960000|2024-11-19 18:12:40|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|11
1732039970000|2024-11-19 18:12:50|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|5
1732039980000|2024-11-19 18:13:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|10
1732039990000|2024-11-19 18:13:10|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1732040000000|2024-11-19 18:13:20|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732040020000|2024-11-19 18:13:40|65.36|65.06|65.4|65.1|65.4|65.1|65.36|65.06|4
1732040030000|2024-11-19 18:13:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732040040000|2024-11-19 18:14:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|8
1732040050000|2024-11-19 18:14:10|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|3
1732040060000|2024-11-19 18:14:20|65.43|65.13|65.41|65.11|65.43|65.13|65.4|65.1|6
1732040070000|2024-11-19 18:14:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|3
1732040080000|2024-11-19 18:14:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|4
1732040090000|2024-11-19 18:14:50|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|3
1732040100000|2024-11-19 18:15:00|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|5
1732040110000|2024-11-19 18:15:10|65.48|65.18|65.47|65.17|65.48|65.18|65.46|65.16|4
1732040120000|2024-11-19 18:15:20|65.48|65.18|65.46|65.16|65.49|65.19|65.46|65.16|5
1732040130000|2024-11-19 18:15:30|65.45|65.15|65.45|65.15|65.45|65.15|65.43|65.13|4
1732040140000|2024-11-19 18:15:40|65.44|65.14|65.47|65.17|65.47|65.17|65.43|65.13|6
1732040150000|2024-11-19 18:15:50|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732040160000|2024-11-19 18:16:00|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732040170000|2024-11-19 18:16:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732040180000|2024-11-19 18:16:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732040190000|2024-11-19 18:16:30|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|8
1732040200000|2024-11-19 18:16:40|65.49|65.19|65.49|65.19|65.52|65.22|65.49|65.19|19
1732040210000|2024-11-19 18:16:50|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|5
1732040220000|2024-11-19 18:17:00|65.51|65.21|65.51|65.21|65.52|65.22|65.5|65.2|15
1732040230000|2024-11-19 18:17:10|65.52|65.22|65.54|65.24|65.55|65.25|65.51|65.21|9
1732040240000|2024-11-19 18:17:20|65.55|65.25|65.51|65.21|65.55|65.25|65.51|65.21|11
1732040250000|2024-11-19 18:17:30|65.52|65.22|65.45|65.15|65.54|65.24|65.45|65.15|9
1732040260000|2024-11-19 18:17:40|65.43|65.13|65.41|65.11|65.44|65.14|65.33|65.03|17
1732040270000|2024-11-19 18:17:50|65.4|65.1|65.42|65.12|65.42|65.12|65.39|65.09|10
1732040280000|2024-11-19 18:18:00|65.43|65.13|65.48|65.18|65.49|65.19|65.42|65.12|9
1732040290000|2024-11-19 18:18:10|65.47|65.17|65.4|65.1|65.47|65.17|65.4|65.1|8
1732040300000|2024-11-19 18:18:20|65.37|65.07|65.37|65.07|65.4|65.1|65.37|65.07|13
1732040310000|2024-11-19 18:18:30|65.36|65.06|65.37|65.07|65.37|65.07|65.34|65.04|8
1732040320000|2024-11-19 18:18:40|65.38|65.08|65.34|65.04|65.4|65.1|65.34|65.04|9
1732040330000|2024-11-19 18:18:50|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|7
1732040340000|2024-11-19 18:19:00|65.28|64.98|65.24|64.94|65.28|64.98|65.22|64.92|16
1732040350000|2024-11-19 18:19:10|65.25|64.95|65.22|64.92|65.25|64.95|65.2|64.9|14
1732040360000|2024-11-19 18:19:20|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|9
1732040370000|2024-11-19 18:19:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|8
1732040380000|2024-11-19 18:19:40|65.28|64.98|65.28|64.98|65.28|64.98|65.26|64.96|5
1732040390000|2024-11-19 18:19:50|65.29|64.99|65.29|64.99|65.3|65|65.28|64.98|9
1732040400000|2024-11-19 18:20:00|65.28|64.98|65.24|64.94|65.29|64.99|65.24|64.94|9
1732040410000|2024-11-19 18:20:10|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|12
1732040420000|2024-11-19 18:20:20|65.21|64.91|65.25|64.95|65.26|64.96|65.21|64.91|7
1732040430000|2024-11-19 18:20:30|65.24|64.94|65.29|64.99|65.3|65|65.24|64.94|9
1732040440000|2024-11-19 18:20:40|65.3|65|65.25|64.95|65.3|65|65.25|64.95|16
1732040450000|2024-11-19 18:20:50|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|13
1732040460000|2024-11-19 18:21:00|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|4
1732040470000|2024-11-19 18:21:10|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|5
1732040480000|2024-11-19 18:21:20|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732040490000|2024-11-19 18:21:30|65.24|64.94|65.24|64.94|65.25|64.95|65.23|64.93|5
1732040500000|2024-11-19 18:21:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732040510000|2024-11-19 18:21:50|65.23|64.93|65.21|64.91|65.23|64.93|65.2|64.9|8
1732040520000|2024-11-19 18:22:00|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732040540000|2024-11-19 18:22:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732040550000|2024-11-19 18:22:30|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|6
1732040560000|2024-11-19 18:22:40|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732040570000|2024-11-19 18:22:50|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|10
1732040580000|2024-11-19 18:23:00|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|6
1732040590000|2024-11-19 18:23:10|65.1|64.8|65.04|64.74|65.11|64.81|65.04|64.74|9
1732040600000|2024-11-19 18:23:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|4
1732040610000|2024-11-19 18:23:30|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|5
1732040620000|2024-11-19 18:23:40|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|5
1732040630000|2024-11-19 18:23:50|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|6
1732040640000|2024-11-19 18:24:00|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732040660000|2024-11-19 18:24:20|65.07|64.77|64.98|64.68|65.07|64.77|64.98|64.68|9
1732040670000|2024-11-19 18:24:30|64.99|64.69|65.01|64.71|65.01|64.71|64.98|64.68|9
1732040680000|2024-11-19 18:24:40|65|64.7|64.99|64.69|65|64.7|64.99|64.69|4
1732040690000|2024-11-19 18:24:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732040700000|2024-11-19 18:25:00|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|3
1732040710000|2024-11-19 18:25:10|65.02|64.72|65.01|64.71|65.05|64.75|65.01|64.71|7
1732040720000|2024-11-19 18:25:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|2
1732040730000|2024-11-19 18:25:30|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732040740000|2024-11-19 18:25:40|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732040750000|2024-11-19 18:25:50|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732040760000|2024-11-19 18:26:00|65.04|64.74|65.05|64.75|65.05|64.75|65.01|64.71|10
1732040770000|2024-11-19 18:26:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040780000|2024-11-19 18:26:20|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|3
1732040790000|2024-11-19 18:26:30|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732040800000|2024-11-19 18:26:40|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|5
1732040810000|2024-11-19 18:26:50|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040820000|2024-11-19 18:27:00|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|9
1732040830000|2024-11-19 18:27:10|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|2
1732040840000|2024-11-19 18:27:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732040850000|2024-11-19 18:27:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040860000|2024-11-19 18:27:40|65|64.7|65.01|64.71|65.03|64.73|65|64.7|8
1732040870000|2024-11-19 18:27:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040880000|2024-11-19 18:28:00|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040890000|2024-11-19 18:28:10|65|64.7|65.06|64.76|65.06|64.76|65|64.7|5
1732040900000|2024-11-19 18:28:20|65.07|64.77|65.11|64.81|65.12|64.82|65.04|64.74|12
1732040910000|2024-11-19 18:28:30|65.12|64.82|65.14|64.84|65.14|64.84|65.09|64.79|13
1732040920000|2024-11-19 18:28:40|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|12
1732040930000|2024-11-19 18:28:50|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732040940000|2024-11-19 18:29:00|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|8
1732040950000|2024-11-19 18:29:10|65.23|64.93|65.2|64.9|65.23|64.93|65.19|64.89|7
1732040960000|2024-11-19 18:29:20|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732040970000|2024-11-19 18:29:30|65.24|64.94|65.23|64.93|65.24|64.94|65.21|64.91|8
1732040980000|2024-11-19 18:29:40|65.24|64.94|65.25|64.95|65.26|64.96|65.24|64.94|3
1732041000000|2024-11-19 18:30:00|65.33|65.03|65.28|64.98|65.33|65.03|65.28|64.98|3
1732041010000|2024-11-19 18:30:10|65.25|64.95|65.33|65.03|65.33|65.03|65.25|64.95|9
1732041020000|2024-11-19 18:30:20|65.32|65.02|65.34|65.04|65.34|65.04|65.29|64.99|8
1732041030000|2024-11-19 18:30:30|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732041040000|2024-11-19 18:30:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041060000|2024-11-19 18:31:00|65.27|64.97|65.24|64.94|65.27|64.97|65.16|64.86|19
1732041070000|2024-11-19 18:31:10|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732041080000|2024-11-19 18:31:20|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041090000|2024-11-19 18:31:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732041100000|2024-11-19 18:31:40|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|9
1732041110000|2024-11-19 18:31:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|4
1732041120000|2024-11-19 18:32:00|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732041130000|2024-11-19 18:32:10|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732041140000|2024-11-19 18:32:20|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732041150000|2024-11-19 18:32:30|65.34|65.04|65.3|65|65.36|65.06|65.29|64.99|8
1732041160000|2024-11-19 18:32:40|65.31|65.01|65.33|65.03|65.35|65.05|65.29|64.99|8
1732041170000|2024-11-19 18:32:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732041180000|2024-11-19 18:33:00|65.32|65.02|65.27|64.97|65.32|65.02|65.27|64.97|5
1732041190000|2024-11-19 18:33:10|65.28|64.98|65.33|65.03|65.35|65.05|65.28|64.98|7
1732041200000|2024-11-19 18:33:20|65.32|65.02|65.31|65.01|65.35|65.05|65.29|64.99|9
1732041210000|2024-11-19 18:33:30|65.3|65|65.26|64.96|65.3|65|65.26|64.96|5
1732041230000|2024-11-19 18:33:50|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|7
1732041240000|2024-11-19 18:34:00|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732041250000|2024-11-19 18:34:10|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|6
1732041260000|2024-11-19 18:34:20|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041280000|2024-11-19 18:34:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041290000|2024-11-19 18:34:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732041300000|2024-11-19 18:35:00|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732041310000|2024-11-19 18:35:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041320000|2024-11-19 18:35:20|65.27|64.97|65.28|64.98|65.28|64.98|65.24|64.94|12
1732041370000|2024-11-19 18:36:10|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732041380000|2024-11-19 18:36:20|65.32|65.02|65.35|65.05|65.37|65.07|65.32|65.02|11
1732041390000|2024-11-19 18:36:30|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|4
1732041400000|2024-11-19 18:36:40|65.38|65.08|65.45|65.15|65.46|65.16|65.38|65.08|9
1732041410000|2024-11-19 18:36:50|65.44|65.14|65.41|65.11|65.44|65.14|65.39|65.09|6
1732041420000|2024-11-19 18:37:00|65.42|65.12|65.43|65.13|65.46|65.16|65.41|65.11|15
1732041430000|2024-11-19 18:37:10|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732041440000|2024-11-19 18:37:20|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|2
1732041450000|2024-11-19 18:37:30|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1732041460000|2024-11-19 18:37:40|65.45|65.15|65.42|65.12|65.45|65.15|65.41|65.11|12
1732041470000|2024-11-19 18:37:50|65.43|65.13|65.37|65.07|65.43|65.13|65.37|65.07|3
1732041480000|2024-11-19 18:38:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732041490000|2024-11-19 18:38:10|65.34|65.04|65.26|64.96|65.34|65.04|65.26|64.96|5
1732041500000|2024-11-19 18:38:20|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|7
1732041510000|2024-11-19 18:38:30|65.2|64.9|65.15|64.85|65.2|64.9|65.15|64.85|7
1732041520000|2024-11-19 18:38:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732041530000|2024-11-19 18:38:50|65.19|64.89|65.18|64.88|65.26|64.96|65.18|64.88|16
1732041540000|2024-11-19 18:39:00|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|9
1732041550000|2024-11-19 18:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|10
1732041570000|2024-11-19 18:39:30|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732041580000|2024-11-19 18:39:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041590000|2024-11-19 18:39:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041600000|2024-11-19 18:40:00|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041610000|2024-11-19 18:40:10|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|7
1732041620000|2024-11-19 18:40:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041630000|2024-11-19 18:40:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041640000|2024-11-19 18:40:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732041650000|2024-11-19 18:40:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041660000|2024-11-19 18:41:00|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|5
1732041670000|2024-11-19 18:41:10|65.27|64.97|65.25|64.95|65.27|64.97|65.23|64.93|5
1732041680000|2024-11-19 18:41:20|65.26|64.96|65.19|64.89|65.26|64.96|65.19|64.89|5
1732041690000|2024-11-19 18:41:30|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|3
1732041700000|2024-11-19 18:41:40|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732041710000|2024-11-19 18:41:50|65.15|64.85|65.15|64.85|65.17|64.87|65.14|64.84|9
1732041720000|2024-11-19 18:42:00|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732041730000|2024-11-19 18:42:10|65.14|64.84|65.15|64.85|65.17|64.87|65.14|64.84|7
1732041740000|2024-11-19 18:42:20|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|5
1732041750000|2024-11-19 18:42:30|65.13|64.83|65.08|64.78|65.13|64.83|65.07|64.77|7
1732041760000|2024-11-19 18:42:40|65.05|64.75|65|64.7|65.07|64.77|65|64.7|6
1732041770000|2024-11-19 18:42:50|64.99|64.69|65.04|64.74|65.05|64.75|64.99|64.69|9
1732041780000|2024-11-19 18:43:00|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732041790000|2024-11-19 18:43:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041800000|2024-11-19 18:43:20|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|3
1732041810000|2024-11-19 18:43:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041820000|2024-11-19 18:43:40|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|7
1732041830000|2024-11-19 18:43:50|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1732041840000|2024-11-19 18:44:00|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|4
1732041850000|2024-11-19 18:44:10|65.06|64.76|65.05|64.75|65.07|64.77|65.04|64.74|10
1732041860000|2024-11-19 18:44:20|65.03|64.73|65.03|64.73|65.05|64.75|65.02|64.72|7
1732041870000|2024-11-19 18:44:30|65.05|64.75|65.07|64.77|65.08|64.78|65.02|64.72|12
1732041880000|2024-11-19 18:44:40|65.08|64.78|65.08|64.78|65.08|64.78|65.06|64.76|5
1732041890000|2024-11-19 18:44:50|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732041900000|2024-11-19 18:45:00|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732041910000|2024-11-19 18:45:10|64.97|64.67|64.97|64.67|64.98|64.68|64.96|64.66|5
1732041920000|2024-11-19 18:45:20|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732041940000|2024-11-19 18:45:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732041950000|2024-11-19 18:45:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|6
1732041960000|2024-11-19 18:46:00|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732041970000|2024-11-19 18:46:10|64.99|64.69|65.04|64.74|65.04|64.74|64.98|64.68|14
1732041980000|2024-11-19 18:46:20|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|9
1732041990000|2024-11-19 18:46:30|65.08|64.78|65.1|64.8|65.1|64.8|65.06|64.76|10
1732042000000|2024-11-19 18:46:40|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732042010000|2024-11-19 18:46:50|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|8
1732042020000|2024-11-19 18:47:00|65.06|64.76|65.02|64.72|65.07|64.77|65.02|64.72|10
1732042030000|2024-11-19 18:47:10|65|64.7|65.01|64.71|65.04|64.74|65|64.7|12
1732042040000|2024-11-19 18:47:20|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732042050000|2024-11-19 18:47:30|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|6
1732042060000|2024-11-19 18:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732042070000|2024-11-19 18:47:50|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1732042080000|2024-11-19 18:48:00|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|9
1732042090000|2024-11-19 18:48:10|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732042100000|2024-11-19 18:48:20|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732042110000|2024-11-19 18:48:30|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|10
1732042120000|2024-11-19 18:48:40|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|7
1732042130000|2024-11-19 18:48:50|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|5
1732042140000|2024-11-19 18:49:00|65.15|64.85|65.1|64.8|65.15|64.85|65.1|64.8|10
1732042150000|2024-11-19 18:49:10|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732042160000|2024-11-19 18:49:20|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|7
1732042170000|2024-11-19 18:49:30|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1732042180000|2024-11-19 18:49:40|65.02|64.72|65.04|64.74|65.05|64.75|65.02|64.72|7
1732042190000|2024-11-19 18:49:50|65.05|64.75|65.06|64.76|65.06|64.76|65.04|64.74|8
1732042200000|2024-11-19 18:50:00|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732042210000|2024-11-19 18:50:10|65.03|64.73|65.01|64.71|65.04|64.74|65.01|64.71|3
1732042220000|2024-11-19 18:50:20|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|5
1732042230000|2024-11-19 18:50:30|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732042240000|2024-11-19 18:50:40|65.09|64.79|65.06|64.76|65.09|64.79|65.06|64.76|4
1732042250000|2024-11-19 18:50:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1732042260000|2024-11-19 18:51:00|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|5
1732042270000|2024-11-19 18:51:10|65.12|64.82|65.17|64.87|65.18|64.88|65.12|64.82|7
1732042290000|2024-11-19 18:51:30|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|5
1732042300000|2024-11-19 18:51:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|2
1732042310000|2024-11-19 18:51:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732042320000|2024-11-19 18:52:00|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732042330000|2024-11-19 18:52:10|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732042340000|2024-11-19 18:52:20|65.23|64.93|65.21|64.91|65.24|64.94|65.21|64.91|7
1732042350000|2024-11-19 18:52:30|65.2|64.9|65.25|64.95|65.25|64.95|65.19|64.89|6
1732042360000|2024-11-19 18:52:40|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|7
1732042370000|2024-11-19 18:52:50|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732042380000|2024-11-19 18:53:00|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|4
1732042390000|2024-11-19 18:53:10|65.32|65.02|65.37|65.07|65.37|65.07|65.32|65.02|6
1732042400000|2024-11-19 18:53:20|65.4|65.1|65.57|65.27|65.57|65.27|65.4|65.1|10
1732042410000|2024-11-19 18:53:30|65.58|65.28|65.52|65.22|65.58|65.28|65.52|65.22|6
1732042420000|2024-11-19 18:53:40|65.51|65.21|65.48|65.18|65.51|65.21|65.48|65.18|6
1732042430000|2024-11-19 18:53:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732042440000|2024-11-19 18:54:00|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732042450000|2024-11-19 18:54:10|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|4
1732042460000|2024-11-19 18:54:20|65.51|65.21|65.54|65.24|65.55|65.25|65.51|65.21|11
1732042470000|2024-11-19 18:54:30|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|6
1732042480000|2024-11-19 18:54:40|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|4
1732042490000|2024-11-19 18:54:50|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|7
1732042500000|2024-11-19 18:55:00|65.53|65.23|65.48|65.18|65.53|65.23|65.48|65.18|7
1732042510000|2024-11-19 18:55:10|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|11
1732042520000|2024-11-19 18:55:20|65.56|65.26|65.56|65.26|65.57|65.27|65.55|65.25|5
1732042530000|2024-11-19 18:55:30|65.57|65.27|65.61|65.31|65.62|65.32|65.57|65.27|10
1732042540000|2024-11-19 18:55:40|65.62|65.32|65.61|65.31|65.62|65.32|65.6|65.3|4
1732042550000|2024-11-19 18:55:50|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|7
1732042560000|2024-11-19 18:56:00|65.61|65.31|65.6|65.3|65.62|65.32|65.6|65.3|12
1732042570000|2024-11-19 18:56:10|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|10
1732042580000|2024-11-19 18:56:20|65.62|65.32|65.62|65.32|65.63|65.33|65.61|65.31|5
1732042590000|2024-11-19 18:56:30|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732042610000|2024-11-19 18:56:50|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|6
1732042620000|2024-11-19 18:57:00|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732042630000|2024-11-19 18:57:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042650000|2024-11-19 18:57:30|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|3
1732042690000|2024-11-19 18:58:10|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732042720000|2024-11-19 18:58:40|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732042740000|2024-11-19 18:59:00|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|4
1732042750000|2024-11-19 18:59:10|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042760000|2024-11-19 18:59:20|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732042770000|2024-11-19 18:59:30|65.5|65.2|65.5|65.2|65.53|65.23|65.5|65.2|10
1732042780000|2024-11-19 18:59:40|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732042790000|2024-11-19 18:59:50|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1732042800000|2024-11-19 19:00:00|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732042810000|2024-11-19 19:00:10|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|5
1732042820000|2024-11-19 19:00:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|4
1732042830000|2024-11-19 19:00:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042840000|2024-11-19 19:00:40|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732042850000|2024-11-19 19:00:50|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732042860000|2024-11-19 19:01:00|65.57|65.27|65.52|65.22|65.57|65.27|65.48|65.18|13
1732042870000|2024-11-19 19:01:10|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|8
1732042880000|2024-11-19 19:01:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|5
1732042890000|2024-11-19 19:01:30|65.6|65.3|65.54|65.24|65.6|65.3|65.54|65.24|8
1732042900000|2024-11-19 19:01:40|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042910000|2024-11-19 19:01:50|65.48|65.18|65.37|65.07|65.48|65.18|65.36|65.06|13
1732042920000|2024-11-19 19:02:00|65.36|65.06|65.33|65.03|65.38|65.08|65.33|65.03|9
1732042930000|2024-11-19 19:02:10|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|11
1732042940000|2024-11-19 19:02:20|65.27|64.97|65.16|64.86|65.27|64.97|65.16|64.86|16
1732042950000|2024-11-19 19:02:30|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|13
1732042960000|2024-11-19 19:02:40|65.27|64.97|65.22|64.92|65.27|64.97|65.21|64.91|9
1732042970000|2024-11-19 19:02:50|65.23|64.93|65.24|64.94|65.26|64.96|65.23|64.93|6
1732042980000|2024-11-19 19:03:00|65.25|64.95|65.3|65|65.33|65.03|65.24|64.94|11
1732042990000|2024-11-19 19:03:10|65.31|65.01|65.3|65|65.31|65.01|65.28|64.98|8
1732043000000|2024-11-19 19:03:20|65.29|64.99|65.2|64.9|65.29|64.99|65.19|64.89|13
1732043010000|2024-11-19 19:03:30|65.21|64.91|65.18|64.88|65.22|64.92|65.18|64.88|6
1732043020000|2024-11-19 19:03:40|65.21|64.91|65.2|64.9|65.23|64.93|65.2|64.9|7
1732043030000|2024-11-19 19:03:50|65.19|64.89|65.21|64.91|65.22|64.92|65.19|64.89|7
1732043040000|2024-11-19 19:04:00|65.22|64.92|65.3|65|65.3|65|65.22|64.92|7
1732043050000|2024-11-19 19:04:10|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|6
1732043060000|2024-11-19 19:04:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732043070000|2024-11-19 19:04:30|65.3|65|65.28|64.98|65.3|65|65.27|64.97|7
1732043080000|2024-11-19 19:04:40|65.27|64.97|65.2|64.9|65.27|64.97|65.18|64.88|11
1732043090000|2024-11-19 19:04:50|65.21|64.91|65.26|64.96|65.26|64.96|65.2|64.9|8
1732043100000|2024-11-19 19:05:00|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|7
1732043110000|2024-11-19 19:05:10|65.28|64.98|65.25|64.95|65.3|65|65.25|64.95|8
1732043120000|2024-11-19 19:05:20|65.27|64.97|65.24|64.94|65.29|64.99|65.24|64.94|8
1732043130000|2024-11-19 19:05:30|65.22|64.92|65.16|64.86|65.22|64.92|65.15|64.85|8
1732043140000|2024-11-19 19:05:40|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|4
1732043150000|2024-11-19 19:05:50|65.22|64.92|65.29|64.99|65.33|65.03|65.22|64.92|10
1732043160000|2024-11-19 19:06:00|65.3|65|65.29|64.99|65.33|65.03|65.28|64.98|9
1732043170000|2024-11-19 19:06:10|65.3|65|65.28|64.98|65.3|65|65.28|64.98|5
1732043180000|2024-11-19 19:06:20|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|7
1732043190000|2024-11-19 19:06:30|65.25|64.95|65.29|64.99|65.29|64.99|65.24|64.94|6
1732043200000|2024-11-19 19:06:40|65.3|65|65.37|65.07|65.38|65.08|65.3|65|12
1732043210000|2024-11-19 19:06:50|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|2
1732043220000|2024-11-19 19:07:00|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|8
1732043230000|2024-11-19 19:07:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732043240000|2024-11-19 19:07:20|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732043250000|2024-11-19 19:07:30|65.43|65.13|65.47|65.17|65.47|65.17|65.43|65.13|5
1732043260000|2024-11-19 19:07:40|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732043270000|2024-11-19 19:07:50|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|6
1732043280000|2024-11-19 19:08:00|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732043290000|2024-11-19 19:08:10|65.39|65.09|65.4|65.1|65.41|65.11|65.38|65.08|5
1732043300000|2024-11-19 19:08:20|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732043310000|2024-11-19 19:08:30|65.41|65.11|65.36|65.06|65.41|65.11|65.35|65.05|6
1732043320000|2024-11-19 19:08:40|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732043330000|2024-11-19 19:08:50|65.31|65.01|65.28|64.98|65.32|65.02|65.28|64.98|7
1732043340000|2024-11-19 19:09:00|65.29|64.99|65.33|65.03|65.33|65.03|65.28|64.98|8
1732043350000|2024-11-19 19:09:10|65.32|65.02|65.3|65|65.34|65.04|65.3|65|9
1732043360000|2024-11-19 19:09:20|65.31|65.01|65.3|65|65.33|65.03|65.3|65|5
1732043370000|2024-11-19 19:09:30|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|4
1732043380000|2024-11-19 19:09:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732043390000|2024-11-19 19:09:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732043400000|2024-11-19 19:10:00|65.3|65|65.31|65.01|65.32|65.02|65.29|64.99|9
1732043410000|2024-11-19 19:10:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|4
1732043420000|2024-11-19 19:10:20|65.32|65.02|65.38|65.08|65.41|65.11|65.32|65.02|13
1732043430000|2024-11-19 19:10:30|65.39|65.09|65.45|65.15|65.45|65.15|65.39|65.09|6
1732043440000|2024-11-19 19:10:40|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|8
1732043450000|2024-11-19 19:10:50|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|5
1732043460000|2024-11-19 19:11:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732043470000|2024-11-19 19:11:10|65.49|65.19|65.5|65.2|65.5|65.2|65.48|65.18|16
1732043480000|2024-11-19 19:11:20|65.49|65.19|65.51|65.21|65.52|65.22|65.49|65.19|9
1732043490000|2024-11-19 19:11:30|65.52|65.22|65.54|65.24|65.56|65.26|65.52|65.22|5
1732043500000|2024-11-19 19:11:40|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|4
1732043510000|2024-11-19 19:11:50|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|6
1732043520000|2024-11-19 19:12:00|65.57|65.27|65.6|65.3|65.6|65.3|65.57|65.27|6
1732043530000|2024-11-19 19:12:10|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|7
1732043540000|2024-11-19 19:12:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732043550000|2024-11-19 19:12:30|65.57|65.27|65.55|65.25|65.57|65.27|65.54|65.24|5
1732043560000|2024-11-19 19:12:40|65.53|65.23|65.51|65.21|65.53|65.23|65.5|65.2|7
1732043570000|2024-11-19 19:12:50|65.5|65.2|65.5|65.2|65.51|65.21|65.48|65.18|9
1732043580000|2024-11-19 19:13:00|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|12
1732043590000|2024-11-19 19:13:10|65.51|65.21|65.5|65.2|65.53|65.23|65.5|65.2|5
1732043600000|2024-11-19 19:13:20|65.49|65.19|65.53|65.23|65.53|65.23|65.49|65.19|9
1732043610000|2024-11-19 19:13:30|65.52|65.22|65.52|65.22|65.52|65.22|65.5|65.2|7
1732043620000|2024-11-19 19:13:40|65.53|65.23|65.47|65.17|65.54|65.24|65.47|65.17|11
1732043630000|2024-11-19 19:13:50|65.48|65.18|65.49|65.19|65.51|65.21|65.48|65.18|6
1732043640000|2024-11-19 19:14:00|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043650000|2024-11-19 19:14:10|65.49|65.19|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043660000|2024-11-19 19:14:20|65.51|65.21|65.52|65.22|65.53|65.23|65.51|65.21|8
1732043670000|2024-11-19 19:14:30|65.53|65.23|65.49|65.19|65.54|65.24|65.49|65.19|10
1732043680000|2024-11-19 19:14:40|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|7
1732043690000|2024-11-19 19:14:50|65.51|65.21|65.54|65.24|65.54|65.24|65.5|65.2|7
1732043700000|2024-11-19 19:15:00|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|8
1732043710000|2024-11-19 19:15:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732043720000|2024-11-19 19:15:20|65.58|65.28|65.53|65.23|65.58|65.28|65.53|65.23|5
1732043730000|2024-11-19 19:15:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1732043740000|2024-11-19 19:15:40|65.54|65.24|65.59|65.29|65.59|65.29|65.54|65.24|5
1732043750000|2024-11-19 19:15:50|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732043760000|2024-11-19 19:16:00|65.59|65.29|65.61|65.31|65.61|65.31|65.58|65.28|10
1732043770000|2024-11-19 19:16:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732043780000|2024-11-19 19:16:20|65.6|65.3|65.58|65.28|65.6|65.3|65.57|65.27|5
1732043790000|2024-11-19 19:16:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|5
1732043800000|2024-11-19 19:16:40|65.58|65.28|65.56|65.26|65.59|65.29|65.56|65.26|4
1732043810000|2024-11-19 19:16:50|65.57|65.27|65.58|65.28|65.59|65.29|65.57|65.27|4
1732043820000|2024-11-19 19:17:00|65.59|65.29|65.59|65.29|65.61|65.31|65.58|65.28|9
1732043830000|2024-11-19 19:17:10|65.6|65.3|65.57|65.27|65.6|65.3|65.56|65.26|7
1732043840000|2024-11-19 19:17:20|65.58|65.28|65.62|65.32|65.62|65.32|65.58|65.28|5
1732043850000|2024-11-19 19:17:30|65.63|65.33|65.63|65.33|65.63|65.33|65.61|65.31|5
1732043860000|2024-11-19 19:17:40|65.65|65.35|65.66|65.36|65.67|65.37|65.65|65.35|4
1732043870000|2024-11-19 19:17:50|65.67|65.37|65.67|65.37|65.69|65.39|65.67|65.37|5
1732043890000|2024-11-19 19:18:10|65.66|65.36|65.65|65.35|65.66|65.36|65.63|65.33|6
1732043900000|2024-11-19 19:18:20|65.66|65.36|65.63|65.33|65.66|65.36|65.63|65.33|8
1732043910000|2024-11-19 19:18:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|5
1732043920000|2024-11-19 19:18:40|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|2
1732043930000|2024-11-19 19:18:50|65.67|65.37|65.67|65.37|65.67|65.37|65.66|65.36|5
1732043940000|2024-11-19 19:19:00|65.66|65.36|65.62|65.32|65.66|65.36|65.62|65.32|7
1732043950000|2024-11-19 19:19:10|65.61|65.31|65.61|65.31|65.62|65.32|65.58|65.28|8
1732043960000|2024-11-19 19:19:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|9
1732043970000|2024-11-19 19:19:30|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|4
1732043980000|2024-11-19 19:19:40|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732043990000|2024-11-19 19:19:50|65.63|65.33|65.64|65.34|65.64|65.34|65.63|65.33|2
1732044000000|2024-11-19 19:20:00|65.63|65.33|65.6|65.3|65.63|65.33|65.6|65.3|4
1732044010000|2024-11-19 19:20:10|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|10
1732044020000|2024-11-19 19:20:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|5
1732044040000|2024-11-19 19:20:40|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044050000|2024-11-19 19:20:50|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044060000|2024-11-19 19:21:00|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044070000|2024-11-19 19:21:10|65.62|65.32|65.65|65.35|65.65|65.35|65.62|65.32|4
1732044080000|2024-11-19 19:21:20|65.64|65.34|65.6|65.3|65.64|65.34|65.59|65.29|9
1732044090000|2024-11-19 19:21:30|65.62|65.32|65.62|65.32|65.63|65.33|65.62|65.32|3
1732044100000|2024-11-19 19:21:40|65.63|65.33|65.62|65.32|65.64|65.34|65.62|65.32|4
1732044110000|2024-11-19 19:21:50|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044120000|2024-11-19 19:22:00|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|7
1732044130000|2024-11-19 19:22:10|65.61|65.31|65.64|65.34|65.64|65.34|65.61|65.31|3
1732044140000|2024-11-19 19:22:20|65.62|65.32|65.56|65.26|65.62|65.32|65.56|65.26|9
1732044150000|2024-11-19 19:22:30|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732044170000|2024-11-19 19:22:50|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732044180000|2024-11-19 19:23:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044190000|2024-11-19 19:23:10|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|4
1732044200000|2024-11-19 19:23:20|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044210000|2024-11-19 19:23:30|65.54|65.24|65.51|65.21|65.54|65.24|65.49|65.19|10
1732044220000|2024-11-19 19:23:40|65.52|65.22|65.5|65.2|65.53|65.23|65.49|65.19|7
1732044230000|2024-11-19 19:23:50|65.49|65.19|65.44|65.14|65.49|65.19|65.42|65.12|12
1732044240000|2024-11-19 19:24:00|65.45|65.15|65.47|65.17|65.47|65.17|65.45|65.15|3
1732044250000|2024-11-19 19:24:10|65.46|65.16|65.46|65.16|65.48|65.18|65.45|65.15|6
1732044260000|2024-11-19 19:24:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732044270000|2024-11-19 19:24:30|65.47|65.17|65.51|65.21|65.51|65.21|65.46|65.16|8
1732044280000|2024-11-19 19:24:40|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732044290000|2024-11-19 19:24:50|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732044300000|2024-11-19 19:25:00|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|6
1732044310000|2024-11-19 19:25:10|65.53|65.23|65.52|65.22|65.53|65.23|65.51|65.21|8
1732044320000|2024-11-19 19:25:20|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|4
1732044350000|2024-11-19 19:25:50|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732044360000|2024-11-19 19:26:00|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|5
1732044370000|2024-11-19 19:26:10|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732044380000|2024-11-19 19:26:20|65.53|65.23|65.54|65.24|65.55|65.25|65.53|65.23|3
1732044390000|2024-11-19 19:26:30|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|2
1732044410000|2024-11-19 19:26:50|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732044420000|2024-11-19 19:27:00|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732044430000|2024-11-19 19:27:10|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|7
1732044450000|2024-11-19 19:27:30|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732044480000|2024-11-19 19:28:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044510000|2024-11-19 19:28:30|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|4
1732044530000|2024-11-19 19:28:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732044550000|2024-11-19 19:29:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732044560000|2024-11-19 19:29:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732044570000|2024-11-19 19:29:30|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732044580000|2024-11-19 19:29:40|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|3
1732044590000|2024-11-19 19:29:50|65.51|65.21|65.53|65.23|65.53|65.23|65.51|65.21|4
1732044600000|2024-11-19 19:30:00|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|5
1732044610000|2024-11-19 19:30:10|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|8
1732044620000|2024-11-19 19:30:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732044630000|2024-11-19 19:30:30|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|4
1732044660000|2024-11-19 19:31:00|65.59|65.29|65.5|65.2|65.59|65.29|65.5|65.2|9
1732044670000|2024-11-19 19:31:10|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732044680000|2024-11-19 19:31:20|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|5
1732044690000|2024-11-19 19:31:30|65.42|65.12|65.4|65.1|65.43|65.13|65.4|65.1|4
1732044700000|2024-11-19 19:31:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732044720000|2024-11-19 19:32:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732044730000|2024-11-19 19:32:10|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044740000|2024-11-19 19:32:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|8
1732044750000|2024-11-19 19:32:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1732044760000|2024-11-19 19:32:40|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044770000|2024-11-19 19:32:50|65.33|65.03|65.31|65.01|65.33|65.03|65.31|65.01|5
1732044780000|2024-11-19 19:33:00|65.3|65|65.31|65.01|65.31|65.01|65.3|65|4
1732044790000|2024-11-19 19:33:10|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|7
1732044800000|2024-11-19 19:33:20|65.35|65.05|65.39|65.09|65.39|65.09|65.35|65.05|5
1732044810000|2024-11-19 19:33:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|3
1732044820000|2024-11-19 19:33:40|65.35|65.05|65.34|65.04|65.35|65.05|65.32|65.02|8
1732044830000|2024-11-19 19:33:50|65.35|65.05|65.38|65.08|65.39|65.09|65.35|65.05|6
1732044840000|2024-11-19 19:34:00|65.39|65.09|65.34|65.04|65.4|65.1|65.33|65.03|10
1732044850000|2024-11-19 19:34:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044860000|2024-11-19 19:34:20|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732044870000|2024-11-19 19:34:30|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|11
1732044880000|2024-11-19 19:34:40|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732044890000|2024-11-19 19:34:50|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732044900000|2024-11-19 19:35:00|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|6
1732044910000|2024-11-19 19:35:10|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|11
1732044920000|2024-11-19 19:35:20|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|10
1732044930000|2024-11-19 19:35:30|65.33|65.03|65.31|65.01|65.34|65.04|65.29|64.99|10
1732044940000|2024-11-19 19:35:40|65.32|65.02|65.3|65|65.35|65.05|65.3|65|8
1732044950000|2024-11-19 19:35:50|65.31|65.01|65.33|65.03|65.34|65.04|65.3|65|6
1732044960000|2024-11-19 19:36:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732044970000|2024-11-19 19:36:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044980000|2024-11-19 19:36:20|65.37|65.07|65.39|65.09|65.41|65.11|65.37|65.07|8
1732044990000|2024-11-19 19:36:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732045000000|2024-11-19 19:36:40|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732045010000|2024-11-19 19:36:50|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732045020000|2024-11-19 19:37:00|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|6
1732045030000|2024-11-19 19:37:10|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732045040000|2024-11-19 19:37:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|6
1732045050000|2024-11-19 19:37:30|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045060000|2024-11-19 19:37:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|10
1732045070000|2024-11-19 19:37:50|65.34|65.04|65.33|65.03|65.34|65.04|65.32|65.02|6
1732045080000|2024-11-19 19:38:00|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045100000|2024-11-19 19:38:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732045110000|2024-11-19 19:38:30|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732045120000|2024-11-19 19:38:40|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|8
1732045130000|2024-11-19 19:38:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732045140000|2024-11-19 19:39:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732045150000|2024-11-19 19:39:10|65.3|65|65.3|65|65.3|65|65.29|64.99|5
1732045160000|2024-11-19 19:39:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732045180000|2024-11-19 19:39:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732045190000|2024-11-19 19:39:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|5
1732045200000|2024-11-19 19:40:00|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|6
1732045210000|2024-11-19 19:40:10|65.35|65.05|65.3|65|65.35|65.05|65.3|65|9
1732045220000|2024-11-19 19:40:20|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|3
1732045230000|2024-11-19 19:40:30|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|9
1732045240000|2024-11-19 19:40:40|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|8
1732045250000|2024-11-19 19:40:50|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|4
1732045260000|2024-11-19 19:41:00|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|6
1732045270000|2024-11-19 19:41:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045280000|2024-11-19 19:41:20|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|6
1732045300000|2024-11-19 19:41:40|65.39|65.09|65.44|65.14|65.44|65.14|65.38|65.08|6
1732045310000|2024-11-19 19:41:50|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|6
1732045320000|2024-11-19 19:42:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732045330000|2024-11-19 19:42:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732045340000|2024-11-19 19:42:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732045360000|2024-11-19 19:42:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732045380000|2024-11-19 19:43:00|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732045390000|2024-11-19 19:43:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732045400000|2024-11-19 19:43:20|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732045410000|2024-11-19 19:43:30|65.44|65.14|65.38|65.08|65.44|65.14|65.38|65.08|4
1732045420000|2024-11-19 19:43:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045440000|2024-11-19 19:44:00|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732045460000|2024-11-19 19:44:20|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732045470000|2024-11-19 19:44:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732045480000|2024-11-19 19:44:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045490000|2024-11-19 19:44:50|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045500000|2024-11-19 19:45:00|65.41|65.11|65.41|65.11|65.42|65.12|65.4|65.1|7
1732045510000|2024-11-19 19:45:10|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|5
1732045520000|2024-11-19 19:45:20|65.39|65.09|65.39|65.09|65.4|65.1|65.39|65.09|3
1732045550000|2024-11-19 19:45:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045560000|2024-11-19 19:46:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732045570000|2024-11-19 19:46:10|65.38|65.08|65.37|65.07|65.38|65.08|65.35|65.05|6
1732045580000|2024-11-19 19:46:20|65.38|65.08|65.41|65.11|65.43|65.13|65.38|65.08|11
1732045590000|2024-11-19 19:46:30|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732045600000|2024-11-19 19:46:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045610000|2024-11-19 19:46:50|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045620000|2024-11-19 19:47:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045630000|2024-11-19 19:47:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045640000|2024-11-19 19:47:20|65.36|65.06|65.32|65.02|65.36|65.06|65.32|65.02|5
1732045650000|2024-11-19 19:47:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|7
1732045660000|2024-11-19 19:47:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045680000|2024-11-19 19:48:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732045700000|2024-11-19 19:48:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732045730000|2024-11-19 19:48:50|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732045740000|2024-11-19 19:49:00|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1732045750000|2024-11-19 19:49:10|65.33|65.03|65.33|65.03|65.33|65.03|65.32|65.02|3
1732045760000|2024-11-19 19:49:20|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045770000|2024-11-19 19:49:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|5
1732045780000|2024-11-19 19:49:40|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|4
1732045790000|2024-11-19 19:49:50|65.39|65.09|65.39|65.09|65.41|65.11|65.39|65.09|4
1732045800000|2024-11-19 19:50:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045810000|2024-11-19 19:50:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732045820000|2024-11-19 19:50:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732045830000|2024-11-19 19:50:30|65.42|65.12|65.47|65.17|65.48|65.18|65.42|65.12|7
1732045840000|2024-11-19 19:50:40|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|3
1732045850000|2024-11-19 19:50:50|65.52|65.22|65.51|65.21|65.54|65.24|65.5|65.2|8
1732045860000|2024-11-19 19:51:00|65.5|65.2|65.49|65.19|65.5|65.2|65.47|65.17|7
1732045870000|2024-11-19 19:51:10|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|3
1732045880000|2024-11-19 19:51:20|65.53|65.23|65.54|65.24|65.54|65.24|65.52|65.22|8
1732045900000|2024-11-19 19:51:40|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|3
1732045910000|2024-11-19 19:51:50|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|5
1732045920000|2024-11-19 19:52:00|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732045930000|2024-11-19 19:52:10|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732045940000|2024-11-19 19:52:20|65.56|65.26|65.56|65.26|65.57|65.27|65.54|65.24|9
1732045950000|2024-11-19 19:52:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732045960000|2024-11-19 19:52:40|65.54|65.24|65.54|65.24|65.56|65.26|65.54|65.24|5
1732045970000|2024-11-19 19:52:50|65.55|65.25|65.56|65.26|65.56|65.26|65.54|65.24|6
1732045980000|2024-11-19 19:53:00|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732045990000|2024-11-19 19:53:10|65.56|65.26|65.56|65.26|65.56|65.26|65.55|65.25|5
1732046010000|2024-11-19 19:53:30|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732046020000|2024-11-19 19:53:40|65.56|65.26|65.54|65.24|65.57|65.27|65.54|65.24|5
1732046030000|2024-11-19 19:53:50|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|4
1732046040000|2024-11-19 19:54:00|65.49|65.19|65.49|65.19|65.5|65.2|65.48|65.18|5
1732046050000|2024-11-19 19:54:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732046060000|2024-11-19 19:54:20|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|5
1732046070000|2024-11-19 19:54:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732046080000|2024-11-19 19:54:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732046090000|2024-11-19 19:54:50|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|5
1732046100000|2024-11-19 19:55:00|65.45|65.15|65.44|65.14|65.45|65.15|65.43|65.13|4
1732046110000|2024-11-19 19:55:10|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|3
1732046120000|2024-11-19 19:55:20|65.42|65.12|65.39|65.09|65.42|65.12|65.39|65.09|4
1732046130000|2024-11-19 19:55:30|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732046140000|2024-11-19 19:55:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732046150000|2024-11-19 19:55:50|65.36|65.06|65.38|65.08|65.39|65.09|65.34|65.04|6
1732046160000|2024-11-19 19:56:00|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732046170000|2024-11-19 19:56:10|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732046180000|2024-11-19 19:56:20|65.42|65.12|65.4|65.1|65.44|65.14|65.4|65.1|6
1732046190000|2024-11-19 19:56:30|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732046200000|2024-11-19 19:56:40|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732046210000|2024-11-19 19:56:50|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|5
1732046220000|2024-11-19 19:57:00|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732046240000|2024-11-19 19:57:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732046250000|2024-11-19 19:57:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|5
1732046260000|2024-11-19 19:57:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732046280000|2024-11-19 19:58:00|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|5
1732046290000|2024-11-19 19:58:10|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|3
1732046300000|2024-11-19 19:58:20|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|2
1732046310000|2024-11-19 19:58:30|65.23|64.93|65.23|64.93|65.24|64.94|65.23|64.93|3
1732046320000|2024-11-19 19:58:40|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046330000|2024-11-19 19:58:50|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|3
1732046340000|2024-11-19 19:59:00|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|5
1732046350000|2024-11-19 19:59:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732046360000|2024-11-19 19:59:20|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732046370000|2024-11-19 19:59:30|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732046380000|2024-11-19 19:59:40|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046390000|2024-11-19 19:59:50|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046400000|2024-11-19 20:00:00|65.39|65.09|65.35|65.05|65.45|65.15|65.35|65.05|12
1732046430000|2024-11-19 20:00:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732046440000|2024-11-19 20:00:40|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|6
1732046450000|2024-11-19 20:00:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732046460000|2024-11-19 20:01:00|65.33|65.03|65.3|65|65.33|65.03|65.3|65|7
1732046470000|2024-11-19 20:01:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|3
1732046480000|2024-11-19 20:01:20|65.23|64.93|65.16|64.86|65.23|64.93|65.15|64.85|8
1732046490000|2024-11-19 20:01:30|65.23|64.93|65.28|64.98|65.29|64.99|65.23|64.93|9
1732046500000|2024-11-19 20:01:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732046510000|2024-11-19 20:01:50|65.28|64.98|65.33|65.03|65.33|65.03|65.28|64.98|3
1732046520000|2024-11-19 20:02:00|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|3
1732046530000|2024-11-19 20:02:10|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|7
1732046540000|2024-11-19 20:02:20|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046550000|2024-11-19 20:02:30|65.23|64.93|65.16|64.86|65.23|64.93|65.16|64.86|4
1732046560000|2024-11-19 20:02:40|65.15|64.85|65.23|64.93|65.23|64.93|65.15|64.85|8
1732046570000|2024-11-19 20:02:50|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|4
1732046580000|2024-11-19 20:03:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732046590000|2024-11-19 20:03:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732046610000|2024-11-19 20:03:30|65.26|64.96|65.34|65.04|65.34|65.04|65.26|64.96|5
1732046620000|2024-11-19 20:03:40|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|9
1732046630000|2024-11-19 20:03:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732046650000|2024-11-19 20:04:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732046660000|2024-11-19 20:04:20|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732046670000|2024-11-19 20:04:30|65.36|65.06|65.43|65.13|65.44|65.14|65.36|65.06|6
1732046680000|2024-11-19 20:04:40|65.42|65.12|65.44|65.14|65.44|65.14|65.37|65.07|8
1732046700000|2024-11-19 20:05:00|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732046710000|2024-11-19 20:05:10|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|4
1732046720000|2024-11-19 20:05:20|65.44|65.14|65.44|65.14|65.45|65.15|65.43|65.13|5
1732046740000|2024-11-19 20:05:40|65.45|65.15|65.48|65.18|65.48|65.18|65.45|65.15|4
1732046750000|2024-11-19 20:05:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732046760000|2024-11-19 20:06:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732046780000|2024-11-19 20:06:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732046800000|2024-11-19 20:06:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046810000|2024-11-19 20:06:50|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732046820000|2024-11-19 20:07:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|6
1732046830000|2024-11-19 20:07:10|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|5
1732046850000|2024-11-19 20:07:30|65.46|65.16|65.44|65.14|65.47|65.17|65.44|65.14|6
1732046860000|2024-11-19 20:07:40|65.45|65.15|65.45|65.15|65.47|65.17|65.45|65.15|8
1732046870000|2024-11-19 20:07:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732046880000|2024-11-19 20:08:00|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|4
1732046890000|2024-11-19 20:08:10|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|5
1732046910000|2024-11-19 20:08:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732046920000|2024-11-19 20:08:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046970000|2024-11-19 20:09:30|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732046980000|2024-11-19 20:09:40|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|5
1732046990000|2024-11-19 20:09:50|65.53|65.23|65.53|65.23|65.53|65.23|65.52|65.22|3
1732047000000|2024-11-19 20:10:00|65.52|65.22|65.54|65.24|65.55|65.25|65.52|65.22|5
1732047020000|2024-11-19 20:10:20|65.53|65.23|65.43|65.13|65.54|65.24|65.43|65.13|9
1732047030000|2024-11-19 20:10:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732047050000|2024-11-19 20:10:50|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732047110000|2024-11-19 20:11:50|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732047120000|2024-11-19 20:12:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047130000|2024-11-19 20:12:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|4
1732047140000|2024-11-19 20:12:20|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047170000|2024-11-19 20:12:50|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|2
1732047180000|2024-11-19 20:13:00|65.48|65.18|65.52|65.22|65.53|65.23|65.48|65.18|8
1732047190000|2024-11-19 20:13:10|65.51|65.21|65.49|65.19|65.53|65.23|65.49|65.19|8
1732047200000|2024-11-19 20:13:20|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732047210000|2024-11-19 20:13:30|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047220000|2024-11-19 20:13:40|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732047240000|2024-11-19 20:14:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047250000|2024-11-19 20:14:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732047260000|2024-11-19 20:14:20|65.46|65.16|65.48|65.18|65.49|65.19|65.46|65.16|5
1732047280000|2024-11-19 20:14:40|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|6
1732047290000|2024-11-19 20:14:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732047300000|2024-11-19 20:15:00|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|3
1732047310000|2024-11-19 20:15:10|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732047330000|2024-11-19 20:15:30|65.33|65.03|65.28|64.98|65.34|65.04|65.28|64.98|7
1732047340000|2024-11-19 20:15:40|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732047350000|2024-11-19 20:15:50|65.27|64.97|65.27|64.97|65.34|65.04|65.27|64.97|8
1732047360000|2024-11-19 20:16:00|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1732047370000|2024-11-19 20:16:10|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1732047380000|2024-11-19 20:16:20|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1732047390000|2024-11-19 20:16:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047400000|2024-11-19 20:16:40|65.24|64.94|65.24|64.94|65.24|64.94|65.18|64.88|9
1732047410000|2024-11-19 20:16:50|65.22|64.92|65.23|64.93|65.24|64.94|65.21|64.91|7
1732047420000|2024-11-19 20:17:00|65.24|64.94|65.2|64.9|65.24|64.94|65.17|64.87|10
1732047430000|2024-11-19 20:17:10|65.23|64.93|65.23|64.93|65.24|64.94|65.2|64.9|10
1732047440000|2024-11-19 20:17:20|65.24|64.94|65.23|64.93|65.24|64.94|65.22|64.92|7
1732047450000|2024-11-19 20:17:30|65.22|64.92|65.2|64.9|65.23|64.93|65.18|64.88|10
1732047460000|2024-11-19 20:17:40|65.18|64.88|65.17|64.87|65.18|64.88|65.16|64.86|4
1732047480000|2024-11-19 20:18:00|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|6
1732047500000|2024-11-19 20:18:20|65.24|64.94|65.28|64.98|65.28|64.98|65.23|64.93|8
1732047510000|2024-11-19 20:18:30|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732047540000|2024-11-19 20:19:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|5
1732047550000|2024-11-19 20:19:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732047560000|2024-11-19 20:19:20|65.16|64.86|65.19|64.89|65.23|64.93|65.15|64.85|6
1732047570000|2024-11-19 20:19:30|65.2|64.9|65.18|64.88|65.23|64.93|65.17|64.87|10
1732047580000|2024-11-19 20:19:40|65.19|64.89|65.22|64.92|65.23|64.93|65.19|64.89|3
1732047600000|2024-11-19 20:20:00|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047610000|2024-11-19 20:20:10|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|2
1732047620000|2024-11-19 20:20:20|65.19|64.89|65.21|64.91|65.23|64.93|65.19|64.89|10
1732047630000|2024-11-19 20:20:30|65.17|64.87|65.14|64.84|65.18|64.88|65.14|64.84|6
1732047640000|2024-11-19 20:20:40|65.15|64.85|65.16|64.86|65.16|64.86|65.14|64.84|8
1732047650000|2024-11-19 20:20:50|65.15|64.85|65.15|64.85|65.17|64.87|65.15|64.85|4
1732047670000|2024-11-19 20:21:10|65.14|64.84|65.12|64.82|65.14|64.84|65.07|64.77|12
1732047680000|2024-11-19 20:21:20|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|7
1732047690000|2024-11-19 20:21:30|65.12|64.82|65.06|64.76|65.14|64.84|65.05|64.75|10
1732047700000|2024-11-19 20:21:40|65.05|64.75|65.13|64.83|65.14|64.84|65.05|64.75|7
1732047710000|2024-11-19 20:21:50|65.1|64.8|65.12|64.82|65.12|64.82|65.06|64.76|7
1732047720000|2024-11-19 20:22:00|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|8
1732047730000|2024-11-19 20:22:10|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732047740000|2024-11-19 20:22:20|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|6
1732047750000|2024-11-19 20:22:30|65.12|64.82|65.13|64.83|65.13|64.83|65.08|64.78|7
1732047760000|2024-11-19 20:22:40|65.12|64.82|65.11|64.81|65.13|64.83|65.08|64.78|7
1732047770000|2024-11-19 20:22:50|65.1|64.8|65.04|64.74|65.1|64.8|65.03|64.73|11
1732047780000|2024-11-19 20:23:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732047800000|2024-11-19 20:23:20|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732047810000|2024-11-19 20:23:30|65.04|64.74|64.96|64.66|65.04|64.74|64.95|64.65|9
1732047820000|2024-11-19 20:23:40|64.97|64.67|65.04|64.74|65.04|64.74|64.97|64.67|9
1732047830000|2024-11-19 20:23:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732047840000|2024-11-19 20:24:00|65.03|64.73|64.97|64.67|65.03|64.73|64.96|64.66|12
1732047850000|2024-11-19 20:24:10|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1732047860000|2024-11-19 20:24:20|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732047880000|2024-11-19 20:24:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|6
1732047890000|2024-11-19 20:24:50|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|5
1732047900000|2024-11-19 20:25:00|64.95|64.65|64.96|64.66|64.98|64.68|64.95|64.65|6
1732047910000|2024-11-19 20:25:10|64.95|64.65|64.86|64.56|64.96|64.66|64.86|64.56|12
1732047920000|2024-11-19 20:25:20|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|8
1732047930000|2024-11-19 20:25:30|64.9|64.6|64.9|64.6|64.94|64.64|64.9|64.6|13
1732047940000|2024-11-19 20:25:40|64.92|64.62|64.95|64.65|64.97|64.67|64.91|64.61|12
1732047950000|2024-11-19 20:25:50|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732047960000|2024-11-19 20:26:00|64.94|64.64|64.93|64.63|64.94|64.64|64.92|64.62|4
1732047970000|2024-11-19 20:26:10|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732047990000|2024-11-19 20:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|3
1732048000000|2024-11-19 20:26:40|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|5
1732048010000|2024-11-19 20:26:50|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732048020000|2024-11-19 20:27:00|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|4
1732048030000|2024-11-19 20:27:10|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732048040000|2024-11-19 20:27:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732048050000|2024-11-19 20:27:30|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732048060000|2024-11-19 20:27:40|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|5
1732048070000|2024-11-19 20:27:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732048080000|2024-11-19 20:28:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732048090000|2024-11-19 20:28:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|9
1732048100000|2024-11-19 20:28:20|65.04|64.74|65.05|64.75|65.06|64.76|65.03|64.73|7
1732048110000|2024-11-19 20:28:30|65.04|64.74|65.04|64.74|65.06|64.76|65.04|64.74|6
1732048120000|2024-11-19 20:28:40|65.03|64.73|65.05|64.75|65.05|64.75|65.02|64.72|8
1732048130000|2024-11-19 20:28:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|7
1732048140000|2024-11-19 20:29:00|65.05|64.75|65.05|64.75|65.05|64.75|65.03|64.73|6
1732048150000|2024-11-19 20:29:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|4
1732048160000|2024-11-19 20:29:20|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|9
1732048190000|2024-11-19 20:29:50|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732048200000|2024-11-19 20:30:00|65|64.7|65.01|64.71|65.02|64.72|64.99|64.69|6
1732048210000|2024-11-19 20:30:10|65|64.7|65.02|64.72|65.03|64.73|65|64.7|5
1732048220000|2024-11-19 20:30:20|65.03|64.73|65.06|64.76|65.08|64.78|65.03|64.73|8
1732048230000|2024-11-19 20:30:30|65.05|64.75|65.02|64.72|65.05|64.75|65|64.7|10
1732048240000|2024-11-19 20:30:40|65.01|64.71|65|64.7|65.02|64.72|65|64.7|6
1732048250000|2024-11-19 20:30:50|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|5
1732048260000|2024-11-19 20:31:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|7
1732048270000|2024-11-19 20:31:10|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|9
1732048280000|2024-11-19 20:31:20|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732048290000|2024-11-19 20:31:30|64.88|64.58|64.82|64.52|64.88|64.58|64.81|64.51|14
1732048300000|2024-11-19 20:31:40|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|5
1732048310000|2024-11-19 20:31:50|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|6
1732048320000|2024-11-19 20:32:00|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|7
1732048330000|2024-11-19 20:32:10|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|11
1732048340000|2024-11-19 20:32:20|64.88|64.58|64.85|64.55|64.89|64.59|64.85|64.55|8
1732048350000|2024-11-19 20:32:30|64.86|64.56|64.84|64.54|64.87|64.57|64.83|64.53|8
1732048360000|2024-11-19 20:32:40|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|10
1732048370000|2024-11-19 20:32:50|64.85|64.55|64.89|64.59|64.9|64.6|64.85|64.55|7
1732048380000|2024-11-19 20:33:00|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|5
1732048390000|2024-11-19 20:33:10|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|10
1732048400000|2024-11-19 20:33:20|64.83|64.53|64.84|64.54|64.84|64.54|64.79|64.49|11
1732048410000|2024-11-19 20:33:30|64.85|64.55|64.84|64.54|64.87|64.57|64.84|64.54|8
1732048420000|2024-11-19 20:33:40|64.85|64.55|64.84|64.54|64.85|64.55|64.82|64.52|7
1732048430000|2024-11-19 20:33:50|64.85|64.55|64.85|64.55|64.87|64.57|64.85|64.55|7
1732048440000|2024-11-19 20:34:00|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|3
1732048450000|2024-11-19 20:34:10|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|7
1732048880000|2024-11-19 20:41:20|64.77|64.47|64.68|64.38|64.77|64.47|64.67|64.37|3
1732048890000|2024-11-19 20:41:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|10
1732048900000|2024-11-19 20:41:40|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|10
1732048910000|2024-11-19 20:41:50|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732048920000|2024-11-19 20:42:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732048930000|2024-11-19 20:42:10|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|5
1732048940000|2024-11-19 20:42:20|64.71|64.41|64.66|64.36|64.71|64.41|64.66|64.36|10
1732048950000|2024-11-19 20:42:30|64.65|64.35|64.66|64.36|64.66|64.36|64.63|64.33|7
1732048960000|2024-11-19 20:42:40|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732048970000|2024-11-19 20:42:50|64.68|64.38|64.72|64.42|64.72|64.42|64.68|64.38|5
1732048980000|2024-11-19 20:43:00|64.71|64.41|64.68|64.38|64.72|64.42|64.68|64.38|8
1732048990000|2024-11-19 20:43:10|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|4
1732049000000|2024-11-19 20:43:20|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732049010000|2024-11-19 20:43:30|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732049020000|2024-11-19 20:43:40|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|4
1732049030000|2024-11-19 20:43:50|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|9
1732049040000|2024-11-19 20:44:00|64.77|64.47|64.73|64.43|64.77|64.47|64.72|64.42|6
1732049050000|2024-11-19 20:44:10|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|8
1732049060000|2024-11-19 20:44:20|64.76|64.46|64.76|64.46|64.77|64.47|64.76|64.46|3
1732049070000|2024-11-19 20:44:30|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732049080000|2024-11-19 20:44:40|64.76|64.46|64.81|64.51|64.81|64.51|64.76|64.46|6
1732049090000|2024-11-19 20:44:50|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|10
1732049100000|2024-11-19 20:45:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732049110000|2024-11-19 20:45:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732049120000|2024-11-19 20:45:20|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|11
1732049130000|2024-11-19 20:45:30|64.73|64.43|64.72|64.42|64.74|64.44|64.71|64.41|6
1732049140000|2024-11-19 20:45:40|64.71|64.41|64.6|64.3|64.71|64.41|64.59|64.29|12
1732049150000|2024-11-19 20:45:50|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|5
1732049160000|2024-11-19 20:46:00|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|6
1732049170000|2024-11-19 20:46:10|64.6|64.3|64.63|64.33|64.65|64.35|64.6|64.3|9
1732049180000|2024-11-19 20:46:20|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|7
1732049190000|2024-11-19 20:46:30|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732049200000|2024-11-19 20:46:40|64.67|64.37|64.65|64.35|64.67|64.37|64.64|64.34|6
1732049210000|2024-11-19 20:46:50|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|5
1732049220000|2024-11-19 20:47:00|64.61|64.31|64.55|64.25|64.62|64.32|64.55|64.25|9
1732049230000|2024-11-19 20:47:10|64.54|64.24|64.5|64.2|64.54|64.24|64.49|64.19|7
1732049240000|2024-11-19 20:47:20|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|2
1732049250000|2024-11-19 20:47:30|64.49|64.19|64.46|64.16|64.49|64.19|64.46|64.16|9
1732049260000|2024-11-19 20:47:40|64.47|64.17|64.47|64.17|64.49|64.19|64.47|64.17|5
1732049270000|2024-11-19 20:47:50|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732049280000|2024-11-19 20:48:00|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|6
1732049300000|2024-11-19 20:48:20|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732049310000|2024-11-19 20:48:30|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|9
1732049320000|2024-11-19 20:48:40|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|5
1732049330000|2024-11-19 20:48:50|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732049340000|2024-11-19 20:49:00|64.4|64.1|64.36|64.06|64.4|64.1|64.36|64.06|8
1732049350000|2024-11-19 20:49:10|64.35|64.05|64.3|64|64.36|64.06|64.3|64|6
1732049360000|2024-11-19 20:49:20|64.31|64.01|64.41|64.11|64.41|64.11|64.31|64.01|12
1732049370000|2024-11-19 20:49:30|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|9
1732049380000|2024-11-19 20:49:40|64.35|64.05|64.32|64.02|64.35|64.05|64.31|64.01|8
1732049390000|2024-11-19 20:49:50|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732049400000|2024-11-19 20:50:00|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|6
1732049410000|2024-11-19 20:50:10|64.3|64|64.26|63.96|64.3|64|64.23|63.93|8
1732049420000|2024-11-19 20:50:20|64.27|63.97|64.25|63.95|64.28|63.98|64.24|63.94|10
1732049430000|2024-11-19 20:50:30|64.26|63.96|64.27|63.97|64.28|63.98|64.26|63.96|6
1732049440000|2024-11-19 20:50:40|64.26|63.96|64.28|63.98|64.28|63.98|64.25|63.95|5
1732049450000|2024-11-19 20:50:50|64.29|63.99|64.25|63.95|64.3|64|64.25|63.95|9
1732049460000|2024-11-19 20:51:00|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732049470000|2024-11-19 20:51:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|5
1732049480000|2024-11-19 20:51:20|64.31|64.01|64.29|63.99|64.31|64.01|64.27|63.97|12
1732049490000|2024-11-19 20:51:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|6
1732049500000|2024-11-19 20:51:40|64.26|63.96|64.27|63.97|64.28|63.98|64.25|63.95|9
1732049510000|2024-11-19 20:51:50|64.28|63.98|64.23|63.93|64.28|63.98|64.23|63.93|6
1732049520000|2024-11-19 20:52:00|64.24|63.94|64.22|63.92|64.24|63.94|64.21|63.91|7
1732049530000|2024-11-19 20:52:10|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|7
1732049540000|2024-11-19 20:52:20|64.27|63.97|64.27|63.97|64.27|63.97|64.26|63.96|3
1732049550000|2024-11-19 20:52:30|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|6
1732049560000|2024-11-19 20:52:40|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732049570000|2024-11-19 20:52:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732049580000|2024-11-19 20:53:00|64.24|63.94|64.19|63.89|64.25|63.95|64.19|63.89|6
1732049590000|2024-11-19 20:53:10|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732049600000|2024-11-19 20:53:20|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|3
1732049610000|2024-11-19 20:53:30|64.2|63.9|64.2|63.9|64.2|63.9|64.19|63.89|3
1732049630000|2024-11-19 20:53:50|64.21|63.91|64.2|63.9|64.23|63.93|64.2|63.9|10
1732049640000|2024-11-19 20:54:00|64.19|63.89|64.12|63.82|64.2|63.9|64.12|63.82|9
1732049650000|2024-11-19 20:54:10|64.13|63.83|64.15|63.85|64.16|63.86|64.12|63.82|8
1732049660000|2024-11-19 20:54:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732049670000|2024-11-19 20:54:30|64.13|63.83|64.08|63.78|64.13|63.83|64.08|63.78|6
1732049680000|2024-11-19 20:54:40|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|6
1732049690000|2024-11-19 20:54:50|64.13|63.83|64.12|63.82|64.13|63.83|64.1|63.8|5
1732049700000|2024-11-19 20:55:00|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732049710000|2024-11-19 20:55:10|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|7
1732049720000|2024-11-19 20:55:20|64.12|63.82|64.13|63.83|64.15|63.85|64.1|63.8|10
1732049730000|2024-11-19 20:55:30|64.14|63.84|64.11|63.81|64.15|63.85|64.1|63.8|11
1732049740000|2024-11-19 20:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|4
1732049750000|2024-11-19 20:55:50|64.08|63.78|64.05|63.75|64.08|63.78|64.05|63.75|3
1732049760000|2024-11-19 20:56:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|8
1732049770000|2024-11-19 20:56:10|64.04|63.74|64.06|63.76|64.09|63.79|64.03|63.73|10
1732049780000|2024-11-19 20:56:20|64.05|63.75|64.09|63.79|64.09|63.79|64.03|63.73|6
1732049790000|2024-11-19 20:56:30|64.1|63.8|64.12|63.82|64.13|63.83|64.1|63.8|7
1732049800000|2024-11-19 20:56:40|64.13|63.83|64.16|63.86|64.16|63.86|64.13|63.83|3
1732049810000|2024-11-19 20:56:50|64.17|63.87|64.27|63.97|64.3|64|64.17|63.87|10
1732049820000|2024-11-19 20:57:00|64.28|63.98|64.27|63.97|64.33|64.03|64.27|63.97|16
1732049830000|2024-11-19 20:57:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|7
1732049840000|2024-11-19 20:57:20|64.29|63.99|64.34|64.04|64.34|64.04|64.28|63.98|8
1732049850000|2024-11-19 20:57:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732049860000|2024-11-19 20:57:40|64.34|64.04|64.41|64.11|64.41|64.11|64.34|64.04|8
1732049870000|2024-11-19 20:57:50|64.4|64.1|64.4|64.1|64.4|64.1|64.38|64.08|7
1732049880000|2024-11-19 20:58:00|64.39|64.09|64.44|64.14|64.45|64.15|64.39|64.09|8
1732049890000|2024-11-19 20:58:10|64.45|64.15|64.43|64.13|64.45|64.15|64.41|64.11|7
1732049900000|2024-11-19 20:58:20|64.42|64.12|64.45|64.15|64.45|64.15|64.41|64.11|5
1732049910000|2024-11-19 20:58:30|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732049920000|2024-11-19 20:58:40|64.43|64.13|64.46|64.16|64.47|64.17|64.41|64.11|10
1732049930000|2024-11-19 20:58:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732049940000|2024-11-19 20:59:00|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|5
1732049950000|2024-11-19 20:59:10|64.46|64.16|64.5|64.2|64.5|64.2|64.46|64.16|10
1732049960000|2024-11-19 20:59:20|64.49|64.19|64.49|64.19|64.5|64.2|64.48|64.18|5
1732049970000|2024-11-19 20:59:30|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732049980000|2024-11-19 20:59:40|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732049990000|2024-11-19 20:59:50|64.48|64.18|64.46|64.16|64.48|64.18|64.46|64.16|3
1732050000000|2024-11-19 21:00:00|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|3
1732050010000|2024-11-19 21:00:10|64.54|64.24|64.53|64.23|64.55|64.25|64.52|64.22|10
1732050020000|2024-11-19 21:00:20|64.55|64.25|64.56|64.26|64.56|64.26|64.53|64.23|4
1732050030000|2024-11-19 21:00:30|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732050040000|2024-11-19 21:00:40|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732050050000|2024-11-19 21:00:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732050070000|2024-11-19 21:01:10|64.57|64.27|64.63|64.33|64.66|64.36|64.56|64.26|8
1732050080000|2024-11-19 21:01:20|64.62|64.32|64.57|64.27|64.62|64.32|64.55|64.25|5
1732050090000|2024-11-19 21:01:30|64.58|64.28|64.63|64.33|64.63|64.33|64.58|64.28|6
1732050100000|2024-11-19 21:01:40|64.6|64.3|64.58|64.28|64.6|64.3|64.56|64.26|10
1732050110000|2024-11-19 21:01:50|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1732050120000|2024-11-19 21:02:00|64.56|64.26|64.56|64.26|64.56|64.26|64.54|64.24|11
1732050130000|2024-11-19 21:02:10|64.54|64.24|64.5|64.2|64.54|64.24|64.46|64.16|9
1732050140000|2024-11-19 21:02:20|64.53|64.23|64.49|64.19|64.53|64.23|64.48|64.18|11
1732050150000|2024-11-19 21:02:30|64.53|64.23|64.53|64.23|64.54|64.24|64.5|64.2|9
1732050160000|2024-11-19 21:02:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|2
1732050170000|2024-11-19 21:02:50|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|4
1732050180000|2024-11-19 21:03:00|64.56|64.26|64.61|64.31|64.62|64.32|64.56|64.26|7
1732050190000|2024-11-19 21:03:10|64.62|64.32|64.67|64.37|64.67|64.37|64.62|64.32|6
1732050200000|2024-11-19 21:03:20|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|4
1732050210000|2024-11-19 21:03:30|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732050220000|2024-11-19 21:03:40|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|9
1732050230000|2024-11-19 21:03:50|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|5
1732050240000|2024-11-19 21:04:00|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|16
1732050250000|2024-11-19 21:04:10|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|4
1732050260000|2024-11-19 21:04:20|64.68|64.38|64.68|64.38|64.72|64.42|64.67|64.37|14
1732050270000|2024-11-19 21:04:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|6
1732050280000|2024-11-19 21:04:40|64.71|64.41|64.74|64.44|64.74|64.44|64.71|64.41|6
1732050290000|2024-11-19 21:04:50|64.73|64.43|64.68|64.38|64.74|64.44|64.67|64.37|13
1732050300000|2024-11-19 21:05:00|64.67|64.37|64.74|64.44|64.74|64.44|64.66|64.36|9
1732050310000|2024-11-19 21:05:10|64.73|64.43|64.68|64.38|64.75|64.45|64.68|64.38|6
1732050320000|2024-11-19 21:05:20|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1732050330000|2024-11-19 21:05:30|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1732050340000|2024-11-19 21:05:40|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|4
1732050350000|2024-11-19 21:05:50|64.67|64.37|64.75|64.45|64.76|64.46|64.67|64.37|5
1732050360000|2024-11-19 21:06:00|64.7|64.4|64.58|64.28|64.7|64.4|64.58|64.28|9
1732050370000|2024-11-19 21:06:10|64.59|64.29|64.36|64.06|64.6|64.3|64.36|64.06|16
1732050380000|2024-11-19 21:06:20|64.35|64.05|64.27|63.97|64.41|64.11|64.26|63.96|24
1732050390000|2024-11-19 21:06:30|64.29|63.99|64.37|64.07|64.45|64.15|64.29|63.99|13
1732050400000|2024-11-19 21:06:40|64.36|64.06|64.28|63.98|64.37|64.07|64.28|63.98|16
1732050410000|2024-11-19 21:06:50|64.34|64.04|64.29|63.99|64.39|64.09|64.29|63.99|10
1732050420000|2024-11-19 21:07:00|64.28|63.98|64.24|63.94|64.3|64|64.24|63.94|9
1732050430000|2024-11-19 21:07:10|64.23|63.93|64.29|63.99|64.36|64.06|64.23|63.93|12
1732050440000|2024-11-19 21:07:20|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050450000|2024-11-19 21:07:30|64.26|63.96|64.17|63.87|64.27|63.97|64.17|63.87|6
1732050460000|2024-11-19 21:07:40|64.23|63.93|64.18|63.88|64.27|63.97|64.18|63.88|21
1732050470000|2024-11-19 21:07:50|64.19|63.89|64.18|63.88|64.26|63.96|64.18|63.88|14
1732050480000|2024-11-19 21:08:00|64.19|63.89|64.24|63.94|64.26|63.96|64.19|63.89|8
1732050490000|2024-11-19 21:08:10|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|11
1732050500000|2024-11-19 21:08:20|64.18|63.88|64.24|63.94|64.25|63.95|64.16|63.86|12
1732050510000|2024-11-19 21:08:30|64.27|63.97|64.27|63.97|64.28|63.98|64.25|63.95|14
1732050520000|2024-11-19 21:08:40|64.26|63.96|64.22|63.92|64.26|63.96|64.18|63.88|14
1732050530000|2024-11-19 21:08:50|64.23|63.93|64.24|63.94|64.24|63.94|64.19|63.89|15
1732050540000|2024-11-19 21:09:00|64.27|63.97|64.3|64|64.3|64|64.25|63.95|11
1732050550000|2024-11-19 21:09:10|64.31|64.01|64.34|64.04|64.34|64.04|64.28|63.98|6
1732050560000|2024-11-19 21:09:20|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732050580000|2024-11-19 21:09:40|64.3|64|64.29|63.99|64.3|64|64.28|63.98|4
1732050590000|2024-11-19 21:09:50|64.34|64.04|64.3|64|64.35|64.05|64.3|64|13
1732050600000|2024-11-19 21:10:00|64.29|63.99|64.28|63.98|64.36|64.06|64.27|63.97|14
1732050610000|2024-11-19 21:10:10|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|14
1732050620000|2024-11-19 21:10:20|64.25|63.95|64.28|63.98|64.29|63.99|64.24|63.94|11
1732050630000|2024-11-19 21:10:30|64.27|63.97|64.27|63.97|64.29|63.99|64.27|63.97|8
1732050640000|2024-11-19 21:10:40|64.29|63.99|64.28|63.98|64.29|63.99|64.27|63.97|4
1732050650000|2024-11-19 21:10:50|64.27|63.97|64.27|63.97|64.27|63.97|64.27|63.97|1
1732050660000|2024-11-19 21:11:00|64.28|63.98|64.28|63.98|64.34|64.04|64.28|63.98|12
1732050670000|2024-11-19 21:11:10|64.29|63.99|64.34|64.04|64.35|64.05|64.29|63.99|7
1732050680000|2024-11-19 21:11:20|64.35|64.05|64.29|63.99|64.36|64.06|64.29|63.99|7
1732050690000|2024-11-19 21:11:30|64.28|63.98|64.29|63.99|64.33|64.03|64.28|63.98|9
1732050700000|2024-11-19 21:11:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050710000|2024-11-19 21:11:50|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|6
1732050720000|2024-11-19 21:12:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|6
1732050730000|2024-11-19 21:12:10|64.27|63.97|64.16|63.86|64.27|63.97|64.16|63.86|8
1732050740000|2024-11-19 21:12:20|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732050750000|2024-11-19 21:12:30|64.16|63.86|64.16|63.86|64.17|63.87|64.15|63.85|7
1732050760000|2024-11-19 21:12:40|64.15|63.85|64.09|63.79|64.15|63.85|64.09|63.79|5
1732050770000|2024-11-19 21:12:50|64.1|63.8|64.14|63.84|64.14|63.84|64.1|63.8|11
1732050780000|2024-11-19 21:13:00|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|6
1732050790000|2024-11-19 21:13:10|64.19|63.89|64.27|63.97|64.28|63.98|64.18|63.88|16
1732050800000|2024-11-19 21:13:20|64.28|63.98|64.31|64.01|64.34|64.04|64.28|63.98|18
1732050810000|2024-11-19 21:13:30|64.3|64|64.28|63.98|64.31|64.01|64.26|63.96|14
1732050820000|2024-11-19 21:13:40|64.29|63.99|64.27|63.97|64.29|63.99|64.26|63.96|9
1732050830000|2024-11-19 21:13:50|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|5
1732050840000|2024-11-19 21:14:00|64.32|64.02|64.26|63.96|64.32|64.02|64.25|63.95|10
1732050850000|2024-11-19 21:14:10|64.25|63.95|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050860000|2024-11-19 21:14:20|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732050870000|2024-11-19 21:14:30|64.27|63.97|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050880000|2024-11-19 21:14:40|64.27|63.97|64.27|63.97|64.31|64.01|64.27|63.97|6
1732050890000|2024-11-19 21:14:50|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732050900000|2024-11-19 21:15:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|12
1732050910000|2024-11-19 21:15:10|64.19|63.89|64.27|63.97|64.27|63.97|64.19|63.89|13
1732050930000|2024-11-19 21:15:30|64.28|63.98|64.24|63.94|64.28|63.98|64.23|63.93|6
1732050940000|2024-11-19 21:15:40|64.25|63.95|64.21|63.91|64.26|63.96|64.21|63.91|15
1732050950000|2024-11-19 21:15:50|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|5
1732050960000|2024-11-19 21:16:00|64.17|63.87|64.11|63.81|64.19|63.89|64.11|63.81|7
1732050970000|2024-11-19 21:16:10|64.12|63.82|64.06|63.76|64.12|63.82|64.05|63.75|14
1732050980000|2024-11-19 21:16:20|64.05|63.75|64.02|63.72|64.05|63.75|64.01|63.71|11
1732050990000|2024-11-19 21:16:30|64|63.7|64.06|63.76|64.06|63.76|64|63.7|13
1732051000000|2024-11-19 21:16:40|64.05|63.75|64.07|63.77|64.07|63.77|64.05|63.75|3
1732051010000|2024-11-19 21:16:50|64.1|63.8|64.17|63.87|64.17|63.87|64.1|63.8|9
1732051020000|2024-11-19 21:17:00|64.18|63.88|64.09|63.79|64.18|63.88|64.09|63.79|9
1732051030000|2024-11-19 21:17:10|64.1|63.8|64.07|63.77|64.1|63.8|64.05|63.75|7
1732051040000|2024-11-19 21:17:20|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|9
1732051050000|2024-11-19 21:17:30|64.02|63.72|63.98|63.68|64.02|63.72|63.97|63.67|5
1732051060000|2024-11-19 21:17:40|63.97|63.67|63.95|63.65|63.97|63.67|63.93|63.63|11
1732051070000|2024-11-19 21:17:50|63.94|63.64|63.92|63.62|63.95|63.65|63.91|63.61|11
1732051080000|2024-11-19 21:18:00|63.9|63.6|63.99|63.69|64|63.7|63.9|63.6|9
1732051090000|2024-11-19 21:18:10|64|63.7|63.96|63.66|64.02|63.72|63.96|63.66|11
1732051100000|2024-11-19 21:18:20|63.95|63.65|63.93|63.63|63.95|63.65|63.91|63.61|7
1732051110000|2024-11-19 21:18:30|63.94|63.64|63.85|63.55|63.94|63.64|63.85|63.55|7
1732051120000|2024-11-19 21:18:40|63.86|63.56|63.85|63.55|63.88|63.58|63.85|63.55|8
1732051130000|2024-11-19 21:18:50|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|4
1732051140000|2024-11-19 21:19:00|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|8
1732051150000|2024-11-19 21:19:10|63.88|63.58|63.88|63.58|63.93|63.63|63.87|63.57|14
1732051160000|2024-11-19 21:19:20|63.87|63.57|63.85|63.55|63.89|63.59|63.85|63.55|7
1732051170000|2024-11-19 21:19:30|63.84|63.54|63.85|63.55|63.87|63.57|63.83|63.53|8
1732051180000|2024-11-19 21:19:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732051190000|2024-11-19 21:19:50|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732051200000|2024-11-19 21:20:00|63.87|63.57|63.84|63.54|63.88|63.58|63.83|63.53|7
1732051210000|2024-11-19 21:20:10|63.85|63.55|63.78|63.48|63.86|63.56|63.76|63.46|14
1732051220000|2024-11-19 21:20:20|63.77|63.47|63.8|63.5|63.81|63.51|63.77|63.47|12
1732051230000|2024-11-19 21:20:30|63.79|63.49|63.79|63.49|63.81|63.51|63.79|63.49|7
1732051240000|2024-11-19 21:20:40|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|3
1732051250000|2024-11-19 21:20:50|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732051260000|2024-11-19 21:21:00|63.79|63.49|63.72|63.42|63.8|63.5|63.72|63.42|9
1732051270000|2024-11-19 21:21:10|63.71|63.41|63.75|63.45|63.75|63.45|63.7|63.4|8
1732051280000|2024-11-19 21:21:20|63.76|63.46|63.72|63.42|63.76|63.46|63.71|63.41|11
1732051290000|2024-11-19 21:21:30|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732051300000|2024-11-19 21:21:40|63.72|63.42|63.71|63.41|63.72|63.42|63.7|63.4|4
1732051310000|2024-11-19 21:21:50|63.69|63.39|63.64|63.34|63.69|63.39|63.63|63.33|9
1732051320000|2024-11-19 21:22:00|63.63|63.33|63.7|63.4|63.73|63.43|63.63|63.33|18
1732051330000|2024-11-19 21:22:10|63.71|63.41|63.76|63.46|63.76|63.46|63.71|63.41|12
1732051340000|2024-11-19 21:22:20|63.74|63.44|63.79|63.49|63.81|63.51|63.73|63.43|12
1732051350000|2024-11-19 21:22:30|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|7
1732051360000|2024-11-19 21:22:40|63.75|63.45|63.76|63.46|63.78|63.48|63.75|63.45|5
1732051370000|2024-11-19 21:22:50|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732051380000|2024-11-19 21:23:00|63.78|63.48|63.77|63.47|63.83|63.53|63.77|63.47|10
1732051390000|2024-11-19 21:23:10|63.78|63.48|63.78|63.48|63.78|63.48|63.74|63.44|7
1732051400000|2024-11-19 21:23:20|63.77|63.47|63.76|63.46|63.78|63.48|63.75|63.45|8
1732051410000|2024-11-19 21:23:30|63.75|63.45|63.72|63.42|63.75|63.45|63.71|63.41|5
1732051420000|2024-11-19 21:23:40|63.73|63.43|63.69|63.39|63.74|63.44|63.68|63.38|12
1732051430000|2024-11-19 21:23:50|63.68|63.38|63.71|63.41|63.75|63.45|63.68|63.38|9
1732051440000|2024-11-19 21:24:00|63.72|63.42|63.71|63.41|63.75|63.45|63.7|63.4|7
1732051450000|2024-11-19 21:24:10|63.72|63.42|63.72|63.42|63.74|63.44|63.71|63.41|5
1732051460000|2024-11-19 21:24:20|63.73|63.43|63.8|63.5|63.8|63.5|63.73|63.43|8
1732051470000|2024-11-19 21:24:30|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|8
1732051480000|2024-11-19 21:24:40|63.79|63.49|63.8|63.5|63.82|63.52|63.78|63.48|7
1732051490000|2024-11-19 21:24:50|63.79|63.49|63.76|63.46|63.79|63.49|63.75|63.45|10
1732051500000|2024-11-19 21:25:00|63.75|63.45|63.8|63.5|63.81|63.51|63.75|63.45|8
1732051510000|2024-11-19 21:25:10|63.79|63.49|63.82|63.52|63.82|63.52|63.75|63.45|10
1732051520000|2024-11-19 21:25:20|63.83|63.53|63.9|63.6|63.9|63.6|63.83|63.53|9
1732051530000|2024-11-19 21:25:30|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732051550000|2024-11-19 21:25:50|63.94|63.64|63.97|63.67|63.97|63.67|63.93|63.63|9
1732051560000|2024-11-19 21:26:00|63.96|63.66|63.94|63.64|63.96|63.66|63.92|63.62|13
1732051570000|2024-11-19 21:26:10|63.93|63.63|63.94|63.64|63.95|63.65|63.91|63.61|11
1732051580000|2024-11-19 21:26:20|63.93|63.63|63.96|63.66|63.97|63.67|63.92|63.62|10
1732051590000|2024-11-19 21:26:30|63.97|63.67|63.99|63.69|64|63.7|63.96|63.66|11
1732051600000|2024-11-19 21:26:40|63.98|63.68|64.03|63.73|64.04|63.74|63.98|63.68|8
1732051610000|2024-11-19 21:26:50|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732051620000|2024-11-19 21:27:00|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1732051630000|2024-11-19 21:27:10|64.07|63.77|64.12|63.82|64.12|63.82|64.07|63.77|7
1732051640000|2024-11-19 21:27:20|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|11
1732051650000|2024-11-19 21:27:30|64.12|63.82|64.15|63.85|64.15|63.85|64.11|63.81|8
1732051660000|2024-11-19 21:27:40|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732051670000|2024-11-19 21:27:50|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|3
1732051680000|2024-11-19 21:28:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732051690000|2024-11-19 21:28:10|64.17|63.87|64.15|63.85|64.17|63.87|64.13|63.83|12
1732051700000|2024-11-19 21:28:20|64.16|63.86|64.18|63.88|64.21|63.91|64.16|63.86|9
1732051710000|2024-11-19 21:28:30|64.17|63.87|64.18|63.88|64.19|63.89|64.17|63.87|4
1732051720000|2024-11-19 21:28:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732051730000|2024-11-19 21:28:50|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|9
1732051740000|2024-11-19 21:29:00|64.19|63.89|64.24|63.94|64.25|63.95|64.19|63.89|8
1732051750000|2024-11-19 21:29:10|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|5
1732051760000|2024-11-19 21:29:20|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732051770000|2024-11-19 21:29:30|64.31|64.01|64.3|64|64.31|64.01|64.3|64|8
1732051780000|2024-11-19 21:29:40|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732051790000|2024-11-19 21:29:50|64.3|64|64.27|63.97|64.31|64.01|64.27|63.97|6
1732051800000|2024-11-19 21:30:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732051810000|2024-11-19 21:30:10|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|7
1732051820000|2024-11-19 21:30:20|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732051830000|2024-11-19 21:30:30|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732051840000|2024-11-19 21:30:40|64.41|64.11|64.41|64.11|64.41|64.11|64.39|64.09|7
1732051850000|2024-11-19 21:30:50|64.4|64.1|64.37|64.07|64.4|64.1|64.36|64.06|14
1732051860000|2024-11-19 21:31:00|64.38|64.08|64.46|64.16|64.46|64.16|64.38|64.08|9
1732051870000|2024-11-19 21:31:10|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|8
1732051880000|2024-11-19 21:31:20|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|9
1732051890000|2024-11-19 21:31:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|4
1732051900000|2024-11-19 21:31:40|64.36|64.06|64.34|64.04|64.36|64.06|64.34|64.04|5
1732051910000|2024-11-19 21:31:50|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|8
1732051920000|2024-11-19 21:32:00|64.33|64.03|64.35|64.05|64.35|64.05|64.3|64|14
1732051930000|2024-11-19 21:32:10|64.34|64.04|64.3|64|64.34|64.04|64.3|64|12
1732051940000|2024-11-19 21:32:20|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732051950000|2024-11-19 21:32:30|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|5
1732051960000|2024-11-19 21:32:40|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|3
1732051970000|2024-11-19 21:32:50|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|4
1732051980000|2024-11-19 21:33:00|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|10
1732051990000|2024-11-19 21:33:10|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|9
1732052000000|2024-11-19 21:33:20|64.37|64.07|64.38|64.08|64.38|64.08|64.36|64.06|4
1732052020000|2024-11-19 21:33:40|64.37|64.07|64.35|64.05|64.38|64.08|64.35|64.05|7
1732052030000|2024-11-19 21:33:50|64.34|64.04|64.32|64.02|64.34|64.04|64.32|64.02|5
1732052040000|2024-11-19 21:34:00|64.31|64.01|64.29|63.99|64.32|64.02|64.27|63.97|11
1732052050000|2024-11-19 21:34:10|64.28|63.98|64.29|63.99|64.3|64|64.28|63.98|4
1732052060000|2024-11-19 21:34:20|64.28|63.98|64.2|63.9|64.28|63.98|64.19|63.89|9
1732052070000|2024-11-19 21:34:30|64.19|63.89|64.13|63.83|64.19|63.89|64.12|63.82|12
1732052080000|2024-11-19 21:34:40|64.12|63.82|64.13|63.83|64.14|63.84|64.12|63.82|10
1732052090000|2024-11-19 21:34:50|64.12|63.82|64.18|63.88|64.18|63.88|64.11|63.81|10
1732052100000|2024-11-19 21:35:00|64.19|63.89|64.16|63.86|64.2|63.9|64.16|63.86|7
1732052110000|2024-11-19 21:35:10|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|7
1732052120000|2024-11-19 21:35:20|64.16|63.86|64.15|63.85|64.16|63.86|64.11|63.81|11
1732052130000|2024-11-19 21:35:30|64.16|63.86|64.17|63.87|64.19|63.89|64.15|63.85|8
1732052140000|2024-11-19 21:35:40|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|7
1732052150000|2024-11-19 21:35:50|64.19|63.89|64.23|63.93|64.25|63.95|64.19|63.89|10
1732052160000|2024-11-19 21:36:00|64.22|63.92|64.18|63.88|64.22|63.92|64.17|63.87|9
1732052170000|2024-11-19 21:36:10|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|6
1732052180000|2024-11-19 21:36:20|64.21|63.91|64.16|63.86|64.21|63.91|64.16|63.86|9
1732052190000|2024-11-19 21:36:30|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|10
1732052200000|2024-11-19 21:36:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|9
1732052210000|2024-11-19 21:36:50|64.12|63.82|64.08|63.78|64.12|63.82|64.07|63.77|7
1732052220000|2024-11-19 21:37:00|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|6
1732052230000|2024-11-19 21:37:10|64.14|63.84|64.17|63.87|64.17|63.87|64.13|63.83|7
1732052240000|2024-11-19 21:37:20|64.16|63.86|64.11|63.81|64.16|63.86|64.1|63.8|10
1732052250000|2024-11-19 21:37:30|64.1|63.8|64.04|63.74|64.1|63.8|64.03|63.73|7
1732052260000|2024-11-19 21:37:40|64.05|63.75|64.09|63.79|64.09|63.79|64.05|63.75|7
1732052270000|2024-11-19 21:37:50|64.1|63.8|64.06|63.76|64.12|63.82|64.05|63.75|9
1732052280000|2024-11-19 21:38:00|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|6
1732052290000|2024-11-19 21:38:10|64.07|63.77|63.98|63.68|64.07|63.77|63.98|63.68|11
1732052300000|2024-11-19 21:38:20|63.97|63.67|63.96|63.66|63.99|63.69|63.96|63.66|6
1732052310000|2024-11-19 21:38:30|63.95|63.65|63.88|63.58|63.96|63.66|63.88|63.58|11
1732052320000|2024-11-19 21:38:40|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|7
1732052330000|2024-11-19 21:38:50|63.86|63.56|63.82|63.52|63.86|63.56|63.82|63.52|7
1732052340000|2024-11-19 21:39:00|63.83|63.53|63.86|63.56|63.87|63.57|63.83|63.53|5
1732052350000|2024-11-19 21:39:10|63.85|63.55|63.87|63.57|63.87|63.57|63.84|63.54|8
1732052360000|2024-11-19 21:39:20|63.86|63.56|63.81|63.51|63.86|63.56|63.79|63.49|11
1732052370000|2024-11-19 21:39:30|63.82|63.52|63.8|63.5|63.84|63.54|63.8|63.5|7
1732052380000|2024-11-19 21:39:40|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732052390000|2024-11-19 21:39:50|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732052400000|2024-11-19 21:40:00|63.83|63.53|63.8|63.5|63.83|63.53|63.8|63.5|3
1732052410000|2024-11-19 21:40:10|63.79|63.49|63.77|63.47|63.79|63.49|63.75|63.45|6
1732052420000|2024-11-19 21:40:20|63.78|63.48|63.83|63.53|63.83|63.53|63.77|63.47|9
1732052430000|2024-11-19 21:40:30|63.84|63.54|63.88|63.58|63.92|63.62|63.84|63.54|14
1732052440000|2024-11-19 21:40:40|63.87|63.57|63.89|63.59|63.89|63.59|63.85|63.55|12
1732052450000|2024-11-19 21:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|6
1732052460000|2024-11-19 21:41:00|63.88|63.58|63.92|63.62|63.92|63.62|63.88|63.58|6
1732052470000|2024-11-19 21:41:10|63.91|63.61|63.96|63.66|63.96|63.66|63.91|63.61|7
1732052480000|2024-11-19 21:41:20|63.97|63.67|64|63.7|64|63.7|63.97|63.67|8
1732052490000|2024-11-19 21:41:30|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732052500000|2024-11-19 21:41:40|64.01|63.71|64.01|63.71|64.02|63.72|64|63.7|5
1732052510000|2024-11-19 21:41:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732052520000|2024-11-19 21:42:00|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|12
1732052530000|2024-11-19 21:42:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732052540000|2024-11-19 21:42:20|64.04|63.74|64.05|63.75|64.05|63.75|64.03|63.73|4
1732052550000|2024-11-19 21:42:30|64.06|63.76|64.04|63.74|64.06|63.76|64.01|63.71|6
1732052560000|2024-11-19 21:42:40|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|3
1732052570000|2024-11-19 21:42:50|64.07|63.77|64.08|63.78|64.08|63.78|64.06|63.76|4
1732052580000|2024-11-19 21:43:00|64.1|63.8|64.06|63.76|64.1|63.8|64.06|63.76|5
1732052590000|2024-11-19 21:43:10|64.07|63.77|64.04|63.74|64.07|63.77|64.02|63.72|8
1732052600000|2024-11-19 21:43:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732052610000|2024-11-19 21:43:30|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732052620000|2024-11-19 21:43:40|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732052630000|2024-11-19 21:43:50|64.03|63.73|64.04|63.74|64.05|63.75|64.01|63.71|10
1732052640000|2024-11-19 21:44:00|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732052650000|2024-11-19 21:44:10|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|7
1732052660000|2024-11-19 21:44:20|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|12
1732052670000|2024-11-19 21:44:30|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|4
1732052680000|2024-11-19 21:44:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732052690000|2024-11-19 21:44:50|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|4
1732052700000|2024-11-19 21:45:00|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732052710000|2024-11-19 21:45:10|64.13|63.83|64.07|63.77|64.14|63.84|64.06|63.76|12
1732052720000|2024-11-19 21:45:20|64.06|63.76|64.07|63.77|64.08|63.78|64.06|63.76|6
1732052730000|2024-11-19 21:45:30|64.06|63.76|64.13|63.83|64.13|63.83|64.06|63.76|10
1732052740000|2024-11-19 21:45:40|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|4
1732052750000|2024-11-19 21:45:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732052760000|2024-11-19 21:46:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|3
1732052770000|2024-11-19 21:46:10|64.27|63.97|64.3|64|64.34|64.04|64.27|63.97|15
1732052780000|2024-11-19 21:46:20|64.29|63.99|64.27|63.97|64.29|63.99|64.27|63.97|5
1732052790000|2024-11-19 21:46:30|64.28|63.98|64.23|63.93|64.29|63.99|64.22|63.92|14
1732052800000|2024-11-19 21:46:40|64.22|63.92|64.17|63.87|64.24|63.94|64.16|63.86|15
1732052810000|2024-11-19 21:46:50|64.18|63.88|64.19|63.89|64.23|63.93|64.18|63.88|13
1732052820000|2024-11-19 21:47:00|64.18|63.88|64.23|63.93|64.25|63.95|64.18|63.88|9
1732052830000|2024-11-19 21:47:10|64.22|63.92|64.18|63.88|64.23|63.93|64.18|63.88|8
1732052840000|2024-11-19 21:47:20|64.19|63.89|64.21|63.91|64.23|63.93|64.17|63.87|8
1732052850000|2024-11-19 21:47:30|64.23|63.93|64.23|63.93|64.23|63.93|64.18|63.88|9
1732052860000|2024-11-19 21:47:40|64.22|63.92|64.21|63.91|64.22|63.92|64.18|63.88|7
1732052870000|2024-11-19 21:47:50|64.24|63.94|64.24|63.94|64.24|63.94|64.22|63.92|4
1732052880000|2024-11-19 21:48:00|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|9
1732052890000|2024-11-19 21:48:10|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732052900000|2024-11-19 21:48:20|64.25|63.95|64.27|63.97|64.29|63.99|64.25|63.95|5
1732052910000|2024-11-19 21:48:30|64.28|63.98|64.32|64.02|64.33|64.03|64.27|63.97|6
1732052920000|2024-11-19 21:48:40|64.29|63.99|64.3|64|64.31|64.01|64.28|63.98|11
1732052930000|2024-11-19 21:48:50|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732052940000|2024-11-19 21:49:00|64.34|64.04|64.34|64.04|64.34|64.04|64.3|64|5
1732052950000|2024-11-19 21:49:10|64.33|64.03|64.3|64|64.34|64.04|64.28|63.98|12
1732052960000|2024-11-19 21:49:20|64.31|64.01|64.31|64.01|64.31|64.01|64.28|63.98|6
1732052970000|2024-11-19 21:49:30|64.3|64|64.28|63.98|64.3|64|64.26|63.96|13
1732052980000|2024-11-19 21:49:40|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|5
1732052990000|2024-11-19 21:49:50|64.34|64.04|64.28|63.98|64.34|64.04|64.28|63.98|6
1732053000000|2024-11-19 21:50:00|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|9
1732053010000|2024-11-19 21:50:10|64.34|64.04|64.35|64.05|64.36|64.06|64.33|64.03|14
1732053020000|2024-11-19 21:50:20|64.34|64.04|64.34|64.04|64.36|64.06|64.34|64.04|4
1732053030000|2024-11-19 21:50:30|64.33|64.03|64.27|63.97|64.35|64.05|64.27|63.97|7
1732053040000|2024-11-19 21:50:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732053060000|2024-11-19 21:51:00|64.29|63.99|64.32|64.02|64.34|64.04|64.29|63.99|11
1732053070000|2024-11-19 21:51:10|64.29|63.99|64.33|64.03|64.33|64.03|64.27|63.97|15
1732053080000|2024-11-19 21:51:20|64.32|64.02|64.34|64.04|64.34|64.04|64.29|63.99|9
1732053090000|2024-11-19 21:51:30|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|6
1732053100000|2024-11-19 21:51:40|64.35|64.05|64.38|64.08|64.4|64.1|64.35|64.05|4
1732053110000|2024-11-19 21:51:50|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|3
1732053120000|2024-11-19 21:52:00|64.38|64.08|64.37|64.07|64.38|64.08|64.37|64.07|2
1732053130000|2024-11-19 21:52:10|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732053140000|2024-11-19 21:52:20|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|3
1732053150000|2024-11-19 21:52:30|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|2
1732053160000|2024-11-19 21:52:40|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732053170000|2024-11-19 21:52:50|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1732053180000|2024-11-19 21:53:00|64.37|64.07|64.38|64.08|64.38|64.08|64.35|64.05|7
1732053190000|2024-11-19 21:53:10|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732053200000|2024-11-19 21:53:20|64.36|64.06|64.38|64.08|64.39|64.09|64.36|64.06|9
1732053210000|2024-11-19 21:53:30|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732053220000|2024-11-19 21:53:40|64.39|64.09|64.45|64.15|64.45|64.15|64.39|64.09|11
1732053230000|2024-11-19 21:53:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|3
1732053240000|2024-11-19 21:54:00|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|6
1732053250000|2024-11-19 21:54:10|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053260000|2024-11-19 21:54:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|5
1732053270000|2024-11-19 21:54:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732053280000|2024-11-19 21:54:40|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|5
1732053290000|2024-11-19 21:54:50|64.46|64.16|64.48|64.18|64.48|64.18|64.44|64.14|5
1732053300000|2024-11-19 21:55:00|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732053310000|2024-11-19 21:55:10|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053320000|2024-11-19 21:55:20|64.49|64.19|64.53|64.23|64.53|64.23|64.49|64.19|7
1732053330000|2024-11-19 21:55:30|64.55|64.25|64.54|64.24|64.56|64.26|64.54|64.24|5
1732053340000|2024-11-19 21:55:40|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|7
1732053350000|2024-11-19 21:55:50|64.52|64.22|64.55|64.25|64.56|64.26|64.52|64.22|7
1732053360000|2024-11-19 21:56:00|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|7
1732053370000|2024-11-19 21:56:10|64.55|64.25|64.55|64.25|64.57|64.27|64.53|64.23|7
1732053380000|2024-11-19 21:56:20|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|7
1732053390000|2024-11-19 21:56:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732053400000|2024-11-19 21:56:40|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053410000|2024-11-19 21:56:50|64.58|64.28|64.57|64.27|64.58|64.28|64.56|64.26|6
1732053420000|2024-11-19 21:57:00|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1732053430000|2024-11-19 21:57:10|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732053440000|2024-11-19 21:57:20|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|3
1732053450000|2024-11-19 21:57:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732053460000|2024-11-19 21:57:40|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|9
1732053470000|2024-11-19 21:57:50|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|5
1732053480000|2024-11-19 21:58:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053490000|2024-11-19 21:58:10|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053500000|2024-11-19 21:58:20|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|4
1732053510000|2024-11-19 21:58:30|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053520000|2024-11-19 21:58:40|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732053540000|2024-11-19 21:59:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053570000|2024-11-19 21:59:30|64.56|64.26|64.48|64.18|64.56|64.26|64.48|64.18|5
1732053580000|2024-11-19 21:59:40|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053590000|2024-11-19 21:59:50|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732053600000|2024-11-19 22:00:00|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|8
1732053610000|2024-11-19 22:00:10|64.43|64.13|64.47|64.17|64.47|64.17|64.43|64.13|15
1732053620000|2024-11-19 22:00:20|64.46|64.16|64.47|64.17|64.47|64.17|64.45|64.15|6
1732053630000|2024-11-19 22:00:30|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053640000|2024-11-19 22:00:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|9
1732053650000|2024-11-19 22:00:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1732053660000|2024-11-19 22:01:00|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732053670000|2024-11-19 22:01:10|64.44|64.14|64.44|64.14|64.45|64.15|64.42|64.12|7
1732053680000|2024-11-19 22:01:20|64.45|64.15|64.48|64.18|64.5|64.2|64.45|64.15|9
1732053690000|2024-11-19 22:01:30|64.49|64.19|64.49|64.19|64.49|64.19|64.47|64.17|7
1732053700000|2024-11-19 22:01:40|64.48|64.18|64.48|64.18|64.49|64.19|64.47|64.17|11
1732053710000|2024-11-19 22:01:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732053720000|2024-11-19 22:02:00|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|11
1732053730000|2024-11-19 22:02:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053740000|2024-11-19 22:02:20|64.48|64.18|64.54|64.24|64.54|64.24|64.48|64.18|11
1732053750000|2024-11-19 22:02:30|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|5
1732053760000|2024-11-19 22:02:40|64.54|64.24|64.49|64.19|64.54|64.24|64.49|64.19|5
1732053770000|2024-11-19 22:02:50|64.5|64.2|64.44|64.14|64.5|64.2|64.44|64.14|9
1732053780000|2024-11-19 22:03:00|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|10
1732053790000|2024-11-19 22:03:10|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|17
1732053800000|2024-11-19 22:03:20|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|16
1732053810000|2024-11-19 22:03:30|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|8
1732053820000|2024-11-19 22:03:40|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|9
1732053830000|2024-11-19 22:03:50|64.45|64.15|64.46|64.16|64.46|64.16|64.44|64.14|12
1732053840000|2024-11-19 22:04:00|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732053850000|2024-11-19 22:04:10|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|7
1732053860000|2024-11-19 22:04:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|4
1732053870000|2024-11-19 22:04:30|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|13
1732053880000|2024-11-19 22:04:40|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|6
1732053890000|2024-11-19 22:04:50|64.44|64.14|64.47|64.17|64.47|64.17|64.44|64.14|6
1732053900000|2024-11-19 22:05:00|64.46|64.16|64.45|64.15|64.47|64.17|64.44|64.14|8
1732053910000|2024-11-19 22:05:10|64.46|64.16|64.49|64.19|64.49|64.19|64.45|64.15|10
1732053920000|2024-11-19 22:05:20|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|14
1732053930000|2024-11-19 22:05:30|64.46|64.16|64.49|64.19|64.49|64.19|64.46|64.16|8
1732053940000|2024-11-19 22:05:40|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|8
1732053950000|2024-11-19 22:05:50|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|8
1732053960000|2024-11-19 22:06:00|64.5|64.2|64.51|64.21|64.52|64.22|64.49|64.19|7
1732053970000|2024-11-19 22:06:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053980000|2024-11-19 22:06:20|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|12
1732053990000|2024-11-19 22:06:30|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732054000000|2024-11-19 22:06:40|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|4
1732054010000|2024-11-19 22:06:50|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732054020000|2024-11-19 22:07:00|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1732054030000|2024-11-19 22:07:10|64.47|64.17|64.47|64.17|64.47|64.17|64.45|64.15|9
1732054040000|2024-11-19 22:07:20|64.48|64.18|64.47|64.17|64.48|64.18|64.46|64.16|12
1732054050000|2024-11-19 22:07:30|64.46|64.16|64.44|64.14|64.48|64.18|64.43|64.13|10
1732054060000|2024-11-19 22:07:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732054070000|2024-11-19 22:07:50|64.44|64.14|64.42|64.12|64.44|64.14|64.42|64.12|5
1732054080000|2024-11-19 22:08:00|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|9
1732054090000|2024-11-19 22:08:10|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|8
1732054100000|2024-11-19 22:08:20|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054120000|2024-11-19 22:08:40|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|4
1732054140000|2024-11-19 22:09:00|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054150000|2024-11-19 22:09:10|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732054160000|2024-11-19 22:09:20|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|4
1732054170000|2024-11-19 22:09:30|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054180000|2024-11-19 22:09:40|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|5
1732054190000|2024-11-19 22:09:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|3
1732054200000|2024-11-19 22:10:00|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054210000|2024-11-19 22:10:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|6
1732054220000|2024-11-19 22:10:20|64.4|64.1|64.37|64.07|64.41|64.11|64.36|64.06|8
1732054230000|2024-11-19 22:10:30|64.35|64.05|64.34|64.04|64.36|64.06|64.33|64.03|16
1732054240000|2024-11-19 22:10:40|64.33|64.03|64.3|64|64.35|64.05|64.29|63.99|10
1732054250000|2024-11-19 22:10:50|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732054260000|2024-11-19 22:11:00|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732054270000|2024-11-19 22:11:10|64.38|64.08|64.4|64.1|64.43|64.13|64.38|64.08|9
1732054280000|2024-11-19 22:11:20|64.41|64.11|64.38|64.08|64.42|64.12|64.38|64.08|5
1732054290000|2024-11-19 22:11:30|64.39|64.09|64.41|64.11|64.41|64.11|64.38|64.08|7
1732054300000|2024-11-19 22:11:40|64.39|64.09|64.38|64.08|64.4|64.1|64.38|64.08|6
1732054310000|2024-11-19 22:11:50|64.37|64.07|64.38|64.08|64.4|64.1|64.37|64.07|8
1732054320000|2024-11-19 22:12:00|64.37|64.07|64.37|64.07|64.38|64.08|64.35|64.05|7
1732054330000|2024-11-19 22:12:10|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732054340000|2024-11-19 22:12:20|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|10
1732054350000|2024-11-19 22:12:30|64.38|64.08|64.39|64.09|64.42|64.12|64.38|64.08|18
1732054360000|2024-11-19 22:12:40|64.4|64.1|64.39|64.09|64.4|64.1|64.38|64.08|8
1732054370000|2024-11-19 22:12:50|64.4|64.1|64.42|64.12|64.42|64.12|64.39|64.09|11
1732054380000|2024-11-19 22:13:00|64.41|64.11|64.44|64.14|64.44|64.14|64.41|64.11|6
1732054390000|2024-11-19 22:13:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1732054400000|2024-11-19 22:13:20|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732054410000|2024-11-19 22:13:30|64.44|64.14|64.41|64.11|64.44|64.14|64.4|64.1|11
1732054420000|2024-11-19 22:13:40|64.4|64.1|64.41|64.11|64.42|64.12|64.4|64.1|8
1732054430000|2024-11-19 22:13:50|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|7
1732054440000|2024-11-19 22:14:00|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|9
1732054450000|2024-11-19 22:14:10|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732054460000|2024-11-19 22:14:20|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|3
1732054470000|2024-11-19 22:14:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732054480000|2024-11-19 22:14:40|64.49|64.19|64.51|64.21|64.52|64.22|64.49|64.19|9
1732054490000|2024-11-19 22:14:50|64.52|64.22|64.54|64.24|64.54|64.24|64.51|64.21|5
1732054510000|2024-11-19 22:15:10|64.53|64.23|64.48|64.18|64.53|64.23|64.48|64.18|8
1732054520000|2024-11-19 22:15:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732054530000|2024-11-19 22:15:30|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732054540000|2024-11-19 22:15:40|64.46|64.16|64.47|64.17|64.48|64.18|64.46|64.16|6
1732054550000|2024-11-19 22:15:50|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1732054560000|2024-11-19 22:16:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732054570000|2024-11-19 22:16:10|64.44|64.14|64.39|64.09|64.45|64.15|64.39|64.09|10
1732054580000|2024-11-19 22:16:20|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|4
1732054590000|2024-11-19 22:16:30|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1732054600000|2024-11-19 22:16:40|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732054610000|2024-11-19 22:16:50|64.49|64.19|64.52|64.22|64.53|64.23|64.48|64.18|13
1732054620000|2024-11-19 22:17:00|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|11
1732054630000|2024-11-19 22:17:10|64.49|64.19|64.54|64.24|64.54|64.24|64.47|64.17|16
1732054640000|2024-11-19 22:17:20|64.55|64.25|64.57|64.27|64.57|64.27|64.55|64.25|3
1732054650000|2024-11-19 22:17:30|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|9
1732054660000|2024-11-19 22:17:40|64.59|64.29|64.61|64.31|64.63|64.33|64.58|64.28|10
1732054670000|2024-11-19 22:17:50|64.6|64.3|64.58|64.28|64.61|64.31|64.58|64.28|8
1732054680000|2024-11-19 22:18:00|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|5
1732054690000|2024-11-19 22:18:10|64.56|64.26|64.64|64.34|64.65|64.35|64.56|64.26|13
1732054700000|2024-11-19 22:18:20|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054710000|2024-11-19 22:18:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732054720000|2024-11-19 22:18:40|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054730000|2024-11-19 22:18:50|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|8
1732054740000|2024-11-19 22:19:00|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732054750000|2024-11-19 22:19:10|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|8
1732054760000|2024-11-19 22:19:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|9
1732054770000|2024-11-19 22:19:30|64.66|64.36|64.66|64.36|64.68|64.38|64.66|64.36|12
1732054780000|2024-11-19 22:19:40|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|6
1732054790000|2024-11-19 22:19:50|64.65|64.35|64.56|64.26|64.65|64.35|64.56|64.26|15
1732054800000|2024-11-19 22:20:00|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|7
1732054810000|2024-11-19 22:20:10|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|9
1732054820000|2024-11-19 22:20:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732054830000|2024-11-19 22:20:30|64.55|64.25|64.5|64.2|64.55|64.25|64.5|64.2|6
1732054840000|2024-11-19 22:20:40|64.51|64.21|64.51|64.21|64.51|64.21|64.5|64.2|5
1732054850000|2024-11-19 22:20:50|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1732054860000|2024-11-19 22:21:00|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|9
1732054870000|2024-11-19 22:21:10|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1732054880000|2024-11-19 22:21:20|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|10
1732054910000|2024-11-19 22:21:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|8
1732054920000|2024-11-19 22:22:00|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732054930000|2024-11-19 22:22:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|5
1732054940000|2024-11-19 22:22:20|64.44|64.14|64.38|64.08|64.45|64.15|64.38|64.08|10
1732054950000|2024-11-19 22:22:30|64.37|64.07|64.35|64.05|64.37|64.07|64.35|64.05|5
1732054960000|2024-11-19 22:22:40|64.36|64.06|64.32|64.02|64.36|64.06|64.32|64.02|4
1732054970000|2024-11-19 22:22:50|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732054980000|2024-11-19 22:23:00|64.29|63.99|64.2|63.9|64.29|63.99|64.2|63.9|6
1732054990000|2024-11-19 22:23:10|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732055000000|2024-11-19 22:23:20|64.2|63.9|64.25|63.95|64.26|63.96|64.19|63.89|18
1732055010000|2024-11-19 22:23:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732055020000|2024-11-19 22:23:40|64.22|63.92|64.21|63.91|64.23|63.93|64.2|63.9|8
1732055030000|2024-11-19 22:23:50|64.2|63.9|64.17|63.87|64.21|63.91|64.17|63.87|6
1732055050000|2024-11-19 22:24:10|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732055060000|2024-11-19 22:24:20|64.17|63.87|64.17|63.87|64.17|63.87|64.17|63.87|1
1732055070000|2024-11-19 22:24:30|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732055090000|2024-11-19 22:24:50|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732055100000|2024-11-19 22:25:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|11
1732055110000|2024-11-19 22:25:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732055120000|2024-11-19 22:25:20|64.21|63.91|64.25|63.95|64.26|63.96|64.21|63.91|5
1732055130000|2024-11-19 22:25:30|64.26|63.96|64.19|63.89|64.26|63.96|64.19|63.89|13
1732055150000|2024-11-19 22:25:50|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732055170000|2024-11-19 22:26:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|5
1732055180000|2024-11-19 22:26:20|64.11|63.81|64.09|63.79|64.11|63.81|64.07|63.77|7
1732055190000|2024-11-19 22:26:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732055200000|2024-11-19 22:26:40|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732055210000|2024-11-19 22:26:50|64.06|63.76|64.04|63.74|64.06|63.76|64.03|63.73|7
1732055220000|2024-11-19 22:27:00|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732055230000|2024-11-19 22:27:10|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055240000|2024-11-19 22:27:20|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055250000|2024-11-19 22:27:30|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1732055260000|2024-11-19 22:27:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732055270000|2024-11-19 22:27:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|4
1732055280000|2024-11-19 22:28:00|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|8
1732055290000|2024-11-19 22:28:10|64.11|63.81|64.11|63.81|64.16|63.86|64.11|63.81|13
1732055300000|2024-11-19 22:28:20|64.1|63.8|64.08|63.78|64.1|63.8|64.08|63.78|7
1732055320000|2024-11-19 22:28:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1732055330000|2024-11-19 22:28:50|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|5
1732055340000|2024-11-19 22:29:00|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|9
1732055350000|2024-11-19 22:29:10|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|5
1732055360000|2024-11-19 22:29:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732055370000|2024-11-19 22:29:30|64.02|63.72|64.02|63.72|64.04|63.74|64.01|63.71|7
1732055380000|2024-11-19 22:29:40|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1732055390000|2024-11-19 22:29:50|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732055400000|2024-11-19 22:30:00|64.01|63.71|64.01|63.71|64.01|63.71|63.99|63.69|5
1732055410000|2024-11-19 22:30:10|64|63.7|63.97|63.67|64|63.7|63.96|63.66|9
1732055420000|2024-11-19 22:30:20|63.96|63.66|63.93|63.63|63.97|63.67|63.93|63.63|8
1732055430000|2024-11-19 22:30:30|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|9
1732055440000|2024-11-19 22:30:40|63.84|63.54|63.77|63.47|63.84|63.54|63.76|63.46|10
1732055450000|2024-11-19 22:30:50|63.76|63.46|63.76|63.46|63.77|63.47|63.76|63.46|3
1732055460000|2024-11-19 22:31:00|63.75|63.45|63.6|63.3|63.75|63.45|63.56|63.26|9
1732055470000|2024-11-19 22:31:10|63.61|63.31|63.62|63.32|63.62|63.32|63.59|63.29|10
1732055480000|2024-11-19 22:31:20|63.6|63.3|63.55|63.25|63.61|63.31|63.55|63.25|10
1732055490000|2024-11-19 22:31:30|63.56|63.26|63.6|63.3|63.6|63.3|63.56|63.26|7
1732055500000|2024-11-19 22:31:40|63.61|63.31|63.64|63.34|63.65|63.35|63.61|63.31|8
1732055510000|2024-11-19 22:31:50|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|3
1732055520000|2024-11-19 22:32:00|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|3
1732055530000|2024-11-19 22:32:10|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|3
1732055540000|2024-11-19 22:32:20|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|2
1732055550000|2024-11-19 22:32:30|63.65|63.35|63.65|63.35|63.65|63.35|63.64|63.34|3
1732055560000|2024-11-19 22:32:40|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732055570000|2024-11-19 22:32:50|63.61|63.31|63.6|63.3|63.62|63.32|63.6|63.3|5
1732055580000|2024-11-19 22:33:00|63.62|63.32|63.64|63.34|63.65|63.35|63.62|63.32|5
1732055590000|2024-11-19 22:33:10|63.65|63.35|63.61|63.31|63.65|63.35|63.61|63.31|11
1732055600000|2024-11-19 22:33:20|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732055610000|2024-11-19 22:33:30|63.64|63.34|63.71|63.41|63.71|63.41|63.64|63.34|10
1732055620000|2024-11-19 22:33:40|63.72|63.42|63.76|63.46|63.76|63.46|63.72|63.42|6
1732055630000|2024-11-19 22:33:50|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732055640000|2024-11-19 22:34:00|63.79|63.49|63.77|63.47|63.79|63.49|63.76|63.46|7
1732055650000|2024-11-19 22:34:10|63.78|63.48|63.8|63.5|63.8|63.5|63.76|63.46|7
1732055660000|2024-11-19 22:34:20|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|6
1732055670000|2024-11-19 22:34:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055680000|2024-11-19 22:34:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732055690000|2024-11-19 22:34:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055700000|2024-11-19 22:35:00|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|3
1732055710000|2024-11-19 22:35:10|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732055720000|2024-11-19 22:35:20|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055730000|2024-11-19 22:35:30|63.84|63.54|63.84|63.54|63.84|63.54|63.83|63.53|9
1732055740000|2024-11-19 22:35:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732055750000|2024-11-19 22:35:50|63.84|63.54|63.86|63.56|63.86|63.56|63.83|63.53|3
1732055760000|2024-11-19 22:36:00|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055780000|2024-11-19 22:36:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732055790000|2024-11-19 22:36:30|63.82|63.52|63.75|63.45|63.82|63.52|63.75|63.45|10
1732055800000|2024-11-19 22:36:40|63.77|63.47|63.81|63.51|63.81|63.51|63.75|63.45|9
1732055810000|2024-11-19 22:36:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|3
1732055820000|2024-11-19 22:37:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732055830000|2024-11-19 22:37:10|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|3
1732055840000|2024-11-19 22:37:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732055850000|2024-11-19 22:37:30|63.82|63.52|63.83|63.53|63.83|63.53|63.81|63.51|5
1732055860000|2024-11-19 22:37:40|63.81|63.51|63.84|63.54|63.84|63.54|63.81|63.51|10
1732055870000|2024-11-19 22:37:50|63.85|63.55|63.86|63.56|63.87|63.57|63.84|63.54|7
1732055880000|2024-11-19 22:38:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732055890000|2024-11-19 22:38:10|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|9
1732055900000|2024-11-19 22:38:20|63.87|63.57|63.88|63.58|63.88|63.58|63.86|63.56|6
1732055920000|2024-11-19 22:38:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732055930000|2024-11-19 22:38:50|64.01|63.71|63.99|63.69|64.01|63.71|63.99|63.69|2
1732055940000|2024-11-19 22:39:00|64|63.7|64|63.7|64|63.7|64|63.7|1
1732055950000|2024-11-19 22:39:10|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732055960000|2024-11-19 22:39:20|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|4
1732055970000|2024-11-19 22:39:30|63.99|63.69|63.98|63.68|64|63.7|63.98|63.68|4
1732055980000|2024-11-19 22:39:40|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732055990000|2024-11-19 22:39:50|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732056000000|2024-11-19 22:40:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732056010000|2024-11-19 22:40:10|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732056030000|2024-11-19 22:40:30|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056040000|2024-11-19 22:40:40|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|7
1732056050000|2024-11-19 22:40:50|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056070000|2024-11-19 22:41:10|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1732056080000|2024-11-19 22:41:20|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|4
1732056090000|2024-11-19 22:41:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732056110000|2024-11-19 22:41:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056120000|2024-11-19 22:42:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056130000|2024-11-19 22:42:10|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056140000|2024-11-19 22:42:20|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056150000|2024-11-19 22:42:30|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732056160000|2024-11-19 22:42:40|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732056170000|2024-11-19 22:42:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056180000|2024-11-19 22:43:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056200000|2024-11-19 22:43:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056210000|2024-11-19 22:43:30|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056220000|2024-11-19 22:43:40|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732056230000|2024-11-19 22:43:50|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732056240000|2024-11-19 22:44:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732056250000|2024-11-19 22:44:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|8
1732056260000|2024-11-19 22:44:20|64.17|63.87|64.2|63.9|64.21|63.91|64.17|63.87|6
1732056270000|2024-11-19 22:44:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|6
1732056280000|2024-11-19 22:44:40|64.21|63.91|64.25|63.95|64.25|63.95|64.2|63.9|11
1732056290000|2024-11-19 22:44:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732056300000|2024-11-19 22:45:00|64.26|63.96|64.31|64.01|64.31|64.01|64.26|63.96|7
1732056310000|2024-11-19 22:45:10|64.3|64|64.3|64|64.3|64|64.3|64|1
1732056320000|2024-11-19 22:45:20|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732056330000|2024-11-19 22:45:30|64.3|64|64.29|63.99|64.3|64|64.29|63.99|8
1732056340000|2024-11-19 22:45:40|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1732056350000|2024-11-19 22:45:50|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|3
1732056360000|2024-11-19 22:46:00|64.3|64|64.29|63.99|64.3|64|64.29|63.99|6
1732056370000|2024-11-19 22:46:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732056390000|2024-11-19 22:46:30|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732056450000|2024-11-19 22:47:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732056460000|2024-11-19 22:47:40|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|4
1732056470000|2024-11-19 22:47:50|64.35|64.05|64.41|64.11|64.41|64.11|64.35|64.05|8
1732056480000|2024-11-19 22:48:00|64.4|64.1|64.4|64.1|64.41|64.11|64.4|64.1|3
1732056490000|2024-11-19 22:48:10|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732056500000|2024-11-19 22:48:20|64.44|64.14|64.52|64.22|64.53|64.23|64.44|64.14|10
1732056510000|2024-11-19 22:48:30|64.51|64.21|64.58|64.28|64.58|64.28|64.51|64.21|4
1732056520000|2024-11-19 22:48:40|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732056530000|2024-11-19 22:48:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|8
1732056540000|2024-11-19 22:49:00|64.57|64.27|64.53|64.23|64.57|64.27|64.5|64.2|12
1732056550000|2024-11-19 22:49:10|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732056560000|2024-11-19 22:49:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732056570000|2024-11-19 22:49:30|64.56|64.26|64.56|64.26|64.56|64.26|64.55|64.25|5
1732056590000|2024-11-19 22:49:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|10
1732056600000|2024-11-19 22:50:00|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|4
1732056610000|2024-11-19 22:50:10|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|6
1732056620000|2024-11-19 22:50:20|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732056640000|2024-11-19 22:50:40|64.58|64.28|64.59|64.29|64.59|64.29|64.58|64.28|4
1732056650000|2024-11-19 22:50:50|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|2
1732056670000|2024-11-19 22:51:10|64.6|64.3|64.6|64.3|64.61|64.31|64.6|64.3|3
1732056680000|2024-11-19 22:51:20|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|7
1732056690000|2024-11-19 22:51:30|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732056720000|2024-11-19 22:52:00|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|3
1732056730000|2024-11-19 22:52:10|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732056740000|2024-11-19 22:52:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732056750000|2024-11-19 22:52:30|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|4
1732056770000|2024-11-19 22:52:50|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732056780000|2024-11-19 22:53:00|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|4
1732056800000|2024-11-19 22:53:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732056810000|2024-11-19 22:53:30|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|4
1732056820000|2024-11-19 22:53:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732056840000|2024-11-19 22:54:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732056850000|2024-11-19 22:54:10|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732056860000|2024-11-19 22:54:20|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732056870000|2024-11-19 22:54:30|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|9
1732056880000|2024-11-19 22:54:40|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056900000|2024-11-19 22:55:00|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056930000|2024-11-19 22:55:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|6
1732056940000|2024-11-19 22:55:40|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|7
1732056950000|2024-11-19 22:55:50|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732056960000|2024-11-19 22:56:00|64.5|64.2|64.54|64.24|64.54|64.24|64.49|64.19|9
1732056980000|2024-11-19 22:56:20|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|5
1732057000000|2024-11-19 22:56:40|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732057010000|2024-11-19 22:56:50|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732057020000|2024-11-19 22:57:00|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|7
1732057030000|2024-11-19 22:57:10|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057040000|2024-11-19 22:57:20|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057050000|2024-11-19 22:57:30|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|6
1732057060000|2024-11-19 22:57:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057070000|2024-11-19 22:57:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732057090000|2024-11-19 22:58:10|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1732057100000|2024-11-19 22:58:20|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057110000|2024-11-19 22:58:30|64.69|64.39|64.69|64.39|64.71|64.41|64.69|64.39|7
1732057120000|2024-11-19 22:58:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057200000|2024-11-19 23:00:00|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057210000|2024-11-19 23:00:10|64.7|64.4|64.68|64.38|64.7|64.4|64.65|64.35|8
1732057220000|2024-11-19 23:00:20|64.67|64.37|64.67|64.37|64.68|64.38|64.66|64.36|5
1732057230000|2024-11-19 23:00:30|64.66|64.36|64.66|64.36|64.67|64.37|64.65|64.35|7
1732057240000|2024-11-19 23:00:40|64.67|64.37|64.71|64.41|64.71|64.41|64.66|64.36|5
1732057250000|2024-11-19 23:00:50|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057260000|2024-11-19 23:01:00|64.69|64.39|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057280000|2024-11-19 23:01:20|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|5
1732057290000|2024-11-19 23:01:30|64.67|64.37|64.71|64.41|64.73|64.43|64.67|64.37|8
1732057300000|2024-11-19 23:01:40|64.72|64.42|64.69|64.39|64.72|64.42|64.68|64.38|8
1732057310000|2024-11-19 23:01:50|64.7|64.4|64.67|64.37|64.71|64.41|64.67|64.37|5
1732057320000|2024-11-19 23:02:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732057330000|2024-11-19 23:02:10|64.7|64.4|64.78|64.48|64.79|64.49|64.7|64.4|10
1732057340000|2024-11-19 23:02:20|64.79|64.49|64.8|64.5|64.8|64.5|64.79|64.49|2
1732057350000|2024-11-19 23:02:30|64.81|64.51|64.82|64.52|64.82|64.52|64.78|64.48|7
1732057360000|2024-11-19 23:02:40|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|4
1732057370000|2024-11-19 23:02:50|64.76|64.46|64.77|64.47|64.78|64.48|64.76|64.46|6
1732057380000|2024-11-19 23:03:00|64.78|64.48|64.81|64.51|64.81|64.51|64.77|64.47|8
1732057390000|2024-11-19 23:03:10|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|8
1732057400000|2024-11-19 23:03:20|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732057410000|2024-11-19 23:03:30|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|3
1732057420000|2024-11-19 23:03:40|64.86|64.56|64.95|64.65|64.95|64.65|64.86|64.56|6
1732057430000|2024-11-19 23:03:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732057440000|2024-11-19 23:04:00|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|4
1732057450000|2024-11-19 23:04:10|64.96|64.66|64.84|64.54|64.96|64.66|64.83|64.53|10
1732057460000|2024-11-19 23:04:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732057470000|2024-11-19 23:04:30|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732057480000|2024-11-19 23:04:40|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732057490000|2024-11-19 23:04:50|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732057500000|2024-11-19 23:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1732057510000|2024-11-19 23:05:10|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1732057520000|2024-11-19 23:05:20|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|3
1732057530000|2024-11-19 23:05:30|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732057540000|2024-11-19 23:05:40|64.91|64.61|64.94|64.64|64.96|64.66|64.91|64.61|5
1732057550000|2024-11-19 23:05:50|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|9
1732057560000|2024-11-19 23:06:00|64.98|64.68|64.96|64.66|64.99|64.69|64.95|64.65|7
1732057570000|2024-11-19 23:06:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732057580000|2024-11-19 23:06:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|7
1732057590000|2024-11-19 23:06:30|64.92|64.62|64.97|64.67|64.97|64.67|64.92|64.62|8
1732057600000|2024-11-19 23:06:40|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732057620000|2024-11-19 23:07:00|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732057630000|2024-11-19 23:07:10|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057640000|2024-11-19 23:07:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732057650000|2024-11-19 23:07:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057660000|2024-11-19 23:07:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|3
1732057670000|2024-11-19 23:07:50|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732057680000|2024-11-19 23:08:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732057690000|2024-11-19 23:08:10|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732057700000|2024-11-19 23:08:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732057710000|2024-11-19 23:08:30|64.91|64.61|64.94|64.64|64.94|64.64|64.9|64.6|7
1732057720000|2024-11-19 23:08:40|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732057730000|2024-11-19 23:08:50|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|5
1732057740000|2024-11-19 23:09:00|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|4
1732057750000|2024-11-19 23:09:10|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732057760000|2024-11-19 23:09:20|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|4
1732057770000|2024-11-19 23:09:30|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|9
1732057790000|2024-11-19 23:09:50|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|8
1732057800000|2024-11-19 23:10:00|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732057810000|2024-11-19 23:10:10|65|64.7|64.99|64.69|65|64.7|64.98|64.68|4
1732057820000|2024-11-19 23:10:20|64.98|64.68|65.03|64.73|65.03|64.73|64.98|64.68|6
1732057840000|2024-11-19 23:10:40|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|3
1732057850000|2024-11-19 23:10:50|65|64.7|65|64.7|65|64.7|64.99|64.69|5
1732057860000|2024-11-19 23:11:00|65.01|64.71|65.08|64.78|65.08|64.78|65.01|64.71|6
1732057870000|2024-11-19 23:11:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057880000|2024-11-19 23:11:20|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732057900000|2024-11-19 23:11:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057910000|2024-11-19 23:11:50|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732057920000|2024-11-19 23:12:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057930000|2024-11-19 23:12:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057940000|2024-11-19 23:12:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732057950000|2024-11-19 23:12:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732057960000|2024-11-19 23:12:40|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732057970000|2024-11-19 23:12:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732057980000|2024-11-19 23:13:00|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|3
1732057990000|2024-11-19 23:13:10|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|4
1732058000000|2024-11-19 23:13:20|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|3
1732058010000|2024-11-19 23:13:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|4
1732058020000|2024-11-19 23:13:40|65.12|64.82|65.1|64.8|65.12|64.82|65.08|64.78|5
1732058030000|2024-11-19 23:13:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732058040000|2024-11-19 23:14:00|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|5
1732058050000|2024-11-19 23:14:10|65.06|64.76|65.09|64.79|65.09|64.79|65.05|64.75|15
1732058060000|2024-11-19 23:14:20|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|9
1732058070000|2024-11-19 23:14:30|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|7
1732058080000|2024-11-19 23:14:40|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|4
1732058090000|2024-11-19 23:14:50|65.08|64.78|65.09|64.79|65.09|64.79|65.07|64.77|10
1732058100000|2024-11-19 23:15:00|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|6
1732058110000|2024-11-19 23:15:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732058120000|2024-11-19 23:15:20|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732058130000|2024-11-19 23:15:30|65.09|64.79|65.12|64.82|65.12|64.82|65.08|64.78|7
1732058140000|2024-11-19 23:15:40|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058150000|2024-11-19 23:15:50|65.15|64.85|65.17|64.87|65.17|64.87|65.14|64.84|13
1732058160000|2024-11-19 23:16:00|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|6
1732058170000|2024-11-19 23:16:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|6
1732058180000|2024-11-19 23:16:20|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|3
1732058190000|2024-11-19 23:16:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732058200000|2024-11-19 23:16:40|65.11|64.81|65.11|64.81|65.12|64.82|65.09|64.79|7
1732058210000|2024-11-19 23:16:50|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732058220000|2024-11-19 23:17:00|65.12|64.82|65.12|64.82|65.12|64.82|65.11|64.81|3
1732058230000|2024-11-19 23:17:10|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732058240000|2024-11-19 23:17:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058250000|2024-11-19 23:17:30|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|6
1732058260000|2024-11-19 23:17:40|65.18|64.88|65.27|64.97|65.29|64.99|65.17|64.87|12
1732058270000|2024-11-19 23:17:50|65.28|64.98|65.22|64.92|65.28|64.98|65.22|64.92|9
1732058280000|2024-11-19 23:18:00|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|6
1732058290000|2024-11-19 23:18:10|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|9
1732058300000|2024-11-19 23:18:20|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732058310000|2024-11-19 23:18:30|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|6
1732058320000|2024-11-19 23:18:40|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|7
1732058330000|2024-11-19 23:18:50|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732058340000|2024-11-19 23:19:00|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|5
1732058350000|2024-11-19 23:19:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058360000|2024-11-19 23:19:20|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058370000|2024-11-19 23:19:30|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732058380000|2024-11-19 23:19:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732058390000|2024-11-19 23:19:50|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|5
1732058400000|2024-11-19 23:20:00|65.21|64.91|65.22|64.92|65.22|64.92|65.19|64.89|10
1732058410000|2024-11-19 23:20:10|65.23|64.93|65.2|64.9|65.24|64.94|65.2|64.9|14
1732058420000|2024-11-19 23:20:20|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|7
1732058440000|2024-11-19 23:20:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|10
1732058450000|2024-11-19 23:20:50|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732058460000|2024-11-19 23:21:00|65.23|64.93|65.25|64.95|65.25|64.95|65.23|64.93|9
1732058480000|2024-11-19 23:21:20|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732058490000|2024-11-19 23:21:30|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732058500000|2024-11-19 23:21:40|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732058510000|2024-11-19 23:21:50|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058520000|2024-11-19 23:22:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|10
1732058530000|2024-11-19 23:22:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732058540000|2024-11-19 23:22:20|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|8
1732058550000|2024-11-19 23:22:30|65.23|64.93|65.19|64.89|65.23|64.93|65.19|64.89|4
1732058560000|2024-11-19 23:22:40|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732058580000|2024-11-19 23:23:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732058590000|2024-11-19 23:23:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058610000|2024-11-19 23:23:30|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|3
1732058620000|2024-11-19 23:23:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732058640000|2024-11-19 23:24:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058650000|2024-11-19 23:24:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058660000|2024-11-19 23:24:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732058680000|2024-11-19 23:24:40|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732058690000|2024-11-19 23:24:50|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|2
1732058700000|2024-11-19 23:25:00|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|6
1732058710000|2024-11-19 23:25:10|65.11|64.81|65.03|64.73|65.11|64.81|65.03|64.73|9
1732058720000|2024-11-19 23:25:20|65.04|64.74|65.04|64.74|65.05|64.75|65.03|64.73|5
1732058730000|2024-11-19 23:25:30|65.05|64.75|65.03|64.73|65.06|64.76|65.03|64.73|9
1732058740000|2024-11-19 23:25:40|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732058750000|2024-11-19 23:25:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|5
1732058770000|2024-11-19 23:26:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732058780000|2024-11-19 23:26:20|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732058790000|2024-11-19 23:26:30|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1732058800000|2024-11-19 23:26:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|3
1732058810000|2024-11-19 23:26:50|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732058820000|2024-11-19 23:27:00|65.09|64.79|65.11|64.81|65.11|64.81|65.08|64.78|13
1732058830000|2024-11-19 23:27:10|65.1|64.8|65.09|64.79|65.11|64.81|65.08|64.78|6
1732058840000|2024-11-19 23:27:20|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|5
1732058850000|2024-11-19 23:27:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732058860000|2024-11-19 23:27:40|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058880000|2024-11-19 23:28:00|65.18|64.88|65.21|64.91|65.21|64.91|65.18|64.88|3
1732058890000|2024-11-19 23:28:10|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|5
1732058900000|2024-11-19 23:28:20|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058910000|2024-11-19 23:28:30|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732058920000|2024-11-19 23:28:40|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|12
1732058930000|2024-11-19 23:28:50|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|9
1732058940000|2024-11-19 23:29:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058950000|2024-11-19 23:29:10|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|6
1732058960000|2024-11-19 23:29:20|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|4
1732058970000|2024-11-19 23:29:30|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058980000|2024-11-19 23:29:40|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|5
1732058990000|2024-11-19 23:29:50|65.19|64.89|65.22|64.92|65.22|64.92|65.19|64.89|8
1732059000000|2024-11-19 23:30:00|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732059010000|2024-11-19 23:30:10|65.28|64.98|65.28|64.98|65.28|64.98|65.25|64.95|9
1732059020000|2024-11-19 23:30:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732059030000|2024-11-19 23:30:30|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732059040000|2024-11-19 23:30:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732059050000|2024-11-19 23:30:50|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732059060000|2024-11-19 23:31:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|7
1732059070000|2024-11-19 23:31:10|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732059080000|2024-11-19 23:31:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732059090000|2024-11-19 23:31:30|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732059100000|2024-11-19 23:31:40|65.29|64.99|65.25|64.95|65.29|64.99|65.23|64.93|6
1732059110000|2024-11-19 23:31:50|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|6
1732059120000|2024-11-19 23:32:00|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732059130000|2024-11-19 23:32:10|65.28|64.98|65.26|64.96|65.28|64.98|65.24|64.94|12
1732059140000|2024-11-19 23:32:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059150000|2024-11-19 23:32:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732059160000|2024-11-19 23:32:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059170000|2024-11-19 23:32:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059180000|2024-11-19 23:33:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732059200000|2024-11-19 23:33:20|65.3|65|65.31|65.01|65.33|65.03|65.3|65|4
1732059220000|2024-11-19 23:33:40|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|5
1732059230000|2024-11-19 23:33:50|65.34|65.04|65.27|64.97|65.34|65.04|65.27|64.97|6
1732059240000|2024-11-19 23:34:00|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059260000|2024-11-19 23:34:20|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732059270000|2024-11-19 23:34:30|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|5
1732059280000|2024-11-19 23:34:40|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732059290000|2024-11-19 23:34:50|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|7
1732059300000|2024-11-19 23:35:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1732059320000|2024-11-19 23:35:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|5
1732059330000|2024-11-19 23:35:30|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059340000|2024-11-19 23:35:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059350000|2024-11-19 23:35:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732059370000|2024-11-19 23:36:10|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059380000|2024-11-19 23:36:20|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732059390000|2024-11-19 23:36:30|65.25|64.95|65.25|64.95|65.27|64.97|65.25|64.95|9
1732059410000|2024-11-19 23:36:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059420000|2024-11-19 23:37:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|7
1732059430000|2024-11-19 23:37:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732059440000|2024-11-19 23:37:20|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732059450000|2024-11-19 23:37:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732059460000|2024-11-19 23:37:40|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|6
1732059470000|2024-11-19 23:37:50|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|9
1732059480000|2024-11-19 23:38:00|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732059490000|2024-11-19 23:38:10|65.31|65.01|65.34|65.04|65.35|65.05|65.31|65.01|3
1732059500000|2024-11-19 23:38:20|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059510000|2024-11-19 23:38:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732059540000|2024-11-19 23:39:00|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|3
1732059550000|2024-11-19 23:39:10|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732059560000|2024-11-19 23:39:20|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732059570000|2024-11-19 23:39:30|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732059580000|2024-11-19 23:39:40|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|5
1732059590000|2024-11-19 23:39:50|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732059600000|2024-11-19 23:40:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732059610000|2024-11-19 23:40:10|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732059630000|2024-11-19 23:40:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059660000|2024-11-19 23:41:00|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732059670000|2024-11-19 23:41:10|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732059970000|2024-11-19 23:46:10|65.4|65.1|65.4|65.1|65.4|65.1|65.37|65.07|11
1732059980000|2024-11-19 23:46:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060020000|2024-11-19 23:47:00|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|2
1732060030000|2024-11-19 23:47:10|65.37|65.07|65.38|65.08|65.4|65.1|65.36|65.06|10
1732060050000|2024-11-19 23:47:30|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732060080000|2024-11-19 23:48:00|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|3
1732060090000|2024-11-19 23:48:10|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732060190000|2024-11-19 23:49:50|65.53|65.23|65.57|65.27|65.57|65.27|65.53|65.23|7
1732060200000|2024-11-19 23:50:00|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732060210000|2024-11-19 23:50:10|65.55|65.25|65.57|65.27|65.59|65.29|65.55|65.25|8
1732060230000|2024-11-19 23:50:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732060240000|2024-11-19 23:50:40|65.6|65.3|65.65|65.35|65.66|65.36|65.59|65.29|11
1732060250000|2024-11-19 23:50:50|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|5
1732060260000|2024-11-19 23:51:00|65.63|65.33|65.58|65.28|65.63|65.33|65.58|65.28|5
1732060270000|2024-11-19 23:51:10|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732060280000|2024-11-19 23:51:20|65.59|65.29|65.53|65.23|65.59|65.29|65.51|65.21|6
1732060290000|2024-11-19 23:51:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732060320000|2024-11-19 23:52:00|65.56|65.26|65.52|65.22|65.56|65.26|65.51|65.21|6
1732060330000|2024-11-19 23:52:10|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|4
1732060340000|2024-11-19 23:52:20|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|3
1732060350000|2024-11-19 23:52:30|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732060360000|2024-11-19 23:52:40|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732060370000|2024-11-19 23:52:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732060380000|2024-11-19 23:53:00|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732060410000|2024-11-19 23:53:30|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732060420000|2024-11-19 23:53:40|65.46|65.16|65.4|65.1|65.46|65.16|65.38|65.08|5
1732060440000|2024-11-19 23:54:00|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732060450000|2024-11-19 23:54:10|65.42|65.12|65.42|65.12|65.45|65.15|65.42|65.12|5
1732060470000|2024-11-19 23:54:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060490000|2024-11-19 23:54:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732060500000|2024-11-19 23:55:00|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|5
1732060520000|2024-11-19 23:55:20|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732060550000|2024-11-19 23:55:50|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|7
1732060560000|2024-11-19 23:56:00|65.42|65.12|65.44|65.14|65.45|65.15|65.42|65.12|7
1732060570000|2024-11-19 23:56:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732060590000|2024-11-19 23:56:30|65.42|65.12|65.4|65.1|65.42|65.12|65.39|65.09|4
1732060600000|2024-11-19 23:56:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732060610000|2024-11-19 23:56:50|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060630000|2024-11-19 23:57:10|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732060650000|2024-11-19 23:57:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732060660000|2024-11-19 23:57:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732060670000|2024-11-19 23:57:50|65.41|65.11|65.41|65.11|65.47|65.17|65.41|65.11|5
1732060680000|2024-11-19 23:58:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060710000|2024-11-19 23:58:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|5
1732060770000|2024-11-19 23:59:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060780000|2024-11-19 23:59:40|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060790000|2024-11-19 23:59:50|65.38|65.08|65.42|65.12|65.43|65.13|65.38|65.08|7
1732060800000|2024-11-20 00:00:00|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|8
1732060810000|2024-11-20 00:00:10|65.39|65.09|65.4|65.1|65.41|65.11|65.39|65.09|3
1732060820000|2024-11-20 00:00:20|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732060830000|2024-11-20 00:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732060840000|2024-11-20 00:00:40|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732060850000|2024-11-20 00:00:50|65.36|65.06|65.27|64.97|65.37|65.07|65.27|64.97|6
1732060860000|2024-11-20 00:01:00|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|3
1732060870000|2024-11-20 00:01:10|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732060880000|2024-11-20 00:01:20|65.22|64.92|65.16|64.86|65.22|64.92|65.16|64.86|8
1732060890000|2024-11-20 00:01:30|65.14|64.84|65.15|64.85|65.15|64.85|65.13|64.83|4
1732060900000|2024-11-20 00:01:40|65.14|64.84|65.18|64.88|65.19|64.89|65.13|64.83|15
1732060910000|2024-11-20 00:01:50|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732060920000|2024-11-20 00:02:00|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|9
1732060930000|2024-11-20 00:02:10|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732060940000|2024-11-20 00:02:20|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732060950000|2024-11-20 00:02:30|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732060960000|2024-11-20 00:02:40|65.16|64.86|65.15|64.85|65.16|64.86|65.09|64.79|11
1732060970000|2024-11-20 00:02:50|65.16|64.86|65.15|64.85|65.18|64.88|65.09|64.79|8
1732060980000|2024-11-20 00:03:00|65.16|64.86|65.09|64.79|65.17|64.87|65.09|64.79|6
1732060990000|2024-11-20 00:03:10|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|5
1732061000000|2024-11-20 00:03:20|65.08|64.78|65.1|64.8|65.14|64.84|65.08|64.78|9
1732061010000|2024-11-20 00:03:30|65.11|64.81|65.1|64.8|65.11|64.81|65.07|64.77|7
1732061020000|2024-11-20 00:03:40|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732061030000|2024-11-20 00:03:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732061040000|2024-11-20 00:04:00|65.1|64.8|65.14|64.84|65.15|64.85|65.09|64.79|7
1732061050000|2024-11-20 00:04:10|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732061060000|2024-11-20 00:04:20|65.12|64.82|65.11|64.81|65.13|64.83|65.1|64.8|5
1732061070000|2024-11-20 00:04:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732061080000|2024-11-20 00:04:40|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|4
1732061100000|2024-11-20 00:05:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732061110000|2024-11-20 00:05:10|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|7
1732061120000|2024-11-20 00:05:20|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|7
1732061140000|2024-11-20 00:05:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061160000|2024-11-20 00:06:00|65.27|64.97|65.36|65.06|65.36|65.06|65.27|64.97|13
1732061170000|2024-11-20 00:06:10|65.35|65.05|65.28|64.98|65.35|65.05|65.27|64.97|7
1732061180000|2024-11-20 00:06:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732061190000|2024-11-20 00:06:30|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|8
1732061200000|2024-11-20 00:06:40|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061210000|2024-11-20 00:06:50|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061220000|2024-11-20 00:07:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061230000|2024-11-20 00:07:10|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|3
1732061240000|2024-11-20 00:07:20|65.32|65.02|65.3|65|65.34|65.04|65.29|64.99|8
1732061250000|2024-11-20 00:07:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732061260000|2024-11-20 00:07:40|65.29|64.99|65.28|64.98|65.29|64.99|65.27|64.97|4
1732061270000|2024-11-20 00:07:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061280000|2024-11-20 00:08:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061290000|2024-11-20 00:08:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732061310000|2024-11-20 00:08:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061330000|2024-11-20 00:08:50|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732061340000|2024-11-20 00:09:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|8
1732061350000|2024-11-20 00:09:10|65.27|64.97|65.19|64.89|65.27|64.97|65.17|64.87|7
1732061370000|2024-11-20 00:09:30|65.2|64.9|65.26|64.96|65.29|64.99|65.2|64.9|3
1732061380000|2024-11-20 00:09:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|5
1732061390000|2024-11-20 00:09:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732061400000|2024-11-20 00:10:00|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732061410000|2024-11-20 00:10:10|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|7
1732061420000|2024-11-20 00:10:20|65.3|65|65.3|65|65.3|65|65.27|64.97|7
1732061430000|2024-11-20 00:10:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732061440000|2024-11-20 00:10:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061450000|2024-11-20 00:10:50|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|5
1732061460000|2024-11-20 00:11:00|65.25|64.95|65.26|64.96|65.28|64.98|65.18|64.88|16
1732061470000|2024-11-20 00:11:10|65.27|64.97|65.27|64.97|65.29|64.99|65.26|64.96|10
1732061480000|2024-11-20 00:11:20|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732061490000|2024-11-20 00:11:30|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|7
1732061510000|2024-11-20 00:11:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732061520000|2024-11-20 00:12:00|65.25|64.95|65.27|64.97|65.27|64.97|65.24|64.94|6
1732061530000|2024-11-20 00:12:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061540000|2024-11-20 00:12:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061550000|2024-11-20 00:12:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732061560000|2024-11-20 00:12:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732061570000|2024-11-20 00:12:50|65.27|64.97|65.26|64.96|65.27|64.97|65.23|64.93|9
1732061580000|2024-11-20 00:13:00|65.27|64.97|65.15|64.85|65.27|64.97|65.15|64.85|7
1732061590000|2024-11-20 00:13:10|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732061600000|2024-11-20 00:13:20|65.14|64.84|65.13|64.83|65.15|64.85|65.06|64.76|10
1732061620000|2024-11-20 00:13:40|65.12|64.82|65.08|64.78|65.12|64.82|65.08|64.78|2
1732061630000|2024-11-20 00:13:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732061640000|2024-11-20 00:14:00|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|8
1732061650000|2024-11-20 00:14:10|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|5
1732061660000|2024-11-20 00:14:20|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|7
1732061670000|2024-11-20 00:14:30|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|4
1732061680000|2024-11-20 00:14:40|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|6
1732061690000|2024-11-20 00:14:50|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732061700000|2024-11-20 00:15:00|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|18
1732061720000|2024-11-20 00:15:20|64.95|64.65|64.94|64.64|64.95|64.65|64.92|64.62|6
1732061730000|2024-11-20 00:15:30|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|6
1732061740000|2024-11-20 00:15:40|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|5
1732061750000|2024-11-20 00:15:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|5
1732061760000|2024-11-20 00:16:00|65|64.7|64.99|64.69|65.01|64.71|64.99|64.69|4
1732061770000|2024-11-20 00:16:10|65|64.7|65.03|64.73|65.03|64.73|65|64.7|11
1732061780000|2024-11-20 00:16:20|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732061790000|2024-11-20 00:16:30|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732061800000|2024-11-20 00:16:40|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|5
1732061810000|2024-11-20 00:16:50|65.05|64.75|65.05|64.75|65.06|64.76|65.04|64.74|5
1732061820000|2024-11-20 00:17:00|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|4
1732061830000|2024-11-20 00:17:10|65.01|64.71|64.98|64.68|65.02|64.72|64.98|64.68|7
1732061840000|2024-11-20 00:17:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732061850000|2024-11-20 00:17:30|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732061860000|2024-11-20 00:17:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732061870000|2024-11-20 00:17:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732061880000|2024-11-20 00:18:00|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732061890000|2024-11-20 00:18:10|65.01|64.71|65.03|64.73|65.04|64.74|65.01|64.71|10
1732061900000|2024-11-20 00:18:20|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|4
1732061910000|2024-11-20 00:18:30|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732061940000|2024-11-20 00:19:00|65.02|64.72|64.98|64.68|65.02|64.72|64.98|64.68|4
1732061950000|2024-11-20 00:19:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732061960000|2024-11-20 00:19:20|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|3
1732061970000|2024-11-20 00:19:30|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|7
1732061980000|2024-11-20 00:19:40|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732062000000|2024-11-20 00:20:00|65|64.7|65|64.7|65|64.7|65|64.7|1
1732062010000|2024-11-20 00:20:10|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|5
1732062020000|2024-11-20 00:20:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|3
1732062030000|2024-11-20 00:20:30|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732062040000|2024-11-20 00:20:40|65.04|64.74|65.05|64.75|65.06|64.76|65.04|64.74|4
1732062050000|2024-11-20 00:20:50|65.06|64.76|65.06|64.76|65.09|64.79|65.06|64.76|8
1732062060000|2024-11-20 00:21:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732062070000|2024-11-20 00:21:10|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|2
1732062080000|2024-11-20 00:21:20|65.03|64.73|65|64.7|65.03|64.73|65|64.7|4
1732062090000|2024-11-20 00:21:30|65.01|64.71|65|64.7|65.01|64.71|65|64.7|2
1732062110000|2024-11-20 00:21:50|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|3
1732062120000|2024-11-20 00:22:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732062130000|2024-11-20 00:22:10|64.96|64.66|65.02|64.72|65.02|64.72|64.96|64.66|8
1732062140000|2024-11-20 00:22:20|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1732062150000|2024-11-20 00:22:30|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732062160000|2024-11-20 00:22:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732062180000|2024-11-20 00:23:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732062190000|2024-11-20 00:23:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062200000|2024-11-20 00:23:20|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732062210000|2024-11-20 00:23:30|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732062220000|2024-11-20 00:23:40|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732062230000|2024-11-20 00:23:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062240000|2024-11-20 00:24:00|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732062250000|2024-11-20 00:24:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732062260000|2024-11-20 00:24:20|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|3
1732062270000|2024-11-20 00:24:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732062280000|2024-11-20 00:24:40|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732062290000|2024-11-20 00:24:50|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732062300000|2024-11-20 00:25:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|6
1732062320000|2024-11-20 00:25:20|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732062330000|2024-11-20 00:25:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732062340000|2024-11-20 00:25:40|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732062350000|2024-11-20 00:25:50|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732062360000|2024-11-20 00:26:00|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732062370000|2024-11-20 00:26:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|5
1732062380000|2024-11-20 00:26:20|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1732062390000|2024-11-20 00:26:30|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|5
1732062400000|2024-11-20 00:26:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062420000|2024-11-20 00:27:00|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062430000|2024-11-20 00:27:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732062440000|2024-11-20 00:27:20|64.76|64.46|64.72|64.42|64.76|64.46|64.72|64.42|7
1732062450000|2024-11-20 00:27:30|64.7|64.4|64.7|64.4|64.71|64.41|64.69|64.39|7
1732062460000|2024-11-20 00:27:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1732062490000|2024-11-20 00:28:10|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1732062500000|2024-11-20 00:28:20|64.7|64.4|64.73|64.43|64.73|64.43|64.69|64.39|8
1732062510000|2024-11-20 00:28:30|64.72|64.42|64.69|64.39|64.72|64.42|64.69|64.39|6
1732062520000|2024-11-20 00:28:40|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732062530000|2024-11-20 00:28:50|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1732062540000|2024-11-20 00:29:00|64.68|64.38|64.63|64.33|64.68|64.38|64.63|64.33|5
1732062550000|2024-11-20 00:29:10|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1732062560000|2024-11-20 00:29:20|64.62|64.32|64.63|64.33|64.65|64.35|64.62|64.32|7
1732062570000|2024-11-20 00:29:30|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|5
1732062590000|2024-11-20 00:29:50|64.61|64.31|64.61|64.31|64.61|64.31|64.6|64.3|5
1732062600000|2024-11-20 00:30:00|64.6|64.3|64.57|64.27|64.6|64.3|64.57|64.27|5
1732062610000|2024-11-20 00:30:10|64.58|64.28|64.59|64.29|64.59|64.29|64.55|64.25|10
1732062620000|2024-11-20 00:30:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732062630000|2024-11-20 00:30:30|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|5
1732062640000|2024-11-20 00:30:40|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732062650000|2024-11-20 00:30:50|64.52|64.22|64.56|64.26|64.56|64.26|64.52|64.22|7
1732062660000|2024-11-20 00:31:00|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1732062670000|2024-11-20 00:31:10|64.57|64.27|64.67|64.37|64.67|64.37|64.57|64.27|7
1732062680000|2024-11-20 00:31:20|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|3
1732062690000|2024-11-20 00:31:30|64.69|64.39|64.67|64.37|64.69|64.39|64.66|64.36|7
1732062700000|2024-11-20 00:31:40|64.66|64.36|64.73|64.43|64.73|64.43|64.66|64.36|14
1732062710000|2024-11-20 00:31:50|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1732062720000|2024-11-20 00:32:00|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732062730000|2024-11-20 00:32:10|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|4
1732062740000|2024-11-20 00:32:20|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|8
1732062750000|2024-11-20 00:32:30|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732062760000|2024-11-20 00:32:40|64.7|64.4|64.71|64.41|64.72|64.42|64.68|64.38|9
1732062770000|2024-11-20 00:32:50|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|7
1732062780000|2024-11-20 00:33:00|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1732062790000|2024-11-20 00:33:10|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|8
1732062800000|2024-11-20 00:33:20|64.72|64.42|64.73|64.43|64.74|64.44|64.72|64.42|6
1732062810000|2024-11-20 00:33:30|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|9
1732062820000|2024-11-20 00:33:40|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|6
1732062830000|2024-11-20 00:33:50|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|5
1732062840000|2024-11-20 00:34:00|64.7|64.4|64.7|64.4|64.73|64.43|64.7|64.4|6
1732062850000|2024-11-20 00:34:10|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|4
1732062860000|2024-11-20 00:34:20|64.71|64.41|64.67|64.37|64.71|64.41|64.66|64.36|6
1732062870000|2024-11-20 00:34:30|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|5
1732062880000|2024-11-20 00:34:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732062890000|2024-11-20 00:34:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732062900000|2024-11-20 00:35:00|64.68|64.38|64.62|64.32|64.68|64.38|64.62|64.32|6
1732062910000|2024-11-20 00:35:10|64.63|64.33|64.57|64.27|64.63|64.33|64.57|64.27|10
1732062920000|2024-11-20 00:35:20|64.56|64.26|64.59|64.29|64.61|64.31|64.56|64.26|11
1732062930000|2024-11-20 00:35:30|64.6|64.3|64.66|64.36|64.66|64.36|64.6|64.3|6
1732062940000|2024-11-20 00:35:40|64.65|64.35|64.62|64.32|64.65|64.35|64.62|64.32|4
1732062950000|2024-11-20 00:35:50|64.61|64.31|64.64|64.34|64.65|64.35|64.6|64.3|7
1732062960000|2024-11-20 00:36:00|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732062970000|2024-11-20 00:36:10|64.67|64.37|64.72|64.42|64.73|64.43|64.67|64.37|7
1732062980000|2024-11-20 00:36:20|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|6
1732062990000|2024-11-20 00:36:30|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|5
1732063000000|2024-11-20 00:36:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732063010000|2024-11-20 00:36:50|64.76|64.46|64.7|64.4|64.76|64.46|64.68|64.38|11
1732063020000|2024-11-20 00:37:00|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|6
1732063030000|2024-11-20 00:37:10|64.71|64.41|64.7|64.4|64.73|64.43|64.7|64.4|10
1732063040000|2024-11-20 00:37:20|64.71|64.41|64.72|64.42|64.72|64.42|64.7|64.4|6
1732063050000|2024-11-20 00:37:30|64.73|64.43|64.75|64.45|64.77|64.47|64.73|64.43|7
1732063060000|2024-11-20 00:37:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1732063070000|2024-11-20 00:37:50|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732063080000|2024-11-20 00:38:00|64.8|64.5|64.86|64.56|64.87|64.57|64.8|64.5|8
1732063090000|2024-11-20 00:38:10|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|6
1732063100000|2024-11-20 00:38:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|3
1732063110000|2024-11-20 00:38:30|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|4
1732063120000|2024-11-20 00:38:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732063130000|2024-11-20 00:38:50|64.87|64.57|64.87|64.57|64.88|64.58|64.86|64.56|5
1732063140000|2024-11-20 00:39:00|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|6
1732063150000|2024-11-20 00:39:10|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063160000|2024-11-20 00:39:20|64.86|64.56|64.79|64.49|64.86|64.56|64.79|64.49|5
1732063170000|2024-11-20 00:39:30|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|5
1732063180000|2024-11-20 00:39:40|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1732063190000|2024-11-20 00:39:50|64.81|64.51|64.82|64.52|64.82|64.52|64.79|64.49|7
1732063200000|2024-11-20 00:40:00|64.81|64.51|64.82|64.52|64.84|64.54|64.81|64.51|6
1732063210000|2024-11-20 00:40:10|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1732063220000|2024-11-20 00:40:20|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|5
1732063230000|2024-11-20 00:40:30|64.9|64.6|64.93|64.63|64.93|64.63|64.9|64.6|4
1732063240000|2024-11-20 00:40:40|64.92|64.62|64.92|64.62|64.92|64.62|64.89|64.59|6
1732063250000|2024-11-20 00:40:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732063260000|2024-11-20 00:41:00|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732063280000|2024-11-20 00:41:20|64.91|64.61|64.96|64.66|64.96|64.66|64.9|64.6|9
1732063290000|2024-11-20 00:41:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063300000|2024-11-20 00:41:40|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063310000|2024-11-20 00:41:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732063320000|2024-11-20 00:42:00|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732063500000|2024-11-20 00:45:00|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732063510000|2024-11-20 00:45:10|64.96|64.66|64.95|64.65|64.97|64.67|64.95|64.65|4
1732063520000|2024-11-20 00:45:20|64.96|64.66|64.89|64.59|64.96|64.66|64.88|64.58|11
1732063530000|2024-11-20 00:45:30|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|5
1732063540000|2024-11-20 00:45:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732063550000|2024-11-20 00:45:50|64.91|64.61|64.9|64.6|64.94|64.64|64.9|64.6|5
1732063560000|2024-11-20 00:46:00|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|5
1732063570000|2024-11-20 00:46:10|64.95|64.65|64.95|64.65|64.98|64.68|64.95|64.65|5
1732063580000|2024-11-20 00:46:20|64.93|64.63|64.93|64.63|64.95|64.65|64.93|64.63|4
1732063590000|2024-11-20 00:46:30|64.92|64.62|64.92|64.62|64.95|64.65|64.89|64.59|10
1732063600000|2024-11-20 00:46:40|64.93|64.63|64.94|64.64|64.97|64.67|64.93|64.63|4
1732063610000|2024-11-20 00:46:50|64.95|64.65|64.93|64.63|64.97|64.67|64.93|64.63|11
1732063620000|2024-11-20 00:47:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732063630000|2024-11-20 00:47:10|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|5
1732063640000|2024-11-20 00:47:20|64.92|64.62|64.92|64.62|64.93|64.63|64.92|64.62|3
1732063650000|2024-11-20 00:47:30|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732063660000|2024-11-20 00:47:40|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|11
1732063670000|2024-11-20 00:47:50|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732063680000|2024-11-20 00:48:00|64.87|64.57|64.82|64.52|64.87|64.57|64.82|64.52|6
1732063700000|2024-11-20 00:48:20|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732063710000|2024-11-20 00:48:30|64.82|64.52|64.86|64.56|64.87|64.57|64.82|64.52|11
1732063720000|2024-11-20 00:48:40|64.87|64.57|64.88|64.58|64.89|64.59|64.87|64.57|4
1732063730000|2024-11-20 00:48:50|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|4
1732063740000|2024-11-20 00:49:00|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732063750000|2024-11-20 00:49:10|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063760000|2024-11-20 00:49:20|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063770000|2024-11-20 00:49:30|64.86|64.56|64.84|64.54|64.86|64.56|64.82|64.52|5
1732063790000|2024-11-20 00:49:50|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|5
1732063800000|2024-11-20 00:50:00|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|4
1732063810000|2024-11-20 00:50:10|64.77|64.47|64.78|64.48|64.82|64.52|64.77|64.47|13
1732063820000|2024-11-20 00:50:20|64.79|64.49|64.81|64.51|64.83|64.53|64.79|64.49|8
1732063830000|2024-11-20 00:50:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063840000|2024-11-20 00:50:40|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|6
1732063860000|2024-11-20 00:51:00|64.86|64.56|64.86|64.56|64.87|64.57|64.85|64.55|9
1732063870000|2024-11-20 00:51:10|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1732063900000|2024-11-20 00:51:40|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732063910000|2024-11-20 00:51:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063920000|2024-11-20 00:52:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|12
1732063930000|2024-11-20 00:52:10|64.81|64.51|64.8|64.5|64.82|64.52|64.77|64.47|13
1732063940000|2024-11-20 00:52:20|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732063960000|2024-11-20 00:52:40|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063980000|2024-11-20 00:53:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|13
1732063990000|2024-11-20 00:53:10|64.93|64.63|64.94|64.64|64.96|64.66|64.93|64.63|7
1732064000000|2024-11-20 00:53:20|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|5
1732064010000|2024-11-20 00:53:30|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732064030000|2024-11-20 00:53:50|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732064040000|2024-11-20 00:54:00|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732064050000|2024-11-20 00:54:10|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|4
1732064060000|2024-11-20 00:54:20|64.91|64.61|64.91|64.61|64.93|64.63|64.91|64.61|6
1732064070000|2024-11-20 00:54:30|64.9|64.6|64.87|64.57|64.92|64.62|64.87|64.57|7
1732064100000|2024-11-20 00:55:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|3
1732064110000|2024-11-20 00:55:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732064120000|2024-11-20 00:55:20|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|6
1732064130000|2024-11-20 00:55:30|64.97|64.67|64.93|64.63|64.98|64.68|64.93|64.63|8
1732064140000|2024-11-20 00:55:40|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064150000|2024-11-20 00:55:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|4
1732064160000|2024-11-20 00:56:00|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064170000|2024-11-20 00:56:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732064180000|2024-11-20 00:56:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732064210000|2024-11-20 00:56:50|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064220000|2024-11-20 00:57:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064230000|2024-11-20 00:57:10|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|10
1732064240000|2024-11-20 00:57:20|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732064250000|2024-11-20 00:57:30|64.87|64.57|64.87|64.57|64.89|64.59|64.87|64.57|4
1732064260000|2024-11-20 00:57:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|4
1732064270000|2024-11-20 00:57:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|10
1732064280000|2024-11-20 00:58:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|9
1732064290000|2024-11-20 00:58:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1732064300000|2024-11-20 00:58:20|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1732064340000|2024-11-20 00:59:00|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732064350000|2024-11-20 00:59:10|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064360000|2024-11-20 00:59:20|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1732064380000|2024-11-20 00:59:40|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|4
1732064390000|2024-11-20 00:59:50|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|4
1732064400000|2024-11-20 01:00:00|64.64|64.34|64.57|64.27|64.64|64.34|64.57|64.27|6
1732064410000|2024-11-20 01:00:10|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|5
1732064420000|2024-11-20 01:00:20|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732064430000|2024-11-20 01:00:30|64.6|64.3|64.63|64.33|64.63|64.33|64.59|64.29|5
1732064440000|2024-11-20 01:00:40|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|8
1732064450000|2024-11-20 01:00:50|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|2
1732064460000|2024-11-20 01:01:00|64.64|64.34|64.64|64.34|64.66|64.36|64.64|64.34|5
1732064470000|2024-11-20 01:01:10|64.63|64.33|64.62|64.32|64.64|64.34|64.62|64.32|4
1732064490000|2024-11-20 01:01:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064500000|2024-11-20 01:01:40|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064510000|2024-11-20 01:01:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064520000|2024-11-20 01:02:00|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064530000|2024-11-20 01:02:10|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|8
1732064540000|2024-11-20 01:02:20|64.61|64.31|64.64|64.34|64.64|64.34|64.6|64.3|5
1732064550000|2024-11-20 01:02:30|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732064560000|2024-11-20 01:02:40|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1732064570000|2024-11-20 01:02:50|64.62|64.32|64.6|64.3|64.62|64.32|64.6|64.3|3
1732064580000|2024-11-20 01:03:00|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|5
1732064590000|2024-11-20 01:03:10|64.64|64.34|64.67|64.37|64.69|64.39|64.64|64.34|5
1732064610000|2024-11-20 01:03:30|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|2
1732064620000|2024-11-20 01:03:40|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732064630000|2024-11-20 01:03:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732064640000|2024-11-20 01:04:00|64.7|64.4|64.74|64.44|64.74|64.44|64.7|64.4|10
1732064650000|2024-11-20 01:04:10|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732064660000|2024-11-20 01:04:20|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|6
1732064670000|2024-11-20 01:04:30|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|2
1732064680000|2024-11-20 01:04:40|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732064690000|2024-11-20 01:04:50|64.77|64.47|64.85|64.55|64.85|64.55|64.77|64.47|7
1732064700000|2024-11-20 01:05:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|7
1732064710000|2024-11-20 01:05:10|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|6
1732064720000|2024-11-20 01:05:20|64.79|64.49|64.8|64.5|64.8|64.5|64.78|64.48|4
1732064730000|2024-11-20 01:05:30|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|5
1732064740000|2024-11-20 01:05:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732064750000|2024-11-20 01:05:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064760000|2024-11-20 01:06:00|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064770000|2024-11-20 01:06:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064780000|2024-11-20 01:06:20|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|4
1732064790000|2024-11-20 01:06:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732064800000|2024-11-20 01:06:40|64.85|64.55|64.85|64.55|64.86|64.56|64.84|64.54|5
1732064810000|2024-11-20 01:06:50|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732064820000|2024-11-20 01:07:00|64.84|64.54|64.79|64.49|64.84|64.54|64.79|64.49|5
1732064830000|2024-11-20 01:07:10|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1732064840000|2024-11-20 01:07:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732064850000|2024-11-20 01:07:30|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732064860000|2024-11-20 01:07:40|64.74|64.44|64.73|64.43|64.74|64.44|64.71|64.41|6
1732064870000|2024-11-20 01:07:50|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732064880000|2024-11-20 01:08:00|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1732064890000|2024-11-20 01:08:10|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732064900000|2024-11-20 01:08:20|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064910000|2024-11-20 01:08:30|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064920000|2024-11-20 01:08:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064930000|2024-11-20 01:08:50|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|5
1732064940000|2024-11-20 01:09:00|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732064950000|2024-11-20 01:09:10|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732064960000|2024-11-20 01:09:20|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732064970000|2024-11-20 01:09:30|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|5
1732064980000|2024-11-20 01:09:40|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732064990000|2024-11-20 01:09:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732065000000|2024-11-20 01:10:00|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1732065010000|2024-11-20 01:10:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1732065020000|2024-11-20 01:10:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732065030000|2024-11-20 01:10:30|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732065040000|2024-11-20 01:10:40|64.8|64.5|64.83|64.53|64.84|64.54|64.8|64.5|5
1732065050000|2024-11-20 01:10:50|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732065060000|2024-11-20 01:11:00|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1732065070000|2024-11-20 01:11:10|64.83|64.53|64.72|64.42|64.83|64.53|64.72|64.42|12
1732065080000|2024-11-20 01:11:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|2
1732065090000|2024-11-20 01:11:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732065100000|2024-11-20 01:11:40|64.75|64.45|64.75|64.45|64.76|64.46|64.75|64.45|5
1732065110000|2024-11-20 01:11:50|64.74|64.44|64.72|64.42|64.74|64.44|64.72|64.42|3
1732065120000|2024-11-20 01:12:00|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1732065130000|2024-11-20 01:12:10|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732065140000|2024-11-20 01:12:20|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1732065160000|2024-11-20 01:12:40|64.75|64.45|64.74|64.44|64.76|64.46|64.74|64.44|4
1732065170000|2024-11-20 01:12:50|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065180000|2024-11-20 01:13:00|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|4
1732065190000|2024-11-20 01:13:10|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065200000|2024-11-20 01:13:20|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732065210000|2024-11-20 01:13:30|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1732065220000|2024-11-20 01:13:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732065240000|2024-11-20 01:14:00|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|2
1732065250000|2024-11-20 01:14:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1732065260000|2024-11-20 01:14:20|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065300000|2024-11-20 01:15:00|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065310000|2024-11-20 01:15:10|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065320000|2024-11-20 01:15:20|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1732065330000|2024-11-20 01:15:30|64.78|64.48|64.82|64.52|64.83|64.53|64.78|64.48|7
1732065340000|2024-11-20 01:15:40|64.85|64.55|64.76|64.46|64.85|64.55|64.76|64.46|8
1732065350000|2024-11-20 01:15:50|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732065360000|2024-11-20 01:16:00|64.73|64.43|64.75|64.45|64.76|64.46|64.7|64.4|11
1732065370000|2024-11-20 01:16:10|64.74|64.44|64.69|64.39|64.75|64.45|64.69|64.39|8
1732065380000|2024-11-20 01:16:20|64.73|64.43|64.72|64.42|64.73|64.43|64.68|64.38|9
1732065390000|2024-11-20 01:16:30|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|8
1732065400000|2024-11-20 01:16:40|64.76|64.46|64.83|64.53|64.84|64.54|64.74|64.44|12
1732065410000|2024-11-20 01:16:50|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|5
1732065420000|2024-11-20 01:17:00|64.79|64.49|64.82|64.52|64.85|64.55|64.79|64.49|10
1732065430000|2024-11-20 01:17:10|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|6
1732065440000|2024-11-20 01:17:20|64.81|64.51|64.78|64.48|64.84|64.54|64.78|64.48|14
1732065450000|2024-11-20 01:17:30|64.79|64.49|64.78|64.48|64.82|64.52|64.78|64.48|6
1732065460000|2024-11-20 01:17:40|64.79|64.49|64.82|64.52|64.84|64.54|64.78|64.48|7
1732065470000|2024-11-20 01:17:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1732065480000|2024-11-20 01:18:00|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|7
1732065490000|2024-11-20 01:18:10|64.8|64.5|64.76|64.46|64.8|64.5|64.75|64.45|13
1732065500000|2024-11-20 01:18:20|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|5
1732065510000|2024-11-20 01:18:30|64.75|64.45|64.74|64.44|64.75|64.45|64.73|64.43|4
1732065520000|2024-11-20 01:18:40|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065530000|2024-11-20 01:18:50|64.74|64.44|64.68|64.38|64.74|64.44|64.68|64.38|6
1732065540000|2024-11-20 01:19:00|64.69|64.39|64.67|64.37|64.7|64.4|64.66|64.36|9
1732065550000|2024-11-20 01:19:10|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|7
1732065560000|2024-11-20 01:19:20|64.61|64.31|64.58|64.28|64.61|64.31|64.58|64.28|5
1732065570000|2024-11-20 01:19:30|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|6
1732065580000|2024-11-20 01:19:40|64.64|64.34|64.64|64.34|64.65|64.35|64.63|64.33|8
1732065600000|2024-11-20 01:20:00|64.62|64.32|64.57|64.27|64.62|64.32|64.57|64.27|5
1732065610000|2024-11-20 01:20:10|64.58|64.28|64.63|64.33|64.64|64.34|64.57|64.27|11
1732065620000|2024-11-20 01:20:20|64.6|64.3|64.63|64.33|64.64|64.34|64.58|64.28|7
1732065630000|2024-11-20 01:20:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065640000|2024-11-20 01:20:40|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1732065660000|2024-11-20 01:21:00|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732065670000|2024-11-20 01:21:10|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732065690000|2024-11-20 01:21:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065700000|2024-11-20 01:21:40|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|3
1732065710000|2024-11-20 01:21:50|64.58|64.28|64.6|64.3|64.62|64.32|64.58|64.28|7
1732065720000|2024-11-20 01:22:00|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732065730000|2024-11-20 01:22:10|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1732065740000|2024-11-20 01:22:20|64.54|64.24|64.42|64.12|64.54|64.24|64.42|64.12|8
1732065750000|2024-11-20 01:22:30|64.41|64.11|64.38|64.08|64.41|64.11|64.37|64.07|6
1732065760000|2024-11-20 01:22:40|64.37|64.07|64.33|64.03|64.37|64.07|64.33|64.03|7
1732065770000|2024-11-20 01:22:50|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|3
1732065780000|2024-11-20 01:23:00|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732065790000|2024-11-20 01:23:10|64.33|64.03|64.31|64.01|64.34|64.04|64.31|64.01|7
1732065800000|2024-11-20 01:23:20|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|9
1732065810000|2024-11-20 01:23:30|64.33|64.03|64.31|64.01|64.35|64.05|64.31|64.01|8
1732065820000|2024-11-20 01:23:40|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|5
1732065830000|2024-11-20 01:23:50|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|9
1732065850000|2024-11-20 01:24:10|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732065860000|2024-11-20 01:24:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732065870000|2024-11-20 01:24:30|64.24|63.94|64.26|63.96|64.26|63.96|64.22|63.92|5
1732065880000|2024-11-20 01:24:40|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|3
1732065890000|2024-11-20 01:24:50|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|3
1732065900000|2024-11-20 01:25:00|64.25|63.95|64.26|63.96|64.27|63.97|64.24|63.94|9
1732065910000|2024-11-20 01:25:10|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732065920000|2024-11-20 01:25:20|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|7
1732065930000|2024-11-20 01:25:30|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732065960000|2024-11-20 01:26:00|64.23|63.93|64.25|63.95|64.26|63.96|64.23|63.93|11
1732065970000|2024-11-20 01:26:10|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|3
1732065980000|2024-11-20 01:26:20|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|5
1732065990000|2024-11-20 01:26:30|64.3|64|64.28|63.98|64.35|64.05|64.28|63.98|7
1732066000000|2024-11-20 01:26:40|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732066010000|2024-11-20 01:26:50|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732066020000|2024-11-20 01:27:00|64.3|64|64.35|64.05|64.37|64.07|64.3|64|7
1732066030000|2024-11-20 01:27:10|64.34|64.04|64.35|64.05|64.35|64.05|64.32|64.02|6
1732066040000|2024-11-20 01:27:20|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|7
1732066050000|2024-11-20 01:27:30|64.32|64.02|64.28|63.98|64.33|64.03|64.28|63.98|6
1732066060000|2024-11-20 01:27:40|64.29|63.99|64.3|64|64.34|64.04|64.29|63.99|11
1732066070000|2024-11-20 01:27:50|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732066080000|2024-11-20 01:28:00|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732066090000|2024-11-20 01:28:10|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|4
1732066100000|2024-11-20 01:28:20|64.26|63.96|64.25|63.95|64.27|63.97|64.22|63.92|12
1732066110000|2024-11-20 01:28:30|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|4
1732066120000|2024-11-20 01:28:40|64.26|63.96|64.23|63.93|64.26|63.96|64.22|63.92|9
1732066130000|2024-11-20 01:28:50|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|3
1732066170000|2024-11-20 01:29:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|6
1732066180000|2024-11-20 01:29:40|64.23|63.93|64.22|63.92|64.25|63.95|64.22|63.92|5
1732066200000|2024-11-20 01:30:00|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|5
1732066210000|2024-11-20 01:30:10|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732066220000|2024-11-20 01:30:20|64.15|63.85|64.07|63.77|64.15|63.85|64.07|63.77|9
1732066230000|2024-11-20 01:30:30|64.08|63.78|64.14|63.84|64.16|63.86|64.08|63.78|10
1732066240000|2024-11-20 01:30:40|64.1|63.8|64.09|63.79|64.11|63.81|64.08|63.78|6
1732066250000|2024-11-20 01:30:50|64.12|63.82|64.1|63.8|64.16|63.86|64.09|63.79|15
1732066260000|2024-11-20 01:31:00|64.09|63.79|64.11|63.81|64.16|63.86|64.09|63.79|15
1732066270000|2024-11-20 01:31:10|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|7
1732066280000|2024-11-20 01:31:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|4
1732066290000|2024-11-20 01:31:30|64.06|63.76|64.06|63.76|64.09|63.79|64.06|63.76|8
1732066310000|2024-11-20 01:31:50|64.07|63.77|64.14|63.84|64.16|63.86|64.07|63.77|9
1732066320000|2024-11-20 01:32:00|64.15|63.85|64.19|63.89|64.22|63.92|64.15|63.85|14
1732066330000|2024-11-20 01:32:10|64.2|63.9|64.19|63.89|64.2|63.9|64.18|63.88|12
1732066340000|2024-11-20 01:32:20|64.2|63.9|64.23|63.93|64.25|63.95|64.18|63.88|15
1732066350000|2024-11-20 01:32:30|64.24|63.94|64.25|63.95|64.29|63.99|64.24|63.94|16
1732066360000|2024-11-20 01:32:40|64.26|63.96|64.29|63.99|64.29|63.99|64.24|63.94|10
1732066370000|2024-11-20 01:32:50|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732066380000|2024-11-20 01:33:00|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|5
1732066390000|2024-11-20 01:33:10|64.34|64.04|64.37|64.07|64.38|64.08|64.34|64.04|8
1732066400000|2024-11-20 01:33:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|8
1732066410000|2024-11-20 01:33:30|64.35|64.05|64.4|64.1|64.42|64.12|64.35|64.05|8
1732066420000|2024-11-20 01:33:40|64.44|64.14|64.38|64.08|64.44|64.14|64.38|64.08|4
1732066430000|2024-11-20 01:33:50|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732066460000|2024-11-20 01:34:20|64.38|64.08|64.38|64.08|64.38|64.08|64.36|64.06|3
1732066480000|2024-11-20 01:34:40|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|2
1732066490000|2024-11-20 01:34:50|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732066500000|2024-11-20 01:35:00|64.35|64.05|64.32|64.02|64.35|64.05|64.32|64.02|4
1732066510000|2024-11-20 01:35:10|64.31|64.01|64.27|63.97|64.33|64.03|64.27|63.97|6
1732066520000|2024-11-20 01:35:20|64.28|63.98|64.26|63.96|64.33|64.03|64.26|63.96|12
1732066530000|2024-11-20 01:35:30|64.28|63.98|64.33|64.03|64.33|64.03|64.27|63.97|7
1732066540000|2024-11-20 01:35:40|64.34|64.04|64.34|64.04|64.37|64.07|64.34|64.04|12
1732066550000|2024-11-20 01:35:50|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|5
1732066560000|2024-11-20 01:36:00|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|8
1732066570000|2024-11-20 01:36:10|64.39|64.09|64.42|64.12|64.44|64.14|64.39|64.09|9
1732066580000|2024-11-20 01:36:20|64.44|64.14|64.44|64.14|64.44|64.14|64.41|64.11|10
1732066590000|2024-11-20 01:36:30|64.45|64.15|64.47|64.17|64.48|64.18|64.45|64.15|6
1732066600000|2024-11-20 01:36:40|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732066610000|2024-11-20 01:36:50|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732066620000|2024-11-20 01:37:00|64.45|64.15|64.43|64.13|64.46|64.16|64.43|64.13|6
1732066630000|2024-11-20 01:37:10|64.44|64.14|64.38|64.08|64.45|64.15|64.35|64.05|11
1732066640000|2024-11-20 01:37:20|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|7
1732066650000|2024-11-20 01:37:30|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|7
1732066660000|2024-11-20 01:37:40|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|5
1732066670000|2024-11-20 01:37:50|64.43|64.13|64.43|64.13|64.45|64.15|64.43|64.13|3
1732066680000|2024-11-20 01:38:00|64.42|64.12|64.42|64.12|64.44|64.14|64.42|64.12|4
1732066690000|2024-11-20 01:38:10|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|5
1732066700000|2024-11-20 01:38:20|64.49|64.19|64.54|64.24|64.54|64.24|64.49|64.19|4
1732066710000|2024-11-20 01:38:30|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|10
1732066720000|2024-11-20 01:38:40|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732066730000|2024-11-20 01:38:50|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|4
1732066740000|2024-11-20 01:39:00|64.51|64.21|64.53|64.23|64.54|64.24|64.51|64.21|5
1732066750000|2024-11-20 01:39:10|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|6
1732066760000|2024-11-20 01:39:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732066770000|2024-11-20 01:39:30|64.56|64.26|64.57|64.27|64.58|64.28|64.55|64.25|9
1732066780000|2024-11-20 01:39:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732066790000|2024-11-20 01:39:50|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|10
1732066800000|2024-11-20 01:40:00|64.57|64.27|64.55|64.25|64.58|64.28|64.55|64.25|5
1732066810000|2024-11-20 01:40:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|8
1732066820000|2024-11-20 01:40:20|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732066830000|2024-11-20 01:40:30|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|2
1732066840000|2024-11-20 01:40:40|64.51|64.21|64.54|64.24|64.56|64.26|64.51|64.21|11
1732066850000|2024-11-20 01:40:50|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|6
1732066860000|2024-11-20 01:41:00|64.55|64.25|64.55|64.25|64.56|64.26|64.53|64.23|9
1732066870000|2024-11-20 01:41:10|64.56|64.26|64.53|64.23|64.56|64.26|64.51|64.21|12
1732066880000|2024-11-20 01:41:20|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|12
1732066890000|2024-11-20 01:41:30|64.52|64.22|64.49|64.19|64.52|64.22|64.48|64.18|13
1732066900000|2024-11-20 01:41:40|64.5|64.2|64.5|64.2|64.52|64.22|64.48|64.18|8
1732066910000|2024-11-20 01:41:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|4
1732066930000|2024-11-20 01:42:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732066950000|2024-11-20 01:42:30|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|5
1732066960000|2024-11-20 01:42:40|64.49|64.19|64.52|64.22|64.52|64.22|64.49|64.19|4
1732066970000|2024-11-20 01:42:50|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|6
1732066980000|2024-11-20 01:43:00|64.52|64.22|64.52|64.22|64.52|64.22|64.51|64.21|3
1732066990000|2024-11-20 01:43:10|64.53|64.23|64.52|64.22|64.57|64.27|64.52|64.22|7
1732067000000|2024-11-20 01:43:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732067010000|2024-11-20 01:43:30|64.47|64.17|64.46|64.16|64.48|64.18|64.45|64.15|6
1732067020000|2024-11-20 01:43:40|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|3
1732067030000|2024-11-20 01:43:50|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|7
1732067040000|2024-11-20 01:44:00|64.4|64.1|64.36|64.06|64.43|64.13|64.36|64.06|11
1732067050000|2024-11-20 01:44:10|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|6
1732067060000|2024-11-20 01:44:20|64.3|64|64.31|64.01|64.32|64.02|64.29|63.99|6
1732067070000|2024-11-20 01:44:30|64.32|64.02|64.24|63.94|64.32|64.02|64.23|63.93|11
1732067080000|2024-11-20 01:44:40|64.22|63.92|64.25|63.95|64.25|63.95|64.2|63.9|4
1732067090000|2024-11-20 01:44:50|64.24|63.94|64.24|63.94|64.26|63.96|64.23|63.93|7
1732067100000|2024-11-20 01:45:00|64.14|63.84|64.22|63.92|64.22|63.92|64.14|63.84|6
1732067110000|2024-11-20 01:45:10|64.23|63.93|64.22|63.92|64.26|63.96|64.22|63.92|7
1732067120000|2024-11-20 01:45:20|64.23|63.93|64.28|63.98|64.28|63.98|64.22|63.92|7
1732067130000|2024-11-20 01:45:30|64.27|63.97|64.25|63.95|64.28|63.98|64.25|63.95|5
1732067140000|2024-11-20 01:45:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732067150000|2024-11-20 01:45:50|64.28|63.98|64.29|63.99|64.29|63.99|64.27|63.97|4
1732067160000|2024-11-20 01:46:00|64.3|64|64.26|63.96|64.31|64.01|64.26|63.96|5
1732067170000|2024-11-20 01:46:10|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|5
1732067180000|2024-11-20 01:46:20|64.25|63.95|64.31|64.01|64.31|64.01|64.24|63.94|10
1732067190000|2024-11-20 01:46:30|64.3|64|64.29|63.99|64.31|64.01|64.29|63.99|6
1732067200000|2024-11-20 01:46:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732067210000|2024-11-20 01:46:50|64.25|63.95|64.21|63.91|64.25|63.95|64.2|63.9|8
1732067220000|2024-11-20 01:47:00|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067230000|2024-11-20 01:47:10|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|5
1732067240000|2024-11-20 01:47:20|64.23|63.93|64.2|63.9|64.23|63.93|64.18|63.88|7
1732067250000|2024-11-20 01:47:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732067260000|2024-11-20 01:47:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732067270000|2024-11-20 01:47:50|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732067280000|2024-11-20 01:48:00|64.22|63.92|64.19|63.89|64.22|63.92|64.18|63.88|5
1732067290000|2024-11-20 01:48:10|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|9
1732067300000|2024-11-20 01:48:20|64.1|63.8|64.06|63.76|64.13|63.83|64.06|63.76|8
1732067310000|2024-11-20 01:48:30|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|5
1732067320000|2024-11-20 01:48:40|64.03|63.73|64.01|63.71|64.03|63.73|64.01|63.71|3
1732067330000|2024-11-20 01:48:50|64.02|63.72|64.06|63.76|64.07|63.77|64.01|63.71|8
1732067340000|2024-11-20 01:49:00|64.05|63.75|64.14|63.84|64.16|63.86|64.05|63.75|10
1732067350000|2024-11-20 01:49:10|64.13|63.83|64.1|63.8|64.13|63.83|64.09|63.79|16
1732067360000|2024-11-20 01:49:20|64.09|63.79|64.13|63.83|64.13|63.83|64.08|63.78|9
1732067370000|2024-11-20 01:49:30|64.14|63.84|64.19|63.89|64.21|63.91|64.14|63.84|11
1732067380000|2024-11-20 01:49:40|64.18|63.88|64.15|63.85|64.18|63.88|64.13|63.83|7
1732067390000|2024-11-20 01:49:50|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|10
1732067400000|2024-11-20 01:50:00|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732067410000|2024-11-20 01:50:10|64.15|63.85|64.18|63.88|64.22|63.92|64.15|63.85|12
1732067420000|2024-11-20 01:50:20|64.19|63.89|64.21|63.91|64.22|63.92|64.18|63.88|10
1732067430000|2024-11-20 01:50:30|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067450000|2024-11-20 01:50:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732067460000|2024-11-20 01:51:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|4
1732067470000|2024-11-20 01:51:10|64.2|63.9|64.2|63.9|64.21|63.91|64.16|63.86|9
1732067480000|2024-11-20 01:51:20|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|3
1732067490000|2024-11-20 01:51:30|64.2|63.9|64.24|63.94|64.24|63.94|64.2|63.9|5
1732067500000|2024-11-20 01:51:40|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|7
1732067510000|2024-11-20 01:51:50|64.28|63.98|64.25|63.95|64.3|64|64.24|63.94|9
1732067520000|2024-11-20 01:52:00|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|12
1732067530000|2024-11-20 01:52:10|64.3|64|64.35|64.05|64.35|64.05|64.3|64|7
1732067540000|2024-11-20 01:52:20|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|4
1732067550000|2024-11-20 01:52:30|64.32|64.02|64.28|63.98|64.33|64.03|64.27|63.97|12
1732067560000|2024-11-20 01:52:40|64.29|63.99|64.28|63.98|64.3|64|64.28|63.98|6
1732067570000|2024-11-20 01:52:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|5
1732067580000|2024-11-20 01:53:00|64.24|63.94|64.22|63.92|64.25|63.95|64.22|63.92|9
1732067590000|2024-11-20 01:53:10|64.23|63.93|64.21|63.91|64.23|63.93|64.2|63.9|7
1732067600000|2024-11-20 01:53:20|64.22|63.92|64.22|63.92|64.23|63.93|64.21|63.91|7
1732067610000|2024-11-20 01:53:30|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|5
1732067620000|2024-11-20 01:53:40|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|6
1732067630000|2024-11-20 01:53:50|64.22|63.92|64.19|63.89|64.23|63.93|64.19|63.89|8
1732067640000|2024-11-20 01:54:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067650000|2024-11-20 01:54:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732067660000|2024-11-20 01:54:20|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|8
1732067670000|2024-11-20 01:54:30|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|6
1732067680000|2024-11-20 01:54:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067690000|2024-11-20 01:54:50|64.11|63.81|64.1|63.8|64.12|63.82|64.1|63.8|4
1732067700000|2024-11-20 01:55:00|64.11|63.81|64.2|63.9|64.2|63.9|64.11|63.81|7
1732067710000|2024-11-20 01:55:10|64.19|63.89|64.17|63.87|64.19|63.89|64.17|63.87|15
1732067720000|2024-11-20 01:55:20|64.16|63.86|64.18|63.88|64.18|63.88|64.12|63.82|11
1732067730000|2024-11-20 01:55:30|64.17|63.87|64.18|63.88|64.18|63.88|64.13|63.83|11
1732067740000|2024-11-20 01:55:40|64.17|63.87|64.16|63.86|64.18|63.88|64.16|63.86|6
1732067750000|2024-11-20 01:55:50|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732067760000|2024-11-20 01:56:00|64.14|63.84|64.14|63.84|64.15|63.85|64.12|63.82|9
1732067770000|2024-11-20 01:56:10|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732067780000|2024-11-20 01:56:20|64.16|63.86|64.19|63.89|64.19|63.89|64.15|63.85|5
1732067790000|2024-11-20 01:56:30|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067800000|2024-11-20 01:56:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|2
1732067810000|2024-11-20 01:56:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732067820000|2024-11-20 01:57:00|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|4
1732067830000|2024-11-20 01:57:10|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|7
1732067840000|2024-11-20 01:57:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732067850000|2024-11-20 01:57:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067870000|2024-11-20 01:57:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732067880000|2024-11-20 01:58:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|6
1732067900000|2024-11-20 01:58:20|64.14|63.84|64.12|63.82|64.16|63.86|64.12|63.82|6
1732067910000|2024-11-20 01:58:30|64.11|63.81|64.13|63.83|64.13|63.83|64.1|63.8|5
1732067920000|2024-11-20 01:58:40|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|5
1732067930000|2024-11-20 01:58:50|64.11|63.81|64.12|63.82|64.12|63.82|64.11|63.81|2
1732067940000|2024-11-20 01:59:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732067950000|2024-11-20 01:59:10|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732067970000|2024-11-20 01:59:30|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|5
1732067980000|2024-11-20 01:59:40|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732067990000|2024-11-20 01:59:50|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|3
1732068000000|2024-11-20 02:00:00|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|5
1732068010000|2024-11-20 02:00:10|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732068020000|2024-11-20 02:00:20|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732068030000|2024-11-20 02:00:30|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732068040000|2024-11-20 02:00:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|5
1732068050000|2024-11-20 02:00:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732068060000|2024-11-20 02:01:00|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|13
1732068070000|2024-11-20 02:01:10|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732068090000|2024-11-20 02:01:30|64.12|63.82|64.12|63.82|64.13|63.83|64.12|63.82|5
1732068100000|2024-11-20 02:01:40|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732068110000|2024-11-20 02:01:50|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1732068120000|2024-11-20 02:02:00|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732068130000|2024-11-20 02:02:10|64.11|63.81|64.19|63.89|64.19|63.89|64.11|63.81|5
1732068140000|2024-11-20 02:02:20|64.2|63.9|64.21|63.91|64.25|63.95|64.2|63.9|8
1732068150000|2024-11-20 02:02:30|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|11
1732068160000|2024-11-20 02:02:40|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|4
1732068170000|2024-11-20 02:02:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732068180000|2024-11-20 02:03:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732068190000|2024-11-20 02:03:10|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|5
1732068200000|2024-11-20 02:03:20|64.3|64|64.23|63.93|64.3|64|64.23|63.93|8
1732068210000|2024-11-20 02:03:30|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|6
1732068220000|2024-11-20 02:03:40|64.22|63.92|64.22|63.92|64.22|63.92|64.2|63.9|3
1732068230000|2024-11-20 02:03:50|64.23|63.93|64.18|63.88|64.24|63.94|64.18|63.88|7
1732068240000|2024-11-20 02:04:00|64.17|63.87|64.24|63.94|64.25|63.95|64.17|63.87|10
1732068250000|2024-11-20 02:04:10|64.23|63.93|64.2|63.9|64.23|63.93|64.19|63.89|9
1732068260000|2024-11-20 02:04:20|64.21|63.91|64.22|63.92|64.23|63.93|64.21|63.91|6
1732068270000|2024-11-20 02:04:30|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|6
1732068280000|2024-11-20 02:04:40|64.26|63.96|64.29|63.99|64.29|63.99|64.26|63.96|4
1732068290000|2024-11-20 02:04:50|64.3|64|64.31|64.01|64.33|64.03|64.3|64|6
1732068300000|2024-11-20 02:05:00|64.3|64|64.28|63.98|64.32|64.02|64.28|63.98|10
1732068310000|2024-11-20 02:05:10|64.27|63.97|64.29|63.99|64.29|63.99|64.26|63.96|7
1732068320000|2024-11-20 02:05:20|64.28|63.98|64.3|64|64.31|64.01|64.28|63.98|5
1732068330000|2024-11-20 02:05:30|64.31|64.01|64.3|64|64.32|64.02|64.3|64|4
1732068340000|2024-11-20 02:05:40|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732068350000|2024-11-20 02:05:50|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732068360000|2024-11-20 02:06:00|64.3|64|64.26|63.96|64.3|64|64.26|63.96|5
1732068370000|2024-11-20 02:06:10|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1732068390000|2024-11-20 02:06:30|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732068400000|2024-11-20 02:06:40|64.25|63.95|64.17|63.87|64.25|63.95|64.15|63.85|12
1732068410000|2024-11-20 02:06:50|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|2
1732068420000|2024-11-20 02:07:00|64.14|63.84|64.08|63.78|64.14|63.84|64.07|63.77|10
1732068430000|2024-11-20 02:07:10|64.09|63.79|64.11|63.81|64.14|63.84|64.09|63.79|12
1732068440000|2024-11-20 02:07:20|64.12|63.82|64.2|63.9|64.2|63.9|64.11|63.81|11
1732068450000|2024-11-20 02:07:30|64.19|63.89|64.19|63.89|64.2|63.9|64.18|63.88|7
1732068460000|2024-11-20 02:07:40|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|4
1732068470000|2024-11-20 02:07:50|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|8
1732068480000|2024-11-20 02:08:00|64.18|63.88|64.16|63.86|64.19|63.89|64.15|63.85|6
1732068490000|2024-11-20 02:08:10|64.15|63.85|64.11|63.81|64.18|63.88|64.11|63.81|8
1732068500000|2024-11-20 02:08:20|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732068510000|2024-11-20 02:08:30|64.11|63.81|64.1|63.8|64.13|63.83|64.1|63.8|9
1732068520000|2024-11-20 02:08:40|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|7
1732068530000|2024-11-20 02:08:50|64.12|63.82|64.08|63.78|64.12|63.82|64.08|63.78|4
1732068540000|2024-11-20 02:09:00|64.07|63.77|64.08|63.78|64.09|63.79|64.07|63.77|4
1732068550000|2024-11-20 02:09:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732068560000|2024-11-20 02:09:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|8
1732068570000|2024-11-20 02:09:30|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|2
1732068580000|2024-11-20 02:09:40|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|7
1732068590000|2024-11-20 02:09:50|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|4
1732068600000|2024-11-20 02:10:00|64.18|63.88|64.15|63.85|64.18|63.88|64.15|63.85|3
1732068610000|2024-11-20 02:10:10|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|5
1732068620000|2024-11-20 02:10:20|64.18|63.88|64.17|63.87|64.19|63.89|64.17|63.87|4
1732068630000|2024-11-20 02:10:30|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068640000|2024-11-20 02:10:40|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|6
1732068650000|2024-11-20 02:10:50|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|7
1732068660000|2024-11-20 02:11:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732068670000|2024-11-20 02:11:10|64.16|63.86|64.16|63.86|64.2|63.9|64.16|63.86|8
1732068680000|2024-11-20 02:11:20|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732068690000|2024-11-20 02:11:30|64.19|63.89|64.2|63.9|64.22|63.92|64.19|63.89|10
1732068700000|2024-11-20 02:11:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732068710000|2024-11-20 02:11:50|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068720000|2024-11-20 02:12:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732068730000|2024-11-20 02:12:10|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732068740000|2024-11-20 02:12:20|64.13|63.83|64.12|63.82|64.14|63.84|64.11|63.81|8
1732068750000|2024-11-20 02:12:30|64.11|63.81|64.02|63.72|64.11|63.81|64.01|63.71|15
1732068760000|2024-11-20 02:12:40|64.03|63.73|64.02|63.72|64.05|63.75|64.02|63.72|8
1732068770000|2024-11-20 02:12:50|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|9
1732068780000|2024-11-20 02:13:00|63.97|63.67|64.01|63.71|64.02|63.72|63.97|63.67|9
1732068790000|2024-11-20 02:13:10|64.02|63.72|64.03|63.73|64.04|63.74|64.02|63.72|6
1732068800000|2024-11-20 02:13:20|64.02|63.72|64.04|63.74|64.04|63.74|64.01|63.71|7
1732068810000|2024-11-20 02:13:30|64.03|63.73|64.03|63.73|64.03|63.73|64.01|63.71|9
1732068820000|2024-11-20 02:13:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732068830000|2024-11-20 02:13:50|64.02|63.72|64.02|63.72|64.03|63.73|64.01|63.71|7
1732068840000|2024-11-20 02:14:00|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|6
1732068850000|2024-11-20 02:14:10|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|4
1732068860000|2024-11-20 02:14:20|64.05|63.75|64.07|63.77|64.09|63.79|64.05|63.75|6
1732068870000|2024-11-20 02:14:30|64.06|63.76|64.09|63.79|64.11|63.81|64.06|63.76|6
1732068880000|2024-11-20 02:14:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732068890000|2024-11-20 02:14:50|64.12|63.82|64.1|63.8|64.13|63.83|64.1|63.8|6
1732068900000|2024-11-20 02:15:00|64.11|63.81|64.15|63.85|64.16|63.86|64.11|63.81|5
1732068910000|2024-11-20 02:15:10|64.17|63.87|64.15|63.85|64.17|63.87|64.15|63.85|3
1732068920000|2024-11-20 02:15:20|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732068930000|2024-11-20 02:15:30|64.18|63.88|64.15|63.85|64.2|63.9|64.15|63.85|10
1732068940000|2024-11-20 02:15:40|64.14|63.84|64.09|63.79|64.14|63.84|64.08|63.78|10
1732068950000|2024-11-20 02:15:50|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732068960000|2024-11-20 02:16:00|64.07|63.77|63.99|63.69|64.07|63.77|63.99|63.69|10
1732068970000|2024-11-20 02:16:10|64|63.7|63.93|63.63|64.01|63.71|63.93|63.63|9
1732068980000|2024-11-20 02:16:20|63.92|63.62|64|63.7|64.01|63.71|63.92|63.62|10
1732068990000|2024-11-20 02:16:30|63.99|63.69|63.95|63.65|63.99|63.69|63.95|63.65|16
1732069000000|2024-11-20 02:16:40|63.94|63.64|64.06|63.76|64.06|63.76|63.94|63.64|15
1732069010000|2024-11-20 02:16:50|64.05|63.75|64.07|63.77|64.07|63.77|64.04|63.74|5
1732069020000|2024-11-20 02:17:00|64.04|63.74|64.14|63.84|64.14|63.84|64.04|63.74|13
1732069030000|2024-11-20 02:17:10|64.13|63.83|64.15|63.85|64.16|63.86|64.1|63.8|11
1732069040000|2024-11-20 02:17:20|64.14|63.84|64.13|63.83|64.15|63.85|64.12|63.82|10
1732069050000|2024-11-20 02:17:30|64.12|63.82|64.09|63.79|64.13|63.83|64.09|63.79|5
1732069060000|2024-11-20 02:17:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732069070000|2024-11-20 02:17:50|64.14|63.84|64.18|63.88|64.18|63.88|64.14|63.84|10
1732069080000|2024-11-20 02:18:00|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732069090000|2024-11-20 02:18:10|64.13|63.83|64.09|63.79|64.14|63.84|64.09|63.79|10
1732069100000|2024-11-20 02:18:20|64.1|63.8|64.1|63.8|64.12|63.82|64.09|63.79|6
1732069110000|2024-11-20 02:18:30|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732069120000|2024-11-20 02:18:40|64.08|63.78|64.1|63.8|64.11|63.81|64.08|63.78|3
1732069130000|2024-11-20 02:18:50|64.12|63.82|64.13|63.83|64.13|63.83|64.11|63.81|6
1732069140000|2024-11-20 02:19:00|64.12|63.82|64.18|63.88|64.18|63.88|64.12|63.82|6
1732069150000|2024-11-20 02:19:10|64.17|63.87|64.15|63.85|64.18|63.88|64.15|63.85|11
1732069160000|2024-11-20 02:19:20|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|8
1732069170000|2024-11-20 02:19:30|64.13|63.83|64.2|63.9|64.21|63.91|64.13|63.83|9
1732069180000|2024-11-20 02:19:40|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|13
1732069190000|2024-11-20 02:19:50|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732069200000|2024-11-20 02:20:00|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732069210000|2024-11-20 02:20:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732069220000|2024-11-20 02:20:20|64.23|63.93|64.22|63.92|64.24|63.94|64.21|63.91|10
1732069230000|2024-11-20 02:20:30|64.21|63.91|64.22|63.92|64.24|63.94|64.21|63.91|8
1732069240000|2024-11-20 02:20:40|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|5
1732069250000|2024-11-20 02:20:50|64.21|63.91|64.19|63.89|64.22|63.92|64.19|63.89|5
1732069260000|2024-11-20 02:21:00|64.2|63.9|64.23|63.93|64.23|63.93|64.2|63.9|3
1732069270000|2024-11-20 02:21:10|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|7
1732069280000|2024-11-20 02:21:20|64.29|63.99|64.29|63.99|64.29|63.99|64.27|63.97|5
1732069290000|2024-11-20 02:21:30|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732069300000|2024-11-20 02:21:40|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|5
1732069310000|2024-11-20 02:21:50|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|13
1732069320000|2024-11-20 02:22:00|64.32|64.02|64.31|64.01|64.34|64.04|64.3|64|10
1732069330000|2024-11-20 02:22:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732069340000|2024-11-20 02:22:20|64.3|64|64.24|63.94|64.3|64|64.24|63.94|7
1732069350000|2024-11-20 02:22:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|4
1732069360000|2024-11-20 02:22:40|64.23|63.93|64.17|63.87|64.23|63.93|64.16|63.86|11
1732069370000|2024-11-20 02:22:50|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|3
1732069380000|2024-11-20 02:23:00|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|4
1732069390000|2024-11-20 02:23:10|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732069400000|2024-11-20 02:23:20|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069410000|2024-11-20 02:23:30|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732069420000|2024-11-20 02:23:40|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732069430000|2024-11-20 02:23:50|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732069440000|2024-11-20 02:24:00|64.27|63.97|64.27|63.97|64.28|63.98|64.26|63.96|5
1732069460000|2024-11-20 02:24:20|64.26|63.96|64.24|63.94|64.26|63.96|64.22|63.92|8
1732069470000|2024-11-20 02:24:30|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732069480000|2024-11-20 02:24:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069490000|2024-11-20 02:24:50|64.27|63.97|64.29|63.99|64.32|64.02|64.27|63.97|6
1732069500000|2024-11-20 02:25:00|64.3|64|64.28|63.98|64.31|64.01|64.27|63.97|6
1732069510000|2024-11-20 02:25:10|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|5
1732069520000|2024-11-20 02:25:20|64.3|64|64.34|64.04|64.34|64.04|64.3|64|4
1732069530000|2024-11-20 02:25:30|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|7
1732069540000|2024-11-20 02:25:40|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732069550000|2024-11-20 02:25:50|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|5
1732069560000|2024-11-20 02:26:00|64.39|64.09|64.4|64.1|64.4|64.1|64.39|64.09|2
1732069570000|2024-11-20 02:26:10|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732069580000|2024-11-20 02:26:20|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|4
1732069590000|2024-11-20 02:26:30|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|7
1732069600000|2024-11-20 02:26:40|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|8
1732069610000|2024-11-20 02:26:50|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732069620000|2024-11-20 02:27:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732069630000|2024-11-20 02:27:10|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|4
1732069640000|2024-11-20 02:27:20|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|3
1732069650000|2024-11-20 02:27:30|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|6
1732069680000|2024-11-20 02:28:00|64.38|64.08|64.39|64.09|64.39|64.09|64.37|64.07|3
1732069690000|2024-11-20 02:28:10|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|4
1732069700000|2024-11-20 02:28:20|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1732069710000|2024-11-20 02:28:30|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732069720000|2024-11-20 02:28:40|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1732069750000|2024-11-20 02:29:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732069770000|2024-11-20 02:29:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1732069780000|2024-11-20 02:29:40|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|3
1732069790000|2024-11-20 02:29:50|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|3
1732069800000|2024-11-20 02:30:00|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|5
1732069810000|2024-11-20 02:30:10|64.23|63.93|64.23|63.93|64.24|63.94|64.2|63.9|9
1732069820000|2024-11-20 02:30:20|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|7
1732069830000|2024-11-20 02:30:30|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732069840000|2024-11-20 02:30:40|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|7
1732069850000|2024-11-20 02:30:50|64.15|63.85|64.14|63.84|64.15|63.85|64.13|63.83|4
1732069860000|2024-11-20 02:31:00|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|4
1732069870000|2024-11-20 02:31:10|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|3
1732069880000|2024-11-20 02:31:20|64.09|63.79|64.03|63.73|64.09|63.79|64.03|63.73|6
1732069890000|2024-11-20 02:31:30|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|7
1732069900000|2024-11-20 02:31:40|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732069920000|2024-11-20 02:32:00|63.97|63.67|63.97|63.67|63.98|63.68|63.96|63.66|7
1732069930000|2024-11-20 02:32:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|6
1732069940000|2024-11-20 02:32:20|63.96|63.66|63.94|63.64|63.96|63.66|63.94|63.64|3
1732069950000|2024-11-20 02:32:30|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|4
1732069960000|2024-11-20 02:32:40|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732069970000|2024-11-20 02:32:50|63.9|63.6|63.91|63.61|63.93|63.63|63.9|63.6|5
1732069980000|2024-11-20 02:33:00|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|7
1732069990000|2024-11-20 02:33:10|63.95|63.65|63.96|63.66|63.98|63.68|63.95|63.65|8
1732070000000|2024-11-20 02:33:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|8
1732070010000|2024-11-20 02:33:30|63.93|63.63|63.94|63.64|63.94|63.64|63.93|63.63|2
1732070020000|2024-11-20 02:33:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732070030000|2024-11-20 02:33:50|63.92|63.62|63.92|63.62|63.94|63.64|63.92|63.62|9
1732070040000|2024-11-20 02:34:00|63.91|63.61|63.86|63.56|63.92|63.62|63.85|63.55|9
1732070050000|2024-11-20 02:34:10|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|4
1732070060000|2024-11-20 02:34:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732070070000|2024-11-20 02:34:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070080000|2024-11-20 02:34:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070090000|2024-11-20 02:34:50|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732070100000|2024-11-20 02:35:00|63.91|63.61|63.95|63.65|63.95|63.65|63.91|63.61|5
1732070110000|2024-11-20 02:35:10|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|5
1732070120000|2024-11-20 02:35:20|63.95|63.65|63.94|63.64|63.95|63.65|63.92|63.62|7
1732070130000|2024-11-20 02:35:30|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732070140000|2024-11-20 02:35:40|63.95|63.65|63.94|63.64|63.97|63.67|63.94|63.64|6
1732070150000|2024-11-20 02:35:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732070160000|2024-11-20 02:36:00|63.94|63.64|63.93|63.63|63.94|63.64|63.93|63.63|2
1732070170000|2024-11-20 02:36:10|63.94|63.64|63.94|63.64|63.97|63.67|63.94|63.64|5
1732070180000|2024-11-20 02:36:20|63.93|63.63|63.93|63.63|63.94|63.64|63.93|63.63|3
1732070190000|2024-11-20 02:36:30|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732070200000|2024-11-20 02:36:40|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|3
1732070210000|2024-11-20 02:36:50|63.89|63.59|63.9|63.6|63.9|63.6|63.87|63.57|6
1732070220000|2024-11-20 02:37:00|63.89|63.59|63.84|63.54|63.89|63.59|63.84|63.54|6
1732070230000|2024-11-20 02:37:10|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|7
1732070240000|2024-11-20 02:37:20|63.8|63.5|63.77|63.47|63.81|63.51|63.77|63.47|4
1732070250000|2024-11-20 02:37:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732070260000|2024-11-20 02:37:40|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732070270000|2024-11-20 02:37:50|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732070280000|2024-11-20 02:38:00|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1732070290000|2024-11-20 02:38:10|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732070300000|2024-11-20 02:38:20|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|5
1732070310000|2024-11-20 02:38:30|63.74|63.44|63.69|63.39|63.74|63.44|63.68|63.38|8
1732070320000|2024-11-20 02:38:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732070330000|2024-11-20 02:38:50|63.71|63.41|63.7|63.4|63.73|63.43|63.7|63.4|6
1732070340000|2024-11-20 02:39:00|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|6
1732070360000|2024-11-20 02:39:20|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1732070370000|2024-11-20 02:39:30|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732070380000|2024-11-20 02:39:40|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|5
1732070390000|2024-11-20 02:39:50|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|3
1732070400000|2024-11-20 02:40:00|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732070410000|2024-11-20 02:40:10|63.78|63.48|63.84|63.54|63.85|63.55|63.78|63.48|7
1732070420000|2024-11-20 02:40:20|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732070430000|2024-11-20 02:40:30|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070440000|2024-11-20 02:40:40|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070450000|2024-11-20 02:40:50|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|10
1732070460000|2024-11-20 02:41:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732070470000|2024-11-20 02:41:10|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|5
1732070480000|2024-11-20 02:41:20|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732070500000|2024-11-20 02:41:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070510000|2024-11-20 02:41:50|63.75|63.45|63.75|63.45|63.75|63.45|63.73|63.43|8
1732070520000|2024-11-20 02:42:00|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732070530000|2024-11-20 02:42:10|63.77|63.47|63.79|63.49|63.8|63.5|63.75|63.45|8
1732070540000|2024-11-20 02:42:20|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|4
1732070550000|2024-11-20 02:42:30|63.73|63.43|63.73|63.43|63.73|63.43|63.73|63.43|1
1732070560000|2024-11-20 02:42:40|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|3
1732070570000|2024-11-20 02:42:50|63.77|63.47|63.82|63.52|63.82|63.52|63.77|63.47|6
1732070580000|2024-11-20 02:43:00|63.81|63.51|63.79|63.49|63.82|63.52|63.79|63.49|4
1732070590000|2024-11-20 02:43:10|63.78|63.48|63.75|63.45|63.78|63.48|63.74|63.44|6
1732070600000|2024-11-20 02:43:20|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|11
1732070610000|2024-11-20 02:43:30|63.71|63.41|63.68|63.38|63.71|63.41|63.67|63.37|6
1732070620000|2024-11-20 02:43:40|63.69|63.39|63.67|63.37|63.69|63.39|63.66|63.36|4
1732070630000|2024-11-20 02:43:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732070640000|2024-11-20 02:44:00|63.66|63.36|63.67|63.37|63.67|63.37|63.66|63.36|2
1732070650000|2024-11-20 02:44:10|63.68|63.38|63.73|63.43|63.73|63.43|63.68|63.38|6
1732070660000|2024-11-20 02:44:20|63.74|63.44|63.77|63.47|63.77|63.47|63.74|63.44|6
1732070670000|2024-11-20 02:44:30|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732070680000|2024-11-20 02:44:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070690000|2024-11-20 02:44:50|63.73|63.43|63.73|63.43|63.73|63.43|63.72|63.42|3
1732070700000|2024-11-20 02:45:00|63.72|63.42|63.77|63.47|63.77|63.47|63.72|63.42|4
1732070710000|2024-11-20 02:45:10|63.78|63.48|63.79|63.49|63.81|63.51|63.78|63.48|8
1732070720000|2024-11-20 02:45:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|5
1732070730000|2024-11-20 02:45:30|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|5
1732070740000|2024-11-20 02:45:40|63.77|63.47|63.79|63.49|63.79|63.49|63.75|63.45|5
1732070750000|2024-11-20 02:45:50|63.78|63.48|63.78|63.48|63.78|63.48|63.78|63.48|1
1732070760000|2024-11-20 02:46:00|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732070770000|2024-11-20 02:46:10|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|5
1732070780000|2024-11-20 02:46:20|63.83|63.53|63.82|63.52|63.84|63.54|63.82|63.52|4
1732070790000|2024-11-20 02:46:30|63.8|63.5|63.78|63.48|63.81|63.51|63.76|63.46|5
1732070800000|2024-11-20 02:46:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|6
1732070810000|2024-11-20 02:46:50|63.8|63.5|63.79|63.49|63.8|63.5|63.78|63.48|4
1732070820000|2024-11-20 02:47:00|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|3
1732070830000|2024-11-20 02:47:10|63.83|63.53|63.8|63.5|63.83|63.53|63.78|63.48|10
1732070840000|2024-11-20 02:47:20|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|3
1732070850000|2024-11-20 02:47:30|63.8|63.5|63.8|63.5|63.82|63.52|63.8|63.5|5
1732070860000|2024-11-20 02:47:40|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732070870000|2024-11-20 02:47:50|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732070880000|2024-11-20 02:48:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732070890000|2024-11-20 02:48:10|63.73|63.43|63.72|63.42|63.74|63.44|63.69|63.39|7
1732070900000|2024-11-20 02:48:20|63.71|63.41|63.67|63.37|63.71|63.41|63.67|63.37|5
1732070910000|2024-11-20 02:48:30|63.68|63.38|63.64|63.34|63.68|63.38|63.64|63.34|6
1732070920000|2024-11-20 02:48:40|63.63|63.33|63.59|63.29|63.63|63.33|63.59|63.29|3
1732070930000|2024-11-20 02:48:50|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732070940000|2024-11-20 02:49:00|63.59|63.29|63.61|63.31|63.61|63.31|63.59|63.29|5
1732070950000|2024-11-20 02:49:10|63.69|63.39|63.73|63.43|63.78|63.48|63.69|63.39|8
1732070960000|2024-11-20 02:49:20|63.71|63.41|63.71|63.41|63.73|63.43|63.68|63.38|13
1732070970000|2024-11-20 02:49:30|63.7|63.4|63.72|63.42|63.72|63.42|63.69|63.39|4
1732070980000|2024-11-20 02:49:40|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732070990000|2024-11-20 02:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732071000000|2024-11-20 02:50:00|63.82|63.52|63.77|63.47|63.82|63.52|63.77|63.47|6
1732071010000|2024-11-20 02:50:10|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|6
1732071020000|2024-11-20 02:50:20|63.76|63.46|63.77|63.47|63.78|63.48|63.76|63.46|5
1732071030000|2024-11-20 02:50:30|63.79|63.49|63.76|63.46|63.79|63.49|63.76|63.46|5
1732071040000|2024-11-20 02:50:40|63.77|63.47|63.76|63.46|63.77|63.47|63.75|63.45|6
1732071050000|2024-11-20 02:50:50|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732071060000|2024-11-20 02:51:00|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732071070000|2024-11-20 02:51:10|63.76|63.46|63.78|63.48|63.79|63.49|63.76|63.46|3
1732071080000|2024-11-20 02:51:20|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|5
1732071090000|2024-11-20 02:51:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|3
1732071100000|2024-11-20 02:51:40|63.75|63.45|63.74|63.44|63.75|63.45|63.73|63.43|3
1732071110000|2024-11-20 02:51:50|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732071120000|2024-11-20 02:52:00|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|4
1732071130000|2024-11-20 02:52:10|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|2
1732071140000|2024-11-20 02:52:20|63.72|63.42|63.71|63.41|63.74|63.44|63.71|63.41|6
1732071150000|2024-11-20 02:52:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|4
1732071160000|2024-11-20 02:52:40|63.7|63.4|63.77|63.47|63.78|63.48|63.7|63.4|8
1732071170000|2024-11-20 02:52:50|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|3
1732071180000|2024-11-20 02:53:00|63.77|63.47|63.76|63.46|63.77|63.47|63.76|63.46|6
1732071190000|2024-11-20 02:53:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732071200000|2024-11-20 02:53:20|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732071210000|2024-11-20 02:53:30|63.78|63.48|63.79|63.49|63.8|63.5|63.78|63.48|4
1732071220000|2024-11-20 02:53:40|63.78|63.48|63.77|63.47|63.79|63.49|63.77|63.47|8
1732071230000|2024-11-20 02:53:50|63.76|63.46|63.74|63.44|63.76|63.46|63.74|63.44|3
1732071240000|2024-11-20 02:54:00|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732071250000|2024-11-20 02:54:10|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732071260000|2024-11-20 02:54:20|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|4
1732071270000|2024-11-20 02:54:30|63.69|63.39|63.71|63.41|63.73|63.43|63.69|63.39|6
1732071280000|2024-11-20 02:54:40|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732071290000|2024-11-20 02:54:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1732071300000|2024-11-20 02:55:00|63.7|63.4|63.68|63.38|63.71|63.41|63.68|63.38|7
1732071310000|2024-11-20 02:55:10|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|5
1732071320000|2024-11-20 02:55:20|63.69|63.39|63.78|63.48|63.78|63.48|63.69|63.39|8
1732071330000|2024-11-20 02:55:30|63.76|63.46|63.75|63.45|63.77|63.47|63.75|63.45|3
1732071340000|2024-11-20 02:55:40|63.76|63.46|63.87|63.57|63.87|63.57|63.76|63.46|20
1732071350000|2024-11-20 02:55:50|63.88|63.58|63.9|63.6|63.94|63.64|63.88|63.58|8
1732071360000|2024-11-20 02:56:00|63.91|63.61|64|63.7|64|63.7|63.91|63.61|9
1732071370000|2024-11-20 02:56:10|63.98|63.68|63.93|63.63|64|63.7|63.9|63.6|23
1732071380000|2024-11-20 02:56:20|63.92|63.62|63.91|63.61|63.94|63.64|63.9|63.6|11
1732071390000|2024-11-20 02:56:30|63.9|63.6|63.89|63.59|63.91|63.61|63.89|63.59|6
1732071400000|2024-11-20 02:56:40|63.88|63.58|63.81|63.51|63.88|63.58|63.81|63.51|7
1732071410000|2024-11-20 02:56:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|11
1732071420000|2024-11-20 02:57:00|63.77|63.47|63.78|63.48|63.79|63.49|63.76|63.46|6
1732071430000|2024-11-20 02:57:10|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732071440000|2024-11-20 02:57:20|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732071450000|2024-11-20 02:57:30|63.79|63.49|63.79|63.49|63.79|63.49|63.77|63.47|7
1732071460000|2024-11-20 02:57:40|63.8|63.5|63.78|63.48|63.8|63.5|63.78|63.48|7
1732071470000|2024-11-20 02:57:50|63.79|63.49|63.78|63.48|63.8|63.5|63.78|63.48|6
1732071480000|2024-11-20 02:58:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|7
1732071490000|2024-11-20 02:58:10|63.73|63.43|63.73|63.43|63.74|63.44|63.73|63.43|3
1732071500000|2024-11-20 02:58:20|63.72|63.42|63.71|63.41|63.73|63.43|63.7|63.4|12
1732071510000|2024-11-20 02:58:30|63.7|63.4|63.68|63.38|63.7|63.4|63.67|63.37|6
1732071520000|2024-11-20 02:58:40|63.67|63.37|63.69|63.39|63.69|63.39|63.67|63.37|3
1732071530000|2024-11-20 02:58:50|63.7|63.4|63.71|63.41|63.71|63.41|63.7|63.4|6
1732071540000|2024-11-20 02:59:00|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|7
1732071550000|2024-11-20 02:59:10|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|11
1732071560000|2024-11-20 02:59:20|63.7|63.4|63.67|63.37|63.7|63.4|63.67|63.37|6
1732071570000|2024-11-20 02:59:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732071580000|2024-11-20 02:59:40|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|5
1732071590000|2024-11-20 02:59:50|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|4
1732071600000|2024-11-20 03:00:00|63.7|63.4|63.77|63.47|63.77|63.47|63.7|63.4|12
1732071610000|2024-11-20 03:00:10|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|5
1732071620000|2024-11-20 03:00:20|63.7|63.4|63.65|63.35|63.7|63.4|63.65|63.35|5
1732071630000|2024-11-20 03:00:30|63.64|63.34|63.64|63.34|63.64|63.34|63.62|63.32|5
1732071640000|2024-11-20 03:00:40|63.65|63.35|63.6|63.3|63.65|63.35|63.6|63.3|4
1732071650000|2024-11-20 03:00:50|63.59|63.29|63.57|63.27|63.59|63.29|63.56|63.26|4
1732071660000|2024-11-20 03:01:00|63.58|63.28|63.5|63.2|63.58|63.28|63.5|63.2|9
1732071670000|2024-11-20 03:01:10|63.52|63.22|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071680000|2024-11-20 03:01:20|63.5|63.2|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071690000|2024-11-20 03:01:30|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732071700000|2024-11-20 03:01:40|63.48|63.18|63.44|63.14|63.48|63.18|63.44|63.14|3
1732071710000|2024-11-20 03:01:50|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732071720000|2024-11-20 03:02:00|63.41|63.11|63.46|63.16|63.46|63.16|63.41|63.11|7
1732071730000|2024-11-20 03:02:10|63.47|63.17|63.5|63.2|63.51|63.21|63.47|63.17|8
1732071740000|2024-11-20 03:02:20|63.49|63.19|63.47|63.17|63.49|63.19|63.45|63.15|10
1732071750000|2024-11-20 03:02:30|63.49|63.19|63.54|63.24|63.55|63.25|63.49|63.19|9
1732071760000|2024-11-20 03:02:40|63.53|63.23|63.46|63.16|63.53|63.23|63.46|63.16|11
1732071770000|2024-11-20 03:02:50|63.47|63.17|63.38|63.08|63.49|63.19|63.37|63.07|11
1732071780000|2024-11-20 03:03:00|63.41|63.11|63.44|63.14|63.44|63.14|63.39|63.09|9
1732071790000|2024-11-20 03:03:10|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732071800000|2024-11-20 03:03:20|63.46|63.16|63.54|63.24|63.54|63.24|63.46|63.16|11
1732071810000|2024-11-20 03:03:30|63.53|63.23|63.41|63.11|63.53|63.23|63.41|63.11|13
1732071830000|2024-11-20 03:03:50|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|3
1732071840000|2024-11-20 03:04:00|63.39|63.09|63.41|63.11|63.43|63.13|63.39|63.09|6
1732071850000|2024-11-20 03:04:10|63.42|63.12|63.39|63.09|63.42|63.12|63.38|63.08|7
1732071860000|2024-11-20 03:04:20|63.4|63.1|63.31|63.01|63.4|63.1|63.3|63|13
1732071870000|2024-11-20 03:04:30|63.32|63.02|63.29|62.99|63.32|63.02|63.29|62.99|5
1732071880000|2024-11-20 03:04:40|63.28|62.98|63.32|63.02|63.32|63.02|63.27|62.97|6
1732071890000|2024-11-20 03:04:50|63.33|63.03|63.29|62.99|63.33|63.03|63.28|62.98|15
1732071900000|2024-11-20 03:05:00|63.3|63|63.19|62.89|63.3|63|63.19|62.89|9
1732071910000|2024-11-20 03:05:10|63.2|62.9|63.22|62.92|63.22|62.92|63.2|62.9|3
1732071920000|2024-11-20 03:05:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1732071930000|2024-11-20 03:05:30|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|4
1732071940000|2024-11-20 03:05:40|63.19|62.89|63.19|62.89|63.2|62.9|63.19|62.89|3
1732071950000|2024-11-20 03:05:50|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|3
1732071960000|2024-11-20 03:06:00|63.17|62.87|63.2|62.9|63.2|62.9|63.17|62.87|4
1732071970000|2024-11-20 03:06:10|63.21|62.91|63.16|62.86|63.21|62.91|63.16|62.86|8
1732071980000|2024-11-20 03:06:20|63.15|62.85|63.18|62.88|63.18|62.88|63.14|62.84|6
1732071990000|2024-11-20 03:06:30|63.19|62.89|63.21|62.91|63.24|62.94|63.19|62.89|7
1732072000000|2024-11-20 03:06:40|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|5
1732072010000|2024-11-20 03:06:50|63.18|62.88|63.16|62.86|63.19|62.89|63.16|62.86|5
1732072020000|2024-11-20 03:07:00|63.17|62.87|63.1|62.8|63.18|62.88|63.1|62.8|7
1732072030000|2024-11-20 03:07:10|63.12|62.82|63.07|62.77|63.13|62.83|63.07|62.77|6
1732072040000|2024-11-20 03:07:20|63.06|62.76|63.09|62.79|63.09|62.79|63.05|62.75|7
1732072050000|2024-11-20 03:07:30|63.08|62.78|63.07|62.77|63.08|62.78|63.05|62.75|6
1732072060000|2024-11-20 03:07:40|63.05|62.75|63.08|62.78|63.08|62.78|63.05|62.75|4
1732072070000|2024-11-20 03:07:50|63.06|62.76|63.05|62.75|63.08|62.78|63.04|62.74|7
1732072080000|2024-11-20 03:08:00|63.07|62.77|63.2|62.9|63.2|62.9|63.07|62.77|4
1732072090000|2024-11-20 03:08:10|63.21|62.91|63.21|62.91|63.23|62.93|63.21|62.91|7
1732072100000|2024-11-20 03:08:20|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|4
1732072110000|2024-11-20 03:08:30|63.2|62.9|63.21|62.91|63.23|62.93|63.2|62.9|7
1732072120000|2024-11-20 03:08:40|63.2|62.9|63.18|62.88|63.2|62.9|63.17|62.87|6
1732072130000|2024-11-20 03:08:50|63.19|62.89|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072140000|2024-11-20 03:09:00|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732072150000|2024-11-20 03:09:10|63.17|62.87|63.19|62.89|63.19|62.89|63.16|62.86|5
1732072160000|2024-11-20 03:09:20|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072170000|2024-11-20 03:09:30|63.18|62.88|63.24|62.94|63.24|62.94|63.18|62.88|6
1732072180000|2024-11-20 03:09:40|63.27|62.97|63.27|62.97|63.27|62.97|63.25|62.95|5
1732072190000|2024-11-20 03:09:50|63.29|62.99|63.32|63.02|63.32|63.02|63.29|62.99|3
1732072200000|2024-11-20 03:10:00|63.33|63.03|63.27|62.97|63.37|63.07|63.27|62.97|11
1732072210000|2024-11-20 03:10:10|63.25|62.95|63.22|62.92|63.25|62.95|63.2|62.9|9
1732072220000|2024-11-20 03:10:20|63.23|62.93|63.25|62.95|63.28|62.98|63.23|62.93|8
1732072230000|2024-11-20 03:10:30|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|4
1732072240000|2024-11-20 03:10:40|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1732072250000|2024-11-20 03:10:50|63.23|62.93|63.22|62.92|63.23|62.93|63.19|62.89|6
1732072260000|2024-11-20 03:11:00|63.21|62.91|63.25|62.95|63.25|62.95|63.2|62.9|5
1732072270000|2024-11-20 03:11:10|63.24|62.94|63.26|62.96|63.27|62.97|63.22|62.92|6
1732072280000|2024-11-20 03:11:20|63.29|62.99|63.3|63|63.31|63.01|63.29|62.99|4
1732072290000|2024-11-20 03:11:30|63.28|62.98|63.33|63.03|63.33|63.03|63.28|62.98|4
1732072300000|2024-11-20 03:11:40|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|4
1732072310000|2024-11-20 03:11:50|63.35|63.05|63.37|63.07|63.37|63.07|63.35|63.05|2
1732072320000|2024-11-20 03:12:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|4
1732072330000|2024-11-20 03:12:10|63.41|63.11|63.36|63.06|63.41|63.11|63.36|63.06|3
1732072340000|2024-11-20 03:12:20|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|4
1732072360000|2024-11-20 03:12:40|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732072370000|2024-11-20 03:12:50|63.42|63.12|63.41|63.11|63.43|63.13|63.4|63.1|6
1732072380000|2024-11-20 03:13:00|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732072390000|2024-11-20 03:13:10|63.42|63.12|63.47|63.17|63.47|63.17|63.42|63.12|3
1732072400000|2024-11-20 03:13:20|63.48|63.18|63.51|63.21|63.51|63.21|63.48|63.18|3
1732072410000|2024-11-20 03:13:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732072420000|2024-11-20 03:13:40|63.51|63.21|63.5|63.2|63.51|63.21|63.49|63.19|6
1732072430000|2024-11-20 03:13:50|63.49|63.19|63.5|63.2|63.5|63.2|63.49|63.19|2
1732072440000|2024-11-20 03:14:00|63.49|63.19|63.5|63.2|63.51|63.21|63.49|63.19|5
1732072450000|2024-11-20 03:14:10|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732072460000|2024-11-20 03:14:20|63.47|63.17|63.44|63.14|63.47|63.17|63.44|63.14|4
1732072470000|2024-11-20 03:14:30|63.43|63.13|63.39|63.09|63.43|63.13|63.37|63.07|7
1732072480000|2024-11-20 03:14:40|63.42|63.12|63.39|63.09|63.42|63.12|63.39|63.09|4
1732072490000|2024-11-20 03:14:50|63.38|63.08|63.32|63.02|63.38|63.08|63.32|63.02|6
1732072500000|2024-11-20 03:15:00|63.41|63.11|63.34|63.04|63.41|63.11|63.34|63.04|10
1732072510000|2024-11-20 03:15:10|63.33|63.03|63.31|63.01|63.33|63.03|63.29|62.99|13
1732072520000|2024-11-20 03:15:20|63.32|63.02|63.37|63.07|63.37|63.07|63.32|63.02|8
1732072530000|2024-11-20 03:15:30|63.38|63.08|63.33|63.03|63.38|63.08|63.33|63.03|8
1732072540000|2024-11-20 03:15:40|63.32|63.02|63.28|62.98|63.34|63.04|63.27|62.97|10
1732072550000|2024-11-20 03:15:50|63.27|62.97|63.25|62.95|63.27|62.97|63.25|62.95|7
1732072560000|2024-11-20 03:16:00|63.26|62.96|63.26|62.96|63.26|62.96|63.24|62.94|11
1732072570000|2024-11-20 03:16:10|63.25|62.95|63.25|62.95|63.26|62.96|63.21|62.91|9
1732072580000|2024-11-20 03:16:20|63.26|62.96|63.25|62.95|63.36|63.06|63.25|62.95|19
1732072590000|2024-11-20 03:16:30|63.23|62.93|63.25|62.95|63.26|62.96|63.23|62.93|4
1732072600000|2024-11-20 03:16:40|63.28|62.98|63.28|62.98|63.32|63.02|63.26|62.96|17
1732072610000|2024-11-20 03:16:50|63.29|62.99|63.29|62.99|63.29|62.99|63.24|62.94|16
1732072620000|2024-11-20 03:17:00|63.3|63|63.27|62.97|63.33|63.03|63.27|62.97|6
1732072630000|2024-11-20 03:17:10|63.26|62.96|63.33|63.03|63.33|63.03|63.23|62.93|12
1732072640000|2024-11-20 03:17:20|63.34|63.04|63.42|63.12|63.44|63.14|63.34|63.04|14
1732072650000|2024-11-20 03:17:30|63.41|63.11|63.3|63|63.41|63.11|63.3|63|9
1732072660000|2024-11-20 03:17:40|63.33|63.03|63.3|63|63.34|63.04|63.27|62.97|14
1732072670000|2024-11-20 03:17:50|63.29|62.99|63.27|62.97|63.29|62.99|63.24|62.94|9
1732072680000|2024-11-20 03:18:00|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|6
1732072690000|2024-11-20 03:18:10|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|6
1732072700000|2024-11-20 03:18:20|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|4
1732072710000|2024-11-20 03:18:30|63.24|62.94|63.18|62.88|63.24|62.94|63.15|62.85|10
1732072720000|2024-11-20 03:18:40|63.19|62.89|63.17|62.87|63.19|62.89|63.16|62.86|9
1732072730000|2024-11-20 03:18:50|63.18|62.88|63.16|62.86|63.22|62.92|63.15|62.85|11
1732072740000|2024-11-20 03:19:00|63.15|62.85|63.06|62.76|63.16|62.86|63.05|62.75|19
1732072750000|2024-11-20 03:19:10|63.07|62.77|63.05|62.75|63.12|62.82|63.05|62.75|14
1732072760000|2024-11-20 03:19:20|63.06|62.76|63.04|62.74|63.06|62.76|62.96|62.66|15
1732072770000|2024-11-20 03:19:30|63.03|62.73|62.98|62.68|63.09|62.79|62.98|62.68|17
1732072780000|2024-11-20 03:19:40|63.05|62.75|63.1|62.8|63.1|62.8|63.05|62.75|14
1732072790000|2024-11-20 03:19:50|63.09|62.79|63.05|62.75|63.09|62.79|63.05|62.75|7
1732072800000|2024-11-20 03:20:00|63.04|62.74|63.03|62.73|63.04|62.74|63.02|62.72|8
1732072810000|2024-11-20 03:20:10|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|5
1732072820000|2024-11-20 03:20:20|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|3
1732072830000|2024-11-20 03:20:30|63.05|62.75|63|62.7|63.08|62.78|63|62.7|8
1732072840000|2024-11-20 03:20:40|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|11
1732072850000|2024-11-20 03:20:50|63.01|62.71|62.98|62.68|63.03|62.73|62.98|62.68|10
1732072860000|2024-11-20 03:21:00|62.99|62.69|62.98|62.68|63.05|62.75|62.98|62.68|12
1732072870000|2024-11-20 03:21:10|62.99|62.69|63.01|62.71|63.05|62.75|62.98|62.68|13
1732072880000|2024-11-20 03:21:20|63|62.7|63.03|62.73|63.03|62.73|62.98|62.68|13
1732072890000|2024-11-20 03:21:30|63.02|62.72|62.93|62.63|63.02|62.72|62.93|62.63|17
1732072900000|2024-11-20 03:21:40|62.96|62.66|62.92|62.62|62.96|62.66|62.92|62.62|11
1732072910000|2024-11-20 03:21:50|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|7
1732072920000|2024-11-20 03:22:00|62.93|62.63|62.91|62.61|62.93|62.63|62.91|62.61|3
1732072930000|2024-11-20 03:22:10|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732072940000|2024-11-20 03:22:20|62.93|62.63|62.95|62.65|62.97|62.67|62.93|62.63|11
1732072950000|2024-11-20 03:22:30|62.94|62.64|62.97|62.67|62.97|62.67|62.94|62.64|6
1732072960000|2024-11-20 03:22:40|62.98|62.68|63.03|62.73|63.04|62.74|62.97|62.67|8
1732072970000|2024-11-20 03:22:50|63.02|62.72|62.98|62.68|63.02|62.72|62.97|62.67|7
1732072980000|2024-11-20 03:23:00|63|62.7|62.96|62.66|63.03|62.73|62.95|62.65|10
1732072990000|2024-11-20 03:23:10|62.98|62.68|63.03|62.73|63.05|62.75|62.95|62.65|15
1732073000000|2024-11-20 03:23:20|63.02|62.72|62.99|62.69|63.04|62.74|62.99|62.69|5
1732073010000|2024-11-20 03:23:30|63|62.7|62.94|62.64|63|62.7|62.94|62.64|11
1732073020000|2024-11-20 03:23:40|62.95|62.65|62.91|62.61|62.96|62.66|62.91|62.61|6
1732073030000|2024-11-20 03:23:50|62.92|62.62|62.92|62.62|62.94|62.64|62.92|62.62|7
1732073040000|2024-11-20 03:24:00|62.91|62.61|62.93|62.63|62.94|62.64|62.91|62.61|7
1732073050000|2024-11-20 03:24:10|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|5
1732073060000|2024-11-20 03:24:20|62.96|62.66|62.96|62.66|62.98|62.68|62.95|62.65|8
1732073070000|2024-11-20 03:24:30|62.95|62.65|62.98|62.68|63|62.7|62.92|62.62|19
1732073080000|2024-11-20 03:24:40|62.97|62.67|63|62.7|63.01|62.71|62.97|62.67|6
1732073090000|2024-11-20 03:24:50|63.01|62.71|63.02|62.72|63.03|62.73|63.01|62.71|3
1732073100000|2024-11-20 03:25:00|63.01|62.71|62.92|62.62|63.01|62.71|62.92|62.62|8
1732073110000|2024-11-20 03:25:10|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073120000|2024-11-20 03:25:20|62.94|62.64|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073130000|2024-11-20 03:25:30|62.93|62.63|62.94|62.64|62.95|62.65|62.92|62.62|8
1732073140000|2024-11-20 03:25:40|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|4
1732073150000|2024-11-20 03:25:50|62.95|62.65|62.95|62.65|62.95|62.65|62.93|62.63|7
1732073160000|2024-11-20 03:26:00|62.94|62.64|62.95|62.65|62.99|62.69|62.94|62.64|11
1732073170000|2024-11-20 03:26:10|62.96|62.66|63.02|62.72|63.02|62.72|62.95|62.65|7
1732073180000|2024-11-20 03:26:20|63.01|62.71|62.96|62.66|63.01|62.71|62.94|62.64|19
1732073190000|2024-11-20 03:26:30|62.97|62.67|62.97|62.67|62.97|62.67|62.96|62.66|5
1732073200000|2024-11-20 03:26:40|62.98|62.68|63|62.7|63.01|62.71|62.98|62.68|4
1732073210000|2024-11-20 03:26:50|63.01|62.71|63.03|62.73|63.05|62.75|63.01|62.71|5
1732073220000|2024-11-20 03:27:00|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|6
1732073230000|2024-11-20 03:27:10|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1732073240000|2024-11-20 03:27:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|3
1732073250000|2024-11-20 03:27:30|63.05|62.75|63.03|62.73|63.06|62.76|63.03|62.73|7
1732073260000|2024-11-20 03:27:40|63.02|62.72|63.03|62.73|63.03|62.73|63|62.7|4
1732073270000|2024-11-20 03:27:50|63.02|62.72|63.01|62.71|63.03|62.73|63.01|62.71|4
1732073280000|2024-11-20 03:28:00|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|14
1732073290000|2024-11-20 03:28:10|62.99|62.69|62.98|62.68|63.02|62.72|62.97|62.67|9
1732073300000|2024-11-20 03:28:20|62.97|62.67|62.96|62.66|62.97|62.67|62.95|62.65|6
1732073310000|2024-11-20 03:28:30|62.99|62.69|62.97|62.67|63.01|62.71|62.97|62.67|6
1732073320000|2024-11-20 03:28:40|62.96|62.66|62.98|62.68|62.99|62.69|62.96|62.66|6
1732073330000|2024-11-20 03:28:50|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|3
1732073340000|2024-11-20 03:29:00|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|8
1732073350000|2024-11-20 03:29:10|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732073360000|2024-11-20 03:29:20|62.96|62.66|62.96|62.66|62.97|62.67|62.96|62.66|3
1732073370000|2024-11-20 03:29:30|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|5
1732073380000|2024-11-20 03:29:40|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|4
1732073410000|2024-11-20 03:30:10|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|5
1732073420000|2024-11-20 03:30:20|62.82|62.52|62.83|62.53|62.84|62.54|62.81|62.51|7
1732073430000|2024-11-20 03:30:30|62.82|62.52|62.76|62.46|62.82|62.52|62.76|62.46|5
1732073440000|2024-11-20 03:30:40|62.74|62.44|62.65|62.35|62.74|62.44|62.63|62.33|11
1732073450000|2024-11-20 03:30:50|62.67|62.37|62.69|62.39|62.71|62.41|62.66|62.36|8
1732073460000|2024-11-20 03:31:00|62.7|62.4|62.79|62.49|62.79|62.49|62.7|62.4|12
1732073470000|2024-11-20 03:31:10|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732073480000|2024-11-20 03:31:20|62.8|62.5|62.78|62.48|62.8|62.5|62.76|62.46|9
1732073490000|2024-11-20 03:31:30|62.77|62.47|62.71|62.41|62.77|62.47|62.71|62.41|6
1732073500000|2024-11-20 03:31:40|62.72|62.42|62.71|62.41|62.72|62.42|62.68|62.38|7
1732073510000|2024-11-20 03:31:50|62.72|62.42|62.72|62.42|62.75|62.45|62.72|62.42|7
1732073520000|2024-11-20 03:32:00|62.7|62.4|62.72|62.42|62.72|62.42|62.7|62.4|3
1732073530000|2024-11-20 03:32:10|62.74|62.44|62.75|62.45|62.75|62.45|62.74|62.44|2
1732073540000|2024-11-20 03:32:20|62.73|62.43|62.7|62.4|62.73|62.43|62.7|62.4|3
1732073550000|2024-11-20 03:32:30|62.67|62.37|62.72|62.42|62.72|62.42|62.67|62.37|6
1732073560000|2024-11-20 03:32:40|62.73|62.43|62.72|62.42|62.73|62.43|62.72|62.42|4
1732073570000|2024-11-20 03:32:50|62.73|62.43|62.7|62.4|62.73|62.43|62.69|62.39|6
1732073580000|2024-11-20 03:33:00|62.71|62.41|62.7|62.4|62.71|62.41|62.67|62.37|6
1732073590000|2024-11-20 03:33:10|62.71|62.41|62.72|62.42|62.73|62.43|62.7|62.4|5
1732073600000|2024-11-20 03:33:20|62.71|62.41|62.65|62.35|62.71|62.41|62.63|62.33|8
1732073610000|2024-11-20 03:33:30|62.64|62.34|62.59|62.29|62.64|62.34|62.59|62.29|5
1732073620000|2024-11-20 03:33:40|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|4
1732073630000|2024-11-20 03:33:50|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|2
1732073640000|2024-11-20 03:34:00|62.57|62.27|62.52|62.22|62.57|62.27|62.52|62.22|6
1732073650000|2024-11-20 03:34:10|62.51|62.21|62.49|62.19|62.51|62.21|62.49|62.19|3
1732073660000|2024-11-20 03:34:20|62.5|62.2|62.49|62.19|62.53|62.23|62.49|62.19|8
1732073670000|2024-11-20 03:34:30|62.48|62.18|62.49|62.19|62.5|62.2|62.47|62.17|6
1732073680000|2024-11-20 03:34:40|62.5|62.2|62.49|62.19|62.51|62.21|62.49|62.19|4
1732073690000|2024-11-20 03:34:50|62.48|62.18|62.39|62.09|62.48|62.18|62.39|62.09|7
1732073700000|2024-11-20 03:35:00|62.38|62.08|62.42|62.12|62.42|62.12|62.38|62.08|6
1732073710000|2024-11-20 03:35:10|62.43|62.13|62.59|62.29|62.6|62.3|62.43|62.13|11
1732073720000|2024-11-20 03:35:20|62.58|62.28|62.59|62.29|62.59|62.29|62.57|62.27|5
1732073730000|2024-11-20 03:35:30|62.61|62.31|62.58|62.28|62.61|62.31|62.58|62.28|4
1732073740000|2024-11-20 03:35:40|62.59|62.29|62.56|62.26|62.6|62.3|62.56|62.26|5
1732073750000|2024-11-20 03:35:50|62.55|62.25|62.52|62.22|62.56|62.26|62.52|62.22|7
1732073760000|2024-11-20 03:36:00|62.51|62.21|62.42|62.12|62.51|62.21|62.42|62.12|8
1732073770000|2024-11-20 03:36:10|62.39|62.09|62.4|62.1|62.4|62.1|62.37|62.07|5
1732073780000|2024-11-20 03:36:20|62.39|62.09|62.38|62.08|62.39|62.09|62.37|62.07|4
1732073790000|2024-11-20 03:36:30|62.37|62.07|62.43|62.13|62.43|62.13|62.37|62.07|9
1732073800000|2024-11-20 03:36:40|62.46|62.16|62.42|62.12|62.46|62.16|62.42|62.12|5
1732073810000|2024-11-20 03:36:50|62.43|62.13|62.47|62.17|62.47|62.17|62.43|62.13|3
1732073820000|2024-11-20 03:37:00|62.5|62.2|62.58|62.28|62.58|62.28|62.48|62.18|11
1732073830000|2024-11-20 03:37:10|62.56|62.26|62.63|62.33|62.63|62.33|62.56|62.26|8
1732073840000|2024-11-20 03:37:20|62.66|62.36|62.66|62.36|62.66|62.36|62.62|62.32|8
1732073850000|2024-11-20 03:37:30|62.68|62.38|62.68|62.38|62.68|62.38|62.66|62.36|6
1732073860000|2024-11-20 03:37:40|62.69|62.39|62.72|62.42|62.72|62.42|62.68|62.38|4
1732073870000|2024-11-20 03:37:50|62.74|62.44|62.72|62.42|62.77|62.47|62.72|62.42|7
1732073880000|2024-11-20 03:38:00|62.74|62.44|62.78|62.48|62.79|62.49|62.74|62.44|7
1732073890000|2024-11-20 03:38:10|62.77|62.47|62.76|62.46|62.78|62.48|62.75|62.45|7
1732073900000|2024-11-20 03:38:20|62.77|62.47|62.75|62.45|62.77|62.47|62.74|62.44|6
1732073910000|2024-11-20 03:38:30|62.74|62.44|62.79|62.49|62.8|62.5|62.74|62.44|6
1732073920000|2024-11-20 03:38:40|62.78|62.48|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073930000|2024-11-20 03:38:50|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|6
1732073940000|2024-11-20 03:39:00|62.82|62.52|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073950000|2024-11-20 03:39:10|62.8|62.5|62.83|62.53|62.85|62.55|62.8|62.5|7
1732073960000|2024-11-20 03:39:20|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|4
1732073970000|2024-11-20 03:39:30|62.86|62.56|62.83|62.53|62.86|62.56|62.83|62.53|4
1732073980000|2024-11-20 03:39:40|62.84|62.54|62.83|62.53|62.84|62.54|62.83|62.53|2
1732073990000|2024-11-20 03:39:50|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|2
1732074000000|2024-11-20 03:40:00|62.86|62.56|62.84|62.54|62.88|62.58|62.84|62.54|9
1732074010000|2024-11-20 03:40:10|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|3
1732074020000|2024-11-20 03:40:20|62.86|62.56|62.93|62.63|62.93|62.63|62.86|62.56|6
1732074030000|2024-11-20 03:40:30|62.92|62.62|62.89|62.59|62.92|62.62|62.88|62.58|6
1732074040000|2024-11-20 03:40:40|62.87|62.57|62.87|62.57|62.88|62.58|62.86|62.56|5
1732074050000|2024-11-20 03:40:50|62.86|62.56|62.86|62.56|62.86|62.56|62.84|62.54|4
1732074060000|2024-11-20 03:41:00|62.87|62.57|62.95|62.65|62.95|62.65|62.87|62.57|7
1732074070000|2024-11-20 03:41:10|62.94|62.64|62.97|62.67|62.99|62.69|62.94|62.64|7
1732074080000|2024-11-20 03:41:20|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|7
1732074090000|2024-11-20 03:41:30|63|62.7|63.04|62.74|63.04|62.74|63|62.7|5
1732074100000|2024-11-20 03:41:40|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074110000|2024-11-20 03:41:50|63.06|62.76|63.05|62.75|63.06|62.76|63.03|62.73|6
1732074120000|2024-11-20 03:42:00|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074130000|2024-11-20 03:42:10|63.08|62.78|63.05|62.75|63.08|62.78|63.05|62.75|6
1732074140000|2024-11-20 03:42:20|63.06|62.76|63.1|62.8|63.1|62.8|63.06|62.76|4
1732074150000|2024-11-20 03:42:30|63.11|62.81|63.07|62.77|63.12|62.82|63.06|62.76|9
1732074160000|2024-11-20 03:42:40|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|3
1732074170000|2024-11-20 03:42:50|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732074180000|2024-11-20 03:43:00|63.11|62.81|63.11|62.81|63.11|62.81|63.1|62.8|3
1732074190000|2024-11-20 03:43:10|63.12|62.82|63.13|62.83|63.14|62.84|63.11|62.81|10
1732074200000|2024-11-20 03:43:20|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732074210000|2024-11-20 03:43:30|63.13|62.83|63.11|62.81|63.14|62.84|63.11|62.81|6
1732074220000|2024-11-20 03:43:40|63.12|62.82|63.18|62.88|63.18|62.88|63.12|62.82|13
1732074230000|2024-11-20 03:43:50|63.17|62.87|63.18|62.88|63.18|62.88|63.16|62.86|6
1732074240000|2024-11-20 03:44:00|63.16|62.86|63.2|62.9|63.21|62.91|63.16|62.86|12
1732074250000|2024-11-20 03:44:10|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|8
1732074260000|2024-11-20 03:44:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|6
1732074270000|2024-11-20 03:44:30|63.19|62.89|63.17|62.87|63.19|62.89|63.15|62.85|11
1732074280000|2024-11-20 03:44:40|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732074290000|2024-11-20 03:44:50|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1732074300000|2024-11-20 03:45:00|63.18|62.88|63.17|62.87|63.19|62.89|63.16|62.86|11
1732074310000|2024-11-20 03:45:10|63.16|62.86|63.2|62.9|63.2|62.9|63.15|62.85|9
1732074320000|2024-11-20 03:45:20|63.22|62.92|63.29|62.99|63.29|62.99|63.22|62.92|5
1732074330000|2024-11-20 03:45:30|63.28|62.98|63.25|62.95|63.29|62.99|63.24|62.94|7
1732074340000|2024-11-20 03:45:40|63.26|62.96|63.27|62.97|63.28|62.98|63.26|62.96|4
1732074350000|2024-11-20 03:45:50|63.28|62.98|63.27|62.97|63.28|62.98|63.27|62.97|2
1732074360000|2024-11-20 03:46:00|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732074370000|2024-11-20 03:46:10|63.23|62.93|63.27|62.97|63.28|62.98|63.22|62.92|7
1732074380000|2024-11-20 03:46:20|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|8
1732074390000|2024-11-20 03:46:30|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732074400000|2024-11-20 03:46:40|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|13
1732074410000|2024-11-20 03:46:50|63.27|62.97|63.26|62.96|63.27|62.97|63.26|62.96|2
1732074420000|2024-11-20 03:47:00|63.25|62.95|63.23|62.93|63.25|62.95|63.19|62.89|13
1732074430000|2024-11-20 03:47:10|63.22|62.92|63.25|62.95|63.25|62.95|63.22|62.92|8
1732074440000|2024-11-20 03:47:20|63.24|62.94|63.2|62.9|63.24|62.94|63.2|62.9|5
1732074450000|2024-11-20 03:47:30|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|9
1732074460000|2024-11-20 03:47:40|63.2|62.9|63.27|62.97|63.27|62.97|63.2|62.9|6
1732074470000|2024-11-20 03:47:50|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|3
1732074480000|2024-11-20 03:48:00|63.25|62.95|63.26|62.96|63.26|62.96|63.24|62.94|4
1732074490000|2024-11-20 03:48:10|63.25|62.95|63.29|62.99|63.29|62.99|63.25|62.95|9
1732074500000|2024-11-20 03:48:20|63.3|63|63.28|62.98|63.3|63|63.25|62.95|8
1732074520000|2024-11-20 03:48:40|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|7
1732074530000|2024-11-20 03:48:50|63.28|62.98|63.25|62.95|63.29|62.99|63.25|62.95|10
1732074540000|2024-11-20 03:49:00|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|11
1732074550000|2024-11-20 03:49:10|63.27|62.97|63.29|62.99|63.29|62.99|63.27|62.97|3
1732074560000|2024-11-20 03:49:20|63.3|63|63.34|63.04|63.34|63.04|63.3|63|14
1732074570000|2024-11-20 03:49:30|63.35|63.05|63.38|63.08|63.38|63.08|63.34|63.04|5
1732074580000|2024-11-20 03:49:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732074590000|2024-11-20 03:49:50|63.37|63.07|63.39|63.09|63.39|63.09|63.37|63.07|9
1732074600000|2024-11-20 03:50:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|5
1732074610000|2024-11-20 03:50:10|63.41|63.11|63.4|63.1|63.41|63.11|63.37|63.07|8
1732074620000|2024-11-20 03:50:20|63.39|63.09|63.43|63.13|63.44|63.14|63.38|63.08|13
1732074630000|2024-11-20 03:50:30|63.44|63.14|63.39|63.09|63.44|63.14|63.39|63.09|9
1732074640000|2024-11-20 03:50:40|63.38|63.08|63.41|63.11|63.43|63.13|63.38|63.08|10
1732074650000|2024-11-20 03:50:50|63.42|63.12|63.44|63.14|63.44|63.14|63.41|63.11|6
1732074660000|2024-11-20 03:51:00|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732074670000|2024-11-20 03:51:10|63.44|63.14|63.44|63.14|63.44|63.14|63.43|63.13|3
1732074680000|2024-11-20 03:51:20|63.43|63.13|63.4|63.1|63.43|63.13|63.39|63.09|6
1732074690000|2024-11-20 03:51:30|63.41|63.11|63.41|63.11|63.41|63.11|63.4|63.1|3
1732074700000|2024-11-20 03:51:40|63.42|63.12|63.45|63.15|63.45|63.15|63.41|63.11|6
1732074710000|2024-11-20 03:51:50|63.44|63.14|63.46|63.16|63.47|63.17|63.44|63.14|5
1732074720000|2024-11-20 03:52:00|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|4
1732074730000|2024-11-20 03:52:10|63.45|63.15|63.44|63.14|63.45|63.15|63.41|63.11|5
1732074740000|2024-11-20 03:52:20|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|2
1732074750000|2024-11-20 03:52:30|63.44|63.14|63.41|63.11|63.44|63.14|63.41|63.11|4
1732074760000|2024-11-20 03:52:40|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732074770000|2024-11-20 03:52:50|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|2
1732074780000|2024-11-20 03:53:00|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732074790000|2024-11-20 03:53:10|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732074800000|2024-11-20 03:53:20|63.4|63.1|63.38|63.08|63.4|63.1|63.38|63.08|5
1732074810000|2024-11-20 03:53:30|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|6
1732074820000|2024-11-20 03:53:40|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732074830000|2024-11-20 03:53:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732074840000|2024-11-20 03:54:00|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|5
1732074850000|2024-11-20 03:54:10|63.34|63.04|63.34|63.04|63.36|63.06|63.33|63.03|6
1732074860000|2024-11-20 03:54:20|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|3
1732074870000|2024-11-20 03:54:30|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|2
1732074880000|2024-11-20 03:54:40|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1732074890000|2024-11-20 03:54:50|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732074900000|2024-11-20 03:55:00|63.35|63.05|63.36|63.06|63.36|63.06|63.34|63.04|4
1732074910000|2024-11-20 03:55:10|63.35|63.05|63.32|63.02|63.35|63.05|63.32|63.02|6
1732074920000|2024-11-20 03:55:20|63.31|63.01|63.35|63.05|63.36|63.06|63.31|63.01|6
1732074930000|2024-11-20 03:55:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732074940000|2024-11-20 03:55:40|63.36|63.06|63.35|63.05|63.36|63.06|63.35|63.05|2
1732074950000|2024-11-20 03:55:50|63.36|63.06|63.39|63.09|63.39|63.09|63.36|63.06|4
1732074960000|2024-11-20 03:56:00|63.37|63.07|63.39|63.09|63.41|63.11|63.37|63.07|7
1732074970000|2024-11-20 03:56:10|63.4|63.1|63.38|63.08|63.41|63.11|63.38|63.08|7
1732074980000|2024-11-20 03:56:20|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732074990000|2024-11-20 03:56:30|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732075010000|2024-11-20 03:56:50|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732075020000|2024-11-20 03:57:00|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732075030000|2024-11-20 03:57:10|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732075060000|2024-11-20 03:57:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732075070000|2024-11-20 03:57:50|63.39|63.09|63.44|63.14|63.44|63.14|63.39|63.09|9
1732075080000|2024-11-20 03:58:00|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|3
1732075090000|2024-11-20 03:58:10|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732075100000|2024-11-20 03:58:20|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|6
1732075110000|2024-11-20 03:58:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|4
1732075120000|2024-11-20 03:58:40|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|5
1732075130000|2024-11-20 03:58:50|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732075140000|2024-11-20 03:59:00|63.45|63.15|63.41|63.11|63.45|63.15|63.41|63.11|4
1732075150000|2024-11-20 03:59:10|63.4|63.1|63.4|63.1|63.41|63.11|63.4|63.1|3
1732075160000|2024-11-20 03:59:20|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|5
1732075170000|2024-11-20 03:59:30|63.4|63.1|63.41|63.11|63.42|63.12|63.4|63.1|6
1732075180000|2024-11-20 03:59:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732075190000|2024-11-20 03:59:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|8
1732075200000|2024-11-20 04:00:00|63.4|63.1|63.4|63.1|63.41|63.11|63.39|63.09|11
1732075210000|2024-11-20 04:00:10|63.41|63.11|63.35|63.05|63.41|63.11|63.35|63.05|7
1732075220000|2024-11-20 04:00:20|63.36|63.06|63.37|63.07|63.37|63.07|63.35|63.05|6
1732075230000|2024-11-20 04:00:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732075240000|2024-11-20 04:00:40|63.36|63.06|63.35|63.05|63.37|63.07|63.35|63.05|6
1732075250000|2024-11-20 04:00:50|63.36|63.06|63.33|63.03|63.37|63.07|63.33|63.03|6
1732075260000|2024-11-20 04:01:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732075270000|2024-11-20 04:01:10|63.31|63.01|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075280000|2024-11-20 04:01:20|63.3|63|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075290000|2024-11-20 04:01:30|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732075300000|2024-11-20 04:01:40|63.29|62.99|63.23|62.93|63.29|62.99|63.23|62.93|11
1732075310000|2024-11-20 04:01:50|63.22|62.92|63.17|62.87|63.22|62.92|63.17|62.87|7
1732075320000|2024-11-20 04:02:00|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|6
1732075330000|2024-11-20 04:02:10|63.12|62.82|63.13|62.83|63.13|62.83|63.1|62.8|5
1732075340000|2024-11-20 04:02:20|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|3
1732075350000|2024-11-20 04:02:30|63.11|62.81|63.1|62.8|63.11|62.81|63.1|62.8|2
1732075360000|2024-11-20 04:02:40|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1732075370000|2024-11-20 04:02:50|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1732075380000|2024-11-20 04:03:00|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|8
1732075390000|2024-11-20 04:03:10|63.13|62.83|63.09|62.79|63.13|62.83|63.09|62.79|5
1732075400000|2024-11-20 04:03:20|63.1|62.8|63.15|62.85|63.15|62.85|63.1|62.8|8
1732075420000|2024-11-20 04:03:40|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732075430000|2024-11-20 04:03:50|63.15|62.85|63.2|62.9|63.2|62.9|63.15|62.85|4
1732075440000|2024-11-20 04:04:00|63.22|62.92|63.2|62.9|63.22|62.92|63.19|62.89|5
1732075450000|2024-11-20 04:04:10|63.19|62.89|63.15|62.85|63.2|62.9|63.15|62.85|11
1732075460000|2024-11-20 04:04:20|63.16|62.86|63.2|62.9|63.2|62.9|63.16|62.86|6
1732075470000|2024-11-20 04:04:30|63.21|62.91|63.19|62.89|63.21|62.91|63.18|62.88|11
1732075480000|2024-11-20 04:04:40|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|7
1732075490000|2024-11-20 04:04:50|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|5
1732075500000|2024-11-20 04:05:00|63.16|62.86|63.11|62.81|63.16|62.86|63.11|62.81|5
1732075510000|2024-11-20 04:05:10|63.1|62.8|63.09|62.79|63.12|62.82|63.09|62.79|10
1732075520000|2024-11-20 04:05:20|63.1|62.8|63.04|62.74|63.1|62.8|63.04|62.74|5
1732075530000|2024-11-20 04:05:30|63.03|62.73|63.03|62.73|63.03|62.73|63.02|62.72|3
1732075540000|2024-11-20 04:05:40|63.04|62.74|63.04|62.74|63.05|62.75|63.03|62.73|11
1732075550000|2024-11-20 04:05:50|63.03|62.73|63|62.7|63.03|62.73|62.99|62.69|6
1732075560000|2024-11-20 04:06:00|62.99|62.69|63.01|62.71|63.01|62.71|62.99|62.69|3
1732075570000|2024-11-20 04:06:10|63.02|62.72|63.02|62.72|63.02|62.72|63.02|62.72|1
1732075580000|2024-11-20 04:06:20|63.04|62.74|63.06|62.76|63.09|62.79|63.04|62.74|5
1732075590000|2024-11-20 04:06:30|63.07|62.77|63.06|62.76|63.08|62.78|63.06|62.76|4
1732075600000|2024-11-20 04:06:40|63.05|62.75|63.05|62.75|63.05|62.75|63.04|62.74|3
1732075610000|2024-11-20 04:06:50|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|3
1732075620000|2024-11-20 04:07:00|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732075630000|2024-11-20 04:07:10|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075640000|2024-11-20 04:07:20|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075650000|2024-11-20 04:07:30|63.01|62.71|63|62.7|63.01|62.71|63|62.7|4
1732075670000|2024-11-20 04:07:50|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075680000|2024-11-20 04:08:00|62.99|62.69|62.93|62.63|62.99|62.69|62.92|62.62|11
1732075690000|2024-11-20 04:08:10|62.94|62.64|63|62.7|63|62.7|62.94|62.64|7
1732075700000|2024-11-20 04:08:20|63.01|62.71|63.02|62.72|63.02|62.72|63.01|62.71|2
1732075710000|2024-11-20 04:08:30|63.03|62.73|63.07|62.77|63.08|62.78|63.03|62.73|7
1732075720000|2024-11-20 04:08:40|63.08|62.78|63.09|62.79|63.09|62.79|63.06|62.76|6
1732075730000|2024-11-20 04:08:50|63.1|62.8|63.07|62.77|63.1|62.8|63.07|62.77|4
1732075740000|2024-11-20 04:09:00|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|4
1732075750000|2024-11-20 04:09:10|63.08|62.78|63.06|62.76|63.08|62.78|63.06|62.76|3
1732075760000|2024-11-20 04:09:20|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|2
1732075770000|2024-11-20 04:09:30|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|4
1732075780000|2024-11-20 04:09:40|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732075790000|2024-11-20 04:09:50|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1732075800000|2024-11-20 04:10:00|63.05|62.75|63.02|62.72|63.05|62.75|63.02|62.72|6
1732075810000|2024-11-20 04:10:10|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|6
1732075820000|2024-11-20 04:10:20|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|3
1732075830000|2024-11-20 04:10:30|63.02|62.72|63.02|62.72|63.02|62.72|63|62.7|11
1732075840000|2024-11-20 04:10:40|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075850000|2024-11-20 04:10:50|62.99|62.69|62.92|62.62|62.99|62.69|62.92|62.62|6
1732075860000|2024-11-20 04:11:00|62.91|62.61|62.87|62.57|62.91|62.61|62.85|62.55|12
1732075870000|2024-11-20 04:11:10|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|5
1732075880000|2024-11-20 04:11:20|62.91|62.61|62.89|62.59|62.92|62.62|62.89|62.59|9
1732075890000|2024-11-20 04:11:30|62.9|62.6|62.9|62.6|62.91|62.61|62.89|62.59|5
1732075900000|2024-11-20 04:11:40|62.89|62.59|62.92|62.62|62.93|62.63|62.89|62.59|6
1732075910000|2024-11-20 04:11:50|62.93|62.63|62.93|62.63|62.93|62.63|62.93|62.63|1
1732075920000|2024-11-20 04:12:00|62.92|62.62|62.91|62.61|62.93|62.63|62.9|62.6|6
1732075930000|2024-11-20 04:12:10|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|4
1732075940000|2024-11-20 04:12:20|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732075950000|2024-11-20 04:12:30|62.95|62.65|62.98|62.68|62.98|62.68|62.95|62.65|4
1732075960000|2024-11-20 04:12:40|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|5
1732075970000|2024-11-20 04:12:50|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|6
1732075980000|2024-11-20 04:13:00|62.92|62.62|62.92|62.62|62.92|62.62|62.88|62.58|7
1732075990000|2024-11-20 04:13:10|62.93|62.63|62.98|62.68|62.98|62.68|62.93|62.63|5
1732076000000|2024-11-20 04:13:20|63|62.7|62.97|62.67|63|62.7|62.95|62.65|6
1732076010000|2024-11-20 04:13:30|62.98|62.68|62.97|62.67|62.98|62.68|62.96|62.66|4
1732076020000|2024-11-20 04:13:40|62.98|62.68|62.99|62.69|62.99|62.69|62.98|62.68|2
1732076030000|2024-11-20 04:13:50|63|62.7|62.99|62.69|63|62.7|62.99|62.69|2
1732076040000|2024-11-20 04:14:00|62.98|62.68|62.97|62.67|62.99|62.69|62.96|62.66|8
1732076050000|2024-11-20 04:14:10|62.98|62.68|63|62.7|63|62.7|62.98|62.68|3
1732076060000|2024-11-20 04:14:20|63.01|62.71|63.01|62.71|63.02|62.72|63|62.7|5
1732076070000|2024-11-20 04:14:30|63|62.7|63.02|62.72|63.02|62.72|63|62.7|3
1732076080000|2024-11-20 04:14:40|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|9
1732076090000|2024-11-20 04:14:50|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732076100000|2024-11-20 04:15:00|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1732076110000|2024-11-20 04:15:10|62.92|62.62|62.88|62.58|62.92|62.62|62.88|62.58|4
1732076120000|2024-11-20 04:15:20|62.87|62.57|62.83|62.53|62.87|62.57|62.83|62.53|8
1732076130000|2024-11-20 04:15:30|62.82|62.52|62.84|62.54|62.84|62.54|62.82|62.52|3
1732076140000|2024-11-20 04:15:40|62.85|62.55|62.88|62.58|62.88|62.58|62.85|62.55|3
1732076150000|2024-11-20 04:15:50|62.91|62.61|62.9|62.6|62.93|62.63|62.9|62.6|5
1732076160000|2024-11-20 04:16:00|62.89|62.59|62.86|62.56|62.89|62.59|62.86|62.56|4
1732076170000|2024-11-20 04:16:10|62.85|62.55|62.86|62.56|62.87|62.57|62.84|62.54|7
1732076180000|2024-11-20 04:16:20|62.87|62.57|62.88|62.58|62.92|62.62|62.87|62.57|11
1732076190000|2024-11-20 04:16:30|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|7
1732076200000|2024-11-20 04:16:40|62.93|62.63|62.93|62.63|62.93|62.63|62.92|62.62|3
1732076210000|2024-11-20 04:16:50|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732076220000|2024-11-20 04:17:00|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|5
1732076230000|2024-11-20 04:17:10|62.82|62.52|62.84|62.54|62.85|62.55|62.82|62.52|7
1732076240000|2024-11-20 04:17:20|62.85|62.55|62.89|62.59|62.89|62.59|62.85|62.55|7
1732076250000|2024-11-20 04:17:30|62.9|62.6|62.95|62.65|62.95|62.65|62.89|62.59|11
1732076260000|2024-11-20 04:17:40|62.97|62.67|63.01|62.71|63.02|62.72|62.97|62.67|7
1732076270000|2024-11-20 04:17:50|63.02|62.72|63|62.7|63.02|62.72|63|62.7|5
1732076280000|2024-11-20 04:18:00|63.01|62.71|63|62.7|63.02|62.72|62.99|62.69|6
1732076290000|2024-11-20 04:18:10|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|5
1732076300000|2024-11-20 04:18:20|62.98|62.68|62.98|62.68|62.98|62.68|62.97|62.67|3
1732076310000|2024-11-20 04:18:30|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|2
1732076320000|2024-11-20 04:18:40|62.95|62.65|62.96|62.66|62.96|62.66|62.94|62.64|6
1732076330000|2024-11-20 04:18:50|62.97|62.67|62.98|62.68|62.99|62.69|62.97|62.67|6
1732076340000|2024-11-20 04:19:00|62.97|62.67|63|62.7|63|62.7|62.97|62.67|4
1732076350000|2024-11-20 04:19:10|63.01|62.71|63.06|62.76|63.06|62.76|63.01|62.71|6
1732076360000|2024-11-20 04:19:20|63.07|62.77|63.09|62.79|63.1|62.8|63.07|62.77|6
1732076370000|2024-11-20 04:19:30|63.1|62.8|63.08|62.78|63.1|62.8|63.08|62.78|3
1732076380000|2024-11-20 04:19:40|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732076390000|2024-11-20 04:19:50|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732076400000|2024-11-20 04:20:00|63.08|62.78|63.07|62.77|63.09|62.79|63.07|62.77|6
1732076410000|2024-11-20 04:20:10|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|4
1732076420000|2024-11-20 04:20:20|63.1|62.8|63.09|62.79|63.1|62.8|63.09|62.79|2
1732076430000|2024-11-20 04:20:30|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1732076440000|2024-11-20 04:20:40|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732076450000|2024-11-20 04:20:50|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|4
1732076460000|2024-11-20 04:21:00|63.13|62.83|63.16|62.86|63.16|62.86|63.13|62.83|3
1732076470000|2024-11-20 04:21:10|63.18|62.88|63.23|62.93|63.23|62.93|63.18|62.88|7
1732076480000|2024-11-20 04:21:20|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|3
1732076490000|2024-11-20 04:21:30|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732076510000|2024-11-20 04:21:50|63.28|62.98|63.29|62.99|63.3|63|63.28|62.98|5
1732076520000|2024-11-20 04:22:00|63.27|62.97|63.28|62.98|63.28|62.98|63.27|62.97|2
1732076530000|2024-11-20 04:22:10|63.29|62.99|63.27|62.97|63.29|62.99|63.26|62.96|5
1732076540000|2024-11-20 04:22:20|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|4
1732076550000|2024-11-20 04:22:30|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|5
1732076560000|2024-11-20 04:22:40|63.25|62.95|63.26|62.96|63.27|62.97|63.25|62.95|5
1732076570000|2024-11-20 04:22:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|5
1732076590000|2024-11-20 04:23:10|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076600000|2024-11-20 04:23:20|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076610000|2024-11-20 04:23:30|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|3
1732076620000|2024-11-20 04:23:40|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1732076630000|2024-11-20 04:23:50|63.25|62.95|63.24|62.94|63.26|62.96|63.24|62.94|4
1732076640000|2024-11-20 04:24:00|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732076650000|2024-11-20 04:24:10|63.28|62.98|63.28|62.98|63.3|63|63.28|62.98|5
1732076660000|2024-11-20 04:24:20|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732076670000|2024-11-20 04:24:30|63.3|63|63.33|63.03|63.34|63.04|63.3|63|4
1732076680000|2024-11-20 04:24:40|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732076690000|2024-11-20 04:24:50|63.3|63|63.32|63.02|63.32|63.02|63.3|63|3
1732076700000|2024-11-20 04:25:00|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1732076720000|2024-11-20 04:25:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|2
1732076730000|2024-11-20 04:25:30|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1732076740000|2024-11-20 04:25:40|63.28|62.98|63.31|63.01|63.31|63.01|63.28|62.98|4
1732076760000|2024-11-20 04:26:00|63.3|63|63.29|62.99|63.3|63|63.29|62.99|4
1732076770000|2024-11-20 04:26:10|63.3|63|63.33|63.03|63.33|63.03|63.3|63|10
1732076780000|2024-11-20 04:26:20|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076790000|2024-11-20 04:26:30|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732076800000|2024-11-20 04:26:40|63.35|63.05|63.33|63.03|63.35|63.05|63.33|63.03|3
1732076810000|2024-11-20 04:26:50|63.32|63.02|63.34|63.04|63.34|63.04|63.32|63.02|5
1732076820000|2024-11-20 04:27:00|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|6
1732076830000|2024-11-20 04:27:10|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732076840000|2024-11-20 04:27:20|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|4
1732076850000|2024-11-20 04:27:30|63.38|63.08|63.38|63.08|63.4|63.1|63.38|63.08|5
1732076860000|2024-11-20 04:27:40|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|6
1732076870000|2024-11-20 04:27:50|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|2
1732076880000|2024-11-20 04:28:00|63.37|63.07|63.33|63.03|63.37|63.07|63.33|63.03|4
1732076890000|2024-11-20 04:28:10|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076900000|2024-11-20 04:28:20|63.35|63.05|63.38|63.08|63.38|63.08|63.35|63.05|4
1732076920000|2024-11-20 04:28:40|63.39|63.09|63.42|63.12|63.43|63.13|63.39|63.09|5
1732076930000|2024-11-20 04:28:50|63.41|63.11|63.4|63.1|63.41|63.11|63.4|63.1|2
1732076940000|2024-11-20 04:29:00|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|3
1732076950000|2024-11-20 04:29:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732076960000|2024-11-20 04:29:20|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|5
1732076970000|2024-11-20 04:29:30|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732076980000|2024-11-20 04:29:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732076990000|2024-11-20 04:29:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732077020000|2024-11-20 04:30:20|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|6
1732077030000|2024-11-20 04:30:30|63.4|63.1|63.45|63.15|63.45|63.15|63.4|63.1|6
1732077040000|2024-11-20 04:30:40|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|4
1732077050000|2024-11-20 04:30:50|63.46|63.16|63.48|63.18|63.48|63.18|63.46|63.16|3
1732077060000|2024-11-20 04:31:00|63.47|63.17|63.45|63.15|63.47|63.17|63.45|63.15|5
1732077070000|2024-11-20 04:31:10|63.46|63.16|63.44|63.14|63.47|63.17|63.44|63.14|5
1732077090000|2024-11-20 04:31:30|63.45|63.15|63.41|63.11|63.46|63.16|63.41|63.11|7
1732077100000|2024-11-20 04:31:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732077110000|2024-11-20 04:31:50|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|5
1732077120000|2024-11-20 04:32:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|10
1732077130000|2024-11-20 04:32:10|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|5
1732077140000|2024-11-20 04:32:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077150000|2024-11-20 04:32:30|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732077160000|2024-11-20 04:32:40|63.41|63.11|63.47|63.17|63.47|63.17|63.41|63.11|5
1732077170000|2024-11-20 04:32:50|63.46|63.16|63.43|63.13|63.47|63.17|63.43|63.13|8
1732077180000|2024-11-20 04:33:00|63.42|63.12|63.4|63.1|63.42|63.12|63.4|63.1|3
1732077190000|2024-11-20 04:33:10|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1732077200000|2024-11-20 04:33:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077210000|2024-11-20 04:33:30|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732077220000|2024-11-20 04:33:40|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732077230000|2024-11-20 04:33:50|63.41|63.11|63.43|63.13|63.43|63.13|63.4|63.1|6
1732077240000|2024-11-20 04:34:00|63.42|63.12|63.42|63.12|63.43|63.13|63.41|63.11|7
1732077250000|2024-11-20 04:34:10|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732077260000|2024-11-20 04:34:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|3
1732077270000|2024-11-20 04:34:30|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|4
1732077280000|2024-11-20 04:34:40|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|4
1732077290000|2024-11-20 04:34:50|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077300000|2024-11-20 04:35:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077310000|2024-11-20 04:35:10|63.4|63.1|63.4|63.1|63.4|63.1|63.4|63.1|1
1732077320000|2024-11-20 04:35:20|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|6
1732077330000|2024-11-20 04:35:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077340000|2024-11-20 04:35:40|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732077350000|2024-11-20 04:35:50|63.36|63.06|63.38|63.08|63.38|63.08|63.34|63.04|7
1732077360000|2024-11-20 04:36:00|63.37|63.07|63.38|63.08|63.39|63.09|63.37|63.07|4
1732077370000|2024-11-20 04:36:10|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|9
1732077390000|2024-11-20 04:36:30|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077400000|2024-11-20 04:36:40|63.37|63.07|63.35|63.05|63.37|63.07|63.34|63.04|6
1732077410000|2024-11-20 04:36:50|63.36|63.06|63.33|63.03|63.36|63.06|63.33|63.03|4
1732077420000|2024-11-20 04:37:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732077430000|2024-11-20 04:37:10|63.33|63.03|63.31|63.01|63.33|63.03|63.31|63.01|7
1732077440000|2024-11-20 04:37:20|63.3|63|63.22|62.92|63.3|63|63.22|62.92|10
1732077450000|2024-11-20 04:37:30|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1732077460000|2024-11-20 04:37:40|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1732077470000|2024-11-20 04:37:50|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|5
1732077480000|2024-11-20 04:38:00|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732077490000|2024-11-20 04:38:10|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732077510000|2024-11-20 04:38:30|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732077520000|2024-11-20 04:38:40|63.27|62.97|63.28|62.98|63.3|63|63.27|62.97|7
1732077530000|2024-11-20 04:38:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732077540000|2024-11-20 04:39:00|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732077550000|2024-11-20 04:39:10|63.29|62.99|63.34|63.04|63.34|63.04|63.29|62.99|8
1732077560000|2024-11-20 04:39:20|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732077570000|2024-11-20 04:39:30|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|10
1732077580000|2024-11-20 04:39:40|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732077590000|2024-11-20 04:39:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077600000|2024-11-20 04:40:00|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|4
1732077610000|2024-11-20 04:40:10|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077640000|2024-11-20 04:40:40|63.38|63.08|63.43|63.13|63.43|63.13|63.38|63.08|5
1732077650000|2024-11-20 04:40:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732077660000|2024-11-20 04:41:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077670000|2024-11-20 04:41:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077680000|2024-11-20 04:41:20|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|5
1732077690000|2024-11-20 04:41:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077700000|2024-11-20 04:41:40|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|3
1732077710000|2024-11-20 04:41:50|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077720000|2024-11-20 04:42:00|63.42|63.12|63.44|63.14|63.44|63.14|63.42|63.12|3
1732077730000|2024-11-20 04:42:10|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077740000|2024-11-20 04:42:20|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732077750000|2024-11-20 04:42:30|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|4
1732077760000|2024-11-20 04:42:40|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077770000|2024-11-20 04:42:50|63.46|63.16|63.39|63.09|63.46|63.16|63.39|63.09|7
1732077780000|2024-11-20 04:43:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732077810000|2024-11-20 04:43:30|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077820000|2024-11-20 04:43:40|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732077850000|2024-11-20 04:44:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077860000|2024-11-20 04:44:20|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732077870000|2024-11-20 04:44:30|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077880000|2024-11-20 04:44:40|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1732077890000|2024-11-20 04:44:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077900000|2024-11-20 04:45:00|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077910000|2024-11-20 04:45:10|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|3
1732077920000|2024-11-20 04:45:20|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|2
1732077930000|2024-11-20 04:45:30|63.4|63.1|63.39|63.09|63.4|63.1|63.38|63.08|4
1732077950000|2024-11-20 04:45:50|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077960000|2024-11-20 04:46:00|63.38|63.08|63.38|63.08|63.39|63.09|63.38|63.08|3
1732077970000|2024-11-20 04:46:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077980000|2024-11-20 04:46:20|63.41|63.11|63.37|63.07|63.41|63.11|63.37|63.07|4
1732078000000|2024-11-20 04:46:40|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732078010000|2024-11-20 04:46:50|63.42|63.12|63.45|63.15|63.45|63.15|63.42|63.12|6
1732078020000|2024-11-20 04:47:00|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732078030000|2024-11-20 04:47:10|63.43|63.13|63.44|63.14|63.44|63.14|63.42|63.12|4
1732078040000|2024-11-20 04:47:20|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|3
1732078070000|2024-11-20 04:47:50|63.46|63.16|63.44|63.14|63.46|63.16|63.44|63.14|3
1732078080000|2024-11-20 04:48:00|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|5
1732078090000|2024-11-20 04:48:10|63.46|63.16|63.47|63.17|63.47|63.17|63.46|63.16|4
1732078110000|2024-11-20 04:48:30|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|3
1732078120000|2024-11-20 04:48:40|63.52|63.22|63.51|63.21|63.52|63.22|63.51|63.21|2
1732078130000|2024-11-20 04:48:50|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078140000|2024-11-20 04:49:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732078150000|2024-11-20 04:49:10|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078160000|2024-11-20 04:49:20|63.55|63.25|63.55|63.25|63.55|63.25|63.55|63.25|1
1732078170000|2024-11-20 04:49:30|63.58|63.28|63.56|63.26|63.58|63.28|63.55|63.25|5
1732078180000|2024-11-20 04:49:40|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078200000|2024-11-20 04:50:00|63.53|63.23|63.49|63.19|63.54|63.24|63.49|63.19|6
1732078210000|2024-11-20 04:50:10|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1732078220000|2024-11-20 04:50:20|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078230000|2024-11-20 04:50:30|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732078240000|2024-11-20 04:50:40|63.48|63.18|63.46|63.16|63.48|63.18|63.45|63.15|4
1732078250000|2024-11-20 04:50:50|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|2
1732078260000|2024-11-20 04:51:00|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|2
1732078270000|2024-11-20 04:51:10|63.43|63.13|63.41|63.11|63.43|63.13|63.41|63.11|10
1732078280000|2024-11-20 04:51:20|63.4|63.1|63.43|63.13|63.43|63.13|63.4|63.1|4
1732078290000|2024-11-20 04:51:30|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078300000|2024-11-20 04:51:40|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|2
1732078310000|2024-11-20 04:51:50|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078320000|2024-11-20 04:52:00|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078340000|2024-11-20 04:52:20|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078360000|2024-11-20 04:52:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078370000|2024-11-20 04:52:50|63.47|63.17|63.46|63.16|63.47|63.17|63.45|63.15|4
1732078390000|2024-11-20 04:53:10|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078400000|2024-11-20 04:53:20|63.48|63.18|63.52|63.22|63.52|63.22|63.48|63.18|3
1732078410000|2024-11-20 04:53:30|63.51|63.21|63.49|63.19|63.51|63.21|63.47|63.17|6
1732078420000|2024-11-20 04:53:40|63.5|63.2|63.5|63.2|63.51|63.21|63.5|63.2|3
1732078430000|2024-11-20 04:53:50|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732078460000|2024-11-20 04:54:20|63.49|63.19|63.51|63.21|63.51|63.21|63.49|63.19|4
1732078470000|2024-11-20 04:54:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078500000|2024-11-20 04:55:00|63.53|63.23|63.53|63.23|63.53|63.23|63.53|63.23|1
1732078510000|2024-11-20 04:55:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732078520000|2024-11-20 04:55:20|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732078530000|2024-11-20 04:55:30|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732078540000|2024-11-20 04:55:40|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732078560000|2024-11-20 04:56:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|3
1732078570000|2024-11-20 04:56:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732078580000|2024-11-20 04:56:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078590000|2024-11-20 04:56:30|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|4
1732078600000|2024-11-20 04:56:40|63.59|63.29|63.57|63.27|63.59|63.29|63.57|63.27|3
1732078610000|2024-11-20 04:56:50|63.58|63.28|63.58|63.28|63.58|63.28|63.58|63.28|1
1732078640000|2024-11-20 04:57:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078660000|2024-11-20 04:57:40|63.61|63.31|63.61|63.31|63.61|63.31|63.61|63.31|1
1732078680000|2024-11-20 04:58:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|5
1732078700000|2024-11-20 04:58:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732078710000|2024-11-20 04:58:30|63.56|63.26|63.5|63.2|63.56|63.26|63.5|63.2|4
1732078720000|2024-11-20 04:58:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078730000|2024-11-20 04:58:50|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078760000|2024-11-20 04:59:20|63.47|63.17|63.49|63.19|63.5|63.2|63.46|63.16|8
1732078770000|2024-11-20 04:59:30|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732078780000|2024-11-20 04:59:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078790000|2024-11-20 04:59:50|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078800000|2024-11-20 05:00:00|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|2
1732078810000|2024-11-20 05:00:10|63.44|63.14|63.46|63.16|63.46|63.16|63.43|63.13|4
1732078820000|2024-11-20 05:00:20|63.47|63.17|63.42|63.12|63.47|63.17|63.42|63.12|6
1732078830000|2024-11-20 05:00:30|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732078840000|2024-11-20 05:00:40|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|5
1732078850000|2024-11-20 05:00:50|63.52|63.22|63.51|63.21|63.52|63.22|63.5|63.2|3
1732078860000|2024-11-20 05:01:00|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|3
1732078870000|2024-11-20 05:01:10|63.5|63.2|63.53|63.23|63.53|63.23|63.5|63.2|4
1732078880000|2024-11-20 05:01:20|63.54|63.24|63.52|63.22|63.54|63.24|63.52|63.22|3
1732078900000|2024-11-20 05:01:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078910000|2024-11-20 05:01:50|63.5|63.2|63.47|63.17|63.5|63.2|63.47|63.17|3
1732078920000|2024-11-20 05:02:00|63.48|63.18|63.48|63.18|63.49|63.19|63.48|63.18|3
1732078930000|2024-11-20 05:02:10|63.47|63.17|63.44|63.14|63.48|63.18|63.44|63.14|8
1732078940000|2024-11-20 05:02:20|63.43|63.13|63.42|63.12|63.44|63.14|63.41|63.11|8
1732078950000|2024-11-20 05:02:30|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|10
1732078960000|2024-11-20 05:02:40|63.39|63.09|63.36|63.06|63.4|63.1|63.36|63.06|7
1732078970000|2024-11-20 05:02:50|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1732078980000|2024-11-20 05:03:00|63.34|63.04|63.32|63.02|63.34|63.04|63.31|63.01|4
1732078990000|2024-11-20 05:03:10|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|3
1732079000000|2024-11-20 05:03:20|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|2
1732079010000|2024-11-20 05:03:30|63.3|63|63.26|62.96|63.3|63|63.26|62.96|7
1732079020000|2024-11-20 05:03:40|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732079030000|2024-11-20 05:03:50|63.26|62.96|63.21|62.91|63.26|62.96|63.21|62.91|6
1732079050000|2024-11-20 05:04:10|63.22|62.92|63.24|62.94|63.24|62.94|63.22|62.92|3
1732079060000|2024-11-20 05:04:20|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732079070000|2024-11-20 05:04:30|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732079080000|2024-11-20 05:04:40|63.26|62.96|63.31|63.01|63.31|63.01|63.26|62.96|4
1732079090000|2024-11-20 05:04:50|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732079100000|2024-11-20 05:05:00|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1732079110000|2024-11-20 05:05:10|63.28|62.98|63.28|62.98|63.29|62.99|63.28|62.98|3
1732079120000|2024-11-20 05:05:20|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079130000|2024-11-20 05:05:30|63.32|63.02|63.31|63.01|63.33|63.03|63.3|63|8
1732079140000|2024-11-20 05:05:40|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1732079150000|2024-11-20 05:05:50|63.32|63.02|63.31|63.01|63.32|63.02|63.3|63|4
1732079160000|2024-11-20 05:06:00|63.32|63.02|63.32|63.02|63.32|63.02|63.32|63.02|1
1732079170000|2024-11-20 05:06:10|63.33|63.03|63.33|63.03|63.34|63.04|63.33|63.03|3
1732079180000|2024-11-20 05:06:20|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|6
1732079190000|2024-11-20 05:06:30|63.29|62.99|63.3|63|63.3|63|63.29|62.99|2
1732079200000|2024-11-20 05:06:40|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732079210000|2024-11-20 05:06:50|63.3|63|63.3|63|63.3|63|63.3|63|1
1732079240000|2024-11-20 05:07:20|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732079250000|2024-11-20 05:07:30|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079260000|2024-11-20 05:07:40|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|4
1732079270000|2024-11-20 05:07:50|63.34|63.04|63.35|63.05|63.35|63.05|63.33|63.03|4
1732079280000|2024-11-20 05:08:00|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732079290000|2024-11-20 05:08:10|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1732079300000|2024-11-20 05:08:20|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|3
1732079320000|2024-11-20 05:08:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732079330000|2024-11-20 05:08:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732079340000|2024-11-20 05:09:00|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732079350000|2024-11-20 05:09:10|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1732079360000|2024-11-20 05:09:20|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|3
1732079380000|2024-11-20 05:09:40|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|3
1732079390000|2024-11-20 05:09:50|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079400000|2024-11-20 05:10:00|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079420000|2024-11-20 05:10:20|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732079430000|2024-11-20 05:10:30|63.4|63.1|63.37|63.07|63.41|63.11|63.37|63.07|7
1732079440000|2024-11-20 05:10:40|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732079450000|2024-11-20 05:10:50|63.37|63.07|63.37|63.07|63.38|63.08|63.37|63.07|5
1732079470000|2024-11-20 05:11:10|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732079480000|2024-11-20 05:11:20|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079490000|2024-11-20 05:11:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|2
1732079500000|2024-11-20 05:11:40|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732079510000|2024-11-20 05:11:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732079520000|2024-11-20 05:12:00|63.42|63.12|63.43|63.13|63.43|63.13|63.41|63.11|4
1732079530000|2024-11-20 05:12:10|63.45|63.15|63.46|63.16|63.46|63.16|63.44|63.14|4
1732079540000|2024-11-20 05:12:20|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079550000|2024-11-20 05:12:30|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079560000|2024-11-20 05:12:40|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|7
1732079570000|2024-11-20 05:12:50|63.47|63.17|63.48|63.18|63.48|63.18|63.46|63.16|3
1732079580000|2024-11-20 05:13:00|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732079590000|2024-11-20 05:13:10|63.51|63.21|63.52|63.22|63.53|63.23|63.51|63.21|4
1732079600000|2024-11-20 05:13:20|63.53|63.23|63.53|63.23|63.54|63.24|63.52|63.22|5
1732079610000|2024-11-20 05:13:30|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|3
1732079620000|2024-11-20 05:13:40|63.55|63.25|63.56|63.26|63.56|63.26|63.55|63.25|2
1732079630000|2024-11-20 05:13:50|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732079640000|2024-11-20 05:14:00|63.6|63.3|63.6|63.3|63.61|63.31|63.6|63.3|9
1732079650000|2024-11-20 05:14:10|63.59|63.29|63.58|63.28|63.59|63.29|63.58|63.28|2
1732079660000|2024-11-20 05:14:20|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732079670000|2024-11-20 05:14:30|63.56|63.26|63.57|63.27|63.57|63.27|63.56|63.26|4
1732079680000|2024-11-20 05:14:40|63.56|63.26|63.54|63.24|63.56|63.26|63.53|63.23|4
1732079690000|2024-11-20 05:14:50|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732079700000|2024-11-20 05:15:00|63.52|63.22|63.5|63.2|63.52|63.22|63.5|63.2|4
1732079710000|2024-11-20 05:15:10|63.51|63.21|63.49|63.19|63.51|63.21|63.49|63.19|5
1732079720000|2024-11-20 05:15:20|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|8
1732079730000|2024-11-20 05:15:30|63.5|63.2|63.51|63.21|63.52|63.22|63.5|63.2|5
1732079740000|2024-11-20 05:15:40|63.5|63.2|63.49|63.19|63.51|63.21|63.49|63.19|6
1732079750000|2024-11-20 05:15:50|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732079760000|2024-11-20 05:16:00|63.46|63.16|63.42|63.12|63.46|63.16|63.4|63.1|11
1732079770000|2024-11-20 05:16:10|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079780000|2024-11-20 05:16:20|63.45|63.15|63.51|63.21|63.51|63.21|63.45|63.15|5
1732079790000|2024-11-20 05:16:30|63.52|63.22|63.49|63.19|63.52|63.22|63.49|63.19|3
1732079800000|2024-11-20 05:16:40|63.48|63.18|63.47|63.17|63.49|63.19|63.47|63.17|4
1732079810000|2024-11-20 05:16:50|63.48|63.18|63.5|63.2|63.5|63.2|63.48|63.18|3
1732079820000|2024-11-20 05:17:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732079830000|2024-11-20 05:17:10|63.52|63.22|63.52|63.22|63.52|63.22|63.51|63.21|3
1732079840000|2024-11-20 05:17:20|63.51|63.21|63.56|63.26|63.56|63.26|63.51|63.21|5
1732079850000|2024-11-20 05:17:30|63.57|63.27|63.58|63.28|63.58|63.28|63.56|63.26|6
1732079860000|2024-11-20 05:17:40|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732079870000|2024-11-20 05:17:50|63.61|63.31|63.62|63.32|63.64|63.34|63.61|63.31|4
1732079880000|2024-11-20 05:18:00|63.63|63.33|63.66|63.36|63.67|63.37|63.63|63.33|7
1732079890000|2024-11-20 05:18:10|63.67|63.37|63.66|63.36|63.67|63.37|63.66|63.36|4
1732079900000|2024-11-20 05:18:20|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|3
1732079940000|2024-11-20 05:19:00|63.68|63.38|63.68|63.38|63.69|63.39|63.68|63.38|3
1732079950000|2024-11-20 05:19:10|63.67|63.37|63.62|63.32|63.67|63.37|63.62|63.32|4
1732079960000|2024-11-20 05:19:20|63.63|63.33|63.63|63.33|63.63|63.33|63.63|63.33|1
1732079970000|2024-11-20 05:19:30|63.64|63.34|63.68|63.38|63.68|63.38|63.64|63.34|3
1732079990000|2024-11-20 05:19:50|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732080000000|2024-11-20 05:20:00|63.68|63.38|63.69|63.39|63.7|63.4|63.68|63.38|4
1732080010000|2024-11-20 05:20:10|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732080020000|2024-11-20 05:20:20|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|3
1732080030000|2024-11-20 05:20:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732080040000|2024-11-20 05:20:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732080050000|2024-11-20 05:20:50|63.71|63.41|63.74|63.44|63.74|63.44|63.71|63.41|3
1732080060000|2024-11-20 05:21:00|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|5
1732080070000|2024-11-20 05:21:10|63.78|63.48|63.77|63.47|63.78|63.48|63.76|63.46|4
1732080080000|2024-11-20 05:21:20|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|3
1732080090000|2024-11-20 05:21:30|63.76|63.46|63.79|63.49|63.79|63.49|63.76|63.46|4
1732080100000|2024-11-20 05:21:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|3
1732080110000|2024-11-20 05:21:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732080120000|2024-11-20 05:22:00|63.83|63.53|63.85|63.55|63.85|63.55|63.83|63.53|6
1732080130000|2024-11-20 05:22:10|63.88|63.58|63.89|63.59|63.92|63.62|63.88|63.58|6
1732080140000|2024-11-20 05:22:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|3
1732080150000|2024-11-20 05:22:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732080160000|2024-11-20 05:22:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732080170000|2024-11-20 05:22:50|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|3
1732080180000|2024-11-20 05:23:00|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732080190000|2024-11-20 05:23:10|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|6
1732080200000|2024-11-20 05:23:20|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|3
1732080210000|2024-11-20 05:23:30|63.95|63.65|63.94|63.64|63.96|63.66|63.93|63.63|5
1732080220000|2024-11-20 05:23:40|63.93|63.63|63.96|63.66|63.97|63.67|63.93|63.63|6
1732080230000|2024-11-20 05:23:50|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|4
1732080240000|2024-11-20 05:24:00|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732080250000|2024-11-20 05:24:10|63.95|63.65|64.01|63.71|64.01|63.71|63.95|63.65|6
1732080260000|2024-11-20 05:24:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732080270000|2024-11-20 05:24:30|64|63.7|64|63.7|64|63.7|64|63.7|1
1732080280000|2024-11-20 05:24:40|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|8
1732080290000|2024-11-20 05:24:50|64|63.7|64|63.7|64|63.7|63.99|63.69|5
1732080300000|2024-11-20 05:25:00|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732080310000|2024-11-20 05:25:10|64.01|63.71|64|63.7|64.02|63.72|64|63.7|4
1732080320000|2024-11-20 05:25:20|64.01|63.71|64.06|63.76|64.06|63.76|64.01|63.71|6
1732080330000|2024-11-20 05:25:30|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|5
1732080350000|2024-11-20 05:25:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732080360000|2024-11-20 05:26:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732080380000|2024-11-20 05:26:20|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732080390000|2024-11-20 05:26:30|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1732080400000|2024-11-20 05:26:40|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|3
1732080410000|2024-11-20 05:26:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732080420000|2024-11-20 05:27:00|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|2
1732080430000|2024-11-20 05:27:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732080440000|2024-11-20 05:27:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080450000|2024-11-20 05:27:30|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732080460000|2024-11-20 05:27:40|64.16|63.86|64.15|63.85|64.16|63.86|64.13|63.83|5
1732080470000|2024-11-20 05:27:50|64.16|63.86|64.18|63.88|64.18|63.88|64.16|63.86|3
1732080480000|2024-11-20 05:28:00|64.19|63.89|64.18|63.88|64.19|63.89|64.17|63.87|6
1732080490000|2024-11-20 05:28:10|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|8
1732080500000|2024-11-20 05:28:20|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732080510000|2024-11-20 05:28:30|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732080520000|2024-11-20 05:28:40|64.17|63.87|64.18|63.88|64.19|63.89|64.16|63.86|8
1732080530000|2024-11-20 05:28:50|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|8
1732080540000|2024-11-20 05:29:00|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|6
1732080550000|2024-11-20 05:29:10|64.18|63.88|64.16|63.86|64.19|63.89|64.16|63.86|11
1732080560000|2024-11-20 05:29:20|64.14|63.84|64.15|63.85|64.17|63.87|64.14|63.84|6
1732080570000|2024-11-20 05:29:30|64.16|63.86|64.18|63.88|64.19|63.89|64.16|63.86|5
1732080580000|2024-11-20 05:29:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080590000|2024-11-20 05:29:50|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080600000|2024-11-20 05:30:00|64.15|63.85|64.16|63.86|64.18|63.88|64.15|63.85|14
1732080610000|2024-11-20 05:30:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|4
1732080620000|2024-11-20 05:30:20|64.19|63.89|64.25|63.95|64.25|63.95|64.19|63.89|5
1732080630000|2024-11-20 05:30:30|64.23|63.93|64.19|63.89|64.25|63.95|64.19|63.89|7
1732080640000|2024-11-20 05:30:40|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080650000|2024-11-20 05:30:50|64.15|63.85|64.17|63.87|64.17|63.87|64.13|63.83|8
1732080660000|2024-11-20 05:31:00|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732080670000|2024-11-20 05:31:10|64.15|63.85|64.11|63.81|64.15|63.85|64.08|63.78|14
1732080680000|2024-11-20 05:31:20|64.1|63.8|64.16|63.86|64.16|63.86|64.09|63.79|10
1732080690000|2024-11-20 05:31:30|64.15|63.85|64.09|63.79|64.16|63.86|64.08|63.78|15
1732080700000|2024-11-20 05:31:40|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732080710000|2024-11-20 05:31:50|64.09|63.79|64.07|63.77|64.09|63.79|64.07|63.77|3
1732080720000|2024-11-20 05:32:00|64.06|63.76|64.02|63.72|64.06|63.76|64.02|63.72|5
1732080730000|2024-11-20 05:32:10|64.03|63.73|64.13|63.83|64.14|63.84|64.03|63.73|17
1732080740000|2024-11-20 05:32:20|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|9
1732080750000|2024-11-20 05:32:30|64.16|63.86|64.13|63.83|64.16|63.86|64.12|63.82|6
1732080760000|2024-11-20 05:32:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|7
1732080770000|2024-11-20 05:32:50|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|5
1732080780000|2024-11-20 05:33:00|64.09|63.79|64.07|63.77|64.1|63.8|64.05|63.75|9
1732080790000|2024-11-20 05:33:10|64.08|63.78|64.1|63.8|64.1|63.8|64.07|63.77|7
1732080800000|2024-11-20 05:33:20|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732080810000|2024-11-20 05:33:30|64.09|63.79|64.12|63.82|64.13|63.83|64.07|63.77|9
1732080820000|2024-11-20 05:33:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|3
1732080830000|2024-11-20 05:33:50|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732080840000|2024-11-20 05:34:00|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|7
1732080850000|2024-11-20 05:34:10|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|12
1732080860000|2024-11-20 05:34:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080880000|2024-11-20 05:34:40|64.04|63.74|64.06|63.76|64.06|63.76|64.03|63.73|5
1732080890000|2024-11-20 05:34:50|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080900000|2024-11-20 05:35:00|64.06|63.76|64.05|63.75|64.07|63.77|64.03|63.73|7
1732080910000|2024-11-20 05:35:10|64.06|63.76|64.08|63.78|64.08|63.78|64.04|63.74|7
1732080920000|2024-11-20 05:35:20|64.07|63.77|64.03|63.73|64.08|63.78|64.02|63.72|7
1732080930000|2024-11-20 05:35:30|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732080940000|2024-11-20 05:35:40|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|9
1732080950000|2024-11-20 05:35:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1732080960000|2024-11-20 05:36:00|64|63.7|63.98|63.68|64|63.7|63.96|63.66|5
1732080970000|2024-11-20 05:36:10|63.97|63.67|63.97|63.67|64.01|63.71|63.96|63.66|12
1732080980000|2024-11-20 05:36:20|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|6
1732080990000|2024-11-20 05:36:30|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732081000000|2024-11-20 05:36:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732081010000|2024-11-20 05:36:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732081020000|2024-11-20 05:37:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|4
1732081030000|2024-11-20 05:37:10|64.02|63.72|63.98|63.68|64.02|63.72|63.98|63.68|5
1732081040000|2024-11-20 05:37:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|7
1732081050000|2024-11-20 05:37:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732081060000|2024-11-20 05:37:40|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081070000|2024-11-20 05:37:50|63.97|63.67|63.98|63.68|63.98|63.68|63.96|63.66|4
1732081080000|2024-11-20 05:38:00|63.99|63.69|64.07|63.77|64.07|63.77|63.99|63.69|8
1732081090000|2024-11-20 05:38:10|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|5
1732081100000|2024-11-20 05:38:20|64.07|63.77|64.03|63.73|64.07|63.77|64.02|63.72|10
1732081110000|2024-11-20 05:38:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732081120000|2024-11-20 05:38:40|64|63.7|63.97|63.67|64|63.7|63.97|63.67|3
1732081130000|2024-11-20 05:38:50|63.96|63.66|63.95|63.65|63.97|63.67|63.95|63.65|4
1732081140000|2024-11-20 05:39:00|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|8
1732081150000|2024-11-20 05:39:10|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|4
1732081160000|2024-11-20 05:39:20|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732081170000|2024-11-20 05:39:30|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081180000|2024-11-20 05:39:40|63.93|63.63|63.92|63.62|63.93|63.63|63.91|63.61|5
1732081190000|2024-11-20 05:39:50|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|5
1732081200000|2024-11-20 05:40:00|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732081210000|2024-11-20 05:40:10|63.89|63.59|63.89|63.59|63.9|63.6|63.88|63.58|5
1732081240000|2024-11-20 05:40:40|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|7
1732081250000|2024-11-20 05:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|9
1732081260000|2024-11-20 05:41:00|63.88|63.58|63.89|63.59|63.9|63.6|63.87|63.57|6
1732081270000|2024-11-20 05:41:10|63.9|63.6|63.94|63.64|63.96|63.66|63.9|63.6|8
1732081280000|2024-11-20 05:41:20|63.93|63.63|63.91|63.61|63.94|63.64|63.91|63.61|5
1732081290000|2024-11-20 05:41:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732081300000|2024-11-20 05:41:40|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|2
1732081310000|2024-11-20 05:41:50|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|8
1732081320000|2024-11-20 05:42:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732081340000|2024-11-20 05:42:20|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732081350000|2024-11-20 05:42:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|4
1732081360000|2024-11-20 05:42:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732081370000|2024-11-20 05:42:50|63.9|63.6|63.9|63.6|63.91|63.61|63.9|63.6|3
1732081390000|2024-11-20 05:43:10|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|2
1732081400000|2024-11-20 05:43:20|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|7
1732081410000|2024-11-20 05:43:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732081420000|2024-11-20 05:43:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732081430000|2024-11-20 05:43:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732081440000|2024-11-20 05:44:00|63.91|63.61|63.85|63.55|63.91|63.61|63.84|63.54|7
1732081450000|2024-11-20 05:44:10|63.86|63.56|63.87|63.57|63.87|63.57|63.86|63.56|2
1732081460000|2024-11-20 05:44:20|63.88|63.58|63.9|63.6|63.9|63.6|63.87|63.57|5
1732081480000|2024-11-20 05:44:40|63.91|63.61|63.93|63.63|63.94|63.64|63.9|63.6|8
1732081490000|2024-11-20 05:44:50|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732081500000|2024-11-20 05:45:00|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|8
1732081510000|2024-11-20 05:45:10|63.84|63.54|63.77|63.47|63.84|63.54|63.77|63.47|7
1732081520000|2024-11-20 05:45:20|63.78|63.48|63.77|63.47|63.81|63.51|63.76|63.46|7
1732081540000|2024-11-20 05:45:40|63.78|63.48|63.78|63.48|63.79|63.49|63.78|63.48|3
1732081550000|2024-11-20 05:45:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732081560000|2024-11-20 05:46:00|63.76|63.46|63.74|63.44|63.76|63.46|63.71|63.41|8
1732081570000|2024-11-20 05:46:10|63.75|63.45|63.78|63.48|63.78|63.48|63.75|63.45|4
1732081580000|2024-11-20 05:46:20|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732081590000|2024-11-20 05:46:30|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|7
1732081600000|2024-11-20 05:46:40|63.8|63.5|63.8|63.5|63.8|63.5|63.79|63.49|3
1732081610000|2024-11-20 05:46:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|4
1732081620000|2024-11-20 05:47:00|63.78|63.48|63.81|63.51|63.82|63.52|63.78|63.48|5
1732081630000|2024-11-20 05:47:10|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732081640000|2024-11-20 05:47:20|63.83|63.53|63.87|63.57|63.87|63.57|63.83|63.53|5
1732081650000|2024-11-20 05:47:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732081670000|2024-11-20 05:47:50|63.91|63.61|63.93|63.63|63.94|63.64|63.91|63.61|5
1732081680000|2024-11-20 05:48:00|63.94|63.64|63.97|63.67|63.99|63.69|63.94|63.64|6
1732081690000|2024-11-20 05:48:10|63.98|63.68|63.97|63.67|63.98|63.68|63.95|63.65|13
1732081700000|2024-11-20 05:48:20|63.96|63.66|63.97|63.67|63.98|63.68|63.95|63.65|6
1732081710000|2024-11-20 05:48:30|63.96|63.66|64|63.7|64|63.7|63.96|63.66|5
1732081730000|2024-11-20 05:48:50|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|6
1732081740000|2024-11-20 05:49:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732081750000|2024-11-20 05:49:10|63.99|63.69|63.97|63.67|63.99|63.69|63.96|63.66|7
1732081760000|2024-11-20 05:49:20|63.96|63.66|63.97|63.67|63.98|63.68|63.96|63.66|4
1732081770000|2024-11-20 05:49:30|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|2
1732081780000|2024-11-20 05:49:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732081790000|2024-11-20 05:49:50|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732081800000|2024-11-20 05:50:00|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|4
1732081810000|2024-11-20 05:50:10|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732081820000|2024-11-20 05:50:20|64.1|63.8|64.12|63.82|64.12|63.82|64.09|63.79|5
1732081830000|2024-11-20 05:50:30|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|3
1732081850000|2024-11-20 05:50:50|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732081860000|2024-11-20 05:51:00|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|4
1732081870000|2024-11-20 05:51:10|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732081880000|2024-11-20 05:51:20|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|6
1732081890000|2024-11-20 05:51:30|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732081900000|2024-11-20 05:51:40|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|5
1732081910000|2024-11-20 05:51:50|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732081920000|2024-11-20 05:52:00|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732081930000|2024-11-20 05:52:10|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732081940000|2024-11-20 05:52:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732081950000|2024-11-20 05:52:30|64.09|63.79|64.1|63.8|64.11|63.81|64.08|63.78|8
1732081970000|2024-11-20 05:52:50|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732081980000|2024-11-20 05:53:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732081990000|2024-11-20 05:53:10|64.12|63.82|64.14|63.84|64.16|63.86|64.12|63.82|7
1732082000000|2024-11-20 05:53:20|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732082010000|2024-11-20 05:53:30|64.15|63.85|64.09|63.79|64.15|63.85|64.08|63.78|6
1732082020000|2024-11-20 05:53:40|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732082030000|2024-11-20 05:53:50|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732082080000|2024-11-20 05:54:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732082110000|2024-11-20 05:55:10|64.08|63.78|64.08|63.78|64.09|63.79|64.07|63.77|5
1732082120000|2024-11-20 05:55:20|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|3
1732082130000|2024-11-20 05:55:30|64.12|63.82|64.13|63.83|64.16|63.86|64.12|63.82|8
1732082140000|2024-11-20 05:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|6
1732082150000|2024-11-20 05:55:50|64.1|63.8|64.08|63.78|64.11|63.81|64.08|63.78|9
1732082160000|2024-11-20 05:56:00|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732082170000|2024-11-20 05:56:10|64.08|63.78|64.04|63.74|64.08|63.78|64.03|63.73|6
1732082180000|2024-11-20 05:56:20|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|4
1732082190000|2024-11-20 05:56:30|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732082200000|2024-11-20 05:56:40|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|6
1732082210000|2024-11-20 05:56:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732082220000|2024-11-20 05:57:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|4
1732082230000|2024-11-20 05:57:10|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732082250000|2024-11-20 05:57:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732082280000|2024-11-20 05:58:00|64.07|63.77|64.04|63.74|64.07|63.77|64.04|63.74|12
1732082290000|2024-11-20 05:58:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732082400000|2024-11-20 06:00:00|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732082410000|2024-11-20 06:00:10|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|6
1732082420000|2024-11-20 06:00:20|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732082440000|2024-11-20 06:00:40|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|5
1732082450000|2024-11-20 06:00:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|5
1732082460000|2024-11-20 06:01:00|64.3|64|64.24|63.94|64.3|64|64.24|63.94|6
1732082470000|2024-11-20 06:01:10|64.23|63.93|64.21|63.91|64.23|63.93|64.21|63.91|3
1732082490000|2024-11-20 06:01:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082500000|2024-11-20 06:01:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|4
1732082520000|2024-11-20 06:02:00|64.28|63.98|64.26|63.96|64.29|63.99|64.26|63.96|6
1732082530000|2024-11-20 06:02:10|64.27|63.97|64.34|64.04|64.34|64.04|64.26|63.96|11
1732082540000|2024-11-20 06:02:20|64.31|64.01|64.24|63.94|64.33|64.03|64.24|63.94|13
1732082550000|2024-11-20 06:02:30|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|3
1732082560000|2024-11-20 06:02:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082570000|2024-11-20 06:02:50|64.25|63.95|64.3|64|64.31|64.01|64.25|63.95|9
1732082580000|2024-11-20 06:03:00|64.29|63.99|64.33|64.03|64.33|64.03|64.29|63.99|5
1732082590000|2024-11-20 06:03:10|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1732082600000|2024-11-20 06:03:20|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|3
1732082610000|2024-11-20 06:03:30|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|4
1732082620000|2024-11-20 06:03:40|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732082630000|2024-11-20 06:03:50|64.44|64.14|64.51|64.21|64.51|64.21|64.44|64.14|5
1732082660000|2024-11-20 06:04:20|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732082670000|2024-11-20 06:04:30|64.44|64.14|64.44|64.14|64.44|64.14|64.42|64.12|7
1732082680000|2024-11-20 06:04:40|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|4
1732082690000|2024-11-20 06:04:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|11
1732082700000|2024-11-20 06:05:00|64.47|64.17|64.47|64.17|64.48|64.18|64.45|64.15|6
1732082710000|2024-11-20 06:05:10|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|6
1732082720000|2024-11-20 06:05:20|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|4
1732082730000|2024-11-20 06:05:30|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732082740000|2024-11-20 06:05:40|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732082760000|2024-11-20 06:06:00|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732082770000|2024-11-20 06:06:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732082790000|2024-11-20 06:06:30|64.42|64.12|64.39|64.09|64.42|64.12|64.39|64.09|4
1732082810000|2024-11-20 06:06:50|64.4|64.1|64.4|64.1|64.41|64.11|64.35|64.05|9
1732082820000|2024-11-20 06:07:00|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|5
1732082830000|2024-11-20 06:07:10|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082840000|2024-11-20 06:07:20|64.44|64.14|64.44|64.14|64.44|64.14|64.43|64.13|3
1732082860000|2024-11-20 06:07:40|64.45|64.15|64.49|64.19|64.5|64.2|64.45|64.15|4
1732082870000|2024-11-20 06:07:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732082880000|2024-11-20 06:08:00|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082890000|2024-11-20 06:08:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732082900000|2024-11-20 06:08:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732082920000|2024-11-20 06:08:40|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|4
1732082940000|2024-11-20 06:09:00|64.49|64.19|64.44|64.14|64.49|64.19|64.44|64.14|3
1732082950000|2024-11-20 06:09:10|64.45|64.15|64.41|64.11|64.45|64.15|64.4|64.1|5
1732082960000|2024-11-20 06:09:20|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1732082970000|2024-11-20 06:09:30|64.39|64.09|64.34|64.04|64.4|64.1|64.33|64.03|13
1732082980000|2024-11-20 06:09:40|64.35|64.05|64.35|64.05|64.35|64.05|64.33|64.03|5
1732082990000|2024-11-20 06:09:50|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1732083000000|2024-11-20 06:10:00|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|4
1732083010000|2024-11-20 06:10:10|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083020000|2024-11-20 06:10:20|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083030000|2024-11-20 06:10:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732083050000|2024-11-20 06:10:50|64.36|64.06|64.37|64.07|64.41|64.11|64.36|64.06|10
1732083060000|2024-11-20 06:11:00|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|4
1732083070000|2024-11-20 06:11:10|64.35|64.05|64.4|64.1|64.41|64.11|64.35|64.05|7
1732083080000|2024-11-20 06:11:20|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732083090000|2024-11-20 06:11:30|64.42|64.12|64.44|64.14|64.46|64.16|64.42|64.12|5
1732083110000|2024-11-20 06:11:50|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|7
1732083120000|2024-11-20 06:12:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732083140000|2024-11-20 06:12:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732083150000|2024-11-20 06:12:30|64.38|64.08|64.32|64.02|64.38|64.08|64.32|64.02|4
1732083160000|2024-11-20 06:12:40|64.33|64.03|64.33|64.03|64.34|64.04|64.31|64.01|6
1732083190000|2024-11-20 06:13:10|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1732083200000|2024-11-20 06:13:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732083230000|2024-11-20 06:13:50|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|4
1732083240000|2024-11-20 06:14:00|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732083250000|2024-11-20 06:14:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083260000|2024-11-20 06:14:20|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732083270000|2024-11-20 06:14:30|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083280000|2024-11-20 06:14:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732083290000|2024-11-20 06:14:50|64.21|63.91|64.19|63.89|64.21|63.91|64.14|63.84|11
1732083300000|2024-11-20 06:15:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732083310000|2024-11-20 06:15:10|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|3
1732083320000|2024-11-20 06:15:20|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|5
1732083330000|2024-11-20 06:15:30|64.21|63.91|64.21|63.91|64.22|63.92|64.21|63.91|3
1732083350000|2024-11-20 06:15:50|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732083360000|2024-11-20 06:16:00|64.21|63.91|64.22|63.92|64.22|63.92|64.2|63.9|8
1732083370000|2024-11-20 06:16:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732083380000|2024-11-20 06:16:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|4
1732083390000|2024-11-20 06:16:30|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|5
1732083400000|2024-11-20 06:16:40|64.2|63.9|64.16|63.86|64.2|63.9|64.16|63.86|6
1732083410000|2024-11-20 06:16:50|64.15|63.85|64.16|63.86|64.18|63.88|64.14|63.84|8
1732083420000|2024-11-20 06:17:00|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732083430000|2024-11-20 06:17:10|64.14|63.84|64.21|63.91|64.22|63.92|64.14|63.84|8
1732083440000|2024-11-20 06:17:20|64.17|63.87|64.12|63.82|64.17|63.87|64.12|63.82|10
1732083450000|2024-11-20 06:17:30|64.11|63.81|64.08|63.78|64.11|63.81|64.07|63.77|8
1732083460000|2024-11-20 06:17:40|64.09|63.79|64.14|63.84|64.15|63.85|64.09|63.79|5
1732083470000|2024-11-20 06:17:50|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732083480000|2024-11-20 06:18:00|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083500000|2024-11-20 06:18:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732083510000|2024-11-20 06:18:30|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083520000|2024-11-20 06:18:40|64.13|63.83|64.14|63.84|64.14|63.84|64.12|63.82|4
1732083530000|2024-11-20 06:18:50|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083540000|2024-11-20 06:19:00|64.14|63.84|64.14|63.84|64.15|63.85|64.14|63.84|5
1732083550000|2024-11-20 06:19:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732083560000|2024-11-20 06:19:20|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732083570000|2024-11-20 06:19:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|7
1732083580000|2024-11-20 06:19:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|7
1732083590000|2024-11-20 06:19:50|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|3
1732083610000|2024-11-20 06:20:10|64.15|63.85|64.19|63.89|64.19|63.89|64.15|63.85|2
1732083620000|2024-11-20 06:20:20|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732083630000|2024-11-20 06:20:30|64.17|63.87|64.16|63.86|64.17|63.87|64.16|63.86|2
1732083640000|2024-11-20 06:20:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732083650000|2024-11-20 06:20:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083660000|2024-11-20 06:21:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|4
1732083670000|2024-11-20 06:21:10|64.14|63.84|64.17|63.87|64.21|63.91|64.14|63.84|16
1732083680000|2024-11-20 06:21:20|64.18|63.88|64.24|63.94|64.25|63.95|64.18|63.88|8
1732083690000|2024-11-20 06:21:30|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|2
1732083710000|2024-11-20 06:21:50|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732083720000|2024-11-20 06:22:00|64.25|63.95|64.25|63.95|64.26|63.96|64.24|63.94|9
1732083730000|2024-11-20 06:22:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732083740000|2024-11-20 06:22:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083770000|2024-11-20 06:22:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|4
1732083780000|2024-11-20 06:23:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|6
1732083790000|2024-11-20 06:23:10|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|6
1732083800000|2024-11-20 06:23:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732083810000|2024-11-20 06:23:30|64.2|63.9|64.24|63.94|64.25|63.95|64.2|63.9|5
1732083820000|2024-11-20 06:23:40|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083860000|2024-11-20 06:24:20|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083870000|2024-11-20 06:24:30|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732083890000|2024-11-20 06:24:50|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083900000|2024-11-20 06:25:00|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083910000|2024-11-20 06:25:10|64.22|63.92|64.21|63.91|64.22|63.92|64.21|63.91|2
1732083920000|2024-11-20 06:25:20|64.22|63.92|64.23|63.93|64.24|63.94|64.22|63.92|8
1732083930000|2024-11-20 06:25:30|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|6
1732083940000|2024-11-20 06:25:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732083950000|2024-11-20 06:25:50|64.3|64|64.3|64|64.31|64.01|64.29|63.99|5
1732083960000|2024-11-20 06:26:00|64.29|63.99|64.22|63.92|64.29|63.99|64.22|63.92|7
1732083970000|2024-11-20 06:26:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083980000|2024-11-20 06:26:20|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732083990000|2024-11-20 06:26:30|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|5
1732084000000|2024-11-20 06:26:40|64.18|63.88|64.19|63.89|64.2|63.9|64.17|63.87|5
1732084010000|2024-11-20 06:26:50|64.2|63.9|64.2|63.9|64.21|63.91|64.2|63.9|3
1732084020000|2024-11-20 06:27:00|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732084040000|2024-11-20 06:27:20|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084070000|2024-11-20 06:27:50|64.21|63.91|64.25|63.95|64.27|63.97|64.21|63.91|9
1732084090000|2024-11-20 06:28:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732084100000|2024-11-20 06:28:20|64.23|63.93|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084110000|2024-11-20 06:28:30|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|3
1732084120000|2024-11-20 06:28:40|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|10
1732084130000|2024-11-20 06:28:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732084140000|2024-11-20 06:29:00|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|4
1732084160000|2024-11-20 06:29:20|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084170000|2024-11-20 06:29:30|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732084180000|2024-11-20 06:29:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732084190000|2024-11-20 06:29:50|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|5
1732084200000|2024-11-20 06:30:00|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732084210000|2024-11-20 06:30:10|64.2|63.9|64.22|63.92|64.22|63.92|64.2|63.9|3
1732084220000|2024-11-20 06:30:20|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|4
1732084230000|2024-11-20 06:30:30|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084240000|2024-11-20 06:30:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732084260000|2024-11-20 06:31:00|64.17|63.87|64.13|63.83|64.17|63.87|64.13|63.83|5
1732084270000|2024-11-20 06:31:10|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732084280000|2024-11-20 06:31:20|64.14|63.84|64.08|63.78|64.14|63.84|64.08|63.78|5
1732084300000|2024-11-20 06:31:40|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732084310000|2024-11-20 06:31:50|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|8
1732084330000|2024-11-20 06:32:10|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|3
1732084340000|2024-11-20 06:32:20|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732084350000|2024-11-20 06:32:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732084360000|2024-11-20 06:32:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|2
1732084370000|2024-11-20 06:32:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|2
1732084380000|2024-11-20 06:33:00|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732084390000|2024-11-20 06:33:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732084400000|2024-11-20 06:33:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732084440000|2024-11-20 06:34:00|64.01|63.71|63.98|63.68|64.01|63.71|63.98|63.68|3
1732084470000|2024-11-20 06:34:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084490000|2024-11-20 06:34:50|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732084500000|2024-11-20 06:35:00|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084520000|2024-11-20 06:35:20|63.96|63.66|63.96|63.66|63.96|63.66|63.94|63.64|5
1732084530000|2024-11-20 06:35:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084550000|2024-11-20 06:35:50|63.96|63.66|63.96|63.66|63.96|63.66|63.95|63.65|3
1732084560000|2024-11-20 06:36:00|63.97|63.67|64|63.7|64|63.7|63.97|63.67|3
1732084570000|2024-11-20 06:36:10|64.02|63.72|64.01|63.71|64.04|63.74|64.01|63.71|5
1732084580000|2024-11-20 06:36:20|64.02|63.72|64|63.7|64.02|63.72|64|63.7|3
1732084590000|2024-11-20 06:36:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732084600000|2024-11-20 06:36:40|64|63.7|64|63.7|64|63.7|64|63.7|1
1732084610000|2024-11-20 06:36:50|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|2
1732084620000|2024-11-20 06:37:00|63.98|63.68|64|63.7|64|63.7|63.98|63.68|3
1732084630000|2024-11-20 06:37:10|64.01|63.71|64.04|63.74|64.04|63.74|64.01|63.71|4
1732084640000|2024-11-20 06:37:20|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732084650000|2024-11-20 06:37:30|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732084660000|2024-11-20 06:37:40|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732084670000|2024-11-20 06:37:50|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732084680000|2024-11-20 06:38:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732084690000|2024-11-20 06:38:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732084700000|2024-11-20 06:38:20|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|2
1732084710000|2024-11-20 06:38:30|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732084720000|2024-11-20 06:38:40|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084730000|2024-11-20 06:38:50|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|3
1732084740000|2024-11-20 06:39:00|63.97|63.67|63.94|63.64|63.97|63.67|63.94|63.64|5
1732084750000|2024-11-20 06:39:10|63.93|63.63|63.84|63.54|63.93|63.63|63.84|63.54|6
1732084760000|2024-11-20 06:39:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732084770000|2024-11-20 06:39:30|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|5
1732084780000|2024-11-20 06:39:40|63.82|63.52|63.87|63.57|63.87|63.57|63.82|63.52|6
1732084790000|2024-11-20 06:39:50|63.86|63.56|63.87|63.57|63.88|63.58|63.86|63.56|4
1732084800000|2024-11-20 06:40:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732084810000|2024-11-20 06:40:10|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732084820000|2024-11-20 06:40:20|63.89|63.59|63.92|63.62|63.93|63.63|63.89|63.59|9
1732084830000|2024-11-20 06:40:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732084840000|2024-11-20 06:40:40|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|3
1732084850000|2024-11-20 06:40:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732084860000|2024-11-20 06:41:00|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|5
1732084870000|2024-11-20 06:41:10|63.88|63.58|63.88|63.58|63.89|63.59|63.87|63.57|10
1732084890000|2024-11-20 06:41:30|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|3
1732084900000|2024-11-20 06:41:40|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|2
1732084920000|2024-11-20 06:42:00|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732084940000|2024-11-20 06:42:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732084950000|2024-11-20 06:42:30|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732084960000|2024-11-20 06:42:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732084970000|2024-11-20 06:42:50|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732084980000|2024-11-20 06:43:00|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|4
1732084990000|2024-11-20 06:43:10|63.78|63.48|63.7|63.4|63.78|63.48|63.7|63.4|6
1732085000000|2024-11-20 06:43:20|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|5
1732085010000|2024-11-20 06:43:30|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|9
1732085020000|2024-11-20 06:43:40|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732085030000|2024-11-20 06:43:50|63.68|63.38|63.68|63.38|63.68|63.38|63.68|63.38|1
1732085040000|2024-11-20 06:44:00|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1732085050000|2024-11-20 06:44:10|63.67|63.37|63.63|63.33|63.67|63.37|63.63|63.33|4
1732085060000|2024-11-20 06:44:20|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|4
1732085070000|2024-11-20 06:44:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732085080000|2024-11-20 06:44:40|63.67|63.37|63.67|63.37|63.68|63.38|63.67|63.37|3
1732085090000|2024-11-20 06:44:50|63.66|63.36|63.66|63.36|63.66|63.36|63.66|63.36|1
1732085100000|2024-11-20 06:45:00|63.72|63.42|63.73|63.43|63.73|63.43|63.7|63.4|5
1732085110000|2024-11-20 06:45:10|63.72|63.42|63.69|63.39|63.73|63.43|63.69|63.39|7
1732085120000|2024-11-20 06:45:20|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732085130000|2024-11-20 06:45:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732085140000|2024-11-20 06:45:40|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732085150000|2024-11-20 06:45:50|63.69|63.39|63.75|63.45|63.76|63.46|63.69|63.39|7
1732085160000|2024-11-20 06:46:00|63.76|63.46|63.76|63.46|63.76|63.46|63.75|63.45|3
1732085170000|2024-11-20 06:46:10|63.79|63.49|63.8|63.5|63.81|63.51|63.78|63.48|9
1732085180000|2024-11-20 06:46:20|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|2
1732085190000|2024-11-20 06:46:30|63.83|63.53|63.83|63.53|63.84|63.54|63.82|63.52|5
1732085200000|2024-11-20 06:46:40|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732085210000|2024-11-20 06:46:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085220000|2024-11-20 06:47:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|6
1732085230000|2024-11-20 06:47:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|5
1732085240000|2024-11-20 06:47:20|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1732085250000|2024-11-20 06:47:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085260000|2024-11-20 06:47:40|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|3
1732085270000|2024-11-20 06:47:50|63.77|63.47|63.75|63.45|63.77|63.47|63.74|63.44|4
1732085280000|2024-11-20 06:48:00|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085290000|2024-11-20 06:48:10|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085300000|2024-11-20 06:48:20|63.76|63.46|63.76|63.46|63.76|63.46|63.76|63.46|1
1732085310000|2024-11-20 06:48:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085320000|2024-11-20 06:48:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085330000|2024-11-20 06:48:50|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732085340000|2024-11-20 06:49:00|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732085360000|2024-11-20 06:49:20|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085370000|2024-11-20 06:49:30|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085380000|2024-11-20 06:49:40|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|4
1732085390000|2024-11-20 06:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732085400000|2024-11-20 06:50:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732085410000|2024-11-20 06:50:10|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732085430000|2024-11-20 06:50:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085440000|2024-11-20 06:50:40|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732085450000|2024-11-20 06:50:50|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732085460000|2024-11-20 06:51:00|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732085470000|2024-11-20 06:51:10|63.87|63.57|63.9|63.6|63.91|63.61|63.87|63.57|4
1732085480000|2024-11-20 06:51:20|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732085500000|2024-11-20 06:51:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732085520000|2024-11-20 06:52:00|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|3
1732085530000|2024-11-20 06:52:10|63.88|63.58|63.84|63.54|63.89|63.59|63.83|63.53|9
1732085550000|2024-11-20 06:52:30|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732085560000|2024-11-20 06:52:40|63.88|63.58|63.88|63.58|63.91|63.61|63.85|63.55|10
1732085570000|2024-11-20 06:52:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732085580000|2024-11-20 06:53:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085590000|2024-11-20 06:53:10|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732085620000|2024-11-20 06:53:40|63.89|63.59|63.85|63.55|63.89|63.59|63.85|63.55|5
1732085630000|2024-11-20 06:53:50|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|2
1732085650000|2024-11-20 06:54:10|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085660000|2024-11-20 06:54:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085680000|2024-11-20 06:54:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|3
1732085690000|2024-11-20 06:54:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085710000|2024-11-20 06:55:10|63.88|63.58|63.9|63.6|63.91|63.61|63.88|63.58|5
1732085720000|2024-11-20 06:55:20|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732085730000|2024-11-20 06:55:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732085740000|2024-11-20 06:55:40|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|5
1732085750000|2024-11-20 06:55:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732085760000|2024-11-20 06:56:00|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|8
1732085770000|2024-11-20 06:56:10|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|2
1732085780000|2024-11-20 06:56:20|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732085800000|2024-11-20 06:56:40|63.93|63.63|63.89|63.59|63.93|63.63|63.89|63.59|5
1732085810000|2024-11-20 06:56:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085850000|2024-11-20 06:57:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085890000|2024-11-20 06:58:10|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|3
1732085900000|2024-11-20 06:58:20|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|7
1732085910000|2024-11-20 06:58:30|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732085920000|2024-11-20 06:58:40|63.77|63.47|63.73|63.43|63.77|63.47|63.73|63.43|2
1732085930000|2024-11-20 06:58:50|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|3
1732085950000|2024-11-20 06:59:10|63.74|63.44|63.75|63.45|63.75|63.45|63.73|63.43|4
1732085960000|2024-11-20 06:59:20|63.76|63.46|63.78|63.48|63.78|63.48|63.75|63.45|4
1732086000000|2024-11-20 07:00:00|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|2
1732086010000|2024-11-20 07:00:10|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|4
1732086020000|2024-11-20 07:00:20|63.72|63.42|63.71|63.41|63.73|63.43|63.71|63.41|4
1732086030000|2024-11-20 07:00:30|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|3
1732086040000|2024-11-20 07:00:40|63.71|63.41|63.7|63.4|63.72|63.42|63.69|63.39|6
1732086050000|2024-11-20 07:00:50|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|3
1732086060000|2024-11-20 07:01:00|63.74|63.44|63.78|63.48|63.79|63.49|63.74|63.44|6
1732086070000|2024-11-20 07:01:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732086080000|2024-11-20 07:01:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732086090000|2024-11-20 07:01:30|63.77|63.47|63.79|63.49|63.79|63.49|63.77|63.47|3
1732086100000|2024-11-20 07:01:40|63.78|63.48|63.79|63.49|63.79|63.49|63.78|63.48|2
1732086110000|2024-11-20 07:01:50|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732086120000|2024-11-20 07:02:00|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732086130000|2024-11-20 07:02:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732086140000|2024-11-20 07:02:20|63.74|63.44|63.74|63.44|63.75|63.45|63.73|63.43|5
1732086150000|2024-11-20 07:02:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732086160000|2024-11-20 07:02:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732086180000|2024-11-20 07:03:00|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|3
1732086190000|2024-11-20 07:03:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732086200000|2024-11-20 07:03:20|63.73|63.43|63.68|63.38|63.74|63.44|63.68|63.38|9
1732086220000|2024-11-20 07:03:40|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1732086230000|2024-11-20 07:03:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732086240000|2024-11-20 07:04:00|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732086250000|2024-11-20 07:04:10|63.6|63.3|63.6|63.3|63.63|63.33|63.6|63.3|6
1732086260000|2024-11-20 07:04:20|63.59|63.29|63.63|63.33|63.63|63.33|63.56|63.26|10
1732086270000|2024-11-20 07:04:30|63.65|63.35|63.64|63.34|63.66|63.36|63.64|63.34|4
1732086280000|2024-11-20 07:04:40|63.65|63.35|63.65|63.35|63.67|63.37|63.65|63.35|5
1732086290000|2024-11-20 07:04:50|63.64|63.34|63.61|63.31|63.64|63.34|63.61|63.31|3
1732086300000|2024-11-20 07:05:00|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732086310000|2024-11-20 07:05:10|63.65|63.35|63.64|63.34|63.65|63.35|63.63|63.33|4
1732086320000|2024-11-20 07:05:20|63.63|63.33|63.57|63.27|63.63|63.33|63.57|63.27|7
1732086330000|2024-11-20 07:05:30|63.58|63.28|63.63|63.33|63.63|63.33|63.58|63.28|8
1732086340000|2024-11-20 07:05:40|63.64|63.34|63.64|63.34|63.65|63.35|63.63|63.33|11
1732086350000|2024-11-20 07:05:50|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|3
1732086360000|2024-11-20 07:06:00|63.6|63.3|63.58|63.28|63.61|63.31|63.58|63.28|4
1732086370000|2024-11-20 07:06:10|63.57|63.27|63.56|63.26|63.58|63.28|63.56|63.26|4
1732086380000|2024-11-20 07:06:20|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086390000|2024-11-20 07:06:30|63.52|63.22|63.53|63.23|63.53|63.23|63.52|63.22|2
1732086400000|2024-11-20 07:06:40|63.54|63.24|63.56|63.26|63.56|63.26|63.54|63.24|3
1732086410000|2024-11-20 07:06:50|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732086420000|2024-11-20 07:07:00|63.56|63.26|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086430000|2024-11-20 07:07:10|63.56|63.26|63.59|63.29|63.6|63.3|63.56|63.26|9
1732086440000|2024-11-20 07:07:20|63.58|63.28|63.55|63.25|63.59|63.29|63.55|63.25|8
1732086450000|2024-11-20 07:07:30|63.54|63.24|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086460000|2024-11-20 07:07:40|63.56|63.26|63.56|63.26|63.56|63.26|63.55|63.25|3
1732086470000|2024-11-20 07:07:50|63.58|63.28|63.61|63.31|63.61|63.31|63.58|63.28|3
1732086480000|2024-11-20 07:08:00|63.64|63.34|63.63|63.33|63.66|63.36|63.63|63.33|8
1732086490000|2024-11-20 07:08:10|63.62|63.32|63.61|63.31|63.62|63.32|63.61|63.31|2
1732086500000|2024-11-20 07:08:20|63.62|63.32|63.62|63.32|63.62|63.32|63.61|63.31|3
1732086510000|2024-11-20 07:08:30|63.61|63.31|63.63|63.33|63.63|63.33|63.61|63.31|3
1732086520000|2024-11-20 07:08:40|63.62|63.32|63.62|63.32|63.62|63.32|63.62|63.32|1
1732086530000|2024-11-20 07:08:50|63.61|63.31|63.59|63.29|63.61|63.31|63.59|63.29|2
1732086540000|2024-11-20 07:09:00|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086550000|2024-11-20 07:09:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086560000|2024-11-20 07:09:20|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086570000|2024-11-20 07:09:30|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732086580000|2024-11-20 07:09:40|63.58|63.28|63.56|63.26|63.58|63.28|63.56|63.26|3
1732086590000|2024-11-20 07:09:50|63.57|63.27|63.57|63.27|63.58|63.28|63.57|63.27|3
1732086600000|2024-11-20 07:10:00|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732086610000|2024-11-20 07:10:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732086620000|2024-11-20 07:10:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732086630000|2024-11-20 07:10:30|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|2
1732086640000|2024-11-20 07:10:40|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086650000|2024-11-20 07:10:50|63.61|63.31|63.59|63.29|63.61|63.31|63.58|63.28|7
1732086670000|2024-11-20 07:11:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086680000|2024-11-20 07:11:20|63.57|63.27|63.53|63.23|63.57|63.27|63.53|63.23|7
1732086690000|2024-11-20 07:11:30|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086710000|2024-11-20 07:11:50|63.56|63.26|63.56|63.26|63.57|63.27|63.55|63.25|5
1732086720000|2024-11-20 07:12:00|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086730000|2024-11-20 07:12:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|4
1732086740000|2024-11-20 07:12:20|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086760000|2024-11-20 07:12:40|63.54|63.24|63.54|63.24|63.54|63.24|63.54|63.24|1
1732086770000|2024-11-20 07:12:50|63.55|63.25|63.55|63.25|63.55|63.25|63.54|63.24|3
1732086780000|2024-11-20 07:13:00|63.56|63.26|63.59|63.29|63.59|63.29|63.56|63.26|4
1732086790000|2024-11-20 07:13:10|63.6|63.3|63.64|63.34|63.64|63.34|63.6|63.3|5
1732086800000|2024-11-20 07:13:20|63.65|63.35|63.65|63.35|63.67|63.37|63.64|63.34|9
1732086810000|2024-11-20 07:13:30|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|4
1732086820000|2024-11-20 07:13:40|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|2
1732086830000|2024-11-20 07:13:50|63.68|63.38|63.65|63.35|63.69|63.39|63.65|63.35|8
1732086840000|2024-11-20 07:14:00|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1732086850000|2024-11-20 07:14:10|63.65|63.35|63.67|63.37|63.67|63.37|63.65|63.35|2
1732086860000|2024-11-20 07:14:20|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732086900000|2024-11-20 07:15:00|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|5
1732086910000|2024-11-20 07:15:10|63.7|63.4|63.71|63.41|63.71|63.41|63.69|63.39|8
1732086920000|2024-11-20 07:15:20|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732086930000|2024-11-20 07:15:30|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732086940000|2024-11-20 07:15:40|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|8
1732086950000|2024-11-20 07:15:50|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|5
1732086970000|2024-11-20 07:16:10|63.71|63.41|63.78|63.48|63.78|63.48|63.71|63.41|6
1732086980000|2024-11-20 07:16:20|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|3
1732086990000|2024-11-20 07:16:30|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732087000000|2024-11-20 07:16:40|63.81|63.51|63.88|63.58|63.88|63.58|63.81|63.51|4
1732087010000|2024-11-20 07:16:50|63.89|63.59|63.89|63.59|63.92|63.62|63.88|63.58|7
1732087020000|2024-11-20 07:17:00|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|6
1732087030000|2024-11-20 07:17:10|63.86|63.56|63.86|63.56|63.88|63.58|63.86|63.56|4
1732087040000|2024-11-20 07:17:20|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|5
1732087050000|2024-11-20 07:17:30|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|6
1732087060000|2024-11-20 07:17:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732087070000|2024-11-20 07:17:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732087080000|2024-11-20 07:18:00|63.84|63.54|63.87|63.57|63.87|63.57|63.84|63.54|3
1732087090000|2024-11-20 07:18:10|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|5
1732087100000|2024-11-20 07:18:20|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732087110000|2024-11-20 07:18:30|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|4
1732087120000|2024-11-20 07:18:40|63.98|63.68|63.99|63.69|64|63.7|63.98|63.68|3
1732087140000|2024-11-20 07:19:00|63.98|63.68|64.04|63.74|64.04|63.74|63.98|63.68|6
1732087150000|2024-11-20 07:19:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732087160000|2024-11-20 07:19:20|64.07|63.77|64.1|63.8|64.1|63.8|64.07|63.77|4
1732087170000|2024-11-20 07:19:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732087180000|2024-11-20 07:19:40|64.12|63.82|64.1|63.8|64.12|63.82|64.09|63.79|7
1732087190000|2024-11-20 07:19:50|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732087200000|2024-11-20 07:20:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|4
1732087210000|2024-11-20 07:20:10|64.09|63.79|64.09|63.79|64.09|63.79|64.08|63.78|7
1732087220000|2024-11-20 07:20:20|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732087230000|2024-11-20 07:20:30|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1732087240000|2024-11-20 07:20:40|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087250000|2024-11-20 07:20:50|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087260000|2024-11-20 07:21:00|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732087270000|2024-11-20 07:21:10|64.07|63.77|64.03|63.73|64.07|63.77|64.03|63.73|3
1732087280000|2024-11-20 07:21:20|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|7
1732087290000|2024-11-20 07:21:30|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732087300000|2024-11-20 07:21:40|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732087310000|2024-11-20 07:21:50|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732087320000|2024-11-20 07:22:00|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|7
1732087330000|2024-11-20 07:22:10|63.95|63.65|63.88|63.58|63.95|63.65|63.88|63.58|8
1732087340000|2024-11-20 07:22:20|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732087350000|2024-11-20 07:22:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732087360000|2024-11-20 07:22:40|63.9|63.6|63.92|63.62|63.92|63.62|63.9|63.6|5
1732087370000|2024-11-20 07:22:50|63.91|63.61|63.89|63.59|63.92|63.62|63.89|63.59|7
1732087380000|2024-11-20 07:23:00|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732087390000|2024-11-20 07:23:10|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087400000|2024-11-20 07:23:20|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087410000|2024-11-20 07:23:30|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087420000|2024-11-20 07:23:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087430000|2024-11-20 07:23:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732087440000|2024-11-20 07:24:00|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087450000|2024-11-20 07:24:10|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|4
1732087460000|2024-11-20 07:24:20|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|6
1732087470000|2024-11-20 07:24:30|63.94|63.64|63.98|63.68|63.99|63.69|63.94|63.64|7
1732087480000|2024-11-20 07:24:40|63.97|63.67|63.97|63.67|63.97|63.67|63.96|63.66|3
1732087490000|2024-11-20 07:24:50|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732087500000|2024-11-20 07:25:00|63.94|63.64|63.94|63.64|63.95|63.65|63.94|63.64|3
1732087510000|2024-11-20 07:25:10|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|5
1732087520000|2024-11-20 07:25:20|63.94|63.64|63.93|63.63|63.95|63.65|63.93|63.63|4
1732087530000|2024-11-20 07:25:30|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|5
1732087540000|2024-11-20 07:25:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087550000|2024-11-20 07:25:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|3
1732087560000|2024-11-20 07:26:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|7
1732087570000|2024-11-20 07:26:10|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732087580000|2024-11-20 07:26:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087590000|2024-11-20 07:26:30|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732087610000|2024-11-20 07:26:50|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087620000|2024-11-20 07:27:00|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087630000|2024-11-20 07:27:10|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732087640000|2024-11-20 07:27:20|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087650000|2024-11-20 07:27:30|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732087660000|2024-11-20 07:27:40|63.84|63.54|63.84|63.54|63.85|63.55|63.83|63.53|5
1732087670000|2024-11-20 07:27:50|63.85|63.55|63.8|63.5|63.85|63.55|63.8|63.5|5
1732087680000|2024-11-20 07:28:00|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732087690000|2024-11-20 07:28:10|63.8|63.5|63.81|63.51|63.82|63.52|63.8|63.5|6
1732087700000|2024-11-20 07:28:20|63.82|63.52|63.81|63.51|63.82|63.52|63.81|63.51|4
1732087710000|2024-11-20 07:28:30|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|5
1732087720000|2024-11-20 07:28:40|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732087730000|2024-11-20 07:28:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|4
1732087740000|2024-11-20 07:29:00|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732087750000|2024-11-20 07:29:10|63.84|63.54|63.84|63.54|63.85|63.55|63.84|63.54|3
1732087760000|2024-11-20 07:29:20|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087770000|2024-11-20 07:29:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|10
1732087780000|2024-11-20 07:29:40|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732087790000|2024-11-20 07:29:50|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087800000|2024-11-20 07:30:00|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|6
1732087810000|2024-11-20 07:30:10|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|6
1732087820000|2024-11-20 07:30:20|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732087830000|2024-11-20 07:30:30|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732087840000|2024-11-20 07:30:40|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087850000|2024-11-20 07:30:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087860000|2024-11-20 07:31:00|63.83|63.53|63.84|63.54|63.84|63.54|63.82|63.52|4
1732087870000|2024-11-20 07:31:10|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|6
1732087880000|2024-11-20 07:31:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087890000|2024-11-20 07:31:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732087900000|2024-11-20 07:31:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732087910000|2024-11-20 07:31:50|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|6
1732087920000|2024-11-20 07:32:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732087930000|2024-11-20 07:32:10|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|3
1732087940000|2024-11-20 07:32:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732087950000|2024-11-20 07:32:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732087960000|2024-11-20 07:32:40|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732087970000|2024-11-20 07:32:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732087980000|2024-11-20 07:33:00|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732087990000|2024-11-20 07:33:10|63.86|63.56|63.88|63.58|63.88|63.58|63.85|63.55|4
1732088000000|2024-11-20 07:33:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732088010000|2024-11-20 07:33:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088030000|2024-11-20 07:33:50|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088040000|2024-11-20 07:34:00|63.87|63.57|63.86|63.56|63.87|63.57|63.85|63.55|7
1732088050000|2024-11-20 07:34:10|63.87|63.57|63.82|63.52|63.87|63.57|63.82|63.52|4
1732088060000|2024-11-20 07:34:20|63.83|63.53|63.87|63.57|63.87|63.57|63.82|63.52|5
1732088070000|2024-11-20 07:34:30|63.86|63.56|63.84|63.54|63.86|63.56|63.84|63.54|3
1732088080000|2024-11-20 07:34:40|63.85|63.55|63.83|63.53|63.85|63.55|63.83|63.53|5
1732088090000|2024-11-20 07:34:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732088100000|2024-11-20 07:35:00|63.81|63.51|63.83|63.53|63.84|63.54|63.81|63.51|5
1732088110000|2024-11-20 07:35:10|63.84|63.54|63.91|63.61|63.91|63.61|63.84|63.54|9
1732088120000|2024-11-20 07:35:20|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088130000|2024-11-20 07:35:30|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732088140000|2024-11-20 07:35:40|63.88|63.58|63.93|63.63|63.93|63.63|63.88|63.58|7
1732088150000|2024-11-20 07:35:50|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|6
1732088160000|2024-11-20 07:36:00|63.94|63.64|63.94|63.64|63.95|63.65|63.91|63.61|9
1732088170000|2024-11-20 07:36:10|63.95|63.65|63.96|63.66|63.97|63.67|63.95|63.65|4
1732088180000|2024-11-20 07:36:20|63.95|63.65|63.93|63.63|63.95|63.65|63.93|63.63|3
1732088190000|2024-11-20 07:36:30|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|5
1732088200000|2024-11-20 07:36:40|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|8
1732088210000|2024-11-20 07:36:50|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|3
1732088220000|2024-11-20 07:37:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088230000|2024-11-20 07:37:10|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|3
1732088240000|2024-11-20 07:37:20|63.86|63.56|63.86|63.56|63.86|63.56|63.85|63.55|3
1732088250000|2024-11-20 07:37:30|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088260000|2024-11-20 07:37:40|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732088270000|2024-11-20 07:37:50|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088280000|2024-11-20 07:38:00|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|4
1732088290000|2024-11-20 07:38:10|63.92|63.62|63.92|63.62|63.92|63.62|63.91|63.61|3
1732088300000|2024-11-20 07:38:20|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|4
1732088310000|2024-11-20 07:38:30|63.89|63.59|63.86|63.56|63.9|63.6|63.86|63.56|10
1732088320000|2024-11-20 07:38:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088330000|2024-11-20 07:38:50|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732088340000|2024-11-20 07:39:00|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|4
1732088360000|2024-11-20 07:39:20|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732088370000|2024-11-20 07:39:30|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088380000|2024-11-20 07:39:40|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088390000|2024-11-20 07:39:50|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|3
1732088400000|2024-11-20 07:40:00|63.87|63.57|63.9|63.6|63.9|63.6|63.86|63.56|6
1732088410000|2024-11-20 07:40:10|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088420000|2024-11-20 07:40:20|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088430000|2024-11-20 07:40:30|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|5
1732088440000|2024-11-20 07:40:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088460000|2024-11-20 07:41:00|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088470000|2024-11-20 07:41:10|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|4
1732088480000|2024-11-20 07:41:20|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732088490000|2024-11-20 07:41:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088500000|2024-11-20 07:41:40|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732088510000|2024-11-20 07:41:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|5
1732088520000|2024-11-20 07:42:00|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|5
1732088530000|2024-11-20 07:42:10|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|4
1732088540000|2024-11-20 07:42:20|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732088550000|2024-11-20 07:42:30|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088560000|2024-11-20 07:42:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|3
1732088570000|2024-11-20 07:42:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732088590000|2024-11-20 07:43:10|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088600000|2024-11-20 07:43:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088610000|2024-11-20 07:43:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088640000|2024-11-20 07:44:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732088660000|2024-11-20 07:44:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732088670000|2024-11-20 07:44:30|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732088680000|2024-11-20 07:44:40|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|2
1732088690000|2024-11-20 07:44:50|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088700000|2024-11-20 07:45:00|63.87|63.57|63.88|63.58|63.89|63.59|63.87|63.57|4
1732088710000|2024-11-20 07:45:10|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732088720000|2024-11-20 07:45:20|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|2
1732088730000|2024-11-20 07:45:30|63.87|63.57|63.84|63.54|63.87|63.57|63.84|63.54|3
1732088750000|2024-11-20 07:45:50|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088760000|2024-11-20 07:46:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|4
1732088770000|2024-11-20 07:46:10|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732088790000|2024-11-20 07:46:30|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732088800000|2024-11-20 07:46:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732088810000|2024-11-20 07:46:50|63.82|63.52|63.86|63.56|63.86|63.56|63.82|63.52|4
1732088820000|2024-11-20 07:47:00|63.87|63.57|63.87|63.57|63.87|63.57|63.86|63.56|3
1732088830000|2024-11-20 07:47:10|63.88|63.58|63.84|63.54|63.88|63.58|63.84|63.54|4
1732088840000|2024-11-20 07:47:20|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|4
1732088850000|2024-11-20 07:47:30|63.85|63.55|63.83|63.53|63.86|63.56|63.83|63.53|4
1732088860000|2024-11-20 07:47:40|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088880000|2024-11-20 07:48:00|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732088890000|2024-11-20 07:48:10|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|4
1732088910000|2024-11-20 07:48:30|63.88|63.58|63.89|63.59|63.89|63.59|63.88|63.58|2
1732088970000|2024-11-20 07:49:30|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088990000|2024-11-20 07:49:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089000000|2024-11-20 07:50:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732089010000|2024-11-20 07:50:10|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089020000|2024-11-20 07:50:20|63.88|63.58|63.86|63.56|63.89|63.59|63.86|63.56|5
1732089030000|2024-11-20 07:50:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732089040000|2024-11-20 07:50:40|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732089060000|2024-11-20 07:51:00|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|4
1732089070000|2024-11-20 07:51:10|63.95|63.65|63.97|63.67|63.97|63.67|63.95|63.65|3
1732089080000|2024-11-20 07:51:20|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089090000|2024-11-20 07:51:30|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|3
1732089100000|2024-11-20 07:51:40|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089110000|2024-11-20 07:51:50|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732089120000|2024-11-20 07:52:00|64.01|63.71|64.02|63.72|64.04|63.74|64.01|63.71|4
1732089130000|2024-11-20 07:52:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089140000|2024-11-20 07:52:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732089150000|2024-11-20 07:52:30|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089160000|2024-11-20 07:52:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732089170000|2024-11-20 07:52:50|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089180000|2024-11-20 07:53:00|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089190000|2024-11-20 07:53:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732089200000|2024-11-20 07:53:20|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089220000|2024-11-20 07:53:40|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089230000|2024-11-20 07:53:50|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732089240000|2024-11-20 07:54:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732089250000|2024-11-20 07:54:10|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089260000|2024-11-20 07:54:20|64.03|63.73|63.98|63.68|64.03|63.73|63.98|63.68|6
1732089270000|2024-11-20 07:54:30|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089280000|2024-11-20 07:54:40|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089290000|2024-11-20 07:54:50|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|4
1732089300000|2024-11-20 07:55:00|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|2
1732089320000|2024-11-20 07:55:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732089330000|2024-11-20 07:55:30|63.99|63.69|63.99|63.69|63.99|63.69|63.98|63.68|3
1732089340000|2024-11-20 07:55:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089350000|2024-11-20 07:55:50|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089360000|2024-11-20 07:56:00|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1732089370000|2024-11-20 07:56:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732089380000|2024-11-20 07:56:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|4
1732089390000|2024-11-20 07:56:30|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732089400000|2024-11-20 07:56:40|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|5
1732089410000|2024-11-20 07:56:50|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|6
1732089420000|2024-11-20 07:57:00|64|63.7|64.01|63.71|64.01|63.71|64|63.7|4
1732089430000|2024-11-20 07:57:10|64|63.7|64|63.7|64.01|63.71|64|63.7|5
1732089440000|2024-11-20 07:57:20|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089450000|2024-11-20 07:57:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089460000|2024-11-20 07:57:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|4
1732089480000|2024-11-20 07:58:00|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089490000|2024-11-20 07:58:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|4
1732089500000|2024-11-20 07:58:20|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732089520000|2024-11-20 07:58:40|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732089530000|2024-11-20 07:58:50|63.93|63.63|63.91|63.61|63.93|63.63|63.9|63.6|7
1732089540000|2024-11-20 07:59:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732089550000|2024-11-20 07:59:10|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732089560000|2024-11-20 07:59:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732089570000|2024-11-20 07:59:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732089580000|2024-11-20 07:59:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732089600000|2024-11-20 08:00:00|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|6
1732089610000|2024-11-20 08:00:10|63.85|63.55|63.86|63.56|63.86|63.56|63.83|63.53|5
1732089620000|2024-11-20 08:00:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|2
1732089630000|2024-11-20 08:00:30|63.89|63.59|63.88|63.58|63.9|63.6|63.88|63.58|8
1732089640000|2024-11-20 08:00:40|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732089660000|2024-11-20 08:01:00|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732089670000|2024-11-20 08:01:10|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|5
1732089680000|2024-11-20 08:01:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732089700000|2024-11-20 08:01:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732089710000|2024-11-20 08:01:50|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732089720000|2024-11-20 08:02:00|63.84|63.54|63.87|63.57|63.87|63.57|63.83|63.53|7
1732089730000|2024-11-20 08:02:10|63.86|63.56|63.9|63.6|63.9|63.6|63.85|63.55|4
1732089740000|2024-11-20 08:02:20|63.89|63.59|63.87|63.57|63.9|63.6|63.87|63.57|5
1732089750000|2024-11-20 08:02:30|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732089770000|2024-11-20 08:02:50|63.88|63.58|63.86|63.56|63.88|63.58|63.86|63.56|3
1732089780000|2024-11-20 08:03:00|63.85|63.55|63.78|63.48|63.85|63.55|63.78|63.48|7
1732089790000|2024-11-20 08:03:10|63.79|63.49|63.75|63.45|63.79|63.49|63.75|63.45|4
1732089800000|2024-11-20 08:03:20|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732089810000|2024-11-20 08:03:30|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732089830000|2024-11-20 08:03:50|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1732089850000|2024-11-20 08:04:10|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732089860000|2024-11-20 08:04:20|63.77|63.47|63.79|63.49|63.79|63.49|63.76|63.46|4
1732089870000|2024-11-20 08:04:30|63.8|63.5|63.81|63.51|63.81|63.51|63.8|63.5|2
1732089880000|2024-11-20 08:04:40|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732089890000|2024-11-20 08:04:50|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732089900000|2024-11-20 08:05:00|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|4
1732089910000|2024-11-20 08:05:10|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|2
1732089920000|2024-11-20 08:05:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732089930000|2024-11-20 08:05:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732089960000|2024-11-20 08:06:00|63.83|63.53|63.89|63.59|63.89|63.59|63.83|63.53|9
1732089970000|2024-11-20 08:06:10|63.88|63.58|63.89|63.59|63.9|63.6|63.88|63.58|6
1732089990000|2024-11-20 08:06:30|63.9|63.6|63.95|63.65|63.96|63.66|63.89|63.59|13
1732090000000|2024-11-20 08:06:40|63.94|63.64|63.89|63.59|63.95|63.65|63.89|63.59|10
1732090010000|2024-11-20 08:06:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732090020000|2024-11-20 08:07:00|63.89|63.59|63.9|63.6|63.91|63.61|63.89|63.59|6
1732090030000|2024-11-20 08:07:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090040000|2024-11-20 08:07:20|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|4
1732090050000|2024-11-20 08:07:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732090080000|2024-11-20 08:08:00|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732090090000|2024-11-20 08:08:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090110000|2024-11-20 08:08:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732090120000|2024-11-20 08:08:40|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|3
1732090140000|2024-11-20 08:09:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732090150000|2024-11-20 08:09:10|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732090160000|2024-11-20 08:09:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090170000|2024-11-20 08:09:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732090180000|2024-11-20 08:09:40|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|3
1732090190000|2024-11-20 08:09:50|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732090200000|2024-11-20 08:10:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|2
1732090210000|2024-11-20 08:10:10|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|2
1732090230000|2024-11-20 08:10:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732090240000|2024-11-20 08:10:40|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732090250000|2024-11-20 08:10:50|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|4
1732090260000|2024-11-20 08:11:00|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090280000|2024-11-20 08:11:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090290000|2024-11-20 08:11:30|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732090300000|2024-11-20 08:11:40|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732090310000|2024-11-20 08:11:50|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|6
1732090320000|2024-11-20 08:12:00|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|6
1732090330000|2024-11-20 08:12:10|64|63.7|63.96|63.66|64|63.7|63.95|63.65|3
1732090340000|2024-11-20 08:12:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090350000|2024-11-20 08:12:30|64|63.7|64.01|63.71|64.02|63.72|64|63.7|6
1732090360000|2024-11-20 08:12:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732090370000|2024-11-20 08:12:50|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732090380000|2024-11-20 08:13:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732090400000|2024-11-20 08:13:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732090420000|2024-11-20 08:13:40|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732090440000|2024-11-20 08:14:00|64.06|63.76|64.06|63.76|64.06|63.76|64.05|63.75|13
1732090450000|2024-11-20 08:14:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732090460000|2024-11-20 08:14:20|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|7
1732090470000|2024-11-20 08:14:30|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|3
1732090480000|2024-11-20 08:14:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|4
1732090490000|2024-11-20 08:14:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732090500000|2024-11-20 08:15:00|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732090510000|2024-11-20 08:15:10|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|5
1732090520000|2024-11-20 08:15:20|64.22|63.92|64.26|63.96|64.26|63.96|64.22|63.92|9
1732090530000|2024-11-20 08:15:30|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|2
1732090540000|2024-11-20 08:15:40|64.3|64|64.32|64.02|64.32|64.02|64.3|64|5
1732090550000|2024-11-20 08:15:50|64.31|64.01|64.33|64.03|64.33|64.03|64.31|64.01|3
1732090560000|2024-11-20 08:16:00|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|4
1732090570000|2024-11-20 08:16:10|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732090580000|2024-11-20 08:16:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732090590000|2024-11-20 08:16:30|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|3
1732090600000|2024-11-20 08:16:40|64.33|64.03|64.36|64.06|64.36|64.06|64.33|64.03|4
1732090610000|2024-11-20 08:16:50|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732090620000|2024-11-20 08:17:00|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|4
1732090650000|2024-11-20 08:17:30|64.38|64.08|64.32|64.02|64.39|64.09|64.31|64.01|9
1732090660000|2024-11-20 08:17:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090670000|2024-11-20 08:17:50|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090680000|2024-11-20 08:18:00|64.32|64.02|64.33|64.03|64.35|64.05|64.32|64.02|5
1732090690000|2024-11-20 08:18:10|64.34|64.04|64.36|64.06|64.37|64.07|64.34|64.04|3
1732090700000|2024-11-20 08:18:20|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732090720000|2024-11-20 08:18:40|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732090730000|2024-11-20 08:18:50|64.37|64.07|64.32|64.02|64.37|64.07|64.32|64.02|4
1732090740000|2024-11-20 08:19:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732090750000|2024-11-20 08:19:10|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|6
1732090760000|2024-11-20 08:19:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090770000|2024-11-20 08:19:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732090780000|2024-11-20 08:19:40|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732090790000|2024-11-20 08:19:50|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090800000|2024-11-20 08:20:00|64.31|64.01|64.3|64|64.32|64.02|64.29|63.99|6
1732090810000|2024-11-20 08:20:10|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090840000|2024-11-20 08:20:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090850000|2024-11-20 08:20:50|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1732090860000|2024-11-20 08:21:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732090890000|2024-11-20 08:21:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|3
1732090920000|2024-11-20 08:22:00|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090930000|2024-11-20 08:22:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732090940000|2024-11-20 08:22:20|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1732090950000|2024-11-20 08:22:30|64.29|63.99|64.29|63.99|64.29|63.99|64.26|63.96|10
1732090960000|2024-11-20 08:22:40|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090970000|2024-11-20 08:22:50|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|4
1732090990000|2024-11-20 08:23:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091000000|2024-11-20 08:23:20|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732091010000|2024-11-20 08:23:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|3
1732091020000|2024-11-20 08:23:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732091030000|2024-11-20 08:23:50|64.27|63.97|64.28|63.98|64.31|64.01|64.27|63.97|11
1732091040000|2024-11-20 08:24:00|64.29|63.99|64.32|64.02|64.33|64.03|64.29|63.99|8
1732091050000|2024-11-20 08:24:10|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|3
1732091060000|2024-11-20 08:24:20|64.28|63.98|64.24|63.94|64.28|63.98|64.24|63.94|3
1732091070000|2024-11-20 08:24:30|64.25|63.95|64.23|63.93|64.26|63.96|64.23|63.93|5
1732091080000|2024-11-20 08:24:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732091090000|2024-11-20 08:24:50|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|13
1732091100000|2024-11-20 08:25:00|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732091110000|2024-11-20 08:25:10|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732091120000|2024-11-20 08:25:20|64.21|63.91|64.24|63.94|64.24|63.94|64.2|63.9|7
1732091130000|2024-11-20 08:25:30|64.25|63.95|64.26|63.96|64.29|63.99|64.25|63.95|6
1732091140000|2024-11-20 08:25:40|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732091150000|2024-11-20 08:25:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732091170000|2024-11-20 08:26:10|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732091180000|2024-11-20 08:26:20|64.26|63.96|64.26|63.96|64.27|63.97|64.26|63.96|7
1732091190000|2024-11-20 08:26:30|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|8
1732091200000|2024-11-20 08:26:40|64.27|63.97|64.28|63.98|64.29|63.99|64.26|63.96|7
1732091210000|2024-11-20 08:26:50|64.26|63.96|64.24|63.94|64.27|63.97|64.24|63.94|7
1732091220000|2024-11-20 08:27:00|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|3
1732091230000|2024-11-20 08:27:10|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732091240000|2024-11-20 08:27:20|64.29|63.99|64.3|64|64.3|64|64.28|63.98|8
1732091250000|2024-11-20 08:27:30|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|4
1732091270000|2024-11-20 08:27:50|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732091280000|2024-11-20 08:28:00|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732091290000|2024-11-20 08:28:10|64.25|63.95|64.25|63.95|64.25|63.95|64.23|63.93|5
1732091300000|2024-11-20 08:28:20|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|6
1732091310000|2024-11-20 08:28:30|64.28|63.98|64.28|63.98|64.28|63.98|64.25|63.95|7
1732091320000|2024-11-20 08:28:40|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732091330000|2024-11-20 08:28:50|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732091340000|2024-11-20 08:29:00|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|8
1732091350000|2024-11-20 08:29:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732091360000|2024-11-20 08:29:20|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091370000|2024-11-20 08:29:30|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|8
1732091380000|2024-11-20 08:29:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732091390000|2024-11-20 08:29:50|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732091400000|2024-11-20 08:30:00|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1732091410000|2024-11-20 08:30:10|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732091420000|2024-11-20 08:30:20|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|4
1732091430000|2024-11-20 08:30:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|2
1732091440000|2024-11-20 08:30:40|64.19|63.89|64.2|63.9|64.2|63.9|64.18|63.88|10
1732091450000|2024-11-20 08:30:50|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1732091460000|2024-11-20 08:31:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091470000|2024-11-20 08:31:10|64.21|63.91|64.21|63.91|64.21|63.91|64.19|63.89|5
1732091480000|2024-11-20 08:31:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091490000|2024-11-20 08:31:30|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|3
1732091500000|2024-11-20 08:31:40|64.21|63.91|64.2|63.9|64.21|63.91|64.19|63.89|6
1732091520000|2024-11-20 08:32:00|64.19|63.89|64.19|63.89|64.2|63.9|64.19|63.89|3
1732091530000|2024-11-20 08:32:10|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732091540000|2024-11-20 08:32:20|64.19|63.89|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091550000|2024-11-20 08:32:30|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732091560000|2024-11-20 08:32:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091570000|2024-11-20 08:32:50|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732091580000|2024-11-20 08:33:00|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091590000|2024-11-20 08:33:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732091650000|2024-11-20 08:34:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732091660000|2024-11-20 08:34:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732091670000|2024-11-20 08:34:30|64.14|63.84|64.19|63.89|64.2|63.9|64.13|63.83|7
1732091680000|2024-11-20 08:34:40|64.2|63.9|64.15|63.85|64.2|63.9|64.14|63.84|7
1732091690000|2024-11-20 08:34:50|64.16|63.86|64.2|63.9|64.2|63.9|64.16|63.86|4
1732091700000|2024-11-20 08:35:00|64.21|63.91|64.26|63.96|64.26|63.96|64.21|63.91|6
1732091710000|2024-11-20 08:35:10|64.27|63.97|64.28|63.98|64.28|63.98|64.26|63.96|7
1732091720000|2024-11-20 08:35:20|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732091730000|2024-11-20 08:35:30|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732091740000|2024-11-20 08:35:40|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|6
1732091750000|2024-11-20 08:35:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091760000|2024-11-20 08:36:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091770000|2024-11-20 08:36:10|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091790000|2024-11-20 08:36:30|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|2
1732091800000|2024-11-20 08:36:40|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|4
1732091810000|2024-11-20 08:36:50|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732091820000|2024-11-20 08:37:00|64.38|64.08|64.37|64.07|64.38|64.08|64.35|64.05|5
1732091830000|2024-11-20 08:37:10|64.36|64.06|64.35|64.05|64.37|64.07|64.35|64.05|4
1732091850000|2024-11-20 08:37:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1732091860000|2024-11-20 08:37:40|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732091880000|2024-11-20 08:38:00|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|5
1732091890000|2024-11-20 08:38:10|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|4
1732091900000|2024-11-20 08:38:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732091910000|2024-11-20 08:38:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732091940000|2024-11-20 08:39:00|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|5
1732091950000|2024-11-20 08:39:10|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732091970000|2024-11-20 08:39:30|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1732091980000|2024-11-20 08:39:40|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1732092000000|2024-11-20 08:40:00|64.41|64.11|64.38|64.08|64.41|64.11|64.35|64.05|4
1732092010000|2024-11-20 08:40:10|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1732092030000|2024-11-20 08:40:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732092060000|2024-11-20 08:41:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732092070000|2024-11-20 08:41:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092080000|2024-11-20 08:41:20|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092090000|2024-11-20 08:41:30|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092100000|2024-11-20 08:41:40|64.47|64.17|64.44|64.14|64.47|64.17|64.44|64.14|4
1732092110000|2024-11-20 08:41:50|64.46|64.16|64.47|64.17|64.48|64.18|64.45|64.15|5
1732092120000|2024-11-20 08:42:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|6
1732092150000|2024-11-20 08:42:30|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732092160000|2024-11-20 08:42:40|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732092170000|2024-11-20 08:42:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1732092190000|2024-11-20 08:43:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092200000|2024-11-20 08:43:20|64.43|64.13|64.43|64.13|64.46|64.16|64.43|64.13|6
1732092220000|2024-11-20 08:43:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092230000|2024-11-20 08:43:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092240000|2024-11-20 08:44:00|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732092250000|2024-11-20 08:44:10|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092260000|2024-11-20 08:44:20|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092270000|2024-11-20 08:44:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732092280000|2024-11-20 08:44:40|64.47|64.17|64.49|64.19|64.5|64.2|64.47|64.17|5
1732092290000|2024-11-20 08:44:50|64.46|64.16|64.52|64.22|64.52|64.22|64.46|64.16|6
1732092300000|2024-11-20 08:45:00|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1732092310000|2024-11-20 08:45:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092320000|2024-11-20 08:45:20|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|5
1732092330000|2024-11-20 08:45:30|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|5
1732092350000|2024-11-20 08:45:50|64.52|64.22|64.48|64.18|64.52|64.22|64.47|64.17|8
1732092360000|2024-11-20 08:46:00|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092370000|2024-11-20 08:46:10|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|7
1732092380000|2024-11-20 08:46:20|64.47|64.17|64.46|64.16|64.47|64.17|64.44|64.14|5
1732092390000|2024-11-20 08:46:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092400000|2024-11-20 08:46:40|64.46|64.16|64.49|64.19|64.51|64.21|64.46|64.16|5
1732092420000|2024-11-20 08:47:00|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092430000|2024-11-20 08:47:10|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|4
1732092450000|2024-11-20 08:47:30|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1732092470000|2024-11-20 08:47:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|4
1732092480000|2024-11-20 08:48:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|12
1732092490000|2024-11-20 08:48:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092500000|2024-11-20 08:48:20|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092530000|2024-11-20 08:48:50|64.49|64.19|64.51|64.21|64.51|64.21|64.49|64.19|3
1732092540000|2024-11-20 08:49:00|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|2
1732092550000|2024-11-20 08:49:10|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|3
1732092560000|2024-11-20 08:49:20|64.52|64.22|64.53|64.23|64.54|64.24|64.52|64.22|6
1732092570000|2024-11-20 08:49:30|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|3
1732092580000|2024-11-20 08:49:40|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092590000|2024-11-20 08:49:50|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732092620000|2024-11-20 08:50:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|6
1732092630000|2024-11-20 08:50:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732092640000|2024-11-20 08:50:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732092650000|2024-11-20 08:50:50|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092660000|2024-11-20 08:51:00|64.54|64.24|64.5|64.2|64.54|64.24|64.5|64.2|4
1732092680000|2024-11-20 08:51:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092690000|2024-11-20 08:51:30|64.52|64.22|64.55|64.25|64.55|64.25|64.52|64.22|3
1732092700000|2024-11-20 08:51:40|64.54|64.24|64.51|64.21|64.54|64.24|64.5|64.2|6
1732092710000|2024-11-20 08:51:50|64.5|64.2|64.47|64.17|64.5|64.2|64.46|64.16|4
1732092720000|2024-11-20 08:52:00|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092740000|2024-11-20 08:52:20|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092750000|2024-11-20 08:52:30|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|3
1732092760000|2024-11-20 08:52:40|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1732092770000|2024-11-20 08:52:50|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092780000|2024-11-20 08:53:00|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732092790000|2024-11-20 08:53:10|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732092800000|2024-11-20 08:53:20|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092810000|2024-11-20 08:53:30|64.53|64.23|64.51|64.21|64.53|64.23|64.51|64.21|3
1732092820000|2024-11-20 08:53:40|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|3
1732092830000|2024-11-20 08:53:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732092840000|2024-11-20 08:54:00|64.53|64.23|64.55|64.25|64.56|64.26|64.53|64.23|4
1732092850000|2024-11-20 08:54:10|64.54|64.24|64.53|64.23|64.55|64.25|64.53|64.23|4
1732092860000|2024-11-20 08:54:20|64.54|64.24|64.52|64.22|64.54|64.24|64.51|64.21|7
1732092870000|2024-11-20 08:54:30|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092880000|2024-11-20 08:54:40|64.5|64.2|64.49|64.19|64.5|64.2|64.48|64.18|10
1732092890000|2024-11-20 08:54:50|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092910000|2024-11-20 08:55:10|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092920000|2024-11-20 08:55:20|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|5
1732092930000|2024-11-20 08:55:30|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732092940000|2024-11-20 08:55:40|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732092950000|2024-11-20 08:55:50|64.51|64.21|64.53|64.23|64.53|64.23|64.5|64.2|4
1732092960000|2024-11-20 08:56:00|64.52|64.22|64.46|64.16|64.52|64.22|64.46|64.16|7
1732092970000|2024-11-20 08:56:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092980000|2024-11-20 08:56:20|64.45|64.15|64.45|64.15|64.47|64.17|64.45|64.15|5
1732092990000|2024-11-20 08:56:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732093000000|2024-11-20 08:56:40|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|11
1732093010000|2024-11-20 08:56:50|64.46|64.16|64.39|64.09|64.46|64.16|64.38|64.08|9
1732093020000|2024-11-20 08:57:00|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732093030000|2024-11-20 08:57:10|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|11
1732093040000|2024-11-20 08:57:20|64.44|64.14|64.46|64.16|64.46|64.16|64.43|64.13|5
1732093050000|2024-11-20 08:57:30|64.45|64.15|64.42|64.12|64.45|64.15|64.42|64.12|6
1732093060000|2024-11-20 08:57:40|64.41|64.11|64.41|64.11|64.43|64.13|64.41|64.11|5
1732093070000|2024-11-20 08:57:50|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|4
1732093080000|2024-11-20 08:58:00|64.38|64.08|64.38|64.08|64.39|64.09|64.35|64.05|9
1732093090000|2024-11-20 08:58:10|64.39|64.09|64.39|64.09|64.39|64.09|64.37|64.07|7
1732093100000|2024-11-20 08:58:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|5
1732093110000|2024-11-20 08:58:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|8
1732093600000|2024-11-20 09:06:40|64.28|63.98|64.25|63.95|64.28|63.98|64.23|63.93|3
1732093610000|2024-11-20 09:06:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|6
1732093620000|2024-11-20 09:07:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732093630000|2024-11-20 09:07:10|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732093640000|2024-11-20 09:07:20|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|3
1732093650000|2024-11-20 09:07:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732093660000|2024-11-20 09:07:40|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|5
1732093670000|2024-11-20 09:07:50|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|5
1732093680000|2024-11-20 09:08:00|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|5
1732093690000|2024-11-20 09:08:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|4
1732093700000|2024-11-20 09:08:20|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|5
1732093710000|2024-11-20 09:08:30|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|9
1732093720000|2024-11-20 09:08:40|64.08|63.78|64.09|63.79|64.11|63.81|64.08|63.78|12
1732093730000|2024-11-20 09:08:50|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|6
1732093740000|2024-11-20 09:09:00|64.14|63.84|64.14|63.84|64.16|63.86|64.13|63.83|9
1732093750000|2024-11-20 09:09:10|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|2
1732093760000|2024-11-20 09:09:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732093770000|2024-11-20 09:09:30|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|6
1732093780000|2024-11-20 09:09:40|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732021820000|2024-11-19 13:10:20|65.54|65.24|65.52|65.22|65.54|65.24|65.52|65.22|6
1732021830000|2024-11-19 13:10:30|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732021840000|2024-11-19 13:10:40|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732021850000|2024-11-19 13:10:50|65.53|65.23|65.57|65.27|65.57|65.27|65.53|65.23|8
1732021860000|2024-11-19 13:11:00|65.56|65.26|65.48|65.18|65.56|65.26|65.48|65.18|13
1732021870000|2024-11-19 13:11:10|65.47|65.17|65.44|65.14|65.47|65.17|65.42|65.12|10
1732021880000|2024-11-19 13:11:20|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732021890000|2024-11-19 13:11:30|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732021900000|2024-11-19 13:11:40|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|8
1732021910000|2024-11-19 13:11:50|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732021920000|2024-11-19 13:12:00|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|7
1732021930000|2024-11-19 13:12:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1732021940000|2024-11-19 13:12:20|65.33|65.03|65.31|65.01|65.34|65.04|65.3|65|9
1732021950000|2024-11-19 13:12:30|65.32|65.02|65.28|64.98|65.32|65.02|65.21|64.91|14
1732021960000|2024-11-19 13:12:40|65.29|64.99|65.28|64.98|65.3|65|65.25|64.95|17
1732021970000|2024-11-19 13:12:50|65.29|64.99|65.33|65.03|65.33|65.03|65.29|64.99|13
1732021980000|2024-11-19 13:13:00|65.34|65.04|65.27|64.97|65.34|65.04|65.27|64.97|9
1732021990000|2024-11-19 13:13:10|65.28|64.98|65.27|64.97|65.28|64.98|65.25|64.95|16
1732022000000|2024-11-19 13:13:20|65.28|64.98|65.28|64.98|65.29|64.99|65.27|64.97|13
1732022010000|2024-11-19 13:13:30|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|4
1732022020000|2024-11-19 13:13:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732022030000|2024-11-19 13:13:50|65.31|65.01|65.34|65.04|65.34|65.04|65.31|65.01|4
1732022040000|2024-11-19 13:14:00|65.33|65.03|65.36|65.06|65.37|65.07|65.33|65.03|10
1732022050000|2024-11-19 13:14:10|65.35|65.05|65.29|64.99|65.36|65.06|65.29|64.99|9
1732022060000|2024-11-19 13:14:20|65.28|64.98|65.3|65|65.31|65.01|65.28|64.98|5
1732022070000|2024-11-19 13:14:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732022080000|2024-11-19 13:14:40|65.31|65.01|65.32|65.02|65.32|65.02|65.3|65|4
1732022090000|2024-11-19 13:14:50|65.33|65.03|65.4|65.1|65.4|65.1|65.33|65.03|6
1732022100000|2024-11-19 13:15:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|8
1732022110000|2024-11-19 13:15:10|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|6
1732022120000|2024-11-19 13:15:20|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|6
1732022130000|2024-11-19 13:15:30|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|6
1732022140000|2024-11-19 13:15:40|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732022150000|2024-11-19 13:15:50|65.25|64.95|65.24|64.94|65.27|64.97|65.24|64.94|9
1732022160000|2024-11-19 13:16:00|65.23|64.93|65.17|64.87|65.23|64.93|65.17|64.87|12
1732022170000|2024-11-19 13:16:10|65.18|64.88|65.18|64.88|65.18|64.88|65.16|64.86|7
1732022180000|2024-11-19 13:16:20|65.17|64.87|65.13|64.83|65.18|64.88|65.13|64.83|12
1732022200000|2024-11-19 13:16:40|65.12|64.82|65.06|64.76|65.12|64.82|65.05|64.75|6
1732022210000|2024-11-19 13:16:50|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|5
1732022220000|2024-11-19 13:17:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732022230000|2024-11-19 13:17:10|65.03|64.73|65.05|64.75|65.06|64.76|65.03|64.73|9
1732022240000|2024-11-19 13:17:20|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|9
1732022250000|2024-11-19 13:17:30|65.04|64.74|65.03|64.73|65.04|64.74|65.03|64.73|14
1732022260000|2024-11-19 13:17:40|65.04|64.74|65.04|64.74|65.04|64.74|65.02|64.72|11
1732022270000|2024-11-19 13:17:50|65.03|64.73|65.06|64.76|65.06|64.76|65.03|64.73|12
1732022280000|2024-11-19 13:18:00|65.07|64.77|65.04|64.74|65.1|64.8|65.04|64.74|12
1732022290000|2024-11-19 13:18:10|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|5
1732022300000|2024-11-19 13:18:20|65.04|64.74|65.1|64.8|65.1|64.8|65.04|64.74|11
1732022310000|2024-11-19 13:18:30|65.09|64.79|65.1|64.8|65.13|64.83|65.08|64.78|14
1732022320000|2024-11-19 13:18:40|65.11|64.81|65.07|64.77|65.11|64.81|65.07|64.77|7
1732022330000|2024-11-19 13:18:50|65.08|64.78|65.1|64.8|65.11|64.81|65.08|64.78|7
1732022340000|2024-11-19 13:19:00|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732022350000|2024-11-19 13:19:10|65.07|64.77|64.99|64.69|65.07|64.77|64.99|64.69|10
1732022360000|2024-11-19 13:19:20|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|5
1732022370000|2024-11-19 13:19:30|65.03|64.73|64.98|64.68|65.03|64.73|64.98|64.68|5
1732022380000|2024-11-19 13:19:40|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|7
1732022390000|2024-11-19 13:19:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732022400000|2024-11-19 13:20:00|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|3
1732022410000|2024-11-19 13:20:10|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|4
1732022420000|2024-11-19 13:20:20|64.98|64.68|64.98|64.68|64.98|64.68|64.96|64.66|5
1732022430000|2024-11-19 13:20:30|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|5
1732022440000|2024-11-19 13:20:40|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732022450000|2024-11-19 13:20:50|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1732022460000|2024-11-19 13:21:00|64.98|64.68|65.01|64.71|65.02|64.72|64.98|64.68|8
1732022470000|2024-11-19 13:21:10|65.02|64.72|65|64.7|65.04|64.74|65|64.7|5
1732022480000|2024-11-19 13:21:20|64.99|64.69|65.01|64.71|65.01|64.71|64.98|64.68|10
1732022490000|2024-11-19 13:21:30|65|64.7|64.98|64.68|65|64.7|64.98|64.68|3
1732022500000|2024-11-19 13:21:40|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732022510000|2024-11-19 13:21:50|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|4
1732022520000|2024-11-19 13:22:00|64.98|64.68|65|64.7|65.02|64.72|64.98|64.68|9
1732022530000|2024-11-19 13:22:10|65.01|64.71|64.98|64.68|65.01|64.71|64.98|64.68|8
1732022540000|2024-11-19 13:22:20|64.97|64.67|64.95|64.65|64.97|64.67|64.94|64.64|6
1732022550000|2024-11-19 13:22:30|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1732022560000|2024-11-19 13:22:40|64.95|64.65|64.91|64.61|64.95|64.65|64.91|64.61|4
1732022570000|2024-11-19 13:22:50|64.92|64.62|64.87|64.57|64.92|64.62|64.86|64.56|10
1732022580000|2024-11-19 13:23:00|64.86|64.56|64.77|64.47|64.86|64.56|64.76|64.46|6
1732022590000|2024-11-19 13:23:10|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732022600000|2024-11-19 13:23:20|64.77|64.47|64.73|64.43|64.78|64.48|64.72|64.42|5
1732022610000|2024-11-19 13:23:30|64.72|64.42|64.71|64.41|64.72|64.42|64.69|64.39|7
1732022620000|2024-11-19 13:23:40|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|7
1732022630000|2024-11-19 13:23:50|64.69|64.39|64.68|64.38|64.69|64.39|64.68|64.38|2
1732022640000|2024-11-19 13:24:00|64.69|64.39|64.76|64.46|64.76|64.46|64.69|64.39|7
1732022650000|2024-11-19 13:24:10|64.77|64.47|64.77|64.47|64.77|64.47|64.76|64.46|5
1732022660000|2024-11-19 13:24:20|64.78|64.48|64.83|64.53|64.83|64.53|64.78|64.48|4
1732022670000|2024-11-19 13:24:30|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|3
1732022680000|2024-11-19 13:24:40|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|2
1732022690000|2024-11-19 13:24:50|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|8
1732022710000|2024-11-19 13:25:10|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732022720000|2024-11-19 13:25:20|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|3
1732022730000|2024-11-19 13:25:30|64.8|64.5|64.82|64.52|64.82|64.52|64.8|64.5|4
1732022740000|2024-11-19 13:25:40|64.81|64.51|64.82|64.52|64.82|64.52|64.79|64.49|5
1732022750000|2024-11-19 13:25:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732022760000|2024-11-19 13:26:00|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732022770000|2024-11-19 13:26:10|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732022780000|2024-11-19 13:26:20|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|6
1732022790000|2024-11-19 13:26:30|64.9|64.6|64.92|64.62|64.94|64.64|64.9|64.6|9
1732022800000|2024-11-19 13:26:40|64.91|64.61|64.88|64.58|64.91|64.61|64.86|64.56|6
1732022810000|2024-11-19 13:26:50|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1732022820000|2024-11-19 13:27:00|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|4
1732022830000|2024-11-19 13:27:10|64.92|64.62|64.97|64.67|64.97|64.67|64.92|64.62|6
1732022840000|2024-11-19 13:27:20|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732022850000|2024-11-19 13:27:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732022860000|2024-11-19 13:27:40|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|7
1732022870000|2024-11-19 13:27:50|65|64.7|65.03|64.73|65.03|64.73|64.98|64.68|17
1732022880000|2024-11-19 13:28:00|65.01|64.71|65.01|64.71|65.01|64.71|64.99|64.69|5
1732022890000|2024-11-19 13:28:10|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|5
1732022900000|2024-11-19 13:28:20|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732022910000|2024-11-19 13:28:30|65.04|64.74|65.04|64.74|65.05|64.75|65.04|64.74|3
1732022920000|2024-11-19 13:28:40|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732022930000|2024-11-19 13:28:50|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732022940000|2024-11-19 13:29:00|65.05|64.75|65.05|64.75|65.07|64.77|65.05|64.75|4
1732022950000|2024-11-19 13:29:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|6
1732022960000|2024-11-19 13:29:20|65.06|64.76|65.08|64.78|65.08|64.78|65.05|64.75|7
1732022970000|2024-11-19 13:29:30|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1732022980000|2024-11-19 13:29:40|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732022990000|2024-11-19 13:29:50|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732023000000|2024-11-19 13:30:00|65.06|64.76|64.97|64.67|65.06|64.76|64.96|64.66|11
1732023010000|2024-11-19 13:30:10|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|9
1732023020000|2024-11-19 13:30:20|65.03|64.73|65.04|64.74|65.07|64.77|65.03|64.73|14
1732023030000|2024-11-19 13:30:30|65.03|64.73|64.99|64.69|65.03|64.73|64.99|64.69|4
1732023040000|2024-11-19 13:30:40|64.97|64.67|65.01|64.71|65.01|64.71|64.95|64.65|12
1732023050000|2024-11-19 13:30:50|65.02|64.72|64.94|64.64|65.02|64.72|64.94|64.64|7
1732023060000|2024-11-19 13:31:00|64.95|64.65|65.03|64.73|65.03|64.73|64.95|64.65|8
1732023070000|2024-11-19 13:31:10|65.01|64.71|64.94|64.64|65.01|64.71|64.94|64.64|7
1732023080000|2024-11-19 13:31:20|64.95|64.65|64.92|64.62|64.95|64.65|64.9|64.6|7
1732023090000|2024-11-19 13:31:30|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|11
1732023100000|2024-11-19 13:31:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1732023110000|2024-11-19 13:31:50|64.93|64.63|64.87|64.57|64.93|64.63|64.87|64.57|6
1732023120000|2024-11-19 13:32:00|64.88|64.58|64.89|64.59|64.91|64.61|64.88|64.58|13
1732023130000|2024-11-19 13:32:10|64.9|64.6|64.95|64.65|64.95|64.65|64.9|64.6|12
1732023140000|2024-11-19 13:32:20|64.94|64.64|64.98|64.68|65.02|64.72|64.94|64.64|11
1732023150000|2024-11-19 13:32:30|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|11
1732023160000|2024-11-19 13:32:40|64.97|64.67|65|64.7|65|64.7|64.97|64.67|5
1732023170000|2024-11-19 13:32:50|64.99|64.69|65|64.7|65.03|64.73|64.99|64.69|8
1732023180000|2024-11-19 13:33:00|65.01|64.71|65|64.7|65.03|64.73|65|64.7|5
1732023190000|2024-11-19 13:33:10|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|7
1732023200000|2024-11-19 13:33:20|64.98|64.68|64.94|64.64|64.99|64.69|64.94|64.64|5
1732023210000|2024-11-19 13:33:30|64.89|64.59|64.78|64.48|64.89|64.59|64.78|64.48|8
1732023220000|2024-11-19 13:33:40|64.79|64.49|64.81|64.51|64.84|64.54|64.78|64.48|14
1732023230000|2024-11-19 13:33:50|64.8|64.5|64.77|64.47|64.8|64.5|64.77|64.47|10
1732023240000|2024-11-19 13:34:00|64.78|64.48|64.85|64.55|64.86|64.56|64.78|64.48|15
1732023250000|2024-11-19 13:34:10|64.86|64.56|64.86|64.56|64.87|64.57|64.85|64.55|9
1732023260000|2024-11-19 13:34:20|64.85|64.55|64.88|64.58|64.88|64.58|64.85|64.55|6
1732023270000|2024-11-19 13:34:30|64.87|64.57|64.85|64.55|64.87|64.57|64.85|64.55|5
1732023280000|2024-11-19 13:34:40|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732023290000|2024-11-19 13:34:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|4
1732023300000|2024-11-19 13:35:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|4
1732023310000|2024-11-19 13:35:10|64.81|64.51|64.76|64.46|64.82|64.52|64.76|64.46|8
1732023320000|2024-11-19 13:35:20|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|7
1732023330000|2024-11-19 13:35:30|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732023340000|2024-11-19 13:35:40|64.76|64.46|64.74|64.44|64.76|64.46|64.71|64.41|7
1732023350000|2024-11-19 13:35:50|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|2
1732023360000|2024-11-19 13:36:00|64.74|64.44|64.85|64.55|64.85|64.55|64.74|64.44|11
1732023370000|2024-11-19 13:36:10|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1732023380000|2024-11-19 13:36:20|64.91|64.61|64.9|64.6|64.93|64.63|64.9|64.6|5
1732023390000|2024-11-19 13:36:30|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732023400000|2024-11-19 13:36:40|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|8
1732023410000|2024-11-19 13:36:50|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|5
1732023420000|2024-11-19 13:37:00|64.82|64.52|64.76|64.46|64.82|64.52|64.76|64.46|5
1732023430000|2024-11-19 13:37:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|9
1732023440000|2024-11-19 13:37:20|64.8|64.5|64.79|64.49|64.81|64.51|64.79|64.49|16
1732023450000|2024-11-19 13:37:30|64.78|64.48|64.82|64.52|64.82|64.52|64.77|64.47|7
1732023460000|2024-11-19 13:37:40|64.81|64.51|64.77|64.47|64.81|64.51|64.76|64.46|6
1732023470000|2024-11-19 13:37:50|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|6
1732023480000|2024-11-19 13:38:00|64.8|64.5|64.85|64.55|64.85|64.55|64.8|64.5|6
1732023490000|2024-11-19 13:38:10|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|4
1732023500000|2024-11-19 13:38:20|64.81|64.51|64.76|64.46|64.81|64.51|64.74|64.44|5
1732023520000|2024-11-19 13:38:40|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|3
1732023530000|2024-11-19 13:38:50|64.72|64.42|64.71|64.41|64.73|64.43|64.7|64.4|7
1732023540000|2024-11-19 13:39:00|64.7|64.4|64.71|64.41|64.73|64.43|64.7|64.4|7
1732023550000|2024-11-19 13:39:10|64.7|64.4|64.7|64.4|64.7|64.4|64.67|64.37|5
1732023560000|2024-11-19 13:39:20|64.71|64.41|64.73|64.43|64.73|64.43|64.69|64.39|9
1732023570000|2024-11-19 13:39:30|64.72|64.42|64.77|64.47|64.77|64.47|64.72|64.42|9
1732023580000|2024-11-19 13:39:40|64.78|64.48|64.76|64.46|64.78|64.48|64.75|64.45|8
1732023590000|2024-11-19 13:39:50|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023600000|2024-11-19 13:40:00|64.74|64.44|64.75|64.45|64.77|64.47|64.74|64.44|8
1732023610000|2024-11-19 13:40:10|64.74|64.44|64.73|64.43|64.74|64.44|64.7|64.4|7
1732023620000|2024-11-19 13:40:20|64.74|64.44|64.76|64.46|64.76|64.46|64.74|64.44|3
1732023630000|2024-11-19 13:40:30|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1732023640000|2024-11-19 13:40:40|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023650000|2024-11-19 13:40:50|64.76|64.46|64.77|64.47|64.77|64.47|64.76|64.46|2
1732023660000|2024-11-19 13:41:00|64.78|64.48|64.76|64.46|64.78|64.48|64.76|64.46|7
1732023670000|2024-11-19 13:41:10|64.77|64.47|64.81|64.51|64.84|64.54|64.77|64.47|9
1732023680000|2024-11-19 13:41:20|64.8|64.5|64.76|64.46|64.8|64.5|64.76|64.46|5
1732023690000|2024-11-19 13:41:30|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|4
1732023700000|2024-11-19 13:41:40|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732023710000|2024-11-19 13:41:50|64.76|64.46|64.75|64.45|64.76|64.46|64.75|64.45|2
1732023720000|2024-11-19 13:42:00|64.74|64.44|64.73|64.43|64.75|64.45|64.73|64.43|6
1732023730000|2024-11-19 13:42:10|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|2
1732023740000|2024-11-19 13:42:20|64.69|64.39|64.65|64.35|64.69|64.39|64.65|64.35|6
1732023750000|2024-11-19 13:42:30|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|4
1732023760000|2024-11-19 13:42:40|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732023770000|2024-11-19 13:42:50|64.59|64.29|64.64|64.34|64.64|64.34|64.59|64.29|5
1732023780000|2024-11-19 13:43:00|64.63|64.33|64.63|64.33|64.67|64.37|64.63|64.33|7
1732023790000|2024-11-19 13:43:10|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|2
1732023800000|2024-11-19 13:43:20|64.66|64.36|64.65|64.35|64.68|64.38|64.65|64.35|8
1732023810000|2024-11-19 13:43:30|64.66|64.36|64.65|64.35|64.66|64.36|64.65|64.35|2
1732023820000|2024-11-19 13:43:40|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732023830000|2024-11-19 13:43:50|64.6|64.3|64.6|64.3|64.62|64.32|64.6|64.3|4
1732023840000|2024-11-19 13:44:00|64.61|64.31|64.62|64.32|64.63|64.33|64.61|64.31|6
1732023850000|2024-11-19 13:44:10|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1732023860000|2024-11-19 13:44:20|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732023870000|2024-11-19 13:44:30|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|5
1732023880000|2024-11-19 13:44:40|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1732023900000|2024-11-19 13:45:00|64.62|64.32|64.69|64.39|64.7|64.4|64.62|64.32|8
1732023910000|2024-11-19 13:45:10|64.7|64.4|64.72|64.42|64.73|64.43|64.69|64.39|12
1732023920000|2024-11-19 13:45:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1732023930000|2024-11-19 13:45:30|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|17
1732023940000|2024-11-19 13:45:40|64.79|64.49|64.79|64.49|64.79|64.49|64.77|64.47|7
1732023950000|2024-11-19 13:45:50|64.8|64.5|64.81|64.51|64.81|64.51|64.79|64.49|4
1732023960000|2024-11-19 13:46:00|64.8|64.5|64.83|64.53|64.84|64.54|64.79|64.49|8
1732023970000|2024-11-19 13:46:10|64.82|64.52|64.81|64.51|64.82|64.52|64.79|64.49|6
1732023980000|2024-11-19 13:46:20|64.79|64.49|64.83|64.53|64.83|64.53|64.77|64.47|17
1732023990000|2024-11-19 13:46:30|64.82|64.52|64.78|64.48|64.82|64.52|64.77|64.47|8
1732024000000|2024-11-19 13:46:40|64.79|64.49|64.8|64.5|64.8|64.5|64.77|64.47|6
1732024010000|2024-11-19 13:46:50|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|6
1732024020000|2024-11-19 13:47:00|64.84|64.54|64.84|64.54|64.85|64.55|64.83|64.53|9
1732024030000|2024-11-19 13:47:10|64.85|64.55|64.91|64.61|64.91|64.61|64.85|64.55|9
1732024040000|2024-11-19 13:47:20|64.92|64.62|64.91|64.61|64.93|64.63|64.91|64.61|4
1732024050000|2024-11-19 13:47:30|64.89|64.59|64.92|64.62|64.93|64.63|64.88|64.58|9
1732024060000|2024-11-19 13:47:40|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|5
1732024070000|2024-11-19 13:47:50|64.94|64.64|64.95|64.65|64.96|64.66|64.94|64.64|6
1732024080000|2024-11-19 13:48:00|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732024090000|2024-11-19 13:48:10|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732024100000|2024-11-19 13:48:20|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|5
1732024110000|2024-11-19 13:48:30|64.91|64.61|64.85|64.55|64.91|64.61|64.85|64.55|4
1732024120000|2024-11-19 13:48:40|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|10
1732024130000|2024-11-19 13:48:50|64.9|64.6|64.89|64.59|64.91|64.61|64.87|64.57|8
1732024140000|2024-11-19 13:49:00|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732024150000|2024-11-19 13:49:10|64.9|64.6|64.85|64.55|64.9|64.6|64.85|64.55|7
1732024160000|2024-11-19 13:49:20|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732024170000|2024-11-19 13:49:30|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1732024180000|2024-11-19 13:49:40|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|3
1732024190000|2024-11-19 13:49:50|64.85|64.55|64.85|64.55|64.86|64.56|64.85|64.55|3
1732024200000|2024-11-19 13:50:00|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|4
1732024210000|2024-11-19 13:50:10|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|2
1732024220000|2024-11-19 13:50:20|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|5
1732024230000|2024-11-19 13:50:30|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|8
1732024240000|2024-11-19 13:50:40|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1732024250000|2024-11-19 13:50:50|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1732024260000|2024-11-19 13:51:00|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|4
1732024270000|2024-11-19 13:51:10|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732024280000|2024-11-19 13:51:20|64.86|64.56|64.82|64.52|64.87|64.57|64.82|64.52|10
1732024290000|2024-11-19 13:51:30|64.79|64.49|64.77|64.47|64.79|64.49|64.76|64.46|4
1732024300000|2024-11-19 13:51:40|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|5
1732024310000|2024-11-19 13:51:50|64.77|64.47|64.78|64.48|64.79|64.49|64.76|64.46|6
1732024320000|2024-11-19 13:52:00|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|5
1732024330000|2024-11-19 13:52:10|64.73|64.43|64.7|64.4|64.73|64.43|64.7|64.4|5
1732024340000|2024-11-19 13:52:20|64.69|64.39|64.73|64.43|64.74|64.44|64.68|64.38|9
1732024350000|2024-11-19 13:52:30|64.74|64.44|64.78|64.48|64.78|64.48|64.74|64.44|8
1732024360000|2024-11-19 13:52:40|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1732024380000|2024-11-19 13:53:00|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732024390000|2024-11-19 13:53:10|64.73|64.43|64.68|64.38|64.74|64.44|64.68|64.38|7
1732024400000|2024-11-19 13:53:20|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|7
1732024410000|2024-11-19 13:53:30|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1732024420000|2024-11-19 13:53:40|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|2
1732024430000|2024-11-19 13:53:50|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|2
1732024440000|2024-11-19 13:54:00|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732024450000|2024-11-19 13:54:10|64.57|64.27|64.46|64.16|64.57|64.27|64.46|64.16|6
1732024460000|2024-11-19 13:54:20|64.44|64.14|64.45|64.15|64.47|64.17|64.43|64.13|10
1732024470000|2024-11-19 13:54:30|64.46|64.16|64.37|64.07|64.47|64.17|64.36|64.06|10
1732024480000|2024-11-19 13:54:40|64.38|64.08|64.38|64.08|64.41|64.11|64.38|64.08|5
1732024490000|2024-11-19 13:54:50|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|4
1732024500000|2024-11-19 13:55:00|64.37|64.07|64.38|64.08|64.4|64.1|64.37|64.07|5
1732024510000|2024-11-19 13:55:10|64.37|64.07|64.41|64.11|64.42|64.12|64.37|64.07|13
1732024520000|2024-11-19 13:55:20|64.42|64.12|64.37|64.07|64.43|64.13|64.37|64.07|8
1732024530000|2024-11-19 13:55:30|64.38|64.08|64.38|64.08|64.42|64.12|64.38|64.08|11
1732024540000|2024-11-19 13:55:40|64.39|64.09|64.39|64.09|64.39|64.09|64.38|64.08|3
1732024550000|2024-11-19 13:55:50|64.38|64.08|64.38|64.08|64.38|64.08|64.37|64.07|3
1732024560000|2024-11-19 13:56:00|64.39|64.09|64.49|64.19|64.49|64.19|64.39|64.09|12
1732024570000|2024-11-19 13:56:10|64.48|64.18|64.54|64.24|64.54|64.24|64.46|64.16|15
1732024580000|2024-11-19 13:56:20|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|9
1732024590000|2024-11-19 13:56:30|64.53|64.23|64.57|64.27|64.57|64.27|64.53|64.23|10
1732024600000|2024-11-19 13:56:40|64.56|64.26|64.55|64.25|64.57|64.27|64.54|64.24|8
1732024610000|2024-11-19 13:56:50|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|6
1732024620000|2024-11-19 13:57:00|64.54|64.24|64.48|64.18|64.55|64.25|64.48|64.18|9
1732024630000|2024-11-19 13:57:10|64.46|64.16|64.52|64.22|64.52|64.22|64.46|64.16|6
1732024640000|2024-11-19 13:57:20|64.53|64.23|64.54|64.24|64.54|64.24|64.52|64.22|5
1732024650000|2024-11-19 13:57:30|64.55|64.25|64.56|64.26|64.57|64.27|64.54|64.24|8
1732024660000|2024-11-19 13:57:40|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|8
1732024670000|2024-11-19 13:57:50|64.53|64.23|64.52|64.22|64.53|64.23|64.5|64.2|4
1732024680000|2024-11-19 13:58:00|64.53|64.23|64.54|64.24|64.55|64.25|64.53|64.23|6
1732024690000|2024-11-19 13:58:10|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|5
1732024700000|2024-11-19 13:58:20|64.6|64.3|64.56|64.26|64.6|64.3|64.56|64.26|7
1732024710000|2024-11-19 13:58:30|64.55|64.25|64.51|64.21|64.55|64.25|64.51|64.21|8
1732024720000|2024-11-19 13:58:40|64.48|64.18|64.51|64.21|64.52|64.22|64.47|64.17|11
1732024730000|2024-11-19 13:58:50|64.5|64.2|64.44|64.14|64.5|64.2|64.44|64.14|7
1732024740000|2024-11-19 13:59:00|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732024750000|2024-11-19 13:59:10|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|3
1732024760000|2024-11-19 13:59:20|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732024770000|2024-11-19 13:59:30|64.32|64.02|64.33|64.03|64.35|64.05|64.32|64.02|4
1732024780000|2024-11-19 13:59:40|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|3
1732024790000|2024-11-19 13:59:50|64.29|63.99|64.32|64.02|64.32|64.02|64.27|63.97|15
1732024800000|2024-11-19 14:00:00|64.33|64.03|64.36|64.06|64.37|64.07|64.33|64.03|15
1732024810000|2024-11-19 14:00:10|64.35|64.05|64.38|64.08|64.38|64.08|64.33|64.03|13
1732024820000|2024-11-19 14:00:20|64.37|64.07|64.31|64.01|64.41|64.11|64.31|64.01|12
1732024830000|2024-11-19 14:00:30|64.3|64|64.31|64.01|64.34|64.04|64.3|64|7
1732024840000|2024-11-19 14:00:40|64.29|63.99|64.25|63.95|64.29|63.99|64.25|63.95|8
1732024850000|2024-11-19 14:00:50|64.24|63.94|64.23|63.93|64.27|63.97|64.23|63.93|10
1732024860000|2024-11-19 14:01:00|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|6
1732024870000|2024-11-19 14:01:10|64.16|63.86|64.2|63.9|64.21|63.91|64.16|63.86|5
1732024880000|2024-11-19 14:01:20|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|8
1732024890000|2024-11-19 14:01:30|64.2|63.9|64.28|63.98|64.29|63.99|64.2|63.9|14
1732024900000|2024-11-19 14:01:40|64.29|63.99|64.29|63.99|64.31|64.01|64.29|63.99|11
1732024910000|2024-11-19 14:01:50|64.3|64|64.3|64|64.32|64.02|64.28|63.98|10
1732024920000|2024-11-19 14:02:00|64.31|64.01|64.39|64.09|64.39|64.09|64.31|64.01|10
1732024930000|2024-11-19 14:02:10|64.4|64.1|64.43|64.13|64.43|64.13|64.39|64.09|10
1732024940000|2024-11-19 14:02:20|64.42|64.12|64.44|64.14|64.49|64.19|64.4|64.1|12
1732024950000|2024-11-19 14:02:30|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|4
1732024960000|2024-11-19 14:02:40|64.45|64.15|64.49|64.19|64.49|64.19|64.44|64.14|9
1732024970000|2024-11-19 14:02:50|64.48|64.18|64.45|64.15|64.49|64.19|64.45|64.15|5
1732024980000|2024-11-19 14:03:00|64.46|64.16|64.49|64.19|64.5|64.2|64.46|64.16|10
1732024990000|2024-11-19 14:03:10|64.51|64.21|64.51|64.21|64.51|64.21|64.48|64.18|9
1732025000000|2024-11-19 14:03:20|64.49|64.19|64.53|64.23|64.55|64.25|64.46|64.16|14
1732025010000|2024-11-19 14:03:30|64.52|64.22|64.51|64.21|64.52|64.22|64.5|64.2|6
1732025020000|2024-11-19 14:03:40|64.52|64.22|64.52|64.22|64.53|64.23|64.5|64.2|9
1732025030000|2024-11-19 14:03:50|64.51|64.21|64.51|64.21|64.52|64.22|64.5|64.2|6
1732025040000|2024-11-19 14:04:00|64.5|64.2|64.46|64.16|64.5|64.2|64.44|64.14|12
1732025050000|2024-11-19 14:04:10|64.5|64.2|64.53|64.23|64.54|64.24|64.5|64.2|6
1732025060000|2024-11-19 14:04:20|64.52|64.22|64.47|64.17|64.52|64.22|64.47|64.17|10
1732025070000|2024-11-19 14:04:30|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732025080000|2024-11-19 14:04:40|64.49|64.19|64.44|64.14|64.49|64.19|64.42|64.12|8
1732025090000|2024-11-19 14:04:50|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|5
1732025100000|2024-11-19 14:05:00|64.44|64.14|64.33|64.03|64.44|64.14|64.33|64.03|10
1732025110000|2024-11-19 14:05:10|64.3|64|64.24|63.94|64.3|64|64.24|63.94|8
1732025120000|2024-11-19 14:05:20|64.22|63.92|64.23|63.93|64.24|63.94|64.21|63.91|7
1732025130000|2024-11-19 14:05:30|64.24|63.94|64.23|63.93|64.28|63.98|64.22|63.92|9
1732025140000|2024-11-19 14:05:40|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|4
1732025150000|2024-11-19 14:05:50|64.24|63.94|64.23|63.93|64.24|63.94|64.21|63.91|5
1732025160000|2024-11-19 14:06:00|64.24|63.94|64.23|63.93|64.27|63.97|64.23|63.93|9
1732025170000|2024-11-19 14:06:10|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|4
1732025180000|2024-11-19 14:06:20|64.18|63.88|64.17|63.87|64.19|63.89|64.17|63.87|4
1732025190000|2024-11-19 14:06:30|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|5
1732025200000|2024-11-19 14:06:40|64.19|63.89|64.32|64.02|64.33|64.03|64.19|63.89|18
1732025210000|2024-11-19 14:06:50|64.3|64|64.29|63.99|64.3|64|64.28|63.98|6
1732025220000|2024-11-19 14:07:00|64.28|63.98|64.32|64.02|64.33|64.03|64.23|63.93|16
1732025230000|2024-11-19 14:07:10|64.31|64.01|64.36|64.06|64.36|64.06|64.29|63.99|12
1732025240000|2024-11-19 14:07:20|64.37|64.07|64.33|64.03|64.38|64.08|64.33|64.03|10
1732025250000|2024-11-19 14:07:30|64.3|64|64.37|64.07|64.37|64.07|64.3|64|11
1732025260000|2024-11-19 14:07:40|64.38|64.08|64.43|64.13|64.45|64.15|64.37|64.07|13
1732025270000|2024-11-19 14:07:50|64.41|64.11|64.46|64.16|64.46|64.16|64.41|64.11|6
1732025280000|2024-11-19 14:08:00|64.47|64.17|64.46|64.16|64.49|64.19|64.46|64.16|6
1732025290000|2024-11-19 14:08:10|64.47|64.17|64.5|64.2|64.51|64.21|64.47|64.17|5
1732025300000|2024-11-19 14:08:20|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|7
1732025310000|2024-11-19 14:08:30|64.48|64.18|64.52|64.22|64.52|64.22|64.48|64.18|7
1732025320000|2024-11-19 14:08:40|64.51|64.21|64.54|64.24|64.55|64.25|64.51|64.21|4
1732025330000|2024-11-19 14:08:50|64.55|64.25|64.55|64.25|64.57|64.27|64.54|64.24|6
1732025340000|2024-11-19 14:09:00|64.56|64.26|64.6|64.3|64.6|64.3|64.56|64.26|12
1732025350000|2024-11-19 14:09:10|64.61|64.31|64.6|64.3|64.64|64.34|64.59|64.29|14
1732025360000|2024-11-19 14:09:20|64.61|64.31|64.63|64.33|64.63|64.33|64.61|64.31|5
1732025370000|2024-11-19 14:09:30|64.65|64.35|64.59|64.29|64.65|64.35|64.59|64.29|10
1732025380000|2024-11-19 14:09:40|64.6|64.3|64.66|64.36|64.66|64.36|64.6|64.3|7
1732025390000|2024-11-19 14:09:50|64.67|64.37|64.65|64.35|64.68|64.38|64.63|64.33|10
1732025400000|2024-11-19 14:10:00|64.67|64.37|64.59|64.29|64.67|64.37|64.59|64.29|7
1732025410000|2024-11-19 14:10:10|64.58|64.28|64.54|64.24|64.58|64.28|64.53|64.23|6
1732025420000|2024-11-19 14:10:20|64.55|64.25|64.48|64.18|64.55|64.25|64.48|64.18|4
1732025430000|2024-11-19 14:10:30|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|9
1732025440000|2024-11-19 14:10:40|64.46|64.16|64.44|64.14|64.47|64.17|64.44|64.14|4
1732025460000|2024-11-19 14:11:00|64.45|64.15|64.54|64.24|64.54|64.24|64.45|64.15|12
1732025470000|2024-11-19 14:11:10|64.53|64.23|64.57|64.27|64.58|64.28|64.53|64.23|7
1732025480000|2024-11-19 14:11:20|64.56|64.26|64.54|64.24|64.57|64.27|64.54|64.24|4
1732025490000|2024-11-19 14:11:30|64.53|64.23|64.49|64.19|64.54|64.24|64.49|64.19|6
1732025500000|2024-11-19 14:11:40|64.48|64.18|64.51|64.21|64.51|64.21|64.46|64.16|12
1732025510000|2024-11-19 14:11:50|64.49|64.19|64.48|64.18|64.49|64.19|64.47|64.17|10
1732025520000|2024-11-19 14:12:00|64.49|64.19|64.5|64.2|64.5|64.2|64.47|64.17|10
1732025530000|2024-11-19 14:12:10|64.52|64.22|64.52|64.22|64.55|64.25|64.52|64.22|7
1732025540000|2024-11-19 14:12:20|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|3
1732025550000|2024-11-19 14:12:30|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1732025560000|2024-11-19 14:12:40|64.56|64.26|64.54|64.24|64.57|64.27|64.54|64.24|5
1732025570000|2024-11-19 14:12:50|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732025580000|2024-11-19 14:13:00|64.55|64.25|64.6|64.3|64.6|64.3|64.54|64.24|7
1732025590000|2024-11-19 14:13:10|64.57|64.27|64.53|64.23|64.57|64.27|64.53|64.23|4
1732025600000|2024-11-19 14:13:20|64.54|64.24|64.55|64.25|64.55|64.25|64.54|64.24|2
1732025610000|2024-11-19 14:13:30|64.54|64.24|64.58|64.28|64.58|64.28|64.54|64.24|4
1732025620000|2024-11-19 14:13:40|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732025630000|2024-11-19 14:13:50|64.57|64.27|64.58|64.28|64.59|64.29|64.57|64.27|6
1732025640000|2024-11-19 14:14:00|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|3
1732025650000|2024-11-19 14:14:10|64.61|64.31|64.63|64.33|64.63|64.33|64.61|64.31|3
1732025660000|2024-11-19 14:14:20|64.64|64.34|64.71|64.41|64.71|64.41|64.64|64.34|8
1732025670000|2024-11-19 14:14:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|7
1732025680000|2024-11-19 14:14:40|64.71|64.41|64.72|64.42|64.72|64.42|64.7|64.4|6
1732025690000|2024-11-19 14:14:50|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|5
1732025700000|2024-11-19 14:15:00|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|10
1732025710000|2024-11-19 14:15:10|64.78|64.48|64.69|64.39|64.81|64.51|64.68|64.38|13
1732025720000|2024-11-19 14:15:20|64.7|64.4|64.7|64.4|64.7|64.4|64.69|64.39|5
1732025730000|2024-11-19 14:15:30|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|10
1732025740000|2024-11-19 14:15:40|64.68|64.38|64.62|64.32|64.69|64.39|64.61|64.31|13
1732025750000|2024-11-19 14:15:50|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|2
1732025760000|2024-11-19 14:16:00|64.61|64.31|64.63|64.33|64.64|64.34|64.6|64.3|15
1732025770000|2024-11-19 14:16:10|64.62|64.32|64.68|64.38|64.68|64.38|64.62|64.32|4
1732025780000|2024-11-19 14:16:20|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|8
1732025790000|2024-11-19 14:16:30|64.69|64.39|64.67|64.37|64.7|64.4|64.67|64.37|4
1732025800000|2024-11-19 14:16:40|64.69|64.39|64.69|64.39|64.7|64.4|64.68|64.38|7
1732025810000|2024-11-19 14:16:50|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|6
1732025820000|2024-11-19 14:17:00|64.68|64.38|64.7|64.4|64.7|64.4|64.63|64.33|14
1732025830000|2024-11-19 14:17:10|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|7
1732025840000|2024-11-19 14:17:20|64.7|64.4|64.76|64.46|64.76|64.46|64.69|64.39|12
1732025850000|2024-11-19 14:17:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732025870000|2024-11-19 14:17:50|64.77|64.47|64.77|64.47|64.77|64.47|64.76|64.46|3
1732025880000|2024-11-19 14:18:00|64.76|64.46|64.75|64.45|64.77|64.47|64.73|64.43|12
1732025890000|2024-11-19 14:18:10|64.74|64.44|64.73|64.43|64.76|64.46|64.72|64.42|8
1732025900000|2024-11-19 14:18:20|64.72|64.42|64.72|64.42|64.76|64.46|64.71|64.41|11
1732025910000|2024-11-19 14:18:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|6
1732025920000|2024-11-19 14:18:40|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|4
1732025930000|2024-11-19 14:18:50|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732025940000|2024-11-19 14:19:00|64.74|64.44|64.76|64.46|64.76|64.46|64.73|64.43|4
1732025950000|2024-11-19 14:19:10|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|11
1732025960000|2024-11-19 14:19:20|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732025970000|2024-11-19 14:19:30|64.73|64.43|64.69|64.39|64.73|64.43|64.69|64.39|10
1732025980000|2024-11-19 14:19:40|64.68|64.38|64.63|64.33|64.69|64.39|64.62|64.32|9
1732025990000|2024-11-19 14:19:50|64.64|64.34|64.63|64.33|64.64|64.34|64.62|64.32|8
1732026000000|2024-11-19 14:20:00|64.62|64.32|64.5|64.2|64.62|64.32|64.48|64.18|15
1732026010000|2024-11-19 14:20:10|64.49|64.19|64.46|64.16|64.5|64.2|64.45|64.15|18
1732026020000|2024-11-19 14:20:20|64.45|64.15|64.46|64.16|64.48|64.18|64.45|64.15|9
1732026030000|2024-11-19 14:20:30|64.47|64.17|64.46|64.16|64.49|64.19|64.45|64.15|10
1732026040000|2024-11-19 14:20:40|64.45|64.15|64.49|64.19|64.49|64.19|64.45|64.15|11
1732026050000|2024-11-19 14:20:50|64.48|64.18|64.52|64.22|64.58|64.28|64.47|64.17|16
1732026060000|2024-11-19 14:21:00|64.53|64.23|64.52|64.22|64.53|64.23|64.51|64.21|14
1732026070000|2024-11-19 14:21:10|64.51|64.21|64.6|64.3|64.6|64.3|64.51|64.21|16
1732026080000|2024-11-19 14:21:20|64.59|64.29|64.54|64.24|64.59|64.29|64.54|64.24|10
1732026090000|2024-11-19 14:21:30|64.57|64.27|64.53|64.23|64.58|64.28|64.52|64.22|17
1732026100000|2024-11-19 14:21:40|64.52|64.22|64.57|64.27|64.58|64.28|64.52|64.22|14
1732026110000|2024-11-19 14:21:50|64.58|64.28|64.54|64.24|64.58|64.28|64.53|64.23|5
1732026120000|2024-11-19 14:22:00|64.55|64.25|64.55|64.25|64.57|64.27|64.53|64.23|13
1732026130000|2024-11-19 14:22:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|17
1732026140000|2024-11-19 14:22:20|64.55|64.25|64.62|64.32|64.63|64.33|64.55|64.25|16
1732026150000|2024-11-19 14:22:30|64.61|64.31|64.58|64.28|64.63|64.33|64.57|64.27|12
1732026160000|2024-11-19 14:22:40|64.54|64.24|64.49|64.19|64.54|64.24|64.49|64.19|10
1732026170000|2024-11-19 14:22:50|64.5|64.2|64.5|64.2|64.51|64.21|64.47|64.17|14
1732026180000|2024-11-19 14:23:00|64.51|64.21|64.51|64.21|64.53|64.23|64.5|64.2|12
1732026190000|2024-11-19 14:23:10|64.5|64.2|64.5|64.2|64.51|64.21|64.48|64.18|12
1732026200000|2024-11-19 14:23:20|64.49|64.19|64.5|64.2|64.51|64.21|64.48|64.18|9
1732026210000|2024-11-19 14:23:30|64.51|64.21|64.49|64.19|64.51|64.21|64.48|64.18|7
1732026220000|2024-11-19 14:23:40|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|6
1732026230000|2024-11-19 14:23:50|64.5|64.2|64.48|64.18|64.5|64.2|64.47|64.17|8
1732026240000|2024-11-19 14:24:00|64.49|64.19|64.56|64.26|64.57|64.27|64.49|64.19|10
1732026250000|2024-11-19 14:24:10|64.52|64.22|64.49|64.19|64.55|64.25|64.49|64.19|14
1732026260000|2024-11-19 14:24:20|64.48|64.18|64.47|64.17|64.49|64.19|64.38|64.08|10
1732026270000|2024-11-19 14:24:30|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732026280000|2024-11-19 14:24:40|64.48|64.18|64.51|64.21|64.52|64.22|64.47|64.17|10
1732026290000|2024-11-19 14:24:50|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|4
1732026300000|2024-11-19 14:25:00|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|2
1732026310000|2024-11-19 14:25:10|64.52|64.22|64.5|64.2|64.52|64.22|64.49|64.19|7
1732026320000|2024-11-19 14:25:20|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732026330000|2024-11-19 14:25:30|64.51|64.21|64.52|64.22|64.54|64.24|64.49|64.19|11
1732026340000|2024-11-19 14:25:40|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|6
1732026350000|2024-11-19 14:25:50|64.51|64.21|64.51|64.21|64.52|64.22|64.5|64.2|8
1732026360000|2024-11-19 14:26:00|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1732026370000|2024-11-19 14:26:10|64.55|64.25|64.58|64.28|64.59|64.29|64.55|64.25|4
1732026380000|2024-11-19 14:26:20|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|6
1732026390000|2024-11-19 14:26:30|64.57|64.27|64.56|64.26|64.58|64.28|64.56|64.26|4
1732026400000|2024-11-19 14:26:40|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|6
1732026410000|2024-11-19 14:26:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732026420000|2024-11-19 14:27:00|64.59|64.29|64.57|64.27|64.6|64.3|64.57|64.27|7
1732026430000|2024-11-19 14:27:10|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|3
1732026440000|2024-11-19 14:27:20|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|8
1732026450000|2024-11-19 14:27:30|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|5
1732026460000|2024-11-19 14:27:40|64.62|64.32|64.61|64.31|64.63|64.33|64.6|64.3|10
1732026470000|2024-11-19 14:27:50|64.6|64.3|64.58|64.28|64.61|64.31|64.58|64.28|5
1732026480000|2024-11-19 14:28:00|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|3
1732026490000|2024-11-19 14:28:10|64.62|64.32|64.69|64.39|64.7|64.4|64.62|64.32|8
1732026500000|2024-11-19 14:28:20|64.68|64.38|64.69|64.39|64.69|64.39|64.67|64.37|10
1732026510000|2024-11-19 14:28:30|64.68|64.38|64.62|64.32|64.69|64.39|64.62|64.32|8
1732026520000|2024-11-19 14:28:40|64.63|64.33|64.6|64.3|64.64|64.34|64.6|64.3|7
1732026530000|2024-11-19 14:28:50|64.61|64.31|64.61|64.31|64.63|64.33|64.61|64.31|4
1732026540000|2024-11-19 14:29:00|64.62|64.32|64.64|64.34|64.66|64.36|64.62|64.32|4
1732026550000|2024-11-19 14:29:10|64.63|64.33|64.63|64.33|64.65|64.35|64.62|64.32|8
1732026560000|2024-11-19 14:29:20|64.64|64.34|64.67|64.37|64.67|64.37|64.63|64.33|7
1732026570000|2024-11-19 14:29:30|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732026580000|2024-11-19 14:29:40|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|6
1732026590000|2024-11-19 14:29:50|64.65|64.35|64.63|64.33|64.65|64.35|64.63|64.33|5
1732026600000|2024-11-19 14:30:00|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|7
1732026610000|2024-11-19 14:30:10|64.61|64.31|64.59|64.29|64.61|64.31|64.58|64.28|10
1732026620000|2024-11-19 14:30:20|64.6|64.3|64.59|64.29|64.6|64.3|64.58|64.28|11
1732026630000|2024-11-19 14:30:30|64.58|64.28|64.6|64.3|64.61|64.31|64.58|64.28|9
1732026640000|2024-11-19 14:30:40|64.61|64.31|64.62|64.32|64.63|64.33|64.59|64.29|7
1732026650000|2024-11-19 14:30:50|64.63|64.33|64.65|64.35|64.67|64.37|64.63|64.33|10
1732026660000|2024-11-19 14:31:00|64.64|64.34|64.66|64.36|64.66|64.36|64.63|64.33|12
1732026670000|2024-11-19 14:31:10|64.65|64.35|64.68|64.38|64.68|64.38|64.64|64.34|12
1732026680000|2024-11-19 14:31:20|64.69|64.39|64.71|64.41|64.71|64.41|64.67|64.37|11
1732026690000|2024-11-19 14:31:30|64.72|64.42|64.76|64.46|64.76|64.46|64.72|64.42|9
1732026700000|2024-11-19 14:31:40|64.77|64.47|64.71|64.41|64.77|64.47|64.7|64.4|16
1732026710000|2024-11-19 14:31:50|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|6
1732026720000|2024-11-19 14:32:00|64.7|64.4|64.56|64.26|64.7|64.4|64.56|64.26|15
1732026730000|2024-11-19 14:32:10|64.55|64.25|64.57|64.27|64.62|64.32|64.53|64.23|14
1732026740000|2024-11-19 14:32:20|64.56|64.26|64.51|64.21|64.56|64.26|64.51|64.21|6
1732026750000|2024-11-19 14:32:30|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|2
1732026760000|2024-11-19 14:32:40|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|9
1732026770000|2024-11-19 14:32:50|64.53|64.23|64.52|64.22|64.54|64.24|64.52|64.22|6
1732026780000|2024-11-19 14:33:00|64.51|64.21|64.5|64.2|64.52|64.22|64.49|64.19|16
1732026790000|2024-11-19 14:33:10|64.51|64.21|64.53|64.23|64.56|64.26|64.51|64.21|19
1732026800000|2024-11-19 14:33:20|64.54|64.24|64.49|64.19|64.55|64.25|64.49|64.19|16
1732026810000|2024-11-19 14:33:30|64.5|64.2|64.48|64.18|64.5|64.2|64.44|64.14|10
1732026820000|2024-11-19 14:33:40|64.49|64.19|64.43|64.13|64.49|64.19|64.43|64.13|12
1732026830000|2024-11-19 14:33:50|64.42|64.12|64.38|64.08|64.42|64.12|64.36|64.06|16
1732026840000|2024-11-19 14:34:00|64.37|64.07|64.44|64.14|64.44|64.14|64.37|64.07|8
1732026850000|2024-11-19 14:34:10|64.43|64.13|64.4|64.1|64.43|64.13|64.39|64.09|11
1732026860000|2024-11-19 14:34:20|64.41|64.11|64.41|64.11|64.43|64.13|64.4|64.1|12
1732026870000|2024-11-19 14:34:30|64.42|64.12|64.45|64.15|64.5|64.2|64.42|64.12|7
1732026880000|2024-11-19 14:34:40|64.46|64.16|64.42|64.12|64.46|64.16|64.41|64.11|14
1732026890000|2024-11-19 14:34:50|64.41|64.11|64.42|64.12|64.44|64.14|64.41|64.11|6
1732026900000|2024-11-19 14:35:00|64.43|64.13|64.34|64.04|64.45|64.15|64.34|64.04|12
1732026910000|2024-11-19 14:35:10|64.35|64.05|64.29|63.99|64.35|64.05|64.29|63.99|10
1732026920000|2024-11-19 14:35:20|64.27|63.97|64.32|64.02|64.32|64.02|64.25|63.95|16
1732026930000|2024-11-19 14:35:30|64.31|64.01|64.39|64.09|64.39|64.09|64.31|64.01|18
1732026940000|2024-11-19 14:35:40|64.42|64.12|64.49|64.19|64.5|64.2|64.41|64.11|16
1732026950000|2024-11-19 14:35:50|64.5|64.2|64.5|64.2|64.55|64.25|64.49|64.19|11
1732026960000|2024-11-19 14:36:00|64.52|64.22|64.44|64.14|64.52|64.22|64.43|64.13|15
1732026970000|2024-11-19 14:36:10|64.45|64.15|64.47|64.17|64.49|64.19|64.43|64.13|17
1732026980000|2024-11-19 14:36:20|64.48|64.18|64.54|64.24|64.54|64.24|64.48|64.18|7
1732026990000|2024-11-19 14:36:30|64.53|64.23|64.53|64.23|64.56|64.26|64.52|64.22|13
1732027000000|2024-11-19 14:36:40|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|6
1732027010000|2024-11-19 14:36:50|64.54|64.24|64.57|64.27|64.6|64.3|64.53|64.23|14
1732027020000|2024-11-19 14:37:00|64.56|64.26|64.57|64.27|64.59|64.29|64.53|64.23|10
1732027030000|2024-11-19 14:37:10|64.56|64.26|64.58|64.28|64.6|64.3|64.56|64.26|13
1732027040000|2024-11-19 14:37:20|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|9
1732027050000|2024-11-19 14:37:30|64.57|64.27|64.56|64.26|64.59|64.29|64.54|64.24|12
1732027060000|2024-11-19 14:37:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|4
1732027070000|2024-11-19 14:37:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732027080000|2024-11-19 14:38:00|64.56|64.26|64.54|64.24|64.58|64.28|64.53|64.23|13
1732027090000|2024-11-19 14:38:10|64.53|64.23|64.54|64.24|64.56|64.26|64.52|64.22|13
1732027100000|2024-11-19 14:38:20|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732027110000|2024-11-19 14:38:30|64.53|64.23|64.6|64.3|64.6|64.3|64.51|64.21|8
1732027120000|2024-11-19 14:38:40|64.61|64.31|64.72|64.42|64.72|64.42|64.6|64.3|16
1732027130000|2024-11-19 14:38:50|64.71|64.41|64.73|64.43|64.73|64.43|64.69|64.39|6
1732027140000|2024-11-19 14:39:00|64.75|64.45|64.7|64.4|64.78|64.48|64.7|64.4|16
1732027150000|2024-11-19 14:39:10|64.69|64.39|64.69|64.39|64.72|64.42|64.69|64.39|6
1732027160000|2024-11-19 14:39:20|64.71|64.41|64.71|64.41|64.71|64.41|64.69|64.39|8
1732027170000|2024-11-19 14:39:30|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|6
1732027180000|2024-11-19 14:39:40|64.7|64.4|64.71|64.41|64.71|64.41|64.69|64.39|4
1732027190000|2024-11-19 14:39:50|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1732027200000|2024-11-19 14:40:00|64.74|64.44|64.73|64.43|64.75|64.45|64.71|64.41|12
1732027210000|2024-11-19 14:40:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1732027220000|2024-11-19 14:40:20|64.72|64.42|64.69|64.39|64.73|64.43|64.69|64.39|14
1732027230000|2024-11-19 14:40:30|64.68|64.38|64.72|64.42|64.73|64.43|64.67|64.37|10
1732027240000|2024-11-19 14:40:40|64.73|64.43|64.79|64.49|64.79|64.49|64.73|64.43|9
1732027250000|2024-11-19 14:40:50|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732027260000|2024-11-19 14:41:00|64.77|64.47|64.76|64.46|64.78|64.48|64.76|64.46|4
1732027270000|2024-11-19 14:41:10|64.77|64.47|64.77|64.47|64.78|64.48|64.72|64.42|11
1732027280000|2024-11-19 14:41:20|64.78|64.48|64.82|64.52|64.82|64.52|64.77|64.47|7
1732027290000|2024-11-19 14:41:30|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732027300000|2024-11-19 14:41:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732027310000|2024-11-19 14:41:50|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|5
1732027320000|2024-11-19 14:42:00|64.84|64.54|64.84|64.54|64.84|64.54|64.82|64.52|6
1732027330000|2024-11-19 14:42:10|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732027350000|2024-11-19 14:42:30|64.85|64.55|64.84|64.54|64.85|64.55|64.82|64.52|7
1732027360000|2024-11-19 14:42:40|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|9
1732027370000|2024-11-19 14:42:50|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|6
1732027380000|2024-11-19 14:43:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732027390000|2024-11-19 14:43:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732027430000|2024-11-19 14:43:50|64.85|64.55|64.85|64.55|64.85|64.55|64.84|64.54|3
1732027450000|2024-11-19 14:44:10|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732027470000|2024-11-19 14:44:30|64.93|64.63|64.97|64.67|64.97|64.67|64.93|64.63|11
1732027500000|2024-11-19 14:45:00|64.91|64.61|64.88|64.58|64.92|64.62|64.88|64.58|6
1732027510000|2024-11-19 14:45:10|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732027520000|2024-11-19 14:45:20|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|5
1732027530000|2024-11-19 14:45:30|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732027540000|2024-11-19 14:45:40|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|5
1732027550000|2024-11-19 14:45:50|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732027560000|2024-11-19 14:46:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732027570000|2024-11-19 14:46:10|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732027580000|2024-11-19 14:46:20|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|4
1732027590000|2024-11-19 14:46:30|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|5
1732027600000|2024-11-19 14:46:40|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732027610000|2024-11-19 14:46:50|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|4
1732027620000|2024-11-19 14:47:00|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1732027630000|2024-11-19 14:47:10|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|6
1732027640000|2024-11-19 14:47:20|64.98|64.68|64.93|64.63|65|64.7|64.93|64.63|6
1732027650000|2024-11-19 14:47:30|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732027660000|2024-11-19 14:47:40|64.92|64.62|64.89|64.59|64.92|64.62|64.89|64.59|3
1732027670000|2024-11-19 14:47:50|64.85|64.55|64.87|64.57|64.87|64.57|64.83|64.53|5
1732027680000|2024-11-19 14:48:00|64.86|64.56|64.84|64.54|64.86|64.56|64.83|64.53|5
1732027690000|2024-11-19 14:48:10|64.85|64.55|64.93|64.63|64.93|64.63|64.85|64.55|9
1732027700000|2024-11-19 14:48:20|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|6
1732027710000|2024-11-19 14:48:30|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|6
1732027720000|2024-11-19 14:48:40|64.89|64.59|64.92|64.62|64.92|64.62|64.89|64.59|4
1732027730000|2024-11-19 14:48:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732027740000|2024-11-19 14:49:00|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|7
1732027750000|2024-11-19 14:49:10|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|5
1732027760000|2024-11-19 14:49:20|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1732027770000|2024-11-19 14:49:30|65.02|64.72|64.98|64.68|65.02|64.72|64.98|64.68|5
1732027780000|2024-11-19 14:49:40|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|4
1732027790000|2024-11-19 14:49:50|64.94|64.64|64.93|64.63|64.94|64.64|64.9|64.6|5
1732027800000|2024-11-19 14:50:00|64.94|64.64|64.93|64.63|64.96|64.66|64.93|64.63|10
1732027810000|2024-11-19 14:50:10|64.98|64.68|65.04|64.74|65.08|64.78|64.98|64.68|10
1732027820000|2024-11-19 14:50:20|65.05|64.75|64.9|64.6|65.05|64.75|64.89|64.59|13
1732027830000|2024-11-19 14:50:30|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|3
1732027840000|2024-11-19 14:50:40|64.86|64.56|64.83|64.53|64.86|64.56|64.82|64.52|12
1732027850000|2024-11-19 14:50:50|64.82|64.52|64.8|64.5|64.82|64.52|64.78|64.48|8
1732027860000|2024-11-19 14:51:00|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|14
1732027870000|2024-11-19 14:51:10|64.81|64.51|64.79|64.49|64.81|64.51|64.77|64.47|13
1732027880000|2024-11-19 14:51:20|64.8|64.5|64.85|64.55|64.85|64.55|64.78|64.48|11
1732027890000|2024-11-19 14:51:30|64.86|64.56|64.85|64.55|64.87|64.57|64.84|64.54|7
1732027900000|2024-11-19 14:51:40|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732027910000|2024-11-19 14:51:50|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|3
1732027920000|2024-11-19 14:52:00|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732027930000|2024-11-19 14:52:10|64.88|64.58|64.93|64.63|64.94|64.64|64.88|64.58|11
1732027940000|2024-11-19 14:52:20|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732027950000|2024-11-19 14:52:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|5
1732027960000|2024-11-19 14:52:40|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|8
1732027970000|2024-11-19 14:52:50|64.97|64.67|64.94|64.64|64.98|64.68|64.94|64.64|5
1732027980000|2024-11-19 14:53:00|64.93|64.63|64.91|64.61|64.94|64.64|64.9|64.6|5
1732027990000|2024-11-19 14:53:10|64.9|64.6|64.89|64.59|64.9|64.6|64.87|64.57|6
1732028000000|2024-11-19 14:53:20|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|4
1732028010000|2024-11-19 14:53:30|64.88|64.58|64.84|64.54|64.89|64.59|64.84|64.54|10
1732028020000|2024-11-19 14:53:40|64.83|64.53|64.87|64.57|64.88|64.58|64.83|64.53|9
1732028030000|2024-11-19 14:53:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|6
1732028040000|2024-11-19 14:54:00|64.84|64.54|64.82|64.52|64.85|64.55|64.81|64.51|8
1732028050000|2024-11-19 14:54:10|64.81|64.51|64.87|64.57|64.87|64.57|64.81|64.51|13
1732028060000|2024-11-19 14:54:20|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|10
1732028070000|2024-11-19 14:54:30|64.88|64.58|64.81|64.51|64.88|64.58|64.79|64.49|10
1732028080000|2024-11-19 14:54:40|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732028090000|2024-11-19 14:54:50|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|4
1732028100000|2024-11-19 14:55:00|64.77|64.47|64.79|64.49|64.81|64.51|64.77|64.47|7
1732028120000|2024-11-19 14:55:20|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|3
1732028130000|2024-11-19 14:55:30|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|10
1732028140000|2024-11-19 14:55:40|64.7|64.4|64.72|64.42|64.72|64.42|64.69|64.39|9
1732028150000|2024-11-19 14:55:50|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732028160000|2024-11-19 14:56:00|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1732028170000|2024-11-19 14:56:10|64.69|64.39|64.62|64.32|64.69|64.39|64.62|64.32|7
1732028180000|2024-11-19 14:56:20|64.63|64.33|64.6|64.3|64.64|64.34|64.6|64.3|6
1732028190000|2024-11-19 14:56:30|64.61|64.31|64.6|64.3|64.62|64.32|64.6|64.3|4
1732028200000|2024-11-19 14:56:40|64.59|64.29|64.58|64.28|64.6|64.3|64.58|64.28|6
1732028220000|2024-11-19 14:57:00|64.57|64.27|64.57|64.27|64.57|64.27|64.55|64.25|5
1732028230000|2024-11-19 14:57:10|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1732028240000|2024-11-19 14:57:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732028250000|2024-11-19 14:57:30|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732028260000|2024-11-19 14:57:40|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732028270000|2024-11-19 14:57:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732028280000|2024-11-19 14:58:00|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1732028290000|2024-11-19 14:58:10|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|4
1732028300000|2024-11-19 14:58:20|64.61|64.31|64.6|64.3|64.63|64.33|64.6|64.3|5
1732028310000|2024-11-19 14:58:30|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|2
1732028320000|2024-11-19 14:58:40|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|3
1732028340000|2024-11-19 14:59:00|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|2
1732028360000|2024-11-19 14:59:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732028370000|2024-11-19 14:59:30|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|4
1732028380000|2024-11-19 14:59:40|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|2
1732028390000|2024-11-19 14:59:50|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732028400000|2024-11-19 15:00:00|64.6|64.3|64.64|64.34|64.64|64.34|64.6|64.3|8
1732028410000|2024-11-19 15:00:10|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|3
1732028420000|2024-11-19 15:00:20|64.62|64.32|64.64|64.34|64.64|64.34|64.6|64.3|11
1732028430000|2024-11-19 15:00:30|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|2
1732028440000|2024-11-19 15:00:40|64.63|64.33|64.67|64.37|64.67|64.37|64.63|64.33|11
1732028450000|2024-11-19 15:00:50|64.68|64.38|64.63|64.33|64.69|64.39|64.63|64.33|10
1732028460000|2024-11-19 15:01:00|64.62|64.32|64.58|64.28|64.62|64.32|64.54|64.24|16
1732028470000|2024-11-19 15:01:10|64.59|64.29|64.69|64.39|64.7|64.4|64.59|64.29|13
1732028480000|2024-11-19 15:01:20|64.7|64.4|64.75|64.45|64.77|64.47|64.7|64.4|7
1732028490000|2024-11-19 15:01:30|64.74|64.44|64.7|64.4|64.76|64.46|64.7|64.4|8
1732028500000|2024-11-19 15:01:40|64.69|64.39|64.71|64.41|64.73|64.43|64.69|64.39|6
1732028510000|2024-11-19 15:01:50|64.72|64.42|64.75|64.45|64.75|64.45|64.71|64.41|6
1732028520000|2024-11-19 15:02:00|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|5
1732028530000|2024-11-19 15:02:10|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|4
1732028540000|2024-11-19 15:02:20|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|4
1732028550000|2024-11-19 15:02:30|64.73|64.43|64.68|64.38|64.73|64.43|64.68|64.38|8
1732028560000|2024-11-19 15:02:40|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|3
1732028570000|2024-11-19 15:02:50|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732028580000|2024-11-19 15:03:00|64.66|64.36|64.74|64.44|64.75|64.45|64.66|64.36|10
1732028590000|2024-11-19 15:03:10|64.73|64.43|64.77|64.47|64.78|64.48|64.73|64.43|7
1732028600000|2024-11-19 15:03:20|64.76|64.46|64.76|64.46|64.77|64.47|64.75|64.45|5
1732028610000|2024-11-19 15:03:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732028620000|2024-11-19 15:03:40|64.79|64.49|64.83|64.53|64.83|64.53|64.79|64.49|5
1732028630000|2024-11-19 15:03:50|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732028640000|2024-11-19 15:04:00|64.85|64.55|64.82|64.52|64.85|64.55|64.8|64.5|6
1732028650000|2024-11-19 15:04:10|64.83|64.53|64.8|64.5|64.84|64.54|64.79|64.49|7
1732028660000|2024-11-19 15:04:20|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028670000|2024-11-19 15:04:30|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028680000|2024-11-19 15:04:40|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|5
1732028690000|2024-11-19 15:04:50|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|4
1732028700000|2024-11-19 15:05:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732028710000|2024-11-19 15:05:10|64.8|64.5|64.81|64.51|64.81|64.51|64.76|64.46|15
1732028720000|2024-11-19 15:05:20|64.83|64.53|64.79|64.49|64.83|64.53|64.79|64.49|5
1732028730000|2024-11-19 15:05:30|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732028740000|2024-11-19 15:05:40|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|7
1732028750000|2024-11-19 15:05:50|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|8
1732028760000|2024-11-19 15:06:00|64.76|64.46|64.8|64.5|64.8|64.5|64.76|64.46|5
1732028770000|2024-11-19 15:06:10|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|9
1732028780000|2024-11-19 15:06:20|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|9
1732028790000|2024-11-19 15:06:30|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|3
1732028800000|2024-11-19 15:06:40|64.73|64.43|64.82|64.52|64.82|64.52|64.73|64.43|9
1732028810000|2024-11-19 15:06:50|64.83|64.53|64.86|64.56|64.87|64.57|64.83|64.53|10
1732028820000|2024-11-19 15:07:00|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|6
1732028830000|2024-11-19 15:07:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732028840000|2024-11-19 15:07:20|64.81|64.51|64.84|64.54|64.86|64.56|64.81|64.51|11
1732028850000|2024-11-19 15:07:30|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1732028860000|2024-11-19 15:07:40|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|7
1732028870000|2024-11-19 15:07:50|64.83|64.53|64.84|64.54|64.84|64.54|64.8|64.5|6
1732028880000|2024-11-19 15:08:00|64.85|64.55|64.86|64.56|64.86|64.56|64.84|64.54|4
1732028890000|2024-11-19 15:08:10|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|5
1732028900000|2024-11-19 15:08:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732028910000|2024-11-19 15:08:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732028930000|2024-11-19 15:08:50|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|8
1732028940000|2024-11-19 15:09:00|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|5
1732028950000|2024-11-19 15:09:10|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|6
1732028960000|2024-11-19 15:09:20|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732028970000|2024-11-19 15:09:30|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732028990000|2024-11-19 15:09:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732029000000|2024-11-19 15:10:00|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|4
1732029010000|2024-11-19 15:10:10|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|7
1732029020000|2024-11-19 15:10:20|64.91|64.61|64.91|64.61|64.91|64.61|64.89|64.59|5
1732029030000|2024-11-19 15:10:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|7
1732029040000|2024-11-19 15:10:40|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|5
1732029050000|2024-11-19 15:10:50|64.91|64.61|64.89|64.59|64.91|64.61|64.88|64.58|6
1732029060000|2024-11-19 15:11:00|64.9|64.6|64.92|64.62|64.92|64.62|64.89|64.59|6
1732029070000|2024-11-19 15:11:10|64.91|64.61|64.93|64.63|64.93|64.63|64.9|64.6|7
1732029080000|2024-11-19 15:11:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1732029090000|2024-11-19 15:11:30|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732029100000|2024-11-19 15:11:40|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732029110000|2024-11-19 15:11:50|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|3
1732029120000|2024-11-19 15:12:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732029130000|2024-11-19 15:12:10|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732029140000|2024-11-19 15:12:20|64.89|64.59|64.93|64.63|64.93|64.63|64.89|64.59|7
1732029150000|2024-11-19 15:12:30|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732029160000|2024-11-19 15:12:40|64.95|64.65|65|64.7|65|64.7|64.95|64.65|8
1732029170000|2024-11-19 15:12:50|64.99|64.69|64.98|64.68|64.99|64.69|64.96|64.66|10
1732029180000|2024-11-19 15:13:00|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|7
1732029190000|2024-11-19 15:13:10|64.92|64.62|64.87|64.57|64.92|64.62|64.87|64.57|9
1732029200000|2024-11-19 15:13:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732029210000|2024-11-19 15:13:30|64.84|64.54|64.83|64.53|64.84|64.54|64.79|64.49|12
1732029220000|2024-11-19 15:13:40|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|5
1732029230000|2024-11-19 15:13:50|64.89|64.59|64.91|64.61|64.96|64.66|64.89|64.59|9
1732029240000|2024-11-19 15:14:00|64.92|64.62|64.91|64.61|64.93|64.63|64.91|64.61|4
1732029250000|2024-11-19 15:14:10|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|8
1732029260000|2024-11-19 15:14:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732029270000|2024-11-19 15:14:30|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|3
1732029280000|2024-11-19 15:14:40|64.86|64.56|64.84|64.54|64.86|64.56|64.83|64.53|8
1732029290000|2024-11-19 15:14:50|64.83|64.53|64.77|64.47|64.83|64.53|64.77|64.47|4
1732029300000|2024-11-19 15:15:00|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|6
1732029310000|2024-11-19 15:15:10|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|8
1732029320000|2024-11-19 15:15:20|64.77|64.47|64.77|64.47|64.79|64.49|64.74|64.44|10
1732029330000|2024-11-19 15:15:30|64.76|64.46|64.69|64.39|64.76|64.46|64.68|64.38|9
1732029340000|2024-11-19 15:15:40|64.7|64.4|64.69|64.39|64.73|64.43|64.69|64.39|6
1732029350000|2024-11-19 15:15:50|64.72|64.42|64.69|64.39|64.72|64.42|64.67|64.37|14
1732029360000|2024-11-19 15:16:00|64.72|64.42|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029370000|2024-11-19 15:16:10|64.71|64.41|64.7|64.4|64.73|64.43|64.69|64.39|15
1732029380000|2024-11-19 15:16:20|64.71|64.41|64.7|64.4|64.74|64.44|64.7|64.4|9
1732029390000|2024-11-19 15:16:30|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|5
1732029400000|2024-11-19 15:16:40|64.72|64.42|64.75|64.45|64.79|64.49|64.72|64.42|10
1732029410000|2024-11-19 15:16:50|64.76|64.46|64.77|64.47|64.8|64.5|64.75|64.45|11
1732029420000|2024-11-19 15:17:00|64.76|64.46|64.74|64.44|64.8|64.5|64.74|64.44|15
1732029430000|2024-11-19 15:17:10|64.76|64.46|64.72|64.42|64.77|64.47|64.72|64.42|15
1732029440000|2024-11-19 15:17:20|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|12
1732029450000|2024-11-19 15:17:30|64.8|64.5|64.79|64.49|64.8|64.5|64.77|64.47|11
1732029460000|2024-11-19 15:17:40|64.8|64.5|64.84|64.54|64.84|64.54|64.8|64.5|7
1732029470000|2024-11-19 15:17:50|64.83|64.53|64.88|64.58|64.88|64.58|64.82|64.52|6
1732029480000|2024-11-19 15:18:00|64.87|64.57|64.83|64.53|64.87|64.57|64.82|64.52|12
1732029490000|2024-11-19 15:18:10|64.82|64.52|64.81|64.51|64.83|64.53|64.81|64.51|5
1732029500000|2024-11-19 15:18:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732029510000|2024-11-19 15:18:30|64.81|64.51|64.78|64.48|64.81|64.51|64.78|64.48|4
1732029520000|2024-11-19 15:18:40|64.79|64.49|64.83|64.53|64.85|64.55|64.74|64.44|16
1732029530000|2024-11-19 15:18:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029540000|2024-11-19 15:19:00|64.84|64.54|64.87|64.57|64.87|64.57|64.83|64.53|8
1732029550000|2024-11-19 15:19:10|64.84|64.54|64.85|64.55|64.87|64.57|64.84|64.54|7
1732029560000|2024-11-19 15:19:20|64.84|64.54|64.87|64.57|64.89|64.59|64.84|64.54|8
1732029570000|2024-11-19 15:19:30|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|6
1732029580000|2024-11-19 15:19:40|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|7
1732029590000|2024-11-19 15:19:50|64.87|64.57|64.89|64.59|64.89|64.59|64.84|64.54|6
1732029600000|2024-11-19 15:20:00|64.88|64.58|64.82|64.52|64.88|64.58|64.82|64.52|6
1732029610000|2024-11-19 15:20:10|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|8
1732029620000|2024-11-19 15:20:20|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|7
1732029630000|2024-11-19 15:20:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029640000|2024-11-19 15:20:40|64.71|64.41|64.72|64.42|64.72|64.42|64.71|64.41|4
1732029650000|2024-11-19 15:20:50|64.73|64.43|64.66|64.36|64.74|64.44|64.66|64.36|11
1732029660000|2024-11-19 15:21:00|64.65|64.35|64.72|64.42|64.73|64.43|64.64|64.34|9
1732029670000|2024-11-19 15:21:10|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732029680000|2024-11-19 15:21:20|64.73|64.43|64.73|64.43|64.76|64.46|64.72|64.42|13
1732029690000|2024-11-19 15:21:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|11
1732029700000|2024-11-19 15:21:40|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|6
1732029710000|2024-11-19 15:21:50|64.74|64.44|64.76|64.46|64.77|64.47|64.74|64.44|8
1732029720000|2024-11-19 15:22:00|64.77|64.47|64.72|64.42|64.78|64.48|64.72|64.42|11
1732029730000|2024-11-19 15:22:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|8
1732029740000|2024-11-19 15:22:20|64.81|64.51|64.87|64.57|64.87|64.57|64.81|64.51|13
1732029750000|2024-11-19 15:22:30|64.86|64.56|64.83|64.53|64.86|64.56|64.8|64.5|11
1732029760000|2024-11-19 15:22:40|64.85|64.55|64.78|64.48|64.85|64.55|64.78|64.48|7
1732029770000|2024-11-19 15:22:50|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|10
1732029780000|2024-11-19 15:23:00|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|15
1732029790000|2024-11-19 15:23:10|64.81|64.51|64.75|64.45|64.82|64.52|64.73|64.43|14
1732029800000|2024-11-19 15:23:20|64.74|64.44|64.83|64.53|64.83|64.53|64.74|64.44|11
1732029810000|2024-11-19 15:23:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732029820000|2024-11-19 15:23:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732029830000|2024-11-19 15:23:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029840000|2024-11-19 15:24:00|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732029850000|2024-11-19 15:24:10|64.84|64.54|64.89|64.59|64.91|64.61|64.84|64.54|6
1732029860000|2024-11-19 15:24:20|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|2
1732029880000|2024-11-19 15:24:40|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|7
1732029890000|2024-11-19 15:24:50|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|9
1732029900000|2024-11-19 15:25:00|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732029910000|2024-11-19 15:25:10|64.82|64.52|64.79|64.49|64.82|64.52|64.78|64.48|13
1732029920000|2024-11-19 15:25:20|64.8|64.5|64.83|64.53|64.83|64.53|64.8|64.5|3
1732029930000|2024-11-19 15:25:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|6
1732029940000|2024-11-19 15:25:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732029950000|2024-11-19 15:25:50|64.86|64.56|64.9|64.6|64.9|64.6|64.84|64.54|14
1732029960000|2024-11-19 15:26:00|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|5
1732029970000|2024-11-19 15:26:10|64.9|64.6|64.85|64.55|64.9|64.6|64.83|64.53|9
1732029980000|2024-11-19 15:26:20|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732029990000|2024-11-19 15:26:30|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|8
1732030000000|2024-11-19 15:26:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|4
1732030020000|2024-11-19 15:27:00|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1732030030000|2024-11-19 15:27:10|64.91|64.61|64.95|64.65|64.96|64.66|64.91|64.61|7
1732030040000|2024-11-19 15:27:20|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|5
1732030050000|2024-11-19 15:27:30|64.93|64.63|64.9|64.6|64.94|64.64|64.9|64.6|12
1732030060000|2024-11-19 15:27:40|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|5
1732030070000|2024-11-19 15:27:50|64.86|64.56|64.89|64.59|64.89|64.59|64.83|64.53|10
1732030080000|2024-11-19 15:28:00|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|5
1732030090000|2024-11-19 15:28:10|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|4
1732030100000|2024-11-19 15:28:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732030110000|2024-11-19 15:28:30|64.91|64.61|64.93|64.63|64.96|64.66|64.91|64.61|11
1732030120000|2024-11-19 15:28:40|64.92|64.62|64.88|64.58|64.92|64.62|64.83|64.53|11
1732030130000|2024-11-19 15:28:50|64.86|64.56|64.85|64.55|64.91|64.61|64.85|64.55|18
1732030140000|2024-11-19 15:29:00|64.89|64.59|64.87|64.57|64.9|64.6|64.83|64.53|16
1732030150000|2024-11-19 15:29:10|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|6
1732030160000|2024-11-19 15:29:20|64.82|64.52|64.85|64.55|64.85|64.55|64.81|64.51|6
1732030170000|2024-11-19 15:29:30|64.87|64.57|64.94|64.64|64.97|64.67|64.87|64.57|11
1732030180000|2024-11-19 15:29:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732030190000|2024-11-19 15:29:50|64.92|64.62|64.93|64.63|64.93|64.63|64.89|64.59|6
1732030200000|2024-11-19 15:30:00|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|7
1732030210000|2024-11-19 15:30:10|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|8
1732030220000|2024-11-19 15:30:20|64.9|64.6|64.86|64.56|64.9|64.6|64.86|64.56|9
1732030230000|2024-11-19 15:30:30|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|5
1732030240000|2024-11-19 15:30:40|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|7
1732030250000|2024-11-19 15:30:50|64.79|64.49|64.76|64.46|64.79|64.49|64.76|64.46|6
1732030260000|2024-11-19 15:31:00|64.77|64.47|64.87|64.57|64.87|64.57|64.77|64.47|11
1732030270000|2024-11-19 15:31:10|64.88|64.58|64.88|64.58|64.89|64.59|64.86|64.56|7
1732030280000|2024-11-19 15:31:20|64.86|64.56|64.86|64.56|64.86|64.56|64.83|64.53|6
1732030290000|2024-11-19 15:31:30|64.87|64.57|64.99|64.69|64.99|64.69|64.86|64.56|14
1732030300000|2024-11-19 15:31:40|65|64.7|64.98|64.68|65|64.7|64.97|64.67|10
1732030310000|2024-11-19 15:31:50|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732030320000|2024-11-19 15:32:00|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|8
1732030330000|2024-11-19 15:32:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732030340000|2024-11-19 15:32:20|64.93|64.63|64.95|64.65|64.98|64.68|64.92|64.62|6
1732030350000|2024-11-19 15:32:30|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1732030360000|2024-11-19 15:32:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1732030370000|2024-11-19 15:32:50|64.93|64.63|64.92|64.62|64.93|64.63|64.88|64.58|6
1732030380000|2024-11-19 15:33:00|64.91|64.61|64.94|64.64|64.95|64.65|64.89|64.59|12
1732030390000|2024-11-19 15:33:10|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732030400000|2024-11-19 15:33:20|64.97|64.67|65.02|64.72|65.02|64.72|64.96|64.66|8
1732030410000|2024-11-19 15:33:30|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1732030420000|2024-11-19 15:33:40|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|4
1732030430000|2024-11-19 15:33:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732030440000|2024-11-19 15:34:00|65.04|64.74|65|64.7|65.05|64.75|65|64.7|9
1732030450000|2024-11-19 15:34:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|9
1732030460000|2024-11-19 15:34:20|65.03|64.73|65.03|64.73|65.06|64.76|65.02|64.72|9
1732030470000|2024-11-19 15:34:30|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|8
1732030480000|2024-11-19 15:34:40|65.02|64.72|65|64.7|65.02|64.72|65|64.7|3
1732030490000|2024-11-19 15:34:50|65.01|64.71|65|64.7|65.02|64.72|64.99|64.69|10
1732030500000|2024-11-19 15:35:00|64.99|64.69|64.97|64.67|65|64.7|64.97|64.67|5
1732030510000|2024-11-19 15:35:10|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732030520000|2024-11-19 15:35:20|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|5
1732030530000|2024-11-19 15:35:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732030540000|2024-11-19 15:35:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|9
1732030550000|2024-11-19 15:35:50|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732030560000|2024-11-19 15:36:00|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|5
1732030570000|2024-11-19 15:36:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|5
1732030580000|2024-11-19 15:36:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732030590000|2024-11-19 15:36:30|65.1|64.8|65.1|64.8|65.13|64.83|65.09|64.79|9
1732030600000|2024-11-19 15:36:40|65.12|64.82|65.15|64.85|65.15|64.85|65.12|64.82|4
1732030610000|2024-11-19 15:36:50|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|8
1732030620000|2024-11-19 15:37:00|65.13|64.83|65.15|64.85|65.16|64.86|65.12|64.82|14
1732030630000|2024-11-19 15:37:10|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732030640000|2024-11-19 15:37:20|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|8
1732030650000|2024-11-19 15:37:30|65.17|64.87|65.15|64.85|65.17|64.87|65.14|64.84|5
1732030660000|2024-11-19 15:37:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|6
1732030680000|2024-11-19 15:38:00|65.19|64.89|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030690000|2024-11-19 15:38:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|5
1732030700000|2024-11-19 15:38:20|65.2|64.9|65.2|64.9|65.21|64.91|65.2|64.9|3
1732030710000|2024-11-19 15:38:30|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732030720000|2024-11-19 15:38:40|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732030740000|2024-11-19 15:39:00|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|7
1732030750000|2024-11-19 15:39:10|65.17|64.87|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030760000|2024-11-19 15:39:20|65.18|64.88|65.2|64.9|65.2|64.9|65.17|64.87|7
1732030770000|2024-11-19 15:39:30|65.19|64.89|65.16|64.86|65.19|64.89|65.15|64.85|10
1732030780000|2024-11-19 15:39:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|10
1732030790000|2024-11-19 15:39:50|65.15|64.85|65.14|64.84|65.16|64.86|65.12|64.82|9
1732030810000|2024-11-19 15:40:10|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732030820000|2024-11-19 15:40:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1732030830000|2024-11-19 15:40:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|9
1732030840000|2024-11-19 15:40:40|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|7
1732030850000|2024-11-19 15:40:50|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|7
1732030860000|2024-11-19 15:41:00|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|8
1732030870000|2024-11-19 15:41:10|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|4
1732030880000|2024-11-19 15:41:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|6
1732030890000|2024-11-19 15:41:30|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|6
1732030900000|2024-11-19 15:41:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|4
1732030910000|2024-11-19 15:41:50|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732030920000|2024-11-19 15:42:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732030930000|2024-11-19 15:42:10|64.99|64.69|65|64.7|65.01|64.71|64.99|64.69|4
1732030940000|2024-11-19 15:42:20|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030950000|2024-11-19 15:42:30|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030960000|2024-11-19 15:42:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732030970000|2024-11-19 15:42:50|64.96|64.66|64.96|64.66|64.97|64.67|64.96|64.66|7
1732030980000|2024-11-19 15:43:00|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|5
1732030990000|2024-11-19 15:43:10|64.97|64.67|65|64.7|65.01|64.71|64.97|64.67|5
1732031010000|2024-11-19 15:43:30|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|3
1732031030000|2024-11-19 15:43:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732031200000|2024-11-19 15:46:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|2
1732031210000|2024-11-19 15:46:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031220000|2024-11-19 15:47:00|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|11
1732031230000|2024-11-19 15:47:10|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|3
1732031240000|2024-11-19 15:47:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031250000|2024-11-19 15:47:30|65.11|64.81|65.1|64.8|65.12|64.82|65.09|64.79|10
1732031260000|2024-11-19 15:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732031270000|2024-11-19 15:47:50|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|8
1732031280000|2024-11-19 15:48:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031290000|2024-11-19 15:48:10|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|4
1732031300000|2024-11-19 15:48:20|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031310000|2024-11-19 15:48:30|65.1|64.8|65.16|64.86|65.16|64.86|65.09|64.79|15
1732031320000|2024-11-19 15:48:40|65.17|64.87|65.15|64.85|65.18|64.88|65.14|64.84|6
1732031330000|2024-11-19 15:48:50|65.16|64.86|65.21|64.91|65.22|64.92|65.16|64.86|6
1732031340000|2024-11-19 15:49:00|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732031350000|2024-11-19 15:49:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732031360000|2024-11-19 15:49:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031370000|2024-11-19 15:49:30|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732031380000|2024-11-19 15:49:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031390000|2024-11-19 15:49:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|7
1732031400000|2024-11-19 15:50:00|65.3|65|65.29|64.99|65.3|65|65.29|64.99|6
1732031410000|2024-11-19 15:50:10|65.3|65|65.29|64.99|65.3|65|65.29|64.99|4
1732031430000|2024-11-19 15:50:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031440000|2024-11-19 15:50:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732031460000|2024-11-19 15:51:00|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|5
1732031470000|2024-11-19 15:51:10|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732031480000|2024-11-19 15:51:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031490000|2024-11-19 15:51:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031500000|2024-11-19 15:51:40|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031510000|2024-11-19 15:51:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031530000|2024-11-19 15:52:10|65.3|65|65.3|65|65.3|65|65.3|65|1
1732031540000|2024-11-19 15:52:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732031550000|2024-11-19 15:52:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732031560000|2024-11-19 15:52:40|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732031570000|2024-11-19 15:52:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|2
1732031580000|2024-11-19 15:53:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|7
1732031590000|2024-11-19 15:53:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732031600000|2024-11-19 15:53:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732031610000|2024-11-19 15:53:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031620000|2024-11-19 15:53:40|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|5
1732031630000|2024-11-19 15:53:50|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|6
1732031640000|2024-11-19 15:54:00|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732031650000|2024-11-19 15:54:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031660000|2024-11-19 15:54:20|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732031670000|2024-11-19 15:54:30|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|9
1732031680000|2024-11-19 15:54:40|65.27|64.97|65.21|64.91|65.27|64.97|65.21|64.91|5
1732031690000|2024-11-19 15:54:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|4
1732031700000|2024-11-19 15:55:00|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|4
1732031710000|2024-11-19 15:55:10|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031720000|2024-11-19 15:55:20|65.25|64.95|65.25|64.95|65.26|64.96|65.24|64.94|8
1732031730000|2024-11-19 15:55:30|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732031740000|2024-11-19 15:55:40|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|3
1732031750000|2024-11-19 15:55:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031760000|2024-11-19 15:56:00|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732031770000|2024-11-19 15:56:10|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1732031780000|2024-11-19 15:56:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732031790000|2024-11-19 15:56:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732031800000|2024-11-19 15:56:40|65.26|64.96|65.26|64.96|65.26|64.96|65.25|64.95|5
1732031810000|2024-11-19 15:56:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|8
1732031820000|2024-11-19 15:57:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|12
1732031830000|2024-11-19 15:57:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|6
1732031840000|2024-11-19 15:57:20|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|2
1732031850000|2024-11-19 15:57:30|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|5
1732031870000|2024-11-19 15:57:50|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|13
1732031880000|2024-11-19 15:58:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732031890000|2024-11-19 15:58:10|65.37|65.07|65.39|65.09|65.39|65.09|65.36|65.06|8
1732031900000|2024-11-19 15:58:20|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732031910000|2024-11-19 15:58:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|8
1732031920000|2024-11-19 15:58:40|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732031930000|2024-11-19 15:58:50|65.39|65.09|65.36|65.06|65.39|65.09|65.36|65.06|4
1732031940000|2024-11-19 15:59:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031950000|2024-11-19 15:59:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732031960000|2024-11-19 15:59:20|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|5
1732031970000|2024-11-19 15:59:30|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732031980000|2024-11-19 15:59:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732031990000|2024-11-19 15:59:50|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732032000000|2024-11-19 16:00:00|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732032030000|2024-11-19 16:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732032040000|2024-11-19 16:00:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732032060000|2024-11-19 16:01:00|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732032070000|2024-11-19 16:01:10|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|9
1732032080000|2024-11-19 16:01:20|65.34|65.04|65.32|65.02|65.34|65.04|65.31|65.01|7
1732032090000|2024-11-19 16:01:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|2
1732032100000|2024-11-19 16:01:40|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732032110000|2024-11-19 16:01:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732032120000|2024-11-19 16:02:00|65.25|64.95|65.26|64.96|65.26|64.96|65.21|64.91|11
1732032130000|2024-11-19 16:02:10|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|8
1732032140000|2024-11-19 16:02:20|65.23|64.93|65.27|64.97|65.27|64.97|65.23|64.93|7
1732032150000|2024-11-19 16:02:30|65.26|64.96|65.29|64.99|65.31|65.01|65.26|64.96|8
1732032160000|2024-11-19 16:02:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032170000|2024-11-19 16:02:50|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732032180000|2024-11-19 16:03:00|65.28|64.98|65.31|65.01|65.32|65.02|65.28|64.98|8
1732032190000|2024-11-19 16:03:10|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732032200000|2024-11-19 16:03:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032210000|2024-11-19 16:03:30|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032220000|2024-11-19 16:03:40|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732032230000|2024-11-19 16:03:50|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|4
1732032240000|2024-11-19 16:04:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|5
1732032250000|2024-11-19 16:04:10|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032260000|2024-11-19 16:04:20|65.26|64.96|65.27|64.97|65.27|64.97|65.24|64.94|6
1732032290000|2024-11-19 16:04:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032300000|2024-11-19 16:05:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032310000|2024-11-19 16:05:10|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032320000|2024-11-19 16:05:20|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|3
1732032330000|2024-11-19 16:05:30|65.23|64.93|65.22|64.92|65.23|64.93|65.2|64.9|5
1732032340000|2024-11-19 16:05:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732032360000|2024-11-19 16:06:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732032370000|2024-11-19 16:06:10|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|7
1732032380000|2024-11-19 16:06:20|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732032390000|2024-11-19 16:06:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032410000|2024-11-19 16:06:50|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732032420000|2024-11-19 16:07:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1732032430000|2024-11-19 16:07:10|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732032440000|2024-11-19 16:07:20|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|5
1732032450000|2024-11-19 16:07:30|65.06|64.76|65.02|64.72|65.06|64.76|65.01|64.71|6
1732032460000|2024-11-19 16:07:40|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732032470000|2024-11-19 16:07:50|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732032480000|2024-11-19 16:08:00|65.08|64.78|65.07|64.77|65.09|64.79|65.05|64.75|12
1732032490000|2024-11-19 16:08:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732032500000|2024-11-19 16:08:20|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|5
1732032510000|2024-11-19 16:08:30|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1732032520000|2024-11-19 16:08:40|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732032530000|2024-11-19 16:08:50|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|7
1732032540000|2024-11-19 16:09:00|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732032550000|2024-11-19 16:09:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732032560000|2024-11-19 16:09:20|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732032570000|2024-11-19 16:09:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732032590000|2024-11-19 16:09:50|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|4
1732032600000|2024-11-19 16:10:00|65.06|64.76|65.1|64.8|65.1|64.8|65.06|64.76|3
1732032610000|2024-11-19 16:10:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|6
1732032620000|2024-11-19 16:10:20|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|13
1732032630000|2024-11-19 16:10:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732032640000|2024-11-19 16:10:40|65.24|64.94|65.23|64.93|65.29|64.99|65.23|64.93|9
1732032650000|2024-11-19 16:10:50|65.22|64.92|65.2|64.9|65.22|64.92|65.18|64.88|15
1732032660000|2024-11-19 16:11:00|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|6
1732032670000|2024-11-19 16:11:10|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732032680000|2024-11-19 16:11:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732032690000|2024-11-19 16:11:30|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732032700000|2024-11-19 16:11:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|4
1732032710000|2024-11-19 16:11:50|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|5
1732032720000|2024-11-19 16:12:00|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|5
1732032730000|2024-11-19 16:12:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032750000|2024-11-19 16:12:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032760000|2024-11-19 16:12:40|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732032780000|2024-11-19 16:13:00|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732032790000|2024-11-19 16:13:10|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1732032800000|2024-11-19 16:13:20|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732032810000|2024-11-19 16:13:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732032820000|2024-11-19 16:13:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032830000|2024-11-19 16:13:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032900000|2024-11-19 16:15:00|65.27|64.97|65.31|65.01|65.32|65.02|65.27|64.97|7
1732032910000|2024-11-19 16:15:10|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732032920000|2024-11-19 16:15:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|4
1732032930000|2024-11-19 16:15:30|65.3|65|65.27|64.97|65.3|65|65.27|64.97|7
1732032940000|2024-11-19 16:15:40|65.32|65.02|65.32|65.02|65.33|65.03|65.31|65.01|5
1732032950000|2024-11-19 16:15:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732032960000|2024-11-19 16:16:00|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|6
1732032970000|2024-11-19 16:16:10|65.33|65.03|65.32|65.02|65.36|65.06|65.32|65.02|8
1732032980000|2024-11-19 16:16:20|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|5
1732033000000|2024-11-19 16:16:40|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732033010000|2024-11-19 16:16:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732033020000|2024-11-19 16:17:00|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732033030000|2024-11-19 16:17:10|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|4
1732033040000|2024-11-19 16:17:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732033050000|2024-11-19 16:17:30|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732033090000|2024-11-19 16:18:10|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|3
1732033100000|2024-11-19 16:18:20|65.44|65.14|65.35|65.05|65.45|65.15|65.34|65.04|9
1732033110000|2024-11-19 16:18:30|65.36|65.06|65.41|65.11|65.41|65.11|65.36|65.06|2
1732033120000|2024-11-19 16:18:40|65.37|65.07|65.41|65.11|65.41|65.11|65.36|65.06|8
1732033130000|2024-11-19 16:18:50|65.42|65.12|65.4|65.1|65.42|65.12|65.36|65.06|14
1732033140000|2024-11-19 16:19:00|65.41|65.11|65.41|65.11|65.42|65.12|65.37|65.07|11
1732033150000|2024-11-19 16:19:10|65.42|65.12|65.35|65.05|65.42|65.12|65.35|65.05|10
1732033160000|2024-11-19 16:19:20|65.34|65.04|65.36|65.06|65.37|65.07|65.33|65.03|14
1732033170000|2024-11-19 16:19:30|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|5
1732033180000|2024-11-19 16:19:40|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732033200000|2024-11-19 16:20:00|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732033220000|2024-11-19 16:20:20|65.37|65.07|65.42|65.12|65.44|65.14|65.37|65.07|10
1732033230000|2024-11-19 16:20:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732033240000|2024-11-19 16:20:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|6
1732033250000|2024-11-19 16:20:50|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732033260000|2024-11-19 16:21:00|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732033270000|2024-11-19 16:21:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732033280000|2024-11-19 16:21:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033320000|2024-11-19 16:22:00|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732033330000|2024-11-19 16:22:10|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732033340000|2024-11-19 16:22:20|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732033350000|2024-11-19 16:22:30|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|3
1732033360000|2024-11-19 16:22:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033370000|2024-11-19 16:22:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033380000|2024-11-19 16:23:00|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033390000|2024-11-19 16:23:10|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732033420000|2024-11-19 16:23:40|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732033430000|2024-11-19 16:23:50|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033440000|2024-11-19 16:24:00|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033450000|2024-11-19 16:24:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033490000|2024-11-19 16:24:50|65.52|65.22|65.55|65.25|65.55|65.25|65.52|65.22|2
1732033500000|2024-11-19 16:25:00|65.57|65.27|65.57|65.27|65.57|65.27|65.56|65.26|3
1732033510000|2024-11-19 16:25:10|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033520000|2024-11-19 16:25:20|65.57|65.27|65.56|65.26|65.6|65.3|65.56|65.26|6
1732033530000|2024-11-19 16:25:30|65.55|65.25|65.56|65.26|65.57|65.27|65.55|65.25|4
1732033560000|2024-11-19 16:26:00|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033570000|2024-11-19 16:26:10|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033580000|2024-11-19 16:26:20|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033600000|2024-11-19 16:26:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732033610000|2024-11-19 16:26:50|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732033620000|2024-11-19 16:27:00|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033670000|2024-11-19 16:27:50|65.58|65.28|65.63|65.33|65.63|65.33|65.58|65.28|3
1732033690000|2024-11-19 16:28:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732033700000|2024-11-19 16:28:20|65.62|65.32|65.63|65.33|65.64|65.34|65.61|65.31|7
1732033710000|2024-11-19 16:28:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|3
1732033730000|2024-11-19 16:28:50|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033740000|2024-11-19 16:29:00|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|4
1732033750000|2024-11-19 16:29:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732033770000|2024-11-19 16:29:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033780000|2024-11-19 16:29:40|65.67|65.37|65.68|65.38|65.69|65.39|65.67|65.37|6
1732033790000|2024-11-19 16:29:50|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732033800000|2024-11-19 16:30:00|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033810000|2024-11-19 16:30:10|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|2
1732033820000|2024-11-19 16:30:20|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732033830000|2024-11-19 16:30:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|3
1732033840000|2024-11-19 16:30:40|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033860000|2024-11-19 16:31:00|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|3
1732033880000|2024-11-19 16:31:20|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033890000|2024-11-19 16:31:30|65.61|65.31|65.59|65.29|65.61|65.31|65.59|65.29|9
1732033900000|2024-11-19 16:31:40|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732033910000|2024-11-19 16:31:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033930000|2024-11-19 16:32:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732033940000|2024-11-19 16:32:20|65.54|65.24|65.5|65.2|65.55|65.25|65.5|65.2|7
1732033950000|2024-11-19 16:32:30|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1732033960000|2024-11-19 16:32:40|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|4
1732033970000|2024-11-19 16:32:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732033980000|2024-11-19 16:33:00|65.51|65.21|65.42|65.12|65.52|65.22|65.42|65.12|8
1732033990000|2024-11-19 16:33:10|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732034000000|2024-11-19 16:33:20|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732034010000|2024-11-19 16:33:30|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|6
1732034020000|2024-11-19 16:33:40|65.33|65.03|65.3|65|65.33|65.03|65.3|65|6
1732034030000|2024-11-19 16:33:50|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|4
1732034040000|2024-11-19 16:34:00|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|6
1732034050000|2024-11-19 16:34:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732034060000|2024-11-19 16:34:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732034070000|2024-11-19 16:34:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732034080000|2024-11-19 16:34:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|5
1732034090000|2024-11-19 16:34:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732034100000|2024-11-19 16:35:00|65.32|65.02|65.31|65.01|65.33|65.03|65.31|65.01|6
1732034110000|2024-11-19 16:35:10|65.3|65|65.29|64.99|65.3|65|65.28|64.98|4
1732034120000|2024-11-19 16:35:20|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732034130000|2024-11-19 16:35:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|12
1732034140000|2024-11-19 16:35:40|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732034150000|2024-11-19 16:35:50|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|4
1732034160000|2024-11-19 16:36:00|65.33|65.03|65.27|64.97|65.33|65.03|65.27|64.97|15
1732034170000|2024-11-19 16:36:10|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732034180000|2024-11-19 16:36:20|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732034190000|2024-11-19 16:36:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|8
1732034200000|2024-11-19 16:36:40|65.31|65.01|65.36|65.06|65.36|65.06|65.3|65|6
1732034210000|2024-11-19 16:36:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|4
1732034220000|2024-11-19 16:37:00|65.35|65.05|65.29|64.99|65.36|65.06|65.29|64.99|9
1732034230000|2024-11-19 16:37:10|65.3|65|65.32|65.02|65.32|65.02|65.3|65|11
1732034240000|2024-11-19 16:37:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|9
1732034250000|2024-11-19 16:37:30|65.3|65|65.34|65.04|65.34|65.04|65.3|65|6
1732034260000|2024-11-19 16:37:40|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732034270000|2024-11-19 16:37:50|65.36|65.06|65.41|65.11|65.42|65.12|65.36|65.06|7
1732034280000|2024-11-19 16:38:00|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|8
1732034290000|2024-11-19 16:38:10|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|8
1732034300000|2024-11-19 16:38:20|65.31|65.01|65.26|64.96|65.31|65.01|65.26|64.96|5
1732034310000|2024-11-19 16:38:30|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732034320000|2024-11-19 16:38:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|4
1732034330000|2024-11-19 16:38:50|65.3|65|65.28|64.98|65.3|65|65.28|64.98|4
1732034340000|2024-11-19 16:39:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732034350000|2024-11-19 16:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|2
1732034360000|2024-11-19 16:39:20|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732034370000|2024-11-19 16:39:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034380000|2024-11-19 16:39:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034390000|2024-11-19 16:39:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732034410000|2024-11-19 16:40:10|65.29|64.99|65.34|65.04|65.34|65.04|65.29|64.99|4
1732034420000|2024-11-19 16:40:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034430000|2024-11-19 16:40:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732034440000|2024-11-19 16:40:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034450000|2024-11-19 16:40:50|65.32|65.02|65.33|65.03|65.34|65.04|65.32|65.02|3
1732034460000|2024-11-19 16:41:00|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732034470000|2024-11-19 16:41:10|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732034480000|2024-11-19 16:41:20|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732034490000|2024-11-19 16:41:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|6
1732034500000|2024-11-19 16:41:40|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732034510000|2024-11-19 16:41:50|65.36|65.06|65.3|65|65.36|65.06|65.29|64.99|8
1732034520000|2024-11-19 16:42:00|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034530000|2024-11-19 16:42:10|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732034540000|2024-11-19 16:42:20|65.32|65.02|65.31|65.01|65.34|65.04|65.3|65|8
1732034550000|2024-11-19 16:42:30|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732034560000|2024-11-19 16:42:40|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732034570000|2024-11-19 16:42:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|3
1732034580000|2024-11-19 16:43:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732034590000|2024-11-19 16:43:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|4
1732034600000|2024-11-19 16:43:20|65.22|64.92|65.22|64.92|65.24|64.94|65.22|64.92|5
1732034610000|2024-11-19 16:43:30|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|4
1732034630000|2024-11-19 16:43:50|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732034640000|2024-11-19 16:44:00|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732034650000|2024-11-19 16:44:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034660000|2024-11-19 16:44:20|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034670000|2024-11-19 16:44:30|65.3|65|65.3|65|65.3|65|65.3|65|1
1732034680000|2024-11-19 16:44:40|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732034690000|2024-11-19 16:44:50|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732034720000|2024-11-19 16:45:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034730000|2024-11-19 16:45:30|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034740000|2024-11-19 16:45:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732034750000|2024-11-19 16:45:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732034760000|2024-11-19 16:46:00|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|6
1732034770000|2024-11-19 16:46:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732034780000|2024-11-19 16:46:20|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034790000|2024-11-19 16:46:30|65.16|64.86|65.16|64.86|65.16|64.86|65.11|64.81|11
1732034800000|2024-11-19 16:46:40|65.17|64.87|65.18|64.88|65.19|64.89|65.17|64.87|4
1732034820000|2024-11-19 16:47:00|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034830000|2024-11-19 16:47:10|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732034840000|2024-11-19 16:47:20|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1732034860000|2024-11-19 16:47:40|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|5
1732034870000|2024-11-19 16:47:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732034880000|2024-11-19 16:48:00|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1732034890000|2024-11-19 16:48:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732034900000|2024-11-19 16:48:20|65.09|64.79|65.06|64.76|65.09|64.79|65.05|64.75|9
1732034910000|2024-11-19 16:48:30|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732034920000|2024-11-19 16:48:40|65.06|64.76|65.05|64.75|65.06|64.76|65.04|64.74|4
1732034930000|2024-11-19 16:48:50|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|2
1732034940000|2024-11-19 16:49:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732034960000|2024-11-19 16:49:20|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732034980000|2024-11-19 16:49:40|65.09|64.79|65.04|64.74|65.09|64.79|65.04|64.74|8
1732034990000|2024-11-19 16:49:50|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|4
1732035000000|2024-11-19 16:50:00|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|3
1732035010000|2024-11-19 16:50:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732035020000|2024-11-19 16:50:20|65.11|64.81|65.07|64.77|65.11|64.81|65.06|64.76|7
1732035030000|2024-11-19 16:50:30|65.06|64.76|65.08|64.78|65.08|64.78|65.04|64.74|6
1732035040000|2024-11-19 16:50:40|65.09|64.79|65.09|64.79|65.09|64.79|65.08|64.78|3
1732035050000|2024-11-19 16:50:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732035060000|2024-11-19 16:51:00|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|5
1732035070000|2024-11-19 16:51:10|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|5
1732035080000|2024-11-19 16:51:20|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732035090000|2024-11-19 16:51:30|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|6
1732035100000|2024-11-19 16:51:40|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|4
1732035110000|2024-11-19 16:51:50|65.15|64.85|65.11|64.81|65.15|64.85|65.11|64.81|6
1732035120000|2024-11-19 16:52:00|65.1|64.8|65.09|64.79|65.11|64.81|65.09|64.79|4
1732035130000|2024-11-19 16:52:10|65.08|64.78|65.1|64.8|65.1|64.8|65.07|64.77|11
1732035140000|2024-11-19 16:52:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|8
1732035150000|2024-11-19 16:52:30|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|6
1732035160000|2024-11-19 16:52:40|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732035170000|2024-11-19 16:52:50|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|7
1732035180000|2024-11-19 16:53:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|3
1732035190000|2024-11-19 16:53:10|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732035210000|2024-11-19 16:53:30|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|3
1732035220000|2024-11-19 16:53:40|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732035230000|2024-11-19 16:53:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732035240000|2024-11-19 16:54:00|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732035250000|2024-11-19 16:54:10|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|4
1732035260000|2024-11-19 16:54:20|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|8
1732035270000|2024-11-19 16:54:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732035280000|2024-11-19 16:54:40|64.93|64.63|64.9|64.6|64.93|64.63|64.9|64.6|5
1732035300000|2024-11-19 16:55:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|4
1732035310000|2024-11-19 16:55:10|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1732035320000|2024-11-19 16:55:20|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732035340000|2024-11-19 16:55:40|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732035350000|2024-11-19 16:55:50|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|4
1732035360000|2024-11-19 16:56:00|64.93|64.63|64.93|64.63|64.93|64.63|64.91|64.61|4
1732035370000|2024-11-19 16:56:10|64.94|64.64|64.95|64.65|64.96|64.66|64.94|64.64|3
1732035380000|2024-11-19 16:56:20|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732035390000|2024-11-19 16:56:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|6
1732035400000|2024-11-19 16:56:40|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732035410000|2024-11-19 16:56:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732035420000|2024-11-19 16:57:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035430000|2024-11-19 16:57:10|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|5
1732035440000|2024-11-19 16:57:20|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732035450000|2024-11-19 16:57:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035460000|2024-11-19 16:57:40|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035470000|2024-11-19 16:57:50|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|6
1732035480000|2024-11-19 16:58:00|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035490000|2024-11-19 16:58:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035510000|2024-11-19 16:58:30|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732035540000|2024-11-19 16:59:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732035550000|2024-11-19 16:59:10|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732035560000|2024-11-19 16:59:20|64.96|64.66|64.97|64.67|64.99|64.69|64.96|64.66|8
1732035570000|2024-11-19 16:59:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732035580000|2024-11-19 16:59:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732035590000|2024-11-19 16:59:50|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|6
1732035600000|2024-11-19 17:00:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|4
1732035610000|2024-11-19 17:00:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732035620000|2024-11-19 17:00:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|5
1732035630000|2024-11-19 17:00:30|64.93|64.63|64.93|64.63|64.94|64.64|64.91|64.61|9
1732035640000|2024-11-19 17:00:40|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732035650000|2024-11-19 17:00:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035660000|2024-11-19 17:01:00|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|6
1732035680000|2024-11-19 17:01:20|64.95|64.65|64.92|64.62|64.96|64.66|64.92|64.62|8
1732035690000|2024-11-19 17:01:30|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|5
1732035710000|2024-11-19 17:01:50|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732035720000|2024-11-19 17:02:00|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|9
1732035730000|2024-11-19 17:02:10|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1732035740000|2024-11-19 17:02:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732035750000|2024-11-19 17:02:30|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035760000|2024-11-19 17:02:40|64.88|64.58|64.87|64.57|64.91|64.61|64.87|64.57|10
1732035770000|2024-11-19 17:02:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035780000|2024-11-19 17:03:00|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732035790000|2024-11-19 17:03:10|64.91|64.61|64.88|64.58|64.92|64.62|64.88|64.58|8
1732035800000|2024-11-19 17:03:20|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035810000|2024-11-19 17:03:30|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035820000|2024-11-19 17:03:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|3
1732035830000|2024-11-19 17:03:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035840000|2024-11-19 17:04:00|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035850000|2024-11-19 17:04:10|64.88|64.58|64.89|64.59|64.89|64.59|64.87|64.57|6
1732035860000|2024-11-19 17:04:20|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732035870000|2024-11-19 17:04:30|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732035880000|2024-11-19 17:04:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732035890000|2024-11-19 17:04:50|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|6
1732035900000|2024-11-19 17:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035910000|2024-11-19 17:05:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732035920000|2024-11-19 17:05:20|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035930000|2024-11-19 17:05:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732035940000|2024-11-19 17:05:40|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732035950000|2024-11-19 17:05:50|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|6
1732035960000|2024-11-19 17:06:00|64.88|64.58|64.93|64.63|64.94|64.64|64.87|64.57|8
1732035970000|2024-11-19 17:06:10|64.94|64.64|64.96|64.66|64.96|64.66|64.92|64.62|8
1732035980000|2024-11-19 17:06:20|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|4
1732035990000|2024-11-19 17:06:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036000000|2024-11-19 17:06:40|65|64.7|65.01|64.71|65.01|64.71|65|64.7|6
1732036010000|2024-11-19 17:06:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|10
1732036020000|2024-11-19 17:07:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732036030000|2024-11-19 17:07:10|65.01|64.71|64.99|64.69|65.03|64.73|64.99|64.69|7
1732036040000|2024-11-19 17:07:20|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|5
1732036050000|2024-11-19 17:07:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036060000|2024-11-19 17:07:40|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732036070000|2024-11-19 17:07:50|64.99|64.69|64.99|64.69|64.99|64.69|64.98|64.68|5
1732036080000|2024-11-19 17:08:00|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|4
1732036090000|2024-11-19 17:08:10|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732036100000|2024-11-19 17:08:20|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732036110000|2024-11-19 17:08:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1732036120000|2024-11-19 17:08:40|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|8
1732036130000|2024-11-19 17:08:50|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|4
1732036140000|2024-11-19 17:09:00|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|5
1732036150000|2024-11-19 17:09:10|64.98|64.68|65|64.7|65|64.7|64.98|64.68|2
1732036160000|2024-11-19 17:09:20|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|4
1732036170000|2024-11-19 17:09:30|65.02|64.72|65.03|64.73|65.03|64.73|65|64.7|12
1732036180000|2024-11-19 17:09:40|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|5
1732036190000|2024-11-19 17:09:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732036200000|2024-11-19 17:10:00|65.02|64.72|64.96|64.66|65.02|64.72|64.96|64.66|7
1732036210000|2024-11-19 17:10:10|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|7
1732036220000|2024-11-19 17:10:20|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|11
1732036230000|2024-11-19 17:10:30|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|5
1732036240000|2024-11-19 17:10:40|65|64.7|65|64.7|65.01|64.71|64.99|64.69|5
1732036250000|2024-11-19 17:10:50|64.99|64.69|64.97|64.67|65|64.7|64.96|64.66|8
1732036260000|2024-11-19 17:11:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732036270000|2024-11-19 17:11:10|64.94|64.64|64.95|64.65|64.96|64.66|64.93|64.63|8
1732036280000|2024-11-19 17:11:20|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|6
1732036310000|2024-11-19 17:11:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036320000|2024-11-19 17:12:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732036330000|2024-11-19 17:12:10|64.94|64.64|64.87|64.57|64.95|64.65|64.87|64.57|8
1732036340000|2024-11-19 17:12:20|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|10
1732036350000|2024-11-19 17:12:30|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|12
1732036360000|2024-11-19 17:12:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|6
1732036370000|2024-11-19 17:12:50|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732036380000|2024-11-19 17:13:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|6
1732036390000|2024-11-19 17:13:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036400000|2024-11-19 17:13:20|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|8
1732036410000|2024-11-19 17:13:30|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732036420000|2024-11-19 17:13:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|6
1732036430000|2024-11-19 17:13:50|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|8
1732036440000|2024-11-19 17:14:00|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|7
1732036450000|2024-11-19 17:14:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|6
1732036460000|2024-11-19 17:14:20|64.81|64.51|64.83|64.53|64.83|64.53|64.8|64.5|5
1732036470000|2024-11-19 17:14:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|8
1732036480000|2024-11-19 17:14:40|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|12
1732036490000|2024-11-19 17:14:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|6
1732036500000|2024-11-19 17:15:00|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1732036510000|2024-11-19 17:15:10|64.91|64.61|64.93|64.63|64.95|64.65|64.91|64.61|18
1732036520000|2024-11-19 17:15:20|64.94|64.64|64.98|64.68|64.98|64.68|64.94|64.64|5
1732036540000|2024-11-19 17:15:40|64.97|64.67|64.94|64.64|64.98|64.68|64.93|64.63|12
1732036550000|2024-11-19 17:15:50|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732036560000|2024-11-19 17:16:00|64.92|64.62|64.92|64.62|64.93|64.63|64.9|64.6|9
1732036570000|2024-11-19 17:16:10|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|8
1732036580000|2024-11-19 17:16:20|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|7
1732036610000|2024-11-19 17:16:50|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|7
1732036620000|2024-11-19 17:17:00|64.89|64.59|64.89|64.59|64.9|64.6|64.89|64.59|5
1732036630000|2024-11-19 17:17:10|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|7
1732036640000|2024-11-19 17:17:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|7
1732036650000|2024-11-19 17:17:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732036660000|2024-11-19 17:17:40|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732036670000|2024-11-19 17:17:50|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732036680000|2024-11-19 17:18:00|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036690000|2024-11-19 17:18:10|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732036700000|2024-11-19 17:18:20|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732036710000|2024-11-19 17:18:30|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|3
1732036720000|2024-11-19 17:18:40|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732036730000|2024-11-19 17:18:50|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|9
1732036740000|2024-11-19 17:19:00|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036750000|2024-11-19 17:19:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732036760000|2024-11-19 17:19:20|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732036770000|2024-11-19 17:19:30|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732036790000|2024-11-19 17:19:50|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|7
1732036800000|2024-11-19 17:20:00|64.91|64.61|64.95|64.65|64.95|64.65|64.91|64.61|4
1732036810000|2024-11-19 17:20:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|7
1732036820000|2024-11-19 17:20:20|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|5
1732036830000|2024-11-19 17:20:30|65.02|64.72|65|64.7|65.02|64.72|64.99|64.69|7
1732036840000|2024-11-19 17:20:40|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|8
1732036850000|2024-11-19 17:20:50|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732036860000|2024-11-19 17:21:00|64.93|64.63|64.92|64.62|64.94|64.64|64.92|64.62|4
1732036870000|2024-11-19 17:21:10|64.93|64.63|64.92|64.62|64.95|64.65|64.91|64.61|7
1732036880000|2024-11-19 17:21:20|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|4
1732036890000|2024-11-19 17:21:30|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732036910000|2024-11-19 17:21:50|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732036920000|2024-11-19 17:22:00|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|9
1732036930000|2024-11-19 17:22:10|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|5
1732036940000|2024-11-19 17:22:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732036950000|2024-11-19 17:22:30|64.88|64.58|64.88|64.58|64.88|64.58|64.85|64.55|6
1732036960000|2024-11-19 17:22:40|64.89|64.59|64.9|64.6|64.92|64.62|64.89|64.59|6
1732036970000|2024-11-19 17:22:50|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|6
1732036980000|2024-11-19 17:23:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|4
1732036990000|2024-11-19 17:23:10|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|5
1732037000000|2024-11-19 17:23:20|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|6
1732037010000|2024-11-19 17:23:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|4
1732037020000|2024-11-19 17:23:40|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732037030000|2024-11-19 17:23:50|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732037050000|2024-11-19 17:24:10|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732037060000|2024-11-19 17:24:20|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1732037070000|2024-11-19 17:24:30|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037180000|2024-11-19 17:26:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732037190000|2024-11-19 17:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732037200000|2024-11-19 17:26:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732037210000|2024-11-19 17:26:50|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732037220000|2024-11-19 17:27:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037230000|2024-11-19 17:27:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037240000|2024-11-19 17:27:20|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732037250000|2024-11-19 17:27:30|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|4
1732037260000|2024-11-19 17:27:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037270000|2024-11-19 17:27:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732037280000|2024-11-19 17:28:00|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|5
1732037290000|2024-11-19 17:28:10|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1732037300000|2024-11-19 17:28:20|64.94|64.64|64.94|64.64|64.95|64.65|64.93|64.63|5
1732037310000|2024-11-19 17:28:30|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|7
1732037320000|2024-11-19 17:28:40|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732037330000|2024-11-19 17:28:50|64.93|64.63|64.91|64.61|64.94|64.64|64.91|64.61|11
1732037340000|2024-11-19 17:29:00|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732037350000|2024-11-19 17:29:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732037360000|2024-11-19 17:29:20|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732037370000|2024-11-19 17:29:30|64.9|64.6|64.95|64.65|64.95|64.65|64.9|64.6|6
1732037380000|2024-11-19 17:29:40|64.96|64.66|65.01|64.71|65.01|64.71|64.96|64.66|4
1732037390000|2024-11-19 17:29:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037400000|2024-11-19 17:30:00|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037440000|2024-11-19 17:30:40|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037450000|2024-11-19 17:30:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037470000|2024-11-19 17:31:10|64.99|64.69|64.96|64.66|64.99|64.69|64.96|64.66|8
1732037480000|2024-11-19 17:31:20|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|6
1732037490000|2024-11-19 17:31:30|64.99|64.69|65.02|64.72|65.02|64.72|64.99|64.69|6
1732037500000|2024-11-19 17:31:40|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|10
1732037510000|2024-11-19 17:31:50|65.04|64.74|65.03|64.73|65.04|64.74|65.03|64.73|6
1732037520000|2024-11-19 17:32:00|65.04|64.74|65.06|64.76|65.06|64.76|65.03|64.73|5
1732037530000|2024-11-19 17:32:10|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|8
1732037540000|2024-11-19 17:32:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|8
1732037550000|2024-11-19 17:32:30|65.05|64.75|65.04|64.74|65.07|64.77|65.04|64.74|6
1732037560000|2024-11-19 17:32:40|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|4
1732037570000|2024-11-19 17:32:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732037580000|2024-11-19 17:33:00|65.1|64.8|65.1|64.8|65.11|64.81|65.09|64.79|9
1732037590000|2024-11-19 17:33:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732037600000|2024-11-19 17:33:20|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|6
1732037610000|2024-11-19 17:33:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|6
1732037620000|2024-11-19 17:33:40|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1732037630000|2024-11-19 17:33:50|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732037640000|2024-11-19 17:34:00|65.13|64.83|65.17|64.87|65.17|64.87|65.13|64.83|7
1732037650000|2024-11-19 17:34:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732037660000|2024-11-19 17:34:20|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|7
1732037670000|2024-11-19 17:34:30|65.21|64.91|65.21|64.91|65.21|64.91|65.19|64.89|7
1732037680000|2024-11-19 17:34:40|65.22|64.92|65.27|64.97|65.27|64.97|65.22|64.92|6
1732037690000|2024-11-19 17:34:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732037700000|2024-11-19 17:35:00|65.3|65|65.38|65.08|65.38|65.08|65.3|65|8
1732037710000|2024-11-19 17:35:10|65.37|65.07|65.31|65.01|65.37|65.07|65.31|65.01|5
1732037720000|2024-11-19 17:35:20|65.32|65.02|65.3|65|65.32|65.02|65.3|65|3
1732037730000|2024-11-19 17:35:30|65.31|65.01|65.33|65.03|65.34|65.04|65.31|65.01|9
1732037740000|2024-11-19 17:35:40|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|4
1732037750000|2024-11-19 17:35:50|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732037760000|2024-11-19 17:36:00|65.31|65.01|65.34|65.04|65.34|65.04|65.31|65.01|4
1732037770000|2024-11-19 17:36:10|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|7
1732037780000|2024-11-19 17:36:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732037790000|2024-11-19 17:36:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1732037800000|2024-11-19 17:36:40|65.4|65.1|65.41|65.11|65.42|65.12|65.4|65.1|4
1732037810000|2024-11-19 17:36:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732037820000|2024-11-19 17:37:00|65.38|65.08|65.39|65.09|65.4|65.1|65.38|65.08|4
1732037830000|2024-11-19 17:37:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732037840000|2024-11-19 17:37:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732037850000|2024-11-19 17:37:30|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732037860000|2024-11-19 17:37:40|65.41|65.11|65.42|65.12|65.43|65.13|65.41|65.11|6
1732037870000|2024-11-19 17:37:50|65.41|65.11|65.39|65.09|65.42|65.12|65.38|65.08|6
1732037880000|2024-11-19 17:38:00|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732037890000|2024-11-19 17:38:10|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732037900000|2024-11-19 17:38:20|65.38|65.08|65.44|65.14|65.44|65.14|65.38|65.08|8
1732037910000|2024-11-19 17:38:30|65.43|65.13|65.48|65.18|65.48|65.18|65.42|65.12|7
1732037920000|2024-11-19 17:38:40|65.47|65.17|65.46|65.16|65.49|65.19|65.46|65.16|8
1732037930000|2024-11-19 17:38:50|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|6
1732037940000|2024-11-19 17:39:00|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732037950000|2024-11-19 17:39:10|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732037960000|2024-11-19 17:39:20|65.49|65.19|65.5|65.2|65.53|65.23|65.49|65.19|7
1732037970000|2024-11-19 17:39:30|65.51|65.21|65.5|65.2|65.51|65.21|65.5|65.2|2
1732037980000|2024-11-19 17:39:40|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732037990000|2024-11-19 17:39:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732038010000|2024-11-19 17:40:10|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|4
1732038020000|2024-11-19 17:40:20|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038030000|2024-11-19 17:40:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732038040000|2024-11-19 17:40:40|65.51|65.21|65.5|65.2|65.52|65.22|65.5|65.2|4
1732038050000|2024-11-19 17:40:50|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732038060000|2024-11-19 17:41:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038070000|2024-11-19 17:41:10|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038090000|2024-11-19 17:41:30|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038100000|2024-11-19 17:41:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732038110000|2024-11-19 17:41:50|65.48|65.18|65.4|65.1|65.48|65.18|65.4|65.1|10
1732038130000|2024-11-19 17:42:10|65.39|65.09|65.41|65.11|65.42|65.12|65.39|65.09|5
1732038140000|2024-11-19 17:42:20|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|5
1732038150000|2024-11-19 17:42:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732038160000|2024-11-19 17:42:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|3
1732038170000|2024-11-19 17:42:50|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732038180000|2024-11-19 17:43:00|65.36|65.06|65.31|65.01|65.36|65.06|65.31|65.01|5
1732038190000|2024-11-19 17:43:10|65.3|65|65.27|64.97|65.3|65|65.27|64.97|8
1732038200000|2024-11-19 17:43:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038210000|2024-11-19 17:43:30|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|5
1732038220000|2024-11-19 17:43:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038230000|2024-11-19 17:43:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732038240000|2024-11-19 17:44:00|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732038250000|2024-11-19 17:44:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038260000|2024-11-19 17:44:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732038270000|2024-11-19 17:44:30|65.3|65|65.18|64.88|65.3|65|65.17|64.87|6
1732038280000|2024-11-19 17:44:40|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|2
1732038290000|2024-11-19 17:44:50|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732038300000|2024-11-19 17:45:00|65.24|64.94|65.3|65|65.3|65|65.24|64.94|4
1732038310000|2024-11-19 17:45:10|65.29|64.99|65.26|64.96|65.29|64.99|65.26|64.96|4
1732038320000|2024-11-19 17:45:20|65.25|64.95|65.27|64.97|65.27|64.97|65.21|64.91|9
1732038330000|2024-11-19 17:45:30|65.28|64.98|65.28|64.98|65.3|65|65.28|64.98|6
1732038340000|2024-11-19 17:45:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732038350000|2024-11-19 17:45:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732038360000|2024-11-19 17:46:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732038370000|2024-11-19 17:46:10|65.27|64.97|65.18|64.88|65.27|64.97|65.18|64.88|7
1732038380000|2024-11-19 17:46:20|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038390000|2024-11-19 17:46:30|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732038400000|2024-11-19 17:46:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038410000|2024-11-19 17:46:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038420000|2024-11-19 17:47:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038430000|2024-11-19 17:47:10|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732038440000|2024-11-19 17:47:20|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|6
1732038450000|2024-11-19 17:47:30|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038460000|2024-11-19 17:47:40|65.2|64.9|65.26|64.96|65.26|64.96|65.2|64.9|6
1732038470000|2024-11-19 17:47:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732038480000|2024-11-19 17:48:00|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732038490000|2024-11-19 17:48:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732038500000|2024-11-19 17:48:20|65.24|64.94|65.24|64.94|65.24|64.94|65.19|64.89|10
1732038510000|2024-11-19 17:48:30|65.25|64.95|65.26|64.96|65.26|64.96|65.22|64.92|7
1732038520000|2024-11-19 17:48:40|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|5
1732038530000|2024-11-19 17:48:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038540000|2024-11-19 17:49:00|65.25|64.95|65.19|64.89|65.25|64.95|65.19|64.89|10
1732038550000|2024-11-19 17:49:10|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|8
1732038560000|2024-11-19 17:49:20|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|6
1732038570000|2024-11-19 17:49:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732038580000|2024-11-19 17:49:40|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732038590000|2024-11-19 17:49:50|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|5
1732038600000|2024-11-19 17:50:00|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|5
1732038610000|2024-11-19 17:50:10|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732038620000|2024-11-19 17:50:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038630000|2024-11-19 17:50:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732038640000|2024-11-19 17:50:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038660000|2024-11-19 17:51:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732038740000|2024-11-19 17:52:20|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732038750000|2024-11-19 17:52:30|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732038760000|2024-11-19 17:52:40|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|4
1732038770000|2024-11-19 17:52:50|65.14|64.84|65.12|64.82|65.15|64.85|65.12|64.82|9
1732038780000|2024-11-19 17:53:00|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|9
1732038790000|2024-11-19 17:53:10|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732038800000|2024-11-19 17:53:20|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732038810000|2024-11-19 17:53:30|65.11|64.81|65.07|64.77|65.12|64.82|65.07|64.77|10
1732038820000|2024-11-19 17:53:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732038840000|2024-11-19 17:54:00|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1732038850000|2024-11-19 17:54:10|65.07|64.77|65.03|64.73|65.07|64.77|65.03|64.73|9
1732038860000|2024-11-19 17:54:20|65.04|64.74|65|64.7|65.04|64.74|65|64.7|5
1732038870000|2024-11-19 17:54:30|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|8
1732038880000|2024-11-19 17:54:40|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|9
1732038890000|2024-11-19 17:54:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732038900000|2024-11-19 17:55:00|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732038910000|2024-11-19 17:55:10|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732038920000|2024-11-19 17:55:20|65.05|64.75|65.07|64.77|65.09|64.79|65.05|64.75|6
1732038930000|2024-11-19 17:55:30|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|5
1732038940000|2024-11-19 17:55:40|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732038960000|2024-11-19 17:56:00|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|4
1732038970000|2024-11-19 17:56:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732038980000|2024-11-19 17:56:20|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|5
1732038990000|2024-11-19 17:56:30|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732039000000|2024-11-19 17:56:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732039010000|2024-11-19 17:56:50|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1732039020000|2024-11-19 17:57:00|65.12|64.82|65.17|64.87|65.17|64.87|65.12|64.82|8
1732039030000|2024-11-19 17:57:10|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|7
1732039040000|2024-11-19 17:57:20|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039050000|2024-11-19 17:57:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039060000|2024-11-19 17:57:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039080000|2024-11-19 17:58:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732039090000|2024-11-19 17:58:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039100000|2024-11-19 17:58:20|65.18|64.88|65.15|64.85|65.19|64.89|65.14|64.84|14
1732039110000|2024-11-19 17:58:30|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|4
1732039120000|2024-11-19 17:58:40|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|11
1732039130000|2024-11-19 17:58:50|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732039140000|2024-11-19 17:59:00|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|7
1732039150000|2024-11-19 17:59:10|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039170000|2024-11-19 17:59:30|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|2
1732039200000|2024-11-19 18:00:00|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039210000|2024-11-19 18:00:10|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|3
1732039220000|2024-11-19 18:00:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732039230000|2024-11-19 18:00:30|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732039240000|2024-11-19 18:00:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|4
1732039250000|2024-11-19 18:00:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039260000|2024-11-19 18:01:00|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039280000|2024-11-19 18:01:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039290000|2024-11-19 18:01:30|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039300000|2024-11-19 18:01:40|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732039310000|2024-11-19 18:01:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039320000|2024-11-19 18:02:00|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|4
1732039330000|2024-11-19 18:02:10|65.17|64.87|65.2|64.9|65.21|64.91|65.17|64.87|6
1732039340000|2024-11-19 18:02:20|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732039350000|2024-11-19 18:02:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039360000|2024-11-19 18:02:40|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732039370000|2024-11-19 18:02:50|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|5
1732039380000|2024-11-19 18:03:00|65.23|64.93|65.22|64.92|65.27|64.97|65.22|64.92|8
1732039390000|2024-11-19 18:03:10|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732039400000|2024-11-19 18:03:20|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732039410000|2024-11-19 18:03:30|65.24|64.94|65.22|64.92|65.24|64.94|65.2|64.9|6
1732039420000|2024-11-19 18:03:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732039440000|2024-11-19 18:04:00|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|5
1732039450000|2024-11-19 18:04:10|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|2
1732039460000|2024-11-19 18:04:20|65.13|64.83|65.12|64.82|65.15|64.85|65.12|64.82|5
1732039470000|2024-11-19 18:04:30|65.11|64.81|65.06|64.76|65.11|64.81|65.06|64.76|5
1732039480000|2024-11-19 18:04:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|4
1732039490000|2024-11-19 18:04:50|65.11|64.81|65.12|64.82|65.13|64.83|65.11|64.81|4
1732039500000|2024-11-19 18:05:00|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|3
1732039510000|2024-11-19 18:05:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039520000|2024-11-19 18:05:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732039530000|2024-11-19 18:05:30|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1732039560000|2024-11-19 18:06:00|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039570000|2024-11-19 18:06:10|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|6
1732039590000|2024-11-19 18:06:30|65.15|64.85|65.12|64.82|65.15|64.85|65.11|64.81|6
1732039600000|2024-11-19 18:06:40|65.11|64.81|65.12|64.82|65.12|64.82|65.09|64.79|6
1732039610000|2024-11-19 18:06:50|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732039620000|2024-11-19 18:07:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039630000|2024-11-19 18:07:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039640000|2024-11-19 18:07:20|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039650000|2024-11-19 18:07:30|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|3
1732039660000|2024-11-19 18:07:40|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1732039680000|2024-11-19 18:08:00|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732039690000|2024-11-19 18:08:10|65.19|64.89|65.26|64.96|65.26|64.96|65.19|64.89|7
1732039700000|2024-11-19 18:08:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732039710000|2024-11-19 18:08:30|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732039720000|2024-11-19 18:08:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732039740000|2024-11-19 18:09:00|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732039750000|2024-11-19 18:09:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|9
1732039760000|2024-11-19 18:09:20|65.29|64.99|65.32|65.02|65.32|65.02|65.28|64.98|6
1732039770000|2024-11-19 18:09:30|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|9
1732039780000|2024-11-19 18:09:40|65.35|65.05|65.35|65.05|65.37|65.07|65.35|65.05|7
1732039790000|2024-11-19 18:09:50|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1732039800000|2024-11-19 18:10:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732039810000|2024-11-19 18:10:10|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732039820000|2024-11-19 18:10:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732039830000|2024-11-19 18:10:30|65.33|65.03|65.35|65.05|65.35|65.05|65.31|65.01|8
1732039840000|2024-11-19 18:10:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|12
1732039850000|2024-11-19 18:10:50|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|5
1732039860000|2024-11-19 18:11:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732039870000|2024-11-19 18:11:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732039880000|2024-11-19 18:11:20|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|5
1732039890000|2024-11-19 18:11:30|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732039900000|2024-11-19 18:11:40|65.37|65.07|65.36|65.06|65.37|65.07|65.35|65.05|4
1732039910000|2024-11-19 18:11:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732039920000|2024-11-19 18:12:00|65.34|65.04|65.32|65.02|65.35|65.05|65.32|65.02|5
1732039930000|2024-11-19 18:12:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1732039940000|2024-11-19 18:12:20|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|7
1732039950000|2024-11-19 18:12:30|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1732039960000|2024-11-19 18:12:40|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|11
1732039970000|2024-11-19 18:12:50|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|5
1732039980000|2024-11-19 18:13:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|10
1732039990000|2024-11-19 18:13:10|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1732040000000|2024-11-19 18:13:20|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732040020000|2024-11-19 18:13:40|65.36|65.06|65.4|65.1|65.4|65.1|65.36|65.06|4
1732040030000|2024-11-19 18:13:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732040040000|2024-11-19 18:14:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|8
1732040050000|2024-11-19 18:14:10|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|3
1732040060000|2024-11-19 18:14:20|65.43|65.13|65.41|65.11|65.43|65.13|65.4|65.1|6
1732040070000|2024-11-19 18:14:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|3
1732040080000|2024-11-19 18:14:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|4
1732040090000|2024-11-19 18:14:50|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|3
1732040100000|2024-11-19 18:15:00|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|5
1732040110000|2024-11-19 18:15:10|65.48|65.18|65.47|65.17|65.48|65.18|65.46|65.16|4
1732040120000|2024-11-19 18:15:20|65.48|65.18|65.46|65.16|65.49|65.19|65.46|65.16|5
1732040130000|2024-11-19 18:15:30|65.45|65.15|65.45|65.15|65.45|65.15|65.43|65.13|4
1732040140000|2024-11-19 18:15:40|65.44|65.14|65.47|65.17|65.47|65.17|65.43|65.13|6
1732040150000|2024-11-19 18:15:50|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732040160000|2024-11-19 18:16:00|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732040170000|2024-11-19 18:16:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732040180000|2024-11-19 18:16:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732040190000|2024-11-19 18:16:30|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|8
1732040200000|2024-11-19 18:16:40|65.49|65.19|65.49|65.19|65.52|65.22|65.49|65.19|19
1732040210000|2024-11-19 18:16:50|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|5
1732040220000|2024-11-19 18:17:00|65.51|65.21|65.51|65.21|65.52|65.22|65.5|65.2|15
1732040230000|2024-11-19 18:17:10|65.52|65.22|65.54|65.24|65.55|65.25|65.51|65.21|9
1732040240000|2024-11-19 18:17:20|65.55|65.25|65.51|65.21|65.55|65.25|65.51|65.21|11
1732040250000|2024-11-19 18:17:30|65.52|65.22|65.45|65.15|65.54|65.24|65.45|65.15|9
1732040260000|2024-11-19 18:17:40|65.43|65.13|65.41|65.11|65.44|65.14|65.33|65.03|17
1732040270000|2024-11-19 18:17:50|65.4|65.1|65.42|65.12|65.42|65.12|65.39|65.09|10
1732040280000|2024-11-19 18:18:00|65.43|65.13|65.48|65.18|65.49|65.19|65.42|65.12|9
1732040290000|2024-11-19 18:18:10|65.47|65.17|65.4|65.1|65.47|65.17|65.4|65.1|8
1732040300000|2024-11-19 18:18:20|65.37|65.07|65.37|65.07|65.4|65.1|65.37|65.07|13
1732040310000|2024-11-19 18:18:30|65.36|65.06|65.37|65.07|65.37|65.07|65.34|65.04|8
1732040320000|2024-11-19 18:18:40|65.38|65.08|65.34|65.04|65.4|65.1|65.34|65.04|9
1732040330000|2024-11-19 18:18:50|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|7
1732040340000|2024-11-19 18:19:00|65.28|64.98|65.24|64.94|65.28|64.98|65.22|64.92|16
1732040350000|2024-11-19 18:19:10|65.25|64.95|65.22|64.92|65.25|64.95|65.2|64.9|14
1732040360000|2024-11-19 18:19:20|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|9
1732040370000|2024-11-19 18:19:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|8
1732040380000|2024-11-19 18:19:40|65.28|64.98|65.28|64.98|65.28|64.98|65.26|64.96|5
1732040390000|2024-11-19 18:19:50|65.29|64.99|65.29|64.99|65.3|65|65.28|64.98|9
1732040400000|2024-11-19 18:20:00|65.28|64.98|65.24|64.94|65.29|64.99|65.24|64.94|9
1732040410000|2024-11-19 18:20:10|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|12
1732040420000|2024-11-19 18:20:20|65.21|64.91|65.25|64.95|65.26|64.96|65.21|64.91|7
1732040430000|2024-11-19 18:20:30|65.24|64.94|65.29|64.99|65.3|65|65.24|64.94|9
1732040440000|2024-11-19 18:20:40|65.3|65|65.25|64.95|65.3|65|65.25|64.95|16
1732040450000|2024-11-19 18:20:50|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|13
1732040460000|2024-11-19 18:21:00|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|4
1732040470000|2024-11-19 18:21:10|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|5
1732040480000|2024-11-19 18:21:20|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732040490000|2024-11-19 18:21:30|65.24|64.94|65.24|64.94|65.25|64.95|65.23|64.93|5
1732040500000|2024-11-19 18:21:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732040510000|2024-11-19 18:21:50|65.23|64.93|65.21|64.91|65.23|64.93|65.2|64.9|8
1732040520000|2024-11-19 18:22:00|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732040540000|2024-11-19 18:22:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732040550000|2024-11-19 18:22:30|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|6
1732040560000|2024-11-19 18:22:40|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732040570000|2024-11-19 18:22:50|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|10
1732040580000|2024-11-19 18:23:00|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|6
1732040590000|2024-11-19 18:23:10|65.1|64.8|65.04|64.74|65.11|64.81|65.04|64.74|9
1732040600000|2024-11-19 18:23:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|4
1732040610000|2024-11-19 18:23:30|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|5
1732040620000|2024-11-19 18:23:40|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|5
1732040630000|2024-11-19 18:23:50|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|6
1732040640000|2024-11-19 18:24:00|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732040660000|2024-11-19 18:24:20|65.07|64.77|64.98|64.68|65.07|64.77|64.98|64.68|9
1732040670000|2024-11-19 18:24:30|64.99|64.69|65.01|64.71|65.01|64.71|64.98|64.68|9
1732040680000|2024-11-19 18:24:40|65|64.7|64.99|64.69|65|64.7|64.99|64.69|4
1732040690000|2024-11-19 18:24:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732040700000|2024-11-19 18:25:00|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|3
1732040710000|2024-11-19 18:25:10|65.02|64.72|65.01|64.71|65.05|64.75|65.01|64.71|7
1732040720000|2024-11-19 18:25:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|2
1732040730000|2024-11-19 18:25:30|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732040740000|2024-11-19 18:25:40|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732040750000|2024-11-19 18:25:50|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732040760000|2024-11-19 18:26:00|65.04|64.74|65.05|64.75|65.05|64.75|65.01|64.71|10
1732040770000|2024-11-19 18:26:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040780000|2024-11-19 18:26:20|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|3
1732040790000|2024-11-19 18:26:30|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732040800000|2024-11-19 18:26:40|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|5
1732040810000|2024-11-19 18:26:50|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040820000|2024-11-19 18:27:00|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|9
1732040830000|2024-11-19 18:27:10|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|2
1732040840000|2024-11-19 18:27:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732040850000|2024-11-19 18:27:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040860000|2024-11-19 18:27:40|65|64.7|65.01|64.71|65.03|64.73|65|64.7|8
1732040870000|2024-11-19 18:27:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040880000|2024-11-19 18:28:00|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040890000|2024-11-19 18:28:10|65|64.7|65.06|64.76|65.06|64.76|65|64.7|5
1732040900000|2024-11-19 18:28:20|65.07|64.77|65.11|64.81|65.12|64.82|65.04|64.74|12
1732040910000|2024-11-19 18:28:30|65.12|64.82|65.14|64.84|65.14|64.84|65.09|64.79|13
1732040920000|2024-11-19 18:28:40|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|12
1732040930000|2024-11-19 18:28:50|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732040940000|2024-11-19 18:29:00|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|8
1732040950000|2024-11-19 18:29:10|65.23|64.93|65.2|64.9|65.23|64.93|65.19|64.89|7
1732040960000|2024-11-19 18:29:20|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732040970000|2024-11-19 18:29:30|65.24|64.94|65.23|64.93|65.24|64.94|65.21|64.91|8
1732040980000|2024-11-19 18:29:40|65.24|64.94|65.25|64.95|65.26|64.96|65.24|64.94|3
1732041000000|2024-11-19 18:30:00|65.33|65.03|65.28|64.98|65.33|65.03|65.28|64.98|3
1732041010000|2024-11-19 18:30:10|65.25|64.95|65.33|65.03|65.33|65.03|65.25|64.95|9
1732041020000|2024-11-19 18:30:20|65.32|65.02|65.34|65.04|65.34|65.04|65.29|64.99|8
1732041030000|2024-11-19 18:30:30|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732041040000|2024-11-19 18:30:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041060000|2024-11-19 18:31:00|65.27|64.97|65.24|64.94|65.27|64.97|65.16|64.86|19
1732041070000|2024-11-19 18:31:10|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732041080000|2024-11-19 18:31:20|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041090000|2024-11-19 18:31:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732041100000|2024-11-19 18:31:40|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|9
1732041110000|2024-11-19 18:31:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|4
1732041120000|2024-11-19 18:32:00|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732041130000|2024-11-19 18:32:10|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732041140000|2024-11-19 18:32:20|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732041150000|2024-11-19 18:32:30|65.34|65.04|65.3|65|65.36|65.06|65.29|64.99|8
1732041160000|2024-11-19 18:32:40|65.31|65.01|65.33|65.03|65.35|65.05|65.29|64.99|8
1732041170000|2024-11-19 18:32:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732041180000|2024-11-19 18:33:00|65.32|65.02|65.27|64.97|65.32|65.02|65.27|64.97|5
1732041190000|2024-11-19 18:33:10|65.28|64.98|65.33|65.03|65.35|65.05|65.28|64.98|7
1732041200000|2024-11-19 18:33:20|65.32|65.02|65.31|65.01|65.35|65.05|65.29|64.99|9
1732041210000|2024-11-19 18:33:30|65.3|65|65.26|64.96|65.3|65|65.26|64.96|5
1732041230000|2024-11-19 18:33:50|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|7
1732041240000|2024-11-19 18:34:00|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732041250000|2024-11-19 18:34:10|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|6
1732041260000|2024-11-19 18:34:20|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041280000|2024-11-19 18:34:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041290000|2024-11-19 18:34:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732041300000|2024-11-19 18:35:00|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732041310000|2024-11-19 18:35:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041320000|2024-11-19 18:35:20|65.27|64.97|65.28|64.98|65.28|64.98|65.24|64.94|12
1732041370000|2024-11-19 18:36:10|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732041380000|2024-11-19 18:36:20|65.32|65.02|65.35|65.05|65.37|65.07|65.32|65.02|11
1732041390000|2024-11-19 18:36:30|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|4
1732041400000|2024-11-19 18:36:40|65.38|65.08|65.45|65.15|65.46|65.16|65.38|65.08|9
1732041410000|2024-11-19 18:36:50|65.44|65.14|65.41|65.11|65.44|65.14|65.39|65.09|6
1732041420000|2024-11-19 18:37:00|65.42|65.12|65.43|65.13|65.46|65.16|65.41|65.11|15
1732041430000|2024-11-19 18:37:10|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732041440000|2024-11-19 18:37:20|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|2
1732041450000|2024-11-19 18:37:30|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1732041460000|2024-11-19 18:37:40|65.45|65.15|65.42|65.12|65.45|65.15|65.41|65.11|12
1732041470000|2024-11-19 18:37:50|65.43|65.13|65.37|65.07|65.43|65.13|65.37|65.07|3
1732041480000|2024-11-19 18:38:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732041490000|2024-11-19 18:38:10|65.34|65.04|65.26|64.96|65.34|65.04|65.26|64.96|5
1732041500000|2024-11-19 18:38:20|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|7
1732041510000|2024-11-19 18:38:30|65.2|64.9|65.15|64.85|65.2|64.9|65.15|64.85|7
1732041520000|2024-11-19 18:38:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732041530000|2024-11-19 18:38:50|65.19|64.89|65.18|64.88|65.26|64.96|65.18|64.88|16
1732041540000|2024-11-19 18:39:00|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|9
1732041550000|2024-11-19 18:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|10
1732041570000|2024-11-19 18:39:30|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732041580000|2024-11-19 18:39:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041590000|2024-11-19 18:39:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041600000|2024-11-19 18:40:00|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041610000|2024-11-19 18:40:10|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|7
1732041620000|2024-11-19 18:40:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041630000|2024-11-19 18:40:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041640000|2024-11-19 18:40:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732041650000|2024-11-19 18:40:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041660000|2024-11-19 18:41:00|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|5
1732041670000|2024-11-19 18:41:10|65.27|64.97|65.25|64.95|65.27|64.97|65.23|64.93|5
1732041680000|2024-11-19 18:41:20|65.26|64.96|65.19|64.89|65.26|64.96|65.19|64.89|5
1732041690000|2024-11-19 18:41:30|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|3
1732041700000|2024-11-19 18:41:40|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732041710000|2024-11-19 18:41:50|65.15|64.85|65.15|64.85|65.17|64.87|65.14|64.84|9
1732041720000|2024-11-19 18:42:00|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732041730000|2024-11-19 18:42:10|65.14|64.84|65.15|64.85|65.17|64.87|65.14|64.84|7
1732041740000|2024-11-19 18:42:20|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|5
1732041750000|2024-11-19 18:42:30|65.13|64.83|65.08|64.78|65.13|64.83|65.07|64.77|7
1732041760000|2024-11-19 18:42:40|65.05|64.75|65|64.7|65.07|64.77|65|64.7|6
1732041770000|2024-11-19 18:42:50|64.99|64.69|65.04|64.74|65.05|64.75|64.99|64.69|9
1732041780000|2024-11-19 18:43:00|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732041790000|2024-11-19 18:43:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041800000|2024-11-19 18:43:20|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|3
1732041810000|2024-11-19 18:43:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041820000|2024-11-19 18:43:40|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|7
1732041830000|2024-11-19 18:43:50|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1732041840000|2024-11-19 18:44:00|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|4
1732041850000|2024-11-19 18:44:10|65.06|64.76|65.05|64.75|65.07|64.77|65.04|64.74|10
1732041860000|2024-11-19 18:44:20|65.03|64.73|65.03|64.73|65.05|64.75|65.02|64.72|7
1732041870000|2024-11-19 18:44:30|65.05|64.75|65.07|64.77|65.08|64.78|65.02|64.72|12
1732041880000|2024-11-19 18:44:40|65.08|64.78|65.08|64.78|65.08|64.78|65.06|64.76|5
1732041890000|2024-11-19 18:44:50|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732041900000|2024-11-19 18:45:00|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732041910000|2024-11-19 18:45:10|64.97|64.67|64.97|64.67|64.98|64.68|64.96|64.66|5
1732041920000|2024-11-19 18:45:20|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732041940000|2024-11-19 18:45:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732041950000|2024-11-19 18:45:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|6
1732041960000|2024-11-19 18:46:00|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732041970000|2024-11-19 18:46:10|64.99|64.69|65.04|64.74|65.04|64.74|64.98|64.68|14
1732041980000|2024-11-19 18:46:20|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|9
1732041990000|2024-11-19 18:46:30|65.08|64.78|65.1|64.8|65.1|64.8|65.06|64.76|10
1732042000000|2024-11-19 18:46:40|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732042010000|2024-11-19 18:46:50|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|8
1732042020000|2024-11-19 18:47:00|65.06|64.76|65.02|64.72|65.07|64.77|65.02|64.72|10
1732042030000|2024-11-19 18:47:10|65|64.7|65.01|64.71|65.04|64.74|65|64.7|12
1732042040000|2024-11-19 18:47:20|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732042050000|2024-11-19 18:47:30|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|6
1732042060000|2024-11-19 18:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732042070000|2024-11-19 18:47:50|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1732042080000|2024-11-19 18:48:00|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|9
1732042090000|2024-11-19 18:48:10|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732042100000|2024-11-19 18:48:20|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732042110000|2024-11-19 18:48:30|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|10
1732042120000|2024-11-19 18:48:40|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|7
1732042130000|2024-11-19 18:48:50|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|5
1732042140000|2024-11-19 18:49:00|65.15|64.85|65.1|64.8|65.15|64.85|65.1|64.8|10
1732042150000|2024-11-19 18:49:10|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732042160000|2024-11-19 18:49:20|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|7
1732042170000|2024-11-19 18:49:30|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1732042180000|2024-11-19 18:49:40|65.02|64.72|65.04|64.74|65.05|64.75|65.02|64.72|7
1732042190000|2024-11-19 18:49:50|65.05|64.75|65.06|64.76|65.06|64.76|65.04|64.74|8
1732042200000|2024-11-19 18:50:00|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732042210000|2024-11-19 18:50:10|65.03|64.73|65.01|64.71|65.04|64.74|65.01|64.71|3
1732042220000|2024-11-19 18:50:20|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|5
1732042230000|2024-11-19 18:50:30|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732042240000|2024-11-19 18:50:40|65.09|64.79|65.06|64.76|65.09|64.79|65.06|64.76|4
1732042250000|2024-11-19 18:50:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1732042260000|2024-11-19 18:51:00|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|5
1732042270000|2024-11-19 18:51:10|65.12|64.82|65.17|64.87|65.18|64.88|65.12|64.82|7
1732042290000|2024-11-19 18:51:30|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|5
1732042300000|2024-11-19 18:51:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|2
1732042310000|2024-11-19 18:51:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732042320000|2024-11-19 18:52:00|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732042330000|2024-11-19 18:52:10|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732042340000|2024-11-19 18:52:20|65.23|64.93|65.21|64.91|65.24|64.94|65.21|64.91|7
1732042350000|2024-11-19 18:52:30|65.2|64.9|65.25|64.95|65.25|64.95|65.19|64.89|6
1732042360000|2024-11-19 18:52:40|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|7
1732042370000|2024-11-19 18:52:50|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732042380000|2024-11-19 18:53:00|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|4
1732042390000|2024-11-19 18:53:10|65.32|65.02|65.37|65.07|65.37|65.07|65.32|65.02|6
1732042400000|2024-11-19 18:53:20|65.4|65.1|65.57|65.27|65.57|65.27|65.4|65.1|10
1732042410000|2024-11-19 18:53:30|65.58|65.28|65.52|65.22|65.58|65.28|65.52|65.22|6
1732042420000|2024-11-19 18:53:40|65.51|65.21|65.48|65.18|65.51|65.21|65.48|65.18|6
1732042430000|2024-11-19 18:53:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732042440000|2024-11-19 18:54:00|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732042450000|2024-11-19 18:54:10|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|4
1732042460000|2024-11-19 18:54:20|65.51|65.21|65.54|65.24|65.55|65.25|65.51|65.21|11
1732042470000|2024-11-19 18:54:30|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|6
1732042480000|2024-11-19 18:54:40|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|4
1732042490000|2024-11-19 18:54:50|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|7
1732042500000|2024-11-19 18:55:00|65.53|65.23|65.48|65.18|65.53|65.23|65.48|65.18|7
1732042510000|2024-11-19 18:55:10|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|11
1732042520000|2024-11-19 18:55:20|65.56|65.26|65.56|65.26|65.57|65.27|65.55|65.25|5
1732042530000|2024-11-19 18:55:30|65.57|65.27|65.61|65.31|65.62|65.32|65.57|65.27|10
1732042540000|2024-11-19 18:55:40|65.62|65.32|65.61|65.31|65.62|65.32|65.6|65.3|4
1732042550000|2024-11-19 18:55:50|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|7
1732042560000|2024-11-19 18:56:00|65.61|65.31|65.6|65.3|65.62|65.32|65.6|65.3|12
1732042570000|2024-11-19 18:56:10|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|10
1732042580000|2024-11-19 18:56:20|65.62|65.32|65.62|65.32|65.63|65.33|65.61|65.31|5
1732042590000|2024-11-19 18:56:30|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732042610000|2024-11-19 18:56:50|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|6
1732042620000|2024-11-19 18:57:00|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732042630000|2024-11-19 18:57:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042650000|2024-11-19 18:57:30|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|3
1732042690000|2024-11-19 18:58:10|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732042720000|2024-11-19 18:58:40|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732042740000|2024-11-19 18:59:00|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|4
1732042750000|2024-11-19 18:59:10|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042760000|2024-11-19 18:59:20|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732042770000|2024-11-19 18:59:30|65.5|65.2|65.5|65.2|65.53|65.23|65.5|65.2|10
1732042780000|2024-11-19 18:59:40|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732042790000|2024-11-19 18:59:50|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1732042800000|2024-11-19 19:00:00|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732042810000|2024-11-19 19:00:10|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|5
1732042820000|2024-11-19 19:00:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|4
1732042830000|2024-11-19 19:00:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042840000|2024-11-19 19:00:40|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732042850000|2024-11-19 19:00:50|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732042860000|2024-11-19 19:01:00|65.57|65.27|65.52|65.22|65.57|65.27|65.48|65.18|13
1732042870000|2024-11-19 19:01:10|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|8
1732042880000|2024-11-19 19:01:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|5
1732042890000|2024-11-19 19:01:30|65.6|65.3|65.54|65.24|65.6|65.3|65.54|65.24|8
1732042900000|2024-11-19 19:01:40|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042910000|2024-11-19 19:01:50|65.48|65.18|65.37|65.07|65.48|65.18|65.36|65.06|13
1732042920000|2024-11-19 19:02:00|65.36|65.06|65.33|65.03|65.38|65.08|65.33|65.03|9
1732042930000|2024-11-19 19:02:10|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|11
1732042940000|2024-11-19 19:02:20|65.27|64.97|65.16|64.86|65.27|64.97|65.16|64.86|16
1732042950000|2024-11-19 19:02:30|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|13
1732042960000|2024-11-19 19:02:40|65.27|64.97|65.22|64.92|65.27|64.97|65.21|64.91|9
1732042970000|2024-11-19 19:02:50|65.23|64.93|65.24|64.94|65.26|64.96|65.23|64.93|6
1732042980000|2024-11-19 19:03:00|65.25|64.95|65.3|65|65.33|65.03|65.24|64.94|11
1732042990000|2024-11-19 19:03:10|65.31|65.01|65.3|65|65.31|65.01|65.28|64.98|8
1732043000000|2024-11-19 19:03:20|65.29|64.99|65.2|64.9|65.29|64.99|65.19|64.89|13
1732043010000|2024-11-19 19:03:30|65.21|64.91|65.18|64.88|65.22|64.92|65.18|64.88|6
1732043020000|2024-11-19 19:03:40|65.21|64.91|65.2|64.9|65.23|64.93|65.2|64.9|7
1732043030000|2024-11-19 19:03:50|65.19|64.89|65.21|64.91|65.22|64.92|65.19|64.89|7
1732043040000|2024-11-19 19:04:00|65.22|64.92|65.3|65|65.3|65|65.22|64.92|7
1732043050000|2024-11-19 19:04:10|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|6
1732043060000|2024-11-19 19:04:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732043070000|2024-11-19 19:04:30|65.3|65|65.28|64.98|65.3|65|65.27|64.97|7
1732043080000|2024-11-19 19:04:40|65.27|64.97|65.2|64.9|65.27|64.97|65.18|64.88|11
1732043090000|2024-11-19 19:04:50|65.21|64.91|65.26|64.96|65.26|64.96|65.2|64.9|8
1732043100000|2024-11-19 19:05:00|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|7
1732043110000|2024-11-19 19:05:10|65.28|64.98|65.25|64.95|65.3|65|65.25|64.95|8
1732043120000|2024-11-19 19:05:20|65.27|64.97|65.24|64.94|65.29|64.99|65.24|64.94|8
1732043130000|2024-11-19 19:05:30|65.22|64.92|65.16|64.86|65.22|64.92|65.15|64.85|8
1732043140000|2024-11-19 19:05:40|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|4
1732043150000|2024-11-19 19:05:50|65.22|64.92|65.29|64.99|65.33|65.03|65.22|64.92|10
1732043160000|2024-11-19 19:06:00|65.3|65|65.29|64.99|65.33|65.03|65.28|64.98|9
1732043170000|2024-11-19 19:06:10|65.3|65|65.28|64.98|65.3|65|65.28|64.98|5
1732043180000|2024-11-19 19:06:20|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|7
1732043190000|2024-11-19 19:06:30|65.25|64.95|65.29|64.99|65.29|64.99|65.24|64.94|6
1732043200000|2024-11-19 19:06:40|65.3|65|65.37|65.07|65.38|65.08|65.3|65|12
1732043210000|2024-11-19 19:06:50|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|2
1732043220000|2024-11-19 19:07:00|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|8
1732043230000|2024-11-19 19:07:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732043240000|2024-11-19 19:07:20|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732043250000|2024-11-19 19:07:30|65.43|65.13|65.47|65.17|65.47|65.17|65.43|65.13|5
1732043260000|2024-11-19 19:07:40|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732043270000|2024-11-19 19:07:50|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|6
1732043280000|2024-11-19 19:08:00|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732043290000|2024-11-19 19:08:10|65.39|65.09|65.4|65.1|65.41|65.11|65.38|65.08|5
1732043300000|2024-11-19 19:08:20|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732043310000|2024-11-19 19:08:30|65.41|65.11|65.36|65.06|65.41|65.11|65.35|65.05|6
1732043320000|2024-11-19 19:08:40|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732043330000|2024-11-19 19:08:50|65.31|65.01|65.28|64.98|65.32|65.02|65.28|64.98|7
1732043340000|2024-11-19 19:09:00|65.29|64.99|65.33|65.03|65.33|65.03|65.28|64.98|8
1732043350000|2024-11-19 19:09:10|65.32|65.02|65.3|65|65.34|65.04|65.3|65|9
1732043360000|2024-11-19 19:09:20|65.31|65.01|65.3|65|65.33|65.03|65.3|65|5
1732043370000|2024-11-19 19:09:30|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|4
1732043380000|2024-11-19 19:09:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732043390000|2024-11-19 19:09:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732043400000|2024-11-19 19:10:00|65.3|65|65.31|65.01|65.32|65.02|65.29|64.99|9
1732043410000|2024-11-19 19:10:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|4
1732043420000|2024-11-19 19:10:20|65.32|65.02|65.38|65.08|65.41|65.11|65.32|65.02|13
1732043430000|2024-11-19 19:10:30|65.39|65.09|65.45|65.15|65.45|65.15|65.39|65.09|6
1732043440000|2024-11-19 19:10:40|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|8
1732043450000|2024-11-19 19:10:50|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|5
1732043460000|2024-11-19 19:11:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732043470000|2024-11-19 19:11:10|65.49|65.19|65.5|65.2|65.5|65.2|65.48|65.18|16
1732043480000|2024-11-19 19:11:20|65.49|65.19|65.51|65.21|65.52|65.22|65.49|65.19|9
1732043490000|2024-11-19 19:11:30|65.52|65.22|65.54|65.24|65.56|65.26|65.52|65.22|5
1732043500000|2024-11-19 19:11:40|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|4
1732043510000|2024-11-19 19:11:50|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|6
1732043520000|2024-11-19 19:12:00|65.57|65.27|65.6|65.3|65.6|65.3|65.57|65.27|6
1732043530000|2024-11-19 19:12:10|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|7
1732043540000|2024-11-19 19:12:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732043550000|2024-11-19 19:12:30|65.57|65.27|65.55|65.25|65.57|65.27|65.54|65.24|5
1732043560000|2024-11-19 19:12:40|65.53|65.23|65.51|65.21|65.53|65.23|65.5|65.2|7
1732043570000|2024-11-19 19:12:50|65.5|65.2|65.5|65.2|65.51|65.21|65.48|65.18|9
1732043580000|2024-11-19 19:13:00|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|12
1732043590000|2024-11-19 19:13:10|65.51|65.21|65.5|65.2|65.53|65.23|65.5|65.2|5
1732043600000|2024-11-19 19:13:20|65.49|65.19|65.53|65.23|65.53|65.23|65.49|65.19|9
1732043610000|2024-11-19 19:13:30|65.52|65.22|65.52|65.22|65.52|65.22|65.5|65.2|7
1732043620000|2024-11-19 19:13:40|65.53|65.23|65.47|65.17|65.54|65.24|65.47|65.17|11
1732043630000|2024-11-19 19:13:50|65.48|65.18|65.49|65.19|65.51|65.21|65.48|65.18|6
1732043640000|2024-11-19 19:14:00|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043650000|2024-11-19 19:14:10|65.49|65.19|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043660000|2024-11-19 19:14:20|65.51|65.21|65.52|65.22|65.53|65.23|65.51|65.21|8
1732043670000|2024-11-19 19:14:30|65.53|65.23|65.49|65.19|65.54|65.24|65.49|65.19|10
1732043680000|2024-11-19 19:14:40|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|7
1732043690000|2024-11-19 19:14:50|65.51|65.21|65.54|65.24|65.54|65.24|65.5|65.2|7
1732043700000|2024-11-19 19:15:00|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|8
1732043710000|2024-11-19 19:15:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732043720000|2024-11-19 19:15:20|65.58|65.28|65.53|65.23|65.58|65.28|65.53|65.23|5
1732043730000|2024-11-19 19:15:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1732043740000|2024-11-19 19:15:40|65.54|65.24|65.59|65.29|65.59|65.29|65.54|65.24|5
1732043750000|2024-11-19 19:15:50|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732043760000|2024-11-19 19:16:00|65.59|65.29|65.61|65.31|65.61|65.31|65.58|65.28|10
1732043770000|2024-11-19 19:16:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732043780000|2024-11-19 19:16:20|65.6|65.3|65.58|65.28|65.6|65.3|65.57|65.27|5
1732043790000|2024-11-19 19:16:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|5
1732043800000|2024-11-19 19:16:40|65.58|65.28|65.56|65.26|65.59|65.29|65.56|65.26|4
1732043810000|2024-11-19 19:16:50|65.57|65.27|65.58|65.28|65.59|65.29|65.57|65.27|4
1732043820000|2024-11-19 19:17:00|65.59|65.29|65.59|65.29|65.61|65.31|65.58|65.28|9
1732043830000|2024-11-19 19:17:10|65.6|65.3|65.57|65.27|65.6|65.3|65.56|65.26|7
1732043840000|2024-11-19 19:17:20|65.58|65.28|65.62|65.32|65.62|65.32|65.58|65.28|5
1732043850000|2024-11-19 19:17:30|65.63|65.33|65.63|65.33|65.63|65.33|65.61|65.31|5
1732043860000|2024-11-19 19:17:40|65.65|65.35|65.66|65.36|65.67|65.37|65.65|65.35|4
1732043870000|2024-11-19 19:17:50|65.67|65.37|65.67|65.37|65.69|65.39|65.67|65.37|5
1732043890000|2024-11-19 19:18:10|65.66|65.36|65.65|65.35|65.66|65.36|65.63|65.33|6
1732043900000|2024-11-19 19:18:20|65.66|65.36|65.63|65.33|65.66|65.36|65.63|65.33|8
1732043910000|2024-11-19 19:18:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|5
1732043920000|2024-11-19 19:18:40|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|2
1732043930000|2024-11-19 19:18:50|65.67|65.37|65.67|65.37|65.67|65.37|65.66|65.36|5
1732043940000|2024-11-19 19:19:00|65.66|65.36|65.62|65.32|65.66|65.36|65.62|65.32|7
1732043950000|2024-11-19 19:19:10|65.61|65.31|65.61|65.31|65.62|65.32|65.58|65.28|8
1732043960000|2024-11-19 19:19:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|9
1732043970000|2024-11-19 19:19:30|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|4
1732043980000|2024-11-19 19:19:40|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732043990000|2024-11-19 19:19:50|65.63|65.33|65.64|65.34|65.64|65.34|65.63|65.33|2
1732044000000|2024-11-19 19:20:00|65.63|65.33|65.6|65.3|65.63|65.33|65.6|65.3|4
1732044010000|2024-11-19 19:20:10|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|10
1732044020000|2024-11-19 19:20:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|5
1732044040000|2024-11-19 19:20:40|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044050000|2024-11-19 19:20:50|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044060000|2024-11-19 19:21:00|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044070000|2024-11-19 19:21:10|65.62|65.32|65.65|65.35|65.65|65.35|65.62|65.32|4
1732044080000|2024-11-19 19:21:20|65.64|65.34|65.6|65.3|65.64|65.34|65.59|65.29|9
1732044090000|2024-11-19 19:21:30|65.62|65.32|65.62|65.32|65.63|65.33|65.62|65.32|3
1732044100000|2024-11-19 19:21:40|65.63|65.33|65.62|65.32|65.64|65.34|65.62|65.32|4
1732044110000|2024-11-19 19:21:50|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044120000|2024-11-19 19:22:00|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|7
1732044130000|2024-11-19 19:22:10|65.61|65.31|65.64|65.34|65.64|65.34|65.61|65.31|3
1732044140000|2024-11-19 19:22:20|65.62|65.32|65.56|65.26|65.62|65.32|65.56|65.26|9
1732044150000|2024-11-19 19:22:30|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732044170000|2024-11-19 19:22:50|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732044180000|2024-11-19 19:23:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044190000|2024-11-19 19:23:10|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|4
1732044200000|2024-11-19 19:23:20|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044210000|2024-11-19 19:23:30|65.54|65.24|65.51|65.21|65.54|65.24|65.49|65.19|10
1732044220000|2024-11-19 19:23:40|65.52|65.22|65.5|65.2|65.53|65.23|65.49|65.19|7
1732044230000|2024-11-19 19:23:50|65.49|65.19|65.44|65.14|65.49|65.19|65.42|65.12|12
1732044240000|2024-11-19 19:24:00|65.45|65.15|65.47|65.17|65.47|65.17|65.45|65.15|3
1732044250000|2024-11-19 19:24:10|65.46|65.16|65.46|65.16|65.48|65.18|65.45|65.15|6
1732044260000|2024-11-19 19:24:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732044270000|2024-11-19 19:24:30|65.47|65.17|65.51|65.21|65.51|65.21|65.46|65.16|8
1732044280000|2024-11-19 19:24:40|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732044290000|2024-11-19 19:24:50|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732044300000|2024-11-19 19:25:00|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|6
1732044310000|2024-11-19 19:25:10|65.53|65.23|65.52|65.22|65.53|65.23|65.51|65.21|8
1732044320000|2024-11-19 19:25:20|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|4
1732044350000|2024-11-19 19:25:50|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732044360000|2024-11-19 19:26:00|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|5
1732044370000|2024-11-19 19:26:10|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732044380000|2024-11-19 19:26:20|65.53|65.23|65.54|65.24|65.55|65.25|65.53|65.23|3
1732044390000|2024-11-19 19:26:30|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|2
1732044410000|2024-11-19 19:26:50|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732044420000|2024-11-19 19:27:00|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732044430000|2024-11-19 19:27:10|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|7
1732044450000|2024-11-19 19:27:30|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732044480000|2024-11-19 19:28:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044510000|2024-11-19 19:28:30|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|4
1732044530000|2024-11-19 19:28:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732044550000|2024-11-19 19:29:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732044560000|2024-11-19 19:29:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732044570000|2024-11-19 19:29:30|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732044580000|2024-11-19 19:29:40|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|3
1732044590000|2024-11-19 19:29:50|65.51|65.21|65.53|65.23|65.53|65.23|65.51|65.21|4
1732044600000|2024-11-19 19:30:00|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|5
1732044610000|2024-11-19 19:30:10|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|8
1732044620000|2024-11-19 19:30:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732044630000|2024-11-19 19:30:30|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|4
1732044660000|2024-11-19 19:31:00|65.59|65.29|65.5|65.2|65.59|65.29|65.5|65.2|9
1732044670000|2024-11-19 19:31:10|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732044680000|2024-11-19 19:31:20|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|5
1732044690000|2024-11-19 19:31:30|65.42|65.12|65.4|65.1|65.43|65.13|65.4|65.1|4
1732044700000|2024-11-19 19:31:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732044720000|2024-11-19 19:32:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732044730000|2024-11-19 19:32:10|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044740000|2024-11-19 19:32:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|8
1732044750000|2024-11-19 19:32:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1732044760000|2024-11-19 19:32:40|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044770000|2024-11-19 19:32:50|65.33|65.03|65.31|65.01|65.33|65.03|65.31|65.01|5
1732044780000|2024-11-19 19:33:00|65.3|65|65.31|65.01|65.31|65.01|65.3|65|4
1732044790000|2024-11-19 19:33:10|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|7
1732044800000|2024-11-19 19:33:20|65.35|65.05|65.39|65.09|65.39|65.09|65.35|65.05|5
1732044810000|2024-11-19 19:33:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|3
1732044820000|2024-11-19 19:33:40|65.35|65.05|65.34|65.04|65.35|65.05|65.32|65.02|8
1732044830000|2024-11-19 19:33:50|65.35|65.05|65.38|65.08|65.39|65.09|65.35|65.05|6
1732044840000|2024-11-19 19:34:00|65.39|65.09|65.34|65.04|65.4|65.1|65.33|65.03|10
1732044850000|2024-11-19 19:34:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044860000|2024-11-19 19:34:20|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732044870000|2024-11-19 19:34:30|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|11
1732044880000|2024-11-19 19:34:40|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732044890000|2024-11-19 19:34:50|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732044900000|2024-11-19 19:35:00|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|6
1732044910000|2024-11-19 19:35:10|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|11
1732044920000|2024-11-19 19:35:20|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|10
1732044930000|2024-11-19 19:35:30|65.33|65.03|65.31|65.01|65.34|65.04|65.29|64.99|10
1732044940000|2024-11-19 19:35:40|65.32|65.02|65.3|65|65.35|65.05|65.3|65|8
1732044950000|2024-11-19 19:35:50|65.31|65.01|65.33|65.03|65.34|65.04|65.3|65|6
1732044960000|2024-11-19 19:36:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732044970000|2024-11-19 19:36:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044980000|2024-11-19 19:36:20|65.37|65.07|65.39|65.09|65.41|65.11|65.37|65.07|8
1732044990000|2024-11-19 19:36:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732045000000|2024-11-19 19:36:40|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732045010000|2024-11-19 19:36:50|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732045020000|2024-11-19 19:37:00|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|6
1732045030000|2024-11-19 19:37:10|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732045040000|2024-11-19 19:37:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|6
1732045050000|2024-11-19 19:37:30|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045060000|2024-11-19 19:37:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|10
1732045070000|2024-11-19 19:37:50|65.34|65.04|65.33|65.03|65.34|65.04|65.32|65.02|6
1732045080000|2024-11-19 19:38:00|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045100000|2024-11-19 19:38:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732045110000|2024-11-19 19:38:30|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732045120000|2024-11-19 19:38:40|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|8
1732045130000|2024-11-19 19:38:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732045140000|2024-11-19 19:39:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732045150000|2024-11-19 19:39:10|65.3|65|65.3|65|65.3|65|65.29|64.99|5
1732045160000|2024-11-19 19:39:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732045180000|2024-11-19 19:39:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732045190000|2024-11-19 19:39:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|5
1732045200000|2024-11-19 19:40:00|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|6
1732045210000|2024-11-19 19:40:10|65.35|65.05|65.3|65|65.35|65.05|65.3|65|9
1732045220000|2024-11-19 19:40:20|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|3
1732045230000|2024-11-19 19:40:30|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|9
1732045240000|2024-11-19 19:40:40|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|8
1732045250000|2024-11-19 19:40:50|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|4
1732045260000|2024-11-19 19:41:00|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|6
1732045270000|2024-11-19 19:41:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045280000|2024-11-19 19:41:20|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|6
1732045300000|2024-11-19 19:41:40|65.39|65.09|65.44|65.14|65.44|65.14|65.38|65.08|6
1732045310000|2024-11-19 19:41:50|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|6
1732045320000|2024-11-19 19:42:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732045330000|2024-11-19 19:42:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732045340000|2024-11-19 19:42:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732045360000|2024-11-19 19:42:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732045380000|2024-11-19 19:43:00|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732045390000|2024-11-19 19:43:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732045400000|2024-11-19 19:43:20|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732045410000|2024-11-19 19:43:30|65.44|65.14|65.38|65.08|65.44|65.14|65.38|65.08|4
1732045420000|2024-11-19 19:43:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045440000|2024-11-19 19:44:00|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732045460000|2024-11-19 19:44:20|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732045470000|2024-11-19 19:44:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732045480000|2024-11-19 19:44:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045490000|2024-11-19 19:44:50|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045500000|2024-11-19 19:45:00|65.41|65.11|65.41|65.11|65.42|65.12|65.4|65.1|7
1732045510000|2024-11-19 19:45:10|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|5
1732045520000|2024-11-19 19:45:20|65.39|65.09|65.39|65.09|65.4|65.1|65.39|65.09|3
1732045550000|2024-11-19 19:45:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045560000|2024-11-19 19:46:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732045570000|2024-11-19 19:46:10|65.38|65.08|65.37|65.07|65.38|65.08|65.35|65.05|6
1732045580000|2024-11-19 19:46:20|65.38|65.08|65.41|65.11|65.43|65.13|65.38|65.08|11
1732045590000|2024-11-19 19:46:30|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732045600000|2024-11-19 19:46:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045610000|2024-11-19 19:46:50|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045620000|2024-11-19 19:47:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045630000|2024-11-19 19:47:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045640000|2024-11-19 19:47:20|65.36|65.06|65.32|65.02|65.36|65.06|65.32|65.02|5
1732045650000|2024-11-19 19:47:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|7
1732045660000|2024-11-19 19:47:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045680000|2024-11-19 19:48:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732045700000|2024-11-19 19:48:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732045730000|2024-11-19 19:48:50|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732045740000|2024-11-19 19:49:00|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1732045750000|2024-11-19 19:49:10|65.33|65.03|65.33|65.03|65.33|65.03|65.32|65.02|3
1732045760000|2024-11-19 19:49:20|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045770000|2024-11-19 19:49:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|5
1732045780000|2024-11-19 19:49:40|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|4
1732045790000|2024-11-19 19:49:50|65.39|65.09|65.39|65.09|65.41|65.11|65.39|65.09|4
1732045800000|2024-11-19 19:50:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045810000|2024-11-19 19:50:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732045820000|2024-11-19 19:50:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732045830000|2024-11-19 19:50:30|65.42|65.12|65.47|65.17|65.48|65.18|65.42|65.12|7
1732045840000|2024-11-19 19:50:40|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|3
1732045850000|2024-11-19 19:50:50|65.52|65.22|65.51|65.21|65.54|65.24|65.5|65.2|8
1732045860000|2024-11-19 19:51:00|65.5|65.2|65.49|65.19|65.5|65.2|65.47|65.17|7
1732045870000|2024-11-19 19:51:10|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|3
1732045880000|2024-11-19 19:51:20|65.53|65.23|65.54|65.24|65.54|65.24|65.52|65.22|8
1732045900000|2024-11-19 19:51:40|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|3
1732045910000|2024-11-19 19:51:50|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|5
1732045920000|2024-11-19 19:52:00|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732045930000|2024-11-19 19:52:10|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732045940000|2024-11-19 19:52:20|65.56|65.26|65.56|65.26|65.57|65.27|65.54|65.24|9
1732045950000|2024-11-19 19:52:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732045960000|2024-11-19 19:52:40|65.54|65.24|65.54|65.24|65.56|65.26|65.54|65.24|5
1732045970000|2024-11-19 19:52:50|65.55|65.25|65.56|65.26|65.56|65.26|65.54|65.24|6
1732045980000|2024-11-19 19:53:00|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732045990000|2024-11-19 19:53:10|65.56|65.26|65.56|65.26|65.56|65.26|65.55|65.25|5
1732046010000|2024-11-19 19:53:30|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732046020000|2024-11-19 19:53:40|65.56|65.26|65.54|65.24|65.57|65.27|65.54|65.24|5
1732046030000|2024-11-19 19:53:50|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|4
1732046040000|2024-11-19 19:54:00|65.49|65.19|65.49|65.19|65.5|65.2|65.48|65.18|5
1732046050000|2024-11-19 19:54:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732046060000|2024-11-19 19:54:20|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|5
1732046070000|2024-11-19 19:54:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732046080000|2024-11-19 19:54:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732046090000|2024-11-19 19:54:50|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|5
1732046100000|2024-11-19 19:55:00|65.45|65.15|65.44|65.14|65.45|65.15|65.43|65.13|4
1732046110000|2024-11-19 19:55:10|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|3
1732046120000|2024-11-19 19:55:20|65.42|65.12|65.39|65.09|65.42|65.12|65.39|65.09|4
1732046130000|2024-11-19 19:55:30|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732046140000|2024-11-19 19:55:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732046150000|2024-11-19 19:55:50|65.36|65.06|65.38|65.08|65.39|65.09|65.34|65.04|6
1732046160000|2024-11-19 19:56:00|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732046170000|2024-11-19 19:56:10|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732046180000|2024-11-19 19:56:20|65.42|65.12|65.4|65.1|65.44|65.14|65.4|65.1|6
1732046190000|2024-11-19 19:56:30|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732046200000|2024-11-19 19:56:40|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732046210000|2024-11-19 19:56:50|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|5
1732046220000|2024-11-19 19:57:00|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732046240000|2024-11-19 19:57:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732046250000|2024-11-19 19:57:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|5
1732046260000|2024-11-19 19:57:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732046280000|2024-11-19 19:58:00|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|5
1732046290000|2024-11-19 19:58:10|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|3
1732046300000|2024-11-19 19:58:20|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|2
1732046310000|2024-11-19 19:58:30|65.23|64.93|65.23|64.93|65.24|64.94|65.23|64.93|3
1732046320000|2024-11-19 19:58:40|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046330000|2024-11-19 19:58:50|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|3
1732046340000|2024-11-19 19:59:00|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|5
1732046350000|2024-11-19 19:59:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732046360000|2024-11-19 19:59:20|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732046370000|2024-11-19 19:59:30|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732046380000|2024-11-19 19:59:40|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046390000|2024-11-19 19:59:50|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046400000|2024-11-19 20:00:00|65.39|65.09|65.35|65.05|65.45|65.15|65.35|65.05|12
1732046430000|2024-11-19 20:00:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732046440000|2024-11-19 20:00:40|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|6
1732046450000|2024-11-19 20:00:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732046460000|2024-11-19 20:01:00|65.33|65.03|65.3|65|65.33|65.03|65.3|65|7
1732046470000|2024-11-19 20:01:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|3
1732046480000|2024-11-19 20:01:20|65.23|64.93|65.16|64.86|65.23|64.93|65.15|64.85|8
1732046490000|2024-11-19 20:01:30|65.23|64.93|65.28|64.98|65.29|64.99|65.23|64.93|9
1732046500000|2024-11-19 20:01:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732046510000|2024-11-19 20:01:50|65.28|64.98|65.33|65.03|65.33|65.03|65.28|64.98|3
1732046520000|2024-11-19 20:02:00|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|3
1732046530000|2024-11-19 20:02:10|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|7
1732046540000|2024-11-19 20:02:20|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046550000|2024-11-19 20:02:30|65.23|64.93|65.16|64.86|65.23|64.93|65.16|64.86|4
1732046560000|2024-11-19 20:02:40|65.15|64.85|65.23|64.93|65.23|64.93|65.15|64.85|8
1732046570000|2024-11-19 20:02:50|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|4
1732046580000|2024-11-19 20:03:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732046590000|2024-11-19 20:03:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732046610000|2024-11-19 20:03:30|65.26|64.96|65.34|65.04|65.34|65.04|65.26|64.96|5
1732046620000|2024-11-19 20:03:40|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|9
1732046630000|2024-11-19 20:03:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732046650000|2024-11-19 20:04:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732046660000|2024-11-19 20:04:20|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732046670000|2024-11-19 20:04:30|65.36|65.06|65.43|65.13|65.44|65.14|65.36|65.06|6
1732046680000|2024-11-19 20:04:40|65.42|65.12|65.44|65.14|65.44|65.14|65.37|65.07|8
1732046700000|2024-11-19 20:05:00|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732046710000|2024-11-19 20:05:10|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|4
1732046720000|2024-11-19 20:05:20|65.44|65.14|65.44|65.14|65.45|65.15|65.43|65.13|5
1732046740000|2024-11-19 20:05:40|65.45|65.15|65.48|65.18|65.48|65.18|65.45|65.15|4
1732046750000|2024-11-19 20:05:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732046760000|2024-11-19 20:06:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732046780000|2024-11-19 20:06:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732046800000|2024-11-19 20:06:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046810000|2024-11-19 20:06:50|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732046820000|2024-11-19 20:07:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|6
1732046830000|2024-11-19 20:07:10|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|5
1732046850000|2024-11-19 20:07:30|65.46|65.16|65.44|65.14|65.47|65.17|65.44|65.14|6
1732046860000|2024-11-19 20:07:40|65.45|65.15|65.45|65.15|65.47|65.17|65.45|65.15|8
1732046870000|2024-11-19 20:07:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732046880000|2024-11-19 20:08:00|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|4
1732046890000|2024-11-19 20:08:10|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|5
1732046910000|2024-11-19 20:08:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732046920000|2024-11-19 20:08:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046970000|2024-11-19 20:09:30|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732046980000|2024-11-19 20:09:40|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|5
1732046990000|2024-11-19 20:09:50|65.53|65.23|65.53|65.23|65.53|65.23|65.52|65.22|3
1732047000000|2024-11-19 20:10:00|65.52|65.22|65.54|65.24|65.55|65.25|65.52|65.22|5
1732047020000|2024-11-19 20:10:20|65.53|65.23|65.43|65.13|65.54|65.24|65.43|65.13|9
1732047030000|2024-11-19 20:10:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732047050000|2024-11-19 20:10:50|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732047110000|2024-11-19 20:11:50|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732047120000|2024-11-19 20:12:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047130000|2024-11-19 20:12:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|4
1732047140000|2024-11-19 20:12:20|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047170000|2024-11-19 20:12:50|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|2
1732047180000|2024-11-19 20:13:00|65.48|65.18|65.52|65.22|65.53|65.23|65.48|65.18|8
1732047190000|2024-11-19 20:13:10|65.51|65.21|65.49|65.19|65.53|65.23|65.49|65.19|8
1732047200000|2024-11-19 20:13:20|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732047210000|2024-11-19 20:13:30|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047220000|2024-11-19 20:13:40|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732047240000|2024-11-19 20:14:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047250000|2024-11-19 20:14:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732047260000|2024-11-19 20:14:20|65.46|65.16|65.48|65.18|65.49|65.19|65.46|65.16|5
1732047280000|2024-11-19 20:14:40|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|6
1732047290000|2024-11-19 20:14:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732047300000|2024-11-19 20:15:00|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|3
1732047310000|2024-11-19 20:15:10|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732047330000|2024-11-19 20:15:30|65.33|65.03|65.28|64.98|65.34|65.04|65.28|64.98|7
1732047340000|2024-11-19 20:15:40|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732047350000|2024-11-19 20:15:50|65.27|64.97|65.27|64.97|65.34|65.04|65.27|64.97|8
1732047360000|2024-11-19 20:16:00|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1732047370000|2024-11-19 20:16:10|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1732047380000|2024-11-19 20:16:20|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1732047390000|2024-11-19 20:16:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047400000|2024-11-19 20:16:40|65.24|64.94|65.24|64.94|65.24|64.94|65.18|64.88|9
1732047410000|2024-11-19 20:16:50|65.22|64.92|65.23|64.93|65.24|64.94|65.21|64.91|7
1732047420000|2024-11-19 20:17:00|65.24|64.94|65.2|64.9|65.24|64.94|65.17|64.87|10
1732047430000|2024-11-19 20:17:10|65.23|64.93|65.23|64.93|65.24|64.94|65.2|64.9|10
1732047440000|2024-11-19 20:17:20|65.24|64.94|65.23|64.93|65.24|64.94|65.22|64.92|7
1732047450000|2024-11-19 20:17:30|65.22|64.92|65.2|64.9|65.23|64.93|65.18|64.88|10
1732047460000|2024-11-19 20:17:40|65.18|64.88|65.17|64.87|65.18|64.88|65.16|64.86|4
1732047480000|2024-11-19 20:18:00|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|6
1732047500000|2024-11-19 20:18:20|65.24|64.94|65.28|64.98|65.28|64.98|65.23|64.93|8
1732047510000|2024-11-19 20:18:30|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732047540000|2024-11-19 20:19:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|5
1732047550000|2024-11-19 20:19:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732047560000|2024-11-19 20:19:20|65.16|64.86|65.19|64.89|65.23|64.93|65.15|64.85|6
1732047570000|2024-11-19 20:19:30|65.2|64.9|65.18|64.88|65.23|64.93|65.17|64.87|10
1732047580000|2024-11-19 20:19:40|65.19|64.89|65.22|64.92|65.23|64.93|65.19|64.89|3
1732047600000|2024-11-19 20:20:00|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047610000|2024-11-19 20:20:10|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|2
1732047620000|2024-11-19 20:20:20|65.19|64.89|65.21|64.91|65.23|64.93|65.19|64.89|10
1732047630000|2024-11-19 20:20:30|65.17|64.87|65.14|64.84|65.18|64.88|65.14|64.84|6
1732047640000|2024-11-19 20:20:40|65.15|64.85|65.16|64.86|65.16|64.86|65.14|64.84|8
1732047650000|2024-11-19 20:20:50|65.15|64.85|65.15|64.85|65.17|64.87|65.15|64.85|4
1732047670000|2024-11-19 20:21:10|65.14|64.84|65.12|64.82|65.14|64.84|65.07|64.77|12
1732047680000|2024-11-19 20:21:20|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|7
1732047690000|2024-11-19 20:21:30|65.12|64.82|65.06|64.76|65.14|64.84|65.05|64.75|10
1732047700000|2024-11-19 20:21:40|65.05|64.75|65.13|64.83|65.14|64.84|65.05|64.75|7
1732047710000|2024-11-19 20:21:50|65.1|64.8|65.12|64.82|65.12|64.82|65.06|64.76|7
1732047720000|2024-11-19 20:22:00|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|8
1732047730000|2024-11-19 20:22:10|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732047740000|2024-11-19 20:22:20|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|6
1732047750000|2024-11-19 20:22:30|65.12|64.82|65.13|64.83|65.13|64.83|65.08|64.78|7
1732047760000|2024-11-19 20:22:40|65.12|64.82|65.11|64.81|65.13|64.83|65.08|64.78|7
1732047770000|2024-11-19 20:22:50|65.1|64.8|65.04|64.74|65.1|64.8|65.03|64.73|11
1732047780000|2024-11-19 20:23:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732047800000|2024-11-19 20:23:20|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732047810000|2024-11-19 20:23:30|65.04|64.74|64.96|64.66|65.04|64.74|64.95|64.65|9
1732047820000|2024-11-19 20:23:40|64.97|64.67|65.04|64.74|65.04|64.74|64.97|64.67|9
1732047830000|2024-11-19 20:23:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732047840000|2024-11-19 20:24:00|65.03|64.73|64.97|64.67|65.03|64.73|64.96|64.66|12
1732047850000|2024-11-19 20:24:10|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1732047860000|2024-11-19 20:24:20|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732047880000|2024-11-19 20:24:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|6
1732047890000|2024-11-19 20:24:50|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|5
1732047900000|2024-11-19 20:25:00|64.95|64.65|64.96|64.66|64.98|64.68|64.95|64.65|6
1732047910000|2024-11-19 20:25:10|64.95|64.65|64.86|64.56|64.96|64.66|64.86|64.56|12
1732047920000|2024-11-19 20:25:20|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|8
1732047930000|2024-11-19 20:25:30|64.9|64.6|64.9|64.6|64.94|64.64|64.9|64.6|13
1732047940000|2024-11-19 20:25:40|64.92|64.62|64.95|64.65|64.97|64.67|64.91|64.61|12
1732047950000|2024-11-19 20:25:50|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732047960000|2024-11-19 20:26:00|64.94|64.64|64.93|64.63|64.94|64.64|64.92|64.62|4
1732047970000|2024-11-19 20:26:10|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732047990000|2024-11-19 20:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|3
1732048000000|2024-11-19 20:26:40|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|5
1732048010000|2024-11-19 20:26:50|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732048020000|2024-11-19 20:27:00|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|4
1732048030000|2024-11-19 20:27:10|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732048040000|2024-11-19 20:27:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732048050000|2024-11-19 20:27:30|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732048060000|2024-11-19 20:27:40|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|5
1732048070000|2024-11-19 20:27:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732048080000|2024-11-19 20:28:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732048090000|2024-11-19 20:28:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|9
1732048100000|2024-11-19 20:28:20|65.04|64.74|65.05|64.75|65.06|64.76|65.03|64.73|7
1732048110000|2024-11-19 20:28:30|65.04|64.74|65.04|64.74|65.06|64.76|65.04|64.74|6
1732048120000|2024-11-19 20:28:40|65.03|64.73|65.05|64.75|65.05|64.75|65.02|64.72|8
1732048130000|2024-11-19 20:28:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|7
1732048140000|2024-11-19 20:29:00|65.05|64.75|65.05|64.75|65.05|64.75|65.03|64.73|6
1732048150000|2024-11-19 20:29:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|4
1732048160000|2024-11-19 20:29:20|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|9
1732048190000|2024-11-19 20:29:50|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732048200000|2024-11-19 20:30:00|65|64.7|65.01|64.71|65.02|64.72|64.99|64.69|6
1732048210000|2024-11-19 20:30:10|65|64.7|65.02|64.72|65.03|64.73|65|64.7|5
1732048220000|2024-11-19 20:30:20|65.03|64.73|65.06|64.76|65.08|64.78|65.03|64.73|8
1732048230000|2024-11-19 20:30:30|65.05|64.75|65.02|64.72|65.05|64.75|65|64.7|10
1732048240000|2024-11-19 20:30:40|65.01|64.71|65|64.7|65.02|64.72|65|64.7|6
1732048250000|2024-11-19 20:30:50|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|5
1732048260000|2024-11-19 20:31:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|7
1732048270000|2024-11-19 20:31:10|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|9
1732048280000|2024-11-19 20:31:20|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732048290000|2024-11-19 20:31:30|64.88|64.58|64.82|64.52|64.88|64.58|64.81|64.51|14
1732048300000|2024-11-19 20:31:40|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|5
1732048310000|2024-11-19 20:31:50|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|6
1732048320000|2024-11-19 20:32:00|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|7
1732048330000|2024-11-19 20:32:10|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|11
1732048340000|2024-11-19 20:32:20|64.88|64.58|64.85|64.55|64.89|64.59|64.85|64.55|8
1732048350000|2024-11-19 20:32:30|64.86|64.56|64.84|64.54|64.87|64.57|64.83|64.53|8
1732048360000|2024-11-19 20:32:40|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|10
1732048370000|2024-11-19 20:32:50|64.85|64.55|64.89|64.59|64.9|64.6|64.85|64.55|7
1732048380000|2024-11-19 20:33:00|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|5
1732048390000|2024-11-19 20:33:10|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|10
1732048400000|2024-11-19 20:33:20|64.83|64.53|64.84|64.54|64.84|64.54|64.79|64.49|11
1732048410000|2024-11-19 20:33:30|64.85|64.55|64.84|64.54|64.87|64.57|64.84|64.54|8
1732048420000|2024-11-19 20:33:40|64.85|64.55|64.84|64.54|64.85|64.55|64.82|64.52|7
1732048430000|2024-11-19 20:33:50|64.85|64.55|64.85|64.55|64.87|64.57|64.85|64.55|7
1732048440000|2024-11-19 20:34:00|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|3
1732048450000|2024-11-19 20:34:10|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|7
1732048880000|2024-11-19 20:41:20|64.77|64.47|64.68|64.38|64.77|64.47|64.67|64.37|3
1732048890000|2024-11-19 20:41:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|10
1732048900000|2024-11-19 20:41:40|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|10
1732048910000|2024-11-19 20:41:50|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732048920000|2024-11-19 20:42:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732048930000|2024-11-19 20:42:10|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|5
1732048940000|2024-11-19 20:42:20|64.71|64.41|64.66|64.36|64.71|64.41|64.66|64.36|10
1732048950000|2024-11-19 20:42:30|64.65|64.35|64.66|64.36|64.66|64.36|64.63|64.33|7
1732048960000|2024-11-19 20:42:40|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732048970000|2024-11-19 20:42:50|64.68|64.38|64.72|64.42|64.72|64.42|64.68|64.38|5
1732048980000|2024-11-19 20:43:00|64.71|64.41|64.68|64.38|64.72|64.42|64.68|64.38|8
1732048990000|2024-11-19 20:43:10|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|4
1732049000000|2024-11-19 20:43:20|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732049010000|2024-11-19 20:43:30|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732049020000|2024-11-19 20:43:40|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|4
1732049030000|2024-11-19 20:43:50|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|9
1732049040000|2024-11-19 20:44:00|64.77|64.47|64.73|64.43|64.77|64.47|64.72|64.42|6
1732049050000|2024-11-19 20:44:10|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|8
1732049060000|2024-11-19 20:44:20|64.76|64.46|64.76|64.46|64.77|64.47|64.76|64.46|3
1732049070000|2024-11-19 20:44:30|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732049080000|2024-11-19 20:44:40|64.76|64.46|64.81|64.51|64.81|64.51|64.76|64.46|6
1732049090000|2024-11-19 20:44:50|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|10
1732049100000|2024-11-19 20:45:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732049110000|2024-11-19 20:45:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732049120000|2024-11-19 20:45:20|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|11
1732049130000|2024-11-19 20:45:30|64.73|64.43|64.72|64.42|64.74|64.44|64.71|64.41|6
1732049140000|2024-11-19 20:45:40|64.71|64.41|64.6|64.3|64.71|64.41|64.59|64.29|12
1732049150000|2024-11-19 20:45:50|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|5
1732049160000|2024-11-19 20:46:00|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|6
1732049170000|2024-11-19 20:46:10|64.6|64.3|64.63|64.33|64.65|64.35|64.6|64.3|9
1732049180000|2024-11-19 20:46:20|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|7
1732049190000|2024-11-19 20:46:30|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732049200000|2024-11-19 20:46:40|64.67|64.37|64.65|64.35|64.67|64.37|64.64|64.34|6
1732049210000|2024-11-19 20:46:50|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|5
1732049220000|2024-11-19 20:47:00|64.61|64.31|64.55|64.25|64.62|64.32|64.55|64.25|9
1732049230000|2024-11-19 20:47:10|64.54|64.24|64.5|64.2|64.54|64.24|64.49|64.19|7
1732049240000|2024-11-19 20:47:20|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|2
1732049250000|2024-11-19 20:47:30|64.49|64.19|64.46|64.16|64.49|64.19|64.46|64.16|9
1732049260000|2024-11-19 20:47:40|64.47|64.17|64.47|64.17|64.49|64.19|64.47|64.17|5
1732049270000|2024-11-19 20:47:50|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732049280000|2024-11-19 20:48:00|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|6
1732049300000|2024-11-19 20:48:20|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732049310000|2024-11-19 20:48:30|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|9
1732049320000|2024-11-19 20:48:40|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|5
1732049330000|2024-11-19 20:48:50|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732049340000|2024-11-19 20:49:00|64.4|64.1|64.36|64.06|64.4|64.1|64.36|64.06|8
1732049350000|2024-11-19 20:49:10|64.35|64.05|64.3|64|64.36|64.06|64.3|64|6
1732049360000|2024-11-19 20:49:20|64.31|64.01|64.41|64.11|64.41|64.11|64.31|64.01|12
1732049370000|2024-11-19 20:49:30|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|9
1732049380000|2024-11-19 20:49:40|64.35|64.05|64.32|64.02|64.35|64.05|64.31|64.01|8
1732049390000|2024-11-19 20:49:50|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732049400000|2024-11-19 20:50:00|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|6
1732049410000|2024-11-19 20:50:10|64.3|64|64.26|63.96|64.3|64|64.23|63.93|8
1732049420000|2024-11-19 20:50:20|64.27|63.97|64.25|63.95|64.28|63.98|64.24|63.94|10
1732049430000|2024-11-19 20:50:30|64.26|63.96|64.27|63.97|64.28|63.98|64.26|63.96|6
1732049440000|2024-11-19 20:50:40|64.26|63.96|64.28|63.98|64.28|63.98|64.25|63.95|5
1732049450000|2024-11-19 20:50:50|64.29|63.99|64.25|63.95|64.3|64|64.25|63.95|9
1732049460000|2024-11-19 20:51:00|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732049470000|2024-11-19 20:51:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|5
1732049480000|2024-11-19 20:51:20|64.31|64.01|64.29|63.99|64.31|64.01|64.27|63.97|12
1732049490000|2024-11-19 20:51:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|6
1732049500000|2024-11-19 20:51:40|64.26|63.96|64.27|63.97|64.28|63.98|64.25|63.95|9
1732049510000|2024-11-19 20:51:50|64.28|63.98|64.23|63.93|64.28|63.98|64.23|63.93|6
1732049520000|2024-11-19 20:52:00|64.24|63.94|64.22|63.92|64.24|63.94|64.21|63.91|7
1732049530000|2024-11-19 20:52:10|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|7
1732049540000|2024-11-19 20:52:20|64.27|63.97|64.27|63.97|64.27|63.97|64.26|63.96|3
1732049550000|2024-11-19 20:52:30|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|6
1732049560000|2024-11-19 20:52:40|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732049570000|2024-11-19 20:52:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732049580000|2024-11-19 20:53:00|64.24|63.94|64.19|63.89|64.25|63.95|64.19|63.89|6
1732049590000|2024-11-19 20:53:10|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732049600000|2024-11-19 20:53:20|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|3
1732049610000|2024-11-19 20:53:30|64.2|63.9|64.2|63.9|64.2|63.9|64.19|63.89|3
1732049630000|2024-11-19 20:53:50|64.21|63.91|64.2|63.9|64.23|63.93|64.2|63.9|10
1732049640000|2024-11-19 20:54:00|64.19|63.89|64.12|63.82|64.2|63.9|64.12|63.82|9
1732049650000|2024-11-19 20:54:10|64.13|63.83|64.15|63.85|64.16|63.86|64.12|63.82|8
1732049660000|2024-11-19 20:54:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732049670000|2024-11-19 20:54:30|64.13|63.83|64.08|63.78|64.13|63.83|64.08|63.78|6
1732049680000|2024-11-19 20:54:40|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|6
1732049690000|2024-11-19 20:54:50|64.13|63.83|64.12|63.82|64.13|63.83|64.1|63.8|5
1732049700000|2024-11-19 20:55:00|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732049710000|2024-11-19 20:55:10|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|7
1732049720000|2024-11-19 20:55:20|64.12|63.82|64.13|63.83|64.15|63.85|64.1|63.8|10
1732049730000|2024-11-19 20:55:30|64.14|63.84|64.11|63.81|64.15|63.85|64.1|63.8|11
1732049740000|2024-11-19 20:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|4
1732049750000|2024-11-19 20:55:50|64.08|63.78|64.05|63.75|64.08|63.78|64.05|63.75|3
1732049760000|2024-11-19 20:56:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|8
1732049770000|2024-11-19 20:56:10|64.04|63.74|64.06|63.76|64.09|63.79|64.03|63.73|10
1732049780000|2024-11-19 20:56:20|64.05|63.75|64.09|63.79|64.09|63.79|64.03|63.73|6
1732049790000|2024-11-19 20:56:30|64.1|63.8|64.12|63.82|64.13|63.83|64.1|63.8|7
1732049800000|2024-11-19 20:56:40|64.13|63.83|64.16|63.86|64.16|63.86|64.13|63.83|3
1732049810000|2024-11-19 20:56:50|64.17|63.87|64.27|63.97|64.3|64|64.17|63.87|10
1732049820000|2024-11-19 20:57:00|64.28|63.98|64.27|63.97|64.33|64.03|64.27|63.97|16
1732049830000|2024-11-19 20:57:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|7
1732049840000|2024-11-19 20:57:20|64.29|63.99|64.34|64.04|64.34|64.04|64.28|63.98|8
1732049850000|2024-11-19 20:57:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732049860000|2024-11-19 20:57:40|64.34|64.04|64.41|64.11|64.41|64.11|64.34|64.04|8
1732049870000|2024-11-19 20:57:50|64.4|64.1|64.4|64.1|64.4|64.1|64.38|64.08|7
1732049880000|2024-11-19 20:58:00|64.39|64.09|64.44|64.14|64.45|64.15|64.39|64.09|8
1732049890000|2024-11-19 20:58:10|64.45|64.15|64.43|64.13|64.45|64.15|64.41|64.11|7
1732049900000|2024-11-19 20:58:20|64.42|64.12|64.45|64.15|64.45|64.15|64.41|64.11|5
1732049910000|2024-11-19 20:58:30|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732049920000|2024-11-19 20:58:40|64.43|64.13|64.46|64.16|64.47|64.17|64.41|64.11|10
1732049930000|2024-11-19 20:58:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732049940000|2024-11-19 20:59:00|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|5
1732049950000|2024-11-19 20:59:10|64.46|64.16|64.5|64.2|64.5|64.2|64.46|64.16|10
1732049960000|2024-11-19 20:59:20|64.49|64.19|64.49|64.19|64.5|64.2|64.48|64.18|5
1732049970000|2024-11-19 20:59:30|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732049980000|2024-11-19 20:59:40|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732049990000|2024-11-19 20:59:50|64.48|64.18|64.46|64.16|64.48|64.18|64.46|64.16|3
1732050000000|2024-11-19 21:00:00|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|3
1732050010000|2024-11-19 21:00:10|64.54|64.24|64.53|64.23|64.55|64.25|64.52|64.22|10
1732050020000|2024-11-19 21:00:20|64.55|64.25|64.56|64.26|64.56|64.26|64.53|64.23|4
1732050030000|2024-11-19 21:00:30|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732050040000|2024-11-19 21:00:40|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732050050000|2024-11-19 21:00:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732050070000|2024-11-19 21:01:10|64.57|64.27|64.63|64.33|64.66|64.36|64.56|64.26|8
1732050080000|2024-11-19 21:01:20|64.62|64.32|64.57|64.27|64.62|64.32|64.55|64.25|5
1732050090000|2024-11-19 21:01:30|64.58|64.28|64.63|64.33|64.63|64.33|64.58|64.28|6
1732050100000|2024-11-19 21:01:40|64.6|64.3|64.58|64.28|64.6|64.3|64.56|64.26|10
1732050110000|2024-11-19 21:01:50|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1732050120000|2024-11-19 21:02:00|64.56|64.26|64.56|64.26|64.56|64.26|64.54|64.24|11
1732050130000|2024-11-19 21:02:10|64.54|64.24|64.5|64.2|64.54|64.24|64.46|64.16|9
1732050140000|2024-11-19 21:02:20|64.53|64.23|64.49|64.19|64.53|64.23|64.48|64.18|11
1732050150000|2024-11-19 21:02:30|64.53|64.23|64.53|64.23|64.54|64.24|64.5|64.2|9
1732050160000|2024-11-19 21:02:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|2
1732050170000|2024-11-19 21:02:50|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|4
1732050180000|2024-11-19 21:03:00|64.56|64.26|64.61|64.31|64.62|64.32|64.56|64.26|7
1732050190000|2024-11-19 21:03:10|64.62|64.32|64.67|64.37|64.67|64.37|64.62|64.32|6
1732050200000|2024-11-19 21:03:20|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|4
1732050210000|2024-11-19 21:03:30|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732050220000|2024-11-19 21:03:40|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|9
1732050230000|2024-11-19 21:03:50|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|5
1732050240000|2024-11-19 21:04:00|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|16
1732050250000|2024-11-19 21:04:10|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|4
1732050260000|2024-11-19 21:04:20|64.68|64.38|64.68|64.38|64.72|64.42|64.67|64.37|14
1732050270000|2024-11-19 21:04:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|6
1732050280000|2024-11-19 21:04:40|64.71|64.41|64.74|64.44|64.74|64.44|64.71|64.41|6
1732050290000|2024-11-19 21:04:50|64.73|64.43|64.68|64.38|64.74|64.44|64.67|64.37|13
1732050300000|2024-11-19 21:05:00|64.67|64.37|64.74|64.44|64.74|64.44|64.66|64.36|9
1732050310000|2024-11-19 21:05:10|64.73|64.43|64.68|64.38|64.75|64.45|64.68|64.38|6
1732050320000|2024-11-19 21:05:20|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1732050330000|2024-11-19 21:05:30|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1732050340000|2024-11-19 21:05:40|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|4
1732050350000|2024-11-19 21:05:50|64.67|64.37|64.75|64.45|64.76|64.46|64.67|64.37|5
1732050360000|2024-11-19 21:06:00|64.7|64.4|64.58|64.28|64.7|64.4|64.58|64.28|9
1732050370000|2024-11-19 21:06:10|64.59|64.29|64.36|64.06|64.6|64.3|64.36|64.06|16
1732050380000|2024-11-19 21:06:20|64.35|64.05|64.27|63.97|64.41|64.11|64.26|63.96|24
1732050390000|2024-11-19 21:06:30|64.29|63.99|64.37|64.07|64.45|64.15|64.29|63.99|13
1732050400000|2024-11-19 21:06:40|64.36|64.06|64.28|63.98|64.37|64.07|64.28|63.98|16
1732050410000|2024-11-19 21:06:50|64.34|64.04|64.29|63.99|64.39|64.09|64.29|63.99|10
1732050420000|2024-11-19 21:07:00|64.28|63.98|64.24|63.94|64.3|64|64.24|63.94|9
1732050430000|2024-11-19 21:07:10|64.23|63.93|64.29|63.99|64.36|64.06|64.23|63.93|12
1732050440000|2024-11-19 21:07:20|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050450000|2024-11-19 21:07:30|64.26|63.96|64.17|63.87|64.27|63.97|64.17|63.87|6
1732050460000|2024-11-19 21:07:40|64.23|63.93|64.18|63.88|64.27|63.97|64.18|63.88|21
1732050470000|2024-11-19 21:07:50|64.19|63.89|64.18|63.88|64.26|63.96|64.18|63.88|14
1732050480000|2024-11-19 21:08:00|64.19|63.89|64.24|63.94|64.26|63.96|64.19|63.89|8
1732050490000|2024-11-19 21:08:10|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|11
1732050500000|2024-11-19 21:08:20|64.18|63.88|64.24|63.94|64.25|63.95|64.16|63.86|12
1732050510000|2024-11-19 21:08:30|64.27|63.97|64.27|63.97|64.28|63.98|64.25|63.95|14
1732050520000|2024-11-19 21:08:40|64.26|63.96|64.22|63.92|64.26|63.96|64.18|63.88|14
1732050530000|2024-11-19 21:08:50|64.23|63.93|64.24|63.94|64.24|63.94|64.19|63.89|15
1732050540000|2024-11-19 21:09:00|64.27|63.97|64.3|64|64.3|64|64.25|63.95|11
1732050550000|2024-11-19 21:09:10|64.31|64.01|64.34|64.04|64.34|64.04|64.28|63.98|6
1732050560000|2024-11-19 21:09:20|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732050580000|2024-11-19 21:09:40|64.3|64|64.29|63.99|64.3|64|64.28|63.98|4
1732050590000|2024-11-19 21:09:50|64.34|64.04|64.3|64|64.35|64.05|64.3|64|13
1732050600000|2024-11-19 21:10:00|64.29|63.99|64.28|63.98|64.36|64.06|64.27|63.97|14
1732050610000|2024-11-19 21:10:10|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|14
1732050620000|2024-11-19 21:10:20|64.25|63.95|64.28|63.98|64.29|63.99|64.24|63.94|11
1732050630000|2024-11-19 21:10:30|64.27|63.97|64.27|63.97|64.29|63.99|64.27|63.97|8
1732050640000|2024-11-19 21:10:40|64.29|63.99|64.28|63.98|64.29|63.99|64.27|63.97|4
1732050650000|2024-11-19 21:10:50|64.27|63.97|64.27|63.97|64.27|63.97|64.27|63.97|1
1732050660000|2024-11-19 21:11:00|64.28|63.98|64.28|63.98|64.34|64.04|64.28|63.98|12
1732050670000|2024-11-19 21:11:10|64.29|63.99|64.34|64.04|64.35|64.05|64.29|63.99|7
1732050680000|2024-11-19 21:11:20|64.35|64.05|64.29|63.99|64.36|64.06|64.29|63.99|7
1732050690000|2024-11-19 21:11:30|64.28|63.98|64.29|63.99|64.33|64.03|64.28|63.98|9
1732050700000|2024-11-19 21:11:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050710000|2024-11-19 21:11:50|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|6
1732050720000|2024-11-19 21:12:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|6
1732050730000|2024-11-19 21:12:10|64.27|63.97|64.16|63.86|64.27|63.97|64.16|63.86|8
1732050740000|2024-11-19 21:12:20|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732050750000|2024-11-19 21:12:30|64.16|63.86|64.16|63.86|64.17|63.87|64.15|63.85|7
1732050760000|2024-11-19 21:12:40|64.15|63.85|64.09|63.79|64.15|63.85|64.09|63.79|5
1732050770000|2024-11-19 21:12:50|64.1|63.8|64.14|63.84|64.14|63.84|64.1|63.8|11
1732050780000|2024-11-19 21:13:00|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|6
1732050790000|2024-11-19 21:13:10|64.19|63.89|64.27|63.97|64.28|63.98|64.18|63.88|16
1732050800000|2024-11-19 21:13:20|64.28|63.98|64.31|64.01|64.34|64.04|64.28|63.98|18
1732050810000|2024-11-19 21:13:30|64.3|64|64.28|63.98|64.31|64.01|64.26|63.96|14
1732050820000|2024-11-19 21:13:40|64.29|63.99|64.27|63.97|64.29|63.99|64.26|63.96|9
1732050830000|2024-11-19 21:13:50|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|5
1732050840000|2024-11-19 21:14:00|64.32|64.02|64.26|63.96|64.32|64.02|64.25|63.95|10
1732050850000|2024-11-19 21:14:10|64.25|63.95|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050860000|2024-11-19 21:14:20|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732050870000|2024-11-19 21:14:30|64.27|63.97|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050880000|2024-11-19 21:14:40|64.27|63.97|64.27|63.97|64.31|64.01|64.27|63.97|6
1732050890000|2024-11-19 21:14:50|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732050900000|2024-11-19 21:15:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|12
1732050910000|2024-11-19 21:15:10|64.19|63.89|64.27|63.97|64.27|63.97|64.19|63.89|13
1732050930000|2024-11-19 21:15:30|64.28|63.98|64.24|63.94|64.28|63.98|64.23|63.93|6
1732050940000|2024-11-19 21:15:40|64.25|63.95|64.21|63.91|64.26|63.96|64.21|63.91|15
1732050950000|2024-11-19 21:15:50|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|5
1732050960000|2024-11-19 21:16:00|64.17|63.87|64.11|63.81|64.19|63.89|64.11|63.81|7
1732050970000|2024-11-19 21:16:10|64.12|63.82|64.06|63.76|64.12|63.82|64.05|63.75|14
1732050980000|2024-11-19 21:16:20|64.05|63.75|64.02|63.72|64.05|63.75|64.01|63.71|11
1732050990000|2024-11-19 21:16:30|64|63.7|64.06|63.76|64.06|63.76|64|63.7|13
1732051000000|2024-11-19 21:16:40|64.05|63.75|64.07|63.77|64.07|63.77|64.05|63.75|3
1732051010000|2024-11-19 21:16:50|64.1|63.8|64.17|63.87|64.17|63.87|64.1|63.8|9
1732051020000|2024-11-19 21:17:00|64.18|63.88|64.09|63.79|64.18|63.88|64.09|63.79|9
1732051030000|2024-11-19 21:17:10|64.1|63.8|64.07|63.77|64.1|63.8|64.05|63.75|7
1732051040000|2024-11-19 21:17:20|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|9
1732051050000|2024-11-19 21:17:30|64.02|63.72|63.98|63.68|64.02|63.72|63.97|63.67|5
1732051060000|2024-11-19 21:17:40|63.97|63.67|63.95|63.65|63.97|63.67|63.93|63.63|11
1732051070000|2024-11-19 21:17:50|63.94|63.64|63.92|63.62|63.95|63.65|63.91|63.61|11
1732051080000|2024-11-19 21:18:00|63.9|63.6|63.99|63.69|64|63.7|63.9|63.6|9
1732051090000|2024-11-19 21:18:10|64|63.7|63.96|63.66|64.02|63.72|63.96|63.66|11
1732051100000|2024-11-19 21:18:20|63.95|63.65|63.93|63.63|63.95|63.65|63.91|63.61|7
1732051110000|2024-11-19 21:18:30|63.94|63.64|63.85|63.55|63.94|63.64|63.85|63.55|7
1732051120000|2024-11-19 21:18:40|63.86|63.56|63.85|63.55|63.88|63.58|63.85|63.55|8
1732051130000|2024-11-19 21:18:50|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|4
1732051140000|2024-11-19 21:19:00|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|8
1732051150000|2024-11-19 21:19:10|63.88|63.58|63.88|63.58|63.93|63.63|63.87|63.57|14
1732051160000|2024-11-19 21:19:20|63.87|63.57|63.85|63.55|63.89|63.59|63.85|63.55|7
1732051170000|2024-11-19 21:19:30|63.84|63.54|63.85|63.55|63.87|63.57|63.83|63.53|8
1732051180000|2024-11-19 21:19:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732051190000|2024-11-19 21:19:50|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732051200000|2024-11-19 21:20:00|63.87|63.57|63.84|63.54|63.88|63.58|63.83|63.53|7
1732051210000|2024-11-19 21:20:10|63.85|63.55|63.78|63.48|63.86|63.56|63.76|63.46|14
1732051220000|2024-11-19 21:20:20|63.77|63.47|63.8|63.5|63.81|63.51|63.77|63.47|12
1732051230000|2024-11-19 21:20:30|63.79|63.49|63.79|63.49|63.81|63.51|63.79|63.49|7
1732051240000|2024-11-19 21:20:40|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|3
1732051250000|2024-11-19 21:20:50|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732051260000|2024-11-19 21:21:00|63.79|63.49|63.72|63.42|63.8|63.5|63.72|63.42|9
1732051270000|2024-11-19 21:21:10|63.71|63.41|63.75|63.45|63.75|63.45|63.7|63.4|8
1732051280000|2024-11-19 21:21:20|63.76|63.46|63.72|63.42|63.76|63.46|63.71|63.41|11
1732051290000|2024-11-19 21:21:30|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732051300000|2024-11-19 21:21:40|63.72|63.42|63.71|63.41|63.72|63.42|63.7|63.4|4
1732051310000|2024-11-19 21:21:50|63.69|63.39|63.64|63.34|63.69|63.39|63.63|63.33|9
1732051320000|2024-11-19 21:22:00|63.63|63.33|63.7|63.4|63.73|63.43|63.63|63.33|18
1732051330000|2024-11-19 21:22:10|63.71|63.41|63.76|63.46|63.76|63.46|63.71|63.41|12
1732051340000|2024-11-19 21:22:20|63.74|63.44|63.79|63.49|63.81|63.51|63.73|63.43|12
1732051350000|2024-11-19 21:22:30|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|7
1732051360000|2024-11-19 21:22:40|63.75|63.45|63.76|63.46|63.78|63.48|63.75|63.45|5
1732051370000|2024-11-19 21:22:50|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732051380000|2024-11-19 21:23:00|63.78|63.48|63.77|63.47|63.83|63.53|63.77|63.47|10
1732051390000|2024-11-19 21:23:10|63.78|63.48|63.78|63.48|63.78|63.48|63.74|63.44|7
1732051400000|2024-11-19 21:23:20|63.77|63.47|63.76|63.46|63.78|63.48|63.75|63.45|8
1732051410000|2024-11-19 21:23:30|63.75|63.45|63.72|63.42|63.75|63.45|63.71|63.41|5
1732051420000|2024-11-19 21:23:40|63.73|63.43|63.69|63.39|63.74|63.44|63.68|63.38|12
1732051430000|2024-11-19 21:23:50|63.68|63.38|63.71|63.41|63.75|63.45|63.68|63.38|9
1732051440000|2024-11-19 21:24:00|63.72|63.42|63.71|63.41|63.75|63.45|63.7|63.4|7
1732051450000|2024-11-19 21:24:10|63.72|63.42|63.72|63.42|63.74|63.44|63.71|63.41|5
1732051460000|2024-11-19 21:24:20|63.73|63.43|63.8|63.5|63.8|63.5|63.73|63.43|8
1732051470000|2024-11-19 21:24:30|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|8
1732051480000|2024-11-19 21:24:40|63.79|63.49|63.8|63.5|63.82|63.52|63.78|63.48|7
1732051490000|2024-11-19 21:24:50|63.79|63.49|63.76|63.46|63.79|63.49|63.75|63.45|10
1732051500000|2024-11-19 21:25:00|63.75|63.45|63.8|63.5|63.81|63.51|63.75|63.45|8
1732051510000|2024-11-19 21:25:10|63.79|63.49|63.82|63.52|63.82|63.52|63.75|63.45|10
1732051520000|2024-11-19 21:25:20|63.83|63.53|63.9|63.6|63.9|63.6|63.83|63.53|9
1732051530000|2024-11-19 21:25:30|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732051550000|2024-11-19 21:25:50|63.94|63.64|63.97|63.67|63.97|63.67|63.93|63.63|9
1732051560000|2024-11-19 21:26:00|63.96|63.66|63.94|63.64|63.96|63.66|63.92|63.62|13
1732051570000|2024-11-19 21:26:10|63.93|63.63|63.94|63.64|63.95|63.65|63.91|63.61|11
1732051580000|2024-11-19 21:26:20|63.93|63.63|63.96|63.66|63.97|63.67|63.92|63.62|10
1732051590000|2024-11-19 21:26:30|63.97|63.67|63.99|63.69|64|63.7|63.96|63.66|11
1732051600000|2024-11-19 21:26:40|63.98|63.68|64.03|63.73|64.04|63.74|63.98|63.68|8
1732051610000|2024-11-19 21:26:50|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732051620000|2024-11-19 21:27:00|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1732051630000|2024-11-19 21:27:10|64.07|63.77|64.12|63.82|64.12|63.82|64.07|63.77|7
1732051640000|2024-11-19 21:27:20|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|11
1732051650000|2024-11-19 21:27:30|64.12|63.82|64.15|63.85|64.15|63.85|64.11|63.81|8
1732051660000|2024-11-19 21:27:40|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732051670000|2024-11-19 21:27:50|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|3
1732051680000|2024-11-19 21:28:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732051690000|2024-11-19 21:28:10|64.17|63.87|64.15|63.85|64.17|63.87|64.13|63.83|12
1732051700000|2024-11-19 21:28:20|64.16|63.86|64.18|63.88|64.21|63.91|64.16|63.86|9
1732051710000|2024-11-19 21:28:30|64.17|63.87|64.18|63.88|64.19|63.89|64.17|63.87|4
1732051720000|2024-11-19 21:28:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732051730000|2024-11-19 21:28:50|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|9
1732051740000|2024-11-19 21:29:00|64.19|63.89|64.24|63.94|64.25|63.95|64.19|63.89|8
1732051750000|2024-11-19 21:29:10|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|5
1732051760000|2024-11-19 21:29:20|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732051770000|2024-11-19 21:29:30|64.31|64.01|64.3|64|64.31|64.01|64.3|64|8
1732051780000|2024-11-19 21:29:40|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732051790000|2024-11-19 21:29:50|64.3|64|64.27|63.97|64.31|64.01|64.27|63.97|6
1732051800000|2024-11-19 21:30:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732051810000|2024-11-19 21:30:10|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|7
1732051820000|2024-11-19 21:30:20|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732051830000|2024-11-19 21:30:30|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732051840000|2024-11-19 21:30:40|64.41|64.11|64.41|64.11|64.41|64.11|64.39|64.09|7
1732051850000|2024-11-19 21:30:50|64.4|64.1|64.37|64.07|64.4|64.1|64.36|64.06|14
1732051860000|2024-11-19 21:31:00|64.38|64.08|64.46|64.16|64.46|64.16|64.38|64.08|9
1732051870000|2024-11-19 21:31:10|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|8
1732051880000|2024-11-19 21:31:20|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|9
1732051890000|2024-11-19 21:31:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|4
1732051900000|2024-11-19 21:31:40|64.36|64.06|64.34|64.04|64.36|64.06|64.34|64.04|5
1732051910000|2024-11-19 21:31:50|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|8
1732051920000|2024-11-19 21:32:00|64.33|64.03|64.35|64.05|64.35|64.05|64.3|64|14
1732051930000|2024-11-19 21:32:10|64.34|64.04|64.3|64|64.34|64.04|64.3|64|12
1732051940000|2024-11-19 21:32:20|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732051950000|2024-11-19 21:32:30|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|5
1732051960000|2024-11-19 21:32:40|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|3
1732051970000|2024-11-19 21:32:50|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|4
1732051980000|2024-11-19 21:33:00|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|10
1732051990000|2024-11-19 21:33:10|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|9
1732052000000|2024-11-19 21:33:20|64.37|64.07|64.38|64.08|64.38|64.08|64.36|64.06|4
1732052020000|2024-11-19 21:33:40|64.37|64.07|64.35|64.05|64.38|64.08|64.35|64.05|7
1732052030000|2024-11-19 21:33:50|64.34|64.04|64.32|64.02|64.34|64.04|64.32|64.02|5
1732052040000|2024-11-19 21:34:00|64.31|64.01|64.29|63.99|64.32|64.02|64.27|63.97|11
1732052050000|2024-11-19 21:34:10|64.28|63.98|64.29|63.99|64.3|64|64.28|63.98|4
1732052060000|2024-11-19 21:34:20|64.28|63.98|64.2|63.9|64.28|63.98|64.19|63.89|9
1732052070000|2024-11-19 21:34:30|64.19|63.89|64.13|63.83|64.19|63.89|64.12|63.82|12
1732052080000|2024-11-19 21:34:40|64.12|63.82|64.13|63.83|64.14|63.84|64.12|63.82|10
1732052090000|2024-11-19 21:34:50|64.12|63.82|64.18|63.88|64.18|63.88|64.11|63.81|10
1732052100000|2024-11-19 21:35:00|64.19|63.89|64.16|63.86|64.2|63.9|64.16|63.86|7
1732052110000|2024-11-19 21:35:10|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|7
1732052120000|2024-11-19 21:35:20|64.16|63.86|64.15|63.85|64.16|63.86|64.11|63.81|11
1732052130000|2024-11-19 21:35:30|64.16|63.86|64.17|63.87|64.19|63.89|64.15|63.85|8
1732052140000|2024-11-19 21:35:40|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|7
1732052150000|2024-11-19 21:35:50|64.19|63.89|64.23|63.93|64.25|63.95|64.19|63.89|10
1732052160000|2024-11-19 21:36:00|64.22|63.92|64.18|63.88|64.22|63.92|64.17|63.87|9
1732052170000|2024-11-19 21:36:10|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|6
1732052180000|2024-11-19 21:36:20|64.21|63.91|64.16|63.86|64.21|63.91|64.16|63.86|9
1732052190000|2024-11-19 21:36:30|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|10
1732052200000|2024-11-19 21:36:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|9
1732052210000|2024-11-19 21:36:50|64.12|63.82|64.08|63.78|64.12|63.82|64.07|63.77|7
1732052220000|2024-11-19 21:37:00|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|6
1732052230000|2024-11-19 21:37:10|64.14|63.84|64.17|63.87|64.17|63.87|64.13|63.83|7
1732052240000|2024-11-19 21:37:20|64.16|63.86|64.11|63.81|64.16|63.86|64.1|63.8|10
1732052250000|2024-11-19 21:37:30|64.1|63.8|64.04|63.74|64.1|63.8|64.03|63.73|7
1732052260000|2024-11-19 21:37:40|64.05|63.75|64.09|63.79|64.09|63.79|64.05|63.75|7
1732052270000|2024-11-19 21:37:50|64.1|63.8|64.06|63.76|64.12|63.82|64.05|63.75|9
1732052280000|2024-11-19 21:38:00|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|6
1732052290000|2024-11-19 21:38:10|64.07|63.77|63.98|63.68|64.07|63.77|63.98|63.68|11
1732052300000|2024-11-19 21:38:20|63.97|63.67|63.96|63.66|63.99|63.69|63.96|63.66|6
1732052310000|2024-11-19 21:38:30|63.95|63.65|63.88|63.58|63.96|63.66|63.88|63.58|11
1732052320000|2024-11-19 21:38:40|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|7
1732052330000|2024-11-19 21:38:50|63.86|63.56|63.82|63.52|63.86|63.56|63.82|63.52|7
1732052340000|2024-11-19 21:39:00|63.83|63.53|63.86|63.56|63.87|63.57|63.83|63.53|5
1732052350000|2024-11-19 21:39:10|63.85|63.55|63.87|63.57|63.87|63.57|63.84|63.54|8
1732052360000|2024-11-19 21:39:20|63.86|63.56|63.81|63.51|63.86|63.56|63.79|63.49|11
1732052370000|2024-11-19 21:39:30|63.82|63.52|63.8|63.5|63.84|63.54|63.8|63.5|7
1732052380000|2024-11-19 21:39:40|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732052390000|2024-11-19 21:39:50|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732052400000|2024-11-19 21:40:00|63.83|63.53|63.8|63.5|63.83|63.53|63.8|63.5|3
1732052410000|2024-11-19 21:40:10|63.79|63.49|63.77|63.47|63.79|63.49|63.75|63.45|6
1732052420000|2024-11-19 21:40:20|63.78|63.48|63.83|63.53|63.83|63.53|63.77|63.47|9
1732052430000|2024-11-19 21:40:30|63.84|63.54|63.88|63.58|63.92|63.62|63.84|63.54|14
1732052440000|2024-11-19 21:40:40|63.87|63.57|63.89|63.59|63.89|63.59|63.85|63.55|12
1732052450000|2024-11-19 21:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|6
1732052460000|2024-11-19 21:41:00|63.88|63.58|63.92|63.62|63.92|63.62|63.88|63.58|6
1732052470000|2024-11-19 21:41:10|63.91|63.61|63.96|63.66|63.96|63.66|63.91|63.61|7
1732052480000|2024-11-19 21:41:20|63.97|63.67|64|63.7|64|63.7|63.97|63.67|8
1732052490000|2024-11-19 21:41:30|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732052500000|2024-11-19 21:41:40|64.01|63.71|64.01|63.71|64.02|63.72|64|63.7|5
1732052510000|2024-11-19 21:41:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732052520000|2024-11-19 21:42:00|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|12
1732052530000|2024-11-19 21:42:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732052540000|2024-11-19 21:42:20|64.04|63.74|64.05|63.75|64.05|63.75|64.03|63.73|4
1732052550000|2024-11-19 21:42:30|64.06|63.76|64.04|63.74|64.06|63.76|64.01|63.71|6
1732052560000|2024-11-19 21:42:40|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|3
1732052570000|2024-11-19 21:42:50|64.07|63.77|64.08|63.78|64.08|63.78|64.06|63.76|4
1732052580000|2024-11-19 21:43:00|64.1|63.8|64.06|63.76|64.1|63.8|64.06|63.76|5
1732052590000|2024-11-19 21:43:10|64.07|63.77|64.04|63.74|64.07|63.77|64.02|63.72|8
1732052600000|2024-11-19 21:43:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732052610000|2024-11-19 21:43:30|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732052620000|2024-11-19 21:43:40|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732052630000|2024-11-19 21:43:50|64.03|63.73|64.04|63.74|64.05|63.75|64.01|63.71|10
1732052640000|2024-11-19 21:44:00|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732052650000|2024-11-19 21:44:10|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|7
1732052660000|2024-11-19 21:44:20|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|12
1732052670000|2024-11-19 21:44:30|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|4
1732052680000|2024-11-19 21:44:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732052690000|2024-11-19 21:44:50|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|4
1732052700000|2024-11-19 21:45:00|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732052710000|2024-11-19 21:45:10|64.13|63.83|64.07|63.77|64.14|63.84|64.06|63.76|12
1732052720000|2024-11-19 21:45:20|64.06|63.76|64.07|63.77|64.08|63.78|64.06|63.76|6
1732052730000|2024-11-19 21:45:30|64.06|63.76|64.13|63.83|64.13|63.83|64.06|63.76|10
1732052740000|2024-11-19 21:45:40|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|4
1732052750000|2024-11-19 21:45:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732052760000|2024-11-19 21:46:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|3
1732052770000|2024-11-19 21:46:10|64.27|63.97|64.3|64|64.34|64.04|64.27|63.97|15
1732052780000|2024-11-19 21:46:20|64.29|63.99|64.27|63.97|64.29|63.99|64.27|63.97|5
1732052790000|2024-11-19 21:46:30|64.28|63.98|64.23|63.93|64.29|63.99|64.22|63.92|14
1732052800000|2024-11-19 21:46:40|64.22|63.92|64.17|63.87|64.24|63.94|64.16|63.86|15
1732052810000|2024-11-19 21:46:50|64.18|63.88|64.19|63.89|64.23|63.93|64.18|63.88|13
1732052820000|2024-11-19 21:47:00|64.18|63.88|64.23|63.93|64.25|63.95|64.18|63.88|9
1732052830000|2024-11-19 21:47:10|64.22|63.92|64.18|63.88|64.23|63.93|64.18|63.88|8
1732052840000|2024-11-19 21:47:20|64.19|63.89|64.21|63.91|64.23|63.93|64.17|63.87|8
1732052850000|2024-11-19 21:47:30|64.23|63.93|64.23|63.93|64.23|63.93|64.18|63.88|9
1732052860000|2024-11-19 21:47:40|64.22|63.92|64.21|63.91|64.22|63.92|64.18|63.88|7
1732052870000|2024-11-19 21:47:50|64.24|63.94|64.24|63.94|64.24|63.94|64.22|63.92|4
1732052880000|2024-11-19 21:48:00|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|9
1732052890000|2024-11-19 21:48:10|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732052900000|2024-11-19 21:48:20|64.25|63.95|64.27|63.97|64.29|63.99|64.25|63.95|5
1732052910000|2024-11-19 21:48:30|64.28|63.98|64.32|64.02|64.33|64.03|64.27|63.97|6
1732052920000|2024-11-19 21:48:40|64.29|63.99|64.3|64|64.31|64.01|64.28|63.98|11
1732052930000|2024-11-19 21:48:50|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732052940000|2024-11-19 21:49:00|64.34|64.04|64.34|64.04|64.34|64.04|64.3|64|5
1732052950000|2024-11-19 21:49:10|64.33|64.03|64.3|64|64.34|64.04|64.28|63.98|12
1732052960000|2024-11-19 21:49:20|64.31|64.01|64.31|64.01|64.31|64.01|64.28|63.98|6
1732052970000|2024-11-19 21:49:30|64.3|64|64.28|63.98|64.3|64|64.26|63.96|13
1732052980000|2024-11-19 21:49:40|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|5
1732052990000|2024-11-19 21:49:50|64.34|64.04|64.28|63.98|64.34|64.04|64.28|63.98|6
1732053000000|2024-11-19 21:50:00|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|9
1732053010000|2024-11-19 21:50:10|64.34|64.04|64.35|64.05|64.36|64.06|64.33|64.03|14
1732053020000|2024-11-19 21:50:20|64.34|64.04|64.34|64.04|64.36|64.06|64.34|64.04|4
1732053030000|2024-11-19 21:50:30|64.33|64.03|64.27|63.97|64.35|64.05|64.27|63.97|7
1732053040000|2024-11-19 21:50:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732053060000|2024-11-19 21:51:00|64.29|63.99|64.32|64.02|64.34|64.04|64.29|63.99|11
1732053070000|2024-11-19 21:51:10|64.29|63.99|64.33|64.03|64.33|64.03|64.27|63.97|15
1732053080000|2024-11-19 21:51:20|64.32|64.02|64.34|64.04|64.34|64.04|64.29|63.99|9
1732053090000|2024-11-19 21:51:30|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|6
1732053100000|2024-11-19 21:51:40|64.35|64.05|64.38|64.08|64.4|64.1|64.35|64.05|4
1732053110000|2024-11-19 21:51:50|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|3
1732053120000|2024-11-19 21:52:00|64.38|64.08|64.37|64.07|64.38|64.08|64.37|64.07|2
1732053130000|2024-11-19 21:52:10|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732053140000|2024-11-19 21:52:20|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|3
1732053150000|2024-11-19 21:52:30|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|2
1732053160000|2024-11-19 21:52:40|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732053170000|2024-11-19 21:52:50|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1732053180000|2024-11-19 21:53:00|64.37|64.07|64.38|64.08|64.38|64.08|64.35|64.05|7
1732053190000|2024-11-19 21:53:10|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732053200000|2024-11-19 21:53:20|64.36|64.06|64.38|64.08|64.39|64.09|64.36|64.06|9
1732053210000|2024-11-19 21:53:30|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732053220000|2024-11-19 21:53:40|64.39|64.09|64.45|64.15|64.45|64.15|64.39|64.09|11
1732053230000|2024-11-19 21:53:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|3
1732053240000|2024-11-19 21:54:00|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|6
1732053250000|2024-11-19 21:54:10|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053260000|2024-11-19 21:54:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|5
1732053270000|2024-11-19 21:54:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732053280000|2024-11-19 21:54:40|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|5
1732053290000|2024-11-19 21:54:50|64.46|64.16|64.48|64.18|64.48|64.18|64.44|64.14|5
1732053300000|2024-11-19 21:55:00|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732053310000|2024-11-19 21:55:10|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053320000|2024-11-19 21:55:20|64.49|64.19|64.53|64.23|64.53|64.23|64.49|64.19|7
1732053330000|2024-11-19 21:55:30|64.55|64.25|64.54|64.24|64.56|64.26|64.54|64.24|5
1732053340000|2024-11-19 21:55:40|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|7
1732053350000|2024-11-19 21:55:50|64.52|64.22|64.55|64.25|64.56|64.26|64.52|64.22|7
1732053360000|2024-11-19 21:56:00|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|7
1732053370000|2024-11-19 21:56:10|64.55|64.25|64.55|64.25|64.57|64.27|64.53|64.23|7
1732053380000|2024-11-19 21:56:20|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|7
1732053390000|2024-11-19 21:56:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732053400000|2024-11-19 21:56:40|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053410000|2024-11-19 21:56:50|64.58|64.28|64.57|64.27|64.58|64.28|64.56|64.26|6
1732053420000|2024-11-19 21:57:00|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1732053430000|2024-11-19 21:57:10|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732053440000|2024-11-19 21:57:20|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|3
1732053450000|2024-11-19 21:57:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732053460000|2024-11-19 21:57:40|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|9
1732053470000|2024-11-19 21:57:50|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|5
1732053480000|2024-11-19 21:58:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053490000|2024-11-19 21:58:10|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053500000|2024-11-19 21:58:20|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|4
1732053510000|2024-11-19 21:58:30|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053520000|2024-11-19 21:58:40|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732053540000|2024-11-19 21:59:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053570000|2024-11-19 21:59:30|64.56|64.26|64.48|64.18|64.56|64.26|64.48|64.18|5
1732053580000|2024-11-19 21:59:40|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053590000|2024-11-19 21:59:50|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732053600000|2024-11-19 22:00:00|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|8
1732053610000|2024-11-19 22:00:10|64.43|64.13|64.47|64.17|64.47|64.17|64.43|64.13|15
1732053620000|2024-11-19 22:00:20|64.46|64.16|64.47|64.17|64.47|64.17|64.45|64.15|6
1732053630000|2024-11-19 22:00:30|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053640000|2024-11-19 22:00:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|9
1732053650000|2024-11-19 22:00:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1732053660000|2024-11-19 22:01:00|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732053670000|2024-11-19 22:01:10|64.44|64.14|64.44|64.14|64.45|64.15|64.42|64.12|7
1732053680000|2024-11-19 22:01:20|64.45|64.15|64.48|64.18|64.5|64.2|64.45|64.15|9
1732053690000|2024-11-19 22:01:30|64.49|64.19|64.49|64.19|64.49|64.19|64.47|64.17|7
1732053700000|2024-11-19 22:01:40|64.48|64.18|64.48|64.18|64.49|64.19|64.47|64.17|11
1732053710000|2024-11-19 22:01:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732053720000|2024-11-19 22:02:00|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|11
1732053730000|2024-11-19 22:02:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053740000|2024-11-19 22:02:20|64.48|64.18|64.54|64.24|64.54|64.24|64.48|64.18|11
1732053750000|2024-11-19 22:02:30|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|5
1732053760000|2024-11-19 22:02:40|64.54|64.24|64.49|64.19|64.54|64.24|64.49|64.19|5
1732053770000|2024-11-19 22:02:50|64.5|64.2|64.44|64.14|64.5|64.2|64.44|64.14|9
1732053780000|2024-11-19 22:03:00|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|10
1732053790000|2024-11-19 22:03:10|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|17
1732053800000|2024-11-19 22:03:20|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|16
1732053810000|2024-11-19 22:03:30|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|8
1732053820000|2024-11-19 22:03:40|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|9
1732053830000|2024-11-19 22:03:50|64.45|64.15|64.46|64.16|64.46|64.16|64.44|64.14|12
1732053840000|2024-11-19 22:04:00|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732053850000|2024-11-19 22:04:10|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|7
1732053860000|2024-11-19 22:04:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|4
1732053870000|2024-11-19 22:04:30|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|13
1732053880000|2024-11-19 22:04:40|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|6
1732053890000|2024-11-19 22:04:50|64.44|64.14|64.47|64.17|64.47|64.17|64.44|64.14|6
1732053900000|2024-11-19 22:05:00|64.46|64.16|64.45|64.15|64.47|64.17|64.44|64.14|8
1732053910000|2024-11-19 22:05:10|64.46|64.16|64.49|64.19|64.49|64.19|64.45|64.15|10
1732053920000|2024-11-19 22:05:20|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|14
1732053930000|2024-11-19 22:05:30|64.46|64.16|64.49|64.19|64.49|64.19|64.46|64.16|8
1732053940000|2024-11-19 22:05:40|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|8
1732053950000|2024-11-19 22:05:50|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|8
1732053960000|2024-11-19 22:06:00|64.5|64.2|64.51|64.21|64.52|64.22|64.49|64.19|7
1732053970000|2024-11-19 22:06:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053980000|2024-11-19 22:06:20|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|12
1732053990000|2024-11-19 22:06:30|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732054000000|2024-11-19 22:06:40|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|4
1732054010000|2024-11-19 22:06:50|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732054020000|2024-11-19 22:07:00|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1732054030000|2024-11-19 22:07:10|64.47|64.17|64.47|64.17|64.47|64.17|64.45|64.15|9
1732054040000|2024-11-19 22:07:20|64.48|64.18|64.47|64.17|64.48|64.18|64.46|64.16|12
1732054050000|2024-11-19 22:07:30|64.46|64.16|64.44|64.14|64.48|64.18|64.43|64.13|10
1732054060000|2024-11-19 22:07:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732054070000|2024-11-19 22:07:50|64.44|64.14|64.42|64.12|64.44|64.14|64.42|64.12|5
1732054080000|2024-11-19 22:08:00|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|9
1732054090000|2024-11-19 22:08:10|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|8
1732054100000|2024-11-19 22:08:20|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054120000|2024-11-19 22:08:40|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|4
1732054140000|2024-11-19 22:09:00|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054150000|2024-11-19 22:09:10|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732054160000|2024-11-19 22:09:20|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|4
1732054170000|2024-11-19 22:09:30|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054180000|2024-11-19 22:09:40|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|5
1732054190000|2024-11-19 22:09:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|3
1732054200000|2024-11-19 22:10:00|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054210000|2024-11-19 22:10:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|6
1732054220000|2024-11-19 22:10:20|64.4|64.1|64.37|64.07|64.41|64.11|64.36|64.06|8
1732054230000|2024-11-19 22:10:30|64.35|64.05|64.34|64.04|64.36|64.06|64.33|64.03|16
1732054240000|2024-11-19 22:10:40|64.33|64.03|64.3|64|64.35|64.05|64.29|63.99|10
1732054250000|2024-11-19 22:10:50|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732054260000|2024-11-19 22:11:00|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732054270000|2024-11-19 22:11:10|64.38|64.08|64.4|64.1|64.43|64.13|64.38|64.08|9
1732054280000|2024-11-19 22:11:20|64.41|64.11|64.38|64.08|64.42|64.12|64.38|64.08|5
1732054290000|2024-11-19 22:11:30|64.39|64.09|64.41|64.11|64.41|64.11|64.38|64.08|7
1732054300000|2024-11-19 22:11:40|64.39|64.09|64.38|64.08|64.4|64.1|64.38|64.08|6
1732054310000|2024-11-19 22:11:50|64.37|64.07|64.38|64.08|64.4|64.1|64.37|64.07|8
1732054320000|2024-11-19 22:12:00|64.37|64.07|64.37|64.07|64.38|64.08|64.35|64.05|7
1732054330000|2024-11-19 22:12:10|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732054340000|2024-11-19 22:12:20|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|10
1732054350000|2024-11-19 22:12:30|64.38|64.08|64.39|64.09|64.42|64.12|64.38|64.08|18
1732054360000|2024-11-19 22:12:40|64.4|64.1|64.39|64.09|64.4|64.1|64.38|64.08|8
1732054370000|2024-11-19 22:12:50|64.4|64.1|64.42|64.12|64.42|64.12|64.39|64.09|11
1732054380000|2024-11-19 22:13:00|64.41|64.11|64.44|64.14|64.44|64.14|64.41|64.11|6
1732054390000|2024-11-19 22:13:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1732054400000|2024-11-19 22:13:20|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732054410000|2024-11-19 22:13:30|64.44|64.14|64.41|64.11|64.44|64.14|64.4|64.1|11
1732054420000|2024-11-19 22:13:40|64.4|64.1|64.41|64.11|64.42|64.12|64.4|64.1|8
1732054430000|2024-11-19 22:13:50|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|7
1732054440000|2024-11-19 22:14:00|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|9
1732054450000|2024-11-19 22:14:10|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732054460000|2024-11-19 22:14:20|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|3
1732054470000|2024-11-19 22:14:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732054480000|2024-11-19 22:14:40|64.49|64.19|64.51|64.21|64.52|64.22|64.49|64.19|9
1732054490000|2024-11-19 22:14:50|64.52|64.22|64.54|64.24|64.54|64.24|64.51|64.21|5
1732054510000|2024-11-19 22:15:10|64.53|64.23|64.48|64.18|64.53|64.23|64.48|64.18|8
1732054520000|2024-11-19 22:15:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732054530000|2024-11-19 22:15:30|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732054540000|2024-11-19 22:15:40|64.46|64.16|64.47|64.17|64.48|64.18|64.46|64.16|6
1732054550000|2024-11-19 22:15:50|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1732054560000|2024-11-19 22:16:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732054570000|2024-11-19 22:16:10|64.44|64.14|64.39|64.09|64.45|64.15|64.39|64.09|10
1732054580000|2024-11-19 22:16:20|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|4
1732054590000|2024-11-19 22:16:30|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1732054600000|2024-11-19 22:16:40|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732054610000|2024-11-19 22:16:50|64.49|64.19|64.52|64.22|64.53|64.23|64.48|64.18|13
1732054620000|2024-11-19 22:17:00|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|11
1732054630000|2024-11-19 22:17:10|64.49|64.19|64.54|64.24|64.54|64.24|64.47|64.17|16
1732054640000|2024-11-19 22:17:20|64.55|64.25|64.57|64.27|64.57|64.27|64.55|64.25|3
1732054650000|2024-11-19 22:17:30|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|9
1732054660000|2024-11-19 22:17:40|64.59|64.29|64.61|64.31|64.63|64.33|64.58|64.28|10
1732054670000|2024-11-19 22:17:50|64.6|64.3|64.58|64.28|64.61|64.31|64.58|64.28|8
1732054680000|2024-11-19 22:18:00|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|5
1732054690000|2024-11-19 22:18:10|64.56|64.26|64.64|64.34|64.65|64.35|64.56|64.26|13
1732054700000|2024-11-19 22:18:20|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054710000|2024-11-19 22:18:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732054720000|2024-11-19 22:18:40|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054730000|2024-11-19 22:18:50|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|8
1732054740000|2024-11-19 22:19:00|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732054750000|2024-11-19 22:19:10|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|8
1732054760000|2024-11-19 22:19:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|9
1732054770000|2024-11-19 22:19:30|64.66|64.36|64.66|64.36|64.68|64.38|64.66|64.36|12
1732054780000|2024-11-19 22:19:40|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|6
1732054790000|2024-11-19 22:19:50|64.65|64.35|64.56|64.26|64.65|64.35|64.56|64.26|15
1732054800000|2024-11-19 22:20:00|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|7
1732054810000|2024-11-19 22:20:10|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|9
1732054820000|2024-11-19 22:20:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732054830000|2024-11-19 22:20:30|64.55|64.25|64.5|64.2|64.55|64.25|64.5|64.2|6
1732054840000|2024-11-19 22:20:40|64.51|64.21|64.51|64.21|64.51|64.21|64.5|64.2|5
1732054850000|2024-11-19 22:20:50|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1732054860000|2024-11-19 22:21:00|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|9
1732054870000|2024-11-19 22:21:10|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1732054880000|2024-11-19 22:21:20|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|10
1732054910000|2024-11-19 22:21:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|8
1732054920000|2024-11-19 22:22:00|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732054930000|2024-11-19 22:22:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|5
1732054940000|2024-11-19 22:22:20|64.44|64.14|64.38|64.08|64.45|64.15|64.38|64.08|10
1732054950000|2024-11-19 22:22:30|64.37|64.07|64.35|64.05|64.37|64.07|64.35|64.05|5
1732054960000|2024-11-19 22:22:40|64.36|64.06|64.32|64.02|64.36|64.06|64.32|64.02|4
1732054970000|2024-11-19 22:22:50|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732054980000|2024-11-19 22:23:00|64.29|63.99|64.2|63.9|64.29|63.99|64.2|63.9|6
1732054990000|2024-11-19 22:23:10|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732055000000|2024-11-19 22:23:20|64.2|63.9|64.25|63.95|64.26|63.96|64.19|63.89|18
1732055010000|2024-11-19 22:23:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732055020000|2024-11-19 22:23:40|64.22|63.92|64.21|63.91|64.23|63.93|64.2|63.9|8
1732055030000|2024-11-19 22:23:50|64.2|63.9|64.17|63.87|64.21|63.91|64.17|63.87|6
1732055050000|2024-11-19 22:24:10|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732055060000|2024-11-19 22:24:20|64.17|63.87|64.17|63.87|64.17|63.87|64.17|63.87|1
1732055070000|2024-11-19 22:24:30|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732055090000|2024-11-19 22:24:50|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732055100000|2024-11-19 22:25:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|11
1732055110000|2024-11-19 22:25:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732055120000|2024-11-19 22:25:20|64.21|63.91|64.25|63.95|64.26|63.96|64.21|63.91|5
1732055130000|2024-11-19 22:25:30|64.26|63.96|64.19|63.89|64.26|63.96|64.19|63.89|13
1732055150000|2024-11-19 22:25:50|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732055170000|2024-11-19 22:26:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|5
1732055180000|2024-11-19 22:26:20|64.11|63.81|64.09|63.79|64.11|63.81|64.07|63.77|7
1732055190000|2024-11-19 22:26:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732055200000|2024-11-19 22:26:40|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732055210000|2024-11-19 22:26:50|64.06|63.76|64.04|63.74|64.06|63.76|64.03|63.73|7
1732055220000|2024-11-19 22:27:00|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732055230000|2024-11-19 22:27:10|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055240000|2024-11-19 22:27:20|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055250000|2024-11-19 22:27:30|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1732055260000|2024-11-19 22:27:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732055270000|2024-11-19 22:27:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|4
1732055280000|2024-11-19 22:28:00|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|8
1732055290000|2024-11-19 22:28:10|64.11|63.81|64.11|63.81|64.16|63.86|64.11|63.81|13
1732055300000|2024-11-19 22:28:20|64.1|63.8|64.08|63.78|64.1|63.8|64.08|63.78|7
1732055320000|2024-11-19 22:28:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1732055330000|2024-11-19 22:28:50|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|5
1732055340000|2024-11-19 22:29:00|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|9
1732055350000|2024-11-19 22:29:10|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|5
1732055360000|2024-11-19 22:29:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732055370000|2024-11-19 22:29:30|64.02|63.72|64.02|63.72|64.04|63.74|64.01|63.71|7
1732055380000|2024-11-19 22:29:40|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1732055390000|2024-11-19 22:29:50|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732055400000|2024-11-19 22:30:00|64.01|63.71|64.01|63.71|64.01|63.71|63.99|63.69|5
1732055410000|2024-11-19 22:30:10|64|63.7|63.97|63.67|64|63.7|63.96|63.66|9
1732055420000|2024-11-19 22:30:20|63.96|63.66|63.93|63.63|63.97|63.67|63.93|63.63|8
1732055430000|2024-11-19 22:30:30|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|9
1732055440000|2024-11-19 22:30:40|63.84|63.54|63.77|63.47|63.84|63.54|63.76|63.46|10
1732055450000|2024-11-19 22:30:50|63.76|63.46|63.76|63.46|63.77|63.47|63.76|63.46|3
1732055460000|2024-11-19 22:31:00|63.75|63.45|63.6|63.3|63.75|63.45|63.56|63.26|9
1732055470000|2024-11-19 22:31:10|63.61|63.31|63.62|63.32|63.62|63.32|63.59|63.29|10
1732055480000|2024-11-19 22:31:20|63.6|63.3|63.55|63.25|63.61|63.31|63.55|63.25|10
1732055490000|2024-11-19 22:31:30|63.56|63.26|63.6|63.3|63.6|63.3|63.56|63.26|7
1732055500000|2024-11-19 22:31:40|63.61|63.31|63.64|63.34|63.65|63.35|63.61|63.31|8
1732055510000|2024-11-19 22:31:50|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|3
1732055520000|2024-11-19 22:32:00|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|3
1732055530000|2024-11-19 22:32:10|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|3
1732055540000|2024-11-19 22:32:20|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|2
1732055550000|2024-11-19 22:32:30|63.65|63.35|63.65|63.35|63.65|63.35|63.64|63.34|3
1732055560000|2024-11-19 22:32:40|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732055570000|2024-11-19 22:32:50|63.61|63.31|63.6|63.3|63.62|63.32|63.6|63.3|5
1732055580000|2024-11-19 22:33:00|63.62|63.32|63.64|63.34|63.65|63.35|63.62|63.32|5
1732055590000|2024-11-19 22:33:10|63.65|63.35|63.61|63.31|63.65|63.35|63.61|63.31|11
1732055600000|2024-11-19 22:33:20|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732055610000|2024-11-19 22:33:30|63.64|63.34|63.71|63.41|63.71|63.41|63.64|63.34|10
1732055620000|2024-11-19 22:33:40|63.72|63.42|63.76|63.46|63.76|63.46|63.72|63.42|6
1732055630000|2024-11-19 22:33:50|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732055640000|2024-11-19 22:34:00|63.79|63.49|63.77|63.47|63.79|63.49|63.76|63.46|7
1732055650000|2024-11-19 22:34:10|63.78|63.48|63.8|63.5|63.8|63.5|63.76|63.46|7
1732055660000|2024-11-19 22:34:20|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|6
1732055670000|2024-11-19 22:34:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055680000|2024-11-19 22:34:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732055690000|2024-11-19 22:34:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055700000|2024-11-19 22:35:00|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|3
1732055710000|2024-11-19 22:35:10|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732055720000|2024-11-19 22:35:20|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055730000|2024-11-19 22:35:30|63.84|63.54|63.84|63.54|63.84|63.54|63.83|63.53|9
1732055740000|2024-11-19 22:35:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732055750000|2024-11-19 22:35:50|63.84|63.54|63.86|63.56|63.86|63.56|63.83|63.53|3
1732055760000|2024-11-19 22:36:00|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055780000|2024-11-19 22:36:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732055790000|2024-11-19 22:36:30|63.82|63.52|63.75|63.45|63.82|63.52|63.75|63.45|10
1732055800000|2024-11-19 22:36:40|63.77|63.47|63.81|63.51|63.81|63.51|63.75|63.45|9
1732055810000|2024-11-19 22:36:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|3
1732055820000|2024-11-19 22:37:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732055830000|2024-11-19 22:37:10|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|3
1732055840000|2024-11-19 22:37:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732055850000|2024-11-19 22:37:30|63.82|63.52|63.83|63.53|63.83|63.53|63.81|63.51|5
1732055860000|2024-11-19 22:37:40|63.81|63.51|63.84|63.54|63.84|63.54|63.81|63.51|10
1732055870000|2024-11-19 22:37:50|63.85|63.55|63.86|63.56|63.87|63.57|63.84|63.54|7
1732055880000|2024-11-19 22:38:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732055890000|2024-11-19 22:38:10|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|9
1732055900000|2024-11-19 22:38:20|63.87|63.57|63.88|63.58|63.88|63.58|63.86|63.56|6
1732055920000|2024-11-19 22:38:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732055930000|2024-11-19 22:38:50|64.01|63.71|63.99|63.69|64.01|63.71|63.99|63.69|2
1732055940000|2024-11-19 22:39:00|64|63.7|64|63.7|64|63.7|64|63.7|1
1732055950000|2024-11-19 22:39:10|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732055960000|2024-11-19 22:39:20|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|4
1732055970000|2024-11-19 22:39:30|63.99|63.69|63.98|63.68|64|63.7|63.98|63.68|4
1732055980000|2024-11-19 22:39:40|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732055990000|2024-11-19 22:39:50|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732056000000|2024-11-19 22:40:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732056010000|2024-11-19 22:40:10|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732056030000|2024-11-19 22:40:30|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056040000|2024-11-19 22:40:40|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|7
1732056050000|2024-11-19 22:40:50|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056070000|2024-11-19 22:41:10|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1732056080000|2024-11-19 22:41:20|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|4
1732056090000|2024-11-19 22:41:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732056110000|2024-11-19 22:41:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056120000|2024-11-19 22:42:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056130000|2024-11-19 22:42:10|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056140000|2024-11-19 22:42:20|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056150000|2024-11-19 22:42:30|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732056160000|2024-11-19 22:42:40|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732056170000|2024-11-19 22:42:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056180000|2024-11-19 22:43:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056200000|2024-11-19 22:43:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056210000|2024-11-19 22:43:30|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056220000|2024-11-19 22:43:40|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732056230000|2024-11-19 22:43:50|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732056240000|2024-11-19 22:44:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732056250000|2024-11-19 22:44:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|8
1732056260000|2024-11-19 22:44:20|64.17|63.87|64.2|63.9|64.21|63.91|64.17|63.87|6
1732056270000|2024-11-19 22:44:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|6
1732056280000|2024-11-19 22:44:40|64.21|63.91|64.25|63.95|64.25|63.95|64.2|63.9|11
1732056290000|2024-11-19 22:44:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732056300000|2024-11-19 22:45:00|64.26|63.96|64.31|64.01|64.31|64.01|64.26|63.96|7
1732056310000|2024-11-19 22:45:10|64.3|64|64.3|64|64.3|64|64.3|64|1
1732056320000|2024-11-19 22:45:20|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732056330000|2024-11-19 22:45:30|64.3|64|64.29|63.99|64.3|64|64.29|63.99|8
1732056340000|2024-11-19 22:45:40|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1732056350000|2024-11-19 22:45:50|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|3
1732056360000|2024-11-19 22:46:00|64.3|64|64.29|63.99|64.3|64|64.29|63.99|6
1732056370000|2024-11-19 22:46:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732056390000|2024-11-19 22:46:30|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732056450000|2024-11-19 22:47:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732056460000|2024-11-19 22:47:40|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|4
1732056470000|2024-11-19 22:47:50|64.35|64.05|64.41|64.11|64.41|64.11|64.35|64.05|8
1732056480000|2024-11-19 22:48:00|64.4|64.1|64.4|64.1|64.41|64.11|64.4|64.1|3
1732056490000|2024-11-19 22:48:10|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732056500000|2024-11-19 22:48:20|64.44|64.14|64.52|64.22|64.53|64.23|64.44|64.14|10
1732056510000|2024-11-19 22:48:30|64.51|64.21|64.58|64.28|64.58|64.28|64.51|64.21|4
1732056520000|2024-11-19 22:48:40|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732056530000|2024-11-19 22:48:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|8
1732056540000|2024-11-19 22:49:00|64.57|64.27|64.53|64.23|64.57|64.27|64.5|64.2|12
1732056550000|2024-11-19 22:49:10|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732056560000|2024-11-19 22:49:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732056570000|2024-11-19 22:49:30|64.56|64.26|64.56|64.26|64.56|64.26|64.55|64.25|5
1732056590000|2024-11-19 22:49:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|10
1732056600000|2024-11-19 22:50:00|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|4
1732056610000|2024-11-19 22:50:10|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|6
1732056620000|2024-11-19 22:50:20|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732056640000|2024-11-19 22:50:40|64.58|64.28|64.59|64.29|64.59|64.29|64.58|64.28|4
1732056650000|2024-11-19 22:50:50|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|2
1732056670000|2024-11-19 22:51:10|64.6|64.3|64.6|64.3|64.61|64.31|64.6|64.3|3
1732056680000|2024-11-19 22:51:20|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|7
1732056690000|2024-11-19 22:51:30|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732056720000|2024-11-19 22:52:00|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|3
1732056730000|2024-11-19 22:52:10|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732056740000|2024-11-19 22:52:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732056750000|2024-11-19 22:52:30|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|4
1732056770000|2024-11-19 22:52:50|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732056780000|2024-11-19 22:53:00|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|4
1732056800000|2024-11-19 22:53:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732056810000|2024-11-19 22:53:30|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|4
1732056820000|2024-11-19 22:53:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732056840000|2024-11-19 22:54:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732056850000|2024-11-19 22:54:10|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732056860000|2024-11-19 22:54:20|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732056870000|2024-11-19 22:54:30|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|9
1732056880000|2024-11-19 22:54:40|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056900000|2024-11-19 22:55:00|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056930000|2024-11-19 22:55:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|6
1732056940000|2024-11-19 22:55:40|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|7
1732056950000|2024-11-19 22:55:50|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732056960000|2024-11-19 22:56:00|64.5|64.2|64.54|64.24|64.54|64.24|64.49|64.19|9
1732056980000|2024-11-19 22:56:20|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|5
1732057000000|2024-11-19 22:56:40|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732057010000|2024-11-19 22:56:50|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732057020000|2024-11-19 22:57:00|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|7
1732057030000|2024-11-19 22:57:10|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057040000|2024-11-19 22:57:20|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057050000|2024-11-19 22:57:30|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|6
1732057060000|2024-11-19 22:57:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057070000|2024-11-19 22:57:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732057090000|2024-11-19 22:58:10|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1732057100000|2024-11-19 22:58:20|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057110000|2024-11-19 22:58:30|64.69|64.39|64.69|64.39|64.71|64.41|64.69|64.39|7
1732057120000|2024-11-19 22:58:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057200000|2024-11-19 23:00:00|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057210000|2024-11-19 23:00:10|64.7|64.4|64.68|64.38|64.7|64.4|64.65|64.35|8
1732057220000|2024-11-19 23:00:20|64.67|64.37|64.67|64.37|64.68|64.38|64.66|64.36|5
1732057230000|2024-11-19 23:00:30|64.66|64.36|64.66|64.36|64.67|64.37|64.65|64.35|7
1732057240000|2024-11-19 23:00:40|64.67|64.37|64.71|64.41|64.71|64.41|64.66|64.36|5
1732057250000|2024-11-19 23:00:50|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057260000|2024-11-19 23:01:00|64.69|64.39|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057280000|2024-11-19 23:01:20|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|5
1732057290000|2024-11-19 23:01:30|64.67|64.37|64.71|64.41|64.73|64.43|64.67|64.37|8
1732057300000|2024-11-19 23:01:40|64.72|64.42|64.69|64.39|64.72|64.42|64.68|64.38|8
1732057310000|2024-11-19 23:01:50|64.7|64.4|64.67|64.37|64.71|64.41|64.67|64.37|5
1732057320000|2024-11-19 23:02:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732057330000|2024-11-19 23:02:10|64.7|64.4|64.78|64.48|64.79|64.49|64.7|64.4|10
1732057340000|2024-11-19 23:02:20|64.79|64.49|64.8|64.5|64.8|64.5|64.79|64.49|2
1732057350000|2024-11-19 23:02:30|64.81|64.51|64.82|64.52|64.82|64.52|64.78|64.48|7
1732057360000|2024-11-19 23:02:40|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|4
1732057370000|2024-11-19 23:02:50|64.76|64.46|64.77|64.47|64.78|64.48|64.76|64.46|6
1732057380000|2024-11-19 23:03:00|64.78|64.48|64.81|64.51|64.81|64.51|64.77|64.47|8
1732057390000|2024-11-19 23:03:10|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|8
1732057400000|2024-11-19 23:03:20|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732057410000|2024-11-19 23:03:30|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|3
1732057420000|2024-11-19 23:03:40|64.86|64.56|64.95|64.65|64.95|64.65|64.86|64.56|6
1732057430000|2024-11-19 23:03:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732057440000|2024-11-19 23:04:00|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|4
1732057450000|2024-11-19 23:04:10|64.96|64.66|64.84|64.54|64.96|64.66|64.83|64.53|10
1732057460000|2024-11-19 23:04:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732057470000|2024-11-19 23:04:30|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732057480000|2024-11-19 23:04:40|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732057490000|2024-11-19 23:04:50|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732057500000|2024-11-19 23:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1732057510000|2024-11-19 23:05:10|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1732057520000|2024-11-19 23:05:20|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|3
1732057530000|2024-11-19 23:05:30|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732057540000|2024-11-19 23:05:40|64.91|64.61|64.94|64.64|64.96|64.66|64.91|64.61|5
1732057550000|2024-11-19 23:05:50|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|9
1732057560000|2024-11-19 23:06:00|64.98|64.68|64.96|64.66|64.99|64.69|64.95|64.65|7
1732057570000|2024-11-19 23:06:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732057580000|2024-11-19 23:06:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|7
1732057590000|2024-11-19 23:06:30|64.92|64.62|64.97|64.67|64.97|64.67|64.92|64.62|8
1732057600000|2024-11-19 23:06:40|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732057620000|2024-11-19 23:07:00|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732057630000|2024-11-19 23:07:10|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057640000|2024-11-19 23:07:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732057650000|2024-11-19 23:07:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057660000|2024-11-19 23:07:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|3
1732057670000|2024-11-19 23:07:50|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732057680000|2024-11-19 23:08:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732057690000|2024-11-19 23:08:10|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732057700000|2024-11-19 23:08:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732057710000|2024-11-19 23:08:30|64.91|64.61|64.94|64.64|64.94|64.64|64.9|64.6|7
1732057720000|2024-11-19 23:08:40|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732057730000|2024-11-19 23:08:50|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|5
1732057740000|2024-11-19 23:09:00|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|4
1732057750000|2024-11-19 23:09:10|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732057760000|2024-11-19 23:09:20|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|4
1732057770000|2024-11-19 23:09:30|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|9
1732057790000|2024-11-19 23:09:50|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|8
1732057800000|2024-11-19 23:10:00|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732057810000|2024-11-19 23:10:10|65|64.7|64.99|64.69|65|64.7|64.98|64.68|4
1732057820000|2024-11-19 23:10:20|64.98|64.68|65.03|64.73|65.03|64.73|64.98|64.68|6
1732057840000|2024-11-19 23:10:40|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|3
1732057850000|2024-11-19 23:10:50|65|64.7|65|64.7|65|64.7|64.99|64.69|5
1732057860000|2024-11-19 23:11:00|65.01|64.71|65.08|64.78|65.08|64.78|65.01|64.71|6
1732057870000|2024-11-19 23:11:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057880000|2024-11-19 23:11:20|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732057900000|2024-11-19 23:11:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057910000|2024-11-19 23:11:50|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732057920000|2024-11-19 23:12:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057930000|2024-11-19 23:12:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057940000|2024-11-19 23:12:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732057950000|2024-11-19 23:12:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732057960000|2024-11-19 23:12:40|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732057970000|2024-11-19 23:12:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732057980000|2024-11-19 23:13:00|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|3
1732057990000|2024-11-19 23:13:10|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|4
1732058000000|2024-11-19 23:13:20|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|3
1732058010000|2024-11-19 23:13:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|4
1732058020000|2024-11-19 23:13:40|65.12|64.82|65.1|64.8|65.12|64.82|65.08|64.78|5
1732058030000|2024-11-19 23:13:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732058040000|2024-11-19 23:14:00|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|5
1732058050000|2024-11-19 23:14:10|65.06|64.76|65.09|64.79|65.09|64.79|65.05|64.75|15
1732058060000|2024-11-19 23:14:20|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|9
1732058070000|2024-11-19 23:14:30|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|7
1732058080000|2024-11-19 23:14:40|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|4
1732058090000|2024-11-19 23:14:50|65.08|64.78|65.09|64.79|65.09|64.79|65.07|64.77|10
1732058100000|2024-11-19 23:15:00|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|6
1732058110000|2024-11-19 23:15:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732058120000|2024-11-19 23:15:20|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732058130000|2024-11-19 23:15:30|65.09|64.79|65.12|64.82|65.12|64.82|65.08|64.78|7
1732058140000|2024-11-19 23:15:40|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058150000|2024-11-19 23:15:50|65.15|64.85|65.17|64.87|65.17|64.87|65.14|64.84|13
1732058160000|2024-11-19 23:16:00|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|6
1732058170000|2024-11-19 23:16:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|6
1732058180000|2024-11-19 23:16:20|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|3
1732058190000|2024-11-19 23:16:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732058200000|2024-11-19 23:16:40|65.11|64.81|65.11|64.81|65.12|64.82|65.09|64.79|7
1732058210000|2024-11-19 23:16:50|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732058220000|2024-11-19 23:17:00|65.12|64.82|65.12|64.82|65.12|64.82|65.11|64.81|3
1732058230000|2024-11-19 23:17:10|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732058240000|2024-11-19 23:17:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058250000|2024-11-19 23:17:30|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|6
1732058260000|2024-11-19 23:17:40|65.18|64.88|65.27|64.97|65.29|64.99|65.17|64.87|12
1732058270000|2024-11-19 23:17:50|65.28|64.98|65.22|64.92|65.28|64.98|65.22|64.92|9
1732058280000|2024-11-19 23:18:00|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|6
1732058290000|2024-11-19 23:18:10|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|9
1732058300000|2024-11-19 23:18:20|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732058310000|2024-11-19 23:18:30|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|6
1732058320000|2024-11-19 23:18:40|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|7
1732058330000|2024-11-19 23:18:50|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732058340000|2024-11-19 23:19:00|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|5
1732058350000|2024-11-19 23:19:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058360000|2024-11-19 23:19:20|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058370000|2024-11-19 23:19:30|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732058380000|2024-11-19 23:19:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732058390000|2024-11-19 23:19:50|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|5
1732058400000|2024-11-19 23:20:00|65.21|64.91|65.22|64.92|65.22|64.92|65.19|64.89|10
1732058410000|2024-11-19 23:20:10|65.23|64.93|65.2|64.9|65.24|64.94|65.2|64.9|14
1732058420000|2024-11-19 23:20:20|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|7
1732058440000|2024-11-19 23:20:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|10
1732058450000|2024-11-19 23:20:50|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732058460000|2024-11-19 23:21:00|65.23|64.93|65.25|64.95|65.25|64.95|65.23|64.93|9
1732058480000|2024-11-19 23:21:20|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732058490000|2024-11-19 23:21:30|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732058500000|2024-11-19 23:21:40|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732058510000|2024-11-19 23:21:50|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058520000|2024-11-19 23:22:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|10
1732058530000|2024-11-19 23:22:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732058540000|2024-11-19 23:22:20|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|8
1732058550000|2024-11-19 23:22:30|65.23|64.93|65.19|64.89|65.23|64.93|65.19|64.89|4
1732058560000|2024-11-19 23:22:40|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732058580000|2024-11-19 23:23:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732058590000|2024-11-19 23:23:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058610000|2024-11-19 23:23:30|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|3
1732058620000|2024-11-19 23:23:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732058640000|2024-11-19 23:24:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058650000|2024-11-19 23:24:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058660000|2024-11-19 23:24:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732058680000|2024-11-19 23:24:40|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732058690000|2024-11-19 23:24:50|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|2
1732058700000|2024-11-19 23:25:00|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|6
1732058710000|2024-11-19 23:25:10|65.11|64.81|65.03|64.73|65.11|64.81|65.03|64.73|9
1732058720000|2024-11-19 23:25:20|65.04|64.74|65.04|64.74|65.05|64.75|65.03|64.73|5
1732058730000|2024-11-19 23:25:30|65.05|64.75|65.03|64.73|65.06|64.76|65.03|64.73|9
1732058740000|2024-11-19 23:25:40|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732058750000|2024-11-19 23:25:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|5
1732058770000|2024-11-19 23:26:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732058780000|2024-11-19 23:26:20|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732058790000|2024-11-19 23:26:30|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1732058800000|2024-11-19 23:26:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|3
1732058810000|2024-11-19 23:26:50|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732058820000|2024-11-19 23:27:00|65.09|64.79|65.11|64.81|65.11|64.81|65.08|64.78|13
1732058830000|2024-11-19 23:27:10|65.1|64.8|65.09|64.79|65.11|64.81|65.08|64.78|6
1732058840000|2024-11-19 23:27:20|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|5
1732058850000|2024-11-19 23:27:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732058860000|2024-11-19 23:27:40|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058880000|2024-11-19 23:28:00|65.18|64.88|65.21|64.91|65.21|64.91|65.18|64.88|3
1732058890000|2024-11-19 23:28:10|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|5
1732058900000|2024-11-19 23:28:20|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058910000|2024-11-19 23:28:30|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732058920000|2024-11-19 23:28:40|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|12
1732058930000|2024-11-19 23:28:50|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|9
1732058940000|2024-11-19 23:29:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058950000|2024-11-19 23:29:10|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|6
1732058960000|2024-11-19 23:29:20|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|4
1732058970000|2024-11-19 23:29:30|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058980000|2024-11-19 23:29:40|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|5
1732058990000|2024-11-19 23:29:50|65.19|64.89|65.22|64.92|65.22|64.92|65.19|64.89|8
1732059000000|2024-11-19 23:30:00|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732059010000|2024-11-19 23:30:10|65.28|64.98|65.28|64.98|65.28|64.98|65.25|64.95|9
1732059020000|2024-11-19 23:30:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732059030000|2024-11-19 23:30:30|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732059040000|2024-11-19 23:30:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732059050000|2024-11-19 23:30:50|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732059060000|2024-11-19 23:31:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|7
1732059070000|2024-11-19 23:31:10|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732059080000|2024-11-19 23:31:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732059090000|2024-11-19 23:31:30|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732059100000|2024-11-19 23:31:40|65.29|64.99|65.25|64.95|65.29|64.99|65.23|64.93|6
1732059110000|2024-11-19 23:31:50|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|6
1732059120000|2024-11-19 23:32:00|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732059130000|2024-11-19 23:32:10|65.28|64.98|65.26|64.96|65.28|64.98|65.24|64.94|12
1732059140000|2024-11-19 23:32:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059150000|2024-11-19 23:32:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732059160000|2024-11-19 23:32:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059170000|2024-11-19 23:32:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059180000|2024-11-19 23:33:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732059200000|2024-11-19 23:33:20|65.3|65|65.31|65.01|65.33|65.03|65.3|65|4
1732059220000|2024-11-19 23:33:40|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|5
1732059230000|2024-11-19 23:33:50|65.34|65.04|65.27|64.97|65.34|65.04|65.27|64.97|6
1732059240000|2024-11-19 23:34:00|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059260000|2024-11-19 23:34:20|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732059270000|2024-11-19 23:34:30|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|5
1732059280000|2024-11-19 23:34:40|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732059290000|2024-11-19 23:34:50|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|7
1732059300000|2024-11-19 23:35:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1732059320000|2024-11-19 23:35:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|5
1732059330000|2024-11-19 23:35:30|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059340000|2024-11-19 23:35:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059350000|2024-11-19 23:35:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732059370000|2024-11-19 23:36:10|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059380000|2024-11-19 23:36:20|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732059390000|2024-11-19 23:36:30|65.25|64.95|65.25|64.95|65.27|64.97|65.25|64.95|9
1732059410000|2024-11-19 23:36:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059420000|2024-11-19 23:37:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|7
1732059430000|2024-11-19 23:37:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732059440000|2024-11-19 23:37:20|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732059450000|2024-11-19 23:37:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732059460000|2024-11-19 23:37:40|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|6
1732059470000|2024-11-19 23:37:50|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|9
1732059480000|2024-11-19 23:38:00|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732059490000|2024-11-19 23:38:10|65.31|65.01|65.34|65.04|65.35|65.05|65.31|65.01|3
1732059500000|2024-11-19 23:38:20|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059510000|2024-11-19 23:38:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732059540000|2024-11-19 23:39:00|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|3
1732059550000|2024-11-19 23:39:10|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732059560000|2024-11-19 23:39:20|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732059570000|2024-11-19 23:39:30|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732059580000|2024-11-19 23:39:40|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|5
1732059590000|2024-11-19 23:39:50|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732059600000|2024-11-19 23:40:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732059610000|2024-11-19 23:40:10|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732059630000|2024-11-19 23:40:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059660000|2024-11-19 23:41:00|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732059670000|2024-11-19 23:41:10|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732059970000|2024-11-19 23:46:10|65.4|65.1|65.4|65.1|65.4|65.1|65.37|65.07|11
1732059980000|2024-11-19 23:46:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060020000|2024-11-19 23:47:00|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|2
1732060030000|2024-11-19 23:47:10|65.37|65.07|65.38|65.08|65.4|65.1|65.36|65.06|10
1732060050000|2024-11-19 23:47:30|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732060080000|2024-11-19 23:48:00|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|3
1732060090000|2024-11-19 23:48:10|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732060190000|2024-11-19 23:49:50|65.53|65.23|65.57|65.27|65.57|65.27|65.53|65.23|7
1732060200000|2024-11-19 23:50:00|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732060210000|2024-11-19 23:50:10|65.55|65.25|65.57|65.27|65.59|65.29|65.55|65.25|8
1732060230000|2024-11-19 23:50:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732060240000|2024-11-19 23:50:40|65.6|65.3|65.65|65.35|65.66|65.36|65.59|65.29|11
1732060250000|2024-11-19 23:50:50|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|5
1732060260000|2024-11-19 23:51:00|65.63|65.33|65.58|65.28|65.63|65.33|65.58|65.28|5
1732060270000|2024-11-19 23:51:10|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732060280000|2024-11-19 23:51:20|65.59|65.29|65.53|65.23|65.59|65.29|65.51|65.21|6
1732060290000|2024-11-19 23:51:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732060320000|2024-11-19 23:52:00|65.56|65.26|65.52|65.22|65.56|65.26|65.51|65.21|6
1732060330000|2024-11-19 23:52:10|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|4
1732060340000|2024-11-19 23:52:20|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|3
1732060350000|2024-11-19 23:52:30|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732060360000|2024-11-19 23:52:40|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732060370000|2024-11-19 23:52:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732060380000|2024-11-19 23:53:00|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732060410000|2024-11-19 23:53:30|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732060420000|2024-11-19 23:53:40|65.46|65.16|65.4|65.1|65.46|65.16|65.38|65.08|5
1732060440000|2024-11-19 23:54:00|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732060450000|2024-11-19 23:54:10|65.42|65.12|65.42|65.12|65.45|65.15|65.42|65.12|5
1732060470000|2024-11-19 23:54:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060490000|2024-11-19 23:54:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732060500000|2024-11-19 23:55:00|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|5
1732060520000|2024-11-19 23:55:20|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732060550000|2024-11-19 23:55:50|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|7
1732060560000|2024-11-19 23:56:00|65.42|65.12|65.44|65.14|65.45|65.15|65.42|65.12|7
1732060570000|2024-11-19 23:56:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732060590000|2024-11-19 23:56:30|65.42|65.12|65.4|65.1|65.42|65.12|65.39|65.09|4
1732060600000|2024-11-19 23:56:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732060610000|2024-11-19 23:56:50|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060630000|2024-11-19 23:57:10|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732060650000|2024-11-19 23:57:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732060660000|2024-11-19 23:57:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732060670000|2024-11-19 23:57:50|65.41|65.11|65.41|65.11|65.47|65.17|65.41|65.11|5
1732060680000|2024-11-19 23:58:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060710000|2024-11-19 23:58:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|5
1732060770000|2024-11-19 23:59:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060780000|2024-11-19 23:59:40|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060790000|2024-11-19 23:59:50|65.38|65.08|65.42|65.12|65.43|65.13|65.38|65.08|7
1732060800000|2024-11-20 00:00:00|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|8
1732060810000|2024-11-20 00:00:10|65.39|65.09|65.4|65.1|65.41|65.11|65.39|65.09|3
1732060820000|2024-11-20 00:00:20|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732060830000|2024-11-20 00:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732060840000|2024-11-20 00:00:40|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732060850000|2024-11-20 00:00:50|65.36|65.06|65.27|64.97|65.37|65.07|65.27|64.97|6
1732060860000|2024-11-20 00:01:00|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|3
1732060870000|2024-11-20 00:01:10|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732060880000|2024-11-20 00:01:20|65.22|64.92|65.16|64.86|65.22|64.92|65.16|64.86|8
1732060890000|2024-11-20 00:01:30|65.14|64.84|65.15|64.85|65.15|64.85|65.13|64.83|4
1732060900000|2024-11-20 00:01:40|65.14|64.84|65.18|64.88|65.19|64.89|65.13|64.83|15
1732060910000|2024-11-20 00:01:50|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732060920000|2024-11-20 00:02:00|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|9
1732060930000|2024-11-20 00:02:10|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732060940000|2024-11-20 00:02:20|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732060950000|2024-11-20 00:02:30|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732060960000|2024-11-20 00:02:40|65.16|64.86|65.15|64.85|65.16|64.86|65.09|64.79|11
1732060970000|2024-11-20 00:02:50|65.16|64.86|65.15|64.85|65.18|64.88|65.09|64.79|8
1732060980000|2024-11-20 00:03:00|65.16|64.86|65.09|64.79|65.17|64.87|65.09|64.79|6
1732060990000|2024-11-20 00:03:10|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|5
1732061000000|2024-11-20 00:03:20|65.08|64.78|65.1|64.8|65.14|64.84|65.08|64.78|9
1732061010000|2024-11-20 00:03:30|65.11|64.81|65.1|64.8|65.11|64.81|65.07|64.77|7
1732061020000|2024-11-20 00:03:40|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732061030000|2024-11-20 00:03:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732061040000|2024-11-20 00:04:00|65.1|64.8|65.14|64.84|65.15|64.85|65.09|64.79|7
1732061050000|2024-11-20 00:04:10|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732061060000|2024-11-20 00:04:20|65.12|64.82|65.11|64.81|65.13|64.83|65.1|64.8|5
1732061070000|2024-11-20 00:04:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732061080000|2024-11-20 00:04:40|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|4
1732061100000|2024-11-20 00:05:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732061110000|2024-11-20 00:05:10|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|7
1732061120000|2024-11-20 00:05:20|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|7
1732061140000|2024-11-20 00:05:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061160000|2024-11-20 00:06:00|65.27|64.97|65.36|65.06|65.36|65.06|65.27|64.97|13
1732061170000|2024-11-20 00:06:10|65.35|65.05|65.28|64.98|65.35|65.05|65.27|64.97|7
1732061180000|2024-11-20 00:06:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732061190000|2024-11-20 00:06:30|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|8
1732061200000|2024-11-20 00:06:40|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061210000|2024-11-20 00:06:50|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061220000|2024-11-20 00:07:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061230000|2024-11-20 00:07:10|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|3
1732061240000|2024-11-20 00:07:20|65.32|65.02|65.3|65|65.34|65.04|65.29|64.99|8
1732061250000|2024-11-20 00:07:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732061260000|2024-11-20 00:07:40|65.29|64.99|65.28|64.98|65.29|64.99|65.27|64.97|4
1732061270000|2024-11-20 00:07:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061280000|2024-11-20 00:08:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061290000|2024-11-20 00:08:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732061310000|2024-11-20 00:08:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061330000|2024-11-20 00:08:50|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732061340000|2024-11-20 00:09:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|8
1732061350000|2024-11-20 00:09:10|65.27|64.97|65.19|64.89|65.27|64.97|65.17|64.87|7
1732061370000|2024-11-20 00:09:30|65.2|64.9|65.26|64.96|65.29|64.99|65.2|64.9|3
1732061380000|2024-11-20 00:09:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|5
1732061390000|2024-11-20 00:09:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732061400000|2024-11-20 00:10:00|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732061410000|2024-11-20 00:10:10|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|7
1732061420000|2024-11-20 00:10:20|65.3|65|65.3|65|65.3|65|65.27|64.97|7
1732061430000|2024-11-20 00:10:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732061440000|2024-11-20 00:10:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061450000|2024-11-20 00:10:50|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|5
1732061460000|2024-11-20 00:11:00|65.25|64.95|65.26|64.96|65.28|64.98|65.18|64.88|16
1732061470000|2024-11-20 00:11:10|65.27|64.97|65.27|64.97|65.29|64.99|65.26|64.96|10
1732061480000|2024-11-20 00:11:20|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732061490000|2024-11-20 00:11:30|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|7
1732061510000|2024-11-20 00:11:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732061520000|2024-11-20 00:12:00|65.25|64.95|65.27|64.97|65.27|64.97|65.24|64.94|6
1732061530000|2024-11-20 00:12:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061540000|2024-11-20 00:12:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061550000|2024-11-20 00:12:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732061560000|2024-11-20 00:12:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732061570000|2024-11-20 00:12:50|65.27|64.97|65.26|64.96|65.27|64.97|65.23|64.93|9
1732061580000|2024-11-20 00:13:00|65.27|64.97|65.15|64.85|65.27|64.97|65.15|64.85|7
1732061590000|2024-11-20 00:13:10|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732061600000|2024-11-20 00:13:20|65.14|64.84|65.13|64.83|65.15|64.85|65.06|64.76|10
1732061620000|2024-11-20 00:13:40|65.12|64.82|65.08|64.78|65.12|64.82|65.08|64.78|2
1732061630000|2024-11-20 00:13:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732061640000|2024-11-20 00:14:00|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|8
1732061650000|2024-11-20 00:14:10|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|5
1732061660000|2024-11-20 00:14:20|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|7
1732061670000|2024-11-20 00:14:30|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|4
1732061680000|2024-11-20 00:14:40|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|6
1732061690000|2024-11-20 00:14:50|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732061700000|2024-11-20 00:15:00|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|18
1732061720000|2024-11-20 00:15:20|64.95|64.65|64.94|64.64|64.95|64.65|64.92|64.62|6
1732061730000|2024-11-20 00:15:30|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|6
1732061740000|2024-11-20 00:15:40|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|5
1732061750000|2024-11-20 00:15:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|5
1732061760000|2024-11-20 00:16:00|65|64.7|64.99|64.69|65.01|64.71|64.99|64.69|4
1732061770000|2024-11-20 00:16:10|65|64.7|65.03|64.73|65.03|64.73|65|64.7|11
1732061780000|2024-11-20 00:16:20|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732061790000|2024-11-20 00:16:30|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732061800000|2024-11-20 00:16:40|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|5
1732061810000|2024-11-20 00:16:50|65.05|64.75|65.05|64.75|65.06|64.76|65.04|64.74|5
1732061820000|2024-11-20 00:17:00|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|4
1732061830000|2024-11-20 00:17:10|65.01|64.71|64.98|64.68|65.02|64.72|64.98|64.68|7
1732061840000|2024-11-20 00:17:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732061850000|2024-11-20 00:17:30|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732061860000|2024-11-20 00:17:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732061870000|2024-11-20 00:17:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732061880000|2024-11-20 00:18:00|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732061890000|2024-11-20 00:18:10|65.01|64.71|65.03|64.73|65.04|64.74|65.01|64.71|10
1732061900000|2024-11-20 00:18:20|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|4
1732061910000|2024-11-20 00:18:30|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732061940000|2024-11-20 00:19:00|65.02|64.72|64.98|64.68|65.02|64.72|64.98|64.68|4
1732061950000|2024-11-20 00:19:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732061960000|2024-11-20 00:19:20|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|3
1732061970000|2024-11-20 00:19:30|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|7
1732061980000|2024-11-20 00:19:40|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732062000000|2024-11-20 00:20:00|65|64.7|65|64.7|65|64.7|65|64.7|1
1732062010000|2024-11-20 00:20:10|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|5
1732062020000|2024-11-20 00:20:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|3
1732062030000|2024-11-20 00:20:30|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732062040000|2024-11-20 00:20:40|65.04|64.74|65.05|64.75|65.06|64.76|65.04|64.74|4
1732062050000|2024-11-20 00:20:50|65.06|64.76|65.06|64.76|65.09|64.79|65.06|64.76|8
1732062060000|2024-11-20 00:21:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732062070000|2024-11-20 00:21:10|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|2
1732062080000|2024-11-20 00:21:20|65.03|64.73|65|64.7|65.03|64.73|65|64.7|4
1732062090000|2024-11-20 00:21:30|65.01|64.71|65|64.7|65.01|64.71|65|64.7|2
1732062110000|2024-11-20 00:21:50|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|3
1732062120000|2024-11-20 00:22:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732062130000|2024-11-20 00:22:10|64.96|64.66|65.02|64.72|65.02|64.72|64.96|64.66|8
1732062140000|2024-11-20 00:22:20|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1732062150000|2024-11-20 00:22:30|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732062160000|2024-11-20 00:22:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732062180000|2024-11-20 00:23:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732062190000|2024-11-20 00:23:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062200000|2024-11-20 00:23:20|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732062210000|2024-11-20 00:23:30|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732062220000|2024-11-20 00:23:40|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732062230000|2024-11-20 00:23:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062240000|2024-11-20 00:24:00|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732062250000|2024-11-20 00:24:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732062260000|2024-11-20 00:24:20|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|3
1732062270000|2024-11-20 00:24:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732062280000|2024-11-20 00:24:40|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732062290000|2024-11-20 00:24:50|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732062300000|2024-11-20 00:25:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|6
1732062320000|2024-11-20 00:25:20|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732062330000|2024-11-20 00:25:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732062340000|2024-11-20 00:25:40|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732062350000|2024-11-20 00:25:50|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732062360000|2024-11-20 00:26:00|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732062370000|2024-11-20 00:26:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|5
1732062380000|2024-11-20 00:26:20|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1732062390000|2024-11-20 00:26:30|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|5
1732062400000|2024-11-20 00:26:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062420000|2024-11-20 00:27:00|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062430000|2024-11-20 00:27:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732062440000|2024-11-20 00:27:20|64.76|64.46|64.72|64.42|64.76|64.46|64.72|64.42|7
1732062450000|2024-11-20 00:27:30|64.7|64.4|64.7|64.4|64.71|64.41|64.69|64.39|7
1732062460000|2024-11-20 00:27:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1732062490000|2024-11-20 00:28:10|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1732062500000|2024-11-20 00:28:20|64.7|64.4|64.73|64.43|64.73|64.43|64.69|64.39|8
1732062510000|2024-11-20 00:28:30|64.72|64.42|64.69|64.39|64.72|64.42|64.69|64.39|6
1732062520000|2024-11-20 00:28:40|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732062530000|2024-11-20 00:28:50|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1732062540000|2024-11-20 00:29:00|64.68|64.38|64.63|64.33|64.68|64.38|64.63|64.33|5
1732062550000|2024-11-20 00:29:10|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1732062560000|2024-11-20 00:29:20|64.62|64.32|64.63|64.33|64.65|64.35|64.62|64.32|7
1732062570000|2024-11-20 00:29:30|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|5
1732062590000|2024-11-20 00:29:50|64.61|64.31|64.61|64.31|64.61|64.31|64.6|64.3|5
1732062600000|2024-11-20 00:30:00|64.6|64.3|64.57|64.27|64.6|64.3|64.57|64.27|5
1732062610000|2024-11-20 00:30:10|64.58|64.28|64.59|64.29|64.59|64.29|64.55|64.25|10
1732062620000|2024-11-20 00:30:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732062630000|2024-11-20 00:30:30|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|5
1732062640000|2024-11-20 00:30:40|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732062650000|2024-11-20 00:30:50|64.52|64.22|64.56|64.26|64.56|64.26|64.52|64.22|7
1732062660000|2024-11-20 00:31:00|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1732062670000|2024-11-20 00:31:10|64.57|64.27|64.67|64.37|64.67|64.37|64.57|64.27|7
1732062680000|2024-11-20 00:31:20|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|3
1732062690000|2024-11-20 00:31:30|64.69|64.39|64.67|64.37|64.69|64.39|64.66|64.36|7
1732062700000|2024-11-20 00:31:40|64.66|64.36|64.73|64.43|64.73|64.43|64.66|64.36|14
1732062710000|2024-11-20 00:31:50|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1732062720000|2024-11-20 00:32:00|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732062730000|2024-11-20 00:32:10|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|4
1732062740000|2024-11-20 00:32:20|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|8
1732062750000|2024-11-20 00:32:30|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732062760000|2024-11-20 00:32:40|64.7|64.4|64.71|64.41|64.72|64.42|64.68|64.38|9
1732062770000|2024-11-20 00:32:50|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|7
1732062780000|2024-11-20 00:33:00|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1732062790000|2024-11-20 00:33:10|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|8
1732062800000|2024-11-20 00:33:20|64.72|64.42|64.73|64.43|64.74|64.44|64.72|64.42|6
1732062810000|2024-11-20 00:33:30|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|9
1732062820000|2024-11-20 00:33:40|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|6
1732062830000|2024-11-20 00:33:50|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|5
1732062840000|2024-11-20 00:34:00|64.7|64.4|64.7|64.4|64.73|64.43|64.7|64.4|6
1732062850000|2024-11-20 00:34:10|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|4
1732062860000|2024-11-20 00:34:20|64.71|64.41|64.67|64.37|64.71|64.41|64.66|64.36|6
1732062870000|2024-11-20 00:34:30|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|5
1732062880000|2024-11-20 00:34:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732062890000|2024-11-20 00:34:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732062900000|2024-11-20 00:35:00|64.68|64.38|64.62|64.32|64.68|64.38|64.62|64.32|6
1732062910000|2024-11-20 00:35:10|64.63|64.33|64.57|64.27|64.63|64.33|64.57|64.27|10
1732062920000|2024-11-20 00:35:20|64.56|64.26|64.59|64.29|64.61|64.31|64.56|64.26|11
1732062930000|2024-11-20 00:35:30|64.6|64.3|64.66|64.36|64.66|64.36|64.6|64.3|6
1732062940000|2024-11-20 00:35:40|64.65|64.35|64.62|64.32|64.65|64.35|64.62|64.32|4
1732062950000|2024-11-20 00:35:50|64.61|64.31|64.64|64.34|64.65|64.35|64.6|64.3|7
1732062960000|2024-11-20 00:36:00|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732062970000|2024-11-20 00:36:10|64.67|64.37|64.72|64.42|64.73|64.43|64.67|64.37|7
1732062980000|2024-11-20 00:36:20|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|6
1732062990000|2024-11-20 00:36:30|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|5
1732063000000|2024-11-20 00:36:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732063010000|2024-11-20 00:36:50|64.76|64.46|64.7|64.4|64.76|64.46|64.68|64.38|11
1732063020000|2024-11-20 00:37:00|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|6
1732063030000|2024-11-20 00:37:10|64.71|64.41|64.7|64.4|64.73|64.43|64.7|64.4|10
1732063040000|2024-11-20 00:37:20|64.71|64.41|64.72|64.42|64.72|64.42|64.7|64.4|6
1732063050000|2024-11-20 00:37:30|64.73|64.43|64.75|64.45|64.77|64.47|64.73|64.43|7
1732063060000|2024-11-20 00:37:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1732063070000|2024-11-20 00:37:50|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732063080000|2024-11-20 00:38:00|64.8|64.5|64.86|64.56|64.87|64.57|64.8|64.5|8
1732063090000|2024-11-20 00:38:10|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|6
1732063100000|2024-11-20 00:38:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|3
1732063110000|2024-11-20 00:38:30|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|4
1732063120000|2024-11-20 00:38:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732063130000|2024-11-20 00:38:50|64.87|64.57|64.87|64.57|64.88|64.58|64.86|64.56|5
1732063140000|2024-11-20 00:39:00|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|6
1732063150000|2024-11-20 00:39:10|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063160000|2024-11-20 00:39:20|64.86|64.56|64.79|64.49|64.86|64.56|64.79|64.49|5
1732063170000|2024-11-20 00:39:30|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|5
1732063180000|2024-11-20 00:39:40|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1732063190000|2024-11-20 00:39:50|64.81|64.51|64.82|64.52|64.82|64.52|64.79|64.49|7
1732063200000|2024-11-20 00:40:00|64.81|64.51|64.82|64.52|64.84|64.54|64.81|64.51|6
1732063210000|2024-11-20 00:40:10|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1732063220000|2024-11-20 00:40:20|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|5
1732063230000|2024-11-20 00:40:30|64.9|64.6|64.93|64.63|64.93|64.63|64.9|64.6|4
1732063240000|2024-11-20 00:40:40|64.92|64.62|64.92|64.62|64.92|64.62|64.89|64.59|6
1732063250000|2024-11-20 00:40:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732063260000|2024-11-20 00:41:00|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732063280000|2024-11-20 00:41:20|64.91|64.61|64.96|64.66|64.96|64.66|64.9|64.6|9
1732063290000|2024-11-20 00:41:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063300000|2024-11-20 00:41:40|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063310000|2024-11-20 00:41:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732063320000|2024-11-20 00:42:00|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732063500000|2024-11-20 00:45:00|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732063510000|2024-11-20 00:45:10|64.96|64.66|64.95|64.65|64.97|64.67|64.95|64.65|4
1732063520000|2024-11-20 00:45:20|64.96|64.66|64.89|64.59|64.96|64.66|64.88|64.58|11
1732063530000|2024-11-20 00:45:30|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|5
1732063540000|2024-11-20 00:45:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732063550000|2024-11-20 00:45:50|64.91|64.61|64.9|64.6|64.94|64.64|64.9|64.6|5
1732063560000|2024-11-20 00:46:00|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|5
1732063570000|2024-11-20 00:46:10|64.95|64.65|64.95|64.65|64.98|64.68|64.95|64.65|5
1732063580000|2024-11-20 00:46:20|64.93|64.63|64.93|64.63|64.95|64.65|64.93|64.63|4
1732063590000|2024-11-20 00:46:30|64.92|64.62|64.92|64.62|64.95|64.65|64.89|64.59|10
1732063600000|2024-11-20 00:46:40|64.93|64.63|64.94|64.64|64.97|64.67|64.93|64.63|4
1732063610000|2024-11-20 00:46:50|64.95|64.65|64.93|64.63|64.97|64.67|64.93|64.63|11
1732063620000|2024-11-20 00:47:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732063630000|2024-11-20 00:47:10|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|5
1732063640000|2024-11-20 00:47:20|64.92|64.62|64.92|64.62|64.93|64.63|64.92|64.62|3
1732063650000|2024-11-20 00:47:30|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732063660000|2024-11-20 00:47:40|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|11
1732063670000|2024-11-20 00:47:50|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732063680000|2024-11-20 00:48:00|64.87|64.57|64.82|64.52|64.87|64.57|64.82|64.52|6
1732063700000|2024-11-20 00:48:20|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732063710000|2024-11-20 00:48:30|64.82|64.52|64.86|64.56|64.87|64.57|64.82|64.52|11
1732063720000|2024-11-20 00:48:40|64.87|64.57|64.88|64.58|64.89|64.59|64.87|64.57|4
1732063730000|2024-11-20 00:48:50|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|4
1732063740000|2024-11-20 00:49:00|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732063750000|2024-11-20 00:49:10|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063760000|2024-11-20 00:49:20|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063770000|2024-11-20 00:49:30|64.86|64.56|64.84|64.54|64.86|64.56|64.82|64.52|5
1732063790000|2024-11-20 00:49:50|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|5
1732063800000|2024-11-20 00:50:00|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|4
1732063810000|2024-11-20 00:50:10|64.77|64.47|64.78|64.48|64.82|64.52|64.77|64.47|13
1732063820000|2024-11-20 00:50:20|64.79|64.49|64.81|64.51|64.83|64.53|64.79|64.49|8
1732063830000|2024-11-20 00:50:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063840000|2024-11-20 00:50:40|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|6
1732063860000|2024-11-20 00:51:00|64.86|64.56|64.86|64.56|64.87|64.57|64.85|64.55|9
1732063870000|2024-11-20 00:51:10|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1732063900000|2024-11-20 00:51:40|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732063910000|2024-11-20 00:51:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063920000|2024-11-20 00:52:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|12
1732063930000|2024-11-20 00:52:10|64.81|64.51|64.8|64.5|64.82|64.52|64.77|64.47|13
1732063940000|2024-11-20 00:52:20|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732063960000|2024-11-20 00:52:40|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063980000|2024-11-20 00:53:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|13
1732063990000|2024-11-20 00:53:10|64.93|64.63|64.94|64.64|64.96|64.66|64.93|64.63|7
1732064000000|2024-11-20 00:53:20|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|5
1732064010000|2024-11-20 00:53:30|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732064030000|2024-11-20 00:53:50|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732064040000|2024-11-20 00:54:00|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732064050000|2024-11-20 00:54:10|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|4
1732064060000|2024-11-20 00:54:20|64.91|64.61|64.91|64.61|64.93|64.63|64.91|64.61|6
1732064070000|2024-11-20 00:54:30|64.9|64.6|64.87|64.57|64.92|64.62|64.87|64.57|7
1732064100000|2024-11-20 00:55:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|3
1732064110000|2024-11-20 00:55:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732064120000|2024-11-20 00:55:20|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|6
1732064130000|2024-11-20 00:55:30|64.97|64.67|64.93|64.63|64.98|64.68|64.93|64.63|8
1732064140000|2024-11-20 00:55:40|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064150000|2024-11-20 00:55:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|4
1732064160000|2024-11-20 00:56:00|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064170000|2024-11-20 00:56:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732064180000|2024-11-20 00:56:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732064210000|2024-11-20 00:56:50|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064220000|2024-11-20 00:57:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064230000|2024-11-20 00:57:10|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|10
1732064240000|2024-11-20 00:57:20|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732064250000|2024-11-20 00:57:30|64.87|64.57|64.87|64.57|64.89|64.59|64.87|64.57|4
1732064260000|2024-11-20 00:57:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|4
1732064270000|2024-11-20 00:57:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|10
1732064280000|2024-11-20 00:58:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|9
1732064290000|2024-11-20 00:58:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1732064300000|2024-11-20 00:58:20|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1732064340000|2024-11-20 00:59:00|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732064350000|2024-11-20 00:59:10|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064360000|2024-11-20 00:59:20|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1732064380000|2024-11-20 00:59:40|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|4
1732064390000|2024-11-20 00:59:50|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|4
1732064400000|2024-11-20 01:00:00|64.64|64.34|64.57|64.27|64.64|64.34|64.57|64.27|6
1732064410000|2024-11-20 01:00:10|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|5
1732064420000|2024-11-20 01:00:20|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732064430000|2024-11-20 01:00:30|64.6|64.3|64.63|64.33|64.63|64.33|64.59|64.29|5
1732064440000|2024-11-20 01:00:40|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|8
1732064450000|2024-11-20 01:00:50|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|2
1732064460000|2024-11-20 01:01:00|64.64|64.34|64.64|64.34|64.66|64.36|64.64|64.34|5
1732064470000|2024-11-20 01:01:10|64.63|64.33|64.62|64.32|64.64|64.34|64.62|64.32|4
1732064490000|2024-11-20 01:01:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064500000|2024-11-20 01:01:40|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064510000|2024-11-20 01:01:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064520000|2024-11-20 01:02:00|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064530000|2024-11-20 01:02:10|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|8
1732064540000|2024-11-20 01:02:20|64.61|64.31|64.64|64.34|64.64|64.34|64.6|64.3|5
1732064550000|2024-11-20 01:02:30|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732064560000|2024-11-20 01:02:40|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1732064570000|2024-11-20 01:02:50|64.62|64.32|64.6|64.3|64.62|64.32|64.6|64.3|3
1732064580000|2024-11-20 01:03:00|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|5
1732064590000|2024-11-20 01:03:10|64.64|64.34|64.67|64.37|64.69|64.39|64.64|64.34|5
1732064610000|2024-11-20 01:03:30|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|2
1732064620000|2024-11-20 01:03:40|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732064630000|2024-11-20 01:03:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732064640000|2024-11-20 01:04:00|64.7|64.4|64.74|64.44|64.74|64.44|64.7|64.4|10
1732064650000|2024-11-20 01:04:10|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732064660000|2024-11-20 01:04:20|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|6
1732064670000|2024-11-20 01:04:30|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|2
1732064680000|2024-11-20 01:04:40|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732064690000|2024-11-20 01:04:50|64.77|64.47|64.85|64.55|64.85|64.55|64.77|64.47|7
1732064700000|2024-11-20 01:05:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|7
1732064710000|2024-11-20 01:05:10|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|6
1732064720000|2024-11-20 01:05:20|64.79|64.49|64.8|64.5|64.8|64.5|64.78|64.48|4
1732064730000|2024-11-20 01:05:30|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|5
1732064740000|2024-11-20 01:05:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732064750000|2024-11-20 01:05:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064760000|2024-11-20 01:06:00|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064770000|2024-11-20 01:06:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064780000|2024-11-20 01:06:20|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|4
1732064790000|2024-11-20 01:06:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732064800000|2024-11-20 01:06:40|64.85|64.55|64.85|64.55|64.86|64.56|64.84|64.54|5
1732064810000|2024-11-20 01:06:50|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732064820000|2024-11-20 01:07:00|64.84|64.54|64.79|64.49|64.84|64.54|64.79|64.49|5
1732064830000|2024-11-20 01:07:10|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1732064840000|2024-11-20 01:07:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732064850000|2024-11-20 01:07:30|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732064860000|2024-11-20 01:07:40|64.74|64.44|64.73|64.43|64.74|64.44|64.71|64.41|6
1732064870000|2024-11-20 01:07:50|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732064880000|2024-11-20 01:08:00|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1732064890000|2024-11-20 01:08:10|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732064900000|2024-11-20 01:08:20|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064910000|2024-11-20 01:08:30|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064920000|2024-11-20 01:08:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064930000|2024-11-20 01:08:50|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|5
1732064940000|2024-11-20 01:09:00|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732064950000|2024-11-20 01:09:10|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732064960000|2024-11-20 01:09:20|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732064970000|2024-11-20 01:09:30|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|5
1732064980000|2024-11-20 01:09:40|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732064990000|2024-11-20 01:09:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732065000000|2024-11-20 01:10:00|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1732065010000|2024-11-20 01:10:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1732065020000|2024-11-20 01:10:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732065030000|2024-11-20 01:10:30|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732065040000|2024-11-20 01:10:40|64.8|64.5|64.83|64.53|64.84|64.54|64.8|64.5|5
1732065050000|2024-11-20 01:10:50|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732065060000|2024-11-20 01:11:00|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1732065070000|2024-11-20 01:11:10|64.83|64.53|64.72|64.42|64.83|64.53|64.72|64.42|12
1732065080000|2024-11-20 01:11:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|2
1732065090000|2024-11-20 01:11:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732065100000|2024-11-20 01:11:40|64.75|64.45|64.75|64.45|64.76|64.46|64.75|64.45|5
1732065110000|2024-11-20 01:11:50|64.74|64.44|64.72|64.42|64.74|64.44|64.72|64.42|3
1732065120000|2024-11-20 01:12:00|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1732065130000|2024-11-20 01:12:10|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732065140000|2024-11-20 01:12:20|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1732065160000|2024-11-20 01:12:40|64.75|64.45|64.74|64.44|64.76|64.46|64.74|64.44|4
1732065170000|2024-11-20 01:12:50|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065180000|2024-11-20 01:13:00|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|4
1732065190000|2024-11-20 01:13:10|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065200000|2024-11-20 01:13:20|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732065210000|2024-11-20 01:13:30|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1732065220000|2024-11-20 01:13:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732065240000|2024-11-20 01:14:00|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|2
1732065250000|2024-11-20 01:14:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1732065260000|2024-11-20 01:14:20|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065300000|2024-11-20 01:15:00|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065310000|2024-11-20 01:15:10|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065320000|2024-11-20 01:15:20|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1732065330000|2024-11-20 01:15:30|64.78|64.48|64.82|64.52|64.83|64.53|64.78|64.48|7
1732065340000|2024-11-20 01:15:40|64.85|64.55|64.76|64.46|64.85|64.55|64.76|64.46|8
1732065350000|2024-11-20 01:15:50|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732065360000|2024-11-20 01:16:00|64.73|64.43|64.75|64.45|64.76|64.46|64.7|64.4|11
1732065370000|2024-11-20 01:16:10|64.74|64.44|64.69|64.39|64.75|64.45|64.69|64.39|8
1732065380000|2024-11-20 01:16:20|64.73|64.43|64.72|64.42|64.73|64.43|64.68|64.38|9
1732065390000|2024-11-20 01:16:30|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|8
1732065400000|2024-11-20 01:16:40|64.76|64.46|64.83|64.53|64.84|64.54|64.74|64.44|12
1732065410000|2024-11-20 01:16:50|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|5
1732065420000|2024-11-20 01:17:00|64.79|64.49|64.82|64.52|64.85|64.55|64.79|64.49|10
1732065430000|2024-11-20 01:17:10|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|6
1732065440000|2024-11-20 01:17:20|64.81|64.51|64.78|64.48|64.84|64.54|64.78|64.48|14
1732065450000|2024-11-20 01:17:30|64.79|64.49|64.78|64.48|64.82|64.52|64.78|64.48|6
1732065460000|2024-11-20 01:17:40|64.79|64.49|64.82|64.52|64.84|64.54|64.78|64.48|7
1732065470000|2024-11-20 01:17:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1732065480000|2024-11-20 01:18:00|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|7
1732065490000|2024-11-20 01:18:10|64.8|64.5|64.76|64.46|64.8|64.5|64.75|64.45|13
1732065500000|2024-11-20 01:18:20|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|5
1732065510000|2024-11-20 01:18:30|64.75|64.45|64.74|64.44|64.75|64.45|64.73|64.43|4
1732065520000|2024-11-20 01:18:40|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065530000|2024-11-20 01:18:50|64.74|64.44|64.68|64.38|64.74|64.44|64.68|64.38|6
1732065540000|2024-11-20 01:19:00|64.69|64.39|64.67|64.37|64.7|64.4|64.66|64.36|9
1732065550000|2024-11-20 01:19:10|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|7
1732065560000|2024-11-20 01:19:20|64.61|64.31|64.58|64.28|64.61|64.31|64.58|64.28|5
1732065570000|2024-11-20 01:19:30|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|6
1732065580000|2024-11-20 01:19:40|64.64|64.34|64.64|64.34|64.65|64.35|64.63|64.33|8
1732065600000|2024-11-20 01:20:00|64.62|64.32|64.57|64.27|64.62|64.32|64.57|64.27|5
1732065610000|2024-11-20 01:20:10|64.58|64.28|64.63|64.33|64.64|64.34|64.57|64.27|11
1732065620000|2024-11-20 01:20:20|64.6|64.3|64.63|64.33|64.64|64.34|64.58|64.28|7
1732065630000|2024-11-20 01:20:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065640000|2024-11-20 01:20:40|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1732065660000|2024-11-20 01:21:00|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732065670000|2024-11-20 01:21:10|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732065690000|2024-11-20 01:21:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065700000|2024-11-20 01:21:40|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|3
1732065710000|2024-11-20 01:21:50|64.58|64.28|64.6|64.3|64.62|64.32|64.58|64.28|7
1732065720000|2024-11-20 01:22:00|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732065730000|2024-11-20 01:22:10|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1732065740000|2024-11-20 01:22:20|64.54|64.24|64.42|64.12|64.54|64.24|64.42|64.12|8
1732065750000|2024-11-20 01:22:30|64.41|64.11|64.38|64.08|64.41|64.11|64.37|64.07|6
1732065760000|2024-11-20 01:22:40|64.37|64.07|64.33|64.03|64.37|64.07|64.33|64.03|7
1732065770000|2024-11-20 01:22:50|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|3
1732065780000|2024-11-20 01:23:00|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732065790000|2024-11-20 01:23:10|64.33|64.03|64.31|64.01|64.34|64.04|64.31|64.01|7
1732065800000|2024-11-20 01:23:20|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|9
1732065810000|2024-11-20 01:23:30|64.33|64.03|64.31|64.01|64.35|64.05|64.31|64.01|8
1732065820000|2024-11-20 01:23:40|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|5
1732065830000|2024-11-20 01:23:50|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|9
1732065850000|2024-11-20 01:24:10|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732065860000|2024-11-20 01:24:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732065870000|2024-11-20 01:24:30|64.24|63.94|64.26|63.96|64.26|63.96|64.22|63.92|5
1732065880000|2024-11-20 01:24:40|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|3
1732065890000|2024-11-20 01:24:50|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|3
1732065900000|2024-11-20 01:25:00|64.25|63.95|64.26|63.96|64.27|63.97|64.24|63.94|9
1732065910000|2024-11-20 01:25:10|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732065920000|2024-11-20 01:25:20|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|7
1732065930000|2024-11-20 01:25:30|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732065960000|2024-11-20 01:26:00|64.23|63.93|64.25|63.95|64.26|63.96|64.23|63.93|11
1732065970000|2024-11-20 01:26:10|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|3
1732065980000|2024-11-20 01:26:20|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|5
1732065990000|2024-11-20 01:26:30|64.3|64|64.28|63.98|64.35|64.05|64.28|63.98|7
1732066000000|2024-11-20 01:26:40|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732066010000|2024-11-20 01:26:50|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732066020000|2024-11-20 01:27:00|64.3|64|64.35|64.05|64.37|64.07|64.3|64|7
1732066030000|2024-11-20 01:27:10|64.34|64.04|64.35|64.05|64.35|64.05|64.32|64.02|6
1732066040000|2024-11-20 01:27:20|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|7
1732066050000|2024-11-20 01:27:30|64.32|64.02|64.28|63.98|64.33|64.03|64.28|63.98|6
1732066060000|2024-11-20 01:27:40|64.29|63.99|64.3|64|64.34|64.04|64.29|63.99|11
1732066070000|2024-11-20 01:27:50|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732066080000|2024-11-20 01:28:00|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732066090000|2024-11-20 01:28:10|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|4
1732066100000|2024-11-20 01:28:20|64.26|63.96|64.25|63.95|64.27|63.97|64.22|63.92|12
1732066110000|2024-11-20 01:28:30|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|4
1732066120000|2024-11-20 01:28:40|64.26|63.96|64.23|63.93|64.26|63.96|64.22|63.92|9
1732066130000|2024-11-20 01:28:50|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|3
1732066170000|2024-11-20 01:29:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|6
1732066180000|2024-11-20 01:29:40|64.23|63.93|64.22|63.92|64.25|63.95|64.22|63.92|5
1732066200000|2024-11-20 01:30:00|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|5
1732066210000|2024-11-20 01:30:10|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732066220000|2024-11-20 01:30:20|64.15|63.85|64.07|63.77|64.15|63.85|64.07|63.77|9
1732066230000|2024-11-20 01:30:30|64.08|63.78|64.14|63.84|64.16|63.86|64.08|63.78|10
1732066240000|2024-11-20 01:30:40|64.1|63.8|64.09|63.79|64.11|63.81|64.08|63.78|6
1732066250000|2024-11-20 01:30:50|64.12|63.82|64.1|63.8|64.16|63.86|64.09|63.79|15
1732066260000|2024-11-20 01:31:00|64.09|63.79|64.11|63.81|64.16|63.86|64.09|63.79|15
1732066270000|2024-11-20 01:31:10|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|7
1732066280000|2024-11-20 01:31:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|4
1732066290000|2024-11-20 01:31:30|64.06|63.76|64.06|63.76|64.09|63.79|64.06|63.76|8
1732066310000|2024-11-20 01:31:50|64.07|63.77|64.14|63.84|64.16|63.86|64.07|63.77|9
1732066320000|2024-11-20 01:32:00|64.15|63.85|64.19|63.89|64.22|63.92|64.15|63.85|14
1732066330000|2024-11-20 01:32:10|64.2|63.9|64.19|63.89|64.2|63.9|64.18|63.88|12
1732066340000|2024-11-20 01:32:20|64.2|63.9|64.23|63.93|64.25|63.95|64.18|63.88|15
1732066350000|2024-11-20 01:32:30|64.24|63.94|64.25|63.95|64.29|63.99|64.24|63.94|16
1732066360000|2024-11-20 01:32:40|64.26|63.96|64.29|63.99|64.29|63.99|64.24|63.94|10
1732066370000|2024-11-20 01:32:50|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732066380000|2024-11-20 01:33:00|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|5
1732066390000|2024-11-20 01:33:10|64.34|64.04|64.37|64.07|64.38|64.08|64.34|64.04|8
1732066400000|2024-11-20 01:33:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|8
1732066410000|2024-11-20 01:33:30|64.35|64.05|64.4|64.1|64.42|64.12|64.35|64.05|8
1732066420000|2024-11-20 01:33:40|64.44|64.14|64.38|64.08|64.44|64.14|64.38|64.08|4
1732066430000|2024-11-20 01:33:50|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732066460000|2024-11-20 01:34:20|64.38|64.08|64.38|64.08|64.38|64.08|64.36|64.06|3
1732066480000|2024-11-20 01:34:40|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|2
1732066490000|2024-11-20 01:34:50|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732066500000|2024-11-20 01:35:00|64.35|64.05|64.32|64.02|64.35|64.05|64.32|64.02|4
1732066510000|2024-11-20 01:35:10|64.31|64.01|64.27|63.97|64.33|64.03|64.27|63.97|6
1732066520000|2024-11-20 01:35:20|64.28|63.98|64.26|63.96|64.33|64.03|64.26|63.96|12
1732066530000|2024-11-20 01:35:30|64.28|63.98|64.33|64.03|64.33|64.03|64.27|63.97|7
1732066540000|2024-11-20 01:35:40|64.34|64.04|64.34|64.04|64.37|64.07|64.34|64.04|12
1732066550000|2024-11-20 01:35:50|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|5
1732066560000|2024-11-20 01:36:00|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|8
1732066570000|2024-11-20 01:36:10|64.39|64.09|64.42|64.12|64.44|64.14|64.39|64.09|9
1732066580000|2024-11-20 01:36:20|64.44|64.14|64.44|64.14|64.44|64.14|64.41|64.11|10
1732066590000|2024-11-20 01:36:30|64.45|64.15|64.47|64.17|64.48|64.18|64.45|64.15|6
1732066600000|2024-11-20 01:36:40|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732066610000|2024-11-20 01:36:50|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732066620000|2024-11-20 01:37:00|64.45|64.15|64.43|64.13|64.46|64.16|64.43|64.13|6
1732066630000|2024-11-20 01:37:10|64.44|64.14|64.38|64.08|64.45|64.15|64.35|64.05|11
1732066640000|2024-11-20 01:37:20|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|7
1732066650000|2024-11-20 01:37:30|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|7
1732066660000|2024-11-20 01:37:40|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|5
1732066670000|2024-11-20 01:37:50|64.43|64.13|64.43|64.13|64.45|64.15|64.43|64.13|3
1732066680000|2024-11-20 01:38:00|64.42|64.12|64.42|64.12|64.44|64.14|64.42|64.12|4
1732066690000|2024-11-20 01:38:10|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|5
1732066700000|2024-11-20 01:38:20|64.49|64.19|64.54|64.24|64.54|64.24|64.49|64.19|4
1732066710000|2024-11-20 01:38:30|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|10
1732066720000|2024-11-20 01:38:40|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732066730000|2024-11-20 01:38:50|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|4
1732066740000|2024-11-20 01:39:00|64.51|64.21|64.53|64.23|64.54|64.24|64.51|64.21|5
1732066750000|2024-11-20 01:39:10|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|6
1732066760000|2024-11-20 01:39:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732066770000|2024-11-20 01:39:30|64.56|64.26|64.57|64.27|64.58|64.28|64.55|64.25|9
1732066780000|2024-11-20 01:39:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732066790000|2024-11-20 01:39:50|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|10
1732066800000|2024-11-20 01:40:00|64.57|64.27|64.55|64.25|64.58|64.28|64.55|64.25|5
1732066810000|2024-11-20 01:40:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|8
1732066820000|2024-11-20 01:40:20|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732066830000|2024-11-20 01:40:30|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|2
1732066840000|2024-11-20 01:40:40|64.51|64.21|64.54|64.24|64.56|64.26|64.51|64.21|11
1732066850000|2024-11-20 01:40:50|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|6
1732066860000|2024-11-20 01:41:00|64.55|64.25|64.55|64.25|64.56|64.26|64.53|64.23|9
1732066870000|2024-11-20 01:41:10|64.56|64.26|64.53|64.23|64.56|64.26|64.51|64.21|12
1732066880000|2024-11-20 01:41:20|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|12
1732066890000|2024-11-20 01:41:30|64.52|64.22|64.49|64.19|64.52|64.22|64.48|64.18|13
1732066900000|2024-11-20 01:41:40|64.5|64.2|64.5|64.2|64.52|64.22|64.48|64.18|8
1732066910000|2024-11-20 01:41:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|4
1732066930000|2024-11-20 01:42:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732066950000|2024-11-20 01:42:30|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|5
1732066960000|2024-11-20 01:42:40|64.49|64.19|64.52|64.22|64.52|64.22|64.49|64.19|4
1732066970000|2024-11-20 01:42:50|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|6
1732066980000|2024-11-20 01:43:00|64.52|64.22|64.52|64.22|64.52|64.22|64.51|64.21|3
1732066990000|2024-11-20 01:43:10|64.53|64.23|64.52|64.22|64.57|64.27|64.52|64.22|7
1732067000000|2024-11-20 01:43:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732067010000|2024-11-20 01:43:30|64.47|64.17|64.46|64.16|64.48|64.18|64.45|64.15|6
1732067020000|2024-11-20 01:43:40|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|3
1732067030000|2024-11-20 01:43:50|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|7
1732067040000|2024-11-20 01:44:00|64.4|64.1|64.36|64.06|64.43|64.13|64.36|64.06|11
1732067050000|2024-11-20 01:44:10|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|6
1732067060000|2024-11-20 01:44:20|64.3|64|64.31|64.01|64.32|64.02|64.29|63.99|6
1732067070000|2024-11-20 01:44:30|64.32|64.02|64.24|63.94|64.32|64.02|64.23|63.93|11
1732067080000|2024-11-20 01:44:40|64.22|63.92|64.25|63.95|64.25|63.95|64.2|63.9|4
1732067090000|2024-11-20 01:44:50|64.24|63.94|64.24|63.94|64.26|63.96|64.23|63.93|7
1732067100000|2024-11-20 01:45:00|64.14|63.84|64.22|63.92|64.22|63.92|64.14|63.84|6
1732067110000|2024-11-20 01:45:10|64.23|63.93|64.22|63.92|64.26|63.96|64.22|63.92|7
1732067120000|2024-11-20 01:45:20|64.23|63.93|64.28|63.98|64.28|63.98|64.22|63.92|7
1732067130000|2024-11-20 01:45:30|64.27|63.97|64.25|63.95|64.28|63.98|64.25|63.95|5
1732067140000|2024-11-20 01:45:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732067150000|2024-11-20 01:45:50|64.28|63.98|64.29|63.99|64.29|63.99|64.27|63.97|4
1732067160000|2024-11-20 01:46:00|64.3|64|64.26|63.96|64.31|64.01|64.26|63.96|5
1732067170000|2024-11-20 01:46:10|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|5
1732067180000|2024-11-20 01:46:20|64.25|63.95|64.31|64.01|64.31|64.01|64.24|63.94|10
1732067190000|2024-11-20 01:46:30|64.3|64|64.29|63.99|64.31|64.01|64.29|63.99|6
1732067200000|2024-11-20 01:46:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732067210000|2024-11-20 01:46:50|64.25|63.95|64.21|63.91|64.25|63.95|64.2|63.9|8
1732067220000|2024-11-20 01:47:00|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067230000|2024-11-20 01:47:10|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|5
1732067240000|2024-11-20 01:47:20|64.23|63.93|64.2|63.9|64.23|63.93|64.18|63.88|7
1732067250000|2024-11-20 01:47:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732067260000|2024-11-20 01:47:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732067270000|2024-11-20 01:47:50|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732067280000|2024-11-20 01:48:00|64.22|63.92|64.19|63.89|64.22|63.92|64.18|63.88|5
1732067290000|2024-11-20 01:48:10|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|9
1732067300000|2024-11-20 01:48:20|64.1|63.8|64.06|63.76|64.13|63.83|64.06|63.76|8
1732067310000|2024-11-20 01:48:30|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|5
1732067320000|2024-11-20 01:48:40|64.03|63.73|64.01|63.71|64.03|63.73|64.01|63.71|3
1732067330000|2024-11-20 01:48:50|64.02|63.72|64.06|63.76|64.07|63.77|64.01|63.71|8
1732067340000|2024-11-20 01:49:00|64.05|63.75|64.14|63.84|64.16|63.86|64.05|63.75|10
1732067350000|2024-11-20 01:49:10|64.13|63.83|64.1|63.8|64.13|63.83|64.09|63.79|16
1732067360000|2024-11-20 01:49:20|64.09|63.79|64.13|63.83|64.13|63.83|64.08|63.78|9
1732067370000|2024-11-20 01:49:30|64.14|63.84|64.19|63.89|64.21|63.91|64.14|63.84|11
1732067380000|2024-11-20 01:49:40|64.18|63.88|64.15|63.85|64.18|63.88|64.13|63.83|7
1732067390000|2024-11-20 01:49:50|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|10
1732067400000|2024-11-20 01:50:00|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732067410000|2024-11-20 01:50:10|64.15|63.85|64.18|63.88|64.22|63.92|64.15|63.85|12
1732067420000|2024-11-20 01:50:20|64.19|63.89|64.21|63.91|64.22|63.92|64.18|63.88|10
1732067430000|2024-11-20 01:50:30|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067450000|2024-11-20 01:50:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732067460000|2024-11-20 01:51:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|4
1732067470000|2024-11-20 01:51:10|64.2|63.9|64.2|63.9|64.21|63.91|64.16|63.86|9
1732067480000|2024-11-20 01:51:20|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|3
1732067490000|2024-11-20 01:51:30|64.2|63.9|64.24|63.94|64.24|63.94|64.2|63.9|5
1732067500000|2024-11-20 01:51:40|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|7
1732067510000|2024-11-20 01:51:50|64.28|63.98|64.25|63.95|64.3|64|64.24|63.94|9
1732067520000|2024-11-20 01:52:00|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|12
1732067530000|2024-11-20 01:52:10|64.3|64|64.35|64.05|64.35|64.05|64.3|64|7
1732067540000|2024-11-20 01:52:20|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|4
1732067550000|2024-11-20 01:52:30|64.32|64.02|64.28|63.98|64.33|64.03|64.27|63.97|12
1732067560000|2024-11-20 01:52:40|64.29|63.99|64.28|63.98|64.3|64|64.28|63.98|6
1732067570000|2024-11-20 01:52:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|5
1732067580000|2024-11-20 01:53:00|64.24|63.94|64.22|63.92|64.25|63.95|64.22|63.92|9
1732067590000|2024-11-20 01:53:10|64.23|63.93|64.21|63.91|64.23|63.93|64.2|63.9|7
1732067600000|2024-11-20 01:53:20|64.22|63.92|64.22|63.92|64.23|63.93|64.21|63.91|7
1732067610000|2024-11-20 01:53:30|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|5
1732067620000|2024-11-20 01:53:40|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|6
1732067630000|2024-11-20 01:53:50|64.22|63.92|64.19|63.89|64.23|63.93|64.19|63.89|8
1732067640000|2024-11-20 01:54:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067650000|2024-11-20 01:54:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732067660000|2024-11-20 01:54:20|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|8
1732067670000|2024-11-20 01:54:30|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|6
1732067680000|2024-11-20 01:54:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067690000|2024-11-20 01:54:50|64.11|63.81|64.1|63.8|64.12|63.82|64.1|63.8|4
1732067700000|2024-11-20 01:55:00|64.11|63.81|64.2|63.9|64.2|63.9|64.11|63.81|7
1732067710000|2024-11-20 01:55:10|64.19|63.89|64.17|63.87|64.19|63.89|64.17|63.87|15
1732067720000|2024-11-20 01:55:20|64.16|63.86|64.18|63.88|64.18|63.88|64.12|63.82|11
1732067730000|2024-11-20 01:55:30|64.17|63.87|64.18|63.88|64.18|63.88|64.13|63.83|11
1732067740000|2024-11-20 01:55:40|64.17|63.87|64.16|63.86|64.18|63.88|64.16|63.86|6
1732067750000|2024-11-20 01:55:50|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732067760000|2024-11-20 01:56:00|64.14|63.84|64.14|63.84|64.15|63.85|64.12|63.82|9
1732067770000|2024-11-20 01:56:10|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732067780000|2024-11-20 01:56:20|64.16|63.86|64.19|63.89|64.19|63.89|64.15|63.85|5
1732067790000|2024-11-20 01:56:30|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067800000|2024-11-20 01:56:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|2
1732067810000|2024-11-20 01:56:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732067820000|2024-11-20 01:57:00|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|4
1732067830000|2024-11-20 01:57:10|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|7
1732067840000|2024-11-20 01:57:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732067850000|2024-11-20 01:57:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067870000|2024-11-20 01:57:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732067880000|2024-11-20 01:58:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|6
1732067900000|2024-11-20 01:58:20|64.14|63.84|64.12|63.82|64.16|63.86|64.12|63.82|6
1732067910000|2024-11-20 01:58:30|64.11|63.81|64.13|63.83|64.13|63.83|64.1|63.8|5
1732067920000|2024-11-20 01:58:40|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|5
1732067930000|2024-11-20 01:58:50|64.11|63.81|64.12|63.82|64.12|63.82|64.11|63.81|2
1732067940000|2024-11-20 01:59:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732067950000|2024-11-20 01:59:10|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732067970000|2024-11-20 01:59:30|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|5
1732067980000|2024-11-20 01:59:40|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732067990000|2024-11-20 01:59:50|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|3
1732068000000|2024-11-20 02:00:00|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|5
1732068010000|2024-11-20 02:00:10|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732068020000|2024-11-20 02:00:20|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732068030000|2024-11-20 02:00:30|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732068040000|2024-11-20 02:00:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|5
1732068050000|2024-11-20 02:00:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732068060000|2024-11-20 02:01:00|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|13
1732068070000|2024-11-20 02:01:10|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732068090000|2024-11-20 02:01:30|64.12|63.82|64.12|63.82|64.13|63.83|64.12|63.82|5
1732068100000|2024-11-20 02:01:40|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732068110000|2024-11-20 02:01:50|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1732068120000|2024-11-20 02:02:00|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732068130000|2024-11-20 02:02:10|64.11|63.81|64.19|63.89|64.19|63.89|64.11|63.81|5
1732068140000|2024-11-20 02:02:20|64.2|63.9|64.21|63.91|64.25|63.95|64.2|63.9|8
1732068150000|2024-11-20 02:02:30|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|11
1732068160000|2024-11-20 02:02:40|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|4
1732068170000|2024-11-20 02:02:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732068180000|2024-11-20 02:03:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732068190000|2024-11-20 02:03:10|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|5
1732068200000|2024-11-20 02:03:20|64.3|64|64.23|63.93|64.3|64|64.23|63.93|8
1732068210000|2024-11-20 02:03:30|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|6
1732068220000|2024-11-20 02:03:40|64.22|63.92|64.22|63.92|64.22|63.92|64.2|63.9|3
1732068230000|2024-11-20 02:03:50|64.23|63.93|64.18|63.88|64.24|63.94|64.18|63.88|7
1732068240000|2024-11-20 02:04:00|64.17|63.87|64.24|63.94|64.25|63.95|64.17|63.87|10
1732068250000|2024-11-20 02:04:10|64.23|63.93|64.2|63.9|64.23|63.93|64.19|63.89|9
1732068260000|2024-11-20 02:04:20|64.21|63.91|64.22|63.92|64.23|63.93|64.21|63.91|6
1732068270000|2024-11-20 02:04:30|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|6
1732068280000|2024-11-20 02:04:40|64.26|63.96|64.29|63.99|64.29|63.99|64.26|63.96|4
1732068290000|2024-11-20 02:04:50|64.3|64|64.31|64.01|64.33|64.03|64.3|64|6
1732068300000|2024-11-20 02:05:00|64.3|64|64.28|63.98|64.32|64.02|64.28|63.98|10
1732068310000|2024-11-20 02:05:10|64.27|63.97|64.29|63.99|64.29|63.99|64.26|63.96|7
1732068320000|2024-11-20 02:05:20|64.28|63.98|64.3|64|64.31|64.01|64.28|63.98|5
1732068330000|2024-11-20 02:05:30|64.31|64.01|64.3|64|64.32|64.02|64.3|64|4
1732068340000|2024-11-20 02:05:40|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732068350000|2024-11-20 02:05:50|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732068360000|2024-11-20 02:06:00|64.3|64|64.26|63.96|64.3|64|64.26|63.96|5
1732068370000|2024-11-20 02:06:10|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1732068390000|2024-11-20 02:06:30|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732068400000|2024-11-20 02:06:40|64.25|63.95|64.17|63.87|64.25|63.95|64.15|63.85|12
1732068410000|2024-11-20 02:06:50|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|2
1732068420000|2024-11-20 02:07:00|64.14|63.84|64.08|63.78|64.14|63.84|64.07|63.77|10
1732068430000|2024-11-20 02:07:10|64.09|63.79|64.11|63.81|64.14|63.84|64.09|63.79|12
1732068440000|2024-11-20 02:07:20|64.12|63.82|64.2|63.9|64.2|63.9|64.11|63.81|11
1732068450000|2024-11-20 02:07:30|64.19|63.89|64.19|63.89|64.2|63.9|64.18|63.88|7
1732068460000|2024-11-20 02:07:40|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|4
1732068470000|2024-11-20 02:07:50|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|8
1732068480000|2024-11-20 02:08:00|64.18|63.88|64.16|63.86|64.19|63.89|64.15|63.85|6
1732068490000|2024-11-20 02:08:10|64.15|63.85|64.11|63.81|64.18|63.88|64.11|63.81|8
1732068500000|2024-11-20 02:08:20|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732068510000|2024-11-20 02:08:30|64.11|63.81|64.1|63.8|64.13|63.83|64.1|63.8|9
1732068520000|2024-11-20 02:08:40|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|7
1732068530000|2024-11-20 02:08:50|64.12|63.82|64.08|63.78|64.12|63.82|64.08|63.78|4
1732068540000|2024-11-20 02:09:00|64.07|63.77|64.08|63.78|64.09|63.79|64.07|63.77|4
1732068550000|2024-11-20 02:09:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732068560000|2024-11-20 02:09:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|8
1732068570000|2024-11-20 02:09:30|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|2
1732068580000|2024-11-20 02:09:40|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|7
1732068590000|2024-11-20 02:09:50|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|4
1732068600000|2024-11-20 02:10:00|64.18|63.88|64.15|63.85|64.18|63.88|64.15|63.85|3
1732068610000|2024-11-20 02:10:10|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|5
1732068620000|2024-11-20 02:10:20|64.18|63.88|64.17|63.87|64.19|63.89|64.17|63.87|4
1732068630000|2024-11-20 02:10:30|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068640000|2024-11-20 02:10:40|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|6
1732068650000|2024-11-20 02:10:50|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|7
1732068660000|2024-11-20 02:11:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732068670000|2024-11-20 02:11:10|64.16|63.86|64.16|63.86|64.2|63.9|64.16|63.86|8
1732068680000|2024-11-20 02:11:20|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732068690000|2024-11-20 02:11:30|64.19|63.89|64.2|63.9|64.22|63.92|64.19|63.89|10
1732068700000|2024-11-20 02:11:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732068710000|2024-11-20 02:11:50|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068720000|2024-11-20 02:12:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732068730000|2024-11-20 02:12:10|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732068740000|2024-11-20 02:12:20|64.13|63.83|64.12|63.82|64.14|63.84|64.11|63.81|8
1732068750000|2024-11-20 02:12:30|64.11|63.81|64.02|63.72|64.11|63.81|64.01|63.71|15
1732068760000|2024-11-20 02:12:40|64.03|63.73|64.02|63.72|64.05|63.75|64.02|63.72|8
1732068770000|2024-11-20 02:12:50|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|9
1732068780000|2024-11-20 02:13:00|63.97|63.67|64.01|63.71|64.02|63.72|63.97|63.67|9
1732068790000|2024-11-20 02:13:10|64.02|63.72|64.03|63.73|64.04|63.74|64.02|63.72|6
1732068800000|2024-11-20 02:13:20|64.02|63.72|64.04|63.74|64.04|63.74|64.01|63.71|7
1732068810000|2024-11-20 02:13:30|64.03|63.73|64.03|63.73|64.03|63.73|64.01|63.71|9
1732068820000|2024-11-20 02:13:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732068830000|2024-11-20 02:13:50|64.02|63.72|64.02|63.72|64.03|63.73|64.01|63.71|7
1732068840000|2024-11-20 02:14:00|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|6
1732068850000|2024-11-20 02:14:10|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|4
1732068860000|2024-11-20 02:14:20|64.05|63.75|64.07|63.77|64.09|63.79|64.05|63.75|6
1732068870000|2024-11-20 02:14:30|64.06|63.76|64.09|63.79|64.11|63.81|64.06|63.76|6
1732068880000|2024-11-20 02:14:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732068890000|2024-11-20 02:14:50|64.12|63.82|64.1|63.8|64.13|63.83|64.1|63.8|6
1732068900000|2024-11-20 02:15:00|64.11|63.81|64.15|63.85|64.16|63.86|64.11|63.81|5
1732068910000|2024-11-20 02:15:10|64.17|63.87|64.15|63.85|64.17|63.87|64.15|63.85|3
1732068920000|2024-11-20 02:15:20|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732068930000|2024-11-20 02:15:30|64.18|63.88|64.15|63.85|64.2|63.9|64.15|63.85|10
1732068940000|2024-11-20 02:15:40|64.14|63.84|64.09|63.79|64.14|63.84|64.08|63.78|10
1732068950000|2024-11-20 02:15:50|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732068960000|2024-11-20 02:16:00|64.07|63.77|63.99|63.69|64.07|63.77|63.99|63.69|10
1732068970000|2024-11-20 02:16:10|64|63.7|63.93|63.63|64.01|63.71|63.93|63.63|9
1732068980000|2024-11-20 02:16:20|63.92|63.62|64|63.7|64.01|63.71|63.92|63.62|10
1732068990000|2024-11-20 02:16:30|63.99|63.69|63.95|63.65|63.99|63.69|63.95|63.65|16
1732069000000|2024-11-20 02:16:40|63.94|63.64|64.06|63.76|64.06|63.76|63.94|63.64|15
1732069010000|2024-11-20 02:16:50|64.05|63.75|64.07|63.77|64.07|63.77|64.04|63.74|5
1732069020000|2024-11-20 02:17:00|64.04|63.74|64.14|63.84|64.14|63.84|64.04|63.74|13
1732069030000|2024-11-20 02:17:10|64.13|63.83|64.15|63.85|64.16|63.86|64.1|63.8|11
1732069040000|2024-11-20 02:17:20|64.14|63.84|64.13|63.83|64.15|63.85|64.12|63.82|10
1732069050000|2024-11-20 02:17:30|64.12|63.82|64.09|63.79|64.13|63.83|64.09|63.79|5
1732069060000|2024-11-20 02:17:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732069070000|2024-11-20 02:17:50|64.14|63.84|64.18|63.88|64.18|63.88|64.14|63.84|10
1732069080000|2024-11-20 02:18:00|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732069090000|2024-11-20 02:18:10|64.13|63.83|64.09|63.79|64.14|63.84|64.09|63.79|10
1732069100000|2024-11-20 02:18:20|64.1|63.8|64.1|63.8|64.12|63.82|64.09|63.79|6
1732069110000|2024-11-20 02:18:30|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732069120000|2024-11-20 02:18:40|64.08|63.78|64.1|63.8|64.11|63.81|64.08|63.78|3
1732069130000|2024-11-20 02:18:50|64.12|63.82|64.13|63.83|64.13|63.83|64.11|63.81|6
1732069140000|2024-11-20 02:19:00|64.12|63.82|64.18|63.88|64.18|63.88|64.12|63.82|6
1732069150000|2024-11-20 02:19:10|64.17|63.87|64.15|63.85|64.18|63.88|64.15|63.85|11
1732069160000|2024-11-20 02:19:20|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|8
1732069170000|2024-11-20 02:19:30|64.13|63.83|64.2|63.9|64.21|63.91|64.13|63.83|9
1732069180000|2024-11-20 02:19:40|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|13
1732069190000|2024-11-20 02:19:50|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732069200000|2024-11-20 02:20:00|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732069210000|2024-11-20 02:20:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732069220000|2024-11-20 02:20:20|64.23|63.93|64.22|63.92|64.24|63.94|64.21|63.91|10
1732069230000|2024-11-20 02:20:30|64.21|63.91|64.22|63.92|64.24|63.94|64.21|63.91|8
1732069240000|2024-11-20 02:20:40|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|5
1732069250000|2024-11-20 02:20:50|64.21|63.91|64.19|63.89|64.22|63.92|64.19|63.89|5
1732069260000|2024-11-20 02:21:00|64.2|63.9|64.23|63.93|64.23|63.93|64.2|63.9|3
1732069270000|2024-11-20 02:21:10|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|7
1732069280000|2024-11-20 02:21:20|64.29|63.99|64.29|63.99|64.29|63.99|64.27|63.97|5
1732069290000|2024-11-20 02:21:30|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732069300000|2024-11-20 02:21:40|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|5
1732069310000|2024-11-20 02:21:50|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|13
1732069320000|2024-11-20 02:22:00|64.32|64.02|64.31|64.01|64.34|64.04|64.3|64|10
1732069330000|2024-11-20 02:22:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732069340000|2024-11-20 02:22:20|64.3|64|64.24|63.94|64.3|64|64.24|63.94|7
1732069350000|2024-11-20 02:22:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|4
1732069360000|2024-11-20 02:22:40|64.23|63.93|64.17|63.87|64.23|63.93|64.16|63.86|11
1732069370000|2024-11-20 02:22:50|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|3
1732069380000|2024-11-20 02:23:00|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|4
1732069390000|2024-11-20 02:23:10|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732069400000|2024-11-20 02:23:20|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069410000|2024-11-20 02:23:30|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732069420000|2024-11-20 02:23:40|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732069430000|2024-11-20 02:23:50|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732069440000|2024-11-20 02:24:00|64.27|63.97|64.27|63.97|64.28|63.98|64.26|63.96|5
1732069460000|2024-11-20 02:24:20|64.26|63.96|64.24|63.94|64.26|63.96|64.22|63.92|8
1732069470000|2024-11-20 02:24:30|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732069480000|2024-11-20 02:24:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069490000|2024-11-20 02:24:50|64.27|63.97|64.29|63.99|64.32|64.02|64.27|63.97|6
1732069500000|2024-11-20 02:25:00|64.3|64|64.28|63.98|64.31|64.01|64.27|63.97|6
1732069510000|2024-11-20 02:25:10|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|5
1732069520000|2024-11-20 02:25:20|64.3|64|64.34|64.04|64.34|64.04|64.3|64|4
1732069530000|2024-11-20 02:25:30|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|7
1732069540000|2024-11-20 02:25:40|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732069550000|2024-11-20 02:25:50|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|5
1732069560000|2024-11-20 02:26:00|64.39|64.09|64.4|64.1|64.4|64.1|64.39|64.09|2
1732069570000|2024-11-20 02:26:10|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732069580000|2024-11-20 02:26:20|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|4
1732069590000|2024-11-20 02:26:30|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|7
1732069600000|2024-11-20 02:26:40|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|8
1732069610000|2024-11-20 02:26:50|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732069620000|2024-11-20 02:27:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732069630000|2024-11-20 02:27:10|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|4
1732069640000|2024-11-20 02:27:20|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|3
1732069650000|2024-11-20 02:27:30|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|6
1732069680000|2024-11-20 02:28:00|64.38|64.08|64.39|64.09|64.39|64.09|64.37|64.07|3
1732069690000|2024-11-20 02:28:10|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|4
1732069700000|2024-11-20 02:28:20|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1732069710000|2024-11-20 02:28:30|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732069720000|2024-11-20 02:28:40|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1732069750000|2024-11-20 02:29:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732069770000|2024-11-20 02:29:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1732069780000|2024-11-20 02:29:40|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|3
1732069790000|2024-11-20 02:29:50|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|3
1732069800000|2024-11-20 02:30:00|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|5
1732069810000|2024-11-20 02:30:10|64.23|63.93|64.23|63.93|64.24|63.94|64.2|63.9|9
1732069820000|2024-11-20 02:30:20|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|7
1732069830000|2024-11-20 02:30:30|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732069840000|2024-11-20 02:30:40|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|7
1732069850000|2024-11-20 02:30:50|64.15|63.85|64.14|63.84|64.15|63.85|64.13|63.83|4
1732069860000|2024-11-20 02:31:00|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|4
1732069870000|2024-11-20 02:31:10|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|3
1732069880000|2024-11-20 02:31:20|64.09|63.79|64.03|63.73|64.09|63.79|64.03|63.73|6
1732069890000|2024-11-20 02:31:30|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|7
1732069900000|2024-11-20 02:31:40|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732069920000|2024-11-20 02:32:00|63.97|63.67|63.97|63.67|63.98|63.68|63.96|63.66|7
1732069930000|2024-11-20 02:32:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|6
1732069940000|2024-11-20 02:32:20|63.96|63.66|63.94|63.64|63.96|63.66|63.94|63.64|3
1732069950000|2024-11-20 02:32:30|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|4
1732069960000|2024-11-20 02:32:40|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732069970000|2024-11-20 02:32:50|63.9|63.6|63.91|63.61|63.93|63.63|63.9|63.6|5
1732069980000|2024-11-20 02:33:00|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|7
1732069990000|2024-11-20 02:33:10|63.95|63.65|63.96|63.66|63.98|63.68|63.95|63.65|8
1732070000000|2024-11-20 02:33:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|8
1732070010000|2024-11-20 02:33:30|63.93|63.63|63.94|63.64|63.94|63.64|63.93|63.63|2
1732070020000|2024-11-20 02:33:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732070030000|2024-11-20 02:33:50|63.92|63.62|63.92|63.62|63.94|63.64|63.92|63.62|9
1732070040000|2024-11-20 02:34:00|63.91|63.61|63.86|63.56|63.92|63.62|63.85|63.55|9
1732070050000|2024-11-20 02:34:10|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|4
1732070060000|2024-11-20 02:34:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732070070000|2024-11-20 02:34:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070080000|2024-11-20 02:34:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070090000|2024-11-20 02:34:50|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732070100000|2024-11-20 02:35:00|63.91|63.61|63.95|63.65|63.95|63.65|63.91|63.61|5
1732070110000|2024-11-20 02:35:10|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|5
1732070120000|2024-11-20 02:35:20|63.95|63.65|63.94|63.64|63.95|63.65|63.92|63.62|7
1732070130000|2024-11-20 02:35:30|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732070140000|2024-11-20 02:35:40|63.95|63.65|63.94|63.64|63.97|63.67|63.94|63.64|6
1732070150000|2024-11-20 02:35:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732070160000|2024-11-20 02:36:00|63.94|63.64|63.93|63.63|63.94|63.64|63.93|63.63|2
1732070170000|2024-11-20 02:36:10|63.94|63.64|63.94|63.64|63.97|63.67|63.94|63.64|5
1732070180000|2024-11-20 02:36:20|63.93|63.63|63.93|63.63|63.94|63.64|63.93|63.63|3
1732070190000|2024-11-20 02:36:30|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732070200000|2024-11-20 02:36:40|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|3
1732070210000|2024-11-20 02:36:50|63.89|63.59|63.9|63.6|63.9|63.6|63.87|63.57|6
1732070220000|2024-11-20 02:37:00|63.89|63.59|63.84|63.54|63.89|63.59|63.84|63.54|6
1732070230000|2024-11-20 02:37:10|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|7
1732070240000|2024-11-20 02:37:20|63.8|63.5|63.77|63.47|63.81|63.51|63.77|63.47|4
1732070250000|2024-11-20 02:37:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732070260000|2024-11-20 02:37:40|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732070270000|2024-11-20 02:37:50|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732070280000|2024-11-20 02:38:00|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1732070290000|2024-11-20 02:38:10|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732070300000|2024-11-20 02:38:20|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|5
1732070310000|2024-11-20 02:38:30|63.74|63.44|63.69|63.39|63.74|63.44|63.68|63.38|8
1732070320000|2024-11-20 02:38:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732070330000|2024-11-20 02:38:50|63.71|63.41|63.7|63.4|63.73|63.43|63.7|63.4|6
1732070340000|2024-11-20 02:39:00|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|6
1732070360000|2024-11-20 02:39:20|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1732070370000|2024-11-20 02:39:30|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732070380000|2024-11-20 02:39:40|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|5
1732070390000|2024-11-20 02:39:50|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|3
1732070400000|2024-11-20 02:40:00|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732070410000|2024-11-20 02:40:10|63.78|63.48|63.84|63.54|63.85|63.55|63.78|63.48|7
1732070420000|2024-11-20 02:40:20|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732070430000|2024-11-20 02:40:30|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070440000|2024-11-20 02:40:40|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070450000|2024-11-20 02:40:50|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|10
1732070460000|2024-11-20 02:41:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732070470000|2024-11-20 02:41:10|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|5
1732070480000|2024-11-20 02:41:20|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732070500000|2024-11-20 02:41:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070510000|2024-11-20 02:41:50|63.75|63.45|63.75|63.45|63.75|63.45|63.73|63.43|8
1732070520000|2024-11-20 02:42:00|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732070530000|2024-11-20 02:42:10|63.77|63.47|63.79|63.49|63.8|63.5|63.75|63.45|8
1732070540000|2024-11-20 02:42:20|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|4
1732070550000|2024-11-20 02:42:30|63.73|63.43|63.73|63.43|63.73|63.43|63.73|63.43|1
1732070560000|2024-11-20 02:42:40|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|3
1732070570000|2024-11-20 02:42:50|63.77|63.47|63.82|63.52|63.82|63.52|63.77|63.47|6
1732070580000|2024-11-20 02:43:00|63.81|63.51|63.79|63.49|63.82|63.52|63.79|63.49|4
1732070590000|2024-11-20 02:43:10|63.78|63.48|63.75|63.45|63.78|63.48|63.74|63.44|6
1732070600000|2024-11-20 02:43:20|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|11
1732070610000|2024-11-20 02:43:30|63.71|63.41|63.68|63.38|63.71|63.41|63.67|63.37|6
1732070620000|2024-11-20 02:43:40|63.69|63.39|63.67|63.37|63.69|63.39|63.66|63.36|4
1732070630000|2024-11-20 02:43:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732070640000|2024-11-20 02:44:00|63.66|63.36|63.67|63.37|63.67|63.37|63.66|63.36|2
1732070650000|2024-11-20 02:44:10|63.68|63.38|63.73|63.43|63.73|63.43|63.68|63.38|6
1732070660000|2024-11-20 02:44:20|63.74|63.44|63.77|63.47|63.77|63.47|63.74|63.44|6
1732070670000|2024-11-20 02:44:30|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732070680000|2024-11-20 02:44:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070690000|2024-11-20 02:44:50|63.73|63.43|63.73|63.43|63.73|63.43|63.72|63.42|3
1732070700000|2024-11-20 02:45:00|63.72|63.42|63.77|63.47|63.77|63.47|63.72|63.42|4
1732070710000|2024-11-20 02:45:10|63.78|63.48|63.79|63.49|63.81|63.51|63.78|63.48|8
1732070720000|2024-11-20 02:45:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|5
1732070730000|2024-11-20 02:45:30|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|5
1732070740000|2024-11-20 02:45:40|63.77|63.47|63.79|63.49|63.79|63.49|63.75|63.45|5
1732070750000|2024-11-20 02:45:50|63.78|63.48|63.78|63.48|63.78|63.48|63.78|63.48|1
1732070760000|2024-11-20 02:46:00|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732070770000|2024-11-20 02:46:10|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|5
1732070780000|2024-11-20 02:46:20|63.83|63.53|63.82|63.52|63.84|63.54|63.82|63.52|4
1732070790000|2024-11-20 02:46:30|63.8|63.5|63.78|63.48|63.81|63.51|63.76|63.46|5
1732070800000|2024-11-20 02:46:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|6
1732070810000|2024-11-20 02:46:50|63.8|63.5|63.79|63.49|63.8|63.5|63.78|63.48|4
1732070820000|2024-11-20 02:47:00|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|3
1732070830000|2024-11-20 02:47:10|63.83|63.53|63.8|63.5|63.83|63.53|63.78|63.48|10
1732070840000|2024-11-20 02:47:20|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|3
1732070850000|2024-11-20 02:47:30|63.8|63.5|63.8|63.5|63.82|63.52|63.8|63.5|5
1732070860000|2024-11-20 02:47:40|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732070870000|2024-11-20 02:47:50|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732070880000|2024-11-20 02:48:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732070890000|2024-11-20 02:48:10|63.73|63.43|63.72|63.42|63.74|63.44|63.69|63.39|7
1732070900000|2024-11-20 02:48:20|63.71|63.41|63.67|63.37|63.71|63.41|63.67|63.37|5
1732070910000|2024-11-20 02:48:30|63.68|63.38|63.64|63.34|63.68|63.38|63.64|63.34|6
1732070920000|2024-11-20 02:48:40|63.63|63.33|63.59|63.29|63.63|63.33|63.59|63.29|3
1732070930000|2024-11-20 02:48:50|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732070940000|2024-11-20 02:49:00|63.59|63.29|63.61|63.31|63.61|63.31|63.59|63.29|5
1732070950000|2024-11-20 02:49:10|63.69|63.39|63.73|63.43|63.78|63.48|63.69|63.39|8
1732070960000|2024-11-20 02:49:20|63.71|63.41|63.71|63.41|63.73|63.43|63.68|63.38|13
1732070970000|2024-11-20 02:49:30|63.7|63.4|63.72|63.42|63.72|63.42|63.69|63.39|4
1732070980000|2024-11-20 02:49:40|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732070990000|2024-11-20 02:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732071000000|2024-11-20 02:50:00|63.82|63.52|63.77|63.47|63.82|63.52|63.77|63.47|6
1732071010000|2024-11-20 02:50:10|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|6
1732071020000|2024-11-20 02:50:20|63.76|63.46|63.77|63.47|63.78|63.48|63.76|63.46|5
1732071030000|2024-11-20 02:50:30|63.79|63.49|63.76|63.46|63.79|63.49|63.76|63.46|5
1732071040000|2024-11-20 02:50:40|63.77|63.47|63.76|63.46|63.77|63.47|63.75|63.45|6
1732071050000|2024-11-20 02:50:50|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732071060000|2024-11-20 02:51:00|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732071070000|2024-11-20 02:51:10|63.76|63.46|63.78|63.48|63.79|63.49|63.76|63.46|3
1732071080000|2024-11-20 02:51:20|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|5
1732071090000|2024-11-20 02:51:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|3
1732071100000|2024-11-20 02:51:40|63.75|63.45|63.74|63.44|63.75|63.45|63.73|63.43|3
1732071110000|2024-11-20 02:51:50|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732071120000|2024-11-20 02:52:00|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|4
1732071130000|2024-11-20 02:52:10|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|2
1732071140000|2024-11-20 02:52:20|63.72|63.42|63.71|63.41|63.74|63.44|63.71|63.41|6
1732071150000|2024-11-20 02:52:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|4
1732071160000|2024-11-20 02:52:40|63.7|63.4|63.77|63.47|63.78|63.48|63.7|63.4|8
1732071170000|2024-11-20 02:52:50|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|3
1732071180000|2024-11-20 02:53:00|63.77|63.47|63.76|63.46|63.77|63.47|63.76|63.46|6
1732071190000|2024-11-20 02:53:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732071200000|2024-11-20 02:53:20|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732071210000|2024-11-20 02:53:30|63.78|63.48|63.79|63.49|63.8|63.5|63.78|63.48|4
1732071220000|2024-11-20 02:53:40|63.78|63.48|63.77|63.47|63.79|63.49|63.77|63.47|8
1732071230000|2024-11-20 02:53:50|63.76|63.46|63.74|63.44|63.76|63.46|63.74|63.44|3
1732071240000|2024-11-20 02:54:00|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732071250000|2024-11-20 02:54:10|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732071260000|2024-11-20 02:54:20|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|4
1732071270000|2024-11-20 02:54:30|63.69|63.39|63.71|63.41|63.73|63.43|63.69|63.39|6
1732071280000|2024-11-20 02:54:40|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732071290000|2024-11-20 02:54:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1732071300000|2024-11-20 02:55:00|63.7|63.4|63.68|63.38|63.71|63.41|63.68|63.38|7
1732071310000|2024-11-20 02:55:10|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|5
1732071320000|2024-11-20 02:55:20|63.69|63.39|63.78|63.48|63.78|63.48|63.69|63.39|8
1732071330000|2024-11-20 02:55:30|63.76|63.46|63.75|63.45|63.77|63.47|63.75|63.45|3
1732071340000|2024-11-20 02:55:40|63.76|63.46|63.87|63.57|63.87|63.57|63.76|63.46|20
1732071350000|2024-11-20 02:55:50|63.88|63.58|63.9|63.6|63.94|63.64|63.88|63.58|8
1732071360000|2024-11-20 02:56:00|63.91|63.61|64|63.7|64|63.7|63.91|63.61|9
1732071370000|2024-11-20 02:56:10|63.98|63.68|63.93|63.63|64|63.7|63.9|63.6|23
1732071380000|2024-11-20 02:56:20|63.92|63.62|63.91|63.61|63.94|63.64|63.9|63.6|11
1732071390000|2024-11-20 02:56:30|63.9|63.6|63.89|63.59|63.91|63.61|63.89|63.59|6
1732071400000|2024-11-20 02:56:40|63.88|63.58|63.81|63.51|63.88|63.58|63.81|63.51|7
1732071410000|2024-11-20 02:56:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|11
1732071420000|2024-11-20 02:57:00|63.77|63.47|63.78|63.48|63.79|63.49|63.76|63.46|6
1732071430000|2024-11-20 02:57:10|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732071440000|2024-11-20 02:57:20|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732071450000|2024-11-20 02:57:30|63.79|63.49|63.79|63.49|63.79|63.49|63.77|63.47|7
1732071460000|2024-11-20 02:57:40|63.8|63.5|63.78|63.48|63.8|63.5|63.78|63.48|7
1732071470000|2024-11-20 02:57:50|63.79|63.49|63.78|63.48|63.8|63.5|63.78|63.48|6
1732071480000|2024-11-20 02:58:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|7
1732071490000|2024-11-20 02:58:10|63.73|63.43|63.73|63.43|63.74|63.44|63.73|63.43|3
1732071500000|2024-11-20 02:58:20|63.72|63.42|63.71|63.41|63.73|63.43|63.7|63.4|12
1732071510000|2024-11-20 02:58:30|63.7|63.4|63.68|63.38|63.7|63.4|63.67|63.37|6
1732071520000|2024-11-20 02:58:40|63.67|63.37|63.69|63.39|63.69|63.39|63.67|63.37|3
1732071530000|2024-11-20 02:58:50|63.7|63.4|63.71|63.41|63.71|63.41|63.7|63.4|6
1732071540000|2024-11-20 02:59:00|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|7
1732071550000|2024-11-20 02:59:10|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|11
1732071560000|2024-11-20 02:59:20|63.7|63.4|63.67|63.37|63.7|63.4|63.67|63.37|6
1732071570000|2024-11-20 02:59:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732071580000|2024-11-20 02:59:40|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|5
1732071590000|2024-11-20 02:59:50|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|4
1732071600000|2024-11-20 03:00:00|63.7|63.4|63.77|63.47|63.77|63.47|63.7|63.4|12
1732071610000|2024-11-20 03:00:10|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|5
1732071620000|2024-11-20 03:00:20|63.7|63.4|63.65|63.35|63.7|63.4|63.65|63.35|5
1732071630000|2024-11-20 03:00:30|63.64|63.34|63.64|63.34|63.64|63.34|63.62|63.32|5
1732071640000|2024-11-20 03:00:40|63.65|63.35|63.6|63.3|63.65|63.35|63.6|63.3|4
1732071650000|2024-11-20 03:00:50|63.59|63.29|63.57|63.27|63.59|63.29|63.56|63.26|4
1732071660000|2024-11-20 03:01:00|63.58|63.28|63.5|63.2|63.58|63.28|63.5|63.2|9
1732071670000|2024-11-20 03:01:10|63.52|63.22|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071680000|2024-11-20 03:01:20|63.5|63.2|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071690000|2024-11-20 03:01:30|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732071700000|2024-11-20 03:01:40|63.48|63.18|63.44|63.14|63.48|63.18|63.44|63.14|3
1732071710000|2024-11-20 03:01:50|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732071720000|2024-11-20 03:02:00|63.41|63.11|63.46|63.16|63.46|63.16|63.41|63.11|7
1732071730000|2024-11-20 03:02:10|63.47|63.17|63.5|63.2|63.51|63.21|63.47|63.17|8
1732071740000|2024-11-20 03:02:20|63.49|63.19|63.47|63.17|63.49|63.19|63.45|63.15|10
1732071750000|2024-11-20 03:02:30|63.49|63.19|63.54|63.24|63.55|63.25|63.49|63.19|9
1732071760000|2024-11-20 03:02:40|63.53|63.23|63.46|63.16|63.53|63.23|63.46|63.16|11
1732071770000|2024-11-20 03:02:50|63.47|63.17|63.38|63.08|63.49|63.19|63.37|63.07|11
1732071780000|2024-11-20 03:03:00|63.41|63.11|63.44|63.14|63.44|63.14|63.39|63.09|9
1732071790000|2024-11-20 03:03:10|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732071800000|2024-11-20 03:03:20|63.46|63.16|63.54|63.24|63.54|63.24|63.46|63.16|11
1732071810000|2024-11-20 03:03:30|63.53|63.23|63.41|63.11|63.53|63.23|63.41|63.11|13
1732071830000|2024-11-20 03:03:50|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|3
1732071840000|2024-11-20 03:04:00|63.39|63.09|63.41|63.11|63.43|63.13|63.39|63.09|6
1732071850000|2024-11-20 03:04:10|63.42|63.12|63.39|63.09|63.42|63.12|63.38|63.08|7
1732071860000|2024-11-20 03:04:20|63.4|63.1|63.31|63.01|63.4|63.1|63.3|63|13
1732071870000|2024-11-20 03:04:30|63.32|63.02|63.29|62.99|63.32|63.02|63.29|62.99|5
1732071880000|2024-11-20 03:04:40|63.28|62.98|63.32|63.02|63.32|63.02|63.27|62.97|6
1732071890000|2024-11-20 03:04:50|63.33|63.03|63.29|62.99|63.33|63.03|63.28|62.98|15
1732071900000|2024-11-20 03:05:00|63.3|63|63.19|62.89|63.3|63|63.19|62.89|9
1732071910000|2024-11-20 03:05:10|63.2|62.9|63.22|62.92|63.22|62.92|63.2|62.9|3
1732071920000|2024-11-20 03:05:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1732071930000|2024-11-20 03:05:30|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|4
1732071940000|2024-11-20 03:05:40|63.19|62.89|63.19|62.89|63.2|62.9|63.19|62.89|3
1732071950000|2024-11-20 03:05:50|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|3
1732071960000|2024-11-20 03:06:00|63.17|62.87|63.2|62.9|63.2|62.9|63.17|62.87|4
1732071970000|2024-11-20 03:06:10|63.21|62.91|63.16|62.86|63.21|62.91|63.16|62.86|8
1732071980000|2024-11-20 03:06:20|63.15|62.85|63.18|62.88|63.18|62.88|63.14|62.84|6
1732071990000|2024-11-20 03:06:30|63.19|62.89|63.21|62.91|63.24|62.94|63.19|62.89|7
1732072000000|2024-11-20 03:06:40|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|5
1732072010000|2024-11-20 03:06:50|63.18|62.88|63.16|62.86|63.19|62.89|63.16|62.86|5
1732072020000|2024-11-20 03:07:00|63.17|62.87|63.1|62.8|63.18|62.88|63.1|62.8|7
1732072030000|2024-11-20 03:07:10|63.12|62.82|63.07|62.77|63.13|62.83|63.07|62.77|6
1732072040000|2024-11-20 03:07:20|63.06|62.76|63.09|62.79|63.09|62.79|63.05|62.75|7
1732072050000|2024-11-20 03:07:30|63.08|62.78|63.07|62.77|63.08|62.78|63.05|62.75|6
1732072060000|2024-11-20 03:07:40|63.05|62.75|63.08|62.78|63.08|62.78|63.05|62.75|4
1732072070000|2024-11-20 03:07:50|63.06|62.76|63.05|62.75|63.08|62.78|63.04|62.74|7
1732072080000|2024-11-20 03:08:00|63.07|62.77|63.2|62.9|63.2|62.9|63.07|62.77|4
1732072090000|2024-11-20 03:08:10|63.21|62.91|63.21|62.91|63.23|62.93|63.21|62.91|7
1732072100000|2024-11-20 03:08:20|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|4
1732072110000|2024-11-20 03:08:30|63.2|62.9|63.21|62.91|63.23|62.93|63.2|62.9|7
1732072120000|2024-11-20 03:08:40|63.2|62.9|63.18|62.88|63.2|62.9|63.17|62.87|6
1732072130000|2024-11-20 03:08:50|63.19|62.89|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072140000|2024-11-20 03:09:00|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732072150000|2024-11-20 03:09:10|63.17|62.87|63.19|62.89|63.19|62.89|63.16|62.86|5
1732072160000|2024-11-20 03:09:20|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072170000|2024-11-20 03:09:30|63.18|62.88|63.24|62.94|63.24|62.94|63.18|62.88|6
1732072180000|2024-11-20 03:09:40|63.27|62.97|63.27|62.97|63.27|62.97|63.25|62.95|5
1732072190000|2024-11-20 03:09:50|63.29|62.99|63.32|63.02|63.32|63.02|63.29|62.99|3
1732072200000|2024-11-20 03:10:00|63.33|63.03|63.27|62.97|63.37|63.07|63.27|62.97|11
1732072210000|2024-11-20 03:10:10|63.25|62.95|63.22|62.92|63.25|62.95|63.2|62.9|9
1732072220000|2024-11-20 03:10:20|63.23|62.93|63.25|62.95|63.28|62.98|63.23|62.93|8
1732072230000|2024-11-20 03:10:30|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|4
1732072240000|2024-11-20 03:10:40|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1732072250000|2024-11-20 03:10:50|63.23|62.93|63.22|62.92|63.23|62.93|63.19|62.89|6
1732072260000|2024-11-20 03:11:00|63.21|62.91|63.25|62.95|63.25|62.95|63.2|62.9|5
1732072270000|2024-11-20 03:11:10|63.24|62.94|63.26|62.96|63.27|62.97|63.22|62.92|6
1732072280000|2024-11-20 03:11:20|63.29|62.99|63.3|63|63.31|63.01|63.29|62.99|4
1732072290000|2024-11-20 03:11:30|63.28|62.98|63.33|63.03|63.33|63.03|63.28|62.98|4
1732072300000|2024-11-20 03:11:40|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|4
1732072310000|2024-11-20 03:11:50|63.35|63.05|63.37|63.07|63.37|63.07|63.35|63.05|2
1732072320000|2024-11-20 03:12:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|4
1732072330000|2024-11-20 03:12:10|63.41|63.11|63.36|63.06|63.41|63.11|63.36|63.06|3
1732072340000|2024-11-20 03:12:20|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|4
1732072360000|2024-11-20 03:12:40|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732072370000|2024-11-20 03:12:50|63.42|63.12|63.41|63.11|63.43|63.13|63.4|63.1|6
1732072380000|2024-11-20 03:13:00|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732072390000|2024-11-20 03:13:10|63.42|63.12|63.47|63.17|63.47|63.17|63.42|63.12|3
1732072400000|2024-11-20 03:13:20|63.48|63.18|63.51|63.21|63.51|63.21|63.48|63.18|3
1732072410000|2024-11-20 03:13:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732072420000|2024-11-20 03:13:40|63.51|63.21|63.5|63.2|63.51|63.21|63.49|63.19|6
1732072430000|2024-11-20 03:13:50|63.49|63.19|63.5|63.2|63.5|63.2|63.49|63.19|2
1732072440000|2024-11-20 03:14:00|63.49|63.19|63.5|63.2|63.51|63.21|63.49|63.19|5
1732072450000|2024-11-20 03:14:10|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732072460000|2024-11-20 03:14:20|63.47|63.17|63.44|63.14|63.47|63.17|63.44|63.14|4
1732072470000|2024-11-20 03:14:30|63.43|63.13|63.39|63.09|63.43|63.13|63.37|63.07|7
1732072480000|2024-11-20 03:14:40|63.42|63.12|63.39|63.09|63.42|63.12|63.39|63.09|4
1732072490000|2024-11-20 03:14:50|63.38|63.08|63.32|63.02|63.38|63.08|63.32|63.02|6
1732072500000|2024-11-20 03:15:00|63.41|63.11|63.34|63.04|63.41|63.11|63.34|63.04|10
1732072510000|2024-11-20 03:15:10|63.33|63.03|63.31|63.01|63.33|63.03|63.29|62.99|13
1732072520000|2024-11-20 03:15:20|63.32|63.02|63.37|63.07|63.37|63.07|63.32|63.02|8
1732072530000|2024-11-20 03:15:30|63.38|63.08|63.33|63.03|63.38|63.08|63.33|63.03|8
1732072540000|2024-11-20 03:15:40|63.32|63.02|63.28|62.98|63.34|63.04|63.27|62.97|10
1732072550000|2024-11-20 03:15:50|63.27|62.97|63.25|62.95|63.27|62.97|63.25|62.95|7
1732072560000|2024-11-20 03:16:00|63.26|62.96|63.26|62.96|63.26|62.96|63.24|62.94|11
1732072570000|2024-11-20 03:16:10|63.25|62.95|63.25|62.95|63.26|62.96|63.21|62.91|9
1732072580000|2024-11-20 03:16:20|63.26|62.96|63.25|62.95|63.36|63.06|63.25|62.95|19
1732072590000|2024-11-20 03:16:30|63.23|62.93|63.25|62.95|63.26|62.96|63.23|62.93|4
1732072600000|2024-11-20 03:16:40|63.28|62.98|63.28|62.98|63.32|63.02|63.26|62.96|17
1732072610000|2024-11-20 03:16:50|63.29|62.99|63.29|62.99|63.29|62.99|63.24|62.94|16
1732072620000|2024-11-20 03:17:00|63.3|63|63.27|62.97|63.33|63.03|63.27|62.97|6
1732072630000|2024-11-20 03:17:10|63.26|62.96|63.33|63.03|63.33|63.03|63.23|62.93|12
1732072640000|2024-11-20 03:17:20|63.34|63.04|63.42|63.12|63.44|63.14|63.34|63.04|14
1732072650000|2024-11-20 03:17:30|63.41|63.11|63.3|63|63.41|63.11|63.3|63|9
1732072660000|2024-11-20 03:17:40|63.33|63.03|63.3|63|63.34|63.04|63.27|62.97|14
1732072670000|2024-11-20 03:17:50|63.29|62.99|63.27|62.97|63.29|62.99|63.24|62.94|9
1732072680000|2024-11-20 03:18:00|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|6
1732072690000|2024-11-20 03:18:10|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|6
1732072700000|2024-11-20 03:18:20|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|4
1732072710000|2024-11-20 03:18:30|63.24|62.94|63.18|62.88|63.24|62.94|63.15|62.85|10
1732072720000|2024-11-20 03:18:40|63.19|62.89|63.17|62.87|63.19|62.89|63.16|62.86|9
1732072730000|2024-11-20 03:18:50|63.18|62.88|63.16|62.86|63.22|62.92|63.15|62.85|11
1732072740000|2024-11-20 03:19:00|63.15|62.85|63.06|62.76|63.16|62.86|63.05|62.75|19
1732072750000|2024-11-20 03:19:10|63.07|62.77|63.05|62.75|63.12|62.82|63.05|62.75|14
1732072760000|2024-11-20 03:19:20|63.06|62.76|63.04|62.74|63.06|62.76|62.96|62.66|15
1732072770000|2024-11-20 03:19:30|63.03|62.73|62.98|62.68|63.09|62.79|62.98|62.68|17
1732072780000|2024-11-20 03:19:40|63.05|62.75|63.1|62.8|63.1|62.8|63.05|62.75|14
1732072790000|2024-11-20 03:19:50|63.09|62.79|63.05|62.75|63.09|62.79|63.05|62.75|7
1732072800000|2024-11-20 03:20:00|63.04|62.74|63.03|62.73|63.04|62.74|63.02|62.72|8
1732072810000|2024-11-20 03:20:10|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|5
1732072820000|2024-11-20 03:20:20|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|3
1732072830000|2024-11-20 03:20:30|63.05|62.75|63|62.7|63.08|62.78|63|62.7|8
1732072840000|2024-11-20 03:20:40|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|11
1732072850000|2024-11-20 03:20:50|63.01|62.71|62.98|62.68|63.03|62.73|62.98|62.68|10
1732072860000|2024-11-20 03:21:00|62.99|62.69|62.98|62.68|63.05|62.75|62.98|62.68|12
1732072870000|2024-11-20 03:21:10|62.99|62.69|63.01|62.71|63.05|62.75|62.98|62.68|13
1732072880000|2024-11-20 03:21:20|63|62.7|63.03|62.73|63.03|62.73|62.98|62.68|13
1732072890000|2024-11-20 03:21:30|63.02|62.72|62.93|62.63|63.02|62.72|62.93|62.63|17
1732072900000|2024-11-20 03:21:40|62.96|62.66|62.92|62.62|62.96|62.66|62.92|62.62|11
1732072910000|2024-11-20 03:21:50|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|7
1732072920000|2024-11-20 03:22:00|62.93|62.63|62.91|62.61|62.93|62.63|62.91|62.61|3
1732072930000|2024-11-20 03:22:10|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732072940000|2024-11-20 03:22:20|62.93|62.63|62.95|62.65|62.97|62.67|62.93|62.63|11
1732072950000|2024-11-20 03:22:30|62.94|62.64|62.97|62.67|62.97|62.67|62.94|62.64|6
1732072960000|2024-11-20 03:22:40|62.98|62.68|63.03|62.73|63.04|62.74|62.97|62.67|8
1732072970000|2024-11-20 03:22:50|63.02|62.72|62.98|62.68|63.02|62.72|62.97|62.67|7
1732072980000|2024-11-20 03:23:00|63|62.7|62.96|62.66|63.03|62.73|62.95|62.65|10
1732072990000|2024-11-20 03:23:10|62.98|62.68|63.03|62.73|63.05|62.75|62.95|62.65|15
1732073000000|2024-11-20 03:23:20|63.02|62.72|62.99|62.69|63.04|62.74|62.99|62.69|5
1732073010000|2024-11-20 03:23:30|63|62.7|62.94|62.64|63|62.7|62.94|62.64|11
1732073020000|2024-11-20 03:23:40|62.95|62.65|62.91|62.61|62.96|62.66|62.91|62.61|6
1732073030000|2024-11-20 03:23:50|62.92|62.62|62.92|62.62|62.94|62.64|62.92|62.62|7
1732073040000|2024-11-20 03:24:00|62.91|62.61|62.93|62.63|62.94|62.64|62.91|62.61|7
1732073050000|2024-11-20 03:24:10|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|5
1732073060000|2024-11-20 03:24:20|62.96|62.66|62.96|62.66|62.98|62.68|62.95|62.65|8
1732073070000|2024-11-20 03:24:30|62.95|62.65|62.98|62.68|63|62.7|62.92|62.62|19
1732073080000|2024-11-20 03:24:40|62.97|62.67|63|62.7|63.01|62.71|62.97|62.67|6
1732073090000|2024-11-20 03:24:50|63.01|62.71|63.02|62.72|63.03|62.73|63.01|62.71|3
1732073100000|2024-11-20 03:25:00|63.01|62.71|62.92|62.62|63.01|62.71|62.92|62.62|8
1732073110000|2024-11-20 03:25:10|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073120000|2024-11-20 03:25:20|62.94|62.64|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073130000|2024-11-20 03:25:30|62.93|62.63|62.94|62.64|62.95|62.65|62.92|62.62|8
1732073140000|2024-11-20 03:25:40|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|4
1732073150000|2024-11-20 03:25:50|62.95|62.65|62.95|62.65|62.95|62.65|62.93|62.63|7
1732073160000|2024-11-20 03:26:00|62.94|62.64|62.95|62.65|62.99|62.69|62.94|62.64|11
1732073170000|2024-11-20 03:26:10|62.96|62.66|63.02|62.72|63.02|62.72|62.95|62.65|7
1732073180000|2024-11-20 03:26:20|63.01|62.71|62.96|62.66|63.01|62.71|62.94|62.64|19
1732073190000|2024-11-20 03:26:30|62.97|62.67|62.97|62.67|62.97|62.67|62.96|62.66|5
1732073200000|2024-11-20 03:26:40|62.98|62.68|63|62.7|63.01|62.71|62.98|62.68|4
1732073210000|2024-11-20 03:26:50|63.01|62.71|63.03|62.73|63.05|62.75|63.01|62.71|5
1732073220000|2024-11-20 03:27:00|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|6
1732073230000|2024-11-20 03:27:10|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1732073240000|2024-11-20 03:27:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|3
1732073250000|2024-11-20 03:27:30|63.05|62.75|63.03|62.73|63.06|62.76|63.03|62.73|7
1732073260000|2024-11-20 03:27:40|63.02|62.72|63.03|62.73|63.03|62.73|63|62.7|4
1732073270000|2024-11-20 03:27:50|63.02|62.72|63.01|62.71|63.03|62.73|63.01|62.71|4
1732073280000|2024-11-20 03:28:00|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|14
1732073290000|2024-11-20 03:28:10|62.99|62.69|62.98|62.68|63.02|62.72|62.97|62.67|9
1732073300000|2024-11-20 03:28:20|62.97|62.67|62.96|62.66|62.97|62.67|62.95|62.65|6
1732073310000|2024-11-20 03:28:30|62.99|62.69|62.97|62.67|63.01|62.71|62.97|62.67|6
1732073320000|2024-11-20 03:28:40|62.96|62.66|62.98|62.68|62.99|62.69|62.96|62.66|6
1732073330000|2024-11-20 03:28:50|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|3
1732073340000|2024-11-20 03:29:00|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|8
1732073350000|2024-11-20 03:29:10|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732073360000|2024-11-20 03:29:20|62.96|62.66|62.96|62.66|62.97|62.67|62.96|62.66|3
1732073370000|2024-11-20 03:29:30|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|5
1732073380000|2024-11-20 03:29:40|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|4
1732073410000|2024-11-20 03:30:10|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|5
1732073420000|2024-11-20 03:30:20|62.82|62.52|62.83|62.53|62.84|62.54|62.81|62.51|7
1732073430000|2024-11-20 03:30:30|62.82|62.52|62.76|62.46|62.82|62.52|62.76|62.46|5
1732073440000|2024-11-20 03:30:40|62.74|62.44|62.65|62.35|62.74|62.44|62.63|62.33|11
1732073450000|2024-11-20 03:30:50|62.67|62.37|62.69|62.39|62.71|62.41|62.66|62.36|8
1732073460000|2024-11-20 03:31:00|62.7|62.4|62.79|62.49|62.79|62.49|62.7|62.4|12
1732073470000|2024-11-20 03:31:10|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732073480000|2024-11-20 03:31:20|62.8|62.5|62.78|62.48|62.8|62.5|62.76|62.46|9
1732073490000|2024-11-20 03:31:30|62.77|62.47|62.71|62.41|62.77|62.47|62.71|62.41|6
1732073500000|2024-11-20 03:31:40|62.72|62.42|62.71|62.41|62.72|62.42|62.68|62.38|7
1732073510000|2024-11-20 03:31:50|62.72|62.42|62.72|62.42|62.75|62.45|62.72|62.42|7
1732073520000|2024-11-20 03:32:00|62.7|62.4|62.72|62.42|62.72|62.42|62.7|62.4|3
1732073530000|2024-11-20 03:32:10|62.74|62.44|62.75|62.45|62.75|62.45|62.74|62.44|2
1732073540000|2024-11-20 03:32:20|62.73|62.43|62.7|62.4|62.73|62.43|62.7|62.4|3
1732073550000|2024-11-20 03:32:30|62.67|62.37|62.72|62.42|62.72|62.42|62.67|62.37|6
1732073560000|2024-11-20 03:32:40|62.73|62.43|62.72|62.42|62.73|62.43|62.72|62.42|4
1732073570000|2024-11-20 03:32:50|62.73|62.43|62.7|62.4|62.73|62.43|62.69|62.39|6
1732073580000|2024-11-20 03:33:00|62.71|62.41|62.7|62.4|62.71|62.41|62.67|62.37|6
1732073590000|2024-11-20 03:33:10|62.71|62.41|62.72|62.42|62.73|62.43|62.7|62.4|5
1732073600000|2024-11-20 03:33:20|62.71|62.41|62.65|62.35|62.71|62.41|62.63|62.33|8
1732073610000|2024-11-20 03:33:30|62.64|62.34|62.59|62.29|62.64|62.34|62.59|62.29|5
1732073620000|2024-11-20 03:33:40|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|4
1732073630000|2024-11-20 03:33:50|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|2
1732073640000|2024-11-20 03:34:00|62.57|62.27|62.52|62.22|62.57|62.27|62.52|62.22|6
1732073650000|2024-11-20 03:34:10|62.51|62.21|62.49|62.19|62.51|62.21|62.49|62.19|3
1732073660000|2024-11-20 03:34:20|62.5|62.2|62.49|62.19|62.53|62.23|62.49|62.19|8
1732073670000|2024-11-20 03:34:30|62.48|62.18|62.49|62.19|62.5|62.2|62.47|62.17|6
1732073680000|2024-11-20 03:34:40|62.5|62.2|62.49|62.19|62.51|62.21|62.49|62.19|4
1732073690000|2024-11-20 03:34:50|62.48|62.18|62.39|62.09|62.48|62.18|62.39|62.09|7
1732073700000|2024-11-20 03:35:00|62.38|62.08|62.42|62.12|62.42|62.12|62.38|62.08|6
1732073710000|2024-11-20 03:35:10|62.43|62.13|62.59|62.29|62.6|62.3|62.43|62.13|11
1732073720000|2024-11-20 03:35:20|62.58|62.28|62.59|62.29|62.59|62.29|62.57|62.27|5
1732073730000|2024-11-20 03:35:30|62.61|62.31|62.58|62.28|62.61|62.31|62.58|62.28|4
1732073740000|2024-11-20 03:35:40|62.59|62.29|62.56|62.26|62.6|62.3|62.56|62.26|5
1732073750000|2024-11-20 03:35:50|62.55|62.25|62.52|62.22|62.56|62.26|62.52|62.22|7
1732073760000|2024-11-20 03:36:00|62.51|62.21|62.42|62.12|62.51|62.21|62.42|62.12|8
1732073770000|2024-11-20 03:36:10|62.39|62.09|62.4|62.1|62.4|62.1|62.37|62.07|5
1732073780000|2024-11-20 03:36:20|62.39|62.09|62.38|62.08|62.39|62.09|62.37|62.07|4
1732073790000|2024-11-20 03:36:30|62.37|62.07|62.43|62.13|62.43|62.13|62.37|62.07|9
1732073800000|2024-11-20 03:36:40|62.46|62.16|62.42|62.12|62.46|62.16|62.42|62.12|5
1732073810000|2024-11-20 03:36:50|62.43|62.13|62.47|62.17|62.47|62.17|62.43|62.13|3
1732073820000|2024-11-20 03:37:00|62.5|62.2|62.58|62.28|62.58|62.28|62.48|62.18|11
1732073830000|2024-11-20 03:37:10|62.56|62.26|62.63|62.33|62.63|62.33|62.56|62.26|8
1732073840000|2024-11-20 03:37:20|62.66|62.36|62.66|62.36|62.66|62.36|62.62|62.32|8
1732073850000|2024-11-20 03:37:30|62.68|62.38|62.68|62.38|62.68|62.38|62.66|62.36|6
1732073860000|2024-11-20 03:37:40|62.69|62.39|62.72|62.42|62.72|62.42|62.68|62.38|4
1732073870000|2024-11-20 03:37:50|62.74|62.44|62.72|62.42|62.77|62.47|62.72|62.42|7
1732073880000|2024-11-20 03:38:00|62.74|62.44|62.78|62.48|62.79|62.49|62.74|62.44|7
1732073890000|2024-11-20 03:38:10|62.77|62.47|62.76|62.46|62.78|62.48|62.75|62.45|7
1732073900000|2024-11-20 03:38:20|62.77|62.47|62.75|62.45|62.77|62.47|62.74|62.44|6
1732073910000|2024-11-20 03:38:30|62.74|62.44|62.79|62.49|62.8|62.5|62.74|62.44|6
1732073920000|2024-11-20 03:38:40|62.78|62.48|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073930000|2024-11-20 03:38:50|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|6
1732073940000|2024-11-20 03:39:00|62.82|62.52|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073950000|2024-11-20 03:39:10|62.8|62.5|62.83|62.53|62.85|62.55|62.8|62.5|7
1732073960000|2024-11-20 03:39:20|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|4
1732073970000|2024-11-20 03:39:30|62.86|62.56|62.83|62.53|62.86|62.56|62.83|62.53|4
1732073980000|2024-11-20 03:39:40|62.84|62.54|62.83|62.53|62.84|62.54|62.83|62.53|2
1732073990000|2024-11-20 03:39:50|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|2
1732074000000|2024-11-20 03:40:00|62.86|62.56|62.84|62.54|62.88|62.58|62.84|62.54|9
1732074010000|2024-11-20 03:40:10|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|3
1732074020000|2024-11-20 03:40:20|62.86|62.56|62.93|62.63|62.93|62.63|62.86|62.56|6
1732074030000|2024-11-20 03:40:30|62.92|62.62|62.89|62.59|62.92|62.62|62.88|62.58|6
1732074040000|2024-11-20 03:40:40|62.87|62.57|62.87|62.57|62.88|62.58|62.86|62.56|5
1732074050000|2024-11-20 03:40:50|62.86|62.56|62.86|62.56|62.86|62.56|62.84|62.54|4
1732074060000|2024-11-20 03:41:00|62.87|62.57|62.95|62.65|62.95|62.65|62.87|62.57|7
1732074070000|2024-11-20 03:41:10|62.94|62.64|62.97|62.67|62.99|62.69|62.94|62.64|7
1732074080000|2024-11-20 03:41:20|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|7
1732074090000|2024-11-20 03:41:30|63|62.7|63.04|62.74|63.04|62.74|63|62.7|5
1732074100000|2024-11-20 03:41:40|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074110000|2024-11-20 03:41:50|63.06|62.76|63.05|62.75|63.06|62.76|63.03|62.73|6
1732074120000|2024-11-20 03:42:00|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074130000|2024-11-20 03:42:10|63.08|62.78|63.05|62.75|63.08|62.78|63.05|62.75|6
1732074140000|2024-11-20 03:42:20|63.06|62.76|63.1|62.8|63.1|62.8|63.06|62.76|4
1732074150000|2024-11-20 03:42:30|63.11|62.81|63.07|62.77|63.12|62.82|63.06|62.76|9
1732074160000|2024-11-20 03:42:40|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|3
1732074170000|2024-11-20 03:42:50|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732074180000|2024-11-20 03:43:00|63.11|62.81|63.11|62.81|63.11|62.81|63.1|62.8|3
1732074190000|2024-11-20 03:43:10|63.12|62.82|63.13|62.83|63.14|62.84|63.11|62.81|10
1732074200000|2024-11-20 03:43:20|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732074210000|2024-11-20 03:43:30|63.13|62.83|63.11|62.81|63.14|62.84|63.11|62.81|6
1732074220000|2024-11-20 03:43:40|63.12|62.82|63.18|62.88|63.18|62.88|63.12|62.82|13
1732074230000|2024-11-20 03:43:50|63.17|62.87|63.18|62.88|63.18|62.88|63.16|62.86|6
1732074240000|2024-11-20 03:44:00|63.16|62.86|63.2|62.9|63.21|62.91|63.16|62.86|12
1732074250000|2024-11-20 03:44:10|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|8
1732074260000|2024-11-20 03:44:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|6
1732074270000|2024-11-20 03:44:30|63.19|62.89|63.17|62.87|63.19|62.89|63.15|62.85|11
1732074280000|2024-11-20 03:44:40|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732074290000|2024-11-20 03:44:50|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1732074300000|2024-11-20 03:45:00|63.18|62.88|63.17|62.87|63.19|62.89|63.16|62.86|11
1732074310000|2024-11-20 03:45:10|63.16|62.86|63.2|62.9|63.2|62.9|63.15|62.85|9
1732074320000|2024-11-20 03:45:20|63.22|62.92|63.29|62.99|63.29|62.99|63.22|62.92|5
1732074330000|2024-11-20 03:45:30|63.28|62.98|63.25|62.95|63.29|62.99|63.24|62.94|7
1732074340000|2024-11-20 03:45:40|63.26|62.96|63.27|62.97|63.28|62.98|63.26|62.96|4
1732074350000|2024-11-20 03:45:50|63.28|62.98|63.27|62.97|63.28|62.98|63.27|62.97|2
1732074360000|2024-11-20 03:46:00|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732074370000|2024-11-20 03:46:10|63.23|62.93|63.27|62.97|63.28|62.98|63.22|62.92|7
1732074380000|2024-11-20 03:46:20|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|8
1732074390000|2024-11-20 03:46:30|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732074400000|2024-11-20 03:46:40|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|13
1732074410000|2024-11-20 03:46:50|63.27|62.97|63.26|62.96|63.27|62.97|63.26|62.96|2
1732074420000|2024-11-20 03:47:00|63.25|62.95|63.23|62.93|63.25|62.95|63.19|62.89|13
1732074430000|2024-11-20 03:47:10|63.22|62.92|63.25|62.95|63.25|62.95|63.22|62.92|8
1732074440000|2024-11-20 03:47:20|63.24|62.94|63.2|62.9|63.24|62.94|63.2|62.9|5
1732074450000|2024-11-20 03:47:30|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|9
1732074460000|2024-11-20 03:47:40|63.2|62.9|63.27|62.97|63.27|62.97|63.2|62.9|6
1732074470000|2024-11-20 03:47:50|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|3
1732074480000|2024-11-20 03:48:00|63.25|62.95|63.26|62.96|63.26|62.96|63.24|62.94|4
1732074490000|2024-11-20 03:48:10|63.25|62.95|63.29|62.99|63.29|62.99|63.25|62.95|9
1732074500000|2024-11-20 03:48:20|63.3|63|63.28|62.98|63.3|63|63.25|62.95|8
1732074520000|2024-11-20 03:48:40|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|7
1732074530000|2024-11-20 03:48:50|63.28|62.98|63.25|62.95|63.29|62.99|63.25|62.95|10
1732074540000|2024-11-20 03:49:00|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|11
1732074550000|2024-11-20 03:49:10|63.27|62.97|63.29|62.99|63.29|62.99|63.27|62.97|3
1732074560000|2024-11-20 03:49:20|63.3|63|63.34|63.04|63.34|63.04|63.3|63|14
1732074570000|2024-11-20 03:49:30|63.35|63.05|63.38|63.08|63.38|63.08|63.34|63.04|5
1732074580000|2024-11-20 03:49:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732074590000|2024-11-20 03:49:50|63.37|63.07|63.39|63.09|63.39|63.09|63.37|63.07|9
1732074600000|2024-11-20 03:50:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|5
1732074610000|2024-11-20 03:50:10|63.41|63.11|63.4|63.1|63.41|63.11|63.37|63.07|8
1732074620000|2024-11-20 03:50:20|63.39|63.09|63.43|63.13|63.44|63.14|63.38|63.08|13
1732074630000|2024-11-20 03:50:30|63.44|63.14|63.39|63.09|63.44|63.14|63.39|63.09|9
1732074640000|2024-11-20 03:50:40|63.38|63.08|63.41|63.11|63.43|63.13|63.38|63.08|10
1732074650000|2024-11-20 03:50:50|63.42|63.12|63.44|63.14|63.44|63.14|63.41|63.11|6
1732074660000|2024-11-20 03:51:00|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732074670000|2024-11-20 03:51:10|63.44|63.14|63.44|63.14|63.44|63.14|63.43|63.13|3
1732074680000|2024-11-20 03:51:20|63.43|63.13|63.4|63.1|63.43|63.13|63.39|63.09|6
1732074690000|2024-11-20 03:51:30|63.41|63.11|63.41|63.11|63.41|63.11|63.4|63.1|3
1732074700000|2024-11-20 03:51:40|63.42|63.12|63.45|63.15|63.45|63.15|63.41|63.11|6
1732074710000|2024-11-20 03:51:50|63.44|63.14|63.46|63.16|63.47|63.17|63.44|63.14|5
1732074720000|2024-11-20 03:52:00|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|4
1732074730000|2024-11-20 03:52:10|63.45|63.15|63.44|63.14|63.45|63.15|63.41|63.11|5
1732074740000|2024-11-20 03:52:20|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|2
1732074750000|2024-11-20 03:52:30|63.44|63.14|63.41|63.11|63.44|63.14|63.41|63.11|4
1732074760000|2024-11-20 03:52:40|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732074770000|2024-11-20 03:52:50|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|2
1732074780000|2024-11-20 03:53:00|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732074790000|2024-11-20 03:53:10|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732074800000|2024-11-20 03:53:20|63.4|63.1|63.38|63.08|63.4|63.1|63.38|63.08|5
1732074810000|2024-11-20 03:53:30|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|6
1732074820000|2024-11-20 03:53:40|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732074830000|2024-11-20 03:53:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732074840000|2024-11-20 03:54:00|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|5
1732074850000|2024-11-20 03:54:10|63.34|63.04|63.34|63.04|63.36|63.06|63.33|63.03|6
1732074860000|2024-11-20 03:54:20|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|3
1732074870000|2024-11-20 03:54:30|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|2
1732074880000|2024-11-20 03:54:40|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1732074890000|2024-11-20 03:54:50|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732074900000|2024-11-20 03:55:00|63.35|63.05|63.36|63.06|63.36|63.06|63.34|63.04|4
1732074910000|2024-11-20 03:55:10|63.35|63.05|63.32|63.02|63.35|63.05|63.32|63.02|6
1732074920000|2024-11-20 03:55:20|63.31|63.01|63.35|63.05|63.36|63.06|63.31|63.01|6
1732074930000|2024-11-20 03:55:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732074940000|2024-11-20 03:55:40|63.36|63.06|63.35|63.05|63.36|63.06|63.35|63.05|2
1732074950000|2024-11-20 03:55:50|63.36|63.06|63.39|63.09|63.39|63.09|63.36|63.06|4
1732074960000|2024-11-20 03:56:00|63.37|63.07|63.39|63.09|63.41|63.11|63.37|63.07|7
1732074970000|2024-11-20 03:56:10|63.4|63.1|63.38|63.08|63.41|63.11|63.38|63.08|7
1732074980000|2024-11-20 03:56:20|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732074990000|2024-11-20 03:56:30|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732075010000|2024-11-20 03:56:50|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732075020000|2024-11-20 03:57:00|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732075030000|2024-11-20 03:57:10|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732075060000|2024-11-20 03:57:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732075070000|2024-11-20 03:57:50|63.39|63.09|63.44|63.14|63.44|63.14|63.39|63.09|9
1732075080000|2024-11-20 03:58:00|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|3
1732075090000|2024-11-20 03:58:10|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732075100000|2024-11-20 03:58:20|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|6
1732075110000|2024-11-20 03:58:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|4
1732075120000|2024-11-20 03:58:40|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|5
1732075130000|2024-11-20 03:58:50|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732075140000|2024-11-20 03:59:00|63.45|63.15|63.41|63.11|63.45|63.15|63.41|63.11|4
1732075150000|2024-11-20 03:59:10|63.4|63.1|63.4|63.1|63.41|63.11|63.4|63.1|3
1732075160000|2024-11-20 03:59:20|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|5
1732075170000|2024-11-20 03:59:30|63.4|63.1|63.41|63.11|63.42|63.12|63.4|63.1|6
1732075180000|2024-11-20 03:59:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732075190000|2024-11-20 03:59:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|8
1732075200000|2024-11-20 04:00:00|63.4|63.1|63.4|63.1|63.41|63.11|63.39|63.09|11
1732075210000|2024-11-20 04:00:10|63.41|63.11|63.35|63.05|63.41|63.11|63.35|63.05|7
1732075220000|2024-11-20 04:00:20|63.36|63.06|63.37|63.07|63.37|63.07|63.35|63.05|6
1732075230000|2024-11-20 04:00:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732075240000|2024-11-20 04:00:40|63.36|63.06|63.35|63.05|63.37|63.07|63.35|63.05|6
1732075250000|2024-11-20 04:00:50|63.36|63.06|63.33|63.03|63.37|63.07|63.33|63.03|6
1732075260000|2024-11-20 04:01:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732075270000|2024-11-20 04:01:10|63.31|63.01|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075280000|2024-11-20 04:01:20|63.3|63|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075290000|2024-11-20 04:01:30|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732075300000|2024-11-20 04:01:40|63.29|62.99|63.23|62.93|63.29|62.99|63.23|62.93|11
1732075310000|2024-11-20 04:01:50|63.22|62.92|63.17|62.87|63.22|62.92|63.17|62.87|7
1732075320000|2024-11-20 04:02:00|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|6
1732075330000|2024-11-20 04:02:10|63.12|62.82|63.13|62.83|63.13|62.83|63.1|62.8|5
1732075340000|2024-11-20 04:02:20|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|3
1732075350000|2024-11-20 04:02:30|63.11|62.81|63.1|62.8|63.11|62.81|63.1|62.8|2
1732075360000|2024-11-20 04:02:40|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1732075370000|2024-11-20 04:02:50|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1732075380000|2024-11-20 04:03:00|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|8
1732075390000|2024-11-20 04:03:10|63.13|62.83|63.09|62.79|63.13|62.83|63.09|62.79|5
1732075400000|2024-11-20 04:03:20|63.1|62.8|63.15|62.85|63.15|62.85|63.1|62.8|8
1732075420000|2024-11-20 04:03:40|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732075430000|2024-11-20 04:03:50|63.15|62.85|63.2|62.9|63.2|62.9|63.15|62.85|4
1732075440000|2024-11-20 04:04:00|63.22|62.92|63.2|62.9|63.22|62.92|63.19|62.89|5
1732075450000|2024-11-20 04:04:10|63.19|62.89|63.15|62.85|63.2|62.9|63.15|62.85|11
1732075460000|2024-11-20 04:04:20|63.16|62.86|63.2|62.9|63.2|62.9|63.16|62.86|6
1732075470000|2024-11-20 04:04:30|63.21|62.91|63.19|62.89|63.21|62.91|63.18|62.88|11
1732075480000|2024-11-20 04:04:40|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|7
1732075490000|2024-11-20 04:04:50|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|5
1732075500000|2024-11-20 04:05:00|63.16|62.86|63.11|62.81|63.16|62.86|63.11|62.81|5
1732075510000|2024-11-20 04:05:10|63.1|62.8|63.09|62.79|63.12|62.82|63.09|62.79|10
1732075520000|2024-11-20 04:05:20|63.1|62.8|63.04|62.74|63.1|62.8|63.04|62.74|5
1732075530000|2024-11-20 04:05:30|63.03|62.73|63.03|62.73|63.03|62.73|63.02|62.72|3
1732075540000|2024-11-20 04:05:40|63.04|62.74|63.04|62.74|63.05|62.75|63.03|62.73|11
1732075550000|2024-11-20 04:05:50|63.03|62.73|63|62.7|63.03|62.73|62.99|62.69|6
1732075560000|2024-11-20 04:06:00|62.99|62.69|63.01|62.71|63.01|62.71|62.99|62.69|3
1732075570000|2024-11-20 04:06:10|63.02|62.72|63.02|62.72|63.02|62.72|63.02|62.72|1
1732075580000|2024-11-20 04:06:20|63.04|62.74|63.06|62.76|63.09|62.79|63.04|62.74|5
1732075590000|2024-11-20 04:06:30|63.07|62.77|63.06|62.76|63.08|62.78|63.06|62.76|4
1732075600000|2024-11-20 04:06:40|63.05|62.75|63.05|62.75|63.05|62.75|63.04|62.74|3
1732075610000|2024-11-20 04:06:50|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|3
1732075620000|2024-11-20 04:07:00|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732075630000|2024-11-20 04:07:10|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075640000|2024-11-20 04:07:20|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075650000|2024-11-20 04:07:30|63.01|62.71|63|62.7|63.01|62.71|63|62.7|4
1732075670000|2024-11-20 04:07:50|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075680000|2024-11-20 04:08:00|62.99|62.69|62.93|62.63|62.99|62.69|62.92|62.62|11
1732075690000|2024-11-20 04:08:10|62.94|62.64|63|62.7|63|62.7|62.94|62.64|7
1732075700000|2024-11-20 04:08:20|63.01|62.71|63.02|62.72|63.02|62.72|63.01|62.71|2
1732075710000|2024-11-20 04:08:30|63.03|62.73|63.07|62.77|63.08|62.78|63.03|62.73|7
1732075720000|2024-11-20 04:08:40|63.08|62.78|63.09|62.79|63.09|62.79|63.06|62.76|6
1732075730000|2024-11-20 04:08:50|63.1|62.8|63.07|62.77|63.1|62.8|63.07|62.77|4
1732075740000|2024-11-20 04:09:00|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|4
1732075750000|2024-11-20 04:09:10|63.08|62.78|63.06|62.76|63.08|62.78|63.06|62.76|3
1732075760000|2024-11-20 04:09:20|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|2
1732075770000|2024-11-20 04:09:30|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|4
1732075780000|2024-11-20 04:09:40|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732075790000|2024-11-20 04:09:50|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1732075800000|2024-11-20 04:10:00|63.05|62.75|63.02|62.72|63.05|62.75|63.02|62.72|6
1732075810000|2024-11-20 04:10:10|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|6
1732075820000|2024-11-20 04:10:20|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|3
1732075830000|2024-11-20 04:10:30|63.02|62.72|63.02|62.72|63.02|62.72|63|62.7|11
1732075840000|2024-11-20 04:10:40|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075850000|2024-11-20 04:10:50|62.99|62.69|62.92|62.62|62.99|62.69|62.92|62.62|6
1732075860000|2024-11-20 04:11:00|62.91|62.61|62.87|62.57|62.91|62.61|62.85|62.55|12
1732075870000|2024-11-20 04:11:10|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|5
1732075880000|2024-11-20 04:11:20|62.91|62.61|62.89|62.59|62.92|62.62|62.89|62.59|9
1732075890000|2024-11-20 04:11:30|62.9|62.6|62.9|62.6|62.91|62.61|62.89|62.59|5
1732075900000|2024-11-20 04:11:40|62.89|62.59|62.92|62.62|62.93|62.63|62.89|62.59|6
1732075910000|2024-11-20 04:11:50|62.93|62.63|62.93|62.63|62.93|62.63|62.93|62.63|1
1732075920000|2024-11-20 04:12:00|62.92|62.62|62.91|62.61|62.93|62.63|62.9|62.6|6
1732075930000|2024-11-20 04:12:10|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|4
1732075940000|2024-11-20 04:12:20|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732075950000|2024-11-20 04:12:30|62.95|62.65|62.98|62.68|62.98|62.68|62.95|62.65|4
1732075960000|2024-11-20 04:12:40|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|5
1732075970000|2024-11-20 04:12:50|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|6
1732075980000|2024-11-20 04:13:00|62.92|62.62|62.92|62.62|62.92|62.62|62.88|62.58|7
1732075990000|2024-11-20 04:13:10|62.93|62.63|62.98|62.68|62.98|62.68|62.93|62.63|5
1732076000000|2024-11-20 04:13:20|63|62.7|62.97|62.67|63|62.7|62.95|62.65|6
1732076010000|2024-11-20 04:13:30|62.98|62.68|62.97|62.67|62.98|62.68|62.96|62.66|4
1732076020000|2024-11-20 04:13:40|62.98|62.68|62.99|62.69|62.99|62.69|62.98|62.68|2
1732076030000|2024-11-20 04:13:50|63|62.7|62.99|62.69|63|62.7|62.99|62.69|2
1732076040000|2024-11-20 04:14:00|62.98|62.68|62.97|62.67|62.99|62.69|62.96|62.66|8
1732076050000|2024-11-20 04:14:10|62.98|62.68|63|62.7|63|62.7|62.98|62.68|3
1732076060000|2024-11-20 04:14:20|63.01|62.71|63.01|62.71|63.02|62.72|63|62.7|5
1732076070000|2024-11-20 04:14:30|63|62.7|63.02|62.72|63.02|62.72|63|62.7|3
1732076080000|2024-11-20 04:14:40|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|9
1732076090000|2024-11-20 04:14:50|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732076100000|2024-11-20 04:15:00|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1732076110000|2024-11-20 04:15:10|62.92|62.62|62.88|62.58|62.92|62.62|62.88|62.58|4
1732076120000|2024-11-20 04:15:20|62.87|62.57|62.83|62.53|62.87|62.57|62.83|62.53|8
1732076130000|2024-11-20 04:15:30|62.82|62.52|62.84|62.54|62.84|62.54|62.82|62.52|3
1732076140000|2024-11-20 04:15:40|62.85|62.55|62.88|62.58|62.88|62.58|62.85|62.55|3
1732076150000|2024-11-20 04:15:50|62.91|62.61|62.9|62.6|62.93|62.63|62.9|62.6|5
1732076160000|2024-11-20 04:16:00|62.89|62.59|62.86|62.56|62.89|62.59|62.86|62.56|4
1732076170000|2024-11-20 04:16:10|62.85|62.55|62.86|62.56|62.87|62.57|62.84|62.54|7
1732076180000|2024-11-20 04:16:20|62.87|62.57|62.88|62.58|62.92|62.62|62.87|62.57|11
1732076190000|2024-11-20 04:16:30|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|7
1732076200000|2024-11-20 04:16:40|62.93|62.63|62.93|62.63|62.93|62.63|62.92|62.62|3
1732076210000|2024-11-20 04:16:50|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732076220000|2024-11-20 04:17:00|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|5
1732076230000|2024-11-20 04:17:10|62.82|62.52|62.84|62.54|62.85|62.55|62.82|62.52|7
1732076240000|2024-11-20 04:17:20|62.85|62.55|62.89|62.59|62.89|62.59|62.85|62.55|7
1732076250000|2024-11-20 04:17:30|62.9|62.6|62.95|62.65|62.95|62.65|62.89|62.59|11
1732076260000|2024-11-20 04:17:40|62.97|62.67|63.01|62.71|63.02|62.72|62.97|62.67|7
1732076270000|2024-11-20 04:17:50|63.02|62.72|63|62.7|63.02|62.72|63|62.7|5
1732076280000|2024-11-20 04:18:00|63.01|62.71|63|62.7|63.02|62.72|62.99|62.69|6
1732076290000|2024-11-20 04:18:10|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|5
1732076300000|2024-11-20 04:18:20|62.98|62.68|62.98|62.68|62.98|62.68|62.97|62.67|3
1732076310000|2024-11-20 04:18:30|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|2
1732076320000|2024-11-20 04:18:40|62.95|62.65|62.96|62.66|62.96|62.66|62.94|62.64|6
1732076330000|2024-11-20 04:18:50|62.97|62.67|62.98|62.68|62.99|62.69|62.97|62.67|6
1732076340000|2024-11-20 04:19:00|62.97|62.67|63|62.7|63|62.7|62.97|62.67|4
1732076350000|2024-11-20 04:19:10|63.01|62.71|63.06|62.76|63.06|62.76|63.01|62.71|6
1732076360000|2024-11-20 04:19:20|63.07|62.77|63.09|62.79|63.1|62.8|63.07|62.77|6
1732076370000|2024-11-20 04:19:30|63.1|62.8|63.08|62.78|63.1|62.8|63.08|62.78|3
1732076380000|2024-11-20 04:19:40|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732076390000|2024-11-20 04:19:50|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732076400000|2024-11-20 04:20:00|63.08|62.78|63.07|62.77|63.09|62.79|63.07|62.77|6
1732076410000|2024-11-20 04:20:10|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|4
1732076420000|2024-11-20 04:20:20|63.1|62.8|63.09|62.79|63.1|62.8|63.09|62.79|2
1732076430000|2024-11-20 04:20:30|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1732076440000|2024-11-20 04:20:40|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732076450000|2024-11-20 04:20:50|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|4
1732076460000|2024-11-20 04:21:00|63.13|62.83|63.16|62.86|63.16|62.86|63.13|62.83|3
1732076470000|2024-11-20 04:21:10|63.18|62.88|63.23|62.93|63.23|62.93|63.18|62.88|7
1732076480000|2024-11-20 04:21:20|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|3
1732076490000|2024-11-20 04:21:30|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732076510000|2024-11-20 04:21:50|63.28|62.98|63.29|62.99|63.3|63|63.28|62.98|5
1732076520000|2024-11-20 04:22:00|63.27|62.97|63.28|62.98|63.28|62.98|63.27|62.97|2
1732076530000|2024-11-20 04:22:10|63.29|62.99|63.27|62.97|63.29|62.99|63.26|62.96|5
1732076540000|2024-11-20 04:22:20|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|4
1732076550000|2024-11-20 04:22:30|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|5
1732076560000|2024-11-20 04:22:40|63.25|62.95|63.26|62.96|63.27|62.97|63.25|62.95|5
1732076570000|2024-11-20 04:22:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|5
1732076590000|2024-11-20 04:23:10|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076600000|2024-11-20 04:23:20|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076610000|2024-11-20 04:23:30|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|3
1732076620000|2024-11-20 04:23:40|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1732076630000|2024-11-20 04:23:50|63.25|62.95|63.24|62.94|63.26|62.96|63.24|62.94|4
1732076640000|2024-11-20 04:24:00|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732076650000|2024-11-20 04:24:10|63.28|62.98|63.28|62.98|63.3|63|63.28|62.98|5
1732076660000|2024-11-20 04:24:20|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732076670000|2024-11-20 04:24:30|63.3|63|63.33|63.03|63.34|63.04|63.3|63|4
1732076680000|2024-11-20 04:24:40|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732076690000|2024-11-20 04:24:50|63.3|63|63.32|63.02|63.32|63.02|63.3|63|3
1732076700000|2024-11-20 04:25:00|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1732076720000|2024-11-20 04:25:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|2
1732076730000|2024-11-20 04:25:30|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1732076740000|2024-11-20 04:25:40|63.28|62.98|63.31|63.01|63.31|63.01|63.28|62.98|4
1732076760000|2024-11-20 04:26:00|63.3|63|63.29|62.99|63.3|63|63.29|62.99|4
1732076770000|2024-11-20 04:26:10|63.3|63|63.33|63.03|63.33|63.03|63.3|63|10
1732076780000|2024-11-20 04:26:20|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076790000|2024-11-20 04:26:30|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732076800000|2024-11-20 04:26:40|63.35|63.05|63.33|63.03|63.35|63.05|63.33|63.03|3
1732076810000|2024-11-20 04:26:50|63.32|63.02|63.34|63.04|63.34|63.04|63.32|63.02|5
1732076820000|2024-11-20 04:27:00|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|6
1732076830000|2024-11-20 04:27:10|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732076840000|2024-11-20 04:27:20|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|4
1732076850000|2024-11-20 04:27:30|63.38|63.08|63.38|63.08|63.4|63.1|63.38|63.08|5
1732076860000|2024-11-20 04:27:40|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|6
1732076870000|2024-11-20 04:27:50|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|2
1732076880000|2024-11-20 04:28:00|63.37|63.07|63.33|63.03|63.37|63.07|63.33|63.03|4
1732076890000|2024-11-20 04:28:10|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076900000|2024-11-20 04:28:20|63.35|63.05|63.38|63.08|63.38|63.08|63.35|63.05|4
1732076920000|2024-11-20 04:28:40|63.39|63.09|63.42|63.12|63.43|63.13|63.39|63.09|5
1732076930000|2024-11-20 04:28:50|63.41|63.11|63.4|63.1|63.41|63.11|63.4|63.1|2
1732076940000|2024-11-20 04:29:00|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|3
1732076950000|2024-11-20 04:29:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732076960000|2024-11-20 04:29:20|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|5
1732076970000|2024-11-20 04:29:30|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732076980000|2024-11-20 04:29:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732076990000|2024-11-20 04:29:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732077020000|2024-11-20 04:30:20|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|6
1732077030000|2024-11-20 04:30:30|63.4|63.1|63.45|63.15|63.45|63.15|63.4|63.1|6
1732077040000|2024-11-20 04:30:40|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|4
1732077050000|2024-11-20 04:30:50|63.46|63.16|63.48|63.18|63.48|63.18|63.46|63.16|3
1732077060000|2024-11-20 04:31:00|63.47|63.17|63.45|63.15|63.47|63.17|63.45|63.15|5
1732077070000|2024-11-20 04:31:10|63.46|63.16|63.44|63.14|63.47|63.17|63.44|63.14|5
1732077090000|2024-11-20 04:31:30|63.45|63.15|63.41|63.11|63.46|63.16|63.41|63.11|7
1732077100000|2024-11-20 04:31:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732077110000|2024-11-20 04:31:50|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|5
1732077120000|2024-11-20 04:32:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|10
1732077130000|2024-11-20 04:32:10|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|5
1732077140000|2024-11-20 04:32:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077150000|2024-11-20 04:32:30|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732077160000|2024-11-20 04:32:40|63.41|63.11|63.47|63.17|63.47|63.17|63.41|63.11|5
1732077170000|2024-11-20 04:32:50|63.46|63.16|63.43|63.13|63.47|63.17|63.43|63.13|8
1732077180000|2024-11-20 04:33:00|63.42|63.12|63.4|63.1|63.42|63.12|63.4|63.1|3
1732077190000|2024-11-20 04:33:10|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1732077200000|2024-11-20 04:33:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077210000|2024-11-20 04:33:30|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732077220000|2024-11-20 04:33:40|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732077230000|2024-11-20 04:33:50|63.41|63.11|63.43|63.13|63.43|63.13|63.4|63.1|6
1732077240000|2024-11-20 04:34:00|63.42|63.12|63.42|63.12|63.43|63.13|63.41|63.11|7
1732077250000|2024-11-20 04:34:10|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732077260000|2024-11-20 04:34:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|3
1732077270000|2024-11-20 04:34:30|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|4
1732077280000|2024-11-20 04:34:40|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|4
1732077290000|2024-11-20 04:34:50|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077300000|2024-11-20 04:35:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077310000|2024-11-20 04:35:10|63.4|63.1|63.4|63.1|63.4|63.1|63.4|63.1|1
1732077320000|2024-11-20 04:35:20|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|6
1732077330000|2024-11-20 04:35:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077340000|2024-11-20 04:35:40|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732077350000|2024-11-20 04:35:50|63.36|63.06|63.38|63.08|63.38|63.08|63.34|63.04|7
1732077360000|2024-11-20 04:36:00|63.37|63.07|63.38|63.08|63.39|63.09|63.37|63.07|4
1732077370000|2024-11-20 04:36:10|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|9
1732077390000|2024-11-20 04:36:30|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077400000|2024-11-20 04:36:40|63.37|63.07|63.35|63.05|63.37|63.07|63.34|63.04|6
1732077410000|2024-11-20 04:36:50|63.36|63.06|63.33|63.03|63.36|63.06|63.33|63.03|4
1732077420000|2024-11-20 04:37:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732077430000|2024-11-20 04:37:10|63.33|63.03|63.31|63.01|63.33|63.03|63.31|63.01|7
1732077440000|2024-11-20 04:37:20|63.3|63|63.22|62.92|63.3|63|63.22|62.92|10
1732077450000|2024-11-20 04:37:30|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1732077460000|2024-11-20 04:37:40|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1732077470000|2024-11-20 04:37:50|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|5
1732077480000|2024-11-20 04:38:00|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732077490000|2024-11-20 04:38:10|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732077510000|2024-11-20 04:38:30|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732077520000|2024-11-20 04:38:40|63.27|62.97|63.28|62.98|63.3|63|63.27|62.97|7
1732077530000|2024-11-20 04:38:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732077540000|2024-11-20 04:39:00|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732077550000|2024-11-20 04:39:10|63.29|62.99|63.34|63.04|63.34|63.04|63.29|62.99|8
1732077560000|2024-11-20 04:39:20|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732077570000|2024-11-20 04:39:30|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|10
1732077580000|2024-11-20 04:39:40|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732077590000|2024-11-20 04:39:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077600000|2024-11-20 04:40:00|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|4
1732077610000|2024-11-20 04:40:10|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077640000|2024-11-20 04:40:40|63.38|63.08|63.43|63.13|63.43|63.13|63.38|63.08|5
1732077650000|2024-11-20 04:40:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732077660000|2024-11-20 04:41:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077670000|2024-11-20 04:41:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077680000|2024-11-20 04:41:20|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|5
1732077690000|2024-11-20 04:41:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077700000|2024-11-20 04:41:40|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|3
1732077710000|2024-11-20 04:41:50|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077720000|2024-11-20 04:42:00|63.42|63.12|63.44|63.14|63.44|63.14|63.42|63.12|3
1732077730000|2024-11-20 04:42:10|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077740000|2024-11-20 04:42:20|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732077750000|2024-11-20 04:42:30|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|4
1732077760000|2024-11-20 04:42:40|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077770000|2024-11-20 04:42:50|63.46|63.16|63.39|63.09|63.46|63.16|63.39|63.09|7
1732077780000|2024-11-20 04:43:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732077810000|2024-11-20 04:43:30|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077820000|2024-11-20 04:43:40|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732077850000|2024-11-20 04:44:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077860000|2024-11-20 04:44:20|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732077870000|2024-11-20 04:44:30|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077880000|2024-11-20 04:44:40|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1732077890000|2024-11-20 04:44:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077900000|2024-11-20 04:45:00|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077910000|2024-11-20 04:45:10|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|3
1732077920000|2024-11-20 04:45:20|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|2
1732077930000|2024-11-20 04:45:30|63.4|63.1|63.39|63.09|63.4|63.1|63.38|63.08|4
1732077950000|2024-11-20 04:45:50|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077960000|2024-11-20 04:46:00|63.38|63.08|63.38|63.08|63.39|63.09|63.38|63.08|3
1732077970000|2024-11-20 04:46:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077980000|2024-11-20 04:46:20|63.41|63.11|63.37|63.07|63.41|63.11|63.37|63.07|4
1732078000000|2024-11-20 04:46:40|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732078010000|2024-11-20 04:46:50|63.42|63.12|63.45|63.15|63.45|63.15|63.42|63.12|6
1732078020000|2024-11-20 04:47:00|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732078030000|2024-11-20 04:47:10|63.43|63.13|63.44|63.14|63.44|63.14|63.42|63.12|4
1732078040000|2024-11-20 04:47:20|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|3
1732078070000|2024-11-20 04:47:50|63.46|63.16|63.44|63.14|63.46|63.16|63.44|63.14|3
1732078080000|2024-11-20 04:48:00|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|5
1732078090000|2024-11-20 04:48:10|63.46|63.16|63.47|63.17|63.47|63.17|63.46|63.16|4
1732078110000|2024-11-20 04:48:30|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|3
1732078120000|2024-11-20 04:48:40|63.52|63.22|63.51|63.21|63.52|63.22|63.51|63.21|2
1732078130000|2024-11-20 04:48:50|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078140000|2024-11-20 04:49:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732078150000|2024-11-20 04:49:10|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078160000|2024-11-20 04:49:20|63.55|63.25|63.55|63.25|63.55|63.25|63.55|63.25|1
1732078170000|2024-11-20 04:49:30|63.58|63.28|63.56|63.26|63.58|63.28|63.55|63.25|5
1732078180000|2024-11-20 04:49:40|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078200000|2024-11-20 04:50:00|63.53|63.23|63.49|63.19|63.54|63.24|63.49|63.19|6
1732078210000|2024-11-20 04:50:10|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1732078220000|2024-11-20 04:50:20|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078230000|2024-11-20 04:50:30|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732078240000|2024-11-20 04:50:40|63.48|63.18|63.46|63.16|63.48|63.18|63.45|63.15|4
1732078250000|2024-11-20 04:50:50|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|2
1732078260000|2024-11-20 04:51:00|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|2
1732078270000|2024-11-20 04:51:10|63.43|63.13|63.41|63.11|63.43|63.13|63.41|63.11|10
1732078280000|2024-11-20 04:51:20|63.4|63.1|63.43|63.13|63.43|63.13|63.4|63.1|4
1732078290000|2024-11-20 04:51:30|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078300000|2024-11-20 04:51:40|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|2
1732078310000|2024-11-20 04:51:50|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078320000|2024-11-20 04:52:00|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078340000|2024-11-20 04:52:20|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078360000|2024-11-20 04:52:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078370000|2024-11-20 04:52:50|63.47|63.17|63.46|63.16|63.47|63.17|63.45|63.15|4
1732078390000|2024-11-20 04:53:10|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078400000|2024-11-20 04:53:20|63.48|63.18|63.52|63.22|63.52|63.22|63.48|63.18|3
1732078410000|2024-11-20 04:53:30|63.51|63.21|63.49|63.19|63.51|63.21|63.47|63.17|6
1732078420000|2024-11-20 04:53:40|63.5|63.2|63.5|63.2|63.51|63.21|63.5|63.2|3
1732078430000|2024-11-20 04:53:50|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732078460000|2024-11-20 04:54:20|63.49|63.19|63.51|63.21|63.51|63.21|63.49|63.19|4
1732078470000|2024-11-20 04:54:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078500000|2024-11-20 04:55:00|63.53|63.23|63.53|63.23|63.53|63.23|63.53|63.23|1
1732078510000|2024-11-20 04:55:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732078520000|2024-11-20 04:55:20|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732078530000|2024-11-20 04:55:30|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732078540000|2024-11-20 04:55:40|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732078560000|2024-11-20 04:56:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|3
1732078570000|2024-11-20 04:56:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732078580000|2024-11-20 04:56:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078590000|2024-11-20 04:56:30|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|4
1732078600000|2024-11-20 04:56:40|63.59|63.29|63.57|63.27|63.59|63.29|63.57|63.27|3
1732078610000|2024-11-20 04:56:50|63.58|63.28|63.58|63.28|63.58|63.28|63.58|63.28|1
1732078640000|2024-11-20 04:57:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078660000|2024-11-20 04:57:40|63.61|63.31|63.61|63.31|63.61|63.31|63.61|63.31|1
1732078680000|2024-11-20 04:58:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|5
1732078700000|2024-11-20 04:58:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732078710000|2024-11-20 04:58:30|63.56|63.26|63.5|63.2|63.56|63.26|63.5|63.2|4
1732078720000|2024-11-20 04:58:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078730000|2024-11-20 04:58:50|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078760000|2024-11-20 04:59:20|63.47|63.17|63.49|63.19|63.5|63.2|63.46|63.16|8
1732078770000|2024-11-20 04:59:30|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732078780000|2024-11-20 04:59:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078790000|2024-11-20 04:59:50|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078800000|2024-11-20 05:00:00|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|2
1732078810000|2024-11-20 05:00:10|63.44|63.14|63.46|63.16|63.46|63.16|63.43|63.13|4
1732078820000|2024-11-20 05:00:20|63.47|63.17|63.42|63.12|63.47|63.17|63.42|63.12|6
1732078830000|2024-11-20 05:00:30|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732078840000|2024-11-20 05:00:40|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|5
1732078850000|2024-11-20 05:00:50|63.52|63.22|63.51|63.21|63.52|63.22|63.5|63.2|3
1732078860000|2024-11-20 05:01:00|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|3
1732078870000|2024-11-20 05:01:10|63.5|63.2|63.53|63.23|63.53|63.23|63.5|63.2|4
1732078880000|2024-11-20 05:01:20|63.54|63.24|63.52|63.22|63.54|63.24|63.52|63.22|3
1732078900000|2024-11-20 05:01:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078910000|2024-11-20 05:01:50|63.5|63.2|63.47|63.17|63.5|63.2|63.47|63.17|3
1732078920000|2024-11-20 05:02:00|63.48|63.18|63.48|63.18|63.49|63.19|63.48|63.18|3
1732078930000|2024-11-20 05:02:10|63.47|63.17|63.44|63.14|63.48|63.18|63.44|63.14|8
1732078940000|2024-11-20 05:02:20|63.43|63.13|63.42|63.12|63.44|63.14|63.41|63.11|8
1732078950000|2024-11-20 05:02:30|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|10
1732078960000|2024-11-20 05:02:40|63.39|63.09|63.36|63.06|63.4|63.1|63.36|63.06|7
1732078970000|2024-11-20 05:02:50|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1732078980000|2024-11-20 05:03:00|63.34|63.04|63.32|63.02|63.34|63.04|63.31|63.01|4
1732078990000|2024-11-20 05:03:10|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|3
1732079000000|2024-11-20 05:03:20|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|2
1732079010000|2024-11-20 05:03:30|63.3|63|63.26|62.96|63.3|63|63.26|62.96|7
1732079020000|2024-11-20 05:03:40|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732079030000|2024-11-20 05:03:50|63.26|62.96|63.21|62.91|63.26|62.96|63.21|62.91|6
1732079050000|2024-11-20 05:04:10|63.22|62.92|63.24|62.94|63.24|62.94|63.22|62.92|3
1732079060000|2024-11-20 05:04:20|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732079070000|2024-11-20 05:04:30|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732079080000|2024-11-20 05:04:40|63.26|62.96|63.31|63.01|63.31|63.01|63.26|62.96|4
1732079090000|2024-11-20 05:04:50|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732079100000|2024-11-20 05:05:00|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1732079110000|2024-11-20 05:05:10|63.28|62.98|63.28|62.98|63.29|62.99|63.28|62.98|3
1732079120000|2024-11-20 05:05:20|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079130000|2024-11-20 05:05:30|63.32|63.02|63.31|63.01|63.33|63.03|63.3|63|8
1732079140000|2024-11-20 05:05:40|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1732079150000|2024-11-20 05:05:50|63.32|63.02|63.31|63.01|63.32|63.02|63.3|63|4
1732079160000|2024-11-20 05:06:00|63.32|63.02|63.32|63.02|63.32|63.02|63.32|63.02|1
1732079170000|2024-11-20 05:06:10|63.33|63.03|63.33|63.03|63.34|63.04|63.33|63.03|3
1732079180000|2024-11-20 05:06:20|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|6
1732079190000|2024-11-20 05:06:30|63.29|62.99|63.3|63|63.3|63|63.29|62.99|2
1732079200000|2024-11-20 05:06:40|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732079210000|2024-11-20 05:06:50|63.3|63|63.3|63|63.3|63|63.3|63|1
1732079240000|2024-11-20 05:07:20|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732079250000|2024-11-20 05:07:30|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079260000|2024-11-20 05:07:40|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|4
1732079270000|2024-11-20 05:07:50|63.34|63.04|63.35|63.05|63.35|63.05|63.33|63.03|4
1732079280000|2024-11-20 05:08:00|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732079290000|2024-11-20 05:08:10|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1732079300000|2024-11-20 05:08:20|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|3
1732079320000|2024-11-20 05:08:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732079330000|2024-11-20 05:08:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732079340000|2024-11-20 05:09:00|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732079350000|2024-11-20 05:09:10|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1732079360000|2024-11-20 05:09:20|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|3
1732079380000|2024-11-20 05:09:40|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|3
1732079390000|2024-11-20 05:09:50|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079400000|2024-11-20 05:10:00|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079420000|2024-11-20 05:10:20|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732079430000|2024-11-20 05:10:30|63.4|63.1|63.37|63.07|63.41|63.11|63.37|63.07|7
1732079440000|2024-11-20 05:10:40|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732079450000|2024-11-20 05:10:50|63.37|63.07|63.37|63.07|63.38|63.08|63.37|63.07|5
1732079470000|2024-11-20 05:11:10|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732079480000|2024-11-20 05:11:20|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079490000|2024-11-20 05:11:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|2
1732079500000|2024-11-20 05:11:40|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732079510000|2024-11-20 05:11:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732079520000|2024-11-20 05:12:00|63.42|63.12|63.43|63.13|63.43|63.13|63.41|63.11|4
1732079530000|2024-11-20 05:12:10|63.45|63.15|63.46|63.16|63.46|63.16|63.44|63.14|4
1732079540000|2024-11-20 05:12:20|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079550000|2024-11-20 05:12:30|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079560000|2024-11-20 05:12:40|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|7
1732079570000|2024-11-20 05:12:50|63.47|63.17|63.48|63.18|63.48|63.18|63.46|63.16|3
1732079580000|2024-11-20 05:13:00|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732079590000|2024-11-20 05:13:10|63.51|63.21|63.52|63.22|63.53|63.23|63.51|63.21|4
1732079600000|2024-11-20 05:13:20|63.53|63.23|63.53|63.23|63.54|63.24|63.52|63.22|5
1732079610000|2024-11-20 05:13:30|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|3
1732079620000|2024-11-20 05:13:40|63.55|63.25|63.56|63.26|63.56|63.26|63.55|63.25|2
1732079630000|2024-11-20 05:13:50|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732079640000|2024-11-20 05:14:00|63.6|63.3|63.6|63.3|63.61|63.31|63.6|63.3|9
1732079650000|2024-11-20 05:14:10|63.59|63.29|63.58|63.28|63.59|63.29|63.58|63.28|2
1732079660000|2024-11-20 05:14:20|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732079670000|2024-11-20 05:14:30|63.56|63.26|63.57|63.27|63.57|63.27|63.56|63.26|4
1732079680000|2024-11-20 05:14:40|63.56|63.26|63.54|63.24|63.56|63.26|63.53|63.23|4
1732079690000|2024-11-20 05:14:50|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732079700000|2024-11-20 05:15:00|63.52|63.22|63.5|63.2|63.52|63.22|63.5|63.2|4
1732079710000|2024-11-20 05:15:10|63.51|63.21|63.49|63.19|63.51|63.21|63.49|63.19|5
1732079720000|2024-11-20 05:15:20|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|8
1732079730000|2024-11-20 05:15:30|63.5|63.2|63.51|63.21|63.52|63.22|63.5|63.2|5
1732079740000|2024-11-20 05:15:40|63.5|63.2|63.49|63.19|63.51|63.21|63.49|63.19|6
1732079750000|2024-11-20 05:15:50|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732079760000|2024-11-20 05:16:00|63.46|63.16|63.42|63.12|63.46|63.16|63.4|63.1|11
1732079770000|2024-11-20 05:16:10|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079780000|2024-11-20 05:16:20|63.45|63.15|63.51|63.21|63.51|63.21|63.45|63.15|5
1732079790000|2024-11-20 05:16:30|63.52|63.22|63.49|63.19|63.52|63.22|63.49|63.19|3
1732079800000|2024-11-20 05:16:40|63.48|63.18|63.47|63.17|63.49|63.19|63.47|63.17|4
1732079810000|2024-11-20 05:16:50|63.48|63.18|63.5|63.2|63.5|63.2|63.48|63.18|3
1732079820000|2024-11-20 05:17:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732079830000|2024-11-20 05:17:10|63.52|63.22|63.52|63.22|63.52|63.22|63.51|63.21|3
1732079840000|2024-11-20 05:17:20|63.51|63.21|63.56|63.26|63.56|63.26|63.51|63.21|5
1732079850000|2024-11-20 05:17:30|63.57|63.27|63.58|63.28|63.58|63.28|63.56|63.26|6
1732079860000|2024-11-20 05:17:40|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732079870000|2024-11-20 05:17:50|63.61|63.31|63.62|63.32|63.64|63.34|63.61|63.31|4
1732079880000|2024-11-20 05:18:00|63.63|63.33|63.66|63.36|63.67|63.37|63.63|63.33|7
1732079890000|2024-11-20 05:18:10|63.67|63.37|63.66|63.36|63.67|63.37|63.66|63.36|4
1732079900000|2024-11-20 05:18:20|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|3
1732079940000|2024-11-20 05:19:00|63.68|63.38|63.68|63.38|63.69|63.39|63.68|63.38|3
1732079950000|2024-11-20 05:19:10|63.67|63.37|63.62|63.32|63.67|63.37|63.62|63.32|4
1732079960000|2024-11-20 05:19:20|63.63|63.33|63.63|63.33|63.63|63.33|63.63|63.33|1
1732079970000|2024-11-20 05:19:30|63.64|63.34|63.68|63.38|63.68|63.38|63.64|63.34|3
1732079990000|2024-11-20 05:19:50|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732080000000|2024-11-20 05:20:00|63.68|63.38|63.69|63.39|63.7|63.4|63.68|63.38|4
1732080010000|2024-11-20 05:20:10|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732080020000|2024-11-20 05:20:20|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|3
1732080030000|2024-11-20 05:20:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732080040000|2024-11-20 05:20:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732080050000|2024-11-20 05:20:50|63.71|63.41|63.74|63.44|63.74|63.44|63.71|63.41|3
1732080060000|2024-11-20 05:21:00|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|5
1732080070000|2024-11-20 05:21:10|63.78|63.48|63.77|63.47|63.78|63.48|63.76|63.46|4
1732080080000|2024-11-20 05:21:20|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|3
1732080090000|2024-11-20 05:21:30|63.76|63.46|63.79|63.49|63.79|63.49|63.76|63.46|4
1732080100000|2024-11-20 05:21:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|3
1732080110000|2024-11-20 05:21:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732080120000|2024-11-20 05:22:00|63.83|63.53|63.85|63.55|63.85|63.55|63.83|63.53|6
1732080130000|2024-11-20 05:22:10|63.88|63.58|63.89|63.59|63.92|63.62|63.88|63.58|6
1732080140000|2024-11-20 05:22:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|3
1732080150000|2024-11-20 05:22:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732080160000|2024-11-20 05:22:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732080170000|2024-11-20 05:22:50|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|3
1732080180000|2024-11-20 05:23:00|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732080190000|2024-11-20 05:23:10|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|6
1732080200000|2024-11-20 05:23:20|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|3
1732080210000|2024-11-20 05:23:30|63.95|63.65|63.94|63.64|63.96|63.66|63.93|63.63|5
1732080220000|2024-11-20 05:23:40|63.93|63.63|63.96|63.66|63.97|63.67|63.93|63.63|6
1732080230000|2024-11-20 05:23:50|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|4
1732080240000|2024-11-20 05:24:00|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732080250000|2024-11-20 05:24:10|63.95|63.65|64.01|63.71|64.01|63.71|63.95|63.65|6
1732080260000|2024-11-20 05:24:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732080270000|2024-11-20 05:24:30|64|63.7|64|63.7|64|63.7|64|63.7|1
1732080280000|2024-11-20 05:24:40|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|8
1732080290000|2024-11-20 05:24:50|64|63.7|64|63.7|64|63.7|63.99|63.69|5
1732080300000|2024-11-20 05:25:00|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732080310000|2024-11-20 05:25:10|64.01|63.71|64|63.7|64.02|63.72|64|63.7|4
1732080320000|2024-11-20 05:25:20|64.01|63.71|64.06|63.76|64.06|63.76|64.01|63.71|6
1732080330000|2024-11-20 05:25:30|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|5
1732080350000|2024-11-20 05:25:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732080360000|2024-11-20 05:26:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732080380000|2024-11-20 05:26:20|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732080390000|2024-11-20 05:26:30|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1732080400000|2024-11-20 05:26:40|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|3
1732080410000|2024-11-20 05:26:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732080420000|2024-11-20 05:27:00|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|2
1732080430000|2024-11-20 05:27:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732080440000|2024-11-20 05:27:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080450000|2024-11-20 05:27:30|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732080460000|2024-11-20 05:27:40|64.16|63.86|64.15|63.85|64.16|63.86|64.13|63.83|5
1732080470000|2024-11-20 05:27:50|64.16|63.86|64.18|63.88|64.18|63.88|64.16|63.86|3
1732080480000|2024-11-20 05:28:00|64.19|63.89|64.18|63.88|64.19|63.89|64.17|63.87|6
1732080490000|2024-11-20 05:28:10|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|8
1732080500000|2024-11-20 05:28:20|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732080510000|2024-11-20 05:28:30|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732080520000|2024-11-20 05:28:40|64.17|63.87|64.18|63.88|64.19|63.89|64.16|63.86|8
1732080530000|2024-11-20 05:28:50|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|8
1732080540000|2024-11-20 05:29:00|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|6
1732080550000|2024-11-20 05:29:10|64.18|63.88|64.16|63.86|64.19|63.89|64.16|63.86|11
1732080560000|2024-11-20 05:29:20|64.14|63.84|64.15|63.85|64.17|63.87|64.14|63.84|6
1732080570000|2024-11-20 05:29:30|64.16|63.86|64.18|63.88|64.19|63.89|64.16|63.86|5
1732080580000|2024-11-20 05:29:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080590000|2024-11-20 05:29:50|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080600000|2024-11-20 05:30:00|64.15|63.85|64.16|63.86|64.18|63.88|64.15|63.85|14
1732080610000|2024-11-20 05:30:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|4
1732080620000|2024-11-20 05:30:20|64.19|63.89|64.25|63.95|64.25|63.95|64.19|63.89|5
1732080630000|2024-11-20 05:30:30|64.23|63.93|64.19|63.89|64.25|63.95|64.19|63.89|7
1732080640000|2024-11-20 05:30:40|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080650000|2024-11-20 05:30:50|64.15|63.85|64.17|63.87|64.17|63.87|64.13|63.83|8
1732080660000|2024-11-20 05:31:00|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732080670000|2024-11-20 05:31:10|64.15|63.85|64.11|63.81|64.15|63.85|64.08|63.78|14
1732080680000|2024-11-20 05:31:20|64.1|63.8|64.16|63.86|64.16|63.86|64.09|63.79|10
1732080690000|2024-11-20 05:31:30|64.15|63.85|64.09|63.79|64.16|63.86|64.08|63.78|15
1732080700000|2024-11-20 05:31:40|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732080710000|2024-11-20 05:31:50|64.09|63.79|64.07|63.77|64.09|63.79|64.07|63.77|3
1732080720000|2024-11-20 05:32:00|64.06|63.76|64.02|63.72|64.06|63.76|64.02|63.72|5
1732080730000|2024-11-20 05:32:10|64.03|63.73|64.13|63.83|64.14|63.84|64.03|63.73|17
1732080740000|2024-11-20 05:32:20|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|9
1732080750000|2024-11-20 05:32:30|64.16|63.86|64.13|63.83|64.16|63.86|64.12|63.82|6
1732080760000|2024-11-20 05:32:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|7
1732080770000|2024-11-20 05:32:50|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|5
1732080780000|2024-11-20 05:33:00|64.09|63.79|64.07|63.77|64.1|63.8|64.05|63.75|9
1732080790000|2024-11-20 05:33:10|64.08|63.78|64.1|63.8|64.1|63.8|64.07|63.77|7
1732080800000|2024-11-20 05:33:20|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732080810000|2024-11-20 05:33:30|64.09|63.79|64.12|63.82|64.13|63.83|64.07|63.77|9
1732080820000|2024-11-20 05:33:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|3
1732080830000|2024-11-20 05:33:50|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732080840000|2024-11-20 05:34:00|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|7
1732080850000|2024-11-20 05:34:10|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|12
1732080860000|2024-11-20 05:34:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080880000|2024-11-20 05:34:40|64.04|63.74|64.06|63.76|64.06|63.76|64.03|63.73|5
1732080890000|2024-11-20 05:34:50|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080900000|2024-11-20 05:35:00|64.06|63.76|64.05|63.75|64.07|63.77|64.03|63.73|7
1732080910000|2024-11-20 05:35:10|64.06|63.76|64.08|63.78|64.08|63.78|64.04|63.74|7
1732080920000|2024-11-20 05:35:20|64.07|63.77|64.03|63.73|64.08|63.78|64.02|63.72|7
1732080930000|2024-11-20 05:35:30|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732080940000|2024-11-20 05:35:40|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|9
1732080950000|2024-11-20 05:35:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1732080960000|2024-11-20 05:36:00|64|63.7|63.98|63.68|64|63.7|63.96|63.66|5
1732080970000|2024-11-20 05:36:10|63.97|63.67|63.97|63.67|64.01|63.71|63.96|63.66|12
1732080980000|2024-11-20 05:36:20|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|6
1732080990000|2024-11-20 05:36:30|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732081000000|2024-11-20 05:36:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732081010000|2024-11-20 05:36:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732081020000|2024-11-20 05:37:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|4
1732081030000|2024-11-20 05:37:10|64.02|63.72|63.98|63.68|64.02|63.72|63.98|63.68|5
1732081040000|2024-11-20 05:37:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|7
1732081050000|2024-11-20 05:37:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732081060000|2024-11-20 05:37:40|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081070000|2024-11-20 05:37:50|63.97|63.67|63.98|63.68|63.98|63.68|63.96|63.66|4
1732081080000|2024-11-20 05:38:00|63.99|63.69|64.07|63.77|64.07|63.77|63.99|63.69|8
1732081090000|2024-11-20 05:38:10|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|5
1732081100000|2024-11-20 05:38:20|64.07|63.77|64.03|63.73|64.07|63.77|64.02|63.72|10
1732081110000|2024-11-20 05:38:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732081120000|2024-11-20 05:38:40|64|63.7|63.97|63.67|64|63.7|63.97|63.67|3
1732081130000|2024-11-20 05:38:50|63.96|63.66|63.95|63.65|63.97|63.67|63.95|63.65|4
1732081140000|2024-11-20 05:39:00|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|8
1732081150000|2024-11-20 05:39:10|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|4
1732081160000|2024-11-20 05:39:20|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732081170000|2024-11-20 05:39:30|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081180000|2024-11-20 05:39:40|63.93|63.63|63.92|63.62|63.93|63.63|63.91|63.61|5
1732081190000|2024-11-20 05:39:50|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|5
1732081200000|2024-11-20 05:40:00|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732081210000|2024-11-20 05:40:10|63.89|63.59|63.89|63.59|63.9|63.6|63.88|63.58|5
1732081240000|2024-11-20 05:40:40|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|7
1732081250000|2024-11-20 05:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|9
1732081260000|2024-11-20 05:41:00|63.88|63.58|63.89|63.59|63.9|63.6|63.87|63.57|6
1732081270000|2024-11-20 05:41:10|63.9|63.6|63.94|63.64|63.96|63.66|63.9|63.6|8
1732081280000|2024-11-20 05:41:20|63.93|63.63|63.91|63.61|63.94|63.64|63.91|63.61|5
1732081290000|2024-11-20 05:41:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732081300000|2024-11-20 05:41:40|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|2
1732081310000|2024-11-20 05:41:50|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|8
1732081320000|2024-11-20 05:42:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732081340000|2024-11-20 05:42:20|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732081350000|2024-11-20 05:42:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|4
1732081360000|2024-11-20 05:42:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732081370000|2024-11-20 05:42:50|63.9|63.6|63.9|63.6|63.91|63.61|63.9|63.6|3
1732081390000|2024-11-20 05:43:10|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|2
1732081400000|2024-11-20 05:43:20|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|7
1732081410000|2024-11-20 05:43:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732081420000|2024-11-20 05:43:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732081430000|2024-11-20 05:43:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732081440000|2024-11-20 05:44:00|63.91|63.61|63.85|63.55|63.91|63.61|63.84|63.54|7
1732081450000|2024-11-20 05:44:10|63.86|63.56|63.87|63.57|63.87|63.57|63.86|63.56|2
1732081460000|2024-11-20 05:44:20|63.88|63.58|63.9|63.6|63.9|63.6|63.87|63.57|5
1732081480000|2024-11-20 05:44:40|63.91|63.61|63.93|63.63|63.94|63.64|63.9|63.6|8
1732081490000|2024-11-20 05:44:50|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732081500000|2024-11-20 05:45:00|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|8
1732081510000|2024-11-20 05:45:10|63.84|63.54|63.77|63.47|63.84|63.54|63.77|63.47|7
1732081520000|2024-11-20 05:45:20|63.78|63.48|63.77|63.47|63.81|63.51|63.76|63.46|7
1732081540000|2024-11-20 05:45:40|63.78|63.48|63.78|63.48|63.79|63.49|63.78|63.48|3
1732081550000|2024-11-20 05:45:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732081560000|2024-11-20 05:46:00|63.76|63.46|63.74|63.44|63.76|63.46|63.71|63.41|8
1732081570000|2024-11-20 05:46:10|63.75|63.45|63.78|63.48|63.78|63.48|63.75|63.45|4
1732081580000|2024-11-20 05:46:20|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732081590000|2024-11-20 05:46:30|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|7
1732081600000|2024-11-20 05:46:40|63.8|63.5|63.8|63.5|63.8|63.5|63.79|63.49|3
1732081610000|2024-11-20 05:46:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|4
1732081620000|2024-11-20 05:47:00|63.78|63.48|63.81|63.51|63.82|63.52|63.78|63.48|5
1732081630000|2024-11-20 05:47:10|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732081640000|2024-11-20 05:47:20|63.83|63.53|63.87|63.57|63.87|63.57|63.83|63.53|5
1732081650000|2024-11-20 05:47:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732081670000|2024-11-20 05:47:50|63.91|63.61|63.93|63.63|63.94|63.64|63.91|63.61|5
1732081680000|2024-11-20 05:48:00|63.94|63.64|63.97|63.67|63.99|63.69|63.94|63.64|6
1732081690000|2024-11-20 05:48:10|63.98|63.68|63.97|63.67|63.98|63.68|63.95|63.65|13
1732081700000|2024-11-20 05:48:20|63.96|63.66|63.97|63.67|63.98|63.68|63.95|63.65|6
1732081710000|2024-11-20 05:48:30|63.96|63.66|64|63.7|64|63.7|63.96|63.66|5
1732081730000|2024-11-20 05:48:50|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|6
1732081740000|2024-11-20 05:49:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732081750000|2024-11-20 05:49:10|63.99|63.69|63.97|63.67|63.99|63.69|63.96|63.66|7
1732081760000|2024-11-20 05:49:20|63.96|63.66|63.97|63.67|63.98|63.68|63.96|63.66|4
1732081770000|2024-11-20 05:49:30|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|2
1732081780000|2024-11-20 05:49:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732081790000|2024-11-20 05:49:50|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732081800000|2024-11-20 05:50:00|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|4
1732081810000|2024-11-20 05:50:10|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732081820000|2024-11-20 05:50:20|64.1|63.8|64.12|63.82|64.12|63.82|64.09|63.79|5
1732081830000|2024-11-20 05:50:30|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|3
1732081850000|2024-11-20 05:50:50|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732081860000|2024-11-20 05:51:00|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|4
1732081870000|2024-11-20 05:51:10|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732081880000|2024-11-20 05:51:20|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|6
1732081890000|2024-11-20 05:51:30|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732081900000|2024-11-20 05:51:40|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|5
1732081910000|2024-11-20 05:51:50|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732081920000|2024-11-20 05:52:00|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732081930000|2024-11-20 05:52:10|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732081940000|2024-11-20 05:52:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732081950000|2024-11-20 05:52:30|64.09|63.79|64.1|63.8|64.11|63.81|64.08|63.78|8
1732081970000|2024-11-20 05:52:50|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732081980000|2024-11-20 05:53:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732081990000|2024-11-20 05:53:10|64.12|63.82|64.14|63.84|64.16|63.86|64.12|63.82|7
1732082000000|2024-11-20 05:53:20|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732082010000|2024-11-20 05:53:30|64.15|63.85|64.09|63.79|64.15|63.85|64.08|63.78|6
1732082020000|2024-11-20 05:53:40|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732082030000|2024-11-20 05:53:50|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732082080000|2024-11-20 05:54:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732082110000|2024-11-20 05:55:10|64.08|63.78|64.08|63.78|64.09|63.79|64.07|63.77|5
1732082120000|2024-11-20 05:55:20|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|3
1732082130000|2024-11-20 05:55:30|64.12|63.82|64.13|63.83|64.16|63.86|64.12|63.82|8
1732082140000|2024-11-20 05:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|6
1732082150000|2024-11-20 05:55:50|64.1|63.8|64.08|63.78|64.11|63.81|64.08|63.78|9
1732082160000|2024-11-20 05:56:00|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732082170000|2024-11-20 05:56:10|64.08|63.78|64.04|63.74|64.08|63.78|64.03|63.73|6
1732082180000|2024-11-20 05:56:20|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|4
1732082190000|2024-11-20 05:56:30|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732082200000|2024-11-20 05:56:40|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|6
1732082210000|2024-11-20 05:56:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732082220000|2024-11-20 05:57:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|4
1732082230000|2024-11-20 05:57:10|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732082250000|2024-11-20 05:57:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732082280000|2024-11-20 05:58:00|64.07|63.77|64.04|63.74|64.07|63.77|64.04|63.74|12
1732082290000|2024-11-20 05:58:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732082400000|2024-11-20 06:00:00|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732082410000|2024-11-20 06:00:10|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|6
1732082420000|2024-11-20 06:00:20|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732082440000|2024-11-20 06:00:40|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|5
1732082450000|2024-11-20 06:00:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|5
1732082460000|2024-11-20 06:01:00|64.3|64|64.24|63.94|64.3|64|64.24|63.94|6
1732082470000|2024-11-20 06:01:10|64.23|63.93|64.21|63.91|64.23|63.93|64.21|63.91|3
1732082490000|2024-11-20 06:01:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082500000|2024-11-20 06:01:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|4
1732082520000|2024-11-20 06:02:00|64.28|63.98|64.26|63.96|64.29|63.99|64.26|63.96|6
1732082530000|2024-11-20 06:02:10|64.27|63.97|64.34|64.04|64.34|64.04|64.26|63.96|11
1732082540000|2024-11-20 06:02:20|64.31|64.01|64.24|63.94|64.33|64.03|64.24|63.94|13
1732082550000|2024-11-20 06:02:30|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|3
1732082560000|2024-11-20 06:02:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082570000|2024-11-20 06:02:50|64.25|63.95|64.3|64|64.31|64.01|64.25|63.95|9
1732082580000|2024-11-20 06:03:00|64.29|63.99|64.33|64.03|64.33|64.03|64.29|63.99|5
1732082590000|2024-11-20 06:03:10|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1732082600000|2024-11-20 06:03:20|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|3
1732082610000|2024-11-20 06:03:30|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|4
1732082620000|2024-11-20 06:03:40|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732082630000|2024-11-20 06:03:50|64.44|64.14|64.51|64.21|64.51|64.21|64.44|64.14|5
1732082660000|2024-11-20 06:04:20|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732082670000|2024-11-20 06:04:30|64.44|64.14|64.44|64.14|64.44|64.14|64.42|64.12|7
1732082680000|2024-11-20 06:04:40|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|4
1732082690000|2024-11-20 06:04:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|11
1732082700000|2024-11-20 06:05:00|64.47|64.17|64.47|64.17|64.48|64.18|64.45|64.15|6
1732082710000|2024-11-20 06:05:10|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|6
1732082720000|2024-11-20 06:05:20|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|4
1732082730000|2024-11-20 06:05:30|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732082740000|2024-11-20 06:05:40|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732082760000|2024-11-20 06:06:00|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732082770000|2024-11-20 06:06:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732082790000|2024-11-20 06:06:30|64.42|64.12|64.39|64.09|64.42|64.12|64.39|64.09|4
1732082810000|2024-11-20 06:06:50|64.4|64.1|64.4|64.1|64.41|64.11|64.35|64.05|9
1732082820000|2024-11-20 06:07:00|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|5
1732082830000|2024-11-20 06:07:10|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082840000|2024-11-20 06:07:20|64.44|64.14|64.44|64.14|64.44|64.14|64.43|64.13|3
1732082860000|2024-11-20 06:07:40|64.45|64.15|64.49|64.19|64.5|64.2|64.45|64.15|4
1732082870000|2024-11-20 06:07:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732082880000|2024-11-20 06:08:00|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082890000|2024-11-20 06:08:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732082900000|2024-11-20 06:08:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732082920000|2024-11-20 06:08:40|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|4
1732082940000|2024-11-20 06:09:00|64.49|64.19|64.44|64.14|64.49|64.19|64.44|64.14|3
1732082950000|2024-11-20 06:09:10|64.45|64.15|64.41|64.11|64.45|64.15|64.4|64.1|5
1732082960000|2024-11-20 06:09:20|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1732082970000|2024-11-20 06:09:30|64.39|64.09|64.34|64.04|64.4|64.1|64.33|64.03|13
1732082980000|2024-11-20 06:09:40|64.35|64.05|64.35|64.05|64.35|64.05|64.33|64.03|5
1732082990000|2024-11-20 06:09:50|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1732083000000|2024-11-20 06:10:00|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|4
1732083010000|2024-11-20 06:10:10|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083020000|2024-11-20 06:10:20|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083030000|2024-11-20 06:10:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732083050000|2024-11-20 06:10:50|64.36|64.06|64.37|64.07|64.41|64.11|64.36|64.06|10
1732083060000|2024-11-20 06:11:00|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|4
1732083070000|2024-11-20 06:11:10|64.35|64.05|64.4|64.1|64.41|64.11|64.35|64.05|7
1732083080000|2024-11-20 06:11:20|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732083090000|2024-11-20 06:11:30|64.42|64.12|64.44|64.14|64.46|64.16|64.42|64.12|5
1732083110000|2024-11-20 06:11:50|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|7
1732083120000|2024-11-20 06:12:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732083140000|2024-11-20 06:12:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732083150000|2024-11-20 06:12:30|64.38|64.08|64.32|64.02|64.38|64.08|64.32|64.02|4
1732083160000|2024-11-20 06:12:40|64.33|64.03|64.33|64.03|64.34|64.04|64.31|64.01|6
1732083190000|2024-11-20 06:13:10|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1732083200000|2024-11-20 06:13:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732083230000|2024-11-20 06:13:50|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|4
1732083240000|2024-11-20 06:14:00|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732083250000|2024-11-20 06:14:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083260000|2024-11-20 06:14:20|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732083270000|2024-11-20 06:14:30|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083280000|2024-11-20 06:14:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732083290000|2024-11-20 06:14:50|64.21|63.91|64.19|63.89|64.21|63.91|64.14|63.84|11
1732083300000|2024-11-20 06:15:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732083310000|2024-11-20 06:15:10|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|3
1732083320000|2024-11-20 06:15:20|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|5
1732083330000|2024-11-20 06:15:30|64.21|63.91|64.21|63.91|64.22|63.92|64.21|63.91|3
1732083350000|2024-11-20 06:15:50|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732083360000|2024-11-20 06:16:00|64.21|63.91|64.22|63.92|64.22|63.92|64.2|63.9|8
1732083370000|2024-11-20 06:16:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732083380000|2024-11-20 06:16:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|4
1732083390000|2024-11-20 06:16:30|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|5
1732083400000|2024-11-20 06:16:40|64.2|63.9|64.16|63.86|64.2|63.9|64.16|63.86|6
1732083410000|2024-11-20 06:16:50|64.15|63.85|64.16|63.86|64.18|63.88|64.14|63.84|8
1732083420000|2024-11-20 06:17:00|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732083430000|2024-11-20 06:17:10|64.14|63.84|64.21|63.91|64.22|63.92|64.14|63.84|8
1732083440000|2024-11-20 06:17:20|64.17|63.87|64.12|63.82|64.17|63.87|64.12|63.82|10
1732083450000|2024-11-20 06:17:30|64.11|63.81|64.08|63.78|64.11|63.81|64.07|63.77|8
1732083460000|2024-11-20 06:17:40|64.09|63.79|64.14|63.84|64.15|63.85|64.09|63.79|5
1732083470000|2024-11-20 06:17:50|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732083480000|2024-11-20 06:18:00|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083500000|2024-11-20 06:18:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732083510000|2024-11-20 06:18:30|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083520000|2024-11-20 06:18:40|64.13|63.83|64.14|63.84|64.14|63.84|64.12|63.82|4
1732083530000|2024-11-20 06:18:50|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083540000|2024-11-20 06:19:00|64.14|63.84|64.14|63.84|64.15|63.85|64.14|63.84|5
1732083550000|2024-11-20 06:19:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732083560000|2024-11-20 06:19:20|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732083570000|2024-11-20 06:19:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|7
1732083580000|2024-11-20 06:19:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|7
1732083590000|2024-11-20 06:19:50|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|3
1732083610000|2024-11-20 06:20:10|64.15|63.85|64.19|63.89|64.19|63.89|64.15|63.85|2
1732083620000|2024-11-20 06:20:20|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732083630000|2024-11-20 06:20:30|64.17|63.87|64.16|63.86|64.17|63.87|64.16|63.86|2
1732083640000|2024-11-20 06:20:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732083650000|2024-11-20 06:20:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083660000|2024-11-20 06:21:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|4
1732083670000|2024-11-20 06:21:10|64.14|63.84|64.17|63.87|64.21|63.91|64.14|63.84|16
1732083680000|2024-11-20 06:21:20|64.18|63.88|64.24|63.94|64.25|63.95|64.18|63.88|8
1732083690000|2024-11-20 06:21:30|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|2
1732083710000|2024-11-20 06:21:50|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732083720000|2024-11-20 06:22:00|64.25|63.95|64.25|63.95|64.26|63.96|64.24|63.94|9
1732083730000|2024-11-20 06:22:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732083740000|2024-11-20 06:22:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083770000|2024-11-20 06:22:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|4
1732083780000|2024-11-20 06:23:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|6
1732083790000|2024-11-20 06:23:10|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|6
1732083800000|2024-11-20 06:23:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732083810000|2024-11-20 06:23:30|64.2|63.9|64.24|63.94|64.25|63.95|64.2|63.9|5
1732083820000|2024-11-20 06:23:40|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083860000|2024-11-20 06:24:20|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083870000|2024-11-20 06:24:30|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732083890000|2024-11-20 06:24:50|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083900000|2024-11-20 06:25:00|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083910000|2024-11-20 06:25:10|64.22|63.92|64.21|63.91|64.22|63.92|64.21|63.91|2
1732083920000|2024-11-20 06:25:20|64.22|63.92|64.23|63.93|64.24|63.94|64.22|63.92|8
1732083930000|2024-11-20 06:25:30|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|6
1732083940000|2024-11-20 06:25:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732083950000|2024-11-20 06:25:50|64.3|64|64.3|64|64.31|64.01|64.29|63.99|5
1732083960000|2024-11-20 06:26:00|64.29|63.99|64.22|63.92|64.29|63.99|64.22|63.92|7
1732083970000|2024-11-20 06:26:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083980000|2024-11-20 06:26:20|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732083990000|2024-11-20 06:26:30|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|5
1732084000000|2024-11-20 06:26:40|64.18|63.88|64.19|63.89|64.2|63.9|64.17|63.87|5
1732084010000|2024-11-20 06:26:50|64.2|63.9|64.2|63.9|64.21|63.91|64.2|63.9|3
1732084020000|2024-11-20 06:27:00|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732084040000|2024-11-20 06:27:20|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084070000|2024-11-20 06:27:50|64.21|63.91|64.25|63.95|64.27|63.97|64.21|63.91|9
1732084090000|2024-11-20 06:28:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732084100000|2024-11-20 06:28:20|64.23|63.93|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084110000|2024-11-20 06:28:30|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|3
1732084120000|2024-11-20 06:28:40|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|10
1732084130000|2024-11-20 06:28:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732084140000|2024-11-20 06:29:00|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|4
1732084160000|2024-11-20 06:29:20|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084170000|2024-11-20 06:29:30|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732084180000|2024-11-20 06:29:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732084190000|2024-11-20 06:29:50|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|5
1732084200000|2024-11-20 06:30:00|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732084210000|2024-11-20 06:30:10|64.2|63.9|64.22|63.92|64.22|63.92|64.2|63.9|3
1732084220000|2024-11-20 06:30:20|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|4
1732084230000|2024-11-20 06:30:30|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084240000|2024-11-20 06:30:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732084260000|2024-11-20 06:31:00|64.17|63.87|64.13|63.83|64.17|63.87|64.13|63.83|5
1732084270000|2024-11-20 06:31:10|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732084280000|2024-11-20 06:31:20|64.14|63.84|64.08|63.78|64.14|63.84|64.08|63.78|5
1732084300000|2024-11-20 06:31:40|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732084310000|2024-11-20 06:31:50|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|8
1732084330000|2024-11-20 06:32:10|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|3
1732084340000|2024-11-20 06:32:20|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732084350000|2024-11-20 06:32:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732084360000|2024-11-20 06:32:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|2
1732084370000|2024-11-20 06:32:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|2
1732084380000|2024-11-20 06:33:00|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732084390000|2024-11-20 06:33:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732084400000|2024-11-20 06:33:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732084440000|2024-11-20 06:34:00|64.01|63.71|63.98|63.68|64.01|63.71|63.98|63.68|3
1732084470000|2024-11-20 06:34:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084490000|2024-11-20 06:34:50|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732084500000|2024-11-20 06:35:00|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084520000|2024-11-20 06:35:20|63.96|63.66|63.96|63.66|63.96|63.66|63.94|63.64|5
1732084530000|2024-11-20 06:35:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084550000|2024-11-20 06:35:50|63.96|63.66|63.96|63.66|63.96|63.66|63.95|63.65|3
1732084560000|2024-11-20 06:36:00|63.97|63.67|64|63.7|64|63.7|63.97|63.67|3
1732084570000|2024-11-20 06:36:10|64.02|63.72|64.01|63.71|64.04|63.74|64.01|63.71|5
1732084580000|2024-11-20 06:36:20|64.02|63.72|64|63.7|64.02|63.72|64|63.7|3
1732084590000|2024-11-20 06:36:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732084600000|2024-11-20 06:36:40|64|63.7|64|63.7|64|63.7|64|63.7|1
1732084610000|2024-11-20 06:36:50|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|2
1732084620000|2024-11-20 06:37:00|63.98|63.68|64|63.7|64|63.7|63.98|63.68|3
1732084630000|2024-11-20 06:37:10|64.01|63.71|64.04|63.74|64.04|63.74|64.01|63.71|4
1732084640000|2024-11-20 06:37:20|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732084650000|2024-11-20 06:37:30|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732084660000|2024-11-20 06:37:40|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732084670000|2024-11-20 06:37:50|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732084680000|2024-11-20 06:38:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732084690000|2024-11-20 06:38:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732084700000|2024-11-20 06:38:20|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|2
1732084710000|2024-11-20 06:38:30|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732084720000|2024-11-20 06:38:40|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084730000|2024-11-20 06:38:50|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|3
1732084740000|2024-11-20 06:39:00|63.97|63.67|63.94|63.64|63.97|63.67|63.94|63.64|5
1732084750000|2024-11-20 06:39:10|63.93|63.63|63.84|63.54|63.93|63.63|63.84|63.54|6
1732084760000|2024-11-20 06:39:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732084770000|2024-11-20 06:39:30|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|5
1732084780000|2024-11-20 06:39:40|63.82|63.52|63.87|63.57|63.87|63.57|63.82|63.52|6
1732084790000|2024-11-20 06:39:50|63.86|63.56|63.87|63.57|63.88|63.58|63.86|63.56|4
1732084800000|2024-11-20 06:40:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732084810000|2024-11-20 06:40:10|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732084820000|2024-11-20 06:40:20|63.89|63.59|63.92|63.62|63.93|63.63|63.89|63.59|9
1732084830000|2024-11-20 06:40:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732084840000|2024-11-20 06:40:40|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|3
1732084850000|2024-11-20 06:40:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732084860000|2024-11-20 06:41:00|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|5
1732084870000|2024-11-20 06:41:10|63.88|63.58|63.88|63.58|63.89|63.59|63.87|63.57|10
1732084890000|2024-11-20 06:41:30|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|3
1732084900000|2024-11-20 06:41:40|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|2
1732084920000|2024-11-20 06:42:00|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732084940000|2024-11-20 06:42:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732084950000|2024-11-20 06:42:30|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732084960000|2024-11-20 06:42:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732084970000|2024-11-20 06:42:50|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732084980000|2024-11-20 06:43:00|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|4
1732084990000|2024-11-20 06:43:10|63.78|63.48|63.7|63.4|63.78|63.48|63.7|63.4|6
1732085000000|2024-11-20 06:43:20|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|5
1732085010000|2024-11-20 06:43:30|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|9
1732085020000|2024-11-20 06:43:40|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732085030000|2024-11-20 06:43:50|63.68|63.38|63.68|63.38|63.68|63.38|63.68|63.38|1
1732085040000|2024-11-20 06:44:00|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1732085050000|2024-11-20 06:44:10|63.67|63.37|63.63|63.33|63.67|63.37|63.63|63.33|4
1732085060000|2024-11-20 06:44:20|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|4
1732085070000|2024-11-20 06:44:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732085080000|2024-11-20 06:44:40|63.67|63.37|63.67|63.37|63.68|63.38|63.67|63.37|3
1732085090000|2024-11-20 06:44:50|63.66|63.36|63.66|63.36|63.66|63.36|63.66|63.36|1
1732085100000|2024-11-20 06:45:00|63.72|63.42|63.73|63.43|63.73|63.43|63.7|63.4|5
1732085110000|2024-11-20 06:45:10|63.72|63.42|63.69|63.39|63.73|63.43|63.69|63.39|7
1732085120000|2024-11-20 06:45:20|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732085130000|2024-11-20 06:45:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732085140000|2024-11-20 06:45:40|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732085150000|2024-11-20 06:45:50|63.69|63.39|63.75|63.45|63.76|63.46|63.69|63.39|7
1732085160000|2024-11-20 06:46:00|63.76|63.46|63.76|63.46|63.76|63.46|63.75|63.45|3
1732085170000|2024-11-20 06:46:10|63.79|63.49|63.8|63.5|63.81|63.51|63.78|63.48|9
1732085180000|2024-11-20 06:46:20|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|2
1732085190000|2024-11-20 06:46:30|63.83|63.53|63.83|63.53|63.84|63.54|63.82|63.52|5
1732085200000|2024-11-20 06:46:40|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732085210000|2024-11-20 06:46:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085220000|2024-11-20 06:47:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|6
1732085230000|2024-11-20 06:47:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|5
1732085240000|2024-11-20 06:47:20|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1732085250000|2024-11-20 06:47:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085260000|2024-11-20 06:47:40|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|3
1732085270000|2024-11-20 06:47:50|63.77|63.47|63.75|63.45|63.77|63.47|63.74|63.44|4
1732085280000|2024-11-20 06:48:00|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085290000|2024-11-20 06:48:10|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085300000|2024-11-20 06:48:20|63.76|63.46|63.76|63.46|63.76|63.46|63.76|63.46|1
1732085310000|2024-11-20 06:48:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085320000|2024-11-20 06:48:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085330000|2024-11-20 06:48:50|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732085340000|2024-11-20 06:49:00|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732085360000|2024-11-20 06:49:20|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085370000|2024-11-20 06:49:30|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085380000|2024-11-20 06:49:40|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|4
1732085390000|2024-11-20 06:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732085400000|2024-11-20 06:50:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732085410000|2024-11-20 06:50:10|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732085430000|2024-11-20 06:50:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085440000|2024-11-20 06:50:40|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732085450000|2024-11-20 06:50:50|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732085460000|2024-11-20 06:51:00|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732085470000|2024-11-20 06:51:10|63.87|63.57|63.9|63.6|63.91|63.61|63.87|63.57|4
1732085480000|2024-11-20 06:51:20|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732085500000|2024-11-20 06:51:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732085520000|2024-11-20 06:52:00|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|3
1732085530000|2024-11-20 06:52:10|63.88|63.58|63.84|63.54|63.89|63.59|63.83|63.53|9
1732085550000|2024-11-20 06:52:30|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732085560000|2024-11-20 06:52:40|63.88|63.58|63.88|63.58|63.91|63.61|63.85|63.55|10
1732085570000|2024-11-20 06:52:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732085580000|2024-11-20 06:53:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085590000|2024-11-20 06:53:10|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732085620000|2024-11-20 06:53:40|63.89|63.59|63.85|63.55|63.89|63.59|63.85|63.55|5
1732085630000|2024-11-20 06:53:50|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|2
1732085650000|2024-11-20 06:54:10|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085660000|2024-11-20 06:54:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085680000|2024-11-20 06:54:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|3
1732085690000|2024-11-20 06:54:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085710000|2024-11-20 06:55:10|63.88|63.58|63.9|63.6|63.91|63.61|63.88|63.58|5
1732085720000|2024-11-20 06:55:20|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732085730000|2024-11-20 06:55:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732085740000|2024-11-20 06:55:40|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|5
1732085750000|2024-11-20 06:55:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732085760000|2024-11-20 06:56:00|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|8
1732085770000|2024-11-20 06:56:10|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|2
1732085780000|2024-11-20 06:56:20|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732085800000|2024-11-20 06:56:40|63.93|63.63|63.89|63.59|63.93|63.63|63.89|63.59|5
1732085810000|2024-11-20 06:56:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085850000|2024-11-20 06:57:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085890000|2024-11-20 06:58:10|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|3
1732085900000|2024-11-20 06:58:20|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|7
1732085910000|2024-11-20 06:58:30|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732085920000|2024-11-20 06:58:40|63.77|63.47|63.73|63.43|63.77|63.47|63.73|63.43|2
1732085930000|2024-11-20 06:58:50|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|3
1732085950000|2024-11-20 06:59:10|63.74|63.44|63.75|63.45|63.75|63.45|63.73|63.43|4
1732085960000|2024-11-20 06:59:20|63.76|63.46|63.78|63.48|63.78|63.48|63.75|63.45|4
1732086000000|2024-11-20 07:00:00|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|2
1732086010000|2024-11-20 07:00:10|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|4
1732086020000|2024-11-20 07:00:20|63.72|63.42|63.71|63.41|63.73|63.43|63.71|63.41|4
1732086030000|2024-11-20 07:00:30|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|3
1732086040000|2024-11-20 07:00:40|63.71|63.41|63.7|63.4|63.72|63.42|63.69|63.39|6
1732086050000|2024-11-20 07:00:50|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|3
1732086060000|2024-11-20 07:01:00|63.74|63.44|63.78|63.48|63.79|63.49|63.74|63.44|6
1732086070000|2024-11-20 07:01:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732086080000|2024-11-20 07:01:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732086090000|2024-11-20 07:01:30|63.77|63.47|63.79|63.49|63.79|63.49|63.77|63.47|3
1732086100000|2024-11-20 07:01:40|63.78|63.48|63.79|63.49|63.79|63.49|63.78|63.48|2
1732086110000|2024-11-20 07:01:50|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732086120000|2024-11-20 07:02:00|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732086130000|2024-11-20 07:02:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732086140000|2024-11-20 07:02:20|63.74|63.44|63.74|63.44|63.75|63.45|63.73|63.43|5
1732086150000|2024-11-20 07:02:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732086160000|2024-11-20 07:02:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732086180000|2024-11-20 07:03:00|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|3
1732086190000|2024-11-20 07:03:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732086200000|2024-11-20 07:03:20|63.73|63.43|63.68|63.38|63.74|63.44|63.68|63.38|9
1732086220000|2024-11-20 07:03:40|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1732086230000|2024-11-20 07:03:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732086240000|2024-11-20 07:04:00|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732086250000|2024-11-20 07:04:10|63.6|63.3|63.6|63.3|63.63|63.33|63.6|63.3|6
1732086260000|2024-11-20 07:04:20|63.59|63.29|63.63|63.33|63.63|63.33|63.56|63.26|10
1732086270000|2024-11-20 07:04:30|63.65|63.35|63.64|63.34|63.66|63.36|63.64|63.34|4
1732086280000|2024-11-20 07:04:40|63.65|63.35|63.65|63.35|63.67|63.37|63.65|63.35|5
1732086290000|2024-11-20 07:04:50|63.64|63.34|63.61|63.31|63.64|63.34|63.61|63.31|3
1732086300000|2024-11-20 07:05:00|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732086310000|2024-11-20 07:05:10|63.65|63.35|63.64|63.34|63.65|63.35|63.63|63.33|4
1732086320000|2024-11-20 07:05:20|63.63|63.33|63.57|63.27|63.63|63.33|63.57|63.27|7
1732086330000|2024-11-20 07:05:30|63.58|63.28|63.63|63.33|63.63|63.33|63.58|63.28|8
1732086340000|2024-11-20 07:05:40|63.64|63.34|63.64|63.34|63.65|63.35|63.63|63.33|11
1732086350000|2024-11-20 07:05:50|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|3
1732086360000|2024-11-20 07:06:00|63.6|63.3|63.58|63.28|63.61|63.31|63.58|63.28|4
1732086370000|2024-11-20 07:06:10|63.57|63.27|63.56|63.26|63.58|63.28|63.56|63.26|4
1732086380000|2024-11-20 07:06:20|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086390000|2024-11-20 07:06:30|63.52|63.22|63.53|63.23|63.53|63.23|63.52|63.22|2
1732086400000|2024-11-20 07:06:40|63.54|63.24|63.56|63.26|63.56|63.26|63.54|63.24|3
1732086410000|2024-11-20 07:06:50|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732086420000|2024-11-20 07:07:00|63.56|63.26|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086430000|2024-11-20 07:07:10|63.56|63.26|63.59|63.29|63.6|63.3|63.56|63.26|9
1732086440000|2024-11-20 07:07:20|63.58|63.28|63.55|63.25|63.59|63.29|63.55|63.25|8
1732086450000|2024-11-20 07:07:30|63.54|63.24|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086460000|2024-11-20 07:07:40|63.56|63.26|63.56|63.26|63.56|63.26|63.55|63.25|3
1732086470000|2024-11-20 07:07:50|63.58|63.28|63.61|63.31|63.61|63.31|63.58|63.28|3
1732086480000|2024-11-20 07:08:00|63.64|63.34|63.63|63.33|63.66|63.36|63.63|63.33|8
1732086490000|2024-11-20 07:08:10|63.62|63.32|63.61|63.31|63.62|63.32|63.61|63.31|2
1732086500000|2024-11-20 07:08:20|63.62|63.32|63.62|63.32|63.62|63.32|63.61|63.31|3
1732086510000|2024-11-20 07:08:30|63.61|63.31|63.63|63.33|63.63|63.33|63.61|63.31|3
1732086520000|2024-11-20 07:08:40|63.62|63.32|63.62|63.32|63.62|63.32|63.62|63.32|1
1732086530000|2024-11-20 07:08:50|63.61|63.31|63.59|63.29|63.61|63.31|63.59|63.29|2
1732086540000|2024-11-20 07:09:00|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086550000|2024-11-20 07:09:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086560000|2024-11-20 07:09:20|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086570000|2024-11-20 07:09:30|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732086580000|2024-11-20 07:09:40|63.58|63.28|63.56|63.26|63.58|63.28|63.56|63.26|3
1732086590000|2024-11-20 07:09:50|63.57|63.27|63.57|63.27|63.58|63.28|63.57|63.27|3
1732086600000|2024-11-20 07:10:00|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732086610000|2024-11-20 07:10:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732086620000|2024-11-20 07:10:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732086630000|2024-11-20 07:10:30|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|2
1732086640000|2024-11-20 07:10:40|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086650000|2024-11-20 07:10:50|63.61|63.31|63.59|63.29|63.61|63.31|63.58|63.28|7
1732086670000|2024-11-20 07:11:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086680000|2024-11-20 07:11:20|63.57|63.27|63.53|63.23|63.57|63.27|63.53|63.23|7
1732086690000|2024-11-20 07:11:30|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086710000|2024-11-20 07:11:50|63.56|63.26|63.56|63.26|63.57|63.27|63.55|63.25|5
1732086720000|2024-11-20 07:12:00|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086730000|2024-11-20 07:12:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|4
1732086740000|2024-11-20 07:12:20|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086760000|2024-11-20 07:12:40|63.54|63.24|63.54|63.24|63.54|63.24|63.54|63.24|1
1732086770000|2024-11-20 07:12:50|63.55|63.25|63.55|63.25|63.55|63.25|63.54|63.24|3
1732086780000|2024-11-20 07:13:00|63.56|63.26|63.59|63.29|63.59|63.29|63.56|63.26|4
1732086790000|2024-11-20 07:13:10|63.6|63.3|63.64|63.34|63.64|63.34|63.6|63.3|5
1732086800000|2024-11-20 07:13:20|63.65|63.35|63.65|63.35|63.67|63.37|63.64|63.34|9
1732086810000|2024-11-20 07:13:30|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|4
1732086820000|2024-11-20 07:13:40|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|2
1732086830000|2024-11-20 07:13:50|63.68|63.38|63.65|63.35|63.69|63.39|63.65|63.35|8
1732086840000|2024-11-20 07:14:00|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1732086850000|2024-11-20 07:14:10|63.65|63.35|63.67|63.37|63.67|63.37|63.65|63.35|2
1732086860000|2024-11-20 07:14:20|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732086900000|2024-11-20 07:15:00|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|5
1732086910000|2024-11-20 07:15:10|63.7|63.4|63.71|63.41|63.71|63.41|63.69|63.39|8
1732086920000|2024-11-20 07:15:20|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732086930000|2024-11-20 07:15:30|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732086940000|2024-11-20 07:15:40|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|8
1732086950000|2024-11-20 07:15:50|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|5
1732086970000|2024-11-20 07:16:10|63.71|63.41|63.78|63.48|63.78|63.48|63.71|63.41|6
1732086980000|2024-11-20 07:16:20|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|3
1732086990000|2024-11-20 07:16:30|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732087000000|2024-11-20 07:16:40|63.81|63.51|63.88|63.58|63.88|63.58|63.81|63.51|4
1732087010000|2024-11-20 07:16:50|63.89|63.59|63.89|63.59|63.92|63.62|63.88|63.58|7
1732087020000|2024-11-20 07:17:00|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|6
1732087030000|2024-11-20 07:17:10|63.86|63.56|63.86|63.56|63.88|63.58|63.86|63.56|4
1732087040000|2024-11-20 07:17:20|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|5
1732087050000|2024-11-20 07:17:30|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|6
1732087060000|2024-11-20 07:17:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732087070000|2024-11-20 07:17:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732087080000|2024-11-20 07:18:00|63.84|63.54|63.87|63.57|63.87|63.57|63.84|63.54|3
1732087090000|2024-11-20 07:18:10|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|5
1732087100000|2024-11-20 07:18:20|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732087110000|2024-11-20 07:18:30|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|4
1732087120000|2024-11-20 07:18:40|63.98|63.68|63.99|63.69|64|63.7|63.98|63.68|3
1732087140000|2024-11-20 07:19:00|63.98|63.68|64.04|63.74|64.04|63.74|63.98|63.68|6
1732087150000|2024-11-20 07:19:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732087160000|2024-11-20 07:19:20|64.07|63.77|64.1|63.8|64.1|63.8|64.07|63.77|4
1732087170000|2024-11-20 07:19:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732087180000|2024-11-20 07:19:40|64.12|63.82|64.1|63.8|64.12|63.82|64.09|63.79|7
1732087190000|2024-11-20 07:19:50|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732087200000|2024-11-20 07:20:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|4
1732087210000|2024-11-20 07:20:10|64.09|63.79|64.09|63.79|64.09|63.79|64.08|63.78|7
1732087220000|2024-11-20 07:20:20|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732087230000|2024-11-20 07:20:30|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1732087240000|2024-11-20 07:20:40|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087250000|2024-11-20 07:20:50|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087260000|2024-11-20 07:21:00|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732087270000|2024-11-20 07:21:10|64.07|63.77|64.03|63.73|64.07|63.77|64.03|63.73|3
1732087280000|2024-11-20 07:21:20|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|7
1732087290000|2024-11-20 07:21:30|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732087300000|2024-11-20 07:21:40|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732087310000|2024-11-20 07:21:50|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732087320000|2024-11-20 07:22:00|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|7
1732087330000|2024-11-20 07:22:10|63.95|63.65|63.88|63.58|63.95|63.65|63.88|63.58|8
1732087340000|2024-11-20 07:22:20|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732087350000|2024-11-20 07:22:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732087360000|2024-11-20 07:22:40|63.9|63.6|63.92|63.62|63.92|63.62|63.9|63.6|5
1732087370000|2024-11-20 07:22:50|63.91|63.61|63.89|63.59|63.92|63.62|63.89|63.59|7
1732087380000|2024-11-20 07:23:00|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732087390000|2024-11-20 07:23:10|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087400000|2024-11-20 07:23:20|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087410000|2024-11-20 07:23:30|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087420000|2024-11-20 07:23:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087430000|2024-11-20 07:23:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732087440000|2024-11-20 07:24:00|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087450000|2024-11-20 07:24:10|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|4
1732087460000|2024-11-20 07:24:20|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|6
1732087470000|2024-11-20 07:24:30|63.94|63.64|63.98|63.68|63.99|63.69|63.94|63.64|7
1732087480000|2024-11-20 07:24:40|63.97|63.67|63.97|63.67|63.97|63.67|63.96|63.66|3
1732087490000|2024-11-20 07:24:50|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732087500000|2024-11-20 07:25:00|63.94|63.64|63.94|63.64|63.95|63.65|63.94|63.64|3
1732087510000|2024-11-20 07:25:10|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|5
1732087520000|2024-11-20 07:25:20|63.94|63.64|63.93|63.63|63.95|63.65|63.93|63.63|4
1732087530000|2024-11-20 07:25:30|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|5
1732087540000|2024-11-20 07:25:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087550000|2024-11-20 07:25:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|3
1732087560000|2024-11-20 07:26:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|7
1732087570000|2024-11-20 07:26:10|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732087580000|2024-11-20 07:26:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087590000|2024-11-20 07:26:30|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732087610000|2024-11-20 07:26:50|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087620000|2024-11-20 07:27:00|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087630000|2024-11-20 07:27:10|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732087640000|2024-11-20 07:27:20|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087650000|2024-11-20 07:27:30|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732087660000|2024-11-20 07:27:40|63.84|63.54|63.84|63.54|63.85|63.55|63.83|63.53|5
1732087670000|2024-11-20 07:27:50|63.85|63.55|63.8|63.5|63.85|63.55|63.8|63.5|5
1732087680000|2024-11-20 07:28:00|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732087690000|2024-11-20 07:28:10|63.8|63.5|63.81|63.51|63.82|63.52|63.8|63.5|6
1732087700000|2024-11-20 07:28:20|63.82|63.52|63.81|63.51|63.82|63.52|63.81|63.51|4
1732087710000|2024-11-20 07:28:30|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|5
1732087720000|2024-11-20 07:28:40|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732087730000|2024-11-20 07:28:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|4
1732087740000|2024-11-20 07:29:00|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732087750000|2024-11-20 07:29:10|63.84|63.54|63.84|63.54|63.85|63.55|63.84|63.54|3
1732087760000|2024-11-20 07:29:20|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087770000|2024-11-20 07:29:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|10
1732087780000|2024-11-20 07:29:40|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732087790000|2024-11-20 07:29:50|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087800000|2024-11-20 07:30:00|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|6
1732087810000|2024-11-20 07:30:10|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|6
1732087820000|2024-11-20 07:30:20|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732087830000|2024-11-20 07:30:30|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732087840000|2024-11-20 07:30:40|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087850000|2024-11-20 07:30:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087860000|2024-11-20 07:31:00|63.83|63.53|63.84|63.54|63.84|63.54|63.82|63.52|4
1732087870000|2024-11-20 07:31:10|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|6
1732087880000|2024-11-20 07:31:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087890000|2024-11-20 07:31:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732087900000|2024-11-20 07:31:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732087910000|2024-11-20 07:31:50|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|6
1732087920000|2024-11-20 07:32:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732087930000|2024-11-20 07:32:10|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|3
1732087940000|2024-11-20 07:32:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732087950000|2024-11-20 07:32:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732087960000|2024-11-20 07:32:40|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732087970000|2024-11-20 07:32:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732087980000|2024-11-20 07:33:00|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732087990000|2024-11-20 07:33:10|63.86|63.56|63.88|63.58|63.88|63.58|63.85|63.55|4
1732088000000|2024-11-20 07:33:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732088010000|2024-11-20 07:33:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088030000|2024-11-20 07:33:50|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088040000|2024-11-20 07:34:00|63.87|63.57|63.86|63.56|63.87|63.57|63.85|63.55|7
1732088050000|2024-11-20 07:34:10|63.87|63.57|63.82|63.52|63.87|63.57|63.82|63.52|4
1732088060000|2024-11-20 07:34:20|63.83|63.53|63.87|63.57|63.87|63.57|63.82|63.52|5
1732088070000|2024-11-20 07:34:30|63.86|63.56|63.84|63.54|63.86|63.56|63.84|63.54|3
1732088080000|2024-11-20 07:34:40|63.85|63.55|63.83|63.53|63.85|63.55|63.83|63.53|5
1732088090000|2024-11-20 07:34:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732088100000|2024-11-20 07:35:00|63.81|63.51|63.83|63.53|63.84|63.54|63.81|63.51|5
1732088110000|2024-11-20 07:35:10|63.84|63.54|63.91|63.61|63.91|63.61|63.84|63.54|9
1732088120000|2024-11-20 07:35:20|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088130000|2024-11-20 07:35:30|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732088140000|2024-11-20 07:35:40|63.88|63.58|63.93|63.63|63.93|63.63|63.88|63.58|7
1732088150000|2024-11-20 07:35:50|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|6
1732088160000|2024-11-20 07:36:00|63.94|63.64|63.94|63.64|63.95|63.65|63.91|63.61|9
1732088170000|2024-11-20 07:36:10|63.95|63.65|63.96|63.66|63.97|63.67|63.95|63.65|4
1732088180000|2024-11-20 07:36:20|63.95|63.65|63.93|63.63|63.95|63.65|63.93|63.63|3
1732088190000|2024-11-20 07:36:30|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|5
1732088200000|2024-11-20 07:36:40|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|8
1732088210000|2024-11-20 07:36:50|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|3
1732088220000|2024-11-20 07:37:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088230000|2024-11-20 07:37:10|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|3
1732088240000|2024-11-20 07:37:20|63.86|63.56|63.86|63.56|63.86|63.56|63.85|63.55|3
1732088250000|2024-11-20 07:37:30|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088260000|2024-11-20 07:37:40|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732088270000|2024-11-20 07:37:50|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088280000|2024-11-20 07:38:00|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|4
1732088290000|2024-11-20 07:38:10|63.92|63.62|63.92|63.62|63.92|63.62|63.91|63.61|3
1732088300000|2024-11-20 07:38:20|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|4
1732088310000|2024-11-20 07:38:30|63.89|63.59|63.86|63.56|63.9|63.6|63.86|63.56|10
1732088320000|2024-11-20 07:38:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088330000|2024-11-20 07:38:50|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732088340000|2024-11-20 07:39:00|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|4
1732088360000|2024-11-20 07:39:20|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732088370000|2024-11-20 07:39:30|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088380000|2024-11-20 07:39:40|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088390000|2024-11-20 07:39:50|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|3
1732088400000|2024-11-20 07:40:00|63.87|63.57|63.9|63.6|63.9|63.6|63.86|63.56|6
1732088410000|2024-11-20 07:40:10|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088420000|2024-11-20 07:40:20|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088430000|2024-11-20 07:40:30|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|5
1732088440000|2024-11-20 07:40:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088460000|2024-11-20 07:41:00|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088470000|2024-11-20 07:41:10|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|4
1732088480000|2024-11-20 07:41:20|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732088490000|2024-11-20 07:41:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088500000|2024-11-20 07:41:40|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732088510000|2024-11-20 07:41:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|5
1732088520000|2024-11-20 07:42:00|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|5
1732088530000|2024-11-20 07:42:10|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|4
1732088540000|2024-11-20 07:42:20|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732088550000|2024-11-20 07:42:30|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088560000|2024-11-20 07:42:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|3
1732088570000|2024-11-20 07:42:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732088590000|2024-11-20 07:43:10|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088600000|2024-11-20 07:43:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088610000|2024-11-20 07:43:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088640000|2024-11-20 07:44:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732088660000|2024-11-20 07:44:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732088670000|2024-11-20 07:44:30|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732088680000|2024-11-20 07:44:40|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|2
1732088690000|2024-11-20 07:44:50|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088700000|2024-11-20 07:45:00|63.87|63.57|63.88|63.58|63.89|63.59|63.87|63.57|4
1732088710000|2024-11-20 07:45:10|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732088720000|2024-11-20 07:45:20|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|2
1732088730000|2024-11-20 07:45:30|63.87|63.57|63.84|63.54|63.87|63.57|63.84|63.54|3
1732088750000|2024-11-20 07:45:50|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088760000|2024-11-20 07:46:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|4
1732088770000|2024-11-20 07:46:10|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732088790000|2024-11-20 07:46:30|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732088800000|2024-11-20 07:46:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732088810000|2024-11-20 07:46:50|63.82|63.52|63.86|63.56|63.86|63.56|63.82|63.52|4
1732088820000|2024-11-20 07:47:00|63.87|63.57|63.87|63.57|63.87|63.57|63.86|63.56|3
1732088830000|2024-11-20 07:47:10|63.88|63.58|63.84|63.54|63.88|63.58|63.84|63.54|4
1732088840000|2024-11-20 07:47:20|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|4
1732088850000|2024-11-20 07:47:30|63.85|63.55|63.83|63.53|63.86|63.56|63.83|63.53|4
1732088860000|2024-11-20 07:47:40|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088880000|2024-11-20 07:48:00|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732088890000|2024-11-20 07:48:10|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|4
1732088910000|2024-11-20 07:48:30|63.88|63.58|63.89|63.59|63.89|63.59|63.88|63.58|2
1732088970000|2024-11-20 07:49:30|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088990000|2024-11-20 07:49:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089000000|2024-11-20 07:50:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732089010000|2024-11-20 07:50:10|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089020000|2024-11-20 07:50:20|63.88|63.58|63.86|63.56|63.89|63.59|63.86|63.56|5
1732089030000|2024-11-20 07:50:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732089040000|2024-11-20 07:50:40|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732089060000|2024-11-20 07:51:00|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|4
1732089070000|2024-11-20 07:51:10|63.95|63.65|63.97|63.67|63.97|63.67|63.95|63.65|3
1732089080000|2024-11-20 07:51:20|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089090000|2024-11-20 07:51:30|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|3
1732089100000|2024-11-20 07:51:40|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089110000|2024-11-20 07:51:50|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732089120000|2024-11-20 07:52:00|64.01|63.71|64.02|63.72|64.04|63.74|64.01|63.71|4
1732089130000|2024-11-20 07:52:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089140000|2024-11-20 07:52:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732089150000|2024-11-20 07:52:30|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089160000|2024-11-20 07:52:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732089170000|2024-11-20 07:52:50|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089180000|2024-11-20 07:53:00|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089190000|2024-11-20 07:53:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732089200000|2024-11-20 07:53:20|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089220000|2024-11-20 07:53:40|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089230000|2024-11-20 07:53:50|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732089240000|2024-11-20 07:54:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732089250000|2024-11-20 07:54:10|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089260000|2024-11-20 07:54:20|64.03|63.73|63.98|63.68|64.03|63.73|63.98|63.68|6
1732089270000|2024-11-20 07:54:30|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089280000|2024-11-20 07:54:40|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089290000|2024-11-20 07:54:50|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|4
1732089300000|2024-11-20 07:55:00|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|2
1732089320000|2024-11-20 07:55:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732089330000|2024-11-20 07:55:30|63.99|63.69|63.99|63.69|63.99|63.69|63.98|63.68|3
1732089340000|2024-11-20 07:55:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089350000|2024-11-20 07:55:50|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089360000|2024-11-20 07:56:00|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1732089370000|2024-11-20 07:56:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732089380000|2024-11-20 07:56:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|4
1732089390000|2024-11-20 07:56:30|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732089400000|2024-11-20 07:56:40|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|5
1732089410000|2024-11-20 07:56:50|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|6
1732089420000|2024-11-20 07:57:00|64|63.7|64.01|63.71|64.01|63.71|64|63.7|4
1732089430000|2024-11-20 07:57:10|64|63.7|64|63.7|64.01|63.71|64|63.7|5
1732089440000|2024-11-20 07:57:20|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089450000|2024-11-20 07:57:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089460000|2024-11-20 07:57:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|4
1732089480000|2024-11-20 07:58:00|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089490000|2024-11-20 07:58:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|4
1732089500000|2024-11-20 07:58:20|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732089520000|2024-11-20 07:58:40|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732089530000|2024-11-20 07:58:50|63.93|63.63|63.91|63.61|63.93|63.63|63.9|63.6|7
1732089540000|2024-11-20 07:59:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732089550000|2024-11-20 07:59:10|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732089560000|2024-11-20 07:59:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732089570000|2024-11-20 07:59:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732089580000|2024-11-20 07:59:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732089600000|2024-11-20 08:00:00|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|6
1732089610000|2024-11-20 08:00:10|63.85|63.55|63.86|63.56|63.86|63.56|63.83|63.53|5
1732089620000|2024-11-20 08:00:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|2
1732089630000|2024-11-20 08:00:30|63.89|63.59|63.88|63.58|63.9|63.6|63.88|63.58|8
1732089640000|2024-11-20 08:00:40|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732089660000|2024-11-20 08:01:00|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732089670000|2024-11-20 08:01:10|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|5
1732089680000|2024-11-20 08:01:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732089700000|2024-11-20 08:01:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732089710000|2024-11-20 08:01:50|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732089720000|2024-11-20 08:02:00|63.84|63.54|63.87|63.57|63.87|63.57|63.83|63.53|7
1732089730000|2024-11-20 08:02:10|63.86|63.56|63.9|63.6|63.9|63.6|63.85|63.55|4
1732089740000|2024-11-20 08:02:20|63.89|63.59|63.87|63.57|63.9|63.6|63.87|63.57|5
1732089750000|2024-11-20 08:02:30|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732089770000|2024-11-20 08:02:50|63.88|63.58|63.86|63.56|63.88|63.58|63.86|63.56|3
1732089780000|2024-11-20 08:03:00|63.85|63.55|63.78|63.48|63.85|63.55|63.78|63.48|7
1732089790000|2024-11-20 08:03:10|63.79|63.49|63.75|63.45|63.79|63.49|63.75|63.45|4
1732089800000|2024-11-20 08:03:20|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732089810000|2024-11-20 08:03:30|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732089830000|2024-11-20 08:03:50|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1732089850000|2024-11-20 08:04:10|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732089860000|2024-11-20 08:04:20|63.77|63.47|63.79|63.49|63.79|63.49|63.76|63.46|4
1732089870000|2024-11-20 08:04:30|63.8|63.5|63.81|63.51|63.81|63.51|63.8|63.5|2
1732089880000|2024-11-20 08:04:40|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732089890000|2024-11-20 08:04:50|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732089900000|2024-11-20 08:05:00|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|4
1732089910000|2024-11-20 08:05:10|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|2
1732089920000|2024-11-20 08:05:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732089930000|2024-11-20 08:05:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732089960000|2024-11-20 08:06:00|63.83|63.53|63.89|63.59|63.89|63.59|63.83|63.53|9
1732089970000|2024-11-20 08:06:10|63.88|63.58|63.89|63.59|63.9|63.6|63.88|63.58|6
1732089990000|2024-11-20 08:06:30|63.9|63.6|63.95|63.65|63.96|63.66|63.89|63.59|13
1732090000000|2024-11-20 08:06:40|63.94|63.64|63.89|63.59|63.95|63.65|63.89|63.59|10
1732090010000|2024-11-20 08:06:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732090020000|2024-11-20 08:07:00|63.89|63.59|63.9|63.6|63.91|63.61|63.89|63.59|6
1732090030000|2024-11-20 08:07:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090040000|2024-11-20 08:07:20|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|4
1732090050000|2024-11-20 08:07:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732090080000|2024-11-20 08:08:00|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732090090000|2024-11-20 08:08:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090110000|2024-11-20 08:08:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732090120000|2024-11-20 08:08:40|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|3
1732090140000|2024-11-20 08:09:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732090150000|2024-11-20 08:09:10|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732090160000|2024-11-20 08:09:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090170000|2024-11-20 08:09:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732090180000|2024-11-20 08:09:40|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|3
1732090190000|2024-11-20 08:09:50|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732090200000|2024-11-20 08:10:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|2
1732090210000|2024-11-20 08:10:10|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|2
1732090230000|2024-11-20 08:10:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732090240000|2024-11-20 08:10:40|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732090250000|2024-11-20 08:10:50|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|4
1732090260000|2024-11-20 08:11:00|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090280000|2024-11-20 08:11:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090290000|2024-11-20 08:11:30|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732090300000|2024-11-20 08:11:40|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732090310000|2024-11-20 08:11:50|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|6
1732090320000|2024-11-20 08:12:00|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|6
1732090330000|2024-11-20 08:12:10|64|63.7|63.96|63.66|64|63.7|63.95|63.65|3
1732090340000|2024-11-20 08:12:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090350000|2024-11-20 08:12:30|64|63.7|64.01|63.71|64.02|63.72|64|63.7|6
1732090360000|2024-11-20 08:12:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732090370000|2024-11-20 08:12:50|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732090380000|2024-11-20 08:13:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732090400000|2024-11-20 08:13:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732090420000|2024-11-20 08:13:40|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732090440000|2024-11-20 08:14:00|64.06|63.76|64.06|63.76|64.06|63.76|64.05|63.75|13
1732090450000|2024-11-20 08:14:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732090460000|2024-11-20 08:14:20|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|7
1732090470000|2024-11-20 08:14:30|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|3
1732090480000|2024-11-20 08:14:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|4
1732090490000|2024-11-20 08:14:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732090500000|2024-11-20 08:15:00|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732090510000|2024-11-20 08:15:10|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|5
1732090520000|2024-11-20 08:15:20|64.22|63.92|64.26|63.96|64.26|63.96|64.22|63.92|9
1732090530000|2024-11-20 08:15:30|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|2
1732090540000|2024-11-20 08:15:40|64.3|64|64.32|64.02|64.32|64.02|64.3|64|5
1732090550000|2024-11-20 08:15:50|64.31|64.01|64.33|64.03|64.33|64.03|64.31|64.01|3
1732090560000|2024-11-20 08:16:00|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|4
1732090570000|2024-11-20 08:16:10|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732090580000|2024-11-20 08:16:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732090590000|2024-11-20 08:16:30|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|3
1732090600000|2024-11-20 08:16:40|64.33|64.03|64.36|64.06|64.36|64.06|64.33|64.03|4
1732090610000|2024-11-20 08:16:50|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732090620000|2024-11-20 08:17:00|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|4
1732090650000|2024-11-20 08:17:30|64.38|64.08|64.32|64.02|64.39|64.09|64.31|64.01|9
1732090660000|2024-11-20 08:17:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090670000|2024-11-20 08:17:50|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090680000|2024-11-20 08:18:00|64.32|64.02|64.33|64.03|64.35|64.05|64.32|64.02|5
1732090690000|2024-11-20 08:18:10|64.34|64.04|64.36|64.06|64.37|64.07|64.34|64.04|3
1732090700000|2024-11-20 08:18:20|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732090720000|2024-11-20 08:18:40|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732090730000|2024-11-20 08:18:50|64.37|64.07|64.32|64.02|64.37|64.07|64.32|64.02|4
1732090740000|2024-11-20 08:19:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732090750000|2024-11-20 08:19:10|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|6
1732090760000|2024-11-20 08:19:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090770000|2024-11-20 08:19:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732090780000|2024-11-20 08:19:40|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732090790000|2024-11-20 08:19:50|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090800000|2024-11-20 08:20:00|64.31|64.01|64.3|64|64.32|64.02|64.29|63.99|6
1732090810000|2024-11-20 08:20:10|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090840000|2024-11-20 08:20:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090850000|2024-11-20 08:20:50|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1732090860000|2024-11-20 08:21:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732090890000|2024-11-20 08:21:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|3
1732090920000|2024-11-20 08:22:00|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090930000|2024-11-20 08:22:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732090940000|2024-11-20 08:22:20|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1732090950000|2024-11-20 08:22:30|64.29|63.99|64.29|63.99|64.29|63.99|64.26|63.96|10
1732090960000|2024-11-20 08:22:40|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090970000|2024-11-20 08:22:50|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|4
1732090990000|2024-11-20 08:23:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091000000|2024-11-20 08:23:20|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732091010000|2024-11-20 08:23:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|3
1732091020000|2024-11-20 08:23:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732091030000|2024-11-20 08:23:50|64.27|63.97|64.28|63.98|64.31|64.01|64.27|63.97|11
1732091040000|2024-11-20 08:24:00|64.29|63.99|64.32|64.02|64.33|64.03|64.29|63.99|8
1732091050000|2024-11-20 08:24:10|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|3
1732091060000|2024-11-20 08:24:20|64.28|63.98|64.24|63.94|64.28|63.98|64.24|63.94|3
1732091070000|2024-11-20 08:24:30|64.25|63.95|64.23|63.93|64.26|63.96|64.23|63.93|5
1732091080000|2024-11-20 08:24:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732091090000|2024-11-20 08:24:50|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|13
1732091100000|2024-11-20 08:25:00|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732091110000|2024-11-20 08:25:10|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732091120000|2024-11-20 08:25:20|64.21|63.91|64.24|63.94|64.24|63.94|64.2|63.9|7
1732091130000|2024-11-20 08:25:30|64.25|63.95|64.26|63.96|64.29|63.99|64.25|63.95|6
1732091140000|2024-11-20 08:25:40|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732091150000|2024-11-20 08:25:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732091170000|2024-11-20 08:26:10|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732091180000|2024-11-20 08:26:20|64.26|63.96|64.26|63.96|64.27|63.97|64.26|63.96|7
1732091190000|2024-11-20 08:26:30|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|8
1732091200000|2024-11-20 08:26:40|64.27|63.97|64.28|63.98|64.29|63.99|64.26|63.96|7
1732091210000|2024-11-20 08:26:50|64.26|63.96|64.24|63.94|64.27|63.97|64.24|63.94|7
1732091220000|2024-11-20 08:27:00|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|3
1732091230000|2024-11-20 08:27:10|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732091240000|2024-11-20 08:27:20|64.29|63.99|64.3|64|64.3|64|64.28|63.98|8
1732091250000|2024-11-20 08:27:30|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|4
1732091270000|2024-11-20 08:27:50|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732091280000|2024-11-20 08:28:00|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732091290000|2024-11-20 08:28:10|64.25|63.95|64.25|63.95|64.25|63.95|64.23|63.93|5
1732091300000|2024-11-20 08:28:20|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|6
1732091310000|2024-11-20 08:28:30|64.28|63.98|64.28|63.98|64.28|63.98|64.25|63.95|7
1732091320000|2024-11-20 08:28:40|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732091330000|2024-11-20 08:28:50|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732091340000|2024-11-20 08:29:00|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|8
1732091350000|2024-11-20 08:29:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732091360000|2024-11-20 08:29:20|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091370000|2024-11-20 08:29:30|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|8
1732091380000|2024-11-20 08:29:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732091390000|2024-11-20 08:29:50|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732091400000|2024-11-20 08:30:00|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1732091410000|2024-11-20 08:30:10|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732091420000|2024-11-20 08:30:20|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|4
1732091430000|2024-11-20 08:30:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|2
1732091440000|2024-11-20 08:30:40|64.19|63.89|64.2|63.9|64.2|63.9|64.18|63.88|10
1732091450000|2024-11-20 08:30:50|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1732091460000|2024-11-20 08:31:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091470000|2024-11-20 08:31:10|64.21|63.91|64.21|63.91|64.21|63.91|64.19|63.89|5
1732091480000|2024-11-20 08:31:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091490000|2024-11-20 08:31:30|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|3
1732091500000|2024-11-20 08:31:40|64.21|63.91|64.2|63.9|64.21|63.91|64.19|63.89|6
1732091520000|2024-11-20 08:32:00|64.19|63.89|64.19|63.89|64.2|63.9|64.19|63.89|3
1732091530000|2024-11-20 08:32:10|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732091540000|2024-11-20 08:32:20|64.19|63.89|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091550000|2024-11-20 08:32:30|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732091560000|2024-11-20 08:32:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091570000|2024-11-20 08:32:50|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732091580000|2024-11-20 08:33:00|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091590000|2024-11-20 08:33:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732091650000|2024-11-20 08:34:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732091660000|2024-11-20 08:34:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732091670000|2024-11-20 08:34:30|64.14|63.84|64.19|63.89|64.2|63.9|64.13|63.83|7
1732091680000|2024-11-20 08:34:40|64.2|63.9|64.15|63.85|64.2|63.9|64.14|63.84|7
1732091690000|2024-11-20 08:34:50|64.16|63.86|64.2|63.9|64.2|63.9|64.16|63.86|4
1732091700000|2024-11-20 08:35:00|64.21|63.91|64.26|63.96|64.26|63.96|64.21|63.91|6
1732091710000|2024-11-20 08:35:10|64.27|63.97|64.28|63.98|64.28|63.98|64.26|63.96|7
1732091720000|2024-11-20 08:35:20|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732091730000|2024-11-20 08:35:30|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732091740000|2024-11-20 08:35:40|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|6
1732091750000|2024-11-20 08:35:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091760000|2024-11-20 08:36:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091770000|2024-11-20 08:36:10|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091790000|2024-11-20 08:36:30|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|2
1732091800000|2024-11-20 08:36:40|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|4
1732091810000|2024-11-20 08:36:50|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732091820000|2024-11-20 08:37:00|64.38|64.08|64.37|64.07|64.38|64.08|64.35|64.05|5
1732091830000|2024-11-20 08:37:10|64.36|64.06|64.35|64.05|64.37|64.07|64.35|64.05|4
1732091850000|2024-11-20 08:37:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1732091860000|2024-11-20 08:37:40|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732091880000|2024-11-20 08:38:00|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|5
1732091890000|2024-11-20 08:38:10|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|4
1732091900000|2024-11-20 08:38:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732091910000|2024-11-20 08:38:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732091940000|2024-11-20 08:39:00|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|5
1732091950000|2024-11-20 08:39:10|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732091970000|2024-11-20 08:39:30|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1732091980000|2024-11-20 08:39:40|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1732092000000|2024-11-20 08:40:00|64.41|64.11|64.38|64.08|64.41|64.11|64.35|64.05|4
1732092010000|2024-11-20 08:40:10|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1732092030000|2024-11-20 08:40:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732092060000|2024-11-20 08:41:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732092070000|2024-11-20 08:41:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092080000|2024-11-20 08:41:20|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092090000|2024-11-20 08:41:30|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092100000|2024-11-20 08:41:40|64.47|64.17|64.44|64.14|64.47|64.17|64.44|64.14|4
1732092110000|2024-11-20 08:41:50|64.46|64.16|64.47|64.17|64.48|64.18|64.45|64.15|5
1732092120000|2024-11-20 08:42:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|6
1732092150000|2024-11-20 08:42:30|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732092160000|2024-11-20 08:42:40|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732092170000|2024-11-20 08:42:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1732092190000|2024-11-20 08:43:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092200000|2024-11-20 08:43:20|64.43|64.13|64.43|64.13|64.46|64.16|64.43|64.13|6
1732092220000|2024-11-20 08:43:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092230000|2024-11-20 08:43:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092240000|2024-11-20 08:44:00|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732092250000|2024-11-20 08:44:10|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092260000|2024-11-20 08:44:20|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092270000|2024-11-20 08:44:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732092280000|2024-11-20 08:44:40|64.47|64.17|64.49|64.19|64.5|64.2|64.47|64.17|5
1732092290000|2024-11-20 08:44:50|64.46|64.16|64.52|64.22|64.52|64.22|64.46|64.16|6
1732092300000|2024-11-20 08:45:00|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1732092310000|2024-11-20 08:45:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092320000|2024-11-20 08:45:20|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|5
1732092330000|2024-11-20 08:45:30|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|5
1732092350000|2024-11-20 08:45:50|64.52|64.22|64.48|64.18|64.52|64.22|64.47|64.17|8
1732092360000|2024-11-20 08:46:00|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092370000|2024-11-20 08:46:10|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|7
1732092380000|2024-11-20 08:46:20|64.47|64.17|64.46|64.16|64.47|64.17|64.44|64.14|5
1732092390000|2024-11-20 08:46:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092400000|2024-11-20 08:46:40|64.46|64.16|64.49|64.19|64.51|64.21|64.46|64.16|5
1732092420000|2024-11-20 08:47:00|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092430000|2024-11-20 08:47:10|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|4
1732092450000|2024-11-20 08:47:30|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1732092470000|2024-11-20 08:47:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|4
1732092480000|2024-11-20 08:48:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|12
1732092490000|2024-11-20 08:48:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092500000|2024-11-20 08:48:20|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092530000|2024-11-20 08:48:50|64.49|64.19|64.51|64.21|64.51|64.21|64.49|64.19|3
1732092540000|2024-11-20 08:49:00|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|2
1732092550000|2024-11-20 08:49:10|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|3
1732092560000|2024-11-20 08:49:20|64.52|64.22|64.53|64.23|64.54|64.24|64.52|64.22|6
1732092570000|2024-11-20 08:49:30|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|3
1732092580000|2024-11-20 08:49:40|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092590000|2024-11-20 08:49:50|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732092620000|2024-11-20 08:50:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|6
1732092630000|2024-11-20 08:50:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732092640000|2024-11-20 08:50:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732092650000|2024-11-20 08:50:50|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092660000|2024-11-20 08:51:00|64.54|64.24|64.5|64.2|64.54|64.24|64.5|64.2|4
1732092680000|2024-11-20 08:51:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092690000|2024-11-20 08:51:30|64.52|64.22|64.55|64.25|64.55|64.25|64.52|64.22|3
1732092700000|2024-11-20 08:51:40|64.54|64.24|64.51|64.21|64.54|64.24|64.5|64.2|6
1732092710000|2024-11-20 08:51:50|64.5|64.2|64.47|64.17|64.5|64.2|64.46|64.16|4
1732092720000|2024-11-20 08:52:00|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092740000|2024-11-20 08:52:20|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092750000|2024-11-20 08:52:30|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|3
1732092760000|2024-11-20 08:52:40|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1732092770000|2024-11-20 08:52:50|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092780000|2024-11-20 08:53:00|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732092790000|2024-11-20 08:53:10|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732092800000|2024-11-20 08:53:20|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092810000|2024-11-20 08:53:30|64.53|64.23|64.51|64.21|64.53|64.23|64.51|64.21|3
1732092820000|2024-11-20 08:53:40|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|3
1732092830000|2024-11-20 08:53:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732092840000|2024-11-20 08:54:00|64.53|64.23|64.55|64.25|64.56|64.26|64.53|64.23|4
1732092850000|2024-11-20 08:54:10|64.54|64.24|64.53|64.23|64.55|64.25|64.53|64.23|4
1732092860000|2024-11-20 08:54:20|64.54|64.24|64.52|64.22|64.54|64.24|64.51|64.21|7
1732092870000|2024-11-20 08:54:30|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092880000|2024-11-20 08:54:40|64.5|64.2|64.49|64.19|64.5|64.2|64.48|64.18|10
1732092890000|2024-11-20 08:54:50|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092910000|2024-11-20 08:55:10|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092920000|2024-11-20 08:55:20|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|5
1732092930000|2024-11-20 08:55:30|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732092940000|2024-11-20 08:55:40|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732092950000|2024-11-20 08:55:50|64.51|64.21|64.53|64.23|64.53|64.23|64.5|64.2|4
1732092960000|2024-11-20 08:56:00|64.52|64.22|64.46|64.16|64.52|64.22|64.46|64.16|7
1732092970000|2024-11-20 08:56:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092980000|2024-11-20 08:56:20|64.45|64.15|64.45|64.15|64.47|64.17|64.45|64.15|5
1732092990000|2024-11-20 08:56:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732093000000|2024-11-20 08:56:40|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|11
1732093010000|2024-11-20 08:56:50|64.46|64.16|64.39|64.09|64.46|64.16|64.38|64.08|9
1732093020000|2024-11-20 08:57:00|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732093030000|2024-11-20 08:57:10|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|11
1732093040000|2024-11-20 08:57:20|64.44|64.14|64.46|64.16|64.46|64.16|64.43|64.13|5
1732093050000|2024-11-20 08:57:30|64.45|64.15|64.42|64.12|64.45|64.15|64.42|64.12|6
1732093060000|2024-11-20 08:57:40|64.41|64.11|64.41|64.11|64.43|64.13|64.41|64.11|5
1732093070000|2024-11-20 08:57:50|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|4
1732093080000|2024-11-20 08:58:00|64.38|64.08|64.38|64.08|64.39|64.09|64.35|64.05|9
1732093090000|2024-11-20 08:58:10|64.39|64.09|64.39|64.09|64.39|64.09|64.37|64.07|7
1732093100000|2024-11-20 08:58:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|5
1732093110000|2024-11-20 08:58:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|8
1732093600000|2024-11-20 09:06:40|64.28|63.98|64.25|63.95|64.28|63.98|64.23|63.93|3
1732093610000|2024-11-20 09:06:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|6
1732093620000|2024-11-20 09:07:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732093630000|2024-11-20 09:07:10|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732093640000|2024-11-20 09:07:20|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|3
1732093650000|2024-11-20 09:07:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732093660000|2024-11-20 09:07:40|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|5
1732093670000|2024-11-20 09:07:50|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|5
1732093680000|2024-11-20 09:08:00|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|5
1732093690000|2024-11-20 09:08:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|4
1732093700000|2024-11-20 09:08:20|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|5
1732093710000|2024-11-20 09:08:30|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|9
1732093720000|2024-11-20 09:08:40|64.08|63.78|64.09|63.79|64.11|63.81|64.08|63.78|12
1732093730000|2024-11-20 09:08:50|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|6
1732093740000|2024-11-20 09:09:00|64.14|63.84|64.14|63.84|64.16|63.86|64.13|63.83|9
1732093750000|2024-11-20 09:09:10|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|2
1732093760000|2024-11-20 09:09:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732093770000|2024-11-20 09:09:30|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|6
1732093780000|2024-11-20 09:09:40|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732028390000|2024-11-19 14:59:50|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732028400000|2024-11-19 15:00:00|64.6|64.3|64.64|64.34|64.64|64.34|64.6|64.3|8
1732028410000|2024-11-19 15:00:10|64.63|64.33|64.61|64.31|64.63|64.33|64.61|64.31|3
1732028420000|2024-11-19 15:00:20|64.62|64.32|64.64|64.34|64.64|64.34|64.6|64.3|11
1732028430000|2024-11-19 15:00:30|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|2
1732028440000|2024-11-19 15:00:40|64.63|64.33|64.67|64.37|64.67|64.37|64.63|64.33|11
1732028450000|2024-11-19 15:00:50|64.68|64.38|64.63|64.33|64.69|64.39|64.63|64.33|10
1732028460000|2024-11-19 15:01:00|64.62|64.32|64.58|64.28|64.62|64.32|64.54|64.24|16
1732028470000|2024-11-19 15:01:10|64.59|64.29|64.69|64.39|64.7|64.4|64.59|64.29|13
1732028480000|2024-11-19 15:01:20|64.7|64.4|64.75|64.45|64.77|64.47|64.7|64.4|7
1732028490000|2024-11-19 15:01:30|64.74|64.44|64.7|64.4|64.76|64.46|64.7|64.4|8
1732028500000|2024-11-19 15:01:40|64.69|64.39|64.71|64.41|64.73|64.43|64.69|64.39|6
1732028510000|2024-11-19 15:01:50|64.72|64.42|64.75|64.45|64.75|64.45|64.71|64.41|6
1732028520000|2024-11-19 15:02:00|64.76|64.46|64.78|64.48|64.79|64.49|64.76|64.46|5
1732028530000|2024-11-19 15:02:10|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|4
1732028540000|2024-11-19 15:02:20|64.73|64.43|64.74|64.44|64.74|64.44|64.72|64.42|4
1732028550000|2024-11-19 15:02:30|64.73|64.43|64.68|64.38|64.73|64.43|64.68|64.38|8
1732028560000|2024-11-19 15:02:40|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|3
1732028570000|2024-11-19 15:02:50|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732028580000|2024-11-19 15:03:00|64.66|64.36|64.74|64.44|64.75|64.45|64.66|64.36|10
1732028590000|2024-11-19 15:03:10|64.73|64.43|64.77|64.47|64.78|64.48|64.73|64.43|7
1732028600000|2024-11-19 15:03:20|64.76|64.46|64.76|64.46|64.77|64.47|64.75|64.45|5
1732028610000|2024-11-19 15:03:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732028620000|2024-11-19 15:03:40|64.79|64.49|64.83|64.53|64.83|64.53|64.79|64.49|5
1732028630000|2024-11-19 15:03:50|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732028640000|2024-11-19 15:04:00|64.85|64.55|64.82|64.52|64.85|64.55|64.8|64.5|6
1732028650000|2024-11-19 15:04:10|64.83|64.53|64.8|64.5|64.84|64.54|64.79|64.49|7
1732028660000|2024-11-19 15:04:20|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028670000|2024-11-19 15:04:30|64.81|64.51|64.8|64.5|64.81|64.51|64.8|64.5|4
1732028680000|2024-11-19 15:04:40|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|5
1732028690000|2024-11-19 15:04:50|64.76|64.46|64.79|64.49|64.79|64.49|64.76|64.46|4
1732028700000|2024-11-19 15:05:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732028710000|2024-11-19 15:05:10|64.8|64.5|64.81|64.51|64.81|64.51|64.76|64.46|15
1732028720000|2024-11-19 15:05:20|64.83|64.53|64.79|64.49|64.83|64.53|64.79|64.49|5
1732028730000|2024-11-19 15:05:30|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732028740000|2024-11-19 15:05:40|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|7
1732028750000|2024-11-19 15:05:50|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|8
1732028760000|2024-11-19 15:06:00|64.76|64.46|64.8|64.5|64.8|64.5|64.76|64.46|5
1732028770000|2024-11-19 15:06:10|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|9
1732028780000|2024-11-19 15:06:20|64.71|64.41|64.69|64.39|64.71|64.41|64.69|64.39|9
1732028790000|2024-11-19 15:06:30|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|3
1732028800000|2024-11-19 15:06:40|64.73|64.43|64.82|64.52|64.82|64.52|64.73|64.43|9
1732028810000|2024-11-19 15:06:50|64.83|64.53|64.86|64.56|64.87|64.57|64.83|64.53|10
1732028820000|2024-11-19 15:07:00|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|6
1732028830000|2024-11-19 15:07:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732028840000|2024-11-19 15:07:20|64.81|64.51|64.84|64.54|64.86|64.56|64.81|64.51|11
1732028850000|2024-11-19 15:07:30|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1732028860000|2024-11-19 15:07:40|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|7
1732028870000|2024-11-19 15:07:50|64.83|64.53|64.84|64.54|64.84|64.54|64.8|64.5|6
1732028880000|2024-11-19 15:08:00|64.85|64.55|64.86|64.56|64.86|64.56|64.84|64.54|4
1732028890000|2024-11-19 15:08:10|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|5
1732028900000|2024-11-19 15:08:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732028910000|2024-11-19 15:08:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732028930000|2024-11-19 15:08:50|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|8
1732028940000|2024-11-19 15:09:00|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|5
1732028950000|2024-11-19 15:09:10|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|6
1732028960000|2024-11-19 15:09:20|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732028970000|2024-11-19 15:09:30|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732028990000|2024-11-19 15:09:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732029000000|2024-11-19 15:10:00|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|4
1732029010000|2024-11-19 15:10:10|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|7
1732029020000|2024-11-19 15:10:20|64.91|64.61|64.91|64.61|64.91|64.61|64.89|64.59|5
1732029030000|2024-11-19 15:10:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|7
1732029040000|2024-11-19 15:10:40|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|5
1732029050000|2024-11-19 15:10:50|64.91|64.61|64.89|64.59|64.91|64.61|64.88|64.58|6
1732029060000|2024-11-19 15:11:00|64.9|64.6|64.92|64.62|64.92|64.62|64.89|64.59|6
1732029070000|2024-11-19 15:11:10|64.91|64.61|64.93|64.63|64.93|64.63|64.9|64.6|7
1732029080000|2024-11-19 15:11:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|3
1732029090000|2024-11-19 15:11:30|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732029100000|2024-11-19 15:11:40|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732029110000|2024-11-19 15:11:50|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|3
1732029120000|2024-11-19 15:12:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732029130000|2024-11-19 15:12:10|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732029140000|2024-11-19 15:12:20|64.89|64.59|64.93|64.63|64.93|64.63|64.89|64.59|7
1732029150000|2024-11-19 15:12:30|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732029160000|2024-11-19 15:12:40|64.95|64.65|65|64.7|65|64.7|64.95|64.65|8
1732029170000|2024-11-19 15:12:50|64.99|64.69|64.98|64.68|64.99|64.69|64.96|64.66|10
1732029180000|2024-11-19 15:13:00|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|7
1732029190000|2024-11-19 15:13:10|64.92|64.62|64.87|64.57|64.92|64.62|64.87|64.57|9
1732029200000|2024-11-19 15:13:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732029210000|2024-11-19 15:13:30|64.84|64.54|64.83|64.53|64.84|64.54|64.79|64.49|12
1732029220000|2024-11-19 15:13:40|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|5
1732029230000|2024-11-19 15:13:50|64.89|64.59|64.91|64.61|64.96|64.66|64.89|64.59|9
1732029240000|2024-11-19 15:14:00|64.92|64.62|64.91|64.61|64.93|64.63|64.91|64.61|4
1732029250000|2024-11-19 15:14:10|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|8
1732029260000|2024-11-19 15:14:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732029270000|2024-11-19 15:14:30|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|3
1732029280000|2024-11-19 15:14:40|64.86|64.56|64.84|64.54|64.86|64.56|64.83|64.53|8
1732029290000|2024-11-19 15:14:50|64.83|64.53|64.77|64.47|64.83|64.53|64.77|64.47|4
1732029300000|2024-11-19 15:15:00|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|6
1732029310000|2024-11-19 15:15:10|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|8
1732029320000|2024-11-19 15:15:20|64.77|64.47|64.77|64.47|64.79|64.49|64.74|64.44|10
1732029330000|2024-11-19 15:15:30|64.76|64.46|64.69|64.39|64.76|64.46|64.68|64.38|9
1732029340000|2024-11-19 15:15:40|64.7|64.4|64.69|64.39|64.73|64.43|64.69|64.39|6
1732029350000|2024-11-19 15:15:50|64.72|64.42|64.69|64.39|64.72|64.42|64.67|64.37|14
1732029360000|2024-11-19 15:16:00|64.72|64.42|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029370000|2024-11-19 15:16:10|64.71|64.41|64.7|64.4|64.73|64.43|64.69|64.39|15
1732029380000|2024-11-19 15:16:20|64.71|64.41|64.7|64.4|64.74|64.44|64.7|64.4|9
1732029390000|2024-11-19 15:16:30|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|5
1732029400000|2024-11-19 15:16:40|64.72|64.42|64.75|64.45|64.79|64.49|64.72|64.42|10
1732029410000|2024-11-19 15:16:50|64.76|64.46|64.77|64.47|64.8|64.5|64.75|64.45|11
1732029420000|2024-11-19 15:17:00|64.76|64.46|64.74|64.44|64.8|64.5|64.74|64.44|15
1732029430000|2024-11-19 15:17:10|64.76|64.46|64.72|64.42|64.77|64.47|64.72|64.42|15
1732029440000|2024-11-19 15:17:20|64.74|64.44|64.79|64.49|64.81|64.51|64.74|64.44|12
1732029450000|2024-11-19 15:17:30|64.8|64.5|64.79|64.49|64.8|64.5|64.77|64.47|11
1732029460000|2024-11-19 15:17:40|64.8|64.5|64.84|64.54|64.84|64.54|64.8|64.5|7
1732029470000|2024-11-19 15:17:50|64.83|64.53|64.88|64.58|64.88|64.58|64.82|64.52|6
1732029480000|2024-11-19 15:18:00|64.87|64.57|64.83|64.53|64.87|64.57|64.82|64.52|12
1732029490000|2024-11-19 15:18:10|64.82|64.52|64.81|64.51|64.83|64.53|64.81|64.51|5
1732029500000|2024-11-19 15:18:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732029510000|2024-11-19 15:18:30|64.81|64.51|64.78|64.48|64.81|64.51|64.78|64.48|4
1732029520000|2024-11-19 15:18:40|64.79|64.49|64.83|64.53|64.85|64.55|64.74|64.44|16
1732029530000|2024-11-19 15:18:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029540000|2024-11-19 15:19:00|64.84|64.54|64.87|64.57|64.87|64.57|64.83|64.53|8
1732029550000|2024-11-19 15:19:10|64.84|64.54|64.85|64.55|64.87|64.57|64.84|64.54|7
1732029560000|2024-11-19 15:19:20|64.84|64.54|64.87|64.57|64.89|64.59|64.84|64.54|8
1732029570000|2024-11-19 15:19:30|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|6
1732029580000|2024-11-19 15:19:40|64.89|64.59|64.88|64.58|64.9|64.6|64.88|64.58|7
1732029590000|2024-11-19 15:19:50|64.87|64.57|64.89|64.59|64.89|64.59|64.84|64.54|6
1732029600000|2024-11-19 15:20:00|64.88|64.58|64.82|64.52|64.88|64.58|64.82|64.52|6
1732029610000|2024-11-19 15:20:10|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|8
1732029620000|2024-11-19 15:20:20|64.79|64.49|64.72|64.42|64.79|64.49|64.71|64.41|7
1732029630000|2024-11-19 15:20:30|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732029640000|2024-11-19 15:20:40|64.71|64.41|64.72|64.42|64.72|64.42|64.71|64.41|4
1732029650000|2024-11-19 15:20:50|64.73|64.43|64.66|64.36|64.74|64.44|64.66|64.36|11
1732029660000|2024-11-19 15:21:00|64.65|64.35|64.72|64.42|64.73|64.43|64.64|64.34|9
1732029670000|2024-11-19 15:21:10|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732029680000|2024-11-19 15:21:20|64.73|64.43|64.73|64.43|64.76|64.46|64.72|64.42|13
1732029690000|2024-11-19 15:21:30|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|11
1732029700000|2024-11-19 15:21:40|64.72|64.42|64.75|64.45|64.75|64.45|64.72|64.42|6
1732029710000|2024-11-19 15:21:50|64.74|64.44|64.76|64.46|64.77|64.47|64.74|64.44|8
1732029720000|2024-11-19 15:22:00|64.77|64.47|64.72|64.42|64.78|64.48|64.72|64.42|11
1732029730000|2024-11-19 15:22:10|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|8
1732029740000|2024-11-19 15:22:20|64.81|64.51|64.87|64.57|64.87|64.57|64.81|64.51|13
1732029750000|2024-11-19 15:22:30|64.86|64.56|64.83|64.53|64.86|64.56|64.8|64.5|11
1732029760000|2024-11-19 15:22:40|64.85|64.55|64.78|64.48|64.85|64.55|64.78|64.48|7
1732029770000|2024-11-19 15:22:50|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|10
1732029780000|2024-11-19 15:23:00|64.79|64.49|64.82|64.52|64.83|64.53|64.79|64.49|15
1732029790000|2024-11-19 15:23:10|64.81|64.51|64.75|64.45|64.82|64.52|64.73|64.43|14
1732029800000|2024-11-19 15:23:20|64.74|64.44|64.83|64.53|64.83|64.53|64.74|64.44|11
1732029810000|2024-11-19 15:23:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732029820000|2024-11-19 15:23:40|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732029830000|2024-11-19 15:23:50|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732029840000|2024-11-19 15:24:00|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732029850000|2024-11-19 15:24:10|64.84|64.54|64.89|64.59|64.91|64.61|64.84|64.54|6
1732029860000|2024-11-19 15:24:20|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|2
1732029880000|2024-11-19 15:24:40|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|7
1732029890000|2024-11-19 15:24:50|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|9
1732029900000|2024-11-19 15:25:00|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732029910000|2024-11-19 15:25:10|64.82|64.52|64.79|64.49|64.82|64.52|64.78|64.48|13
1732029920000|2024-11-19 15:25:20|64.8|64.5|64.83|64.53|64.83|64.53|64.8|64.5|3
1732029930000|2024-11-19 15:25:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|6
1732029940000|2024-11-19 15:25:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732029950000|2024-11-19 15:25:50|64.86|64.56|64.9|64.6|64.9|64.6|64.84|64.54|14
1732029960000|2024-11-19 15:26:00|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|5
1732029970000|2024-11-19 15:26:10|64.9|64.6|64.85|64.55|64.9|64.6|64.83|64.53|9
1732029980000|2024-11-19 15:26:20|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732029990000|2024-11-19 15:26:30|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|8
1732030000000|2024-11-19 15:26:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|4
1732030020000|2024-11-19 15:27:00|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1732030030000|2024-11-19 15:27:10|64.91|64.61|64.95|64.65|64.96|64.66|64.91|64.61|7
1732030040000|2024-11-19 15:27:20|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|5
1732030050000|2024-11-19 15:27:30|64.93|64.63|64.9|64.6|64.94|64.64|64.9|64.6|12
1732030060000|2024-11-19 15:27:40|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|5
1732030070000|2024-11-19 15:27:50|64.86|64.56|64.89|64.59|64.89|64.59|64.83|64.53|10
1732030080000|2024-11-19 15:28:00|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|5
1732030090000|2024-11-19 15:28:10|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|4
1732030100000|2024-11-19 15:28:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732030110000|2024-11-19 15:28:30|64.91|64.61|64.93|64.63|64.96|64.66|64.91|64.61|11
1732030120000|2024-11-19 15:28:40|64.92|64.62|64.88|64.58|64.92|64.62|64.83|64.53|11
1732030130000|2024-11-19 15:28:50|64.86|64.56|64.85|64.55|64.91|64.61|64.85|64.55|18
1732030140000|2024-11-19 15:29:00|64.89|64.59|64.87|64.57|64.9|64.6|64.83|64.53|16
1732030150000|2024-11-19 15:29:10|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|6
1732030160000|2024-11-19 15:29:20|64.82|64.52|64.85|64.55|64.85|64.55|64.81|64.51|6
1732030170000|2024-11-19 15:29:30|64.87|64.57|64.94|64.64|64.97|64.67|64.87|64.57|11
1732030180000|2024-11-19 15:29:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732030190000|2024-11-19 15:29:50|64.92|64.62|64.93|64.63|64.93|64.63|64.89|64.59|6
1732030200000|2024-11-19 15:30:00|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|7
1732030210000|2024-11-19 15:30:10|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|8
1732030220000|2024-11-19 15:30:20|64.9|64.6|64.86|64.56|64.9|64.6|64.86|64.56|9
1732030230000|2024-11-19 15:30:30|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|5
1732030240000|2024-11-19 15:30:40|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|7
1732030250000|2024-11-19 15:30:50|64.79|64.49|64.76|64.46|64.79|64.49|64.76|64.46|6
1732030260000|2024-11-19 15:31:00|64.77|64.47|64.87|64.57|64.87|64.57|64.77|64.47|11
1732030270000|2024-11-19 15:31:10|64.88|64.58|64.88|64.58|64.89|64.59|64.86|64.56|7
1732030280000|2024-11-19 15:31:20|64.86|64.56|64.86|64.56|64.86|64.56|64.83|64.53|6
1732030290000|2024-11-19 15:31:30|64.87|64.57|64.99|64.69|64.99|64.69|64.86|64.56|14
1732030300000|2024-11-19 15:31:40|65|64.7|64.98|64.68|65|64.7|64.97|64.67|10
1732030310000|2024-11-19 15:31:50|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732030320000|2024-11-19 15:32:00|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|8
1732030330000|2024-11-19 15:32:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732030340000|2024-11-19 15:32:20|64.93|64.63|64.95|64.65|64.98|64.68|64.92|64.62|6
1732030350000|2024-11-19 15:32:30|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1732030360000|2024-11-19 15:32:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|4
1732030370000|2024-11-19 15:32:50|64.93|64.63|64.92|64.62|64.93|64.63|64.88|64.58|6
1732030380000|2024-11-19 15:33:00|64.91|64.61|64.94|64.64|64.95|64.65|64.89|64.59|12
1732030390000|2024-11-19 15:33:10|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732030400000|2024-11-19 15:33:20|64.97|64.67|65.02|64.72|65.02|64.72|64.96|64.66|8
1732030410000|2024-11-19 15:33:30|65.01|64.71|65.02|64.72|65.02|64.72|65.01|64.71|4
1732030420000|2024-11-19 15:33:40|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|4
1732030430000|2024-11-19 15:33:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732030440000|2024-11-19 15:34:00|65.04|64.74|65|64.7|65.05|64.75|65|64.7|9
1732030450000|2024-11-19 15:34:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|9
1732030460000|2024-11-19 15:34:20|65.03|64.73|65.03|64.73|65.06|64.76|65.02|64.72|9
1732030470000|2024-11-19 15:34:30|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|8
1732030480000|2024-11-19 15:34:40|65.02|64.72|65|64.7|65.02|64.72|65|64.7|3
1732030490000|2024-11-19 15:34:50|65.01|64.71|65|64.7|65.02|64.72|64.99|64.69|10
1732030500000|2024-11-19 15:35:00|64.99|64.69|64.97|64.67|65|64.7|64.97|64.67|5
1732030510000|2024-11-19 15:35:10|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732030520000|2024-11-19 15:35:20|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|5
1732030530000|2024-11-19 15:35:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732030540000|2024-11-19 15:35:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|9
1732030550000|2024-11-19 15:35:50|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732030560000|2024-11-19 15:36:00|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|5
1732030570000|2024-11-19 15:36:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|5
1732030580000|2024-11-19 15:36:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732030590000|2024-11-19 15:36:30|65.1|64.8|65.1|64.8|65.13|64.83|65.09|64.79|9
1732030600000|2024-11-19 15:36:40|65.12|64.82|65.15|64.85|65.15|64.85|65.12|64.82|4
1732030610000|2024-11-19 15:36:50|65.17|64.87|65.14|64.84|65.17|64.87|65.14|64.84|8
1732030620000|2024-11-19 15:37:00|65.13|64.83|65.15|64.85|65.16|64.86|65.12|64.82|14
1732030630000|2024-11-19 15:37:10|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732030640000|2024-11-19 15:37:20|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|8
1732030650000|2024-11-19 15:37:30|65.17|64.87|65.15|64.85|65.17|64.87|65.14|64.84|5
1732030660000|2024-11-19 15:37:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|6
1732030680000|2024-11-19 15:38:00|65.19|64.89|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030690000|2024-11-19 15:38:10|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|5
1732030700000|2024-11-19 15:38:20|65.2|64.9|65.2|64.9|65.21|64.91|65.2|64.9|3
1732030710000|2024-11-19 15:38:30|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732030720000|2024-11-19 15:38:40|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732030740000|2024-11-19 15:39:00|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|7
1732030750000|2024-11-19 15:39:10|65.17|64.87|65.19|64.89|65.19|64.89|65.16|64.86|6
1732030760000|2024-11-19 15:39:20|65.18|64.88|65.2|64.9|65.2|64.9|65.17|64.87|7
1732030770000|2024-11-19 15:39:30|65.19|64.89|65.16|64.86|65.19|64.89|65.15|64.85|10
1732030780000|2024-11-19 15:39:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|10
1732030790000|2024-11-19 15:39:50|65.15|64.85|65.14|64.84|65.16|64.86|65.12|64.82|9
1732030810000|2024-11-19 15:40:10|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732030820000|2024-11-19 15:40:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|4
1732030830000|2024-11-19 15:40:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|9
1732030840000|2024-11-19 15:40:40|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|7
1732030850000|2024-11-19 15:40:50|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|7
1732030860000|2024-11-19 15:41:00|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|8
1732030870000|2024-11-19 15:41:10|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|4
1732030880000|2024-11-19 15:41:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|6
1732030890000|2024-11-19 15:41:30|64.97|64.67|64.96|64.66|64.97|64.67|64.95|64.65|6
1732030900000|2024-11-19 15:41:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|4
1732030910000|2024-11-19 15:41:50|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732030920000|2024-11-19 15:42:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732030930000|2024-11-19 15:42:10|64.99|64.69|65|64.7|65.01|64.71|64.99|64.69|4
1732030940000|2024-11-19 15:42:20|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030950000|2024-11-19 15:42:30|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|4
1732030960000|2024-11-19 15:42:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732030970000|2024-11-19 15:42:50|64.96|64.66|64.96|64.66|64.97|64.67|64.96|64.66|7
1732030980000|2024-11-19 15:43:00|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|5
1732030990000|2024-11-19 15:43:10|64.97|64.67|65|64.7|65.01|64.71|64.97|64.67|5
1732031010000|2024-11-19 15:43:30|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|3
1732031030000|2024-11-19 15:43:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732031200000|2024-11-19 15:46:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|2
1732031210000|2024-11-19 15:46:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031220000|2024-11-19 15:47:00|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|11
1732031230000|2024-11-19 15:47:10|65.07|64.77|65.1|64.8|65.1|64.8|65.07|64.77|3
1732031240000|2024-11-19 15:47:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031250000|2024-11-19 15:47:30|65.11|64.81|65.1|64.8|65.12|64.82|65.09|64.79|10
1732031260000|2024-11-19 15:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732031270000|2024-11-19 15:47:50|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|8
1732031280000|2024-11-19 15:48:00|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|4
1732031290000|2024-11-19 15:48:10|65.11|64.81|65.1|64.8|65.11|64.81|65.09|64.79|4
1732031300000|2024-11-19 15:48:20|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732031310000|2024-11-19 15:48:30|65.1|64.8|65.16|64.86|65.16|64.86|65.09|64.79|15
1732031320000|2024-11-19 15:48:40|65.17|64.87|65.15|64.85|65.18|64.88|65.14|64.84|6
1732031330000|2024-11-19 15:48:50|65.16|64.86|65.21|64.91|65.22|64.92|65.16|64.86|6
1732031340000|2024-11-19 15:49:00|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732031350000|2024-11-19 15:49:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732031360000|2024-11-19 15:49:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031370000|2024-11-19 15:49:30|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732031380000|2024-11-19 15:49:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732031390000|2024-11-19 15:49:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|7
1732031400000|2024-11-19 15:50:00|65.3|65|65.29|64.99|65.3|65|65.29|64.99|6
1732031410000|2024-11-19 15:50:10|65.3|65|65.29|64.99|65.3|65|65.29|64.99|4
1732031430000|2024-11-19 15:50:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031440000|2024-11-19 15:50:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732031460000|2024-11-19 15:51:00|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|5
1732031470000|2024-11-19 15:51:10|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732031480000|2024-11-19 15:51:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031490000|2024-11-19 15:51:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732031500000|2024-11-19 15:51:40|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732031510000|2024-11-19 15:51:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031530000|2024-11-19 15:52:10|65.3|65|65.3|65|65.3|65|65.3|65|1
1732031540000|2024-11-19 15:52:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732031550000|2024-11-19 15:52:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732031560000|2024-11-19 15:52:40|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732031570000|2024-11-19 15:52:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|2
1732031580000|2024-11-19 15:53:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|7
1732031590000|2024-11-19 15:53:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732031600000|2024-11-19 15:53:20|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732031610000|2024-11-19 15:53:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031620000|2024-11-19 15:53:40|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|5
1732031630000|2024-11-19 15:53:50|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|6
1732031640000|2024-11-19 15:54:00|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732031650000|2024-11-19 15:54:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732031660000|2024-11-19 15:54:20|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732031670000|2024-11-19 15:54:30|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|9
1732031680000|2024-11-19 15:54:40|65.27|64.97|65.21|64.91|65.27|64.97|65.21|64.91|5
1732031690000|2024-11-19 15:54:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|4
1732031700000|2024-11-19 15:55:00|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|4
1732031710000|2024-11-19 15:55:10|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031720000|2024-11-19 15:55:20|65.25|64.95|65.25|64.95|65.26|64.96|65.24|64.94|8
1732031730000|2024-11-19 15:55:30|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732031740000|2024-11-19 15:55:40|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|3
1732031750000|2024-11-19 15:55:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732031760000|2024-11-19 15:56:00|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732031770000|2024-11-19 15:56:10|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|5
1732031780000|2024-11-19 15:56:20|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732031790000|2024-11-19 15:56:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732031800000|2024-11-19 15:56:40|65.26|64.96|65.26|64.96|65.26|64.96|65.25|64.95|5
1732031810000|2024-11-19 15:56:50|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|8
1732031820000|2024-11-19 15:57:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|12
1732031830000|2024-11-19 15:57:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|6
1732031840000|2024-11-19 15:57:20|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|2
1732031850000|2024-11-19 15:57:30|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|5
1732031870000|2024-11-19 15:57:50|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|13
1732031880000|2024-11-19 15:58:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732031890000|2024-11-19 15:58:10|65.37|65.07|65.39|65.09|65.39|65.09|65.36|65.06|8
1732031900000|2024-11-19 15:58:20|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732031910000|2024-11-19 15:58:30|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|8
1732031920000|2024-11-19 15:58:40|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732031930000|2024-11-19 15:58:50|65.39|65.09|65.36|65.06|65.39|65.09|65.36|65.06|4
1732031940000|2024-11-19 15:59:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732031950000|2024-11-19 15:59:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732031960000|2024-11-19 15:59:20|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|5
1732031970000|2024-11-19 15:59:30|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732031980000|2024-11-19 15:59:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732031990000|2024-11-19 15:59:50|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732032000000|2024-11-19 16:00:00|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732032030000|2024-11-19 16:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732032040000|2024-11-19 16:00:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732032060000|2024-11-19 16:01:00|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732032070000|2024-11-19 16:01:10|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|9
1732032080000|2024-11-19 16:01:20|65.34|65.04|65.32|65.02|65.34|65.04|65.31|65.01|7
1732032090000|2024-11-19 16:01:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|2
1732032100000|2024-11-19 16:01:40|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732032110000|2024-11-19 16:01:50|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732032120000|2024-11-19 16:02:00|65.25|64.95|65.26|64.96|65.26|64.96|65.21|64.91|11
1732032130000|2024-11-19 16:02:10|65.25|64.95|65.24|64.94|65.26|64.96|65.24|64.94|8
1732032140000|2024-11-19 16:02:20|65.23|64.93|65.27|64.97|65.27|64.97|65.23|64.93|7
1732032150000|2024-11-19 16:02:30|65.26|64.96|65.29|64.99|65.31|65.01|65.26|64.96|8
1732032160000|2024-11-19 16:02:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032170000|2024-11-19 16:02:50|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732032180000|2024-11-19 16:03:00|65.28|64.98|65.31|65.01|65.32|65.02|65.28|64.98|8
1732032190000|2024-11-19 16:03:10|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732032200000|2024-11-19 16:03:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|4
1732032210000|2024-11-19 16:03:30|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032220000|2024-11-19 16:03:40|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732032230000|2024-11-19 16:03:50|65.26|64.96|65.25|64.95|65.26|64.96|65.24|64.94|4
1732032240000|2024-11-19 16:04:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|5
1732032250000|2024-11-19 16:04:10|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032260000|2024-11-19 16:04:20|65.26|64.96|65.27|64.97|65.27|64.97|65.24|64.94|6
1732032290000|2024-11-19 16:04:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032300000|2024-11-19 16:05:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732032310000|2024-11-19 16:05:10|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732032320000|2024-11-19 16:05:20|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|3
1732032330000|2024-11-19 16:05:30|65.23|64.93|65.22|64.92|65.23|64.93|65.2|64.9|5
1732032340000|2024-11-19 16:05:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732032360000|2024-11-19 16:06:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732032370000|2024-11-19 16:06:10|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|7
1732032380000|2024-11-19 16:06:20|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732032390000|2024-11-19 16:06:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032410000|2024-11-19 16:06:50|65.13|64.83|65.1|64.8|65.13|64.83|65.1|64.8|4
1732032420000|2024-11-19 16:07:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|7
1732032430000|2024-11-19 16:07:10|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732032440000|2024-11-19 16:07:20|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|5
1732032450000|2024-11-19 16:07:30|65.06|64.76|65.02|64.72|65.06|64.76|65.01|64.71|6
1732032460000|2024-11-19 16:07:40|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732032470000|2024-11-19 16:07:50|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732032480000|2024-11-19 16:08:00|65.08|64.78|65.07|64.77|65.09|64.79|65.05|64.75|12
1732032490000|2024-11-19 16:08:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732032500000|2024-11-19 16:08:20|65.07|64.77|65.08|64.78|65.09|64.79|65.06|64.76|5
1732032510000|2024-11-19 16:08:30|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1732032520000|2024-11-19 16:08:40|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732032530000|2024-11-19 16:08:50|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|7
1732032540000|2024-11-19 16:09:00|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732032550000|2024-11-19 16:09:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732032560000|2024-11-19 16:09:20|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732032570000|2024-11-19 16:09:30|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732032590000|2024-11-19 16:09:50|65.06|64.76|65.03|64.73|65.07|64.77|65.03|64.73|4
1732032600000|2024-11-19 16:10:00|65.06|64.76|65.1|64.8|65.1|64.8|65.06|64.76|3
1732032610000|2024-11-19 16:10:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|6
1732032620000|2024-11-19 16:10:20|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|13
1732032630000|2024-11-19 16:10:30|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732032640000|2024-11-19 16:10:40|65.24|64.94|65.23|64.93|65.29|64.99|65.23|64.93|9
1732032650000|2024-11-19 16:10:50|65.22|64.92|65.2|64.9|65.22|64.92|65.18|64.88|15
1732032660000|2024-11-19 16:11:00|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|6
1732032670000|2024-11-19 16:11:10|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732032680000|2024-11-19 16:11:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732032690000|2024-11-19 16:11:30|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732032700000|2024-11-19 16:11:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|4
1732032710000|2024-11-19 16:11:50|65.17|64.87|65.15|64.85|65.17|64.87|65.15|64.85|5
1732032720000|2024-11-19 16:12:00|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|5
1732032730000|2024-11-19 16:12:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032750000|2024-11-19 16:12:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732032760000|2024-11-19 16:12:40|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732032780000|2024-11-19 16:13:00|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732032790000|2024-11-19 16:13:10|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|6
1732032800000|2024-11-19 16:13:20|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732032810000|2024-11-19 16:13:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732032820000|2024-11-19 16:13:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032830000|2024-11-19 16:13:50|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732032900000|2024-11-19 16:15:00|65.27|64.97|65.31|65.01|65.32|65.02|65.27|64.97|7
1732032910000|2024-11-19 16:15:10|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732032920000|2024-11-19 16:15:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|4
1732032930000|2024-11-19 16:15:30|65.3|65|65.27|64.97|65.3|65|65.27|64.97|7
1732032940000|2024-11-19 16:15:40|65.32|65.02|65.32|65.02|65.33|65.03|65.31|65.01|5
1732032950000|2024-11-19 16:15:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732032960000|2024-11-19 16:16:00|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|6
1732032970000|2024-11-19 16:16:10|65.33|65.03|65.32|65.02|65.36|65.06|65.32|65.02|8
1732032980000|2024-11-19 16:16:20|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|5
1732033000000|2024-11-19 16:16:40|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|3
1732033010000|2024-11-19 16:16:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732033020000|2024-11-19 16:17:00|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732033030000|2024-11-19 16:17:10|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|4
1732033040000|2024-11-19 16:17:20|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732033050000|2024-11-19 16:17:30|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732033090000|2024-11-19 16:18:10|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|3
1732033100000|2024-11-19 16:18:20|65.44|65.14|65.35|65.05|65.45|65.15|65.34|65.04|9
1732033110000|2024-11-19 16:18:30|65.36|65.06|65.41|65.11|65.41|65.11|65.36|65.06|2
1732033120000|2024-11-19 16:18:40|65.37|65.07|65.41|65.11|65.41|65.11|65.36|65.06|8
1732033130000|2024-11-19 16:18:50|65.42|65.12|65.4|65.1|65.42|65.12|65.36|65.06|14
1732033140000|2024-11-19 16:19:00|65.41|65.11|65.41|65.11|65.42|65.12|65.37|65.07|11
1732033150000|2024-11-19 16:19:10|65.42|65.12|65.35|65.05|65.42|65.12|65.35|65.05|10
1732033160000|2024-11-19 16:19:20|65.34|65.04|65.36|65.06|65.37|65.07|65.33|65.03|14
1732033170000|2024-11-19 16:19:30|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|5
1732033180000|2024-11-19 16:19:40|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732033200000|2024-11-19 16:20:00|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732033220000|2024-11-19 16:20:20|65.37|65.07|65.42|65.12|65.44|65.14|65.37|65.07|10
1732033230000|2024-11-19 16:20:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732033240000|2024-11-19 16:20:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|6
1732033250000|2024-11-19 16:20:50|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732033260000|2024-11-19 16:21:00|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732033270000|2024-11-19 16:21:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732033280000|2024-11-19 16:21:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033320000|2024-11-19 16:22:00|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|2
1732033330000|2024-11-19 16:22:10|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|4
1732033340000|2024-11-19 16:22:20|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732033350000|2024-11-19 16:22:30|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|3
1732033360000|2024-11-19 16:22:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033370000|2024-11-19 16:22:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033380000|2024-11-19 16:23:00|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033390000|2024-11-19 16:23:10|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732033420000|2024-11-19 16:23:40|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732033430000|2024-11-19 16:23:50|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732033440000|2024-11-19 16:24:00|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732033450000|2024-11-19 16:24:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732033490000|2024-11-19 16:24:50|65.52|65.22|65.55|65.25|65.55|65.25|65.52|65.22|2
1732033500000|2024-11-19 16:25:00|65.57|65.27|65.57|65.27|65.57|65.27|65.56|65.26|3
1732033510000|2024-11-19 16:25:10|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033520000|2024-11-19 16:25:20|65.57|65.27|65.56|65.26|65.6|65.3|65.56|65.26|6
1732033530000|2024-11-19 16:25:30|65.55|65.25|65.56|65.26|65.57|65.27|65.55|65.25|4
1732033560000|2024-11-19 16:26:00|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033570000|2024-11-19 16:26:10|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732033580000|2024-11-19 16:26:20|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033600000|2024-11-19 16:26:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732033610000|2024-11-19 16:26:50|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732033620000|2024-11-19 16:27:00|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732033670000|2024-11-19 16:27:50|65.58|65.28|65.63|65.33|65.63|65.33|65.58|65.28|3
1732033690000|2024-11-19 16:28:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732033700000|2024-11-19 16:28:20|65.62|65.32|65.63|65.33|65.64|65.34|65.61|65.31|7
1732033710000|2024-11-19 16:28:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|3
1732033730000|2024-11-19 16:28:50|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033740000|2024-11-19 16:29:00|65.67|65.37|65.64|65.34|65.67|65.37|65.64|65.34|4
1732033750000|2024-11-19 16:29:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732033770000|2024-11-19 16:29:30|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732033780000|2024-11-19 16:29:40|65.67|65.37|65.68|65.38|65.69|65.39|65.67|65.37|6
1732033790000|2024-11-19 16:29:50|65.66|65.36|65.67|65.37|65.67|65.37|65.66|65.36|2
1732033800000|2024-11-19 16:30:00|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033810000|2024-11-19 16:30:10|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|2
1732033820000|2024-11-19 16:30:20|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732033830000|2024-11-19 16:30:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|3
1732033840000|2024-11-19 16:30:40|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033860000|2024-11-19 16:31:00|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|3
1732033880000|2024-11-19 16:31:20|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732033890000|2024-11-19 16:31:30|65.61|65.31|65.59|65.29|65.61|65.31|65.59|65.29|9
1732033900000|2024-11-19 16:31:40|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732033910000|2024-11-19 16:31:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732033930000|2024-11-19 16:32:10|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732033940000|2024-11-19 16:32:20|65.54|65.24|65.5|65.2|65.55|65.25|65.5|65.2|7
1732033950000|2024-11-19 16:32:30|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1732033960000|2024-11-19 16:32:40|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|4
1732033970000|2024-11-19 16:32:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732033980000|2024-11-19 16:33:00|65.51|65.21|65.42|65.12|65.52|65.22|65.42|65.12|8
1732033990000|2024-11-19 16:33:10|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732034000000|2024-11-19 16:33:20|65.4|65.1|65.41|65.11|65.41|65.11|65.4|65.1|2
1732034010000|2024-11-19 16:33:30|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|6
1732034020000|2024-11-19 16:33:40|65.33|65.03|65.3|65|65.33|65.03|65.3|65|6
1732034030000|2024-11-19 16:33:50|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|4
1732034040000|2024-11-19 16:34:00|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|6
1732034050000|2024-11-19 16:34:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732034060000|2024-11-19 16:34:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732034070000|2024-11-19 16:34:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732034080000|2024-11-19 16:34:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|5
1732034090000|2024-11-19 16:34:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732034100000|2024-11-19 16:35:00|65.32|65.02|65.31|65.01|65.33|65.03|65.31|65.01|6
1732034110000|2024-11-19 16:35:10|65.3|65|65.29|64.99|65.3|65|65.28|64.98|4
1732034120000|2024-11-19 16:35:20|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732034130000|2024-11-19 16:35:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|12
1732034140000|2024-11-19 16:35:40|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732034150000|2024-11-19 16:35:50|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|4
1732034160000|2024-11-19 16:36:00|65.33|65.03|65.27|64.97|65.33|65.03|65.27|64.97|15
1732034170000|2024-11-19 16:36:10|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732034180000|2024-11-19 16:36:20|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732034190000|2024-11-19 16:36:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|8
1732034200000|2024-11-19 16:36:40|65.31|65.01|65.36|65.06|65.36|65.06|65.3|65|6
1732034210000|2024-11-19 16:36:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|4
1732034220000|2024-11-19 16:37:00|65.35|65.05|65.29|64.99|65.36|65.06|65.29|64.99|9
1732034230000|2024-11-19 16:37:10|65.3|65|65.32|65.02|65.32|65.02|65.3|65|11
1732034240000|2024-11-19 16:37:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|9
1732034250000|2024-11-19 16:37:30|65.3|65|65.34|65.04|65.34|65.04|65.3|65|6
1732034260000|2024-11-19 16:37:40|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|2
1732034270000|2024-11-19 16:37:50|65.36|65.06|65.41|65.11|65.42|65.12|65.36|65.06|7
1732034280000|2024-11-19 16:38:00|65.4|65.1|65.35|65.05|65.4|65.1|65.35|65.05|8
1732034290000|2024-11-19 16:38:10|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|8
1732034300000|2024-11-19 16:38:20|65.31|65.01|65.26|64.96|65.31|65.01|65.26|64.96|5
1732034310000|2024-11-19 16:38:30|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732034320000|2024-11-19 16:38:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|4
1732034330000|2024-11-19 16:38:50|65.3|65|65.28|64.98|65.3|65|65.28|64.98|4
1732034340000|2024-11-19 16:39:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732034350000|2024-11-19 16:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|2
1732034360000|2024-11-19 16:39:20|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732034370000|2024-11-19 16:39:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034380000|2024-11-19 16:39:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034390000|2024-11-19 16:39:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732034410000|2024-11-19 16:40:10|65.29|64.99|65.34|65.04|65.34|65.04|65.29|64.99|4
1732034420000|2024-11-19 16:40:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034430000|2024-11-19 16:40:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732034440000|2024-11-19 16:40:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034450000|2024-11-19 16:40:50|65.32|65.02|65.33|65.03|65.34|65.04|65.32|65.02|3
1732034460000|2024-11-19 16:41:00|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732034470000|2024-11-19 16:41:10|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732034480000|2024-11-19 16:41:20|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732034490000|2024-11-19 16:41:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|6
1732034500000|2024-11-19 16:41:40|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732034510000|2024-11-19 16:41:50|65.36|65.06|65.3|65|65.36|65.06|65.29|64.99|8
1732034520000|2024-11-19 16:42:00|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034530000|2024-11-19 16:42:10|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732034540000|2024-11-19 16:42:20|65.32|65.02|65.31|65.01|65.34|65.04|65.3|65|8
1732034550000|2024-11-19 16:42:30|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732034560000|2024-11-19 16:42:40|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732034570000|2024-11-19 16:42:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|3
1732034580000|2024-11-19 16:43:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732034590000|2024-11-19 16:43:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|4
1732034600000|2024-11-19 16:43:20|65.22|64.92|65.22|64.92|65.24|64.94|65.22|64.92|5
1732034610000|2024-11-19 16:43:30|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|4
1732034630000|2024-11-19 16:43:50|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732034640000|2024-11-19 16:44:00|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732034650000|2024-11-19 16:44:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732034660000|2024-11-19 16:44:20|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732034670000|2024-11-19 16:44:30|65.3|65|65.3|65|65.3|65|65.3|65|1
1732034680000|2024-11-19 16:44:40|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732034690000|2024-11-19 16:44:50|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732034720000|2024-11-19 16:45:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732034730000|2024-11-19 16:45:30|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732034740000|2024-11-19 16:45:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732034750000|2024-11-19 16:45:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732034760000|2024-11-19 16:46:00|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|6
1732034770000|2024-11-19 16:46:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732034780000|2024-11-19 16:46:20|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034790000|2024-11-19 16:46:30|65.16|64.86|65.16|64.86|65.16|64.86|65.11|64.81|11
1732034800000|2024-11-19 16:46:40|65.17|64.87|65.18|64.88|65.19|64.89|65.17|64.87|4
1732034820000|2024-11-19 16:47:00|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732034830000|2024-11-19 16:47:10|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|2
1732034840000|2024-11-19 16:47:20|65.18|64.88|65.19|64.89|65.2|64.9|65.18|64.88|4
1732034860000|2024-11-19 16:47:40|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|5
1732034870000|2024-11-19 16:47:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732034880000|2024-11-19 16:48:00|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1732034890000|2024-11-19 16:48:10|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732034900000|2024-11-19 16:48:20|65.09|64.79|65.06|64.76|65.09|64.79|65.05|64.75|9
1732034910000|2024-11-19 16:48:30|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732034920000|2024-11-19 16:48:40|65.06|64.76|65.05|64.75|65.06|64.76|65.04|64.74|4
1732034930000|2024-11-19 16:48:50|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|2
1732034940000|2024-11-19 16:49:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732034960000|2024-11-19 16:49:20|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732034980000|2024-11-19 16:49:40|65.09|64.79|65.04|64.74|65.09|64.79|65.04|64.74|8
1732034990000|2024-11-19 16:49:50|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|4
1732035000000|2024-11-19 16:50:00|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|3
1732035010000|2024-11-19 16:50:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732035020000|2024-11-19 16:50:20|65.11|64.81|65.07|64.77|65.11|64.81|65.06|64.76|7
1732035030000|2024-11-19 16:50:30|65.06|64.76|65.08|64.78|65.08|64.78|65.04|64.74|6
1732035040000|2024-11-19 16:50:40|65.09|64.79|65.09|64.79|65.09|64.79|65.08|64.78|3
1732035050000|2024-11-19 16:50:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732035060000|2024-11-19 16:51:00|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|5
1732035070000|2024-11-19 16:51:10|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|5
1732035080000|2024-11-19 16:51:20|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732035090000|2024-11-19 16:51:30|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|6
1732035100000|2024-11-19 16:51:40|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|4
1732035110000|2024-11-19 16:51:50|65.15|64.85|65.11|64.81|65.15|64.85|65.11|64.81|6
1732035120000|2024-11-19 16:52:00|65.1|64.8|65.09|64.79|65.11|64.81|65.09|64.79|4
1732035130000|2024-11-19 16:52:10|65.08|64.78|65.1|64.8|65.1|64.8|65.07|64.77|11
1732035140000|2024-11-19 16:52:20|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|8
1732035150000|2024-11-19 16:52:30|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|6
1732035160000|2024-11-19 16:52:40|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732035170000|2024-11-19 16:52:50|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|7
1732035180000|2024-11-19 16:53:00|65.11|64.81|65.09|64.79|65.11|64.81|65.09|64.79|3
1732035190000|2024-11-19 16:53:10|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732035210000|2024-11-19 16:53:30|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|3
1732035220000|2024-11-19 16:53:40|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732035230000|2024-11-19 16:53:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732035240000|2024-11-19 16:54:00|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732035250000|2024-11-19 16:54:10|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|4
1732035260000|2024-11-19 16:54:20|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|8
1732035270000|2024-11-19 16:54:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732035280000|2024-11-19 16:54:40|64.93|64.63|64.9|64.6|64.93|64.63|64.9|64.6|5
1732035300000|2024-11-19 16:55:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|4
1732035310000|2024-11-19 16:55:10|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1732035320000|2024-11-19 16:55:20|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732035340000|2024-11-19 16:55:40|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732035350000|2024-11-19 16:55:50|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|4
1732035360000|2024-11-19 16:56:00|64.93|64.63|64.93|64.63|64.93|64.63|64.91|64.61|4
1732035370000|2024-11-19 16:56:10|64.94|64.64|64.95|64.65|64.96|64.66|64.94|64.64|3
1732035380000|2024-11-19 16:56:20|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732035390000|2024-11-19 16:56:30|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|6
1732035400000|2024-11-19 16:56:40|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732035410000|2024-11-19 16:56:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732035420000|2024-11-19 16:57:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035430000|2024-11-19 16:57:10|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|5
1732035440000|2024-11-19 16:57:20|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732035450000|2024-11-19 16:57:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732035460000|2024-11-19 16:57:40|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035470000|2024-11-19 16:57:50|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|6
1732035480000|2024-11-19 16:58:00|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|4
1732035490000|2024-11-19 16:58:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035510000|2024-11-19 16:58:30|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732035540000|2024-11-19 16:59:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732035550000|2024-11-19 16:59:10|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732035560000|2024-11-19 16:59:20|64.96|64.66|64.97|64.67|64.99|64.69|64.96|64.66|8
1732035570000|2024-11-19 16:59:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732035580000|2024-11-19 16:59:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732035590000|2024-11-19 16:59:50|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|6
1732035600000|2024-11-19 17:00:00|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|4
1732035610000|2024-11-19 17:00:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732035620000|2024-11-19 17:00:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|5
1732035630000|2024-11-19 17:00:30|64.93|64.63|64.93|64.63|64.94|64.64|64.91|64.61|9
1732035640000|2024-11-19 17:00:40|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732035650000|2024-11-19 17:00:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732035660000|2024-11-19 17:01:00|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|6
1732035680000|2024-11-19 17:01:20|64.95|64.65|64.92|64.62|64.96|64.66|64.92|64.62|8
1732035690000|2024-11-19 17:01:30|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|5
1732035710000|2024-11-19 17:01:50|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732035720000|2024-11-19 17:02:00|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|9
1732035730000|2024-11-19 17:02:10|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|4
1732035740000|2024-11-19 17:02:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732035750000|2024-11-19 17:02:30|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035760000|2024-11-19 17:02:40|64.88|64.58|64.87|64.57|64.91|64.61|64.87|64.57|10
1732035770000|2024-11-19 17:02:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732035780000|2024-11-19 17:03:00|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732035790000|2024-11-19 17:03:10|64.91|64.61|64.88|64.58|64.92|64.62|64.88|64.58|8
1732035800000|2024-11-19 17:03:20|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035810000|2024-11-19 17:03:30|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035820000|2024-11-19 17:03:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|3
1732035830000|2024-11-19 17:03:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035840000|2024-11-19 17:04:00|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732035850000|2024-11-19 17:04:10|64.88|64.58|64.89|64.59|64.89|64.59|64.87|64.57|6
1732035860000|2024-11-19 17:04:20|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732035870000|2024-11-19 17:04:30|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732035880000|2024-11-19 17:04:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732035890000|2024-11-19 17:04:50|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|6
1732035900000|2024-11-19 17:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732035910000|2024-11-19 17:05:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732035920000|2024-11-19 17:05:20|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732035930000|2024-11-19 17:05:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732035940000|2024-11-19 17:05:40|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|4
1732035950000|2024-11-19 17:05:50|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|6
1732035960000|2024-11-19 17:06:00|64.88|64.58|64.93|64.63|64.94|64.64|64.87|64.57|8
1732035970000|2024-11-19 17:06:10|64.94|64.64|64.96|64.66|64.96|64.66|64.92|64.62|8
1732035980000|2024-11-19 17:06:20|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|4
1732035990000|2024-11-19 17:06:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036000000|2024-11-19 17:06:40|65|64.7|65.01|64.71|65.01|64.71|65|64.7|6
1732036010000|2024-11-19 17:06:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|10
1732036020000|2024-11-19 17:07:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732036030000|2024-11-19 17:07:10|65.01|64.71|64.99|64.69|65.03|64.73|64.99|64.69|7
1732036040000|2024-11-19 17:07:20|64.98|64.68|64.98|64.68|64.98|64.68|64.97|64.67|5
1732036050000|2024-11-19 17:07:30|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732036060000|2024-11-19 17:07:40|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732036070000|2024-11-19 17:07:50|64.99|64.69|64.99|64.69|64.99|64.69|64.98|64.68|5
1732036080000|2024-11-19 17:08:00|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|4
1732036090000|2024-11-19 17:08:10|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732036100000|2024-11-19 17:08:20|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732036110000|2024-11-19 17:08:30|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|4
1732036120000|2024-11-19 17:08:40|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|8
1732036130000|2024-11-19 17:08:50|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|4
1732036140000|2024-11-19 17:09:00|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|5
1732036150000|2024-11-19 17:09:10|64.98|64.68|65|64.7|65|64.7|64.98|64.68|2
1732036160000|2024-11-19 17:09:20|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|4
1732036170000|2024-11-19 17:09:30|65.02|64.72|65.03|64.73|65.03|64.73|65|64.7|12
1732036180000|2024-11-19 17:09:40|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|5
1732036190000|2024-11-19 17:09:50|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732036200000|2024-11-19 17:10:00|65.02|64.72|64.96|64.66|65.02|64.72|64.96|64.66|7
1732036210000|2024-11-19 17:10:10|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|7
1732036220000|2024-11-19 17:10:20|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|11
1732036230000|2024-11-19 17:10:30|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|5
1732036240000|2024-11-19 17:10:40|65|64.7|65|64.7|65.01|64.71|64.99|64.69|5
1732036250000|2024-11-19 17:10:50|64.99|64.69|64.97|64.67|65|64.7|64.96|64.66|8
1732036260000|2024-11-19 17:11:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732036270000|2024-11-19 17:11:10|64.94|64.64|64.95|64.65|64.96|64.66|64.93|64.63|8
1732036280000|2024-11-19 17:11:20|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|6
1732036310000|2024-11-19 17:11:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036320000|2024-11-19 17:12:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732036330000|2024-11-19 17:12:10|64.94|64.64|64.87|64.57|64.95|64.65|64.87|64.57|8
1732036340000|2024-11-19 17:12:20|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|10
1732036350000|2024-11-19 17:12:30|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|12
1732036360000|2024-11-19 17:12:40|64.88|64.58|64.89|64.59|64.9|64.6|64.88|64.58|6
1732036370000|2024-11-19 17:12:50|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|5
1732036380000|2024-11-19 17:13:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|6
1732036390000|2024-11-19 17:13:10|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036400000|2024-11-19 17:13:20|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|8
1732036410000|2024-11-19 17:13:30|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732036420000|2024-11-19 17:13:40|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|6
1732036430000|2024-11-19 17:13:50|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|8
1732036440000|2024-11-19 17:14:00|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|7
1732036450000|2024-11-19 17:14:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|6
1732036460000|2024-11-19 17:14:20|64.81|64.51|64.83|64.53|64.83|64.53|64.8|64.5|5
1732036470000|2024-11-19 17:14:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|8
1732036480000|2024-11-19 17:14:40|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|12
1732036490000|2024-11-19 17:14:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|6
1732036500000|2024-11-19 17:15:00|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|5
1732036510000|2024-11-19 17:15:10|64.91|64.61|64.93|64.63|64.95|64.65|64.91|64.61|18
1732036520000|2024-11-19 17:15:20|64.94|64.64|64.98|64.68|64.98|64.68|64.94|64.64|5
1732036540000|2024-11-19 17:15:40|64.97|64.67|64.94|64.64|64.98|64.68|64.93|64.63|12
1732036550000|2024-11-19 17:15:50|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732036560000|2024-11-19 17:16:00|64.92|64.62|64.92|64.62|64.93|64.63|64.9|64.6|9
1732036570000|2024-11-19 17:16:10|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|8
1732036580000|2024-11-19 17:16:20|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|7
1732036610000|2024-11-19 17:16:50|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|7
1732036620000|2024-11-19 17:17:00|64.89|64.59|64.89|64.59|64.9|64.6|64.89|64.59|5
1732036630000|2024-11-19 17:17:10|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|7
1732036640000|2024-11-19 17:17:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|7
1732036650000|2024-11-19 17:17:30|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|6
1732036660000|2024-11-19 17:17:40|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732036670000|2024-11-19 17:17:50|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|2
1732036680000|2024-11-19 17:18:00|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732036690000|2024-11-19 17:18:10|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732036700000|2024-11-19 17:18:20|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732036710000|2024-11-19 17:18:30|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|3
1732036720000|2024-11-19 17:18:40|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732036730000|2024-11-19 17:18:50|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|9
1732036740000|2024-11-19 17:19:00|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|4
1732036750000|2024-11-19 17:19:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732036760000|2024-11-19 17:19:20|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|3
1732036770000|2024-11-19 17:19:30|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732036790000|2024-11-19 17:19:50|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|7
1732036800000|2024-11-19 17:20:00|64.91|64.61|64.95|64.65|64.95|64.65|64.91|64.61|4
1732036810000|2024-11-19 17:20:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|7
1732036820000|2024-11-19 17:20:20|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|5
1732036830000|2024-11-19 17:20:30|65.02|64.72|65|64.7|65.02|64.72|64.99|64.69|7
1732036840000|2024-11-19 17:20:40|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|8
1732036850000|2024-11-19 17:20:50|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732036860000|2024-11-19 17:21:00|64.93|64.63|64.92|64.62|64.94|64.64|64.92|64.62|4
1732036870000|2024-11-19 17:21:10|64.93|64.63|64.92|64.62|64.95|64.65|64.91|64.61|7
1732036880000|2024-11-19 17:21:20|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|4
1732036890000|2024-11-19 17:21:30|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732036910000|2024-11-19 17:21:50|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732036920000|2024-11-19 17:22:00|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|9
1732036930000|2024-11-19 17:22:10|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|5
1732036940000|2024-11-19 17:22:20|64.88|64.58|64.89|64.59|64.89|64.59|64.88|64.58|2
1732036950000|2024-11-19 17:22:30|64.88|64.58|64.88|64.58|64.88|64.58|64.85|64.55|6
1732036960000|2024-11-19 17:22:40|64.89|64.59|64.9|64.6|64.92|64.62|64.89|64.59|6
1732036970000|2024-11-19 17:22:50|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|6
1732036980000|2024-11-19 17:23:00|64.89|64.59|64.9|64.6|64.9|64.6|64.89|64.59|4
1732036990000|2024-11-19 17:23:10|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|5
1732037000000|2024-11-19 17:23:20|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|6
1732037010000|2024-11-19 17:23:30|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|4
1732037020000|2024-11-19 17:23:40|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732037030000|2024-11-19 17:23:50|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|6
1732037050000|2024-11-19 17:24:10|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732037060000|2024-11-19 17:24:20|65.02|64.72|65.02|64.72|65.02|64.72|65.02|64.72|1
1732037070000|2024-11-19 17:24:30|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037180000|2024-11-19 17:26:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732037190000|2024-11-19 17:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732037200000|2024-11-19 17:26:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732037210000|2024-11-19 17:26:50|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732037220000|2024-11-19 17:27:00|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037230000|2024-11-19 17:27:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|4
1732037240000|2024-11-19 17:27:20|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732037250000|2024-11-19 17:27:30|64.97|64.67|64.98|64.68|64.99|64.69|64.97|64.67|4
1732037260000|2024-11-19 17:27:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037270000|2024-11-19 17:27:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732037280000|2024-11-19 17:28:00|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|5
1732037290000|2024-11-19 17:28:10|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1732037300000|2024-11-19 17:28:20|64.94|64.64|64.94|64.64|64.95|64.65|64.93|64.63|5
1732037310000|2024-11-19 17:28:30|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|7
1732037320000|2024-11-19 17:28:40|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732037330000|2024-11-19 17:28:50|64.93|64.63|64.91|64.61|64.94|64.64|64.91|64.61|11
1732037340000|2024-11-19 17:29:00|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732037350000|2024-11-19 17:29:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732037360000|2024-11-19 17:29:20|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732037370000|2024-11-19 17:29:30|64.9|64.6|64.95|64.65|64.95|64.65|64.9|64.6|6
1732037380000|2024-11-19 17:29:40|64.96|64.66|65.01|64.71|65.01|64.71|64.96|64.66|4
1732037390000|2024-11-19 17:29:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732037400000|2024-11-19 17:30:00|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037440000|2024-11-19 17:30:40|65.01|64.71|65|64.7|65.01|64.71|65|64.7|4
1732037450000|2024-11-19 17:30:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732037470000|2024-11-19 17:31:10|64.99|64.69|64.96|64.66|64.99|64.69|64.96|64.66|8
1732037480000|2024-11-19 17:31:20|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|6
1732037490000|2024-11-19 17:31:30|64.99|64.69|65.02|64.72|65.02|64.72|64.99|64.69|6
1732037500000|2024-11-19 17:31:40|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|10
1732037510000|2024-11-19 17:31:50|65.04|64.74|65.03|64.73|65.04|64.74|65.03|64.73|6
1732037520000|2024-11-19 17:32:00|65.04|64.74|65.06|64.76|65.06|64.76|65.03|64.73|5
1732037530000|2024-11-19 17:32:10|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|8
1732037540000|2024-11-19 17:32:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|8
1732037550000|2024-11-19 17:32:30|65.05|64.75|65.04|64.74|65.07|64.77|65.04|64.74|6
1732037560000|2024-11-19 17:32:40|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|4
1732037570000|2024-11-19 17:32:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732037580000|2024-11-19 17:33:00|65.1|64.8|65.1|64.8|65.11|64.81|65.09|64.79|9
1732037590000|2024-11-19 17:33:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732037600000|2024-11-19 17:33:20|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|6
1732037610000|2024-11-19 17:33:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|6
1732037620000|2024-11-19 17:33:40|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1732037630000|2024-11-19 17:33:50|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732037640000|2024-11-19 17:34:00|65.13|64.83|65.17|64.87|65.17|64.87|65.13|64.83|7
1732037650000|2024-11-19 17:34:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732037660000|2024-11-19 17:34:20|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|7
1732037670000|2024-11-19 17:34:30|65.21|64.91|65.21|64.91|65.21|64.91|65.19|64.89|7
1732037680000|2024-11-19 17:34:40|65.22|64.92|65.27|64.97|65.27|64.97|65.22|64.92|6
1732037690000|2024-11-19 17:34:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732037700000|2024-11-19 17:35:00|65.3|65|65.38|65.08|65.38|65.08|65.3|65|8
1732037710000|2024-11-19 17:35:10|65.37|65.07|65.31|65.01|65.37|65.07|65.31|65.01|5
1732037720000|2024-11-19 17:35:20|65.32|65.02|65.3|65|65.32|65.02|65.3|65|3
1732037730000|2024-11-19 17:35:30|65.31|65.01|65.33|65.03|65.34|65.04|65.31|65.01|9
1732037740000|2024-11-19 17:35:40|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|4
1732037750000|2024-11-19 17:35:50|65.3|65|65.3|65|65.32|65.02|65.3|65|7
1732037760000|2024-11-19 17:36:00|65.31|65.01|65.34|65.04|65.34|65.04|65.31|65.01|4
1732037770000|2024-11-19 17:36:10|65.33|65.03|65.33|65.03|65.34|65.04|65.32|65.02|7
1732037780000|2024-11-19 17:36:20|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|3
1732037790000|2024-11-19 17:36:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|5
1732037800000|2024-11-19 17:36:40|65.4|65.1|65.41|65.11|65.42|65.12|65.4|65.1|4
1732037810000|2024-11-19 17:36:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732037820000|2024-11-19 17:37:00|65.38|65.08|65.39|65.09|65.4|65.1|65.38|65.08|4
1732037830000|2024-11-19 17:37:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|3
1732037840000|2024-11-19 17:37:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732037850000|2024-11-19 17:37:30|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732037860000|2024-11-19 17:37:40|65.41|65.11|65.42|65.12|65.43|65.13|65.41|65.11|6
1732037870000|2024-11-19 17:37:50|65.41|65.11|65.39|65.09|65.42|65.12|65.38|65.08|6
1732037880000|2024-11-19 17:38:00|65.4|65.1|65.4|65.1|65.41|65.11|65.4|65.1|3
1732037890000|2024-11-19 17:38:10|65.39|65.09|65.39|65.09|65.39|65.09|65.38|65.08|3
1732037900000|2024-11-19 17:38:20|65.38|65.08|65.44|65.14|65.44|65.14|65.38|65.08|8
1732037910000|2024-11-19 17:38:30|65.43|65.13|65.48|65.18|65.48|65.18|65.42|65.12|7
1732037920000|2024-11-19 17:38:40|65.47|65.17|65.46|65.16|65.49|65.19|65.46|65.16|8
1732037930000|2024-11-19 17:38:50|65.47|65.17|65.48|65.18|65.48|65.18|65.46|65.16|6
1732037940000|2024-11-19 17:39:00|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732037950000|2024-11-19 17:39:10|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732037960000|2024-11-19 17:39:20|65.49|65.19|65.5|65.2|65.53|65.23|65.49|65.19|7
1732037970000|2024-11-19 17:39:30|65.51|65.21|65.5|65.2|65.51|65.21|65.5|65.2|2
1732037980000|2024-11-19 17:39:40|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732037990000|2024-11-19 17:39:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732038010000|2024-11-19 17:40:10|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|4
1732038020000|2024-11-19 17:40:20|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038030000|2024-11-19 17:40:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732038040000|2024-11-19 17:40:40|65.51|65.21|65.5|65.2|65.52|65.22|65.5|65.2|4
1732038050000|2024-11-19 17:40:50|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732038060000|2024-11-19 17:41:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732038070000|2024-11-19 17:41:10|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038090000|2024-11-19 17:41:30|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732038100000|2024-11-19 17:41:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732038110000|2024-11-19 17:41:50|65.48|65.18|65.4|65.1|65.48|65.18|65.4|65.1|10
1732038130000|2024-11-19 17:42:10|65.39|65.09|65.41|65.11|65.42|65.12|65.39|65.09|5
1732038140000|2024-11-19 17:42:20|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|5
1732038150000|2024-11-19 17:42:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732038160000|2024-11-19 17:42:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|3
1732038170000|2024-11-19 17:42:50|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732038180000|2024-11-19 17:43:00|65.36|65.06|65.31|65.01|65.36|65.06|65.31|65.01|5
1732038190000|2024-11-19 17:43:10|65.3|65|65.27|64.97|65.3|65|65.27|64.97|8
1732038200000|2024-11-19 17:43:20|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038210000|2024-11-19 17:43:30|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|5
1732038220000|2024-11-19 17:43:40|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038230000|2024-11-19 17:43:50|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732038240000|2024-11-19 17:44:00|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732038250000|2024-11-19 17:44:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732038260000|2024-11-19 17:44:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732038270000|2024-11-19 17:44:30|65.3|65|65.18|64.88|65.3|65|65.17|64.87|6
1732038280000|2024-11-19 17:44:40|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|2
1732038290000|2024-11-19 17:44:50|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732038300000|2024-11-19 17:45:00|65.24|64.94|65.3|65|65.3|65|65.24|64.94|4
1732038310000|2024-11-19 17:45:10|65.29|64.99|65.26|64.96|65.29|64.99|65.26|64.96|4
1732038320000|2024-11-19 17:45:20|65.25|64.95|65.27|64.97|65.27|64.97|65.21|64.91|9
1732038330000|2024-11-19 17:45:30|65.28|64.98|65.28|64.98|65.3|65|65.28|64.98|6
1732038340000|2024-11-19 17:45:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732038350000|2024-11-19 17:45:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732038360000|2024-11-19 17:46:00|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732038370000|2024-11-19 17:46:10|65.27|64.97|65.18|64.88|65.27|64.97|65.18|64.88|7
1732038380000|2024-11-19 17:46:20|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038390000|2024-11-19 17:46:30|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732038400000|2024-11-19 17:46:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038410000|2024-11-19 17:46:50|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732038420000|2024-11-19 17:47:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038430000|2024-11-19 17:47:10|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732038440000|2024-11-19 17:47:20|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|6
1732038450000|2024-11-19 17:47:30|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038460000|2024-11-19 17:47:40|65.2|64.9|65.26|64.96|65.26|64.96|65.2|64.9|6
1732038470000|2024-11-19 17:47:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732038480000|2024-11-19 17:48:00|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732038490000|2024-11-19 17:48:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732038500000|2024-11-19 17:48:20|65.24|64.94|65.24|64.94|65.24|64.94|65.19|64.89|10
1732038510000|2024-11-19 17:48:30|65.25|64.95|65.26|64.96|65.26|64.96|65.22|64.92|7
1732038520000|2024-11-19 17:48:40|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|5
1732038530000|2024-11-19 17:48:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732038540000|2024-11-19 17:49:00|65.25|64.95|65.19|64.89|65.25|64.95|65.19|64.89|10
1732038550000|2024-11-19 17:49:10|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|8
1732038560000|2024-11-19 17:49:20|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|6
1732038570000|2024-11-19 17:49:30|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732038580000|2024-11-19 17:49:40|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732038590000|2024-11-19 17:49:50|65.18|64.88|65.17|64.87|65.19|64.89|65.16|64.86|5
1732038600000|2024-11-19 17:50:00|65.18|64.88|65.18|64.88|65.19|64.89|65.17|64.87|5
1732038610000|2024-11-19 17:50:10|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732038620000|2024-11-19 17:50:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732038630000|2024-11-19 17:50:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732038640000|2024-11-19 17:50:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732038660000|2024-11-19 17:51:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732038740000|2024-11-19 17:52:20|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732038750000|2024-11-19 17:52:30|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732038760000|2024-11-19 17:52:40|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|4
1732038770000|2024-11-19 17:52:50|65.14|64.84|65.12|64.82|65.15|64.85|65.12|64.82|9
1732038780000|2024-11-19 17:53:00|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|9
1732038790000|2024-11-19 17:53:10|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732038800000|2024-11-19 17:53:20|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732038810000|2024-11-19 17:53:30|65.11|64.81|65.07|64.77|65.12|64.82|65.07|64.77|10
1732038820000|2024-11-19 17:53:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732038840000|2024-11-19 17:54:00|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|4
1732038850000|2024-11-19 17:54:10|65.07|64.77|65.03|64.73|65.07|64.77|65.03|64.73|9
1732038860000|2024-11-19 17:54:20|65.04|64.74|65|64.7|65.04|64.74|65|64.7|5
1732038870000|2024-11-19 17:54:30|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|8
1732038880000|2024-11-19 17:54:40|65.01|64.71|65.02|64.72|65.04|64.74|65|64.7|9
1732038890000|2024-11-19 17:54:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732038900000|2024-11-19 17:55:00|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732038910000|2024-11-19 17:55:10|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732038920000|2024-11-19 17:55:20|65.05|64.75|65.07|64.77|65.09|64.79|65.05|64.75|6
1732038930000|2024-11-19 17:55:30|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|5
1732038940000|2024-11-19 17:55:40|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732038960000|2024-11-19 17:56:00|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|4
1732038970000|2024-11-19 17:56:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732038980000|2024-11-19 17:56:20|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|5
1732038990000|2024-11-19 17:56:30|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732039000000|2024-11-19 17:56:40|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732039010000|2024-11-19 17:56:50|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1732039020000|2024-11-19 17:57:00|65.12|64.82|65.17|64.87|65.17|64.87|65.12|64.82|8
1732039030000|2024-11-19 17:57:10|65.18|64.88|65.16|64.86|65.18|64.88|65.15|64.85|7
1732039040000|2024-11-19 17:57:20|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039050000|2024-11-19 17:57:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039060000|2024-11-19 17:57:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039080000|2024-11-19 17:58:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732039090000|2024-11-19 17:58:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039100000|2024-11-19 17:58:20|65.18|64.88|65.15|64.85|65.19|64.89|65.14|64.84|14
1732039110000|2024-11-19 17:58:30|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|4
1732039120000|2024-11-19 17:58:40|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|11
1732039130000|2024-11-19 17:58:50|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732039140000|2024-11-19 17:59:00|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|7
1732039150000|2024-11-19 17:59:10|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039170000|2024-11-19 17:59:30|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|2
1732039200000|2024-11-19 18:00:00|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732039210000|2024-11-19 18:00:10|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|3
1732039220000|2024-11-19 18:00:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732039230000|2024-11-19 18:00:30|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732039240000|2024-11-19 18:00:40|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|4
1732039250000|2024-11-19 18:00:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732039260000|2024-11-19 18:01:00|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039280000|2024-11-19 18:01:20|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039290000|2024-11-19 18:01:30|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039300000|2024-11-19 18:01:40|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732039310000|2024-11-19 18:01:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732039320000|2024-11-19 18:02:00|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|4
1732039330000|2024-11-19 18:02:10|65.17|64.87|65.2|64.9|65.21|64.91|65.17|64.87|6
1732039340000|2024-11-19 18:02:20|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732039350000|2024-11-19 18:02:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732039360000|2024-11-19 18:02:40|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732039370000|2024-11-19 18:02:50|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|5
1732039380000|2024-11-19 18:03:00|65.23|64.93|65.22|64.92|65.27|64.97|65.22|64.92|8
1732039390000|2024-11-19 18:03:10|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732039400000|2024-11-19 18:03:20|65.21|64.91|65.25|64.95|65.25|64.95|65.21|64.91|4
1732039410000|2024-11-19 18:03:30|65.24|64.94|65.22|64.92|65.24|64.94|65.2|64.9|6
1732039420000|2024-11-19 18:03:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732039440000|2024-11-19 18:04:00|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|5
1732039450000|2024-11-19 18:04:10|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|2
1732039460000|2024-11-19 18:04:20|65.13|64.83|65.12|64.82|65.15|64.85|65.12|64.82|5
1732039470000|2024-11-19 18:04:30|65.11|64.81|65.06|64.76|65.11|64.81|65.06|64.76|5
1732039480000|2024-11-19 18:04:40|65.05|64.75|65.1|64.8|65.1|64.8|65.05|64.75|4
1732039490000|2024-11-19 18:04:50|65.11|64.81|65.12|64.82|65.13|64.83|65.11|64.81|4
1732039500000|2024-11-19 18:05:00|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|3
1732039510000|2024-11-19 18:05:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039520000|2024-11-19 18:05:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732039530000|2024-11-19 18:05:30|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1732039560000|2024-11-19 18:06:00|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732039570000|2024-11-19 18:06:10|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|6
1732039590000|2024-11-19 18:06:30|65.15|64.85|65.12|64.82|65.15|64.85|65.11|64.81|6
1732039600000|2024-11-19 18:06:40|65.11|64.81|65.12|64.82|65.12|64.82|65.09|64.79|6
1732039610000|2024-11-19 18:06:50|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732039620000|2024-11-19 18:07:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732039630000|2024-11-19 18:07:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732039640000|2024-11-19 18:07:20|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732039650000|2024-11-19 18:07:30|65.15|64.85|65.15|64.85|65.16|64.86|65.15|64.85|3
1732039660000|2024-11-19 18:07:40|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1732039680000|2024-11-19 18:08:00|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732039690000|2024-11-19 18:08:10|65.19|64.89|65.26|64.96|65.26|64.96|65.19|64.89|7
1732039700000|2024-11-19 18:08:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732039710000|2024-11-19 18:08:30|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732039720000|2024-11-19 18:08:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732039740000|2024-11-19 18:09:00|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732039750000|2024-11-19 18:09:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|9
1732039760000|2024-11-19 18:09:20|65.29|64.99|65.32|65.02|65.32|65.02|65.28|64.98|6
1732039770000|2024-11-19 18:09:30|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|9
1732039780000|2024-11-19 18:09:40|65.35|65.05|65.35|65.05|65.37|65.07|65.35|65.05|7
1732039790000|2024-11-19 18:09:50|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1732039800000|2024-11-19 18:10:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732039810000|2024-11-19 18:10:10|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732039820000|2024-11-19 18:10:20|65.36|65.06|65.34|65.04|65.36|65.06|65.33|65.03|4
1732039830000|2024-11-19 18:10:30|65.33|65.03|65.35|65.05|65.35|65.05|65.31|65.01|8
1732039840000|2024-11-19 18:10:40|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|12
1732039850000|2024-11-19 18:10:50|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|5
1732039860000|2024-11-19 18:11:00|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732039870000|2024-11-19 18:11:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732039880000|2024-11-19 18:11:20|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|5
1732039890000|2024-11-19 18:11:30|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732039900000|2024-11-19 18:11:40|65.37|65.07|65.36|65.06|65.37|65.07|65.35|65.05|4
1732039910000|2024-11-19 18:11:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732039920000|2024-11-19 18:12:00|65.34|65.04|65.32|65.02|65.35|65.05|65.32|65.02|5
1732039930000|2024-11-19 18:12:10|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|4
1732039940000|2024-11-19 18:12:20|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|7
1732039950000|2024-11-19 18:12:30|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|4
1732039960000|2024-11-19 18:12:40|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|11
1732039970000|2024-11-19 18:12:50|65.35|65.05|65.31|65.01|65.35|65.05|65.31|65.01|5
1732039980000|2024-11-19 18:13:00|65.3|65|65.33|65.03|65.33|65.03|65.29|64.99|10
1732039990000|2024-11-19 18:13:10|65.34|65.04|65.34|65.04|65.34|65.04|65.33|65.03|3
1732040000000|2024-11-19 18:13:20|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732040020000|2024-11-19 18:13:40|65.36|65.06|65.4|65.1|65.4|65.1|65.36|65.06|4
1732040030000|2024-11-19 18:13:50|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732040040000|2024-11-19 18:14:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|8
1732040050000|2024-11-19 18:14:10|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|3
1732040060000|2024-11-19 18:14:20|65.43|65.13|65.41|65.11|65.43|65.13|65.4|65.1|6
1732040070000|2024-11-19 18:14:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|3
1732040080000|2024-11-19 18:14:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|4
1732040090000|2024-11-19 18:14:50|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|3
1732040100000|2024-11-19 18:15:00|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|5
1732040110000|2024-11-19 18:15:10|65.48|65.18|65.47|65.17|65.48|65.18|65.46|65.16|4
1732040120000|2024-11-19 18:15:20|65.48|65.18|65.46|65.16|65.49|65.19|65.46|65.16|5
1732040130000|2024-11-19 18:15:30|65.45|65.15|65.45|65.15|65.45|65.15|65.43|65.13|4
1732040140000|2024-11-19 18:15:40|65.44|65.14|65.47|65.17|65.47|65.17|65.43|65.13|6
1732040150000|2024-11-19 18:15:50|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732040160000|2024-11-19 18:16:00|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732040170000|2024-11-19 18:16:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732040180000|2024-11-19 18:16:20|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732040190000|2024-11-19 18:16:30|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|8
1732040200000|2024-11-19 18:16:40|65.49|65.19|65.49|65.19|65.52|65.22|65.49|65.19|19
1732040210000|2024-11-19 18:16:50|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|5
1732040220000|2024-11-19 18:17:00|65.51|65.21|65.51|65.21|65.52|65.22|65.5|65.2|15
1732040230000|2024-11-19 18:17:10|65.52|65.22|65.54|65.24|65.55|65.25|65.51|65.21|9
1732040240000|2024-11-19 18:17:20|65.55|65.25|65.51|65.21|65.55|65.25|65.51|65.21|11
1732040250000|2024-11-19 18:17:30|65.52|65.22|65.45|65.15|65.54|65.24|65.45|65.15|9
1732040260000|2024-11-19 18:17:40|65.43|65.13|65.41|65.11|65.44|65.14|65.33|65.03|17
1732040270000|2024-11-19 18:17:50|65.4|65.1|65.42|65.12|65.42|65.12|65.39|65.09|10
1732040280000|2024-11-19 18:18:00|65.43|65.13|65.48|65.18|65.49|65.19|65.42|65.12|9
1732040290000|2024-11-19 18:18:10|65.47|65.17|65.4|65.1|65.47|65.17|65.4|65.1|8
1732040300000|2024-11-19 18:18:20|65.37|65.07|65.37|65.07|65.4|65.1|65.37|65.07|13
1732040310000|2024-11-19 18:18:30|65.36|65.06|65.37|65.07|65.37|65.07|65.34|65.04|8
1732040320000|2024-11-19 18:18:40|65.38|65.08|65.34|65.04|65.4|65.1|65.34|65.04|9
1732040330000|2024-11-19 18:18:50|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|7
1732040340000|2024-11-19 18:19:00|65.28|64.98|65.24|64.94|65.28|64.98|65.22|64.92|16
1732040350000|2024-11-19 18:19:10|65.25|64.95|65.22|64.92|65.25|64.95|65.2|64.9|14
1732040360000|2024-11-19 18:19:20|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|9
1732040370000|2024-11-19 18:19:30|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|8
1732040380000|2024-11-19 18:19:40|65.28|64.98|65.28|64.98|65.28|64.98|65.26|64.96|5
1732040390000|2024-11-19 18:19:50|65.29|64.99|65.29|64.99|65.3|65|65.28|64.98|9
1732040400000|2024-11-19 18:20:00|65.28|64.98|65.24|64.94|65.29|64.99|65.24|64.94|9
1732040410000|2024-11-19 18:20:10|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|12
1732040420000|2024-11-19 18:20:20|65.21|64.91|65.25|64.95|65.26|64.96|65.21|64.91|7
1732040430000|2024-11-19 18:20:30|65.24|64.94|65.29|64.99|65.3|65|65.24|64.94|9
1732040440000|2024-11-19 18:20:40|65.3|65|65.25|64.95|65.3|65|65.25|64.95|16
1732040450000|2024-11-19 18:20:50|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|13
1732040460000|2024-11-19 18:21:00|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|4
1732040470000|2024-11-19 18:21:10|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|5
1732040480000|2024-11-19 18:21:20|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732040490000|2024-11-19 18:21:30|65.24|64.94|65.24|64.94|65.25|64.95|65.23|64.93|5
1732040500000|2024-11-19 18:21:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732040510000|2024-11-19 18:21:50|65.23|64.93|65.21|64.91|65.23|64.93|65.2|64.9|8
1732040520000|2024-11-19 18:22:00|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732040540000|2024-11-19 18:22:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732040550000|2024-11-19 18:22:30|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|6
1732040560000|2024-11-19 18:22:40|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732040570000|2024-11-19 18:22:50|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|10
1732040580000|2024-11-19 18:23:00|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|6
1732040590000|2024-11-19 18:23:10|65.1|64.8|65.04|64.74|65.11|64.81|65.04|64.74|9
1732040600000|2024-11-19 18:23:20|65.05|64.75|65.04|64.74|65.05|64.75|65.03|64.73|4
1732040610000|2024-11-19 18:23:30|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|5
1732040620000|2024-11-19 18:23:40|65.1|64.8|65.1|64.8|65.11|64.81|65.1|64.8|5
1732040630000|2024-11-19 18:23:50|65.09|64.79|65.07|64.77|65.1|64.8|65.07|64.77|6
1732040640000|2024-11-19 18:24:00|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732040660000|2024-11-19 18:24:20|65.07|64.77|64.98|64.68|65.07|64.77|64.98|64.68|9
1732040670000|2024-11-19 18:24:30|64.99|64.69|65.01|64.71|65.01|64.71|64.98|64.68|9
1732040680000|2024-11-19 18:24:40|65|64.7|64.99|64.69|65|64.7|64.99|64.69|4
1732040690000|2024-11-19 18:24:50|65|64.7|65|64.7|65|64.7|65|64.7|1
1732040700000|2024-11-19 18:25:00|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|3
1732040710000|2024-11-19 18:25:10|65.02|64.72|65.01|64.71|65.05|64.75|65.01|64.71|7
1732040720000|2024-11-19 18:25:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|2
1732040730000|2024-11-19 18:25:30|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732040740000|2024-11-19 18:25:40|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732040750000|2024-11-19 18:25:50|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732040760000|2024-11-19 18:26:00|65.04|64.74|65.05|64.75|65.05|64.75|65.01|64.71|10
1732040770000|2024-11-19 18:26:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040780000|2024-11-19 18:26:20|65.08|64.78|65.1|64.8|65.1|64.8|65.08|64.78|3
1732040790000|2024-11-19 18:26:30|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732040800000|2024-11-19 18:26:40|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|5
1732040810000|2024-11-19 18:26:50|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|2
1732040820000|2024-11-19 18:27:00|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|9
1732040830000|2024-11-19 18:27:10|65.01|64.71|64.99|64.69|65.01|64.71|64.99|64.69|2
1732040840000|2024-11-19 18:27:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732040850000|2024-11-19 18:27:30|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040860000|2024-11-19 18:27:40|65|64.7|65.01|64.71|65.03|64.73|65|64.7|8
1732040870000|2024-11-19 18:27:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040880000|2024-11-19 18:28:00|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732040890000|2024-11-19 18:28:10|65|64.7|65.06|64.76|65.06|64.76|65|64.7|5
1732040900000|2024-11-19 18:28:20|65.07|64.77|65.11|64.81|65.12|64.82|65.04|64.74|12
1732040910000|2024-11-19 18:28:30|65.12|64.82|65.14|64.84|65.14|64.84|65.09|64.79|13
1732040920000|2024-11-19 18:28:40|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|12
1732040930000|2024-11-19 18:28:50|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|7
1732040940000|2024-11-19 18:29:00|65.15|64.85|65.24|64.94|65.24|64.94|65.15|64.85|8
1732040950000|2024-11-19 18:29:10|65.23|64.93|65.2|64.9|65.23|64.93|65.19|64.89|7
1732040960000|2024-11-19 18:29:20|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732040970000|2024-11-19 18:29:30|65.24|64.94|65.23|64.93|65.24|64.94|65.21|64.91|8
1732040980000|2024-11-19 18:29:40|65.24|64.94|65.25|64.95|65.26|64.96|65.24|64.94|3
1732041000000|2024-11-19 18:30:00|65.33|65.03|65.28|64.98|65.33|65.03|65.28|64.98|3
1732041010000|2024-11-19 18:30:10|65.25|64.95|65.33|65.03|65.33|65.03|65.25|64.95|9
1732041020000|2024-11-19 18:30:20|65.32|65.02|65.34|65.04|65.34|65.04|65.29|64.99|8
1732041030000|2024-11-19 18:30:30|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|3
1732041040000|2024-11-19 18:30:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041060000|2024-11-19 18:31:00|65.27|64.97|65.24|64.94|65.27|64.97|65.16|64.86|19
1732041070000|2024-11-19 18:31:10|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|5
1732041080000|2024-11-19 18:31:20|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041090000|2024-11-19 18:31:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732041100000|2024-11-19 18:31:40|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|9
1732041110000|2024-11-19 18:31:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|4
1732041120000|2024-11-19 18:32:00|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|3
1732041130000|2024-11-19 18:32:10|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732041140000|2024-11-19 18:32:20|65.36|65.06|65.35|65.05|65.36|65.06|65.34|65.04|5
1732041150000|2024-11-19 18:32:30|65.34|65.04|65.3|65|65.36|65.06|65.29|64.99|8
1732041160000|2024-11-19 18:32:40|65.31|65.01|65.33|65.03|65.35|65.05|65.29|64.99|8
1732041170000|2024-11-19 18:32:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732041180000|2024-11-19 18:33:00|65.32|65.02|65.27|64.97|65.32|65.02|65.27|64.97|5
1732041190000|2024-11-19 18:33:10|65.28|64.98|65.33|65.03|65.35|65.05|65.28|64.98|7
1732041200000|2024-11-19 18:33:20|65.32|65.02|65.31|65.01|65.35|65.05|65.29|64.99|9
1732041210000|2024-11-19 18:33:30|65.3|65|65.26|64.96|65.3|65|65.26|64.96|5
1732041230000|2024-11-19 18:33:50|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|7
1732041240000|2024-11-19 18:34:00|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732041250000|2024-11-19 18:34:10|65.24|64.94|65.28|64.98|65.28|64.98|65.24|64.94|6
1732041260000|2024-11-19 18:34:20|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041280000|2024-11-19 18:34:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732041290000|2024-11-19 18:34:50|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732041300000|2024-11-19 18:35:00|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732041310000|2024-11-19 18:35:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041320000|2024-11-19 18:35:20|65.27|64.97|65.28|64.98|65.28|64.98|65.24|64.94|12
1732041370000|2024-11-19 18:36:10|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732041380000|2024-11-19 18:36:20|65.32|65.02|65.35|65.05|65.37|65.07|65.32|65.02|11
1732041390000|2024-11-19 18:36:30|65.36|65.06|65.37|65.07|65.37|65.07|65.35|65.05|4
1732041400000|2024-11-19 18:36:40|65.38|65.08|65.45|65.15|65.46|65.16|65.38|65.08|9
1732041410000|2024-11-19 18:36:50|65.44|65.14|65.41|65.11|65.44|65.14|65.39|65.09|6
1732041420000|2024-11-19 18:37:00|65.42|65.12|65.43|65.13|65.46|65.16|65.41|65.11|15
1732041430000|2024-11-19 18:37:10|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732041440000|2024-11-19 18:37:20|65.44|65.14|65.46|65.16|65.46|65.16|65.44|65.14|2
1732041450000|2024-11-19 18:37:30|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1732041460000|2024-11-19 18:37:40|65.45|65.15|65.42|65.12|65.45|65.15|65.41|65.11|12
1732041470000|2024-11-19 18:37:50|65.43|65.13|65.37|65.07|65.43|65.13|65.37|65.07|3
1732041480000|2024-11-19 18:38:00|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|2
1732041490000|2024-11-19 18:38:10|65.34|65.04|65.26|64.96|65.34|65.04|65.26|64.96|5
1732041500000|2024-11-19 18:38:20|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|7
1732041510000|2024-11-19 18:38:30|65.2|64.9|65.15|64.85|65.2|64.9|65.15|64.85|7
1732041520000|2024-11-19 18:38:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732041530000|2024-11-19 18:38:50|65.19|64.89|65.18|64.88|65.26|64.96|65.18|64.88|16
1732041540000|2024-11-19 18:39:00|65.25|64.95|65.25|64.95|65.26|64.96|65.23|64.93|9
1732041550000|2024-11-19 18:39:10|65.26|64.96|65.28|64.98|65.28|64.98|65.25|64.95|10
1732041570000|2024-11-19 18:39:30|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732041580000|2024-11-19 18:39:40|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732041590000|2024-11-19 18:39:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041600000|2024-11-19 18:40:00|65.26|64.96|65.27|64.97|65.27|64.97|65.25|64.95|6
1732041610000|2024-11-19 18:40:10|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|7
1732041620000|2024-11-19 18:40:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041630000|2024-11-19 18:40:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732041640000|2024-11-19 18:40:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732041650000|2024-11-19 18:40:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732041660000|2024-11-19 18:41:00|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|5
1732041670000|2024-11-19 18:41:10|65.27|64.97|65.25|64.95|65.27|64.97|65.23|64.93|5
1732041680000|2024-11-19 18:41:20|65.26|64.96|65.19|64.89|65.26|64.96|65.19|64.89|5
1732041690000|2024-11-19 18:41:30|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|3
1732041700000|2024-11-19 18:41:40|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732041710000|2024-11-19 18:41:50|65.15|64.85|65.15|64.85|65.17|64.87|65.14|64.84|9
1732041720000|2024-11-19 18:42:00|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732041730000|2024-11-19 18:42:10|65.14|64.84|65.15|64.85|65.17|64.87|65.14|64.84|7
1732041740000|2024-11-19 18:42:20|65.14|64.84|65.14|64.84|65.15|64.85|65.13|64.83|5
1732041750000|2024-11-19 18:42:30|65.13|64.83|65.08|64.78|65.13|64.83|65.07|64.77|7
1732041760000|2024-11-19 18:42:40|65.05|64.75|65|64.7|65.07|64.77|65|64.7|6
1732041770000|2024-11-19 18:42:50|64.99|64.69|65.04|64.74|65.05|64.75|64.99|64.69|9
1732041780000|2024-11-19 18:43:00|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732041790000|2024-11-19 18:43:10|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041800000|2024-11-19 18:43:20|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|3
1732041810000|2024-11-19 18:43:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732041820000|2024-11-19 18:43:40|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|7
1732041830000|2024-11-19 18:43:50|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|4
1732041840000|2024-11-19 18:44:00|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|4
1732041850000|2024-11-19 18:44:10|65.06|64.76|65.05|64.75|65.07|64.77|65.04|64.74|10
1732041860000|2024-11-19 18:44:20|65.03|64.73|65.03|64.73|65.05|64.75|65.02|64.72|7
1732041870000|2024-11-19 18:44:30|65.05|64.75|65.07|64.77|65.08|64.78|65.02|64.72|12
1732041880000|2024-11-19 18:44:40|65.08|64.78|65.08|64.78|65.08|64.78|65.06|64.76|5
1732041890000|2024-11-19 18:44:50|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732041900000|2024-11-19 18:45:00|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732041910000|2024-11-19 18:45:10|64.97|64.67|64.97|64.67|64.98|64.68|64.96|64.66|5
1732041920000|2024-11-19 18:45:20|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732041940000|2024-11-19 18:45:40|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732041950000|2024-11-19 18:45:50|64.95|64.65|64.94|64.64|64.95|64.65|64.93|64.63|6
1732041960000|2024-11-19 18:46:00|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|7
1732041970000|2024-11-19 18:46:10|64.99|64.69|65.04|64.74|65.04|64.74|64.98|64.68|14
1732041980000|2024-11-19 18:46:20|65.05|64.75|65.07|64.77|65.08|64.78|65.05|64.75|9
1732041990000|2024-11-19 18:46:30|65.08|64.78|65.1|64.8|65.1|64.8|65.06|64.76|10
1732042000000|2024-11-19 18:46:40|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732042010000|2024-11-19 18:46:50|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|8
1732042020000|2024-11-19 18:47:00|65.06|64.76|65.02|64.72|65.07|64.77|65.02|64.72|10
1732042030000|2024-11-19 18:47:10|65|64.7|65.01|64.71|65.04|64.74|65|64.7|12
1732042040000|2024-11-19 18:47:20|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|3
1732042050000|2024-11-19 18:47:30|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|6
1732042060000|2024-11-19 18:47:40|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732042070000|2024-11-19 18:47:50|65.08|64.78|65.07|64.77|65.08|64.78|65.06|64.76|10
1732042080000|2024-11-19 18:48:00|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|9
1732042090000|2024-11-19 18:48:10|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732042100000|2024-11-19 18:48:20|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732042110000|2024-11-19 18:48:30|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|10
1732042120000|2024-11-19 18:48:40|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|7
1732042130000|2024-11-19 18:48:50|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|5
1732042140000|2024-11-19 18:49:00|65.15|64.85|65.1|64.8|65.15|64.85|65.1|64.8|10
1732042150000|2024-11-19 18:49:10|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732042160000|2024-11-19 18:49:20|65.06|64.76|65.03|64.73|65.06|64.76|65.02|64.72|7
1732042170000|2024-11-19 18:49:30|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|8
1732042180000|2024-11-19 18:49:40|65.02|64.72|65.04|64.74|65.05|64.75|65.02|64.72|7
1732042190000|2024-11-19 18:49:50|65.05|64.75|65.06|64.76|65.06|64.76|65.04|64.74|8
1732042200000|2024-11-19 18:50:00|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732042210000|2024-11-19 18:50:10|65.03|64.73|65.01|64.71|65.04|64.74|65.01|64.71|3
1732042220000|2024-11-19 18:50:20|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|5
1732042230000|2024-11-19 18:50:30|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732042240000|2024-11-19 18:50:40|65.09|64.79|65.06|64.76|65.09|64.79|65.06|64.76|4
1732042250000|2024-11-19 18:50:50|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|2
1732042260000|2024-11-19 18:51:00|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|5
1732042270000|2024-11-19 18:51:10|65.12|64.82|65.17|64.87|65.18|64.88|65.12|64.82|7
1732042290000|2024-11-19 18:51:30|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|5
1732042300000|2024-11-19 18:51:40|65.15|64.85|65.16|64.86|65.16|64.86|65.15|64.85|2
1732042310000|2024-11-19 18:51:50|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732042320000|2024-11-19 18:52:00|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732042330000|2024-11-19 18:52:10|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732042340000|2024-11-19 18:52:20|65.23|64.93|65.21|64.91|65.24|64.94|65.21|64.91|7
1732042350000|2024-11-19 18:52:30|65.2|64.9|65.25|64.95|65.25|64.95|65.19|64.89|6
1732042360000|2024-11-19 18:52:40|65.24|64.94|65.26|64.96|65.26|64.96|65.24|64.94|7
1732042370000|2024-11-19 18:52:50|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732042380000|2024-11-19 18:53:00|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|4
1732042390000|2024-11-19 18:53:10|65.32|65.02|65.37|65.07|65.37|65.07|65.32|65.02|6
1732042400000|2024-11-19 18:53:20|65.4|65.1|65.57|65.27|65.57|65.27|65.4|65.1|10
1732042410000|2024-11-19 18:53:30|65.58|65.28|65.52|65.22|65.58|65.28|65.52|65.22|6
1732042420000|2024-11-19 18:53:40|65.51|65.21|65.48|65.18|65.51|65.21|65.48|65.18|6
1732042430000|2024-11-19 18:53:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732042440000|2024-11-19 18:54:00|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732042450000|2024-11-19 18:54:10|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|4
1732042460000|2024-11-19 18:54:20|65.51|65.21|65.54|65.24|65.55|65.25|65.51|65.21|11
1732042470000|2024-11-19 18:54:30|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|6
1732042480000|2024-11-19 18:54:40|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|4
1732042490000|2024-11-19 18:54:50|65.52|65.22|65.54|65.24|65.54|65.24|65.52|65.22|7
1732042500000|2024-11-19 18:55:00|65.53|65.23|65.48|65.18|65.53|65.23|65.48|65.18|7
1732042510000|2024-11-19 18:55:10|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|11
1732042520000|2024-11-19 18:55:20|65.56|65.26|65.56|65.26|65.57|65.27|65.55|65.25|5
1732042530000|2024-11-19 18:55:30|65.57|65.27|65.61|65.31|65.62|65.32|65.57|65.27|10
1732042540000|2024-11-19 18:55:40|65.62|65.32|65.61|65.31|65.62|65.32|65.6|65.3|4
1732042550000|2024-11-19 18:55:50|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|7
1732042560000|2024-11-19 18:56:00|65.61|65.31|65.6|65.3|65.62|65.32|65.6|65.3|12
1732042570000|2024-11-19 18:56:10|65.59|65.29|65.61|65.31|65.62|65.32|65.59|65.29|10
1732042580000|2024-11-19 18:56:20|65.62|65.32|65.62|65.32|65.63|65.33|65.61|65.31|5
1732042590000|2024-11-19 18:56:30|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|4
1732042610000|2024-11-19 18:56:50|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|6
1732042620000|2024-11-19 18:57:00|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|2
1732042630000|2024-11-19 18:57:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042650000|2024-11-19 18:57:30|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|3
1732042690000|2024-11-19 18:58:10|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732042720000|2024-11-19 18:58:40|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732042740000|2024-11-19 18:59:00|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|4
1732042750000|2024-11-19 18:59:10|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042760000|2024-11-19 18:59:20|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732042770000|2024-11-19 18:59:30|65.5|65.2|65.5|65.2|65.53|65.23|65.5|65.2|10
1732042780000|2024-11-19 18:59:40|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732042790000|2024-11-19 18:59:50|65.52|65.22|65.53|65.23|65.53|65.23|65.52|65.22|2
1732042800000|2024-11-19 19:00:00|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|2
1732042810000|2024-11-19 19:00:10|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|5
1732042820000|2024-11-19 19:00:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|4
1732042830000|2024-11-19 19:00:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732042840000|2024-11-19 19:00:40|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732042850000|2024-11-19 19:00:50|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732042860000|2024-11-19 19:01:00|65.57|65.27|65.52|65.22|65.57|65.27|65.48|65.18|13
1732042870000|2024-11-19 19:01:10|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|8
1732042880000|2024-11-19 19:01:20|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|5
1732042890000|2024-11-19 19:01:30|65.6|65.3|65.54|65.24|65.6|65.3|65.54|65.24|8
1732042900000|2024-11-19 19:01:40|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|5
1732042910000|2024-11-19 19:01:50|65.48|65.18|65.37|65.07|65.48|65.18|65.36|65.06|13
1732042920000|2024-11-19 19:02:00|65.36|65.06|65.33|65.03|65.38|65.08|65.33|65.03|9
1732042930000|2024-11-19 19:02:10|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|11
1732042940000|2024-11-19 19:02:20|65.27|64.97|65.16|64.86|65.27|64.97|65.16|64.86|16
1732042950000|2024-11-19 19:02:30|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|13
1732042960000|2024-11-19 19:02:40|65.27|64.97|65.22|64.92|65.27|64.97|65.21|64.91|9
1732042970000|2024-11-19 19:02:50|65.23|64.93|65.24|64.94|65.26|64.96|65.23|64.93|6
1732042980000|2024-11-19 19:03:00|65.25|64.95|65.3|65|65.33|65.03|65.24|64.94|11
1732042990000|2024-11-19 19:03:10|65.31|65.01|65.3|65|65.31|65.01|65.28|64.98|8
1732043000000|2024-11-19 19:03:20|65.29|64.99|65.2|64.9|65.29|64.99|65.19|64.89|13
1732043010000|2024-11-19 19:03:30|65.21|64.91|65.18|64.88|65.22|64.92|65.18|64.88|6
1732043020000|2024-11-19 19:03:40|65.21|64.91|65.2|64.9|65.23|64.93|65.2|64.9|7
1732043030000|2024-11-19 19:03:50|65.19|64.89|65.21|64.91|65.22|64.92|65.19|64.89|7
1732043040000|2024-11-19 19:04:00|65.22|64.92|65.3|65|65.3|65|65.22|64.92|7
1732043050000|2024-11-19 19:04:10|65.29|64.99|65.31|65.01|65.31|65.01|65.28|64.98|6
1732043060000|2024-11-19 19:04:20|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732043070000|2024-11-19 19:04:30|65.3|65|65.28|64.98|65.3|65|65.27|64.97|7
1732043080000|2024-11-19 19:04:40|65.27|64.97|65.2|64.9|65.27|64.97|65.18|64.88|11
1732043090000|2024-11-19 19:04:50|65.21|64.91|65.26|64.96|65.26|64.96|65.2|64.9|8
1732043100000|2024-11-19 19:05:00|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|7
1732043110000|2024-11-19 19:05:10|65.28|64.98|65.25|64.95|65.3|65|65.25|64.95|8
1732043120000|2024-11-19 19:05:20|65.27|64.97|65.24|64.94|65.29|64.99|65.24|64.94|8
1732043130000|2024-11-19 19:05:30|65.22|64.92|65.16|64.86|65.22|64.92|65.15|64.85|8
1732043140000|2024-11-19 19:05:40|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|4
1732043150000|2024-11-19 19:05:50|65.22|64.92|65.29|64.99|65.33|65.03|65.22|64.92|10
1732043160000|2024-11-19 19:06:00|65.3|65|65.29|64.99|65.33|65.03|65.28|64.98|9
1732043170000|2024-11-19 19:06:10|65.3|65|65.28|64.98|65.3|65|65.28|64.98|5
1732043180000|2024-11-19 19:06:20|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|7
1732043190000|2024-11-19 19:06:30|65.25|64.95|65.29|64.99|65.29|64.99|65.24|64.94|6
1732043200000|2024-11-19 19:06:40|65.3|65|65.37|65.07|65.38|65.08|65.3|65|12
1732043210000|2024-11-19 19:06:50|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|2
1732043220000|2024-11-19 19:07:00|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|8
1732043230000|2024-11-19 19:07:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732043240000|2024-11-19 19:07:20|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732043250000|2024-11-19 19:07:30|65.43|65.13|65.47|65.17|65.47|65.17|65.43|65.13|5
1732043260000|2024-11-19 19:07:40|65.46|65.16|65.46|65.16|65.47|65.17|65.46|65.16|3
1732043270000|2024-11-19 19:07:50|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|6
1732043280000|2024-11-19 19:08:00|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|4
1732043290000|2024-11-19 19:08:10|65.39|65.09|65.4|65.1|65.41|65.11|65.38|65.08|5
1732043300000|2024-11-19 19:08:20|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732043310000|2024-11-19 19:08:30|65.41|65.11|65.36|65.06|65.41|65.11|65.35|65.05|6
1732043320000|2024-11-19 19:08:40|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732043330000|2024-11-19 19:08:50|65.31|65.01|65.28|64.98|65.32|65.02|65.28|64.98|7
1732043340000|2024-11-19 19:09:00|65.29|64.99|65.33|65.03|65.33|65.03|65.28|64.98|8
1732043350000|2024-11-19 19:09:10|65.32|65.02|65.3|65|65.34|65.04|65.3|65|9
1732043360000|2024-11-19 19:09:20|65.31|65.01|65.3|65|65.33|65.03|65.3|65|5
1732043370000|2024-11-19 19:09:30|65.29|64.99|65.28|64.98|65.3|65|65.28|64.98|4
1732043380000|2024-11-19 19:09:40|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732043390000|2024-11-19 19:09:50|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732043400000|2024-11-19 19:10:00|65.3|65|65.31|65.01|65.32|65.02|65.29|64.99|9
1732043410000|2024-11-19 19:10:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|4
1732043420000|2024-11-19 19:10:20|65.32|65.02|65.38|65.08|65.41|65.11|65.32|65.02|13
1732043430000|2024-11-19 19:10:30|65.39|65.09|65.45|65.15|65.45|65.15|65.39|65.09|6
1732043440000|2024-11-19 19:10:40|65.44|65.14|65.45|65.15|65.46|65.16|65.44|65.14|8
1732043450000|2024-11-19 19:10:50|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|5
1732043460000|2024-11-19 19:11:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732043470000|2024-11-19 19:11:10|65.49|65.19|65.5|65.2|65.5|65.2|65.48|65.18|16
1732043480000|2024-11-19 19:11:20|65.49|65.19|65.51|65.21|65.52|65.22|65.49|65.19|9
1732043490000|2024-11-19 19:11:30|65.52|65.22|65.54|65.24|65.56|65.26|65.52|65.22|5
1732043500000|2024-11-19 19:11:40|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|4
1732043510000|2024-11-19 19:11:50|65.59|65.29|65.56|65.26|65.59|65.29|65.56|65.26|6
1732043520000|2024-11-19 19:12:00|65.57|65.27|65.6|65.3|65.6|65.3|65.57|65.27|6
1732043530000|2024-11-19 19:12:10|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|7
1732043540000|2024-11-19 19:12:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732043550000|2024-11-19 19:12:30|65.57|65.27|65.55|65.25|65.57|65.27|65.54|65.24|5
1732043560000|2024-11-19 19:12:40|65.53|65.23|65.51|65.21|65.53|65.23|65.5|65.2|7
1732043570000|2024-11-19 19:12:50|65.5|65.2|65.5|65.2|65.51|65.21|65.48|65.18|9
1732043580000|2024-11-19 19:13:00|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|12
1732043590000|2024-11-19 19:13:10|65.51|65.21|65.5|65.2|65.53|65.23|65.5|65.2|5
1732043600000|2024-11-19 19:13:20|65.49|65.19|65.53|65.23|65.53|65.23|65.49|65.19|9
1732043610000|2024-11-19 19:13:30|65.52|65.22|65.52|65.22|65.52|65.22|65.5|65.2|7
1732043620000|2024-11-19 19:13:40|65.53|65.23|65.47|65.17|65.54|65.24|65.47|65.17|11
1732043630000|2024-11-19 19:13:50|65.48|65.18|65.49|65.19|65.51|65.21|65.48|65.18|6
1732043640000|2024-11-19 19:14:00|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043650000|2024-11-19 19:14:10|65.49|65.19|65.5|65.2|65.51|65.21|65.49|65.19|11
1732043660000|2024-11-19 19:14:20|65.51|65.21|65.52|65.22|65.53|65.23|65.51|65.21|8
1732043670000|2024-11-19 19:14:30|65.53|65.23|65.49|65.19|65.54|65.24|65.49|65.19|10
1732043680000|2024-11-19 19:14:40|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|7
1732043690000|2024-11-19 19:14:50|65.51|65.21|65.54|65.24|65.54|65.24|65.5|65.2|7
1732043700000|2024-11-19 19:15:00|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|8
1732043710000|2024-11-19 19:15:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732043720000|2024-11-19 19:15:20|65.58|65.28|65.53|65.23|65.58|65.28|65.53|65.23|5
1732043730000|2024-11-19 19:15:30|65.54|65.24|65.55|65.25|65.55|65.25|65.54|65.24|4
1732043740000|2024-11-19 19:15:40|65.54|65.24|65.59|65.29|65.59|65.29|65.54|65.24|5
1732043750000|2024-11-19 19:15:50|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732043760000|2024-11-19 19:16:00|65.59|65.29|65.61|65.31|65.61|65.31|65.58|65.28|10
1732043770000|2024-11-19 19:16:10|65.62|65.32|65.61|65.31|65.62|65.32|65.61|65.31|2
1732043780000|2024-11-19 19:16:20|65.6|65.3|65.58|65.28|65.6|65.3|65.57|65.27|5
1732043790000|2024-11-19 19:16:30|65.59|65.29|65.59|65.29|65.6|65.3|65.59|65.29|5
1732043800000|2024-11-19 19:16:40|65.58|65.28|65.56|65.26|65.59|65.29|65.56|65.26|4
1732043810000|2024-11-19 19:16:50|65.57|65.27|65.58|65.28|65.59|65.29|65.57|65.27|4
1732043820000|2024-11-19 19:17:00|65.59|65.29|65.59|65.29|65.61|65.31|65.58|65.28|9
1732043830000|2024-11-19 19:17:10|65.6|65.3|65.57|65.27|65.6|65.3|65.56|65.26|7
1732043840000|2024-11-19 19:17:20|65.58|65.28|65.62|65.32|65.62|65.32|65.58|65.28|5
1732043850000|2024-11-19 19:17:30|65.63|65.33|65.63|65.33|65.63|65.33|65.61|65.31|5
1732043860000|2024-11-19 19:17:40|65.65|65.35|65.66|65.36|65.67|65.37|65.65|65.35|4
1732043870000|2024-11-19 19:17:50|65.67|65.37|65.67|65.37|65.69|65.39|65.67|65.37|5
1732043890000|2024-11-19 19:18:10|65.66|65.36|65.65|65.35|65.66|65.36|65.63|65.33|6
1732043900000|2024-11-19 19:18:20|65.66|65.36|65.63|65.33|65.66|65.36|65.63|65.33|8
1732043910000|2024-11-19 19:18:30|65.64|65.34|65.64|65.34|65.65|65.35|65.64|65.34|5
1732043920000|2024-11-19 19:18:40|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|2
1732043930000|2024-11-19 19:18:50|65.67|65.37|65.67|65.37|65.67|65.37|65.66|65.36|5
1732043940000|2024-11-19 19:19:00|65.66|65.36|65.62|65.32|65.66|65.36|65.62|65.32|7
1732043950000|2024-11-19 19:19:10|65.61|65.31|65.61|65.31|65.62|65.32|65.58|65.28|8
1732043960000|2024-11-19 19:19:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|9
1732043970000|2024-11-19 19:19:30|65.65|65.35|65.66|65.36|65.66|65.36|65.65|65.35|4
1732043980000|2024-11-19 19:19:40|65.65|65.35|65.65|65.35|65.65|65.35|65.65|65.35|1
1732043990000|2024-11-19 19:19:50|65.63|65.33|65.64|65.34|65.64|65.34|65.63|65.33|2
1732044000000|2024-11-19 19:20:00|65.63|65.33|65.6|65.3|65.63|65.33|65.6|65.3|4
1732044010000|2024-11-19 19:20:10|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|10
1732044020000|2024-11-19 19:20:20|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|5
1732044040000|2024-11-19 19:20:40|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044050000|2024-11-19 19:20:50|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044060000|2024-11-19 19:21:00|65.64|65.34|65.63|65.33|65.64|65.34|65.63|65.33|2
1732044070000|2024-11-19 19:21:10|65.62|65.32|65.65|65.35|65.65|65.35|65.62|65.32|4
1732044080000|2024-11-19 19:21:20|65.64|65.34|65.6|65.3|65.64|65.34|65.59|65.29|9
1732044090000|2024-11-19 19:21:30|65.62|65.32|65.62|65.32|65.63|65.33|65.62|65.32|3
1732044100000|2024-11-19 19:21:40|65.63|65.33|65.62|65.32|65.64|65.34|65.62|65.32|4
1732044110000|2024-11-19 19:21:50|65.63|65.33|65.63|65.33|65.63|65.33|65.63|65.33|1
1732044120000|2024-11-19 19:22:00|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|7
1732044130000|2024-11-19 19:22:10|65.61|65.31|65.64|65.34|65.64|65.34|65.61|65.31|3
1732044140000|2024-11-19 19:22:20|65.62|65.32|65.56|65.26|65.62|65.32|65.56|65.26|9
1732044150000|2024-11-19 19:22:30|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732044170000|2024-11-19 19:22:50|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732044180000|2024-11-19 19:23:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044190000|2024-11-19 19:23:10|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|4
1732044200000|2024-11-19 19:23:20|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044210000|2024-11-19 19:23:30|65.54|65.24|65.51|65.21|65.54|65.24|65.49|65.19|10
1732044220000|2024-11-19 19:23:40|65.52|65.22|65.5|65.2|65.53|65.23|65.49|65.19|7
1732044230000|2024-11-19 19:23:50|65.49|65.19|65.44|65.14|65.49|65.19|65.42|65.12|12
1732044240000|2024-11-19 19:24:00|65.45|65.15|65.47|65.17|65.47|65.17|65.45|65.15|3
1732044250000|2024-11-19 19:24:10|65.46|65.16|65.46|65.16|65.48|65.18|65.45|65.15|6
1732044260000|2024-11-19 19:24:20|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732044270000|2024-11-19 19:24:30|65.47|65.17|65.51|65.21|65.51|65.21|65.46|65.16|8
1732044280000|2024-11-19 19:24:40|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732044290000|2024-11-19 19:24:50|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732044300000|2024-11-19 19:25:00|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|6
1732044310000|2024-11-19 19:25:10|65.53|65.23|65.52|65.22|65.53|65.23|65.51|65.21|8
1732044320000|2024-11-19 19:25:20|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|4
1732044350000|2024-11-19 19:25:50|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732044360000|2024-11-19 19:26:00|65.5|65.2|65.5|65.2|65.51|65.21|65.5|65.2|5
1732044370000|2024-11-19 19:26:10|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732044380000|2024-11-19 19:26:20|65.53|65.23|65.54|65.24|65.55|65.25|65.53|65.23|3
1732044390000|2024-11-19 19:26:30|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|2
1732044410000|2024-11-19 19:26:50|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732044420000|2024-11-19 19:27:00|65.58|65.28|65.58|65.28|65.59|65.29|65.58|65.28|3
1732044430000|2024-11-19 19:27:10|65.57|65.27|65.59|65.29|65.6|65.3|65.57|65.27|7
1732044450000|2024-11-19 19:27:30|65.58|65.28|65.57|65.27|65.58|65.28|65.57|65.27|2
1732044480000|2024-11-19 19:28:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732044510000|2024-11-19 19:28:30|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|4
1732044530000|2024-11-19 19:28:50|65.56|65.26|65.56|65.26|65.56|65.26|65.56|65.26|1
1732044550000|2024-11-19 19:29:10|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|5
1732044560000|2024-11-19 19:29:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732044570000|2024-11-19 19:29:30|65.57|65.27|65.56|65.26|65.57|65.27|65.56|65.26|2
1732044580000|2024-11-19 19:29:40|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|3
1732044590000|2024-11-19 19:29:50|65.51|65.21|65.53|65.23|65.53|65.23|65.51|65.21|4
1732044600000|2024-11-19 19:30:00|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|5
1732044610000|2024-11-19 19:30:10|65.55|65.25|65.56|65.26|65.56|65.26|65.55|65.25|8
1732044620000|2024-11-19 19:30:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732044630000|2024-11-19 19:30:30|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|4
1732044660000|2024-11-19 19:31:00|65.59|65.29|65.5|65.2|65.59|65.29|65.5|65.2|9
1732044670000|2024-11-19 19:31:10|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732044680000|2024-11-19 19:31:20|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|5
1732044690000|2024-11-19 19:31:30|65.42|65.12|65.4|65.1|65.43|65.13|65.4|65.1|4
1732044700000|2024-11-19 19:31:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732044720000|2024-11-19 19:32:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732044730000|2024-11-19 19:32:10|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044740000|2024-11-19 19:32:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|8
1732044750000|2024-11-19 19:32:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|4
1732044760000|2024-11-19 19:32:40|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732044770000|2024-11-19 19:32:50|65.33|65.03|65.31|65.01|65.33|65.03|65.31|65.01|5
1732044780000|2024-11-19 19:33:00|65.3|65|65.31|65.01|65.31|65.01|65.3|65|4
1732044790000|2024-11-19 19:33:10|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|7
1732044800000|2024-11-19 19:33:20|65.35|65.05|65.39|65.09|65.39|65.09|65.35|65.05|5
1732044810000|2024-11-19 19:33:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|3
1732044820000|2024-11-19 19:33:40|65.35|65.05|65.34|65.04|65.35|65.05|65.32|65.02|8
1732044830000|2024-11-19 19:33:50|65.35|65.05|65.38|65.08|65.39|65.09|65.35|65.05|6
1732044840000|2024-11-19 19:34:00|65.39|65.09|65.34|65.04|65.4|65.1|65.33|65.03|10
1732044850000|2024-11-19 19:34:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044860000|2024-11-19 19:34:20|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732044870000|2024-11-19 19:34:30|65.35|65.05|65.35|65.05|65.36|65.06|65.34|65.04|11
1732044880000|2024-11-19 19:34:40|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732044890000|2024-11-19 19:34:50|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732044900000|2024-11-19 19:35:00|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|6
1732044910000|2024-11-19 19:35:10|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|11
1732044920000|2024-11-19 19:35:20|65.33|65.03|65.34|65.04|65.34|65.04|65.33|65.03|10
1732044930000|2024-11-19 19:35:30|65.33|65.03|65.31|65.01|65.34|65.04|65.29|64.99|10
1732044940000|2024-11-19 19:35:40|65.32|65.02|65.3|65|65.35|65.05|65.3|65|8
1732044950000|2024-11-19 19:35:50|65.31|65.01|65.33|65.03|65.34|65.04|65.3|65|6
1732044960000|2024-11-19 19:36:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732044970000|2024-11-19 19:36:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732044980000|2024-11-19 19:36:20|65.37|65.07|65.39|65.09|65.41|65.11|65.37|65.07|8
1732044990000|2024-11-19 19:36:30|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732045000000|2024-11-19 19:36:40|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|4
1732045010000|2024-11-19 19:36:50|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732045020000|2024-11-19 19:37:00|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|6
1732045030000|2024-11-19 19:37:10|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732045040000|2024-11-19 19:37:20|65.36|65.06|65.35|65.05|65.36|65.06|65.35|65.05|6
1732045050000|2024-11-19 19:37:30|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045060000|2024-11-19 19:37:40|65.35|65.05|65.33|65.03|65.35|65.05|65.32|65.02|10
1732045070000|2024-11-19 19:37:50|65.34|65.04|65.33|65.03|65.34|65.04|65.32|65.02|6
1732045080000|2024-11-19 19:38:00|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045100000|2024-11-19 19:38:20|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732045110000|2024-11-19 19:38:30|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732045120000|2024-11-19 19:38:40|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|8
1732045130000|2024-11-19 19:38:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732045140000|2024-11-19 19:39:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732045150000|2024-11-19 19:39:10|65.3|65|65.3|65|65.3|65|65.29|64.99|5
1732045160000|2024-11-19 19:39:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732045180000|2024-11-19 19:39:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732045190000|2024-11-19 19:39:50|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|5
1732045200000|2024-11-19 19:40:00|65.35|65.05|65.34|65.04|65.35|65.05|65.33|65.03|6
1732045210000|2024-11-19 19:40:10|65.35|65.05|65.3|65|65.35|65.05|65.3|65|9
1732045220000|2024-11-19 19:40:20|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|3
1732045230000|2024-11-19 19:40:30|65.33|65.03|65.33|65.03|65.34|65.04|65.33|65.03|9
1732045240000|2024-11-19 19:40:40|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|8
1732045250000|2024-11-19 19:40:50|65.34|65.04|65.33|65.03|65.35|65.05|65.33|65.03|4
1732045260000|2024-11-19 19:41:00|65.34|65.04|65.35|65.05|65.35|65.05|65.33|65.03|6
1732045270000|2024-11-19 19:41:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732045280000|2024-11-19 19:41:20|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|6
1732045300000|2024-11-19 19:41:40|65.39|65.09|65.44|65.14|65.44|65.14|65.38|65.08|6
1732045310000|2024-11-19 19:41:50|65.45|65.15|65.46|65.16|65.46|65.16|65.44|65.14|6
1732045320000|2024-11-19 19:42:00|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732045330000|2024-11-19 19:42:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732045340000|2024-11-19 19:42:20|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732045360000|2024-11-19 19:42:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732045380000|2024-11-19 19:43:00|65.47|65.17|65.46|65.16|65.47|65.17|65.46|65.16|2
1732045390000|2024-11-19 19:43:10|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732045400000|2024-11-19 19:43:20|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|2
1732045410000|2024-11-19 19:43:30|65.44|65.14|65.38|65.08|65.44|65.14|65.38|65.08|4
1732045420000|2024-11-19 19:43:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045440000|2024-11-19 19:44:00|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732045460000|2024-11-19 19:44:20|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732045470000|2024-11-19 19:44:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732045480000|2024-11-19 19:44:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045490000|2024-11-19 19:44:50|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|4
1732045500000|2024-11-19 19:45:00|65.41|65.11|65.41|65.11|65.42|65.12|65.4|65.1|7
1732045510000|2024-11-19 19:45:10|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|5
1732045520000|2024-11-19 19:45:20|65.39|65.09|65.39|65.09|65.4|65.1|65.39|65.09|3
1732045550000|2024-11-19 19:45:50|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045560000|2024-11-19 19:46:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|4
1732045570000|2024-11-19 19:46:10|65.38|65.08|65.37|65.07|65.38|65.08|65.35|65.05|6
1732045580000|2024-11-19 19:46:20|65.38|65.08|65.41|65.11|65.43|65.13|65.38|65.08|11
1732045590000|2024-11-19 19:46:30|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732045600000|2024-11-19 19:46:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045610000|2024-11-19 19:46:50|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732045620000|2024-11-19 19:47:00|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732045630000|2024-11-19 19:47:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045640000|2024-11-19 19:47:20|65.36|65.06|65.32|65.02|65.36|65.06|65.32|65.02|5
1732045650000|2024-11-19 19:47:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|7
1732045660000|2024-11-19 19:47:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732045680000|2024-11-19 19:48:00|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732045700000|2024-11-19 19:48:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732045730000|2024-11-19 19:48:50|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732045740000|2024-11-19 19:49:00|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1732045750000|2024-11-19 19:49:10|65.33|65.03|65.33|65.03|65.33|65.03|65.32|65.02|3
1732045760000|2024-11-19 19:49:20|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732045770000|2024-11-19 19:49:30|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|5
1732045780000|2024-11-19 19:49:40|65.35|65.05|65.38|65.08|65.38|65.08|65.35|65.05|4
1732045790000|2024-11-19 19:49:50|65.39|65.09|65.39|65.09|65.41|65.11|65.39|65.09|4
1732045800000|2024-11-19 19:50:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732045810000|2024-11-19 19:50:10|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732045820000|2024-11-19 19:50:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732045830000|2024-11-19 19:50:30|65.42|65.12|65.47|65.17|65.48|65.18|65.42|65.12|7
1732045840000|2024-11-19 19:50:40|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|3
1732045850000|2024-11-19 19:50:50|65.52|65.22|65.51|65.21|65.54|65.24|65.5|65.2|8
1732045860000|2024-11-19 19:51:00|65.5|65.2|65.49|65.19|65.5|65.2|65.47|65.17|7
1732045870000|2024-11-19 19:51:10|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|3
1732045880000|2024-11-19 19:51:20|65.53|65.23|65.54|65.24|65.54|65.24|65.52|65.22|8
1732045900000|2024-11-19 19:51:40|65.55|65.25|65.57|65.27|65.57|65.27|65.55|65.25|3
1732045910000|2024-11-19 19:51:50|65.56|65.26|65.58|65.28|65.58|65.28|65.56|65.26|5
1732045920000|2024-11-19 19:52:00|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732045930000|2024-11-19 19:52:10|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|7
1732045940000|2024-11-19 19:52:20|65.56|65.26|65.56|65.26|65.57|65.27|65.54|65.24|9
1732045950000|2024-11-19 19:52:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732045960000|2024-11-19 19:52:40|65.54|65.24|65.54|65.24|65.56|65.26|65.54|65.24|5
1732045970000|2024-11-19 19:52:50|65.55|65.25|65.56|65.26|65.56|65.26|65.54|65.24|6
1732045980000|2024-11-19 19:53:00|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732045990000|2024-11-19 19:53:10|65.56|65.26|65.56|65.26|65.56|65.26|65.55|65.25|5
1732046010000|2024-11-19 19:53:30|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732046020000|2024-11-19 19:53:40|65.56|65.26|65.54|65.24|65.57|65.27|65.54|65.24|5
1732046030000|2024-11-19 19:53:50|65.53|65.23|65.5|65.2|65.53|65.23|65.5|65.2|4
1732046040000|2024-11-19 19:54:00|65.49|65.19|65.49|65.19|65.5|65.2|65.48|65.18|5
1732046050000|2024-11-19 19:54:10|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|2
1732046060000|2024-11-19 19:54:20|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|5
1732046070000|2024-11-19 19:54:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732046080000|2024-11-19 19:54:40|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732046090000|2024-11-19 19:54:50|65.46|65.16|65.46|65.16|65.46|65.16|65.45|65.15|5
1732046100000|2024-11-19 19:55:00|65.45|65.15|65.44|65.14|65.45|65.15|65.43|65.13|4
1732046110000|2024-11-19 19:55:10|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|3
1732046120000|2024-11-19 19:55:20|65.42|65.12|65.39|65.09|65.42|65.12|65.39|65.09|4
1732046130000|2024-11-19 19:55:30|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732046140000|2024-11-19 19:55:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732046150000|2024-11-19 19:55:50|65.36|65.06|65.38|65.08|65.39|65.09|65.34|65.04|6
1732046160000|2024-11-19 19:56:00|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|4
1732046170000|2024-11-19 19:56:10|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|3
1732046180000|2024-11-19 19:56:20|65.42|65.12|65.4|65.1|65.44|65.14|65.4|65.1|6
1732046190000|2024-11-19 19:56:30|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732046200000|2024-11-19 19:56:40|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732046210000|2024-11-19 19:56:50|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|5
1732046220000|2024-11-19 19:57:00|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732046240000|2024-11-19 19:57:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732046250000|2024-11-19 19:57:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|5
1732046260000|2024-11-19 19:57:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732046280000|2024-11-19 19:58:00|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|5
1732046290000|2024-11-19 19:58:10|65.23|64.93|65.26|64.96|65.26|64.96|65.23|64.93|3
1732046300000|2024-11-19 19:58:20|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|2
1732046310000|2024-11-19 19:58:30|65.23|64.93|65.23|64.93|65.24|64.94|65.23|64.93|3
1732046320000|2024-11-19 19:58:40|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046330000|2024-11-19 19:58:50|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|3
1732046340000|2024-11-19 19:59:00|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|5
1732046350000|2024-11-19 19:59:10|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732046360000|2024-11-19 19:59:20|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732046370000|2024-11-19 19:59:30|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732046380000|2024-11-19 19:59:40|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046390000|2024-11-19 19:59:50|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732046400000|2024-11-19 20:00:00|65.39|65.09|65.35|65.05|65.45|65.15|65.35|65.05|12
1732046430000|2024-11-19 20:00:30|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|4
1732046440000|2024-11-19 20:00:40|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|6
1732046450000|2024-11-19 20:00:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732046460000|2024-11-19 20:01:00|65.33|65.03|65.3|65|65.33|65.03|65.3|65|7
1732046470000|2024-11-19 20:01:10|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|3
1732046480000|2024-11-19 20:01:20|65.23|64.93|65.16|64.86|65.23|64.93|65.15|64.85|8
1732046490000|2024-11-19 20:01:30|65.23|64.93|65.28|64.98|65.29|64.99|65.23|64.93|9
1732046500000|2024-11-19 20:01:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732046510000|2024-11-19 20:01:50|65.28|64.98|65.33|65.03|65.33|65.03|65.28|64.98|3
1732046520000|2024-11-19 20:02:00|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|3
1732046530000|2024-11-19 20:02:10|65.28|64.98|65.23|64.93|65.28|64.98|65.23|64.93|7
1732046540000|2024-11-19 20:02:20|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732046550000|2024-11-19 20:02:30|65.23|64.93|65.16|64.86|65.23|64.93|65.16|64.86|4
1732046560000|2024-11-19 20:02:40|65.15|64.85|65.23|64.93|65.23|64.93|65.15|64.85|8
1732046570000|2024-11-19 20:02:50|65.24|64.94|65.26|64.96|65.26|64.96|65.23|64.93|4
1732046580000|2024-11-19 20:03:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732046590000|2024-11-19 20:03:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732046610000|2024-11-19 20:03:30|65.26|64.96|65.34|65.04|65.34|65.04|65.26|64.96|5
1732046620000|2024-11-19 20:03:40|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|9
1732046630000|2024-11-19 20:03:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732046650000|2024-11-19 20:04:10|65.35|65.05|65.37|65.07|65.37|65.07|65.35|65.05|5
1732046660000|2024-11-19 20:04:20|65.38|65.08|65.38|65.08|65.38|65.08|65.38|65.08|1
1732046670000|2024-11-19 20:04:30|65.36|65.06|65.43|65.13|65.44|65.14|65.36|65.06|6
1732046680000|2024-11-19 20:04:40|65.42|65.12|65.44|65.14|65.44|65.14|65.37|65.07|8
1732046700000|2024-11-19 20:05:00|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732046710000|2024-11-19 20:05:10|65.44|65.14|65.45|65.15|65.45|65.15|65.44|65.14|4
1732046720000|2024-11-19 20:05:20|65.44|65.14|65.44|65.14|65.45|65.15|65.43|65.13|5
1732046740000|2024-11-19 20:05:40|65.45|65.15|65.48|65.18|65.48|65.18|65.45|65.15|4
1732046750000|2024-11-19 20:05:50|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|3
1732046760000|2024-11-19 20:06:00|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732046780000|2024-11-19 20:06:20|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732046800000|2024-11-19 20:06:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046810000|2024-11-19 20:06:50|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|4
1732046820000|2024-11-19 20:07:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|6
1732046830000|2024-11-19 20:07:10|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|5
1732046850000|2024-11-19 20:07:30|65.46|65.16|65.44|65.14|65.47|65.17|65.44|65.14|6
1732046860000|2024-11-19 20:07:40|65.45|65.15|65.45|65.15|65.47|65.17|65.45|65.15|8
1732046870000|2024-11-19 20:07:50|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732046880000|2024-11-19 20:08:00|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|4
1732046890000|2024-11-19 20:08:10|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|5
1732046910000|2024-11-19 20:08:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732046920000|2024-11-19 20:08:40|65.45|65.15|65.45|65.15|65.46|65.16|65.44|65.14|5
1732046970000|2024-11-19 20:09:30|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732046980000|2024-11-19 20:09:40|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|5
1732046990000|2024-11-19 20:09:50|65.53|65.23|65.53|65.23|65.53|65.23|65.52|65.22|3
1732047000000|2024-11-19 20:10:00|65.52|65.22|65.54|65.24|65.55|65.25|65.52|65.22|5
1732047020000|2024-11-19 20:10:20|65.53|65.23|65.43|65.13|65.54|65.24|65.43|65.13|9
1732047030000|2024-11-19 20:10:30|65.44|65.14|65.41|65.11|65.44|65.14|65.41|65.11|4
1732047050000|2024-11-19 20:10:50|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732047110000|2024-11-19 20:11:50|65.46|65.16|65.48|65.18|65.48|65.18|65.46|65.16|3
1732047120000|2024-11-19 20:12:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047130000|2024-11-19 20:12:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|4
1732047140000|2024-11-19 20:12:20|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047170000|2024-11-19 20:12:50|65.49|65.19|65.47|65.17|65.49|65.19|65.47|65.17|2
1732047180000|2024-11-19 20:13:00|65.48|65.18|65.52|65.22|65.53|65.23|65.48|65.18|8
1732047190000|2024-11-19 20:13:10|65.51|65.21|65.49|65.19|65.53|65.23|65.49|65.19|8
1732047200000|2024-11-19 20:13:20|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732047210000|2024-11-19 20:13:30|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732047220000|2024-11-19 20:13:40|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732047240000|2024-11-19 20:14:00|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732047250000|2024-11-19 20:14:10|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732047260000|2024-11-19 20:14:20|65.46|65.16|65.48|65.18|65.49|65.19|65.46|65.16|5
1732047280000|2024-11-19 20:14:40|65.38|65.08|65.36|65.06|65.38|65.08|65.35|65.05|6
1732047290000|2024-11-19 20:14:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732047300000|2024-11-19 20:15:00|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|3
1732047310000|2024-11-19 20:15:10|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732047330000|2024-11-19 20:15:30|65.33|65.03|65.28|64.98|65.34|65.04|65.28|64.98|7
1732047340000|2024-11-19 20:15:40|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732047350000|2024-11-19 20:15:50|65.27|64.97|65.27|64.97|65.34|65.04|65.27|64.97|8
1732047360000|2024-11-19 20:16:00|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|4
1732047370000|2024-11-19 20:16:10|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1732047380000|2024-11-19 20:16:20|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|3
1732047390000|2024-11-19 20:16:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047400000|2024-11-19 20:16:40|65.24|64.94|65.24|64.94|65.24|64.94|65.18|64.88|9
1732047410000|2024-11-19 20:16:50|65.22|64.92|65.23|64.93|65.24|64.94|65.21|64.91|7
1732047420000|2024-11-19 20:17:00|65.24|64.94|65.2|64.9|65.24|64.94|65.17|64.87|10
1732047430000|2024-11-19 20:17:10|65.23|64.93|65.23|64.93|65.24|64.94|65.2|64.9|10
1732047440000|2024-11-19 20:17:20|65.24|64.94|65.23|64.93|65.24|64.94|65.22|64.92|7
1732047450000|2024-11-19 20:17:30|65.22|64.92|65.2|64.9|65.23|64.93|65.18|64.88|10
1732047460000|2024-11-19 20:17:40|65.18|64.88|65.17|64.87|65.18|64.88|65.16|64.86|4
1732047480000|2024-11-19 20:18:00|65.18|64.88|65.23|64.93|65.23|64.93|65.18|64.88|6
1732047500000|2024-11-19 20:18:20|65.24|64.94|65.28|64.98|65.28|64.98|65.23|64.93|8
1732047510000|2024-11-19 20:18:30|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|3
1732047540000|2024-11-19 20:19:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|5
1732047550000|2024-11-19 20:19:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732047560000|2024-11-19 20:19:20|65.16|64.86|65.19|64.89|65.23|64.93|65.15|64.85|6
1732047570000|2024-11-19 20:19:30|65.2|64.9|65.18|64.88|65.23|64.93|65.17|64.87|10
1732047580000|2024-11-19 20:19:40|65.19|64.89|65.22|64.92|65.23|64.93|65.19|64.89|3
1732047600000|2024-11-19 20:20:00|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732047610000|2024-11-19 20:20:10|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|2
1732047620000|2024-11-19 20:20:20|65.19|64.89|65.21|64.91|65.23|64.93|65.19|64.89|10
1732047630000|2024-11-19 20:20:30|65.17|64.87|65.14|64.84|65.18|64.88|65.14|64.84|6
1732047640000|2024-11-19 20:20:40|65.15|64.85|65.16|64.86|65.16|64.86|65.14|64.84|8
1732047650000|2024-11-19 20:20:50|65.15|64.85|65.15|64.85|65.17|64.87|65.15|64.85|4
1732047670000|2024-11-19 20:21:10|65.14|64.84|65.12|64.82|65.14|64.84|65.07|64.77|12
1732047680000|2024-11-19 20:21:20|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|7
1732047690000|2024-11-19 20:21:30|65.12|64.82|65.06|64.76|65.14|64.84|65.05|64.75|10
1732047700000|2024-11-19 20:21:40|65.05|64.75|65.13|64.83|65.14|64.84|65.05|64.75|7
1732047710000|2024-11-19 20:21:50|65.1|64.8|65.12|64.82|65.12|64.82|65.06|64.76|7
1732047720000|2024-11-19 20:22:00|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|8
1732047730000|2024-11-19 20:22:10|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732047740000|2024-11-19 20:22:20|65.13|64.83|65.11|64.81|65.13|64.83|65.11|64.81|6
1732047750000|2024-11-19 20:22:30|65.12|64.82|65.13|64.83|65.13|64.83|65.08|64.78|7
1732047760000|2024-11-19 20:22:40|65.12|64.82|65.11|64.81|65.13|64.83|65.08|64.78|7
1732047770000|2024-11-19 20:22:50|65.1|64.8|65.04|64.74|65.1|64.8|65.03|64.73|11
1732047780000|2024-11-19 20:23:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732047800000|2024-11-19 20:23:20|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732047810000|2024-11-19 20:23:30|65.04|64.74|64.96|64.66|65.04|64.74|64.95|64.65|9
1732047820000|2024-11-19 20:23:40|64.97|64.67|65.04|64.74|65.04|64.74|64.97|64.67|9
1732047830000|2024-11-19 20:23:50|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732047840000|2024-11-19 20:24:00|65.03|64.73|64.97|64.67|65.03|64.73|64.96|64.66|12
1732047850000|2024-11-19 20:24:10|64.96|64.66|64.96|64.66|64.96|64.66|64.95|64.65|3
1732047860000|2024-11-19 20:24:20|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732047880000|2024-11-19 20:24:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|6
1732047890000|2024-11-19 20:24:50|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|5
1732047900000|2024-11-19 20:25:00|64.95|64.65|64.96|64.66|64.98|64.68|64.95|64.65|6
1732047910000|2024-11-19 20:25:10|64.95|64.65|64.86|64.56|64.96|64.66|64.86|64.56|12
1732047920000|2024-11-19 20:25:20|64.85|64.55|64.89|64.59|64.89|64.59|64.85|64.55|8
1732047930000|2024-11-19 20:25:30|64.9|64.6|64.9|64.6|64.94|64.64|64.9|64.6|13
1732047940000|2024-11-19 20:25:40|64.92|64.62|64.95|64.65|64.97|64.67|64.91|64.61|12
1732047950000|2024-11-19 20:25:50|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732047960000|2024-11-19 20:26:00|64.94|64.64|64.93|64.63|64.94|64.64|64.92|64.62|4
1732047970000|2024-11-19 20:26:10|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732047990000|2024-11-19 20:26:30|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|3
1732048000000|2024-11-19 20:26:40|64.96|64.66|64.92|64.62|64.96|64.66|64.92|64.62|5
1732048010000|2024-11-19 20:26:50|64.93|64.63|64.95|64.65|64.95|64.65|64.93|64.63|3
1732048020000|2024-11-19 20:27:00|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|4
1732048030000|2024-11-19 20:27:10|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732048040000|2024-11-19 20:27:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732048050000|2024-11-19 20:27:30|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732048060000|2024-11-19 20:27:40|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|5
1732048070000|2024-11-19 20:27:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732048080000|2024-11-19 20:28:00|64.96|64.66|64.98|64.68|64.98|64.68|64.96|64.66|3
1732048090000|2024-11-19 20:28:10|64.96|64.66|65.03|64.73|65.04|64.74|64.96|64.66|9
1732048100000|2024-11-19 20:28:20|65.04|64.74|65.05|64.75|65.06|64.76|65.03|64.73|7
1732048110000|2024-11-19 20:28:30|65.04|64.74|65.04|64.74|65.06|64.76|65.04|64.74|6
1732048120000|2024-11-19 20:28:40|65.03|64.73|65.05|64.75|65.05|64.75|65.02|64.72|8
1732048130000|2024-11-19 20:28:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|7
1732048140000|2024-11-19 20:29:00|65.05|64.75|65.05|64.75|65.05|64.75|65.03|64.73|6
1732048150000|2024-11-19 20:29:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|4
1732048160000|2024-11-19 20:29:20|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|9
1732048190000|2024-11-19 20:29:50|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|3
1732048200000|2024-11-19 20:30:00|65|64.7|65.01|64.71|65.02|64.72|64.99|64.69|6
1732048210000|2024-11-19 20:30:10|65|64.7|65.02|64.72|65.03|64.73|65|64.7|5
1732048220000|2024-11-19 20:30:20|65.03|64.73|65.06|64.76|65.08|64.78|65.03|64.73|8
1732048230000|2024-11-19 20:30:30|65.05|64.75|65.02|64.72|65.05|64.75|65|64.7|10
1732048240000|2024-11-19 20:30:40|65.01|64.71|65|64.7|65.02|64.72|65|64.7|6
1732048250000|2024-11-19 20:30:50|64.99|64.69|64.95|64.65|64.99|64.69|64.95|64.65|5
1732048260000|2024-11-19 20:31:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|7
1732048270000|2024-11-19 20:31:10|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|9
1732048280000|2024-11-19 20:31:20|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732048290000|2024-11-19 20:31:30|64.88|64.58|64.82|64.52|64.88|64.58|64.81|64.51|14
1732048300000|2024-11-19 20:31:40|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|5
1732048310000|2024-11-19 20:31:50|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|6
1732048320000|2024-11-19 20:32:00|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|7
1732048330000|2024-11-19 20:32:10|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|11
1732048340000|2024-11-19 20:32:20|64.88|64.58|64.85|64.55|64.89|64.59|64.85|64.55|8
1732048350000|2024-11-19 20:32:30|64.86|64.56|64.84|64.54|64.87|64.57|64.83|64.53|8
1732048360000|2024-11-19 20:32:40|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|10
1732048370000|2024-11-19 20:32:50|64.85|64.55|64.89|64.59|64.9|64.6|64.85|64.55|7
1732048380000|2024-11-19 20:33:00|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|5
1732048390000|2024-11-19 20:33:10|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|10
1732048400000|2024-11-19 20:33:20|64.83|64.53|64.84|64.54|64.84|64.54|64.79|64.49|11
1732048410000|2024-11-19 20:33:30|64.85|64.55|64.84|64.54|64.87|64.57|64.84|64.54|8
1732048420000|2024-11-19 20:33:40|64.85|64.55|64.84|64.54|64.85|64.55|64.82|64.52|7
1732048430000|2024-11-19 20:33:50|64.85|64.55|64.85|64.55|64.87|64.57|64.85|64.55|7
1732048440000|2024-11-19 20:34:00|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|3
1732048450000|2024-11-19 20:34:10|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|7
1732048880000|2024-11-19 20:41:20|64.77|64.47|64.68|64.38|64.77|64.47|64.67|64.37|3
1732048890000|2024-11-19 20:41:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|10
1732048900000|2024-11-19 20:41:40|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|10
1732048910000|2024-11-19 20:41:50|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732048920000|2024-11-19 20:42:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732048930000|2024-11-19 20:42:10|64.72|64.42|64.72|64.42|64.72|64.42|64.71|64.41|5
1732048940000|2024-11-19 20:42:20|64.71|64.41|64.66|64.36|64.71|64.41|64.66|64.36|10
1732048950000|2024-11-19 20:42:30|64.65|64.35|64.66|64.36|64.66|64.36|64.63|64.33|7
1732048960000|2024-11-19 20:42:40|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732048970000|2024-11-19 20:42:50|64.68|64.38|64.72|64.42|64.72|64.42|64.68|64.38|5
1732048980000|2024-11-19 20:43:00|64.71|64.41|64.68|64.38|64.72|64.42|64.68|64.38|8
1732048990000|2024-11-19 20:43:10|64.69|64.39|64.67|64.37|64.69|64.39|64.67|64.37|4
1732049000000|2024-11-19 20:43:20|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732049010000|2024-11-19 20:43:30|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732049020000|2024-11-19 20:43:40|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|4
1732049030000|2024-11-19 20:43:50|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|9
1732049040000|2024-11-19 20:44:00|64.77|64.47|64.73|64.43|64.77|64.47|64.72|64.42|6
1732049050000|2024-11-19 20:44:10|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|8
1732049060000|2024-11-19 20:44:20|64.76|64.46|64.76|64.46|64.77|64.47|64.76|64.46|3
1732049070000|2024-11-19 20:44:30|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732049080000|2024-11-19 20:44:40|64.76|64.46|64.81|64.51|64.81|64.51|64.76|64.46|6
1732049090000|2024-11-19 20:44:50|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|10
1732049100000|2024-11-19 20:45:00|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732049110000|2024-11-19 20:45:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732049120000|2024-11-19 20:45:20|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|11
1732049130000|2024-11-19 20:45:30|64.73|64.43|64.72|64.42|64.74|64.44|64.71|64.41|6
1732049140000|2024-11-19 20:45:40|64.71|64.41|64.6|64.3|64.71|64.41|64.59|64.29|12
1732049150000|2024-11-19 20:45:50|64.61|64.31|64.59|64.29|64.61|64.31|64.59|64.29|5
1732049160000|2024-11-19 20:46:00|64.58|64.28|64.59|64.29|64.59|64.29|64.57|64.27|6
1732049170000|2024-11-19 20:46:10|64.6|64.3|64.63|64.33|64.65|64.35|64.6|64.3|9
1732049180000|2024-11-19 20:46:20|64.62|64.32|64.64|64.34|64.64|64.34|64.62|64.32|7
1732049190000|2024-11-19 20:46:30|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732049200000|2024-11-19 20:46:40|64.67|64.37|64.65|64.35|64.67|64.37|64.64|64.34|6
1732049210000|2024-11-19 20:46:50|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|5
1732049220000|2024-11-19 20:47:00|64.61|64.31|64.55|64.25|64.62|64.32|64.55|64.25|9
1732049230000|2024-11-19 20:47:10|64.54|64.24|64.5|64.2|64.54|64.24|64.49|64.19|7
1732049240000|2024-11-19 20:47:20|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|2
1732049250000|2024-11-19 20:47:30|64.49|64.19|64.46|64.16|64.49|64.19|64.46|64.16|9
1732049260000|2024-11-19 20:47:40|64.47|64.17|64.47|64.17|64.49|64.19|64.47|64.17|5
1732049270000|2024-11-19 20:47:50|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732049280000|2024-11-19 20:48:00|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|6
1732049300000|2024-11-19 20:48:20|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732049310000|2024-11-19 20:48:30|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|9
1732049320000|2024-11-19 20:48:40|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|5
1732049330000|2024-11-19 20:48:50|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732049340000|2024-11-19 20:49:00|64.4|64.1|64.36|64.06|64.4|64.1|64.36|64.06|8
1732049350000|2024-11-19 20:49:10|64.35|64.05|64.3|64|64.36|64.06|64.3|64|6
1732049360000|2024-11-19 20:49:20|64.31|64.01|64.41|64.11|64.41|64.11|64.31|64.01|12
1732049370000|2024-11-19 20:49:30|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|9
1732049380000|2024-11-19 20:49:40|64.35|64.05|64.32|64.02|64.35|64.05|64.31|64.01|8
1732049390000|2024-11-19 20:49:50|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732049400000|2024-11-19 20:50:00|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|6
1732049410000|2024-11-19 20:50:10|64.3|64|64.26|63.96|64.3|64|64.23|63.93|8
1732049420000|2024-11-19 20:50:20|64.27|63.97|64.25|63.95|64.28|63.98|64.24|63.94|10
1732049430000|2024-11-19 20:50:30|64.26|63.96|64.27|63.97|64.28|63.98|64.26|63.96|6
1732049440000|2024-11-19 20:50:40|64.26|63.96|64.28|63.98|64.28|63.98|64.25|63.95|5
1732049450000|2024-11-19 20:50:50|64.29|63.99|64.25|63.95|64.3|64|64.25|63.95|9
1732049460000|2024-11-19 20:51:00|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732049470000|2024-11-19 20:51:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|5
1732049480000|2024-11-19 20:51:20|64.31|64.01|64.29|63.99|64.31|64.01|64.27|63.97|12
1732049490000|2024-11-19 20:51:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|6
1732049500000|2024-11-19 20:51:40|64.26|63.96|64.27|63.97|64.28|63.98|64.25|63.95|9
1732049510000|2024-11-19 20:51:50|64.28|63.98|64.23|63.93|64.28|63.98|64.23|63.93|6
1732049520000|2024-11-19 20:52:00|64.24|63.94|64.22|63.92|64.24|63.94|64.21|63.91|7
1732049530000|2024-11-19 20:52:10|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|7
1732049540000|2024-11-19 20:52:20|64.27|63.97|64.27|63.97|64.27|63.97|64.26|63.96|3
1732049550000|2024-11-19 20:52:30|64.26|63.96|64.25|63.95|64.26|63.96|64.24|63.94|6
1732049560000|2024-11-19 20:52:40|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732049570000|2024-11-19 20:52:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732049580000|2024-11-19 20:53:00|64.24|63.94|64.19|63.89|64.25|63.95|64.19|63.89|6
1732049590000|2024-11-19 20:53:10|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732049600000|2024-11-19 20:53:20|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|3
1732049610000|2024-11-19 20:53:30|64.2|63.9|64.2|63.9|64.2|63.9|64.19|63.89|3
1732049630000|2024-11-19 20:53:50|64.21|63.91|64.2|63.9|64.23|63.93|64.2|63.9|10
1732049640000|2024-11-19 20:54:00|64.19|63.89|64.12|63.82|64.2|63.9|64.12|63.82|9
1732049650000|2024-11-19 20:54:10|64.13|63.83|64.15|63.85|64.16|63.86|64.12|63.82|8
1732049660000|2024-11-19 20:54:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732049670000|2024-11-19 20:54:30|64.13|63.83|64.08|63.78|64.13|63.83|64.08|63.78|6
1732049680000|2024-11-19 20:54:40|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|6
1732049690000|2024-11-19 20:54:50|64.13|63.83|64.12|63.82|64.13|63.83|64.1|63.8|5
1732049700000|2024-11-19 20:55:00|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732049710000|2024-11-19 20:55:10|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|7
1732049720000|2024-11-19 20:55:20|64.12|63.82|64.13|63.83|64.15|63.85|64.1|63.8|10
1732049730000|2024-11-19 20:55:30|64.14|63.84|64.11|63.81|64.15|63.85|64.1|63.8|11
1732049740000|2024-11-19 20:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.09|63.79|4
1732049750000|2024-11-19 20:55:50|64.08|63.78|64.05|63.75|64.08|63.78|64.05|63.75|3
1732049760000|2024-11-19 20:56:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|8
1732049770000|2024-11-19 20:56:10|64.04|63.74|64.06|63.76|64.09|63.79|64.03|63.73|10
1732049780000|2024-11-19 20:56:20|64.05|63.75|64.09|63.79|64.09|63.79|64.03|63.73|6
1732049790000|2024-11-19 20:56:30|64.1|63.8|64.12|63.82|64.13|63.83|64.1|63.8|7
1732049800000|2024-11-19 20:56:40|64.13|63.83|64.16|63.86|64.16|63.86|64.13|63.83|3
1732049810000|2024-11-19 20:56:50|64.17|63.87|64.27|63.97|64.3|64|64.17|63.87|10
1732049820000|2024-11-19 20:57:00|64.28|63.98|64.27|63.97|64.33|64.03|64.27|63.97|16
1732049830000|2024-11-19 20:57:10|64.26|63.96|64.28|63.98|64.28|63.98|64.26|63.96|7
1732049840000|2024-11-19 20:57:20|64.29|63.99|64.34|64.04|64.34|64.04|64.28|63.98|8
1732049850000|2024-11-19 20:57:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732049860000|2024-11-19 20:57:40|64.34|64.04|64.41|64.11|64.41|64.11|64.34|64.04|8
1732049870000|2024-11-19 20:57:50|64.4|64.1|64.4|64.1|64.4|64.1|64.38|64.08|7
1732049880000|2024-11-19 20:58:00|64.39|64.09|64.44|64.14|64.45|64.15|64.39|64.09|8
1732049890000|2024-11-19 20:58:10|64.45|64.15|64.43|64.13|64.45|64.15|64.41|64.11|7
1732049900000|2024-11-19 20:58:20|64.42|64.12|64.45|64.15|64.45|64.15|64.41|64.11|5
1732049910000|2024-11-19 20:58:30|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732049920000|2024-11-19 20:58:40|64.43|64.13|64.46|64.16|64.47|64.17|64.41|64.11|10
1732049930000|2024-11-19 20:58:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732049940000|2024-11-19 20:59:00|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|5
1732049950000|2024-11-19 20:59:10|64.46|64.16|64.5|64.2|64.5|64.2|64.46|64.16|10
1732049960000|2024-11-19 20:59:20|64.49|64.19|64.49|64.19|64.5|64.2|64.48|64.18|5
1732049970000|2024-11-19 20:59:30|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732049980000|2024-11-19 20:59:40|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732049990000|2024-11-19 20:59:50|64.48|64.18|64.46|64.16|64.48|64.18|64.46|64.16|3
1732050000000|2024-11-19 21:00:00|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|3
1732050010000|2024-11-19 21:00:10|64.54|64.24|64.53|64.23|64.55|64.25|64.52|64.22|10
1732050020000|2024-11-19 21:00:20|64.55|64.25|64.56|64.26|64.56|64.26|64.53|64.23|4
1732050030000|2024-11-19 21:00:30|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732050040000|2024-11-19 21:00:40|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732050050000|2024-11-19 21:00:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732050070000|2024-11-19 21:01:10|64.57|64.27|64.63|64.33|64.66|64.36|64.56|64.26|8
1732050080000|2024-11-19 21:01:20|64.62|64.32|64.57|64.27|64.62|64.32|64.55|64.25|5
1732050090000|2024-11-19 21:01:30|64.58|64.28|64.63|64.33|64.63|64.33|64.58|64.28|6
1732050100000|2024-11-19 21:01:40|64.6|64.3|64.58|64.28|64.6|64.3|64.56|64.26|10
1732050110000|2024-11-19 21:01:50|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1732050120000|2024-11-19 21:02:00|64.56|64.26|64.56|64.26|64.56|64.26|64.54|64.24|11
1732050130000|2024-11-19 21:02:10|64.54|64.24|64.5|64.2|64.54|64.24|64.46|64.16|9
1732050140000|2024-11-19 21:02:20|64.53|64.23|64.49|64.19|64.53|64.23|64.48|64.18|11
1732050150000|2024-11-19 21:02:30|64.53|64.23|64.53|64.23|64.54|64.24|64.5|64.2|9
1732050160000|2024-11-19 21:02:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|2
1732050170000|2024-11-19 21:02:50|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|4
1732050180000|2024-11-19 21:03:00|64.56|64.26|64.61|64.31|64.62|64.32|64.56|64.26|7
1732050190000|2024-11-19 21:03:10|64.62|64.32|64.67|64.37|64.67|64.37|64.62|64.32|6
1732050200000|2024-11-19 21:03:20|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|4
1732050210000|2024-11-19 21:03:30|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732050220000|2024-11-19 21:03:40|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|9
1732050230000|2024-11-19 21:03:50|64.71|64.41|64.72|64.42|64.74|64.44|64.71|64.41|5
1732050240000|2024-11-19 21:04:00|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|16
1732050250000|2024-11-19 21:04:10|64.68|64.38|64.67|64.37|64.68|64.38|64.66|64.36|4
1732050260000|2024-11-19 21:04:20|64.68|64.38|64.68|64.38|64.72|64.42|64.67|64.37|14
1732050270000|2024-11-19 21:04:30|64.69|64.39|64.73|64.43|64.73|64.43|64.69|64.39|6
1732050280000|2024-11-19 21:04:40|64.71|64.41|64.74|64.44|64.74|64.44|64.71|64.41|6
1732050290000|2024-11-19 21:04:50|64.73|64.43|64.68|64.38|64.74|64.44|64.67|64.37|13
1732050300000|2024-11-19 21:05:00|64.67|64.37|64.74|64.44|64.74|64.44|64.66|64.36|9
1732050310000|2024-11-19 21:05:10|64.73|64.43|64.68|64.38|64.75|64.45|64.68|64.38|6
1732050320000|2024-11-19 21:05:20|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|2
1732050330000|2024-11-19 21:05:30|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1732050340000|2024-11-19 21:05:40|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|4
1732050350000|2024-11-19 21:05:50|64.67|64.37|64.75|64.45|64.76|64.46|64.67|64.37|5
1732050360000|2024-11-19 21:06:00|64.7|64.4|64.58|64.28|64.7|64.4|64.58|64.28|9
1732050370000|2024-11-19 21:06:10|64.59|64.29|64.36|64.06|64.6|64.3|64.36|64.06|16
1732050380000|2024-11-19 21:06:20|64.35|64.05|64.27|63.97|64.41|64.11|64.26|63.96|24
1732050390000|2024-11-19 21:06:30|64.29|63.99|64.37|64.07|64.45|64.15|64.29|63.99|13
1732050400000|2024-11-19 21:06:40|64.36|64.06|64.28|63.98|64.37|64.07|64.28|63.98|16
1732050410000|2024-11-19 21:06:50|64.34|64.04|64.29|63.99|64.39|64.09|64.29|63.99|10
1732050420000|2024-11-19 21:07:00|64.28|63.98|64.24|63.94|64.3|64|64.24|63.94|9
1732050430000|2024-11-19 21:07:10|64.23|63.93|64.29|63.99|64.36|64.06|64.23|63.93|12
1732050440000|2024-11-19 21:07:20|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050450000|2024-11-19 21:07:30|64.26|63.96|64.17|63.87|64.27|63.97|64.17|63.87|6
1732050460000|2024-11-19 21:07:40|64.23|63.93|64.18|63.88|64.27|63.97|64.18|63.88|21
1732050470000|2024-11-19 21:07:50|64.19|63.89|64.18|63.88|64.26|63.96|64.18|63.88|14
1732050480000|2024-11-19 21:08:00|64.19|63.89|64.24|63.94|64.26|63.96|64.19|63.89|8
1732050490000|2024-11-19 21:08:10|64.18|63.88|64.19|63.89|64.2|63.9|64.18|63.88|11
1732050500000|2024-11-19 21:08:20|64.18|63.88|64.24|63.94|64.25|63.95|64.16|63.86|12
1732050510000|2024-11-19 21:08:30|64.27|63.97|64.27|63.97|64.28|63.98|64.25|63.95|14
1732050520000|2024-11-19 21:08:40|64.26|63.96|64.22|63.92|64.26|63.96|64.18|63.88|14
1732050530000|2024-11-19 21:08:50|64.23|63.93|64.24|63.94|64.24|63.94|64.19|63.89|15
1732050540000|2024-11-19 21:09:00|64.27|63.97|64.3|64|64.3|64|64.25|63.95|11
1732050550000|2024-11-19 21:09:10|64.31|64.01|64.34|64.04|64.34|64.04|64.28|63.98|6
1732050560000|2024-11-19 21:09:20|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732050580000|2024-11-19 21:09:40|64.3|64|64.29|63.99|64.3|64|64.28|63.98|4
1732050590000|2024-11-19 21:09:50|64.34|64.04|64.3|64|64.35|64.05|64.3|64|13
1732050600000|2024-11-19 21:10:00|64.29|63.99|64.28|63.98|64.36|64.06|64.27|63.97|14
1732050610000|2024-11-19 21:10:10|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|14
1732050620000|2024-11-19 21:10:20|64.25|63.95|64.28|63.98|64.29|63.99|64.24|63.94|11
1732050630000|2024-11-19 21:10:30|64.27|63.97|64.27|63.97|64.29|63.99|64.27|63.97|8
1732050640000|2024-11-19 21:10:40|64.29|63.99|64.28|63.98|64.29|63.99|64.27|63.97|4
1732050650000|2024-11-19 21:10:50|64.27|63.97|64.27|63.97|64.27|63.97|64.27|63.97|1
1732050660000|2024-11-19 21:11:00|64.28|63.98|64.28|63.98|64.34|64.04|64.28|63.98|12
1732050670000|2024-11-19 21:11:10|64.29|63.99|64.34|64.04|64.35|64.05|64.29|63.99|7
1732050680000|2024-11-19 21:11:20|64.35|64.05|64.29|63.99|64.36|64.06|64.29|63.99|7
1732050690000|2024-11-19 21:11:30|64.28|63.98|64.29|63.99|64.33|64.03|64.28|63.98|9
1732050700000|2024-11-19 21:11:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732050710000|2024-11-19 21:11:50|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|6
1732050720000|2024-11-19 21:12:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|6
1732050730000|2024-11-19 21:12:10|64.27|63.97|64.16|63.86|64.27|63.97|64.16|63.86|8
1732050740000|2024-11-19 21:12:20|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732050750000|2024-11-19 21:12:30|64.16|63.86|64.16|63.86|64.17|63.87|64.15|63.85|7
1732050760000|2024-11-19 21:12:40|64.15|63.85|64.09|63.79|64.15|63.85|64.09|63.79|5
1732050770000|2024-11-19 21:12:50|64.1|63.8|64.14|63.84|64.14|63.84|64.1|63.8|11
1732050780000|2024-11-19 21:13:00|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|6
1732050790000|2024-11-19 21:13:10|64.19|63.89|64.27|63.97|64.28|63.98|64.18|63.88|16
1732050800000|2024-11-19 21:13:20|64.28|63.98|64.31|64.01|64.34|64.04|64.28|63.98|18
1732050810000|2024-11-19 21:13:30|64.3|64|64.28|63.98|64.31|64.01|64.26|63.96|14
1732050820000|2024-11-19 21:13:40|64.29|63.99|64.27|63.97|64.29|63.99|64.26|63.96|9
1732050830000|2024-11-19 21:13:50|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|5
1732050840000|2024-11-19 21:14:00|64.32|64.02|64.26|63.96|64.32|64.02|64.25|63.95|10
1732050850000|2024-11-19 21:14:10|64.25|63.95|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050860000|2024-11-19 21:14:20|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732050870000|2024-11-19 21:14:30|64.27|63.97|64.26|63.96|64.27|63.97|64.25|63.95|6
1732050880000|2024-11-19 21:14:40|64.27|63.97|64.27|63.97|64.31|64.01|64.27|63.97|6
1732050890000|2024-11-19 21:14:50|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|3
1732050900000|2024-11-19 21:15:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|12
1732050910000|2024-11-19 21:15:10|64.19|63.89|64.27|63.97|64.27|63.97|64.19|63.89|13
1732050930000|2024-11-19 21:15:30|64.28|63.98|64.24|63.94|64.28|63.98|64.23|63.93|6
1732050940000|2024-11-19 21:15:40|64.25|63.95|64.21|63.91|64.26|63.96|64.21|63.91|15
1732050950000|2024-11-19 21:15:50|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|5
1732050960000|2024-11-19 21:16:00|64.17|63.87|64.11|63.81|64.19|63.89|64.11|63.81|7
1732050970000|2024-11-19 21:16:10|64.12|63.82|64.06|63.76|64.12|63.82|64.05|63.75|14
1732050980000|2024-11-19 21:16:20|64.05|63.75|64.02|63.72|64.05|63.75|64.01|63.71|11
1732050990000|2024-11-19 21:16:30|64|63.7|64.06|63.76|64.06|63.76|64|63.7|13
1732051000000|2024-11-19 21:16:40|64.05|63.75|64.07|63.77|64.07|63.77|64.05|63.75|3
1732051010000|2024-11-19 21:16:50|64.1|63.8|64.17|63.87|64.17|63.87|64.1|63.8|9
1732051020000|2024-11-19 21:17:00|64.18|63.88|64.09|63.79|64.18|63.88|64.09|63.79|9
1732051030000|2024-11-19 21:17:10|64.1|63.8|64.07|63.77|64.1|63.8|64.05|63.75|7
1732051040000|2024-11-19 21:17:20|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|9
1732051050000|2024-11-19 21:17:30|64.02|63.72|63.98|63.68|64.02|63.72|63.97|63.67|5
1732051060000|2024-11-19 21:17:40|63.97|63.67|63.95|63.65|63.97|63.67|63.93|63.63|11
1732051070000|2024-11-19 21:17:50|63.94|63.64|63.92|63.62|63.95|63.65|63.91|63.61|11
1732051080000|2024-11-19 21:18:00|63.9|63.6|63.99|63.69|64|63.7|63.9|63.6|9
1732051090000|2024-11-19 21:18:10|64|63.7|63.96|63.66|64.02|63.72|63.96|63.66|11
1732051100000|2024-11-19 21:18:20|63.95|63.65|63.93|63.63|63.95|63.65|63.91|63.61|7
1732051110000|2024-11-19 21:18:30|63.94|63.64|63.85|63.55|63.94|63.64|63.85|63.55|7
1732051120000|2024-11-19 21:18:40|63.86|63.56|63.85|63.55|63.88|63.58|63.85|63.55|8
1732051130000|2024-11-19 21:18:50|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|4
1732051140000|2024-11-19 21:19:00|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|8
1732051150000|2024-11-19 21:19:10|63.88|63.58|63.88|63.58|63.93|63.63|63.87|63.57|14
1732051160000|2024-11-19 21:19:20|63.87|63.57|63.85|63.55|63.89|63.59|63.85|63.55|7
1732051170000|2024-11-19 21:19:30|63.84|63.54|63.85|63.55|63.87|63.57|63.83|63.53|8
1732051180000|2024-11-19 21:19:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732051190000|2024-11-19 21:19:50|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732051200000|2024-11-19 21:20:00|63.87|63.57|63.84|63.54|63.88|63.58|63.83|63.53|7
1732051210000|2024-11-19 21:20:10|63.85|63.55|63.78|63.48|63.86|63.56|63.76|63.46|14
1732051220000|2024-11-19 21:20:20|63.77|63.47|63.8|63.5|63.81|63.51|63.77|63.47|12
1732051230000|2024-11-19 21:20:30|63.79|63.49|63.79|63.49|63.81|63.51|63.79|63.49|7
1732051240000|2024-11-19 21:20:40|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|3
1732051250000|2024-11-19 21:20:50|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732051260000|2024-11-19 21:21:00|63.79|63.49|63.72|63.42|63.8|63.5|63.72|63.42|9
1732051270000|2024-11-19 21:21:10|63.71|63.41|63.75|63.45|63.75|63.45|63.7|63.4|8
1732051280000|2024-11-19 21:21:20|63.76|63.46|63.72|63.42|63.76|63.46|63.71|63.41|11
1732051290000|2024-11-19 21:21:30|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732051300000|2024-11-19 21:21:40|63.72|63.42|63.71|63.41|63.72|63.42|63.7|63.4|4
1732051310000|2024-11-19 21:21:50|63.69|63.39|63.64|63.34|63.69|63.39|63.63|63.33|9
1732051320000|2024-11-19 21:22:00|63.63|63.33|63.7|63.4|63.73|63.43|63.63|63.33|18
1732051330000|2024-11-19 21:22:10|63.71|63.41|63.76|63.46|63.76|63.46|63.71|63.41|12
1732051340000|2024-11-19 21:22:20|63.74|63.44|63.79|63.49|63.81|63.51|63.73|63.43|12
1732051350000|2024-11-19 21:22:30|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|7
1732051360000|2024-11-19 21:22:40|63.75|63.45|63.76|63.46|63.78|63.48|63.75|63.45|5
1732051370000|2024-11-19 21:22:50|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732051380000|2024-11-19 21:23:00|63.78|63.48|63.77|63.47|63.83|63.53|63.77|63.47|10
1732051390000|2024-11-19 21:23:10|63.78|63.48|63.78|63.48|63.78|63.48|63.74|63.44|7
1732051400000|2024-11-19 21:23:20|63.77|63.47|63.76|63.46|63.78|63.48|63.75|63.45|8
1732051410000|2024-11-19 21:23:30|63.75|63.45|63.72|63.42|63.75|63.45|63.71|63.41|5
1732051420000|2024-11-19 21:23:40|63.73|63.43|63.69|63.39|63.74|63.44|63.68|63.38|12
1732051430000|2024-11-19 21:23:50|63.68|63.38|63.71|63.41|63.75|63.45|63.68|63.38|9
1732051440000|2024-11-19 21:24:00|63.72|63.42|63.71|63.41|63.75|63.45|63.7|63.4|7
1732051450000|2024-11-19 21:24:10|63.72|63.42|63.72|63.42|63.74|63.44|63.71|63.41|5
1732051460000|2024-11-19 21:24:20|63.73|63.43|63.8|63.5|63.8|63.5|63.73|63.43|8
1732051470000|2024-11-19 21:24:30|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|8
1732051480000|2024-11-19 21:24:40|63.79|63.49|63.8|63.5|63.82|63.52|63.78|63.48|7
1732051490000|2024-11-19 21:24:50|63.79|63.49|63.76|63.46|63.79|63.49|63.75|63.45|10
1732051500000|2024-11-19 21:25:00|63.75|63.45|63.8|63.5|63.81|63.51|63.75|63.45|8
1732051510000|2024-11-19 21:25:10|63.79|63.49|63.82|63.52|63.82|63.52|63.75|63.45|10
1732051520000|2024-11-19 21:25:20|63.83|63.53|63.9|63.6|63.9|63.6|63.83|63.53|9
1732051530000|2024-11-19 21:25:30|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732051550000|2024-11-19 21:25:50|63.94|63.64|63.97|63.67|63.97|63.67|63.93|63.63|9
1732051560000|2024-11-19 21:26:00|63.96|63.66|63.94|63.64|63.96|63.66|63.92|63.62|13
1732051570000|2024-11-19 21:26:10|63.93|63.63|63.94|63.64|63.95|63.65|63.91|63.61|11
1732051580000|2024-11-19 21:26:20|63.93|63.63|63.96|63.66|63.97|63.67|63.92|63.62|10
1732051590000|2024-11-19 21:26:30|63.97|63.67|63.99|63.69|64|63.7|63.96|63.66|11
1732051600000|2024-11-19 21:26:40|63.98|63.68|64.03|63.73|64.04|63.74|63.98|63.68|8
1732051610000|2024-11-19 21:26:50|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732051620000|2024-11-19 21:27:00|64.05|63.75|64.06|63.76|64.07|63.77|64.05|63.75|6
1732051630000|2024-11-19 21:27:10|64.07|63.77|64.12|63.82|64.12|63.82|64.07|63.77|7
1732051640000|2024-11-19 21:27:20|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|11
1732051650000|2024-11-19 21:27:30|64.12|63.82|64.15|63.85|64.15|63.85|64.11|63.81|8
1732051660000|2024-11-19 21:27:40|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732051670000|2024-11-19 21:27:50|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|3
1732051680000|2024-11-19 21:28:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732051690000|2024-11-19 21:28:10|64.17|63.87|64.15|63.85|64.17|63.87|64.13|63.83|12
1732051700000|2024-11-19 21:28:20|64.16|63.86|64.18|63.88|64.21|63.91|64.16|63.86|9
1732051710000|2024-11-19 21:28:30|64.17|63.87|64.18|63.88|64.19|63.89|64.17|63.87|4
1732051720000|2024-11-19 21:28:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732051730000|2024-11-19 21:28:50|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|9
1732051740000|2024-11-19 21:29:00|64.19|63.89|64.24|63.94|64.25|63.95|64.19|63.89|8
1732051750000|2024-11-19 21:29:10|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|5
1732051760000|2024-11-19 21:29:20|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732051770000|2024-11-19 21:29:30|64.31|64.01|64.3|64|64.31|64.01|64.3|64|8
1732051780000|2024-11-19 21:29:40|64.31|64.01|64.31|64.01|64.31|64.01|64.3|64|5
1732051790000|2024-11-19 21:29:50|64.3|64|64.27|63.97|64.31|64.01|64.27|63.97|6
1732051800000|2024-11-19 21:30:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732051810000|2024-11-19 21:30:10|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|7
1732051820000|2024-11-19 21:30:20|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732051830000|2024-11-19 21:30:30|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732051840000|2024-11-19 21:30:40|64.41|64.11|64.41|64.11|64.41|64.11|64.39|64.09|7
1732051850000|2024-11-19 21:30:50|64.4|64.1|64.37|64.07|64.4|64.1|64.36|64.06|14
1732051860000|2024-11-19 21:31:00|64.38|64.08|64.46|64.16|64.46|64.16|64.38|64.08|9
1732051870000|2024-11-19 21:31:10|64.45|64.15|64.44|64.14|64.45|64.15|64.42|64.12|8
1732051880000|2024-11-19 21:31:20|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|9
1732051890000|2024-11-19 21:31:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|4
1732051900000|2024-11-19 21:31:40|64.36|64.06|64.34|64.04|64.36|64.06|64.34|64.04|5
1732051910000|2024-11-19 21:31:50|64.35|64.05|64.32|64.02|64.36|64.06|64.32|64.02|8
1732051920000|2024-11-19 21:32:00|64.33|64.03|64.35|64.05|64.35|64.05|64.3|64|14
1732051930000|2024-11-19 21:32:10|64.34|64.04|64.3|64|64.34|64.04|64.3|64|12
1732051940000|2024-11-19 21:32:20|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732051950000|2024-11-19 21:32:30|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|5
1732051960000|2024-11-19 21:32:40|64.4|64.1|64.38|64.08|64.4|64.1|64.38|64.08|3
1732051970000|2024-11-19 21:32:50|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|4
1732051980000|2024-11-19 21:33:00|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|10
1732051990000|2024-11-19 21:33:10|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|9
1732052000000|2024-11-19 21:33:20|64.37|64.07|64.38|64.08|64.38|64.08|64.36|64.06|4
1732052020000|2024-11-19 21:33:40|64.37|64.07|64.35|64.05|64.38|64.08|64.35|64.05|7
1732052030000|2024-11-19 21:33:50|64.34|64.04|64.32|64.02|64.34|64.04|64.32|64.02|5
1732052040000|2024-11-19 21:34:00|64.31|64.01|64.29|63.99|64.32|64.02|64.27|63.97|11
1732052050000|2024-11-19 21:34:10|64.28|63.98|64.29|63.99|64.3|64|64.28|63.98|4
1732052060000|2024-11-19 21:34:20|64.28|63.98|64.2|63.9|64.28|63.98|64.19|63.89|9
1732052070000|2024-11-19 21:34:30|64.19|63.89|64.13|63.83|64.19|63.89|64.12|63.82|12
1732052080000|2024-11-19 21:34:40|64.12|63.82|64.13|63.83|64.14|63.84|64.12|63.82|10
1732052090000|2024-11-19 21:34:50|64.12|63.82|64.18|63.88|64.18|63.88|64.11|63.81|10
1732052100000|2024-11-19 21:35:00|64.19|63.89|64.16|63.86|64.2|63.9|64.16|63.86|7
1732052110000|2024-11-19 21:35:10|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|7
1732052120000|2024-11-19 21:35:20|64.16|63.86|64.15|63.85|64.16|63.86|64.11|63.81|11
1732052130000|2024-11-19 21:35:30|64.16|63.86|64.17|63.87|64.19|63.89|64.15|63.85|8
1732052140000|2024-11-19 21:35:40|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|7
1732052150000|2024-11-19 21:35:50|64.19|63.89|64.23|63.93|64.25|63.95|64.19|63.89|10
1732052160000|2024-11-19 21:36:00|64.22|63.92|64.18|63.88|64.22|63.92|64.17|63.87|9
1732052170000|2024-11-19 21:36:10|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|6
1732052180000|2024-11-19 21:36:20|64.21|63.91|64.16|63.86|64.21|63.91|64.16|63.86|9
1732052190000|2024-11-19 21:36:30|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|10
1732052200000|2024-11-19 21:36:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|9
1732052210000|2024-11-19 21:36:50|64.12|63.82|64.08|63.78|64.12|63.82|64.07|63.77|7
1732052220000|2024-11-19 21:37:00|64.09|63.79|64.13|63.83|64.14|63.84|64.09|63.79|6
1732052230000|2024-11-19 21:37:10|64.14|63.84|64.17|63.87|64.17|63.87|64.13|63.83|7
1732052240000|2024-11-19 21:37:20|64.16|63.86|64.11|63.81|64.16|63.86|64.1|63.8|10
1732052250000|2024-11-19 21:37:30|64.1|63.8|64.04|63.74|64.1|63.8|64.03|63.73|7
1732052260000|2024-11-19 21:37:40|64.05|63.75|64.09|63.79|64.09|63.79|64.05|63.75|7
1732052270000|2024-11-19 21:37:50|64.1|63.8|64.06|63.76|64.12|63.82|64.05|63.75|9
1732052280000|2024-11-19 21:38:00|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|6
1732052290000|2024-11-19 21:38:10|64.07|63.77|63.98|63.68|64.07|63.77|63.98|63.68|11
1732052300000|2024-11-19 21:38:20|63.97|63.67|63.96|63.66|63.99|63.69|63.96|63.66|6
1732052310000|2024-11-19 21:38:30|63.95|63.65|63.88|63.58|63.96|63.66|63.88|63.58|11
1732052320000|2024-11-19 21:38:40|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|7
1732052330000|2024-11-19 21:38:50|63.86|63.56|63.82|63.52|63.86|63.56|63.82|63.52|7
1732052340000|2024-11-19 21:39:00|63.83|63.53|63.86|63.56|63.87|63.57|63.83|63.53|5
1732052350000|2024-11-19 21:39:10|63.85|63.55|63.87|63.57|63.87|63.57|63.84|63.54|8
1732052360000|2024-11-19 21:39:20|63.86|63.56|63.81|63.51|63.86|63.56|63.79|63.49|11
1732052370000|2024-11-19 21:39:30|63.82|63.52|63.8|63.5|63.84|63.54|63.8|63.5|7
1732052380000|2024-11-19 21:39:40|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732052390000|2024-11-19 21:39:50|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732052400000|2024-11-19 21:40:00|63.83|63.53|63.8|63.5|63.83|63.53|63.8|63.5|3
1732052410000|2024-11-19 21:40:10|63.79|63.49|63.77|63.47|63.79|63.49|63.75|63.45|6
1732052420000|2024-11-19 21:40:20|63.78|63.48|63.83|63.53|63.83|63.53|63.77|63.47|9
1732052430000|2024-11-19 21:40:30|63.84|63.54|63.88|63.58|63.92|63.62|63.84|63.54|14
1732052440000|2024-11-19 21:40:40|63.87|63.57|63.89|63.59|63.89|63.59|63.85|63.55|12
1732052450000|2024-11-19 21:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|6
1732052460000|2024-11-19 21:41:00|63.88|63.58|63.92|63.62|63.92|63.62|63.88|63.58|6
1732052470000|2024-11-19 21:41:10|63.91|63.61|63.96|63.66|63.96|63.66|63.91|63.61|7
1732052480000|2024-11-19 21:41:20|63.97|63.67|64|63.7|64|63.7|63.97|63.67|8
1732052490000|2024-11-19 21:41:30|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732052500000|2024-11-19 21:41:40|64.01|63.71|64.01|63.71|64.02|63.72|64|63.7|5
1732052510000|2024-11-19 21:41:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732052520000|2024-11-19 21:42:00|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|12
1732052530000|2024-11-19 21:42:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732052540000|2024-11-19 21:42:20|64.04|63.74|64.05|63.75|64.05|63.75|64.03|63.73|4
1732052550000|2024-11-19 21:42:30|64.06|63.76|64.04|63.74|64.06|63.76|64.01|63.71|6
1732052560000|2024-11-19 21:42:40|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|3
1732052570000|2024-11-19 21:42:50|64.07|63.77|64.08|63.78|64.08|63.78|64.06|63.76|4
1732052580000|2024-11-19 21:43:00|64.1|63.8|64.06|63.76|64.1|63.8|64.06|63.76|5
1732052590000|2024-11-19 21:43:10|64.07|63.77|64.04|63.74|64.07|63.77|64.02|63.72|8
1732052600000|2024-11-19 21:43:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732052610000|2024-11-19 21:43:30|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732052620000|2024-11-19 21:43:40|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732052630000|2024-11-19 21:43:50|64.03|63.73|64.04|63.74|64.05|63.75|64.01|63.71|10
1732052640000|2024-11-19 21:44:00|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732052650000|2024-11-19 21:44:10|64.03|63.73|64.04|63.74|64.06|63.76|64.03|63.73|7
1732052660000|2024-11-19 21:44:20|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|12
1732052670000|2024-11-19 21:44:30|64.05|63.75|64.08|63.78|64.08|63.78|64.05|63.75|4
1732052680000|2024-11-19 21:44:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732052690000|2024-11-19 21:44:50|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|4
1732052700000|2024-11-19 21:45:00|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732052710000|2024-11-19 21:45:10|64.13|63.83|64.07|63.77|64.14|63.84|64.06|63.76|12
1732052720000|2024-11-19 21:45:20|64.06|63.76|64.07|63.77|64.08|63.78|64.06|63.76|6
1732052730000|2024-11-19 21:45:30|64.06|63.76|64.13|63.83|64.13|63.83|64.06|63.76|10
1732052740000|2024-11-19 21:45:40|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|4
1732052750000|2024-11-19 21:45:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732052760000|2024-11-19 21:46:00|64.24|63.94|64.26|63.96|64.26|63.96|64.24|63.94|3
1732052770000|2024-11-19 21:46:10|64.27|63.97|64.3|64|64.34|64.04|64.27|63.97|15
1732052780000|2024-11-19 21:46:20|64.29|63.99|64.27|63.97|64.29|63.99|64.27|63.97|5
1732052790000|2024-11-19 21:46:30|64.28|63.98|64.23|63.93|64.29|63.99|64.22|63.92|14
1732052800000|2024-11-19 21:46:40|64.22|63.92|64.17|63.87|64.24|63.94|64.16|63.86|15
1732052810000|2024-11-19 21:46:50|64.18|63.88|64.19|63.89|64.23|63.93|64.18|63.88|13
1732052820000|2024-11-19 21:47:00|64.18|63.88|64.23|63.93|64.25|63.95|64.18|63.88|9
1732052830000|2024-11-19 21:47:10|64.22|63.92|64.18|63.88|64.23|63.93|64.18|63.88|8
1732052840000|2024-11-19 21:47:20|64.19|63.89|64.21|63.91|64.23|63.93|64.17|63.87|8
1732052850000|2024-11-19 21:47:30|64.23|63.93|64.23|63.93|64.23|63.93|64.18|63.88|9
1732052860000|2024-11-19 21:47:40|64.22|63.92|64.21|63.91|64.22|63.92|64.18|63.88|7
1732052870000|2024-11-19 21:47:50|64.24|63.94|64.24|63.94|64.24|63.94|64.22|63.92|4
1732052880000|2024-11-19 21:48:00|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|9
1732052890000|2024-11-19 21:48:10|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732052900000|2024-11-19 21:48:20|64.25|63.95|64.27|63.97|64.29|63.99|64.25|63.95|5
1732052910000|2024-11-19 21:48:30|64.28|63.98|64.32|64.02|64.33|64.03|64.27|63.97|6
1732052920000|2024-11-19 21:48:40|64.29|63.99|64.3|64|64.31|64.01|64.28|63.98|11
1732052930000|2024-11-19 21:48:50|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732052940000|2024-11-19 21:49:00|64.34|64.04|64.34|64.04|64.34|64.04|64.3|64|5
1732052950000|2024-11-19 21:49:10|64.33|64.03|64.3|64|64.34|64.04|64.28|63.98|12
1732052960000|2024-11-19 21:49:20|64.31|64.01|64.31|64.01|64.31|64.01|64.28|63.98|6
1732052970000|2024-11-19 21:49:30|64.3|64|64.28|63.98|64.3|64|64.26|63.96|13
1732052980000|2024-11-19 21:49:40|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|5
1732052990000|2024-11-19 21:49:50|64.34|64.04|64.28|63.98|64.34|64.04|64.28|63.98|6
1732053000000|2024-11-19 21:50:00|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|9
1732053010000|2024-11-19 21:50:10|64.34|64.04|64.35|64.05|64.36|64.06|64.33|64.03|14
1732053020000|2024-11-19 21:50:20|64.34|64.04|64.34|64.04|64.36|64.06|64.34|64.04|4
1732053030000|2024-11-19 21:50:30|64.33|64.03|64.27|63.97|64.35|64.05|64.27|63.97|7
1732053040000|2024-11-19 21:50:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732053060000|2024-11-19 21:51:00|64.29|63.99|64.32|64.02|64.34|64.04|64.29|63.99|11
1732053070000|2024-11-19 21:51:10|64.29|63.99|64.33|64.03|64.33|64.03|64.27|63.97|15
1732053080000|2024-11-19 21:51:20|64.32|64.02|64.34|64.04|64.34|64.04|64.29|63.99|9
1732053090000|2024-11-19 21:51:30|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|6
1732053100000|2024-11-19 21:51:40|64.35|64.05|64.38|64.08|64.4|64.1|64.35|64.05|4
1732053110000|2024-11-19 21:51:50|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|3
1732053120000|2024-11-19 21:52:00|64.38|64.08|64.37|64.07|64.38|64.08|64.37|64.07|2
1732053130000|2024-11-19 21:52:10|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732053140000|2024-11-19 21:52:20|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|3
1732053150000|2024-11-19 21:52:30|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|2
1732053160000|2024-11-19 21:52:40|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732053170000|2024-11-19 21:52:50|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1732053180000|2024-11-19 21:53:00|64.37|64.07|64.38|64.08|64.38|64.08|64.35|64.05|7
1732053190000|2024-11-19 21:53:10|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732053200000|2024-11-19 21:53:20|64.36|64.06|64.38|64.08|64.39|64.09|64.36|64.06|9
1732053210000|2024-11-19 21:53:30|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732053220000|2024-11-19 21:53:40|64.39|64.09|64.45|64.15|64.45|64.15|64.39|64.09|11
1732053230000|2024-11-19 21:53:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|3
1732053240000|2024-11-19 21:54:00|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|6
1732053250000|2024-11-19 21:54:10|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053260000|2024-11-19 21:54:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|5
1732053270000|2024-11-19 21:54:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732053280000|2024-11-19 21:54:40|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|5
1732053290000|2024-11-19 21:54:50|64.46|64.16|64.48|64.18|64.48|64.18|64.44|64.14|5
1732053300000|2024-11-19 21:55:00|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732053310000|2024-11-19 21:55:10|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053320000|2024-11-19 21:55:20|64.49|64.19|64.53|64.23|64.53|64.23|64.49|64.19|7
1732053330000|2024-11-19 21:55:30|64.55|64.25|64.54|64.24|64.56|64.26|64.54|64.24|5
1732053340000|2024-11-19 21:55:40|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|7
1732053350000|2024-11-19 21:55:50|64.52|64.22|64.55|64.25|64.56|64.26|64.52|64.22|7
1732053360000|2024-11-19 21:56:00|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|7
1732053370000|2024-11-19 21:56:10|64.55|64.25|64.55|64.25|64.57|64.27|64.53|64.23|7
1732053380000|2024-11-19 21:56:20|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|7
1732053390000|2024-11-19 21:56:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732053400000|2024-11-19 21:56:40|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053410000|2024-11-19 21:56:50|64.58|64.28|64.57|64.27|64.58|64.28|64.56|64.26|6
1732053420000|2024-11-19 21:57:00|64.58|64.28|64.58|64.28|64.58|64.28|64.58|64.28|1
1732053430000|2024-11-19 21:57:10|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732053440000|2024-11-19 21:57:20|64.58|64.28|64.58|64.28|64.58|64.28|64.57|64.27|3
1732053450000|2024-11-19 21:57:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732053460000|2024-11-19 21:57:40|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|9
1732053470000|2024-11-19 21:57:50|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|5
1732053480000|2024-11-19 21:58:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053490000|2024-11-19 21:58:10|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053500000|2024-11-19 21:58:20|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|4
1732053510000|2024-11-19 21:58:30|64.56|64.26|64.56|64.26|64.57|64.27|64.56|64.26|3
1732053520000|2024-11-19 21:58:40|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732053540000|2024-11-19 21:59:00|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732053570000|2024-11-19 21:59:30|64.56|64.26|64.48|64.18|64.56|64.26|64.48|64.18|5
1732053580000|2024-11-19 21:59:40|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|3
1732053590000|2024-11-19 21:59:50|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732053600000|2024-11-19 22:00:00|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|8
1732053610000|2024-11-19 22:00:10|64.43|64.13|64.47|64.17|64.47|64.17|64.43|64.13|15
1732053620000|2024-11-19 22:00:20|64.46|64.16|64.47|64.17|64.47|64.17|64.45|64.15|6
1732053630000|2024-11-19 22:00:30|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732053640000|2024-11-19 22:00:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|9
1732053650000|2024-11-19 22:00:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1732053660000|2024-11-19 22:01:00|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732053670000|2024-11-19 22:01:10|64.44|64.14|64.44|64.14|64.45|64.15|64.42|64.12|7
1732053680000|2024-11-19 22:01:20|64.45|64.15|64.48|64.18|64.5|64.2|64.45|64.15|9
1732053690000|2024-11-19 22:01:30|64.49|64.19|64.49|64.19|64.49|64.19|64.47|64.17|7
1732053700000|2024-11-19 22:01:40|64.48|64.18|64.48|64.18|64.49|64.19|64.47|64.17|11
1732053710000|2024-11-19 22:01:50|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732053720000|2024-11-19 22:02:00|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|11
1732053730000|2024-11-19 22:02:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053740000|2024-11-19 22:02:20|64.48|64.18|64.54|64.24|64.54|64.24|64.48|64.18|11
1732053750000|2024-11-19 22:02:30|64.55|64.25|64.55|64.25|64.56|64.26|64.55|64.25|5
1732053760000|2024-11-19 22:02:40|64.54|64.24|64.49|64.19|64.54|64.24|64.49|64.19|5
1732053770000|2024-11-19 22:02:50|64.5|64.2|64.44|64.14|64.5|64.2|64.44|64.14|9
1732053780000|2024-11-19 22:03:00|64.43|64.13|64.42|64.12|64.44|64.14|64.42|64.12|10
1732053790000|2024-11-19 22:03:10|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|17
1732053800000|2024-11-19 22:03:20|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|16
1732053810000|2024-11-19 22:03:30|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|8
1732053820000|2024-11-19 22:03:40|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|9
1732053830000|2024-11-19 22:03:50|64.45|64.15|64.46|64.16|64.46|64.16|64.44|64.14|12
1732053840000|2024-11-19 22:04:00|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732053850000|2024-11-19 22:04:10|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|7
1732053860000|2024-11-19 22:04:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|4
1732053870000|2024-11-19 22:04:30|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|13
1732053880000|2024-11-19 22:04:40|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|6
1732053890000|2024-11-19 22:04:50|64.44|64.14|64.47|64.17|64.47|64.17|64.44|64.14|6
1732053900000|2024-11-19 22:05:00|64.46|64.16|64.45|64.15|64.47|64.17|64.44|64.14|8
1732053910000|2024-11-19 22:05:10|64.46|64.16|64.49|64.19|64.49|64.19|64.45|64.15|10
1732053920000|2024-11-19 22:05:20|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|14
1732053930000|2024-11-19 22:05:30|64.46|64.16|64.49|64.19|64.49|64.19|64.46|64.16|8
1732053940000|2024-11-19 22:05:40|64.48|64.18|64.51|64.21|64.51|64.21|64.48|64.18|8
1732053950000|2024-11-19 22:05:50|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|8
1732053960000|2024-11-19 22:06:00|64.5|64.2|64.51|64.21|64.52|64.22|64.49|64.19|7
1732053970000|2024-11-19 22:06:10|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732053980000|2024-11-19 22:06:20|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|12
1732053990000|2024-11-19 22:06:30|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732054000000|2024-11-19 22:06:40|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|4
1732054010000|2024-11-19 22:06:50|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732054020000|2024-11-19 22:07:00|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1732054030000|2024-11-19 22:07:10|64.47|64.17|64.47|64.17|64.47|64.17|64.45|64.15|9
1732054040000|2024-11-19 22:07:20|64.48|64.18|64.47|64.17|64.48|64.18|64.46|64.16|12
1732054050000|2024-11-19 22:07:30|64.46|64.16|64.44|64.14|64.48|64.18|64.43|64.13|10
1732054060000|2024-11-19 22:07:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732054070000|2024-11-19 22:07:50|64.44|64.14|64.42|64.12|64.44|64.14|64.42|64.12|5
1732054080000|2024-11-19 22:08:00|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|9
1732054090000|2024-11-19 22:08:10|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|8
1732054100000|2024-11-19 22:08:20|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054120000|2024-11-19 22:08:40|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|4
1732054140000|2024-11-19 22:09:00|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054150000|2024-11-19 22:09:10|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732054160000|2024-11-19 22:09:20|64.42|64.12|64.43|64.13|64.43|64.13|64.41|64.11|4
1732054170000|2024-11-19 22:09:30|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732054180000|2024-11-19 22:09:40|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|5
1732054190000|2024-11-19 22:09:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|3
1732054200000|2024-11-19 22:10:00|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732054210000|2024-11-19 22:10:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|6
1732054220000|2024-11-19 22:10:20|64.4|64.1|64.37|64.07|64.41|64.11|64.36|64.06|8
1732054230000|2024-11-19 22:10:30|64.35|64.05|64.34|64.04|64.36|64.06|64.33|64.03|16
1732054240000|2024-11-19 22:10:40|64.33|64.03|64.3|64|64.35|64.05|64.29|63.99|10
1732054250000|2024-11-19 22:10:50|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732054260000|2024-11-19 22:11:00|64.31|64.01|64.37|64.07|64.37|64.07|64.31|64.01|6
1732054270000|2024-11-19 22:11:10|64.38|64.08|64.4|64.1|64.43|64.13|64.38|64.08|9
1732054280000|2024-11-19 22:11:20|64.41|64.11|64.38|64.08|64.42|64.12|64.38|64.08|5
1732054290000|2024-11-19 22:11:30|64.39|64.09|64.41|64.11|64.41|64.11|64.38|64.08|7
1732054300000|2024-11-19 22:11:40|64.39|64.09|64.38|64.08|64.4|64.1|64.38|64.08|6
1732054310000|2024-11-19 22:11:50|64.37|64.07|64.38|64.08|64.4|64.1|64.37|64.07|8
1732054320000|2024-11-19 22:12:00|64.37|64.07|64.37|64.07|64.38|64.08|64.35|64.05|7
1732054330000|2024-11-19 22:12:10|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732054340000|2024-11-19 22:12:20|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|10
1732054350000|2024-11-19 22:12:30|64.38|64.08|64.39|64.09|64.42|64.12|64.38|64.08|18
1732054360000|2024-11-19 22:12:40|64.4|64.1|64.39|64.09|64.4|64.1|64.38|64.08|8
1732054370000|2024-11-19 22:12:50|64.4|64.1|64.42|64.12|64.42|64.12|64.39|64.09|11
1732054380000|2024-11-19 22:13:00|64.41|64.11|64.44|64.14|64.44|64.14|64.41|64.11|6
1732054390000|2024-11-19 22:13:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1732054400000|2024-11-19 22:13:20|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732054410000|2024-11-19 22:13:30|64.44|64.14|64.41|64.11|64.44|64.14|64.4|64.1|11
1732054420000|2024-11-19 22:13:40|64.4|64.1|64.41|64.11|64.42|64.12|64.4|64.1|8
1732054430000|2024-11-19 22:13:50|64.42|64.12|64.42|64.12|64.43|64.13|64.42|64.12|7
1732054440000|2024-11-19 22:14:00|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|9
1732054450000|2024-11-19 22:14:10|64.44|64.14|64.44|64.14|64.45|64.15|64.44|64.14|5
1732054460000|2024-11-19 22:14:20|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|3
1732054470000|2024-11-19 22:14:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732054480000|2024-11-19 22:14:40|64.49|64.19|64.51|64.21|64.52|64.22|64.49|64.19|9
1732054490000|2024-11-19 22:14:50|64.52|64.22|64.54|64.24|64.54|64.24|64.51|64.21|5
1732054510000|2024-11-19 22:15:10|64.53|64.23|64.48|64.18|64.53|64.23|64.48|64.18|8
1732054520000|2024-11-19 22:15:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|6
1732054530000|2024-11-19 22:15:30|64.47|64.17|64.45|64.15|64.47|64.17|64.45|64.15|3
1732054540000|2024-11-19 22:15:40|64.46|64.16|64.47|64.17|64.48|64.18|64.46|64.16|6
1732054550000|2024-11-19 22:15:50|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1732054560000|2024-11-19 22:16:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732054570000|2024-11-19 22:16:10|64.44|64.14|64.39|64.09|64.45|64.15|64.39|64.09|10
1732054580000|2024-11-19 22:16:20|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|4
1732054590000|2024-11-19 22:16:30|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1732054600000|2024-11-19 22:16:40|64.46|64.16|64.48|64.18|64.49|64.19|64.46|64.16|5
1732054610000|2024-11-19 22:16:50|64.49|64.19|64.52|64.22|64.53|64.23|64.48|64.18|13
1732054620000|2024-11-19 22:17:00|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|11
1732054630000|2024-11-19 22:17:10|64.49|64.19|64.54|64.24|64.54|64.24|64.47|64.17|16
1732054640000|2024-11-19 22:17:20|64.55|64.25|64.57|64.27|64.57|64.27|64.55|64.25|3
1732054650000|2024-11-19 22:17:30|64.58|64.28|64.58|64.28|64.59|64.29|64.57|64.27|9
1732054660000|2024-11-19 22:17:40|64.59|64.29|64.61|64.31|64.63|64.33|64.58|64.28|10
1732054670000|2024-11-19 22:17:50|64.6|64.3|64.58|64.28|64.61|64.31|64.58|64.28|8
1732054680000|2024-11-19 22:18:00|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|5
1732054690000|2024-11-19 22:18:10|64.56|64.26|64.64|64.34|64.65|64.35|64.56|64.26|13
1732054700000|2024-11-19 22:18:20|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054710000|2024-11-19 22:18:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732054720000|2024-11-19 22:18:40|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732054730000|2024-11-19 22:18:50|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|8
1732054740000|2024-11-19 22:19:00|64.65|64.35|64.65|64.35|64.65|64.35|64.65|64.35|1
1732054750000|2024-11-19 22:19:10|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|8
1732054760000|2024-11-19 22:19:20|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|9
1732054770000|2024-11-19 22:19:30|64.66|64.36|64.66|64.36|64.68|64.38|64.66|64.36|12
1732054780000|2024-11-19 22:19:40|64.67|64.37|64.66|64.36|64.68|64.38|64.66|64.36|6
1732054790000|2024-11-19 22:19:50|64.65|64.35|64.56|64.26|64.65|64.35|64.56|64.26|15
1732054800000|2024-11-19 22:20:00|64.57|64.27|64.59|64.29|64.59|64.29|64.57|64.27|7
1732054810000|2024-11-19 22:20:10|64.58|64.28|64.58|64.28|64.59|64.29|64.58|64.28|9
1732054820000|2024-11-19 22:20:20|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732054830000|2024-11-19 22:20:30|64.55|64.25|64.5|64.2|64.55|64.25|64.5|64.2|6
1732054840000|2024-11-19 22:20:40|64.51|64.21|64.51|64.21|64.51|64.21|64.5|64.2|5
1732054850000|2024-11-19 22:20:50|64.52|64.22|64.52|64.22|64.52|64.22|64.52|64.22|1
1732054860000|2024-11-19 22:21:00|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|9
1732054870000|2024-11-19 22:21:10|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1732054880000|2024-11-19 22:21:20|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|10
1732054910000|2024-11-19 22:21:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|8
1732054920000|2024-11-19 22:22:00|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732054930000|2024-11-19 22:22:10|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|5
1732054940000|2024-11-19 22:22:20|64.44|64.14|64.38|64.08|64.45|64.15|64.38|64.08|10
1732054950000|2024-11-19 22:22:30|64.37|64.07|64.35|64.05|64.37|64.07|64.35|64.05|5
1732054960000|2024-11-19 22:22:40|64.36|64.06|64.32|64.02|64.36|64.06|64.32|64.02|4
1732054970000|2024-11-19 22:22:50|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732054980000|2024-11-19 22:23:00|64.29|63.99|64.2|63.9|64.29|63.99|64.2|63.9|6
1732054990000|2024-11-19 22:23:10|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732055000000|2024-11-19 22:23:20|64.2|63.9|64.25|63.95|64.26|63.96|64.19|63.89|18
1732055010000|2024-11-19 22:23:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732055020000|2024-11-19 22:23:40|64.22|63.92|64.21|63.91|64.23|63.93|64.2|63.9|8
1732055030000|2024-11-19 22:23:50|64.2|63.9|64.17|63.87|64.21|63.91|64.17|63.87|6
1732055050000|2024-11-19 22:24:10|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732055060000|2024-11-19 22:24:20|64.17|63.87|64.17|63.87|64.17|63.87|64.17|63.87|1
1732055070000|2024-11-19 22:24:30|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732055090000|2024-11-19 22:24:50|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732055100000|2024-11-19 22:25:00|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|11
1732055110000|2024-11-19 22:25:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732055120000|2024-11-19 22:25:20|64.21|63.91|64.25|63.95|64.26|63.96|64.21|63.91|5
1732055130000|2024-11-19 22:25:30|64.26|63.96|64.19|63.89|64.26|63.96|64.19|63.89|13
1732055150000|2024-11-19 22:25:50|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732055170000|2024-11-19 22:26:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|5
1732055180000|2024-11-19 22:26:20|64.11|63.81|64.09|63.79|64.11|63.81|64.07|63.77|7
1732055190000|2024-11-19 22:26:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732055200000|2024-11-19 22:26:40|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732055210000|2024-11-19 22:26:50|64.06|63.76|64.04|63.74|64.06|63.76|64.03|63.73|7
1732055220000|2024-11-19 22:27:00|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732055230000|2024-11-19 22:27:10|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055240000|2024-11-19 22:27:20|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|2
1732055250000|2024-11-19 22:27:30|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1732055260000|2024-11-19 22:27:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732055270000|2024-11-19 22:27:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|4
1732055280000|2024-11-19 22:28:00|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|8
1732055290000|2024-11-19 22:28:10|64.11|63.81|64.11|63.81|64.16|63.86|64.11|63.81|13
1732055300000|2024-11-19 22:28:20|64.1|63.8|64.08|63.78|64.1|63.8|64.08|63.78|7
1732055320000|2024-11-19 22:28:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|4
1732055330000|2024-11-19 22:28:50|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|5
1732055340000|2024-11-19 22:29:00|64.06|63.76|64.06|63.76|64.07|63.77|64.06|63.76|9
1732055350000|2024-11-19 22:29:10|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|5
1732055360000|2024-11-19 22:29:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732055370000|2024-11-19 22:29:30|64.02|63.72|64.02|63.72|64.04|63.74|64.01|63.71|7
1732055380000|2024-11-19 22:29:40|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1732055390000|2024-11-19 22:29:50|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732055400000|2024-11-19 22:30:00|64.01|63.71|64.01|63.71|64.01|63.71|63.99|63.69|5
1732055410000|2024-11-19 22:30:10|64|63.7|63.97|63.67|64|63.7|63.96|63.66|9
1732055420000|2024-11-19 22:30:20|63.96|63.66|63.93|63.63|63.97|63.67|63.93|63.63|8
1732055430000|2024-11-19 22:30:30|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|9
1732055440000|2024-11-19 22:30:40|63.84|63.54|63.77|63.47|63.84|63.54|63.76|63.46|10
1732055450000|2024-11-19 22:30:50|63.76|63.46|63.76|63.46|63.77|63.47|63.76|63.46|3
1732055460000|2024-11-19 22:31:00|63.75|63.45|63.6|63.3|63.75|63.45|63.56|63.26|9
1732055470000|2024-11-19 22:31:10|63.61|63.31|63.62|63.32|63.62|63.32|63.59|63.29|10
1732055480000|2024-11-19 22:31:20|63.6|63.3|63.55|63.25|63.61|63.31|63.55|63.25|10
1732055490000|2024-11-19 22:31:30|63.56|63.26|63.6|63.3|63.6|63.3|63.56|63.26|7
1732055500000|2024-11-19 22:31:40|63.61|63.31|63.64|63.34|63.65|63.35|63.61|63.31|8
1732055510000|2024-11-19 22:31:50|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|3
1732055520000|2024-11-19 22:32:00|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|3
1732055530000|2024-11-19 22:32:10|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|3
1732055540000|2024-11-19 22:32:20|63.65|63.35|63.64|63.34|63.65|63.35|63.64|63.34|2
1732055550000|2024-11-19 22:32:30|63.65|63.35|63.65|63.35|63.65|63.35|63.64|63.34|3
1732055560000|2024-11-19 22:32:40|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732055570000|2024-11-19 22:32:50|63.61|63.31|63.6|63.3|63.62|63.32|63.6|63.3|5
1732055580000|2024-11-19 22:33:00|63.62|63.32|63.64|63.34|63.65|63.35|63.62|63.32|5
1732055590000|2024-11-19 22:33:10|63.65|63.35|63.61|63.31|63.65|63.35|63.61|63.31|11
1732055600000|2024-11-19 22:33:20|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732055610000|2024-11-19 22:33:30|63.64|63.34|63.71|63.41|63.71|63.41|63.64|63.34|10
1732055620000|2024-11-19 22:33:40|63.72|63.42|63.76|63.46|63.76|63.46|63.72|63.42|6
1732055630000|2024-11-19 22:33:50|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732055640000|2024-11-19 22:34:00|63.79|63.49|63.77|63.47|63.79|63.49|63.76|63.46|7
1732055650000|2024-11-19 22:34:10|63.78|63.48|63.8|63.5|63.8|63.5|63.76|63.46|7
1732055660000|2024-11-19 22:34:20|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|6
1732055670000|2024-11-19 22:34:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055680000|2024-11-19 22:34:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|4
1732055690000|2024-11-19 22:34:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055700000|2024-11-19 22:35:00|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|3
1732055710000|2024-11-19 22:35:10|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732055720000|2024-11-19 22:35:20|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732055730000|2024-11-19 22:35:30|63.84|63.54|63.84|63.54|63.84|63.54|63.83|63.53|9
1732055740000|2024-11-19 22:35:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732055750000|2024-11-19 22:35:50|63.84|63.54|63.86|63.56|63.86|63.56|63.83|63.53|3
1732055760000|2024-11-19 22:36:00|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732055780000|2024-11-19 22:36:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732055790000|2024-11-19 22:36:30|63.82|63.52|63.75|63.45|63.82|63.52|63.75|63.45|10
1732055800000|2024-11-19 22:36:40|63.77|63.47|63.81|63.51|63.81|63.51|63.75|63.45|9
1732055810000|2024-11-19 22:36:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|3
1732055820000|2024-11-19 22:37:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732055830000|2024-11-19 22:37:10|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|3
1732055840000|2024-11-19 22:37:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732055850000|2024-11-19 22:37:30|63.82|63.52|63.83|63.53|63.83|63.53|63.81|63.51|5
1732055860000|2024-11-19 22:37:40|63.81|63.51|63.84|63.54|63.84|63.54|63.81|63.51|10
1732055870000|2024-11-19 22:37:50|63.85|63.55|63.86|63.56|63.87|63.57|63.84|63.54|7
1732055880000|2024-11-19 22:38:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732055890000|2024-11-19 22:38:10|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|9
1732055900000|2024-11-19 22:38:20|63.87|63.57|63.88|63.58|63.88|63.58|63.86|63.56|6
1732055920000|2024-11-19 22:38:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732055930000|2024-11-19 22:38:50|64.01|63.71|63.99|63.69|64.01|63.71|63.99|63.69|2
1732055940000|2024-11-19 22:39:00|64|63.7|64|63.7|64|63.7|64|63.7|1
1732055950000|2024-11-19 22:39:10|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732055960000|2024-11-19 22:39:20|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|4
1732055970000|2024-11-19 22:39:30|63.99|63.69|63.98|63.68|64|63.7|63.98|63.68|4
1732055980000|2024-11-19 22:39:40|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732055990000|2024-11-19 22:39:50|64.01|63.71|64.02|63.72|64.02|63.72|64.01|63.71|2
1732056000000|2024-11-19 22:40:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732056010000|2024-11-19 22:40:10|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732056030000|2024-11-19 22:40:30|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056040000|2024-11-19 22:40:40|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|7
1732056050000|2024-11-19 22:40:50|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732056070000|2024-11-19 22:41:10|64.03|63.73|64.03|63.73|64.03|63.73|64.02|63.72|3
1732056080000|2024-11-19 22:41:20|64.04|63.74|64.07|63.77|64.07|63.77|64.04|63.74|4
1732056090000|2024-11-19 22:41:30|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732056110000|2024-11-19 22:41:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056120000|2024-11-19 22:42:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056130000|2024-11-19 22:42:10|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732056140000|2024-11-19 22:42:20|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056150000|2024-11-19 22:42:30|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732056160000|2024-11-19 22:42:40|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732056170000|2024-11-19 22:42:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732056180000|2024-11-19 22:43:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732056200000|2024-11-19 22:43:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056210000|2024-11-19 22:43:30|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732056220000|2024-11-19 22:43:40|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732056230000|2024-11-19 22:43:50|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732056240000|2024-11-19 22:44:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732056250000|2024-11-19 22:44:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|8
1732056260000|2024-11-19 22:44:20|64.17|63.87|64.2|63.9|64.21|63.91|64.17|63.87|6
1732056270000|2024-11-19 22:44:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|6
1732056280000|2024-11-19 22:44:40|64.21|63.91|64.25|63.95|64.25|63.95|64.2|63.9|11
1732056290000|2024-11-19 22:44:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732056300000|2024-11-19 22:45:00|64.26|63.96|64.31|64.01|64.31|64.01|64.26|63.96|7
1732056310000|2024-11-19 22:45:10|64.3|64|64.3|64|64.3|64|64.3|64|1
1732056320000|2024-11-19 22:45:20|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732056330000|2024-11-19 22:45:30|64.3|64|64.29|63.99|64.3|64|64.29|63.99|8
1732056340000|2024-11-19 22:45:40|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1732056350000|2024-11-19 22:45:50|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|3
1732056360000|2024-11-19 22:46:00|64.3|64|64.29|63.99|64.3|64|64.29|63.99|6
1732056370000|2024-11-19 22:46:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732056390000|2024-11-19 22:46:30|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732056450000|2024-11-19 22:47:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732056460000|2024-11-19 22:47:40|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|4
1732056470000|2024-11-19 22:47:50|64.35|64.05|64.41|64.11|64.41|64.11|64.35|64.05|8
1732056480000|2024-11-19 22:48:00|64.4|64.1|64.4|64.1|64.41|64.11|64.4|64.1|3
1732056490000|2024-11-19 22:48:10|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732056500000|2024-11-19 22:48:20|64.44|64.14|64.52|64.22|64.53|64.23|64.44|64.14|10
1732056510000|2024-11-19 22:48:30|64.51|64.21|64.58|64.28|64.58|64.28|64.51|64.21|4
1732056520000|2024-11-19 22:48:40|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|2
1732056530000|2024-11-19 22:48:50|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|8
1732056540000|2024-11-19 22:49:00|64.57|64.27|64.53|64.23|64.57|64.27|64.5|64.2|12
1732056550000|2024-11-19 22:49:10|64.54|64.24|64.54|64.24|64.55|64.25|64.53|64.23|7
1732056560000|2024-11-19 22:49:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732056570000|2024-11-19 22:49:30|64.56|64.26|64.56|64.26|64.56|64.26|64.55|64.25|5
1732056590000|2024-11-19 22:49:50|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|10
1732056600000|2024-11-19 22:50:00|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|4
1732056610000|2024-11-19 22:50:10|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|6
1732056620000|2024-11-19 22:50:20|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732056640000|2024-11-19 22:50:40|64.58|64.28|64.59|64.29|64.59|64.29|64.58|64.28|4
1732056650000|2024-11-19 22:50:50|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|2
1732056670000|2024-11-19 22:51:10|64.6|64.3|64.6|64.3|64.61|64.31|64.6|64.3|3
1732056680000|2024-11-19 22:51:20|64.59|64.29|64.61|64.31|64.61|64.31|64.59|64.29|7
1732056690000|2024-11-19 22:51:30|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732056720000|2024-11-19 22:52:00|64.59|64.29|64.59|64.29|64.59|64.29|64.58|64.28|3
1732056730000|2024-11-19 22:52:10|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732056740000|2024-11-19 22:52:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732056750000|2024-11-19 22:52:30|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|4
1732056770000|2024-11-19 22:52:50|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732056780000|2024-11-19 22:53:00|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|4
1732056800000|2024-11-19 22:53:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732056810000|2024-11-19 22:53:30|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|4
1732056820000|2024-11-19 22:53:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732056840000|2024-11-19 22:54:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732056850000|2024-11-19 22:54:10|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732056860000|2024-11-19 22:54:20|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732056870000|2024-11-19 22:54:30|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|9
1732056880000|2024-11-19 22:54:40|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056900000|2024-11-19 22:55:00|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|2
1732056930000|2024-11-19 22:55:30|64.47|64.17|64.48|64.18|64.48|64.18|64.47|64.17|6
1732056940000|2024-11-19 22:55:40|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|7
1732056950000|2024-11-19 22:55:50|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|4
1732056960000|2024-11-19 22:56:00|64.5|64.2|64.54|64.24|64.54|64.24|64.49|64.19|9
1732056980000|2024-11-19 22:56:20|64.55|64.25|64.59|64.29|64.59|64.29|64.55|64.25|5
1732057000000|2024-11-19 22:56:40|64.6|64.3|64.6|64.3|64.6|64.3|64.6|64.3|1
1732057010000|2024-11-19 22:56:50|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732057020000|2024-11-19 22:57:00|64.62|64.32|64.66|64.36|64.66|64.36|64.62|64.32|7
1732057030000|2024-11-19 22:57:10|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057040000|2024-11-19 22:57:20|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057050000|2024-11-19 22:57:30|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|6
1732057060000|2024-11-19 22:57:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057070000|2024-11-19 22:57:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732057090000|2024-11-19 22:58:10|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1732057100000|2024-11-19 22:58:20|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057110000|2024-11-19 22:58:30|64.69|64.39|64.69|64.39|64.71|64.41|64.69|64.39|7
1732057120000|2024-11-19 22:58:40|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057200000|2024-11-19 23:00:00|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732057210000|2024-11-19 23:00:10|64.7|64.4|64.68|64.38|64.7|64.4|64.65|64.35|8
1732057220000|2024-11-19 23:00:20|64.67|64.37|64.67|64.37|64.68|64.38|64.66|64.36|5
1732057230000|2024-11-19 23:00:30|64.66|64.36|64.66|64.36|64.67|64.37|64.65|64.35|7
1732057240000|2024-11-19 23:00:40|64.67|64.37|64.71|64.41|64.71|64.41|64.66|64.36|5
1732057250000|2024-11-19 23:00:50|64.7|64.4|64.7|64.4|64.7|64.4|64.7|64.4|1
1732057260000|2024-11-19 23:01:00|64.69|64.39|64.69|64.39|64.69|64.39|64.67|64.37|5
1732057280000|2024-11-19 23:01:20|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|5
1732057290000|2024-11-19 23:01:30|64.67|64.37|64.71|64.41|64.73|64.43|64.67|64.37|8
1732057300000|2024-11-19 23:01:40|64.72|64.42|64.69|64.39|64.72|64.42|64.68|64.38|8
1732057310000|2024-11-19 23:01:50|64.7|64.4|64.67|64.37|64.71|64.41|64.67|64.37|5
1732057320000|2024-11-19 23:02:00|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|5
1732057330000|2024-11-19 23:02:10|64.7|64.4|64.78|64.48|64.79|64.49|64.7|64.4|10
1732057340000|2024-11-19 23:02:20|64.79|64.49|64.8|64.5|64.8|64.5|64.79|64.49|2
1732057350000|2024-11-19 23:02:30|64.81|64.51|64.82|64.52|64.82|64.52|64.78|64.48|7
1732057360000|2024-11-19 23:02:40|64.81|64.51|64.75|64.45|64.81|64.51|64.75|64.45|4
1732057370000|2024-11-19 23:02:50|64.76|64.46|64.77|64.47|64.78|64.48|64.76|64.46|6
1732057380000|2024-11-19 23:03:00|64.78|64.48|64.81|64.51|64.81|64.51|64.77|64.47|8
1732057390000|2024-11-19 23:03:10|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|8
1732057400000|2024-11-19 23:03:20|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732057410000|2024-11-19 23:03:30|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|3
1732057420000|2024-11-19 23:03:40|64.86|64.56|64.95|64.65|64.95|64.65|64.86|64.56|6
1732057430000|2024-11-19 23:03:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732057440000|2024-11-19 23:04:00|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|4
1732057450000|2024-11-19 23:04:10|64.96|64.66|64.84|64.54|64.96|64.66|64.83|64.53|10
1732057460000|2024-11-19 23:04:20|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732057470000|2024-11-19 23:04:30|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732057480000|2024-11-19 23:04:40|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732057490000|2024-11-19 23:04:50|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732057500000|2024-11-19 23:05:00|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1732057510000|2024-11-19 23:05:10|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1732057520000|2024-11-19 23:05:20|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|3
1732057530000|2024-11-19 23:05:30|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732057540000|2024-11-19 23:05:40|64.91|64.61|64.94|64.64|64.96|64.66|64.91|64.61|5
1732057550000|2024-11-19 23:05:50|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|9
1732057560000|2024-11-19 23:06:00|64.98|64.68|64.96|64.66|64.99|64.69|64.95|64.65|7
1732057570000|2024-11-19 23:06:10|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732057580000|2024-11-19 23:06:20|64.94|64.64|64.91|64.61|64.94|64.64|64.9|64.6|7
1732057590000|2024-11-19 23:06:30|64.92|64.62|64.97|64.67|64.97|64.67|64.92|64.62|8
1732057600000|2024-11-19 23:06:40|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732057620000|2024-11-19 23:07:00|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|5
1732057630000|2024-11-19 23:07:10|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057640000|2024-11-19 23:07:20|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732057650000|2024-11-19 23:07:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732057660000|2024-11-19 23:07:40|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|3
1732057670000|2024-11-19 23:07:50|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732057680000|2024-11-19 23:08:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732057690000|2024-11-19 23:08:10|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732057700000|2024-11-19 23:08:20|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732057710000|2024-11-19 23:08:30|64.91|64.61|64.94|64.64|64.94|64.64|64.9|64.6|7
1732057720000|2024-11-19 23:08:40|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732057730000|2024-11-19 23:08:50|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|5
1732057740000|2024-11-19 23:09:00|64.94|64.64|64.93|64.63|64.95|64.65|64.93|64.63|4
1732057750000|2024-11-19 23:09:10|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732057760000|2024-11-19 23:09:20|64.98|64.68|65.02|64.72|65.02|64.72|64.98|64.68|4
1732057770000|2024-11-19 23:09:30|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|9
1732057790000|2024-11-19 23:09:50|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|8
1732057800000|2024-11-19 23:10:00|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732057810000|2024-11-19 23:10:10|65|64.7|64.99|64.69|65|64.7|64.98|64.68|4
1732057820000|2024-11-19 23:10:20|64.98|64.68|65.03|64.73|65.03|64.73|64.98|64.68|6
1732057840000|2024-11-19 23:10:40|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|3
1732057850000|2024-11-19 23:10:50|65|64.7|65|64.7|65|64.7|64.99|64.69|5
1732057860000|2024-11-19 23:11:00|65.01|64.71|65.08|64.78|65.08|64.78|65.01|64.71|6
1732057870000|2024-11-19 23:11:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057880000|2024-11-19 23:11:20|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732057900000|2024-11-19 23:11:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057910000|2024-11-19 23:11:50|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732057920000|2024-11-19 23:12:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732057930000|2024-11-19 23:12:10|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732057940000|2024-11-19 23:12:20|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732057950000|2024-11-19 23:12:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732057960000|2024-11-19 23:12:40|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732057970000|2024-11-19 23:12:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732057980000|2024-11-19 23:13:00|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|3
1732057990000|2024-11-19 23:13:10|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|4
1732058000000|2024-11-19 23:13:20|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|3
1732058010000|2024-11-19 23:13:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|4
1732058020000|2024-11-19 23:13:40|65.12|64.82|65.1|64.8|65.12|64.82|65.08|64.78|5
1732058030000|2024-11-19 23:13:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732058040000|2024-11-19 23:14:00|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|5
1732058050000|2024-11-19 23:14:10|65.06|64.76|65.09|64.79|65.09|64.79|65.05|64.75|15
1732058060000|2024-11-19 23:14:20|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|9
1732058070000|2024-11-19 23:14:30|65.07|64.77|65.07|64.77|65.08|64.78|65.06|64.76|7
1732058080000|2024-11-19 23:14:40|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|4
1732058090000|2024-11-19 23:14:50|65.08|64.78|65.09|64.79|65.09|64.79|65.07|64.77|10
1732058100000|2024-11-19 23:15:00|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|6
1732058110000|2024-11-19 23:15:10|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|4
1732058120000|2024-11-19 23:15:20|65.06|64.76|65.08|64.78|65.09|64.79|65.06|64.76|5
1732058130000|2024-11-19 23:15:30|65.09|64.79|65.12|64.82|65.12|64.82|65.08|64.78|7
1732058140000|2024-11-19 23:15:40|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058150000|2024-11-19 23:15:50|65.15|64.85|65.17|64.87|65.17|64.87|65.14|64.84|13
1732058160000|2024-11-19 23:16:00|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|6
1732058170000|2024-11-19 23:16:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|6
1732058180000|2024-11-19 23:16:20|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|3
1732058190000|2024-11-19 23:16:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732058200000|2024-11-19 23:16:40|65.11|64.81|65.11|64.81|65.12|64.82|65.09|64.79|7
1732058210000|2024-11-19 23:16:50|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732058220000|2024-11-19 23:17:00|65.12|64.82|65.12|64.82|65.12|64.82|65.11|64.81|3
1732058230000|2024-11-19 23:17:10|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|6
1732058240000|2024-11-19 23:17:20|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|4
1732058250000|2024-11-19 23:17:30|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|6
1732058260000|2024-11-19 23:17:40|65.18|64.88|65.27|64.97|65.29|64.99|65.17|64.87|12
1732058270000|2024-11-19 23:17:50|65.28|64.98|65.22|64.92|65.28|64.98|65.22|64.92|9
1732058280000|2024-11-19 23:18:00|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|6
1732058290000|2024-11-19 23:18:10|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|9
1732058300000|2024-11-19 23:18:20|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732058310000|2024-11-19 23:18:30|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|6
1732058320000|2024-11-19 23:18:40|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|7
1732058330000|2024-11-19 23:18:50|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|4
1732058340000|2024-11-19 23:19:00|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|5
1732058350000|2024-11-19 23:19:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058360000|2024-11-19 23:19:20|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058370000|2024-11-19 23:19:30|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732058380000|2024-11-19 23:19:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|6
1732058390000|2024-11-19 23:19:50|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|5
1732058400000|2024-11-19 23:20:00|65.21|64.91|65.22|64.92|65.22|64.92|65.19|64.89|10
1732058410000|2024-11-19 23:20:10|65.23|64.93|65.2|64.9|65.24|64.94|65.2|64.9|14
1732058420000|2024-11-19 23:20:20|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|7
1732058440000|2024-11-19 23:20:40|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|10
1732058450000|2024-11-19 23:20:50|65.23|64.93|65.24|64.94|65.24|64.94|65.23|64.93|2
1732058460000|2024-11-19 23:21:00|65.23|64.93|65.25|64.95|65.25|64.95|65.23|64.93|9
1732058480000|2024-11-19 23:21:20|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732058490000|2024-11-19 23:21:30|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732058500000|2024-11-19 23:21:40|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732058510000|2024-11-19 23:21:50|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058520000|2024-11-19 23:22:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|10
1732058530000|2024-11-19 23:22:10|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732058540000|2024-11-19 23:22:20|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|8
1732058550000|2024-11-19 23:22:30|65.23|64.93|65.19|64.89|65.23|64.93|65.19|64.89|4
1732058560000|2024-11-19 23:22:40|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732058580000|2024-11-19 23:23:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732058590000|2024-11-19 23:23:10|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732058610000|2024-11-19 23:23:30|65.16|64.86|65.15|64.85|65.16|64.86|65.14|64.84|3
1732058620000|2024-11-19 23:23:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|5
1732058640000|2024-11-19 23:24:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058650000|2024-11-19 23:24:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732058660000|2024-11-19 23:24:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732058680000|2024-11-19 23:24:40|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732058690000|2024-11-19 23:24:50|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|2
1732058700000|2024-11-19 23:25:00|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|6
1732058710000|2024-11-19 23:25:10|65.11|64.81|65.03|64.73|65.11|64.81|65.03|64.73|9
1732058720000|2024-11-19 23:25:20|65.04|64.74|65.04|64.74|65.05|64.75|65.03|64.73|5
1732058730000|2024-11-19 23:25:30|65.05|64.75|65.03|64.73|65.06|64.76|65.03|64.73|9
1732058740000|2024-11-19 23:25:40|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732058750000|2024-11-19 23:25:50|65.03|64.73|65.05|64.75|65.05|64.75|65.03|64.73|5
1732058770000|2024-11-19 23:26:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732058780000|2024-11-19 23:26:20|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732058790000|2024-11-19 23:26:30|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1732058800000|2024-11-19 23:26:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|3
1732058810000|2024-11-19 23:26:50|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732058820000|2024-11-19 23:27:00|65.09|64.79|65.11|64.81|65.11|64.81|65.08|64.78|13
1732058830000|2024-11-19 23:27:10|65.1|64.8|65.09|64.79|65.11|64.81|65.08|64.78|6
1732058840000|2024-11-19 23:27:20|65.1|64.8|65.1|64.8|65.1|64.8|65.09|64.79|5
1732058850000|2024-11-19 23:27:30|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732058860000|2024-11-19 23:27:40|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|5
1732058880000|2024-11-19 23:28:00|65.18|64.88|65.21|64.91|65.21|64.91|65.18|64.88|3
1732058890000|2024-11-19 23:28:10|65.2|64.9|65.2|64.9|65.2|64.9|65.19|64.89|5
1732058900000|2024-11-19 23:28:20|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732058910000|2024-11-19 23:28:30|65.2|64.9|65.23|64.93|65.23|64.93|65.2|64.9|6
1732058920000|2024-11-19 23:28:40|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|12
1732058930000|2024-11-19 23:28:50|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|9
1732058940000|2024-11-19 23:29:00|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058950000|2024-11-19 23:29:10|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|6
1732058960000|2024-11-19 23:29:20|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|4
1732058970000|2024-11-19 23:29:30|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732058980000|2024-11-19 23:29:40|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|5
1732058990000|2024-11-19 23:29:50|65.19|64.89|65.22|64.92|65.22|64.92|65.19|64.89|8
1732059000000|2024-11-19 23:30:00|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732059010000|2024-11-19 23:30:10|65.28|64.98|65.28|64.98|65.28|64.98|65.25|64.95|9
1732059020000|2024-11-19 23:30:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732059030000|2024-11-19 23:30:30|65.3|65|65.31|65.01|65.31|65.01|65.3|65|2
1732059040000|2024-11-19 23:30:40|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732059050000|2024-11-19 23:30:50|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|5
1732059060000|2024-11-19 23:31:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|7
1732059070000|2024-11-19 23:31:10|65.27|64.97|65.3|65|65.3|65|65.27|64.97|4
1732059080000|2024-11-19 23:31:20|65.29|64.99|65.3|65|65.3|65|65.29|64.99|4
1732059090000|2024-11-19 23:31:30|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732059100000|2024-11-19 23:31:40|65.29|64.99|65.25|64.95|65.29|64.99|65.23|64.93|6
1732059110000|2024-11-19 23:31:50|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|6
1732059120000|2024-11-19 23:32:00|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|5
1732059130000|2024-11-19 23:32:10|65.28|64.98|65.26|64.96|65.28|64.98|65.24|64.94|12
1732059140000|2024-11-19 23:32:20|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059150000|2024-11-19 23:32:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732059160000|2024-11-19 23:32:40|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059170000|2024-11-19 23:32:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732059180000|2024-11-19 23:33:00|65.28|64.98|65.29|64.99|65.29|64.99|65.28|64.98|2
1732059200000|2024-11-19 23:33:20|65.3|65|65.31|65.01|65.33|65.03|65.3|65|4
1732059220000|2024-11-19 23:33:40|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|5
1732059230000|2024-11-19 23:33:50|65.34|65.04|65.27|64.97|65.34|65.04|65.27|64.97|6
1732059240000|2024-11-19 23:34:00|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059260000|2024-11-19 23:34:20|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732059270000|2024-11-19 23:34:30|65.25|64.95|65.25|64.95|65.25|64.95|65.24|64.94|5
1732059280000|2024-11-19 23:34:40|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732059290000|2024-11-19 23:34:50|65.24|64.94|65.24|64.94|65.26|64.96|65.24|64.94|7
1732059300000|2024-11-19 23:35:00|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1732059320000|2024-11-19 23:35:20|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|5
1732059330000|2024-11-19 23:35:30|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059340000|2024-11-19 23:35:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|4
1732059350000|2024-11-19 23:35:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732059370000|2024-11-19 23:36:10|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732059380000|2024-11-19 23:36:20|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732059390000|2024-11-19 23:36:30|65.25|64.95|65.25|64.95|65.27|64.97|65.25|64.95|9
1732059410000|2024-11-19 23:36:50|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732059420000|2024-11-19 23:37:00|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|7
1732059430000|2024-11-19 23:37:10|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732059440000|2024-11-19 23:37:20|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732059450000|2024-11-19 23:37:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732059460000|2024-11-19 23:37:40|65.25|64.95|65.26|64.96|65.27|64.97|65.25|64.95|6
1732059470000|2024-11-19 23:37:50|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|9
1732059480000|2024-11-19 23:38:00|65.28|64.98|65.3|65|65.3|65|65.28|64.98|3
1732059490000|2024-11-19 23:38:10|65.31|65.01|65.34|65.04|65.35|65.05|65.31|65.01|3
1732059500000|2024-11-19 23:38:20|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059510000|2024-11-19 23:38:30|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|2
1732059540000|2024-11-19 23:39:00|65.33|65.03|65.34|65.04|65.35|65.05|65.33|65.03|3
1732059550000|2024-11-19 23:39:10|65.36|65.06|65.34|65.04|65.36|65.06|65.34|65.04|3
1732059560000|2024-11-19 23:39:20|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732059570000|2024-11-19 23:39:30|65.36|65.06|65.37|65.07|65.37|65.07|65.36|65.06|2
1732059580000|2024-11-19 23:39:40|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|5
1732059590000|2024-11-19 23:39:50|65.35|65.05|65.35|65.05|65.36|65.06|65.35|65.05|3
1732059600000|2024-11-19 23:40:00|65.34|65.04|65.34|65.04|65.34|65.04|65.34|65.04|1
1732059610000|2024-11-19 23:40:10|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732059630000|2024-11-19 23:40:30|65.34|65.04|65.36|65.06|65.36|65.06|65.34|65.04|4
1732059660000|2024-11-19 23:41:00|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|3
1732059670000|2024-11-19 23:41:10|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732059970000|2024-11-19 23:46:10|65.4|65.1|65.4|65.1|65.4|65.1|65.37|65.07|11
1732059980000|2024-11-19 23:46:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060020000|2024-11-19 23:47:00|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|2
1732060030000|2024-11-19 23:47:10|65.37|65.07|65.38|65.08|65.4|65.1|65.36|65.06|10
1732060050000|2024-11-19 23:47:30|65.39|65.09|65.41|65.11|65.41|65.11|65.39|65.09|3
1732060080000|2024-11-19 23:48:00|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|3
1732060090000|2024-11-19 23:48:10|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732060190000|2024-11-19 23:49:50|65.53|65.23|65.57|65.27|65.57|65.27|65.53|65.23|7
1732060200000|2024-11-19 23:50:00|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732060210000|2024-11-19 23:50:10|65.55|65.25|65.57|65.27|65.59|65.29|65.55|65.25|8
1732060230000|2024-11-19 23:50:30|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732060240000|2024-11-19 23:50:40|65.6|65.3|65.65|65.35|65.66|65.36|65.59|65.29|11
1732060250000|2024-11-19 23:50:50|65.66|65.36|65.64|65.34|65.66|65.36|65.64|65.34|5
1732060260000|2024-11-19 23:51:00|65.63|65.33|65.58|65.28|65.63|65.33|65.58|65.28|5
1732060270000|2024-11-19 23:51:10|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732060280000|2024-11-19 23:51:20|65.59|65.29|65.53|65.23|65.59|65.29|65.51|65.21|6
1732060290000|2024-11-19 23:51:30|65.55|65.25|65.55|65.25|65.55|65.25|65.54|65.24|3
1732060320000|2024-11-19 23:52:00|65.56|65.26|65.52|65.22|65.56|65.26|65.51|65.21|6
1732060330000|2024-11-19 23:52:10|65.51|65.21|65.5|65.2|65.51|65.21|65.49|65.19|4
1732060340000|2024-11-19 23:52:20|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|3
1732060350000|2024-11-19 23:52:30|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732060360000|2024-11-19 23:52:40|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732060370000|2024-11-19 23:52:50|65.49|65.19|65.5|65.2|65.5|65.2|65.49|65.19|2
1732060380000|2024-11-19 23:53:00|65.49|65.19|65.49|65.19|65.5|65.2|65.49|65.19|3
1732060410000|2024-11-19 23:53:30|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732060420000|2024-11-19 23:53:40|65.46|65.16|65.4|65.1|65.46|65.16|65.38|65.08|5
1732060440000|2024-11-19 23:54:00|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732060450000|2024-11-19 23:54:10|65.42|65.12|65.42|65.12|65.45|65.15|65.42|65.12|5
1732060470000|2024-11-19 23:54:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060490000|2024-11-19 23:54:50|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732060500000|2024-11-19 23:55:00|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|5
1732060520000|2024-11-19 23:55:20|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732060550000|2024-11-19 23:55:50|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|7
1732060560000|2024-11-19 23:56:00|65.42|65.12|65.44|65.14|65.45|65.15|65.42|65.12|7
1732060570000|2024-11-19 23:56:10|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732060590000|2024-11-19 23:56:30|65.42|65.12|65.4|65.1|65.42|65.12|65.39|65.09|4
1732060600000|2024-11-19 23:56:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732060610000|2024-11-19 23:56:50|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060630000|2024-11-19 23:57:10|65.47|65.17|65.44|65.14|65.47|65.17|65.44|65.14|4
1732060650000|2024-11-19 23:57:30|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732060660000|2024-11-19 23:57:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732060670000|2024-11-19 23:57:50|65.41|65.11|65.41|65.11|65.47|65.17|65.41|65.11|5
1732060680000|2024-11-19 23:58:00|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060710000|2024-11-19 23:58:30|65.4|65.1|65.42|65.12|65.42|65.12|65.4|65.1|5
1732060770000|2024-11-19 23:59:30|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732060780000|2024-11-19 23:59:40|65.4|65.1|65.39|65.09|65.4|65.1|65.39|65.09|2
1732060790000|2024-11-19 23:59:50|65.38|65.08|65.42|65.12|65.43|65.13|65.38|65.08|7
1732060800000|2024-11-20 00:00:00|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|8
1732060810000|2024-11-20 00:00:10|65.39|65.09|65.4|65.1|65.41|65.11|65.39|65.09|3
1732060820000|2024-11-20 00:00:20|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732060830000|2024-11-20 00:00:30|65.38|65.08|65.35|65.05|65.38|65.08|65.35|65.05|4
1732060840000|2024-11-20 00:00:40|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|7
1732060850000|2024-11-20 00:00:50|65.36|65.06|65.27|64.97|65.37|65.07|65.27|64.97|6
1732060860000|2024-11-20 00:01:00|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|3
1732060870000|2024-11-20 00:01:10|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732060880000|2024-11-20 00:01:20|65.22|64.92|65.16|64.86|65.22|64.92|65.16|64.86|8
1732060890000|2024-11-20 00:01:30|65.14|64.84|65.15|64.85|65.15|64.85|65.13|64.83|4
1732060900000|2024-11-20 00:01:40|65.14|64.84|65.18|64.88|65.19|64.89|65.13|64.83|15
1732060910000|2024-11-20 00:01:50|65.17|64.87|65.17|64.87|65.18|64.88|65.16|64.86|5
1732060920000|2024-11-20 00:02:00|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|9
1732060930000|2024-11-20 00:02:10|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732060940000|2024-11-20 00:02:20|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732060950000|2024-11-20 00:02:30|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732060960000|2024-11-20 00:02:40|65.16|64.86|65.15|64.85|65.16|64.86|65.09|64.79|11
1732060970000|2024-11-20 00:02:50|65.16|64.86|65.15|64.85|65.18|64.88|65.09|64.79|8
1732060980000|2024-11-20 00:03:00|65.16|64.86|65.09|64.79|65.17|64.87|65.09|64.79|6
1732060990000|2024-11-20 00:03:10|65.08|64.78|65.07|64.77|65.09|64.79|65.06|64.76|5
1732061000000|2024-11-20 00:03:20|65.08|64.78|65.1|64.8|65.14|64.84|65.08|64.78|9
1732061010000|2024-11-20 00:03:30|65.11|64.81|65.1|64.8|65.11|64.81|65.07|64.77|7
1732061020000|2024-11-20 00:03:40|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732061030000|2024-11-20 00:03:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732061040000|2024-11-20 00:04:00|65.1|64.8|65.14|64.84|65.15|64.85|65.09|64.79|7
1732061050000|2024-11-20 00:04:10|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732061060000|2024-11-20 00:04:20|65.12|64.82|65.11|64.81|65.13|64.83|65.1|64.8|5
1732061070000|2024-11-20 00:04:30|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732061080000|2024-11-20 00:04:40|65.13|64.83|65.15|64.85|65.16|64.86|65.13|64.83|4
1732061100000|2024-11-20 00:05:00|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|4
1732061110000|2024-11-20 00:05:10|65.16|64.86|65.16|64.86|65.17|64.87|65.15|64.85|7
1732061120000|2024-11-20 00:05:20|65.17|64.87|65.26|64.96|65.26|64.96|65.17|64.87|7
1732061140000|2024-11-20 00:05:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061160000|2024-11-20 00:06:00|65.27|64.97|65.36|65.06|65.36|65.06|65.27|64.97|13
1732061170000|2024-11-20 00:06:10|65.35|65.05|65.28|64.98|65.35|65.05|65.27|64.97|7
1732061180000|2024-11-20 00:06:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732061190000|2024-11-20 00:06:30|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|8
1732061200000|2024-11-20 00:06:40|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061210000|2024-11-20 00:06:50|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732061220000|2024-11-20 00:07:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061230000|2024-11-20 00:07:10|65.28|64.98|65.31|65.01|65.31|65.01|65.28|64.98|3
1732061240000|2024-11-20 00:07:20|65.32|65.02|65.3|65|65.34|65.04|65.29|64.99|8
1732061250000|2024-11-20 00:07:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|2
1732061260000|2024-11-20 00:07:40|65.29|64.99|65.28|64.98|65.29|64.99|65.27|64.97|4
1732061270000|2024-11-20 00:07:50|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061280000|2024-11-20 00:08:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061290000|2024-11-20 00:08:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732061310000|2024-11-20 00:08:30|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061330000|2024-11-20 00:08:50|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732061340000|2024-11-20 00:09:00|65.26|64.96|65.28|64.98|65.29|64.99|65.26|64.96|8
1732061350000|2024-11-20 00:09:10|65.27|64.97|65.19|64.89|65.27|64.97|65.17|64.87|7
1732061370000|2024-11-20 00:09:30|65.2|64.9|65.26|64.96|65.29|64.99|65.2|64.9|3
1732061380000|2024-11-20 00:09:40|65.27|64.97|65.3|65|65.3|65|65.27|64.97|5
1732061390000|2024-11-20 00:09:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732061400000|2024-11-20 00:10:00|65.35|65.05|65.35|65.05|65.35|65.05|65.34|65.04|3
1732061410000|2024-11-20 00:10:10|65.34|65.04|65.33|65.03|65.34|65.04|65.31|65.01|7
1732061420000|2024-11-20 00:10:20|65.3|65|65.3|65|65.3|65|65.27|64.97|7
1732061430000|2024-11-20 00:10:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732061440000|2024-11-20 00:10:40|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732061450000|2024-11-20 00:10:50|65.29|64.99|65.27|64.97|65.29|64.99|65.26|64.96|5
1732061460000|2024-11-20 00:11:00|65.25|64.95|65.26|64.96|65.28|64.98|65.18|64.88|16
1732061470000|2024-11-20 00:11:10|65.27|64.97|65.27|64.97|65.29|64.99|65.26|64.96|10
1732061480000|2024-11-20 00:11:20|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|4
1732061490000|2024-11-20 00:11:30|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|7
1732061510000|2024-11-20 00:11:50|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732061520000|2024-11-20 00:12:00|65.25|64.95|65.27|64.97|65.27|64.97|65.24|64.94|6
1732061530000|2024-11-20 00:12:10|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732061540000|2024-11-20 00:12:20|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732061550000|2024-11-20 00:12:30|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|4
1732061560000|2024-11-20 00:12:40|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732061570000|2024-11-20 00:12:50|65.27|64.97|65.26|64.96|65.27|64.97|65.23|64.93|9
1732061580000|2024-11-20 00:13:00|65.27|64.97|65.15|64.85|65.27|64.97|65.15|64.85|7
1732061590000|2024-11-20 00:13:10|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732061600000|2024-11-20 00:13:20|65.14|64.84|65.13|64.83|65.15|64.85|65.06|64.76|10
1732061620000|2024-11-20 00:13:40|65.12|64.82|65.08|64.78|65.12|64.82|65.08|64.78|2
1732061630000|2024-11-20 00:13:50|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732061640000|2024-11-20 00:14:00|65.05|64.75|65.09|64.79|65.09|64.79|65.05|64.75|8
1732061650000|2024-11-20 00:14:10|65.08|64.78|65.08|64.78|65.09|64.79|65.08|64.78|5
1732061660000|2024-11-20 00:14:20|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|7
1732061670000|2024-11-20 00:14:30|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|4
1732061680000|2024-11-20 00:14:40|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|6
1732061690000|2024-11-20 00:14:50|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732061700000|2024-11-20 00:15:00|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|18
1732061720000|2024-11-20 00:15:20|64.95|64.65|64.94|64.64|64.95|64.65|64.92|64.62|6
1732061730000|2024-11-20 00:15:30|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|6
1732061740000|2024-11-20 00:15:40|64.95|64.65|65|64.7|65.01|64.71|64.95|64.65|5
1732061750000|2024-11-20 00:15:50|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|5
1732061760000|2024-11-20 00:16:00|65|64.7|64.99|64.69|65.01|64.71|64.99|64.69|4
1732061770000|2024-11-20 00:16:10|65|64.7|65.03|64.73|65.03|64.73|65|64.7|11
1732061780000|2024-11-20 00:16:20|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|2
1732061790000|2024-11-20 00:16:30|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732061800000|2024-11-20 00:16:40|65.08|64.78|65.06|64.76|65.08|64.78|65.05|64.75|5
1732061810000|2024-11-20 00:16:50|65.05|64.75|65.05|64.75|65.06|64.76|65.04|64.74|5
1732061820000|2024-11-20 00:17:00|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|4
1732061830000|2024-11-20 00:17:10|65.01|64.71|64.98|64.68|65.02|64.72|64.98|64.68|7
1732061840000|2024-11-20 00:17:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732061850000|2024-11-20 00:17:30|65|64.7|65|64.7|65|64.7|64.99|64.69|3
1732061860000|2024-11-20 00:17:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732061870000|2024-11-20 00:17:50|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732061880000|2024-11-20 00:18:00|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732061890000|2024-11-20 00:18:10|65.01|64.71|65.03|64.73|65.04|64.74|65.01|64.71|10
1732061900000|2024-11-20 00:18:20|65.02|64.72|64.99|64.69|65.02|64.72|64.99|64.69|4
1732061910000|2024-11-20 00:18:30|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732061940000|2024-11-20 00:19:00|65.02|64.72|64.98|64.68|65.02|64.72|64.98|64.68|4
1732061950000|2024-11-20 00:19:10|64.96|64.66|64.95|64.65|64.96|64.66|64.95|64.65|2
1732061960000|2024-11-20 00:19:20|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|3
1732061970000|2024-11-20 00:19:30|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|7
1732061980000|2024-11-20 00:19:40|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732062000000|2024-11-20 00:20:00|65|64.7|65|64.7|65|64.7|65|64.7|1
1732062010000|2024-11-20 00:20:10|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|5
1732062020000|2024-11-20 00:20:20|65.02|64.72|65.04|64.74|65.04|64.74|65.02|64.72|3
1732062030000|2024-11-20 00:20:30|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732062040000|2024-11-20 00:20:40|65.04|64.74|65.05|64.75|65.06|64.76|65.04|64.74|4
1732062050000|2024-11-20 00:20:50|65.06|64.76|65.06|64.76|65.09|64.79|65.06|64.76|8
1732062060000|2024-11-20 00:21:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732062070000|2024-11-20 00:21:10|65.06|64.76|65.04|64.74|65.06|64.76|65.04|64.74|2
1732062080000|2024-11-20 00:21:20|65.03|64.73|65|64.7|65.03|64.73|65|64.7|4
1732062090000|2024-11-20 00:21:30|65.01|64.71|65|64.7|65.01|64.71|65|64.7|2
1732062110000|2024-11-20 00:21:50|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|3
1732062120000|2024-11-20 00:22:00|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|3
1732062130000|2024-11-20 00:22:10|64.96|64.66|65.02|64.72|65.02|64.72|64.96|64.66|8
1732062140000|2024-11-20 00:22:20|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1732062150000|2024-11-20 00:22:30|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732062160000|2024-11-20 00:22:40|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732062180000|2024-11-20 00:23:00|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732062190000|2024-11-20 00:23:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062200000|2024-11-20 00:23:20|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732062210000|2024-11-20 00:23:30|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732062220000|2024-11-20 00:23:40|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732062230000|2024-11-20 00:23:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732062240000|2024-11-20 00:24:00|64.92|64.62|64.9|64.6|64.92|64.62|64.89|64.59|7
1732062250000|2024-11-20 00:24:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732062260000|2024-11-20 00:24:20|64.88|64.58|64.87|64.57|64.88|64.58|64.86|64.56|3
1732062270000|2024-11-20 00:24:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732062280000|2024-11-20 00:24:40|64.87|64.57|64.87|64.57|64.87|64.57|64.87|64.57|1
1732062290000|2024-11-20 00:24:50|64.86|64.56|64.83|64.53|64.86|64.56|64.83|64.53|4
1732062300000|2024-11-20 00:25:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|6
1732062320000|2024-11-20 00:25:20|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732062330000|2024-11-20 00:25:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732062340000|2024-11-20 00:25:40|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732062350000|2024-11-20 00:25:50|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732062360000|2024-11-20 00:26:00|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732062370000|2024-11-20 00:26:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|5
1732062380000|2024-11-20 00:26:20|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1732062390000|2024-11-20 00:26:30|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|5
1732062400000|2024-11-20 00:26:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062420000|2024-11-20 00:27:00|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732062430000|2024-11-20 00:27:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732062440000|2024-11-20 00:27:20|64.76|64.46|64.72|64.42|64.76|64.46|64.72|64.42|7
1732062450000|2024-11-20 00:27:30|64.7|64.4|64.7|64.4|64.71|64.41|64.69|64.39|7
1732062460000|2024-11-20 00:27:40|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1732062490000|2024-11-20 00:28:10|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1732062500000|2024-11-20 00:28:20|64.7|64.4|64.73|64.43|64.73|64.43|64.69|64.39|8
1732062510000|2024-11-20 00:28:30|64.72|64.42|64.69|64.39|64.72|64.42|64.69|64.39|6
1732062520000|2024-11-20 00:28:40|64.7|64.4|64.69|64.39|64.7|64.4|64.69|64.39|2
1732062530000|2024-11-20 00:28:50|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|2
1732062540000|2024-11-20 00:29:00|64.68|64.38|64.63|64.33|64.68|64.38|64.63|64.33|5
1732062550000|2024-11-20 00:29:10|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1732062560000|2024-11-20 00:29:20|64.62|64.32|64.63|64.33|64.65|64.35|64.62|64.32|7
1732062570000|2024-11-20 00:29:30|64.62|64.32|64.62|64.32|64.62|64.32|64.61|64.31|5
1732062590000|2024-11-20 00:29:50|64.61|64.31|64.61|64.31|64.61|64.31|64.6|64.3|5
1732062600000|2024-11-20 00:30:00|64.6|64.3|64.57|64.27|64.6|64.3|64.57|64.27|5
1732062610000|2024-11-20 00:30:10|64.58|64.28|64.59|64.29|64.59|64.29|64.55|64.25|10
1732062620000|2024-11-20 00:30:20|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732062630000|2024-11-20 00:30:30|64.56|64.26|64.53|64.23|64.56|64.26|64.53|64.23|5
1732062640000|2024-11-20 00:30:40|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732062650000|2024-11-20 00:30:50|64.52|64.22|64.56|64.26|64.56|64.26|64.52|64.22|7
1732062660000|2024-11-20 00:31:00|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1732062670000|2024-11-20 00:31:10|64.57|64.27|64.67|64.37|64.67|64.37|64.57|64.27|7
1732062680000|2024-11-20 00:31:20|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|3
1732062690000|2024-11-20 00:31:30|64.69|64.39|64.67|64.37|64.69|64.39|64.66|64.36|7
1732062700000|2024-11-20 00:31:40|64.66|64.36|64.73|64.43|64.73|64.43|64.66|64.36|14
1732062710000|2024-11-20 00:31:50|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|6
1732062720000|2024-11-20 00:32:00|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732062730000|2024-11-20 00:32:10|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|4
1732062740000|2024-11-20 00:32:20|64.72|64.42|64.71|64.41|64.72|64.42|64.7|64.4|8
1732062750000|2024-11-20 00:32:30|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732062760000|2024-11-20 00:32:40|64.7|64.4|64.71|64.41|64.72|64.42|64.68|64.38|9
1732062770000|2024-11-20 00:32:50|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|7
1732062780000|2024-11-20 00:33:00|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1732062790000|2024-11-20 00:33:10|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|8
1732062800000|2024-11-20 00:33:20|64.72|64.42|64.73|64.43|64.74|64.44|64.72|64.42|6
1732062810000|2024-11-20 00:33:30|64.72|64.42|64.7|64.4|64.72|64.42|64.7|64.4|9
1732062820000|2024-11-20 00:33:40|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|6
1732062830000|2024-11-20 00:33:50|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|5
1732062840000|2024-11-20 00:34:00|64.7|64.4|64.7|64.4|64.73|64.43|64.7|64.4|6
1732062850000|2024-11-20 00:34:10|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|4
1732062860000|2024-11-20 00:34:20|64.71|64.41|64.67|64.37|64.71|64.41|64.66|64.36|6
1732062870000|2024-11-20 00:34:30|64.68|64.38|64.68|64.38|64.68|64.38|64.67|64.37|5
1732062880000|2024-11-20 00:34:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732062890000|2024-11-20 00:34:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732062900000|2024-11-20 00:35:00|64.68|64.38|64.62|64.32|64.68|64.38|64.62|64.32|6
1732062910000|2024-11-20 00:35:10|64.63|64.33|64.57|64.27|64.63|64.33|64.57|64.27|10
1732062920000|2024-11-20 00:35:20|64.56|64.26|64.59|64.29|64.61|64.31|64.56|64.26|11
1732062930000|2024-11-20 00:35:30|64.6|64.3|64.66|64.36|64.66|64.36|64.6|64.3|6
1732062940000|2024-11-20 00:35:40|64.65|64.35|64.62|64.32|64.65|64.35|64.62|64.32|4
1732062950000|2024-11-20 00:35:50|64.61|64.31|64.64|64.34|64.65|64.35|64.6|64.3|7
1732062960000|2024-11-20 00:36:00|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732062970000|2024-11-20 00:36:10|64.67|64.37|64.72|64.42|64.73|64.43|64.67|64.37|7
1732062980000|2024-11-20 00:36:20|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|6
1732062990000|2024-11-20 00:36:30|64.75|64.45|64.79|64.49|64.79|64.49|64.75|64.45|5
1732063000000|2024-11-20 00:36:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732063010000|2024-11-20 00:36:50|64.76|64.46|64.7|64.4|64.76|64.46|64.68|64.38|11
1732063020000|2024-11-20 00:37:00|64.69|64.39|64.7|64.4|64.71|64.41|64.69|64.39|6
1732063030000|2024-11-20 00:37:10|64.71|64.41|64.7|64.4|64.73|64.43|64.7|64.4|10
1732063040000|2024-11-20 00:37:20|64.71|64.41|64.72|64.42|64.72|64.42|64.7|64.4|6
1732063050000|2024-11-20 00:37:30|64.73|64.43|64.75|64.45|64.77|64.47|64.73|64.43|7
1732063060000|2024-11-20 00:37:40|64.77|64.47|64.77|64.47|64.78|64.48|64.77|64.47|3
1732063070000|2024-11-20 00:37:50|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732063080000|2024-11-20 00:38:00|64.8|64.5|64.86|64.56|64.87|64.57|64.8|64.5|8
1732063090000|2024-11-20 00:38:10|64.87|64.57|64.86|64.56|64.89|64.59|64.86|64.56|6
1732063100000|2024-11-20 00:38:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|3
1732063110000|2024-11-20 00:38:30|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|4
1732063120000|2024-11-20 00:38:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732063130000|2024-11-20 00:38:50|64.87|64.57|64.87|64.57|64.88|64.58|64.86|64.56|5
1732063140000|2024-11-20 00:39:00|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|6
1732063150000|2024-11-20 00:39:10|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063160000|2024-11-20 00:39:20|64.86|64.56|64.79|64.49|64.86|64.56|64.79|64.49|5
1732063170000|2024-11-20 00:39:30|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|5
1732063180000|2024-11-20 00:39:40|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1732063190000|2024-11-20 00:39:50|64.81|64.51|64.82|64.52|64.82|64.52|64.79|64.49|7
1732063200000|2024-11-20 00:40:00|64.81|64.51|64.82|64.52|64.84|64.54|64.81|64.51|6
1732063210000|2024-11-20 00:40:10|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1732063220000|2024-11-20 00:40:20|64.84|64.54|64.89|64.59|64.89|64.59|64.84|64.54|5
1732063230000|2024-11-20 00:40:30|64.9|64.6|64.93|64.63|64.93|64.63|64.9|64.6|4
1732063240000|2024-11-20 00:40:40|64.92|64.62|64.92|64.62|64.92|64.62|64.89|64.59|6
1732063250000|2024-11-20 00:40:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732063260000|2024-11-20 00:41:00|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|4
1732063280000|2024-11-20 00:41:20|64.91|64.61|64.96|64.66|64.96|64.66|64.9|64.6|9
1732063290000|2024-11-20 00:41:30|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063300000|2024-11-20 00:41:40|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732063310000|2024-11-20 00:41:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732063320000|2024-11-20 00:42:00|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732063500000|2024-11-20 00:45:00|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732063510000|2024-11-20 00:45:10|64.96|64.66|64.95|64.65|64.97|64.67|64.95|64.65|4
1732063520000|2024-11-20 00:45:20|64.96|64.66|64.89|64.59|64.96|64.66|64.88|64.58|11
1732063530000|2024-11-20 00:45:30|64.9|64.6|64.9|64.6|64.91|64.61|64.89|64.59|5
1732063540000|2024-11-20 00:45:40|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732063550000|2024-11-20 00:45:50|64.91|64.61|64.9|64.6|64.94|64.64|64.9|64.6|5
1732063560000|2024-11-20 00:46:00|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|5
1732063570000|2024-11-20 00:46:10|64.95|64.65|64.95|64.65|64.98|64.68|64.95|64.65|5
1732063580000|2024-11-20 00:46:20|64.93|64.63|64.93|64.63|64.95|64.65|64.93|64.63|4
1732063590000|2024-11-20 00:46:30|64.92|64.62|64.92|64.62|64.95|64.65|64.89|64.59|10
1732063600000|2024-11-20 00:46:40|64.93|64.63|64.94|64.64|64.97|64.67|64.93|64.63|4
1732063610000|2024-11-20 00:46:50|64.95|64.65|64.93|64.63|64.97|64.67|64.93|64.63|11
1732063620000|2024-11-20 00:47:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732063630000|2024-11-20 00:47:10|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|5
1732063640000|2024-11-20 00:47:20|64.92|64.62|64.92|64.62|64.93|64.63|64.92|64.62|3
1732063650000|2024-11-20 00:47:30|64.93|64.63|64.88|64.58|64.93|64.63|64.88|64.58|5
1732063660000|2024-11-20 00:47:40|64.89|64.59|64.88|64.58|64.9|64.6|64.87|64.57|11
1732063670000|2024-11-20 00:47:50|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732063680000|2024-11-20 00:48:00|64.87|64.57|64.82|64.52|64.87|64.57|64.82|64.52|6
1732063700000|2024-11-20 00:48:20|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732063710000|2024-11-20 00:48:30|64.82|64.52|64.86|64.56|64.87|64.57|64.82|64.52|11
1732063720000|2024-11-20 00:48:40|64.87|64.57|64.88|64.58|64.89|64.59|64.87|64.57|4
1732063730000|2024-11-20 00:48:50|64.89|64.59|64.9|64.6|64.9|64.6|64.88|64.58|4
1732063740000|2024-11-20 00:49:00|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732063750000|2024-11-20 00:49:10|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063760000|2024-11-20 00:49:20|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732063770000|2024-11-20 00:49:30|64.86|64.56|64.84|64.54|64.86|64.56|64.82|64.52|5
1732063790000|2024-11-20 00:49:50|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|5
1732063800000|2024-11-20 00:50:00|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|4
1732063810000|2024-11-20 00:50:10|64.77|64.47|64.78|64.48|64.82|64.52|64.77|64.47|13
1732063820000|2024-11-20 00:50:20|64.79|64.49|64.81|64.51|64.83|64.53|64.79|64.49|8
1732063830000|2024-11-20 00:50:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063840000|2024-11-20 00:50:40|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|6
1732063860000|2024-11-20 00:51:00|64.86|64.56|64.86|64.56|64.87|64.57|64.85|64.55|9
1732063870000|2024-11-20 00:51:10|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|5
1732063900000|2024-11-20 00:51:40|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732063910000|2024-11-20 00:51:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732063920000|2024-11-20 00:52:00|64.84|64.54|64.82|64.52|64.84|64.54|64.81|64.51|12
1732063930000|2024-11-20 00:52:10|64.81|64.51|64.8|64.5|64.82|64.52|64.77|64.47|13
1732063940000|2024-11-20 00:52:20|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|7
1732063960000|2024-11-20 00:52:40|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732063980000|2024-11-20 00:53:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|13
1732063990000|2024-11-20 00:53:10|64.93|64.63|64.94|64.64|64.96|64.66|64.93|64.63|7
1732064000000|2024-11-20 00:53:20|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|5
1732064010000|2024-11-20 00:53:30|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|3
1732064030000|2024-11-20 00:53:50|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732064040000|2024-11-20 00:54:00|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732064050000|2024-11-20 00:54:10|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|4
1732064060000|2024-11-20 00:54:20|64.91|64.61|64.91|64.61|64.93|64.63|64.91|64.61|6
1732064070000|2024-11-20 00:54:30|64.9|64.6|64.87|64.57|64.92|64.62|64.87|64.57|7
1732064100000|2024-11-20 00:55:00|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|3
1732064110000|2024-11-20 00:55:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732064120000|2024-11-20 00:55:20|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|6
1732064130000|2024-11-20 00:55:30|64.97|64.67|64.93|64.63|64.98|64.68|64.93|64.63|8
1732064140000|2024-11-20 00:55:40|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064150000|2024-11-20 00:55:50|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|4
1732064160000|2024-11-20 00:56:00|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064170000|2024-11-20 00:56:10|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732064180000|2024-11-20 00:56:20|64.95|64.65|64.94|64.64|64.95|64.65|64.94|64.64|2
1732064210000|2024-11-20 00:56:50|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732064220000|2024-11-20 00:57:00|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732064230000|2024-11-20 00:57:10|64.91|64.61|64.84|64.54|64.91|64.61|64.83|64.53|10
1732064240000|2024-11-20 00:57:20|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|4
1732064250000|2024-11-20 00:57:30|64.87|64.57|64.87|64.57|64.89|64.59|64.87|64.57|4
1732064260000|2024-11-20 00:57:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|4
1732064270000|2024-11-20 00:57:50|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|10
1732064280000|2024-11-20 00:58:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|9
1732064290000|2024-11-20 00:58:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1732064300000|2024-11-20 00:58:20|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1732064340000|2024-11-20 00:59:00|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732064350000|2024-11-20 00:59:10|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064360000|2024-11-20 00:59:20|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1732064380000|2024-11-20 00:59:40|64.78|64.48|64.75|64.45|64.78|64.48|64.75|64.45|4
1732064390000|2024-11-20 00:59:50|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|4
1732064400000|2024-11-20 01:00:00|64.64|64.34|64.57|64.27|64.64|64.34|64.57|64.27|6
1732064410000|2024-11-20 01:00:10|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|5
1732064420000|2024-11-20 01:00:20|64.59|64.29|64.59|64.29|64.6|64.3|64.59|64.29|3
1732064430000|2024-11-20 01:00:30|64.6|64.3|64.63|64.33|64.63|64.33|64.59|64.29|5
1732064440000|2024-11-20 01:00:40|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|8
1732064450000|2024-11-20 01:00:50|64.62|64.32|64.63|64.33|64.63|64.33|64.62|64.32|2
1732064460000|2024-11-20 01:01:00|64.64|64.34|64.64|64.34|64.66|64.36|64.64|64.34|5
1732064470000|2024-11-20 01:01:10|64.63|64.33|64.62|64.32|64.64|64.34|64.62|64.32|4
1732064490000|2024-11-20 01:01:30|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064500000|2024-11-20 01:01:40|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064510000|2024-11-20 01:01:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732064520000|2024-11-20 01:02:00|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|3
1732064530000|2024-11-20 01:02:10|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|8
1732064540000|2024-11-20 01:02:20|64.61|64.31|64.64|64.34|64.64|64.34|64.6|64.3|5
1732064550000|2024-11-20 01:02:30|64.63|64.33|64.64|64.34|64.64|64.34|64.63|64.33|2
1732064560000|2024-11-20 01:02:40|64.63|64.33|64.63|64.33|64.63|64.33|64.62|64.32|3
1732064570000|2024-11-20 01:02:50|64.62|64.32|64.6|64.3|64.62|64.32|64.6|64.3|3
1732064580000|2024-11-20 01:03:00|64.61|64.31|64.65|64.35|64.65|64.35|64.61|64.31|5
1732064590000|2024-11-20 01:03:10|64.64|64.34|64.67|64.37|64.69|64.39|64.64|64.34|5
1732064610000|2024-11-20 01:03:30|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|2
1732064620000|2024-11-20 01:03:40|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732064630000|2024-11-20 01:03:50|64.67|64.37|64.69|64.39|64.69|64.39|64.67|64.37|5
1732064640000|2024-11-20 01:04:00|64.7|64.4|64.74|64.44|64.74|64.44|64.7|64.4|10
1732064650000|2024-11-20 01:04:10|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732064660000|2024-11-20 01:04:20|64.74|64.44|64.71|64.41|64.74|64.44|64.71|64.41|6
1732064670000|2024-11-20 01:04:30|64.72|64.42|64.74|64.44|64.74|64.44|64.72|64.42|2
1732064680000|2024-11-20 01:04:40|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732064690000|2024-11-20 01:04:50|64.77|64.47|64.85|64.55|64.85|64.55|64.77|64.47|7
1732064700000|2024-11-20 01:05:00|64.84|64.54|64.83|64.53|64.87|64.57|64.83|64.53|7
1732064710000|2024-11-20 01:05:10|64.84|64.54|64.78|64.48|64.84|64.54|64.78|64.48|6
1732064720000|2024-11-20 01:05:20|64.79|64.49|64.8|64.5|64.8|64.5|64.78|64.48|4
1732064730000|2024-11-20 01:05:30|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|5
1732064740000|2024-11-20 01:05:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732064750000|2024-11-20 01:05:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064760000|2024-11-20 01:06:00|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732064770000|2024-11-20 01:06:10|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064780000|2024-11-20 01:06:20|64.81|64.51|64.85|64.55|64.85|64.55|64.81|64.51|4
1732064790000|2024-11-20 01:06:30|64.86|64.56|64.86|64.56|64.86|64.56|64.86|64.56|1
1732064800000|2024-11-20 01:06:40|64.85|64.55|64.85|64.55|64.86|64.56|64.84|64.54|5
1732064810000|2024-11-20 01:06:50|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732064820000|2024-11-20 01:07:00|64.84|64.54|64.79|64.49|64.84|64.54|64.79|64.49|5
1732064830000|2024-11-20 01:07:10|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|4
1732064840000|2024-11-20 01:07:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732064850000|2024-11-20 01:07:30|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732064860000|2024-11-20 01:07:40|64.74|64.44|64.73|64.43|64.74|64.44|64.71|64.41|6
1732064870000|2024-11-20 01:07:50|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732064880000|2024-11-20 01:08:00|64.77|64.47|64.76|64.46|64.77|64.47|64.76|64.46|2
1732064890000|2024-11-20 01:08:10|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732064900000|2024-11-20 01:08:20|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064910000|2024-11-20 01:08:30|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732064920000|2024-11-20 01:08:40|64.78|64.48|64.78|64.48|64.78|64.48|64.78|64.48|1
1732064930000|2024-11-20 01:08:50|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|5
1732064940000|2024-11-20 01:09:00|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732064950000|2024-11-20 01:09:10|64.83|64.53|64.88|64.58|64.88|64.58|64.83|64.53|5
1732064960000|2024-11-20 01:09:20|64.89|64.59|64.88|64.58|64.89|64.59|64.88|64.58|2
1732064970000|2024-11-20 01:09:30|64.87|64.57|64.84|64.54|64.87|64.57|64.83|64.53|5
1732064980000|2024-11-20 01:09:40|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|2
1732064990000|2024-11-20 01:09:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732065000000|2024-11-20 01:10:00|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1732065010000|2024-11-20 01:10:10|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1732065020000|2024-11-20 01:10:20|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732065030000|2024-11-20 01:10:30|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732065040000|2024-11-20 01:10:40|64.8|64.5|64.83|64.53|64.84|64.54|64.8|64.5|5
1732065050000|2024-11-20 01:10:50|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732065060000|2024-11-20 01:11:00|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|3
1732065070000|2024-11-20 01:11:10|64.83|64.53|64.72|64.42|64.83|64.53|64.72|64.42|12
1732065080000|2024-11-20 01:11:20|64.73|64.43|64.75|64.45|64.75|64.45|64.73|64.43|2
1732065090000|2024-11-20 01:11:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732065100000|2024-11-20 01:11:40|64.75|64.45|64.75|64.45|64.76|64.46|64.75|64.45|5
1732065110000|2024-11-20 01:11:50|64.74|64.44|64.72|64.42|64.74|64.44|64.72|64.42|3
1732065120000|2024-11-20 01:12:00|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|3
1732065130000|2024-11-20 01:12:10|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|2
1732065140000|2024-11-20 01:12:20|64.72|64.42|64.73|64.43|64.73|64.43|64.72|64.42|4
1732065160000|2024-11-20 01:12:40|64.75|64.45|64.74|64.44|64.76|64.46|64.74|64.44|4
1732065170000|2024-11-20 01:12:50|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065180000|2024-11-20 01:13:00|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|4
1732065190000|2024-11-20 01:13:10|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065200000|2024-11-20 01:13:20|64.73|64.43|64.72|64.42|64.73|64.43|64.71|64.41|4
1732065210000|2024-11-20 01:13:30|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1732065220000|2024-11-20 01:13:40|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732065240000|2024-11-20 01:14:00|64.71|64.41|64.73|64.43|64.73|64.43|64.71|64.41|2
1732065250000|2024-11-20 01:14:10|64.72|64.42|64.73|64.43|64.73|64.43|64.71|64.41|4
1732065260000|2024-11-20 01:14:20|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732065300000|2024-11-20 01:15:00|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065310000|2024-11-20 01:15:10|64.85|64.55|64.84|64.54|64.86|64.56|64.84|64.54|4
1732065320000|2024-11-20 01:15:20|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1732065330000|2024-11-20 01:15:30|64.78|64.48|64.82|64.52|64.83|64.53|64.78|64.48|7
1732065340000|2024-11-20 01:15:40|64.85|64.55|64.76|64.46|64.85|64.55|64.76|64.46|8
1732065350000|2024-11-20 01:15:50|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732065360000|2024-11-20 01:16:00|64.73|64.43|64.75|64.45|64.76|64.46|64.7|64.4|11
1732065370000|2024-11-20 01:16:10|64.74|64.44|64.69|64.39|64.75|64.45|64.69|64.39|8
1732065380000|2024-11-20 01:16:20|64.73|64.43|64.72|64.42|64.73|64.43|64.68|64.38|9
1732065390000|2024-11-20 01:16:30|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|8
1732065400000|2024-11-20 01:16:40|64.76|64.46|64.83|64.53|64.84|64.54|64.74|64.44|12
1732065410000|2024-11-20 01:16:50|64.82|64.52|64.78|64.48|64.82|64.52|64.78|64.48|5
1732065420000|2024-11-20 01:17:00|64.79|64.49|64.82|64.52|64.85|64.55|64.79|64.49|10
1732065430000|2024-11-20 01:17:10|64.83|64.53|64.83|64.53|64.84|64.54|64.82|64.52|6
1732065440000|2024-11-20 01:17:20|64.81|64.51|64.78|64.48|64.84|64.54|64.78|64.48|14
1732065450000|2024-11-20 01:17:30|64.79|64.49|64.78|64.48|64.82|64.52|64.78|64.48|6
1732065460000|2024-11-20 01:17:40|64.79|64.49|64.82|64.52|64.84|64.54|64.78|64.48|7
1732065470000|2024-11-20 01:17:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1732065480000|2024-11-20 01:18:00|64.83|64.53|64.78|64.48|64.84|64.54|64.78|64.48|7
1732065490000|2024-11-20 01:18:10|64.8|64.5|64.76|64.46|64.8|64.5|64.75|64.45|13
1732065500000|2024-11-20 01:18:20|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|5
1732065510000|2024-11-20 01:18:30|64.75|64.45|64.74|64.44|64.75|64.45|64.73|64.43|4
1732065520000|2024-11-20 01:18:40|64.73|64.43|64.73|64.43|64.73|64.43|64.73|64.43|1
1732065530000|2024-11-20 01:18:50|64.74|64.44|64.68|64.38|64.74|64.44|64.68|64.38|6
1732065540000|2024-11-20 01:19:00|64.69|64.39|64.67|64.37|64.7|64.4|64.66|64.36|9
1732065550000|2024-11-20 01:19:10|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|7
1732065560000|2024-11-20 01:19:20|64.61|64.31|64.58|64.28|64.61|64.31|64.58|64.28|5
1732065570000|2024-11-20 01:19:30|64.64|64.34|64.65|64.35|64.65|64.35|64.64|64.34|6
1732065580000|2024-11-20 01:19:40|64.64|64.34|64.64|64.34|64.65|64.35|64.63|64.33|8
1732065600000|2024-11-20 01:20:00|64.62|64.32|64.57|64.27|64.62|64.32|64.57|64.27|5
1732065610000|2024-11-20 01:20:10|64.58|64.28|64.63|64.33|64.64|64.34|64.57|64.27|11
1732065620000|2024-11-20 01:20:20|64.6|64.3|64.63|64.33|64.64|64.34|64.58|64.28|7
1732065630000|2024-11-20 01:20:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065640000|2024-11-20 01:20:40|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1732065660000|2024-11-20 01:21:00|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732065670000|2024-11-20 01:21:10|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732065690000|2024-11-20 01:21:30|64.62|64.32|64.63|64.33|64.63|64.33|64.6|64.3|5
1732065700000|2024-11-20 01:21:40|64.62|64.32|64.59|64.29|64.62|64.32|64.59|64.29|3
1732065710000|2024-11-20 01:21:50|64.58|64.28|64.6|64.3|64.62|64.32|64.58|64.28|7
1732065720000|2024-11-20 01:22:00|64.58|64.28|64.57|64.27|64.59|64.29|64.57|64.27|4
1732065730000|2024-11-20 01:22:10|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1732065740000|2024-11-20 01:22:20|64.54|64.24|64.42|64.12|64.54|64.24|64.42|64.12|8
1732065750000|2024-11-20 01:22:30|64.41|64.11|64.38|64.08|64.41|64.11|64.37|64.07|6
1732065760000|2024-11-20 01:22:40|64.37|64.07|64.33|64.03|64.37|64.07|64.33|64.03|7
1732065770000|2024-11-20 01:22:50|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|3
1732065780000|2024-11-20 01:23:00|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732065790000|2024-11-20 01:23:10|64.33|64.03|64.31|64.01|64.34|64.04|64.31|64.01|7
1732065800000|2024-11-20 01:23:20|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|9
1732065810000|2024-11-20 01:23:30|64.33|64.03|64.31|64.01|64.35|64.05|64.31|64.01|8
1732065820000|2024-11-20 01:23:40|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|5
1732065830000|2024-11-20 01:23:50|64.32|64.02|64.31|64.01|64.34|64.04|64.31|64.01|9
1732065850000|2024-11-20 01:24:10|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732065860000|2024-11-20 01:24:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732065870000|2024-11-20 01:24:30|64.24|63.94|64.26|63.96|64.26|63.96|64.22|63.92|5
1732065880000|2024-11-20 01:24:40|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|3
1732065890000|2024-11-20 01:24:50|64.25|63.95|64.22|63.92|64.25|63.95|64.22|63.92|3
1732065900000|2024-11-20 01:25:00|64.25|63.95|64.26|63.96|64.27|63.97|64.24|63.94|9
1732065910000|2024-11-20 01:25:10|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732065920000|2024-11-20 01:25:20|64.29|63.99|64.24|63.94|64.29|63.99|64.24|63.94|7
1732065930000|2024-11-20 01:25:30|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732065960000|2024-11-20 01:26:00|64.23|63.93|64.25|63.95|64.26|63.96|64.23|63.93|11
1732065970000|2024-11-20 01:26:10|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|3
1732065980000|2024-11-20 01:26:20|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|5
1732065990000|2024-11-20 01:26:30|64.3|64|64.28|63.98|64.35|64.05|64.28|63.98|7
1732066000000|2024-11-20 01:26:40|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732066010000|2024-11-20 01:26:50|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732066020000|2024-11-20 01:27:00|64.3|64|64.35|64.05|64.37|64.07|64.3|64|7
1732066030000|2024-11-20 01:27:10|64.34|64.04|64.35|64.05|64.35|64.05|64.32|64.02|6
1732066040000|2024-11-20 01:27:20|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|7
1732066050000|2024-11-20 01:27:30|64.32|64.02|64.28|63.98|64.33|64.03|64.28|63.98|6
1732066060000|2024-11-20 01:27:40|64.29|63.99|64.3|64|64.34|64.04|64.29|63.99|11
1732066070000|2024-11-20 01:27:50|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732066080000|2024-11-20 01:28:00|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|5
1732066090000|2024-11-20 01:28:10|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|4
1732066100000|2024-11-20 01:28:20|64.26|63.96|64.25|63.95|64.27|63.97|64.22|63.92|12
1732066110000|2024-11-20 01:28:30|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|4
1732066120000|2024-11-20 01:28:40|64.26|63.96|64.23|63.93|64.26|63.96|64.22|63.92|9
1732066130000|2024-11-20 01:28:50|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|3
1732066170000|2024-11-20 01:29:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|6
1732066180000|2024-11-20 01:29:40|64.23|63.93|64.22|63.92|64.25|63.95|64.22|63.92|5
1732066200000|2024-11-20 01:30:00|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|5
1732066210000|2024-11-20 01:30:10|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732066220000|2024-11-20 01:30:20|64.15|63.85|64.07|63.77|64.15|63.85|64.07|63.77|9
1732066230000|2024-11-20 01:30:30|64.08|63.78|64.14|63.84|64.16|63.86|64.08|63.78|10
1732066240000|2024-11-20 01:30:40|64.1|63.8|64.09|63.79|64.11|63.81|64.08|63.78|6
1732066250000|2024-11-20 01:30:50|64.12|63.82|64.1|63.8|64.16|63.86|64.09|63.79|15
1732066260000|2024-11-20 01:31:00|64.09|63.79|64.11|63.81|64.16|63.86|64.09|63.79|15
1732066270000|2024-11-20 01:31:10|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|7
1732066280000|2024-11-20 01:31:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|4
1732066290000|2024-11-20 01:31:30|64.06|63.76|64.06|63.76|64.09|63.79|64.06|63.76|8
1732066310000|2024-11-20 01:31:50|64.07|63.77|64.14|63.84|64.16|63.86|64.07|63.77|9
1732066320000|2024-11-20 01:32:00|64.15|63.85|64.19|63.89|64.22|63.92|64.15|63.85|14
1732066330000|2024-11-20 01:32:10|64.2|63.9|64.19|63.89|64.2|63.9|64.18|63.88|12
1732066340000|2024-11-20 01:32:20|64.2|63.9|64.23|63.93|64.25|63.95|64.18|63.88|15
1732066350000|2024-11-20 01:32:30|64.24|63.94|64.25|63.95|64.29|63.99|64.24|63.94|16
1732066360000|2024-11-20 01:32:40|64.26|63.96|64.29|63.99|64.29|63.99|64.24|63.94|10
1732066370000|2024-11-20 01:32:50|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732066380000|2024-11-20 01:33:00|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|5
1732066390000|2024-11-20 01:33:10|64.34|64.04|64.37|64.07|64.38|64.08|64.34|64.04|8
1732066400000|2024-11-20 01:33:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|8
1732066410000|2024-11-20 01:33:30|64.35|64.05|64.4|64.1|64.42|64.12|64.35|64.05|8
1732066420000|2024-11-20 01:33:40|64.44|64.14|64.38|64.08|64.44|64.14|64.38|64.08|4
1732066430000|2024-11-20 01:33:50|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732066460000|2024-11-20 01:34:20|64.38|64.08|64.38|64.08|64.38|64.08|64.36|64.06|3
1732066480000|2024-11-20 01:34:40|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|2
1732066490000|2024-11-20 01:34:50|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732066500000|2024-11-20 01:35:00|64.35|64.05|64.32|64.02|64.35|64.05|64.32|64.02|4
1732066510000|2024-11-20 01:35:10|64.31|64.01|64.27|63.97|64.33|64.03|64.27|63.97|6
1732066520000|2024-11-20 01:35:20|64.28|63.98|64.26|63.96|64.33|64.03|64.26|63.96|12
1732066530000|2024-11-20 01:35:30|64.28|63.98|64.33|64.03|64.33|64.03|64.27|63.97|7
1732066540000|2024-11-20 01:35:40|64.34|64.04|64.34|64.04|64.37|64.07|64.34|64.04|12
1732066550000|2024-11-20 01:35:50|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|5
1732066560000|2024-11-20 01:36:00|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|8
1732066570000|2024-11-20 01:36:10|64.39|64.09|64.42|64.12|64.44|64.14|64.39|64.09|9
1732066580000|2024-11-20 01:36:20|64.44|64.14|64.44|64.14|64.44|64.14|64.41|64.11|10
1732066590000|2024-11-20 01:36:30|64.45|64.15|64.47|64.17|64.48|64.18|64.45|64.15|6
1732066600000|2024-11-20 01:36:40|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|2
1732066610000|2024-11-20 01:36:50|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|8
1732066620000|2024-11-20 01:37:00|64.45|64.15|64.43|64.13|64.46|64.16|64.43|64.13|6
1732066630000|2024-11-20 01:37:10|64.44|64.14|64.38|64.08|64.45|64.15|64.35|64.05|11
1732066640000|2024-11-20 01:37:20|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|7
1732066650000|2024-11-20 01:37:30|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|7
1732066660000|2024-11-20 01:37:40|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|5
1732066670000|2024-11-20 01:37:50|64.43|64.13|64.43|64.13|64.45|64.15|64.43|64.13|3
1732066680000|2024-11-20 01:38:00|64.42|64.12|64.42|64.12|64.44|64.14|64.42|64.12|4
1732066690000|2024-11-20 01:38:10|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|5
1732066700000|2024-11-20 01:38:20|64.49|64.19|64.54|64.24|64.54|64.24|64.49|64.19|4
1732066710000|2024-11-20 01:38:30|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|10
1732066720000|2024-11-20 01:38:40|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732066730000|2024-11-20 01:38:50|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|4
1732066740000|2024-11-20 01:39:00|64.51|64.21|64.53|64.23|64.54|64.24|64.51|64.21|5
1732066750000|2024-11-20 01:39:10|64.55|64.25|64.54|64.24|64.55|64.25|64.53|64.23|6
1732066760000|2024-11-20 01:39:20|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732066770000|2024-11-20 01:39:30|64.56|64.26|64.57|64.27|64.58|64.28|64.55|64.25|9
1732066780000|2024-11-20 01:39:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732066790000|2024-11-20 01:39:50|64.57|64.27|64.59|64.29|64.61|64.31|64.57|64.27|10
1732066800000|2024-11-20 01:40:00|64.57|64.27|64.55|64.25|64.58|64.28|64.55|64.25|5
1732066810000|2024-11-20 01:40:10|64.54|64.24|64.54|64.24|64.57|64.27|64.53|64.23|8
1732066820000|2024-11-20 01:40:20|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|4
1732066830000|2024-11-20 01:40:30|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|2
1732066840000|2024-11-20 01:40:40|64.51|64.21|64.54|64.24|64.56|64.26|64.51|64.21|11
1732066850000|2024-11-20 01:40:50|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|6
1732066860000|2024-11-20 01:41:00|64.55|64.25|64.55|64.25|64.56|64.26|64.53|64.23|9
1732066870000|2024-11-20 01:41:10|64.56|64.26|64.53|64.23|64.56|64.26|64.51|64.21|12
1732066880000|2024-11-20 01:41:20|64.55|64.25|64.5|64.2|64.55|64.25|64.48|64.18|12
1732066890000|2024-11-20 01:41:30|64.52|64.22|64.49|64.19|64.52|64.22|64.48|64.18|13
1732066900000|2024-11-20 01:41:40|64.5|64.2|64.5|64.2|64.52|64.22|64.48|64.18|8
1732066910000|2024-11-20 01:41:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|4
1732066930000|2024-11-20 01:42:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732066950000|2024-11-20 01:42:30|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|5
1732066960000|2024-11-20 01:42:40|64.49|64.19|64.52|64.22|64.52|64.22|64.49|64.19|4
1732066970000|2024-11-20 01:42:50|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|6
1732066980000|2024-11-20 01:43:00|64.52|64.22|64.52|64.22|64.52|64.22|64.51|64.21|3
1732066990000|2024-11-20 01:43:10|64.53|64.23|64.52|64.22|64.57|64.27|64.52|64.22|7
1732067000000|2024-11-20 01:43:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732067010000|2024-11-20 01:43:30|64.47|64.17|64.46|64.16|64.48|64.18|64.45|64.15|6
1732067020000|2024-11-20 01:43:40|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|3
1732067030000|2024-11-20 01:43:50|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|7
1732067040000|2024-11-20 01:44:00|64.4|64.1|64.36|64.06|64.43|64.13|64.36|64.06|11
1732067050000|2024-11-20 01:44:10|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|6
1732067060000|2024-11-20 01:44:20|64.3|64|64.31|64.01|64.32|64.02|64.29|63.99|6
1732067070000|2024-11-20 01:44:30|64.32|64.02|64.24|63.94|64.32|64.02|64.23|63.93|11
1732067080000|2024-11-20 01:44:40|64.22|63.92|64.25|63.95|64.25|63.95|64.2|63.9|4
1732067090000|2024-11-20 01:44:50|64.24|63.94|64.24|63.94|64.26|63.96|64.23|63.93|7
1732067100000|2024-11-20 01:45:00|64.14|63.84|64.22|63.92|64.22|63.92|64.14|63.84|6
1732067110000|2024-11-20 01:45:10|64.23|63.93|64.22|63.92|64.26|63.96|64.22|63.92|7
1732067120000|2024-11-20 01:45:20|64.23|63.93|64.28|63.98|64.28|63.98|64.22|63.92|7
1732067130000|2024-11-20 01:45:30|64.27|63.97|64.25|63.95|64.28|63.98|64.25|63.95|5
1732067140000|2024-11-20 01:45:40|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732067150000|2024-11-20 01:45:50|64.28|63.98|64.29|63.99|64.29|63.99|64.27|63.97|4
1732067160000|2024-11-20 01:46:00|64.3|64|64.26|63.96|64.31|64.01|64.26|63.96|5
1732067170000|2024-11-20 01:46:10|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|5
1732067180000|2024-11-20 01:46:20|64.25|63.95|64.31|64.01|64.31|64.01|64.24|63.94|10
1732067190000|2024-11-20 01:46:30|64.3|64|64.29|63.99|64.31|64.01|64.29|63.99|6
1732067200000|2024-11-20 01:46:40|64.28|63.98|64.27|63.97|64.28|63.98|64.27|63.97|2
1732067210000|2024-11-20 01:46:50|64.25|63.95|64.21|63.91|64.25|63.95|64.2|63.9|8
1732067220000|2024-11-20 01:47:00|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067230000|2024-11-20 01:47:10|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|5
1732067240000|2024-11-20 01:47:20|64.23|63.93|64.2|63.9|64.23|63.93|64.18|63.88|7
1732067250000|2024-11-20 01:47:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732067260000|2024-11-20 01:47:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732067270000|2024-11-20 01:47:50|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732067280000|2024-11-20 01:48:00|64.22|63.92|64.19|63.89|64.22|63.92|64.18|63.88|5
1732067290000|2024-11-20 01:48:10|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|9
1732067300000|2024-11-20 01:48:20|64.1|63.8|64.06|63.76|64.13|63.83|64.06|63.76|8
1732067310000|2024-11-20 01:48:30|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|5
1732067320000|2024-11-20 01:48:40|64.03|63.73|64.01|63.71|64.03|63.73|64.01|63.71|3
1732067330000|2024-11-20 01:48:50|64.02|63.72|64.06|63.76|64.07|63.77|64.01|63.71|8
1732067340000|2024-11-20 01:49:00|64.05|63.75|64.14|63.84|64.16|63.86|64.05|63.75|10
1732067350000|2024-11-20 01:49:10|64.13|63.83|64.1|63.8|64.13|63.83|64.09|63.79|16
1732067360000|2024-11-20 01:49:20|64.09|63.79|64.13|63.83|64.13|63.83|64.08|63.78|9
1732067370000|2024-11-20 01:49:30|64.14|63.84|64.19|63.89|64.21|63.91|64.14|63.84|11
1732067380000|2024-11-20 01:49:40|64.18|63.88|64.15|63.85|64.18|63.88|64.13|63.83|7
1732067390000|2024-11-20 01:49:50|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|10
1732067400000|2024-11-20 01:50:00|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732067410000|2024-11-20 01:50:10|64.15|63.85|64.18|63.88|64.22|63.92|64.15|63.85|12
1732067420000|2024-11-20 01:50:20|64.19|63.89|64.21|63.91|64.22|63.92|64.18|63.88|10
1732067430000|2024-11-20 01:50:30|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|2
1732067450000|2024-11-20 01:50:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732067460000|2024-11-20 01:51:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|4
1732067470000|2024-11-20 01:51:10|64.2|63.9|64.2|63.9|64.21|63.91|64.16|63.86|9
1732067480000|2024-11-20 01:51:20|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|3
1732067490000|2024-11-20 01:51:30|64.2|63.9|64.24|63.94|64.24|63.94|64.2|63.9|5
1732067500000|2024-11-20 01:51:40|64.25|63.95|64.27|63.97|64.27|63.97|64.24|63.94|7
1732067510000|2024-11-20 01:51:50|64.28|63.98|64.25|63.95|64.3|64|64.24|63.94|9
1732067520000|2024-11-20 01:52:00|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|12
1732067530000|2024-11-20 01:52:10|64.3|64|64.35|64.05|64.35|64.05|64.3|64|7
1732067540000|2024-11-20 01:52:20|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|4
1732067550000|2024-11-20 01:52:30|64.32|64.02|64.28|63.98|64.33|64.03|64.27|63.97|12
1732067560000|2024-11-20 01:52:40|64.29|63.99|64.28|63.98|64.3|64|64.28|63.98|6
1732067570000|2024-11-20 01:52:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|5
1732067580000|2024-11-20 01:53:00|64.24|63.94|64.22|63.92|64.25|63.95|64.22|63.92|9
1732067590000|2024-11-20 01:53:10|64.23|63.93|64.21|63.91|64.23|63.93|64.2|63.9|7
1732067600000|2024-11-20 01:53:20|64.22|63.92|64.22|63.92|64.23|63.93|64.21|63.91|7
1732067610000|2024-11-20 01:53:30|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|5
1732067620000|2024-11-20 01:53:40|64.22|63.92|64.23|63.93|64.23|63.93|64.22|63.92|6
1732067630000|2024-11-20 01:53:50|64.22|63.92|64.19|63.89|64.23|63.93|64.19|63.89|8
1732067640000|2024-11-20 01:54:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067650000|2024-11-20 01:54:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732067660000|2024-11-20 01:54:20|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|8
1732067670000|2024-11-20 01:54:30|64.16|63.86|64.13|63.83|64.16|63.86|64.13|63.83|6
1732067680000|2024-11-20 01:54:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067690000|2024-11-20 01:54:50|64.11|63.81|64.1|63.8|64.12|63.82|64.1|63.8|4
1732067700000|2024-11-20 01:55:00|64.11|63.81|64.2|63.9|64.2|63.9|64.11|63.81|7
1732067710000|2024-11-20 01:55:10|64.19|63.89|64.17|63.87|64.19|63.89|64.17|63.87|15
1732067720000|2024-11-20 01:55:20|64.16|63.86|64.18|63.88|64.18|63.88|64.12|63.82|11
1732067730000|2024-11-20 01:55:30|64.17|63.87|64.18|63.88|64.18|63.88|64.13|63.83|11
1732067740000|2024-11-20 01:55:40|64.17|63.87|64.16|63.86|64.18|63.88|64.16|63.86|6
1732067750000|2024-11-20 01:55:50|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732067760000|2024-11-20 01:56:00|64.14|63.84|64.14|63.84|64.15|63.85|64.12|63.82|9
1732067770000|2024-11-20 01:56:10|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|3
1732067780000|2024-11-20 01:56:20|64.16|63.86|64.19|63.89|64.19|63.89|64.15|63.85|5
1732067790000|2024-11-20 01:56:30|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732067800000|2024-11-20 01:56:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|2
1732067810000|2024-11-20 01:56:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732067820000|2024-11-20 01:57:00|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|4
1732067830000|2024-11-20 01:57:10|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|7
1732067840000|2024-11-20 01:57:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732067850000|2024-11-20 01:57:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732067870000|2024-11-20 01:57:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732067880000|2024-11-20 01:58:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|6
1732067900000|2024-11-20 01:58:20|64.14|63.84|64.12|63.82|64.16|63.86|64.12|63.82|6
1732067910000|2024-11-20 01:58:30|64.11|63.81|64.13|63.83|64.13|63.83|64.1|63.8|5
1732067920000|2024-11-20 01:58:40|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|5
1732067930000|2024-11-20 01:58:50|64.11|63.81|64.12|63.82|64.12|63.82|64.11|63.81|2
1732067940000|2024-11-20 01:59:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732067950000|2024-11-20 01:59:10|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732067970000|2024-11-20 01:59:30|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|5
1732067980000|2024-11-20 01:59:40|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732067990000|2024-11-20 01:59:50|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|3
1732068000000|2024-11-20 02:00:00|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|5
1732068010000|2024-11-20 02:00:10|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732068020000|2024-11-20 02:00:20|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732068030000|2024-11-20 02:00:30|64.14|63.84|64.14|63.84|64.14|63.84|64.13|63.83|3
1732068040000|2024-11-20 02:00:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|5
1732068050000|2024-11-20 02:00:50|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732068060000|2024-11-20 02:01:00|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|13
1732068070000|2024-11-20 02:01:10|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732068090000|2024-11-20 02:01:30|64.12|63.82|64.12|63.82|64.13|63.83|64.12|63.82|5
1732068100000|2024-11-20 02:01:40|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732068110000|2024-11-20 02:01:50|64.1|63.8|64.11|63.81|64.11|63.81|64.1|63.8|2
1732068120000|2024-11-20 02:02:00|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732068130000|2024-11-20 02:02:10|64.11|63.81|64.19|63.89|64.19|63.89|64.11|63.81|5
1732068140000|2024-11-20 02:02:20|64.2|63.9|64.21|63.91|64.25|63.95|64.2|63.9|8
1732068150000|2024-11-20 02:02:30|64.22|63.92|64.19|63.89|64.22|63.92|64.19|63.89|11
1732068160000|2024-11-20 02:02:40|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|4
1732068170000|2024-11-20 02:02:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|3
1732068180000|2024-11-20 02:03:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732068190000|2024-11-20 02:03:10|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|5
1732068200000|2024-11-20 02:03:20|64.3|64|64.23|63.93|64.3|64|64.23|63.93|8
1732068210000|2024-11-20 02:03:30|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|6
1732068220000|2024-11-20 02:03:40|64.22|63.92|64.22|63.92|64.22|63.92|64.2|63.9|3
1732068230000|2024-11-20 02:03:50|64.23|63.93|64.18|63.88|64.24|63.94|64.18|63.88|7
1732068240000|2024-11-20 02:04:00|64.17|63.87|64.24|63.94|64.25|63.95|64.17|63.87|10
1732068250000|2024-11-20 02:04:10|64.23|63.93|64.2|63.9|64.23|63.93|64.19|63.89|9
1732068260000|2024-11-20 02:04:20|64.21|63.91|64.22|63.92|64.23|63.93|64.21|63.91|6
1732068270000|2024-11-20 02:04:30|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|6
1732068280000|2024-11-20 02:04:40|64.26|63.96|64.29|63.99|64.29|63.99|64.26|63.96|4
1732068290000|2024-11-20 02:04:50|64.3|64|64.31|64.01|64.33|64.03|64.3|64|6
1732068300000|2024-11-20 02:05:00|64.3|64|64.28|63.98|64.32|64.02|64.28|63.98|10
1732068310000|2024-11-20 02:05:10|64.27|63.97|64.29|63.99|64.29|63.99|64.26|63.96|7
1732068320000|2024-11-20 02:05:20|64.28|63.98|64.3|64|64.31|64.01|64.28|63.98|5
1732068330000|2024-11-20 02:05:30|64.31|64.01|64.3|64|64.32|64.02|64.3|64|4
1732068340000|2024-11-20 02:05:40|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732068350000|2024-11-20 02:05:50|64.3|64|64.29|63.99|64.3|64|64.29|63.99|4
1732068360000|2024-11-20 02:06:00|64.3|64|64.26|63.96|64.3|64|64.26|63.96|5
1732068370000|2024-11-20 02:06:10|64.27|63.97|64.28|63.98|64.28|63.98|64.27|63.97|2
1732068390000|2024-11-20 02:06:30|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732068400000|2024-11-20 02:06:40|64.25|63.95|64.17|63.87|64.25|63.95|64.15|63.85|12
1732068410000|2024-11-20 02:06:50|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|2
1732068420000|2024-11-20 02:07:00|64.14|63.84|64.08|63.78|64.14|63.84|64.07|63.77|10
1732068430000|2024-11-20 02:07:10|64.09|63.79|64.11|63.81|64.14|63.84|64.09|63.79|12
1732068440000|2024-11-20 02:07:20|64.12|63.82|64.2|63.9|64.2|63.9|64.11|63.81|11
1732068450000|2024-11-20 02:07:30|64.19|63.89|64.19|63.89|64.2|63.9|64.18|63.88|7
1732068460000|2024-11-20 02:07:40|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|4
1732068470000|2024-11-20 02:07:50|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|8
1732068480000|2024-11-20 02:08:00|64.18|63.88|64.16|63.86|64.19|63.89|64.15|63.85|6
1732068490000|2024-11-20 02:08:10|64.15|63.85|64.11|63.81|64.18|63.88|64.11|63.81|8
1732068500000|2024-11-20 02:08:20|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732068510000|2024-11-20 02:08:30|64.11|63.81|64.1|63.8|64.13|63.83|64.1|63.8|9
1732068520000|2024-11-20 02:08:40|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|7
1732068530000|2024-11-20 02:08:50|64.12|63.82|64.08|63.78|64.12|63.82|64.08|63.78|4
1732068540000|2024-11-20 02:09:00|64.07|63.77|64.08|63.78|64.09|63.79|64.07|63.77|4
1732068550000|2024-11-20 02:09:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732068560000|2024-11-20 02:09:20|64.06|63.76|64.05|63.75|64.06|63.76|64.04|63.74|8
1732068570000|2024-11-20 02:09:30|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|2
1732068580000|2024-11-20 02:09:40|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|7
1732068590000|2024-11-20 02:09:50|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|4
1732068600000|2024-11-20 02:10:00|64.18|63.88|64.15|63.85|64.18|63.88|64.15|63.85|3
1732068610000|2024-11-20 02:10:10|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|5
1732068620000|2024-11-20 02:10:20|64.18|63.88|64.17|63.87|64.19|63.89|64.17|63.87|4
1732068630000|2024-11-20 02:10:30|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068640000|2024-11-20 02:10:40|64.18|63.88|64.14|63.84|64.18|63.88|64.14|63.84|6
1732068650000|2024-11-20 02:10:50|64.13|63.83|64.13|63.83|64.14|63.84|64.11|63.81|7
1732068660000|2024-11-20 02:11:00|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732068670000|2024-11-20 02:11:10|64.16|63.86|64.16|63.86|64.2|63.9|64.16|63.86|8
1732068680000|2024-11-20 02:11:20|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732068690000|2024-11-20 02:11:30|64.19|63.89|64.2|63.9|64.22|63.92|64.19|63.89|10
1732068700000|2024-11-20 02:11:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732068710000|2024-11-20 02:11:50|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732068720000|2024-11-20 02:12:00|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732068730000|2024-11-20 02:12:10|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732068740000|2024-11-20 02:12:20|64.13|63.83|64.12|63.82|64.14|63.84|64.11|63.81|8
1732068750000|2024-11-20 02:12:30|64.11|63.81|64.02|63.72|64.11|63.81|64.01|63.71|15
1732068760000|2024-11-20 02:12:40|64.03|63.73|64.02|63.72|64.05|63.75|64.02|63.72|8
1732068770000|2024-11-20 02:12:50|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|9
1732068780000|2024-11-20 02:13:00|63.97|63.67|64.01|63.71|64.02|63.72|63.97|63.67|9
1732068790000|2024-11-20 02:13:10|64.02|63.72|64.03|63.73|64.04|63.74|64.02|63.72|6
1732068800000|2024-11-20 02:13:20|64.02|63.72|64.04|63.74|64.04|63.74|64.01|63.71|7
1732068810000|2024-11-20 02:13:30|64.03|63.73|64.03|63.73|64.03|63.73|64.01|63.71|9
1732068820000|2024-11-20 02:13:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732068830000|2024-11-20 02:13:50|64.02|63.72|64.02|63.72|64.03|63.73|64.01|63.71|7
1732068840000|2024-11-20 02:14:00|64.03|63.73|64.04|63.74|64.04|63.74|64.02|63.72|6
1732068850000|2024-11-20 02:14:10|64.05|63.75|64.06|63.76|64.06|63.76|64.04|63.74|4
1732068860000|2024-11-20 02:14:20|64.05|63.75|64.07|63.77|64.09|63.79|64.05|63.75|6
1732068870000|2024-11-20 02:14:30|64.06|63.76|64.09|63.79|64.11|63.81|64.06|63.76|6
1732068880000|2024-11-20 02:14:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732068890000|2024-11-20 02:14:50|64.12|63.82|64.1|63.8|64.13|63.83|64.1|63.8|6
1732068900000|2024-11-20 02:15:00|64.11|63.81|64.15|63.85|64.16|63.86|64.11|63.81|5
1732068910000|2024-11-20 02:15:10|64.17|63.87|64.15|63.85|64.17|63.87|64.15|63.85|3
1732068920000|2024-11-20 02:15:20|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732068930000|2024-11-20 02:15:30|64.18|63.88|64.15|63.85|64.2|63.9|64.15|63.85|10
1732068940000|2024-11-20 02:15:40|64.14|63.84|64.09|63.79|64.14|63.84|64.08|63.78|10
1732068950000|2024-11-20 02:15:50|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732068960000|2024-11-20 02:16:00|64.07|63.77|63.99|63.69|64.07|63.77|63.99|63.69|10
1732068970000|2024-11-20 02:16:10|64|63.7|63.93|63.63|64.01|63.71|63.93|63.63|9
1732068980000|2024-11-20 02:16:20|63.92|63.62|64|63.7|64.01|63.71|63.92|63.62|10
1732068990000|2024-11-20 02:16:30|63.99|63.69|63.95|63.65|63.99|63.69|63.95|63.65|16
1732069000000|2024-11-20 02:16:40|63.94|63.64|64.06|63.76|64.06|63.76|63.94|63.64|15
1732069010000|2024-11-20 02:16:50|64.05|63.75|64.07|63.77|64.07|63.77|64.04|63.74|5
1732069020000|2024-11-20 02:17:00|64.04|63.74|64.14|63.84|64.14|63.84|64.04|63.74|13
1732069030000|2024-11-20 02:17:10|64.13|63.83|64.15|63.85|64.16|63.86|64.1|63.8|11
1732069040000|2024-11-20 02:17:20|64.14|63.84|64.13|63.83|64.15|63.85|64.12|63.82|10
1732069050000|2024-11-20 02:17:30|64.12|63.82|64.09|63.79|64.13|63.83|64.09|63.79|5
1732069060000|2024-11-20 02:17:40|64.1|63.8|64.13|63.83|64.14|63.84|64.1|63.8|5
1732069070000|2024-11-20 02:17:50|64.14|63.84|64.18|63.88|64.18|63.88|64.14|63.84|10
1732069080000|2024-11-20 02:18:00|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|4
1732069090000|2024-11-20 02:18:10|64.13|63.83|64.09|63.79|64.14|63.84|64.09|63.79|10
1732069100000|2024-11-20 02:18:20|64.1|63.8|64.1|63.8|64.12|63.82|64.09|63.79|6
1732069110000|2024-11-20 02:18:30|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732069120000|2024-11-20 02:18:40|64.08|63.78|64.1|63.8|64.11|63.81|64.08|63.78|3
1732069130000|2024-11-20 02:18:50|64.12|63.82|64.13|63.83|64.13|63.83|64.11|63.81|6
1732069140000|2024-11-20 02:19:00|64.12|63.82|64.18|63.88|64.18|63.88|64.12|63.82|6
1732069150000|2024-11-20 02:19:10|64.17|63.87|64.15|63.85|64.18|63.88|64.15|63.85|11
1732069160000|2024-11-20 02:19:20|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|8
1732069170000|2024-11-20 02:19:30|64.13|63.83|64.2|63.9|64.21|63.91|64.13|63.83|9
1732069180000|2024-11-20 02:19:40|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|13
1732069190000|2024-11-20 02:19:50|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732069200000|2024-11-20 02:20:00|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732069210000|2024-11-20 02:20:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732069220000|2024-11-20 02:20:20|64.23|63.93|64.22|63.92|64.24|63.94|64.21|63.91|10
1732069230000|2024-11-20 02:20:30|64.21|63.91|64.22|63.92|64.24|63.94|64.21|63.91|8
1732069240000|2024-11-20 02:20:40|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|5
1732069250000|2024-11-20 02:20:50|64.21|63.91|64.19|63.89|64.22|63.92|64.19|63.89|5
1732069260000|2024-11-20 02:21:00|64.2|63.9|64.23|63.93|64.23|63.93|64.2|63.9|3
1732069270000|2024-11-20 02:21:10|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|7
1732069280000|2024-11-20 02:21:20|64.29|63.99|64.29|63.99|64.29|63.99|64.27|63.97|5
1732069290000|2024-11-20 02:21:30|64.3|64|64.33|64.03|64.34|64.04|64.29|63.99|7
1732069300000|2024-11-20 02:21:40|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|5
1732069310000|2024-11-20 02:21:50|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|13
1732069320000|2024-11-20 02:22:00|64.32|64.02|64.31|64.01|64.34|64.04|64.3|64|10
1732069330000|2024-11-20 02:22:10|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732069340000|2024-11-20 02:22:20|64.3|64|64.24|63.94|64.3|64|64.24|63.94|7
1732069350000|2024-11-20 02:22:30|64.23|63.93|64.24|63.94|64.25|63.95|64.23|63.93|4
1732069360000|2024-11-20 02:22:40|64.23|63.93|64.17|63.87|64.23|63.93|64.16|63.86|11
1732069370000|2024-11-20 02:22:50|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|3
1732069380000|2024-11-20 02:23:00|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|4
1732069390000|2024-11-20 02:23:10|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732069400000|2024-11-20 02:23:20|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069410000|2024-11-20 02:23:30|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|2
1732069420000|2024-11-20 02:23:40|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732069430000|2024-11-20 02:23:50|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732069440000|2024-11-20 02:24:00|64.27|63.97|64.27|63.97|64.28|63.98|64.26|63.96|5
1732069460000|2024-11-20 02:24:20|64.26|63.96|64.24|63.94|64.26|63.96|64.22|63.92|8
1732069470000|2024-11-20 02:24:30|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732069480000|2024-11-20 02:24:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732069490000|2024-11-20 02:24:50|64.27|63.97|64.29|63.99|64.32|64.02|64.27|63.97|6
1732069500000|2024-11-20 02:25:00|64.3|64|64.28|63.98|64.31|64.01|64.27|63.97|6
1732069510000|2024-11-20 02:25:10|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|5
1732069520000|2024-11-20 02:25:20|64.3|64|64.34|64.04|64.34|64.04|64.3|64|4
1732069530000|2024-11-20 02:25:30|64.33|64.03|64.33|64.03|64.34|64.04|64.33|64.03|7
1732069540000|2024-11-20 02:25:40|64.34|64.04|64.35|64.05|64.35|64.05|64.33|64.03|4
1732069550000|2024-11-20 02:25:50|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|5
1732069560000|2024-11-20 02:26:00|64.39|64.09|64.4|64.1|64.4|64.1|64.39|64.09|2
1732069570000|2024-11-20 02:26:10|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|4
1732069580000|2024-11-20 02:26:20|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|4
1732069590000|2024-11-20 02:26:30|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|7
1732069600000|2024-11-20 02:26:40|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|8
1732069610000|2024-11-20 02:26:50|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732069620000|2024-11-20 02:27:00|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732069630000|2024-11-20 02:27:10|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|4
1732069640000|2024-11-20 02:27:20|64.39|64.09|64.41|64.11|64.41|64.11|64.39|64.09|3
1732069650000|2024-11-20 02:27:30|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|6
1732069680000|2024-11-20 02:28:00|64.38|64.08|64.39|64.09|64.39|64.09|64.37|64.07|3
1732069690000|2024-11-20 02:28:10|64.37|64.07|64.38|64.08|64.39|64.09|64.37|64.07|4
1732069700000|2024-11-20 02:28:20|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1732069710000|2024-11-20 02:28:30|64.36|64.06|64.35|64.05|64.36|64.06|64.35|64.05|2
1732069720000|2024-11-20 02:28:40|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1732069750000|2024-11-20 02:29:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732069770000|2024-11-20 02:29:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1732069780000|2024-11-20 02:29:40|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|3
1732069790000|2024-11-20 02:29:50|64.28|63.98|64.28|63.98|64.29|63.99|64.28|63.98|3
1732069800000|2024-11-20 02:30:00|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|5
1732069810000|2024-11-20 02:30:10|64.23|63.93|64.23|63.93|64.24|63.94|64.2|63.9|9
1732069820000|2024-11-20 02:30:20|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|7
1732069830000|2024-11-20 02:30:30|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732069840000|2024-11-20 02:30:40|64.17|63.87|64.14|63.84|64.17|63.87|64.14|63.84|7
1732069850000|2024-11-20 02:30:50|64.15|63.85|64.14|63.84|64.15|63.85|64.13|63.83|4
1732069860000|2024-11-20 02:31:00|64.15|63.85|64.12|63.82|64.15|63.85|64.12|63.82|4
1732069870000|2024-11-20 02:31:10|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|3
1732069880000|2024-11-20 02:31:20|64.09|63.79|64.03|63.73|64.09|63.79|64.03|63.73|6
1732069890000|2024-11-20 02:31:30|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|7
1732069900000|2024-11-20 02:31:40|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732069920000|2024-11-20 02:32:00|63.97|63.67|63.97|63.67|63.98|63.68|63.96|63.66|7
1732069930000|2024-11-20 02:32:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|6
1732069940000|2024-11-20 02:32:20|63.96|63.66|63.94|63.64|63.96|63.66|63.94|63.64|3
1732069950000|2024-11-20 02:32:30|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|4
1732069960000|2024-11-20 02:32:40|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732069970000|2024-11-20 02:32:50|63.9|63.6|63.91|63.61|63.93|63.63|63.9|63.6|5
1732069980000|2024-11-20 02:33:00|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|7
1732069990000|2024-11-20 02:33:10|63.95|63.65|63.96|63.66|63.98|63.68|63.95|63.65|8
1732070000000|2024-11-20 02:33:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|8
1732070010000|2024-11-20 02:33:30|63.93|63.63|63.94|63.64|63.94|63.64|63.93|63.63|2
1732070020000|2024-11-20 02:33:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732070030000|2024-11-20 02:33:50|63.92|63.62|63.92|63.62|63.94|63.64|63.92|63.62|9
1732070040000|2024-11-20 02:34:00|63.91|63.61|63.86|63.56|63.92|63.62|63.85|63.55|9
1732070050000|2024-11-20 02:34:10|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|4
1732070060000|2024-11-20 02:34:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732070070000|2024-11-20 02:34:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070080000|2024-11-20 02:34:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732070090000|2024-11-20 02:34:50|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732070100000|2024-11-20 02:35:00|63.91|63.61|63.95|63.65|63.95|63.65|63.91|63.61|5
1732070110000|2024-11-20 02:35:10|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|5
1732070120000|2024-11-20 02:35:20|63.95|63.65|63.94|63.64|63.95|63.65|63.92|63.62|7
1732070130000|2024-11-20 02:35:30|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732070140000|2024-11-20 02:35:40|63.95|63.65|63.94|63.64|63.97|63.67|63.94|63.64|6
1732070150000|2024-11-20 02:35:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732070160000|2024-11-20 02:36:00|63.94|63.64|63.93|63.63|63.94|63.64|63.93|63.63|2
1732070170000|2024-11-20 02:36:10|63.94|63.64|63.94|63.64|63.97|63.67|63.94|63.64|5
1732070180000|2024-11-20 02:36:20|63.93|63.63|63.93|63.63|63.94|63.64|63.93|63.63|3
1732070190000|2024-11-20 02:36:30|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732070200000|2024-11-20 02:36:40|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|3
1732070210000|2024-11-20 02:36:50|63.89|63.59|63.9|63.6|63.9|63.6|63.87|63.57|6
1732070220000|2024-11-20 02:37:00|63.89|63.59|63.84|63.54|63.89|63.59|63.84|63.54|6
1732070230000|2024-11-20 02:37:10|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|7
1732070240000|2024-11-20 02:37:20|63.8|63.5|63.77|63.47|63.81|63.51|63.77|63.47|4
1732070250000|2024-11-20 02:37:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732070260000|2024-11-20 02:37:40|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732070270000|2024-11-20 02:37:50|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732070280000|2024-11-20 02:38:00|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1732070290000|2024-11-20 02:38:10|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732070300000|2024-11-20 02:38:20|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|5
1732070310000|2024-11-20 02:38:30|63.74|63.44|63.69|63.39|63.74|63.44|63.68|63.38|8
1732070320000|2024-11-20 02:38:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732070330000|2024-11-20 02:38:50|63.71|63.41|63.7|63.4|63.73|63.43|63.7|63.4|6
1732070340000|2024-11-20 02:39:00|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|6
1732070360000|2024-11-20 02:39:20|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1732070370000|2024-11-20 02:39:30|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732070380000|2024-11-20 02:39:40|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|5
1732070390000|2024-11-20 02:39:50|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|3
1732070400000|2024-11-20 02:40:00|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732070410000|2024-11-20 02:40:10|63.78|63.48|63.84|63.54|63.85|63.55|63.78|63.48|7
1732070420000|2024-11-20 02:40:20|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732070430000|2024-11-20 02:40:30|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070440000|2024-11-20 02:40:40|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732070450000|2024-11-20 02:40:50|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|10
1732070460000|2024-11-20 02:41:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732070470000|2024-11-20 02:41:10|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|5
1732070480000|2024-11-20 02:41:20|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732070500000|2024-11-20 02:41:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070510000|2024-11-20 02:41:50|63.75|63.45|63.75|63.45|63.75|63.45|63.73|63.43|8
1732070520000|2024-11-20 02:42:00|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732070530000|2024-11-20 02:42:10|63.77|63.47|63.79|63.49|63.8|63.5|63.75|63.45|8
1732070540000|2024-11-20 02:42:20|63.78|63.48|63.74|63.44|63.78|63.48|63.74|63.44|4
1732070550000|2024-11-20 02:42:30|63.73|63.43|63.73|63.43|63.73|63.43|63.73|63.43|1
1732070560000|2024-11-20 02:42:40|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|3
1732070570000|2024-11-20 02:42:50|63.77|63.47|63.82|63.52|63.82|63.52|63.77|63.47|6
1732070580000|2024-11-20 02:43:00|63.81|63.51|63.79|63.49|63.82|63.52|63.79|63.49|4
1732070590000|2024-11-20 02:43:10|63.78|63.48|63.75|63.45|63.78|63.48|63.74|63.44|6
1732070600000|2024-11-20 02:43:20|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|11
1732070610000|2024-11-20 02:43:30|63.71|63.41|63.68|63.38|63.71|63.41|63.67|63.37|6
1732070620000|2024-11-20 02:43:40|63.69|63.39|63.67|63.37|63.69|63.39|63.66|63.36|4
1732070630000|2024-11-20 02:43:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732070640000|2024-11-20 02:44:00|63.66|63.36|63.67|63.37|63.67|63.37|63.66|63.36|2
1732070650000|2024-11-20 02:44:10|63.68|63.38|63.73|63.43|63.73|63.43|63.68|63.38|6
1732070660000|2024-11-20 02:44:20|63.74|63.44|63.77|63.47|63.77|63.47|63.74|63.44|6
1732070670000|2024-11-20 02:44:30|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732070680000|2024-11-20 02:44:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732070690000|2024-11-20 02:44:50|63.73|63.43|63.73|63.43|63.73|63.43|63.72|63.42|3
1732070700000|2024-11-20 02:45:00|63.72|63.42|63.77|63.47|63.77|63.47|63.72|63.42|4
1732070710000|2024-11-20 02:45:10|63.78|63.48|63.79|63.49|63.81|63.51|63.78|63.48|8
1732070720000|2024-11-20 02:45:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|5
1732070730000|2024-11-20 02:45:30|63.74|63.44|63.76|63.46|63.76|63.46|63.74|63.44|5
1732070740000|2024-11-20 02:45:40|63.77|63.47|63.79|63.49|63.79|63.49|63.75|63.45|5
1732070750000|2024-11-20 02:45:50|63.78|63.48|63.78|63.48|63.78|63.48|63.78|63.48|1
1732070760000|2024-11-20 02:46:00|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732070770000|2024-11-20 02:46:10|63.82|63.52|63.81|63.51|63.83|63.53|63.8|63.5|5
1732070780000|2024-11-20 02:46:20|63.83|63.53|63.82|63.52|63.84|63.54|63.82|63.52|4
1732070790000|2024-11-20 02:46:30|63.8|63.5|63.78|63.48|63.81|63.51|63.76|63.46|5
1732070800000|2024-11-20 02:46:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|6
1732070810000|2024-11-20 02:46:50|63.8|63.5|63.79|63.49|63.8|63.5|63.78|63.48|4
1732070820000|2024-11-20 02:47:00|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|3
1732070830000|2024-11-20 02:47:10|63.83|63.53|63.8|63.5|63.83|63.53|63.78|63.48|10
1732070840000|2024-11-20 02:47:20|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|3
1732070850000|2024-11-20 02:47:30|63.8|63.5|63.8|63.5|63.82|63.52|63.8|63.5|5
1732070860000|2024-11-20 02:47:40|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732070870000|2024-11-20 02:47:50|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732070880000|2024-11-20 02:48:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732070890000|2024-11-20 02:48:10|63.73|63.43|63.72|63.42|63.74|63.44|63.69|63.39|7
1732070900000|2024-11-20 02:48:20|63.71|63.41|63.67|63.37|63.71|63.41|63.67|63.37|5
1732070910000|2024-11-20 02:48:30|63.68|63.38|63.64|63.34|63.68|63.38|63.64|63.34|6
1732070920000|2024-11-20 02:48:40|63.63|63.33|63.59|63.29|63.63|63.33|63.59|63.29|3
1732070930000|2024-11-20 02:48:50|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732070940000|2024-11-20 02:49:00|63.59|63.29|63.61|63.31|63.61|63.31|63.59|63.29|5
1732070950000|2024-11-20 02:49:10|63.69|63.39|63.73|63.43|63.78|63.48|63.69|63.39|8
1732070960000|2024-11-20 02:49:20|63.71|63.41|63.71|63.41|63.73|63.43|63.68|63.38|13
1732070970000|2024-11-20 02:49:30|63.7|63.4|63.72|63.42|63.72|63.42|63.69|63.39|4
1732070980000|2024-11-20 02:49:40|63.75|63.45|63.77|63.47|63.77|63.47|63.75|63.45|3
1732070990000|2024-11-20 02:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732071000000|2024-11-20 02:50:00|63.82|63.52|63.77|63.47|63.82|63.52|63.77|63.47|6
1732071010000|2024-11-20 02:50:10|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|6
1732071020000|2024-11-20 02:50:20|63.76|63.46|63.77|63.47|63.78|63.48|63.76|63.46|5
1732071030000|2024-11-20 02:50:30|63.79|63.49|63.76|63.46|63.79|63.49|63.76|63.46|5
1732071040000|2024-11-20 02:50:40|63.77|63.47|63.76|63.46|63.77|63.47|63.75|63.45|6
1732071050000|2024-11-20 02:50:50|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732071060000|2024-11-20 02:51:00|63.76|63.46|63.75|63.45|63.76|63.46|63.75|63.45|2
1732071070000|2024-11-20 02:51:10|63.76|63.46|63.78|63.48|63.79|63.49|63.76|63.46|3
1732071080000|2024-11-20 02:51:20|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|5
1732071090000|2024-11-20 02:51:30|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|3
1732071100000|2024-11-20 02:51:40|63.75|63.45|63.74|63.44|63.75|63.45|63.73|63.43|3
1732071110000|2024-11-20 02:51:50|63.73|63.43|63.71|63.41|63.73|63.43|63.71|63.41|3
1732071120000|2024-11-20 02:52:00|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|4
1732071130000|2024-11-20 02:52:10|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|2
1732071140000|2024-11-20 02:52:20|63.72|63.42|63.71|63.41|63.74|63.44|63.71|63.41|6
1732071150000|2024-11-20 02:52:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|4
1732071160000|2024-11-20 02:52:40|63.7|63.4|63.77|63.47|63.78|63.48|63.7|63.4|8
1732071170000|2024-11-20 02:52:50|63.78|63.48|63.78|63.48|63.78|63.48|63.77|63.47|3
1732071180000|2024-11-20 02:53:00|63.77|63.47|63.76|63.46|63.77|63.47|63.76|63.46|6
1732071190000|2024-11-20 02:53:10|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732071200000|2024-11-20 02:53:20|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732071210000|2024-11-20 02:53:30|63.78|63.48|63.79|63.49|63.8|63.5|63.78|63.48|4
1732071220000|2024-11-20 02:53:40|63.78|63.48|63.77|63.47|63.79|63.49|63.77|63.47|8
1732071230000|2024-11-20 02:53:50|63.76|63.46|63.74|63.44|63.76|63.46|63.74|63.44|3
1732071240000|2024-11-20 02:54:00|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732071250000|2024-11-20 02:54:10|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|5
1732071260000|2024-11-20 02:54:20|63.69|63.39|63.7|63.4|63.7|63.4|63.69|63.39|4
1732071270000|2024-11-20 02:54:30|63.69|63.39|63.71|63.41|63.73|63.43|63.69|63.39|6
1732071280000|2024-11-20 02:54:40|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|3
1732071290000|2024-11-20 02:54:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1732071300000|2024-11-20 02:55:00|63.7|63.4|63.68|63.38|63.71|63.41|63.68|63.38|7
1732071310000|2024-11-20 02:55:10|63.69|63.39|63.7|63.4|63.71|63.41|63.69|63.39|5
1732071320000|2024-11-20 02:55:20|63.69|63.39|63.78|63.48|63.78|63.48|63.69|63.39|8
1732071330000|2024-11-20 02:55:30|63.76|63.46|63.75|63.45|63.77|63.47|63.75|63.45|3
1732071340000|2024-11-20 02:55:40|63.76|63.46|63.87|63.57|63.87|63.57|63.76|63.46|20
1732071350000|2024-11-20 02:55:50|63.88|63.58|63.9|63.6|63.94|63.64|63.88|63.58|8
1732071360000|2024-11-20 02:56:00|63.91|63.61|64|63.7|64|63.7|63.91|63.61|9
1732071370000|2024-11-20 02:56:10|63.98|63.68|63.93|63.63|64|63.7|63.9|63.6|23
1732071380000|2024-11-20 02:56:20|63.92|63.62|63.91|63.61|63.94|63.64|63.9|63.6|11
1732071390000|2024-11-20 02:56:30|63.9|63.6|63.89|63.59|63.91|63.61|63.89|63.59|6
1732071400000|2024-11-20 02:56:40|63.88|63.58|63.81|63.51|63.88|63.58|63.81|63.51|7
1732071410000|2024-11-20 02:56:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|11
1732071420000|2024-11-20 02:57:00|63.77|63.47|63.78|63.48|63.79|63.49|63.76|63.46|6
1732071430000|2024-11-20 02:57:10|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732071440000|2024-11-20 02:57:20|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732071450000|2024-11-20 02:57:30|63.79|63.49|63.79|63.49|63.79|63.49|63.77|63.47|7
1732071460000|2024-11-20 02:57:40|63.8|63.5|63.78|63.48|63.8|63.5|63.78|63.48|7
1732071470000|2024-11-20 02:57:50|63.79|63.49|63.78|63.48|63.8|63.5|63.78|63.48|6
1732071480000|2024-11-20 02:58:00|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|7
1732071490000|2024-11-20 02:58:10|63.73|63.43|63.73|63.43|63.74|63.44|63.73|63.43|3
1732071500000|2024-11-20 02:58:20|63.72|63.42|63.71|63.41|63.73|63.43|63.7|63.4|12
1732071510000|2024-11-20 02:58:30|63.7|63.4|63.68|63.38|63.7|63.4|63.67|63.37|6
1732071520000|2024-11-20 02:58:40|63.67|63.37|63.69|63.39|63.69|63.39|63.67|63.37|3
1732071530000|2024-11-20 02:58:50|63.7|63.4|63.71|63.41|63.71|63.41|63.7|63.4|6
1732071540000|2024-11-20 02:59:00|63.72|63.42|63.7|63.4|63.72|63.42|63.7|63.4|7
1732071550000|2024-11-20 02:59:10|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|11
1732071560000|2024-11-20 02:59:20|63.7|63.4|63.67|63.37|63.7|63.4|63.67|63.37|6
1732071570000|2024-11-20 02:59:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732071580000|2024-11-20 02:59:40|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|5
1732071590000|2024-11-20 02:59:50|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|4
1732071600000|2024-11-20 03:00:00|63.7|63.4|63.77|63.47|63.77|63.47|63.7|63.4|12
1732071610000|2024-11-20 03:00:10|63.76|63.46|63.72|63.42|63.76|63.46|63.72|63.42|5
1732071620000|2024-11-20 03:00:20|63.7|63.4|63.65|63.35|63.7|63.4|63.65|63.35|5
1732071630000|2024-11-20 03:00:30|63.64|63.34|63.64|63.34|63.64|63.34|63.62|63.32|5
1732071640000|2024-11-20 03:00:40|63.65|63.35|63.6|63.3|63.65|63.35|63.6|63.3|4
1732071650000|2024-11-20 03:00:50|63.59|63.29|63.57|63.27|63.59|63.29|63.56|63.26|4
1732071660000|2024-11-20 03:01:00|63.58|63.28|63.5|63.2|63.58|63.28|63.5|63.2|9
1732071670000|2024-11-20 03:01:10|63.52|63.22|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071680000|2024-11-20 03:01:20|63.5|63.2|63.51|63.21|63.53|63.23|63.5|63.2|10
1732071690000|2024-11-20 03:01:30|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732071700000|2024-11-20 03:01:40|63.48|63.18|63.44|63.14|63.48|63.18|63.44|63.14|3
1732071710000|2024-11-20 03:01:50|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732071720000|2024-11-20 03:02:00|63.41|63.11|63.46|63.16|63.46|63.16|63.41|63.11|7
1732071730000|2024-11-20 03:02:10|63.47|63.17|63.5|63.2|63.51|63.21|63.47|63.17|8
1732071740000|2024-11-20 03:02:20|63.49|63.19|63.47|63.17|63.49|63.19|63.45|63.15|10
1732071750000|2024-11-20 03:02:30|63.49|63.19|63.54|63.24|63.55|63.25|63.49|63.19|9
1732071760000|2024-11-20 03:02:40|63.53|63.23|63.46|63.16|63.53|63.23|63.46|63.16|11
1732071770000|2024-11-20 03:02:50|63.47|63.17|63.38|63.08|63.49|63.19|63.37|63.07|11
1732071780000|2024-11-20 03:03:00|63.41|63.11|63.44|63.14|63.44|63.14|63.39|63.09|9
1732071790000|2024-11-20 03:03:10|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732071800000|2024-11-20 03:03:20|63.46|63.16|63.54|63.24|63.54|63.24|63.46|63.16|11
1732071810000|2024-11-20 03:03:30|63.53|63.23|63.41|63.11|63.53|63.23|63.41|63.11|13
1732071830000|2024-11-20 03:03:50|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|3
1732071840000|2024-11-20 03:04:00|63.39|63.09|63.41|63.11|63.43|63.13|63.39|63.09|6
1732071850000|2024-11-20 03:04:10|63.42|63.12|63.39|63.09|63.42|63.12|63.38|63.08|7
1732071860000|2024-11-20 03:04:20|63.4|63.1|63.31|63.01|63.4|63.1|63.3|63|13
1732071870000|2024-11-20 03:04:30|63.32|63.02|63.29|62.99|63.32|63.02|63.29|62.99|5
1732071880000|2024-11-20 03:04:40|63.28|62.98|63.32|63.02|63.32|63.02|63.27|62.97|6
1732071890000|2024-11-20 03:04:50|63.33|63.03|63.29|62.99|63.33|63.03|63.28|62.98|15
1732071900000|2024-11-20 03:05:00|63.3|63|63.19|62.89|63.3|63|63.19|62.89|9
1732071910000|2024-11-20 03:05:10|63.2|62.9|63.22|62.92|63.22|62.92|63.2|62.9|3
1732071920000|2024-11-20 03:05:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1732071930000|2024-11-20 03:05:30|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|4
1732071940000|2024-11-20 03:05:40|63.19|62.89|63.19|62.89|63.2|62.9|63.19|62.89|3
1732071950000|2024-11-20 03:05:50|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|3
1732071960000|2024-11-20 03:06:00|63.17|62.87|63.2|62.9|63.2|62.9|63.17|62.87|4
1732071970000|2024-11-20 03:06:10|63.21|62.91|63.16|62.86|63.21|62.91|63.16|62.86|8
1732071980000|2024-11-20 03:06:20|63.15|62.85|63.18|62.88|63.18|62.88|63.14|62.84|6
1732071990000|2024-11-20 03:06:30|63.19|62.89|63.21|62.91|63.24|62.94|63.19|62.89|7
1732072000000|2024-11-20 03:06:40|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|5
1732072010000|2024-11-20 03:06:50|63.18|62.88|63.16|62.86|63.19|62.89|63.16|62.86|5
1732072020000|2024-11-20 03:07:00|63.17|62.87|63.1|62.8|63.18|62.88|63.1|62.8|7
1732072030000|2024-11-20 03:07:10|63.12|62.82|63.07|62.77|63.13|62.83|63.07|62.77|6
1732072040000|2024-11-20 03:07:20|63.06|62.76|63.09|62.79|63.09|62.79|63.05|62.75|7
1732072050000|2024-11-20 03:07:30|63.08|62.78|63.07|62.77|63.08|62.78|63.05|62.75|6
1732072060000|2024-11-20 03:07:40|63.05|62.75|63.08|62.78|63.08|62.78|63.05|62.75|4
1732072070000|2024-11-20 03:07:50|63.06|62.76|63.05|62.75|63.08|62.78|63.04|62.74|7
1732072080000|2024-11-20 03:08:00|63.07|62.77|63.2|62.9|63.2|62.9|63.07|62.77|4
1732072090000|2024-11-20 03:08:10|63.21|62.91|63.21|62.91|63.23|62.93|63.21|62.91|7
1732072100000|2024-11-20 03:08:20|63.2|62.9|63.19|62.89|63.21|62.91|63.19|62.89|4
1732072110000|2024-11-20 03:08:30|63.2|62.9|63.21|62.91|63.23|62.93|63.2|62.9|7
1732072120000|2024-11-20 03:08:40|63.2|62.9|63.18|62.88|63.2|62.9|63.17|62.87|6
1732072130000|2024-11-20 03:08:50|63.19|62.89|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072140000|2024-11-20 03:09:00|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732072150000|2024-11-20 03:09:10|63.17|62.87|63.19|62.89|63.19|62.89|63.16|62.86|5
1732072160000|2024-11-20 03:09:20|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1732072170000|2024-11-20 03:09:30|63.18|62.88|63.24|62.94|63.24|62.94|63.18|62.88|6
1732072180000|2024-11-20 03:09:40|63.27|62.97|63.27|62.97|63.27|62.97|63.25|62.95|5
1732072190000|2024-11-20 03:09:50|63.29|62.99|63.32|63.02|63.32|63.02|63.29|62.99|3
1732072200000|2024-11-20 03:10:00|63.33|63.03|63.27|62.97|63.37|63.07|63.27|62.97|11
1732072210000|2024-11-20 03:10:10|63.25|62.95|63.22|62.92|63.25|62.95|63.2|62.9|9
1732072220000|2024-11-20 03:10:20|63.23|62.93|63.25|62.95|63.28|62.98|63.23|62.93|8
1732072230000|2024-11-20 03:10:30|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|4
1732072240000|2024-11-20 03:10:40|63.23|62.93|63.24|62.94|63.25|62.95|63.23|62.93|4
1732072250000|2024-11-20 03:10:50|63.23|62.93|63.22|62.92|63.23|62.93|63.19|62.89|6
1732072260000|2024-11-20 03:11:00|63.21|62.91|63.25|62.95|63.25|62.95|63.2|62.9|5
1732072270000|2024-11-20 03:11:10|63.24|62.94|63.26|62.96|63.27|62.97|63.22|62.92|6
1732072280000|2024-11-20 03:11:20|63.29|62.99|63.3|63|63.31|63.01|63.29|62.99|4
1732072290000|2024-11-20 03:11:30|63.28|62.98|63.33|63.03|63.33|63.03|63.28|62.98|4
1732072300000|2024-11-20 03:11:40|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|4
1732072310000|2024-11-20 03:11:50|63.35|63.05|63.37|63.07|63.37|63.07|63.35|63.05|2
1732072320000|2024-11-20 03:12:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|4
1732072330000|2024-11-20 03:12:10|63.41|63.11|63.36|63.06|63.41|63.11|63.36|63.06|3
1732072340000|2024-11-20 03:12:20|63.37|63.07|63.4|63.1|63.4|63.1|63.37|63.07|4
1732072360000|2024-11-20 03:12:40|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732072370000|2024-11-20 03:12:50|63.42|63.12|63.41|63.11|63.43|63.13|63.4|63.1|6
1732072380000|2024-11-20 03:13:00|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732072390000|2024-11-20 03:13:10|63.42|63.12|63.47|63.17|63.47|63.17|63.42|63.12|3
1732072400000|2024-11-20 03:13:20|63.48|63.18|63.51|63.21|63.51|63.21|63.48|63.18|3
1732072410000|2024-11-20 03:13:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732072420000|2024-11-20 03:13:40|63.51|63.21|63.5|63.2|63.51|63.21|63.49|63.19|6
1732072430000|2024-11-20 03:13:50|63.49|63.19|63.5|63.2|63.5|63.2|63.49|63.19|2
1732072440000|2024-11-20 03:14:00|63.49|63.19|63.5|63.2|63.51|63.21|63.49|63.19|5
1732072450000|2024-11-20 03:14:10|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732072460000|2024-11-20 03:14:20|63.47|63.17|63.44|63.14|63.47|63.17|63.44|63.14|4
1732072470000|2024-11-20 03:14:30|63.43|63.13|63.39|63.09|63.43|63.13|63.37|63.07|7
1732072480000|2024-11-20 03:14:40|63.42|63.12|63.39|63.09|63.42|63.12|63.39|63.09|4
1732072490000|2024-11-20 03:14:50|63.38|63.08|63.32|63.02|63.38|63.08|63.32|63.02|6
1732072500000|2024-11-20 03:15:00|63.41|63.11|63.34|63.04|63.41|63.11|63.34|63.04|10
1732072510000|2024-11-20 03:15:10|63.33|63.03|63.31|63.01|63.33|63.03|63.29|62.99|13
1732072520000|2024-11-20 03:15:20|63.32|63.02|63.37|63.07|63.37|63.07|63.32|63.02|8
1732072530000|2024-11-20 03:15:30|63.38|63.08|63.33|63.03|63.38|63.08|63.33|63.03|8
1732072540000|2024-11-20 03:15:40|63.32|63.02|63.28|62.98|63.34|63.04|63.27|62.97|10
1732072550000|2024-11-20 03:15:50|63.27|62.97|63.25|62.95|63.27|62.97|63.25|62.95|7
1732072560000|2024-11-20 03:16:00|63.26|62.96|63.26|62.96|63.26|62.96|63.24|62.94|11
1732072570000|2024-11-20 03:16:10|63.25|62.95|63.25|62.95|63.26|62.96|63.21|62.91|9
1732072580000|2024-11-20 03:16:20|63.26|62.96|63.25|62.95|63.36|63.06|63.25|62.95|19
1732072590000|2024-11-20 03:16:30|63.23|62.93|63.25|62.95|63.26|62.96|63.23|62.93|4
1732072600000|2024-11-20 03:16:40|63.28|62.98|63.28|62.98|63.32|63.02|63.26|62.96|17
1732072610000|2024-11-20 03:16:50|63.29|62.99|63.29|62.99|63.29|62.99|63.24|62.94|16
1732072620000|2024-11-20 03:17:00|63.3|63|63.27|62.97|63.33|63.03|63.27|62.97|6
1732072630000|2024-11-20 03:17:10|63.26|62.96|63.33|63.03|63.33|63.03|63.23|62.93|12
1732072640000|2024-11-20 03:17:20|63.34|63.04|63.42|63.12|63.44|63.14|63.34|63.04|14
1732072650000|2024-11-20 03:17:30|63.41|63.11|63.3|63|63.41|63.11|63.3|63|9
1732072660000|2024-11-20 03:17:40|63.33|63.03|63.3|63|63.34|63.04|63.27|62.97|14
1732072670000|2024-11-20 03:17:50|63.29|62.99|63.27|62.97|63.29|62.99|63.24|62.94|9
1732072680000|2024-11-20 03:18:00|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|6
1732072690000|2024-11-20 03:18:10|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|6
1732072700000|2024-11-20 03:18:20|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|4
1732072710000|2024-11-20 03:18:30|63.24|62.94|63.18|62.88|63.24|62.94|63.15|62.85|10
1732072720000|2024-11-20 03:18:40|63.19|62.89|63.17|62.87|63.19|62.89|63.16|62.86|9
1732072730000|2024-11-20 03:18:50|63.18|62.88|63.16|62.86|63.22|62.92|63.15|62.85|11
1732072740000|2024-11-20 03:19:00|63.15|62.85|63.06|62.76|63.16|62.86|63.05|62.75|19
1732072750000|2024-11-20 03:19:10|63.07|62.77|63.05|62.75|63.12|62.82|63.05|62.75|14
1732072760000|2024-11-20 03:19:20|63.06|62.76|63.04|62.74|63.06|62.76|62.96|62.66|15
1732072770000|2024-11-20 03:19:30|63.03|62.73|62.98|62.68|63.09|62.79|62.98|62.68|17
1732072780000|2024-11-20 03:19:40|63.05|62.75|63.1|62.8|63.1|62.8|63.05|62.75|14
1732072790000|2024-11-20 03:19:50|63.09|62.79|63.05|62.75|63.09|62.79|63.05|62.75|7
1732072800000|2024-11-20 03:20:00|63.04|62.74|63.03|62.73|63.04|62.74|63.02|62.72|8
1732072810000|2024-11-20 03:20:10|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|5
1732072820000|2024-11-20 03:20:20|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|3
1732072830000|2024-11-20 03:20:30|63.05|62.75|63|62.7|63.08|62.78|63|62.7|8
1732072840000|2024-11-20 03:20:40|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|11
1732072850000|2024-11-20 03:20:50|63.01|62.71|62.98|62.68|63.03|62.73|62.98|62.68|10
1732072860000|2024-11-20 03:21:00|62.99|62.69|62.98|62.68|63.05|62.75|62.98|62.68|12
1732072870000|2024-11-20 03:21:10|62.99|62.69|63.01|62.71|63.05|62.75|62.98|62.68|13
1732072880000|2024-11-20 03:21:20|63|62.7|63.03|62.73|63.03|62.73|62.98|62.68|13
1732072890000|2024-11-20 03:21:30|63.02|62.72|62.93|62.63|63.02|62.72|62.93|62.63|17
1732072900000|2024-11-20 03:21:40|62.96|62.66|62.92|62.62|62.96|62.66|62.92|62.62|11
1732072910000|2024-11-20 03:21:50|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|7
1732072920000|2024-11-20 03:22:00|62.93|62.63|62.91|62.61|62.93|62.63|62.91|62.61|3
1732072930000|2024-11-20 03:22:10|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732072940000|2024-11-20 03:22:20|62.93|62.63|62.95|62.65|62.97|62.67|62.93|62.63|11
1732072950000|2024-11-20 03:22:30|62.94|62.64|62.97|62.67|62.97|62.67|62.94|62.64|6
1732072960000|2024-11-20 03:22:40|62.98|62.68|63.03|62.73|63.04|62.74|62.97|62.67|8
1732072970000|2024-11-20 03:22:50|63.02|62.72|62.98|62.68|63.02|62.72|62.97|62.67|7
1732072980000|2024-11-20 03:23:00|63|62.7|62.96|62.66|63.03|62.73|62.95|62.65|10
1732072990000|2024-11-20 03:23:10|62.98|62.68|63.03|62.73|63.05|62.75|62.95|62.65|15
1732073000000|2024-11-20 03:23:20|63.02|62.72|62.99|62.69|63.04|62.74|62.99|62.69|5
1732073010000|2024-11-20 03:23:30|63|62.7|62.94|62.64|63|62.7|62.94|62.64|11
1732073020000|2024-11-20 03:23:40|62.95|62.65|62.91|62.61|62.96|62.66|62.91|62.61|6
1732073030000|2024-11-20 03:23:50|62.92|62.62|62.92|62.62|62.94|62.64|62.92|62.62|7
1732073040000|2024-11-20 03:24:00|62.91|62.61|62.93|62.63|62.94|62.64|62.91|62.61|7
1732073050000|2024-11-20 03:24:10|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|5
1732073060000|2024-11-20 03:24:20|62.96|62.66|62.96|62.66|62.98|62.68|62.95|62.65|8
1732073070000|2024-11-20 03:24:30|62.95|62.65|62.98|62.68|63|62.7|62.92|62.62|19
1732073080000|2024-11-20 03:24:40|62.97|62.67|63|62.7|63.01|62.71|62.97|62.67|6
1732073090000|2024-11-20 03:24:50|63.01|62.71|63.02|62.72|63.03|62.73|63.01|62.71|3
1732073100000|2024-11-20 03:25:00|63.01|62.71|62.92|62.62|63.01|62.71|62.92|62.62|8
1732073110000|2024-11-20 03:25:10|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073120000|2024-11-20 03:25:20|62.94|62.64|62.92|62.62|62.95|62.65|62.92|62.62|6
1732073130000|2024-11-20 03:25:30|62.93|62.63|62.94|62.64|62.95|62.65|62.92|62.62|8
1732073140000|2024-11-20 03:25:40|62.95|62.65|62.92|62.62|62.95|62.65|62.92|62.62|4
1732073150000|2024-11-20 03:25:50|62.95|62.65|62.95|62.65|62.95|62.65|62.93|62.63|7
1732073160000|2024-11-20 03:26:00|62.94|62.64|62.95|62.65|62.99|62.69|62.94|62.64|11
1732073170000|2024-11-20 03:26:10|62.96|62.66|63.02|62.72|63.02|62.72|62.95|62.65|7
1732073180000|2024-11-20 03:26:20|63.01|62.71|62.96|62.66|63.01|62.71|62.94|62.64|19
1732073190000|2024-11-20 03:26:30|62.97|62.67|62.97|62.67|62.97|62.67|62.96|62.66|5
1732073200000|2024-11-20 03:26:40|62.98|62.68|63|62.7|63.01|62.71|62.98|62.68|4
1732073210000|2024-11-20 03:26:50|63.01|62.71|63.03|62.73|63.05|62.75|63.01|62.71|5
1732073220000|2024-11-20 03:27:00|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|6
1732073230000|2024-11-20 03:27:10|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|2
1732073240000|2024-11-20 03:27:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|3
1732073250000|2024-11-20 03:27:30|63.05|62.75|63.03|62.73|63.06|62.76|63.03|62.73|7
1732073260000|2024-11-20 03:27:40|63.02|62.72|63.03|62.73|63.03|62.73|63|62.7|4
1732073270000|2024-11-20 03:27:50|63.02|62.72|63.01|62.71|63.03|62.73|63.01|62.71|4
1732073280000|2024-11-20 03:28:00|63.03|62.73|63|62.7|63.03|62.73|62.98|62.68|14
1732073290000|2024-11-20 03:28:10|62.99|62.69|62.98|62.68|63.02|62.72|62.97|62.67|9
1732073300000|2024-11-20 03:28:20|62.97|62.67|62.96|62.66|62.97|62.67|62.95|62.65|6
1732073310000|2024-11-20 03:28:30|62.99|62.69|62.97|62.67|63.01|62.71|62.97|62.67|6
1732073320000|2024-11-20 03:28:40|62.96|62.66|62.98|62.68|62.99|62.69|62.96|62.66|6
1732073330000|2024-11-20 03:28:50|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|3
1732073340000|2024-11-20 03:29:00|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|8
1732073350000|2024-11-20 03:29:10|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732073360000|2024-11-20 03:29:20|62.96|62.66|62.96|62.66|62.97|62.67|62.96|62.66|3
1732073370000|2024-11-20 03:29:30|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|5
1732073380000|2024-11-20 03:29:40|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|4
1732073410000|2024-11-20 03:30:10|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|5
1732073420000|2024-11-20 03:30:20|62.82|62.52|62.83|62.53|62.84|62.54|62.81|62.51|7
1732073430000|2024-11-20 03:30:30|62.82|62.52|62.76|62.46|62.82|62.52|62.76|62.46|5
1732073440000|2024-11-20 03:30:40|62.74|62.44|62.65|62.35|62.74|62.44|62.63|62.33|11
1732073450000|2024-11-20 03:30:50|62.67|62.37|62.69|62.39|62.71|62.41|62.66|62.36|8
1732073460000|2024-11-20 03:31:00|62.7|62.4|62.79|62.49|62.79|62.49|62.7|62.4|12
1732073470000|2024-11-20 03:31:10|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732073480000|2024-11-20 03:31:20|62.8|62.5|62.78|62.48|62.8|62.5|62.76|62.46|9
1732073490000|2024-11-20 03:31:30|62.77|62.47|62.71|62.41|62.77|62.47|62.71|62.41|6
1732073500000|2024-11-20 03:31:40|62.72|62.42|62.71|62.41|62.72|62.42|62.68|62.38|7
1732073510000|2024-11-20 03:31:50|62.72|62.42|62.72|62.42|62.75|62.45|62.72|62.42|7
1732073520000|2024-11-20 03:32:00|62.7|62.4|62.72|62.42|62.72|62.42|62.7|62.4|3
1732073530000|2024-11-20 03:32:10|62.74|62.44|62.75|62.45|62.75|62.45|62.74|62.44|2
1732073540000|2024-11-20 03:32:20|62.73|62.43|62.7|62.4|62.73|62.43|62.7|62.4|3
1732073550000|2024-11-20 03:32:30|62.67|62.37|62.72|62.42|62.72|62.42|62.67|62.37|6
1732073560000|2024-11-20 03:32:40|62.73|62.43|62.72|62.42|62.73|62.43|62.72|62.42|4
1732073570000|2024-11-20 03:32:50|62.73|62.43|62.7|62.4|62.73|62.43|62.69|62.39|6
1732073580000|2024-11-20 03:33:00|62.71|62.41|62.7|62.4|62.71|62.41|62.67|62.37|6
1732073590000|2024-11-20 03:33:10|62.71|62.41|62.72|62.42|62.73|62.43|62.7|62.4|5
1732073600000|2024-11-20 03:33:20|62.71|62.41|62.65|62.35|62.71|62.41|62.63|62.33|8
1732073610000|2024-11-20 03:33:30|62.64|62.34|62.59|62.29|62.64|62.34|62.59|62.29|5
1732073620000|2024-11-20 03:33:40|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|4
1732073630000|2024-11-20 03:33:50|62.57|62.27|62.58|62.28|62.58|62.28|62.57|62.27|2
1732073640000|2024-11-20 03:34:00|62.57|62.27|62.52|62.22|62.57|62.27|62.52|62.22|6
1732073650000|2024-11-20 03:34:10|62.51|62.21|62.49|62.19|62.51|62.21|62.49|62.19|3
1732073660000|2024-11-20 03:34:20|62.5|62.2|62.49|62.19|62.53|62.23|62.49|62.19|8
1732073670000|2024-11-20 03:34:30|62.48|62.18|62.49|62.19|62.5|62.2|62.47|62.17|6
1732073680000|2024-11-20 03:34:40|62.5|62.2|62.49|62.19|62.51|62.21|62.49|62.19|4
1732073690000|2024-11-20 03:34:50|62.48|62.18|62.39|62.09|62.48|62.18|62.39|62.09|7
1732073700000|2024-11-20 03:35:00|62.38|62.08|62.42|62.12|62.42|62.12|62.38|62.08|6
1732073710000|2024-11-20 03:35:10|62.43|62.13|62.59|62.29|62.6|62.3|62.43|62.13|11
1732073720000|2024-11-20 03:35:20|62.58|62.28|62.59|62.29|62.59|62.29|62.57|62.27|5
1732073730000|2024-11-20 03:35:30|62.61|62.31|62.58|62.28|62.61|62.31|62.58|62.28|4
1732073740000|2024-11-20 03:35:40|62.59|62.29|62.56|62.26|62.6|62.3|62.56|62.26|5
1732073750000|2024-11-20 03:35:50|62.55|62.25|62.52|62.22|62.56|62.26|62.52|62.22|7
1732073760000|2024-11-20 03:36:00|62.51|62.21|62.42|62.12|62.51|62.21|62.42|62.12|8
1732073770000|2024-11-20 03:36:10|62.39|62.09|62.4|62.1|62.4|62.1|62.37|62.07|5
1732073780000|2024-11-20 03:36:20|62.39|62.09|62.38|62.08|62.39|62.09|62.37|62.07|4
1732073790000|2024-11-20 03:36:30|62.37|62.07|62.43|62.13|62.43|62.13|62.37|62.07|9
1732073800000|2024-11-20 03:36:40|62.46|62.16|62.42|62.12|62.46|62.16|62.42|62.12|5
1732073810000|2024-11-20 03:36:50|62.43|62.13|62.47|62.17|62.47|62.17|62.43|62.13|3
1732073820000|2024-11-20 03:37:00|62.5|62.2|62.58|62.28|62.58|62.28|62.48|62.18|11
1732073830000|2024-11-20 03:37:10|62.56|62.26|62.63|62.33|62.63|62.33|62.56|62.26|8
1732073840000|2024-11-20 03:37:20|62.66|62.36|62.66|62.36|62.66|62.36|62.62|62.32|8
1732073850000|2024-11-20 03:37:30|62.68|62.38|62.68|62.38|62.68|62.38|62.66|62.36|6
1732073860000|2024-11-20 03:37:40|62.69|62.39|62.72|62.42|62.72|62.42|62.68|62.38|4
1732073870000|2024-11-20 03:37:50|62.74|62.44|62.72|62.42|62.77|62.47|62.72|62.42|7
1732073880000|2024-11-20 03:38:00|62.74|62.44|62.78|62.48|62.79|62.49|62.74|62.44|7
1732073890000|2024-11-20 03:38:10|62.77|62.47|62.76|62.46|62.78|62.48|62.75|62.45|7
1732073900000|2024-11-20 03:38:20|62.77|62.47|62.75|62.45|62.77|62.47|62.74|62.44|6
1732073910000|2024-11-20 03:38:30|62.74|62.44|62.79|62.49|62.8|62.5|62.74|62.44|6
1732073920000|2024-11-20 03:38:40|62.78|62.48|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073930000|2024-11-20 03:38:50|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|6
1732073940000|2024-11-20 03:39:00|62.82|62.52|62.79|62.49|62.82|62.52|62.78|62.48|8
1732073950000|2024-11-20 03:39:10|62.8|62.5|62.83|62.53|62.85|62.55|62.8|62.5|7
1732073960000|2024-11-20 03:39:20|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|4
1732073970000|2024-11-20 03:39:30|62.86|62.56|62.83|62.53|62.86|62.56|62.83|62.53|4
1732073980000|2024-11-20 03:39:40|62.84|62.54|62.83|62.53|62.84|62.54|62.83|62.53|2
1732073990000|2024-11-20 03:39:50|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|2
1732074000000|2024-11-20 03:40:00|62.86|62.56|62.84|62.54|62.88|62.58|62.84|62.54|9
1732074010000|2024-11-20 03:40:10|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|3
1732074020000|2024-11-20 03:40:20|62.86|62.56|62.93|62.63|62.93|62.63|62.86|62.56|6
1732074030000|2024-11-20 03:40:30|62.92|62.62|62.89|62.59|62.92|62.62|62.88|62.58|6
1732074040000|2024-11-20 03:40:40|62.87|62.57|62.87|62.57|62.88|62.58|62.86|62.56|5
1732074050000|2024-11-20 03:40:50|62.86|62.56|62.86|62.56|62.86|62.56|62.84|62.54|4
1732074060000|2024-11-20 03:41:00|62.87|62.57|62.95|62.65|62.95|62.65|62.87|62.57|7
1732074070000|2024-11-20 03:41:10|62.94|62.64|62.97|62.67|62.99|62.69|62.94|62.64|7
1732074080000|2024-11-20 03:41:20|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|7
1732074090000|2024-11-20 03:41:30|63|62.7|63.04|62.74|63.04|62.74|63|62.7|5
1732074100000|2024-11-20 03:41:40|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074110000|2024-11-20 03:41:50|63.06|62.76|63.05|62.75|63.06|62.76|63.03|62.73|6
1732074120000|2024-11-20 03:42:00|63.06|62.76|63.07|62.77|63.08|62.78|63.06|62.76|4
1732074130000|2024-11-20 03:42:10|63.08|62.78|63.05|62.75|63.08|62.78|63.05|62.75|6
1732074140000|2024-11-20 03:42:20|63.06|62.76|63.1|62.8|63.1|62.8|63.06|62.76|4
1732074150000|2024-11-20 03:42:30|63.11|62.81|63.07|62.77|63.12|62.82|63.06|62.76|9
1732074160000|2024-11-20 03:42:40|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|3
1732074170000|2024-11-20 03:42:50|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732074180000|2024-11-20 03:43:00|63.11|62.81|63.11|62.81|63.11|62.81|63.1|62.8|3
1732074190000|2024-11-20 03:43:10|63.12|62.82|63.13|62.83|63.14|62.84|63.11|62.81|10
1732074200000|2024-11-20 03:43:20|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732074210000|2024-11-20 03:43:30|63.13|62.83|63.11|62.81|63.14|62.84|63.11|62.81|6
1732074220000|2024-11-20 03:43:40|63.12|62.82|63.18|62.88|63.18|62.88|63.12|62.82|13
1732074230000|2024-11-20 03:43:50|63.17|62.87|63.18|62.88|63.18|62.88|63.16|62.86|6
1732074240000|2024-11-20 03:44:00|63.16|62.86|63.2|62.9|63.21|62.91|63.16|62.86|12
1732074250000|2024-11-20 03:44:10|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|8
1732074260000|2024-11-20 03:44:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|6
1732074270000|2024-11-20 03:44:30|63.19|62.89|63.17|62.87|63.19|62.89|63.15|62.85|11
1732074280000|2024-11-20 03:44:40|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732074290000|2024-11-20 03:44:50|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1732074300000|2024-11-20 03:45:00|63.18|62.88|63.17|62.87|63.19|62.89|63.16|62.86|11
1732074310000|2024-11-20 03:45:10|63.16|62.86|63.2|62.9|63.2|62.9|63.15|62.85|9
1732074320000|2024-11-20 03:45:20|63.22|62.92|63.29|62.99|63.29|62.99|63.22|62.92|5
1732074330000|2024-11-20 03:45:30|63.28|62.98|63.25|62.95|63.29|62.99|63.24|62.94|7
1732074340000|2024-11-20 03:45:40|63.26|62.96|63.27|62.97|63.28|62.98|63.26|62.96|4
1732074350000|2024-11-20 03:45:50|63.28|62.98|63.27|62.97|63.28|62.98|63.27|62.97|2
1732074360000|2024-11-20 03:46:00|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732074370000|2024-11-20 03:46:10|63.23|62.93|63.27|62.97|63.28|62.98|63.22|62.92|7
1732074380000|2024-11-20 03:46:20|63.26|62.96|63.27|62.97|63.27|62.97|63.24|62.94|8
1732074390000|2024-11-20 03:46:30|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732074400000|2024-11-20 03:46:40|63.26|62.96|63.26|62.96|63.27|62.97|63.25|62.95|13
1732074410000|2024-11-20 03:46:50|63.27|62.97|63.26|62.96|63.27|62.97|63.26|62.96|2
1732074420000|2024-11-20 03:47:00|63.25|62.95|63.23|62.93|63.25|62.95|63.19|62.89|13
1732074430000|2024-11-20 03:47:10|63.22|62.92|63.25|62.95|63.25|62.95|63.22|62.92|8
1732074440000|2024-11-20 03:47:20|63.24|62.94|63.2|62.9|63.24|62.94|63.2|62.9|5
1732074450000|2024-11-20 03:47:30|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|9
1732074460000|2024-11-20 03:47:40|63.2|62.9|63.27|62.97|63.27|62.97|63.2|62.9|6
1732074470000|2024-11-20 03:47:50|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|3
1732074480000|2024-11-20 03:48:00|63.25|62.95|63.26|62.96|63.26|62.96|63.24|62.94|4
1732074490000|2024-11-20 03:48:10|63.25|62.95|63.29|62.99|63.29|62.99|63.25|62.95|9
1732074500000|2024-11-20 03:48:20|63.3|63|63.28|62.98|63.3|63|63.25|62.95|8
1732074520000|2024-11-20 03:48:40|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|7
1732074530000|2024-11-20 03:48:50|63.28|62.98|63.25|62.95|63.29|62.99|63.25|62.95|10
1732074540000|2024-11-20 03:49:00|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|11
1732074550000|2024-11-20 03:49:10|63.27|62.97|63.29|62.99|63.29|62.99|63.27|62.97|3
1732074560000|2024-11-20 03:49:20|63.3|63|63.34|63.04|63.34|63.04|63.3|63|14
1732074570000|2024-11-20 03:49:30|63.35|63.05|63.38|63.08|63.38|63.08|63.34|63.04|5
1732074580000|2024-11-20 03:49:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732074590000|2024-11-20 03:49:50|63.37|63.07|63.39|63.09|63.39|63.09|63.37|63.07|9
1732074600000|2024-11-20 03:50:00|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|5
1732074610000|2024-11-20 03:50:10|63.41|63.11|63.4|63.1|63.41|63.11|63.37|63.07|8
1732074620000|2024-11-20 03:50:20|63.39|63.09|63.43|63.13|63.44|63.14|63.38|63.08|13
1732074630000|2024-11-20 03:50:30|63.44|63.14|63.39|63.09|63.44|63.14|63.39|63.09|9
1732074640000|2024-11-20 03:50:40|63.38|63.08|63.41|63.11|63.43|63.13|63.38|63.08|10
1732074650000|2024-11-20 03:50:50|63.42|63.12|63.44|63.14|63.44|63.14|63.41|63.11|6
1732074660000|2024-11-20 03:51:00|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732074670000|2024-11-20 03:51:10|63.44|63.14|63.44|63.14|63.44|63.14|63.43|63.13|3
1732074680000|2024-11-20 03:51:20|63.43|63.13|63.4|63.1|63.43|63.13|63.39|63.09|6
1732074690000|2024-11-20 03:51:30|63.41|63.11|63.41|63.11|63.41|63.11|63.4|63.1|3
1732074700000|2024-11-20 03:51:40|63.42|63.12|63.45|63.15|63.45|63.15|63.41|63.11|6
1732074710000|2024-11-20 03:51:50|63.44|63.14|63.46|63.16|63.47|63.17|63.44|63.14|5
1732074720000|2024-11-20 03:52:00|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|4
1732074730000|2024-11-20 03:52:10|63.45|63.15|63.44|63.14|63.45|63.15|63.41|63.11|5
1732074740000|2024-11-20 03:52:20|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|2
1732074750000|2024-11-20 03:52:30|63.44|63.14|63.41|63.11|63.44|63.14|63.41|63.11|4
1732074760000|2024-11-20 03:52:40|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732074770000|2024-11-20 03:52:50|63.43|63.13|63.44|63.14|63.44|63.14|63.43|63.13|2
1732074780000|2024-11-20 03:53:00|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732074790000|2024-11-20 03:53:10|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732074800000|2024-11-20 03:53:20|63.4|63.1|63.38|63.08|63.4|63.1|63.38|63.08|5
1732074810000|2024-11-20 03:53:30|63.39|63.09|63.38|63.08|63.4|63.1|63.38|63.08|6
1732074820000|2024-11-20 03:53:40|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732074830000|2024-11-20 03:53:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732074840000|2024-11-20 03:54:00|63.37|63.07|63.35|63.05|63.37|63.07|63.35|63.05|5
1732074850000|2024-11-20 03:54:10|63.34|63.04|63.34|63.04|63.36|63.06|63.33|63.03|6
1732074860000|2024-11-20 03:54:20|63.33|63.03|63.33|63.03|63.33|63.03|63.32|63.02|3
1732074870000|2024-11-20 03:54:30|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|2
1732074880000|2024-11-20 03:54:40|63.34|63.04|63.33|63.03|63.34|63.04|63.33|63.03|2
1732074890000|2024-11-20 03:54:50|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732074900000|2024-11-20 03:55:00|63.35|63.05|63.36|63.06|63.36|63.06|63.34|63.04|4
1732074910000|2024-11-20 03:55:10|63.35|63.05|63.32|63.02|63.35|63.05|63.32|63.02|6
1732074920000|2024-11-20 03:55:20|63.31|63.01|63.35|63.05|63.36|63.06|63.31|63.01|6
1732074930000|2024-11-20 03:55:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732074940000|2024-11-20 03:55:40|63.36|63.06|63.35|63.05|63.36|63.06|63.35|63.05|2
1732074950000|2024-11-20 03:55:50|63.36|63.06|63.39|63.09|63.39|63.09|63.36|63.06|4
1732074960000|2024-11-20 03:56:00|63.37|63.07|63.39|63.09|63.41|63.11|63.37|63.07|7
1732074970000|2024-11-20 03:56:10|63.4|63.1|63.38|63.08|63.41|63.11|63.38|63.08|7
1732074980000|2024-11-20 03:56:20|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732074990000|2024-11-20 03:56:30|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732075010000|2024-11-20 03:56:50|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732075020000|2024-11-20 03:57:00|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732075030000|2024-11-20 03:57:10|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732075060000|2024-11-20 03:57:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732075070000|2024-11-20 03:57:50|63.39|63.09|63.44|63.14|63.44|63.14|63.39|63.09|9
1732075080000|2024-11-20 03:58:00|63.45|63.15|63.43|63.13|63.45|63.15|63.43|63.13|3
1732075090000|2024-11-20 03:58:10|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732075100000|2024-11-20 03:58:20|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|6
1732075110000|2024-11-20 03:58:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|4
1732075120000|2024-11-20 03:58:40|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|5
1732075130000|2024-11-20 03:58:50|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732075140000|2024-11-20 03:59:00|63.45|63.15|63.41|63.11|63.45|63.15|63.41|63.11|4
1732075150000|2024-11-20 03:59:10|63.4|63.1|63.4|63.1|63.41|63.11|63.4|63.1|3
1732075160000|2024-11-20 03:59:20|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|5
1732075170000|2024-11-20 03:59:30|63.4|63.1|63.41|63.11|63.42|63.12|63.4|63.1|6
1732075180000|2024-11-20 03:59:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732075190000|2024-11-20 03:59:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|8
1732075200000|2024-11-20 04:00:00|63.4|63.1|63.4|63.1|63.41|63.11|63.39|63.09|11
1732075210000|2024-11-20 04:00:10|63.41|63.11|63.35|63.05|63.41|63.11|63.35|63.05|7
1732075220000|2024-11-20 04:00:20|63.36|63.06|63.37|63.07|63.37|63.07|63.35|63.05|6
1732075230000|2024-11-20 04:00:30|63.36|63.06|63.35|63.05|63.36|63.06|63.34|63.04|4
1732075240000|2024-11-20 04:00:40|63.36|63.06|63.35|63.05|63.37|63.07|63.35|63.05|6
1732075250000|2024-11-20 04:00:50|63.36|63.06|63.33|63.03|63.37|63.07|63.33|63.03|6
1732075260000|2024-11-20 04:01:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732075270000|2024-11-20 04:01:10|63.31|63.01|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075280000|2024-11-20 04:01:20|63.3|63|63.31|63.01|63.31|63.01|63.29|62.99|8
1732075290000|2024-11-20 04:01:30|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732075300000|2024-11-20 04:01:40|63.29|62.99|63.23|62.93|63.29|62.99|63.23|62.93|11
1732075310000|2024-11-20 04:01:50|63.22|62.92|63.17|62.87|63.22|62.92|63.17|62.87|7
1732075320000|2024-11-20 04:02:00|63.18|62.88|63.13|62.83|63.18|62.88|63.13|62.83|6
1732075330000|2024-11-20 04:02:10|63.12|62.82|63.13|62.83|63.13|62.83|63.1|62.8|5
1732075340000|2024-11-20 04:02:20|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|3
1732075350000|2024-11-20 04:02:30|63.11|62.81|63.1|62.8|63.11|62.81|63.1|62.8|2
1732075360000|2024-11-20 04:02:40|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1732075370000|2024-11-20 04:02:50|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1732075380000|2024-11-20 04:03:00|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|8
1732075390000|2024-11-20 04:03:10|63.13|62.83|63.09|62.79|63.13|62.83|63.09|62.79|5
1732075400000|2024-11-20 04:03:20|63.1|62.8|63.15|62.85|63.15|62.85|63.1|62.8|8
1732075420000|2024-11-20 04:03:40|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732075430000|2024-11-20 04:03:50|63.15|62.85|63.2|62.9|63.2|62.9|63.15|62.85|4
1732075440000|2024-11-20 04:04:00|63.22|62.92|63.2|62.9|63.22|62.92|63.19|62.89|5
1732075450000|2024-11-20 04:04:10|63.19|62.89|63.15|62.85|63.2|62.9|63.15|62.85|11
1732075460000|2024-11-20 04:04:20|63.16|62.86|63.2|62.9|63.2|62.9|63.16|62.86|6
1732075470000|2024-11-20 04:04:30|63.21|62.91|63.19|62.89|63.21|62.91|63.18|62.88|11
1732075480000|2024-11-20 04:04:40|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|7
1732075490000|2024-11-20 04:04:50|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|5
1732075500000|2024-11-20 04:05:00|63.16|62.86|63.11|62.81|63.16|62.86|63.11|62.81|5
1732075510000|2024-11-20 04:05:10|63.1|62.8|63.09|62.79|63.12|62.82|63.09|62.79|10
1732075520000|2024-11-20 04:05:20|63.1|62.8|63.04|62.74|63.1|62.8|63.04|62.74|5
1732075530000|2024-11-20 04:05:30|63.03|62.73|63.03|62.73|63.03|62.73|63.02|62.72|3
1732075540000|2024-11-20 04:05:40|63.04|62.74|63.04|62.74|63.05|62.75|63.03|62.73|11
1732075550000|2024-11-20 04:05:50|63.03|62.73|63|62.7|63.03|62.73|62.99|62.69|6
1732075560000|2024-11-20 04:06:00|62.99|62.69|63.01|62.71|63.01|62.71|62.99|62.69|3
1732075570000|2024-11-20 04:06:10|63.02|62.72|63.02|62.72|63.02|62.72|63.02|62.72|1
1732075580000|2024-11-20 04:06:20|63.04|62.74|63.06|62.76|63.09|62.79|63.04|62.74|5
1732075590000|2024-11-20 04:06:30|63.07|62.77|63.06|62.76|63.08|62.78|63.06|62.76|4
1732075600000|2024-11-20 04:06:40|63.05|62.75|63.05|62.75|63.05|62.75|63.04|62.74|3
1732075610000|2024-11-20 04:06:50|63.04|62.74|63.01|62.71|63.04|62.74|63.01|62.71|3
1732075620000|2024-11-20 04:07:00|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732075630000|2024-11-20 04:07:10|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075640000|2024-11-20 04:07:20|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075650000|2024-11-20 04:07:30|63.01|62.71|63|62.7|63.01|62.71|63|62.7|4
1732075670000|2024-11-20 04:07:50|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075680000|2024-11-20 04:08:00|62.99|62.69|62.93|62.63|62.99|62.69|62.92|62.62|11
1732075690000|2024-11-20 04:08:10|62.94|62.64|63|62.7|63|62.7|62.94|62.64|7
1732075700000|2024-11-20 04:08:20|63.01|62.71|63.02|62.72|63.02|62.72|63.01|62.71|2
1732075710000|2024-11-20 04:08:30|63.03|62.73|63.07|62.77|63.08|62.78|63.03|62.73|7
1732075720000|2024-11-20 04:08:40|63.08|62.78|63.09|62.79|63.09|62.79|63.06|62.76|6
1732075730000|2024-11-20 04:08:50|63.1|62.8|63.07|62.77|63.1|62.8|63.07|62.77|4
1732075740000|2024-11-20 04:09:00|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|4
1732075750000|2024-11-20 04:09:10|63.08|62.78|63.06|62.76|63.08|62.78|63.06|62.76|3
1732075760000|2024-11-20 04:09:20|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|2
1732075770000|2024-11-20 04:09:30|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|4
1732075780000|2024-11-20 04:09:40|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732075790000|2024-11-20 04:09:50|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1732075800000|2024-11-20 04:10:00|63.05|62.75|63.02|62.72|63.05|62.75|63.02|62.72|6
1732075810000|2024-11-20 04:10:10|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|6
1732075820000|2024-11-20 04:10:20|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|3
1732075830000|2024-11-20 04:10:30|63.02|62.72|63.02|62.72|63.02|62.72|63|62.7|11
1732075840000|2024-11-20 04:10:40|63.01|62.71|63|62.7|63.01|62.71|63|62.7|2
1732075850000|2024-11-20 04:10:50|62.99|62.69|62.92|62.62|62.99|62.69|62.92|62.62|6
1732075860000|2024-11-20 04:11:00|62.91|62.61|62.87|62.57|62.91|62.61|62.85|62.55|12
1732075870000|2024-11-20 04:11:10|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|5
1732075880000|2024-11-20 04:11:20|62.91|62.61|62.89|62.59|62.92|62.62|62.89|62.59|9
1732075890000|2024-11-20 04:11:30|62.9|62.6|62.9|62.6|62.91|62.61|62.89|62.59|5
1732075900000|2024-11-20 04:11:40|62.89|62.59|62.92|62.62|62.93|62.63|62.89|62.59|6
1732075910000|2024-11-20 04:11:50|62.93|62.63|62.93|62.63|62.93|62.63|62.93|62.63|1
1732075920000|2024-11-20 04:12:00|62.92|62.62|62.91|62.61|62.93|62.63|62.9|62.6|6
1732075930000|2024-11-20 04:12:10|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|4
1732075940000|2024-11-20 04:12:20|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732075950000|2024-11-20 04:12:30|62.95|62.65|62.98|62.68|62.98|62.68|62.95|62.65|4
1732075960000|2024-11-20 04:12:40|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|5
1732075970000|2024-11-20 04:12:50|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|6
1732075980000|2024-11-20 04:13:00|62.92|62.62|62.92|62.62|62.92|62.62|62.88|62.58|7
1732075990000|2024-11-20 04:13:10|62.93|62.63|62.98|62.68|62.98|62.68|62.93|62.63|5
1732076000000|2024-11-20 04:13:20|63|62.7|62.97|62.67|63|62.7|62.95|62.65|6
1732076010000|2024-11-20 04:13:30|62.98|62.68|62.97|62.67|62.98|62.68|62.96|62.66|4
1732076020000|2024-11-20 04:13:40|62.98|62.68|62.99|62.69|62.99|62.69|62.98|62.68|2
1732076030000|2024-11-20 04:13:50|63|62.7|62.99|62.69|63|62.7|62.99|62.69|2
1732076040000|2024-11-20 04:14:00|62.98|62.68|62.97|62.67|62.99|62.69|62.96|62.66|8
1732076050000|2024-11-20 04:14:10|62.98|62.68|63|62.7|63|62.7|62.98|62.68|3
1732076060000|2024-11-20 04:14:20|63.01|62.71|63.01|62.71|63.02|62.72|63|62.7|5
1732076070000|2024-11-20 04:14:30|63|62.7|63.02|62.72|63.02|62.72|63|62.7|3
1732076080000|2024-11-20 04:14:40|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|9
1732076090000|2024-11-20 04:14:50|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732076100000|2024-11-20 04:15:00|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1732076110000|2024-11-20 04:15:10|62.92|62.62|62.88|62.58|62.92|62.62|62.88|62.58|4
1732076120000|2024-11-20 04:15:20|62.87|62.57|62.83|62.53|62.87|62.57|62.83|62.53|8
1732076130000|2024-11-20 04:15:30|62.82|62.52|62.84|62.54|62.84|62.54|62.82|62.52|3
1732076140000|2024-11-20 04:15:40|62.85|62.55|62.88|62.58|62.88|62.58|62.85|62.55|3
1732076150000|2024-11-20 04:15:50|62.91|62.61|62.9|62.6|62.93|62.63|62.9|62.6|5
1732076160000|2024-11-20 04:16:00|62.89|62.59|62.86|62.56|62.89|62.59|62.86|62.56|4
1732076170000|2024-11-20 04:16:10|62.85|62.55|62.86|62.56|62.87|62.57|62.84|62.54|7
1732076180000|2024-11-20 04:16:20|62.87|62.57|62.88|62.58|62.92|62.62|62.87|62.57|11
1732076190000|2024-11-20 04:16:30|62.89|62.59|62.92|62.62|62.94|62.64|62.89|62.59|7
1732076200000|2024-11-20 04:16:40|62.93|62.63|62.93|62.63|62.93|62.63|62.92|62.62|3
1732076210000|2024-11-20 04:16:50|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732076220000|2024-11-20 04:17:00|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|5
1732076230000|2024-11-20 04:17:10|62.82|62.52|62.84|62.54|62.85|62.55|62.82|62.52|7
1732076240000|2024-11-20 04:17:20|62.85|62.55|62.89|62.59|62.89|62.59|62.85|62.55|7
1732076250000|2024-11-20 04:17:30|62.9|62.6|62.95|62.65|62.95|62.65|62.89|62.59|11
1732076260000|2024-11-20 04:17:40|62.97|62.67|63.01|62.71|63.02|62.72|62.97|62.67|7
1732076270000|2024-11-20 04:17:50|63.02|62.72|63|62.7|63.02|62.72|63|62.7|5
1732076280000|2024-11-20 04:18:00|63.01|62.71|63|62.7|63.02|62.72|62.99|62.69|6
1732076290000|2024-11-20 04:18:10|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|5
1732076300000|2024-11-20 04:18:20|62.98|62.68|62.98|62.68|62.98|62.68|62.97|62.67|3
1732076310000|2024-11-20 04:18:30|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|2
1732076320000|2024-11-20 04:18:40|62.95|62.65|62.96|62.66|62.96|62.66|62.94|62.64|6
1732076330000|2024-11-20 04:18:50|62.97|62.67|62.98|62.68|62.99|62.69|62.97|62.67|6
1732076340000|2024-11-20 04:19:00|62.97|62.67|63|62.7|63|62.7|62.97|62.67|4
1732076350000|2024-11-20 04:19:10|63.01|62.71|63.06|62.76|63.06|62.76|63.01|62.71|6
1732076360000|2024-11-20 04:19:20|63.07|62.77|63.09|62.79|63.1|62.8|63.07|62.77|6
1732076370000|2024-11-20 04:19:30|63.1|62.8|63.08|62.78|63.1|62.8|63.08|62.78|3
1732076380000|2024-11-20 04:19:40|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732076390000|2024-11-20 04:19:50|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732076400000|2024-11-20 04:20:00|63.08|62.78|63.07|62.77|63.09|62.79|63.07|62.77|6
1732076410000|2024-11-20 04:20:10|63.08|62.78|63.11|62.81|63.11|62.81|63.08|62.78|4
1732076420000|2024-11-20 04:20:20|63.1|62.8|63.09|62.79|63.1|62.8|63.09|62.79|2
1732076430000|2024-11-20 04:20:30|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1732076440000|2024-11-20 04:20:40|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732076450000|2024-11-20 04:20:50|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|4
1732076460000|2024-11-20 04:21:00|63.13|62.83|63.16|62.86|63.16|62.86|63.13|62.83|3
1732076470000|2024-11-20 04:21:10|63.18|62.88|63.23|62.93|63.23|62.93|63.18|62.88|7
1732076480000|2024-11-20 04:21:20|63.24|62.94|63.26|62.96|63.26|62.96|63.24|62.94|3
1732076490000|2024-11-20 04:21:30|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732076510000|2024-11-20 04:21:50|63.28|62.98|63.29|62.99|63.3|63|63.28|62.98|5
1732076520000|2024-11-20 04:22:00|63.27|62.97|63.28|62.98|63.28|62.98|63.27|62.97|2
1732076530000|2024-11-20 04:22:10|63.29|62.99|63.27|62.97|63.29|62.99|63.26|62.96|5
1732076540000|2024-11-20 04:22:20|63.26|62.96|63.27|62.97|63.27|62.97|63.25|62.95|4
1732076550000|2024-11-20 04:22:30|63.26|62.96|63.24|62.94|63.26|62.96|63.24|62.94|5
1732076560000|2024-11-20 04:22:40|63.25|62.95|63.26|62.96|63.27|62.97|63.25|62.95|5
1732076570000|2024-11-20 04:22:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|5
1732076590000|2024-11-20 04:23:10|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076600000|2024-11-20 04:23:20|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732076610000|2024-11-20 04:23:30|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|3
1732076620000|2024-11-20 04:23:40|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1732076630000|2024-11-20 04:23:50|63.25|62.95|63.24|62.94|63.26|62.96|63.24|62.94|4
1732076640000|2024-11-20 04:24:00|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732076650000|2024-11-20 04:24:10|63.28|62.98|63.28|62.98|63.3|63|63.28|62.98|5
1732076660000|2024-11-20 04:24:20|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732076670000|2024-11-20 04:24:30|63.3|63|63.33|63.03|63.34|63.04|63.3|63|4
1732076680000|2024-11-20 04:24:40|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732076690000|2024-11-20 04:24:50|63.3|63|63.32|63.02|63.32|63.02|63.3|63|3
1732076700000|2024-11-20 04:25:00|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1732076720000|2024-11-20 04:25:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|2
1732076730000|2024-11-20 04:25:30|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1732076740000|2024-11-20 04:25:40|63.28|62.98|63.31|63.01|63.31|63.01|63.28|62.98|4
1732076760000|2024-11-20 04:26:00|63.3|63|63.29|62.99|63.3|63|63.29|62.99|4
1732076770000|2024-11-20 04:26:10|63.3|63|63.33|63.03|63.33|63.03|63.3|63|10
1732076780000|2024-11-20 04:26:20|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076790000|2024-11-20 04:26:30|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732076800000|2024-11-20 04:26:40|63.35|63.05|63.33|63.03|63.35|63.05|63.33|63.03|3
1732076810000|2024-11-20 04:26:50|63.32|63.02|63.34|63.04|63.34|63.04|63.32|63.02|5
1732076820000|2024-11-20 04:27:00|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|6
1732076830000|2024-11-20 04:27:10|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732076840000|2024-11-20 04:27:20|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|4
1732076850000|2024-11-20 04:27:30|63.38|63.08|63.38|63.08|63.4|63.1|63.38|63.08|5
1732076860000|2024-11-20 04:27:40|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|6
1732076870000|2024-11-20 04:27:50|63.39|63.09|63.38|63.08|63.39|63.09|63.38|63.08|2
1732076880000|2024-11-20 04:28:00|63.37|63.07|63.33|63.03|63.37|63.07|63.33|63.03|4
1732076890000|2024-11-20 04:28:10|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732076900000|2024-11-20 04:28:20|63.35|63.05|63.38|63.08|63.38|63.08|63.35|63.05|4
1732076920000|2024-11-20 04:28:40|63.39|63.09|63.42|63.12|63.43|63.13|63.39|63.09|5
1732076930000|2024-11-20 04:28:50|63.41|63.11|63.4|63.1|63.41|63.11|63.4|63.1|2
1732076940000|2024-11-20 04:29:00|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|3
1732076950000|2024-11-20 04:29:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732076960000|2024-11-20 04:29:20|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|5
1732076970000|2024-11-20 04:29:30|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732076980000|2024-11-20 04:29:40|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732076990000|2024-11-20 04:29:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|4
1732077020000|2024-11-20 04:30:20|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|6
1732077030000|2024-11-20 04:30:30|63.4|63.1|63.45|63.15|63.45|63.15|63.4|63.1|6
1732077040000|2024-11-20 04:30:40|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|4
1732077050000|2024-11-20 04:30:50|63.46|63.16|63.48|63.18|63.48|63.18|63.46|63.16|3
1732077060000|2024-11-20 04:31:00|63.47|63.17|63.45|63.15|63.47|63.17|63.45|63.15|5
1732077070000|2024-11-20 04:31:10|63.46|63.16|63.44|63.14|63.47|63.17|63.44|63.14|5
1732077090000|2024-11-20 04:31:30|63.45|63.15|63.41|63.11|63.46|63.16|63.41|63.11|7
1732077100000|2024-11-20 04:31:40|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|2
1732077110000|2024-11-20 04:31:50|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|5
1732077120000|2024-11-20 04:32:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|10
1732077130000|2024-11-20 04:32:10|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|5
1732077140000|2024-11-20 04:32:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077150000|2024-11-20 04:32:30|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|3
1732077160000|2024-11-20 04:32:40|63.41|63.11|63.47|63.17|63.47|63.17|63.41|63.11|5
1732077170000|2024-11-20 04:32:50|63.46|63.16|63.43|63.13|63.47|63.17|63.43|63.13|8
1732077180000|2024-11-20 04:33:00|63.42|63.12|63.4|63.1|63.42|63.12|63.4|63.1|3
1732077190000|2024-11-20 04:33:10|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1732077200000|2024-11-20 04:33:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732077210000|2024-11-20 04:33:30|63.42|63.12|63.43|63.13|63.43|63.13|63.42|63.12|4
1732077220000|2024-11-20 04:33:40|63.42|63.12|63.42|63.12|63.42|63.12|63.42|63.12|1
1732077230000|2024-11-20 04:33:50|63.41|63.11|63.43|63.13|63.43|63.13|63.4|63.1|6
1732077240000|2024-11-20 04:34:00|63.42|63.12|63.42|63.12|63.43|63.13|63.41|63.11|7
1732077250000|2024-11-20 04:34:10|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|6
1732077260000|2024-11-20 04:34:20|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|3
1732077270000|2024-11-20 04:34:30|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|4
1732077280000|2024-11-20 04:34:40|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|4
1732077290000|2024-11-20 04:34:50|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077300000|2024-11-20 04:35:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077310000|2024-11-20 04:35:10|63.4|63.1|63.4|63.1|63.4|63.1|63.4|63.1|1
1732077320000|2024-11-20 04:35:20|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|6
1732077330000|2024-11-20 04:35:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077340000|2024-11-20 04:35:40|63.39|63.09|63.37|63.07|63.39|63.09|63.37|63.07|3
1732077350000|2024-11-20 04:35:50|63.36|63.06|63.38|63.08|63.38|63.08|63.34|63.04|7
1732077360000|2024-11-20 04:36:00|63.37|63.07|63.38|63.08|63.39|63.09|63.37|63.07|4
1732077370000|2024-11-20 04:36:10|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|9
1732077390000|2024-11-20 04:36:30|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077400000|2024-11-20 04:36:40|63.37|63.07|63.35|63.05|63.37|63.07|63.34|63.04|6
1732077410000|2024-11-20 04:36:50|63.36|63.06|63.33|63.03|63.36|63.06|63.33|63.03|4
1732077420000|2024-11-20 04:37:00|63.34|63.04|63.32|63.02|63.34|63.04|63.32|63.02|5
1732077430000|2024-11-20 04:37:10|63.33|63.03|63.31|63.01|63.33|63.03|63.31|63.01|7
1732077440000|2024-11-20 04:37:20|63.3|63|63.22|62.92|63.3|63|63.22|62.92|10
1732077450000|2024-11-20 04:37:30|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1732077460000|2024-11-20 04:37:40|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1732077470000|2024-11-20 04:37:50|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|5
1732077480000|2024-11-20 04:38:00|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732077490000|2024-11-20 04:38:10|63.26|62.96|63.25|62.95|63.27|62.97|63.24|62.94|10
1732077510000|2024-11-20 04:38:30|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732077520000|2024-11-20 04:38:40|63.27|62.97|63.28|62.98|63.3|63|63.27|62.97|7
1732077530000|2024-11-20 04:38:50|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|7
1732077540000|2024-11-20 04:39:00|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732077550000|2024-11-20 04:39:10|63.29|62.99|63.34|63.04|63.34|63.04|63.29|62.99|8
1732077560000|2024-11-20 04:39:20|63.35|63.05|63.36|63.06|63.37|63.07|63.35|63.05|6
1732077570000|2024-11-20 04:39:30|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|10
1732077580000|2024-11-20 04:39:40|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|5
1732077590000|2024-11-20 04:39:50|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077600000|2024-11-20 04:40:00|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|4
1732077610000|2024-11-20 04:40:10|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077640000|2024-11-20 04:40:40|63.38|63.08|63.43|63.13|63.43|63.13|63.38|63.08|5
1732077650000|2024-11-20 04:40:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732077660000|2024-11-20 04:41:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077670000|2024-11-20 04:41:10|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077680000|2024-11-20 04:41:20|63.42|63.12|63.42|63.12|63.42|63.12|63.41|63.11|5
1732077690000|2024-11-20 04:41:30|63.41|63.11|63.4|63.1|63.42|63.12|63.4|63.1|4
1732077700000|2024-11-20 04:41:40|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|3
1732077710000|2024-11-20 04:41:50|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|2
1732077720000|2024-11-20 04:42:00|63.42|63.12|63.44|63.14|63.44|63.14|63.42|63.12|3
1732077730000|2024-11-20 04:42:10|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077740000|2024-11-20 04:42:20|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732077750000|2024-11-20 04:42:30|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|4
1732077760000|2024-11-20 04:42:40|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732077770000|2024-11-20 04:42:50|63.46|63.16|63.39|63.09|63.46|63.16|63.39|63.09|7
1732077780000|2024-11-20 04:43:00|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732077810000|2024-11-20 04:43:30|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|2
1732077820000|2024-11-20 04:43:40|63.38|63.08|63.4|63.1|63.4|63.1|63.38|63.08|3
1732077850000|2024-11-20 04:44:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077860000|2024-11-20 04:44:20|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732077870000|2024-11-20 04:44:30|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077880000|2024-11-20 04:44:40|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1732077890000|2024-11-20 04:44:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732077900000|2024-11-20 04:45:00|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732077910000|2024-11-20 04:45:10|63.4|63.1|63.4|63.1|63.4|63.1|63.39|63.09|3
1732077920000|2024-11-20 04:45:20|63.39|63.09|63.41|63.11|63.41|63.11|63.39|63.09|2
1732077930000|2024-11-20 04:45:30|63.4|63.1|63.39|63.09|63.4|63.1|63.38|63.08|4
1732077950000|2024-11-20 04:45:50|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732077960000|2024-11-20 04:46:00|63.38|63.08|63.38|63.08|63.39|63.09|63.38|63.08|3
1732077970000|2024-11-20 04:46:10|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|4
1732077980000|2024-11-20 04:46:20|63.41|63.11|63.37|63.07|63.41|63.11|63.37|63.07|4
1732078000000|2024-11-20 04:46:40|63.38|63.08|63.41|63.11|63.41|63.11|63.38|63.08|4
1732078010000|2024-11-20 04:46:50|63.42|63.12|63.45|63.15|63.45|63.15|63.42|63.12|6
1732078020000|2024-11-20 04:47:00|63.44|63.14|63.44|63.14|63.45|63.15|63.44|63.14|5
1732078030000|2024-11-20 04:47:10|63.43|63.13|63.44|63.14|63.44|63.14|63.42|63.12|4
1732078040000|2024-11-20 04:47:20|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|3
1732078070000|2024-11-20 04:47:50|63.46|63.16|63.44|63.14|63.46|63.16|63.44|63.14|3
1732078080000|2024-11-20 04:48:00|63.45|63.15|63.47|63.17|63.47|63.17|63.45|63.15|5
1732078090000|2024-11-20 04:48:10|63.46|63.16|63.47|63.17|63.47|63.17|63.46|63.16|4
1732078110000|2024-11-20 04:48:30|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|3
1732078120000|2024-11-20 04:48:40|63.52|63.22|63.51|63.21|63.52|63.22|63.51|63.21|2
1732078130000|2024-11-20 04:48:50|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078140000|2024-11-20 04:49:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732078150000|2024-11-20 04:49:10|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078160000|2024-11-20 04:49:20|63.55|63.25|63.55|63.25|63.55|63.25|63.55|63.25|1
1732078170000|2024-11-20 04:49:30|63.58|63.28|63.56|63.26|63.58|63.28|63.55|63.25|5
1732078180000|2024-11-20 04:49:40|63.54|63.24|63.54|63.24|63.54|63.24|63.53|63.23|5
1732078200000|2024-11-20 04:50:00|63.53|63.23|63.49|63.19|63.54|63.24|63.49|63.19|6
1732078210000|2024-11-20 04:50:10|63.5|63.2|63.49|63.19|63.5|63.2|63.49|63.19|2
1732078220000|2024-11-20 04:50:20|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078230000|2024-11-20 04:50:30|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732078240000|2024-11-20 04:50:40|63.48|63.18|63.46|63.16|63.48|63.18|63.45|63.15|4
1732078250000|2024-11-20 04:50:50|63.47|63.17|63.46|63.16|63.47|63.17|63.46|63.16|2
1732078260000|2024-11-20 04:51:00|63.45|63.15|63.44|63.14|63.45|63.15|63.44|63.14|2
1732078270000|2024-11-20 04:51:10|63.43|63.13|63.41|63.11|63.43|63.13|63.41|63.11|10
1732078280000|2024-11-20 04:51:20|63.4|63.1|63.43|63.13|63.43|63.13|63.4|63.1|4
1732078290000|2024-11-20 04:51:30|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078300000|2024-11-20 04:51:40|63.45|63.15|63.46|63.16|63.46|63.16|63.45|63.15|2
1732078310000|2024-11-20 04:51:50|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078320000|2024-11-20 04:52:00|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732078340000|2024-11-20 04:52:20|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732078360000|2024-11-20 04:52:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078370000|2024-11-20 04:52:50|63.47|63.17|63.46|63.16|63.47|63.17|63.45|63.15|4
1732078390000|2024-11-20 04:53:10|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078400000|2024-11-20 04:53:20|63.48|63.18|63.52|63.22|63.52|63.22|63.48|63.18|3
1732078410000|2024-11-20 04:53:30|63.51|63.21|63.49|63.19|63.51|63.21|63.47|63.17|6
1732078420000|2024-11-20 04:53:40|63.5|63.2|63.5|63.2|63.51|63.21|63.5|63.2|3
1732078430000|2024-11-20 04:53:50|63.49|63.19|63.48|63.18|63.49|63.19|63.48|63.18|2
1732078460000|2024-11-20 04:54:20|63.49|63.19|63.51|63.21|63.51|63.21|63.49|63.19|4
1732078470000|2024-11-20 04:54:30|63.52|63.22|63.52|63.22|63.52|63.22|63.52|63.22|1
1732078500000|2024-11-20 04:55:00|63.53|63.23|63.53|63.23|63.53|63.23|63.53|63.23|1
1732078510000|2024-11-20 04:55:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732078520000|2024-11-20 04:55:20|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732078530000|2024-11-20 04:55:30|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732078540000|2024-11-20 04:55:40|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732078560000|2024-11-20 04:56:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|3
1732078570000|2024-11-20 04:56:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732078580000|2024-11-20 04:56:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078590000|2024-11-20 04:56:30|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|4
1732078600000|2024-11-20 04:56:40|63.59|63.29|63.57|63.27|63.59|63.29|63.57|63.27|3
1732078610000|2024-11-20 04:56:50|63.58|63.28|63.58|63.28|63.58|63.28|63.58|63.28|1
1732078640000|2024-11-20 04:57:20|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732078660000|2024-11-20 04:57:40|63.61|63.31|63.61|63.31|63.61|63.31|63.61|63.31|1
1732078680000|2024-11-20 04:58:00|63.6|63.3|63.58|63.28|63.6|63.3|63.58|63.28|5
1732078700000|2024-11-20 04:58:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732078710000|2024-11-20 04:58:30|63.56|63.26|63.5|63.2|63.56|63.26|63.5|63.2|4
1732078720000|2024-11-20 04:58:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078730000|2024-11-20 04:58:50|63.5|63.2|63.5|63.2|63.5|63.2|63.5|63.2|1
1732078760000|2024-11-20 04:59:20|63.47|63.17|63.49|63.19|63.5|63.2|63.46|63.16|8
1732078770000|2024-11-20 04:59:30|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732078780000|2024-11-20 04:59:40|63.46|63.16|63.46|63.16|63.46|63.16|63.46|63.16|1
1732078790000|2024-11-20 04:59:50|63.47|63.17|63.47|63.17|63.47|63.17|63.47|63.17|1
1732078800000|2024-11-20 05:00:00|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|2
1732078810000|2024-11-20 05:00:10|63.44|63.14|63.46|63.16|63.46|63.16|63.43|63.13|4
1732078820000|2024-11-20 05:00:20|63.47|63.17|63.42|63.12|63.47|63.17|63.42|63.12|6
1732078830000|2024-11-20 05:00:30|63.43|63.13|63.45|63.15|63.45|63.15|63.43|63.13|3
1732078840000|2024-11-20 05:00:40|63.48|63.18|63.53|63.23|63.53|63.23|63.48|63.18|5
1732078850000|2024-11-20 05:00:50|63.52|63.22|63.51|63.21|63.52|63.22|63.5|63.2|3
1732078860000|2024-11-20 05:01:00|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|3
1732078870000|2024-11-20 05:01:10|63.5|63.2|63.53|63.23|63.53|63.23|63.5|63.2|4
1732078880000|2024-11-20 05:01:20|63.54|63.24|63.52|63.22|63.54|63.24|63.52|63.22|3
1732078900000|2024-11-20 05:01:40|63.51|63.21|63.51|63.21|63.51|63.21|63.5|63.2|3
1732078910000|2024-11-20 05:01:50|63.5|63.2|63.47|63.17|63.5|63.2|63.47|63.17|3
1732078920000|2024-11-20 05:02:00|63.48|63.18|63.48|63.18|63.49|63.19|63.48|63.18|3
1732078930000|2024-11-20 05:02:10|63.47|63.17|63.44|63.14|63.48|63.18|63.44|63.14|8
1732078940000|2024-11-20 05:02:20|63.43|63.13|63.42|63.12|63.44|63.14|63.41|63.11|8
1732078950000|2024-11-20 05:02:30|63.43|63.13|63.4|63.1|63.43|63.13|63.4|63.1|10
1732078960000|2024-11-20 05:02:40|63.39|63.09|63.36|63.06|63.4|63.1|63.36|63.06|7
1732078970000|2024-11-20 05:02:50|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1732078980000|2024-11-20 05:03:00|63.34|63.04|63.32|63.02|63.34|63.04|63.31|63.01|4
1732078990000|2024-11-20 05:03:10|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|3
1732079000000|2024-11-20 05:03:20|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|2
1732079010000|2024-11-20 05:03:30|63.3|63|63.26|62.96|63.3|63|63.26|62.96|7
1732079020000|2024-11-20 05:03:40|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732079030000|2024-11-20 05:03:50|63.26|62.96|63.21|62.91|63.26|62.96|63.21|62.91|6
1732079050000|2024-11-20 05:04:10|63.22|62.92|63.24|62.94|63.24|62.94|63.22|62.92|3
1732079060000|2024-11-20 05:04:20|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732079070000|2024-11-20 05:04:30|63.26|62.96|63.25|62.95|63.26|62.96|63.25|62.95|2
1732079080000|2024-11-20 05:04:40|63.26|62.96|63.31|63.01|63.31|63.01|63.26|62.96|4
1732079090000|2024-11-20 05:04:50|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732079100000|2024-11-20 05:05:00|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|5
1732079110000|2024-11-20 05:05:10|63.28|62.98|63.28|62.98|63.29|62.99|63.28|62.98|3
1732079120000|2024-11-20 05:05:20|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079130000|2024-11-20 05:05:30|63.32|63.02|63.31|63.01|63.33|63.03|63.3|63|8
1732079140000|2024-11-20 05:05:40|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1732079150000|2024-11-20 05:05:50|63.32|63.02|63.31|63.01|63.32|63.02|63.3|63|4
1732079160000|2024-11-20 05:06:00|63.32|63.02|63.32|63.02|63.32|63.02|63.32|63.02|1
1732079170000|2024-11-20 05:06:10|63.33|63.03|63.33|63.03|63.34|63.04|63.33|63.03|3
1732079180000|2024-11-20 05:06:20|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|6
1732079190000|2024-11-20 05:06:30|63.29|62.99|63.3|63|63.3|63|63.29|62.99|2
1732079200000|2024-11-20 05:06:40|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732079210000|2024-11-20 05:06:50|63.3|63|63.3|63|63.3|63|63.3|63|1
1732079240000|2024-11-20 05:07:20|63.28|62.98|63.28|62.98|63.28|62.98|63.28|62.98|1
1732079250000|2024-11-20 05:07:30|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732079260000|2024-11-20 05:07:40|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|4
1732079270000|2024-11-20 05:07:50|63.34|63.04|63.35|63.05|63.35|63.05|63.33|63.03|4
1732079280000|2024-11-20 05:08:00|63.34|63.04|63.34|63.04|63.34|63.04|63.33|63.03|3
1732079290000|2024-11-20 05:08:10|63.33|63.03|63.33|63.03|63.33|63.03|63.33|63.03|1
1732079300000|2024-11-20 05:08:20|63.34|63.04|63.37|63.07|63.37|63.07|63.34|63.04|3
1732079320000|2024-11-20 05:08:40|63.36|63.06|63.36|63.06|63.37|63.07|63.36|63.06|3
1732079330000|2024-11-20 05:08:50|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732079340000|2024-11-20 05:09:00|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732079350000|2024-11-20 05:09:10|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1732079360000|2024-11-20 05:09:20|63.4|63.1|63.42|63.12|63.42|63.12|63.4|63.1|3
1732079380000|2024-11-20 05:09:40|63.41|63.11|63.39|63.09|63.41|63.11|63.39|63.09|3
1732079390000|2024-11-20 05:09:50|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079400000|2024-11-20 05:10:00|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079420000|2024-11-20 05:10:20|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732079430000|2024-11-20 05:10:30|63.4|63.1|63.37|63.07|63.41|63.11|63.37|63.07|7
1732079440000|2024-11-20 05:10:40|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732079450000|2024-11-20 05:10:50|63.37|63.07|63.37|63.07|63.38|63.08|63.37|63.07|5
1732079470000|2024-11-20 05:11:10|63.38|63.08|63.37|63.07|63.38|63.08|63.37|63.07|2
1732079480000|2024-11-20 05:11:20|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|5
1732079490000|2024-11-20 05:11:30|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|2
1732079500000|2024-11-20 05:11:40|63.41|63.11|63.41|63.11|63.42|63.12|63.41|63.11|5
1732079510000|2024-11-20 05:11:50|63.42|63.12|63.41|63.11|63.42|63.12|63.41|63.11|2
1732079520000|2024-11-20 05:12:00|63.42|63.12|63.43|63.13|63.43|63.13|63.41|63.11|4
1732079530000|2024-11-20 05:12:10|63.45|63.15|63.46|63.16|63.46|63.16|63.44|63.14|4
1732079540000|2024-11-20 05:12:20|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079550000|2024-11-20 05:12:30|63.47|63.17|63.48|63.18|63.48|63.18|63.47|63.17|2
1732079560000|2024-11-20 05:12:40|63.47|63.17|63.46|63.16|63.48|63.18|63.46|63.16|7
1732079570000|2024-11-20 05:12:50|63.47|63.17|63.48|63.18|63.48|63.18|63.46|63.16|3
1732079580000|2024-11-20 05:13:00|63.49|63.19|63.49|63.19|63.49|63.19|63.49|63.19|1
1732079590000|2024-11-20 05:13:10|63.51|63.21|63.52|63.22|63.53|63.23|63.51|63.21|4
1732079600000|2024-11-20 05:13:20|63.53|63.23|63.53|63.23|63.54|63.24|63.52|63.22|5
1732079610000|2024-11-20 05:13:30|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|3
1732079620000|2024-11-20 05:13:40|63.55|63.25|63.56|63.26|63.56|63.26|63.55|63.25|2
1732079630000|2024-11-20 05:13:50|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732079640000|2024-11-20 05:14:00|63.6|63.3|63.6|63.3|63.61|63.31|63.6|63.3|9
1732079650000|2024-11-20 05:14:10|63.59|63.29|63.58|63.28|63.59|63.29|63.58|63.28|2
1732079660000|2024-11-20 05:14:20|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732079670000|2024-11-20 05:14:30|63.56|63.26|63.57|63.27|63.57|63.27|63.56|63.26|4
1732079680000|2024-11-20 05:14:40|63.56|63.26|63.54|63.24|63.56|63.26|63.53|63.23|4
1732079690000|2024-11-20 05:14:50|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732079700000|2024-11-20 05:15:00|63.52|63.22|63.5|63.2|63.52|63.22|63.5|63.2|4
1732079710000|2024-11-20 05:15:10|63.51|63.21|63.49|63.19|63.51|63.21|63.49|63.19|5
1732079720000|2024-11-20 05:15:20|63.5|63.2|63.49|63.19|63.5|63.2|63.48|63.18|8
1732079730000|2024-11-20 05:15:30|63.5|63.2|63.51|63.21|63.52|63.22|63.5|63.2|5
1732079740000|2024-11-20 05:15:40|63.5|63.2|63.49|63.19|63.51|63.21|63.49|63.19|6
1732079750000|2024-11-20 05:15:50|63.48|63.18|63.47|63.17|63.48|63.18|63.47|63.17|2
1732079760000|2024-11-20 05:16:00|63.46|63.16|63.42|63.12|63.46|63.16|63.4|63.1|11
1732079770000|2024-11-20 05:16:10|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732079780000|2024-11-20 05:16:20|63.45|63.15|63.51|63.21|63.51|63.21|63.45|63.15|5
1732079790000|2024-11-20 05:16:30|63.52|63.22|63.49|63.19|63.52|63.22|63.49|63.19|3
1732079800000|2024-11-20 05:16:40|63.48|63.18|63.47|63.17|63.49|63.19|63.47|63.17|4
1732079810000|2024-11-20 05:16:50|63.48|63.18|63.5|63.2|63.5|63.2|63.48|63.18|3
1732079820000|2024-11-20 05:17:00|63.51|63.21|63.53|63.23|63.53|63.23|63.51|63.21|3
1732079830000|2024-11-20 05:17:10|63.52|63.22|63.52|63.22|63.52|63.22|63.51|63.21|3
1732079840000|2024-11-20 05:17:20|63.51|63.21|63.56|63.26|63.56|63.26|63.51|63.21|5
1732079850000|2024-11-20 05:17:30|63.57|63.27|63.58|63.28|63.58|63.28|63.56|63.26|6
1732079860000|2024-11-20 05:17:40|63.59|63.29|63.6|63.3|63.6|63.3|63.59|63.29|2
1732079870000|2024-11-20 05:17:50|63.61|63.31|63.62|63.32|63.64|63.34|63.61|63.31|4
1732079880000|2024-11-20 05:18:00|63.63|63.33|63.66|63.36|63.67|63.37|63.63|63.33|7
1732079890000|2024-11-20 05:18:10|63.67|63.37|63.66|63.36|63.67|63.37|63.66|63.36|4
1732079900000|2024-11-20 05:18:20|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|3
1732079940000|2024-11-20 05:19:00|63.68|63.38|63.68|63.38|63.69|63.39|63.68|63.38|3
1732079950000|2024-11-20 05:19:10|63.67|63.37|63.62|63.32|63.67|63.37|63.62|63.32|4
1732079960000|2024-11-20 05:19:20|63.63|63.33|63.63|63.33|63.63|63.33|63.63|63.33|1
1732079970000|2024-11-20 05:19:30|63.64|63.34|63.68|63.38|63.68|63.38|63.64|63.34|3
1732079990000|2024-11-20 05:19:50|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732080000000|2024-11-20 05:20:00|63.68|63.38|63.69|63.39|63.7|63.4|63.68|63.38|4
1732080010000|2024-11-20 05:20:10|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732080020000|2024-11-20 05:20:20|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|3
1732080030000|2024-11-20 05:20:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732080040000|2024-11-20 05:20:40|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732080050000|2024-11-20 05:20:50|63.71|63.41|63.74|63.44|63.74|63.44|63.71|63.41|3
1732080060000|2024-11-20 05:21:00|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|5
1732080070000|2024-11-20 05:21:10|63.78|63.48|63.77|63.47|63.78|63.48|63.76|63.46|4
1732080080000|2024-11-20 05:21:20|63.76|63.46|63.75|63.45|63.76|63.46|63.74|63.44|3
1732080090000|2024-11-20 05:21:30|63.76|63.46|63.79|63.49|63.79|63.49|63.76|63.46|4
1732080100000|2024-11-20 05:21:40|63.8|63.5|63.81|63.51|63.81|63.51|63.79|63.49|3
1732080110000|2024-11-20 05:21:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732080120000|2024-11-20 05:22:00|63.83|63.53|63.85|63.55|63.85|63.55|63.83|63.53|6
1732080130000|2024-11-20 05:22:10|63.88|63.58|63.89|63.59|63.92|63.62|63.88|63.58|6
1732080140000|2024-11-20 05:22:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|3
1732080150000|2024-11-20 05:22:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732080160000|2024-11-20 05:22:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732080170000|2024-11-20 05:22:50|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|3
1732080180000|2024-11-20 05:23:00|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732080190000|2024-11-20 05:23:10|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|6
1732080200000|2024-11-20 05:23:20|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|3
1732080210000|2024-11-20 05:23:30|63.95|63.65|63.94|63.64|63.96|63.66|63.93|63.63|5
1732080220000|2024-11-20 05:23:40|63.93|63.63|63.96|63.66|63.97|63.67|63.93|63.63|6
1732080230000|2024-11-20 05:23:50|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|4
1732080240000|2024-11-20 05:24:00|63.95|63.65|63.96|63.66|63.96|63.66|63.95|63.65|2
1732080250000|2024-11-20 05:24:10|63.95|63.65|64.01|63.71|64.01|63.71|63.95|63.65|6
1732080260000|2024-11-20 05:24:20|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732080270000|2024-11-20 05:24:30|64|63.7|64|63.7|64|63.7|64|63.7|1
1732080280000|2024-11-20 05:24:40|64.01|63.71|63.99|63.69|64.01|63.71|63.98|63.68|8
1732080290000|2024-11-20 05:24:50|64|63.7|64|63.7|64|63.7|63.99|63.69|5
1732080300000|2024-11-20 05:25:00|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732080310000|2024-11-20 05:25:10|64.01|63.71|64|63.7|64.02|63.72|64|63.7|4
1732080320000|2024-11-20 05:25:20|64.01|63.71|64.06|63.76|64.06|63.76|64.01|63.71|6
1732080330000|2024-11-20 05:25:30|64.07|63.77|64.11|63.81|64.11|63.81|64.07|63.77|5
1732080350000|2024-11-20 05:25:50|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732080360000|2024-11-20 05:26:00|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732080380000|2024-11-20 05:26:20|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732080390000|2024-11-20 05:26:30|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1732080400000|2024-11-20 05:26:40|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|3
1732080410000|2024-11-20 05:26:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732080420000|2024-11-20 05:27:00|64.15|63.85|64.17|63.87|64.17|63.87|64.15|63.85|2
1732080430000|2024-11-20 05:27:10|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|2
1732080440000|2024-11-20 05:27:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080450000|2024-11-20 05:27:30|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732080460000|2024-11-20 05:27:40|64.16|63.86|64.15|63.85|64.16|63.86|64.13|63.83|5
1732080470000|2024-11-20 05:27:50|64.16|63.86|64.18|63.88|64.18|63.88|64.16|63.86|3
1732080480000|2024-11-20 05:28:00|64.19|63.89|64.18|63.88|64.19|63.89|64.17|63.87|6
1732080490000|2024-11-20 05:28:10|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|8
1732080500000|2024-11-20 05:28:20|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|8
1732080510000|2024-11-20 05:28:30|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732080520000|2024-11-20 05:28:40|64.17|63.87|64.18|63.88|64.19|63.89|64.16|63.86|8
1732080530000|2024-11-20 05:28:50|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|8
1732080540000|2024-11-20 05:29:00|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|6
1732080550000|2024-11-20 05:29:10|64.18|63.88|64.16|63.86|64.19|63.89|64.16|63.86|11
1732080560000|2024-11-20 05:29:20|64.14|63.84|64.15|63.85|64.17|63.87|64.14|63.84|6
1732080570000|2024-11-20 05:29:30|64.16|63.86|64.18|63.88|64.19|63.89|64.16|63.86|5
1732080580000|2024-11-20 05:29:40|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732080590000|2024-11-20 05:29:50|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080600000|2024-11-20 05:30:00|64.15|63.85|64.16|63.86|64.18|63.88|64.15|63.85|14
1732080610000|2024-11-20 05:30:10|64.17|63.87|64.2|63.9|64.2|63.9|64.17|63.87|4
1732080620000|2024-11-20 05:30:20|64.19|63.89|64.25|63.95|64.25|63.95|64.19|63.89|5
1732080630000|2024-11-20 05:30:30|64.23|63.93|64.19|63.89|64.25|63.95|64.19|63.89|7
1732080640000|2024-11-20 05:30:40|64.18|63.88|64.16|63.86|64.18|63.88|64.16|63.86|3
1732080650000|2024-11-20 05:30:50|64.15|63.85|64.17|63.87|64.17|63.87|64.13|63.83|8
1732080660000|2024-11-20 05:31:00|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732080670000|2024-11-20 05:31:10|64.15|63.85|64.11|63.81|64.15|63.85|64.08|63.78|14
1732080680000|2024-11-20 05:31:20|64.1|63.8|64.16|63.86|64.16|63.86|64.09|63.79|10
1732080690000|2024-11-20 05:31:30|64.15|63.85|64.09|63.79|64.16|63.86|64.08|63.78|15
1732080700000|2024-11-20 05:31:40|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732080710000|2024-11-20 05:31:50|64.09|63.79|64.07|63.77|64.09|63.79|64.07|63.77|3
1732080720000|2024-11-20 05:32:00|64.06|63.76|64.02|63.72|64.06|63.76|64.02|63.72|5
1732080730000|2024-11-20 05:32:10|64.03|63.73|64.13|63.83|64.14|63.84|64.03|63.73|17
1732080740000|2024-11-20 05:32:20|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|9
1732080750000|2024-11-20 05:32:30|64.16|63.86|64.13|63.83|64.16|63.86|64.12|63.82|6
1732080760000|2024-11-20 05:32:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|7
1732080770000|2024-11-20 05:32:50|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|5
1732080780000|2024-11-20 05:33:00|64.09|63.79|64.07|63.77|64.1|63.8|64.05|63.75|9
1732080790000|2024-11-20 05:33:10|64.08|63.78|64.1|63.8|64.1|63.8|64.07|63.77|7
1732080800000|2024-11-20 05:33:20|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732080810000|2024-11-20 05:33:30|64.09|63.79|64.12|63.82|64.13|63.83|64.07|63.77|9
1732080820000|2024-11-20 05:33:40|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|3
1732080830000|2024-11-20 05:33:50|64.1|63.8|64.1|63.8|64.11|63.81|64.1|63.8|3
1732080840000|2024-11-20 05:34:00|64.09|63.79|64.09|63.79|64.09|63.79|64.07|63.77|7
1732080850000|2024-11-20 05:34:10|64.08|63.78|64.06|63.76|64.08|63.78|64.04|63.74|12
1732080860000|2024-11-20 05:34:20|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080880000|2024-11-20 05:34:40|64.04|63.74|64.06|63.76|64.06|63.76|64.03|63.73|5
1732080890000|2024-11-20 05:34:50|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732080900000|2024-11-20 05:35:00|64.06|63.76|64.05|63.75|64.07|63.77|64.03|63.73|7
1732080910000|2024-11-20 05:35:10|64.06|63.76|64.08|63.78|64.08|63.78|64.04|63.74|7
1732080920000|2024-11-20 05:35:20|64.07|63.77|64.03|63.73|64.08|63.78|64.02|63.72|7
1732080930000|2024-11-20 05:35:30|64.04|63.74|64.06|63.76|64.06|63.76|64.04|63.74|3
1732080940000|2024-11-20 05:35:40|64.05|63.75|64.01|63.71|64.05|63.75|64|63.7|9
1732080950000|2024-11-20 05:35:50|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1732080960000|2024-11-20 05:36:00|64|63.7|63.98|63.68|64|63.7|63.96|63.66|5
1732080970000|2024-11-20 05:36:10|63.97|63.67|63.97|63.67|64.01|63.71|63.96|63.66|12
1732080980000|2024-11-20 05:36:20|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|6
1732080990000|2024-11-20 05:36:30|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732081000000|2024-11-20 05:36:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732081010000|2024-11-20 05:36:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732081020000|2024-11-20 05:37:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|4
1732081030000|2024-11-20 05:37:10|64.02|63.72|63.98|63.68|64.02|63.72|63.98|63.68|5
1732081040000|2024-11-20 05:37:20|63.97|63.67|63.92|63.62|63.97|63.67|63.91|63.61|7
1732081050000|2024-11-20 05:37:30|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732081060000|2024-11-20 05:37:40|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081070000|2024-11-20 05:37:50|63.97|63.67|63.98|63.68|63.98|63.68|63.96|63.66|4
1732081080000|2024-11-20 05:38:00|63.99|63.69|64.07|63.77|64.07|63.77|63.99|63.69|8
1732081090000|2024-11-20 05:38:10|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|5
1732081100000|2024-11-20 05:38:20|64.07|63.77|64.03|63.73|64.07|63.77|64.02|63.72|10
1732081110000|2024-11-20 05:38:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732081120000|2024-11-20 05:38:40|64|63.7|63.97|63.67|64|63.7|63.97|63.67|3
1732081130000|2024-11-20 05:38:50|63.96|63.66|63.95|63.65|63.97|63.67|63.95|63.65|4
1732081140000|2024-11-20 05:39:00|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|8
1732081150000|2024-11-20 05:39:10|63.94|63.64|63.94|63.64|63.94|63.64|63.92|63.62|4
1732081160000|2024-11-20 05:39:20|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732081170000|2024-11-20 05:39:30|63.92|63.62|63.94|63.64|63.94|63.64|63.92|63.62|3
1732081180000|2024-11-20 05:39:40|63.93|63.63|63.92|63.62|63.93|63.63|63.91|63.61|5
1732081190000|2024-11-20 05:39:50|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|5
1732081200000|2024-11-20 05:40:00|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732081210000|2024-11-20 05:40:10|63.89|63.59|63.89|63.59|63.9|63.6|63.88|63.58|5
1732081240000|2024-11-20 05:40:40|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|7
1732081250000|2024-11-20 05:40:50|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|9
1732081260000|2024-11-20 05:41:00|63.88|63.58|63.89|63.59|63.9|63.6|63.87|63.57|6
1732081270000|2024-11-20 05:41:10|63.9|63.6|63.94|63.64|63.96|63.66|63.9|63.6|8
1732081280000|2024-11-20 05:41:20|63.93|63.63|63.91|63.61|63.94|63.64|63.91|63.61|5
1732081290000|2024-11-20 05:41:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732081300000|2024-11-20 05:41:40|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|2
1732081310000|2024-11-20 05:41:50|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|8
1732081320000|2024-11-20 05:42:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732081340000|2024-11-20 05:42:20|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732081350000|2024-11-20 05:42:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|4
1732081360000|2024-11-20 05:42:40|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732081370000|2024-11-20 05:42:50|63.9|63.6|63.9|63.6|63.91|63.61|63.9|63.6|3
1732081390000|2024-11-20 05:43:10|63.91|63.61|63.93|63.63|63.93|63.63|63.91|63.61|2
1732081400000|2024-11-20 05:43:20|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|7
1732081410000|2024-11-20 05:43:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732081420000|2024-11-20 05:43:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732081430000|2024-11-20 05:43:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732081440000|2024-11-20 05:44:00|63.91|63.61|63.85|63.55|63.91|63.61|63.84|63.54|7
1732081450000|2024-11-20 05:44:10|63.86|63.56|63.87|63.57|63.87|63.57|63.86|63.56|2
1732081460000|2024-11-20 05:44:20|63.88|63.58|63.9|63.6|63.9|63.6|63.87|63.57|5
1732081480000|2024-11-20 05:44:40|63.91|63.61|63.93|63.63|63.94|63.64|63.9|63.6|8
1732081490000|2024-11-20 05:44:50|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732081500000|2024-11-20 05:45:00|63.91|63.61|63.85|63.55|63.91|63.61|63.85|63.55|8
1732081510000|2024-11-20 05:45:10|63.84|63.54|63.77|63.47|63.84|63.54|63.77|63.47|7
1732081520000|2024-11-20 05:45:20|63.78|63.48|63.77|63.47|63.81|63.51|63.76|63.46|7
1732081540000|2024-11-20 05:45:40|63.78|63.48|63.78|63.48|63.79|63.49|63.78|63.48|3
1732081550000|2024-11-20 05:45:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732081560000|2024-11-20 05:46:00|63.76|63.46|63.74|63.44|63.76|63.46|63.71|63.41|8
1732081570000|2024-11-20 05:46:10|63.75|63.45|63.78|63.48|63.78|63.48|63.75|63.45|4
1732081580000|2024-11-20 05:46:20|63.77|63.47|63.78|63.48|63.78|63.48|63.77|63.47|2
1732081590000|2024-11-20 05:46:30|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|7
1732081600000|2024-11-20 05:46:40|63.8|63.5|63.8|63.5|63.8|63.5|63.79|63.49|3
1732081610000|2024-11-20 05:46:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|4
1732081620000|2024-11-20 05:47:00|63.78|63.48|63.81|63.51|63.82|63.52|63.78|63.48|5
1732081630000|2024-11-20 05:47:10|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732081640000|2024-11-20 05:47:20|63.83|63.53|63.87|63.57|63.87|63.57|63.83|63.53|5
1732081650000|2024-11-20 05:47:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732081670000|2024-11-20 05:47:50|63.91|63.61|63.93|63.63|63.94|63.64|63.91|63.61|5
1732081680000|2024-11-20 05:48:00|63.94|63.64|63.97|63.67|63.99|63.69|63.94|63.64|6
1732081690000|2024-11-20 05:48:10|63.98|63.68|63.97|63.67|63.98|63.68|63.95|63.65|13
1732081700000|2024-11-20 05:48:20|63.96|63.66|63.97|63.67|63.98|63.68|63.95|63.65|6
1732081710000|2024-11-20 05:48:30|63.96|63.66|64|63.7|64|63.7|63.96|63.66|5
1732081730000|2024-11-20 05:48:50|64.01|63.71|64|63.7|64.01|63.71|63.99|63.69|6
1732081740000|2024-11-20 05:49:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732081750000|2024-11-20 05:49:10|63.99|63.69|63.97|63.67|63.99|63.69|63.96|63.66|7
1732081760000|2024-11-20 05:49:20|63.96|63.66|63.97|63.67|63.98|63.68|63.96|63.66|4
1732081770000|2024-11-20 05:49:30|63.98|63.68|63.97|63.67|63.98|63.68|63.97|63.67|2
1732081780000|2024-11-20 05:49:40|63.98|63.68|64.02|63.72|64.02|63.72|63.98|63.68|5
1732081790000|2024-11-20 05:49:50|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732081800000|2024-11-20 05:50:00|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|4
1732081810000|2024-11-20 05:50:10|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732081820000|2024-11-20 05:50:20|64.1|63.8|64.12|63.82|64.12|63.82|64.09|63.79|5
1732081830000|2024-11-20 05:50:30|64.11|63.81|64.13|63.83|64.13|63.83|64.11|63.81|3
1732081850000|2024-11-20 05:50:50|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732081860000|2024-11-20 05:51:00|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|4
1732081870000|2024-11-20 05:51:10|64.15|63.85|64.16|63.86|64.16|63.86|64.13|63.83|6
1732081880000|2024-11-20 05:51:20|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|6
1732081890000|2024-11-20 05:51:30|64.15|63.85|64.16|63.86|64.17|63.87|64.15|63.85|4
1732081900000|2024-11-20 05:51:40|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|5
1732081910000|2024-11-20 05:51:50|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732081920000|2024-11-20 05:52:00|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732081930000|2024-11-20 05:52:10|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732081940000|2024-11-20 05:52:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732081950000|2024-11-20 05:52:30|64.09|63.79|64.1|63.8|64.11|63.81|64.08|63.78|8
1732081970000|2024-11-20 05:52:50|64.11|63.81|64.09|63.79|64.11|63.81|64.09|63.79|3
1732081980000|2024-11-20 05:53:00|64.1|63.8|64.11|63.81|64.12|63.82|64.1|63.8|6
1732081990000|2024-11-20 05:53:10|64.12|63.82|64.14|63.84|64.16|63.86|64.12|63.82|7
1732082000000|2024-11-20 05:53:20|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732082010000|2024-11-20 05:53:30|64.15|63.85|64.09|63.79|64.15|63.85|64.08|63.78|6
1732082020000|2024-11-20 05:53:40|64.1|63.8|64.1|63.8|64.1|63.8|64.1|63.8|1
1732082030000|2024-11-20 05:53:50|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732082080000|2024-11-20 05:54:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732082110000|2024-11-20 05:55:10|64.08|63.78|64.08|63.78|64.09|63.79|64.07|63.77|5
1732082120000|2024-11-20 05:55:20|64.07|63.77|64.07|63.77|64.07|63.77|64.06|63.76|3
1732082130000|2024-11-20 05:55:30|64.12|63.82|64.13|63.83|64.16|63.86|64.12|63.82|8
1732082140000|2024-11-20 05:55:40|64.12|63.82|64.09|63.79|64.12|63.82|64.08|63.78|6
1732082150000|2024-11-20 05:55:50|64.1|63.8|64.08|63.78|64.11|63.81|64.08|63.78|9
1732082160000|2024-11-20 05:56:00|64.07|63.77|64.07|63.77|64.07|63.77|64.07|63.77|1
1732082170000|2024-11-20 05:56:10|64.08|63.78|64.04|63.74|64.08|63.78|64.03|63.73|6
1732082180000|2024-11-20 05:56:20|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|4
1732082190000|2024-11-20 05:56:30|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732082200000|2024-11-20 05:56:40|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|6
1732082210000|2024-11-20 05:56:50|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732082220000|2024-11-20 05:57:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|4
1732082230000|2024-11-20 05:57:10|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732082250000|2024-11-20 05:57:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732082280000|2024-11-20 05:58:00|64.07|63.77|64.04|63.74|64.07|63.77|64.04|63.74|12
1732082290000|2024-11-20 05:58:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732082400000|2024-11-20 06:00:00|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732082410000|2024-11-20 06:00:10|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|6
1732082420000|2024-11-20 06:00:20|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732082440000|2024-11-20 06:00:40|64.19|63.89|64.22|63.92|64.22|63.92|64.18|63.88|5
1732082450000|2024-11-20 06:00:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|5
1732082460000|2024-11-20 06:01:00|64.3|64|64.24|63.94|64.3|64|64.24|63.94|6
1732082470000|2024-11-20 06:01:10|64.23|63.93|64.21|63.91|64.23|63.93|64.21|63.91|3
1732082490000|2024-11-20 06:01:30|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082500000|2024-11-20 06:01:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|4
1732082520000|2024-11-20 06:02:00|64.28|63.98|64.26|63.96|64.29|63.99|64.26|63.96|6
1732082530000|2024-11-20 06:02:10|64.27|63.97|64.34|64.04|64.34|64.04|64.26|63.96|11
1732082540000|2024-11-20 06:02:20|64.31|64.01|64.24|63.94|64.33|64.03|64.24|63.94|13
1732082550000|2024-11-20 06:02:30|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|3
1732082560000|2024-11-20 06:02:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732082570000|2024-11-20 06:02:50|64.25|63.95|64.3|64|64.31|64.01|64.25|63.95|9
1732082580000|2024-11-20 06:03:00|64.29|63.99|64.33|64.03|64.33|64.03|64.29|63.99|5
1732082590000|2024-11-20 06:03:10|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1732082600000|2024-11-20 06:03:20|64.36|64.06|64.4|64.1|64.4|64.1|64.36|64.06|3
1732082610000|2024-11-20 06:03:30|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|4
1732082620000|2024-11-20 06:03:40|64.43|64.13|64.43|64.13|64.44|64.14|64.43|64.13|3
1732082630000|2024-11-20 06:03:50|64.44|64.14|64.51|64.21|64.51|64.21|64.44|64.14|5
1732082660000|2024-11-20 06:04:20|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732082670000|2024-11-20 06:04:30|64.44|64.14|64.44|64.14|64.44|64.14|64.42|64.12|7
1732082680000|2024-11-20 06:04:40|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|4
1732082690000|2024-11-20 06:04:50|64.48|64.18|64.45|64.15|64.48|64.18|64.45|64.15|11
1732082700000|2024-11-20 06:05:00|64.47|64.17|64.47|64.17|64.48|64.18|64.45|64.15|6
1732082710000|2024-11-20 06:05:10|64.48|64.18|64.44|64.14|64.48|64.18|64.44|64.14|6
1732082720000|2024-11-20 06:05:20|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|4
1732082730000|2024-11-20 06:05:30|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732082740000|2024-11-20 06:05:40|64.45|64.15|64.45|64.15|64.45|64.15|64.44|64.14|3
1732082760000|2024-11-20 06:06:00|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732082770000|2024-11-20 06:06:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732082790000|2024-11-20 06:06:30|64.42|64.12|64.39|64.09|64.42|64.12|64.39|64.09|4
1732082810000|2024-11-20 06:06:50|64.4|64.1|64.4|64.1|64.41|64.11|64.35|64.05|9
1732082820000|2024-11-20 06:07:00|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|5
1732082830000|2024-11-20 06:07:10|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082840000|2024-11-20 06:07:20|64.44|64.14|64.44|64.14|64.44|64.14|64.43|64.13|3
1732082860000|2024-11-20 06:07:40|64.45|64.15|64.49|64.19|64.5|64.2|64.45|64.15|4
1732082870000|2024-11-20 06:07:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732082880000|2024-11-20 06:08:00|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732082890000|2024-11-20 06:08:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732082900000|2024-11-20 06:08:20|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732082920000|2024-11-20 06:08:40|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|4
1732082940000|2024-11-20 06:09:00|64.49|64.19|64.44|64.14|64.49|64.19|64.44|64.14|3
1732082950000|2024-11-20 06:09:10|64.45|64.15|64.41|64.11|64.45|64.15|64.4|64.1|5
1732082960000|2024-11-20 06:09:20|64.4|64.1|64.4|64.1|64.4|64.1|64.4|64.1|1
1732082970000|2024-11-20 06:09:30|64.39|64.09|64.34|64.04|64.4|64.1|64.33|64.03|13
1732082980000|2024-11-20 06:09:40|64.35|64.05|64.35|64.05|64.35|64.05|64.33|64.03|5
1732082990000|2024-11-20 06:09:50|64.36|64.06|64.36|64.06|64.36|64.06|64.35|64.05|3
1732083000000|2024-11-20 06:10:00|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|4
1732083010000|2024-11-20 06:10:10|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083020000|2024-11-20 06:10:20|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732083030000|2024-11-20 06:10:30|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732083050000|2024-11-20 06:10:50|64.36|64.06|64.37|64.07|64.41|64.11|64.36|64.06|10
1732083060000|2024-11-20 06:11:00|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|4
1732083070000|2024-11-20 06:11:10|64.35|64.05|64.4|64.1|64.41|64.11|64.35|64.05|7
1732083080000|2024-11-20 06:11:20|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732083090000|2024-11-20 06:11:30|64.42|64.12|64.44|64.14|64.46|64.16|64.42|64.12|5
1732083110000|2024-11-20 06:11:50|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|7
1732083120000|2024-11-20 06:12:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732083140000|2024-11-20 06:12:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732083150000|2024-11-20 06:12:30|64.38|64.08|64.32|64.02|64.38|64.08|64.32|64.02|4
1732083160000|2024-11-20 06:12:40|64.33|64.03|64.33|64.03|64.34|64.04|64.31|64.01|6
1732083190000|2024-11-20 06:13:10|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1732083200000|2024-11-20 06:13:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732083230000|2024-11-20 06:13:50|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|4
1732083240000|2024-11-20 06:14:00|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|5
1732083250000|2024-11-20 06:14:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083260000|2024-11-20 06:14:20|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732083270000|2024-11-20 06:14:30|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083280000|2024-11-20 06:14:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732083290000|2024-11-20 06:14:50|64.21|63.91|64.19|63.89|64.21|63.91|64.14|63.84|11
1732083300000|2024-11-20 06:15:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732083310000|2024-11-20 06:15:10|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|3
1732083320000|2024-11-20 06:15:20|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|5
1732083330000|2024-11-20 06:15:30|64.21|63.91|64.21|63.91|64.22|63.92|64.21|63.91|3
1732083350000|2024-11-20 06:15:50|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732083360000|2024-11-20 06:16:00|64.21|63.91|64.22|63.92|64.22|63.92|64.2|63.9|8
1732083370000|2024-11-20 06:16:10|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732083380000|2024-11-20 06:16:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|4
1732083390000|2024-11-20 06:16:30|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|5
1732083400000|2024-11-20 06:16:40|64.2|63.9|64.16|63.86|64.2|63.9|64.16|63.86|6
1732083410000|2024-11-20 06:16:50|64.15|63.85|64.16|63.86|64.18|63.88|64.14|63.84|8
1732083420000|2024-11-20 06:17:00|64.15|63.85|64.13|63.83|64.15|63.85|64.12|63.82|5
1732083430000|2024-11-20 06:17:10|64.14|63.84|64.21|63.91|64.22|63.92|64.14|63.84|8
1732083440000|2024-11-20 06:17:20|64.17|63.87|64.12|63.82|64.17|63.87|64.12|63.82|10
1732083450000|2024-11-20 06:17:30|64.11|63.81|64.08|63.78|64.11|63.81|64.07|63.77|8
1732083460000|2024-11-20 06:17:40|64.09|63.79|64.14|63.84|64.15|63.85|64.09|63.79|5
1732083470000|2024-11-20 06:17:50|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732083480000|2024-11-20 06:18:00|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083500000|2024-11-20 06:18:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732083510000|2024-11-20 06:18:30|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083520000|2024-11-20 06:18:40|64.13|63.83|64.14|63.84|64.14|63.84|64.12|63.82|4
1732083530000|2024-11-20 06:18:50|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732083540000|2024-11-20 06:19:00|64.14|63.84|64.14|63.84|64.15|63.85|64.14|63.84|5
1732083550000|2024-11-20 06:19:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732083560000|2024-11-20 06:19:20|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732083570000|2024-11-20 06:19:30|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|7
1732083580000|2024-11-20 06:19:40|64.13|63.83|64.15|63.85|64.15|63.85|64.12|63.82|7
1732083590000|2024-11-20 06:19:50|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|3
1732083610000|2024-11-20 06:20:10|64.15|63.85|64.19|63.89|64.19|63.89|64.15|63.85|2
1732083620000|2024-11-20 06:20:20|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732083630000|2024-11-20 06:20:30|64.17|63.87|64.16|63.86|64.17|63.87|64.16|63.86|2
1732083640000|2024-11-20 06:20:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732083650000|2024-11-20 06:20:50|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732083660000|2024-11-20 06:21:00|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|4
1732083670000|2024-11-20 06:21:10|64.14|63.84|64.17|63.87|64.21|63.91|64.14|63.84|16
1732083680000|2024-11-20 06:21:20|64.18|63.88|64.24|63.94|64.25|63.95|64.18|63.88|8
1732083690000|2024-11-20 06:21:30|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|2
1732083710000|2024-11-20 06:21:50|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732083720000|2024-11-20 06:22:00|64.25|63.95|64.25|63.95|64.26|63.96|64.24|63.94|9
1732083730000|2024-11-20 06:22:10|64.24|63.94|64.24|63.94|64.25|63.95|64.24|63.94|3
1732083740000|2024-11-20 06:22:20|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083770000|2024-11-20 06:22:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|4
1732083780000|2024-11-20 06:23:00|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|6
1732083790000|2024-11-20 06:23:10|64.2|63.9|64.2|63.9|64.2|63.9|64.18|63.88|6
1732083800000|2024-11-20 06:23:20|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732083810000|2024-11-20 06:23:30|64.2|63.9|64.24|63.94|64.25|63.95|64.2|63.9|5
1732083820000|2024-11-20 06:23:40|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083860000|2024-11-20 06:24:20|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732083870000|2024-11-20 06:24:30|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732083890000|2024-11-20 06:24:50|64.25|63.95|64.25|63.95|64.25|63.95|64.25|63.95|1
1732083900000|2024-11-20 06:25:00|64.24|63.94|64.23|63.93|64.24|63.94|64.23|63.93|2
1732083910000|2024-11-20 06:25:10|64.22|63.92|64.21|63.91|64.22|63.92|64.21|63.91|2
1732083920000|2024-11-20 06:25:20|64.22|63.92|64.23|63.93|64.24|63.94|64.22|63.92|8
1732083930000|2024-11-20 06:25:30|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|6
1732083940000|2024-11-20 06:25:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732083950000|2024-11-20 06:25:50|64.3|64|64.3|64|64.31|64.01|64.29|63.99|5
1732083960000|2024-11-20 06:26:00|64.29|63.99|64.22|63.92|64.29|63.99|64.22|63.92|7
1732083970000|2024-11-20 06:26:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732083980000|2024-11-20 06:26:20|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732083990000|2024-11-20 06:26:30|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|5
1732084000000|2024-11-20 06:26:40|64.18|63.88|64.19|63.89|64.2|63.9|64.17|63.87|5
1732084010000|2024-11-20 06:26:50|64.2|63.9|64.2|63.9|64.21|63.91|64.2|63.9|3
1732084020000|2024-11-20 06:27:00|64.21|63.91|64.21|63.91|64.22|63.92|64.2|63.9|7
1732084040000|2024-11-20 06:27:20|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084070000|2024-11-20 06:27:50|64.21|63.91|64.25|63.95|64.27|63.97|64.21|63.91|9
1732084090000|2024-11-20 06:28:10|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732084100000|2024-11-20 06:28:20|64.23|63.93|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084110000|2024-11-20 06:28:30|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|3
1732084120000|2024-11-20 06:28:40|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|10
1732084130000|2024-11-20 06:28:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732084140000|2024-11-20 06:29:00|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|4
1732084160000|2024-11-20 06:29:20|64.24|63.94|64.21|63.91|64.24|63.94|64.21|63.91|5
1732084170000|2024-11-20 06:29:30|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732084180000|2024-11-20 06:29:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732084190000|2024-11-20 06:29:50|64.24|63.94|64.25|63.95|64.25|63.95|64.23|63.93|5
1732084200000|2024-11-20 06:30:00|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732084210000|2024-11-20 06:30:10|64.2|63.9|64.22|63.92|64.22|63.92|64.2|63.9|3
1732084220000|2024-11-20 06:30:20|64.2|63.9|64.19|63.89|64.21|63.91|64.19|63.89|4
1732084230000|2024-11-20 06:30:30|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732084240000|2024-11-20 06:30:40|64.19|63.89|64.18|63.88|64.19|63.89|64.18|63.88|4
1732084260000|2024-11-20 06:31:00|64.17|63.87|64.13|63.83|64.17|63.87|64.13|63.83|5
1732084270000|2024-11-20 06:31:10|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732084280000|2024-11-20 06:31:20|64.14|63.84|64.08|63.78|64.14|63.84|64.08|63.78|5
1732084300000|2024-11-20 06:31:40|64.07|63.77|64.09|63.79|64.09|63.79|64.07|63.77|3
1732084310000|2024-11-20 06:31:50|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|8
1732084330000|2024-11-20 06:32:10|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|3
1732084340000|2024-11-20 06:32:20|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732084350000|2024-11-20 06:32:30|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732084360000|2024-11-20 06:32:40|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|2
1732084370000|2024-11-20 06:32:50|64.05|63.75|64.04|63.74|64.05|63.75|64.04|63.74|2
1732084380000|2024-11-20 06:33:00|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|2
1732084390000|2024-11-20 06:33:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732084400000|2024-11-20 06:33:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732084440000|2024-11-20 06:34:00|64.01|63.71|63.98|63.68|64.01|63.71|63.98|63.68|3
1732084470000|2024-11-20 06:34:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084490000|2024-11-20 06:34:50|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732084500000|2024-11-20 06:35:00|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084520000|2024-11-20 06:35:20|63.96|63.66|63.96|63.66|63.96|63.66|63.94|63.64|5
1732084530000|2024-11-20 06:35:30|63.97|63.67|63.97|63.67|63.97|63.67|63.97|63.67|1
1732084550000|2024-11-20 06:35:50|63.96|63.66|63.96|63.66|63.96|63.66|63.95|63.65|3
1732084560000|2024-11-20 06:36:00|63.97|63.67|64|63.7|64|63.7|63.97|63.67|3
1732084570000|2024-11-20 06:36:10|64.02|63.72|64.01|63.71|64.04|63.74|64.01|63.71|5
1732084580000|2024-11-20 06:36:20|64.02|63.72|64|63.7|64.02|63.72|64|63.7|3
1732084590000|2024-11-20 06:36:30|64.02|63.72|64.01|63.71|64.03|63.73|64.01|63.71|6
1732084600000|2024-11-20 06:36:40|64|63.7|64|63.7|64|63.7|64|63.7|1
1732084610000|2024-11-20 06:36:50|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|2
1732084620000|2024-11-20 06:37:00|63.98|63.68|64|63.7|64|63.7|63.98|63.68|3
1732084630000|2024-11-20 06:37:10|64.01|63.71|64.04|63.74|64.04|63.74|64.01|63.71|4
1732084640000|2024-11-20 06:37:20|64.03|63.73|64.02|63.72|64.03|63.73|64.01|63.71|4
1732084650000|2024-11-20 06:37:30|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|3
1732084660000|2024-11-20 06:37:40|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732084670000|2024-11-20 06:37:50|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|2
1732084680000|2024-11-20 06:38:00|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732084690000|2024-11-20 06:38:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732084700000|2024-11-20 06:38:20|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|2
1732084710000|2024-11-20 06:38:30|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732084720000|2024-11-20 06:38:40|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732084730000|2024-11-20 06:38:50|63.96|63.66|63.96|63.66|63.97|63.67|63.96|63.66|3
1732084740000|2024-11-20 06:39:00|63.97|63.67|63.94|63.64|63.97|63.67|63.94|63.64|5
1732084750000|2024-11-20 06:39:10|63.93|63.63|63.84|63.54|63.93|63.63|63.84|63.54|6
1732084760000|2024-11-20 06:39:20|63.83|63.53|63.84|63.54|63.84|63.54|63.83|63.53|2
1732084770000|2024-11-20 06:39:30|63.83|63.53|63.81|63.51|63.83|63.53|63.8|63.5|5
1732084780000|2024-11-20 06:39:40|63.82|63.52|63.87|63.57|63.87|63.57|63.82|63.52|6
1732084790000|2024-11-20 06:39:50|63.86|63.56|63.87|63.57|63.88|63.58|63.86|63.56|4
1732084800000|2024-11-20 06:40:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732084810000|2024-11-20 06:40:10|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732084820000|2024-11-20 06:40:20|63.89|63.59|63.92|63.62|63.93|63.63|63.89|63.59|9
1732084830000|2024-11-20 06:40:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732084840000|2024-11-20 06:40:40|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|3
1732084850000|2024-11-20 06:40:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732084860000|2024-11-20 06:41:00|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|5
1732084870000|2024-11-20 06:41:10|63.88|63.58|63.88|63.58|63.89|63.59|63.87|63.57|10
1732084890000|2024-11-20 06:41:30|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|3
1732084900000|2024-11-20 06:41:40|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|2
1732084920000|2024-11-20 06:42:00|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732084940000|2024-11-20 06:42:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732084950000|2024-11-20 06:42:30|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732084960000|2024-11-20 06:42:40|63.83|63.53|63.83|63.53|63.83|63.53|63.82|63.52|3
1732084970000|2024-11-20 06:42:50|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732084980000|2024-11-20 06:43:00|63.82|63.52|63.81|63.51|63.83|63.53|63.81|63.51|4
1732084990000|2024-11-20 06:43:10|63.78|63.48|63.7|63.4|63.78|63.48|63.7|63.4|6
1732085000000|2024-11-20 06:43:20|63.71|63.41|63.69|63.39|63.71|63.41|63.69|63.39|5
1732085010000|2024-11-20 06:43:30|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|9
1732085020000|2024-11-20 06:43:40|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732085030000|2024-11-20 06:43:50|63.68|63.38|63.68|63.38|63.68|63.38|63.68|63.38|1
1732085040000|2024-11-20 06:44:00|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1732085050000|2024-11-20 06:44:10|63.67|63.37|63.63|63.33|63.67|63.37|63.63|63.33|4
1732085060000|2024-11-20 06:44:20|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|4
1732085070000|2024-11-20 06:44:30|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732085080000|2024-11-20 06:44:40|63.67|63.37|63.67|63.37|63.68|63.38|63.67|63.37|3
1732085090000|2024-11-20 06:44:50|63.66|63.36|63.66|63.36|63.66|63.36|63.66|63.36|1
1732085100000|2024-11-20 06:45:00|63.72|63.42|63.73|63.43|63.73|63.43|63.7|63.4|5
1732085110000|2024-11-20 06:45:10|63.72|63.42|63.69|63.39|63.73|63.43|63.69|63.39|7
1732085120000|2024-11-20 06:45:20|63.7|63.4|63.7|63.4|63.7|63.4|63.69|63.39|3
1732085130000|2024-11-20 06:45:30|63.71|63.41|63.71|63.41|63.72|63.42|63.71|63.41|3
1732085140000|2024-11-20 06:45:40|63.7|63.4|63.7|63.4|63.7|63.4|63.7|63.4|1
1732085150000|2024-11-20 06:45:50|63.69|63.39|63.75|63.45|63.76|63.46|63.69|63.39|7
1732085160000|2024-11-20 06:46:00|63.76|63.46|63.76|63.46|63.76|63.46|63.75|63.45|3
1732085170000|2024-11-20 06:46:10|63.79|63.49|63.8|63.5|63.81|63.51|63.78|63.48|9
1732085180000|2024-11-20 06:46:20|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|2
1732085190000|2024-11-20 06:46:30|63.83|63.53|63.83|63.53|63.84|63.54|63.82|63.52|5
1732085200000|2024-11-20 06:46:40|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732085210000|2024-11-20 06:46:50|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085220000|2024-11-20 06:47:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|6
1732085230000|2024-11-20 06:47:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|5
1732085240000|2024-11-20 06:47:20|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1732085250000|2024-11-20 06:47:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085260000|2024-11-20 06:47:40|63.75|63.45|63.79|63.49|63.79|63.49|63.75|63.45|3
1732085270000|2024-11-20 06:47:50|63.77|63.47|63.75|63.45|63.77|63.47|63.74|63.44|4
1732085280000|2024-11-20 06:48:00|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085290000|2024-11-20 06:48:10|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085300000|2024-11-20 06:48:20|63.76|63.46|63.76|63.46|63.76|63.46|63.76|63.46|1
1732085310000|2024-11-20 06:48:30|63.75|63.45|63.74|63.44|63.75|63.45|63.74|63.44|2
1732085320000|2024-11-20 06:48:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085330000|2024-11-20 06:48:50|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732085340000|2024-11-20 06:49:00|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732085360000|2024-11-20 06:49:20|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732085370000|2024-11-20 06:49:30|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732085380000|2024-11-20 06:49:40|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|4
1732085390000|2024-11-20 06:49:50|63.79|63.49|63.81|63.51|63.81|63.51|63.78|63.48|5
1732085400000|2024-11-20 06:50:00|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732085410000|2024-11-20 06:50:10|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732085430000|2024-11-20 06:50:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732085440000|2024-11-20 06:50:40|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732085450000|2024-11-20 06:50:50|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732085460000|2024-11-20 06:51:00|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732085470000|2024-11-20 06:51:10|63.87|63.57|63.9|63.6|63.91|63.61|63.87|63.57|4
1732085480000|2024-11-20 06:51:20|63.91|63.61|63.91|63.61|63.92|63.62|63.9|63.6|5
1732085500000|2024-11-20 06:51:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732085520000|2024-11-20 06:52:00|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|3
1732085530000|2024-11-20 06:52:10|63.88|63.58|63.84|63.54|63.89|63.59|63.83|63.53|9
1732085550000|2024-11-20 06:52:30|63.85|63.55|63.86|63.56|63.86|63.56|63.85|63.55|4
1732085560000|2024-11-20 06:52:40|63.88|63.58|63.88|63.58|63.91|63.61|63.85|63.55|10
1732085570000|2024-11-20 06:52:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732085580000|2024-11-20 06:53:00|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085590000|2024-11-20 06:53:10|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732085620000|2024-11-20 06:53:40|63.89|63.59|63.85|63.55|63.89|63.59|63.85|63.55|5
1732085630000|2024-11-20 06:53:50|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|2
1732085650000|2024-11-20 06:54:10|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732085660000|2024-11-20 06:54:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085680000|2024-11-20 06:54:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|3
1732085690000|2024-11-20 06:54:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732085710000|2024-11-20 06:55:10|63.88|63.58|63.9|63.6|63.91|63.61|63.88|63.58|5
1732085720000|2024-11-20 06:55:20|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732085730000|2024-11-20 06:55:30|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732085740000|2024-11-20 06:55:40|63.92|63.62|63.94|63.64|63.94|63.64|63.91|63.61|5
1732085750000|2024-11-20 06:55:50|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|3
1732085760000|2024-11-20 06:56:00|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|8
1732085770000|2024-11-20 06:56:10|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|2
1732085780000|2024-11-20 06:56:20|63.94|63.64|63.94|63.64|63.94|63.64|63.93|63.63|3
1732085800000|2024-11-20 06:56:40|63.93|63.63|63.89|63.59|63.93|63.63|63.89|63.59|5
1732085810000|2024-11-20 06:56:50|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085850000|2024-11-20 06:57:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732085890000|2024-11-20 06:58:10|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|3
1732085900000|2024-11-20 06:58:20|63.81|63.51|63.8|63.5|63.83|63.53|63.8|63.5|7
1732085910000|2024-11-20 06:58:30|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732085920000|2024-11-20 06:58:40|63.77|63.47|63.73|63.43|63.77|63.47|63.73|63.43|2
1732085930000|2024-11-20 06:58:50|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|3
1732085950000|2024-11-20 06:59:10|63.74|63.44|63.75|63.45|63.75|63.45|63.73|63.43|4
1732085960000|2024-11-20 06:59:20|63.76|63.46|63.78|63.48|63.78|63.48|63.75|63.45|4
1732086000000|2024-11-20 07:00:00|63.7|63.4|63.68|63.38|63.7|63.4|63.68|63.38|2
1732086010000|2024-11-20 07:00:10|63.69|63.39|63.73|63.43|63.73|63.43|63.69|63.39|4
1732086020000|2024-11-20 07:00:20|63.72|63.42|63.71|63.41|63.73|63.43|63.71|63.41|4
1732086030000|2024-11-20 07:00:30|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|3
1732086040000|2024-11-20 07:00:40|63.71|63.41|63.7|63.4|63.72|63.42|63.69|63.39|6
1732086050000|2024-11-20 07:00:50|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|3
1732086060000|2024-11-20 07:01:00|63.74|63.44|63.78|63.48|63.79|63.49|63.74|63.44|6
1732086070000|2024-11-20 07:01:10|63.77|63.47|63.77|63.47|63.78|63.48|63.77|63.47|3
1732086080000|2024-11-20 07:01:20|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|7
1732086090000|2024-11-20 07:01:30|63.77|63.47|63.79|63.49|63.79|63.49|63.77|63.47|3
1732086100000|2024-11-20 07:01:40|63.78|63.48|63.79|63.49|63.79|63.49|63.78|63.48|2
1732086110000|2024-11-20 07:01:50|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732086120000|2024-11-20 07:02:00|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732086130000|2024-11-20 07:02:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|3
1732086140000|2024-11-20 07:02:20|63.74|63.44|63.74|63.44|63.75|63.45|63.73|63.43|5
1732086150000|2024-11-20 07:02:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|3
1732086160000|2024-11-20 07:02:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732086180000|2024-11-20 07:03:00|63.76|63.46|63.78|63.48|63.78|63.48|63.76|63.46|3
1732086190000|2024-11-20 07:03:10|63.77|63.47|63.75|63.45|63.77|63.47|63.75|63.45|2
1732086200000|2024-11-20 07:03:20|63.73|63.43|63.68|63.38|63.74|63.44|63.68|63.38|9
1732086220000|2024-11-20 07:03:40|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1732086230000|2024-11-20 07:03:50|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732086240000|2024-11-20 07:04:00|63.64|63.34|63.62|63.32|63.64|63.34|63.62|63.32|3
1732086250000|2024-11-20 07:04:10|63.6|63.3|63.6|63.3|63.63|63.33|63.6|63.3|6
1732086260000|2024-11-20 07:04:20|63.59|63.29|63.63|63.33|63.63|63.33|63.56|63.26|10
1732086270000|2024-11-20 07:04:30|63.65|63.35|63.64|63.34|63.66|63.36|63.64|63.34|4
1732086280000|2024-11-20 07:04:40|63.65|63.35|63.65|63.35|63.67|63.37|63.65|63.35|5
1732086290000|2024-11-20 07:04:50|63.64|63.34|63.61|63.31|63.64|63.34|63.61|63.31|3
1732086300000|2024-11-20 07:05:00|63.62|63.32|63.63|63.33|63.63|63.33|63.62|63.32|2
1732086310000|2024-11-20 07:05:10|63.65|63.35|63.64|63.34|63.65|63.35|63.63|63.33|4
1732086320000|2024-11-20 07:05:20|63.63|63.33|63.57|63.27|63.63|63.33|63.57|63.27|7
1732086330000|2024-11-20 07:05:30|63.58|63.28|63.63|63.33|63.63|63.33|63.58|63.28|8
1732086340000|2024-11-20 07:05:40|63.64|63.34|63.64|63.34|63.65|63.35|63.63|63.33|11
1732086350000|2024-11-20 07:05:50|63.63|63.33|63.61|63.31|63.63|63.33|63.61|63.31|3
1732086360000|2024-11-20 07:06:00|63.6|63.3|63.58|63.28|63.61|63.31|63.58|63.28|4
1732086370000|2024-11-20 07:06:10|63.57|63.27|63.56|63.26|63.58|63.28|63.56|63.26|4
1732086380000|2024-11-20 07:06:20|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086390000|2024-11-20 07:06:30|63.52|63.22|63.53|63.23|63.53|63.23|63.52|63.22|2
1732086400000|2024-11-20 07:06:40|63.54|63.24|63.56|63.26|63.56|63.26|63.54|63.24|3
1732086410000|2024-11-20 07:06:50|63.57|63.27|63.57|63.27|63.57|63.27|63.57|63.27|1
1732086420000|2024-11-20 07:07:00|63.56|63.26|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086430000|2024-11-20 07:07:10|63.56|63.26|63.59|63.29|63.6|63.3|63.56|63.26|9
1732086440000|2024-11-20 07:07:20|63.58|63.28|63.55|63.25|63.59|63.29|63.55|63.25|8
1732086450000|2024-11-20 07:07:30|63.54|63.24|63.55|63.25|63.56|63.26|63.54|63.24|4
1732086460000|2024-11-20 07:07:40|63.56|63.26|63.56|63.26|63.56|63.26|63.55|63.25|3
1732086470000|2024-11-20 07:07:50|63.58|63.28|63.61|63.31|63.61|63.31|63.58|63.28|3
1732086480000|2024-11-20 07:08:00|63.64|63.34|63.63|63.33|63.66|63.36|63.63|63.33|8
1732086490000|2024-11-20 07:08:10|63.62|63.32|63.61|63.31|63.62|63.32|63.61|63.31|2
1732086500000|2024-11-20 07:08:20|63.62|63.32|63.62|63.32|63.62|63.32|63.61|63.31|3
1732086510000|2024-11-20 07:08:30|63.61|63.31|63.63|63.33|63.63|63.33|63.61|63.31|3
1732086520000|2024-11-20 07:08:40|63.62|63.32|63.62|63.32|63.62|63.32|63.62|63.32|1
1732086530000|2024-11-20 07:08:50|63.61|63.31|63.59|63.29|63.61|63.31|63.59|63.29|2
1732086540000|2024-11-20 07:09:00|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086550000|2024-11-20 07:09:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086560000|2024-11-20 07:09:20|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086570000|2024-11-20 07:09:30|63.59|63.29|63.59|63.29|63.59|63.29|63.59|63.29|1
1732086580000|2024-11-20 07:09:40|63.58|63.28|63.56|63.26|63.58|63.28|63.56|63.26|3
1732086590000|2024-11-20 07:09:50|63.57|63.27|63.57|63.27|63.58|63.28|63.57|63.27|3
1732086600000|2024-11-20 07:10:00|63.56|63.26|63.56|63.26|63.56|63.26|63.56|63.26|1
1732086610000|2024-11-20 07:10:10|63.57|63.27|63.58|63.28|63.58|63.28|63.57|63.27|2
1732086620000|2024-11-20 07:10:20|63.57|63.27|63.57|63.27|63.57|63.27|63.56|63.26|3
1732086630000|2024-11-20 07:10:30|63.58|63.28|63.59|63.29|63.59|63.29|63.58|63.28|2
1732086640000|2024-11-20 07:10:40|63.6|63.3|63.6|63.3|63.6|63.3|63.6|63.3|1
1732086650000|2024-11-20 07:10:50|63.61|63.31|63.59|63.29|63.61|63.31|63.58|63.28|7
1732086670000|2024-11-20 07:11:10|63.6|63.3|63.59|63.29|63.6|63.3|63.59|63.29|2
1732086680000|2024-11-20 07:11:20|63.57|63.27|63.53|63.23|63.57|63.27|63.53|63.23|7
1732086690000|2024-11-20 07:11:30|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086710000|2024-11-20 07:11:50|63.56|63.26|63.56|63.26|63.57|63.27|63.55|63.25|5
1732086720000|2024-11-20 07:12:00|63.55|63.25|63.53|63.23|63.55|63.25|63.53|63.23|3
1732086730000|2024-11-20 07:12:10|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|4
1732086740000|2024-11-20 07:12:20|63.54|63.24|63.55|63.25|63.55|63.25|63.54|63.24|2
1732086760000|2024-11-20 07:12:40|63.54|63.24|63.54|63.24|63.54|63.24|63.54|63.24|1
1732086770000|2024-11-20 07:12:50|63.55|63.25|63.55|63.25|63.55|63.25|63.54|63.24|3
1732086780000|2024-11-20 07:13:00|63.56|63.26|63.59|63.29|63.59|63.29|63.56|63.26|4
1732086790000|2024-11-20 07:13:10|63.6|63.3|63.64|63.34|63.64|63.34|63.6|63.3|5
1732086800000|2024-11-20 07:13:20|63.65|63.35|63.65|63.35|63.67|63.37|63.64|63.34|9
1732086810000|2024-11-20 07:13:30|63.66|63.36|63.69|63.39|63.69|63.39|63.66|63.36|4
1732086820000|2024-11-20 07:13:40|63.68|63.38|63.69|63.39|63.69|63.39|63.68|63.38|2
1732086830000|2024-11-20 07:13:50|63.68|63.38|63.65|63.35|63.69|63.39|63.65|63.35|8
1732086840000|2024-11-20 07:14:00|63.64|63.34|63.64|63.34|63.64|63.34|63.64|63.34|1
1732086850000|2024-11-20 07:14:10|63.65|63.35|63.67|63.37|63.67|63.37|63.65|63.35|2
1732086860000|2024-11-20 07:14:20|63.68|63.38|63.7|63.4|63.7|63.4|63.68|63.38|3
1732086900000|2024-11-20 07:15:00|63.71|63.41|63.71|63.41|63.72|63.42|63.7|63.4|5
1732086910000|2024-11-20 07:15:10|63.7|63.4|63.71|63.41|63.71|63.41|63.69|63.39|8
1732086920000|2024-11-20 07:15:20|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732086930000|2024-11-20 07:15:30|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732086940000|2024-11-20 07:15:40|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|8
1732086950000|2024-11-20 07:15:50|63.7|63.4|63.7|63.4|63.71|63.41|63.7|63.4|5
1732086970000|2024-11-20 07:16:10|63.71|63.41|63.78|63.48|63.78|63.48|63.71|63.41|6
1732086980000|2024-11-20 07:16:20|63.79|63.49|63.79|63.49|63.79|63.49|63.78|63.48|3
1732086990000|2024-11-20 07:16:30|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732087000000|2024-11-20 07:16:40|63.81|63.51|63.88|63.58|63.88|63.58|63.81|63.51|4
1732087010000|2024-11-20 07:16:50|63.89|63.59|63.89|63.59|63.92|63.62|63.88|63.58|7
1732087020000|2024-11-20 07:17:00|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|6
1732087030000|2024-11-20 07:17:10|63.86|63.56|63.86|63.56|63.88|63.58|63.86|63.56|4
1732087040000|2024-11-20 07:17:20|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|5
1732087050000|2024-11-20 07:17:30|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|6
1732087060000|2024-11-20 07:17:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732087070000|2024-11-20 07:17:50|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732087080000|2024-11-20 07:18:00|63.84|63.54|63.87|63.57|63.87|63.57|63.84|63.54|3
1732087090000|2024-11-20 07:18:10|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|5
1732087100000|2024-11-20 07:18:20|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732087110000|2024-11-20 07:18:30|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|4
1732087120000|2024-11-20 07:18:40|63.98|63.68|63.99|63.69|64|63.7|63.98|63.68|3
1732087140000|2024-11-20 07:19:00|63.98|63.68|64.04|63.74|64.04|63.74|63.98|63.68|6
1732087150000|2024-11-20 07:19:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732087160000|2024-11-20 07:19:20|64.07|63.77|64.1|63.8|64.1|63.8|64.07|63.77|4
1732087170000|2024-11-20 07:19:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732087180000|2024-11-20 07:19:40|64.12|63.82|64.1|63.8|64.12|63.82|64.09|63.79|7
1732087190000|2024-11-20 07:19:50|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732087200000|2024-11-20 07:20:00|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|4
1732087210000|2024-11-20 07:20:10|64.09|63.79|64.09|63.79|64.09|63.79|64.08|63.78|7
1732087220000|2024-11-20 07:20:20|64.08|63.78|64.1|63.8|64.1|63.8|64.08|63.78|5
1732087230000|2024-11-20 07:20:30|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1732087240000|2024-11-20 07:20:40|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087250000|2024-11-20 07:20:50|64.1|63.8|64.09|63.79|64.1|63.8|64.09|63.79|2
1732087260000|2024-11-20 07:21:00|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732087270000|2024-11-20 07:21:10|64.07|63.77|64.03|63.73|64.07|63.77|64.03|63.73|3
1732087280000|2024-11-20 07:21:20|64.02|63.72|64.03|63.73|64.03|63.73|64|63.7|7
1732087290000|2024-11-20 07:21:30|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|3
1732087300000|2024-11-20 07:21:40|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732087310000|2024-11-20 07:21:50|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732087320000|2024-11-20 07:22:00|63.98|63.68|63.96|63.66|63.98|63.68|63.96|63.66|7
1732087330000|2024-11-20 07:22:10|63.95|63.65|63.88|63.58|63.95|63.65|63.88|63.58|8
1732087340000|2024-11-20 07:22:20|63.89|63.59|63.91|63.61|63.91|63.61|63.89|63.59|5
1732087350000|2024-11-20 07:22:30|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|6
1732087360000|2024-11-20 07:22:40|63.9|63.6|63.92|63.62|63.92|63.62|63.9|63.6|5
1732087370000|2024-11-20 07:22:50|63.91|63.61|63.89|63.59|63.92|63.62|63.89|63.59|7
1732087380000|2024-11-20 07:23:00|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732087390000|2024-11-20 07:23:10|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087400000|2024-11-20 07:23:20|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087410000|2024-11-20 07:23:30|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732087420000|2024-11-20 07:23:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087430000|2024-11-20 07:23:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732087440000|2024-11-20 07:24:00|63.91|63.61|63.91|63.61|63.92|63.62|63.91|63.61|3
1732087450000|2024-11-20 07:24:10|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|4
1732087460000|2024-11-20 07:24:20|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|6
1732087470000|2024-11-20 07:24:30|63.94|63.64|63.98|63.68|63.99|63.69|63.94|63.64|7
1732087480000|2024-11-20 07:24:40|63.97|63.67|63.97|63.67|63.97|63.67|63.96|63.66|3
1732087490000|2024-11-20 07:24:50|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732087500000|2024-11-20 07:25:00|63.94|63.64|63.94|63.64|63.95|63.65|63.94|63.64|3
1732087510000|2024-11-20 07:25:10|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|5
1732087520000|2024-11-20 07:25:20|63.94|63.64|63.93|63.63|63.95|63.65|63.93|63.63|4
1732087530000|2024-11-20 07:25:30|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|5
1732087540000|2024-11-20 07:25:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732087550000|2024-11-20 07:25:50|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|3
1732087560000|2024-11-20 07:26:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|7
1732087570000|2024-11-20 07:26:10|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732087580000|2024-11-20 07:26:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087590000|2024-11-20 07:26:30|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732087610000|2024-11-20 07:26:50|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087620000|2024-11-20 07:27:00|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087630000|2024-11-20 07:27:10|63.81|63.51|63.83|63.53|63.83|63.53|63.81|63.51|3
1732087640000|2024-11-20 07:27:20|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087650000|2024-11-20 07:27:30|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732087660000|2024-11-20 07:27:40|63.84|63.54|63.84|63.54|63.85|63.55|63.83|63.53|5
1732087670000|2024-11-20 07:27:50|63.85|63.55|63.8|63.5|63.85|63.55|63.8|63.5|5
1732087680000|2024-11-20 07:28:00|63.79|63.49|63.79|63.49|63.79|63.49|63.79|63.49|1
1732087690000|2024-11-20 07:28:10|63.8|63.5|63.81|63.51|63.82|63.52|63.8|63.5|6
1732087700000|2024-11-20 07:28:20|63.82|63.52|63.81|63.51|63.82|63.52|63.81|63.51|4
1732087710000|2024-11-20 07:28:30|63.8|63.5|63.8|63.5|63.81|63.51|63.79|63.49|5
1732087720000|2024-11-20 07:28:40|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|5
1732087730000|2024-11-20 07:28:50|63.8|63.5|63.83|63.53|63.83|63.53|63.8|63.5|4
1732087740000|2024-11-20 07:29:00|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732087750000|2024-11-20 07:29:10|63.84|63.54|63.84|63.54|63.85|63.55|63.84|63.54|3
1732087760000|2024-11-20 07:29:20|63.85|63.55|63.85|63.55|63.85|63.55|63.84|63.54|3
1732087770000|2024-11-20 07:29:30|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|10
1732087780000|2024-11-20 07:29:40|63.86|63.56|63.88|63.58|63.89|63.59|63.86|63.56|5
1732087790000|2024-11-20 07:29:50|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087800000|2024-11-20 07:30:00|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|6
1732087810000|2024-11-20 07:30:10|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|6
1732087820000|2024-11-20 07:30:20|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732087830000|2024-11-20 07:30:30|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732087840000|2024-11-20 07:30:40|63.87|63.57|63.85|63.55|63.87|63.57|63.85|63.55|3
1732087850000|2024-11-20 07:30:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732087860000|2024-11-20 07:31:00|63.83|63.53|63.84|63.54|63.84|63.54|63.82|63.52|4
1732087870000|2024-11-20 07:31:10|63.85|63.55|63.87|63.57|63.88|63.58|63.85|63.55|6
1732087880000|2024-11-20 07:31:20|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732087890000|2024-11-20 07:31:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732087900000|2024-11-20 07:31:40|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732087910000|2024-11-20 07:31:50|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|6
1732087920000|2024-11-20 07:32:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732087930000|2024-11-20 07:32:10|63.84|63.54|63.86|63.56|63.86|63.56|63.84|63.54|3
1732087940000|2024-11-20 07:32:20|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732087950000|2024-11-20 07:32:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732087960000|2024-11-20 07:32:40|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732087970000|2024-11-20 07:32:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732087980000|2024-11-20 07:33:00|63.89|63.59|63.87|63.57|63.89|63.59|63.87|63.57|7
1732087990000|2024-11-20 07:33:10|63.86|63.56|63.88|63.58|63.88|63.58|63.85|63.55|4
1732088000000|2024-11-20 07:33:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732088010000|2024-11-20 07:33:30|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088030000|2024-11-20 07:33:50|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088040000|2024-11-20 07:34:00|63.87|63.57|63.86|63.56|63.87|63.57|63.85|63.55|7
1732088050000|2024-11-20 07:34:10|63.87|63.57|63.82|63.52|63.87|63.57|63.82|63.52|4
1732088060000|2024-11-20 07:34:20|63.83|63.53|63.87|63.57|63.87|63.57|63.82|63.52|5
1732088070000|2024-11-20 07:34:30|63.86|63.56|63.84|63.54|63.86|63.56|63.84|63.54|3
1732088080000|2024-11-20 07:34:40|63.85|63.55|63.83|63.53|63.85|63.55|63.83|63.53|5
1732088090000|2024-11-20 07:34:50|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|3
1732088100000|2024-11-20 07:35:00|63.81|63.51|63.83|63.53|63.84|63.54|63.81|63.51|5
1732088110000|2024-11-20 07:35:10|63.84|63.54|63.91|63.61|63.91|63.61|63.84|63.54|9
1732088120000|2024-11-20 07:35:20|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088130000|2024-11-20 07:35:30|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|5
1732088140000|2024-11-20 07:35:40|63.88|63.58|63.93|63.63|63.93|63.63|63.88|63.58|7
1732088150000|2024-11-20 07:35:50|63.94|63.64|63.95|63.65|63.96|63.66|63.94|63.64|6
1732088160000|2024-11-20 07:36:00|63.94|63.64|63.94|63.64|63.95|63.65|63.91|63.61|9
1732088170000|2024-11-20 07:36:10|63.95|63.65|63.96|63.66|63.97|63.67|63.95|63.65|4
1732088180000|2024-11-20 07:36:20|63.95|63.65|63.93|63.63|63.95|63.65|63.93|63.63|3
1732088190000|2024-11-20 07:36:30|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|5
1732088200000|2024-11-20 07:36:40|63.92|63.62|63.89|63.59|63.92|63.62|63.89|63.59|8
1732088210000|2024-11-20 07:36:50|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|3
1732088220000|2024-11-20 07:37:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088230000|2024-11-20 07:37:10|63.88|63.58|63.85|63.55|63.88|63.58|63.85|63.55|3
1732088240000|2024-11-20 07:37:20|63.86|63.56|63.86|63.56|63.86|63.56|63.85|63.55|3
1732088250000|2024-11-20 07:37:30|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088260000|2024-11-20 07:37:40|63.88|63.58|63.9|63.6|63.9|63.6|63.88|63.58|3
1732088270000|2024-11-20 07:37:50|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088280000|2024-11-20 07:38:00|63.9|63.6|63.91|63.61|63.91|63.61|63.9|63.6|4
1732088290000|2024-11-20 07:38:10|63.92|63.62|63.92|63.62|63.92|63.62|63.91|63.61|3
1732088300000|2024-11-20 07:38:20|63.91|63.61|63.9|63.6|63.91|63.61|63.89|63.59|4
1732088310000|2024-11-20 07:38:30|63.89|63.59|63.86|63.56|63.9|63.6|63.86|63.56|10
1732088320000|2024-11-20 07:38:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|5
1732088330000|2024-11-20 07:38:50|63.88|63.58|63.88|63.58|63.89|63.59|63.88|63.58|5
1732088340000|2024-11-20 07:39:00|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|4
1732088360000|2024-11-20 07:39:20|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732088370000|2024-11-20 07:39:30|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088380000|2024-11-20 07:39:40|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088390000|2024-11-20 07:39:50|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|3
1732088400000|2024-11-20 07:40:00|63.87|63.57|63.9|63.6|63.9|63.6|63.86|63.56|6
1732088410000|2024-11-20 07:40:10|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088420000|2024-11-20 07:40:20|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088430000|2024-11-20 07:40:30|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|5
1732088440000|2024-11-20 07:40:40|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732088460000|2024-11-20 07:41:00|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732088470000|2024-11-20 07:41:10|63.88|63.58|63.87|63.57|63.88|63.58|63.86|63.56|4
1732088480000|2024-11-20 07:41:20|63.86|63.56|63.85|63.55|63.86|63.56|63.85|63.55|4
1732088490000|2024-11-20 07:41:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088500000|2024-11-20 07:41:40|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732088510000|2024-11-20 07:41:50|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|5
1732088520000|2024-11-20 07:42:00|63.81|63.51|63.85|63.55|63.85|63.55|63.81|63.51|5
1732088530000|2024-11-20 07:42:10|63.86|63.56|63.85|63.55|63.86|63.56|63.84|63.54|4
1732088540000|2024-11-20 07:42:20|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732088550000|2024-11-20 07:42:30|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088560000|2024-11-20 07:42:40|63.87|63.57|63.89|63.59|63.89|63.59|63.87|63.57|3
1732088570000|2024-11-20 07:42:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732088590000|2024-11-20 07:43:10|63.91|63.61|63.9|63.6|63.91|63.61|63.9|63.6|2
1732088600000|2024-11-20 07:43:20|63.91|63.61|63.91|63.61|63.91|63.61|63.91|63.61|1
1732088610000|2024-11-20 07:43:30|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|2
1732088640000|2024-11-20 07:44:00|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732088660000|2024-11-20 07:44:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732088670000|2024-11-20 07:44:30|63.85|63.55|63.85|63.55|63.86|63.56|63.85|63.55|3
1732088680000|2024-11-20 07:44:40|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|2
1732088690000|2024-11-20 07:44:50|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732088700000|2024-11-20 07:45:00|63.87|63.57|63.88|63.58|63.89|63.59|63.87|63.57|4
1732088710000|2024-11-20 07:45:10|63.87|63.57|63.86|63.56|63.87|63.57|63.86|63.56|2
1732088720000|2024-11-20 07:45:20|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|2
1732088730000|2024-11-20 07:45:30|63.87|63.57|63.84|63.54|63.87|63.57|63.84|63.54|3
1732088750000|2024-11-20 07:45:50|63.85|63.55|63.84|63.54|63.85|63.55|63.84|63.54|2
1732088760000|2024-11-20 07:46:00|63.83|63.53|63.78|63.48|63.83|63.53|63.78|63.48|4
1732088770000|2024-11-20 07:46:10|63.79|63.49|63.78|63.48|63.79|63.49|63.78|63.48|2
1732088790000|2024-11-20 07:46:30|63.79|63.49|63.8|63.5|63.8|63.5|63.79|63.49|2
1732088800000|2024-11-20 07:46:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732088810000|2024-11-20 07:46:50|63.82|63.52|63.86|63.56|63.86|63.56|63.82|63.52|4
1732088820000|2024-11-20 07:47:00|63.87|63.57|63.87|63.57|63.87|63.57|63.86|63.56|3
1732088830000|2024-11-20 07:47:10|63.88|63.58|63.84|63.54|63.88|63.58|63.84|63.54|4
1732088840000|2024-11-20 07:47:20|63.83|63.53|63.84|63.54|63.85|63.55|63.83|63.53|4
1732088850000|2024-11-20 07:47:30|63.85|63.55|63.83|63.53|63.86|63.56|63.83|63.53|4
1732088860000|2024-11-20 07:47:40|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732088880000|2024-11-20 07:48:00|63.85|63.55|63.85|63.55|63.85|63.55|63.85|63.55|1
1732088890000|2024-11-20 07:48:10|63.86|63.56|63.89|63.59|63.89|63.59|63.85|63.55|4
1732088910000|2024-11-20 07:48:30|63.88|63.58|63.89|63.59|63.89|63.59|63.88|63.58|2
1732088970000|2024-11-20 07:49:30|63.88|63.58|63.88|63.58|63.88|63.58|63.88|63.58|1
1732088990000|2024-11-20 07:49:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089000000|2024-11-20 07:50:00|63.86|63.56|63.88|63.58|63.88|63.58|63.86|63.56|3
1732089010000|2024-11-20 07:50:10|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732089020000|2024-11-20 07:50:20|63.88|63.58|63.86|63.56|63.89|63.59|63.86|63.56|5
1732089030000|2024-11-20 07:50:30|63.88|63.58|63.87|63.57|63.88|63.58|63.87|63.57|2
1732089040000|2024-11-20 07:50:40|63.89|63.59|63.89|63.59|63.89|63.59|63.89|63.59|1
1732089060000|2024-11-20 07:51:00|63.9|63.6|63.94|63.64|63.94|63.64|63.9|63.6|4
1732089070000|2024-11-20 07:51:10|63.95|63.65|63.97|63.67|63.97|63.67|63.95|63.65|3
1732089080000|2024-11-20 07:51:20|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089090000|2024-11-20 07:51:30|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|3
1732089100000|2024-11-20 07:51:40|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089110000|2024-11-20 07:51:50|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732089120000|2024-11-20 07:52:00|64.01|63.71|64.02|63.72|64.04|63.74|64.01|63.71|4
1732089130000|2024-11-20 07:52:10|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089140000|2024-11-20 07:52:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732089150000|2024-11-20 07:52:30|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089160000|2024-11-20 07:52:40|64|63.7|64.02|63.72|64.02|63.72|64|63.7|3
1732089170000|2024-11-20 07:52:50|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732089180000|2024-11-20 07:53:00|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089190000|2024-11-20 07:53:10|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732089200000|2024-11-20 07:53:20|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089220000|2024-11-20 07:53:40|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|2
1732089230000|2024-11-20 07:53:50|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732089240000|2024-11-20 07:54:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732089250000|2024-11-20 07:54:10|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732089260000|2024-11-20 07:54:20|64.03|63.73|63.98|63.68|64.03|63.73|63.98|63.68|6
1732089270000|2024-11-20 07:54:30|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732089280000|2024-11-20 07:54:40|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089290000|2024-11-20 07:54:50|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|4
1732089300000|2024-11-20 07:55:00|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|2
1732089320000|2024-11-20 07:55:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732089330000|2024-11-20 07:55:30|63.99|63.69|63.99|63.69|63.99|63.69|63.98|63.68|3
1732089340000|2024-11-20 07:55:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089350000|2024-11-20 07:55:50|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|2
1732089360000|2024-11-20 07:56:00|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1732089370000|2024-11-20 07:56:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732089380000|2024-11-20 07:56:20|63.99|63.69|64|63.7|64|63.7|63.99|63.69|4
1732089390000|2024-11-20 07:56:30|64.01|63.71|64|63.7|64.01|63.71|64|63.7|2
1732089400000|2024-11-20 07:56:40|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|5
1732089410000|2024-11-20 07:56:50|64.02|63.72|64.01|63.71|64.03|63.73|64|63.7|6
1732089420000|2024-11-20 07:57:00|64|63.7|64.01|63.71|64.01|63.71|64|63.7|4
1732089430000|2024-11-20 07:57:10|64|63.7|64|63.7|64.01|63.71|64|63.7|5
1732089440000|2024-11-20 07:57:20|64.01|63.71|64.01|63.71|64.01|63.71|64.01|63.71|1
1732089450000|2024-11-20 07:57:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089460000|2024-11-20 07:57:40|63.98|63.68|63.99|63.69|63.99|63.69|63.98|63.68|4
1732089480000|2024-11-20 07:58:00|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732089490000|2024-11-20 07:58:10|63.98|63.68|63.97|63.67|63.99|63.69|63.97|63.67|4
1732089500000|2024-11-20 07:58:20|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732089520000|2024-11-20 07:58:40|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732089530000|2024-11-20 07:58:50|63.93|63.63|63.91|63.61|63.93|63.63|63.9|63.6|7
1732089540000|2024-11-20 07:59:00|63.9|63.6|63.89|63.59|63.9|63.6|63.89|63.59|4
1732089550000|2024-11-20 07:59:10|63.9|63.6|63.9|63.6|63.9|63.6|63.89|63.59|3
1732089560000|2024-11-20 07:59:20|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732089570000|2024-11-20 07:59:30|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|3
1732089580000|2024-11-20 07:59:40|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732089600000|2024-11-20 08:00:00|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|6
1732089610000|2024-11-20 08:00:10|63.85|63.55|63.86|63.56|63.86|63.56|63.83|63.53|5
1732089620000|2024-11-20 08:00:20|63.87|63.57|63.9|63.6|63.9|63.6|63.87|63.57|2
1732089630000|2024-11-20 08:00:30|63.89|63.59|63.88|63.58|63.9|63.6|63.88|63.58|8
1732089640000|2024-11-20 08:00:40|63.89|63.59|63.88|63.58|63.89|63.59|63.88|63.58|2
1732089660000|2024-11-20 08:01:00|63.87|63.57|63.88|63.58|63.88|63.58|63.87|63.57|4
1732089670000|2024-11-20 08:01:10|63.87|63.57|63.87|63.57|63.88|63.58|63.87|63.57|5
1732089680000|2024-11-20 08:01:20|63.86|63.56|63.86|63.56|63.86|63.56|63.86|63.56|1
1732089700000|2024-11-20 08:01:40|63.84|63.54|63.85|63.55|63.85|63.55|63.84|63.54|2
1732089710000|2024-11-20 08:01:50|63.84|63.54|63.83|63.53|63.85|63.55|63.83|63.53|4
1732089720000|2024-11-20 08:02:00|63.84|63.54|63.87|63.57|63.87|63.57|63.83|63.53|7
1732089730000|2024-11-20 08:02:10|63.86|63.56|63.9|63.6|63.9|63.6|63.85|63.55|4
1732089740000|2024-11-20 08:02:20|63.89|63.59|63.87|63.57|63.9|63.6|63.87|63.57|5
1732089750000|2024-11-20 08:02:30|63.86|63.56|63.86|63.56|63.87|63.57|63.86|63.56|3
1732089770000|2024-11-20 08:02:50|63.88|63.58|63.86|63.56|63.88|63.58|63.86|63.56|3
1732089780000|2024-11-20 08:03:00|63.85|63.55|63.78|63.48|63.85|63.55|63.78|63.48|7
1732089790000|2024-11-20 08:03:10|63.79|63.49|63.75|63.45|63.79|63.49|63.75|63.45|4
1732089800000|2024-11-20 08:03:20|63.74|63.44|63.73|63.43|63.75|63.45|63.73|63.43|4
1732089810000|2024-11-20 08:03:30|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732089830000|2024-11-20 08:03:50|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1732089850000|2024-11-20 08:04:10|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732089860000|2024-11-20 08:04:20|63.77|63.47|63.79|63.49|63.79|63.49|63.76|63.46|4
1732089870000|2024-11-20 08:04:30|63.8|63.5|63.81|63.51|63.81|63.51|63.8|63.5|2
1732089880000|2024-11-20 08:04:40|63.82|63.52|63.84|63.54|63.84|63.54|63.82|63.52|3
1732089890000|2024-11-20 08:04:50|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732089900000|2024-11-20 08:05:00|63.82|63.52|63.79|63.49|63.82|63.52|63.79|63.49|4
1732089910000|2024-11-20 08:05:10|63.8|63.5|63.82|63.52|63.82|63.52|63.8|63.5|2
1732089920000|2024-11-20 08:05:20|63.83|63.53|63.83|63.53|63.84|63.54|63.83|63.53|3
1732089930000|2024-11-20 08:05:30|63.84|63.54|63.84|63.54|63.84|63.54|63.84|63.54|1
1732089960000|2024-11-20 08:06:00|63.83|63.53|63.89|63.59|63.89|63.59|63.83|63.53|9
1732089970000|2024-11-20 08:06:10|63.88|63.58|63.89|63.59|63.9|63.6|63.88|63.58|6
1732089990000|2024-11-20 08:06:30|63.9|63.6|63.95|63.65|63.96|63.66|63.89|63.59|13
1732090000000|2024-11-20 08:06:40|63.94|63.64|63.89|63.59|63.95|63.65|63.89|63.59|10
1732090010000|2024-11-20 08:06:50|63.9|63.6|63.88|63.58|63.9|63.6|63.88|63.58|5
1732090020000|2024-11-20 08:07:00|63.89|63.59|63.9|63.6|63.91|63.61|63.89|63.59|6
1732090030000|2024-11-20 08:07:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090040000|2024-11-20 08:07:20|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|4
1732090050000|2024-11-20 08:07:30|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732090080000|2024-11-20 08:08:00|63.92|63.62|63.92|63.62|63.92|63.62|63.92|63.62|1
1732090090000|2024-11-20 08:08:10|63.91|63.61|63.92|63.62|63.92|63.62|63.91|63.61|2
1732090110000|2024-11-20 08:08:30|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732090120000|2024-11-20 08:08:40|63.93|63.63|63.97|63.67|63.97|63.67|63.93|63.63|3
1732090140000|2024-11-20 08:09:00|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732090150000|2024-11-20 08:09:10|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732090160000|2024-11-20 08:09:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090170000|2024-11-20 08:09:30|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732090180000|2024-11-20 08:09:40|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|3
1732090190000|2024-11-20 08:09:50|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732090200000|2024-11-20 08:10:00|64|63.7|64.02|63.72|64.02|63.72|64|63.7|2
1732090210000|2024-11-20 08:10:10|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|2
1732090230000|2024-11-20 08:10:30|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|3
1732090240000|2024-11-20 08:10:40|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732090250000|2024-11-20 08:10:50|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|4
1732090260000|2024-11-20 08:11:00|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090280000|2024-11-20 08:11:20|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732090290000|2024-11-20 08:11:30|64.11|63.81|64.09|63.79|64.11|63.81|64.08|63.78|5
1732090300000|2024-11-20 08:11:40|64.08|63.78|64.08|63.78|64.08|63.78|64.07|63.77|3
1732090310000|2024-11-20 08:11:50|64.07|63.77|64.01|63.71|64.07|63.77|64.01|63.71|6
1732090320000|2024-11-20 08:12:00|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|6
1732090330000|2024-11-20 08:12:10|64|63.7|63.96|63.66|64|63.7|63.95|63.65|3
1732090340000|2024-11-20 08:12:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|3
1732090350000|2024-11-20 08:12:30|64|63.7|64.01|63.71|64.02|63.72|64|63.7|6
1732090360000|2024-11-20 08:12:40|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|2
1732090370000|2024-11-20 08:12:50|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732090380000|2024-11-20 08:13:00|64.04|63.74|64.03|63.73|64.04|63.74|64.03|63.73|2
1732090400000|2024-11-20 08:13:20|64.02|63.72|64.02|63.72|64.02|63.72|64.02|63.72|1
1732090420000|2024-11-20 08:13:40|64.03|63.73|64.05|63.75|64.05|63.75|64.03|63.73|3
1732090440000|2024-11-20 08:14:00|64.06|63.76|64.06|63.76|64.06|63.76|64.05|63.75|13
1732090450000|2024-11-20 08:14:10|64.07|63.77|64.05|63.75|64.07|63.77|64.05|63.75|3
1732090460000|2024-11-20 08:14:20|64.06|63.76|64.09|63.79|64.09|63.79|64.06|63.76|7
1732090470000|2024-11-20 08:14:30|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|3
1732090480000|2024-11-20 08:14:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|4
1732090490000|2024-11-20 08:14:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732090500000|2024-11-20 08:15:00|64.17|63.87|64.18|63.88|64.18|63.88|64.17|63.87|2
1732090510000|2024-11-20 08:15:10|64.19|63.89|64.21|63.91|64.21|63.91|64.19|63.89|5
1732090520000|2024-11-20 08:15:20|64.22|63.92|64.26|63.96|64.26|63.96|64.22|63.92|9
1732090530000|2024-11-20 08:15:30|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|2
1732090540000|2024-11-20 08:15:40|64.3|64|64.32|64.02|64.32|64.02|64.3|64|5
1732090550000|2024-11-20 08:15:50|64.31|64.01|64.33|64.03|64.33|64.03|64.31|64.01|3
1732090560000|2024-11-20 08:16:00|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|4
1732090570000|2024-11-20 08:16:10|64.37|64.07|64.39|64.09|64.39|64.09|64.37|64.07|3
1732090580000|2024-11-20 08:16:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|2
1732090590000|2024-11-20 08:16:30|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|3
1732090600000|2024-11-20 08:16:40|64.33|64.03|64.36|64.06|64.36|64.06|64.33|64.03|4
1732090610000|2024-11-20 08:16:50|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732090620000|2024-11-20 08:17:00|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|4
1732090650000|2024-11-20 08:17:30|64.38|64.08|64.32|64.02|64.39|64.09|64.31|64.01|9
1732090660000|2024-11-20 08:17:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090670000|2024-11-20 08:17:50|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090680000|2024-11-20 08:18:00|64.32|64.02|64.33|64.03|64.35|64.05|64.32|64.02|5
1732090690000|2024-11-20 08:18:10|64.34|64.04|64.36|64.06|64.37|64.07|64.34|64.04|3
1732090700000|2024-11-20 08:18:20|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732090720000|2024-11-20 08:18:40|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732090730000|2024-11-20 08:18:50|64.37|64.07|64.32|64.02|64.37|64.07|64.32|64.02|4
1732090740000|2024-11-20 08:19:00|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732090750000|2024-11-20 08:19:10|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|6
1732090760000|2024-11-20 08:19:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732090770000|2024-11-20 08:19:30|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732090780000|2024-11-20 08:19:40|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732090790000|2024-11-20 08:19:50|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090800000|2024-11-20 08:20:00|64.31|64.01|64.3|64|64.32|64.02|64.29|63.99|6
1732090810000|2024-11-20 08:20:10|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090840000|2024-11-20 08:20:40|64.31|64.01|64.31|64.01|64.32|64.02|64.31|64.01|3
1732090850000|2024-11-20 08:20:50|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1732090860000|2024-11-20 08:21:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732090890000|2024-11-20 08:21:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|3
1732090920000|2024-11-20 08:22:00|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732090930000|2024-11-20 08:22:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732090940000|2024-11-20 08:22:20|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1732090950000|2024-11-20 08:22:30|64.29|63.99|64.29|63.99|64.29|63.99|64.26|63.96|10
1732090960000|2024-11-20 08:22:40|64.31|64.01|64.3|64|64.31|64.01|64.3|64|2
1732090970000|2024-11-20 08:22:50|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|4
1732090990000|2024-11-20 08:23:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091000000|2024-11-20 08:23:20|64.3|64|64.29|63.99|64.3|64|64.29|63.99|2
1732091010000|2024-11-20 08:23:30|64.28|63.98|64.25|63.95|64.28|63.98|64.25|63.95|3
1732091020000|2024-11-20 08:23:40|64.26|63.96|64.26|63.96|64.26|63.96|64.26|63.96|1
1732091030000|2024-11-20 08:23:50|64.27|63.97|64.28|63.98|64.31|64.01|64.27|63.97|11
1732091040000|2024-11-20 08:24:00|64.29|63.99|64.32|64.02|64.33|64.03|64.29|63.99|8
1732091050000|2024-11-20 08:24:10|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|3
1732091060000|2024-11-20 08:24:20|64.28|63.98|64.24|63.94|64.28|63.98|64.24|63.94|3
1732091070000|2024-11-20 08:24:30|64.25|63.95|64.23|63.93|64.26|63.96|64.23|63.93|5
1732091080000|2024-11-20 08:24:40|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732091090000|2024-11-20 08:24:50|64.21|63.91|64.24|63.94|64.25|63.95|64.21|63.91|13
1732091100000|2024-11-20 08:25:00|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|4
1732091110000|2024-11-20 08:25:10|64.23|63.93|64.19|63.89|64.23|63.93|64.19|63.89|5
1732091120000|2024-11-20 08:25:20|64.21|63.91|64.24|63.94|64.24|63.94|64.2|63.9|7
1732091130000|2024-11-20 08:25:30|64.25|63.95|64.26|63.96|64.29|63.99|64.25|63.95|6
1732091140000|2024-11-20 08:25:40|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|4
1732091150000|2024-11-20 08:25:50|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|3
1732091170000|2024-11-20 08:26:10|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732091180000|2024-11-20 08:26:20|64.26|63.96|64.26|63.96|64.27|63.97|64.26|63.96|7
1732091190000|2024-11-20 08:26:30|64.27|63.97|64.26|63.96|64.3|64|64.24|63.94|8
1732091200000|2024-11-20 08:26:40|64.27|63.97|64.28|63.98|64.29|63.99|64.26|63.96|7
1732091210000|2024-11-20 08:26:50|64.26|63.96|64.24|63.94|64.27|63.97|64.24|63.94|7
1732091220000|2024-11-20 08:27:00|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|3
1732091230000|2024-11-20 08:27:10|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732091240000|2024-11-20 08:27:20|64.29|63.99|64.3|64|64.3|64|64.28|63.98|8
1732091250000|2024-11-20 08:27:30|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|4
1732091270000|2024-11-20 08:27:50|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732091280000|2024-11-20 08:28:00|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732091290000|2024-11-20 08:28:10|64.25|63.95|64.25|63.95|64.25|63.95|64.23|63.93|5
1732091300000|2024-11-20 08:28:20|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|6
1732091310000|2024-11-20 08:28:30|64.28|63.98|64.28|63.98|64.28|63.98|64.25|63.95|7
1732091320000|2024-11-20 08:28:40|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732091330000|2024-11-20 08:28:50|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732091340000|2024-11-20 08:29:00|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|8
1732091350000|2024-11-20 08:29:10|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732091360000|2024-11-20 08:29:20|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091370000|2024-11-20 08:29:30|64.21|63.91|64.23|63.93|64.24|63.94|64.21|63.91|8
1732091380000|2024-11-20 08:29:40|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|7
1732091390000|2024-11-20 08:29:50|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732091400000|2024-11-20 08:30:00|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|5
1732091410000|2024-11-20 08:30:10|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732091420000|2024-11-20 08:30:20|64.24|63.94|64.23|63.93|64.25|63.95|64.23|63.93|4
1732091430000|2024-11-20 08:30:30|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|2
1732091440000|2024-11-20 08:30:40|64.19|63.89|64.2|63.9|64.2|63.9|64.18|63.88|10
1732091450000|2024-11-20 08:30:50|64.21|63.91|64.21|63.91|64.21|63.91|64.21|63.91|1
1732091460000|2024-11-20 08:31:00|64.2|63.9|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091470000|2024-11-20 08:31:10|64.21|63.91|64.21|63.91|64.21|63.91|64.19|63.89|5
1732091480000|2024-11-20 08:31:20|64.2|63.9|64.2|63.9|64.22|63.92|64.2|63.9|5
1732091490000|2024-11-20 08:31:30|64.22|63.92|64.2|63.9|64.22|63.92|64.2|63.9|3
1732091500000|2024-11-20 08:31:40|64.21|63.91|64.2|63.9|64.21|63.91|64.19|63.89|6
1732091520000|2024-11-20 08:32:00|64.19|63.89|64.19|63.89|64.2|63.9|64.19|63.89|3
1732091530000|2024-11-20 08:32:10|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732091540000|2024-11-20 08:32:20|64.19|63.89|64.18|63.88|64.2|63.9|64.18|63.88|3
1732091550000|2024-11-20 08:32:30|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732091560000|2024-11-20 08:32:40|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091570000|2024-11-20 08:32:50|64.16|63.86|64.16|63.86|64.16|63.86|64.16|63.86|1
1732091580000|2024-11-20 08:33:00|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732091590000|2024-11-20 08:33:10|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732091650000|2024-11-20 08:34:10|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732091660000|2024-11-20 08:34:20|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732091670000|2024-11-20 08:34:30|64.14|63.84|64.19|63.89|64.2|63.9|64.13|63.83|7
1732091680000|2024-11-20 08:34:40|64.2|63.9|64.15|63.85|64.2|63.9|64.14|63.84|7
1732091690000|2024-11-20 08:34:50|64.16|63.86|64.2|63.9|64.2|63.9|64.16|63.86|4
1732091700000|2024-11-20 08:35:00|64.21|63.91|64.26|63.96|64.26|63.96|64.21|63.91|6
1732091710000|2024-11-20 08:35:10|64.27|63.97|64.28|63.98|64.28|63.98|64.26|63.96|7
1732091720000|2024-11-20 08:35:20|64.29|63.99|64.3|64|64.3|64|64.29|63.99|2
1732091730000|2024-11-20 08:35:30|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|4
1732091740000|2024-11-20 08:35:40|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|6
1732091750000|2024-11-20 08:35:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732091760000|2024-11-20 08:36:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091770000|2024-11-20 08:36:10|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732091790000|2024-11-20 08:36:30|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|2
1732091800000|2024-11-20 08:36:40|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|4
1732091810000|2024-11-20 08:36:50|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|7
1732091820000|2024-11-20 08:37:00|64.38|64.08|64.37|64.07|64.38|64.08|64.35|64.05|5
1732091830000|2024-11-20 08:37:10|64.36|64.06|64.35|64.05|64.37|64.07|64.35|64.05|4
1732091850000|2024-11-20 08:37:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1732091860000|2024-11-20 08:37:40|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732091880000|2024-11-20 08:38:00|64.32|64.02|64.36|64.06|64.36|64.06|64.32|64.02|5
1732091890000|2024-11-20 08:38:10|64.35|64.05|64.38|64.08|64.38|64.08|64.35|64.05|4
1732091900000|2024-11-20 08:38:20|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732091910000|2024-11-20 08:38:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732091940000|2024-11-20 08:39:00|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|5
1732091950000|2024-11-20 08:39:10|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732091970000|2024-11-20 08:39:30|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1732091980000|2024-11-20 08:39:40|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1732092000000|2024-11-20 08:40:00|64.41|64.11|64.38|64.08|64.41|64.11|64.35|64.05|4
1732092010000|2024-11-20 08:40:10|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1732092030000|2024-11-20 08:40:30|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732092060000|2024-11-20 08:41:00|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|7
1732092070000|2024-11-20 08:41:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092080000|2024-11-20 08:41:20|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092090000|2024-11-20 08:41:30|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092100000|2024-11-20 08:41:40|64.47|64.17|64.44|64.14|64.47|64.17|64.44|64.14|4
1732092110000|2024-11-20 08:41:50|64.46|64.16|64.47|64.17|64.48|64.18|64.45|64.15|5
1732092120000|2024-11-20 08:42:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|6
1732092150000|2024-11-20 08:42:30|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732092160000|2024-11-20 08:42:40|64.42|64.12|64.42|64.12|64.42|64.12|64.42|64.12|1
1732092170000|2024-11-20 08:42:50|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1732092190000|2024-11-20 08:43:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092200000|2024-11-20 08:43:20|64.43|64.13|64.43|64.13|64.46|64.16|64.43|64.13|6
1732092220000|2024-11-20 08:43:40|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092230000|2024-11-20 08:43:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092240000|2024-11-20 08:44:00|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732092250000|2024-11-20 08:44:10|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092260000|2024-11-20 08:44:20|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092270000|2024-11-20 08:44:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732092280000|2024-11-20 08:44:40|64.47|64.17|64.49|64.19|64.5|64.2|64.47|64.17|5
1732092290000|2024-11-20 08:44:50|64.46|64.16|64.52|64.22|64.52|64.22|64.46|64.16|6
1732092300000|2024-11-20 08:45:00|64.5|64.2|64.5|64.2|64.5|64.2|64.5|64.2|1
1732092310000|2024-11-20 08:45:10|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092320000|2024-11-20 08:45:20|64.5|64.2|64.51|64.21|64.51|64.21|64.49|64.19|5
1732092330000|2024-11-20 08:45:30|64.53|64.23|64.53|64.23|64.53|64.23|64.52|64.22|5
1732092350000|2024-11-20 08:45:50|64.52|64.22|64.48|64.18|64.52|64.22|64.47|64.17|8
1732092360000|2024-11-20 08:46:00|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092370000|2024-11-20 08:46:10|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|7
1732092380000|2024-11-20 08:46:20|64.47|64.17|64.46|64.16|64.47|64.17|64.44|64.14|5
1732092390000|2024-11-20 08:46:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732092400000|2024-11-20 08:46:40|64.46|64.16|64.49|64.19|64.51|64.21|64.46|64.16|5
1732092420000|2024-11-20 08:47:00|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092430000|2024-11-20 08:47:10|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|4
1732092450000|2024-11-20 08:47:30|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1732092470000|2024-11-20 08:47:50|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|4
1732092480000|2024-11-20 08:48:00|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|12
1732092490000|2024-11-20 08:48:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732092500000|2024-11-20 08:48:20|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732092530000|2024-11-20 08:48:50|64.49|64.19|64.51|64.21|64.51|64.21|64.49|64.19|3
1732092540000|2024-11-20 08:49:00|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|2
1732092550000|2024-11-20 08:49:10|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|3
1732092560000|2024-11-20 08:49:20|64.52|64.22|64.53|64.23|64.54|64.24|64.52|64.22|6
1732092570000|2024-11-20 08:49:30|64.54|64.24|64.56|64.26|64.57|64.27|64.54|64.24|3
1732092580000|2024-11-20 08:49:40|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092590000|2024-11-20 08:49:50|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|2
1732092620000|2024-11-20 08:50:20|64.56|64.26|64.57|64.27|64.57|64.27|64.56|64.26|6
1732092630000|2024-11-20 08:50:30|64.56|64.26|64.55|64.25|64.57|64.27|64.55|64.25|8
1732092640000|2024-11-20 08:50:40|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732092650000|2024-11-20 08:50:50|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732092660000|2024-11-20 08:51:00|64.54|64.24|64.5|64.2|64.54|64.24|64.5|64.2|4
1732092680000|2024-11-20 08:51:20|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092690000|2024-11-20 08:51:30|64.52|64.22|64.55|64.25|64.55|64.25|64.52|64.22|3
1732092700000|2024-11-20 08:51:40|64.54|64.24|64.51|64.21|64.54|64.24|64.5|64.2|6
1732092710000|2024-11-20 08:51:50|64.5|64.2|64.47|64.17|64.5|64.2|64.46|64.16|4
1732092720000|2024-11-20 08:52:00|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092740000|2024-11-20 08:52:20|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092750000|2024-11-20 08:52:30|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|3
1732092760000|2024-11-20 08:52:40|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1732092770000|2024-11-20 08:52:50|64.49|64.19|64.49|64.19|64.49|64.19|64.48|64.18|3
1732092780000|2024-11-20 08:53:00|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732092790000|2024-11-20 08:53:10|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732092800000|2024-11-20 08:53:20|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732092810000|2024-11-20 08:53:30|64.53|64.23|64.51|64.21|64.53|64.23|64.51|64.21|3
1732092820000|2024-11-20 08:53:40|64.52|64.22|64.52|64.22|64.53|64.23|64.52|64.22|3
1732092830000|2024-11-20 08:53:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732092840000|2024-11-20 08:54:00|64.53|64.23|64.55|64.25|64.56|64.26|64.53|64.23|4
1732092850000|2024-11-20 08:54:10|64.54|64.24|64.53|64.23|64.55|64.25|64.53|64.23|4
1732092860000|2024-11-20 08:54:20|64.54|64.24|64.52|64.22|64.54|64.24|64.51|64.21|7
1732092870000|2024-11-20 08:54:30|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732092880000|2024-11-20 08:54:40|64.5|64.2|64.49|64.19|64.5|64.2|64.48|64.18|10
1732092890000|2024-11-20 08:54:50|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732092910000|2024-11-20 08:55:10|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|3
1732092920000|2024-11-20 08:55:20|64.49|64.19|64.48|64.18|64.5|64.2|64.48|64.18|5
1732092930000|2024-11-20 08:55:30|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732092940000|2024-11-20 08:55:40|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732092950000|2024-11-20 08:55:50|64.51|64.21|64.53|64.23|64.53|64.23|64.5|64.2|4
1732092960000|2024-11-20 08:56:00|64.52|64.22|64.46|64.16|64.52|64.22|64.46|64.16|7
1732092970000|2024-11-20 08:56:10|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732092980000|2024-11-20 08:56:20|64.45|64.15|64.45|64.15|64.47|64.17|64.45|64.15|5
1732092990000|2024-11-20 08:56:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|5
1732093000000|2024-11-20 08:56:40|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|11
1732093010000|2024-11-20 08:56:50|64.46|64.16|64.39|64.09|64.46|64.16|64.38|64.08|9
1732093020000|2024-11-20 08:57:00|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|3
1732093030000|2024-11-20 08:57:10|64.41|64.11|64.43|64.13|64.44|64.14|64.41|64.11|11
1732093040000|2024-11-20 08:57:20|64.44|64.14|64.46|64.16|64.46|64.16|64.43|64.13|5
1732093050000|2024-11-20 08:57:30|64.45|64.15|64.42|64.12|64.45|64.15|64.42|64.12|6
1732093060000|2024-11-20 08:57:40|64.41|64.11|64.41|64.11|64.43|64.13|64.41|64.11|5
1732093070000|2024-11-20 08:57:50|64.4|64.1|64.39|64.09|64.41|64.11|64.39|64.09|4
1732093080000|2024-11-20 08:58:00|64.38|64.08|64.38|64.08|64.39|64.09|64.35|64.05|9
1732093090000|2024-11-20 08:58:10|64.39|64.09|64.39|64.09|64.39|64.09|64.37|64.07|7
1732093100000|2024-11-20 08:58:20|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|5
1732093110000|2024-11-20 08:58:30|64.33|64.03|64.34|64.04|64.35|64.05|64.33|64.03|8
1732093600000|2024-11-20 09:06:40|64.28|63.98|64.25|63.95|64.28|63.98|64.23|63.93|3
1732093610000|2024-11-20 09:06:50|64.27|63.97|64.25|63.95|64.27|63.97|64.24|63.94|6
1732093620000|2024-11-20 09:07:00|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|6
1732093630000|2024-11-20 09:07:10|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|2
1732093640000|2024-11-20 09:07:20|64.26|63.96|64.22|63.92|64.26|63.96|64.22|63.92|3
1732093650000|2024-11-20 09:07:30|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732093660000|2024-11-20 09:07:40|64.24|63.94|64.24|63.94|64.26|63.96|64.24|63.94|5
1732093670000|2024-11-20 09:07:50|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|5
1732093680000|2024-11-20 09:08:00|64.17|63.87|64.17|63.87|64.18|63.88|64.17|63.87|5
1732093690000|2024-11-20 09:08:10|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|4
1732093700000|2024-11-20 09:08:20|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|5
1732093710000|2024-11-20 09:08:30|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|9
1732093720000|2024-11-20 09:08:40|64.08|63.78|64.09|63.79|64.11|63.81|64.08|63.78|12
1732093730000|2024-11-20 09:08:50|64.1|63.8|64.13|63.83|64.13|63.83|64.1|63.8|6
1732093740000|2024-11-20 09:09:00|64.14|63.84|64.14|63.84|64.16|63.86|64.13|63.83|9
1732093750000|2024-11-20 09:09:10|64.13|63.83|64.11|63.81|64.13|63.83|64.11|63.81|2
1732093760000|2024-11-20 09:09:20|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732093770000|2024-11-20 09:09:30|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|6
1732093780000|2024-11-20 09:09:40|64.16|63.86|64.17|63.87|64.17|63.87|64.16|63.86|2
1732093790000|2024-11-20 09:09:50|64.14|63.84|64.13|63.83|64.14|63.84|64.13|63.83|2
1732093800000|2024-11-20 09:10:00|64.14|63.84|64.2|63.9|64.21|63.91|64.14|63.84|8
1732093810000|2024-11-20 09:10:10|64.21|63.91|64.28|63.98|64.28|63.98|64.21|63.91|6
1732093820000|2024-11-20 09:10:20|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|6
1732093830000|2024-11-20 09:10:30|64.3|64|64.33|64.03|64.34|64.04|64.28|63.98|14
1732093840000|2024-11-20 09:10:40|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|7
1732093850000|2024-11-20 09:10:50|64.39|64.09|64.41|64.11|64.42|64.12|64.39|64.09|7
1732093860000|2024-11-20 09:11:00|64.4|64.1|64.43|64.13|64.44|64.14|64.4|64.1|7
1732093870000|2024-11-20 09:11:10|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|6
1732093880000|2024-11-20 09:11:20|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|4
1732093890000|2024-11-20 09:11:30|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|8
1732093900000|2024-11-20 09:11:40|64.46|64.16|64.46|64.16|64.48|64.18|64.46|64.16|5
1732093910000|2024-11-20 09:11:50|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732093920000|2024-11-20 09:12:00|64.45|64.15|64.5|64.2|64.51|64.21|64.45|64.15|7
1732093930000|2024-11-20 09:12:10|64.51|64.21|64.51|64.21|64.53|64.23|64.51|64.21|4
1732093940000|2024-11-20 09:12:20|64.5|64.2|64.46|64.16|64.5|64.2|64.46|64.16|9
1732093950000|2024-11-20 09:12:30|64.44|64.14|64.43|64.13|64.44|64.14|64.41|64.11|9
1732093960000|2024-11-20 09:12:40|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|2
1732093970000|2024-11-20 09:12:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|3
1732093980000|2024-11-20 09:13:00|64.42|64.12|64.48|64.18|64.48|64.18|64.42|64.12|6
1732093990000|2024-11-20 09:13:10|64.47|64.17|64.43|64.13|64.47|64.17|64.43|64.13|8
1732094000000|2024-11-20 09:13:20|64.44|64.14|64.48|64.18|64.49|64.19|64.43|64.13|9
1732094010000|2024-11-20 09:13:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732094020000|2024-11-20 09:13:40|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732094030000|2024-11-20 09:13:50|64.48|64.18|64.5|64.2|64.51|64.21|64.48|64.18|5
1732094040000|2024-11-20 09:14:00|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732094050000|2024-11-20 09:14:10|64.5|64.2|64.52|64.22|64.53|64.23|64.5|64.2|4
1732094060000|2024-11-20 09:14:20|64.51|64.21|64.54|64.24|64.54|64.24|64.51|64.21|4
1732094070000|2024-11-20 09:14:30|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1732094080000|2024-11-20 09:14:40|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732094090000|2024-11-20 09:14:50|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|2
1732094100000|2024-11-20 09:15:00|64.52|64.22|64.51|64.21|64.52|64.22|64.5|64.2|4
1732094110000|2024-11-20 09:15:10|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732094120000|2024-11-20 09:15:20|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|5
1732094130000|2024-11-20 09:15:30|64.49|64.19|64.53|64.23|64.53|64.23|64.49|64.19|4
1732094140000|2024-11-20 09:15:40|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732094150000|2024-11-20 09:15:50|64.57|64.27|64.59|64.29|64.6|64.3|64.57|64.27|3
1732094160000|2024-11-20 09:16:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732094170000|2024-11-20 09:16:10|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1732094180000|2024-11-20 09:16:20|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|3
1732094190000|2024-11-20 09:16:30|64.67|64.37|64.68|64.38|64.7|64.4|64.67|64.37|6
1732094200000|2024-11-20 09:16:40|64.69|64.39|64.69|64.39|64.7|64.4|64.69|64.39|3
1732094210000|2024-11-20 09:16:50|64.68|64.38|64.68|64.38|64.68|64.38|64.64|64.34|8
1732094220000|2024-11-20 09:17:00|64.67|64.37|64.66|64.36|64.68|64.38|64.65|64.35|10
1732094230000|2024-11-20 09:17:10|64.65|64.35|64.59|64.29|64.65|64.35|64.58|64.28|13
1732094240000|2024-11-20 09:17:20|64.6|64.3|64.63|64.33|64.65|64.35|64.6|64.3|7
1732094250000|2024-11-20 09:17:30|64.64|64.34|64.7|64.4|64.71|64.41|64.64|64.34|10
1732094260000|2024-11-20 09:17:40|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|4
1732094270000|2024-11-20 09:17:50|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1732094280000|2024-11-20 09:18:00|64.68|64.38|64.64|64.34|64.68|64.38|64.63|64.33|10
1732094290000|2024-11-20 09:18:10|64.63|64.33|64.67|64.37|64.67|64.37|64.62|64.32|9
1732094300000|2024-11-20 09:18:20|64.69|64.39|64.71|64.41|64.72|64.42|64.68|64.38|6
1732094310000|2024-11-20 09:18:30|64.7|64.4|64.67|64.37|64.7|64.4|64.66|64.36|7
1732094320000|2024-11-20 09:18:40|64.68|64.38|64.69|64.39|64.7|64.4|64.68|64.38|4
1732094330000|2024-11-20 09:18:50|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732094340000|2024-11-20 09:19:00|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|7
1732094350000|2024-11-20 09:19:10|64.74|64.44|64.75|64.45|64.77|64.47|64.73|64.43|7
1732094360000|2024-11-20 09:19:20|64.74|64.44|64.74|64.44|64.74|64.44|64.73|64.43|3
1732094370000|2024-11-20 09:19:30|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732094380000|2024-11-20 09:19:40|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|4
1732094390000|2024-11-20 09:19:50|64.76|64.46|64.78|64.48|64.78|64.48|64.76|64.46|3
1732094400000|2024-11-20 09:20:00|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1732094410000|2024-11-20 09:20:10|64.83|64.53|64.82|64.52|64.83|64.53|64.81|64.51|4
1732094420000|2024-11-20 09:20:20|64.83|64.53|64.85|64.55|64.86|64.56|64.83|64.53|5
1732094430000|2024-11-20 09:20:30|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732094440000|2024-11-20 09:20:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732094450000|2024-11-20 09:20:50|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|11
1732094460000|2024-11-20 09:21:00|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|2
1732094470000|2024-11-20 09:21:10|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732094480000|2024-11-20 09:21:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732094490000|2024-11-20 09:21:30|64.96|64.66|64.93|64.63|64.96|64.66|64.93|64.63|2
1732094500000|2024-11-20 09:21:40|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|4
1732094510000|2024-11-20 09:21:50|64.92|64.62|64.93|64.63|64.93|64.63|64.91|64.61|6
1732094520000|2024-11-20 09:22:00|64.92|64.62|64.92|64.62|64.94|64.64|64.92|64.62|5
1732094530000|2024-11-20 09:22:10|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|5
1732094540000|2024-11-20 09:22:20|64.95|64.65|64.93|64.63|64.95|64.65|64.92|64.62|7
1732094550000|2024-11-20 09:22:30|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|3
1732094560000|2024-11-20 09:22:40|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732094570000|2024-11-20 09:22:50|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|4
1732094580000|2024-11-20 09:23:00|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732094590000|2024-11-20 09:23:10|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|6
1732094610000|2024-11-20 09:23:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732094620000|2024-11-20 09:23:40|64.92|64.62|64.94|64.64|64.94|64.64|64.91|64.61|4
1732094630000|2024-11-20 09:23:50|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732094640000|2024-11-20 09:24:00|64.92|64.62|64.96|64.66|64.97|64.67|64.92|64.62|4
1732094650000|2024-11-20 09:24:10|64.95|64.65|64.88|64.58|64.95|64.65|64.88|64.58|10
1732094660000|2024-11-20 09:24:20|64.87|64.57|64.83|64.53|64.87|64.57|64.82|64.52|11
1732094670000|2024-11-20 09:24:30|64.82|64.52|64.79|64.49|64.84|64.54|64.78|64.48|17
1732094680000|2024-11-20 09:24:40|64.78|64.48|64.74|64.44|64.78|64.48|64.74|64.44|7
1732094690000|2024-11-20 09:24:50|64.73|64.43|64.73|64.43|64.73|64.43|64.71|64.41|13
1732094700000|2024-11-20 09:25:00|64.72|64.42|64.72|64.42|64.73|64.43|64.69|64.39|7
1732094710000|2024-11-20 09:25:10|64.73|64.43|64.79|64.49|64.79|64.49|64.73|64.43|7
1732094720000|2024-11-20 09:25:20|64.8|64.5|64.79|64.49|64.81|64.51|64.78|64.48|12
1732094730000|2024-11-20 09:25:30|64.78|64.48|64.79|64.49|64.81|64.51|64.78|64.48|8
1732094740000|2024-11-20 09:25:40|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732094750000|2024-11-20 09:25:50|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|4
1732094760000|2024-11-20 09:26:00|64.73|64.43|64.77|64.47|64.77|64.47|64.7|64.4|11
1732094770000|2024-11-20 09:26:10|64.78|64.48|64.77|64.47|64.78|64.48|64.75|64.45|5
1732094780000|2024-11-20 09:26:20|64.78|64.48|64.76|64.46|64.79|64.49|64.76|64.46|5
1732094790000|2024-11-20 09:26:30|64.77|64.47|64.79|64.49|64.79|64.49|64.77|64.47|3
1732094800000|2024-11-20 09:26:40|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|9
1732094810000|2024-11-20 09:26:50|64.73|64.43|64.7|64.4|64.73|64.43|64.7|64.4|4
1732094820000|2024-11-20 09:27:00|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|6
1732094830000|2024-11-20 09:27:10|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|6
1732094840000|2024-11-20 09:27:20|64.67|64.37|64.7|64.4|64.7|64.4|64.66|64.36|6
1732094850000|2024-11-20 09:27:30|64.72|64.42|64.71|64.41|64.73|64.43|64.71|64.41|4
1732094860000|2024-11-20 09:27:40|64.72|64.42|64.79|64.49|64.79|64.49|64.72|64.42|7
1732094870000|2024-11-20 09:27:50|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|5
1732094880000|2024-11-20 09:28:00|64.77|64.47|64.72|64.42|64.77|64.47|64.72|64.42|10
1732094890000|2024-11-20 09:28:10|64.73|64.43|64.68|64.38|64.73|64.43|64.68|64.38|12
1732094900000|2024-11-20 09:28:20|64.69|64.39|64.72|64.42|64.73|64.43|64.69|64.39|5
1732094910000|2024-11-20 09:28:30|64.7|64.4|64.68|64.38|64.7|64.4|64.67|64.37|7
1732094920000|2024-11-20 09:28:40|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|5
1732094930000|2024-11-20 09:28:50|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|7
1732094940000|2024-11-20 09:29:00|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|4
1732094950000|2024-11-20 09:29:10|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1732094960000|2024-11-20 09:29:20|64.66|64.36|64.65|64.35|64.67|64.37|64.64|64.34|6
1732094970000|2024-11-20 09:29:30|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|2
1732094980000|2024-11-20 09:29:40|64.63|64.33|64.61|64.31|64.63|64.33|64.6|64.3|5
1732094990000|2024-11-20 09:29:50|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|6
1732095000000|2024-11-20 09:30:00|64.71|64.41|64.71|64.41|64.71|64.41|64.7|64.4|5
1732095010000|2024-11-20 09:30:10|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|5
1732095020000|2024-11-20 09:30:20|64.67|64.37|64.67|64.37|64.69|64.39|64.65|64.35|6
1732095030000|2024-11-20 09:30:30|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1732095040000|2024-11-20 09:30:40|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|6
1732095050000|2024-11-20 09:30:50|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732095070000|2024-11-20 09:31:10|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1732095080000|2024-11-20 09:31:20|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1732095090000|2024-11-20 09:31:30|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|5
1732095100000|2024-11-20 09:31:40|64.67|64.37|64.64|64.34|64.67|64.37|64.64|64.34|3
1732095110000|2024-11-20 09:31:50|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1732095120000|2024-11-20 09:32:00|64.66|64.36|64.7|64.4|64.7|64.4|64.66|64.36|4
1732095130000|2024-11-20 09:32:10|64.71|64.41|64.71|64.41|64.76|64.46|64.71|64.41|9
1732095140000|2024-11-20 09:32:20|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|3
1732095150000|2024-11-20 09:32:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732095160000|2024-11-20 09:32:40|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732095170000|2024-11-20 09:32:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732095180000|2024-11-20 09:33:00|64.62|64.32|64.63|64.33|64.64|64.34|64.62|64.32|3
1732095190000|2024-11-20 09:33:10|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|4
1732095200000|2024-11-20 09:33:20|64.65|64.35|64.63|64.33|64.65|64.35|64.62|64.32|3
1732095210000|2024-11-20 09:33:30|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1732095220000|2024-11-20 09:33:40|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|4
1732095230000|2024-11-20 09:33:50|64.55|64.25|64.52|64.22|64.56|64.26|64.52|64.22|6
1732095240000|2024-11-20 09:34:00|64.53|64.23|64.49|64.19|64.53|64.23|64.49|64.19|6
1732095250000|2024-11-20 09:34:10|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732095260000|2024-11-20 09:34:20|64.5|64.2|64.49|64.19|64.52|64.22|64.47|64.17|15
1732095270000|2024-11-20 09:34:30|64.48|64.18|64.44|64.14|64.49|64.19|64.43|64.13|7
1732095280000|2024-11-20 09:34:40|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732095290000|2024-11-20 09:34:50|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|3
1732095300000|2024-11-20 09:35:00|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732095310000|2024-11-20 09:35:10|64.43|64.13|64.49|64.19|64.52|64.22|64.43|64.13|11
1732095320000|2024-11-20 09:35:20|64.5|64.2|64.54|64.24|64.56|64.26|64.5|64.2|9
1732095330000|2024-11-20 09:35:30|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|7
1732095340000|2024-11-20 09:35:40|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1732095350000|2024-11-20 09:35:50|64.51|64.21|64.52|64.22|64.53|64.23|64.51|64.21|4
1732095360000|2024-11-20 09:36:00|64.54|64.24|64.56|64.26|64.56|64.26|64.53|64.23|5
1732095370000|2024-11-20 09:36:10|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|3
1732095380000|2024-11-20 09:36:20|64.54|64.24|64.52|64.22|64.56|64.26|64.52|64.22|6
1732095390000|2024-11-20 09:36:30|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|4
1732095400000|2024-11-20 09:36:40|64.51|64.21|64.5|64.2|64.52|64.22|64.5|64.2|7
1732095410000|2024-11-20 09:36:50|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732095420000|2024-11-20 09:37:00|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1732095430000|2024-11-20 09:37:10|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1732095440000|2024-11-20 09:37:20|64.57|64.27|64.62|64.32|64.62|64.32|64.57|64.27|7
1732095460000|2024-11-20 09:37:40|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|3
1732095470000|2024-11-20 09:37:50|64.56|64.26|64.57|64.27|64.57|64.27|64.54|64.24|8
1732095480000|2024-11-20 09:38:00|64.58|64.28|64.6|64.3|64.61|64.31|64.58|64.28|5
1732095490000|2024-11-20 09:38:10|64.61|64.31|64.62|64.32|64.62|64.32|64.61|64.31|2
1732095500000|2024-11-20 09:38:20|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|2
1732095510000|2024-11-20 09:38:30|64.58|64.28|64.55|64.25|64.58|64.28|64.55|64.25|5
1732095520000|2024-11-20 09:38:40|64.58|64.28|64.59|64.29|64.6|64.3|64.57|64.27|5
1732095530000|2024-11-20 09:38:50|64.58|64.28|64.55|64.25|64.58|64.28|64.55|64.25|4
1732095540000|2024-11-20 09:39:00|64.6|64.3|64.64|64.34|64.69|64.39|64.55|64.25|9
1732095550000|2024-11-20 09:39:10|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732095560000|2024-11-20 09:39:20|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732095600000|2024-11-20 09:40:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732095610000|2024-11-20 09:40:10|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1732095620000|2024-11-20 09:40:20|64.64|64.34|64.7|64.4|64.7|64.4|64.64|64.34|4
1732095630000|2024-11-20 09:40:30|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|7
1732095640000|2024-11-20 09:40:40|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|3
1732095660000|2024-11-20 09:41:00|64.73|64.43|64.78|64.48|64.78|64.48|64.73|64.43|7
1732095670000|2024-11-20 09:41:10|64.8|64.5|64.81|64.51|64.82|64.52|64.76|64.46|8
1732095680000|2024-11-20 09:41:20|64.8|64.5|64.77|64.47|64.8|64.5|64.76|64.46|9
1732095690000|2024-11-20 09:41:30|64.76|64.46|64.76|64.46|64.79|64.49|64.76|64.46|5
1732095700000|2024-11-20 09:41:40|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|7
1732095710000|2024-11-20 09:41:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732095720000|2024-11-20 09:42:00|64.76|64.46|64.81|64.51|64.82|64.52|64.76|64.46|10
1732095730000|2024-11-20 09:42:10|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732095740000|2024-11-20 09:42:20|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|3
1732095750000|2024-11-20 09:42:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732095760000|2024-11-20 09:42:40|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732095770000|2024-11-20 09:42:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732095780000|2024-11-20 09:43:00|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732095790000|2024-11-20 09:43:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1732095800000|2024-11-20 09:43:20|64.83|64.53|64.89|64.59|64.89|64.59|64.83|64.53|6
1732095810000|2024-11-20 09:43:30|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|3
1732095820000|2024-11-20 09:43:40|64.92|64.62|64.95|64.65|64.96|64.66|64.92|64.62|9
1732095830000|2024-11-20 09:43:50|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|4
1732095840000|2024-11-20 09:44:00|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|6
1732095850000|2024-11-20 09:44:10|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732095860000|2024-11-20 09:44:20|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732095870000|2024-11-20 09:44:30|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732095880000|2024-11-20 09:44:40|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|4
1732095890000|2024-11-20 09:44:50|64.92|64.62|64.93|64.63|64.94|64.64|64.92|64.62|4
1732095940000|2024-11-20 09:45:40|64.78|64.48|64.94|64.64|64.97|64.67|64.77|64.47|6
1732095950000|2024-11-20 09:45:50|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732095960000|2024-11-20 09:46:00|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|5
1732095970000|2024-11-20 09:46:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732095980000|2024-11-20 09:46:20|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|4
1732095990000|2024-11-20 09:46:30|64.93|64.63|64.93|64.63|64.94|64.64|64.92|64.62|5
1732096000000|2024-11-20 09:46:40|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732096010000|2024-11-20 09:46:50|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|3
1732096020000|2024-11-20 09:47:00|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|7
1732096030000|2024-11-20 09:47:10|64.87|64.57|64.89|64.59|64.91|64.61|64.87|64.57|7
1732096040000|2024-11-20 09:47:20|64.9|64.6|64.86|64.56|64.9|64.6|64.86|64.56|5
1732096050000|2024-11-20 09:47:30|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732096070000|2024-11-20 09:47:50|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|2
1732096080000|2024-11-20 09:48:00|64.88|64.58|64.87|64.57|64.88|64.58|64.85|64.55|4
1732096090000|2024-11-20 09:48:10|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732096100000|2024-11-20 09:48:20|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|9
1732096110000|2024-11-20 09:48:30|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732096120000|2024-11-20 09:48:40|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|3
1732096130000|2024-11-20 09:48:50|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732096140000|2024-11-20 09:49:00|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1732096150000|2024-11-20 09:49:10|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|5
1732096160000|2024-11-20 09:49:20|64.98|64.68|64.98|64.68|65|64.7|64.98|64.68|7
1732096170000|2024-11-20 09:49:30|64.97|64.67|64.95|64.65|64.97|64.67|64.95|64.65|3
1732096180000|2024-11-20 09:49:40|64.96|64.66|64.92|64.62|64.97|64.67|64.92|64.62|9
1732096190000|2024-11-20 09:49:50|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|3
1732096200000|2024-11-20 09:50:00|64.94|64.64|64.96|64.66|64.97|64.67|64.93|64.63|6
1732096210000|2024-11-20 09:50:10|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|5
1732096220000|2024-11-20 09:50:20|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732096230000|2024-11-20 09:50:30|64.98|64.68|64.92|64.62|64.99|64.69|64.92|64.62|7
1732096240000|2024-11-20 09:50:40|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|6
1732096260000|2024-11-20 09:51:00|64.96|64.66|64.98|64.68|64.98|64.68|64.95|64.65|7
1732096270000|2024-11-20 09:51:10|64.97|64.67|64.98|64.68|64.98|64.68|64.94|64.64|14
1732096280000|2024-11-20 09:51:20|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|5
1732096290000|2024-11-20 09:51:30|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|9
1732096300000|2024-11-20 09:51:40|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|4
1732096310000|2024-11-20 09:51:50|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732096320000|2024-11-20 09:52:00|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732096330000|2024-11-20 09:52:10|64.98|64.68|65|64.7|65.01|64.71|64.98|64.68|4
1732096340000|2024-11-20 09:52:20|64.99|64.69|64.98|64.68|65|64.7|64.98|64.68|6
1732096350000|2024-11-20 09:52:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732096360000|2024-11-20 09:52:40|64.98|64.68|64.96|64.66|64.99|64.69|64.96|64.66|11
1732096370000|2024-11-20 09:52:50|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|6
1732096380000|2024-11-20 09:53:00|64.95|64.65|64.99|64.69|65|64.7|64.95|64.65|7
1732096390000|2024-11-20 09:53:10|64.98|64.68|64.97|64.67|64.98|64.68|64.94|64.64|6
1732096400000|2024-11-20 09:53:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732096410000|2024-11-20 09:53:30|64.95|64.65|64.93|64.63|64.96|64.66|64.93|64.63|7
1732096420000|2024-11-20 09:53:40|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732096430000|2024-11-20 09:53:50|64.9|64.6|64.92|64.62|64.92|64.62|64.87|64.57|7
1732096440000|2024-11-20 09:54:00|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|7
1732096450000|2024-11-20 09:54:10|64.9|64.6|64.91|64.61|64.91|64.61|64.89|64.59|8
1732096460000|2024-11-20 09:54:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732096470000|2024-11-20 09:54:30|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|5
1732096480000|2024-11-20 09:54:40|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|4
1732096490000|2024-11-20 09:54:50|64.78|64.48|64.78|64.48|64.8|64.5|64.76|64.46|15
1732096500000|2024-11-20 09:55:00|64.79|64.49|64.78|64.48|64.79|64.49|64.77|64.47|4
1732096510000|2024-11-20 09:55:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732096520000|2024-11-20 09:55:20|64.77|64.47|64.81|64.51|64.82|64.52|64.77|64.47|10
1732096530000|2024-11-20 09:55:30|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|3
1732096540000|2024-11-20 09:55:40|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732096550000|2024-11-20 09:55:50|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732096560000|2024-11-20 09:56:00|64.79|64.49|64.8|64.5|64.81|64.51|64.79|64.49|4
1732096570000|2024-11-20 09:56:10|64.79|64.49|64.78|64.48|64.79|64.49|64.77|64.47|4
1732096580000|2024-11-20 09:56:20|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732096590000|2024-11-20 09:56:30|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732096600000|2024-11-20 09:56:40|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|7
1732096610000|2024-11-20 09:56:50|64.82|64.52|64.8|64.5|64.83|64.53|64.8|64.5|5
1732096620000|2024-11-20 09:57:00|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|4
1732096630000|2024-11-20 09:57:10|64.83|64.53|64.84|64.54|64.85|64.55|64.83|64.53|4
1732096640000|2024-11-20 09:57:20|64.83|64.53|64.82|64.52|64.83|64.53|64.8|64.5|4
1732096650000|2024-11-20 09:57:30|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|11
1732096660000|2024-11-20 09:57:40|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|7
1732096670000|2024-11-20 09:57:50|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|3
1732096680000|2024-11-20 09:58:00|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|3
1732096690000|2024-11-20 09:58:10|64.85|64.55|64.83|64.53|64.85|64.55|64.81|64.51|11
1732096700000|2024-11-20 09:58:20|64.82|64.52|64.81|64.51|64.82|64.52|64.8|64.5|8
1732096710000|2024-11-20 09:58:30|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1732096720000|2024-11-20 09:58:40|64.82|64.52|64.84|64.54|64.84|64.54|64.82|64.52|3
1732096740000|2024-11-20 09:59:00|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1732096750000|2024-11-20 09:59:10|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732096760000|2024-11-20 09:59:20|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732096770000|2024-11-20 09:59:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732096780000|2024-11-20 09:59:40|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1732096790000|2024-11-20 09:59:50|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|3
1732096800000|2024-11-20 10:00:00|64.79|64.49|64.75|64.45|64.79|64.49|64.74|64.44|8
1732096810000|2024-11-20 10:00:10|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732096820000|2024-11-20 10:00:20|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732096830000|2024-11-20 10:00:30|64.74|64.44|64.72|64.42|64.75|64.45|64.72|64.42|5
1732096860000|2024-11-20 10:01:00|64.7|64.4|64.69|64.39|64.7|64.4|64.66|64.36|5
1732096870000|2024-11-20 10:01:10|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|12
1732096880000|2024-11-20 10:01:20|64.7|64.4|64.74|64.44|64.75|64.45|64.7|64.4|7
1732096890000|2024-11-20 10:01:30|64.75|64.45|64.75|64.45|64.76|64.46|64.75|64.45|3
1732096910000|2024-11-20 10:01:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732096920000|2024-11-20 10:02:00|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|6
1732096930000|2024-11-20 10:02:10|64.74|64.44|64.72|64.42|64.77|64.47|64.72|64.42|9
1732096940000|2024-11-20 10:02:20|64.71|64.41|64.7|64.4|64.72|64.42|64.7|64.4|6
1732096950000|2024-11-20 10:02:30|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|4
1732096970000|2024-11-20 10:02:50|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732096980000|2024-11-20 10:03:00|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|4
1732096990000|2024-11-20 10:03:10|64.65|64.35|64.67|64.37|64.68|64.38|64.65|64.35|5
1732097000000|2024-11-20 10:03:20|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|7
1732097010000|2024-11-20 10:03:30|64.65|64.35|64.8|64.5|64.8|64.5|64.65|64.35|8
1732097020000|2024-11-20 10:03:40|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|7
1732097030000|2024-11-20 10:03:50|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|2
1732097040000|2024-11-20 10:04:00|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1732097050000|2024-11-20 10:04:10|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|5
1732097060000|2024-11-20 10:04:20|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732097070000|2024-11-20 10:04:30|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|6
1732097080000|2024-11-20 10:04:40|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1732097090000|2024-11-20 10:04:50|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732097100000|2024-11-20 10:05:00|64.87|64.57|64.93|64.63|64.93|64.63|64.87|64.57|6
1732097110000|2024-11-20 10:05:10|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732097120000|2024-11-20 10:05:20|64.9|64.6|64.96|64.66|64.96|64.66|64.9|64.6|6
1732097130000|2024-11-20 10:05:30|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|3
1732097140000|2024-11-20 10:05:40|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|3
1732097150000|2024-11-20 10:05:50|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1732097160000|2024-11-20 10:06:00|65.02|64.72|65.02|64.72|65.07|64.77|65.02|64.72|9
1732097170000|2024-11-20 10:06:10|65.01|64.71|65.01|64.71|65.02|64.72|65|64.7|9
1732097180000|2024-11-20 10:06:20|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|5
1732097190000|2024-11-20 10:06:30|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|3
1732097200000|2024-11-20 10:06:40|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|5
1732097210000|2024-11-20 10:06:50|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|4
1732097220000|2024-11-20 10:07:00|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1732097230000|2024-11-20 10:07:10|64.98|64.68|65|64.7|65|64.7|64.96|64.66|7
1732097240000|2024-11-20 10:07:20|64.99|64.69|64.92|64.62|64.99|64.69|64.92|64.62|8
1732097250000|2024-11-20 10:07:30|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732097260000|2024-11-20 10:07:40|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732097270000|2024-11-20 10:07:50|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|6
1732097280000|2024-11-20 10:08:00|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|5
1732097290000|2024-11-20 10:08:10|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|7
1732097300000|2024-11-20 10:08:20|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|9
1732097310000|2024-11-20 10:08:30|64.98|64.68|64.96|64.66|64.98|64.68|64.94|64.64|13
1732097320000|2024-11-20 10:08:40|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|3
1732097330000|2024-11-20 10:08:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732097340000|2024-11-20 10:09:00|65|64.7|64.96|64.66|65.01|64.71|64.96|64.66|7
1732097350000|2024-11-20 10:09:10|64.97|64.67|64.94|64.64|64.97|64.67|64.93|64.63|5
1732097360000|2024-11-20 10:09:20|64.93|64.63|64.99|64.69|64.99|64.69|64.93|64.63|7
1732097370000|2024-11-20 10:09:30|64.98|64.68|65|64.7|65.01|64.71|64.96|64.66|9
1732097380000|2024-11-20 10:09:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|4
1732097390000|2024-11-20 10:09:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732097400000|2024-11-20 10:10:00|65.02|64.72|65.01|64.71|65.03|64.73|65|64.7|10
1732097410000|2024-11-20 10:10:10|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|7
1732097420000|2024-11-20 10:10:20|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732097430000|2024-11-20 10:10:30|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732097440000|2024-11-20 10:10:40|64.94|64.64|64.93|64.63|64.97|64.67|64.93|64.63|7
1732097460000|2024-11-20 10:11:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732097470000|2024-11-20 10:11:10|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732097480000|2024-11-20 10:11:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732097490000|2024-11-20 10:11:30|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732097500000|2024-11-20 10:11:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732097510000|2024-11-20 10:11:50|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|4
1732097520000|2024-11-20 10:12:00|65|64.7|65|64.7|65|64.7|65|64.7|1
1732097530000|2024-11-20 10:12:10|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732097550000|2024-11-20 10:12:30|65|64.7|64.97|64.67|65|64.7|64.97|64.67|4
1732097560000|2024-11-20 10:12:40|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732097570000|2024-11-20 10:12:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732097580000|2024-11-20 10:13:00|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732097590000|2024-11-20 10:13:10|65|64.7|65.01|64.71|65.02|64.72|65|64.7|6
1732097600000|2024-11-20 10:13:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732097620000|2024-11-20 10:13:40|65|64.7|65|64.7|65|64.7|65|64.7|1
1732097630000|2024-11-20 10:13:50|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|5
1732097640000|2024-11-20 10:14:00|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1732097650000|2024-11-20 10:14:10|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732097670000|2024-11-20 10:14:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732097680000|2024-11-20 10:14:40|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732097690000|2024-11-20 10:14:50|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732097700000|2024-11-20 10:15:00|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1732097710000|2024-11-20 10:15:10|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|3
1732097730000|2024-11-20 10:15:30|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097750000|2024-11-20 10:15:50|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732097770000|2024-11-20 10:16:10|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|8
1732097780000|2024-11-20 10:16:20|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732097790000|2024-11-20 10:16:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|2
1732097800000|2024-11-20 10:16:40|64.95|64.65|64.96|64.66|64.98|64.68|64.95|64.65|6
1732097810000|2024-11-20 10:16:50|64.97|64.67|64.92|64.62|64.97|64.67|64.92|64.62|5
1732097820000|2024-11-20 10:17:00|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732097830000|2024-11-20 10:17:10|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|4
1732097840000|2024-11-20 10:17:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|5
1732097850000|2024-11-20 10:17:30|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732097870000|2024-11-20 10:17:50|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|8
1732097880000|2024-11-20 10:18:00|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|9
1732097890000|2024-11-20 10:18:10|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|5
1732097900000|2024-11-20 10:18:20|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|5
1732097910000|2024-11-20 10:18:30|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097920000|2024-11-20 10:18:40|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|6
1732097930000|2024-11-20 10:18:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732097940000|2024-11-20 10:19:00|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097950000|2024-11-20 10:19:10|64.9|64.6|64.88|64.58|64.91|64.61|64.88|64.58|5
1732097960000|2024-11-20 10:19:20|64.89|64.59|64.83|64.53|64.89|64.59|64.82|64.52|6
1732097970000|2024-11-20 10:19:30|64.82|64.52|64.83|64.53|64.84|64.54|64.82|64.52|10
1732097980000|2024-11-20 10:19:40|64.82|64.52|64.85|64.55|64.85|64.55|64.81|64.51|9
1732097990000|2024-11-20 10:19:50|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732098000000|2024-11-20 10:20:00|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732098010000|2024-11-20 10:20:10|64.84|64.54|64.82|64.52|64.84|64.54|64.8|64.5|10
1732098020000|2024-11-20 10:20:20|64.83|64.53|64.81|64.51|64.84|64.54|64.81|64.51|5
1732098030000|2024-11-20 10:20:30|64.82|64.52|64.81|64.51|64.82|64.52|64.8|64.5|4
1732098040000|2024-11-20 10:20:40|64.82|64.52|64.86|64.56|64.86|64.56|64.81|64.51|5
1732098050000|2024-11-20 10:20:50|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|4
1732098060000|2024-11-20 10:21:00|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|5
1732098070000|2024-11-20 10:21:10|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732098080000|2024-11-20 10:21:20|64.81|64.51|64.88|64.58|64.89|64.59|64.81|64.51|9
1732098090000|2024-11-20 10:21:30|64.87|64.57|64.86|64.56|64.87|64.57|64.84|64.54|10
1732098100000|2024-11-20 10:21:40|64.87|64.57|64.9|64.6|64.91|64.61|64.87|64.57|6
1732098110000|2024-11-20 10:21:50|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732098120000|2024-11-20 10:22:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732098130000|2024-11-20 10:22:10|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|8
1732098140000|2024-11-20 10:22:20|64.9|64.6|64.88|64.58|64.91|64.61|64.88|64.58|7
1732098150000|2024-11-20 10:22:30|64.87|64.57|64.87|64.57|64.89|64.59|64.87|64.57|5
1732098160000|2024-11-20 10:22:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732098170000|2024-11-20 10:22:50|64.87|64.57|64.85|64.55|64.87|64.57|64.85|64.55|3
1732098180000|2024-11-20 10:23:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732098190000|2024-11-20 10:23:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732098200000|2024-11-20 10:23:20|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|4
1732098210000|2024-11-20 10:23:30|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732098240000|2024-11-20 10:24:00|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|2
1732098600000|2024-11-20 10:30:00|64.87|64.57|64.88|64.58|64.9|64.6|64.87|64.57|7
1732098610000|2024-11-20 10:30:10|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1732098620000|2024-11-20 10:30:20|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|4
1732098630000|2024-11-20 10:30:30|64.8|64.5|64.75|64.45|64.8|64.5|64.75|64.45|6
1732098640000|2024-11-20 10:30:40|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732098650000|2024-11-20 10:30:50|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|10
1732098660000|2024-11-20 10:31:00|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732098670000|2024-11-20 10:31:10|64.77|64.47|64.79|64.49|64.8|64.5|64.75|64.45|13
1732098680000|2024-11-20 10:31:20|64.78|64.48|64.79|64.49|64.8|64.5|64.76|64.46|6
1732098690000|2024-11-20 10:31:30|64.78|64.48|64.8|64.5|64.81|64.51|64.77|64.47|7
1732098700000|2024-11-20 10:31:40|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|3
1732098710000|2024-11-20 10:31:50|64.81|64.51|64.79|64.49|64.89|64.59|64.79|64.49|12
1732098720000|2024-11-20 10:32:00|64.81|64.51|64.88|64.58|64.89|64.59|64.81|64.51|6
1732098730000|2024-11-20 10:32:10|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732098740000|2024-11-20 10:32:20|64.92|64.62|64.86|64.56|64.92|64.62|64.86|64.56|6
1732098750000|2024-11-20 10:32:30|64.88|64.58|64.88|64.58|64.89|64.59|64.87|64.57|5
1732098760000|2024-11-20 10:32:40|64.89|64.59|64.92|64.62|64.92|64.62|64.89|64.59|3
1732098770000|2024-11-20 10:32:50|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|2
1732098790000|2024-11-20 10:33:10|64.97|64.67|64.96|64.66|64.97|64.67|64.92|64.62|13
1732098800000|2024-11-20 10:33:20|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|3
1732098810000|2024-11-20 10:33:30|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732098820000|2024-11-20 10:33:40|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732098840000|2024-11-20 10:34:00|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|4
1732098850000|2024-11-20 10:34:10|64.94|64.64|64.98|64.68|64.98|64.68|64.92|64.62|6
1732098860000|2024-11-20 10:34:20|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732098870000|2024-11-20 10:34:30|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|2
1732098880000|2024-11-20 10:34:40|64.92|64.62|64.93|64.63|64.95|64.65|64.92|64.62|6
1732098890000|2024-11-20 10:34:50|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|6
1732098900000|2024-11-20 10:35:00|64.95|64.65|64.95|64.65|64.96|64.66|64.89|64.59|11
1732098910000|2024-11-20 10:35:10|64.96|64.66|64.97|64.67|64.99|64.69|64.95|64.65|8
1732098930000|2024-11-20 10:35:30|65.01|64.71|65|64.7|65.01|64.71|65|64.7|2
1732098940000|2024-11-20 10:35:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732098950000|2024-11-20 10:35:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732098960000|2024-11-20 10:36:00|64.96|64.66|64.87|64.57|64.96|64.66|64.87|64.57|10
1732098970000|2024-11-20 10:36:10|64.88|64.58|64.9|64.6|64.92|64.62|64.88|64.58|6
1732098980000|2024-11-20 10:36:20|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|3
1732098990000|2024-11-20 10:36:30|64.89|64.59|64.96|64.66|65|64.7|64.89|64.59|10
1732099000000|2024-11-20 10:36:40|64.95|64.65|64.96|64.66|64.97|64.67|64.93|64.63|8
1732099010000|2024-11-20 10:36:50|64.95|64.65|64.95|64.65|64.97|64.67|64.93|64.63|8
1732099020000|2024-11-20 10:37:00|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|6
1732099030000|2024-11-20 10:37:10|64.92|64.62|64.92|64.62|64.94|64.64|64.92|64.62|5
1732099040000|2024-11-20 10:37:20|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|2
1732099050000|2024-11-20 10:37:30|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732099060000|2024-11-20 10:37:40|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732099070000|2024-11-20 10:37:50|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732099080000|2024-11-20 10:38:00|65|64.7|64.9|64.6|65|64.7|64.89|64.59|10
1732099090000|2024-11-20 10:38:10|64.91|64.61|64.99|64.69|65|64.7|64.9|64.6|10
1732099100000|2024-11-20 10:38:20|64.98|64.68|64.9|64.6|64.98|64.68|64.89|64.59|5
1732099110000|2024-11-20 10:38:30|64.89|64.59|64.81|64.51|64.89|64.59|64.8|64.5|8
1732099120000|2024-11-20 10:38:40|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732099130000|2024-11-20 10:38:50|64.85|64.55|64.86|64.56|64.9|64.6|64.83|64.53|9
1732099140000|2024-11-20 10:39:00|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732099150000|2024-11-20 10:39:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732099160000|2024-11-20 10:39:20|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|4
1732099170000|2024-11-20 10:39:30|64.86|64.56|64.82|64.52|64.86|64.56|64.82|64.52|8
1732099180000|2024-11-20 10:39:40|64.81|64.51|64.84|64.54|64.85|64.55|64.81|64.51|6
1732099190000|2024-11-20 10:39:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099200000|2024-11-20 10:40:00|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732099210000|2024-11-20 10:40:10|64.85|64.55|64.83|64.53|64.85|64.55|64.81|64.51|7
1732099220000|2024-11-20 10:40:20|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732099230000|2024-11-20 10:40:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099250000|2024-11-20 10:40:50|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|2
1732099260000|2024-11-20 10:41:00|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732099270000|2024-11-20 10:41:10|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|4
1732099280000|2024-11-20 10:41:20|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|2
1732099290000|2024-11-20 10:41:30|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|6
1732099310000|2024-11-20 10:41:50|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099330000|2024-11-20 10:42:10|64.8|64.5|64.8|64.5|64.8|64.5|64.79|64.49|3
1732099340000|2024-11-20 10:42:20|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732099350000|2024-11-20 10:42:30|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732099370000|2024-11-20 10:42:50|64.79|64.49|64.78|64.48|64.79|64.49|64.78|64.48|2
1732099380000|2024-11-20 10:43:00|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099390000|2024-11-20 10:43:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099400000|2024-11-20 10:43:20|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099420000|2024-11-20 10:43:40|64.79|64.49|64.81|64.51|64.82|64.52|64.79|64.49|5
1732099440000|2024-11-20 10:44:00|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|6
1732099450000|2024-11-20 10:44:10|64.86|64.56|64.86|64.56|64.86|64.56|64.84|64.54|5
1732099460000|2024-11-20 10:44:20|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732099470000|2024-11-20 10:44:30|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|10
1732099480000|2024-11-20 10:44:40|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|4
1732099490000|2024-11-20 10:44:50|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1732099510000|2024-11-20 10:45:10|64.88|64.58|64.89|64.59|64.9|64.6|64.87|64.57|5
1732099520000|2024-11-20 10:45:20|64.88|64.58|64.8|64.5|64.88|64.58|64.8|64.5|5
1732099530000|2024-11-20 10:45:30|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1732099550000|2024-11-20 10:45:50|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|5
1732099560000|2024-11-20 10:46:00|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099570000|2024-11-20 10:46:10|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732099580000|2024-11-20 10:46:20|64.83|64.53|64.84|64.54|64.88|64.58|64.83|64.53|10
1732099590000|2024-11-20 10:46:30|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732099600000|2024-11-20 10:46:40|64.85|64.55|64.87|64.57|64.87|64.57|64.84|64.54|6
1732099610000|2024-11-20 10:46:50|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732099620000|2024-11-20 10:47:00|64.89|64.59|64.87|64.57|64.89|64.59|64.84|64.54|12
1732099630000|2024-11-20 10:47:10|64.86|64.56|64.87|64.57|64.87|64.57|64.84|64.54|9
1732099640000|2024-11-20 10:47:20|64.86|64.56|64.82|64.52|64.86|64.56|64.82|64.52|4
1732099650000|2024-11-20 10:47:30|64.83|64.53|64.87|64.57|64.87|64.57|64.83|64.53|3
1732099660000|2024-11-20 10:47:40|64.86|64.56|64.84|64.54|64.87|64.57|64.82|64.52|13
1732099670000|2024-11-20 10:47:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732099690000|2024-11-20 10:48:10|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|3
1732099700000|2024-11-20 10:48:20|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|5
1732099710000|2024-11-20 10:48:30|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|5
1732099720000|2024-11-20 10:48:40|64.79|64.49|64.81|64.51|64.81|64.51|64.79|64.49|5
1732099730000|2024-11-20 10:48:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732099750000|2024-11-20 10:49:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099770000|2024-11-20 10:49:30|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732099780000|2024-11-20 10:49:40|64.8|64.5|64.79|64.49|64.8|64.5|64.78|64.48|6
1732099790000|2024-11-20 10:49:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732099800000|2024-11-20 10:50:00|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099810000|2024-11-20 10:50:10|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732099820000|2024-11-20 10:50:20|64.79|64.49|64.75|64.45|64.79|64.49|64.72|64.42|14
1732099830000|2024-11-20 10:50:30|64.74|64.44|64.73|64.43|64.76|64.46|64.72|64.42|10
1732099840000|2024-11-20 10:50:40|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1732099860000|2024-11-20 10:51:00|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1732099880000|2024-11-20 10:51:20|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|5
1732099890000|2024-11-20 10:51:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1732099900000|2024-11-20 10:51:40|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732099910000|2024-11-20 10:51:50|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|5
1732099920000|2024-11-20 10:52:00|64.69|64.39|64.66|64.36|64.7|64.4|64.66|64.36|12
1732099930000|2024-11-20 10:52:10|64.67|64.37|64.68|64.38|64.7|64.4|64.66|64.36|7
1732099950000|2024-11-20 10:52:30|64.67|64.37|64.66|64.36|64.67|64.37|64.62|64.32|7
1732099960000|2024-11-20 10:52:40|64.67|64.37|64.64|64.34|64.67|64.37|64.63|64.33|5
1732099970000|2024-11-20 10:52:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732099980000|2024-11-20 10:53:00|64.64|64.34|64.71|64.41|64.71|64.41|64.64|64.34|7
1732100000000|2024-11-20 10:53:20|64.7|64.4|64.73|64.43|64.73|64.43|64.67|64.37|10
1732100010000|2024-11-20 10:53:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732100020000|2024-11-20 10:53:40|64.79|64.49|64.8|64.5|64.8|64.5|64.79|64.49|2
1732100030000|2024-11-20 10:53:50|64.79|64.49|64.78|64.48|64.79|64.49|64.78|64.48|2
1732100040000|2024-11-20 10:54:00|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732100050000|2024-11-20 10:54:10|64.8|64.5|64.77|64.47|64.8|64.5|64.77|64.47|7
1732100080000|2024-11-20 10:54:40|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732100090000|2024-11-20 10:54:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732100100000|2024-11-20 10:55:00|64.76|64.46|64.72|64.42|64.76|64.46|64.72|64.42|7
1732100110000|2024-11-20 10:55:10|64.71|64.41|64.63|64.33|64.71|64.41|64.63|64.33|6
1732100120000|2024-11-20 10:55:20|64.64|64.34|64.68|64.38|64.68|64.38|64.64|64.34|6
1732100130000|2024-11-20 10:55:30|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|5
1732100140000|2024-11-20 10:55:40|64.67|64.37|64.66|64.36|64.69|64.39|64.66|64.36|6
1732100160000|2024-11-20 10:56:00|64.65|64.35|64.61|64.31|64.65|64.35|64.61|64.31|4
1732100170000|2024-11-20 10:56:10|64.62|64.32|64.62|64.32|64.66|64.36|64.62|64.32|7
1732100180000|2024-11-20 10:56:20|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|4
1732100200000|2024-11-20 10:56:40|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1732100210000|2024-11-20 10:56:50|64.59|64.29|64.52|64.22|64.59|64.29|64.52|64.22|7
1732100220000|2024-11-20 10:57:00|64.51|64.21|64.49|64.19|64.51|64.21|64.48|64.18|4
1732100230000|2024-11-20 10:57:10|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732100250000|2024-11-20 10:57:30|64.5|64.2|64.5|64.2|64.52|64.22|64.5|64.2|5
1732100260000|2024-11-20 10:57:40|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732100270000|2024-11-20 10:57:50|64.52|64.22|64.58|64.28|64.58|64.28|64.51|64.21|6
1732100280000|2024-11-20 10:58:00|64.57|64.27|64.52|64.22|64.57|64.27|64.52|64.22|5
1732100290000|2024-11-20 10:58:10|64.51|64.21|64.49|64.19|64.51|64.21|64.49|64.19|3
1732100300000|2024-11-20 10:58:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732100320000|2024-11-20 10:58:40|64.49|64.19|64.5|64.2|64.51|64.21|64.49|64.19|6
1732100330000|2024-11-20 10:58:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732100340000|2024-11-20 10:59:00|64.51|64.21|64.51|64.21|64.51|64.21|64.49|64.19|4
1732100350000|2024-11-20 10:59:10|64.5|64.2|64.56|64.26|64.56|64.26|64.5|64.2|7
1732100360000|2024-11-20 10:59:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732100370000|2024-11-20 10:59:30|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732100380000|2024-11-20 10:59:40|64.57|64.27|64.52|64.22|64.57|64.27|64.52|64.22|6
1732100390000|2024-11-20 10:59:50|64.53|64.23|64.56|64.26|64.57|64.27|64.53|64.23|4
1732100400000|2024-11-20 11:00:00|64.57|64.27|64.56|64.26|64.57|64.27|64.52|64.22|9
1732100410000|2024-11-20 11:00:10|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|5
1732100420000|2024-11-20 11:00:20|64.58|64.28|64.58|64.28|64.61|64.31|64.53|64.23|11
1732100430000|2024-11-20 11:00:30|64.59|64.29|64.5|64.2|64.59|64.29|64.5|64.2|9
1732100440000|2024-11-20 11:00:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|5
1732100450000|2024-11-20 11:00:50|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|5
1732100460000|2024-11-20 11:01:00|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|5
1732100470000|2024-11-20 11:01:10|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732100480000|2024-11-20 11:01:20|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732100490000|2024-11-20 11:01:30|64.41|64.11|64.39|64.09|64.41|64.11|64.38|64.08|5
1732100500000|2024-11-20 11:01:40|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|6
1732100520000|2024-11-20 11:02:00|64.41|64.11|64.39|64.09|64.42|64.12|64.39|64.09|11
1732100530000|2024-11-20 11:02:10|64.38|64.08|64.33|64.03|64.38|64.08|64.33|64.03|5
1732100540000|2024-11-20 11:02:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732100580000|2024-11-20 11:03:00|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732100590000|2024-11-20 11:03:10|64.25|63.95|64.23|63.93|64.28|63.98|64.22|63.92|13
1732100600000|2024-11-20 11:03:20|64.22|63.92|64.22|63.92|64.22|63.92|64.22|63.92|1
1732100630000|2024-11-20 11:03:50|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|7
1732100640000|2024-11-20 11:04:00|64.12|63.82|64.15|63.85|64.17|63.87|64.11|63.81|6
1732100650000|2024-11-20 11:04:10|64.16|63.86|64.18|63.88|64.22|63.92|64.16|63.86|11
1732100660000|2024-11-20 11:04:20|64.16|63.86|64.17|63.87|64.17|63.87|64.14|63.84|5
1732100670000|2024-11-20 11:04:30|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732100680000|2024-11-20 11:04:40|64.17|63.87|64.18|63.88|64.18|63.88|64.12|63.82|7
1732100690000|2024-11-20 11:04:50|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|6
1732100700000|2024-11-20 11:05:00|64.21|63.91|64.26|63.96|64.26|63.96|64.21|63.91|8
1732100710000|2024-11-20 11:05:10|64.25|63.95|64.19|63.89|64.25|63.95|64.19|63.89|5
1732100720000|2024-11-20 11:05:20|64.18|63.88|64.11|63.81|64.18|63.88|64.05|63.75|15
1732100730000|2024-11-20 11:05:30|64.1|63.8|64.15|63.85|64.15|63.85|64.06|63.76|9
1732100740000|2024-11-20 11:05:40|64.14|63.84|64.12|63.82|64.14|63.84|64.12|63.82|3
1732100750000|2024-11-20 11:05:50|64.11|63.81|64.07|63.77|64.11|63.81|64.07|63.77|6
1732100760000|2024-11-20 11:06:00|64.08|63.78|64.07|63.77|64.11|63.81|64.07|63.77|6
1732100770000|2024-11-20 11:06:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|4
1732100780000|2024-11-20 11:06:20|64|63.7|63.99|63.69|64|63.7|63.97|63.67|6
1732100790000|2024-11-20 11:06:30|63.98|63.68|63.98|63.68|63.99|63.69|63.93|63.63|11
1732100800000|2024-11-20 11:06:40|64|63.7|64.01|63.71|64.04|63.74|63.99|63.69|12
1732100810000|2024-11-20 11:06:50|64|63.7|64.05|63.75|64.05|63.75|64|63.7|7
1732100820000|2024-11-20 11:07:00|64.04|63.74|63.98|63.68|64.04|63.74|63.98|63.68|9
1732100830000|2024-11-20 11:07:10|63.99|63.69|64.02|63.72|64.03|63.73|63.99|63.69|7
1732100840000|2024-11-20 11:07:20|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|3
1732100850000|2024-11-20 11:07:30|63.99|63.69|63.99|63.69|64.01|63.71|63.99|63.69|6
1732100860000|2024-11-20 11:07:40|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732100870000|2024-11-20 11:07:50|64.02|63.72|64.04|63.74|64.05|63.75|64.01|63.71|12
1732100880000|2024-11-20 11:08:00|64.03|63.73|63.98|63.68|64.03|63.73|63.98|63.68|8
1732100890000|2024-11-20 11:08:10|63.99|63.69|63.98|63.68|64.01|63.71|63.98|63.68|5
1732100900000|2024-11-20 11:08:20|64|63.7|64.13|63.83|64.13|63.83|64|63.7|12
1732100910000|2024-11-20 11:08:30|64.12|63.82|64.05|63.75|64.12|63.82|63.98|63.68|19
1732100920000|2024-11-20 11:08:40|64.06|63.76|64.1|63.8|64.12|63.82|64.06|63.76|9
1732100930000|2024-11-20 11:08:50|64.11|63.81|64.16|63.86|64.17|63.87|64.1|63.8|10
1732100940000|2024-11-20 11:09:00|64.15|63.85|64.11|63.81|64.17|63.87|64.09|63.79|13
1732100950000|2024-11-20 11:09:10|64.1|63.8|64.07|63.77|64.1|63.8|64.02|63.72|9
1732100960000|2024-11-20 11:09:20|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|9
1732100970000|2024-11-20 11:09:30|64.01|63.71|63.98|63.68|64.01|63.71|63.98|63.68|3
1732100980000|2024-11-20 11:09:40|63.99|63.69|63.98|63.68|63.99|63.69|63.94|63.64|8
1732100990000|2024-11-20 11:09:50|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732101000000|2024-11-20 11:10:00|64|63.7|64.05|63.75|64.06|63.76|64|63.7|11
1732101010000|2024-11-20 11:10:10|64.06|63.76|64.15|63.85|64.15|63.85|64.06|63.76|9
1732101020000|2024-11-20 11:10:20|64.16|63.86|64.2|63.9|64.21|63.91|64.15|63.85|13
1732101030000|2024-11-20 11:10:30|64.21|63.91|64.16|63.86|64.21|63.91|64.13|63.83|25
1732101040000|2024-11-20 11:10:40|64.17|63.87|64.12|63.82|64.19|63.89|64.12|63.82|12
1732101050000|2024-11-20 11:10:50|64.1|63.8|64.02|63.72|64.11|63.81|64.01|63.71|7
1732101060000|2024-11-20 11:11:00|64.01|63.71|64|63.7|64.03|63.73|64|63.7|7
1732101070000|2024-11-20 11:11:10|64.01|63.71|63.98|63.68|64.01|63.71|63.94|63.64|11
1732101080000|2024-11-20 11:11:20|63.99|63.69|64.02|63.72|64.02|63.72|63.99|63.69|12
1732101090000|2024-11-20 11:11:30|64|63.7|64|63.7|64.01|63.71|63.97|63.67|13
1732101100000|2024-11-20 11:11:40|63.99|63.69|64|63.7|64.03|63.73|63.98|63.68|13
1732101110000|2024-11-20 11:11:50|63.99|63.69|63.98|63.68|63.99|63.69|63.96|63.66|9
1732101120000|2024-11-20 11:12:00|64|63.7|64.01|63.71|64.02|63.72|63.99|63.69|14
1732101130000|2024-11-20 11:12:10|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1732101140000|2024-11-20 11:12:20|64.01|63.71|64.02|63.72|64.05|63.75|64|63.7|13
1732101150000|2024-11-20 11:12:30|64.01|63.71|64.01|63.71|64.02|63.72|63.99|63.69|8
1732101160000|2024-11-20 11:12:40|64|63.7|64|63.7|64|63.7|63.99|63.69|3
1732101170000|2024-11-20 11:12:50|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732101180000|2024-11-20 11:13:00|63.99|63.69|63.95|63.65|64.01|63.71|63.95|63.65|13
1732101190000|2024-11-20 11:13:10|63.96|63.66|64.01|63.71|64.02|63.72|63.96|63.66|8
1732101200000|2024-11-20 11:13:20|64|63.7|63.93|63.63|64|63.7|63.93|63.63|7
1732101210000|2024-11-20 11:13:30|63.94|63.64|63.92|63.62|63.94|63.64|63.92|63.62|7
1732101220000|2024-11-20 11:13:40|63.93|63.63|63.96|63.66|63.97|63.67|63.93|63.63|4
1732101230000|2024-11-20 11:13:50|63.97|63.67|64.03|63.73|64.03|63.73|63.96|63.66|8
1732101240000|2024-11-20 11:14:00|64.02|63.72|64.03|63.73|64.04|63.74|64|63.7|10
1732101250000|2024-11-20 11:14:10|64.04|63.74|64.05|63.75|64.05|63.75|64.02|63.72|9
1732101260000|2024-11-20 11:14:20|64.09|63.79|64.07|63.77|64.09|63.79|64.04|63.74|9
1732101270000|2024-11-20 11:14:30|64.05|63.75|64.01|63.71|64.07|63.77|64.01|63.71|12
1732101280000|2024-11-20 11:14:40|64|63.7|63.93|63.63|64|63.7|63.93|63.63|4
1732101300000|2024-11-20 11:15:00|63.96|63.66|63.95|63.65|63.96|63.66|63.94|63.64|7
1732101310000|2024-11-20 11:15:10|63.96|63.66|64|63.7|64|63.7|63.96|63.66|5
1732101320000|2024-11-20 11:15:20|64.01|63.71|64.02|63.72|64.02|63.72|64|63.7|6
1732101330000|2024-11-20 11:15:30|64.01|63.71|63.93|63.63|64.01|63.71|63.93|63.63|11
1732101340000|2024-11-20 11:15:40|63.94|63.64|64.01|63.71|64.01|63.71|63.94|63.64|8
1732101360000|2024-11-20 11:16:00|64.02|63.72|64.05|63.75|64.05|63.75|64.02|63.72|4
1732101370000|2024-11-20 11:16:10|64.07|63.77|64.09|63.79|64.1|63.8|64.06|63.76|8
1732101380000|2024-11-20 11:16:20|64.07|63.77|64.1|63.8|64.1|63.8|64.06|63.76|9
1732101390000|2024-11-20 11:16:30|64.09|63.79|64.08|63.78|64.11|63.81|64.06|63.76|18
1732101400000|2024-11-20 11:16:40|64.1|63.8|64.14|63.84|64.14|63.84|64.08|63.78|9
1732101410000|2024-11-20 11:16:50|64.12|63.82|64.22|63.92|64.23|63.93|64.12|63.82|6
1732101420000|2024-11-20 11:17:00|64.23|63.93|64.19|63.89|64.27|63.97|64.19|63.89|17
1732101430000|2024-11-20 11:17:10|64.18|63.88|64.21|63.91|64.22|63.92|64.17|63.87|8
1732101440000|2024-11-20 11:17:20|64.2|63.9|64.22|63.92|64.24|63.94|64.2|63.9|7
1732101450000|2024-11-20 11:17:30|64.23|63.93|64.19|63.89|64.23|63.93|64.14|63.84|9
1732101460000|2024-11-20 11:17:40|64.17|63.87|64.15|63.85|64.2|63.9|64.15|63.85|13
1732101470000|2024-11-20 11:17:50|64.2|63.9|64.16|63.86|64.21|63.91|64.13|63.83|15
1732101480000|2024-11-20 11:18:00|64.15|63.85|64.23|63.93|64.24|63.94|64.15|63.85|17
1732101490000|2024-11-20 11:18:10|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|5
1732101500000|2024-11-20 11:18:20|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|8
1732101520000|2024-11-20 11:18:40|64.27|63.97|64.26|63.96|64.27|63.97|64.24|63.94|8
1732101530000|2024-11-20 11:18:50|64.3|64|64.32|64.02|64.33|64.03|64.3|64|5
1732101540000|2024-11-20 11:19:00|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732101550000|2024-11-20 11:19:10|64.36|64.06|64.31|64.01|64.37|64.07|64.31|64.01|7
1732101580000|2024-11-20 11:19:40|64.3|64|64.3|64|64.3|64|64.3|64|1
1732101590000|2024-11-20 11:19:50|64.31|64.01|64.32|64.02|64.33|64.03|64.31|64.01|4
1732101600000|2024-11-20 11:20:00|64.31|64.01|64.37|64.07|64.37|64.07|64.29|63.99|8
1732101610000|2024-11-20 11:20:10|64.35|64.05|64.33|64.03|64.35|64.05|64.32|64.02|9
1732101620000|2024-11-20 11:20:20|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1732101640000|2024-11-20 11:20:40|64.29|63.99|64.25|63.95|64.29|63.99|64.23|63.93|12
1732101650000|2024-11-20 11:20:50|64.26|63.96|64.31|64.01|64.31|64.01|64.25|63.95|13
1732101660000|2024-11-20 11:21:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732101670000|2024-11-20 11:21:10|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|8
1732101680000|2024-11-20 11:21:20|64.31|64.01|64.37|64.07|64.38|64.08|64.31|64.01|9
1732101690000|2024-11-20 11:21:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|8
1732101710000|2024-11-20 11:21:50|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1732101720000|2024-11-20 11:22:00|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1732101730000|2024-11-20 11:22:10|64.38|64.08|64.44|64.14|64.44|64.14|64.38|64.08|8
1732101740000|2024-11-20 11:22:20|64.45|64.15|64.47|64.17|64.48|64.18|64.45|64.15|16
1732101750000|2024-11-20 11:22:30|64.48|64.18|64.53|64.23|64.53|64.23|64.47|64.17|11
1732101760000|2024-11-20 11:22:40|64.52|64.22|64.51|64.21|64.52|64.22|64.4|64.1|16
1732101770000|2024-11-20 11:22:50|64.5|64.2|64.52|64.22|64.52|64.22|64.47|64.17|7
1732101780000|2024-11-20 11:23:00|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|6
1732101790000|2024-11-20 11:23:10|64.48|64.18|64.46|64.16|64.48|64.18|64.45|64.15|9
1732101800000|2024-11-20 11:23:20|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732101810000|2024-11-20 11:23:30|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732101820000|2024-11-20 11:23:40|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|2
1732101830000|2024-11-20 11:23:50|64.46|64.16|64.46|64.16|64.48|64.18|64.45|64.15|7
1732101840000|2024-11-20 11:24:00|64.45|64.15|64.45|64.15|64.48|64.18|64.4|64.1|13
1732101850000|2024-11-20 11:24:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732101860000|2024-11-20 11:24:20|64.44|64.14|64.46|64.16|64.46|64.16|64.43|64.13|5
1732101870000|2024-11-20 11:24:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732101880000|2024-11-20 11:24:40|64.47|64.17|64.52|64.22|64.53|64.23|64.46|64.16|8
1732101890000|2024-11-20 11:24:50|64.53|64.23|64.47|64.17|64.53|64.23|64.46|64.16|9
1732101900000|2024-11-20 11:25:00|64.46|64.16|64.43|64.13|64.47|64.17|64.42|64.12|6
1732101910000|2024-11-20 11:25:10|64.42|64.12|64.43|64.13|64.44|64.14|64.4|64.1|9
1732101920000|2024-11-20 11:25:20|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|4
1732101930000|2024-11-20 11:25:30|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|4
1732101940000|2024-11-20 11:25:40|64.45|64.15|64.41|64.11|64.46|64.16|64.41|64.11|5
1732101960000|2024-11-20 11:26:00|64.38|64.08|64.41|64.11|64.42|64.12|64.35|64.05|9
1732101970000|2024-11-20 11:26:10|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|5
1732101980000|2024-11-20 11:26:20|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1732101990000|2024-11-20 11:26:30|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732102010000|2024-11-20 11:26:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1732102020000|2024-11-20 11:27:00|64.41|64.11|64.4|64.1|64.43|64.13|64.4|64.1|10
1732102030000|2024-11-20 11:27:10|64.39|64.09|64.33|64.03|64.4|64.1|64.33|64.03|7
1732102040000|2024-11-20 11:27:20|64.32|64.02|64.29|63.99|64.32|64.02|64.27|63.97|8
1732102050000|2024-11-20 11:27:30|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|6
1732102060000|2024-11-20 11:27:40|64.31|64.01|64.35|64.05|64.35|64.05|64.3|64|10
1732102070000|2024-11-20 11:27:50|64.36|64.06|64.35|64.05|64.36|64.06|64.33|64.03|5
1732102080000|2024-11-20 11:28:00|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732102090000|2024-11-20 11:28:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732102100000|2024-11-20 11:28:20|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|8
1732102110000|2024-11-20 11:28:30|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|3
1732102120000|2024-11-20 11:28:40|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|3
1732102130000|2024-11-20 11:28:50|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732102140000|2024-11-20 11:29:00|64.41|64.11|64.34|64.04|64.41|64.11|64.34|64.04|2
1732102150000|2024-11-20 11:29:10|64.33|64.03|64.37|64.07|64.37|64.07|64.33|64.03|9
1732102160000|2024-11-20 11:29:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|3
1732102170000|2024-11-20 11:29:30|64.41|64.11|64.4|64.1|64.42|64.12|64.35|64.05|9
1732102180000|2024-11-20 11:29:40|64.41|64.11|64.4|64.1|64.42|64.12|64.4|64.1|5
1732102200000|2024-11-20 11:30:00|64.34|64.04|64.34|64.04|64.41|64.11|64.34|64.04|10
1732102210000|2024-11-20 11:30:10|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|6
1732102220000|2024-11-20 11:30:20|64.33|64.03|64.37|64.07|64.37|64.07|64.33|64.03|5
1732102230000|2024-11-20 11:30:30|64.38|64.08|64.38|64.08|64.38|64.08|64.33|64.03|13
1732102240000|2024-11-20 11:30:40|64.4|64.1|64.42|64.12|64.43|64.13|64.4|64.1|5
1732102260000|2024-11-20 11:31:00|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|5
1732102270000|2024-11-20 11:31:10|64.44|64.14|64.46|64.16|64.47|64.17|64.44|64.14|8
1732102280000|2024-11-20 11:31:20|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|5
1732102290000|2024-11-20 11:31:30|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|6
1732102300000|2024-11-20 11:31:40|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732102310000|2024-11-20 11:31:50|64.44|64.14|64.5|64.2|64.5|64.2|64.42|64.12|6
1732102320000|2024-11-20 11:32:00|64.51|64.21|64.53|64.23|64.53|64.23|64.5|64.2|9
1732102330000|2024-11-20 11:32:10|64.52|64.22|64.44|64.14|64.52|64.22|64.44|64.14|7
1732102370000|2024-11-20 11:32:50|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|4
1732102380000|2024-11-20 11:33:00|64.46|64.16|64.5|64.2|64.52|64.22|64.45|64.15|9
1732102390000|2024-11-20 11:33:10|64.51|64.21|64.5|64.2|64.51|64.21|64.46|64.16|6
1732102400000|2024-11-20 11:33:20|64.51|64.21|64.54|64.24|64.54|64.24|64.51|64.21|4
1732102410000|2024-11-20 11:33:30|64.55|64.25|64.53|64.23|64.56|64.26|64.52|64.22|11
1732102430000|2024-11-20 11:33:50|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732102450000|2024-11-20 11:34:10|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|2
1732102460000|2024-11-20 11:34:20|64.52|64.22|64.44|64.14|64.52|64.22|64.42|64.12|10
1732102470000|2024-11-20 11:34:30|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|5
1732102480000|2024-11-20 11:34:40|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732102500000|2024-11-20 11:35:00|64.4|64.1|64.34|64.04|64.4|64.1|64.34|64.04|7
1732102510000|2024-11-20 11:35:10|64.33|64.03|64.33|64.03|64.4|64.1|64.32|64.02|9
1732102520000|2024-11-20 11:35:20|64.34|64.04|64.33|64.03|64.35|64.05|64.32|64.02|6
1732102530000|2024-11-20 11:35:30|64.34|64.04|64.32|64.02|64.35|64.05|64.32|64.02|7
1732102540000|2024-11-20 11:35:40|64.31|64.01|64.24|63.94|64.31|64.01|64.24|63.94|4
1732102550000|2024-11-20 11:35:50|64.23|63.93|64.22|63.92|64.23|63.93|64.21|63.91|5
1732102560000|2024-11-20 11:36:00|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732102570000|2024-11-20 11:36:10|64.22|63.92|64.19|63.89|64.22|63.92|64.18|63.88|5
1732102580000|2024-11-20 11:36:20|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|4
1732102590000|2024-11-20 11:36:30|64.2|63.9|64.22|63.92|64.22|63.92|64.19|63.89|5
1732102600000|2024-11-20 11:36:40|64.21|63.91|64.21|63.91|64.21|63.91|64.2|63.9|5
1732102610000|2024-11-20 11:36:50|64.2|63.9|64.26|63.96|64.26|63.96|64.2|63.9|12
1732102620000|2024-11-20 11:37:00|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732102630000|2024-11-20 11:37:10|64.27|63.97|64.31|64.01|64.32|64.02|64.27|63.97|6
1732102640000|2024-11-20 11:37:20|64.32|64.02|64.34|64.04|64.34|64.04|64.32|64.02|7
1732102660000|2024-11-20 11:37:40|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|4
1732102670000|2024-11-20 11:37:50|64.33|64.03|64.36|64.06|64.37|64.07|64.33|64.03|11
1732102680000|2024-11-20 11:38:00|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732102690000|2024-11-20 11:38:10|64.37|64.07|64.36|64.06|64.37|64.07|64.33|64.03|8
1732102700000|2024-11-20 11:38:20|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|7
1732102710000|2024-11-20 11:38:30|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1732102720000|2024-11-20 11:38:40|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|3
1732102730000|2024-11-20 11:38:50|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732102740000|2024-11-20 11:39:00|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|7
1732102750000|2024-11-20 11:39:10|64.35|64.05|64.31|64.01|64.35|64.05|64.3|64|5
1732102760000|2024-11-20 11:39:20|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102780000|2024-11-20 11:39:40|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732102790000|2024-11-20 11:39:50|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102800000|2024-11-20 11:40:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732102810000|2024-11-20 11:40:10|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732102820000|2024-11-20 11:40:20|64.36|64.06|64.34|64.04|64.37|64.07|64.34|64.04|7
1732102830000|2024-11-20 11:40:30|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732102850000|2024-11-20 11:40:50|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|4
1732102860000|2024-11-20 11:41:00|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102870000|2024-11-20 11:41:10|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732102880000|2024-11-20 11:41:20|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|5
1732102900000|2024-11-20 11:41:40|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|3
1732102910000|2024-11-20 11:41:50|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1732102920000|2024-11-20 11:42:00|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|5
1732102930000|2024-11-20 11:42:10|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732102940000|2024-11-20 11:42:20|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|3
1732102950000|2024-11-20 11:42:30|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|3
1732102970000|2024-11-20 11:42:50|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732102980000|2024-11-20 11:43:00|64.32|64.02|64.33|64.03|64.34|64.04|64.32|64.02|6
1732102990000|2024-11-20 11:43:10|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|8
1732103010000|2024-11-20 11:43:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|4
1732103040000|2024-11-20 11:44:00|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|6
1732103050000|2024-11-20 11:44:10|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|6
1732103060000|2024-11-20 11:44:20|64.34|64.04|64.32|64.02|64.34|64.04|64.31|64.01|6
1732103070000|2024-11-20 11:44:30|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|4
1732103080000|2024-11-20 11:44:40|64.33|64.03|64.35|64.05|64.35|64.05|64.32|64.02|5
1732103220000|2024-11-20 11:47:00|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732103230000|2024-11-20 11:47:10|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732103240000|2024-11-20 11:47:20|64.22|63.92|64.2|63.9|64.23|63.93|64.2|63.9|5
1732103250000|2024-11-20 11:47:30|64.19|63.89|64.16|63.86|64.19|63.89|64.14|63.84|8
1732103260000|2024-11-20 11:47:40|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|3
1732103270000|2024-11-20 11:47:50|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732103280000|2024-11-20 11:48:00|64.21|63.91|64.18|63.88|64.23|63.93|64.17|63.87|11
1732103290000|2024-11-20 11:48:10|64.19|63.89|64.24|63.94|64.24|63.94|64.19|63.89|7
1732103300000|2024-11-20 11:48:20|64.23|63.93|64.28|63.98|64.28|63.98|64.23|63.93|4
1732103310000|2024-11-20 11:48:30|64.29|63.99|64.3|64|64.31|64.01|64.29|63.99|6
1732103320000|2024-11-20 11:48:40|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732103330000|2024-11-20 11:48:50|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|3
1732103340000|2024-11-20 11:49:00|64.32|64.02|64.35|64.05|64.35|64.05|64.31|64.01|7
1732103350000|2024-11-20 11:49:10|64.34|64.04|64.36|64.06|64.36|64.06|64.33|64.03|5
1732103360000|2024-11-20 11:49:20|64.37|64.07|64.33|64.03|64.38|64.08|64.33|64.03|9
1732103370000|2024-11-20 11:49:30|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|4
1732103380000|2024-11-20 11:49:40|64.36|64.06|64.42|64.12|64.42|64.12|64.36|64.06|4
1732103390000|2024-11-20 11:49:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|5
1732103400000|2024-11-20 11:50:00|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|3
1732103410000|2024-11-20 11:50:10|64.47|64.17|64.48|64.18|64.5|64.2|64.47|64.17|5
1732103420000|2024-11-20 11:50:20|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|13
1732103430000|2024-11-20 11:50:30|64.42|64.12|64.44|64.14|64.44|64.14|64.41|64.11|7
1732103440000|2024-11-20 11:50:40|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|4
1732103450000|2024-11-20 11:50:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732103460000|2024-11-20 11:51:00|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|3
1732103470000|2024-11-20 11:51:10|64.46|64.16|64.44|64.14|64.47|64.17|64.44|64.14|5
1732103480000|2024-11-20 11:51:20|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|6
1732103490000|2024-11-20 11:51:30|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|2
1732103500000|2024-11-20 11:51:40|64.46|64.16|64.5|64.2|64.51|64.21|64.46|64.16|5
1732103510000|2024-11-20 11:51:50|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732103520000|2024-11-20 11:52:00|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732103530000|2024-11-20 11:52:10|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732103540000|2024-11-20 11:52:20|64.51|64.21|64.5|64.2|64.51|64.21|64.48|64.18|7
1732103550000|2024-11-20 11:52:30|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|7
1732103560000|2024-11-20 11:52:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732103570000|2024-11-20 11:52:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732103580000|2024-11-20 11:53:00|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732103590000|2024-11-20 11:53:10|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|5
1732103600000|2024-11-20 11:53:20|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|3
1732103610000|2024-11-20 11:53:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|3
1732103620000|2024-11-20 11:53:40|64.47|64.17|64.44|64.14|64.47|64.17|64.43|64.13|6
1732103630000|2024-11-20 11:53:50|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|3
1732103650000|2024-11-20 11:54:10|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|2
1732103660000|2024-11-20 11:54:20|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1732103670000|2024-11-20 11:54:30|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732103680000|2024-11-20 11:54:40|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|7
1732103690000|2024-11-20 11:54:50|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732103700000|2024-11-20 11:55:00|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|5
1732103710000|2024-11-20 11:55:10|64.47|64.17|64.42|64.12|64.47|64.17|64.41|64.11|10
1732103720000|2024-11-20 11:55:20|64.41|64.11|64.4|64.1|64.42|64.12|64.4|64.1|4
1732103730000|2024-11-20 11:55:30|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|6
1732103740000|2024-11-20 11:55:40|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|4
1732103750000|2024-11-20 11:55:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|4
1732103760000|2024-11-20 11:56:00|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|5
1732103770000|2024-11-20 11:56:10|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1732103780000|2024-11-20 11:56:20|64.29|63.99|64.26|63.96|64.29|63.99|64.26|63.96|3
1732103800000|2024-11-20 11:56:40|64.3|64|64.32|64.02|64.33|64.03|64.3|64|4
1732103810000|2024-11-20 11:56:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732103820000|2024-11-20 11:57:00|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732103830000|2024-11-20 11:57:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732103840000|2024-11-20 11:57:20|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|3
1732103850000|2024-11-20 11:57:30|64.34|64.04|64.34|64.04|64.34|64.04|64.32|64.02|5
1732103860000|2024-11-20 11:57:40|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732103870000|2024-11-20 11:57:50|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|4
1732103880000|2024-11-20 11:58:00|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|4
1732103890000|2024-11-20 11:58:10|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732103900000|2024-11-20 11:58:20|64.31|64.01|64.28|63.98|64.32|64.02|64.28|63.98|4
1732103910000|2024-11-20 11:58:30|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732103920000|2024-11-20 11:58:40|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732103930000|2024-11-20 11:58:50|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732103940000|2024-11-20 11:59:00|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732103950000|2024-11-20 11:59:10|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732103960000|2024-11-20 11:59:20|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732103970000|2024-11-20 11:59:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1732103980000|2024-11-20 11:59:40|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|3
1732103990000|2024-11-20 11:59:50|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732104000000|2024-11-20 12:00:00|64.34|64.04|64.36|64.06|64.38|64.08|64.33|64.03|9
1732104010000|2024-11-20 12:00:10|64.35|64.05|64.35|64.05|64.36|64.06|64.34|64.04|5
1732104020000|2024-11-20 12:00:20|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|5
1732104030000|2024-11-20 12:00:30|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732104040000|2024-11-20 12:00:40|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|7
1732104050000|2024-11-20 12:00:50|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104060000|2024-11-20 12:01:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104070000|2024-11-20 12:01:10|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|6
1732104080000|2024-11-20 12:01:20|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|4
1732104090000|2024-11-20 12:01:30|64.5|64.2|64.47|64.17|64.5|64.2|64.47|64.17|4
1732104100000|2024-11-20 12:01:40|64.46|64.16|64.41|64.11|64.46|64.16|64.41|64.11|5
1732104110000|2024-11-20 12:01:50|64.42|64.12|64.37|64.07|64.42|64.12|64.36|64.06|8
1732104120000|2024-11-20 12:02:00|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732104130000|2024-11-20 12:02:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104140000|2024-11-20 12:02:20|64.43|64.13|64.41|64.11|64.44|64.14|64.41|64.11|4
1732104150000|2024-11-20 12:02:30|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104160000|2024-11-20 12:02:40|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|5
1732104170000|2024-11-20 12:02:50|64.44|64.14|64.4|64.1|64.44|64.14|64.4|64.1|7
1732104180000|2024-11-20 12:03:00|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732104190000|2024-11-20 12:03:10|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|2
1732104200000|2024-11-20 12:03:20|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|3
1732104210000|2024-11-20 12:03:30|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1732104220000|2024-11-20 12:03:40|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732104230000|2024-11-20 12:03:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732104240000|2024-11-20 12:04:00|64.43|64.13|64.42|64.12|64.43|64.13|64.4|64.1|5
1732104250000|2024-11-20 12:04:10|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|5
1732104260000|2024-11-20 12:04:20|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|5
1732104270000|2024-11-20 12:04:30|64.35|64.05|64.33|64.03|64.35|64.05|64.33|64.03|3
1732104280000|2024-11-20 12:04:40|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|4
1732104290000|2024-11-20 12:04:50|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|3
1732104300000|2024-11-20 12:05:00|64.35|64.05|64.4|64.1|64.4|64.1|64.35|64.05|5
1732104310000|2024-11-20 12:05:10|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1732104320000|2024-11-20 12:05:20|64.39|64.09|64.38|64.08|64.39|64.09|64.36|64.06|6
1732104330000|2024-11-20 12:05:30|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732104340000|2024-11-20 12:05:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104350000|2024-11-20 12:05:50|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|5
1732104360000|2024-11-20 12:06:00|64.45|64.15|64.48|64.18|64.49|64.19|64.45|64.15|5
1732104370000|2024-11-20 12:06:10|64.49|64.19|64.45|64.15|64.49|64.19|64.45|64.15|5
1732104380000|2024-11-20 12:06:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1732104390000|2024-11-20 12:06:30|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|7
1732104400000|2024-11-20 12:06:40|64.46|64.16|64.49|64.19|64.49|64.19|64.46|64.16|4
1732104410000|2024-11-20 12:06:50|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732104420000|2024-11-20 12:07:00|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|2
1732104430000|2024-11-20 12:07:10|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732104440000|2024-11-20 12:07:20|64.46|64.16|64.43|64.13|64.46|64.16|64.41|64.11|7
1732104450000|2024-11-20 12:07:30|64.42|64.12|64.39|64.09|64.44|64.14|64.39|64.09|8
1732104460000|2024-11-20 12:07:40|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104470000|2024-11-20 12:07:50|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1732104480000|2024-11-20 12:08:00|64.38|64.08|64.35|64.05|64.38|64.08|64.35|64.05|4
1732104490000|2024-11-20 12:08:10|64.34|64.04|64.3|64|64.34|64.04|64.27|63.97|10
1732104500000|2024-11-20 12:08:20|64.31|64.01|64.35|64.05|64.36|64.06|64.31|64.01|5
1732104510000|2024-11-20 12:08:30|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|5
1732104520000|2024-11-20 12:08:40|64.33|64.03|64.33|64.03|64.35|64.05|64.33|64.03|7
1732104530000|2024-11-20 12:08:50|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|4
1732104540000|2024-11-20 12:09:00|64.32|64.02|64.34|64.04|64.34|64.04|64.31|64.01|7
1732104550000|2024-11-20 12:09:10|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|4
1732104560000|2024-11-20 12:09:20|64.31|64.01|64.24|63.94|64.31|64.01|64.24|63.94|7
1732104570000|2024-11-20 12:09:30|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732104580000|2024-11-20 12:09:40|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|5
1732104590000|2024-11-20 12:09:50|64.28|63.98|64.27|63.97|64.29|63.99|64.27|63.97|4
1732104610000|2024-11-20 12:10:10|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|5
1732104620000|2024-11-20 12:10:20|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|4
1732104630000|2024-11-20 12:10:30|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|6
1732104640000|2024-11-20 12:10:40|64.23|63.93|64.24|63.94|64.24|63.94|64.22|63.92|6
1732104650000|2024-11-20 12:10:50|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732104660000|2024-11-20 12:11:00|64.22|63.92|64.12|63.82|64.22|63.92|64.11|63.81|11
1732104670000|2024-11-20 12:11:10|64.13|63.83|64.1|63.8|64.14|63.84|64.1|63.8|6
1732104680000|2024-11-20 12:11:20|64.08|63.78|64.04|63.74|64.08|63.78|64.04|63.74|8
1732104690000|2024-11-20 12:11:30|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732104700000|2024-11-20 12:11:40|64.06|63.76|64.04|63.74|64.09|63.79|64.04|63.74|6
1732104710000|2024-11-20 12:11:50|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|2
1732104720000|2024-11-20 12:12:00|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|6
1732104730000|2024-11-20 12:12:10|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732104740000|2024-11-20 12:12:20|64.05|63.75|64.1|63.8|64.1|63.8|64.04|63.74|6
1732104750000|2024-11-20 12:12:30|64.12|63.82|64.19|63.89|64.19|63.89|64.12|63.82|6
1732104760000|2024-11-20 12:12:40|64.2|63.9|64.15|63.85|64.2|63.9|64.15|63.85|6
1732104770000|2024-11-20 12:12:50|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|6
1732104780000|2024-11-20 12:13:00|64.2|63.9|64.28|63.98|64.28|63.98|64.2|63.9|8
1732104790000|2024-11-20 12:13:10|64.31|64.01|64.35|64.05|64.35|64.05|64.31|64.01|6
1732104800000|2024-11-20 12:13:20|64.36|64.06|64.37|64.07|64.38|64.08|64.34|64.04|7
1732104810000|2024-11-20 12:13:30|64.38|64.08|64.43|64.13|64.43|64.13|64.38|64.08|4
1732104820000|2024-11-20 12:13:40|64.46|64.16|64.44|64.14|64.47|64.17|64.41|64.11|10
1732104830000|2024-11-20 12:13:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1732104840000|2024-11-20 12:14:00|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|10
1732104850000|2024-11-20 12:14:10|64.39|64.09|64.32|64.02|64.39|64.09|64.32|64.02|8
1732104860000|2024-11-20 12:14:20|64.31|64.01|64.29|63.99|64.32|64.02|64.29|63.99|4
1732104870000|2024-11-20 12:14:30|64.3|64|64.31|64.01|64.31|64.01|64.29|63.99|6
1732104880000|2024-11-20 12:14:40|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732104890000|2024-11-20 12:14:50|64.34|64.04|64.32|64.02|64.36|64.06|64.32|64.02|6
1732104900000|2024-11-20 12:15:00|64.4|64.1|64.33|64.03|64.4|64.1|64.33|64.03|8
1732104910000|2024-11-20 12:15:10|64.32|64.02|64.36|64.06|64.38|64.08|64.32|64.02|10
1732104920000|2024-11-20 12:15:20|64.35|64.05|64.34|64.04|64.35|64.05|64.31|64.01|5
1732104930000|2024-11-20 12:15:30|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732104940000|2024-11-20 12:15:40|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732104950000|2024-11-20 12:15:50|64.3|64|64.3|64|64.31|64.01|64.28|63.98|5
1732104960000|2024-11-20 12:16:00|64.29|63.99|64.33|64.03|64.33|64.03|64.29|63.99|7
1732104970000|2024-11-20 12:16:10|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732104980000|2024-11-20 12:16:20|64.3|64|64.27|63.97|64.31|64.01|64.26|63.96|9
1732104990000|2024-11-20 12:16:30|64.28|63.98|64.35|64.05|64.35|64.05|64.28|63.98|6
1732105000000|2024-11-20 12:16:40|64.34|64.04|64.36|64.06|64.37|64.07|64.33|64.03|6
1732105010000|2024-11-20 12:16:50|64.35|64.05|64.35|64.05|64.35|64.05|64.32|64.02|7
1732105020000|2024-11-20 12:17:00|64.34|64.04|64.31|64.01|64.34|64.04|64.3|64|12
1732105030000|2024-11-20 12:17:10|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|10
1732105040000|2024-11-20 12:17:20|64.28|63.98|64.26|63.96|64.3|64|64.26|63.96|11
1732105050000|2024-11-20 12:17:30|64.25|63.95|64.23|63.93|64.25|63.95|64.19|63.89|12
1732105060000|2024-11-20 12:17:40|64.24|63.94|64.27|63.97|64.27|63.97|64.24|63.94|9
1732105070000|2024-11-20 12:17:50|64.28|63.98|64.31|64.01|64.32|64.02|64.27|63.97|10
1732105080000|2024-11-20 12:18:00|64.32|64.02|64.31|64.01|64.32|64.02|64.26|63.96|10
1732105090000|2024-11-20 12:18:10|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732105100000|2024-11-20 12:18:20|64.31|64.01|64.27|63.97|64.31|64.01|64.27|63.97|2
1732105110000|2024-11-20 12:18:30|64.28|63.98|64.22|63.92|64.28|63.98|64.2|63.9|9
1732105120000|2024-11-20 12:18:40|64.23|63.93|64.27|63.97|64.27|63.97|64.22|63.92|7
1732105130000|2024-11-20 12:18:50|64.26|63.96|64.31|64.01|64.31|64.01|64.26|63.96|4
1732105140000|2024-11-20 12:19:00|64.32|64.02|64.25|63.95|64.32|64.02|64.25|63.95|9
1732105150000|2024-11-20 12:19:10|64.26|63.96|64.27|63.97|64.27|63.97|64.22|63.92|12
1732105160000|2024-11-20 12:19:20|64.3|64|64.3|64|64.35|64.05|64.3|64|12
1732105170000|2024-11-20 12:19:30|64.29|63.99|64.29|63.99|64.31|64.01|64.26|63.96|16
1732105180000|2024-11-20 12:19:40|64.3|64|64.31|64.01|64.32|64.02|64.3|64|4
1732105190000|2024-11-20 12:19:50|64.32|64.02|64.36|64.06|64.37|64.07|64.32|64.02|8
1732105200000|2024-11-20 12:20:00|64.35|64.05|64.36|64.06|64.38|64.08|64.35|64.05|10
1732105210000|2024-11-20 12:20:10|64.35|64.05|64.33|64.03|64.36|64.06|64.32|64.02|12
1732105220000|2024-11-20 12:20:20|64.32|64.02|64.37|64.07|64.38|64.08|64.32|64.02|9
1732105230000|2024-11-20 12:20:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|6
1732105240000|2024-11-20 12:20:40|64.36|64.06|64.27|63.97|64.36|64.06|64.27|63.97|9
1732105250000|2024-11-20 12:20:50|64.28|63.98|64.25|63.95|64.28|63.98|64.21|63.91|13
1732105260000|2024-11-20 12:21:00|64.24|63.94|64.22|63.92|64.25|63.95|64.18|63.88|12
1732105270000|2024-11-20 12:21:10|64.21|63.91|64.22|63.92|64.26|63.96|64.21|63.91|14
1732105280000|2024-11-20 12:21:20|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732105290000|2024-11-20 12:21:30|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|3
1732105300000|2024-11-20 12:21:40|64.24|63.94|64.22|63.92|64.24|63.94|64.18|63.88|17
1732105310000|2024-11-20 12:21:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|7
1732105320000|2024-11-20 12:22:00|64.24|63.94|64.25|63.95|64.26|63.96|64.23|63.93|6
1732105330000|2024-11-20 12:22:10|64.26|63.96|64.26|63.96|64.28|63.98|64.25|63.95|11
1732105340000|2024-11-20 12:22:20|64.27|63.97|64.34|64.04|64.34|64.04|64.27|63.97|7
1732105350000|2024-11-20 12:22:30|64.32|64.02|64.31|64.01|64.32|64.02|64.29|63.99|8
1732105360000|2024-11-20 12:22:40|64.33|64.03|64.38|64.08|64.38|64.08|64.33|64.03|5
1732105370000|2024-11-20 12:22:50|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732105380000|2024-11-20 12:23:00|64.39|64.09|64.38|64.08|64.42|64.12|64.37|64.07|10
1732105390000|2024-11-20 12:23:10|64.37|64.07|64.37|64.07|64.38|64.08|64.36|64.06|7
1732105400000|2024-11-20 12:23:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|4
1732105410000|2024-11-20 12:23:30|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|6
1732105420000|2024-11-20 12:23:40|64.35|64.05|64.34|64.04|64.35|64.05|64.33|64.03|6
1732105430000|2024-11-20 12:23:50|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|3
1732105440000|2024-11-20 12:24:00|64.29|63.99|64.37|64.07|64.37|64.07|64.29|63.99|9
1732105450000|2024-11-20 12:24:10|64.38|64.08|64.37|64.07|64.38|64.08|64.37|64.07|4
1732105460000|2024-11-20 12:24:20|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|5
1732105470000|2024-11-20 12:24:30|64.35|64.05|64.37|64.07|64.37|64.07|64.34|64.04|5
1732105480000|2024-11-20 12:24:40|64.38|64.08|64.42|64.12|64.43|64.13|64.38|64.08|6
1732105490000|2024-11-20 12:24:50|64.43|64.13|64.38|64.08|64.43|64.13|64.37|64.07|7
1732105500000|2024-11-20 12:25:00|64.36|64.06|64.37|64.07|64.38|64.08|64.36|64.06|7
1732105510000|2024-11-20 12:25:10|64.36|64.06|64.32|64.02|64.36|64.06|64.31|64.01|9
1732105520000|2024-11-20 12:25:20|64.31|64.01|64.34|64.04|64.35|64.05|64.31|64.01|7
1732105530000|2024-11-20 12:25:30|64.35|64.05|64.37|64.07|64.37|64.07|64.35|64.05|2
1732105540000|2024-11-20 12:25:40|64.36|64.06|64.37|64.07|64.38|64.08|64.34|64.04|13
1732105550000|2024-11-20 12:25:50|64.36|64.06|64.36|64.06|64.37|64.07|64.36|64.06|3
1732105560000|2024-11-20 12:26:00|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105570000|2024-11-20 12:26:10|64.35|64.05|64.36|64.06|64.36|64.06|64.34|64.04|7
1732105580000|2024-11-20 12:26:20|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105590000|2024-11-20 12:26:30|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|5
1732105600000|2024-11-20 12:26:40|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|5
1732105610000|2024-11-20 12:26:50|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|3
1732105620000|2024-11-20 12:27:00|64.33|64.03|64.34|64.04|64.34|64.04|64.31|64.01|4
1732105630000|2024-11-20 12:27:10|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|6
1732105640000|2024-11-20 12:27:20|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|10
1732105650000|2024-11-20 12:27:30|64.36|64.06|64.37|64.07|64.38|64.08|64.36|64.06|6
1732105660000|2024-11-20 12:27:40|64.38|64.08|64.41|64.11|64.42|64.12|64.38|64.08|4
1732105670000|2024-11-20 12:27:50|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|4
1732105680000|2024-11-20 12:28:00|64.44|64.14|64.47|64.17|64.48|64.18|64.44|64.14|9
1732105690000|2024-11-20 12:28:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732105700000|2024-11-20 12:28:20|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1732105710000|2024-11-20 12:28:30|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|2
1732105720000|2024-11-20 12:28:40|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1732105750000|2024-11-20 12:29:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732105760000|2024-11-20 12:29:20|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732105770000|2024-11-20 12:29:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732105790000|2024-11-20 12:29:50|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|5
1732105800000|2024-11-20 12:30:00|64.43|64.13|64.38|64.08|64.43|64.13|64.36|64.06|15
1732105810000|2024-11-20 12:30:10|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105820000|2024-11-20 12:30:20|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|2
1732105830000|2024-11-20 12:30:30|64.37|64.07|64.44|64.14|64.44|64.14|64.37|64.07|4
1732105840000|2024-11-20 12:30:40|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732105850000|2024-11-20 12:30:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732105860000|2024-11-20 12:31:00|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|5
1732105870000|2024-11-20 12:31:10|64.44|64.14|64.58|64.28|64.58|64.28|64.44|64.14|7
1732105880000|2024-11-20 12:31:20|64.59|64.29|64.58|64.28|64.59|64.29|64.56|64.26|5
1732105890000|2024-11-20 12:31:30|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732105900000|2024-11-20 12:31:40|64.58|64.28|64.59|64.29|64.59|64.29|64.58|64.28|2
1732105910000|2024-11-20 12:31:50|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732105920000|2024-11-20 12:32:00|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732105930000|2024-11-20 12:32:10|64.55|64.25|64.52|64.22|64.55|64.25|64.52|64.22|7
1732105940000|2024-11-20 12:32:20|64.51|64.21|64.54|64.24|64.55|64.25|64.51|64.21|4
1732105950000|2024-11-20 12:32:30|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732105960000|2024-11-20 12:32:40|64.47|64.17|64.47|64.17|64.48|64.18|64.47|64.17|3
1732105970000|2024-11-20 12:32:50|64.46|64.16|64.43|64.13|64.46|64.16|64.41|64.11|6
1732105980000|2024-11-20 12:33:00|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|4
1732105990000|2024-11-20 12:33:10|64.42|64.12|64.32|64.02|64.42|64.12|64.32|64.02|9
1732106000000|2024-11-20 12:33:20|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|7
1732106010000|2024-11-20 12:33:30|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732106020000|2024-11-20 12:33:40|64.31|64.01|64.28|63.98|64.32|64.02|64.27|63.97|9
1732106030000|2024-11-20 12:33:50|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|8
1732106040000|2024-11-20 12:34:00|64.23|63.93|64.13|63.83|64.23|63.93|64.1|63.8|8
1732106050000|2024-11-20 12:34:10|64.12|63.82|64.13|63.83|64.15|63.85|64.11|63.81|8
1732106060000|2024-11-20 12:34:20|64.14|63.84|64.12|63.82|64.15|63.85|64.12|63.82|5
1732106070000|2024-11-20 12:34:30|64.11|63.81|64.04|63.74|64.11|63.81|64.02|63.72|8
1732106080000|2024-11-20 12:34:40|64.05|63.75|64.1|63.8|64.1|63.8|64.03|63.73|10
1732106090000|2024-11-20 12:34:50|64.09|63.79|64.07|63.77|64.12|63.82|64.06|63.76|8
1732106100000|2024-11-20 12:35:00|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|7
1732106110000|2024-11-20 12:35:10|64.16|63.86|64.18|63.88|64.18|63.88|64.14|63.84|7
1732106120000|2024-11-20 12:35:20|64.21|63.91|64.21|63.91|64.22|63.92|64.19|63.89|8
1732106130000|2024-11-20 12:35:30|64.2|63.9|64.11|63.81|64.2|63.9|64.11|63.81|6
1732106140000|2024-11-20 12:35:40|64.1|63.8|64.1|63.8|64.11|63.81|64.08|63.78|6
1732106150000|2024-11-20 12:35:50|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|8
1732106160000|2024-11-20 12:36:00|64.07|63.77|64.11|63.81|64.11|63.81|64.04|63.74|6
1732106170000|2024-11-20 12:36:10|64.1|63.8|64.06|63.76|64.1|63.8|64.04|63.74|10
1732106190000|2024-11-20 12:36:30|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|8
1732106200000|2024-11-20 12:36:40|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732106210000|2024-11-20 12:36:50|64.04|63.74|64.1|63.8|64.11|63.81|64.04|63.74|11
1732106220000|2024-11-20 12:37:00|64.09|63.79|64.06|63.76|64.1|63.8|64.05|63.75|9
1732106230000|2024-11-20 12:37:10|64.07|63.77|64.08|63.78|64.12|63.82|64.07|63.77|11
1732106240000|2024-11-20 12:37:20|64.07|63.77|64.06|63.76|64.08|63.78|64.06|63.76|6
1732106250000|2024-11-20 12:37:30|64.07|63.77|64.08|63.78|64.11|63.81|64.07|63.77|12
1732106260000|2024-11-20 12:37:40|64.09|63.79|64.06|63.76|64.09|63.79|64.06|63.76|5
1732106270000|2024-11-20 12:37:50|64.07|63.77|64.12|63.82|64.12|63.82|64.07|63.77|4
1732106280000|2024-11-20 12:38:00|64.11|63.81|64.06|63.76|64.11|63.81|64.05|63.75|8
1732106290000|2024-11-20 12:38:10|64.07|63.77|64.11|63.81|64.12|63.82|64.07|63.77|5
1732106300000|2024-11-20 12:38:20|64.12|63.82|64.13|63.83|64.16|63.86|64.12|63.82|5
1732106310000|2024-11-20 12:38:30|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732106320000|2024-11-20 12:38:40|64.12|63.82|64.1|63.8|64.14|63.84|64.1|63.8|7
1732106330000|2024-11-20 12:38:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732106340000|2024-11-20 12:39:00|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732106350000|2024-11-20 12:39:10|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|5
1732106360000|2024-11-20 12:39:20|64.12|63.82|64.15|63.85|64.15|63.85|64.12|63.82|4
1732106370000|2024-11-20 12:39:30|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732106380000|2024-11-20 12:39:40|64.18|63.88|64.24|63.94|64.24|63.94|64.17|63.87|11
1732106390000|2024-11-20 12:39:50|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|4
1732106400000|2024-11-20 12:40:00|64.24|63.94|64.23|63.93|64.24|63.94|64.22|63.92|4
1732106410000|2024-11-20 12:40:10|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732106420000|2024-11-20 12:40:20|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732106440000|2024-11-20 12:40:40|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|5
1732106450000|2024-11-20 12:40:50|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732106460000|2024-11-20 12:41:00|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|3
1732106470000|2024-11-20 12:41:10|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|2
1732106480000|2024-11-20 12:41:20|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732106500000|2024-11-20 12:41:40|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732106510000|2024-11-20 12:41:50|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|9
1732106520000|2024-11-20 12:42:00|64.13|63.83|64.13|63.83|64.14|63.84|64.13|63.83|3
1732106540000|2024-11-20 12:42:20|64.14|63.84|64.16|63.86|64.17|63.87|64.14|63.84|3
1732106550000|2024-11-20 12:42:30|64.15|63.85|64.12|63.82|64.16|63.86|64.12|63.82|6
1732106560000|2024-11-20 12:42:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732106580000|2024-11-20 12:43:00|64.11|63.81|64.03|63.73|64.11|63.81|64.03|63.73|8
1732106600000|2024-11-20 12:43:20|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732106610000|2024-11-20 12:43:30|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|9
1732106620000|2024-11-20 12:43:40|64.06|63.76|64.11|63.81|64.11|63.81|64.05|63.75|7
1732106630000|2024-11-20 12:43:50|64.1|63.8|64.1|63.8|64.1|63.8|64.06|63.76|11
1732106640000|2024-11-20 12:44:00|64.09|63.79|64.03|63.73|64.09|63.79|64.03|63.73|6
1732106650000|2024-11-20 12:44:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|5
1732106660000|2024-11-20 12:44:20|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732106670000|2024-11-20 12:44:30|63.98|63.68|63.99|63.69|64|63.7|63.97|63.67|8
1732106680000|2024-11-20 12:44:40|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|5
1732106690000|2024-11-20 12:44:50|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|2
1732106700000|2024-11-20 12:45:00|63.91|63.61|63.89|63.59|63.91|63.61|63.88|63.58|5
1732106710000|2024-11-20 12:45:10|63.88|63.58|63.83|63.53|63.88|63.58|63.82|63.52|11
1732106720000|2024-11-20 12:45:20|63.82|63.52|63.82|63.52|63.83|63.53|63.81|63.51|4
1732106730000|2024-11-20 12:45:30|63.81|63.51|63.79|63.49|63.81|63.51|63.76|63.46|7
1732106740000|2024-11-20 12:45:40|63.76|63.46|63.71|63.41|63.76|63.46|63.71|63.41|6
1732106750000|2024-11-20 12:45:50|63.7|63.4|63.66|63.36|63.71|63.41|63.66|63.36|6
1732106760000|2024-11-20 12:46:00|63.65|63.35|63.66|63.36|63.68|63.38|63.65|63.35|7
1732106770000|2024-11-20 12:46:10|63.65|63.35|63.62|63.32|63.65|63.35|63.62|63.32|8
1732106780000|2024-11-20 12:46:20|63.63|63.33|63.62|63.32|63.63|63.33|63.56|63.26|12
1732106790000|2024-11-20 12:46:30|63.63|63.33|63.69|63.39|63.69|63.39|63.63|63.33|10
1732106800000|2024-11-20 12:46:40|63.68|63.38|63.66|63.36|63.68|63.38|63.65|63.35|8
1732106810000|2024-11-20 12:46:50|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732106820000|2024-11-20 12:47:00|63.66|63.36|63.61|63.31|63.66|63.36|63.6|63.3|7
1732106830000|2024-11-20 12:47:10|63.62|63.32|63.55|63.25|63.62|63.32|63.55|63.25|7
1732106840000|2024-11-20 12:47:20|63.56|63.26|63.49|63.19|63.58|63.28|63.49|63.19|13
1732106850000|2024-11-20 12:47:30|63.5|63.2|63.53|63.23|63.56|63.26|63.5|63.2|11
1732106860000|2024-11-20 12:47:40|63.54|63.24|63.57|63.27|63.57|63.27|63.54|63.24|4
1732106870000|2024-11-20 12:47:50|63.56|63.26|63.57|63.27|63.58|63.28|63.55|63.25|7
1732106880000|2024-11-20 12:48:00|63.56|63.26|63.52|63.22|63.56|63.26|63.52|63.22|7
1732106890000|2024-11-20 12:48:10|63.54|63.24|63.57|63.27|63.58|63.28|63.51|63.21|10
1732106900000|2024-11-20 12:48:20|63.56|63.26|63.55|63.25|63.56|63.26|63.55|63.25|4
1732106910000|2024-11-20 12:48:30|63.54|63.24|63.53|63.23|63.54|63.24|63.53|63.23|4
1732106930000|2024-11-20 12:48:50|63.52|63.22|63.51|63.21|63.52|63.22|63.51|63.21|2
1732106940000|2024-11-20 12:49:00|63.5|63.2|63.49|63.19|63.51|63.21|63.49|63.19|4
1732106950000|2024-11-20 12:49:10|63.42|63.12|63.44|63.14|63.44|63.14|63.42|63.12|7
1732106960000|2024-11-20 12:49:20|63.43|63.13|63.42|63.12|63.43|63.13|63.41|63.11|4
1732106980000|2024-11-20 12:49:40|63.44|63.14|63.43|63.13|63.46|63.16|63.43|63.13|8
1732106990000|2024-11-20 12:49:50|63.44|63.14|63.43|63.13|63.44|63.14|63.43|63.13|2
1732107000000|2024-11-20 12:50:00|63.44|63.14|63.41|63.11|63.45|63.15|63.39|63.09|9
1732107010000|2024-11-20 12:50:10|63.42|63.12|63.36|63.06|63.42|63.12|63.36|63.06|6
1732107020000|2024-11-20 12:50:20|63.39|63.09|63.4|63.1|63.4|63.1|63.37|63.07|6
1732107030000|2024-11-20 12:50:30|63.39|63.09|63.38|63.08|63.4|63.1|63.37|63.07|9
1732107040000|2024-11-20 12:50:40|63.39|63.09|63.38|63.08|63.39|63.09|63.37|63.07|5
1732107050000|2024-11-20 12:50:50|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732107060000|2024-11-20 12:51:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|4
1732107070000|2024-11-20 12:51:10|63.4|63.1|63.5|63.2|63.5|63.2|63.4|63.1|6
1732107080000|2024-11-20 12:51:20|63.51|63.21|63.51|63.21|63.52|63.22|63.5|63.2|5
1732107090000|2024-11-20 12:51:30|63.5|63.2|63.5|63.2|63.5|63.2|63.49|63.19|3
1732107100000|2024-11-20 12:51:40|63.49|63.19|63.51|63.21|63.51|63.21|63.46|63.16|4
1732107110000|2024-11-20 12:51:50|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|2
1732107120000|2024-11-20 12:52:00|63.53|63.23|63.58|63.28|63.59|63.29|63.53|63.23|6
1732107130000|2024-11-20 12:52:10|63.59|63.29|63.64|63.34|63.64|63.34|63.59|63.29|6
1732107140000|2024-11-20 12:52:20|63.63|63.33|63.64|63.34|63.64|63.34|63.62|63.32|8
1732107150000|2024-11-20 12:52:30|63.63|63.33|63.64|63.34|63.65|63.35|63.63|63.33|8
1732107160000|2024-11-20 12:52:40|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|3
1732107180000|2024-11-20 12:53:00|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732107190000|2024-11-20 12:53:10|63.69|63.39|63.69|63.39|63.72|63.42|63.69|63.39|5
1732107200000|2024-11-20 12:53:20|63.7|63.4|63.74|63.44|63.74|63.44|63.7|63.4|6
1732107210000|2024-11-20 12:53:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|4
1732107220000|2024-11-20 12:53:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732107230000|2024-11-20 12:53:50|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1732107240000|2024-11-20 12:54:00|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|3
1732107250000|2024-11-20 12:54:10|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732107260000|2024-11-20 12:54:20|63.76|63.46|63.74|63.44|63.76|63.46|63.72|63.42|4
1732107280000|2024-11-20 12:54:40|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|3
1732107290000|2024-11-20 12:54:50|63.75|63.45|63.76|63.46|63.76|63.46|63.75|63.45|2
1732107300000|2024-11-20 12:55:00|63.77|63.47|63.81|63.51|63.81|63.51|63.77|63.47|4
1732107310000|2024-11-20 12:55:10|63.82|63.52|63.82|63.52|63.82|63.52|63.81|63.51|3
1732107320000|2024-11-20 12:55:20|63.83|63.53|63.82|63.52|63.83|63.53|63.82|63.52|2
1732107330000|2024-11-20 12:55:30|63.81|63.51|63.79|63.49|63.81|63.51|63.79|63.49|3
1732107340000|2024-11-20 12:55:40|63.78|63.48|63.73|63.43|63.78|63.48|63.72|63.42|5
1732107350000|2024-11-20 12:55:50|63.72|63.42|63.69|63.39|63.72|63.42|63.69|63.39|4
1732107360000|2024-11-20 12:56:00|63.71|63.41|63.75|63.45|63.75|63.45|63.71|63.41|5
1732107370000|2024-11-20 12:56:10|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1732107380000|2024-11-20 12:56:20|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1732107390000|2024-11-20 12:56:30|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732107400000|2024-11-20 12:56:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732107420000|2024-11-20 12:57:00|63.77|63.47|63.79|63.49|63.8|63.5|63.77|63.47|4
1732107430000|2024-11-20 12:57:10|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|3
1732107440000|2024-11-20 12:57:20|63.75|63.45|63.72|63.42|63.75|63.45|63.7|63.4|5
1732107450000|2024-11-20 12:57:30|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|2
1732107460000|2024-11-20 12:57:40|63.73|63.43|63.77|63.47|63.77|63.47|63.73|63.43|3
1732107470000|2024-11-20 12:57:50|63.82|63.52|63.81|63.51|63.82|63.52|63.8|63.5|4
1732107480000|2024-11-20 12:58:00|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|3
1732107490000|2024-11-20 12:58:10|63.82|63.52|63.82|63.52|63.83|63.53|63.82|63.52|3
1732107500000|2024-11-20 12:58:20|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107510000|2024-11-20 12:58:30|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107520000|2024-11-20 12:58:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732107530000|2024-11-20 12:58:50|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732107560000|2024-11-20 12:59:20|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732107570000|2024-11-20 12:59:30|63.8|63.5|63.72|63.42|63.8|63.5|63.72|63.42|7
1732107580000|2024-11-20 12:59:40|63.71|63.41|63.7|63.4|63.71|63.41|63.7|63.4|2
1732107590000|2024-11-20 12:59:50|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1732107600000|2024-11-20 13:00:00|63.67|63.37|63.74|63.44|63.74|63.44|63.67|63.37|7
1732107610000|2024-11-20 13:00:10|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|2
1732107620000|2024-11-20 13:00:20|63.73|63.43|63.72|63.42|63.74|63.44|63.72|63.42|4
1732107630000|2024-11-20 13:00:30|63.71|63.41|63.72|63.42|63.73|63.43|63.7|63.4|5
1732107640000|2024-11-20 13:00:40|63.73|63.43|63.78|63.48|63.78|63.48|63.73|63.43|4
1732107650000|2024-11-20 13:00:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732107660000|2024-11-20 13:01:00|63.76|63.46|63.74|63.44|63.76|63.46|63.71|63.41|6
1732107670000|2024-11-20 13:01:10|63.75|63.45|63.75|63.45|63.78|63.48|63.75|63.45|9
1732107680000|2024-11-20 13:01:20|63.74|63.44|63.74|63.44|63.74|63.44|63.72|63.42|5
1732107690000|2024-11-20 13:01:30|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|6
1732107700000|2024-11-20 13:01:40|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732107710000|2024-11-20 13:01:50|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|3
1732107720000|2024-11-20 13:02:00|63.73|63.43|63.79|63.49|63.79|63.49|63.73|63.43|7
1732107730000|2024-11-20 13:02:10|63.81|63.51|63.8|63.5|63.82|63.52|63.8|63.5|8
1732107740000|2024-11-20 13:02:20|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107750000|2024-11-20 13:02:30|63.79|63.49|63.76|63.46|63.79|63.49|63.74|63.44|6
1732107760000|2024-11-20 13:02:40|63.77|63.47|63.73|63.43|63.79|63.49|63.73|63.43|8
1732107770000|2024-11-20 13:02:50|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1732107780000|2024-11-20 13:03:00|63.71|63.41|63.55|63.25|63.71|63.41|63.55|63.25|14
1732107790000|2024-11-20 13:03:10|63.58|63.28|63.59|63.29|63.62|63.32|63.58|63.28|8
1732107800000|2024-11-20 13:03:20|63.61|63.31|63.56|63.26|63.64|63.34|63.56|63.26|11
1732107810000|2024-11-20 13:03:30|63.55|63.25|63.51|63.21|63.56|63.26|63.51|63.21|9
1732107820000|2024-11-20 13:03:40|63.48|63.18|63.54|63.24|63.54|63.24|63.48|63.18|9
1732107830000|2024-11-20 13:03:50|63.53|63.23|63.51|63.21|63.53|63.23|63.5|63.2|7
1732107840000|2024-11-20 13:04:00|63.5|63.2|63.47|63.17|63.5|63.2|63.44|63.14|9
1732107850000|2024-11-20 13:04:10|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|4
1732107860000|2024-11-20 13:04:20|63.44|63.14|63.34|63.04|63.44|63.14|63.34|63.04|6
1732107870000|2024-11-20 13:04:30|63.36|63.06|63.36|63.06|63.36|63.06|63.35|63.05|3
1732107880000|2024-11-20 13:04:40|63.35|63.05|63.35|63.05|63.36|63.06|63.35|63.05|3
1732107890000|2024-11-20 13:04:50|63.34|63.04|63.4|63.1|63.4|63.1|63.34|63.04|7
1732107900000|2024-11-20 13:05:00|63.41|63.11|63.52|63.22|63.52|63.22|63.41|63.11|11
1732107910000|2024-11-20 13:05:10|63.51|63.21|63.52|63.22|63.53|63.23|63.5|63.2|9
1732107920000|2024-11-20 13:05:20|63.54|63.24|63.59|63.29|63.62|63.32|63.54|63.24|8
1732107930000|2024-11-20 13:05:30|63.58|63.28|63.66|63.36|63.67|63.37|63.58|63.28|10
1732107940000|2024-11-20 13:05:40|63.65|63.35|63.65|63.35|63.68|63.38|63.65|63.35|7
1732107950000|2024-11-20 13:05:50|63.64|63.34|63.64|63.34|63.65|63.35|63.64|63.34|3
1732107960000|2024-11-20 13:06:00|63.63|63.33|63.64|63.34|63.65|63.35|63.63|63.33|4
1732107970000|2024-11-20 13:06:10|63.63|63.33|63.6|63.3|63.63|63.33|63.6|63.3|6
1732107980000|2024-11-20 13:06:20|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|4
1732107990000|2024-11-20 13:06:30|63.66|63.36|63.71|63.41|63.71|63.41|63.66|63.36|10
1732108000000|2024-11-20 13:06:40|63.72|63.42|63.67|63.37|63.72|63.42|63.67|63.37|6
1732108010000|2024-11-20 13:06:50|63.68|63.38|63.71|63.41|63.71|63.41|63.68|63.38|5
1732108020000|2024-11-20 13:07:00|63.72|63.42|63.68|63.38|63.73|63.43|63.68|63.38|7
1732108030000|2024-11-20 13:07:10|63.67|63.37|63.65|63.35|63.67|63.37|63.64|63.34|7
1732108040000|2024-11-20 13:07:20|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1732108050000|2024-11-20 13:07:30|63.67|63.37|63.64|63.34|63.67|63.37|63.62|63.32|9
1732108060000|2024-11-20 13:07:40|63.63|63.33|63.66|63.36|63.66|63.36|63.63|63.33|4
1732108070000|2024-11-20 13:07:50|63.67|63.37|63.76|63.46|63.76|63.46|63.67|63.37|6
1732108080000|2024-11-20 13:08:00|63.75|63.45|63.68|63.38|63.75|63.45|63.68|63.38|6
1732108090000|2024-11-20 13:08:10|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|5
1732108100000|2024-11-20 13:08:20|63.69|63.39|63.71|63.41|63.71|63.41|63.69|63.39|3
1732108110000|2024-11-20 13:08:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1732108120000|2024-11-20 13:08:40|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|4
1732108140000|2024-11-20 13:09:00|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1732108150000|2024-11-20 13:09:10|63.7|63.4|63.76|63.46|63.76|63.46|63.7|63.4|3
1732108160000|2024-11-20 13:09:20|63.75|63.45|63.8|63.5|63.8|63.5|63.74|63.44|7
1732108170000|2024-11-20 13:09:30|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|2
1732108180000|2024-11-20 13:09:40|63.83|63.53|63.87|63.57|63.87|63.57|63.83|63.53|3
1732108190000|2024-11-20 13:09:50|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|3
1732108200000|2024-11-20 13:10:00|63.88|63.58|63.92|63.62|63.92|63.62|63.88|63.58|4
1732108210000|2024-11-20 13:10:10|63.93|63.63|63.94|63.64|63.94|63.64|63.92|63.62|3
1732108220000|2024-11-20 13:10:20|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|4
1732108230000|2024-11-20 13:10:30|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|5
1732108240000|2024-11-20 13:10:40|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|5
1732108250000|2024-11-20 13:10:50|64|63.7|64|63.7|64|63.7|64|63.7|1
1732108260000|2024-11-20 13:11:00|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|5
1732108270000|2024-11-20 13:11:10|64|63.7|63.99|63.69|64|63.7|63.98|63.68|4
1732108280000|2024-11-20 13:11:20|64|63.7|64|63.7|64|63.7|64|63.7|1
1732108290000|2024-11-20 13:11:30|64.01|63.71|64.01|63.71|64.03|63.73|64.01|63.71|4
1732108300000|2024-11-20 13:11:40|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732108310000|2024-11-20 13:11:50|63.97|63.67|63.99|63.69|64|63.7|63.97|63.67|3
1732108320000|2024-11-20 13:12:00|64|63.7|64|63.7|64|63.7|63.98|63.68|4
1732108330000|2024-11-20 13:12:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732108340000|2024-11-20 13:12:20|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732108350000|2024-11-20 13:12:30|63.95|63.65|63.91|63.61|63.95|63.65|63.89|63.59|8
1732108360000|2024-11-20 13:12:40|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732108370000|2024-11-20 13:12:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732108380000|2024-11-20 13:13:00|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|3
1732108390000|2024-11-20 13:13:10|63.85|63.55|63.82|63.52|63.85|63.55|63.82|63.52|3
1732108400000|2024-11-20 13:13:20|63.81|63.51|63.81|63.51|63.82|63.52|63.78|63.48|5
1732108410000|2024-11-20 13:13:30|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732108420000|2024-11-20 13:13:40|63.83|63.53|63.82|63.52|63.83|63.53|63.82|63.52|2
1732108430000|2024-11-20 13:13:50|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732108440000|2024-11-20 13:14:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732108460000|2024-11-20 13:14:20|63.87|63.57|63.93|63.63|63.93|63.63|63.87|63.57|5
1732108470000|2024-11-20 13:14:30|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732108480000|2024-11-20 13:14:40|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|3
1732108490000|2024-11-20 13:14:50|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|4
1732108500000|2024-11-20 13:15:00|63.93|63.63|63.92|63.62|63.94|63.64|63.91|63.61|6
1732108510000|2024-11-20 13:15:10|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732108520000|2024-11-20 13:15:20|63.94|63.64|63.95|63.65|63.95|63.65|63.93|63.63|8
1732108530000|2024-11-20 13:15:30|63.99|63.69|64.19|63.89|64.19|63.89|63.99|63.69|17
1732108540000|2024-11-20 13:15:40|64.2|63.9|64.19|63.89|64.2|63.9|64.17|63.87|10
1732108550000|2024-11-20 13:15:50|64.2|63.9|64.19|63.89|64.2|63.9|64.15|63.85|7
1732108560000|2024-11-20 13:16:00|64.17|63.87|64.28|63.98|64.28|63.98|64.17|63.87|21
1732108570000|2024-11-20 13:16:10|64.25|63.95|64.31|64.01|64.31|64.01|64.22|63.92|16
1732108580000|2024-11-20 13:16:20|64.33|64.03|64.3|64|64.33|64.03|64.29|63.99|4
1732108590000|2024-11-20 13:16:30|64.32|64.02|64.21|63.91|64.32|64.02|64.19|63.89|13
1732108600000|2024-11-20 13:16:40|64.2|63.9|64.15|63.85|64.2|63.9|64.14|63.84|13
1732108610000|2024-11-20 13:16:50|64.16|63.86|64.22|63.92|64.22|63.92|64.16|63.86|8
1732108620000|2024-11-20 13:17:00|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|6
1732108630000|2024-11-20 13:17:10|64.23|63.93|64.22|63.92|64.23|63.93|64.2|63.9|7
1732108640000|2024-11-20 13:17:20|64.23|63.93|64.24|63.94|64.29|63.99|64.23|63.93|15
1732108650000|2024-11-20 13:17:30|64.23|63.93|64.24|63.94|64.25|63.95|64.22|63.92|6
1732108660000|2024-11-20 13:17:40|64.25|63.95|64.26|63.96|64.3|64|64.24|63.94|7
1732108670000|2024-11-20 13:17:50|64.25|63.95|64.26|63.96|64.29|63.99|64.25|63.95|10
1732108680000|2024-11-20 13:18:00|64.25|63.95|64.27|63.97|64.3|64|64.25|63.95|11
1732108690000|2024-11-20 13:18:10|64.29|63.99|64.25|63.95|64.29|63.99|64.23|63.93|7
1732108700000|2024-11-20 13:18:20|64.27|63.97|64.26|63.96|64.28|63.98|64.24|63.94|11
1732108710000|2024-11-20 13:18:30|64.27|63.97|64.27|63.97|64.33|64.03|64.26|63.96|13
1732108720000|2024-11-20 13:18:40|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|6
1732108730000|2024-11-20 13:18:50|64.32|64.02|64.3|64|64.35|64.05|64.3|64|7
1732108740000|2024-11-20 13:19:00|64.31|64.01|64.3|64|64.32|64.02|64.3|64|8
1732108750000|2024-11-20 13:19:10|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|11
1732108760000|2024-11-20 13:19:20|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732108770000|2024-11-20 13:19:30|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|5
1732108780000|2024-11-20 13:19:40|64.24|63.94|64.24|63.94|64.27|63.97|64.24|63.94|8
1732108790000|2024-11-20 13:19:50|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|4
1732108800000|2024-11-20 13:20:00|64.22|63.92|64.28|63.98|64.29|63.99|64.22|63.92|7
1732108810000|2024-11-20 13:20:10|64.26|63.96|64.32|64.02|64.34|64.04|64.26|63.96|9
1732108820000|2024-11-20 13:20:20|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732108830000|2024-11-20 13:20:30|64.39|64.09|64.39|64.09|64.4|64.1|64.39|64.09|3
1732108840000|2024-11-20 13:20:40|64.36|64.06|64.32|64.02|64.39|64.09|64.31|64.01|16
1732108850000|2024-11-20 13:20:50|64.31|64.01|64.35|64.05|64.35|64.05|64.25|63.95|19
1732108860000|2024-11-20 13:21:00|64.36|64.06|64.42|64.12|64.44|64.14|64.36|64.06|15
1732108870000|2024-11-20 13:21:10|64.43|64.13|64.44|64.14|64.45|64.15|64.42|64.12|7
1732108880000|2024-11-20 13:21:20|64.43|64.13|64.43|64.13|64.43|64.13|64.4|64.1|10
1732108900000|2024-11-20 13:21:40|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|8
1732108910000|2024-11-20 13:21:50|64.41|64.11|64.35|64.05|64.41|64.11|64.33|64.03|17
1732108920000|2024-11-20 13:22:00|64.37|64.07|64.34|64.04|64.42|64.12|64.34|64.04|11
1732108930000|2024-11-20 13:22:10|64.35|64.05|64.24|63.94|64.35|64.05|64.22|63.92|14
1732108940000|2024-11-20 13:22:20|64.25|63.95|64.31|64.01|64.31|64.01|64.25|63.95|11
1732108950000|2024-11-20 13:22:30|64.3|64|64.37|64.07|64.42|64.12|64.29|63.99|17
1732108960000|2024-11-20 13:22:40|64.38|64.08|64.32|64.02|64.41|64.11|64.32|64.02|13
1732108970000|2024-11-20 13:22:50|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732108980000|2024-11-20 13:23:00|64.31|64.01|64.37|64.07|64.39|64.09|64.31|64.01|13
1732108990000|2024-11-20 13:23:10|64.38|64.08|64.43|64.13|64.43|64.13|64.38|64.08|7
1732109000000|2024-11-20 13:23:20|64.42|64.12|64.42|64.12|64.43|64.13|64.41|64.11|5
1732109010000|2024-11-20 13:23:30|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|3
1732109020000|2024-11-20 13:23:40|64.44|64.14|64.43|64.13|64.45|64.15|64.42|64.12|7
1732109030000|2024-11-20 13:23:50|64.42|64.12|64.39|64.09|64.42|64.12|64.38|64.08|6
1732109040000|2024-11-20 13:24:00|64.37|64.07|64.41|64.11|64.42|64.12|64.37|64.07|6
1732109050000|2024-11-20 13:24:10|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|9
1732109060000|2024-11-20 13:24:20|64.42|64.12|64.44|64.14|64.45|64.15|64.41|64.11|6
1732109070000|2024-11-20 13:24:30|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732109080000|2024-11-20 13:24:40|64.47|64.17|64.48|64.18|64.49|64.19|64.47|64.17|3
1732109090000|2024-11-20 13:24:50|64.49|64.19|64.46|64.16|64.49|64.19|64.44|64.14|9
1732109100000|2024-11-20 13:25:00|64.47|64.17|64.48|64.18|64.49|64.19|64.47|64.17|6
1732109110000|2024-11-20 13:25:10|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1732109120000|2024-11-20 13:25:20|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|12
1732109130000|2024-11-20 13:25:30|64.43|64.13|64.5|64.2|64.51|64.21|64.43|64.13|9
1732109140000|2024-11-20 13:25:40|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732109150000|2024-11-20 13:25:50|64.51|64.21|64.48|64.18|64.51|64.21|64.46|64.16|11
1732109160000|2024-11-20 13:26:00|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732109170000|2024-11-20 13:26:10|64.5|64.2|64.45|64.15|64.51|64.21|64.45|64.15|8
1732109180000|2024-11-20 13:26:20|64.44|64.14|64.42|64.12|64.46|64.16|64.42|64.12|10
1732109190000|2024-11-20 13:26:30|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|5
1732109200000|2024-11-20 13:26:40|64.4|64.1|64.36|64.06|64.4|64.1|64.33|64.03|12
1732109210000|2024-11-20 13:26:50|64.37|64.07|64.42|64.12|64.42|64.12|64.37|64.07|7
1732109220000|2024-11-20 13:27:00|64.43|64.13|64.48|64.18|64.48|64.18|64.4|64.1|10
1732109230000|2024-11-20 13:27:10|64.47|64.17|64.44|64.14|64.48|64.18|64.41|64.11|10
1732109240000|2024-11-20 13:27:20|64.45|64.15|64.48|64.18|64.49|64.19|64.44|64.14|10
1732109250000|2024-11-20 13:27:30|64.47|64.17|64.48|64.18|64.49|64.19|64.45|64.15|13
1732109260000|2024-11-20 13:27:40|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732109270000|2024-11-20 13:27:50|64.49|64.19|64.48|64.18|64.49|64.19|64.46|64.16|4
1732109280000|2024-11-20 13:28:00|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|3
1732109290000|2024-11-20 13:28:10|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732109300000|2024-11-20 13:28:20|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1732109320000|2024-11-20 13:28:40|64.59|64.29|64.59|64.29|64.59|64.29|64.59|64.29|1
1732109330000|2024-11-20 13:28:50|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1732109350000|2024-11-20 13:29:10|64.65|64.35|64.73|64.43|64.73|64.43|64.65|64.35|12
1732109360000|2024-11-20 13:29:20|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|4
1732109370000|2024-11-20 13:29:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732109380000|2024-11-20 13:29:40|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732109390000|2024-11-20 13:29:50|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|3
1732109400000|2024-11-20 13:30:00|64.72|64.42|64.73|64.43|64.73|64.43|64.7|64.4|6
1732109410000|2024-11-20 13:30:10|64.74|64.44|64.8|64.5|64.8|64.5|64.74|64.44|4
1732109420000|2024-11-20 13:30:20|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|5
1732109430000|2024-11-20 13:30:30|64.74|64.44|64.79|64.49|64.79|64.49|64.72|64.42|9
1732109440000|2024-11-20 13:30:40|64.78|64.48|64.8|64.5|64.81|64.51|64.78|64.48|5
1732109450000|2024-11-20 13:30:50|64.79|64.49|64.74|64.44|64.79|64.49|64.74|64.44|8
1732109460000|2024-11-20 13:31:00|64.75|64.45|64.78|64.48|64.8|64.5|64.75|64.45|7
1732109470000|2024-11-20 13:31:10|64.77|64.47|64.79|64.49|64.79|64.49|64.75|64.45|7
1732109480000|2024-11-20 13:31:20|64.78|64.48|64.73|64.43|64.78|64.48|64.73|64.43|7
1732109490000|2024-11-20 13:31:30|64.74|64.44|64.65|64.35|64.74|64.44|64.62|64.32|18
1732109500000|2024-11-20 13:31:40|64.66|64.36|64.67|64.37|64.73|64.43|64.66|64.36|11
1732109510000|2024-11-20 13:31:50|64.66|64.36|64.6|64.3|64.66|64.36|64.59|64.29|9
1732109520000|2024-11-20 13:32:00|64.63|64.33|64.65|64.35|64.67|64.37|64.63|64.33|14
1732109530000|2024-11-20 13:32:10|64.67|64.37|64.67|64.37|64.71|64.41|64.67|64.37|8
1732109540000|2024-11-20 13:32:20|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|8
1732109550000|2024-11-20 13:32:30|64.66|64.36|64.66|64.36|64.67|64.37|64.63|64.33|8
1732109560000|2024-11-20 13:32:40|64.64|64.34|64.69|64.39|64.69|64.39|64.64|64.34|8
1732109570000|2024-11-20 13:32:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732109580000|2024-11-20 13:33:00|64.73|64.43|64.71|64.41|64.74|64.44|64.71|64.41|5
1732109590000|2024-11-20 13:33:10|64.7|64.4|64.68|64.38|64.7|64.4|64.66|64.36|8
1732109600000|2024-11-20 13:33:20|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|9
1732109610000|2024-11-20 13:33:30|64.71|64.41|64.66|64.36|64.71|64.41|64.65|64.35|6
1732109620000|2024-11-20 13:33:40|64.67|64.37|64.69|64.39|64.69|64.39|64.66|64.36|5
1732109630000|2024-11-20 13:33:50|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732109640000|2024-11-20 13:34:00|64.7|64.4|64.73|64.43|64.75|64.45|64.69|64.39|9
1732109650000|2024-11-20 13:34:10|64.74|64.44|64.65|64.35|64.75|64.45|64.65|64.35|10
1732109660000|2024-11-20 13:34:20|64.66|64.36|64.64|64.34|64.66|64.36|64.62|64.32|8
1732109670000|2024-11-20 13:34:30|64.63|64.33|64.75|64.45|64.75|64.45|64.63|64.33|13
1732109680000|2024-11-20 13:34:40|64.73|64.43|64.77|64.47|64.77|64.47|64.68|64.38|10
1732109690000|2024-11-20 13:34:50|64.78|64.48|64.86|64.56|64.88|64.58|64.78|64.48|13
1732109700000|2024-11-20 13:35:00|64.87|64.57|65|64.7|65|64.7|64.87|64.57|9
1732109710000|2024-11-20 13:35:10|65.02|64.72|65.02|64.72|65.07|64.77|65.02|64.72|11
1732109720000|2024-11-20 13:35:20|65.01|64.71|65|64.7|65.02|64.72|64.98|64.68|7
1732109730000|2024-11-20 13:35:30|65.01|64.71|65.03|64.73|65.03|64.73|65.01|64.71|9
1732109740000|2024-11-20 13:35:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|8
1732109750000|2024-11-20 13:35:50|65|64.7|65.01|64.71|65.01|64.71|64.97|64.67|8
1732109760000|2024-11-20 13:36:00|65|64.7|64.95|64.65|65|64.7|64.95|64.65|6
1732109770000|2024-11-20 13:36:10|64.96|64.66|64.93|64.63|64.97|64.67|64.93|64.63|8
1732109780000|2024-11-20 13:36:20|64.94|64.64|64.92|64.62|64.98|64.68|64.92|64.62|8
1732109790000|2024-11-20 13:36:30|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|7
1732109800000|2024-11-20 13:36:40|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|4
1732109810000|2024-11-20 13:36:50|64.88|64.58|64.88|64.58|64.88|64.58|64.87|64.57|3
1732109820000|2024-11-20 13:37:00|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|3
1732109830000|2024-11-20 13:37:10|64.88|64.58|64.88|64.58|64.88|64.58|64.85|64.55|8
1732109840000|2024-11-20 13:37:20|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|5
1732109850000|2024-11-20 13:37:30|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|7
1732109860000|2024-11-20 13:37:40|64.88|64.58|64.87|64.57|64.9|64.6|64.87|64.57|7
1732109870000|2024-11-20 13:37:50|64.88|64.58|64.86|64.56|64.88|64.58|64.82|64.52|10
1732109880000|2024-11-20 13:38:00|64.87|64.57|64.87|64.57|64.87|64.57|64.85|64.55|5
1732109890000|2024-11-20 13:38:10|64.88|64.58|64.88|64.58|64.89|64.59|64.84|64.54|8
1732109900000|2024-11-20 13:38:20|64.89|64.59|64.93|64.63|64.94|64.64|64.89|64.59|11
1732109910000|2024-11-20 13:38:30|64.96|64.66|64.99|64.69|64.99|64.69|64.95|64.65|4
1732110240000|2024-11-20 13:44:00|64.93|64.63|64.91|64.61|64.94|64.64|64.9|64.6|4
1732110250000|2024-11-20 13:44:10|64.9|64.6|64.96|64.66|64.96|64.66|64.89|64.59|5
1732110260000|2024-11-20 13:44:20|64.97|64.67|65.12|64.82|65.12|64.82|64.97|64.67|9
1732110270000|2024-11-20 13:44:30|65.11|64.81|65.09|64.79|65.11|64.81|65.08|64.78|9
1732110280000|2024-11-20 13:44:40|65.12|64.82|65.08|64.78|65.12|64.82|65.06|64.76|8
1732110290000|2024-11-20 13:44:50|65.1|64.8|65.08|64.78|65.11|64.81|65.08|64.78|4
1732110300000|2024-11-20 13:45:00|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732110310000|2024-11-20 13:45:10|65.07|64.77|65.02|64.72|65.09|64.79|65.02|64.72|8
1732110320000|2024-11-20 13:45:20|65.03|64.73|65.04|64.74|65.06|64.76|65.03|64.73|12
1732110330000|2024-11-20 13:45:30|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|6
1732110340000|2024-11-20 13:45:40|65.07|64.77|65.05|64.75|65.07|64.77|65.03|64.73|6
1732110350000|2024-11-20 13:45:50|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1732110360000|2024-11-20 13:46:00|65.06|64.76|65.08|64.78|65.09|64.79|65.05|64.75|12
1732110370000|2024-11-20 13:46:10|65.07|64.77|65.03|64.73|65.07|64.77|65.03|64.73|7
1732110380000|2024-11-20 13:46:20|65.02|64.72|65|64.7|65.06|64.76|65|64.7|10
1732110390000|2024-11-20 13:46:30|65.01|64.71|65.1|64.8|65.11|64.81|65.01|64.71|16
1732110400000|2024-11-20 13:46:40|65.09|64.79|65.03|64.73|65.09|64.79|65.03|64.73|7
1732110410000|2024-11-20 13:46:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|4
1732110420000|2024-11-20 13:47:00|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|8
1732110430000|2024-11-20 13:47:10|65.06|64.76|65.1|64.8|65.1|64.8|65.06|64.76|4
1732110440000|2024-11-20 13:47:20|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|4
1732110450000|2024-11-20 13:47:30|65.13|64.83|65.29|64.99|65.29|64.99|65.13|64.83|13
1732110460000|2024-11-20 13:47:40|65.3|65|65.3|65|65.34|65.04|65.3|65|7
1732110470000|2024-11-20 13:47:50|65.29|64.99|65.21|64.91|65.29|64.99|65.21|64.91|6
1732110480000|2024-11-20 13:48:00|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732110490000|2024-11-20 13:48:10|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|13
1732110500000|2024-11-20 13:48:20|65.28|64.98|65.3|65|65.3|65|65.28|64.98|5
1732110510000|2024-11-20 13:48:30|65.31|65.01|65.31|65.01|65.32|65.02|65.3|65|5
1732110520000|2024-11-20 13:48:40|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732110530000|2024-11-20 13:48:50|65.31|65.01|65.28|64.98|65.31|65.01|65.28|64.98|6
1732110540000|2024-11-20 13:49:00|65.27|64.97|65.32|65.02|65.32|65.02|65.27|64.97|8
1732110550000|2024-11-20 13:49:10|65.31|65.01|65.26|64.96|65.31|65.01|65.25|64.95|9
1732110560000|2024-11-20 13:49:20|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732110570000|2024-11-20 13:49:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732110580000|2024-11-20 13:49:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732110590000|2024-11-20 13:49:50|65.3|65|65.27|64.97|65.3|65|65.26|64.96|7
1732110600000|2024-11-20 13:50:00|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|6
1732110610000|2024-11-20 13:50:10|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732110620000|2024-11-20 13:50:20|65.24|64.94|65.12|64.82|65.24|64.94|65.12|64.82|16
1732110630000|2024-11-20 13:50:30|65.11|64.81|65.1|64.8|65.11|64.81|65.08|64.78|15
1732110640000|2024-11-20 13:50:40|65.11|64.81|65.17|64.87|65.17|64.87|65.11|64.81|8
1732110650000|2024-11-20 13:50:50|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732110660000|2024-11-20 13:51:00|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|16
1732110670000|2024-11-20 13:51:10|65.17|64.87|65.11|64.81|65.17|64.87|65.08|64.78|16
1732110680000|2024-11-20 13:51:20|65.12|64.82|65.1|64.8|65.16|64.86|65.1|64.8|13
1732110690000|2024-11-20 13:51:30|65.09|64.79|65.12|64.82|65.12|64.82|65.07|64.77|9
1732110700000|2024-11-20 13:51:40|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732110710000|2024-11-20 13:51:50|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732110720000|2024-11-20 13:52:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732110730000|2024-11-20 13:52:10|65.08|64.78|65.1|64.8|65.1|64.8|65.05|64.75|5
1732110740000|2024-11-20 13:52:20|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732110750000|2024-11-20 13:52:30|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732110760000|2024-11-20 13:52:40|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732111020000|2024-11-20 13:57:00|65.12|64.82|65.13|64.83|65.14|64.84|65.12|64.82|7
1732111030000|2024-11-20 13:57:10|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|6
1732111040000|2024-11-20 13:57:20|65.13|64.83|65.12|64.82|65.15|64.85|65.12|64.82|6
1732111050000|2024-11-20 13:57:30|65.11|64.81|65.14|64.84|65.15|64.85|65.11|64.81|8
1732111060000|2024-11-20 13:57:40|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732111070000|2024-11-20 13:57:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|4
1732111080000|2024-11-20 13:58:00|65.17|64.87|65.23|64.93|65.23|64.93|65.17|64.87|6
1732111090000|2024-11-20 13:58:10|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732111100000|2024-11-20 13:58:20|65.19|64.89|65.24|64.94|65.24|64.94|65.19|64.89|3
1732111110000|2024-11-20 13:58:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|4
1732111120000|2024-11-20 13:58:40|65.23|64.93|65.23|64.93|65.24|64.94|65.22|64.92|4
1732111130000|2024-11-20 13:58:50|65.21|64.91|65.21|64.91|65.21|64.91|65.2|64.9|5
1732111140000|2024-11-20 13:59:00|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732111150000|2024-11-20 13:59:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732111170000|2024-11-20 13:59:30|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732111180000|2024-11-20 13:59:40|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732111190000|2024-11-20 13:59:50|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732111200000|2024-11-20 14:00:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|9
1732111210000|2024-11-20 14:00:10|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732111220000|2024-11-20 14:00:20|65.33|65.03|65.33|65.03|65.33|65.03|65.32|65.02|3
1732111230000|2024-11-20 14:00:30|65.32|65.02|65.4|65.1|65.4|65.1|65.32|65.02|7
1732111240000|2024-11-20 14:00:40|65.39|65.09|65.4|65.1|65.41|65.11|65.38|65.08|7
1732111250000|2024-11-20 14:00:50|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|5
1732111260000|2024-11-20 14:01:00|65.42|65.12|65.54|65.24|65.54|65.24|65.42|65.12|11
1732111270000|2024-11-20 14:01:10|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|8
1732111280000|2024-11-20 14:01:20|65.58|65.28|65.61|65.31|65.63|65.33|65.58|65.28|9
1732111290000|2024-11-20 14:01:30|65.62|65.32|65.59|65.29|65.62|65.32|65.58|65.28|7
1732111300000|2024-11-20 14:01:40|65.58|65.28|65.6|65.3|65.62|65.32|65.58|65.28|12
1732111310000|2024-11-20 14:01:50|65.66|65.36|65.73|65.43|65.73|65.43|65.66|65.36|4
1732111320000|2024-11-20 14:02:00|65.76|65.46|65.76|65.46|65.8|65.5|65.73|65.43|14
1732111330000|2024-11-20 14:02:10|65.8|65.5|65.75|65.45|65.83|65.53|65.75|65.45|8
1732111340000|2024-11-20 14:02:20|65.79|65.49|65.9|65.6|65.9|65.6|65.78|65.48|6
1732111350000|2024-11-20 14:02:30|65.91|65.61|65.98|65.68|65.99|65.69|65.91|65.61|7
1732111360000|2024-11-20 14:02:40|66.03|65.73|66.11|65.81|66.13|65.83|66.03|65.73|13
1732111370000|2024-11-20 14:02:50|66.1|65.8|66.12|65.82|66.14|65.84|66.1|65.8|9
1732111380000|2024-11-20 14:03:00|66.11|65.81|66.1|65.8|66.11|65.81|66.08|65.78|10
1732111390000|2024-11-20 14:03:10|66.09|65.79|66.04|65.74|66.09|65.79|66.01|65.71|21
1732111400000|2024-11-20 14:03:20|66.06|65.76|66.09|65.79|66.12|65.82|66.06|65.76|11
1732111410000|2024-11-20 14:03:30|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|9
1732111420000|2024-11-20 14:03:40|66.16|65.86|66.19|65.89|66.22|65.92|66.16|65.86|9
1732111430000|2024-11-20 14:03:50|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732111440000|2024-11-20 14:04:00|66.25|65.95|66.24|65.94|66.26|65.96|66.24|65.94|4
1732111450000|2024-11-20 14:04:10|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|2
1732111460000|2024-11-20 14:04:20|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|3
1732111470000|2024-11-20 14:04:30|66.3|66|66.34|66.04|66.34|66.04|66.3|66|5
1732111480000|2024-11-20 14:04:40|66.35|66.05|66.23|65.93|66.35|66.05|66.23|65.93|10
1732111490000|2024-11-20 14:04:50|66.24|65.94|66.29|65.99|66.29|65.99|66.23|65.93|7
1732111500000|2024-11-20 14:05:00|66.3|66|66.3|66|66.31|66.01|66.29|65.99|5
1732111510000|2024-11-20 14:05:10|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1732111520000|2024-11-20 14:05:20|66.29|65.99|66.27|65.97|66.29|65.99|66.27|65.97|2
1732111530000|2024-11-20 14:05:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732111540000|2024-11-20 14:05:40|66.26|65.96|66.19|65.89|66.26|65.96|66.17|65.87|9
1732111550000|2024-11-20 14:05:50|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|6
1732111560000|2024-11-20 14:06:00|66.2|65.9|66.16|65.86|66.2|65.9|66.15|65.85|8
1732111570000|2024-11-20 14:06:10|66.18|65.88|66.24|65.94|66.24|65.94|66.18|65.88|6
1732111580000|2024-11-20 14:06:20|66.28|65.98|66.3|66|66.3|66|66.28|65.98|2
1732111590000|2024-11-20 14:06:30|66.29|65.99|66.22|65.92|66.3|66|66.21|65.91|9
1732111600000|2024-11-20 14:06:40|66.21|65.91|66.19|65.89|66.21|65.91|66.17|65.87|6
1732111610000|2024-11-20 14:06:50|66.2|65.9|66.18|65.88|66.2|65.9|66.17|65.87|7
1732111620000|2024-11-20 14:07:00|66.19|65.89|66.24|65.94|66.25|65.95|66.19|65.89|5
1732111630000|2024-11-20 14:07:10|66.23|65.93|66.19|65.89|66.23|65.93|66.19|65.89|5
1732111640000|2024-11-20 14:07:20|66.18|65.88|66.16|65.86|66.19|65.89|66.16|65.86|4
1732111650000|2024-11-20 14:07:30|66.15|65.85|66.27|65.97|66.27|65.97|66.15|65.85|9
1732111660000|2024-11-20 14:07:40|66.26|65.96|66.23|65.93|66.27|65.97|66.23|65.93|5
1732111670000|2024-11-20 14:07:50|66.24|65.94|66.2|65.9|66.24|65.94|66.2|65.9|5
1732111680000|2024-11-20 14:08:00|66.19|65.89|66.13|65.83|66.19|65.89|66.13|65.83|8
1732111690000|2024-11-20 14:08:10|66.14|65.84|66.18|65.88|66.18|65.88|66.13|65.83|11
1732111700000|2024-11-20 14:08:20|66.19|65.89|66.21|65.91|66.22|65.92|66.19|65.89|5
1732111710000|2024-11-20 14:08:30|66.2|65.9|66.26|65.96|66.26|65.96|66.2|65.9|6
1732111720000|2024-11-20 14:08:40|66.25|65.95|66.29|65.99|66.29|65.99|66.23|65.93|9
1732111730000|2024-11-20 14:08:50|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|4
1732111740000|2024-11-20 14:09:00|66.3|66|66.31|66.01|66.32|66.02|66.29|65.99|7
1732111750000|2024-11-20 14:09:10|66.32|66.02|66.34|66.04|66.35|66.05|66.32|66.02|4
1732111760000|2024-11-20 14:09:20|66.33|66.03|66.23|65.93|66.33|66.03|66.23|65.93|15
1732111770000|2024-11-20 14:09:30|66.24|65.94|66.25|65.95|66.28|65.98|66.24|65.94|6
1732111780000|2024-11-20 14:09:40|66.26|65.96|66.27|65.97|66.29|65.99|66.26|65.96|7
1732111790000|2024-11-20 14:09:50|66.3|66|66.31|66.01|66.33|66.03|66.3|66|7
1732111800000|2024-11-20 14:10:00|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|3
1732111810000|2024-11-20 14:10:10|66.35|66.05|66.39|66.09|66.39|66.09|66.35|66.05|7
1732111820000|2024-11-20 14:10:20|66.38|66.08|66.37|66.07|66.38|66.08|66.36|66.06|4
1732111830000|2024-11-20 14:10:30|66.38|66.08|66.46|66.16|66.46|66.16|66.38|66.08|7
1732111840000|2024-11-20 14:10:40|66.44|66.14|66.46|66.16|66.46|66.16|66.41|66.11|12
1732111850000|2024-11-20 14:10:50|66.49|66.19|66.5|66.2|66.51|66.21|66.49|66.19|5
1732111860000|2024-11-20 14:11:00|66.51|66.21|66.54|66.24|66.54|66.24|66.51|66.21|9
1732111870000|2024-11-20 14:11:10|66.53|66.23|66.58|66.28|66.58|66.28|66.53|66.23|4
1732111880000|2024-11-20 14:11:20|66.57|66.27|66.6|66.3|66.6|66.3|66.55|66.25|5
1732111890000|2024-11-20 14:11:30|66.61|66.31|66.57|66.27|66.63|66.33|66.57|66.27|6
1732111900000|2024-11-20 14:11:40|66.59|66.29|66.58|66.28|66.6|66.3|66.57|66.27|8
1732111910000|2024-11-20 14:11:50|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1732111920000|2024-11-20 14:12:00|66.54|66.24|66.47|66.17|66.54|66.24|66.46|66.16|7
1732111930000|2024-11-20 14:12:10|66.49|66.19|66.48|66.18|66.52|66.22|66.48|66.18|11
1732111940000|2024-11-20 14:12:20|66.47|66.17|66.44|66.14|66.47|66.17|66.43|66.13|4
1732111950000|2024-11-20 14:12:30|66.43|66.13|66.46|66.16|66.46|66.16|66.43|66.13|5
1732111960000|2024-11-20 14:12:40|66.45|66.15|66.49|66.19|66.49|66.19|66.45|66.15|4
1732111970000|2024-11-20 14:12:50|66.5|66.2|66.46|66.16|66.5|66.2|66.45|66.15|5
1732111980000|2024-11-20 14:13:00|66.45|66.15|66.43|66.13|66.45|66.15|66.39|66.09|12
1732111990000|2024-11-20 14:13:10|66.42|66.12|66.39|66.09|66.42|66.12|66.39|66.09|4
1732112000000|2024-11-20 14:13:20|66.4|66.1|66.3|66|66.4|66.1|66.3|66|9
1732112010000|2024-11-20 14:13:30|66.29|65.99|66.27|65.97|66.3|66|66.26|65.96|9
1732112020000|2024-11-20 14:13:40|66.26|65.96|66.31|66.01|66.31|66.01|66.23|65.93|6
1732112030000|2024-11-20 14:13:50|66.3|66|66.22|65.92|66.3|66|66.22|65.92|9
1732112040000|2024-11-20 14:14:00|66.23|65.93|66.3|66|66.3|66|66.23|65.93|12
1732112050000|2024-11-20 14:14:10|66.31|66.01|66.3|66|66.31|66.01|66.28|65.98|8
1732112060000|2024-11-20 14:14:20|66.32|66.02|66.38|66.08|66.38|66.08|66.32|66.02|9
1732112070000|2024-11-20 14:14:30|66.37|66.07|66.34|66.04|66.37|66.07|66.31|66.01|10
1732112080000|2024-11-20 14:14:40|66.38|66.08|66.35|66.05|66.38|66.08|66.35|66.05|6
1732112090000|2024-11-20 14:14:50|66.36|66.06|66.31|66.01|66.36|66.06|66.31|66.01|4
1732112100000|2024-11-20 14:15:00|66.32|66.02|66.39|66.09|66.39|66.09|66.3|66|10
1732112110000|2024-11-20 14:15:10|66.41|66.11|66.48|66.18|66.48|66.18|66.41|66.11|10
1732112120000|2024-11-20 14:15:20|66.47|66.17|66.47|66.17|66.48|66.18|66.45|66.15|9
1732112130000|2024-11-20 14:15:30|66.46|66.16|66.43|66.13|66.47|66.17|66.42|66.12|10
1732112140000|2024-11-20 14:15:40|66.44|66.14|66.35|66.05|66.44|66.14|66.35|66.05|9
1732112150000|2024-11-20 14:15:50|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|5
1732112160000|2024-11-20 14:16:00|66.3|66|66.19|65.89|66.3|66|66.18|65.88|15
1732112170000|2024-11-20 14:16:10|66.2|65.9|66.22|65.92|66.26|65.96|66.2|65.9|12
1732112180000|2024-11-20 14:16:20|66.21|65.91|66.18|65.88|66.24|65.94|66.17|65.87|14
1732112190000|2024-11-20 14:16:30|66.17|65.87|66.15|65.85|66.17|65.87|66.12|65.82|11
1732112200000|2024-11-20 14:16:40|66.16|65.86|66.18|65.88|66.23|65.93|66.15|65.85|12
1732112210000|2024-11-20 14:16:50|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|3
1732112220000|2024-11-20 14:17:00|66.2|65.9|66.2|65.9|66.22|65.92|66.18|65.88|10
1732112230000|2024-11-20 14:17:10|66.16|65.86|66.14|65.84|66.17|65.87|66.14|65.84|9
1732112240000|2024-11-20 14:17:20|66.15|65.85|66.16|65.86|66.17|65.87|66.14|65.84|6
1732112250000|2024-11-20 14:17:30|66.14|65.84|66.13|65.83|66.14|65.84|66.1|65.8|7
1732112260000|2024-11-20 14:17:40|66.14|65.84|66.16|65.86|66.16|65.86|66.13|65.83|8
1732112270000|2024-11-20 14:17:50|66.17|65.87|66.27|65.97|66.27|65.97|66.17|65.87|9
1732112280000|2024-11-20 14:18:00|66.28|65.98|66.21|65.91|66.28|65.98|66.21|65.91|9
1732112290000|2024-11-20 14:18:10|66.22|65.92|66.22|65.92|66.26|65.96|66.21|65.91|12
1732112300000|2024-11-20 14:18:20|66.23|65.93|66.32|66.02|66.32|66.02|66.23|65.93|8
1732112310000|2024-11-20 14:18:30|66.36|66.06|66.41|66.11|66.46|66.16|66.36|66.06|11
1732112320000|2024-11-20 14:18:40|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|6
1732112330000|2024-11-20 14:18:50|66.44|66.14|66.4|66.1|66.45|66.15|66.4|66.1|7
1732112340000|2024-11-20 14:19:00|66.41|66.11|66.46|66.16|66.46|66.16|66.41|66.11|14
1732112350000|2024-11-20 14:19:10|66.47|66.17|66.44|66.14|66.48|66.18|66.43|66.13|10
1732112360000|2024-11-20 14:19:20|66.43|66.13|66.43|66.13|66.44|66.14|66.42|66.12|5
1732112370000|2024-11-20 14:19:30|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|4
1732112380000|2024-11-20 14:19:40|66.42|66.12|66.5|66.2|66.5|66.2|66.42|66.12|6
1732112390000|2024-11-20 14:19:50|66.51|66.21|66.52|66.22|66.55|66.25|66.51|66.21|8
1732112400000|2024-11-20 14:20:00|66.54|66.24|66.57|66.27|66.6|66.3|66.52|66.22|9
1732112410000|2024-11-20 14:20:10|66.56|66.26|66.5|66.2|66.56|66.26|66.5|66.2|8
1732112420000|2024-11-20 14:20:20|66.55|66.25|66.55|66.25|66.55|66.25|66.52|66.22|8
1732112430000|2024-11-20 14:20:30|66.53|66.23|66.58|66.28|66.58|66.28|66.52|66.22|7
1732112440000|2024-11-20 14:20:40|66.61|66.31|66.51|66.21|66.61|66.31|66.51|66.21|10
1732112450000|2024-11-20 14:20:50|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1732112460000|2024-11-20 14:21:00|66.5|66.2|66.5|66.2|66.52|66.22|66.47|66.17|9
1732112470000|2024-11-20 14:21:10|66.49|66.19|66.56|66.26|66.57|66.27|66.48|66.18|8
1732112480000|2024-11-20 14:21:20|66.55|66.25|66.5|66.2|66.55|66.25|66.5|66.2|9
1732112490000|2024-11-20 14:21:30|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1732112500000|2024-11-20 14:21:40|66.48|66.18|66.47|66.17|66.48|66.18|66.46|66.16|5
1732112510000|2024-11-20 14:21:50|66.5|66.2|66.36|66.06|66.53|66.23|66.34|66.04|10
1732112520000|2024-11-20 14:22:00|66.42|66.12|66.52|66.22|66.53|66.23|66.42|66.12|11
1732112530000|2024-11-20 14:22:10|66.51|66.21|66.5|66.2|66.52|66.22|66.49|66.19|7
1732112540000|2024-11-20 14:22:20|66.49|66.19|66.41|66.11|66.49|66.19|66.4|66.1|9
1732112550000|2024-11-20 14:22:30|66.42|66.12|66.58|66.28|66.58|66.28|66.41|66.11|11
1732112560000|2024-11-20 14:22:40|66.61|66.31|66.57|66.27|66.61|66.31|66.56|66.26|10
1732112570000|2024-11-20 14:22:50|66.58|66.28|66.55|66.25|66.58|66.28|66.55|66.25|3
1732112580000|2024-11-20 14:23:00|66.51|66.21|66.49|66.19|66.51|66.21|66.48|66.18|4
1732112590000|2024-11-20 14:23:10|66.5|66.2|66.43|66.13|66.51|66.21|66.43|66.13|11
1732112600000|2024-11-20 14:23:20|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|5
1732112610000|2024-11-20 14:23:30|66.45|66.15|66.34|66.04|66.45|66.15|66.34|66.04|9
1732112620000|2024-11-20 14:23:40|66.35|66.05|66.33|66.03|66.38|66.08|66.32|66.02|11
1732112630000|2024-11-20 14:23:50|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|16
1732112640000|2024-11-20 14:24:00|66.32|66.02|66.3|66|66.32|66.02|66.29|65.99|9
1732112650000|2024-11-20 14:24:10|66.31|66.01|66.29|65.99|66.33|66.03|66.29|65.99|10
1732112660000|2024-11-20 14:24:20|66.27|65.97|66.25|65.95|66.28|65.98|66.25|65.95|6
1732112670000|2024-11-20 14:24:30|66.24|65.94|66.14|65.84|66.24|65.94|66.13|65.83|11
1732112680000|2024-11-20 14:24:40|66.13|65.83|66.15|65.85|66.15|65.85|66.07|65.77|24
1732112690000|2024-11-20 14:24:50|66.16|65.86|66.35|66.05|66.35|66.05|66.16|65.86|21
1732112700000|2024-11-20 14:25:00|66.37|66.07|66.24|65.94|66.37|66.07|66.23|65.93|13
1732112710000|2024-11-20 14:25:10|66.23|65.93|66.24|65.94|66.28|65.98|66.21|65.91|12
1732112720000|2024-11-20 14:25:20|66.28|65.98|66.3|66|66.32|66.02|66.28|65.98|9
1732112730000|2024-11-20 14:25:30|66.27|65.97|66.3|66|66.3|66|66.25|65.95|10
1732112740000|2024-11-20 14:25:40|66.33|66.03|66.4|66.1|66.41|66.11|66.33|66.03|9
1732112750000|2024-11-20 14:25:50|66.41|66.11|66.45|66.15|66.47|66.17|66.41|66.11|8
1732112760000|2024-11-20 14:26:00|66.46|66.16|66.56|66.26|66.56|66.26|66.46|66.16|15
1732112770000|2024-11-20 14:26:10|66.58|66.28|66.61|66.31|66.61|66.31|66.56|66.26|12
1732112780000|2024-11-20 14:26:20|66.59|66.29|66.49|66.19|66.59|66.29|66.49|66.19|8
1732112790000|2024-11-20 14:26:30|66.47|66.17|66.41|66.11|66.48|66.18|66.41|66.11|10
1732112800000|2024-11-20 14:26:40|66.42|66.12|66.42|66.12|66.44|66.14|66.4|66.1|8
1732112810000|2024-11-20 14:26:50|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|9
1732112820000|2024-11-20 14:27:00|66.35|66.05|66.33|66.03|66.39|66.09|66.33|66.03|6
1732112830000|2024-11-20 14:27:10|66.34|66.04|66.36|66.06|66.36|66.06|66.33|66.03|5
1732112840000|2024-11-20 14:27:20|66.37|66.07|66.35|66.05|66.4|66.1|66.35|66.05|9
1732112850000|2024-11-20 14:27:30|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|5
1732112860000|2024-11-20 14:27:40|66.33|66.03|66.34|66.04|66.34|66.04|66.31|66.01|9
1732112870000|2024-11-20 14:27:50|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1732112880000|2024-11-20 14:28:00|66.31|66.01|66.41|66.11|66.41|66.11|66.31|66.01|9
1732112890000|2024-11-20 14:28:10|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1732112900000|2024-11-20 14:28:20|66.37|66.07|66.33|66.03|66.4|66.1|66.33|66.03|17
1732112910000|2024-11-20 14:28:30|66.32|66.02|66.29|65.99|66.32|66.02|66.27|65.97|10
1732112920000|2024-11-20 14:28:40|66.28|65.98|66.3|66|66.32|66.02|66.28|65.98|9
1732112930000|2024-11-20 14:28:50|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|4
1732112940000|2024-11-20 14:29:00|66.34|66.04|66.3|66|66.35|66.05|66.3|66|13
1732112950000|2024-11-20 14:29:10|66.31|66.01|66.31|66.01|66.31|66.01|66.29|65.99|11
1732112960000|2024-11-20 14:29:20|66.3|66|66.26|65.96|66.31|66.01|66.26|65.96|8
1732112970000|2024-11-20 14:29:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732112980000|2024-11-20 14:29:40|66.26|65.96|66.24|65.94|66.26|65.96|66.21|65.91|11
1732112990000|2024-11-20 14:29:50|66.23|65.93|66.26|65.96|66.26|65.96|66.23|65.93|6
1732113000000|2024-11-20 14:30:00|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|15
1732113010000|2024-11-20 14:30:10|66.29|65.99|66.21|65.91|66.29|65.99|66.19|65.89|16
1732113020000|2024-11-20 14:30:20|66.2|65.9|66.29|65.99|66.29|65.99|66.16|65.86|12
1732113030000|2024-11-20 14:30:30|66.28|65.98|66.25|65.95|66.28|65.98|66.22|65.92|11
1732113040000|2024-11-20 14:30:40|66.24|65.94|66.31|66.01|66.31|66.01|66.23|65.93|6
1732113050000|2024-11-20 14:30:50|66.32|66.02|66.26|65.96|66.35|66.05|66.26|65.96|11
1732113060000|2024-11-20 14:31:00|66.27|65.97|66.18|65.88|66.29|65.99|66.18|65.88|11
1732113070000|2024-11-20 14:31:10|66.17|65.87|66.18|65.88|66.19|65.89|66.13|65.83|12
1732113080000|2024-11-20 14:31:20|66.19|65.89|66.18|65.88|66.21|65.91|66.16|65.86|15
1732113090000|2024-11-20 14:31:30|66.19|65.89|66.16|65.86|66.19|65.89|66.16|65.86|8
1732113100000|2024-11-20 14:31:40|66.15|65.85|66.17|65.87|66.17|65.87|66.11|65.81|10
1732113110000|2024-11-20 14:31:50|66.18|65.88|66.25|65.95|66.27|65.97|66.18|65.88|7
1732113120000|2024-11-20 14:32:00|66.24|65.94|66.16|65.86|66.24|65.94|66.15|65.85|14
1732113130000|2024-11-20 14:32:10|66.15|65.85|66.16|65.86|66.16|65.86|66.11|65.81|10
1732113140000|2024-11-20 14:32:20|66.18|65.88|66.06|65.76|66.18|65.88|66.06|65.76|11
1732113150000|2024-11-20 14:32:30|66.05|65.75|65.96|65.66|66.05|65.75|65.96|65.66|14
1732113160000|2024-11-20 14:32:40|65.97|65.67|65.93|65.63|65.97|65.67|65.93|65.63|5
1732113170000|2024-11-20 14:32:50|65.95|65.65|65.95|65.65|65.97|65.67|65.94|65.64|6
1732113180000|2024-11-20 14:33:00|65.97|65.67|66.02|65.72|66.05|65.75|65.96|65.66|15
1732113190000|2024-11-20 14:33:10|66.04|65.74|66.15|65.85|66.15|65.85|66.03|65.73|9
1732113200000|2024-11-20 14:33:20|66.14|65.84|66.06|65.76|66.14|65.84|66.05|65.75|12
1732113210000|2024-11-20 14:33:30|66.07|65.77|66.09|65.79|66.14|65.84|66.07|65.77|9
1732113220000|2024-11-20 14:33:40|66.07|65.77|66.08|65.78|66.14|65.84|66.04|65.74|14
1732113230000|2024-11-20 14:33:50|66.05|65.75|66.01|65.71|66.07|65.77|66.01|65.71|14
1732113240000|2024-11-20 14:34:00|65.99|65.69|65.93|65.63|66|65.7|65.93|65.63|10
1732113250000|2024-11-20 14:34:10|65.94|65.64|65.89|65.59|66.01|65.71|65.89|65.59|17
1732113260000|2024-11-20 14:34:20|65.9|65.6|66|65.7|66.05|65.75|65.9|65.6|14
1732113270000|2024-11-20 14:34:30|66.03|65.73|66.07|65.77|66.07|65.77|65.99|65.69|14
1732113280000|2024-11-20 14:34:40|66.06|65.76|66.08|65.78|66.1|65.8|66.05|65.75|11
1732113290000|2024-11-20 14:34:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|7
1732113300000|2024-11-20 14:35:00|66.04|65.74|65.99|65.69|66.05|65.75|65.99|65.69|16
1732113310000|2024-11-20 14:35:10|66.01|65.71|65.99|65.69|66.07|65.77|65.99|65.69|17
1732113320000|2024-11-20 14:35:20|66|65.7|65.94|65.64|66.01|65.71|65.94|65.64|21
1732113330000|2024-11-20 14:35:30|65.95|65.65|65.85|65.55|65.95|65.65|65.85|65.55|16
1732113340000|2024-11-20 14:35:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1732113350000|2024-11-20 14:35:50|65.84|65.54|65.89|65.59|65.9|65.6|65.84|65.54|7
1732113360000|2024-11-20 14:36:00|65.9|65.6|65.84|65.54|65.91|65.61|65.84|65.54|11
1732113370000|2024-11-20 14:36:10|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|12
1732113380000|2024-11-20 14:36:20|65.86|65.56|65.89|65.59|65.92|65.62|65.86|65.56|13
1732113390000|2024-11-20 14:36:30|65.9|65.6|65.82|65.52|65.9|65.6|65.82|65.52|8
1732113400000|2024-11-20 14:36:40|65.81|65.51|65.81|65.51|65.83|65.53|65.81|65.51|5
1732113410000|2024-11-20 14:36:50|65.8|65.5|65.72|65.42|65.8|65.5|65.72|65.42|9
1732113420000|2024-11-20 14:37:00|65.73|65.43|65.66|65.36|65.73|65.43|65.66|65.36|10
1732113430000|2024-11-20 14:37:10|65.65|65.35|65.64|65.34|65.66|65.36|65.64|65.34|5
1732113440000|2024-11-20 14:37:20|65.65|65.35|65.63|65.33|65.65|65.35|65.61|65.31|11
1732113450000|2024-11-20 14:37:30|65.62|65.32|65.54|65.24|65.62|65.32|65.54|65.24|7
1732113460000|2024-11-20 14:37:40|65.57|65.27|65.52|65.22|65.57|65.27|65.49|65.19|10
1732113470000|2024-11-20 14:37:50|65.53|65.23|65.54|65.24|65.57|65.27|65.53|65.23|10
1732113480000|2024-11-20 14:38:00|65.58|65.28|65.57|65.27|65.58|65.28|65.52|65.22|11
1732113490000|2024-11-20 14:38:10|65.58|65.28|65.55|65.25|65.59|65.29|65.51|65.21|15
1732113500000|2024-11-20 14:38:20|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|8
1732113510000|2024-11-20 14:38:30|65.6|65.3|65.65|65.35|65.66|65.36|65.6|65.3|8
1732113520000|2024-11-20 14:38:40|65.62|65.32|65.67|65.37|65.67|65.37|65.61|65.31|10
1732113530000|2024-11-20 14:38:50|65.71|65.41|65.65|65.35|65.71|65.41|65.65|65.35|6
1732113540000|2024-11-20 14:39:00|65.63|65.33|65.54|65.24|65.63|65.33|65.54|65.24|7
1732113550000|2024-11-20 14:39:10|65.58|65.28|65.52|65.22|65.58|65.28|65.5|65.2|9
1732113560000|2024-11-20 14:39:20|65.51|65.21|65.49|65.19|65.53|65.23|65.46|65.16|9
1732113570000|2024-11-20 14:39:30|65.48|65.18|65.48|65.18|65.49|65.19|65.42|65.12|10
1732113580000|2024-11-20 14:39:40|65.49|65.19|65.47|65.17|65.52|65.22|65.47|65.17|9
1732113590000|2024-11-20 14:39:50|65.46|65.16|65.45|65.15|65.47|65.17|65.44|65.14|5
1732113600000|2024-11-20 14:40:00|65.43|65.13|65.45|65.15|65.47|65.17|65.43|65.13|9
1732113610000|2024-11-20 14:40:10|65.46|65.16|65.51|65.21|65.55|65.25|65.46|65.16|12
1732113620000|2024-11-20 14:40:20|65.5|65.2|65.35|65.05|65.5|65.2|65.35|65.05|10
1732113630000|2024-11-20 14:40:30|65.33|65.03|65.3|65|65.33|65.03|65.3|65|8
1732113640000|2024-11-20 14:40:40|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|3
1732113650000|2024-11-20 14:40:50|65.28|64.98|65.31|65.01|65.32|65.02|65.27|64.97|6
1732113660000|2024-11-20 14:41:00|65.33|65.03|65.3|65|65.33|65.03|65.29|64.99|8
1732113670000|2024-11-20 14:41:10|65.31|65.01|65.28|64.98|65.32|65.02|65.26|64.96|9
1732113680000|2024-11-20 14:41:20|65.26|64.96|65.25|64.95|65.26|64.96|65.21|64.91|10
1732113690000|2024-11-20 14:41:30|65.24|64.94|65.34|65.04|65.37|65.07|65.24|64.94|9
1732113700000|2024-11-20 14:41:40|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|6
1732113710000|2024-11-20 14:41:50|65.31|65.01|65.31|65.01|65.32|65.02|65.28|64.98|9
1732113720000|2024-11-20 14:42:00|65.3|65|65.34|65.04|65.34|65.04|65.3|65|7
1732113730000|2024-11-20 14:42:10|65.39|65.09|65.4|65.1|65.43|65.13|65.36|65.06|11
1732113740000|2024-11-20 14:42:20|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|4
1732113750000|2024-11-20 14:42:30|65.49|65.19|65.5|65.2|65.56|65.26|65.49|65.19|7
1732113760000|2024-11-20 14:42:40|65.48|65.18|65.42|65.12|65.48|65.18|65.42|65.12|10
1732113770000|2024-11-20 14:42:50|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|9
1732113780000|2024-11-20 14:43:00|65.42|65.12|65.45|65.15|65.47|65.17|65.42|65.12|10
1732113790000|2024-11-20 14:43:10|65.46|65.16|65.52|65.22|65.53|65.23|65.46|65.16|10
1732113800000|2024-11-20 14:43:20|65.51|65.21|65.52|65.22|65.52|65.22|65.5|65.2|4
1732113810000|2024-11-20 14:43:30|65.53|65.23|65.5|65.2|65.53|65.23|65.47|65.17|9
1732113820000|2024-11-20 14:43:40|65.51|65.21|65.55|65.25|65.57|65.27|65.51|65.21|9
1732113830000|2024-11-20 14:43:50|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|4
1732113840000|2024-11-20 14:44:00|65.55|65.25|65.52|65.22|65.55|65.25|65.51|65.21|8
1732113850000|2024-11-20 14:44:10|65.53|65.23|65.56|65.26|65.58|65.28|65.53|65.23|7
1732113860000|2024-11-20 14:44:20|65.57|65.27|65.58|65.28|65.58|65.28|65.55|65.25|6
1732113870000|2024-11-20 14:44:30|65.57|65.27|65.52|65.22|65.57|65.27|65.51|65.21|7
1732113880000|2024-11-20 14:44:40|65.51|65.21|65.47|65.17|65.54|65.24|65.47|65.17|9
1732113890000|2024-11-20 14:44:50|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|9
1732113900000|2024-11-20 14:45:00|65.5|65.2|65.46|65.16|65.5|65.2|65.46|65.16|12
1732113910000|2024-11-20 14:45:10|65.45|65.15|65.41|65.11|65.45|65.15|65.41|65.11|5
1732113920000|2024-11-20 14:45:20|65.4|65.1|65.5|65.2|65.51|65.21|65.4|65.1|11
1732113930000|2024-11-20 14:45:30|65.51|65.21|65.46|65.16|65.54|65.24|65.46|65.16|18
1732113940000|2024-11-20 14:45:40|65.47|65.17|65.42|65.12|65.48|65.18|65.42|65.12|12
1732113950000|2024-11-20 14:45:50|65.43|65.13|65.48|65.18|65.51|65.21|65.43|65.13|12
1732113960000|2024-11-20 14:46:00|65.5|65.2|65.53|65.23|65.53|65.23|65.49|65.19|6
1732113970000|2024-11-20 14:46:10|65.52|65.22|65.62|65.32|65.62|65.32|65.52|65.22|15
1732113980000|2024-11-20 14:46:20|65.63|65.33|65.72|65.42|65.74|65.44|65.63|65.33|9
1732113990000|2024-11-20 14:46:30|65.71|65.41|65.65|65.35|65.71|65.41|65.63|65.33|15
1732114000000|2024-11-20 14:46:40|65.64|65.34|65.62|65.32|65.64|65.34|65.62|65.32|3
1732114010000|2024-11-20 14:46:50|65.63|65.33|65.68|65.38|65.69|65.39|65.62|65.32|15
1732114020000|2024-11-20 14:47:00|65.69|65.39|65.8|65.5|65.81|65.51|65.69|65.39|17
1732114030000|2024-11-20 14:47:10|65.81|65.51|65.69|65.39|65.81|65.51|65.68|65.38|16
1732114040000|2024-11-20 14:47:20|65.68|65.38|65.71|65.41|65.72|65.42|65.66|65.36|9
1732114050000|2024-11-20 14:47:30|65.72|65.42|65.75|65.45|65.76|65.46|65.72|65.42|10
1732114060000|2024-11-20 14:47:40|65.74|65.44|65.75|65.45|65.77|65.47|65.74|65.44|9
1732114070000|2024-11-20 14:47:50|65.73|65.43|65.72|65.42|65.73|65.43|65.71|65.41|4
1732114080000|2024-11-20 14:48:00|65.71|65.41|65.74|65.44|65.74|65.44|65.68|65.38|10
1732114090000|2024-11-20 14:48:10|65.75|65.45|65.88|65.58|65.89|65.59|65.75|65.45|13
1732114100000|2024-11-20 14:48:20|65.89|65.59|65.9|65.6|65.91|65.61|65.89|65.59|4
1732114110000|2024-11-20 14:48:30|65.89|65.59|65.8|65.5|65.89|65.59|65.8|65.5|13
1732114120000|2024-11-20 14:48:40|65.81|65.51|65.81|65.51|65.82|65.52|65.81|65.51|3
1732114130000|2024-11-20 14:48:50|65.82|65.52|65.88|65.58|65.89|65.59|65.81|65.51|9
1732114140000|2024-11-20 14:49:00|65.89|65.59|65.92|65.62|65.92|65.62|65.86|65.56|12
1732114150000|2024-11-20 14:49:10|65.9|65.6|65.91|65.61|65.91|65.61|65.87|65.57|10
1732114160000|2024-11-20 14:49:20|65.92|65.62|65.98|65.68|66|65.7|65.92|65.62|12
1732114170000|2024-11-20 14:49:30|65.99|65.69|65.98|65.68|66.01|65.71|65.98|65.68|5
1732114180000|2024-11-20 14:49:40|65.97|65.67|65.95|65.65|65.98|65.68|65.93|65.63|20
1732114190000|2024-11-20 14:49:50|65.94|65.64|65.9|65.6|65.98|65.68|65.9|65.6|11
1732114200000|2024-11-20 14:50:00|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732114210000|2024-11-20 14:50:10|65.91|65.61|65.93|65.63|65.94|65.64|65.89|65.59|11
1732114220000|2024-11-20 14:50:20|65.92|65.62|65.88|65.58|65.92|65.62|65.88|65.58|7
1732114230000|2024-11-20 14:50:30|65.89|65.59|65.89|65.59|65.96|65.66|65.89|65.59|14
1732114240000|2024-11-20 14:50:40|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732114250000|2024-11-20 14:50:50|65.89|65.59|65.89|65.59|65.89|65.59|65.86|65.56|5
1732114260000|2024-11-20 14:51:00|65.88|65.58|65.97|65.67|65.97|65.67|65.88|65.58|11
1732114270000|2024-11-20 14:51:10|65.96|65.66|65.96|65.66|66|65.7|65.95|65.65|17
1732114280000|2024-11-20 14:51:20|65.95|65.65|65.92|65.62|65.95|65.65|65.92|65.62|9
1732114290000|2024-11-20 14:51:30|65.91|65.61|65.97|65.67|65.98|65.68|65.91|65.61|12
1732114300000|2024-11-20 14:51:40|65.98|65.68|65.98|65.68|65.98|65.68|65.95|65.65|10
1732114310000|2024-11-20 14:51:50|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|4
1732114320000|2024-11-20 14:52:00|65.96|65.66|65.99|65.69|66|65.7|65.93|65.63|12
1732114330000|2024-11-20 14:52:10|65.98|65.68|65.94|65.64|65.99|65.69|65.94|65.64|17
1732114340000|2024-11-20 14:52:20|65.95|65.65|65.98|65.68|65.98|65.68|65.94|65.64|11
1732114350000|2024-11-20 14:52:30|65.97|65.67|66|65.7|66|65.7|65.94|65.64|10
1732114360000|2024-11-20 14:52:40|65.99|65.69|66|65.7|66|65.7|65.98|65.68|4
1732114370000|2024-11-20 14:52:50|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1732114380000|2024-11-20 14:53:00|65.99|65.69|65.99|65.69|66|65.7|65.93|65.63|12
1732114390000|2024-11-20 14:53:10|65.98|65.68|65.91|65.61|65.98|65.68|65.9|65.6|13
1732114400000|2024-11-20 14:53:20|65.92|65.62|65.92|65.62|65.94|65.64|65.91|65.61|8
1732114410000|2024-11-20 14:53:30|65.9|65.6|65.93|65.63|65.93|65.63|65.89|65.59|5
1732114420000|2024-11-20 14:53:40|65.92|65.62|65.9|65.6|65.92|65.62|65.89|65.59|5
1732114430000|2024-11-20 14:53:50|65.91|65.61|65.91|65.61|65.92|65.62|65.9|65.6|5
1732114440000|2024-11-20 14:54:00|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732114450000|2024-11-20 14:54:10|65.87|65.57|65.79|65.49|65.87|65.57|65.77|65.47|11
1732114460000|2024-11-20 14:54:20|65.78|65.48|65.8|65.5|65.81|65.51|65.73|65.43|13
1732114470000|2024-11-20 14:54:30|65.79|65.49|65.79|65.49|65.79|65.49|65.75|65.45|9
1732114480000|2024-11-20 14:54:40|65.8|65.5|65.78|65.48|65.8|65.5|65.77|65.47|7
1732114490000|2024-11-20 14:54:50|65.77|65.47|65.72|65.42|65.78|65.48|65.72|65.42|7
1732114500000|2024-11-20 14:55:00|65.71|65.41|65.64|65.34|65.71|65.41|65.62|65.32|10
1732114510000|2024-11-20 14:55:10|65.65|65.35|65.73|65.43|65.73|65.43|65.65|65.35|13
1732114520000|2024-11-20 14:55:20|65.74|65.44|65.73|65.43|65.76|65.46|65.73|65.43|6
1732114530000|2024-11-20 14:55:30|65.75|65.45|65.72|65.42|65.76|65.46|65.72|65.42|7
1732114540000|2024-11-20 14:55:40|65.71|65.41|65.71|65.41|65.71|65.41|65.7|65.4|3
1732114550000|2024-11-20 14:55:50|65.72|65.42|65.73|65.43|65.73|65.43|65.72|65.42|2
1732114560000|2024-11-20 14:56:00|65.72|65.42|65.72|65.42|65.75|65.45|65.71|65.41|11
1732114570000|2024-11-20 14:56:10|65.73|65.43|65.82|65.52|65.82|65.52|65.73|65.43|7
1732114580000|2024-11-20 14:56:20|65.83|65.53|65.84|65.54|65.84|65.54|65.77|65.47|15
1732114590000|2024-11-20 14:56:30|65.85|65.55|65.88|65.58|65.89|65.59|65.85|65.55|8
1732114600000|2024-11-20 14:56:40|65.87|65.57|65.89|65.59|65.89|65.59|65.85|65.55|14
1732114610000|2024-11-20 14:56:50|65.92|65.62|65.93|65.63|65.94|65.64|65.92|65.62|6
1732114620000|2024-11-20 14:57:00|65.92|65.62|65.91|65.61|65.93|65.63|65.89|65.59|10
1732114630000|2024-11-20 14:57:10|65.93|65.63|65.89|65.59|65.93|65.63|65.89|65.59|9
1732114640000|2024-11-20 14:57:20|65.9|65.6|65.9|65.6|65.91|65.61|65.9|65.6|3
1732114650000|2024-11-20 14:57:30|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732114660000|2024-11-20 14:57:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732114670000|2024-11-20 14:57:50|65.9|65.6|65.89|65.59|65.9|65.6|65.88|65.58|8
1732114680000|2024-11-20 14:58:00|65.88|65.58|65.88|65.58|65.88|65.58|65.85|65.55|12
1732114690000|2024-11-20 14:58:10|65.89|65.59|65.84|65.54|65.89|65.59|65.84|65.54|9
1732114700000|2024-11-20 14:58:20|65.83|65.53|65.79|65.49|65.83|65.53|65.79|65.49|4
1732114710000|2024-11-20 14:58:30|65.8|65.5|65.82|65.52|65.82|65.52|65.79|65.49|5
1732114720000|2024-11-20 14:58:40|65.83|65.53|65.81|65.51|65.84|65.54|65.81|65.51|6
1732114730000|2024-11-20 14:58:50|65.82|65.52|65.83|65.53|65.83|65.53|65.79|65.49|8
1732114740000|2024-11-20 14:59:00|65.84|65.54|65.84|65.54|65.84|65.54|65.83|65.53|5
1732114750000|2024-11-20 14:59:10|65.85|65.55|65.9|65.6|65.9|65.6|65.83|65.53|7
1732114760000|2024-11-20 14:59:20|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732114770000|2024-11-20 14:59:30|65.88|65.58|65.89|65.59|65.89|65.59|65.87|65.57|4
1732114780000|2024-11-20 14:59:40|65.88|65.58|65.89|65.59|65.89|65.59|65.86|65.56|8
1732114790000|2024-11-20 14:59:50|65.9|65.6|65.96|65.66|65.96|65.66|65.89|65.59|10
1732114800000|2024-11-20 15:00:00|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|6
1732114810000|2024-11-20 15:00:10|65.95|65.65|65.95|65.65|65.95|65.65|65.91|65.61|7
1732114820000|2024-11-20 15:00:20|65.96|65.66|65.95|65.65|65.98|65.68|65.94|65.64|7
1732114830000|2024-11-20 15:00:30|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|6
1732114840000|2024-11-20 15:00:40|65.96|65.66|65.99|65.69|66.01|65.71|65.96|65.66|7
1732114850000|2024-11-20 15:00:50|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|5
1732114860000|2024-11-20 15:01:00|66.01|65.71|66.03|65.73|66.04|65.74|66.01|65.71|7
1732114870000|2024-11-20 15:01:10|66.02|65.72|66.04|65.74|66.05|65.75|66.02|65.72|6
1732114880000|2024-11-20 15:01:20|66.05|65.75|66.05|65.75|66.05|65.75|66.04|65.74|5
1732114890000|2024-11-20 15:01:30|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1732114900000|2024-11-20 15:01:40|66.05|65.75|66.02|65.72|66.05|65.75|66.02|65.72|5
1732114910000|2024-11-20 15:01:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732114920000|2024-11-20 15:02:00|66|65.7|65.95|65.65|66|65.7|65.95|65.65|5
1732114930000|2024-11-20 15:02:10|65.94|65.64|65.9|65.6|65.96|65.66|65.89|65.59|11
1732114940000|2024-11-20 15:02:20|65.88|65.58|65.84|65.54|65.88|65.58|65.84|65.54|5
1732114950000|2024-11-20 15:02:30|65.83|65.53|65.8|65.5|65.83|65.53|65.78|65.48|9
1732114960000|2024-11-20 15:02:40|65.79|65.49|65.74|65.44|65.79|65.49|65.74|65.44|4
1732114970000|2024-11-20 15:02:50|65.73|65.43|65.66|65.36|65.73|65.43|65.65|65.35|8
1732114980000|2024-11-20 15:03:00|65.65|65.35|65.64|65.34|65.65|65.35|65.57|65.27|11
1732114990000|2024-11-20 15:03:10|65.67|65.37|65.71|65.41|65.73|65.43|65.67|65.37|8
1732115000000|2024-11-20 15:03:20|65.69|65.39|65.63|65.33|65.69|65.39|65.63|65.33|9
1732115010000|2024-11-20 15:03:30|65.61|65.31|65.64|65.34|65.64|65.34|65.6|65.3|7
1732115020000|2024-11-20 15:03:40|65.62|65.32|65.74|65.44|65.74|65.44|65.62|65.32|10
1732115030000|2024-11-20 15:03:50|65.73|65.43|65.73|65.43|65.76|65.46|65.72|65.42|7
1732115040000|2024-11-20 15:04:00|65.72|65.42|65.74|65.44|65.78|65.48|65.72|65.42|11
1732115050000|2024-11-20 15:04:10|65.73|65.43|65.73|65.43|65.75|65.45|65.71|65.41|9
1732115060000|2024-11-20 15:04:20|65.72|65.42|65.75|65.45|65.79|65.49|65.72|65.42|9
1732115070000|2024-11-20 15:04:30|65.76|65.46|65.73|65.43|65.8|65.5|65.72|65.42|10
1732115080000|2024-11-20 15:04:40|65.72|65.42|65.73|65.43|65.73|65.43|65.7|65.4|4
1732115090000|2024-11-20 15:04:50|65.74|65.44|65.74|65.44|65.75|65.45|65.74|65.44|7
1732115100000|2024-11-20 15:05:00|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1732115110000|2024-11-20 15:05:10|65.71|65.41|65.64|65.34|65.71|65.41|65.6|65.3|15
1732115120000|2024-11-20 15:05:20|65.63|65.33|65.57|65.27|65.63|65.33|65.57|65.27|7
1732115130000|2024-11-20 15:05:30|65.55|65.25|65.56|65.26|65.58|65.28|65.55|65.25|5
1732115140000|2024-11-20 15:05:40|65.54|65.24|65.51|65.21|65.54|65.24|65.51|65.21|6
1732115150000|2024-11-20 15:05:50|65.5|65.2|65.51|65.21|65.52|65.22|65.5|65.2|7
1732115160000|2024-11-20 15:06:00|65.54|65.24|65.42|65.12|65.54|65.24|65.42|65.12|7
1732115170000|2024-11-20 15:06:10|65.39|65.09|65.43|65.13|65.47|65.17|65.39|65.09|9
1732115180000|2024-11-20 15:06:20|65.42|65.12|65.43|65.13|65.44|65.14|65.41|65.11|6
1732115190000|2024-11-20 15:06:30|65.42|65.12|65.38|65.08|65.42|65.12|65.37|65.07|7
1732115200000|2024-11-20 15:06:40|65.4|65.1|65.36|65.06|65.4|65.1|65.34|65.04|8
1732115210000|2024-11-20 15:06:50|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|4
1732115220000|2024-11-20 15:07:00|65.35|65.05|65.39|65.09|65.42|65.12|65.35|65.05|6
1732115230000|2024-11-20 15:07:10|65.38|65.08|65.48|65.18|65.48|65.18|65.38|65.08|7
1732115240000|2024-11-20 15:07:20|65.47|65.17|65.43|65.13|65.47|65.17|65.43|65.13|7
1732115250000|2024-11-20 15:07:30|65.42|65.12|65.42|65.12|65.44|65.14|65.4|65.1|10
1732115260000|2024-11-20 15:07:40|65.4|65.1|65.42|65.12|65.43|65.13|65.4|65.1|7
1732115270000|2024-11-20 15:07:50|65.41|65.11|65.36|65.06|65.41|65.11|65.36|65.06|9
1732115280000|2024-11-20 15:08:00|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732115290000|2024-11-20 15:08:10|65.32|65.02|65.19|64.89|65.32|65.02|65.18|64.88|18
1732115300000|2024-11-20 15:08:20|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|7
1732115310000|2024-11-20 15:08:30|65.15|64.85|65.19|64.89|65.19|64.89|65.14|64.84|8
1732115320000|2024-11-20 15:08:40|65.2|64.9|65.19|64.89|65.21|64.91|65.16|64.86|9
1732115330000|2024-11-20 15:08:50|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|5
1732115340000|2024-11-20 15:09:00|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|5
1732093790000|2024-11-20 09:09:50|64.14|63.84|64.13|63.83|64.14|63.84|64.13|63.83|2
1732093800000|2024-11-20 09:10:00|64.14|63.84|64.2|63.9|64.21|63.91|64.14|63.84|8
1732093810000|2024-11-20 09:10:10|64.21|63.91|64.28|63.98|64.28|63.98|64.21|63.91|6
1732093820000|2024-11-20 09:10:20|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|6
1732093830000|2024-11-20 09:10:30|64.3|64|64.33|64.03|64.34|64.04|64.28|63.98|14
1732093840000|2024-11-20 09:10:40|64.34|64.04|64.36|64.06|64.36|64.06|64.34|64.04|7
1732093850000|2024-11-20 09:10:50|64.39|64.09|64.41|64.11|64.42|64.12|64.39|64.09|7
1732093860000|2024-11-20 09:11:00|64.4|64.1|64.43|64.13|64.44|64.14|64.4|64.1|7
1732093870000|2024-11-20 09:11:10|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|6
1732093880000|2024-11-20 09:11:20|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|4
1732093890000|2024-11-20 09:11:30|64.46|64.16|64.45|64.15|64.46|64.16|64.44|64.14|8
1732093900000|2024-11-20 09:11:40|64.46|64.16|64.46|64.16|64.48|64.18|64.46|64.16|5
1732093910000|2024-11-20 09:11:50|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732093920000|2024-11-20 09:12:00|64.45|64.15|64.5|64.2|64.51|64.21|64.45|64.15|7
1732093930000|2024-11-20 09:12:10|64.51|64.21|64.51|64.21|64.53|64.23|64.51|64.21|4
1732093940000|2024-11-20 09:12:20|64.5|64.2|64.46|64.16|64.5|64.2|64.46|64.16|9
1732093950000|2024-11-20 09:12:30|64.44|64.14|64.43|64.13|64.44|64.14|64.41|64.11|9
1732093960000|2024-11-20 09:12:40|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|2
1732093970000|2024-11-20 09:12:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|3
1732093980000|2024-11-20 09:13:00|64.42|64.12|64.48|64.18|64.48|64.18|64.42|64.12|6
1732093990000|2024-11-20 09:13:10|64.47|64.17|64.43|64.13|64.47|64.17|64.43|64.13|8
1732094000000|2024-11-20 09:13:20|64.44|64.14|64.48|64.18|64.49|64.19|64.43|64.13|9
1732094010000|2024-11-20 09:13:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732094020000|2024-11-20 09:13:40|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732094030000|2024-11-20 09:13:50|64.48|64.18|64.5|64.2|64.51|64.21|64.48|64.18|5
1732094040000|2024-11-20 09:14:00|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732094050000|2024-11-20 09:14:10|64.5|64.2|64.52|64.22|64.53|64.23|64.5|64.2|4
1732094060000|2024-11-20 09:14:20|64.51|64.21|64.54|64.24|64.54|64.24|64.51|64.21|4
1732094070000|2024-11-20 09:14:30|64.53|64.23|64.53|64.23|64.53|64.23|64.53|64.23|1
1732094080000|2024-11-20 09:14:40|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732094090000|2024-11-20 09:14:50|64.54|64.24|64.53|64.23|64.54|64.24|64.53|64.23|2
1732094100000|2024-11-20 09:15:00|64.52|64.22|64.51|64.21|64.52|64.22|64.5|64.2|4
1732094110000|2024-11-20 09:15:10|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732094120000|2024-11-20 09:15:20|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|5
1732094130000|2024-11-20 09:15:30|64.49|64.19|64.53|64.23|64.53|64.23|64.49|64.19|4
1732094140000|2024-11-20 09:15:40|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732094150000|2024-11-20 09:15:50|64.57|64.27|64.59|64.29|64.6|64.3|64.57|64.27|3
1732094160000|2024-11-20 09:16:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732094170000|2024-11-20 09:16:10|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1732094180000|2024-11-20 09:16:20|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|3
1732094190000|2024-11-20 09:16:30|64.67|64.37|64.68|64.38|64.7|64.4|64.67|64.37|6
1732094200000|2024-11-20 09:16:40|64.69|64.39|64.69|64.39|64.7|64.4|64.69|64.39|3
1732094210000|2024-11-20 09:16:50|64.68|64.38|64.68|64.38|64.68|64.38|64.64|64.34|8
1732094220000|2024-11-20 09:17:00|64.67|64.37|64.66|64.36|64.68|64.38|64.65|64.35|10
1732094230000|2024-11-20 09:17:10|64.65|64.35|64.59|64.29|64.65|64.35|64.58|64.28|13
1732094240000|2024-11-20 09:17:20|64.6|64.3|64.63|64.33|64.65|64.35|64.6|64.3|7
1732094250000|2024-11-20 09:17:30|64.64|64.34|64.7|64.4|64.71|64.41|64.64|64.34|10
1732094260000|2024-11-20 09:17:40|64.69|64.39|64.68|64.38|64.7|64.4|64.68|64.38|4
1732094270000|2024-11-20 09:17:50|64.69|64.39|64.69|64.39|64.69|64.39|64.69|64.39|1
1732094280000|2024-11-20 09:18:00|64.68|64.38|64.64|64.34|64.68|64.38|64.63|64.33|10
1732094290000|2024-11-20 09:18:10|64.63|64.33|64.67|64.37|64.67|64.37|64.62|64.32|9
1732094300000|2024-11-20 09:18:20|64.69|64.39|64.71|64.41|64.72|64.42|64.68|64.38|6
1732094310000|2024-11-20 09:18:30|64.7|64.4|64.67|64.37|64.7|64.4|64.66|64.36|7
1732094320000|2024-11-20 09:18:40|64.68|64.38|64.69|64.39|64.7|64.4|64.68|64.38|4
1732094330000|2024-11-20 09:18:50|64.68|64.38|64.68|64.38|64.68|64.38|64.68|64.38|1
1732094340000|2024-11-20 09:19:00|64.69|64.39|64.73|64.43|64.74|64.44|64.69|64.39|7
1732094350000|2024-11-20 09:19:10|64.74|64.44|64.75|64.45|64.77|64.47|64.73|64.43|7
1732094360000|2024-11-20 09:19:20|64.74|64.44|64.74|64.44|64.74|64.44|64.73|64.43|3
1732094370000|2024-11-20 09:19:30|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732094380000|2024-11-20 09:19:40|64.78|64.48|64.77|64.47|64.78|64.48|64.76|64.46|4
1732094390000|2024-11-20 09:19:50|64.76|64.46|64.78|64.48|64.78|64.48|64.76|64.46|3
1732094400000|2024-11-20 09:20:00|64.79|64.49|64.82|64.52|64.82|64.52|64.79|64.49|4
1732094410000|2024-11-20 09:20:10|64.83|64.53|64.82|64.52|64.83|64.53|64.81|64.51|4
1732094420000|2024-11-20 09:20:20|64.83|64.53|64.85|64.55|64.86|64.56|64.83|64.53|5
1732094430000|2024-11-20 09:20:30|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732094440000|2024-11-20 09:20:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732094450000|2024-11-20 09:20:50|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|11
1732094460000|2024-11-20 09:21:00|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|2
1732094470000|2024-11-20 09:21:10|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732094480000|2024-11-20 09:21:20|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732094490000|2024-11-20 09:21:30|64.96|64.66|64.93|64.63|64.96|64.66|64.93|64.63|2
1732094500000|2024-11-20 09:21:40|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|4
1732094510000|2024-11-20 09:21:50|64.92|64.62|64.93|64.63|64.93|64.63|64.91|64.61|6
1732094520000|2024-11-20 09:22:00|64.92|64.62|64.92|64.62|64.94|64.64|64.92|64.62|5
1732094530000|2024-11-20 09:22:10|64.93|64.63|64.96|64.66|64.96|64.66|64.93|64.63|5
1732094540000|2024-11-20 09:22:20|64.95|64.65|64.93|64.63|64.95|64.65|64.92|64.62|7
1732094550000|2024-11-20 09:22:30|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|3
1732094560000|2024-11-20 09:22:40|64.95|64.65|64.95|64.65|64.95|64.65|64.95|64.65|1
1732094570000|2024-11-20 09:22:50|64.97|64.67|64.94|64.64|64.97|64.67|64.94|64.64|4
1732094580000|2024-11-20 09:23:00|64.95|64.65|64.95|64.65|64.96|64.66|64.95|64.65|3
1732094590000|2024-11-20 09:23:10|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|6
1732094610000|2024-11-20 09:23:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732094620000|2024-11-20 09:23:40|64.92|64.62|64.94|64.64|64.94|64.64|64.91|64.61|4
1732094630000|2024-11-20 09:23:50|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732094640000|2024-11-20 09:24:00|64.92|64.62|64.96|64.66|64.97|64.67|64.92|64.62|4
1732094650000|2024-11-20 09:24:10|64.95|64.65|64.88|64.58|64.95|64.65|64.88|64.58|10
1732094660000|2024-11-20 09:24:20|64.87|64.57|64.83|64.53|64.87|64.57|64.82|64.52|11
1732094670000|2024-11-20 09:24:30|64.82|64.52|64.79|64.49|64.84|64.54|64.78|64.48|17
1732094680000|2024-11-20 09:24:40|64.78|64.48|64.74|64.44|64.78|64.48|64.74|64.44|7
1732094690000|2024-11-20 09:24:50|64.73|64.43|64.73|64.43|64.73|64.43|64.71|64.41|13
1732094700000|2024-11-20 09:25:00|64.72|64.42|64.72|64.42|64.73|64.43|64.69|64.39|7
1732094710000|2024-11-20 09:25:10|64.73|64.43|64.79|64.49|64.79|64.49|64.73|64.43|7
1732094720000|2024-11-20 09:25:20|64.8|64.5|64.79|64.49|64.81|64.51|64.78|64.48|12
1732094730000|2024-11-20 09:25:30|64.78|64.48|64.79|64.49|64.81|64.51|64.78|64.48|8
1732094740000|2024-11-20 09:25:40|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732094750000|2024-11-20 09:25:50|64.77|64.47|64.74|64.44|64.77|64.47|64.74|64.44|4
1732094760000|2024-11-20 09:26:00|64.73|64.43|64.77|64.47|64.77|64.47|64.7|64.4|11
1732094770000|2024-11-20 09:26:10|64.78|64.48|64.77|64.47|64.78|64.48|64.75|64.45|5
1732094780000|2024-11-20 09:26:20|64.78|64.48|64.76|64.46|64.79|64.49|64.76|64.46|5
1732094790000|2024-11-20 09:26:30|64.77|64.47|64.79|64.49|64.79|64.49|64.77|64.47|3
1732094800000|2024-11-20 09:26:40|64.78|64.48|64.74|64.44|64.78|64.48|64.73|64.43|9
1732094810000|2024-11-20 09:26:50|64.73|64.43|64.7|64.4|64.73|64.43|64.7|64.4|4
1732094820000|2024-11-20 09:27:00|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|6
1732094830000|2024-11-20 09:27:10|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|6
1732094840000|2024-11-20 09:27:20|64.67|64.37|64.7|64.4|64.7|64.4|64.66|64.36|6
1732094850000|2024-11-20 09:27:30|64.72|64.42|64.71|64.41|64.73|64.43|64.71|64.41|4
1732094860000|2024-11-20 09:27:40|64.72|64.42|64.79|64.49|64.79|64.49|64.72|64.42|7
1732094870000|2024-11-20 09:27:50|64.78|64.48|64.78|64.48|64.79|64.49|64.77|64.47|5
1732094880000|2024-11-20 09:28:00|64.77|64.47|64.72|64.42|64.77|64.47|64.72|64.42|10
1732094890000|2024-11-20 09:28:10|64.73|64.43|64.68|64.38|64.73|64.43|64.68|64.38|12
1732094900000|2024-11-20 09:28:20|64.69|64.39|64.72|64.42|64.73|64.43|64.69|64.39|5
1732094910000|2024-11-20 09:28:30|64.7|64.4|64.68|64.38|64.7|64.4|64.67|64.37|7
1732094920000|2024-11-20 09:28:40|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|5
1732094930000|2024-11-20 09:28:50|64.68|64.38|64.66|64.36|64.69|64.39|64.66|64.36|7
1732094940000|2024-11-20 09:29:00|64.67|64.37|64.68|64.38|64.68|64.38|64.66|64.36|4
1732094950000|2024-11-20 09:29:10|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|3
1732094960000|2024-11-20 09:29:20|64.66|64.36|64.65|64.35|64.67|64.37|64.64|64.34|6
1732094970000|2024-11-20 09:29:30|64.64|64.34|64.62|64.32|64.64|64.34|64.62|64.32|2
1732094980000|2024-11-20 09:29:40|64.63|64.33|64.61|64.31|64.63|64.33|64.6|64.3|5
1732094990000|2024-11-20 09:29:50|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|6
1732095000000|2024-11-20 09:30:00|64.71|64.41|64.71|64.41|64.71|64.41|64.7|64.4|5
1732095010000|2024-11-20 09:30:10|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|5
1732095020000|2024-11-20 09:30:20|64.67|64.37|64.67|64.37|64.69|64.39|64.65|64.35|6
1732095030000|2024-11-20 09:30:30|64.68|64.38|64.68|64.38|64.69|64.39|64.68|64.38|3
1732095040000|2024-11-20 09:30:40|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|6
1732095050000|2024-11-20 09:30:50|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|2
1732095070000|2024-11-20 09:31:10|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|6
1732095080000|2024-11-20 09:31:20|64.69|64.39|64.7|64.4|64.7|64.4|64.69|64.39|2
1732095090000|2024-11-20 09:31:30|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|5
1732095100000|2024-11-20 09:31:40|64.67|64.37|64.64|64.34|64.67|64.37|64.64|64.34|3
1732095110000|2024-11-20 09:31:50|64.63|64.33|64.65|64.35|64.65|64.35|64.63|64.33|3
1732095120000|2024-11-20 09:32:00|64.66|64.36|64.7|64.4|64.7|64.4|64.66|64.36|4
1732095130000|2024-11-20 09:32:10|64.71|64.41|64.71|64.41|64.76|64.46|64.71|64.41|9
1732095140000|2024-11-20 09:32:20|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|3
1732095150000|2024-11-20 09:32:30|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732095160000|2024-11-20 09:32:40|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732095170000|2024-11-20 09:32:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732095180000|2024-11-20 09:33:00|64.62|64.32|64.63|64.33|64.64|64.34|64.62|64.32|3
1732095190000|2024-11-20 09:33:10|64.64|64.34|64.66|64.36|64.66|64.36|64.64|64.34|4
1732095200000|2024-11-20 09:33:20|64.65|64.35|64.63|64.33|64.65|64.35|64.62|64.32|3
1732095210000|2024-11-20 09:33:30|64.62|64.32|64.61|64.31|64.62|64.32|64.61|64.31|2
1732095220000|2024-11-20 09:33:40|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|4
1732095230000|2024-11-20 09:33:50|64.55|64.25|64.52|64.22|64.56|64.26|64.52|64.22|6
1732095240000|2024-11-20 09:34:00|64.53|64.23|64.49|64.19|64.53|64.23|64.49|64.19|6
1732095250000|2024-11-20 09:34:10|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732095260000|2024-11-20 09:34:20|64.5|64.2|64.49|64.19|64.52|64.22|64.47|64.17|15
1732095270000|2024-11-20 09:34:30|64.48|64.18|64.44|64.14|64.49|64.19|64.43|64.13|7
1732095280000|2024-11-20 09:34:40|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|2
1732095290000|2024-11-20 09:34:50|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|3
1732095300000|2024-11-20 09:35:00|64.41|64.11|64.41|64.11|64.41|64.11|64.41|64.11|1
1732095310000|2024-11-20 09:35:10|64.43|64.13|64.49|64.19|64.52|64.22|64.43|64.13|11
1732095320000|2024-11-20 09:35:20|64.5|64.2|64.54|64.24|64.56|64.26|64.5|64.2|9
1732095330000|2024-11-20 09:35:30|64.53|64.23|64.51|64.21|64.53|64.23|64.5|64.2|7
1732095340000|2024-11-20 09:35:40|64.5|64.2|64.5|64.2|64.5|64.2|64.49|64.19|3
1732095350000|2024-11-20 09:35:50|64.51|64.21|64.52|64.22|64.53|64.23|64.51|64.21|4
1732095360000|2024-11-20 09:36:00|64.54|64.24|64.56|64.26|64.56|64.26|64.53|64.23|5
1732095370000|2024-11-20 09:36:10|64.55|64.25|64.53|64.23|64.55|64.25|64.53|64.23|3
1732095380000|2024-11-20 09:36:20|64.54|64.24|64.52|64.22|64.56|64.26|64.52|64.22|6
1732095390000|2024-11-20 09:36:30|64.53|64.23|64.5|64.2|64.53|64.23|64.5|64.2|4
1732095400000|2024-11-20 09:36:40|64.51|64.21|64.5|64.2|64.52|64.22|64.5|64.2|7
1732095410000|2024-11-20 09:36:50|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732095420000|2024-11-20 09:37:00|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|3
1732095430000|2024-11-20 09:37:10|64.55|64.25|64.56|64.26|64.56|64.26|64.54|64.24|6
1732095440000|2024-11-20 09:37:20|64.57|64.27|64.62|64.32|64.62|64.32|64.57|64.27|7
1732095460000|2024-11-20 09:37:40|64.6|64.3|64.58|64.28|64.6|64.3|64.58|64.28|3
1732095470000|2024-11-20 09:37:50|64.56|64.26|64.57|64.27|64.57|64.27|64.54|64.24|8
1732095480000|2024-11-20 09:38:00|64.58|64.28|64.6|64.3|64.61|64.31|64.58|64.28|5
1732095490000|2024-11-20 09:38:10|64.61|64.31|64.62|64.32|64.62|64.32|64.61|64.31|2
1732095500000|2024-11-20 09:38:20|64.6|64.3|64.59|64.29|64.6|64.3|64.59|64.29|2
1732095510000|2024-11-20 09:38:30|64.58|64.28|64.55|64.25|64.58|64.28|64.55|64.25|5
1732095520000|2024-11-20 09:38:40|64.58|64.28|64.59|64.29|64.6|64.3|64.57|64.27|5
1732095530000|2024-11-20 09:38:50|64.58|64.28|64.55|64.25|64.58|64.28|64.55|64.25|4
1732095540000|2024-11-20 09:39:00|64.6|64.3|64.64|64.34|64.69|64.39|64.55|64.25|9
1732095550000|2024-11-20 09:39:10|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|3
1732095560000|2024-11-20 09:39:20|64.62|64.32|64.62|64.32|64.62|64.32|64.62|64.32|1
1732095600000|2024-11-20 09:40:00|64.61|64.31|64.61|64.31|64.61|64.31|64.61|64.31|1
1732095610000|2024-11-20 09:40:10|64.64|64.34|64.63|64.33|64.64|64.34|64.63|64.33|2
1732095620000|2024-11-20 09:40:20|64.64|64.34|64.7|64.4|64.7|64.4|64.64|64.34|4
1732095630000|2024-11-20 09:40:30|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|7
1732095640000|2024-11-20 09:40:40|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|3
1732095660000|2024-11-20 09:41:00|64.73|64.43|64.78|64.48|64.78|64.48|64.73|64.43|7
1732095670000|2024-11-20 09:41:10|64.8|64.5|64.81|64.51|64.82|64.52|64.76|64.46|8
1732095680000|2024-11-20 09:41:20|64.8|64.5|64.77|64.47|64.8|64.5|64.76|64.46|9
1732095690000|2024-11-20 09:41:30|64.76|64.46|64.76|64.46|64.79|64.49|64.76|64.46|5
1732095700000|2024-11-20 09:41:40|64.77|64.47|64.75|64.45|64.77|64.47|64.75|64.45|7
1732095710000|2024-11-20 09:41:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732095720000|2024-11-20 09:42:00|64.76|64.46|64.81|64.51|64.82|64.52|64.76|64.46|10
1732095730000|2024-11-20 09:42:10|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732095740000|2024-11-20 09:42:20|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|3
1732095750000|2024-11-20 09:42:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732095760000|2024-11-20 09:42:40|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732095770000|2024-11-20 09:42:50|64.78|64.48|64.79|64.49|64.79|64.49|64.78|64.48|2
1732095780000|2024-11-20 09:43:00|64.81|64.51|64.79|64.49|64.81|64.51|64.79|64.49|3
1732095790000|2024-11-20 09:43:10|64.83|64.53|64.82|64.52|64.83|64.53|64.82|64.52|4
1732095800000|2024-11-20 09:43:20|64.83|64.53|64.89|64.59|64.89|64.59|64.83|64.53|6
1732095810000|2024-11-20 09:43:30|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|3
1732095820000|2024-11-20 09:43:40|64.92|64.62|64.95|64.65|64.96|64.66|64.92|64.62|9
1732095830000|2024-11-20 09:43:50|64.94|64.64|64.97|64.67|64.97|64.67|64.94|64.64|4
1732095840000|2024-11-20 09:44:00|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|6
1732095850000|2024-11-20 09:44:10|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732095860000|2024-11-20 09:44:20|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732095870000|2024-11-20 09:44:30|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732095880000|2024-11-20 09:44:40|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|4
1732095890000|2024-11-20 09:44:50|64.92|64.62|64.93|64.63|64.94|64.64|64.92|64.62|4
1732095940000|2024-11-20 09:45:40|64.78|64.48|64.94|64.64|64.97|64.67|64.77|64.47|6
1732095950000|2024-11-20 09:45:50|64.93|64.63|64.93|64.63|64.93|64.63|64.93|64.63|1
1732095960000|2024-11-20 09:46:00|64.94|64.64|64.92|64.62|64.94|64.64|64.92|64.62|5
1732095970000|2024-11-20 09:46:10|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732095980000|2024-11-20 09:46:20|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|4
1732095990000|2024-11-20 09:46:30|64.93|64.63|64.93|64.63|64.94|64.64|64.92|64.62|5
1732096000000|2024-11-20 09:46:40|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732096010000|2024-11-20 09:46:50|64.9|64.6|64.87|64.57|64.9|64.6|64.87|64.57|3
1732096020000|2024-11-20 09:47:00|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|7
1732096030000|2024-11-20 09:47:10|64.87|64.57|64.89|64.59|64.91|64.61|64.87|64.57|7
1732096040000|2024-11-20 09:47:20|64.9|64.6|64.86|64.56|64.9|64.6|64.86|64.56|5
1732096050000|2024-11-20 09:47:30|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732096070000|2024-11-20 09:47:50|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|2
1732096080000|2024-11-20 09:48:00|64.88|64.58|64.87|64.57|64.88|64.58|64.85|64.55|4
1732096090000|2024-11-20 09:48:10|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732096100000|2024-11-20 09:48:20|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|9
1732096110000|2024-11-20 09:48:30|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732096120000|2024-11-20 09:48:40|64.99|64.69|64.99|64.69|65|64.7|64.99|64.69|3
1732096130000|2024-11-20 09:48:50|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|3
1732096140000|2024-11-20 09:49:00|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|4
1732096150000|2024-11-20 09:49:10|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|5
1732096160000|2024-11-20 09:49:20|64.98|64.68|64.98|64.68|65|64.7|64.98|64.68|7
1732096170000|2024-11-20 09:49:30|64.97|64.67|64.95|64.65|64.97|64.67|64.95|64.65|3
1732096180000|2024-11-20 09:49:40|64.96|64.66|64.92|64.62|64.97|64.67|64.92|64.62|9
1732096190000|2024-11-20 09:49:50|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|3
1732096200000|2024-11-20 09:50:00|64.94|64.64|64.96|64.66|64.97|64.67|64.93|64.63|6
1732096210000|2024-11-20 09:50:10|64.97|64.67|64.99|64.69|64.99|64.69|64.96|64.66|5
1732096220000|2024-11-20 09:50:20|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732096230000|2024-11-20 09:50:30|64.98|64.68|64.92|64.62|64.99|64.69|64.92|64.62|7
1732096240000|2024-11-20 09:50:40|64.93|64.63|64.97|64.67|64.98|64.68|64.93|64.63|6
1732096260000|2024-11-20 09:51:00|64.96|64.66|64.98|64.68|64.98|64.68|64.95|64.65|7
1732096270000|2024-11-20 09:51:10|64.97|64.67|64.98|64.68|64.98|64.68|64.94|64.64|14
1732096280000|2024-11-20 09:51:20|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|5
1732096290000|2024-11-20 09:51:30|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|9
1732096300000|2024-11-20 09:51:40|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|4
1732096310000|2024-11-20 09:51:50|64.97|64.67|64.98|64.68|64.98|64.68|64.97|64.67|2
1732096320000|2024-11-20 09:52:00|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732096330000|2024-11-20 09:52:10|64.98|64.68|65|64.7|65.01|64.71|64.98|64.68|4
1732096340000|2024-11-20 09:52:20|64.99|64.69|64.98|64.68|65|64.7|64.98|64.68|6
1732096350000|2024-11-20 09:52:30|64.97|64.67|64.96|64.66|64.97|64.67|64.96|64.66|2
1732096360000|2024-11-20 09:52:40|64.98|64.68|64.96|64.66|64.99|64.69|64.96|64.66|11
1732096370000|2024-11-20 09:52:50|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|6
1732096380000|2024-11-20 09:53:00|64.95|64.65|64.99|64.69|65|64.7|64.95|64.65|7
1732096390000|2024-11-20 09:53:10|64.98|64.68|64.97|64.67|64.98|64.68|64.94|64.64|6
1732096400000|2024-11-20 09:53:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732096410000|2024-11-20 09:53:30|64.95|64.65|64.93|64.63|64.96|64.66|64.93|64.63|7
1732096420000|2024-11-20 09:53:40|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732096430000|2024-11-20 09:53:50|64.9|64.6|64.92|64.62|64.92|64.62|64.87|64.57|7
1732096440000|2024-11-20 09:54:00|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|7
1732096450000|2024-11-20 09:54:10|64.9|64.6|64.91|64.61|64.91|64.61|64.89|64.59|8
1732096460000|2024-11-20 09:54:20|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732096470000|2024-11-20 09:54:30|64.87|64.57|64.83|64.53|64.87|64.57|64.83|64.53|5
1732096480000|2024-11-20 09:54:40|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|4
1732096490000|2024-11-20 09:54:50|64.78|64.48|64.78|64.48|64.8|64.5|64.76|64.46|15
1732096500000|2024-11-20 09:55:00|64.79|64.49|64.78|64.48|64.79|64.49|64.77|64.47|4
1732096510000|2024-11-20 09:55:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732096520000|2024-11-20 09:55:20|64.77|64.47|64.81|64.51|64.82|64.52|64.77|64.47|10
1732096530000|2024-11-20 09:55:30|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|3
1732096540000|2024-11-20 09:55:40|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732096550000|2024-11-20 09:55:50|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732096560000|2024-11-20 09:56:00|64.79|64.49|64.8|64.5|64.81|64.51|64.79|64.49|4
1732096570000|2024-11-20 09:56:10|64.79|64.49|64.78|64.48|64.79|64.49|64.77|64.47|4
1732096580000|2024-11-20 09:56:20|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732096590000|2024-11-20 09:56:30|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732096600000|2024-11-20 09:56:40|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|7
1732096610000|2024-11-20 09:56:50|64.82|64.52|64.8|64.5|64.83|64.53|64.8|64.5|5
1732096620000|2024-11-20 09:57:00|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|4
1732096630000|2024-11-20 09:57:10|64.83|64.53|64.84|64.54|64.85|64.55|64.83|64.53|4
1732096640000|2024-11-20 09:57:20|64.83|64.53|64.82|64.52|64.83|64.53|64.8|64.5|4
1732096650000|2024-11-20 09:57:30|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|11
1732096660000|2024-11-20 09:57:40|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|7
1732096670000|2024-11-20 09:57:50|64.82|64.52|64.85|64.55|64.85|64.55|64.82|64.52|3
1732096680000|2024-11-20 09:58:00|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|3
1732096690000|2024-11-20 09:58:10|64.85|64.55|64.83|64.53|64.85|64.55|64.81|64.51|11
1732096700000|2024-11-20 09:58:20|64.82|64.52|64.81|64.51|64.82|64.52|64.8|64.5|8
1732096710000|2024-11-20 09:58:30|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1732096720000|2024-11-20 09:58:40|64.82|64.52|64.84|64.54|64.84|64.54|64.82|64.52|3
1732096740000|2024-11-20 09:59:00|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|3
1732096750000|2024-11-20 09:59:10|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732096760000|2024-11-20 09:59:20|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732096770000|2024-11-20 09:59:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732096780000|2024-11-20 09:59:40|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1732096790000|2024-11-20 09:59:50|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|3
1732096800000|2024-11-20 10:00:00|64.79|64.49|64.75|64.45|64.79|64.49|64.74|64.44|8
1732096810000|2024-11-20 10:00:10|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732096820000|2024-11-20 10:00:20|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732096830000|2024-11-20 10:00:30|64.74|64.44|64.72|64.42|64.75|64.45|64.72|64.42|5
1732096860000|2024-11-20 10:01:00|64.7|64.4|64.69|64.39|64.7|64.4|64.66|64.36|5
1732096870000|2024-11-20 10:01:10|64.71|64.41|64.71|64.41|64.72|64.42|64.7|64.4|12
1732096880000|2024-11-20 10:01:20|64.7|64.4|64.74|64.44|64.75|64.45|64.7|64.4|7
1732096890000|2024-11-20 10:01:30|64.75|64.45|64.75|64.45|64.76|64.46|64.75|64.45|3
1732096910000|2024-11-20 10:01:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732096920000|2024-11-20 10:02:00|64.76|64.46|64.73|64.43|64.76|64.46|64.73|64.43|6
1732096930000|2024-11-20 10:02:10|64.74|64.44|64.72|64.42|64.77|64.47|64.72|64.42|9
1732096940000|2024-11-20 10:02:20|64.71|64.41|64.7|64.4|64.72|64.42|64.7|64.4|6
1732096950000|2024-11-20 10:02:30|64.69|64.39|64.66|64.36|64.69|64.39|64.66|64.36|4
1732096970000|2024-11-20 10:02:50|64.65|64.35|64.64|64.34|64.65|64.35|64.64|64.34|2
1732096980000|2024-11-20 10:03:00|64.65|64.35|64.64|64.34|64.66|64.36|64.64|64.34|4
1732096990000|2024-11-20 10:03:10|64.65|64.35|64.67|64.37|64.68|64.38|64.65|64.35|5
1732097000000|2024-11-20 10:03:20|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|7
1732097010000|2024-11-20 10:03:30|64.65|64.35|64.8|64.5|64.8|64.5|64.65|64.35|8
1732097020000|2024-11-20 10:03:40|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|7
1732097030000|2024-11-20 10:03:50|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|2
1732097040000|2024-11-20 10:04:00|64.82|64.52|64.82|64.52|64.83|64.53|64.82|64.52|3
1732097050000|2024-11-20 10:04:10|64.83|64.53|64.83|64.53|64.84|64.54|64.83|64.53|5
1732097060000|2024-11-20 10:04:20|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732097070000|2024-11-20 10:04:30|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|6
1732097080000|2024-11-20 10:04:40|64.85|64.55|64.85|64.55|64.85|64.55|64.85|64.55|1
1732097090000|2024-11-20 10:04:50|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|2
1732097100000|2024-11-20 10:05:00|64.87|64.57|64.93|64.63|64.93|64.63|64.87|64.57|6
1732097110000|2024-11-20 10:05:10|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732097120000|2024-11-20 10:05:20|64.9|64.6|64.96|64.66|64.96|64.66|64.9|64.6|6
1732097130000|2024-11-20 10:05:30|64.97|64.67|65.01|64.71|65.01|64.71|64.97|64.67|3
1732097140000|2024-11-20 10:05:40|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|3
1732097150000|2024-11-20 10:05:50|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1732097160000|2024-11-20 10:06:00|65.02|64.72|65.02|64.72|65.07|64.77|65.02|64.72|9
1732097170000|2024-11-20 10:06:10|65.01|64.71|65.01|64.71|65.02|64.72|65|64.7|9
1732097180000|2024-11-20 10:06:20|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|5
1732097190000|2024-11-20 10:06:30|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|3
1732097200000|2024-11-20 10:06:40|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|5
1732097210000|2024-11-20 10:06:50|65.03|64.73|65.02|64.72|65.03|64.73|65.01|64.71|4
1732097220000|2024-11-20 10:07:00|65.01|64.71|64.99|64.69|65.01|64.71|64.98|64.68|7
1732097230000|2024-11-20 10:07:10|64.98|64.68|65|64.7|65|64.7|64.96|64.66|7
1732097240000|2024-11-20 10:07:20|64.99|64.69|64.92|64.62|64.99|64.69|64.92|64.62|8
1732097250000|2024-11-20 10:07:30|64.93|64.63|64.93|64.63|64.94|64.64|64.93|64.63|3
1732097260000|2024-11-20 10:07:40|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732097270000|2024-11-20 10:07:50|64.91|64.61|64.92|64.62|64.93|64.63|64.91|64.61|6
1732097280000|2024-11-20 10:08:00|64.91|64.61|64.91|64.61|64.92|64.62|64.9|64.6|5
1732097290000|2024-11-20 10:08:10|64.92|64.62|64.94|64.64|64.95|64.65|64.92|64.62|7
1732097300000|2024-11-20 10:08:20|64.95|64.65|64.97|64.67|64.97|64.67|64.94|64.64|9
1732097310000|2024-11-20 10:08:30|64.98|64.68|64.96|64.66|64.98|64.68|64.94|64.64|13
1732097320000|2024-11-20 10:08:40|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|3
1732097330000|2024-11-20 10:08:50|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732097340000|2024-11-20 10:09:00|65|64.7|64.96|64.66|65.01|64.71|64.96|64.66|7
1732097350000|2024-11-20 10:09:10|64.97|64.67|64.94|64.64|64.97|64.67|64.93|64.63|5
1732097360000|2024-11-20 10:09:20|64.93|64.63|64.99|64.69|64.99|64.69|64.93|64.63|7
1732097370000|2024-11-20 10:09:30|64.98|64.68|65|64.7|65.01|64.71|64.96|64.66|9
1732097380000|2024-11-20 10:09:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|4
1732097390000|2024-11-20 10:09:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732097400000|2024-11-20 10:10:00|65.02|64.72|65.01|64.71|65.03|64.73|65|64.7|10
1732097410000|2024-11-20 10:10:10|65.02|64.72|64.97|64.67|65.02|64.72|64.97|64.67|7
1732097420000|2024-11-20 10:10:20|64.95|64.65|64.93|64.63|64.95|64.65|64.93|64.63|3
1732097430000|2024-11-20 10:10:30|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732097440000|2024-11-20 10:10:40|64.94|64.64|64.93|64.63|64.97|64.67|64.93|64.63|7
1732097460000|2024-11-20 10:11:00|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732097470000|2024-11-20 10:11:10|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732097480000|2024-11-20 10:11:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732097490000|2024-11-20 10:11:30|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732097500000|2024-11-20 10:11:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732097510000|2024-11-20 10:11:50|64.96|64.66|64.99|64.69|64.99|64.69|64.96|64.66|4
1732097520000|2024-11-20 10:12:00|65|64.7|65|64.7|65|64.7|65|64.7|1
1732097530000|2024-11-20 10:12:10|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732097550000|2024-11-20 10:12:30|65|64.7|64.97|64.67|65|64.7|64.97|64.67|4
1732097560000|2024-11-20 10:12:40|64.98|64.68|64.98|64.68|64.98|64.68|64.98|64.68|1
1732097570000|2024-11-20 10:12:50|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732097580000|2024-11-20 10:13:00|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732097590000|2024-11-20 10:13:10|65|64.7|65.01|64.71|65.02|64.72|65|64.7|6
1732097600000|2024-11-20 10:13:20|65|64.7|65.01|64.71|65.01|64.71|65|64.7|2
1732097620000|2024-11-20 10:13:40|65|64.7|65|64.7|65|64.7|65|64.7|1
1732097630000|2024-11-20 10:13:50|64.99|64.69|64.97|64.67|64.99|64.69|64.96|64.66|5
1732097640000|2024-11-20 10:14:00|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|3
1732097650000|2024-11-20 10:14:10|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732097670000|2024-11-20 10:14:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732097680000|2024-11-20 10:14:40|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732097690000|2024-11-20 10:14:50|64.92|64.62|64.92|64.62|64.92|64.62|64.91|64.61|3
1732097700000|2024-11-20 10:15:00|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|2
1732097710000|2024-11-20 10:15:10|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|3
1732097730000|2024-11-20 10:15:30|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097750000|2024-11-20 10:15:50|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|4
1732097770000|2024-11-20 10:16:10|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|8
1732097780000|2024-11-20 10:16:20|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732097790000|2024-11-20 10:16:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|2
1732097800000|2024-11-20 10:16:40|64.95|64.65|64.96|64.66|64.98|64.68|64.95|64.65|6
1732097810000|2024-11-20 10:16:50|64.97|64.67|64.92|64.62|64.97|64.67|64.92|64.62|5
1732097820000|2024-11-20 10:17:00|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732097830000|2024-11-20 10:17:10|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|4
1732097840000|2024-11-20 10:17:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|5
1732097850000|2024-11-20 10:17:30|64.95|64.65|64.97|64.67|64.97|64.67|64.95|64.65|3
1732097870000|2024-11-20 10:17:50|64.96|64.66|64.95|64.65|64.96|64.66|64.94|64.64|8
1732097880000|2024-11-20 10:18:00|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|9
1732097890000|2024-11-20 10:18:10|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|5
1732097900000|2024-11-20 10:18:20|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|5
1732097910000|2024-11-20 10:18:30|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097920000|2024-11-20 10:18:40|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|6
1732097930000|2024-11-20 10:18:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732097940000|2024-11-20 10:19:00|64.92|64.62|64.91|64.61|64.92|64.62|64.9|64.6|6
1732097950000|2024-11-20 10:19:10|64.9|64.6|64.88|64.58|64.91|64.61|64.88|64.58|5
1732097960000|2024-11-20 10:19:20|64.89|64.59|64.83|64.53|64.89|64.59|64.82|64.52|6
1732097970000|2024-11-20 10:19:30|64.82|64.52|64.83|64.53|64.84|64.54|64.82|64.52|10
1732097980000|2024-11-20 10:19:40|64.82|64.52|64.85|64.55|64.85|64.55|64.81|64.51|9
1732097990000|2024-11-20 10:19:50|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732098000000|2024-11-20 10:20:00|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732098010000|2024-11-20 10:20:10|64.84|64.54|64.82|64.52|64.84|64.54|64.8|64.5|10
1732098020000|2024-11-20 10:20:20|64.83|64.53|64.81|64.51|64.84|64.54|64.81|64.51|5
1732098030000|2024-11-20 10:20:30|64.82|64.52|64.81|64.51|64.82|64.52|64.8|64.5|4
1732098040000|2024-11-20 10:20:40|64.82|64.52|64.86|64.56|64.86|64.56|64.81|64.51|5
1732098050000|2024-11-20 10:20:50|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|4
1732098060000|2024-11-20 10:21:00|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|5
1732098070000|2024-11-20 10:21:10|64.82|64.52|64.82|64.52|64.82|64.52|64.81|64.51|3
1732098080000|2024-11-20 10:21:20|64.81|64.51|64.88|64.58|64.89|64.59|64.81|64.51|9
1732098090000|2024-11-20 10:21:30|64.87|64.57|64.86|64.56|64.87|64.57|64.84|64.54|10
1732098100000|2024-11-20 10:21:40|64.87|64.57|64.9|64.6|64.91|64.61|64.87|64.57|6
1732098110000|2024-11-20 10:21:50|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732098120000|2024-11-20 10:22:00|64.91|64.61|64.9|64.6|64.91|64.61|64.9|64.6|2
1732098130000|2024-11-20 10:22:10|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|8
1732098140000|2024-11-20 10:22:20|64.9|64.6|64.88|64.58|64.91|64.61|64.88|64.58|7
1732098150000|2024-11-20 10:22:30|64.87|64.57|64.87|64.57|64.89|64.59|64.87|64.57|5
1732098160000|2024-11-20 10:22:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732098170000|2024-11-20 10:22:50|64.87|64.57|64.85|64.55|64.87|64.57|64.85|64.55|3
1732098180000|2024-11-20 10:23:00|64.84|64.54|64.84|64.54|64.85|64.55|64.84|64.54|3
1732098190000|2024-11-20 10:23:10|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732098200000|2024-11-20 10:23:20|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|4
1732098210000|2024-11-20 10:23:30|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732098240000|2024-11-20 10:24:00|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|2
1732098600000|2024-11-20 10:30:00|64.87|64.57|64.88|64.58|64.9|64.6|64.87|64.57|7
1732098610000|2024-11-20 10:30:10|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|2
1732098620000|2024-11-20 10:30:20|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|4
1732098630000|2024-11-20 10:30:30|64.8|64.5|64.75|64.45|64.8|64.5|64.75|64.45|6
1732098640000|2024-11-20 10:30:40|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732098650000|2024-11-20 10:30:50|64.75|64.45|64.76|64.46|64.77|64.47|64.75|64.45|10
1732098660000|2024-11-20 10:31:00|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732098670000|2024-11-20 10:31:10|64.77|64.47|64.79|64.49|64.8|64.5|64.75|64.45|13
1732098680000|2024-11-20 10:31:20|64.78|64.48|64.79|64.49|64.8|64.5|64.76|64.46|6
1732098690000|2024-11-20 10:31:30|64.78|64.48|64.8|64.5|64.81|64.51|64.77|64.47|7
1732098700000|2024-11-20 10:31:40|64.79|64.49|64.79|64.49|64.8|64.5|64.79|64.49|3
1732098710000|2024-11-20 10:31:50|64.81|64.51|64.79|64.49|64.89|64.59|64.79|64.49|12
1732098720000|2024-11-20 10:32:00|64.81|64.51|64.88|64.58|64.89|64.59|64.81|64.51|6
1732098730000|2024-11-20 10:32:10|64.89|64.59|64.9|64.6|64.91|64.61|64.89|64.59|6
1732098740000|2024-11-20 10:32:20|64.92|64.62|64.86|64.56|64.92|64.62|64.86|64.56|6
1732098750000|2024-11-20 10:32:30|64.88|64.58|64.88|64.58|64.89|64.59|64.87|64.57|5
1732098760000|2024-11-20 10:32:40|64.89|64.59|64.92|64.62|64.92|64.62|64.89|64.59|3
1732098770000|2024-11-20 10:32:50|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|2
1732098790000|2024-11-20 10:33:10|64.97|64.67|64.96|64.66|64.97|64.67|64.92|64.62|13
1732098800000|2024-11-20 10:33:20|64.95|64.65|64.92|64.62|64.95|64.65|64.92|64.62|3
1732098810000|2024-11-20 10:33:30|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732098820000|2024-11-20 10:33:40|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732098840000|2024-11-20 10:34:00|64.93|64.63|64.92|64.62|64.93|64.63|64.91|64.61|4
1732098850000|2024-11-20 10:34:10|64.94|64.64|64.98|64.68|64.98|64.68|64.92|64.62|6
1732098860000|2024-11-20 10:34:20|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732098870000|2024-11-20 10:34:30|64.98|64.68|64.96|64.66|64.98|64.68|64.96|64.66|2
1732098880000|2024-11-20 10:34:40|64.92|64.62|64.93|64.63|64.95|64.65|64.92|64.62|6
1732098890000|2024-11-20 10:34:50|64.95|64.65|64.96|64.66|64.96|64.66|64.94|64.64|6
1732098900000|2024-11-20 10:35:00|64.95|64.65|64.95|64.65|64.96|64.66|64.89|64.59|11
1732098910000|2024-11-20 10:35:10|64.96|64.66|64.97|64.67|64.99|64.69|64.95|64.65|8
1732098930000|2024-11-20 10:35:30|65.01|64.71|65|64.7|65.01|64.71|65|64.7|2
1732098940000|2024-11-20 10:35:40|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732098950000|2024-11-20 10:35:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732098960000|2024-11-20 10:36:00|64.96|64.66|64.87|64.57|64.96|64.66|64.87|64.57|10
1732098970000|2024-11-20 10:36:10|64.88|64.58|64.9|64.6|64.92|64.62|64.88|64.58|6
1732098980000|2024-11-20 10:36:20|64.89|64.59|64.87|64.57|64.89|64.59|64.87|64.57|3
1732098990000|2024-11-20 10:36:30|64.89|64.59|64.96|64.66|65|64.7|64.89|64.59|10
1732099000000|2024-11-20 10:36:40|64.95|64.65|64.96|64.66|64.97|64.67|64.93|64.63|8
1732099010000|2024-11-20 10:36:50|64.95|64.65|64.95|64.65|64.97|64.67|64.93|64.63|8
1732099020000|2024-11-20 10:37:00|64.94|64.64|64.93|64.63|64.94|64.64|64.91|64.61|6
1732099030000|2024-11-20 10:37:10|64.92|64.62|64.92|64.62|64.94|64.64|64.92|64.62|5
1732099040000|2024-11-20 10:37:20|64.91|64.61|64.93|64.63|64.93|64.63|64.91|64.61|2
1732099050000|2024-11-20 10:37:30|64.92|64.62|64.92|64.62|64.92|64.62|64.92|64.62|1
1732099060000|2024-11-20 10:37:40|64.93|64.63|64.91|64.61|64.93|64.63|64.91|64.61|3
1732099070000|2024-11-20 10:37:50|64.96|64.66|64.96|64.66|64.96|64.66|64.96|64.66|1
1732099080000|2024-11-20 10:38:00|65|64.7|64.9|64.6|65|64.7|64.89|64.59|10
1732099090000|2024-11-20 10:38:10|64.91|64.61|64.99|64.69|65|64.7|64.9|64.6|10
1732099100000|2024-11-20 10:38:20|64.98|64.68|64.9|64.6|64.98|64.68|64.89|64.59|5
1732099110000|2024-11-20 10:38:30|64.89|64.59|64.81|64.51|64.89|64.59|64.8|64.5|8
1732099120000|2024-11-20 10:38:40|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732099130000|2024-11-20 10:38:50|64.85|64.55|64.86|64.56|64.9|64.6|64.83|64.53|9
1732099140000|2024-11-20 10:39:00|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732099150000|2024-11-20 10:39:10|64.89|64.59|64.89|64.59|64.89|64.59|64.89|64.59|1
1732099160000|2024-11-20 10:39:20|64.88|64.58|64.87|64.57|64.89|64.59|64.87|64.57|4
1732099170000|2024-11-20 10:39:30|64.86|64.56|64.82|64.52|64.86|64.56|64.82|64.52|8
1732099180000|2024-11-20 10:39:40|64.81|64.51|64.84|64.54|64.85|64.55|64.81|64.51|6
1732099190000|2024-11-20 10:39:50|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099200000|2024-11-20 10:40:00|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732099210000|2024-11-20 10:40:10|64.85|64.55|64.83|64.53|64.85|64.55|64.81|64.51|7
1732099220000|2024-11-20 10:40:20|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732099230000|2024-11-20 10:40:30|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099250000|2024-11-20 10:40:50|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|2
1732099260000|2024-11-20 10:41:00|64.87|64.57|64.88|64.58|64.88|64.58|64.87|64.57|2
1732099270000|2024-11-20 10:41:10|64.87|64.57|64.86|64.56|64.88|64.58|64.86|64.56|4
1732099280000|2024-11-20 10:41:20|64.85|64.55|64.83|64.53|64.85|64.55|64.83|64.53|2
1732099290000|2024-11-20 10:41:30|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|6
1732099310000|2024-11-20 10:41:50|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099330000|2024-11-20 10:42:10|64.8|64.5|64.8|64.5|64.8|64.5|64.79|64.49|3
1732099340000|2024-11-20 10:42:20|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732099350000|2024-11-20 10:42:30|64.78|64.48|64.77|64.47|64.78|64.48|64.77|64.47|2
1732099370000|2024-11-20 10:42:50|64.79|64.49|64.78|64.48|64.79|64.49|64.78|64.48|2
1732099380000|2024-11-20 10:43:00|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099390000|2024-11-20 10:43:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099400000|2024-11-20 10:43:20|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732099420000|2024-11-20 10:43:40|64.79|64.49|64.81|64.51|64.82|64.52|64.79|64.49|5
1732099440000|2024-11-20 10:44:00|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|6
1732099450000|2024-11-20 10:44:10|64.86|64.56|64.86|64.56|64.86|64.56|64.84|64.54|5
1732099460000|2024-11-20 10:44:20|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732099470000|2024-11-20 10:44:30|64.88|64.58|64.92|64.62|64.93|64.63|64.88|64.58|10
1732099480000|2024-11-20 10:44:40|64.91|64.61|64.88|64.58|64.91|64.61|64.88|64.58|4
1732099490000|2024-11-20 10:44:50|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|3
1732099510000|2024-11-20 10:45:10|64.88|64.58|64.89|64.59|64.9|64.6|64.87|64.57|5
1732099520000|2024-11-20 10:45:20|64.88|64.58|64.8|64.5|64.88|64.58|64.8|64.5|5
1732099530000|2024-11-20 10:45:30|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|3
1732099550000|2024-11-20 10:45:50|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|5
1732099560000|2024-11-20 10:46:00|64.83|64.53|64.83|64.53|64.83|64.53|64.83|64.53|1
1732099570000|2024-11-20 10:46:10|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732099580000|2024-11-20 10:46:20|64.83|64.53|64.84|64.54|64.88|64.58|64.83|64.53|10
1732099590000|2024-11-20 10:46:30|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732099600000|2024-11-20 10:46:40|64.85|64.55|64.87|64.57|64.87|64.57|64.84|64.54|6
1732099610000|2024-11-20 10:46:50|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732099620000|2024-11-20 10:47:00|64.89|64.59|64.87|64.57|64.89|64.59|64.84|64.54|12
1732099630000|2024-11-20 10:47:10|64.86|64.56|64.87|64.57|64.87|64.57|64.84|64.54|9
1732099640000|2024-11-20 10:47:20|64.86|64.56|64.82|64.52|64.86|64.56|64.82|64.52|4
1732099650000|2024-11-20 10:47:30|64.83|64.53|64.87|64.57|64.87|64.57|64.83|64.53|3
1732099660000|2024-11-20 10:47:40|64.86|64.56|64.84|64.54|64.87|64.57|64.82|64.52|13
1732099670000|2024-11-20 10:47:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732099690000|2024-11-20 10:48:10|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|3
1732099700000|2024-11-20 10:48:20|64.88|64.58|64.84|64.54|64.88|64.58|64.84|64.54|5
1732099710000|2024-11-20 10:48:30|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|5
1732099720000|2024-11-20 10:48:40|64.79|64.49|64.81|64.51|64.81|64.51|64.79|64.49|5
1732099730000|2024-11-20 10:48:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732099750000|2024-11-20 10:49:10|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099770000|2024-11-20 10:49:30|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732099780000|2024-11-20 10:49:40|64.8|64.5|64.79|64.49|64.8|64.5|64.78|64.48|6
1732099790000|2024-11-20 10:49:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|4
1732099800000|2024-11-20 10:50:00|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|2
1732099810000|2024-11-20 10:50:10|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732099820000|2024-11-20 10:50:20|64.79|64.49|64.75|64.45|64.79|64.49|64.72|64.42|14
1732099830000|2024-11-20 10:50:30|64.74|64.44|64.73|64.43|64.76|64.46|64.72|64.42|10
1732099840000|2024-11-20 10:50:40|64.72|64.42|64.72|64.42|64.72|64.42|64.72|64.42|1
1732099860000|2024-11-20 10:51:00|64.71|64.41|64.71|64.41|64.71|64.41|64.71|64.41|1
1732099880000|2024-11-20 10:51:20|64.72|64.42|64.73|64.43|64.75|64.45|64.72|64.42|5
1732099890000|2024-11-20 10:51:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1732099900000|2024-11-20 10:51:40|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|2
1732099910000|2024-11-20 10:51:50|64.69|64.39|64.7|64.4|64.7|64.4|64.67|64.37|5
1732099920000|2024-11-20 10:52:00|64.69|64.39|64.66|64.36|64.7|64.4|64.66|64.36|12
1732099930000|2024-11-20 10:52:10|64.67|64.37|64.68|64.38|64.7|64.4|64.66|64.36|7
1732099950000|2024-11-20 10:52:30|64.67|64.37|64.66|64.36|64.67|64.37|64.62|64.32|7
1732099960000|2024-11-20 10:52:40|64.67|64.37|64.64|64.34|64.67|64.37|64.63|64.33|5
1732099970000|2024-11-20 10:52:50|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732099980000|2024-11-20 10:53:00|64.64|64.34|64.71|64.41|64.71|64.41|64.64|64.34|7
1732100000000|2024-11-20 10:53:20|64.7|64.4|64.73|64.43|64.73|64.43|64.67|64.37|10
1732100010000|2024-11-20 10:53:30|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732100020000|2024-11-20 10:53:40|64.79|64.49|64.8|64.5|64.8|64.5|64.79|64.49|2
1732100030000|2024-11-20 10:53:50|64.79|64.49|64.78|64.48|64.79|64.49|64.78|64.48|2
1732100040000|2024-11-20 10:54:00|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732100050000|2024-11-20 10:54:10|64.8|64.5|64.77|64.47|64.8|64.5|64.77|64.47|7
1732100080000|2024-11-20 10:54:40|64.78|64.48|64.78|64.48|64.78|64.48|64.77|64.47|3
1732100090000|2024-11-20 10:54:50|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732100100000|2024-11-20 10:55:00|64.76|64.46|64.72|64.42|64.76|64.46|64.72|64.42|7
1732100110000|2024-11-20 10:55:10|64.71|64.41|64.63|64.33|64.71|64.41|64.63|64.33|6
1732100120000|2024-11-20 10:55:20|64.64|64.34|64.68|64.38|64.68|64.38|64.64|64.34|6
1732100130000|2024-11-20 10:55:30|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|5
1732100140000|2024-11-20 10:55:40|64.67|64.37|64.66|64.36|64.69|64.39|64.66|64.36|6
1732100160000|2024-11-20 10:56:00|64.65|64.35|64.61|64.31|64.65|64.35|64.61|64.31|4
1732100170000|2024-11-20 10:56:10|64.62|64.32|64.62|64.32|64.66|64.36|64.62|64.32|7
1732100180000|2024-11-20 10:56:20|64.61|64.31|64.6|64.3|64.61|64.31|64.6|64.3|4
1732100200000|2024-11-20 10:56:40|64.59|64.29|64.57|64.27|64.59|64.29|64.57|64.27|3
1732100210000|2024-11-20 10:56:50|64.59|64.29|64.52|64.22|64.59|64.29|64.52|64.22|7
1732100220000|2024-11-20 10:57:00|64.51|64.21|64.49|64.19|64.51|64.21|64.48|64.18|4
1732100230000|2024-11-20 10:57:10|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732100250000|2024-11-20 10:57:30|64.5|64.2|64.5|64.2|64.52|64.22|64.5|64.2|5
1732100260000|2024-11-20 10:57:40|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732100270000|2024-11-20 10:57:50|64.52|64.22|64.58|64.28|64.58|64.28|64.51|64.21|6
1732100280000|2024-11-20 10:58:00|64.57|64.27|64.52|64.22|64.57|64.27|64.52|64.22|5
1732100290000|2024-11-20 10:58:10|64.51|64.21|64.49|64.19|64.51|64.21|64.49|64.19|3
1732100300000|2024-11-20 10:58:20|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732100320000|2024-11-20 10:58:40|64.49|64.19|64.5|64.2|64.51|64.21|64.49|64.19|6
1732100330000|2024-11-20 10:58:50|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732100340000|2024-11-20 10:59:00|64.51|64.21|64.51|64.21|64.51|64.21|64.49|64.19|4
1732100350000|2024-11-20 10:59:10|64.5|64.2|64.56|64.26|64.56|64.26|64.5|64.2|7
1732100360000|2024-11-20 10:59:20|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732100370000|2024-11-20 10:59:30|64.57|64.27|64.58|64.28|64.58|64.28|64.57|64.27|4
1732100380000|2024-11-20 10:59:40|64.57|64.27|64.52|64.22|64.57|64.27|64.52|64.22|6
1732100390000|2024-11-20 10:59:50|64.53|64.23|64.56|64.26|64.57|64.27|64.53|64.23|4
1732100400000|2024-11-20 11:00:00|64.57|64.27|64.56|64.26|64.57|64.27|64.52|64.22|9
1732100410000|2024-11-20 11:00:10|64.57|64.27|64.57|64.27|64.58|64.28|64.56|64.26|5
1732100420000|2024-11-20 11:00:20|64.58|64.28|64.58|64.28|64.61|64.31|64.53|64.23|11
1732100430000|2024-11-20 11:00:30|64.59|64.29|64.5|64.2|64.59|64.29|64.5|64.2|9
1732100440000|2024-11-20 11:00:40|64.49|64.19|64.47|64.17|64.49|64.19|64.46|64.16|5
1732100450000|2024-11-20 11:00:50|64.46|64.16|64.42|64.12|64.46|64.16|64.42|64.12|5
1732100460000|2024-11-20 11:01:00|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|5
1732100470000|2024-11-20 11:01:10|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732100480000|2024-11-20 11:01:20|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732100490000|2024-11-20 11:01:30|64.41|64.11|64.39|64.09|64.41|64.11|64.38|64.08|5
1732100500000|2024-11-20 11:01:40|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|6
1732100520000|2024-11-20 11:02:00|64.41|64.11|64.39|64.09|64.42|64.12|64.39|64.09|11
1732100530000|2024-11-20 11:02:10|64.38|64.08|64.33|64.03|64.38|64.08|64.33|64.03|5
1732100540000|2024-11-20 11:02:20|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732100580000|2024-11-20 11:03:00|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732100590000|2024-11-20 11:03:10|64.25|63.95|64.23|63.93|64.28|63.98|64.22|63.92|13
1732100600000|2024-11-20 11:03:20|64.22|63.92|64.22|63.92|64.22|63.92|64.22|63.92|1
1732100630000|2024-11-20 11:03:50|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|7
1732100640000|2024-11-20 11:04:00|64.12|63.82|64.15|63.85|64.17|63.87|64.11|63.81|6
1732100650000|2024-11-20 11:04:10|64.16|63.86|64.18|63.88|64.22|63.92|64.16|63.86|11
1732100660000|2024-11-20 11:04:20|64.16|63.86|64.17|63.87|64.17|63.87|64.14|63.84|5
1732100670000|2024-11-20 11:04:30|64.18|63.88|64.18|63.88|64.18|63.88|64.18|63.88|1
1732100680000|2024-11-20 11:04:40|64.17|63.87|64.18|63.88|64.18|63.88|64.12|63.82|7
1732100690000|2024-11-20 11:04:50|64.19|63.89|64.2|63.9|64.2|63.9|64.19|63.89|6
1732100700000|2024-11-20 11:05:00|64.21|63.91|64.26|63.96|64.26|63.96|64.21|63.91|8
1732100710000|2024-11-20 11:05:10|64.25|63.95|64.19|63.89|64.25|63.95|64.19|63.89|5
1732100720000|2024-11-20 11:05:20|64.18|63.88|64.11|63.81|64.18|63.88|64.05|63.75|15
1732100730000|2024-11-20 11:05:30|64.1|63.8|64.15|63.85|64.15|63.85|64.06|63.76|9
1732100740000|2024-11-20 11:05:40|64.14|63.84|64.12|63.82|64.14|63.84|64.12|63.82|3
1732100750000|2024-11-20 11:05:50|64.11|63.81|64.07|63.77|64.11|63.81|64.07|63.77|6
1732100760000|2024-11-20 11:06:00|64.08|63.78|64.07|63.77|64.11|63.81|64.07|63.77|6
1732100770000|2024-11-20 11:06:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|4
1732100780000|2024-11-20 11:06:20|64|63.7|63.99|63.69|64|63.7|63.97|63.67|6
1732100790000|2024-11-20 11:06:30|63.98|63.68|63.98|63.68|63.99|63.69|63.93|63.63|11
1732100800000|2024-11-20 11:06:40|64|63.7|64.01|63.71|64.04|63.74|63.99|63.69|12
1732100810000|2024-11-20 11:06:50|64|63.7|64.05|63.75|64.05|63.75|64|63.7|7
1732100820000|2024-11-20 11:07:00|64.04|63.74|63.98|63.68|64.04|63.74|63.98|63.68|9
1732100830000|2024-11-20 11:07:10|63.99|63.69|64.02|63.72|64.03|63.73|63.99|63.69|7
1732100840000|2024-11-20 11:07:20|64.01|63.71|64.01|63.71|64.02|63.72|64.01|63.71|3
1732100850000|2024-11-20 11:07:30|63.99|63.69|63.99|63.69|64.01|63.71|63.99|63.69|6
1732100860000|2024-11-20 11:07:40|64|63.7|64.01|63.71|64.01|63.71|64|63.7|2
1732100870000|2024-11-20 11:07:50|64.02|63.72|64.04|63.74|64.05|63.75|64.01|63.71|12
1732100880000|2024-11-20 11:08:00|64.03|63.73|63.98|63.68|64.03|63.73|63.98|63.68|8
1732100890000|2024-11-20 11:08:10|63.99|63.69|63.98|63.68|64.01|63.71|63.98|63.68|5
1732100900000|2024-11-20 11:08:20|64|63.7|64.13|63.83|64.13|63.83|64|63.7|12
1732100910000|2024-11-20 11:08:30|64.12|63.82|64.05|63.75|64.12|63.82|63.98|63.68|19
1732100920000|2024-11-20 11:08:40|64.06|63.76|64.1|63.8|64.12|63.82|64.06|63.76|9
1732100930000|2024-11-20 11:08:50|64.11|63.81|64.16|63.86|64.17|63.87|64.1|63.8|10
1732100940000|2024-11-20 11:09:00|64.15|63.85|64.11|63.81|64.17|63.87|64.09|63.79|13
1732100950000|2024-11-20 11:09:10|64.1|63.8|64.07|63.77|64.1|63.8|64.02|63.72|9
1732100960000|2024-11-20 11:09:20|64.04|63.74|64.02|63.72|64.04|63.74|64.02|63.72|9
1732100970000|2024-11-20 11:09:30|64.01|63.71|63.98|63.68|64.01|63.71|63.98|63.68|3
1732100980000|2024-11-20 11:09:40|63.99|63.69|63.98|63.68|63.99|63.69|63.94|63.64|8
1732100990000|2024-11-20 11:09:50|63.99|63.69|63.99|63.69|63.99|63.69|63.99|63.69|1
1732101000000|2024-11-20 11:10:00|64|63.7|64.05|63.75|64.06|63.76|64|63.7|11
1732101010000|2024-11-20 11:10:10|64.06|63.76|64.15|63.85|64.15|63.85|64.06|63.76|9
1732101020000|2024-11-20 11:10:20|64.16|63.86|64.2|63.9|64.21|63.91|64.15|63.85|13
1732101030000|2024-11-20 11:10:30|64.21|63.91|64.16|63.86|64.21|63.91|64.13|63.83|25
1732101040000|2024-11-20 11:10:40|64.17|63.87|64.12|63.82|64.19|63.89|64.12|63.82|12
1732101050000|2024-11-20 11:10:50|64.1|63.8|64.02|63.72|64.11|63.81|64.01|63.71|7
1732101060000|2024-11-20 11:11:00|64.01|63.71|64|63.7|64.03|63.73|64|63.7|7
1732101070000|2024-11-20 11:11:10|64.01|63.71|63.98|63.68|64.01|63.71|63.94|63.64|11
1732101080000|2024-11-20 11:11:20|63.99|63.69|64.02|63.72|64.02|63.72|63.99|63.69|12
1732101090000|2024-11-20 11:11:30|64|63.7|64|63.7|64.01|63.71|63.97|63.67|13
1732101100000|2024-11-20 11:11:40|63.99|63.69|64|63.7|64.03|63.73|63.98|63.68|13
1732101110000|2024-11-20 11:11:50|63.99|63.69|63.98|63.68|63.99|63.69|63.96|63.66|9
1732101120000|2024-11-20 11:12:00|64|63.7|64.01|63.71|64.02|63.72|63.99|63.69|14
1732101130000|2024-11-20 11:12:10|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1732101140000|2024-11-20 11:12:20|64.01|63.71|64.02|63.72|64.05|63.75|64|63.7|13
1732101150000|2024-11-20 11:12:30|64.01|63.71|64.01|63.71|64.02|63.72|63.99|63.69|8
1732101160000|2024-11-20 11:12:40|64|63.7|64|63.7|64|63.7|63.99|63.69|3
1732101170000|2024-11-20 11:12:50|63.99|63.69|64|63.7|64|63.7|63.99|63.69|2
1732101180000|2024-11-20 11:13:00|63.99|63.69|63.95|63.65|64.01|63.71|63.95|63.65|13
1732101190000|2024-11-20 11:13:10|63.96|63.66|64.01|63.71|64.02|63.72|63.96|63.66|8
1732101200000|2024-11-20 11:13:20|64|63.7|63.93|63.63|64|63.7|63.93|63.63|7
1732101210000|2024-11-20 11:13:30|63.94|63.64|63.92|63.62|63.94|63.64|63.92|63.62|7
1732101220000|2024-11-20 11:13:40|63.93|63.63|63.96|63.66|63.97|63.67|63.93|63.63|4
1732101230000|2024-11-20 11:13:50|63.97|63.67|64.03|63.73|64.03|63.73|63.96|63.66|8
1732101240000|2024-11-20 11:14:00|64.02|63.72|64.03|63.73|64.04|63.74|64|63.7|10
1732101250000|2024-11-20 11:14:10|64.04|63.74|64.05|63.75|64.05|63.75|64.02|63.72|9
1732101260000|2024-11-20 11:14:20|64.09|63.79|64.07|63.77|64.09|63.79|64.04|63.74|9
1732101270000|2024-11-20 11:14:30|64.05|63.75|64.01|63.71|64.07|63.77|64.01|63.71|12
1732101280000|2024-11-20 11:14:40|64|63.7|63.93|63.63|64|63.7|63.93|63.63|4
1732101300000|2024-11-20 11:15:00|63.96|63.66|63.95|63.65|63.96|63.66|63.94|63.64|7
1732101310000|2024-11-20 11:15:10|63.96|63.66|64|63.7|64|63.7|63.96|63.66|5
1732101320000|2024-11-20 11:15:20|64.01|63.71|64.02|63.72|64.02|63.72|64|63.7|6
1732101330000|2024-11-20 11:15:30|64.01|63.71|63.93|63.63|64.01|63.71|63.93|63.63|11
1732101340000|2024-11-20 11:15:40|63.94|63.64|64.01|63.71|64.01|63.71|63.94|63.64|8
1732101360000|2024-11-20 11:16:00|64.02|63.72|64.05|63.75|64.05|63.75|64.02|63.72|4
1732101370000|2024-11-20 11:16:10|64.07|63.77|64.09|63.79|64.1|63.8|64.06|63.76|8
1732101380000|2024-11-20 11:16:20|64.07|63.77|64.1|63.8|64.1|63.8|64.06|63.76|9
1732101390000|2024-11-20 11:16:30|64.09|63.79|64.08|63.78|64.11|63.81|64.06|63.76|18
1732101400000|2024-11-20 11:16:40|64.1|63.8|64.14|63.84|64.14|63.84|64.08|63.78|9
1732101410000|2024-11-20 11:16:50|64.12|63.82|64.22|63.92|64.23|63.93|64.12|63.82|6
1732101420000|2024-11-20 11:17:00|64.23|63.93|64.19|63.89|64.27|63.97|64.19|63.89|17
1732101430000|2024-11-20 11:17:10|64.18|63.88|64.21|63.91|64.22|63.92|64.17|63.87|8
1732101440000|2024-11-20 11:17:20|64.2|63.9|64.22|63.92|64.24|63.94|64.2|63.9|7
1732101450000|2024-11-20 11:17:30|64.23|63.93|64.19|63.89|64.23|63.93|64.14|63.84|9
1732101460000|2024-11-20 11:17:40|64.17|63.87|64.15|63.85|64.2|63.9|64.15|63.85|13
1732101470000|2024-11-20 11:17:50|64.2|63.9|64.16|63.86|64.21|63.91|64.13|63.83|15
1732101480000|2024-11-20 11:18:00|64.15|63.85|64.23|63.93|64.24|63.94|64.15|63.85|17
1732101490000|2024-11-20 11:18:10|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|5
1732101500000|2024-11-20 11:18:20|64.24|63.94|64.28|63.98|64.28|63.98|64.24|63.94|8
1732101520000|2024-11-20 11:18:40|64.27|63.97|64.26|63.96|64.27|63.97|64.24|63.94|8
1732101530000|2024-11-20 11:18:50|64.3|64|64.32|64.02|64.33|64.03|64.3|64|5
1732101540000|2024-11-20 11:19:00|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732101550000|2024-11-20 11:19:10|64.36|64.06|64.31|64.01|64.37|64.07|64.31|64.01|7
1732101580000|2024-11-20 11:19:40|64.3|64|64.3|64|64.3|64|64.3|64|1
1732101590000|2024-11-20 11:19:50|64.31|64.01|64.32|64.02|64.33|64.03|64.31|64.01|4
1732101600000|2024-11-20 11:20:00|64.31|64.01|64.37|64.07|64.37|64.07|64.29|63.99|8
1732101610000|2024-11-20 11:20:10|64.35|64.05|64.33|64.03|64.35|64.05|64.32|64.02|9
1732101620000|2024-11-20 11:20:20|64.32|64.02|64.3|64|64.32|64.02|64.3|64|3
1732101640000|2024-11-20 11:20:40|64.29|63.99|64.25|63.95|64.29|63.99|64.23|63.93|12
1732101650000|2024-11-20 11:20:50|64.26|63.96|64.31|64.01|64.31|64.01|64.25|63.95|13
1732101660000|2024-11-20 11:21:00|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732101670000|2024-11-20 11:21:10|64.32|64.02|64.32|64.02|64.33|64.03|64.31|64.01|8
1732101680000|2024-11-20 11:21:20|64.31|64.01|64.37|64.07|64.38|64.08|64.31|64.01|9
1732101690000|2024-11-20 11:21:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|8
1732101710000|2024-11-20 11:21:50|64.36|64.06|64.36|64.06|64.36|64.06|64.36|64.06|1
1732101720000|2024-11-20 11:22:00|64.37|64.07|64.37|64.07|64.37|64.07|64.37|64.07|1
1732101730000|2024-11-20 11:22:10|64.38|64.08|64.44|64.14|64.44|64.14|64.38|64.08|8
1732101740000|2024-11-20 11:22:20|64.45|64.15|64.47|64.17|64.48|64.18|64.45|64.15|16
1732101750000|2024-11-20 11:22:30|64.48|64.18|64.53|64.23|64.53|64.23|64.47|64.17|11
1732101760000|2024-11-20 11:22:40|64.52|64.22|64.51|64.21|64.52|64.22|64.4|64.1|16
1732101770000|2024-11-20 11:22:50|64.5|64.2|64.52|64.22|64.52|64.22|64.47|64.17|7
1732101780000|2024-11-20 11:23:00|64.51|64.21|64.5|64.2|64.51|64.21|64.5|64.2|6
1732101790000|2024-11-20 11:23:10|64.48|64.18|64.46|64.16|64.48|64.18|64.45|64.15|9
1732101800000|2024-11-20 11:23:20|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732101810000|2024-11-20 11:23:30|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|2
1732101820000|2024-11-20 11:23:40|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|2
1732101830000|2024-11-20 11:23:50|64.46|64.16|64.46|64.16|64.48|64.18|64.45|64.15|7
1732101840000|2024-11-20 11:24:00|64.45|64.15|64.45|64.15|64.48|64.18|64.4|64.1|13
1732101850000|2024-11-20 11:24:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732101860000|2024-11-20 11:24:20|64.44|64.14|64.46|64.16|64.46|64.16|64.43|64.13|5
1732101870000|2024-11-20 11:24:30|64.47|64.17|64.46|64.16|64.47|64.17|64.46|64.16|2
1732101880000|2024-11-20 11:24:40|64.47|64.17|64.52|64.22|64.53|64.23|64.46|64.16|8
1732101890000|2024-11-20 11:24:50|64.53|64.23|64.47|64.17|64.53|64.23|64.46|64.16|9
1732101900000|2024-11-20 11:25:00|64.46|64.16|64.43|64.13|64.47|64.17|64.42|64.12|6
1732101910000|2024-11-20 11:25:10|64.42|64.12|64.43|64.13|64.44|64.14|64.4|64.1|9
1732101920000|2024-11-20 11:25:20|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|4
1732101930000|2024-11-20 11:25:30|64.45|64.15|64.46|64.16|64.47|64.17|64.45|64.15|4
1732101940000|2024-11-20 11:25:40|64.45|64.15|64.41|64.11|64.46|64.16|64.41|64.11|5
1732101960000|2024-11-20 11:26:00|64.38|64.08|64.41|64.11|64.42|64.12|64.35|64.05|9
1732101970000|2024-11-20 11:26:10|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|5
1732101980000|2024-11-20 11:26:20|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1732101990000|2024-11-20 11:26:30|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732102010000|2024-11-20 11:26:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1732102020000|2024-11-20 11:27:00|64.41|64.11|64.4|64.1|64.43|64.13|64.4|64.1|10
1732102030000|2024-11-20 11:27:10|64.39|64.09|64.33|64.03|64.4|64.1|64.33|64.03|7
1732102040000|2024-11-20 11:27:20|64.32|64.02|64.29|63.99|64.32|64.02|64.27|63.97|8
1732102050000|2024-11-20 11:27:30|64.28|63.98|64.29|63.99|64.29|63.99|64.28|63.98|6
1732102060000|2024-11-20 11:27:40|64.31|64.01|64.35|64.05|64.35|64.05|64.3|64|10
1732102070000|2024-11-20 11:27:50|64.36|64.06|64.35|64.05|64.36|64.06|64.33|64.03|5
1732102080000|2024-11-20 11:28:00|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732102090000|2024-11-20 11:28:10|64.33|64.03|64.33|64.03|64.33|64.03|64.32|64.02|3
1732102100000|2024-11-20 11:28:20|64.37|64.07|64.36|64.06|64.37|64.07|64.35|64.05|8
1732102110000|2024-11-20 11:28:30|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|3
1732102120000|2024-11-20 11:28:40|64.36|64.06|64.38|64.08|64.38|64.08|64.36|64.06|3
1732102130000|2024-11-20 11:28:50|64.43|64.13|64.42|64.12|64.43|64.13|64.42|64.12|2
1732102140000|2024-11-20 11:29:00|64.41|64.11|64.34|64.04|64.41|64.11|64.34|64.04|2
1732102150000|2024-11-20 11:29:10|64.33|64.03|64.37|64.07|64.37|64.07|64.33|64.03|9
1732102160000|2024-11-20 11:29:20|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|3
1732102170000|2024-11-20 11:29:30|64.41|64.11|64.4|64.1|64.42|64.12|64.35|64.05|9
1732102180000|2024-11-20 11:29:40|64.41|64.11|64.4|64.1|64.42|64.12|64.4|64.1|5
1732102200000|2024-11-20 11:30:00|64.34|64.04|64.34|64.04|64.41|64.11|64.34|64.04|10
1732102210000|2024-11-20 11:30:10|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|6
1732102220000|2024-11-20 11:30:20|64.33|64.03|64.37|64.07|64.37|64.07|64.33|64.03|5
1732102230000|2024-11-20 11:30:30|64.38|64.08|64.38|64.08|64.38|64.08|64.33|64.03|13
1732102240000|2024-11-20 11:30:40|64.4|64.1|64.42|64.12|64.43|64.13|64.4|64.1|5
1732102260000|2024-11-20 11:31:00|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|5
1732102270000|2024-11-20 11:31:10|64.44|64.14|64.46|64.16|64.47|64.17|64.44|64.14|8
1732102280000|2024-11-20 11:31:20|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|5
1732102290000|2024-11-20 11:31:30|64.48|64.18|64.52|64.22|64.53|64.23|64.48|64.18|6
1732102300000|2024-11-20 11:31:40|64.51|64.21|64.51|64.21|64.51|64.21|64.51|64.21|1
1732102310000|2024-11-20 11:31:50|64.44|64.14|64.5|64.2|64.5|64.2|64.42|64.12|6
1732102320000|2024-11-20 11:32:00|64.51|64.21|64.53|64.23|64.53|64.23|64.5|64.2|9
1732102330000|2024-11-20 11:32:10|64.52|64.22|64.44|64.14|64.52|64.22|64.44|64.14|7
1732102370000|2024-11-20 11:32:50|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|4
1732102380000|2024-11-20 11:33:00|64.46|64.16|64.5|64.2|64.52|64.22|64.45|64.15|9
1732102390000|2024-11-20 11:33:10|64.51|64.21|64.5|64.2|64.51|64.21|64.46|64.16|6
1732102400000|2024-11-20 11:33:20|64.51|64.21|64.54|64.24|64.54|64.24|64.51|64.21|4
1732102410000|2024-11-20 11:33:30|64.55|64.25|64.53|64.23|64.56|64.26|64.52|64.22|11
1732102430000|2024-11-20 11:33:50|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732102450000|2024-11-20 11:34:10|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|2
1732102460000|2024-11-20 11:34:20|64.52|64.22|64.44|64.14|64.52|64.22|64.42|64.12|10
1732102470000|2024-11-20 11:34:30|64.43|64.13|64.43|64.13|64.44|64.14|64.42|64.12|5
1732102480000|2024-11-20 11:34:40|64.42|64.12|64.41|64.11|64.42|64.12|64.41|64.11|2
1732102500000|2024-11-20 11:35:00|64.4|64.1|64.34|64.04|64.4|64.1|64.34|64.04|7
1732102510000|2024-11-20 11:35:10|64.33|64.03|64.33|64.03|64.4|64.1|64.32|64.02|9
1732102520000|2024-11-20 11:35:20|64.34|64.04|64.33|64.03|64.35|64.05|64.32|64.02|6
1732102530000|2024-11-20 11:35:30|64.34|64.04|64.32|64.02|64.35|64.05|64.32|64.02|7
1732102540000|2024-11-20 11:35:40|64.31|64.01|64.24|63.94|64.31|64.01|64.24|63.94|4
1732102550000|2024-11-20 11:35:50|64.23|63.93|64.22|63.92|64.23|63.93|64.21|63.91|5
1732102560000|2024-11-20 11:36:00|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732102570000|2024-11-20 11:36:10|64.22|63.92|64.19|63.89|64.22|63.92|64.18|63.88|5
1732102580000|2024-11-20 11:36:20|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|4
1732102590000|2024-11-20 11:36:30|64.2|63.9|64.22|63.92|64.22|63.92|64.19|63.89|5
1732102600000|2024-11-20 11:36:40|64.21|63.91|64.21|63.91|64.21|63.91|64.2|63.9|5
1732102610000|2024-11-20 11:36:50|64.2|63.9|64.26|63.96|64.26|63.96|64.2|63.9|12
1732102620000|2024-11-20 11:37:00|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732102630000|2024-11-20 11:37:10|64.27|63.97|64.31|64.01|64.32|64.02|64.27|63.97|6
1732102640000|2024-11-20 11:37:20|64.32|64.02|64.34|64.04|64.34|64.04|64.32|64.02|7
1732102660000|2024-11-20 11:37:40|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|4
1732102670000|2024-11-20 11:37:50|64.33|64.03|64.36|64.06|64.37|64.07|64.33|64.03|11
1732102680000|2024-11-20 11:38:00|64.37|64.07|64.38|64.08|64.38|64.08|64.37|64.07|2
1732102690000|2024-11-20 11:38:10|64.37|64.07|64.36|64.06|64.37|64.07|64.33|64.03|8
1732102700000|2024-11-20 11:38:20|64.35|64.05|64.31|64.01|64.35|64.05|64.31|64.01|7
1732102710000|2024-11-20 11:38:30|64.3|64|64.3|64|64.3|64|64.29|63.99|3
1732102720000|2024-11-20 11:38:40|64.29|63.99|64.32|64.02|64.32|64.02|64.29|63.99|3
1732102730000|2024-11-20 11:38:50|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732102740000|2024-11-20 11:39:00|64.34|64.04|64.34|64.04|64.35|64.05|64.33|64.03|7
1732102750000|2024-11-20 11:39:10|64.35|64.05|64.31|64.01|64.35|64.05|64.3|64|5
1732102760000|2024-11-20 11:39:20|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102780000|2024-11-20 11:39:40|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732102790000|2024-11-20 11:39:50|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102800000|2024-11-20 11:40:00|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732102810000|2024-11-20 11:40:10|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732102820000|2024-11-20 11:40:20|64.36|64.06|64.34|64.04|64.37|64.07|64.34|64.04|7
1732102830000|2024-11-20 11:40:30|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732102850000|2024-11-20 11:40:50|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|4
1732102860000|2024-11-20 11:41:00|64.3|64|64.3|64|64.3|64|64.3|64|1
1732102870000|2024-11-20 11:41:10|64.31|64.01|64.32|64.02|64.32|64.02|64.31|64.01|2
1732102880000|2024-11-20 11:41:20|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|5
1732102900000|2024-11-20 11:41:40|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|3
1732102910000|2024-11-20 11:41:50|64.35|64.05|64.35|64.05|64.35|64.05|64.35|64.05|1
1732102920000|2024-11-20 11:42:00|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|5
1732102930000|2024-11-20 11:42:10|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732102940000|2024-11-20 11:42:20|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|3
1732102950000|2024-11-20 11:42:30|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|3
1732102970000|2024-11-20 11:42:50|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732102980000|2024-11-20 11:43:00|64.32|64.02|64.33|64.03|64.34|64.04|64.32|64.02|6
1732102990000|2024-11-20 11:43:10|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|8
1732103010000|2024-11-20 11:43:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|4
1732103040000|2024-11-20 11:44:00|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|6
1732103050000|2024-11-20 11:44:10|64.34|64.04|64.35|64.05|64.36|64.06|64.34|64.04|6
1732103060000|2024-11-20 11:44:20|64.34|64.04|64.32|64.02|64.34|64.04|64.31|64.01|6
1732103070000|2024-11-20 11:44:30|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|4
1732103080000|2024-11-20 11:44:40|64.33|64.03|64.35|64.05|64.35|64.05|64.32|64.02|5
1732103220000|2024-11-20 11:47:00|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|3
1732103230000|2024-11-20 11:47:10|64.23|63.93|64.23|63.93|64.23|63.93|64.22|63.92|3
1732103240000|2024-11-20 11:47:20|64.22|63.92|64.2|63.9|64.23|63.93|64.2|63.9|5
1732103250000|2024-11-20 11:47:30|64.19|63.89|64.16|63.86|64.19|63.89|64.14|63.84|8
1732103260000|2024-11-20 11:47:40|64.17|63.87|64.17|63.87|64.17|63.87|64.16|63.86|3
1732103270000|2024-11-20 11:47:50|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732103280000|2024-11-20 11:48:00|64.21|63.91|64.18|63.88|64.23|63.93|64.17|63.87|11
1732103290000|2024-11-20 11:48:10|64.19|63.89|64.24|63.94|64.24|63.94|64.19|63.89|7
1732103300000|2024-11-20 11:48:20|64.23|63.93|64.28|63.98|64.28|63.98|64.23|63.93|4
1732103310000|2024-11-20 11:48:30|64.29|63.99|64.3|64|64.31|64.01|64.29|63.99|6
1732103320000|2024-11-20 11:48:40|64.29|63.99|64.31|64.01|64.31|64.01|64.29|63.99|3
1732103330000|2024-11-20 11:48:50|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|3
1732103340000|2024-11-20 11:49:00|64.32|64.02|64.35|64.05|64.35|64.05|64.31|64.01|7
1732103350000|2024-11-20 11:49:10|64.34|64.04|64.36|64.06|64.36|64.06|64.33|64.03|5
1732103360000|2024-11-20 11:49:20|64.37|64.07|64.33|64.03|64.38|64.08|64.33|64.03|9
1732103370000|2024-11-20 11:49:30|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|4
1732103380000|2024-11-20 11:49:40|64.36|64.06|64.42|64.12|64.42|64.12|64.36|64.06|4
1732103390000|2024-11-20 11:49:50|64.41|64.11|64.41|64.11|64.42|64.12|64.41|64.11|5
1732103400000|2024-11-20 11:50:00|64.43|64.13|64.46|64.16|64.46|64.16|64.43|64.13|3
1732103410000|2024-11-20 11:50:10|64.47|64.17|64.48|64.18|64.5|64.2|64.47|64.17|5
1732103420000|2024-11-20 11:50:20|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|13
1732103430000|2024-11-20 11:50:30|64.42|64.12|64.44|64.14|64.44|64.14|64.41|64.11|7
1732103440000|2024-11-20 11:50:40|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|4
1732103450000|2024-11-20 11:50:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732103460000|2024-11-20 11:51:00|64.45|64.15|64.47|64.17|64.47|64.17|64.45|64.15|3
1732103470000|2024-11-20 11:51:10|64.46|64.16|64.44|64.14|64.47|64.17|64.44|64.14|5
1732103480000|2024-11-20 11:51:20|64.43|64.13|64.42|64.12|64.43|64.13|64.41|64.11|6
1732103490000|2024-11-20 11:51:30|64.43|64.13|64.44|64.14|64.44|64.14|64.43|64.13|2
1732103500000|2024-11-20 11:51:40|64.46|64.16|64.5|64.2|64.51|64.21|64.46|64.16|5
1732103510000|2024-11-20 11:51:50|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732103520000|2024-11-20 11:52:00|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|3
1732103530000|2024-11-20 11:52:10|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732103540000|2024-11-20 11:52:20|64.51|64.21|64.5|64.2|64.51|64.21|64.48|64.18|7
1732103550000|2024-11-20 11:52:30|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|7
1732103560000|2024-11-20 11:52:40|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732103570000|2024-11-20 11:52:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732103580000|2024-11-20 11:53:00|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732103590000|2024-11-20 11:53:10|64.44|64.14|64.44|64.14|64.45|64.15|64.43|64.13|5
1732103600000|2024-11-20 11:53:20|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|3
1732103610000|2024-11-20 11:53:30|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|3
1732103620000|2024-11-20 11:53:40|64.47|64.17|64.44|64.14|64.47|64.17|64.43|64.13|6
1732103630000|2024-11-20 11:53:50|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|3
1732103650000|2024-11-20 11:54:10|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|2
1732103660000|2024-11-20 11:54:20|64.5|64.2|64.49|64.19|64.5|64.2|64.49|64.19|2
1732103670000|2024-11-20 11:54:30|64.48|64.18|64.48|64.18|64.48|64.18|64.48|64.18|1
1732103680000|2024-11-20 11:54:40|64.47|64.17|64.41|64.11|64.47|64.17|64.41|64.11|7
1732103690000|2024-11-20 11:54:50|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732103700000|2024-11-20 11:55:00|64.42|64.12|64.46|64.16|64.46|64.16|64.42|64.12|5
1732103710000|2024-11-20 11:55:10|64.47|64.17|64.42|64.12|64.47|64.17|64.41|64.11|10
1732103720000|2024-11-20 11:55:20|64.41|64.11|64.4|64.1|64.42|64.12|64.4|64.1|4
1732103730000|2024-11-20 11:55:30|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|6
1732103740000|2024-11-20 11:55:40|64.33|64.03|64.32|64.02|64.33|64.03|64.31|64.01|4
1732103750000|2024-11-20 11:55:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|4
1732103760000|2024-11-20 11:56:00|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|5
1732103770000|2024-11-20 11:56:10|64.3|64|64.3|64|64.31|64.01|64.3|64|3
1732103780000|2024-11-20 11:56:20|64.29|63.99|64.26|63.96|64.29|63.99|64.26|63.96|3
1732103800000|2024-11-20 11:56:40|64.3|64|64.32|64.02|64.33|64.03|64.3|64|4
1732103810000|2024-11-20 11:56:50|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732103820000|2024-11-20 11:57:00|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732103830000|2024-11-20 11:57:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732103840000|2024-11-20 11:57:20|64.32|64.02|64.35|64.05|64.35|64.05|64.32|64.02|3
1732103850000|2024-11-20 11:57:30|64.34|64.04|64.34|64.04|64.34|64.04|64.32|64.02|5
1732103860000|2024-11-20 11:57:40|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732103870000|2024-11-20 11:57:50|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|4
1732103880000|2024-11-20 11:58:00|64.32|64.02|64.33|64.03|64.33|64.03|64.32|64.02|4
1732103890000|2024-11-20 11:58:10|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732103900000|2024-11-20 11:58:20|64.31|64.01|64.28|63.98|64.32|64.02|64.28|63.98|4
1732103910000|2024-11-20 11:58:30|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732103920000|2024-11-20 11:58:40|64.3|64|64.31|64.01|64.31|64.01|64.3|64|2
1732103930000|2024-11-20 11:58:50|64.32|64.02|64.32|64.02|64.32|64.02|64.32|64.02|1
1732103940000|2024-11-20 11:59:00|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732103950000|2024-11-20 11:59:10|64.33|64.03|64.34|64.04|64.34|64.04|64.33|64.03|2
1732103960000|2024-11-20 11:59:20|64.35|64.05|64.35|64.05|64.35|64.05|64.34|64.04|3
1732103970000|2024-11-20 11:59:30|64.34|64.04|64.33|64.03|64.34|64.04|64.33|64.03|2
1732103980000|2024-11-20 11:59:40|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|3
1732103990000|2024-11-20 11:59:50|64.33|64.03|64.33|64.03|64.33|64.03|64.33|64.03|1
1732104000000|2024-11-20 12:00:00|64.34|64.04|64.36|64.06|64.38|64.08|64.33|64.03|9
1732104010000|2024-11-20 12:00:10|64.35|64.05|64.35|64.05|64.36|64.06|64.34|64.04|5
1732104020000|2024-11-20 12:00:20|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|5
1732104030000|2024-11-20 12:00:30|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732104040000|2024-11-20 12:00:40|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|7
1732104050000|2024-11-20 12:00:50|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104060000|2024-11-20 12:01:00|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104070000|2024-11-20 12:01:10|64.39|64.09|64.44|64.14|64.44|64.14|64.39|64.09|6
1732104080000|2024-11-20 12:01:20|64.45|64.15|64.48|64.18|64.48|64.18|64.45|64.15|4
1732104090000|2024-11-20 12:01:30|64.5|64.2|64.47|64.17|64.5|64.2|64.47|64.17|4
1732104100000|2024-11-20 12:01:40|64.46|64.16|64.41|64.11|64.46|64.16|64.41|64.11|5
1732104110000|2024-11-20 12:01:50|64.42|64.12|64.37|64.07|64.42|64.12|64.36|64.06|8
1732104120000|2024-11-20 12:02:00|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732104130000|2024-11-20 12:02:10|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104140000|2024-11-20 12:02:20|64.43|64.13|64.41|64.11|64.44|64.14|64.41|64.11|4
1732104150000|2024-11-20 12:02:30|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104160000|2024-11-20 12:02:40|64.42|64.12|64.43|64.13|64.44|64.14|64.42|64.12|5
1732104170000|2024-11-20 12:02:50|64.44|64.14|64.4|64.1|64.44|64.14|64.4|64.1|7
1732104180000|2024-11-20 12:03:00|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732104190000|2024-11-20 12:03:10|64.4|64.1|64.42|64.12|64.42|64.12|64.4|64.1|2
1732104200000|2024-11-20 12:03:20|64.43|64.13|64.41|64.11|64.43|64.13|64.41|64.11|3
1732104210000|2024-11-20 12:03:30|64.42|64.12|64.43|64.13|64.43|64.13|64.42|64.12|2
1732104220000|2024-11-20 12:03:40|64.44|64.14|64.43|64.13|64.44|64.14|64.43|64.13|2
1732104230000|2024-11-20 12:03:50|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732104240000|2024-11-20 12:04:00|64.43|64.13|64.42|64.12|64.43|64.13|64.4|64.1|5
1732104250000|2024-11-20 12:04:10|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|5
1732104260000|2024-11-20 12:04:20|64.39|64.09|64.34|64.04|64.39|64.09|64.34|64.04|5
1732104270000|2024-11-20 12:04:30|64.35|64.05|64.33|64.03|64.35|64.05|64.33|64.03|3
1732104280000|2024-11-20 12:04:40|64.34|64.04|64.33|64.03|64.35|64.05|64.33|64.03|4
1732104290000|2024-11-20 12:04:50|64.34|64.04|64.34|64.04|64.34|64.04|64.33|64.03|3
1732104300000|2024-11-20 12:05:00|64.35|64.05|64.4|64.1|64.4|64.1|64.35|64.05|5
1732104310000|2024-11-20 12:05:10|64.41|64.11|64.4|64.1|64.41|64.11|64.4|64.1|2
1732104320000|2024-11-20 12:05:20|64.39|64.09|64.38|64.08|64.39|64.09|64.36|64.06|6
1732104330000|2024-11-20 12:05:30|64.39|64.09|64.39|64.09|64.39|64.09|64.39|64.09|1
1732104340000|2024-11-20 12:05:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732104350000|2024-11-20 12:05:50|64.41|64.11|64.44|64.14|64.45|64.15|64.41|64.11|5
1732104360000|2024-11-20 12:06:00|64.45|64.15|64.48|64.18|64.49|64.19|64.45|64.15|5
1732104370000|2024-11-20 12:06:10|64.49|64.19|64.45|64.15|64.49|64.19|64.45|64.15|5
1732104380000|2024-11-20 12:06:20|64.46|64.16|64.46|64.16|64.47|64.17|64.46|64.16|3
1732104390000|2024-11-20 12:06:30|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|7
1732104400000|2024-11-20 12:06:40|64.46|64.16|64.49|64.19|64.49|64.19|64.46|64.16|4
1732104410000|2024-11-20 12:06:50|64.48|64.18|64.48|64.18|64.49|64.19|64.48|64.18|3
1732104420000|2024-11-20 12:07:00|64.49|64.19|64.48|64.18|64.49|64.19|64.48|64.18|2
1732104430000|2024-11-20 12:07:10|64.47|64.17|64.47|64.17|64.47|64.17|64.47|64.17|1
1732104440000|2024-11-20 12:07:20|64.46|64.16|64.43|64.13|64.46|64.16|64.41|64.11|7
1732104450000|2024-11-20 12:07:30|64.42|64.12|64.39|64.09|64.44|64.14|64.39|64.09|8
1732104460000|2024-11-20 12:07:40|64.4|64.1|64.41|64.11|64.41|64.11|64.4|64.1|2
1732104470000|2024-11-20 12:07:50|64.4|64.1|64.39|64.09|64.4|64.1|64.39|64.09|2
1732104480000|2024-11-20 12:08:00|64.38|64.08|64.35|64.05|64.38|64.08|64.35|64.05|4
1732104490000|2024-11-20 12:08:10|64.34|64.04|64.3|64|64.34|64.04|64.27|63.97|10
1732104500000|2024-11-20 12:08:20|64.31|64.01|64.35|64.05|64.36|64.06|64.31|64.01|5
1732104510000|2024-11-20 12:08:30|64.34|64.04|64.34|64.04|64.35|64.05|64.34|64.04|5
1732104520000|2024-11-20 12:08:40|64.33|64.03|64.33|64.03|64.35|64.05|64.33|64.03|7
1732104530000|2024-11-20 12:08:50|64.32|64.02|64.33|64.03|64.33|64.03|64.31|64.01|4
1732104540000|2024-11-20 12:09:00|64.32|64.02|64.34|64.04|64.34|64.04|64.31|64.01|7
1732104550000|2024-11-20 12:09:10|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|4
1732104560000|2024-11-20 12:09:20|64.31|64.01|64.24|63.94|64.31|64.01|64.24|63.94|7
1732104570000|2024-11-20 12:09:30|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732104580000|2024-11-20 12:09:40|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|5
1732104590000|2024-11-20 12:09:50|64.28|63.98|64.27|63.97|64.29|63.99|64.27|63.97|4
1732104610000|2024-11-20 12:10:10|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|5
1732104620000|2024-11-20 12:10:20|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|4
1732104630000|2024-11-20 12:10:30|64.25|63.95|64.24|63.94|64.26|63.96|64.24|63.94|6
1732104640000|2024-11-20 12:10:40|64.23|63.93|64.24|63.94|64.24|63.94|64.22|63.92|6
1732104650000|2024-11-20 12:10:50|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732104660000|2024-11-20 12:11:00|64.22|63.92|64.12|63.82|64.22|63.92|64.11|63.81|11
1732104670000|2024-11-20 12:11:10|64.13|63.83|64.1|63.8|64.14|63.84|64.1|63.8|6
1732104680000|2024-11-20 12:11:20|64.08|63.78|64.04|63.74|64.08|63.78|64.04|63.74|8
1732104690000|2024-11-20 12:11:30|64.05|63.75|64.05|63.75|64.05|63.75|64.05|63.75|1
1732104700000|2024-11-20 12:11:40|64.06|63.76|64.04|63.74|64.09|63.79|64.04|63.74|6
1732104710000|2024-11-20 12:11:50|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|2
1732104720000|2024-11-20 12:12:00|64.08|63.78|64.03|63.73|64.08|63.78|64.03|63.73|6
1732104730000|2024-11-20 12:12:10|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732104740000|2024-11-20 12:12:20|64.05|63.75|64.1|63.8|64.1|63.8|64.04|63.74|6
1732104750000|2024-11-20 12:12:30|64.12|63.82|64.19|63.89|64.19|63.89|64.12|63.82|6
1732104760000|2024-11-20 12:12:40|64.2|63.9|64.15|63.85|64.2|63.9|64.15|63.85|6
1732104770000|2024-11-20 12:12:50|64.14|63.84|64.19|63.89|64.19|63.89|64.14|63.84|6
1732104780000|2024-11-20 12:13:00|64.2|63.9|64.28|63.98|64.28|63.98|64.2|63.9|8
1732104790000|2024-11-20 12:13:10|64.31|64.01|64.35|64.05|64.35|64.05|64.31|64.01|6
1732104800000|2024-11-20 12:13:20|64.36|64.06|64.37|64.07|64.38|64.08|64.34|64.04|7
1732104810000|2024-11-20 12:13:30|64.38|64.08|64.43|64.13|64.43|64.13|64.38|64.08|4
1732104820000|2024-11-20 12:13:40|64.46|64.16|64.44|64.14|64.47|64.17|64.41|64.11|10
1732104830000|2024-11-20 12:13:50|64.42|64.12|64.42|64.12|64.42|64.12|64.41|64.11|3
1732104840000|2024-11-20 12:14:00|64.41|64.11|64.4|64.1|64.42|64.12|64.39|64.09|10
1732104850000|2024-11-20 12:14:10|64.39|64.09|64.32|64.02|64.39|64.09|64.32|64.02|8
1732104860000|2024-11-20 12:14:20|64.31|64.01|64.29|63.99|64.32|64.02|64.29|63.99|4
1732104870000|2024-11-20 12:14:30|64.3|64|64.31|64.01|64.31|64.01|64.29|63.99|6
1732104880000|2024-11-20 12:14:40|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732104890000|2024-11-20 12:14:50|64.34|64.04|64.32|64.02|64.36|64.06|64.32|64.02|6
1732104900000|2024-11-20 12:15:00|64.4|64.1|64.33|64.03|64.4|64.1|64.33|64.03|8
1732104910000|2024-11-20 12:15:10|64.32|64.02|64.36|64.06|64.38|64.08|64.32|64.02|10
1732104920000|2024-11-20 12:15:20|64.35|64.05|64.34|64.04|64.35|64.05|64.31|64.01|5
1732104930000|2024-11-20 12:15:30|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732104940000|2024-11-20 12:15:40|64.32|64.02|64.31|64.01|64.32|64.02|64.31|64.01|2
1732104950000|2024-11-20 12:15:50|64.3|64|64.3|64|64.31|64.01|64.28|63.98|5
1732104960000|2024-11-20 12:16:00|64.29|63.99|64.33|64.03|64.33|64.03|64.29|63.99|7
1732104970000|2024-11-20 12:16:10|64.34|64.04|64.31|64.01|64.34|64.04|64.31|64.01|4
1732104980000|2024-11-20 12:16:20|64.3|64|64.27|63.97|64.31|64.01|64.26|63.96|9
1732104990000|2024-11-20 12:16:30|64.28|63.98|64.35|64.05|64.35|64.05|64.28|63.98|6
1732105000000|2024-11-20 12:16:40|64.34|64.04|64.36|64.06|64.37|64.07|64.33|64.03|6
1732105010000|2024-11-20 12:16:50|64.35|64.05|64.35|64.05|64.35|64.05|64.32|64.02|7
1732105020000|2024-11-20 12:17:00|64.34|64.04|64.31|64.01|64.34|64.04|64.3|64|12
1732105030000|2024-11-20 12:17:10|64.32|64.02|64.29|63.99|64.32|64.02|64.29|63.99|10
1732105040000|2024-11-20 12:17:20|64.28|63.98|64.26|63.96|64.3|64|64.26|63.96|11
1732105050000|2024-11-20 12:17:30|64.25|63.95|64.23|63.93|64.25|63.95|64.19|63.89|12
1732105060000|2024-11-20 12:17:40|64.24|63.94|64.27|63.97|64.27|63.97|64.24|63.94|9
1732105070000|2024-11-20 12:17:50|64.28|63.98|64.31|64.01|64.32|64.02|64.27|63.97|10
1732105080000|2024-11-20 12:18:00|64.32|64.02|64.31|64.01|64.32|64.02|64.26|63.96|10
1732105090000|2024-11-20 12:18:10|64.32|64.02|64.32|64.02|64.32|64.02|64.31|64.01|3
1732105100000|2024-11-20 12:18:20|64.31|64.01|64.27|63.97|64.31|64.01|64.27|63.97|2
1732105110000|2024-11-20 12:18:30|64.28|63.98|64.22|63.92|64.28|63.98|64.2|63.9|9
1732105120000|2024-11-20 12:18:40|64.23|63.93|64.27|63.97|64.27|63.97|64.22|63.92|7
1732105130000|2024-11-20 12:18:50|64.26|63.96|64.31|64.01|64.31|64.01|64.26|63.96|4
1732105140000|2024-11-20 12:19:00|64.32|64.02|64.25|63.95|64.32|64.02|64.25|63.95|9
1732105150000|2024-11-20 12:19:10|64.26|63.96|64.27|63.97|64.27|63.97|64.22|63.92|12
1732105160000|2024-11-20 12:19:20|64.3|64|64.3|64|64.35|64.05|64.3|64|12
1732105170000|2024-11-20 12:19:30|64.29|63.99|64.29|63.99|64.31|64.01|64.26|63.96|16
1732105180000|2024-11-20 12:19:40|64.3|64|64.31|64.01|64.32|64.02|64.3|64|4
1732105190000|2024-11-20 12:19:50|64.32|64.02|64.36|64.06|64.37|64.07|64.32|64.02|8
1732105200000|2024-11-20 12:20:00|64.35|64.05|64.36|64.06|64.38|64.08|64.35|64.05|10
1732105210000|2024-11-20 12:20:10|64.35|64.05|64.33|64.03|64.36|64.06|64.32|64.02|12
1732105220000|2024-11-20 12:20:20|64.32|64.02|64.37|64.07|64.38|64.08|64.32|64.02|9
1732105230000|2024-11-20 12:20:30|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|6
1732105240000|2024-11-20 12:20:40|64.36|64.06|64.27|63.97|64.36|64.06|64.27|63.97|9
1732105250000|2024-11-20 12:20:50|64.28|63.98|64.25|63.95|64.28|63.98|64.21|63.91|13
1732105260000|2024-11-20 12:21:00|64.24|63.94|64.22|63.92|64.25|63.95|64.18|63.88|12
1732105270000|2024-11-20 12:21:10|64.21|63.91|64.22|63.92|64.26|63.96|64.21|63.91|14
1732105280000|2024-11-20 12:21:20|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732105290000|2024-11-20 12:21:30|64.23|63.93|64.23|63.93|64.24|63.94|64.23|63.93|3
1732105300000|2024-11-20 12:21:40|64.24|63.94|64.22|63.92|64.24|63.94|64.18|63.88|17
1732105310000|2024-11-20 12:21:50|64.23|63.93|64.25|63.95|64.25|63.95|64.23|63.93|7
1732105320000|2024-11-20 12:22:00|64.24|63.94|64.25|63.95|64.26|63.96|64.23|63.93|6
1732105330000|2024-11-20 12:22:10|64.26|63.96|64.26|63.96|64.28|63.98|64.25|63.95|11
1732105340000|2024-11-20 12:22:20|64.27|63.97|64.34|64.04|64.34|64.04|64.27|63.97|7
1732105350000|2024-11-20 12:22:30|64.32|64.02|64.31|64.01|64.32|64.02|64.29|63.99|8
1732105360000|2024-11-20 12:22:40|64.33|64.03|64.38|64.08|64.38|64.08|64.33|64.03|5
1732105370000|2024-11-20 12:22:50|64.39|64.09|64.38|64.08|64.39|64.09|64.38|64.08|2
1732105380000|2024-11-20 12:23:00|64.39|64.09|64.38|64.08|64.42|64.12|64.37|64.07|10
1732105390000|2024-11-20 12:23:10|64.37|64.07|64.37|64.07|64.38|64.08|64.36|64.06|7
1732105400000|2024-11-20 12:23:20|64.38|64.08|64.39|64.09|64.39|64.09|64.38|64.08|4
1732105410000|2024-11-20 12:23:30|64.38|64.08|64.34|64.04|64.38|64.08|64.34|64.04|6
1732105420000|2024-11-20 12:23:40|64.35|64.05|64.34|64.04|64.35|64.05|64.33|64.03|6
1732105430000|2024-11-20 12:23:50|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|3
1732105440000|2024-11-20 12:24:00|64.29|63.99|64.37|64.07|64.37|64.07|64.29|63.99|9
1732105450000|2024-11-20 12:24:10|64.38|64.08|64.37|64.07|64.38|64.08|64.37|64.07|4
1732105460000|2024-11-20 12:24:20|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|5
1732105470000|2024-11-20 12:24:30|64.35|64.05|64.37|64.07|64.37|64.07|64.34|64.04|5
1732105480000|2024-11-20 12:24:40|64.38|64.08|64.42|64.12|64.43|64.13|64.38|64.08|6
1732105490000|2024-11-20 12:24:50|64.43|64.13|64.38|64.08|64.43|64.13|64.37|64.07|7
1732105500000|2024-11-20 12:25:00|64.36|64.06|64.37|64.07|64.38|64.08|64.36|64.06|7
1732105510000|2024-11-20 12:25:10|64.36|64.06|64.32|64.02|64.36|64.06|64.31|64.01|9
1732105520000|2024-11-20 12:25:20|64.31|64.01|64.34|64.04|64.35|64.05|64.31|64.01|7
1732105530000|2024-11-20 12:25:30|64.35|64.05|64.37|64.07|64.37|64.07|64.35|64.05|2
1732105540000|2024-11-20 12:25:40|64.36|64.06|64.37|64.07|64.38|64.08|64.34|64.04|13
1732105550000|2024-11-20 12:25:50|64.36|64.06|64.36|64.06|64.37|64.07|64.36|64.06|3
1732105560000|2024-11-20 12:26:00|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105570000|2024-11-20 12:26:10|64.35|64.05|64.36|64.06|64.36|64.06|64.34|64.04|7
1732105580000|2024-11-20 12:26:20|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105590000|2024-11-20 12:26:30|64.37|64.07|64.37|64.07|64.37|64.07|64.36|64.06|5
1732105600000|2024-11-20 12:26:40|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|5
1732105610000|2024-11-20 12:26:50|64.37|64.07|64.34|64.04|64.37|64.07|64.34|64.04|3
1732105620000|2024-11-20 12:27:00|64.33|64.03|64.34|64.04|64.34|64.04|64.31|64.01|4
1732105630000|2024-11-20 12:27:10|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|6
1732105640000|2024-11-20 12:27:20|64.34|64.04|64.37|64.07|64.37|64.07|64.34|64.04|10
1732105650000|2024-11-20 12:27:30|64.36|64.06|64.37|64.07|64.38|64.08|64.36|64.06|6
1732105660000|2024-11-20 12:27:40|64.38|64.08|64.41|64.11|64.42|64.12|64.38|64.08|4
1732105670000|2024-11-20 12:27:50|64.42|64.12|64.45|64.15|64.45|64.15|64.42|64.12|4
1732105680000|2024-11-20 12:28:00|64.44|64.14|64.47|64.17|64.48|64.18|64.44|64.14|9
1732105690000|2024-11-20 12:28:10|64.46|64.16|64.46|64.16|64.46|64.16|64.46|64.16|1
1732105700000|2024-11-20 12:28:20|64.45|64.15|64.45|64.15|64.46|64.16|64.45|64.15|3
1732105710000|2024-11-20 12:28:30|64.46|64.16|64.45|64.15|64.46|64.16|64.45|64.15|2
1732105720000|2024-11-20 12:28:40|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|3
1732105750000|2024-11-20 12:29:10|64.43|64.13|64.43|64.13|64.43|64.13|64.43|64.13|1
1732105760000|2024-11-20 12:29:20|64.44|64.14|64.44|64.14|64.44|64.14|64.44|64.14|1
1732105770000|2024-11-20 12:29:30|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732105790000|2024-11-20 12:29:50|64.46|64.16|64.44|64.14|64.46|64.16|64.44|64.14|5
1732105800000|2024-11-20 12:30:00|64.43|64.13|64.38|64.08|64.43|64.13|64.36|64.06|15
1732105810000|2024-11-20 12:30:10|64.37|64.07|64.36|64.06|64.37|64.07|64.36|64.06|2
1732105820000|2024-11-20 12:30:20|64.35|64.05|64.36|64.06|64.36|64.06|64.35|64.05|2
1732105830000|2024-11-20 12:30:30|64.37|64.07|64.44|64.14|64.44|64.14|64.37|64.07|4
1732105840000|2024-11-20 12:30:40|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732105850000|2024-11-20 12:30:50|64.45|64.15|64.45|64.15|64.45|64.15|64.45|64.15|1
1732105860000|2024-11-20 12:31:00|64.46|64.16|64.43|64.13|64.46|64.16|64.43|64.13|5
1732105870000|2024-11-20 12:31:10|64.44|64.14|64.58|64.28|64.58|64.28|64.44|64.14|7
1732105880000|2024-11-20 12:31:20|64.59|64.29|64.58|64.28|64.59|64.29|64.56|64.26|5
1732105890000|2024-11-20 12:31:30|64.57|64.27|64.57|64.27|64.57|64.27|64.57|64.27|1
1732105900000|2024-11-20 12:31:40|64.58|64.28|64.59|64.29|64.59|64.29|64.58|64.28|2
1732105910000|2024-11-20 12:31:50|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732105920000|2024-11-20 12:32:00|64.58|64.28|64.57|64.27|64.58|64.28|64.57|64.27|2
1732105930000|2024-11-20 12:32:10|64.55|64.25|64.52|64.22|64.55|64.25|64.52|64.22|7
1732105940000|2024-11-20 12:32:20|64.51|64.21|64.54|64.24|64.55|64.25|64.51|64.21|4
1732105950000|2024-11-20 12:32:30|64.52|64.22|64.51|64.21|64.52|64.22|64.51|64.21|2
1732105960000|2024-11-20 12:32:40|64.47|64.17|64.47|64.17|64.48|64.18|64.47|64.17|3
1732105970000|2024-11-20 12:32:50|64.46|64.16|64.43|64.13|64.46|64.16|64.41|64.11|6
1732105980000|2024-11-20 12:33:00|64.42|64.12|64.41|64.11|64.43|64.13|64.41|64.11|4
1732105990000|2024-11-20 12:33:10|64.42|64.12|64.32|64.02|64.42|64.12|64.32|64.02|9
1732106000000|2024-11-20 12:33:20|64.33|64.03|64.31|64.01|64.33|64.03|64.31|64.01|7
1732106010000|2024-11-20 12:33:30|64.33|64.03|64.32|64.02|64.33|64.03|64.32|64.02|2
1732106020000|2024-11-20 12:33:40|64.31|64.01|64.28|63.98|64.32|64.02|64.27|63.97|9
1732106030000|2024-11-20 12:33:50|64.27|63.97|64.24|63.94|64.27|63.97|64.24|63.94|8
1732106040000|2024-11-20 12:34:00|64.23|63.93|64.13|63.83|64.23|63.93|64.1|63.8|8
1732106050000|2024-11-20 12:34:10|64.12|63.82|64.13|63.83|64.15|63.85|64.11|63.81|8
1732106060000|2024-11-20 12:34:20|64.14|63.84|64.12|63.82|64.15|63.85|64.12|63.82|5
1732106070000|2024-11-20 12:34:30|64.11|63.81|64.04|63.74|64.11|63.81|64.02|63.72|8
1732106080000|2024-11-20 12:34:40|64.05|63.75|64.1|63.8|64.1|63.8|64.03|63.73|10
1732106090000|2024-11-20 12:34:50|64.09|63.79|64.07|63.77|64.12|63.82|64.06|63.76|8
1732106100000|2024-11-20 12:35:00|64.12|63.82|64.15|63.85|64.16|63.86|64.12|63.82|7
1732106110000|2024-11-20 12:35:10|64.16|63.86|64.18|63.88|64.18|63.88|64.14|63.84|7
1732106120000|2024-11-20 12:35:20|64.21|63.91|64.21|63.91|64.22|63.92|64.19|63.89|8
1732106130000|2024-11-20 12:35:30|64.2|63.9|64.11|63.81|64.2|63.9|64.11|63.81|6
1732106140000|2024-11-20 12:35:40|64.1|63.8|64.1|63.8|64.11|63.81|64.08|63.78|6
1732106150000|2024-11-20 12:35:50|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|8
1732106160000|2024-11-20 12:36:00|64.07|63.77|64.11|63.81|64.11|63.81|64.04|63.74|6
1732106170000|2024-11-20 12:36:10|64.1|63.8|64.06|63.76|64.1|63.8|64.04|63.74|10
1732106190000|2024-11-20 12:36:30|64.05|63.75|64.02|63.72|64.05|63.75|64.02|63.72|8
1732106200000|2024-11-20 12:36:40|64.03|63.73|64.03|63.73|64.03|63.73|64.03|63.73|1
1732106210000|2024-11-20 12:36:50|64.04|63.74|64.1|63.8|64.11|63.81|64.04|63.74|11
1732106220000|2024-11-20 12:37:00|64.09|63.79|64.06|63.76|64.1|63.8|64.05|63.75|9
1732106230000|2024-11-20 12:37:10|64.07|63.77|64.08|63.78|64.12|63.82|64.07|63.77|11
1732106240000|2024-11-20 12:37:20|64.07|63.77|64.06|63.76|64.08|63.78|64.06|63.76|6
1732106250000|2024-11-20 12:37:30|64.07|63.77|64.08|63.78|64.11|63.81|64.07|63.77|12
1732106260000|2024-11-20 12:37:40|64.09|63.79|64.06|63.76|64.09|63.79|64.06|63.76|5
1732106270000|2024-11-20 12:37:50|64.07|63.77|64.12|63.82|64.12|63.82|64.07|63.77|4
1732106280000|2024-11-20 12:38:00|64.11|63.81|64.06|63.76|64.11|63.81|64.05|63.75|8
1732106290000|2024-11-20 12:38:10|64.07|63.77|64.11|63.81|64.12|63.82|64.07|63.77|5
1732106300000|2024-11-20 12:38:20|64.12|63.82|64.13|63.83|64.16|63.86|64.12|63.82|5
1732106310000|2024-11-20 12:38:30|64.12|63.82|64.11|63.81|64.12|63.82|64.1|63.8|4
1732106320000|2024-11-20 12:38:40|64.12|63.82|64.1|63.8|64.14|63.84|64.1|63.8|7
1732106330000|2024-11-20 12:38:50|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732106340000|2024-11-20 12:39:00|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|2
1732106350000|2024-11-20 12:39:10|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|5
1732106360000|2024-11-20 12:39:20|64.12|63.82|64.15|63.85|64.15|63.85|64.12|63.82|4
1732106370000|2024-11-20 12:39:30|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732106380000|2024-11-20 12:39:40|64.18|63.88|64.24|63.94|64.24|63.94|64.17|63.87|11
1732106390000|2024-11-20 12:39:50|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|4
1732106400000|2024-11-20 12:40:00|64.24|63.94|64.23|63.93|64.24|63.94|64.22|63.92|4
1732106410000|2024-11-20 12:40:10|64.24|63.94|64.2|63.9|64.24|63.94|64.2|63.9|5
1732106420000|2024-11-20 12:40:20|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|2
1732106440000|2024-11-20 12:40:40|64.21|63.91|64.21|63.91|64.23|63.93|64.21|63.91|5
1732106450000|2024-11-20 12:40:50|64.22|63.92|64.22|63.92|64.22|63.92|64.21|63.91|3
1732106460000|2024-11-20 12:41:00|64.21|63.91|64.19|63.89|64.21|63.91|64.19|63.89|3
1732106470000|2024-11-20 12:41:10|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|2
1732106480000|2024-11-20 12:41:20|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732106500000|2024-11-20 12:41:40|64.2|63.9|64.2|63.9|64.2|63.9|64.2|63.9|1
1732106510000|2024-11-20 12:41:50|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|9
1732106520000|2024-11-20 12:42:00|64.13|63.83|64.13|63.83|64.14|63.84|64.13|63.83|3
1732106540000|2024-11-20 12:42:20|64.14|63.84|64.16|63.86|64.17|63.87|64.14|63.84|3
1732106550000|2024-11-20 12:42:30|64.15|63.85|64.12|63.82|64.16|63.86|64.12|63.82|6
1732106560000|2024-11-20 12:42:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732106580000|2024-11-20 12:43:00|64.11|63.81|64.03|63.73|64.11|63.81|64.03|63.73|8
1732106600000|2024-11-20 12:43:20|64.04|63.74|64.04|63.74|64.04|63.74|64.04|63.74|1
1732106610000|2024-11-20 12:43:30|64.05|63.75|64.05|63.75|64.06|63.76|64.05|63.75|9
1732106620000|2024-11-20 12:43:40|64.06|63.76|64.11|63.81|64.11|63.81|64.05|63.75|7
1732106630000|2024-11-20 12:43:50|64.1|63.8|64.1|63.8|64.1|63.8|64.06|63.76|11
1732106640000|2024-11-20 12:44:00|64.09|63.79|64.03|63.73|64.09|63.79|64.03|63.73|6
1732106650000|2024-11-20 12:44:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|5
1732106660000|2024-11-20 12:44:20|64|63.7|63.99|63.69|64|63.7|63.99|63.69|2
1732106670000|2024-11-20 12:44:30|63.98|63.68|63.99|63.69|64|63.7|63.97|63.67|8
1732106680000|2024-11-20 12:44:40|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|5
1732106690000|2024-11-20 12:44:50|63.97|63.67|63.96|63.66|63.97|63.67|63.96|63.66|2
1732106700000|2024-11-20 12:45:00|63.91|63.61|63.89|63.59|63.91|63.61|63.88|63.58|5
1732106710000|2024-11-20 12:45:10|63.88|63.58|63.83|63.53|63.88|63.58|63.82|63.52|11
1732106720000|2024-11-20 12:45:20|63.82|63.52|63.82|63.52|63.83|63.53|63.81|63.51|4
1732106730000|2024-11-20 12:45:30|63.81|63.51|63.79|63.49|63.81|63.51|63.76|63.46|7
1732106740000|2024-11-20 12:45:40|63.76|63.46|63.71|63.41|63.76|63.46|63.71|63.41|6
1732106750000|2024-11-20 12:45:50|63.7|63.4|63.66|63.36|63.71|63.41|63.66|63.36|6
1732106760000|2024-11-20 12:46:00|63.65|63.35|63.66|63.36|63.68|63.38|63.65|63.35|7
1732106770000|2024-11-20 12:46:10|63.65|63.35|63.62|63.32|63.65|63.35|63.62|63.32|8
1732106780000|2024-11-20 12:46:20|63.63|63.33|63.62|63.32|63.63|63.33|63.56|63.26|12
1732106790000|2024-11-20 12:46:30|63.63|63.33|63.69|63.39|63.69|63.39|63.63|63.33|10
1732106800000|2024-11-20 12:46:40|63.68|63.38|63.66|63.36|63.68|63.38|63.65|63.35|8
1732106810000|2024-11-20 12:46:50|63.67|63.37|63.67|63.37|63.67|63.37|63.67|63.37|1
1732106820000|2024-11-20 12:47:00|63.66|63.36|63.61|63.31|63.66|63.36|63.6|63.3|7
1732106830000|2024-11-20 12:47:10|63.62|63.32|63.55|63.25|63.62|63.32|63.55|63.25|7
1732106840000|2024-11-20 12:47:20|63.56|63.26|63.49|63.19|63.58|63.28|63.49|63.19|13
1732106850000|2024-11-20 12:47:30|63.5|63.2|63.53|63.23|63.56|63.26|63.5|63.2|11
1732106860000|2024-11-20 12:47:40|63.54|63.24|63.57|63.27|63.57|63.27|63.54|63.24|4
1732106870000|2024-11-20 12:47:50|63.56|63.26|63.57|63.27|63.58|63.28|63.55|63.25|7
1732106880000|2024-11-20 12:48:00|63.56|63.26|63.52|63.22|63.56|63.26|63.52|63.22|7
1732106890000|2024-11-20 12:48:10|63.54|63.24|63.57|63.27|63.58|63.28|63.51|63.21|10
1732106900000|2024-11-20 12:48:20|63.56|63.26|63.55|63.25|63.56|63.26|63.55|63.25|4
1732106910000|2024-11-20 12:48:30|63.54|63.24|63.53|63.23|63.54|63.24|63.53|63.23|4
1732106930000|2024-11-20 12:48:50|63.52|63.22|63.51|63.21|63.52|63.22|63.51|63.21|2
1732106940000|2024-11-20 12:49:00|63.5|63.2|63.49|63.19|63.51|63.21|63.49|63.19|4
1732106950000|2024-11-20 12:49:10|63.42|63.12|63.44|63.14|63.44|63.14|63.42|63.12|7
1732106960000|2024-11-20 12:49:20|63.43|63.13|63.42|63.12|63.43|63.13|63.41|63.11|4
1732106980000|2024-11-20 12:49:40|63.44|63.14|63.43|63.13|63.46|63.16|63.43|63.13|8
1732106990000|2024-11-20 12:49:50|63.44|63.14|63.43|63.13|63.44|63.14|63.43|63.13|2
1732107000000|2024-11-20 12:50:00|63.44|63.14|63.41|63.11|63.45|63.15|63.39|63.09|9
1732107010000|2024-11-20 12:50:10|63.42|63.12|63.36|63.06|63.42|63.12|63.36|63.06|6
1732107020000|2024-11-20 12:50:20|63.39|63.09|63.4|63.1|63.4|63.1|63.37|63.07|6
1732107030000|2024-11-20 12:50:30|63.39|63.09|63.38|63.08|63.4|63.1|63.37|63.07|9
1732107040000|2024-11-20 12:50:40|63.39|63.09|63.38|63.08|63.39|63.09|63.37|63.07|5
1732107050000|2024-11-20 12:50:50|63.39|63.09|63.39|63.09|63.39|63.09|63.39|63.09|1
1732107060000|2024-11-20 12:51:00|63.4|63.1|63.41|63.11|63.41|63.11|63.4|63.1|4
1732107070000|2024-11-20 12:51:10|63.4|63.1|63.5|63.2|63.5|63.2|63.4|63.1|6
1732107080000|2024-11-20 12:51:20|63.51|63.21|63.51|63.21|63.52|63.22|63.5|63.2|5
1732107090000|2024-11-20 12:51:30|63.5|63.2|63.5|63.2|63.5|63.2|63.49|63.19|3
1732107100000|2024-11-20 12:51:40|63.49|63.19|63.51|63.21|63.51|63.21|63.46|63.16|4
1732107110000|2024-11-20 12:51:50|63.52|63.22|63.54|63.24|63.54|63.24|63.52|63.22|2
1732107120000|2024-11-20 12:52:00|63.53|63.23|63.58|63.28|63.59|63.29|63.53|63.23|6
1732107130000|2024-11-20 12:52:10|63.59|63.29|63.64|63.34|63.64|63.34|63.59|63.29|6
1732107140000|2024-11-20 12:52:20|63.63|63.33|63.64|63.34|63.64|63.34|63.62|63.32|8
1732107150000|2024-11-20 12:52:30|63.63|63.33|63.64|63.34|63.65|63.35|63.63|63.33|8
1732107160000|2024-11-20 12:52:40|63.63|63.33|63.65|63.35|63.65|63.35|63.63|63.33|3
1732107180000|2024-11-20 12:53:00|63.66|63.36|63.68|63.38|63.68|63.38|63.66|63.36|3
1732107190000|2024-11-20 12:53:10|63.69|63.39|63.69|63.39|63.72|63.42|63.69|63.39|5
1732107200000|2024-11-20 12:53:20|63.7|63.4|63.74|63.44|63.74|63.44|63.7|63.4|6
1732107210000|2024-11-20 12:53:30|63.75|63.45|63.76|63.46|63.77|63.47|63.75|63.45|4
1732107220000|2024-11-20 12:53:40|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732107230000|2024-11-20 12:53:50|63.78|63.48|63.77|63.47|63.78|63.48|63.77|63.47|2
1732107240000|2024-11-20 12:54:00|63.78|63.48|63.8|63.5|63.8|63.5|63.78|63.48|3
1732107250000|2024-11-20 12:54:10|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732107260000|2024-11-20 12:54:20|63.76|63.46|63.74|63.44|63.76|63.46|63.72|63.42|4
1732107280000|2024-11-20 12:54:40|63.73|63.43|63.76|63.46|63.76|63.46|63.73|63.43|3
1732107290000|2024-11-20 12:54:50|63.75|63.45|63.76|63.46|63.76|63.46|63.75|63.45|2
1732107300000|2024-11-20 12:55:00|63.77|63.47|63.81|63.51|63.81|63.51|63.77|63.47|4
1732107310000|2024-11-20 12:55:10|63.82|63.52|63.82|63.52|63.82|63.52|63.81|63.51|3
1732107320000|2024-11-20 12:55:20|63.83|63.53|63.82|63.52|63.83|63.53|63.82|63.52|2
1732107330000|2024-11-20 12:55:30|63.81|63.51|63.79|63.49|63.81|63.51|63.79|63.49|3
1732107340000|2024-11-20 12:55:40|63.78|63.48|63.73|63.43|63.78|63.48|63.72|63.42|5
1732107350000|2024-11-20 12:55:50|63.72|63.42|63.69|63.39|63.72|63.42|63.69|63.39|4
1732107360000|2024-11-20 12:56:00|63.71|63.41|63.75|63.45|63.75|63.45|63.71|63.41|5
1732107370000|2024-11-20 12:56:10|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1732107380000|2024-11-20 12:56:20|63.74|63.44|63.73|63.43|63.74|63.44|63.73|63.43|2
1732107390000|2024-11-20 12:56:30|63.75|63.45|63.75|63.45|63.75|63.45|63.75|63.45|1
1732107400000|2024-11-20 12:56:40|63.74|63.44|63.74|63.44|63.74|63.44|63.74|63.44|1
1732107420000|2024-11-20 12:57:00|63.77|63.47|63.79|63.49|63.8|63.5|63.77|63.47|4
1732107430000|2024-11-20 12:57:10|63.78|63.48|63.76|63.46|63.78|63.48|63.76|63.46|3
1732107440000|2024-11-20 12:57:20|63.75|63.45|63.72|63.42|63.75|63.45|63.7|63.4|5
1732107450000|2024-11-20 12:57:30|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|2
1732107460000|2024-11-20 12:57:40|63.73|63.43|63.77|63.47|63.77|63.47|63.73|63.43|3
1732107470000|2024-11-20 12:57:50|63.82|63.52|63.81|63.51|63.82|63.52|63.8|63.5|4
1732107480000|2024-11-20 12:58:00|63.82|63.52|63.8|63.5|63.82|63.52|63.8|63.5|3
1732107490000|2024-11-20 12:58:10|63.82|63.52|63.82|63.52|63.83|63.53|63.82|63.52|3
1732107500000|2024-11-20 12:58:20|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107510000|2024-11-20 12:58:30|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107520000|2024-11-20 12:58:40|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732107530000|2024-11-20 12:58:50|63.8|63.5|63.8|63.5|63.8|63.5|63.8|63.5|1
1732107560000|2024-11-20 12:59:20|63.81|63.51|63.81|63.51|63.81|63.51|63.81|63.51|1
1732107570000|2024-11-20 12:59:30|63.8|63.5|63.72|63.42|63.8|63.5|63.72|63.42|7
1732107580000|2024-11-20 12:59:40|63.71|63.41|63.7|63.4|63.71|63.41|63.7|63.4|2
1732107590000|2024-11-20 12:59:50|63.69|63.39|63.69|63.39|63.69|63.39|63.69|63.39|1
1732107600000|2024-11-20 13:00:00|63.67|63.37|63.74|63.44|63.74|63.44|63.67|63.37|7
1732107610000|2024-11-20 13:00:10|63.73|63.43|63.72|63.42|63.73|63.43|63.72|63.42|2
1732107620000|2024-11-20 13:00:20|63.73|63.43|63.72|63.42|63.74|63.44|63.72|63.42|4
1732107630000|2024-11-20 13:00:30|63.71|63.41|63.72|63.42|63.73|63.43|63.7|63.4|5
1732107640000|2024-11-20 13:00:40|63.73|63.43|63.78|63.48|63.78|63.48|63.73|63.43|4
1732107650000|2024-11-20 13:00:50|63.79|63.49|63.77|63.47|63.79|63.49|63.77|63.47|3
1732107660000|2024-11-20 13:01:00|63.76|63.46|63.74|63.44|63.76|63.46|63.71|63.41|6
1732107670000|2024-11-20 13:01:10|63.75|63.45|63.75|63.45|63.78|63.48|63.75|63.45|9
1732107680000|2024-11-20 13:01:20|63.74|63.44|63.74|63.44|63.74|63.44|63.72|63.42|5
1732107690000|2024-11-20 13:01:30|63.75|63.45|63.7|63.4|63.75|63.45|63.7|63.4|6
1732107700000|2024-11-20 13:01:40|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732107710000|2024-11-20 13:01:50|63.72|63.42|63.72|63.42|63.73|63.43|63.72|63.42|3
1732107720000|2024-11-20 13:02:00|63.73|63.43|63.79|63.49|63.79|63.49|63.73|63.43|7
1732107730000|2024-11-20 13:02:10|63.81|63.51|63.8|63.5|63.82|63.52|63.8|63.5|8
1732107740000|2024-11-20 13:02:20|63.81|63.51|63.8|63.5|63.81|63.51|63.79|63.49|4
1732107750000|2024-11-20 13:02:30|63.79|63.49|63.76|63.46|63.79|63.49|63.74|63.44|6
1732107760000|2024-11-20 13:02:40|63.77|63.47|63.73|63.43|63.79|63.49|63.73|63.43|8
1732107770000|2024-11-20 13:02:50|63.72|63.42|63.72|63.42|63.72|63.42|63.72|63.42|1
1732107780000|2024-11-20 13:03:00|63.71|63.41|63.55|63.25|63.71|63.41|63.55|63.25|14
1732107790000|2024-11-20 13:03:10|63.58|63.28|63.59|63.29|63.62|63.32|63.58|63.28|8
1732107800000|2024-11-20 13:03:20|63.61|63.31|63.56|63.26|63.64|63.34|63.56|63.26|11
1732107810000|2024-11-20 13:03:30|63.55|63.25|63.51|63.21|63.56|63.26|63.51|63.21|9
1732107820000|2024-11-20 13:03:40|63.48|63.18|63.54|63.24|63.54|63.24|63.48|63.18|9
1732107830000|2024-11-20 13:03:50|63.53|63.23|63.51|63.21|63.53|63.23|63.5|63.2|7
1732107840000|2024-11-20 13:04:00|63.5|63.2|63.47|63.17|63.5|63.2|63.44|63.14|9
1732107850000|2024-11-20 13:04:10|63.46|63.16|63.45|63.15|63.46|63.16|63.45|63.15|4
1732107860000|2024-11-20 13:04:20|63.44|63.14|63.34|63.04|63.44|63.14|63.34|63.04|6
1732107870000|2024-11-20 13:04:30|63.36|63.06|63.36|63.06|63.36|63.06|63.35|63.05|3
1732107880000|2024-11-20 13:04:40|63.35|63.05|63.35|63.05|63.36|63.06|63.35|63.05|3
1732107890000|2024-11-20 13:04:50|63.34|63.04|63.4|63.1|63.4|63.1|63.34|63.04|7
1732107900000|2024-11-20 13:05:00|63.41|63.11|63.52|63.22|63.52|63.22|63.41|63.11|11
1732107910000|2024-11-20 13:05:10|63.51|63.21|63.52|63.22|63.53|63.23|63.5|63.2|9
1732107920000|2024-11-20 13:05:20|63.54|63.24|63.59|63.29|63.62|63.32|63.54|63.24|8
1732107930000|2024-11-20 13:05:30|63.58|63.28|63.66|63.36|63.67|63.37|63.58|63.28|10
1732107940000|2024-11-20 13:05:40|63.65|63.35|63.65|63.35|63.68|63.38|63.65|63.35|7
1732107950000|2024-11-20 13:05:50|63.64|63.34|63.64|63.34|63.65|63.35|63.64|63.34|3
1732107960000|2024-11-20 13:06:00|63.63|63.33|63.64|63.34|63.65|63.35|63.63|63.33|4
1732107970000|2024-11-20 13:06:10|63.63|63.33|63.6|63.3|63.63|63.33|63.6|63.3|6
1732107980000|2024-11-20 13:06:20|63.62|63.32|63.65|63.35|63.65|63.35|63.62|63.32|4
1732107990000|2024-11-20 13:06:30|63.66|63.36|63.71|63.41|63.71|63.41|63.66|63.36|10
1732108000000|2024-11-20 13:06:40|63.72|63.42|63.67|63.37|63.72|63.42|63.67|63.37|6
1732108010000|2024-11-20 13:06:50|63.68|63.38|63.71|63.41|63.71|63.41|63.68|63.38|5
1732108020000|2024-11-20 13:07:00|63.72|63.42|63.68|63.38|63.73|63.43|63.68|63.38|7
1732108030000|2024-11-20 13:07:10|63.67|63.37|63.65|63.35|63.67|63.37|63.64|63.34|7
1732108040000|2024-11-20 13:07:20|63.67|63.37|63.68|63.38|63.68|63.38|63.67|63.37|2
1732108050000|2024-11-20 13:07:30|63.67|63.37|63.64|63.34|63.67|63.37|63.62|63.32|9
1732108060000|2024-11-20 13:07:40|63.63|63.33|63.66|63.36|63.66|63.36|63.63|63.33|4
1732108070000|2024-11-20 13:07:50|63.67|63.37|63.76|63.46|63.76|63.46|63.67|63.37|6
1732108080000|2024-11-20 13:08:00|63.75|63.45|63.68|63.38|63.75|63.45|63.68|63.38|6
1732108090000|2024-11-20 13:08:10|63.67|63.37|63.67|63.37|63.67|63.37|63.66|63.36|5
1732108100000|2024-11-20 13:08:20|63.69|63.39|63.71|63.41|63.71|63.41|63.69|63.39|3
1732108110000|2024-11-20 13:08:30|63.7|63.4|63.69|63.39|63.7|63.4|63.69|63.39|2
1732108120000|2024-11-20 13:08:40|63.71|63.41|63.7|63.4|63.72|63.42|63.7|63.4|4
1732108140000|2024-11-20 13:09:00|63.69|63.39|63.69|63.39|63.69|63.39|63.68|63.38|3
1732108150000|2024-11-20 13:09:10|63.7|63.4|63.76|63.46|63.76|63.46|63.7|63.4|3
1732108160000|2024-11-20 13:09:20|63.75|63.45|63.8|63.5|63.8|63.5|63.74|63.44|7
1732108170000|2024-11-20 13:09:30|63.81|63.51|63.82|63.52|63.82|63.52|63.81|63.51|2
1732108180000|2024-11-20 13:09:40|63.83|63.53|63.87|63.57|63.87|63.57|63.83|63.53|3
1732108190000|2024-11-20 13:09:50|63.89|63.59|63.89|63.59|63.89|63.59|63.88|63.58|3
1732108200000|2024-11-20 13:10:00|63.88|63.58|63.92|63.62|63.92|63.62|63.88|63.58|4
1732108210000|2024-11-20 13:10:10|63.93|63.63|63.94|63.64|63.94|63.64|63.92|63.62|3
1732108220000|2024-11-20 13:10:20|63.95|63.65|63.99|63.69|63.99|63.69|63.95|63.65|4
1732108230000|2024-11-20 13:10:30|63.98|63.68|63.98|63.68|63.99|63.69|63.98|63.68|5
1732108240000|2024-11-20 13:10:40|63.99|63.69|64.01|63.71|64.02|63.72|63.99|63.69|5
1732108250000|2024-11-20 13:10:50|64|63.7|64|63.7|64|63.7|64|63.7|1
1732108260000|2024-11-20 13:11:00|64.01|63.71|64.01|63.71|64.01|63.71|64|63.7|5
1732108270000|2024-11-20 13:11:10|64|63.7|63.99|63.69|64|63.7|63.98|63.68|4
1732108280000|2024-11-20 13:11:20|64|63.7|64|63.7|64|63.7|64|63.7|1
1732108290000|2024-11-20 13:11:30|64.01|63.71|64.01|63.71|64.03|63.73|64.01|63.71|4
1732108300000|2024-11-20 13:11:40|64|63.7|63.98|63.68|64|63.7|63.98|63.68|3
1732108310000|2024-11-20 13:11:50|63.97|63.67|63.99|63.69|64|63.7|63.97|63.67|3
1732108320000|2024-11-20 13:12:00|64|63.7|64|63.7|64|63.7|63.98|63.68|4
1732108330000|2024-11-20 13:12:10|63.99|63.69|63.98|63.68|63.99|63.69|63.98|63.68|2
1732108340000|2024-11-20 13:12:20|63.96|63.66|63.96|63.66|63.96|63.66|63.96|63.66|1
1732108350000|2024-11-20 13:12:30|63.95|63.65|63.91|63.61|63.95|63.65|63.89|63.59|8
1732108360000|2024-11-20 13:12:40|63.92|63.62|63.91|63.61|63.92|63.62|63.91|63.61|2
1732108370000|2024-11-20 13:12:50|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732108380000|2024-11-20 13:13:00|63.89|63.59|63.86|63.56|63.89|63.59|63.86|63.56|3
1732108390000|2024-11-20 13:13:10|63.85|63.55|63.82|63.52|63.85|63.55|63.82|63.52|3
1732108400000|2024-11-20 13:13:20|63.81|63.51|63.81|63.51|63.82|63.52|63.78|63.48|5
1732108410000|2024-11-20 13:13:30|63.82|63.52|63.82|63.52|63.82|63.52|63.82|63.52|1
1732108420000|2024-11-20 13:13:40|63.83|63.53|63.82|63.52|63.83|63.53|63.82|63.52|2
1732108430000|2024-11-20 13:13:50|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732108440000|2024-11-20 13:14:00|63.82|63.52|63.83|63.53|63.83|63.53|63.82|63.52|2
1732108460000|2024-11-20 13:14:20|63.87|63.57|63.93|63.63|63.93|63.63|63.87|63.57|5
1732108470000|2024-11-20 13:14:30|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732108480000|2024-11-20 13:14:40|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|3
1732108490000|2024-11-20 13:14:50|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|4
1732108500000|2024-11-20 13:15:00|63.93|63.63|63.92|63.62|63.94|63.64|63.91|63.61|6
1732108510000|2024-11-20 13:15:10|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732108520000|2024-11-20 13:15:20|63.94|63.64|63.95|63.65|63.95|63.65|63.93|63.63|8
1732108530000|2024-11-20 13:15:30|63.99|63.69|64.19|63.89|64.19|63.89|63.99|63.69|17
1732108540000|2024-11-20 13:15:40|64.2|63.9|64.19|63.89|64.2|63.9|64.17|63.87|10
1732108550000|2024-11-20 13:15:50|64.2|63.9|64.19|63.89|64.2|63.9|64.15|63.85|7
1732108560000|2024-11-20 13:16:00|64.17|63.87|64.28|63.98|64.28|63.98|64.17|63.87|21
1732108570000|2024-11-20 13:16:10|64.25|63.95|64.31|64.01|64.31|64.01|64.22|63.92|16
1732108580000|2024-11-20 13:16:20|64.33|64.03|64.3|64|64.33|64.03|64.29|63.99|4
1732108590000|2024-11-20 13:16:30|64.32|64.02|64.21|63.91|64.32|64.02|64.19|63.89|13
1732108600000|2024-11-20 13:16:40|64.2|63.9|64.15|63.85|64.2|63.9|64.14|63.84|13
1732108610000|2024-11-20 13:16:50|64.16|63.86|64.22|63.92|64.22|63.92|64.16|63.86|8
1732108620000|2024-11-20 13:17:00|64.21|63.91|64.24|63.94|64.24|63.94|64.21|63.91|6
1732108630000|2024-11-20 13:17:10|64.23|63.93|64.22|63.92|64.23|63.93|64.2|63.9|7
1732108640000|2024-11-20 13:17:20|64.23|63.93|64.24|63.94|64.29|63.99|64.23|63.93|15
1732108650000|2024-11-20 13:17:30|64.23|63.93|64.24|63.94|64.25|63.95|64.22|63.92|6
1732108660000|2024-11-20 13:17:40|64.25|63.95|64.26|63.96|64.3|64|64.24|63.94|7
1732108670000|2024-11-20 13:17:50|64.25|63.95|64.26|63.96|64.29|63.99|64.25|63.95|10
1732108680000|2024-11-20 13:18:00|64.25|63.95|64.27|63.97|64.3|64|64.25|63.95|11
1732108690000|2024-11-20 13:18:10|64.29|63.99|64.25|63.95|64.29|63.99|64.23|63.93|7
1732108700000|2024-11-20 13:18:20|64.27|63.97|64.26|63.96|64.28|63.98|64.24|63.94|11
1732108710000|2024-11-20 13:18:30|64.27|63.97|64.27|63.97|64.33|64.03|64.26|63.96|13
1732108720000|2024-11-20 13:18:40|64.28|63.98|64.33|64.03|64.33|64.03|64.28|63.98|6
1732108730000|2024-11-20 13:18:50|64.32|64.02|64.3|64|64.35|64.05|64.3|64|7
1732108740000|2024-11-20 13:19:00|64.31|64.01|64.3|64|64.32|64.02|64.3|64|8
1732108750000|2024-11-20 13:19:10|64.29|63.99|64.23|63.93|64.29|63.99|64.23|63.93|11
1732108760000|2024-11-20 13:19:20|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732108770000|2024-11-20 13:19:30|64.25|63.95|64.25|63.95|64.25|63.95|64.24|63.94|5
1732108780000|2024-11-20 13:19:40|64.24|63.94|64.24|63.94|64.27|63.97|64.24|63.94|8
1732108790000|2024-11-20 13:19:50|64.25|63.95|64.24|63.94|64.25|63.95|64.23|63.93|4
1732108800000|2024-11-20 13:20:00|64.22|63.92|64.28|63.98|64.29|63.99|64.22|63.92|7
1732108810000|2024-11-20 13:20:10|64.26|63.96|64.32|64.02|64.34|64.04|64.26|63.96|9
1732108820000|2024-11-20 13:20:20|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732108830000|2024-11-20 13:20:30|64.39|64.09|64.39|64.09|64.4|64.1|64.39|64.09|3
1732108840000|2024-11-20 13:20:40|64.36|64.06|64.32|64.02|64.39|64.09|64.31|64.01|16
1732108850000|2024-11-20 13:20:50|64.31|64.01|64.35|64.05|64.35|64.05|64.25|63.95|19
1732108860000|2024-11-20 13:21:00|64.36|64.06|64.42|64.12|64.44|64.14|64.36|64.06|15
1732108870000|2024-11-20 13:21:10|64.43|64.13|64.44|64.14|64.45|64.15|64.42|64.12|7
1732108880000|2024-11-20 13:21:20|64.43|64.13|64.43|64.13|64.43|64.13|64.4|64.1|10
1732108900000|2024-11-20 13:21:40|64.42|64.12|64.4|64.1|64.42|64.12|64.39|64.09|8
1732108910000|2024-11-20 13:21:50|64.41|64.11|64.35|64.05|64.41|64.11|64.33|64.03|17
1732108920000|2024-11-20 13:22:00|64.37|64.07|64.34|64.04|64.42|64.12|64.34|64.04|11
1732108930000|2024-11-20 13:22:10|64.35|64.05|64.24|63.94|64.35|64.05|64.22|63.92|14
1732108940000|2024-11-20 13:22:20|64.25|63.95|64.31|64.01|64.31|64.01|64.25|63.95|11
1732108950000|2024-11-20 13:22:30|64.3|64|64.37|64.07|64.42|64.12|64.29|63.99|17
1732108960000|2024-11-20 13:22:40|64.38|64.08|64.32|64.02|64.41|64.11|64.32|64.02|13
1732108970000|2024-11-20 13:22:50|64.33|64.03|64.3|64|64.33|64.03|64.3|64|4
1732108980000|2024-11-20 13:23:00|64.31|64.01|64.37|64.07|64.39|64.09|64.31|64.01|13
1732108990000|2024-11-20 13:23:10|64.38|64.08|64.43|64.13|64.43|64.13|64.38|64.08|7
1732109000000|2024-11-20 13:23:20|64.42|64.12|64.42|64.12|64.43|64.13|64.41|64.11|5
1732109010000|2024-11-20 13:23:30|64.43|64.13|64.45|64.15|64.45|64.15|64.43|64.13|3
1732109020000|2024-11-20 13:23:40|64.44|64.14|64.43|64.13|64.45|64.15|64.42|64.12|7
1732109030000|2024-11-20 13:23:50|64.42|64.12|64.39|64.09|64.42|64.12|64.38|64.08|6
1732109040000|2024-11-20 13:24:00|64.37|64.07|64.41|64.11|64.42|64.12|64.37|64.07|6
1732109050000|2024-11-20 13:24:10|64.42|64.12|64.43|64.13|64.45|64.15|64.42|64.12|9
1732109060000|2024-11-20 13:24:20|64.42|64.12|64.44|64.14|64.45|64.15|64.41|64.11|6
1732109070000|2024-11-20 13:24:30|64.45|64.15|64.46|64.16|64.46|64.16|64.45|64.15|2
1732109080000|2024-11-20 13:24:40|64.47|64.17|64.48|64.18|64.49|64.19|64.47|64.17|3
1732109090000|2024-11-20 13:24:50|64.49|64.19|64.46|64.16|64.49|64.19|64.44|64.14|9
1732109100000|2024-11-20 13:25:00|64.47|64.17|64.48|64.18|64.49|64.19|64.47|64.17|6
1732109110000|2024-11-20 13:25:10|64.44|64.14|64.45|64.15|64.46|64.16|64.44|64.14|4
1732109120000|2024-11-20 13:25:20|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|12
1732109130000|2024-11-20 13:25:30|64.43|64.13|64.5|64.2|64.51|64.21|64.43|64.13|9
1732109140000|2024-11-20 13:25:40|64.51|64.21|64.52|64.22|64.52|64.22|64.51|64.21|2
1732109150000|2024-11-20 13:25:50|64.51|64.21|64.48|64.18|64.51|64.21|64.46|64.16|11
1732109160000|2024-11-20 13:26:00|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732109170000|2024-11-20 13:26:10|64.5|64.2|64.45|64.15|64.51|64.21|64.45|64.15|8
1732109180000|2024-11-20 13:26:20|64.44|64.14|64.42|64.12|64.46|64.16|64.42|64.12|10
1732109190000|2024-11-20 13:26:30|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|5
1732109200000|2024-11-20 13:26:40|64.4|64.1|64.36|64.06|64.4|64.1|64.33|64.03|12
1732109210000|2024-11-20 13:26:50|64.37|64.07|64.42|64.12|64.42|64.12|64.37|64.07|7
1732109220000|2024-11-20 13:27:00|64.43|64.13|64.48|64.18|64.48|64.18|64.4|64.1|10
1732109230000|2024-11-20 13:27:10|64.47|64.17|64.44|64.14|64.48|64.18|64.41|64.11|10
1732109240000|2024-11-20 13:27:20|64.45|64.15|64.48|64.18|64.49|64.19|64.44|64.14|10
1732109250000|2024-11-20 13:27:30|64.47|64.17|64.48|64.18|64.49|64.19|64.45|64.15|13
1732109260000|2024-11-20 13:27:40|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732109270000|2024-11-20 13:27:50|64.49|64.19|64.48|64.18|64.49|64.19|64.46|64.16|4
1732109280000|2024-11-20 13:28:00|64.49|64.19|64.49|64.19|64.5|64.2|64.49|64.19|3
1732109290000|2024-11-20 13:28:10|64.5|64.2|64.51|64.21|64.51|64.21|64.5|64.2|2
1732109300000|2024-11-20 13:28:20|64.59|64.29|64.6|64.3|64.6|64.3|64.59|64.29|2
1732109320000|2024-11-20 13:28:40|64.59|64.29|64.59|64.29|64.59|64.29|64.59|64.29|1
1732109330000|2024-11-20 13:28:50|64.6|64.3|64.61|64.31|64.61|64.31|64.6|64.3|2
1732109350000|2024-11-20 13:29:10|64.65|64.35|64.73|64.43|64.73|64.43|64.65|64.35|12
1732109360000|2024-11-20 13:29:20|64.74|64.44|64.75|64.45|64.75|64.45|64.74|64.44|4
1732109370000|2024-11-20 13:29:30|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732109380000|2024-11-20 13:29:40|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732109390000|2024-11-20 13:29:50|64.79|64.49|64.77|64.47|64.79|64.49|64.77|64.47|3
1732109400000|2024-11-20 13:30:00|64.72|64.42|64.73|64.43|64.73|64.43|64.7|64.4|6
1732109410000|2024-11-20 13:30:10|64.74|64.44|64.8|64.5|64.8|64.5|64.74|64.44|4
1732109420000|2024-11-20 13:30:20|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|5
1732109430000|2024-11-20 13:30:30|64.74|64.44|64.79|64.49|64.79|64.49|64.72|64.42|9
1732109440000|2024-11-20 13:30:40|64.78|64.48|64.8|64.5|64.81|64.51|64.78|64.48|5
1732109450000|2024-11-20 13:30:50|64.79|64.49|64.74|64.44|64.79|64.49|64.74|64.44|8
1732109460000|2024-11-20 13:31:00|64.75|64.45|64.78|64.48|64.8|64.5|64.75|64.45|7
1732109470000|2024-11-20 13:31:10|64.77|64.47|64.79|64.49|64.79|64.49|64.75|64.45|7
1732109480000|2024-11-20 13:31:20|64.78|64.48|64.73|64.43|64.78|64.48|64.73|64.43|7
1732109490000|2024-11-20 13:31:30|64.74|64.44|64.65|64.35|64.74|64.44|64.62|64.32|18
1732109500000|2024-11-20 13:31:40|64.66|64.36|64.67|64.37|64.73|64.43|64.66|64.36|11
1732109510000|2024-11-20 13:31:50|64.66|64.36|64.6|64.3|64.66|64.36|64.59|64.29|9
1732109520000|2024-11-20 13:32:00|64.63|64.33|64.65|64.35|64.67|64.37|64.63|64.33|14
1732109530000|2024-11-20 13:32:10|64.67|64.37|64.67|64.37|64.71|64.41|64.67|64.37|8
1732109540000|2024-11-20 13:32:20|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|8
1732109550000|2024-11-20 13:32:30|64.66|64.36|64.66|64.36|64.67|64.37|64.63|64.33|8
1732109560000|2024-11-20 13:32:40|64.64|64.34|64.69|64.39|64.69|64.39|64.64|64.34|8
1732109570000|2024-11-20 13:32:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732109580000|2024-11-20 13:33:00|64.73|64.43|64.71|64.41|64.74|64.44|64.71|64.41|5
1732109590000|2024-11-20 13:33:10|64.7|64.4|64.68|64.38|64.7|64.4|64.66|64.36|8
1732109600000|2024-11-20 13:33:20|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|9
1732109610000|2024-11-20 13:33:30|64.71|64.41|64.66|64.36|64.71|64.41|64.65|64.35|6
1732109620000|2024-11-20 13:33:40|64.67|64.37|64.69|64.39|64.69|64.39|64.66|64.36|5
1732109630000|2024-11-20 13:33:50|64.7|64.4|64.71|64.41|64.71|64.41|64.7|64.4|2
1732109640000|2024-11-20 13:34:00|64.7|64.4|64.73|64.43|64.75|64.45|64.69|64.39|9
1732109650000|2024-11-20 13:34:10|64.74|64.44|64.65|64.35|64.75|64.45|64.65|64.35|10
1732109660000|2024-11-20 13:34:20|64.66|64.36|64.64|64.34|64.66|64.36|64.62|64.32|8
1732109670000|2024-11-20 13:34:30|64.63|64.33|64.75|64.45|64.75|64.45|64.63|64.33|13
1732109680000|2024-11-20 13:34:40|64.73|64.43|64.77|64.47|64.77|64.47|64.68|64.38|10
1732109690000|2024-11-20 13:34:50|64.78|64.48|64.86|64.56|64.88|64.58|64.78|64.48|13
1732109700000|2024-11-20 13:35:00|64.87|64.57|65|64.7|65|64.7|64.87|64.57|9
1732109710000|2024-11-20 13:35:10|65.02|64.72|65.02|64.72|65.07|64.77|65.02|64.72|11
1732109720000|2024-11-20 13:35:20|65.01|64.71|65|64.7|65.02|64.72|64.98|64.68|7
1732109730000|2024-11-20 13:35:30|65.01|64.71|65.03|64.73|65.03|64.73|65.01|64.71|9
1732109740000|2024-11-20 13:35:40|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|8
1732109750000|2024-11-20 13:35:50|65|64.7|65.01|64.71|65.01|64.71|64.97|64.67|8
1732109760000|2024-11-20 13:36:00|65|64.7|64.95|64.65|65|64.7|64.95|64.65|6
1732109770000|2024-11-20 13:36:10|64.96|64.66|64.93|64.63|64.97|64.67|64.93|64.63|8
1732109780000|2024-11-20 13:36:20|64.94|64.64|64.92|64.62|64.98|64.68|64.92|64.62|8
1732109790000|2024-11-20 13:36:30|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|7
1732109800000|2024-11-20 13:36:40|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|4
1732109810000|2024-11-20 13:36:50|64.88|64.58|64.88|64.58|64.88|64.58|64.87|64.57|3
1732109820000|2024-11-20 13:37:00|64.9|64.6|64.91|64.61|64.92|64.62|64.9|64.6|3
1732109830000|2024-11-20 13:37:10|64.88|64.58|64.88|64.58|64.88|64.58|64.85|64.55|8
1732109840000|2024-11-20 13:37:20|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|5
1732109850000|2024-11-20 13:37:30|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|7
1732109860000|2024-11-20 13:37:40|64.88|64.58|64.87|64.57|64.9|64.6|64.87|64.57|7
1732109870000|2024-11-20 13:37:50|64.88|64.58|64.86|64.56|64.88|64.58|64.82|64.52|10
1732109880000|2024-11-20 13:38:00|64.87|64.57|64.87|64.57|64.87|64.57|64.85|64.55|5
1732109890000|2024-11-20 13:38:10|64.88|64.58|64.88|64.58|64.89|64.59|64.84|64.54|8
1732109900000|2024-11-20 13:38:20|64.89|64.59|64.93|64.63|64.94|64.64|64.89|64.59|11
1732109910000|2024-11-20 13:38:30|64.96|64.66|64.99|64.69|64.99|64.69|64.95|64.65|4
1732110240000|2024-11-20 13:44:00|64.93|64.63|64.91|64.61|64.94|64.64|64.9|64.6|4
1732110250000|2024-11-20 13:44:10|64.9|64.6|64.96|64.66|64.96|64.66|64.89|64.59|5
1732110260000|2024-11-20 13:44:20|64.97|64.67|65.12|64.82|65.12|64.82|64.97|64.67|9
1732110270000|2024-11-20 13:44:30|65.11|64.81|65.09|64.79|65.11|64.81|65.08|64.78|9
1732110280000|2024-11-20 13:44:40|65.12|64.82|65.08|64.78|65.12|64.82|65.06|64.76|8
1732110290000|2024-11-20 13:44:50|65.1|64.8|65.08|64.78|65.11|64.81|65.08|64.78|4
1732110300000|2024-11-20 13:45:00|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732110310000|2024-11-20 13:45:10|65.07|64.77|65.02|64.72|65.09|64.79|65.02|64.72|8
1732110320000|2024-11-20 13:45:20|65.03|64.73|65.04|64.74|65.06|64.76|65.03|64.73|12
1732110330000|2024-11-20 13:45:30|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|6
1732110340000|2024-11-20 13:45:40|65.07|64.77|65.05|64.75|65.07|64.77|65.03|64.73|6
1732110350000|2024-11-20 13:45:50|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|4
1732110360000|2024-11-20 13:46:00|65.06|64.76|65.08|64.78|65.09|64.79|65.05|64.75|12
1732110370000|2024-11-20 13:46:10|65.07|64.77|65.03|64.73|65.07|64.77|65.03|64.73|7
1732110380000|2024-11-20 13:46:20|65.02|64.72|65|64.7|65.06|64.76|65|64.7|10
1732110390000|2024-11-20 13:46:30|65.01|64.71|65.1|64.8|65.11|64.81|65.01|64.71|16
1732110400000|2024-11-20 13:46:40|65.09|64.79|65.03|64.73|65.09|64.79|65.03|64.73|7
1732110410000|2024-11-20 13:46:50|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|4
1732110420000|2024-11-20 13:47:00|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|8
1732110430000|2024-11-20 13:47:10|65.06|64.76|65.1|64.8|65.1|64.8|65.06|64.76|4
1732110440000|2024-11-20 13:47:20|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|4
1732110450000|2024-11-20 13:47:30|65.13|64.83|65.29|64.99|65.29|64.99|65.13|64.83|13
1732110460000|2024-11-20 13:47:40|65.3|65|65.3|65|65.34|65.04|65.3|65|7
1732110470000|2024-11-20 13:47:50|65.29|64.99|65.21|64.91|65.29|64.99|65.21|64.91|6
1732110480000|2024-11-20 13:48:00|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732110490000|2024-11-20 13:48:10|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|13
1732110500000|2024-11-20 13:48:20|65.28|64.98|65.3|65|65.3|65|65.28|64.98|5
1732110510000|2024-11-20 13:48:30|65.31|65.01|65.31|65.01|65.32|65.02|65.3|65|5
1732110520000|2024-11-20 13:48:40|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732110530000|2024-11-20 13:48:50|65.31|65.01|65.28|64.98|65.31|65.01|65.28|64.98|6
1732110540000|2024-11-20 13:49:00|65.27|64.97|65.32|65.02|65.32|65.02|65.27|64.97|8
1732110550000|2024-11-20 13:49:10|65.31|65.01|65.26|64.96|65.31|65.01|65.25|64.95|9
1732110560000|2024-11-20 13:49:20|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732110570000|2024-11-20 13:49:30|65.29|64.99|65.3|65|65.31|65.01|65.29|64.99|6
1732110580000|2024-11-20 13:49:40|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732110590000|2024-11-20 13:49:50|65.3|65|65.27|64.97|65.3|65|65.26|64.96|7
1732110600000|2024-11-20 13:50:00|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|6
1732110610000|2024-11-20 13:50:10|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732110620000|2024-11-20 13:50:20|65.24|64.94|65.12|64.82|65.24|64.94|65.12|64.82|16
1732110630000|2024-11-20 13:50:30|65.11|64.81|65.1|64.8|65.11|64.81|65.08|64.78|15
1732110640000|2024-11-20 13:50:40|65.11|64.81|65.17|64.87|65.17|64.87|65.11|64.81|8
1732110650000|2024-11-20 13:50:50|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732110660000|2024-11-20 13:51:00|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|16
1732110670000|2024-11-20 13:51:10|65.17|64.87|65.11|64.81|65.17|64.87|65.08|64.78|16
1732110680000|2024-11-20 13:51:20|65.12|64.82|65.1|64.8|65.16|64.86|65.1|64.8|13
1732110690000|2024-11-20 13:51:30|65.09|64.79|65.12|64.82|65.12|64.82|65.07|64.77|9
1732110700000|2024-11-20 13:51:40|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732110710000|2024-11-20 13:51:50|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732110720000|2024-11-20 13:52:00|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732110730000|2024-11-20 13:52:10|65.08|64.78|65.1|64.8|65.1|64.8|65.05|64.75|5
1732110740000|2024-11-20 13:52:20|65.09|64.79|65.08|64.78|65.1|64.8|65.08|64.78|4
1732110750000|2024-11-20 13:52:30|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732110760000|2024-11-20 13:52:40|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732111020000|2024-11-20 13:57:00|65.12|64.82|65.13|64.83|65.14|64.84|65.12|64.82|7
1732111030000|2024-11-20 13:57:10|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|6
1732111040000|2024-11-20 13:57:20|65.13|64.83|65.12|64.82|65.15|64.85|65.12|64.82|6
1732111050000|2024-11-20 13:57:30|65.11|64.81|65.14|64.84|65.15|64.85|65.11|64.81|8
1732111060000|2024-11-20 13:57:40|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732111070000|2024-11-20 13:57:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|4
1732111080000|2024-11-20 13:58:00|65.17|64.87|65.23|64.93|65.23|64.93|65.17|64.87|6
1732111090000|2024-11-20 13:58:10|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732111100000|2024-11-20 13:58:20|65.19|64.89|65.24|64.94|65.24|64.94|65.19|64.89|3
1732111110000|2024-11-20 13:58:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|4
1732111120000|2024-11-20 13:58:40|65.23|64.93|65.23|64.93|65.24|64.94|65.22|64.92|4
1732111130000|2024-11-20 13:58:50|65.21|64.91|65.21|64.91|65.21|64.91|65.2|64.9|5
1732111140000|2024-11-20 13:59:00|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732111150000|2024-11-20 13:59:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732111170000|2024-11-20 13:59:30|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732111180000|2024-11-20 13:59:40|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732111190000|2024-11-20 13:59:50|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|2
1732111200000|2024-11-20 14:00:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|9
1732111210000|2024-11-20 14:00:10|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732111220000|2024-11-20 14:00:20|65.33|65.03|65.33|65.03|65.33|65.03|65.32|65.02|3
1732111230000|2024-11-20 14:00:30|65.32|65.02|65.4|65.1|65.4|65.1|65.32|65.02|7
1732111240000|2024-11-20 14:00:40|65.39|65.09|65.4|65.1|65.41|65.11|65.38|65.08|7
1732111250000|2024-11-20 14:00:50|65.41|65.11|65.41|65.11|65.41|65.11|65.4|65.1|5
1732111260000|2024-11-20 14:01:00|65.42|65.12|65.54|65.24|65.54|65.24|65.42|65.12|11
1732111270000|2024-11-20 14:01:10|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|8
1732111280000|2024-11-20 14:01:20|65.58|65.28|65.61|65.31|65.63|65.33|65.58|65.28|9
1732111290000|2024-11-20 14:01:30|65.62|65.32|65.59|65.29|65.62|65.32|65.58|65.28|7
1732111300000|2024-11-20 14:01:40|65.58|65.28|65.6|65.3|65.62|65.32|65.58|65.28|12
1732111310000|2024-11-20 14:01:50|65.66|65.36|65.73|65.43|65.73|65.43|65.66|65.36|4
1732111320000|2024-11-20 14:02:00|65.76|65.46|65.76|65.46|65.8|65.5|65.73|65.43|14
1732111330000|2024-11-20 14:02:10|65.8|65.5|65.75|65.45|65.83|65.53|65.75|65.45|8
1732111340000|2024-11-20 14:02:20|65.79|65.49|65.9|65.6|65.9|65.6|65.78|65.48|6
1732111350000|2024-11-20 14:02:30|65.91|65.61|65.98|65.68|65.99|65.69|65.91|65.61|7
1732111360000|2024-11-20 14:02:40|66.03|65.73|66.11|65.81|66.13|65.83|66.03|65.73|13
1732111370000|2024-11-20 14:02:50|66.1|65.8|66.12|65.82|66.14|65.84|66.1|65.8|9
1732111380000|2024-11-20 14:03:00|66.11|65.81|66.1|65.8|66.11|65.81|66.08|65.78|10
1732111390000|2024-11-20 14:03:10|66.09|65.79|66.04|65.74|66.09|65.79|66.01|65.71|21
1732111400000|2024-11-20 14:03:20|66.06|65.76|66.09|65.79|66.12|65.82|66.06|65.76|11
1732111410000|2024-11-20 14:03:30|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|9
1732111420000|2024-11-20 14:03:40|66.16|65.86|66.19|65.89|66.22|65.92|66.16|65.86|9
1732111430000|2024-11-20 14:03:50|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732111440000|2024-11-20 14:04:00|66.25|65.95|66.24|65.94|66.26|65.96|66.24|65.94|4
1732111450000|2024-11-20 14:04:10|66.23|65.93|66.25|65.95|66.25|65.95|66.23|65.93|2
1732111460000|2024-11-20 14:04:20|66.27|65.97|66.29|65.99|66.29|65.99|66.27|65.97|3
1732111470000|2024-11-20 14:04:30|66.3|66|66.34|66.04|66.34|66.04|66.3|66|5
1732111480000|2024-11-20 14:04:40|66.35|66.05|66.23|65.93|66.35|66.05|66.23|65.93|10
1732111490000|2024-11-20 14:04:50|66.24|65.94|66.29|65.99|66.29|65.99|66.23|65.93|7
1732111500000|2024-11-20 14:05:00|66.3|66|66.3|66|66.31|66.01|66.29|65.99|5
1732111510000|2024-11-20 14:05:10|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1732111520000|2024-11-20 14:05:20|66.29|65.99|66.27|65.97|66.29|65.99|66.27|65.97|2
1732111530000|2024-11-20 14:05:30|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732111540000|2024-11-20 14:05:40|66.26|65.96|66.19|65.89|66.26|65.96|66.17|65.87|9
1732111550000|2024-11-20 14:05:50|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|6
1732111560000|2024-11-20 14:06:00|66.2|65.9|66.16|65.86|66.2|65.9|66.15|65.85|8
1732111570000|2024-11-20 14:06:10|66.18|65.88|66.24|65.94|66.24|65.94|66.18|65.88|6
1732111580000|2024-11-20 14:06:20|66.28|65.98|66.3|66|66.3|66|66.28|65.98|2
1732111590000|2024-11-20 14:06:30|66.29|65.99|66.22|65.92|66.3|66|66.21|65.91|9
1732111600000|2024-11-20 14:06:40|66.21|65.91|66.19|65.89|66.21|65.91|66.17|65.87|6
1732111610000|2024-11-20 14:06:50|66.2|65.9|66.18|65.88|66.2|65.9|66.17|65.87|7
1732111620000|2024-11-20 14:07:00|66.19|65.89|66.24|65.94|66.25|65.95|66.19|65.89|5
1732111630000|2024-11-20 14:07:10|66.23|65.93|66.19|65.89|66.23|65.93|66.19|65.89|5
1732111640000|2024-11-20 14:07:20|66.18|65.88|66.16|65.86|66.19|65.89|66.16|65.86|4
1732111650000|2024-11-20 14:07:30|66.15|65.85|66.27|65.97|66.27|65.97|66.15|65.85|9
1732111660000|2024-11-20 14:07:40|66.26|65.96|66.23|65.93|66.27|65.97|66.23|65.93|5
1732111670000|2024-11-20 14:07:50|66.24|65.94|66.2|65.9|66.24|65.94|66.2|65.9|5
1732111680000|2024-11-20 14:08:00|66.19|65.89|66.13|65.83|66.19|65.89|66.13|65.83|8
1732111690000|2024-11-20 14:08:10|66.14|65.84|66.18|65.88|66.18|65.88|66.13|65.83|11
1732111700000|2024-11-20 14:08:20|66.19|65.89|66.21|65.91|66.22|65.92|66.19|65.89|5
1732111710000|2024-11-20 14:08:30|66.2|65.9|66.26|65.96|66.26|65.96|66.2|65.9|6
1732111720000|2024-11-20 14:08:40|66.25|65.95|66.29|65.99|66.29|65.99|66.23|65.93|9
1732111730000|2024-11-20 14:08:50|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|4
1732111740000|2024-11-20 14:09:00|66.3|66|66.31|66.01|66.32|66.02|66.29|65.99|7
1732111750000|2024-11-20 14:09:10|66.32|66.02|66.34|66.04|66.35|66.05|66.32|66.02|4
1732111760000|2024-11-20 14:09:20|66.33|66.03|66.23|65.93|66.33|66.03|66.23|65.93|15
1732111770000|2024-11-20 14:09:30|66.24|65.94|66.25|65.95|66.28|65.98|66.24|65.94|6
1732111780000|2024-11-20 14:09:40|66.26|65.96|66.27|65.97|66.29|65.99|66.26|65.96|7
1732111790000|2024-11-20 14:09:50|66.3|66|66.31|66.01|66.33|66.03|66.3|66|7
1732111800000|2024-11-20 14:10:00|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|3
1732111810000|2024-11-20 14:10:10|66.35|66.05|66.39|66.09|66.39|66.09|66.35|66.05|7
1732111820000|2024-11-20 14:10:20|66.38|66.08|66.37|66.07|66.38|66.08|66.36|66.06|4
1732111830000|2024-11-20 14:10:30|66.38|66.08|66.46|66.16|66.46|66.16|66.38|66.08|7
1732111840000|2024-11-20 14:10:40|66.44|66.14|66.46|66.16|66.46|66.16|66.41|66.11|12
1732111850000|2024-11-20 14:10:50|66.49|66.19|66.5|66.2|66.51|66.21|66.49|66.19|5
1732111860000|2024-11-20 14:11:00|66.51|66.21|66.54|66.24|66.54|66.24|66.51|66.21|9
1732111870000|2024-11-20 14:11:10|66.53|66.23|66.58|66.28|66.58|66.28|66.53|66.23|4
1732111880000|2024-11-20 14:11:20|66.57|66.27|66.6|66.3|66.6|66.3|66.55|66.25|5
1732111890000|2024-11-20 14:11:30|66.61|66.31|66.57|66.27|66.63|66.33|66.57|66.27|6
1732111900000|2024-11-20 14:11:40|66.59|66.29|66.58|66.28|66.6|66.3|66.57|66.27|8
1732111910000|2024-11-20 14:11:50|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1732111920000|2024-11-20 14:12:00|66.54|66.24|66.47|66.17|66.54|66.24|66.46|66.16|7
1732111930000|2024-11-20 14:12:10|66.49|66.19|66.48|66.18|66.52|66.22|66.48|66.18|11
1732111940000|2024-11-20 14:12:20|66.47|66.17|66.44|66.14|66.47|66.17|66.43|66.13|4
1732111950000|2024-11-20 14:12:30|66.43|66.13|66.46|66.16|66.46|66.16|66.43|66.13|5
1732111960000|2024-11-20 14:12:40|66.45|66.15|66.49|66.19|66.49|66.19|66.45|66.15|4
1732111970000|2024-11-20 14:12:50|66.5|66.2|66.46|66.16|66.5|66.2|66.45|66.15|5
1732111980000|2024-11-20 14:13:00|66.45|66.15|66.43|66.13|66.45|66.15|66.39|66.09|12
1732111990000|2024-11-20 14:13:10|66.42|66.12|66.39|66.09|66.42|66.12|66.39|66.09|4
1732112000000|2024-11-20 14:13:20|66.4|66.1|66.3|66|66.4|66.1|66.3|66|9
1732112010000|2024-11-20 14:13:30|66.29|65.99|66.27|65.97|66.3|66|66.26|65.96|9
1732112020000|2024-11-20 14:13:40|66.26|65.96|66.31|66.01|66.31|66.01|66.23|65.93|6
1732112030000|2024-11-20 14:13:50|66.3|66|66.22|65.92|66.3|66|66.22|65.92|9
1732112040000|2024-11-20 14:14:00|66.23|65.93|66.3|66|66.3|66|66.23|65.93|12
1732112050000|2024-11-20 14:14:10|66.31|66.01|66.3|66|66.31|66.01|66.28|65.98|8
1732112060000|2024-11-20 14:14:20|66.32|66.02|66.38|66.08|66.38|66.08|66.32|66.02|9
1732112070000|2024-11-20 14:14:30|66.37|66.07|66.34|66.04|66.37|66.07|66.31|66.01|10
1732112080000|2024-11-20 14:14:40|66.38|66.08|66.35|66.05|66.38|66.08|66.35|66.05|6
1732112090000|2024-11-20 14:14:50|66.36|66.06|66.31|66.01|66.36|66.06|66.31|66.01|4
1732112100000|2024-11-20 14:15:00|66.32|66.02|66.39|66.09|66.39|66.09|66.3|66|10
1732112110000|2024-11-20 14:15:10|66.41|66.11|66.48|66.18|66.48|66.18|66.41|66.11|10
1732112120000|2024-11-20 14:15:20|66.47|66.17|66.47|66.17|66.48|66.18|66.45|66.15|9
1732112130000|2024-11-20 14:15:30|66.46|66.16|66.43|66.13|66.47|66.17|66.42|66.12|10
1732112140000|2024-11-20 14:15:40|66.44|66.14|66.35|66.05|66.44|66.14|66.35|66.05|9
1732112150000|2024-11-20 14:15:50|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|5
1732112160000|2024-11-20 14:16:00|66.3|66|66.19|65.89|66.3|66|66.18|65.88|15
1732112170000|2024-11-20 14:16:10|66.2|65.9|66.22|65.92|66.26|65.96|66.2|65.9|12
1732112180000|2024-11-20 14:16:20|66.21|65.91|66.18|65.88|66.24|65.94|66.17|65.87|14
1732112190000|2024-11-20 14:16:30|66.17|65.87|66.15|65.85|66.17|65.87|66.12|65.82|11
1732112200000|2024-11-20 14:16:40|66.16|65.86|66.18|65.88|66.23|65.93|66.15|65.85|12
1732112210000|2024-11-20 14:16:50|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|3
1732112220000|2024-11-20 14:17:00|66.2|65.9|66.2|65.9|66.22|65.92|66.18|65.88|10
1732112230000|2024-11-20 14:17:10|66.16|65.86|66.14|65.84|66.17|65.87|66.14|65.84|9
1732112240000|2024-11-20 14:17:20|66.15|65.85|66.16|65.86|66.17|65.87|66.14|65.84|6
1732112250000|2024-11-20 14:17:30|66.14|65.84|66.13|65.83|66.14|65.84|66.1|65.8|7
1732112260000|2024-11-20 14:17:40|66.14|65.84|66.16|65.86|66.16|65.86|66.13|65.83|8
1732112270000|2024-11-20 14:17:50|66.17|65.87|66.27|65.97|66.27|65.97|66.17|65.87|9
1732112280000|2024-11-20 14:18:00|66.28|65.98|66.21|65.91|66.28|65.98|66.21|65.91|9
1732112290000|2024-11-20 14:18:10|66.22|65.92|66.22|65.92|66.26|65.96|66.21|65.91|12
1732112300000|2024-11-20 14:18:20|66.23|65.93|66.32|66.02|66.32|66.02|66.23|65.93|8
1732112310000|2024-11-20 14:18:30|66.36|66.06|66.41|66.11|66.46|66.16|66.36|66.06|11
1732112320000|2024-11-20 14:18:40|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|6
1732112330000|2024-11-20 14:18:50|66.44|66.14|66.4|66.1|66.45|66.15|66.4|66.1|7
1732112340000|2024-11-20 14:19:00|66.41|66.11|66.46|66.16|66.46|66.16|66.41|66.11|14
1732112350000|2024-11-20 14:19:10|66.47|66.17|66.44|66.14|66.48|66.18|66.43|66.13|10
1732112360000|2024-11-20 14:19:20|66.43|66.13|66.43|66.13|66.44|66.14|66.42|66.12|5
1732112370000|2024-11-20 14:19:30|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|4
1732112380000|2024-11-20 14:19:40|66.42|66.12|66.5|66.2|66.5|66.2|66.42|66.12|6
1732112390000|2024-11-20 14:19:50|66.51|66.21|66.52|66.22|66.55|66.25|66.51|66.21|8
1732112400000|2024-11-20 14:20:00|66.54|66.24|66.57|66.27|66.6|66.3|66.52|66.22|9
1732112410000|2024-11-20 14:20:10|66.56|66.26|66.5|66.2|66.56|66.26|66.5|66.2|8
1732112420000|2024-11-20 14:20:20|66.55|66.25|66.55|66.25|66.55|66.25|66.52|66.22|8
1732112430000|2024-11-20 14:20:30|66.53|66.23|66.58|66.28|66.58|66.28|66.52|66.22|7
1732112440000|2024-11-20 14:20:40|66.61|66.31|66.51|66.21|66.61|66.31|66.51|66.21|10
1732112450000|2024-11-20 14:20:50|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|2
1732112460000|2024-11-20 14:21:00|66.5|66.2|66.5|66.2|66.52|66.22|66.47|66.17|9
1732112470000|2024-11-20 14:21:10|66.49|66.19|66.56|66.26|66.57|66.27|66.48|66.18|8
1732112480000|2024-11-20 14:21:20|66.55|66.25|66.5|66.2|66.55|66.25|66.5|66.2|9
1732112490000|2024-11-20 14:21:30|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1732112500000|2024-11-20 14:21:40|66.48|66.18|66.47|66.17|66.48|66.18|66.46|66.16|5
1732112510000|2024-11-20 14:21:50|66.5|66.2|66.36|66.06|66.53|66.23|66.34|66.04|10
1732112520000|2024-11-20 14:22:00|66.42|66.12|66.52|66.22|66.53|66.23|66.42|66.12|11
1732112530000|2024-11-20 14:22:10|66.51|66.21|66.5|66.2|66.52|66.22|66.49|66.19|7
1732112540000|2024-11-20 14:22:20|66.49|66.19|66.41|66.11|66.49|66.19|66.4|66.1|9
1732112550000|2024-11-20 14:22:30|66.42|66.12|66.58|66.28|66.58|66.28|66.41|66.11|11
1732112560000|2024-11-20 14:22:40|66.61|66.31|66.57|66.27|66.61|66.31|66.56|66.26|10
1732112570000|2024-11-20 14:22:50|66.58|66.28|66.55|66.25|66.58|66.28|66.55|66.25|3
1732112580000|2024-11-20 14:23:00|66.51|66.21|66.49|66.19|66.51|66.21|66.48|66.18|4
1732112590000|2024-11-20 14:23:10|66.5|66.2|66.43|66.13|66.51|66.21|66.43|66.13|11
1732112600000|2024-11-20 14:23:20|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|5
1732112610000|2024-11-20 14:23:30|66.45|66.15|66.34|66.04|66.45|66.15|66.34|66.04|9
1732112620000|2024-11-20 14:23:40|66.35|66.05|66.33|66.03|66.38|66.08|66.32|66.02|11
1732112630000|2024-11-20 14:23:50|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|16
1732112640000|2024-11-20 14:24:00|66.32|66.02|66.3|66|66.32|66.02|66.29|65.99|9
1732112650000|2024-11-20 14:24:10|66.31|66.01|66.29|65.99|66.33|66.03|66.29|65.99|10
1732112660000|2024-11-20 14:24:20|66.27|65.97|66.25|65.95|66.28|65.98|66.25|65.95|6
1732112670000|2024-11-20 14:24:30|66.24|65.94|66.14|65.84|66.24|65.94|66.13|65.83|11
1732112680000|2024-11-20 14:24:40|66.13|65.83|66.15|65.85|66.15|65.85|66.07|65.77|24
1732112690000|2024-11-20 14:24:50|66.16|65.86|66.35|66.05|66.35|66.05|66.16|65.86|21
1732112700000|2024-11-20 14:25:00|66.37|66.07|66.24|65.94|66.37|66.07|66.23|65.93|13
1732112710000|2024-11-20 14:25:10|66.23|65.93|66.24|65.94|66.28|65.98|66.21|65.91|12
1732112720000|2024-11-20 14:25:20|66.28|65.98|66.3|66|66.32|66.02|66.28|65.98|9
1732112730000|2024-11-20 14:25:30|66.27|65.97|66.3|66|66.3|66|66.25|65.95|10
1732112740000|2024-11-20 14:25:40|66.33|66.03|66.4|66.1|66.41|66.11|66.33|66.03|9
1732112750000|2024-11-20 14:25:50|66.41|66.11|66.45|66.15|66.47|66.17|66.41|66.11|8
1732112760000|2024-11-20 14:26:00|66.46|66.16|66.56|66.26|66.56|66.26|66.46|66.16|15
1732112770000|2024-11-20 14:26:10|66.58|66.28|66.61|66.31|66.61|66.31|66.56|66.26|12
1732112780000|2024-11-20 14:26:20|66.59|66.29|66.49|66.19|66.59|66.29|66.49|66.19|8
1732112790000|2024-11-20 14:26:30|66.47|66.17|66.41|66.11|66.48|66.18|66.41|66.11|10
1732112800000|2024-11-20 14:26:40|66.42|66.12|66.42|66.12|66.44|66.14|66.4|66.1|8
1732112810000|2024-11-20 14:26:50|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|9
1732112820000|2024-11-20 14:27:00|66.35|66.05|66.33|66.03|66.39|66.09|66.33|66.03|6
1732112830000|2024-11-20 14:27:10|66.34|66.04|66.36|66.06|66.36|66.06|66.33|66.03|5
1732112840000|2024-11-20 14:27:20|66.37|66.07|66.35|66.05|66.4|66.1|66.35|66.05|9
1732112850000|2024-11-20 14:27:30|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|5
1732112860000|2024-11-20 14:27:40|66.33|66.03|66.34|66.04|66.34|66.04|66.31|66.01|9
1732112870000|2024-11-20 14:27:50|66.33|66.03|66.32|66.02|66.33|66.03|66.32|66.02|2
1732112880000|2024-11-20 14:28:00|66.31|66.01|66.41|66.11|66.41|66.11|66.31|66.01|9
1732112890000|2024-11-20 14:28:10|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1732112900000|2024-11-20 14:28:20|66.37|66.07|66.33|66.03|66.4|66.1|66.33|66.03|17
1732112910000|2024-11-20 14:28:30|66.32|66.02|66.29|65.99|66.32|66.02|66.27|65.97|10
1732112920000|2024-11-20 14:28:40|66.28|65.98|66.3|66|66.32|66.02|66.28|65.98|9
1732112930000|2024-11-20 14:28:50|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|4
1732112940000|2024-11-20 14:29:00|66.34|66.04|66.3|66|66.35|66.05|66.3|66|13
1732112950000|2024-11-20 14:29:10|66.31|66.01|66.31|66.01|66.31|66.01|66.29|65.99|11
1732112960000|2024-11-20 14:29:20|66.3|66|66.26|65.96|66.31|66.01|66.26|65.96|8
1732112970000|2024-11-20 14:29:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732112980000|2024-11-20 14:29:40|66.26|65.96|66.24|65.94|66.26|65.96|66.21|65.91|11
1732112990000|2024-11-20 14:29:50|66.23|65.93|66.26|65.96|66.26|65.96|66.23|65.93|6
1732113000000|2024-11-20 14:30:00|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|15
1732113010000|2024-11-20 14:30:10|66.29|65.99|66.21|65.91|66.29|65.99|66.19|65.89|16
1732113020000|2024-11-20 14:30:20|66.2|65.9|66.29|65.99|66.29|65.99|66.16|65.86|12
1732113030000|2024-11-20 14:30:30|66.28|65.98|66.25|65.95|66.28|65.98|66.22|65.92|11
1732113040000|2024-11-20 14:30:40|66.24|65.94|66.31|66.01|66.31|66.01|66.23|65.93|6
1732113050000|2024-11-20 14:30:50|66.32|66.02|66.26|65.96|66.35|66.05|66.26|65.96|11
1732113060000|2024-11-20 14:31:00|66.27|65.97|66.18|65.88|66.29|65.99|66.18|65.88|11
1732113070000|2024-11-20 14:31:10|66.17|65.87|66.18|65.88|66.19|65.89|66.13|65.83|12
1732113080000|2024-11-20 14:31:20|66.19|65.89|66.18|65.88|66.21|65.91|66.16|65.86|15
1732113090000|2024-11-20 14:31:30|66.19|65.89|66.16|65.86|66.19|65.89|66.16|65.86|8
1732113100000|2024-11-20 14:31:40|66.15|65.85|66.17|65.87|66.17|65.87|66.11|65.81|10
1732113110000|2024-11-20 14:31:50|66.18|65.88|66.25|65.95|66.27|65.97|66.18|65.88|7
1732113120000|2024-11-20 14:32:00|66.24|65.94|66.16|65.86|66.24|65.94|66.15|65.85|14
1732113130000|2024-11-20 14:32:10|66.15|65.85|66.16|65.86|66.16|65.86|66.11|65.81|10
1732113140000|2024-11-20 14:32:20|66.18|65.88|66.06|65.76|66.18|65.88|66.06|65.76|11
1732113150000|2024-11-20 14:32:30|66.05|65.75|65.96|65.66|66.05|65.75|65.96|65.66|14
1732113160000|2024-11-20 14:32:40|65.97|65.67|65.93|65.63|65.97|65.67|65.93|65.63|5
1732113170000|2024-11-20 14:32:50|65.95|65.65|65.95|65.65|65.97|65.67|65.94|65.64|6
1732113180000|2024-11-20 14:33:00|65.97|65.67|66.02|65.72|66.05|65.75|65.96|65.66|15
1732113190000|2024-11-20 14:33:10|66.04|65.74|66.15|65.85|66.15|65.85|66.03|65.73|9
1732113200000|2024-11-20 14:33:20|66.14|65.84|66.06|65.76|66.14|65.84|66.05|65.75|12
1732113210000|2024-11-20 14:33:30|66.07|65.77|66.09|65.79|66.14|65.84|66.07|65.77|9
1732113220000|2024-11-20 14:33:40|66.07|65.77|66.08|65.78|66.14|65.84|66.04|65.74|14
1732113230000|2024-11-20 14:33:50|66.05|65.75|66.01|65.71|66.07|65.77|66.01|65.71|14
1732113240000|2024-11-20 14:34:00|65.99|65.69|65.93|65.63|66|65.7|65.93|65.63|10
1732113250000|2024-11-20 14:34:10|65.94|65.64|65.89|65.59|66.01|65.71|65.89|65.59|17
1732113260000|2024-11-20 14:34:20|65.9|65.6|66|65.7|66.05|65.75|65.9|65.6|14
1732113270000|2024-11-20 14:34:30|66.03|65.73|66.07|65.77|66.07|65.77|65.99|65.69|14
1732113280000|2024-11-20 14:34:40|66.06|65.76|66.08|65.78|66.1|65.8|66.05|65.75|11
1732113290000|2024-11-20 14:34:50|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|7
1732113300000|2024-11-20 14:35:00|66.04|65.74|65.99|65.69|66.05|65.75|65.99|65.69|16
1732113310000|2024-11-20 14:35:10|66.01|65.71|65.99|65.69|66.07|65.77|65.99|65.69|17
1732113320000|2024-11-20 14:35:20|66|65.7|65.94|65.64|66.01|65.71|65.94|65.64|21
1732113330000|2024-11-20 14:35:30|65.95|65.65|65.85|65.55|65.95|65.65|65.85|65.55|16
1732113340000|2024-11-20 14:35:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1732113350000|2024-11-20 14:35:50|65.84|65.54|65.89|65.59|65.9|65.6|65.84|65.54|7
1732113360000|2024-11-20 14:36:00|65.9|65.6|65.84|65.54|65.91|65.61|65.84|65.54|11
1732113370000|2024-11-20 14:36:10|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|12
1732113380000|2024-11-20 14:36:20|65.86|65.56|65.89|65.59|65.92|65.62|65.86|65.56|13
1732113390000|2024-11-20 14:36:30|65.9|65.6|65.82|65.52|65.9|65.6|65.82|65.52|8
1732113400000|2024-11-20 14:36:40|65.81|65.51|65.81|65.51|65.83|65.53|65.81|65.51|5
1732113410000|2024-11-20 14:36:50|65.8|65.5|65.72|65.42|65.8|65.5|65.72|65.42|9
1732113420000|2024-11-20 14:37:00|65.73|65.43|65.66|65.36|65.73|65.43|65.66|65.36|10
1732113430000|2024-11-20 14:37:10|65.65|65.35|65.64|65.34|65.66|65.36|65.64|65.34|5
1732113440000|2024-11-20 14:37:20|65.65|65.35|65.63|65.33|65.65|65.35|65.61|65.31|11
1732113450000|2024-11-20 14:37:30|65.62|65.32|65.54|65.24|65.62|65.32|65.54|65.24|7
1732113460000|2024-11-20 14:37:40|65.57|65.27|65.52|65.22|65.57|65.27|65.49|65.19|10
1732113470000|2024-11-20 14:37:50|65.53|65.23|65.54|65.24|65.57|65.27|65.53|65.23|10
1732113480000|2024-11-20 14:38:00|65.58|65.28|65.57|65.27|65.58|65.28|65.52|65.22|11
1732113490000|2024-11-20 14:38:10|65.58|65.28|65.55|65.25|65.59|65.29|65.51|65.21|15
1732113500000|2024-11-20 14:38:20|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|8
1732113510000|2024-11-20 14:38:30|65.6|65.3|65.65|65.35|65.66|65.36|65.6|65.3|8
1732113520000|2024-11-20 14:38:40|65.62|65.32|65.67|65.37|65.67|65.37|65.61|65.31|10
1732113530000|2024-11-20 14:38:50|65.71|65.41|65.65|65.35|65.71|65.41|65.65|65.35|6
1732113540000|2024-11-20 14:39:00|65.63|65.33|65.54|65.24|65.63|65.33|65.54|65.24|7
1732113550000|2024-11-20 14:39:10|65.58|65.28|65.52|65.22|65.58|65.28|65.5|65.2|9
1732113560000|2024-11-20 14:39:20|65.51|65.21|65.49|65.19|65.53|65.23|65.46|65.16|9
1732113570000|2024-11-20 14:39:30|65.48|65.18|65.48|65.18|65.49|65.19|65.42|65.12|10
1732113580000|2024-11-20 14:39:40|65.49|65.19|65.47|65.17|65.52|65.22|65.47|65.17|9
1732113590000|2024-11-20 14:39:50|65.46|65.16|65.45|65.15|65.47|65.17|65.44|65.14|5
1732113600000|2024-11-20 14:40:00|65.43|65.13|65.45|65.15|65.47|65.17|65.43|65.13|9
1732113610000|2024-11-20 14:40:10|65.46|65.16|65.51|65.21|65.55|65.25|65.46|65.16|12
1732113620000|2024-11-20 14:40:20|65.5|65.2|65.35|65.05|65.5|65.2|65.35|65.05|10
1732113630000|2024-11-20 14:40:30|65.33|65.03|65.3|65|65.33|65.03|65.3|65|8
1732113640000|2024-11-20 14:40:40|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|3
1732113650000|2024-11-20 14:40:50|65.28|64.98|65.31|65.01|65.32|65.02|65.27|64.97|6
1732113660000|2024-11-20 14:41:00|65.33|65.03|65.3|65|65.33|65.03|65.29|64.99|8
1732113670000|2024-11-20 14:41:10|65.31|65.01|65.28|64.98|65.32|65.02|65.26|64.96|9
1732113680000|2024-11-20 14:41:20|65.26|64.96|65.25|64.95|65.26|64.96|65.21|64.91|10
1732113690000|2024-11-20 14:41:30|65.24|64.94|65.34|65.04|65.37|65.07|65.24|64.94|9
1732113700000|2024-11-20 14:41:40|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|6
1732113710000|2024-11-20 14:41:50|65.31|65.01|65.31|65.01|65.32|65.02|65.28|64.98|9
1732113720000|2024-11-20 14:42:00|65.3|65|65.34|65.04|65.34|65.04|65.3|65|7
1732113730000|2024-11-20 14:42:10|65.39|65.09|65.4|65.1|65.43|65.13|65.36|65.06|11
1732113740000|2024-11-20 14:42:20|65.44|65.14|65.47|65.17|65.47|65.17|65.44|65.14|4
1732113750000|2024-11-20 14:42:30|65.49|65.19|65.5|65.2|65.56|65.26|65.49|65.19|7
1732113760000|2024-11-20 14:42:40|65.48|65.18|65.42|65.12|65.48|65.18|65.42|65.12|10
1732113770000|2024-11-20 14:42:50|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|9
1732113780000|2024-11-20 14:43:00|65.42|65.12|65.45|65.15|65.47|65.17|65.42|65.12|10
1732113790000|2024-11-20 14:43:10|65.46|65.16|65.52|65.22|65.53|65.23|65.46|65.16|10
1732113800000|2024-11-20 14:43:20|65.51|65.21|65.52|65.22|65.52|65.22|65.5|65.2|4
1732113810000|2024-11-20 14:43:30|65.53|65.23|65.5|65.2|65.53|65.23|65.47|65.17|9
1732113820000|2024-11-20 14:43:40|65.51|65.21|65.55|65.25|65.57|65.27|65.51|65.21|9
1732113830000|2024-11-20 14:43:50|65.56|65.26|65.57|65.27|65.58|65.28|65.56|65.26|4
1732113840000|2024-11-20 14:44:00|65.55|65.25|65.52|65.22|65.55|65.25|65.51|65.21|8
1732113850000|2024-11-20 14:44:10|65.53|65.23|65.56|65.26|65.58|65.28|65.53|65.23|7
1732113860000|2024-11-20 14:44:20|65.57|65.27|65.58|65.28|65.58|65.28|65.55|65.25|6
1732113870000|2024-11-20 14:44:30|65.57|65.27|65.52|65.22|65.57|65.27|65.51|65.21|7
1732113880000|2024-11-20 14:44:40|65.51|65.21|65.47|65.17|65.54|65.24|65.47|65.17|9
1732113890000|2024-11-20 14:44:50|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|9
1732113900000|2024-11-20 14:45:00|65.5|65.2|65.46|65.16|65.5|65.2|65.46|65.16|12
1732113910000|2024-11-20 14:45:10|65.45|65.15|65.41|65.11|65.45|65.15|65.41|65.11|5
1732113920000|2024-11-20 14:45:20|65.4|65.1|65.5|65.2|65.51|65.21|65.4|65.1|11
1732113930000|2024-11-20 14:45:30|65.51|65.21|65.46|65.16|65.54|65.24|65.46|65.16|18
1732113940000|2024-11-20 14:45:40|65.47|65.17|65.42|65.12|65.48|65.18|65.42|65.12|12
1732113950000|2024-11-20 14:45:50|65.43|65.13|65.48|65.18|65.51|65.21|65.43|65.13|12
1732113960000|2024-11-20 14:46:00|65.5|65.2|65.53|65.23|65.53|65.23|65.49|65.19|6
1732113970000|2024-11-20 14:46:10|65.52|65.22|65.62|65.32|65.62|65.32|65.52|65.22|15
1732113980000|2024-11-20 14:46:20|65.63|65.33|65.72|65.42|65.74|65.44|65.63|65.33|9
1732113990000|2024-11-20 14:46:30|65.71|65.41|65.65|65.35|65.71|65.41|65.63|65.33|15
1732114000000|2024-11-20 14:46:40|65.64|65.34|65.62|65.32|65.64|65.34|65.62|65.32|3
1732114010000|2024-11-20 14:46:50|65.63|65.33|65.68|65.38|65.69|65.39|65.62|65.32|15
1732114020000|2024-11-20 14:47:00|65.69|65.39|65.8|65.5|65.81|65.51|65.69|65.39|17
1732114030000|2024-11-20 14:47:10|65.81|65.51|65.69|65.39|65.81|65.51|65.68|65.38|16
1732114040000|2024-11-20 14:47:20|65.68|65.38|65.71|65.41|65.72|65.42|65.66|65.36|9
1732114050000|2024-11-20 14:47:30|65.72|65.42|65.75|65.45|65.76|65.46|65.72|65.42|10
1732114060000|2024-11-20 14:47:40|65.74|65.44|65.75|65.45|65.77|65.47|65.74|65.44|9
1732114070000|2024-11-20 14:47:50|65.73|65.43|65.72|65.42|65.73|65.43|65.71|65.41|4
1732114080000|2024-11-20 14:48:00|65.71|65.41|65.74|65.44|65.74|65.44|65.68|65.38|10
1732114090000|2024-11-20 14:48:10|65.75|65.45|65.88|65.58|65.89|65.59|65.75|65.45|13
1732114100000|2024-11-20 14:48:20|65.89|65.59|65.9|65.6|65.91|65.61|65.89|65.59|4
1732114110000|2024-11-20 14:48:30|65.89|65.59|65.8|65.5|65.89|65.59|65.8|65.5|13
1732114120000|2024-11-20 14:48:40|65.81|65.51|65.81|65.51|65.82|65.52|65.81|65.51|3
1732114130000|2024-11-20 14:48:50|65.82|65.52|65.88|65.58|65.89|65.59|65.81|65.51|9
1732114140000|2024-11-20 14:49:00|65.89|65.59|65.92|65.62|65.92|65.62|65.86|65.56|12
1732114150000|2024-11-20 14:49:10|65.9|65.6|65.91|65.61|65.91|65.61|65.87|65.57|10
1732114160000|2024-11-20 14:49:20|65.92|65.62|65.98|65.68|66|65.7|65.92|65.62|12
1732114170000|2024-11-20 14:49:30|65.99|65.69|65.98|65.68|66.01|65.71|65.98|65.68|5
1732114180000|2024-11-20 14:49:40|65.97|65.67|65.95|65.65|65.98|65.68|65.93|65.63|20
1732114190000|2024-11-20 14:49:50|65.94|65.64|65.9|65.6|65.98|65.68|65.9|65.6|11
1732114200000|2024-11-20 14:50:00|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732114210000|2024-11-20 14:50:10|65.91|65.61|65.93|65.63|65.94|65.64|65.89|65.59|11
1732114220000|2024-11-20 14:50:20|65.92|65.62|65.88|65.58|65.92|65.62|65.88|65.58|7
1732114230000|2024-11-20 14:50:30|65.89|65.59|65.89|65.59|65.96|65.66|65.89|65.59|14
1732114240000|2024-11-20 14:50:40|65.9|65.6|65.9|65.6|65.9|65.6|65.9|65.6|1
1732114250000|2024-11-20 14:50:50|65.89|65.59|65.89|65.59|65.89|65.59|65.86|65.56|5
1732114260000|2024-11-20 14:51:00|65.88|65.58|65.97|65.67|65.97|65.67|65.88|65.58|11
1732114270000|2024-11-20 14:51:10|65.96|65.66|65.96|65.66|66|65.7|65.95|65.65|17
1732114280000|2024-11-20 14:51:20|65.95|65.65|65.92|65.62|65.95|65.65|65.92|65.62|9
1732114290000|2024-11-20 14:51:30|65.91|65.61|65.97|65.67|65.98|65.68|65.91|65.61|12
1732114300000|2024-11-20 14:51:40|65.98|65.68|65.98|65.68|65.98|65.68|65.95|65.65|10
1732114310000|2024-11-20 14:51:50|65.99|65.69|65.98|65.68|66|65.7|65.98|65.68|4
1732114320000|2024-11-20 14:52:00|65.96|65.66|65.99|65.69|66|65.7|65.93|65.63|12
1732114330000|2024-11-20 14:52:10|65.98|65.68|65.94|65.64|65.99|65.69|65.94|65.64|17
1732114340000|2024-11-20 14:52:20|65.95|65.65|65.98|65.68|65.98|65.68|65.94|65.64|11
1732114350000|2024-11-20 14:52:30|65.97|65.67|66|65.7|66|65.7|65.94|65.64|10
1732114360000|2024-11-20 14:52:40|65.99|65.69|66|65.7|66|65.7|65.98|65.68|4
1732114370000|2024-11-20 14:52:50|66.01|65.71|66|65.7|66.01|65.71|66|65.7|2
1732114380000|2024-11-20 14:53:00|65.99|65.69|65.99|65.69|66|65.7|65.93|65.63|12
1732114390000|2024-11-20 14:53:10|65.98|65.68|65.91|65.61|65.98|65.68|65.9|65.6|13
1732114400000|2024-11-20 14:53:20|65.92|65.62|65.92|65.62|65.94|65.64|65.91|65.61|8
1732114410000|2024-11-20 14:53:30|65.9|65.6|65.93|65.63|65.93|65.63|65.89|65.59|5
1732114420000|2024-11-20 14:53:40|65.92|65.62|65.9|65.6|65.92|65.62|65.89|65.59|5
1732114430000|2024-11-20 14:53:50|65.91|65.61|65.91|65.61|65.92|65.62|65.9|65.6|5
1732114440000|2024-11-20 14:54:00|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732114450000|2024-11-20 14:54:10|65.87|65.57|65.79|65.49|65.87|65.57|65.77|65.47|11
1732114460000|2024-11-20 14:54:20|65.78|65.48|65.8|65.5|65.81|65.51|65.73|65.43|13
1732114470000|2024-11-20 14:54:30|65.79|65.49|65.79|65.49|65.79|65.49|65.75|65.45|9
1732114480000|2024-11-20 14:54:40|65.8|65.5|65.78|65.48|65.8|65.5|65.77|65.47|7
1732114490000|2024-11-20 14:54:50|65.77|65.47|65.72|65.42|65.78|65.48|65.72|65.42|7
1732114500000|2024-11-20 14:55:00|65.71|65.41|65.64|65.34|65.71|65.41|65.62|65.32|10
1732114510000|2024-11-20 14:55:10|65.65|65.35|65.73|65.43|65.73|65.43|65.65|65.35|13
1732114520000|2024-11-20 14:55:20|65.74|65.44|65.73|65.43|65.76|65.46|65.73|65.43|6
1732114530000|2024-11-20 14:55:30|65.75|65.45|65.72|65.42|65.76|65.46|65.72|65.42|7
1732114540000|2024-11-20 14:55:40|65.71|65.41|65.71|65.41|65.71|65.41|65.7|65.4|3
1732114550000|2024-11-20 14:55:50|65.72|65.42|65.73|65.43|65.73|65.43|65.72|65.42|2
1732114560000|2024-11-20 14:56:00|65.72|65.42|65.72|65.42|65.75|65.45|65.71|65.41|11
1732114570000|2024-11-20 14:56:10|65.73|65.43|65.82|65.52|65.82|65.52|65.73|65.43|7
1732114580000|2024-11-20 14:56:20|65.83|65.53|65.84|65.54|65.84|65.54|65.77|65.47|15
1732114590000|2024-11-20 14:56:30|65.85|65.55|65.88|65.58|65.89|65.59|65.85|65.55|8
1732114600000|2024-11-20 14:56:40|65.87|65.57|65.89|65.59|65.89|65.59|65.85|65.55|14
1732114610000|2024-11-20 14:56:50|65.92|65.62|65.93|65.63|65.94|65.64|65.92|65.62|6
1732114620000|2024-11-20 14:57:00|65.92|65.62|65.91|65.61|65.93|65.63|65.89|65.59|10
1732114630000|2024-11-20 14:57:10|65.93|65.63|65.89|65.59|65.93|65.63|65.89|65.59|9
1732114640000|2024-11-20 14:57:20|65.9|65.6|65.9|65.6|65.91|65.61|65.9|65.6|3
1732114650000|2024-11-20 14:57:30|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732114660000|2024-11-20 14:57:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732114670000|2024-11-20 14:57:50|65.9|65.6|65.89|65.59|65.9|65.6|65.88|65.58|8
1732114680000|2024-11-20 14:58:00|65.88|65.58|65.88|65.58|65.88|65.58|65.85|65.55|12
1732114690000|2024-11-20 14:58:10|65.89|65.59|65.84|65.54|65.89|65.59|65.84|65.54|9
1732114700000|2024-11-20 14:58:20|65.83|65.53|65.79|65.49|65.83|65.53|65.79|65.49|4
1732114710000|2024-11-20 14:58:30|65.8|65.5|65.82|65.52|65.82|65.52|65.79|65.49|5
1732114720000|2024-11-20 14:58:40|65.83|65.53|65.81|65.51|65.84|65.54|65.81|65.51|6
1732114730000|2024-11-20 14:58:50|65.82|65.52|65.83|65.53|65.83|65.53|65.79|65.49|8
1732114740000|2024-11-20 14:59:00|65.84|65.54|65.84|65.54|65.84|65.54|65.83|65.53|5
1732114750000|2024-11-20 14:59:10|65.85|65.55|65.9|65.6|65.9|65.6|65.83|65.53|7
1732114760000|2024-11-20 14:59:20|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732114770000|2024-11-20 14:59:30|65.88|65.58|65.89|65.59|65.89|65.59|65.87|65.57|4
1732114780000|2024-11-20 14:59:40|65.88|65.58|65.89|65.59|65.89|65.59|65.86|65.56|8
1732114790000|2024-11-20 14:59:50|65.9|65.6|65.96|65.66|65.96|65.66|65.89|65.59|10
1732114800000|2024-11-20 15:00:00|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|6
1732114810000|2024-11-20 15:00:10|65.95|65.65|65.95|65.65|65.95|65.65|65.91|65.61|7
1732114820000|2024-11-20 15:00:20|65.96|65.66|65.95|65.65|65.98|65.68|65.94|65.64|7
1732114830000|2024-11-20 15:00:30|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|6
1732114840000|2024-11-20 15:00:40|65.96|65.66|65.99|65.69|66.01|65.71|65.96|65.66|7
1732114850000|2024-11-20 15:00:50|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|5
1732114860000|2024-11-20 15:01:00|66.01|65.71|66.03|65.73|66.04|65.74|66.01|65.71|7
1732114870000|2024-11-20 15:01:10|66.02|65.72|66.04|65.74|66.05|65.75|66.02|65.72|6
1732114880000|2024-11-20 15:01:20|66.05|65.75|66.05|65.75|66.05|65.75|66.04|65.74|5
1732114890000|2024-11-20 15:01:30|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1732114900000|2024-11-20 15:01:40|66.05|65.75|66.02|65.72|66.05|65.75|66.02|65.72|5
1732114910000|2024-11-20 15:01:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732114920000|2024-11-20 15:02:00|66|65.7|65.95|65.65|66|65.7|65.95|65.65|5
1732114930000|2024-11-20 15:02:10|65.94|65.64|65.9|65.6|65.96|65.66|65.89|65.59|11
1732114940000|2024-11-20 15:02:20|65.88|65.58|65.84|65.54|65.88|65.58|65.84|65.54|5
1732114950000|2024-11-20 15:02:30|65.83|65.53|65.8|65.5|65.83|65.53|65.78|65.48|9
1732114960000|2024-11-20 15:02:40|65.79|65.49|65.74|65.44|65.79|65.49|65.74|65.44|4
1732114970000|2024-11-20 15:02:50|65.73|65.43|65.66|65.36|65.73|65.43|65.65|65.35|8
1732114980000|2024-11-20 15:03:00|65.65|65.35|65.64|65.34|65.65|65.35|65.57|65.27|11
1732114990000|2024-11-20 15:03:10|65.67|65.37|65.71|65.41|65.73|65.43|65.67|65.37|8
1732115000000|2024-11-20 15:03:20|65.69|65.39|65.63|65.33|65.69|65.39|65.63|65.33|9
1732115010000|2024-11-20 15:03:30|65.61|65.31|65.64|65.34|65.64|65.34|65.6|65.3|7
1732115020000|2024-11-20 15:03:40|65.62|65.32|65.74|65.44|65.74|65.44|65.62|65.32|10
1732115030000|2024-11-20 15:03:50|65.73|65.43|65.73|65.43|65.76|65.46|65.72|65.42|7
1732115040000|2024-11-20 15:04:00|65.72|65.42|65.74|65.44|65.78|65.48|65.72|65.42|11
1732115050000|2024-11-20 15:04:10|65.73|65.43|65.73|65.43|65.75|65.45|65.71|65.41|9
1732115060000|2024-11-20 15:04:20|65.72|65.42|65.75|65.45|65.79|65.49|65.72|65.42|9
1732115070000|2024-11-20 15:04:30|65.76|65.46|65.73|65.43|65.8|65.5|65.72|65.42|10
1732115080000|2024-11-20 15:04:40|65.72|65.42|65.73|65.43|65.73|65.43|65.7|65.4|4
1732115090000|2024-11-20 15:04:50|65.74|65.44|65.74|65.44|65.75|65.45|65.74|65.44|7
1732115100000|2024-11-20 15:05:00|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1732115110000|2024-11-20 15:05:10|65.71|65.41|65.64|65.34|65.71|65.41|65.6|65.3|15
1732115120000|2024-11-20 15:05:20|65.63|65.33|65.57|65.27|65.63|65.33|65.57|65.27|7
1732115130000|2024-11-20 15:05:30|65.55|65.25|65.56|65.26|65.58|65.28|65.55|65.25|5
1732115140000|2024-11-20 15:05:40|65.54|65.24|65.51|65.21|65.54|65.24|65.51|65.21|6
1732115150000|2024-11-20 15:05:50|65.5|65.2|65.51|65.21|65.52|65.22|65.5|65.2|7
1732115160000|2024-11-20 15:06:00|65.54|65.24|65.42|65.12|65.54|65.24|65.42|65.12|7
1732115170000|2024-11-20 15:06:10|65.39|65.09|65.43|65.13|65.47|65.17|65.39|65.09|9
1732115180000|2024-11-20 15:06:20|65.42|65.12|65.43|65.13|65.44|65.14|65.41|65.11|6
1732115190000|2024-11-20 15:06:30|65.42|65.12|65.38|65.08|65.42|65.12|65.37|65.07|7
1732115200000|2024-11-20 15:06:40|65.4|65.1|65.36|65.06|65.4|65.1|65.34|65.04|8
1732115210000|2024-11-20 15:06:50|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|4
1732115220000|2024-11-20 15:07:00|65.35|65.05|65.39|65.09|65.42|65.12|65.35|65.05|6
1732115230000|2024-11-20 15:07:10|65.38|65.08|65.48|65.18|65.48|65.18|65.38|65.08|7
1732115240000|2024-11-20 15:07:20|65.47|65.17|65.43|65.13|65.47|65.17|65.43|65.13|7
1732115250000|2024-11-20 15:07:30|65.42|65.12|65.42|65.12|65.44|65.14|65.4|65.1|10
1732115260000|2024-11-20 15:07:40|65.4|65.1|65.42|65.12|65.43|65.13|65.4|65.1|7
1732115270000|2024-11-20 15:07:50|65.41|65.11|65.36|65.06|65.41|65.11|65.36|65.06|9
1732115280000|2024-11-20 15:08:00|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732115290000|2024-11-20 15:08:10|65.32|65.02|65.19|64.89|65.32|65.02|65.18|64.88|18
1732115300000|2024-11-20 15:08:20|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|7
1732115310000|2024-11-20 15:08:30|65.15|64.85|65.19|64.89|65.19|64.89|65.14|64.84|8
1732115320000|2024-11-20 15:08:40|65.2|64.9|65.19|64.89|65.21|64.91|65.16|64.86|9
1732115330000|2024-11-20 15:08:50|65.18|64.88|65.14|64.84|65.18|64.88|65.14|64.84|5
1732115340000|2024-11-20 15:09:00|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|5
1732115350000|2024-11-20 15:09:10|65.23|64.93|65.16|64.86|65.23|64.93|65.15|64.85|9
1732115360000|2024-11-20 15:09:20|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|7
1732115370000|2024-11-20 15:09:30|65.17|64.87|65.17|64.87|65.18|64.88|65.15|64.85|6
1732115380000|2024-11-20 15:09:40|65.16|64.86|65.12|64.82|65.16|64.86|65.11|64.81|7
1732115390000|2024-11-20 15:09:50|65.11|64.81|65.05|64.75|65.11|64.81|65.05|64.75|8
1732115400000|2024-11-20 15:10:00|65.07|64.77|65.03|64.73|65.07|64.77|65.02|64.72|7
1732115410000|2024-11-20 15:10:10|65.04|64.74|65.08|64.78|65.13|64.83|65.04|64.74|9
1732115420000|2024-11-20 15:10:20|65.07|64.77|64.99|64.69|65.07|64.77|64.99|64.69|8
1732115430000|2024-11-20 15:10:30|64.98|64.68|64.93|64.63|64.98|64.68|64.93|64.63|5
1732115440000|2024-11-20 15:10:40|64.92|64.62|64.96|64.66|64.96|64.66|64.92|64.62|7
1732115450000|2024-11-20 15:10:50|64.97|64.67|65.02|64.72|65.02|64.72|64.97|64.67|7
1732115460000|2024-11-20 15:11:00|65.03|64.73|65.09|64.79|65.09|64.79|65.02|64.72|9
1732115470000|2024-11-20 15:11:10|65.1|64.8|65.17|64.87|65.17|64.87|65.1|64.8|6
1732115480000|2024-11-20 15:11:20|65.18|64.88|65.1|64.8|65.18|64.88|65.1|64.8|10
1732115490000|2024-11-20 15:11:30|65.11|64.81|65.01|64.71|65.12|64.82|65.01|64.71|12
1732115500000|2024-11-20 15:11:40|65.02|64.72|65.06|64.76|65.07|64.77|65.02|64.72|7
1732115510000|2024-11-20 15:11:50|65.07|64.77|65.11|64.81|65.11|64.81|65.05|64.75|7
1732115520000|2024-11-20 15:12:00|65.1|64.8|65.09|64.79|65.11|64.81|65.08|64.78|6
1732115530000|2024-11-20 15:12:10|65.1|64.8|65.05|64.75|65.1|64.8|65.01|64.71|12
1732115540000|2024-11-20 15:12:20|65.07|64.77|65.13|64.83|65.13|64.83|65.07|64.77|6
1732115550000|2024-11-20 15:12:30|65.12|64.82|65.14|64.84|65.14|64.84|65.09|64.79|8
1732115560000|2024-11-20 15:12:40|65.15|64.85|65.08|64.78|65.15|64.85|65.08|64.78|7
1732115570000|2024-11-20 15:12:50|65.1|64.8|65.12|64.82|65.16|64.86|65.09|64.79|13
1732115580000|2024-11-20 15:13:00|65.13|64.83|65.17|64.87|65.17|64.87|65.13|64.83|4
1732115590000|2024-11-20 15:13:10|65.18|64.88|65.19|64.89|65.2|64.9|65.17|64.87|9
1732115600000|2024-11-20 15:13:20|65.2|64.9|65.25|64.95|65.25|64.95|65.2|64.9|9
1732115610000|2024-11-20 15:13:30|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|6
1732115620000|2024-11-20 15:13:40|65.22|64.92|65.23|64.93|65.23|64.93|65.2|64.9|6
1732115630000|2024-11-20 15:13:50|65.24|64.94|65.23|64.93|65.24|64.94|65.22|64.92|4
1732115640000|2024-11-20 15:14:00|65.21|64.91|65.17|64.87|65.22|64.92|65.17|64.87|11
1732115650000|2024-11-20 15:14:10|65.16|64.86|65.11|64.81|65.16|64.86|65.11|64.81|8
1732115660000|2024-11-20 15:14:20|65.12|64.82|65.12|64.82|65.14|64.84|65.12|64.82|5
1732115670000|2024-11-20 15:14:30|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|6
1732115680000|2024-11-20 15:14:40|65.13|64.83|65.09|64.79|65.13|64.83|65.08|64.78|8
1732115690000|2024-11-20 15:14:50|65.11|64.81|65.11|64.81|65.13|64.83|65.11|64.81|7
1732115700000|2024-11-20 15:15:00|65.1|64.8|65.1|64.8|65.14|64.84|65.09|64.79|17
1732115710000|2024-11-20 15:15:10|65.09|64.79|65.11|64.81|65.13|64.83|65.09|64.79|12
1732115720000|2024-11-20 15:15:20|65.1|64.8|65.09|64.79|65.1|64.8|65.07|64.77|12
1732115730000|2024-11-20 15:15:30|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732115740000|2024-11-20 15:15:40|65.06|64.76|65.05|64.75|65.06|64.76|65|64.7|14
1732115750000|2024-11-20 15:15:50|65.06|64.76|65.11|64.81|65.11|64.81|65.04|64.74|14
1732115760000|2024-11-20 15:16:00|65.1|64.8|65|64.7|65.1|64.8|65|64.7|11
1732115770000|2024-11-20 15:16:10|64.99|64.69|64.92|64.62|64.99|64.69|64.9|64.6|9
1732115780000|2024-11-20 15:16:20|64.96|64.66|64.96|64.66|65|64.7|64.93|64.63|14
1732115790000|2024-11-20 15:16:30|64.97|64.67|65.02|64.72|65.02|64.72|64.96|64.66|12
1732115800000|2024-11-20 15:16:40|65.03|64.73|64.97|64.67|65.03|64.73|64.97|64.67|13
1732115810000|2024-11-20 15:16:50|64.96|64.66|65.04|64.74|65.04|64.74|64.95|64.65|8
1732115820000|2024-11-20 15:17:00|65.03|64.73|65.02|64.72|65.05|64.75|65|64.7|18
1732115830000|2024-11-20 15:17:10|65.01|64.71|65.04|64.74|65.05|64.75|65.01|64.71|15
1732115840000|2024-11-20 15:17:20|65.03|64.73|64.9|64.6|65.03|64.73|64.9|64.6|13
1732115850000|2024-11-20 15:17:30|64.89|64.59|64.88|64.58|64.91|64.61|64.87|64.57|15
1732115860000|2024-11-20 15:17:40|64.89|64.59|64.92|64.62|64.92|64.62|64.86|64.56|10
1732115870000|2024-11-20 15:17:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|6
1732115880000|2024-11-20 15:18:00|64.95|64.65|65.02|64.72|65.02|64.72|64.95|64.65|6
1732115890000|2024-11-20 15:18:10|65.04|64.74|65.06|64.76|65.06|64.76|65.01|64.71|11
1732115900000|2024-11-20 15:18:20|65.1|64.8|65.08|64.78|65.12|64.82|65.06|64.76|12
1732115910000|2024-11-20 15:18:30|65.1|64.8|65.07|64.77|65.13|64.83|65.06|64.76|14
1732115920000|2024-11-20 15:18:40|65.09|64.79|65.03|64.73|65.13|64.83|65.02|64.72|16
1732115930000|2024-11-20 15:18:50|65.02|64.72|65.02|64.72|65.02|64.72|64.96|64.66|14
1732115940000|2024-11-20 15:19:00|65.03|64.73|65.03|64.73|65.08|64.78|65.02|64.72|13
1732115950000|2024-11-20 15:19:10|65.02|64.72|64.96|64.66|65.02|64.72|64.92|64.62|16
1732115960000|2024-11-20 15:19:20|64.97|64.67|65.02|64.72|65.05|64.75|64.96|64.66|17
1732115970000|2024-11-20 15:19:30|65.01|64.71|64.99|64.69|65.01|64.71|64.97|64.67|15
1732115980000|2024-11-20 15:19:40|65|64.7|65.04|64.74|65.06|64.76|65|64.7|15
1732115990000|2024-11-20 15:19:50|65.03|64.73|64.98|64.68|65.03|64.73|64.96|64.66|15
1732116000000|2024-11-20 15:20:00|64.97|64.67|64.93|64.63|64.97|64.67|64.89|64.59|16
1732116010000|2024-11-20 15:20:10|64.92|64.62|64.85|64.55|64.92|64.62|64.85|64.55|9
1732116020000|2024-11-20 15:20:20|64.84|64.54|64.84|64.54|64.84|64.54|64.8|64.5|10
1732116030000|2024-11-20 15:20:30|64.85|64.55|64.89|64.59|64.91|64.61|64.85|64.55|12
1732116040000|2024-11-20 15:20:40|64.88|64.58|64.88|64.58|64.91|64.61|64.87|64.57|9
1732116050000|2024-11-20 15:20:50|64.89|64.59|64.81|64.51|64.89|64.59|64.81|64.51|13
1732116060000|2024-11-20 15:21:00|64.82|64.52|64.88|64.58|64.88|64.58|64.79|64.49|12
1732116070000|2024-11-20 15:21:10|64.87|64.57|64.92|64.62|64.93|64.63|64.82|64.52|12
1732116080000|2024-11-20 15:21:20|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|11
1732116090000|2024-11-20 15:21:30|64.88|64.58|64.87|64.57|64.92|64.62|64.87|64.57|8
1732116100000|2024-11-20 15:21:40|64.86|64.56|64.85|64.55|64.86|64.56|64.84|64.54|4
1732116110000|2024-11-20 15:21:50|64.84|64.54|64.77|64.47|64.84|64.54|64.77|64.47|7
1732116120000|2024-11-20 15:22:00|64.79|64.49|64.81|64.51|64.81|64.51|64.72|64.42|9
1732116130000|2024-11-20 15:22:10|64.8|64.5|64.79|64.49|64.8|64.5|64.73|64.43|9
1732116140000|2024-11-20 15:22:20|64.78|64.48|64.81|64.51|64.82|64.52|64.76|64.46|6
1732116150000|2024-11-20 15:22:30|64.8|64.5|64.82|64.52|64.82|64.52|64.78|64.48|6
1732116160000|2024-11-20 15:22:40|64.81|64.51|64.83|64.53|64.87|64.57|64.81|64.51|6
1732116170000|2024-11-20 15:22:50|64.84|64.54|64.83|64.53|64.85|64.55|64.83|64.53|4
1732116180000|2024-11-20 15:23:00|64.85|64.55|64.85|64.55|64.87|64.57|64.85|64.55|4
1732116190000|2024-11-20 15:23:10|64.87|64.57|64.91|64.61|64.93|64.63|64.87|64.57|7
1732116200000|2024-11-20 15:23:20|64.93|64.63|64.88|64.58|64.94|64.64|64.87|64.57|9
1732116210000|2024-11-20 15:23:30|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1732116220000|2024-11-20 15:23:40|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1732116230000|2024-11-20 15:23:50|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|2
1732116240000|2024-11-20 15:24:00|64.78|64.48|64.79|64.49|64.82|64.52|64.78|64.48|7
1732116250000|2024-11-20 15:24:10|64.8|64.5|64.81|64.51|64.82|64.52|64.79|64.49|6
1732116260000|2024-11-20 15:24:20|64.83|64.53|64.89|64.59|64.89|64.59|64.83|64.53|6
1732116270000|2024-11-20 15:24:30|64.92|64.62|64.9|64.6|64.92|64.62|64.88|64.58|10
1732116280000|2024-11-20 15:24:40|64.91|64.61|64.91|64.61|64.91|64.61|64.91|64.61|1
1732116290000|2024-11-20 15:24:50|64.93|64.63|64.93|64.63|64.93|64.63|64.92|64.62|3
1732116300000|2024-11-20 15:25:00|64.94|64.64|64.96|64.66|64.97|64.67|64.94|64.64|3
1732116310000|2024-11-20 15:25:10|64.95|64.65|65|64.7|65|64.7|64.94|64.64|4
1732116320000|2024-11-20 15:25:20|64.99|64.69|64.97|64.67|64.99|64.69|64.94|64.64|7
1732116330000|2024-11-20 15:25:30|64.98|64.68|65|64.7|65.01|64.71|64.98|64.68|4
1732116340000|2024-11-20 15:25:40|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|6
1732116350000|2024-11-20 15:25:50|65.09|64.79|65.14|64.84|65.14|64.84|65.08|64.78|5
1732116360000|2024-11-20 15:26:00|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732116370000|2024-11-20 15:26:10|65.15|64.85|65.13|64.83|65.15|64.85|65.13|64.83|3
1732116380000|2024-11-20 15:26:20|65.14|64.84|65.15|64.85|65.16|64.86|65.13|64.83|5
1732116390000|2024-11-20 15:26:30|65.16|64.86|65.05|64.75|65.16|64.86|65.05|64.75|11
1732116400000|2024-11-20 15:26:40|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|4
1732116410000|2024-11-20 15:26:50|65|64.7|65.01|64.71|65.02|64.72|65|64.7|8
1732116420000|2024-11-20 15:27:00|65.02|64.72|65.05|64.75|65.06|64.76|65.02|64.72|5
1732116430000|2024-11-20 15:27:10|65.04|64.74|65.07|64.77|65.07|64.77|65.04|64.74|3
1732116440000|2024-11-20 15:27:20|65.06|64.76|65.07|64.77|65.08|64.78|65.06|64.76|3
1732116450000|2024-11-20 15:27:30|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|3
1732116460000|2024-11-20 15:27:40|65.02|64.72|65.02|64.72|65.03|64.73|65.02|64.72|3
1732116470000|2024-11-20 15:27:50|65.01|64.71|65.01|64.71|65.03|64.73|65.01|64.71|4
1732116480000|2024-11-20 15:28:00|65.02|64.72|65.01|64.71|65.02|64.72|65.01|64.71|2
1732116490000|2024-11-20 15:28:10|65|64.7|65.01|64.71|65.02|64.72|64.98|64.68|6
1732116500000|2024-11-20 15:28:20|65|64.7|64.98|64.68|65|64.7|64.96|64.66|7
1732116510000|2024-11-20 15:28:30|64.97|64.67|64.92|64.62|64.97|64.67|64.92|64.62|6
1732116520000|2024-11-20 15:28:40|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|3
1732116530000|2024-11-20 15:28:50|64.9|64.6|64.84|64.54|64.9|64.6|64.84|64.54|7
1732116540000|2024-11-20 15:29:00|64.85|64.55|64.87|64.57|64.88|64.58|64.85|64.55|6
1732116550000|2024-11-20 15:29:10|64.86|64.56|64.85|64.55|64.86|64.56|64.85|64.55|4
1732116560000|2024-11-20 15:29:20|64.84|64.54|64.83|64.53|64.84|64.54|64.82|64.52|3
1732116570000|2024-11-20 15:29:30|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|2
1732116580000|2024-11-20 15:29:40|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|2
1732116590000|2024-11-20 15:29:50|64.84|64.54|64.86|64.56|64.86|64.56|64.84|64.54|3
1732116600000|2024-11-20 15:30:00|64.93|64.63|64.9|64.6|64.94|64.64|64.9|64.6|8
1732116610000|2024-11-20 15:30:10|64.89|64.59|64.89|64.59|64.91|64.61|64.84|64.54|12
1732116630000|2024-11-20 15:30:30|64.85|64.55|64.84|64.54|64.86|64.56|64.81|64.51|9
1732116640000|2024-11-20 15:30:40|64.89|64.59|64.89|64.59|64.93|64.63|64.85|64.55|17
1732116650000|2024-11-20 15:30:50|64.87|64.57|64.89|64.59|64.9|64.6|64.86|64.56|9
1732116660000|2024-11-20 15:31:00|64.88|64.58|64.9|64.6|64.91|64.61|64.86|64.56|10
1732116670000|2024-11-20 15:31:10|64.92|64.62|64.91|64.61|64.93|64.63|64.9|64.6|8
1732116680000|2024-11-20 15:31:20|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|8
1732116690000|2024-11-20 15:31:30|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|5
1732116700000|2024-11-20 15:31:40|64.91|64.61|64.94|64.64|64.94|64.64|64.91|64.61|6
1732116710000|2024-11-20 15:31:50|64.95|64.65|64.95|64.65|64.97|64.67|64.95|64.65|4
1732116720000|2024-11-20 15:32:00|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|10
1732116730000|2024-11-20 15:32:10|64.94|64.64|64.9|64.6|64.96|64.66|64.9|64.6|11
1732116740000|2024-11-20 15:32:20|64.89|64.59|64.91|64.61|64.93|64.63|64.88|64.58|7
1732116750000|2024-11-20 15:32:30|64.9|64.6|64.88|64.58|64.9|64.6|64.88|64.58|3
1732116760000|2024-11-20 15:32:40|64.89|64.59|64.9|64.6|64.92|64.62|64.89|64.59|6
1732116770000|2024-11-20 15:32:50|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|3
1732116780000|2024-11-20 15:33:00|64.9|64.6|64.94|64.64|64.95|64.65|64.89|64.59|8
1732116790000|2024-11-20 15:33:10|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732116800000|2024-11-20 15:33:20|64.93|64.63|65.02|64.72|65.03|64.73|64.93|64.63|17
1732116810000|2024-11-20 15:33:30|65.01|64.71|65.01|64.71|65.03|64.73|65.01|64.71|4
1732116820000|2024-11-20 15:33:40|65.02|64.72|64.99|64.69|65.02|64.72|64.95|64.65|12
1732116830000|2024-11-20 15:33:50|65|64.7|64.99|64.69|65|64.7|64.99|64.69|2
1732116840000|2024-11-20 15:34:00|65.01|64.71|65.04|64.74|65.05|64.75|65|64.7|8
1732116850000|2024-11-20 15:34:10|65.06|64.76|65.02|64.72|65.06|64.76|65.02|64.72|5
1732116860000|2024-11-20 15:34:20|65.01|64.71|64.95|64.65|65.01|64.71|64.95|64.65|6
1732116870000|2024-11-20 15:34:30|64.96|64.66|65.02|64.72|65.03|64.73|64.96|64.66|9
1732116880000|2024-11-20 15:34:40|65.03|64.73|65.05|64.75|65.06|64.76|65.03|64.73|8
1732116890000|2024-11-20 15:34:50|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732116900000|2024-11-20 15:35:00|65.01|64.71|65.05|64.75|65.05|64.75|65.01|64.71|6
1732116910000|2024-11-20 15:35:10|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|7
1732116920000|2024-11-20 15:35:20|65.03|64.73|65.01|64.71|65.05|64.75|65.01|64.71|7
1732116930000|2024-11-20 15:35:30|65.02|64.72|65.02|64.72|65.05|64.75|65.01|64.71|11
1732116940000|2024-11-20 15:35:40|65.01|64.71|65.03|64.73|65.03|64.73|65.01|64.71|2
1732116950000|2024-11-20 15:35:50|65.04|64.74|65.06|64.76|65.06|64.76|65.04|64.74|3
1732116960000|2024-11-20 15:36:00|65.05|64.75|64.94|64.64|65.05|64.75|64.94|64.64|15
1732116970000|2024-11-20 15:36:10|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|7
1732116980000|2024-11-20 15:36:20|64.88|64.58|64.77|64.47|64.88|64.58|64.76|64.46|10
1732116990000|2024-11-20 15:36:30|64.76|64.46|64.8|64.5|64.82|64.52|64.75|64.45|8
1732117000000|2024-11-20 15:36:40|64.79|64.49|64.79|64.49|64.81|64.51|64.79|64.49|5
1732117010000|2024-11-20 15:36:50|64.8|64.5|64.81|64.51|64.81|64.51|64.79|64.49|8
1732117020000|2024-11-20 15:37:00|64.82|64.52|64.9|64.6|64.92|64.62|64.81|64.51|15
1732117030000|2024-11-20 15:37:10|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|8
1732117040000|2024-11-20 15:37:20|64.87|64.57|64.87|64.57|64.9|64.6|64.84|64.54|14
1732117050000|2024-11-20 15:37:30|64.86|64.56|64.83|64.53|64.87|64.57|64.83|64.53|6
1732117060000|2024-11-20 15:37:40|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|2
1732117070000|2024-11-20 15:37:50|64.79|64.49|64.77|64.47|64.79|64.49|64.75|64.45|7
1732117080000|2024-11-20 15:38:00|64.76|64.46|64.77|64.47|64.83|64.53|64.76|64.46|15
1732117090000|2024-11-20 15:38:10|64.76|64.46|64.74|64.44|64.76|64.46|64.74|64.44|3
1732117100000|2024-11-20 15:38:20|64.75|64.45|64.79|64.49|64.8|64.5|64.75|64.45|5
1732117110000|2024-11-20 15:38:30|64.8|64.5|64.81|64.51|64.83|64.53|64.8|64.5|7
1732117120000|2024-11-20 15:38:40|64.82|64.52|64.84|64.54|64.86|64.56|64.82|64.52|6
1732117130000|2024-11-20 15:38:50|64.85|64.55|64.84|64.54|64.85|64.55|64.83|64.53|4
1732117140000|2024-11-20 15:39:00|64.83|64.53|64.89|64.59|64.9|64.6|64.82|64.52|16
1732117150000|2024-11-20 15:39:10|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|6
1732117160000|2024-11-20 15:39:20|64.87|64.57|64.86|64.56|64.87|64.57|64.85|64.55|6
1732117170000|2024-11-20 15:39:30|64.88|64.58|64.89|64.59|64.91|64.61|64.88|64.58|5
1732117180000|2024-11-20 15:39:40|64.91|64.61|64.96|64.66|64.96|64.66|64.89|64.59|13
1732117190000|2024-11-20 15:39:50|64.98|64.68|64.96|64.66|64.99|64.69|64.96|64.66|3
1732117200000|2024-11-20 15:40:00|64.97|64.67|64.96|64.66|64.99|64.69|64.95|64.65|9
1732117210000|2024-11-20 15:40:10|64.95|64.65|64.82|64.52|64.95|64.65|64.82|64.52|14
1732117220000|2024-11-20 15:40:20|64.8|64.5|64.76|64.46|64.8|64.5|64.76|64.46|5
1732117230000|2024-11-20 15:40:30|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732117240000|2024-11-20 15:40:40|64.75|64.45|64.82|64.52|64.83|64.53|64.75|64.45|11
1732117250000|2024-11-20 15:40:50|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|8
1732117260000|2024-11-20 15:41:00|64.78|64.48|64.78|64.48|64.84|64.54|64.77|64.47|17
1732117270000|2024-11-20 15:41:10|64.77|64.47|64.76|64.46|64.77|64.47|64.74|64.44|5
1732117280000|2024-11-20 15:41:20|64.75|64.45|64.74|64.44|64.75|64.45|64.74|64.44|2
1732117290000|2024-11-20 15:41:30|64.75|64.45|64.74|64.44|64.76|64.46|64.74|64.44|6
1732117300000|2024-11-20 15:41:40|64.75|64.45|64.74|64.44|64.76|64.46|64.74|64.44|8
1732117320000|2024-11-20 15:42:00|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|4
1732117330000|2024-11-20 15:42:10|64.75|64.45|64.75|64.45|64.75|64.45|64.75|64.45|1
1732117340000|2024-11-20 15:42:20|64.74|64.44|64.75|64.45|64.76|64.46|64.74|64.44|5
1732117360000|2024-11-20 15:42:40|64.74|64.44|64.66|64.36|64.75|64.45|64.66|64.36|6
1732117370000|2024-11-20 15:42:50|64.67|64.37|64.67|64.37|64.67|64.37|64.67|64.37|1
1732117380000|2024-11-20 15:43:00|64.66|64.36|64.66|64.36|64.66|64.36|64.66|64.36|1
1732117390000|2024-11-20 15:43:10|64.67|64.37|64.67|64.37|64.67|64.37|64.66|64.36|3
1732117400000|2024-11-20 15:43:20|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|3
1732117410000|2024-11-20 15:43:30|64.67|64.37|64.72|64.42|64.72|64.42|64.66|64.36|7
1732117420000|2024-11-20 15:43:40|64.73|64.43|64.75|64.45|64.76|64.46|64.73|64.43|4
1732117430000|2024-11-20 15:43:50|64.76|64.46|64.79|64.49|64.8|64.5|64.76|64.46|3
1732117440000|2024-11-20 15:44:00|64.8|64.5|64.82|64.52|64.84|64.54|64.8|64.5|8
1732117450000|2024-11-20 15:44:10|64.83|64.53|64.91|64.61|64.91|64.61|64.83|64.53|8
1732117460000|2024-11-20 15:44:20|64.9|64.6|64.92|64.62|64.92|64.62|64.9|64.6|3
1732117470000|2024-11-20 15:44:30|64.9|64.6|64.81|64.51|64.9|64.6|64.81|64.51|9
1732117480000|2024-11-20 15:44:40|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|6
1732117490000|2024-11-20 15:44:50|64.8|64.5|64.81|64.51|64.82|64.52|64.8|64.5|4
1732117500000|2024-11-20 15:45:00|64.82|64.52|64.86|64.56|64.91|64.61|64.82|64.52|10
1732117510000|2024-11-20 15:45:10|64.87|64.57|64.88|64.58|64.91|64.61|64.87|64.57|11
1732117520000|2024-11-20 15:45:20|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|7
1732117530000|2024-11-20 15:45:30|64.9|64.6|64.85|64.55|64.9|64.6|64.85|64.55|8
1732117540000|2024-11-20 15:45:40|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|3
1732117550000|2024-11-20 15:45:50|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|4
1732117560000|2024-11-20 15:46:00|64.81|64.51|64.82|64.52|64.83|64.53|64.81|64.51|3
1732117570000|2024-11-20 15:46:10|64.81|64.51|64.9|64.6|64.9|64.6|64.81|64.51|7
1732117590000|2024-11-20 15:46:30|64.91|64.61|64.96|64.66|64.96|64.66|64.91|64.61|4
1732117600000|2024-11-20 15:46:40|64.97|64.67|64.92|64.62|64.97|64.67|64.91|64.61|9
1732117620000|2024-11-20 15:47:00|64.93|64.63|64.98|64.68|64.98|64.68|64.93|64.63|4
1732117630000|2024-11-20 15:47:10|64.99|64.69|65.02|64.72|65.03|64.73|64.99|64.69|6
1732117640000|2024-11-20 15:47:20|65.01|64.71|65.01|64.71|65.05|64.75|65.01|64.71|10
1732117650000|2024-11-20 15:47:30|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|4
1732117670000|2024-11-20 15:47:50|65.06|64.76|65.09|64.79|65.1|64.8|65.05|64.75|9
1732117680000|2024-11-20 15:48:00|65.08|64.78|65.08|64.78|65.08|64.78|65.06|64.76|7
1732117690000|2024-11-20 15:48:10|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732117700000|2024-11-20 15:48:20|65.09|64.79|65.08|64.78|65.12|64.82|65.08|64.78|7
1732117710000|2024-11-20 15:48:30|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|3
1732117720000|2024-11-20 15:48:40|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732117730000|2024-11-20 15:48:50|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732117740000|2024-11-20 15:49:00|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732117750000|2024-11-20 15:49:10|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732117760000|2024-11-20 15:49:20|65.07|64.77|65.07|64.77|65.07|64.77|65.05|64.75|4
1732117770000|2024-11-20 15:49:30|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|4
1732117800000|2024-11-20 15:50:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732117810000|2024-11-20 15:50:10|65.14|64.84|65.21|64.91|65.21|64.91|65.14|64.84|3
1732117820000|2024-11-20 15:50:20|65.2|64.9|65.2|64.9|65.21|64.91|65.19|64.89|5
1732117830000|2024-11-20 15:50:30|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|7
1732117840000|2024-11-20 15:50:40|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|2
1732117850000|2024-11-20 15:50:50|65.14|64.84|65.23|64.93|65.25|64.95|65.14|64.84|6
1732117870000|2024-11-20 15:51:10|65.22|64.92|65.22|64.92|65.23|64.93|65.2|64.9|6
1732117880000|2024-11-20 15:51:20|65.23|64.93|65.24|64.94|65.26|64.96|65.23|64.93|6
1732117890000|2024-11-20 15:51:30|65.22|64.92|65.2|64.9|65.23|64.93|65.19|64.89|7
1732117900000|2024-11-20 15:51:40|65.22|64.92|65.15|64.85|65.22|64.92|65.15|64.85|6
1732117910000|2024-11-20 15:51:50|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1732117920000|2024-11-20 15:52:00|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732117930000|2024-11-20 15:52:10|65.15|64.85|65.1|64.8|65.15|64.85|65.05|64.75|9
1732117940000|2024-11-20 15:52:20|65.11|64.81|65.11|64.81|65.12|64.82|65.06|64.76|16
1732117950000|2024-11-20 15:52:30|65.1|64.8|65.09|64.79|65.11|64.81|65.07|64.77|14
1732117960000|2024-11-20 15:52:40|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|7
1732117970000|2024-11-20 15:52:50|65.07|64.77|65.04|64.74|65.08|64.78|65.04|64.74|5
1732117980000|2024-11-20 15:53:00|65.03|64.73|65.03|64.73|65.03|64.73|65.02|64.72|5
1732117990000|2024-11-20 15:53:10|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|3
1732118000000|2024-11-20 15:53:20|65.04|64.74|65.01|64.71|65.05|64.75|65.01|64.71|9
1732118010000|2024-11-20 15:53:30|65|64.7|65.02|64.72|65.04|64.74|65|64.7|5
1732118020000|2024-11-20 15:53:40|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|4
1732118040000|2024-11-20 15:54:00|65.06|64.76|65.05|64.75|65.07|64.77|65.05|64.75|10
1732118050000|2024-11-20 15:54:10|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732118060000|2024-11-20 15:54:20|65.07|64.77|65.09|64.79|65.11|64.81|65.06|64.76|10
1732118070000|2024-11-20 15:54:30|65.1|64.8|65.09|64.79|65.1|64.8|65.07|64.77|6
1732118080000|2024-11-20 15:54:40|65.08|64.78|65.13|64.83|65.13|64.83|65.08|64.78|2
1732118100000|2024-11-20 15:55:00|65.14|64.84|65.13|64.83|65.16|64.86|65.13|64.83|10
1732118110000|2024-11-20 15:55:10|65.14|64.84|65.18|64.88|65.19|64.89|65.14|64.84|13
1732118120000|2024-11-20 15:55:20|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|2
1732118130000|2024-11-20 15:55:30|65.15|64.85|65.12|64.82|65.15|64.85|65.11|64.81|5
1732118140000|2024-11-20 15:55:40|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1732118150000|2024-11-20 15:55:50|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|3
1732118160000|2024-11-20 15:56:00|65.11|64.81|65.11|64.81|65.11|64.81|65.1|64.8|5
1732118170000|2024-11-20 15:56:10|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|2
1732118180000|2024-11-20 15:56:20|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|3
1732118190000|2024-11-20 15:56:30|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732118200000|2024-11-20 15:56:40|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|6
1732118210000|2024-11-20 15:56:50|65.11|64.81|65.04|64.74|65.11|64.81|65.04|64.74|4
1732118220000|2024-11-20 15:57:00|65.03|64.73|65|64.7|65.04|64.74|65|64.7|7
1732118230000|2024-11-20 15:57:10|65.01|64.71|65|64.7|65.02|64.72|65|64.7|4
1732118240000|2024-11-20 15:57:20|65.01|64.71|65.07|64.77|65.07|64.77|65.01|64.71|7
1732118250000|2024-11-20 15:57:30|65.05|64.75|65.03|64.73|65.1|64.8|65.03|64.73|16
1732118260000|2024-11-20 15:57:40|65.02|64.72|65|64.7|65.02|64.72|65|64.7|2
1732118270000|2024-11-20 15:57:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732118280000|2024-11-20 15:58:00|64.99|64.69|65.01|64.71|65.01|64.71|64.99|64.69|7
1732118290000|2024-11-20 15:58:10|65|64.7|65|64.7|65|64.7|65|64.7|1
1732118300000|2024-11-20 15:58:20|65.01|64.71|65.01|64.71|65.01|64.71|65.01|64.71|1
1732118310000|2024-11-20 15:58:30|65.02|64.72|65.08|64.78|65.08|64.78|65.02|64.72|5
1732118320000|2024-11-20 15:58:40|65.09|64.79|65.1|64.8|65.11|64.81|65.09|64.79|4
1732118330000|2024-11-20 15:58:50|65.09|64.79|65.08|64.78|65.1|64.8|65.07|64.77|7
1732118340000|2024-11-20 15:59:00|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732118350000|2024-11-20 15:59:10|65.06|64.76|65.07|64.77|65.08|64.78|65.04|64.74|8
1732118360000|2024-11-20 15:59:20|65.08|64.78|65.06|64.76|65.09|64.79|65.06|64.76|9
1732118380000|2024-11-20 15:59:40|65.07|64.77|65.09|64.79|65.1|64.8|65.07|64.77|12
1732118400000|2024-11-20 16:00:00|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|3
1732118410000|2024-11-20 16:00:10|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|3
1732118420000|2024-11-20 16:00:20|65.03|64.73|64.97|64.67|65.04|64.74|64.92|64.62|8
1732118430000|2024-11-20 16:00:30|64.99|64.69|65.02|64.72|65.05|64.75|64.99|64.69|8
1732118440000|2024-11-20 16:00:40|65.01|64.71|65.01|64.71|65.02|64.72|65.01|64.71|3
1732118450000|2024-11-20 16:00:50|65.02|64.72|65.06|64.76|65.07|64.77|65.02|64.72|11
1732118460000|2024-11-20 16:01:00|65.09|64.79|65.11|64.81|65.12|64.82|65.09|64.79|5
1732118470000|2024-11-20 16:01:10|65.09|64.79|65.04|64.74|65.09|64.79|65.04|64.74|7
1732118480000|2024-11-20 16:01:20|65.03|64.73|64.98|64.68|65.03|64.73|64.98|64.68|9
1732118490000|2024-11-20 16:01:30|64.95|64.65|64.9|64.6|64.95|64.65|64.9|64.6|8
1732118500000|2024-11-20 16:01:40|64.91|64.61|64.99|64.69|64.99|64.69|64.91|64.61|7
1732118510000|2024-11-20 16:01:50|65|64.7|65|64.7|65.02|64.72|64.99|64.69|8
1732118520000|2024-11-20 16:02:00|64.99|64.69|65.02|64.72|65.03|64.73|64.99|64.69|7
1732118530000|2024-11-20 16:02:10|65.03|64.73|65.02|64.72|65.09|64.79|65.02|64.72|15
1732118540000|2024-11-20 16:02:20|65.01|64.71|65.01|64.71|65.01|64.71|65|64.7|3
1732118550000|2024-11-20 16:02:30|65.04|64.74|65|64.7|65.04|64.74|65|64.7|8
1732118560000|2024-11-20 16:02:40|64.99|64.69|64.98|64.68|64.99|64.69|64.95|64.65|8
1732118570000|2024-11-20 16:02:50|64.96|64.66|64.94|64.64|64.98|64.68|64.94|64.64|11
1732118580000|2024-11-20 16:03:00|64.95|64.65|65.02|64.72|65.02|64.72|64.94|64.64|13
1732118590000|2024-11-20 16:03:10|65.01|64.71|64.98|64.68|65.06|64.76|64.98|64.68|15
1732118600000|2024-11-20 16:03:20|64.95|64.65|65.03|64.73|65.04|64.74|64.94|64.64|15
1732118610000|2024-11-20 16:03:30|65.02|64.72|65.01|64.71|65.03|64.73|65|64.7|16
1732118620000|2024-11-20 16:03:40|65.02|64.72|65|64.7|65.06|64.76|65|64.7|9
1732118630000|2024-11-20 16:03:50|65.02|64.72|64.99|64.69|65.03|64.73|64.99|64.69|7
1732118640000|2024-11-20 16:04:00|65|64.7|65.02|64.72|65.04|64.74|65|64.7|10
1732118650000|2024-11-20 16:04:10|65.01|64.71|65.06|64.76|65.06|64.76|65.01|64.71|9
1732118660000|2024-11-20 16:04:20|65.08|64.78|65.09|64.79|65.1|64.8|65.08|64.78|6
1732118670000|2024-11-20 16:04:30|65.08|64.78|65.1|64.8|65.12|64.82|65.08|64.78|11
1732118680000|2024-11-20 16:04:40|65.09|64.79|65.13|64.83|65.13|64.83|65.09|64.79|8
1732118690000|2024-11-20 16:04:50|65.12|64.82|65.08|64.78|65.12|64.82|65.08|64.78|5
1732118700000|2024-11-20 16:05:00|65.1|64.8|65.01|64.71|65.1|64.8|65.01|64.71|10
1732118710000|2024-11-20 16:05:10|64.99|64.69|65.04|64.74|65.04|64.74|64.99|64.69|12
1732118720000|2024-11-20 16:05:20|65.05|64.75|64.97|64.67|65.05|64.75|64.97|64.67|9
1732118730000|2024-11-20 16:05:30|65|64.7|64.98|64.68|65.01|64.71|64.97|64.67|9
1732118740000|2024-11-20 16:05:40|64.97|64.67|64.89|64.59|64.97|64.67|64.89|64.59|5
1732118750000|2024-11-20 16:05:50|64.88|64.58|64.81|64.51|64.88|64.58|64.81|64.51|7
1732118760000|2024-11-20 16:06:00|64.8|64.5|64.8|64.5|64.8|64.5|64.76|64.46|9
1732118770000|2024-11-20 16:06:10|64.81|64.51|64.8|64.5|64.82|64.52|64.78|64.48|6
1732118780000|2024-11-20 16:06:20|64.79|64.49|64.81|64.51|64.82|64.52|64.78|64.48|9
1732118790000|2024-11-20 16:06:30|64.8|64.5|64.77|64.47|64.8|64.5|64.77|64.47|4
1732118800000|2024-11-20 16:06:40|64.76|64.46|64.8|64.5|64.8|64.5|64.74|64.44|6
1732118810000|2024-11-20 16:06:50|64.79|64.49|64.75|64.45|64.8|64.5|64.75|64.45|8
1732118820000|2024-11-20 16:07:00|64.74|64.44|64.78|64.48|64.8|64.5|64.74|64.44|12
1732118830000|2024-11-20 16:07:10|64.77|64.47|64.78|64.48|64.8|64.5|64.76|64.46|10
1732118840000|2024-11-20 16:07:20|64.79|64.49|64.74|64.44|64.79|64.49|64.74|64.44|6
1732118870000|2024-11-20 16:07:50|64.7|64.4|64.66|64.36|64.7|64.4|64.66|64.36|3
1732118880000|2024-11-20 16:08:00|64.61|64.31|64.57|64.27|64.61|64.31|64.57|64.27|6
1732118890000|2024-11-20 16:08:10|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|3
1732118910000|2024-11-20 16:08:30|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732118920000|2024-11-20 16:08:40|64.45|64.15|64.48|64.18|64.48|64.18|64.41|64.11|12
1732118930000|2024-11-20 16:08:50|64.5|64.2|64.5|64.2|64.51|64.21|64.47|64.17|9
1732118940000|2024-11-20 16:09:00|64.49|64.19|64.54|64.24|64.54|64.24|64.48|64.18|11
1732118950000|2024-11-20 16:09:10|64.58|64.28|64.52|64.22|64.58|64.28|64.51|64.21|14
1732118960000|2024-11-20 16:09:20|64.53|64.23|64.62|64.32|64.62|64.32|64.52|64.22|14
1732118970000|2024-11-20 16:09:30|64.61|64.31|64.59|64.29|64.62|64.32|64.59|64.29|11
1732118980000|2024-11-20 16:09:40|64.58|64.28|64.6|64.3|64.6|64.3|64.58|64.28|2
1732118990000|2024-11-20 16:09:50|64.59|64.29|64.53|64.23|64.59|64.29|64.53|64.23|4
1732119000000|2024-11-20 16:10:00|64.52|64.22|64.49|64.19|64.52|64.22|64.49|64.19|6
1732119010000|2024-11-20 16:10:10|64.5|64.2|64.5|64.2|64.51|64.21|64.5|64.2|5
1732119020000|2024-11-20 16:10:20|64.49|64.19|64.5|64.2|64.5|64.2|64.47|64.17|6
1732119030000|2024-11-20 16:10:30|64.49|64.19|64.51|64.21|64.51|64.21|64.42|64.12|14
1732119040000|2024-11-20 16:10:40|64.5|64.2|64.49|64.19|64.51|64.21|64.45|64.15|17
1732119050000|2024-11-20 16:10:50|64.5|64.2|64.47|64.17|64.5|64.2|64.44|64.14|11
1732119060000|2024-11-20 16:11:00|64.48|64.18|64.45|64.15|64.49|64.19|64.45|64.15|9
1732119070000|2024-11-20 16:11:10|64.44|64.14|64.37|64.07|64.44|64.14|64.37|64.07|10
1732119080000|2024-11-20 16:11:20|64.36|64.06|64.25|63.95|64.36|64.06|64.25|63.95|8
1732119090000|2024-11-20 16:11:30|64.24|63.94|64.22|63.92|64.24|63.94|64.22|63.92|5
1732119100000|2024-11-20 16:11:40|64.23|63.93|64.24|63.94|64.24|63.94|64.23|63.93|2
1732119110000|2024-11-20 16:11:50|64.25|63.95|64.25|63.95|64.28|63.98|64.24|63.94|7
1732119120000|2024-11-20 16:12:00|64.27|63.97|64.25|63.95|64.3|64|64.24|63.94|12
1732119130000|2024-11-20 16:12:10|64.24|63.94|64.23|63.93|64.28|63.98|64.23|63.93|11
1732119140000|2024-11-20 16:12:20|64.24|63.94|64.29|63.99|64.29|63.99|64.24|63.94|5
1732119150000|2024-11-20 16:12:30|64.28|63.98|64.28|63.98|64.29|63.99|64.27|63.97|5
1732119160000|2024-11-20 16:12:40|64.27|63.97|64.28|63.98|64.29|63.99|64.22|63.92|11
1732119170000|2024-11-20 16:12:50|64.27|63.97|64.25|63.95|64.27|63.97|64.25|63.95|2
1732119180000|2024-11-20 16:13:00|64.29|63.99|64.24|63.94|64.3|64|64.24|63.94|8
1732119190000|2024-11-20 16:13:10|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|4
1732119200000|2024-11-20 16:13:20|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732119220000|2024-11-20 16:13:40|64.18|63.88|64.1|63.8|64.18|63.88|64.1|63.8|7
1732119240000|2024-11-20 16:14:00|64.11|63.81|64.09|63.79|64.12|63.82|64.09|63.79|5
1732119250000|2024-11-20 16:14:10|64.05|63.75|64.09|63.79|64.09|63.79|64.02|63.72|7
1732119260000|2024-11-20 16:14:20|64.1|63.8|64.09|63.79|64.12|63.82|64.09|63.79|6
1732119270000|2024-11-20 16:14:30|64.06|63.76|64.03|63.73|64.1|63.8|64.03|63.73|9
1732119290000|2024-11-20 16:14:50|64.04|63.74|64.11|63.81|64.11|63.81|64.04|63.74|10
1732119300000|2024-11-20 16:15:00|64.03|63.73|64.01|63.71|64.03|63.73|64.01|63.71|3
1732119310000|2024-11-20 16:15:10|64|63.7|63.99|63.69|64.01|63.71|63.99|63.69|4
1732119320000|2024-11-20 16:15:20|63.97|63.67|63.94|63.64|63.97|63.67|63.94|63.64|4
1732119330000|2024-11-20 16:15:30|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732119340000|2024-11-20 16:15:40|63.9|63.6|63.86|63.56|63.9|63.6|63.86|63.56|4
1732119350000|2024-11-20 16:15:50|63.87|63.57|63.87|63.57|63.87|63.57|63.87|63.57|1
1732119360000|2024-11-20 16:16:00|63.89|63.59|63.81|63.51|63.89|63.59|63.81|63.51|10
1732119370000|2024-11-20 16:16:10|63.82|63.52|63.81|63.51|63.82|63.52|63.81|63.51|2
1732119380000|2024-11-20 16:16:20|63.83|63.53|63.79|63.49|63.83|63.53|63.79|63.49|5
1732119390000|2024-11-20 16:16:30|63.78|63.48|63.69|63.39|63.78|63.48|63.69|63.39|4
1732119400000|2024-11-20 16:16:40|63.7|63.4|63.73|63.43|63.74|63.44|63.7|63.4|4
1732119410000|2024-11-20 16:16:50|63.74|63.44|63.7|63.4|63.74|63.44|63.7|63.4|5
1732119420000|2024-11-20 16:17:00|63.71|63.41|63.72|63.42|63.72|63.42|63.68|63.38|8
1732119430000|2024-11-20 16:17:10|63.73|63.43|63.71|63.41|63.79|63.49|63.71|63.41|9
1732119440000|2024-11-20 16:17:20|63.7|63.4|63.67|63.37|63.7|63.4|63.65|63.35|7
1732119450000|2024-11-20 16:17:30|63.69|63.39|63.69|63.39|63.7|63.4|63.68|63.38|6
1732119460000|2024-11-20 16:17:40|63.68|63.38|63.69|63.39|63.7|63.4|63.68|63.38|4
1732119470000|2024-11-20 16:17:50|63.7|63.4|63.69|63.39|63.7|63.4|63.68|63.38|6
1732119480000|2024-11-20 16:18:00|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|3
1732119490000|2024-11-20 16:18:10|63.68|63.38|63.71|63.41|63.72|63.42|63.68|63.38|7
1732119500000|2024-11-20 16:18:20|63.74|63.44|63.73|63.43|63.81|63.51|63.73|63.43|11
1732119510000|2024-11-20 16:18:30|63.74|63.44|63.81|63.51|63.81|63.51|63.74|63.44|8
1732119520000|2024-11-20 16:18:40|63.8|63.5|63.78|63.48|63.81|63.51|63.78|63.48|6
1732119530000|2024-11-20 16:18:50|63.8|63.5|63.77|63.47|63.8|63.5|63.77|63.47|4
1732119540000|2024-11-20 16:19:00|63.76|63.46|63.9|63.6|63.9|63.6|63.76|63.46|8
1732119550000|2024-11-20 16:19:10|63.89|63.59|63.91|63.61|63.91|63.61|63.88|63.58|7
1732119560000|2024-11-20 16:19:20|63.9|63.6|63.92|63.62|63.93|63.63|63.89|63.59|7
1732119570000|2024-11-20 16:19:30|63.9|63.6|63.9|63.6|63.9|63.6|63.9|63.6|1
1732119580000|2024-11-20 16:19:40|63.91|63.61|63.89|63.59|63.91|63.61|63.89|63.59|3
1732119590000|2024-11-20 16:19:50|63.9|63.6|63.9|63.6|63.92|63.62|63.89|63.59|7
1732119600000|2024-11-20 16:20:00|63.92|63.62|63.91|63.61|64|63.7|63.91|63.61|10
1732119610000|2024-11-20 16:20:10|63.92|63.62|63.84|63.54|63.93|63.63|63.84|63.54|10
1732119620000|2024-11-20 16:20:20|63.83|63.53|63.83|63.53|63.83|63.53|63.83|63.53|1
1732119630000|2024-11-20 16:20:30|63.84|63.54|63.82|63.52|63.84|63.54|63.82|63.52|5
1732119640000|2024-11-20 16:20:40|63.81|63.51|63.79|63.49|63.83|63.53|63.79|63.49|6
1732119650000|2024-11-20 16:20:50|63.78|63.48|63.72|63.42|63.79|63.49|63.72|63.42|9
1732119660000|2024-11-20 16:21:00|63.71|63.41|63.69|63.39|63.71|63.41|63.67|63.37|6
1732119670000|2024-11-20 16:21:10|63.68|63.38|63.65|63.35|63.68|63.38|63.65|63.35|3
1732119680000|2024-11-20 16:21:20|63.64|63.34|63.6|63.3|63.66|63.36|63.6|63.3|7
1732119690000|2024-11-20 16:21:30|63.61|63.31|63.6|63.3|63.62|63.32|63.6|63.3|4
1732119700000|2024-11-20 16:21:40|63.61|63.31|63.56|63.26|63.61|63.31|63.54|63.24|8
1732119710000|2024-11-20 16:21:50|63.55|63.25|63.51|63.21|63.55|63.25|63.51|63.21|6
1732119720000|2024-11-20 16:22:00|63.5|63.2|63.45|63.15|63.52|63.22|63.44|63.14|10
1732119730000|2024-11-20 16:22:10|63.44|63.14|63.41|63.11|63.44|63.14|63.41|63.11|10
1732119740000|2024-11-20 16:22:20|63.42|63.12|63.39|63.09|63.42|63.12|63.39|63.09|6
1732119750000|2024-11-20 16:22:30|63.4|63.1|63.4|63.1|63.41|63.11|63.39|63.09|6
1732119760000|2024-11-20 16:22:40|63.39|63.09|63.33|63.03|63.39|63.09|63.33|63.03|6
1732119770000|2024-11-20 16:22:50|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732119780000|2024-11-20 16:23:00|63.33|63.03|63.38|63.08|63.39|63.09|63.33|63.03|4
1732119790000|2024-11-20 16:23:10|63.37|63.07|63.33|63.03|63.37|63.07|63.32|63.02|8
1732119800000|2024-11-20 16:23:20|63.32|63.02|63.32|63.02|63.34|63.04|63.32|63.02|7
1732119810000|2024-11-20 16:23:30|63.33|63.03|63.39|63.09|63.41|63.11|63.33|63.03|11
1732119820000|2024-11-20 16:23:40|63.4|63.1|63.41|63.11|63.42|63.12|63.4|63.1|5
1732119830000|2024-11-20 16:23:50|63.45|63.15|63.42|63.12|63.45|63.15|63.42|63.12|4
1732119840000|2024-11-20 16:24:00|63.4|63.1|63.33|63.03|63.4|63.1|63.33|63.03|8
1732119850000|2024-11-20 16:24:10|63.32|63.02|63.22|62.92|63.32|63.02|63.22|62.92|8
1732119860000|2024-11-20 16:24:20|63.21|62.91|63.28|62.98|63.31|63.01|63.21|62.91|8
1732119870000|2024-11-20 16:24:30|63.27|62.97|63.23|62.93|63.29|62.99|63.22|62.92|9
1732119880000|2024-11-20 16:24:40|63.24|62.94|63.25|62.95|63.26|62.96|63.24|62.94|4
1732119890000|2024-11-20 16:24:50|63.26|62.96|63.21|62.91|63.26|62.96|63.21|62.91|6
1732119900000|2024-11-20 16:25:00|63.23|62.93|63.22|62.92|63.24|62.94|63.22|62.92|7
1732119910000|2024-11-20 16:25:10|63.21|62.91|63.19|62.89|63.21|62.91|63.18|62.88|8
1732119920000|2024-11-20 16:25:20|63.18|62.88|63.22|62.92|63.22|62.92|63.18|62.88|7
1732119930000|2024-11-20 16:25:30|63.28|62.98|63.27|62.97|63.31|63.01|63.23|62.93|15
1732119940000|2024-11-20 16:25:40|63.26|62.96|63.22|62.92|63.26|62.96|63.22|62.92|5
1732119950000|2024-11-20 16:25:50|63.23|62.93|63.22|62.92|63.27|62.97|63.22|62.92|7
1732119960000|2024-11-20 16:26:00|63.21|62.91|63.22|62.92|63.24|62.94|63.21|62.91|4
1732119970000|2024-11-20 16:26:10|63.21|62.91|63.13|62.83|63.21|62.91|63.12|62.82|9
1732119980000|2024-11-20 16:26:20|63.15|62.85|63.12|62.82|63.2|62.9|63.12|62.82|12
1732119990000|2024-11-20 16:26:30|63.09|62.79|63.04|62.74|63.09|62.79|63.04|62.74|6
1732120000000|2024-11-20 16:26:40|63.03|62.73|63.02|62.72|63.03|62.73|63.02|62.72|2
1732120010000|2024-11-20 16:26:50|63.01|62.71|63.01|62.71|63.01|62.71|63|62.7|3
1732120020000|2024-11-20 16:27:00|63.02|62.72|63.03|62.73|63.04|62.74|63.01|62.71|8
1732120030000|2024-11-20 16:27:10|63.02|62.72|62.96|62.66|63.02|62.72|62.96|62.66|8
1732120040000|2024-11-20 16:27:20|62.95|62.65|62.93|62.63|62.95|62.65|62.93|62.63|8
1732120050000|2024-11-20 16:27:30|62.94|62.64|62.92|62.62|63|62.7|62.92|62.62|11
1732120060000|2024-11-20 16:27:40|62.91|62.61|62.91|62.61|62.91|62.61|62.88|62.58|7
1732120070000|2024-11-20 16:27:50|62.9|62.6|62.93|62.63|62.94|62.64|62.9|62.6|6
1732120080000|2024-11-20 16:28:00|62.92|62.62|62.87|62.57|62.92|62.62|62.84|62.54|8
1732120090000|2024-11-20 16:28:10|62.86|62.56|62.9|62.6|62.92|62.62|62.86|62.56|13
1732120100000|2024-11-20 16:28:20|62.89|62.59|62.86|62.56|62.92|62.62|62.86|62.56|12
1732120110000|2024-11-20 16:28:30|62.85|62.55|62.81|62.51|62.85|62.55|62.81|62.51|5
1732120120000|2024-11-20 16:28:40|62.8|62.5|62.73|62.43|62.8|62.5|62.72|62.42|7
1732120130000|2024-11-20 16:28:50|62.74|62.44|62.77|62.47|62.8|62.5|62.74|62.44|6
1732120140000|2024-11-20 16:29:00|62.76|62.46|62.8|62.5|62.84|62.54|62.76|62.46|9
1732120150000|2024-11-20 16:29:10|62.79|62.49|62.74|62.44|62.79|62.49|62.74|62.44|8
1732120160000|2024-11-20 16:29:20|62.76|62.46|62.75|62.45|62.77|62.47|62.75|62.45|6
1732120170000|2024-11-20 16:29:30|62.74|62.44|62.72|62.42|62.77|62.47|62.72|62.42|9
1732120180000|2024-11-20 16:29:40|62.73|62.43|62.71|62.41|62.75|62.45|62.71|62.41|8
1732120190000|2024-11-20 16:29:50|62.7|62.4|62.73|62.43|62.73|62.43|62.7|62.4|4
1732120200000|2024-11-20 16:30:00|62.72|62.42|62.74|62.44|62.78|62.48|62.72|62.42|9
1732120210000|2024-11-20 16:30:10|62.76|62.46|62.75|62.45|62.77|62.47|62.73|62.43|11
1732120220000|2024-11-20 16:30:20|62.73|62.43|62.63|62.33|62.73|62.43|62.63|62.33|12
1732120230000|2024-11-20 16:30:30|62.61|62.31|62.58|62.28|62.64|62.34|62.58|62.28|11
1732120240000|2024-11-20 16:30:40|62.59|62.29|62.56|62.26|62.6|62.3|62.56|62.26|6
1732120250000|2024-11-20 16:30:50|62.55|62.25|62.52|62.22|62.56|62.26|62.52|62.22|5
1732120260000|2024-11-20 16:31:00|62.54|62.24|62.49|62.19|62.54|62.24|62.43|62.13|16
1732120270000|2024-11-20 16:31:10|62.48|62.18|62.43|62.13|62.48|62.18|62.4|62.1|15
1732120280000|2024-11-20 16:31:20|62.44|62.14|62.55|62.25|62.55|62.25|62.44|62.14|11
1732120290000|2024-11-20 16:31:30|62.57|62.27|62.63|62.33|62.65|62.35|62.55|62.25|12
1732120300000|2024-11-20 16:31:40|62.64|62.34|62.69|62.39|62.69|62.39|62.62|62.32|8
1732120310000|2024-11-20 16:31:50|62.74|62.44|62.69|62.39|62.76|62.46|62.69|62.39|8
1732120320000|2024-11-20 16:32:00|62.7|62.4|62.65|62.35|62.7|62.4|62.63|62.33|11
1732120330000|2024-11-20 16:32:10|62.66|62.36|62.76|62.46|62.79|62.49|62.66|62.36|11
1732120340000|2024-11-20 16:32:20|62.75|62.45|62.78|62.48|62.79|62.49|62.67|62.37|14
1732120350000|2024-11-20 16:32:30|62.81|62.51|62.84|62.54|62.86|62.56|62.77|62.47|14
1732120360000|2024-11-20 16:32:40|62.85|62.55|62.95|62.65|62.95|62.65|62.85|62.55|8
1732120370000|2024-11-20 16:32:50|62.96|62.66|62.96|62.66|62.99|62.69|62.95|62.65|7
1732120380000|2024-11-20 16:33:00|62.95|62.65|63.06|62.76|63.06|62.76|62.95|62.65|8
1732120390000|2024-11-20 16:33:10|63.04|62.74|63.01|62.71|63.06|62.76|63.01|62.71|7
1732120400000|2024-11-20 16:33:20|63.02|62.72|63|62.7|63.05|62.75|63|62.7|12
1732120410000|2024-11-20 16:33:30|62.99|62.69|62.96|62.66|62.99|62.69|62.95|62.65|8
1732120420000|2024-11-20 16:33:40|62.97|62.67|62.96|62.66|63.01|62.71|62.96|62.66|9
1732120430000|2024-11-20 16:33:50|62.99|62.69|62.98|62.68|62.99|62.69|62.94|62.64|9
1732120440000|2024-11-20 16:34:00|62.97|62.67|62.88|62.58|62.97|62.67|62.88|62.58|10
1732120450000|2024-11-20 16:34:10|62.9|62.6|62.9|62.6|62.92|62.62|62.86|62.56|13
1732120460000|2024-11-20 16:34:20|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1732120470000|2024-11-20 16:34:30|62.86|62.56|62.96|62.66|62.96|62.66|62.86|62.56|9
1732120480000|2024-11-20 16:34:40|62.99|62.69|62.94|62.64|62.99|62.69|62.94|62.64|7
1732120490000|2024-11-20 16:34:50|62.95|62.65|63.05|62.75|63.05|62.75|62.95|62.65|5
1732120500000|2024-11-20 16:35:00|63.06|62.76|63.1|62.8|63.11|62.81|63.06|62.76|9
1732120510000|2024-11-20 16:35:10|63.13|62.83|63.2|62.9|63.22|62.92|63.13|62.83|8
1732120520000|2024-11-20 16:35:20|63.22|62.92|63.25|62.95|63.27|62.97|63.22|62.92|6
1732120530000|2024-11-20 16:35:30|63.26|62.96|63.25|62.95|63.3|63|63.25|62.95|8
1732120540000|2024-11-20 16:35:40|63.24|62.94|63.05|62.75|63.24|62.94|63.05|62.75|15
1732120550000|2024-11-20 16:35:50|63.06|62.76|63.08|62.78|63.09|62.79|63.05|62.75|7
1732120560000|2024-11-20 16:36:00|63.07|62.77|62.98|62.68|63.07|62.77|62.95|62.65|13
1732120570000|2024-11-20 16:36:10|62.97|62.67|62.91|62.61|62.97|62.67|62.91|62.61|7
1732120580000|2024-11-20 16:36:20|62.9|62.6|62.83|62.53|62.91|62.61|62.83|62.53|14
1732120590000|2024-11-20 16:36:30|62.82|62.52|62.73|62.43|62.82|62.52|62.73|62.43|8
1732120600000|2024-11-20 16:36:40|62.72|62.42|62.64|62.34|62.72|62.42|62.63|62.33|15
1732120610000|2024-11-20 16:36:50|62.63|62.33|62.62|62.32|62.65|62.35|62.58|62.28|12
1732120620000|2024-11-20 16:37:00|62.61|62.31|62.64|62.34|62.64|62.34|62.57|62.27|14
1732120630000|2024-11-20 16:37:10|62.63|62.33|62.68|62.38|62.71|62.41|62.63|62.33|16
1732120640000|2024-11-20 16:37:20|62.67|62.37|62.63|62.33|62.67|62.37|62.59|62.29|12
1732120650000|2024-11-20 16:37:30|62.64|62.34|62.62|62.32|62.65|62.35|62.6|62.3|11
1732120660000|2024-11-20 16:37:40|62.61|62.31|62.49|62.19|62.61|62.31|62.49|62.19|10
1732120670000|2024-11-20 16:37:50|62.5|62.2|62.61|62.31|62.62|62.32|62.5|62.2|8
1732120680000|2024-11-20 16:38:00|62.62|62.32|62.53|62.23|62.62|62.32|62.52|62.22|13
1732120690000|2024-11-20 16:38:10|62.54|62.24|62.52|62.22|62.59|62.29|62.52|62.22|11
1732120700000|2024-11-20 16:38:20|62.51|62.21|62.45|62.15|62.52|62.22|62.44|62.14|12
1732120710000|2024-11-20 16:38:30|62.5|62.2|62.54|62.24|62.54|62.24|62.48|62.18|7
1732120720000|2024-11-20 16:38:40|62.53|62.23|62.6|62.3|62.61|62.31|62.53|62.23|12
1732120730000|2024-11-20 16:38:50|62.59|62.29|62.53|62.23|62.59|62.29|62.51|62.21|11
1732120740000|2024-11-20 16:39:00|62.52|62.22|62.57|62.27|62.58|62.28|62.52|62.22|9
1732120750000|2024-11-20 16:39:10|62.56|62.26|62.73|62.43|62.75|62.45|62.56|62.26|12
1732120760000|2024-11-20 16:39:20|62.75|62.45|62.81|62.51|62.83|62.53|62.75|62.45|9
1732120770000|2024-11-20 16:39:30|62.8|62.5|62.84|62.54|62.87|62.57|62.77|62.47|13
1732120780000|2024-11-20 16:39:40|62.83|62.53|62.78|62.48|62.83|62.53|62.75|62.45|10
1732120790000|2024-11-20 16:39:50|62.79|62.49|62.74|62.44|62.81|62.51|62.74|62.44|8
1732120800000|2024-11-20 16:40:00|62.75|62.45|62.7|62.4|62.75|62.45|62.7|62.4|13
1732120810000|2024-11-20 16:40:10|62.72|62.42|62.68|62.38|62.72|62.42|62.67|62.37|15
1732120820000|2024-11-20 16:40:20|62.69|62.39|62.71|62.41|62.73|62.43|62.69|62.39|10
1732120830000|2024-11-20 16:40:30|62.73|62.43|62.76|62.46|62.76|62.46|62.72|62.42|9
1732120840000|2024-11-20 16:40:40|62.78|62.48|62.73|62.43|62.79|62.49|62.73|62.43|7
1732120850000|2024-11-20 16:40:50|62.72|62.42|62.73|62.43|62.73|62.43|62.71|62.41|4
1732120860000|2024-11-20 16:41:00|62.75|62.45|62.66|62.36|62.75|62.45|62.66|62.36|10
1732120870000|2024-11-20 16:41:10|62.65|62.35|62.63|62.33|62.69|62.39|62.63|62.33|7
1732120880000|2024-11-20 16:41:20|62.62|62.32|62.6|62.3|62.62|62.32|62.58|62.28|9
1732120890000|2024-11-20 16:41:30|62.59|62.29|62.57|62.27|62.59|62.29|62.57|62.27|3
1732120900000|2024-11-20 16:41:40|62.59|62.29|62.65|62.35|62.69|62.39|62.59|62.29|11
1732120910000|2024-11-20 16:41:50|62.66|62.36|62.74|62.44|62.74|62.44|62.66|62.36|7
1732120920000|2024-11-20 16:42:00|62.73|62.43|62.64|62.34|62.73|62.43|62.64|62.34|10
1732120930000|2024-11-20 16:42:10|62.63|62.33|62.53|62.23|62.63|62.33|62.52|62.22|14
1732120940000|2024-11-20 16:42:20|62.52|62.22|62.5|62.2|62.54|62.24|62.5|62.2|7
1732120950000|2024-11-20 16:42:30|62.51|62.21|62.53|62.23|62.55|62.25|62.51|62.21|8
1732120960000|2024-11-20 16:42:40|62.55|62.25|62.61|62.31|62.61|62.31|62.55|62.25|6
1732120970000|2024-11-20 16:42:50|62.62|62.32|62.62|62.32|62.63|62.33|62.6|62.3|6
1732120980000|2024-11-20 16:43:00|62.64|62.34|62.65|62.35|62.66|62.36|62.64|62.34|6
1732120990000|2024-11-20 16:43:10|62.68|62.38|62.69|62.39|62.71|62.41|62.67|62.37|9
1732121000000|2024-11-20 16:43:20|62.7|62.4|62.73|62.43|62.75|62.45|62.69|62.39|13
1732121010000|2024-11-20 16:43:30|62.72|62.42|62.73|62.43|62.74|62.44|62.69|62.39|8
1732121020000|2024-11-20 16:43:40|62.72|62.42|62.74|62.44|62.74|62.44|62.7|62.4|4
1732121030000|2024-11-20 16:43:50|62.73|62.43|62.73|62.43|62.73|62.43|62.73|62.43|1
1732121040000|2024-11-20 16:44:00|62.72|62.42|62.7|62.4|62.72|62.42|62.7|62.4|5
1732121050000|2024-11-20 16:44:10|62.69|62.39|62.65|62.35|62.71|62.41|62.65|62.35|7
1732121060000|2024-11-20 16:44:20|62.66|62.36|62.7|62.4|62.7|62.4|62.65|62.35|8
1732121070000|2024-11-20 16:44:30|62.72|62.42|62.69|62.39|62.75|62.45|62.68|62.38|12
1732121080000|2024-11-20 16:44:40|62.68|62.38|62.67|62.37|62.68|62.38|62.67|62.37|2
1732121090000|2024-11-20 16:44:50|62.68|62.38|62.67|62.37|62.68|62.38|62.65|62.35|6
1732121100000|2024-11-20 16:45:00|62.73|62.43|62.66|62.36|62.73|62.43|62.65|62.35|13
1732121110000|2024-11-20 16:45:10|62.67|62.37|62.63|62.33|62.71|62.41|62.62|62.32|13
1732121120000|2024-11-20 16:45:20|62.64|62.34|62.68|62.38|62.69|62.39|62.64|62.34|12
1732121130000|2024-11-20 16:45:30|62.63|62.33|62.69|62.39|62.71|62.41|62.63|62.33|13
1732121140000|2024-11-20 16:45:40|62.68|62.38|62.69|62.39|62.71|62.41|62.68|62.38|8
1732121150000|2024-11-20 16:45:50|62.7|62.4|62.69|62.39|62.7|62.4|62.67|62.37|8
1732121160000|2024-11-20 16:46:00|62.7|62.4|62.76|62.46|62.78|62.48|62.7|62.4|11
1732121170000|2024-11-20 16:46:10|62.78|62.48|62.73|62.43|62.81|62.51|62.72|62.42|10
1732121180000|2024-11-20 16:46:20|62.72|62.42|62.56|62.26|62.72|62.42|62.56|62.26|21
1732121190000|2024-11-20 16:46:30|62.57|62.27|62.6|62.3|62.61|62.31|62.55|62.25|13
1732121200000|2024-11-20 16:46:40|62.58|62.28|62.59|62.29|62.61|62.31|62.55|62.25|17
1732121210000|2024-11-20 16:46:50|62.58|62.28|62.53|62.23|62.58|62.28|62.51|62.21|11
1732121220000|2024-11-20 16:47:00|62.54|62.24|62.72|62.42|62.72|62.42|62.54|62.24|16
1732121230000|2024-11-20 16:47:10|62.71|62.41|62.74|62.44|62.77|62.47|62.7|62.4|11
1732121240000|2024-11-20 16:47:20|62.73|62.43|62.8|62.5|62.8|62.5|62.71|62.41|14
1732121250000|2024-11-20 16:47:30|62.79|62.49|62.8|62.5|62.82|62.52|62.79|62.49|8
1732121260000|2024-11-20 16:47:40|62.79|62.49|62.79|62.49|62.83|62.53|62.79|62.49|12
1732121270000|2024-11-20 16:47:50|62.8|62.5|62.77|62.47|62.81|62.51|62.75|62.45|9
1732121280000|2024-11-20 16:48:00|62.76|62.46|62.73|62.43|62.77|62.47|62.7|62.4|19
1732121290000|2024-11-20 16:48:10|62.71|62.41|62.67|62.37|62.72|62.42|62.67|62.37|12
1732121300000|2024-11-20 16:48:20|62.66|62.36|62.59|62.29|62.66|62.36|62.59|62.29|12
1732121310000|2024-11-20 16:48:30|62.6|62.3|62.58|62.28|62.62|62.32|62.58|62.28|12
1732121320000|2024-11-20 16:48:40|62.56|62.26|62.5|62.2|62.56|62.26|62.5|62.2|6
1732121330000|2024-11-20 16:48:50|62.49|62.19|62.5|62.2|62.51|62.21|62.48|62.18|6
1732121340000|2024-11-20 16:49:00|62.51|62.21|62.57|62.27|62.57|62.27|62.49|62.19|11
1732121350000|2024-11-20 16:49:10|62.58|62.28|62.54|62.24|62.64|62.34|62.54|62.24|19
1732121360000|2024-11-20 16:49:20|62.55|62.25|62.49|62.19|62.55|62.25|62.48|62.18|12
1732121370000|2024-11-20 16:49:30|62.48|62.18|62.39|62.09|62.48|62.18|62.36|62.06|6
1732121380000|2024-11-20 16:49:40|62.41|62.11|62.39|62.09|62.43|62.13|62.38|62.08|11
1732121390000|2024-11-20 16:49:50|62.38|62.08|62.31|62.01|62.38|62.08|62.3|62|11
1732121400000|2024-11-20 16:50:00|62.32|62.02|62.29|61.99|62.33|62.03|62.29|61.99|9
1732121410000|2024-11-20 16:50:10|62.31|62.01|62.35|62.05|62.35|62.05|62.3|62|9
1732121420000|2024-11-20 16:50:20|62.34|62.04|62.41|62.11|62.43|62.13|62.34|62.04|11
1732121430000|2024-11-20 16:50:30|62.4|62.1|62.41|62.11|62.41|62.11|62.4|62.1|6
1732121440000|2024-11-20 16:50:40|62.4|62.1|62.4|62.1|62.4|62.1|62.36|62.06|12
1732121450000|2024-11-20 16:50:50|62.39|62.09|62.39|62.09|62.4|62.1|62.37|62.07|15
1732121460000|2024-11-20 16:51:00|62.38|62.08|62.43|62.13|62.43|62.13|62.35|62.05|13
1732121470000|2024-11-20 16:51:10|62.42|62.12|62.51|62.21|62.51|62.21|62.42|62.12|12
1732121480000|2024-11-20 16:51:20|62.54|62.24|62.6|62.3|62.6|62.3|62.53|62.23|9
1732121490000|2024-11-20 16:51:30|62.59|62.29|62.61|62.31|62.62|62.32|62.57|62.27|7
1732121500000|2024-11-20 16:51:40|62.6|62.3|62.53|62.23|62.6|62.3|62.5|62.2|12
1732121510000|2024-11-20 16:51:50|62.52|62.22|62.55|62.25|62.58|62.28|62.52|62.22|13
1732121520000|2024-11-20 16:52:00|62.54|62.24|62.6|62.3|62.63|62.33|62.54|62.24|13
1732121530000|2024-11-20 16:52:10|62.62|62.32|62.63|62.33|62.64|62.34|62.62|62.32|4
1732121540000|2024-11-20 16:52:20|62.62|62.32|62.72|62.42|62.72|62.42|62.61|62.31|9
1732121550000|2024-11-20 16:52:30|62.73|62.43|62.75|62.45|62.75|62.45|62.71|62.41|12
1732121560000|2024-11-20 16:52:40|62.74|62.44|62.68|62.38|62.74|62.44|62.66|62.36|10
1732121570000|2024-11-20 16:52:50|62.7|62.4|62.71|62.41|62.71|62.41|62.69|62.39|4
1732121580000|2024-11-20 16:53:00|62.7|62.4|62.71|62.41|62.71|62.41|62.68|62.38|7
1732121590000|2024-11-20 16:53:10|62.72|62.42|62.71|62.41|62.72|62.42|62.7|62.4|3
1732121600000|2024-11-20 16:53:20|62.72|62.42|62.75|62.45|62.79|62.49|62.72|62.42|9
1732121610000|2024-11-20 16:53:30|62.76|62.46|62.73|62.43|62.79|62.49|62.73|62.43|13
1732121620000|2024-11-20 16:53:40|62.72|62.42|62.71|62.41|62.72|62.42|62.69|62.39|9
1732121630000|2024-11-20 16:53:50|62.72|62.42|62.75|62.45|62.75|62.45|62.72|62.42|4
1732121640000|2024-11-20 16:54:00|62.76|62.46|62.85|62.55|62.86|62.56|62.76|62.46|10
1732121650000|2024-11-20 16:54:10|62.86|62.56|62.9|62.6|62.9|62.6|62.86|62.56|8
1732121660000|2024-11-20 16:54:20|62.91|62.61|62.94|62.64|62.94|62.64|62.91|62.61|4
1732121670000|2024-11-20 16:54:30|62.93|62.63|62.91|62.61|62.94|62.64|62.9|62.6|7
1732121680000|2024-11-20 16:54:40|62.9|62.6|62.91|62.61|62.91|62.61|62.87|62.57|11
1732121690000|2024-11-20 16:54:50|62.9|62.6|62.82|62.52|62.9|62.6|62.82|62.52|9
1732121700000|2024-11-20 16:55:00|62.83|62.53|62.84|62.54|62.85|62.55|62.82|62.52|9
1732121710000|2024-11-20 16:55:10|62.83|62.53|62.69|62.39|62.85|62.55|62.68|62.38|21
1732121720000|2024-11-20 16:55:20|62.7|62.4|62.66|62.36|62.74|62.44|62.66|62.36|17
1732121730000|2024-11-20 16:55:30|62.68|62.38|62.67|62.37|62.7|62.4|62.67|62.37|9
1732121740000|2024-11-20 16:55:40|62.68|62.38|62.66|62.36|62.69|62.39|62.65|62.35|12
1732121750000|2024-11-20 16:55:50|62.67|62.37|62.67|62.37|62.71|62.41|62.66|62.36|9
1732121760000|2024-11-20 16:56:00|62.68|62.38|62.7|62.4|62.71|62.41|62.66|62.36|12
1732121770000|2024-11-20 16:56:10|62.71|62.41|62.68|62.38|62.73|62.43|62.68|62.38|14
1732121780000|2024-11-20 16:56:20|62.67|62.37|62.7|62.4|62.7|62.4|62.65|62.35|6
1732121790000|2024-11-20 16:56:30|62.71|62.41|62.71|62.41|62.75|62.45|62.71|62.41|7
1732121800000|2024-11-20 16:56:40|62.7|62.4|62.75|62.45|62.75|62.45|62.7|62.4|7
1732121810000|2024-11-20 16:56:50|62.76|62.46|62.75|62.45|62.76|62.46|62.74|62.44|4
1732121820000|2024-11-20 16:57:00|62.74|62.44|62.72|62.42|62.74|62.44|62.72|62.42|2
1732121830000|2024-11-20 16:57:10|62.71|62.41|62.72|62.42|62.74|62.44|62.71|62.41|12
1732121840000|2024-11-20 16:57:20|62.71|62.41|62.82|62.52|62.83|62.53|62.7|62.4|11
1732121850000|2024-11-20 16:57:30|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|4
1732121860000|2024-11-20 16:57:40|62.84|62.54|62.83|62.53|62.86|62.56|62.83|62.53|5
1732121870000|2024-11-20 16:57:50|62.79|62.49|62.74|62.44|62.79|62.49|62.74|62.44|6
1732121880000|2024-11-20 16:58:00|62.75|62.45|62.76|62.46|62.76|62.46|62.72|62.42|12
1732121890000|2024-11-20 16:58:10|62.77|62.47|62.8|62.5|62.83|62.53|62.77|62.47|12
1732121900000|2024-11-20 16:58:20|62.81|62.51|62.81|62.51|62.83|62.53|62.81|62.51|8
1732121910000|2024-11-20 16:58:30|62.78|62.48|62.77|62.47|62.78|62.48|62.75|62.45|6
1732121920000|2024-11-20 16:58:40|62.78|62.48|62.82|62.52|62.82|62.52|62.78|62.48|5
1732121930000|2024-11-20 16:58:50|62.83|62.53|62.87|62.57|62.87|62.57|62.83|62.53|4
1732121940000|2024-11-20 16:59:00|62.86|62.56|62.84|62.54|62.86|62.56|62.81|62.51|7
1732121950000|2024-11-20 16:59:10|62.83|62.53|62.8|62.5|62.85|62.55|62.8|62.5|8
1732121960000|2024-11-20 16:59:20|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|2
1732121970000|2024-11-20 16:59:30|62.82|62.52|62.87|62.57|62.87|62.57|62.82|62.52|9
1732121980000|2024-11-20 16:59:40|62.85|62.55|62.81|62.51|62.85|62.55|62.81|62.51|7
1732121990000|2024-11-20 16:59:50|62.8|62.5|62.74|62.44|62.8|62.5|62.74|62.44|7
1732122000000|2024-11-20 17:00:00|62.66|62.36|62.71|62.41|62.71|62.41|62.62|62.32|6
1732122010000|2024-11-20 17:00:10|62.72|62.42|62.73|62.43|62.73|62.43|62.7|62.4|5
1732122020000|2024-11-20 17:00:20|62.77|62.47|62.78|62.48|62.8|62.5|62.77|62.47|4
1732122030000|2024-11-20 17:00:30|62.79|62.49|62.74|62.44|62.79|62.49|62.72|62.42|8
1732122040000|2024-11-20 17:00:40|62.73|62.43|62.72|62.42|62.76|62.46|62.72|62.42|7
1732122050000|2024-11-20 17:00:50|62.7|62.4|62.72|62.42|62.75|62.45|62.7|62.4|9
1732122060000|2024-11-20 17:01:00|62.73|62.43|62.81|62.51|62.81|62.51|62.73|62.43|8
1732122070000|2024-11-20 17:01:10|62.82|62.52|62.86|62.56|62.86|62.56|62.81|62.51|7
1732122080000|2024-11-20 17:01:20|62.85|62.55|62.81|62.51|62.85|62.55|62.78|62.48|10
1732122090000|2024-11-20 17:01:30|62.82|62.52|62.8|62.5|62.85|62.55|62.78|62.48|10
1732122100000|2024-11-20 17:01:40|62.79|62.49|62.82|62.52|62.82|62.52|62.76|62.46|9
1732122110000|2024-11-20 17:01:50|62.81|62.51|62.9|62.6|62.9|62.6|62.81|62.51|7
1732122120000|2024-11-20 17:02:00|62.89|62.59|62.9|62.6|62.9|62.6|62.85|62.55|5
1732122130000|2024-11-20 17:02:10|62.88|62.58|62.82|62.52|62.88|62.58|62.79|62.49|10
1732122140000|2024-11-20 17:02:20|62.83|62.53|62.84|62.54|62.85|62.55|62.83|62.53|5
1732122150000|2024-11-20 17:02:30|62.82|62.52|62.82|62.52|62.84|62.54|62.81|62.51|9
1732122160000|2024-11-20 17:02:40|62.83|62.53|62.84|62.54|62.84|62.54|62.81|62.51|7
1732122170000|2024-11-20 17:02:50|62.85|62.55|62.84|62.54|62.85|62.55|62.84|62.54|2
1732122180000|2024-11-20 17:03:00|62.86|62.56|62.79|62.49|62.88|62.58|62.79|62.49|10
1732122190000|2024-11-20 17:03:10|62.78|62.48|62.79|62.49|62.79|62.49|62.72|62.42|12
1732122200000|2024-11-20 17:03:20|62.8|62.5|62.88|62.58|62.88|62.58|62.8|62.5|4
1732122210000|2024-11-20 17:03:30|62.89|62.59|62.88|62.58|62.9|62.6|62.86|62.56|7
1732122220000|2024-11-20 17:03:40|62.89|62.59|62.91|62.61|62.93|62.63|62.89|62.59|7
1732122230000|2024-11-20 17:03:50|62.92|62.62|62.88|62.58|62.92|62.62|62.88|62.58|4
1732122240000|2024-11-20 17:04:00|62.89|62.59|62.92|62.62|62.92|62.62|62.89|62.59|4
1732122250000|2024-11-20 17:04:10|62.9|62.6|62.92|62.62|62.92|62.62|62.89|62.59|5
1732122260000|2024-11-20 17:04:20|62.93|62.63|62.99|62.69|62.99|62.69|62.93|62.63|7
1732122270000|2024-11-20 17:04:30|63|62.7|63.08|62.78|63.08|62.78|63|62.7|4
1732122280000|2024-11-20 17:04:40|63.1|62.8|63.14|62.84|63.15|62.85|63.1|62.8|11
1732122290000|2024-11-20 17:04:50|63.15|62.85|63.15|62.85|63.15|62.85|63.12|62.82|7
1732122300000|2024-11-20 17:05:00|63.17|62.87|63.22|62.92|63.23|62.93|63.17|62.87|8
1732122310000|2024-11-20 17:05:10|63.21|62.91|63.14|62.84|63.21|62.91|63.14|62.84|8
1732122320000|2024-11-20 17:05:20|63.15|62.85|63.14|62.84|63.18|62.88|63.14|62.84|5
1732122330000|2024-11-20 17:05:30|63.16|62.86|63.22|62.92|63.22|62.92|63.16|62.86|6
1732122340000|2024-11-20 17:05:40|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1732122350000|2024-11-20 17:05:50|63.19|62.89|63.18|62.88|63.21|62.91|63.18|62.88|8
1732122360000|2024-11-20 17:06:00|63.17|62.87|63.1|62.8|63.19|62.89|63.1|62.8|8
1732122370000|2024-11-20 17:06:10|63.09|62.79|63.1|62.8|63.1|62.8|63.05|62.75|7
1732122380000|2024-11-20 17:06:20|63.12|62.82|63.12|62.82|63.15|62.85|63.12|62.82|9
1732122390000|2024-11-20 17:06:30|63.13|62.83|63.12|62.82|63.14|62.84|63.12|62.82|4
1732122400000|2024-11-20 17:06:40|63.1|62.8|63.14|62.84|63.14|62.84|63.09|62.79|6
1732122410000|2024-11-20 17:06:50|63.15|62.85|63.19|62.89|63.2|62.9|63.15|62.85|7
1732122420000|2024-11-20 17:07:00|63.18|62.88|63.1|62.8|63.18|62.88|63.1|62.8|13
1732122430000|2024-11-20 17:07:10|63.09|62.79|63.01|62.71|63.09|62.79|63|62.7|12
1732122440000|2024-11-20 17:07:20|63.02|62.72|63.01|62.71|63.02|62.72|63.01|62.71|2
1732122450000|2024-11-20 17:07:30|63.02|62.72|62.95|62.65|63.02|62.72|62.95|62.65|9
1732122460000|2024-11-20 17:07:40|62.96|62.66|62.91|62.61|62.96|62.66|62.91|62.61|5
1732122470000|2024-11-20 17:07:50|62.9|62.6|62.8|62.5|62.9|62.6|62.8|62.5|13
1732122480000|2024-11-20 17:08:00|62.79|62.49|62.79|62.49|62.81|62.51|62.78|62.48|7
1732122490000|2024-11-20 17:08:10|62.82|62.52|62.86|62.56|62.86|62.56|62.79|62.49|12
1732122500000|2024-11-20 17:08:20|62.89|62.59|62.86|62.56|62.91|62.61|62.86|62.56|11
1732122510000|2024-11-20 17:08:30|62.85|62.55|62.86|62.56|62.86|62.56|62.84|62.54|6
1732122520000|2024-11-20 17:08:40|62.87|62.57|62.88|62.58|62.91|62.61|62.87|62.57|6
1732122530000|2024-11-20 17:08:50|62.89|62.59|62.88|62.58|62.89|62.59|62.88|62.58|2
1732122540000|2024-11-20 17:09:00|62.89|62.59|62.98|62.68|62.99|62.69|62.89|62.59|10
1732122550000|2024-11-20 17:09:10|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|4
1732122560000|2024-11-20 17:09:20|62.95|62.65|62.95|62.65|62.95|62.65|62.92|62.62|8
1732122570000|2024-11-20 17:09:30|62.97|62.67|63.01|62.71|63.02|62.72|62.97|62.67|5
1732122580000|2024-11-20 17:09:40|63.02|62.72|63.02|62.72|63.03|62.73|63.01|62.71|5
1732122590000|2024-11-20 17:09:50|63.03|62.73|63.03|62.73|63.03|62.73|63.02|62.72|3
1732122600000|2024-11-20 17:10:00|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732122610000|2024-11-20 17:10:10|62.99|62.69|63|62.7|63.02|62.72|62.99|62.69|7
1732122620000|2024-11-20 17:10:20|62.99|62.69|63.08|62.78|63.08|62.78|62.99|62.69|6
1732122630000|2024-11-20 17:10:30|63.09|62.79|63.1|62.8|63.11|62.81|63.09|62.79|4
1732122640000|2024-11-20 17:10:40|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732122650000|2024-11-20 17:10:50|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732122660000|2024-11-20 17:11:00|63.08|62.78|63.09|62.79|63.12|62.82|63.07|62.77|9
1732122670000|2024-11-20 17:11:10|63.07|62.77|63.01|62.71|63.07|62.77|63.01|62.71|9
1732122680000|2024-11-20 17:11:20|63.03|62.73|63.05|62.75|63.05|62.75|63.02|62.72|7
1732122690000|2024-11-20 17:11:30|63.04|62.74|63.04|62.74|63.04|62.74|63.02|62.72|6
1732122700000|2024-11-20 17:11:40|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|5
1732122710000|2024-11-20 17:11:50|63.02|62.72|63.03|62.73|63.03|62.73|63.01|62.71|4
1732122720000|2024-11-20 17:12:00|63.04|62.74|63.04|62.74|63.05|62.75|63.01|62.71|7
1732122730000|2024-11-20 17:12:10|63.03|62.73|62.91|62.61|63.03|62.73|62.91|62.61|12
1732122740000|2024-11-20 17:12:20|62.9|62.6|62.79|62.49|62.9|62.6|62.78|62.48|11
1732122750000|2024-11-20 17:12:30|62.8|62.5|62.74|62.44|62.83|62.53|62.73|62.43|12
1732122760000|2024-11-20 17:12:40|62.73|62.43|62.66|62.36|62.75|62.45|62.66|62.36|12
1732122770000|2024-11-20 17:12:50|62.67|62.37|62.74|62.44|62.74|62.44|62.66|62.36|5
1732122780000|2024-11-20 17:13:00|62.73|62.43|62.84|62.54|62.84|62.54|62.73|62.43|9
1732122790000|2024-11-20 17:13:10|62.85|62.55|62.91|62.61|62.91|62.61|62.85|62.55|6
1732122800000|2024-11-20 17:13:20|62.9|62.6|62.88|62.58|62.9|62.6|62.86|62.56|8
1732122810000|2024-11-20 17:13:30|62.87|62.57|62.89|62.59|62.89|62.59|62.86|62.56|5
1732122820000|2024-11-20 17:13:40|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1732122830000|2024-11-20 17:13:50|62.86|62.56|62.82|62.52|62.86|62.56|62.82|62.52|4
1732122840000|2024-11-20 17:14:00|62.83|62.53|62.78|62.48|62.86|62.56|62.78|62.48|12
1732122850000|2024-11-20 17:14:10|62.77|62.47|62.77|62.47|62.77|62.47|62.74|62.44|8
1732122860000|2024-11-20 17:14:20|62.78|62.48|62.79|62.49|62.81|62.51|62.76|62.46|8
1732122870000|2024-11-20 17:14:30|62.8|62.5|62.84|62.54|62.84|62.54|62.79|62.49|7
1732122880000|2024-11-20 17:14:40|62.82|62.52|62.81|62.51|62.82|62.52|62.79|62.49|7
1732122890000|2024-11-20 17:14:50|62.8|62.5|62.83|62.53|62.83|62.53|62.79|62.49|7
1732122900000|2024-11-20 17:15:00|62.9|62.6|62.88|62.58|62.91|62.61|62.87|62.57|15
1732122910000|2024-11-20 17:15:10|62.87|62.57|62.86|62.56|62.89|62.59|62.86|62.56|10
1732122920000|2024-11-20 17:15:20|62.87|62.57|62.93|62.63|62.93|62.63|62.86|62.56|8
1732122930000|2024-11-20 17:15:30|62.94|62.64|62.93|62.63|62.96|62.66|62.88|62.58|11
1732122940000|2024-11-20 17:15:40|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|6
1732122950000|2024-11-20 17:15:50|62.95|62.65|62.92|62.62|62.95|62.65|62.9|62.6|9
1732122960000|2024-11-20 17:16:00|62.91|62.61|62.94|62.64|62.95|62.65|62.91|62.61|10
1732122970000|2024-11-20 17:16:10|62.93|62.63|62.92|62.62|62.93|62.63|62.85|62.55|19
1732122980000|2024-11-20 17:16:20|62.93|62.63|62.94|62.64|62.94|62.64|62.91|62.61|9
1732122990000|2024-11-20 17:16:30|62.96|62.66|62.95|62.65|62.98|62.68|62.95|62.65|6
1732123000000|2024-11-20 17:16:40|62.96|62.66|62.96|62.66|62.97|62.67|62.96|62.66|3
1732123010000|2024-11-20 17:16:50|62.95|62.65|62.86|62.56|62.95|62.65|62.86|62.56|12
1732123020000|2024-11-20 17:17:00|62.88|62.58|62.9|62.6|62.91|62.61|62.87|62.57|4
1732123030000|2024-11-20 17:17:10|62.91|62.61|62.93|62.63|62.96|62.66|62.91|62.61|12
1732123040000|2024-11-20 17:17:20|62.92|62.62|62.9|62.6|62.92|62.62|62.89|62.59|5
1732123050000|2024-11-20 17:17:30|62.89|62.59|62.91|62.61|62.91|62.61|62.86|62.56|12
1732123060000|2024-11-20 17:17:40|62.93|62.63|62.91|62.61|62.95|62.65|62.91|62.61|8
1732123070000|2024-11-20 17:17:50|62.93|62.63|62.98|62.68|63|62.7|62.92|62.62|9
1732123080000|2024-11-20 17:18:00|62.99|62.69|62.98|62.68|63.03|62.73|62.95|62.65|15
1732123090000|2024-11-20 17:18:10|62.97|62.67|63|62.7|63.01|62.71|62.96|62.66|14
1732123100000|2024-11-20 17:18:20|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|3
1732123110000|2024-11-20 17:18:30|62.94|62.64|62.94|62.64|62.95|62.65|62.91|62.61|7
1732123120000|2024-11-20 17:18:40|62.93|62.63|62.94|62.64|62.94|62.64|62.92|62.62|5
1732123130000|2024-11-20 17:18:50|62.95|62.65|62.95|62.65|62.96|62.66|62.95|62.65|3
1732123140000|2024-11-20 17:19:00|62.94|62.64|62.81|62.51|62.94|62.64|62.8|62.5|12
1732123150000|2024-11-20 17:19:10|62.82|62.52|62.74|62.44|62.82|62.52|62.73|62.43|9
1732123160000|2024-11-20 17:19:20|62.75|62.45|62.67|62.37|62.75|62.45|62.67|62.37|9
1732123170000|2024-11-20 17:19:30|62.65|62.35|62.61|62.31|62.65|62.35|62.59|62.29|9
1732123180000|2024-11-20 17:19:40|62.62|62.32|62.72|62.42|62.73|62.43|62.62|62.32|13
1732123190000|2024-11-20 17:19:50|62.71|62.41|62.72|62.42|62.75|62.45|62.71|62.41|6
1732123200000|2024-11-20 17:20:00|62.73|62.43|62.6|62.3|62.73|62.43|62.6|62.3|17
1732123210000|2024-11-20 17:20:10|62.59|62.29|62.59|62.29|62.64|62.34|62.59|62.29|8
1732123220000|2024-11-20 17:20:20|62.54|62.24|62.57|62.27|62.57|62.27|62.52|62.22|7
1732123230000|2024-11-20 17:20:30|62.56|62.26|62.54|62.24|62.58|62.28|62.52|62.22|15
1732123240000|2024-11-20 17:20:40|62.52|62.22|62.54|62.24|62.55|62.25|62.52|62.22|7
1732123250000|2024-11-20 17:20:50|62.53|62.23|62.53|62.23|62.55|62.25|62.52|62.22|7
1732123260000|2024-11-20 17:21:00|62.52|62.22|62.5|62.2|62.52|62.22|62.48|62.18|7
1732123270000|2024-11-20 17:21:10|62.49|62.19|62.53|62.23|62.57|62.27|62.49|62.19|12
1732123280000|2024-11-20 17:21:20|62.52|62.22|62.62|62.32|62.62|62.32|62.51|62.21|15
1732123290000|2024-11-20 17:21:30|62.63|62.33|62.55|62.25|62.63|62.33|62.53|62.23|9
1732123300000|2024-11-20 17:21:40|62.56|62.26|62.59|62.29|62.59|62.29|62.55|62.25|6
1732123310000|2024-11-20 17:21:50|62.58|62.28|62.58|62.28|62.58|62.28|62.58|62.28|1
1732123320000|2024-11-20 17:22:00|62.59|62.29|62.56|62.26|62.62|62.32|62.56|62.26|6
1732123330000|2024-11-20 17:22:10|62.57|62.27|62.59|62.29|62.64|62.34|62.57|62.27|17
1732123340000|2024-11-20 17:22:20|62.6|62.3|62.55|62.25|62.61|62.31|62.54|62.24|11
1732123350000|2024-11-20 17:22:30|62.56|62.26|62.54|62.24|62.56|62.26|62.54|62.24|5
1732123360000|2024-11-20 17:22:40|62.53|62.23|62.49|62.19|62.53|62.23|62.49|62.19|4
1732123370000|2024-11-20 17:22:50|62.48|62.18|62.49|62.19|62.49|62.19|62.48|62.18|2
1732123380000|2024-11-20 17:23:00|62.5|62.2|62.52|62.22|62.54|62.24|62.5|62.2|10
1732123390000|2024-11-20 17:23:10|62.53|62.23|62.56|62.26|62.57|62.27|62.53|62.23|8
1732123400000|2024-11-20 17:23:20|62.57|62.27|62.55|62.25|62.58|62.28|62.55|62.25|6
1732123410000|2024-11-20 17:23:30|62.54|62.24|62.53|62.23|62.54|62.24|62.49|62.19|7
1732123420000|2024-11-20 17:23:40|62.52|62.22|62.52|62.22|62.52|62.22|62.51|62.21|3
1732123430000|2024-11-20 17:23:50|62.53|62.23|62.56|62.26|62.56|62.26|62.52|62.22|5
1732123440000|2024-11-20 17:24:00|62.57|62.27|62.54|62.24|62.59|62.29|62.54|62.24|8
1732123450000|2024-11-20 17:24:10|62.55|62.25|62.5|62.2|62.55|62.25|62.48|62.18|10
1732123460000|2024-11-20 17:24:20|62.49|62.19|62.49|62.19|62.52|62.22|62.49|62.19|9
1732123470000|2024-11-20 17:24:30|62.5|62.2|62.51|62.21|62.51|62.21|62.49|62.19|4
1732123480000|2024-11-20 17:24:40|62.5|62.2|62.48|62.18|62.5|62.2|62.48|62.18|3
1732123500000|2024-11-20 17:25:00|62.49|62.19|62.5|62.2|62.5|62.2|62.49|62.19|2
1732123510000|2024-11-20 17:25:10|62.49|62.19|62.5|62.2|62.51|62.21|62.49|62.19|4
1732123520000|2024-11-20 17:25:20|62.49|62.19|62.55|62.25|62.55|62.25|62.48|62.18|10
1732123530000|2024-11-20 17:25:30|62.56|62.26|62.54|62.24|62.57|62.27|62.52|62.22|8
1732123540000|2024-11-20 17:25:40|62.53|62.23|62.52|62.22|62.53|62.23|62.51|62.21|3
1732123550000|2024-11-20 17:25:50|62.51|62.21|62.51|62.21|62.53|62.23|62.51|62.21|7
1732123560000|2024-11-20 17:26:00|62.52|62.22|62.49|62.19|62.52|62.22|62.48|62.18|6
1732123570000|2024-11-20 17:26:10|62.5|62.2|62.53|62.23|62.54|62.24|62.49|62.19|8
1732123580000|2024-11-20 17:26:20|62.51|62.21|62.5|62.2|62.51|62.21|62.49|62.19|9
1732123590000|2024-11-20 17:26:30|62.49|62.19|62.49|62.19|62.49|62.19|62.48|62.18|3
1732123600000|2024-11-20 17:26:40|62.5|62.2|62.48|62.18|62.5|62.2|62.48|62.18|2
1732123620000|2024-11-20 17:27:00|62.5|62.2|62.55|62.25|62.55|62.25|62.49|62.19|15
1732123630000|2024-11-20 17:27:10|62.56|62.26|62.69|62.39|62.69|62.39|62.56|62.26|13
1732123640000|2024-11-20 17:27:20|62.7|62.4|62.75|62.45|62.75|62.45|62.7|62.4|6
1732123650000|2024-11-20 17:27:30|62.76|62.46|62.77|62.47|62.77|62.47|62.73|62.43|11
1732123660000|2024-11-20 17:27:40|62.76|62.46|62.79|62.49|62.84|62.54|62.76|62.46|11
1732123670000|2024-11-20 17:27:50|62.78|62.48|62.79|62.49|62.79|62.49|62.76|62.46|8
1732123680000|2024-11-20 17:28:00|62.78|62.48|62.77|62.47|62.79|62.49|62.76|62.46|8
1732123690000|2024-11-20 17:28:10|62.76|62.46|62.74|62.44|62.77|62.47|62.73|62.43|7
1732123700000|2024-11-20 17:28:20|62.75|62.45|62.71|62.41|62.77|62.47|62.7|62.4|13
1732123710000|2024-11-20 17:28:30|62.7|62.4|62.66|62.36|62.7|62.4|62.66|62.36|7
1732123720000|2024-11-20 17:28:40|62.65|62.35|62.68|62.38|62.71|62.41|62.65|62.35|7
1732123730000|2024-11-20 17:28:50|62.69|62.39|62.71|62.41|62.71|62.41|62.68|62.38|10
1732123740000|2024-11-20 17:29:00|62.7|62.4|62.74|62.44|62.77|62.47|62.69|62.39|14
1732123750000|2024-11-20 17:29:10|62.75|62.45|62.79|62.49|62.79|62.49|62.75|62.45|7
1732123760000|2024-11-20 17:29:20|62.78|62.48|62.79|62.49|62.79|62.49|62.78|62.48|4
1732123770000|2024-11-20 17:29:30|62.8|62.5|62.82|62.52|62.82|62.52|62.78|62.48|12
1732123790000|2024-11-20 17:29:50|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|2
1732123800000|2024-11-20 17:30:00|62.83|62.53|62.78|62.48|62.86|62.56|62.77|62.47|10
1732123810000|2024-11-20 17:30:10|62.79|62.49|62.94|62.64|62.94|62.64|62.78|62.48|13
1732123820000|2024-11-20 17:30:20|62.93|62.63|62.88|62.58|62.93|62.63|62.88|62.58|8
1732123830000|2024-11-20 17:30:30|62.87|62.57|62.81|62.51|62.87|62.57|62.81|62.51|7
1732123840000|2024-11-20 17:30:40|62.8|62.5|62.76|62.46|62.82|62.52|62.76|62.46|9
1732123850000|2024-11-20 17:30:50|62.75|62.45|62.77|62.47|62.81|62.51|62.75|62.45|12
1732123860000|2024-11-20 17:31:00|62.78|62.48|62.9|62.6|62.9|62.6|62.78|62.48|15
1732123870000|2024-11-20 17:31:10|62.87|62.57|62.84|62.54|62.87|62.57|62.84|62.54|10
1732123880000|2024-11-20 17:31:20|62.83|62.53|62.8|62.5|62.83|62.53|62.8|62.5|13
1732123890000|2024-11-20 17:31:30|62.79|62.49|62.8|62.5|62.81|62.51|62.79|62.49|6
1732123900000|2024-11-20 17:31:40|62.81|62.51|62.81|62.51|62.82|62.52|62.81|62.51|3
1732123910000|2024-11-20 17:31:50|62.83|62.53|62.82|62.52|62.83|62.53|62.81|62.51|4
1732123920000|2024-11-20 17:32:00|62.84|62.54|62.76|62.46|62.85|62.55|62.74|62.44|14
1732123930000|2024-11-20 17:32:10|62.77|62.47|62.79|62.49|62.82|62.52|62.77|62.47|9
1732123940000|2024-11-20 17:32:20|62.78|62.48|62.76|62.46|62.78|62.48|62.76|62.46|7
1732123950000|2024-11-20 17:32:30|62.75|62.45|62.73|62.43|62.75|62.45|62.7|62.4|7
1732123960000|2024-11-20 17:32:40|62.72|62.42|62.74|62.44|62.76|62.46|62.72|62.42|7
1732123970000|2024-11-20 17:32:50|62.73|62.43|62.63|62.33|62.73|62.43|62.63|62.33|11
1732123980000|2024-11-20 17:33:00|62.64|62.34|62.61|62.31|62.64|62.34|62.59|62.29|8
1732123990000|2024-11-20 17:33:10|62.6|62.3|62.53|62.23|62.6|62.3|62.53|62.23|14
1732124000000|2024-11-20 17:33:20|62.54|62.24|62.58|62.28|62.6|62.3|62.54|62.24|10
1732124010000|2024-11-20 17:33:30|62.57|62.27|62.56|62.26|62.57|62.27|62.53|62.23|10
1732124020000|2024-11-20 17:33:40|62.55|62.25|62.48|62.18|62.55|62.25|62.48|62.18|8
1732124030000|2024-11-20 17:33:50|62.49|62.19|62.52|62.22|62.52|62.22|62.49|62.19|3
1732124040000|2024-11-20 17:34:00|62.51|62.21|62.53|62.23|62.54|62.24|62.51|62.21|12
1732124050000|2024-11-20 17:34:10|62.52|62.22|62.54|62.24|62.55|62.25|62.51|62.21|15
1732124060000|2024-11-20 17:34:20|62.55|62.25|62.54|62.24|62.6|62.3|62.53|62.23|18
1732124070000|2024-11-20 17:34:30|62.53|62.23|62.52|62.22|62.53|62.23|62.51|62.21|6
1732124080000|2024-11-20 17:34:40|62.53|62.23|62.52|62.22|62.53|62.23|62.52|62.22|4
1732124090000|2024-11-20 17:34:50|62.51|62.21|62.5|62.2|62.51|62.21|62.48|62.18|7
1732124100000|2024-11-20 17:35:00|62.51|62.21|62.51|62.21|62.52|62.22|62.51|62.21|11
1732124110000|2024-11-20 17:35:10|62.52|62.22|62.57|62.27|62.57|62.27|62.52|62.22|14
1732124120000|2024-11-20 17:35:20|62.58|62.28|62.59|62.29|62.64|62.34|62.56|62.26|17
1732124130000|2024-11-20 17:35:30|62.6|62.3|62.62|62.32|62.63|62.33|62.6|62.3|7
1732124140000|2024-11-20 17:35:40|62.64|62.34|62.66|62.36|62.66|62.36|62.64|62.34|9
1732124150000|2024-11-20 17:35:50|62.65|62.35|62.65|62.35|62.66|62.36|62.65|62.35|5
1732124160000|2024-11-20 17:36:00|62.66|62.36|62.66|62.36|62.66|62.36|62.66|62.36|1
1732124170000|2024-11-20 17:36:10|62.68|62.38|62.66|62.36|62.68|62.38|62.66|62.36|4
1732124180000|2024-11-20 17:36:20|62.67|62.37|62.71|62.41|62.74|62.44|62.67|62.37|11
1732124190000|2024-11-20 17:36:30|62.72|62.42|62.64|62.34|62.72|62.42|62.64|62.34|12
1732124200000|2024-11-20 17:36:40|62.65|62.35|62.56|62.26|62.65|62.35|62.56|62.26|12
1732124210000|2024-11-20 17:36:50|62.55|62.25|62.55|62.25|62.56|62.26|62.52|62.22|10
1732124220000|2024-11-20 17:37:00|62.56|62.26|62.68|62.38|62.68|62.38|62.56|62.26|16
1732124230000|2024-11-20 17:37:10|62.69|62.39|62.76|62.46|62.77|62.47|62.69|62.39|11
1732124240000|2024-11-20 17:37:20|62.77|62.47|62.74|62.44|62.77|62.47|62.64|62.34|17
1732124250000|2024-11-20 17:37:30|62.72|62.42|62.77|62.47|62.81|62.51|62.72|62.42|9
1732124260000|2024-11-20 17:37:40|62.76|62.46|62.75|62.45|62.77|62.47|62.75|62.45|4
1732124280000|2024-11-20 17:38:00|62.76|62.46|62.74|62.44|62.76|62.46|62.71|62.41|9
1732124290000|2024-11-20 17:38:10|62.75|62.45|62.76|62.46|62.76|62.46|62.74|62.44|8
1732124300000|2024-11-20 17:38:20|62.77|62.47|62.88|62.58|62.89|62.59|62.77|62.47|14
1732124310000|2024-11-20 17:38:30|62.87|62.57|62.88|62.58|62.88|62.58|62.87|62.57|2
1732124320000|2024-11-20 17:38:40|62.87|62.57|62.93|62.63|62.93|62.63|62.87|62.57|10
1732124330000|2024-11-20 17:38:50|62.94|62.64|62.92|62.62|62.95|62.65|62.88|62.58|10
1732124340000|2024-11-20 17:39:00|62.91|62.61|62.92|62.62|62.92|62.62|62.87|62.57|9
1732124350000|2024-11-20 17:39:10|62.93|62.63|62.96|62.66|62.97|62.67|62.93|62.63|4
1732124360000|2024-11-20 17:39:20|62.98|62.68|63.03|62.73|63.03|62.73|62.98|62.68|8
1732124370000|2024-11-20 17:39:30|63.04|62.74|63|62.7|63.06|62.76|63|62.7|10
1732124380000|2024-11-20 17:39:40|63.02|62.72|63.02|62.72|63.02|62.72|63.01|62.71|5
1732124390000|2024-11-20 17:39:50|63.03|62.73|63.01|62.71|63.03|62.73|63|62.7|6
1732124400000|2024-11-20 17:40:00|63.02|62.72|62.96|62.66|63.04|62.74|62.96|62.66|7
1732124410000|2024-11-20 17:40:10|62.99|62.69|62.95|62.65|63|62.7|62.94|62.64|10
1732124420000|2024-11-20 17:40:20|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|4
1732124430000|2024-11-20 17:40:30|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|3
1732124440000|2024-11-20 17:40:40|62.92|62.62|62.92|62.62|62.92|62.62|62.91|62.61|3
1732124460000|2024-11-20 17:41:00|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|7
1732124470000|2024-11-20 17:41:10|62.92|62.62|62.96|62.66|62.96|62.66|62.92|62.62|5
1732124480000|2024-11-20 17:41:20|62.97|62.67|62.95|62.65|62.98|62.68|62.95|62.65|5
1732124490000|2024-11-20 17:41:30|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732124500000|2024-11-20 17:41:40|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|5
1732124510000|2024-11-20 17:41:50|62.9|62.6|62.88|62.58|62.91|62.61|62.88|62.58|4
1732124520000|2024-11-20 17:42:00|62.9|62.6|62.93|62.63|62.94|62.64|62.9|62.6|6
1732124530000|2024-11-20 17:42:10|62.94|62.64|62.97|62.67|62.98|62.68|62.94|62.64|5
1732124540000|2024-11-20 17:42:20|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732124550000|2024-11-20 17:42:30|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732124560000|2024-11-20 17:42:40|62.93|62.63|62.92|62.62|62.93|62.63|62.91|62.61|6
1732124580000|2024-11-20 17:43:00|62.91|62.61|62.92|62.62|62.95|62.65|62.91|62.61|11
1732124590000|2024-11-20 17:43:10|62.91|62.61|62.9|62.6|62.91|62.61|62.88|62.58|11
1732124600000|2024-11-20 17:43:20|62.91|62.61|62.94|62.64|62.95|62.65|62.91|62.61|9
1732124610000|2024-11-20 17:43:30|62.95|62.65|62.93|62.63|62.95|62.65|62.93|62.63|3
1732124620000|2024-11-20 17:43:40|62.94|62.64|62.94|62.64|62.95|62.65|62.94|62.64|3
1732124630000|2024-11-20 17:43:50|62.93|62.63|62.92|62.62|62.93|62.63|62.92|62.62|2
1732124640000|2024-11-20 17:44:00|62.91|62.61|62.88|62.58|62.91|62.61|62.88|62.58|5
1732124650000|2024-11-20 17:44:10|62.9|62.6|62.94|62.64|62.95|62.65|62.9|62.6|10
1732124660000|2024-11-20 17:44:20|62.95|62.65|62.97|62.67|62.97|62.67|62.95|62.65|3
1732124670000|2024-11-20 17:44:30|62.98|62.68|62.97|62.67|63.01|62.71|62.96|62.66|9
1732124680000|2024-11-20 17:44:40|62.98|62.68|62.96|62.66|62.98|62.68|62.96|62.66|3
1732124690000|2024-11-20 17:44:50|62.95|62.65|62.93|62.63|62.95|62.65|62.92|62.62|5
1732124700000|2024-11-20 17:45:00|62.94|62.64|62.94|62.64|62.97|62.67|62.92|62.62|13
1732124710000|2024-11-20 17:45:10|62.93|62.63|62.87|62.57|62.93|62.63|62.85|62.55|16
1732124720000|2024-11-20 17:45:20|62.86|62.56|62.94|62.64|62.94|62.64|62.86|62.56|8
1732124730000|2024-11-20 17:45:30|62.95|62.65|62.91|62.61|62.96|62.66|62.91|62.61|9
1732124740000|2024-11-20 17:45:40|62.9|62.6|62.85|62.55|62.9|62.6|62.85|62.55|9
1732124750000|2024-11-20 17:45:50|62.86|62.56|62.84|62.54|62.87|62.57|62.81|62.51|13
1732124760000|2024-11-20 17:46:00|62.85|62.55|62.85|62.55|62.87|62.57|62.84|62.54|9
1732124770000|2024-11-20 17:46:10|62.86|62.56|62.83|62.53|62.87|62.57|62.82|62.52|11
1732124780000|2024-11-20 17:46:20|62.84|62.54|62.84|62.54|62.86|62.56|62.84|62.54|11
1732124790000|2024-11-20 17:46:30|62.85|62.55|62.85|62.55|62.85|62.55|62.84|62.54|7
1732124800000|2024-11-20 17:46:40|62.84|62.54|62.85|62.55|62.85|62.55|62.83|62.53|4
1732124810000|2024-11-20 17:46:50|62.84|62.54|62.86|62.56|62.86|62.56|62.84|62.54|4
1732124820000|2024-11-20 17:47:00|62.87|62.57|62.9|62.6|62.93|62.63|62.87|62.57|8
1732124830000|2024-11-20 17:47:10|62.89|62.59|62.86|62.56|62.89|62.59|62.82|62.52|13
1732124840000|2024-11-20 17:47:20|62.87|62.57|62.91|62.61|62.92|62.62|62.87|62.57|5
1732124850000|2024-11-20 17:47:30|62.92|62.62|62.86|62.56|62.92|62.62|62.86|62.56|8
1732124860000|2024-11-20 17:47:40|62.87|62.57|62.85|62.55|62.88|62.58|62.85|62.55|5
1732124880000|2024-11-20 17:48:00|62.86|62.56|62.88|62.58|62.89|62.59|62.86|62.56|5
1732124890000|2024-11-20 17:48:10|62.87|62.57|62.88|62.58|62.89|62.59|62.85|62.55|8
1732124900000|2024-11-20 17:48:20|62.89|62.59|62.86|62.56|62.9|62.6|62.85|62.55|7
1732124910000|2024-11-20 17:48:30|62.87|62.57|62.92|62.62|62.92|62.62|62.87|62.57|6
1732124920000|2024-11-20 17:48:40|62.91|62.61|62.87|62.57|62.91|62.61|62.87|62.57|5
1732124930000|2024-11-20 17:48:50|62.86|62.56|62.84|62.54|62.87|62.57|62.83|62.53|9
1732124940000|2024-11-20 17:49:00|62.85|62.55|62.83|62.53|62.86|62.56|62.83|62.53|7
1732124950000|2024-11-20 17:49:10|62.82|62.52|62.8|62.5|62.82|62.52|62.8|62.5|3
1732124960000|2024-11-20 17:49:20|62.77|62.47|62.71|62.41|62.77|62.47|62.7|62.4|11
1732124970000|2024-11-20 17:49:30|62.72|62.42|62.75|62.45|62.77|62.47|62.72|62.42|13
1732124980000|2024-11-20 17:49:40|62.76|62.46|62.81|62.51|62.82|62.52|62.76|62.46|4
1732124990000|2024-11-20 17:49:50|62.8|62.5|62.83|62.53|62.84|62.54|62.77|62.47|9
1732125000000|2024-11-20 17:50:00|62.81|62.51|62.77|62.47|62.81|62.51|62.77|62.47|6
1732125010000|2024-11-20 17:50:10|62.76|62.46|62.7|62.4|62.76|62.46|62.7|62.4|8
1732125020000|2024-11-20 17:50:20|62.69|62.39|62.73|62.43|62.73|62.43|62.69|62.39|6
1732125030000|2024-11-20 17:50:30|62.74|62.44|62.76|62.46|62.76|62.46|62.72|62.42|7
1732125040000|2024-11-20 17:50:40|62.77|62.47|62.76|62.46|62.82|62.52|62.75|62.45|12
1732125050000|2024-11-20 17:50:50|62.74|62.44|62.82|62.52|62.82|62.52|62.73|62.43|13
1732125060000|2024-11-20 17:51:00|62.81|62.51|62.81|62.51|62.82|62.52|62.81|62.51|3
1732125070000|2024-11-20 17:51:10|62.8|62.5|62.78|62.48|62.82|62.52|62.77|62.47|17
1732125080000|2024-11-20 17:51:20|62.77|62.47|62.82|62.52|62.82|62.52|62.77|62.47|11
1732125090000|2024-11-20 17:51:30|62.81|62.51|62.81|62.51|62.83|62.53|62.81|62.51|6
1732125100000|2024-11-20 17:51:40|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|4
1732125110000|2024-11-20 17:51:50|62.84|62.54|62.88|62.58|62.88|62.58|62.84|62.54|7
1732125120000|2024-11-20 17:52:00|62.87|62.57|62.78|62.48|62.87|62.57|62.78|62.48|11
1732125130000|2024-11-20 17:52:10|62.77|62.47|62.75|62.45|62.77|62.47|62.73|62.43|9
1732125140000|2024-11-20 17:52:20|62.76|62.46|62.85|62.55|62.85|62.55|62.76|62.46|7
1732125150000|2024-11-20 17:52:30|62.83|62.53|62.77|62.47|62.84|62.54|62.77|62.47|8
1732125160000|2024-11-20 17:52:40|62.76|62.46|62.82|62.52|62.82|62.52|62.76|62.46|6
1732125170000|2024-11-20 17:52:50|62.81|62.51|62.8|62.5|62.81|62.51|62.75|62.45|8
1732125180000|2024-11-20 17:53:00|62.81|62.51|62.74|62.44|62.81|62.51|62.74|62.44|10
1732125190000|2024-11-20 17:53:10|62.75|62.45|62.73|62.43|62.77|62.47|62.73|62.43|9
1732125200000|2024-11-20 17:53:20|62.72|62.42|62.62|62.32|62.72|62.42|62.62|62.32|10
1732125210000|2024-11-20 17:53:30|62.61|62.31|62.56|62.26|62.61|62.31|62.55|62.25|8
1732125220000|2024-11-20 17:53:40|62.55|62.25|62.48|62.18|62.55|62.25|62.48|62.18|10
1732125230000|2024-11-20 17:53:50|62.49|62.19|62.48|62.18|62.49|62.19|62.48|62.18|2
1732125240000|2024-11-20 17:54:00|62.49|62.19|62.49|62.19|62.49|62.19|62.48|62.18|3
1732125250000|2024-11-20 17:54:10|62.5|62.2|62.48|62.18|62.5|62.2|62.48|62.18|7
1732125260000|2024-11-20 17:54:20|62.44|62.14|62.43|62.13|62.44|62.14|62.43|62.13|4
1732125270000|2024-11-20 17:54:30|62.42|62.12|62.43|62.13|62.43|62.13|62.39|62.09|8
1732125280000|2024-11-20 17:54:40|62.44|62.14|62.46|62.16|62.46|62.16|62.43|62.13|5
1732125290000|2024-11-20 17:54:50|62.45|62.15|62.42|62.12|62.45|62.15|62.42|62.12|4
1732125300000|2024-11-20 17:55:00|62.4|62.1|62.36|62.06|62.4|62.1|62.35|62.05|7
1732125310000|2024-11-20 17:55:10|62.35|62.05|62.42|62.12|62.42|62.12|62.35|62.05|7
1732125320000|2024-11-20 17:55:20|62.43|62.13|62.37|62.07|62.43|62.13|62.36|62.06|6
1732125330000|2024-11-20 17:55:30|62.36|62.06|62.36|62.06|62.36|62.06|62.35|62.05|3
1732125340000|2024-11-20 17:55:40|62.37|62.07|62.36|62.06|62.38|62.08|62.36|62.06|8
1732125360000|2024-11-20 17:56:00|62.35|62.05|62.3|62|62.36|62.06|62.27|61.97|14
1732125370000|2024-11-20 17:56:10|62.29|61.99|62.34|62.04|62.35|62.05|62.29|61.99|9
1732125380000|2024-11-20 17:56:20|62.33|62.03|62.3|62|62.33|62.03|62.27|61.97|8
1732125390000|2024-11-20 17:56:30|62.29|61.99|62.26|61.96|62.29|61.99|62.26|61.96|4
1732125400000|2024-11-20 17:56:40|62.24|61.94|62.21|61.91|62.24|61.94|62.2|61.9|3
1732125410000|2024-11-20 17:56:50|62.24|61.94|62.21|61.91|62.24|61.94|62.21|61.91|4
1732125420000|2024-11-20 17:57:00|62.22|61.92|62.21|61.91|62.24|61.94|62.21|61.91|7
1732125430000|2024-11-20 17:57:10|62.23|61.93|62.3|62|62.31|62.01|62.22|61.92|14
1732125440000|2024-11-20 17:57:20|62.32|62.02|62.33|62.03|62.34|62.04|62.32|62.02|4
1732125450000|2024-11-20 17:57:30|62.32|62.02|62.28|61.98|62.33|62.03|62.26|61.96|15
1732125460000|2024-11-20 17:57:40|62.29|61.99|62.3|62|62.32|62.02|62.29|61.99|11
1732125470000|2024-11-20 17:57:50|62.28|61.98|62.32|62.02|62.32|62.02|62.26|61.96|12
1732125480000|2024-11-20 17:58:00|62.31|62.01|62.28|61.98|62.31|62.01|62.28|61.98|3
1732125490000|2024-11-20 17:58:10|62.27|61.97|62.23|61.93|62.27|61.97|62.23|61.93|6
1732125500000|2024-11-20 17:58:20|62.22|61.92|62.2|61.9|62.22|61.92|62.18|61.88|8
1732125510000|2024-11-20 17:58:30|62.21|61.91|62.2|61.9|62.21|61.91|62.2|61.9|2
1732125520000|2024-11-20 17:58:40|62.19|61.89|62.18|61.88|62.19|61.89|62.17|61.87|6
1732125530000|2024-11-20 17:58:50|62.17|61.87|62.22|61.92|62.23|61.93|62.17|61.87|6
1732125540000|2024-11-20 17:59:00|62.21|61.91|62.17|61.87|62.21|61.91|62.17|61.87|5
1732125560000|2024-11-20 17:59:20|62.16|61.86|62.07|61.77|62.16|61.86|62.07|61.77|10
1732125570000|2024-11-20 17:59:30|62.08|61.78|62.07|61.77|62.11|61.81|62.07|61.77|7
1732125580000|2024-11-20 17:59:40|62.06|61.76|62.07|61.77|62.07|61.77|62.06|61.76|2
1732125590000|2024-11-20 17:59:50|62.06|61.76|62.06|61.76|62.07|61.77|62.06|61.76|3
1732125640000|2024-11-20 18:00:40|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|2
1732125650000|2024-11-20 18:00:50|62.07|61.77|62.06|61.76|62.07|61.77|62.06|61.76|2
1732125660000|2024-11-20 18:01:00|62.05|61.75|61.94|61.64|62.05|61.75|61.94|61.64|7
1732125670000|2024-11-20 18:01:10|61.93|61.63|61.7|61.4|61.93|61.63|61.7|61.4|18
1732125680000|2024-11-20 18:01:20|61.68|61.38|61.59|61.29|61.71|61.41|61.48|61.18|29
1732125690000|2024-11-20 18:01:30|61.61|61.31|61.74|61.44|61.8|61.5|61.53|61.23|29
1732125700000|2024-11-20 18:01:40|61.73|61.43|61.68|61.38|61.73|61.43|61.67|61.37|10
1732125710000|2024-11-20 18:01:50|61.72|61.42|61.69|61.39|61.73|61.43|61.55|61.25|18
1732125720000|2024-11-20 18:02:00|61.68|61.38|61.84|61.54|61.85|61.55|61.64|61.34|19
1732125730000|2024-11-20 18:02:10|61.86|61.56|61.76|61.46|61.9|61.6|61.72|61.42|20
1732125740000|2024-11-20 18:02:20|61.77|61.47|61.93|61.63|61.93|61.63|61.76|61.46|20
1732125750000|2024-11-20 18:02:30|61.97|61.67|61.87|61.57|61.99|61.69|61.87|61.57|22
1732125760000|2024-11-20 18:02:40|61.86|61.56|61.95|61.65|61.95|61.65|61.86|61.56|14
1732125770000|2024-11-20 18:02:50|61.94|61.64|61.98|61.68|62.03|61.73|61.91|61.61|20
1732125780000|2024-11-20 18:03:00|61.97|61.67|62|61.7|62.04|61.74|61.94|61.64|20
1732125790000|2024-11-20 18:03:10|62.01|61.71|62.03|61.73|62.09|61.79|62.01|61.71|16
1732125800000|2024-11-20 18:03:20|62.04|61.74|62.12|61.82|62.12|61.82|62.04|61.74|7
1732125810000|2024-11-20 18:03:30|62.11|61.81|62.13|61.83|62.13|61.83|62.07|61.77|12
1732125820000|2024-11-20 18:03:40|62.14|61.84|62.26|61.96|62.26|61.96|62.14|61.84|10
1732125830000|2024-11-20 18:03:50|62.27|61.97|62.29|61.99|62.29|61.99|62.27|61.97|7
1732125840000|2024-11-20 18:04:00|62.32|62.02|62.28|61.98|62.33|62.03|62.28|61.98|17
1732125850000|2024-11-20 18:04:10|62.29|61.99|62.31|62.01|62.32|62.02|62.29|61.99|4
1732125860000|2024-11-20 18:04:20|62.32|62.02|62.29|61.99|62.33|62.03|62.28|61.98|11
1732125870000|2024-11-20 18:04:30|62.3|62|62.31|62.01|62.33|62.03|62.3|62|6
1732125880000|2024-11-20 18:04:40|62.3|62|62.32|62.02|62.33|62.03|62.3|62|5
1732125890000|2024-11-20 18:04:50|62.33|62.03|62.28|61.98|62.34|62.04|62.25|61.95|13
1732125900000|2024-11-20 18:05:00|62.26|61.96|62.34|62.04|62.34|62.04|62.26|61.96|12
1732125910000|2024-11-20 18:05:10|62.32|62.02|62.31|62.01|62.34|62.04|62.3|62|15
1732125920000|2024-11-20 18:05:20|62.3|62|62.22|61.92|62.3|62|62.22|61.92|18
1732125930000|2024-11-20 18:05:30|62.21|61.91|62.25|61.95|62.25|61.95|62.21|61.91|13
1732125940000|2024-11-20 18:05:40|62.26|61.96|62.21|61.91|62.29|61.99|62.21|61.91|13
1732125950000|2024-11-20 18:05:50|62.22|61.92|62.17|61.87|62.26|61.96|62.17|61.87|16
1732125960000|2024-11-20 18:06:00|62.16|61.86|62.16|61.86|62.19|61.89|62.14|61.84|12
1732125970000|2024-11-20 18:06:10|62.17|61.87|62.11|61.81|62.24|61.94|62.1|61.8|16
1732125980000|2024-11-20 18:06:20|62.1|61.8|62.12|61.82|62.15|61.85|62.1|61.8|9
1732125990000|2024-11-20 18:06:30|62.09|61.79|62.14|61.84|62.15|61.85|62.06|61.76|16
1732126000000|2024-11-20 18:06:40|62.13|61.83|62.23|61.93|62.23|61.93|62.13|61.83|9
1732126010000|2024-11-20 18:06:50|62.16|61.86|62.27|61.97|62.27|61.97|62.15|61.85|14
1732126020000|2024-11-20 18:07:00|62.29|61.99|62.22|61.92|62.32|62.02|62.21|61.91|19
1732126030000|2024-11-20 18:07:10|62.23|61.93|62.22|61.92|62.25|61.95|62.21|61.91|11
1732126040000|2024-11-20 18:07:20|62.21|61.91|62.17|61.87|62.22|61.92|62.16|61.86|23
1732126050000|2024-11-20 18:07:30|62.15|61.85|62.17|61.87|62.2|61.9|62.15|61.85|14
1732126060000|2024-11-20 18:07:40|62.16|61.86|62.21|61.91|62.21|61.91|62.1|61.8|20
1732126070000|2024-11-20 18:07:50|62.22|61.92|62.27|61.97|62.27|61.97|62.18|61.88|14
1732126080000|2024-11-20 18:08:00|62.29|61.99|62.32|62.02|62.33|62.03|62.29|61.99|10
1732126090000|2024-11-20 18:08:10|62.33|62.03|62.34|62.04|62.34|62.04|62.32|62.02|6
1732126100000|2024-11-20 18:08:20|62.36|62.06|62.38|62.08|62.38|62.08|62.36|62.06|2
1732126110000|2024-11-20 18:08:30|62.37|62.07|62.38|62.08|62.38|62.08|62.35|62.05|7
1732126130000|2024-11-20 18:08:50|62.37|62.07|62.36|62.06|62.37|62.07|62.36|62.06|2
1732126140000|2024-11-20 18:09:00|62.37|62.07|62.37|62.07|62.38|62.08|62.36|62.06|14
1732126150000|2024-11-20 18:09:10|62.36|62.06|62.38|62.08|62.38|62.08|62.34|62.04|9
1732126160000|2024-11-20 18:09:20|62.37|62.07|62.36|62.06|62.38|62.08|62.36|62.06|4
1732126170000|2024-11-20 18:09:30|62.35|62.05|62.35|62.05|62.36|62.06|62.35|62.05|3
1732126180000|2024-11-20 18:09:40|62.33|62.03|62.34|62.04|62.34|62.04|62.31|62.01|7
1732126190000|2024-11-20 18:09:50|62.35|62.05|62.37|62.07|62.37|62.07|62.35|62.05|3
1732126200000|2024-11-20 18:10:00|62.38|62.08|62.38|62.08|62.38|62.08|62.37|62.07|3
1732126210000|2024-11-20 18:10:10|62.37|62.07|62.36|62.06|62.38|62.08|62.35|62.05|12
1732126220000|2024-11-20 18:10:20|62.35|62.05|62.37|62.07|62.37|62.07|62.35|62.05|3
1732126230000|2024-11-20 18:10:30|62.36|62.06|62.35|62.05|62.37|62.07|62.34|62.04|8
1732126240000|2024-11-20 18:10:40|62.36|62.06|62.38|62.08|62.38|62.08|62.34|62.04|9
1732126250000|2024-11-20 18:10:50|62.37|62.07|62.37|62.07|62.38|62.08|62.37|62.07|3
1732126260000|2024-11-20 18:11:00|62.38|62.08|62.36|62.06|62.38|62.08|62.35|62.05|6
1732126270000|2024-11-20 18:11:10|62.35|62.05|62.33|62.03|62.35|62.05|62.3|62|14
1732126280000|2024-11-20 18:11:20|62.32|62.02|62.32|62.02|62.36|62.06|62.3|62|12
1732126290000|2024-11-20 18:11:30|62.33|62.03|62.33|62.03|62.33|62.03|62.32|62.02|3
1732126300000|2024-11-20 18:11:40|62.34|62.04|62.38|62.08|62.38|62.08|62.34|62.04|5
1732126310000|2024-11-20 18:11:50|62.42|62.12|62.41|62.11|62.46|62.16|62.37|62.07|11
1732126320000|2024-11-20 18:12:00|62.4|62.1|62.43|62.13|62.43|62.13|62.4|62.1|8
1732126330000|2024-11-20 18:12:10|62.44|62.14|62.45|62.15|62.45|62.15|62.43|62.13|7
1732126340000|2024-11-20 18:12:20|62.44|62.14|62.42|62.12|62.44|62.14|62.39|62.09|9
1732126350000|2024-11-20 18:12:30|62.41|62.11|62.37|62.07|62.42|62.12|62.37|62.07|11
1732126360000|2024-11-20 18:12:40|62.36|62.06|62.43|62.13|62.43|62.13|62.36|62.06|7
1732126370000|2024-11-20 18:12:50|62.42|62.12|62.46|62.16|62.46|62.16|62.42|62.12|5
1732126380000|2024-11-20 18:13:00|62.45|62.15|62.44|62.14|62.45|62.15|62.43|62.13|4
1732126390000|2024-11-20 18:13:10|62.43|62.13|62.44|62.14|62.44|62.14|62.38|62.08|10
1732126400000|2024-11-20 18:13:20|62.45|62.15|62.45|62.15|62.46|62.16|62.44|62.14|4
1732126410000|2024-11-20 18:13:30|62.46|62.16|62.45|62.15|62.46|62.16|62.45|62.15|2
1732126420000|2024-11-20 18:13:40|62.44|62.14|62.44|62.14|62.45|62.15|62.44|62.14|3
1732126430000|2024-11-20 18:13:50|62.45|62.15|62.46|62.16|62.46|62.16|62.45|62.15|2
1732126440000|2024-11-20 18:14:00|62.44|62.14|62.44|62.14|62.45|62.15|62.43|62.13|5
1732126450000|2024-11-20 18:14:10|62.43|62.13|62.45|62.15|62.45|62.15|62.43|62.13|5
1732126460000|2024-11-20 18:14:20|62.46|62.16|62.53|62.23|62.53|62.23|62.46|62.16|3
1732126470000|2024-11-20 18:14:30|62.5|62.2|62.53|62.23|62.54|62.24|62.5|62.2|10
1732126480000|2024-11-20 18:14:40|62.54|62.24|62.53|62.23|62.56|62.26|62.53|62.23|6
1732126490000|2024-11-20 18:14:50|62.52|62.22|62.52|62.22|62.53|62.23|62.52|62.22|5
1732126500000|2024-11-20 18:15:00|62.44|62.14|62.43|62.13|62.45|62.15|62.41|62.11|9
1732126510000|2024-11-20 18:15:10|62.42|62.12|62.42|62.12|62.42|62.12|62.4|62.1|9
1732126520000|2024-11-20 18:15:20|62.44|62.14|62.47|62.17|62.48|62.18|62.44|62.14|4
1732126530000|2024-11-20 18:15:30|62.46|62.16|62.48|62.18|62.48|62.18|62.45|62.15|6
1732126540000|2024-11-20 18:15:40|62.47|62.17|62.47|62.17|62.47|62.17|62.47|62.17|1
1732126550000|2024-11-20 18:15:50|62.49|62.19|62.5|62.2|62.5|62.2|62.48|62.18|4
1732126560000|2024-11-20 18:16:00|62.51|62.21|62.48|62.18|62.52|62.22|62.48|62.18|5
1732126570000|2024-11-20 18:16:10|62.49|62.19|62.47|62.17|62.5|62.2|62.47|62.17|5
1732126580000|2024-11-20 18:16:20|62.48|62.18|62.47|62.17|62.49|62.19|62.47|62.17|6
1732126590000|2024-11-20 18:16:30|62.45|62.15|62.42|62.12|62.45|62.15|62.4|62.1|9
1732126600000|2024-11-20 18:16:40|62.41|62.11|62.41|62.11|62.42|62.12|62.41|62.11|3
1732126610000|2024-11-20 18:16:50|62.42|62.12|62.4|62.1|62.42|62.12|62.38|62.08|10
1732126620000|2024-11-20 18:17:00|62.41|62.11|62.43|62.13|62.44|62.14|62.4|62.1|6
1732126630000|2024-11-20 18:17:10|62.47|62.17|62.38|62.08|62.47|62.17|62.38|62.08|11
1732126640000|2024-11-20 18:17:20|62.37|62.07|62.26|61.96|62.37|62.07|62.25|61.95|12
1732126650000|2024-11-20 18:17:30|62.29|61.99|62.25|61.95|62.29|61.99|62.22|61.92|16
1732126660000|2024-11-20 18:17:40|62.27|61.97|62.32|62.02|62.33|62.03|62.27|61.97|10
1732126670000|2024-11-20 18:17:50|62.31|62.01|62.38|62.08|62.38|62.08|62.31|62.01|6
1732126680000|2024-11-20 18:18:00|62.39|62.09|62.38|62.08|62.42|62.12|62.36|62.06|12
1732126690000|2024-11-20 18:18:10|62.37|62.07|62.28|61.98|62.37|62.07|62.28|61.98|8
1732126700000|2024-11-20 18:18:20|62.27|61.97|62.17|61.87|62.27|61.97|62.16|61.86|12
1732126710000|2024-11-20 18:18:30|62.16|61.86|62.13|61.83|62.16|61.86|62.05|61.75|12
1732126720000|2024-11-20 18:18:40|62.12|61.82|62.09|61.79|62.12|61.82|62.04|61.74|16
1732126730000|2024-11-20 18:18:50|62.08|61.78|62.09|61.79|62.11|61.81|62.08|61.78|5
1732126740000|2024-11-20 18:19:00|62.1|61.8|62.23|61.93|62.23|61.93|62.09|61.79|9
1732126750000|2024-11-20 18:19:10|62.22|61.92|62.16|61.86|62.22|61.92|62.16|61.86|7
1732126760000|2024-11-20 18:19:20|62.15|61.85|62.09|61.79|62.17|61.87|62.09|61.79|16
1732126770000|2024-11-20 18:19:30|62.08|61.78|62.03|61.73|62.08|61.78|62.03|61.73|8
1732126780000|2024-11-20 18:19:40|62.04|61.74|62.03|61.73|62.05|61.75|62.03|61.73|6
1732126790000|2024-11-20 18:19:50|62.01|61.71|62|61.7|62.01|61.71|62|61.7|2
1732126800000|2024-11-20 18:20:00|61.99|61.69|61.96|61.66|62|61.7|61.95|61.65|13
1732126810000|2024-11-20 18:20:10|61.94|61.64|61.94|61.64|61.95|61.65|61.93|61.63|6
1732126820000|2024-11-20 18:20:20|61.93|61.63|61.89|61.59|61.94|61.64|61.88|61.58|12
1732126830000|2024-11-20 18:20:30|61.9|61.6|61.84|61.54|61.93|61.63|61.84|61.54|10
1732126840000|2024-11-20 18:20:40|61.85|61.55|61.86|61.56|61.86|61.56|61.84|61.54|4
1732126850000|2024-11-20 18:20:50|61.85|61.55|61.84|61.54|61.85|61.55|61.82|61.52|6
1732126860000|2024-11-20 18:21:00|61.85|61.55|61.77|61.47|61.85|61.55|61.77|61.47|9
1732126870000|2024-11-20 18:21:10|61.76|61.46|61.8|61.5|61.84|61.54|61.75|61.45|10
1732126880000|2024-11-20 18:21:20|61.81|61.51|61.73|61.43|61.81|61.51|61.73|61.43|10
1732126890000|2024-11-20 18:21:30|61.74|61.44|61.82|61.52|61.87|61.57|61.74|61.44|11
1732126900000|2024-11-20 18:21:40|61.81|61.51|61.76|61.46|61.81|61.51|61.75|61.45|9
1732126910000|2024-11-20 18:21:50|61.75|61.45|61.72|61.42|61.76|61.46|61.72|61.42|5
1732126920000|2024-11-20 18:22:00|61.71|61.41|61.63|61.33|61.71|61.41|61.63|61.33|9
1732126930000|2024-11-20 18:22:10|61.62|61.32|61.51|61.21|61.62|61.32|61.5|61.2|18
1732126940000|2024-11-20 18:22:20|61.59|61.29|61.57|61.27|61.61|61.31|61.57|61.27|7
1732126950000|2024-11-20 18:22:30|61.56|61.26|61.53|61.23|61.56|61.26|61.52|61.22|11
1732126960000|2024-11-20 18:22:40|61.51|61.21|61.52|61.22|61.52|61.22|61.48|61.18|9
1732126970000|2024-11-20 18:22:50|61.53|61.23|61.5|61.2|61.53|61.23|61.5|61.2|6
1732126980000|2024-11-20 18:23:00|61.51|61.21|61.49|61.19|61.56|61.26|61.49|61.19|14
1732126990000|2024-11-20 18:23:10|61.48|61.18|61.56|61.26|61.59|61.29|61.46|61.16|14
1732127000000|2024-11-20 18:23:20|61.55|61.25|61.54|61.24|61.57|61.27|61.5|61.2|7
1732127010000|2024-11-20 18:23:30|61.57|61.27|61.55|61.25|61.57|61.27|61.51|61.21|13
1732127020000|2024-11-20 18:23:40|61.54|61.24|61.51|61.21|61.54|61.24|61.5|61.2|8
1732127030000|2024-11-20 18:23:50|61.5|61.2|61.55|61.25|61.55|61.25|61.5|61.2|5
1732127040000|2024-11-20 18:24:00|61.54|61.24|61.65|61.35|61.65|61.35|61.54|61.24|9
1732127050000|2024-11-20 18:24:10|61.64|61.34|61.64|61.34|61.64|61.34|61.6|61.3|11
1732127060000|2024-11-20 18:24:20|61.63|61.33|61.65|61.35|61.67|61.37|61.63|61.33|8
1732127070000|2024-11-20 18:24:30|61.63|61.33|61.71|61.41|61.74|61.44|61.6|61.3|12
1732127080000|2024-11-20 18:24:40|61.7|61.4|61.72|61.42|61.72|61.42|61.67|61.37|7
1732127090000|2024-11-20 18:24:50|61.74|61.44|61.75|61.45|61.78|61.48|61.74|61.44|6
1732127100000|2024-11-20 18:25:00|61.77|61.47|61.86|61.56|61.89|61.59|61.77|61.47|10
1732127110000|2024-11-20 18:25:10|61.89|61.59|61.75|61.45|61.89|61.59|61.75|61.45|12
1732127120000|2024-11-20 18:25:20|61.78|61.48|61.82|61.52|61.82|61.52|61.76|61.46|7
1732127130000|2024-11-20 18:25:30|61.81|61.51|61.8|61.5|61.81|61.51|61.75|61.45|7
1732127140000|2024-11-20 18:25:40|61.79|61.49|61.79|61.49|61.84|61.54|61.78|61.48|13
1732127150000|2024-11-20 18:25:50|61.78|61.48|61.74|61.44|61.79|61.49|61.73|61.43|9
1732127160000|2024-11-20 18:26:00|61.75|61.45|61.79|61.49|61.8|61.5|61.75|61.45|7
1732127170000|2024-11-20 18:26:10|61.78|61.48|61.73|61.43|61.79|61.49|61.73|61.43|8
1732127180000|2024-11-20 18:26:20|61.72|61.42|61.78|61.48|61.78|61.48|61.72|61.42|7
1732127190000|2024-11-20 18:26:30|61.79|61.49|61.91|61.61|61.91|61.61|61.79|61.49|6
1732127200000|2024-11-20 18:26:40|61.9|61.6|61.88|61.58|61.92|61.62|61.87|61.57|11
1732127210000|2024-11-20 18:26:50|61.87|61.57|61.84|61.54|61.89|61.59|61.83|61.53|9
1732127220000|2024-11-20 18:27:00|61.85|61.55|61.85|61.55|61.87|61.57|61.82|61.52|12
1732127230000|2024-11-20 18:27:10|61.84|61.54|61.73|61.43|61.84|61.54|61.73|61.43|8
1732127240000|2024-11-20 18:27:20|61.72|61.42|61.73|61.43|61.74|61.44|61.7|61.4|6
1732127250000|2024-11-20 18:27:30|61.7|61.4|61.79|61.49|61.79|61.49|61.7|61.4|8
1732127260000|2024-11-20 18:27:40|61.8|61.5|61.86|61.56|61.86|61.56|61.79|61.49|8
1732127270000|2024-11-20 18:27:50|61.87|61.57|61.86|61.56|61.89|61.59|61.86|61.56|5
1732127280000|2024-11-20 18:28:00|61.83|61.53|61.93|61.63|61.95|61.65|61.83|61.53|8
1732127290000|2024-11-20 18:28:10|61.95|61.65|61.97|61.67|61.98|61.68|61.93|61.63|7
1732127300000|2024-11-20 18:28:20|61.98|61.68|62.02|61.72|62.02|61.72|61.98|61.68|7
1732127310000|2024-11-20 18:28:30|62.04|61.74|62.08|61.78|62.09|61.79|62.04|61.74|8
1732127320000|2024-11-20 18:28:40|62.07|61.77|62.05|61.75|62.09|61.79|62.05|61.75|7
1732127330000|2024-11-20 18:28:50|62.03|61.73|61.96|61.66|62.03|61.73|61.96|61.66|7
1732127340000|2024-11-20 18:29:00|61.95|61.65|61.93|61.63|61.97|61.67|61.93|61.63|8
1732127350000|2024-11-20 18:29:10|61.9|61.6|61.92|61.62|61.93|61.63|61.9|61.6|3
1732127360000|2024-11-20 18:29:20|61.93|61.63|61.95|61.65|61.95|61.65|61.91|61.61|5
1732127370000|2024-11-20 18:29:30|61.96|61.66|61.97|61.67|62.01|61.71|61.96|61.66|9
1732127380000|2024-11-20 18:29:40|61.98|61.68|61.98|61.68|61.99|61.69|61.96|61.66|7
1732127390000|2024-11-20 18:29:50|61.99|61.69|61.98|61.68|62|61.7|61.98|61.68|3
1732127400000|2024-11-20 18:30:00|61.99|61.69|61.88|61.58|62|61.7|61.88|61.58|12
1732127410000|2024-11-20 18:30:10|61.89|61.59|61.84|61.54|61.9|61.6|61.84|61.54|8
1732127420000|2024-11-20 18:30:20|61.85|61.55|61.9|61.6|61.91|61.61|61.83|61.53|9
1732127430000|2024-11-20 18:30:30|61.89|61.59|61.88|61.58|61.91|61.61|61.88|61.58|6
1732127440000|2024-11-20 18:30:40|61.87|61.57|61.88|61.58|61.9|61.6|61.86|61.56|5
1732127450000|2024-11-20 18:30:50|61.87|61.57|61.87|61.57|61.88|61.58|61.85|61.55|4
1732127460000|2024-11-20 18:31:00|61.88|61.58|61.89|61.59|61.9|61.6|61.86|61.56|9
1732127470000|2024-11-20 18:31:10|61.95|61.65|61.98|61.68|61.99|61.69|61.94|61.64|5
1732127480000|2024-11-20 18:31:20|61.96|61.66|61.91|61.61|61.96|61.66|61.86|61.56|12
1732127490000|2024-11-20 18:31:30|61.9|61.6|61.9|61.6|61.93|61.63|61.86|61.56|12
1732127500000|2024-11-20 18:31:40|61.89|61.59|61.95|61.65|61.95|61.65|61.89|61.59|8
1732127510000|2024-11-20 18:31:50|61.92|61.62|61.83|61.53|61.92|61.62|61.83|61.53|7
1732127520000|2024-11-20 18:32:00|61.82|61.52|61.88|61.58|61.92|61.62|61.82|61.52|10
1732127530000|2024-11-20 18:32:10|61.91|61.61|61.97|61.67|62|61.7|61.91|61.61|10
1732127540000|2024-11-20 18:32:20|61.96|61.66|61.93|61.63|61.96|61.66|61.89|61.59|9
1732127550000|2024-11-20 18:32:30|61.92|61.62|61.86|61.56|61.92|61.62|61.86|61.56|8
1732127560000|2024-11-20 18:32:40|61.84|61.54|61.82|61.52|61.86|61.56|61.82|61.52|9
1732127570000|2024-11-20 18:32:50|61.81|61.51|61.78|61.48|61.81|61.51|61.73|61.43|13
1732127580000|2024-11-20 18:33:00|61.77|61.47|61.76|61.46|61.82|61.52|61.74|61.44|12
1732127590000|2024-11-20 18:33:10|61.8|61.5|61.79|61.49|61.84|61.54|61.79|61.49|10
1732127600000|2024-11-20 18:33:20|61.78|61.48|61.77|61.47|61.78|61.48|61.74|61.44|9
1732127610000|2024-11-20 18:33:30|61.78|61.48|61.76|61.46|61.78|61.48|61.74|61.44|10
1732127620000|2024-11-20 18:33:40|61.78|61.48|61.86|61.56|61.86|61.56|61.78|61.48|13
1732127630000|2024-11-20 18:33:50|61.85|61.55|62.18|61.88|62.18|61.88|61.85|61.55|16
1732127640000|2024-11-20 18:34:00|62.17|61.87|62.23|61.93|62.26|61.96|62.11|61.81|22
1732127650000|2024-11-20 18:34:10|62.22|61.92|62|61.7|62.26|61.96|62|61.7|18
1732127660000|2024-11-20 18:34:20|61.99|61.69|62.02|61.72|62.04|61.74|61.97|61.67|15
1732127670000|2024-11-20 18:34:30|62.01|61.71|61.91|61.61|62.05|61.75|61.91|61.61|13
1732127680000|2024-11-20 18:34:40|61.92|61.62|61.86|61.56|61.94|61.64|61.86|61.56|11
1732127690000|2024-11-20 18:34:50|61.85|61.55|61.92|61.62|61.92|61.62|61.84|61.54|10
1732127700000|2024-11-20 18:35:00|61.91|61.61|61.91|61.61|61.93|61.63|61.9|61.6|12
1732127710000|2024-11-20 18:35:10|61.92|61.62|62.03|61.73|62.03|61.73|61.91|61.61|7
1732127720000|2024-11-20 18:35:20|62.02|61.72|62.05|61.75|62.08|61.78|61.98|61.68|13
1732127730000|2024-11-20 18:35:30|62.04|61.74|62.06|61.76|62.06|61.76|62.01|61.71|14
1732127740000|2024-11-20 18:35:40|62.07|61.77|62.2|61.9|62.2|61.9|62.07|61.77|9
1732127750000|2024-11-20 18:35:50|62.21|61.91|62.2|61.9|62.24|61.94|62.2|61.9|9
1732127760000|2024-11-20 18:36:00|62.21|61.91|62.21|61.91|62.25|61.95|62.21|61.91|9
1732127770000|2024-11-20 18:36:10|62.2|61.9|62.01|61.71|62.2|61.9|62.01|61.71|17
1732127780000|2024-11-20 18:36:20|62.02|61.72|62.03|61.73|62.04|61.74|61.97|61.67|17
1732127790000|2024-11-20 18:36:30|62.02|61.72|62.02|61.72|62.04|61.74|61.99|61.69|16
1732127800000|2024-11-20 18:36:40|62.01|61.71|61.92|61.62|62.01|61.71|61.92|61.62|9
1732127810000|2024-11-20 18:36:50|61.9|61.6|61.89|61.59|61.91|61.61|61.89|61.59|6
1732127820000|2024-11-20 18:37:00|61.88|61.58|61.94|61.64|61.94|61.64|61.84|61.54|18
1732127830000|2024-11-20 18:37:10|61.96|61.66|61.89|61.59|61.96|61.66|61.88|61.58|12
1732127840000|2024-11-20 18:37:20|61.9|61.6|61.96|61.66|61.98|61.68|61.9|61.6|12
1732127850000|2024-11-20 18:37:30|61.98|61.68|62|61.7|62|61.7|61.98|61.68|11
1732127860000|2024-11-20 18:37:40|62.02|61.72|62.04|61.74|62.06|61.76|62.02|61.72|5
1732127870000|2024-11-20 18:37:50|62.03|61.73|61.95|61.65|62.03|61.73|61.94|61.64|14
1732127880000|2024-11-20 18:38:00|61.96|61.66|61.96|61.66|62|61.7|61.93|61.63|15
1732127890000|2024-11-20 18:38:10|61.97|61.67|61.97|61.67|62.02|61.72|61.97|61.67|9
1732127900000|2024-11-20 18:38:20|61.99|61.69|61.95|61.65|62.03|61.73|61.94|61.64|14
1732127910000|2024-11-20 18:38:30|61.96|61.66|61.99|61.69|62.01|61.71|61.96|61.66|10
1732127920000|2024-11-20 18:38:40|61.98|61.68|61.89|61.59|61.98|61.68|61.88|61.58|14
1732127930000|2024-11-20 18:38:50|61.92|61.62|61.88|61.58|61.92|61.62|61.84|61.54|16
1732127940000|2024-11-20 18:39:00|61.89|61.59|62.03|61.73|62.04|61.74|61.89|61.59|12
1732127950000|2024-11-20 18:39:10|62.04|61.74|62.06|61.76|62.11|61.81|62.04|61.74|19
1732127960000|2024-11-20 18:39:20|62.07|61.77|62.09|61.79|62.1|61.8|62.05|61.75|9
1732127970000|2024-11-20 18:39:30|62.1|61.8|62.18|61.88|62.18|61.88|62.1|61.8|11
1732127980000|2024-11-20 18:39:40|62.21|61.91|62.19|61.89|62.23|61.93|62.19|61.89|7
1732127990000|2024-11-20 18:39:50|62.2|61.9|62.26|61.96|62.26|61.96|62.2|61.9|6
1732128000000|2024-11-20 18:40:00|62.28|61.98|62.26|61.96|62.3|62|62.25|61.95|8
1732128010000|2024-11-20 18:40:10|62.27|61.97|62.31|62.01|62.33|62.03|62.27|61.97|10
1732128020000|2024-11-20 18:40:20|62.32|62.02|62.33|62.03|62.33|62.03|62.32|62.02|4
1732128030000|2024-11-20 18:40:30|62.32|62.02|62.34|62.04|62.34|62.04|62.31|62.01|5
1732128040000|2024-11-20 18:40:40|62.35|62.05|62.29|61.99|62.36|62.06|62.28|61.98|9
1732128050000|2024-11-20 18:40:50|62.3|62|62.34|62.04|62.35|62.05|62.3|62|10
1732128060000|2024-11-20 18:41:00|62.35|62.05|62.33|62.03|62.38|62.08|62.33|62.03|8
1732128070000|2024-11-20 18:41:10|62.34|62.04|62.32|62.02|62.36|62.06|62.3|62|10
1732128080000|2024-11-20 18:41:20|62.33|62.03|62.28|61.98|62.33|62.03|62.27|61.97|10
1732128090000|2024-11-20 18:41:30|62.27|61.97|62.29|61.99|62.29|61.99|62.27|61.97|7
1732128100000|2024-11-20 18:41:40|62.28|61.98|62.35|62.05|62.35|62.05|62.27|61.97|6
1732128110000|2024-11-20 18:41:50|62.33|62.03|62.31|62.01|62.33|62.03|62.31|62.01|3
1732128120000|2024-11-20 18:42:00|62.32|62.02|62.31|62.01|62.34|62.04|62.31|62.01|6
1732128130000|2024-11-20 18:42:10|62.3|62|62.33|62.03|62.34|62.04|62.3|62|5
1732128140000|2024-11-20 18:42:20|62.34|62.04|62.33|62.03|62.37|62.07|62.33|62.03|6
1732128150000|2024-11-20 18:42:30|62.34|62.04|62.34|62.04|62.34|62.04|62.33|62.03|3
1732128160000|2024-11-20 18:42:40|62.35|62.05|62.35|62.05|62.35|62.05|62.35|62.05|1
1732128170000|2024-11-20 18:42:50|62.36|62.06|62.34|62.04|62.36|62.06|62.34|62.04|5
1732128180000|2024-11-20 18:43:00|62.33|62.03|62.34|62.04|62.35|62.05|62.33|62.03|6
1732128190000|2024-11-20 18:43:10|62.35|62.05|62.39|62.09|62.39|62.09|62.35|62.05|4
1732128200000|2024-11-20 18:43:20|62.38|62.08|62.39|62.09|62.39|62.09|62.38|62.08|2
1732128210000|2024-11-20 18:43:30|62.4|62.1|62.41|62.11|62.45|62.15|62.4|62.1|9
1732128220000|2024-11-20 18:43:40|62.43|62.13|62.46|62.16|62.46|62.16|62.43|62.13|3
1732128230000|2024-11-20 18:43:50|62.47|62.17|62.45|62.15|62.47|62.17|62.45|62.15|2
1732128240000|2024-11-20 18:44:00|62.44|62.14|62.42|62.12|62.44|62.14|62.41|62.11|7
1732128250000|2024-11-20 18:44:10|62.44|62.14|62.46|62.16|62.47|62.17|62.44|62.14|4
1732128260000|2024-11-20 18:44:20|62.45|62.15|62.45|62.15|62.46|62.16|62.45|62.15|3
1732128270000|2024-11-20 18:44:30|62.44|62.14|62.4|62.1|62.45|62.15|62.4|62.1|6
1732128300000|2024-11-20 18:45:00|62.39|62.09|62.43|62.13|62.43|62.13|62.39|62.09|5
1732128310000|2024-11-20 18:45:10|62.42|62.12|62.43|62.13|62.45|62.15|62.42|62.12|6
1732128320000|2024-11-20 18:45:20|62.42|62.12|62.45|62.15|62.45|62.15|62.41|62.11|5
1732128330000|2024-11-20 18:45:30|62.44|62.14|62.43|62.13|62.44|62.14|62.43|62.13|2
1732128340000|2024-11-20 18:45:40|62.44|62.14|62.41|62.11|62.45|62.15|62.41|62.11|12
1732128350000|2024-11-20 18:45:50|62.42|62.12|62.41|62.11|62.44|62.14|62.41|62.11|7
1732128360000|2024-11-20 18:46:00|62.43|62.13|62.44|62.14|62.45|62.15|62.42|62.12|7
1732128370000|2024-11-20 18:46:10|62.45|62.15|62.43|62.13|62.45|62.15|62.42|62.12|5
1732128380000|2024-11-20 18:46:20|62.44|62.14|62.47|62.17|62.48|62.18|62.44|62.14|5
1732128390000|2024-11-20 18:46:30|62.46|62.16|62.43|62.13|62.46|62.16|62.43|62.13|6
1732128400000|2024-11-20 18:46:40|62.42|62.12|62.41|62.11|62.42|62.12|62.41|62.11|2
1732128410000|2024-11-20 18:46:50|62.39|62.09|62.38|62.08|62.39|62.09|62.38|62.08|2
1732128420000|2024-11-20 18:47:00|62.37|62.07|62.39|62.09|62.39|62.09|62.37|62.07|6
1732128430000|2024-11-20 18:47:10|62.38|62.08|62.38|62.08|62.38|62.08|62.35|62.05|7
1732128440000|2024-11-20 18:47:20|62.41|62.11|62.39|62.09|62.41|62.11|62.39|62.09|3
1732128450000|2024-11-20 18:47:30|62.41|62.11|62.43|62.13|62.45|62.15|62.41|62.11|7
1732128460000|2024-11-20 18:47:40|62.44|62.14|62.44|62.14|62.44|62.14|62.44|62.14|1
1732128470000|2024-11-20 18:47:50|62.43|62.13|62.43|62.13|62.43|62.13|62.43|62.13|1
1732128480000|2024-11-20 18:48:00|62.44|62.14|62.38|62.08|62.45|62.15|62.38|62.08|8
1732128490000|2024-11-20 18:48:10|62.39|62.09|62.44|62.14|62.46|62.16|62.39|62.09|13
1732128500000|2024-11-20 18:48:20|62.45|62.15|62.45|62.15|62.47|62.17|62.45|62.15|6
1732128510000|2024-11-20 18:48:30|62.44|62.14|62.44|62.14|62.45|62.15|62.43|62.13|5
1732128520000|2024-11-20 18:48:40|62.45|62.15|62.46|62.16|62.49|62.19|62.45|62.15|5
1732128530000|2024-11-20 18:48:50|62.47|62.17|62.48|62.18|62.48|62.18|62.46|62.16|6
1732128540000|2024-11-20 18:49:00|62.47|62.17|62.49|62.19|62.49|62.19|62.47|62.17|5
1732128550000|2024-11-20 18:49:10|62.5|62.2|62.52|62.22|62.53|62.23|62.5|62.2|6
1732128560000|2024-11-20 18:49:20|62.51|62.21|62.48|62.18|62.52|62.22|62.48|62.18|6
1732128570000|2024-11-20 18:49:30|62.47|62.17|62.48|62.18|62.48|62.18|62.46|62.16|4
1732128580000|2024-11-20 18:49:40|62.47|62.17|62.42|62.12|62.47|62.17|62.42|62.12|5
1732128590000|2024-11-20 18:49:50|62.41|62.11|62.42|62.12|62.42|62.12|62.4|62.1|4
1732128600000|2024-11-20 18:50:00|62.43|62.13|62.37|62.07|62.43|62.13|62.35|62.05|9
1732128610000|2024-11-20 18:50:10|62.38|62.08|62.32|62.02|62.38|62.08|62.32|62.02|11
1732128620000|2024-11-20 18:50:20|62.31|62.01|62.29|61.99|62.31|62.01|62.28|61.98|8
1732128630000|2024-11-20 18:50:30|62.3|62|62.27|61.97|62.3|62|62.26|61.96|5
1732128640000|2024-11-20 18:50:40|62.26|61.96|62.2|61.9|62.26|61.96|62.2|61.9|6
1732128650000|2024-11-20 18:50:50|62.22|61.92|62.15|61.85|62.24|61.94|62.15|61.85|8
1732128660000|2024-11-20 18:51:00|62.14|61.84|62.07|61.77|62.14|61.84|62.07|61.77|8
1732128670000|2024-11-20 18:51:10|62.05|61.75|61.97|61.67|62.05|61.75|61.97|61.67|8
1732128680000|2024-11-20 18:51:20|61.96|61.66|62.02|61.72|62.04|61.74|61.92|61.62|11
1732128690000|2024-11-20 18:51:30|62.03|61.73|62.13|61.83|62.17|61.87|62.02|61.72|13
1732128700000|2024-11-20 18:51:40|62.12|61.82|62.17|61.87|62.17|61.87|62.12|61.82|5
1732128710000|2024-11-20 18:51:50|62.19|61.89|62.2|61.9|62.22|61.92|62.19|61.89|8
1732128720000|2024-11-20 18:52:00|62.19|61.89|62.19|61.89|62.19|61.89|62.14|61.84|10
1732128730000|2024-11-20 18:52:10|62.2|61.9|62.16|61.86|62.2|61.9|62.14|61.84|9
1732128740000|2024-11-20 18:52:20|62.15|61.85|62.21|61.91|62.21|61.91|62.14|61.84|6
1732128750000|2024-11-20 18:52:30|62.2|61.9|62.15|61.85|62.2|61.9|62.15|61.85|11
1732128760000|2024-11-20 18:52:40|62.14|61.84|62.14|61.84|62.15|61.85|62.13|61.83|5
1732128770000|2024-11-20 18:52:50|62.13|61.83|62.16|61.86|62.17|61.87|62.13|61.83|5
1732128780000|2024-11-20 18:53:00|62.17|61.87|62.15|61.85|62.18|61.88|62.15|61.85|6
1732128790000|2024-11-20 18:53:10|62.14|61.84|62.15|61.85|62.15|61.85|62.14|61.84|4
1732128800000|2024-11-20 18:53:20|62.17|61.87|62.16|61.86|62.17|61.87|62.15|61.85|4
1732128810000|2024-11-20 18:53:30|62.15|61.85|62.16|61.86|62.16|61.86|62.14|61.84|4
1732128820000|2024-11-20 18:53:40|62.18|61.88|62.18|61.88|62.18|61.88|62.18|61.88|1
1732128830000|2024-11-20 18:53:50|62.17|61.87|62.16|61.86|62.18|61.88|62.15|61.85|5
1732128840000|2024-11-20 18:54:00|62.15|61.85|62.17|61.87|62.17|61.87|62.15|61.85|3
1732128850000|2024-11-20 18:54:10|62.19|61.89|62.22|61.92|62.22|61.92|62.18|61.88|9
1732128860000|2024-11-20 18:54:20|62.23|61.93|62.29|61.99|62.29|61.99|62.23|61.93|5
1732128870000|2024-11-20 18:54:30|62.28|61.98|62.23|61.93|62.28|61.98|62.23|61.93|6
1732128880000|2024-11-20 18:54:40|62.22|61.92|62.22|61.92|62.22|61.92|62.17|61.87|15
1732128890000|2024-11-20 18:54:50|62.23|61.93|62.19|61.89|62.23|61.93|62.18|61.88|7
1732128900000|2024-11-20 18:55:00|62.18|61.88|62.15|61.85|62.18|61.88|62.14|61.84|6
1732128910000|2024-11-20 18:55:10|62.14|61.84|62.14|61.84|62.15|61.85|62.14|61.84|3
1732128920000|2024-11-20 18:55:20|62.15|61.85|62.14|61.84|62.17|61.87|62.13|61.83|8
1732128930000|2024-11-20 18:55:30|62.15|61.85|62.16|61.86|62.16|61.86|62.14|61.84|4
1732128940000|2024-11-20 18:55:40|62.18|61.88|62.16|61.86|62.19|61.89|62.16|61.86|5
1732128950000|2024-11-20 18:55:50|62.14|61.84|62.18|61.88|62.18|61.88|62.14|61.84|7
1732128960000|2024-11-20 18:56:00|62.19|61.89|62.26|61.96|62.26|61.96|62.18|61.88|8
1732128970000|2024-11-20 18:56:10|62.28|61.98|62.28|61.98|62.3|62|62.27|61.97|7
1732128980000|2024-11-20 18:56:20|62.29|61.99|62.28|61.98|62.29|61.99|62.28|61.98|6
1732128990000|2024-11-20 18:56:30|62.29|61.99|62.29|61.99|62.32|62.02|62.29|61.99|6
1732129000000|2024-11-20 18:56:40|62.3|62|62.29|61.99|62.32|62.02|62.29|61.99|9
1732129010000|2024-11-20 18:56:50|62.28|61.98|62.28|61.98|62.28|61.98|62.28|61.98|1
1732129020000|2024-11-20 18:57:00|62.27|61.97|62.23|61.93|62.27|61.97|62.23|61.93|5
1732129030000|2024-11-20 18:57:10|62.24|61.94|62.23|61.93|62.24|61.94|62.22|61.92|5
1732129040000|2024-11-20 18:57:20|62.22|61.92|62.19|61.89|62.22|61.92|62.17|61.87|7
1732129050000|2024-11-20 18:57:30|62.2|61.9|62.2|61.9|62.2|61.9|62.2|61.9|1
1732129060000|2024-11-20 18:57:40|62.19|61.89|62.22|61.92|62.23|61.93|62.19|61.89|4
1732129070000|2024-11-20 18:57:50|62.23|61.93|62.24|61.94|62.24|61.94|62.23|61.93|2
1732129080000|2024-11-20 18:58:00|62.23|61.93|62.2|61.9|62.23|61.93|62.19|61.89|8
1732129090000|2024-11-20 18:58:10|62.19|61.89|62.17|61.87|62.19|61.89|62.17|61.87|3
1732129100000|2024-11-20 18:58:20|62.16|61.86|62.17|61.87|62.17|61.87|62.15|61.85|4
1732129110000|2024-11-20 18:58:30|62.15|61.85|62.16|61.86|62.18|61.88|62.15|61.85|6
1732129120000|2024-11-20 18:58:40|62.18|61.88|62.17|61.87|62.18|61.88|62.17|61.87|2
1732129130000|2024-11-20 18:58:50|62.18|61.88|62.19|61.89|62.19|61.89|62.16|61.86|5
1732129140000|2024-11-20 18:59:00|62.18|61.88|62.16|61.86|62.18|61.88|62.15|61.85|5
1732129150000|2024-11-20 18:59:10|62.15|61.85|62.15|61.85|62.16|61.86|62.15|61.85|3
1732129160000|2024-11-20 18:59:20|62.14|61.84|62.12|61.82|62.14|61.84|62.12|61.82|3
1732129170000|2024-11-20 18:59:30|62.11|61.81|62.12|61.82|62.12|61.82|62.11|61.81|2
1732129190000|2024-11-20 18:59:50|62.11|61.81|62.09|61.79|62.11|61.81|62.09|61.79|3
1732129200000|2024-11-20 19:00:00|62.08|61.78|62.1|61.8|62.1|61.8|62.07|61.77|7
1732129210000|2024-11-20 19:00:10|62.09|61.79|62.05|61.75|62.09|61.79|62.01|61.71|13
1732129220000|2024-11-20 19:00:20|62.08|61.78|62.09|61.79|62.1|61.8|62.08|61.78|8
1732129230000|2024-11-20 19:00:30|62.08|61.78|62|61.7|62.08|61.78|62|61.7|8
1732129240000|2024-11-20 19:00:40|61.99|61.69|61.92|61.62|61.99|61.69|61.92|61.62|9
1732129250000|2024-11-20 19:00:50|61.91|61.61|61.91|61.61|61.92|61.62|61.91|61.61|3
1732129260000|2024-11-20 19:01:00|61.9|61.6|61.84|61.54|61.9|61.6|61.84|61.54|8
1732129270000|2024-11-20 19:01:10|61.85|61.55|61.89|61.59|61.92|61.62|61.85|61.55|8
1732129280000|2024-11-20 19:01:20|61.9|61.6|61.85|61.55|61.9|61.6|61.85|61.55|8
1732129290000|2024-11-20 19:01:30|61.86|61.56|61.89|61.59|61.91|61.61|61.85|61.55|8
1732129300000|2024-11-20 19:01:40|61.88|61.58|61.89|61.59|61.9|61.6|61.87|61.57|4
1732129310000|2024-11-20 19:01:50|61.88|61.58|61.85|61.55|61.88|61.58|61.85|61.55|6
1732129320000|2024-11-20 19:02:00|61.84|61.54|61.86|61.56|61.86|61.56|61.8|61.5|7
1732129330000|2024-11-20 19:02:10|61.88|61.58|61.86|61.56|61.88|61.58|61.83|61.53|10
1732129340000|2024-11-20 19:02:20|61.89|61.59|61.88|61.58|61.91|61.61|61.88|61.58|4
1732129350000|2024-11-20 19:02:30|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|2
1732129360000|2024-11-20 19:02:40|61.91|61.61|61.86|61.56|61.91|61.61|61.86|61.56|7
1732129370000|2024-11-20 19:02:50|61.84|61.54|61.81|61.51|61.85|61.55|61.81|61.51|8
1732129380000|2024-11-20 19:03:00|61.82|61.52|61.83|61.53|61.85|61.55|61.82|61.52|3
1732129390000|2024-11-20 19:03:10|61.82|61.52|61.81|61.51|61.85|61.55|61.81|61.51|10
1732129400000|2024-11-20 19:03:20|61.79|61.49|61.75|61.45|61.79|61.49|61.74|61.44|8
1732129410000|2024-11-20 19:03:30|61.76|61.46|61.7|61.4|61.76|61.46|61.7|61.4|5
1732129420000|2024-11-20 19:03:40|61.74|61.44|61.74|61.44|61.75|61.45|61.74|61.44|3
1732129430000|2024-11-20 19:03:50|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|2
1732129440000|2024-11-20 19:04:00|61.73|61.43|61.84|61.54|61.84|61.54|61.73|61.43|4
1732129450000|2024-11-20 19:04:10|61.88|61.58|61.9|61.6|61.9|61.6|61.86|61.56|7
1732129460000|2024-11-20 19:04:20|61.93|61.63|61.89|61.59|61.94|61.64|61.89|61.59|10
1732129470000|2024-11-20 19:04:30|61.9|61.6|61.96|61.66|61.96|61.66|61.9|61.6|5
1732129480000|2024-11-20 19:04:40|62|61.7|62.02|61.72|62.03|61.73|61.97|61.67|11
1732129490000|2024-11-20 19:04:50|62.03|61.73|62.05|61.75|62.05|61.75|62.03|61.73|2
1732129500000|2024-11-20 19:05:00|62.04|61.74|62|61.7|62.04|61.74|62|61.7|9
1732129510000|2024-11-20 19:05:10|61.97|61.67|61.92|61.62|61.97|61.67|61.92|61.62|7
1732129520000|2024-11-20 19:05:20|61.93|61.63|61.98|61.68|61.98|61.68|61.93|61.63|7
1732129530000|2024-11-20 19:05:30|62|61.7|62.06|61.76|62.08|61.78|62|61.7|11
1732129540000|2024-11-20 19:05:40|62.05|61.75|62.02|61.72|62.05|61.75|62.01|61.71|6
1732129550000|2024-11-20 19:05:50|62|61.7|61.98|61.68|62.01|61.71|61.95|61.65|10
1732129560000|2024-11-20 19:06:00|61.97|61.67|62.04|61.74|62.04|61.74|61.97|61.67|6
1732129570000|2024-11-20 19:06:10|62.03|61.73|61.99|61.69|62.04|61.74|61.98|61.68|11
1732129580000|2024-11-20 19:06:20|62.01|61.71|62|61.7|62.01|61.71|61.97|61.67|12
1732129590000|2024-11-20 19:06:30|62.01|61.71|61.94|61.64|62.03|61.73|61.94|61.64|14
1732129600000|2024-11-20 19:06:40|61.93|61.63|61.88|61.58|61.93|61.63|61.85|61.55|7
1732129610000|2024-11-20 19:06:50|61.89|61.59|61.85|61.55|61.91|61.61|61.85|61.55|10
1732129620000|2024-11-20 19:07:00|61.86|61.56|61.85|61.55|61.87|61.57|61.85|61.55|8
1732129630000|2024-11-20 19:07:10|61.83|61.53|61.75|61.45|61.83|61.53|61.75|61.45|13
1732129640000|2024-11-20 19:07:20|61.74|61.44|61.74|61.44|61.74|61.44|61.71|61.41|7
1732129650000|2024-11-20 19:07:30|61.75|61.45|61.79|61.49|61.82|61.52|61.73|61.43|8
1732129660000|2024-11-20 19:07:40|61.8|61.5|61.8|61.5|61.81|61.51|61.8|61.5|3
1732129670000|2024-11-20 19:07:50|61.81|61.51|61.76|61.46|61.81|61.51|61.75|61.45|7
1732129680000|2024-11-20 19:08:00|61.78|61.48|61.74|61.44|61.8|61.5|61.74|61.44|9
1732129690000|2024-11-20 19:08:10|61.72|61.42|61.73|61.43|61.73|61.43|61.71|61.41|4
1732129700000|2024-11-20 19:08:20|61.72|61.42|61.73|61.43|61.73|61.43|61.72|61.42|2
1732129710000|2024-11-20 19:08:30|61.74|61.44|61.75|61.45|61.75|61.45|61.74|61.44|4
1732129720000|2024-11-20 19:08:40|61.74|61.44|61.68|61.38|61.74|61.44|61.68|61.38|5
1732129730000|2024-11-20 19:08:50|61.67|61.37|61.69|61.39|61.7|61.4|61.67|61.37|6
1732129740000|2024-11-20 19:09:00|61.7|61.4|61.71|61.41|61.72|61.42|61.69|61.39|7
1732129750000|2024-11-20 19:09:10|61.75|61.45|61.82|61.52|61.82|61.52|61.75|61.45|9
1732129760000|2024-11-20 19:09:20|61.83|61.53|61.83|61.53|61.85|61.55|61.83|61.53|4
1732129770000|2024-11-20 19:09:30|61.84|61.54|61.81|61.51|61.84|61.54|61.81|61.51|5
1732129780000|2024-11-20 19:09:40|61.8|61.5|61.75|61.45|61.8|61.5|61.75|61.45|5
1732129790000|2024-11-20 19:09:50|61.74|61.44|61.74|61.44|61.74|61.44|61.72|61.42|4
1732129800000|2024-11-20 19:10:00|61.73|61.43|61.73|61.43|61.75|61.45|61.72|61.42|7
1732129810000|2024-11-20 19:10:10|61.74|61.44|61.72|61.42|61.75|61.45|61.72|61.42|5
1732129820000|2024-11-20 19:10:20|61.73|61.43|61.75|61.45|61.75|61.45|61.73|61.43|5
1732129830000|2024-11-20 19:10:30|61.74|61.44|61.76|61.46|61.76|61.46|61.74|61.44|2
1732129840000|2024-11-20 19:10:40|61.77|61.47|61.73|61.43|61.77|61.47|61.73|61.43|5
1732129850000|2024-11-20 19:10:50|61.72|61.42|61.72|61.42|61.72|61.42|61.72|61.42|1
1732129860000|2024-11-20 19:11:00|61.71|61.41|61.72|61.42|61.74|61.44|61.7|61.4|12
1732129870000|2024-11-20 19:11:10|61.71|61.41|61.65|61.35|61.71|61.41|61.65|61.35|4
1732129880000|2024-11-20 19:11:20|61.66|61.36|61.67|61.37|61.67|61.37|61.66|61.36|2
1732129890000|2024-11-20 19:11:30|61.68|61.38|61.68|61.38|61.72|61.42|61.68|61.38|17
1732129900000|2024-11-20 19:11:40|61.67|61.37|61.64|61.34|61.67|61.37|61.64|61.34|4
1732129910000|2024-11-20 19:11:50|61.65|61.35|61.64|61.34|61.65|61.35|61.63|61.33|4
1732129920000|2024-11-20 19:12:00|61.63|61.33|61.63|61.33|61.64|61.34|61.63|61.33|7
1732129930000|2024-11-20 19:12:10|61.65|61.35|61.65|61.35|61.67|61.37|61.65|61.35|5
1732129940000|2024-11-20 19:12:20|61.66|61.36|61.69|61.39|61.72|61.42|61.66|61.36|7
1732129950000|2024-11-20 19:12:30|61.7|61.4|61.72|61.42|61.72|61.42|61.7|61.4|7
1732129960000|2024-11-20 19:12:40|61.74|61.44|61.69|61.39|61.74|61.44|61.69|61.39|9
1732129970000|2024-11-20 19:12:50|61.7|61.4|61.7|61.4|61.71|61.41|61.7|61.4|3
1732129980000|2024-11-20 19:13:00|61.69|61.39|61.74|61.44|61.75|61.45|61.69|61.39|9
1732129990000|2024-11-20 19:13:10|61.73|61.43|61.75|61.45|61.77|61.47|61.73|61.43|7
1732130000000|2024-11-20 19:13:20|61.76|61.46|61.8|61.5|61.8|61.5|61.76|61.46|4
1732130010000|2024-11-20 19:13:30|61.79|61.49|61.82|61.52|61.83|61.53|61.78|61.48|11
1732130020000|2024-11-20 19:13:40|61.83|61.53|61.8|61.5|61.84|61.54|61.79|61.49|7
1732130030000|2024-11-20 19:13:50|61.79|61.49|61.77|61.47|61.8|61.5|61.76|61.46|6
1732130040000|2024-11-20 19:14:00|61.76|61.46|61.7|61.4|61.77|61.47|61.7|61.4|10
1732130050000|2024-11-20 19:14:10|61.69|61.39|61.63|61.33|61.69|61.39|61.63|61.33|4
1732130060000|2024-11-20 19:14:20|61.64|61.34|61.66|61.36|61.67|61.37|61.64|61.34|7
1732130070000|2024-11-20 19:14:30|61.65|61.35|61.69|61.39|61.69|61.39|61.65|61.35|6
1732130080000|2024-11-20 19:14:40|61.68|61.38|61.67|61.37|61.69|61.39|61.67|61.37|6
1732130090000|2024-11-20 19:14:50|61.66|61.36|61.67|61.37|61.68|61.38|61.66|61.36|4
1732130100000|2024-11-20 19:15:00|61.66|61.36|61.68|61.38|61.68|61.38|61.66|61.36|5
1732130110000|2024-11-20 19:15:10|61.67|61.37|61.66|61.36|61.67|61.37|61.64|61.34|10
1732130120000|2024-11-20 19:15:20|61.65|61.35|61.67|61.37|61.71|61.41|61.64|61.34|12
1732130130000|2024-11-20 19:15:30|61.68|61.38|61.68|61.38|61.68|61.38|61.66|61.36|5
1732130140000|2024-11-20 19:15:40|61.69|61.39|61.68|61.38|61.71|61.41|61.68|61.38|8
1732130150000|2024-11-20 19:15:50|61.66|61.36|61.65|61.35|61.67|61.37|61.65|61.35|4
1732130160000|2024-11-20 19:16:00|61.66|61.36|61.63|61.33|61.66|61.36|61.63|61.33|6
1732130170000|2024-11-20 19:16:10|61.62|61.32|61.59|61.29|61.64|61.34|61.59|61.29|8
1732130180000|2024-11-20 19:16:20|61.57|61.27|61.6|61.3|61.6|61.3|61.57|61.27|4
1732130190000|2024-11-20 19:16:30|61.61|61.31|61.58|61.28|61.62|61.32|61.58|61.28|6
1732130200000|2024-11-20 19:16:40|61.59|61.29|61.61|61.31|61.61|61.31|61.59|61.29|3
1732130210000|2024-11-20 19:16:50|61.62|61.32|61.56|61.26|61.62|61.32|61.56|61.26|7
1732130220000|2024-11-20 19:17:00|61.55|61.25|61.51|61.21|61.55|61.25|61.51|61.21|7
1732130230000|2024-11-20 19:17:10|61.52|61.22|61.5|61.2|61.53|61.23|61.5|61.2|9
1732130240000|2024-11-20 19:17:20|61.49|61.19|61.47|61.17|61.49|61.19|61.45|61.15|10
1732130250000|2024-11-20 19:17:30|61.46|61.16|61.4|61.1|61.46|61.16|61.4|61.1|5
1732130260000|2024-11-20 19:17:40|61.41|61.11|61.38|61.08|61.41|61.11|61.38|61.08|3
1732130270000|2024-11-20 19:17:50|61.37|61.07|61.39|61.09|61.41|61.11|61.37|61.07|9
1732130280000|2024-11-20 19:18:00|61.41|61.11|61.4|61.1|61.41|61.11|61.37|61.07|10
1732130290000|2024-11-20 19:18:10|61.39|61.09|61.49|61.19|61.51|61.21|61.38|61.08|16
1732130300000|2024-11-20 19:18:20|61.5|61.2|61.42|61.12|61.5|61.2|61.42|61.12|10
1732130310000|2024-11-20 19:18:30|61.43|61.13|61.41|61.11|61.43|61.13|61.4|61.1|4
1732130320000|2024-11-20 19:18:40|61.42|61.12|61.42|61.12|61.42|61.12|61.42|61.12|1
1732130330000|2024-11-20 19:18:50|61.43|61.13|61.43|61.13|61.43|61.13|61.42|61.12|5
1732130340000|2024-11-20 19:19:00|61.42|61.12|61.38|61.08|61.42|61.12|61.37|61.07|10
1732130350000|2024-11-20 19:19:10|61.37|61.07|61.35|61.05|61.38|61.08|61.35|61.05|5
1732130360000|2024-11-20 19:19:20|61.36|61.06|61.35|61.05|61.36|61.06|61.34|61.04|5
1732130370000|2024-11-20 19:19:30|61.36|61.06|61.38|61.08|61.39|61.09|61.36|61.06|6
1732130380000|2024-11-20 19:19:40|61.35|61.05|61.36|61.06|61.36|61.06|61.35|61.05|2
1732130390000|2024-11-20 19:19:50|61.35|61.05|61.24|60.94|61.35|61.05|61.23|60.93|12
1732130400000|2024-11-20 19:20:00|61.25|60.95|61.3|61|61.3|61|61.25|60.95|5
1732130410000|2024-11-20 19:20:10|61.29|60.99|61.29|60.99|61.29|60.99|61.25|60.95|6
1732130420000|2024-11-20 19:20:20|61.28|60.98|61.38|61.08|61.4|61.1|61.28|60.98|12
1732130430000|2024-11-20 19:20:30|61.41|61.11|61.4|61.1|61.41|61.11|61.4|61.1|2
1732130440000|2024-11-20 19:20:40|61.39|61.09|61.36|61.06|61.39|61.09|61.35|61.05|5
1732130450000|2024-11-20 19:20:50|61.35|61.05|61.33|61.03|61.35|61.05|61.32|61.02|5
1732130460000|2024-11-20 19:21:00|61.34|61.04|61.32|61.02|61.34|61.04|61.32|61.02|7
1732130470000|2024-11-20 19:21:10|61.33|61.03|61.27|60.97|61.33|61.03|61.27|60.97|7
1732130480000|2024-11-20 19:21:20|61.26|60.96|61.28|60.98|61.29|60.99|61.26|60.96|4
1732130490000|2024-11-20 19:21:30|61.27|60.97|61.28|60.98|61.29|60.99|61.26|60.96|7
1732130500000|2024-11-20 19:21:40|61.29|60.99|61.36|61.06|61.36|61.06|61.26|60.96|11
1732130510000|2024-11-20 19:21:50|61.35|61.05|61.34|61.04|61.38|61.08|61.34|61.04|9
1732130520000|2024-11-20 19:22:00|61.35|61.05|61.34|61.04|61.35|61.05|61.34|61.04|2
1732130530000|2024-11-20 19:22:10|61.33|61.03|61.26|60.96|61.34|61.04|61.26|60.96|10
1732130540000|2024-11-20 19:22:20|61.27|60.97|61.29|60.99|61.29|60.99|61.24|60.94|9
1732130550000|2024-11-20 19:22:30|61.28|60.98|61.22|60.92|61.28|60.98|61.22|60.92|6
1732130560000|2024-11-20 19:22:40|61.2|60.9|61.2|60.9|61.22|60.92|61.2|60.9|9
1732130580000|2024-11-20 19:23:00|61.21|60.91|61.18|60.88|61.21|60.91|61.18|60.88|6
1732130590000|2024-11-20 19:23:10|61.17|60.87|61.17|60.87|61.17|60.87|61.15|60.85|5
1732130600000|2024-11-20 19:23:20|61.18|60.88|61.18|60.88|61.19|60.89|61.18|60.88|3
1732130610000|2024-11-20 19:23:30|61.19|60.89|61.2|60.9|61.2|60.9|61.19|60.89|2
1732130620000|2024-11-20 19:23:40|61.21|60.91|61.22|60.92|61.22|60.92|61.2|60.9|4
1732130630000|2024-11-20 19:23:50|61.23|60.93|61.19|60.89|61.24|60.94|61.19|60.89|7
1732130640000|2024-11-20 19:24:00|61.18|60.88|61.16|60.86|61.19|60.89|61.16|60.86|4
1732130650000|2024-11-20 19:24:10|61.15|60.85|61.15|60.85|61.17|60.87|61.15|60.85|11
1732130660000|2024-11-20 19:24:20|61.16|60.86|61.13|60.83|61.16|60.86|61.12|60.82|4
1732130670000|2024-11-20 19:24:30|61.14|60.84|61.14|60.84|61.14|60.84|61.14|60.84|1
1732130680000|2024-11-20 19:24:40|61.15|60.85|61.14|60.84|61.15|60.85|61.14|60.84|4
1732130690000|2024-11-20 19:24:50|61.13|60.83|61.13|60.83|61.13|60.83|61.13|60.83|1
1732130700000|2024-11-20 19:25:00|61.14|60.84|61.15|60.85|61.16|60.86|61.13|60.83|15
1732130710000|2024-11-20 19:25:10|61.16|60.86|61.21|60.91|61.21|60.91|61.16|60.86|9
1732130720000|2024-11-20 19:25:20|61.22|60.92|61.25|60.95|61.25|60.95|61.21|60.91|14
1732130730000|2024-11-20 19:25:30|61.24|60.94|61.22|60.92|61.25|60.95|61.22|60.92|8
1732130740000|2024-11-20 19:25:40|61.23|60.93|61.23|60.93|61.24|60.94|61.23|60.93|3
1732130750000|2024-11-20 19:25:50|61.22|60.92|61.22|60.92|61.22|60.92|61.21|60.91|3
1732130760000|2024-11-20 19:26:00|61.23|60.93|61.19|60.89|61.23|60.93|61.18|60.88|6
1732130770000|2024-11-20 19:26:10|61.2|60.9|61.19|60.89|61.22|60.92|61.19|60.89|11
1732130780000|2024-11-20 19:26:20|61.2|60.9|61.22|60.92|61.22|60.92|61.19|60.89|6
1732130790000|2024-11-20 19:26:30|61.23|60.93|61.29|60.99|61.29|60.99|61.22|60.92|10
1732130800000|2024-11-20 19:26:40|61.28|60.98|61.26|60.96|61.28|60.98|61.23|60.93|9
1732130810000|2024-11-20 19:26:50|61.27|60.97|61.31|61.01|61.31|61.01|61.27|60.97|7
1732130820000|2024-11-20 19:27:00|61.32|61.02|61.32|61.02|61.37|61.07|61.32|61.02|9
1732130830000|2024-11-20 19:27:10|61.33|61.03|61.33|61.03|61.34|61.04|61.32|61.02|5
1732130840000|2024-11-20 19:27:20|61.32|61.02|61.27|60.97|61.32|61.02|61.26|60.96|6
1732130850000|2024-11-20 19:27:30|61.28|60.98|61.3|61|61.32|61.02|61.28|60.98|10
1732130860000|2024-11-20 19:27:40|61.29|60.99|61.31|61.01|61.31|61.01|61.29|60.99|4
1732130870000|2024-11-20 19:27:50|61.32|61.02|61.37|61.07|61.37|61.07|61.32|61.02|13
1732130880000|2024-11-20 19:28:00|61.38|61.08|61.4|61.1|61.4|61.1|61.37|61.07|6
1732130890000|2024-11-20 19:28:10|61.39|61.09|61.39|61.09|61.39|61.09|61.39|61.09|1
1732130900000|2024-11-20 19:28:20|61.38|61.08|61.38|61.08|61.38|61.08|61.38|61.08|1
1732130910000|2024-11-20 19:28:30|61.37|61.07|61.37|61.07|61.37|61.07|61.37|61.07|1
1732130920000|2024-11-20 19:28:40|61.34|61.04|61.29|60.99|61.34|61.04|61.28|60.98|7
1732130930000|2024-11-20 19:28:50|61.28|60.98|61.31|61.01|61.32|61.02|61.28|60.98|7
1732130940000|2024-11-20 19:29:00|61.32|61.02|61.33|61.03|61.34|61.04|61.31|61.01|10
1732130950000|2024-11-20 19:29:10|61.34|61.04|61.34|61.04|61.34|61.04|61.34|61.04|1
1732130960000|2024-11-20 19:29:20|61.33|61.03|61.35|61.05|61.35|61.05|61.33|61.03|5
1732130970000|2024-11-20 19:29:30|61.36|61.06|61.38|61.08|61.38|61.08|61.35|61.05|7
1732130980000|2024-11-20 19:29:40|61.39|61.09|61.43|61.13|61.43|61.13|61.39|61.09|2
1732130990000|2024-11-20 19:29:50|61.44|61.14|61.47|61.17|61.47|61.17|61.44|61.14|4
1732131000000|2024-11-20 19:30:00|61.46|61.16|61.49|61.19|61.49|61.19|61.46|61.16|6
1732131010000|2024-11-20 19:30:10|61.48|61.18|61.46|61.16|61.48|61.18|61.44|61.14|8
1732131020000|2024-11-20 19:30:20|61.47|61.17|61.52|61.22|61.52|61.22|61.47|61.17|8
1732131030000|2024-11-20 19:30:30|61.53|61.23|61.53|61.23|61.55|61.25|61.53|61.23|4
1732131040000|2024-11-20 19:30:40|61.51|61.21|61.53|61.23|61.53|61.23|61.51|61.21|3
1732131050000|2024-11-20 19:30:50|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|3
1732131060000|2024-11-20 19:31:00|61.57|61.27|61.55|61.25|61.57|61.27|61.55|61.25|7
1732131070000|2024-11-20 19:31:10|61.56|61.26|61.56|61.26|61.56|61.26|61.55|61.25|3
1732131080000|2024-11-20 19:31:20|61.57|61.27|61.6|61.3|61.62|61.32|61.57|61.27|7
1732131090000|2024-11-20 19:31:30|61.61|61.31|61.61|61.31|61.62|61.32|61.6|61.3|5
1732131100000|2024-11-20 19:31:40|61.62|61.32|61.66|61.36|61.66|61.36|61.62|61.32|4
1732131110000|2024-11-20 19:31:50|61.67|61.37|61.68|61.38|61.68|61.38|61.67|61.37|2
1732131120000|2024-11-20 19:32:00|61.69|61.39|61.73|61.43|61.73|61.43|61.69|61.39|3
1732131130000|2024-11-20 19:32:10|61.74|61.44|61.73|61.43|61.74|61.44|61.73|61.43|2
1732131140000|2024-11-20 19:32:20|61.74|61.44|61.82|61.52|61.82|61.52|61.74|61.44|6
1732131150000|2024-11-20 19:32:30|61.81|61.51|61.81|61.51|61.81|61.51|61.81|61.51|1
1732131160000|2024-11-20 19:32:40|61.8|61.5|61.73|61.43|61.8|61.5|61.73|61.43|10
1732131170000|2024-11-20 19:32:50|61.71|61.41|61.72|61.42|61.72|61.42|61.69|61.39|9
1732131180000|2024-11-20 19:33:00|61.73|61.43|61.74|61.44|61.75|61.45|61.73|61.43|7
1732131190000|2024-11-20 19:33:10|61.73|61.43|61.65|61.35|61.73|61.43|61.63|61.33|12
1732131200000|2024-11-20 19:33:20|61.63|61.33|61.64|61.34|61.65|61.35|61.61|61.31|18
1732131210000|2024-11-20 19:33:30|61.65|61.35|61.67|61.37|61.68|61.38|61.64|61.34|11
1732131220000|2024-11-20 19:33:40|61.66|61.36|61.63|61.33|61.66|61.36|61.61|61.31|10
1732131230000|2024-11-20 19:33:50|61.64|61.34|61.63|61.33|61.66|61.36|61.62|61.32|14
1732131240000|2024-11-20 19:34:00|61.62|61.32|61.69|61.39|61.69|61.39|61.62|61.32|7
1732131250000|2024-11-20 19:34:10|61.7|61.4|61.75|61.45|61.75|61.45|61.7|61.4|6
1732131260000|2024-11-20 19:34:20|61.76|61.46|61.73|61.43|61.77|61.47|61.73|61.43|10
1732131270000|2024-11-20 19:34:30|61.74|61.44|61.77|61.47|61.77|61.47|61.73|61.43|10
1732131280000|2024-11-20 19:34:40|61.78|61.48|61.79|61.49|61.81|61.51|61.77|61.47|12
1732131290000|2024-11-20 19:34:50|61.8|61.5|61.83|61.53|61.83|61.53|61.8|61.5|4
1732131300000|2024-11-20 19:35:00|61.84|61.54|61.81|61.51|61.84|61.54|61.81|61.51|6
1732131310000|2024-11-20 19:35:10|61.82|61.52|61.79|61.49|61.82|61.52|61.79|61.49|10
1732131320000|2024-11-20 19:35:20|61.78|61.48|61.79|61.49|61.79|61.49|61.78|61.48|4
1732131330000|2024-11-20 19:35:30|61.8|61.5|61.8|61.5|61.8|61.5|61.78|61.48|7
1732131340000|2024-11-20 19:35:40|61.79|61.49|61.75|61.45|61.79|61.49|61.75|61.45|5
1732131350000|2024-11-20 19:35:50|61.76|61.46|61.76|61.46|61.77|61.47|61.76|61.46|3
1732131360000|2024-11-20 19:36:00|61.77|61.47|61.87|61.57|61.87|61.57|61.77|61.47|8
1732131370000|2024-11-20 19:36:10|61.86|61.56|61.86|61.56|61.87|61.57|61.85|61.55|5
1732131380000|2024-11-20 19:36:20|61.87|61.57|61.87|61.57|61.88|61.58|61.85|61.55|9
1732131390000|2024-11-20 19:36:30|61.88|61.58|61.8|61.5|61.88|61.58|61.8|61.5|8
1732131400000|2024-11-20 19:36:40|61.79|61.49|61.81|61.51|61.81|61.51|61.78|61.48|4
1732131410000|2024-11-20 19:36:50|61.8|61.5|61.76|61.46|61.81|61.51|61.76|61.46|14
1732131420000|2024-11-20 19:37:00|61.77|61.47|61.78|61.48|61.78|61.48|61.75|61.45|8
1732131430000|2024-11-20 19:37:10|61.77|61.47|61.83|61.53|61.84|61.54|61.77|61.47|16
1732131440000|2024-11-20 19:37:20|61.84|61.54|61.87|61.57|61.87|61.57|61.84|61.54|8
1732131450000|2024-11-20 19:37:30|61.86|61.56|61.86|61.56|61.86|61.56|61.85|61.55|5
1732131460000|2024-11-20 19:37:40|61.85|61.55|61.82|61.52|61.86|61.56|61.82|61.52|7
1732131470000|2024-11-20 19:37:50|61.81|61.51|61.83|61.53|61.83|61.53|61.81|61.51|3
1732131480000|2024-11-20 19:38:00|61.81|61.51|61.82|61.52|61.82|61.52|61.78|61.48|10
1732131490000|2024-11-20 19:38:10|61.83|61.53|61.83|61.53|61.83|61.53|61.83|61.53|1
1732131500000|2024-11-20 19:38:20|61.84|61.54|61.86|61.56|61.87|61.57|61.83|61.53|6
1732131510000|2024-11-20 19:38:30|61.87|61.57|61.79|61.49|61.87|61.57|61.77|61.47|15
1732131520000|2024-11-20 19:38:40|61.8|61.5|61.83|61.53|61.83|61.53|61.8|61.5|6
1732131530000|2024-11-20 19:38:50|61.84|61.54|61.82|61.52|61.84|61.54|61.82|61.52|7
1732131540000|2024-11-20 19:39:00|61.83|61.53|61.8|61.5|61.83|61.53|61.79|61.49|10
1732131550000|2024-11-20 19:39:10|61.81|61.51|61.8|61.5|61.81|61.51|61.79|61.49|4
1732131560000|2024-11-20 19:39:20|61.81|61.51|61.81|61.51|61.82|61.52|61.8|61.5|9
1732131570000|2024-11-20 19:39:30|61.8|61.5|61.81|61.51|61.82|61.52|61.8|61.5|4
1732131580000|2024-11-20 19:39:40|61.8|61.5|61.81|61.51|61.82|61.52|61.8|61.5|4
1732131590000|2024-11-20 19:39:50|61.82|61.52|61.84|61.54|61.85|61.55|61.81|61.51|7
1732131600000|2024-11-20 19:40:00|61.85|61.55|61.85|61.55|61.86|61.56|61.83|61.53|7
1732131610000|2024-11-20 19:40:10|61.86|61.56|61.86|61.56|61.88|61.58|61.85|61.55|9
1732131620000|2024-11-20 19:40:20|61.87|61.57|61.87|61.57|61.87|61.57|61.86|61.56|5
1732131630000|2024-11-20 19:40:30|61.88|61.58|61.92|61.62|61.92|61.62|61.88|61.58|5
1732131650000|2024-11-20 19:40:50|61.97|61.67|62.03|61.73|62.03|61.73|61.97|61.67|4
1732131660000|2024-11-20 19:41:00|62.02|61.72|61.99|61.69|62.02|61.72|61.99|61.69|13
1732131670000|2024-11-20 19:41:10|61.97|61.67|61.95|61.65|61.97|61.67|61.95|61.65|7
1732131680000|2024-11-20 19:41:20|61.94|61.64|61.91|61.61|61.94|61.64|61.9|61.6|5
1732131690000|2024-11-20 19:41:30|61.9|61.6|61.88|61.58|61.9|61.6|61.87|61.57|4
1732131700000|2024-11-20 19:41:40|61.89|61.59|61.87|61.57|61.9|61.6|61.87|61.57|7
1732131710000|2024-11-20 19:41:50|61.88|61.58|61.91|61.61|61.91|61.61|61.88|61.58|6
1732131720000|2024-11-20 19:42:00|61.9|61.6|61.91|61.61|61.91|61.61|61.89|61.59|6
1732131730000|2024-11-20 19:42:10|61.92|61.62|61.93|61.63|61.94|61.64|61.92|61.62|3
1732131740000|2024-11-20 19:42:20|61.94|61.64|61.94|61.64|61.95|61.65|61.94|61.64|3
1732131750000|2024-11-20 19:42:30|61.93|61.63|61.93|61.63|61.94|61.64|61.92|61.62|5
1732131760000|2024-11-20 19:42:40|61.92|61.62|61.94|61.64|61.94|61.64|61.91|61.61|4
1732131770000|2024-11-20 19:42:50|61.93|61.63|61.93|61.63|61.93|61.63|61.92|61.62|3
1732131780000|2024-11-20 19:43:00|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|4
1732131790000|2024-11-20 19:43:10|61.9|61.6|61.9|61.6|61.9|61.6|61.88|61.58|5
1732131800000|2024-11-20 19:43:20|61.89|61.59|61.91|61.61|61.91|61.61|61.89|61.59|5
1732131810000|2024-11-20 19:43:30|61.9|61.6|61.85|61.55|61.9|61.6|61.84|61.54|10
1732131820000|2024-11-20 19:43:40|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|2
1732131830000|2024-11-20 19:43:50|61.86|61.56|61.86|61.56|61.86|61.56|61.86|61.56|1
1732131840000|2024-11-20 19:44:00|61.87|61.57|61.89|61.59|61.89|61.59|61.87|61.57|3
1732132080000|2024-11-20 19:48:00|61.98|61.68|62.08|61.78|62.09|61.79|61.98|61.68|7
1732132090000|2024-11-20 19:48:10|62.09|61.79|62.09|61.79|62.09|61.79|62.07|61.77|11
1732132100000|2024-11-20 19:48:20|62.08|61.78|62.08|61.78|62.09|61.79|62.07|61.77|7
1732132110000|2024-11-20 19:48:30|62.07|61.77|62.05|61.75|62.08|61.78|62.05|61.75|5
1732132120000|2024-11-20 19:48:40|62.04|61.74|62.04|61.74|62.04|61.74|62.04|61.74|1
1732132130000|2024-11-20 19:48:50|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1732132140000|2024-11-20 19:49:00|62.04|61.74|62.04|61.74|62.05|61.75|62.04|61.74|11
1732132150000|2024-11-20 19:49:10|62.03|61.73|62.04|61.74|62.05|61.75|62.03|61.73|4
1732132160000|2024-11-20 19:49:20|62.05|61.75|62.04|61.74|62.05|61.75|62.04|61.74|4
1732132170000|2024-11-20 19:49:30|62.03|61.73|62.04|61.74|62.04|61.74|62.03|61.73|2
1732132200000|2024-11-20 19:50:00|62.05|61.75|62.03|61.73|62.05|61.75|62.03|61.73|3
1732132210000|2024-11-20 19:50:10|62.02|61.72|62|61.7|62.02|61.72|62|61.7|2
1732132220000|2024-11-20 19:50:20|61.99|61.69|61.97|61.67|61.99|61.69|61.97|61.67|5
1732132230000|2024-11-20 19:50:30|61.96|61.66|61.96|61.66|61.96|61.66|61.96|61.66|1
1732132240000|2024-11-20 19:50:40|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|4
1732132250000|2024-11-20 19:50:50|61.95|61.65|61.98|61.68|61.98|61.68|61.95|61.65|8
1732132260000|2024-11-20 19:51:00|61.97|61.67|61.99|61.69|61.99|61.69|61.95|61.65|6
1732132270000|2024-11-20 19:51:10|61.98|61.68|61.95|61.65|61.98|61.68|61.95|61.65|8
1732132280000|2024-11-20 19:51:20|61.96|61.66|61.98|61.68|61.98|61.68|61.95|61.65|5
1732132290000|2024-11-20 19:51:30|61.97|61.67|61.99|61.69|61.99|61.69|61.97|61.67|3
1732132300000|2024-11-20 19:51:40|62|61.7|62|61.7|62.01|61.71|62|61.7|7
1732132310000|2024-11-20 19:51:50|61.99|61.69|62|61.7|62|61.7|61.99|61.69|2
1732132320000|2024-11-20 19:52:00|61.99|61.69|61.96|61.66|61.99|61.69|61.96|61.66|4
1732132330000|2024-11-20 19:52:10|61.95|61.65|61.96|61.66|61.97|61.67|61.95|61.65|4
1732132340000|2024-11-20 19:52:20|61.97|61.67|61.97|61.67|61.97|61.67|61.96|61.66|9
1732132350000|2024-11-20 19:52:30|61.98|61.68|62.01|61.71|62.01|61.71|61.98|61.68|6
1732132360000|2024-11-20 19:52:40|62|61.7|61.97|61.67|62|61.7|61.97|61.67|6
1732132370000|2024-11-20 19:52:50|61.96|61.66|61.97|61.67|61.98|61.68|61.96|61.66|4
1732132380000|2024-11-20 19:53:00|61.98|61.68|61.97|61.67|61.98|61.68|61.97|61.67|4
1732132390000|2024-11-20 19:53:10|61.95|61.65|61.91|61.61|61.95|61.65|61.91|61.61|5
1732132400000|2024-11-20 19:53:20|61.9|61.6|61.91|61.61|61.91|61.61|61.9|61.6|2
1732132410000|2024-11-20 19:53:30|61.9|61.6|61.9|61.6|61.9|61.6|61.9|61.6|1
1732132420000|2024-11-20 19:53:40|61.92|61.62|61.93|61.63|61.93|61.63|61.92|61.62|2
1732132430000|2024-11-20 19:53:50|61.94|61.64|61.96|61.66|61.96|61.66|61.94|61.64|3
1732132440000|2024-11-20 19:54:00|61.95|61.65|61.95|61.65|61.95|61.65|61.94|61.64|3
1732132450000|2024-11-20 19:54:10|61.96|61.66|61.97|61.67|61.97|61.67|61.96|61.66|2
1732132460000|2024-11-20 19:54:20|61.96|61.66|61.95|61.65|61.96|61.66|61.95|61.65|2
1732132470000|2024-11-20 19:54:30|61.96|61.66|61.98|61.68|61.98|61.68|61.96|61.66|3
1732132480000|2024-11-20 19:54:40|61.97|61.67|61.94|61.64|61.98|61.68|61.94|61.64|5
1732132490000|2024-11-20 19:54:50|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1732132500000|2024-11-20 19:55:00|61.95|61.65|61.96|61.66|61.96|61.66|61.95|61.65|4
1732132510000|2024-11-20 19:55:10|61.95|61.65|61.95|61.65|61.96|61.66|61.95|61.65|3
1732132530000|2024-11-20 19:55:30|61.93|61.63|61.89|61.59|61.93|61.63|61.88|61.58|4
1732132540000|2024-11-20 19:55:40|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1732132550000|2024-11-20 19:55:50|61.89|61.59|61.92|61.62|61.93|61.63|61.89|61.59|5
1732132560000|2024-11-20 19:56:00|61.91|61.61|61.88|61.58|61.91|61.61|61.88|61.58|4
1732132570000|2024-11-20 19:56:10|61.89|61.59|61.84|61.54|61.89|61.59|61.84|61.54|4
1732132590000|2024-11-20 19:56:30|61.85|61.55|61.86|61.56|61.86|61.56|61.85|61.55|2
1732132600000|2024-11-20 19:56:40|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|2
1732132610000|2024-11-20 19:56:50|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|4
1732132630000|2024-11-20 19:57:10|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|4
1732132640000|2024-11-20 19:57:20|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1732132660000|2024-11-20 19:57:40|61.89|61.59|61.91|61.61|61.92|61.62|61.89|61.59|6
1732132670000|2024-11-20 19:57:50|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|2
1732132680000|2024-11-20 19:58:00|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|12
1732132690000|2024-11-20 19:58:10|61.88|61.58|61.84|61.54|61.88|61.58|61.84|61.54|5
1732132700000|2024-11-20 19:58:20|61.85|61.55|61.85|61.55|61.85|61.55|61.84|61.54|3
1732132710000|2024-11-20 19:58:30|61.84|61.54|61.83|61.53|61.85|61.55|61.83|61.53|6
1732132720000|2024-11-20 19:58:40|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|2
1732132730000|2024-11-20 19:58:50|61.86|61.56|61.88|61.58|61.88|61.58|61.86|61.56|3
1732132740000|2024-11-20 19:59:00|61.87|61.57|61.88|61.58|61.88|61.58|61.87|61.57|2
1732132750000|2024-11-20 19:59:10|61.87|61.57|61.88|61.58|61.88|61.58|61.86|61.56|8
1732132760000|2024-11-20 19:59:20|61.89|61.59|61.89|61.59|61.89|61.59|61.89|61.59|1
1732132770000|2024-11-20 19:59:30|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1732132780000|2024-11-20 19:59:40|61.87|61.57|61.84|61.54|61.87|61.57|61.84|61.54|5
1732132790000|2024-11-20 19:59:50|61.85|61.55|61.85|61.55|61.85|61.55|61.84|61.54|3
1732132800000|2024-11-20 20:00:00|61.84|61.54|61.79|61.49|61.85|61.55|61.79|61.49|8
1732132810000|2024-11-20 20:00:10|61.78|61.48|61.76|61.46|61.8|61.5|61.76|61.46|7
1732132820000|2024-11-20 20:00:20|61.75|61.45|61.74|61.44|61.75|61.45|61.71|61.41|6
1732132830000|2024-11-20 20:00:30|61.73|61.43|61.71|61.41|61.73|61.43|61.71|61.41|3
1732132840000|2024-11-20 20:00:40|61.7|61.4|61.62|61.32|61.7|61.4|61.62|61.32|6
1732132850000|2024-11-20 20:00:50|61.63|61.33|61.58|61.28|61.64|61.34|61.58|61.28|7
1732132860000|2024-11-20 20:01:00|61.59|61.29|61.59|61.29|61.6|61.3|61.59|61.29|3
1732132870000|2024-11-20 20:01:10|61.6|61.3|61.62|61.32|61.64|61.34|61.6|61.3|6
1732132880000|2024-11-20 20:01:20|61.64|61.34|61.68|61.38|61.68|61.38|61.64|61.34|6
1732132890000|2024-11-20 20:01:30|61.69|61.39|61.7|61.4|61.71|61.41|61.69|61.39|4
1732132900000|2024-11-20 20:01:40|61.71|61.41|61.76|61.46|61.76|61.46|61.71|61.41|6
1732132910000|2024-11-20 20:01:50|61.75|61.45|61.74|61.44|61.75|61.45|61.74|61.44|4
1732132920000|2024-11-20 20:02:00|61.73|61.43|61.77|61.47|61.77|61.47|61.72|61.42|11
1732132930000|2024-11-20 20:02:10|61.76|61.46|61.76|61.46|61.77|61.47|61.76|61.46|3
1732132940000|2024-11-20 20:02:20|61.77|61.47|61.74|61.44|61.77|61.47|61.74|61.44|4
1732132950000|2024-11-20 20:02:30|61.73|61.43|61.68|61.38|61.73|61.43|61.68|61.38|6
1732132960000|2024-11-20 20:02:40|61.65|61.35|61.66|61.36|61.66|61.36|61.64|61.34|4
1732132970000|2024-11-20 20:02:50|61.67|61.37|61.68|61.38|61.68|61.38|61.67|61.37|2
1732132980000|2024-11-20 20:03:00|61.69|61.39|61.67|61.37|61.69|61.39|61.67|61.37|3
1732132990000|2024-11-20 20:03:10|61.68|61.38|61.66|61.36|61.68|61.38|61.66|61.36|3
1732133000000|2024-11-20 20:03:20|61.65|61.35|61.69|61.39|61.69|61.39|61.65|61.35|5
1732133010000|2024-11-20 20:03:30|61.68|61.38|61.69|61.39|61.7|61.4|61.68|61.38|4
1732133020000|2024-11-20 20:03:40|61.68|61.38|61.68|61.38|61.68|61.38|61.68|61.38|1
1732133030000|2024-11-20 20:03:50|61.69|61.39|61.73|61.43|61.73|61.43|61.68|61.38|6
1732133040000|2024-11-20 20:04:00|61.71|61.41|61.69|61.39|61.71|61.41|61.69|61.39|3
1732133050000|2024-11-20 20:04:10|61.65|61.35|61.67|61.37|61.67|61.37|61.65|61.35|5
1732133060000|2024-11-20 20:04:20|61.68|61.38|61.67|61.37|61.68|61.38|61.67|61.37|2
1732133070000|2024-11-20 20:04:30|61.68|61.38|61.67|61.37|61.68|61.38|61.67|61.37|2
1732133080000|2024-11-20 20:04:40|61.68|61.38|61.66|61.36|61.68|61.38|61.66|61.36|5
1732133090000|2024-11-20 20:04:50|61.64|61.34|61.64|61.34|61.64|61.34|61.63|61.33|3
1732133100000|2024-11-20 20:05:00|61.65|61.35|61.67|61.37|61.67|61.37|61.65|61.35|2
1732133110000|2024-11-20 20:05:10|61.68|61.38|61.68|61.38|61.68|61.38|61.67|61.37|3
1732133120000|2024-11-20 20:05:20|61.69|61.39|61.66|61.36|61.69|61.39|61.66|61.36|6
1732133130000|2024-11-20 20:05:30|61.65|61.35|61.66|61.36|61.66|61.36|61.65|61.35|2
1732133150000|2024-11-20 20:05:50|61.65|61.35|61.63|61.33|61.65|61.35|61.62|61.32|8
1732133160000|2024-11-20 20:06:00|61.62|61.32|61.62|61.32|61.63|61.33|61.62|61.32|3
1732133170000|2024-11-20 20:06:10|61.61|61.31|61.49|61.19|61.61|61.31|61.49|61.19|18
1732133180000|2024-11-20 20:06:20|61.48|61.18|61.51|61.21|61.54|61.24|61.48|61.18|12
1732133190000|2024-11-20 20:06:30|61.5|61.2|61.45|61.15|61.51|61.21|61.45|61.15|6
1732133200000|2024-11-20 20:06:40|61.44|61.14|61.4|61.1|61.44|61.14|61.39|61.09|7
1732133210000|2024-11-20 20:06:50|61.39|61.09|61.44|61.14|61.44|61.14|61.39|61.09|6
1732133220000|2024-11-20 20:07:00|61.45|61.15|61.53|61.23|61.53|61.23|61.45|61.15|6
1732133230000|2024-11-20 20:07:10|61.54|61.24|61.56|61.26|61.56|61.26|61.52|61.22|8
1732133240000|2024-11-20 20:07:20|61.57|61.27|61.62|61.32|61.63|61.33|61.57|61.27|9
1732133250000|2024-11-20 20:07:30|61.61|61.31|61.57|61.27|61.61|61.31|61.56|61.26|6
1732133260000|2024-11-20 20:07:40|61.56|61.26|61.57|61.27|61.59|61.29|61.56|61.26|6
1732133270000|2024-11-20 20:07:50|61.58|61.28|61.57|61.27|61.58|61.28|61.56|61.26|4
1732133280000|2024-11-20 20:08:00|61.58|61.28|61.58|61.28|61.61|61.31|61.58|61.28|6
1732133290000|2024-11-20 20:08:10|61.57|61.27|61.56|61.26|61.59|61.29|61.56|61.26|5
1732133300000|2024-11-20 20:08:20|61.55|61.25|61.59|61.29|61.6|61.3|61.53|61.23|8
1732133310000|2024-11-20 20:08:30|61.57|61.27|61.56|61.26|61.58|61.28|61.55|61.25|7
1732133320000|2024-11-20 20:08:40|61.55|61.25|61.53|61.23|61.55|61.25|61.53|61.23|3
1732133330000|2024-11-20 20:08:50|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|3
1732133340000|2024-11-20 20:09:00|61.55|61.25|61.58|61.28|61.61|61.31|61.55|61.25|7
1732133350000|2024-11-20 20:09:10|61.57|61.27|61.62|61.32|61.64|61.34|61.57|61.27|8
1732133360000|2024-11-20 20:09:20|61.63|61.33|61.62|61.32|61.65|61.35|61.62|61.32|6
1732133370000|2024-11-20 20:09:30|61.63|61.33|61.61|61.31|61.63|61.33|61.61|61.31|7
1732133380000|2024-11-20 20:09:40|61.6|61.3|61.61|61.31|61.61|61.31|61.6|61.3|4
1732133390000|2024-11-20 20:09:50|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1732133400000|2024-11-20 20:10:00|61.61|61.31|61.65|61.35|61.65|61.35|61.6|61.3|8
1732133410000|2024-11-20 20:10:10|61.66|61.36|61.7|61.4|61.7|61.4|61.66|61.36|6
1732133420000|2024-11-20 20:10:20|61.69|61.39|61.72|61.42|61.72|61.42|61.69|61.39|4
1732133430000|2024-11-20 20:10:30|61.71|61.41|61.77|61.47|61.77|61.47|61.71|61.41|7
1732133440000|2024-11-20 20:10:40|61.78|61.48|61.8|61.5|61.81|61.51|61.78|61.48|8
1732133450000|2024-11-20 20:10:50|61.81|61.51|61.82|61.52|61.82|61.52|61.81|61.51|2
1732133460000|2024-11-20 20:11:00|61.83|61.53|61.83|61.53|61.83|61.53|61.83|61.53|1
1732133470000|2024-11-20 20:11:10|61.84|61.54|61.9|61.6|61.9|61.6|61.84|61.54|7
1732133480000|2024-11-20 20:11:20|61.89|61.59|61.9|61.6|61.9|61.6|61.89|61.59|2
1732133490000|2024-11-20 20:11:30|61.89|61.59|61.91|61.61|61.91|61.61|61.89|61.59|3
1732133500000|2024-11-20 20:11:40|61.92|61.62|61.91|61.61|61.93|61.63|61.91|61.61|4
1732133510000|2024-11-20 20:11:50|61.92|61.62|61.88|61.58|61.92|61.62|61.88|61.58|6
1732133520000|2024-11-20 20:12:00|61.89|61.59|61.9|61.6|61.92|61.62|61.89|61.59|5
1732133530000|2024-11-20 20:12:10|61.89|61.59|61.88|61.58|61.89|61.59|61.88|61.58|2
1732133550000|2024-11-20 20:12:30|61.89|61.59|61.92|61.62|61.92|61.62|61.89|61.59|5
1732133560000|2024-11-20 20:12:40|61.93|61.63|61.93|61.63|61.95|61.65|61.93|61.63|4
1732133570000|2024-11-20 20:12:50|61.92|61.62|61.91|61.61|61.92|61.62|61.9|61.6|4
1732133580000|2024-11-20 20:13:00|61.9|61.6|61.86|61.56|61.9|61.6|61.86|61.56|3
1732133590000|2024-11-20 20:13:10|61.87|61.57|61.89|61.59|61.89|61.59|61.86|61.56|4
1732133610000|2024-11-20 20:13:30|61.9|61.6|61.9|61.6|61.9|61.6|61.89|61.59|3
1732133620000|2024-11-20 20:13:40|61.91|61.61|61.93|61.63|61.93|61.63|61.91|61.61|4
1732133630000|2024-11-20 20:13:50|61.92|61.62|61.94|61.64|61.94|61.64|61.92|61.62|3
1732133640000|2024-11-20 20:14:00|61.95|61.65|61.95|61.65|61.95|61.65|61.95|61.65|1
1732133650000|2024-11-20 20:14:10|61.97|61.67|62.01|61.71|62.01|61.71|61.97|61.67|4
1732133660000|2024-11-20 20:14:20|62|61.7|62.03|61.73|62.03|61.73|62|61.7|4
1732133670000|2024-11-20 20:14:30|62.04|61.74|62.07|61.77|62.07|61.77|62.04|61.74|4
1732133680000|2024-11-20 20:14:40|62.08|61.78|62.09|61.79|62.09|61.79|62.08|61.78|2
1732133690000|2024-11-20 20:14:50|62.11|61.81|62.11|61.81|62.11|61.81|62.11|61.81|1
1732133700000|2024-11-20 20:15:00|62.1|61.8|62.13|61.83|62.13|61.83|62.1|61.8|4
1732133710000|2024-11-20 20:15:10|62.14|61.84|62.17|61.87|62.17|61.87|62.14|61.84|4
1732133720000|2024-11-20 20:15:20|62.18|61.88|62.15|61.85|62.18|61.88|62.15|61.85|4
1732133740000|2024-11-20 20:15:40|62.16|61.86|62.16|61.86|62.18|61.88|62.15|61.85|7
1732133750000|2024-11-20 20:15:50|62.15|61.85|62.09|61.79|62.15|61.85|62.09|61.79|6
1732133760000|2024-11-20 20:16:00|62.08|61.78|62.03|61.73|62.08|61.78|62.03|61.73|6
1732133770000|2024-11-20 20:16:10|62.02|61.72|62|61.7|62.03|61.73|62|61.7|12
1732133780000|2024-11-20 20:16:20|62.01|61.71|62.03|61.73|62.03|61.73|61.98|61.68|8
1732133790000|2024-11-20 20:16:30|62.04|61.74|62.13|61.83|62.13|61.83|62.04|61.74|11
1732133800000|2024-11-20 20:16:40|62.12|61.82|62.2|61.9|62.2|61.9|62.12|61.82|8
1732133810000|2024-11-20 20:16:50|62.19|61.89|62.19|61.89|62.2|61.9|62.19|61.89|5
1732133820000|2024-11-20 20:17:00|62.18|61.88|62.19|61.89|62.19|61.89|62.14|61.84|9
1732133830000|2024-11-20 20:17:10|62.2|61.9|62.21|61.91|62.25|61.95|62.2|61.9|8
1732133840000|2024-11-20 20:17:20|62.2|61.9|62.2|61.9|62.22|61.92|62.19|61.89|6
1732133850000|2024-11-20 20:17:30|62.21|61.91|62.23|61.93|62.23|61.93|62.21|61.91|3
1732133860000|2024-11-20 20:17:40|62.25|61.95|62.24|61.94|62.25|61.95|62.22|61.92|8
1732133870000|2024-11-20 20:17:50|62.25|61.95|62.24|61.94|62.25|61.95|62.22|61.92|6
1732133880000|2024-11-20 20:18:00|62.23|61.93|62.22|61.92|62.23|61.93|62.22|61.92|2
1732133890000|2024-11-20 20:18:10|62.23|61.93|62.27|61.97|62.27|61.97|62.23|61.93|4
1732133900000|2024-11-20 20:18:20|62.28|61.98|62.25|61.95|62.28|61.98|62.25|61.95|4
1732133910000|2024-11-20 20:18:30|62.26|61.96|62.31|62.01|62.31|62.01|62.26|61.96|6
1732133920000|2024-11-20 20:18:40|62.32|62.02|62.32|62.02|62.32|62.02|62.32|62.02|1
1732133940000|2024-11-20 20:19:00|62.31|62.01|62.31|62.01|62.31|62.01|62.3|62|3
1732133950000|2024-11-20 20:19:10|62.32|62.02|62.35|62.05|62.35|62.05|62.32|62.02|3
1732133960000|2024-11-20 20:19:20|62.37|62.07|62.37|62.07|62.37|62.07|62.37|62.07|1
1732133970000|2024-11-20 20:19:30|62.38|62.08|62.4|62.1|62.4|62.1|62.38|62.08|2
1732133980000|2024-11-20 20:19:40|62.39|62.09|62.39|62.09|62.39|62.09|62.39|62.09|1
1732133990000|2024-11-20 20:19:50|62.4|62.1|62.39|62.09|62.4|62.1|62.39|62.09|2
1732134000000|2024-11-20 20:20:00|62.4|62.1|62.42|62.12|62.42|62.12|62.39|62.09|7
1732134010000|2024-11-20 20:20:10|62.43|62.13|62.41|62.11|62.43|62.13|62.41|62.11|3
1732134020000|2024-11-20 20:20:20|62.42|62.12|62.47|62.17|62.47|62.17|62.42|62.12|4
1732134030000|2024-11-20 20:20:30|62.46|62.16|62.42|62.12|62.46|62.16|62.42|62.12|7
1732134040000|2024-11-20 20:20:40|62.41|62.11|62.42|62.12|62.43|62.13|62.41|62.11|8
1732134050000|2024-11-20 20:20:50|62.43|62.13|62.44|62.14|62.45|62.15|62.42|62.12|5
1732134060000|2024-11-20 20:21:00|62.45|62.15|62.42|62.12|62.45|62.15|62.42|62.12|6
1732134070000|2024-11-20 20:21:10|62.41|62.11|62.42|62.12|62.42|62.12|62.39|62.09|6
1732134080000|2024-11-20 20:21:20|62.43|62.13|62.44|62.14|62.45|62.15|62.41|62.11|10
1732134090000|2024-11-20 20:21:30|62.43|62.13|62.47|62.17|62.47|62.17|62.43|62.13|10
1732134100000|2024-11-20 20:21:40|62.48|62.18|62.46|62.16|62.5|62.2|62.46|62.16|7
1732134110000|2024-11-20 20:21:50|62.47|62.17|62.45|62.15|62.47|62.17|62.44|62.14|11
1732134120000|2024-11-20 20:22:00|62.44|62.14|62.46|62.16|62.46|62.16|62.44|62.14|3
1732134130000|2024-11-20 20:22:10|62.45|62.15|62.47|62.17|62.47|62.17|62.45|62.15|3
1732134140000|2024-11-20 20:22:20|62.46|62.16|62.42|62.12|62.46|62.16|62.39|62.09|8
1732134150000|2024-11-20 20:22:30|62.44|62.14|62.48|62.18|62.48|62.18|62.44|62.14|5
1732134160000|2024-11-20 20:22:40|62.5|62.2|62.5|62.2|62.51|62.21|62.5|62.2|5
1732134180000|2024-11-20 20:23:00|62.51|62.21|62.5|62.2|62.51|62.21|62.5|62.2|2
1732134190000|2024-11-20 20:23:10|62.49|62.19|62.5|62.2|62.5|62.2|62.49|62.19|2
1732134200000|2024-11-20 20:23:20|62.51|62.21|62.51|62.21|62.51|62.21|62.51|62.21|1
1732134210000|2024-11-20 20:23:30|62.5|62.2|62.5|62.2|62.5|62.2|62.5|62.2|1
1732134220000|2024-11-20 20:23:40|62.51|62.21|62.54|62.24|62.54|62.24|62.51|62.21|2
1732134230000|2024-11-20 20:23:50|62.55|62.25|62.54|62.24|62.55|62.25|62.54|62.24|2
1732134240000|2024-11-20 20:24:00|62.53|62.23|62.55|62.25|62.55|62.25|62.53|62.23|3
1732134250000|2024-11-20 20:24:10|62.56|62.26|62.55|62.25|62.56|62.26|62.54|62.24|6
1732134260000|2024-11-20 20:24:20|62.54|62.24|62.57|62.27|62.57|62.27|62.54|62.24|4
1732134270000|2024-11-20 20:24:30|62.56|62.26|62.56|62.26|62.56|62.26|62.56|62.26|1
1732134280000|2024-11-20 20:24:40|62.55|62.25|62.56|62.26|62.56|62.26|62.55|62.25|2
1732134290000|2024-11-20 20:24:50|62.57|62.27|62.57|62.27|62.57|62.27|62.57|62.27|1
1732134300000|2024-11-20 20:25:00|62.58|62.28|62.58|62.28|62.58|62.28|62.58|62.28|1
1732134310000|2024-11-20 20:25:10|62.59|62.29|62.55|62.25|62.59|62.29|62.55|62.25|7
1732134320000|2024-11-20 20:25:20|62.54|62.24|62.52|62.22|62.54|62.24|62.52|62.22|3
1732134330000|2024-11-20 20:25:30|62.51|62.21|62.52|62.22|62.52|62.22|62.51|62.21|2
1732134340000|2024-11-20 20:25:40|62.51|62.21|62.52|62.22|62.53|62.23|62.51|62.21|6
1732134350000|2024-11-20 20:25:50|62.51|62.21|62.5|62.2|62.51|62.21|62.49|62.19|4
1732134360000|2024-11-20 20:26:00|62.49|62.19|62.49|62.19|62.5|62.2|62.47|62.17|8
1732134370000|2024-11-20 20:26:10|62.48|62.18|62.5|62.2|62.5|62.2|62.48|62.18|5
1732134380000|2024-11-20 20:26:20|62.51|62.21|62.54|62.24|62.55|62.25|62.51|62.21|10
1732134390000|2024-11-20 20:26:30|62.53|62.23|62.55|62.25|62.55|62.25|62.53|62.23|5
1732134400000|2024-11-20 20:26:40|62.56|62.26|62.56|62.26|62.57|62.27|62.56|62.26|5
1732134410000|2024-11-20 20:26:50|62.55|62.25|62.52|62.22|62.55|62.25|62.52|62.22|4
1732134420000|2024-11-20 20:27:00|62.51|62.21|62.55|62.25|62.55|62.25|62.51|62.21|3
1732134430000|2024-11-20 20:27:10|62.54|62.24|62.54|62.24|62.55|62.25|62.54|62.24|5
1732134440000|2024-11-20 20:27:20|62.55|62.25|62.58|62.28|62.58|62.28|62.55|62.25|4
1732134460000|2024-11-20 20:27:40|62.56|62.26|62.58|62.28|62.58|62.28|62.55|62.25|4
1732134470000|2024-11-20 20:27:50|62.57|62.27|62.56|62.26|62.58|62.28|62.56|62.26|4
1732134480000|2024-11-20 20:28:00|62.55|62.25|62.54|62.24|62.55|62.25|62.54|62.24|2
1732134490000|2024-11-20 20:28:10|62.55|62.25|62.57|62.27|62.57|62.27|62.55|62.25|3
1732134500000|2024-11-20 20:28:20|62.58|62.28|62.63|62.33|62.64|62.34|62.58|62.28|12
1732134510000|2024-11-20 20:28:30|62.62|62.32|62.61|62.31|62.62|62.32|62.61|62.31|2
1732134520000|2024-11-20 20:28:40|62.6|62.3|62.6|62.3|62.61|62.31|62.6|62.3|3
1732134530000|2024-11-20 20:28:50|62.59|62.29|62.61|62.31|62.61|62.31|62.58|62.28|7
1732134540000|2024-11-20 20:29:00|62.62|62.32|62.63|62.33|62.64|62.34|62.62|62.32|10
1732134550000|2024-11-20 20:29:10|62.64|62.34|62.6|62.3|62.64|62.34|62.6|62.3|4
1732134560000|2024-11-20 20:29:20|62.59|62.29|62.59|62.29|62.59|62.29|62.59|62.29|1
1732134570000|2024-11-20 20:29:30|62.6|62.3|62.59|62.29|62.6|62.3|62.59|62.29|4
1732134580000|2024-11-20 20:29:40|62.6|62.3|62.6|62.3|62.6|62.3|62.58|62.28|4
1732134590000|2024-11-20 20:29:50|62.61|62.31|62.62|62.32|62.62|62.32|62.6|62.3|4
1732134600000|2024-11-20 20:30:00|62.61|62.31|62.63|62.33|62.65|62.35|62.61|62.31|12
1732134610000|2024-11-20 20:30:10|62.62|62.32|62.61|62.31|62.63|62.33|62.61|62.31|8
1732134620000|2024-11-20 20:30:20|62.62|62.32|62.65|62.35|62.65|62.35|62.62|62.32|7
1732134630000|2024-11-20 20:30:30|62.66|62.36|62.68|62.38|62.68|62.38|62.66|62.36|6
1732134640000|2024-11-20 20:30:40|62.7|62.4|62.68|62.38|62.7|62.4|62.68|62.38|3
1732134650000|2024-11-20 20:30:50|62.67|62.37|62.66|62.36|62.67|62.37|62.66|62.36|2
1732134660000|2024-11-20 20:31:00|62.67|62.37|62.68|62.38|62.68|62.38|62.66|62.36|4
1732134670000|2024-11-20 20:31:10|62.67|62.37|62.68|62.38|62.68|62.38|62.67|62.37|2
1732134680000|2024-11-20 20:31:20|62.67|62.37|62.69|62.39|62.69|62.39|62.67|62.37|7
1732134690000|2024-11-20 20:31:30|62.68|62.38|62.69|62.39|62.69|62.39|62.68|62.38|4
1732134700000|2024-11-20 20:31:40|62.7|62.4|62.74|62.44|62.74|62.44|62.7|62.4|7
1732134710000|2024-11-20 20:31:50|62.73|62.43|62.74|62.44|62.74|62.44|62.73|62.43|2
1732134720000|2024-11-20 20:32:00|62.75|62.45|62.74|62.44|62.76|62.46|62.74|62.44|4
1732134730000|2024-11-20 20:32:10|62.76|62.46|62.76|62.46|62.78|62.48|62.76|62.46|5
1732134740000|2024-11-20 20:32:20|62.75|62.45|62.76|62.46|62.76|62.46|62.72|62.42|10
1732134750000|2024-11-20 20:32:30|62.75|62.45|62.75|62.45|62.76|62.46|62.74|62.44|7
1732134760000|2024-11-20 20:32:40|62.76|62.46|62.81|62.51|62.82|62.52|62.76|62.46|6
1732134770000|2024-11-20 20:32:50|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|2
1732134780000|2024-11-20 20:33:00|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|6
1732134790000|2024-11-20 20:33:10|62.83|62.53|62.82|62.52|62.84|62.54|62.81|62.51|6
1732134800000|2024-11-20 20:33:20|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|3
1732134810000|2024-11-20 20:33:30|62.84|62.54|62.85|62.55|62.85|62.55|62.83|62.53|4
1732134820000|2024-11-20 20:33:40|62.86|62.56|62.84|62.54|62.86|62.56|62.84|62.54|5
1732134830000|2024-11-20 20:33:50|62.85|62.55|62.83|62.53|62.85|62.55|62.83|62.53|3
1732134840000|2024-11-20 20:34:00|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|4
1732134850000|2024-11-20 20:34:10|62.8|62.5|62.79|62.49|62.8|62.5|62.79|62.49|2
1732134860000|2024-11-20 20:34:20|62.81|62.51|62.82|62.52|62.82|62.52|62.8|62.5|8
1732134870000|2024-11-20 20:34:30|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|2
1732134880000|2024-11-20 20:34:40|62.81|62.51|62.82|62.52|62.83|62.53|62.81|62.51|6
1732134890000|2024-11-20 20:34:50|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|6
1732134900000|2024-11-20 20:35:00|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|2
1732134910000|2024-11-20 20:35:10|62.79|62.49|62.8|62.5|62.8|62.5|62.79|62.49|2
1732134920000|2024-11-20 20:35:20|62.79|62.49|62.79|62.49|62.81|62.51|62.79|62.49|7
1732134930000|2024-11-20 20:35:30|62.8|62.5|62.81|62.51|62.81|62.51|62.8|62.5|2
1732134940000|2024-11-20 20:35:40|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|10
1732134950000|2024-11-20 20:35:50|62.82|62.52|62.8|62.5|62.82|62.52|62.8|62.5|11
1732134960000|2024-11-20 20:36:00|62.79|62.49|62.76|62.46|62.79|62.49|62.76|62.46|5
1732134970000|2024-11-20 20:36:10|62.77|62.47|62.77|62.47|62.77|62.47|62.77|62.47|1
1732134980000|2024-11-20 20:36:20|62.76|62.46|62.79|62.49|62.8|62.5|62.76|62.46|9
1732134990000|2024-11-20 20:36:30|62.78|62.48|62.79|62.49|62.79|62.49|62.77|62.47|6
1732135000000|2024-11-20 20:36:40|62.78|62.48|62.78|62.48|62.8|62.5|62.78|62.48|5
1732135010000|2024-11-20 20:36:50|62.76|62.46|62.71|62.41|62.76|62.46|62.71|62.41|10
1732135020000|2024-11-20 20:37:00|62.72|62.42|62.66|62.36|62.72|62.42|62.66|62.36|6
1732135030000|2024-11-20 20:37:10|62.67|62.37|62.69|62.39|62.71|62.41|62.67|62.37|11
1732135040000|2024-11-20 20:37:20|62.68|62.38|62.67|62.37|62.7|62.4|62.67|62.37|7
1732135050000|2024-11-20 20:37:30|62.68|62.38|62.65|62.35|62.68|62.38|62.64|62.34|7
1732135060000|2024-11-20 20:37:40|62.64|62.34|62.62|62.32|62.65|62.35|62.62|62.32|9
1732135070000|2024-11-20 20:37:50|62.61|62.31|62.56|62.26|62.61|62.31|62.56|62.26|4
1732135080000|2024-11-20 20:38:00|62.57|62.27|62.56|62.26|62.6|62.3|62.56|62.26|11
1732135090000|2024-11-20 20:38:10|62.57|62.27|62.59|62.29|62.59|62.29|62.55|62.25|7
1732135100000|2024-11-20 20:38:20|62.58|62.28|62.57|62.27|62.58|62.28|62.57|62.27|4
1732135110000|2024-11-20 20:38:30|62.56|62.26|62.55|62.25|62.56|62.26|62.55|62.25|2
1732135120000|2024-11-20 20:38:40|62.56|62.26|62.49|62.19|62.56|62.26|62.49|62.19|6
1732135130000|2024-11-20 20:38:50|62.5|62.2|62.55|62.25|62.55|62.25|62.5|62.2|4
1732135140000|2024-11-20 20:39:00|62.56|62.26|62.56|62.26|62.6|62.3|62.56|62.26|7
1732135150000|2024-11-20 20:39:10|62.57|62.27|62.65|62.35|62.65|62.35|62.57|62.27|7
1732135160000|2024-11-20 20:39:20|62.64|62.34|62.54|62.24|62.64|62.34|62.54|62.24|9
1732135170000|2024-11-20 20:39:30|62.52|62.22|62.54|62.24|62.54|62.24|62.49|62.19|8
1732135180000|2024-11-20 20:39:40|62.55|62.25|62.6|62.3|62.61|62.31|62.55|62.25|8
1732135190000|2024-11-20 20:39:50|62.61|62.31|62.6|62.3|62.61|62.31|62.59|62.29|5
1732135200000|2024-11-20 20:40:00|62.62|62.32|62.6|62.3|62.64|62.34|62.6|62.3|6
1732135210000|2024-11-20 20:40:10|62.59|62.29|62.58|62.28|62.6|62.3|62.57|62.27|6
1732135220000|2024-11-20 20:40:20|62.6|62.3|62.61|62.31|62.61|62.31|62.59|62.29|10
1732135230000|2024-11-20 20:40:30|62.62|62.32|62.66|62.36|62.67|62.37|62.62|62.32|11
1732135240000|2024-11-20 20:40:40|62.67|62.37|62.69|62.39|62.69|62.39|62.67|62.37|3
1732135250000|2024-11-20 20:40:50|62.68|62.38|62.69|62.39|62.69|62.39|62.67|62.37|4
1732135260000|2024-11-20 20:41:00|62.71|62.41|62.68|62.38|62.71|62.41|62.68|62.38|8
1732135270000|2024-11-20 20:41:10|62.67|62.37|62.65|62.35|62.67|62.37|62.61|62.31|9
1732135280000|2024-11-20 20:41:20|62.66|62.36|62.66|62.36|62.67|62.37|62.66|62.36|3
1732135290000|2024-11-20 20:41:30|62.67|62.37|62.67|62.37|62.67|62.37|62.66|62.36|3
1732135300000|2024-11-20 20:41:40|62.66|62.36|62.67|62.37|62.67|62.37|62.65|62.35|4
1732135310000|2024-11-20 20:41:50|62.68|62.38|62.67|62.37|62.68|62.38|62.67|62.37|2
1732135320000|2024-11-20 20:42:00|62.66|62.36|62.66|62.36|62.66|62.36|62.64|62.34|4
1732135330000|2024-11-20 20:42:10|62.67|62.37|62.68|62.38|62.68|62.38|62.67|62.37|2
1732135340000|2024-11-20 20:42:20|62.69|62.39|62.72|62.42|62.72|62.42|62.69|62.39|3
1732135350000|2024-11-20 20:42:30|62.73|62.43|62.68|62.38|62.73|62.43|62.68|62.38|6
1732135360000|2024-11-20 20:42:40|62.69|62.39|62.75|62.45|62.75|62.45|62.69|62.39|8
1732135370000|2024-11-20 20:42:50|62.76|62.46|62.81|62.51|62.81|62.51|62.76|62.46|4
1732135380000|2024-11-20 20:43:00|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|4
1732135390000|2024-11-20 20:43:10|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|2
1732135400000|2024-11-20 20:43:20|62.78|62.48|62.76|62.46|62.78|62.48|62.76|62.46|3
1732135410000|2024-11-20 20:43:30|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1732135420000|2024-11-20 20:43:40|62.77|62.47|62.8|62.5|62.8|62.5|62.77|62.47|5
1732135430000|2024-11-20 20:43:50|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732135440000|2024-11-20 20:44:00|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732135450000|2024-11-20 20:44:10|62.84|62.54|62.86|62.56|62.86|62.56|62.84|62.54|3
1732135460000|2024-11-20 20:44:20|62.85|62.55|62.85|62.55|62.85|62.55|62.85|62.55|1
1732135470000|2024-11-20 20:44:30|62.84|62.54|62.82|62.52|62.84|62.54|62.82|62.52|5
1732135480000|2024-11-20 20:44:40|62.83|62.53|62.83|62.53|62.84|62.54|62.83|62.53|5
1732135490000|2024-11-20 20:44:50|62.84|62.54|62.84|62.54|62.84|62.54|62.83|62.53|5
1732135500000|2024-11-20 20:45:00|62.85|62.55|62.82|62.52|62.86|62.56|62.82|62.52|5
1732135510000|2024-11-20 20:45:10|62.83|62.53|62.83|62.53|62.83|62.53|62.83|62.53|1
1732135520000|2024-11-20 20:45:20|62.84|62.54|62.82|62.52|62.84|62.54|62.81|62.51|5
1732135530000|2024-11-20 20:45:30|62.83|62.53|63.03|62.73|63.03|62.73|62.83|62.53|10
1732135540000|2024-11-20 20:45:40|63.04|62.74|63.04|62.74|63.07|62.77|63.04|62.74|7
1732135720000|2024-11-20 20:48:40|62.97|62.67|62.93|62.63|62.97|62.67|62.9|62.6|7
1732135730000|2024-11-20 20:48:50|62.94|62.64|62.94|62.64|62.94|62.64|62.93|62.63|3
1732135740000|2024-11-20 20:49:00|62.95|62.65|62.91|62.61|62.95|62.65|62.91|62.61|3
1732135750000|2024-11-20 20:49:10|62.9|62.6|62.88|62.58|62.9|62.6|62.87|62.57|5
1732135760000|2024-11-20 20:49:20|62.89|62.59|62.91|62.61|62.92|62.62|62.89|62.59|4
1732135770000|2024-11-20 20:49:30|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|2
1732135780000|2024-11-20 20:49:40|62.94|62.64|62.94|62.64|62.96|62.66|62.94|62.64|9
1732135790000|2024-11-20 20:49:50|62.93|62.63|62.92|62.62|62.93|62.63|62.9|62.6|6
1732135800000|2024-11-20 20:50:00|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|8
1732135810000|2024-11-20 20:50:10|62.92|62.62|62.92|62.62|62.93|62.63|62.92|62.62|9
1732135820000|2024-11-20 20:50:20|62.93|62.63|62.93|62.63|62.93|62.63|62.86|62.56|18
1732135830000|2024-11-20 20:50:30|62.94|62.64|62.93|62.63|62.94|62.64|62.92|62.62|10
1732135840000|2024-11-20 20:50:40|62.92|62.62|62.94|62.64|62.94|62.64|62.92|62.62|3
1732135850000|2024-11-20 20:50:50|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|2
1732135860000|2024-11-20 20:51:00|62.95|62.65|62.93|62.63|62.95|62.65|62.92|62.62|5
1732135870000|2024-11-20 20:51:10|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|2
1732135880000|2024-11-20 20:51:20|62.9|62.6|62.94|62.64|62.94|62.64|62.9|62.6|7
1732135890000|2024-11-20 20:51:30|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|2
1732135900000|2024-11-20 20:51:40|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|4
1732135910000|2024-11-20 20:51:50|62.97|62.67|62.96|62.66|62.98|62.68|62.96|62.66|4
1732135920000|2024-11-20 20:52:00|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|4
1732135930000|2024-11-20 20:52:10|62.95|62.65|62.95|62.65|62.95|62.65|62.93|62.63|5
1732135940000|2024-11-20 20:52:20|62.96|62.66|62.96|62.66|62.98|62.68|62.96|62.66|5
1732135950000|2024-11-20 20:52:30|62.94|62.64|62.96|62.66|62.96|62.66|62.9|62.6|11
1732135960000|2024-11-20 20:52:40|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|4
1732135980000|2024-11-20 20:53:00|62.97|62.67|63|62.7|63|62.7|62.97|62.67|4
1732135990000|2024-11-20 20:53:10|62.99|62.69|63.01|62.71|63.01|62.71|62.99|62.69|5
1732136000000|2024-11-20 20:53:20|63.03|62.73|63.03|62.73|63.06|62.76|63.03|62.73|6
1732136010000|2024-11-20 20:53:30|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|5
1732136020000|2024-11-20 20:53:40|63.05|62.75|63.06|62.76|63.07|62.77|63.05|62.75|10
1732136030000|2024-11-20 20:53:50|63.05|62.75|63.07|62.77|63.07|62.77|63.05|62.75|5
1732136040000|2024-11-20 20:54:00|63.06|62.76|63.01|62.71|63.06|62.76|63.01|62.71|11
1732136050000|2024-11-20 20:54:10|63|62.7|62.99|62.69|63|62.7|62.99|62.69|6
1732136060000|2024-11-20 20:54:20|63|62.7|62.97|62.67|63|62.7|62.97|62.67|4
1732136070000|2024-11-20 20:54:30|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1732136080000|2024-11-20 20:54:40|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1732136090000|2024-11-20 20:54:50|62.98|62.68|63.02|62.72|63.02|62.72|62.98|62.68|7
1732136100000|2024-11-20 20:55:00|63.03|62.73|62.98|62.68|63.03|62.73|62.98|62.68|13
1732136110000|2024-11-20 20:55:10|62.96|62.66|62.98|62.68|62.98|62.68|62.96|62.66|5
1732136120000|2024-11-20 20:55:20|62.97|62.67|62.98|62.68|62.98|62.68|62.95|62.65|8
1732136130000|2024-11-20 20:55:30|62.97|62.67|63|62.7|63|62.7|62.96|62.66|5
1732136140000|2024-11-20 20:55:40|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|8
1732136150000|2024-11-20 20:55:50|63.06|62.76|63.05|62.75|63.06|62.76|63.05|62.75|4
1732136160000|2024-11-20 20:56:00|63.04|62.74|63.02|62.72|63.04|62.74|63.02|62.72|5
1732136170000|2024-11-20 20:56:10|63.03|62.73|63.02|62.72|63.03|62.73|63.02|62.72|4
1732136180000|2024-11-20 20:56:20|63.01|62.71|63.02|62.72|63.03|62.73|63.01|62.71|4
1732136190000|2024-11-20 20:56:30|63.01|62.71|62.97|62.67|63.02|62.72|62.96|62.66|10
1732136200000|2024-11-20 20:56:40|62.96|62.66|62.91|62.61|62.96|62.66|62.91|62.61|8
1732136210000|2024-11-20 20:56:50|62.9|62.6|62.88|62.58|62.9|62.6|62.88|62.58|7
1732136220000|2024-11-20 20:57:00|62.87|62.57|62.88|62.58|62.88|62.58|62.86|62.56|5
1732136230000|2024-11-20 20:57:10|62.87|62.57|62.87|62.57|62.89|62.59|62.86|62.56|9
1732136240000|2024-11-20 20:57:20|62.88|62.58|62.89|62.59|62.89|62.59|62.88|62.58|2
1732136250000|2024-11-20 20:57:30|62.9|62.6|62.87|62.57|62.9|62.6|62.86|62.56|13
1732136260000|2024-11-20 20:57:40|62.86|62.56|62.86|62.56|62.86|62.56|62.85|62.55|3
1732136270000|2024-11-20 20:57:50|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|3
1732136280000|2024-11-20 20:58:00|62.85|62.55|62.83|62.53|62.85|62.55|62.82|62.52|10
1732136290000|2024-11-20 20:58:10|62.84|62.54|62.83|62.53|62.85|62.55|62.83|62.53|8
1732136300000|2024-11-20 20:58:20|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732136310000|2024-11-20 20:58:30|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|4
1732136320000|2024-11-20 20:58:40|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|3
1732136330000|2024-11-20 20:58:50|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|2
1732136340000|2024-11-20 20:59:00|62.79|62.49|62.78|62.48|62.8|62.5|62.76|62.46|9
1732136350000|2024-11-20 20:59:10|62.79|62.49|62.81|62.51|62.81|62.51|62.78|62.48|8
1732136360000|2024-11-20 20:59:20|62.8|62.5|62.8|62.5|62.8|62.5|62.78|62.48|9
1732136370000|2024-11-20 20:59:30|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|7
1732136380000|2024-11-20 20:59:40|62.82|62.52|62.82|62.52|62.82|62.52|62.82|62.52|1
1732136390000|2024-11-20 20:59:50|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|4
1732136400000|2024-11-20 21:00:00|62.87|62.57|62.86|62.56|62.89|62.59|62.86|62.56|10
1732136410000|2024-11-20 21:00:10|62.87|62.57|62.88|62.58|62.88|62.58|62.87|62.57|2
1732136420000|2024-11-20 21:00:20|62.89|62.59|62.88|62.58|62.91|62.61|62.87|62.57|11
1732136430000|2024-11-20 21:00:30|62.87|62.57|62.88|62.58|62.9|62.6|62.87|62.57|6
1732136440000|2024-11-20 21:00:40|62.87|62.57|62.88|62.58|62.9|62.6|62.87|62.57|6
1732136450000|2024-11-20 21:00:50|62.87|62.57|62.88|62.58|62.89|62.59|62.87|62.57|3
1732136460000|2024-11-20 21:01:00|62.86|62.56|62.86|62.56|62.86|62.56|62.85|62.55|3
1732136470000|2024-11-20 21:01:10|62.87|62.57|62.92|62.62|62.93|62.63|62.87|62.57|6
1732136480000|2024-11-20 21:01:20|62.93|62.63|62.99|62.69|62.99|62.69|62.92|62.62|11
1732136490000|2024-11-20 21:01:30|63|62.7|63|62.7|63.02|62.72|63|62.7|3
1732136500000|2024-11-20 21:01:40|62.99|62.69|63.01|62.71|63.01|62.71|62.99|62.69|3
1732136510000|2024-11-20 21:01:50|63.02|62.72|63.01|62.71|63.03|62.73|63.01|62.71|4
1732136520000|2024-11-20 21:02:00|63.02|62.72|62.96|62.66|63.02|62.72|62.96|62.66|4
1732136530000|2024-11-20 21:02:10|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|2
1732136540000|2024-11-20 21:02:20|62.97|62.67|62.96|62.66|62.97|62.67|62.95|62.65|6
1732136550000|2024-11-20 21:02:30|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|2
1732136560000|2024-11-20 21:02:40|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|6
1732136570000|2024-11-20 21:02:50|62.96|62.66|62.96|62.66|62.96|62.66|62.96|62.66|1
1732136580000|2024-11-20 21:03:00|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|2
1732136590000|2024-11-20 21:03:10|62.95|62.65|62.98|62.68|62.98|62.68|62.95|62.65|3
1732136600000|2024-11-20 21:03:20|62.99|62.69|62.97|62.67|63.02|62.72|62.96|62.66|9
1732136610000|2024-11-20 21:03:30|62.98|62.68|62.96|62.66|62.98|62.68|62.96|62.66|3
1732136620000|2024-11-20 21:03:40|62.97|62.67|62.96|62.66|63.01|62.71|62.96|62.66|13
1732136640000|2024-11-20 21:04:00|62.95|62.65|62.95|62.65|62.95|62.65|62.94|62.64|5
1732136650000|2024-11-20 21:04:10|62.98|62.68|63.02|62.72|63.02|62.72|62.98|62.68|7
1732136660000|2024-11-20 21:04:20|63.01|62.71|62.96|62.66|63.01|62.71|62.96|62.66|6
1732136670000|2024-11-20 21:04:30|62.95|62.65|62.93|62.63|62.95|62.65|62.93|62.63|3
1732136680000|2024-11-20 21:04:40|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|3
1732136690000|2024-11-20 21:04:50|62.91|62.61|62.91|62.61|62.92|62.62|62.91|62.61|3
1732136700000|2024-11-20 21:05:00|62.9|62.6|62.9|62.6|62.9|62.6|62.89|62.59|3
1732136710000|2024-11-20 21:05:10|62.91|62.61|62.93|62.63|62.94|62.64|62.91|62.61|7
1732136720000|2024-11-20 21:05:20|62.94|62.64|62.95|62.65|62.96|62.66|62.94|62.64|6
1732136730000|2024-11-20 21:05:30|62.97|62.67|62.86|62.56|62.98|62.68|62.86|62.56|13
1732136740000|2024-11-20 21:05:40|62.85|62.55|62.83|62.53|62.85|62.55|62.82|62.52|7
1732136750000|2024-11-20 21:05:50|62.82|62.52|62.81|62.51|62.82|62.52|62.8|62.5|4
1732136760000|2024-11-20 21:06:00|62.82|62.52|62.84|62.54|62.84|62.54|62.82|62.52|2
1732136770000|2024-11-20 21:06:10|62.85|62.55|62.87|62.57|62.87|62.57|62.84|62.54|7
1732136780000|2024-11-20 21:06:20|62.91|62.61|62.92|62.62|62.93|62.63|62.87|62.57|10
1732136790000|2024-11-20 21:06:30|62.91|62.61|62.9|62.6|62.91|62.61|62.9|62.6|2
1732136810000|2024-11-20 21:06:50|62.91|62.61|62.96|62.66|62.96|62.66|62.91|62.61|7
1732136820000|2024-11-20 21:07:00|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1732136830000|2024-11-20 21:07:10|62.96|62.66|62.95|62.65|62.97|62.67|62.95|62.65|4
1732136840000|2024-11-20 21:07:20|62.96|62.66|63.01|62.71|63.01|62.71|62.96|62.66|4
1732136850000|2024-11-20 21:07:30|62.98|62.68|63.01|62.71|63.01|62.71|62.97|62.67|5
1732136860000|2024-11-20 21:07:40|63|62.7|63|62.7|63|62.7|63|62.7|1
1732136870000|2024-11-20 21:07:50|62.99|62.69|62.99|62.69|63|62.7|62.99|62.69|3
1732136880000|2024-11-20 21:08:00|62.97|62.67|62.97|62.67|62.98|62.68|62.97|62.67|7
1732136890000|2024-11-20 21:08:10|62.96|62.66|62.96|62.66|62.96|62.66|62.96|62.66|1
1732136900000|2024-11-20 21:08:20|62.95|62.65|62.96|62.66|62.96|62.66|62.9|62.6|11
1732136910000|2024-11-20 21:08:30|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|3
1732136920000|2024-11-20 21:08:40|62.96|62.66|62.96|62.66|62.96|62.66|62.96|62.66|1
1732136930000|2024-11-20 21:08:50|62.97|62.67|62.96|62.66|63|62.7|62.95|62.65|10
1732136940000|2024-11-20 21:09:00|62.98|62.68|63|62.7|63|62.7|62.98|62.68|2
1732136970000|2024-11-20 21:09:30|62.99|62.69|63|62.7|63|62.7|62.99|62.69|4
1732136980000|2024-11-20 21:09:40|62.99|62.69|62.99|62.69|63|62.7|62.99|62.69|5
1732136990000|2024-11-20 21:09:50|62.98|62.68|62.94|62.64|62.98|62.68|62.94|62.64|5
1732137000000|2024-11-20 21:10:00|62.93|62.63|62.88|62.58|62.93|62.63|62.88|62.58|6
1732137010000|2024-11-20 21:10:10|62.89|62.59|62.97|62.67|62.97|62.67|62.89|62.59|10
1732137020000|2024-11-20 21:10:20|62.98|62.68|63.01|62.71|63.01|62.71|62.98|62.68|3
1732137030000|2024-11-20 21:10:30|63|62.7|63.01|62.71|63.01|62.71|63|62.7|4
1732137040000|2024-11-20 21:10:40|63|62.7|62.95|62.65|63|62.7|62.95|62.65|7
1732137050000|2024-11-20 21:10:50|62.94|62.64|62.91|62.61|62.94|62.64|62.91|62.61|6
1732137060000|2024-11-20 21:11:00|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|3
1732137080000|2024-11-20 21:11:20|62.91|62.61|62.91|62.61|62.92|62.62|62.91|62.61|3
1732137090000|2024-11-20 21:11:30|62.92|62.62|62.95|62.65|62.95|62.65|62.92|62.62|8
1732137100000|2024-11-20 21:11:40|62.96|62.66|62.93|62.63|62.96|62.66|62.93|62.63|4
1732137110000|2024-11-20 21:11:50|62.94|62.64|62.95|62.65|62.95|62.65|62.94|62.64|2
1732137120000|2024-11-20 21:12:00|62.94|62.64|62.94|62.64|62.94|62.64|62.92|62.62|7
1732137130000|2024-11-20 21:12:10|62.93|62.63|62.92|62.62|62.93|62.63|62.9|62.6|6
1732137140000|2024-11-20 21:12:20|62.94|62.64|62.97|62.67|62.97|62.67|62.94|62.64|6
1732137150000|2024-11-20 21:12:30|62.96|62.66|62.95|62.65|62.96|62.66|62.93|62.63|6
1732137160000|2024-11-20 21:12:40|62.94|62.64|63.03|62.73|63.03|62.73|62.94|62.64|8
1732137170000|2024-11-20 21:12:50|63.04|62.74|63.04|62.74|63.04|62.74|63.03|62.73|7
1732137180000|2024-11-20 21:13:00|63.03|62.73|63.01|62.71|63.03|62.73|63|62.7|5
1732137190000|2024-11-20 21:13:10|63.02|62.72|63.03|62.73|63.03|62.73|63.02|62.72|2
1732137200000|2024-11-20 21:13:20|63.02|62.72|63.03|62.73|63.03|62.73|63.01|62.71|6
1732137210000|2024-11-20 21:13:30|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|2
1732137220000|2024-11-20 21:13:40|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1732137240000|2024-11-20 21:14:00|63.07|62.77|63.06|62.76|63.08|62.78|63.06|62.76|6
1732137250000|2024-11-20 21:14:10|63.07|62.77|63|62.7|63.07|62.77|63|62.7|9
1732137260000|2024-11-20 21:14:20|62.99|62.69|62.96|62.66|62.99|62.69|62.94|62.64|4
1732137270000|2024-11-20 21:14:30|62.99|62.69|63.02|62.72|63.02|62.72|62.99|62.69|6
1732137280000|2024-11-20 21:14:40|63.03|62.73|63.03|62.73|63.03|62.73|63.03|62.73|1
1732137290000|2024-11-20 21:14:50|63.04|62.74|63.07|62.77|63.07|62.77|63.04|62.74|4
1732137540000|2024-11-20 21:19:00|62.88|62.58|62.82|62.52|62.88|62.58|62.82|62.52|7
1732137550000|2024-11-20 21:19:10|62.81|62.51|62.77|62.47|62.81|62.51|62.74|62.44|14
1732137560000|2024-11-20 21:19:20|62.78|62.48|62.79|62.49|62.84|62.54|62.78|62.48|9
1732137570000|2024-11-20 21:19:30|62.8|62.5|62.81|62.51|62.84|62.54|62.8|62.5|7
1732137580000|2024-11-20 21:19:40|62.8|62.5|62.84|62.54|62.84|62.54|62.78|62.48|8
1732137590000|2024-11-20 21:19:50|62.83|62.53|62.84|62.54|62.84|62.54|62.8|62.5|7
1732137600000|2024-11-20 21:20:00|62.83|62.53|62.76|62.46|62.83|62.53|62.76|62.46|9
1732137610000|2024-11-20 21:20:10|62.77|62.47|62.71|62.41|62.78|62.48|62.71|62.41|12
1732137620000|2024-11-20 21:20:20|62.7|62.4|62.66|62.36|62.74|62.44|62.65|62.35|14
1732137630000|2024-11-20 21:20:30|62.67|62.37|62.56|62.26|62.67|62.37|62.56|62.26|11
1732137640000|2024-11-20 21:20:40|62.52|62.22|62.54|62.24|62.55|62.25|62.45|62.15|17
1732137650000|2024-11-20 21:20:50|62.55|62.25|62.65|62.35|62.67|62.37|62.55|62.25|14
1732137660000|2024-11-20 21:21:00|62.64|62.34|62.63|62.33|62.64|62.34|62.6|62.3|15
1732137670000|2024-11-20 21:21:10|62.62|62.32|62.66|62.36|62.66|62.36|62.62|62.32|7
1732137680000|2024-11-20 21:21:20|62.67|62.37|62.64|62.34|62.67|62.37|62.64|62.34|12
1732137690000|2024-11-20 21:21:30|62.65|62.35|62.63|62.33|62.65|62.35|62.63|62.33|5
1732137700000|2024-11-20 21:21:40|62.62|62.32|62.6|62.3|62.62|62.32|62.58|62.28|6
1732137710000|2024-11-20 21:21:50|62.59|62.29|62.57|62.27|62.59|62.29|62.55|62.25|6
1732137720000|2024-11-20 21:22:00|62.58|62.28|62.6|62.3|62.61|62.31|62.58|62.28|7
1732137730000|2024-11-20 21:22:10|62.61|62.31|62.67|62.37|62.72|62.42|62.61|62.31|11
1732137740000|2024-11-20 21:22:20|62.66|62.36|62.65|62.35|62.66|62.36|62.61|62.31|10
1732137750000|2024-11-20 21:22:30|62.66|62.36|62.69|62.39|62.69|62.39|62.66|62.36|8
1732137760000|2024-11-20 21:22:40|62.7|62.4|62.7|62.4|62.73|62.43|62.7|62.4|11
1732137770000|2024-11-20 21:22:50|62.71|62.41|62.69|62.39|62.72|62.42|62.69|62.39|7
1732137780000|2024-11-20 21:23:00|62.71|62.41|62.72|62.42|62.73|62.43|62.71|62.41|8
1732137790000|2024-11-20 21:23:10|62.73|62.43|62.76|62.46|62.77|62.47|62.73|62.43|7
1732137800000|2024-11-20 21:23:20|62.77|62.47|62.83|62.53|62.83|62.53|62.77|62.47|9
1732137810000|2024-11-20 21:23:30|62.84|62.54|62.89|62.59|62.89|62.59|62.84|62.54|6
1732137820000|2024-11-20 21:23:40|62.9|62.6|62.9|62.6|62.92|62.62|62.9|62.6|9
1732137830000|2024-11-20 21:23:50|62.91|62.61|62.89|62.59|62.91|62.61|62.89|62.59|5
1732137840000|2024-11-20 21:24:00|62.88|62.58|62.82|62.52|62.88|62.58|62.82|62.52|6
1732137850000|2024-11-20 21:24:10|62.81|62.51|62.75|62.45|62.81|62.51|62.72|62.42|10
1732137860000|2024-11-20 21:24:20|62.76|62.46|62.78|62.48|62.79|62.49|62.76|62.46|9
1732137870000|2024-11-20 21:24:30|62.77|62.47|62.76|62.46|62.77|62.47|62.75|62.45|8
1732137880000|2024-11-20 21:24:40|62.75|62.45|62.74|62.44|62.75|62.45|62.74|62.44|4
1732137890000|2024-11-20 21:24:50|62.75|62.45|62.75|62.45|62.75|62.45|62.75|62.45|1
1732137900000|2024-11-20 21:25:00|62.74|62.44|62.76|62.46|62.77|62.47|62.73|62.43|9
1732137910000|2024-11-20 21:25:10|62.77|62.47|62.72|62.42|62.77|62.47|62.71|62.41|8
1732137920000|2024-11-20 21:25:20|62.73|62.43|62.71|62.41|62.74|62.44|62.71|62.41|7
1732137930000|2024-11-20 21:25:30|62.7|62.4|62.66|62.36|62.71|62.41|62.65|62.35|8
1732137940000|2024-11-20 21:25:40|62.67|62.37|62.66|62.36|62.69|62.39|62.65|62.35|6
1732137950000|2024-11-20 21:25:50|62.65|62.35|62.68|62.38|62.68|62.38|62.64|62.34|6
1732137960000|2024-11-20 21:26:00|62.69|62.39|62.65|62.35|62.7|62.4|62.65|62.35|9
1732137970000|2024-11-20 21:26:10|62.64|62.34|62.65|62.35|62.65|62.35|62.62|62.32|6
1732137980000|2024-11-20 21:26:20|62.66|62.36|62.67|62.37|62.68|62.38|62.66|62.36|4
1732137990000|2024-11-20 21:26:30|62.68|62.38|62.65|62.35|62.68|62.38|62.65|62.35|6
1732138000000|2024-11-20 21:26:40|62.66|62.36|62.66|62.36|62.66|62.36|62.65|62.35|3
1732138010000|2024-11-20 21:26:50|62.67|62.37|62.64|62.34|62.67|62.37|62.64|62.34|4
1732138020000|2024-11-20 21:27:00|62.63|62.33|62.63|62.33|62.64|62.34|62.62|62.32|5
1732138030000|2024-11-20 21:27:10|62.62|62.32|62.61|62.31|62.63|62.33|62.58|62.28|10
1732138040000|2024-11-20 21:27:20|62.59|62.29|62.59|62.29|62.6|62.3|62.58|62.28|5
1732138050000|2024-11-20 21:27:30|62.6|62.3|62.6|62.3|62.61|62.31|62.6|62.3|3
1732138060000|2024-11-20 21:27:40|62.61|62.31|62.65|62.35|62.66|62.36|62.61|62.31|7
1732138070000|2024-11-20 21:27:50|62.64|62.34|62.64|62.34|62.64|62.34|62.64|62.34|1
1732138080000|2024-11-20 21:28:00|62.63|62.33|62.61|62.31|62.66|62.36|62.61|62.31|8
1732138090000|2024-11-20 21:28:10|62.62|62.32|62.65|62.35|62.65|62.35|62.6|62.3|7
1732138100000|2024-11-20 21:28:20|62.64|62.34|62.66|62.36|62.66|62.36|62.63|62.33|7
1732138110000|2024-11-20 21:28:30|62.68|62.38|62.65|62.35|62.69|62.39|62.64|62.34|9
1732138120000|2024-11-20 21:28:40|62.66|62.36|62.66|62.36|62.66|62.36|62.64|62.34|5
1732138130000|2024-11-20 21:28:50|62.65|62.35|62.64|62.34|62.65|62.35|62.64|62.34|4
1732138140000|2024-11-20 21:29:00|62.65|62.35|62.64|62.34|62.65|62.35|62.64|62.34|4
1732138150000|2024-11-20 21:29:10|62.65|62.35|62.65|62.35|62.65|62.35|62.64|62.34|3
1732138160000|2024-11-20 21:29:20|62.64|62.34|62.63|62.33|62.64|62.34|62.63|62.33|2
1732138170000|2024-11-20 21:29:30|62.64|62.34|62.66|62.36|62.67|62.37|62.64|62.34|7
1732138180000|2024-11-20 21:29:40|62.65|62.35|62.67|62.37|62.68|62.38|62.65|62.35|5
1732138190000|2024-11-20 21:29:50|62.66|62.36|62.64|62.34|62.66|62.36|62.64|62.34|3
1732138200000|2024-11-20 21:30:00|62.63|62.33|62.66|62.36|62.67|62.37|62.63|62.33|10
1732138210000|2024-11-20 21:30:10|62.67|62.37|62.69|62.39|62.69|62.39|62.67|62.37|5
1732138220000|2024-11-20 21:30:20|62.68|62.38|62.63|62.33|62.68|62.38|62.63|62.33|8
1732138230000|2024-11-20 21:30:30|62.62|62.32|62.55|62.25|62.62|62.32|62.55|62.25|9
1732138240000|2024-11-20 21:30:40|62.54|62.24|62.55|62.25|62.55|62.25|62.53|62.23|4
1732138250000|2024-11-20 21:30:50|62.56|62.26|62.54|62.24|62.57|62.27|62.54|62.24|7
1732138260000|2024-11-20 21:31:00|62.55|62.25|62.47|62.17|62.55|62.25|62.47|62.17|5
1732138270000|2024-11-20 21:31:10|62.45|62.15|62.45|62.15|62.46|62.16|62.43|62.13|8
1732138280000|2024-11-20 21:31:20|62.47|62.17|62.44|62.14|62.47|62.17|62.44|62.14|10
1732138290000|2024-11-20 21:31:30|62.43|62.13|62.4|62.1|62.47|62.17|62.4|62.1|15
1732138300000|2024-11-20 21:31:40|62.39|62.09|62.38|62.08|62.39|62.09|62.38|62.08|4
1732138310000|2024-11-20 21:31:50|62.37|62.07|62.41|62.11|62.42|62.12|62.36|62.06|8
1732138320000|2024-11-20 21:32:00|62.4|62.1|62.47|62.17|62.47|62.17|62.38|62.08|12
1732138330000|2024-11-20 21:32:10|62.46|62.16|62.47|62.17|62.47|62.17|62.45|62.15|12
1732138340000|2024-11-20 21:32:20|62.46|62.16|62.44|62.14|62.47|62.17|62.44|62.14|9
1732138350000|2024-11-20 21:32:30|62.42|62.12|62.43|62.13|62.43|62.13|62.39|62.09|18
1732138360000|2024-11-20 21:32:40|62.44|62.14|62.47|62.17|62.49|62.19|62.44|62.14|10
1732138370000|2024-11-20 21:32:50|62.48|62.18|62.46|62.16|62.49|62.19|62.46|62.16|5
1732138380000|2024-11-20 21:33:00|62.47|62.17|62.48|62.18|62.48|62.18|62.46|62.16|10
1732138390000|2024-11-20 21:33:10|62.47|62.17|62.5|62.2|62.52|62.22|62.47|62.17|10
1732138400000|2024-11-20 21:33:20|62.48|62.18|62.47|62.17|62.48|62.18|62.46|62.16|6
1732138410000|2024-11-20 21:33:30|62.46|62.16|62.49|62.19|62.49|62.19|62.45|62.15|6
1732138420000|2024-11-20 21:33:40|62.5|62.2|62.47|62.17|62.5|62.2|62.47|62.17|3
1732138430000|2024-11-20 21:33:50|62.48|62.18|62.47|62.17|62.48|62.18|62.47|62.17|6
1732138440000|2024-11-20 21:34:00|62.48|62.18|62.56|62.26|62.56|62.26|62.48|62.18|12
1732138450000|2024-11-20 21:34:10|62.55|62.25|62.58|62.28|62.59|62.29|62.55|62.25|8
1732138460000|2024-11-20 21:34:20|62.59|62.29|62.56|62.26|62.59|62.29|62.56|62.26|4
1732138470000|2024-11-20 21:34:30|62.57|62.27|62.56|62.26|62.57|62.27|62.56|62.26|2
1732138480000|2024-11-20 21:34:40|62.57|62.27|62.59|62.29|62.59|62.29|62.57|62.27|3
1732138490000|2024-11-20 21:34:50|62.6|62.3|62.57|62.27|62.6|62.3|62.57|62.27|6
1732138500000|2024-11-20 21:35:00|62.58|62.28|62.53|62.23|62.58|62.28|62.52|62.22|5
1732138510000|2024-11-20 21:35:10|62.52|62.22|62.55|62.25|62.57|62.27|62.5|62.2|13
1732138520000|2024-11-20 21:35:20|62.54|62.24|62.57|62.27|62.57|62.27|62.54|62.24|3
1732138530000|2024-11-20 21:35:30|62.56|62.26|62.51|62.21|62.56|62.26|62.51|62.21|8
1732138540000|2024-11-20 21:35:40|62.48|62.18|62.49|62.19|62.51|62.21|62.48|62.18|6
1732138550000|2024-11-20 21:35:50|62.5|62.2|62.5|62.2|62.52|62.22|62.5|62.2|4
1732138560000|2024-11-20 21:36:00|62.49|62.19|62.52|62.22|62.53|62.23|62.49|62.19|8
1732138570000|2024-11-20 21:36:10|62.53|62.23|62.56|62.26|62.59|62.29|62.53|62.23|12
1732138580000|2024-11-20 21:36:20|62.55|62.25|62.56|62.26|62.57|62.27|62.55|62.25|6
1732138590000|2024-11-20 21:36:30|62.57|62.27|62.59|62.29|62.6|62.3|62.57|62.27|5
1732138600000|2024-11-20 21:36:40|62.6|62.3|62.57|62.27|62.6|62.3|62.57|62.27|10
1732138610000|2024-11-20 21:36:50|62.58|62.28|62.54|62.24|62.58|62.28|62.53|62.23|6
1732138620000|2024-11-20 21:37:00|62.55|62.25|62.56|62.26|62.56|62.26|62.53|62.23|12
1732138630000|2024-11-20 21:37:10|62.57|62.27|62.61|62.31|62.62|62.32|62.57|62.27|8
1732138640000|2024-11-20 21:37:20|62.6|62.3|62.53|62.23|62.61|62.31|62.53|62.23|8
1732138650000|2024-11-20 21:37:30|62.54|62.24|62.56|62.26|62.56|62.26|62.54|62.24|3
1732138660000|2024-11-20 21:37:40|62.57|62.27|62.57|62.27|62.6|62.3|62.57|62.27|9
1732138670000|2024-11-20 21:37:50|62.56|62.26|62.58|62.28|62.58|62.28|62.56|62.26|5
1732138680000|2024-11-20 21:38:00|62.59|62.29|62.62|62.32|62.65|62.35|62.59|62.29|10
1732138690000|2024-11-20 21:38:10|62.63|62.33|62.7|62.4|62.7|62.4|62.63|62.33|7
1732138700000|2024-11-20 21:38:20|62.71|62.41|62.73|62.43|62.76|62.46|62.71|62.41|8
1732138710000|2024-11-20 21:38:30|62.74|62.44|62.74|62.44|62.74|62.44|62.73|62.43|3
1732138720000|2024-11-20 21:38:40|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|4
1732138730000|2024-11-20 21:38:50|62.78|62.48|62.8|62.5|62.8|62.5|62.78|62.48|3
1732138740000|2024-11-20 21:39:00|62.79|62.49|62.7|62.4|62.8|62.5|62.7|62.4|12
1732138750000|2024-11-20 21:39:10|62.69|62.39|62.69|62.39|62.7|62.4|62.68|62.38|7
1732138760000|2024-11-20 21:39:20|62.68|62.38|62.68|62.38|62.69|62.39|62.66|62.36|6
1732138770000|2024-11-20 21:39:30|62.67|62.37|62.66|62.36|62.67|62.37|62.65|62.35|6
1732138780000|2024-11-20 21:39:40|62.67|62.37|62.71|62.41|62.71|62.41|62.67|62.37|5
1732138790000|2024-11-20 21:39:50|62.7|62.4|62.68|62.38|62.7|62.4|62.68|62.38|3
1732138800000|2024-11-20 21:40:00|62.67|62.37|62.73|62.43|62.73|62.43|62.67|62.37|8
1732138810000|2024-11-20 21:40:10|62.72|62.42|62.74|62.44|62.75|62.45|62.72|62.42|5
1732138820000|2024-11-20 21:40:20|62.73|62.43|62.73|62.43|62.74|62.44|62.71|62.41|7
1732138830000|2024-11-20 21:40:30|62.74|62.44|62.75|62.45|62.76|62.46|62.74|62.44|3
1732138840000|2024-11-20 21:40:40|62.74|62.44|62.7|62.4|62.74|62.44|62.7|62.4|6
1732138850000|2024-11-20 21:40:50|62.69|62.39|62.66|62.36|62.69|62.39|62.66|62.36|8
1732138860000|2024-11-20 21:41:00|62.67|62.37|62.7|62.4|62.7|62.4|62.66|62.36|11
1732138870000|2024-11-20 21:41:10|62.71|62.41|62.74|62.44|62.74|62.44|62.71|62.41|6
1732138880000|2024-11-20 21:41:20|62.73|62.43|62.75|62.45|62.76|62.46|62.71|62.41|9
1732138890000|2024-11-20 21:41:30|62.74|62.44|62.72|62.42|62.74|62.44|62.72|62.42|3
1732138900000|2024-11-20 21:41:40|62.71|62.41|62.66|62.36|62.71|62.41|62.66|62.36|9
1732138910000|2024-11-20 21:41:50|62.65|62.35|62.65|62.35|62.65|62.35|62.64|62.34|3
1732138920000|2024-11-20 21:42:00|62.66|62.36|62.71|62.41|62.71|62.41|62.66|62.36|7
1732138930000|2024-11-20 21:42:10|62.72|62.42|62.76|62.46|62.77|62.47|62.71|62.41|13
1732138940000|2024-11-20 21:42:20|62.77|62.47|62.76|62.46|62.78|62.48|62.75|62.45|8
1732138950000|2024-11-20 21:42:30|62.77|62.47|62.77|62.47|62.78|62.48|62.76|62.46|7
1732138960000|2024-11-20 21:42:40|62.78|62.48|62.83|62.53|62.84|62.54|62.78|62.48|11
1732138970000|2024-11-20 21:42:50|62.84|62.54|62.83|62.53|62.87|62.57|62.83|62.53|11
1732138980000|2024-11-20 21:43:00|62.84|62.54|62.83|62.53|62.84|62.54|62.82|62.52|4
1732138990000|2024-11-20 21:43:10|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|6
1732139000000|2024-11-20 21:43:20|62.82|62.52|62.89|62.59|62.89|62.59|62.82|62.52|10
1732139010000|2024-11-20 21:43:30|62.9|62.6|62.92|62.62|62.93|62.63|62.9|62.6|8
1732139020000|2024-11-20 21:43:40|62.93|62.63|62.96|62.66|62.96|62.66|62.93|62.63|6
1732139030000|2024-11-20 21:43:50|62.97|62.67|62.96|62.66|62.97|62.67|62.96|62.66|6
1732139040000|2024-11-20 21:44:00|62.97|62.67|62.93|62.63|62.97|62.67|62.93|62.63|4
1732139050000|2024-11-20 21:44:10|62.92|62.62|62.91|62.61|62.92|62.62|62.9|62.6|7
1732139060000|2024-11-20 21:44:20|62.92|62.62|62.91|62.61|62.94|62.64|62.9|62.6|7
1732139070000|2024-11-20 21:44:30|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|2
1732139080000|2024-11-20 21:44:40|62.92|62.62|62.92|62.62|62.92|62.62|62.89|62.59|6
1732139100000|2024-11-20 21:45:00|62.91|62.61|62.91|62.61|62.92|62.62|62.91|62.61|3
1732139110000|2024-11-20 21:45:10|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|6
1732139120000|2024-11-20 21:45:20|62.85|62.55|62.86|62.56|62.87|62.57|62.82|62.52|9
1732139130000|2024-11-20 21:45:30|62.87|62.57|62.9|62.6|62.91|62.61|62.87|62.57|5
1732139140000|2024-11-20 21:45:40|62.91|62.61|62.91|62.61|62.92|62.62|62.91|62.61|5
1732139150000|2024-11-20 21:45:50|62.92|62.62|62.92|62.62|62.93|62.63|62.91|62.61|5
1732139160000|2024-11-20 21:46:00|62.91|62.61|62.9|62.6|62.91|62.61|62.9|62.6|2
1732139170000|2024-11-20 21:46:10|62.89|62.59|62.93|62.63|62.94|62.64|62.89|62.59|6
1732139180000|2024-11-20 21:46:20|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|2
1732139190000|2024-11-20 21:46:30|62.89|62.59|62.93|62.63|62.93|62.63|62.89|62.59|7
1732139200000|2024-11-20 21:46:40|62.94|62.64|62.93|62.63|62.94|62.64|62.92|62.62|6
1732139210000|2024-11-20 21:46:50|62.92|62.62|62.91|62.61|62.92|62.62|62.91|62.61|6
1732139220000|2024-11-20 21:47:00|62.92|62.62|62.89|62.59|62.93|62.63|62.89|62.59|5
1732139230000|2024-11-20 21:47:10|62.9|62.6|62.93|62.63|62.93|62.63|62.9|62.6|6
1732139240000|2024-11-20 21:47:20|62.94|62.64|62.99|62.69|62.99|62.69|62.94|62.64|6
1732139250000|2024-11-20 21:47:30|63|62.7|62.97|62.67|63|62.7|62.97|62.67|3
1732139260000|2024-11-20 21:47:40|62.96|62.66|62.97|62.67|62.98|62.68|62.96|62.66|8
1732139270000|2024-11-20 21:47:50|62.96|62.66|62.96|62.66|62.96|62.66|62.95|62.65|5
1732139280000|2024-11-20 21:48:00|62.95|62.65|62.94|62.64|62.96|62.66|62.92|62.62|11
1732139290000|2024-11-20 21:48:10|62.95|62.65|62.96|62.66|62.96|62.66|62.94|62.64|6
1732139300000|2024-11-20 21:48:20|62.97|62.67|62.96|62.66|62.98|62.68|62.96|62.66|4
1732139310000|2024-11-20 21:48:30|62.97|62.67|62.96|62.66|63|62.7|62.96|62.66|8
1732139320000|2024-11-20 21:48:40|62.95|62.65|62.95|62.65|62.95|62.65|62.95|62.65|1
1732139330000|2024-11-20 21:48:50|62.94|62.64|62.92|62.62|62.94|62.64|62.92|62.62|3
1732139340000|2024-11-20 21:49:00|62.93|62.63|62.9|62.6|62.93|62.63|62.9|62.6|5
1732139350000|2024-11-20 21:49:10|62.89|62.59|62.88|62.58|62.89|62.59|62.88|62.58|2
1732139360000|2024-11-20 21:49:20|62.89|62.59|62.92|62.62|62.92|62.62|62.89|62.59|3
1732139380000|2024-11-20 21:49:40|62.91|62.61|62.9|62.6|62.91|62.61|62.89|62.59|4
1732139390000|2024-11-20 21:49:50|62.89|62.59|62.91|62.61|62.91|62.61|62.88|62.58|5
1732139400000|2024-11-20 21:50:00|62.9|62.6|62.88|62.58|62.91|62.61|62.86|62.56|7
1732139410000|2024-11-20 21:50:10|62.9|62.6|62.91|62.61|62.91|62.61|62.88|62.58|7
1732139420000|2024-11-20 21:50:20|62.9|62.6|62.86|62.56|62.9|62.6|62.86|62.56|4
1732139430000|2024-11-20 21:50:30|62.84|62.54|62.84|62.54|62.85|62.55|62.82|62.52|6
1732139440000|2024-11-20 21:50:40|62.85|62.55|62.83|62.53|62.85|62.55|62.83|62.53|7
1732139450000|2024-11-20 21:50:50|62.82|62.52|62.82|62.52|62.82|62.52|62.82|62.52|1
1732139460000|2024-11-20 21:51:00|62.81|62.51|62.81|62.51|62.82|62.52|62.81|62.51|3
1732139470000|2024-11-20 21:51:10|62.82|62.52|62.82|62.52|62.82|62.52|62.82|62.52|1
1732139490000|2024-11-20 21:51:30|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|2
1732139520000|2024-11-20 21:52:00|62.81|62.51|62.79|62.49|62.81|62.51|62.79|62.49|3
1732139530000|2024-11-20 21:52:10|62.8|62.5|62.8|62.5|62.8|62.5|62.8|62.5|1
1732139540000|2024-11-20 21:52:20|62.79|62.49|62.8|62.5|62.8|62.5|62.79|62.49|2
1732139550000|2024-11-20 21:52:30|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|2
1732139570000|2024-11-20 21:52:50|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732139580000|2024-11-20 21:53:00|62.79|62.49|62.82|62.52|62.82|62.52|62.79|62.49|4
1732139600000|2024-11-20 21:53:20|62.83|62.53|62.83|62.53|62.85|62.55|62.83|62.53|7
1732139610000|2024-11-20 21:53:30|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732139630000|2024-11-20 21:53:50|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|2
1732139640000|2024-11-20 21:54:00|62.84|62.54|62.83|62.53|62.85|62.55|62.83|62.53|4
1732139650000|2024-11-20 21:54:10|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732139660000|2024-11-20 21:54:20|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|2
1732139670000|2024-11-20 21:54:30|62.82|62.52|62.83|62.53|62.84|62.54|62.81|62.51|6
1732139680000|2024-11-20 21:54:40|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|6
1732139690000|2024-11-20 21:54:50|62.86|62.56|62.86|62.56|62.86|62.56|62.84|62.54|5
1732139700000|2024-11-20 21:55:00|62.85|62.55|62.88|62.58|62.88|62.58|62.85|62.55|4
1732139710000|2024-11-20 21:55:10|62.87|62.57|62.87|62.57|62.87|62.57|62.86|62.56|3
1732139720000|2024-11-20 21:55:20|62.86|62.56|62.87|62.57|62.87|62.57|62.86|62.56|4
1732139730000|2024-11-20 21:55:30|62.86|62.56|62.84|62.54|62.86|62.56|62.84|62.54|3
1732139740000|2024-11-20 21:55:40|62.83|62.53|62.81|62.51|62.83|62.53|62.81|62.51|3
1732139770000|2024-11-20 21:56:10|62.82|62.52|62.83|62.53|62.84|62.54|62.82|62.52|4
1732139790000|2024-11-20 21:56:30|62.82|62.52|62.82|62.52|62.83|62.53|62.81|62.51|7
1732139800000|2024-11-20 21:56:40|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|2
1732139810000|2024-11-20 21:56:50|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|4
1732139820000|2024-11-20 21:57:00|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|2
1732139830000|2024-11-20 21:57:10|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|2
1732139840000|2024-11-20 21:57:20|62.82|62.52|62.82|62.52|62.83|62.53|62.82|62.52|3
1732139850000|2024-11-20 21:57:30|62.81|62.51|62.81|62.51|62.81|62.51|62.8|62.5|3
1732139860000|2024-11-20 21:57:40|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|3
1732139970000|2024-11-20 21:59:30|62.79|62.49|62.81|62.51|62.81|62.51|62.79|62.49|3
1732139980000|2024-11-20 21:59:40|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|3
1732139990000|2024-11-20 21:59:50|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|3
1732140000000|2024-11-20 22:00:00|62.82|62.52|62.85|62.55|62.85|62.55|62.8|62.5|7
1732140010000|2024-11-20 22:00:10|62.86|62.56|62.83|62.53|62.87|62.57|62.83|62.53|8
1732140020000|2024-11-20 22:00:20|62.84|62.54|62.92|62.62|62.92|62.62|62.84|62.54|11
1732140030000|2024-11-20 22:00:30|62.91|62.61|62.93|62.63|62.93|62.63|62.9|62.6|9
1732140040000|2024-11-20 22:00:40|62.92|62.62|62.88|62.58|62.93|62.63|62.88|62.58|9
1732140050000|2024-11-20 22:00:50|62.89|62.59|62.96|62.66|62.96|62.66|62.89|62.59|8
1732140060000|2024-11-20 22:01:00|62.97|62.67|62.94|62.64|62.97|62.67|62.93|62.63|8
1732140070000|2024-11-20 22:01:10|62.93|62.63|62.96|62.66|62.96|62.66|62.93|62.63|8
1732140080000|2024-11-20 22:01:20|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|2
1732140090000|2024-11-20 22:01:30|62.99|62.69|62.95|62.65|62.99|62.69|62.95|62.65|5
1732140110000|2024-11-20 22:01:50|62.94|62.64|62.94|62.64|62.95|62.65|62.93|62.63|5
1732140120000|2024-11-20 22:02:00|62.95|62.65|62.96|62.66|62.97|62.67|62.95|62.65|8
1732140130000|2024-11-20 22:02:10|62.97|62.67|62.97|62.67|62.97|62.67|62.95|62.65|9
1732140140000|2024-11-20 22:02:20|62.96|62.66|62.97|62.67|62.98|62.68|62.95|62.65|6
1732140150000|2024-11-20 22:02:30|62.98|62.68|63.01|62.71|63.01|62.71|62.97|62.67|8
1732140160000|2024-11-20 22:02:40|63|62.7|63.03|62.73|63.04|62.74|63|62.7|6
1732140170000|2024-11-20 22:02:50|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732140180000|2024-11-20 22:03:00|63.01|62.71|63.03|62.73|63.04|62.74|63|62.7|11
1732140190000|2024-11-20 22:03:10|63.02|62.72|63.02|62.72|63.03|62.73|63.02|62.72|3
1732140200000|2024-11-20 22:03:20|63.01|62.71|63.06|62.76|63.06|62.76|63.01|62.71|6
1732140210000|2024-11-20 22:03:30|63.05|62.75|63.06|62.76|63.06|62.76|63.05|62.75|2
1732140220000|2024-11-20 22:03:40|63.07|62.77|63.09|62.79|63.09|62.79|63.07|62.77|3
1732140230000|2024-11-20 22:03:50|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1732140240000|2024-11-20 22:04:00|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|2
1732140250000|2024-11-20 22:04:10|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732140260000|2024-11-20 22:04:20|63.1|62.8|63.12|62.82|63.12|62.82|63.1|62.8|3
1732140270000|2024-11-20 22:04:30|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|2
1732140280000|2024-11-20 22:04:40|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|2
1732140290000|2024-11-20 22:04:50|63.11|62.81|63.11|62.81|63.11|62.81|63.11|62.81|1
1732140300000|2024-11-20 22:05:00|63.12|62.82|63.15|62.85|63.15|62.85|63.11|62.81|8
1732140310000|2024-11-20 22:05:10|63.16|62.86|63.17|62.87|63.17|62.87|63.16|62.86|2
1732140320000|2024-11-20 22:05:20|63.18|62.88|63.19|62.89|63.2|62.9|63.18|62.88|3
1732140330000|2024-11-20 22:05:30|63.21|62.91|63.18|62.88|63.22|62.92|63.18|62.88|6
1732140340000|2024-11-20 22:05:40|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1732140350000|2024-11-20 22:05:50|63.17|62.87|63.18|62.88|63.21|62.91|63.17|62.87|10
1732140360000|2024-11-20 22:06:00|63.17|62.87|63.18|62.88|63.21|62.91|63.17|62.87|16
1732140370000|2024-11-20 22:06:10|63.19|62.89|63.16|62.86|63.19|62.89|63.16|62.86|4
1732140380000|2024-11-20 22:06:20|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1732140390000|2024-11-20 22:06:30|63.16|62.86|63.15|62.85|63.16|62.86|63.15|62.85|2
1732140400000|2024-11-20 22:06:40|63.16|62.86|63.14|62.84|63.16|62.86|63.14|62.84|3
1732140410000|2024-11-20 22:06:50|63.13|62.83|63.14|62.84|63.15|62.85|63.12|62.82|9
1732140420000|2024-11-20 22:07:00|63.15|62.85|63.13|62.83|63.15|62.85|63.13|62.83|3
1732140430000|2024-11-20 22:07:10|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732140450000|2024-11-20 22:07:30|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|2
1732140460000|2024-11-20 22:07:40|63.11|62.81|63.14|62.84|63.15|62.85|63.11|62.81|8
1732140470000|2024-11-20 22:07:50|63.15|62.85|63.16|62.86|63.16|62.86|63.15|62.85|2
1732140490000|2024-11-20 22:08:10|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|2
1732140500000|2024-11-20 22:08:20|63.13|62.83|63.13|62.83|63.13|62.83|63.13|62.83|1
1732140510000|2024-11-20 22:08:30|63.12|62.82|63.14|62.84|63.14|62.84|63.12|62.82|3
1732140520000|2024-11-20 22:08:40|63.15|62.85|63.14|62.84|63.15|62.85|63.14|62.84|4
1732140530000|2024-11-20 22:08:50|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|4
1732140540000|2024-11-20 22:09:00|63.13|62.83|63.17|62.87|63.17|62.87|63.13|62.83|5
1732140550000|2024-11-20 22:09:10|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732140560000|2024-11-20 22:09:20|63.19|62.89|63.19|62.89|63.19|62.89|63.18|62.88|3
1732140570000|2024-11-20 22:09:30|63.2|62.9|63.2|62.9|63.2|62.9|63.2|62.9|1
1732140580000|2024-11-20 22:09:40|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|2
1732140590000|2024-11-20 22:09:50|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|5
1732140600000|2024-11-20 22:10:00|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1732140610000|2024-11-20 22:10:10|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|2
1732140620000|2024-11-20 22:10:20|63.17|62.87|63.17|62.87|63.18|62.88|63.16|62.86|5
1732140630000|2024-11-20 22:10:30|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732140640000|2024-11-20 22:10:40|63.15|62.85|63.16|62.86|63.16|62.86|63.15|62.85|2
1732140650000|2024-11-20 22:10:50|63.15|62.85|63.17|62.87|63.18|62.88|63.15|62.85|5
1732140660000|2024-11-20 22:11:00|63.16|62.86|63.16|62.86|63.16|62.86|63.15|62.85|3
1732140670000|2024-11-20 22:11:10|63.17|62.87|63.19|62.89|63.19|62.89|63.16|62.86|8
1732140680000|2024-11-20 22:11:20|63.2|62.9|63.19|62.89|63.2|62.9|63.18|62.88|6
1732140700000|2024-11-20 22:11:40|63.2|62.9|63.2|62.9|63.22|62.92|63.2|62.9|7
1732140720000|2024-11-20 22:12:00|63.21|62.91|63.24|62.94|63.24|62.94|63.21|62.91|4
1732140730000|2024-11-20 22:12:10|63.26|62.96|63.28|62.98|63.28|62.98|63.25|62.95|15
1732140740000|2024-11-20 22:12:20|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|5
1732140750000|2024-11-20 22:12:30|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|4
1732140760000|2024-11-20 22:12:40|63.26|62.96|63.26|62.96|63.27|62.97|63.26|62.96|3
1732140770000|2024-11-20 22:12:50|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|2
1732140780000|2024-11-20 22:13:00|63.25|62.95|63.26|62.96|63.26|62.96|63.25|62.95|8
1732140790000|2024-11-20 22:13:10|63.25|62.95|63.27|62.97|63.27|62.97|63.25|62.95|3
1732140800000|2024-11-20 22:13:20|63.26|62.96|63.29|62.99|63.29|62.99|63.25|62.95|5
1732140810000|2024-11-20 22:13:30|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|6
1732140820000|2024-11-20 22:13:40|63.28|62.98|63.29|62.99|63.3|63|63.28|62.98|4
1732140830000|2024-11-20 22:13:50|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|2
1732140840000|2024-11-20 22:14:00|63.3|63|63.35|63.05|63.35|63.05|63.3|63|10
1732140850000|2024-11-20 22:14:10|63.36|63.06|63.37|63.07|63.37|63.07|63.36|63.06|2
1732140860000|2024-11-20 22:14:20|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1732140870000|2024-11-20 22:14:30|63.38|63.08|63.39|63.09|63.39|63.09|63.38|63.08|2
1732140900000|2024-11-20 22:15:00|63.4|63.1|63.4|63.1|63.42|63.12|63.4|63.1|7
1732140910000|2024-11-20 22:15:10|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|3
1732140920000|2024-11-20 22:15:20|63.38|63.08|63.42|63.12|63.42|63.12|63.38|63.08|6
1732140930000|2024-11-20 22:15:30|63.43|63.13|63.43|63.13|63.43|63.13|63.43|63.13|1
1732140940000|2024-11-20 22:15:40|63.42|63.12|63.38|63.08|63.42|63.12|63.38|63.08|3
1732140950000|2024-11-20 22:15:50|63.39|63.09|63.4|63.1|63.4|63.1|63.39|63.09|6
1732140960000|2024-11-20 22:16:00|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|4
1732140970000|2024-11-20 22:16:10|63.41|63.11|63.41|63.11|63.41|63.11|63.41|63.11|1
1732140980000|2024-11-20 22:16:20|63.4|63.1|63.41|63.11|63.41|63.11|63.39|63.09|10
1732140990000|2024-11-20 22:16:30|63.4|63.1|63.46|63.16|63.46|63.16|63.4|63.1|9
1732141000000|2024-11-20 22:16:40|63.45|63.15|63.45|63.15|63.46|63.16|63.45|63.15|3
1732141020000|2024-11-20 22:17:00|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732141030000|2024-11-20 22:17:10|63.43|63.13|63.37|63.07|63.43|63.13|63.36|63.06|7
1732141040000|2024-11-20 22:17:20|63.38|63.08|63.38|63.08|63.39|63.09|63.37|63.07|4
1732141050000|2024-11-20 22:17:30|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|7
1732141060000|2024-11-20 22:17:40|63.38|63.08|63.38|63.08|63.39|63.09|63.38|63.08|5
1732141070000|2024-11-20 22:17:50|63.37|63.07|63.37|63.07|63.37|63.07|63.36|63.06|3
1732141090000|2024-11-20 22:18:10|63.36|63.06|63.35|63.05|63.37|63.07|63.35|63.05|8
1732141100000|2024-11-20 22:18:20|63.34|63.04|63.34|63.04|63.36|63.06|63.34|63.04|7
1732141110000|2024-11-20 22:18:30|63.35|63.05|63.35|63.05|63.35|63.05|63.32|63.02|8
1732141120000|2024-11-20 22:18:40|63.34|63.04|63.32|63.02|63.35|63.05|63.31|63.01|9
1732141130000|2024-11-20 22:18:50|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|6
1732141140000|2024-11-20 22:19:00|63.29|62.99|63.28|62.98|63.3|63|63.28|62.98|6
1732141150000|2024-11-20 22:19:10|63.29|62.99|63.32|63.02|63.32|63.02|63.29|62.99|4
1732141160000|2024-11-20 22:19:20|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|4
1732141170000|2024-11-20 22:19:30|63.31|63.01|63.31|63.01|63.32|63.02|63.3|63|7
1732141180000|2024-11-20 22:19:40|63.3|63|63.28|62.98|63.31|63.01|63.28|62.98|5
1732141190000|2024-11-20 22:19:50|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|3
1732141200000|2024-11-20 22:20:00|63.3|63|63.32|63.02|63.32|63.02|63.29|62.99|5
1732141210000|2024-11-20 22:20:10|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|8
1732141220000|2024-11-20 22:20:20|63.37|63.07|63.39|63.09|63.39|63.09|63.36|63.06|7
1732141230000|2024-11-20 22:20:30|63.4|63.1|63.44|63.14|63.44|63.14|63.39|63.09|9
1732141240000|2024-11-20 22:20:40|63.45|63.15|63.44|63.14|63.46|63.16|63.44|63.14|4
1732141250000|2024-11-20 22:20:50|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|2
1732141260000|2024-11-20 22:21:00|63.41|63.11|63.41|63.11|63.41|63.11|63.4|63.1|3
1732141270000|2024-11-20 22:21:10|63.4|63.1|63.4|63.1|63.4|63.1|63.4|63.1|1
1732141290000|2024-11-20 22:21:30|63.39|63.09|63.39|63.09|63.4|63.1|63.39|63.09|5
1732141320000|2024-11-20 22:22:00|63.38|63.08|63.38|63.08|63.38|63.08|63.37|63.07|3
1732141330000|2024-11-20 22:22:10|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|2
1732141340000|2024-11-20 22:22:20|63.37|63.07|63.36|63.06|63.37|63.07|63.35|63.05|4
1732141360000|2024-11-20 22:22:40|63.35|63.05|63.35|63.05|63.36|63.06|63.34|63.04|7
1732141370000|2024-11-20 22:22:50|63.34|63.04|63.34|63.04|63.35|63.05|63.34|63.04|5
1732141380000|2024-11-20 22:23:00|63.33|63.03|63.3|63|63.34|63.04|63.29|62.99|7
1732141390000|2024-11-20 22:23:10|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732141400000|2024-11-20 22:23:20|63.28|62.98|63.26|62.96|63.28|62.98|63.26|62.96|5
1732141430000|2024-11-20 22:23:50|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|5
1732141440000|2024-11-20 22:24:00|63.24|62.94|63.2|62.9|63.24|62.94|63.2|62.9|6
1732141450000|2024-11-20 22:24:10|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732141460000|2024-11-20 22:24:20|63.19|62.89|63.2|62.9|63.21|62.91|63.18|62.88|6
1732141470000|2024-11-20 22:24:30|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1732141480000|2024-11-20 22:24:40|63.2|62.9|63.2|62.9|63.2|62.9|63.19|62.89|3
1732141490000|2024-11-20 22:24:50|63.21|62.91|63.23|62.93|63.23|62.93|63.21|62.91|5
1732141500000|2024-11-20 22:25:00|63.24|62.94|63.22|62.92|63.25|62.95|63.22|62.92|7
1732141520000|2024-11-20 22:25:20|63.21|62.91|63.22|62.92|63.22|62.92|63.21|62.91|2
1732141530000|2024-11-20 22:25:30|63.23|62.93|63.22|62.92|63.23|62.93|63.22|62.92|2
1732141540000|2024-11-20 22:25:40|63.23|62.93|63.24|62.94|63.24|62.94|63.23|62.93|4
1732141550000|2024-11-20 22:25:50|63.25|62.95|63.24|62.94|63.25|62.95|63.24|62.94|2
1732141560000|2024-11-20 22:26:00|63.25|62.95|63.25|62.95|63.25|62.95|63.24|62.94|3
1732141570000|2024-11-20 22:26:10|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732141580000|2024-11-20 22:26:20|63.25|62.95|63.25|62.95|63.25|62.95|63.25|62.95|1
1732141600000|2024-11-20 22:26:40|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732141610000|2024-11-20 22:26:50|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1732141630000|2024-11-20 22:27:10|63.28|62.98|63.31|63.01|63.31|63.01|63.28|62.98|6
1732141640000|2024-11-20 22:27:20|63.3|63|63.27|62.97|63.3|63|63.27|62.97|4
1732141650000|2024-11-20 22:27:30|63.28|62.98|63.27|62.97|63.28|62.98|63.27|62.97|2
1732141660000|2024-11-20 22:27:40|63.28|62.98|63.31|63.01|63.31|63.01|63.27|62.97|6
1732141670000|2024-11-20 22:27:50|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|4
1732141700000|2024-11-20 22:28:20|63.3|63|63.28|62.98|63.3|63|63.28|62.98|3
1732141710000|2024-11-20 22:28:30|63.3|63|63.32|63.02|63.32|63.02|63.3|63|3
1732141730000|2024-11-20 22:28:50|63.31|63.01|63.3|63|63.32|63.02|63.3|63|4
1732141740000|2024-11-20 22:29:00|63.29|62.99|63.29|62.99|63.3|63|63.28|62.98|9
1732141750000|2024-11-20 22:29:10|63.28|62.98|63.29|62.99|63.29|62.99|63.28|62.98|2
1732141760000|2024-11-20 22:29:20|63.3|63|63.3|63|63.3|63|63.3|63|1
1732141770000|2024-11-20 22:29:30|63.29|62.99|63.29|62.99|63.29|62.99|63.28|62.98|3
1732141780000|2024-11-20 22:29:40|63.28|62.98|63.28|62.98|63.28|62.98|63.27|62.97|3
1732141790000|2024-11-20 22:29:50|63.29|62.99|63.28|62.98|63.29|62.99|63.28|62.98|2
1732141800000|2024-11-20 22:30:00|63.29|62.99|63.2|62.9|63.29|62.99|63.2|62.9|9
1732141810000|2024-11-20 22:30:10|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1732141820000|2024-11-20 22:30:20|63.2|62.9|63.17|62.87|63.2|62.9|63.17|62.87|4
1732141830000|2024-11-20 22:30:30|63.16|62.86|63.14|62.84|63.16|62.86|63.13|62.83|4
1732141840000|2024-11-20 22:30:40|63.15|62.85|63.17|62.87|63.17|62.87|63.15|62.85|3
1732141850000|2024-11-20 22:30:50|63.18|62.88|63.18|62.88|63.18|62.88|63.17|62.87|3
1732141860000|2024-11-20 22:31:00|63.19|62.89|63.19|62.89|63.2|62.9|63.19|62.89|3
1732141870000|2024-11-20 22:31:10|63.2|62.9|63.18|62.88|63.2|62.9|63.18|62.88|3
1732141880000|2024-11-20 22:31:20|63.17|62.87|63.15|62.85|63.17|62.87|63.14|62.84|4
1732141890000|2024-11-20 22:31:30|63.14|62.84|63.14|62.84|63.15|62.85|63.14|62.84|3
1732141900000|2024-11-20 22:31:40|63.13|62.83|63.12|62.82|63.13|62.83|63.12|62.82|2
1732141930000|2024-11-20 22:32:10|63.11|62.81|63.11|62.81|63.11|62.81|63.11|62.81|1
1732141940000|2024-11-20 22:32:20|63.1|62.8|63.15|62.85|63.15|62.85|63.1|62.8|5
1732141960000|2024-11-20 22:32:40|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|4
1732141970000|2024-11-20 22:32:50|63.14|62.84|63.1|62.8|63.14|62.84|63.1|62.8|8
1732141980000|2024-11-20 22:33:00|63.11|62.81|63.11|62.81|63.11|62.81|63.11|62.81|1
1732141990000|2024-11-20 22:33:10|63.12|62.82|63.12|62.82|63.13|62.83|63.12|62.82|3
1732142000000|2024-11-20 22:33:20|63.13|62.83|63.17|62.87|63.17|62.87|63.13|62.83|4
1732142010000|2024-11-20 22:33:30|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732142020000|2024-11-20 22:33:40|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|4
1732142030000|2024-11-20 22:33:50|63.15|62.85|63.17|62.87|63.17|62.87|63.15|62.85|5
1732142040000|2024-11-20 22:34:00|63.16|62.86|63.1|62.8|63.16|62.86|63.1|62.8|9
1732142050000|2024-11-20 22:34:10|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732142060000|2024-11-20 22:34:20|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|3
1732142070000|2024-11-20 22:34:30|63.09|62.79|63.09|62.79|63.09|62.79|63.09|62.79|1
1732142090000|2024-11-20 22:34:50|63.1|62.8|63.1|62.8|63.1|62.8|63.09|62.79|7
1732142100000|2024-11-20 22:35:00|63.11|62.81|63.16|62.86|63.16|62.86|63.11|62.81|3
1732142110000|2024-11-20 22:35:10|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|5
1732142120000|2024-11-20 22:35:20|63.2|62.9|63.2|62.9|63.2|62.9|63.2|62.9|1
1732142150000|2024-11-20 22:35:50|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1732142160000|2024-11-20 22:36:00|63.18|62.88|63.18|62.88|63.19|62.89|63.18|62.88|5
1732142170000|2024-11-20 22:36:10|63.17|62.87|63.15|62.85|63.17|62.87|63.15|62.85|3
1732142190000|2024-11-20 22:36:30|63.14|62.84|63.09|62.79|63.14|62.84|63.09|62.79|5
1732142210000|2024-11-20 22:36:50|63.08|62.78|63.08|62.78|63.09|62.79|63.08|62.78|3
1732142220000|2024-11-20 22:37:00|63.09|62.79|63.09|62.79|63.09|62.79|63.08|62.78|3
1732142230000|2024-11-20 22:37:10|63.08|62.78|63.06|62.76|63.08|62.78|63.06|62.76|3
1732142240000|2024-11-20 22:37:20|63.05|62.75|63.06|62.76|63.06|62.76|63.05|62.75|4
1732142250000|2024-11-20 22:37:30|63.07|62.77|63.07|62.77|63.07|62.77|63.06|62.76|5
1732142260000|2024-11-20 22:37:40|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1732142280000|2024-11-20 22:38:00|63.07|62.77|62.99|62.69|63.07|62.77|62.99|62.69|11
1732142290000|2024-11-20 22:38:10|62.98|62.68|62.97|62.67|62.98|62.68|62.97|62.67|2
1732142300000|2024-11-20 22:38:20|62.98|62.68|62.98|62.68|62.98|62.68|62.98|62.68|1
1732142310000|2024-11-20 22:38:30|62.99|62.69|63.06|62.76|63.06|62.76|62.99|62.69|11
1732142320000|2024-11-20 22:38:40|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732142330000|2024-11-20 22:38:50|63.06|62.76|62.99|62.69|63.06|62.76|62.99|62.69|5
1732142340000|2024-11-20 22:39:00|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|6
1732142350000|2024-11-20 22:39:10|63|62.7|63|62.7|63.01|62.71|63|62.7|3
1732142360000|2024-11-20 22:39:20|62.99|62.69|62.99|62.69|63|62.7|62.99|62.69|5
1732142370000|2024-11-20 22:39:30|62.98|62.68|62.99|62.69|63|62.7|62.98|62.68|8
1732142380000|2024-11-20 22:39:40|63|62.7|63|62.7|63|62.7|63|62.7|1
1732142390000|2024-11-20 22:39:50|63.02|62.72|63.05|62.75|63.05|62.75|63.02|62.72|3
1732142400000|2024-11-20 22:40:00|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|5
1732142410000|2024-11-20 22:40:10|63.05|62.75|63.05|62.75|63.06|62.76|63.05|62.75|3
1732142440000|2024-11-20 22:40:40|63.03|62.73|63.03|62.73|63.03|62.73|63.03|62.73|1
1732142510000|2024-11-20 22:41:50|63.04|62.74|63.05|62.75|63.06|62.76|63.04|62.74|4
1732142520000|2024-11-20 22:42:00|63.06|62.76|63.05|62.75|63.06|62.76|63.05|62.75|4
1732142540000|2024-11-20 22:42:20|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732142550000|2024-11-20 22:42:30|63.05|62.75|63.06|62.76|63.06|62.76|63.05|62.75|2
1732142560000|2024-11-20 22:42:40|63.07|62.77|63.07|62.77|63.07|62.77|63.06|62.76|9
1732142590000|2024-11-20 22:43:10|63.06|62.76|63.07|62.77|63.07|62.77|63.06|62.76|2
1732142610000|2024-11-20 22:43:30|63.08|62.78|63.08|62.78|63.08|62.78|63.07|62.77|3
1732142630000|2024-11-20 22:43:50|63.07|62.77|63.08|62.78|63.08|62.78|63.07|62.77|4
1732142640000|2024-11-20 22:44:00|63.06|62.76|63.07|62.77|63.07|62.77|63.06|62.76|4
1732142650000|2024-11-20 22:44:10|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732142680000|2024-11-20 22:44:40|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732142690000|2024-11-20 22:44:50|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|13
1732142700000|2024-11-20 22:45:00|63.07|62.77|63.07|62.77|63.07|62.77|63.06|62.76|3
1732142710000|2024-11-20 22:45:10|63.06|62.76|63.06|62.76|63.07|62.77|63.06|62.76|3
1732142740000|2024-11-20 22:45:40|63.05|62.75|63.01|62.71|63.06|62.76|63.01|62.71|5
1732142760000|2024-11-20 22:46:00|63|62.7|62.99|62.69|63|62.7|62.99|62.69|4
1732142780000|2024-11-20 22:46:20|63|62.7|63|62.7|63|62.7|63|62.7|1
1732142800000|2024-11-20 22:46:40|62.99|62.69|62.99|62.69|62.99|62.69|62.98|62.68|3
1732142820000|2024-11-20 22:47:00|62.98|62.68|62.97|62.67|62.99|62.69|62.97|62.67|4
1732142880000|2024-11-20 22:48:00|62.98|62.68|62.98|62.68|62.98|62.68|62.98|62.68|1
1732142890000|2024-11-20 22:48:10|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1732142910000|2024-11-20 22:48:30|62.98|62.68|62.97|62.67|62.98|62.68|62.97|62.67|2
1732142920000|2024-11-20 22:48:40|62.98|62.68|62.98|62.68|62.98|62.68|62.98|62.68|1
1732142940000|2024-11-20 22:49:00|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1732142950000|2024-11-20 22:49:10|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1732142960000|2024-11-20 22:49:20|62.96|62.66|62.96|62.66|62.96|62.66|62.95|62.65|3
1732142970000|2024-11-20 22:49:30|62.97|62.67|62.99|62.69|62.99|62.69|62.97|62.67|3
1732142990000|2024-11-20 22:49:50|63.01|62.71|63.07|62.77|63.08|62.78|63.01|62.71|11
1732143000000|2024-11-20 22:50:00|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732143020000|2024-11-20 22:50:20|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|2
1732143030000|2024-11-20 22:50:30|63.07|62.77|63.07|62.77|63.07|62.77|63.07|62.77|1
1732143050000|2024-11-20 22:50:50|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|4
1732143060000|2024-11-20 22:51:00|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732143100000|2024-11-20 22:51:40|63.1|62.8|63.19|62.89|63.19|62.89|63.1|62.8|13
1732143110000|2024-11-20 22:51:50|63.18|62.88|63.18|62.88|63.18|62.88|63.18|62.88|1
1732143150000|2024-11-20 22:52:30|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|2
1732143160000|2024-11-20 22:52:40|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|2
1732143170000|2024-11-20 22:52:50|63.17|62.87|63.18|62.88|63.18|62.88|63.17|62.87|2
1732143210000|2024-11-20 22:53:30|63.19|62.89|63.19|62.89|63.19|62.89|63.18|62.88|3
1732143220000|2024-11-20 22:53:40|63.18|62.88|63.2|62.9|63.2|62.9|63.18|62.88|3
1732143230000|2024-11-20 22:53:50|63.21|62.91|63.29|62.99|63.29|62.99|63.21|62.91|4
1732143240000|2024-11-20 22:54:00|63.3|63|63.3|63|63.31|63.01|63.29|62.99|9
1732143250000|2024-11-20 22:54:10|63.29|62.99|63.3|63|63.3|63|63.29|62.99|4
1732143260000|2024-11-20 22:54:20|63.31|63.01|63.32|63.02|63.32|63.02|63.31|63.01|2
1732143270000|2024-11-20 22:54:30|63.31|63.01|63.31|63.01|63.31|63.01|63.31|63.01|1
1732143290000|2024-11-20 22:54:50|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732143300000|2024-11-20 22:55:00|63.3|63|63.3|63|63.31|63.01|63.29|62.99|5
1732143320000|2024-11-20 22:55:20|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732143330000|2024-11-20 22:55:30|63.3|63|63.29|62.99|63.3|63|63.29|62.99|2
1732143340000|2024-11-20 22:55:40|63.3|63|63.29|62.99|63.3|63|63.29|62.99|4
1732143360000|2024-11-20 22:56:00|63.28|62.98|63.19|62.89|63.28|62.98|63.19|62.89|10
1732143370000|2024-11-20 22:56:10|63.18|62.88|63.17|62.87|63.18|62.88|63.17|62.87|2
1732143380000|2024-11-20 22:56:20|63.16|62.86|63.16|62.86|63.16|62.86|63.16|62.86|1
1732143400000|2024-11-20 22:56:40|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1732143410000|2024-11-20 22:56:50|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|4
1732143420000|2024-11-20 22:57:00|63.2|62.9|63.25|62.95|63.26|62.96|63.2|62.9|5
1732143430000|2024-11-20 22:57:10|63.26|62.96|63.27|62.97|63.27|62.97|63.26|62.96|2
1732143460000|2024-11-20 22:57:40|63.28|62.98|63.32|63.02|63.32|63.02|63.28|62.98|7
1732143470000|2024-11-20 22:57:50|63.33|63.03|63.36|63.06|63.36|63.06|63.33|63.03|3
1732143480000|2024-11-20 22:58:00|63.37|63.07|63.38|63.08|63.38|63.08|63.36|63.06|4
1732143490000|2024-11-20 22:58:10|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|4
1732143500000|2024-11-20 22:58:20|63.37|63.07|63.36|63.06|63.37|63.07|63.36|63.06|2
1732143510000|2024-11-20 22:58:30|63.37|63.07|63.37|63.07|63.37|63.07|63.37|63.07|1
1732143520000|2024-11-20 22:58:40|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732143530000|2024-11-20 22:58:50|63.39|63.09|63.39|63.09|63.39|63.09|63.38|63.08|3
1732143540000|2024-11-20 22:59:00|63.38|63.08|63.38|63.08|63.38|63.08|63.38|63.08|1
1732143550000|2024-11-20 22:59:10|63.37|63.07|63.3|63|63.37|63.07|63.3|63|4
1732143560000|2024-11-20 22:59:20|63.29|62.99|63.27|62.97|63.29|62.99|63.27|62.97|3
1732143570000|2024-11-20 22:59:30|63.26|62.96|63.26|62.96|63.26|62.96|63.26|62.96|1
1732143580000|2024-11-20 22:59:40|63.27|62.97|63.27|62.97|63.27|62.97|63.27|62.97|1
1732143600000|2024-11-20 23:00:00|63.3|63|63.26|62.96|63.3|63|63.26|62.96|6
1732143610000|2024-11-20 23:00:10|63.25|62.95|63.22|62.92|63.26|62.96|63.22|62.92|6
1732143620000|2024-11-20 23:00:20|63.21|62.91|63.2|62.9|63.21|62.91|63.2|62.9|2
1732143630000|2024-11-20 23:00:30|63.19|62.89|63.26|62.96|63.26|62.96|63.19|62.89|6
1732143640000|2024-11-20 23:00:40|63.27|62.97|63.27|62.97|63.27|62.97|63.26|62.96|3
1732143650000|2024-11-20 23:00:50|63.29|62.99|63.3|63|63.3|63|63.29|62.99|4
1732143660000|2024-11-20 23:01:00|63.29|62.99|63.29|62.99|63.29|62.99|63.29|62.99|1
1732143670000|2024-11-20 23:01:10|63.3|63|63.3|63|63.3|63|63.3|63|1
1732143680000|2024-11-20 23:01:20|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|5
1732143690000|2024-11-20 23:01:30|63.31|63.01|63.31|63.01|63.32|63.02|63.31|63.01|5
1732143700000|2024-11-20 23:01:40|63.32|63.02|63.32|63.02|63.33|63.03|63.32|63.02|5
1732143710000|2024-11-20 23:01:50|63.3|63|63.26|62.96|63.31|63.01|63.26|62.96|5
1732143720000|2024-11-20 23:02:00|63.24|62.94|63.21|62.91|63.25|62.95|63.21|62.91|5
1732143730000|2024-11-20 23:02:10|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|4
1732143740000|2024-11-20 23:02:20|63.18|62.88|63.1|62.8|63.18|62.88|63.1|62.8|6
1732143750000|2024-11-20 23:02:30|63.11|62.81|63.16|62.86|63.2|62.9|63.11|62.81|9
1732143760000|2024-11-20 23:02:40|63.17|62.87|63.22|62.92|63.22|62.92|63.16|62.86|15
1732143770000|2024-11-20 23:02:50|63.21|62.91|63.22|62.92|63.22|62.92|63.21|62.91|2
1732143780000|2024-11-20 23:03:00|63.24|62.94|63.26|62.96|63.27|62.97|63.24|62.94|6
1732143800000|2024-11-20 23:03:20|63.22|62.92|63.21|62.91|63.22|62.92|63.21|62.91|4
1732143810000|2024-11-20 23:03:30|63.2|62.9|63.16|62.86|63.2|62.9|63.15|62.85|9
1732143820000|2024-11-20 23:03:40|63.15|62.85|63.22|62.92|63.23|62.93|63.15|62.85|13
1732143830000|2024-11-20 23:03:50|63.23|62.93|63.31|63.01|63.31|63.01|63.23|62.93|5
1732143840000|2024-11-20 23:04:00|63.32|63.02|63.33|63.03|63.33|63.03|63.31|63.01|4
1732143850000|2024-11-20 23:04:10|63.32|63.02|63.33|63.03|63.33|63.03|63.32|63.02|2
1732143860000|2024-11-20 23:04:20|63.32|63.02|63.32|63.02|63.33|63.03|63.32|63.02|3
1732143870000|2024-11-20 23:04:30|63.33|63.03|63.34|63.04|63.35|63.05|63.32|63.02|9
1732143880000|2024-11-20 23:04:40|63.35|63.05|63.37|63.07|63.39|63.09|63.35|63.05|8
1732143890000|2024-11-20 23:04:50|63.38|63.08|63.41|63.11|63.41|63.11|63.37|63.07|9
1732143900000|2024-11-20 23:05:00|63.4|63.1|63.37|63.07|63.41|63.11|63.35|63.05|10
1732143910000|2024-11-20 23:05:10|63.36|63.06|63.36|63.06|63.39|63.09|63.36|63.06|9
1732143920000|2024-11-20 23:05:20|63.37|63.07|63.34|63.04|63.37|63.07|63.3|63|7
1732143930000|2024-11-20 23:05:30|63.33|63.03|63.32|63.02|63.33|63.03|63.3|63|8
1732143960000|2024-11-20 23:06:00|63.34|63.04|63.36|63.06|63.36|63.06|63.34|63.04|3
1732143970000|2024-11-20 23:06:10|63.35|63.05|63.35|63.05|63.35|63.05|63.35|63.05|1
1732143980000|2024-11-20 23:06:20|63.34|63.04|63.33|63.03|63.34|63.04|63.32|63.02|3
1732143990000|2024-11-20 23:06:30|63.32|63.02|63.3|63|63.32|63.02|63.3|63|3
1732144000000|2024-11-20 23:06:40|63.31|63.01|63.3|63|63.33|63.03|63.3|63|7
1732144010000|2024-11-20 23:06:50|63.31|63.01|63.24|62.94|63.31|63.01|63.24|62.94|10
1732144020000|2024-11-20 23:07:00|63.23|62.93|63.21|62.91|63.23|62.93|63.21|62.91|3
1732144030000|2024-11-20 23:07:10|63.22|62.92|63.21|62.91|63.22|62.92|63.21|62.91|2
1732144040000|2024-11-20 23:07:20|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|4
1732144050000|2024-11-20 23:07:30|63.22|62.92|63.21|62.91|63.22|62.92|63.21|62.91|2
1732144060000|2024-11-20 23:07:40|63.22|62.92|63.19|62.89|63.22|62.92|63.19|62.89|5
1732144070000|2024-11-20 23:07:50|63.2|62.9|63.2|62.9|63.21|62.91|63.19|62.89|5
1732144080000|2024-11-20 23:08:00|63.21|62.91|63.25|62.95|63.25|62.95|63.21|62.91|6
1732144090000|2024-11-20 23:08:10|63.24|62.94|63.23|62.93|63.24|62.94|63.23|62.93|4
1732144110000|2024-11-20 23:08:30|63.24|62.94|63.24|62.94|63.24|62.94|63.23|62.93|3
1732144120000|2024-11-20 23:08:40|63.25|62.95|63.32|63.02|63.32|63.02|63.25|62.95|3
1732144130000|2024-11-20 23:08:50|63.31|63.01|63.29|62.99|63.31|63.01|63.29|62.99|3
1732144140000|2024-11-20 23:09:00|63.28|62.98|63.25|62.95|63.29|62.99|63.24|62.94|7
1732144150000|2024-11-20 23:09:10|63.26|62.96|63.26|62.96|63.26|62.96|63.25|62.95|3
1732144170000|2024-11-20 23:09:30|63.28|62.98|63.24|62.94|63.28|62.98|63.24|62.94|4
1732144180000|2024-11-20 23:09:40|63.25|62.95|63.25|62.95|63.25|62.95|63.25|62.95|1
1732144190000|2024-11-20 23:09:50|63.24|62.94|63.23|62.93|63.24|62.94|63.23|62.93|6
1732144200000|2024-11-20 23:10:00|63.24|62.94|63.25|62.95|63.25|62.95|63.24|62.94|2
1732144210000|2024-11-20 23:10:10|63.24|62.94|63.29|62.99|63.29|62.99|63.24|62.94|5
1732144220000|2024-11-20 23:10:20|63.28|62.98|63.25|62.95|63.28|62.98|63.24|62.94|5
1732144230000|2024-11-20 23:10:30|63.24|62.94|63.29|62.99|63.3|63|63.24|62.94|6
1732144240000|2024-11-20 23:10:40|63.3|63|63.33|63.03|63.33|63.03|63.3|63|3
1732144250000|2024-11-20 23:10:50|63.34|63.04|63.34|63.04|63.35|63.05|63.34|63.04|3
1732144260000|2024-11-20 23:11:00|63.33|63.03|63.31|63.01|63.34|63.04|63.31|63.01|9
1732144270000|2024-11-20 23:11:10|63.3|63|63.24|62.94|63.3|63|63.24|62.94|7
1732144280000|2024-11-20 23:11:20|63.25|62.95|63.33|63.03|63.33|63.03|63.25|62.95|10
1732144290000|2024-11-20 23:11:30|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732144300000|2024-11-20 23:11:40|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732144310000|2024-11-20 23:11:50|63.3|63|63.24|62.94|63.3|63|63.24|62.94|5
1732144320000|2024-11-20 23:12:00|63.23|62.93|63.21|62.91|63.23|62.93|63.21|62.91|3
1732144330000|2024-11-20 23:12:10|63.2|62.9|63.18|62.88|63.21|62.91|63.18|62.88|7
1732144350000|2024-11-20 23:12:30|63.16|62.86|63.09|62.79|63.16|62.86|63.09|62.79|11
1732144360000|2024-11-20 23:12:40|63.08|62.78|63.03|62.73|63.08|62.78|63.02|62.72|5
1732144370000|2024-11-20 23:12:50|63.04|62.74|63.08|62.78|63.09|62.79|63.04|62.74|7
1732144380000|2024-11-20 23:13:00|63.05|62.75|63.06|62.76|63.06|62.76|63.04|62.74|6
1732144390000|2024-11-20 23:13:10|63.07|62.77|63.05|62.75|63.09|62.79|63.04|62.74|7
1732144400000|2024-11-20 23:13:20|63.06|62.76|63.08|62.78|63.08|62.78|63.06|62.76|2
1732144410000|2024-11-20 23:13:30|63.06|62.76|63.08|62.78|63.08|62.78|63.05|62.75|5
1732144420000|2024-11-20 23:13:40|63.07|62.77|63.05|62.75|63.07|62.77|63.05|62.75|4
1732144430000|2024-11-20 23:13:50|63.04|62.74|63.05|62.75|63.07|62.77|63.04|62.74|7
1732144440000|2024-11-20 23:14:00|63.09|62.79|63.09|62.79|63.09|62.79|63.08|62.78|3
1732144450000|2024-11-20 23:14:10|63.1|62.8|63.1|62.8|63.12|62.82|63.1|62.8|4
1732144460000|2024-11-20 23:14:20|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|3
1732144470000|2024-11-20 23:14:30|63.14|62.84|63.1|62.8|63.14|62.84|63.1|62.8|7
1732144480000|2024-11-20 23:14:40|63.09|62.79|63.05|62.75|63.1|62.8|63.05|62.75|5
1732144490000|2024-11-20 23:14:50|63.04|62.74|63.02|62.72|63.04|62.74|63.02|62.72|3
1732144500000|2024-11-20 23:15:00|62.97|62.67|62.98|62.68|62.99|62.69|62.97|62.67|4
1732144510000|2024-11-20 23:15:10|62.97|62.67|62.94|62.64|62.97|62.67|62.94|62.64|3
1732144520000|2024-11-20 23:15:20|62.92|62.62|62.94|62.64|62.94|62.64|62.9|62.6|6
1732144530000|2024-11-20 23:15:30|62.93|62.63|62.92|62.62|62.93|62.63|62.92|62.62|2
1732144540000|2024-11-20 23:15:40|62.93|62.63|62.94|62.64|62.94|62.64|62.93|62.63|4
1732144550000|2024-11-20 23:15:50|62.93|62.63|62.94|62.64|62.94|62.64|62.93|62.63|4
1732144560000|2024-11-20 23:16:00|62.93|62.63|62.95|62.65|62.96|62.66|62.93|62.63|6
1732144570000|2024-11-20 23:16:10|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732144580000|2024-11-20 23:16:20|62.95|62.65|62.93|62.63|62.95|62.65|62.93|62.63|5
1732144590000|2024-11-20 23:16:30|62.91|62.61|62.91|62.61|62.91|62.61|62.91|62.61|1
1732144600000|2024-11-20 23:16:40|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732144610000|2024-11-20 23:16:50|62.88|62.58|62.85|62.55|62.88|62.58|62.85|62.55|4
1732144620000|2024-11-20 23:17:00|62.86|62.56|62.86|62.56|62.86|62.56|62.85|62.55|3
1732144630000|2024-11-20 23:17:10|62.87|62.57|62.83|62.53|62.87|62.57|62.83|62.53|5
1732144640000|2024-11-20 23:17:20|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732144650000|2024-11-20 23:17:30|62.84|62.54|62.87|62.57|62.89|62.59|62.84|62.54|7
1732144660000|2024-11-20 23:17:40|62.86|62.56|62.89|62.59|62.89|62.59|62.86|62.56|4
1732144670000|2024-11-20 23:17:50|62.9|62.6|62.93|62.63|62.94|62.64|62.9|62.6|6
1732144680000|2024-11-20 23:18:00|62.92|62.62|62.89|62.59|62.92|62.62|62.89|62.59|4
1732144690000|2024-11-20 23:18:10|62.9|62.6|62.89|62.59|62.9|62.6|62.89|62.59|2
1732144700000|2024-11-20 23:18:20|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732144710000|2024-11-20 23:18:30|62.91|62.61|62.91|62.61|62.93|62.63|62.91|62.61|4
1732144720000|2024-11-20 23:18:40|62.9|62.6|62.9|62.6|62.91|62.61|62.9|62.6|3
1732144740000|2024-11-20 23:19:00|62.91|62.61|62.91|62.61|62.91|62.61|62.91|62.61|1
1732144750000|2024-11-20 23:19:10|62.92|62.62|62.9|62.6|62.92|62.62|62.89|62.59|6
1732144760000|2024-11-20 23:19:20|62.91|62.61|62.93|62.63|62.93|62.63|62.91|62.61|3
1732144780000|2024-11-20 23:19:40|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|3
1732144800000|2024-11-20 23:20:00|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732144810000|2024-11-20 23:20:10|62.9|62.6|62.91|62.61|62.91|62.61|62.9|62.6|2
1732144820000|2024-11-20 23:20:20|62.89|62.59|62.87|62.57|62.89|62.59|62.87|62.57|3
1732144830000|2024-11-20 23:20:30|62.88|62.58|62.9|62.6|62.9|62.6|62.88|62.58|3
1732144840000|2024-11-20 23:20:40|62.89|62.59|62.86|62.56|62.89|62.59|62.85|62.55|7
1732144860000|2024-11-20 23:21:00|62.87|62.57|62.9|62.6|62.9|62.6|62.87|62.57|6
1732144870000|2024-11-20 23:21:10|62.89|62.59|62.88|62.58|62.89|62.59|62.88|62.58|2
1732144890000|2024-11-20 23:21:30|62.89|62.59|62.9|62.6|62.9|62.6|62.89|62.59|2
1732144900000|2024-11-20 23:21:40|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732144910000|2024-11-20 23:21:50|62.88|62.58|62.88|62.58|62.89|62.59|62.88|62.58|3
1732144920000|2024-11-20 23:22:00|62.87|62.57|62.84|62.54|62.87|62.57|62.84|62.54|10
1732144930000|2024-11-20 23:22:10|62.85|62.55|62.85|62.55|62.85|62.55|62.84|62.54|7
1732144940000|2024-11-20 23:22:20|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|4
1732144950000|2024-11-20 23:22:30|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|2
1732144960000|2024-11-20 23:22:40|62.84|62.54|62.84|62.54|62.84|62.54|62.83|62.53|3
1732144970000|2024-11-20 23:22:50|62.83|62.53|62.83|62.53|62.83|62.53|62.83|62.53|1
1732144980000|2024-11-20 23:23:00|62.84|62.54|62.84|62.54|62.84|62.54|62.83|62.53|5
1732144990000|2024-11-20 23:23:10|62.85|62.55|62.85|62.55|62.85|62.55|62.85|62.55|1
1732145000000|2024-11-20 23:23:20|62.87|62.57|62.87|62.57|62.88|62.58|62.87|62.57|3
1732145010000|2024-11-20 23:23:30|62.86|62.56|62.85|62.55|62.87|62.57|62.84|62.54|6
1732145020000|2024-11-20 23:23:40|62.84|62.54|62.86|62.56|62.86|62.56|62.84|62.54|7
1732145030000|2024-11-20 23:23:50|62.87|62.57|62.87|62.57|62.87|62.57|62.85|62.55|5
1732145040000|2024-11-20 23:24:00|62.88|62.58|62.88|62.58|62.89|62.59|62.88|62.58|3
1732145050000|2024-11-20 23:24:10|62.87|62.57|62.88|62.58|62.88|62.58|62.87|62.57|2
1732145060000|2024-11-20 23:24:20|62.89|62.59|62.89|62.59|62.89|62.59|62.87|62.57|5
1732145070000|2024-11-20 23:24:30|62.9|62.6|62.93|62.63|62.94|62.64|62.9|62.6|7
1732145080000|2024-11-20 23:24:40|62.94|62.64|62.93|62.63|62.96|62.66|62.93|62.63|5
1732145090000|2024-11-20 23:24:50|62.94|62.64|62.96|62.66|62.96|62.66|62.94|62.64|5
1732145100000|2024-11-20 23:25:00|62.97|62.67|62.96|62.66|62.99|62.69|62.96|62.66|5
1732145110000|2024-11-20 23:25:10|62.95|62.65|62.96|62.66|62.97|62.67|62.95|62.65|12
1732145120000|2024-11-20 23:25:20|62.97|62.67|62.95|62.65|62.97|62.67|62.95|62.65|5
1732145130000|2024-11-20 23:25:30|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1732145140000|2024-11-20 23:25:40|62.94|62.64|62.95|62.65|62.95|62.65|62.94|62.64|10
1732145150000|2024-11-20 23:25:50|62.96|62.66|62.98|62.68|62.98|62.68|62.96|62.66|3
1732145160000|2024-11-20 23:26:00|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|8
1732145170000|2024-11-20 23:26:10|62.96|62.66|62.96|62.66|62.96|62.66|62.95|62.65|11
1732145180000|2024-11-20 23:26:20|62.95|62.65|62.94|62.64|62.95|62.65|62.94|62.64|2
1732145190000|2024-11-20 23:26:30|62.95|62.65|62.97|62.67|62.97|62.67|62.94|62.64|9
1732145200000|2024-11-20 23:26:40|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|4
1732145210000|2024-11-20 23:26:50|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732145220000|2024-11-20 23:27:00|62.96|62.66|62.95|62.65|62.96|62.66|62.95|62.65|2
1732145230000|2024-11-20 23:27:10|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732145240000|2024-11-20 23:27:20|62.93|62.63|62.94|62.64|62.94|62.64|62.93|62.63|2
1732145250000|2024-11-20 23:27:30|62.93|62.63|62.91|62.61|62.93|62.63|62.9|62.6|5
1732145260000|2024-11-20 23:27:40|62.9|62.6|62.89|62.59|62.91|62.61|62.89|62.59|4
1732145270000|2024-11-20 23:27:50|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1732145280000|2024-11-20 23:28:00|62.87|62.57|62.85|62.55|62.87|62.57|62.85|62.55|3
1732145290000|2024-11-20 23:28:10|62.86|62.56|62.87|62.57|62.87|62.57|62.86|62.56|2
1732145300000|2024-11-20 23:28:20|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1732145320000|2024-11-20 23:28:40|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732145330000|2024-11-20 23:28:50|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732145340000|2024-11-20 23:29:00|62.89|62.59|62.87|62.57|62.89|62.59|62.87|62.57|3
1732145350000|2024-11-20 23:29:10|62.88|62.58|62.87|62.57|62.88|62.58|62.86|62.56|4
1732145370000|2024-11-20 23:29:30|62.88|62.58|62.89|62.59|62.89|62.59|62.88|62.58|2
1732145380000|2024-11-20 23:29:40|62.9|62.6|62.88|62.58|62.9|62.6|62.88|62.58|3
1732145390000|2024-11-20 23:29:50|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732145400000|2024-11-20 23:30:00|62.9|62.6|62.89|62.59|62.9|62.6|62.89|62.59|2
1732145420000|2024-11-20 23:30:20|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732145430000|2024-11-20 23:30:30|62.91|62.61|62.93|62.63|62.93|62.63|62.91|62.61|3
1732145440000|2024-11-20 23:30:40|62.94|62.64|62.89|62.59|62.95|62.65|62.89|62.59|10
1732145450000|2024-11-20 23:30:50|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732145460000|2024-11-20 23:31:00|62.91|62.61|62.91|62.61|62.91|62.61|62.9|62.6|3
1732145470000|2024-11-20 23:31:10|62.92|62.62|62.93|62.63|62.93|62.63|62.92|62.62|2
1732145480000|2024-11-20 23:31:20|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732145490000|2024-11-20 23:31:30|62.95|62.65|62.95|62.65|62.95|62.65|62.95|62.65|1
1732145500000|2024-11-20 23:31:40|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1732145510000|2024-11-20 23:31:50|62.98|62.68|62.99|62.69|62.99|62.69|62.98|62.68|2
1732145530000|2024-11-20 23:32:10|63|62.7|63.06|62.76|63.06|62.76|63|62.7|3
1732145540000|2024-11-20 23:32:20|63.08|62.78|63.07|62.77|63.08|62.78|63.07|62.77|2
1732145570000|2024-11-20 23:32:50|63.06|62.76|63.07|62.77|63.07|62.77|63.06|62.76|2
1732145580000|2024-11-20 23:33:00|63.06|62.76|63.04|62.74|63.06|62.76|63.04|62.74|3
1732145590000|2024-11-20 23:33:10|63.03|62.73|63.02|62.72|63.04|62.74|63.02|62.72|6
1732145600000|2024-11-20 23:33:20|63.03|62.73|63.01|62.71|63.03|62.73|63.01|62.71|5
1732145610000|2024-11-20 23:33:30|63.02|62.72|63.04|62.74|63.04|62.74|63.02|62.72|2
1732145640000|2024-11-20 23:34:00|63.03|62.73|63.02|62.72|63.03|62.73|63.02|62.72|2
1732145650000|2024-11-20 23:34:10|63.03|62.73|63.03|62.73|63.03|62.73|63.03|62.73|1
1732145660000|2024-11-20 23:34:20|63.04|62.74|63.06|62.76|63.06|62.76|63.04|62.74|3
1732145680000|2024-11-20 23:34:40|63.05|62.75|63.06|62.76|63.06|62.76|63.05|62.75|4
1732145700000|2024-11-20 23:35:00|63.05|62.75|63.05|62.75|63.06|62.76|63.05|62.75|3
1732145710000|2024-11-20 23:35:10|63.06|62.76|63.03|62.73|63.06|62.76|63.03|62.73|4
1732145720000|2024-11-20 23:35:20|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|2
1732145730000|2024-11-20 23:35:30|63.06|62.76|63.09|62.79|63.09|62.79|63.06|62.76|3
1732145740000|2024-11-20 23:35:40|63.1|62.8|63.09|62.79|63.1|62.8|63.09|62.79|2
1732145750000|2024-11-20 23:35:50|63.1|62.8|63.06|62.76|63.1|62.8|63.06|62.76|5
1732145760000|2024-11-20 23:36:00|63.05|62.75|63.05|62.75|63.06|62.76|63.05|62.75|5
1732145770000|2024-11-20 23:36:10|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|4
1732145780000|2024-11-20 23:36:20|63.02|62.72|63.02|62.72|63.02|62.72|63.02|62.72|1
1732145790000|2024-11-20 23:36:30|63.03|62.73|63.03|62.73|63.03|62.73|63.03|62.73|1
1732145800000|2024-11-20 23:36:40|63.02|62.72|62.99|62.69|63.02|62.72|62.99|62.69|5
1732145810000|2024-11-20 23:36:50|63|62.7|63.03|62.73|63.03|62.73|63|62.7|4
1732145820000|2024-11-20 23:37:00|63.02|62.72|63.01|62.71|63.02|62.72|63.01|62.71|2
1732145830000|2024-11-20 23:37:10|63.02|62.72|63|62.7|63.02|62.72|63|62.7|3
1732145840000|2024-11-20 23:37:20|63.01|62.71|63.01|62.71|63.01|62.71|63.01|62.71|1
1732145850000|2024-11-20 23:37:30|63.02|62.72|63.05|62.75|63.05|62.75|63.02|62.72|3
1732145860000|2024-11-20 23:37:40|63.04|62.74|63.05|62.75|63.05|62.75|63.04|62.74|2
1732145870000|2024-11-20 23:37:50|63.04|62.74|63.03|62.73|63.04|62.74|63.03|62.73|6
1732145880000|2024-11-20 23:38:00|63.02|62.72|63.01|62.71|63.02|62.72|63.01|62.71|2
1732145890000|2024-11-20 23:38:10|63.02|62.72|63.03|62.73|63.03|62.73|63.02|62.72|2
1732145900000|2024-11-20 23:38:20|63.04|62.74|63.04|62.74|63.04|62.74|63.04|62.74|1
1732145910000|2024-11-20 23:38:30|63.05|62.75|63.05|62.75|63.06|62.76|63.04|62.74|5
1732145920000|2024-11-20 23:38:40|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732145940000|2024-11-20 23:39:00|63.07|62.77|63.07|62.77|63.07|62.77|63.06|62.76|5
1732145950000|2024-11-20 23:39:10|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1732145960000|2024-11-20 23:39:20|63.09|62.79|63.1|62.8|63.1|62.8|63.09|62.79|2
1732145970000|2024-11-20 23:39:30|63.11|62.81|63.11|62.81|63.11|62.81|63.11|62.81|1
1732145980000|2024-11-20 23:39:40|63.12|62.82|63.12|62.82|63.12|62.82|63.12|62.82|1
1732145990000|2024-11-20 23:39:50|63.13|62.83|63.14|62.84|63.15|62.85|63.13|62.83|4
1732146000000|2024-11-20 23:40:00|63.15|62.85|63.16|62.86|63.16|62.86|63.15|62.85|2
1732146010000|2024-11-20 23:40:10|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1732146020000|2024-11-20 23:40:20|63.18|62.88|63.19|62.89|63.19|62.89|63.18|62.88|4
1732146050000|2024-11-20 23:40:50|63.2|62.9|63.2|62.9|63.2|62.9|63.2|62.9|1
1732146060000|2024-11-20 23:41:00|63.18|62.88|63.16|62.86|63.18|62.88|63.16|62.86|7
1732146070000|2024-11-20 23:41:10|63.17|62.87|63.19|62.89|63.19|62.89|63.17|62.87|3
1732146080000|2024-11-20 23:41:20|63.2|62.9|63.2|62.9|63.2|62.9|63.2|62.9|1
1732146090000|2024-11-20 23:41:30|63.19|62.89|63.19|62.89|63.19|62.89|63.19|62.89|1
1732146110000|2024-11-20 23:41:50|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1732146130000|2024-11-20 23:42:10|63.16|62.86|63.17|62.87|63.17|62.87|63.16|62.86|2
1732146140000|2024-11-20 23:42:20|63.15|62.85|63.15|62.85|63.15|62.85|63.15|62.85|1
1732146150000|2024-11-20 23:42:30|63.14|62.84|63.13|62.83|63.14|62.84|63.13|62.83|2
1732146160000|2024-11-20 23:42:40|63.12|62.82|63.09|62.79|63.12|62.82|63.09|62.79|4
1732146170000|2024-11-20 23:42:50|63.1|62.8|63.09|62.79|63.1|62.8|63.09|62.79|2
1732146180000|2024-11-20 23:43:00|63.08|62.78|63.08|62.78|63.08|62.78|63.08|62.78|1
1732146190000|2024-11-20 23:43:10|63.07|62.77|63.06|62.76|63.07|62.77|63.06|62.76|2
1732146200000|2024-11-20 23:43:20|63.07|62.77|63.07|62.77|63.07|62.77|63.06|62.76|3
1732146210000|2024-11-20 23:43:30|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732146220000|2024-11-20 23:43:40|63.05|62.75|63.05|62.75|63.05|62.75|63.05|62.75|1
1732146230000|2024-11-20 23:43:50|63.06|62.76|63.06|62.76|63.06|62.76|63.06|62.76|1
1732146240000|2024-11-20 23:44:00|63.05|62.75|63.04|62.74|63.05|62.75|63.04|62.74|2
1732146250000|2024-11-20 23:44:10|63.03|62.73|62.99|62.69|63.03|62.73|62.99|62.69|4
1732146260000|2024-11-20 23:44:20|62.98|62.68|62.98|62.68|62.99|62.69|62.98|62.68|3
1732146280000|2024-11-20 23:44:40|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1732146300000|2024-11-20 23:45:00|63.02|62.72|63.01|62.71|63.02|62.72|63.01|62.71|2
1732146310000|2024-11-20 23:45:10|63|62.7|62.99|62.69|63|62.7|62.99|62.69|2
1732146320000|2024-11-20 23:45:20|62.98|62.68|63|62.7|63|62.7|62.95|62.65|7
1732146330000|2024-11-20 23:45:30|62.99|62.69|62.9|62.6|62.99|62.69|62.9|62.6|7
1732146340000|2024-11-20 23:45:40|62.89|62.59|62.83|62.53|62.89|62.59|62.83|62.53|7
1732146350000|2024-11-20 23:45:50|62.84|62.54|62.86|62.56|62.87|62.57|62.84|62.54|5
1732146360000|2024-11-20 23:46:00|62.85|62.55|62.88|62.58|62.88|62.58|62.83|62.53|7
1732146370000|2024-11-20 23:46:10|62.89|62.59|62.89|62.59|62.89|62.59|62.85|62.55|5
1732146380000|2024-11-20 23:46:20|62.9|62.6|62.89|62.59|62.9|62.6|62.89|62.59|2
1732146420000|2024-11-20 23:47:00|62.87|62.57|62.86|62.56|62.87|62.57|62.83|62.53|6
1732146430000|2024-11-20 23:47:10|62.87|62.57|62.88|62.58|62.88|62.58|62.86|62.56|6
1732146440000|2024-11-20 23:47:20|62.87|62.57|62.89|62.59|62.89|62.59|62.84|62.54|6
1732146450000|2024-11-20 23:47:30|62.9|62.6|62.89|62.59|62.91|62.61|62.88|62.58|5
1732146460000|2024-11-20 23:47:40|62.88|62.58|62.89|62.59|62.89|62.59|62.88|62.58|2
1732146470000|2024-11-20 23:47:50|62.88|62.58|62.87|62.57|62.88|62.58|62.85|62.55|8
1732146480000|2024-11-20 23:48:00|62.86|62.56|62.84|62.54|62.86|62.56|62.83|62.53|7
1732146490000|2024-11-20 23:48:10|62.85|62.55|62.91|62.61|62.91|62.61|62.85|62.55|9
1732146500000|2024-11-20 23:48:20|62.9|62.6|62.9|62.6|62.91|62.61|62.9|62.6|3
1732146510000|2024-11-20 23:48:30|62.84|62.54|62.85|62.55|62.85|62.55|62.84|62.54|2
1732146530000|2024-11-20 23:48:50|62.86|62.56|62.86|62.56|62.86|62.56|62.86|62.56|1
1732146540000|2024-11-20 23:49:00|62.85|62.55|62.82|62.52|62.85|62.55|62.81|62.51|7
1732146550000|2024-11-20 23:49:10|62.81|62.51|62.77|62.47|62.81|62.51|62.77|62.47|5
1732146560000|2024-11-20 23:49:20|62.76|62.46|62.77|62.47|62.77|62.47|62.76|62.46|2
1732146570000|2024-11-20 23:49:30|62.79|62.49|62.76|62.46|62.8|62.5|62.76|62.46|7
1732146580000|2024-11-20 23:49:40|62.75|62.45|62.75|62.45|62.76|62.46|62.75|62.45|3
1732146590000|2024-11-20 23:49:50|62.76|62.46|62.76|62.46|62.76|62.46|62.75|62.45|3
1732146600000|2024-11-20 23:50:00|62.77|62.47|62.75|62.45|62.77|62.47|62.75|62.45|3
1732146610000|2024-11-20 23:50:10|62.76|62.46|62.76|62.46|62.79|62.49|62.75|62.45|9
1732146620000|2024-11-20 23:50:20|62.75|62.45|62.71|62.41|62.75|62.45|62.7|62.4|6
1732146630000|2024-11-20 23:50:30|62.7|62.4|62.73|62.43|62.74|62.44|62.7|62.4|6
1732146640000|2024-11-20 23:50:40|62.74|62.44|62.74|62.44|62.74|62.44|62.73|62.43|3
1732146650000|2024-11-20 23:50:50|62.72|62.42|62.74|62.44|62.74|62.44|62.72|62.42|5
1732146660000|2024-11-20 23:51:00|62.73|62.43|62.73|62.43|62.74|62.44|62.73|62.43|3
1732146670000|2024-11-20 23:51:10|62.72|62.42|62.73|62.43|62.73|62.43|62.7|62.4|8
1732146680000|2024-11-20 23:51:20|62.74|62.44|62.71|62.41|62.74|62.44|62.71|62.41|4
1732146690000|2024-11-20 23:51:30|62.7|62.4|62.66|62.36|62.71|62.41|62.66|62.36|11
1732146700000|2024-11-20 23:51:40|62.65|62.35|62.65|62.35|62.66|62.36|62.65|62.35|5
1732146710000|2024-11-20 23:51:50|62.64|62.34|62.65|62.35|62.65|62.35|62.64|62.34|2
1732146720000|2024-11-20 23:52:00|62.66|62.36|62.64|62.34|62.66|62.36|62.63|62.33|5
1732146730000|2024-11-20 23:52:10|62.63|62.33|62.66|62.36|62.66|62.36|62.63|62.33|2
1732146740000|2024-11-20 23:52:20|62.65|62.35|62.62|62.32|62.65|62.35|62.62|62.32|5
1732146750000|2024-11-20 23:52:30|62.63|62.33|62.64|62.34|62.64|62.34|62.63|62.33|2
1732146760000|2024-11-20 23:52:40|62.63|62.33|62.62|62.32|62.63|62.33|62.62|62.32|4
1732146770000|2024-11-20 23:52:50|62.61|62.31|62.62|62.32|62.62|62.32|62.61|62.31|4
1732146780000|2024-11-20 23:53:00|62.63|62.33|62.6|62.3|62.63|62.33|62.6|62.3|4
1732146790000|2024-11-20 23:53:10|62.61|62.31|62.61|62.31|62.61|62.31|62.6|62.3|3
1732146800000|2024-11-20 23:53:20|62.62|62.32|62.61|62.31|62.63|62.33|62.6|62.3|7
1732146810000|2024-11-20 23:53:30|62.6|62.3|62.61|62.31|62.62|62.32|62.6|62.3|4
1732146820000|2024-11-20 23:53:40|62.62|62.32|62.61|62.31|62.62|62.32|62.61|62.31|2
1732146830000|2024-11-20 23:53:50|62.62|62.32|62.59|62.29|62.62|62.32|62.59|62.29|8
1732146850000|2024-11-20 23:54:10|62.6|62.3|62.59|62.29|62.6|62.3|62.59|62.29|2
1732146920000|2024-11-20 23:55:20|62.55|62.25|62.45|62.15|62.55|62.25|62.43|62.13|14
1732146930000|2024-11-20 23:55:30|62.46|62.16|62.46|62.16|62.46|62.16|62.45|62.15|5
1732146940000|2024-11-20 23:55:40|62.45|62.15|62.44|62.14|62.46|62.16|62.43|62.13|6
1732146950000|2024-11-20 23:55:50|62.43|62.13|62.44|62.14|62.44|62.14|62.43|62.13|2
1732146960000|2024-11-20 23:56:00|62.43|62.13|62.45|62.15|62.45|62.15|62.43|62.13|3
1732146970000|2024-11-20 23:56:10|62.44|62.14|62.43|62.13|62.45|62.15|62.42|62.12|6
1732146980000|2024-11-20 23:56:20|62.44|62.14|62.44|62.14|62.45|62.15|62.44|62.14|3
1732147000000|2024-11-20 23:56:40|62.43|62.13|62.52|62.22|62.52|62.22|62.43|62.13|10
1732147010000|2024-11-20 23:56:50|62.53|62.23|62.51|62.21|62.54|62.24|62.5|62.2|8
1732147020000|2024-11-20 23:57:00|62.52|62.22|62.58|62.28|62.59|62.29|62.52|62.22|12
1732147030000|2024-11-20 23:57:10|62.57|62.27|62.62|62.32|62.62|62.32|62.57|62.27|3
1732147040000|2024-11-20 23:57:20|62.61|62.31|62.63|62.33|62.63|62.33|62.61|62.31|7
1732147050000|2024-11-20 23:57:30|62.66|62.36|62.64|62.34|62.66|62.36|62.63|62.33|11
1732147060000|2024-11-20 23:57:40|62.65|62.35|62.64|62.34|62.65|62.35|62.64|62.34|2
1732147070000|2024-11-20 23:57:50|62.63|62.33|62.62|62.32|62.64|62.34|62.61|62.31|6
1732147080000|2024-11-20 23:58:00|62.61|62.31|62.62|62.32|62.62|62.32|62.61|62.31|6
1732147090000|2024-11-20 23:58:10|62.61|62.31|62.65|62.35|62.65|62.35|62.61|62.31|8
1732147100000|2024-11-20 23:58:20|62.64|62.34|62.67|62.37|62.67|62.37|62.64|62.34|3
1732147110000|2024-11-20 23:58:30|62.66|62.36|62.64|62.34|62.66|62.36|62.64|62.34|3
1732147130000|2024-11-20 23:58:50|62.63|62.33|62.63|62.33|62.64|62.34|62.62|62.32|5
1732147140000|2024-11-20 23:59:00|62.62|62.32|62.59|62.29|62.62|62.32|62.59|62.29|3
1732147150000|2024-11-20 23:59:10|62.57|62.27|62.62|62.32|62.62|62.32|62.57|62.27|6
1732147160000|2024-11-20 23:59:20|62.61|62.31|62.61|62.31|62.61|62.31|62.61|62.31|1
1732147180000|2024-11-20 23:59:40|62.6|62.3|62.59|62.29|62.61|62.31|62.59|62.29|4
1732147190000|2024-11-20 23:59:50|62.6|62.3|62.61|62.31|62.62|62.32|62.6|62.3|4
1732147200000|2024-11-21 00:00:00|62.62|62.32|62.58|62.28|62.64|62.34|62.58|62.28|7
1732147210000|2024-11-21 00:00:10|62.57|62.27|62.53|62.23|62.58|62.28|62.52|62.22|11
1732147220000|2024-11-21 00:00:20|62.52|62.22|62.5|62.2|62.52|62.22|62.5|62.2|3
1732147230000|2024-11-21 00:00:30|62.49|62.19|62.44|62.14|62.49|62.19|62.44|62.14|6
1732147240000|2024-11-21 00:00:40|62.43|62.13|62.43|62.13|62.43|62.13|62.43|62.13|1
1732147250000|2024-11-21 00:00:50|62.44|62.14|62.47|62.17|62.51|62.21|62.44|62.14|13
1732147260000|2024-11-21 00:01:00|62.48|62.18|62.51|62.21|62.54|62.24|62.48|62.18|12
1732147270000|2024-11-21 00:01:10|62.5|62.2|62.44|62.14|62.5|62.2|62.44|62.14|8
1732147280000|2024-11-21 00:01:20|62.45|62.15|62.46|62.16|62.47|62.17|62.44|62.14|6
1732147290000|2024-11-21 00:01:30|62.47|62.17|62.46|62.16|62.47|62.17|62.46|62.16|2
1732147300000|2024-11-21 00:01:40|62.45|62.15|62.4|62.1|62.45|62.15|62.4|62.1|7
1732147310000|2024-11-21 00:01:50|62.41|62.11|62.44|62.14|62.46|62.16|62.41|62.11|6
1732147320000|2024-11-21 00:02:00|62.43|62.13|62.45|62.15|62.45|62.15|62.42|62.12|5
1732147330000|2024-11-21 00:02:10|62.44|62.14|62.55|62.25|62.55|62.25|62.44|62.14|9
1732147340000|2024-11-21 00:02:20|62.54|62.24|62.44|62.14|62.54|62.24|62.44|62.14|13
1732147350000|2024-11-21 00:02:30|62.45|62.15|62.45|62.15|62.46|62.16|62.45|62.15|3
1732147360000|2024-11-21 00:02:40|62.46|62.16|62.45|62.15|62.46|62.16|62.43|62.13|8
1732147370000|2024-11-21 00:02:50|62.44|62.14|62.42|62.12|62.44|62.14|62.42|62.12|5
1732147380000|2024-11-21 00:03:00|62.43|62.13|62.43|62.13|62.44|62.14|62.41|62.11|8
1732147390000|2024-11-21 00:03:10|62.44|62.14|62.49|62.19|62.51|62.21|62.44|62.14|17
1732147400000|2024-11-21 00:03:20|62.51|62.21|62.55|62.25|62.55|62.25|62.51|62.21|6
1732147410000|2024-11-21 00:03:30|62.56|62.26|62.56|62.26|62.62|62.32|62.56|62.26|10
1732147420000|2024-11-21 00:03:40|62.57|62.27|62.56|62.26|62.57|62.27|62.56|62.26|6
1732147430000|2024-11-21 00:03:50|62.54|62.24|62.58|62.28|62.58|62.28|62.54|62.24|7
1732147440000|2024-11-21 00:04:00|62.57|62.27|62.54|62.24|62.57|62.27|62.54|62.24|3
1732147450000|2024-11-21 00:04:10|62.53|62.23|62.53|62.23|62.53|62.23|62.51|62.21|7
1732147460000|2024-11-21 00:04:20|62.54|62.24|62.61|62.31|62.61|62.31|62.54|62.24|8
1732147470000|2024-11-21 00:04:30|62.63|62.33|62.65|62.35|62.65|62.35|62.63|62.33|5
1732147480000|2024-11-21 00:04:40|62.66|62.36|62.72|62.42|62.72|62.42|62.66|62.36|6
1732147490000|2024-11-21 00:04:50|62.74|62.44|62.74|62.44|62.76|62.46|62.74|62.44|7
1732147500000|2024-11-21 00:05:00|62.73|62.43|62.76|62.46|62.76|62.46|62.71|62.41|9
1732147510000|2024-11-21 00:05:10|62.75|62.45|62.76|62.46|62.77|62.47|62.75|62.45|6
1732147520000|2024-11-21 00:05:20|62.77|62.47|62.76|62.46|62.78|62.48|62.76|62.46|8
1732147530000|2024-11-21 00:05:30|62.75|62.45|62.72|62.42|62.76|62.46|62.68|62.38|15
1732147540000|2024-11-21 00:05:40|62.71|62.41|62.7|62.4|62.71|62.41|62.69|62.39|6
1732147550000|2024-11-21 00:05:50|62.69|62.39|62.7|62.4|62.71|62.41|62.67|62.37|8
1732147560000|2024-11-21 00:06:00|62.67|62.37|62.71|62.41|62.73|62.43|62.67|62.37|14
1732147570000|2024-11-21 00:06:10|62.7|62.4|62.74|62.44|62.74|62.44|62.7|62.4|9
1732147580000|2024-11-21 00:06:20|62.75|62.45|62.7|62.4|62.75|62.45|62.7|62.4|5
1732147590000|2024-11-21 00:06:30|62.72|62.42|62.77|62.47|62.77|62.47|62.72|62.42|14
1732147600000|2024-11-21 00:06:40|62.78|62.48|62.79|62.49|62.79|62.49|62.78|62.48|2
1732147610000|2024-11-21 00:06:50|62.8|62.5|62.83|62.53|62.83|62.53|62.79|62.49|7
1732147620000|2024-11-21 00:07:00|62.84|62.54|62.83|62.53|62.87|62.57|62.83|62.53|9
1732147630000|2024-11-21 00:07:10|62.84|62.54|62.83|62.53|62.84|62.54|62.81|62.51|9
1732147640000|2024-11-21 00:07:20|62.84|62.54|62.86|62.56|62.86|62.56|62.84|62.54|5
1732147650000|2024-11-21 00:07:30|62.87|62.57|62.92|62.62|62.92|62.62|62.87|62.57|7
1732147660000|2024-11-21 00:07:40|62.89|62.59|62.86|62.56|62.89|62.59|62.85|62.55|4
1732147670000|2024-11-21 00:07:50|62.85|62.55|62.92|62.62|62.92|62.62|62.82|62.52|13
1732147680000|2024-11-21 00:08:00|62.91|62.61|62.92|62.62|62.93|62.63|62.91|62.61|4
1732147690000|2024-11-21 00:08:10|62.91|62.61|62.86|62.56|62.91|62.61|62.86|62.56|9
1732147700000|2024-11-21 00:08:20|62.85|62.55|62.84|62.54|62.85|62.55|62.82|62.52|8
1732147710000|2024-11-21 00:08:30|62.85|62.55|62.91|62.61|62.91|62.61|62.85|62.55|9
1732147720000|2024-11-21 00:08:40|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732147730000|2024-11-21 00:08:50|62.87|62.57|62.84|62.54|62.89|62.59|62.84|62.54|11
1732147740000|2024-11-21 00:09:00|62.83|62.53|62.8|62.5|62.83|62.53|62.8|62.5|6
1732147750000|2024-11-21 00:09:10|62.79|62.49|62.79|62.49|62.82|62.52|62.74|62.44|10
1732147760000|2024-11-21 00:09:20|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|3
1732147770000|2024-11-21 00:09:30|62.81|62.51|62.81|62.51|62.83|62.53|62.81|62.51|5
1732147780000|2024-11-21 00:09:40|62.82|62.52|62.79|62.49|62.84|62.54|62.79|62.49|5
1732147790000|2024-11-21 00:09:50|62.8|62.5|62.81|62.51|62.82|62.52|62.8|62.5|4
1732147800000|2024-11-21 00:10:00|62.8|62.5|62.8|62.5|62.8|62.5|62.79|62.49|5
1732147810000|2024-11-21 00:10:10|62.79|62.49|62.73|62.43|62.79|62.49|62.73|62.43|6
1732147820000|2024-11-21 00:10:20|62.74|62.44|62.74|62.44|62.74|62.44|62.74|62.44|1
1732147830000|2024-11-21 00:10:30|62.73|62.43|62.74|62.44|62.74|62.44|62.72|62.42|4
1732147840000|2024-11-21 00:10:40|62.73|62.43|62.74|62.44|62.74|62.44|62.72|62.42|4
1732147850000|2024-11-21 00:10:50|62.75|62.45|62.8|62.5|62.81|62.51|62.75|62.45|4
1732147860000|2024-11-21 00:11:00|62.81|62.51|62.82|62.52|62.82|62.52|62.81|62.51|2
1732147870000|2024-11-21 00:11:10|62.83|62.53|62.83|62.53|62.84|62.54|62.83|62.53|3
1732147880000|2024-11-21 00:11:20|62.84|62.54|62.91|62.61|62.91|62.61|62.83|62.53|9
1732147890000|2024-11-21 00:11:30|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|3
1732147930000|2024-11-21 00:12:10|62.91|62.61|62.92|62.62|62.92|62.62|62.91|62.61|2
1732147940000|2024-11-21 00:12:20|62.93|62.63|62.93|62.63|62.93|62.63|62.92|62.62|3
1732147950000|2024-11-21 00:12:30|62.92|62.62|62.92|62.62|62.92|62.62|62.92|62.62|1
1732147960000|2024-11-21 00:12:40|62.91|62.61|62.85|62.55|62.91|62.61|62.85|62.55|7
1732147970000|2024-11-21 00:12:50|62.84|62.54|62.84|62.54|62.84|62.54|62.83|62.53|3
1732147980000|2024-11-21 00:13:00|62.85|62.55|62.91|62.61|62.92|62.62|62.85|62.55|14
1732147990000|2024-11-21 00:13:10|62.9|62.6|62.85|62.55|62.9|62.6|62.85|62.55|8
1732148000000|2024-11-21 00:13:20|62.84|62.54|62.86|62.56|62.92|62.62|62.84|62.54|15
1732148010000|2024-11-21 00:13:30|62.85|62.55|62.9|62.6|62.9|62.6|62.85|62.55|10
1732148020000|2024-11-21 00:13:40|62.89|62.59|62.89|62.59|62.89|62.59|62.89|62.59|1
1732148030000|2024-11-21 00:13:50|62.9|62.6|62.89|62.59|62.9|62.6|62.89|62.59|4
1732148040000|2024-11-21 00:14:00|62.88|62.58|62.88|62.58|62.88|62.58|62.86|62.56|4
1732148050000|2024-11-21 00:14:10|62.87|62.57|62.84|62.54|62.87|62.57|62.84|62.54|4
1732148060000|2024-11-21 00:14:20|62.85|62.55|62.84|62.54|62.85|62.55|62.83|62.53|4
1732148070000|2024-11-21 00:14:30|62.83|62.53|62.83|62.53|62.84|62.54|62.81|62.51|7
1732148080000|2024-11-21 00:14:40|62.82|62.52|62.82|62.52|62.83|62.53|62.82|62.52|3
1732148090000|2024-11-21 00:14:50|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|4
1732148100000|2024-11-21 00:15:00|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|9
1732148110000|2024-11-21 00:15:10|62.82|62.52|62.83|62.53|62.84|62.54|62.82|62.52|6
1732148120000|2024-11-21 00:15:20|62.82|62.52|62.82|62.52|62.82|62.52|62.79|62.49|7
1732148130000|2024-11-21 00:15:30|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|4
1732148140000|2024-11-21 00:15:40|62.81|62.51|62.84|62.54|62.84|62.54|62.81|62.51|7
1732148150000|2024-11-21 00:15:50|62.83|62.53|62.81|62.51|62.83|62.53|62.81|62.51|3
1732148160000|2024-11-21 00:16:00|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732148170000|2024-11-21 00:16:10|62.78|62.48|62.77|62.47|62.78|62.48|62.77|62.47|2
1732148180000|2024-11-21 00:16:20|62.78|62.48|62.79|62.49|62.8|62.5|62.78|62.48|6
1732148190000|2024-11-21 00:16:30|62.8|62.5|62.83|62.53|62.83|62.53|62.8|62.5|3
1732148200000|2024-11-21 00:16:40|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|2
1732148210000|2024-11-21 00:16:50|62.79|62.49|62.77|62.47|62.79|62.49|62.77|62.47|3
1732148220000|2024-11-21 00:17:00|62.78|62.48|62.85|62.55|62.85|62.55|62.78|62.48|7
1732148230000|2024-11-21 00:17:10|62.86|62.56|62.85|62.55|62.86|62.56|62.84|62.54|4
1732148240000|2024-11-21 00:17:20|62.84|62.54|62.84|62.54|62.85|62.55|62.81|62.51|7
1732148250000|2024-11-21 00:17:30|62.85|62.55|62.88|62.58|62.88|62.58|62.85|62.55|4
1732148260000|2024-11-21 00:17:40|62.91|62.61|62.94|62.64|62.94|62.64|62.91|62.61|3
1732148270000|2024-11-21 00:17:50|62.95|62.65|62.97|62.67|62.97|62.67|62.95|62.65|3
1732148280000|2024-11-21 00:18:00|62.96|62.66|62.96|62.66|62.98|62.68|62.96|62.66|5
1732148290000|2024-11-21 00:18:10|62.95|62.65|62.9|62.6|62.95|62.65|62.89|62.59|6
1732148300000|2024-11-21 00:18:20|62.89|62.59|62.89|62.59|62.93|62.63|62.89|62.59|10
1732148310000|2024-11-21 00:18:30|62.9|62.6|62.85|62.55|62.91|62.61|62.85|62.55|6
1732148320000|2024-11-21 00:18:40|62.84|62.54|62.81|62.51|62.84|62.54|62.81|62.51|4
1732148330000|2024-11-21 00:18:50|62.8|62.5|62.78|62.48|62.8|62.5|62.78|62.48|5
1732148460000|2024-11-21 00:21:00|62.83|62.53|62.87|62.57|62.9|62.6|62.83|62.53|6
1732148470000|2024-11-21 00:21:10|62.86|62.56|62.84|62.54|62.87|62.57|62.82|62.52|7
1732148480000|2024-11-21 00:21:20|62.83|62.53|62.83|62.53|62.83|62.53|62.81|62.51|8
1732148490000|2024-11-21 00:21:30|62.82|62.52|62.77|62.47|62.82|62.52|62.77|62.47|9
1732148500000|2024-11-21 00:21:40|62.76|62.46|62.77|62.47|62.77|62.47|62.76|62.46|2
1732148510000|2024-11-21 00:21:50|62.78|62.48|62.83|62.53|62.84|62.54|62.78|62.48|10
1732148520000|2024-11-21 00:22:00|62.82|62.52|62.79|62.49|62.83|62.53|62.79|62.49|9
1732148530000|2024-11-21 00:22:10|62.81|62.51|62.81|62.51|62.86|62.56|62.81|62.51|8
1732148540000|2024-11-21 00:22:20|62.82|62.52|62.82|62.52|62.83|62.53|62.81|62.51|5
1732148550000|2024-11-21 00:22:30|62.83|62.53|62.83|62.53|62.83|62.53|62.82|62.52|7
1732148560000|2024-11-21 00:22:40|62.82|62.52|62.84|62.54|62.86|62.56|62.82|62.52|9
1732148570000|2024-11-21 00:22:50|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|4
1732148580000|2024-11-21 00:23:00|62.86|62.56|62.86|62.56|62.86|62.56|62.84|62.54|5
1732148590000|2024-11-21 00:23:10|62.87|62.57|62.88|62.58|62.88|62.58|62.87|62.57|2
1732148600000|2024-11-21 00:23:20|62.89|62.59|62.9|62.6|62.9|62.6|62.89|62.59|2
1732148610000|2024-11-21 00:23:30|62.91|62.61|62.92|62.62|62.94|62.64|62.91|62.61|5
1732148620000|2024-11-21 00:23:40|62.93|62.63|62.91|62.61|62.93|62.63|62.91|62.61|5
1732148630000|2024-11-21 00:23:50|62.9|62.6|62.93|62.63|62.93|62.63|62.89|62.59|5
1732148640000|2024-11-21 00:24:00|62.92|62.62|62.89|62.59|62.92|62.62|62.87|62.57|7
1732148650000|2024-11-21 00:24:10|62.9|62.6|62.91|62.61|62.91|62.61|62.9|62.6|2
1732148660000|2024-11-21 00:24:20|62.92|62.62|62.92|62.62|62.93|62.63|62.92|62.62|7
1732148670000|2024-11-21 00:24:30|62.91|62.61|62.93|62.63|62.93|62.63|62.91|62.61|11
1732148680000|2024-11-21 00:24:40|62.92|62.62|62.93|62.63|62.93|62.63|62.91|62.61|4
1732148690000|2024-11-21 00:24:50|62.92|62.62|62.89|62.59|62.93|62.63|62.89|62.59|10
1732148700000|2024-11-21 00:25:00|62.9|62.6|62.89|62.59|62.91|62.61|62.89|62.59|6
1732148710000|2024-11-21 00:25:10|62.88|62.58|62.86|62.56|62.89|62.59|62.85|62.55|13
1732148720000|2024-11-21 00:25:20|62.87|62.57|62.87|62.57|62.87|62.57|62.86|62.56|5
1732148730000|2024-11-21 00:25:30|62.88|62.58|62.89|62.59|62.9|62.6|62.88|62.58|4
1732148740000|2024-11-21 00:25:40|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732148750000|2024-11-21 00:25:50|62.89|62.59|62.9|62.6|62.9|62.6|62.89|62.59|2
1732148760000|2024-11-21 00:26:00|62.89|62.59|62.88|62.58|62.89|62.59|62.86|62.56|8
1732148770000|2024-11-21 00:26:10|62.89|62.59|62.86|62.56|62.89|62.59|62.86|62.56|7
1732148780000|2024-11-21 00:26:20|62.87|62.57|62.88|62.58|62.88|62.58|62.87|62.57|2
1732148790000|2024-11-21 00:26:30|62.89|62.59|62.95|62.65|62.96|62.66|62.89|62.59|7
1732148800000|2024-11-21 00:26:40|62.94|62.64|62.93|62.63|62.94|62.64|62.93|62.63|2
1732148810000|2024-11-21 00:26:50|62.94|62.64|62.92|62.62|62.94|62.64|62.92|62.62|6
1732148820000|2024-11-21 00:27:00|62.91|62.61|62.92|62.62|62.92|62.62|62.9|62.6|4
1732148830000|2024-11-21 00:27:10|62.93|62.63|62.93|62.63|62.94|62.64|62.93|62.63|3
1732148840000|2024-11-21 00:27:20|62.94|62.64|62.99|62.69|62.99|62.69|62.94|62.64|5
1732148850000|2024-11-21 00:27:30|63|62.7|63.02|62.72|63.03|62.73|63|62.7|4
1732148860000|2024-11-21 00:27:40|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|3
1732148870000|2024-11-21 00:27:50|63.02|62.72|62.99|62.69|63.03|62.73|62.99|62.69|6
1732148880000|2024-11-21 00:28:00|62.98|62.68|62.93|62.63|62.98|62.68|62.93|62.63|7
1732148890000|2024-11-21 00:28:10|62.9|62.6|62.9|62.6|62.93|62.63|62.89|62.59|9
1732148900000|2024-11-21 00:28:20|62.92|62.62|62.96|62.66|62.96|62.66|62.92|62.62|5
1732148910000|2024-11-21 00:28:30|62.97|62.67|62.95|62.65|62.97|62.67|62.94|62.64|5
1732148920000|2024-11-21 00:28:40|62.96|62.66|62.97|62.67|62.97|62.67|62.95|62.65|4
1732148930000|2024-11-21 00:28:50|62.96|62.66|62.96|62.66|62.97|62.67|62.96|62.66|3
1732148940000|2024-11-21 00:29:00|62.97|62.67|62.98|62.68|62.98|62.68|62.97|62.67|2
1732148950000|2024-11-21 00:29:10|62.97|62.67|62.93|62.63|62.97|62.67|62.93|62.63|4
1732148960000|2024-11-21 00:29:20|62.92|62.62|62.95|62.65|62.95|62.65|62.92|62.62|4
1732148970000|2024-11-21 00:29:30|62.96|62.66|63|62.7|63|62.7|62.96|62.66|3
1732148980000|2024-11-21 00:29:40|63.01|62.71|62.97|62.67|63.01|62.71|62.97|62.67|5
1732148990000|2024-11-21 00:29:50|62.96|62.66|62.92|62.62|62.96|62.66|62.92|62.62|7
1732149000000|2024-11-21 00:30:00|62.97|62.67|62.9|62.6|62.97|62.67|62.88|62.58|13
1732149010000|2024-11-21 00:30:10|62.91|62.61|62.89|62.59|62.91|62.61|62.83|62.53|11
1732149020000|2024-11-21 00:30:20|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|9
1732149030000|2024-11-21 00:30:30|62.87|62.57|62.85|62.55|62.9|62.6|62.84|62.54|11
1732149060000|2024-11-21 00:31:00|62.86|62.56|62.89|62.59|62.91|62.61|62.86|62.56|8
1732149070000|2024-11-21 00:31:10|62.88|62.58|62.82|62.52|62.88|62.58|62.82|62.52|7
1732149080000|2024-11-21 00:31:20|62.81|62.51|62.78|62.48|62.81|62.51|62.73|62.43|14
1732149090000|2024-11-21 00:31:30|62.79|62.49|62.83|62.53|62.83|62.53|62.79|62.49|6
1732149100000|2024-11-21 00:31:40|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|6
1732149110000|2024-11-21 00:31:50|62.78|62.48|62.77|62.47|62.78|62.48|62.77|62.47|2
1732149120000|2024-11-21 00:32:00|62.78|62.48|62.81|62.51|62.81|62.51|62.78|62.48|5
1732149130000|2024-11-21 00:32:10|62.8|62.5|62.74|62.44|62.83|62.53|62.74|62.44|12
1732149140000|2024-11-21 00:32:20|62.73|62.43|62.71|62.41|62.74|62.44|62.71|62.41|8
1732149150000|2024-11-21 00:32:30|62.72|62.42|62.72|62.42|62.72|62.42|62.72|62.42|1
1732149160000|2024-11-21 00:32:40|62.71|62.41|62.71|62.41|62.72|62.42|62.71|62.41|3
1732149170000|2024-11-21 00:32:50|62.7|62.4|62.68|62.38|62.7|62.4|62.65|62.35|10
1732149180000|2024-11-21 00:33:00|62.69|62.39|62.67|62.37|62.69|62.39|62.64|62.34|9
1732149190000|2024-11-21 00:33:10|62.66|62.36|62.65|62.35|62.66|62.36|62.64|62.34|6
1732149200000|2024-11-21 00:33:20|62.64|62.34|62.65|62.35|62.65|62.35|62.61|62.31|8
1732149210000|2024-11-21 00:33:30|62.66|62.36|62.68|62.38|62.68|62.38|62.66|62.36|3
1732149220000|2024-11-21 00:33:40|62.69|62.39|62.71|62.41|62.72|62.42|62.69|62.39|8
1732149230000|2024-11-21 00:33:50|62.72|62.42|62.71|62.41|62.72|62.42|62.7|62.4|6
1732149240000|2024-11-21 00:34:00|62.7|62.4|62.72|62.42|62.72|62.42|62.7|62.4|3
1732149250000|2024-11-21 00:34:10|62.73|62.43|62.74|62.44|62.77|62.47|62.73|62.43|10
1732149260000|2024-11-21 00:34:20|62.75|62.45|62.77|62.47|62.77|62.47|62.75|62.45|5
1732149270000|2024-11-21 00:34:30|62.76|62.46|62.75|62.45|62.76|62.46|62.75|62.45|2
1732149280000|2024-11-21 00:34:40|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1732149300000|2024-11-21 00:35:00|62.77|62.47|62.81|62.51|62.81|62.51|62.77|62.47|6
1732149310000|2024-11-21 00:35:10|62.82|62.52|62.81|62.51|62.82|62.52|62.81|62.51|4
1732149320000|2024-11-21 00:35:20|62.82|62.52|62.81|62.51|62.83|62.53|62.8|62.5|6
1732149330000|2024-11-21 00:35:30|62.8|62.5|62.82|62.52|62.83|62.53|62.8|62.5|5
1732149340000|2024-11-21 00:35:40|62.81|62.51|62.8|62.5|62.81|62.51|62.79|62.49|4
1732149350000|2024-11-21 00:35:50|62.79|62.49|62.8|62.5|62.8|62.5|62.79|62.49|4
1732149360000|2024-11-21 00:36:00|62.79|62.49|62.79|62.49|62.8|62.5|62.75|62.45|6
1732149370000|2024-11-21 00:36:10|62.8|62.5|62.8|62.5|62.82|62.52|62.8|62.5|7
1732149380000|2024-11-21 00:36:20|62.79|62.49|62.75|62.45|62.79|62.49|62.75|62.45|7
1732149390000|2024-11-21 00:36:30|62.76|62.46|62.78|62.48|62.79|62.49|62.76|62.46|5
1732149400000|2024-11-21 00:36:40|62.76|62.46|62.76|62.46|62.76|62.46|62.75|62.45|3
1732149410000|2024-11-21 00:36:50|62.77|62.47|62.8|62.5|62.81|62.51|62.77|62.47|10
1732149420000|2024-11-21 00:37:00|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|6
1732149430000|2024-11-21 00:37:10|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732149440000|2024-11-21 00:37:20|62.8|62.5|62.79|62.49|62.8|62.5|62.79|62.49|2
1732149450000|2024-11-21 00:37:30|62.78|62.48|62.71|62.41|62.78|62.48|62.7|62.4|8
1732149480000|2024-11-21 00:38:00|62.7|62.4|62.69|62.39|62.7|62.4|62.69|62.39|6
1732149490000|2024-11-21 00:38:10|62.68|62.38|62.69|62.39|62.69|62.39|62.68|62.38|2
1732149500000|2024-11-21 00:38:20|62.7|62.4|62.7|62.4|62.72|62.42|62.7|62.4|7
1732149510000|2024-11-21 00:38:30|62.69|62.39|62.69|62.39|62.69|62.39|62.69|62.39|1
1732149530000|2024-11-21 00:38:50|62.7|62.4|62.68|62.38|62.7|62.4|62.68|62.38|5
1732149540000|2024-11-21 00:39:00|62.65|62.35|62.64|62.34|62.65|62.35|62.64|62.34|2
1732149550000|2024-11-21 00:39:10|62.65|62.35|62.69|62.39|62.7|62.4|62.65|62.35|9
1732149560000|2024-11-21 00:39:20|62.7|62.4|62.7|62.4|62.7|62.4|62.7|62.4|1
1732149570000|2024-11-21 00:39:30|62.71|62.41|62.73|62.43|62.73|62.43|62.71|62.41|5
1732149580000|2024-11-21 00:39:40|62.72|62.42|62.7|62.4|62.72|62.42|62.69|62.39|5
1732149600000|2024-11-21 00:40:00|62.69|62.39|62.69|62.39|62.69|62.39|62.68|62.38|3
1732149620000|2024-11-21 00:40:20|62.7|62.4|62.7|62.4|62.72|62.42|62.7|62.4|6
1732149640000|2024-11-21 00:40:40|62.67|62.37|62.69|62.39|62.69|62.39|62.67|62.37|2
1732149650000|2024-11-21 00:40:50|62.7|62.4|62.69|62.39|62.7|62.4|62.69|62.39|2
1732149660000|2024-11-21 00:41:00|62.7|62.4|62.71|62.41|62.72|62.42|62.7|62.4|4
1732149680000|2024-11-21 00:41:20|62.72|62.42|62.74|62.44|62.74|62.44|62.72|62.42|5
1732149690000|2024-11-21 00:41:30|62.71|62.41|62.71|62.41|62.71|62.41|62.71|62.41|1
1732149700000|2024-11-21 00:41:40|62.72|62.42|62.72|62.42|62.74|62.44|62.72|62.42|5
1732149710000|2024-11-21 00:41:50|62.71|62.41|62.69|62.39|62.71|62.41|62.69|62.39|3
1732149730000|2024-11-21 00:42:10|62.68|62.38|62.7|62.4|62.7|62.4|62.68|62.38|5
1732149740000|2024-11-21 00:42:20|62.71|62.41|62.63|62.33|62.71|62.41|62.61|62.31|10
1732149750000|2024-11-21 00:42:30|62.64|62.34|62.68|62.38|62.68|62.38|62.64|62.34|5
1732149760000|2024-11-21 00:42:40|62.69|62.39|62.7|62.4|62.7|62.4|62.69|62.39|2
1732149780000|2024-11-21 00:43:00|62.72|62.42|62.7|62.4|62.72|62.42|62.7|62.4|3
1732149790000|2024-11-21 00:43:10|62.71|62.41|62.71|62.41|62.71|62.41|62.71|62.41|1
1732149800000|2024-11-21 00:43:20|62.7|62.4|62.7|62.4|62.7|62.4|62.7|62.4|1
1732149810000|2024-11-21 00:43:30|62.71|62.41|62.71|62.41|62.71|62.41|62.71|62.41|1
1732149820000|2024-11-21 00:43:40|62.7|62.4|62.69|62.39|62.7|62.4|62.69|62.39|2
1732149840000|2024-11-21 00:44:00|62.7|62.4|62.7|62.4|62.7|62.4|62.7|62.4|1
1732149850000|2024-11-21 00:44:10|62.69|62.39|62.68|62.38|62.69|62.39|62.68|62.38|2
1732149870000|2024-11-21 00:44:30|62.67|62.37|62.65|62.35|62.68|62.38|62.65|62.35|4
1732149880000|2024-11-21 00:44:40|62.66|62.36|62.65|62.35|62.66|62.36|62.65|62.35|2
1732149890000|2024-11-21 00:44:50|62.66|62.36|62.66|62.36|62.7|62.4|62.66|62.36|6
1732149900000|2024-11-21 00:45:00|62.67|62.37|62.69|62.39|62.69|62.39|62.67|62.37|2
1732149910000|2024-11-21 00:45:10|62.7|62.4|62.72|62.42|62.72|62.42|62.7|62.4|2
1732149920000|2024-11-21 00:45:20|62.75|62.45|62.81|62.51|62.82|62.52|62.75|62.45|5
1732149930000|2024-11-21 00:45:30|62.83|62.53|62.85|62.55|62.85|62.55|62.83|62.53|3
1732149940000|2024-11-21 00:45:40|62.84|62.54|62.76|62.46|62.84|62.54|62.76|62.46|8
1732149950000|2024-11-21 00:45:50|62.75|62.45|62.71|62.41|62.75|62.45|62.71|62.41|5
1732149960000|2024-11-21 00:46:00|62.7|62.4|62.69|62.39|62.71|62.41|62.66|62.36|7
1732149970000|2024-11-21 00:46:10|62.68|62.38|62.68|62.38|62.68|62.38|62.68|62.38|1
1732149980000|2024-11-21 00:46:20|62.69|62.39|62.69|62.39|62.69|62.39|62.69|62.39|1
1732149990000|2024-11-21 00:46:30|62.7|62.4|62.74|62.44|62.75|62.45|62.7|62.4|11
1732150000000|2024-11-21 00:46:40|62.73|62.43|62.72|62.42|62.73|62.43|62.71|62.41|6
1732150010000|2024-11-21 00:46:50|62.74|62.44|62.83|62.53|62.83|62.53|62.74|62.44|10
1732150020000|2024-11-21 00:47:00|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|8
1732150030000|2024-11-21 00:47:10|62.88|62.58|62.84|62.54|62.88|62.58|62.84|62.54|8
1732150040000|2024-11-21 00:47:20|62.85|62.55|62.82|62.52|62.85|62.55|62.82|62.52|6
1732150050000|2024-11-21 00:47:30|62.84|62.54|62.83|62.53|62.84|62.54|62.83|62.53|2
1732150060000|2024-11-21 00:47:40|62.84|62.54|62.84|62.54|62.84|62.54|62.84|62.54|1
1732150070000|2024-11-21 00:47:50|62.83|62.53|62.82|62.52|62.83|62.53|62.81|62.51|5
1732150080000|2024-11-21 00:48:00|62.81|62.51|62.82|62.52|62.84|62.54|62.81|62.51|7
1732150090000|2024-11-21 00:48:10|62.83|62.53|62.8|62.5|62.83|62.53|62.8|62.5|4
1732150100000|2024-11-21 00:48:20|62.81|62.51|62.82|62.52|62.82|62.52|62.77|62.47|8
1732150110000|2024-11-21 00:48:30|62.83|62.53|62.82|62.52|62.83|62.53|62.82|62.52|2
1732150120000|2024-11-21 00:48:40|62.83|62.53|62.85|62.55|62.86|62.56|62.83|62.53|5
1732150130000|2024-11-21 00:48:50|62.84|62.54|62.81|62.51|62.85|62.55|62.81|62.51|5
1732150140000|2024-11-21 00:49:00|62.82|62.52|62.8|62.5|62.82|62.52|62.8|62.5|7
1732150150000|2024-11-21 00:49:10|62.81|62.51|62.81|62.51|62.81|62.51|62.8|62.5|7
1732150160000|2024-11-21 00:49:20|62.8|62.5|62.8|62.5|62.81|62.51|62.78|62.48|10
1732150170000|2024-11-21 00:49:30|62.79|62.49|62.78|62.48|62.79|62.49|62.77|62.47|3
1732150180000|2024-11-21 00:49:40|62.79|62.49|62.79|62.49|62.81|62.51|62.79|62.49|5
1732150190000|2024-11-21 00:49:50|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1732150200000|2024-11-21 00:50:00|62.75|62.45|62.81|62.51|62.82|62.52|62.74|62.44|8
1732150210000|2024-11-21 00:50:10|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|3
1732150220000|2024-11-21 00:50:20|62.83|62.53|62.79|62.49|62.85|62.55|62.79|62.49|8
1732150230000|2024-11-21 00:50:30|62.78|62.48|62.78|62.48|62.79|62.49|62.75|62.45|9
1732150240000|2024-11-21 00:50:40|62.76|62.46|62.8|62.5|62.8|62.5|62.76|62.46|12
1732150260000|2024-11-21 00:51:00|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732150280000|2024-11-21 00:51:20|62.79|62.49|62.78|62.48|62.79|62.49|62.78|62.48|2
1732150300000|2024-11-21 00:51:40|62.79|62.49|62.81|62.51|62.81|62.51|62.79|62.49|3
1732150320000|2024-11-21 00:52:00|62.8|62.5|62.81|62.51|62.81|62.51|62.8|62.5|2
1732150330000|2024-11-21 00:52:10|62.8|62.5|62.8|62.5|62.8|62.5|62.8|62.5|1
1732150360000|2024-11-21 00:52:40|62.81|62.51|62.82|62.52|62.83|62.53|62.81|62.51|3
1732150370000|2024-11-21 00:52:50|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732150380000|2024-11-21 00:53:00|62.8|62.5|62.8|62.5|62.8|62.5|62.8|62.5|1
1732150390000|2024-11-21 00:53:10|62.79|62.49|62.85|62.55|62.85|62.55|62.79|62.49|4
1732150400000|2024-11-21 00:53:20|62.82|62.52|62.82|62.52|62.82|62.52|62.82|62.52|1
1732150410000|2024-11-21 00:53:30|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732150420000|2024-11-21 00:53:40|62.82|62.52|62.82|62.52|62.84|62.54|62.82|62.52|4
1732150430000|2024-11-21 00:53:50|62.83|62.53|62.84|62.54|62.84|62.54|62.83|62.53|2
1732150440000|2024-11-21 00:54:00|62.82|62.52|62.8|62.5|62.82|62.52|62.8|62.5|3
1732150450000|2024-11-21 00:54:10|62.79|62.49|62.76|62.46|62.8|62.5|62.76|62.46|5
1732150460000|2024-11-21 00:54:20|62.75|62.45|62.74|62.44|62.75|62.45|62.74|62.44|2
1732150470000|2024-11-21 00:54:30|62.73|62.43|62.75|62.45|62.75|62.45|62.73|62.43|11
1732150480000|2024-11-21 00:54:40|62.76|62.46|62.79|62.49|62.82|62.52|62.76|62.46|7
1732150490000|2024-11-21 00:54:50|62.8|62.5|62.8|62.5|62.8|62.5|62.8|62.5|1
1732150500000|2024-11-21 00:55:00|62.81|62.51|62.75|62.45|62.81|62.51|62.75|62.45|5
1732150510000|2024-11-21 00:55:10|62.74|62.44|62.72|62.42|62.74|62.44|62.72|62.42|3
1732150520000|2024-11-21 00:55:20|62.71|62.41|62.73|62.43|62.73|62.43|62.71|62.41|3
1732150530000|2024-11-21 00:55:30|62.72|62.42|62.72|62.42|62.73|62.43|62.71|62.41|5
1732150540000|2024-11-21 00:55:40|62.71|62.41|62.7|62.4|62.71|62.41|62.7|62.4|2
1732150550000|2024-11-21 00:55:50|62.69|62.39|62.65|62.35|62.69|62.39|62.65|62.35|5
1732150560000|2024-11-21 00:56:00|62.66|62.36|62.65|62.35|62.66|62.36|62.65|62.35|4
1732150570000|2024-11-21 00:56:10|62.66|62.36|62.65|62.35|62.66|62.36|62.65|62.35|2
1732150580000|2024-11-21 00:56:20|62.64|62.34|62.64|62.34|62.65|62.35|62.64|62.34|3
1732150590000|2024-11-21 00:56:30|62.63|62.33|62.63|62.33|62.63|62.33|62.63|62.33|1
1732150600000|2024-11-21 00:56:40|62.64|62.34|62.65|62.35|62.65|62.35|62.64|62.34|4
1732150610000|2024-11-21 00:56:50|62.64|62.34|62.63|62.33|62.64|62.34|62.63|62.33|2
1732150620000|2024-11-21 00:57:00|62.62|62.32|62.61|62.31|62.62|62.32|62.61|62.31|2
1732150630000|2024-11-21 00:57:10|62.62|62.32|62.63|62.33|62.64|62.34|62.61|62.31|6
1732150640000|2024-11-21 00:57:20|62.62|62.32|62.63|62.33|62.63|62.33|62.61|62.31|4
1732150650000|2024-11-21 00:57:30|62.64|62.34|62.63|62.33|62.64|62.34|62.63|62.33|4
1732150660000|2024-11-21 00:57:40|62.62|62.32|62.61|62.31|62.62|62.32|62.61|62.31|2
1732150670000|2024-11-21 00:57:50|62.62|62.32|62.61|62.31|62.62|62.32|62.61|62.31|4
1732150680000|2024-11-21 00:58:00|62.6|62.3|62.59|62.29|62.6|62.3|62.59|62.29|2
1732150690000|2024-11-21 00:58:10|62.6|62.3|62.6|62.3|62.6|62.3|62.6|62.3|1
1732150700000|2024-11-21 00:58:20|62.63|62.33|62.62|62.32|62.63|62.33|62.62|62.32|2
1732150710000|2024-11-21 00:58:30|62.61|62.31|62.6|62.3|62.61|62.31|62.6|62.3|2
1732150720000|2024-11-21 00:58:40|62.59|62.29|62.6|62.3|62.6|62.3|62.59|62.29|2
1732150730000|2024-11-21 00:58:50|62.61|62.31|62.61|62.31|62.61|62.31|62.61|62.31|1
1732150750000|2024-11-21 00:59:10|62.6|62.3|62.61|62.31|62.61|62.31|62.6|62.3|2
1732150760000|2024-11-21 00:59:20|62.62|62.32|62.64|62.34|62.64|62.34|62.62|62.32|3
1732150770000|2024-11-21 00:59:30|62.63|62.33|62.63|62.33|62.63|62.33|62.63|62.33|1
1732150780000|2024-11-21 00:59:40|62.64|62.34|62.66|62.36|62.66|62.36|62.64|62.34|3
1732150790000|2024-11-21 00:59:50|62.65|62.35|62.65|62.35|62.65|62.35|62.65|62.35|1
1732150800000|2024-11-21 01:00:00|62.66|62.36|62.7|62.4|62.7|62.4|62.66|62.36|4
1732150810000|2024-11-21 01:00:10|62.71|62.41|62.69|62.39|62.71|62.41|62.68|62.38|4
1732150820000|2024-11-21 01:00:20|62.68|62.38|62.66|62.36|62.68|62.38|62.65|62.35|3
1732150830000|2024-11-21 01:00:30|62.64|62.34|62.65|62.35|62.66|62.36|62.63|62.33|6
1732150840000|2024-11-21 01:00:40|62.64|62.34|62.66|62.36|62.67|62.37|62.64|62.34|9
1732150850000|2024-11-21 01:00:50|62.67|62.37|62.72|62.42|62.72|62.42|62.67|62.37|8
1732150860000|2024-11-21 01:01:00|62.71|62.41|62.68|62.38|62.71|62.41|62.67|62.37|10
1732150870000|2024-11-21 01:01:10|62.69|62.39|62.72|62.42|62.72|62.42|62.69|62.39|5
1732150880000|2024-11-21 01:01:20|62.71|62.41|62.73|62.43|62.74|62.44|62.69|62.39|7
1732150890000|2024-11-21 01:01:30|62.74|62.44|62.75|62.45|62.76|62.46|62.74|62.44|4
1732150900000|2024-11-21 01:01:40|62.77|62.47|62.8|62.5|62.8|62.5|62.77|62.47|4
1732150910000|2024-11-21 01:01:50|62.81|62.51|62.79|62.49|62.81|62.51|62.79|62.49|5
1732150920000|2024-11-21 01:02:00|62.78|62.48|62.79|62.49|62.81|62.51|62.75|62.45|10
1732150930000|2024-11-21 01:02:10|62.8|62.5|62.78|62.48|62.81|62.51|62.75|62.45|11
1732150940000|2024-11-21 01:02:20|62.79|62.49|62.78|62.48|62.81|62.51|62.78|62.48|7
1732150950000|2024-11-21 01:02:30|62.79|62.49|62.79|62.49|62.79|62.49|62.79|62.49|1
1732150960000|2024-11-21 01:02:40|62.78|62.48|62.78|62.48|62.78|62.48|62.78|62.48|1
1732150970000|2024-11-21 01:02:50|62.79|62.49|62.8|62.5|62.81|62.51|62.79|62.49|4
1732150980000|2024-11-21 01:03:00|62.79|62.49|62.78|62.48|62.79|62.49|62.78|62.48|2
1732150990000|2024-11-21 01:03:10|62.77|62.47|62.73|62.43|62.77|62.47|62.73|62.43|6
1732151000000|2024-11-21 01:03:20|62.74|62.44|62.75|62.45|62.75|62.45|62.74|62.44|2
1732151010000|2024-11-21 01:03:30|62.76|62.46|62.8|62.5|62.81|62.51|62.76|62.46|3
1732151020000|2024-11-21 01:03:40|62.81|62.51|62.79|62.49|62.81|62.51|62.79|62.49|3
1732151030000|2024-11-21 01:03:50|62.78|62.48|62.74|62.44|62.78|62.48|62.74|62.44|5
1732151040000|2024-11-21 01:04:00|62.75|62.45|62.72|62.42|62.75|62.45|62.72|62.42|4
1732151050000|2024-11-21 01:04:10|62.71|62.41|62.71|62.41|62.71|62.41|62.71|62.41|1
1732151060000|2024-11-21 01:04:20|62.72|62.42|62.74|62.44|62.74|62.44|62.72|62.42|3
1732151070000|2024-11-21 01:04:30|62.73|62.43|62.73|62.43|62.74|62.44|62.73|62.43|3
1732151090000|2024-11-21 01:04:50|62.72|62.42|62.72|62.42|62.73|62.43|62.72|62.42|3
1732151100000|2024-11-21 01:05:00|62.73|62.43|62.69|62.39|62.73|62.43|62.69|62.39|5
1732151110000|2024-11-21 01:05:10|62.7|62.4|62.75|62.45|62.76|62.46|62.7|62.4|12
1732151120000|2024-11-21 01:05:20|62.76|62.46|62.81|62.51|62.83|62.53|62.75|62.45|10
1732151130000|2024-11-21 01:05:30|62.8|62.5|62.79|62.49|62.8|62.5|62.77|62.47|6
1732151140000|2024-11-21 01:05:40|62.8|62.5|62.8|62.5|62.8|62.5|62.79|62.49|3
1732151150000|2024-11-21 01:05:50|62.79|62.49|62.76|62.46|62.79|62.49|62.76|62.46|4
1732151160000|2024-11-21 01:06:00|62.75|62.45|62.73|62.43|62.75|62.45|62.72|62.42|7
1732151170000|2024-11-21 01:06:10|62.74|62.44|62.74|62.44|62.74|62.44|62.74|62.44|1
1732151180000|2024-11-21 01:06:20|62.75|62.45|62.75|62.45|62.75|62.45|62.75|62.45|1
1732151190000|2024-11-21 01:06:30|62.76|62.46|62.79|62.49|62.8|62.5|62.76|62.46|5
1732151200000|2024-11-21 01:06:40|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732151210000|2024-11-21 01:06:50|62.82|62.52|62.83|62.53|62.83|62.53|62.82|62.52|2
1732151220000|2024-11-21 01:07:00|62.84|62.54|62.91|62.61|62.93|62.63|62.83|62.53|13
1732151230000|2024-11-21 01:07:10|62.93|62.63|62.93|62.63|62.94|62.64|62.91|62.61|9
1732151240000|2024-11-21 01:07:20|62.92|62.62|62.92|62.62|62.92|62.62|62.92|62.62|1
1732151250000|2024-11-21 01:07:30|62.93|62.63|62.93|62.63|62.94|62.64|62.93|62.63|3
1732151260000|2024-11-21 01:07:40|62.92|62.62|62.9|62.6|62.92|62.62|62.9|62.6|5
1732151270000|2024-11-21 01:07:50|62.89|62.59|62.89|62.59|62.9|62.6|62.89|62.59|3
1732151280000|2024-11-21 01:08:00|62.88|62.58|62.88|62.58|62.88|62.58|62.88|62.58|1
1732151300000|2024-11-21 01:08:20|62.87|62.57|62.89|62.59|62.9|62.6|62.87|62.57|5
1732151320000|2024-11-21 01:08:40|62.86|62.56|62.86|62.56|62.86|62.56|62.85|62.55|3
1732151330000|2024-11-21 01:08:50|62.85|62.55|62.85|62.55|62.85|62.55|62.85|62.55|1
1732151340000|2024-11-21 01:09:00|62.84|62.54|62.84|62.54|62.84|62.54|62.84|62.54|1
1732151350000|2024-11-21 01:09:10|62.83|62.53|62.84|62.54|62.84|62.54|62.83|62.53|2
1732151360000|2024-11-21 01:09:20|62.85|62.55|62.85|62.55|62.85|62.55|62.84|62.54|3
1732151370000|2024-11-21 01:09:30|62.86|62.56|62.86|62.56|62.86|62.56|62.86|62.56|1
1732151380000|2024-11-21 01:09:40|62.85|62.55|62.81|62.51|62.85|62.55|62.81|62.51|4
1732151400000|2024-11-21 01:10:00|62.8|62.5|62.79|62.49|62.81|62.51|62.78|62.48|6
1732151410000|2024-11-21 01:10:10|62.8|62.5|62.8|62.5|62.82|62.52|62.78|62.48|10
1732151420000|2024-11-21 01:10:20|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|2
1732151430000|2024-11-21 01:10:30|62.79|62.49|62.76|62.46|62.79|62.49|62.76|62.46|3
1732151440000|2024-11-21 01:10:40|62.77|62.47|62.79|62.49|62.81|62.51|62.76|62.46|8
1732151450000|2024-11-21 01:10:50|62.78|62.48|62.76|62.46|62.78|62.48|62.75|62.45|5
1732151460000|2024-11-21 01:11:00|62.75|62.45|62.77|62.47|62.81|62.51|62.75|62.45|10
1732151470000|2024-11-21 01:11:10|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1732151480000|2024-11-21 01:11:20|62.75|62.45|62.71|62.41|62.75|62.45|62.7|62.4|6
1732151490000|2024-11-21 01:11:30|62.7|62.4|62.67|62.37|62.7|62.4|62.67|62.37|4
1732151500000|2024-11-21 01:11:40|62.68|62.38|62.52|62.22|62.68|62.38|62.52|62.22|8
1732151510000|2024-11-21 01:11:50|62.51|62.21|62.52|62.22|62.54|62.24|62.51|62.21|11
1732151520000|2024-11-21 01:12:00|62.53|62.23|62.54|62.24|62.54|62.24|62.53|62.23|2
1732151530000|2024-11-21 01:12:10|62.55|62.25|62.62|62.32|62.63|62.33|62.55|62.25|9
1732151540000|2024-11-21 01:12:20|62.63|62.33|62.73|62.43|62.74|62.44|62.62|62.32|10
1732151550000|2024-11-21 01:12:30|62.72|62.42|62.73|62.43|62.73|62.43|62.71|62.41|6
1732151560000|2024-11-21 01:12:40|62.71|62.41|62.7|62.4|62.71|62.41|62.7|62.4|2
1732151570000|2024-11-21 01:12:50|62.69|62.39|62.7|62.4|62.7|62.4|62.69|62.39|2
1732151580000|2024-11-21 01:13:00|62.71|62.41|62.7|62.4|62.73|62.43|62.7|62.4|8
1732151590000|2024-11-21 01:13:10|62.72|62.42|62.72|62.42|62.72|62.42|62.71|62.41|3
1732151600000|2024-11-21 01:13:20|62.73|62.43|62.76|62.46|62.77|62.47|62.73|62.43|6
1732151610000|2024-11-21 01:13:30|62.79|62.49|62.8|62.5|62.82|62.52|62.76|62.46|12
1732151620000|2024-11-21 01:13:40|62.81|62.51|62.79|62.49|62.84|62.54|62.75|62.45|13
1732151630000|2024-11-21 01:13:50|62.76|62.46|62.75|62.45|62.78|62.48|62.75|62.45|6
1732151640000|2024-11-21 01:14:00|62.76|62.46|62.79|62.49|62.79|62.49|62.75|62.45|8
1732151650000|2024-11-21 01:14:10|62.78|62.48|62.78|62.48|62.78|62.48|62.75|62.45|8
1732151660000|2024-11-21 01:14:20|62.79|62.49|62.81|62.51|62.81|62.51|62.79|62.49|3
1732151670000|2024-11-21 01:14:30|62.8|62.5|62.79|62.49|62.8|62.5|62.79|62.49|2
1732151680000|2024-11-21 01:14:40|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1732151690000|2024-11-21 01:14:50|62.75|62.45|62.75|62.45|62.75|62.45|62.73|62.43|6
1732151700000|2024-11-21 01:15:00|62.76|62.46|62.75|62.45|62.76|62.46|62.74|62.44|4
1732151710000|2024-11-21 01:15:10|62.76|62.46|62.73|62.43|62.77|62.47|62.73|62.43|6
1732151720000|2024-11-21 01:15:20|62.74|62.44|62.74|62.44|62.75|62.45|62.74|62.44|3
1732151730000|2024-11-21 01:15:30|62.75|62.45|62.75|62.45|62.75|62.45|62.75|62.45|1
1732151740000|2024-11-21 01:15:40|62.74|62.44|62.73|62.43|62.75|62.45|62.72|62.42|6
1732151750000|2024-11-21 01:15:50|62.72|62.42|62.72|62.42|62.72|62.42|62.72|62.42|1
1732151760000|2024-11-21 01:16:00|62.73|62.43|62.75|62.45|62.75|62.45|62.73|62.43|3
1732151770000|2024-11-21 01:16:10|62.74|62.44|62.73|62.43|62.74|62.44|62.73|62.43|2
1732151780000|2024-11-21 01:16:20|62.74|62.44|62.74|62.44|62.74|62.44|62.74|62.44|1
1732151790000|2024-11-21 01:16:30|62.75|62.45|62.83|62.53|62.83|62.53|62.75|62.45|7
1732151800000|2024-11-21 01:16:40|62.82|62.52|62.82|62.52|62.83|62.53|62.81|62.51|5
1732151810000|2024-11-21 01:16:50|62.83|62.53|62.81|62.51|62.83|62.53|62.8|62.5|4
1732151820000|2024-11-21 01:17:00|62.82|62.52|62.84|62.54|62.84|62.54|62.82|62.52|3
1732151830000|2024-11-21 01:17:10|62.83|62.53|62.84|62.54|62.84|62.54|62.82|62.52|4
1732151840000|2024-11-21 01:17:20|62.85|62.55|62.83|62.53|62.85|62.55|62.83|62.53|3
1732151850000|2024-11-21 01:17:30|62.82|62.52|62.85|62.55|62.85|62.55|62.82|62.52|4
1732151860000|2024-11-21 01:17:40|62.86|62.56|62.86|62.56|62.87|62.57|62.85|62.55|5
1732151870000|2024-11-21 01:17:50|62.85|62.55|62.85|62.55|62.86|62.56|62.85|62.55|3
1732151880000|2024-11-21 01:18:00|62.84|62.54|62.85|62.55|62.86|62.56|62.84|62.54|4
1732151890000|2024-11-21 01:18:10|62.86|62.56|62.87|62.57|62.88|62.58|62.86|62.56|6
1732151900000|2024-11-21 01:18:20|62.88|62.58|62.94|62.64|62.94|62.64|62.88|62.58|4
1732151910000|2024-11-21 01:18:30|62.93|62.63|62.93|62.63|62.93|62.63|62.93|62.63|1
1732151920000|2024-11-21 01:18:40|62.94|62.64|62.95|62.65|62.95|62.65|62.94|62.64|4
1732151930000|2024-11-21 01:18:50|62.94|62.64|62.94|62.64|62.94|62.64|62.94|62.64|1
1732151940000|2024-11-21 01:19:00|62.95|62.65|62.94|62.64|62.95|62.65|62.94|62.64|2
1732151950000|2024-11-21 01:19:10|62.95|62.65|62.96|62.66|62.97|62.67|62.95|62.65|4
1732151970000|2024-11-21 01:19:30|62.97|62.67|62.97|62.67|62.97|62.67|62.97|62.67|1
1732151980000|2024-11-21 01:19:40|62.98|62.68|62.97|62.67|62.98|62.68|62.97|62.67|2
1732151990000|2024-11-21 01:19:50|62.96|62.66|62.97|62.67|62.97|62.67|62.96|62.66|2
1732152000000|2024-11-21 01:20:00|62.98|62.68|63|62.7|63.02|62.72|62.96|62.66|8
1732152010000|2024-11-21 01:20:10|63.01|62.71|63.07|62.77|63.07|62.77|63.01|62.71|7
1732152020000|2024-11-21 01:20:20|63.08|62.78|63.08|62.78|63.08|62.78|63.07|62.77|3
1732152030000|2024-11-21 01:20:30|63.07|62.77|63.11|62.81|63.11|62.81|63.07|62.77|5
1732152040000|2024-11-21 01:20:40|63.12|62.82|63.1|62.8|63.12|62.82|63.1|62.8|3
1732152060000|2024-11-21 01:21:00|63.11|62.81|63.13|62.83|63.13|62.83|63.11|62.81|2
1732152070000|2024-11-21 01:21:10|63.12|62.82|63.12|62.82|63.12|62.82|63.11|62.81|3
1732152080000|2024-11-21 01:21:20|63.13|62.83|63.13|62.83|63.14|62.84|63.12|62.82|5
1732152100000|2024-11-21 01:21:40|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732152120000|2024-11-21 01:22:00|63.13|62.83|63.11|62.81|63.13|62.83|63.11|62.81|3
1732152130000|2024-11-21 01:22:10|63.12|62.82|63.11|62.81|63.12|62.82|63.11|62.81|2
1732152140000|2024-11-21 01:22:20|63.12|62.82|63.13|62.83|63.14|62.84|63.12|62.82|6
1732152150000|2024-11-21 01:22:30|63.14|62.84|63.15|62.85|63.15|62.85|63.14|62.84|4
1732152160000|2024-11-21 01:22:40|63.16|62.86|63.16|62.86|63.19|62.89|63.15|62.85|9
1732152170000|2024-11-21 01:22:50|63.15|62.85|63.14|62.84|63.15|62.85|63.13|62.83|3
1732152190000|2024-11-21 01:23:10|63.15|62.85|63.2|62.9|63.2|62.9|63.15|62.85|5
1732152200000|2024-11-21 01:23:20|63.17|62.87|63.16|62.86|63.17|62.87|63.16|62.86|2
1732152210000|2024-11-21 01:23:30|63.15|62.85|63.15|62.85|63.16|62.86|63.15|62.85|3
1732152220000|2024-11-21 01:23:40|63.14|62.84|63.12|62.82|63.15|62.85|63.11|62.81|7
1732152230000|2024-11-21 01:23:50|63.11|62.81|63.13|62.83|63.14|62.84|63.11|62.81|4
1732152240000|2024-11-21 01:24:00|63.14|62.84|63.13|62.83|63.15|62.85|63.13|62.83|4
1732152250000|2024-11-21 01:24:10|63.14|62.84|63.15|62.85|63.17|62.87|63.14|62.84|8
1732152260000|2024-11-21 01:24:20|63.16|62.86|63.14|62.84|63.16|62.86|63.14|62.84|3
1732152270000|2024-11-21 01:24:30|63.13|62.83|63.12|62.82|63.13|62.83|63.11|62.81|4
1732152280000|2024-11-21 01:24:40|63.13|62.83|63.13|62.83|63.13|62.83|63.12|62.82|3
1732152300000|2024-11-21 01:25:00|63.14|62.84|63.15|62.85|63.17|62.87|63.14|62.84|7
1732152310000|2024-11-21 01:25:10|63.14|62.84|63.13|62.83|63.14|62.84|63.12|62.82|4
1732152320000|2024-11-21 01:25:20|63.12|62.82|63.13|62.83|63.13|62.83|63.12|62.82|2
1732152330000|2024-11-21 01:25:30|63.14|62.84|63.13|62.83|63.14|62.84|63.13|62.83|2
1732152340000|2024-11-21 01:25:40|63.14|62.84|63.12|62.82|63.14|62.84|63.12|62.82|3
1732152350000|2024-11-21 01:25:50|63.11|62.81|63.12|62.82|63.12|62.82|63.11|62.81|4
1732152360000|2024-11-21 01:26:00|63.14|62.84|63.13|62.83|63.15|62.85|63.12|62.82|10
1732152370000|2024-11-21 01:26:10|63.14|62.84|63.13|62.83|63.14|62.84|63.13|62.83|4
1732152380000|2024-11-21 01:26:20|63.11|62.81|63.12|62.82|63.13|62.83|63.11|62.81|8
1732152390000|2024-11-21 01:26:30|63.13|62.83|63.11|62.81|63.13|62.83|63.11|62.81|3
1732152400000|2024-11-21 01:26:40|63.12|62.82|63.05|62.75|63.12|62.82|63.05|62.75|9
1732152410000|2024-11-21 01:26:50|63.06|62.76|63.1|62.8|63.1|62.8|63.06|62.76|3
1732152420000|2024-11-21 01:27:00|63.11|62.81|63.11|62.81|63.14|62.84|63.11|62.81|9
1732152430000|2024-11-21 01:27:10|63.1|62.8|63.09|62.79|63.1|62.8|63.08|62.78|4
1732152440000|2024-11-21 01:27:20|63.1|62.8|63.13|62.83|63.13|62.83|63.09|62.79|5
1732152450000|2024-11-21 01:27:30|63.12|62.82|63.12|62.82|63.12|62.82|63.12|62.82|1
1732152460000|2024-11-21 01:27:40|63.13|62.83|63.15|62.85|63.15|62.85|63.13|62.83|3
1732152470000|2024-11-21 01:27:50|63.16|62.86|63.21|62.91|63.21|62.91|63.15|62.85|7
1732152480000|2024-11-21 01:28:00|63.26|62.96|63.35|63.05|63.35|63.05|63.26|62.96|6
1732152490000|2024-11-21 01:28:10|63.32|63.02|63.24|62.94|63.32|63.02|63.23|62.93|8
1732152500000|2024-11-21 01:28:20|63.23|62.93|63.24|62.94|63.24|62.94|63.22|62.92|6
1732152510000|2024-11-21 01:28:30|63.23|62.93|63.26|62.96|63.28|62.98|63.23|62.93|10
1732152520000|2024-11-21 01:28:40|63.27|62.97|63.28|62.98|63.29|62.99|63.27|62.97|4
1732152530000|2024-11-21 01:28:50|63.29|62.99|63.31|63.01|63.31|63.01|63.29|62.99|3
1732152540000|2024-11-21 01:29:00|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1732152550000|2024-11-21 01:29:10|63.3|63|63.27|62.97|63.3|63|63.26|62.96|5
1732152560000|2024-11-21 01:29:20|63.26|62.96|63.25|62.95|63.26|62.96|63.23|62.93|9
1732152570000|2024-11-21 01:29:30|63.24|62.94|63.24|62.94|63.24|62.94|63.24|62.94|1
1732152580000|2024-11-21 01:29:40|63.25|62.95|63.19|62.89|63.26|62.96|63.18|62.88|7
1732152590000|2024-11-21 01:29:50|63.2|62.9|63.21|62.91|63.21|62.91|63.2|62.9|2
1732152600000|2024-11-21 01:30:00|63.2|62.9|63.17|62.87|63.2|62.9|63.16|62.86|7
1732152610000|2024-11-21 01:30:10|63.18|62.88|63.23|62.93|63.23|62.93|63.18|62.88|9
1732152620000|2024-11-21 01:30:20|63.22|62.92|63.22|62.92|63.23|62.93|63.21|62.91|5
1732152630000|2024-11-21 01:30:30|63.21|62.91|63.21|62.91|63.22|62.92|63.2|62.9|7
1732152640000|2024-11-21 01:30:40|63.22|62.92|63.24|62.94|63.25|62.95|63.22|62.92|6
1732152650000|2024-11-21 01:30:50|63.23|62.93|63.22|62.92|63.23|62.93|63.22|62.92|2
1732152660000|2024-11-21 01:31:00|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|2
1732152670000|2024-11-21 01:31:10|63.2|62.9|63.23|62.93|63.24|62.94|63.2|62.9|6
1732152680000|2024-11-21 01:31:20|63.24|62.94|63.23|62.93|63.25|62.95|63.23|62.93|4
1732152690000|2024-11-21 01:31:30|63.22|62.92|63.22|62.92|63.22|62.92|63.22|62.92|1
1732152700000|2024-11-21 01:31:40|63.21|62.91|63.21|62.91|63.21|62.91|63.21|62.91|1
1732152710000|2024-11-21 01:31:50|63.23|62.93|63.23|62.93|63.23|62.93|63.23|62.93|1
1732152720000|2024-11-21 01:32:00|63.24|62.94|63.24|62.94|63.25|62.95|63.24|62.94|3
1732152730000|2024-11-21 01:32:10|63.25|62.95|63.33|63.03|63.33|63.03|63.25|62.95|7
1732152740000|2024-11-21 01:32:20|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732152760000|2024-11-21 01:32:40|63.32|63.02|63.34|63.04|63.35|63.05|63.29|62.99|12
1732152770000|2024-11-21 01:32:50|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|4
1732152780000|2024-11-21 01:33:00|63.32|63.02|63.3|63|63.33|63.03|63.3|63|5
1732152790000|2024-11-21 01:33:10|63.29|62.99|63.31|63.01|63.31|63.01|63.27|62.97|10
1732152800000|2024-11-21 01:33:20|63.3|63|63.29|62.99|63.3|63|63.29|62.99|2
1732152810000|2024-11-21 01:33:30|63.28|62.98|63.31|63.01|63.31|63.01|63.28|62.98|4
1732152820000|2024-11-21 01:33:40|63.3|63|63.31|63.01|63.31|63.01|63.3|63|2
1732152830000|2024-11-21 01:33:50|63.32|63.02|63.34|63.04|63.35|63.05|63.32|63.02|4
1732152840000|2024-11-21 01:34:00|63.33|63.03|63.35|63.05|63.35|63.05|63.33|63.03|5
1732152850000|2024-11-21 01:34:10|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732152860000|2024-11-21 01:34:20|63.35|63.05|63.31|63.01|63.35|63.05|63.31|63.01|4
1732152870000|2024-11-21 01:34:30|63.32|63.02|63.31|63.01|63.32|63.02|63.31|63.01|2
1732152880000|2024-11-21 01:34:40|63.3|63|63.29|62.99|63.31|63.01|63.29|62.99|4
1732152890000|2024-11-21 01:34:50|63.26|62.96|63.33|63.03|63.34|63.04|63.24|62.94|7
1732152910000|2024-11-21 01:35:10|63.34|63.04|63.34|63.04|63.34|63.04|63.34|63.04|1
1732152920000|2024-11-21 01:35:20|63.44|63.14|63.43|63.13|63.45|63.15|63.43|63.13|9
1732152930000|2024-11-21 01:35:30|63.42|63.12|63.43|63.13|63.43|63.13|63.4|63.1|6
1732152940000|2024-11-21 01:35:40|63.41|63.11|63.4|63.1|63.41|63.11|63.38|63.08|6
1732152950000|2024-11-21 01:35:50|63.43|63.13|63.42|63.12|63.43|63.13|63.42|63.12|2
1732152960000|2024-11-21 01:36:00|63.43|63.13|63.43|63.13|63.44|63.14|63.43|63.13|3
1732152970000|2024-11-21 01:36:10|63.42|63.12|63.43|63.13|63.44|63.14|63.42|63.12|3
1732152980000|2024-11-21 01:36:20|63.44|63.14|63.44|63.14|63.45|63.15|63.43|63.13|5
1732152990000|2024-11-21 01:36:30|63.45|63.15|63.45|63.15|63.45|63.15|63.45|63.15|1
1732153010000|2024-11-21 01:36:50|63.44|63.14|63.44|63.14|63.44|63.14|63.44|63.14|1
1732153020000|2024-11-21 01:37:00|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1732153030000|2024-11-21 01:37:10|63.41|63.11|63.42|63.12|63.42|63.12|63.41|63.11|2
1732153040000|2024-11-21 01:37:20|63.41|63.11|63.4|63.1|63.41|63.11|63.4|63.1|4
1732153050000|2024-11-21 01:37:30|63.39|63.09|63.41|63.11|63.41|63.11|63.36|63.06|10
1732153060000|2024-11-21 01:37:40|63.4|63.1|63.39|63.09|63.4|63.1|63.39|63.09|4
1732153080000|2024-11-21 01:38:00|63.38|63.08|63.33|63.03|63.39|63.09|63.33|63.03|6
1732153090000|2024-11-21 01:38:10|63.32|63.02|63.32|63.02|63.32|63.02|63.3|63|6
1732153100000|2024-11-21 01:38:20|63.34|63.04|63.31|63.01|63.34|63.04|63.31|63.01|6
1732153110000|2024-11-21 01:38:30|63.32|63.02|63.29|62.99|63.32|63.02|63.28|62.98|5
1732153120000|2024-11-21 01:38:40|63.27|62.97|63.29|62.99|63.29|62.99|63.27|62.97|3
1732153130000|2024-11-21 01:38:50|63.3|63|63.29|62.99|63.3|63|63.29|62.99|2
1732153150000|2024-11-21 01:39:10|63.28|62.98|63.22|62.92|63.28|62.98|63.22|62.92|5
1732153160000|2024-11-21 01:39:20|63.21|62.91|63.14|62.84|63.21|62.91|63.13|62.83|7
1732153170000|2024-11-21 01:39:30|63.13|62.83|63.12|62.82|63.14|62.84|63.12|62.82|6
1732153190000|2024-11-21 01:39:50|63.11|62.81|63.1|62.8|63.11|62.81|63.1|62.8|2
1732153200000|2024-11-21 01:40:00|63.11|62.81|63.12|62.82|63.13|62.83|63.1|62.8|5
1732153210000|2024-11-21 01:40:10|63.13|62.83|63.23|62.93|63.24|62.94|63.13|62.83|11
1732153220000|2024-11-21 01:40:20|63.24|62.94|63.21|62.91|63.25|62.95|63.21|62.91|11
1732153230000|2024-11-21 01:40:30|63.2|62.9|63.19|62.89|63.2|62.9|63.19|62.89|4
1732153240000|2024-11-21 01:40:40|63.2|62.9|63.25|62.95|63.25|62.95|63.2|62.9|9
1732153250000|2024-11-21 01:40:50|63.23|62.93|63.22|62.92|63.23|62.93|63.21|62.91|7
1732153260000|2024-11-21 01:41:00|63.23|62.93|63.22|62.92|63.24|62.94|63.22|62.92|4
1732153270000|2024-11-21 01:41:10|63.21|62.91|63.21|62.91|63.21|62.91|63.2|62.9|5
1732153280000|2024-11-21 01:41:20|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|6
1732153290000|2024-11-21 01:41:30|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|4
1732153300000|2024-11-21 01:41:40|63.22|62.92|63.23|62.93|63.23|62.93|63.21|62.91|4
1732153310000|2024-11-21 01:41:50|63.24|62.94|63.25|62.95|63.25|62.95|63.24|62.94|2
1732153320000|2024-11-21 01:42:00|63.26|62.96|63.31|63.01|63.31|63.01|63.26|62.96|6
1732153330000|2024-11-21 01:42:10|63.32|63.02|63.34|63.04|63.34|63.04|63.32|63.02|3
1732153350000|2024-11-21 01:42:30|63.32|63.02|63.31|63.01|63.33|63.03|63.31|63.01|6
1732153360000|2024-11-21 01:42:40|63.3|63|63.3|63|63.3|63|63.29|62.99|3
1732153370000|2024-11-21 01:42:50|63.31|63.01|63.3|63|63.31|63.01|63.29|62.99|4
1732153380000|2024-11-21 01:43:00|63.29|62.99|63.25|62.95|63.29|62.99|63.25|62.95|5
1732153390000|2024-11-21 01:43:10|63.26|62.96|63.32|63.02|63.33|63.03|63.22|62.92|13
1732153400000|2024-11-21 01:43:20|63.31|63.01|63.33|63.03|63.33|63.03|63.31|63.01|5
1732153410000|2024-11-21 01:43:30|63.31|63.01|63.28|62.98|63.31|63.01|63.28|62.98|5
1732153420000|2024-11-21 01:43:40|63.24|62.94|63.25|62.95|63.29|62.99|63.24|62.94|13
1732153430000|2024-11-21 01:43:50|63.24|62.94|63.23|62.93|63.24|62.94|63.22|62.92|3
1732153440000|2024-11-21 01:44:00|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|2
1732153450000|2024-11-21 01:44:10|63.22|62.92|63.23|62.93|63.23|62.93|63.22|62.92|4
1732153460000|2024-11-21 01:44:20|63.22|62.92|63.23|62.93|63.24|62.94|63.22|62.92|4
1732153470000|2024-11-21 01:44:30|63.22|62.92|63.22|62.92|63.22|62.92|63.22|62.92|1
1732153480000|2024-11-21 01:44:40|63.21|62.91|63.2|62.9|63.21|62.91|63.19|62.89|4
1732153490000|2024-11-21 01:44:50|63.19|62.89|63.22|62.92|63.22|62.92|63.18|62.88|6
1732153500000|2024-11-21 01:45:00|63.17|62.87|63.17|62.87|63.17|62.87|63.16|62.86|5
1732153510000|2024-11-21 01:45:10|63.18|62.88|63.18|62.88|63.19|62.89|63.18|62.88|3
1732153520000|2024-11-21 01:45:20|63.17|62.87|63.13|62.83|63.17|62.87|63.13|62.83|5
1732153530000|2024-11-21 01:45:30|63.11|62.81|63.1|62.8|63.11|62.81|63.09|62.79|4
1732153550000|2024-11-21 01:45:50|63.13|62.83|63.16|62.86|63.16|62.86|63.13|62.83|2
1732153560000|2024-11-21 01:46:00|63.17|62.87|63.2|62.9|63.2|62.9|63.15|62.85|6
1732153570000|2024-11-21 01:46:10|63.19|62.89|63.15|62.85|63.19|62.89|63.15|62.85|5
1732153580000|2024-11-21 01:46:20|63.14|62.84|63.13|62.83|63.14|62.84|63.12|62.82|4
1732153590000|2024-11-21 01:46:30|63.14|62.84|63.14|62.84|63.14|62.84|63.14|62.84|1
1732153600000|2024-11-21 01:46:40|63.13|62.83|63.12|62.82|63.14|62.84|63.12|62.82|4
1732153610000|2024-11-21 01:46:50|63.13|62.83|63.13|62.83|63.13|62.83|63.13|62.83|1
1732153620000|2024-11-21 01:47:00|63.14|62.84|63.14|62.84|63.14|62.84|63.13|62.83|3
1732153630000|2024-11-21 01:47:10|63.12|62.82|63.16|62.86|63.16|62.86|63.12|62.82|3
1732153640000|2024-11-21 01:47:20|63.15|62.85|63.15|62.85|63.15|62.85|63.15|62.85|1
1732153650000|2024-11-21 01:47:30|63.14|62.84|63.09|62.79|63.14|62.84|63.09|62.79|4
1732153680000|2024-11-21 01:48:00|63.1|62.8|63.06|62.76|63.1|62.8|63.06|62.76|5
1732153690000|2024-11-21 01:48:10|63.05|62.75|63.05|62.75|63.05|62.75|63.05|62.75|1
1732153700000|2024-11-21 01:48:20|63.06|62.76|63.04|62.74|63.06|62.76|63.04|62.74|3
1732153710000|2024-11-21 01:48:30|63.03|62.73|63.03|62.73|63.04|62.74|63.03|62.73|3
1732153720000|2024-11-21 01:48:40|63.05|62.75|63.04|62.74|63.05|62.75|63.04|62.74|2
1732153740000|2024-11-21 01:49:00|63.05|62.75|63|62.7|63.05|62.75|63|62.7|5
1732153750000|2024-11-21 01:49:10|62.98|62.68|62.96|62.66|62.98|62.68|62.94|62.64|13
1732153760000|2024-11-21 01:49:20|62.97|62.67|62.96|62.66|62.99|62.69|62.96|62.66|8
1732153770000|2024-11-21 01:49:30|62.95|62.65|62.94|62.64|62.95|62.65|62.93|62.63|6
1732153800000|2024-11-21 01:50:00|62.95|62.65|62.9|62.6|62.95|62.65|62.9|62.6|5
1732153810000|2024-11-21 01:50:10|62.91|62.61|62.93|62.63|62.94|62.64|62.91|62.61|9
1732153820000|2024-11-21 01:50:20|62.94|62.64|62.94|62.64|62.96|62.66|62.93|62.63|5
1732153830000|2024-11-21 01:50:30|62.93|62.63|62.94|62.64|62.95|62.65|62.92|62.62|7
1732153850000|2024-11-21 01:50:50|62.95|62.65|62.96|62.66|62.96|62.66|62.95|62.65|2
1732153860000|2024-11-21 01:51:00|62.97|62.67|62.95|62.65|62.98|62.68|62.94|62.64|7
1732153870000|2024-11-21 01:51:10|62.96|62.66|62.94|62.64|62.96|62.66|62.94|62.64|3
1732153880000|2024-11-21 01:51:20|62.95|62.65|62.96|62.66|62.97|62.67|62.95|62.65|4
1732153890000|2024-11-21 01:51:30|62.95|62.65|62.95|62.65|62.95|62.65|62.95|62.65|1
1732153900000|2024-11-21 01:51:40|62.94|62.64|62.92|62.62|62.94|62.64|62.92|62.62|3
1732153910000|2024-11-21 01:51:50|62.93|62.63|62.92|62.62|62.94|62.64|62.92|62.62|4
1732153920000|2024-11-21 01:52:00|62.91|62.61|62.88|62.58|62.91|62.61|62.88|62.58|4
1732153930000|2024-11-21 01:52:10|62.87|62.57|62.84|62.54|62.87|62.57|62.83|62.53|6
1732153940000|2024-11-21 01:52:20|62.83|62.53|62.82|62.52|62.83|62.53|62.81|62.51|4
1732153950000|2024-11-21 01:52:30|62.81|62.51|62.81|62.51|62.81|62.51|62.8|62.5|3
1732153960000|2024-11-21 01:52:40|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732153970000|2024-11-21 01:52:50|62.78|62.48|62.78|62.48|62.78|62.48|62.77|62.47|3
1732153980000|2024-11-21 01:53:00|62.79|62.49|62.83|62.53|62.83|62.53|62.79|62.49|3
1732153990000|2024-11-21 01:53:10|62.82|62.52|62.83|62.53|62.83|62.53|62.8|62.5|5
1732154010000|2024-11-21 01:53:30|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732154020000|2024-11-21 01:53:40|62.8|62.5|62.8|62.5|62.8|62.5|62.8|62.5|1
1732154030000|2024-11-21 01:53:50|62.81|62.51|62.83|62.53|62.84|62.54|62.8|62.5|6
1732154040000|2024-11-21 01:54:00|62.84|62.54|62.8|62.5|62.84|62.54|62.8|62.5|9
1732154050000|2024-11-21 01:54:10|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732154060000|2024-11-21 01:54:20|62.8|62.5|62.8|62.5|62.81|62.51|62.8|62.5|3
1732154070000|2024-11-21 01:54:30|62.81|62.51|62.81|62.51|62.81|62.51|62.81|62.51|1
1732154080000|2024-11-21 01:54:40|62.82|62.52|62.82|62.52|62.82|62.52|62.82|62.52|1
1732154090000|2024-11-21 01:54:50|62.83|62.53|62.84|62.54|62.84|62.54|62.83|62.53|2
1732154110000|2024-11-21 01:55:10|62.87|62.57|62.87|62.57|62.87|62.57|62.87|62.57|1
1732154120000|2024-11-21 01:55:20|62.88|62.58|62.87|62.57|62.89|62.59|62.87|62.57|4
1732154150000|2024-11-21 01:55:50|62.86|62.56|62.85|62.55|62.86|62.56|62.85|62.55|2
1732154170000|2024-11-21 01:56:10|62.84|62.54|62.83|62.53|62.84|62.54|62.83|62.53|2
1732154180000|2024-11-21 01:56:20|62.84|62.54|62.84|62.54|62.84|62.54|62.84|62.54|1
1732154190000|2024-11-21 01:56:30|62.85|62.55|62.84|62.54|62.85|62.55|62.84|62.54|2
1732154200000|2024-11-21 01:56:40|62.83|62.53|62.83|62.53|62.83|62.53|62.83|62.53|1
1732154220000|2024-11-21 01:57:00|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|4
1732154230000|2024-11-21 01:57:10|62.78|62.48|62.79|62.49|62.79|62.49|62.78|62.48|2
1732154240000|2024-11-21 01:57:20|62.78|62.48|62.77|62.47|62.78|62.48|62.77|62.47|2
1732154250000|2024-11-21 01:57:30|62.76|62.46|62.74|62.44|62.76|62.46|62.74|62.44|3
1732154260000|2024-11-21 01:57:40|62.75|62.45|62.75|62.45|62.76|62.46|62.75|62.45|3
1732154270000|2024-11-21 01:57:50|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1732154290000|2024-11-21 01:58:10|62.75|62.45|62.72|62.42|62.75|62.45|62.72|62.42|3
1732154300000|2024-11-21 01:58:20|62.73|62.43|62.73|62.43|62.73|62.43|62.73|62.43|1
1732154310000|2024-11-21 01:58:30|62.74|62.44|62.74|62.44|62.75|62.45|62.74|62.44|3
1732154320000|2024-11-21 01:58:40|62.73|62.43|62.73|62.43|62.73|62.43|62.73|62.43|1
1732154360000|2024-11-21 01:59:20|62.74|62.44|62.73|62.43|62.74|62.44|62.73|62.43|2
1732154370000|2024-11-21 01:59:30|62.75|62.45|62.76|62.46|62.77|62.47|62.75|62.45|3
1732154380000|2024-11-21 01:59:40|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1732154390000|2024-11-21 01:59:50|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1732154400000|2024-11-21 02:00:00|62.81|62.51|62.8|62.5|62.81|62.51|62.78|62.48|7
1732154410000|2024-11-21 02:00:10|62.83|62.53|62.83|62.53|62.83|62.53|62.81|62.51|4
1732154420000|2024-11-21 02:00:20|62.82|62.52|62.78|62.48|62.83|62.53|62.78|62.48|5
1732154430000|2024-11-21 02:00:30|62.74|62.44|62.72|62.42|62.74|62.44|62.72|62.42|5
1732154440000|2024-11-21 02:00:40|62.71|62.41|62.68|62.38|62.71|62.41|62.68|62.38|4
1732154460000|2024-11-21 02:01:00|62.69|62.39|62.66|62.36|62.71|62.41|62.64|62.34|12
1732154470000|2024-11-21 02:01:10|62.65|62.35|62.68|62.38|62.69|62.39|62.61|62.31|16
1732154480000|2024-11-21 02:01:20|62.67|62.37|62.66|62.36|62.72|62.42|62.65|62.35|13
1732154490000|2024-11-21 02:01:30|62.69|62.39|62.64|62.34|62.69|62.39|62.64|62.34|6
1732154500000|2024-11-21 02:01:40|62.62|62.32|62.62|62.32|62.62|62.32|62.62|62.32|1
1732154510000|2024-11-21 02:01:50|62.61|62.31|62.61|62.31|62.61|62.31|62.6|62.3|3
1732154520000|2024-11-21 02:02:00|62.62|62.32|62.6|62.3|62.62|62.32|62.59|62.29|5
1732154530000|2024-11-21 02:02:10|62.61|62.31|62.59|62.29|62.61|62.31|62.59|62.29|3
1732154540000|2024-11-21 02:02:20|62.6|62.3|62.59|62.29|62.6|62.3|62.59|62.29|4
1732154560000|2024-11-21 02:02:40|62.55|62.25|62.53|62.23|62.55|62.25|62.53|62.23|2
1732154570000|2024-11-21 02:02:50|62.51|62.21|62.51|62.21|62.51|62.21|62.51|62.21|1
1732154580000|2024-11-21 02:03:00|62.5|62.2|62.51|62.21|62.51|62.21|62.49|62.19|4
1732154590000|2024-11-21 02:03:10|62.52|62.22|62.52|62.22|62.53|62.23|62.51|62.21|9
1732154600000|2024-11-21 02:03:20|62.51|62.21|62.52|62.22|62.52|62.22|62.51|62.21|4
1732154610000|2024-11-21 02:03:30|62.51|62.21|62.5|62.2|62.51|62.21|62.5|62.2|6
1732154620000|2024-11-21 02:03:40|62.49|62.19|62.48|62.18|62.49|62.19|62.48|62.18|2
1732154640000|2024-11-21 02:04:00|62.49|62.19|62.48|62.18|62.51|62.21|62.48|62.18|7
1732154650000|2024-11-21 02:04:10|62.51|62.21|62.53|62.23|62.54|62.24|62.5|62.2|8
1732154660000|2024-11-21 02:04:20|62.52|62.22|62.5|62.2|62.52|62.22|62.48|62.18|8
1732154670000|2024-11-21 02:04:30|62.51|62.21|62.53|62.23|62.54|62.24|62.51|62.21|4
1732154680000|2024-11-21 02:04:40|62.54|62.24|62.54|62.24|62.56|62.26|62.54|62.24|5
1732154690000|2024-11-21 02:04:50|62.53|62.23|62.5|62.2|62.54|62.24|62.5|62.2|6
1732154700000|2024-11-21 02:05:00|62.49|62.19|62.48|62.18|62.49|62.19|62.48|62.18|2
1732154710000|2024-11-21 02:05:10|62.5|62.2|62.48|62.18|62.51|62.21|62.48|62.18|5
1732154730000|2024-11-21 02:05:30|62.44|62.14|62.41|62.11|62.44|62.14|62.41|62.11|2
1732154740000|2024-11-21 02:05:40|62.4|62.1|62.39|62.09|62.4|62.1|62.39|62.09|2
1732154750000|2024-11-21 02:05:50|62.38|62.08|62.43|62.13|62.44|62.14|62.38|62.08|9
1732154760000|2024-11-21 02:06:00|62.42|62.12|62.4|62.1|62.42|62.12|62.39|62.09|5
1732154770000|2024-11-21 02:06:10|62.39|62.09|62.37|62.07|62.39|62.09|62.37|62.07|3
1732154780000|2024-11-21 02:06:20|62.38|62.08|62.38|62.08|62.38|62.08|62.37|62.07|3
1732154790000|2024-11-21 02:06:30|62.41|62.11|62.4|62.1|62.43|62.13|62.4|62.1|9
1732154800000|2024-11-21 02:06:40|62.41|62.11|62.51|62.21|62.51|62.21|62.41|62.11|15
1732154810000|2024-11-21 02:06:50|62.52|62.22|62.51|62.21|62.53|62.23|62.51|62.21|6
1732154820000|2024-11-21 02:07:00|62.5|62.2|62.47|62.17|62.5|62.2|62.46|62.16|8
1732154830000|2024-11-21 02:07:10|62.45|62.15|62.41|62.11|62.46|62.16|62.4|62.1|9
1732154840000|2024-11-21 02:07:20|62.42|62.12|62.43|62.13|62.44|62.14|62.42|62.12|5
1732154850000|2024-11-21 02:07:30|62.42|62.12|62.37|62.07|62.43|62.13|62.37|62.07|6
1732154860000|2024-11-21 02:07:40|62.35|62.05|62.35|62.05|62.36|62.06|62.35|62.05|3
1732154870000|2024-11-21 02:07:50|62.36|62.06|62.35|62.05|62.36|62.06|62.35|62.05|2
1732154880000|2024-11-21 02:08:00|62.33|62.03|62.32|62.02|62.33|62.03|62.32|62.02|4
1732154890000|2024-11-21 02:08:10|62.33|62.03|62.33|62.03|62.33|62.03|62.33|62.03|1
1732154900000|2024-11-21 02:08:20|62.34|62.04|62.32|62.02|62.36|62.06|62.32|62.02|6
1732154910000|2024-11-21 02:08:30|62.3|62|62.26|61.96|62.3|62|62.25|61.95|5
1732154920000|2024-11-21 02:08:40|62.25|61.95|62.3|62|62.3|62|62.25|61.95|5
1732154930000|2024-11-21 02:08:50|62.29|61.99|62.31|62.01|62.33|62.03|62.27|61.97|7
1732154940000|2024-11-21 02:09:00|62.3|62|62.24|61.94|62.3|62|62.24|61.94|8
1732154950000|2024-11-21 02:09:10|62.25|61.95|62.25|61.95|62.25|61.95|62.23|61.93|7
1732154960000|2024-11-21 02:09:20|62.24|61.94|62.34|62.04|62.34|62.04|62.24|61.94|8
1732154970000|2024-11-21 02:09:30|62.33|62.03|62.26|61.96|62.33|62.03|62.24|61.94|9
1732154980000|2024-11-21 02:09:40|62.25|61.95|62.27|61.97|62.27|61.97|62.25|61.95|5
1732154990000|2024-11-21 02:09:50|62.26|61.96|62.25|61.95|62.26|61.96|62.25|61.95|2
1732155000000|2024-11-21 02:10:00|62.24|61.94|62.25|61.95|62.25|61.95|62.23|61.93|4
1732155010000|2024-11-21 02:10:10|62.23|61.93|62.24|61.94|62.24|61.94|62.22|61.92|6
1732155020000|2024-11-21 02:10:20|62.23|61.93|62.25|61.95|62.33|62.03|62.23|61.93|13
1732155030000|2024-11-21 02:10:30|62.24|61.94|62.21|61.91|62.24|61.94|62.21|61.91|4
1732155040000|2024-11-21 02:10:40|62.2|61.9|62.21|61.91|62.22|61.92|62.2|61.9|4
1732155050000|2024-11-21 02:10:50|62.22|61.92|62.22|61.92|62.22|61.92|62.22|61.92|1
1732155060000|2024-11-21 02:11:00|62.21|61.91|62.21|61.91|62.21|61.91|62.17|61.87|9
1732155070000|2024-11-21 02:11:10|62.2|61.9|62.21|61.91|62.21|61.91|62.17|61.87|9
1732155080000|2024-11-21 02:11:20|62.22|61.92|62.18|61.88|62.22|61.92|62.18|61.88|7
1732155090000|2024-11-21 02:11:30|62.17|61.87|62.17|61.87|62.18|61.88|62.17|61.87|3
1732155100000|2024-11-21 02:11:40|62.18|61.88|62.24|61.94|62.24|61.94|62.18|61.88|9
1732155110000|2024-11-21 02:11:50|62.28|61.98|62.28|61.98|62.28|61.98|62.23|61.93|8
1732155120000|2024-11-21 02:12:00|62.29|61.99|62.35|62.05|62.35|62.05|62.28|61.98|18
1732155130000|2024-11-21 02:12:10|62.37|62.07|62.31|62.01|62.37|62.07|62.31|62.01|9
1732155140000|2024-11-21 02:12:20|62.32|62.02|62.29|61.99|62.33|62.03|62.29|61.99|11
1732155150000|2024-11-21 02:12:30|62.28|61.98|62.26|61.96|62.28|61.98|62.26|61.96|3
1732155160000|2024-11-21 02:12:40|62.25|61.95|62.25|61.95|62.26|61.96|62.25|61.95|3
1732155170000|2024-11-21 02:12:50|62.26|61.96|62.26|61.96|62.26|61.96|62.25|61.95|5
1732155180000|2024-11-21 02:13:00|62.25|61.95|62.23|61.93|62.25|61.95|62.22|61.92|4
1732155190000|2024-11-21 02:13:10|62.22|61.92|62.23|61.93|62.25|61.95|62.22|61.92|4
1732155200000|2024-11-21 02:13:20|62.22|61.92|62.31|62.01|62.32|62.02|62.22|61.92|10
1732155210000|2024-11-21 02:13:30|62.32|62.02|62.32|62.02|62.35|62.05|62.32|62.02|6
1732155220000|2024-11-21 02:13:40|62.31|62.01|62.3|62|62.32|62.02|62.27|61.97|11
1732155230000|2024-11-21 02:13:50|62.31|62.01|62.23|61.93|62.31|62.01|62.22|61.92|7
1732155240000|2024-11-21 02:14:00|62.24|61.94|62.3|62|62.3|62|62.24|61.94|5
1732155250000|2024-11-21 02:14:10|62.29|61.99|62.27|61.97|62.32|62.02|62.27|61.97|14
1732155260000|2024-11-21 02:14:20|62.26|61.96|62.24|61.94|62.26|61.96|62.21|61.91|7
1732155270000|2024-11-21 02:14:30|62.23|61.93|62.22|61.92|62.23|61.93|62.21|61.91|4
1732155280000|2024-11-21 02:14:40|62.21|61.91|62.26|61.96|62.26|61.96|62.21|61.91|7
1732155290000|2024-11-21 02:14:50|62.27|61.97|62.3|62|62.3|62|62.26|61.96|5
1732155300000|2024-11-21 02:15:00|62.31|62.01|62.32|62.02|62.33|62.03|62.31|62.01|6
1732155310000|2024-11-21 02:15:10|62.33|62.03|62.31|62.01|62.33|62.03|62.3|62|8
1732155320000|2024-11-21 02:15:20|62.32|62.02|62.25|61.95|62.32|62.02|62.25|61.95|8
1732155330000|2024-11-21 02:15:30|62.29|61.99|62.22|61.92|62.3|62|62.22|61.92|10
1732155340000|2024-11-21 02:15:40|62.21|61.91|62.19|61.89|62.21|61.91|62.18|61.88|5
1732155350000|2024-11-21 02:15:50|62.18|61.88|62.18|61.88|62.18|61.88|62.17|61.87|3
1732155360000|2024-11-21 02:16:00|62.19|61.89|62.17|61.87|62.19|61.89|62.17|61.87|6
1732155420000|2024-11-21 02:17:00|62.14|61.84|61.98|61.68|62.14|61.84|61.98|61.68|6
1732155430000|2024-11-21 02:17:10|61.97|61.67|61.96|61.66|61.98|61.68|61.96|61.66|6
1732155440000|2024-11-21 02:17:20|61.97|61.67|61.88|61.58|61.97|61.67|61.88|61.58|5
1732155450000|2024-11-21 02:17:30|61.87|61.57|61.94|61.64|61.94|61.64|61.85|61.55|17
1732155460000|2024-11-21 02:17:40|61.95|61.65|61.93|61.63|61.97|61.67|61.93|61.63|8
1732155470000|2024-11-21 02:17:50|61.94|61.64|61.93|61.63|61.96|61.66|61.93|61.63|8
1732155480000|2024-11-21 02:18:00|61.94|61.64|61.9|61.6|61.94|61.64|61.9|61.6|9
1732155490000|2024-11-21 02:18:10|61.91|61.61|61.94|61.64|62.03|61.73|61.91|61.61|11
1732155500000|2024-11-21 02:18:20|61.96|61.66|61.94|61.64|61.97|61.67|61.94|61.64|12
1732155510000|2024-11-21 02:18:30|61.95|61.65|62.01|61.71|62.02|61.72|61.95|61.65|15
1732155520000|2024-11-21 02:18:40|62.02|61.72|62.02|61.72|62.04|61.74|62.01|61.71|9
1732155530000|2024-11-21 02:18:50|62.01|61.71|61.95|61.65|62.01|61.71|61.93|61.63|12
1732155540000|2024-11-21 02:19:00|61.96|61.66|61.92|61.62|61.96|61.66|61.92|61.62|9
1732155550000|2024-11-21 02:19:10|61.91|61.61|61.92|61.62|61.93|61.63|61.9|61.6|6
1732155560000|2024-11-21 02:19:20|61.93|61.63|62.04|61.74|62.04|61.74|61.93|61.63|14
1732155570000|2024-11-21 02:19:30|62.03|61.73|62.08|61.78|62.12|61.82|62.03|61.73|11
1732155580000|2024-11-21 02:19:40|62.09|61.79|62.1|61.8|62.12|61.82|62.07|61.77|10
1732155590000|2024-11-21 02:19:50|62.09|61.79|62.06|61.76|62.1|61.8|62.06|61.76|10
1732155600000|2024-11-21 02:20:00|62.09|61.79|62.1|61.8|62.1|61.8|62.08|61.78|6
1732155610000|2024-11-21 02:20:10|62.09|61.79|62.06|61.76|62.09|61.79|62.06|61.76|4
1732155620000|2024-11-21 02:20:20|62.07|61.77|62.13|61.83|62.13|61.83|62.07|61.77|11
1732155630000|2024-11-21 02:20:30|62.12|61.82|62.12|61.82|62.12|61.82|62.1|61.8|7
1732155640000|2024-11-21 02:20:40|62.11|61.81|62.16|61.86|62.16|61.86|62.11|61.81|10
1732155650000|2024-11-21 02:20:50|62.17|61.87|62.15|61.85|62.17|61.87|62.15|61.85|3
1732155660000|2024-11-21 02:21:00|62.16|61.86|62.16|61.86|62.17|61.87|62.16|61.86|3
1732155680000|2024-11-21 02:21:20|62.17|61.87|62.22|61.92|62.22|61.92|62.17|61.87|5
1732155690000|2024-11-21 02:21:30|62.21|61.91|62.2|61.9|62.22|61.92|62.17|61.87|8
1732155700000|2024-11-21 02:21:40|62.21|61.91|62.21|61.91|62.22|61.92|62.2|61.9|5
1732155710000|2024-11-21 02:21:50|62.17|61.87|62.15|61.85|62.18|61.88|62.15|61.85|5
1732155720000|2024-11-21 02:22:00|62.14|61.84|62.11|61.81|62.14|61.84|62.1|61.8|7
1732155730000|2024-11-21 02:22:10|62.12|61.82|62.13|61.83|62.13|61.83|62.12|61.82|2
1732155740000|2024-11-21 02:22:20|62.12|61.82|62.06|61.76|62.12|61.82|62.06|61.76|6
1732155750000|2024-11-21 02:22:30|62.04|61.74|62.04|61.74|62.05|61.75|62.04|61.74|3
1732155760000|2024-11-21 02:22:40|62.05|61.75|62.07|61.77|62.07|61.77|62.05|61.75|5
1732155770000|2024-11-21 02:22:50|62.11|61.81|62.07|61.77|62.11|61.81|62.07|61.77|3
1732155780000|2024-11-21 02:23:00|62.08|61.78|62.04|61.74|62.09|61.79|62.04|61.74|7
1732155790000|2024-11-21 02:23:10|62|61.7|61.96|61.66|62.01|61.71|61.95|61.65|8
1732155800000|2024-11-21 02:23:20|61.97|61.67|61.96|61.66|62|61.7|61.96|61.66|4
1732155810000|2024-11-21 02:23:30|61.95|61.65|61.96|61.66|62|61.7|61.95|61.65|11
1732155820000|2024-11-21 02:23:40|61.95|61.65|61.9|61.6|61.95|61.65|61.89|61.59|10
1732155830000|2024-11-21 02:23:50|61.89|61.59|61.85|61.55|61.89|61.59|61.85|61.55|9
1732155840000|2024-11-21 02:24:00|61.86|61.56|61.75|61.45|61.86|61.56|61.75|61.45|8
1732155850000|2024-11-21 02:24:10|61.72|61.42|61.67|61.37|61.72|61.42|61.67|61.37|6
1732155860000|2024-11-21 02:24:20|61.68|61.38|61.67|61.37|61.72|61.42|61.67|61.37|9
1732155870000|2024-11-21 02:24:30|61.66|61.36|61.66|61.36|61.66|61.36|61.62|61.32|7
1732155880000|2024-11-21 02:24:40|61.65|61.35|61.64|61.34|61.65|61.35|61.64|61.34|4
1732155890000|2024-11-21 02:24:50|61.63|61.33|61.65|61.35|61.65|61.35|61.63|61.33|3
1732155900000|2024-11-21 02:25:00|61.64|61.34|61.66|61.36|61.69|61.39|61.64|61.34|8
1732155910000|2024-11-21 02:25:10|61.65|61.35|61.63|61.33|61.65|61.35|61.63|61.33|7
1732155920000|2024-11-21 02:25:20|61.62|61.32|61.52|61.22|61.62|61.32|61.49|61.19|15
1732155930000|2024-11-21 02:25:30|61.5|61.2|61.51|61.21|61.52|61.22|61.5|61.2|3
1732155940000|2024-11-21 02:25:40|61.5|61.2|61.49|61.19|61.52|61.22|61.49|61.19|7
1732155960000|2024-11-21 02:26:00|61.5|61.2|61.49|61.19|61.52|61.22|61.49|61.19|5
1732155970000|2024-11-21 02:26:10|61.44|61.14|61.45|61.15|61.47|61.17|61.4|61.1|14
1732155980000|2024-11-21 02:26:20|61.44|61.14|61.44|61.14|61.44|61.14|61.39|61.09|17
1732155990000|2024-11-21 02:26:30|61.43|61.13|61.55|61.25|61.55|61.25|61.43|61.13|16
1732156000000|2024-11-21 02:26:40|61.57|61.27|61.62|61.32|61.64|61.34|61.56|61.26|19
1732156010000|2024-11-21 02:26:50|61.63|61.33|61.6|61.3|61.64|61.34|61.58|61.28|13
1732156020000|2024-11-21 02:27:00|61.56|61.26|61.54|61.24|61.56|61.26|61.54|61.24|5
1732156030000|2024-11-21 02:27:10|61.53|61.23|61.49|61.19|61.53|61.23|61.49|61.19|15
1732156040000|2024-11-21 02:27:20|61.48|61.18|61.47|61.17|61.53|61.23|61.47|61.17|15
1732156050000|2024-11-21 02:27:30|61.48|61.18|61.46|61.16|61.51|61.21|61.46|61.16|7
1732156060000|2024-11-21 02:27:40|61.47|61.17|61.46|61.16|61.47|61.17|61.46|61.16|2
1732156070000|2024-11-21 02:27:50|61.47|61.17|61.54|61.24|61.56|61.26|61.47|61.17|11
1732156080000|2024-11-21 02:28:00|61.56|61.26|61.53|61.23|61.57|61.27|61.5|61.2|16
1732156090000|2024-11-21 02:28:10|61.51|61.21|61.46|61.16|61.51|61.21|61.46|61.16|6
1732156100000|2024-11-21 02:28:20|61.43|61.13|61.45|61.15|61.45|61.15|61.37|61.07|13
1732156110000|2024-11-21 02:28:30|61.46|61.16|61.44|61.14|61.47|61.17|61.44|61.14|7
1732156120000|2024-11-21 02:28:40|61.45|61.15|61.37|61.07|61.46|61.16|61.37|61.07|11
1732156130000|2024-11-21 02:28:50|61.38|61.08|61.36|61.06|61.4|61.1|61.35|61.05|13
1732156140000|2024-11-21 02:29:00|61.37|61.07|61.35|61.05|61.37|61.07|61.35|61.05|9
1732156150000|2024-11-21 02:29:10|61.36|61.06|61.37|61.07|61.37|61.07|61.35|61.05|6
1732156160000|2024-11-21 02:29:20|61.36|61.06|61.38|61.08|61.4|61.1|61.36|61.06|7
1732156170000|2024-11-21 02:29:30|61.37|61.07|61.34|61.04|61.37|61.07|61.34|61.04|6
1732156180000|2024-11-21 02:29:40|61.3|61|61.26|60.96|61.3|61|61.26|60.96|11
1732156190000|2024-11-21 02:29:50|61.27|60.97|61.28|60.98|61.31|61.01|61.27|60.97|14
1732156200000|2024-11-21 02:30:00|61.25|60.95|61.36|61.06|61.36|61.06|61.25|60.95|10
1732156210000|2024-11-21 02:30:10|61.35|61.05|61.37|61.07|61.38|61.08|61.34|61.04|14
1732156220000|2024-11-21 02:30:20|61.39|61.09|61.32|61.02|61.4|61.1|61.32|61.02|18
1732156230000|2024-11-21 02:30:30|61.33|61.03|61.34|61.04|61.35|61.05|61.29|60.99|16
1732156240000|2024-11-21 02:30:40|61.35|61.05|61.39|61.09|61.45|61.15|61.35|61.05|17
1732156250000|2024-11-21 02:30:50|61.38|61.08|61.38|61.08|61.39|61.09|61.36|61.06|10
1732156260000|2024-11-21 02:31:00|61.37|61.07|61.34|61.04|61.38|61.08|61.32|61.02|13
1732156270000|2024-11-21 02:31:10|61.33|61.03|61.37|61.07|61.38|61.08|61.33|61.03|13
1732156280000|2024-11-21 02:31:20|61.38|61.08|61.39|61.09|61.46|61.16|61.38|61.08|12
1732156290000|2024-11-21 02:31:30|61.41|61.11|61.48|61.18|61.48|61.18|61.41|61.11|10
1732156300000|2024-11-21 02:31:40|61.49|61.19|61.48|61.18|61.49|61.19|61.44|61.14|10
1732156310000|2024-11-21 02:31:50|61.49|61.19|61.47|61.17|61.54|61.24|61.47|61.17|18
1732156320000|2024-11-21 02:32:00|61.46|61.16|61.45|61.15|61.46|61.16|61.43|61.13|10
1732156330000|2024-11-21 02:32:10|61.42|61.12|61.43|61.13|61.46|61.16|61.42|61.12|10
1732156340000|2024-11-21 02:32:20|61.44|61.14|61.55|61.25|61.56|61.26|61.43|61.13|14
1732156350000|2024-11-21 02:32:30|61.54|61.24|61.62|61.32|61.62|61.32|61.53|61.23|11
1732156360000|2024-11-21 02:32:40|61.63|61.33|61.57|61.27|61.65|61.35|61.57|61.27|12
1732156370000|2024-11-21 02:32:50|61.56|61.26|61.51|61.21|61.56|61.26|61.51|61.21|8
1732156380000|2024-11-21 02:33:00|61.49|61.19|61.48|61.18|61.49|61.19|61.46|61.16|11
1732156390000|2024-11-21 02:33:10|61.46|61.16|61.51|61.21|61.51|61.21|61.46|61.16|9
1732156400000|2024-11-21 02:33:20|61.53|61.23|61.48|61.18|61.55|61.25|61.47|61.17|17
1732156410000|2024-11-21 02:33:30|61.47|61.17|61.41|61.11|61.47|61.17|61.38|61.08|12
1732156420000|2024-11-21 02:33:40|61.39|61.09|61.34|61.04|61.42|61.12|61.33|61.03|14
1732156430000|2024-11-21 02:33:50|61.35|61.05|61.34|61.04|61.35|61.05|61.32|61.02|7
1732156440000|2024-11-21 02:34:00|61.33|61.03|61.3|61|61.33|61.03|61.29|60.99|6
1732156450000|2024-11-21 02:34:10|61.29|60.99|61.27|60.97|61.29|60.99|61.26|60.96|13
1732156460000|2024-11-21 02:34:20|61.26|60.96|61.2|60.9|61.26|60.96|61.2|60.9|12
1732156470000|2024-11-21 02:34:30|61.24|60.94|61.21|60.91|61.24|60.94|61.2|60.9|8
1732156480000|2024-11-21 02:34:40|61.2|60.9|61.22|60.92|61.23|60.93|61.2|60.9|3
1732156490000|2024-11-21 02:34:50|61.23|60.93|61.24|60.94|61.24|60.94|61.21|60.91|8
1732156500000|2024-11-21 02:35:00|61.26|60.96|61.33|61.03|61.34|61.04|61.26|60.96|9
1732156510000|2024-11-21 02:35:10|61.32|61.02|61.34|61.04|61.34|61.04|61.28|60.98|18
1732156520000|2024-11-21 02:35:20|61.33|61.03|61.34|61.04|61.34|61.04|61.3|61|12
1732156530000|2024-11-21 02:35:30|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|6
1732156540000|2024-11-21 02:35:40|61.31|61.01|61.29|60.99|61.31|61.01|61.26|60.96|11
1732156550000|2024-11-21 02:35:50|61.28|60.98|61.32|61.02|61.32|61.02|61.28|60.98|8
1732156560000|2024-11-21 02:36:00|61.33|61.03|61.32|61.02|61.33|61.03|61.32|61.02|4
1732156570000|2024-11-21 02:36:10|61.31|61.01|61.35|61.05|61.35|61.05|61.31|61.01|5
1732156580000|2024-11-21 02:36:20|61.37|61.07|61.46|61.16|61.46|61.16|61.35|61.05|11
1732156590000|2024-11-21 02:36:30|61.45|61.15|61.36|61.06|61.45|61.15|61.35|61.05|16
1732156600000|2024-11-21 02:36:40|61.37|61.07|61.36|61.06|61.42|61.12|61.36|61.06|16
1732156610000|2024-11-21 02:36:50|61.37|61.07|61.42|61.12|61.42|61.12|61.36|61.06|8
1732156620000|2024-11-21 02:37:00|61.41|61.11|61.35|61.05|61.43|61.13|61.35|61.05|7
1732156630000|2024-11-21 02:37:10|61.36|61.06|61.34|61.04|61.36|61.06|61.31|61.01|10
1732156640000|2024-11-21 02:37:20|61.35|61.05|61.26|60.96|61.36|61.06|61.26|60.96|14
1732156650000|2024-11-21 02:37:30|61.25|60.95|61.23|60.93|61.26|60.96|61.23|60.93|7
1732156660000|2024-11-21 02:37:40|61.24|60.94|61.26|60.96|61.27|60.97|61.24|60.94|8
1732156670000|2024-11-21 02:37:50|61.25|60.95|61.25|60.95|61.25|60.95|61.24|60.94|5
1732156680000|2024-11-21 02:38:00|61.26|60.96|61.26|60.96|61.32|61.02|61.26|60.96|14
1732156690000|2024-11-21 02:38:10|61.25|60.95|61.26|60.96|61.26|60.96|61.23|60.93|7
1732156700000|2024-11-21 02:38:20|61.27|60.97|61.26|60.96|61.28|60.98|61.25|60.95|13
1732156710000|2024-11-21 02:38:30|61.25|60.95|61.3|61|61.31|61.01|61.25|60.95|10
1732156720000|2024-11-21 02:38:40|61.31|61.01|61.26|60.96|61.33|61.03|61.26|60.96|10
1732156730000|2024-11-21 02:38:50|61.27|60.97|61.29|60.99|61.34|61.04|61.27|60.97|11
1732156740000|2024-11-21 02:39:00|61.3|61|61.27|60.97|61.3|61|61.25|60.95|11
1732156750000|2024-11-21 02:39:10|61.26|60.96|61.28|60.98|61.28|60.98|61.25|60.95|10
1732156760000|2024-11-21 02:39:20|61.31|61.01|61.27|60.97|61.32|61.02|61.26|60.96|8
1732156770000|2024-11-21 02:39:30|61.26|60.96|61.22|60.92|61.27|60.97|61.22|60.92|7
1732156780000|2024-11-21 02:39:40|61.23|60.93|61.23|60.93|61.23|60.93|61.22|60.92|3
1732156790000|2024-11-21 02:39:50|61.22|60.92|61.16|60.86|61.22|60.92|61.1|60.8|14
1732156800000|2024-11-21 02:40:00|61.15|60.85|61.24|60.94|61.28|60.98|61.15|60.85|16
1732156810000|2024-11-21 02:40:10|61.23|60.93|61.22|60.92|61.24|60.94|61.17|60.87|16
1732156820000|2024-11-21 02:40:20|61.21|60.91|61.19|60.89|61.23|60.93|61.18|60.88|15
1732156830000|2024-11-21 02:40:30|61.17|60.87|61.15|60.85|61.17|60.87|61.12|60.82|7
1732156840000|2024-11-21 02:40:40|61.14|60.84|61.17|60.87|61.18|60.88|61.14|60.84|12
1732156850000|2024-11-21 02:40:50|61.16|60.86|61.18|60.88|61.18|60.88|61.15|60.85|9
1732156860000|2024-11-21 02:41:00|61.21|60.91|61.13|60.83|61.24|60.94|61.13|60.83|13
1732156870000|2024-11-21 02:41:10|61.14|60.84|61.13|60.83|61.14|60.84|61.1|60.8|13
1732156880000|2024-11-21 02:41:20|61.12|60.82|60.99|60.69|61.12|60.82|60.99|60.69|19
1732156890000|2024-11-21 02:41:30|60.98|60.68|61.18|60.88|61.19|60.89|60.98|60.68|13
1732156900000|2024-11-21 02:41:40|61.17|60.87|61.19|60.89|61.19|60.89|61.16|60.86|7
1732156910000|2024-11-21 02:41:50|61.17|60.87|61.14|60.84|61.18|60.88|61.14|60.84|17
1732156920000|2024-11-21 02:42:00|61.15|60.85|61.08|60.78|61.15|60.85|61.05|60.75|19
1732156930000|2024-11-21 02:42:10|61.07|60.77|61.07|60.77|61.11|60.81|61.07|60.77|21
1732156940000|2024-11-21 02:42:20|61.08|60.78|60.95|60.65|61.08|60.78|60.94|60.64|14
1732156950000|2024-11-21 02:42:30|60.97|60.67|61.05|60.75|61.05|60.75|60.95|60.65|11
1732156960000|2024-11-21 02:42:40|61.04|60.74|60.98|60.68|61.05|60.75|60.98|60.68|15
1732156970000|2024-11-21 02:42:50|60.97|60.67|60.99|60.69|60.99|60.69|60.97|60.67|7
1732156980000|2024-11-21 02:43:00|61|60.7|61.1|60.8|61.14|60.84|61|60.7|20
1732156990000|2024-11-21 02:43:10|61.11|60.81|61.18|60.88|61.18|60.88|61.11|60.81|10
1732157000000|2024-11-21 02:43:20|61.19|60.89|61.24|60.94|61.24|60.94|61.17|60.87|13
1732157010000|2024-11-21 02:43:30|61.23|60.93|61.17|60.87|61.23|60.93|61.16|60.86|20
1732157020000|2024-11-21 02:43:40|61.14|60.84|61.11|60.81|61.14|60.84|61.11|60.81|9
1732157030000|2024-11-21 02:43:50|61.1|60.8|61.07|60.77|61.1|60.8|61.06|60.76|5
1732157040000|2024-11-21 02:44:00|61.09|60.79|61.09|60.79|61.09|60.79|61.03|60.73|12
1732157050000|2024-11-21 02:44:10|61.08|60.78|61.11|60.81|61.11|60.81|61.08|60.78|5
1732157060000|2024-11-21 02:44:20|61.14|60.84|61.1|60.8|61.15|60.85|61.09|60.79|11
1732157070000|2024-11-21 02:44:30|61.11|60.81|61.1|60.8|61.13|60.83|61.08|60.78|12
1732157080000|2024-11-21 02:44:40|61.09|60.79|61.01|60.71|61.09|60.79|61.01|60.71|8
1732157090000|2024-11-21 02:44:50|61.04|60.74|61.01|60.71|61.04|60.74|61|60.7|7
1732157100000|2024-11-21 02:45:00|61.03|60.73|61.08|60.78|61.08|60.78|61.02|60.72|18
1732157110000|2024-11-21 02:45:10|61.07|60.77|61.15|60.85|61.15|60.85|61.07|60.77|8
1732157120000|2024-11-21 02:45:20|61.16|60.86|61.14|60.84|61.17|60.87|61.14|60.84|14
1732157130000|2024-11-21 02:45:30|61.15|60.85|61.23|60.93|61.23|60.93|61.15|60.85|15
1732157140000|2024-11-21 02:45:40|61.25|60.95|61.16|60.86|61.25|60.95|61.16|60.86|11
1732157150000|2024-11-21 02:45:50|61.18|60.88|61.16|60.86|61.19|60.89|61.15|60.85|10
1732157160000|2024-11-21 02:46:00|61.14|60.84|61.14|60.84|61.15|60.85|61.14|60.84|3
1732157170000|2024-11-21 02:46:10|61.15|60.85|61.17|60.87|61.18|60.88|61.15|60.85|7
1732157180000|2024-11-21 02:46:20|61.18|60.88|61.2|60.9|61.2|60.9|61.15|60.85|11
1732157190000|2024-11-21 02:46:30|61.19|60.89|61.27|60.97|61.27|60.97|61.17|60.87|12
1732157200000|2024-11-21 02:46:40|61.29|60.99|61.32|61.02|61.32|61.02|61.29|60.99|6
1732157210000|2024-11-21 02:46:50|61.33|61.03|61.37|61.07|61.42|61.12|61.33|61.03|16
1732157220000|2024-11-21 02:47:00|61.38|61.08|61.45|61.15|61.46|61.16|61.38|61.08|13
1732157230000|2024-11-21 02:47:10|61.44|61.14|61.45|61.15|61.45|61.15|61.41|61.11|7
1732157240000|2024-11-21 02:47:20|61.44|61.14|61.36|61.06|61.45|61.15|61.36|61.06|10
1732157250000|2024-11-21 02:47:30|61.37|61.07|61.34|61.04|61.37|61.07|61.33|61.03|8
1732157260000|2024-11-21 02:47:40|61.35|61.05|61.35|61.05|61.36|61.06|61.35|61.05|3
1732157270000|2024-11-21 02:47:50|61.34|61.04|61.36|61.06|61.36|61.06|61.34|61.04|3
1732157280000|2024-11-21 02:48:00|61.37|61.07|61.39|61.09|61.4|61.1|61.34|61.04|13
1732157290000|2024-11-21 02:48:10|61.41|61.11|61.43|61.13|61.43|61.13|61.38|61.08|11
1732157300000|2024-11-21 02:48:20|61.42|61.12|61.39|61.09|61.42|61.12|61.38|61.08|6
1732157310000|2024-11-21 02:48:30|61.4|61.1|61.38|61.08|61.43|61.13|61.36|61.06|10
1732157320000|2024-11-21 02:48:40|61.37|61.07|61.34|61.04|61.37|61.07|61.34|61.04|5
1732157340000|2024-11-21 02:49:00|61.35|61.05|61.35|61.05|61.35|61.05|61.35|61.05|1
1732157350000|2024-11-21 02:49:10|61.36|61.06|61.36|61.06|61.37|61.07|61.34|61.04|6
1732157360000|2024-11-21 02:49:20|61.35|61.05|61.34|61.04|61.37|61.07|61.34|61.04|6
1732157370000|2024-11-21 02:49:30|61.33|61.03|61.32|61.02|61.34|61.04|61.3|61|8
1732157380000|2024-11-21 02:49:40|61.33|61.03|61.36|61.06|61.36|61.06|61.33|61.03|2
1732157390000|2024-11-21 02:49:50|61.39|61.09|61.27|60.97|61.45|61.15|61.27|60.97|9
1732157400000|2024-11-21 02:50:00|61.26|60.96|61.29|60.99|61.29|60.99|61.24|60.94|8
1732157410000|2024-11-21 02:50:10|61.3|61|61.31|61.01|61.31|61.01|61.26|60.96|11
1732157420000|2024-11-21 02:50:20|61.3|61|61.34|61.04|61.34|61.04|61.28|60.98|10
1732157430000|2024-11-21 02:50:30|61.33|61.03|61.35|61.05|61.35|61.05|61.31|61.01|7
1732157440000|2024-11-21 02:50:40|61.36|61.06|61.39|61.09|61.39|61.09|61.36|61.06|3
1732157450000|2024-11-21 02:50:50|61.38|61.08|61.38|61.08|61.38|61.08|61.36|61.06|7
1732157460000|2024-11-21 02:51:00|61.39|61.09|61.35|61.05|61.41|61.11|61.35|61.05|12
1732157470000|2024-11-21 02:51:10|61.36|61.06|61.42|61.12|61.42|61.12|61.36|61.06|8
1732157480000|2024-11-21 02:51:20|61.43|61.13|61.49|61.19|61.49|61.19|61.43|61.13|6
1732157490000|2024-11-21 02:51:30|61.46|61.16|61.46|61.16|61.49|61.19|61.46|61.16|6
1732157500000|2024-11-21 02:51:40|61.44|61.14|61.41|61.11|61.45|61.15|61.4|61.1|13
1732157510000|2024-11-21 02:51:50|61.4|61.1|61.34|61.04|61.4|61.1|61.34|61.04|6
1732157520000|2024-11-21 02:52:00|61.35|61.05|61.38|61.08|61.41|61.11|61.35|61.05|9
1732157530000|2024-11-21 02:52:10|61.37|61.07|61.4|61.1|61.4|61.1|61.36|61.06|6
1732157540000|2024-11-21 02:52:20|61.41|61.11|61.39|61.09|61.43|61.13|61.36|61.06|15
1732157550000|2024-11-21 02:52:30|61.4|61.1|61.43|61.13|61.43|61.13|61.4|61.1|4
1732157560000|2024-11-21 02:52:40|61.44|61.14|61.43|61.13|61.44|61.14|61.43|61.13|2
1732157570000|2024-11-21 02:52:50|61.44|61.14|61.46|61.16|61.46|61.16|61.43|61.13|5
1732157580000|2024-11-21 02:53:00|61.47|61.17|61.48|61.18|61.48|61.18|61.45|61.15|10
1732157590000|2024-11-21 02:53:10|61.47|61.17|61.53|61.23|61.53|61.23|61.47|61.17|6
1732157600000|2024-11-21 02:53:20|61.54|61.24|61.56|61.26|61.56|61.26|61.54|61.24|3
1732157610000|2024-11-21 02:53:30|61.57|61.27|61.59|61.29|61.61|61.31|61.57|61.27|8
1732157620000|2024-11-21 02:53:40|61.6|61.3|61.59|61.29|61.6|61.3|61.59|61.29|4
1732157630000|2024-11-21 02:53:50|61.58|61.28|61.56|61.26|61.58|61.28|61.55|61.25|7
1732157640000|2024-11-21 02:54:00|61.57|61.27|61.58|61.28|61.58|61.28|61.54|61.24|10
1732157650000|2024-11-21 02:54:10|61.57|61.27|61.58|61.28|61.59|61.29|61.57|61.27|4
1732157660000|2024-11-21 02:54:20|61.59|61.29|61.58|61.28|61.59|61.29|61.57|61.27|10
1732157670000|2024-11-21 02:54:30|61.59|61.29|61.58|61.28|61.59|61.29|61.58|61.28|2
1732157680000|2024-11-21 02:54:40|61.57|61.27|61.59|61.29|61.59|61.29|61.52|61.22|10
1732157690000|2024-11-21 02:54:50|61.61|61.31|61.62|61.32|61.62|61.32|61.6|61.3|8
1732157700000|2024-11-21 02:55:00|61.61|61.31|61.61|61.31|61.62|61.32|61.61|61.31|5
1732157710000|2024-11-21 02:55:10|61.6|61.3|61.58|61.28|61.61|61.31|61.57|61.27|5
1732157720000|2024-11-21 02:55:20|61.59|61.29|61.58|61.28|61.59|61.29|61.57|61.27|8
1732157730000|2024-11-21 02:55:30|61.57|61.27|61.52|61.22|61.57|61.27|61.52|61.22|6
1732157740000|2024-11-21 02:55:40|61.53|61.23|61.53|61.23|61.54|61.24|61.53|61.23|3
1732157750000|2024-11-21 02:55:50|61.54|61.24|61.54|61.24|61.59|61.29|61.54|61.24|6
1732157760000|2024-11-21 02:56:00|61.55|61.25|61.59|61.29|61.6|61.3|61.55|61.25|8
1732157770000|2024-11-21 02:56:10|61.6|61.3|61.62|61.32|61.63|61.33|61.6|61.3|5
1732157780000|2024-11-21 02:56:20|61.61|61.31|61.61|61.31|61.61|61.31|61.61|61.31|1
1732157790000|2024-11-21 02:56:30|61.6|61.3|61.59|61.29|61.6|61.3|61.54|61.24|12
1732157800000|2024-11-21 02:56:40|61.61|61.31|61.59|61.29|61.61|61.31|61.53|61.23|10
1732157810000|2024-11-21 02:56:50|61.58|61.28|61.61|61.31|61.62|61.32|61.58|61.28|5
1732157820000|2024-11-21 02:57:00|61.6|61.3|61.6|61.3|61.6|61.3|61.6|61.3|1
1732157830000|2024-11-21 02:57:10|61.59|61.29|61.55|61.25|61.59|61.29|61.54|61.24|7
1732157840000|2024-11-21 02:57:20|61.58|61.28|61.54|61.24|61.58|61.28|61.54|61.24|5
1732157850000|2024-11-21 02:57:30|61.53|61.23|61.54|61.24|61.54|61.24|61.52|61.22|4
1732157870000|2024-11-21 02:57:50|61.53|61.23|61.53|61.23|61.53|61.23|61.53|61.23|1
1732157880000|2024-11-21 02:58:00|61.54|61.24|61.54|61.24|61.54|61.24|61.53|61.23|3
1732157890000|2024-11-21 02:58:10|61.55|61.25|61.66|61.36|61.67|61.37|61.55|61.25|9
1732157900000|2024-11-21 02:58:20|61.65|61.35|61.64|61.34|61.67|61.37|61.64|61.34|7
1732157910000|2024-11-21 02:58:30|61.63|61.33|61.64|61.34|61.65|61.35|61.63|61.33|4
1732157920000|2024-11-21 02:58:40|61.65|61.35|61.65|61.35|61.65|61.35|61.64|61.34|5
1732157930000|2024-11-21 02:58:50|61.64|61.34|61.64|61.34|61.64|61.34|61.62|61.32|7
1732157940000|2024-11-21 02:59:00|61.63|61.33|61.64|61.34|61.65|61.35|61.63|61.33|4
1732157950000|2024-11-21 02:59:10|61.65|61.35|61.69|61.39|61.69|61.39|61.65|61.35|10
1732157960000|2024-11-21 02:59:20|61.7|61.4|61.74|61.44|61.74|61.44|61.7|61.4|7
1732157970000|2024-11-21 02:59:30|61.75|61.45|61.8|61.5|61.82|61.52|61.75|61.45|5
1732157980000|2024-11-21 02:59:40|61.79|61.49|61.75|61.45|61.8|61.5|61.75|61.45|5
1732157990000|2024-11-21 02:59:50|61.77|61.47|61.79|61.49|61.81|61.51|61.75|61.45|13
1732158000000|2024-11-21 03:00:00|61.76|61.46|61.74|61.44|61.76|61.46|61.73|61.43|10
1732158010000|2024-11-21 03:00:10|61.75|61.45|61.71|61.41|61.75|61.45|61.71|61.41|11
1732158020000|2024-11-21 03:00:20|61.7|61.4|61.68|61.38|61.74|61.44|61.68|61.38|10
1732158030000|2024-11-21 03:00:30|61.67|61.37|61.7|61.4|61.7|61.4|61.67|61.37|6
1732158040000|2024-11-21 03:00:40|61.71|61.41|61.73|61.43|61.73|61.43|61.71|61.41|5
1732158050000|2024-11-21 03:00:50|61.74|61.44|61.8|61.5|61.81|61.51|61.74|61.44|10
1732158060000|2024-11-21 03:01:00|61.81|61.51|61.82|61.52|61.82|61.52|61.81|61.51|2
1732158070000|2024-11-21 03:01:10|61.81|61.51|61.83|61.53|61.83|61.53|61.8|61.5|5
1732158080000|2024-11-21 03:01:20|61.81|61.51|61.82|61.52|61.82|61.52|61.81|61.51|2
1732158090000|2024-11-21 03:01:30|61.83|61.53|61.83|61.53|61.83|61.53|61.82|61.52|3
1732158100000|2024-11-21 03:01:40|61.84|61.54|61.85|61.55|61.85|61.55|61.84|61.54|6
1732158110000|2024-11-21 03:01:50|61.84|61.54|61.78|61.48|61.84|61.54|61.78|61.48|8
1732158120000|2024-11-21 03:02:00|61.79|61.49|61.8|61.5|61.81|61.51|61.78|61.48|8
1732158130000|2024-11-21 03:02:10|61.81|61.51|61.8|61.5|61.82|61.52|61.8|61.5|4
1732158140000|2024-11-21 03:02:20|61.79|61.49|61.78|61.48|61.79|61.49|61.78|61.48|4
1732158150000|2024-11-21 03:02:30|61.77|61.47|61.64|61.34|61.77|61.47|61.63|61.33|9
1732158160000|2024-11-21 03:02:40|61.65|61.35|61.62|61.32|61.65|61.35|61.62|61.32|6
1732158170000|2024-11-21 03:02:50|61.61|61.31|61.52|61.22|61.61|61.31|61.52|61.22|12
1732158180000|2024-11-21 03:03:00|61.53|61.23|61.55|61.25|61.55|61.25|61.53|61.23|3
1732158190000|2024-11-21 03:03:10|61.54|61.24|61.54|61.24|61.55|61.25|61.54|61.24|5
1732158200000|2024-11-21 03:03:20|61.55|61.25|61.6|61.3|61.6|61.3|61.55|61.25|7
1732158210000|2024-11-21 03:03:30|61.61|61.31|61.6|61.3|61.63|61.33|61.57|61.27|10
1732158220000|2024-11-21 03:03:40|61.59|61.29|61.56|61.26|61.59|61.29|61.56|61.26|2
1732158230000|2024-11-21 03:03:50|61.58|61.28|61.62|61.32|61.62|61.32|61.58|61.28|4
1732158240000|2024-11-21 03:04:00|61.64|61.34|61.66|61.36|61.66|61.36|61.63|61.33|5
1732158250000|2024-11-21 03:04:10|61.67|61.37|61.71|61.41|61.71|61.41|61.67|61.37|6
1732158260000|2024-11-21 03:04:20|61.7|61.4|61.72|61.42|61.75|61.45|61.7|61.4|10
1732158270000|2024-11-21 03:04:30|61.71|61.41|61.66|61.36|61.71|61.41|61.65|61.35|5
1732158280000|2024-11-21 03:04:40|61.65|61.35|61.63|61.33|61.65|61.35|61.63|61.33|3
1732158290000|2024-11-21 03:04:50|61.64|61.34|61.73|61.43|61.73|61.43|61.64|61.34|10
1732158300000|2024-11-21 03:05:00|61.74|61.44|61.8|61.5|61.8|61.5|61.74|61.44|12
1732158310000|2024-11-21 03:05:10|61.79|61.49|61.78|61.48|61.8|61.5|61.77|61.47|7
1732158320000|2024-11-21 03:05:20|61.77|61.47|61.76|61.46|61.79|61.49|61.73|61.43|11
1732158330000|2024-11-21 03:05:30|61.75|61.45|61.8|61.5|61.8|61.5|61.75|61.45|12
1732158340000|2024-11-21 03:05:40|61.79|61.49|61.69|61.39|61.79|61.49|61.69|61.39|14
1732158350000|2024-11-21 03:05:50|61.7|61.4|61.75|61.45|61.77|61.47|61.7|61.4|12
1732158360000|2024-11-21 03:06:00|61.74|61.44|61.8|61.5|61.8|61.5|61.74|61.44|9
1732158370000|2024-11-21 03:06:10|61.81|61.51|61.85|61.55|61.85|61.55|61.81|61.51|7
1732158380000|2024-11-21 03:06:20|61.86|61.56|61.9|61.6|61.91|61.61|61.86|61.56|10
1732158390000|2024-11-21 03:06:30|61.91|61.61|61.91|61.61|61.91|61.61|61.91|61.61|1
1732158410000|2024-11-21 03:06:50|61.95|61.65|61.97|61.67|61.98|61.68|61.95|61.65|5
1732158420000|2024-11-21 03:07:00|61.98|61.68|61.96|61.66|62.01|61.71|61.96|61.66|10
1732158430000|2024-11-21 03:07:10|61.95|61.65|62|61.7|62.01|61.71|61.95|61.65|7
1732158440000|2024-11-21 03:07:20|62.01|61.71|62.01|61.71|62.01|61.71|62|61.7|5
1732158450000|2024-11-21 03:07:30|62.02|61.72|62.03|61.73|62.03|61.73|62.02|61.72|4
1732158460000|2024-11-21 03:07:40|62.04|61.74|62.05|61.75|62.05|61.75|62.04|61.74|2
1732158470000|2024-11-21 03:07:50|62.08|61.78|62.11|61.81|62.11|61.81|62.08|61.78|3
1732158480000|2024-11-21 03:08:00|62.14|61.84|62.2|61.9|62.2|61.9|62.14|61.84|8
1732158490000|2024-11-21 03:08:10|62.22|61.92|62.2|61.9|62.23|61.93|62.17|61.87|11
1732158500000|2024-11-21 03:08:20|62.21|61.91|62.22|61.92|62.22|61.92|62.19|61.89|12
1732158510000|2024-11-21 03:08:30|62.21|61.91|62.21|61.91|62.22|61.92|62.21|61.91|5
1732158520000|2024-11-21 03:08:40|62.2|61.9|62.16|61.86|62.2|61.9|62.16|61.86|8
1732158530000|2024-11-21 03:08:50|62.17|61.87|62.2|61.9|62.2|61.9|62.16|61.86|8
1732158540000|2024-11-21 03:09:00|62.18|61.88|62.17|61.87|62.18|61.88|62.13|61.83|9
1732158550000|2024-11-21 03:09:10|62.16|61.86|62.14|61.84|62.16|61.86|62.14|61.84|5
1732158560000|2024-11-21 03:09:20|62.15|61.85|62.2|61.9|62.2|61.9|62.15|61.85|6
1732158570000|2024-11-21 03:09:30|62.22|61.92|62.25|61.95|62.26|61.96|62.21|61.91|8
1732158580000|2024-11-21 03:09:40|62.26|61.96|62.25|61.95|62.26|61.96|62.25|61.95|4
1732158590000|2024-11-21 03:09:50|62.26|61.96|62.23|61.93|62.26|61.96|62.23|61.93|9
1732158600000|2024-11-21 03:10:00|62.22|61.92|62.2|61.9|62.22|61.92|62.2|61.9|3
1732158610000|2024-11-21 03:10:10|62.16|61.86|62.16|61.86|62.19|61.89|62.15|61.85|10
1732158620000|2024-11-21 03:10:20|62.15|61.85|62.13|61.83|62.16|61.86|62.13|61.83|9
1732158630000|2024-11-21 03:10:30|62.14|61.84|62.11|61.81|62.14|61.84|62.11|61.81|5
1732158640000|2024-11-21 03:10:40|62.12|61.82|62.23|61.93|62.23|61.93|62.12|61.82|12
1732158650000|2024-11-21 03:10:50|62.22|61.92|62.26|61.96|62.26|61.96|62.21|61.91|9
1732158660000|2024-11-21 03:11:00|62.25|61.95|62.28|61.98|62.28|61.98|62.25|61.95|4
1732158670000|2024-11-21 03:11:10|62.29|61.99|62.32|62.02|62.32|62.02|62.29|61.99|3
1732158680000|2024-11-21 03:11:20|62.31|62.01|62.33|62.03|62.33|62.03|62.31|62.01|3
1732158690000|2024-11-21 03:11:30|62.34|62.04|62.33|62.03|62.34|62.04|62.33|62.03|2
1732158700000|2024-11-21 03:11:40|62.34|62.04|62.34|62.04|62.34|62.04|62.34|62.04|1
1732158710000|2024-11-21 03:11:50|62.33|62.03|62.32|62.02|62.33|62.03|62.32|62.02|2
1732158720000|2024-11-21 03:12:00|62.33|62.03|62.32|62.02|62.33|62.03|62.32|62.02|4
1732158730000|2024-11-21 03:12:10|62.31|62.01|62.28|61.98|62.31|62.01|62.25|61.95|6
1732158740000|2024-11-21 03:12:20|62.3|62|62.3|62|62.3|62|62.27|61.97|7
1732158750000|2024-11-21 03:12:30|62.31|62.01|62.29|61.99|62.31|62.01|62.24|61.94|12
1732158760000|2024-11-21 03:12:40|62.31|62.01|62.27|61.97|62.31|62.01|62.26|61.96|13
1732158770000|2024-11-21 03:12:50|62.29|61.99|62.31|62.01|62.31|62.01|62.28|61.98|5
1732158780000|2024-11-21 03:13:00|62.3|62|62.31|62.01|62.31|62.01|62.3|62|2
1732158790000|2024-11-21 03:13:10|62.3|62|62.32|62.02|62.32|62.02|62.3|62|3
1732158800000|2024-11-21 03:13:20|62.33|62.03|62.31|62.01|62.33|62.03|62.31|62.01|5
1732158810000|2024-11-21 03:13:30|62.3|62|62.26|61.96|62.3|62|62.26|61.96|2
1732158820000|2024-11-21 03:13:40|62.25|61.95|62.25|61.95|62.25|61.95|62.25|61.95|1
1732158840000|2024-11-21 03:14:00|62.26|61.96|62.26|61.96|62.29|61.99|62.26|61.96|12
1732158850000|2024-11-21 03:14:10|62.25|61.95|62.24|61.94|62.26|61.96|62.22|61.92|12
1732158860000|2024-11-21 03:14:20|62.25|61.95|62.25|61.95|62.25|61.95|62.24|61.94|5
1732158870000|2024-11-21 03:14:30|62.26|61.96|62.32|62.02|62.32|62.02|62.26|61.96|6
1732158880000|2024-11-21 03:14:40|62.33|62.03|62.33|62.03|62.33|62.03|62.33|62.03|1
1732158890000|2024-11-21 03:14:50|62.32|62.02|62.3|62|62.32|62.02|62.26|61.96|7
1732158900000|2024-11-21 03:15:00|62.26|61.96|62.3|62|62.3|62|62.26|61.96|5
1732158910000|2024-11-21 03:15:10|62.31|62.01|62.31|62.01|62.32|62.02|62.29|61.99|5
1732158920000|2024-11-21 03:15:20|62.34|62.04|62.34|62.04|62.34|62.04|62.33|62.03|3
1732158930000|2024-11-21 03:15:30|62.32|62.02|62.29|61.99|62.32|62.02|62.28|61.98|6
1732158940000|2024-11-21 03:15:40|62.3|62|62.31|62.01|62.32|62.02|62.3|62|3
1732158950000|2024-11-21 03:15:50|62.3|62|62.3|62|62.3|62|62.3|62|1
1732158960000|2024-11-21 03:16:00|62.29|61.99|62.23|61.93|62.29|61.99|62.23|61.93|10
1732158970000|2024-11-21 03:16:10|62.24|61.94|62.29|61.99|62.29|61.99|62.24|61.94|9
1732158980000|2024-11-21 03:16:20|62.28|61.98|62.29|61.99|62.29|61.99|62.28|61.98|2
1732158990000|2024-11-21 03:16:30|62.28|61.98|62.23|61.93|62.28|61.98|62.23|61.93|8
1732159000000|2024-11-21 03:16:40|62.24|61.94|62.24|61.94|62.26|61.96|62.24|61.94|4
1732159010000|2024-11-21 03:16:50|62.23|61.93|62.17|61.87|62.23|61.93|62.17|61.87|7
1732159020000|2024-11-21 03:17:00|62.18|61.88|62.14|61.84|62.18|61.88|62.13|61.83|5
1732159040000|2024-11-21 03:17:20|62.12|61.82|62.04|61.74|62.12|61.82|62.04|61.74|11
1732159050000|2024-11-21 03:17:30|62.03|61.73|61.97|61.67|62.03|61.73|61.96|61.66|10
1732159060000|2024-11-21 03:17:40|61.96|61.66|61.93|61.63|61.98|61.68|61.92|61.62|10
1732159070000|2024-11-21 03:17:50|61.94|61.64|61.99|61.69|61.99|61.69|61.94|61.64|8
1732159080000|2024-11-21 03:18:00|61.98|61.68|61.96|61.66|61.98|61.68|61.91|61.61|12
1732159090000|2024-11-21 03:18:10|61.95|61.65|61.89|61.59|61.95|61.65|61.89|61.59|10
1732159100000|2024-11-21 03:18:20|61.9|61.6|61.89|61.59|61.9|61.6|61.89|61.59|2
1732159110000|2024-11-21 03:18:30|61.9|61.6|61.85|61.55|61.9|61.6|61.85|61.55|5
1732159120000|2024-11-21 03:18:40|61.86|61.56|61.87|61.57|61.87|61.57|61.86|61.56|2
1732159130000|2024-11-21 03:18:50|61.88|61.58|61.88|61.58|61.88|61.58|61.88|61.58|1
1732159140000|2024-11-21 03:19:00|61.91|61.61|61.91|61.61|61.94|61.64|61.9|61.6|10
1732159160000|2024-11-21 03:19:20|61.9|61.6|61.94|61.64|61.94|61.64|61.89|61.59|4
1732159170000|2024-11-21 03:19:30|61.97|61.67|62.02|61.72|62.04|61.74|61.97|61.67|9
1732159180000|2024-11-21 03:19:40|62.04|61.74|62.05|61.75|62.08|61.78|62.04|61.74|8
1732159190000|2024-11-21 03:19:50|62.06|61.76|62.09|61.79|62.1|61.8|62.06|61.76|8
1732159200000|2024-11-21 03:20:00|62.12|61.82|62.14|61.84|62.14|61.84|62.12|61.82|7
1732159210000|2024-11-21 03:20:10|62.13|61.83|62.12|61.82|62.14|61.84|62.12|61.82|4
1732159220000|2024-11-21 03:20:20|62.13|61.83|62.07|61.77|62.13|61.83|62.07|61.77|6
1732159230000|2024-11-21 03:20:30|62.08|61.78|62.12|61.82|62.12|61.82|62.08|61.78|4
1732159240000|2024-11-21 03:20:40|62.11|61.81|62.08|61.78|62.11|61.81|62.08|61.78|4
1732159250000|2024-11-21 03:20:50|62.07|61.77|62.05|61.75|62.07|61.77|62.03|61.73|9
1732159260000|2024-11-21 03:21:00|62.06|61.76|62.11|61.81|62.11|61.81|62.06|61.76|5
1732159270000|2024-11-21 03:21:10|62.1|61.8|62.09|61.79|62.1|61.8|62.09|61.79|2
1732159280000|2024-11-21 03:21:20|62.1|61.8|62.06|61.76|62.1|61.8|62.06|61.76|5
1732159290000|2024-11-21 03:21:30|62.05|61.75|61.99|61.69|62.05|61.75|61.98|61.68|8
1732159300000|2024-11-21 03:21:40|62|61.7|62.04|61.74|62.04|61.74|62|61.7|8
1732159310000|2024-11-21 03:21:50|62.05|61.75|62.02|61.72|62.05|61.75|62.02|61.72|4
1732159320000|2024-11-21 03:22:00|62.03|61.73|62.11|61.81|62.11|61.81|62.03|61.73|7
1732159330000|2024-11-21 03:22:10|62.12|61.82|62.12|61.82|62.13|61.83|62.12|61.82|3
1732159340000|2024-11-21 03:22:20|62.13|61.83|62.18|61.88|62.18|61.88|62.13|61.83|4
1732159350000|2024-11-21 03:22:30|62.17|61.87|62.12|61.82|62.17|61.87|62.12|61.82|5
1732159360000|2024-11-21 03:22:40|62.13|61.83|62.18|61.88|62.18|61.88|62.13|61.83|5
1732159370000|2024-11-21 03:22:50|62.17|61.87|62.11|61.81|62.17|61.87|62.11|61.81|6
1732159380000|2024-11-21 03:23:00|62.09|61.79|62.13|61.83|62.14|61.84|62.08|61.78|8
1732159390000|2024-11-21 03:23:10|62.14|61.84|62.18|61.88|62.18|61.88|62.14|61.84|6
1732159400000|2024-11-21 03:23:20|62.17|61.87|62.18|61.88|62.18|61.88|62.17|61.87|2
1732159410000|2024-11-21 03:23:30|62.17|61.87|62.18|61.88|62.18|61.88|62.15|61.85|7
1732159420000|2024-11-21 03:23:40|62.19|61.89|62.2|61.9|62.2|61.9|62.19|61.89|2
1732159430000|2024-11-21 03:23:50|62.19|61.89|62.19|61.89|62.2|61.9|62.18|61.88|5
1732159440000|2024-11-21 03:24:00|62.18|61.88|62.2|61.9|62.2|61.9|62.17|61.87|7
1732159460000|2024-11-21 03:24:20|62.21|61.91|62.23|61.93|62.25|61.95|62.21|61.91|5
1732159470000|2024-11-21 03:24:30|62.24|61.94|62.26|61.96|62.26|61.96|62.23|61.93|5
1732159480000|2024-11-21 03:24:40|62.27|61.97|62.27|61.97|62.27|61.97|62.27|61.97|1
1732159490000|2024-11-21 03:24:50|62.26|61.96|62.25|61.95|62.26|61.96|62.25|61.95|2
1732159500000|2024-11-21 03:25:00|62.24|61.94|62.25|61.95|62.29|61.99|62.24|61.94|12
1732159510000|2024-11-21 03:25:10|62.24|61.94|62.3|62|62.3|62|62.24|61.94|7
1732159520000|2024-11-21 03:25:20|62.31|62.01|62.25|61.95|62.31|62.01|62.24|61.94|6
1732159530000|2024-11-21 03:25:30|62.26|61.96|62.27|61.97|62.27|61.97|62.22|61.92|9
1732159540000|2024-11-21 03:25:40|62.28|61.98|62.34|62.04|62.35|62.05|62.28|61.98|11
1732159550000|2024-11-21 03:25:50|62.35|62.05|62.43|62.13|62.43|62.13|62.35|62.05|4
1732159560000|2024-11-21 03:26:00|62.44|62.14|62.5|62.2|62.5|62.2|62.44|62.14|7
1732159570000|2024-11-21 03:26:10|62.52|62.22|62.48|62.18|62.54|62.24|62.47|62.17|10
1732159580000|2024-11-21 03:26:20|62.47|62.17|62.43|62.13|62.47|62.17|62.41|62.11|9
1732159590000|2024-11-21 03:26:30|62.44|62.14|62.38|62.08|62.44|62.14|62.36|62.06|11
1732159600000|2024-11-21 03:26:40|62.4|62.1|62.42|62.12|62.45|62.15|62.39|62.09|8
1732159610000|2024-11-21 03:26:50|62.43|62.13|62.47|62.17|62.48|62.18|62.43|62.13|6
1732159620000|2024-11-21 03:27:00|62.46|62.16|62.5|62.2|62.5|62.2|62.45|62.15|8
1732159630000|2024-11-21 03:27:10|62.51|62.21|62.55|62.25|62.55|62.25|62.51|62.21|8
1732159640000|2024-11-21 03:27:20|62.57|62.27|62.56|62.26|62.58|62.28|62.56|62.26|4
1732159650000|2024-11-21 03:27:30|62.55|62.25|62.49|62.19|62.55|62.25|62.49|62.19|8
1732159660000|2024-11-21 03:27:40|62.48|62.18|62.49|62.19|62.51|62.21|62.48|62.18|5
1732159670000|2024-11-21 03:27:50|62.51|62.21|62.56|62.26|62.56|62.26|62.51|62.21|7
1732159680000|2024-11-21 03:28:00|62.55|62.25|62.58|62.28|62.58|62.28|62.55|62.25|7
1732159690000|2024-11-21 03:28:10|62.57|62.27|62.63|62.33|62.63|62.33|62.57|62.27|5
1732159700000|2024-11-21 03:28:20|62.64|62.34|62.69|62.39|62.69|62.39|62.64|62.34|8
1732159710000|2024-11-21 03:28:30|62.66|62.36|62.67|62.37|62.67|62.37|62.63|62.33|7
1732159720000|2024-11-21 03:28:40|62.69|62.39|62.75|62.45|62.75|62.45|62.68|62.38|6
1732159730000|2024-11-21 03:28:50|62.76|62.46|62.78|62.48|62.78|62.48|62.74|62.44|9
1732159740000|2024-11-21 03:29:00|62.83|62.53|62.83|62.53|62.83|62.53|62.8|62.5|8
1732159750000|2024-11-21 03:29:10|62.86|62.56|62.82|62.52|62.87|62.57|62.82|62.52|7
1732159760000|2024-11-21 03:29:20|62.81|62.51|62.81|62.51|62.84|62.54|62.81|62.51|6
1732159770000|2024-11-21 03:29:30|62.82|62.52|62.79|62.49|62.82|62.52|62.79|62.49|3
1732159780000|2024-11-21 03:29:40|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|8
1732159790000|2024-11-21 03:29:50|62.84|62.54|62.93|62.63|62.93|62.63|62.84|62.54|8
1732159800000|2024-11-21 03:30:00|62.98|62.68|62.97|62.67|63|62.7|62.95|62.65|12
1732159810000|2024-11-21 03:30:10|62.99|62.69|62.94|62.64|62.99|62.69|62.93|62.63|9
1732159820000|2024-11-21 03:30:20|62.93|62.63|62.89|62.59|62.93|62.63|62.89|62.59|15
1732159830000|2024-11-21 03:30:30|62.88|62.58|62.92|62.62|62.93|62.63|62.88|62.58|11
1732159840000|2024-11-21 03:30:40|62.93|62.63|62.94|62.64|63.01|62.71|62.92|62.62|22
1732159850000|2024-11-21 03:30:50|62.93|62.63|62.88|62.58|62.94|62.64|62.87|62.57|10
1732159860000|2024-11-21 03:31:00|62.85|62.55|62.8|62.5|62.85|62.55|62.8|62.5|9
1732159870000|2024-11-21 03:31:10|62.76|62.46|62.72|62.42|62.78|62.48|62.71|62.41|15
1732159880000|2024-11-21 03:31:20|62.71|62.41|62.67|62.37|62.71|62.41|62.62|62.32|16
1732159890000|2024-11-21 03:31:30|62.66|62.36|62.81|62.51|62.82|62.52|62.65|62.35|20
1732159900000|2024-11-21 03:31:40|62.82|62.52|62.84|62.54|62.86|62.56|62.82|62.52|14
1732159910000|2024-11-21 03:31:50|62.83|62.53|62.84|62.54|62.88|62.58|62.83|62.53|16
1732159920000|2024-11-21 03:32:00|62.85|62.55|62.93|62.63|62.96|62.66|62.85|62.55|15
1732159930000|2024-11-21 03:32:10|62.92|62.62|62.92|62.62|62.94|62.64|62.85|62.55|17
1732159940000|2024-11-21 03:32:20|62.91|62.61|62.96|62.66|62.97|62.67|62.91|62.61|16
1732159950000|2024-11-21 03:32:30|62.95|62.65|62.92|62.62|62.97|62.67|62.91|62.61|13
1732159960000|2024-11-21 03:32:40|62.93|62.63|62.91|62.61|62.95|62.65|62.89|62.59|10
1732159970000|2024-11-21 03:32:50|62.92|62.62|62.85|62.55|62.95|62.65|62.85|62.55|10
1732159980000|2024-11-21 03:33:00|62.86|62.56|62.91|62.61|62.91|62.61|62.86|62.56|7
1732159990000|2024-11-21 03:33:10|62.9|62.6|62.91|62.61|62.92|62.62|62.86|62.56|12
1732160000000|2024-11-21 03:33:20|62.9|62.6|62.89|62.59|62.91|62.61|62.89|62.59|8
1732160010000|2024-11-21 03:33:30|62.9|62.6|62.88|62.58|62.92|62.62|62.88|62.58|7
1732160020000|2024-11-21 03:33:40|62.89|62.59|62.88|62.58|62.9|62.6|62.85|62.55|8
1732160030000|2024-11-21 03:33:50|62.89|62.59|62.89|62.59|62.9|62.6|62.86|62.56|9
1732160040000|2024-11-21 03:34:00|62.9|62.6|62.84|62.54|62.91|62.61|62.84|62.54|11
1732160050000|2024-11-21 03:34:10|62.85|62.55|62.89|62.59|62.91|62.61|62.85|62.55|21
1732160060000|2024-11-21 03:34:20|62.9|62.6|62.83|62.53|62.91|62.61|62.81|62.51|14
1732160070000|2024-11-21 03:34:30|62.84|62.54|62.86|62.56|62.86|62.56|62.84|62.54|3
1732160080000|2024-11-21 03:34:40|62.87|62.57|62.87|62.57|62.89|62.59|62.85|62.55|7
1732160090000|2024-11-21 03:34:50|62.86|62.56|62.89|62.59|62.91|62.61|62.86|62.56|7
1732160100000|2024-11-21 03:35:00|62.9|62.6|62.93|62.63|62.93|62.63|62.89|62.59|8
1732160110000|2024-11-21 03:35:10|62.94|62.64|62.94|62.64|62.96|62.66|62.93|62.63|10
1732160120000|2024-11-21 03:35:20|62.95|62.65|62.85|62.55|62.95|62.65|62.85|62.55|9
1732160130000|2024-11-21 03:35:30|62.84|62.54|62.9|62.6|62.91|62.61|62.84|62.54|8
1732160140000|2024-11-21 03:35:40|62.89|62.59|62.93|62.63|62.93|62.63|62.85|62.55|9
1732160150000|2024-11-21 03:35:50|62.92|62.62|62.91|62.61|62.96|62.66|62.91|62.61|8
1732160160000|2024-11-21 03:36:00|62.9|62.6|62.97|62.67|62.98|62.68|62.9|62.6|14
1732160170000|2024-11-21 03:36:10|62.98|62.68|62.97|62.67|63.01|62.71|62.97|62.67|10
1732160180000|2024-11-21 03:36:20|62.95|62.65|63|62.7|63|62.7|62.93|62.63|13
1732160190000|2024-11-21 03:36:30|63.01|62.71|63.09|62.79|63.11|62.81|63.01|62.71|10
1732160200000|2024-11-21 03:36:40|63.1|62.8|63.13|62.83|63.14|62.84|63.1|62.8|6
1732160210000|2024-11-21 03:36:50|63.12|62.82|63.14|62.84|63.15|62.85|63.11|62.81|10
1732160220000|2024-11-21 03:37:00|63.13|62.83|63.15|62.85|63.17|62.87|63.13|62.83|7
1732160230000|2024-11-21 03:37:10|63.16|62.86|63.15|62.85|63.16|62.86|63.15|62.85|2
1732160240000|2024-11-21 03:37:20|63.14|62.84|63.16|62.86|63.16|62.86|63.12|62.82|11
1732160250000|2024-11-21 03:37:30|63.17|62.87|63.14|62.84|63.17|62.87|63.07|62.77|17
1732160260000|2024-11-21 03:37:40|63.12|62.82|63.11|62.81|63.16|62.86|63.11|62.81|15
1732160270000|2024-11-21 03:37:50|63.1|62.8|63.1|62.8|63.12|62.82|63.07|62.77|11
1732160280000|2024-11-21 03:38:00|63.11|62.81|63.03|62.73|63.11|62.81|63.03|62.73|13
1732160290000|2024-11-21 03:38:10|63.02|62.72|62.97|62.67|63.02|62.72|62.94|62.64|10
1732160300000|2024-11-21 03:38:20|62.98|62.68|63.05|62.75|63.1|62.8|62.98|62.68|17
1732160310000|2024-11-21 03:38:30|63.03|62.73|62.9|62.6|63.03|62.73|62.9|62.6|12
1732160320000|2024-11-21 03:38:40|62.91|62.61|62.89|62.59|62.91|62.61|62.89|62.59|3
1732160330000|2024-11-21 03:38:50|62.87|62.57|62.82|62.52|62.87|62.57|62.82|62.52|5
1732160340000|2024-11-21 03:39:00|62.83|62.53|62.88|62.58|62.89|62.59|62.82|62.52|18
1732160350000|2024-11-21 03:39:10|62.87|62.57|62.82|62.52|62.87|62.57|62.82|62.52|8
1732160360000|2024-11-21 03:39:20|62.81|62.51|62.88|62.58|62.89|62.59|62.78|62.48|17
1732160370000|2024-11-21 03:39:30|62.87|62.57|62.8|62.5|62.87|62.57|62.76|62.46|16
1732160380000|2024-11-21 03:39:40|62.81|62.51|62.85|62.55|62.88|62.58|62.81|62.51|11
1732160390000|2024-11-21 03:39:50|62.86|62.56|62.86|62.56|62.89|62.59|62.86|62.56|7
1732160400000|2024-11-21 03:40:00|62.85|62.55|62.77|62.47|62.86|62.56|62.77|62.47|9
1732160410000|2024-11-21 03:40:10|62.76|62.46|62.76|62.46|62.82|62.52|62.74|62.44|10
1732160420000|2024-11-21 03:40:20|62.79|62.49|62.76|62.46|62.8|62.5|62.76|62.46|6
1732160430000|2024-11-21 03:40:30|62.75|62.45|62.84|62.54|62.85|62.55|62.75|62.45|18
1732160440000|2024-11-21 03:40:40|62.85|62.55|62.81|62.51|62.89|62.59|62.81|62.51|11
1732160450000|2024-11-21 03:40:50|62.8|62.5|62.8|62.5|62.82|62.52|62.8|62.5|4
1732160460000|2024-11-21 03:41:00|62.79|62.49|62.75|62.45|62.8|62.5|62.74|62.44|8
1732160480000|2024-11-21 03:41:20|62.76|62.46|62.77|62.47|62.77|62.47|62.75|62.45|6
1732160490000|2024-11-21 03:41:30|62.76|62.46|62.83|62.53|62.83|62.53|62.76|62.46|6
1732160500000|2024-11-21 03:41:40|62.84|62.54|62.89|62.59|62.94|62.64|62.84|62.54|15
1732160510000|2024-11-21 03:41:50|62.9|62.6|62.9|62.6|62.91|62.61|62.88|62.58|16
1732160520000|2024-11-21 03:42:00|62.92|62.62|62.92|62.62|62.95|62.65|62.92|62.62|10
1732160530000|2024-11-21 03:42:10|62.91|62.61|62.94|62.64|62.94|62.64|62.9|62.6|8
1732160540000|2024-11-21 03:42:20|62.95|62.65|62.97|62.67|62.97|62.67|62.95|62.65|5
1732160550000|2024-11-21 03:42:30|62.96|62.66|63.01|62.71|63.02|62.72|62.95|62.65|9
1732160560000|2024-11-21 03:42:40|63|62.7|63.04|62.74|63.04|62.74|62.97|62.67|13
1732160570000|2024-11-21 03:42:50|63.03|62.73|62.99|62.69|63.03|62.73|62.97|62.67|9
1732160580000|2024-11-21 03:43:00|63|62.7|62.96|62.66|63.03|62.73|62.96|62.66|13
1732160590000|2024-11-21 03:43:10|62.95|62.65|63.01|62.71|63.01|62.71|62.94|62.64|8
1732160600000|2024-11-21 03:43:20|63.03|62.73|62.95|62.65|63.03|62.73|62.95|62.65|10
1732160610000|2024-11-21 03:43:30|62.94|62.64|62.9|62.6|62.94|62.64|62.9|62.6|4
1732160620000|2024-11-21 03:43:40|62.94|62.64|62.92|62.62|62.94|62.64|62.92|62.62|3
1732160630000|2024-11-21 03:43:50|62.91|62.61|62.9|62.6|62.91|62.61|62.9|62.6|6
1732160640000|2024-11-21 03:44:00|62.91|62.61|62.82|62.52|62.91|62.61|62.82|62.52|6
1732160650000|2024-11-21 03:44:10|62.81|62.51|62.8|62.5|62.81|62.51|62.8|62.5|2
1732160660000|2024-11-21 03:44:20|62.79|62.49|62.7|62.4|62.79|62.49|62.7|62.4|5
1732160670000|2024-11-21 03:44:30|62.71|62.41|62.66|62.36|62.71|62.41|62.66|62.36|11
1732160680000|2024-11-21 03:44:40|62.65|62.35|62.71|62.41|62.71|62.41|62.63|62.33|6
1732160690000|2024-11-21 03:44:50|62.7|62.4|62.69|62.39|62.7|62.4|62.68|62.38|5
1732160700000|2024-11-21 03:45:00|62.63|62.33|62.62|62.32|62.64|62.34|62.61|62.31|6
1732160710000|2024-11-21 03:45:10|62.65|62.35|62.67|62.37|62.67|62.37|62.61|62.31|8
1732160720000|2024-11-21 03:45:20|62.68|62.38|62.64|62.34|62.68|62.38|62.64|62.34|4
1732160730000|2024-11-21 03:45:30|62.63|62.33|62.66|62.36|62.66|62.36|62.61|62.31|6
1732160740000|2024-11-21 03:45:40|62.67|62.37|62.69|62.39|62.7|62.4|62.67|62.37|6
1732160750000|2024-11-21 03:45:50|62.68|62.38|62.65|62.35|62.68|62.38|62.64|62.34|4
1732160760000|2024-11-21 03:46:00|62.66|62.36|62.7|62.4|62.7|62.4|62.66|62.36|6
1732160770000|2024-11-21 03:46:10|62.69|62.39|62.74|62.44|62.74|62.44|62.69|62.39|3
1732160780000|2024-11-21 03:46:20|62.75|62.45|62.79|62.49|62.79|62.49|62.74|62.44|6
1732160790000|2024-11-21 03:46:30|62.78|62.48|62.77|62.47|62.78|62.48|62.77|62.47|2
1732160800000|2024-11-21 03:46:40|62.78|62.48|62.82|62.52|62.84|62.54|62.78|62.48|6
1732160810000|2024-11-21 03:46:50|62.84|62.54|62.86|62.56|62.87|62.57|62.84|62.54|5
1732160820000|2024-11-21 03:47:00|62.87|62.57|62.8|62.5|62.87|62.57|62.8|62.5|7
1732160830000|2024-11-21 03:47:10|62.77|62.47|62.8|62.5|62.81|62.51|62.77|62.47|5
1732160840000|2024-11-21 03:47:20|62.79|62.49|62.8|62.5|62.8|62.5|62.78|62.48|4
1732160850000|2024-11-21 03:47:30|62.81|62.51|62.83|62.53|62.83|62.53|62.81|62.51|3
1732160860000|2024-11-21 03:47:40|62.84|62.54|62.87|62.57|62.87|62.57|62.84|62.54|2
1732160870000|2024-11-21 03:47:50|62.88|62.58|62.87|62.57|62.88|62.58|62.87|62.57|2
1732160880000|2024-11-21 03:48:00|62.86|62.56|62.83|62.53|62.86|62.56|62.81|62.51|8
1732160890000|2024-11-21 03:48:10|62.85|62.55|62.79|62.49|62.86|62.56|62.79|62.49|7
1732160900000|2024-11-21 03:48:20|62.76|62.46|62.73|62.43|62.76|62.46|62.7|62.4|6
1732160910000|2024-11-21 03:48:30|62.74|62.44|62.74|62.44|62.76|62.46|62.74|62.44|4
1732160920000|2024-11-21 03:48:40|62.75|62.45|62.76|62.46|62.79|62.49|62.75|62.45|5
1732160930000|2024-11-21 03:48:50|62.78|62.48|62.79|62.49|62.8|62.5|62.78|62.48|4
1732160940000|2024-11-21 03:49:00|62.78|62.48|62.74|62.44|62.78|62.48|62.74|62.44|8
1732160950000|2024-11-21 03:49:10|62.73|62.43|62.69|62.39|62.73|62.43|62.69|62.39|4
1732160960000|2024-11-21 03:49:20|62.7|62.4|62.7|62.4|62.7|62.4|62.68|62.38|3
1732160970000|2024-11-21 03:49:30|62.71|62.41|62.75|62.45|62.75|62.45|62.71|62.41|2
1732160980000|2024-11-21 03:49:40|62.73|62.43|62.73|62.43|62.75|62.45|62.71|62.41|7
1732160990000|2024-11-21 03:49:50|62.74|62.44|62.74|62.44|62.75|62.45|62.71|62.41|8
1732161000000|2024-11-21 03:50:00|62.75|62.45|62.77|62.47|62.77|62.47|62.75|62.45|3
1732161010000|2024-11-21 03:50:10|62.78|62.48|62.79|62.49|62.8|62.5|62.78|62.48|4
1732161020000|2024-11-21 03:50:20|62.78|62.48|62.75|62.45|62.78|62.48|62.75|62.45|3
1732161030000|2024-11-21 03:50:30|62.76|62.46|62.76|62.46|62.76|62.46|62.76|62.46|1
1732161040000|2024-11-21 03:50:40|62.74|62.44|62.76|62.46|62.76|62.46|62.72|62.42|5
1732161050000|2024-11-21 03:50:50|62.77|62.47|62.78|62.48|62.78|62.48|62.77|62.47|2
1732161060000|2024-11-21 03:51:00|62.79|62.49|62.75|62.45|62.79|62.49|62.75|62.45|4
1732161070000|2024-11-21 03:51:10|62.74|62.44|62.76|62.46|62.76|62.46|62.74|62.44|3
1732161080000|2024-11-21 03:51:20|62.75|62.45|62.77|62.47|62.77|62.47|62.73|62.43|6
1732161090000|2024-11-21 03:51:30|62.79|62.49|62.79|62.49|62.79|62.49|62.79|62.49|1
1732161110000|2024-11-21 03:51:50|62.76|62.46|62.73|62.43|62.77|62.47|62.73|62.43|5
1732161120000|2024-11-21 03:52:00|62.75|62.45|62.76|62.46|62.76|62.46|62.73|62.43|6
1732161130000|2024-11-21 03:52:10|62.77|62.47|62.77|62.47|62.78|62.48|62.75|62.45|5
1732161140000|2024-11-21 03:52:20|62.79|62.49|62.73|62.43|62.79|62.49|62.73|62.43|9
1732161150000|2024-11-21 03:52:30|62.71|62.41|62.66|62.36|62.71|62.41|62.65|62.35|6
1732161160000|2024-11-21 03:52:40|62.68|62.38|62.65|62.35|62.68|62.38|62.65|62.35|3
1732161170000|2024-11-21 03:52:50|62.67|62.37|62.67|62.37|62.68|62.38|62.67|62.37|3
1732161180000|2024-11-21 03:53:00|62.68|62.38|62.64|62.34|62.68|62.38|62.62|62.32|6
1732161190000|2024-11-21 03:53:10|62.63|62.33|62.65|62.35|62.65|62.35|62.6|62.3|6
1732161200000|2024-11-21 03:53:20|62.64|62.34|62.64|62.34|62.66|62.36|62.64|62.34|4
1732161210000|2024-11-21 03:53:30|62.65|62.35|62.66|62.36|62.66|62.36|62.65|62.35|2
1732161220000|2024-11-21 03:53:40|62.67|62.37|62.68|62.38|62.68|62.38|62.66|62.36|4
1732161230000|2024-11-21 03:53:50|62.69|62.39|62.73|62.43|62.76|62.46|62.69|62.39|8
1732161240000|2024-11-21 03:54:00|62.72|62.42|62.78|62.48|62.78|62.48|62.72|62.42|6
1732161250000|2024-11-21 03:54:10|62.76|62.46|62.77|62.47|62.78|62.48|62.76|62.46|4
1732161260000|2024-11-21 03:54:20|62.76|62.46|62.76|62.46|62.76|62.46|62.73|62.43|6
1732161270000|2024-11-21 03:54:30|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|4
1732161280000|2024-11-21 03:54:40|62.75|62.45|62.76|62.46|62.76|62.46|62.75|62.45|2
1732161290000|2024-11-21 03:54:50|62.77|62.47|62.78|62.48|62.78|62.48|62.77|62.47|2
1732161300000|2024-11-21 03:55:00|62.77|62.47|62.79|62.49|62.79|62.49|62.77|62.47|3
1732161310000|2024-11-21 03:55:10|62.78|62.48|62.78|62.48|62.78|62.48|62.77|62.47|3
1732161320000|2024-11-21 03:55:20|62.77|62.47|62.77|62.47|62.78|62.48|62.76|62.46|5
1732161330000|2024-11-21 03:55:30|62.78|62.48|62.83|62.53|62.83|62.53|62.78|62.48|5
1732161340000|2024-11-21 03:55:40|62.85|62.55|62.87|62.57|62.9|62.6|62.84|62.54|6
1732161350000|2024-11-21 03:55:50|62.88|62.58|62.85|62.55|62.88|62.58|62.85|62.55|3
1732161360000|2024-11-21 03:56:00|62.86|62.56|62.91|62.61|62.91|62.61|62.86|62.56|6
1732161380000|2024-11-21 03:56:20|62.89|62.59|62.89|62.59|62.89|62.59|62.87|62.57|4
1732161390000|2024-11-21 03:56:30|62.9|62.6|62.9|62.6|62.9|62.6|62.9|62.6|1
1732161400000|2024-11-21 03:56:40|62.88|62.58|62.86|62.56|62.88|62.58|62.86|62.56|3
1732161410000|2024-11-21 03:56:50|62.84|62.54|62.8|62.5|62.85|62.55|62.8|62.5|4
1732161420000|2024-11-21 03:57:00|62.77|62.47|62.76|62.46|62.77|62.47|62.75|62.45|4
1732161430000|2024-11-21 03:57:10|62.78|62.48|62.78|62.48|62.78|62.48|62.78|62.48|1
1732161440000|2024-11-21 03:57:20|62.8|62.5|62.82|62.52|62.82|62.52|62.8|62.5|2
1732161450000|2024-11-21 03:57:30|62.85|62.55|62.89|62.59|62.89|62.59|62.85|62.55|4
1732161460000|2024-11-21 03:57:40|62.88|62.58|62.87|62.57|62.89|62.59|62.87|62.57|4
1732161470000|2024-11-21 03:57:50|62.88|62.58|62.9|62.6|62.9|62.6|62.88|62.58|3
1732161480000|2024-11-21 03:58:00|62.89|62.59|62.85|62.55|62.89|62.59|62.85|62.55|4
1732161490000|2024-11-21 03:58:10|62.84|62.54|62.84|62.54|62.84|62.54|62.84|62.54|1
1732161500000|2024-11-21 03:58:20|62.82|62.52|62.8|62.5|62.85|62.55|62.8|62.5|10
1732161510000|2024-11-21 03:58:30|62.81|62.51|62.74|62.44|62.81|62.51|62.73|62.43|8
1732161520000|2024-11-21 03:58:40|62.75|62.45|62.75|62.45|62.77|62.47|62.74|62.44|5
1732161530000|2024-11-21 03:58:50|62.74|62.44|62.74|62.44|62.74|62.44|62.73|62.43|3
1732161540000|2024-11-21 03:59:00|62.76|62.46|62.75|62.45|62.76|62.46|62.73|62.43|6
1732161550000|2024-11-21 03:59:10|62.76|62.46|62.79|62.49|62.79|62.49|62.76|62.46|4
1732161560000|2024-11-21 03:59:20|62.78|62.48|62.78|62.48|62.78|62.48|62.78|62.48|1
1732161570000|2024-11-21 03:59:30|62.79|62.49|62.79|62.49|62.8|62.5|62.79|62.49|3
1732161580000|2024-11-21 03:59:40|62.78|62.48|62.8|62.5|62.8|62.5|62.77|62.47|4
1732161590000|2024-11-21 03:59:50|62.81|62.51|62.84|62.54|62.84|62.54|62.81|62.51|4
1732161600000|2024-11-21 04:00:00|62.91|62.61|62.96|62.66|62.96|62.66|62.91|62.61|10
1732161610000|2024-11-21 04:00:10|62.97|62.67|62.98|62.68|63.02|62.72|62.97|62.67|13
1732161620000|2024-11-21 04:00:20|62.99|62.69|63|62.7|63.01|62.71|62.99|62.69|7
1732161630000|2024-11-21 04:00:30|63.01|62.71|63.04|62.74|63.04|62.74|63.01|62.71|5
1732161640000|2024-11-21 04:00:40|63.05|62.75|63.13|62.83|63.13|62.83|63.05|62.75|9
1732161650000|2024-11-21 04:00:50|63.14|62.84|63.12|62.82|63.14|62.84|63.1|62.8|8
1732161660000|2024-11-21 04:01:00|63.13|62.83|63.14|62.84|63.14|62.84|63.09|62.79|8
1732161670000|2024-11-21 04:01:10|63.15|62.85|63.16|62.86|63.16|62.86|63.13|62.83|12
1732161680000|2024-11-21 04:01:20|63.17|62.87|63.18|62.88|63.2|62.9|63.17|62.87|7
1732161690000|2024-11-21 04:01:30|63.17|62.87|63.2|62.9|63.21|62.91|63.17|62.87|6
1732161700000|2024-11-21 04:01:40|63.19|62.89|63.2|62.9|63.2|62.9|63.18|62.88|6
1732161720000|2024-11-21 04:02:00|63.21|62.91|63.21|62.91|63.21|62.91|63.21|62.91|1
1732161730000|2024-11-21 04:02:10|63.25|62.95|63.25|62.95|63.26|62.96|63.25|62.95|3
1732161740000|2024-11-21 04:02:20|63.26|62.96|63.3|63|63.3|63|63.26|62.96|4
1732161750000|2024-11-21 04:02:30|63.31|63.01|63.38|63.08|63.38|63.08|63.3|63|6
1732161760000|2024-11-21 04:02:40|63.37|63.07|63.37|63.07|63.37|63.07|63.32|63.02|12
1732161770000|2024-11-21 04:02:50|63.38|63.08|63.42|63.12|63.47|63.17|63.38|63.08|11
1732161780000|2024-11-21 04:03:00|63.43|63.13|63.52|63.22|63.52|63.22|63.43|63.13|10
1732161790000|2024-11-21 04:03:10|63.5|63.2|63.52|63.22|63.53|63.23|63.48|63.18|10
1732161800000|2024-11-21 04:03:20|63.53|63.23|63.47|63.17|63.55|63.25|63.47|63.17|10
1732161810000|2024-11-21 04:03:30|63.49|63.19|63.4|63.1|63.49|63.19|63.39|63.09|10
1732161820000|2024-11-21 04:03:40|63.39|63.09|63.34|63.04|63.4|63.1|63.33|63.03|6
1732161830000|2024-11-21 04:03:50|63.39|63.09|63.4|63.1|63.44|63.14|63.39|63.09|10
1732161840000|2024-11-21 04:04:00|63.39|63.09|63.4|63.1|63.41|63.11|63.34|63.04|10
1732161850000|2024-11-21 04:04:10|63.41|63.11|63.51|63.21|63.52|63.22|63.41|63.11|10
1732161860000|2024-11-21 04:04:20|63.52|63.22|63.53|63.23|63.54|63.24|63.52|63.22|8
1732161870000|2024-11-21 04:04:30|63.54|63.24|63.61|63.31|63.7|63.4|63.54|63.24|16
1732161880000|2024-11-21 04:04:40|63.6|63.3|63.52|63.22|63.64|63.34|63.51|63.21|15
1732161890000|2024-11-21 04:04:50|63.51|63.21|63.4|63.1|63.51|63.21|63.39|63.09|9
1732161900000|2024-11-21 04:05:00|63.39|63.09|63.38|63.08|63.4|63.1|63.32|63.02|10
1732161910000|2024-11-21 04:05:10|63.39|63.09|63.34|63.04|63.4|63.1|63.33|63.03|13
1732161920000|2024-11-21 04:05:20|63.35|63.05|63.42|63.12|63.43|63.13|63.35|63.05|16
1732161930000|2024-11-21 04:05:30|63.43|63.13|63.43|63.13|63.52|63.22|63.43|63.13|14
1732161940000|2024-11-21 04:05:40|63.44|63.14|63.45|63.15|63.51|63.21|63.43|63.13|12
1732161950000|2024-11-21 04:05:50|63.46|63.16|63.43|63.13|63.46|63.16|63.41|63.11|9
1732161960000|2024-11-21 04:06:00|63.42|63.12|63.47|63.17|63.51|63.21|63.42|63.12|16
1732161970000|2024-11-21 04:06:10|63.46|63.16|63.52|63.22|63.52|63.22|63.43|63.13|13
1732161980000|2024-11-21 04:06:20|63.53|63.23|63.59|63.29|63.6|63.3|63.53|63.23|9
1732161990000|2024-11-21 04:06:30|63.61|63.31|63.58|63.28|63.62|63.32|63.55|63.25|13
1732162000000|2024-11-21 04:06:40|63.57|63.27|63.62|63.32|63.62|63.32|63.57|63.27|12
1732162010000|2024-11-21 04:06:50|63.61|63.31|63.54|63.24|63.61|63.31|63.51|63.21|15
1732162020000|2024-11-21 04:07:00|63.55|63.25|63.71|63.41|63.71|63.41|63.55|63.25|17
1732162030000|2024-11-21 04:07:10|63.72|63.42|63.71|63.41|63.72|63.42|63.71|63.41|6
1732162040000|2024-11-21 04:07:20|63.72|63.42|63.72|63.42|63.74|63.44|63.72|63.42|5
1732162050000|2024-11-21 04:07:30|63.71|63.41|63.7|63.4|63.71|63.41|63.64|63.34|13
1732162060000|2024-11-21 04:07:40|63.71|63.41|63.72|63.42|63.73|63.43|63.71|63.41|6
1732162070000|2024-11-21 04:07:50|63.73|63.43|63.65|63.35|63.73|63.43|63.65|63.35|5
1732162080000|2024-11-21 04:08:00|63.64|63.34|63.63|63.33|63.64|63.34|63.62|63.32|5
1732162090000|2024-11-21 04:08:10|63.64|63.34|63.72|63.42|63.72|63.42|63.62|63.32|11
1732162100000|2024-11-21 04:08:20|63.71|63.41|63.63|63.33|63.72|63.42|63.63|63.33|11
1732162110000|2024-11-21 04:08:30|63.64|63.34|63.69|63.39|63.71|63.41|63.64|63.34|14
1732162120000|2024-11-21 04:08:40|63.71|63.41|63.71|63.41|63.71|63.41|63.63|63.33|13
1732162130000|2024-11-21 04:08:50|63.72|63.42|63.72|63.42|63.73|63.43|63.71|63.41|8
1732162140000|2024-11-21 04:09:00|63.73|63.43|63.84|63.54|63.84|63.54|63.73|63.43|9
1732162150000|2024-11-21 04:09:10|63.83|63.53|63.76|63.46|63.85|63.55|63.76|63.46|9
1732162160000|2024-11-21 04:09:20|63.75|63.45|63.73|63.43|63.75|63.45|63.71|63.41|10
1732162170000|2024-11-21 04:09:30|63.75|63.45|63.8|63.5|63.81|63.51|63.75|63.45|11
1732162180000|2024-11-21 04:09:40|63.79|63.49|63.85|63.55|63.85|63.55|63.76|63.46|14
1732162190000|2024-11-21 04:09:50|63.84|63.54|63.93|63.63|63.93|63.63|63.84|63.54|12
1732162200000|2024-11-21 04:10:00|63.92|63.62|63.96|63.66|63.97|63.67|63.92|63.62|9
1732162210000|2024-11-21 04:10:10|63.95|63.65|64.03|63.73|64.04|63.74|63.95|63.65|11
1732162220000|2024-11-21 04:10:20|64.02|63.72|63.93|63.63|64.04|63.74|63.93|63.63|16
1732162230000|2024-11-21 04:10:30|63.94|63.64|63.99|63.69|64.04|63.74|63.94|63.64|15
1732162240000|2024-11-21 04:10:40|64.01|63.71|63.96|63.66|64.02|63.72|63.95|63.65|21
1732162250000|2024-11-21 04:10:50|63.97|63.67|64.04|63.74|64.04|63.74|63.97|63.67|11
1732162260000|2024-11-21 04:11:00|64.03|63.73|64.07|63.77|64.07|63.77|64.03|63.73|7
1732162270000|2024-11-21 04:11:10|64.06|63.76|64.04|63.74|64.06|63.76|64.04|63.74|5
1732162280000|2024-11-21 04:11:20|64.05|63.75|64.04|63.74|64.06|63.76|64.04|63.74|6
1732162290000|2024-11-21 04:11:30|64.05|63.75|64.13|63.83|64.13|63.83|64.04|63.74|11
1732162300000|2024-11-21 04:11:40|64.11|63.81|64.16|63.86|64.16|63.86|64.11|63.81|8
1732162310000|2024-11-21 04:11:50|64.15|63.85|64.15|63.85|64.16|63.86|64.15|63.85|3
1732162320000|2024-11-21 04:12:00|64.16|63.86|64.14|63.84|64.16|63.86|64.14|63.84|3
1732162330000|2024-11-21 04:12:10|64.13|63.83|64.13|63.83|64.13|63.83|64.12|63.82|3
1732162340000|2024-11-21 04:12:20|64.12|63.82|64|63.7|64.12|63.82|64|63.7|12
1732162350000|2024-11-21 04:12:30|63.96|63.66|64.06|63.76|64.08|63.78|63.92|63.62|13
1732162360000|2024-11-21 04:12:40|64.07|63.77|64.06|63.76|64.1|63.8|64.03|63.73|12
1732162370000|2024-11-21 04:12:50|64.05|63.75|64.03|63.73|64.05|63.75|64.03|63.73|4
1732162380000|2024-11-21 04:13:00|64.02|63.72|64.07|63.77|64.07|63.77|64.01|63.71|12
1732162390000|2024-11-21 04:13:10|64.08|63.78|64.06|63.76|64.09|63.79|64.06|63.76|6
1732162400000|2024-11-21 04:13:20|64.05|63.75|64.08|63.78|64.09|63.79|64.04|63.74|11
1732162410000|2024-11-21 04:13:30|64.09|63.79|64.05|63.75|64.09|63.79|64.04|63.74|7
1732162420000|2024-11-21 04:13:40|64.04|63.74|63.9|63.6|64.04|63.74|63.9|63.6|13
1732162430000|2024-11-21 04:13:50|63.89|63.59|63.95|63.65|63.95|63.65|63.89|63.59|11
1732162440000|2024-11-21 04:14:00|63.96|63.66|64|63.7|64.03|63.73|63.96|63.66|13
1732162450000|2024-11-21 04:14:10|63.99|63.69|64.04|63.74|64.06|63.76|63.99|63.69|11
1732162460000|2024-11-21 04:14:20|64.03|63.73|64.06|63.76|64.06|63.76|64.02|63.72|8
1732162470000|2024-11-21 04:14:30|64.05|63.75|64.01|63.71|64.05|63.75|64.01|63.71|10
1732162480000|2024-11-21 04:14:40|64.02|63.72|63.94|63.64|64.02|63.72|63.94|63.64|12
1732162490000|2024-11-21 04:14:50|63.95|63.65|63.96|63.66|63.96|63.66|63.94|63.64|4
1732162500000|2024-11-21 04:15:00|63.95|63.65|63.93|63.63|64|63.7|63.92|63.62|19
1732162510000|2024-11-21 04:15:10|63.94|63.64|63.9|63.6|63.97|63.67|63.9|63.6|12
1732162520000|2024-11-21 04:15:20|63.89|63.59|63.81|63.51|63.89|63.59|63.77|63.47|14
1732162530000|2024-11-21 04:15:30|63.82|63.52|63.81|63.51|63.91|63.61|63.81|63.51|18
1732162540000|2024-11-21 04:15:40|63.8|63.5|63.83|63.53|63.83|63.53|63.74|63.44|12
1732162550000|2024-11-21 04:15:50|63.82|63.52|63.81|63.51|63.82|63.52|63.76|63.46|15
1732162560000|2024-11-21 04:16:00|63.8|63.5|63.7|63.4|63.82|63.52|63.69|63.39|17
1732162570000|2024-11-21 04:16:10|63.69|63.39|63.65|63.35|63.7|63.4|63.63|63.33|13
1732162580000|2024-11-21 04:16:20|63.66|63.36|63.71|63.41|63.75|63.45|63.66|63.36|18
1732162590000|2024-11-21 04:16:30|63.7|63.4|63.66|63.36|63.7|63.4|63.66|63.36|12
1732162600000|2024-11-21 04:16:40|63.65|63.35|63.57|63.27|63.65|63.35|63.57|63.27|17
1732162610000|2024-11-21 04:16:50|63.51|63.21|63.48|63.18|63.54|63.24|63.48|63.18|15
1732162620000|2024-11-21 04:17:00|63.47|63.17|63.51|63.21|63.52|63.22|63.42|63.12|18
1732162630000|2024-11-21 04:17:10|63.52|63.22|63.49|63.19|63.53|63.23|63.49|63.19|9
1732162640000|2024-11-21 04:17:20|63.48|63.18|63.53|63.23|63.53|63.23|63.42|63.12|14
1732162650000|2024-11-21 04:17:30|63.52|63.22|63.49|63.19|63.52|63.22|63.46|63.16|13
1732162660000|2024-11-21 04:17:40|63.51|63.21|63.43|63.13|63.51|63.21|63.43|63.13|14
1732162670000|2024-11-21 04:17:50|63.42|63.12|63.4|63.1|63.44|63.14|63.4|63.1|8
1732162680000|2024-11-21 04:18:00|63.41|63.11|63.44|63.14|63.44|63.14|63.39|63.09|9
1732162690000|2024-11-21 04:18:10|63.45|63.15|63.41|63.11|63.45|63.15|63.4|63.1|15
1732162700000|2024-11-21 04:18:20|63.4|63.1|63.38|63.08|63.43|63.13|63.38|63.08|11
1732162710000|2024-11-21 04:18:30|63.39|63.09|63.34|63.04|63.39|63.09|63.34|63.04|8
1732162720000|2024-11-21 04:18:40|63.35|63.05|63.36|63.06|63.37|63.07|63.34|63.04|5
1732162730000|2024-11-21 04:18:50|63.35|63.05|63.39|63.09|63.39|63.09|63.35|63.05|6
1732162740000|2024-11-21 04:19:00|63.38|63.08|63.34|63.04|63.39|63.09|63.34|63.04|9
1732162750000|2024-11-21 04:19:10|63.3|63|63.26|62.96|63.3|63|63.25|62.95|10
1732162760000|2024-11-21 04:19:20|63.25|62.95|63.23|62.93|63.29|62.99|63.23|62.93|9
1732162770000|2024-11-21 04:19:30|63.24|62.94|63.23|62.93|63.25|62.95|63.23|62.93|7
1732162780000|2024-11-21 04:19:40|63.22|62.92|63.26|62.96|63.26|62.96|63.21|62.91|7
1732162790000|2024-11-21 04:19:50|63.27|62.97|63.26|62.96|63.27|62.97|63.23|62.93|10
1732162800000|2024-11-21 04:20:00|63.25|62.95|63.25|62.95|63.27|62.97|63.25|62.95|7
1732162810000|2024-11-21 04:20:10|63.24|62.94|63.24|62.94|63.26|62.96|63.24|62.94|4
1732162820000|2024-11-21 04:20:20|63.23|62.93|63.34|63.04|63.34|63.04|63.23|62.93|10
1732162830000|2024-11-21 04:20:30|63.35|63.05|63.34|63.04|63.35|63.05|63.32|63.02|7
1732162840000|2024-11-21 04:20:40|63.35|63.05|63.49|63.19|63.49|63.19|63.35|63.05|11
1732162850000|2024-11-21 04:20:50|63.5|63.2|63.45|63.15|63.54|63.24|63.42|63.12|13
1732162860000|2024-11-21 04:21:00|63.46|63.16|63.45|63.15|63.46|63.16|63.43|63.13|10
1732162870000|2024-11-21 04:21:10|63.44|63.14|63.42|63.12|63.45|63.15|63.39|63.09|12
1732162880000|2024-11-21 04:21:20|63.41|63.11|63.41|63.11|63.45|63.15|63.41|63.11|16
1732162890000|2024-11-21 04:21:30|63.43|63.13|63.51|63.21|63.51|63.21|63.43|63.13|14
1732162900000|2024-11-21 04:21:40|63.5|63.2|63.46|63.16|63.5|63.2|63.46|63.16|6
1732162910000|2024-11-21 04:21:50|63.45|63.15|63.44|63.14|63.46|63.16|63.43|63.13|10
1732162920000|2024-11-21 04:22:00|63.45|63.15|63.42|63.12|63.45|63.15|63.42|63.12|7
1732162930000|2024-11-21 04:22:10|63.43|63.13|63.44|63.14|63.47|63.17|63.43|63.13|9
1732162940000|2024-11-21 04:22:20|63.45|63.15|63.41|63.11|63.46|63.16|63.39|63.09|7
1732162950000|2024-11-21 04:22:30|63.42|63.12|63.39|63.09|63.42|63.12|63.35|63.05|14
1732162960000|2024-11-21 04:22:40|63.36|63.06|63.32|63.02|63.37|63.07|63.31|63.01|7
1732162970000|2024-11-21 04:22:50|63.33|63.03|63.29|62.99|63.33|63.03|63.28|62.98|10
1732162980000|2024-11-21 04:23:00|63.3|63|63.21|62.91|63.3|63|63.21|62.91|11
1732162990000|2024-11-21 04:23:10|63.2|62.9|63.19|62.89|63.25|62.95|63.19|62.89|13
1732163000000|2024-11-21 04:23:20|63.2|62.9|63.19|62.89|63.22|62.92|63.18|62.88|13
1732163010000|2024-11-21 04:23:30|63.17|62.87|63.13|62.83|63.18|62.88|63.13|62.83|7
1732163020000|2024-11-21 04:23:40|63.14|62.84|63.12|62.82|63.15|62.85|63.11|62.81|10
1732163030000|2024-11-21 04:23:50|63.13|62.83|63.1|62.8|63.13|62.83|63.09|62.79|12
1732163040000|2024-11-21 04:24:00|63.11|62.81|63.12|62.82|63.14|62.84|63.11|62.81|7
1732163050000|2024-11-21 04:24:10|63.13|62.83|63.03|62.73|63.13|62.83|63.03|62.73|13
1732163060000|2024-11-21 04:24:20|63.02|62.72|62.99|62.69|63.03|62.73|62.98|62.68|7
1732163070000|2024-11-21 04:24:30|63|62.7|62.97|62.67|63.01|62.71|62.97|62.67|8
1732163080000|2024-11-21 04:24:40|62.96|62.66|62.99|62.69|62.99|62.69|62.94|62.64|6
1732163090000|2024-11-21 04:24:50|63|62.7|63.04|62.74|63.04|62.74|63|62.7|6
1732163100000|2024-11-21 04:25:00|63.05|62.75|63.02|62.72|63.05|62.75|63.01|62.71|10
1732163110000|2024-11-21 04:25:10|63.01|62.71|63.03|62.73|63.03|62.73|63.01|62.71|5
1732163120000|2024-11-21 04:25:20|63.04|62.74|63.16|62.86|63.23|62.93|63.04|62.74|16
1732163130000|2024-11-21 04:25:30|63.15|62.85|63.16|62.86|63.2|62.9|63.15|62.85|11
1732163140000|2024-11-21 04:25:40|63.17|62.87|63.23|62.93|63.23|62.93|63.17|62.87|5
1732163150000|2024-11-21 04:25:50|63.22|62.92|63.23|62.93|63.23|62.93|63.21|62.91|6
1732163160000|2024-11-21 04:26:00|63.24|62.94|63.26|62.96|63.26|62.96|63.22|62.92|7
1732163170000|2024-11-21 04:26:10|63.25|62.95|63.16|62.86|63.27|62.97|63.16|62.86|12
1732163180000|2024-11-21 04:26:20|63.15|62.85|63.16|62.86|63.16|62.86|63.15|62.85|2
1732163190000|2024-11-21 04:26:30|63.17|62.87|63.19|62.89|63.2|62.9|63.17|62.87|4
1732163200000|2024-11-21 04:26:40|63.18|62.88|63.13|62.83|63.2|62.9|63.11|62.81|17
1732163210000|2024-11-21 04:26:50|63.15|62.85|63.25|62.95|63.25|62.95|63.14|62.84|11
1732163220000|2024-11-21 04:27:00|63.26|62.96|63.36|63.06|63.36|63.06|63.25|62.95|11
1732163230000|2024-11-21 04:27:10|63.35|63.05|63.43|63.13|63.43|63.13|63.34|63.04|15
1732163240000|2024-11-21 04:27:20|63.42|63.12|63.38|63.08|63.42|63.12|63.35|63.05|13
1732163250000|2024-11-21 04:27:30|63.37|63.07|63.45|63.15|63.45|63.15|63.37|63.07|14
1732163260000|2024-11-21 04:27:40|63.43|63.13|63.47|63.17|63.49|63.19|63.43|63.13|9
1732163270000|2024-11-21 04:27:50|63.48|63.18|63.47|63.17|63.5|63.2|63.44|63.14|15
1732163280000|2024-11-21 04:28:00|63.46|63.16|63.52|63.22|63.53|63.23|63.46|63.16|16
1732163290000|2024-11-21 04:28:10|63.53|63.23|63.55|63.25|63.55|63.25|63.52|63.22|7
1732163300000|2024-11-21 04:28:20|63.56|63.26|63.57|63.27|63.6|63.3|63.54|63.24|14
1732163310000|2024-11-21 04:28:30|63.59|63.29|63.65|63.35|63.66|63.36|63.59|63.29|8
1732163320000|2024-11-21 04:28:40|63.66|63.36|63.71|63.41|63.71|63.41|63.66|63.36|9
1732163330000|2024-11-21 04:28:50|63.72|63.42|63.74|63.44|63.74|63.44|63.71|63.41|7
1732163340000|2024-11-21 04:29:00|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|3
1732163350000|2024-11-21 04:29:10|63.71|63.41|63.73|63.43|63.73|63.43|63.71|63.41|5
1732163360000|2024-11-21 04:29:20|63.72|63.42|63.74|63.44|63.75|63.45|63.72|63.42|5
1732163370000|2024-11-21 04:29:30|63.8|63.5|63.84|63.54|63.84|63.54|63.8|63.5|7
1732163380000|2024-11-21 04:29:40|63.85|63.55|63.9|63.6|63.92|63.62|63.83|63.53|13
1732163390000|2024-11-21 04:29:50|63.91|63.61|63.89|63.59|63.94|63.64|63.89|63.59|9
1732163400000|2024-11-21 04:30:00|63.86|63.56|63.89|63.59|63.93|63.63|63.85|63.55|12
1732163410000|2024-11-21 04:30:10|63.9|63.6|63.89|63.59|63.93|63.63|63.88|63.58|10
1732163420000|2024-11-21 04:30:20|63.9|63.6|63.91|63.61|63.93|63.63|63.89|63.59|7
1732163430000|2024-11-21 04:30:30|63.92|63.62|63.93|63.63|63.97|63.67|63.92|63.62|10
1732163440000|2024-11-21 04:30:40|63.94|63.64|64|63.7|64.01|63.71|63.94|63.64|11
1732163450000|2024-11-21 04:30:50|63.99|63.69|64.03|63.73|64.04|63.74|63.99|63.69|9
1732163460000|2024-11-21 04:31:00|64.05|63.75|64.1|63.8|64.1|63.8|64.05|63.75|8
1732163470000|2024-11-21 04:31:10|64.09|63.79|64.06|63.76|64.1|63.8|64.06|63.76|7
1732163480000|2024-11-21 04:31:20|64.07|63.77|64.15|63.85|64.16|63.86|64.07|63.77|12
1732163490000|2024-11-21 04:31:30|64.17|63.87|64.21|63.91|64.24|63.94|64.14|63.84|9
1732163500000|2024-11-21 04:31:40|64.2|63.9|64.09|63.79|64.25|63.95|64.09|63.79|11
1732163510000|2024-11-21 04:31:50|64.1|63.8|64.12|63.82|64.12|63.82|64.08|63.78|12
1732163520000|2024-11-21 04:32:00|64.13|63.83|64.21|63.91|64.22|63.92|64.09|63.79|17
1732163530000|2024-11-21 04:32:10|64.2|63.9|64.2|63.9|64.21|63.91|64.16|63.86|8
1732163540000|2024-11-21 04:32:20|64.21|63.91|64.18|63.88|64.21|63.91|64.18|63.88|4
1732163550000|2024-11-21 04:32:30|64.19|63.89|64.16|63.86|64.22|63.92|64.15|63.85|9
1732163560000|2024-11-21 04:32:40|64.18|63.88|64.21|63.91|64.21|63.91|64.18|63.88|3
1732163570000|2024-11-21 04:32:50|64.14|63.84|64.12|63.82|64.14|63.84|64.11|63.81|7
1732163580000|2024-11-21 04:33:00|64.11|63.81|64.07|63.77|64.15|63.85|64.06|63.76|16
1732163590000|2024-11-21 04:33:10|64.08|63.78|64.11|63.81|64.13|63.83|64.08|63.78|10
1732163600000|2024-11-21 04:33:20|64.1|63.8|64.05|63.75|64.1|63.8|64.04|63.74|12
1732163610000|2024-11-21 04:33:30|64.04|63.74|64|63.7|64.04|63.74|63.94|63.64|17
1732163620000|2024-11-21 04:33:40|63.98|63.68|64.01|63.71|64.01|63.71|63.95|63.65|10
1732163630000|2024-11-21 04:33:50|64.05|63.75|64.12|63.82|64.12|63.82|64.05|63.75|9
1732163640000|2024-11-21 04:34:00|64.13|63.83|64.17|63.87|64.19|63.89|64.12|63.82|11
1732163650000|2024-11-21 04:34:10|64.18|63.88|64.17|63.87|64.21|63.91|64.16|63.86|8
1732163660000|2024-11-21 04:34:20|64.16|63.86|64.1|63.8|64.16|63.86|64.08|63.78|12
1732163670000|2024-11-21 04:34:30|64.11|63.81|64.17|63.87|64.17|63.87|64.09|63.79|11
1732163680000|2024-11-21 04:34:40|64.16|63.86|64.12|63.82|64.16|63.86|64.1|63.8|14
1732163690000|2024-11-21 04:34:50|64.11|63.81|64|63.7|64.11|63.81|64|63.7|10
1732163700000|2024-11-21 04:35:00|64.01|63.71|64.12|63.82|64.13|63.83|64.01|63.71|15
1732163710000|2024-11-21 04:35:10|64.14|63.84|64.2|63.9|64.21|63.91|64.13|63.83|16
1732163720000|2024-11-21 04:35:20|64.21|63.91|64.2|63.9|64.23|63.93|64.2|63.9|9
1732163730000|2024-11-21 04:35:30|64.19|63.89|64.2|63.9|64.2|63.9|64.14|63.84|13
1732163740000|2024-11-21 04:35:40|64.21|63.91|64.3|64|64.3|64|64.21|63.91|14
1732163750000|2024-11-21 04:35:50|64.32|64.02|64.3|64|64.33|64.03|64.28|63.98|16
1732163760000|2024-11-21 04:36:00|64.29|63.99|64.21|63.91|64.3|64|64.21|63.91|13
1732163770000|2024-11-21 04:36:10|64.24|63.94|64.22|63.92|64.25|63.95|64.12|63.82|26
1732163780000|2024-11-21 04:36:20|64.19|63.89|64.18|63.88|64.2|63.9|64.16|63.86|18
1732163790000|2024-11-21 04:36:30|64.21|63.91|64.33|64.03|64.34|64.04|64.2|63.9|20
1732163800000|2024-11-21 04:36:40|64.34|64.04|64.31|64.01|64.34|64.04|64.29|63.99|15
1732163810000|2024-11-21 04:36:50|64.32|64.02|64.3|64|64.33|64.03|64.3|64|15
1732163820000|2024-11-21 04:37:00|64.31|64.01|64.38|64.08|64.38|64.08|64.31|64.01|17
1732163830000|2024-11-21 04:37:10|64.4|64.1|64.36|64.06|64.42|64.12|64.35|64.05|23
1732163840000|2024-11-21 04:37:20|64.35|64.05|64.35|64.05|64.38|64.08|64.34|64.04|18
1732163850000|2024-11-21 04:37:30|64.34|64.04|64.38|64.08|64.39|64.09|64.3|64|15
1732163860000|2024-11-21 04:37:40|64.37|64.07|64.38|64.08|64.38|64.08|64.34|64.04|9
1732163870000|2024-11-21 04:37:50|64.37|64.07|64.39|64.09|64.43|64.13|64.37|64.07|13
1732163880000|2024-11-21 04:38:00|64.38|64.08|64.43|64.13|64.44|64.14|64.35|64.05|14
1732163890000|2024-11-21 04:38:10|64.44|64.14|64.48|64.18|64.48|64.18|64.42|64.12|21
1732163900000|2024-11-21 04:38:20|64.47|64.17|64.53|64.23|64.53|64.23|64.46|64.16|20
1732163910000|2024-11-21 04:38:30|64.54|64.24|64.46|64.16|64.54|64.24|64.46|64.16|13
1732163920000|2024-11-21 04:38:40|64.45|64.15|64.51|64.21|64.53|64.23|64.45|64.15|13
1732163930000|2024-11-21 04:38:50|64.5|64.2|64.49|64.19|64.53|64.23|64.49|64.19|21
1732163940000|2024-11-21 04:39:00|64.47|64.17|64.5|64.2|64.55|64.25|64.46|64.16|18
1732163950000|2024-11-21 04:39:10|64.53|64.23|64.49|64.19|64.53|64.23|64.45|64.15|21
1732163960000|2024-11-21 04:39:20|64.5|64.2|64.53|64.23|64.55|64.25|64.49|64.19|10
1732163970000|2024-11-21 04:39:30|64.52|64.22|64.51|64.21|64.54|64.24|64.51|64.21|15
1732163980000|2024-11-21 04:39:40|64.52|64.22|64.52|64.22|64.54|64.24|64.51|64.21|8
1732163990000|2024-11-21 04:39:50|64.53|64.23|64.55|64.25|64.56|64.26|64.51|64.21|14
1732164000000|2024-11-21 04:40:00|64.54|64.24|64.59|64.29|64.59|64.29|64.54|64.24|14
1732164010000|2024-11-21 04:40:10|64.58|64.28|64.56|64.26|64.6|64.3|64.53|64.23|17
1732164020000|2024-11-21 04:40:20|64.55|64.25|64.55|64.25|64.56|64.26|64.49|64.19|14
1732164030000|2024-11-21 04:40:30|64.56|64.26|64.63|64.33|64.63|64.33|64.54|64.24|18
1732164040000|2024-11-21 04:40:40|64.62|64.32|64.6|64.3|64.64|64.34|64.6|64.3|12
1732164050000|2024-11-21 04:40:50|64.59|64.29|64.59|64.29|64.6|64.3|64.58|64.28|13
1732164060000|2024-11-21 04:41:00|64.58|64.28|64.63|64.33|64.63|64.33|64.58|64.28|11
1732164070000|2024-11-21 04:41:10|64.64|64.34|64.56|64.26|64.64|64.34|64.56|64.26|12
1732164080000|2024-11-21 04:41:20|64.57|64.27|64.57|64.27|64.62|64.32|64.57|64.27|13
1732164090000|2024-11-21 04:41:30|64.56|64.26|64.57|64.27|64.58|64.28|64.53|64.23|13
1732164100000|2024-11-21 04:41:40|64.56|64.26|64.52|64.22|64.56|64.26|64.52|64.22|7
1732164110000|2024-11-21 04:41:50|64.53|64.23|64.52|64.22|64.56|64.26|64.52|64.22|9
1732164120000|2024-11-21 04:42:00|64.51|64.21|64.56|64.26|64.58|64.28|64.51|64.21|16
1732164130000|2024-11-21 04:42:10|64.57|64.27|64.55|64.25|64.57|64.27|64.49|64.19|16
1732164140000|2024-11-21 04:42:20|64.56|64.26|64.58|64.28|64.59|64.29|64.56|64.26|17
1732164150000|2024-11-21 04:42:30|64.57|64.27|64.55|64.25|64.59|64.29|64.55|64.25|11
1732164160000|2024-11-21 04:42:40|64.56|64.26|64.53|64.23|64.56|64.26|64.49|64.19|12
1732164170000|2024-11-21 04:42:50|64.54|64.24|64.55|64.25|64.56|64.26|64.54|64.24|4
1732164180000|2024-11-21 04:43:00|64.58|64.28|64.58|64.28|64.6|64.3|64.57|64.27|9
1732164190000|2024-11-21 04:43:10|64.57|64.27|64.57|64.27|64.57|64.27|64.54|64.24|13
1732164200000|2024-11-21 04:43:20|64.6|64.3|64.66|64.36|64.66|64.36|64.58|64.28|7
1732164210000|2024-11-21 04:43:30|64.65|64.35|64.69|64.39|64.7|64.4|64.63|64.33|9
1732164220000|2024-11-21 04:43:40|64.7|64.4|64.73|64.43|64.73|64.43|64.7|64.4|4
1732164230000|2024-11-21 04:43:50|64.74|64.44|64.75|64.45|64.75|64.45|64.72|64.42|9
1732164250000|2024-11-21 04:44:10|64.74|64.44|64.74|64.44|64.74|64.44|64.74|64.44|1
1732164260000|2024-11-21 04:44:20|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|2
1732164270000|2024-11-21 04:44:30|64.79|64.49|64.79|64.49|64.79|64.49|64.74|64.44|15
1732164280000|2024-11-21 04:44:40|64.82|64.52|64.85|64.55|64.86|64.56|64.82|64.52|13
1732164290000|2024-11-21 04:44:50|64.84|64.54|64.73|64.43|64.84|64.54|64.73|64.43|12
1732164300000|2024-11-21 04:45:00|64.79|64.49|64.9|64.6|64.9|64.6|64.79|64.49|8
1732164310000|2024-11-21 04:45:10|64.91|64.61|64.91|64.61|64.91|64.61|64.9|64.6|3
1732164320000|2024-11-21 04:45:20|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|4
1732164330000|2024-11-21 04:45:30|64.87|64.57|64.9|64.6|64.9|64.6|64.84|64.54|10
1732164340000|2024-11-21 04:45:40|64.91|64.61|64.83|64.53|64.91|64.61|64.82|64.52|12
1732164350000|2024-11-21 04:45:50|64.84|64.54|64.81|64.51|64.84|64.54|64.8|64.5|8
1732164360000|2024-11-21 04:46:00|64.82|64.52|64.84|64.54|64.89|64.59|64.82|64.52|18
1732164370000|2024-11-21 04:46:10|64.86|64.56|64.86|64.56|64.89|64.59|64.83|64.53|19
1732164380000|2024-11-21 04:46:20|64.85|64.55|64.88|64.58|64.89|64.59|64.85|64.55|8
1732164390000|2024-11-21 04:46:30|64.84|64.54|64.77|64.47|64.84|64.54|64.77|64.47|8
1732164400000|2024-11-21 04:46:40|64.81|64.51|64.77|64.47|64.81|64.51|64.77|64.47|6
1732164410000|2024-11-21 04:46:50|64.72|64.42|64.69|64.39|64.73|64.43|64.69|64.39|11
1732164420000|2024-11-21 04:47:00|64.7|64.4|64.7|64.4|64.71|64.41|64.65|64.35|11
1732164430000|2024-11-21 04:47:10|64.66|64.36|64.72|64.42|64.73|64.43|64.65|64.35|17
1732164440000|2024-11-21 04:47:20|64.71|64.41|64.7|64.4|64.71|64.41|64.64|64.34|12
1732164450000|2024-11-21 04:47:30|64.69|64.39|64.62|64.32|64.69|64.39|64.62|64.32|7
1732164460000|2024-11-21 04:47:40|64.63|64.33|64.64|64.34|64.66|64.36|64.62|64.32|12
1732164470000|2024-11-21 04:47:50|64.65|64.35|64.62|64.32|64.65|64.35|64.62|64.32|9
1732164480000|2024-11-21 04:48:00|64.63|64.33|64.61|64.31|64.7|64.4|64.6|64.3|16
1732164490000|2024-11-21 04:48:10|64.62|64.32|64.62|64.32|64.69|64.39|64.62|64.32|17
1732164500000|2024-11-21 04:48:20|64.63|64.33|64.63|64.33|64.66|64.36|64.63|64.33|7
1732164510000|2024-11-21 04:48:30|64.62|64.32|64.68|64.38|64.68|64.38|64.62|64.32|9
1732164520000|2024-11-21 04:48:40|64.7|64.4|64.71|64.41|64.73|64.43|64.7|64.4|6
1732164530000|2024-11-21 04:48:50|64.73|64.43|64.68|64.38|64.73|64.43|64.67|64.37|8
1732164540000|2024-11-21 04:49:00|64.69|64.39|64.63|64.33|64.72|64.42|64.61|64.31|17
1732164550000|2024-11-21 04:49:10|64.62|64.32|64.65|64.35|64.66|64.36|64.62|64.32|11
1732164560000|2024-11-21 04:49:20|64.66|64.36|64.7|64.4|64.71|64.41|64.66|64.36|19
1732164570000|2024-11-21 04:49:30|64.69|64.39|64.6|64.3|64.69|64.39|64.59|64.29|12
1732164580000|2024-11-21 04:49:40|64.59|64.29|64.56|64.26|64.59|64.29|64.54|64.24|6
1732164590000|2024-11-21 04:49:50|64.58|64.28|64.66|64.36|64.67|64.37|64.57|64.27|18
1732164600000|2024-11-21 04:50:00|64.65|64.35|64.76|64.46|64.76|64.46|64.65|64.35|19
1732164610000|2024-11-21 04:50:10|64.75|64.45|64.7|64.4|64.76|64.46|64.7|64.4|7
1732164620000|2024-11-21 04:50:20|64.71|64.41|64.5|64.2|64.72|64.42|64.5|64.2|19
1732164630000|2024-11-21 04:50:30|64.52|64.22|64.58|64.28|64.63|64.33|64.52|64.22|21
1732164640000|2024-11-21 04:50:40|64.57|64.27|64.6|64.3|64.61|64.31|64.56|64.26|15
1732164650000|2024-11-21 04:50:50|64.61|64.31|64.61|64.31|64.62|64.32|64.6|64.3|5
1732164660000|2024-11-21 04:51:00|64.6|64.3|64.62|64.32|64.62|64.32|64.57|64.27|9
1732164670000|2024-11-21 04:51:10|64.63|64.33|64.64|64.34|64.66|64.36|64.63|64.33|15
1732164680000|2024-11-21 04:51:20|64.65|64.35|64.7|64.4|64.72|64.42|64.65|64.35|12
1732164690000|2024-11-21 04:51:30|64.71|64.41|64.61|64.31|64.71|64.41|64.6|64.3|12
1732164700000|2024-11-21 04:51:40|64.62|64.32|64.62|64.32|64.62|64.32|64.54|64.24|12
1732164710000|2024-11-21 04:51:50|64.63|64.33|64.73|64.43|64.73|64.43|64.63|64.33|8
1732164720000|2024-11-21 04:52:00|64.74|64.44|64.74|64.44|64.78|64.48|64.73|64.43|14
1732164730000|2024-11-21 04:52:10|64.73|64.43|64.62|64.32|64.74|64.44|64.61|64.31|12
1732164740000|2024-11-21 04:52:20|64.63|64.33|64.66|64.36|64.73|64.43|64.63|64.33|17
1732164750000|2024-11-21 04:52:30|64.65|64.35|64.57|64.27|64.65|64.35|64.54|64.24|14
1732164760000|2024-11-21 04:52:40|64.61|64.31|64.57|64.27|64.62|64.32|64.57|64.27|11
1732164770000|2024-11-21 04:52:50|64.62|64.32|64.55|64.25|64.62|64.32|64.53|64.23|9
1732164780000|2024-11-21 04:53:00|64.56|64.26|64.57|64.27|64.61|64.31|64.56|64.26|17
1732164790000|2024-11-21 04:53:10|64.56|64.26|64.5|64.2|64.56|64.26|64.46|64.16|9
1732164800000|2024-11-21 04:53:20|64.47|64.17|64.46|64.16|64.51|64.21|64.45|64.15|21
1732164810000|2024-11-21 04:53:30|64.5|64.2|64.42|64.12|64.52|64.22|64.42|64.12|17
1732164820000|2024-11-21 04:53:40|64.45|64.15|64.41|64.11|64.46|64.16|64.41|64.11|6
1732164830000|2024-11-21 04:53:50|64.42|64.12|64.48|64.18|64.48|64.18|64.42|64.12|18
1732164840000|2024-11-21 04:54:00|64.5|64.2|64.62|64.32|64.63|64.33|64.5|64.2|13
1732164850000|2024-11-21 04:54:10|64.64|64.34|64.64|64.34|64.68|64.38|64.63|64.33|17
1732164860000|2024-11-21 04:54:20|64.66|64.36|64.72|64.42|64.72|64.42|64.66|64.36|6
1732164870000|2024-11-21 04:54:30|64.73|64.43|64.74|64.44|64.74|64.44|64.73|64.43|2
1732164880000|2024-11-21 04:54:40|64.75|64.45|64.73|64.43|64.75|64.45|64.73|64.43|7
1732164890000|2024-11-21 04:54:50|64.74|64.44|64.75|64.45|64.77|64.47|64.74|64.44|6
1732164900000|2024-11-21 04:55:00|64.76|64.46|64.77|64.47|64.78|64.48|64.75|64.45|7
1732164910000|2024-11-21 04:55:10|64.76|64.46|64.85|64.55|64.85|64.55|64.76|64.46|13
1732164920000|2024-11-21 04:55:20|64.87|64.57|64.87|64.57|64.9|64.6|64.87|64.57|9
1732164930000|2024-11-21 04:55:30|64.85|64.55|64.75|64.45|64.89|64.59|64.74|64.44|15
1732164940000|2024-11-21 04:55:40|64.76|64.46|64.72|64.42|64.78|64.48|64.72|64.42|10
1732164950000|2024-11-21 04:55:50|64.73|64.43|64.81|64.51|64.81|64.51|64.69|64.39|16
1732164960000|2024-11-21 04:56:00|64.8|64.5|64.81|64.51|64.82|64.52|64.74|64.44|12
1732164970000|2024-11-21 04:56:10|64.8|64.5|64.88|64.58|64.88|64.58|64.8|64.5|8
1732164980000|2024-11-21 04:56:20|64.89|64.59|64.8|64.5|64.9|64.6|64.72|64.42|19
1732164990000|2024-11-21 04:56:30|64.82|64.52|64.79|64.49|64.88|64.58|64.79|64.49|19
1732165000000|2024-11-21 04:56:40|64.78|64.48|64.8|64.5|64.82|64.52|64.77|64.47|14
1732165010000|2024-11-21 04:56:50|64.81|64.51|64.85|64.55|64.88|64.58|64.81|64.51|11
1732165020000|2024-11-21 04:57:00|64.84|64.54|64.89|64.59|64.89|64.59|64.8|64.5|16
1732165030000|2024-11-21 04:57:10|64.9|64.6|64.9|64.6|64.91|64.61|64.86|64.56|14
1732165040000|2024-11-21 04:57:20|64.89|64.59|64.89|64.59|64.91|64.61|64.89|64.59|5
1732165050000|2024-11-21 04:57:30|64.9|64.6|65.04|64.74|65.04|64.74|64.9|64.6|7
1732165060000|2024-11-21 04:57:40|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|3
1732165080000|2024-11-21 04:58:00|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|7
1732165090000|2024-11-21 04:58:10|65.03|64.73|65.01|64.71|65.04|64.74|65|64.7|9
1732165100000|2024-11-21 04:58:20|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|7
1732165110000|2024-11-21 04:58:30|65.02|64.72|65.04|64.74|65.05|64.75|65.01|64.71|11
1732165120000|2024-11-21 04:58:40|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|3
1732165130000|2024-11-21 04:58:50|65.04|64.74|65.04|64.74|65.05|64.75|65.04|64.74|5
1732165140000|2024-11-21 04:59:00|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|2
1732165150000|2024-11-21 04:59:10|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|3
1732165160000|2024-11-21 04:59:20|65.04|64.74|65.04|64.74|65.04|64.74|65.04|64.74|1
1732165170000|2024-11-21 04:59:30|65.03|64.73|65.01|64.71|65.03|64.73|65.01|64.71|3
1732165180000|2024-11-21 04:59:40|65.02|64.72|65.03|64.73|65.04|64.74|65.02|64.72|6
1732165190000|2024-11-21 04:59:50|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732165200000|2024-11-21 05:00:00|64.99|64.69|64.98|64.68|65.01|64.71|64.98|64.68|5
1732165210000|2024-11-21 05:00:10|64.96|64.66|64.88|64.58|64.96|64.66|64.88|64.58|6
1732165220000|2024-11-21 05:00:20|64.87|64.57|64.97|64.67|64.98|64.68|64.86|64.56|10
1732165230000|2024-11-21 05:00:30|65|64.7|65.08|64.78|65.08|64.78|65|64.7|8
1732165240000|2024-11-21 05:00:40|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|4
1732165250000|2024-11-21 05:00:50|65.1|64.8|65.11|64.81|65.11|64.81|65.07|64.77|6
1732165260000|2024-11-21 05:01:00|65.14|64.84|65.19|64.89|65.2|64.9|65.11|64.81|12
1732165270000|2024-11-21 05:01:10|65.18|64.88|65.17|64.87|65.21|64.91|65.16|64.86|12
1732165280000|2024-11-21 05:01:20|65.18|64.88|65.22|64.92|65.22|64.92|65.18|64.88|16
1732165290000|2024-11-21 05:01:30|65.23|64.93|65.32|65.02|65.32|65.02|65.23|64.93|4
1732165300000|2024-11-21 05:01:40|65.31|65.01|65.29|64.99|65.31|65.01|65.23|64.93|12
1732165310000|2024-11-21 05:01:50|65.28|64.98|65.27|64.97|65.3|65|65.27|64.97|9
1732165320000|2024-11-21 05:02:00|65.26|64.96|65.27|64.97|65.31|65.01|65.24|64.94|11
1732165330000|2024-11-21 05:02:10|65.26|64.96|65.26|64.96|65.26|64.96|65.24|64.94|11
1732165340000|2024-11-21 05:02:20|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|10
1732165350000|2024-11-21 05:02:30|65.29|64.99|65.28|64.98|65.29|64.99|65.25|64.95|11
1732165360000|2024-11-21 05:02:40|65.29|64.99|65.28|64.98|65.31|65.01|65.28|64.98|14
1732165370000|2024-11-21 05:02:50|65.29|64.99|65.31|65.01|65.32|65.02|65.28|64.98|16
1732165380000|2024-11-21 05:03:00|65.3|65|65.35|65.05|65.35|65.05|65.29|64.99|6
1732165390000|2024-11-21 05:03:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|7
1732165400000|2024-11-21 05:03:20|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|10
1732165410000|2024-11-21 05:03:30|65.37|65.07|65.42|65.12|65.42|65.12|65.37|65.07|11
1732165420000|2024-11-21 05:03:40|65.41|65.11|65.39|65.09|65.41|65.11|65.39|65.09|9
1732165430000|2024-11-21 05:03:50|65.4|65.1|65.37|65.07|65.41|65.11|65.35|65.05|10
1732165440000|2024-11-21 05:04:00|65.38|65.08|65.37|65.07|65.4|65.1|65.32|65.02|14
1732165450000|2024-11-21 05:04:10|65.38|65.08|65.43|65.13|65.44|65.14|65.38|65.08|15
1732165470000|2024-11-21 05:04:30|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732165480000|2024-11-21 05:04:40|65.46|65.16|65.47|65.17|65.47|65.17|65.45|65.15|5
1732165490000|2024-11-21 05:04:50|65.46|65.16|65.47|65.17|65.48|65.18|65.45|65.15|8
1732165500000|2024-11-21 05:05:00|65.48|65.18|65.52|65.22|65.52|65.22|65.46|65.16|11
1732165510000|2024-11-21 05:05:10|65.53|65.23|65.54|65.24|65.57|65.27|65.52|65.22|23
1732165520000|2024-11-21 05:05:20|65.53|65.23|65.51|65.21|65.53|65.23|65.47|65.17|11
1732165530000|2024-11-21 05:05:30|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|11
1732165540000|2024-11-21 05:05:40|65.51|65.21|65.53|65.23|65.56|65.26|65.5|65.2|15
1732165550000|2024-11-21 05:05:50|65.55|65.25|65.44|65.14|65.55|65.25|65.44|65.14|10
1732165560000|2024-11-21 05:06:00|65.45|65.15|65.46|65.16|65.48|65.18|65.43|65.13|16
1732165570000|2024-11-21 05:06:10|65.45|65.15|65.53|65.23|65.55|65.25|65.45|65.15|22
1732165580000|2024-11-21 05:06:20|65.54|65.24|65.51|65.21|65.55|65.25|65.51|65.21|16
1732165590000|2024-11-21 05:06:30|65.5|65.2|65.51|65.21|65.52|65.22|65.47|65.17|17
1732165600000|2024-11-21 05:06:40|65.5|65.2|65.52|65.22|65.53|65.23|65.5|65.2|16
1732165610000|2024-11-21 05:06:50|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|4
1732165620000|2024-11-21 05:07:00|65.55|65.25|65.62|65.32|65.62|65.32|65.55|65.25|13
1732165630000|2024-11-21 05:07:10|65.61|65.31|65.56|65.26|65.63|65.33|65.56|65.26|12
1732165640000|2024-11-21 05:07:20|65.57|65.27|65.67|65.37|65.67|65.37|65.57|65.27|15
1732165650000|2024-11-21 05:07:30|65.68|65.38|65.66|65.36|65.68|65.38|65.66|65.36|13
1732165660000|2024-11-21 05:07:40|65.65|65.35|65.61|65.31|65.65|65.35|65.59|65.29|14
1732165670000|2024-11-21 05:07:50|65.62|65.32|65.62|65.32|65.63|65.33|65.56|65.26|15
1732165680000|2024-11-21 05:08:00|65.61|65.31|65.55|65.25|65.61|65.31|65.55|65.25|11
1732165690000|2024-11-21 05:08:10|65.53|65.23|65.53|65.23|65.54|65.24|65.52|65.22|19
1732165700000|2024-11-21 05:08:20|65.52|65.22|65.53|65.23|65.55|65.25|65.49|65.19|17
1732165710000|2024-11-21 05:08:30|65.5|65.2|65.55|65.25|65.57|65.27|65.45|65.15|20
1732165720000|2024-11-21 05:08:40|65.54|65.24|65.64|65.34|65.64|65.34|65.54|65.24|7
1732165730000|2024-11-21 05:08:50|65.65|65.35|65.67|65.37|65.7|65.4|65.65|65.35|15
1732165740000|2024-11-21 05:09:00|65.66|65.36|65.63|65.33|65.67|65.37|65.61|65.31|15
1732165750000|2024-11-21 05:09:10|65.62|65.32|65.69|65.39|65.69|65.39|65.62|65.32|12
1732165760000|2024-11-21 05:09:20|65.67|65.37|65.7|65.4|65.7|65.4|65.67|65.37|4
1732165770000|2024-11-21 05:09:30|65.71|65.41|65.68|65.38|65.73|65.43|65.67|65.37|14
1732165780000|2024-11-21 05:09:40|65.69|65.39|65.66|65.36|65.7|65.4|65.65|65.35|16
1732165790000|2024-11-21 05:09:50|65.67|65.37|65.73|65.43|65.73|65.43|65.67|65.37|6
1732165800000|2024-11-21 05:10:00|65.7|65.4|65.74|65.44|65.74|65.44|65.68|65.38|18
1732165810000|2024-11-21 05:10:10|65.73|65.43|65.74|65.44|65.74|65.44|65.72|65.42|9
1732165820000|2024-11-21 05:10:20|65.73|65.43|65.72|65.42|65.74|65.44|65.71|65.41|12
1732165830000|2024-11-21 05:10:30|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|4
1732165840000|2024-11-21 05:10:40|65.71|65.41|65.73|65.43|65.73|65.43|65.71|65.41|5
1732165850000|2024-11-21 05:10:50|65.72|65.42|65.71|65.41|65.72|65.42|65.71|65.41|2
1732165860000|2024-11-21 05:11:00|65.69|65.39|65.71|65.41|65.71|65.41|65.67|65.37|8
1732166400000|2024-11-21 05:20:00|65.63|65.33|65.67|65.37|65.71|65.41|65.63|65.33|10
1732166410000|2024-11-21 05:20:10|65.66|65.36|65.61|65.31|65.66|65.36|65.57|65.27|21
1732166420000|2024-11-21 05:20:20|65.62|65.32|65.53|65.23|65.63|65.33|65.53|65.23|16
1732166430000|2024-11-21 05:20:30|65.55|65.25|65.58|65.28|65.58|65.28|65.51|65.21|15
1732166440000|2024-11-21 05:20:40|65.59|65.29|65.52|65.22|65.59|65.29|65.51|65.21|14
1732166450000|2024-11-21 05:20:50|65.51|65.21|65.56|65.26|65.56|65.26|65.47|65.17|10
1732166460000|2024-11-21 05:21:00|65.55|65.25|65.45|65.15|65.55|65.25|65.45|65.15|23
1732166470000|2024-11-21 05:21:10|65.44|65.14|65.44|65.14|65.45|65.15|65.44|65.14|3
1732166480000|2024-11-21 05:21:20|65.45|65.15|65.44|65.14|65.49|65.19|65.43|65.13|21
1732166490000|2024-11-21 05:21:30|65.45|65.15|65.54|65.24|65.54|65.24|65.45|65.15|17
1732166500000|2024-11-21 05:21:40|65.53|65.23|65.42|65.12|65.54|65.24|65.42|65.12|20
1732166510000|2024-11-21 05:21:50|65.41|65.11|65.44|65.14|65.45|65.15|65.39|65.09|15
1732166520000|2024-11-21 05:22:00|65.43|65.13|65.46|65.16|65.47|65.17|65.42|65.12|14
1732166530000|2024-11-21 05:22:10|65.47|65.17|65.5|65.2|65.54|65.24|65.47|65.17|16
1732166540000|2024-11-21 05:22:20|65.51|65.21|65.5|65.2|65.53|65.23|65.49|65.19|12
1732166550000|2024-11-21 05:22:30|65.51|65.21|65.44|65.14|65.51|65.21|65.41|65.11|17
1732166560000|2024-11-21 05:22:40|65.43|65.13|65.43|65.13|65.45|65.15|65.43|65.13|13
1732166570000|2024-11-21 05:22:50|65.44|65.14|65.42|65.12|65.44|65.14|65.42|65.12|17
1732166580000|2024-11-21 05:23:00|65.43|65.13|65.39|65.09|65.45|65.15|65.39|65.09|10
1732166590000|2024-11-21 05:23:10|65.41|65.11|65.33|65.03|65.43|65.13|65.32|65.02|14
1732166600000|2024-11-21 05:23:20|65.32|65.02|65.3|65|65.32|65.02|65.29|64.99|7
1732166610000|2024-11-21 05:23:30|65.31|65.01|65.34|65.04|65.34|65.04|65.29|64.99|13
1732166620000|2024-11-21 05:23:40|65.33|65.03|65.32|65.02|65.33|65.03|65.31|65.01|8
1732166630000|2024-11-21 05:23:50|65.31|65.01|65.32|65.02|65.32|65.02|65.29|64.99|14
1732166640000|2024-11-21 05:24:00|65.31|65.01|65.3|65|65.33|65.03|65.29|64.99|13
1732166650000|2024-11-21 05:24:10|65.29|64.99|65.31|65.01|65.32|65.02|65.29|64.99|8
1732166660000|2024-11-21 05:24:20|65.3|65|65.31|65.01|65.36|65.06|65.3|65|22
1732166670000|2024-11-21 05:24:30|65.32|65.02|65.32|65.02|65.33|65.03|65.31|65.01|13
1732166680000|2024-11-21 05:24:40|65.31|65.01|65.31|65.01|65.33|65.03|65.3|65|20
1732166690000|2024-11-21 05:24:50|65.3|65|65.3|65|65.31|65.01|65.3|65|7
1732166700000|2024-11-21 05:25:00|65.31|65.01|65.3|65|65.32|65.02|65.29|64.99|10
1732166710000|2024-11-21 05:25:10|65.29|64.99|65.33|65.03|65.36|65.06|65.29|64.99|14
1732166720000|2024-11-21 05:25:20|65.32|65.02|65.33|65.03|65.33|65.03|65.31|65.01|6
1732166730000|2024-11-21 05:25:30|65.34|65.04|65.44|65.14|65.45|65.15|65.34|65.04|5
1732166740000|2024-11-21 05:25:40|65.43|65.13|65.46|65.16|65.46|65.16|65.42|65.12|8
1732166750000|2024-11-21 05:25:50|65.47|65.17|65.53|65.23|65.53|65.23|65.47|65.17|6
1732166760000|2024-11-21 05:26:00|65.54|65.24|65.56|65.26|65.56|65.26|65.53|65.23|15
1732166770000|2024-11-21 05:26:10|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|7
1732166780000|2024-11-21 05:26:20|65.5|65.2|65.44|65.14|65.5|65.2|65.43|65.13|13
1732166790000|2024-11-21 05:26:30|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|5
1732166800000|2024-11-21 05:26:40|65.44|65.14|65.51|65.21|65.51|65.21|65.43|65.13|13
1732166810000|2024-11-21 05:26:50|65.5|65.2|65.52|65.22|65.53|65.23|65.48|65.18|9
1732166820000|2024-11-21 05:27:00|65.51|65.21|65.42|65.12|65.52|65.22|65.41|65.11|14
1732166830000|2024-11-21 05:27:10|65.43|65.13|65.43|65.13|65.43|65.13|65.41|65.11|11
1732166840000|2024-11-21 05:27:20|65.42|65.12|65.42|65.12|65.43|65.13|65.42|65.12|11
1732166850000|2024-11-21 05:27:30|65.43|65.13|65.48|65.18|65.51|65.21|65.42|65.12|15
1732166860000|2024-11-21 05:27:40|65.47|65.17|65.45|65.15|65.51|65.21|65.45|65.15|18
1732166870000|2024-11-21 05:27:50|65.44|65.14|65.42|65.12|65.46|65.16|65.42|65.12|9
1732166880000|2024-11-21 05:28:00|65.41|65.11|65.42|65.12|65.43|65.13|65.41|65.11|4
1732166890000|2024-11-21 05:28:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732166900000|2024-11-21 05:28:20|65.43|65.13|65.41|65.11|65.43|65.13|65.4|65.1|5
1732166910000|2024-11-21 05:28:30|65.42|65.12|65.41|65.11|65.43|65.13|65.4|65.1|8
1732166920000|2024-11-21 05:28:40|65.42|65.12|65.41|65.11|65.42|65.12|65.41|65.11|2
1732166930000|2024-11-21 05:28:50|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|10
1732166940000|2024-11-21 05:29:00|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|6
1732166950000|2024-11-21 05:29:10|65.39|65.09|65.34|65.04|65.4|65.1|65.34|65.04|8
1732166960000|2024-11-21 05:29:20|65.32|65.02|65.32|65.02|65.32|65.02|65.29|64.99|10
1732166970000|2024-11-21 05:29:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|9
1732166980000|2024-11-21 05:29:40|65.31|65.01|65.26|64.96|65.31|65.01|65.26|64.96|7
1732166990000|2024-11-21 05:29:50|65.25|64.95|65.27|64.97|65.3|65|65.24|64.94|12
1732167000000|2024-11-21 05:30:00|65.25|64.95|65.22|64.92|65.25|64.95|65.22|64.92|11
1732167010000|2024-11-21 05:30:10|65.24|64.94|65.24|64.94|65.26|64.96|65.22|64.92|14
1732167020000|2024-11-21 05:30:20|65.25|64.95|65.2|64.9|65.26|64.96|65.2|64.9|9
1732167030000|2024-11-21 05:30:30|65.19|64.89|65.2|64.9|65.21|64.91|65.19|64.89|10
1732167040000|2024-11-21 05:30:40|65.21|64.91|65.19|64.89|65.21|64.91|65.17|64.87|17
1732167050000|2024-11-21 05:30:50|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|11
1732167060000|2024-11-21 05:31:00|65.15|64.85|65.12|64.82|65.15|64.85|65.09|64.79|20
1732167070000|2024-11-21 05:31:10|65.11|64.81|65.08|64.78|65.11|64.81|65.07|64.77|18
1732167080000|2024-11-21 05:31:20|65.07|64.77|65.04|64.74|65.09|64.79|65.04|64.74|10
1732167090000|2024-11-21 05:31:30|65.03|64.73|65.11|64.81|65.11|64.81|65.02|64.72|8
1732167100000|2024-11-21 05:31:40|65.1|64.8|65.1|64.8|65.14|64.84|65.1|64.8|14
1732167110000|2024-11-21 05:31:50|65.12|64.82|65.12|64.82|65.16|64.86|65.11|64.81|17
1732167120000|2024-11-21 05:32:00|65.13|64.83|65.11|64.81|65.14|64.84|65.11|64.81|8
1732167130000|2024-11-21 05:32:10|65.1|64.8|65.04|64.74|65.1|64.8|65.02|64.72|21
1732167140000|2024-11-21 05:32:20|65.03|64.73|65.1|64.8|65.11|64.81|65.03|64.73|18
1732167150000|2024-11-21 05:32:30|65.11|64.81|65.11|64.81|65.12|64.82|65.08|64.78|13
1732167160000|2024-11-21 05:32:40|65.1|64.8|65.07|64.77|65.11|64.81|65.04|64.74|12
1732167170000|2024-11-21 05:32:50|65.06|64.76|65.19|64.89|65.2|64.9|65.04|64.74|11
1732167180000|2024-11-21 05:33:00|65.2|64.9|65.14|64.84|65.21|64.91|65.14|64.84|17
1732167190000|2024-11-21 05:33:10|65.15|64.85|65.22|64.92|65.23|64.93|65.15|64.85|11
1732167200000|2024-11-21 05:33:20|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|12
1732167210000|2024-11-21 05:33:30|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|7
1732167220000|2024-11-21 05:33:40|65.21|64.91|65.16|64.86|65.21|64.91|65.15|64.85|10
1732167230000|2024-11-21 05:33:50|65.17|64.87|65.2|64.9|65.21|64.91|65.16|64.86|11
1732167240000|2024-11-21 05:34:00|65.19|64.89|65.17|64.87|65.2|64.9|65.17|64.87|6
1732167250000|2024-11-21 05:34:10|65.16|64.86|65.14|64.84|65.16|64.86|65.13|64.83|6
1732167260000|2024-11-21 05:34:20|65.13|64.83|65.2|64.9|65.21|64.91|65.13|64.83|13
1732167270000|2024-11-21 05:34:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732167280000|2024-11-21 05:34:40|65.2|64.9|65.13|64.83|65.2|64.9|65.12|64.82|13
1732167290000|2024-11-21 05:34:50|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|7
1732167300000|2024-11-21 05:35:00|65.15|64.85|65.13|64.83|65.15|64.85|65.11|64.81|9
1732167310000|2024-11-21 05:35:10|65.14|64.84|65.1|64.8|65.17|64.87|65.1|64.8|16
1732167320000|2024-11-21 05:35:20|65.11|64.81|65.09|64.79|65.11|64.81|65.08|64.78|7
1732167330000|2024-11-21 05:35:30|65.05|64.75|65.02|64.72|65.05|64.75|65.02|64.72|3
1732167340000|2024-11-21 05:35:40|65.03|64.73|64.99|64.69|65.03|64.73|64.99|64.69|11
1732167350000|2024-11-21 05:35:50|65|64.7|65.01|64.71|65.02|64.72|65|64.7|8
1732167360000|2024-11-21 05:36:00|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732167370000|2024-11-21 05:36:10|65.03|64.73|65.11|64.81|65.11|64.81|65.03|64.73|12
1732167380000|2024-11-21 05:36:20|65.1|64.8|65.09|64.79|65.12|64.82|65.09|64.79|12
1732167390000|2024-11-21 05:36:30|65.06|64.76|64.94|64.64|65.06|64.76|64.94|64.64|11
1732167400000|2024-11-21 05:36:40|64.95|64.65|64.94|64.64|64.97|64.67|64.94|64.64|6
1732167410000|2024-11-21 05:36:50|64.95|64.65|64.95|64.65|64.95|64.65|64.94|64.64|9
1732167420000|2024-11-21 05:37:00|64.97|64.67|64.95|64.65|64.98|64.68|64.95|64.65|9
1732167430000|2024-11-21 05:37:10|64.94|64.64|64.91|64.61|64.94|64.64|64.91|64.61|5
1732167440000|2024-11-21 05:37:20|64.92|64.62|64.89|64.59|64.92|64.62|64.89|64.59|4
1732167450000|2024-11-21 05:37:30|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|5
1732167460000|2024-11-21 05:37:40|64.89|64.59|64.89|64.59|64.9|64.6|64.89|64.59|5
1732167470000|2024-11-21 05:37:50|64.9|64.6|64.9|64.6|64.9|64.6|64.9|64.6|1
1732167480000|2024-11-21 05:38:00|64.89|64.59|64.86|64.56|64.89|64.59|64.8|64.5|11
1732167490000|2024-11-21 05:38:10|64.87|64.57|64.84|64.54|64.87|64.57|64.84|64.54|4
1732167500000|2024-11-21 05:38:20|64.83|64.53|64.8|64.5|64.84|64.54|64.8|64.5|14
1732167510000|2024-11-21 05:38:30|64.81|64.51|64.77|64.47|64.81|64.51|64.75|64.45|8
1732167520000|2024-11-21 05:38:40|64.78|64.48|64.78|64.48|64.8|64.5|64.76|64.46|16
1732167530000|2024-11-21 05:38:50|64.77|64.47|64.81|64.51|64.81|64.51|64.77|64.47|8
1732167540000|2024-11-21 05:39:00|64.83|64.53|64.86|64.56|64.87|64.57|64.82|64.52|9
1732167550000|2024-11-21 05:39:10|64.85|64.55|64.8|64.5|64.85|64.55|64.8|64.5|4
1732167560000|2024-11-21 05:39:20|64.81|64.51|64.82|64.52|64.84|64.54|64.8|64.5|14
1732167570000|2024-11-21 05:39:30|64.83|64.53|64.84|64.54|64.84|64.54|64.81|64.51|8
1732167580000|2024-11-21 05:39:40|64.85|64.55|64.85|64.55|64.87|64.57|64.83|64.53|15
1732167590000|2024-11-21 05:39:50|64.84|64.54|64.83|64.53|64.86|64.56|64.83|64.53|12
1732167600000|2024-11-21 05:40:00|64.84|64.54|64.85|64.55|64.86|64.56|64.83|64.53|6
1732167610000|2024-11-21 05:40:10|64.86|64.56|64.87|64.57|64.87|64.57|64.84|64.54|8
1732167620000|2024-11-21 05:40:20|64.86|64.56|64.93|64.63|64.94|64.64|64.86|64.56|14
1732167630000|2024-11-21 05:40:30|64.91|64.61|64.92|64.62|64.92|64.62|64.88|64.58|10
1732167640000|2024-11-21 05:40:40|64.93|64.63|65.01|64.71|65.02|64.72|64.93|64.63|12
1732167650000|2024-11-21 05:40:50|65|64.7|65|64.7|65.01|64.71|65|64.7|9
1732167660000|2024-11-21 05:41:00|65.01|64.71|65.04|64.74|65.04|64.74|65|64.7|7
1732167670000|2024-11-21 05:41:10|65.05|64.75|65.12|64.82|65.14|64.84|65.05|64.75|15
1732167680000|2024-11-21 05:41:20|65.14|64.84|65.21|64.91|65.22|64.92|65.13|64.83|13
1732167690000|2024-11-21 05:41:30|65.2|64.9|65.22|64.92|65.23|64.93|65.19|64.89|18
1732167700000|2024-11-21 05:41:40|65.23|64.93|65.22|64.92|65.24|64.94|65.22|64.92|8
1732167710000|2024-11-21 05:41:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732167720000|2024-11-21 05:42:00|65.22|64.92|65.22|64.92|65.23|64.93|65.21|64.91|5
1732167730000|2024-11-21 05:42:10|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732167740000|2024-11-21 05:42:20|65.21|64.91|65.22|64.92|65.22|64.92|65.2|64.9|6
1732167750000|2024-11-21 05:42:30|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|4
1732167760000|2024-11-21 05:42:40|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732167780000|2024-11-21 05:43:00|65.22|64.92|65.23|64.93|65.23|64.93|65.21|64.91|4
1732167800000|2024-11-21 05:43:20|65.3|65|65.3|65|65.3|65|65.3|65|1
1732167810000|2024-11-21 05:43:30|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732167820000|2024-11-21 05:43:40|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732167830000|2024-11-21 05:43:50|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732167840000|2024-11-21 05:44:00|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732167850000|2024-11-21 05:44:10|65.35|65.05|65.34|65.04|65.36|65.06|65.34|65.04|8
1732167860000|2024-11-21 05:44:20|65.33|65.03|65.24|64.94|65.33|65.03|65.24|64.94|8
1732167870000|2024-11-21 05:44:30|65.25|64.95|65.26|64.96|65.29|64.99|65.25|64.95|10
1732167880000|2024-11-21 05:44:40|65.27|64.97|65.26|64.96|65.28|64.98|65.26|64.96|8
1732167890000|2024-11-21 05:44:50|65.27|64.97|65.26|64.96|65.27|64.97|65.25|64.95|4
1732167900000|2024-11-21 05:45:00|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|9
1732167910000|2024-11-21 05:45:10|65.28|64.98|65.3|65|65.3|65|65.28|64.98|2
1732167920000|2024-11-21 05:45:20|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732167930000|2024-11-21 05:45:30|65.25|64.95|65.21|64.91|65.26|64.96|65.21|64.91|9
1732167940000|2024-11-21 05:45:40|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732167950000|2024-11-21 05:45:50|65.21|64.91|65.21|64.91|65.21|64.91|65.2|64.9|5
1732167960000|2024-11-21 05:46:00|65.22|64.92|65.22|64.92|65.26|64.96|65.21|64.91|11
1732167970000|2024-11-21 05:46:10|65.21|64.91|65.19|64.89|65.21|64.91|65.19|64.89|8
1732167980000|2024-11-21 05:46:20|65.18|64.88|65.15|64.85|65.18|64.88|65.14|64.84|12
1732167990000|2024-11-21 05:46:30|65.14|64.84|65.15|64.85|65.16|64.86|65.14|64.84|6
1732168000000|2024-11-21 05:46:40|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|10
1732168010000|2024-11-21 05:46:50|65.14|64.84|65.12|64.82|65.14|64.84|65.12|64.82|9
1732168020000|2024-11-21 05:47:00|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1732168030000|2024-11-21 05:47:10|65.1|64.8|65.12|64.82|65.12|64.82|65.08|64.78|6
1732168040000|2024-11-21 05:47:20|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732168050000|2024-11-21 05:47:30|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|6
1732168060000|2024-11-21 05:47:40|65.11|64.81|65.1|64.8|65.11|64.81|65.07|64.77|7
1732168070000|2024-11-21 05:47:50|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|8
1732168080000|2024-11-21 05:48:00|65.08|64.78|65.03|64.73|65.11|64.81|65.03|64.73|10
1732168090000|2024-11-21 05:48:10|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|8
1732168100000|2024-11-21 05:48:20|65.06|64.76|65.13|64.83|65.16|64.86|65.06|64.76|9
1732168110000|2024-11-21 05:48:30|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|4
1732168120000|2024-11-21 05:48:40|65.12|64.82|65.11|64.81|65.12|64.82|65.07|64.77|16
1732168130000|2024-11-21 05:48:50|65.1|64.8|65.11|64.81|65.12|64.82|65.1|64.8|12
1732168140000|2024-11-21 05:49:00|65.1|64.8|65.07|64.77|65.1|64.8|65.06|64.76|9
1732168150000|2024-11-21 05:49:10|65.05|64.75|65.05|64.75|65.05|64.75|65.03|64.73|5
1732168160000|2024-11-21 05:49:20|65.04|64.74|65|64.7|65.04|64.74|65|64.7|10
1732168170000|2024-11-21 05:49:30|65.01|64.71|65.01|64.71|65.01|64.71|64.96|64.66|12
1732168180000|2024-11-21 05:49:40|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|14
1732168190000|2024-11-21 05:49:50|65.03|64.73|64.93|64.63|65.03|64.73|64.9|64.6|21
1732168200000|2024-11-21 05:50:00|64.94|64.64|64.93|64.63|64.94|64.64|64.92|64.62|12
1732168210000|2024-11-21 05:50:10|64.92|64.62|64.93|64.63|64.93|64.63|64.86|64.56|14
1732168220000|2024-11-21 05:50:20|64.92|64.62|65.02|64.72|65.02|64.72|64.92|64.62|16
1732168230000|2024-11-21 05:50:30|65.03|64.73|65.07|64.77|65.08|64.78|65.03|64.73|6
1732168240000|2024-11-21 05:50:40|65.08|64.78|65.05|64.75|65.08|64.78|65.04|64.74|7
1732168250000|2024-11-21 05:50:50|65.04|64.74|65.01|64.71|65.04|64.74|65|64.7|9
1732168260000|2024-11-21 05:51:00|65.02|64.72|64.95|64.65|65.02|64.72|64.94|64.64|11
1732168270000|2024-11-21 05:51:10|64.93|64.63|64.94|64.64|64.94|64.64|64.89|64.59|15
1732168280000|2024-11-21 05:51:20|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|5
1732168290000|2024-11-21 05:51:30|64.96|64.66|64.89|64.59|64.96|64.66|64.89|64.59|13
1732168300000|2024-11-21 05:51:40|64.9|64.6|64.89|64.59|64.92|64.62|64.89|64.59|8
1732168310000|2024-11-21 05:51:50|64.9|64.6|64.82|64.52|64.9|64.6|64.81|64.51|10
1732168320000|2024-11-21 05:52:00|64.81|64.51|64.75|64.45|64.82|64.52|64.75|64.45|10
1732168330000|2024-11-21 05:52:10|64.77|64.47|64.73|64.43|64.77|64.47|64.72|64.42|11
1732168340000|2024-11-21 05:52:20|64.72|64.42|64.69|64.39|64.75|64.45|64.69|64.39|9
1732168350000|2024-11-21 05:52:30|64.68|64.38|64.61|64.31|64.68|64.38|64.6|64.3|15
1732168360000|2024-11-21 05:52:40|64.62|64.32|64.66|64.36|64.71|64.41|64.62|64.32|14
1732168370000|2024-11-21 05:52:50|64.65|64.35|64.7|64.4|64.7|64.4|64.65|64.35|5
1732168380000|2024-11-21 05:53:00|64.69|64.39|64.66|64.36|64.69|64.39|64.65|64.35|12
1732168390000|2024-11-21 05:53:10|64.65|64.35|64.58|64.28|64.65|64.35|64.58|64.28|12
1732168400000|2024-11-21 05:53:20|64.56|64.26|64.54|64.24|64.58|64.28|64.53|64.23|10
1732168410000|2024-11-21 05:53:30|64.55|64.25|64.56|64.26|64.56|64.26|64.51|64.21|10
1732168420000|2024-11-21 05:53:40|64.57|64.27|64.58|64.28|64.6|64.3|64.52|64.22|14
1732168430000|2024-11-21 05:53:50|64.56|64.26|64.61|64.31|64.61|64.31|64.54|64.24|18
1732168440000|2024-11-21 05:54:00|64.6|64.3|64.57|64.27|64.6|64.3|64.54|64.24|16
1732168450000|2024-11-21 05:54:10|64.58|64.28|64.61|64.31|64.62|64.32|64.58|64.28|18
1732168460000|2024-11-21 05:54:20|64.62|64.32|64.74|64.44|64.74|64.44|64.61|64.31|14
1732168470000|2024-11-21 05:54:30|64.76|64.46|64.77|64.47|64.78|64.48|64.74|64.44|10
1732168480000|2024-11-21 05:54:40|64.78|64.48|64.82|64.52|64.82|64.52|64.77|64.47|6
1732168490000|2024-11-21 05:54:50|64.83|64.53|64.9|64.6|64.9|64.6|64.83|64.53|7
1732168500000|2024-11-21 05:55:00|64.89|64.59|64.95|64.65|64.96|64.66|64.89|64.59|16
1732168510000|2024-11-21 05:55:10|64.96|64.66|64.83|64.53|64.97|64.67|64.8|64.5|21
1732168520000|2024-11-21 05:55:20|64.82|64.52|64.77|64.47|64.83|64.53|64.76|64.46|19
1732168530000|2024-11-21 05:55:30|64.8|64.5|64.74|64.44|64.8|64.5|64.73|64.43|13
1732168540000|2024-11-21 05:55:40|64.75|64.45|64.77|64.47|64.8|64.5|64.75|64.45|14
1732168550000|2024-11-21 05:55:50|64.78|64.48|64.76|64.46|64.8|64.5|64.76|64.46|16
1732168560000|2024-11-21 05:56:00|64.77|64.47|64.74|64.44|64.77|64.47|64.72|64.42|11
1732168570000|2024-11-21 05:56:10|64.73|64.43|64.72|64.42|64.74|64.44|64.71|64.41|13
1732168580000|2024-11-21 05:56:20|64.73|64.43|64.82|64.52|64.82|64.52|64.72|64.42|7
1732168590000|2024-11-21 05:56:30|64.81|64.51|64.8|64.5|64.84|64.54|64.8|64.5|14
1732168600000|2024-11-21 05:56:40|64.81|64.51|64.82|64.52|64.82|64.52|64.8|64.5|10
1732168610000|2024-11-21 05:56:50|64.83|64.53|64.8|64.5|64.84|64.54|64.8|64.5|9
1732168620000|2024-11-21 05:57:00|64.81|64.51|64.84|64.54|64.84|64.54|64.81|64.51|6
1732168630000|2024-11-21 05:57:10|64.83|64.53|64.87|64.57|64.88|64.58|64.83|64.53|14
1732168640000|2024-11-21 05:57:20|64.86|64.56|64.92|64.62|64.93|64.63|64.86|64.56|14
1732168650000|2024-11-21 05:57:30|64.91|64.61|64.9|64.6|64.91|64.61|64.87|64.57|19
1732168660000|2024-11-21 05:57:40|64.91|64.61|64.81|64.51|64.91|64.61|64.8|64.5|14
1732168670000|2024-11-21 05:57:50|64.82|64.52|64.77|64.47|64.82|64.52|64.77|64.47|13
1732168680000|2024-11-21 05:58:00|64.78|64.48|64.77|64.47|64.82|64.52|64.76|64.46|15
1732168690000|2024-11-21 05:58:10|64.78|64.48|64.71|64.41|64.78|64.48|64.71|64.41|9
1732168700000|2024-11-21 05:58:20|64.72|64.42|64.74|64.44|64.75|64.45|64.71|64.41|14
1732168710000|2024-11-21 05:58:30|64.75|64.45|64.76|64.46|64.76|64.46|64.73|64.43|14
1732168720000|2024-11-21 05:58:40|64.77|64.47|64.72|64.42|64.77|64.47|64.72|64.42|7
1732168730000|2024-11-21 05:58:50|64.73|64.43|64.72|64.42|64.75|64.45|64.72|64.42|15
1732168740000|2024-11-21 05:59:00|64.71|64.41|64.74|64.44|64.74|64.44|64.71|64.41|8
1732168750000|2024-11-21 05:59:10|64.73|64.43|64.76|64.46|64.78|64.48|64.73|64.43|15
1732168760000|2024-11-21 05:59:20|64.75|64.45|64.7|64.4|64.75|64.45|64.69|64.39|7
1732168770000|2024-11-21 05:59:30|64.71|64.41|64.68|64.38|64.72|64.42|64.67|64.37|13
1732168780000|2024-11-21 05:59:40|64.69|64.39|64.66|64.36|64.71|64.41|64.66|64.36|10
1732168790000|2024-11-21 05:59:50|64.67|64.37|64.67|64.37|64.67|64.37|64.65|64.35|7
1732168800000|2024-11-21 06:00:00|64.68|64.38|64.68|64.38|64.71|64.41|64.65|64.35|15
1732168810000|2024-11-21 06:00:10|64.69|64.39|64.77|64.47|64.79|64.49|64.66|64.36|22
1732168820000|2024-11-21 06:00:20|64.76|64.46|64.76|64.46|64.78|64.48|64.71|64.41|24
1732168830000|2024-11-21 06:00:30|64.75|64.45|64.74|64.44|64.77|64.47|64.72|64.42|18
1732168840000|2024-11-21 06:00:40|64.77|64.47|64.78|64.48|64.78|64.48|64.76|64.46|10
1732168850000|2024-11-21 06:00:50|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|12
1732168860000|2024-11-21 06:01:00|64.74|64.44|64.74|64.44|64.75|64.45|64.71|64.41|12
1732168870000|2024-11-21 06:01:10|64.76|64.46|64.8|64.5|64.8|64.5|64.75|64.45|12
1732168880000|2024-11-21 06:01:20|64.79|64.49|64.72|64.42|64.79|64.49|64.72|64.42|16
1732168890000|2024-11-21 06:01:30|64.71|64.41|64.64|64.34|64.71|64.41|64.64|64.34|15
1732168900000|2024-11-21 06:01:40|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|4
1732168910000|2024-11-21 06:01:50|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|4
1732168920000|2024-11-21 06:02:00|64.6|64.3|64.56|64.26|64.6|64.3|64.56|64.26|5
1732168930000|2024-11-21 06:02:10|64.55|64.25|64.51|64.21|64.55|64.25|64.51|64.21|7
1732168940000|2024-11-21 06:02:20|64.52|64.22|64.48|64.18|64.53|64.23|64.44|64.14|13
1732168950000|2024-11-21 06:02:30|64.49|64.19|64.52|64.22|64.55|64.25|64.48|64.18|21
1732168960000|2024-11-21 06:02:40|64.53|64.23|64.48|64.18|64.53|64.23|64.48|64.18|16
1732168970000|2024-11-21 06:02:50|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|9
1732168980000|2024-11-21 06:03:00|64.44|64.14|64.44|64.14|64.44|64.14|64.41|64.11|11
1732168990000|2024-11-21 06:03:10|64.43|64.13|64.38|64.08|64.43|64.13|64.38|64.08|8
1732169000000|2024-11-21 06:03:20|64.39|64.09|64.4|64.1|64.42|64.12|64.38|64.08|9
1732169010000|2024-11-21 06:03:30|64.41|64.11|64.42|64.12|64.42|64.12|64.38|64.08|12
1732169020000|2024-11-21 06:03:40|64.4|64.1|64.39|64.09|64.4|64.1|64.38|64.08|12
1732169030000|2024-11-21 06:03:50|64.38|64.08|64.35|64.05|64.38|64.08|64.34|64.04|5
1732169040000|2024-11-21 06:04:00|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|10
1732169050000|2024-11-21 06:04:10|64.45|64.15|64.42|64.12|64.45|64.15|64.41|64.11|12
1732169060000|2024-11-21 06:04:20|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|3
1732169070000|2024-11-21 06:04:30|64.46|64.16|64.43|64.13|64.47|64.17|64.43|64.13|10
1732169080000|2024-11-21 06:04:40|64.44|64.14|64.42|64.12|64.44|64.14|64.42|64.12|3
1732169090000|2024-11-21 06:04:50|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|4
1732169100000|2024-11-21 06:05:00|64.49|64.19|64.45|64.15|64.49|64.19|64.45|64.15|4
1732169110000|2024-11-21 06:05:10|64.46|64.16|64.51|64.21|64.52|64.22|64.46|64.16|9
1732169120000|2024-11-21 06:05:20|64.47|64.17|64.49|64.19|64.52|64.22|64.46|64.16|12
1732169130000|2024-11-21 06:05:30|64.48|64.18|64.49|64.19|64.51|64.21|64.48|64.18|13
1732169140000|2024-11-21 06:05:40|64.48|64.18|64.45|64.15|64.49|64.19|64.45|64.15|18
1732169150000|2024-11-21 06:05:50|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|6
1732169160000|2024-11-21 06:06:00|64.47|64.17|64.46|64.16|64.53|64.23|64.46|64.16|13
1732169170000|2024-11-21 06:06:10|64.45|64.15|64.43|64.13|64.45|64.15|64.43|64.13|3
1732169180000|2024-11-21 06:06:20|64.44|64.14|64.52|64.22|64.52|64.22|64.44|64.14|8
1732169190000|2024-11-21 06:06:30|64.53|64.23|64.55|64.25|64.55|64.25|64.53|64.23|7
1732169200000|2024-11-21 06:06:40|64.56|64.26|64.54|64.24|64.56|64.26|64.54|64.24|4
1732169210000|2024-11-21 06:06:50|64.55|64.25|64.55|64.25|64.56|64.26|64.54|64.24|4
1732169220000|2024-11-21 06:07:00|64.6|64.3|64.64|64.34|64.64|64.34|64.6|64.3|5
1732169230000|2024-11-21 06:07:10|64.65|64.35|64.67|64.37|64.69|64.39|64.65|64.35|15
1732169240000|2024-11-21 06:07:20|64.65|64.35|64.54|64.24|64.65|64.35|64.54|64.24|16
1732169250000|2024-11-21 06:07:30|64.53|64.23|64.59|64.29|64.59|64.29|64.51|64.21|10
1732169260000|2024-11-21 06:07:40|64.63|64.33|64.64|64.34|64.64|64.34|64.6|64.3|10
1732169270000|2024-11-21 06:07:50|64.63|64.33|64.63|64.33|64.64|64.34|64.63|64.33|5
1732169280000|2024-11-21 06:08:00|64.62|64.32|64.72|64.42|64.75|64.45|64.62|64.32|10
1732169290000|2024-11-21 06:08:10|64.74|64.44|64.73|64.43|64.74|64.44|64.71|64.41|5
1732169300000|2024-11-21 06:08:20|64.74|64.44|64.68|64.38|64.74|64.44|64.68|64.38|14
1732169310000|2024-11-21 06:08:30|64.71|64.41|64.71|64.41|64.72|64.42|64.71|64.41|7
1732169320000|2024-11-21 06:08:40|64.69|64.39|64.68|64.38|64.69|64.39|64.66|64.36|9
1732169330000|2024-11-21 06:08:50|64.67|64.37|64.7|64.4|64.71|64.41|64.67|64.37|6
1732169340000|2024-11-21 06:09:00|64.76|64.46|64.8|64.5|64.8|64.5|64.75|64.45|7
1732169350000|2024-11-21 06:09:10|64.81|64.51|64.91|64.61|64.91|64.61|64.81|64.51|12
1732169360000|2024-11-21 06:09:20|64.9|64.6|64.88|64.58|64.91|64.61|64.87|64.57|12
1732169370000|2024-11-21 06:09:30|64.87|64.57|64.84|64.54|64.9|64.6|64.84|64.54|16
1732169380000|2024-11-21 06:09:40|64.83|64.53|64.82|64.52|64.84|64.54|64.82|64.52|10
1732169390000|2024-11-21 06:09:50|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|4
1732169400000|2024-11-21 06:10:00|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|6
1732169410000|2024-11-21 06:10:10|64.84|64.54|64.76|64.46|64.84|64.54|64.75|64.45|11
1732169420000|2024-11-21 06:10:20|64.79|64.49|64.84|64.54|64.85|64.55|64.78|64.48|10
1732169430000|2024-11-21 06:10:30|64.83|64.53|64.93|64.63|64.93|64.63|64.83|64.53|11
1732169440000|2024-11-21 06:10:40|64.92|64.62|64.92|64.62|64.93|64.63|64.89|64.59|12
1732169450000|2024-11-21 06:10:50|64.91|64.61|64.92|64.62|64.92|64.62|64.91|64.61|10
1732169460000|2024-11-21 06:11:00|64.91|64.61|64.91|64.61|64.92|64.62|64.89|64.59|12
1732169470000|2024-11-21 06:11:10|64.9|64.6|64.95|64.65|64.96|64.66|64.9|64.6|9
1732169480000|2024-11-21 06:11:20|64.94|64.64|65.03|64.73|65.03|64.73|64.94|64.64|9
1732169490000|2024-11-21 06:11:30|65.04|64.74|65.08|64.78|65.09|64.79|65.04|64.74|9
1732169500000|2024-11-21 06:11:40|65.07|64.77|65.04|64.74|65.07|64.77|65.04|64.74|4
1732169510000|2024-11-21 06:11:50|65.03|64.73|65.04|64.74|65.05|64.75|65.03|64.73|8
1732169520000|2024-11-21 06:12:00|65.05|64.75|65.06|64.76|65.07|64.77|65.04|64.74|9
1732169530000|2024-11-21 06:12:10|65.07|64.77|65.08|64.78|65.08|64.78|65.05|64.75|14
1732169540000|2024-11-21 06:12:20|65.09|64.79|65.04|64.74|65.1|64.8|65.04|64.74|4
1732169560000|2024-11-21 06:12:40|65.03|64.73|65.08|64.78|65.08|64.78|65.02|64.72|10
1732169570000|2024-11-21 06:12:50|65.09|64.79|65.12|64.82|65.12|64.82|65.07|64.77|12
1732169580000|2024-11-21 06:13:00|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|4
1732169590000|2024-11-21 06:13:10|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|4
1732169600000|2024-11-21 06:13:20|65.11|64.81|65.12|64.82|65.12|64.82|65.1|64.8|6
1732169610000|2024-11-21 06:13:30|65.13|64.83|65.13|64.83|65.13|64.83|65.12|64.82|3
1732169620000|2024-11-21 06:13:40|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|5
1732169630000|2024-11-21 06:13:50|65.13|64.83|65.14|64.84|65.14|64.84|65.12|64.82|8
1732169640000|2024-11-21 06:14:00|65.17|64.87|65.21|64.91|65.21|64.91|65.17|64.87|2
1732169650000|2024-11-21 06:14:10|65.23|64.93|65.23|64.93|65.24|64.94|65.23|64.93|3
1732169670000|2024-11-21 06:14:30|65.24|64.94|65.24|64.94|65.25|64.95|65.24|64.94|3
1732169680000|2024-11-21 06:14:40|65.23|64.93|65.22|64.92|65.23|64.93|65.2|64.9|9
1732169690000|2024-11-21 06:14:50|65.24|64.94|65.31|65.01|65.32|65.02|65.24|64.94|5
1732169700000|2024-11-21 06:15:00|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|4
1732169710000|2024-11-21 06:15:10|65.33|65.03|65.32|65.02|65.33|65.03|65.3|65|6
1732169720000|2024-11-21 06:15:20|65.33|65.03|65.4|65.1|65.41|65.11|65.33|65.03|9
1732169730000|2024-11-21 06:15:30|65.41|65.11|65.43|65.13|65.43|65.13|65.41|65.11|11
1732169740000|2024-11-21 06:15:40|65.42|65.12|65.43|65.13|65.43|65.13|65.41|65.11|7
1732169750000|2024-11-21 06:15:50|65.42|65.12|65.4|65.1|65.42|65.12|65.4|65.1|2
1732169760000|2024-11-21 06:16:00|65.38|65.08|65.31|65.01|65.39|65.09|65.31|65.01|8
1732169770000|2024-11-21 06:16:10|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732169780000|2024-11-21 06:16:20|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|6
1732169790000|2024-11-21 06:16:30|65.29|64.99|65.27|64.97|65.29|64.99|65.25|64.95|10
1732169800000|2024-11-21 06:16:40|65.26|64.96|65.25|64.95|65.27|64.97|65.25|64.95|6
1732169810000|2024-11-21 06:16:50|65.26|64.96|65.22|64.92|65.26|64.96|65.22|64.92|2
1732169820000|2024-11-21 06:17:00|65.23|64.93|65.23|64.93|65.25|64.95|65.23|64.93|4
1732169830000|2024-11-21 06:17:10|65.24|64.94|65.27|64.97|65.31|65.01|65.24|64.94|15
1732169840000|2024-11-21 06:17:20|65.28|64.98|65.27|64.97|65.31|65.01|65.27|64.97|11
1732169850000|2024-11-21 06:17:30|65.26|64.96|65.26|64.96|65.26|64.96|65.25|64.95|5
1732169860000|2024-11-21 06:17:40|65.25|64.95|65.17|64.87|65.26|64.96|65.16|64.86|11
1732169870000|2024-11-21 06:17:50|65.19|64.89|65.14|64.84|65.2|64.9|65.14|64.84|11
1732169880000|2024-11-21 06:18:00|65.15|64.85|65.12|64.82|65.17|64.87|65.12|64.82|9
1732169890000|2024-11-21 06:18:10|65.11|64.81|65.14|64.84|65.14|64.84|65.11|64.81|3
1732169900000|2024-11-21 06:18:20|65.16|64.86|65.2|64.9|65.23|64.93|65.16|64.86|8
1732169910000|2024-11-21 06:18:30|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|4
1732169920000|2024-11-21 06:18:40|65.16|64.86|65.21|64.91|65.25|64.95|65.16|64.86|7
1732169930000|2024-11-21 06:18:50|65.2|64.9|65.24|64.94|65.24|64.94|65.17|64.87|10
1732169940000|2024-11-21 06:19:00|65.23|64.93|65.22|64.92|65.23|64.93|65.21|64.91|7
1732169950000|2024-11-21 06:19:10|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732169960000|2024-11-21 06:19:20|65.31|65.01|65.27|64.97|65.31|65.01|65.27|64.97|14
1732169970000|2024-11-21 06:19:30|65.26|64.96|65.23|64.93|65.27|64.97|65.23|64.93|12
1732169980000|2024-11-21 06:19:40|65.22|64.92|65.16|64.86|65.22|64.92|65.15|64.85|11
1732169990000|2024-11-21 06:19:50|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732170000000|2024-11-21 06:20:00|65.16|64.86|65.13|64.83|65.16|64.86|65.11|64.81|13
1732170010000|2024-11-21 06:20:10|65.14|64.84|65.16|64.86|65.18|64.88|65.14|64.84|8
1732170020000|2024-11-21 06:20:20|65.17|64.87|65.21|64.91|65.21|64.91|65.16|64.86|10
1732170030000|2024-11-21 06:20:30|65.2|64.9|65.19|64.89|65.21|64.91|65.18|64.88|6
1732170040000|2024-11-21 06:20:40|65.18|64.88|65.12|64.82|65.18|64.88|65.12|64.82|15
1732170050000|2024-11-21 06:20:50|65.1|64.8|65.04|64.74|65.1|64.8|65.04|64.74|5
1732170060000|2024-11-21 06:21:00|65.03|64.73|65.02|64.72|65.04|64.74|65|64.7|9
1732170070000|2024-11-21 06:21:10|65.03|64.73|65.03|64.73|65.04|64.74|65.02|64.72|9
1732170080000|2024-11-21 06:21:20|65.04|64.74|65.17|64.87|65.18|64.88|65.04|64.74|15
1732170090000|2024-11-21 06:21:30|65.16|64.86|65.14|64.84|65.16|64.86|65.14|64.84|3
1732170100000|2024-11-21 06:21:40|65.15|64.85|65.12|64.82|65.15|64.85|65.11|64.81|6
1732170110000|2024-11-21 06:21:50|65.13|64.83|65.14|64.84|65.15|64.85|65.12|64.82|6
1732170120000|2024-11-21 06:22:00|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|4
1732170130000|2024-11-21 06:22:10|65.1|64.8|65.09|64.79|65.11|64.81|65.09|64.79|3
1732170140000|2024-11-21 06:22:20|65.06|64.76|65.02|64.72|65.06|64.76|65.01|64.71|8
1732170150000|2024-11-21 06:22:30|65.03|64.73|65.02|64.72|65.05|64.75|65.02|64.72|10
1732170160000|2024-11-21 06:22:40|65.03|64.73|65.11|64.81|65.11|64.81|65.03|64.73|4
1732170170000|2024-11-21 06:22:50|65.12|64.82|65.09|64.79|65.12|64.82|65.07|64.77|8
1732170180000|2024-11-21 06:23:00|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732170190000|2024-11-21 06:23:10|65.11|64.81|65.13|64.83|65.14|64.84|65.11|64.81|3
1732170200000|2024-11-21 06:23:20|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|3
1732170210000|2024-11-21 06:23:30|65.11|64.81|65.1|64.8|65.11|64.81|65.08|64.78|8
1732170220000|2024-11-21 06:23:40|65.09|64.79|65.15|64.85|65.15|64.85|65.09|64.79|3
1732170230000|2024-11-21 06:23:50|65.21|64.91|65.23|64.93|65.24|64.94|65.16|64.86|13
1732170240000|2024-11-21 06:24:00|65.24|64.94|65.24|64.94|65.24|64.94|65.23|64.93|7
1732170250000|2024-11-21 06:24:10|65.23|64.93|65.23|64.93|65.24|64.94|65.22|64.92|5
1732170260000|2024-11-21 06:24:20|65.24|64.94|65.24|64.94|65.25|64.95|65.23|64.93|9
1732170270000|2024-11-21 06:24:30|65.23|64.93|65.25|64.95|65.27|64.97|65.23|64.93|6
1732170280000|2024-11-21 06:24:40|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1732170290000|2024-11-21 06:24:50|65.19|64.89|65.22|64.92|65.23|64.93|65.19|64.89|10
1732170300000|2024-11-21 06:25:00|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|4
1732170310000|2024-11-21 06:25:10|65.23|64.93|65.11|64.81|65.23|64.93|65.11|64.81|9
1732170320000|2024-11-21 06:25:20|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|3
1732170330000|2024-11-21 06:25:30|65.08|64.78|65.04|64.74|65.08|64.78|65.04|64.74|8
1732170340000|2024-11-21 06:25:40|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|6
1732170350000|2024-11-21 06:25:50|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|6
1732170360000|2024-11-21 06:26:00|65.05|64.75|65.12|64.82|65.13|64.83|65.05|64.75|11
1732170370000|2024-11-21 06:26:10|65.1|64.8|65.06|64.76|65.1|64.8|65.05|64.75|11
1732170380000|2024-11-21 06:26:20|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|5
1732170390000|2024-11-21 06:26:30|65.03|64.73|65.03|64.73|65.03|64.73|65.03|64.73|1
1732170400000|2024-11-21 06:26:40|65.02|64.72|64.98|64.68|65.02|64.72|64.93|64.63|9
1732170410000|2024-11-21 06:26:50|64.97|64.67|65.03|64.73|65.05|64.75|64.97|64.67|9
1732170420000|2024-11-21 06:27:00|65.02|64.72|65.02|64.72|65.02|64.72|64.97|64.67|12
1732170430000|2024-11-21 06:27:10|65.01|64.71|65.04|64.74|65.04|64.74|65|64.7|10
1732170440000|2024-11-21 06:27:20|65.03|64.73|65.02|64.72|65.03|64.73|65.02|64.72|6
1732170450000|2024-11-21 06:27:30|65.03|64.73|64.98|64.68|65.03|64.73|64.97|64.67|14
1732170460000|2024-11-21 06:27:40|64.97|64.67|64.97|64.67|64.98|64.68|64.96|64.66|5
1732170470000|2024-11-21 06:27:50|64.98|64.68|65.01|64.71|65.01|64.71|64.98|64.68|4
1732170480000|2024-11-21 06:28:00|65|64.7|65.04|64.74|65.04|64.74|65|64.7|4
1732170490000|2024-11-21 06:28:10|65.05|64.75|64.98|64.68|65.05|64.75|64.98|64.68|7
1732170500000|2024-11-21 06:28:20|64.99|64.69|64.93|64.63|65.01|64.71|64.93|64.63|10
1732170510000|2024-11-21 06:28:30|64.94|64.64|64.99|64.69|65.04|64.74|64.94|64.64|11
1732170520000|2024-11-21 06:28:40|64.98|64.68|65.06|64.76|65.06|64.76|64.97|64.67|5
1732170530000|2024-11-21 06:28:50|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1732170540000|2024-11-21 06:29:00|65.04|64.74|64.99|64.69|65.04|64.74|64.99|64.69|7
1732170550000|2024-11-21 06:29:10|64.98|64.68|64.97|64.67|65.02|64.72|64.97|64.67|9
1732170560000|2024-11-21 06:29:20|64.96|64.66|64.93|64.63|64.97|64.67|64.93|64.63|8
1732170570000|2024-11-21 06:29:30|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|5
1732170580000|2024-11-21 06:29:40|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732170590000|2024-11-21 06:29:50|64.93|64.63|64.94|64.64|64.94|64.64|64.93|64.63|2
1732170600000|2024-11-21 06:30:00|64.93|64.63|64.94|64.64|64.94|64.64|64.91|64.61|8
1732170610000|2024-11-21 06:30:10|64.92|64.62|64.85|64.55|64.92|64.62|64.85|64.55|12
1732170620000|2024-11-21 06:30:20|64.86|64.56|64.87|64.57|64.92|64.62|64.86|64.56|7
1732170630000|2024-11-21 06:30:30|64.86|64.56|64.9|64.6|64.91|64.61|64.86|64.56|9
1732170640000|2024-11-21 06:30:40|64.91|64.61|65.02|64.72|65.02|64.72|64.91|64.61|13
1732170650000|2024-11-21 06:30:50|65.01|64.71|65.02|64.72|65.02|64.72|64.98|64.68|11
1732170660000|2024-11-21 06:31:00|65.04|64.74|65.04|64.74|65.04|64.74|65|64.7|9
1732170670000|2024-11-21 06:31:10|65.03|64.73|65.07|64.77|65.09|64.79|65.03|64.73|8
1732170680000|2024-11-21 06:31:20|65.08|64.78|64.98|64.68|65.08|64.78|64.98|64.68|13
1732170690000|2024-11-21 06:31:30|64.99|64.69|65.02|64.72|65.03|64.73|64.98|64.68|8
1732170700000|2024-11-21 06:31:40|65.05|64.75|65.05|64.75|65.05|64.75|65.05|64.75|1
1732170710000|2024-11-21 06:31:50|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|2
1732170720000|2024-11-21 06:32:00|65.13|64.83|65.24|64.94|65.26|64.96|65.12|64.82|8
1732170730000|2024-11-21 06:32:10|65.28|64.98|65.38|65.08|65.38|65.08|65.28|64.98|5
1732170740000|2024-11-21 06:32:20|65.4|65.1|65.34|65.04|65.4|65.1|65.34|65.04|8
1732170750000|2024-11-21 06:32:30|65.33|65.03|65.32|65.02|65.33|65.03|65.28|64.98|8
1732170760000|2024-11-21 06:32:40|65.31|65.01|65.21|64.91|65.31|65.01|65.2|64.9|11
1732170770000|2024-11-21 06:32:50|65.22|64.92|65.22|64.92|65.22|64.92|65.19|64.89|6
1732170780000|2024-11-21 06:33:00|65.23|64.93|65.24|64.94|65.28|64.98|65.23|64.93|8
1732170790000|2024-11-21 06:33:10|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732170800000|2024-11-21 06:33:20|65.3|65|65.27|64.97|65.3|65|65.27|64.97|5
1732170810000|2024-11-21 06:33:30|65.32|65.02|65.24|64.94|65.32|65.02|65.24|64.94|6
1732170820000|2024-11-21 06:33:40|65.23|64.93|65.18|64.88|65.23|64.93|65.18|64.88|4
1732170830000|2024-11-21 06:33:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732170840000|2024-11-21 06:34:00|65.22|64.92|65.23|64.93|65.27|64.97|65.22|64.92|9
1732170850000|2024-11-21 06:34:10|65.24|64.94|65.25|64.95|65.25|64.95|65.23|64.93|3
1732170860000|2024-11-21 06:34:20|65.27|64.97|65.15|64.85|65.27|64.97|65.15|64.85|11
1732170870000|2024-11-21 06:34:30|65.14|64.84|65.13|64.83|65.14|64.84|65.13|64.83|4
1732170880000|2024-11-21 06:34:40|65.12|64.82|65.13|64.83|65.13|64.83|65.12|64.82|2
1732170890000|2024-11-21 06:34:50|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1732170900000|2024-11-21 06:35:00|65.14|64.84|65.13|64.83|65.14|64.84|65.12|64.82|4
1732170910000|2024-11-21 06:35:10|65.12|64.82|65.03|64.73|65.12|64.82|65.03|64.73|10
1732170920000|2024-11-21 06:35:20|65.04|64.74|65.02|64.72|65.04|64.74|65.02|64.72|5
1732170930000|2024-11-21 06:35:30|65.04|64.74|65.1|64.8|65.1|64.8|65.04|64.74|8
1732170940000|2024-11-21 06:35:40|65.09|64.79|65.1|64.8|65.12|64.82|65.08|64.78|8
1732170950000|2024-11-21 06:35:50|65.11|64.81|65.15|64.85|65.15|64.85|65.11|64.81|6
1732170960000|2024-11-21 06:36:00|65.16|64.86|65.27|64.97|65.27|64.97|65.16|64.86|6
1732170970000|2024-11-21 06:36:10|65.26|64.96|65.23|64.93|65.27|64.97|65.23|64.93|6
1732170980000|2024-11-21 06:36:20|65.2|64.9|65.18|64.88|65.2|64.9|65.13|64.83|12
1732170990000|2024-11-21 06:36:30|65.19|64.89|65.14|64.84|65.19|64.89|65.13|64.83|12
1732171000000|2024-11-21 06:36:40|65.16|64.86|65.11|64.81|65.24|64.94|65.1|64.8|11
1732171010000|2024-11-21 06:36:50|65.1|64.8|65.04|64.74|65.1|64.8|65.04|64.74|7
1732171020000|2024-11-21 06:37:00|65.03|64.73|64.96|64.66|65.03|64.73|64.96|64.66|9
1732171030000|2024-11-21 06:37:10|64.94|64.64|64.95|64.65|64.95|64.65|64.89|64.59|11
1732171040000|2024-11-21 06:37:20|64.94|64.64|64.93|64.63|64.96|64.66|64.92|64.62|10
1732171050000|2024-11-21 06:37:30|64.94|64.64|64.93|64.63|64.94|64.64|64.93|64.63|2
1732171060000|2024-11-21 06:37:40|64.92|64.62|64.93|64.63|64.93|64.63|64.9|64.6|5
1732171070000|2024-11-21 06:37:50|64.94|64.64|65|64.7|65.01|64.71|64.94|64.64|8
1732171080000|2024-11-21 06:38:00|64.99|64.69|65.04|64.74|65.05|64.75|64.96|64.66|13
1732171090000|2024-11-21 06:38:10|65.11|64.81|65.12|64.82|65.15|64.85|65.11|64.81|9
1732171100000|2024-11-21 06:38:20|65.09|64.79|65.09|64.79|65.13|64.83|65.07|64.77|12
1732171110000|2024-11-21 06:38:30|65.11|64.81|65.17|64.87|65.17|64.87|65.1|64.8|9
1732171120000|2024-11-21 06:38:40|65.16|64.86|65.18|64.88|65.18|64.88|65.15|64.85|11
1732171130000|2024-11-21 06:38:50|65.17|64.87|65.13|64.83|65.17|64.87|65.13|64.83|5
1732171140000|2024-11-21 06:39:00|65.12|64.82|65.08|64.78|65.12|64.82|65.08|64.78|5
1732171150000|2024-11-21 06:39:10|65.07|64.77|65.04|64.74|65.08|64.78|65.04|64.74|5
1732171160000|2024-11-21 06:39:20|65.05|64.75|65.12|64.82|65.12|64.82|65.05|64.75|5
1732171170000|2024-11-21 06:39:30|65.13|64.83|65.11|64.81|65.13|64.83|65.08|64.78|7
1732171180000|2024-11-21 06:39:40|65.13|64.83|65.05|64.75|65.13|64.83|65.05|64.75|8
1732171190000|2024-11-21 06:39:50|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732171200000|2024-11-21 06:40:00|65.06|64.76|65.17|64.87|65.17|64.87|65.05|64.75|7
1732171210000|2024-11-21 06:40:10|65.18|64.88|65.16|64.86|65.2|64.9|65.16|64.86|7
1732171220000|2024-11-21 06:40:20|65.17|64.87|65.17|64.87|65.21|64.91|65.16|64.86|12
1732171230000|2024-11-21 06:40:30|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|4
1732171240000|2024-11-21 06:40:40|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732171250000|2024-11-21 06:40:50|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|8
1732171260000|2024-11-21 06:41:00|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732171510000|2024-11-21 06:45:10|65.12|64.82|65.03|64.73|65.12|64.82|65.03|64.73|6
1732171520000|2024-11-21 06:45:20|65.01|64.71|64.98|64.68|65.01|64.71|64.98|64.68|4
1732171530000|2024-11-21 06:45:30|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|5
1732171540000|2024-11-21 06:45:40|64.96|64.66|64.91|64.61|64.96|64.66|64.91|64.61|5
1732171550000|2024-11-21 06:45:50|64.92|64.62|64.91|64.61|64.99|64.69|64.91|64.61|6
1732171560000|2024-11-21 06:46:00|64.89|64.59|64.89|64.59|64.9|64.6|64.89|64.59|3
1732171570000|2024-11-21 06:46:10|64.9|64.6|64.98|64.68|65|64.7|64.9|64.6|9
1732171580000|2024-11-21 06:46:20|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|4
1732171590000|2024-11-21 06:46:30|64.98|64.68|64.99|64.69|64.99|64.69|64.92|64.62|7
1732171600000|2024-11-21 06:46:40|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732171610000|2024-11-21 06:46:50|64.93|64.63|64.9|64.6|64.97|64.67|64.9|64.6|6
1732171620000|2024-11-21 06:47:00|64.91|64.61|64.97|64.67|64.97|64.67|64.91|64.61|7
1732171630000|2024-11-21 06:47:10|64.98|64.68|64.91|64.61|64.98|64.68|64.91|64.61|12
1732171640000|2024-11-21 06:47:20|64.92|64.62|64.97|64.67|64.99|64.69|64.91|64.61|9
1732171650000|2024-11-21 06:47:30|64.96|64.66|64.92|64.62|64.96|64.66|64.91|64.61|8
1732171660000|2024-11-21 06:47:40|64.91|64.61|64.89|64.59|64.92|64.62|64.88|64.58|8
1732171670000|2024-11-21 06:47:50|64.88|64.58|64.85|64.55|64.89|64.59|64.8|64.5|22
1732171680000|2024-11-21 06:48:00|64.83|64.53|64.9|64.6|64.92|64.62|64.83|64.53|13
1732171690000|2024-11-21 06:48:10|64.92|64.62|64.97|64.67|64.98|64.68|64.91|64.61|14
1732171700000|2024-11-21 06:48:20|64.92|64.62|64.91|64.61|64.98|64.68|64.9|64.6|12
1732171710000|2024-11-21 06:48:30|64.92|64.62|65|64.7|65|64.7|64.92|64.62|18
1732171720000|2024-11-21 06:48:40|65.01|64.71|65|64.7|65.03|64.73|65|64.7|9
1732171730000|2024-11-21 06:48:50|65.02|64.72|65.25|64.95|65.25|64.95|65.02|64.72|10
1732171740000|2024-11-21 06:49:00|65.26|64.96|65.34|65.04|65.34|65.04|65.26|64.96|13
1732171750000|2024-11-21 06:49:10|65.33|65.03|65.24|64.94|65.33|65.03|65.21|64.91|14
1732171760000|2024-11-21 06:49:20|65.25|64.95|65.24|64.94|65.29|64.99|65.22|64.92|15
1732171770000|2024-11-21 06:49:30|65.25|64.95|65.28|64.98|65.29|64.99|65.25|64.95|11
1732171780000|2024-11-21 06:49:40|65.27|64.97|65.31|65.01|65.31|65.01|65.27|64.97|8
1732171790000|2024-11-21 06:49:50|65.32|65.02|65.29|64.99|65.33|65.03|65.29|64.99|8
1732171800000|2024-11-21 06:50:00|65.28|64.98|65.28|64.98|65.33|65.03|65.28|64.98|14
1732171810000|2024-11-21 06:50:10|65.29|64.99|65.3|65|65.31|65.01|65.28|64.98|11
1732171820000|2024-11-21 06:50:20|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|11
1732171830000|2024-11-21 06:50:30|65.32|65.02|65.31|65.01|65.32|65.02|65.26|64.96|11
1732171840000|2024-11-21 06:50:40|65.3|65|65.32|65.02|65.34|65.04|65.29|64.99|8
1732171850000|2024-11-21 06:50:50|65.33|65.03|65.37|65.07|65.4|65.1|65.32|65.02|9
1732171860000|2024-11-21 06:51:00|65.38|65.08|65.41|65.11|65.42|65.12|65.38|65.08|9
1732171870000|2024-11-21 06:51:10|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732171880000|2024-11-21 06:51:20|65.41|65.11|65.43|65.13|65.48|65.18|65.41|65.11|13
1732171890000|2024-11-21 06:51:30|65.44|65.14|65.43|65.13|65.45|65.15|65.43|65.13|6
1732171900000|2024-11-21 06:51:40|65.41|65.11|65.49|65.19|65.49|65.19|65.4|65.1|10
1732171920000|2024-11-21 06:52:00|65.48|65.18|65.52|65.22|65.52|65.22|65.48|65.18|3
1732171930000|2024-11-21 06:52:10|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|3
1732171940000|2024-11-21 06:52:20|65.56|65.26|65.56|65.26|65.57|65.27|65.53|65.23|9
1732171950000|2024-11-21 06:52:30|65.54|65.24|65.54|65.24|65.55|65.25|65.53|65.23|14
1732171960000|2024-11-21 06:52:40|65.53|65.23|65.55|65.25|65.55|65.25|65.51|65.21|8
1732171970000|2024-11-21 06:52:50|65.54|65.24|65.48|65.18|65.54|65.24|65.48|65.18|10
1732171980000|2024-11-21 06:53:00|65.49|65.19|65.49|65.19|65.49|65.19|65.48|65.18|5
1732171990000|2024-11-21 06:53:10|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732172000000|2024-11-21 06:53:20|65.49|65.19|65.43|65.13|65.49|65.19|65.41|65.11|13
1732172010000|2024-11-21 06:53:30|65.45|65.15|65.42|65.12|65.47|65.17|65.42|65.12|7
1732172020000|2024-11-21 06:53:40|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|2
1732172030000|2024-11-21 06:53:50|65.39|65.09|65.4|65.1|65.41|65.11|65.39|65.09|8
1732172040000|2024-11-21 06:54:00|65.41|65.11|65.39|65.09|65.42|65.12|65.38|65.08|10
1732172050000|2024-11-21 06:54:10|65.4|65.1|65.45|65.15|65.49|65.19|65.4|65.1|15
1732172060000|2024-11-21 06:54:20|65.46|65.16|65.42|65.12|65.46|65.16|65.42|65.12|6
1732172070000|2024-11-21 06:54:30|65.43|65.13|65.42|65.12|65.44|65.14|65.42|65.12|4
1732172080000|2024-11-21 06:54:40|65.43|65.13|65.48|65.18|65.49|65.19|65.43|65.13|12
1732172090000|2024-11-21 06:54:50|65.49|65.19|65.44|65.14|65.51|65.21|65.42|65.12|11
1732172100000|2024-11-21 06:55:00|65.43|65.13|65.38|65.08|65.43|65.13|65.38|65.08|7
1732172110000|2024-11-21 06:55:10|65.37|65.07|65.29|64.99|65.37|65.07|65.29|64.99|10
1732172120000|2024-11-21 06:55:20|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|6
1732172130000|2024-11-21 06:55:30|65.3|65|65.33|65.03|65.33|65.03|65.3|65|4
1732172140000|2024-11-21 06:55:40|65.34|65.04|65.31|65.01|65.36|65.06|65.31|65.01|9
1732172150000|2024-11-21 06:55:50|65.32|65.02|65.33|65.03|65.39|65.09|65.31|65.01|15
1732172160000|2024-11-21 06:56:00|65.34|65.04|65.37|65.07|65.39|65.09|65.33|65.03|7
1732172170000|2024-11-21 06:56:10|65.38|65.08|65.39|65.09|65.39|65.09|65.37|65.07|4
1732172180000|2024-11-21 06:56:20|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|4
1732172190000|2024-11-21 06:56:30|65.42|65.12|65.49|65.19|65.5|65.2|65.42|65.12|8
1732172200000|2024-11-21 06:56:40|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|3
1732172210000|2024-11-21 06:56:50|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732172220000|2024-11-21 06:57:00|65.5|65.2|65.59|65.29|65.61|65.31|65.5|65.2|13
1732172230000|2024-11-21 06:57:10|65.6|65.3|65.57|65.27|65.6|65.3|65.57|65.27|4
1732172240000|2024-11-21 06:57:20|65.55|65.25|65.54|65.24|65.56|65.26|65.52|65.22|10
1732172250000|2024-11-21 06:57:30|65.53|65.23|65.49|65.19|65.53|65.23|65.46|65.16|10
1732172260000|2024-11-21 06:57:40|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|13
1732172270000|2024-11-21 06:57:50|65.42|65.12|65.42|65.12|65.45|65.15|65.41|65.11|12
1732172280000|2024-11-21 06:58:00|65.41|65.11|65.4|65.1|65.42|65.12|65.4|65.1|8
1732172290000|2024-11-21 06:58:10|65.41|65.11|65.38|65.08|65.42|65.12|65.36|65.06|13
1732172300000|2024-11-21 06:58:20|65.39|65.09|65.38|65.08|65.4|65.1|65.36|65.06|9
1732172310000|2024-11-21 06:58:30|65.37|65.07|65.56|65.26|65.56|65.26|65.36|65.06|12
1732172320000|2024-11-21 06:58:40|65.55|65.25|65.58|65.28|65.59|65.29|65.52|65.22|10
1732172330000|2024-11-21 06:58:50|65.59|65.29|65.57|65.27|65.6|65.3|65.52|65.22|15
1732172340000|2024-11-21 06:59:00|65.56|65.26|65.54|65.24|65.57|65.27|65.53|65.23|15
1732172350000|2024-11-21 06:59:10|65.53|65.23|65.61|65.31|65.61|65.31|65.53|65.23|6
1732172360000|2024-11-21 06:59:20|65.6|65.3|65.6|65.3|65.6|65.3|65.56|65.26|8
1732172370000|2024-11-21 06:59:30|65.59|65.29|65.68|65.38|65.68|65.38|65.59|65.29|8
1732172380000|2024-11-21 06:59:40|65.67|65.37|65.69|65.39|65.69|65.39|65.67|65.37|5
1732172390000|2024-11-21 06:59:50|65.7|65.4|65.67|65.37|65.7|65.4|65.66|65.36|10
1732172400000|2024-11-21 07:00:00|65.62|65.32|65.58|65.28|65.62|65.32|65.56|65.26|9
1732172410000|2024-11-21 07:00:10|65.57|65.27|65.55|65.25|65.57|65.27|65.54|65.24|8
1732172420000|2024-11-21 07:00:20|65.54|65.24|65.58|65.28|65.59|65.29|65.54|65.24|7
1732172430000|2024-11-21 07:00:30|65.57|65.27|65.57|65.27|65.57|65.27|65.55|65.25|5
1732172440000|2024-11-21 07:00:40|65.58|65.28|65.55|65.25|65.58|65.28|65.54|65.24|8
1732172450000|2024-11-21 07:00:50|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732172460000|2024-11-21 07:01:00|65.54|65.24|65.55|65.25|65.55|65.25|65.53|65.23|4
1732172470000|2024-11-21 07:01:10|65.56|65.26|65.54|65.24|65.56|65.26|65.54|65.24|3
1732172480000|2024-11-21 07:01:20|65.53|65.23|65.47|65.17|65.56|65.26|65.47|65.17|13
1732172490000|2024-11-21 07:01:30|65.46|65.16|65.45|65.15|65.48|65.18|65.45|65.15|7
1732172500000|2024-11-21 07:01:40|65.43|65.13|65.47|65.17|65.48|65.18|65.43|65.13|6
1732172510000|2024-11-21 07:01:50|65.46|65.16|65.44|65.14|65.46|65.16|65.43|65.13|4
1732172520000|2024-11-21 07:02:00|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|3
1732172530000|2024-11-21 07:02:10|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732172540000|2024-11-21 07:02:20|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732172550000|2024-11-21 07:02:30|65.41|65.11|65.35|65.05|65.42|65.12|65.35|65.05|7
1732172560000|2024-11-21 07:02:40|65.34|65.04|65.34|65.04|65.34|65.04|65.32|65.02|5
1732172570000|2024-11-21 07:02:50|65.35|65.05|65.32|65.02|65.36|65.06|65.32|65.02|7
1732172580000|2024-11-21 07:03:00|65.33|65.03|65.26|64.96|65.34|65.04|65.25|64.95|10
1732172590000|2024-11-21 07:03:10|65.25|64.95|65.23|64.93|65.25|64.95|65.22|64.92|6
1732172600000|2024-11-21 07:03:20|65.21|64.91|65.23|64.93|65.25|64.95|65.2|64.9|7
1732172610000|2024-11-21 07:03:30|65.24|64.94|65.16|64.86|65.24|64.94|65.16|64.86|7
1732172620000|2024-11-21 07:03:40|65.15|64.85|65.15|64.85|65.15|64.85|65.14|64.84|3
1732172630000|2024-11-21 07:03:50|65.16|64.86|65.15|64.85|65.16|64.86|65.15|64.85|4
1732172640000|2024-11-21 07:04:00|65.12|64.82|65.07|64.77|65.13|64.83|65.07|64.77|8
1732172650000|2024-11-21 07:04:10|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732172660000|2024-11-21 07:04:20|65.07|64.77|65.11|64.81|65.11|64.81|65.07|64.77|3
1732172670000|2024-11-21 07:04:30|65.13|64.83|65.12|64.82|65.14|64.84|65.1|64.8|9
1732172680000|2024-11-21 07:04:40|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1732172690000|2024-11-21 07:04:50|65.12|64.82|65.12|64.82|65.13|64.83|65.12|64.82|3
1732172700000|2024-11-21 07:05:00|65.13|64.83|65.11|64.81|65.13|64.83|65.09|64.79|7
1732172710000|2024-11-21 07:05:10|65.12|64.82|65.13|64.83|65.13|64.83|65.11|64.81|8
1732172720000|2024-11-21 07:05:20|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|3
1732172730000|2024-11-21 07:05:30|65.13|64.83|65.11|64.81|65.13|64.83|65.1|64.8|6
1732172740000|2024-11-21 07:05:40|65.1|64.8|65.13|64.83|65.14|64.84|65.1|64.8|6
1732172750000|2024-11-21 07:05:50|65.14|64.84|65.14|64.84|65.15|64.85|65.14|64.84|3
1732172760000|2024-11-21 07:06:00|65.15|64.85|65.19|64.89|65.19|64.89|65.14|64.84|5
1732172770000|2024-11-21 07:06:10|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|2
1732172780000|2024-11-21 07:06:20|65.24|64.94|65.24|64.94|65.28|64.98|65.23|64.93|10
1732172790000|2024-11-21 07:06:30|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732172800000|2024-11-21 07:06:40|65.23|64.93|65.23|64.93|65.24|64.94|65.19|64.89|10
1732172810000|2024-11-21 07:06:50|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|5
1732172820000|2024-11-21 07:07:00|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|7
1732172830000|2024-11-21 07:07:10|65.22|64.92|65.34|65.04|65.34|65.04|65.22|64.92|4
1732172840000|2024-11-21 07:07:20|65.35|65.05|65.38|65.08|65.38|65.08|65.34|65.04|9
1732172860000|2024-11-21 07:07:40|65.4|65.1|65.44|65.14|65.44|65.14|65.4|65.1|6
1732172870000|2024-11-21 07:07:50|65.47|65.17|65.57|65.27|65.57|65.27|65.47|65.17|2
1732172880000|2024-11-21 07:08:00|65.58|65.28|65.59|65.29|65.6|65.3|65.58|65.28|6
1732172890000|2024-11-21 07:08:10|65.64|65.34|65.64|65.34|65.64|65.34|65.64|65.34|1
1732172900000|2024-11-21 07:08:20|65.65|65.35|65.58|65.28|65.65|65.35|65.54|65.24|14
1732172910000|2024-11-21 07:08:30|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|8
1732172920000|2024-11-21 07:08:40|65.53|65.23|65.52|65.22|65.55|65.25|65.52|65.22|5
1732172930000|2024-11-21 07:08:50|65.5|65.2|65.49|65.19|65.51|65.21|65.48|65.18|10
1732172940000|2024-11-21 07:09:00|65.48|65.18|65.44|65.14|65.48|65.18|65.44|65.14|5
1732172950000|2024-11-21 07:09:10|65.45|65.15|65.44|65.14|65.45|65.15|65.44|65.14|4
1732172960000|2024-11-21 07:09:20|65.43|65.13|65.38|65.08|65.43|65.13|65.38|65.08|12
1732172970000|2024-11-21 07:09:30|65.37|65.07|65.34|65.04|65.37|65.07|65.33|65.03|6
1732172980000|2024-11-21 07:09:40|65.33|65.03|65.33|65.03|65.34|65.04|65.31|65.01|9
1732172990000|2024-11-21 07:09:50|65.32|65.02|65.34|65.04|65.34|65.04|65.32|65.02|5
1732173000000|2024-11-21 07:10:00|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|7
1732173010000|2024-11-21 07:10:10|65.36|65.06|65.37|65.07|65.39|65.09|65.36|65.06|12
1732173020000|2024-11-21 07:10:20|65.38|65.08|65.39|65.09|65.44|65.14|65.37|65.07|12
1732173030000|2024-11-21 07:10:30|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732173040000|2024-11-21 07:10:40|65.37|65.07|65.36|65.06|65.37|65.07|65.34|65.04|5
1732173050000|2024-11-21 07:10:50|65.33|65.03|65.34|65.04|65.36|65.06|65.28|64.98|10
1732173060000|2024-11-21 07:11:00|65.33|65.03|65.3|65|65.33|65.03|65.3|65|8
1732173070000|2024-11-21 07:11:10|65.33|65.03|65.34|65.04|65.34|65.04|65.29|64.99|8
1732173080000|2024-11-21 07:11:20|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732173090000|2024-11-21 07:11:30|65.33|65.03|65.33|65.03|65.33|65.03|65.3|65|6
1732173100000|2024-11-21 07:11:40|65.32|65.02|65.3|65|65.32|65.02|65.3|65|5
1732173110000|2024-11-21 07:11:50|65.31|65.01|65.29|64.99|65.33|65.03|65.29|64.99|6
1732173120000|2024-11-21 07:12:00|65.28|64.98|65.21|64.91|65.28|64.98|65.21|64.91|8
1732173130000|2024-11-21 07:12:10|65.2|64.9|65.16|64.86|65.2|64.9|65.16|64.86|5
1732173140000|2024-11-21 07:12:20|65.17|64.87|65.2|64.9|65.22|64.92|65.17|64.87|17
1732173150000|2024-11-21 07:12:30|65.19|64.89|65.24|64.94|65.25|64.95|65.18|64.88|10
1732173160000|2024-11-21 07:12:40|65.25|64.95|65.29|64.99|65.31|65.01|65.25|64.95|11
1732173170000|2024-11-21 07:12:50|65.28|64.98|65.22|64.92|65.28|64.98|65.22|64.92|11
1732173180000|2024-11-21 07:13:00|65.2|64.9|65.18|64.88|65.2|64.9|65.17|64.87|14
1732173190000|2024-11-21 07:13:10|65.17|64.87|65.19|64.89|65.21|64.91|65.17|64.87|17
1732173200000|2024-11-21 07:13:20|65.2|64.9|65.2|64.9|65.22|64.92|65.19|64.89|6
1732173210000|2024-11-21 07:13:30|65.19|64.89|65.16|64.86|65.19|64.89|65.12|64.82|9
1732173220000|2024-11-21 07:13:40|65.17|64.87|65.14|64.84|65.18|64.88|65.13|64.83|9
1732173230000|2024-11-21 07:13:50|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|11
1732173240000|2024-11-21 07:14:00|65.18|64.88|65.13|64.83|65.18|64.88|65.13|64.83|8
1732173250000|2024-11-21 07:14:10|65.14|64.84|65.16|64.86|65.16|64.86|65.14|64.84|3
1732173260000|2024-11-21 07:14:20|65.18|64.88|65.2|64.9|65.21|64.91|65.17|64.87|8
1732173270000|2024-11-21 07:14:30|65.21|64.91|65.17|64.87|65.23|64.93|65.17|64.87|10
1732173280000|2024-11-21 07:14:40|65.18|64.88|65.13|64.83|65.18|64.88|65.13|64.83|7
1732173290000|2024-11-21 07:14:50|65.12|64.82|65.14|64.84|65.15|64.85|65.12|64.82|5
1732173300000|2024-11-21 07:15:00|65.18|64.88|65.17|64.87|65.18|64.88|65.14|64.84|4
1732173310000|2024-11-21 07:15:10|65.18|64.88|65.22|64.92|65.23|64.93|65.18|64.88|7
1732173320000|2024-11-21 07:15:20|65.21|64.91|65.22|64.92|65.23|64.93|65.21|64.91|11
1732173330000|2024-11-21 07:15:30|65.23|64.93|65.19|64.89|65.23|64.93|65.19|64.89|10
1732173340000|2024-11-21 07:15:40|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|11
1732173350000|2024-11-21 07:15:50|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|9
1732173360000|2024-11-21 07:16:00|65.2|64.9|65.2|64.9|65.2|64.9|65.18|64.88|7
1732173370000|2024-11-21 07:16:10|65.19|64.89|65.21|64.91|65.21|64.91|65.17|64.87|10
1732173380000|2024-11-21 07:16:20|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|4
1732173390000|2024-11-21 07:16:30|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|2
1732173400000|2024-11-21 07:16:40|65.2|64.9|65.18|64.88|65.21|64.91|65.18|64.88|5
1732173410000|2024-11-21 07:16:50|65.19|64.89|65.33|65.03|65.33|65.03|65.19|64.89|9
1732173420000|2024-11-21 07:17:00|65.32|65.02|65.34|65.04|65.34|65.04|65.32|65.02|3
1732173430000|2024-11-21 07:17:10|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732173440000|2024-11-21 07:17:20|65.36|65.06|65.4|65.1|65.4|65.1|65.33|65.03|5
1732173450000|2024-11-21 07:17:30|65.41|65.11|65.3|65|65.41|65.11|65.3|65|12
1732173460000|2024-11-21 07:17:40|65.31|65.01|65.31|65.01|65.31|65.01|65.29|64.99|6
1732173470000|2024-11-21 07:17:50|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732173480000|2024-11-21 07:18:00|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732173490000|2024-11-21 07:18:10|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732173500000|2024-11-21 07:18:20|65.31|65.01|65.32|65.02|65.33|65.03|65.31|65.01|5
1732173510000|2024-11-21 07:18:30|65.31|65.01|65.3|65|65.31|65.01|65.3|65|4
1732173530000|2024-11-21 07:18:50|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732173540000|2024-11-21 07:19:00|65.3|65|65.31|65.01|65.31|65.01|65.3|65|4
1732173550000|2024-11-21 07:19:10|65.3|65|65.3|65|65.32|65.02|65.28|64.98|8
1732173560000|2024-11-21 07:19:20|65.31|65.01|65.35|65.05|65.35|65.05|65.31|65.01|4
1732173570000|2024-11-21 07:19:30|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732173580000|2024-11-21 07:19:40|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732173590000|2024-11-21 07:19:50|65.29|64.99|65.31|65.01|65.31|65.01|65.29|64.99|2
1732173600000|2024-11-21 07:20:00|65.3|65|65.29|64.99|65.3|65|65.28|64.98|6
1732173610000|2024-11-21 07:20:10|65.3|65|65.31|65.01|65.32|65.02|65.29|64.99|6
1732173620000|2024-11-21 07:20:20|65.32|65.02|65.32|65.02|65.33|65.03|65.31|65.01|11
1732173630000|2024-11-21 07:20:30|65.33|65.03|65.35|65.05|65.37|65.07|65.32|65.02|9
1732173640000|2024-11-21 07:20:40|65.34|65.04|65.32|65.02|65.34|65.04|65.32|65.02|7
1732173650000|2024-11-21 07:20:50|65.34|65.04|65.29|64.99|65.35|65.05|65.29|64.99|10
1732173660000|2024-11-21 07:21:00|65.3|65|65.32|65.02|65.32|65.02|65.3|65|5
1732173670000|2024-11-21 07:21:10|65.31|65.01|65.32|65.02|65.32|65.02|65.31|65.01|6
1732173680000|2024-11-21 07:21:20|65.31|65.01|65.3|65|65.32|65.02|65.29|64.99|6
1732173690000|2024-11-21 07:21:30|65.28|64.98|65.29|64.99|65.31|65.01|65.28|64.98|7
1732173700000|2024-11-21 07:21:40|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|3
1732173710000|2024-11-21 07:21:50|65.27|64.97|65.22|64.92|65.27|64.97|65.22|64.92|5
1732173720000|2024-11-21 07:22:00|65.21|64.91|65.31|65.01|65.32|65.02|65.21|64.91|9
1732173730000|2024-11-21 07:22:10|65.3|65|65.3|65|65.31|65.01|65.29|64.99|5
1732173740000|2024-11-21 07:22:20|65.31|65.01|65.33|65.03|65.33|65.03|65.3|65|5
1732173750000|2024-11-21 07:22:30|65.32|65.02|65.31|65.01|65.32|65.02|65.3|65|6
1732173760000|2024-11-21 07:22:40|65.3|65|65.31|65.01|65.32|65.02|65.3|65|7
1732173770000|2024-11-21 07:22:50|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|4
1732173780000|2024-11-21 07:23:00|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1732173790000|2024-11-21 07:23:10|65.32|65.02|65.32|65.02|65.32|65.02|65.3|65|5
1732173800000|2024-11-21 07:23:20|65.34|65.04|65.44|65.14|65.44|65.14|65.33|65.03|10
1732173810000|2024-11-21 07:23:30|65.43|65.13|65.44|65.14|65.47|65.17|65.43|65.13|16
1732173820000|2024-11-21 07:23:40|65.45|65.15|65.43|65.13|65.45|65.15|65.43|65.13|7
1732173830000|2024-11-21 07:23:50|65.42|65.12|65.46|65.16|65.51|65.21|65.42|65.12|11
1732173840000|2024-11-21 07:24:00|65.45|65.15|65.48|65.18|65.48|65.18|65.44|65.14|5
1732173850000|2024-11-21 07:24:10|65.49|65.19|65.5|65.2|65.51|65.21|65.48|65.18|7
1732173860000|2024-11-21 07:24:20|65.51|65.21|65.54|65.24|65.54|65.24|65.51|65.21|2
1732173870000|2024-11-21 07:24:30|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|5
1732173880000|2024-11-21 07:24:40|65.55|65.25|65.54|65.24|65.55|65.25|65.54|65.24|8
1732173890000|2024-11-21 07:24:50|65.55|65.25|65.53|65.23|65.55|65.25|65.53|65.23|7
1732173900000|2024-11-21 07:25:00|65.54|65.24|65.6|65.3|65.62|65.32|65.54|65.24|10
1732173910000|2024-11-21 07:25:10|65.55|65.25|65.53|65.23|65.55|65.25|65.52|65.22|9
1732173920000|2024-11-21 07:25:20|65.54|65.24|65.54|65.24|65.55|65.25|65.54|65.24|3
1732173930000|2024-11-21 07:25:30|65.53|65.23|65.52|65.22|65.53|65.23|65.52|65.22|2
1732173940000|2024-11-21 07:25:40|65.53|65.23|65.55|65.25|65.56|65.26|65.53|65.23|11
1732173950000|2024-11-21 07:25:50|65.54|65.24|65.52|65.22|65.54|65.24|65.52|65.22|5
1732173960000|2024-11-21 07:26:00|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|6
1732173970000|2024-11-21 07:26:10|65.55|65.25|65.52|65.22|65.55|65.25|65.52|65.22|6
1732173990000|2024-11-21 07:26:30|65.51|65.21|65.5|65.2|65.51|65.21|65.45|65.15|11
1732174000000|2024-11-21 07:26:40|65.49|65.19|65.44|65.14|65.49|65.19|65.44|65.14|7
1732174010000|2024-11-21 07:26:50|65.45|65.15|65.43|65.13|65.45|65.15|65.42|65.12|12
1732174020000|2024-11-21 07:27:00|65.42|65.12|65.39|65.09|65.42|65.12|65.39|65.09|7
1732174030000|2024-11-21 07:27:10|65.4|65.1|65.4|65.1|65.41|65.11|65.38|65.08|10
1732174040000|2024-11-21 07:27:20|65.39|65.09|65.35|65.05|65.39|65.09|65.35|65.05|6
1732174050000|2024-11-21 07:27:30|65.36|65.06|65.33|65.03|65.38|65.08|65.33|65.03|14
1732174060000|2024-11-21 07:27:40|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|7
1732174070000|2024-11-21 07:27:50|65.35|65.05|65.29|64.99|65.35|65.05|65.29|64.99|8
1732174080000|2024-11-21 07:28:00|65.28|64.98|65.21|64.91|65.28|64.98|65.18|64.88|12
1732174090000|2024-11-21 07:28:10|65.22|64.92|65.21|64.91|65.22|64.92|65.2|64.9|11
1732174100000|2024-11-21 07:28:20|65.22|64.92|65.23|64.93|65.23|64.93|65.21|64.91|8
1732174110000|2024-11-21 07:28:30|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|7
1732174120000|2024-11-21 07:28:40|65.23|64.93|65.18|64.88|65.23|64.93|65.18|64.88|10
1732174130000|2024-11-21 07:28:50|65.17|64.87|65.15|64.85|65.17|64.87|65.13|64.83|5
1732174140000|2024-11-21 07:29:00|65.16|64.86|65.13|64.83|65.16|64.86|65.13|64.83|4
1732174150000|2024-11-21 07:29:10|65.19|64.89|65.19|64.89|65.2|64.9|65.18|64.88|7
1732174160000|2024-11-21 07:29:20|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732174170000|2024-11-21 07:29:30|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732174180000|2024-11-21 07:29:40|65.21|64.91|65.21|64.91|65.22|64.92|65.2|64.9|7
1732174200000|2024-11-21 07:30:00|65.18|64.88|65.2|64.9|65.21|64.91|65.18|64.88|3
1732174210000|2024-11-21 07:30:10|65.21|64.91|65.24|64.94|65.24|64.94|65.21|64.91|2
1732174220000|2024-11-21 07:30:20|65.28|64.98|65.26|64.96|65.3|65|65.26|64.96|7
1732174230000|2024-11-21 07:30:30|65.25|64.95|65.15|64.85|65.25|64.95|65.15|64.85|7
1732174240000|2024-11-21 07:30:40|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|5
1732174250000|2024-11-21 07:30:50|65.15|64.85|65.14|64.84|65.15|64.85|65.13|64.83|10
1732174260000|2024-11-21 07:31:00|65.15|64.85|65.14|64.84|65.15|64.85|65.13|64.83|4
1732174270000|2024-11-21 07:31:10|65.13|64.83|65.19|64.89|65.19|64.89|65.13|64.83|6
1732174280000|2024-11-21 07:31:20|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|4
1732174290000|2024-11-21 07:31:30|65.21|64.91|65.21|64.91|65.25|64.95|65.19|64.89|11
1732174300000|2024-11-21 07:31:40|65.22|64.92|65.18|64.88|65.23|64.93|65.18|64.88|15
1732174310000|2024-11-21 07:31:50|65.19|64.89|65.2|64.9|65.21|64.91|65.19|64.89|8
1732174320000|2024-11-21 07:32:00|65.19|64.89|65.21|64.91|65.21|64.91|65.19|64.89|14
1732174330000|2024-11-21 07:32:10|65.26|64.96|65.29|64.99|65.29|64.99|65.25|64.95|7
1732174340000|2024-11-21 07:32:20|65.28|64.98|65.25|64.95|65.28|64.98|65.25|64.95|6
1732174350000|2024-11-21 07:32:30|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732174360000|2024-11-21 07:32:40|65.28|64.98|65.27|64.97|65.29|64.99|65.27|64.97|6
1732174370000|2024-11-21 07:32:50|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732174380000|2024-11-21 07:33:00|65.26|64.96|65.34|65.04|65.34|65.04|65.26|64.96|8
1732174390000|2024-11-21 07:33:10|65.32|65.02|65.29|64.99|65.32|65.02|65.29|64.99|10
1732174400000|2024-11-21 07:33:20|65.28|64.98|65.24|64.94|65.28|64.98|65.24|64.94|5
1732174410000|2024-11-21 07:33:30|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732174420000|2024-11-21 07:33:40|65.25|64.95|65.3|65|65.31|65.01|65.25|64.95|5
1732174430000|2024-11-21 07:33:50|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|5
1732174440000|2024-11-21 07:34:00|65.24|64.94|65.16|64.86|65.24|64.94|65.16|64.86|17
1732174450000|2024-11-21 07:34:10|65.15|64.85|65.17|64.87|65.18|64.88|65.15|64.85|4
1732174460000|2024-11-21 07:34:20|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|8
1732174470000|2024-11-21 07:34:30|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732174480000|2024-11-21 07:34:40|65.17|64.87|65.15|64.85|65.18|64.88|65.15|64.85|5
1732174490000|2024-11-21 07:34:50|65.14|64.84|65.1|64.8|65.14|64.84|65.09|64.79|4
1732174500000|2024-11-21 07:35:00|65.11|64.81|65.09|64.79|65.12|64.82|65.08|64.78|8
1732174510000|2024-11-21 07:35:10|65.08|64.78|65.03|64.73|65.09|64.79|65.03|64.73|8
1732174520000|2024-11-21 07:35:20|65.04|64.74|65.1|64.8|65.1|64.8|65.03|64.73|8
1732174530000|2024-11-21 07:35:30|65.12|64.82|65.12|64.82|65.12|64.82|65.07|64.77|11
1732174540000|2024-11-21 07:35:40|65.11|64.81|65.12|64.82|65.12|64.82|65.09|64.79|8
1732174550000|2024-11-21 07:35:50|65.11|64.81|65.08|64.78|65.12|64.82|65.08|64.78|8
1732174560000|2024-11-21 07:36:00|65.09|64.79|65.06|64.76|65.09|64.79|65.05|64.75|6
1732174570000|2024-11-21 07:36:10|65.05|64.75|65.05|64.75|65.05|64.75|65.04|64.74|3
1732174580000|2024-11-21 07:36:20|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|4
1732174590000|2024-11-21 07:36:30|65.12|64.82|65.09|64.79|65.12|64.82|65.09|64.79|4
1732174600000|2024-11-21 07:36:40|65.08|64.78|65.11|64.81|65.12|64.82|65.08|64.78|5
1732174610000|2024-11-21 07:36:50|65.12|64.82|65.1|64.8|65.12|64.82|65.1|64.8|5
1732174620000|2024-11-21 07:37:00|65.09|64.79|65.1|64.8|65.11|64.81|65.08|64.78|12
1732174630000|2024-11-21 07:37:10|65.11|64.81|65.1|64.8|65.11|64.81|65.1|64.8|2
1732174640000|2024-11-21 07:37:20|65.11|64.81|65.11|64.81|65.12|64.82|65.09|64.79|9
1732174650000|2024-11-21 07:37:30|65.12|64.82|65.11|64.81|65.13|64.83|65.11|64.81|7
1732174660000|2024-11-21 07:37:40|65.12|64.82|65.09|64.79|65.12|64.82|65.08|64.78|5
1732174680000|2024-11-21 07:38:00|65.08|64.78|65.01|64.71|65.08|64.78|65.01|64.71|9
1732174690000|2024-11-21 07:38:10|65.02|64.72|64.98|64.68|65.02|64.72|64.96|64.66|9
1732174700000|2024-11-21 07:38:20|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732174710000|2024-11-21 07:38:30|65.01|64.71|65.04|64.74|65.05|64.75|65.01|64.71|5
1732174720000|2024-11-21 07:38:40|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732174730000|2024-11-21 07:38:50|65.03|64.73|65|64.7|65.03|64.73|64.99|64.69|6
1732174740000|2024-11-21 07:39:00|65.02|64.72|65.06|64.76|65.06|64.76|65.02|64.72|5
1732174750000|2024-11-21 07:39:10|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|4
1732174760000|2024-11-21 07:39:20|65.03|64.73|65.05|64.75|65.06|64.76|65.02|64.72|6
1732174770000|2024-11-21 07:39:30|65.04|64.74|64.98|64.68|65.04|64.74|64.98|64.68|6
1732174780000|2024-11-21 07:39:40|64.97|64.67|64.93|64.63|64.97|64.67|64.93|64.63|5
1732174800000|2024-11-21 07:40:00|64.94|64.64|64.94|64.64|64.94|64.64|64.94|64.64|1
1732174810000|2024-11-21 07:40:10|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732174820000|2024-11-21 07:40:20|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|3
1732174830000|2024-11-21 07:40:30|64.97|64.67|64.94|64.64|64.97|64.67|64.93|64.63|6
1732174840000|2024-11-21 07:40:40|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732174850000|2024-11-21 07:40:50|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|2
1732174860000|2024-11-21 07:41:00|64.97|64.67|64.89|64.59|64.97|64.67|64.89|64.59|8
1732174870000|2024-11-21 07:41:10|64.88|64.58|64.8|64.5|64.88|64.58|64.8|64.5|10
1732174880000|2024-11-21 07:41:20|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|4
1732174890000|2024-11-21 07:41:30|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732174900000|2024-11-21 07:41:40|64.8|64.5|64.8|64.5|64.81|64.51|64.8|64.5|3
1732174920000|2024-11-21 07:42:00|64.81|64.51|64.79|64.49|64.81|64.51|64.77|64.47|8
1732174930000|2024-11-21 07:42:10|64.8|64.5|64.81|64.51|64.82|64.52|64.8|64.5|4
1732174940000|2024-11-21 07:42:20|64.82|64.52|64.84|64.54|64.84|64.54|64.81|64.51|7
1732174950000|2024-11-21 07:42:30|64.83|64.53|64.82|64.52|64.84|64.54|64.81|64.51|8
1732174960000|2024-11-21 07:42:40|64.81|64.51|64.81|64.51|64.85|64.55|64.8|64.5|13
1732174970000|2024-11-21 07:42:50|64.82|64.52|64.83|64.53|64.83|64.53|64.81|64.51|14
1732174980000|2024-11-21 07:43:00|64.84|64.54|64.85|64.55|64.86|64.56|64.83|64.53|8
1732174990000|2024-11-21 07:43:10|64.86|64.56|64.87|64.57|64.88|64.58|64.84|64.54|9
1732175000000|2024-11-21 07:43:20|64.86|64.56|64.87|64.57|64.87|64.57|64.85|64.55|7
1732175010000|2024-11-21 07:43:30|64.86|64.56|64.83|64.53|64.87|64.57|64.83|64.53|13
1732175020000|2024-11-21 07:43:40|64.84|64.54|64.84|64.54|64.84|64.54|64.83|64.53|5
1732175030000|2024-11-21 07:43:50|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|2
1732175040000|2024-11-21 07:44:00|64.83|64.53|64.82|64.52|64.84|64.54|64.82|64.52|4
1732175050000|2024-11-21 07:44:10|64.83|64.53|64.84|64.54|64.84|64.54|64.83|64.53|4
1732175060000|2024-11-21 07:44:20|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|5
1732175070000|2024-11-21 07:44:30|64.88|64.58|64.92|64.62|64.92|64.62|64.88|64.58|11
1732175080000|2024-11-21 07:44:40|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|6
1732175090000|2024-11-21 07:44:50|64.9|64.6|64.89|64.59|64.91|64.61|64.89|64.59|8
1732175100000|2024-11-21 07:45:00|64.88|64.58|64.9|64.6|64.9|64.6|64.86|64.56|6
1732175110000|2024-11-21 07:45:10|64.91|64.61|64.89|64.59|64.93|64.63|64.89|64.59|13
1732175120000|2024-11-21 07:45:20|64.88|64.58|64.92|64.62|64.93|64.63|64.87|64.57|6
1732175130000|2024-11-21 07:45:30|64.91|64.61|64.93|64.63|64.93|64.63|64.9|64.6|6
1732175140000|2024-11-21 07:45:40|64.96|64.66|64.97|64.67|64.98|64.68|64.95|64.65|9
1732175150000|2024-11-21 07:45:50|64.98|64.68|64.98|64.68|64.99|64.69|64.97|64.67|11
1732175160000|2024-11-21 07:46:00|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|5
1732175170000|2024-11-21 07:46:10|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|7
1732175180000|2024-11-21 07:46:20|65.05|64.75|65.03|64.73|65.06|64.76|65.03|64.73|7
1732175190000|2024-11-21 07:46:30|65|64.7|64.96|64.66|65|64.7|64.95|64.65|9
1732175200000|2024-11-21 07:46:40|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|7
1732175210000|2024-11-21 07:46:50|64.98|64.68|64.97|64.67|64.98|64.68|64.95|64.65|9
1732175220000|2024-11-21 07:47:00|64.98|64.68|64.97|64.67|64.99|64.69|64.97|64.67|10
1732175230000|2024-11-21 07:47:10|64.96|64.66|64.95|64.65|64.97|64.67|64.95|64.65|8
1732175240000|2024-11-21 07:47:20|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|11
1732175250000|2024-11-21 07:47:30|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|2
1732175260000|2024-11-21 07:47:40|64.97|64.67|64.93|64.63|64.98|64.68|64.93|64.63|10
1732175270000|2024-11-21 07:47:50|64.92|64.62|64.92|64.62|64.95|64.65|64.91|64.61|8
1732175280000|2024-11-21 07:48:00|64.94|64.64|64.96|64.66|64.98|64.68|64.94|64.64|14
1732175290000|2024-11-21 07:48:10|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|21
1732175300000|2024-11-21 07:48:20|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732175310000|2024-11-21 07:48:30|65.01|64.71|64.97|64.67|65.01|64.71|64.97|64.67|7
1732175320000|2024-11-21 07:48:40|64.98|64.68|64.99|64.69|64.99|64.69|64.97|64.67|12
1732175330000|2024-11-21 07:48:50|64.98|64.68|65|64.7|65|64.7|64.98|64.68|9
1732175340000|2024-11-21 07:49:00|64.99|64.69|64.98|64.68|64.99|64.69|64.97|64.67|10
1732175350000|2024-11-21 07:49:10|64.99|64.69|65.01|64.71|65.02|64.72|64.98|64.68|8
1732175360000|2024-11-21 07:49:20|65.02|64.72|65.01|64.71|65.02|64.72|65|64.7|6
1732175370000|2024-11-21 07:49:30|65|64.7|65.02|64.72|65.02|64.72|65|64.7|5
1732175380000|2024-11-21 07:49:40|65.01|64.71|65.01|64.71|65.03|64.73|65|64.7|12
1732175390000|2024-11-21 07:49:50|65.02|64.72|65.01|64.71|65.02|64.72|64.99|64.69|10
1732175400000|2024-11-21 07:50:00|65|64.7|65.01|64.71|65.02|64.72|65|64.7|7
1732175410000|2024-11-21 07:50:10|65.02|64.72|65.01|64.71|65.03|64.73|65.01|64.71|3
1732175420000|2024-11-21 07:50:20|65.02|64.72|65.06|64.76|65.06|64.76|65.02|64.72|4
1732175430000|2024-11-21 07:50:30|65.07|64.77|65.07|64.77|65.07|64.77|65.06|64.76|3
1732175450000|2024-11-21 07:50:50|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732175460000|2024-11-21 07:51:00|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|7
1732175470000|2024-11-21 07:51:10|65.1|64.8|65.08|64.78|65.12|64.82|65.08|64.78|11
1732175480000|2024-11-21 07:51:20|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|9
1732175490000|2024-11-21 07:51:30|65.06|64.76|65.13|64.83|65.13|64.83|65.06|64.76|6
1732175500000|2024-11-21 07:51:40|65.14|64.84|65.18|64.88|65.18|64.88|65.14|64.84|6
1732175510000|2024-11-21 07:51:50|65.17|64.87|65.15|64.85|65.18|64.88|65.14|64.84|9
1732175520000|2024-11-21 07:52:00|65.16|64.86|65.16|64.86|65.16|64.86|65.11|64.81|13
1732175530000|2024-11-21 07:52:10|65.15|64.85|65.13|64.83|65.15|64.85|65.1|64.8|18
1732175540000|2024-11-21 07:52:20|65.14|64.84|65.14|64.84|65.14|64.84|65.13|64.83|7
1732175550000|2024-11-21 07:52:30|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|9
1732175560000|2024-11-21 07:52:40|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|5
1732175570000|2024-11-21 07:52:50|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|6
1732175580000|2024-11-21 07:53:00|65.18|64.88|65.2|64.9|65.22|64.92|65.18|64.88|9
1732175590000|2024-11-21 07:53:10|65.22|64.92|65.22|64.92|65.22|64.92|65.21|64.91|3
1732175600000|2024-11-21 07:53:20|65.21|64.91|65.27|64.97|65.27|64.97|65.2|64.9|6
1732175610000|2024-11-21 07:53:30|65.26|64.96|65.26|64.96|65.26|64.96|65.26|64.96|1
1732175620000|2024-11-21 07:53:40|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732175650000|2024-11-21 07:54:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732175660000|2024-11-21 07:54:20|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732175670000|2024-11-21 07:54:30|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|7
1732175680000|2024-11-21 07:54:40|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732175690000|2024-11-21 07:54:50|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732175700000|2024-11-21 07:55:00|65.36|65.06|65.36|65.06|65.36|65.06|65.35|65.05|3
1732175710000|2024-11-21 07:55:10|65.37|65.07|65.38|65.08|65.39|65.09|65.37|65.07|3
1732175720000|2024-11-21 07:55:20|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|6
1732175730000|2024-11-21 07:55:30|65.37|65.07|65.35|65.05|65.37|65.07|65.34|65.04|7
1732175740000|2024-11-21 07:55:40|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732175750000|2024-11-21 07:55:50|65.36|65.06|65.33|65.03|65.37|65.07|65.33|65.03|9
1732175760000|2024-11-21 07:56:00|65.34|65.04|65.37|65.07|65.37|65.07|65.34|65.04|4
1732175780000|2024-11-21 07:56:20|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732175800000|2024-11-21 07:56:40|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732175810000|2024-11-21 07:56:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732175830000|2024-11-21 07:57:10|65.4|65.1|65.4|65.1|65.4|65.1|65.4|65.1|1
1732175840000|2024-11-21 07:57:20|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732175850000|2024-11-21 07:57:30|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732175870000|2024-11-21 07:57:50|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732175880000|2024-11-21 07:58:00|65.44|65.14|65.41|65.11|65.44|65.14|65.4|65.1|4
1732175890000|2024-11-21 07:58:10|65.4|65.1|65.36|65.06|65.4|65.1|65.36|65.06|9
1732175900000|2024-11-21 07:58:20|65.35|65.05|65.36|65.06|65.37|65.07|65.35|65.05|6
1732175910000|2024-11-21 07:58:30|65.35|65.05|65.33|65.03|65.35|65.05|65.33|65.03|3
1732175920000|2024-11-21 07:58:40|65.32|65.02|65.3|65|65.32|65.02|65.29|64.99|5
1732175930000|2024-11-21 07:58:50|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|8
1732175940000|2024-11-21 07:59:00|65.33|65.03|65.32|65.02|65.34|65.04|65.32|65.02|4
1732175950000|2024-11-21 07:59:10|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732175960000|2024-11-21 07:59:20|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|9
1732175970000|2024-11-21 07:59:30|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732175980000|2024-11-21 07:59:40|65.31|65.01|65.33|65.03|65.33|65.03|65.31|65.01|2
1732175990000|2024-11-21 07:59:50|65.31|65.01|65.3|65|65.31|65.01|65.28|64.98|5
1732176000000|2024-11-21 08:00:00|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|6
1732176010000|2024-11-21 08:00:10|65.34|65.04|65.33|65.03|65.36|65.06|65.32|65.02|8
1732176020000|2024-11-21 08:00:20|65.34|65.04|65.38|65.08|65.38|65.08|65.32|65.02|11
1732176030000|2024-11-21 08:00:30|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|4
1732176040000|2024-11-21 08:00:40|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732176050000|2024-11-21 08:00:50|65.38|65.08|65.37|65.07|65.38|65.08|65.37|65.07|2
1732176060000|2024-11-21 08:01:00|65.36|65.06|65.35|65.05|65.36|65.06|65.33|65.03|8
1732176070000|2024-11-21 08:01:10|65.36|65.06|65.38|65.08|65.39|65.09|65.36|65.06|6
1732176080000|2024-11-21 08:01:20|65.39|65.09|65.34|65.04|65.41|65.11|65.34|65.04|12
1732176090000|2024-11-21 08:01:30|65.35|65.05|65.42|65.12|65.42|65.12|65.35|65.05|9
1732176100000|2024-11-21 08:01:40|65.41|65.11|65.39|65.09|65.42|65.12|65.39|65.09|7
1732176110000|2024-11-21 08:01:50|65.4|65.1|65.45|65.15|65.45|65.15|65.4|65.1|7
1732176120000|2024-11-21 08:02:00|65.47|65.17|65.48|65.18|65.5|65.2|65.47|65.17|5
1732176130000|2024-11-21 08:02:10|65.45|65.15|65.43|65.13|65.45|65.15|65.42|65.12|8
1732176140000|2024-11-21 08:02:20|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|4
1732176150000|2024-11-21 08:02:30|65.44|65.14|65.44|65.14|65.47|65.17|65.44|65.14|9
1732176160000|2024-11-21 08:02:40|65.43|65.13|65.46|65.16|65.46|65.16|65.42|65.12|8
1732176170000|2024-11-21 08:02:50|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|4
1732176180000|2024-11-21 08:03:00|65.43|65.13|65.43|65.13|65.43|65.13|65.43|65.13|1
1732176190000|2024-11-21 08:03:10|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|2
1732176200000|2024-11-21 08:03:20|65.42|65.12|65.41|65.11|65.42|65.12|65.41|65.11|4
1732176210000|2024-11-21 08:03:30|65.42|65.12|65.44|65.14|65.45|65.15|65.41|65.11|8
1732176220000|2024-11-21 08:03:40|65.45|65.15|65.48|65.18|65.49|65.19|65.45|65.15|6
1732176230000|2024-11-21 08:03:50|65.49|65.19|65.47|65.17|65.49|65.19|65.46|65.16|5
1732176240000|2024-11-21 08:04:00|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|11
1732176250000|2024-11-21 08:04:10|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|3
1732176260000|2024-11-21 08:04:20|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732176270000|2024-11-21 08:04:30|65.48|65.18|65.43|65.13|65.49|65.19|65.43|65.13|11
1732176280000|2024-11-21 08:04:40|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|10
1732176290000|2024-11-21 08:04:50|65.45|65.15|65.43|65.13|65.46|65.16|65.43|65.13|5
1732176300000|2024-11-21 08:05:00|65.42|65.12|65.42|65.12|65.42|65.12|65.4|65.1|9
1732176310000|2024-11-21 08:05:10|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|12
1732176320000|2024-11-21 08:05:20|65.45|65.15|65.46|65.16|65.48|65.18|65.44|65.14|8
1732176330000|2024-11-21 08:05:30|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732176340000|2024-11-21 08:05:40|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732176360000|2024-11-21 08:06:00|65.49|65.19|65.57|65.27|65.57|65.27|65.49|65.19|6
1732176370000|2024-11-21 08:06:10|65.56|65.26|65.55|65.25|65.56|65.26|65.49|65.19|11
1732176380000|2024-11-21 08:06:20|65.56|65.26|65.47|65.17|65.56|65.26|65.47|65.17|9
1732176390000|2024-11-21 08:06:30|65.44|65.14|65.39|65.09|65.46|65.16|65.39|65.09|11
1732176400000|2024-11-21 08:06:40|65.41|65.11|65.49|65.19|65.5|65.2|65.41|65.11|12
1732176410000|2024-11-21 08:06:50|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|5
1732176420000|2024-11-21 08:07:00|65.47|65.17|65.54|65.24|65.54|65.24|65.47|65.17|10
1732176430000|2024-11-21 08:07:10|65.53|65.23|65.49|65.19|65.53|65.23|65.49|65.19|5
1732176440000|2024-11-21 08:07:20|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|5
1732176450000|2024-11-21 08:07:30|65.5|65.2|65.52|65.22|65.54|65.24|65.5|65.2|9
1732176460000|2024-11-21 08:07:40|65.51|65.21|65.49|65.19|65.51|65.21|65.49|65.19|7
1732176470000|2024-11-21 08:07:50|65.5|65.2|65.5|65.2|65.5|65.2|65.49|65.19|5
1732176480000|2024-11-21 08:08:00|65.49|65.19|65.46|65.16|65.5|65.2|65.42|65.12|11
1732176490000|2024-11-21 08:08:10|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|3
1732176500000|2024-11-21 08:08:20|65.48|65.18|65.52|65.22|65.52|65.22|65.48|65.18|9
1732176510000|2024-11-21 08:08:30|65.53|65.23|65.57|65.27|65.58|65.28|65.53|65.23|5
1732176530000|2024-11-21 08:08:50|65.56|65.26|65.55|65.25|65.56|65.26|65.52|65.22|7
1732176540000|2024-11-21 08:09:00|65.56|65.26|65.57|65.27|65.57|65.27|65.56|65.26|2
1732176550000|2024-11-21 08:09:10|65.58|65.28|65.58|65.28|65.61|65.31|65.57|65.27|10
1732176560000|2024-11-21 08:09:20|65.59|65.29|65.57|65.27|65.59|65.29|65.57|65.27|5
1732176570000|2024-11-21 08:09:30|65.58|65.28|65.59|65.29|65.59|65.29|65.57|65.27|10
1732176580000|2024-11-21 08:09:40|65.58|65.28|65.58|65.28|65.59|65.29|65.57|65.27|5
1732176590000|2024-11-21 08:09:50|65.59|65.29|65.61|65.31|65.61|65.31|65.59|65.29|5
1732176600000|2024-11-21 08:10:00|65.6|65.3|65.58|65.28|65.61|65.31|65.58|65.28|7
1732176610000|2024-11-21 08:10:10|65.59|65.29|65.59|65.29|65.61|65.31|65.58|65.28|8
1732176620000|2024-11-21 08:10:20|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732176630000|2024-11-21 08:10:30|65.57|65.27|65.59|65.29|65.59|65.29|65.56|65.26|8
1732176640000|2024-11-21 08:10:40|65.58|65.28|65.57|65.27|65.59|65.29|65.57|65.27|4
1732176650000|2024-11-21 08:10:50|65.56|65.26|65.58|65.28|65.58|65.28|65.55|65.25|7
1732176660000|2024-11-21 08:11:00|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|5
1732176670000|2024-11-21 08:11:10|65.58|65.28|65.53|65.23|65.58|65.28|65.52|65.22|7
1732176680000|2024-11-21 08:11:20|65.52|65.22|65.48|65.18|65.52|65.22|65.48|65.18|7
1732176690000|2024-11-21 08:11:30|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|4
1732176700000|2024-11-21 08:11:40|65.47|65.17|65.43|65.13|65.47|65.17|65.43|65.13|4
1732176710000|2024-11-21 08:11:50|65.44|65.14|65.43|65.13|65.46|65.16|65.43|65.13|7
1732176720000|2024-11-21 08:12:00|65.44|65.14|65.63|65.33|65.63|65.33|65.44|65.14|7
1732176730000|2024-11-21 08:12:10|65.6|65.3|65.59|65.29|65.6|65.3|65.59|65.29|2
1732176740000|2024-11-21 08:12:20|65.58|65.28|65.53|65.23|65.58|65.28|65.53|65.23|4
1732176750000|2024-11-21 08:12:30|65.52|65.22|65.47|65.17|65.52|65.22|65.47|65.17|6
1732176760000|2024-11-21 08:12:40|65.46|65.16|65.42|65.12|65.46|65.16|65.42|65.12|5
1732176770000|2024-11-21 08:12:50|65.41|65.11|65.33|65.03|65.42|65.12|65.33|65.03|10
1732176780000|2024-11-21 08:13:00|65.34|65.04|65.31|65.01|65.34|65.04|65.3|65|8
1732176790000|2024-11-21 08:13:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|6
1732176800000|2024-11-21 08:13:20|65.32|65.02|65.37|65.07|65.37|65.07|65.31|65.01|6
1732176810000|2024-11-21 08:13:30|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732176820000|2024-11-21 08:13:40|65.39|65.09|65.41|65.11|65.43|65.13|65.39|65.09|7
1732176830000|2024-11-21 08:13:50|65.4|65.1|65.38|65.08|65.4|65.1|65.38|65.08|3
1732176840000|2024-11-21 08:14:00|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|4
1732176860000|2024-11-21 08:14:20|65.43|65.13|65.43|65.13|65.43|65.13|65.42|65.12|3
1732176870000|2024-11-21 08:14:30|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732176880000|2024-11-21 08:14:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732176890000|2024-11-21 08:14:50|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|2
1732176900000|2024-11-21 08:15:00|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|5
1732176910000|2024-11-21 08:15:10|65.37|65.07|65.36|65.06|65.38|65.08|65.36|65.06|4
1732176920000|2024-11-21 08:15:20|65.37|65.07|65.36|65.06|65.39|65.09|65.36|65.06|5
1732176930000|2024-11-21 08:15:30|65.38|65.08|65.4|65.1|65.41|65.11|65.37|65.07|6
1732176940000|2024-11-21 08:15:40|65.41|65.11|65.42|65.12|65.42|65.12|65.41|65.11|2
1732176960000|2024-11-21 08:16:00|65.43|65.13|65.48|65.18|65.48|65.18|65.43|65.13|5
1732176970000|2024-11-21 08:16:10|65.47|65.17|65.42|65.12|65.47|65.17|65.41|65.11|8
1732176980000|2024-11-21 08:16:20|65.41|65.11|65.41|65.11|65.41|65.11|65.41|65.11|1
1732176990000|2024-11-21 08:16:30|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732177000000|2024-11-21 08:16:40|65.41|65.11|65.4|65.1|65.41|65.11|65.39|65.09|4
1732177010000|2024-11-21 08:16:50|65.41|65.11|65.5|65.2|65.5|65.2|65.41|65.11|6
1732177020000|2024-11-21 08:17:00|65.51|65.21|65.5|65.2|65.51|65.21|65.47|65.17|6
1732177030000|2024-11-21 08:17:10|65.49|65.19|65.52|65.22|65.52|65.22|65.48|65.18|10
1732177040000|2024-11-21 08:17:20|65.55|65.25|65.6|65.3|65.65|65.35|65.54|65.24|12
1732177050000|2024-11-21 08:17:30|65.61|65.31|65.6|65.3|65.61|65.31|65.59|65.29|6
1732177060000|2024-11-21 08:17:40|65.59|65.29|65.6|65.3|65.6|65.3|65.58|65.28|4
1732177070000|2024-11-21 08:17:50|65.61|65.31|65.6|65.3|65.61|65.31|65.6|65.3|4
1732177080000|2024-11-21 08:18:00|65.61|65.31|65.62|65.32|65.64|65.34|65.61|65.31|9
1732177090000|2024-11-21 08:18:10|65.6|65.3|65.59|65.29|65.62|65.32|65.59|65.29|6
1732177100000|2024-11-21 08:18:20|65.6|65.3|65.53|65.23|65.6|65.3|65.52|65.22|9
1732177110000|2024-11-21 08:18:30|65.52|65.22|65.51|65.21|65.56|65.26|65.49|65.19|13
1732177120000|2024-11-21 08:18:40|65.52|65.22|65.52|65.22|65.55|65.25|65.5|65.2|14
1732177130000|2024-11-21 08:18:50|65.53|65.23|65.61|65.31|65.61|65.31|65.53|65.23|10
1732177140000|2024-11-21 08:19:00|65.6|65.3|65.64|65.34|65.64|65.34|65.6|65.3|7
1732177150000|2024-11-21 08:19:10|65.63|65.33|65.63|65.33|65.64|65.34|65.63|65.33|7
1732177160000|2024-11-21 08:19:20|65.62|65.32|65.6|65.3|65.63|65.33|65.6|65.3|5
1732177170000|2024-11-21 08:19:30|65.61|65.31|65.59|65.29|65.63|65.33|65.58|65.28|13
1732177180000|2024-11-21 08:19:40|65.6|65.3|65.5|65.2|65.6|65.3|65.5|65.2|8
1732177190000|2024-11-21 08:19:50|65.51|65.21|65.51|65.21|65.51|65.21|65.5|65.2|5
1732177200000|2024-11-21 08:20:00|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|9
1732177210000|2024-11-21 08:20:10|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|4
1732177220000|2024-11-21 08:20:20|65.55|65.25|65.53|65.23|65.55|65.25|65.53|65.23|9
1732177230000|2024-11-21 08:20:30|65.54|65.24|65.6|65.3|65.6|65.3|65.53|65.23|12
1732177240000|2024-11-21 08:20:40|65.61|65.31|65.57|65.27|65.61|65.31|65.57|65.27|5
1732177250000|2024-11-21 08:20:50|65.58|65.28|65.58|65.28|65.58|65.28|65.57|65.27|5
1732177260000|2024-11-21 08:21:00|65.59|65.29|65.6|65.3|65.61|65.31|65.59|65.29|5
1732177270000|2024-11-21 08:21:10|65.59|65.29|65.6|65.3|65.6|65.3|65.58|65.28|11
1732177280000|2024-11-21 08:21:20|65.61|65.31|65.58|65.28|65.62|65.32|65.58|65.28|12
1732177290000|2024-11-21 08:21:30|65.57|65.27|65.58|65.28|65.58|65.28|65.54|65.24|9
1732177300000|2024-11-21 08:21:40|65.59|65.29|65.59|65.29|65.6|65.3|65.57|65.27|9
1732177310000|2024-11-21 08:21:50|65.6|65.3|65.51|65.21|65.6|65.3|65.51|65.21|8
1732177320000|2024-11-21 08:22:00|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|6
1732177330000|2024-11-21 08:22:10|65.52|65.22|65.5|65.2|65.52|65.22|65.5|65.2|3
1732177340000|2024-11-21 08:22:20|65.51|65.21|65.49|65.19|65.51|65.21|65.49|65.19|5
1732177350000|2024-11-21 08:22:30|65.48|65.18|65.45|65.15|65.49|65.19|65.43|65.13|10
1732177360000|2024-11-21 08:22:40|65.46|65.16|65.38|65.08|65.47|65.17|65.37|65.07|12
1732177370000|2024-11-21 08:22:50|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|4
1732177380000|2024-11-21 08:23:00|65.38|65.08|65.36|65.06|65.39|65.09|65.34|65.04|8
1732177390000|2024-11-21 08:23:10|65.35|65.05|65.28|64.98|65.35|65.05|65.27|64.97|14
1732177400000|2024-11-21 08:23:20|65.27|64.97|65.28|64.98|65.29|64.99|65.26|64.96|8
1732177410000|2024-11-21 08:23:30|65.29|64.99|65.31|65.01|65.32|65.02|65.28|64.98|7
1732177420000|2024-11-21 08:23:40|65.32|65.02|65.33|65.03|65.33|65.03|65.32|65.02|4
1732177430000|2024-11-21 08:23:50|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732177440000|2024-11-21 08:24:00|65.32|65.02|65.28|64.98|65.32|65.02|65.28|64.98|4
1732177450000|2024-11-21 08:24:10|65.27|64.97|65.25|64.95|65.28|64.98|65.25|64.95|9
1732177460000|2024-11-21 08:24:20|65.26|64.96|65.26|64.96|65.29|64.99|65.26|64.96|9
1732177470000|2024-11-21 08:24:30|65.23|64.93|65.29|64.99|65.29|64.99|65.22|64.92|10
1732177480000|2024-11-21 08:24:40|65.3|65|65.25|64.95|65.3|65|65.25|64.95|7
1732177490000|2024-11-21 08:24:50|65.24|64.94|65.25|64.95|65.26|64.96|65.24|64.94|6
1732177500000|2024-11-21 08:25:00|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732177510000|2024-11-21 08:25:10|65.22|64.92|65.23|64.93|65.23|64.93|65.19|64.89|8
1732177520000|2024-11-21 08:25:20|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732177530000|2024-11-21 08:25:30|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732177540000|2024-11-21 08:25:40|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732177550000|2024-11-21 08:25:50|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732177560000|2024-11-21 08:26:00|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|2
1732177570000|2024-11-21 08:26:10|65.2|64.9|65.2|64.9|65.21|64.91|65.2|64.9|5
1732177580000|2024-11-21 08:26:20|65.21|64.91|65.22|64.92|65.22|64.92|65.19|64.89|7
1732177600000|2024-11-21 08:26:40|65.21|64.91|65.19|64.89|65.21|64.91|65.19|64.89|3
1732177610000|2024-11-21 08:26:50|65.2|64.9|65.2|64.9|65.21|64.91|65.2|64.9|7
1732177620000|2024-11-21 08:27:00|65.19|64.89|65.22|64.92|65.22|64.92|65.19|64.89|6
1732177630000|2024-11-21 08:27:10|65.23|64.93|65.32|65.02|65.32|65.02|65.22|64.92|16
1732177640000|2024-11-21 08:27:20|65.31|65.01|65.23|64.93|65.31|65.01|65.23|64.93|9
1732177650000|2024-11-21 08:27:30|65.25|64.95|65.28|64.98|65.28|64.98|65.25|64.95|4
1732177660000|2024-11-21 08:27:40|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732177670000|2024-11-21 08:27:50|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732177680000|2024-11-21 08:28:00|65.29|64.99|65.27|64.97|65.29|64.99|65.25|64.95|11
1732177690000|2024-11-21 08:28:10|65.26|64.96|65.27|64.97|65.28|64.98|65.25|64.95|5
1732177700000|2024-11-21 08:28:20|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|6
1732177710000|2024-11-21 08:28:30|65.3|65|65.29|64.99|65.33|65.03|65.28|64.98|7
1732177720000|2024-11-21 08:28:40|65.3|65|65.31|65.01|65.33|65.03|65.3|65|8
1732177730000|2024-11-21 08:28:50|65.3|65|65.3|65|65.3|65|65.28|64.98|7
1732177740000|2024-11-21 08:29:00|65.31|65.01|65.31|65.01|65.35|65.05|65.3|65|10
1732177760000|2024-11-21 08:29:20|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732177770000|2024-11-21 08:29:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|2
1732177800000|2024-11-21 08:30:00|65.3|65|65.28|64.98|65.33|65.03|65.27|64.97|10
1732177810000|2024-11-21 08:30:10|65.27|64.97|65.28|64.98|65.3|65|65.22|64.92|16
1732177820000|2024-11-21 08:30:20|65.27|64.97|65.23|64.93|65.27|64.97|65.23|64.93|6
1732177830000|2024-11-21 08:30:30|65.24|64.94|65.26|64.96|65.27|64.97|65.23|64.93|8
1732177840000|2024-11-21 08:30:40|65.25|64.95|65.24|64.94|65.25|64.95|65.21|64.91|8
1732177850000|2024-11-21 08:30:50|65.23|64.93|65.21|64.91|65.23|64.93|65.19|64.89|6
1732177860000|2024-11-21 08:31:00|65.22|64.92|65.22|64.92|65.22|64.92|65.19|64.89|8
1732177870000|2024-11-21 08:31:10|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732177880000|2024-11-21 08:31:20|65.2|64.9|65.13|64.83|65.2|64.9|65.13|64.83|7
1732177890000|2024-11-21 08:31:30|65.14|64.84|65.21|64.91|65.23|64.93|65.13|64.83|7
1732177910000|2024-11-21 08:31:50|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732177920000|2024-11-21 08:32:00|65.21|64.91|65.15|64.85|65.21|64.91|65.13|64.83|8
1732177930000|2024-11-21 08:32:10|65.17|64.87|65.19|64.89|65.2|64.9|65.16|64.86|11
1732177940000|2024-11-21 08:32:20|65.18|64.88|65.21|64.91|65.23|64.93|65.18|64.88|7
1732177950000|2024-11-21 08:32:30|65.2|64.9|65.22|64.92|65.23|64.93|65.2|64.9|5
1732177960000|2024-11-21 08:32:40|65.23|64.93|65.21|64.91|65.23|64.93|65.2|64.9|8
1732177980000|2024-11-21 08:33:00|65.2|64.9|65.24|64.94|65.24|64.94|65.2|64.9|9
1732177990000|2024-11-21 08:33:10|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732178000000|2024-11-21 08:33:20|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|11
1732178010000|2024-11-21 08:33:30|65.22|64.92|65.24|64.94|65.24|64.94|65.22|64.92|5
1732178020000|2024-11-21 08:33:40|65.25|64.95|65.33|65.03|65.33|65.03|65.24|64.94|7
1732178030000|2024-11-21 08:33:50|65.32|65.02|65.24|64.94|65.32|65.02|65.23|64.93|8
1732178040000|2024-11-21 08:34:00|65.25|64.95|65.32|65.02|65.32|65.02|65.25|64.95|8
1732178050000|2024-11-21 08:34:10|65.31|65.01|65.28|64.98|65.31|65.01|65.23|64.93|13
1732178060000|2024-11-21 08:34:20|65.29|64.99|65.32|65.02|65.32|65.02|65.29|64.99|4
1732178070000|2024-11-21 08:34:30|65.33|65.03|65.34|65.04|65.37|65.07|65.32|65.02|11
1732178080000|2024-11-21 08:34:40|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|4
1732178090000|2024-11-21 08:34:50|65.31|65.01|65.3|65|65.32|65.02|65.3|65|4
1732178100000|2024-11-21 08:35:00|65.29|64.99|65.31|65.01|65.31|65.01|65.29|64.99|3
1732178110000|2024-11-21 08:35:10|65.34|65.04|65.35|65.05|65.37|65.07|65.34|65.04|7
1732178120000|2024-11-21 08:35:20|65.34|65.04|65.32|65.02|65.34|65.04|65.3|65|5
1732178130000|2024-11-21 08:35:30|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732178140000|2024-11-21 08:35:40|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|3
1732178150000|2024-11-21 08:35:50|65.33|65.03|65.29|64.99|65.33|65.03|65.28|64.98|7
1732178160000|2024-11-21 08:36:00|65.28|64.98|65.29|64.99|65.29|64.99|65.26|64.96|6
1732178170000|2024-11-21 08:36:10|65.3|65|65.24|64.94|65.3|65|65.23|64.93|9
1732178180000|2024-11-21 08:36:20|65.23|64.93|65.18|64.88|65.23|64.93|65.18|64.88|6
1732178190000|2024-11-21 08:36:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732178200000|2024-11-21 08:36:40|65.2|64.9|65.31|65.01|65.31|65.01|65.2|64.9|9
1732178210000|2024-11-21 08:36:50|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|2
1732178220000|2024-11-21 08:37:00|65.3|65|65.23|64.93|65.3|65|65.23|64.93|6
1732178230000|2024-11-21 08:37:10|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732178240000|2024-11-21 08:37:20|65.21|64.91|65.29|64.99|65.29|64.99|65.21|64.91|6
1732178250000|2024-11-21 08:37:30|65.28|64.98|65.26|64.96|65.28|64.98|65.23|64.93|7
1732178260000|2024-11-21 08:37:40|65.25|64.95|65.3|65|65.3|65|65.24|64.94|8
1732178270000|2024-11-21 08:37:50|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|2
1732178280000|2024-11-21 08:38:00|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|3
1732178290000|2024-11-21 08:38:10|65.25|64.95|65.24|64.94|65.25|64.95|65.23|64.93|4
1732178300000|2024-11-21 08:38:20|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732178310000|2024-11-21 08:38:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732178320000|2024-11-21 08:38:40|65.25|64.95|65.23|64.93|65.28|64.98|65.22|64.92|6
1732178330000|2024-11-21 08:38:50|65.22|64.92|65.29|64.99|65.3|65|65.21|64.91|7
1732178340000|2024-11-21 08:39:00|65.28|64.98|65.25|64.95|65.28|64.98|65.24|64.94|4
1732178350000|2024-11-21 08:39:10|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732178360000|2024-11-21 08:39:20|65.25|64.95|65.28|64.98|65.28|64.98|65.25|64.95|8
1732178370000|2024-11-21 08:39:30|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|2
1732178380000|2024-11-21 08:39:40|65.23|64.93|65.26|64.96|65.27|64.97|65.23|64.93|8
1732178390000|2024-11-21 08:39:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732178400000|2024-11-21 08:40:00|65.25|64.95|65.22|64.92|65.25|64.95|65.22|64.92|4
1732178410000|2024-11-21 08:40:10|65.23|64.93|65.24|64.94|65.26|64.96|65.23|64.93|6
1732178420000|2024-11-21 08:40:20|65.25|64.95|65.29|64.99|65.29|64.99|65.24|64.94|6
1732178430000|2024-11-21 08:40:30|65.3|65|65.28|64.98|65.32|65.02|65.24|64.94|10
1732178440000|2024-11-21 08:40:40|65.29|64.99|65.23|64.93|65.3|65|65.23|64.93|10
1732178450000|2024-11-21 08:40:50|65.25|64.95|65.31|65.01|65.32|65.02|65.25|64.95|10
1732178460000|2024-11-21 08:41:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1732178470000|2024-11-21 08:41:10|65.29|64.99|65.21|64.91|65.29|64.99|65.21|64.91|9
1732178480000|2024-11-21 08:41:20|65.22|64.92|65.24|64.94|65.25|64.95|65.22|64.92|3
1732178490000|2024-11-21 08:41:30|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732178500000|2024-11-21 08:41:40|65.26|64.96|65.29|64.99|65.3|65|65.26|64.96|3
1732178510000|2024-11-21 08:41:50|65.28|64.98|65.23|64.93|65.28|64.98|65.22|64.92|8
1732178520000|2024-11-21 08:42:00|65.24|64.94|65.31|65.01|65.31|65.01|65.24|64.94|12
1732178530000|2024-11-21 08:42:10|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|4
1732178540000|2024-11-21 08:42:20|65.32|65.02|65.31|65.01|65.32|65.02|65.31|65.01|4
1732178550000|2024-11-21 08:42:30|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732178560000|2024-11-21 08:42:40|65.33|65.03|65.33|65.03|65.33|65.03|65.33|65.03|1
1732178570000|2024-11-21 08:42:50|65.32|65.02|65.28|64.98|65.33|65.03|65.28|64.98|7
1732178580000|2024-11-21 08:43:00|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732178590000|2024-11-21 08:43:10|65.23|64.93|65.3|65|65.3|65|65.22|64.92|9
1732178620000|2024-11-21 08:43:40|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|3
1732178630000|2024-11-21 08:43:50|65.32|65.02|65.32|65.02|65.33|65.03|65.32|65.02|3
1732178640000|2024-11-21 08:44:00|65.31|65.01|65.28|64.98|65.31|65.01|65.28|64.98|3
1732178650000|2024-11-21 08:44:10|65.27|64.97|65.23|64.93|65.27|64.97|65.23|64.93|5
1732178660000|2024-11-21 08:44:20|65.24|64.94|65.27|64.97|65.27|64.97|65.24|64.94|4
1732178670000|2024-11-21 08:44:30|65.24|64.94|65.29|64.99|65.29|64.99|65.23|64.93|8
1732178680000|2024-11-21 08:44:40|65.28|64.98|65.31|65.01|65.31|65.01|65.27|64.97|8
1732178700000|2024-11-21 08:45:00|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|2
1732178710000|2024-11-21 08:45:10|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|3
1732178720000|2024-11-21 08:45:20|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|4
1732178730000|2024-11-21 08:45:30|65.28|64.98|65.3|65|65.3|65|65.27|64.97|5
1732178740000|2024-11-21 08:45:40|65.31|65.01|65.28|64.98|65.31|65.01|65.28|64.98|3
1732178750000|2024-11-21 08:45:50|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|4
1732178760000|2024-11-21 08:46:00|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732178770000|2024-11-21 08:46:10|65.28|64.98|65.26|64.96|65.28|64.98|65.24|64.94|7
1732178780000|2024-11-21 08:46:20|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732178790000|2024-11-21 08:46:30|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|4
1732178800000|2024-11-21 08:46:40|65.32|65.02|65.31|65.01|65.32|65.02|65.3|65|4
1732178810000|2024-11-21 08:46:50|65.3|65|65.32|65.02|65.32|65.02|65.3|65|3
1732178820000|2024-11-21 08:47:00|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732178830000|2024-11-21 08:47:10|65.3|65|65.31|65.01|65.32|65.02|65.3|65|4
1732178850000|2024-11-21 08:47:30|65.32|65.02|65.3|65|65.32|65.02|65.3|65|3
1732178860000|2024-11-21 08:47:40|65.29|64.99|65.29|64.99|65.29|64.99|65.29|64.99|1
1732178870000|2024-11-21 08:47:50|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732178880000|2024-11-21 08:48:00|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|3
1732178890000|2024-11-21 08:48:10|65.25|64.95|65.24|64.94|65.25|64.95|65.21|64.91|4
1732178900000|2024-11-21 08:48:20|65.25|64.95|65.24|64.94|65.25|64.95|65.24|64.94|2
1732178910000|2024-11-21 08:48:30|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|4
1732178920000|2024-11-21 08:48:40|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732178930000|2024-11-21 08:48:50|65.19|64.89|65.19|64.89|65.21|64.91|65.19|64.89|4
1732178950000|2024-11-21 08:49:10|65.23|64.93|65.29|64.99|65.3|65|65.23|64.93|5
1732178970000|2024-11-21 08:49:30|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732178980000|2024-11-21 08:49:40|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732178990000|2024-11-21 08:49:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732179000000|2024-11-21 08:50:00|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|5
1732179010000|2024-11-21 08:50:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|4
1732179020000|2024-11-21 08:50:20|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732179030000|2024-11-21 08:50:30|65.23|64.93|65.21|64.91|65.23|64.93|65.21|64.91|3
1732179050000|2024-11-21 08:50:50|65.23|64.93|65.24|64.94|65.24|64.94|65.21|64.91|4
1732179060000|2024-11-21 08:51:00|65.22|64.92|65.22|64.92|65.22|64.92|65.2|64.9|4
1732179070000|2024-11-21 08:51:10|65.24|64.94|65.23|64.93|65.25|64.95|65.23|64.93|6
1732179080000|2024-11-21 08:51:20|65.24|64.94|65.25|64.95|65.25|64.95|65.24|64.94|4
1732179090000|2024-11-21 08:51:30|65.24|64.94|65.21|64.91|65.24|64.94|65.21|64.91|4
1732179100000|2024-11-21 08:51:40|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732179110000|2024-11-21 08:51:50|65.17|64.87|65.13|64.83|65.18|64.88|65.13|64.83|5
1732179120000|2024-11-21 08:52:00|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|3
1732179130000|2024-11-21 08:52:10|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732179140000|2024-11-21 08:52:20|65.21|64.91|65.29|64.99|65.29|64.99|65.21|64.91|6
1732179150000|2024-11-21 08:52:30|65.3|65|65.31|65.01|65.32|65.02|65.3|65|3
1732179160000|2024-11-21 08:52:40|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732179170000|2024-11-21 08:52:50|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732179180000|2024-11-21 08:53:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732179190000|2024-11-21 08:53:10|65.28|64.98|65.29|64.99|65.29|64.99|65.27|64.97|4
1732179200000|2024-11-21 08:53:20|65.27|64.97|65.18|64.88|65.27|64.97|65.18|64.88|8
1732179210000|2024-11-21 08:53:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732179230000|2024-11-21 08:53:50|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732179240000|2024-11-21 08:54:00|65.24|64.94|65.22|64.92|65.24|64.94|65.22|64.92|3
1732179260000|2024-11-21 08:54:20|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|2
1732179270000|2024-11-21 08:54:30|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732179280000|2024-11-21 08:54:40|65.22|64.92|65.23|64.93|65.23|64.93|65.22|64.92|6
1732179290000|2024-11-21 08:54:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732179300000|2024-11-21 08:55:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732179310000|2024-11-21 08:55:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732179330000|2024-11-21 08:55:30|65.29|64.99|65.25|64.95|65.29|64.99|65.25|64.95|6
1732179340000|2024-11-21 08:55:40|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732179350000|2024-11-21 08:55:50|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732179360000|2024-11-21 08:56:00|65.27|64.97|65.27|64.97|65.27|64.97|65.27|64.97|1
1732179370000|2024-11-21 08:56:10|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732179390000|2024-11-21 08:56:30|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732179400000|2024-11-21 08:56:40|65.26|64.96|65.29|64.99|65.29|64.99|65.26|64.96|3
1732179430000|2024-11-21 08:57:10|65.3|65|65.32|65.02|65.34|65.04|65.3|65|4
1732179440000|2024-11-21 08:57:20|65.33|65.03|65.29|64.99|65.33|65.03|65.29|64.99|6
1732179450000|2024-11-21 08:57:30|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|3
1732179460000|2024-11-21 08:57:40|65.27|64.97|65.29|64.99|65.29|64.99|65.27|64.97|3
1732179470000|2024-11-21 08:57:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|3
1732179480000|2024-11-21 08:58:00|65.25|64.95|65.25|64.95|65.25|64.95|65.25|64.95|1
1732179490000|2024-11-21 08:58:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732179500000|2024-11-21 08:58:20|65.24|64.94|65.14|64.84|65.24|64.94|65.14|64.84|5
1732179510000|2024-11-21 08:58:30|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|4
1732179540000|2024-11-21 08:59:00|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732179550000|2024-11-21 08:59:10|65.22|64.92|65.28|64.98|65.28|64.98|65.21|64.91|4
1732179560000|2024-11-21 08:59:20|65.27|64.97|65.23|64.93|65.27|64.97|65.23|64.93|5
1732179570000|2024-11-21 08:59:30|65.19|64.89|65.15|64.85|65.19|64.89|65.15|64.85|5
1732179580000|2024-11-21 08:59:40|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|2
1732179590000|2024-11-21 08:59:50|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732179600000|2024-11-21 09:00:00|65.13|64.83|65.12|64.82|65.14|64.84|65.11|64.81|8
1732179610000|2024-11-21 09:00:10|65.11|64.81|65.12|64.82|65.14|64.84|65.08|64.78|9
1732179620000|2024-11-21 09:00:20|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732179630000|2024-11-21 09:00:30|65.15|64.85|65.11|64.81|65.15|64.85|65.11|64.81|7
1732179640000|2024-11-21 09:00:40|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732179650000|2024-11-21 09:00:50|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732179660000|2024-11-21 09:01:00|65.11|64.81|65.12|64.82|65.14|64.84|65.11|64.81|4
1732179670000|2024-11-21 09:01:10|65.13|64.83|65.13|64.83|65.13|64.83|65.13|64.83|1
1732179680000|2024-11-21 09:01:20|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|2
1732179690000|2024-11-21 09:01:30|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732179700000|2024-11-21 09:01:40|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732179710000|2024-11-21 09:01:50|65.09|64.79|65.1|64.8|65.1|64.8|65.08|64.78|4
1732179720000|2024-11-21 09:02:00|65.11|64.81|65.11|64.81|65.11|64.81|65.11|64.81|1
1732179730000|2024-11-21 09:02:10|65.12|64.82|65.15|64.85|65.15|64.85|65.11|64.81|5
1732179740000|2024-11-21 09:02:20|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1732179750000|2024-11-21 09:02:30|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|4
1732179760000|2024-11-21 09:02:40|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732179770000|2024-11-21 09:02:50|65.15|64.85|65.18|64.88|65.18|64.88|65.15|64.85|2
1732179780000|2024-11-21 09:03:00|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732179790000|2024-11-21 09:03:10|65.16|64.86|65.15|64.85|65.17|64.87|65.13|64.83|7
1732179800000|2024-11-21 09:03:20|65.16|64.86|65.19|64.89|65.19|64.89|65.16|64.86|2
1732179810000|2024-11-21 09:03:30|65.18|64.88|65.15|64.85|65.18|64.88|65.15|64.85|4
1732179830000|2024-11-21 09:03:50|65.14|64.84|65.12|64.82|65.14|64.84|65.11|64.81|7
1732179840000|2024-11-21 09:04:00|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732179860000|2024-11-21 09:04:20|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|8
1732179870000|2024-11-21 09:04:30|65.03|64.73|65.03|64.73|65.04|64.74|65.01|64.71|5
1732179880000|2024-11-21 09:04:40|65.02|64.72|65.09|64.79|65.11|64.81|65.02|64.72|7
1732179890000|2024-11-21 09:04:50|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732179900000|2024-11-21 09:05:00|65.1|64.8|65.12|64.82|65.12|64.82|65.1|64.8|2
1732179910000|2024-11-21 09:05:10|65.15|64.85|65.12|64.82|65.15|64.85|65.12|64.82|6
1732179920000|2024-11-21 09:05:20|65.13|64.83|65.13|64.83|65.14|64.84|65.13|64.83|3
1732179930000|2024-11-21 09:05:30|65.12|64.82|65.11|64.81|65.12|64.82|65.11|64.81|4
1732179940000|2024-11-21 09:05:40|65.1|64.8|65.13|64.83|65.14|64.84|65.1|64.8|5
1732179950000|2024-11-21 09:05:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|5
1732179960000|2024-11-21 09:06:00|65.14|64.84|65.15|64.85|65.15|64.85|65.14|64.84|2
1732179980000|2024-11-21 09:06:20|65.16|64.86|65.17|64.87|65.2|64.9|65.16|64.86|7
1732179990000|2024-11-21 09:06:30|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732180000000|2024-11-21 09:06:40|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1732180010000|2024-11-21 09:06:50|65.25|64.95|65.29|64.99|65.29|64.99|65.25|64.95|4
1732180020000|2024-11-21 09:07:00|65.3|65|65.29|64.99|65.32|65.02|65.29|64.99|6
1732180030000|2024-11-21 09:07:10|65.27|64.97|65.23|64.93|65.27|64.97|65.23|64.93|4
1732180040000|2024-11-21 09:07:20|65.24|64.94|65.19|64.89|65.24|64.94|65.19|64.89|6
1732180050000|2024-11-21 09:07:30|65.22|64.92|65.24|64.94|65.25|64.95|65.22|64.92|5
1732180060000|2024-11-21 09:07:40|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|4
1732180070000|2024-11-21 09:07:50|65.19|64.89|65.24|64.94|65.24|64.94|65.19|64.89|6
1732180090000|2024-11-21 09:08:10|65.25|64.95|65.25|64.95|65.26|64.96|65.25|64.95|3
1732180100000|2024-11-21 09:08:20|65.27|64.97|65.26|64.96|65.27|64.97|65.26|64.96|2
1732180110000|2024-11-21 09:08:30|65.27|64.97|65.24|64.94|65.27|64.97|65.24|64.94|3
1732180130000|2024-11-21 09:08:50|65.26|64.96|65.28|64.98|65.28|64.98|65.26|64.96|2
1732180150000|2024-11-21 09:09:10|65.27|64.97|65.25|64.95|65.27|64.97|65.25|64.95|3
1732180160000|2024-11-21 09:09:20|65.26|64.96|65.18|64.88|65.27|64.97|65.18|64.88|9
1732180170000|2024-11-21 09:09:30|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732180180000|2024-11-21 09:09:40|65.18|64.88|65.22|64.92|65.22|64.92|65.18|64.88|4
1732180190000|2024-11-21 09:09:50|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732180200000|2024-11-21 09:10:00|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|3
1732180210000|2024-11-21 09:10:10|65.19|64.89|65.2|64.9|65.2|64.9|65.18|64.88|6
1732180220000|2024-11-21 09:10:20|65.19|64.89|65.19|64.89|65.19|64.89|65.18|64.88|3
1732180230000|2024-11-21 09:10:30|65.23|64.93|65.23|64.93|65.25|64.95|65.22|64.92|7
1732180240000|2024-11-21 09:10:40|65.24|64.94|65.23|64.93|65.24|64.94|65.23|64.93|2
1732180250000|2024-11-21 09:10:50|65.25|64.95|65.22|64.92|65.25|64.95|65.21|64.91|5
1732180260000|2024-11-21 09:11:00|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732180270000|2024-11-21 09:11:10|65.22|64.92|65.25|64.95|65.27|64.97|65.22|64.92|5
1732180280000|2024-11-21 09:11:20|65.26|64.96|65.37|65.07|65.37|65.07|65.26|64.96|4
1732180290000|2024-11-21 09:11:30|65.38|65.08|65.4|65.1|65.4|65.1|65.38|65.08|5
1732180300000|2024-11-21 09:11:40|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732180320000|2024-11-21 09:12:00|65.41|65.11|65.44|65.14|65.44|65.14|65.41|65.11|3
1732180330000|2024-11-21 09:12:10|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|2
1732180340000|2024-11-21 09:12:20|65.48|65.18|65.49|65.19|65.5|65.2|65.48|65.18|7
1732180350000|2024-11-21 09:12:30|65.48|65.18|65.42|65.12|65.52|65.22|65.42|65.12|9
1732180360000|2024-11-21 09:12:40|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732180370000|2024-11-21 09:12:50|65.42|65.12|65.45|65.15|65.45|65.15|65.42|65.12|3
1732180380000|2024-11-21 09:13:00|65.46|65.16|65.39|65.09|65.46|65.16|65.39|65.09|7
1732180390000|2024-11-21 09:13:10|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|3
1732180400000|2024-11-21 09:13:20|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|6
1732180410000|2024-11-21 09:13:30|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|2
1732180420000|2024-11-21 09:13:40|65.28|64.98|65.28|64.98|65.29|64.99|65.28|64.98|7
1732180430000|2024-11-21 09:13:50|65.29|64.99|65.28|64.98|65.29|64.99|65.28|64.98|2
1732180440000|2024-11-21 09:14:00|65.27|64.97|65.27|64.97|65.27|64.97|65.23|64.93|8
1732180450000|2024-11-21 09:14:10|65.28|64.98|65.28|64.98|65.28|64.98|65.28|64.98|1
1732180460000|2024-11-21 09:14:20|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|2
1732180470000|2024-11-21 09:14:30|65.27|64.97|65.27|64.97|65.28|64.98|65.27|64.97|7
1732180500000|2024-11-21 09:15:00|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732180510000|2024-11-21 09:15:10|65.29|64.99|65.29|64.99|65.29|64.99|65.27|64.97|8
1732180520000|2024-11-21 09:15:20|65.3|65|65.33|65.03|65.34|65.04|65.3|65|5
1732180530000|2024-11-21 09:15:30|65.32|65.02|65.32|65.02|65.32|65.02|65.32|65.02|1
1732180540000|2024-11-21 09:15:40|65.33|65.03|65.39|65.09|65.39|65.09|65.33|65.03|3
1732180550000|2024-11-21 09:15:50|65.4|65.1|65.43|65.13|65.43|65.13|65.4|65.1|4
1732180560000|2024-11-21 09:16:00|65.42|65.12|65.39|65.09|65.42|65.12|65.38|65.08|6
1732180570000|2024-11-21 09:16:10|65.4|65.1|65.43|65.13|65.44|65.14|65.4|65.1|8
1732180580000|2024-11-21 09:16:20|65.42|65.12|65.42|65.12|65.42|65.12|65.42|65.12|1
1732180590000|2024-11-21 09:16:30|65.43|65.13|65.44|65.14|65.48|65.18|65.43|65.13|9
1732180600000|2024-11-21 09:16:40|65.45|65.15|65.53|65.23|65.53|65.23|65.45|65.15|7
1732180610000|2024-11-21 09:16:50|65.52|65.22|65.52|65.22|65.53|65.23|65.5|65.2|6
1732180620000|2024-11-21 09:17:00|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|4
1732180630000|2024-11-21 09:17:10|65.55|65.25|65.54|65.24|65.58|65.28|65.54|65.24|5
1732180640000|2024-11-21 09:17:20|65.56|65.26|65.56|65.26|65.56|65.26|65.54|65.24|5
1732180650000|2024-11-21 09:17:30|65.58|65.28|65.59|65.29|65.59|65.29|65.57|65.27|3
1732180660000|2024-11-21 09:17:40|65.6|65.3|65.58|65.28|65.61|65.31|65.58|65.28|5
1732180670000|2024-11-21 09:17:50|65.56|65.26|65.55|65.25|65.58|65.28|65.53|65.23|8
1732180680000|2024-11-21 09:18:00|65.56|65.26|65.51|65.21|65.56|65.26|65.51|65.21|8
1732180690000|2024-11-21 09:18:10|65.5|65.2|65.46|65.16|65.51|65.21|65.46|65.16|8
1732180710000|2024-11-21 09:18:30|65.45|65.15|65.49|65.19|65.5|65.2|65.45|65.15|6
1732180720000|2024-11-21 09:18:40|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732180730000|2024-11-21 09:18:50|65.48|65.18|65.49|65.19|65.49|65.19|65.47|65.17|5
1732180740000|2024-11-21 09:19:00|65.48|65.18|65.48|65.18|65.48|65.18|65.47|65.17|3
1732180750000|2024-11-21 09:19:10|65.47|65.17|65.47|65.17|65.47|65.17|65.46|65.16|5
1732180760000|2024-11-21 09:19:20|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732180770000|2024-11-21 09:19:30|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732180790000|2024-11-21 09:19:50|65.49|65.19|65.51|65.21|65.51|65.21|65.49|65.19|3
1732180800000|2024-11-21 09:20:00|65.52|65.22|65.51|65.21|65.52|65.22|65.51|65.21|2
1732180810000|2024-11-21 09:20:10|65.47|65.17|65.57|65.27|65.59|65.29|65.47|65.17|12
1732180820000|2024-11-21 09:20:20|65.54|65.24|65.5|65.2|65.54|65.24|65.5|65.2|7
1732180830000|2024-11-21 09:20:30|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|4
1732180840000|2024-11-21 09:20:40|65.47|65.17|65.46|65.16|65.47|65.17|65.43|65.13|3
1732180850000|2024-11-21 09:20:50|65.48|65.18|65.48|65.18|65.49|65.19|65.47|65.17|6
1732180860000|2024-11-21 09:21:00|65.49|65.19|65.48|65.18|65.49|65.19|65.47|65.17|4
1732180870000|2024-11-21 09:21:10|65.49|65.19|65.46|65.16|65.49|65.19|65.46|65.16|4
1732180880000|2024-11-21 09:21:20|65.43|65.13|65.42|65.12|65.48|65.18|65.42|65.12|9
1732180890000|2024-11-21 09:21:30|65.41|65.11|65.37|65.07|65.41|65.11|65.37|65.07|5
1732180900000|2024-11-21 09:21:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732180910000|2024-11-21 09:21:50|65.36|65.06|65.36|65.06|65.37|65.07|65.36|65.06|3
1732180920000|2024-11-21 09:22:00|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|4
1732180930000|2024-11-21 09:22:10|65.35|65.05|65.37|65.07|65.38|65.08|65.35|65.05|10
1732180940000|2024-11-21 09:22:20|65.36|65.06|65.31|65.01|65.37|65.07|65.31|65.01|8
1732180950000|2024-11-21 09:22:30|65.3|65|65.3|65|65.3|65|65.29|64.99|3
1732180970000|2024-11-21 09:22:50|65.32|65.02|65.4|65.1|65.4|65.1|65.32|65.02|8
1732180980000|2024-11-21 09:23:00|65.39|65.09|65.42|65.12|65.42|65.12|65.39|65.09|8
1732180990000|2024-11-21 09:23:10|65.41|65.11|65.45|65.15|65.45|65.15|65.41|65.11|8
1732181000000|2024-11-21 09:23:20|65.48|65.18|65.44|65.14|65.48|65.18|65.44|65.14|4
1732181010000|2024-11-21 09:23:30|65.43|65.13|65.48|65.18|65.48|65.18|65.43|65.13|5
1732181020000|2024-11-21 09:23:40|65.5|65.2|65.5|65.2|65.51|65.21|65.49|65.19|5
1732181030000|2024-11-21 09:23:50|65.49|65.19|65.43|65.13|65.49|65.19|65.41|65.11|14
1732181040000|2024-11-21 09:24:00|65.44|65.14|65.44|65.14|65.46|65.16|65.44|65.14|5
1732181050000|2024-11-21 09:24:10|65.43|65.13|65.4|65.1|65.43|65.13|65.4|65.1|8
1732181060000|2024-11-21 09:24:20|65.41|65.11|65.41|65.11|65.42|65.12|65.41|65.11|3
1732181070000|2024-11-21 09:24:30|65.4|65.1|65.38|65.08|65.41|65.11|65.37|65.07|6
1732181080000|2024-11-21 09:24:40|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732181100000|2024-11-21 09:25:00|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732181110000|2024-11-21 09:25:10|65.37|65.07|65.39|65.09|65.4|65.1|65.37|65.07|7
1732181120000|2024-11-21 09:25:20|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|9
1732181130000|2024-11-21 09:25:30|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732181140000|2024-11-21 09:25:40|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732181150000|2024-11-21 09:25:50|65.34|65.04|65.4|65.1|65.41|65.11|65.34|65.04|7
1732181160000|2024-11-21 09:26:00|65.41|65.11|65.4|65.1|65.41|65.11|65.4|65.1|4
1732181180000|2024-11-21 09:26:20|65.39|65.09|65.4|65.1|65.4|65.1|65.39|65.09|2
1732181190000|2024-11-21 09:26:30|65.39|65.09|65.32|65.02|65.39|65.09|65.31|65.01|6
1732181200000|2024-11-21 09:26:40|65.33|65.03|65.38|65.08|65.4|65.1|65.33|65.03|9
1732181210000|2024-11-21 09:26:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732181220000|2024-11-21 09:27:00|65.36|65.06|65.33|65.03|65.36|65.06|65.32|65.02|5
1732181240000|2024-11-21 09:27:20|65.37|65.07|65.33|65.03|65.37|65.07|65.33|65.03|5
1732181250000|2024-11-21 09:27:30|65.32|65.02|65.26|64.96|65.32|65.02|65.26|64.96|7
1732181260000|2024-11-21 09:27:40|65.22|64.92|65.3|65|65.31|65.01|65.22|64.92|11
1732181270000|2024-11-21 09:27:50|65.31|65.01|65.32|65.02|65.32|65.02|65.3|65|4
1732181280000|2024-11-21 09:28:00|65.33|65.03|65.31|65.01|65.33|65.03|65.31|65.01|5
1732181290000|2024-11-21 09:28:10|65.3|65|65.31|65.01|65.32|65.02|65.29|64.99|5
1732181300000|2024-11-21 09:28:20|65.32|65.02|65.32|65.02|65.33|65.03|65.32|65.02|3
1732181310000|2024-11-21 09:28:30|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|3
1732181320000|2024-11-21 09:28:40|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732181330000|2024-11-21 09:28:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732181340000|2024-11-21 09:29:00|65.32|65.02|65.3|65|65.32|65.02|65.3|65|5
1732181350000|2024-11-21 09:29:10|65.29|64.99|65.32|65.02|65.32|65.02|65.29|64.99|6
1732181360000|2024-11-21 09:29:20|65.31|65.01|65.29|64.99|65.32|65.02|65.29|64.99|5
1732181380000|2024-11-21 09:29:40|65.28|64.98|65.24|64.94|65.28|64.98|65.23|64.93|3
1732181390000|2024-11-21 09:29:50|65.23|64.93|65.2|64.9|65.23|64.93|65.2|64.9|5
1732181400000|2024-11-21 09:30:00|65.15|64.85|65.13|64.83|65.15|64.85|65.09|64.79|12
1732181410000|2024-11-21 09:30:10|65.12|64.82|64.97|64.67|65.13|64.83|64.97|64.67|12
1732181420000|2024-11-21 09:30:20|64.98|64.68|64.92|64.62|64.98|64.68|64.91|64.61|12
1732181430000|2024-11-21 09:30:30|64.96|64.66|65.05|64.75|65.05|64.75|64.94|64.64|11
1732181440000|2024-11-21 09:30:40|65.07|64.77|65.05|64.75|65.09|64.79|65.05|64.75|15
1732181450000|2024-11-21 09:30:50|65.04|64.74|65.05|64.75|65.05|64.75|65.02|64.72|17
1732181460000|2024-11-21 09:31:00|65.06|64.76|65.01|64.71|65.06|64.76|65|64.7|20
1732181470000|2024-11-21 09:31:10|64.97|64.67|65.01|64.71|65.02|64.72|64.95|64.65|17
1732181480000|2024-11-21 09:31:20|65.04|64.74|65.03|64.73|65.05|64.75|65.02|64.72|10
1732181490000|2024-11-21 09:31:30|65.02|64.72|65.06|64.76|65.06|64.76|64.99|64.69|14
1732181500000|2024-11-21 09:31:40|65.05|64.75|65.06|64.76|65.08|64.78|65.03|64.73|12
1732181510000|2024-11-21 09:31:50|65.05|64.75|65.04|64.74|65.05|64.75|65.02|64.72|14
1732181520000|2024-11-21 09:32:00|65.03|64.73|65.01|64.71|65.04|64.74|65.01|64.71|11
1732181530000|2024-11-21 09:32:10|65|64.7|65.04|64.74|65.04|64.74|65|64.7|9
1732181540000|2024-11-21 09:32:20|65.06|64.76|65.06|64.76|65.09|64.79|65.05|64.75|9
1732181550000|2024-11-21 09:32:30|65.05|64.75|65.02|64.72|65.06|64.76|65.01|64.71|10
1732181560000|2024-11-21 09:32:40|65.01|64.71|65.03|64.73|65.03|64.73|65|64.7|5
1732181570000|2024-11-21 09:32:50|65.02|64.72|65.03|64.73|65.03|64.73|65.02|64.72|8
1732181580000|2024-11-21 09:33:00|65.04|64.74|65.04|64.74|65.06|64.76|65.03|64.73|10
1732181590000|2024-11-21 09:33:10|65.03|64.73|65.06|64.76|65.06|64.76|65.01|64.71|10
1732181600000|2024-11-21 09:33:20|65.05|64.75|64.93|64.63|65.05|64.75|64.93|64.63|9
1732181610000|2024-11-21 09:33:30|64.92|64.62|64.92|64.62|64.93|64.63|64.91|64.61|7
1732181620000|2024-11-21 09:33:40|64.93|64.63|64.94|64.64|64.94|64.64|64.92|64.62|6
1732181630000|2024-11-21 09:33:50|64.95|64.65|64.93|64.63|64.97|64.67|64.92|64.62|9
1732181640000|2024-11-21 09:34:00|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|5
1732181650000|2024-11-21 09:34:10|64.92|64.62|64.91|64.61|64.92|64.62|64.89|64.59|8
1732181660000|2024-11-21 09:34:20|64.9|64.6|64.88|64.58|64.91|64.61|64.84|64.54|13
1732181670000|2024-11-21 09:34:30|64.87|64.57|64.88|64.58|64.9|64.6|64.87|64.57|9
1732181680000|2024-11-21 09:34:40|64.89|64.59|64.92|64.62|64.93|64.63|64.89|64.59|9
1732181690000|2024-11-21 09:34:50|64.91|64.61|64.9|64.6|64.91|64.61|64.88|64.58|13
1732181700000|2024-11-21 09:35:00|64.92|64.62|64.93|64.63|64.94|64.64|64.9|64.6|7
1732181710000|2024-11-21 09:35:10|64.92|64.62|64.91|64.61|64.94|64.64|64.91|64.61|8
1732181720000|2024-11-21 09:35:20|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|16
1732181730000|2024-11-21 09:35:30|64.96|64.66|64.95|64.65|65|64.7|64.95|64.65|12
1732181740000|2024-11-21 09:35:40|64.96|64.66|64.99|64.69|64.99|64.69|64.95|64.65|5
1732181750000|2024-11-21 09:35:50|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|6
1732181760000|2024-11-21 09:36:00|65|64.7|64.99|64.69|65.02|64.72|64.99|64.69|13
1732181770000|2024-11-21 09:36:10|65|64.7|65.04|64.74|65.05|64.75|65|64.7|8
1732181780000|2024-11-21 09:36:20|65.05|64.75|65.04|64.74|65.05|64.75|65.04|64.74|4
1732181790000|2024-11-21 09:36:30|65.03|64.73|65|64.7|65.05|64.75|65|64.7|11
1732181800000|2024-11-21 09:36:40|64.99|64.69|64.97|64.67|65.02|64.72|64.96|64.66|17
1732181810000|2024-11-21 09:36:50|64.96|64.66|64.93|64.63|64.97|64.67|64.92|64.62|9
1732181820000|2024-11-21 09:37:00|64.94|64.64|64.94|64.64|64.96|64.66|64.94|64.64|3
1732181830000|2024-11-21 09:37:10|64.95|64.65|64.98|64.68|64.98|64.68|64.95|64.65|4
1732181840000|2024-11-21 09:37:20|64.97|64.67|64.92|64.62|64.98|64.68|64.92|64.62|10
1732181850000|2024-11-21 09:37:30|64.91|64.61|64.88|64.58|64.91|64.61|64.87|64.57|9
1732181860000|2024-11-21 09:37:40|64.87|64.57|64.86|64.56|64.89|64.59|64.85|64.55|11
1732181870000|2024-11-21 09:37:50|64.85|64.55|64.84|64.54|64.85|64.55|64.84|64.54|4
1732181880000|2024-11-21 09:38:00|64.83|64.53|64.82|64.52|64.83|64.53|64.8|64.5|6
1732181890000|2024-11-21 09:38:10|64.83|64.53|64.82|64.52|64.83|64.53|64.8|64.5|6
1732181900000|2024-11-21 09:38:20|64.83|64.53|64.84|64.54|64.84|64.54|64.82|64.52|6
1732181910000|2024-11-21 09:38:30|64.83|64.53|64.85|64.55|64.85|64.55|64.83|64.53|3
1732181920000|2024-11-21 09:38:40|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|3
1732181930000|2024-11-21 09:38:50|64.88|64.58|64.86|64.56|64.88|64.58|64.85|64.55|4
1732181940000|2024-11-21 09:39:00|64.84|64.54|64.83|64.53|64.84|64.54|64.83|64.53|4
1732181950000|2024-11-21 09:39:10|64.84|64.54|64.84|64.54|64.84|64.54|64.84|64.54|1
1732181960000|2024-11-21 09:39:20|64.83|64.53|64.81|64.51|64.83|64.53|64.81|64.51|3
1732181970000|2024-11-21 09:39:30|64.82|64.52|64.82|64.52|64.82|64.52|64.82|64.52|1
1732181980000|2024-11-21 09:39:40|64.8|64.5|64.82|64.52|64.82|64.52|64.8|64.5|5
1732181990000|2024-11-21 09:39:50|64.81|64.51|64.75|64.45|64.81|64.51|64.74|64.44|4
1732182000000|2024-11-21 09:40:00|64.76|64.46|64.74|64.44|64.76|64.46|64.73|64.43|5
1732182010000|2024-11-21 09:40:10|64.73|64.43|64.72|64.42|64.74|64.44|64.7|64.4|12
1732182020000|2024-11-21 09:40:20|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|12
1732182030000|2024-11-21 09:40:30|64.73|64.43|64.73|64.43|64.73|64.43|64.72|64.42|9
1732182040000|2024-11-21 09:40:40|64.74|64.44|64.73|64.43|64.74|64.44|64.73|64.43|4
1732182050000|2024-11-21 09:40:50|64.7|64.4|64.72|64.42|64.72|64.42|64.7|64.4|7
1732182060000|2024-11-21 09:41:00|64.71|64.41|64.7|64.4|64.71|64.41|64.7|64.4|6
1732182070000|2024-11-21 09:41:10|64.71|64.41|64.67|64.37|64.71|64.41|64.64|64.34|16
1732182080000|2024-11-21 09:41:20|64.66|64.36|64.68|64.38|64.68|64.38|64.64|64.34|10
1732182090000|2024-11-21 09:41:30|64.67|64.37|64.68|64.38|64.69|64.39|64.67|64.37|4
1732182100000|2024-11-21 09:41:40|64.69|64.39|64.69|64.39|64.69|64.39|64.68|64.38|3
1732182110000|2024-11-21 09:41:50|64.68|64.38|64.71|64.41|64.72|64.42|64.67|64.37|11
1732182120000|2024-11-21 09:42:00|64.72|64.42|64.64|64.34|64.72|64.42|64.64|64.34|11
1732182130000|2024-11-21 09:42:10|64.63|64.33|64.63|64.33|64.63|64.33|64.63|64.33|1
1732182140000|2024-11-21 09:42:20|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|11
1732182150000|2024-11-21 09:42:30|64.63|64.33|64.64|64.34|64.65|64.35|64.63|64.33|10
1732182160000|2024-11-21 09:42:40|64.63|64.33|64.62|64.32|64.63|64.33|64.62|64.32|6
1732182170000|2024-11-21 09:42:50|64.63|64.33|64.65|64.35|64.66|64.36|64.62|64.32|7
1732182180000|2024-11-21 09:43:00|64.64|64.34|64.61|64.31|64.65|64.35|64.61|64.31|8
1732182190000|2024-11-21 09:43:10|64.6|64.3|64.58|64.28|64.6|64.3|64.57|64.27|6
1732182200000|2024-11-21 09:43:20|64.59|64.29|64.58|64.28|64.59|64.29|64.58|64.28|8
1732182210000|2024-11-21 09:43:30|64.59|64.29|64.57|64.27|64.62|64.32|64.57|64.27|7
1732182220000|2024-11-21 09:43:40|64.58|64.28|64.57|64.27|64.62|64.32|64.57|64.27|10
1732182230000|2024-11-21 09:43:50|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|2
1732182240000|2024-11-21 09:44:00|64.56|64.26|64.55|64.25|64.56|64.26|64.55|64.25|4
1732182250000|2024-11-21 09:44:10|64.56|64.26|64.57|64.27|64.57|64.27|64.55|64.25|6
1732182260000|2024-11-21 09:44:20|64.56|64.26|64.51|64.21|64.56|64.26|64.49|64.19|11
1732182270000|2024-11-21 09:44:30|64.5|64.2|64.53|64.23|64.53|64.23|64.49|64.19|15
1732182280000|2024-11-21 09:44:40|64.52|64.22|64.54|64.24|64.54|64.24|64.52|64.22|11
1732182290000|2024-11-21 09:44:50|64.53|64.23|64.56|64.26|64.56|64.26|64.53|64.23|5
1732182300000|2024-11-21 09:45:00|64.55|64.25|64.54|64.24|64.57|64.27|64.54|64.24|12
1732182310000|2024-11-21 09:45:10|64.55|64.25|64.6|64.3|64.61|64.31|64.55|64.25|10
1732182320000|2024-11-21 09:45:20|64.59|64.29|64.55|64.25|64.59|64.29|64.55|64.25|15
1732182330000|2024-11-21 09:45:30|64.56|64.26|64.53|64.23|64.56|64.26|64.52|64.22|7
1732182340000|2024-11-21 09:45:40|64.52|64.22|64.51|64.21|64.53|64.23|64.51|64.21|16
1732182350000|2024-11-21 09:45:50|64.52|64.22|64.49|64.19|64.53|64.23|64.49|64.19|5
1732182360000|2024-11-21 09:46:00|64.48|64.18|64.42|64.12|64.48|64.18|64.42|64.12|4
1732182370000|2024-11-21 09:46:10|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|10
1732182380000|2024-11-21 09:46:20|64.43|64.13|64.43|64.13|64.44|64.14|64.41|64.11|9
1732182520000|2024-11-21 09:48:40|64.56|64.26|64.72|64.42|64.73|64.43|64.56|64.26|12
1732182530000|2024-11-21 09:48:50|64.73|64.43|64.72|64.42|64.73|64.43|64.72|64.42|4
1732182540000|2024-11-21 09:49:00|64.71|64.41|64.7|64.4|64.73|64.43|64.68|64.38|15
1732182550000|2024-11-21 09:49:10|64.71|64.41|64.67|64.37|64.72|64.42|64.66|64.36|10
1732182560000|2024-11-21 09:49:20|64.68|64.38|64.66|64.36|64.68|64.38|64.66|64.36|3
1732182570000|2024-11-21 09:49:30|64.67|64.37|64.66|64.36|64.69|64.39|64.66|64.36|9
1732182580000|2024-11-21 09:49:40|64.67|64.37|64.67|64.37|64.68|64.38|64.67|64.37|5
1732182590000|2024-11-21 09:49:50|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|8
1732182600000|2024-11-21 09:50:00|64.64|64.34|64.63|64.33|64.65|64.35|64.63|64.33|4
1732182610000|2024-11-21 09:50:10|64.62|64.32|64.63|64.33|64.63|64.33|64.61|64.31|4
1732182620000|2024-11-21 09:50:20|64.62|64.32|64.65|64.35|64.65|64.35|64.62|64.32|4
1732182630000|2024-11-21 09:50:30|64.62|64.32|64.61|64.31|64.63|64.33|64.61|64.31|3
1732182640000|2024-11-21 09:50:40|64.6|64.3|64.56|64.26|64.6|64.3|64.56|64.26|3
1732182660000|2024-11-21 09:51:00|64.54|64.24|64.51|64.21|64.54|64.24|64.51|64.21|4
1732182670000|2024-11-21 09:51:10|64.52|64.22|64.55|64.25|64.55|64.25|64.52|64.22|6
1732182680000|2024-11-21 09:51:20|64.56|64.26|64.58|64.28|64.58|64.28|64.56|64.26|2
1732182690000|2024-11-21 09:51:30|64.57|64.27|64.55|64.25|64.57|64.27|64.55|64.25|3
1732182700000|2024-11-21 09:51:40|64.56|64.26|64.55|64.25|64.58|64.28|64.55|64.25|4
1732182710000|2024-11-21 09:51:50|64.54|64.24|64.53|64.23|64.56|64.26|64.52|64.22|8
1732182720000|2024-11-21 09:52:00|64.54|64.24|64.55|64.25|64.56|64.26|64.53|64.23|12
1732182730000|2024-11-21 09:52:10|64.56|64.26|64.56|64.26|64.56|64.26|64.56|64.26|1
1732182740000|2024-11-21 09:52:20|64.54|64.24|64.55|64.25|64.55|64.25|64.53|64.23|6
1732182750000|2024-11-21 09:52:30|64.56|64.26|64.55|64.25|64.56|64.26|64.54|64.24|6
1732182760000|2024-11-21 09:52:40|64.54|64.24|64.53|64.23|64.54|64.24|64.5|64.2|7
1732182770000|2024-11-21 09:52:50|64.52|64.22|64.56|64.26|64.56|64.26|64.52|64.22|11
1732182780000|2024-11-21 09:53:00|64.54|64.24|64.56|64.26|64.56|64.26|64.54|64.24|5
1732182790000|2024-11-21 09:53:10|64.55|64.25|64.56|64.26|64.56|64.26|64.55|64.25|2
1732182800000|2024-11-21 09:53:20|64.57|64.27|64.61|64.31|64.61|64.31|64.57|64.27|11
1732182810000|2024-11-21 09:53:30|64.6|64.3|64.54|64.24|64.61|64.31|64.54|64.24|10
1732182820000|2024-11-21 09:53:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|8
1732182830000|2024-11-21 09:53:50|64.52|64.22|64.53|64.23|64.53|64.23|64.52|64.22|10
1732182840000|2024-11-21 09:54:00|64.52|64.22|64.49|64.19|64.53|64.23|64.49|64.19|6
1732182850000|2024-11-21 09:54:10|64.47|64.17|64.42|64.12|64.47|64.17|64.42|64.12|6
1732182860000|2024-11-21 09:54:20|64.43|64.13|64.47|64.17|64.47|64.17|64.43|64.13|6
1732182870000|2024-11-21 09:54:30|64.46|64.16|64.45|64.15|64.49|64.19|64.45|64.15|9
1732182880000|2024-11-21 09:54:40|64.44|64.14|64.45|64.15|64.45|64.15|64.44|64.14|4
1732182890000|2024-11-21 09:54:50|64.44|64.14|64.43|64.13|64.45|64.15|64.43|64.13|4
1732182900000|2024-11-21 09:55:00|64.44|64.14|64.46|64.16|64.46|64.16|64.44|64.14|9
1732182910000|2024-11-21 09:55:10|64.45|64.15|64.44|64.14|64.45|64.15|64.44|64.14|4
1732182920000|2024-11-21 09:55:20|64.43|64.13|64.39|64.09|64.43|64.13|64.38|64.08|6
1732182930000|2024-11-21 09:55:30|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|5
1732182940000|2024-11-21 09:55:40|64.41|64.11|64.4|64.1|64.43|64.13|64.4|64.1|12
1732182950000|2024-11-21 09:55:50|64.41|64.11|64.42|64.12|64.43|64.13|64.41|64.11|5
1732182960000|2024-11-21 09:56:00|64.41|64.11|64.4|64.1|64.41|64.11|64.39|64.09|5
1732182970000|2024-11-21 09:56:10|64.41|64.11|64.41|64.11|64.46|64.16|64.39|64.09|16
1732182980000|2024-11-21 09:56:20|64.4|64.1|64.39|64.09|64.43|64.13|64.39|64.09|8
1732182990000|2024-11-21 09:56:30|64.38|64.08|64.34|64.04|64.38|64.08|64.33|64.03|14
1732183000000|2024-11-21 09:56:40|64.33|64.03|64.25|63.95|64.33|64.03|64.24|63.94|15
1732183010000|2024-11-21 09:56:50|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|4
1732183020000|2024-11-21 09:57:00|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732183030000|2024-11-21 09:57:10|64.27|63.97|64.25|63.95|64.27|63.97|64.25|63.95|3
1732183040000|2024-11-21 09:57:20|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|7
1732183050000|2024-11-21 09:57:30|64.25|63.95|64.23|63.93|64.25|63.95|64.23|63.93|5
1732183060000|2024-11-21 09:57:40|64.24|63.94|64.25|63.95|64.26|63.96|64.24|63.94|3
1732183070000|2024-11-21 09:57:50|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|10
1732183080000|2024-11-21 09:58:00|64.22|63.92|64.2|63.9|64.22|63.92|64.19|63.89|8
1732183090000|2024-11-21 09:58:10|64.19|63.89|64.22|63.92|64.22|63.92|64.19|63.89|7
1732183100000|2024-11-21 09:58:20|64.23|63.93|64.18|63.88|64.24|63.94|64.18|63.88|7
1732183110000|2024-11-21 09:58:30|64.15|63.85|64.16|63.86|64.17|63.87|64.14|63.84|4
1732183120000|2024-11-21 09:58:40|64.17|63.87|64.17|63.87|64.17|63.87|64.13|63.83|13
1732183130000|2024-11-21 09:58:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732183140000|2024-11-21 09:59:00|64.2|63.9|64.14|63.84|64.2|63.9|64.13|63.83|10
1732183150000|2024-11-21 09:59:10|64.12|63.82|64.11|63.81|64.12|63.82|64.11|63.81|4
1732183160000|2024-11-21 09:59:20|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732183170000|2024-11-21 09:59:30|64.15|63.85|64.15|63.85|64.15|63.85|64.14|63.84|5
1732183180000|2024-11-21 09:59:40|64.14|63.84|64.12|63.82|64.15|63.85|64.11|63.81|6
1732183190000|2024-11-21 09:59:50|64.13|63.83|64.1|63.8|64.14|63.84|64.1|63.8|8
1732183200000|2024-11-21 10:00:00|64.12|63.82|64.09|63.79|64.19|63.89|64.09|63.79|16
1732183210000|2024-11-21 10:00:10|64.1|63.8|64.15|63.85|64.18|63.88|64.1|63.8|9
1732183220000|2024-11-21 10:00:20|64.16|63.86|64.19|63.89|64.19|63.89|64.16|63.86|3
1732183230000|2024-11-21 10:00:30|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|2
1732183240000|2024-11-21 10:00:40|64.22|63.92|64.22|63.92|64.23|63.93|64.22|63.92|3
1732183260000|2024-11-21 10:01:00|64.21|63.91|64.2|63.9|64.21|63.91|64.2|63.9|4
1732183270000|2024-11-21 10:01:10|64.21|63.91|64.18|63.88|64.22|63.92|64.18|63.88|7
1732183280000|2024-11-21 10:01:20|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|6
1732183290000|2024-11-21 10:01:30|64.17|63.87|64.07|63.77|64.17|63.87|64.07|63.77|13
1732183300000|2024-11-21 10:01:40|64.06|63.76|64.07|63.77|64.07|63.77|64.06|63.76|4
1732183310000|2024-11-21 10:01:50|64.08|63.78|64.06|63.76|64.09|63.79|64.06|63.76|5
1732183320000|2024-11-21 10:02:00|64.05|63.75|63.98|63.68|64.05|63.75|63.97|63.67|10
1732183330000|2024-11-21 10:02:10|63.97|63.67|63.98|63.68|63.98|63.68|63.97|63.67|2
1732183340000|2024-11-21 10:02:20|63.97|63.67|63.93|63.63|63.98|63.68|63.93|63.63|8
1732183350000|2024-11-21 10:02:30|63.94|63.64|64|63.7|64|63.7|63.93|63.63|7
1732183360000|2024-11-21 10:02:40|64.01|63.71|64|63.7|64.01|63.71|63.98|63.68|7
1732183370000|2024-11-21 10:02:50|64.01|63.71|64.12|63.82|64.12|63.82|64.01|63.71|10
1732183380000|2024-11-21 10:03:00|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732183390000|2024-11-21 10:03:10|64.14|63.84|64.11|63.81|64.18|63.88|64.09|63.79|12
1732183400000|2024-11-21 10:03:20|64.1|63.8|64.18|63.88|64.18|63.88|64.1|63.8|7
1732183410000|2024-11-21 10:03:30|64.19|63.89|64.18|63.88|64.2|63.9|64.18|63.88|4
1732183420000|2024-11-21 10:03:40|64.17|63.87|64.23|63.93|64.23|63.93|64.17|63.87|6
1732183430000|2024-11-21 10:03:50|64.24|63.94|64.27|63.97|64.28|63.98|64.24|63.94|8
1732183440000|2024-11-21 10:04:00|64.26|63.96|64.27|63.97|64.29|63.99|64.23|63.93|10
1732183450000|2024-11-21 10:04:10|64.28|63.98|64.3|64|64.3|64|64.27|63.97|5
1732183460000|2024-11-21 10:04:20|64.29|63.99|64.28|63.98|64.3|64|64.27|63.97|8
1732183470000|2024-11-21 10:04:30|64.27|63.97|64.2|63.9|64.27|63.97|64.2|63.9|10
1732183480000|2024-11-21 10:04:40|64.21|63.91|64.26|63.96|64.27|63.97|64.21|63.91|7
1732183490000|2024-11-21 10:04:50|64.25|63.95|64.26|63.96|64.26|63.96|64.24|63.94|4
1732183500000|2024-11-21 10:05:00|64.27|63.97|64.28|63.98|64.29|63.99|64.27|63.97|5
1732183510000|2024-11-21 10:05:10|64.27|63.97|64.23|63.93|64.27|63.97|64.21|63.91|12
1732183520000|2024-11-21 10:05:20|64.25|63.95|64.21|63.91|64.27|63.97|64.21|63.91|13
1732183530000|2024-11-21 10:05:30|64.22|63.92|64.26|63.96|64.26|63.96|64.22|63.92|5
1732183540000|2024-11-21 10:05:40|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|3
1732183550000|2024-11-21 10:05:50|64.3|64|64.27|63.97|64.3|64|64.27|63.97|7
1732183560000|2024-11-21 10:06:00|64.26|63.96|64.29|63.99|64.3|64|64.26|63.96|5
1732183570000|2024-11-21 10:06:10|64.28|63.98|64.3|64|64.3|64|64.27|63.97|5
1732183580000|2024-11-21 10:06:20|64.32|64.02|64.37|64.07|64.38|64.08|64.32|64.02|6
1732183590000|2024-11-21 10:06:30|64.38|64.08|64.4|64.1|64.4|64.1|64.38|64.08|3
1732183600000|2024-11-21 10:06:40|64.41|64.11|64.43|64.13|64.43|64.13|64.41|64.11|5
1732183610000|2024-11-21 10:06:50|64.41|64.11|64.39|64.09|64.41|64.11|64.38|64.08|10
1732183620000|2024-11-21 10:07:00|64.38|64.08|64.37|64.07|64.39|64.09|64.36|64.06|6
1732183630000|2024-11-21 10:07:10|64.39|64.09|64.42|64.12|64.42|64.12|64.39|64.09|8
1732183640000|2024-11-21 10:07:20|64.43|64.13|64.49|64.19|64.51|64.21|64.43|64.13|10
1732183650000|2024-11-21 10:07:30|64.5|64.2|64.48|64.18|64.5|64.2|64.48|64.18|3
1732183660000|2024-11-21 10:07:40|64.47|64.17|64.48|64.18|64.49|64.19|64.47|64.17|4
1732183670000|2024-11-21 10:07:50|64.47|64.17|64.49|64.19|64.49|64.19|64.47|64.17|3
1732183680000|2024-11-21 10:08:00|64.48|64.18|64.5|64.2|64.5|64.2|64.48|64.18|5
1732183690000|2024-11-21 10:08:10|64.49|64.19|64.5|64.2|64.5|64.2|64.49|64.19|2
1732183700000|2024-11-21 10:08:20|64.49|64.19|64.47|64.17|64.49|64.19|64.47|64.17|3
1732183710000|2024-11-21 10:08:30|64.48|64.18|64.49|64.19|64.49|64.19|64.47|64.17|6
1732183720000|2024-11-21 10:08:40|64.48|64.18|64.49|64.19|64.49|64.19|64.48|64.18|2
1732183730000|2024-11-21 10:08:50|64.48|64.18|64.37|64.07|64.48|64.18|64.37|64.07|14
1732183740000|2024-11-21 10:09:00|64.36|64.06|64.37|64.07|64.37|64.07|64.36|64.06|4
1732183750000|2024-11-21 10:09:10|64.36|64.06|64.41|64.11|64.42|64.12|64.36|64.06|7
1732183760000|2024-11-21 10:09:20|64.4|64.1|64.37|64.07|64.4|64.1|64.37|64.07|10
1732183770000|2024-11-21 10:09:30|64.36|64.06|64.36|64.06|64.37|64.07|64.35|64.05|7
1732183780000|2024-11-21 10:09:40|64.35|64.05|64.37|64.07|64.38|64.08|64.3|64|10
1732183790000|2024-11-21 10:09:50|64.38|64.08|64.37|64.07|64.38|64.08|64.36|64.06|8
1732183800000|2024-11-21 10:10:00|64.38|64.08|64.36|64.06|64.38|64.08|64.31|64.01|15
1732183810000|2024-11-21 10:10:10|64.37|64.07|64.28|63.98|64.37|64.07|64.28|63.98|11
1732183820000|2024-11-21 10:10:20|64.27|63.97|64.26|63.96|64.28|63.98|64.24|63.94|8
1732183830000|2024-11-21 10:10:30|64.25|63.95|64.26|63.96|64.28|63.98|64.25|63.95|8
1732183840000|2024-11-21 10:10:40|64.24|63.94|64.19|63.89|64.24|63.94|64.18|63.88|8
1732183850000|2024-11-21 10:10:50|64.18|63.88|64.2|63.9|64.21|63.91|64.18|63.88|7
1732183860000|2024-11-21 10:11:00|64.21|63.91|64.19|63.89|64.22|63.92|64.18|63.88|9
1732183870000|2024-11-21 10:11:10|64.18|63.88|64.19|63.89|64.19|63.89|64.18|63.88|6
1732183880000|2024-11-21 10:11:20|64.2|63.9|64.21|63.91|64.21|63.91|64.19|63.89|4
1732183890000|2024-11-21 10:11:30|64.2|63.9|64.21|63.91|64.21|63.91|64.2|63.9|4
1732183900000|2024-11-21 10:11:40|64.2|63.9|64.19|63.89|64.2|63.9|64.19|63.89|8
1732183910000|2024-11-21 10:11:50|64.2|63.9|64.21|63.91|64.21|63.91|64.18|63.88|8
1732183920000|2024-11-21 10:12:00|64.2|63.9|64.31|64.01|64.31|64.01|64.2|63.9|15
1732183930000|2024-11-21 10:12:10|64.32|64.02|64.26|63.96|64.32|64.02|64.23|63.93|11
1732183940000|2024-11-21 10:12:20|64.27|63.97|64.29|63.99|64.29|63.99|64.27|63.97|5
1732183950000|2024-11-21 10:12:30|64.3|64|64.28|63.98|64.31|64.01|64.28|63.98|5
1732183960000|2024-11-21 10:12:40|64.27|63.97|64.29|63.99|64.29|63.99|64.26|63.96|10
1732183970000|2024-11-21 10:12:50|64.3|64|64.32|64.02|64.32|64.02|64.3|64|3
1732183980000|2024-11-21 10:13:00|64.31|64.01|64.32|64.02|64.33|64.03|64.31|64.01|8
1732183990000|2024-11-21 10:13:10|64.31|64.01|64.28|63.98|64.32|64.02|64.27|63.97|7
1732184000000|2024-11-21 10:13:20|64.29|63.99|64.28|63.98|64.29|63.99|64.28|63.98|2
1732184010000|2024-11-21 10:13:30|64.27|63.97|64.27|63.97|64.28|63.98|64.27|63.97|5
1732184020000|2024-11-21 10:13:40|64.28|63.98|64.28|63.98|64.28|63.98|64.27|63.97|3
1732184030000|2024-11-21 10:13:50|64.29|63.99|64.29|63.99|64.29|63.99|64.27|63.97|6
1732184040000|2024-11-21 10:14:00|64.3|64|64.29|63.99|64.31|64.01|64.29|63.99|4
1732184050000|2024-11-21 10:14:10|64.3|64|64.32|64.02|64.32|64.02|64.3|64|9
1732184060000|2024-11-21 10:14:20|64.31|64.01|64.32|64.02|64.33|64.03|64.31|64.01|6
1732184070000|2024-11-21 10:14:30|64.33|64.03|64.35|64.05|64.35|64.05|64.33|64.03|3
1732184080000|2024-11-21 10:14:40|64.34|64.04|64.33|64.03|64.36|64.06|64.32|64.02|6
1732184090000|2024-11-21 10:14:50|64.32|64.02|64.29|63.99|64.33|64.03|64.29|63.99|7
1732184100000|2024-11-21 10:15:00|64.25|63.95|64.24|63.94|64.25|63.95|64.24|63.94|2
1732184110000|2024-11-21 10:15:10|64.22|63.92|64.18|63.88|64.22|63.92|64.18|63.88|5
1732184120000|2024-11-21 10:15:20|64.19|63.89|64.16|63.86|64.2|63.9|64.16|63.86|6
1732184130000|2024-11-21 10:15:30|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732184140000|2024-11-21 10:15:40|64.17|63.87|64.1|63.8|64.17|63.87|64.1|63.8|8
1732184150000|2024-11-21 10:15:50|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|2
1732184160000|2024-11-21 10:16:00|64.08|63.78|64.05|63.75|64.08|63.78|64.04|63.74|5
1732184170000|2024-11-21 10:16:10|64.07|63.77|64.13|63.83|64.13|63.83|64.07|63.77|3
1732184180000|2024-11-21 10:16:20|64.14|63.84|64.16|63.86|64.16|63.86|64.14|63.84|3
1732184190000|2024-11-21 10:16:30|64.17|63.87|64.14|63.84|64.18|63.88|64.13|63.83|10
1732184200000|2024-11-21 10:16:40|64.16|63.86|64.18|63.88|64.18|63.88|64.16|63.86|3
1732184210000|2024-11-21 10:16:50|64.19|63.89|64.19|63.89|64.19|63.89|64.19|63.89|1
1732184220000|2024-11-21 10:17:00|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|9
1732184230000|2024-11-21 10:17:10|64.11|63.81|64.15|63.85|64.15|63.85|64.11|63.81|7
1732184240000|2024-11-21 10:17:20|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732184250000|2024-11-21 10:17:30|64.17|63.87|64.19|63.89|64.19|63.89|64.16|63.86|3
1732184260000|2024-11-21 10:17:40|64.18|63.88|64.16|63.86|64.18|63.88|64.15|63.85|4
1732184270000|2024-11-21 10:17:50|64.17|63.87|64.15|63.85|64.17|63.87|64.15|63.85|4
1732184280000|2024-11-21 10:18:00|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|2
1732184290000|2024-11-21 10:18:10|64.16|63.86|64.15|63.85|64.16|63.86|64.15|63.85|2
1732184300000|2024-11-21 10:18:20|64.17|63.87|64.17|63.87|64.17|63.87|64.17|63.87|1
1732184310000|2024-11-21 10:18:30|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|4
1732184320000|2024-11-21 10:18:40|64.18|63.88|64.12|63.82|64.18|63.88|64.12|63.82|4
1732184330000|2024-11-21 10:18:50|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|2
1732184340000|2024-11-21 10:19:00|64.11|63.81|64.07|63.77|64.11|63.81|64.06|63.76|10
1732184350000|2024-11-21 10:19:10|64.08|63.78|64.13|63.83|64.13|63.83|64.08|63.78|4
1732184360000|2024-11-21 10:19:20|64.14|63.84|64.08|63.78|64.15|63.85|64.08|63.78|9
1732184370000|2024-11-21 10:19:30|64.09|63.79|64.1|63.8|64.1|63.8|64.09|63.79|2
1732184390000|2024-11-21 10:19:50|64.11|63.81|64.11|63.81|64.14|63.84|64.11|63.81|6
1732184400000|2024-11-21 10:20:00|64.13|63.83|64.14|63.84|64.14|63.84|64.13|63.83|2
1732184410000|2024-11-21 10:20:10|64.15|63.85|64.14|63.84|64.16|63.86|64.13|63.83|5
1732184420000|2024-11-21 10:20:20|64.13|63.83|64.15|63.85|64.15|63.85|64.11|63.81|7
1732184430000|2024-11-21 10:20:30|64.14|63.84|64.14|63.84|64.15|63.85|64.1|63.8|10
1732184440000|2024-11-21 10:20:40|64.13|63.83|64.14|63.84|64.14|63.84|64.09|63.79|7
1732184450000|2024-11-21 10:20:50|64.15|63.85|64.1|63.8|64.15|63.85|64.1|63.8|5
1732184460000|2024-11-21 10:21:00|64.13|63.83|64.07|63.77|64.13|63.83|64.07|63.77|7
1732184470000|2024-11-21 10:21:10|64.06|63.76|63.96|63.66|64.07|63.77|63.96|63.66|13
1732184480000|2024-11-21 10:21:20|63.95|63.65|63.86|63.56|63.97|63.67|63.85|63.55|11
1732184490000|2024-11-21 10:21:30|63.8|63.5|63.86|63.56|63.88|63.58|63.78|63.48|11
1732184500000|2024-11-21 10:21:40|63.87|63.57|63.83|63.53|63.87|63.57|63.83|63.53|5
1732184510000|2024-11-21 10:21:50|63.8|63.5|63.85|63.55|63.85|63.55|63.79|63.49|7
1732184520000|2024-11-21 10:22:00|63.84|63.54|63.84|63.54|63.84|63.54|63.77|63.47|10
1732184530000|2024-11-21 10:22:10|63.85|63.55|63.85|63.55|63.88|63.58|63.84|63.54|8
1732184540000|2024-11-21 10:22:20|63.84|63.54|63.8|63.5|63.84|63.54|63.79|63.49|10
1732184550000|2024-11-21 10:22:30|63.79|63.49|63.81|63.51|63.81|63.51|63.79|63.49|7
1732184560000|2024-11-21 10:22:40|63.8|63.5|63.8|63.5|63.81|63.51|63.8|63.5|3
1732184570000|2024-11-21 10:22:50|63.78|63.48|63.79|63.49|63.79|63.49|63.77|63.47|4
1732184580000|2024-11-21 10:23:00|63.8|63.5|63.79|63.49|63.8|63.5|63.77|63.47|6
1732184590000|2024-11-21 10:23:10|63.81|63.51|63.79|63.49|63.81|63.51|63.77|63.47|5
1732184600000|2024-11-21 10:23:20|63.81|63.51|63.74|63.44|63.81|63.51|63.74|63.44|6
1732184610000|2024-11-21 10:23:30|63.75|63.45|63.77|63.47|63.78|63.48|63.75|63.45|5
1732184620000|2024-11-21 10:23:40|63.76|63.46|63.74|63.44|63.76|63.46|63.72|63.42|4
1732184630000|2024-11-21 10:23:50|63.73|63.43|63.75|63.45|63.75|63.45|63.73|63.43|5
1732184640000|2024-11-21 10:24:00|63.74|63.44|63.73|63.43|63.78|63.48|63.73|63.43|7
1732184650000|2024-11-21 10:24:10|63.72|63.42|63.73|63.43|63.73|63.43|63.72|63.42|2
1732184660000|2024-11-21 10:24:20|63.75|63.45|63.65|63.35|63.76|63.46|63.65|63.35|9
1732184670000|2024-11-21 10:24:30|63.64|63.34|63.64|63.34|63.66|63.36|63.63|63.33|10
1732184680000|2024-11-21 10:24:40|63.65|63.35|63.66|63.36|63.67|63.37|63.65|63.35|4
1732184690000|2024-11-21 10:24:50|63.65|63.35|63.64|63.34|63.65|63.35|63.63|63.33|4
1732184700000|2024-11-21 10:25:00|63.68|63.38|63.68|63.38|63.69|63.39|63.66|63.36|10
1732184710000|2024-11-21 10:25:10|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|4
1732184720000|2024-11-21 10:25:20|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|7
1732184730000|2024-11-21 10:25:30|63.65|63.35|63.61|63.31|63.65|63.35|63.61|63.31|11
1732184740000|2024-11-21 10:25:40|63.62|63.32|63.59|63.29|63.65|63.35|63.59|63.29|13
1732184750000|2024-11-21 10:25:50|63.58|63.28|63.61|63.31|63.62|63.32|63.58|63.28|6
1732184760000|2024-11-21 10:26:00|63.6|63.3|63.61|63.31|63.61|63.31|63.58|63.28|12
1732184770000|2024-11-21 10:26:10|63.6|63.3|63.59|63.29|63.61|63.31|63.58|63.28|8
1732184780000|2024-11-21 10:26:20|63.58|63.28|63.58|63.28|63.61|63.31|63.58|63.28|6
1732184790000|2024-11-21 10:26:30|63.57|63.27|63.61|63.31|63.62|63.32|63.57|63.27|7
1732184800000|2024-11-21 10:26:40|63.62|63.32|63.59|63.29|63.62|63.32|63.59|63.29|4
1732184810000|2024-11-21 10:26:50|63.57|63.27|63.54|63.24|63.57|63.27|63.48|63.18|14
1732184820000|2024-11-21 10:27:00|63.57|63.27|63.6|63.3|63.61|63.31|63.54|63.24|13
1732184830000|2024-11-21 10:27:10|63.61|63.31|63.62|63.32|63.62|63.32|63.6|63.3|4
1732184840000|2024-11-21 10:27:20|63.63|63.33|63.61|63.31|63.64|63.34|63.6|63.3|6
1732184850000|2024-11-21 10:27:30|63.62|63.32|63.58|63.28|63.62|63.32|63.58|63.28|5
1732184860000|2024-11-21 10:27:40|63.57|63.27|63.5|63.2|63.57|63.27|63.49|63.19|7
1732184870000|2024-11-21 10:27:50|63.51|63.21|63.49|63.19|63.53|63.23|63.49|63.19|7
1732184880000|2024-11-21 10:28:00|63.5|63.2|63.59|63.29|63.6|63.3|63.49|63.19|14
1732184890000|2024-11-21 10:28:10|63.6|63.3|63.62|63.32|63.63|63.33|63.6|63.3|7
1732184900000|2024-11-21 10:28:20|63.61|63.31|63.57|63.27|63.61|63.31|63.54|63.24|10
1732184910000|2024-11-21 10:28:30|63.58|63.28|63.62|63.32|63.62|63.32|63.57|63.27|11
1732184920000|2024-11-21 10:28:40|63.63|63.33|63.68|63.38|63.68|63.38|63.63|63.33|6
1732184930000|2024-11-21 10:28:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1732184940000|2024-11-21 10:29:00|63.69|63.39|63.61|63.31|63.69|63.39|63.61|63.31|7
1732184950000|2024-11-21 10:29:10|63.6|63.3|63.53|63.23|63.61|63.31|63.52|63.22|18
1732184960000|2024-11-21 10:29:20|63.51|63.21|63.52|63.22|63.52|63.22|63.5|63.2|8
1732184970000|2024-11-21 10:29:30|63.53|63.23|63.52|63.22|63.54|63.24|63.51|63.21|8
1732184980000|2024-11-21 10:29:40|63.53|63.23|63.57|63.27|63.58|63.28|63.53|63.23|8
1732184990000|2024-11-21 10:29:50|63.58|63.28|63.58|63.28|63.6|63.3|63.58|63.28|5
1732185000000|2024-11-21 10:30:00|63.57|63.27|63.57|63.27|63.59|63.29|63.57|63.27|4
1732185010000|2024-11-21 10:30:10|63.58|63.28|63.57|63.27|63.59|63.29|63.55|63.25|12
1732185020000|2024-11-21 10:30:20|63.58|63.28|63.7|63.4|63.7|63.4|63.58|63.28|11
1732185030000|2024-11-21 10:30:30|63.71|63.41|63.77|63.47|63.77|63.47|63.71|63.41|6
1732185040000|2024-11-21 10:30:40|63.78|63.48|63.79|63.49|63.82|63.52|63.78|63.48|13
1732185050000|2024-11-21 10:30:50|63.78|63.48|63.81|63.51|63.82|63.52|63.77|63.47|15
1732185060000|2024-11-21 10:31:00|63.82|63.52|63.81|63.51|63.83|63.53|63.79|63.49|10
1732185070000|2024-11-21 10:31:10|63.8|63.5|63.8|63.5|63.82|63.52|63.79|63.49|7
1732185080000|2024-11-21 10:31:20|63.81|63.51|63.84|63.54|63.87|63.57|63.81|63.51|9
1732185090000|2024-11-21 10:31:30|63.86|63.56|63.91|63.61|63.91|63.61|63.85|63.55|8
1732185100000|2024-11-21 10:31:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732185110000|2024-11-21 10:31:50|63.91|63.61|63.83|63.53|63.92|63.62|63.83|63.53|9
1732185120000|2024-11-21 10:32:00|63.81|63.51|63.86|63.56|63.87|63.57|63.81|63.51|9
1732185130000|2024-11-21 10:32:10|63.87|63.57|63.89|63.59|63.89|63.59|63.86|63.56|8
1732185140000|2024-11-21 10:32:20|63.9|63.6|63.9|63.6|63.9|63.6|63.88|63.58|8
1732185150000|2024-11-21 10:32:30|63.89|63.59|63.9|63.6|63.91|63.61|63.89|63.59|8
1732185160000|2024-11-21 10:32:40|63.88|63.58|63.89|63.59|63.9|63.6|63.87|63.57|10
1732185170000|2024-11-21 10:32:50|63.9|63.6|63.83|63.53|63.9|63.6|63.83|63.53|10
1732185180000|2024-11-21 10:33:00|63.84|63.54|63.9|63.6|63.9|63.6|63.84|63.54|13
1732185190000|2024-11-21 10:33:10|63.91|63.61|63.86|63.56|63.91|63.61|63.86|63.56|11
1732185200000|2024-11-21 10:33:20|63.87|63.57|63.85|63.55|63.87|63.57|63.82|63.52|10
1732185210000|2024-11-21 10:33:30|63.86|63.56|63.86|63.56|63.87|63.57|63.85|63.55|9
1732185220000|2024-11-21 10:33:40|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|10
1732185230000|2024-11-21 10:33:50|63.9|63.6|63.91|63.61|63.91|63.61|63.89|63.59|4
1732185240000|2024-11-21 10:34:00|63.92|63.62|63.92|63.62|63.97|63.67|63.91|63.61|7
1732185250000|2024-11-21 10:34:10|63.91|63.61|63.97|63.67|63.98|63.68|63.9|63.6|18
1732185260000|2024-11-21 10:34:20|63.96|63.66|63.97|63.67|63.99|63.69|63.92|63.62|14
1732185270000|2024-11-21 10:34:30|63.95|63.65|63.92|63.62|63.95|63.65|63.91|63.61|10
1732185280000|2024-11-21 10:34:40|63.9|63.6|63.88|63.58|63.9|63.6|63.87|63.57|6
1732185290000|2024-11-21 10:34:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732185300000|2024-11-21 10:35:00|63.91|63.61|63.92|63.62|63.98|63.68|63.91|63.61|12
1732185310000|2024-11-21 10:35:10|63.93|63.63|64.01|63.71|64.01|63.71|63.93|63.63|8
1732185320000|2024-11-21 10:35:20|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|4
1732185330000|2024-11-21 10:35:30|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1732185340000|2024-11-21 10:35:40|64|63.7|64.02|63.72|64.03|63.73|64|63.7|13
1732185350000|2024-11-21 10:35:50|64.01|63.71|63.98|63.68|64.02|63.72|63.98|63.68|5
1732185360000|2024-11-21 10:36:00|63.99|63.69|63.99|63.69|64|63.7|63.98|63.68|9
1732185370000|2024-11-21 10:36:10|64|63.7|63.97|63.67|64|63.7|63.96|63.66|5
1732185380000|2024-11-21 10:36:20|63.98|63.68|63.99|63.69|64.02|63.72|63.98|63.68|10
1732185390000|2024-11-21 10:36:30|63.98|63.68|63.95|63.65|63.99|63.69|63.95|63.65|8
1732185400000|2024-11-21 10:36:40|63.97|63.67|63.91|63.61|63.97|63.67|63.89|63.59|12
1732185410000|2024-11-21 10:36:50|63.9|63.6|63.9|63.6|63.91|63.61|63.9|63.6|3
1732185420000|2024-11-21 10:37:00|63.91|63.61|63.92|63.62|63.93|63.63|63.9|63.6|7
1732185430000|2024-11-21 10:37:10|63.91|63.61|63.88|63.58|63.92|63.62|63.88|63.58|5
1732185440000|2024-11-21 10:37:20|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|5
1732185450000|2024-11-21 10:37:30|63.88|63.58|63.92|63.62|63.93|63.63|63.88|63.58|7
1732185460000|2024-11-21 10:37:40|63.93|63.63|63.94|63.64|63.97|63.67|63.93|63.63|8
1732185470000|2024-11-21 10:37:50|63.95|63.65|63.94|63.64|63.95|63.65|63.93|63.63|4
1732185480000|2024-11-21 10:38:00|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732185530000|2024-11-21 10:38:50|63.93|63.63|63.98|63.68|63.98|63.68|63.91|63.61|18
1732185540000|2024-11-21 10:39:00|63.97|63.67|63.97|63.67|63.97|63.67|63.95|63.65|4
1732185550000|2024-11-21 10:39:10|63.98|63.68|63.99|63.69|63.99|63.69|63.97|63.67|6
1732185560000|2024-11-21 10:39:20|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|3
1732185570000|2024-11-21 10:39:30|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1732185580000|2024-11-21 10:39:40|63.99|63.69|63.97|63.67|64|63.7|63.96|63.66|7
1732185590000|2024-11-21 10:39:50|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|2
1732185600000|2024-11-21 10:40:00|63.98|63.68|64|63.7|64.02|63.72|63.98|63.68|9
1732185610000|2024-11-21 10:40:10|64.01|63.71|64.08|63.78|64.08|63.78|64.01|63.71|5
1732185620000|2024-11-21 10:40:20|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|6
1732185630000|2024-11-21 10:40:30|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|5
1732185640000|2024-11-21 10:40:40|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732185650000|2024-11-21 10:40:50|64.12|63.82|64.17|63.87|64.17|63.87|64.12|63.82|5
1732185660000|2024-11-21 10:41:00|64.18|63.88|64.18|63.88|64.19|63.89|64.18|63.88|3
1732185670000|2024-11-21 10:41:10|64.17|63.87|64.16|63.86|64.17|63.87|64.13|63.83|7
1732185680000|2024-11-21 10:41:20|64.15|63.85|64.13|63.83|64.16|63.86|64.12|63.82|8
1732185690000|2024-11-21 10:41:30|64.12|63.82|64.16|63.86|64.16|63.86|64.11|63.81|6
1732185700000|2024-11-21 10:41:40|64.18|63.88|64.22|63.92|64.22|63.92|64.18|63.88|7
1732185710000|2024-11-21 10:41:50|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|4
1732185720000|2024-11-21 10:42:00|64.27|63.97|64.32|64.02|64.32|64.02|64.26|63.96|9
1732185730000|2024-11-21 10:42:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732185750000|2024-11-21 10:42:30|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|3
1732185760000|2024-11-21 10:42:40|64.28|63.98|64.28|63.98|64.28|63.98|64.27|63.97|7
1732185770000|2024-11-21 10:42:50|64.3|64|64.28|63.98|64.3|64|64.27|63.97|8
1732185780000|2024-11-21 10:43:00|64.27|63.97|64.24|63.94|64.28|63.98|64.23|63.93|11
1732185790000|2024-11-21 10:43:10|64.25|63.95|64.24|63.94|64.26|63.96|64.23|63.93|9
1732185800000|2024-11-21 10:43:20|64.25|63.95|64.22|63.92|64.25|63.95|64.21|63.91|9
1732185810000|2024-11-21 10:43:30|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732185820000|2024-11-21 10:43:40|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|4
1732185830000|2024-11-21 10:43:50|64.18|63.88|64.2|63.9|64.21|63.91|64.18|63.88|5
1732185840000|2024-11-21 10:44:00|64.21|63.91|64.22|63.92|64.22|63.92|64.21|63.91|4
1732185850000|2024-11-21 10:44:10|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|7
1732185860000|2024-11-21 10:44:20|64.22|63.92|64.27|63.97|64.27|63.97|64.22|63.92|5
1732185870000|2024-11-21 10:44:30|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|3
1732185880000|2024-11-21 10:44:40|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|4
1732185890000|2024-11-21 10:44:50|64.22|63.92|64.22|63.92|64.22|63.92|64.2|63.9|9
1732185900000|2024-11-21 10:45:00|64.18|63.88|64.19|63.89|64.19|63.89|64.17|63.87|3
1732185910000|2024-11-21 10:45:10|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|2
1732185920000|2024-11-21 10:45:20|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|4
1732185930000|2024-11-21 10:45:30|64.19|63.89|64.19|63.89|64.22|63.92|64.19|63.89|5
1732185940000|2024-11-21 10:45:40|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732185950000|2024-11-21 10:45:50|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732185960000|2024-11-21 10:46:00|64.19|63.89|64.17|63.87|64.19|63.89|64.17|63.87|3
1732185970000|2024-11-21 10:46:10|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732185980000|2024-11-21 10:46:20|64.15|63.85|64.13|63.83|64.16|63.86|64.13|63.83|4
1732185990000|2024-11-21 10:46:30|64.11|63.81|64.12|63.82|64.12|63.82|64.08|63.78|7
1732186000000|2024-11-21 10:46:40|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732186020000|2024-11-21 10:47:00|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|7
1732186030000|2024-11-21 10:47:10|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732186040000|2024-11-21 10:47:20|64.11|63.81|64.1|63.8|64.11|63.81|64.09|63.79|4
1732186050000|2024-11-21 10:47:30|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732186060000|2024-11-21 10:47:40|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1732186080000|2024-11-21 10:48:00|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|5
1732186090000|2024-11-21 10:48:10|64.16|63.86|64.17|63.87|64.18|63.88|64.16|63.86|4
1732186100000|2024-11-21 10:48:20|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|6
1732186110000|2024-11-21 10:48:30|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732186120000|2024-11-21 10:48:40|64.12|63.82|64.07|63.77|64.12|63.82|64.07|63.77|6
1732186130000|2024-11-21 10:48:50|64.06|63.76|64.06|63.76|64.06|63.76|64.04|63.74|5
1732186140000|2024-11-21 10:49:00|64.12|63.82|64.1|63.8|64.12|63.82|64.1|63.8|3
1732186150000|2024-11-21 10:49:10|64.11|63.81|64.14|63.84|64.14|63.84|64.11|63.81|3
1732186160000|2024-11-21 10:49:20|64.13|63.83|64.15|63.85|64.15|63.85|64.13|63.83|2
1732186180000|2024-11-21 10:49:40|64.16|63.86|64.22|63.92|64.24|63.94|64.16|63.86|5
1732186190000|2024-11-21 10:49:50|64.23|63.93|64.21|63.91|64.23|63.93|64.21|63.91|5
1732186200000|2024-11-21 10:50:00|64.22|63.92|64.17|63.87|64.22|63.92|64.17|63.87|6
1732186210000|2024-11-21 10:50:10|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|5
1732186220000|2024-11-21 10:50:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732186230000|2024-11-21 10:50:30|64.14|63.84|64.07|63.77|64.14|63.84|64.06|63.76|11
1732186240000|2024-11-21 10:50:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732186250000|2024-11-21 10:50:50|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|2
1732186260000|2024-11-21 10:51:00|64.07|63.77|64.1|63.8|64.1|63.8|64.07|63.77|4
1732186270000|2024-11-21 10:51:10|64.11|63.81|64.07|63.77|64.11|63.81|64.07|63.77|5
1732186280000|2024-11-21 10:51:20|64.06|63.76|64.03|63.73|64.06|63.76|64.03|63.73|3
1732186290000|2024-11-21 10:51:30|64.04|63.74|64.11|63.81|64.11|63.81|64.04|63.74|6
1732186300000|2024-11-21 10:51:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732186310000|2024-11-21 10:51:50|64.14|63.84|64.15|63.85|64.15|63.85|64.13|63.83|3
1732186320000|2024-11-21 10:52:00|64.13|63.83|64.12|63.82|64.13|63.83|64.11|63.81|6
1732186330000|2024-11-21 10:52:10|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732186340000|2024-11-21 10:52:20|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732186350000|2024-11-21 10:52:30|64.12|63.82|64.08|63.78|64.12|63.82|64.07|63.77|6
1732186360000|2024-11-21 10:52:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732186370000|2024-11-21 10:52:50|64.1|63.8|64.08|63.78|64.12|63.82|64.08|63.78|8
1732186380000|2024-11-21 10:53:00|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|4
1732186390000|2024-11-21 10:53:10|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|3
1732186400000|2024-11-21 10:53:20|64.07|63.77|64.11|63.81|64.12|63.82|64.07|63.77|8
1732186410000|2024-11-21 10:53:30|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732186420000|2024-11-21 10:53:40|64.12|63.82|64.1|63.8|64.14|63.84|64.1|63.8|6
1732186430000|2024-11-21 10:53:50|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|4
1732186440000|2024-11-21 10:54:00|64.07|63.77|64.07|63.77|64.07|63.77|64.05|63.75|5
1732186450000|2024-11-21 10:54:10|64.08|63.78|64.12|63.82|64.12|63.82|64.08|63.78|3
1732186460000|2024-11-21 10:54:20|64.1|63.8|64.1|63.8|64.11|63.81|64.09|63.79|9
1732186470000|2024-11-21 10:54:30|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|6
1732186480000|2024-11-21 10:54:40|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|8
1732186490000|2024-11-21 10:54:50|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|4
1732186500000|2024-11-21 10:55:00|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|10
1732186510000|2024-11-21 10:55:10|64.05|63.75|64.07|63.77|64.07|63.77|64.05|63.75|4
1732186520000|2024-11-21 10:55:20|64.08|63.78|64.07|63.77|64.08|63.78|64.07|63.77|6
1732186530000|2024-11-21 10:55:30|64.08|63.78|64.08|63.78|64.11|63.81|64.07|63.77|10
1732186540000|2024-11-21 10:55:40|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|2
1732186550000|2024-11-21 10:55:50|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1732186560000|2024-11-21 10:56:00|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732186570000|2024-11-21 10:56:10|64.09|63.79|64.05|63.75|64.09|63.79|64.04|63.74|6
1732186580000|2024-11-21 10:56:20|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732186590000|2024-11-21 10:56:30|64.05|63.75|64.02|63.72|64.06|63.76|64.01|63.71|10
1732186600000|2024-11-21 10:56:40|64|63.7|63.98|63.68|64.01|63.71|63.97|63.67|12
1732186610000|2024-11-21 10:56:50|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|10
1732186620000|2024-11-21 10:57:00|63.96|63.66|63.98|63.68|63.98|63.68|63.95|63.65|4
1732186630000|2024-11-21 10:57:10|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|3
1732186640000|2024-11-21 10:57:20|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|3
1732186650000|2024-11-21 10:57:30|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|2
1732186660000|2024-11-21 10:57:40|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1732186670000|2024-11-21 10:57:50|64|63.7|64.06|63.76|64.06|63.76|64|63.7|4
1732186680000|2024-11-21 10:58:00|64.05|63.75|64.04|63.74|64.06|63.76|64.03|63.73|21
1732186690000|2024-11-21 10:58:10|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|4
1732186700000|2024-11-21 10:58:20|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732186710000|2024-11-21 10:58:30|64.04|63.74|64.03|63.73|64.04|63.74|64.02|63.72|4
1732186720000|2024-11-21 10:58:40|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|4
1732186730000|2024-11-21 10:58:50|64.01|63.71|64.04|63.74|64.04|63.74|64.01|63.71|6
1732186740000|2024-11-21 10:59:00|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732186750000|2024-11-21 10:59:10|64.02|63.72|64|63.7|64.02|63.72|64|63.7|7
1732186760000|2024-11-21 10:59:20|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|8
1732186770000|2024-11-21 10:59:30|63.97|63.67|64.04|63.74|64.04|63.74|63.97|63.67|3
1732186780000|2024-11-21 10:59:40|64.03|63.73|63.95|63.65|64.04|63.74|63.95|63.65|8
1732186790000|2024-11-21 10:59:50|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|7
1732186800000|2024-11-21 11:00:00|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|4
1732186810000|2024-11-21 11:00:10|63.95|63.65|63.97|63.67|63.97|63.67|63.95|63.65|6
1732186820000|2024-11-21 11:00:20|63.98|63.68|63.94|63.64|63.98|63.68|63.94|63.64|14
1732186830000|2024-11-21 11:00:30|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|5
1732186840000|2024-11-21 11:00:40|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|6
1732186850000|2024-11-21 11:00:50|63.89|63.59|63.9|63.6|63.91|63.61|63.85|63.55|10
1732186860000|2024-11-21 11:01:00|63.91|63.61|63.92|63.62|63.92|63.62|63.9|63.6|8
1732186870000|2024-11-21 11:01:10|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732186880000|2024-11-21 11:01:20|63.93|63.63|63.89|63.59|63.93|63.63|63.88|63.58|11
1732186890000|2024-11-21 11:01:30|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|4
1732186900000|2024-11-21 11:01:40|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|10
1732186910000|2024-11-21 11:01:50|63.92|63.62|63.84|63.54|63.92|63.62|63.84|63.54|14
1732186920000|2024-11-21 11:02:00|63.85|63.55|63.85|63.55|63.88|63.58|63.84|63.54|16
1732186930000|2024-11-21 11:02:10|63.84|63.54|63.85|63.55|63.85|63.55|63.83|63.53|8
1732186940000|2024-11-21 11:02:20|63.86|63.56|63.93|63.63|63.93|63.63|63.86|63.56|9
1732186950000|2024-11-21 11:02:30|63.92|63.62|63.88|63.58|63.92|63.62|63.88|63.58|4
1732186960000|2024-11-21 11:02:40|63.89|63.59|63.92|63.62|63.92|63.62|63.89|63.59|3
1732186970000|2024-11-21 11:02:50|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|3
1732186980000|2024-11-21 11:03:00|63.96|63.66|64.03|63.73|64.03|63.73|63.95|63.65|10
1732186990000|2024-11-21 11:03:10|64.02|63.72|63.95|63.65|64.04|63.74|63.95|63.65|14
1732187000000|2024-11-21 11:03:20|63.96|63.66|64.01|63.71|64.02|63.72|63.96|63.66|12
1732187010000|2024-11-21 11:03:30|64.02|63.72|63.95|63.65|64.02|63.72|63.95|63.65|15
1732187020000|2024-11-21 11:03:40|63.93|63.63|63.95|63.65|63.95|63.65|63.92|63.62|11
1732187030000|2024-11-21 11:03:50|63.96|63.66|63.99|63.69|63.99|63.69|63.96|63.66|2
1732187040000|2024-11-21 11:04:00|64|63.7|64.01|63.71|64.04|63.74|63.99|63.69|17
1732187050000|2024-11-21 11:04:10|64|63.7|63.98|63.68|64|63.7|63.97|63.67|7
1732187060000|2024-11-21 11:04:20|63.97|63.67|63.9|63.6|63.97|63.67|63.9|63.6|10
1732187070000|2024-11-21 11:04:30|63.89|63.59|63.85|63.55|63.9|63.6|63.85|63.55|10
1732187080000|2024-11-21 11:04:40|63.86|63.56|63.89|63.59|63.9|63.6|63.86|63.56|4
1732187090000|2024-11-21 11:04:50|63.9|63.6|64.04|63.74|64.04|63.74|63.9|63.6|7
1732187100000|2024-11-21 11:05:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|5
1732187110000|2024-11-21 11:05:10|64.03|63.73|63.96|63.66|64.04|63.74|63.96|63.66|14
1732187120000|2024-11-21 11:05:20|63.95|63.65|64.01|63.71|64.01|63.71|63.95|63.65|5
1732187130000|2024-11-21 11:05:30|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732187140000|2024-11-21 11:05:40|64.04|63.74|64.09|63.79|64.1|63.8|64.03|63.73|6
1732187150000|2024-11-21 11:05:50|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|3
1732187160000|2024-11-21 11:06:00|64.09|63.79|64.1|63.8|64.11|63.81|64.09|63.79|12
1732187170000|2024-11-21 11:06:10|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|9
1732187180000|2024-11-21 11:06:20|64.17|63.87|64.18|63.88|64.22|63.92|64.17|63.87|12
1732187190000|2024-11-21 11:06:30|64.19|63.89|64.26|63.96|64.26|63.96|64.19|63.89|8
1732187200000|2024-11-21 11:06:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732187210000|2024-11-21 11:06:50|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|5
1732187220000|2024-11-21 11:07:00|64.32|64.02|64.3|64|64.36|64.06|64.3|64|17
1732187230000|2024-11-21 11:07:10|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|6
1732187240000|2024-11-21 11:07:20|64.3|64|64.38|64.08|64.39|64.09|64.3|64|6
1732187250000|2024-11-21 11:07:30|64.39|64.09|64.42|64.12|64.42|64.12|64.38|64.08|10
1732187260000|2024-11-21 11:07:40|64.48|64.18|64.5|64.2|64.51|64.21|64.47|64.17|6
1732187270000|2024-11-21 11:07:50|64.51|64.21|64.52|64.22|64.55|64.25|64.45|64.15|11
1732187280000|2024-11-21 11:08:00|64.51|64.21|64.5|64.2|64.52|64.22|64.5|64.2|4
1732187290000|2024-11-21 11:08:10|64.49|64.19|64.45|64.15|64.49|64.19|64.45|64.15|4
1732187300000|2024-11-21 11:08:20|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|5
1732187310000|2024-11-21 11:08:30|64.4|64.1|64.37|64.07|64.4|64.1|64.35|64.05|7
1732187320000|2024-11-21 11:08:40|64.36|64.06|64.27|63.97|64.36|64.06|64.27|63.97|8
1732187330000|2024-11-21 11:08:50|64.28|63.98|64.29|63.99|64.3|64|64.27|63.97|8
1732187340000|2024-11-21 11:09:00|64.3|64|64.32|64.02|64.33|64.03|64.29|63.99|8
1732187350000|2024-11-21 11:09:10|64.33|64.03|64.34|64.04|64.34|64.04|64.29|63.99|12
1732187360000|2024-11-21 11:09:20|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|10
1732187370000|2024-11-21 11:09:30|64.35|64.05|64.42|64.12|64.42|64.12|64.35|64.05|7
1732187380000|2024-11-21 11:09:40|64.43|64.13|64.43|64.13|64.43|64.13|64.41|64.11|7
1732187390000|2024-11-21 11:09:50|64.42|64.12|64.42|64.12|64.43|64.13|64.39|64.09|6
1732187400000|2024-11-21 11:10:00|64.39|64.09|64.27|63.97|64.39|64.09|64.27|63.97|11
1732187410000|2024-11-21 11:10:10|64.28|63.98|64.22|63.92|64.28|63.98|64.21|63.91|11
1732187420000|2024-11-21 11:10:20|64.23|63.93|64.24|63.94|64.24|63.94|64.22|63.92|4
1732187430000|2024-11-21 11:10:30|64.27|63.97|64.35|64.05|64.35|64.05|64.26|63.96|10
1732187440000|2024-11-21 11:10:40|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1732187450000|2024-11-21 11:10:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|4
1732187460000|2024-11-21 11:11:00|64.33|64.03|64.23|63.93|64.33|64.03|64.23|63.93|7
1732187470000|2024-11-21 11:11:10|64.22|63.92|64.16|63.86|64.22|63.92|64.13|63.83|8
1732187480000|2024-11-21 11:11:20|64.15|63.85|64.07|63.77|64.16|63.86|64.07|63.77|10
1732187490000|2024-11-21 11:11:30|64.06|63.76|63.95|63.65|64.06|63.76|63.95|63.65|8
1732187500000|2024-11-21 11:11:40|63.94|63.64|63.93|63.63|63.95|63.65|63.91|63.61|9
1732187510000|2024-11-21 11:11:50|63.94|63.64|63.94|63.64|63.95|63.65|63.93|63.63|5
1732187520000|2024-11-21 11:12:00|63.92|63.62|63.93|63.63|63.94|63.64|63.91|63.61|8
1732187530000|2024-11-21 11:12:10|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|5
1732187540000|2024-11-21 11:12:20|63.9|63.6|63.93|63.63|63.93|63.63|63.87|63.57|11
1732187550000|2024-11-21 11:12:30|63.92|63.62|63.89|63.59|63.93|63.63|63.89|63.59|9
1732187560000|2024-11-21 11:12:40|63.88|63.58|63.92|63.62|63.93|63.63|63.88|63.58|6
1732187570000|2024-11-21 11:12:50|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|6
1732187580000|2024-11-21 11:13:00|63.91|63.61|63.94|63.64|63.95|63.65|63.9|63.6|6
1732187590000|2024-11-21 11:13:10|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|7
1732187600000|2024-11-21 11:13:20|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|6
1732187610000|2024-11-21 11:13:30|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|8
1732187620000|2024-11-21 11:13:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732187630000|2024-11-21 11:13:50|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732187640000|2024-11-21 11:14:00|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|2
1732187650000|2024-11-21 11:14:10|63.95|63.65|63.95|63.65|63.95|63.65|63.93|63.63|5
1732187660000|2024-11-21 11:14:20|63.94|63.64|63.96|63.66|63.96|63.66|63.94|63.64|3
1732187670000|2024-11-21 11:14:30|63.95|63.65|63.93|63.63|63.95|63.65|63.93|63.63|6
1732187680000|2024-11-21 11:14:40|63.95|63.65|63.95|63.65|63.95|63.65|63.94|63.64|3
1732187690000|2024-11-21 11:14:50|63.96|63.66|64.02|63.72|64.05|63.75|63.96|63.66|8
1732187700000|2024-11-21 11:15:00|64.03|63.73|64.02|63.72|64.04|63.74|64.01|63.71|6
1732187710000|2024-11-21 11:15:10|64.01|63.71|63.95|63.65|64.02|63.72|63.94|63.64|13
1732187720000|2024-11-21 11:15:20|63.96|63.66|64.03|63.73|64.04|63.74|63.96|63.66|11
1732187730000|2024-11-21 11:15:30|64.04|63.74|64.1|63.8|64.1|63.8|64.04|63.74|4
1732187740000|2024-11-21 11:15:40|64.11|63.81|64.09|63.79|64.11|63.81|64.07|63.77|6
1732187750000|2024-11-21 11:15:50|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|3
1732187760000|2024-11-21 11:16:00|64.04|63.74|64.03|63.73|64.05|63.75|63.99|63.69|11
1732187770000|2024-11-21 11:16:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732187780000|2024-11-21 11:16:20|64.04|63.74|64.03|63.73|64.04|63.74|64.02|63.72|4
1732187790000|2024-11-21 11:16:30|64.02|63.72|63.96|63.66|64.02|63.72|63.96|63.66|6
1732187800000|2024-11-21 11:16:40|63.97|63.67|63.96|63.66|63.97|63.67|63.95|63.65|6
1732187810000|2024-11-21 11:16:50|63.97|63.67|64.01|63.71|64.01|63.71|63.97|63.67|9
1732187820000|2024-11-21 11:17:00|64.02|63.72|64.04|63.74|64.06|63.76|64.02|63.72|12
1732187830000|2024-11-21 11:17:10|64.03|63.73|63.96|63.66|64.03|63.73|63.95|63.65|8
1732187840000|2024-11-21 11:17:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|2
1732187850000|2024-11-21 11:17:30|64|63.7|63.99|63.69|64.01|63.71|63.97|63.67|11
1732187860000|2024-11-21 11:17:40|64|63.7|64.01|63.71|64.02|63.72|64|63.7|10
1732187870000|2024-11-21 11:17:50|64.02|63.72|63.99|63.69|64.02|63.72|63.97|63.67|9
1732187880000|2024-11-21 11:18:00|64|63.7|63.95|63.65|64|63.7|63.95|63.65|13
1732187890000|2024-11-21 11:18:10|63.93|63.63|63.97|63.67|63.97|63.67|63.9|63.6|8
1732187900000|2024-11-21 11:18:20|63.99|63.69|64.01|63.71|64.01|63.71|63.99|63.69|5
1732187910000|2024-11-21 11:18:30|64.03|63.73|64.05|63.75|64.07|63.77|64.02|63.72|5
1732187920000|2024-11-21 11:18:40|64.07|63.77|64.05|63.75|64.08|63.78|64.05|63.75|5
1732187930000|2024-11-21 11:18:50|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1732187940000|2024-11-21 11:19:00|64.06|63.76|64.04|63.74|64.06|63.76|64.01|63.71|9
1732187950000|2024-11-21 11:19:10|64.06|63.76|64.09|63.79|64.09|63.79|64.05|63.75|7
1732187960000|2024-11-21 11:19:20|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|4
1732187970000|2024-11-21 11:19:30|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|5
1732187980000|2024-11-21 11:19:40|64.13|63.83|64.07|63.77|64.13|63.83|64.06|63.76|10
1732187990000|2024-11-21 11:19:50|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|5
1732188000000|2024-11-21 11:20:00|64.09|63.79|64.14|63.84|64.14|63.84|64.09|63.79|7
1732188010000|2024-11-21 11:20:10|64.13|63.83|64.05|63.75|64.13|63.83|64.05|63.75|7
1732188020000|2024-11-21 11:20:20|64.06|63.76|64.05|63.75|64.06|63.76|64.03|63.73|6
1732188030000|2024-11-21 11:20:30|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1732188040000|2024-11-21 11:20:40|64.06|63.76|64.06|63.76|64.06|63.76|64.04|63.74|5
1732188050000|2024-11-21 11:20:50|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|2
1732188060000|2024-11-21 11:21:00|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|3
1732188070000|2024-11-21 11:21:10|64.05|63.75|64.04|63.74|64.06|63.76|64.04|63.74|5
1732188080000|2024-11-21 11:21:20|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732188090000|2024-11-21 11:21:30|64.13|63.83|64.05|63.75|64.13|63.83|64.05|63.75|13
1732188100000|2024-11-21 11:21:40|64.06|63.76|63.98|63.68|64.06|63.76|63.97|63.67|11
1732188110000|2024-11-21 11:21:50|64|63.7|64.01|63.71|64.03|63.73|64|63.7|9
1732188120000|2024-11-21 11:22:00|64.02|63.72|64.03|63.73|64.05|63.75|64.02|63.72|6
1732188130000|2024-11-21 11:22:10|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1732188140000|2024-11-21 11:22:20|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|9
1732188150000|2024-11-21 11:22:30|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|4
1732188160000|2024-11-21 11:22:40|64.02|63.72|64.02|63.72|64.02|63.72|64.01|63.71|3
1732188170000|2024-11-21 11:22:50|64.01|63.71|64.03|63.73|64.04|63.74|64.01|63.71|5
1732188180000|2024-11-21 11:23:00|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|12
1732188190000|2024-11-21 11:23:10|64.06|63.76|64.07|63.77|64.07|63.77|64.05|63.75|4
1732188200000|2024-11-21 11:23:20|64.08|63.78|64.09|63.79|64.09|63.79|64.07|63.77|6
1732188210000|2024-11-21 11:23:30|64.1|63.8|64.1|63.8|64.12|63.82|64.1|63.8|3
1732188220000|2024-11-21 11:23:40|64.11|63.81|64.03|63.73|64.11|63.81|64.03|63.73|6
1732188230000|2024-11-21 11:23:50|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|8
1732188240000|2024-11-21 11:24:00|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|6
1732188250000|2024-11-21 11:24:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|3
1732188260000|2024-11-21 11:24:20|64|63.7|64.02|63.72|64.02|63.72|63.98|63.68|6
1732188270000|2024-11-21 11:24:30|64.01|63.71|63.95|63.65|64.01|63.71|63.95|63.65|6
1732188280000|2024-11-21 11:24:40|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732188290000|2024-11-21 11:24:50|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|2
1732188300000|2024-11-21 11:25:00|63.94|63.64|63.84|63.54|63.94|63.64|63.84|63.54|6
1732188310000|2024-11-21 11:25:10|63.83|63.53|63.8|63.5|63.83|63.53|63.79|63.49|4
1732188320000|2024-11-21 11:25:20|63.81|63.51|63.76|63.46|63.84|63.54|63.76|63.46|9
1732188330000|2024-11-21 11:25:30|63.74|63.44|63.81|63.51|63.81|63.51|63.74|63.44|6
1732188340000|2024-11-21 11:25:40|63.82|63.52|63.81|63.51|63.83|63.53|63.79|63.49|8
1732188350000|2024-11-21 11:25:50|63.82|63.52|63.83|63.53|63.84|63.54|63.82|63.52|6
1732188360000|2024-11-21 11:26:00|63.84|63.54|63.91|63.61|63.92|63.62|63.83|63.53|8
1732188370000|2024-11-21 11:26:10|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|5
1732188380000|2024-11-21 11:26:20|63.89|63.59|63.88|63.58|63.89|63.59|63.87|63.57|5
1732188390000|2024-11-21 11:26:30|63.9|63.6|63.9|63.6|63.91|63.61|63.89|63.59|5
1732188400000|2024-11-21 11:26:40|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732188410000|2024-11-21 11:26:50|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|6
1732188420000|2024-11-21 11:27:00|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|6
1732188430000|2024-11-21 11:27:10|63.96|63.66|64.03|63.73|64.03|63.73|63.96|63.66|8
1732188440000|2024-11-21 11:27:20|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|8
1732188450000|2024-11-21 11:27:30|64.02|63.72|64.02|63.72|64.03|63.73|64.02|63.72|9
1732188460000|2024-11-21 11:27:40|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|4
1732188470000|2024-11-21 11:27:50|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1732188480000|2024-11-21 11:28:00|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|4
1732188490000|2024-11-21 11:28:10|64.06|63.76|64.07|63.77|64.08|63.78|64.05|63.75|6
1732188500000|2024-11-21 11:28:20|64.08|63.78|64.13|63.83|64.13|63.83|64.07|63.77|6
1732188510000|2024-11-21 11:28:30|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|6
1732188520000|2024-11-21 11:28:40|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732188530000|2024-11-21 11:28:50|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|5
1732188540000|2024-11-21 11:29:00|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|5
1732188550000|2024-11-21 11:29:10|64.3|64|64.32|64.02|64.35|64.05|64.3|64|8
1732188560000|2024-11-21 11:29:20|64.3|64|64.34|64.04|64.36|64.06|64.3|64|7
1732188570000|2024-11-21 11:29:30|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|4
1732188580000|2024-11-21 11:29:40|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|6
1732188590000|2024-11-21 11:29:50|64.29|63.99|64.31|64.01|64.31|64.01|64.27|63.97|10
1732188600000|2024-11-21 11:30:00|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|5
1732188610000|2024-11-21 11:30:10|64.29|63.99|64.25|63.95|64.29|63.99|64.24|63.94|6
1732188620000|2024-11-21 11:30:20|64.28|63.98|64.33|64.03|64.33|64.03|64.27|63.97|9
1732188630000|2024-11-21 11:30:30|64.34|64.04|64.3|64|64.34|64.04|64.27|63.97|10
1732188640000|2024-11-21 11:30:40|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732188650000|2024-11-21 11:30:50|64.28|63.98|64.26|63.96|64.28|63.98|64.25|63.95|11
1732188660000|2024-11-21 11:31:00|64.25|63.95|64.28|63.98|64.29|63.99|64.25|63.95|6
1732188670000|2024-11-21 11:31:10|64.27|63.97|64.31|64.01|64.33|64.03|64.27|63.97|7
1732188680000|2024-11-21 11:31:20|64.3|64|64.36|64.06|64.36|64.06|64.3|64|7
1732188700000|2024-11-21 11:31:40|64.35|64.05|64.29|63.99|64.35|64.05|64.29|63.99|7
1732188710000|2024-11-21 11:31:50|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732188720000|2024-11-21 11:32:00|64.29|63.99|64.25|63.95|64.29|63.99|64.25|63.95|4
1732188730000|2024-11-21 11:32:10|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|5
1732188740000|2024-11-21 11:32:20|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732188750000|2024-11-21 11:32:30|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732188760000|2024-11-21 11:32:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732188780000|2024-11-21 11:33:00|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732188790000|2024-11-21 11:33:10|64.25|63.95|64.28|63.98|64.29|63.99|64.25|63.95|5
1732188800000|2024-11-21 11:33:20|64.27|63.97|64.21|63.91|64.27|63.97|64.21|63.91|7
1732188810000|2024-11-21 11:33:30|64.2|63.9|64.27|63.97|64.29|63.99|64.2|63.9|11
1732188820000|2024-11-21 11:33:40|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732188830000|2024-11-21 11:33:50|64.26|63.96|64.25|63.95|64.27|63.97|64.22|63.92|10
1732188840000|2024-11-21 11:34:00|64.24|63.94|64.17|63.87|64.24|63.94|64.17|63.87|9
1732188850000|2024-11-21 11:34:10|64.18|63.88|64.21|63.91|64.23|63.93|64.18|63.88|9
1732188860000|2024-11-21 11:34:20|64.2|63.9|64.18|63.88|64.2|63.9|64.17|63.87|5
1732188870000|2024-11-21 11:34:30|64.17|63.87|64.14|63.84|64.17|63.87|64.13|63.83|6
1732188880000|2024-11-21 11:34:40|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732188890000|2024-11-21 11:34:50|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732188900000|2024-11-21 11:35:00|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|5
1732188910000|2024-11-21 11:35:10|64.06|63.76|64.13|63.83|64.13|63.83|64.06|63.76|9
1732188920000|2024-11-21 11:35:20|64.12|63.82|64.1|63.8|64.13|63.83|64.1|63.8|4
1732188930000|2024-11-21 11:35:30|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732188940000|2024-11-21 11:35:40|64.14|63.84|64.12|63.82|64.14|63.84|64.12|63.82|3
1732188950000|2024-11-21 11:35:50|64.13|63.83|64.16|63.86|64.17|63.87|64.13|63.83|6
1732188960000|2024-11-21 11:36:00|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|6
1732188970000|2024-11-21 11:36:10|64.13|63.83|64.14|63.84|64.15|63.85|64.08|63.78|9
1732188980000|2024-11-21 11:36:20|64.13|63.83|64.14|63.84|64.18|63.88|64.13|63.83|11
1732188990000|2024-11-21 11:36:30|64.15|63.85|64.14|63.84|64.15|63.85|64.14|63.84|4
1732189000000|2024-11-21 11:36:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|4
1732189010000|2024-11-21 11:36:50|64.09|63.79|64.12|63.82|64.13|63.83|64.09|63.79|10
1732189020000|2024-11-21 11:37:00|64.13|63.83|64.14|63.84|64.14|63.84|64.09|63.79|13
1732189030000|2024-11-21 11:37:10|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|5
1732189040000|2024-11-21 11:37:20|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|5
1732189050000|2024-11-21 11:37:30|64.15|63.85|64.19|63.89|64.2|63.9|64.15|63.85|6
1732189060000|2024-11-21 11:37:40|64.18|63.88|64.15|63.85|64.19|63.89|64.15|63.85|5
1732189070000|2024-11-21 11:37:50|64.16|63.86|64.17|63.87|64.18|63.88|64.16|63.86|4
1732189080000|2024-11-21 11:38:00|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732189100000|2024-11-21 11:38:20|64.15|63.85|64.13|63.83|64.15|63.85|64.11|63.81|9
1732189110000|2024-11-21 11:38:30|64.14|63.84|64.17|63.87|64.18|63.88|64.14|63.84|8
1732189120000|2024-11-21 11:38:40|64.18|63.88|64.26|63.96|64.27|63.97|64.18|63.88|5
1732189130000|2024-11-21 11:38:50|64.25|63.95|64.26|63.96|64.27|63.97|64.19|63.89|12
1732189140000|2024-11-21 11:39:00|64.23|63.93|64.2|63.9|64.23|63.93|64.2|63.9|4
1732189150000|2024-11-21 11:39:10|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|7
1732189160000|2024-11-21 11:39:20|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|4
1732189170000|2024-11-21 11:39:30|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|4
1732189180000|2024-11-21 11:39:40|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|4
1732189190000|2024-11-21 11:39:50|64.29|63.99|64.3|64|64.3|64|64.28|63.98|6
1732189200000|2024-11-21 11:40:00|64.31|64.01|64.34|64.04|64.36|64.06|64.3|64|11
1732189210000|2024-11-21 11:40:10|64.35|64.05|64.45|64.15|64.45|64.15|64.34|64.04|12
1732189220000|2024-11-21 11:40:20|64.44|64.14|64.48|64.18|64.51|64.21|64.44|64.14|11
1732189230000|2024-11-21 11:40:30|64.47|64.17|64.51|64.21|64.51|64.21|64.45|64.15|15
1732189240000|2024-11-21 11:40:40|64.5|64.2|64.47|64.17|64.52|64.22|64.47|64.17|8
1732189250000|2024-11-21 11:40:50|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|4
1732189260000|2024-11-21 11:41:00|64.48|64.18|64.48|64.18|64.48|64.18|64.47|64.17|3
1732189270000|2024-11-21 11:41:10|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|6
1732189280000|2024-11-21 11:41:20|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1732189290000|2024-11-21 11:41:30|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|7
1732189300000|2024-11-21 11:41:40|64.45|64.15|64.44|64.14|64.45|64.15|64.43|64.13|8
1732189310000|2024-11-21 11:41:50|64.43|64.13|64.46|64.16|64.47|64.17|64.39|64.09|9
1732189320000|2024-11-21 11:42:00|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732189330000|2024-11-21 11:42:10|64.47|64.17|64.48|64.18|64.48|64.18|64.46|64.16|4
1732189340000|2024-11-21 11:42:20|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|5
1732189350000|2024-11-21 11:42:30|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1732189360000|2024-11-21 11:42:40|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|9
1732189370000|2024-11-21 11:42:50|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|3
1732189380000|2024-11-21 11:43:00|64.49|64.19|64.49|64.19|64.49|64.19|64.46|64.16|9
1732189390000|2024-11-21 11:43:10|64.5|64.2|64.52|64.22|64.52|64.22|64.5|64.2|3
1732189520000|2024-11-21 11:45:20|64.55|64.25|64.61|64.31|64.61|64.31|64.55|64.25|4
1732189530000|2024-11-21 11:45:30|64.66|64.36|64.68|64.38|64.69|64.39|64.66|64.36|4
1732189540000|2024-11-21 11:45:40|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|8
1732189550000|2024-11-21 11:45:50|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732189560000|2024-11-21 11:46:00|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|4
1732189570000|2024-11-21 11:46:10|64.65|64.35|64.65|64.35|64.65|64.35|64.64|64.34|7
1732189580000|2024-11-21 11:46:20|64.64|64.34|64.64|64.34|64.65|64.35|64.64|64.34|3
1732189590000|2024-11-21 11:46:30|64.65|64.35|64.67|64.37|64.68|64.38|64.65|64.35|5
1732189600000|2024-11-21 11:46:40|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|6
1732189610000|2024-11-21 11:46:50|64.64|64.34|64.64|64.34|64.64|64.34|64.57|64.27|10
1732189620000|2024-11-21 11:47:00|64.63|64.33|64.6|64.3|64.63|64.33|64.59|64.29|4
1732189630000|2024-11-21 11:47:10|64.61|64.31|64.66|64.36|64.66|64.36|64.61|64.31|8
1732189640000|2024-11-21 11:47:20|64.65|64.35|64.56|64.26|64.66|64.36|64.56|64.26|11
1732189650000|2024-11-21 11:47:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732189660000|2024-11-21 11:47:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|2
1732189670000|2024-11-21 11:47:50|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|4
1732189680000|2024-11-21 11:48:00|64.55|64.25|64.54|64.24|64.55|64.25|64.52|64.22|6
1732189690000|2024-11-21 11:48:10|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732189700000|2024-11-21 11:48:20|64.54|64.24|64.55|64.25|64.55|64.25|64.52|64.22|6
1732189710000|2024-11-21 11:48:30|64.54|64.24|64.57|64.27|64.57|64.27|64.54|64.24|6
1732189720000|2024-11-21 11:48:40|64.59|64.29|64.73|64.43|64.73|64.43|64.59|64.29|12
1732189730000|2024-11-21 11:48:50|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|4
1732189740000|2024-11-21 11:49:00|64.74|64.44|64.66|64.36|64.75|64.45|64.66|64.36|14
1732189750000|2024-11-21 11:49:10|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|4
1732189770000|2024-11-21 11:49:30|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|5
1732189780000|2024-11-21 11:49:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|4
1732189790000|2024-11-21 11:49:50|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|6
1732189800000|2024-11-21 11:50:00|64.65|64.35|64.7|64.4|64.7|64.4|64.63|64.33|6
1732189810000|2024-11-21 11:50:10|64.69|64.39|64.79|64.49|64.79|64.49|64.68|64.38|7
1732189820000|2024-11-21 11:50:20|64.8|64.5|64.9|64.6|64.9|64.6|64.8|64.5|15
1732189830000|2024-11-21 11:50:30|64.89|64.59|64.82|64.52|64.9|64.6|64.8|64.5|9
1732189840000|2024-11-21 11:50:40|64.81|64.51|64.84|64.54|64.85|64.55|64.81|64.51|6
1732189850000|2024-11-21 11:50:50|64.85|64.55|64.85|64.55|64.88|64.58|64.85|64.55|8
1732189860000|2024-11-21 11:51:00|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|3
1732189870000|2024-11-21 11:51:10|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|5
1732189880000|2024-11-21 11:51:20|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1732189890000|2024-11-21 11:51:30|64.92|64.62|64.96|64.66|64.97|64.67|64.92|64.62|9
1732189900000|2024-11-21 11:51:40|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732189910000|2024-11-21 11:51:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732189920000|2024-11-21 11:52:00|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|3
1732189930000|2024-11-21 11:52:10|65.05|64.75|65.03|64.73|65.05|64.75|65.02|64.72|3
1732189940000|2024-11-21 11:52:20|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189960000|2024-11-21 11:52:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189970000|2024-11-21 11:52:50|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189980000|2024-11-21 11:53:00|65.09|64.79|65.21|64.91|65.21|64.91|65.09|64.79|19
1732189990000|2024-11-21 11:53:10|65.2|64.9|65.21|64.91|65.24|64.94|65.2|64.9|7
1732190000000|2024-11-21 11:53:20|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732190010000|2024-11-21 11:53:30|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|6
1732190020000|2024-11-21 11:53:40|65.17|64.87|65.21|64.91|65.21|64.91|65.17|64.87|5
1732190030000|2024-11-21 11:53:50|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|3
1732190040000|2024-11-21 11:54:00|65.16|64.86|65.06|64.76|65.16|64.86|65.04|64.74|9
1732190050000|2024-11-21 11:54:10|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1732190060000|2024-11-21 11:54:20|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732190070000|2024-11-21 11:54:30|65.07|64.77|65.08|64.78|65.1|64.8|65.07|64.77|11
1732190080000|2024-11-21 11:54:40|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|5
1732190090000|2024-11-21 11:54:50|65.08|64.78|65.07|64.77|65.1|64.8|65.07|64.77|7
1732190100000|2024-11-21 11:55:00|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732190110000|2024-11-21 11:55:10|65.06|64.76|65.07|64.77|65.09|64.79|65.06|64.76|6
1732190120000|2024-11-21 11:55:20|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|5
1732190130000|2024-11-21 11:55:30|64.99|64.69|65.07|64.77|65.07|64.77|64.95|64.65|12
1732190140000|2024-11-21 11:55:40|65.06|64.76|65.16|64.86|65.18|64.88|65.06|64.76|18
1732190150000|2024-11-21 11:55:50|65.15|64.85|65.16|64.86|65.19|64.89|65.15|64.85|5
1732190160000|2024-11-21 11:56:00|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|5
1732190170000|2024-11-21 11:56:10|65.25|64.95|65.2|64.9|65.26|64.96|65.2|64.9|6
1732190180000|2024-11-21 11:56:20|65.21|64.91|65.27|64.97|65.28|64.98|65.2|64.9|8
1732190190000|2024-11-21 11:56:30|65.26|64.96|65.24|64.94|65.26|64.96|65.23|64.93|9
1732190200000|2024-11-21 11:56:40|65.25|64.95|65.28|64.98|65.28|64.98|65.25|64.95|4
1732190210000|2024-11-21 11:56:50|65.27|64.97|65.2|64.9|65.27|64.97|65.2|64.9|9
1732190220000|2024-11-21 11:57:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|4
1732190230000|2024-11-21 11:57:10|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732190240000|2024-11-21 11:57:20|65.17|64.87|65.09|64.79|65.17|64.87|65.08|64.78|10
1732190250000|2024-11-21 11:57:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732190260000|2024-11-21 11:57:40|65.1|64.8|65.11|64.81|65.15|64.85|65.1|64.8|7
1732190270000|2024-11-21 11:57:50|65.1|64.8|65.07|64.77|65.13|64.83|65.07|64.77|12
1732190280000|2024-11-21 11:58:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732190290000|2024-11-21 11:58:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732190300000|2024-11-21 11:58:20|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|4
1732190310000|2024-11-21 11:58:30|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732190320000|2024-11-21 11:58:40|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1732190330000|2024-11-21 11:58:50|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732190340000|2024-11-21 11:59:00|65.03|64.73|64.97|64.67|65.03|64.73|64.97|64.67|2
1732190350000|2024-11-21 11:59:10|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732190360000|2024-11-21 11:59:20|64.98|64.68|64.97|64.67|64.98|64.68|64.96|64.66|4
1732190370000|2024-11-21 11:59:30|64.96|64.66|64.98|64.68|64.98|64.68|64.95|64.65|6
1732190380000|2024-11-21 11:59:40|64.97|64.67|64.95|64.65|64.97|64.67|64.95|64.65|3
1732190390000|2024-11-21 11:59:50|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|7
1732190400000|2024-11-21 12:00:00|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732190410000|2024-11-21 12:00:10|64.94|64.64|64.95|64.65|64.95|64.65|64.93|64.63|6
1732190420000|2024-11-21 12:00:20|64.96|64.66|65.03|64.73|65.03|64.73|64.96|64.66|12
1732190430000|2024-11-21 12:00:30|65.02|64.72|65.03|64.73|65.03|64.73|64.98|64.68|15
1732190440000|2024-11-21 12:00:40|65.02|64.72|64.99|64.69|65.04|64.74|64.99|64.69|7
1732190450000|2024-11-21 12:00:50|64.98|64.68|64.94|64.64|64.98|64.68|64.93|64.63|8
1732190460000|2024-11-21 12:01:00|64.95|64.65|64.97|64.67|64.98|64.68|64.95|64.65|10
1732190470000|2024-11-21 12:01:10|64.98|64.68|64.93|64.63|64.98|64.68|64.93|64.63|6
1732190480000|2024-11-21 12:01:20|64.94|64.64|65.03|64.73|65.04|64.74|64.94|64.64|10
1732190490000|2024-11-21 12:01:30|65.02|64.72|64.94|64.64|65.02|64.72|64.93|64.63|10
1732190500000|2024-11-21 12:01:40|64.95|64.65|65.02|64.72|65.02|64.72|64.95|64.65|8
1732190510000|2024-11-21 12:01:50|65.03|64.73|65.04|64.74|65.06|64.76|65.03|64.73|7
1732190520000|2024-11-21 12:02:00|65.03|64.73|65.04|64.74|65.04|64.74|65.01|64.71|7
1732190530000|2024-11-21 12:02:10|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732190540000|2024-11-21 12:02:20|65.03|64.73|65.06|64.76|65.06|64.76|65.01|64.71|6
1732190550000|2024-11-21 12:02:30|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|4
1732190560000|2024-11-21 12:02:40|65.05|64.75|65.09|64.79|65.13|64.83|65.05|64.75|15
1732190570000|2024-11-21 12:02:50|65.15|64.85|65.07|64.77|65.15|64.85|65.07|64.77|7
1732190580000|2024-11-21 12:03:00|65.09|64.79|65.11|64.81|65.12|64.82|65.09|64.79|8
1732190590000|2024-11-21 12:03:10|65.1|64.8|65.08|64.78|65.11|64.81|65.07|64.77|11
1732190600000|2024-11-21 12:03:20|65.07|64.77|65.11|64.81|65.12|64.82|65.06|64.76|9
1732190610000|2024-11-21 12:03:30|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1732190620000|2024-11-21 12:03:40|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732190630000|2024-11-21 12:03:50|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1732190640000|2024-11-21 12:04:00|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732190650000|2024-11-21 12:04:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732190660000|2024-11-21 12:04:20|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|3
1732190670000|2024-11-21 12:04:30|65.18|64.88|65.21|64.91|65.21|64.91|65.18|64.88|4
1732190680000|2024-11-21 12:04:40|65.23|64.93|65.24|64.94|65.25|64.95|65.22|64.92|5
1732190690000|2024-11-21 12:04:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|4
1732190700000|2024-11-21 12:05:00|65.29|64.99|65.25|64.95|65.3|65|65.25|64.95|8
1732190710000|2024-11-21 12:05:10|65.26|64.96|65.31|65.01|65.31|65.01|65.26|64.96|8
1732190720000|2024-11-21 12:05:20|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|3
1732190730000|2024-11-21 12:05:30|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|7
1732190740000|2024-11-21 12:05:40|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|4
1732190750000|2024-11-21 12:05:50|65.35|65.05|65.31|65.01|65.35|65.05|65.29|64.99|7
1732190760000|2024-11-21 12:06:00|65.34|65.04|65.31|65.01|65.36|65.06|65.31|65.01|7
1732190770000|2024-11-21 12:06:10|65.37|65.07|65.33|65.03|65.37|65.07|65.3|65|8
1732190780000|2024-11-21 12:06:20|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|4
1732190790000|2024-11-21 12:06:30|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732190800000|2024-11-21 12:06:40|65.33|65.03|65.33|65.03|65.33|65.03|65.26|64.96|8
1732190810000|2024-11-21 12:06:50|65.34|65.04|65.32|65.02|65.34|65.04|65.32|65.02|6
1732190820000|2024-11-21 12:07:00|65.31|65.01|65.22|64.92|65.31|65.01|65.22|64.92|14
1732190830000|2024-11-21 12:07:10|65.21|64.91|65.29|64.99|65.29|64.99|65.17|64.87|12
1732190840000|2024-11-21 12:07:20|65.27|64.97|65.24|64.94|65.3|65|65.23|64.93|13
1732190850000|2024-11-21 12:07:30|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|4
1732190860000|2024-11-21 12:07:40|65.28|64.98|65.35|65.05|65.36|65.06|65.28|64.98|6
1732190870000|2024-11-21 12:07:50|65.34|65.04|65.35|65.05|65.36|65.06|65.31|65.01|7
1732190880000|2024-11-21 12:08:00|65.34|65.04|65.36|65.06|65.36|65.06|65.3|65|5
1732190890000|2024-11-21 12:08:10|65.37|65.07|65.33|65.03|65.38|65.08|65.33|65.03|10
1732190900000|2024-11-21 12:08:20|65.34|65.04|65.35|65.05|65.37|65.07|65.34|65.04|7
1732190910000|2024-11-21 12:08:30|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732190920000|2024-11-21 12:08:40|65.36|65.06|65.42|65.12|65.42|65.12|65.36|65.06|6
1732190930000|2024-11-21 12:08:50|65.4|65.1|65.44|65.14|65.46|65.16|65.4|65.1|8
1732190940000|2024-11-21 12:09:00|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732190950000|2024-11-21 12:09:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|4
1732190960000|2024-11-21 12:09:20|65.46|65.16|65.41|65.11|65.46|65.16|65.39|65.09|8
1732190970000|2024-11-21 12:09:30|65.42|65.12|65.36|65.06|65.44|65.14|65.35|65.05|12
1732190980000|2024-11-21 12:09:40|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|3
1732190990000|2024-11-21 12:09:50|65.33|65.03|65.36|65.06|65.36|65.06|65.32|65.02|5
1732191000000|2024-11-21 12:10:00|65.4|65.1|65.33|65.03|65.4|65.1|65.33|65.03|8
1732191010000|2024-11-21 12:10:10|65.34|65.04|65.36|65.06|65.36|65.06|65.33|65.03|5
1732191020000|2024-11-21 12:10:20|65.37|65.07|65.33|65.03|65.38|65.08|65.32|65.02|7
1732191030000|2024-11-21 12:10:30|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|6
1732191040000|2024-11-21 12:10:40|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|5
1732191050000|2024-11-21 12:10:50|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|3
1732191060000|2024-11-21 12:11:00|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|3
1732191070000|2024-11-21 12:11:10|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732191080000|2024-11-21 12:11:20|65.42|65.12|65.44|65.14|65.44|65.14|65.41|65.11|4
1732191090000|2024-11-21 12:11:30|65.43|65.13|65.37|65.07|65.44|65.14|65.37|65.07|7
1732191100000|2024-11-21 12:11:40|65.35|65.05|65.4|65.1|65.4|65.1|65.35|65.05|4
1732191110000|2024-11-21 12:11:50|65.39|65.09|65.35|65.05|65.39|65.09|65.35|65.05|4
1732191120000|2024-11-21 12:12:00|65.36|65.06|65.45|65.15|65.45|65.15|65.36|65.06|6
1732191130000|2024-11-21 12:12:10|65.46|65.16|65.44|65.14|65.46|65.16|65.44|65.14|3
1732191140000|2024-11-21 12:12:20|65.45|65.15|65.47|65.17|65.47|65.17|65.45|65.15|3
1732191150000|2024-11-21 12:12:30|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|5
1732191160000|2024-11-21 12:12:40|65.55|65.25|65.53|65.23|65.55|65.25|65.5|65.2|5
1732191170000|2024-11-21 12:12:50|65.55|65.25|65.55|65.25|65.55|65.25|65.53|65.23|6
1732191180000|2024-11-21 12:13:00|65.54|65.24|65.53|65.23|65.54|65.24|65.52|65.22|7
1732191190000|2024-11-21 12:13:10|65.54|65.24|65.54|65.24|65.54|65.24|65.52|65.22|5
1732191200000|2024-11-21 12:13:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732191210000|2024-11-21 12:13:30|65.56|65.26|65.58|65.28|65.59|65.29|65.55|65.25|5
1732191220000|2024-11-21 12:13:40|65.59|65.29|65.61|65.31|65.61|65.31|65.59|65.29|3
1732191230000|2024-11-21 12:13:50|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732191250000|2024-11-21 12:14:10|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|5
1732191260000|2024-11-21 12:14:20|65.59|65.29|65.61|65.31|65.61|65.31|65.59|65.29|2
1732191270000|2024-11-21 12:14:30|65.63|65.33|65.68|65.38|65.68|65.38|65.62|65.32|12
1732191280000|2024-11-21 12:14:40|65.7|65.4|65.72|65.42|65.72|65.42|65.7|65.4|7
1732191290000|2024-11-21 12:14:50|65.73|65.43|65.75|65.45|65.76|65.46|65.73|65.43|4
1732191300000|2024-11-21 12:15:00|65.69|65.39|65.71|65.41|65.74|65.44|65.61|65.31|12
1732191310000|2024-11-21 12:15:10|65.74|65.44|65.74|65.44|65.76|65.46|65.65|65.35|20
1732191320000|2024-11-21 12:15:20|65.75|65.45|65.74|65.44|65.76|65.46|65.74|65.44|6
1732191330000|2024-11-21 12:15:30|65.75|65.45|65.75|65.45|65.75|65.45|65.67|65.37|8
1732191340000|2024-11-21 12:15:40|65.74|65.44|65.74|65.44|65.74|65.44|65.73|65.43|3
1732191350000|2024-11-21 12:15:50|65.75|65.45|65.81|65.51|65.82|65.52|65.75|65.45|11
1732191360000|2024-11-21 12:16:00|65.79|65.49|65.72|65.42|65.81|65.51|65.65|65.35|19
1732191370000|2024-11-21 12:16:10|65.71|65.41|65.66|65.36|65.71|65.41|65.63|65.33|11
1732191380000|2024-11-21 12:16:20|65.65|65.35|65.65|65.35|65.65|65.35|65.62|65.32|13
1732191390000|2024-11-21 12:16:30|65.64|65.34|65.66|65.36|65.66|65.36|65.64|65.34|9
1732191400000|2024-11-21 12:16:40|65.65|65.35|65.61|65.31|65.66|65.36|65.58|65.28|14
1732191410000|2024-11-21 12:16:50|65.62|65.32|65.65|65.35|65.65|65.35|65.61|65.31|6
1732191420000|2024-11-21 12:17:00|65.67|65.37|65.66|65.36|65.71|65.41|65.65|65.35|11
1732191430000|2024-11-21 12:17:10|65.65|65.35|65.67|65.37|65.67|65.37|65.64|65.34|12
1732191440000|2024-11-21 12:17:20|65.68|65.38|65.68|65.38|65.68|65.38|65.66|65.36|11
1732191450000|2024-11-21 12:17:30|65.66|65.36|65.8|65.5|65.8|65.5|65.66|65.36|15
1732191460000|2024-11-21 12:17:40|65.82|65.52|65.84|65.54|65.84|65.54|65.81|65.51|9
1732191470000|2024-11-21 12:17:50|65.85|65.55|65.76|65.46|65.85|65.55|65.74|65.44|8
1732191480000|2024-11-21 12:18:00|65.77|65.47|65.85|65.55|65.88|65.58|65.77|65.47|13
1732191490000|2024-11-21 12:18:10|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|5
1732191500000|2024-11-21 12:18:20|65.87|65.57|65.88|65.58|65.88|65.58|65.87|65.57|2
1732191510000|2024-11-21 12:18:30|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732191520000|2024-11-21 12:18:40|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732191530000|2024-11-21 12:18:50|65.87|65.57|65.85|65.55|65.87|65.57|65.85|65.55|3
1732191540000|2024-11-21 12:19:00|65.86|65.56|65.85|65.55|65.88|65.58|65.85|65.55|7
1732191550000|2024-11-21 12:19:10|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|5
1732191560000|2024-11-21 12:19:20|65.83|65.53|65.87|65.57|65.87|65.57|65.83|65.53|5
1732191570000|2024-11-21 12:19:30|65.88|65.58|65.85|65.55|65.88|65.58|65.84|65.54|6
1732191580000|2024-11-21 12:19:40|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|6
1732191590000|2024-11-21 12:19:50|65.87|65.57|65.91|65.61|65.91|65.61|65.86|65.56|7
1732191600000|2024-11-21 12:20:00|65.9|65.6|65.85|65.55|65.91|65.61|65.8|65.5|20
1732191610000|2024-11-21 12:20:10|65.87|65.57|65.89|65.59|65.9|65.6|65.87|65.57|12
1732191620000|2024-11-21 12:20:20|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732191630000|2024-11-21 12:20:30|65.89|65.59|65.86|65.56|65.89|65.59|65.77|65.47|14
1732191640000|2024-11-21 12:20:40|65.87|65.57|65.87|65.57|65.88|65.58|65.85|65.55|8
1732191650000|2024-11-21 12:20:50|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|4
1732191660000|2024-11-21 12:21:00|65.88|65.58|65.92|65.62|65.92|65.62|65.88|65.58|12
1732191670000|2024-11-21 12:21:10|65.93|65.63|66.07|65.77|66.07|65.77|65.93|65.63|13
1732191680000|2024-11-21 12:21:20|66.06|65.76|65.97|65.67|66.06|65.76|65.96|65.66|9
1732191690000|2024-11-21 12:21:30|65.98|65.68|65.96|65.66|65.99|65.69|65.96|65.66|7
1732191700000|2024-11-21 12:21:40|65.97|65.67|66.08|65.78|66.08|65.78|65.97|65.67|12
1732191710000|2024-11-21 12:21:50|66.07|65.77|65.95|65.65|66.07|65.77|65.93|65.63|8
1732191720000|2024-11-21 12:22:00|65.93|65.63|65.88|65.58|65.93|65.63|65.78|65.48|19
1732191730000|2024-11-21 12:22:10|65.84|65.54|65.75|65.45|65.85|65.55|65.75|65.45|10
1732191740000|2024-11-21 12:22:20|65.74|65.44|65.79|65.49|65.79|65.49|65.72|65.42|9
1732191750000|2024-11-21 12:22:30|65.81|65.51|65.97|65.67|65.97|65.67|65.8|65.5|16
1732191760000|2024-11-21 12:22:40|65.96|65.66|65.99|65.69|65.99|65.69|65.94|65.64|11
1732191770000|2024-11-21 12:22:50|66|65.7|66.08|65.78|66.08|65.78|66|65.7|5
1732191780000|2024-11-21 12:23:00|66.06|65.76|66.07|65.77|66.07|65.77|65.98|65.68|15
1732191790000|2024-11-21 12:23:10|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|8
1732191800000|2024-11-21 12:23:20|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732191810000|2024-11-21 12:23:30|66.07|65.77|66.05|65.75|66.07|65.77|66.02|65.72|10
1732191820000|2024-11-21 12:23:40|66.04|65.74|66.07|65.77|66.07|65.77|66.02|65.72|9
1732191830000|2024-11-21 12:23:50|66.08|65.78|66.07|65.77|66.11|65.81|66.07|65.77|6
1732191840000|2024-11-21 12:24:00|66.06|65.76|66.15|65.85|66.15|65.85|66.06|65.76|13
1732191850000|2024-11-21 12:24:10|66.14|65.84|66.15|65.85|66.2|65.9|66.14|65.84|17
1732191860000|2024-11-21 12:24:20|66.16|65.86|66.17|65.87|66.18|65.88|66.08|65.78|15
1732191870000|2024-11-21 12:24:30|66.16|65.86|66.18|65.88|66.18|65.88|66.14|65.84|12
1732191880000|2024-11-21 12:24:40|66.19|65.89|66.19|65.89|66.22|65.92|66.18|65.88|18
1732191890000|2024-11-21 12:24:50|66.2|65.9|66.2|65.9|66.22|65.92|66.18|65.88|15
1732191900000|2024-11-21 12:25:00|66.19|65.89|66.24|65.94|66.24|65.94|66.19|65.89|11
1732191910000|2024-11-21 12:25:10|66.23|65.93|66.21|65.91|66.23|65.93|66.2|65.9|14
1732191920000|2024-11-21 12:25:20|66.22|65.92|66.31|66.01|66.31|66.01|66.22|65.92|9
1732191930000|2024-11-21 12:25:30|66.34|66.04|66.38|66.08|66.38|66.08|66.34|66.04|9
1732191940000|2024-11-21 12:25:40|66.37|66.07|66.36|66.06|66.38|66.08|66.35|66.05|9
1732191950000|2024-11-21 12:25:50|66.37|66.07|66.38|66.08|66.38|66.08|66.36|66.06|6
1732191960000|2024-11-21 12:26:00|66.44|66.14|66.47|66.17|66.47|66.17|66.41|66.11|13
1732191970000|2024-11-21 12:26:10|66.45|66.15|66.42|66.12|66.46|66.16|66.42|66.12|13
1732191980000|2024-11-21 12:26:20|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|7
1732191990000|2024-11-21 12:26:30|66.37|66.07|66.41|66.11|66.43|66.13|66.37|66.07|11
1732192000000|2024-11-21 12:26:40|66.42|66.12|66.39|66.09|66.42|66.12|66.38|66.08|8
1732192010000|2024-11-21 12:26:50|66.38|66.08|66.37|66.07|66.39|66.09|66.37|66.07|6
1732192020000|2024-11-21 12:27:00|66.38|66.08|66.36|66.06|66.38|66.08|66.36|66.06|5
1732192030000|2024-11-21 12:27:10|66.38|66.08|66.36|66.06|66.4|66.1|66.36|66.06|12
1732192040000|2024-11-21 12:27:20|66.37|66.07|66.39|66.09|66.39|66.09|66.29|65.99|13
1732192050000|2024-11-21 12:27:30|66.4|66.1|66.41|66.11|66.41|66.11|66.33|66.03|10
1732192060000|2024-11-21 12:27:40|66.4|66.1|66.4|66.1|66.42|66.12|66.38|66.08|9
1732192070000|2024-11-21 12:27:50|66.39|66.09|66.36|66.06|66.41|66.11|66.36|66.06|14
1732192080000|2024-11-21 12:28:00|66.37|66.07|66.42|66.12|66.44|66.14|66.37|66.07|11
1732192090000|2024-11-21 12:28:10|66.41|66.11|66.41|66.11|66.42|66.12|66.4|66.1|9
1732192100000|2024-11-21 12:28:20|66.38|66.08|66.39|66.09|66.4|66.1|66.36|66.06|11
1732192110000|2024-11-21 12:28:30|66.38|66.08|66.39|66.09|66.39|66.09|66.38|66.08|4
1732192120000|2024-11-21 12:28:40|66.38|66.08|66.4|66.1|66.4|66.1|66.36|66.06|10
1732192130000|2024-11-21 12:28:50|66.41|66.11|66.44|66.14|66.46|66.16|66.4|66.1|13
1732192140000|2024-11-21 12:29:00|66.43|66.13|66.55|66.25|66.56|66.26|66.43|66.13|13
1732192150000|2024-11-21 12:29:10|66.54|66.24|66.55|66.25|66.55|66.25|66.52|66.22|8
1732192160000|2024-11-21 12:29:20|66.54|66.24|66.57|66.27|66.57|66.27|66.54|66.24|6
1732192170000|2024-11-21 12:29:30|66.56|66.26|66.56|66.26|66.56|66.26|66.52|66.22|9
1732192180000|2024-11-21 12:29:40|66.57|66.27|66.57|66.27|66.59|66.29|66.56|66.26|10
1732192190000|2024-11-21 12:29:50|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|6
1732192200000|2024-11-21 12:30:00|66.56|66.26|66.5|66.2|66.58|66.28|66.5|66.2|7
1732192210000|2024-11-21 12:30:10|66.51|66.21|66.54|66.24|66.55|66.25|66.5|66.2|17
1732192220000|2024-11-21 12:30:20|66.53|66.23|66.55|66.25|66.56|66.26|66.52|66.22|11
1732192230000|2024-11-21 12:30:30|66.54|66.24|66.55|66.25|66.56|66.26|66.53|66.23|10
1732192240000|2024-11-21 12:30:40|66.56|66.26|66.56|66.26|66.57|66.27|66.55|66.25|5
1732192250000|2024-11-21 12:30:50|66.55|66.25|66.55|66.25|66.57|66.27|66.54|66.24|10
1732192260000|2024-11-21 12:31:00|66.56|66.26|66.56|66.26|66.56|66.26|66.55|66.25|13
1732192270000|2024-11-21 12:31:10|66.57|66.27|66.54|66.24|66.57|66.27|66.46|66.16|13
1732192280000|2024-11-21 12:31:20|66.55|66.25|66.57|66.27|66.58|66.28|66.55|66.25|5
1732192290000|2024-11-21 12:31:30|66.56|66.26|66.54|66.24|66.56|66.26|66.53|66.23|6
1732192300000|2024-11-21 12:31:40|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|5
1732192310000|2024-11-21 12:31:50|66.56|66.26|66.56|66.26|66.58|66.28|66.56|66.26|11
1732192320000|2024-11-21 12:32:00|66.57|66.27|66.6|66.3|66.6|66.3|66.56|66.26|7
1732192330000|2024-11-21 12:32:10|66.58|66.28|66.57|66.27|66.6|66.3|66.57|66.27|9
1732192340000|2024-11-21 12:32:20|66.58|66.28|66.56|66.26|66.6|66.3|66.56|66.26|10
1732192350000|2024-11-21 12:32:30|66.57|66.27|66.57|66.27|66.58|66.28|66.53|66.23|8
1732192360000|2024-11-21 12:32:40|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|4
1732192370000|2024-11-21 12:32:50|66.54|66.24|66.58|66.28|66.58|66.28|66.49|66.19|16
1732192380000|2024-11-21 12:33:00|66.57|66.27|66.6|66.3|66.6|66.3|66.57|66.27|8
1732192390000|2024-11-21 12:33:10|66.59|66.29|66.66|66.36|66.66|66.36|66.57|66.27|6
1732192400000|2024-11-21 12:33:20|66.67|66.37|66.64|66.34|66.67|66.37|66.57|66.27|18
1732192410000|2024-11-21 12:33:30|66.62|66.32|66.59|66.29|66.63|66.33|66.59|66.29|10
1732192420000|2024-11-21 12:33:40|66.57|66.27|66.56|66.26|66.61|66.31|66.56|66.26|14
1732192430000|2024-11-21 12:33:50|66.55|66.25|66.51|66.21|66.55|66.25|66.5|66.2|4
1732192440000|2024-11-21 12:34:00|66.5|66.2|66.41|66.11|66.5|66.2|66.41|66.11|11
1732192450000|2024-11-21 12:34:10|66.39|66.09|66.28|65.98|66.4|66.1|66.28|65.98|11
1732192460000|2024-11-21 12:34:20|66.27|65.97|66.12|65.82|66.27|65.97|66.12|65.82|13
1732192470000|2024-11-21 12:34:30|66.13|65.83|66.08|65.78|66.19|65.89|66.01|65.71|16
1732192480000|2024-11-21 12:34:40|66.06|65.76|66|65.7|66.07|65.77|65.86|65.56|24
1732192490000|2024-11-21 12:34:50|66.01|65.71|66.15|65.85|66.15|65.85|66.01|65.71|16
1732192500000|2024-11-21 12:35:00|66.13|65.83|66.12|65.82|66.19|65.89|66.05|65.75|25
1732192510000|2024-11-21 12:35:10|66.16|65.86|66.22|65.92|66.25|65.95|66.15|65.85|20
1732192520000|2024-11-21 12:35:20|66.18|65.88|66.33|66.03|66.35|66.05|66.18|65.88|27
1732192530000|2024-11-21 12:35:30|66.32|66.02|66.25|65.95|66.37|66.07|66.25|65.95|19
1732192540000|2024-11-21 12:35:40|66.24|65.94|66.21|65.91|66.28|65.98|66.2|65.9|14
1732192550000|2024-11-21 12:35:50|66.23|65.93|66.26|65.96|66.28|65.98|66.22|65.92|11
1732192560000|2024-11-21 12:36:00|66.25|65.95|66.32|66.02|66.35|66.05|66.22|65.92|21
1732192570000|2024-11-21 12:36:10|66.31|66.01|66.34|66.04|66.38|66.08|66.31|66.01|21
1732192580000|2024-11-21 12:36:20|66.33|66.03|66.38|66.08|66.4|66.1|66.31|66.01|20
1732192590000|2024-11-21 12:36:30|66.41|66.11|66.4|66.1|66.48|66.18|66.36|66.06|20
1732192600000|2024-11-21 12:36:40|66.41|66.11|66.4|66.1|66.41|66.11|66.36|66.06|16
1732192610000|2024-11-21 12:36:50|66.38|66.08|66.29|65.99|66.38|66.08|66.27|65.97|15
1732192620000|2024-11-21 12:37:00|66.28|65.98|66.2|65.9|66.28|65.98|66.17|65.87|13
1732192630000|2024-11-21 12:37:10|66.19|65.89|66.29|65.99|66.29|65.99|66.19|65.89|10
1732192640000|2024-11-21 12:37:20|66.3|66|66.31|66.01|66.31|66.01|66.29|65.99|10
1732192650000|2024-11-21 12:37:30|66.3|66|66.28|65.98|66.32|66.02|66.27|65.97|11
1732192660000|2024-11-21 12:37:40|66.27|65.97|66.28|65.98|66.28|65.98|66.2|65.9|15
1732192670000|2024-11-21 12:37:50|66.29|65.99|66.21|65.91|66.29|65.99|66.21|65.91|11
1732192680000|2024-11-21 12:38:00|66.2|65.9|66.24|65.94|66.25|65.95|66.18|65.88|16
1732192690000|2024-11-21 12:38:10|66.25|65.95|66.28|65.98|66.28|65.98|66.24|65.94|13
1732192700000|2024-11-21 12:38:20|66.29|65.99|66.21|65.91|66.29|65.99|66.21|65.91|9
1732192710000|2024-11-21 12:38:30|66.2|65.9|66.19|65.89|66.2|65.9|66.15|65.85|15
1732192720000|2024-11-21 12:38:40|66.2|65.9|66.06|65.76|66.2|65.9|66.06|65.76|14
1732192730000|2024-11-21 12:38:50|66.07|65.77|66.01|65.71|66.07|65.77|65.99|65.69|7
1732192740000|2024-11-21 12:39:00|66.04|65.74|66.12|65.82|66.12|65.82|66.04|65.74|10
1732192750000|2024-11-21 12:39:10|66.11|65.81|66.07|65.77|66.11|65.81|66.06|65.76|14
1732192760000|2024-11-21 12:39:20|66.08|65.78|66.07|65.77|66.1|65.8|66.05|65.75|14
1732192770000|2024-11-21 12:39:30|66.08|65.78|66.21|65.91|66.21|65.91|66.08|65.78|13
1732192780000|2024-11-21 12:39:40|66.2|65.9|66.21|65.91|66.22|65.92|66.19|65.89|11
1732192790000|2024-11-21 12:39:50|66.2|65.9|66.3|66|66.3|66|66.2|65.9|14
1732192800000|2024-11-21 12:40:00|66.31|66.01|66.3|66|66.33|66.03|66.29|65.99|8
1732192810000|2024-11-21 12:40:10|66.31|66.01|66.38|66.08|66.39|66.09|66.31|66.01|19
1732192820000|2024-11-21 12:40:20|66.37|66.07|66.4|66.1|66.4|66.1|66.36|66.06|11
1732192830000|2024-11-21 12:40:30|66.41|66.11|66.27|65.97|66.43|66.13|66.26|65.96|17
1732192840000|2024-11-21 12:40:40|66.28|65.98|66.28|65.98|66.29|65.99|66.27|65.97|4
1732192850000|2024-11-21 12:40:50|66.29|65.99|66.26|65.96|66.29|65.99|66.24|65.94|6
1732192860000|2024-11-21 12:41:00|66.25|65.95|66.29|65.99|66.31|66.01|66.25|65.95|11
1732192870000|2024-11-21 12:41:10|66.27|65.97|66.32|66.02|66.32|66.02|66.27|65.97|7
1732192880000|2024-11-21 12:41:20|66.33|66.03|66.38|66.08|66.38|66.08|66.31|66.01|18
1732192890000|2024-11-21 12:41:30|66.39|66.09|66.38|66.08|66.4|66.1|66.36|66.06|12
1732192900000|2024-11-21 12:41:40|66.39|66.09|66.27|65.97|66.4|66.1|66.27|65.97|12
1732192910000|2024-11-21 12:41:50|66.28|65.98|66.16|65.86|66.28|65.98|66.16|65.86|11
1732192920000|2024-11-21 12:42:00|66.17|65.87|66.16|65.86|66.17|65.87|66.15|65.85|6
1732192930000|2024-11-21 12:42:10|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|4
1732192940000|2024-11-21 12:42:20|66.17|65.87|66.29|65.99|66.29|65.99|66.17|65.87|15
1732192950000|2024-11-21 12:42:30|66.3|66|66.29|65.99|66.31|66.01|66.26|65.96|12
1732192960000|2024-11-21 12:42:40|66.28|65.98|66.29|65.99|66.31|66.01|66.28|65.98|9
1732192970000|2024-11-21 12:42:50|66.31|66.01|66.36|66.06|66.37|66.07|66.28|65.98|23
1732192980000|2024-11-21 12:43:00|66.37|66.07|66.43|66.13|66.43|66.13|66.37|66.07|11
1732192990000|2024-11-21 12:43:10|66.42|66.12|66.37|66.07|66.43|66.13|66.37|66.07|10
1732193000000|2024-11-21 12:43:20|66.32|66.02|66.28|65.98|66.32|66.02|66.26|65.96|11
1732193010000|2024-11-21 12:43:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732193020000|2024-11-21 12:43:40|66.25|65.95|66.2|65.9|66.25|65.95|66.2|65.9|4
1732193030000|2024-11-21 12:43:50|66.18|65.88|66.23|65.93|66.23|65.93|66.18|65.88|7
1732193040000|2024-11-21 12:44:00|66.22|65.92|66.2|65.9|66.23|65.93|66.2|65.9|5
1732193050000|2024-11-21 12:44:10|66.21|65.91|66.18|65.88|66.21|65.91|66.17|65.87|7
1732193060000|2024-11-21 12:44:20|66.19|65.89|66.3|66|66.3|66|66.19|65.89|16
1732193070000|2024-11-21 12:44:30|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|6
1732193080000|2024-11-21 12:44:40|66.27|65.97|66.28|65.98|66.29|65.99|66.27|65.97|6
1732193090000|2024-11-21 12:44:50|66.27|65.97|66.29|65.99|66.3|66|66.27|65.97|6
1732193100000|2024-11-21 12:45:00|66.3|66|66.29|65.99|66.3|66|66.27|65.97|7
1732193110000|2024-11-21 12:45:10|66.28|65.98|66.18|65.88|66.28|65.98|66.17|65.87|9
1732193120000|2024-11-21 12:45:20|66.17|65.87|66.16|65.86|66.21|65.91|66.11|65.81|18
1732193130000|2024-11-21 12:45:30|66.14|65.84|66.27|65.97|66.27|65.97|66.11|65.81|18
1732193140000|2024-11-21 12:45:40|66.28|65.98|66.3|66|66.37|66.07|66.28|65.98|17
1732193150000|2024-11-21 12:45:50|66.31|66.01|66.34|66.04|66.38|66.08|66.31|66.01|10
1732193160000|2024-11-21 12:46:00|66.35|66.05|66.42|66.12|66.43|66.13|66.35|66.05|15
1732193170000|2024-11-21 12:46:10|66.41|66.11|66.31|66.01|66.41|66.11|66.3|66|9
1732193180000|2024-11-21 12:46:20|66.32|66.02|66.33|66.03|66.33|66.03|66.31|66.01|4
1732193190000|2024-11-21 12:46:30|66.34|66.04|66.42|66.12|66.42|66.12|66.33|66.03|10
1732193200000|2024-11-21 12:46:40|66.41|66.11|66.63|66.33|66.65|66.35|66.41|66.11|20
1732193210000|2024-11-21 12:46:50|66.64|66.34|66.8|66.5|66.8|66.5|66.64|66.34|18
1732193220000|2024-11-21 12:47:00|66.81|66.51|66.71|66.41|66.9|66.6|66.71|66.41|17
1732193230000|2024-11-21 12:47:10|66.72|66.42|66.78|66.48|66.83|66.53|66.71|66.41|14
1732193240000|2024-11-21 12:47:20|66.79|66.49|66.8|66.5|66.81|66.51|66.77|66.47|11
1732193250000|2024-11-21 12:47:30|66.81|66.51|66.83|66.53|66.84|66.54|66.81|66.51|6
1732193260000|2024-11-21 12:47:40|66.84|66.54|66.95|66.65|67.01|66.71|66.82|66.52|14
1732193270000|2024-11-21 12:47:50|66.97|66.67|66.98|66.68|66.98|66.68|66.92|66.62|13
1732193280000|2024-11-21 12:48:00|66.97|66.67|66.93|66.63|66.99|66.69|66.93|66.63|18
1732193290000|2024-11-21 12:48:10|66.94|66.64|66.93|66.63|66.94|66.64|66.92|66.62|5
1732193300000|2024-11-21 12:48:20|66.92|66.62|66.95|66.65|66.96|66.66|66.92|66.62|7
1732193310000|2024-11-21 12:48:30|66.94|66.64|66.94|66.64|67.01|66.71|66.93|66.63|17
1732193320000|2024-11-21 12:48:40|66.95|66.65|66.95|66.65|66.96|66.66|66.95|66.65|5
1732193330000|2024-11-21 12:48:50|66.96|66.66|66.99|66.69|67|66.7|66.95|66.65|9
1732193340000|2024-11-21 12:49:00|67.01|66.71|66.99|66.69|67.02|66.72|66.97|66.67|11
1732193350000|2024-11-21 12:49:10|67|66.7|66.93|66.63|67|66.7|66.9|66.6|17
1732193360000|2024-11-21 12:49:20|66.94|66.64|67.01|66.71|67.01|66.71|66.93|66.63|10
1732193370000|2024-11-21 12:49:30|67|66.7|67.05|66.75|67.05|66.75|67|66.7|11
1732193380000|2024-11-21 12:49:40|67.07|66.77|67.01|66.71|67.09|66.79|66.99|66.69|18
1732193390000|2024-11-21 12:49:50|67|66.7|67.08|66.78|67.08|66.78|66.99|66.69|14
1732193400000|2024-11-21 12:50:00|67.07|66.77|67.08|66.78|67.08|66.78|67.07|66.77|6
1732193410000|2024-11-21 12:50:10|67.09|66.79|66.86|66.56|67.09|66.79|66.86|66.56|11
1732193420000|2024-11-21 12:50:20|66.87|66.57|66.99|66.69|66.99|66.69|66.87|66.57|9
1732193430000|2024-11-21 12:50:30|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|14
1732193440000|2024-11-21 12:50:40|66.98|66.68|66.87|66.57|66.98|66.68|66.85|66.55|17
1732193450000|2024-11-21 12:50:50|66.88|66.58|66.83|66.53|66.88|66.58|66.78|66.48|19
1732193460000|2024-11-21 12:51:00|66.85|66.55|66.9|66.6|66.9|66.6|66.81|66.51|19
1732193470000|2024-11-21 12:51:10|66.89|66.59|66.79|66.49|66.92|66.62|66.79|66.49|14
1732193480000|2024-11-21 12:51:20|66.82|66.52|66.88|66.58|66.89|66.59|66.78|66.48|12
1732193490000|2024-11-21 12:51:30|66.9|66.6|66.91|66.61|66.92|66.62|66.89|66.59|9
1732193500000|2024-11-21 12:51:40|66.92|66.62|66.92|66.62|66.92|66.62|66.9|66.6|7
1732193510000|2024-11-21 12:51:50|66.9|66.6|66.82|66.52|66.91|66.61|66.81|66.51|13
1732193520000|2024-11-21 12:52:00|66.81|66.51|66.85|66.55|66.89|66.59|66.8|66.5|18
1732193530000|2024-11-21 12:52:10|66.82|66.52|66.81|66.51|66.82|66.52|66.8|66.5|4
1732193540000|2024-11-21 12:52:20|66.82|66.52|66.88|66.58|66.9|66.6|66.81|66.51|12
1732193550000|2024-11-21 12:52:30|66.87|66.57|66.85|66.55|66.88|66.58|66.82|66.52|20
1732193560000|2024-11-21 12:52:40|66.84|66.54|66.81|66.51|66.85|66.55|66.8|66.5|10
1732193570000|2024-11-21 12:52:50|66.8|66.5|66.79|66.49|66.81|66.51|66.76|66.46|11
1732193580000|2024-11-21 12:53:00|66.78|66.48|66.84|66.54|66.84|66.54|66.77|66.47|13
1732193590000|2024-11-21 12:53:10|66.87|66.57|66.82|66.52|66.87|66.57|66.79|66.49|13
1732193600000|2024-11-21 12:53:20|66.81|66.51|66.85|66.55|66.85|66.55|66.79|66.49|15
1732193610000|2024-11-21 12:53:30|66.87|66.57|66.94|66.64|66.95|66.65|66.87|66.57|9
1732193620000|2024-11-21 12:53:40|66.93|66.63|66.99|66.69|66.99|66.69|66.92|66.62|9
1732193630000|2024-11-21 12:53:50|67|66.7|67.01|66.71|67.02|66.72|67|66.7|8
1732193640000|2024-11-21 12:54:00|66.98|66.68|67|66.7|67.01|66.71|66.93|66.63|17
1732193650000|2024-11-21 12:54:10|67.01|66.71|66.99|66.69|67.01|66.71|66.96|66.66|12
1732193660000|2024-11-21 12:54:20|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|12
1732193670000|2024-11-21 12:54:30|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1732193680000|2024-11-21 12:54:40|66.99|66.69|66.99|66.69|67.01|66.71|66.99|66.69|7
1732193690000|2024-11-21 12:54:50|67|66.7|66.96|66.66|67|66.7|66.96|66.66|7
1732193700000|2024-11-21 12:55:00|66.93|66.63|66.93|66.63|66.93|66.63|66.87|66.57|12
1732193710000|2024-11-21 12:55:10|66.94|66.64|66.96|66.66|66.99|66.69|66.94|66.64|9
1732193720000|2024-11-21 12:55:20|66.92|66.62|66.96|66.66|66.96|66.66|66.91|66.61|16
1732193730000|2024-11-21 12:55:30|66.95|66.65|66.96|66.66|66.97|66.67|66.91|66.61|15
1732193740000|2024-11-21 12:55:40|66.97|66.67|66.89|66.59|66.97|66.67|66.88|66.58|13
1732193750000|2024-11-21 12:55:50|66.88|66.58|66.83|66.53|66.88|66.58|66.82|66.52|12
1732193760000|2024-11-21 12:56:00|66.82|66.52|66.85|66.55|66.85|66.55|66.82|66.52|14
1732193770000|2024-11-21 12:56:10|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|10
1732193780000|2024-11-21 12:56:20|66.9|66.6|66.91|66.61|66.91|66.61|66.86|66.56|8
1732193790000|2024-11-21 12:56:30|66.9|66.6|66.89|66.59|66.91|66.61|66.88|66.58|10
1732193800000|2024-11-21 12:56:40|66.9|66.6|66.86|66.56|66.9|66.6|66.86|66.56|9
1732193810000|2024-11-21 12:56:50|66.87|66.57|66.87|66.57|66.9|66.6|66.87|66.57|10
1732193820000|2024-11-21 12:57:00|66.88|66.58|66.92|66.62|66.92|66.62|66.87|66.57|9
1732193830000|2024-11-21 12:57:10|66.91|66.61|66.82|66.52|66.91|66.61|66.81|66.51|9
1732193840000|2024-11-21 12:57:20|66.81|66.51|66.69|66.39|66.81|66.51|66.68|66.38|16
1732193850000|2024-11-21 12:57:30|66.7|66.4|66.7|66.4|66.71|66.41|66.66|66.36|14
1732193860000|2024-11-21 12:57:40|66.69|66.39|66.75|66.45|66.79|66.49|66.69|66.39|11
1732193870000|2024-11-21 12:57:50|66.74|66.44|66.79|66.49|66.8|66.5|66.73|66.43|15
1732193880000|2024-11-21 12:58:00|66.78|66.48|66.81|66.51|66.81|66.51|66.77|66.47|13
1732193890000|2024-11-21 12:58:10|66.8|66.5|66.75|66.45|66.82|66.52|66.75|66.45|12
1732193900000|2024-11-21 12:58:20|66.74|66.44|66.77|66.47|66.77|66.47|66.68|66.38|20
1732193910000|2024-11-21 12:58:30|66.78|66.48|66.61|66.31|66.8|66.5|66.61|66.31|14
1732193920000|2024-11-21 12:58:40|66.59|66.29|66.49|66.19|66.59|66.29|66.48|66.18|19
1732193930000|2024-11-21 12:58:50|66.48|66.18|66.46|66.16|66.48|66.18|66.45|66.15|15
1732193940000|2024-11-21 12:59:00|66.47|66.17|66.4|66.1|66.51|66.21|66.39|66.09|22
1732193950000|2024-11-21 12:59:10|66.39|66.09|66.35|66.05|66.39|66.09|66.34|66.04|6
1732193960000|2024-11-21 12:59:20|66.32|66.02|66.3|66|66.38|66.08|66.29|65.99|15
1732193970000|2024-11-21 12:59:30|66.31|66.01|66.19|65.89|66.31|66.01|66.19|65.89|15
1732193980000|2024-11-21 12:59:40|66.2|65.9|66.21|65.91|66.26|65.96|66.19|65.89|19
1732193990000|2024-11-21 12:59:50|66.2|65.9|66.19|65.89|66.21|65.91|66.17|65.87|11
1732194000000|2024-11-21 13:00:00|66.2|65.9|66.43|66.13|66.43|66.13|66.17|65.87|22
1732194010000|2024-11-21 13:00:10|66.42|66.12|66.4|66.1|66.49|66.19|66.36|66.06|17
1732194020000|2024-11-21 13:00:20|66.41|66.11|66.57|66.27|66.6|66.3|66.41|66.11|17
1732194030000|2024-11-21 13:00:30|66.58|66.28|66.61|66.31|66.65|66.35|66.58|66.28|15
1732194040000|2024-11-21 13:00:40|66.6|66.3|66.68|66.38|66.68|66.38|66.6|66.3|17
1732194050000|2024-11-21 13:00:50|66.67|66.37|66.65|66.35|66.67|66.37|66.61|66.31|14
1732194060000|2024-11-21 13:01:00|66.66|66.36|66.73|66.43|66.73|66.43|66.65|66.35|19
1732194070000|2024-11-21 13:01:10|66.74|66.44|66.61|66.31|66.74|66.44|66.6|66.3|25
1732194080000|2024-11-21 13:01:20|66.6|66.3|66.59|66.29|66.62|66.32|66.54|66.24|20
1732194090000|2024-11-21 13:01:30|66.58|66.28|66.6|66.3|66.6|66.3|66.55|66.25|15
1732194100000|2024-11-21 13:01:40|66.61|66.31|66.61|66.31|66.62|66.32|66.6|66.3|9
1732194110000|2024-11-21 13:01:50|66.62|66.32|66.72|66.42|66.74|66.44|66.62|66.32|16
1732194120000|2024-11-21 13:02:00|66.69|66.39|66.71|66.41|66.71|66.41|66.6|66.3|20
1732194130000|2024-11-21 13:02:10|66.69|66.39|66.55|66.25|66.69|66.39|66.5|66.2|24
1732194140000|2024-11-21 13:02:20|66.53|66.23|66.52|66.22|66.56|66.26|66.52|66.22|16
1732194150000|2024-11-21 13:02:30|66.56|66.26|66.52|66.22|66.56|66.26|66.52|66.22|14
1732194160000|2024-11-21 13:02:40|66.51|66.21|66.5|66.2|66.56|66.26|66.5|66.2|12
1732194170000|2024-11-21 13:02:50|66.49|66.19|66.39|66.09|66.5|66.2|66.37|66.07|20
1732194180000|2024-11-21 13:03:00|66.4|66.1|66.4|66.1|66.42|66.12|66.33|66.03|18
1732194190000|2024-11-21 13:03:10|66.41|66.11|66.48|66.18|66.51|66.21|66.39|66.09|18
1732194200000|2024-11-21 13:03:20|66.47|66.17|66.5|66.2|66.53|66.23|66.47|66.17|10
1732194210000|2024-11-21 13:03:30|66.51|66.21|66.59|66.29|66.61|66.31|66.51|66.21|15
1732194220000|2024-11-21 13:03:40|66.58|66.28|66.55|66.25|66.59|66.29|66.55|66.25|9
1732194230000|2024-11-21 13:03:50|66.56|66.26|66.49|66.19|66.56|66.26|66.47|66.17|20
1732194240000|2024-11-21 13:04:00|66.48|66.18|66.41|66.11|66.48|66.18|66.4|66.1|9
1732194250000|2024-11-21 13:04:10|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|10
1732194260000|2024-11-21 13:04:20|66.43|66.13|66.41|66.11|66.45|66.15|66.41|66.11|11
1732194270000|2024-11-21 13:04:30|66.42|66.12|66.43|66.13|66.46|66.16|66.4|66.1|17
1732194280000|2024-11-21 13:04:40|66.42|66.12|66.41|66.11|66.44|66.14|66.39|66.09|16
1732194290000|2024-11-21 13:04:50|66.4|66.1|66.35|66.05|66.41|66.11|66.34|66.04|10
1732194300000|2024-11-21 13:05:00|66.34|66.04|66.37|66.07|66.37|66.07|66.28|65.98|20
1732194310000|2024-11-21 13:05:10|66.36|66.06|66.32|66.02|66.36|66.06|66.29|65.99|10
1732194320000|2024-11-21 13:05:20|66.26|65.96|66.27|65.97|66.28|65.98|66.24|65.94|12
1732194330000|2024-11-21 13:05:30|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|4
1732194340000|2024-11-21 13:05:40|66.3|66|66.3|66|66.33|66.03|66.29|65.99|14
1732194350000|2024-11-21 13:05:50|66.32|66.02|66.36|66.06|66.36|66.06|66.32|66.02|11
1732194360000|2024-11-21 13:06:00|66.35|66.05|66.38|66.08|66.39|66.09|66.35|66.05|12
1732194370000|2024-11-21 13:06:10|66.39|66.09|66.41|66.11|66.41|66.11|66.38|66.08|12
1732194380000|2024-11-21 13:06:20|66.4|66.1|66.49|66.19|66.49|66.19|66.39|66.09|11
1732194390000|2024-11-21 13:06:30|66.48|66.18|66.43|66.13|66.49|66.19|66.4|66.1|20
1732194400000|2024-11-21 13:06:40|66.44|66.14|66.53|66.23|66.53|66.23|66.44|66.14|9
1732194410000|2024-11-21 13:06:50|66.52|66.22|66.48|66.18|66.57|66.27|66.47|66.17|10
1732194420000|2024-11-21 13:07:00|66.47|66.17|66.5|66.2|66.52|66.22|66.46|66.16|18
1732194430000|2024-11-21 13:07:10|66.51|66.21|66.52|66.22|66.52|66.22|66.48|66.18|14
1732194440000|2024-11-21 13:07:20|66.53|66.23|66.67|66.37|66.67|66.37|66.53|66.23|12
1732194450000|2024-11-21 13:07:30|66.66|66.36|66.57|66.27|66.66|66.36|66.56|66.26|14
1732194460000|2024-11-21 13:07:40|66.58|66.28|66.57|66.27|66.61|66.31|66.55|66.25|15
1732194470000|2024-11-21 13:07:50|66.56|66.26|66.56|66.26|66.57|66.27|66.48|66.18|18
1732194480000|2024-11-21 13:08:00|66.55|66.25|66.48|66.18|66.61|66.31|66.48|66.18|15
1732194490000|2024-11-21 13:08:10|66.49|66.19|66.48|66.18|66.49|66.19|66.46|66.16|8
1732194500000|2024-11-21 13:08:20|66.49|66.19|66.47|66.17|66.51|66.21|66.47|66.17|8
1732194510000|2024-11-21 13:08:30|66.48|66.18|66.47|66.17|66.48|66.18|66.46|66.16|8
1732194520000|2024-11-21 13:08:40|66.46|66.16|66.4|66.1|66.46|66.16|66.4|66.1|7
1732194530000|2024-11-21 13:08:50|66.39|66.09|66.37|66.07|66.4|66.1|66.36|66.06|16
1732194540000|2024-11-21 13:09:00|66.38|66.08|66.41|66.11|66.44|66.14|66.38|66.08|14
1732194550000|2024-11-21 13:09:10|66.43|66.13|66.48|66.18|66.49|66.19|66.42|66.12|15
1732194560000|2024-11-21 13:09:20|66.49|66.19|66.4|66.1|66.49|66.19|66.4|66.1|10
1732194570000|2024-11-21 13:09:30|66.41|66.11|66.46|66.16|66.47|66.17|66.41|66.11|8
1732194580000|2024-11-21 13:09:40|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|5
1732194590000|2024-11-21 13:09:50|66.48|66.18|66.48|66.18|66.49|66.19|66.47|66.17|9
1732194600000|2024-11-21 13:10:00|66.47|66.17|66.48|66.18|66.54|66.24|66.47|66.17|15
1732194610000|2024-11-21 13:10:10|66.47|66.17|66.47|66.17|66.48|66.18|66.44|66.14|12
1732194620000|2024-11-21 13:10:20|66.46|66.16|66.44|66.14|66.46|66.16|66.41|66.11|18
1732194630000|2024-11-21 13:10:30|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|9
1732194640000|2024-11-21 13:10:40|66.4|66.1|66.41|66.11|66.45|66.15|66.39|66.09|11
1732194650000|2024-11-21 13:10:50|66.45|66.15|66.47|66.17|66.5|66.2|66.44|66.14|9
1732194660000|2024-11-21 13:11:00|66.48|66.18|66.53|66.23|66.55|66.25|66.48|66.18|12
1732194670000|2024-11-21 13:11:10|66.52|66.22|66.58|66.28|66.6|66.3|66.5|66.2|13
1732194680000|2024-11-21 13:11:20|66.57|66.27|66.58|66.28|66.59|66.29|66.56|66.26|10
1732194690000|2024-11-21 13:11:30|66.59|66.29|66.5|66.2|66.59|66.29|66.47|66.17|14
1732194700000|2024-11-21 13:11:40|66.49|66.19|66.51|66.21|66.58|66.28|66.49|66.19|18
1732194710000|2024-11-21 13:11:50|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|10
1732194720000|2024-11-21 13:12:00|66.49|66.19|66.54|66.24|66.55|66.25|66.49|66.19|14
1732194730000|2024-11-21 13:12:10|66.55|66.25|66.49|66.19|66.55|66.25|66.49|66.19|11
1732194740000|2024-11-21 13:12:20|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|5
1732194750000|2024-11-21 13:12:30|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|4
1732194760000|2024-11-21 13:12:40|66.5|66.2|66.56|66.26|66.56|66.26|66.5|66.2|12
1732194770000|2024-11-21 13:12:50|66.57|66.27|66.59|66.29|66.6|66.3|66.57|66.27|10
1732194780000|2024-11-21 13:13:00|66.58|66.28|66.57|66.27|66.59|66.29|66.57|66.27|4
1732194790000|2024-11-21 13:13:10|66.58|66.28|66.58|66.28|66.6|66.3|66.58|66.28|5
1732194800000|2024-11-21 13:13:20|66.57|66.27|66.57|66.27|66.58|66.28|66.56|66.26|7
1732194810000|2024-11-21 13:13:30|66.56|66.26|66.58|66.28|66.58|66.28|66.54|66.24|6
1732194820000|2024-11-21 13:13:40|66.59|66.29|66.6|66.3|66.63|66.33|66.59|66.29|9
1732194830000|2024-11-21 13:13:50|66.61|66.31|66.6|66.3|66.64|66.34|66.6|66.3|13
1732194840000|2024-11-21 13:14:00|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|5
1732194850000|2024-11-21 13:14:10|66.6|66.3|66.58|66.28|66.65|66.35|66.58|66.28|16
1732194860000|2024-11-21 13:14:20|66.59|66.29|66.6|66.3|66.6|66.3|66.57|66.27|8
1732194870000|2024-11-21 13:14:30|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732194880000|2024-11-21 13:14:40|66.58|66.28|66.64|66.34|66.64|66.34|66.58|66.28|5
1732194890000|2024-11-21 13:14:50|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|3
1732194900000|2024-11-21 13:15:00|66.68|66.38|66.67|66.37|66.68|66.38|66.67|66.37|2
1732194910000|2024-11-21 13:15:10|66.7|66.4|66.65|66.35|66.7|66.4|66.65|66.35|10
1732194920000|2024-11-21 13:15:20|66.64|66.34|66.59|66.29|66.65|66.35|66.59|66.29|9
1732194940000|2024-11-21 13:15:40|66.58|66.28|66.56|66.26|66.58|66.28|66.54|66.24|6
1732194950000|2024-11-21 13:15:50|66.55|66.25|66.48|66.18|66.56|66.26|66.48|66.18|9
1732194960000|2024-11-21 13:16:00|66.49|66.19|66.56|66.26|66.58|66.28|66.49|66.19|13
1732194970000|2024-11-21 13:16:10|66.58|66.28|66.63|66.33|66.63|66.33|66.57|66.27|13
1732194980000|2024-11-21 13:16:20|66.65|66.35|66.58|66.28|66.69|66.39|66.57|66.27|11
1732194990000|2024-11-21 13:16:30|66.57|66.27|66.55|66.25|66.57|66.27|66.52|66.22|11
1732195000000|2024-11-21 13:16:40|66.56|66.26|66.57|66.27|66.6|66.3|66.56|66.26|11
1732195010000|2024-11-21 13:16:50|66.58|66.28|66.52|66.22|66.58|66.28|66.52|66.22|13
1732195020000|2024-11-21 13:17:00|66.53|66.23|66.52|66.22|66.54|66.24|66.49|66.19|10
1732195030000|2024-11-21 13:17:10|66.53|66.23|66.56|66.26|66.58|66.28|66.53|66.23|13
1732195040000|2024-11-21 13:17:20|66.53|66.23|66.55|66.25|66.55|66.25|66.5|66.2|13
1732195050000|2024-11-21 13:17:30|66.54|66.24|66.58|66.28|66.59|66.29|66.54|66.24|12
1732195060000|2024-11-21 13:17:40|66.59|66.29|66.63|66.33|66.63|66.33|66.59|66.29|8
1732195070000|2024-11-21 13:17:50|66.64|66.34|66.63|66.33|66.65|66.35|66.6|66.3|13
1732195080000|2024-11-21 13:18:00|66.64|66.34|66.61|66.31|66.64|66.34|66.6|66.3|10
1732195090000|2024-11-21 13:18:10|66.63|66.33|66.55|66.25|66.64|66.34|66.55|66.25|19
1732195100000|2024-11-21 13:18:20|66.54|66.24|66.59|66.29|66.61|66.31|66.54|66.24|15
1732195110000|2024-11-21 13:18:30|66.6|66.3|66.55|66.25|66.65|66.35|66.55|66.25|10
1732195120000|2024-11-21 13:18:40|66.56|66.26|66.56|66.26|66.57|66.27|66.55|66.25|7
1732195130000|2024-11-21 13:18:50|66.55|66.25|66.56|66.26|66.56|66.26|66.53|66.23|10
1732195140000|2024-11-21 13:19:00|66.57|66.27|66.57|66.27|66.62|66.32|66.57|66.27|16
1732195150000|2024-11-21 13:19:10|66.58|66.28|66.66|66.36|66.69|66.39|66.57|66.27|18
1732195160000|2024-11-21 13:19:20|66.65|66.35|66.56|66.26|66.65|66.35|66.55|66.25|15
1732195170000|2024-11-21 13:19:30|66.57|66.27|66.56|66.26|66.6|66.3|66.56|66.26|9
1732195180000|2024-11-21 13:19:40|66.55|66.25|66.57|66.27|66.6|66.3|66.55|66.25|8
1732195190000|2024-11-21 13:19:50|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|9
1732195200000|2024-11-21 13:20:00|66.56|66.26|66.59|66.29|66.59|66.29|66.54|66.24|7
1732195210000|2024-11-21 13:20:10|66.57|66.27|66.49|66.19|66.58|66.28|66.49|66.19|10
1732195220000|2024-11-21 13:20:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|4
1732195230000|2024-11-21 13:20:30|66.5|66.2|66.5|66.2|66.52|66.22|66.49|66.19|7
1732195240000|2024-11-21 13:20:40|66.51|66.21|66.48|66.18|66.51|66.21|66.48|66.18|4
1732195250000|2024-11-21 13:20:50|66.49|66.19|66.52|66.22|66.52|66.22|66.48|66.18|9
1732195260000|2024-11-21 13:21:00|66.51|66.21|66.51|66.21|66.55|66.25|66.49|66.19|14
1732195270000|2024-11-21 13:21:10|66.52|66.22|66.6|66.3|66.62|66.32|66.51|66.21|15
1732195280000|2024-11-21 13:21:20|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|3
1732195290000|2024-11-21 13:21:30|66.6|66.3|66.67|66.37|66.69|66.39|66.6|66.3|10
1732195300000|2024-11-21 13:21:40|66.68|66.38|66.77|66.47|66.77|66.47|66.68|66.38|11
1732195310000|2024-11-21 13:21:50|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1732195320000|2024-11-21 13:22:00|66.78|66.48|66.78|66.48|66.79|66.49|66.77|66.47|7
1732195330000|2024-11-21 13:22:10|66.77|66.47|66.7|66.4|66.77|66.47|66.7|66.4|10
1732195340000|2024-11-21 13:22:20|66.71|66.41|66.73|66.43|66.75|66.45|66.69|66.39|12
1732195350000|2024-11-21 13:22:30|66.72|66.42|66.7|66.4|66.75|66.45|66.7|66.4|14
1732195370000|2024-11-21 13:22:50|66.69|66.39|66.71|66.41|66.71|66.41|66.69|66.39|3
1732195380000|2024-11-21 13:23:00|66.74|66.44|66.75|66.45|66.76|66.46|66.71|66.41|11
1732195390000|2024-11-21 13:23:10|66.74|66.44|66.76|66.46|66.78|66.48|66.74|66.44|10
1732195400000|2024-11-21 13:23:20|66.77|66.47|66.79|66.49|66.79|66.49|66.77|66.47|7
1732195410000|2024-11-21 13:23:30|66.78|66.48|66.7|66.4|66.79|66.49|66.7|66.4|9
1732195420000|2024-11-21 13:23:40|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|7
1732195430000|2024-11-21 13:23:50|66.72|66.42|66.69|66.39|66.73|66.43|66.69|66.39|9
1732195440000|2024-11-21 13:24:00|66.68|66.38|66.67|66.37|66.68|66.38|66.66|66.36|4
1732195450000|2024-11-21 13:24:10|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|5
1732195460000|2024-11-21 13:24:20|66.65|66.35|66.64|66.34|66.67|66.37|66.6|66.3|15
1732195470000|2024-11-21 13:24:30|66.65|66.35|66.65|66.35|66.65|66.35|66.64|66.34|3
1732195480000|2024-11-21 13:24:40|66.64|66.34|66.6|66.3|66.64|66.34|66.6|66.3|4
1732195490000|2024-11-21 13:24:50|66.59|66.29|66.53|66.23|66.59|66.29|66.53|66.23|10
1732195500000|2024-11-21 13:25:00|66.51|66.21|66.49|66.19|66.53|66.23|66.49|66.19|8
1732195510000|2024-11-21 13:25:10|66.5|66.2|66.5|66.2|66.54|66.24|66.5|66.2|6
1732195520000|2024-11-21 13:25:20|66.49|66.19|66.48|66.18|66.5|66.2|66.48|66.18|4
1732195530000|2024-11-21 13:25:30|66.49|66.19|66.55|66.25|66.57|66.27|66.49|66.19|17
1732195540000|2024-11-21 13:25:40|66.56|66.26|66.56|66.26|66.58|66.28|66.55|66.25|11
1732195550000|2024-11-21 13:25:50|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|4
1732195560000|2024-11-21 13:26:00|66.57|66.27|66.49|66.19|66.57|66.27|66.49|66.19|11
1732195570000|2024-11-21 13:26:10|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732195580000|2024-11-21 13:26:20|66.44|66.14|66.38|66.08|66.44|66.14|66.37|66.07|11
1732195590000|2024-11-21 13:26:30|66.37|66.07|66.4|66.1|66.43|66.13|66.36|66.06|12
1732195600000|2024-11-21 13:26:40|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|6
1732195610000|2024-11-21 13:26:50|66.41|66.11|66.37|66.07|66.41|66.11|66.37|66.07|11
1732195620000|2024-11-21 13:27:00|66.38|66.08|66.34|66.04|66.38|66.08|66.32|66.02|13
1732195630000|2024-11-21 13:27:10|66.33|66.03|66.36|66.06|66.37|66.07|66.32|66.02|12
1732195640000|2024-11-21 13:27:20|66.37|66.07|66.43|66.13|66.43|66.13|66.37|66.07|6
1732195650000|2024-11-21 13:27:30|66.44|66.14|66.46|66.16|66.46|66.16|66.42|66.12|20
1732195660000|2024-11-21 13:27:40|66.47|66.17|66.5|66.2|66.51|66.21|66.47|66.17|4
1732195670000|2024-11-21 13:27:50|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1732195680000|2024-11-21 13:28:00|66.51|66.21|66.46|66.16|66.51|66.21|66.45|66.15|10
1732195690000|2024-11-21 13:28:10|66.45|66.15|66.42|66.12|66.45|66.15|66.42|66.12|11
1732195700000|2024-11-21 13:28:20|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|9
1732195710000|2024-11-21 13:28:30|66.42|66.12|66.57|66.27|66.58|66.28|66.4|66.1|11
1732195720000|2024-11-21 13:28:40|66.58|66.28|66.53|66.23|66.59|66.29|66.51|66.21|14
1732195730000|2024-11-21 13:28:50|66.54|66.24|66.56|66.26|66.57|66.27|66.54|66.24|5
1732195740000|2024-11-21 13:29:00|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1732195750000|2024-11-21 13:29:10|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732195760000|2024-11-21 13:29:20|66.54|66.24|66.54|66.24|66.54|66.24|66.5|66.2|9
1732195770000|2024-11-21 13:29:30|66.53|66.23|66.47|66.17|66.53|66.23|66.43|66.13|14
1732195780000|2024-11-21 13:29:40|66.46|66.16|66.48|66.18|66.49|66.19|66.46|66.16|5
1732195790000|2024-11-21 13:29:50|66.49|66.19|66.5|66.2|66.55|66.25|66.49|66.19|16
1732195800000|2024-11-21 13:30:00|66.49|66.19|66.5|66.2|66.52|66.22|66.48|66.18|13
1732195810000|2024-11-21 13:30:10|66.52|66.22|66.56|66.26|66.56|66.26|66.49|66.19|8
1732195820000|2024-11-21 13:30:20|66.55|66.25|66.54|66.24|66.55|66.25|66.51|66.21|9
1732195830000|2024-11-21 13:30:30|66.55|66.25|66.46|66.16|66.55|66.25|66.45|66.15|14
1732195840000|2024-11-21 13:30:40|66.47|66.17|66.52|66.22|66.53|66.23|66.47|66.17|8
1732195850000|2024-11-21 13:30:50|66.53|66.23|66.52|66.22|66.55|66.25|66.52|66.22|5
1732195860000|2024-11-21 13:31:00|66.51|66.21|66.36|66.06|66.51|66.21|66.36|66.06|14
1732195870000|2024-11-21 13:31:10|66.35|66.05|66.3|66|66.35|66.05|66.3|66|5
1732195880000|2024-11-21 13:31:20|66.29|65.99|66.28|65.98|66.31|66.01|66.25|65.95|7
1732195890000|2024-11-21 13:31:30|66.27|65.97|66.22|65.92|66.27|65.97|66.22|65.92|5
1732195900000|2024-11-21 13:31:40|66.21|65.91|66.28|65.98|66.28|65.98|66.21|65.91|9
1732195910000|2024-11-21 13:31:50|66.32|66.02|66.31|66.01|66.35|66.05|66.3|66|10
1732195920000|2024-11-21 13:32:00|66.34|66.04|66.35|66.05|66.37|66.07|66.33|66.03|10
1732195930000|2024-11-21 13:32:10|66.36|66.06|66.35|66.05|66.37|66.07|66.34|66.04|6
1732195940000|2024-11-21 13:32:20|66.34|66.04|66.34|66.04|66.36|66.06|66.31|66.01|11
1732195950000|2024-11-21 13:32:30|66.35|66.05|66.37|66.07|66.38|66.08|66.35|66.05|3
1732195960000|2024-11-21 13:32:40|66.35|66.05|66.35|66.05|66.35|66.05|66.33|66.03|4
1732195970000|2024-11-21 13:32:50|66.36|66.06|66.33|66.03|66.36|66.06|66.33|66.03|5
1732195980000|2024-11-21 13:33:00|66.32|66.02|66.39|66.09|66.39|66.09|66.32|66.02|6
1732195990000|2024-11-21 13:33:10|66.38|66.08|66.44|66.14|66.44|66.14|66.37|66.07|10
1732196000000|2024-11-21 13:33:20|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|4
1732196010000|2024-11-21 13:33:30|66.41|66.11|66.35|66.05|66.41|66.11|66.32|66.02|10
1732196020000|2024-11-21 13:33:40|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|8
1732196030000|2024-11-21 13:33:50|66.34|66.04|66.35|66.05|66.35|66.05|66.32|66.02|6
1732196040000|2024-11-21 13:34:00|66.34|66.04|66.36|66.06|66.38|66.08|66.34|66.04|9
1732196050000|2024-11-21 13:34:10|66.35|66.05|66.28|65.98|66.35|66.05|66.28|65.98|6
1732196060000|2024-11-21 13:34:20|66.29|65.99|66.33|66.03|66.34|66.04|66.29|65.99|9
1732196070000|2024-11-21 13:34:30|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|11
1732196080000|2024-11-21 13:34:40|66.35|66.05|66.29|65.99|66.36|66.06|66.29|65.99|15
1732196090000|2024-11-21 13:34:50|66.28|65.98|66.26|65.96|66.28|65.98|66.24|65.94|9
1732196100000|2024-11-21 13:35:00|66.27|65.97|66.25|65.95|66.28|65.98|66.24|65.94|7
1732196110000|2024-11-21 13:35:10|66.26|65.96|66.24|65.94|66.28|65.98|66.24|65.94|9
1732196120000|2024-11-21 13:35:20|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1732196130000|2024-11-21 13:35:30|66.26|65.96|66.14|65.84|66.26|65.96|66.13|65.83|12
1732196140000|2024-11-21 13:35:40|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|4
1732196150000|2024-11-21 13:35:50|66.13|65.83|66.14|65.84|66.15|65.85|66.11|65.81|12
1732196160000|2024-11-21 13:36:00|66.15|65.85|66.14|65.84|66.15|65.85|66.13|65.83|4
1732196170000|2024-11-21 13:36:10|66.13|65.83|66.14|65.84|66.14|65.84|66.11|65.81|5
1732196180000|2024-11-21 13:36:20|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732196190000|2024-11-21 13:36:30|66.15|65.85|66.1|65.8|66.15|65.85|66.1|65.8|5
1732196200000|2024-11-21 13:36:40|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|2
1732196210000|2024-11-21 13:36:50|66.11|65.81|66.15|65.85|66.16|65.86|66.1|65.8|12
1732196220000|2024-11-21 13:37:00|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|5
1732196230000|2024-11-21 13:37:10|66.12|65.82|66.14|65.84|66.16|65.86|66.11|65.81|8
1732196240000|2024-11-21 13:37:20|66.16|65.86|66.16|65.86|66.16|65.86|66.15|65.85|5
1732196250000|2024-11-21 13:37:30|66.17|65.87|66.16|65.86|66.19|65.89|66.16|65.86|9
1732196260000|2024-11-21 13:37:40|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732196270000|2024-11-21 13:37:50|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|5
1732196280000|2024-11-21 13:38:00|66.14|65.84|66.1|65.8|66.14|65.84|66.1|65.8|5
1732196290000|2024-11-21 13:38:10|66.09|65.79|66.07|65.77|66.09|65.79|66.06|65.76|5
1732196300000|2024-11-21 13:38:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|8
1732196310000|2024-11-21 13:38:30|66.1|65.8|66.09|65.79|66.1|65.8|66.08|65.78|8
1732196320000|2024-11-21 13:38:40|66.11|65.81|66.1|65.8|66.11|65.81|66.1|65.8|8
1732196330000|2024-11-21 13:38:50|66.09|65.79|66.11|65.81|66.12|65.82|66.09|65.79|9
1732196340000|2024-11-21 13:39:00|66.1|65.8|66.08|65.78|66.11|65.81|66.08|65.78|7
1732196350000|2024-11-21 13:39:10|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|14
1732196360000|2024-11-21 13:39:20|66.09|65.79|66.14|65.84|66.15|65.85|66.09|65.79|6
1732196370000|2024-11-21 13:39:30|66.15|65.85|66.17|65.87|66.18|65.88|66.15|65.85|8
1732196390000|2024-11-21 13:39:50|66.18|65.88|66.22|65.92|66.22|65.92|66.18|65.88|9
1732196400000|2024-11-21 13:40:00|66.21|65.91|66.16|65.86|66.21|65.91|66.15|65.85|9
1732196410000|2024-11-21 13:40:10|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|6
1732196420000|2024-11-21 13:40:20|66.22|65.92|66.22|65.92|66.23|65.93|66.21|65.91|18
1732196430000|2024-11-21 13:40:30|66.21|65.91|66.22|65.92|66.24|65.94|66.19|65.89|10
1732196440000|2024-11-21 13:40:40|66.24|65.94|66.27|65.97|66.27|65.97|66.23|65.93|4
1732196450000|2024-11-21 13:40:50|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732196460000|2024-11-21 13:41:00|66.32|66.02|66.29|65.99|66.32|66.02|66.28|65.98|9
1732196470000|2024-11-21 13:41:10|66.28|65.98|66.34|66.04|66.37|66.07|66.28|65.98|8
1732196480000|2024-11-21 13:41:20|66.32|66.02|66.3|66|66.32|66.02|66.3|66|4
1732196490000|2024-11-21 13:41:30|66.32|66.02|66.3|66|66.34|66.04|66.3|66|5
1732196500000|2024-11-21 13:41:40|66.31|66.01|66.3|66|66.31|66.01|66.29|65.99|14
1732196510000|2024-11-21 13:41:50|66.31|66.01|66.34|66.04|66.35|66.05|66.3|66|14
1732196520000|2024-11-21 13:42:00|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732196530000|2024-11-21 13:42:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|6
1732196540000|2024-11-21 13:42:20|66.39|66.09|66.42|66.12|66.42|66.12|66.39|66.09|10
1732196550000|2024-11-21 13:42:30|66.41|66.11|66.38|66.08|66.41|66.11|66.38|66.08|7
1732196560000|2024-11-21 13:42:40|66.39|66.09|66.49|66.19|66.52|66.22|66.39|66.09|11
1732196570000|2024-11-21 13:42:50|66.52|66.22|66.52|66.22|66.53|66.23|66.51|66.21|7
1732196580000|2024-11-21 13:43:00|66.51|66.21|66.51|66.21|66.52|66.22|66.49|66.19|10
1732196590000|2024-11-21 13:43:10|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|5
1732196600000|2024-11-21 13:43:20|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|2
1732196610000|2024-11-21 13:43:30|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732196620000|2024-11-21 13:43:40|66.51|66.21|66.51|66.21|66.51|66.21|66.51|66.21|1
1732196630000|2024-11-21 13:43:50|66.5|66.2|66.46|66.16|66.5|66.2|66.46|66.16|4
1732196700000|2024-11-21 13:45:00|66.44|66.14|66.39|66.09|66.44|66.14|66.38|66.08|8
1732196710000|2024-11-21 13:45:10|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1732196720000|2024-11-21 13:45:20|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|4
1732196730000|2024-11-21 13:45:30|66.31|66.01|66.28|65.98|66.32|66.02|66.28|65.98|6
1732196740000|2024-11-21 13:45:40|66.29|65.99|66.34|66.04|66.36|66.06|66.29|65.99|10
1732196750000|2024-11-21 13:45:50|66.36|66.06|66.39|66.09|66.39|66.09|66.33|66.03|8
1732196760000|2024-11-21 13:46:00|66.4|66.1|66.39|66.09|66.4|66.1|66.38|66.08|4
1732196770000|2024-11-21 13:46:10|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732196780000|2024-11-21 13:46:20|66.34|66.04|66.33|66.03|66.35|66.05|66.33|66.03|10
1732196790000|2024-11-21 13:46:30|66.32|66.02|66.29|65.99|66.32|66.02|66.29|65.99|4
1732196800000|2024-11-21 13:46:40|66.28|65.98|66.26|65.96|66.3|66|66.26|65.96|9
1732196810000|2024-11-21 13:46:50|66.27|65.97|66.27|65.97|66.28|65.98|66.26|65.96|5
1732196820000|2024-11-21 13:47:00|66.28|65.98|66.28|65.98|66.29|65.99|66.27|65.97|4
1732196830000|2024-11-21 13:47:10|66.27|65.97|66.2|65.9|66.27|65.97|66.19|65.89|14
1732196850000|2024-11-21 13:47:30|66.21|65.91|66.25|65.95|66.27|65.97|66.21|65.91|7
1732196860000|2024-11-21 13:47:40|66.26|65.96|66.23|65.93|66.26|65.96|66.22|65.92|9
1732196870000|2024-11-21 13:47:50|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|5
1732196880000|2024-11-21 13:48:00|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732196890000|2024-11-21 13:48:10|66.2|65.9|66.24|65.94|66.25|65.95|66.2|65.9|8
1732196900000|2024-11-21 13:48:20|66.26|65.96|66.24|65.94|66.27|65.97|66.21|65.91|14
1732196910000|2024-11-21 13:48:30|66.25|65.95|66.22|65.92|66.27|65.97|66.22|65.92|18
1732196920000|2024-11-21 13:48:40|66.23|65.93|66.23|65.93|66.23|65.93|66.21|65.91|5
1732196930000|2024-11-21 13:48:50|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|8
1732196940000|2024-11-21 13:49:00|66.23|65.93|66.26|65.96|66.27|65.97|66.23|65.93|9
1732196950000|2024-11-21 13:49:10|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|10
1732196960000|2024-11-21 13:49:20|66.23|65.93|66.26|65.96|66.28|65.98|66.23|65.93|12
1732196970000|2024-11-21 13:49:30|66.25|65.95|66.21|65.91|66.25|65.95|66.2|65.9|10
1732196990000|2024-11-21 13:49:50|66.2|65.9|66.21|65.91|66.21|65.91|66.19|65.89|8
1732197000000|2024-11-21 13:50:00|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732197010000|2024-11-21 13:50:10|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732197020000|2024-11-21 13:50:20|66.23|65.93|66.23|65.93|66.24|65.94|66.22|65.92|5
1732197030000|2024-11-21 13:50:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732197040000|2024-11-21 13:50:40|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1732197050000|2024-11-21 13:50:50|66.22|65.92|66.22|65.92|66.23|65.93|66.22|65.92|3
1732197060000|2024-11-21 13:51:00|66.23|65.93|66.25|65.95|66.28|65.98|66.23|65.93|11
1732197070000|2024-11-21 13:51:10|66.26|65.96|66.31|66.01|66.31|66.01|66.26|65.96|8
1732197080000|2024-11-21 13:51:20|66.3|66|66.29|65.99|66.3|66|66.28|65.98|10
1732197090000|2024-11-21 13:51:30|66.28|65.98|66.22|65.92|66.28|65.98|66.22|65.92|8
1732197120000|2024-11-21 13:52:00|66.2|65.9|66.18|65.88|66.2|65.9|66.17|65.87|11
1732197130000|2024-11-21 13:52:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|7
1732197140000|2024-11-21 13:52:20|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732197150000|2024-11-21 13:52:30|66.16|65.86|66.17|65.87|66.18|65.88|66.16|65.86|4
1732197160000|2024-11-21 13:52:40|66.18|65.88|66.14|65.84|66.18|65.88|66.14|65.84|6
1732197170000|2024-11-21 13:52:50|66.15|65.85|66.19|65.89|66.19|65.89|66.15|65.85|5
1732197180000|2024-11-21 13:53:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732197190000|2024-11-21 13:53:10|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732197200000|2024-11-21 13:53:20|66.16|65.86|66.09|65.79|66.16|65.86|66.09|65.79|12
1732197210000|2024-11-21 13:53:30|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|7
1732197230000|2024-11-21 13:53:50|66.07|65.77|66.08|65.78|66.09|65.79|66.07|65.77|8
1732197240000|2024-11-21 13:54:00|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|4
1732197250000|2024-11-21 13:54:10|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732197260000|2024-11-21 13:54:20|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|5
1732197270000|2024-11-21 13:54:30|66.12|65.82|66.15|65.85|66.15|65.85|66.1|65.8|9
1732197280000|2024-11-21 13:54:40|66.17|65.87|66.16|65.86|66.17|65.87|66.13|65.83|7
1732197290000|2024-11-21 13:54:50|66.14|65.84|66.16|65.86|66.16|65.86|66.14|65.84|5
1732197300000|2024-11-21 13:55:00|66.15|65.85|66.12|65.82|66.15|65.85|66.12|65.82|4
1732197310000|2024-11-21 13:55:10|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|2
1732197330000|2024-11-21 13:55:30|66.11|65.81|66.07|65.77|66.11|65.81|66.07|65.77|6
1732197380000|2024-11-21 13:56:20|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732197390000|2024-11-21 13:56:30|66.01|65.71|65.99|65.69|66.01|65.71|65.98|65.68|4
1732197400000|2024-11-21 13:56:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|3
1732197410000|2024-11-21 13:56:50|65.99|65.69|66.02|65.72|66.03|65.73|65.99|65.69|3
1732197420000|2024-11-21 13:57:00|66|65.7|66|65.7|66.01|65.71|66|65.7|3
1732197430000|2024-11-21 13:57:10|65.99|65.69|65.94|65.64|65.99|65.69|65.94|65.64|10
1732197440000|2024-11-21 13:57:20|65.93|65.63|65.94|65.64|65.95|65.65|65.93|65.63|10
1732197450000|2024-11-21 13:57:30|65.95|65.65|65.9|65.6|65.95|65.65|65.9|65.6|5
1732197460000|2024-11-21 13:57:40|65.89|65.59|65.93|65.63|65.93|65.63|65.89|65.59|4
1732197470000|2024-11-21 13:57:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732197480000|2024-11-21 13:58:00|65.94|65.64|65.93|65.63|65.98|65.68|65.93|65.63|7
1732197490000|2024-11-21 13:58:10|65.92|65.62|65.92|65.62|65.93|65.63|65.92|65.62|5
1732197500000|2024-11-21 13:58:20|65.91|65.61|65.89|65.59|65.91|65.61|65.88|65.58|7
1732197510000|2024-11-21 13:58:30|65.9|65.6|65.91|65.61|65.91|65.61|65.89|65.59|4
1732197520000|2024-11-21 13:58:40|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732197530000|2024-11-21 13:58:50|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|10
1732197540000|2024-11-21 13:59:00|65.94|65.64|66|65.7|66|65.7|65.94|65.64|6
1732197550000|2024-11-21 13:59:10|66.01|65.71|65.99|65.69|66.02|65.72|65.98|65.68|6
1732197560000|2024-11-21 13:59:20|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|2
1732197570000|2024-11-21 13:59:30|65.94|65.64|66|65.7|66|65.7|65.94|65.64|7
1732197590000|2024-11-21 13:59:50|66.01|65.71|66.03|65.73|66.03|65.73|66.01|65.71|5
1732197600000|2024-11-21 14:00:00|66|65.7|66.02|65.72|66.04|65.74|66|65.7|12
1732197610000|2024-11-21 14:00:10|66.05|65.75|66.06|65.76|66.06|65.76|66.05|65.75|2
1732197620000|2024-11-21 14:00:20|66.07|65.77|66.14|65.84|66.14|65.84|66.07|65.77|8
1732197630000|2024-11-21 14:00:30|66.13|65.83|66.15|65.85|66.15|65.85|66.13|65.83|2
1732197640000|2024-11-21 14:00:40|66.16|65.86|66.18|65.88|66.19|65.89|66.16|65.86|5
1732197650000|2024-11-21 14:00:50|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732197660000|2024-11-21 14:01:00|66.21|65.91|66.23|65.93|66.26|65.96|66.21|65.91|7
1732197670000|2024-11-21 14:01:10|66.24|65.94|66.19|65.89|66.24|65.94|66.19|65.89|7
1732197680000|2024-11-21 14:01:20|66.16|65.86|66.13|65.83|66.16|65.86|66.13|65.83|4
1732197690000|2024-11-21 14:01:30|66.14|65.84|66.17|65.87|66.17|65.87|66.14|65.84|5
1732197700000|2024-11-21 14:01:40|66.18|65.88|66.25|65.95|66.25|65.95|66.18|65.88|9
1732197710000|2024-11-21 14:01:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732197720000|2024-11-21 14:02:00|66.22|65.92|66.22|65.92|66.24|65.94|66.18|65.88|12
1732197730000|2024-11-21 14:02:10|66.24|65.94|66.28|65.98|66.29|65.99|66.24|65.94|5
1732197740000|2024-11-21 14:02:20|66.3|66|66.29|65.99|66.3|66|66.29|65.99|2
1732197750000|2024-11-21 14:02:30|66.28|65.98|66.32|66.02|66.32|66.02|66.26|65.96|9
1732197760000|2024-11-21 14:02:40|66.31|66.01|66.3|66|66.32|66.02|66.3|66|4
1732197770000|2024-11-21 14:02:50|66.29|65.99|66.13|65.83|66.29|65.99|66.13|65.83|6
1732197780000|2024-11-21 14:03:00|66.15|65.85|66.19|65.89|66.19|65.89|66.14|65.84|6
1732197790000|2024-11-21 14:03:10|66.18|65.88|66.26|65.96|66.26|65.96|66.18|65.88|8
1732197800000|2024-11-21 14:03:20|66.27|65.97|66.26|65.96|66.27|65.97|66.25|65.95|10
1732197810000|2024-11-21 14:03:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732197820000|2024-11-21 14:03:40|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732197830000|2024-11-21 14:03:50|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|9
1732197840000|2024-11-21 14:04:00|66.3|66|66.31|66.01|66.33|66.03|66.3|66|5
1732197850000|2024-11-21 14:04:10|66.3|66|66.29|65.99|66.3|66|66.28|65.98|8
1732197860000|2024-11-21 14:04:20|66.28|65.98|66.32|66.02|66.32|66.02|66.27|65.97|9
1732197870000|2024-11-21 14:04:30|66.33|66.03|66.33|66.03|66.34|66.04|66.32|66.02|4
1732197880000|2024-11-21 14:04:40|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|11
1732197890000|2024-11-21 14:04:50|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|4
1732197900000|2024-11-21 14:05:00|66.34|66.04|66.41|66.11|66.41|66.11|66.34|66.04|10
1732197910000|2024-11-21 14:05:10|66.43|66.13|66.45|66.15|66.45|66.15|66.42|66.12|5
1732197920000|2024-11-21 14:05:20|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|3
1732197930000|2024-11-21 14:05:30|66.45|66.15|66.47|66.17|66.48|66.18|66.44|66.14|6
1732197940000|2024-11-21 14:05:40|66.48|66.18|66.44|66.14|66.48|66.18|66.44|66.14|5
1732197950000|2024-11-21 14:05:50|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|5
1732197960000|2024-11-21 14:06:00|66.38|66.08|66.4|66.1|66.4|66.1|66.38|66.08|2
1732197970000|2024-11-21 14:06:10|66.41|66.11|66.5|66.2|66.51|66.21|66.41|66.11|7
1732197980000|2024-11-21 14:06:20|66.51|66.21|66.5|66.2|66.53|66.23|66.5|66.2|10
1732197990000|2024-11-21 14:06:30|66.49|66.19|66.49|66.19|66.52|66.22|66.49|66.19|11
1732198000000|2024-11-21 14:06:40|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|6
1732198010000|2024-11-21 14:06:50|66.48|66.18|66.47|66.17|66.49|66.19|66.47|66.17|4
1732198020000|2024-11-21 14:07:00|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|4
1732198030000|2024-11-21 14:07:10|66.48|66.18|66.53|66.23|66.53|66.23|66.48|66.18|5
1732198040000|2024-11-21 14:07:20|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732198050000|2024-11-21 14:07:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1732198060000|2024-11-21 14:07:40|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732198070000|2024-11-21 14:07:50|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732198080000|2024-11-21 14:08:00|66.62|66.32|66.62|66.32|66.63|66.33|66.61|66.31|5
1732198090000|2024-11-21 14:08:10|66.63|66.33|66.58|66.28|66.63|66.33|66.58|66.28|5
1732198110000|2024-11-21 14:08:30|66.57|66.27|66.53|66.23|66.57|66.27|66.53|66.23|5
1732198120000|2024-11-21 14:08:40|66.54|66.24|66.58|66.28|66.58|66.28|66.54|66.24|3
1732198130000|2024-11-21 14:08:50|66.59|66.29|66.6|66.3|66.6|66.3|66.58|66.28|3
1732198140000|2024-11-21 14:09:00|66.61|66.31|66.64|66.34|66.64|66.34|66.6|66.3|5
1732198150000|2024-11-21 14:09:10|66.65|66.35|66.65|66.35|66.66|66.36|66.65|66.35|3
1732198160000|2024-11-21 14:09:20|66.63|66.33|66.6|66.3|66.63|66.33|66.59|66.29|10
1732198170000|2024-11-21 14:09:30|66.61|66.31|66.62|66.32|66.62|66.32|66.6|66.3|8
1732198180000|2024-11-21 14:09:40|66.63|66.33|66.63|66.33|66.64|66.34|66.63|66.33|5
1732198190000|2024-11-21 14:09:50|66.64|66.34|66.63|66.33|66.64|66.34|66.63|66.33|12
1732198200000|2024-11-21 14:10:00|66.64|66.34|66.62|66.32|66.65|66.35|66.62|66.32|9
1732198210000|2024-11-21 14:10:10|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732198220000|2024-11-21 14:10:20|66.59|66.29|66.59|66.29|66.59|66.29|66.59|66.29|1
1732198230000|2024-11-21 14:10:30|66.57|66.27|66.53|66.23|66.57|66.27|66.53|66.23|3
1732198240000|2024-11-21 14:10:40|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|3
1732198250000|2024-11-21 14:10:50|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732198260000|2024-11-21 14:11:00|66.58|66.28|66.61|66.31|66.61|66.31|66.58|66.28|2
1732198270000|2024-11-21 14:11:10|66.63|66.33|66.59|66.29|66.63|66.33|66.59|66.29|3
1732198280000|2024-11-21 14:11:20|66.57|66.27|66.54|66.24|66.57|66.27|66.5|66.2|5
1732198290000|2024-11-21 14:11:30|66.55|66.25|66.56|66.26|66.57|66.27|66.55|66.25|6
1732198300000|2024-11-21 14:11:40|66.55|66.25|66.5|66.2|66.55|66.25|66.5|66.2|5
1732198310000|2024-11-21 14:11:50|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|3
1732198320000|2024-11-21 14:12:00|66.48|66.18|66.5|66.2|66.5|66.2|66.48|66.18|3
1732198330000|2024-11-21 14:12:10|66.49|66.19|66.52|66.22|66.54|66.24|66.49|66.19|8
1732198340000|2024-11-21 14:12:20|66.53|66.23|66.53|66.23|66.54|66.24|66.53|66.23|3
1732198350000|2024-11-21 14:12:30|66.54|66.24|66.5|66.2|66.54|66.24|66.5|66.2|4
1732198360000|2024-11-21 14:12:40|66.49|66.19|66.51|66.21|66.51|66.21|66.49|66.19|7
1732198370000|2024-11-21 14:12:50|66.52|66.22|66.47|66.17|66.52|66.22|66.47|66.17|9
1732198380000|2024-11-21 14:13:00|66.46|66.16|66.43|66.13|66.46|66.16|66.42|66.12|7
1732198390000|2024-11-21 14:13:10|66.42|66.12|66.41|66.11|66.42|66.12|66.39|66.09|7
1732198400000|2024-11-21 14:13:20|66.43|66.13|66.44|66.14|66.45|66.15|66.42|66.12|8
1732198410000|2024-11-21 14:13:30|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1732198420000|2024-11-21 14:13:40|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|3
1732198430000|2024-11-21 14:13:50|66.45|66.15|66.49|66.19|66.49|66.19|66.44|66.14|5
1732198440000|2024-11-21 14:14:00|66.5|66.2|66.5|66.2|66.5|66.2|66.49|66.19|5
1732198450000|2024-11-21 14:14:10|66.51|66.21|66.55|66.25|66.55|66.25|66.5|66.2|6
1732198460000|2024-11-21 14:14:20|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732198470000|2024-11-21 14:14:30|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732198480000|2024-11-21 14:14:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732198490000|2024-11-21 14:14:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732198500000|2024-11-21 14:15:00|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732198510000|2024-11-21 14:15:10|66.54|66.24|66.46|66.16|66.54|66.24|66.46|66.16|11
1732198520000|2024-11-21 14:15:20|66.47|66.17|66.46|66.16|66.5|66.2|66.46|66.16|7
1732198530000|2024-11-21 14:15:30|66.47|66.17|66.42|66.12|66.47|66.17|66.41|66.11|11
1732198540000|2024-11-21 14:15:40|66.43|66.13|66.42|66.12|66.45|66.15|66.42|66.12|5
1732198550000|2024-11-21 14:15:50|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|8
1732198560000|2024-11-21 14:16:00|66.35|66.05|66.37|66.07|66.37|66.07|66.33|66.03|7
1732198570000|2024-11-21 14:16:10|66.38|66.08|66.38|66.08|66.39|66.09|66.38|66.08|3
1732198580000|2024-11-21 14:16:20|66.4|66.1|66.44|66.14|66.46|66.16|66.39|66.09|7
1732198590000|2024-11-21 14:16:30|66.43|66.13|66.44|66.14|66.44|66.14|66.42|66.12|4
1732198600000|2024-11-21 14:16:40|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|5
1732198610000|2024-11-21 14:16:50|66.38|66.08|66.39|66.09|66.39|66.09|66.38|66.08|2
1732198620000|2024-11-21 14:17:00|66.38|66.08|66.38|66.08|66.39|66.09|66.36|66.06|7
1732198630000|2024-11-21 14:17:10|66.39|66.09|66.36|66.06|66.42|66.12|66.36|66.06|6
1732198640000|2024-11-21 14:17:20|66.37|66.07|66.38|66.08|66.4|66.1|66.37|66.07|6
1732198650000|2024-11-21 14:17:30|66.37|66.07|66.35|66.05|66.38|66.08|66.35|66.05|7
1732198660000|2024-11-21 14:17:40|66.34|66.04|66.36|66.06|66.36|66.06|66.34|66.04|5
1732198670000|2024-11-21 14:17:50|66.37|66.07|66.44|66.14|66.44|66.14|66.37|66.07|10
1732198680000|2024-11-21 14:18:00|66.46|66.16|66.44|66.14|66.46|66.16|66.43|66.13|8
1732198690000|2024-11-21 14:18:10|66.43|66.13|66.44|66.14|66.44|66.14|66.39|66.09|11
1732198700000|2024-11-21 14:18:20|66.45|66.15|66.46|66.16|66.49|66.19|66.45|66.15|6
1732198710000|2024-11-21 14:18:30|66.47|66.17|66.45|66.15|66.48|66.18|66.45|66.15|7
1732198720000|2024-11-21 14:18:40|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1732198730000|2024-11-21 14:18:50|66.42|66.12|66.41|66.11|66.43|66.13|66.41|66.11|7
1732198740000|2024-11-21 14:19:00|66.4|66.1|66.37|66.07|66.4|66.1|66.35|66.05|10
1732198750000|2024-11-21 14:19:10|66.36|66.06|66.37|66.07|66.38|66.08|66.36|66.06|4
1732198760000|2024-11-21 14:19:20|66.36|66.06|66.33|66.03|66.36|66.06|66.33|66.03|7
1732198770000|2024-11-21 14:19:30|66.34|66.04|66.33|66.03|66.35|66.05|66.33|66.03|4
1732198780000|2024-11-21 14:19:40|66.32|66.02|66.35|66.05|66.35|66.05|66.31|66.01|5
1732198790000|2024-11-21 14:19:50|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|5
1732198800000|2024-11-21 14:20:00|66.38|66.08|66.38|66.08|66.38|66.08|66.36|66.06|5
1732198810000|2024-11-21 14:20:10|66.39|66.09|66.33|66.03|66.39|66.09|66.33|66.03|7
1732198820000|2024-11-21 14:20:20|66.32|66.02|66.31|66.01|66.33|66.03|66.29|65.99|8
1732198830000|2024-11-21 14:20:30|66.32|66.02|66.34|66.04|66.34|66.04|66.3|66|8
1732198840000|2024-11-21 14:20:40|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1732198850000|2024-11-21 14:20:50|66.32|66.02|66.34|66.04|66.35|66.05|66.32|66.02|5
1732198860000|2024-11-21 14:21:00|66.33|66.03|66.33|66.03|66.33|66.03|66.31|66.01|9
1732198870000|2024-11-21 14:21:10|66.32|66.02|66.31|66.01|66.32|66.02|66.3|66|5
1732198880000|2024-11-21 14:21:20|66.33|66.03|66.36|66.06|66.36|66.06|66.33|66.03|6
1732198890000|2024-11-21 14:21:30|66.37|66.07|66.38|66.08|66.4|66.1|66.37|66.07|9
1732198900000|2024-11-21 14:21:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|4
1732198910000|2024-11-21 14:21:50|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|4
1732198920000|2024-11-21 14:22:00|66.37|66.07|66.36|66.06|66.42|66.12|66.36|66.06|10
1732198940000|2024-11-21 14:22:20|66.35|66.05|66.34|66.04|66.35|66.05|66.33|66.03|6
1732198950000|2024-11-21 14:22:30|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732198960000|2024-11-21 14:22:40|66.36|66.06|66.33|66.03|66.38|66.08|66.32|66.02|12
1732198970000|2024-11-21 14:22:50|66.31|66.01|66.35|66.05|66.35|66.05|66.31|66.01|5
1732198980000|2024-11-21 14:23:00|66.36|66.06|66.38|66.08|66.38|66.08|66.35|66.05|5
1732198990000|2024-11-21 14:23:10|66.39|66.09|66.35|66.05|66.39|66.09|66.34|66.04|7
1732199000000|2024-11-21 14:23:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732199010000|2024-11-21 14:23:30|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|4
1732199020000|2024-11-21 14:23:40|66.31|66.01|66.27|65.97|66.31|66.01|66.27|65.97|7
1732199030000|2024-11-21 14:23:50|66.25|65.95|66.25|65.95|66.26|65.96|66.25|65.95|3
1732199040000|2024-11-21 14:24:00|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732199050000|2024-11-21 14:24:10|66.28|65.98|66.27|65.97|66.29|65.99|66.27|65.97|4
1732199060000|2024-11-21 14:24:20|66.28|65.98|66.16|65.86|66.3|66|66.15|65.85|7
1732199070000|2024-11-21 14:24:30|66.15|65.85|66.19|65.89|66.19|65.89|66.13|65.83|7
1732199080000|2024-11-21 14:24:40|66.2|65.9|66.19|65.89|66.2|65.9|66.17|65.87|7
1732199100000|2024-11-21 14:25:00|66.22|65.92|66.18|65.88|66.23|65.93|66.18|65.88|7
1732199110000|2024-11-21 14:25:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|3
1732199120000|2024-11-21 14:25:20|66.16|65.86|66.15|65.85|66.16|65.86|66.15|65.85|2
1732199130000|2024-11-21 14:25:30|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732199140000|2024-11-21 14:25:40|66.18|65.88|66.16|65.86|66.2|65.9|66.16|65.86|4
1732199150000|2024-11-21 14:25:50|66.14|65.84|66.14|65.84|66.14|65.84|66.13|65.83|3
1732199160000|2024-11-21 14:26:00|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|4
1732199170000|2024-11-21 14:26:10|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1732199190000|2024-11-21 14:26:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732199210000|2024-11-21 14:26:50|66.21|65.91|66.24|65.94|66.24|65.94|66.21|65.91|2
1732199220000|2024-11-21 14:27:00|66.25|65.95|66.21|65.91|66.25|65.95|66.21|65.91|8
1732199230000|2024-11-21 14:27:10|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|6
1732199240000|2024-11-21 14:27:20|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1732199250000|2024-11-21 14:27:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732199260000|2024-11-21 14:27:40|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|4
1732199270000|2024-11-21 14:27:50|66.18|65.88|66.16|65.86|66.18|65.88|66.15|65.85|5
1732199280000|2024-11-21 14:28:00|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|2
1732199290000|2024-11-21 14:28:10|66.15|65.85|66.12|65.82|66.15|65.85|66.12|65.82|4
1732199300000|2024-11-21 14:28:20|66.14|65.84|66.18|65.88|66.18|65.88|66.14|65.84|4
1732199310000|2024-11-21 14:28:30|66.19|65.89|66.18|65.88|66.19|65.89|66.18|65.88|2
1732199320000|2024-11-21 14:28:40|66.2|65.9|66.25|65.95|66.25|65.95|66.19|65.89|6
1732199330000|2024-11-21 14:28:50|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|3
1732199340000|2024-11-21 14:29:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1732199360000|2024-11-21 14:29:20|66.27|65.97|66.24|65.94|66.27|65.97|66.24|65.94|3
1732199370000|2024-11-21 14:29:30|66.23|65.93|66.19|65.89|66.23|65.93|66.18|65.88|11
1732199380000|2024-11-21 14:29:40|66.23|65.93|66.19|65.89|66.23|65.93|66.18|65.88|18
1732199390000|2024-11-21 14:29:50|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732199400000|2024-11-21 14:30:00|66.2|65.9|66.16|65.86|66.22|65.92|66.16|65.86|12
1732199410000|2024-11-21 14:30:10|66.15|65.85|66.08|65.78|66.15|65.85|66.08|65.78|11
1732199420000|2024-11-21 14:30:20|66.06|65.76|66|65.7|66.06|65.76|65.98|65.68|11
1732199430000|2024-11-21 14:30:30|65.99|65.69|65.95|65.65|66|65.7|65.95|65.65|7
1732199440000|2024-11-21 14:30:40|65.94|65.64|65.97|65.67|65.97|65.67|65.93|65.63|4
1732199450000|2024-11-21 14:30:50|65.99|65.69|65.94|65.64|65.99|65.69|65.93|65.63|13
1732199460000|2024-11-21 14:31:00|65.97|65.67|65.96|65.66|65.97|65.67|65.92|65.62|7
1732199470000|2024-11-21 14:31:10|65.98|65.68|66.01|65.71|66.02|65.72|65.98|65.68|4
1732199480000|2024-11-21 14:31:20|66.02|65.72|66.16|65.86|66.16|65.86|66.02|65.72|5
1732199490000|2024-11-21 14:31:30|66.15|65.85|66.16|65.86|66.16|65.86|66.12|65.82|5
1732199500000|2024-11-21 14:31:40|66.15|65.85|66.12|65.82|66.15|65.85|66.11|65.81|6
1732199510000|2024-11-21 14:31:50|66.13|65.83|66.15|65.85|66.17|65.87|66.13|65.83|6
1732199520000|2024-11-21 14:32:00|66.14|65.84|66.15|65.85|66.15|65.85|66.11|65.81|9
1732199530000|2024-11-21 14:32:10|66.17|65.87|66.15|65.85|66.17|65.87|66.15|65.85|2
1732199540000|2024-11-21 14:32:20|66.16|65.86|66.15|65.85|66.16|65.86|66.14|65.84|4
1732199550000|2024-11-21 14:32:30|66.13|65.83|66.11|65.81|66.14|65.84|66.11|65.81|9
1732199560000|2024-11-21 14:32:40|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732199570000|2024-11-21 14:32:50|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|5
1732199580000|2024-11-21 14:33:00|66.09|65.79|66.06|65.76|66.09|65.79|66.06|65.76|4
1732199590000|2024-11-21 14:33:10|66.05|65.75|65.98|65.68|66.05|65.75|65.98|65.68|6
1732199600000|2024-11-21 14:33:20|65.99|65.69|65.98|65.68|65.99|65.69|65.96|65.66|4
1732199610000|2024-11-21 14:33:30|66.02|65.72|66.03|65.73|66.03|65.73|66.01|65.71|6
1732199620000|2024-11-21 14:33:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|2
1732199630000|2024-11-21 14:33:50|66.05|65.75|66|65.7|66.05|65.75|66|65.7|5
1732199640000|2024-11-21 14:34:00|65.99|65.69|65.99|65.69|66.01|65.71|65.98|65.68|9
1732199650000|2024-11-21 14:34:10|65.98|65.68|65.83|65.53|65.98|65.68|65.83|65.53|11
1732199660000|2024-11-21 14:34:20|65.82|65.52|65.84|65.54|65.85|65.55|65.82|65.52|3
1732199670000|2024-11-21 14:34:30|65.83|65.53|65.83|65.53|65.83|65.53|65.81|65.51|4
1732199680000|2024-11-21 14:34:40|65.82|65.52|65.75|65.45|65.82|65.52|65.75|65.45|5
1732199690000|2024-11-21 14:34:50|65.74|65.44|65.75|65.45|65.75|65.45|65.72|65.42|5
1732199700000|2024-11-21 14:35:00|65.76|65.46|65.75|65.45|65.79|65.49|65.75|65.45|7
1732199710000|2024-11-21 14:35:10|65.74|65.44|65.63|65.33|65.74|65.44|65.63|65.33|9
1732199720000|2024-11-21 14:35:20|65.61|65.31|65.55|65.25|65.61|65.31|65.55|65.25|8
1732199730000|2024-11-21 14:35:30|65.54|65.24|65.49|65.19|65.56|65.26|65.46|65.16|16
1732199740000|2024-11-21 14:35:40|65.48|65.18|65.43|65.13|65.48|65.18|65.42|65.12|12
1732199750000|2024-11-21 14:35:50|65.42|65.12|65.39|65.09|65.42|65.12|65.37|65.07|13
1732199760000|2024-11-21 14:36:00|65.38|65.08|65.33|65.03|65.39|65.09|65.33|65.03|12
1732199770000|2024-11-21 14:36:10|65.34|65.04|65.43|65.13|65.43|65.13|65.34|65.04|8
1732199780000|2024-11-21 14:36:20|65.42|65.12|65.47|65.17|65.47|65.17|65.41|65.11|8
1732199790000|2024-11-21 14:36:30|65.51|65.21|65.48|65.18|65.51|65.21|65.46|65.16|10
1732199800000|2024-11-21 14:36:40|65.47|65.17|65.44|65.14|65.47|65.17|65.41|65.11|8
1732199810000|2024-11-21 14:36:50|65.43|65.13|65.44|65.14|65.44|65.14|65.4|65.1|7
1732199820000|2024-11-21 14:37:00|65.47|65.17|65.51|65.21|65.51|65.21|65.47|65.17|11
1732199830000|2024-11-21 14:37:10|65.5|65.2|65.59|65.29|65.59|65.29|65.5|65.2|7
1732199840000|2024-11-21 14:37:20|65.61|65.31|65.57|65.27|65.61|65.31|65.57|65.27|11
1732199850000|2024-11-21 14:37:30|65.58|65.28|65.55|65.25|65.63|65.33|65.55|65.25|14
1732199860000|2024-11-21 14:37:40|65.58|65.28|65.59|65.29|65.61|65.31|65.58|65.28|5
1732199870000|2024-11-21 14:37:50|65.57|65.27|65.48|65.18|65.57|65.27|65.48|65.18|11
1732199880000|2024-11-21 14:38:00|65.49|65.19|65.5|65.2|65.54|65.24|65.47|65.17|13
1732199890000|2024-11-21 14:38:10|65.49|65.19|65.52|65.22|65.54|65.24|65.49|65.19|11
1732199900000|2024-11-21 14:38:20|65.51|65.21|65.45|65.15|65.53|65.23|65.45|65.15|13
1732199910000|2024-11-21 14:38:30|65.44|65.14|65.36|65.06|65.44|65.14|65.36|65.06|10
1732199920000|2024-11-21 14:38:40|65.35|65.05|65.36|65.06|65.39|65.09|65.32|65.02|11
1732199930000|2024-11-21 14:38:50|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|4
1732199940000|2024-11-21 14:39:00|65.31|65.01|65.29|64.99|65.34|65.04|65.29|64.99|11
1732199950000|2024-11-21 14:39:10|65.28|64.98|65.29|64.99|65.3|65|65.25|64.95|8
1732199960000|2024-11-21 14:39:20|65.3|65|65.31|65.01|65.35|65.05|65.25|64.95|11
1732199970000|2024-11-21 14:39:30|65.3|65|65.18|64.88|65.3|65|65.18|64.88|11
1732199980000|2024-11-21 14:39:40|65.17|64.87|65.2|64.9|65.23|64.93|65.17|64.87|14
1732199990000|2024-11-21 14:39:50|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732200000000|2024-11-21 14:40:00|65.15|64.85|65.1|64.8|65.16|64.86|65.1|64.8|6
1732200010000|2024-11-21 14:40:10|65.11|64.81|65.12|64.82|65.12|64.82|65.04|64.74|13
1732200020000|2024-11-21 14:40:20|65.11|64.81|65.23|64.93|65.24|64.94|65.1|64.8|11
1732200030000|2024-11-21 14:40:30|65.22|64.92|65.21|64.91|65.22|64.92|65.18|64.88|11
1732200040000|2024-11-21 14:40:40|65.2|64.9|65.16|64.86|65.2|64.9|65.14|64.84|15
1732200050000|2024-11-21 14:40:50|65.17|64.87|65.25|64.95|65.25|64.95|65.17|64.87|6
1732200060000|2024-11-21 14:41:00|65.26|64.96|65.39|65.09|65.39|65.09|65.26|64.96|13
1732200070000|2024-11-21 14:41:10|65.38|65.08|65.37|65.07|65.4|65.1|65.35|65.05|15
1732200080000|2024-11-21 14:41:20|65.38|65.08|65.35|65.05|65.4|65.1|65.35|65.05|11
1732200090000|2024-11-21 14:41:30|65.37|65.07|65.5|65.2|65.5|65.2|65.37|65.07|6
1732200100000|2024-11-21 14:41:40|65.52|65.22|65.57|65.27|65.57|65.27|65.51|65.21|8
1732200110000|2024-11-21 14:41:50|65.61|65.31|65.58|65.28|65.61|65.31|65.58|65.28|10
1732200120000|2024-11-21 14:42:00|65.59|65.29|65.47|65.17|65.59|65.29|65.45|65.15|13
1732200130000|2024-11-21 14:42:10|65.5|65.2|65.4|65.1|65.5|65.2|65.38|65.08|16
1732200140000|2024-11-21 14:42:20|65.42|65.12|65.41|65.11|65.45|65.15|65.41|65.11|9
1732200150000|2024-11-21 14:42:30|65.39|65.09|65.46|65.16|65.46|65.16|65.39|65.09|10
1732200160000|2024-11-21 14:42:40|65.47|65.17|65.56|65.26|65.57|65.27|65.47|65.17|7
1732200170000|2024-11-21 14:42:50|65.57|65.27|65.6|65.3|65.6|65.3|65.56|65.26|5
1732200180000|2024-11-21 14:43:00|65.61|65.31|65.61|65.31|65.63|65.33|65.6|65.3|9
1732200190000|2024-11-21 14:43:10|65.62|65.32|65.61|65.31|65.62|65.32|65.58|65.28|10
1732200200000|2024-11-21 14:43:20|65.63|65.33|65.64|65.34|65.67|65.37|65.63|65.33|9
1732200210000|2024-11-21 14:43:30|65.63|65.33|65.63|65.33|65.63|65.33|65.6|65.3|8
1732200220000|2024-11-21 14:43:40|65.62|65.32|65.67|65.37|65.67|65.37|65.62|65.32|5
1732200230000|2024-11-21 14:43:50|65.66|65.36|65.61|65.31|65.66|65.36|65.6|65.3|9
1732200240000|2024-11-21 14:44:00|65.62|65.32|65.66|65.36|65.67|65.37|65.62|65.32|6
1732200250000|2024-11-21 14:44:10|65.64|65.34|65.69|65.39|65.69|65.39|65.64|65.34|6
1732200260000|2024-11-21 14:44:20|65.68|65.38|65.65|65.35|65.68|65.38|65.65|65.35|6
1732200270000|2024-11-21 14:44:30|65.64|65.34|65.63|65.33|65.65|65.35|65.62|65.32|9
1732200280000|2024-11-21 14:44:40|65.62|65.32|65.64|65.34|65.65|65.35|65.61|65.31|9
1732200290000|2024-11-21 14:44:50|65.63|65.33|65.65|65.35|65.66|65.36|65.61|65.31|7
1732200300000|2024-11-21 14:45:00|65.67|65.37|65.65|65.35|65.69|65.39|65.65|65.35|9
1732200310000|2024-11-21 14:45:10|65.64|65.34|65.64|65.34|65.67|65.37|65.64|65.34|8
1732200320000|2024-11-21 14:45:20|65.66|65.36|65.61|65.31|65.67|65.37|65.61|65.31|8
1732200330000|2024-11-21 14:45:30|65.58|65.28|65.57|65.27|65.59|65.29|65.57|65.27|6
1732200340000|2024-11-21 14:45:40|65.56|65.26|65.56|65.26|65.56|65.26|65.52|65.22|8
1732200350000|2024-11-21 14:45:50|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|4
1732200360000|2024-11-21 14:46:00|65.53|65.23|65.58|65.28|65.6|65.3|65.53|65.23|10
1732200370000|2024-11-21 14:46:10|65.59|65.29|65.68|65.38|65.68|65.38|65.59|65.29|10
1732200380000|2024-11-21 14:46:20|65.67|65.37|65.77|65.47|65.77|65.47|65.67|65.37|5
1732200390000|2024-11-21 14:46:30|65.78|65.48|65.96|65.66|65.96|65.66|65.78|65.48|13
1732200400000|2024-11-21 14:46:40|65.95|65.65|65.79|65.49|65.95|65.65|65.79|65.49|13
1732200410000|2024-11-21 14:46:50|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|4
1732200420000|2024-11-21 14:47:00|65.76|65.46|65.7|65.4|65.78|65.48|65.7|65.4|11
1732200430000|2024-11-21 14:47:10|65.71|65.41|65.82|65.52|65.82|65.52|65.71|65.41|11
1732200440000|2024-11-21 14:47:20|65.8|65.5|65.84|65.54|65.86|65.56|65.78|65.48|12
1732200450000|2024-11-21 14:47:30|65.82|65.52|65.74|65.44|65.83|65.53|65.7|65.4|13
1732200460000|2024-11-21 14:47:40|65.75|65.45|65.77|65.47|65.77|65.47|65.74|65.44|7
1732200470000|2024-11-21 14:47:50|65.76|65.46|65.76|65.46|65.77|65.47|65.75|65.45|5
1732200480000|2024-11-21 14:48:00|65.75|65.45|65.78|65.48|65.79|65.49|65.75|65.45|9
1732200490000|2024-11-21 14:48:10|65.79|65.49|65.79|65.49|65.81|65.51|65.78|65.48|7
1732200500000|2024-11-21 14:48:20|65.82|65.52|65.7|65.4|65.83|65.53|65.7|65.4|14
1732200510000|2024-11-21 14:48:30|65.73|65.43|65.77|65.47|65.78|65.48|65.73|65.43|5
1732200520000|2024-11-21 14:48:40|65.75|65.45|65.78|65.48|65.78|65.48|65.75|65.45|6
1732200530000|2024-11-21 14:48:50|65.77|65.47|65.83|65.53|65.83|65.53|65.76|65.46|8
1732200540000|2024-11-21 14:49:00|65.8|65.5|65.78|65.48|65.8|65.5|65.78|65.48|3
1732200550000|2024-11-21 14:49:10|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732200560000|2024-11-21 14:49:20|65.77|65.47|65.74|65.44|65.77|65.47|65.73|65.43|8
1732200570000|2024-11-21 14:49:30|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|5
1732200580000|2024-11-21 14:49:40|65.74|65.44|65.72|65.42|65.74|65.44|65.7|65.4|12
1732200590000|2024-11-21 14:49:50|65.71|65.41|65.69|65.39|65.71|65.41|65.69|65.39|5
1732200600000|2024-11-21 14:50:00|65.68|65.38|65.72|65.42|65.73|65.43|65.67|65.37|14
1732200610000|2024-11-21 14:50:10|65.7|65.4|65.67|65.37|65.73|65.43|65.67|65.37|7
1732200630000|2024-11-21 14:50:30|65.68|65.38|65.71|65.41|65.73|65.43|65.68|65.38|7
1732200640000|2024-11-21 14:50:40|65.72|65.42|65.71|65.41|65.73|65.43|65.7|65.4|6
1732200650000|2024-11-21 14:50:50|65.7|65.4|65.7|65.4|65.7|65.4|65.7|65.4|1
1732200660000|2024-11-21 14:51:00|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732200670000|2024-11-21 14:51:10|65.69|65.39|65.6|65.3|65.69|65.39|65.59|65.29|8
1732200680000|2024-11-21 14:51:20|65.61|65.31|65.58|65.28|65.62|65.32|65.58|65.28|6
1732200690000|2024-11-21 14:51:30|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732200700000|2024-11-21 14:51:40|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|5
1732200710000|2024-11-21 14:51:50|65.54|65.24|65.5|65.2|65.54|65.24|65.49|65.19|8
1732200720000|2024-11-21 14:52:00|65.52|65.22|65.45|65.15|65.53|65.23|65.45|65.15|13
1732200730000|2024-11-21 14:52:10|65.46|65.16|65.38|65.08|65.46|65.16|65.38|65.08|6
1732200740000|2024-11-21 14:52:20|65.39|65.09|65.39|65.09|65.42|65.12|65.38|65.08|6
1732200750000|2024-11-21 14:52:30|65.41|65.11|65.38|65.08|65.42|65.12|65.37|65.07|12
1732200760000|2024-11-21 14:52:40|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|3
1732200770000|2024-11-21 14:52:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732200780000|2024-11-21 14:53:00|65.34|65.04|65.3|65|65.34|65.04|65.29|64.99|9
1732200790000|2024-11-21 14:53:10|65.31|65.01|65.33|65.03|65.36|65.06|65.31|65.01|8
1732200800000|2024-11-21 14:53:20|65.32|65.02|65.3|65|65.34|65.04|65.29|64.99|6
1732200810000|2024-11-21 14:53:30|65.29|64.99|65.22|64.92|65.29|64.99|65.22|64.92|6
1732200820000|2024-11-21 14:53:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|4
1732200830000|2024-11-21 14:53:50|65.21|64.91|65.21|64.91|65.23|64.93|65.21|64.91|5
1732200840000|2024-11-21 14:54:00|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732200850000|2024-11-21 14:54:10|65.21|64.91|65.13|64.83|65.22|64.92|65.13|64.83|11
1732200860000|2024-11-21 14:54:20|65.12|64.82|65.08|64.78|65.13|64.83|65.07|64.77|9
1732200870000|2024-11-21 14:54:30|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732200880000|2024-11-21 14:54:40|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|4
1732200890000|2024-11-21 14:54:50|65|64.7|65.03|64.73|65.03|64.73|65|64.7|6
1732200900000|2024-11-21 14:55:00|65.02|64.72|65.08|64.78|65.08|64.78|65.02|64.72|7
1732200910000|2024-11-21 14:55:10|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732200920000|2024-11-21 14:55:20|65.04|64.74|65.1|64.8|65.1|64.8|65.03|64.73|7
1732200930000|2024-11-21 14:55:30|65.12|64.82|65.14|64.84|65.14|64.84|65.11|64.81|5
1732200940000|2024-11-21 14:55:40|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|7
1732200950000|2024-11-21 14:55:50|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|2
1732200960000|2024-11-21 14:56:00|65.06|64.76|65.32|65.02|65.33|65.03|65.06|64.76|12
1732200970000|2024-11-21 14:56:10|65.33|65.03|65.28|64.98|65.34|65.04|65.27|64.97|15
1732200980000|2024-11-21 14:56:20|65.29|64.99|65.23|64.93|65.3|65|65.22|64.92|19
1732200990000|2024-11-21 14:56:30|65.24|64.94|65.32|65.02|65.38|65.08|65.24|64.94|18
1732201000000|2024-11-21 14:56:40|65.35|65.05|65.37|65.07|65.38|65.08|65.34|65.04|18
1732201010000|2024-11-21 14:56:50|65.36|65.06|65.42|65.12|65.42|65.12|65.36|65.06|7
1732201020000|2024-11-21 14:57:00|65.48|65.18|65.46|65.16|65.53|65.23|65.45|65.15|17
1732201030000|2024-11-21 14:57:10|65.47|65.17|65.36|65.06|65.47|65.17|65.36|65.06|22
1732201040000|2024-11-21 14:57:20|65.37|65.07|65.23|64.93|65.37|65.07|65.23|64.93|17
1732201050000|2024-11-21 14:57:30|65.21|64.91|65.26|64.96|65.26|64.96|65.17|64.87|15
1732201060000|2024-11-21 14:57:40|65.28|64.98|65.33|65.03|65.33|65.03|65.27|64.97|9
1732201070000|2024-11-21 14:57:50|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|5
1732201080000|2024-11-21 14:58:00|65.39|65.09|65.31|65.01|65.42|65.12|65.31|65.01|19
1732201090000|2024-11-21 14:58:10|65.32|65.02|65.36|65.06|65.36|65.06|65.32|65.02|13
1732201100000|2024-11-21 14:58:20|65.35|65.05|65.38|65.08|65.38|65.08|65.32|65.02|11
1732201110000|2024-11-21 14:58:30|65.37|65.07|65.41|65.11|65.42|65.12|65.36|65.06|9
1732201120000|2024-11-21 14:58:40|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|14
1732201130000|2024-11-21 14:58:50|65.46|65.16|65.54|65.24|65.57|65.27|65.46|65.16|12
1732201140000|2024-11-21 14:59:00|65.53|65.23|65.52|65.22|65.56|65.26|65.52|65.22|11
1732201150000|2024-11-21 14:59:10|65.53|65.23|65.54|65.24|65.56|65.26|65.52|65.22|11
1732201160000|2024-11-21 14:59:20|65.55|65.25|65.55|65.25|65.56|65.26|65.53|65.23|9
1732201170000|2024-11-21 14:59:30|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|6
1732201180000|2024-11-21 14:59:40|65.55|65.25|65.51|65.21|65.56|65.26|65.51|65.21|18
1732201190000|2024-11-21 14:59:50|65.5|65.2|65.46|65.16|65.5|65.2|65.45|65.15|14
1732201200000|2024-11-21 15:00:00|65.45|65.15|65.39|65.09|65.46|65.16|65.39|65.09|17
1732201210000|2024-11-21 15:00:10|65.41|65.11|65.35|65.05|65.46|65.16|65.35|65.05|12
1732201220000|2024-11-21 15:00:20|65.34|65.04|65.31|65.01|65.34|65.04|65.31|65.01|11
1732201230000|2024-11-21 15:00:30|65.28|64.98|65.31|65.01|65.31|65.01|65.21|64.91|16
1732201240000|2024-11-21 15:00:40|65.3|65|65.44|65.14|65.44|65.14|65.3|65|11
1732201250000|2024-11-21 15:00:50|65.43|65.13|65.38|65.08|65.43|65.13|65.37|65.07|9
1732201260000|2024-11-21 15:01:00|65.37|65.07|65.33|65.03|65.38|65.08|65.33|65.03|16
1732201270000|2024-11-21 15:01:10|65.32|65.02|65.32|65.02|65.36|65.06|65.31|65.01|14
1732201280000|2024-11-21 15:01:20|65.34|65.04|65.34|65.04|65.35|65.05|65.3|65|14
1732201290000|2024-11-21 15:01:30|65.33|65.03|65.28|64.98|65.34|65.04|65.27|64.97|19
1732201300000|2024-11-21 15:01:40|65.27|64.97|65.27|64.97|65.28|64.98|65.26|64.96|13
1732201310000|2024-11-21 15:01:50|65.28|64.98|65.33|65.03|65.34|65.04|65.28|64.98|18
1732201320000|2024-11-21 15:02:00|65.32|65.02|65.27|64.97|65.32|65.02|65.26|64.96|11
1732201330000|2024-11-21 15:02:10|65.28|64.98|65.27|64.97|65.28|64.98|65.23|64.93|16
1732201340000|2024-11-21 15:02:20|65.26|64.96|65.31|65.01|65.34|65.04|65.26|64.96|14
1732201350000|2024-11-21 15:02:30|65.32|65.02|65.29|64.99|65.34|65.04|65.29|64.99|12
1732201360000|2024-11-21 15:02:40|65.28|64.98|65.28|64.98|65.31|65.01|65.27|64.97|14
1732201370000|2024-11-21 15:02:50|65.27|64.97|65.22|64.92|65.27|64.97|65.22|64.92|7
1732201380000|2024-11-21 15:03:00|65.21|64.91|65.17|64.87|65.21|64.91|65.14|64.84|14
1732201390000|2024-11-21 15:03:10|65.16|64.86|65.12|64.82|65.18|64.88|65.11|64.81|18
1732201400000|2024-11-21 15:03:20|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|16
1732201410000|2024-11-21 15:03:30|65.21|64.91|65.27|64.97|65.31|65.01|65.21|64.91|11
1732201420000|2024-11-21 15:03:40|65.28|64.98|65.36|65.06|65.36|65.06|65.27|64.97|15
1732201430000|2024-11-21 15:03:50|65.37|65.07|65.37|65.07|65.37|65.07|65.33|65.03|13
1732201440000|2024-11-21 15:04:00|65.36|65.06|65.39|65.09|65.43|65.13|65.36|65.06|12
1732201450000|2024-11-21 15:04:10|65.38|65.08|65.25|64.95|65.38|65.08|65.25|64.95|19
1732201460000|2024-11-21 15:04:20|65.24|64.94|65.3|65|65.31|65.01|65.22|64.92|17
1732201470000|2024-11-21 15:04:30|65.31|65.01|65.31|65.01|65.35|65.05|65.31|65.01|11
1732201480000|2024-11-21 15:04:40|65.3|65|65.28|64.98|65.31|65.01|65.28|64.98|12
1732201490000|2024-11-21 15:04:50|65.31|65.01|65.37|65.07|65.37|65.07|65.3|65|8
1732201500000|2024-11-21 15:05:00|65.38|65.08|65.36|65.06|65.43|65.13|65.35|65.05|12
1732201510000|2024-11-21 15:05:10|65.35|65.05|65.22|64.92|65.35|65.05|65.21|64.91|14
1732201520000|2024-11-21 15:05:20|65.23|64.93|65.26|64.96|65.27|64.97|65.22|64.92|10
1732201530000|2024-11-21 15:05:30|65.25|64.95|65.24|64.94|65.25|64.95|65.21|64.91|11
1732201540000|2024-11-21 15:05:40|65.23|64.93|65.17|64.87|65.24|64.94|65.17|64.87|13
1732201550000|2024-11-21 15:05:50|65.16|64.86|65.24|64.94|65.24|64.94|65.16|64.86|8
1732201560000|2024-11-21 15:06:00|65.23|64.93|65.2|64.9|65.24|64.94|65.18|64.88|15
1732201570000|2024-11-21 15:06:10|65.19|64.89|65.18|64.88|65.2|64.9|65.17|64.87|6
1732201580000|2024-11-21 15:06:20|65.2|64.9|65.18|64.88|65.24|64.94|65.18|64.88|15
1732201590000|2024-11-21 15:06:30|65.17|64.87|65.21|64.91|65.21|64.91|65.16|64.86|7
1732201600000|2024-11-21 15:06:40|65.22|64.92|65.25|64.95|65.3|65|65.22|64.92|10
1732201610000|2024-11-21 15:06:50|65.27|64.97|65.25|64.95|65.29|64.99|65.25|64.95|17
1732201620000|2024-11-21 15:07:00|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|9
1732201630000|2024-11-21 15:07:10|65.25|64.95|65.18|64.88|65.25|64.95|65.18|64.88|9
1732201640000|2024-11-21 15:07:20|65.19|64.89|65.21|64.91|65.23|64.93|65.16|64.86|10
1732201650000|2024-11-21 15:07:30|65.2|64.9|65.17|64.87|65.2|64.9|65.16|64.86|6
1732201660000|2024-11-21 15:07:40|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|4
1732201670000|2024-11-21 15:07:50|65.16|64.86|65.14|64.84|65.16|64.86|65.12|64.82|9
1732201680000|2024-11-21 15:08:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732201690000|2024-11-21 15:08:10|65.16|64.86|65.19|64.89|65.23|64.93|65.16|64.86|9
1732201700000|2024-11-21 15:08:20|65.2|64.9|65.25|64.95|65.25|64.95|65.18|64.88|7
1732201710000|2024-11-21 15:08:30|65.24|64.94|65.19|64.89|65.24|64.94|65.18|64.88|13
1732201720000|2024-11-21 15:08:40|65.18|64.88|65.15|64.85|65.19|64.89|65.15|64.85|10
1732201730000|2024-11-21 15:08:50|65.14|64.84|65.12|64.82|65.14|64.84|65.09|64.79|8
1732201740000|2024-11-21 15:09:00|65.11|64.81|65.13|64.83|65.16|64.86|65.1|64.8|15
1732201750000|2024-11-21 15:09:10|65.12|64.82|65.09|64.79|65.12|64.82|65.09|64.79|17
1732201760000|2024-11-21 15:09:20|65.06|64.76|65.05|64.75|65.06|64.76|65.04|64.74|4
1732201770000|2024-11-21 15:09:30|65.06|64.76|65.07|64.77|65.1|64.8|65.06|64.76|10
1732201780000|2024-11-21 15:09:40|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|6
1732201790000|2024-11-21 15:09:50|65.03|64.73|65.02|64.72|65.03|64.73|64.98|64.68|8
1732201800000|2024-11-21 15:10:00|65.01|64.71|65.01|64.71|65.02|64.72|64.99|64.69|7
1732201810000|2024-11-21 15:10:10|65|64.7|64.95|64.65|65|64.7|64.93|64.63|9
1732201820000|2024-11-21 15:10:20|64.94|64.64|64.94|64.64|64.94|64.64|64.93|64.63|3
1732201830000|2024-11-21 15:10:30|64.92|64.62|64.81|64.51|64.92|64.62|64.81|64.51|8
1732201840000|2024-11-21 15:10:40|64.83|64.53|64.86|64.56|64.86|64.56|64.83|64.53|10
1732201850000|2024-11-21 15:10:50|64.88|64.58|64.8|64.5|64.88|64.58|64.8|64.5|10
1732201860000|2024-11-21 15:11:00|64.79|64.49|64.72|64.42|64.81|64.51|64.72|64.42|13
1732201870000|2024-11-21 15:11:10|64.71|64.41|64.67|64.37|64.71|64.41|64.67|64.37|8
1732201880000|2024-11-21 15:11:20|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1732201890000|2024-11-21 15:11:30|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|5
1732201900000|2024-11-21 15:11:40|64.65|64.35|64.64|64.34|64.67|64.37|64.64|64.34|7
1732201910000|2024-11-21 15:11:50|64.63|64.33|64.64|64.34|64.65|64.35|64.62|64.32|6
1732201920000|2024-11-21 15:12:00|64.65|64.35|64.68|64.38|64.69|64.39|64.65|64.35|7
1732201930000|2024-11-21 15:12:10|64.66|64.36|64.66|64.36|64.69|64.39|64.63|64.33|10
1732201940000|2024-11-21 15:12:20|64.65|64.35|64.69|64.39|64.69|64.39|64.64|64.34|8
1732201950000|2024-11-21 15:12:30|64.68|64.38|64.78|64.48|64.78|64.48|64.68|64.38|6
1732201960000|2024-11-21 15:12:40|64.77|64.47|64.84|64.54|64.84|64.54|64.76|64.46|6
1732201970000|2024-11-21 15:12:50|64.83|64.53|64.91|64.61|64.91|64.61|64.83|64.53|4
1732201980000|2024-11-21 15:13:00|64.9|64.6|64.87|64.57|64.9|64.6|64.84|64.54|9
1732201990000|2024-11-21 15:13:10|64.86|64.56|64.91|64.61|64.97|64.67|64.86|64.56|14
1732202000000|2024-11-21 15:13:20|64.97|64.67|64.98|64.68|65.01|64.71|64.97|64.67|9
1732202010000|2024-11-21 15:13:30|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|6
1732202020000|2024-11-21 15:13:40|64.99|64.69|64.99|64.69|65.01|64.71|64.99|64.69|7
1732202030000|2024-11-21 15:13:50|65|64.7|65.03|64.73|65.03|64.73|65|64.7|7
1732202040000|2024-11-21 15:14:00|65.04|64.74|65.05|64.75|65.06|64.76|65.02|64.72|9
1732202050000|2024-11-21 15:14:10|65.04|64.74|65.02|64.72|65.05|64.75|65.01|64.71|7
1732202060000|2024-11-21 15:14:20|65.03|64.73|64.97|64.67|65.03|64.73|64.97|64.67|7
1732202070000|2024-11-21 15:14:30|64.98|64.68|64.98|64.68|64.99|64.69|64.98|64.68|5
1732202080000|2024-11-21 15:14:40|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|4
1732202090000|2024-11-21 15:14:50|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|5
1732202100000|2024-11-21 15:15:00|65|64.7|65.06|64.76|65.08|64.78|65|64.7|11
1732202110000|2024-11-21 15:15:10|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732202120000|2024-11-21 15:15:20|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|13
1732202130000|2024-11-21 15:15:30|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|6
1732202140000|2024-11-21 15:15:40|65.16|64.86|65.24|64.94|65.25|64.95|65.16|64.86|8
1732202150000|2024-11-21 15:15:50|65.23|64.93|65.28|64.98|65.28|64.98|65.21|64.91|13
1732202160000|2024-11-21 15:16:00|65.29|64.99|65.35|65.05|65.35|65.05|65.28|64.98|12
1732202170000|2024-11-21 15:16:10|65.36|65.06|65.35|65.05|65.36|65.06|65.33|65.03|4
1732202180000|2024-11-21 15:16:20|65.34|65.04|65.34|65.04|65.35|65.05|65.31|65.01|7
1732202190000|2024-11-21 15:16:30|65.35|65.05|65.37|65.07|65.38|65.08|65.35|65.05|7
1732202200000|2024-11-21 15:16:40|65.36|65.06|65.38|65.08|65.38|65.08|65.34|65.04|7
1732202210000|2024-11-21 15:16:50|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|5
1732202220000|2024-11-21 15:17:00|65.36|65.06|65.2|64.9|65.36|65.06|65.2|64.9|19
1732202230000|2024-11-21 15:17:10|65.21|64.91|65.26|64.96|65.26|64.96|65.19|64.89|8
1732202240000|2024-11-21 15:17:20|65.28|64.98|65.19|64.89|65.28|64.98|65.18|64.88|11
1732202250000|2024-11-21 15:17:30|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732202260000|2024-11-21 15:17:40|65.17|64.87|65.2|64.9|65.2|64.9|65.16|64.86|5
1732202270000|2024-11-21 15:17:50|65.21|64.91|65.21|64.91|65.21|64.91|65.2|64.9|3
1732202280000|2024-11-21 15:18:00|65.2|64.9|65.28|64.98|65.29|64.99|65.2|64.9|10
1732202290000|2024-11-21 15:18:10|65.29|64.99|65.25|64.95|65.3|65|65.2|64.9|16
1732202300000|2024-11-21 15:18:20|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732202310000|2024-11-21 15:18:30|65.27|64.97|65.27|64.97|65.28|64.98|65.25|64.95|7
1732202320000|2024-11-21 15:18:40|65.26|64.96|65.3|65|65.31|65.01|65.26|64.96|8
1732202330000|2024-11-21 15:18:50|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|8
1732202340000|2024-11-21 15:19:00|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|6
1732202350000|2024-11-21 15:19:10|65.3|65|65.26|64.96|65.3|65|65.25|64.95|7
1732202360000|2024-11-21 15:19:20|65.25|64.95|65.25|64.95|65.26|64.96|65.24|64.94|9
1732202370000|2024-11-21 15:19:30|65.24|64.94|65.17|64.87|65.24|64.94|65.16|64.86|9
1732202380000|2024-11-21 15:19:40|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732202390000|2024-11-21 15:19:50|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|5
1732202400000|2024-11-21 15:20:00|65.18|64.88|65.19|64.89|65.19|64.89|65.15|64.85|10
1732202410000|2024-11-21 15:20:10|65.2|64.9|65.11|64.81|65.23|64.93|65.09|64.79|19
1732202420000|2024-11-21 15:20:20|65.12|64.82|65.16|64.86|65.18|64.88|65.12|64.82|14
1732202430000|2024-11-21 15:20:30|65.17|64.87|65.17|64.87|65.17|64.87|65.16|64.86|5
1732202440000|2024-11-21 15:20:40|65.18|64.88|65.21|64.91|65.27|64.97|65.18|64.88|13
1732202450000|2024-11-21 15:20:50|65.22|64.92|65.18|64.88|65.25|64.95|65.18|64.88|13
1732202460000|2024-11-21 15:21:00|65.19|64.89|65.24|64.94|65.26|64.96|65.19|64.89|18
1732202470000|2024-11-21 15:21:10|65.25|64.95|65.24|64.94|65.26|64.96|65.19|64.89|13
1732202480000|2024-11-21 15:21:20|65.23|64.93|65.2|64.9|65.24|64.94|65.19|64.89|13
1732202490000|2024-11-21 15:21:30|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|11
1732202500000|2024-11-21 15:21:40|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732202510000|2024-11-21 15:21:50|65.17|64.87|65.21|64.91|65.24|64.94|65.17|64.87|8
1732202520000|2024-11-21 15:22:00|65.22|64.92|65.22|64.92|65.26|64.96|65.2|64.9|15
1732202530000|2024-11-21 15:22:10|65.21|64.91|65.14|64.84|65.21|64.91|65.11|64.81|13
1732202540000|2024-11-21 15:22:20|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|6
1732202550000|2024-11-21 15:22:30|65.15|64.85|65.05|64.75|65.16|64.86|65.05|64.75|18
1732202560000|2024-11-21 15:22:40|65.04|64.74|64.9|64.6|65.04|64.74|64.9|64.6|15
1732202570000|2024-11-21 15:22:50|64.89|64.59|64.88|64.58|64.9|64.6|64.82|64.52|14
1732202580000|2024-11-21 15:23:00|64.87|64.57|64.79|64.49|64.87|64.57|64.79|64.49|18
1732202590000|2024-11-21 15:23:10|64.8|64.5|64.78|64.48|64.8|64.5|64.77|64.47|5
1732202600000|2024-11-21 15:23:20|64.81|64.51|64.77|64.47|64.82|64.52|64.77|64.47|13
1732202610000|2024-11-21 15:23:30|64.75|64.45|64.77|64.47|64.77|64.47|64.74|64.44|8
1732202620000|2024-11-21 15:23:40|64.78|64.48|64.72|64.42|64.78|64.48|64.72|64.42|13
1732202630000|2024-11-21 15:23:50|64.71|64.41|64.65|64.35|64.72|64.42|64.65|64.35|6
1732202640000|2024-11-21 15:24:00|64.68|64.38|64.67|64.37|64.69|64.39|64.67|64.37|8
1732202650000|2024-11-21 15:24:10|64.66|64.36|64.65|64.35|64.66|64.36|64.61|64.31|15
1732202660000|2024-11-21 15:24:20|64.66|64.36|64.75|64.45|64.78|64.48|64.66|64.36|18
1732202670000|2024-11-21 15:24:30|64.76|64.46|64.74|64.44|64.76|64.46|64.68|64.38|12
1732202680000|2024-11-21 15:24:40|64.75|64.45|64.69|64.39|64.75|64.45|64.69|64.39|7
1732202690000|2024-11-21 15:24:50|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|10
1732202700000|2024-11-21 15:25:00|64.68|64.38|64.81|64.51|64.81|64.51|64.68|64.38|13
1732202710000|2024-11-21 15:25:10|64.8|64.5|64.73|64.43|64.8|64.5|64.73|64.43|9
1732202720000|2024-11-21 15:25:20|64.72|64.42|64.85|64.55|64.85|64.55|64.72|64.42|10
1732202730000|2024-11-21 15:25:30|64.84|64.54|64.78|64.48|64.85|64.55|64.78|64.48|13
1732202740000|2024-11-21 15:25:40|64.77|64.47|64.67|64.37|64.78|64.48|64.66|64.36|17
1732202750000|2024-11-21 15:25:50|64.68|64.38|64.61|64.31|64.68|64.38|64.54|64.24|18
1732202760000|2024-11-21 15:26:00|64.59|64.29|64.65|64.35|64.66|64.36|64.57|64.27|15
1732202770000|2024-11-21 15:26:10|64.64|64.34|64.58|64.28|64.65|64.35|64.58|64.28|14
1732202780000|2024-11-21 15:26:20|64.59|64.29|64.51|64.21|64.59|64.29|64.51|64.21|11
1732202790000|2024-11-21 15:26:30|64.5|64.2|64.45|64.15|64.5|64.2|64.42|64.12|12
1732202800000|2024-11-21 15:26:40|64.43|64.13|64.43|64.13|64.44|64.14|64.39|64.09|8
1732202810000|2024-11-21 15:26:50|64.44|64.14|64.44|64.14|64.46|64.16|64.36|64.06|17
1732202820000|2024-11-21 15:27:00|64.45|64.15|64.38|64.08|64.46|64.16|64.37|64.07|15
1732202830000|2024-11-21 15:27:10|64.39|64.09|64.44|64.14|64.45|64.15|64.37|64.07|11
1732202840000|2024-11-21 15:27:20|64.43|64.13|64.4|64.1|64.44|64.14|64.38|64.08|15
1732202850000|2024-11-21 15:27:30|64.39|64.09|64.41|64.11|64.45|64.15|64.37|64.07|9
1732202860000|2024-11-21 15:27:40|64.43|64.13|64.43|64.13|64.44|64.14|64.38|64.08|19
1732202870000|2024-11-21 15:27:50|64.45|64.15|64.37|64.07|64.47|64.17|64.37|64.07|11
1732202880000|2024-11-21 15:28:00|64.38|64.08|64.36|64.06|64.38|64.08|64.34|64.04|11
1732202890000|2024-11-21 15:28:10|64.37|64.07|64.4|64.1|64.4|64.1|64.36|64.06|9
1732202900000|2024-11-21 15:28:20|64.38|64.08|64.35|64.05|64.38|64.08|64.34|64.04|10
1732202910000|2024-11-21 15:28:30|64.36|64.06|64.31|64.01|64.36|64.06|64.31|64.01|6
1732202920000|2024-11-21 15:28:40|64.26|63.96|64.19|63.89|64.26|63.96|64.19|63.89|7
1732202930000|2024-11-21 15:28:50|64.18|63.88|64.13|63.83|64.18|63.88|64.08|63.78|16
1732202940000|2024-11-21 15:29:00|64.14|63.84|64.17|63.87|64.24|63.94|64.14|63.84|20
1732202950000|2024-11-21 15:29:10|64.18|63.88|64.15|63.85|64.25|63.95|64.13|63.83|22
1732202960000|2024-11-21 15:29:20|64.16|63.86|64.05|63.75|64.18|63.88|64.05|63.75|12
1732202970000|2024-11-21 15:29:30|64.06|63.76|64.06|63.76|64.07|63.77|64.05|63.75|11
1732202980000|2024-11-21 15:29:40|64.07|63.77|64.09|63.79|64.14|63.84|64.07|63.77|17
1732202990000|2024-11-21 15:29:50|64.07|63.77|64|63.7|64.07|63.77|64|63.7|12
1732203000000|2024-11-21 15:30:00|63.99|63.69|63.98|63.68|64.04|63.74|63.98|63.68|11
1732203010000|2024-11-21 15:30:10|64.05|63.75|64.12|63.82|64.16|63.86|64.05|63.75|11
1732203020000|2024-11-21 15:30:20|64.11|63.81|64.14|63.84|64.15|63.85|64.08|63.78|10
1732203030000|2024-11-21 15:30:30|64.13|63.83|64.15|63.85|64.15|63.85|64.06|63.76|16
1732203040000|2024-11-21 15:30:40|64.14|63.84|64.1|63.8|64.15|63.85|64.09|63.79|10
1732203050000|2024-11-21 15:30:50|64.12|63.82|64.13|63.83|64.15|63.85|64.12|63.82|8
1732203060000|2024-11-21 15:31:00|64.12|63.82|63.91|63.61|64.12|63.82|63.9|63.6|21
1732203070000|2024-11-21 15:31:10|63.92|63.62|63.94|63.64|63.94|63.64|63.85|63.55|11
1732203080000|2024-11-21 15:31:20|63.96|63.66|64.08|63.78|64.1|63.8|63.96|63.66|9
1732203090000|2024-11-21 15:31:30|64.07|63.77|63.98|63.68|64.07|63.77|63.95|63.65|15
1732203100000|2024-11-21 15:31:40|63.97|63.67|64.06|63.76|64.06|63.76|63.97|63.67|9
1732203110000|2024-11-21 15:31:50|64.08|63.78|64.09|63.79|64.13|63.83|64.07|63.77|11
1732203120000|2024-11-21 15:32:00|64.12|63.82|64.02|63.72|64.14|63.84|64.02|63.72|19
1732203130000|2024-11-21 15:32:10|64.01|63.71|64.06|63.76|64.14|63.84|64.01|63.71|14
1732203140000|2024-11-21 15:32:20|64.05|63.75|64.04|63.74|64.07|63.77|64.01|63.71|12
1732203150000|2024-11-21 15:32:30|64.03|63.73|63.96|63.66|64.04|63.74|63.96|63.66|18
1732203160000|2024-11-21 15:32:40|63.95|63.65|63.79|63.49|63.95|63.65|63.79|63.49|18
1732203170000|2024-11-21 15:32:50|63.76|63.46|63.74|63.44|63.77|63.47|63.69|63.39|12
1732203180000|2024-11-21 15:33:00|63.75|63.45|63.82|63.52|63.82|63.52|63.75|63.45|13
1732203190000|2024-11-21 15:33:10|63.81|63.51|63.87|63.57|63.9|63.6|63.75|63.45|22
1732203200000|2024-11-21 15:33:20|63.89|63.59|63.94|63.64|63.94|63.64|63.89|63.59|14
1732203210000|2024-11-21 15:33:30|63.93|63.63|63.96|63.66|63.97|63.67|63.89|63.59|15
1732203220000|2024-11-21 15:33:40|63.97|63.67|63.88|63.58|64.01|63.71|63.88|63.58|14
1732203230000|2024-11-21 15:33:50|63.92|63.62|63.92|63.62|63.92|63.62|63.89|63.59|9
1732203240000|2024-11-21 15:34:00|63.94|63.64|63.74|63.44|63.95|63.65|63.74|63.44|17
1732203250000|2024-11-21 15:34:10|63.73|63.43|63.74|63.44|63.74|63.44|63.65|63.35|14
1732203260000|2024-11-21 15:34:20|63.75|63.45|63.69|63.39|63.79|63.49|63.69|63.39|19
1732203270000|2024-11-21 15:34:30|63.66|63.36|63.69|63.39|63.69|63.39|63.64|63.34|10
1732203280000|2024-11-21 15:34:40|63.7|63.4|63.67|63.37|63.72|63.42|63.65|63.35|11
1732203290000|2024-11-21 15:34:50|63.66|63.36|63.66|63.36|63.69|63.39|63.63|63.33|9
1732203300000|2024-11-21 15:35:00|63.69|63.39|63.81|63.51|63.81|63.51|63.68|63.38|10
1732203310000|2024-11-21 15:35:10|63.8|63.5|63.98|63.68|63.98|63.68|63.8|63.5|7
1732203320000|2024-11-21 15:35:20|64.01|63.71|64.1|63.8|64.12|63.82|64.01|63.71|15
1732203330000|2024-11-21 15:35:30|64.08|63.78|64.14|63.84|64.14|63.84|64.05|63.75|12
1732203340000|2024-11-21 15:35:40|64.15|63.85|64.17|63.87|64.18|63.88|64.13|63.83|13
1732203350000|2024-11-21 15:35:50|64.2|63.9|64.2|63.9|64.24|63.94|64.2|63.9|11
1732203360000|2024-11-21 15:36:00|64.21|63.91|64.19|63.89|64.21|63.91|64.11|63.81|14
1732203370000|2024-11-21 15:36:10|64.2|63.9|64.1|63.8|64.2|63.9|64.1|63.8|13
1732203380000|2024-11-21 15:36:20|64.12|63.82|64.16|63.86|64.16|63.86|64.12|63.82|11
1732203390000|2024-11-21 15:36:30|64.19|63.89|64.3|64|64.31|64.01|64.19|63.89|17
1732203400000|2024-11-21 15:36:40|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|10
1732203410000|2024-11-21 15:36:50|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|8
1732203420000|2024-11-21 15:37:00|64.39|64.09|64.43|64.13|64.43|64.13|64.39|64.09|7
1732203430000|2024-11-21 15:37:10|64.42|64.12|64.39|64.09|64.42|64.12|64.34|64.04|14
1732203440000|2024-11-21 15:37:20|64.38|64.08|64.32|64.02|64.39|64.09|64.31|64.01|9
1732203450000|2024-11-21 15:37:30|64.33|64.03|64.25|63.95|64.34|64.04|64.25|63.95|12
1732203460000|2024-11-21 15:37:40|64.24|63.94|64.27|63.97|64.28|63.98|64.23|63.93|9
1732203470000|2024-11-21 15:37:50|64.28|63.98|64.3|64|64.31|64.01|64.26|63.96|9
1732203480000|2024-11-21 15:38:00|64.29|63.99|64.15|63.85|64.29|63.99|64.15|63.85|16
1732203490000|2024-11-21 15:38:10|64.14|63.84|64.17|63.87|64.17|63.87|64.09|63.79|14
1732203500000|2024-11-21 15:38:20|64.14|63.84|64.19|63.89|64.23|63.93|64.11|63.81|13
1732203510000|2024-11-21 15:38:30|64.18|63.88|64.2|63.9|64.25|63.95|64.18|63.88|12
1732203520000|2024-11-21 15:38:40|64.19|63.89|64.21|63.91|64.23|63.93|64.17|63.87|11
1732203530000|2024-11-21 15:38:50|64.22|63.92|64.25|63.95|64.27|63.97|64.22|63.92|8
1732203540000|2024-11-21 15:39:00|64.26|63.96|64.22|63.92|64.27|63.97|64.21|63.91|12
1732203550000|2024-11-21 15:39:10|64.25|63.95|64.11|63.81|64.25|63.95|64.11|63.81|13
1732203560000|2024-11-21 15:39:20|64.1|63.8|64.11|63.81|64.15|63.85|64.09|63.79|13
1732203570000|2024-11-21 15:39:30|64.09|63.79|64.06|63.76|64.11|63.81|64.04|63.74|10
1732203580000|2024-11-21 15:39:40|64.07|63.77|64|63.7|64.07|63.77|63.99|63.69|9
1732203590000|2024-11-21 15:39:50|63.99|63.69|63.98|63.68|63.99|63.69|63.96|63.66|9
1732203600000|2024-11-21 15:40:00|63.96|63.66|64.09|63.79|64.11|63.81|63.93|63.63|15
1732203610000|2024-11-21 15:40:10|64.08|63.78|64.08|63.78|64.09|63.79|64.01|63.71|13
1732203620000|2024-11-21 15:40:20|64.09|63.79|64.02|63.72|64.09|63.79|63.97|63.67|14
1732203630000|2024-11-21 15:40:30|64.03|63.73|64.02|63.72|64.04|63.74|63.99|63.69|11
1732203640000|2024-11-21 15:40:40|64.03|63.73|64.04|63.74|64.07|63.77|64.02|63.72|9
1732203650000|2024-11-21 15:40:50|64.03|63.73|64.06|63.76|64.06|63.76|64.02|63.72|10
1732203660000|2024-11-21 15:41:00|64.05|63.75|64.01|63.71|64.06|63.76|64|63.7|9
1732203670000|2024-11-21 15:41:10|63.99|63.69|63.92|63.62|63.99|63.69|63.85|63.55|15
1732203680000|2024-11-21 15:41:20|63.91|63.61|63.98|63.68|64.01|63.71|63.87|63.57|14
1732203690000|2024-11-21 15:41:30|63.97|63.67|63.96|63.66|63.97|63.67|63.93|63.63|15
1732203700000|2024-11-21 15:41:40|63.94|63.64|64.07|63.77|64.1|63.8|63.94|63.64|10
1732203710000|2024-11-21 15:41:50|64.06|63.76|64.23|63.93|64.23|63.93|64.06|63.76|13
1732203720000|2024-11-21 15:42:00|64.24|63.94|64.29|63.99|64.29|63.99|64.2|63.9|18
1732203730000|2024-11-21 15:42:10|64.32|64.02|64.37|64.07|64.37|64.07|64.32|64.02|8
1732203740000|2024-11-21 15:42:20|64.38|64.08|64.34|64.04|64.38|64.08|64.33|64.03|11
1732203750000|2024-11-21 15:42:30|64.35|64.05|64.44|64.14|64.44|64.14|64.35|64.05|11
1732203760000|2024-11-21 15:42:40|64.45|64.15|64.45|64.15|64.48|64.18|64.45|64.15|7
1732203770000|2024-11-21 15:42:50|64.49|64.19|64.45|64.15|64.5|64.2|64.44|64.14|11
1732203780000|2024-11-21 15:43:00|64.46|64.16|64.35|64.05|64.46|64.16|64.35|64.05|15
1732203790000|2024-11-21 15:43:10|64.34|64.04|64.34|64.04|64.37|64.07|64.31|64.01|13
1732203800000|2024-11-21 15:43:20|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|9
1732203810000|2024-11-21 15:43:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1732203820000|2024-11-21 15:43:40|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|5
1732203830000|2024-11-21 15:43:50|64.34|64.04|64.35|64.05|64.37|64.07|64.34|64.04|6
1732203840000|2024-11-21 15:44:00|64.34|64.04|64.39|64.09|64.39|64.09|64.32|64.02|10
1732203850000|2024-11-21 15:44:10|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|7
1732203860000|2024-11-21 15:44:20|64.42|64.12|64.39|64.09|64.42|64.12|64.39|64.09|9
1732203870000|2024-11-21 15:44:30|64.38|64.08|64.3|64|64.38|64.08|64.3|64|14
1732203880000|2024-11-21 15:44:40|64.31|64.01|64.26|63.96|64.32|64.02|64.25|63.95|9
1732203890000|2024-11-21 15:44:50|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|4
1732203900000|2024-11-21 15:45:00|64.3|64|64.27|63.97|64.36|64.06|64.27|63.97|18
1732203910000|2024-11-21 15:45:10|64.26|63.96|64.21|63.91|64.29|63.99|64.2|63.9|17
1732203920000|2024-11-21 15:45:20|64.23|63.93|64.2|63.9|64.24|63.94|64.2|63.9|10
1732203930000|2024-11-21 15:45:30|64.21|63.91|64.24|63.94|64.26|63.96|64.2|63.9|15
1732203940000|2024-11-21 15:45:40|64.25|63.95|64.28|63.98|64.28|63.98|64.24|63.94|12
1732203950000|2024-11-21 15:45:50|64.29|63.99|64.43|64.13|64.44|64.14|64.29|63.99|15
1732203960000|2024-11-21 15:46:00|64.42|64.12|64.43|64.13|64.46|64.16|64.41|64.11|13
1732203970000|2024-11-21 15:46:10|64.44|64.14|64.32|64.02|64.44|64.14|64.32|64.02|17
1732203980000|2024-11-21 15:46:20|64.31|64.01|64.28|63.98|64.35|64.05|64.28|63.98|22
1732203990000|2024-11-21 15:46:30|64.3|64|64.29|63.99|64.32|64.02|64.29|63.99|7
1732204000000|2024-11-21 15:46:40|64.3|64|64.34|64.04|64.34|64.04|64.29|63.99|12
1732204010000|2024-11-21 15:46:50|64.35|64.05|64.39|64.09|64.4|64.1|64.34|64.04|12
1732204020000|2024-11-21 15:47:00|64.38|64.08|64.52|64.22|64.52|64.22|64.38|64.08|11
1732204030000|2024-11-21 15:47:10|64.51|64.21|64.52|64.22|64.53|64.23|64.5|64.2|24
1732204040000|2024-11-21 15:47:20|64.53|64.23|64.58|64.28|64.59|64.29|64.53|64.23|15
1732204050000|2024-11-21 15:47:30|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|9
1732204060000|2024-11-21 15:47:40|64.63|64.33|64.58|64.28|64.63|64.33|64.57|64.27|10
1732204070000|2024-11-21 15:47:50|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|5
1732204080000|2024-11-21 15:48:00|64.62|64.32|64.63|64.33|64.63|64.33|64.61|64.31|10
1732204090000|2024-11-21 15:48:10|64.66|64.36|64.65|64.35|64.67|64.37|64.64|64.34|10
1732204100000|2024-11-21 15:48:20|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|7
1732204110000|2024-11-21 15:48:30|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|8
1732204120000|2024-11-21 15:48:40|64.68|64.38|64.68|64.38|64.68|64.38|64.65|64.35|7
1732204130000|2024-11-21 15:48:50|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|8
1732204140000|2024-11-21 15:49:00|64.67|64.37|64.65|64.35|64.68|64.38|64.65|64.35|9
1732204150000|2024-11-21 15:49:10|64.66|64.36|64.7|64.4|64.71|64.41|64.66|64.36|14
1732204160000|2024-11-21 15:49:20|64.71|64.41|64.69|64.39|64.75|64.45|64.69|64.39|15
1732204170000|2024-11-21 15:49:30|64.7|64.4|64.72|64.42|64.72|64.42|64.69|64.39|7
1732204180000|2024-11-21 15:49:40|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|10
1732204190000|2024-11-21 15:49:50|64.68|64.38|64.64|64.34|64.69|64.39|64.64|64.34|5
1732204200000|2024-11-21 15:50:00|64.63|64.33|64.61|64.31|64.66|64.36|64.59|64.29|20
1732204210000|2024-11-21 15:50:10|64.63|64.33|64.63|64.33|64.63|64.33|64.6|64.3|12
1732204220000|2024-11-21 15:50:20|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|7
1732204230000|2024-11-21 15:50:30|64.63|64.33|64.58|64.28|64.63|64.33|64.58|64.28|16
1732204240000|2024-11-21 15:50:40|64.56|64.26|64.56|64.26|64.58|64.28|64.55|64.25|12
1732204250000|2024-11-21 15:50:50|64.57|64.27|64.53|64.23|64.58|64.28|64.53|64.23|9
1732204260000|2024-11-21 15:51:00|64.54|64.24|64.48|64.18|64.54|64.24|64.47|64.17|14
1732204270000|2024-11-21 15:51:10|64.46|64.16|64.48|64.18|64.48|64.18|64.44|64.14|14
1732204280000|2024-11-21 15:51:20|64.49|64.19|64.46|64.16|64.5|64.2|64.46|64.16|10
1732204290000|2024-11-21 15:51:30|64.45|64.15|64.35|64.05|64.45|64.15|64.32|64.02|15
1732204300000|2024-11-21 15:51:40|64.36|64.06|64.37|64.07|64.4|64.1|64.36|64.06|14
1732204310000|2024-11-21 15:51:50|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|7
1732204320000|2024-11-21 15:52:00|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|11
1732204330000|2024-11-21 15:52:10|64.38|64.08|64.36|64.06|64.38|64.08|64.33|64.03|18
1732204340000|2024-11-21 15:52:20|64.37|64.07|64.27|63.97|64.37|64.07|64.27|63.97|20
1732204350000|2024-11-21 15:52:30|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|7
1732204360000|2024-11-21 15:52:40|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|4
1732204370000|2024-11-21 15:52:50|64.27|63.97|64.2|63.9|64.27|63.97|64.2|63.9|9
1732204380000|2024-11-21 15:53:00|64.21|63.91|64.19|63.89|64.23|63.93|64.18|63.88|17
1732204390000|2024-11-21 15:53:10|64.2|63.9|64.21|63.91|64.25|63.95|64.2|63.9|15
1732204400000|2024-11-21 15:53:20|64.2|63.9|64.28|63.98|64.3|64|64.19|63.89|19
1732204410000|2024-11-21 15:53:30|64.27|63.97|64.3|64|64.3|64|64.27|63.97|8
1732204420000|2024-11-21 15:53:40|64.32|64.02|64.34|64.04|64.34|64.04|64.31|64.01|14
1732204430000|2024-11-21 15:53:50|64.35|64.05|64.3|64|64.35|64.05|64.3|64|8
1732204440000|2024-11-21 15:54:00|64.29|63.99|64.37|64.07|64.38|64.08|64.29|63.99|12
1732204450000|2024-11-21 15:54:10|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|4
1732204460000|2024-11-21 15:54:20|64.4|64.1|64.44|64.14|64.44|64.14|64.4|64.1|8
1732204470000|2024-11-21 15:54:30|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|4
1732204480000|2024-11-21 15:54:40|64.44|64.14|64.45|64.15|64.46|64.16|64.43|64.13|6
1732204490000|2024-11-21 15:54:50|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|7
1732204500000|2024-11-21 15:55:00|64.49|64.19|64.48|64.18|64.51|64.21|64.48|64.18|7
1732204510000|2024-11-21 15:55:10|64.46|64.16|64.41|64.11|64.46|64.16|64.41|64.11|11
1732204520000|2024-11-21 15:55:20|64.42|64.12|64.47|64.17|64.47|64.17|64.42|64.12|6
1732204530000|2024-11-21 15:55:30|64.5|64.2|64.5|64.2|64.52|64.22|64.5|64.2|4
1732204540000|2024-11-21 15:55:40|64.49|64.19|64.5|64.2|64.5|64.2|64.48|64.18|6
1732204550000|2024-11-21 15:55:50|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732204560000|2024-11-21 15:56:00|64.5|64.2|64.52|64.22|64.53|64.23|64.5|64.2|5
1732204570000|2024-11-21 15:56:10|64.51|64.21|64.45|64.15|64.53|64.23|64.45|64.15|11
1732204580000|2024-11-21 15:56:20|64.44|64.14|64.44|64.14|64.46|64.16|64.41|64.11|9
1732204590000|2024-11-21 15:56:30|64.43|64.13|64.41|64.11|64.43|64.13|64.4|64.1|6
1732204600000|2024-11-21 15:56:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732204610000|2024-11-21 15:56:50|64.41|64.11|64.38|64.08|64.42|64.12|64.37|64.07|8
1732204620000|2024-11-21 15:57:00|64.39|64.09|64.43|64.13|64.43|64.13|64.39|64.09|6
1732204630000|2024-11-21 15:57:10|64.44|64.14|64.42|64.12|64.45|64.15|64.42|64.12|9
1732204640000|2024-11-21 15:57:20|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732204650000|2024-11-21 15:57:30|64.38|64.08|64.36|64.06|64.38|64.08|64.35|64.05|5
1732204660000|2024-11-21 15:57:40|64.37|64.07|64.36|64.06|64.38|64.08|64.36|64.06|3
1732204670000|2024-11-21 15:57:50|64.37|64.07|64.41|64.11|64.43|64.13|64.37|64.07|10
1732204680000|2024-11-21 15:58:00|64.4|64.1|64.42|64.12|64.42|64.12|64.38|64.08|6
1732204690000|2024-11-21 15:58:10|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|7
1732204700000|2024-11-21 15:58:20|64.47|64.17|64.41|64.11|64.48|64.18|64.41|64.11|8
1732204710000|2024-11-21 15:58:30|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|3
1732204720000|2024-11-21 15:58:40|64.41|64.11|64.45|64.15|64.46|64.16|64.41|64.11|8
1732204730000|2024-11-21 15:58:50|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|7
1732204740000|2024-11-21 15:59:00|64.43|64.13|64.42|64.12|64.45|64.15|64.42|64.12|10
1732204750000|2024-11-21 15:59:10|64.41|64.11|64.37|64.07|64.41|64.11|64.37|64.07|5
1732204760000|2024-11-21 15:59:20|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1732204770000|2024-11-21 15:59:30|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|3
1732204780000|2024-11-21 15:59:40|64.38|64.08|64.37|64.07|64.39|64.09|64.37|64.07|4
1732204790000|2024-11-21 15:59:50|64.38|64.08|64.41|64.11|64.41|64.11|64.38|64.08|3
1732204800000|2024-11-21 16:00:00|64.45|64.15|64.53|64.23|64.53|64.23|64.44|64.14|12
1732204810000|2024-11-21 16:00:10|64.54|64.24|64.5|64.2|64.59|64.29|64.5|64.2|16
1732204820000|2024-11-21 16:00:20|64.49|64.19|64.48|64.18|64.5|64.2|64.4|64.1|16
1732204830000|2024-11-21 16:00:30|64.5|64.2|64.46|64.16|64.5|64.2|64.41|64.11|16
1732204840000|2024-11-21 16:00:40|64.45|64.15|64.42|64.12|64.46|64.16|64.42|64.12|13
1732204850000|2024-11-21 16:00:50|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1732204860000|2024-11-21 16:01:00|64.41|64.11|64.37|64.07|64.41|64.11|64.36|64.06|17
1732204870000|2024-11-21 16:01:10|64.39|64.09|64.47|64.17|64.48|64.18|64.39|64.09|14
1732204880000|2024-11-21 16:01:20|64.49|64.19|64.57|64.27|64.58|64.28|64.48|64.18|16
1732204890000|2024-11-21 16:01:30|64.54|64.24|64.46|64.16|64.54|64.24|64.46|64.16|14
1732204900000|2024-11-21 16:01:40|64.45|64.15|64.48|64.18|64.48|64.18|64.41|64.11|10
1732204910000|2024-11-21 16:01:50|64.49|64.19|64.55|64.25|64.56|64.26|64.49|64.19|8
1732204920000|2024-11-21 16:02:00|64.56|64.26|64.59|64.29|64.6|64.3|64.56|64.26|8
1732204930000|2024-11-21 16:02:10|64.6|64.3|64.55|64.25|64.6|64.3|64.51|64.21|21
1732204940000|2024-11-21 16:02:20|64.54|64.24|64.61|64.31|64.61|64.31|64.54|64.24|14
1732204950000|2024-11-21 16:02:30|64.6|64.3|64.57|64.27|64.6|64.3|64.51|64.21|13
1732204960000|2024-11-21 16:02:40|64.56|64.26|64.5|64.2|64.56|64.26|64.49|64.19|6
1732204970000|2024-11-21 16:02:50|64.51|64.21|64.61|64.31|64.61|64.31|64.51|64.21|17
1732204980000|2024-11-21 16:03:00|64.63|64.33|64.7|64.4|64.7|64.4|64.61|64.31|11
1732204990000|2024-11-21 16:03:10|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|11
1732205000000|2024-11-21 16:03:20|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732205020000|2024-11-21 16:03:40|64.71|64.41|64.72|64.42|64.73|64.43|64.7|64.4|10
1732205030000|2024-11-21 16:03:50|64.73|64.43|64.7|64.4|64.74|64.44|64.68|64.38|12
1732205040000|2024-11-21 16:04:00|64.69|64.39|64.63|64.33|64.7|64.4|64.62|64.32|14
1732205050000|2024-11-21 16:04:10|64.64|64.34|64.69|64.39|64.69|64.39|64.64|64.34|13
1732205060000|2024-11-21 16:04:20|64.7|64.4|64.71|64.41|64.72|64.42|64.7|64.4|10
1732205070000|2024-11-21 16:04:30|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|10
1732205080000|2024-11-21 16:04:40|64.72|64.42|64.8|64.5|64.81|64.51|64.72|64.42|10
1732205090000|2024-11-21 16:04:50|64.81|64.51|64.76|64.46|64.81|64.51|64.74|64.44|6
1732205100000|2024-11-21 16:05:00|64.75|64.45|64.75|64.45|64.78|64.48|64.72|64.42|14
1732205110000|2024-11-21 16:05:10|64.76|64.46|64.72|64.42|64.78|64.48|64.72|64.42|18
1732205120000|2024-11-21 16:05:20|64.76|64.46|64.8|64.5|64.81|64.51|64.72|64.42|19
1732205130000|2024-11-21 16:05:30|64.81|64.51|64.81|64.51|64.81|64.51|64.8|64.5|3
1732205140000|2024-11-21 16:05:40|64.82|64.52|64.84|64.54|64.84|64.54|64.82|64.52|4
1732205150000|2024-11-21 16:05:50|64.85|64.55|64.88|64.58|64.89|64.59|64.85|64.55|9
1732205160000|2024-11-21 16:06:00|64.87|64.57|64.92|64.62|64.93|64.63|64.87|64.57|9
1732205170000|2024-11-21 16:06:10|64.93|64.63|64.93|64.63|64.97|64.67|64.93|64.63|11
1732205180000|2024-11-21 16:06:20|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732205190000|2024-11-21 16:06:30|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|4
1732205200000|2024-11-21 16:06:40|65|64.7|65.01|64.71|65.02|64.72|65|64.7|6
1732205210000|2024-11-21 16:06:50|65|64.7|64.93|64.63|65|64.7|64.92|64.62|10
1732205220000|2024-11-21 16:07:00|64.94|64.64|64.99|64.69|64.99|64.69|64.94|64.64|12
1732205230000|2024-11-21 16:07:10|64.98|64.68|65|64.7|65|64.7|64.97|64.67|4
1732205240000|2024-11-21 16:07:20|64.99|64.69|64.99|64.69|65|64.7|64.98|64.68|7
1732205250000|2024-11-21 16:07:30|65|64.7|65.02|64.72|65.03|64.73|64.99|64.69|7
1732205260000|2024-11-21 16:07:40|65.01|64.71|64.98|64.68|65.02|64.72|64.97|64.67|8
1732205270000|2024-11-21 16:07:50|64.97|64.67|64.92|64.62|64.97|64.67|64.91|64.61|7
1732205280000|2024-11-21 16:08:00|64.93|64.63|64.86|64.56|64.95|64.65|64.86|64.56|13
1732205290000|2024-11-21 16:08:10|64.87|64.57|64.93|64.63|64.93|64.63|64.86|64.56|8
1732205300000|2024-11-21 16:08:20|64.92|64.62|64.91|64.61|64.92|64.62|64.89|64.59|8
1732205310000|2024-11-21 16:08:30|64.92|64.62|64.93|64.63|64.94|64.64|64.91|64.61|7
1732205320000|2024-11-21 16:08:40|64.92|64.62|64.84|64.54|64.92|64.62|64.84|64.54|11
1732205330000|2024-11-21 16:08:50|64.82|64.52|64.86|64.56|64.86|64.56|64.82|64.52|9
1732205340000|2024-11-21 16:09:00|64.84|64.54|64.85|64.55|64.88|64.58|64.83|64.53|7
1732205350000|2024-11-21 16:09:10|64.88|64.58|64.78|64.48|64.88|64.58|64.78|64.48|11
1732205360000|2024-11-21 16:09:20|64.79|64.49|64.81|64.51|64.82|64.52|64.79|64.49|5
1732205370000|2024-11-21 16:09:30|64.8|64.5|64.78|64.48|64.8|64.5|64.73|64.43|12
1732205380000|2024-11-21 16:09:40|64.77|64.47|64.72|64.42|64.77|64.47|64.71|64.41|8
1732205390000|2024-11-21 16:09:50|64.73|64.43|64.78|64.48|64.79|64.49|64.73|64.43|8
1732205400000|2024-11-21 16:10:00|64.77|64.47|64.79|64.49|64.8|64.5|64.77|64.47|11
1732205410000|2024-11-21 16:10:10|64.78|64.48|64.71|64.41|64.78|64.48|64.71|64.41|9
1732205420000|2024-11-21 16:10:20|64.67|64.37|64.68|64.38|64.71|64.41|64.67|64.37|10
1732205430000|2024-11-21 16:10:30|64.67|64.37|64.66|64.36|64.68|64.38|64.63|64.33|9
1732205440000|2024-11-21 16:10:40|64.67|64.37|64.69|64.39|64.69|64.39|64.64|64.34|18
1732205450000|2024-11-21 16:10:50|64.7|64.4|64.69|64.39|64.7|64.4|64.67|64.37|8
1732205460000|2024-11-21 16:11:00|64.7|64.4|64.63|64.33|64.72|64.42|64.63|64.33|13
1732205470000|2024-11-21 16:11:10|64.62|64.32|64.64|64.34|64.7|64.4|64.62|64.32|18
1732205480000|2024-11-21 16:11:20|64.63|64.33|64.58|64.28|64.64|64.34|64.58|64.28|10
1732205490000|2024-11-21 16:11:30|64.57|64.27|64.53|64.23|64.57|64.27|64.52|64.22|9
1732205500000|2024-11-21 16:11:40|64.54|64.24|64.54|64.24|64.54|64.24|64.54|64.24|1
1732205510000|2024-11-21 16:11:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732205520000|2024-11-21 16:12:00|64.55|64.25|64.56|64.26|64.59|64.29|64.55|64.25|16
1732205530000|2024-11-21 16:12:10|64.58|64.28|64.57|64.27|64.58|64.28|64.53|64.23|13
1732205540000|2024-11-21 16:12:20|64.55|64.25|64.58|64.28|64.59|64.29|64.55|64.25|6
1732205550000|2024-11-21 16:12:30|64.57|64.27|64.59|64.29|64.6|64.3|64.53|64.23|9
1732205560000|2024-11-21 16:12:40|64.6|64.3|64.6|64.3|64.62|64.32|64.59|64.29|7
1732205570000|2024-11-21 16:12:50|64.59|64.29|64.57|64.27|64.6|64.3|64.56|64.26|7
1732205580000|2024-11-21 16:13:00|64.56|64.26|64.51|64.21|64.56|64.26|64.51|64.21|12
1732205590000|2024-11-21 16:13:10|64.5|64.2|64.61|64.31|64.61|64.31|64.5|64.2|12
1732205600000|2024-11-21 16:13:20|64.62|64.32|64.67|64.37|64.69|64.39|64.6|64.3|12
1732205610000|2024-11-21 16:13:30|64.63|64.33|64.62|64.32|64.64|64.34|64.62|64.32|4
1732205620000|2024-11-21 16:13:40|64.63|64.33|64.64|64.34|64.66|64.36|64.63|64.33|7
1732205630000|2024-11-21 16:13:50|64.65|64.35|64.64|64.34|64.66|64.36|64.63|64.33|8
1732205640000|2024-11-21 16:14:00|64.62|64.32|64.68|64.38|64.68|64.38|64.61|64.31|8
1732205650000|2024-11-21 16:14:10|64.67|64.37|64.71|64.41|64.71|64.41|64.67|64.37|5
1732205660000|2024-11-21 16:14:20|64.72|64.42|64.73|64.43|64.76|64.46|64.72|64.42|8
1732205670000|2024-11-21 16:14:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1732205690000|2024-11-21 16:14:50|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|4
1732205700000|2024-11-21 16:15:00|64.66|64.36|64.69|64.39|64.71|64.41|64.66|64.36|11
1732205710000|2024-11-21 16:15:10|64.72|64.42|64.72|64.42|64.74|64.44|64.71|64.41|9
1732205720000|2024-11-21 16:15:20|64.73|64.43|64.7|64.4|64.73|64.43|64.69|64.39|12
1732205730000|2024-11-21 16:15:30|64.69|64.39|64.71|64.41|64.72|64.42|64.68|64.38|11
1732205740000|2024-11-21 16:15:40|64.72|64.42|64.68|64.38|64.72|64.42|64.68|64.38|5
1732205750000|2024-11-21 16:15:50|64.67|64.37|64.69|64.39|64.69|64.39|64.65|64.35|7
1732205760000|2024-11-21 16:16:00|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|7
1732205770000|2024-11-21 16:16:10|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|13
1732205780000|2024-11-21 16:16:20|64.72|64.42|64.68|64.38|64.72|64.42|64.68|64.38|8
1732205790000|2024-11-21 16:16:30|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|6
1732205800000|2024-11-21 16:16:40|64.73|64.43|64.72|64.42|64.74|64.44|64.72|64.42|4
1732205810000|2024-11-21 16:16:50|64.73|64.43|64.76|64.46|64.76|64.46|64.73|64.43|4
1732205820000|2024-11-21 16:17:00|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|5
1732205830000|2024-11-21 16:17:10|64.7|64.4|64.76|64.46|64.77|64.47|64.7|64.4|10
1732205840000|2024-11-21 16:17:20|64.77|64.47|64.76|64.46|64.77|64.47|64.75|64.45|8
1732205850000|2024-11-21 16:17:30|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|8
1732205860000|2024-11-21 16:17:40|64.75|64.45|64.79|64.49|64.8|64.5|64.75|64.45|10
1732205870000|2024-11-21 16:17:50|64.8|64.5|64.8|64.5|64.82|64.52|64.79|64.49|7
1732205880000|2024-11-21 16:18:00|64.81|64.51|64.74|64.44|64.81|64.51|64.74|64.44|11
1732205890000|2024-11-21 16:18:10|64.75|64.45|64.78|64.48|64.78|64.48|64.74|64.44|14
1732205900000|2024-11-21 16:18:20|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|7
1732205910000|2024-11-21 16:18:30|64.76|64.46|64.75|64.45|64.76|64.46|64.73|64.43|11
1732205920000|2024-11-21 16:18:40|64.74|64.44|64.8|64.5|64.8|64.5|64.74|64.44|8
1732205930000|2024-11-21 16:18:50|64.79|64.49|64.77|64.47|64.8|64.5|64.77|64.47|5
1732205940000|2024-11-21 16:19:00|64.76|64.46|64.74|64.44|64.76|64.46|64.73|64.43|6
1732205950000|2024-11-21 16:19:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732205960000|2024-11-21 16:19:20|64.77|64.47|64.83|64.53|64.83|64.53|64.77|64.47|16
1732205970000|2024-11-21 16:19:30|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|10
1732205980000|2024-11-21 16:19:40|64.89|64.59|64.96|64.66|64.96|64.66|64.88|64.58|11
1732205990000|2024-11-21 16:19:50|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|8
1732206000000|2024-11-21 16:20:00|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|4
1732206010000|2024-11-21 16:20:10|64.97|64.67|64.95|64.65|64.98|64.68|64.95|64.65|8
1732206020000|2024-11-21 16:20:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732206030000|2024-11-21 16:20:30|64.93|64.63|64.92|64.62|64.93|64.63|64.9|64.6|11
1732206040000|2024-11-21 16:20:40|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|7
1732206050000|2024-11-21 16:20:50|64.9|64.6|64.89|64.59|64.9|64.6|64.88|64.58|12
1732206060000|2024-11-21 16:21:00|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|9
1732206070000|2024-11-21 16:21:10|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|14
1732206080000|2024-11-21 16:21:20|64.95|64.65|64.9|64.6|64.96|64.66|64.9|64.6|13
1732206090000|2024-11-21 16:21:30|64.89|64.59|64.89|64.59|64.89|64.59|64.87|64.57|9
1732206100000|2024-11-21 16:21:40|64.88|64.58|64.88|64.58|64.89|64.59|64.87|64.57|9
1732206110000|2024-11-21 16:21:50|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|21
1732206120000|2024-11-21 16:22:00|64.86|64.56|64.86|64.56|64.91|64.61|64.83|64.53|15
1732206130000|2024-11-21 16:22:10|64.85|64.55|64.8|64.5|64.85|64.55|64.78|64.48|14
1732206140000|2024-11-21 16:22:20|64.82|64.52|64.83|64.53|64.84|64.54|64.82|64.52|11
1732206150000|2024-11-21 16:22:30|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|4
1732206160000|2024-11-21 16:22:40|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732206170000|2024-11-21 16:22:50|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|5
1732206180000|2024-11-21 16:23:00|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|10
1732206190000|2024-11-21 16:23:10|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|5
1732206200000|2024-11-21 16:23:20|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732206210000|2024-11-21 16:23:30|64.87|64.57|64.91|64.61|64.92|64.62|64.86|64.56|8
1732206220000|2024-11-21 16:23:40|64.92|64.62|64.91|64.61|64.92|64.62|64.89|64.59|14
1732206230000|2024-11-21 16:23:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732206240000|2024-11-21 16:24:00|64.92|64.62|64.96|64.66|64.96|64.66|64.92|64.62|8
1732206250000|2024-11-21 16:24:10|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732206260000|2024-11-21 16:24:20|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|12
1732206270000|2024-11-21 16:24:30|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|10
1732206280000|2024-11-21 16:24:40|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|10
1732206290000|2024-11-21 16:24:50|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|14
1732206300000|2024-11-21 16:25:00|64.97|64.67|64.98|64.68|64.99|64.69|64.96|64.66|7
1732206310000|2024-11-21 16:25:10|64.99|64.69|64.98|64.68|65.02|64.72|64.97|64.67|13
1732206320000|2024-11-21 16:25:20|64.97|64.67|65.05|64.75|65.06|64.76|64.97|64.67|10
1732206330000|2024-11-21 16:25:30|65.04|64.74|65.02|64.72|65.04|64.74|65.01|64.71|5
1732206340000|2024-11-21 16:25:40|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732206350000|2024-11-21 16:25:50|65.05|64.75|65.06|64.76|65.08|64.78|65.05|64.75|11
1732206360000|2024-11-21 16:26:00|65.05|64.75|65.05|64.75|65.07|64.77|65.04|64.74|9
1732206370000|2024-11-21 16:26:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|4
1732206380000|2024-11-21 16:26:20|65.08|64.78|65.06|64.76|65.09|64.79|65.05|64.75|6
1732206390000|2024-11-21 16:26:30|65.07|64.77|65.13|64.83|65.13|64.83|65.06|64.76|7
1732206400000|2024-11-21 16:26:40|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|3
1732206420000|2024-11-21 16:27:00|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|3
1732206430000|2024-11-21 16:27:10|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|4
1732206440000|2024-11-21 16:27:20|65.18|64.88|65.22|64.92|65.22|64.92|65.18|64.88|4
1732206450000|2024-11-21 16:27:30|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732206460000|2024-11-21 16:27:40|65.22|64.92|65.18|64.88|65.22|64.92|65.18|64.88|4
1732206470000|2024-11-21 16:27:50|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732206480000|2024-11-21 16:28:00|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732206490000|2024-11-21 16:28:10|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732206510000|2024-11-21 16:28:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732206520000|2024-11-21 16:28:40|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|6
1732206530000|2024-11-21 16:28:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732206540000|2024-11-21 16:29:00|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732206550000|2024-11-21 16:29:10|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|3
1732206560000|2024-11-21 16:29:20|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732206580000|2024-11-21 16:29:40|65.13|64.83|65.14|64.84|65.14|64.84|65.1|64.8|12
1732206590000|2024-11-21 16:29:50|65.13|64.83|65.09|64.79|65.14|64.84|65.09|64.79|7
1732206600000|2024-11-21 16:30:00|65.08|64.78|65.11|64.81|65.12|64.82|65.08|64.78|15
1732206610000|2024-11-21 16:30:10|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|5
1732206620000|2024-11-21 16:30:20|65.08|64.78|65.07|64.77|65.1|64.8|65.07|64.77|12
1732206630000|2024-11-21 16:30:30|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|8
1732206640000|2024-11-21 16:30:40|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|6
1732206650000|2024-11-21 16:30:50|65.08|64.78|65.03|64.73|65.09|64.79|65.02|64.72|14
1732206660000|2024-11-21 16:31:00|65.04|64.74|65.04|64.74|65.04|64.74|65.01|64.71|10
1732206670000|2024-11-21 16:31:10|65.02|64.72|65.07|64.77|65.07|64.77|65.01|64.71|12
1732206680000|2024-11-21 16:31:20|65.08|64.78|65.08|64.78|65.12|64.82|65.08|64.78|12
1732206690000|2024-11-21 16:31:30|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732206700000|2024-11-21 16:31:40|65.08|64.78|65.09|64.79|65.1|64.8|65.07|64.77|8
1732206710000|2024-11-21 16:31:50|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|4
1732206720000|2024-11-21 16:32:00|65.1|64.8|65.15|64.85|65.15|64.85|65.1|64.8|6
1732206730000|2024-11-21 16:32:10|65.17|64.87|65.12|64.82|65.17|64.87|65.11|64.81|7
1732206740000|2024-11-21 16:32:20|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|4
1732206750000|2024-11-21 16:32:30|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|6
1732206760000|2024-11-21 16:32:40|65.15|64.85|65.15|64.85|65.16|64.86|65.14|64.84|4
1732206770000|2024-11-21 16:32:50|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1732206780000|2024-11-21 16:33:00|65.15|64.85|65.22|64.92|65.22|64.92|65.15|64.85|7
1732206790000|2024-11-21 16:33:10|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732206800000|2024-11-21 16:33:20|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732206810000|2024-11-21 16:33:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732206820000|2024-11-21 16:33:40|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|2
1732206830000|2024-11-21 16:33:50|65.26|64.96|65.24|64.94|65.27|64.97|65.24|64.94|5
1732206840000|2024-11-21 16:34:00|65.23|64.93|65.21|64.91|65.23|64.93|65.19|64.89|13
1732206850000|2024-11-21 16:34:10|65.2|64.9|65.21|64.91|65.23|64.93|65.19|64.89|11
1732206860000|2024-11-21 16:34:20|65.22|64.92|65.21|64.91|65.23|64.93|65.21|64.91|12
1732206870000|2024-11-21 16:34:30|65.2|64.9|65.23|64.93|65.23|64.93|65.19|64.89|6
1732206880000|2024-11-21 16:34:40|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|9
1732206890000|2024-11-21 16:34:50|65.2|64.9|65.2|64.9|65.21|64.91|65.19|64.89|5
1732206900000|2024-11-21 16:35:00|65.19|64.89|65.16|64.86|65.2|64.9|65.16|64.86|5
1732206910000|2024-11-21 16:35:10|65.15|64.85|65.14|64.84|65.16|64.86|65.14|64.84|6
1732206920000|2024-11-21 16:35:20|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|3
1732206930000|2024-11-21 16:35:30|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732206940000|2024-11-21 16:35:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732206950000|2024-11-21 16:35:50|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732206960000|2024-11-21 16:36:00|65.15|64.85|65.1|64.8|65.15|64.85|65.09|64.79|7
1732206970000|2024-11-21 16:36:10|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|4
1732206980000|2024-11-21 16:36:20|65.07|64.77|65.1|64.8|65.11|64.81|65.07|64.77|6
1732206990000|2024-11-21 16:36:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|2
1732207000000|2024-11-21 16:36:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|7
1732207010000|2024-11-21 16:36:50|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|5
1732207020000|2024-11-21 16:37:00|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732207030000|2024-11-21 16:37:10|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|5
1732207040000|2024-11-21 16:37:20|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|7
1732207050000|2024-11-21 16:37:30|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732207060000|2024-11-21 16:37:40|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732207070000|2024-11-21 16:37:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|5
1732207080000|2024-11-21 16:38:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732207090000|2024-11-21 16:38:10|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|7
1732207100000|2024-11-21 16:38:20|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1732207110000|2024-11-21 16:38:30|65.07|64.77|65.1|64.8|65.12|64.82|65.07|64.77|12
1732207120000|2024-11-21 16:38:40|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|8
1732207130000|2024-11-21 16:38:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732207140000|2024-11-21 16:39:00|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|4
1732207150000|2024-11-21 16:39:10|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|2
1732207160000|2024-11-21 16:39:20|65.1|64.8|64.99|64.69|65.1|64.8|64.99|64.69|4
1732207170000|2024-11-21 16:39:30|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|4
1732207180000|2024-11-21 16:39:40|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732207190000|2024-11-21 16:39:50|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|3
1732207200000|2024-11-21 16:40:00|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|4
1732207210000|2024-11-21 16:40:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|5
1732207220000|2024-11-21 16:40:20|64.81|64.51|64.81|64.51|64.82|64.52|64.79|64.49|7
1732207230000|2024-11-21 16:40:30|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|6
1732207240000|2024-11-21 16:40:40|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|10
1732207250000|2024-11-21 16:40:50|64.81|64.51|64.82|64.52|64.83|64.53|64.79|64.49|11
1732207260000|2024-11-21 16:41:00|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|15
1732207270000|2024-11-21 16:41:10|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|13
1732207280000|2024-11-21 16:41:20|64.79|64.49|64.79|64.49|64.8|64.5|64.78|64.48|5
1732207290000|2024-11-21 16:41:30|64.78|64.48|64.76|64.46|64.78|64.48|64.74|64.44|9
1732207300000|2024-11-21 16:41:40|64.77|64.47|64.82|64.52|64.82|64.52|64.77|64.47|3
1732207310000|2024-11-21 16:41:50|64.81|64.51|64.8|64.5|64.83|64.53|64.79|64.49|10
1732207320000|2024-11-21 16:42:00|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|13
1732207330000|2024-11-21 16:42:10|64.82|64.52|64.8|64.5|64.82|64.52|64.79|64.49|7
1732207340000|2024-11-21 16:42:20|64.79|64.49|64.78|64.48|64.8|64.5|64.77|64.47|7
1732207350000|2024-11-21 16:42:30|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|9
1732207360000|2024-11-21 16:42:40|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|5
1732207370000|2024-11-21 16:42:50|64.78|64.48|64.76|64.46|64.79|64.49|64.76|64.46|5
1732207380000|2024-11-21 16:43:00|64.77|64.47|64.78|64.48|64.78|64.48|64.76|64.46|4
1732207390000|2024-11-21 16:43:10|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|6
1732207400000|2024-11-21 16:43:20|64.83|64.53|64.84|64.54|64.85|64.55|64.82|64.52|5
1732207410000|2024-11-21 16:43:30|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|5
1732207420000|2024-11-21 16:43:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732207430000|2024-11-21 16:43:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|4
1732207440000|2024-11-21 16:44:00|64.88|64.58|64.89|64.59|64.89|64.59|64.87|64.57|4
1732207450000|2024-11-21 16:44:10|64.9|64.6|64.92|64.62|64.95|64.65|64.9|64.6|12
1732207460000|2024-11-21 16:44:20|64.91|64.61|64.95|64.65|64.95|64.65|64.9|64.6|11
1732207470000|2024-11-21 16:44:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732207480000|2024-11-21 16:44:40|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732207490000|2024-11-21 16:44:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732207500000|2024-11-21 16:45:00|64.99|64.69|64.93|64.63|64.99|64.69|64.92|64.62|9
1732207510000|2024-11-21 16:45:10|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|9
1732207520000|2024-11-21 16:45:20|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|6
1732207530000|2024-11-21 16:45:30|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|6
1732207540000|2024-11-21 16:45:40|64.96|64.66|64.85|64.55|64.96|64.66|64.84|64.54|15
1732207550000|2024-11-21 16:45:50|64.86|64.56|64.89|64.59|64.89|64.59|64.86|64.56|6
1732207560000|2024-11-21 16:46:00|64.88|64.58|64.9|64.6|64.91|64.61|64.87|64.57|5
1732207570000|2024-11-21 16:46:10|64.89|64.59|64.9|64.6|64.91|64.61|64.88|64.58|5
1732207580000|2024-11-21 16:46:20|64.89|64.59|64.86|64.56|64.89|64.59|64.86|64.56|9
1732207590000|2024-11-21 16:46:30|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732207600000|2024-11-21 16:46:40|64.81|64.51|64.76|64.46|64.81|64.51|64.76|64.46|6
1732207610000|2024-11-21 16:46:50|64.77|64.47|64.81|64.51|64.81|64.51|64.77|64.47|4
1732207620000|2024-11-21 16:47:00|64.82|64.52|64.88|64.58|64.88|64.58|64.81|64.51|14
1732207630000|2024-11-21 16:47:10|64.87|64.57|64.82|64.52|64.87|64.57|64.81|64.51|6
1732207640000|2024-11-21 16:47:20|64.81|64.51|64.78|64.48|64.81|64.51|64.77|64.47|6
1732207650000|2024-11-21 16:47:30|64.77|64.47|64.75|64.45|64.77|64.47|64.71|64.41|9
1732207660000|2024-11-21 16:47:40|64.76|64.46|64.69|64.39|64.76|64.46|64.68|64.38|13
1732207670000|2024-11-21 16:47:50|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1732207680000|2024-11-21 16:48:00|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|7
1732207690000|2024-11-21 16:48:10|64.64|64.34|64.7|64.4|64.71|64.41|64.64|64.34|8
1732207700000|2024-11-21 16:48:20|64.69|64.39|64.68|64.38|64.7|64.4|64.67|64.37|14
1732207710000|2024-11-21 16:48:30|64.69|64.39|64.68|64.38|64.71|64.41|64.68|64.38|8
1732207720000|2024-11-21 16:48:40|64.69|64.39|64.72|64.42|64.73|64.43|64.69|64.39|4
1732207730000|2024-11-21 16:48:50|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|5
1732207740000|2024-11-21 16:49:00|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|5
1732207750000|2024-11-21 16:49:10|64.7|64.4|64.79|64.49|64.8|64.5|64.7|64.4|9
1732207760000|2024-11-21 16:49:20|64.78|64.48|64.69|64.39|64.78|64.48|64.69|64.39|10
1732207770000|2024-11-21 16:49:30|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|10
1732207780000|2024-11-21 16:49:40|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|3
1732207790000|2024-11-21 16:49:50|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|4
1732207800000|2024-11-21 16:50:00|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|15
1732207810000|2024-11-21 16:50:10|64.77|64.47|64.79|64.49|64.79|64.49|64.77|64.47|7
1732207820000|2024-11-21 16:50:20|64.8|64.5|64.8|64.5|64.82|64.52|64.8|64.5|7
1732207830000|2024-11-21 16:50:30|64.78|64.48|64.81|64.51|64.82|64.52|64.78|64.48|8
1732207840000|2024-11-21 16:50:40|64.8|64.5|64.77|64.47|64.8|64.5|64.76|64.46|8
1732207850000|2024-11-21 16:50:50|64.78|64.48|64.82|64.52|64.82|64.52|64.78|64.48|3
1732207860000|2024-11-21 16:51:00|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|7
1732207870000|2024-11-21 16:51:10|64.81|64.51|64.8|64.5|64.86|64.56|64.8|64.5|9
1732207880000|2024-11-21 16:51:20|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1732207890000|2024-11-21 16:51:30|64.82|64.52|64.8|64.5|64.85|64.55|64.8|64.5|11
1732207900000|2024-11-21 16:51:40|64.81|64.51|64.87|64.57|64.87|64.57|64.8|64.5|17
1732207910000|2024-11-21 16:51:50|64.86|64.56|64.86|64.56|64.87|64.57|64.86|64.56|5
1732207920000|2024-11-21 16:52:00|64.85|64.55|64.82|64.52|64.86|64.56|64.81|64.51|12
1732207930000|2024-11-21 16:52:10|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1732207940000|2024-11-21 16:52:20|64.82|64.52|64.89|64.59|64.89|64.59|64.82|64.52|8
1732207950000|2024-11-21 16:52:30|64.88|64.58|64.83|64.53|64.89|64.59|64.82|64.52|10
1732207960000|2024-11-21 16:52:40|64.84|64.54|64.88|64.58|64.88|64.58|64.83|64.53|10
1732207970000|2024-11-21 16:52:50|64.87|64.57|64.92|64.62|64.93|64.63|64.86|64.56|11
1732207980000|2024-11-21 16:53:00|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|10
1732207990000|2024-11-21 16:53:10|64.87|64.57|64.79|64.49|64.87|64.57|64.79|64.49|8
1732208000000|2024-11-21 16:53:20|64.82|64.52|64.9|64.6|64.9|64.6|64.82|64.52|18
1732208010000|2024-11-21 16:53:30|64.88|64.58|64.85|64.55|64.88|64.58|64.83|64.53|9
1732208020000|2024-11-21 16:53:40|64.86|64.56|64.89|64.59|64.89|64.59|64.86|64.56|6
1732208030000|2024-11-21 16:53:50|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|8
1732208040000|2024-11-21 16:54:00|64.86|64.56|64.85|64.55|64.89|64.59|64.84|64.54|14
1732208050000|2024-11-21 16:54:10|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732208060000|2024-11-21 16:54:20|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|7
1732208070000|2024-11-21 16:54:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732208080000|2024-11-21 16:54:40|64.9|64.6|64.89|64.59|64.9|64.6|64.87|64.57|7
1732208090000|2024-11-21 16:54:50|64.88|64.58|64.82|64.52|64.89|64.59|64.82|64.52|6
1732208100000|2024-11-21 16:55:00|64.83|64.53|64.85|64.55|64.87|64.57|64.83|64.53|12
1732208110000|2024-11-21 16:55:10|64.82|64.52|64.82|64.52|64.86|64.56|64.82|64.52|7
1732208120000|2024-11-21 16:55:20|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208130000|2024-11-21 16:55:30|64.81|64.51|64.81|64.51|64.83|64.53|64.81|64.51|6
1732208140000|2024-11-21 16:55:40|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1732208150000|2024-11-21 16:55:50|64.78|64.48|64.81|64.51|64.82|64.52|64.77|64.47|9
1732208160000|2024-11-21 16:56:00|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|4
1732208170000|2024-11-21 16:56:10|64.82|64.52|64.83|64.53|64.85|64.55|64.82|64.52|6
1732208180000|2024-11-21 16:56:20|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732208190000|2024-11-21 16:56:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|6
1732208200000|2024-11-21 16:56:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732208210000|2024-11-21 16:56:50|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|5
1732208220000|2024-11-21 16:57:00|64.84|64.54|64.81|64.51|64.84|64.54|64.81|64.51|4
1732208230000|2024-11-21 16:57:10|64.82|64.52|64.91|64.61|64.91|64.61|64.82|64.52|13
1732208240000|2024-11-21 16:57:20|64.9|64.6|64.82|64.52|64.9|64.6|64.82|64.52|9
1732208250000|2024-11-21 16:57:30|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732208260000|2024-11-21 16:57:40|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|6
1732208270000|2024-11-21 16:57:50|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|6
1732208280000|2024-11-21 16:58:00|64.92|64.62|64.9|64.6|64.92|64.62|64.87|64.57|13
1732208290000|2024-11-21 16:58:10|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|5
1732208300000|2024-11-21 16:58:20|64.88|64.58|64.78|64.48|64.89|64.59|64.78|64.48|11
1732208310000|2024-11-21 16:58:30|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732208320000|2024-11-21 16:58:40|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208330000|2024-11-21 16:58:50|64.85|64.55|64.85|64.55|64.85|64.55|64.82|64.52|9
1732208340000|2024-11-21 16:59:00|64.84|64.54|64.86|64.56|64.87|64.57|64.82|64.52|11
1732208350000|2024-11-21 16:59:10|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|7
1732208360000|2024-11-21 16:59:20|64.88|64.58|64.86|64.56|64.88|64.58|64.85|64.55|5
1732208370000|2024-11-21 16:59:30|64.87|64.57|64.81|64.51|64.87|64.57|64.81|64.51|7
1732208380000|2024-11-21 16:59:40|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732208390000|2024-11-21 16:59:50|64.79|64.49|64.75|64.45|64.79|64.49|64.74|64.44|3
1732208400000|2024-11-21 17:00:00|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732208410000|2024-11-21 17:00:10|64.77|64.47|64.74|64.44|64.77|64.47|64.67|64.37|7
1732208430000|2024-11-21 17:00:30|64.73|64.43|64.79|64.49|64.79|64.49|64.72|64.42|12
1732208440000|2024-11-21 17:00:40|64.78|64.48|64.88|64.58|64.88|64.58|64.78|64.48|10
1732208450000|2024-11-21 17:00:50|64.89|64.59|64.86|64.56|64.89|64.59|64.86|64.56|4
1732208460000|2024-11-21 17:01:00|64.87|64.57|64.93|64.63|64.93|64.63|64.87|64.57|9
1732208470000|2024-11-21 17:01:10|64.94|64.64|64.9|64.6|64.96|64.66|64.9|64.6|12
1732208480000|2024-11-21 17:01:20|64.91|64.61|64.91|64.61|64.91|64.61|64.87|64.57|9
1732208490000|2024-11-21 17:01:30|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|11
1732208500000|2024-11-21 17:01:40|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|6
1732208510000|2024-11-21 17:01:50|64.91|64.61|64.93|64.63|64.96|64.66|64.9|64.6|9
1732208520000|2024-11-21 17:02:00|64.94|64.64|64.92|64.62|64.94|64.64|64.91|64.61|10
1732208530000|2024-11-21 17:02:10|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|5
1732208540000|2024-11-21 17:02:20|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732208550000|2024-11-21 17:02:30|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|4
1732208560000|2024-11-21 17:02:40|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|5
1732208570000|2024-11-21 17:02:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732208580000|2024-11-21 17:03:00|64.87|64.57|64.8|64.5|64.87|64.57|64.8|64.5|7
1732208590000|2024-11-21 17:03:10|64.79|64.49|64.74|64.44|64.79|64.49|64.74|64.44|11
1732208620000|2024-11-21 17:03:40|64.73|64.43|64.68|64.38|64.73|64.43|64.67|64.37|7
1732208630000|2024-11-21 17:03:50|64.67|64.37|64.58|64.28|64.67|64.37|64.57|64.27|11
1732208640000|2024-11-21 17:04:00|64.59|64.29|64.64|64.34|64.66|64.36|64.59|64.29|9
1732208650000|2024-11-21 17:04:10|64.65|64.35|64.67|64.37|64.68|64.38|64.6|64.3|9
1732208660000|2024-11-21 17:04:20|64.68|64.38|64.67|64.37|64.69|64.39|64.66|64.36|11
1732208670000|2024-11-21 17:04:30|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|8
1732208680000|2024-11-21 17:04:40|64.61|64.31|64.59|64.29|64.61|64.31|64.58|64.28|7
1732208690000|2024-11-21 17:04:50|64.58|64.28|64.59|64.29|64.59|64.29|64.53|64.23|9
1732208700000|2024-11-21 17:05:00|64.6|64.3|64.66|64.36|64.69|64.39|64.59|64.29|15
1732208710000|2024-11-21 17:05:10|64.67|64.37|64.63|64.33|64.68|64.38|64.63|64.33|9
1732208720000|2024-11-21 17:05:20|64.64|64.34|64.68|64.38|64.69|64.39|64.64|64.34|6
1732208730000|2024-11-21 17:05:30|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|5
1732208740000|2024-11-21 17:05:40|64.7|64.4|64.66|64.36|64.71|64.41|64.66|64.36|8
1732208750000|2024-11-21 17:05:50|64.67|64.37|64.69|64.39|64.71|64.41|64.67|64.37|6
1732208760000|2024-11-21 17:06:00|64.7|64.4|64.76|64.46|64.79|64.49|64.7|64.4|16
1732208770000|2024-11-21 17:06:10|64.77|64.47|64.81|64.51|64.83|64.53|64.77|64.47|10
1732208780000|2024-11-21 17:06:20|64.8|64.5|64.8|64.5|64.8|64.5|64.77|64.47|9
1732208790000|2024-11-21 17:06:30|64.81|64.51|64.81|64.51|64.82|64.52|64.8|64.5|7
1732208800000|2024-11-21 17:06:40|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|8
1732208810000|2024-11-21 17:06:50|64.76|64.46|64.78|64.48|64.78|64.48|64.76|64.46|3
1732208820000|2024-11-21 17:07:00|64.79|64.49|64.77|64.47|64.82|64.52|64.77|64.47|9
1732208830000|2024-11-21 17:07:10|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|2
1732208840000|2024-11-21 17:07:20|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732208850000|2024-11-21 17:07:30|64.8|64.5|64.79|64.49|64.8|64.5|64.78|64.48|8
1732208860000|2024-11-21 17:07:40|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732208870000|2024-11-21 17:07:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732208880000|2024-11-21 17:08:00|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|6
1732208890000|2024-11-21 17:08:10|64.76|64.46|64.7|64.4|64.76|64.46|64.7|64.4|5
1732208900000|2024-11-21 17:08:20|64.69|64.39|64.76|64.46|64.77|64.47|64.69|64.39|6
1732208910000|2024-11-21 17:08:30|64.77|64.47|64.82|64.52|64.82|64.52|64.77|64.47|8
1732208920000|2024-11-21 17:08:40|64.83|64.53|64.78|64.48|64.85|64.55|64.78|64.48|9
1732208930000|2024-11-21 17:08:50|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732208940000|2024-11-21 17:09:00|64.74|64.44|64.77|64.47|64.77|64.47|64.69|64.39|13
1732208950000|2024-11-21 17:09:10|64.76|64.46|64.76|64.46|64.77|64.47|64.74|64.44|8
1732208960000|2024-11-21 17:09:20|64.77|64.47|64.8|64.5|64.8|64.5|64.77|64.47|3
1732208970000|2024-11-21 17:09:30|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208980000|2024-11-21 17:09:40|64.83|64.53|64.86|64.56|64.87|64.57|64.83|64.53|8
1732208990000|2024-11-21 17:09:50|64.85|64.55|64.86|64.56|64.87|64.57|64.85|64.55|6
1732209000000|2024-11-21 17:10:00|64.85|64.55|64.86|64.56|64.86|64.56|64.83|64.53|6
1732209010000|2024-11-21 17:10:10|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|12
1732209020000|2024-11-21 17:10:20|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|4
1732209030000|2024-11-21 17:10:30|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732209040000|2024-11-21 17:10:40|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732209050000|2024-11-21 17:10:50|64.75|64.45|64.78|64.48|64.78|64.48|64.75|64.45|4
1732209060000|2024-11-21 17:11:00|64.77|64.47|64.77|64.47|64.77|64.47|64.7|64.4|16
1732209070000|2024-11-21 17:11:10|64.73|64.43|64.67|64.37|64.73|64.43|64.67|64.37|9
1732209080000|2024-11-21 17:11:20|64.66|64.36|64.69|64.39|64.69|64.39|64.66|64.36|3
1732209090000|2024-11-21 17:11:30|64.7|64.4|64.76|64.46|64.76|64.46|64.7|64.4|9
1732209100000|2024-11-21 17:11:40|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|5
1732209110000|2024-11-21 17:11:50|64.78|64.48|64.81|64.51|64.81|64.51|64.78|64.48|4
1732209120000|2024-11-21 17:12:00|64.82|64.52|64.87|64.57|64.93|64.63|64.82|64.52|14
1732209130000|2024-11-21 17:12:10|64.88|64.58|64.77|64.47|64.88|64.58|64.77|64.47|8
1732209140000|2024-11-21 17:12:20|64.78|64.48|64.8|64.5|64.8|64.5|64.77|64.47|4
1732209150000|2024-11-21 17:12:30|64.79|64.49|64.87|64.57|64.87|64.57|64.79|64.49|10
1732209160000|2024-11-21 17:12:40|64.88|64.58|64.89|64.59|64.91|64.61|64.87|64.57|12
1732209170000|2024-11-21 17:12:50|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|3
1732209180000|2024-11-21 17:13:00|64.91|64.61|64.89|64.59|64.92|64.62|64.89|64.59|5
1732209190000|2024-11-21 17:13:10|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|6
1732209200000|2024-11-21 17:13:20|64.9|64.6|64.89|64.59|64.9|64.6|64.88|64.58|4
1732209210000|2024-11-21 17:13:30|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732209220000|2024-11-21 17:13:40|64.89|64.59|64.82|64.52|64.89|64.59|64.81|64.51|6
1732209230000|2024-11-21 17:13:50|64.83|64.53|64.82|64.52|64.85|64.55|64.81|64.51|8
1732209240000|2024-11-21 17:14:00|64.84|64.54|64.79|64.49|64.86|64.56|64.78|64.48|16
1732209250000|2024-11-21 17:14:10|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|5
1732209270000|2024-11-21 17:14:30|64.79|64.49|64.78|64.48|64.8|64.5|64.78|64.48|6
1732209280000|2024-11-21 17:14:40|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732209290000|2024-11-21 17:14:50|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732209300000|2024-11-21 17:15:00|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|8
1732209310000|2024-11-21 17:15:10|64.9|64.6|64.92|64.62|64.92|64.62|64.89|64.59|5
1732209320000|2024-11-21 17:15:20|64.89|64.59|64.88|64.58|64.89|64.59|64.87|64.57|4
1732209330000|2024-11-21 17:15:30|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|10
1732209340000|2024-11-21 17:15:40|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|9
1732209350000|2024-11-21 17:15:50|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|5
1732209360000|2024-11-21 17:16:00|64.88|64.58|64.89|64.59|64.89|64.59|64.86|64.56|9
1732209370000|2024-11-21 17:16:10|64.88|64.58|64.81|64.51|64.88|64.58|64.81|64.51|4
1732209380000|2024-11-21 17:16:20|64.82|64.52|64.85|64.55|64.86|64.56|64.82|64.52|4
1732209390000|2024-11-21 17:16:30|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|7
1732209400000|2024-11-21 17:16:40|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|7
1732209410000|2024-11-21 17:16:50|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|8
1732209420000|2024-11-21 17:17:00|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732209430000|2024-11-21 17:17:10|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|7
1732209440000|2024-11-21 17:17:20|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|2
1732209450000|2024-11-21 17:17:30|64.92|64.62|64.91|64.61|64.95|64.65|64.9|64.6|9
1732209460000|2024-11-21 17:17:40|64.92|64.62|64.94|64.64|64.94|64.64|64.9|64.6|7
1732209470000|2024-11-21 17:17:50|64.95|64.65|64.97|64.67|64.98|64.68|64.93|64.63|9
1732209480000|2024-11-21 17:18:00|64.98|64.68|65.02|64.72|65.07|64.77|64.98|64.68|17
1732209490000|2024-11-21 17:18:10|65.01|64.71|65|64.7|65.01|64.71|64.97|64.67|7
1732209500000|2024-11-21 17:18:20|64.99|64.69|64.99|64.69|65.01|64.71|64.99|64.69|5
1732209510000|2024-11-21 17:18:30|65|64.7|65.01|64.71|65.03|64.73|65|64.7|5
1732209520000|2024-11-21 17:18:40|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|5
1732209530000|2024-11-21 17:18:50|65.03|64.73|65.02|64.72|65.04|64.74|65.01|64.71|6
1732209540000|2024-11-21 17:19:00|65.01|64.71|64.99|64.69|65.02|64.72|64.99|64.69|5
1732209550000|2024-11-21 17:19:10|64.98|64.68|65|64.7|65|64.7|64.96|64.66|10
1732209560000|2024-11-21 17:19:20|65.01|64.71|65.01|64.71|65.02|64.72|64.99|64.69|8
1732209570000|2024-11-21 17:19:30|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|7
1732209580000|2024-11-21 17:19:40|65.04|64.74|65.07|64.77|65.08|64.78|65.03|64.73|10
1732209590000|2024-11-21 17:19:50|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|3
1732209600000|2024-11-21 17:20:00|65.07|64.77|65|64.7|65.08|64.78|65|64.7|7
1732209610000|2024-11-21 17:20:10|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732209620000|2024-11-21 17:20:20|64.98|64.68|64.96|64.66|64.98|64.68|64.95|64.65|4
1732209630000|2024-11-21 17:20:30|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|5
1732209640000|2024-11-21 17:20:40|64.98|64.68|64.98|64.68|64.99|64.69|64.97|64.67|5
1732209650000|2024-11-21 17:20:50|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|5
1732209660000|2024-11-21 17:21:00|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732209670000|2024-11-21 17:21:10|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732209690000|2024-11-21 17:21:30|65|64.7|65.01|64.71|65.02|64.72|65|64.7|4
1732209700000|2024-11-21 17:21:40|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|6
1732209710000|2024-11-21 17:21:50|65|64.7|65.02|64.72|65.02|64.72|65|64.7|3
1732209720000|2024-11-21 17:22:00|65.01|64.71|65.06|64.76|65.08|64.78|65.01|64.71|8
1732209730000|2024-11-21 17:22:10|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|8
1732209740000|2024-11-21 17:22:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732209750000|2024-11-21 17:22:30|65.09|64.79|65.17|64.87|65.17|64.87|65.09|64.79|11
1732209760000|2024-11-21 17:22:40|65.16|64.86|65.16|64.86|65.16|64.86|65.12|64.82|6
1732209770000|2024-11-21 17:22:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732209780000|2024-11-21 17:23:00|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732209790000|2024-11-21 17:23:10|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732209800000|2024-11-21 17:23:20|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732209810000|2024-11-21 17:23:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732209820000|2024-11-21 17:23:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732209830000|2024-11-21 17:23:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732209840000|2024-11-21 17:24:00|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732209850000|2024-11-21 17:24:10|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|5
1732209860000|2024-11-21 17:24:20|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732209880000|2024-11-21 17:24:40|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|3
1732209890000|2024-11-21 17:24:50|65.09|64.79|65.13|64.83|65.14|64.84|65.09|64.79|6
1732209900000|2024-11-21 17:25:00|65.12|64.82|65.08|64.78|65.13|64.83|65.08|64.78|6
1732209910000|2024-11-21 17:25:10|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732209920000|2024-11-21 17:25:20|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732209940000|2024-11-21 17:25:40|65.06|64.76|65.1|64.8|65.11|64.81|65.06|64.76|8
1732209950000|2024-11-21 17:25:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732209960000|2024-11-21 17:26:00|65.08|64.78|65.1|64.8|65.1|64.8|65.07|64.77|5
1732209970000|2024-11-21 17:26:10|65.11|64.81|65.11|64.81|65.12|64.82|65.1|64.8|9
1732209980000|2024-11-21 17:26:20|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732209990000|2024-11-21 17:26:30|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732210000000|2024-11-21 17:26:40|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732210010000|2024-11-21 17:26:50|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|3
1732210020000|2024-11-21 17:27:00|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732210030000|2024-11-21 17:27:10|65.1|64.8|65.13|64.83|65.13|64.83|65.1|64.8|4
1732210040000|2024-11-21 17:27:20|65.14|64.84|65.17|64.87|65.17|64.87|65.14|64.84|3
1732210050000|2024-11-21 17:27:30|65.16|64.86|65.12|64.82|65.16|64.86|65.11|64.81|8
1732210060000|2024-11-21 17:27:40|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|3
1732210070000|2024-11-21 17:27:50|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732210080000|2024-11-21 17:28:00|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732210090000|2024-11-21 17:28:10|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732210100000|2024-11-21 17:28:20|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732210130000|2024-11-21 17:28:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732210140000|2024-11-21 17:29:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732210150000|2024-11-21 17:29:10|65.2|64.9|65.21|64.91|65.21|64.91|65.19|64.89|6
1732210160000|2024-11-21 17:29:20|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1732210180000|2024-11-21 17:29:40|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732210190000|2024-11-21 17:29:50|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|6
1732210200000|2024-11-21 17:30:00|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|4
1732210210000|2024-11-21 17:30:10|65.17|64.87|65.2|64.9|65.2|64.9|65.16|64.86|6
1732210220000|2024-11-21 17:30:20|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732210230000|2024-11-21 17:30:30|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732210240000|2024-11-21 17:30:40|65.22|64.92|65.23|64.93|65.23|64.93|65.21|64.91|9
1732210250000|2024-11-21 17:30:50|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732210260000|2024-11-21 17:31:00|65.21|64.91|65.2|64.9|65.23|64.93|65.2|64.9|8
1732210270000|2024-11-21 17:31:10|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|10
1732210280000|2024-11-21 17:31:20|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|4
1732210290000|2024-11-21 17:31:30|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732210300000|2024-11-21 17:31:40|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732210310000|2024-11-21 17:31:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|7
1732210320000|2024-11-21 17:32:00|65.27|64.97|65.29|64.99|65.29|64.99|65.25|64.95|7
1732210330000|2024-11-21 17:32:10|65.28|64.98|65.27|64.97|65.29|64.99|65.26|64.96|7
1732210340000|2024-11-21 17:32:20|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|7
1732210350000|2024-11-21 17:32:30|65.22|64.92|65.25|64.95|65.25|64.95|65.21|64.91|7
1732210360000|2024-11-21 17:32:40|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732210370000|2024-11-21 17:32:50|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|3
1732210380000|2024-11-21 17:33:00|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732210390000|2024-11-21 17:33:10|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|5
1732210400000|2024-11-21 17:33:20|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|8
1732210410000|2024-11-21 17:33:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732210420000|2024-11-21 17:33:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|4
1732210440000|2024-11-21 17:34:00|65.25|64.95|65.25|64.95|65.25|64.95|65.22|64.92|6
1732210450000|2024-11-21 17:34:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732210460000|2024-11-21 17:34:20|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732210470000|2024-11-21 17:34:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732210480000|2024-11-21 17:34:40|65.25|64.95|65.21|64.91|65.25|64.95|65.21|64.91|6
1732210490000|2024-11-21 17:34:50|65.22|64.92|65.22|64.92|65.25|64.95|65.22|64.92|7
1732210500000|2024-11-21 17:35:00|65.23|64.93|65.21|64.91|65.26|64.96|65.21|64.91|9
1732210510000|2024-11-21 17:35:10|65.2|64.9|65.18|64.88|65.2|64.9|65.17|64.87|8
1732210520000|2024-11-21 17:35:20|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|8
1732210540000|2024-11-21 17:35:40|65.16|64.86|65.17|64.87|65.17|64.87|65.12|64.82|7
1732210550000|2024-11-21 17:35:50|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|4
1732210560000|2024-11-21 17:36:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732210570000|2024-11-21 17:36:10|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|4
1732210580000|2024-11-21 17:36:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732210590000|2024-11-21 17:36:30|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|4
1732210600000|2024-11-21 17:36:40|65.22|64.92|65.2|64.9|65.23|64.93|65.19|64.89|9
1732210610000|2024-11-21 17:36:50|65.19|64.89|65.18|64.88|65.21|64.91|65.18|64.88|6
1732210620000|2024-11-21 17:37:00|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732210630000|2024-11-21 17:37:10|65.18|64.88|65.19|64.89|65.21|64.91|65.18|64.88|8
1732210640000|2024-11-21 17:37:20|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732210650000|2024-11-21 17:37:30|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732210660000|2024-11-21 17:37:40|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|5
1732210670000|2024-11-21 17:37:50|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|4
1732210680000|2024-11-21 17:38:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1732210690000|2024-11-21 17:38:10|65.22|64.92|65.21|64.91|65.22|64.92|65.2|64.9|4
1732210700000|2024-11-21 17:38:20|65.22|64.92|65.19|64.89|65.22|64.92|65.19|64.89|8
1732210710000|2024-11-21 17:38:30|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|2
1732210720000|2024-11-21 17:38:40|65.21|64.91|65.2|64.9|65.21|64.91|65.19|64.89|6
1732210730000|2024-11-21 17:38:50|65.21|64.91|65.28|64.98|65.28|64.98|65.21|64.91|6
1732210740000|2024-11-21 17:39:00|65.29|64.99|65.3|65|65.33|65.03|65.29|64.99|10
1732210750000|2024-11-21 17:39:10|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|7
1732210760000|2024-11-21 17:39:20|65.28|64.98|65.31|65.01|65.33|65.03|65.28|64.98|7
1732210770000|2024-11-21 17:39:30|65.32|65.02|65.36|65.06|65.36|65.06|65.31|65.01|5
1732210780000|2024-11-21 17:39:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|2
1732210790000|2024-11-21 17:39:50|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732210800000|2024-11-21 17:40:00|65.38|65.08|65.35|65.05|65.39|65.09|65.34|65.04|9
1732210810000|2024-11-21 17:40:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732210820000|2024-11-21 17:40:20|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|5
1732210830000|2024-11-21 17:40:30|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|6
1732210840000|2024-11-21 17:40:40|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|7
1732210850000|2024-11-21 17:40:50|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|3
1732210860000|2024-11-21 17:41:00|65.32|65.02|65.31|65.01|65.34|65.04|65.31|65.01|8
1732210870000|2024-11-21 17:41:10|65.3|65|65.28|64.98|65.3|65|65.28|64.98|7
1732210880000|2024-11-21 17:41:20|65.29|64.99|65.3|65|65.3|65|65.28|64.98|6
1732210890000|2024-11-21 17:41:30|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732210900000|2024-11-21 17:41:40|65.3|65|65.3|65|65.31|65.01|65.29|64.99|7
1732210910000|2024-11-21 17:41:50|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|3
1732210920000|2024-11-21 17:42:00|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732210930000|2024-11-21 17:42:10|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|4
1732210940000|2024-11-21 17:42:20|65.34|65.04|65.36|65.06|65.36|65.06|65.33|65.03|5
1732210950000|2024-11-21 17:42:30|65.37|65.07|65.39|65.09|65.4|65.1|65.37|65.07|7
1732210960000|2024-11-21 17:42:40|65.41|65.11|65.41|65.11|65.43|65.13|65.4|65.1|12
1732210970000|2024-11-21 17:42:50|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|5
1732210980000|2024-11-21 17:43:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732210990000|2024-11-21 17:43:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211000000|2024-11-21 17:43:20|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732211010000|2024-11-21 17:43:30|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211020000|2024-11-21 17:43:40|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|5
1732211030000|2024-11-21 17:43:50|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|3
1732211050000|2024-11-21 17:44:10|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732211060000|2024-11-21 17:44:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732211090000|2024-11-21 17:44:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732211100000|2024-11-21 17:45:00|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|5
1732211110000|2024-11-21 17:45:10|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|3
1732211120000|2024-11-21 17:45:20|65.39|65.09|65.41|65.11|65.41|65.11|65.38|65.08|7
1732211130000|2024-11-21 17:45:30|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|3
1732211140000|2024-11-21 17:45:40|65.39|65.09|65.38|65.08|65.4|65.1|65.38|65.08|7
1732211150000|2024-11-21 17:45:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211160000|2024-11-21 17:46:00|65.38|65.08|65.38|65.08|65.38|65.08|65.35|65.05|7
1732211170000|2024-11-21 17:46:10|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|5
1732211180000|2024-11-21 17:46:20|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732211190000|2024-11-21 17:46:30|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732211200000|2024-11-21 17:46:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732211210000|2024-11-21 17:46:50|65.35|65.05|65.31|65.01|65.38|65.08|65.3|65|10
1732211220000|2024-11-21 17:47:00|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732211230000|2024-11-21 17:47:10|65.3|65|65.3|65|65.3|65|65.3|65|1
1732211240000|2024-11-21 17:47:20|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732211250000|2024-11-21 17:47:30|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732211260000|2024-11-21 17:47:40|65.26|64.96|65.27|64.97|65.28|64.98|65.24|64.94|9
1732211270000|2024-11-21 17:47:50|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1732211280000|2024-11-21 17:48:00|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732211290000|2024-11-21 17:48:10|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|5
1732211300000|2024-11-21 17:48:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|6
1732211310000|2024-11-21 17:48:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732211320000|2024-11-21 17:48:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|6
1732211330000|2024-11-21 17:48:50|65.25|64.95|65.24|64.94|65.26|64.96|65.2|64.9|14
1732211340000|2024-11-21 17:49:00|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|2
1732211350000|2024-11-21 17:49:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732211360000|2024-11-21 17:49:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732211370000|2024-11-21 17:49:30|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|3
1732211380000|2024-11-21 17:49:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732211390000|2024-11-21 17:49:50|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732211400000|2024-11-21 17:50:00|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732211410000|2024-11-21 17:50:10|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732211420000|2024-11-21 17:50:20|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|5
1732211430000|2024-11-21 17:50:30|65.18|64.88|65.19|64.89|65.2|64.9|65.17|64.87|8
1732211440000|2024-11-21 17:50:40|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|4
1732211460000|2024-11-21 17:51:00|65.22|64.92|65.24|64.94|65.28|64.98|65.22|64.92|5
1732211470000|2024-11-21 17:51:10|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|6
1732211480000|2024-11-21 17:51:20|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732211490000|2024-11-21 17:51:30|65.22|64.92|65.19|64.89|65.22|64.92|65.19|64.89|6
1732211500000|2024-11-21 17:51:40|65.2|64.9|65.26|64.96|65.28|64.98|65.19|64.89|8
1732211510000|2024-11-21 17:51:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732211520000|2024-11-21 17:52:00|65.27|64.97|65.26|64.96|65.28|64.98|65.26|64.96|6
1732211530000|2024-11-21 17:52:10|65.23|64.93|65.2|64.9|65.25|64.95|65.2|64.9|11
1732211540000|2024-11-21 17:52:20|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732211560000|2024-11-21 17:52:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732211570000|2024-11-21 17:52:50|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732211590000|2024-11-21 17:53:10|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|6
1732211600000|2024-11-21 17:53:20|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732211610000|2024-11-21 17:53:30|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211620000|2024-11-21 17:53:40|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732211630000|2024-11-21 17:53:50|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|3
1732211640000|2024-11-21 17:54:00|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211650000|2024-11-21 17:54:10|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211660000|2024-11-21 17:54:20|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732211670000|2024-11-21 17:54:30|65.21|64.91|65.19|64.89|65.22|64.92|65.19|64.89|7
1732211680000|2024-11-21 17:54:40|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|3
1732211700000|2024-11-21 17:55:00|65.17|64.87|65.12|64.82|65.17|64.87|65.09|64.79|8
1732211710000|2024-11-21 17:55:10|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|8
1732211720000|2024-11-21 17:55:20|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|4
1732211730000|2024-11-21 17:55:30|65.12|64.82|65.11|64.81|65.13|64.83|65.11|64.81|9
1732211740000|2024-11-21 17:55:40|65.12|64.82|65.1|64.8|65.14|64.84|65.09|64.79|7
1732211750000|2024-11-21 17:55:50|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732211760000|2024-11-21 17:56:00|65.13|64.83|65.19|64.89|65.19|64.89|65.13|64.83|5
1732211770000|2024-11-21 17:56:10|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732211780000|2024-11-21 17:56:20|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|5
1732211790000|2024-11-21 17:56:30|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732211810000|2024-11-21 17:56:50|65.11|64.81|65.13|64.83|65.13|64.83|65.11|64.81|5
1732211820000|2024-11-21 17:57:00|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|8
1732211830000|2024-11-21 17:57:10|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|4
1732211840000|2024-11-21 17:57:20|65.06|64.76|65.04|64.74|65.06|64.76|65.03|64.73|5
1732211850000|2024-11-21 17:57:30|65.03|64.73|65|64.7|65.03|64.73|65|64.7|6
1732211860000|2024-11-21 17:57:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732211870000|2024-11-21 17:57:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732211880000|2024-11-21 17:58:00|65.01|64.71|65.02|64.72|65.03|64.73|65.01|64.71|4
1732211890000|2024-11-21 17:58:10|65.03|64.73|65.03|64.73|65.03|64.73|65.01|64.71|8
1732211900000|2024-11-21 17:58:20|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732211910000|2024-11-21 17:58:30|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|4
1732211930000|2024-11-21 17:58:50|65.09|64.79|65.11|64.81|65.12|64.82|65.08|64.78|6
1732211940000|2024-11-21 17:59:00|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|8
1732211950000|2024-11-21 17:59:10|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732211960000|2024-11-21 17:59:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732211970000|2024-11-21 17:59:30|65.07|64.77|65.04|64.74|65.08|64.78|64.99|64.69|8
1732211980000|2024-11-21 17:59:40|65.03|64.73|65.1|64.8|65.1|64.8|65.03|64.73|14
1732211990000|2024-11-21 17:59:50|65.13|64.83|65.39|65.09|65.39|65.09|65.13|64.83|21
1732212000000|2024-11-21 18:00:00|65.4|65.1|65.45|65.15|65.48|65.18|65.4|65.1|16
1732212010000|2024-11-21 18:00:10|65.46|65.16|65.35|65.05|65.47|65.17|65.34|65.04|18
1732212020000|2024-11-21 18:00:20|65.36|65.06|65.32|65.02|65.4|65.1|65.29|64.99|14
1732212030000|2024-11-21 18:00:30|65.33|65.03|65.33|65.03|65.38|65.08|65.31|65.01|20
1732212040000|2024-11-21 18:00:40|65.35|65.05|65.29|64.99|65.35|65.05|65.29|64.99|15
1732212050000|2024-11-21 18:00:50|65.28|64.98|65.23|64.93|65.28|64.98|65.19|64.89|10
1732212060000|2024-11-21 18:01:00|65.24|64.94|65.27|64.97|65.28|64.98|65.22|64.92|11
1732212070000|2024-11-21 18:01:10|65.26|64.96|65.22|64.92|65.26|64.96|65.2|64.9|9
1732212080000|2024-11-21 18:01:20|65.23|64.93|65.27|64.97|65.28|64.98|65.22|64.92|12
1732212090000|2024-11-21 18:01:30|65.26|64.96|65.33|65.03|65.33|65.03|65.26|64.96|10
1732212100000|2024-11-21 18:01:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|5
1732212110000|2024-11-21 18:01:50|65.36|65.06|65.38|65.08|65.38|65.08|65.34|65.04|12
1732212120000|2024-11-21 18:02:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|6
1732212130000|2024-11-21 18:02:10|65.32|65.02|65.3|65|65.33|65.03|65.3|65|7
1732212140000|2024-11-21 18:02:20|65.31|65.01|65.39|65.09|65.39|65.09|65.31|65.01|7
1732212150000|2024-11-21 18:02:30|65.38|65.08|65.33|65.03|65.39|65.09|65.33|65.03|6
1732212160000|2024-11-21 18:02:40|65.34|65.04|65.37|65.07|65.37|65.07|65.33|65.03|11
1732212170000|2024-11-21 18:02:50|65.33|65.03|65.37|65.07|65.39|65.09|65.31|65.01|14
1732212180000|2024-11-21 18:03:00|65.36|65.06|65.41|65.11|65.41|65.11|65.36|65.06|8
1732212190000|2024-11-21 18:03:10|65.42|65.12|65.46|65.16|65.46|65.16|65.42|65.12|6
1732212200000|2024-11-21 18:03:20|65.45|65.15|65.46|65.16|65.47|65.17|65.42|65.12|11
1732212210000|2024-11-21 18:03:30|65.45|65.15|65.46|65.16|65.46|65.16|65.43|65.13|7
1732212220000|2024-11-21 18:03:40|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|3
1732212230000|2024-11-21 18:03:50|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|4
1732212240000|2024-11-21 18:04:00|65.49|65.19|65.58|65.28|65.58|65.28|65.48|65.18|9
1732212260000|2024-11-21 18:04:20|65.57|65.27|65.58|65.28|65.58|65.28|65.56|65.26|6
1732212270000|2024-11-21 18:04:30|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732212280000|2024-11-21 18:04:40|65.59|65.29|65.51|65.21|65.59|65.29|65.51|65.21|6
1732212290000|2024-11-21 18:04:50|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|15
1732212300000|2024-11-21 18:05:00|65.54|65.24|65.48|65.18|65.56|65.26|65.48|65.18|10
1732212310000|2024-11-21 18:05:10|65.49|65.19|65.5|65.2|65.53|65.23|65.49|65.19|9
1732212320000|2024-11-21 18:05:20|65.49|65.19|65.48|65.18|65.5|65.2|65.48|65.18|7
1732212330000|2024-11-21 18:05:30|65.49|65.19|65.51|65.21|65.53|65.23|65.49|65.19|10
1732212340000|2024-11-21 18:05:40|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|4
1732212350000|2024-11-21 18:05:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732212360000|2024-11-21 18:06:00|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|9
1732212370000|2024-11-21 18:06:10|65.45|65.15|65.48|65.18|65.48|65.18|65.43|65.13|12
1732212380000|2024-11-21 18:06:20|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|3
1732212390000|2024-11-21 18:06:30|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|10
1732212400000|2024-11-21 18:06:40|65.41|65.11|65.4|65.1|65.41|65.11|65.38|65.08|7
1732212410000|2024-11-21 18:06:50|65.39|65.09|65.44|65.14|65.47|65.17|65.38|65.08|17
1732212420000|2024-11-21 18:07:00|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|6
1732212430000|2024-11-21 18:07:10|65.48|65.18|65.47|65.17|65.5|65.2|65.47|65.17|9
1732212440000|2024-11-21 18:07:20|65.48|65.18|65.5|65.2|65.51|65.21|65.48|65.18|9
1732212450000|2024-11-21 18:07:30|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732212460000|2024-11-21 18:07:40|65.5|65.2|65.51|65.21|65.51|65.21|65.49|65.19|4
1732212470000|2024-11-21 18:07:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732212480000|2024-11-21 18:08:00|65.51|65.21|65.57|65.27|65.57|65.27|65.51|65.21|6
1732212490000|2024-11-21 18:08:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732212500000|2024-11-21 18:08:20|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732212510000|2024-11-21 18:08:30|65.59|65.29|65.6|65.3|65.6|65.3|65.59|65.29|2
1732212520000|2024-11-21 18:08:40|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732212530000|2024-11-21 18:08:50|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|3
1732212540000|2024-11-21 18:09:00|65.56|65.26|65.56|65.26|65.56|65.26|65.52|65.22|13
1732212550000|2024-11-21 18:09:10|65.57|65.27|65.51|65.21|65.57|65.27|65.51|65.21|7
1732212560000|2024-11-21 18:09:20|65.5|65.2|65.51|65.21|65.51|65.21|65.5|65.2|2
1732212570000|2024-11-21 18:09:30|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|4
1732212580000|2024-11-21 18:09:40|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|5
1732212590000|2024-11-21 18:09:50|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732212600000|2024-11-21 18:10:00|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732212610000|2024-11-21 18:10:10|65.48|65.18|65.48|65.18|65.5|65.2|65.47|65.17|9
1732212620000|2024-11-21 18:10:20|65.49|65.19|65.41|65.11|65.49|65.19|65.41|65.11|10
1732212630000|2024-11-21 18:10:30|65.4|65.1|65.36|65.06|65.4|65.1|65.36|65.06|5
1732212640000|2024-11-21 18:10:40|65.35|65.05|65.33|65.03|65.35|65.05|65.31|65.01|8
1732212650000|2024-11-21 18:10:50|65.35|65.05|65.38|65.08|65.39|65.09|65.35|65.05|8
1732212660000|2024-11-21 18:11:00|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|14
1732212670000|2024-11-21 18:11:10|65.41|65.11|65.4|65.1|65.47|65.17|65.4|65.1|11
1732212680000|2024-11-21 18:11:20|65.39|65.09|65.34|65.04|65.39|65.09|65.32|65.02|10
1732212690000|2024-11-21 18:11:30|65.35|65.05|65.29|64.99|65.35|65.05|65.29|64.99|7
1732212710000|2024-11-21 18:11:50|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732212720000|2024-11-21 18:12:00|65.32|65.02|65.37|65.07|65.37|65.07|65.32|65.02|8
1732212730000|2024-11-21 18:12:10|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|5
1732212740000|2024-11-21 18:12:20|65.4|65.1|65.4|65.1|65.43|65.13|65.39|65.09|10
1732212750000|2024-11-21 18:12:30|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732212760000|2024-11-21 18:12:40|65.37|65.07|65.29|64.99|65.37|65.07|65.29|64.99|6
1732212780000|2024-11-21 18:13:00|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732212790000|2024-11-21 18:13:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732212800000|2024-11-21 18:13:20|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732212810000|2024-11-21 18:13:30|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|6
1732212820000|2024-11-21 18:13:40|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732212830000|2024-11-21 18:13:50|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732212840000|2024-11-21 18:14:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1732212850000|2024-11-21 18:14:10|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|5
1732212860000|2024-11-21 18:14:20|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|5
1732212870000|2024-11-21 18:14:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|6
1732212890000|2024-11-21 18:14:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732212900000|2024-11-21 18:15:00|65.28|64.98|65.32|65.02|65.32|65.02|65.28|64.98|4
1732212910000|2024-11-21 18:15:10|65.33|65.03|65.3|65|65.33|65.03|65.3|65|4
1732212920000|2024-11-21 18:15:20|65.31|65.01|65.32|65.02|65.36|65.06|65.31|65.01|10
1732212930000|2024-11-21 18:15:30|65.31|65.01|65.28|64.98|65.31|65.01|65.27|64.97|8
1732212940000|2024-11-21 18:15:40|65.27|64.97|65.4|65.1|65.41|65.11|65.27|64.97|13
1732212950000|2024-11-21 18:15:50|65.39|65.09|65.38|65.08|65.42|65.12|65.37|65.07|13
1732212960000|2024-11-21 18:16:00|65.39|65.09|65.36|65.06|65.4|65.1|65.34|65.04|10
1732212970000|2024-11-21 18:16:10|65.35|65.05|65.34|65.04|65.36|65.06|65.33|65.03|10
1732212980000|2024-11-21 18:16:20|65.33|65.03|65.34|65.04|65.36|65.06|65.33|65.03|10
1732212990000|2024-11-21 18:16:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|12
1732213000000|2024-11-21 18:16:40|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|10
1732213010000|2024-11-21 18:16:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|4
1732213020000|2024-11-21 18:17:00|65.35|65.05|65.32|65.02|65.35|65.05|65.3|65|18
1732213030000|2024-11-21 18:17:10|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|6
1732213040000|2024-11-21 18:17:20|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732213050000|2024-11-21 18:17:30|65.34|65.04|65.33|65.03|65.36|65.06|65.33|65.03|6
1732213060000|2024-11-21 18:17:40|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732213070000|2024-11-21 18:17:50|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732213080000|2024-11-21 18:18:00|65.36|65.06|65.35|65.05|65.37|65.07|65.35|65.05|4
1732213090000|2024-11-21 18:18:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732213100000|2024-11-21 18:18:20|65.39|65.09|65.43|65.13|65.43|65.13|65.39|65.09|5
1732213110000|2024-11-21 18:18:30|65.42|65.12|65.42|65.12|65.43|65.13|65.41|65.11|9
1732213120000|2024-11-21 18:18:40|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|7
1732213130000|2024-11-21 18:18:50|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|8
1732213140000|2024-11-21 18:19:00|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|9
1732213150000|2024-11-21 18:19:10|65.36|65.06|65.36|65.06|65.37|65.07|65.35|65.05|9
1732213160000|2024-11-21 18:19:20|65.38|65.08|65.31|65.01|65.38|65.08|65.31|65.01|11
1732213170000|2024-11-21 18:19:30|65.32|65.02|65.33|65.03|65.33|65.03|65.31|65.01|4
1732213180000|2024-11-21 18:19:40|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|7
1732213190000|2024-11-21 18:19:50|65.31|65.01|65.24|64.94|65.32|65.02|65.24|64.94|12
1732213200000|2024-11-21 18:20:00|65.25|64.95|65.22|64.92|65.25|64.95|65.2|64.9|7
1732213210000|2024-11-21 18:20:10|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|6
1732213220000|2024-11-21 18:20:20|65.26|64.96|65.32|65.02|65.32|65.02|65.26|64.96|7
1732213230000|2024-11-21 18:20:30|65.34|65.04|65.32|65.02|65.36|65.06|65.32|65.02|4
1732213240000|2024-11-21 18:20:40|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732213250000|2024-11-21 18:20:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732213260000|2024-11-21 18:21:00|65.33|65.03|65.37|65.07|65.37|65.07|65.33|65.03|7
1732213270000|2024-11-21 18:21:10|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|7
1732213280000|2024-11-21 18:21:20|65.4|65.1|65.34|65.04|65.41|65.11|65.34|65.04|7
1732213290000|2024-11-21 18:21:30|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|5
1732213300000|2024-11-21 18:21:40|65.33|65.03|65.31|65.01|65.33|65.03|65.3|65|13
1732213310000|2024-11-21 18:21:50|65.32|65.02|65.3|65|65.34|65.04|65.3|65|8
1732213320000|2024-11-21 18:22:00|65.31|65.01|65.37|65.07|65.37|65.07|65.31|65.01|6
1732213330000|2024-11-21 18:22:10|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|8
1732213340000|2024-11-21 18:22:20|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|4
1732213350000|2024-11-21 18:22:30|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|8
1732213360000|2024-11-21 18:22:40|65.39|65.09|65.45|65.15|65.46|65.16|65.39|65.09|6
1732213370000|2024-11-21 18:22:50|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|4
1732213380000|2024-11-21 18:23:00|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|3
1732213390000|2024-11-21 18:23:10|65.49|65.19|65.51|65.21|65.51|65.21|65.48|65.18|5
1732213400000|2024-11-21 18:23:20|65.52|65.22|65.49|65.19|65.52|65.22|65.49|65.19|4
1732213410000|2024-11-21 18:23:30|65.48|65.18|65.45|65.15|65.48|65.18|65.45|65.15|4
1732213420000|2024-11-21 18:23:40|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732213430000|2024-11-21 18:23:50|65.44|65.14|65.44|65.14|65.46|65.16|65.44|65.14|7
1732213440000|2024-11-21 18:24:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|3
1732213450000|2024-11-21 18:24:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732213460000|2024-11-21 18:24:20|65.49|65.19|65.52|65.22|65.52|65.22|65.48|65.18|10
1732213480000|2024-11-21 18:24:40|65.53|65.23|65.52|65.22|65.55|65.25|65.52|65.22|6
1732213490000|2024-11-21 18:24:50|65.51|65.21|65.5|65.2|65.52|65.22|65.5|65.2|4
1732213500000|2024-11-21 18:25:00|65.49|65.19|65.5|65.2|65.52|65.22|65.49|65.19|8
1732213510000|2024-11-21 18:25:10|65.51|65.21|65.54|65.24|65.55|65.25|65.51|65.21|5
1732213520000|2024-11-21 18:25:20|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|6
1732213530000|2024-11-21 18:25:30|65.55|65.25|65.55|65.25|65.56|65.26|65.54|65.24|5
1732213540000|2024-11-21 18:25:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732213550000|2024-11-21 18:25:50|65.57|65.27|65.56|65.26|65.58|65.28|65.56|65.26|4
1732213560000|2024-11-21 18:26:00|65.55|65.25|65.57|65.27|65.58|65.28|65.55|65.25|4
1732213570000|2024-11-21 18:26:10|65.56|65.26|65.54|65.24|65.56|65.26|65.54|65.24|3
1732213580000|2024-11-21 18:26:20|65.53|65.23|65.55|65.25|65.55|65.25|65.53|65.23|3
1732213590000|2024-11-21 18:26:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732213610000|2024-11-21 18:26:50|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732213620000|2024-11-21 18:27:00|65.57|65.27|65.56|65.26|65.58|65.28|65.56|65.26|6
1732213630000|2024-11-21 18:27:10|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|4
1732213640000|2024-11-21 18:27:20|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|3
1732213660000|2024-11-21 18:27:40|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|3
1732213670000|2024-11-21 18:27:50|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732213680000|2024-11-21 18:28:00|65.53|65.23|65.52|65.22|65.53|65.23|65.51|65.21|4
1732213690000|2024-11-21 18:28:10|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732213700000|2024-11-21 18:28:20|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732213800000|2024-11-21 18:30:00|65.7|65.4|65.71|65.41|65.71|65.41|65.69|65.39|4
1732213810000|2024-11-21 18:30:10|65.72|65.42|65.77|65.47|65.77|65.47|65.71|65.41|12
1732213820000|2024-11-21 18:30:20|65.78|65.48|65.8|65.5|65.82|65.52|65.78|65.48|10
1732213830000|2024-11-21 18:30:30|65.76|65.46|65.75|65.45|65.78|65.48|65.73|65.43|15
1732213840000|2024-11-21 18:30:40|65.76|65.46|65.67|65.37|65.78|65.48|65.66|65.36|14
1732213850000|2024-11-21 18:30:50|65.68|65.38|65.63|65.33|65.7|65.4|65.61|65.31|13
1732213860000|2024-11-21 18:31:00|65.64|65.34|65.62|65.32|65.64|65.34|65.61|65.31|4
1732213870000|2024-11-21 18:31:10|65.61|65.31|65.58|65.28|65.61|65.31|65.57|65.27|12
1732213880000|2024-11-21 18:31:20|65.59|65.29|65.53|65.23|65.59|65.29|65.53|65.23|8
1732213890000|2024-11-21 18:31:30|65.54|65.24|65.6|65.3|65.6|65.3|65.54|65.24|13
1732213900000|2024-11-21 18:31:40|65.59|65.29|65.54|65.24|65.61|65.31|65.54|65.24|11
1732213910000|2024-11-21 18:31:50|65.53|65.23|65.51|65.21|65.53|65.23|65.5|65.2|10
1732213920000|2024-11-21 18:32:00|65.5|65.2|65.52|65.22|65.52|65.22|65.48|65.18|11
1732213930000|2024-11-21 18:32:10|65.51|65.21|65.49|65.19|65.51|65.21|65.48|65.18|5
1732213940000|2024-11-21 18:32:20|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|4
1732213950000|2024-11-21 18:32:30|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|7
1732213960000|2024-11-21 18:32:40|65.55|65.25|65.61|65.31|65.62|65.32|65.55|65.25|5
1732213980000|2024-11-21 18:33:00|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732214000000|2024-11-21 18:33:20|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|3
1732214010000|2024-11-21 18:33:30|65.59|65.29|65.6|65.3|65.6|65.3|65.57|65.27|5
1732214020000|2024-11-21 18:33:40|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|5
1732214030000|2024-11-21 18:33:50|65.6|65.3|65.59|65.29|65.6|65.3|65.59|65.29|4
1732214040000|2024-11-21 18:34:00|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|7
1732214050000|2024-11-21 18:34:10|65.57|65.27|65.5|65.2|65.58|65.28|65.49|65.19|9
1732214060000|2024-11-21 18:34:20|65.49|65.19|65.42|65.12|65.49|65.19|65.42|65.12|8
1732214070000|2024-11-21 18:34:30|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|5
1732214080000|2024-11-21 18:34:40|65.42|65.12|65.4|65.1|65.43|65.13|65.4|65.1|8
1732214090000|2024-11-21 18:34:50|65.39|65.09|65.48|65.18|65.48|65.18|65.39|65.09|9
1732214100000|2024-11-21 18:35:00|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|8
1732214110000|2024-11-21 18:35:10|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732214120000|2024-11-21 18:35:20|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732214130000|2024-11-21 18:35:30|65.44|65.14|65.52|65.22|65.52|65.22|65.44|65.14|11
1732214140000|2024-11-21 18:35:40|65.51|65.21|65.51|65.21|65.51|65.21|65.49|65.19|6
1732214150000|2024-11-21 18:35:50|65.5|65.2|65.52|65.22|65.53|65.23|65.5|65.2|9
1732214160000|2024-11-21 18:36:00|65.53|65.23|65.59|65.29|65.6|65.3|65.53|65.23|4
1732214170000|2024-11-21 18:36:10|65.56|65.26|65.59|65.29|65.6|65.3|65.56|65.26|6
1732214180000|2024-11-21 18:36:20|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|3
1732214190000|2024-11-21 18:36:30|65.61|65.31|65.6|65.3|65.61|65.31|65.6|65.3|2
1732214200000|2024-11-21 18:36:40|65.61|65.31|65.59|65.29|65.61|65.31|65.58|65.28|11
1732214210000|2024-11-21 18:36:50|65.6|65.3|65.6|65.3|65.6|65.3|65.59|65.29|3
1732214220000|2024-11-21 18:37:00|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|10
1732214230000|2024-11-21 18:37:10|65.6|65.3|65.62|65.32|65.62|65.32|65.59|65.29|11
1732214240000|2024-11-21 18:37:20|65.67|65.37|65.67|65.37|65.7|65.4|65.65|65.35|7
1732214250000|2024-11-21 18:37:30|65.68|65.38|65.62|65.32|65.68|65.38|65.62|65.32|4
1732214260000|2024-11-21 18:37:40|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|2
1732214270000|2024-11-21 18:37:50|65.63|65.33|65.68|65.38|65.69|65.39|65.63|65.33|9
1732214280000|2024-11-21 18:38:00|65.67|65.37|65.67|65.37|65.67|65.37|65.62|65.32|6
1732214290000|2024-11-21 18:38:10|65.68|65.38|65.69|65.39|65.69|65.39|65.67|65.37|4
1732214300000|2024-11-21 18:38:20|65.7|65.4|65.7|65.4|65.7|65.4|65.69|65.39|3
1732214310000|2024-11-21 18:38:30|65.71|65.41|65.73|65.43|65.74|65.44|65.7|65.4|7
1732214320000|2024-11-21 18:38:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732214330000|2024-11-21 18:38:50|65.73|65.43|65.71|65.41|65.73|65.43|65.68|65.38|12
1732214340000|2024-11-21 18:39:00|65.72|65.42|65.78|65.48|65.78|65.48|65.71|65.41|13
1732214350000|2024-11-21 18:39:10|65.77|65.47|65.82|65.52|65.82|65.52|65.77|65.47|5
1732214360000|2024-11-21 18:39:20|65.81|65.51|65.82|65.52|65.82|65.52|65.79|65.49|7
1732214370000|2024-11-21 18:39:30|65.81|65.51|65.86|65.56|65.86|65.56|65.81|65.51|3
1732214380000|2024-11-21 18:39:40|65.84|65.54|65.87|65.57|65.87|65.57|65.83|65.53|10
1732214390000|2024-11-21 18:39:50|65.88|65.58|65.91|65.61|65.91|65.61|65.88|65.58|5
1732214400000|2024-11-21 18:40:00|65.9|65.6|65.83|65.53|65.91|65.61|65.83|65.53|11
1732214410000|2024-11-21 18:40:10|65.82|65.52|65.78|65.48|65.82|65.52|65.77|65.47|11
1732214420000|2024-11-21 18:40:20|65.77|65.47|65.8|65.5|65.81|65.51|65.77|65.47|10
1732214430000|2024-11-21 18:40:30|65.79|65.49|65.8|65.5|65.81|65.51|65.79|65.49|8
1732214440000|2024-11-21 18:40:40|65.81|65.51|65.8|65.5|65.83|65.53|65.79|65.49|9
1732214450000|2024-11-21 18:40:50|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|8
1732214460000|2024-11-21 18:41:00|65.79|65.49|65.71|65.41|65.8|65.5|65.71|65.41|8
1732214470000|2024-11-21 18:41:10|65.72|65.42|65.8|65.5|65.8|65.5|65.72|65.42|9
1732214480000|2024-11-21 18:41:20|65.79|65.49|65.75|65.45|65.79|65.49|65.72|65.42|18
1732214490000|2024-11-21 18:41:30|65.76|65.46|65.69|65.39|65.78|65.48|65.68|65.38|15
1732214500000|2024-11-21 18:41:40|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|7
1732214510000|2024-11-21 18:41:50|65.67|65.37|65.63|65.33|65.67|65.37|65.63|65.33|3
1732214520000|2024-11-21 18:42:00|65.64|65.34|65.68|65.38|65.7|65.4|65.64|65.34|6
1732214530000|2024-11-21 18:42:10|65.69|65.39|65.67|65.37|65.7|65.4|65.63|65.33|15
1732214540000|2024-11-21 18:42:20|65.66|65.36|65.67|65.37|65.69|65.39|65.64|65.34|11
1732214550000|2024-11-21 18:42:30|65.68|65.38|65.79|65.49|65.79|65.49|65.68|65.38|12
1732214560000|2024-11-21 18:42:40|65.81|65.51|65.74|65.44|65.81|65.51|65.73|65.43|10
1732214570000|2024-11-21 18:42:50|65.73|65.43|65.71|65.41|65.73|65.43|65.71|65.41|13
1732214580000|2024-11-21 18:43:00|65.7|65.4|65.72|65.42|65.72|65.42|65.69|65.39|9
1732214590000|2024-11-21 18:43:10|65.71|65.41|65.73|65.43|65.73|65.43|65.7|65.4|7
1732214600000|2024-11-21 18:43:20|65.74|65.44|65.8|65.5|65.8|65.5|65.73|65.43|7
1732214610000|2024-11-21 18:43:30|65.81|65.51|65.84|65.54|65.86|65.56|65.81|65.51|5
1732214620000|2024-11-21 18:43:40|65.85|65.55|65.88|65.58|65.88|65.58|65.85|65.55|4
1732214630000|2024-11-21 18:43:50|65.87|65.57|65.84|65.54|65.87|65.57|65.84|65.54|8
1732214640000|2024-11-21 18:44:00|65.85|65.55|65.88|65.58|65.88|65.58|65.85|65.55|6
1732214650000|2024-11-21 18:44:10|65.89|65.59|65.9|65.6|65.92|65.62|65.89|65.59|7
1732214660000|2024-11-21 18:44:20|65.88|65.58|65.87|65.57|65.89|65.59|65.85|65.55|12
1732214670000|2024-11-21 18:44:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732214680000|2024-11-21 18:44:40|65.87|65.57|65.87|65.57|65.87|65.57|65.83|65.53|5
1732214690000|2024-11-21 18:44:50|65.88|65.58|65.8|65.5|65.88|65.58|65.77|65.47|9
1732214700000|2024-11-21 18:45:00|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|4
1732214710000|2024-11-21 18:45:10|65.8|65.5|65.78|65.48|65.82|65.52|65.77|65.47|7
1732214720000|2024-11-21 18:45:20|65.77|65.47|65.77|65.47|65.77|65.47|65.75|65.45|5
1732214730000|2024-11-21 18:45:30|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732214740000|2024-11-21 18:45:40|65.8|65.5|65.8|65.5|65.82|65.52|65.8|65.5|4
1732214750000|2024-11-21 18:45:50|65.81|65.51|65.85|65.55|65.85|65.55|65.81|65.51|6
1732214760000|2024-11-21 18:46:00|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|3
1732214770000|2024-11-21 18:46:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732214780000|2024-11-21 18:46:20|65.82|65.52|65.85|65.55|65.86|65.56|65.8|65.5|12
1732214790000|2024-11-21 18:46:30|65.84|65.54|65.81|65.51|65.84|65.54|65.79|65.49|9
1732214800000|2024-11-21 18:46:40|65.82|65.52|65.87|65.57|65.87|65.57|65.82|65.52|6
1732214810000|2024-11-21 18:46:50|65.88|65.58|65.97|65.67|65.97|65.67|65.88|65.58|5
1732214820000|2024-11-21 18:47:00|65.96|65.66|65.94|65.64|65.96|65.66|65.94|65.64|2
1732214830000|2024-11-21 18:47:10|65.93|65.63|65.92|65.62|65.93|65.63|65.9|65.6|7
1732214840000|2024-11-21 18:47:20|65.91|65.61|65.88|65.58|65.91|65.61|65.87|65.57|5
1732214850000|2024-11-21 18:47:30|65.87|65.57|65.86|65.56|65.87|65.57|65.84|65.54|6
1732214870000|2024-11-21 18:47:50|65.87|65.57|65.89|65.59|65.9|65.6|65.87|65.57|6
1732214880000|2024-11-21 18:48:00|65.88|65.58|65.86|65.56|65.88|65.58|65.85|65.55|5
1732214890000|2024-11-21 18:48:10|65.85|65.55|65.85|65.55|65.86|65.56|65.85|65.55|3
1732214900000|2024-11-21 18:48:20|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|6
1732214910000|2024-11-21 18:48:30|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|6
1732214920000|2024-11-21 18:48:40|65.89|65.59|65.86|65.56|65.89|65.59|65.86|65.56|4
1732214930000|2024-11-21 18:48:50|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|4
1732214940000|2024-11-21 18:49:00|65.83|65.53|65.83|65.53|65.84|65.54|65.78|65.48|10
1732214950000|2024-11-21 18:49:10|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|4
1732214960000|2024-11-21 18:49:20|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732214980000|2024-11-21 18:49:40|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732214990000|2024-11-21 18:49:50|65.84|65.54|65.82|65.52|65.84|65.54|65.82|65.52|3
1732215000000|2024-11-21 18:50:00|65.81|65.51|65.82|65.52|65.83|65.53|65.8|65.5|8
1732215010000|2024-11-21 18:50:10|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732215020000|2024-11-21 18:50:20|65.82|65.52|65.78|65.48|65.82|65.52|65.77|65.47|10
1732215030000|2024-11-21 18:50:30|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732215040000|2024-11-21 18:50:40|65.82|65.52|65.85|65.55|65.85|65.55|65.82|65.52|4
1732215050000|2024-11-21 18:50:50|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|4
1732215060000|2024-11-21 18:51:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732215070000|2024-11-21 18:51:10|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|2
1732215080000|2024-11-21 18:51:20|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|3
1732215090000|2024-11-21 18:51:30|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|4
1732215100000|2024-11-21 18:51:40|65.83|65.53|65.86|65.56|65.86|65.56|65.83|65.53|4
1732215110000|2024-11-21 18:51:50|65.85|65.55|65.82|65.52|65.85|65.55|65.81|65.51|7
1732215120000|2024-11-21 18:52:00|65.79|65.49|65.76|65.46|65.79|65.49|65.75|65.45|11
1732215130000|2024-11-21 18:52:10|65.77|65.47|65.78|65.48|65.78|65.48|65.77|65.47|2
1732215140000|2024-11-21 18:52:20|65.77|65.47|65.76|65.46|65.77|65.47|65.76|65.46|2
1732215160000|2024-11-21 18:52:40|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732215170000|2024-11-21 18:52:50|65.74|65.44|65.73|65.43|65.74|65.44|65.73|65.43|2
1732215180000|2024-11-21 18:53:00|65.74|65.44|65.76|65.46|65.76|65.46|65.74|65.44|4
1732215190000|2024-11-21 18:53:10|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1732215210000|2024-11-21 18:53:30|65.77|65.47|65.75|65.45|65.77|65.47|65.75|65.45|5
1732215220000|2024-11-21 18:53:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732215230000|2024-11-21 18:53:50|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732215240000|2024-11-21 18:54:00|65.72|65.42|65.78|65.48|65.78|65.48|65.72|65.42|4
1732215250000|2024-11-21 18:54:10|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732215260000|2024-11-21 18:54:20|65.76|65.46|65.81|65.51|65.81|65.51|65.74|65.44|8
1732215270000|2024-11-21 18:54:30|65.82|65.52|65.85|65.55|65.86|65.56|65.82|65.52|3
1732215280000|2024-11-21 18:54:40|65.84|65.54|65.88|65.58|65.89|65.59|65.84|65.54|5
1732215290000|2024-11-21 18:54:50|65.87|65.57|65.92|65.62|65.92|65.62|65.87|65.57|5
1732215300000|2024-11-21 18:55:00|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|7
1732215310000|2024-11-21 18:55:10|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|3
1732215320000|2024-11-21 18:55:20|65.94|65.64|65.95|65.65|65.96|65.66|65.94|65.64|6
1732215330000|2024-11-21 18:55:30|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|4
1732215340000|2024-11-21 18:55:40|65.97|65.67|66.01|65.71|66.01|65.71|65.97|65.67|8
1732215350000|2024-11-21 18:55:50|66.03|65.73|66.03|65.73|66.04|65.74|66.03|65.73|5
1732215360000|2024-11-21 18:56:00|66.04|65.74|66.03|65.73|66.04|65.74|66.03|65.73|2
1732215370000|2024-11-21 18:56:10|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732215380000|2024-11-21 18:56:20|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1732215390000|2024-11-21 18:56:30|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732215400000|2024-11-21 18:56:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1732215410000|2024-11-21 18:56:50|66.08|65.78|66.07|65.77|66.13|65.83|66.06|65.76|10
1732215420000|2024-11-21 18:57:00|66.09|65.79|66.12|65.82|66.13|65.83|66.09|65.79|4
1732215430000|2024-11-21 18:57:10|66.11|65.81|66.08|65.78|66.11|65.81|66.07|65.77|6
1732215440000|2024-11-21 18:57:20|66.09|65.79|66.11|65.81|66.12|65.82|66.08|65.78|7
1732215450000|2024-11-21 18:57:30|66.13|65.83|66.16|65.86|66.17|65.87|66.13|65.83|5
1732215460000|2024-11-21 18:57:40|66.15|65.85|66.15|65.85|66.16|65.86|66.15|65.85|3
1732215470000|2024-11-21 18:57:50|66.16|65.86|66.17|65.87|66.17|65.87|66.16|65.86|2
1732215480000|2024-11-21 18:58:00|66.18|65.88|66.23|65.93|66.24|65.94|66.18|65.88|6
1732215490000|2024-11-21 18:58:10|66.22|65.92|66.17|65.87|66.22|65.92|66.17|65.87|6
1732215500000|2024-11-21 18:58:20|66.15|65.85|66.17|65.87|66.17|65.87|66.15|65.85|3
1732215510000|2024-11-21 18:58:30|66.18|65.88|66.18|65.88|66.19|65.89|66.18|65.88|3
1732215520000|2024-11-21 18:58:40|66.19|65.89|66.22|65.92|66.22|65.92|66.19|65.89|5
1732215530000|2024-11-21 18:58:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|4
1732215540000|2024-11-21 18:59:00|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1732215550000|2024-11-21 18:59:10|66.19|65.89|66.19|65.89|66.2|65.9|66.19|65.89|5
1732215560000|2024-11-21 18:59:20|66.2|65.9|66.23|65.93|66.24|65.94|66.19|65.89|7
1732215570000|2024-11-21 18:59:30|66.24|65.94|66.17|65.87|66.24|65.94|66.17|65.87|7
1732215590000|2024-11-21 18:59:50|66.16|65.86|66.16|65.86|66.16|65.86|66.16|65.86|1
1732215600000|2024-11-21 19:00:00|66.15|65.85|66.19|65.89|66.2|65.9|66.15|65.85|6
1732215610000|2024-11-21 19:00:10|66.2|65.9|66.22|65.92|66.25|65.95|66.2|65.9|8
1732215620000|2024-11-21 19:00:20|66.23|65.93|66.24|65.94|66.26|65.96|66.23|65.93|10
1732215630000|2024-11-21 19:00:30|66.25|65.95|66.24|65.94|66.25|65.95|66.23|65.93|4
1732215640000|2024-11-21 19:00:40|66.23|65.93|66.27|65.97|66.29|65.99|66.23|65.93|8
1732215650000|2024-11-21 19:00:50|66.26|65.96|66.22|65.92|66.26|65.96|66.22|65.92|5
1732215660000|2024-11-21 19:01:00|66.21|65.91|66.23|65.93|66.23|65.93|66.19|65.89|9
1732215670000|2024-11-21 19:01:10|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1732215680000|2024-11-21 19:01:20|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732215690000|2024-11-21 19:01:30|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|5
1732215700000|2024-11-21 19:01:40|66.24|65.94|66.26|65.96|66.26|65.96|66.24|65.94|3
1732215710000|2024-11-21 19:01:50|66.28|65.98|66.27|65.97|66.28|65.98|66.26|65.96|4
1732215720000|2024-11-21 19:02:00|66.26|65.96|66.29|65.99|66.31|66.01|66.26|65.96|11
1732215730000|2024-11-21 19:02:10|66.31|66.01|66.34|66.04|66.34|66.04|66.31|66.01|6
1732215740000|2024-11-21 19:02:20|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732215760000|2024-11-21 19:02:40|66.36|66.06|66.36|66.06|66.37|66.07|66.35|66.05|6
1732215770000|2024-11-21 19:02:50|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732215780000|2024-11-21 19:03:00|66.36|66.06|66.34|66.04|66.36|66.06|66.34|66.04|5
1732215790000|2024-11-21 19:03:10|66.35|66.05|66.36|66.06|66.36|66.06|66.34|66.04|4
1732215800000|2024-11-21 19:03:20|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1732215810000|2024-11-21 19:03:30|66.39|66.09|66.46|66.16|66.46|66.16|66.39|66.09|7
1732215820000|2024-11-21 19:03:40|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1732215830000|2024-11-21 19:03:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732215840000|2024-11-21 19:04:00|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|2
1732215850000|2024-11-21 19:04:10|66.46|66.16|66.49|66.19|66.49|66.19|66.46|66.16|3
1732215860000|2024-11-21 19:04:20|66.51|66.21|66.5|66.2|66.51|66.21|66.5|66.2|2
1732215870000|2024-11-21 19:04:30|66.51|66.21|66.53|66.23|66.53|66.23|66.48|66.18|8
1732215880000|2024-11-21 19:04:40|66.52|66.22|66.51|66.21|66.52|66.22|66.48|66.18|7
1732215890000|2024-11-21 19:04:50|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732215900000|2024-11-21 19:05:00|66.51|66.21|66.46|66.16|66.51|66.21|66.46|66.16|6
1732215910000|2024-11-21 19:05:10|66.45|66.15|66.51|66.21|66.51|66.21|66.44|66.14|6
1732215920000|2024-11-21 19:05:20|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1732215930000|2024-11-21 19:05:30|66.52|66.22|66.54|66.24|66.54|66.24|66.52|66.22|7
1732215950000|2024-11-21 19:05:50|66.52|66.22|66.49|66.19|66.52|66.22|66.49|66.19|3
1732215960000|2024-11-21 19:06:00|66.48|66.18|66.44|66.14|66.5|66.2|66.44|66.14|9
1732215970000|2024-11-21 19:06:10|66.46|66.16|66.46|66.16|66.47|66.17|66.45|66.15|6
1732215980000|2024-11-21 19:06:20|66.47|66.17|66.45|66.15|66.5|66.2|66.45|66.15|7
1732215990000|2024-11-21 19:06:30|66.46|66.16|66.43|66.13|66.46|66.16|66.43|66.13|4
1732216000000|2024-11-21 19:06:40|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732216010000|2024-11-21 19:06:50|66.43|66.13|66.46|66.16|66.46|66.16|66.41|66.11|6
1732216020000|2024-11-21 19:07:00|66.45|66.15|66.43|66.13|66.45|66.15|66.43|66.13|3
1732216030000|2024-11-21 19:07:10|66.42|66.12|66.33|66.03|66.42|66.12|66.33|66.03|10
1732216040000|2024-11-21 19:07:20|66.34|66.04|66.44|66.14|66.44|66.14|66.34|66.04|7
1732216050000|2024-11-21 19:07:30|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1732216060000|2024-11-21 19:07:40|66.47|66.17|66.43|66.13|66.47|66.17|66.4|66.1|8
1732216070000|2024-11-21 19:07:50|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|3
1732216080000|2024-11-21 19:08:00|66.45|66.15|66.45|66.15|66.45|66.15|66.42|66.12|7
1732216090000|2024-11-21 19:08:10|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|3
1732216100000|2024-11-21 19:08:20|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|6
1732216110000|2024-11-21 19:08:30|66.41|66.11|66.46|66.16|66.46|66.16|66.4|66.1|9
1732216120000|2024-11-21 19:08:40|66.45|66.15|66.42|66.12|66.45|66.15|66.41|66.11|8
1732216140000|2024-11-21 19:09:00|66.43|66.13|66.42|66.12|66.43|66.13|66.41|66.11|6
1732216150000|2024-11-21 19:09:10|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|5
1732216160000|2024-11-21 19:09:20|66.35|66.05|66.32|66.02|66.37|66.07|66.32|66.02|11
1732216170000|2024-11-21 19:09:30|66.31|66.01|66.31|66.01|66.33|66.03|66.31|66.01|7
1732216180000|2024-11-21 19:09:40|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|3
1732216200000|2024-11-21 19:10:00|66.33|66.03|66.32|66.02|66.33|66.03|66.26|65.96|12
1732216210000|2024-11-21 19:10:10|66.33|66.03|66.42|66.12|66.42|66.12|66.33|66.03|7
1732216220000|2024-11-21 19:10:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|4
1732216230000|2024-11-21 19:10:30|66.43|66.13|66.48|66.18|66.49|66.19|66.43|66.13|10
1732216240000|2024-11-21 19:10:40|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|4
1732216250000|2024-11-21 19:10:50|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|3
1732216260000|2024-11-21 19:11:00|66.5|66.2|66.52|66.22|66.52|66.22|66.47|66.17|7
1732216270000|2024-11-21 19:11:10|66.53|66.23|66.46|66.16|66.53|66.23|66.46|66.16|7
1732216280000|2024-11-21 19:11:20|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732216310000|2024-11-21 19:11:50|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732216320000|2024-11-21 19:12:00|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|3
1732216330000|2024-11-21 19:12:10|66.37|66.07|66.42|66.12|66.42|66.12|66.37|66.07|5
1732216340000|2024-11-21 19:12:20|66.41|66.11|66.43|66.13|66.44|66.14|66.41|66.11|3
1732216350000|2024-11-21 19:12:30|66.42|66.12|66.42|66.12|66.42|66.12|66.41|66.11|3
1732216360000|2024-11-21 19:12:40|66.41|66.11|66.33|66.03|66.41|66.11|66.33|66.03|5
1732216370000|2024-11-21 19:12:50|66.32|66.02|66.29|65.99|66.32|66.02|66.29|65.99|4
1732216380000|2024-11-21 19:13:00|66.31|66.01|66.36|66.06|66.36|66.06|66.31|66.01|8
1732216390000|2024-11-21 19:13:10|66.35|66.05|66.3|66|66.35|66.05|66.3|66|5
1732216400000|2024-11-21 19:13:20|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|3
1732216410000|2024-11-21 19:13:30|66.3|66|66.28|65.98|66.3|66|66.28|65.98|3
1732216420000|2024-11-21 19:13:40|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|5
1732216430000|2024-11-21 19:13:50|66.23|65.93|66.2|65.9|66.23|65.93|66.2|65.9|8
1732216440000|2024-11-21 19:14:00|66.21|65.91|66.2|65.9|66.21|65.91|66.18|65.88|7
1732216450000|2024-11-21 19:14:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|7
1732216460000|2024-11-21 19:14:20|66.16|65.86|66.14|65.84|66.16|65.86|66.14|65.84|3
1732216470000|2024-11-21 19:14:30|66.15|65.85|66.15|65.85|66.15|65.85|66.15|65.85|1
1732216480000|2024-11-21 19:14:40|66.18|65.88|66.23|65.93|66.26|65.96|66.18|65.88|5
1732216490000|2024-11-21 19:14:50|66.24|65.94|66.22|65.92|66.25|65.95|66.22|65.92|7
1732216500000|2024-11-21 19:15:00|66.32|66.02|66.4|66.1|66.4|66.1|66.29|65.99|10
1732216510000|2024-11-21 19:15:10|66.39|66.09|66.37|66.07|66.43|66.13|66.36|66.06|15
1732216520000|2024-11-21 19:15:20|66.36|66.06|66.28|65.98|66.37|66.07|66.25|65.95|13
1732216530000|2024-11-21 19:15:30|66.29|65.99|66.25|65.95|66.29|65.99|66.25|65.95|4
1732216540000|2024-11-21 19:15:40|66.27|65.97|66.29|65.99|66.3|66|66.26|65.96|13
1732216550000|2024-11-21 19:15:50|66.3|66|66.34|66.04|66.35|66.05|66.3|66|11
1732216560000|2024-11-21 19:16:00|66.33|66.03|66.35|66.05|66.38|66.08|66.29|65.99|17
1732216570000|2024-11-21 19:16:10|66.34|66.04|66.3|66|66.34|66.04|66.29|65.99|8
1732216580000|2024-11-21 19:16:20|66.31|66.01|66.29|65.99|66.32|66.02|66.28|65.98|13
1732216590000|2024-11-21 19:16:30|66.3|66|66.38|66.08|66.38|66.08|66.3|66|19
1732216600000|2024-11-21 19:16:40|66.37|66.07|66.37|66.07|66.39|66.09|66.37|66.07|5
1732216610000|2024-11-21 19:16:50|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|7
1732216620000|2024-11-21 19:17:00|66.35|66.05|66.41|66.11|66.42|66.12|66.35|66.05|8
1732216630000|2024-11-21 19:17:10|66.4|66.1|66.35|66.05|66.4|66.1|66.35|66.05|8
1732216640000|2024-11-21 19:17:20|66.36|66.06|66.16|65.86|66.36|66.06|66.15|65.85|22
1732216650000|2024-11-21 19:17:30|66.15|65.85|66.1|65.8|66.16|65.86|66.07|65.77|20
1732216660000|2024-11-21 19:17:40|66.09|65.79|66.05|65.75|66.1|65.8|66.05|65.75|8
1732216670000|2024-11-21 19:17:50|66.06|65.76|66.09|65.79|66.1|65.8|66.06|65.76|10
1732216680000|2024-11-21 19:18:00|66.08|65.78|66.05|65.75|66.1|65.8|66.05|65.75|10
1732216690000|2024-11-21 19:18:10|66.04|65.74|65.95|65.65|66.04|65.74|65.94|65.64|16
1732216700000|2024-11-21 19:18:20|65.94|65.64|66|65.7|66.02|65.72|65.9|65.6|19
1732216710000|2024-11-21 19:18:30|65.98|65.68|65.99|65.69|66|65.7|65.97|65.67|10
1732216720000|2024-11-21 19:18:40|66.01|65.71|65.97|65.67|66.02|65.72|65.97|65.67|10
1732216730000|2024-11-21 19:18:50|65.98|65.68|65.97|65.67|65.99|65.69|65.97|65.67|4
1732216740000|2024-11-21 19:19:00|65.96|65.66|65.98|65.68|65.99|65.69|65.93|65.63|14
1732216750000|2024-11-21 19:19:10|65.99|65.69|65.9|65.6|66|65.7|65.9|65.6|10
1732216760000|2024-11-21 19:19:20|65.91|65.61|65.82|65.52|65.91|65.61|65.82|65.52|11
1732216770000|2024-11-21 19:19:30|65.81|65.51|65.84|65.54|65.87|65.57|65.81|65.51|20
1732216780000|2024-11-21 19:19:40|65.83|65.53|65.83|65.53|65.87|65.57|65.81|65.51|13
1732216790000|2024-11-21 19:19:50|65.84|65.54|65.85|65.55|65.86|65.56|65.82|65.52|14
1732216800000|2024-11-21 19:20:00|65.86|65.56|65.9|65.6|65.91|65.61|65.86|65.56|8
1732216810000|2024-11-21 19:20:10|65.91|65.61|65.93|65.63|65.93|65.63|65.88|65.58|11
1732216820000|2024-11-21 19:20:20|65.91|65.61|65.87|65.57|65.92|65.62|65.87|65.57|9
1732216830000|2024-11-21 19:20:30|65.88|65.58|65.98|65.68|65.99|65.69|65.88|65.58|15
1732216840000|2024-11-21 19:20:40|65.99|65.69|66.02|65.72|66.03|65.73|65.99|65.69|6
1732216850000|2024-11-21 19:20:50|65.99|65.69|65.98|65.68|66|65.7|65.97|65.67|11
1732216860000|2024-11-21 19:21:00|65.97|65.67|66.01|65.71|66.01|65.71|65.9|65.6|22
1732216870000|2024-11-21 19:21:10|66.02|65.72|66.09|65.79|66.1|65.8|66.02|65.72|11
1732216880000|2024-11-21 19:21:20|66.08|65.78|66.14|65.84|66.21|65.91|66.08|65.78|16
1732216890000|2024-11-21 19:21:30|66.12|65.82|66.2|65.9|66.2|65.9|66.11|65.81|15
1732216900000|2024-11-21 19:21:40|66.19|65.89|66.21|65.91|66.21|65.91|66.18|65.88|9
1732216910000|2024-11-21 19:21:50|66.22|65.92|66.18|65.88|66.22|65.92|66.18|65.88|9
1732216920000|2024-11-21 19:22:00|66.17|65.87|66.16|65.86|66.18|65.88|66.14|65.84|7
1732216930000|2024-11-21 19:22:10|66.15|65.85|66.13|65.83|66.17|65.87|66.12|65.82|12
1732216940000|2024-11-21 19:22:20|66.11|65.81|66.09|65.79|66.12|65.82|66.06|65.76|10
1732216950000|2024-11-21 19:22:30|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|8
1732216960000|2024-11-21 19:22:40|66.09|65.79|66.09|65.79|66.09|65.79|66.09|65.79|1
1732216970000|2024-11-21 19:22:50|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732216980000|2024-11-21 19:23:00|66.07|65.77|66.09|65.79|66.1|65.8|66.07|65.77|7
1732216990000|2024-11-21 19:23:10|66.1|65.8|66|65.7|66.1|65.8|65.98|65.68|13
1732217000000|2024-11-21 19:23:20|65.99|65.69|66|65.7|66|65.7|65.99|65.69|4
1732217010000|2024-11-21 19:23:30|65.99|65.69|66.04|65.74|66.05|65.75|65.99|65.69|11
1732217020000|2024-11-21 19:23:40|66.03|65.73|66.11|65.81|66.12|65.82|65.99|65.69|12
1732217030000|2024-11-21 19:23:50|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732217040000|2024-11-21 19:24:00|66.08|65.78|66.09|65.79|66.09|65.79|66.03|65.73|15
1732217050000|2024-11-21 19:24:10|66.1|65.8|66.11|65.81|66.12|65.82|66.1|65.8|6
1732217060000|2024-11-21 19:24:20|66.1|65.8|66.04|65.74|66.1|65.8|66|65.7|16
1732217070000|2024-11-21 19:24:30|66.07|65.77|65.99|65.69|66.07|65.77|65.99|65.69|12
1732217080000|2024-11-21 19:24:40|66|65.7|66|65.7|66.01|65.71|65.99|65.69|9
1732217090000|2024-11-21 19:24:50|66.01|65.71|66.01|65.71|66.02|65.72|66|65.7|7
1732217100000|2024-11-21 19:25:00|66.02|65.72|66|65.7|66.04|65.74|65.98|65.68|13
1732217110000|2024-11-21 19:25:10|66.01|65.71|65.89|65.59|66.01|65.71|65.89|65.59|11
1732217120000|2024-11-21 19:25:20|65.88|65.58|65.88|65.58|65.89|65.59|65.81|65.51|17
1732217130000|2024-11-21 19:25:30|65.87|65.57|65.83|65.53|65.88|65.58|65.83|65.53|5
1732217140000|2024-11-21 19:25:40|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732217150000|2024-11-21 19:25:50|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732217160000|2024-11-21 19:26:00|65.83|65.53|65.8|65.5|65.83|65.53|65.78|65.48|7
1732217170000|2024-11-21 19:26:10|65.81|65.51|65.8|65.5|65.81|65.51|65.79|65.49|7
1732217180000|2024-11-21 19:26:20|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|4
1732217190000|2024-11-21 19:26:30|65.81|65.51|65.85|65.55|65.85|65.55|65.81|65.51|4
1732217200000|2024-11-21 19:26:40|65.88|65.58|65.89|65.59|65.91|65.61|65.81|65.51|11
1732217210000|2024-11-21 19:26:50|65.88|65.58|65.81|65.51|65.88|65.58|65.79|65.49|11
1732217220000|2024-11-21 19:27:00|65.8|65.5|65.79|65.49|65.81|65.51|65.79|65.49|12
1732217230000|2024-11-21 19:27:10|65.8|65.5|65.82|65.52|65.82|65.52|65.79|65.49|15
1732217240000|2024-11-21 19:27:20|65.8|65.5|65.84|65.54|65.84|65.54|65.8|65.5|10
1732217250000|2024-11-21 19:27:30|65.85|65.55|65.82|65.52|65.89|65.59|65.81|65.51|10
1732217260000|2024-11-21 19:27:40|65.83|65.53|65.82|65.52|65.83|65.53|65.8|65.5|8
1732217270000|2024-11-21 19:27:50|65.81|65.51|65.9|65.6|65.91|65.61|65.81|65.51|6
1732217280000|2024-11-21 19:28:00|65.91|65.61|65.89|65.59|65.91|65.61|65.82|65.52|17
1732217300000|2024-11-21 19:28:20|65.8|65.5|65.84|65.54|65.85|65.55|65.8|65.5|11
1732217310000|2024-11-21 19:28:30|65.85|65.55|65.82|65.52|65.85|65.55|65.81|65.51|11
1732217320000|2024-11-21 19:28:40|65.83|65.53|65.87|65.57|65.87|65.57|65.83|65.53|8
1732217330000|2024-11-21 19:28:50|65.82|65.52|65.82|65.52|65.83|65.53|65.82|65.52|3
1732217340000|2024-11-21 19:29:00|65.83|65.53|65.84|65.54|65.84|65.54|65.83|65.53|8
1732217350000|2024-11-21 19:29:10|65.87|65.57|65.91|65.61|65.92|65.62|65.87|65.57|8
1732217360000|2024-11-21 19:29:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|4
1732217370000|2024-11-21 19:29:30|65.9|65.6|65.95|65.65|65.96|65.66|65.9|65.6|6
1732217390000|2024-11-21 19:29:50|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|5
1732217400000|2024-11-21 19:30:00|66|65.7|66.03|65.73|66.03|65.73|66|65.7|5
1732217410000|2024-11-21 19:30:10|66.04|65.74|66.11|65.81|66.11|65.81|66.04|65.74|10
1732217420000|2024-11-21 19:30:20|66.12|65.82|66.12|65.82|66.15|65.85|66.11|65.81|8
1732217430000|2024-11-21 19:30:30|66.1|65.8|66.07|65.77|66.11|65.81|66.05|65.75|16
1732217440000|2024-11-21 19:30:40|66.05|65.75|66.08|65.78|66.08|65.78|66.03|65.73|7
1732217450000|2024-11-21 19:30:50|66.07|65.77|65.99|65.69|66.07|65.77|65.99|65.69|11
1732217460000|2024-11-21 19:31:00|66|65.7|65.98|65.68|66.01|65.71|65.98|65.68|5
1732217470000|2024-11-21 19:31:10|65.97|65.67|66.02|65.72|66.02|65.72|65.97|65.67|10
1732217480000|2024-11-21 19:31:20|66.03|65.73|65.98|65.68|66.04|65.74|65.96|65.66|11
1732217490000|2024-11-21 19:31:30|66|65.7|66.04|65.74|66.07|65.77|66|65.7|13
1732217500000|2024-11-21 19:31:40|66.02|65.72|66.07|65.77|66.08|65.78|66.02|65.72|8
1732217520000|2024-11-21 19:32:00|66.03|65.73|66.02|65.72|66.03|65.73|66.01|65.71|4
1732217530000|2024-11-21 19:32:10|66.01|65.71|66.07|65.77|66.07|65.77|66.01|65.71|9
1732217540000|2024-11-21 19:32:20|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|8
1732217550000|2024-11-21 19:32:30|66.08|65.78|66.08|65.78|66.1|65.8|66.08|65.78|10
1732217560000|2024-11-21 19:32:40|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|5
1732217570000|2024-11-21 19:32:50|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|8
1732217580000|2024-11-21 19:33:00|66.08|65.78|66.1|65.8|66.15|65.85|66.08|65.78|11
1732217590000|2024-11-21 19:33:10|66.11|65.81|66.1|65.8|66.15|65.85|66.1|65.8|17
1732217600000|2024-11-21 19:33:20|66.09|65.79|66.07|65.77|66.09|65.79|66.07|65.77|5
1732217610000|2024-11-21 19:33:30|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|8
1732217620000|2024-11-21 19:33:40|66.04|65.74|66.06|65.76|66.07|65.77|66.04|65.74|5
1732217630000|2024-11-21 19:33:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|6
1732217640000|2024-11-21 19:34:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|9
1732217650000|2024-11-21 19:34:10|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|3
1732217660000|2024-11-21 19:34:20|66.01|65.71|65.99|65.69|66.04|65.74|65.99|65.69|11
1732217670000|2024-11-21 19:34:30|65.98|65.68|66.01|65.71|66.01|65.71|65.98|65.68|10
1732217680000|2024-11-21 19:34:40|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|5
1732217690000|2024-11-21 19:34:50|65.98|65.68|66.08|65.78|66.08|65.78|65.98|65.68|11
1732217700000|2024-11-21 19:35:00|66.02|65.72|66.08|65.78|66.08|65.78|66.02|65.72|7
1732217710000|2024-11-21 19:35:10|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732217720000|2024-11-21 19:35:20|66.07|65.77|66.08|65.78|66.09|65.79|66.07|65.77|10
1732217730000|2024-11-21 19:35:30|66.09|65.79|66.06|65.76|66.09|65.79|66.05|65.75|9
1732217740000|2024-11-21 19:35:40|66.05|65.75|66.07|65.77|66.07|65.77|66.02|65.72|9
1732217750000|2024-11-21 19:35:50|66.08|65.78|66.14|65.84|66.14|65.84|66.08|65.78|5
1732217760000|2024-11-21 19:36:00|66.15|65.85|66.17|65.87|66.18|65.88|66.15|65.85|5
1732217770000|2024-11-21 19:36:10|66.16|65.86|66.19|65.89|66.2|65.9|66.16|65.86|7
1732217780000|2024-11-21 19:36:20|66.17|65.87|66.23|65.93|66.23|65.93|66.17|65.87|6
1732217790000|2024-11-21 19:36:30|66.22|65.92|66.15|65.85|66.22|65.92|66.15|65.85|7
1732217800000|2024-11-21 19:36:40|66.14|65.84|66.1|65.8|66.14|65.84|66.1|65.8|4
1732217810000|2024-11-21 19:36:50|66.09|65.79|66.08|65.78|66.14|65.84|66.08|65.78|9
1732217820000|2024-11-21 19:37:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|5
1732217830000|2024-11-21 19:37:10|66.04|65.74|66.05|65.75|66.05|65.75|66.03|65.73|4
1732217840000|2024-11-21 19:37:20|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1732217850000|2024-11-21 19:37:30|66.04|65.74|66.08|65.78|66.08|65.78|66.04|65.74|10
1732217860000|2024-11-21 19:37:40|66.07|65.77|66.03|65.73|66.07|65.77|66.03|65.73|4
1732217870000|2024-11-21 19:37:50|66.01|65.71|66|65.7|66.01|65.71|65.99|65.69|4
1732217880000|2024-11-21 19:38:00|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732217900000|2024-11-21 19:38:20|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732217910000|2024-11-21 19:38:30|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732217920000|2024-11-21 19:38:40|65.94|65.64|65.88|65.58|65.94|65.64|65.88|65.58|8
1732217930000|2024-11-21 19:38:50|65.87|65.57|65.9|65.6|65.9|65.6|65.87|65.57|8
1732217940000|2024-11-21 19:39:00|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732217950000|2024-11-21 19:39:10|65.86|65.56|65.82|65.52|65.88|65.58|65.81|65.51|18
1732217960000|2024-11-21 19:39:20|65.81|65.51|65.77|65.47|65.85|65.55|65.77|65.47|12
1732217970000|2024-11-21 19:39:30|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|6
1732217980000|2024-11-21 19:39:40|65.8|65.5|65.77|65.47|65.8|65.5|65.76|65.46|12
1732217990000|2024-11-21 19:39:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732218000000|2024-11-21 19:40:00|65.79|65.49|65.78|65.48|65.81|65.51|65.78|65.48|5
1732218010000|2024-11-21 19:40:10|65.77|65.47|65.81|65.51|65.81|65.51|65.77|65.47|7
1732218020000|2024-11-21 19:40:20|65.82|65.52|65.8|65.5|65.86|65.56|65.79|65.49|11
1732218030000|2024-11-21 19:40:30|65.81|65.51|65.81|65.51|65.85|65.55|65.8|65.5|8
1732218040000|2024-11-21 19:40:40|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|8
1732218050000|2024-11-21 19:40:50|65.8|65.5|65.76|65.46|65.8|65.5|65.76|65.46|4
1732218060000|2024-11-21 19:41:00|65.77|65.47|65.79|65.49|65.79|65.49|65.77|65.47|3
1732218070000|2024-11-21 19:41:10|65.8|65.5|65.8|65.5|65.81|65.51|65.8|65.5|3
1732218080000|2024-11-21 19:41:20|65.81|65.51|65.79|65.49|65.81|65.51|65.77|65.47|6
1732218090000|2024-11-21 19:41:30|65.8|65.5|65.77|65.47|65.8|65.5|65.76|65.46|8
1732218100000|2024-11-21 19:41:40|65.76|65.46|65.76|65.46|65.77|65.47|65.75|65.45|7
1732218110000|2024-11-21 19:41:50|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732218120000|2024-11-21 19:42:00|65.76|65.46|65.78|65.48|65.78|65.48|65.76|65.46|7
1732218130000|2024-11-21 19:42:10|65.77|65.47|65.75|65.45|65.77|65.47|65.74|65.44|7
1732218140000|2024-11-21 19:42:20|65.74|65.44|65.76|65.46|65.76|65.46|65.73|65.43|9
1732218150000|2024-11-21 19:42:30|65.77|65.47|65.76|65.46|65.79|65.49|65.76|65.46|12
1732218160000|2024-11-21 19:42:40|65.77|65.47|65.78|65.48|65.78|65.48|65.77|65.47|2
1732218170000|2024-11-21 19:42:50|65.79|65.49|65.8|65.5|65.8|65.5|65.78|65.48|6
1732218180000|2024-11-21 19:43:00|65.83|65.53|65.8|65.5|65.85|65.55|65.79|65.49|7
1732218190000|2024-11-21 19:43:10|65.79|65.49|65.76|65.46|65.79|65.49|65.75|65.45|6
1732218200000|2024-11-21 19:43:20|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732218210000|2024-11-21 19:43:30|65.78|65.48|65.77|65.47|65.8|65.5|65.77|65.47|8
1732218220000|2024-11-21 19:43:40|65.76|65.46|65.78|65.48|65.78|65.48|65.76|65.46|3
1732218230000|2024-11-21 19:43:50|65.77|65.47|65.84|65.54|65.84|65.54|65.76|65.46|9
1732218240000|2024-11-21 19:44:00|65.81|65.51|65.84|65.54|65.84|65.54|65.8|65.5|7
1732218250000|2024-11-21 19:44:10|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|4
1732218260000|2024-11-21 19:44:20|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|6
1732218270000|2024-11-21 19:44:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|4
1732218280000|2024-11-21 19:44:40|65.89|65.59|65.96|65.66|65.96|65.66|65.89|65.59|6
1732218300000|2024-11-21 19:45:00|65.95|65.65|65.87|65.57|65.95|65.65|65.86|65.56|14
1732218310000|2024-11-21 19:45:10|65.86|65.56|65.84|65.54|65.86|65.56|65.84|65.54|7
1732218320000|2024-11-21 19:45:20|65.82|65.52|65.86|65.56|65.88|65.58|65.8|65.5|9
1732218330000|2024-11-21 19:45:30|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732218340000|2024-11-21 19:45:40|65.88|65.58|65.95|65.65|65.95|65.65|65.88|65.58|14
1732218350000|2024-11-21 19:45:50|65.93|65.63|65.91|65.61|65.95|65.65|65.9|65.6|9
1732218360000|2024-11-21 19:46:00|65.94|65.64|65.93|65.63|65.96|65.66|65.93|65.63|12
1732218370000|2024-11-21 19:46:10|65.94|65.64|65.93|65.63|65.97|65.67|65.92|65.62|10
1732218380000|2024-11-21 19:46:20|65.91|65.61|65.92|65.62|65.93|65.63|65.91|65.61|4
1732218390000|2024-11-21 19:46:30|65.91|65.61|65.93|65.63|65.94|65.64|65.89|65.59|12
1732218400000|2024-11-21 19:46:40|65.94|65.64|65.99|65.69|66|65.7|65.94|65.64|6
1732218410000|2024-11-21 19:46:50|65.98|65.68|65.88|65.58|65.98|65.68|65.86|65.56|11
1732218420000|2024-11-21 19:47:00|65.87|65.57|65.86|65.56|65.9|65.6|65.86|65.56|16
1732218430000|2024-11-21 19:47:10|65.87|65.57|65.85|65.55|65.88|65.58|65.84|65.54|12
1732218440000|2024-11-21 19:47:20|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|3
1732218450000|2024-11-21 19:47:30|65.84|65.54|65.86|65.56|65.86|65.56|65.81|65.51|9
1732218460000|2024-11-21 19:47:40|65.87|65.57|65.9|65.6|65.91|65.61|65.87|65.57|7
1732218470000|2024-11-21 19:47:50|65.91|65.61|65.95|65.65|65.96|65.66|65.91|65.61|8
1732218480000|2024-11-21 19:48:00|65.96|65.66|65.98|65.68|65.98|65.68|65.96|65.66|6
1732218490000|2024-11-21 19:48:10|65.99|65.69|65.97|65.67|66|65.7|65.97|65.67|7
1732218500000|2024-11-21 19:48:20|65.98|65.68|65.96|65.66|66|65.7|65.96|65.66|13
1732218510000|2024-11-21 19:48:30|65.95|65.65|65.92|65.62|65.95|65.65|65.92|65.62|5
1732218520000|2024-11-21 19:48:40|65.93|65.63|65.95|65.65|65.98|65.68|65.93|65.63|6
1732218530000|2024-11-21 19:48:50|65.94|65.64|65.88|65.58|65.94|65.64|65.85|65.55|13
1732218540000|2024-11-21 19:49:00|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|9
1732218550000|2024-11-21 19:49:10|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|3
1732218560000|2024-11-21 19:49:20|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|8
1732218570000|2024-11-21 19:49:30|65.89|65.59|65.86|65.56|65.89|65.59|65.84|65.54|11
1732218580000|2024-11-21 19:49:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|5
1732218590000|2024-11-21 19:49:50|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|13
1732218600000|2024-11-21 19:50:00|65.95|65.65|65.92|65.62|65.96|65.66|65.9|65.6|11
1732218610000|2024-11-21 19:50:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|4
1732218620000|2024-11-21 19:50:20|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|5
1732218630000|2024-11-21 19:50:30|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732218640000|2024-11-21 19:50:40|65.87|65.57|65.85|65.55|65.88|65.58|65.85|65.55|5
1732218650000|2024-11-21 19:50:50|65.84|65.54|65.77|65.47|65.84|65.54|65.77|65.47|6
1732218660000|2024-11-21 19:51:00|65.76|65.46|65.71|65.41|65.77|65.47|65.7|65.4|17
1732218670000|2024-11-21 19:51:10|65.7|65.4|65.66|65.36|65.7|65.4|65.66|65.36|4
1732218680000|2024-11-21 19:51:20|65.65|65.35|65.63|65.33|65.65|65.35|65.63|65.33|5
1732218690000|2024-11-21 19:51:30|65.62|65.32|65.56|65.26|65.62|65.32|65.53|65.23|19
1732218700000|2024-11-21 19:51:40|65.57|65.27|65.58|65.28|65.59|65.29|65.55|65.25|11
1732218710000|2024-11-21 19:51:50|65.59|65.29|65.67|65.37|65.69|65.39|65.59|65.29|16
1732218720000|2024-11-21 19:52:00|65.68|65.38|65.71|65.41|65.71|65.41|65.68|65.38|4
1732218730000|2024-11-21 19:52:10|65.72|65.42|65.76|65.46|65.78|65.48|65.7|65.4|16
1732218740000|2024-11-21 19:52:20|65.75|65.45|65.71|65.41|65.77|65.47|65.7|65.4|19
1732218750000|2024-11-21 19:52:30|65.72|65.42|65.76|65.46|65.77|65.47|65.71|65.41|14
1732218760000|2024-11-21 19:52:40|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732218770000|2024-11-21 19:52:50|65.76|65.46|65.71|65.41|65.76|65.46|65.71|65.41|5
1732218780000|2024-11-21 19:53:00|65.72|65.42|65.74|65.44|65.75|65.45|65.71|65.41|7
1732218790000|2024-11-21 19:53:10|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|4
1732218800000|2024-11-21 19:53:20|65.77|65.47|65.78|65.48|65.81|65.51|65.77|65.47|8
1732218810000|2024-11-21 19:53:30|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732218820000|2024-11-21 19:53:40|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732218830000|2024-11-21 19:53:50|65.8|65.5|65.85|65.55|65.86|65.56|65.79|65.49|6
1732218840000|2024-11-21 19:54:00|65.78|65.48|65.81|65.51|65.82|65.52|65.78|65.48|9
1732218850000|2024-11-21 19:54:10|65.8|65.5|65.84|65.54|65.84|65.54|65.8|65.5|5
1732218860000|2024-11-21 19:54:20|65.85|65.55|65.9|65.6|65.91|65.61|65.85|65.55|12
1732218870000|2024-11-21 19:54:30|65.91|65.61|65.88|65.58|65.92|65.62|65.88|65.58|10
1732218880000|2024-11-21 19:54:40|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|2
1732218890000|2024-11-21 19:54:50|65.85|65.55|65.86|65.56|65.87|65.57|65.85|65.55|4
1732218900000|2024-11-21 19:55:00|65.85|65.55|65.87|65.57|65.87|65.57|65.83|65.53|7
1732218910000|2024-11-21 19:55:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|4
1732218920000|2024-11-21 19:55:20|65.88|65.58|65.88|65.58|65.88|65.58|65.86|65.56|4
1732218930000|2024-11-21 19:55:30|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|4
1732218940000|2024-11-21 19:55:40|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732218950000|2024-11-21 19:55:50|65.88|65.58|65.89|65.59|65.91|65.61|65.88|65.58|8
1732218960000|2024-11-21 19:56:00|65.88|65.58|65.94|65.64|65.95|65.65|65.87|65.57|12
1732218970000|2024-11-21 19:56:10|65.93|65.63|65.88|65.58|65.93|65.63|65.88|65.58|6
1732218980000|2024-11-21 19:56:20|65.89|65.59|65.87|65.57|65.89|65.59|65.87|65.57|3
1732218990000|2024-11-21 19:56:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732219000000|2024-11-21 19:56:40|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732219010000|2024-11-21 19:56:50|65.86|65.56|65.83|65.53|65.86|65.56|65.83|65.53|3
1732219020000|2024-11-21 19:57:00|65.84|65.54|65.87|65.57|65.87|65.57|65.83|65.53|10
1732219030000|2024-11-21 19:57:10|65.86|65.56|65.85|65.55|65.87|65.57|65.85|65.55|8
1732219040000|2024-11-21 19:57:20|65.84|65.54|65.84|65.54|65.85|65.55|65.82|65.52|7
1732219050000|2024-11-21 19:57:30|65.83|65.53|65.77|65.47|65.83|65.53|65.77|65.47|10
1732219060000|2024-11-21 19:57:40|65.78|65.48|65.78|65.48|65.79|65.49|65.77|65.47|5
1732219070000|2024-11-21 19:57:50|65.79|65.49|65.85|65.55|65.85|65.55|65.78|65.48|13
1732219080000|2024-11-21 19:58:00|65.84|65.54|65.8|65.5|65.84|65.54|65.79|65.49|9
1732219090000|2024-11-21 19:58:10|65.79|65.49|65.79|65.49|65.8|65.5|65.79|65.49|3
1732219100000|2024-11-21 19:58:20|65.78|65.48|65.8|65.5|65.8|65.5|65.78|65.48|3
1732219110000|2024-11-21 19:58:30|65.81|65.51|65.85|65.55|65.86|65.56|65.81|65.51|5
1732219120000|2024-11-21 19:58:40|65.82|65.52|65.8|65.5|65.85|65.55|65.8|65.5|11
1732219130000|2024-11-21 19:58:50|65.81|65.51|65.81|65.51|65.81|65.51|65.75|65.45|13
1732219140000|2024-11-21 19:59:00|65.82|65.52|65.82|65.52|65.86|65.56|65.81|65.51|10
1732219150000|2024-11-21 19:59:10|65.83|65.53|65.81|65.51|65.86|65.56|65.8|65.5|12
1732219160000|2024-11-21 19:59:20|65.82|65.52|65.85|65.55|65.85|65.55|65.82|65.52|2
1732219170000|2024-11-21 19:59:30|65.84|65.54|65.86|65.56|65.86|65.56|65.82|65.52|5
1732219180000|2024-11-21 19:59:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732219190000|2024-11-21 19:59:50|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732219200000|2024-11-21 20:00:00|65.81|65.51|65.73|65.43|65.81|65.51|65.73|65.43|10
1732219210000|2024-11-21 20:00:10|65.72|65.42|65.77|65.47|65.77|65.47|65.69|65.39|14
1732219220000|2024-11-21 20:00:20|65.8|65.5|65.78|65.48|65.8|65.5|65.77|65.47|7
1732219230000|2024-11-21 20:00:30|65.79|65.49|65.78|65.48|65.79|65.49|65.77|65.47|4
1732219240000|2024-11-21 20:00:40|65.79|65.49|65.83|65.53|65.83|65.53|65.78|65.48|7
1732219250000|2024-11-21 20:00:50|65.82|65.52|65.84|65.54|65.85|65.55|65.82|65.52|8
1732219260000|2024-11-21 20:01:00|65.83|65.53|65.81|65.51|65.83|65.53|65.81|65.51|3
1732219270000|2024-11-21 20:01:10|65.82|65.52|65.82|65.52|65.84|65.54|65.81|65.51|6
1732219280000|2024-11-21 20:01:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732219290000|2024-11-21 20:01:30|65.91|65.61|65.84|65.54|65.91|65.61|65.84|65.54|7
1732219300000|2024-11-21 20:01:40|65.85|65.55|65.81|65.51|65.86|65.56|65.79|65.49|13
1732219310000|2024-11-21 20:01:50|65.82|65.52|65.84|65.54|65.84|65.54|65.82|65.52|2
1732219320000|2024-11-21 20:02:00|65.83|65.53|65.86|65.56|65.86|65.56|65.82|65.52|9
1732219330000|2024-11-21 20:02:10|65.85|65.55|65.84|65.54|65.89|65.59|65.83|65.53|11
1732219340000|2024-11-21 20:02:20|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|2
1732219350000|2024-11-21 20:02:30|65.83|65.53|65.88|65.58|65.88|65.58|65.83|65.53|8
1732219360000|2024-11-21 20:02:40|65.87|65.57|65.95|65.65|65.97|65.67|65.87|65.57|10
1732219370000|2024-11-21 20:02:50|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|5
1732219380000|2024-11-21 20:03:00|65.93|65.63|65.99|65.69|65.99|65.69|65.93|65.63|7
1732219390000|2024-11-21 20:03:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|4
1732219400000|2024-11-21 20:03:20|66|65.7|66.03|65.73|66.03|65.73|66|65.7|3
1732219410000|2024-11-21 20:03:30|66.04|65.74|66.05|65.75|66.05|65.75|66.03|65.73|4
1732219420000|2024-11-21 20:03:40|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732219430000|2024-11-21 20:03:50|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732219440000|2024-11-21 20:04:00|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|5
1732219450000|2024-11-21 20:04:10|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|3
1732219460000|2024-11-21 20:04:20|66.05|65.75|66.07|65.77|66.07|65.77|66.05|65.75|13
1732219470000|2024-11-21 20:04:30|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732219480000|2024-11-21 20:04:40|66.08|65.78|66.06|65.76|66.08|65.78|66.05|65.75|11
1732219490000|2024-11-21 20:04:50|66.05|65.75|66.05|65.75|66.05|65.75|66.04|65.74|5
1732219500000|2024-11-21 20:05:00|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|6
1732219510000|2024-11-21 20:05:10|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732219520000|2024-11-21 20:05:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|6
1732219530000|2024-11-21 20:05:30|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732219540000|2024-11-21 20:05:40|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|4
1732219550000|2024-11-21 20:05:50|66.07|65.77|66.07|65.77|66.07|65.77|66.07|65.77|1
1732219560000|2024-11-21 20:06:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732219570000|2024-11-21 20:06:10|66.08|65.78|66.08|65.78|66.08|65.78|66.07|65.77|3
1732219590000|2024-11-21 20:06:30|66.06|65.76|66.01|65.71|66.06|65.76|66.01|65.71|4
1732219600000|2024-11-21 20:06:40|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|10
1732219610000|2024-11-21 20:06:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|2
1732219620000|2024-11-21 20:07:00|66.02|65.72|66.01|65.71|66.03|65.73|66.01|65.71|4
1732219630000|2024-11-21 20:07:10|66|65.7|66|65.7|66|65.7|66|65.7|1
1732219640000|2024-11-21 20:07:20|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|7
1732219660000|2024-11-21 20:07:40|66|65.7|66|65.7|66|65.7|65.99|65.69|5
1732219670000|2024-11-21 20:07:50|66.01|65.71|66.01|65.71|66.02|65.72|66.01|65.71|3
1732219680000|2024-11-21 20:08:00|66|65.7|66|65.7|66.01|65.71|65.99|65.69|5
1732219690000|2024-11-21 20:08:10|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732219700000|2024-11-21 20:08:20|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732219710000|2024-11-21 20:08:30|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1732219720000|2024-11-21 20:08:40|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732219730000|2024-11-21 20:08:50|65.95|65.65|65.94|65.64|65.95|65.65|65.94|65.64|2
1732219740000|2024-11-21 20:09:00|65.95|65.65|65.94|65.64|65.95|65.65|65.94|65.64|2
1732219750000|2024-11-21 20:09:10|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732219760000|2024-11-21 20:09:20|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732219770000|2024-11-21 20:09:30|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|4
1732219780000|2024-11-21 20:09:40|65.93|65.63|65.92|65.62|65.93|65.63|65.91|65.61|4
1732219790000|2024-11-21 20:09:50|65.94|65.64|65.9|65.6|65.94|65.64|65.9|65.6|5
1732219810000|2024-11-21 20:10:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732219820000|2024-11-21 20:10:20|65.91|65.61|65.96|65.66|65.96|65.66|65.91|65.61|9
1732219830000|2024-11-21 20:10:30|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|4
1732219840000|2024-11-21 20:10:40|65.96|65.66|65.92|65.62|65.96|65.66|65.92|65.62|5
1732219850000|2024-11-21 20:10:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|10
1732219860000|2024-11-21 20:11:00|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|4
1732219870000|2024-11-21 20:11:10|65.91|65.61|65.92|65.62|65.92|65.62|65.9|65.6|8
1732219880000|2024-11-21 20:11:20|65.93|65.63|65.93|65.63|65.96|65.66|65.92|65.62|9
1732219890000|2024-11-21 20:11:30|65.92|65.62|65.92|65.62|65.92|65.62|65.92|65.62|1
1732219910000|2024-11-21 20:11:50|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732219920000|2024-11-21 20:12:00|65.92|65.62|65.91|65.61|65.92|65.62|65.91|65.61|2
1732219940000|2024-11-21 20:12:20|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|3
1732219950000|2024-11-21 20:12:30|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|2
1732219960000|2024-11-21 20:12:40|65.92|65.62|65.94|65.64|65.94|65.64|65.92|65.62|3
1732219980000|2024-11-21 20:13:00|65.95|65.65|65.91|65.61|65.95|65.65|65.91|65.61|7
1732219990000|2024-11-21 20:13:10|65.92|65.62|65.92|65.62|65.92|65.62|65.91|65.61|3
1732220000000|2024-11-21 20:13:20|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732220010000|2024-11-21 20:13:30|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732220030000|2024-11-21 20:13:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732220040000|2024-11-21 20:14:00|65.93|65.63|65.95|65.65|65.96|65.66|65.93|65.63|7
1732220050000|2024-11-21 20:14:10|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732220060000|2024-11-21 20:14:20|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|3
1732220070000|2024-11-21 20:14:30|66.01|65.71|66|65.7|66.02|65.72|66|65.7|4
1732220080000|2024-11-21 20:14:40|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732220090000|2024-11-21 20:14:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|4
1732220100000|2024-11-21 20:15:00|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220110000|2024-11-21 20:15:10|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|4
1732220120000|2024-11-21 20:15:20|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|6
1732220130000|2024-11-21 20:15:30|66.11|65.81|66.13|65.83|66.19|65.89|66.11|65.81|7
1732220140000|2024-11-21 20:15:40|66.14|65.84|66.16|65.86|66.18|65.88|66.14|65.84|13
1732220150000|2024-11-21 20:15:50|66.17|65.87|66.13|65.83|66.17|65.87|66.1|65.8|8
1732220160000|2024-11-21 20:16:00|66.14|65.84|66.16|65.86|66.17|65.87|66.13|65.83|16
1732220170000|2024-11-21 20:16:10|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732220190000|2024-11-21 20:16:30|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732220200000|2024-11-21 20:16:40|66.2|65.9|66.21|65.91|66.21|65.91|66.2|65.9|2
1732220210000|2024-11-21 20:16:50|66.22|65.92|66.21|65.91|66.22|65.92|66.19|65.89|5
1732220220000|2024-11-21 20:17:00|66.22|65.92|66.23|65.93|66.23|65.93|66.21|65.91|4
1732220230000|2024-11-21 20:17:10|66.24|65.94|66.26|65.96|66.26|65.96|66.24|65.94|2
1732220240000|2024-11-21 20:17:20|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1732220250000|2024-11-21 20:17:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220260000|2024-11-21 20:17:40|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732220270000|2024-11-21 20:17:50|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220280000|2024-11-21 20:18:00|66.26|65.96|66.27|65.97|66.28|65.98|66.26|65.96|4
1732220290000|2024-11-21 20:18:10|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732220300000|2024-11-21 20:18:20|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220310000|2024-11-21 20:18:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1732220320000|2024-11-21 20:18:40|66.28|65.98|66.27|65.97|66.28|65.98|66.26|65.96|6
1732220330000|2024-11-21 20:18:50|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1732220340000|2024-11-21 20:19:00|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732220350000|2024-11-21 20:19:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220360000|2024-11-21 20:19:20|66.26|65.96|66.24|65.94|66.27|65.97|66.21|65.91|10
1732220370000|2024-11-21 20:19:30|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1732220390000|2024-11-21 20:19:50|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|4
1732220410000|2024-11-21 20:20:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220420000|2024-11-21 20:20:20|66.26|65.96|66.18|65.88|66.26|65.96|66.18|65.88|10
1732220430000|2024-11-21 20:20:30|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732220440000|2024-11-21 20:20:40|66.17|65.87|66.12|65.82|66.17|65.87|66.12|65.82|5
1732220450000|2024-11-21 20:20:50|66.13|65.83|66.15|65.85|66.16|65.86|66.13|65.83|9
1732220460000|2024-11-21 20:21:00|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732220470000|2024-11-21 20:21:10|66.15|65.85|66.15|65.85|66.15|65.85|66.12|65.82|7
1732220490000|2024-11-21 20:21:30|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732220510000|2024-11-21 20:21:50|66.15|65.85|66.06|65.76|66.15|65.85|66.06|65.76|6
1732220520000|2024-11-21 20:22:00|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1732220530000|2024-11-21 20:22:10|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732220540000|2024-11-21 20:22:20|66.07|65.77|66.1|65.8|66.1|65.8|66.07|65.77|4
1732220550000|2024-11-21 20:22:30|66.11|65.81|66.08|65.78|66.11|65.81|66.08|65.78|7
1732220560000|2024-11-21 20:22:40|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|4
1732220570000|2024-11-21 20:22:50|66.09|65.79|66.07|65.77|66.09|65.79|66.07|65.77|5
1732220580000|2024-11-21 20:23:00|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732220590000|2024-11-21 20:23:10|66.07|65.77|66.09|65.79|66.1|65.8|66.05|65.75|9
1732220600000|2024-11-21 20:23:20|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732220610000|2024-11-21 20:23:30|66.09|65.79|66.09|65.79|66.11|65.81|66.09|65.79|4
1732220620000|2024-11-21 20:23:40|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220630000|2024-11-21 20:23:50|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732220640000|2024-11-21 20:24:00|66.1|65.8|66.14|65.84|66.14|65.84|66.1|65.8|11
1732220660000|2024-11-21 20:24:20|66.17|65.87|66.14|65.84|66.17|65.87|66.14|65.84|2
1732220670000|2024-11-21 20:24:30|66.13|65.83|66.1|65.8|66.13|65.83|66.1|65.8|4
1732220680000|2024-11-21 20:24:40|66.11|65.81|66.13|65.83|66.13|65.83|66.11|65.81|3
1732220690000|2024-11-21 20:24:50|66.14|65.84|66.18|65.88|66.19|65.89|66.14|65.84|3
1732220700000|2024-11-21 20:25:00|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|4
1732220710000|2024-11-21 20:25:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|2
1732220720000|2024-11-21 20:25:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732220730000|2024-11-21 20:25:30|66.1|65.8|66.09|65.79|66.1|65.8|66.07|65.77|6
1732220740000|2024-11-21 20:25:40|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732220750000|2024-11-21 20:25:50|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732220760000|2024-11-21 20:26:00|66.09|65.79|66.09|65.79|66.09|65.79|66.08|65.78|5
1732220770000|2024-11-21 20:26:10|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732220780000|2024-11-21 20:26:20|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|2
1732220790000|2024-11-21 20:26:30|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|5
1732220800000|2024-11-21 20:26:40|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220810000|2024-11-21 20:26:50|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220820000|2024-11-21 20:27:00|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732220830000|2024-11-21 20:27:10|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|4
1732220840000|2024-11-21 20:27:20|66.08|65.78|66.1|65.8|66.1|65.8|66.08|65.78|3
1732220850000|2024-11-21 20:27:30|66.09|65.79|66.11|65.81|66.11|65.81|66.09|65.79|3
1732220860000|2024-11-21 20:27:40|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|4
1732220870000|2024-11-21 20:27:50|66.09|65.79|66.09|65.79|66.1|65.8|66.08|65.78|7
1732220890000|2024-11-21 20:28:10|66.08|65.78|66.09|65.79|66.1|65.8|66.08|65.78|4
1732220900000|2024-11-21 20:28:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1732220920000|2024-11-21 20:28:40|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|2
1732220930000|2024-11-21 20:28:50|66.06|65.76|66.08|65.78|66.08|65.78|66.06|65.76|2
1732220940000|2024-11-21 20:29:00|66.09|65.79|66.08|65.78|66.1|65.8|66.08|65.78|4
1732220950000|2024-11-21 20:29:10|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220960000|2024-11-21 20:29:20|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220980000|2024-11-21 20:29:40|66.09|65.79|66.11|65.81|66.11|65.81|66.09|65.79|5
1732220990000|2024-11-21 20:29:50|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732221000000|2024-11-21 20:30:00|66.08|65.78|66.08|65.78|66.08|65.78|66.07|65.77|3
1732221010000|2024-11-21 20:30:10|66.07|65.77|66.07|65.77|66.08|65.78|66.04|65.74|9
1732221020000|2024-11-21 20:30:20|66.06|65.76|66.07|65.77|66.08|65.78|66.04|65.74|8
1732221030000|2024-11-21 20:30:30|66.06|65.76|66.04|65.74|66.06|65.76|66.03|65.73|3
1732221040000|2024-11-21 20:30:40|66.05|65.75|66.03|65.73|66.05|65.75|66.03|65.73|3
1732221050000|2024-11-21 20:30:50|66.01|65.71|65.99|65.69|66.01|65.71|65.98|65.68|5
1732221060000|2024-11-21 20:31:00|65.98|65.68|65.97|65.67|65.98|65.68|65.97|65.67|4
1732221070000|2024-11-21 20:31:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732221080000|2024-11-21 20:31:20|65.98|65.68|65.92|65.62|65.98|65.68|65.92|65.62|6
1732221090000|2024-11-21 20:31:30|65.93|65.63|65.95|65.65|65.97|65.67|65.93|65.63|6
1732221100000|2024-11-21 20:31:40|65.99|65.69|66|65.7|66|65.7|65.99|65.69|2
1732221120000|2024-11-21 20:32:00|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732221130000|2024-11-21 20:32:10|65.96|65.66|65.93|65.63|65.97|65.67|65.93|65.63|6
1732221140000|2024-11-21 20:32:20|65.94|65.64|65.99|65.69|65.99|65.69|65.94|65.64|3
1732221150000|2024-11-21 20:32:30|66|65.7|66.01|65.71|66.02|65.72|65.99|65.69|5
1732221160000|2024-11-21 20:32:40|66.02|65.72|66.02|65.72|66.03|65.73|66.01|65.71|6
1732221170000|2024-11-21 20:32:50|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|2
1732221180000|2024-11-21 20:33:00|66.01|65.71|66|65.7|66.02|65.72|66|65.7|4
1732221190000|2024-11-21 20:33:10|65.99|65.69|65.97|65.67|65.99|65.69|65.97|65.67|3
1732221200000|2024-11-21 20:33:20|65.96|65.66|65.95|65.65|65.97|65.67|65.94|65.64|10
1732221210000|2024-11-21 20:33:30|65.96|65.66|65.99|65.69|66|65.7|65.95|65.65|7
1732221220000|2024-11-21 20:33:40|66|65.7|66|65.7|66.02|65.72|65.99|65.69|9
1732221230000|2024-11-21 20:33:50|66.01|65.71|66|65.7|66.01|65.71|65.99|65.69|4
1732221240000|2024-11-21 20:34:00|65.99|65.69|65.96|65.66|65.99|65.69|65.92|65.62|10
1732221250000|2024-11-21 20:34:10|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|7
1732221260000|2024-11-21 20:34:20|65.92|65.62|65.91|65.61|65.92|65.62|65.9|65.6|6
1732221270000|2024-11-21 20:34:30|65.92|65.62|65.9|65.6|65.92|65.62|65.88|65.58|9
1732221280000|2024-11-21 20:34:40|65.91|65.61|65.92|65.62|65.92|65.62|65.9|65.6|4
1732221290000|2024-11-21 20:34:50|65.93|65.63|65.95|65.65|65.95|65.65|65.93|65.63|2
1732221300000|2024-11-21 20:35:00|65.94|65.64|65.9|65.6|65.94|65.64|65.9|65.6|4
1732221310000|2024-11-21 20:35:10|65.91|65.61|65.91|65.61|65.91|65.61|65.9|65.6|3
1732221320000|2024-11-21 20:35:20|65.9|65.6|65.85|65.55|65.9|65.6|65.85|65.55|5
1732221330000|2024-11-21 20:35:30|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|7
1732221340000|2024-11-21 20:35:40|65.91|65.61|65.94|65.64|65.94|65.64|65.9|65.6|6
1732221350000|2024-11-21 20:35:50|65.95|65.65|65.97|65.67|66.01|65.71|65.93|65.63|12
1732221360000|2024-11-21 20:36:00|65.99|65.69|65.95|65.65|65.99|65.69|65.94|65.64|7
1732221370000|2024-11-21 20:36:10|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|3
1732221380000|2024-11-21 20:36:20|65.91|65.61|65.89|65.59|65.91|65.61|65.89|65.59|5
1732221390000|2024-11-21 20:36:30|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732221400000|2024-11-21 20:36:40|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732221410000|2024-11-21 20:36:50|65.88|65.58|65.86|65.56|65.89|65.59|65.85|65.55|11
1732221420000|2024-11-21 20:37:00|65.85|65.55|65.85|65.55|65.87|65.57|65.84|65.54|9
1732221430000|2024-11-21 20:37:10|65.84|65.54|65.83|65.53|65.84|65.54|65.82|65.52|4
1732221440000|2024-11-21 20:37:20|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732221450000|2024-11-21 20:37:30|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732221460000|2024-11-21 20:37:40|65.84|65.54|65.88|65.58|65.91|65.61|65.83|65.53|14
1732221470000|2024-11-21 20:37:50|65.86|65.56|65.89|65.59|65.89|65.59|65.85|65.55|12
1732221480000|2024-11-21 20:38:00|65.9|65.6|65.85|65.55|65.91|65.61|65.85|65.55|10
1732221490000|2024-11-21 20:38:10|65.84|65.54|65.8|65.5|65.85|65.55|65.8|65.5|9
1732221500000|2024-11-21 20:38:20|65.81|65.51|65.82|65.52|65.83|65.53|65.81|65.51|3
1732221510000|2024-11-21 20:38:30|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732221520000|2024-11-21 20:38:40|65.8|65.5|65.79|65.49|65.8|65.5|65.79|65.49|2
1732221530000|2024-11-21 20:38:50|65.78|65.48|65.73|65.43|65.8|65.5|65.73|65.43|14
1732221540000|2024-11-21 20:39:00|65.72|65.42|65.73|65.43|65.73|65.43|65.7|65.4|8
1732221550000|2024-11-21 20:39:10|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|7
1732221560000|2024-11-21 20:39:20|65.73|65.43|65.83|65.53|65.83|65.53|65.73|65.43|8
1732221570000|2024-11-21 20:39:30|65.82|65.52|65.81|65.51|65.82|65.52|65.81|65.51|4
1732221580000|2024-11-21 20:39:40|65.82|65.52|65.78|65.48|65.82|65.52|65.78|65.48|4
1732221590000|2024-11-21 20:39:50|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|4
1732221600000|2024-11-21 20:40:00|65.74|65.44|65.72|65.42|65.75|65.45|65.72|65.42|7
1732221610000|2024-11-21 20:40:10|65.73|65.43|65.69|65.39|65.73|65.43|65.69|65.39|5
1732221620000|2024-11-21 20:40:20|65.7|65.4|65.68|65.38|65.7|65.4|65.67|65.37|5
1732221630000|2024-11-21 20:40:30|65.67|65.37|65.7|65.4|65.7|65.4|65.67|65.37|10
1732221640000|2024-11-21 20:40:40|65.72|65.42|65.74|65.44|65.74|65.44|65.7|65.4|7
1732221650000|2024-11-21 20:40:50|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|3
1732221660000|2024-11-21 20:41:00|65.74|65.44|65.77|65.47|65.78|65.48|65.73|65.43|10
1732221680000|2024-11-21 20:41:20|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|3
1732221690000|2024-11-21 20:41:30|65.73|65.43|65.71|65.41|65.73|65.43|65.71|65.41|3
1732221700000|2024-11-21 20:41:40|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|3
1732221710000|2024-11-21 20:41:50|65.69|65.39|65.69|65.39|65.7|65.4|65.69|65.39|3
1732221720000|2024-11-21 20:42:00|65.7|65.4|65.71|65.41|65.73|65.43|65.7|65.4|6
1732221730000|2024-11-21 20:42:10|65.72|65.42|65.74|65.44|65.74|65.44|65.71|65.41|5
1732221740000|2024-11-21 20:42:20|65.73|65.43|65.7|65.4|65.73|65.43|65.69|65.39|6
1732221750000|2024-11-21 20:42:30|65.71|65.41|65.74|65.44|65.75|65.45|65.7|65.4|8
1732221760000|2024-11-21 20:42:40|65.75|65.45|65.71|65.41|65.75|65.45|65.7|65.4|7
1732221770000|2024-11-21 20:42:50|65.72|65.42|65.72|65.42|65.72|65.42|65.71|65.41|3
1732221780000|2024-11-21 20:43:00|65.71|65.41|65.68|65.38|65.71|65.41|65.68|65.38|4
1732221790000|2024-11-21 20:43:10|65.67|65.37|65.6|65.3|65.67|65.37|65.6|65.3|13
1732221800000|2024-11-21 20:43:20|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732221810000|2024-11-21 20:43:30|65.64|65.34|65.69|65.39|65.73|65.43|65.64|65.34|14
1732221820000|2024-11-21 20:43:40|65.7|65.4|65.69|65.39|65.7|65.4|65.69|65.39|2
1732221850000|2024-11-21 20:44:10|65.68|65.38|65.69|65.39|65.69|65.39|65.68|65.38|2
1732221860000|2024-11-21 20:44:20|65.68|65.38|65.69|65.39|65.7|65.4|65.68|65.38|4
1732221870000|2024-11-21 20:44:30|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732221880000|2024-11-21 20:44:40|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|2
1732221890000|2024-11-21 20:44:50|65.72|65.42|65.71|65.41|65.72|65.42|65.71|65.41|2
1732221900000|2024-11-21 20:45:00|65.64|65.34|65.63|65.33|65.64|65.34|65.61|65.31|8
1732221910000|2024-11-21 20:45:10|65.62|65.32|65.64|65.34|65.64|65.34|65.61|65.31|7
1732221920000|2024-11-21 20:45:20|65.65|65.35|65.64|65.34|65.66|65.36|65.64|65.34|4
1732221930000|2024-11-21 20:45:30|65.65|65.35|65.62|65.32|65.66|65.36|65.62|65.32|7
1732221940000|2024-11-21 20:45:40|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|2
1732221950000|2024-11-21 20:45:50|65.61|65.31|65.65|65.35|65.65|65.35|65.61|65.31|4
1732221960000|2024-11-21 20:46:00|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732221970000|2024-11-21 20:46:10|65.64|65.34|65.7|65.4|65.71|65.41|65.64|65.34|8
1732221980000|2024-11-21 20:46:20|65.71|65.41|65.68|65.38|65.71|65.41|65.68|65.38|8
1732221990000|2024-11-21 20:46:30|65.67|65.37|65.67|65.37|65.68|65.38|65.67|65.37|3
1732222000000|2024-11-21 20:46:40|65.66|65.36|65.67|65.37|65.67|65.37|65.64|65.34|6
1732222010000|2024-11-21 20:46:50|65.66|65.36|65.69|65.39|65.7|65.4|65.66|65.36|4
1732222020000|2024-11-21 20:47:00|65.68|65.38|65.71|65.41|65.72|65.42|65.67|65.37|5
1732222030000|2024-11-21 20:47:10|65.72|65.42|65.67|65.37|65.72|65.42|65.67|65.37|10
1732222040000|2024-11-21 20:47:20|65.68|65.38|65.72|65.42|65.72|65.42|65.67|65.37|12
1732222050000|2024-11-21 20:47:30|65.71|65.41|65.69|65.39|65.71|65.41|65.68|65.38|5
1732222060000|2024-11-21 20:47:40|65.7|65.4|65.7|65.4|65.7|65.4|65.69|65.39|7
1732222070000|2024-11-21 20:47:50|65.69|65.39|65.67|65.37|65.69|65.39|65.65|65.35|9
1732222080000|2024-11-21 20:48:00|65.68|65.38|65.69|65.39|65.69|65.39|65.67|65.37|8
1732222090000|2024-11-21 20:48:10|65.68|65.38|65.72|65.42|65.72|65.42|65.68|65.38|11
1732222100000|2024-11-21 20:48:20|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|3
1732222110000|2024-11-21 20:48:30|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732222120000|2024-11-21 20:48:40|65.77|65.47|65.74|65.44|65.77|65.47|65.73|65.43|10
1732222130000|2024-11-21 20:48:50|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732222140000|2024-11-21 20:49:00|65.73|65.43|65.73|65.43|65.74|65.44|65.72|65.42|5
1732222150000|2024-11-21 20:49:10|65.74|65.44|65.75|65.45|65.75|65.45|65.73|65.43|8
1732222160000|2024-11-21 20:49:20|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|3
1732222170000|2024-11-21 20:49:30|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732222180000|2024-11-21 20:49:40|65.72|65.42|65.7|65.4|65.72|65.42|65.7|65.4|3
1732222190000|2024-11-21 20:49:50|65.69|65.39|65.65|65.35|65.69|65.39|65.65|65.35|5
1732222200000|2024-11-21 20:50:00|65.64|65.34|65.61|65.31|65.64|65.34|65.61|65.31|12
1732222210000|2024-11-21 20:50:10|65.6|65.3|65.58|65.28|65.6|65.3|65.56|65.26|10
1732222220000|2024-11-21 20:50:20|65.59|65.29|65.64|65.34|65.64|65.34|65.59|65.29|6
1732222230000|2024-11-21 20:50:30|65.65|65.35|65.67|65.37|65.69|65.39|65.65|65.35|10
1732222240000|2024-11-21 20:50:40|65.68|65.38|65.66|65.36|65.7|65.4|65.65|65.35|11
1732222250000|2024-11-21 20:50:50|65.67|65.37|65.65|65.35|65.67|65.37|65.65|65.35|15
1732222260000|2024-11-21 20:51:00|65.64|65.34|65.63|65.33|65.65|65.35|65.62|65.32|8
1732222270000|2024-11-21 20:51:10|65.64|65.34|65.7|65.4|65.72|65.42|65.64|65.34|10
1732222280000|2024-11-21 20:51:20|65.69|65.39|65.71|65.41|65.72|65.42|65.69|65.39|7
1732222290000|2024-11-21 20:51:30|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|3
1732222300000|2024-11-21 20:51:40|65.67|65.37|65.66|65.36|65.69|65.39|65.66|65.36|10
1732222310000|2024-11-21 20:51:50|65.65|65.35|65.65|65.35|65.65|65.35|65.64|65.34|3
1732222320000|2024-11-21 20:52:00|65.66|65.36|65.68|65.38|65.69|65.39|65.66|65.36|9
1732222330000|2024-11-21 20:52:10|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732222340000|2024-11-21 20:52:20|65.67|65.37|65.72|65.42|65.72|65.42|65.67|65.37|6
1732222350000|2024-11-21 20:52:30|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732222360000|2024-11-21 20:52:40|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1732222370000|2024-11-21 20:52:50|65.71|65.41|65.73|65.43|65.73|65.43|65.71|65.41|3
1732222380000|2024-11-21 20:53:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|3
1732222390000|2024-11-21 20:53:10|65.75|65.45|65.78|65.48|65.78|65.48|65.75|65.45|4
1732222400000|2024-11-21 20:53:20|65.77|65.47|65.78|65.48|65.8|65.5|65.77|65.47|5
1732222410000|2024-11-21 20:53:30|65.77|65.47|65.72|65.42|65.77|65.47|65.72|65.42|6
1732222420000|2024-11-21 20:53:40|65.73|65.43|65.74|65.44|65.74|65.44|65.72|65.42|4
1732222440000|2024-11-21 20:54:00|65.75|65.45|65.79|65.49|65.8|65.5|65.75|65.45|5
1732222450000|2024-11-21 20:54:10|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|4
1732222460000|2024-11-21 20:54:20|65.75|65.45|65.77|65.47|65.77|65.47|65.75|65.45|3
1732222470000|2024-11-21 20:54:30|65.79|65.49|65.82|65.52|65.82|65.52|65.78|65.48|6
1732222480000|2024-11-21 20:54:40|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732222490000|2024-11-21 20:54:50|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732222500000|2024-11-21 20:55:00|65.83|65.53|65.82|65.52|65.83|65.53|65.82|65.52|6
1732222510000|2024-11-21 20:55:10|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732222520000|2024-11-21 20:55:20|65.82|65.52|65.78|65.48|65.83|65.53|65.78|65.48|7
1732222530000|2024-11-21 20:55:30|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732222540000|2024-11-21 20:55:40|65.76|65.46|65.79|65.49|65.79|65.49|65.76|65.46|5
1732222560000|2024-11-21 20:56:00|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732222580000|2024-11-21 20:56:20|65.8|65.5|65.79|65.49|65.8|65.5|65.79|65.49|2
1732222600000|2024-11-21 20:56:40|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|4
1732222610000|2024-11-21 20:56:50|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732222620000|2024-11-21 20:57:00|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732222630000|2024-11-21 20:57:10|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|2
1732222640000|2024-11-21 20:57:20|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732222660000|2024-11-21 20:57:40|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732222670000|2024-11-21 20:57:50|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|4
1732222680000|2024-11-21 20:58:00|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732222690000|2024-11-21 20:58:10|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|4
1732222700000|2024-11-21 20:58:20|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732222710000|2024-11-21 20:58:30|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1732222720000|2024-11-21 20:58:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732222730000|2024-11-21 20:58:50|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732222750000|2024-11-21 20:59:10|65.82|65.52|65.81|65.51|65.82|65.52|65.8|65.5|3
1732222760000|2024-11-21 20:59:20|65.8|65.5|65.82|65.52|65.82|65.52|65.8|65.5|3
1732222770000|2024-11-21 20:59:30|65.81|65.51|65.8|65.5|65.81|65.51|65.79|65.49|6
1732222780000|2024-11-21 20:59:40|65.79|65.49|65.75|65.45|65.79|65.49|65.74|65.44|11
1732222790000|2024-11-21 20:59:50|65.74|65.44|65.73|65.43|65.74|65.44|65.72|65.42|6
1732222800000|2024-11-21 21:00:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|4
1732222810000|2024-11-21 21:00:10|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732222820000|2024-11-21 21:00:20|65.74|65.44|65.73|65.43|65.75|65.45|65.73|65.43|4
1732222830000|2024-11-21 21:00:30|65.72|65.42|65.7|65.4|65.72|65.42|65.69|65.39|4
1732222840000|2024-11-21 21:00:40|65.71|65.41|65.7|65.4|65.71|65.41|65.66|65.36|8
1732222850000|2024-11-21 21:00:50|65.71|65.41|65.67|65.37|65.71|65.41|65.67|65.37|7
1732222860000|2024-11-21 21:01:00|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1732222870000|2024-11-21 21:01:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732222880000|2024-11-21 21:01:20|65.61|65.31|65.53|65.23|65.61|65.31|65.52|65.22|12
1732222890000|2024-11-21 21:01:30|65.54|65.24|65.52|65.22|65.56|65.26|65.51|65.21|9
1732222900000|2024-11-21 21:01:40|65.53|65.23|65.54|65.24|65.54|65.24|65.53|65.23|2
1732222910000|2024-11-21 21:01:50|65.55|65.25|65.55|65.25|65.57|65.27|65.55|65.25|4
1732222920000|2024-11-21 21:02:00|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732222930000|2024-11-21 21:02:10|65.55|65.25|65.51|65.21|65.55|65.25|65.5|65.2|6
1732222940000|2024-11-21 21:02:20|65.52|65.22|65.51|65.21|65.52|65.22|65.5|65.2|4
1732222950000|2024-11-21 21:02:30|65.5|65.2|65.47|65.17|65.5|65.2|65.47|65.17|5
1732222960000|2024-11-21 21:02:40|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|2
1732222970000|2024-11-21 21:02:50|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1732222980000|2024-11-21 21:03:00|65.52|65.22|65.5|65.2|65.52|65.22|65.5|65.2|5
1732222990000|2024-11-21 21:03:10|65.49|65.19|65.52|65.22|65.52|65.22|65.49|65.19|5
1732223000000|2024-11-21 21:03:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732223010000|2024-11-21 21:03:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223020000|2024-11-21 21:03:40|65.58|65.28|65.64|65.34|65.64|65.34|65.58|65.28|5
1732223030000|2024-11-21 21:03:50|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|7
1732223040000|2024-11-21 21:04:00|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732223050000|2024-11-21 21:04:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732223060000|2024-11-21 21:04:20|65.63|65.33|65.63|65.33|65.63|65.33|65.62|65.32|3
1732223070000|2024-11-21 21:04:30|65.64|65.34|65.61|65.31|65.64|65.34|65.61|65.31|4
1732223080000|2024-11-21 21:04:40|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|5
1732223100000|2024-11-21 21:05:00|65.61|65.31|65.61|65.31|65.61|65.31|65.6|65.3|5
1732223120000|2024-11-21 21:05:20|65.6|65.3|65.59|65.29|65.6|65.3|65.58|65.28|4
1732223130000|2024-11-21 21:05:30|65.58|65.28|65.62|65.32|65.62|65.32|65.58|65.28|5
1732223140000|2024-11-21 21:05:40|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|4
1732223150000|2024-11-21 21:05:50|65.6|65.3|65.61|65.31|65.61|65.31|65.59|65.29|5
1732223160000|2024-11-21 21:06:00|65.6|65.3|65.59|65.29|65.6|65.3|65.58|65.28|4
1732223170000|2024-11-21 21:06:10|65.6|65.3|65.58|65.28|65.6|65.3|65.57|65.27|5
1732223180000|2024-11-21 21:06:20|65.57|65.27|65.51|65.21|65.57|65.27|65.5|65.2|9
1732223190000|2024-11-21 21:06:30|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|12
1732223210000|2024-11-21 21:06:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223220000|2024-11-21 21:07:00|65.51|65.21|65.49|65.19|65.51|65.21|65.49|65.19|3
1732223230000|2024-11-21 21:07:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732223240000|2024-11-21 21:07:20|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732223250000|2024-11-21 21:07:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732223260000|2024-11-21 21:07:40|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223280000|2024-11-21 21:08:00|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732223290000|2024-11-21 21:08:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|4
1732223300000|2024-11-21 21:08:20|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732223330000|2024-11-21 21:08:50|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223340000|2024-11-21 21:09:00|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|6
1732223350000|2024-11-21 21:09:10|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|4
1732223370000|2024-11-21 21:09:30|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223380000|2024-11-21 21:09:40|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732223390000|2024-11-21 21:09:50|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732223400000|2024-11-21 21:10:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732223410000|2024-11-21 21:10:10|65.51|65.21|65.5|65.2|65.51|65.21|65.5|65.2|2
1732223420000|2024-11-21 21:10:20|65.48|65.18|65.45|65.15|65.48|65.18|65.45|65.15|2
1732223430000|2024-11-21 21:10:30|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|7
1732223440000|2024-11-21 21:10:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732223450000|2024-11-21 21:10:50|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732223460000|2024-11-21 21:11:00|65.46|65.16|65.47|65.17|65.47|65.17|65.45|65.15|4
1732223470000|2024-11-21 21:11:10|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732223480000|2024-11-21 21:11:20|65.51|65.21|65.51|65.21|65.51|65.21|65.48|65.18|12
1732223490000|2024-11-21 21:11:30|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|5
1732223510000|2024-11-21 21:11:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732223520000|2024-11-21 21:12:00|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732223550000|2024-11-21 21:12:30|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223560000|2024-11-21 21:12:40|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732223570000|2024-11-21 21:12:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732223580000|2024-11-21 21:13:00|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|2
1732223590000|2024-11-21 21:13:10|65.53|65.23|65.54|65.24|65.55|65.25|65.53|65.23|4
1732223600000|2024-11-21 21:13:20|65.53|65.23|65.54|65.24|65.54|65.24|65.53|65.23|2
1732223630000|2024-11-21 21:13:50|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732223640000|2024-11-21 21:14:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732223650000|2024-11-21 21:14:10|65.56|65.26|65.58|65.28|65.58|65.28|65.55|65.25|4
1732223660000|2024-11-21 21:14:20|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732223670000|2024-11-21 21:14:30|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732223680000|2024-11-21 21:14:40|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732223690000|2024-11-21 21:14:50|65.61|65.31|65.61|65.31|65.61|65.31|65.61|65.31|1
1732223700000|2024-11-21 21:15:00|65.6|65.3|65.59|65.29|65.6|65.3|65.59|65.29|2
1732223710000|2024-11-21 21:15:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732223720000|2024-11-21 21:15:20|65.57|65.27|65.53|65.23|65.57|65.27|65.52|65.22|8
1732223730000|2024-11-21 21:15:30|65.54|65.24|65.55|65.25|65.55|65.25|65.53|65.23|4
1732223740000|2024-11-21 21:15:40|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732223750000|2024-11-21 21:15:50|65.55|65.25|65.54|65.24|65.55|65.25|65.54|65.24|2
1732223760000|2024-11-21 21:16:00|65.53|65.23|65.52|65.22|65.53|65.23|65.52|65.22|2
1732223770000|2024-11-21 21:16:10|65.51|65.21|65.48|65.18|65.51|65.21|65.48|65.18|8
1732223780000|2024-11-21 21:16:20|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|7
1732223790000|2024-11-21 21:16:30|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|5
1732223800000|2024-11-21 21:16:40|65.43|65.13|65.45|65.15|65.45|65.15|65.43|65.13|7
1732223810000|2024-11-21 21:16:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732223820000|2024-11-21 21:17:00|65.46|65.16|65.51|65.21|65.51|65.21|65.46|65.16|4
1732223830000|2024-11-21 21:17:10|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223840000|2024-11-21 21:17:20|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|3
1732223850000|2024-11-21 21:17:30|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|4
1732223860000|2024-11-21 21:17:40|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732223870000|2024-11-21 21:17:50|65.47|65.17|65.47|65.17|65.47|65.17|65.46|65.16|3
1732223880000|2024-11-21 21:18:00|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732223890000|2024-11-21 21:18:10|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|2
1732223900000|2024-11-21 21:18:20|65.49|65.19|65.53|65.23|65.54|65.24|65.49|65.19|7
1732223910000|2024-11-21 21:18:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223920000|2024-11-21 21:18:40|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732223930000|2024-11-21 21:18:50|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|5
1732223940000|2024-11-21 21:19:00|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732223960000|2024-11-21 21:19:20|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732223970000|2024-11-21 21:19:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223980000|2024-11-21 21:19:40|65.55|65.25|65.61|65.31|65.62|65.32|65.55|65.25|6
1732223990000|2024-11-21 21:19:50|65.63|65.33|65.63|65.33|65.64|65.34|65.63|65.33|3
1732224000000|2024-11-21 21:20:00|65.62|65.32|65.66|65.36|65.66|65.36|65.61|65.31|5
1732224010000|2024-11-21 21:20:10|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|2
1732224020000|2024-11-21 21:20:20|65.69|65.39|65.7|65.4|65.7|65.4|65.68|65.38|7
1732224030000|2024-11-21 21:20:30|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|3
1732224040000|2024-11-21 21:20:40|65.72|65.42|65.76|65.46|65.76|65.46|65.72|65.42|2
1732224050000|2024-11-21 21:20:50|65.77|65.47|65.75|65.45|65.8|65.5|65.75|65.45|7
1732224060000|2024-11-21 21:21:00|65.76|65.46|65.8|65.5|65.8|65.5|65.76|65.46|6
1732224070000|2024-11-21 21:21:10|65.81|65.51|65.81|65.51|65.82|65.52|65.81|65.51|3
1732224080000|2024-11-21 21:21:20|65.82|65.52|65.8|65.5|65.82|65.52|65.8|65.5|5
1732224090000|2024-11-21 21:21:30|65.79|65.49|65.79|65.49|65.79|65.49|65.77|65.47|5
1732224100000|2024-11-21 21:21:40|65.8|65.5|65.79|65.49|65.8|65.5|65.78|65.48|4
1732224110000|2024-11-21 21:21:50|65.78|65.48|65.77|65.47|65.79|65.49|65.77|65.47|6
1732224120000|2024-11-21 21:22:00|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732224130000|2024-11-21 21:22:10|65.75|65.45|65.75|65.45|65.75|65.45|65.75|65.45|1
1732224140000|2024-11-21 21:22:20|65.76|65.46|65.76|65.46|65.76|65.46|65.75|65.45|3
1732224150000|2024-11-21 21:22:30|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|9
1732224160000|2024-11-21 21:22:40|65.82|65.52|65.82|65.52|65.83|65.53|65.82|65.52|3
1732224170000|2024-11-21 21:22:50|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|2
1732224180000|2024-11-21 21:23:00|65.83|65.53|65.82|65.52|65.84|65.54|65.82|65.52|4
1732224200000|2024-11-21 21:23:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732224210000|2024-11-21 21:23:30|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|2
1732224220000|2024-11-21 21:23:40|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732224240000|2024-11-21 21:24:00|65.83|65.53|65.82|65.52|65.83|65.53|65.82|65.52|2
1732224250000|2024-11-21 21:24:10|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732224270000|2024-11-21 21:24:30|65.84|65.54|65.86|65.56|65.86|65.56|65.84|65.54|4
1732224280000|2024-11-21 21:24:40|65.85|65.55|65.85|65.55|65.86|65.56|65.85|65.55|3
1732224300000|2024-11-21 21:25:00|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|2
1732224310000|2024-11-21 21:25:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732224320000|2024-11-21 21:25:20|65.9|65.6|65.9|65.6|65.9|65.6|65.87|65.57|6
1732224330000|2024-11-21 21:25:30|65.89|65.59|65.88|65.58|65.9|65.6|65.88|65.58|9
1732224340000|2024-11-21 21:25:40|65.89|65.59|65.9|65.6|65.91|65.61|65.89|65.59|4
1732224350000|2024-11-21 21:25:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732224360000|2024-11-21 21:26:00|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732224380000|2024-11-21 21:26:20|65.92|65.62|65.92|65.62|65.93|65.63|65.92|65.62|3
1732224390000|2024-11-21 21:26:30|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|2
1732224400000|2024-11-21 21:26:40|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732224410000|2024-11-21 21:26:50|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732224420000|2024-11-21 21:27:00|65.94|65.64|65.9|65.6|65.94|65.64|65.89|65.59|11
1732224430000|2024-11-21 21:27:10|65.89|65.59|65.91|65.61|65.91|65.61|65.88|65.58|4
1732224440000|2024-11-21 21:27:20|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732224460000|2024-11-21 21:27:40|65.89|65.59|65.9|65.6|65.92|65.62|65.89|65.59|4
1732224480000|2024-11-21 21:28:00|65.89|65.59|65.86|65.56|65.89|65.59|65.85|65.55|4
1732224490000|2024-11-21 21:28:10|65.85|65.55|65.85|65.55|65.85|65.55|65.85|65.55|1
1732224500000|2024-11-21 21:28:20|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732224510000|2024-11-21 21:28:30|65.85|65.55|65.9|65.6|65.9|65.6|65.85|65.55|5
1732224520000|2024-11-21 21:28:40|65.92|65.62|65.91|65.61|65.93|65.63|65.9|65.6|8
1732224530000|2024-11-21 21:28:50|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732224540000|2024-11-21 21:29:00|65.9|65.6|65.92|65.62|65.92|65.62|65.89|65.59|5
1732224550000|2024-11-21 21:29:10|65.91|65.61|65.94|65.64|65.95|65.65|65.91|65.61|4
1732224560000|2024-11-21 21:29:20|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732224580000|2024-11-21 21:29:40|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732224590000|2024-11-21 21:29:50|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|3
1732224600000|2024-11-21 21:30:00|66|65.7|66|65.7|66|65.7|66|65.7|1
1732224610000|2024-11-21 21:30:10|66.01|65.71|66.02|65.72|66.02|65.72|66.01|65.71|2
1732224620000|2024-11-21 21:30:20|66.03|65.73|66.05|65.75|66.06|65.76|66.03|65.73|5
1732224630000|2024-11-21 21:30:30|66.06|65.76|66.1|65.8|66.1|65.8|66.05|65.75|8
1732224640000|2024-11-21 21:30:40|66.11|65.81|66.12|65.82|66.13|65.83|66.11|65.81|4
1732224650000|2024-11-21 21:30:50|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|4
1732224660000|2024-11-21 21:31:00|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1732224670000|2024-11-21 21:31:10|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732224680000|2024-11-21 21:31:20|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|7
1732224690000|2024-11-21 21:31:30|66.19|65.89|66.16|65.86|66.19|65.89|66.14|65.84|6
1732224700000|2024-11-21 21:31:40|66.17|65.87|66.16|65.86|66.18|65.88|66.15|65.85|6
1732224710000|2024-11-21 21:31:50|66.21|65.91|66.19|65.89|66.21|65.91|66.18|65.88|5
1732224720000|2024-11-21 21:32:00|66.2|65.9|66.22|65.92|66.22|65.92|66.19|65.89|7
1732224730000|2024-11-21 21:32:10|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|5
1732224740000|2024-11-21 21:32:20|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1732224750000|2024-11-21 21:32:30|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|2
1732224760000|2024-11-21 21:32:40|66.21|65.91|66.2|65.9|66.22|65.92|66.2|65.9|8
1732224770000|2024-11-21 21:32:50|66.19|65.89|66.18|65.88|66.2|65.9|66.17|65.87|9
1732224780000|2024-11-21 21:33:00|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|5
1732224790000|2024-11-21 21:33:10|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732224800000|2024-11-21 21:33:20|66.24|65.94|66.26|65.96|66.26|65.96|66.22|65.92|6
1732224810000|2024-11-21 21:33:30|66.25|65.95|66.25|65.95|66.26|65.96|66.25|65.95|3
1732224820000|2024-11-21 21:33:40|66.26|65.96|66.25|65.95|66.26|65.96|66.25|65.95|2
1732224830000|2024-11-21 21:33:50|66.26|65.96|66.28|65.98|66.29|65.99|66.26|65.96|6
1732224840000|2024-11-21 21:34:00|66.22|65.92|66.24|65.94|66.26|65.96|66.22|65.92|7
1732224850000|2024-11-21 21:34:10|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732224860000|2024-11-21 21:34:20|66.24|65.94|66.25|65.95|66.27|65.97|66.24|65.94|6
1732224870000|2024-11-21 21:34:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732224880000|2024-11-21 21:34:40|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1732224890000|2024-11-21 21:34:50|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|3
1732224900000|2024-11-21 21:35:00|66.2|65.9|66.17|65.87|66.2|65.9|66.16|65.86|6
1732224910000|2024-11-21 21:35:10|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|5
1732224920000|2024-11-21 21:35:20|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|7
1732224930000|2024-11-21 21:35:30|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|5
1732224940000|2024-11-21 21:35:40|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732224950000|2024-11-21 21:35:50|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732224960000|2024-11-21 21:36:00|66.2|65.9|66.22|65.92|66.23|65.93|66.2|65.9|7
1732224980000|2024-11-21 21:36:20|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|3
1732224990000|2024-11-21 21:36:30|66.2|65.9|66.16|65.86|66.2|65.9|66.16|65.86|5
1732225000000|2024-11-21 21:36:40|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732225010000|2024-11-21 21:36:50|66.15|65.85|66.16|65.86|66.17|65.87|66.15|65.85|5
1732225020000|2024-11-21 21:37:00|66.11|65.81|66.12|65.82|66.13|65.83|66.11|65.81|4
1732225030000|2024-11-21 21:37:10|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732225040000|2024-11-21 21:37:20|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732225050000|2024-11-21 21:37:30|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1732225060000|2024-11-21 21:37:40|66.06|65.76|66.02|65.72|66.06|65.76|66.02|65.72|3
1732225070000|2024-11-21 21:37:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225080000|2024-11-21 21:38:00|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732225090000|2024-11-21 21:38:10|66.02|65.72|66.11|65.81|66.11|65.81|66.01|65.71|8
1732225100000|2024-11-21 21:38:20|66.1|65.8|66.08|65.78|66.11|65.81|66.07|65.77|6
1732225120000|2024-11-21 21:38:40|66.07|65.77|66.06|65.76|66.07|65.77|66.04|65.74|7
1732225130000|2024-11-21 21:38:50|66.07|65.77|66.07|65.77|66.07|65.77|66.07|65.77|1
1732225140000|2024-11-21 21:39:00|66.06|65.76|66.04|65.74|66.06|65.76|66.02|65.72|5
1732225150000|2024-11-21 21:39:10|66.05|65.75|66.04|65.74|66.07|65.77|66.04|65.74|12
1732225160000|2024-11-21 21:39:20|66.07|65.77|66.03|65.73|66.07|65.77|66.03|65.73|3
1732225170000|2024-11-21 21:39:30|66.04|65.74|66.07|65.77|66.09|65.79|66.04|65.74|8
1732225180000|2024-11-21 21:39:40|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732225190000|2024-11-21 21:39:50|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732225200000|2024-11-21 21:40:00|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732225210000|2024-11-21 21:40:10|66.09|65.79|66.03|65.73|66.09|65.79|66.03|65.73|4
1732225220000|2024-11-21 21:40:20|66.02|65.72|66|65.7|66.02|65.72|65.99|65.69|5
1732225230000|2024-11-21 21:40:30|65.99|65.69|66|65.7|66|65.7|65.99|65.69|2
1732225240000|2024-11-21 21:40:40|65.99|65.69|66|65.7|66.01|65.71|65.99|65.69|4
1732225250000|2024-11-21 21:40:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225260000|2024-11-21 21:41:00|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732225270000|2024-11-21 21:41:10|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|3
1732225280000|2024-11-21 21:41:20|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732225290000|2024-11-21 21:41:30|65.97|65.67|65.93|65.63|65.97|65.67|65.93|65.63|3
1732225310000|2024-11-21 21:41:50|65.94|65.64|65.95|65.65|65.97|65.67|65.94|65.64|7
1732225320000|2024-11-21 21:42:00|65.94|65.64|65.84|65.54|65.94|65.64|65.84|65.54|8
1732225330000|2024-11-21 21:42:10|65.83|65.53|65.79|65.49|65.83|65.53|65.77|65.47|10
1732225340000|2024-11-21 21:42:20|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732225350000|2024-11-21 21:42:30|65.83|65.53|65.84|65.54|65.88|65.58|65.83|65.53|9
1732225360000|2024-11-21 21:42:40|65.85|65.55|65.85|65.55|65.89|65.59|65.84|65.54|9
1732225370000|2024-11-21 21:42:50|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|6
1732225380000|2024-11-21 21:43:00|65.84|65.54|65.8|65.5|65.84|65.54|65.79|65.49|6
1732225390000|2024-11-21 21:43:10|65.81|65.51|65.88|65.58|65.89|65.59|65.81|65.51|8
1732225400000|2024-11-21 21:43:20|65.85|65.55|65.89|65.59|65.9|65.6|65.84|65.54|9
1732225410000|2024-11-21 21:43:30|65.85|65.55|65.86|65.56|65.86|65.56|65.82|65.52|7
1732225420000|2024-11-21 21:43:40|65.85|65.55|65.87|65.57|65.89|65.59|65.84|65.54|14
1732225430000|2024-11-21 21:43:50|65.88|65.58|65.85|65.55|65.89|65.59|65.85|65.55|7
1732225440000|2024-11-21 21:44:00|65.86|65.56|65.86|65.56|65.86|65.56|65.84|65.54|5
1732225450000|2024-11-21 21:44:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732225460000|2024-11-21 21:44:20|65.82|65.52|65.84|65.54|65.88|65.58|65.81|65.51|12
1732225470000|2024-11-21 21:44:30|65.85|65.55|65.88|65.58|65.88|65.58|65.84|65.54|8
1732225490000|2024-11-21 21:44:50|65.89|65.59|65.85|65.55|65.89|65.59|65.85|65.55|5
1732225500000|2024-11-21 21:45:00|65.86|65.56|65.85|65.55|65.87|65.57|65.85|65.55|3
1732225510000|2024-11-21 21:45:10|65.84|65.54|65.83|65.53|65.87|65.57|65.83|65.53|8
1732225520000|2024-11-21 21:45:20|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732225530000|2024-11-21 21:45:30|65.82|65.52|65.79|65.49|65.82|65.52|65.79|65.49|8
1732225540000|2024-11-21 21:45:40|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|4
1732225550000|2024-11-21 21:45:50|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|6
1732225560000|2024-11-21 21:46:00|65.8|65.5|65.72|65.42|65.8|65.5|65.71|65.41|6
1732225570000|2024-11-21 21:46:10|65.71|65.41|65.78|65.48|65.78|65.48|65.71|65.41|10
1732225580000|2024-11-21 21:46:20|65.79|65.49|65.78|65.48|65.79|65.49|65.75|65.45|6
1732225590000|2024-11-21 21:46:30|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732225600000|2024-11-21 21:46:40|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732225620000|2024-11-21 21:47:00|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732225630000|2024-11-21 21:47:10|65.81|65.51|65.82|65.52|65.83|65.53|65.81|65.51|4
1732225640000|2024-11-21 21:47:20|65.81|65.51|65.79|65.49|65.82|65.52|65.77|65.47|7
1732225650000|2024-11-21 21:47:30|65.8|65.5|65.82|65.52|65.82|65.52|65.8|65.5|5
1732225660000|2024-11-21 21:47:40|65.83|65.53|65.83|65.53|65.84|65.54|65.83|65.53|3
1732225670000|2024-11-21 21:47:50|65.84|65.54|65.85|65.55|65.86|65.56|65.83|65.53|6
1732225680000|2024-11-21 21:48:00|65.84|65.54|65.84|65.54|65.85|65.55|65.84|65.54|3
1732225690000|2024-11-21 21:48:10|65.83|65.53|65.84|65.54|65.84|65.54|65.83|65.53|2
1732225700000|2024-11-21 21:48:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732225710000|2024-11-21 21:48:30|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732225720000|2024-11-21 21:48:40|65.83|65.53|65.89|65.59|65.89|65.59|65.83|65.53|6
1732225730000|2024-11-21 21:48:50|65.88|65.58|65.84|65.54|65.88|65.58|65.84|65.54|9
1732225740000|2024-11-21 21:49:00|65.85|65.55|65.88|65.58|65.89|65.59|65.85|65.55|4
1732225750000|2024-11-21 21:49:10|65.89|65.59|65.89|65.59|65.89|65.59|65.88|65.58|3
1732225760000|2024-11-21 21:49:20|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732225770000|2024-11-21 21:49:30|65.88|65.58|65.9|65.6|65.91|65.61|65.88|65.58|5
1732225780000|2024-11-21 21:49:40|65.91|65.61|65.89|65.59|65.92|65.62|65.89|65.59|5
1732225790000|2024-11-21 21:49:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732225800000|2024-11-21 21:50:00|65.87|65.57|65.83|65.53|65.87|65.57|65.82|65.52|4
1732225810000|2024-11-21 21:50:10|65.82|65.52|65.9|65.6|65.91|65.61|65.82|65.52|9
1732225820000|2024-11-21 21:50:20|65.91|65.61|65.94|65.64|65.94|65.64|65.9|65.6|8
1732225830000|2024-11-21 21:50:30|65.96|65.66|65.94|65.64|65.96|65.66|65.92|65.62|6
1732225840000|2024-11-21 21:50:40|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|2
1732225850000|2024-11-21 21:50:50|65.96|65.66|65.93|65.63|65.96|65.66|65.93|65.63|4
1732225860000|2024-11-21 21:51:00|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|4
1732225870000|2024-11-21 21:51:10|65.96|65.66|65.96|65.66|65.96|65.66|65.94|65.64|7
1732225880000|2024-11-21 21:51:20|65.97|65.67|65.96|65.66|65.97|65.67|65.95|65.65|6
1732225890000|2024-11-21 21:51:30|65.97|65.67|65.99|65.69|65.99|65.69|65.97|65.67|5
1732225900000|2024-11-21 21:51:40|66.01|65.71|66.01|65.71|66.01|65.71|66|65.7|5
1732225910000|2024-11-21 21:51:50|66.02|65.72|66.03|65.73|66.04|65.74|66.02|65.72|6
1732225920000|2024-11-21 21:52:00|66.02|65.72|65.99|65.69|66.02|65.72|65.98|65.68|10
1732225930000|2024-11-21 21:52:10|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|5
1732225940000|2024-11-21 21:52:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225950000|2024-11-21 21:52:30|66|65.7|66.02|65.72|66.03|65.73|66|65.7|7
1732225960000|2024-11-21 21:52:40|66.03|65.73|66.04|65.74|66.05|65.75|66.03|65.73|4
1732225970000|2024-11-21 21:52:50|66.05|65.75|66.05|65.75|66.05|65.75|66.05|65.75|1
1732225980000|2024-11-21 21:53:00|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732225990000|2024-11-21 21:53:10|66.05|65.75|66.11|65.81|66.12|65.82|66.05|65.75|5
1732226000000|2024-11-21 21:53:20|66.12|65.82|66.14|65.84|66.15|65.85|66.12|65.82|4
1732226010000|2024-11-21 21:53:30|66.15|65.85|66.15|65.85|66.19|65.89|66.15|65.85|6
1732226020000|2024-11-21 21:53:40|66.14|65.84|66.15|65.85|66.15|65.85|66.13|65.83|6
1732226030000|2024-11-21 21:53:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|4
1732226040000|2024-11-21 21:54:00|66.14|65.84|66.18|65.88|66.18|65.88|66.13|65.83|5
1732226050000|2024-11-21 21:54:10|66.19|65.89|66.2|65.9|66.21|65.91|66.18|65.88|5
1732226060000|2024-11-21 21:54:20|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732226070000|2024-11-21 21:54:30|66.18|65.88|66.18|65.88|66.19|65.89|66.17|65.87|5
1732226080000|2024-11-21 21:54:40|66.19|65.89|66.2|65.9|66.21|65.91|66.19|65.89|3
1732226090000|2024-11-21 21:54:50|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226100000|2024-11-21 21:55:00|66.2|65.9|66.18|65.88|66.2|65.9|66.18|65.88|4
1732226110000|2024-11-21 21:55:10|66.17|65.87|66.2|65.9|66.2|65.9|66.17|65.87|7
1732226140000|2024-11-21 21:55:40|66.19|65.89|66.18|65.88|66.19|65.89|66.17|65.87|4
1732226160000|2024-11-21 21:56:00|66.17|65.87|66.14|65.84|66.17|65.87|66.12|65.82|9
1732226170000|2024-11-21 21:56:10|66.15|65.85|66.18|65.88|66.19|65.89|66.15|65.85|6
1732226190000|2024-11-21 21:56:30|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226200000|2024-11-21 21:56:40|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732226210000|2024-11-21 21:56:50|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226220000|2024-11-21 21:57:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732226250000|2024-11-21 21:57:30|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226260000|2024-11-21 21:57:40|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732226270000|2024-11-21 21:57:50|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732226290000|2024-11-21 21:58:10|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226300000|2024-11-21 21:58:20|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|2
1732226310000|2024-11-21 21:58:30|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|4
1732226330000|2024-11-21 21:58:50|66.21|65.91|66.21|65.91|66.21|65.91|66.2|65.9|3
1732226340000|2024-11-21 21:59:00|66.22|65.92|66.27|65.97|66.27|65.97|66.22|65.92|7
1732226350000|2024-11-21 21:59:10|66.26|65.96|66.26|65.96|66.27|65.97|66.23|65.93|14
1732226370000|2024-11-21 21:59:30|66.27|65.97|66.24|65.94|66.28|65.98|66.24|65.94|6
1732226380000|2024-11-21 21:59:40|66.25|65.95|66.23|65.93|66.26|65.96|66.23|65.93|5
1732226390000|2024-11-21 21:59:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226400000|2024-11-21 22:00:00|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226410000|2024-11-21 22:00:10|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732226420000|2024-11-21 22:00:20|66.2|65.9|66.21|65.91|66.21|65.91|66.19|65.89|10
1732226430000|2024-11-21 22:00:30|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732226440000|2024-11-21 22:00:40|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|6
1732226460000|2024-11-21 22:01:00|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226470000|2024-11-21 22:01:10|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|4
1732226480000|2024-11-21 22:01:20|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732226500000|2024-11-21 22:01:40|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226510000|2024-11-21 22:01:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226520000|2024-11-21 22:02:00|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732226530000|2024-11-21 22:02:10|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732226540000|2024-11-21 22:02:20|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|4
1732226550000|2024-11-21 22:02:30|66.21|65.91|66.21|65.91|66.21|65.91|66.2|65.9|3
1732226560000|2024-11-21 22:02:40|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226570000|2024-11-21 22:02:50|66.18|65.88|66.21|65.91|66.21|65.91|66.18|65.88|4
1732226580000|2024-11-21 22:03:00|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226600000|2024-11-21 22:03:20|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732226610000|2024-11-21 22:03:30|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226630000|2024-11-21 22:03:50|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|3
1732226640000|2024-11-21 22:04:00|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1732226650000|2024-11-21 22:04:10|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|8
1732226660000|2024-11-21 22:04:20|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|5
1732226670000|2024-11-21 22:04:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1732226680000|2024-11-21 22:04:40|66.28|65.98|66.33|66.03|66.33|66.03|66.28|65.98|7
1732226690000|2024-11-21 22:04:50|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|6
1732226700000|2024-11-21 22:05:00|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226710000|2024-11-21 22:05:10|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|7
1732226720000|2024-11-21 22:05:20|66.34|66.04|66.33|66.03|66.34|66.04|66.32|66.02|4
1732226740000|2024-11-21 22:05:40|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|4
1732226760000|2024-11-21 22:06:00|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|2
1732226780000|2024-11-21 22:06:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732226790000|2024-11-21 22:06:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226800000|2024-11-21 22:06:40|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|3
1732226810000|2024-11-21 22:06:50|66.36|66.06|66.36|66.06|66.37|66.07|66.35|66.05|9
1732226820000|2024-11-21 22:07:00|66.35|66.05|66.35|66.05|66.35|66.05|66.34|66.04|3
1732226830000|2024-11-21 22:07:10|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|4
1732226840000|2024-11-21 22:07:20|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226850000|2024-11-21 22:07:30|66.35|66.05|66.33|66.03|66.35|66.05|66.33|66.03|7
1732226860000|2024-11-21 22:07:40|66.34|66.04|66.34|66.04|66.34|66.04|66.33|66.03|3
1732226870000|2024-11-21 22:07:50|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|6
1732226900000|2024-11-21 22:08:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732226910000|2024-11-21 22:08:30|66.34|66.04|66.35|66.05|66.35|66.05|66.34|66.04|4
1732226920000|2024-11-21 22:08:40|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732226950000|2024-11-21 22:09:10|66.38|66.08|66.42|66.12|66.42|66.12|66.38|66.08|5
1732226960000|2024-11-21 22:09:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732226970000|2024-11-21 22:09:30|66.43|66.13|66.46|66.16|66.47|66.17|66.43|66.13|7
1732226980000|2024-11-21 22:09:40|66.47|66.17|66.46|66.16|66.47|66.17|66.46|66.16|2
1732226990000|2024-11-21 22:09:50|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227000000|2024-11-21 22:10:00|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|3
1732227020000|2024-11-21 22:10:20|66.52|66.22|66.53|66.23|66.53|66.23|66.52|66.22|2
1732227030000|2024-11-21 22:10:30|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732227040000|2024-11-21 22:10:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732227050000|2024-11-21 22:10:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|4
1732227060000|2024-11-21 22:11:00|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732227080000|2024-11-21 22:11:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732227100000|2024-11-21 22:11:40|66.49|66.19|66.44|66.14|66.49|66.19|66.44|66.14|4
1732227110000|2024-11-21 22:11:50|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1732227130000|2024-11-21 22:12:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732227140000|2024-11-21 22:12:20|66.48|66.18|66.51|66.21|66.52|66.22|66.48|66.18|5
1732227150000|2024-11-21 22:12:30|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732227170000|2024-11-21 22:12:50|66.53|66.23|66.52|66.22|66.53|66.23|66.51|66.21|4
1732227180000|2024-11-21 22:13:00|66.51|66.21|66.51|66.21|66.51|66.21|66.49|66.19|8
1732227190000|2024-11-21 22:13:10|66.5|66.2|66.49|66.19|66.5|66.2|66.48|66.18|8
1732227200000|2024-11-21 22:13:20|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1732227210000|2024-11-21 22:13:30|66.49|66.19|66.48|66.18|66.49|66.19|66.48|66.18|2
1732227220000|2024-11-21 22:13:40|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227230000|2024-11-21 22:13:50|66.48|66.18|66.48|66.18|66.49|66.19|66.48|66.18|5
1732227240000|2024-11-21 22:14:00|66.47|66.17|66.49|66.19|66.49|66.19|66.47|66.17|5
1732227250000|2024-11-21 22:14:10|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|4
1732227260000|2024-11-21 22:14:20|66.5|66.2|66.54|66.24|66.54|66.24|66.49|66.19|9
1732227270000|2024-11-21 22:14:30|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732227290000|2024-11-21 22:14:50|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|6
1732227300000|2024-11-21 22:15:00|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732227310000|2024-11-21 22:15:10|66.51|66.21|66.46|66.16|66.51|66.21|66.46|66.16|5
1732227320000|2024-11-21 22:15:20|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|3
1732227330000|2024-11-21 22:15:30|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732227340000|2024-11-21 22:15:40|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732227450000|2024-11-21 22:17:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732227460000|2024-11-21 22:17:40|66.45|66.15|66.43|66.13|66.45|66.15|66.43|66.13|3
1732227470000|2024-11-21 22:17:50|66.44|66.14|66.46|66.16|66.47|66.17|66.44|66.14|5
1732227490000|2024-11-21 22:18:10|66.47|66.17|66.48|66.18|66.48|66.18|66.47|66.17|2
1732227500000|2024-11-21 22:18:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1732227520000|2024-11-21 22:18:40|66.53|66.23|66.52|66.22|66.53|66.23|66.52|66.22|2
1732227530000|2024-11-21 22:18:50|66.53|66.23|66.53|66.23|66.53|66.23|66.52|66.22|5
1732227540000|2024-11-21 22:19:00|66.54|66.24|66.53|66.23|66.54|66.24|66.52|66.22|4
1732227580000|2024-11-21 22:19:40|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732227590000|2024-11-21 22:19:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732227600000|2024-11-21 22:20:00|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732227620000|2024-11-21 22:20:20|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732227630000|2024-11-21 22:20:30|66.56|66.26|66.56|66.26|66.56|66.26|66.56|66.26|1
1732227640000|2024-11-21 22:20:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732227660000|2024-11-21 22:21:00|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|2
1732227670000|2024-11-21 22:21:10|66.54|66.24|66.48|66.18|66.54|66.24|66.48|66.18|10
1732227680000|2024-11-21 22:21:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227690000|2024-11-21 22:21:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1732227720000|2024-11-21 22:22:00|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227730000|2024-11-21 22:22:10|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227750000|2024-11-21 22:22:30|66.48|66.18|66.47|66.17|66.49|66.19|66.47|66.17|4
1732227760000|2024-11-21 22:22:40|66.46|66.16|66.46|66.16|66.46|66.16|66.45|66.15|3
1732227770000|2024-11-21 22:22:50|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|6
1732227780000|2024-11-21 22:23:00|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|7
1732227820000|2024-11-21 22:23:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227830000|2024-11-21 22:23:50|66.47|66.17|66.46|66.16|66.47|66.17|66.46|66.16|2
1732227850000|2024-11-21 22:24:10|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|3
1732227860000|2024-11-21 22:24:20|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227870000|2024-11-21 22:24:30|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227890000|2024-11-21 22:24:50|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|2
1732227900000|2024-11-21 22:25:00|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|7
1732227910000|2024-11-21 22:25:10|66.44|66.14|66.43|66.13|66.45|66.15|66.42|66.12|6
1732227930000|2024-11-21 22:25:30|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732227990000|2024-11-21 22:26:30|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228010000|2024-11-21 22:26:50|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228020000|2024-11-21 22:27:00|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228030000|2024-11-21 22:27:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1732228040000|2024-11-21 22:27:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228060000|2024-11-21 22:27:40|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|4
1732228070000|2024-11-21 22:27:50|66.41|66.11|66.38|66.08|66.41|66.11|66.37|66.07|12
1732228090000|2024-11-21 22:28:10|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1732228100000|2024-11-21 22:28:20|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732228120000|2024-11-21 22:28:40|66.38|66.08|66.41|66.11|66.42|66.12|66.38|66.08|6
1732228130000|2024-11-21 22:28:50|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|5
1732228140000|2024-11-21 22:29:00|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|5
1732228150000|2024-11-21 22:29:10|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|4
1732228160000|2024-11-21 22:29:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732228170000|2024-11-21 22:29:30|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732228180000|2024-11-21 22:29:40|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732228190000|2024-11-21 22:29:50|66.4|66.1|66.43|66.13|66.44|66.14|66.4|66.1|5
1732228200000|2024-11-21 22:30:00|66.44|66.14|66.47|66.17|66.47|66.17|66.44|66.14|4
1732228210000|2024-11-21 22:30:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732228220000|2024-11-21 22:30:20|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|9
1732228230000|2024-11-21 22:30:30|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|7
1732228240000|2024-11-21 22:30:40|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732228250000|2024-11-21 22:30:50|66.46|66.16|66.48|66.18|66.48|66.18|66.46|66.16|5
1732228260000|2024-11-21 22:31:00|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732228270000|2024-11-21 22:31:10|66.51|66.21|66.57|66.27|66.58|66.28|66.51|66.21|10
1732228280000|2024-11-21 22:31:20|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732228320000|2024-11-21 22:32:00|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|3
1732228330000|2024-11-21 22:32:10|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732228340000|2024-11-21 22:32:20|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732228360000|2024-11-21 22:32:40|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|3
1732228380000|2024-11-21 22:33:00|66.49|66.19|66.48|66.18|66.49|66.19|66.48|66.18|2
1732228390000|2024-11-21 22:33:10|66.5|66.2|66.47|66.17|66.5|66.2|66.47|66.17|5
1732228400000|2024-11-21 22:33:20|66.46|66.16|66.5|66.2|66.5|66.2|66.45|66.15|11
1732228410000|2024-11-21 22:33:30|66.49|66.19|66.5|66.2|66.51|66.21|66.49|66.19|12
1732228420000|2024-11-21 22:33:40|66.51|66.21|66.53|66.23|66.53|66.23|66.5|66.2|12
1732228430000|2024-11-21 22:33:50|66.52|66.22|66.57|66.27|66.57|66.27|66.52|66.22|4
1732228440000|2024-11-21 22:34:00|66.58|66.28|66.58|66.28|66.58|66.28|66.57|66.27|7
1732228450000|2024-11-21 22:34:10|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|6
1732228460000|2024-11-21 22:34:20|66.55|66.25|66.56|66.26|66.56|66.26|66.55|66.25|6
1732228470000|2024-11-21 22:34:30|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732228480000|2024-11-21 22:34:40|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732228490000|2024-11-21 22:34:50|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732228510000|2024-11-21 22:35:10|66.56|66.26|66.58|66.28|66.58|66.28|66.55|66.25|7
1732228520000|2024-11-21 22:35:20|66.57|66.27|66.58|66.28|66.59|66.29|66.57|66.27|14
1732228530000|2024-11-21 22:35:30|66.57|66.27|66.58|66.28|66.6|66.3|66.57|66.27|6
1732228540000|2024-11-21 22:35:40|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732228550000|2024-11-21 22:35:50|66.58|66.28|66.59|66.29|66.6|66.3|66.58|66.28|6
1732228560000|2024-11-21 22:36:00|66.6|66.3|66.59|66.29|66.6|66.3|66.59|66.29|6
1732228570000|2024-11-21 22:36:10|66.6|66.3|66.59|66.29|66.6|66.3|66.59|66.29|4
1732228590000|2024-11-21 22:36:30|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|2
1732228600000|2024-11-21 22:36:40|66.58|66.28|66.58|66.28|66.6|66.3|66.58|66.28|9
1732228610000|2024-11-21 22:36:50|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732228630000|2024-11-21 22:37:10|66.59|66.29|66.59|66.29|66.61|66.31|66.58|66.28|7
1732228640000|2024-11-21 22:37:20|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732228690000|2024-11-21 22:38:10|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|6
1732228700000|2024-11-21 22:38:20|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732228710000|2024-11-21 22:38:30|66.61|66.31|66.61|66.31|66.61|66.31|66.6|66.3|3
1732228720000|2024-11-21 22:38:40|66.6|66.3|66.61|66.31|66.62|66.32|66.6|66.3|8
1732228730000|2024-11-21 22:38:50|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|5
1732228740000|2024-11-21 22:39:00|66.59|66.29|66.58|66.28|66.59|66.29|66.57|66.27|8
1732228750000|2024-11-21 22:39:10|66.59|66.29|66.57|66.27|66.59|66.29|66.57|66.27|5
1732228760000|2024-11-21 22:39:20|66.56|66.26|66.55|66.25|66.57|66.27|66.55|66.25|4
1732228770000|2024-11-21 22:39:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1732228780000|2024-11-21 22:39:40|66.59|66.29|66.58|66.28|66.59|66.29|66.58|66.28|6
1732228790000|2024-11-21 22:39:50|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732228800000|2024-11-21 22:40:00|66.57|66.27|66.57|66.27|66.58|66.28|66.56|66.26|5
1732228810000|2024-11-21 22:40:10|66.56|66.26|66.57|66.27|66.57|66.27|66.55|66.25|10
1732228830000|2024-11-21 22:40:30|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|4
1732228880000|2024-11-21 22:41:20|66.58|66.28|66.58|66.28|66.58|66.28|66.57|66.27|5
1732228890000|2024-11-21 22:41:30|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|4
1732228900000|2024-11-21 22:41:40|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|8
1732228920000|2024-11-21 22:42:00|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1732228930000|2024-11-21 22:42:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|5
1732228950000|2024-11-21 22:42:30|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732228960000|2024-11-21 22:42:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1732228970000|2024-11-21 22:42:50|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|4
1732228980000|2024-11-21 22:43:00|66.56|66.26|66.54|66.24|66.57|66.27|66.54|66.24|5
1732228990000|2024-11-21 22:43:10|66.53|66.23|66.49|66.19|66.53|66.23|66.49|66.19|4
1732229000000|2024-11-21 22:43:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|8
1732229010000|2024-11-21 22:43:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732229030000|2024-11-21 22:43:50|66.47|66.17|66.43|66.13|66.47|66.17|66.42|66.12|6
1732229040000|2024-11-21 22:44:00|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|5
1732229050000|2024-11-21 22:44:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732229060000|2024-11-21 22:44:20|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732229070000|2024-11-21 22:44:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1732229100000|2024-11-21 22:45:00|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1732229110000|2024-11-21 22:45:10|66.4|66.1|66.37|66.07|66.4|66.1|66.37|66.07|12
1732229120000|2024-11-21 22:45:20|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1732229130000|2024-11-21 22:45:30|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229150000|2024-11-21 22:45:50|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|4
1732229170000|2024-11-21 22:46:10|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1732229190000|2024-11-21 22:46:30|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1732229200000|2024-11-21 22:46:40|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732229210000|2024-11-21 22:46:50|66.38|66.08|66.45|66.15|66.45|66.15|66.38|66.08|7
1732229220000|2024-11-21 22:47:00|66.44|66.14|66.45|66.15|66.45|66.15|66.44|66.14|6
1732229230000|2024-11-21 22:47:10|66.44|66.14|66.44|66.14|66.45|66.15|66.43|66.13|11
1732229250000|2024-11-21 22:47:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732229260000|2024-11-21 22:47:40|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732229280000|2024-11-21 22:48:00|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|6
1732229290000|2024-11-21 22:48:10|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732229300000|2024-11-21 22:48:20|66.41|66.11|66.39|66.09|66.42|66.12|66.39|66.09|4
1732229310000|2024-11-21 22:48:30|66.4|66.1|66.4|66.1|66.4|66.1|66.39|66.09|5
1732229320000|2024-11-21 22:48:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1732229330000|2024-11-21 22:48:50|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732229360000|2024-11-21 22:49:20|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1732229370000|2024-11-21 22:49:30|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|2
1732229380000|2024-11-21 22:49:40|66.44|66.14|66.45|66.15|66.45|66.15|66.44|66.14|6
1732229390000|2024-11-21 22:49:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732229410000|2024-11-21 22:50:10|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|5
1732229420000|2024-11-21 22:50:20|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|5
1732229430000|2024-11-21 22:50:30|66.47|66.17|66.47|66.17|66.47|66.17|66.45|66.15|5
1732229450000|2024-11-21 22:50:50|66.45|66.15|66.47|66.17|66.47|66.17|66.45|66.15|5
1732229460000|2024-11-21 22:51:00|66.48|66.18|66.48|66.18|66.48|66.18|66.47|66.17|5
1732229470000|2024-11-21 22:51:10|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732229510000|2024-11-21 22:51:50|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1732229520000|2024-11-21 22:52:00|66.44|66.14|66.41|66.11|66.44|66.14|66.4|66.1|6
1732229530000|2024-11-21 22:52:10|66.4|66.1|66.4|66.1|66.41|66.11|66.4|66.1|3
1732229540000|2024-11-21 22:52:20|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|5
1732229550000|2024-11-21 22:52:30|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732229560000|2024-11-21 22:52:40|66.39|66.09|66.39|66.09|66.39|66.09|66.38|66.08|5
1732229570000|2024-11-21 22:52:50|66.38|66.08|66.38|66.08|66.39|66.09|66.38|66.08|7
1732229580000|2024-11-21 22:53:00|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|4
1732229590000|2024-11-21 22:53:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|8
1732229600000|2024-11-21 22:53:20|66.39|66.09|66.38|66.08|66.41|66.11|66.38|66.08|8
1732229610000|2024-11-21 22:53:30|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|6
1732229620000|2024-11-21 22:53:40|66.39|66.09|66.38|66.08|66.39|66.09|66.35|66.05|6
1732229630000|2024-11-21 22:53:50|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229640000|2024-11-21 22:54:00|66.38|66.08|66.37|66.07|66.39|66.09|66.37|66.07|4
1732229670000|2024-11-21 22:54:30|66.38|66.08|66.37|66.07|66.38|66.08|66.36|66.06|6
1732229680000|2024-11-21 22:54:40|66.36|66.06|66.37|66.07|66.38|66.08|66.36|66.06|7
1732229690000|2024-11-21 22:54:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229700000|2024-11-21 22:55:00|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1732229710000|2024-11-21 22:55:10|66.39|66.09|66.39|66.09|66.39|66.09|66.38|66.08|5
1732229720000|2024-11-21 22:55:20|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|13
1732229730000|2024-11-21 22:55:30|66.37|66.07|66.37|66.07|66.39|66.09|66.37|66.07|4
1732229740000|2024-11-21 22:55:40|66.38|66.08|66.38|66.08|66.38|66.08|66.37|66.07|5
1732229760000|2024-11-21 22:56:00|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229770000|2024-11-21 22:56:10|66.35|66.05|66.34|66.04|66.36|66.06|66.33|66.03|5
1732229780000|2024-11-21 22:56:20|66.33|66.03|66.33|66.03|66.35|66.05|66.33|66.03|5
1732229790000|2024-11-21 22:56:30|66.34|66.04|66.35|66.05|66.36|66.06|66.34|66.04|6
1732229800000|2024-11-21 22:56:40|66.36|66.06|66.37|66.07|66.37|66.07|66.35|66.05|6
1732229810000|2024-11-21 22:56:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229820000|2024-11-21 22:57:00|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732229830000|2024-11-21 22:57:10|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732229840000|2024-11-21 22:57:20|66.36|66.06|66.38|66.08|66.39|66.09|66.36|66.06|4
1732229850000|2024-11-21 22:57:30|66.4|66.1|66.47|66.17|66.48|66.18|66.4|66.1|7
1732229860000|2024-11-21 22:57:40|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|4
1732229870000|2024-11-21 22:57:50|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|5
1732229880000|2024-11-21 22:58:00|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|9
1732229890000|2024-11-21 22:58:10|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1732229900000|2024-11-21 22:58:20|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732229910000|2024-11-21 22:58:30|66.49|66.19|66.47|66.17|66.49|66.19|66.47|66.17|3
1732229920000|2024-11-21 22:58:40|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|4
1732229930000|2024-11-21 22:58:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732229940000|2024-11-21 22:59:00|66.43|66.13|66.38|66.08|66.43|66.13|66.38|66.08|8
1732229950000|2024-11-21 22:59:10|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229960000|2024-11-21 22:59:20|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732230000000|2024-11-21 23:00:00|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732230010000|2024-11-21 23:00:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1732230020000|2024-11-21 23:00:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|4
1732230030000|2024-11-21 23:00:30|66.5|66.2|66.5|66.2|66.5|66.2|66.5|66.2|1
1732230040000|2024-11-21 23:00:40|66.49|66.19|66.43|66.13|66.49|66.19|66.39|66.09|8
1732230050000|2024-11-21 23:00:50|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1732230060000|2024-11-21 23:01:00|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230070000|2024-11-21 23:01:10|66.42|66.12|66.48|66.18|66.49|66.19|66.42|66.12|12
1732230080000|2024-11-21 23:01:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732230090000|2024-11-21 23:01:30|66.44|66.14|66.42|66.12|66.44|66.14|66.4|66.1|6
1732230100000|2024-11-21 23:01:40|66.4|66.1|66.44|66.14|66.44|66.14|66.39|66.09|9
1732230110000|2024-11-21 23:01:50|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|5
1732230120000|2024-11-21 23:02:00|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|4
1732230130000|2024-11-21 23:02:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732230140000|2024-11-21 23:02:20|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1732230150000|2024-11-21 23:02:30|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|4
1732230160000|2024-11-21 23:02:40|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732230170000|2024-11-21 23:02:50|66.45|66.15|66.5|66.2|66.51|66.21|66.45|66.15|4
1732230180000|2024-11-21 23:03:00|66.49|66.19|66.43|66.13|66.49|66.19|66.42|66.12|7
1732230190000|2024-11-21 23:03:10|66.42|66.12|66.42|66.12|66.47|66.17|66.42|66.12|11
1732230200000|2024-11-21 23:03:20|66.43|66.13|66.49|66.19|66.49|66.19|66.43|66.13|8
1732230210000|2024-11-21 23:03:30|66.5|66.2|66.43|66.13|66.5|66.2|66.42|66.12|15
1732230220000|2024-11-21 23:03:40|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732230240000|2024-11-21 23:04:00|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230250000|2024-11-21 23:04:10|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1732230260000|2024-11-21 23:04:20|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230270000|2024-11-21 23:04:30|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230280000|2024-11-21 23:04:40|66.42|66.12|66.42|66.12|66.43|66.13|66.41|66.11|5
1732230290000|2024-11-21 23:04:50|66.43|66.13|66.44|66.14|66.44|66.14|66.41|66.11|4
1732230300000|2024-11-21 23:05:00|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1732230310000|2024-11-21 23:05:10|66.45|66.15|66.44|66.14|66.45|66.15|66.43|66.13|4
1732230320000|2024-11-21 23:05:20|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|5
1732230330000|2024-11-21 23:05:30|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732230340000|2024-11-21 23:05:40|66.45|66.15|66.42|66.12|66.45|66.15|66.42|66.12|7
1732230350000|2024-11-21 23:05:50|66.43|66.13|66.46|66.16|66.46|66.16|66.43|66.13|4
1732230360000|2024-11-21 23:06:00|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|6
1732230390000|2024-11-21 23:06:30|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|4
1732230420000|2024-11-21 23:07:00|66.45|66.15|66.44|66.14|66.45|66.15|66.43|66.13|14
1732230430000|2024-11-21 23:07:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732230440000|2024-11-21 23:07:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732230450000|2024-11-21 23:07:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230470000|2024-11-21 23:07:50|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230480000|2024-11-21 23:08:00|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732230490000|2024-11-21 23:08:10|66.43|66.13|66.4|66.1|66.43|66.13|66.39|66.09|4
1732230500000|2024-11-21 23:08:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230510000|2024-11-21 23:08:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1732230520000|2024-11-21 23:08:40|66.4|66.1|66.4|66.1|66.41|66.11|66.4|66.1|5
1732230530000|2024-11-21 23:08:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1732230540000|2024-11-21 23:09:00|66.43|66.13|66.42|66.12|66.43|66.13|66.41|66.11|3
1732230550000|2024-11-21 23:09:10|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230560000|2024-11-21 23:09:20|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1732230590000|2024-11-21 23:09:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230600000|2024-11-21 23:10:00|66.4|66.1|66.38|66.08|66.4|66.1|66.37|66.07|6
1732230610000|2024-11-21 23:10:10|66.39|66.09|66.41|66.11|66.41|66.11|66.39|66.09|3
1732230630000|2024-11-21 23:10:30|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1732230640000|2024-11-21 23:10:40|66.33|66.03|66.31|66.01|66.34|66.04|66.31|66.01|7
1732230650000|2024-11-21 23:10:50|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1732230660000|2024-11-21 23:11:00|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1732230680000|2024-11-21 23:11:20|66.32|66.02|66.31|66.01|66.33|66.03|66.3|66|7
1732230690000|2024-11-21 23:11:30|66.3|66|66.3|66|66.3|66|66.3|66|1
1732230700000|2024-11-21 23:11:40|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|8
1732230710000|2024-11-21 23:11:50|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1732230730000|2024-11-21 23:12:10|66.29|65.99|66.28|65.98|66.29|65.99|66.26|65.96|5
1732230740000|2024-11-21 23:12:20|66.25|65.95|66.22|65.92|66.25|65.95|66.21|65.91|10
1732230750000|2024-11-21 23:12:30|66.21|65.91|66.13|65.83|66.22|65.92|66.12|65.82|10
1732230760000|2024-11-21 23:12:40|66.14|65.84|66.16|65.86|66.2|65.9|66.14|65.84|12
1732230770000|2024-11-21 23:12:50|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732230780000|2024-11-21 23:13:00|66.12|65.82|66.12|65.82|66.12|65.82|66.1|65.8|4
1732230790000|2024-11-21 23:13:10|66.13|65.83|66.15|65.85|66.15|65.85|66.12|65.82|5
1732230800000|2024-11-21 23:13:20|66.17|65.87|66.2|65.9|66.2|65.9|66.17|65.87|5
1732230810000|2024-11-21 23:13:30|66.19|65.89|66.19|65.89|66.19|65.89|66.18|65.88|5
1732230820000|2024-11-21 23:13:40|66.2|65.9|66.21|65.91|66.24|65.94|66.19|65.89|8
1732230830000|2024-11-21 23:13:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732230840000|2024-11-21 23:14:00|66.23|65.93|66.22|65.92|66.24|65.94|66.22|65.92|4
1732230850000|2024-11-21 23:14:10|66.23|65.93|66.23|65.93|66.24|65.94|66.22|65.92|5
1732230860000|2024-11-21 23:14:20|66.22|65.92|66.17|65.87|66.22|65.92|66.17|65.87|5
1732230870000|2024-11-21 23:14:30|66.16|65.86|66.2|65.9|66.2|65.9|66.15|65.85|6
1732230890000|2024-11-21 23:14:50|66.21|65.91|66.26|65.96|66.26|65.96|66.21|65.91|5
1732230900000|2024-11-21 23:15:00|66.21|65.91|66.23|65.93|66.23|65.93|66.2|65.9|4
1732230910000|2024-11-21 23:15:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1732230920000|2024-11-21 23:15:20|66.24|65.94|66.24|65.94|66.24|65.94|66.21|65.91|5
1732230930000|2024-11-21 23:15:30|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1732230940000|2024-11-21 23:15:40|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732230960000|2024-11-21 23:16:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1732230970000|2024-11-21 23:16:10|66.24|65.94|66.25|65.95|66.25|65.95|66.24|65.94|4
1732230980000|2024-11-21 23:16:20|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|4
1732230990000|2024-11-21 23:16:30|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|9
1732231000000|2024-11-21 23:16:40|66.23|65.93|66.19|65.89|66.23|65.93|66.19|65.89|11
1732231010000|2024-11-21 23:16:50|66.18|65.88|66.18|65.88|66.19|65.89|66.18|65.88|3
1732231020000|2024-11-21 23:17:00|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732231030000|2024-11-21 23:17:10|66.17|65.87|66.19|65.89|66.19|65.89|66.17|65.87|9
1732231050000|2024-11-21 23:17:30|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732231060000|2024-11-21 23:17:40|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732231080000|2024-11-21 23:18:00|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|6
1732231090000|2024-11-21 23:18:10|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|6
1732231100000|2024-11-21 23:18:20|66.22|65.92|66.24|65.94|66.24|65.94|66.21|65.91|6
1732231110000|2024-11-21 23:18:30|66.23|65.93|66.24|65.94|66.24|65.94|66.22|65.92|4
1732231120000|2024-11-21 23:18:40|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|7
1732231130000|2024-11-21 23:18:50|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|3
1732231140000|2024-11-21 23:19:00|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1732231150000|2024-11-21 23:19:10|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|3
1732231160000|2024-11-21 23:19:20|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732231170000|2024-11-21 23:19:30|66.27|65.97|66.22|65.92|66.27|65.97|66.21|65.91|6
1732231180000|2024-11-21 23:19:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1732231190000|2024-11-21 23:19:50|66.23|65.93|66.24|65.94|66.25|65.95|66.23|65.93|6
1732231200000|2024-11-21 23:20:00|66.25|65.95|66.23|65.93|66.25|65.95|66.22|65.92|12
1732231210000|2024-11-21 23:20:10|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|3
1732231220000|2024-11-21 23:20:20|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732231230000|2024-11-21 23:20:30|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1732231240000|2024-11-21 23:20:40|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1732231250000|2024-11-21 23:20:50|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1732231260000|2024-11-21 23:21:00|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1732231270000|2024-11-21 23:21:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732231280000|2024-11-21 23:21:20|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|2
1732231290000|2024-11-21 23:21:30|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1732231320000|2024-11-21 23:22:00|66.32|66.02|66.3|66|66.33|66.03|66.3|66|4
1732231330000|2024-11-21 23:22:10|66.31|66.01|66.3|66|66.31|66.01|66.29|65.99|4
1732231340000|2024-11-21 23:22:20|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1732231350000|2024-11-21 23:22:30|66.31|66.01|66.3|66|66.31|66.01|66.3|66|6
1732231360000|2024-11-21 23:22:40|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732231390000|2024-11-21 23:23:10|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|6
1732231400000|2024-11-21 23:23:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732231410000|2024-11-21 23:23:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|6
1732231420000|2024-11-21 23:23:40|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|6
1732231440000|2024-11-21 23:24:00|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|5
1732231460000|2024-11-21 23:24:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1732231470000|2024-11-21 23:24:30|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|4
1732231480000|2024-11-21 23:24:40|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732231490000|2024-11-21 23:24:50|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|4
1732231500000|2024-11-21 23:25:00|66.35|66.05|66.34|66.04|66.35|66.05|66.33|66.03|4
1732231510000|2024-11-21 23:25:10|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|6
1732231520000|2024-11-21 23:25:20|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|6
1732231530000|2024-11-21 23:25:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1732231540000|2024-11-21 23:25:40|66.28|65.98|66.3|66|66.3|66|66.27|65.97|5
1732231550000|2024-11-21 23:25:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732231560000|2024-11-21 23:26:00|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1732231570000|2024-11-21 23:26:10|66.3|66|66.3|66|66.31|66.01|66.3|66|5
1732231590000|2024-11-21 23:26:30|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|4
1732231600000|2024-11-21 23:26:40|66.31|66.01|66.33|66.03|66.33|66.03|66.31|66.01|3
1732231610000|2024-11-21 23:26:50|66.32|66.02|66.36|66.06|66.36|66.06|66.32|66.02|5
1732231620000|2024-11-21 23:27:00|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|2
1732231640000|2024-11-21 23:27:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732231650000|2024-11-21 23:27:30|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732231660000|2024-11-21 23:27:40|66.36|66.06|66.38|66.08|66.38|66.08|66.36|66.06|3
1732231670000|2024-11-21 23:27:50|66.4|66.1|66.45|66.15|66.46|66.16|66.4|66.1|6
1732231680000|2024-11-21 23:28:00|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732231700000|2024-11-21 23:28:20|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|2
1732231710000|2024-11-21 23:28:30|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1732231750000|2024-11-21 23:29:10|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732231760000|2024-11-21 23:29:20|66.51|66.21|66.53|66.23|66.53|66.23|66.51|66.21|3
1732231770000|2024-11-21 23:29:30|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1732231790000|2024-11-21 23:29:50|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|4
1732231800000|2024-11-21 23:30:00|66.53|66.23|66.53|66.23|66.54|66.24|66.53|66.23|3
1732231810000|2024-11-21 23:30:10|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732231820000|2024-11-21 23:30:20|66.53|66.23|66.52|66.22|66.53|66.23|66.52|66.22|2
1732231830000|2024-11-21 23:30:30|66.54|66.24|66.52|66.22|66.54|66.24|66.52|66.22|7
1732231850000|2024-11-21 23:30:50|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1732231870000|2024-11-21 23:31:10|66.52|66.22|66.53|66.23|66.55|66.25|66.52|66.22|5
1732231880000|2024-11-21 23:31:20|66.54|66.24|66.58|66.28|66.58|66.28|66.54|66.24|4
1732231890000|2024-11-21 23:31:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1732231900000|2024-11-21 23:31:40|66.56|66.26|66.59|66.29|66.6|66.3|66.56|66.26|4
1732231910000|2024-11-21 23:31:50|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732231930000|2024-11-21 23:32:10|66.61|66.31|66.62|66.32|66.63|66.33|66.61|66.31|3
1732231960000|2024-11-21 23:32:40|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732231970000|2024-11-21 23:32:50|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1732231980000|2024-11-21 23:33:00|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732232010000|2024-11-21 23:33:30|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232020000|2024-11-21 23:33:40|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232030000|2024-11-21 23:33:50|66.61|66.31|66.62|66.32|66.62|66.32|66.61|66.31|2
1732232040000|2024-11-21 23:34:00|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232070000|2024-11-21 23:34:30|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|3
1732232080000|2024-11-21 23:34:40|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1732232090000|2024-11-21 23:34:50|66.63|66.33|66.62|66.32|66.63|66.33|66.61|66.31|4
1732232100000|2024-11-21 23:35:00|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|2
1732232110000|2024-11-21 23:35:10|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|2
1732232120000|2024-11-21 23:35:20|66.66|66.36|66.65|66.35|66.66|66.36|66.65|66.35|2
1732232130000|2024-11-21 23:35:30|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|6
1732232140000|2024-11-21 23:35:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|4
1732232150000|2024-11-21 23:35:50|66.64|66.34|66.65|66.35|66.66|66.36|66.64|66.34|8
1732232160000|2024-11-21 23:36:00|66.66|66.36|66.66|66.36|66.66|66.36|66.65|66.35|3
1732232170000|2024-11-21 23:36:10|66.67|66.37|66.7|66.4|66.7|66.4|66.67|66.37|2
1732232200000|2024-11-21 23:36:40|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1732232210000|2024-11-21 23:36:50|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1732232250000|2024-11-21 23:37:30|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|8
1732232260000|2024-11-21 23:37:40|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|5
1732232270000|2024-11-21 23:37:50|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|2
1732232310000|2024-11-21 23:38:30|66.73|66.43|66.77|66.47|66.77|66.47|66.73|66.43|3
1732232320000|2024-11-21 23:38:40|66.76|66.46|66.74|66.44|66.76|66.46|66.73|66.43|7
1732232330000|2024-11-21 23:38:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1732232340000|2024-11-21 23:39:00|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|4
1732232350000|2024-11-21 23:39:10|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1732232360000|2024-11-21 23:39:20|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|2
1732232370000|2024-11-21 23:39:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1732232380000|2024-11-21 23:39:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1732232390000|2024-11-21 23:39:50|66.79|66.49|66.77|66.47|66.79|66.49|66.77|66.47|5
1732232400000|2024-11-21 23:40:00|66.79|66.49|66.81|66.51|66.81|66.51|66.79|66.49|3
1732232410000|2024-11-21 23:40:10|66.82|66.52|66.82|66.52|66.82|66.52|66.82|66.52|1
1732232490000|2024-11-21 23:41:30|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232500000|2024-11-21 23:41:40|66.84|66.54|66.88|66.58|66.88|66.58|66.84|66.54|4
1732232520000|2024-11-21 23:42:00|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232540000|2024-11-21 23:42:20|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1732232550000|2024-11-21 23:42:30|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|6
1732232560000|2024-11-21 23:42:40|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1732232570000|2024-11-21 23:42:50|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1732232580000|2024-11-21 23:43:00|66.83|66.53|66.84|66.54|66.85|66.55|66.83|66.53|3
1732232590000|2024-11-21 23:43:10|66.85|66.55|66.86|66.56|66.86|66.56|66.85|66.55|2
1732232600000|2024-11-21 23:43:20|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1732232610000|2024-11-21 23:43:30|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232630000|2024-11-21 23:43:50|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732232650000|2024-11-21 23:44:10|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232660000|2024-11-21 23:44:20|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1732232670000|2024-11-21 23:44:30|66.87|66.57|66.87|66.57|66.88|66.58|66.87|66.57|5
1732232680000|2024-11-21 23:44:40|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732232690000|2024-11-21 23:44:50|66.87|66.57|66.85|66.55|66.88|66.58|66.85|66.55|3
1732232700000|2024-11-21 23:45:00|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732232720000|2024-11-21 23:45:20|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|4
1732232730000|2024-11-21 23:45:30|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732232750000|2024-11-21 23:45:50|66.89|66.59|66.89|66.59|66.89|66.59|66.89|66.59|1
1732232760000|2024-11-21 23:46:00|66.88|66.58|66.89|66.59|66.89|66.59|66.88|66.58|2
1732232770000|2024-11-21 23:46:10|66.88|66.58|66.86|66.56|66.88|66.58|66.86|66.56|3
1732232780000|2024-11-21 23:46:20|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232790000|2024-11-21 23:46:30|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732232800000|2024-11-21 23:46:40|66.85|66.55|66.81|66.51|66.85|66.55|66.81|66.51|6
1732232810000|2024-11-21 23:46:50|66.8|66.5|66.84|66.54|66.84|66.54|66.8|66.5|5
1732232820000|2024-11-21 23:47:00|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232860000|2024-11-21 23:47:40|66.85|66.55|66.84|66.54|66.85|66.55|66.84|66.54|2
1732232870000|2024-11-21 23:47:50|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232880000|2024-11-21 23:48:00|66.84|66.54|66.84|66.54|66.84|66.54|66.84|66.54|1
1732232890000|2024-11-21 23:48:10|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232900000|2024-11-21 23:48:20|66.82|66.52|66.82|66.52|66.82|66.52|66.82|66.52|1
1732232910000|2024-11-21 23:48:30|66.83|66.53|66.85|66.55|66.85|66.55|66.83|66.53|5
1732232940000|2024-11-21 23:49:00|66.84|66.54|66.86|66.56|66.86|66.56|66.84|66.54|4
1732232950000|2024-11-21 23:49:10|66.85|66.55|66.86|66.56|66.86|66.56|66.84|66.54|4
1732232960000|2024-11-21 23:49:20|66.87|66.57|66.86|66.56|66.87|66.57|66.86|66.56|4
1732232970000|2024-11-21 23:49:30|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232990000|2024-11-21 23:49:50|66.84|66.54|66.84|66.54|66.85|66.55|66.83|66.53|5
1732233000000|2024-11-21 23:50:00|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732233010000|2024-11-21 23:50:10|66.82|66.52|66.86|66.56|66.86|66.56|66.82|66.52|4
1732233020000|2024-11-21 23:50:20|66.85|66.55|66.88|66.58|66.88|66.58|66.85|66.55|4
1732233040000|2024-11-21 23:50:40|66.89|66.59|66.9|66.6|66.91|66.61|66.89|66.59|4
1732233050000|2024-11-21 23:50:50|66.89|66.59|66.89|66.59|66.9|66.6|66.89|66.59|5
1732233070000|2024-11-21 23:51:10|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732233080000|2024-11-21 23:51:20|66.88|66.58|66.89|66.59|66.89|66.59|66.88|66.58|2
1732233090000|2024-11-21 23:51:30|66.88|66.58|66.88|66.58|66.89|66.59|66.88|66.58|3
1732233100000|2024-11-21 23:51:40|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732233110000|2024-11-21 23:51:50|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732233120000|2024-11-21 23:52:00|66.89|66.59|66.9|66.6|66.9|66.6|66.89|66.59|2
1732233130000|2024-11-21 23:52:10|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233140000|2024-11-21 23:52:20|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1732233150000|2024-11-21 23:52:30|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233220000|2024-11-21 23:53:40|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|5
1732233230000|2024-11-21 23:53:50|66.91|66.61|66.9|66.6|66.91|66.61|66.9|66.6|2
1732233240000|2024-11-21 23:54:00|66.91|66.61|66.91|66.61|66.91|66.61|66.9|66.6|11
1732233250000|2024-11-21 23:54:10|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|9
1732233260000|2024-11-21 23:54:20|66.89|66.59|66.87|66.57|66.9|66.6|66.87|66.57|8
1732233270000|2024-11-21 23:54:30|66.86|66.56|66.87|66.57|66.87|66.57|66.86|66.56|2
1732233280000|2024-11-21 23:54:40|66.86|66.56|66.87|66.57|66.87|66.57|66.86|66.56|2
1732233300000|2024-11-21 23:55:00|66.88|66.58|66.9|66.6|66.91|66.61|66.88|66.58|5
1732233310000|2024-11-21 23:55:10|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233320000|2024-11-21 23:55:20|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732233330000|2024-11-21 23:55:30|66.89|66.59|66.87|66.57|66.89|66.59|66.87|66.57|2
1732233340000|2024-11-21 23:55:40|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732233350000|2024-11-21 23:55:50|66.85|66.55|66.82|66.52|66.85|66.55|66.82|66.52|7
1732233360000|2024-11-21 23:56:00|66.84|66.54|66.95|66.65|66.95|66.65|66.84|66.54|6
1732233370000|2024-11-21 23:56:10|66.94|66.64|66.94|66.64|66.94|66.64|66.93|66.63|5
1732233380000|2024-11-21 23:56:20|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1732233400000|2024-11-21 23:56:40|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1732233420000|2024-11-21 23:57:00|66.94|66.64|66.94|66.64|66.94|66.64|66.94|66.64|1
1732233440000|2024-11-21 23:57:20|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1732233450000|2024-11-21 23:57:30|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1732233460000|2024-11-21 23:57:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1732233470000|2024-11-21 23:57:50|66.97|66.67|66.97|66.67|66.97|66.67|66.97|66.67|1
1732233480000|2024-11-21 23:58:00|66.98|66.68|67.02|66.72|67.04|66.74|66.98|66.68|7
1732233490000|2024-11-21 23:58:10|67|66.7|67.02|66.72|67.02|66.72|67|66.7|3
1732233500000|2024-11-21 23:58:20|67.03|66.73|67.03|66.73|67.03|66.73|67.03|66.73|1
1732233520000|2024-11-21 23:58:40|67.02|66.72|67.03|66.73|67.03|66.73|67.02|66.72|2
1732233530000|2024-11-21 23:58:50|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1732233540000|2024-11-21 23:59:00|67.04|66.74|66.95|66.65|67.04|66.74|66.95|66.65|10
1732233550000|2024-11-21 23:59:10|66.94|66.64|66.91|66.61|66.95|66.65|66.91|66.61|7
1732233560000|2024-11-21 23:59:20|66.9|66.6|66.93|66.63|66.93|66.63|66.9|66.6|3
1732233570000|2024-11-21 23:59:30|66.92|66.62|66.91|66.61|66.93|66.63|66.91|66.61|4
1732233580000|2024-11-21 23:59:40|66.92|66.62|66.95|66.65|66.95|66.65|66.92|66.62|6
1732233590000|2024-11-21 23:59:50|66.94|66.64|66.94|66.64|66.95|66.65|66.93|66.63|7
1732233600000|2024-11-22 00:00:00|67.02|66.72|67.05|66.75|67.05|66.75|67.02|66.72|6
1732233610000|2024-11-22 00:00:10|67.06|66.76|67.12|66.82|67.12|66.82|67.06|66.76|5
1732233620000|2024-11-22 00:00:20|67.11|66.81|67.24|66.94|67.24|66.94|67.11|66.81|9
1732233630000|2024-11-22 00:00:30|67.23|66.93|67.25|66.95|67.25|66.95|67.2|66.9|12
1732233640000|2024-11-22 00:00:40|67.24|66.94|67.26|66.96|67.26|66.96|67.22|66.92|13
1732233650000|2024-11-22 00:00:50|67.25|66.95|67.21|66.91|67.25|66.95|67.2|66.9|7
1732233670000|2024-11-22 00:01:10|67.22|66.92|67.23|66.93|67.24|66.94|67.22|66.92|4
1732233680000|2024-11-22 00:01:20|67.24|66.94|67.2|66.9|67.24|66.94|67.2|66.9|3
1732233690000|2024-11-22 00:01:30|67.21|66.91|67.27|66.97|67.27|66.97|67.2|66.9|8
1732233700000|2024-11-22 00:01:40|67.28|66.98|67.28|66.98|67.28|66.98|67.27|66.97|3
1732233710000|2024-11-22 00:01:50|67.29|66.99|67.31|67.01|67.31|67.01|67.29|66.99|3
1732233730000|2024-11-22 00:02:10|67.35|67.05|67.41|67.11|67.41|67.11|67.35|67.05|4
1732233740000|2024-11-22 00:02:20|67.44|67.14|67.6|67.3|67.61|67.31|67.44|67.14|14
1732233750000|2024-11-22 00:02:30|67.61|67.31|67.6|67.3|67.61|67.31|67.59|67.29|6
1732233760000|2024-11-22 00:02:40|67.59|67.29|67.6|67.3|67.6|67.3|67.54|67.24|9
1732233770000|2024-11-22 00:02:50|67.61|67.31|67.57|67.27|67.61|67.31|67.57|67.27|7
1732233780000|2024-11-22 00:03:00|67.58|67.28|67.66|67.36|67.67|67.37|67.58|67.28|10
1732233790000|2024-11-22 00:03:10|67.67|67.37|67.64|67.34|67.67|67.37|67.62|67.32|6
1732233800000|2024-11-22 00:03:20|67.66|67.36|67.67|67.37|67.67|67.37|67.66|67.36|2
1732233810000|2024-11-22 00:03:30|67.66|67.36|67.66|67.36|67.68|67.38|67.66|67.36|5
1732233830000|2024-11-22 00:03:50|67.65|67.35|67.65|67.35|67.65|67.35|67.65|67.35|1
1732233840000|2024-11-22 00:04:00|67.66|67.36|67.64|67.34|67.66|67.36|67.64|67.34|3
1732233850000|2024-11-22 00:04:10|67.62|67.32|67.62|67.32|67.62|67.32|67.6|67.3|7
1732233860000|2024-11-22 00:04:20|67.61|67.31|67.66|67.36|67.66|67.36|67.6|67.3|12
1732233870000|2024-11-22 00:04:30|67.67|67.37|67.67|67.37|67.68|67.38|67.66|67.36|8
1732233890000|2024-11-22 00:04:50|67.66|67.36|67.62|67.32|67.66|67.36|67.59|67.29|5
1732233900000|2024-11-22 00:05:00|67.65|67.35|67.68|67.38|67.68|67.38|67.64|67.34|6
1732233920000|2024-11-22 00:05:20|67.67|67.37|67.62|67.32|67.68|67.38|67.62|67.32|10
1732233930000|2024-11-22 00:05:30|67.63|67.33|67.6|67.3|67.66|67.36|67.6|67.3|8
1732233940000|2024-11-22 00:05:40|67.61|67.31|67.66|67.36|67.66|67.36|67.61|67.31|7
1732233950000|2024-11-22 00:05:50|67.62|67.32|67.48|67.18|67.63|67.33|67.48|67.18|13
1732233960000|2024-11-22 00:06:00|67.5|67.2|67.6|67.3|67.6|67.3|67.5|67.2|9
1732233970000|2024-11-22 00:06:10|67.61|67.31|67.62|67.32|67.65|67.35|67.61|67.31|11
1732233980000|2024-11-22 00:06:20|67.63|67.33|67.5|67.2|67.63|67.33|67.5|67.2|14
1732233990000|2024-11-22 00:06:30|67.51|67.21|67.57|67.27|67.59|67.29|67.51|67.21|12
1732234000000|2024-11-22 00:06:40|67.6|67.3|67.61|67.31|67.62|67.32|67.6|67.3|11
1732234010000|2024-11-22 00:06:50|67.6|67.3|67.61|67.31|67.61|67.31|67.59|67.29|6
1732234020000|2024-11-22 00:07:00|67.62|67.32|67.65|67.35|67.68|67.38|67.62|67.32|7
1732234030000|2024-11-22 00:07:10|67.64|67.34|67.65|67.35|67.66|67.36|67.62|67.32|6
1732234040000|2024-11-22 00:07:20|67.64|67.34|67.66|67.36|67.67|67.37|67.64|67.34|5
1732234050000|2024-11-22 00:07:30|67.65|67.35|67.65|67.35|67.66|67.36|67.64|67.34|9
1732234060000|2024-11-22 00:07:40|67.66|67.36|67.74|67.44|67.74|67.44|67.66|67.36|7
1732234070000|2024-11-22 00:07:50|67.78|67.48|67.91|67.61|67.91|67.61|67.78|67.48|10
1732234080000|2024-11-22 00:08:00|67.9|67.6|67.88|67.58|67.94|67.64|67.8|67.5|16
1732234090000|2024-11-22 00:08:10|67.86|67.56|67.88|67.58|67.89|67.59|67.86|67.56|7
1732234100000|2024-11-22 00:08:20|67.82|67.52|67.77|67.47|67.84|67.54|67.76|67.46|10
1732234110000|2024-11-22 00:08:30|67.78|67.48|67.79|67.49|67.79|67.49|67.77|67.47|4
1732234120000|2024-11-22 00:08:40|67.78|67.48|67.8|67.5|67.8|67.5|67.77|67.47|9
1732234130000|2024-11-22 00:08:50|67.79|67.49|67.81|67.51|67.81|67.51|67.79|67.49|9
1732234140000|2024-11-22 00:09:00|67.8|67.5|67.78|67.48|67.8|67.5|67.76|67.46|7
1732234150000|2024-11-22 00:09:10|67.79|67.49|67.81|67.51|67.86|67.56|67.79|67.49|11
1732234160000|2024-11-22 00:09:20|67.8|67.5|67.84|67.54|67.86|67.56|67.8|67.5|12
1732234170000|2024-11-22 00:09:30|67.83|67.53|67.8|67.5|67.83|67.53|67.8|67.5|4
1732234180000|2024-11-22 00:09:40|67.81|67.51|67.76|67.46|67.81|67.51|67.76|67.46|6
1732234190000|2024-11-22 00:09:50|67.77|67.47|67.8|67.5|67.81|67.51|67.77|67.47|5
1732234200000|2024-11-22 00:10:00|67.81|67.51|67.88|67.58|67.89|67.59|67.8|67.5|13
1732234210000|2024-11-22 00:10:10|67.9|67.6|67.91|67.61|67.91|67.61|67.9|67.6|8
1732234220000|2024-11-22 00:10:20|67.89|67.59|67.9|67.6|67.92|67.62|67.89|67.59|9
1732234230000|2024-11-22 00:10:30|67.89|67.59|67.99|67.69|67.99|67.69|67.89|67.59|9
1732234240000|2024-11-22 00:10:40|67.97|67.67|67.97|67.67|67.98|67.68|67.97|67.67|3
1732234250000|2024-11-22 00:10:50|67.96|67.66|67.91|67.61|67.96|67.66|67.91|67.61|4
1732234260000|2024-11-22 00:11:00|67.9|67.6|67.89|67.59|67.9|67.6|67.89|67.59|2
1732234270000|2024-11-22 00:11:10|67.88|67.58|67.79|67.49|67.88|67.58|67.78|67.48|8
1732234280000|2024-11-22 00:11:20|67.78|67.48|67.58|67.28|67.78|67.48|67.58|67.28|13
1732234290000|2024-11-22 00:11:30|67.57|67.27|67.48|67.18|67.57|67.27|67.47|67.17|6
1732234300000|2024-11-22 00:11:40|67.47|67.17|67.56|67.26|67.61|67.31|67.47|67.17|15
1732234310000|2024-11-22 00:11:50|67.57|67.27|67.62|67.32|67.69|67.39|67.57|67.27|26
1732234320000|2024-11-22 00:12:00|67.63|67.33|67.7|67.4|67.7|67.4|67.63|67.33|12
1732234330000|2024-11-22 00:12:10|67.69|67.39|67.71|67.41|67.73|67.43|67.68|67.38|10
1732234340000|2024-11-22 00:12:20|67.7|67.4|67.7|67.4|67.72|67.42|67.7|67.4|7
1732234350000|2024-11-22 00:12:30|67.72|67.42|67.79|67.49|67.8|67.5|67.72|67.42|7
1732234360000|2024-11-22 00:12:40|67.78|67.48|67.79|67.49|67.79|67.49|67.71|67.41|12
1732234370000|2024-11-22 00:12:50|67.78|67.48|67.68|67.38|67.78|67.48|67.68|67.38|12
1732234380000|2024-11-22 00:13:00|67.67|67.37|67.7|67.4|67.7|67.4|67.66|67.36|8
1732234390000|2024-11-22 00:13:10|67.69|67.39|67.7|67.4|67.7|67.4|67.69|67.39|2
1732234400000|2024-11-22 00:13:20|67.71|67.41|67.89|67.59|67.89|67.59|67.68|67.38|13
1732234410000|2024-11-22 00:13:30|67.9|67.6|67.76|67.46|67.92|67.62|67.76|67.46|16
1732234420000|2024-11-22 00:13:40|67.68|67.38|67.7|67.4|67.7|67.4|67.67|67.37|9
1732234430000|2024-11-22 00:13:50|67.69|67.39|67.67|67.37|67.7|67.4|67.67|67.37|6
1732234440000|2024-11-22 00:14:00|67.68|67.38|67.69|67.39|67.7|67.4|67.67|67.37|7
1732234450000|2024-11-22 00:14:10|67.7|67.4|67.66|67.36|67.71|67.41|67.63|67.33|13
1732234460000|2024-11-22 00:14:20|67.67|67.37|67.71|67.41|67.72|67.42|67.67|67.37|4
1732234470000|2024-11-22 00:14:30|67.7|67.4|67.7|67.4|67.72|67.42|67.69|67.39|8
1732234480000|2024-11-22 00:14:40|67.69|67.39|67.69|67.39|67.7|67.4|67.69|67.39|3
1732234490000|2024-11-22 00:14:50|67.68|67.38|67.72|67.42|67.73|67.43|67.68|67.38|6
1732234500000|2024-11-22 00:15:00|67.64|67.34|67.54|67.24|67.64|67.34|67.54|67.24|7
1732234510000|2024-11-22 00:15:10|67.55|67.25|67.57|67.27|67.58|67.28|67.55|67.25|5
1732234520000|2024-11-22 00:15:20|67.59|67.29|67.61|67.31|67.62|67.32|67.58|67.28|10
1732234530000|2024-11-22 00:15:30|67.62|67.32|67.63|67.33|67.63|67.33|67.62|67.32|2
1732234540000|2024-11-22 00:15:40|67.62|67.32|67.57|67.27|67.62|67.32|67.57|67.27|8
1732234550000|2024-11-22 00:15:50|67.56|67.26|67.54|67.24|67.57|67.27|67.54|67.24|6
1732234560000|2024-11-22 00:16:00|67.55|67.25|67.57|67.27|67.58|67.28|67.53|67.23|11
1732234570000|2024-11-22 00:16:10|67.55|67.25|67.62|67.32|67.62|67.32|67.5|67.2|12
1732234580000|2024-11-22 00:16:20|67.63|67.33|67.63|67.33|67.64|67.34|67.61|67.31|6
1732234590000|2024-11-22 00:16:30|67.62|67.32|67.61|67.31|67.63|67.33|67.6|67.3|6
1732234600000|2024-11-22 00:16:40|67.6|67.3|67.55|67.25|67.6|67.3|67.54|67.24|11
1732234610000|2024-11-22 00:16:50|67.56|67.26|67.59|67.29|67.6|67.3|67.55|67.25|8
1732234620000|2024-11-22 00:17:00|67.58|67.28|67.53|67.23|67.58|67.28|67.52|67.22|14
1732234630000|2024-11-22 00:17:10|67.52|67.22|67.36|67.06|67.52|67.22|67.36|67.06|18
1732234640000|2024-11-22 00:17:20|67.35|67.05|67.33|67.03|67.35|67.05|67.33|67.03|3
1732234650000|2024-11-22 00:17:30|67.34|67.04|67.37|67.07|67.39|67.09|67.32|67.02|13
1732234660000|2024-11-22 00:17:40|67.35|67.05|67.33|67.03|67.36|67.06|67.32|67.02|6
1732234670000|2024-11-22 00:17:50|67.32|67.02|67.26|66.96|67.33|67.03|67.23|66.93|16
1732234680000|2024-11-22 00:18:00|67.25|66.95|67.24|66.94|67.25|66.95|67.21|66.91|10
1732234690000|2024-11-22 00:18:10|67.25|66.95|67.24|66.94|67.25|66.95|67.21|66.91|19
1732234700000|2024-11-22 00:18:20|67.26|66.96|67.23|66.93|67.26|66.96|67.23|66.93|8
1732234710000|2024-11-22 00:18:30|67.22|66.92|67.24|66.94|67.24|66.94|67.19|66.89|7
1732234720000|2024-11-22 00:18:40|67.25|66.95|67.24|66.94|67.25|66.95|67.23|66.93|11
1732234730000|2024-11-22 00:18:50|67.25|66.95|67.23|66.93|67.26|66.96|67.23|66.93|9
1732234740000|2024-11-22 00:19:00|67.22|66.92|67.28|66.98|67.28|66.98|67.22|66.92|9
1732234750000|2024-11-22 00:19:10|67.27|66.97|67.34|67.04|67.34|67.04|67.26|66.96|5
1732234760000|2024-11-22 00:19:20|67.33|67.03|67.35|67.05|67.37|67.07|67.33|67.03|12
1732234770000|2024-11-22 00:19:30|67.36|67.06|67.29|66.99|67.36|67.06|67.28|66.98|13
1732234780000|2024-11-22 00:19:40|67.3|67|67.41|67.11|67.43|67.13|67.3|67|8
1732234790000|2024-11-22 00:19:50|67.4|67.1|67.37|67.07|67.42|67.12|67.36|67.06|11
1732234800000|2024-11-22 00:20:00|67.36|67.06|67.4|67.1|67.42|67.12|67.36|67.06|16
1732234810000|2024-11-22 00:20:10|67.41|67.11|67.42|67.12|67.46|67.16|67.41|67.11|16
1732234820000|2024-11-22 00:20:20|67.43|67.13|67.41|67.11|67.43|67.13|67.38|67.08|10
1732234830000|2024-11-22 00:20:30|67.4|67.1|67.29|66.99|67.42|67.12|67.29|66.99|16
1732234840000|2024-11-22 00:20:40|67.27|66.97|67.23|66.93|67.28|66.98|67.23|66.93|7
1732234850000|2024-11-22 00:20:50|67.24|66.94|67.3|67|67.3|67|67.24|66.94|5
1732234860000|2024-11-22 00:21:00|67.32|67.02|67.34|67.04|67.34|67.04|67.31|67.01|6
1732234870000|2024-11-22 00:21:10|67.32|67.02|67.4|67.1|67.4|67.1|67.31|67.01|8
1732234880000|2024-11-22 00:21:20|67.41|67.11|67.52|67.22|67.54|67.24|67.41|67.11|12
1732234890000|2024-11-22 00:21:30|67.51|67.21|67.4|67.1|67.51|67.21|67.4|67.1|12
1732234900000|2024-11-22 00:21:40|67.41|67.11|67.4|67.1|67.41|67.11|67.39|67.09|12
1732234910000|2024-11-22 00:21:50|67.39|67.09|67.23|66.93|67.39|67.09|67.23|66.93|16
1732234920000|2024-11-22 00:22:00|67.22|66.92|67.31|67.01|67.31|67.01|67.21|66.91|11
1732234930000|2024-11-22 00:22:10|67.32|67.02|67.31|67.01|67.33|67.03|67.3|67|6
1732234940000|2024-11-22 00:22:20|67.3|67|67.22|66.92|67.3|67|67.2|66.9|19
1732234950000|2024-11-22 00:22:30|67.21|66.91|67.22|66.92|67.22|66.92|67.18|66.88|7
1732234960000|2024-11-22 00:22:40|67.23|66.93|67.23|66.93|67.23|66.93|67.22|66.92|3
1732234970000|2024-11-22 00:22:50|67.22|66.92|67.19|66.89|67.22|66.92|67.19|66.89|6
1732234980000|2024-11-22 00:23:00|67.2|66.9|67.2|66.9|67.21|66.91|67.15|66.85|11
1732234990000|2024-11-22 00:23:10|67.21|66.91|67.24|66.94|67.27|66.97|67.21|66.91|18
1732235000000|2024-11-22 00:23:20|67.28|66.98|67.36|67.06|67.37|67.07|67.28|66.98|11
1732235010000|2024-11-22 00:23:30|67.35|67.05|67.38|67.08|67.39|67.09|67.35|67.05|5
1732235020000|2024-11-22 00:23:40|67.37|67.07|67.36|67.06|67.37|67.07|67.36|67.06|2
1732235030000|2024-11-22 00:23:50|67.35|67.05|67.26|66.96|67.35|67.05|67.26|66.96|9
1732235040000|2024-11-22 00:24:00|67.25|66.95|67.22|66.92|67.26|66.96|67.22|66.92|7
1732235050000|2024-11-22 00:24:10|67.23|66.93|67.25|66.95|67.26|66.96|67.23|66.93|4
1732235060000|2024-11-22 00:24:20|67.26|66.96|67.31|67.01|67.31|67.01|67.26|66.96|5
1732235070000|2024-11-22 00:24:30|67.32|67.02|67.34|67.04|67.36|67.06|67.32|67.02|5
1732235080000|2024-11-22 00:24:40|67.33|67.03|67.32|67.02|67.33|67.03|67.3|67|7
1732235090000|2024-11-22 00:24:50|67.33|67.03|67.33|67.03|67.33|67.03|67.32|67.02|3
1732235100000|2024-11-22 00:25:00|67.31|67.01|67.29|66.99|67.31|67.01|67.26|66.96|9
1732235110000|2024-11-22 00:25:10|67.3|67|67.29|66.99|67.33|67.03|67.29|66.99|8
1732235120000|2024-11-22 00:25:20|67.32|67.02|67.26|66.96|67.35|67.05|67.26|66.96|13
1732235130000|2024-11-22 00:25:30|67.25|66.95|67.25|66.95|67.25|66.95|67.24|66.94|5
1732235140000|2024-11-22 00:25:40|67.24|66.94|67.2|66.9|67.25|66.95|67.17|66.87|12
1732235150000|2024-11-22 00:25:50|67.22|66.92|67.18|66.88|67.22|66.92|67.18|66.88|10
1732235160000|2024-11-22 00:26:00|67.17|66.87|67.15|66.85|67.17|66.87|67.15|66.85|3
1732235170000|2024-11-22 00:26:10|67.16|66.86|67.16|66.86|67.17|66.87|67.16|66.86|3
1732235180000|2024-11-22 00:26:20|67.19|66.89|67.22|66.92|67.23|66.93|67.19|66.89|5
1732235190000|2024-11-22 00:26:30|67.2|66.9|67.17|66.87|67.2|66.9|67.16|66.86|6
1732235200000|2024-11-22 00:26:40|67.18|66.88|67.17|66.87|67.2|66.9|67.17|66.87|5
1732235210000|2024-11-22 00:26:50|67.16|66.86|67.11|66.81|67.16|66.86|67.11|66.81|6
1732235220000|2024-11-22 00:27:00|67.1|66.8|67.13|66.83|67.13|66.83|67.1|66.8|5
1732235230000|2024-11-22 00:27:10|67.15|66.85|67.15|66.85|67.15|66.85|67.12|66.82|5
1732235240000|2024-11-22 00:27:20|67.17|66.87|67.1|66.8|67.18|66.88|67.1|66.8|11
1732235250000|2024-11-22 00:27:30|67.09|66.79|67.13|66.83|67.13|66.83|67.09|66.79|7
1732235260000|2024-11-22 00:27:40|67.14|66.84|67.16|66.86|67.16|66.86|67.14|66.84|5
1732235270000|2024-11-22 00:27:50|67.17|66.87|67.2|66.9|67.2|66.9|67.17|66.87|5
1732235280000|2024-11-22 00:28:00|67.21|66.91|67.2|66.9|67.23|66.93|67.2|66.9|6
1732235290000|2024-11-22 00:28:10|67.19|66.89|67.19|66.89|67.19|66.89|67.17|66.87|5
1732235300000|2024-11-22 00:28:20|67.21|66.91|67.21|66.91|67.22|66.92|67.21|66.91|5
1732235310000|2024-11-22 00:28:30|67.22|66.92|67.25|66.95|67.25|66.95|67.22|66.92|5
1732235320000|2024-11-22 00:28:40|67.26|66.96|67.22|66.92|67.26|66.96|67.21|66.91|10
1732235330000|2024-11-22 00:28:50|67.23|66.93|67.24|66.94|67.24|66.94|67.23|66.93|2
1732235340000|2024-11-22 00:29:00|67.25|66.95|67.22|66.92|67.25|66.95|67.22|66.92|4
1732235350000|2024-11-22 00:29:10|67.21|66.91|67.21|66.91|67.22|66.92|67.2|66.9|4
1732235360000|2024-11-22 00:29:20|67.22|66.92|67.22|66.92|67.24|66.94|67.22|66.92|5
1732235370000|2024-11-22 00:29:30|67.23|66.93|67.24|66.94|67.25|66.95|67.23|66.93|4
1732235380000|2024-11-22 00:29:40|67.25|66.95|67.26|66.96|67.26|66.96|67.24|66.94|4
1732235400000|2024-11-22 00:30:00|67.27|66.97|67.3|67|67.3|67|67.27|66.97|5
1732235410000|2024-11-22 00:30:10|67.29|66.99|67.22|66.92|67.29|66.99|67.22|66.92|7
1732235420000|2024-11-22 00:30:20|67.21|66.91|67.14|66.84|67.21|66.91|67.14|66.84|7
1732235430000|2024-11-22 00:30:30|67.13|66.83|67.13|66.83|67.13|66.83|67.09|66.79|10
1732235440000|2024-11-22 00:30:40|67.14|66.84|67.04|66.74|67.15|66.85|67.04|66.74|13
1732235450000|2024-11-22 00:30:50|67.03|66.73|67.01|66.71|67.03|66.73|67|66.7|5
1732235460000|2024-11-22 00:31:00|67|66.7|67.01|66.71|67.04|66.74|66.96|66.66|14
1732235470000|2024-11-22 00:31:10|67|66.7|67.04|66.74|67.04|66.74|66.98|66.68|8
1732235480000|2024-11-22 00:31:20|67.03|66.73|67.03|66.73|67.05|66.75|67.01|66.71|8
1732235490000|2024-11-22 00:31:30|67.05|66.75|66.97|66.67|67.05|66.75|66.97|66.67|7
1732235500000|2024-11-22 00:31:40|66.96|66.66|66.94|66.64|66.96|66.66|66.93|66.63|5
1732235510000|2024-11-22 00:31:50|66.95|66.65|66.93|66.63|66.95|66.65|66.92|66.62|5
1732235520000|2024-11-22 00:32:00|66.92|66.62|66.91|66.61|66.92|66.62|66.9|66.6|5
1732235530000|2024-11-22 00:32:10|66.92|66.62|66.91|66.61|66.94|66.64|66.91|66.61|6
1732235540000|2024-11-22 00:32:20|66.92|66.62|66.89|66.59|66.92|66.62|66.86|66.56|14
1732235550000|2024-11-22 00:32:30|66.9|66.6|66.93|66.63|66.93|66.63|66.89|66.59|5
1732235560000|2024-11-22 00:32:40|66.92|66.62|66.9|66.6|66.92|66.62|66.9|66.6|3
1732235570000|2024-11-22 00:32:50|66.91|66.61|66.89|66.59|66.92|66.62|66.89|66.59|5
1732235580000|2024-11-22 00:33:00|66.88|66.58|66.83|66.53|66.88|66.58|66.83|66.53|7
1732235590000|2024-11-22 00:33:10|66.81|66.51|66.74|66.44|66.81|66.51|66.74|66.44|5
1732235600000|2024-11-22 00:33:20|66.73|66.43|66.63|66.33|66.74|66.44|66.63|66.33|10
1732235610000|2024-11-22 00:33:30|66.64|66.34|66.7|66.4|66.7|66.4|66.64|66.34|6
1732235620000|2024-11-22 00:33:40|66.71|66.41|66.67|66.37|66.71|66.41|66.67|66.37|5
1732235630000|2024-11-22 00:33:50|66.66|66.36|66.71|66.41|66.73|66.43|66.66|66.36|12
1732235640000|2024-11-22 00:34:00|66.72|66.42|66.66|66.36|66.74|66.44|66.66|66.36|10
1732235650000|2024-11-22 00:34:10|66.65|66.35|66.61|66.31|66.65|66.35|66.61|66.31|7
1732235660000|2024-11-22 00:34:20|66.62|66.32|66.54|66.24|66.62|66.32|66.54|66.24|8
1732235670000|2024-11-22 00:34:30|66.55|66.25|66.5|66.2|66.56|66.26|66.5|66.2|6
1732235680000|2024-11-22 00:34:40|66.49|66.19|66.52|66.22|66.52|66.22|66.48|66.18|9
1732235690000|2024-11-22 00:34:50|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732235700000|2024-11-22 00:35:00|66.55|66.25|66.5|66.2|66.56|66.26|66.5|66.2|11
1732235710000|2024-11-22 00:35:10|66.52|66.22|66.58|66.28|66.6|66.3|66.52|66.22|10
1732235720000|2024-11-22 00:35:20|66.59|66.29|66.81|66.51|66.81|66.51|66.59|66.29|9
1732235730000|2024-11-22 00:35:30|66.82|66.52|66.78|66.48|66.83|66.53|66.78|66.48|9
1732235740000|2024-11-22 00:35:40|66.77|66.47|66.8|66.5|66.8|66.5|66.74|66.44|17
1732235750000|2024-11-22 00:35:50|66.79|66.49|66.74|66.44|66.79|66.49|66.73|66.43|10
1732235760000|2024-11-22 00:36:00|66.75|66.45|66.76|66.46|66.76|66.46|66.72|66.42|10
1732235770000|2024-11-22 00:36:10|66.75|66.45|66.67|66.37|66.75|66.45|66.67|66.37|10
1732235780000|2024-11-22 00:36:20|66.66|66.36|66.7|66.4|66.7|66.4|66.65|66.35|5
1732235790000|2024-11-22 00:36:30|66.71|66.41|66.77|66.47|66.79|66.49|66.71|66.41|10
1732235800000|2024-11-22 00:36:40|66.78|66.48|66.77|66.47|66.81|66.51|66.77|66.47|12
1732235810000|2024-11-22 00:36:50|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1732235820000|2024-11-22 00:37:00|66.73|66.43|66.76|66.46|66.76|66.46|66.73|66.43|4
1732235830000|2024-11-22 00:37:10|66.75|66.45|66.8|66.5|66.8|66.5|66.74|66.44|8
1732235840000|2024-11-22 00:37:20|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|2
1732235850000|2024-11-22 00:37:30|66.79|66.49|66.79|66.49|66.79|66.49|66.78|66.48|7
1732235860000|2024-11-22 00:37:40|66.8|66.5|66.82|66.52|66.82|66.52|66.8|66.5|4
1732235880000|2024-11-22 00:38:00|66.81|66.51|66.73|66.43|66.81|66.51|66.73|66.43|5
1732235890000|2024-11-22 00:38:10|66.72|66.42|66.64|66.34|66.72|66.42|66.64|66.34|10
1732235900000|2024-11-22 00:38:20|66.65|66.35|66.55|66.25|66.65|66.35|66.55|66.25|12
1732235910000|2024-11-22 00:38:30|66.54|66.24|66.42|66.12|66.54|66.24|66.4|66.1|14
1732235920000|2024-11-22 00:38:40|66.43|66.13|66.43|66.13|66.44|66.14|66.43|66.13|3
1732235930000|2024-11-22 00:38:50|66.42|66.12|66.43|66.13|66.44|66.14|66.42|66.12|4
1732235940000|2024-11-22 00:39:00|66.44|66.14|66.51|66.21|66.53|66.23|66.44|66.14|8
1732235950000|2024-11-22 00:39:10|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|6
1732235960000|2024-11-22 00:39:20|66.52|66.22|66.53|66.23|66.54|66.24|66.51|66.21|8
1732235970000|2024-11-22 00:39:30|66.52|66.22|66.53|66.23|66.53|66.23|66.51|66.21|4
1732235980000|2024-11-22 00:39:40|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|2
1732235990000|2024-11-22 00:39:50|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|7
1732236000000|2024-11-22 00:40:00|66.49|66.19|66.43|66.13|66.49|66.19|66.43|66.13|11
1732236010000|2024-11-22 00:40:10|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732236020000|2024-11-22 00:40:20|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|3
1732236030000|2024-11-22 00:40:30|66.38|66.08|66.32|66.02|66.38|66.08|66.29|65.99|12
1732236040000|2024-11-22 00:40:40|66.33|66.03|66.34|66.04|66.34|66.04|66.32|66.02|4
1732236050000|2024-11-22 00:40:50|66.33|66.03|66.41|66.11|66.41|66.11|66.32|66.02|9
1732236060000|2024-11-22 00:41:00|66.43|66.13|66.43|66.13|66.48|66.18|66.43|66.13|18
1732236070000|2024-11-22 00:41:10|66.42|66.12|66.31|66.01|66.42|66.12|66.3|66|14
1732236080000|2024-11-22 00:41:20|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|4
1732236090000|2024-11-22 00:41:30|66.34|66.04|66.35|66.05|66.38|66.08|66.33|66.03|5
1732236100000|2024-11-22 00:41:40|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732236110000|2024-11-22 00:41:50|66.32|66.02|66.32|66.02|66.32|66.02|66.3|66|7
1732236120000|2024-11-22 00:42:00|66.33|66.03|66.34|66.04|66.37|66.07|66.32|66.02|9
1732236130000|2024-11-22 00:42:10|66.35|66.05|66.29|65.99|66.35|66.05|66.29|65.99|8
1732236140000|2024-11-22 00:42:20|66.28|65.98|66.31|66.01|66.33|66.03|66.28|65.98|12
1732236150000|2024-11-22 00:42:30|66.29|65.99|66.33|66.03|66.34|66.04|66.29|65.99|9
1732236160000|2024-11-22 00:42:40|66.32|66.02|66.29|65.99|66.34|66.04|66.29|65.99|8
1732236170000|2024-11-22 00:42:50|66.27|65.97|66.3|66|66.31|66.01|66.27|65.97|8
1732236180000|2024-11-22 00:43:00|66.29|65.99|66.25|65.95|66.29|65.99|66.24|65.94|13
1732236190000|2024-11-22 00:43:10|66.24|65.94|66.21|65.91|66.25|65.95|66.21|65.91|6
1732236200000|2024-11-22 00:43:20|66.2|65.9|66.13|65.83|66.2|65.9|66.13|65.83|5
1732236210000|2024-11-22 00:43:30|66.12|65.82|66.12|65.82|66.13|65.83|66.12|65.82|3
1732236220000|2024-11-22 00:43:40|66.11|65.81|66.11|65.81|66.12|65.82|66.1|65.8|5
1732236230000|2024-11-22 00:43:50|66.13|65.83|66.18|65.88|66.19|65.89|66.13|65.83|10
1732236240000|2024-11-22 00:44:00|66.19|65.89|66.17|65.87|66.19|65.89|66.15|65.85|13
1732236250000|2024-11-22 00:44:10|66.16|65.86|66.16|65.86|66.18|65.88|66.16|65.86|5
1732236260000|2024-11-22 00:44:20|66.15|65.85|66.14|65.84|66.15|65.85|66.13|65.83|4
1732236270000|2024-11-22 00:44:30|66.15|65.85|66.14|65.84|66.15|65.85|66.11|65.81|6
1732236280000|2024-11-22 00:44:40|66.18|65.88|66.18|65.88|66.19|65.89|66.16|65.86|6
1732236290000|2024-11-22 00:44:50|66.19|65.89|66.16|65.86|66.19|65.89|66.16|65.86|4
1732236300000|2024-11-22 00:45:00|66.17|65.87|66.14|65.84|66.17|65.87|66.14|65.84|3
1732236310000|2024-11-22 00:45:10|66.13|65.83|66.01|65.71|66.13|65.83|65.98|65.68|14
1732236320000|2024-11-22 00:45:20|66.02|65.72|66.01|65.71|66.03|65.73|66|65.7|7
1732236330000|2024-11-22 00:45:30|65.98|65.68|65.94|65.64|65.98|65.68|65.94|65.64|7
1732236340000|2024-11-22 00:45:40|65.92|65.62|65.9|65.6|65.94|65.64|65.9|65.6|9
1732236350000|2024-11-22 00:45:50|65.89|65.59|65.92|65.62|65.94|65.64|65.89|65.59|7
1732236360000|2024-11-22 00:46:00|65.93|65.63|65.91|65.61|65.96|65.66|65.91|65.61|11
1732236370000|2024-11-22 00:46:10|65.9|65.6|65.91|65.61|65.92|65.62|65.89|65.59|8
1732236380000|2024-11-22 00:46:20|65.9|65.6|65.89|65.59|65.9|65.6|65.87|65.57|5
1732236390000|2024-11-22 00:46:30|65.9|65.6|65.91|65.61|65.93|65.63|65.9|65.6|8
1732236400000|2024-11-22 00:46:40|65.9|65.6|65.96|65.66|65.97|65.67|65.9|65.6|9
1732236410000|2024-11-22 00:46:50|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|5
1732236420000|2024-11-22 00:47:00|65.99|65.69|66|65.7|66.04|65.74|65.97|65.67|15
1732236430000|2024-11-22 00:47:10|65.99|65.69|66.04|65.74|66.04|65.74|65.96|65.66|9
1732236440000|2024-11-22 00:47:20|66.05|65.75|66.11|65.81|66.13|65.83|66.05|65.75|14
1732236450000|2024-11-22 00:47:30|66.12|65.82|66.07|65.77|66.12|65.82|66.07|65.77|10
1732236460000|2024-11-22 00:47:40|66.09|65.79|66.06|65.76|66.11|65.81|66.06|65.76|7
1732236470000|2024-11-22 00:47:50|66.07|65.77|66.04|65.74|66.07|65.77|66.04|65.74|6
1732236480000|2024-11-22 00:48:00|66.05|65.75|66.05|65.75|66.07|65.77|66.02|65.72|11
1732236490000|2024-11-22 00:48:10|66.06|65.76|66.03|65.73|66.09|65.79|66.03|65.73|8
1732236500000|2024-11-22 00:48:20|66.02|65.72|66.1|65.8|66.1|65.8|66.02|65.72|10
1732236510000|2024-11-22 00:48:30|66.12|65.82|66.19|65.89|66.2|65.9|66.12|65.82|7
1732236520000|2024-11-22 00:48:40|66.2|65.9|66.14|65.84|66.2|65.9|66.13|65.83|13
1732236530000|2024-11-22 00:48:50|66.13|65.83|66.12|65.82|66.15|65.85|66.12|65.82|8
1732236540000|2024-11-22 00:49:00|66.13|65.83|66.14|65.84|66.16|65.86|66.13|65.83|8
1732236550000|2024-11-22 00:49:10|66.15|65.85|66.15|65.85|66.17|65.87|66.15|65.85|7
1732236560000|2024-11-22 00:49:20|66.17|65.87|66.16|65.86|66.19|65.89|66.16|65.86|5
1732236570000|2024-11-22 00:49:30|66.15|65.85|66.18|65.88|66.2|65.9|66.15|65.85|10
1732236580000|2024-11-22 00:49:40|66.2|65.9|66.2|65.9|66.2|65.9|66.19|65.89|3
1732236590000|2024-11-22 00:49:50|66.19|65.89|66.22|65.92|66.22|65.92|66.19|65.89|5
1732236600000|2024-11-22 00:50:00|66.23|65.93|66.25|65.95|66.27|65.97|66.23|65.93|6
1732236610000|2024-11-22 00:50:10|66.26|65.96|66.32|66.02|66.32|66.02|66.26|65.96|5
1732236620000|2024-11-22 00:50:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732236640000|2024-11-22 00:50:40|66.34|66.04|66.31|66.01|66.38|66.08|66.31|66.01|14
1732236650000|2024-11-22 00:50:50|66.3|66|66.25|65.95|66.3|66|66.24|65.94|7
1732236660000|2024-11-22 00:51:00|66.24|65.94|66.24|65.94|66.25|65.95|66.24|65.94|5
1732236670000|2024-11-22 00:51:10|66.25|65.95|66.26|65.96|66.31|66.01|66.25|65.95|11
1732236680000|2024-11-22 00:51:20|66.25|65.95|66.3|66|66.3|66|66.25|65.95|9
1732236690000|2024-11-22 00:51:30|66.31|66.01|66.38|66.08|66.38|66.08|66.31|66.01|9
1732236700000|2024-11-22 00:51:40|66.36|66.06|66.35|66.05|66.36|66.06|66.33|66.03|6
1732236710000|2024-11-22 00:51:50|66.36|66.06|66.42|66.12|66.42|66.12|66.36|66.06|4
1732236720000|2024-11-22 00:52:00|66.41|66.11|66.45|66.15|66.45|66.15|66.41|66.11|5
1732236730000|2024-11-22 00:52:10|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732236740000|2024-11-22 00:52:20|66.45|66.15|66.47|66.17|66.48|66.18|66.44|66.14|8
1732236750000|2024-11-22 00:52:30|66.46|66.16|66.44|66.14|66.46|66.16|66.43|66.13|9
1732236760000|2024-11-22 00:52:40|66.43|66.13|66.4|66.1|66.44|66.14|66.4|66.1|10
1732236770000|2024-11-22 00:52:50|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|7
1732236780000|2024-11-22 00:53:00|66.4|66.1|66.35|66.05|66.4|66.1|66.35|66.05|7
1732236790000|2024-11-22 00:53:10|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|3
1732236800000|2024-11-22 00:53:20|66.35|66.05|66.38|66.08|66.38|66.08|66.34|66.04|5
1732236810000|2024-11-22 00:53:30|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732236840000|2024-11-22 00:54:00|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1732236850000|2024-11-22 00:54:10|66.33|66.03|66.25|65.95|66.33|66.03|66.24|65.94|10
1732236860000|2024-11-22 00:54:20|66.24|65.94|66.2|65.9|66.24|65.94|66.19|65.89|9
1732236870000|2024-11-22 00:54:30|66.19|65.89|66.22|65.92|66.22|65.92|66.18|65.88|12
1732236880000|2024-11-22 00:54:40|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732236890000|2024-11-22 00:54:50|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1732236900000|2024-11-22 00:55:00|66.18|65.88|66.17|65.87|66.18|65.88|66.14|65.84|9
1732236910000|2024-11-22 00:55:10|66.16|65.86|66.16|65.86|66.21|65.91|66.15|65.85|16
1732236920000|2024-11-22 00:55:20|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|8
1732236930000|2024-11-22 00:55:30|66.22|65.92|66.19|65.89|66.23|65.93|66.19|65.89|10
1732236940000|2024-11-22 00:55:40|66.18|65.88|66.14|65.84|66.18|65.88|66.12|65.82|8
1732236950000|2024-11-22 00:55:50|66.15|65.85|66.13|65.83|66.15|65.85|66.13|65.83|2
1732236960000|2024-11-22 00:56:00|66.14|65.84|66.19|65.89|66.2|65.9|66.14|65.84|8
1732236970000|2024-11-22 00:56:10|66.2|65.9|66.24|65.94|66.26|65.96|66.2|65.9|9
1732236980000|2024-11-22 00:56:20|66.23|65.93|66.21|65.91|66.24|65.94|66.2|65.9|10
1732236990000|2024-11-22 00:56:30|66.2|65.9|66.21|65.91|66.21|65.91|66.2|65.9|4
1732237010000|2024-11-22 00:56:50|66.22|65.92|66.25|65.95|66.26|65.96|66.22|65.92|5
1732237020000|2024-11-22 00:57:00|66.26|65.96|66.41|66.11|66.42|66.12|66.26|65.96|14
1732237030000|2024-11-22 00:57:10|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1732237040000|2024-11-22 00:57:20|66.4|66.1|66.49|66.19|66.49|66.19|66.4|66.1|9
1732237050000|2024-11-22 00:57:30|66.51|66.21|66.53|66.23|66.54|66.24|66.51|66.21|8
1732237060000|2024-11-22 00:57:40|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|4
1732237070000|2024-11-22 00:57:50|66.5|66.2|66.45|66.15|66.5|66.2|66.45|66.15|3
1732237080000|2024-11-22 00:58:00|66.46|66.16|66.51|66.21|66.51|66.21|66.46|66.16|11
1732237090000|2024-11-22 00:58:10|66.52|66.22|66.52|66.22|66.55|66.25|66.51|66.21|8
1732237100000|2024-11-22 00:58:20|66.54|66.24|66.53|66.23|66.55|66.25|66.53|66.23|4
1732237110000|2024-11-22 00:58:30|66.54|66.24|66.56|66.26|66.56|66.26|66.52|66.22|4
1732237120000|2024-11-22 00:58:40|66.55|66.25|66.52|66.22|66.56|66.26|66.52|66.22|5
1732237130000|2024-11-22 00:58:50|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732237140000|2024-11-22 00:59:00|66.55|66.25|66.58|66.28|66.62|66.32|66.55|66.25|11
1732237150000|2024-11-22 00:59:10|66.59|66.29|66.6|66.3|66.6|66.3|66.57|66.27|6
1732237160000|2024-11-22 00:59:20|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732237170000|2024-11-22 00:59:30|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732237180000|2024-11-22 00:59:40|66.59|66.29|66.54|66.24|66.59|66.29|66.54|66.24|8
1732237200000|2024-11-22 01:00:00|66.53|66.23|66.54|66.24|66.55|66.25|66.5|66.2|8
1732237210000|2024-11-22 01:00:10|66.53|66.23|66.58|66.28|66.58|66.28|66.52|66.22|8
1732237220000|2024-11-22 01:00:20|66.6|66.3|66.59|66.29|66.61|66.31|66.58|66.28|10
1732237230000|2024-11-22 01:00:30|66.58|66.28|66.62|66.32|66.62|66.32|66.58|66.28|12
1732237240000|2024-11-22 01:00:40|66.61|66.31|66.61|66.31|66.61|66.31|66.59|66.29|5
1732237250000|2024-11-22 01:00:50|66.6|66.3|66.58|66.28|66.6|66.3|66.58|66.28|7
1732237260000|2024-11-22 01:01:00|66.57|66.27|66.5|66.2|66.57|66.27|66.5|66.2|9
1732237270000|2024-11-22 01:01:10|66.49|66.19|66.38|66.08|66.5|66.2|66.38|66.08|13
1732237280000|2024-11-22 01:01:20|66.37|66.07|66.42|66.12|66.42|66.12|66.35|66.05|7
1732237290000|2024-11-22 01:01:30|66.4|66.1|66.42|66.12|66.44|66.14|66.39|66.09|14
1732237300000|2024-11-22 01:01:40|66.41|66.11|66.35|66.05|66.41|66.11|66.35|66.05|13
1732237310000|2024-11-22 01:01:50|66.34|66.04|66.27|65.97|66.34|66.04|66.27|65.97|11
1732237320000|2024-11-22 01:02:00|66.26|65.96|66.16|65.86|66.31|66.01|66.14|65.84|22
1732237330000|2024-11-22 01:02:10|66.17|65.87|66.25|65.95|66.3|66|66.17|65.87|20
1732237340000|2024-11-22 01:02:20|66.24|65.94|66.26|65.96|66.28|65.98|66.21|65.91|19
1732237350000|2024-11-22 01:02:30|66.27|65.97|66.46|66.16|66.47|66.17|66.27|65.97|13
1732237360000|2024-11-22 01:02:40|66.45|66.15|66.42|66.12|66.45|66.15|66.4|66.1|13
1732237370000|2024-11-22 01:02:50|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1732237380000|2024-11-22 01:03:00|66.42|66.12|66.62|66.32|66.62|66.32|66.42|66.12|9
1732237390000|2024-11-22 01:03:10|66.65|66.35|66.6|66.3|66.66|66.36|66.59|66.29|17
1732237400000|2024-11-22 01:03:20|66.61|66.31|66.61|66.31|66.63|66.33|66.58|66.28|19
1732237410000|2024-11-22 01:03:30|66.62|66.32|66.61|66.31|66.63|66.33|66.6|66.3|6
1732237420000|2024-11-22 01:03:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|7
1732237430000|2024-11-22 01:03:50|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|4
1732237440000|2024-11-22 01:04:00|66.63|66.33|66.79|66.49|66.81|66.51|66.62|66.32|7
1732237450000|2024-11-22 01:04:10|66.78|66.48|66.77|66.47|66.79|66.49|66.73|66.43|11
1732237480000|2024-11-22 01:04:40|66.74|66.44|66.78|66.48|66.78|66.48|66.74|66.44|3
1732237490000|2024-11-22 01:04:50|66.77|66.47|66.75|66.45|66.77|66.47|66.75|66.45|3
1732237500000|2024-11-22 01:05:00|66.76|66.46|66.8|66.5|66.81|66.51|66.76|66.46|8
1732237510000|2024-11-22 01:05:10|66.79|66.49|66.73|66.43|66.79|66.49|66.71|66.41|11
1732237520000|2024-11-22 01:05:20|66.72|66.42|66.69|66.39|66.73|66.43|66.69|66.39|8
1732237530000|2024-11-22 01:05:30|66.7|66.4|66.74|66.44|66.74|66.44|66.7|66.4|3
1732237540000|2024-11-22 01:05:40|66.75|66.45|66.77|66.47|66.77|66.47|66.75|66.45|4
1732237550000|2024-11-22 01:05:50|66.8|66.5|66.74|66.44|66.8|66.5|66.74|66.44|7
1732237560000|2024-11-22 01:06:00|66.73|66.43|66.71|66.41|66.73|66.43|66.69|66.39|7
1732237570000|2024-11-22 01:06:10|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732237580000|2024-11-22 01:06:20|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1732237590000|2024-11-22 01:06:30|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732237600000|2024-11-22 01:06:40|66.75|66.45|66.85|66.55|66.87|66.57|66.75|66.45|6
1732237610000|2024-11-22 01:06:50|66.84|66.54|66.81|66.51|66.84|66.54|66.81|66.51|6
1732237620000|2024-11-22 01:07:00|66.82|66.52|66.82|66.52|66.82|66.52|66.81|66.51|3
1732237630000|2024-11-22 01:07:10|66.83|66.53|66.82|66.52|66.85|66.55|66.82|66.52|5
1732237640000|2024-11-22 01:07:20|66.83|66.53|66.73|66.43|66.83|66.53|66.73|66.43|8
1732237650000|2024-11-22 01:07:30|66.72|66.42|66.74|66.44|66.74|66.44|66.71|66.41|3
1732237660000|2024-11-22 01:07:40|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1732237670000|2024-11-22 01:07:50|66.72|66.42|66.73|66.43|66.73|66.43|66.69|66.39|7
1732237680000|2024-11-22 01:08:00|66.78|66.48|66.81|66.51|66.81|66.51|66.73|66.43|8
1732237690000|2024-11-22 01:08:10|66.82|66.52|66.91|66.61|66.91|66.61|66.82|66.52|7
1732237700000|2024-11-22 01:08:20|66.98|66.68|67.01|66.71|67.01|66.71|66.95|66.65|10
1732237710000|2024-11-22 01:08:30|67.02|66.72|67.09|66.79|67.09|66.79|67.02|66.72|2
1732237720000|2024-11-22 01:08:40|67.11|66.81|67.11|66.81|67.11|66.81|67.11|66.81|1
1732237730000|2024-11-22 01:08:50|67.1|66.8|67.09|66.79|67.11|66.81|67.09|66.79|4
1732237740000|2024-11-22 01:09:00|67.1|66.8|67.1|66.8|67.17|66.87|67.1|66.8|12
1732237750000|2024-11-22 01:09:10|67.11|66.81|67.19|66.89|67.19|66.89|67.11|66.81|10
1732237760000|2024-11-22 01:09:20|67.2|66.9|67.18|66.88|67.2|66.9|67.17|66.87|8
1732237770000|2024-11-22 01:09:30|67.2|66.9|67.2|66.9|67.23|66.93|67.2|66.9|6
1732237780000|2024-11-22 01:09:40|67.19|66.89|67.15|66.85|67.19|66.89|67.15|66.85|8
1732237790000|2024-11-22 01:09:50|67.17|66.87|67.13|66.83|67.17|66.87|67.13|66.83|4
1732237800000|2024-11-22 01:10:00|67.12|66.82|67.07|66.77|67.12|66.82|67.07|66.77|4
1732237810000|2024-11-22 01:10:10|67.06|66.76|66.99|66.69|67.06|66.76|66.99|66.69|6
1732237820000|2024-11-22 01:10:20|67.01|66.71|67.01|66.71|67.01|66.71|67|66.7|5
1732237830000|2024-11-22 01:10:30|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|6
1732237840000|2024-11-22 01:10:40|66.98|66.68|67|66.7|67.01|66.71|66.97|66.67|10
1732237850000|2024-11-22 01:10:50|66.99|66.69|67|66.7|67|66.7|66.97|66.67|4
1732237860000|2024-11-22 01:11:00|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|3
1732237870000|2024-11-22 01:11:10|67|66.7|66.99|66.69|67|66.7|66.99|66.69|2
1732237880000|2024-11-22 01:11:20|66.98|66.68|67.02|66.72|67.02|66.72|66.98|66.68|2
1732237890000|2024-11-22 01:11:30|67.05|66.75|67.11|66.81|67.12|66.82|67.05|66.75|8
1732237900000|2024-11-22 01:11:40|67.1|66.8|67.1|66.8|67.1|66.8|67.08|66.78|4
1732237910000|2024-11-22 01:11:50|67.09|66.79|67.1|66.8|67.1|66.8|67.06|66.76|7
1732237920000|2024-11-22 01:12:00|67.09|66.79|67.11|66.81|67.12|66.82|67.08|66.78|6
1732237930000|2024-11-22 01:12:10|67.16|66.86|67.19|66.89|67.2|66.9|67.11|66.81|9
1732237940000|2024-11-22 01:12:20|67.16|66.86|67.2|66.9|67.2|66.9|67.14|66.84|9
1732237950000|2024-11-22 01:12:30|67.19|66.89|67.19|66.89|67.2|66.9|67.18|66.88|6
1732237960000|2024-11-22 01:12:40|67.2|66.9|67.22|66.92|67.22|66.92|67.2|66.9|2
1732237970000|2024-11-22 01:12:50|67.21|66.91|67.2|66.9|67.23|66.93|67.2|66.9|6
1732237980000|2024-11-22 01:13:00|67.22|66.92|67.23|66.93|67.23|66.93|67.22|66.92|2
1732237990000|2024-11-22 01:13:10|67.25|66.95|67.23|66.93|67.27|66.97|67.21|66.91|10
1732238000000|2024-11-22 01:13:20|67.22|66.92|67.27|66.97|67.27|66.97|67.21|66.91|5
1732238010000|2024-11-22 01:13:30|67.3|67|67.3|67|67.31|67.01|67.3|67|7
1732238020000|2024-11-22 01:13:40|67.29|66.99|67.31|67.01|67.32|67.02|67.29|66.99|4
1732238030000|2024-11-22 01:13:50|67.3|67|67.31|67.01|67.32|67.02|67.3|67|3
1732238040000|2024-11-22 01:14:00|67.38|67.08|67.39|67.09|67.39|67.09|67.38|67.08|2
1732238050000|2024-11-22 01:14:10|67.38|67.08|67.32|67.02|67.38|67.08|67.32|67.02|9
1732238060000|2024-11-22 01:14:20|67.31|67.01|67.33|67.03|67.33|67.03|67.31|67.01|3
1732238070000|2024-11-22 01:14:30|67.32|67.02|67.33|67.03|67.33|67.03|67.3|67|6
1732238080000|2024-11-22 01:14:40|67.36|67.06|67.38|67.08|67.39|67.09|67.36|67.06|5
1732238090000|2024-11-22 01:14:50|67.37|67.07|67.38|67.08|67.38|67.08|67.37|67.07|2
1732238100000|2024-11-22 01:15:00|67.37|67.07|67.37|67.07|67.38|67.08|67.37|67.07|3
1732238110000|2024-11-22 01:15:10|67.38|67.08|67.32|67.02|67.38|67.08|67.32|67.02|6
1732238120000|2024-11-22 01:15:20|67.33|67.03|67.33|67.03|67.33|67.03|67.33|67.03|1
1732238130000|2024-11-22 01:15:30|67.4|67.1|67.4|67.1|67.4|67.1|67.38|67.08|5
1732238140000|2024-11-22 01:15:40|67.41|67.11|67.38|67.08|67.41|67.11|67.38|67.08|4
1732238150000|2024-11-22 01:15:50|67.39|67.09|67.34|67.04|67.39|67.09|67.34|67.04|7
1732238160000|2024-11-22 01:16:00|67.33|67.03|67.35|67.05|67.38|67.08|67.33|67.03|9
1732238170000|2024-11-22 01:16:10|67.38|67.08|67.41|67.11|67.43|67.13|67.38|67.08|14
1732238180000|2024-11-22 01:16:20|67.4|67.1|67.39|67.09|67.4|67.1|67.39|67.09|2
1732238190000|2024-11-22 01:16:30|67.38|67.08|67.4|67.1|67.41|67.11|67.37|67.07|8
1732238200000|2024-11-22 01:16:40|67.41|67.11|67.41|67.11|67.41|67.11|67.41|67.11|1
1732238210000|2024-11-22 01:16:50|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|6
1732238220000|2024-11-22 01:17:00|67.42|67.12|67.49|67.19|67.51|67.21|67.42|67.12|6
1732238230000|2024-11-22 01:17:10|67.5|67.2|67.51|67.21|67.51|67.21|67.49|67.19|5
1732238240000|2024-11-22 01:17:20|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|3
1732238250000|2024-11-22 01:17:30|67.49|67.19|67.52|67.22|67.52|67.22|67.49|67.19|7
1732238260000|2024-11-22 01:17:40|67.53|67.23|67.52|67.22|67.53|67.23|67.52|67.22|2
1732238270000|2024-11-22 01:17:50|67.51|67.21|67.48|67.18|67.51|67.21|67.46|67.16|7
1732238280000|2024-11-22 01:18:00|67.47|67.17|67.42|67.12|67.47|67.17|67.39|67.09|9
1732238290000|2024-11-22 01:18:10|67.41|67.11|67.29|66.99|67.41|67.11|67.29|66.99|11
1732238300000|2024-11-22 01:18:20|67.28|66.98|67.38|67.08|67.38|67.08|67.26|66.96|11
1732238310000|2024-11-22 01:18:30|67.37|67.07|67.33|67.03|67.38|67.08|67.33|67.03|5
1732238320000|2024-11-22 01:18:40|67.36|67.06|67.38|67.08|67.39|67.09|67.36|67.06|6
1732238340000|2024-11-22 01:19:00|67.37|67.07|67.38|67.08|67.38|67.08|67.35|67.05|4
1732238350000|2024-11-22 01:19:10|67.39|67.09|67.39|67.09|67.41|67.11|67.39|67.09|5
1732238360000|2024-11-22 01:19:20|67.4|67.1|67.4|67.1|67.4|67.1|67.4|67.1|1
1732238370000|2024-11-22 01:19:30|67.43|67.13|67.49|67.19|67.49|67.19|67.43|67.13|3
1732238380000|2024-11-22 01:19:40|67.52|67.22|67.51|67.21|67.52|67.22|67.51|67.21|2
1732238390000|2024-11-22 01:19:50|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|6
1732238400000|2024-11-22 01:20:00|67.51|67.21|67.54|67.24|67.54|67.24|67.5|67.2|5
1732238410000|2024-11-22 01:20:10|67.53|67.23|67.51|67.21|67.53|67.23|67.49|67.19|8
1732238420000|2024-11-22 01:20:20|67.54|67.24|67.56|67.26|67.56|67.26|67.54|67.24|3
1732238430000|2024-11-22 01:20:30|67.57|67.27|67.68|67.38|67.69|67.39|67.57|67.27|9
1732238440000|2024-11-22 01:20:40|67.67|67.37|67.56|67.26|67.67|67.37|67.56|67.26|15
1732238450000|2024-11-22 01:20:50|67.58|67.28|67.58|67.28|67.59|67.29|67.55|67.25|8
1732238460000|2024-11-22 01:21:00|67.57|67.27|67.53|67.23|67.57|67.27|67.53|67.23|8
1732238470000|2024-11-22 01:21:10|67.52|67.22|67.52|67.22|67.54|67.24|67.52|67.22|5
1732238480000|2024-11-22 01:21:20|67.51|67.21|67.49|67.19|67.53|67.23|67.49|67.19|5
1732238490000|2024-11-22 01:21:30|67.5|67.2|67.48|67.18|67.5|67.2|67.47|67.17|7
1732238500000|2024-11-22 01:21:40|67.47|67.17|67.48|67.18|67.48|67.18|67.45|67.15|5
1732238510000|2024-11-22 01:21:50|67.47|67.17|67.42|67.12|67.47|67.17|67.41|67.11|7
1732238520000|2024-11-22 01:22:00|67.43|67.13|67.47|67.17|67.48|67.18|67.43|67.13|5
1732238530000|2024-11-22 01:22:10|67.48|67.18|67.49|67.19|67.5|67.2|67.48|67.18|4
1732238540000|2024-11-22 01:22:20|67.47|67.17|67.44|67.14|67.47|67.17|67.44|67.14|13
1732238550000|2024-11-22 01:22:30|67.45|67.15|67.49|67.19|67.5|67.2|67.45|67.15|4
1732238560000|2024-11-22 01:22:40|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|3
1732238570000|2024-11-22 01:22:50|67.47|67.17|67.41|67.11|67.47|67.17|67.41|67.11|5
1732238580000|2024-11-22 01:23:00|67.38|67.08|67.39|67.09|67.39|67.09|67.38|67.08|2
1732238590000|2024-11-22 01:23:10|67.38|67.08|67.31|67.01|67.38|67.08|67.31|67.01|4
1732238600000|2024-11-22 01:23:20|67.29|66.99|67.28|66.98|67.3|67|67.28|66.98|3
1732238610000|2024-11-22 01:23:30|67.27|66.97|67.27|66.97|67.27|66.97|67.27|66.97|1
1732238620000|2024-11-22 01:23:40|67.25|66.95|67.27|66.97|67.27|66.97|67.25|66.95|5
1732238630000|2024-11-22 01:23:50|67.25|66.95|67.23|66.93|67.25|66.95|67.23|66.93|3
1732238640000|2024-11-22 01:24:00|67.24|66.94|67.27|66.97|67.27|66.97|67.23|66.93|6
1732238650000|2024-11-22 01:24:10|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|6
1732238660000|2024-11-22 01:24:20|67.28|66.98|67.29|66.99|67.29|66.99|67.28|66.98|2
1732238670000|2024-11-22 01:24:30|67.3|67|67.3|67|67.31|67.01|67.3|67|3
1732238680000|2024-11-22 01:24:40|67.29|66.99|67.29|66.99|67.29|66.99|67.29|66.99|1
1732238690000|2024-11-22 01:24:50|67.28|66.98|67.26|66.96|67.28|66.98|67.24|66.94|6
1732238700000|2024-11-22 01:25:00|67.25|66.95|67.16|66.86|67.25|66.95|67.16|66.86|9
1732238710000|2024-11-22 01:25:10|67.15|66.85|67.18|66.88|67.18|66.88|67.1|66.8|9
1732238720000|2024-11-22 01:25:20|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|2
1732238730000|2024-11-22 01:25:30|67.17|66.87|67.17|66.87|67.17|66.87|67.14|66.84|9
1732238740000|2024-11-22 01:25:40|67.19|66.89|67.2|66.9|67.2|66.9|67.19|66.89|2
1732238750000|2024-11-22 01:25:50|67.19|66.89|67.12|66.82|67.19|66.89|67.12|66.82|10
1732238760000|2024-11-22 01:26:00|67.13|66.83|67.12|66.82|67.13|66.83|67.12|66.82|2
1732238770000|2024-11-22 01:26:10|67.11|66.81|67.09|66.79|67.11|66.81|67.09|66.79|2
1732238780000|2024-11-22 01:26:20|67.08|66.78|67.06|66.76|67.08|66.78|67.06|66.76|3
1732238790000|2024-11-22 01:26:30|67.05|66.75|67.07|66.77|67.07|66.77|67.05|66.75|3
1732238800000|2024-11-22 01:26:40|67.08|66.78|67.1|66.8|67.12|66.82|67.08|66.78|5
1732238810000|2024-11-22 01:26:50|67.09|66.79|67.05|66.75|67.09|66.79|67.05|66.75|5
1732238820000|2024-11-22 01:27:00|67.07|66.77|67.09|66.79|67.1|66.8|67.07|66.77|5
1732238830000|2024-11-22 01:27:10|67.1|66.8|67.12|66.82|67.12|66.82|67.1|66.8|4
1732238840000|2024-11-22 01:27:20|67.13|66.83|67.11|66.81|67.13|66.83|67.11|66.81|3
1732238850000|2024-11-22 01:27:30|67.12|66.82|67.18|66.88|67.18|66.88|67.11|66.81|9
1732238860000|2024-11-22 01:27:40|67.17|66.87|67.17|66.87|67.17|66.87|67.17|66.87|1
1732238870000|2024-11-22 01:27:50|67.18|66.88|67.18|66.88|67.18|66.88|67.18|66.88|1
1732238880000|2024-11-22 01:28:00|67.17|66.87|67.1|66.8|67.17|66.87|67.1|66.8|5
1732238890000|2024-11-22 01:28:10|67.11|66.81|67.18|66.88|67.18|66.88|67.11|66.81|8
1732238900000|2024-11-22 01:28:20|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|2
1732238910000|2024-11-22 01:28:30|67.17|66.87|67.18|66.88|67.18|66.88|67.16|66.86|4
1732238920000|2024-11-22 01:28:40|67.19|66.89|67.19|66.89|67.19|66.89|67.19|66.89|1
1732238930000|2024-11-22 01:28:50|67.2|66.9|67.2|66.9|67.2|66.9|67.2|66.9|1
1732238940000|2024-11-22 01:29:00|67.21|66.91|67.18|66.88|67.21|66.91|67.18|66.88|5
1732238960000|2024-11-22 01:29:20|67.19|66.89|67.19|66.89|67.21|66.91|67.19|66.89|7
1732238970000|2024-11-22 01:29:30|67.2|66.9|67.08|66.78|67.22|66.92|67.08|66.78|7
1732238980000|2024-11-22 01:29:40|67.09|66.79|67.19|66.89|67.19|66.89|67.09|66.79|7
1732238990000|2024-11-22 01:29:50|67.18|66.88|67.17|66.87|67.19|66.89|67.16|66.86|7
1732239000000|2024-11-22 01:30:00|67.16|66.86|67.05|66.75|67.2|66.9|67.05|66.75|13
1732239010000|2024-11-22 01:30:10|67.04|66.74|67.04|66.74|67.04|66.74|67.04|66.74|1
1732239020000|2024-11-22 01:30:20|67.05|66.75|67.01|66.71|67.05|66.75|67.01|66.71|5
1732239030000|2024-11-22 01:30:30|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|4
1732239040000|2024-11-22 01:30:40|66.98|66.68|66.97|66.67|66.98|66.68|66.97|66.67|2
1732239050000|2024-11-22 01:30:50|66.98|66.68|66.99|66.69|66.99|66.69|66.98|66.68|2
1732239060000|2024-11-22 01:31:00|66.98|66.68|66.93|66.63|66.99|66.69|66.93|66.63|11
1732239070000|2024-11-22 01:31:10|66.92|66.62|66.91|66.61|66.92|66.62|66.89|66.59|6
1732239080000|2024-11-22 01:31:20|66.93|66.63|67|66.7|67|66.7|66.93|66.63|9
1732239090000|2024-11-22 01:31:30|66.99|66.69|66.93|66.63|67|66.7|66.93|66.63|7
1732239100000|2024-11-22 01:31:40|66.94|66.64|66.93|66.63|66.94|66.64|66.92|66.62|6
1732239110000|2024-11-22 01:31:50|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1732239120000|2024-11-22 01:32:00|66.91|66.61|66.84|66.54|66.91|66.61|66.84|66.54|13
1732239130000|2024-11-22 01:32:10|66.86|66.56|66.88|66.58|66.88|66.58|66.86|66.56|5
1732239140000|2024-11-22 01:32:20|66.87|66.57|66.86|66.56|66.88|66.58|66.84|66.54|8
1732239150000|2024-11-22 01:32:30|66.87|66.57|66.88|66.58|66.91|66.61|66.86|66.56|13
1732239160000|2024-11-22 01:32:40|66.89|66.59|66.9|66.6|66.9|66.6|66.88|66.58|6
1732239170000|2024-11-22 01:32:50|66.89|66.59|66.88|66.58|66.89|66.59|66.86|66.56|4
1732239180000|2024-11-22 01:33:00|66.87|66.57|66.89|66.59|66.9|66.6|66.87|66.57|6
1732239190000|2024-11-22 01:33:10|66.9|66.6|66.93|66.63|66.93|66.63|66.89|66.59|14
1732239200000|2024-11-22 01:33:20|66.95|66.65|66.93|66.63|66.95|66.65|66.93|66.63|3
1732239210000|2024-11-22 01:33:30|66.92|66.62|66.95|66.65|66.95|66.65|66.91|66.61|5
1732239220000|2024-11-22 01:33:40|66.94|66.64|66.93|66.63|66.94|66.64|66.93|66.63|2
1732239230000|2024-11-22 01:33:50|66.94|66.64|66.94|66.64|66.98|66.68|66.93|66.63|8
1732239240000|2024-11-22 01:34:00|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1732239250000|2024-11-22 01:34:10|66.9|66.6|66.89|66.59|66.91|66.61|66.87|66.57|9
1732239260000|2024-11-22 01:34:20|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|7
1732239270000|2024-11-22 01:34:30|66.91|66.61|66.9|66.6|66.93|66.63|66.9|66.6|5
1732239280000|2024-11-22 01:34:40|66.91|66.61|66.91|66.61|66.92|66.62|66.9|66.6|7
1732239290000|2024-11-22 01:34:50|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732239300000|2024-11-22 01:35:00|66.89|66.59|66.91|66.61|66.91|66.61|66.89|66.59|3
1732239310000|2024-11-22 01:35:10|66.92|66.62|67|66.7|67|66.7|66.92|66.62|5
1732239320000|2024-11-22 01:35:20|67.01|66.71|67.01|66.71|67.03|66.73|67.01|66.71|5
1732239330000|2024-11-22 01:35:30|67|66.7|67.05|66.75|67.05|66.75|67|66.7|8
1732239340000|2024-11-22 01:35:40|67.08|66.78|67.05|66.75|67.1|66.8|67.05|66.75|15
1732239350000|2024-11-22 01:35:50|67.06|66.76|67.07|66.77|67.07|66.77|67.05|66.75|9
1732239360000|2024-11-22 01:36:00|67.09|66.79|67.09|66.79|67.1|66.8|67.09|66.79|15
1732239370000|2024-11-22 01:36:10|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|6
1732239380000|2024-11-22 01:36:20|67.08|66.78|67.11|66.81|67.13|66.83|67.08|66.78|7
1732239390000|2024-11-22 01:36:30|67.12|66.82|67.14|66.84|67.14|66.84|67.11|66.81|6
1732239400000|2024-11-22 01:36:40|67.13|66.83|67.17|66.87|67.21|66.91|67.13|66.83|11
1732239410000|2024-11-22 01:36:50|67.19|66.89|67.21|66.91|67.21|66.91|67.19|66.89|3
1732239420000|2024-11-22 01:37:00|67.25|66.95|67.34|67.04|67.34|67.04|67.24|66.94|11
1732239430000|2024-11-22 01:37:10|67.35|67.05|67.4|67.1|67.41|67.11|67.33|67.03|10
1732239440000|2024-11-22 01:37:20|67.38|67.08|67.38|67.08|67.41|67.11|67.36|67.06|10
1732239450000|2024-11-22 01:37:30|67.36|67.06|67.37|67.07|67.38|67.08|67.34|67.04|7
1732239460000|2024-11-22 01:37:40|67.38|67.08|67.41|67.11|67.41|67.11|67.37|67.07|6
1732239470000|2024-11-22 01:37:50|67.42|67.12|67.48|67.18|67.49|67.19|67.42|67.12|6
1732239480000|2024-11-22 01:38:00|67.49|67.19|67.5|67.2|67.5|67.2|67.49|67.19|2
1732239490000|2024-11-22 01:38:10|67.49|67.19|67.54|67.24|67.54|67.24|67.49|67.19|4
1732239500000|2024-11-22 01:38:20|67.53|67.23|67.61|67.31|67.61|67.31|67.52|67.22|6
1732239510000|2024-11-22 01:38:30|67.63|67.33|67.63|67.33|67.65|67.35|67.63|67.33|5
1732239520000|2024-11-22 01:38:40|67.66|67.36|67.69|67.39|67.7|67.4|67.66|67.36|3
1732239530000|2024-11-22 01:38:50|67.7|67.4|67.63|67.33|67.7|67.4|67.63|67.33|7
1732239540000|2024-11-22 01:39:00|67.64|67.34|67.7|67.4|67.7|67.4|67.63|67.33|8
1732239560000|2024-11-22 01:39:20|67.73|67.43|67.77|67.47|67.77|67.47|67.73|67.43|2
1732239570000|2024-11-22 01:39:30|67.76|67.46|67.78|67.48|67.78|67.48|67.76|67.46|3
1732239580000|2024-11-22 01:39:40|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|2
1732239590000|2024-11-22 01:39:50|67.79|67.49|67.86|67.56|67.86|67.56|67.79|67.49|6
1732239600000|2024-11-22 01:40:00|67.87|67.57|67.9|67.6|67.9|67.6|67.87|67.57|2
1732239610000|2024-11-22 01:40:10|67.88|67.58|67.89|67.59|67.89|67.59|67.86|67.56|8
1732239620000|2024-11-22 01:40:20|67.9|67.6|67.93|67.63|67.93|67.63|67.89|67.59|6
1732239630000|2024-11-22 01:40:30|67.94|67.64|68|67.7|68.02|67.72|67.93|67.63|12
1732239640000|2024-11-22 01:40:40|68.01|67.71|68.08|67.78|68.11|67.81|68.01|67.71|10
1732239650000|2024-11-22 01:40:50|68.11|67.81|68.18|67.88|68.18|67.88|68.11|67.81|6
1732239660000|2024-11-22 01:41:00|68.17|67.87|68.21|67.91|68.22|67.92|68.17|67.87|6
1732239670000|2024-11-22 01:41:10|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1732239680000|2024-11-22 01:41:20|68.2|67.9|68.26|67.96|68.26|67.96|68.2|67.9|5
1732239690000|2024-11-22 01:41:30|68.27|67.97|68.21|67.91|68.29|67.99|68.21|67.91|11
1732239700000|2024-11-22 01:41:40|68.24|67.94|68.24|67.94|68.25|67.95|68.24|67.94|3
1732239710000|2024-11-22 01:41:50|68.26|67.96|68.3|68|68.31|68.01|68.25|67.95|5
1732239720000|2024-11-22 01:42:00|68.29|67.99|68.29|67.99|68.3|68|68.29|67.99|3
1732239730000|2024-11-22 01:42:10|68.3|68|68.42|68.12|68.42|68.12|68.3|68|7
1732239740000|2024-11-22 01:42:20|68.43|68.13|68.47|68.17|68.47|68.17|68.42|68.12|5
1732239750000|2024-11-22 01:42:30|68.48|68.18|68.47|68.17|68.48|68.18|68.47|68.17|4
1732239760000|2024-11-22 01:42:40|68.48|68.18|68.49|68.19|68.49|68.19|68.47|68.17|3
1732239770000|2024-11-22 01:42:50|68.5|68.2|68.51|68.21|68.59|68.29|68.5|68.2|10
1732239780000|2024-11-22 01:43:00|68.5|68.2|68.47|68.17|68.5|68.2|68.47|68.17|6
1732239790000|2024-11-22 01:43:10|68.49|68.19|68.6|68.3|68.61|68.31|68.49|68.19|7
1732239800000|2024-11-22 01:43:20|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|4
1732239810000|2024-11-22 01:43:30|68.57|68.27|68.53|68.23|68.58|68.28|68.53|68.23|6
1732239820000|2024-11-22 01:43:40|68.54|68.24|68.59|68.29|68.59|68.29|68.53|68.23|7
1732239830000|2024-11-22 01:43:50|68.6|68.3|68.61|68.31|68.64|68.34|68.6|68.3|6
1732239840000|2024-11-22 01:44:00|68.62|68.32|68.6|68.3|68.64|68.34|68.6|68.3|6
1732239850000|2024-11-22 01:44:10|68.59|68.29|68.51|68.21|68.59|68.29|68.47|68.17|15
1732239860000|2024-11-22 01:44:20|68.5|68.2|68.5|68.2|68.5|68.2|68.5|68.2|1
1732239870000|2024-11-22 01:44:30|68.49|68.19|68.43|68.13|68.49|68.19|68.43|68.13|8
1732239880000|2024-11-22 01:44:40|68.41|68.11|68.41|68.11|68.43|68.13|68.41|68.11|9
1732239890000|2024-11-22 01:44:50|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732239900000|2024-11-22 01:45:00|68.44|68.14|68.52|68.22|68.61|68.31|68.44|68.14|14
1732239910000|2024-11-22 01:45:10|68.53|68.23|68.68|68.38|68.68|68.38|68.52|68.22|20
1732239920000|2024-11-22 01:45:20|68.71|68.41|68.64|68.34|68.71|68.41|68.61|68.31|15
1732239930000|2024-11-22 01:45:30|68.63|68.33|68.7|68.4|68.7|68.4|68.6|68.3|9
1732239940000|2024-11-22 01:45:40|68.72|68.42|68.68|68.38|68.72|68.42|68.68|68.38|9
1732239950000|2024-11-22 01:45:50|68.67|68.37|68.57|68.27|68.68|68.38|68.57|68.27|13
1732239960000|2024-11-22 01:46:00|68.56|68.26|68.69|68.39|68.69|68.39|68.56|68.26|11
1732239970000|2024-11-22 01:46:10|68.7|68.4|68.79|68.49|68.8|68.5|68.68|68.38|12
1732239980000|2024-11-22 01:46:20|68.8|68.5|68.68|68.38|68.8|68.5|68.68|68.38|15
1732239990000|2024-11-22 01:46:30|68.62|68.32|68.68|68.38|68.69|68.39|68.61|68.31|19
1732240000000|2024-11-22 01:46:40|68.67|68.37|68.66|68.36|68.67|68.37|68.66|68.36|4
1732240010000|2024-11-22 01:46:50|68.58|68.28|68.5|68.2|68.6|68.3|68.5|68.2|15
1732240020000|2024-11-22 01:47:00|68.49|68.19|68.44|68.14|68.49|68.19|68.41|68.11|18
1732240030000|2024-11-22 01:47:10|68.45|68.15|68.2|67.9|68.46|68.16|68.2|67.9|17
1732240040000|2024-11-22 01:47:20|68.19|67.89|68.17|67.87|68.19|67.89|68.17|67.87|8
1732240050000|2024-11-22 01:47:30|68.16|67.86|68.06|67.76|68.16|67.86|68.05|67.75|13
1732240060000|2024-11-22 01:47:40|68.07|67.77|68|67.7|68.07|67.77|67.98|67.68|14
1732240070000|2024-11-22 01:47:50|67.99|67.69|68.05|67.75|68.08|67.78|67.98|67.68|9
1732240080000|2024-11-22 01:48:00|68.07|67.77|68.29|67.99|68.31|68.01|68.07|67.77|26
1732240090000|2024-11-22 01:48:10|68.28|67.98|68.21|67.91|68.28|67.98|68.19|67.89|12
1732240100000|2024-11-22 01:48:20|68.24|67.94|68.28|67.98|68.29|67.99|68.22|67.92|14
1732240110000|2024-11-22 01:48:30|68.29|67.99|68.3|68|68.38|68.08|68.28|67.98|12
1732240120000|2024-11-22 01:48:40|68.28|67.98|68.31|68.01|68.32|68.02|68.21|67.91|17
1732240130000|2024-11-22 01:48:50|68.32|68.02|68.37|68.07|68.39|68.09|68.32|68.02|10
1732240140000|2024-11-22 01:49:00|68.38|68.08|68.51|68.21|68.51|68.21|68.37|68.07|16
1732240150000|2024-11-22 01:49:10|68.53|68.23|68.5|68.2|68.55|68.25|68.45|68.15|17
1732240160000|2024-11-22 01:49:20|68.49|68.19|68.48|68.18|68.5|68.2|68.48|68.18|4
1732240170000|2024-11-22 01:49:30|68.47|68.17|68.49|68.19|68.49|68.19|68.43|68.13|7
1732240180000|2024-11-22 01:49:40|68.48|68.18|68.41|68.11|68.48|68.18|68.29|67.99|19
1732240190000|2024-11-22 01:49:50|68.4|68.1|68.29|67.99|68.4|68.1|68.29|67.99|11
1732240200000|2024-11-22 01:50:00|68.28|67.98|68.3|68|68.39|68.09|68.28|67.98|17
1732240210000|2024-11-22 01:50:10|68.29|67.99|68.38|68.08|68.41|68.11|68.29|67.99|14
1732240220000|2024-11-22 01:50:20|68.37|68.07|68.41|68.11|68.42|68.12|68.37|68.07|12
1732240230000|2024-11-22 01:50:30|68.4|68.1|68.36|68.06|68.4|68.1|68.36|68.06|7
1732240240000|2024-11-22 01:50:40|68.34|68.04|68.37|68.07|68.38|68.08|68.31|68.01|19
1732240250000|2024-11-22 01:50:50|68.36|68.06|68.25|67.95|68.37|68.07|68.25|67.95|13
1732240260000|2024-11-22 01:51:00|68.24|67.94|68.29|67.99|68.29|67.99|68.24|67.94|8
1732240270000|2024-11-22 01:51:10|68.28|67.98|68.27|67.97|68.3|68|68.27|67.97|10
1732240280000|2024-11-22 01:51:20|68.25|67.95|68.26|67.96|68.29|67.99|68.25|67.95|11
1732240290000|2024-11-22 01:51:30|68.27|67.97|68.15|67.85|68.27|67.97|68.15|67.85|13
1732240300000|2024-11-22 01:51:40|68.16|67.86|68.15|67.85|68.16|67.86|68.1|67.8|10
1732240310000|2024-11-22 01:51:50|68.18|67.88|68.26|67.96|68.26|67.96|68.18|67.88|9
1732240320000|2024-11-22 01:52:00|68.25|67.95|68.38|68.08|68.38|68.08|68.24|67.94|15
1732240330000|2024-11-22 01:52:10|68.37|68.07|68.49|68.19|68.6|68.3|68.37|68.07|20
1732240340000|2024-11-22 01:52:20|68.47|68.17|68.39|68.09|68.48|68.18|68.37|68.07|17
1732240350000|2024-11-22 01:52:30|68.37|68.07|68.4|68.1|68.4|68.1|68.36|68.06|11
1732240360000|2024-11-22 01:52:40|68.41|68.11|68.28|67.98|68.41|68.11|68.28|67.98|13
1732240370000|2024-11-22 01:52:50|68.27|67.97|68.27|67.97|68.27|67.97|68.25|67.95|6
1732240380000|2024-11-22 01:53:00|68.26|67.96|68.17|67.87|68.26|67.96|68.17|67.87|8
1732240390000|2024-11-22 01:53:10|68.16|67.86|68.2|67.9|68.24|67.94|68.16|67.86|5
1732240400000|2024-11-22 01:53:20|68.26|67.96|68.19|67.89|68.29|67.99|68.19|67.89|9
1732240410000|2024-11-22 01:53:30|68.18|67.88|68.17|67.87|68.18|67.88|68.15|67.85|8
1732240420000|2024-11-22 01:53:40|68.16|67.86|68.25|67.95|68.27|67.97|68.16|67.86|13
1732240430000|2024-11-22 01:53:50|68.26|67.96|68.28|67.98|68.29|67.99|68.26|67.96|10
1732240440000|2024-11-22 01:54:00|68.27|67.97|68.28|67.98|68.28|67.98|68.17|67.87|10
1732240450000|2024-11-22 01:54:10|68.3|68|68.24|67.94|68.31|68.01|68.23|67.93|11
1732240460000|2024-11-22 01:54:20|68.23|67.93|68.19|67.89|68.28|67.98|68.19|67.89|14
1732240470000|2024-11-22 01:54:30|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|4
1732240480000|2024-11-22 01:54:40|68.2|67.9|68.16|67.86|68.2|67.9|68.16|67.86|7
1732240490000|2024-11-22 01:54:50|68.18|67.88|68.18|67.88|68.19|67.89|68.15|67.85|11
1732240500000|2024-11-22 01:55:00|68.16|67.86|68.15|67.85|68.18|67.88|68.1|67.8|27
1732240510000|2024-11-22 01:55:10|68.16|67.86|68.18|67.88|68.2|67.9|68.15|67.85|12
1732240530000|2024-11-22 01:55:30|68.19|67.89|68.26|67.96|68.29|67.99|68.19|67.89|17
1732240540000|2024-11-22 01:55:40|68.21|67.91|68.18|67.88|68.21|67.91|68.17|67.87|8
1732240550000|2024-11-22 01:55:50|68.19|67.89|68.17|67.87|68.2|67.9|68.16|67.86|6
1732240560000|2024-11-22 01:56:00|68.19|67.89|68.05|67.75|68.19|67.89|68.04|67.74|14
1732240570000|2024-11-22 01:56:10|68.07|67.77|68.07|67.77|68.08|67.78|68.06|67.76|6
1732240580000|2024-11-22 01:56:20|68.08|67.78|68.07|67.77|68.08|67.78|68.05|67.75|8
1732240590000|2024-11-22 01:56:30|68.05|67.75|67.98|67.68|68.05|67.75|67.97|67.67|11
1732240600000|2024-11-22 01:56:40|67.97|67.67|67.99|67.69|68|67.7|67.97|67.67|5
1732240610000|2024-11-22 01:56:50|67.98|67.68|68.06|67.76|68.06|67.76|67.97|67.67|5
1732240620000|2024-11-22 01:57:00|68.05|67.75|68|67.7|68.07|67.77|67.99|67.69|7
1732240630000|2024-11-22 01:57:10|68.01|67.71|68.06|67.76|68.08|67.78|68|67.7|11
1732240640000|2024-11-22 01:57:20|68.05|67.75|68.1|67.8|68.1|67.8|68.04|67.74|10
1732240650000|2024-11-22 01:57:30|68.11|67.81|68.07|67.77|68.13|67.83|68.07|67.77|10
1732240660000|2024-11-22 01:57:40|68.06|67.76|68.01|67.71|68.07|67.77|68|67.7|7
1732240670000|2024-11-22 01:57:50|68.02|67.72|68.01|67.71|68.02|67.72|68.01|67.71|4
1732240680000|2024-11-22 01:58:00|68|67.7|68.01|67.71|68.01|67.71|67.99|67.69|6
1732240690000|2024-11-22 01:58:10|68|67.7|68.05|67.75|68.05|67.75|68|67.7|6
1732240700000|2024-11-22 01:58:20|68.04|67.74|67.99|67.69|68.04|67.74|67.98|67.68|9
1732240710000|2024-11-22 01:58:30|68.07|67.77|68|67.7|68.08|67.78|68|67.7|12
1732240720000|2024-11-22 01:58:40|68.01|67.71|68|67.7|68.01|67.71|67.97|67.67|7
1732240730000|2024-11-22 01:58:50|67.99|67.69|67.95|67.65|67.99|67.69|67.95|67.65|7
1732240740000|2024-11-22 01:59:00|67.92|67.62|67.9|67.6|67.95|67.65|67.9|67.6|11
1732240750000|2024-11-22 01:59:10|67.91|67.61|67.89|67.59|67.91|67.61|67.89|67.59|3
1732240760000|2024-11-22 01:59:20|67.9|67.6|67.91|67.61|67.91|67.61|67.89|67.59|6
1732240770000|2024-11-22 01:59:30|67.93|67.63|67.93|67.63|67.94|67.64|67.92|67.62|7
1732240780000|2024-11-22 01:59:40|67.94|67.64|67.95|67.65|67.97|67.67|67.94|67.64|4
1732240790000|2024-11-22 01:59:50|67.96|67.66|67.99|67.69|68|67.7|67.96|67.66|7
1732240800000|2024-11-22 02:00:00|68|67.7|68.08|67.78|68.08|67.78|67.99|67.69|8
1732240810000|2024-11-22 02:00:10|68.09|67.79|68.11|67.81|68.13|67.83|68.09|67.79|8
1732240820000|2024-11-22 02:00:20|68.1|67.8|68.01|67.71|68.1|67.8|68.01|67.71|7
1732240830000|2024-11-22 02:00:30|68.02|67.72|68.11|67.81|68.11|67.81|68.01|67.71|7
1732240840000|2024-11-22 02:00:40|68.12|67.82|68.05|67.75|68.12|67.82|68.05|67.75|12
1732240850000|2024-11-22 02:00:50|68.04|67.74|68.04|67.74|68.08|67.78|68.01|67.71|14
1732240860000|2024-11-22 02:01:00|68.05|67.75|68.07|67.77|68.11|67.81|68.05|67.75|14
1732240870000|2024-11-22 02:01:10|68.06|67.76|68.03|67.73|68.1|67.8|68.01|67.71|14
1732240880000|2024-11-22 02:01:20|68.02|67.72|68.08|67.78|68.08|67.78|67.98|67.68|14
1732240890000|2024-11-22 02:01:30|68.07|67.77|68.01|67.71|68.07|67.77|67.99|67.69|16
1732240900000|2024-11-22 02:01:40|67.98|67.68|67.95|67.65|67.98|67.68|67.93|67.63|13
1732240910000|2024-11-22 02:01:50|67.98|67.68|67.97|67.67|67.98|67.68|67.96|67.66|8
1732240920000|2024-11-22 02:02:00|67.96|67.66|68.1|67.8|68.1|67.8|67.96|67.66|8
1732240930000|2024-11-22 02:02:10|68.09|67.79|68.06|67.76|68.09|67.79|68.03|67.73|8
1732240940000|2024-11-22 02:02:20|68.07|67.77|68.09|67.79|68.1|67.8|68.07|67.77|8
1732240950000|2024-11-22 02:02:30|68.1|67.8|68.12|67.82|68.16|67.86|68.1|67.8|7
1732240960000|2024-11-22 02:02:40|68.13|67.83|68.17|67.87|68.17|67.87|68.13|67.83|4
1732240970000|2024-11-22 02:02:50|68.18|67.88|68.2|67.9|68.2|67.9|68.17|67.87|9
1732240980000|2024-11-22 02:03:00|68.22|67.92|68.19|67.89|68.23|67.93|68.17|67.87|13
1732240990000|2024-11-22 02:03:10|68.22|67.92|68.11|67.81|68.22|67.92|68.11|67.81|10
1732241000000|2024-11-22 02:03:20|68.1|67.8|68.13|67.83|68.14|67.84|68.1|67.8|7
1732241010000|2024-11-22 02:03:30|68.14|67.84|68.2|67.9|68.2|67.9|68.14|67.84|8
1732241020000|2024-11-22 02:03:40|68.21|67.91|68.21|67.91|68.21|67.91|68.2|67.9|5
1732241030000|2024-11-22 02:03:50|68.23|67.93|68.23|67.93|68.24|67.94|68.23|67.93|3
1732241040000|2024-11-22 02:04:00|68.22|67.92|68.29|67.99|68.29|67.99|68.22|67.92|6
1732241050000|2024-11-22 02:04:10|68.28|67.98|68.29|67.99|68.29|67.99|68.28|67.98|2
1732241060000|2024-11-22 02:04:20|68.3|68|68.3|68|68.3|68|68.28|67.98|7
1732241070000|2024-11-22 02:04:30|68.31|68.01|68.37|68.07|68.37|68.07|68.3|68|8
1732241080000|2024-11-22 02:04:40|68.36|68.06|68.36|68.06|68.36|68.06|68.36|68.06|1
1732241090000|2024-11-22 02:04:50|68.35|68.05|68.31|68.01|68.35|68.05|68.31|68.01|7
1732241100000|2024-11-22 02:05:00|68.3|68|68.26|67.96|68.3|68|68.24|67.94|13
1732241110000|2024-11-22 02:05:10|68.27|67.97|68.3|68|68.31|68.01|68.27|67.97|12
1732241120000|2024-11-22 02:05:20|68.31|68.01|68.27|67.97|68.31|68.01|68.27|67.97|5
1732241130000|2024-11-22 02:05:30|68.28|67.98|68.29|67.99|68.3|68|68.28|67.98|7
1732241140000|2024-11-22 02:05:40|68.28|67.98|68.33|68.03|68.33|68.03|68.27|67.97|7
1732241150000|2024-11-22 02:05:50|68.32|68.02|68.3|68|68.33|68.03|68.3|68|8
1732241160000|2024-11-22 02:06:00|68.31|68.01|68.39|68.09|68.4|68.1|68.3|68|15
1732241170000|2024-11-22 02:06:10|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732241180000|2024-11-22 02:06:20|68.4|68.1|68.39|68.09|68.4|68.1|68.38|68.08|10
1732241190000|2024-11-22 02:06:30|68.38|68.08|68.31|68.01|68.39|68.09|68.3|68|8
1732241200000|2024-11-22 02:06:40|68.3|68|68.26|67.96|68.31|68.01|68.26|67.96|10
1732241210000|2024-11-22 02:06:50|68.27|67.97|68.36|68.06|68.37|68.07|68.27|67.97|11
1732241220000|2024-11-22 02:07:00|68.37|68.07|68.38|68.08|68.38|68.08|68.37|68.07|2
1732241230000|2024-11-22 02:07:10|68.37|68.07|68.37|68.07|68.37|68.07|68.37|68.07|1
1732241240000|2024-11-22 02:07:20|68.38|68.08|68.48|68.18|68.5|68.2|68.38|68.08|10
1732241250000|2024-11-22 02:07:30|68.49|68.19|68.49|68.19|68.51|68.21|68.49|68.19|9
1732241260000|2024-11-22 02:07:40|68.5|68.2|68.49|68.19|68.52|68.22|68.49|68.19|9
1732241270000|2024-11-22 02:07:50|68.5|68.2|68.51|68.21|68.52|68.22|68.49|68.19|10
1732241280000|2024-11-22 02:08:00|68.52|68.22|68.55|68.25|68.59|68.29|68.5|68.2|18
1732241290000|2024-11-22 02:08:10|68.57|68.27|68.51|68.21|68.57|68.27|68.5|68.2|7
1732241300000|2024-11-22 02:08:20|68.5|68.2|68.51|68.21|68.53|68.23|68.5|68.2|8
1732241310000|2024-11-22 02:08:30|68.52|68.22|68.56|68.26|68.58|68.28|68.52|68.22|13
1732241320000|2024-11-22 02:08:40|68.55|68.25|68.57|68.27|68.58|68.28|68.55|68.25|8
1732241330000|2024-11-22 02:08:50|68.62|68.32|68.58|68.28|68.62|68.32|68.58|68.28|10
1732241340000|2024-11-22 02:09:00|68.57|68.27|68.71|68.41|68.71|68.41|68.57|68.27|13
1732241350000|2024-11-22 02:09:10|68.72|68.42|68.72|68.42|68.72|68.42|68.72|68.42|1
1732241360000|2024-11-22 02:09:20|68.79|68.49|68.78|68.48|68.8|68.5|68.77|68.47|8
1732241370000|2024-11-22 02:09:30|68.79|68.49|68.81|68.51|68.81|68.51|68.79|68.49|2
1732241380000|2024-11-22 02:09:40|68.82|68.52|68.81|68.51|68.83|68.53|68.81|68.51|6
1732241390000|2024-11-22 02:09:50|68.82|68.52|68.82|68.52|68.82|68.52|68.82|68.52|1
1732241400000|2024-11-22 02:10:00|68.83|68.53|68.88|68.58|68.88|68.58|68.83|68.53|6
1732241420000|2024-11-22 02:10:20|68.94|68.64|68.96|68.66|68.99|68.69|68.94|68.64|10
1732241430000|2024-11-22 02:10:30|68.97|68.67|68.98|68.68|69|68.7|68.93|68.63|18
1732241440000|2024-11-22 02:10:40|68.99|68.69|69.03|68.73|69.03|68.73|68.97|68.67|15
1732241450000|2024-11-22 02:10:50|69.02|68.72|69.01|68.71|69.02|68.72|68.98|68.68|7
1732241460000|2024-11-22 02:11:00|69.03|68.73|68.79|68.49|69.03|68.73|68.76|68.46|12
1732241470000|2024-11-22 02:11:10|68.78|68.48|68.87|68.57|68.88|68.58|68.78|68.48|14
1732241480000|2024-11-22 02:11:20|68.88|68.58|68.87|68.57|68.9|68.6|68.86|68.56|12
1732241490000|2024-11-22 02:11:30|68.88|68.58|68.86|68.56|68.89|68.59|68.82|68.52|9
1732241500000|2024-11-22 02:11:40|68.85|68.55|68.84|68.54|68.85|68.55|68.84|68.54|6
1732241510000|2024-11-22 02:11:50|68.83|68.53|68.81|68.51|68.83|68.53|68.77|68.47|13
1732241520000|2024-11-22 02:12:00|68.82|68.52|68.87|68.57|68.88|68.58|68.82|68.52|9
1732241530000|2024-11-22 02:12:10|68.86|68.56|68.87|68.57|68.88|68.58|68.86|68.56|5
1732241540000|2024-11-22 02:12:20|68.86|68.56|68.88|68.58|68.9|68.6|68.85|68.55|13
1732241550000|2024-11-22 02:12:30|68.89|68.59|68.85|68.55|68.89|68.59|68.85|68.55|9
1732241560000|2024-11-22 02:12:40|68.84|68.54|68.85|68.55|68.85|68.55|68.8|68.5|10
1732241570000|2024-11-22 02:12:50|68.86|68.56|68.86|68.56|68.9|68.6|68.86|68.56|9
1732241580000|2024-11-22 02:13:00|68.87|68.57|68.87|68.57|68.87|68.57|68.85|68.55|9
1732241590000|2024-11-22 02:13:10|68.86|68.56|68.86|68.56|68.87|68.57|68.84|68.54|11
1732241600000|2024-11-22 02:13:20|68.87|68.57|68.87|68.57|68.88|68.58|68.86|68.56|6
1732241610000|2024-11-22 02:13:30|68.9|68.6|68.85|68.55|68.91|68.61|68.79|68.49|10
1732241620000|2024-11-22 02:13:40|68.87|68.57|68.86|68.56|68.87|68.57|68.82|68.52|10
1732241630000|2024-11-22 02:13:50|68.87|68.57|68.88|68.58|68.89|68.59|68.83|68.53|18
1732241640000|2024-11-22 02:14:00|68.9|68.6|68.95|68.65|68.98|68.68|68.9|68.6|12
1732241650000|2024-11-22 02:14:10|68.96|68.66|68.99|68.69|68.99|68.69|68.95|68.65|11
1732241660000|2024-11-22 02:14:20|68.98|68.68|68.97|68.67|68.98|68.68|68.97|68.67|6
1732241670000|2024-11-22 02:14:30|68.98|68.68|68.98|68.68|68.99|68.69|68.96|68.66|6
1732241680000|2024-11-22 02:14:40|68.97|68.67|68.96|68.66|68.97|68.67|68.95|68.65|8
1732241690000|2024-11-22 02:14:50|68.97|68.67|69|68.7|69|68.7|68.97|68.67|6
1732241700000|2024-11-22 02:15:00|68.94|68.64|68.93|68.63|68.94|68.64|68.92|68.62|4
1732241710000|2024-11-22 02:15:10|68.92|68.62|68.91|68.61|68.93|68.63|68.91|68.61|4
1732241720000|2024-11-22 02:15:20|68.89|68.59|68.81|68.51|68.89|68.59|68.8|68.5|6
1732241730000|2024-11-22 02:15:30|68.8|68.5|68.74|68.44|68.8|68.5|68.74|68.44|12
1732241740000|2024-11-22 02:15:40|68.73|68.43|68.75|68.45|68.75|68.45|68.73|68.43|6
1732241750000|2024-11-22 02:15:50|68.74|68.44|68.74|68.44|68.75|68.45|68.74|68.44|3
1732241760000|2024-11-22 02:16:00|68.75|68.45|68.73|68.43|68.75|68.45|68.72|68.42|7
1732241770000|2024-11-22 02:16:10|68.72|68.42|68.69|68.39|68.72|68.42|68.67|68.37|5
1732241780000|2024-11-22 02:16:20|68.68|68.38|68.71|68.41|68.72|68.42|68.68|68.38|8
1732241790000|2024-11-22 02:16:30|68.72|68.42|68.7|68.4|68.72|68.42|68.69|68.39|8
1732241800000|2024-11-22 02:16:40|68.72|68.42|68.65|68.35|68.72|68.42|68.65|68.35|7
1732241810000|2024-11-22 02:16:50|68.64|68.34|68.63|68.33|68.65|68.35|68.63|68.33|10
1732241820000|2024-11-22 02:17:00|68.62|68.32|68.68|68.38|68.68|68.38|68.62|68.32|5
1732241830000|2024-11-22 02:17:10|68.69|68.39|68.68|68.38|68.7|68.4|68.68|68.38|3
1732241840000|2024-11-22 02:17:20|68.69|68.39|68.76|68.46|68.76|68.46|68.68|68.38|9
1732241850000|2024-11-22 02:17:30|68.75|68.45|68.73|68.43|68.75|68.45|68.73|68.43|3
1732241860000|2024-11-22 02:17:40|68.74|68.44|68.74|68.44|68.74|68.44|68.74|68.44|1
1732241870000|2024-11-22 02:17:50|68.73|68.43|68.73|68.43|68.74|68.44|68.72|68.42|13
1732241880000|2024-11-22 02:18:00|68.72|68.42|68.77|68.47|68.77|68.47|68.72|68.42|9
1732241890000|2024-11-22 02:18:10|68.76|68.46|68.74|68.44|68.76|68.46|68.73|68.43|6
1732241900000|2024-11-22 02:18:20|68.7|68.4|68.72|68.42|68.73|68.43|68.63|68.33|13
1732241910000|2024-11-22 02:18:30|68.73|68.43|68.86|68.56|68.86|68.56|68.73|68.43|8
1732241920000|2024-11-22 02:18:40|68.85|68.55|68.85|68.55|68.87|68.57|68.83|68.53|10
1732241930000|2024-11-22 02:18:50|68.84|68.54|68.81|68.51|68.84|68.54|68.8|68.5|5
1732241940000|2024-11-22 02:19:00|68.82|68.52|68.85|68.55|68.88|68.58|68.82|68.52|10
1732241950000|2024-11-22 02:19:10|68.84|68.54|68.87|68.57|68.87|68.57|68.83|68.53|7
1732241960000|2024-11-22 02:19:20|68.88|68.58|68.9|68.6|68.91|68.61|68.88|68.58|5
1732241970000|2024-11-22 02:19:30|68.91|68.61|68.96|68.66|68.96|68.66|68.91|68.61|3
1732241980000|2024-11-22 02:19:40|68.95|68.65|68.94|68.64|68.95|68.65|68.93|68.63|4
1732241990000|2024-11-22 02:19:50|68.95|68.65|68.93|68.63|68.95|68.65|68.93|68.63|3
1732242000000|2024-11-22 02:20:00|68.92|68.62|68.84|68.54|68.92|68.62|68.84|68.54|7
1732242010000|2024-11-22 02:20:10|68.85|68.55|68.85|68.55|68.85|68.55|68.85|68.55|1
1732242020000|2024-11-22 02:20:20|68.87|68.57|68.91|68.61|68.93|68.63|68.87|68.57|8
1732242030000|2024-11-22 02:20:30|68.89|68.59|68.84|68.54|68.89|68.59|68.84|68.54|5
1732242040000|2024-11-22 02:20:40|68.83|68.53|68.87|68.57|68.87|68.57|68.83|68.53|7
1732242050000|2024-11-22 02:20:50|68.86|68.56|68.94|68.64|68.94|68.64|68.86|68.56|4
1732242060000|2024-11-22 02:21:00|68.96|68.66|68.96|68.66|68.97|68.67|68.96|68.66|3
1732242070000|2024-11-22 02:21:10|68.95|68.65|68.94|68.64|68.95|68.65|68.94|68.64|2
1732242080000|2024-11-22 02:21:20|68.93|68.63|68.88|68.58|68.94|68.64|68.87|68.57|6
1732242090000|2024-11-22 02:21:30|68.86|68.56|68.82|68.52|68.86|68.56|68.78|68.48|19
1732242100000|2024-11-22 02:21:40|68.83|68.53|68.85|68.55|68.88|68.58|68.83|68.53|8
1732242110000|2024-11-22 02:21:50|68.84|68.54|68.93|68.63|68.93|68.63|68.84|68.54|10
1732242120000|2024-11-22 02:22:00|68.92|68.62|68.93|68.63|68.93|68.63|68.89|68.59|9
1732242130000|2024-11-22 02:22:10|68.92|68.62|68.89|68.59|68.93|68.63|68.88|68.58|14
1732242140000|2024-11-22 02:22:20|68.87|68.57|68.88|68.58|68.91|68.61|68.87|68.57|10
1732242150000|2024-11-22 02:22:30|68.86|68.56|68.85|68.55|68.87|68.57|68.85|68.55|8
1732242160000|2024-11-22 02:22:40|68.84|68.54|68.86|68.56|68.87|68.57|68.84|68.54|12
1732242170000|2024-11-22 02:22:50|68.85|68.55|68.79|68.49|68.85|68.55|68.79|68.49|6
1732242180000|2024-11-22 02:23:00|68.78|68.48|68.72|68.42|68.78|68.48|68.71|68.41|11
1732242190000|2024-11-22 02:23:10|68.73|68.43|68.65|68.35|68.73|68.43|68.65|68.35|8
1732242200000|2024-11-22 02:23:20|68.64|68.34|68.48|68.18|68.64|68.34|68.48|68.18|17
1732242210000|2024-11-22 02:23:30|68.45|68.15|68.35|68.05|68.45|68.15|68.35|68.05|10
1732242220000|2024-11-22 02:23:40|68.33|68.03|68.23|67.93|68.33|68.03|68.22|67.92|14
1732242230000|2024-11-22 02:23:50|68.25|67.95|68.3|68|68.3|68|68.24|67.94|7
1732242240000|2024-11-22 02:24:00|68.29|67.99|68.3|68|68.3|68|68.27|67.97|13
1732242250000|2024-11-22 02:24:10|68.31|68.01|68.34|68.04|68.35|68.05|68.31|68.01|13
1732242260000|2024-11-22 02:24:20|68.35|68.05|68.35|68.05|68.36|68.06|68.34|68.04|7
1732242270000|2024-11-22 02:24:30|68.36|68.06|68.43|68.13|68.43|68.13|68.36|68.06|4
1732242280000|2024-11-22 02:24:40|68.44|68.14|68.41|68.11|68.44|68.14|68.41|68.11|5
1732242290000|2024-11-22 02:24:50|68.42|68.12|68.49|68.19|68.49|68.19|68.42|68.12|6
1732242300000|2024-11-22 02:25:00|68.5|68.2|68.45|68.15|68.5|68.2|68.43|68.13|9
1732242310000|2024-11-22 02:25:10|68.46|68.16|68.5|68.2|68.5|68.2|68.45|68.15|8
1732242320000|2024-11-22 02:25:20|68.51|68.21|68.53|68.23|68.54|68.24|68.48|68.18|17
1732242330000|2024-11-22 02:25:30|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|5
1732242340000|2024-11-22 02:25:40|68.51|68.21|68.5|68.2|68.53|68.23|68.49|68.19|7
1732242350000|2024-11-22 02:25:50|68.47|68.17|68.51|68.21|68.51|68.21|68.45|68.15|7
1732242360000|2024-11-22 02:26:00|68.52|68.22|68.64|68.34|68.64|68.34|68.47|68.17|16
1732242370000|2024-11-22 02:26:10|68.62|68.32|68.61|68.31|68.65|68.35|68.61|68.31|9
1732242380000|2024-11-22 02:26:20|68.59|68.29|68.53|68.23|68.62|68.32|68.53|68.23|20
1732242390000|2024-11-22 02:26:30|68.54|68.24|68.55|68.25|68.56|68.26|68.53|68.23|8
1732242400000|2024-11-22 02:26:40|68.54|68.24|68.53|68.23|68.54|68.24|68.53|68.23|2
1732242410000|2024-11-22 02:26:50|68.51|68.21|68.49|68.19|68.51|68.21|68.45|68.15|8
1732242420000|2024-11-22 02:27:00|68.48|68.18|68.49|68.19|68.49|68.19|68.44|68.14|10
1732242430000|2024-11-22 02:27:10|68.48|68.18|68.45|68.15|68.49|68.19|68.45|68.15|5
1732242440000|2024-11-22 02:27:20|68.43|68.13|68.41|68.11|68.43|68.13|68.41|68.11|9
1732242450000|2024-11-22 02:27:30|68.42|68.12|68.45|68.15|68.45|68.15|68.42|68.12|4
1732242460000|2024-11-22 02:27:40|68.44|68.14|68.41|68.11|68.44|68.14|68.41|68.11|10
1732242470000|2024-11-22 02:27:50|68.42|68.12|68.42|68.12|68.42|68.12|68.42|68.12|1
1732242480000|2024-11-22 02:28:00|68.41|68.11|68.61|68.31|68.61|68.31|68.4|68.1|11
1732242490000|2024-11-22 02:28:10|68.62|68.32|68.59|68.29|68.65|68.35|68.59|68.29|10
1732242500000|2024-11-22 02:28:20|68.55|68.25|68.57|68.27|68.57|68.27|68.55|68.25|11
1732242510000|2024-11-22 02:28:30|68.59|68.29|68.64|68.34|68.64|68.34|68.59|68.29|5
1732242520000|2024-11-22 02:28:40|68.63|68.33|68.65|68.35|68.65|68.35|68.63|68.33|4
1732242530000|2024-11-22 02:28:50|68.66|68.36|68.62|68.32|68.66|68.36|68.58|68.28|9
1732242540000|2024-11-22 02:29:00|68.61|68.31|68.56|68.26|68.61|68.31|68.56|68.26|8
1732242550000|2024-11-22 02:29:10|68.55|68.25|68.55|68.25|68.56|68.26|68.53|68.23|7
1732242560000|2024-11-22 02:29:20|68.56|68.26|68.62|68.32|68.62|68.32|68.56|68.26|6
1732242570000|2024-11-22 02:29:30|68.63|68.33|68.63|68.33|68.65|68.35|68.63|68.33|3
1732242580000|2024-11-22 02:29:40|68.64|68.34|68.69|68.39|68.72|68.42|68.64|68.34|10
1732242590000|2024-11-22 02:29:50|68.67|68.37|68.74|68.44|68.74|68.44|68.65|68.35|8
1732242600000|2024-11-22 02:30:00|68.73|68.43|68.7|68.4|68.73|68.43|68.69|68.39|8
1732242610000|2024-11-22 02:30:10|68.69|68.39|68.74|68.44|68.74|68.44|68.69|68.39|8
1732242620000|2024-11-22 02:30:20|68.76|68.46|68.78|68.48|68.78|68.48|68.75|68.45|10
1732242630000|2024-11-22 02:30:30|68.8|68.5|68.71|68.41|68.8|68.5|68.71|68.41|9
1732242640000|2024-11-22 02:30:40|68.7|68.4|68.7|68.4|68.7|68.4|68.7|68.4|1
1732242650000|2024-11-22 02:30:50|68.69|68.39|68.67|68.37|68.69|68.39|68.65|68.35|12
1732242660000|2024-11-22 02:31:00|68.69|68.39|68.7|68.4|68.7|68.4|68.68|68.38|8
1732242670000|2024-11-22 02:31:10|68.69|68.39|68.4|68.1|68.69|68.39|68.4|68.1|19
1732242680000|2024-11-22 02:31:20|68.43|68.13|68.45|68.15|68.46|68.16|68.42|68.12|11
1732242690000|2024-11-22 02:31:30|68.44|68.14|68.46|68.16|68.47|68.17|68.42|68.12|11
1732242700000|2024-11-22 02:31:40|68.47|68.17|68.44|68.14|68.48|68.18|68.44|68.14|10
1732242710000|2024-11-22 02:31:50|68.43|68.13|68.42|68.12|68.43|68.13|68.42|68.12|2
1732242720000|2024-11-22 02:32:00|68.48|68.18|68.42|68.12|68.48|68.18|68.42|68.12|8
1732242730000|2024-11-22 02:32:10|68.41|68.11|68.41|68.11|68.42|68.12|68.41|68.11|3
1732242740000|2024-11-22 02:32:20|68.42|68.12|68.55|68.25|68.55|68.25|68.42|68.12|7
1732242750000|2024-11-22 02:32:30|68.54|68.24|68.6|68.3|68.62|68.32|68.54|68.24|9
1732242760000|2024-11-22 02:32:40|68.62|68.32|68.55|68.25|68.63|68.33|68.55|68.25|14
1732242770000|2024-11-22 02:32:50|68.54|68.24|68.53|68.23|68.54|68.24|68.51|68.21|9
1732242780000|2024-11-22 02:33:00|68.52|68.22|68.5|68.2|68.54|68.24|68.5|68.2|9
1732242790000|2024-11-22 02:33:10|68.49|68.19|68.42|68.12|68.5|68.2|68.41|68.11|16
1732242800000|2024-11-22 02:33:20|68.43|68.13|68.51|68.21|68.51|68.21|68.43|68.13|6
1732242810000|2024-11-22 02:33:30|68.5|68.2|68.49|68.19|68.54|68.24|68.49|68.19|7
1732242820000|2024-11-22 02:33:40|68.48|68.18|68.45|68.15|68.48|68.18|68.44|68.14|6
1732242830000|2024-11-22 02:33:50|68.44|68.14|68.41|68.11|68.44|68.14|68.4|68.1|9
1732242840000|2024-11-22 02:34:00|68.4|68.1|68.22|67.92|68.4|68.1|68.22|67.92|15
1732242850000|2024-11-22 02:34:10|68.23|67.93|68.1|67.8|68.23|67.93|68.09|67.79|22
1732242860000|2024-11-22 02:34:20|68.09|67.79|68.01|67.71|68.09|67.79|68|67.7|19
1732242870000|2024-11-22 02:34:30|68|67.7|68.03|67.73|68.03|67.73|67.92|67.62|14
1732242880000|2024-11-22 02:34:40|68.02|67.72|67.96|67.66|68.1|67.8|67.95|67.65|14
1732242890000|2024-11-22 02:34:50|67.95|67.65|67.95|67.65|67.98|67.68|67.92|67.62|11
1732242900000|2024-11-22 02:35:00|67.94|67.64|67.89|67.59|67.95|67.65|67.87|67.57|18
1732242910000|2024-11-22 02:35:10|67.88|67.58|67.77|67.47|67.9|67.6|67.76|67.46|17
1732242920000|2024-11-22 02:35:20|67.76|67.46|67.82|67.52|67.82|67.52|67.73|67.43|7
1732242930000|2024-11-22 02:35:30|67.83|67.53|67.84|67.54|67.84|67.54|67.83|67.53|2
1732242940000|2024-11-22 02:35:40|67.83|67.53|67.8|67.5|67.84|67.54|67.8|67.5|7
1732242950000|2024-11-22 02:35:50|67.79|67.49|67.82|67.52|67.82|67.52|67.79|67.49|4
1732242960000|2024-11-22 02:36:00|67.84|67.54|67.88|67.58|67.88|67.58|67.83|67.53|5
1732242970000|2024-11-22 02:36:10|67.91|67.61|67.93|67.63|67.95|67.65|67.91|67.61|5
1732242980000|2024-11-22 02:36:20|67.92|67.62|67.84|67.54|67.92|67.62|67.84|67.54|10
1732242990000|2024-11-22 02:36:30|67.83|67.53|67.74|67.44|67.83|67.53|67.73|67.43|11
1732243000000|2024-11-22 02:36:40|67.73|67.43|67.78|67.48|67.8|67.5|67.73|67.43|10
1732243010000|2024-11-22 02:36:50|67.77|67.47|67.73|67.43|67.77|67.47|67.73|67.43|5
1732243020000|2024-11-22 02:37:00|67.72|67.42|67.72|67.42|67.72|67.42|67.69|67.39|7
1732243030000|2024-11-22 02:37:10|67.73|67.43|67.8|67.5|67.8|67.5|67.73|67.43|11
1732243040000|2024-11-22 02:37:20|67.81|67.51|67.87|67.57|67.88|67.58|67.81|67.51|9
1732243050000|2024-11-22 02:37:30|67.88|67.58|67.89|67.59|67.9|67.6|67.86|67.56|6
1732243060000|2024-11-22 02:37:40|67.91|67.61|67.96|67.66|67.99|67.69|67.91|67.61|8
1732243070000|2024-11-22 02:37:50|67.95|67.65|67.95|67.65|67.95|67.65|67.95|67.65|1
1732243080000|2024-11-22 02:38:00|67.94|67.64|67.97|67.67|67.97|67.67|67.92|67.62|5
1732243090000|2024-11-22 02:38:10|67.96|67.66|67.97|67.67|67.97|67.67|67.95|67.65|5
1732243100000|2024-11-22 02:38:20|67.98|67.68|67.97|67.67|68|67.7|67.96|67.66|6
1732243110000|2024-11-22 02:38:30|67.95|67.65|67.94|67.64|67.95|67.65|67.94|67.64|2
1732243120000|2024-11-22 02:38:40|67.93|67.63|67.83|67.53|67.93|67.63|67.83|67.53|9
1732243130000|2024-11-22 02:38:50|67.82|67.52|67.79|67.49|67.82|67.52|67.74|67.44|8
1732243140000|2024-11-22 02:39:00|67.78|67.48|67.75|67.45|67.78|67.48|67.73|67.43|7
1732243150000|2024-11-22 02:39:10|67.76|67.46|67.8|67.5|67.8|67.5|67.7|67.4|9
1732243160000|2024-11-22 02:39:20|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|2
1732243170000|2024-11-22 02:39:30|67.76|67.46|67.72|67.42|67.77|67.47|67.72|67.42|9
1732243180000|2024-11-22 02:39:40|67.7|67.4|67.71|67.41|67.72|67.42|67.7|67.4|4
1732243190000|2024-11-22 02:39:50|67.72|67.42|67.72|67.42|67.75|67.45|67.72|67.42|4
1732243200000|2024-11-22 02:40:00|67.73|67.43|67.68|67.38|67.74|67.44|67.68|67.38|6
1732243210000|2024-11-22 02:40:10|67.67|67.37|67.52|67.22|67.67|67.37|67.52|67.22|10
1732243220000|2024-11-22 02:40:20|67.54|67.24|67.55|67.25|67.6|67.3|67.54|67.24|9
1732243230000|2024-11-22 02:40:30|67.56|67.26|67.45|67.15|67.56|67.26|67.45|67.15|7
1732243240000|2024-11-22 02:40:40|67.49|67.19|67.45|67.15|67.49|67.19|67.43|67.13|9
1732243250000|2024-11-22 02:40:50|67.46|67.16|67.45|67.15|67.49|67.19|67.45|67.15|11
1732243260000|2024-11-22 02:41:00|67.46|67.16|67.51|67.21|67.55|67.25|67.46|67.16|10
1732243270000|2024-11-22 02:41:10|67.52|67.22|67.52|67.22|67.53|67.23|67.5|67.2|5
1732243280000|2024-11-22 02:41:20|67.54|67.24|67.54|67.24|67.54|67.24|67.53|67.23|3
1732243290000|2024-11-22 02:41:30|67.59|67.29|67.63|67.33|67.63|67.33|67.59|67.29|5
1732243300000|2024-11-22 02:41:40|67.62|67.32|67.62|67.32|67.62|67.32|67.61|67.31|3
1732243310000|2024-11-22 02:41:50|67.63|67.33|67.61|67.31|67.64|67.34|67.61|67.31|6
1732243320000|2024-11-22 02:42:00|67.62|67.32|67.54|67.24|67.62|67.32|67.53|67.23|12
1732243330000|2024-11-22 02:42:10|67.57|67.27|67.53|67.23|67.57|67.27|67.53|67.23|5
1732243340000|2024-11-22 02:42:20|67.54|67.24|67.62|67.32|67.62|67.32|67.54|67.24|8
1732243350000|2024-11-22 02:42:30|67.63|67.33|67.66|67.36|67.7|67.4|67.63|67.33|9
1732243360000|2024-11-22 02:42:40|67.67|67.37|67.71|67.41|67.71|67.41|67.67|67.37|8
1732243370000|2024-11-22 02:42:50|67.7|67.4|67.7|67.4|67.74|67.44|67.69|67.39|7
1732243380000|2024-11-22 02:43:00|67.68|67.38|67.62|67.32|67.68|67.38|67.62|67.32|9
1732243390000|2024-11-22 02:43:10|67.61|67.31|67.51|67.21|67.61|67.31|67.51|67.21|6
1732243400000|2024-11-22 02:43:20|67.47|67.17|67.46|67.16|67.52|67.22|67.46|67.16|6
1732243410000|2024-11-22 02:43:30|67.45|67.15|67.43|67.13|67.45|67.15|67.43|67.13|4
1732243420000|2024-11-22 02:43:40|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|4
1732243430000|2024-11-22 02:43:50|67.4|67.1|67.41|67.11|67.41|67.11|67.38|67.08|6
1732243440000|2024-11-22 02:44:00|67.42|67.12|67.34|67.04|67.42|67.12|67.34|67.04|6
1732243450000|2024-11-22 02:44:10|67.35|67.05|67.28|66.98|67.35|67.05|67.28|66.98|6
1732243460000|2024-11-22 02:44:20|67.29|66.99|67.39|67.09|67.39|67.09|67.29|66.99|9
1732243470000|2024-11-22 02:44:30|67.4|67.1|67.48|67.18|67.49|67.19|67.4|67.1|7
1732243480000|2024-11-22 02:44:40|67.49|67.19|67.47|67.17|67.5|67.2|67.45|67.15|9
1732243490000|2024-11-22 02:44:50|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|3
1732243500000|2024-11-22 02:45:00|67.5|67.2|67.42|67.12|67.5|67.2|67.42|67.12|8
1732243510000|2024-11-22 02:45:10|67.43|67.13|67.39|67.09|67.43|67.13|67.39|67.09|7
1732243520000|2024-11-22 02:45:20|67.41|67.11|67.39|67.09|67.42|67.12|67.39|67.09|7
1732243530000|2024-11-22 02:45:30|67.37|67.07|67.39|67.09|67.4|67.1|67.34|67.04|8
1732243540000|2024-11-22 02:45:40|67.4|67.1|67.43|67.13|67.43|67.13|67.4|67.1|7
1732243550000|2024-11-22 02:45:50|67.42|67.12|67.4|67.1|67.42|67.12|67.4|67.1|5
1732243560000|2024-11-22 02:46:00|67.37|67.07|67.28|66.98|67.4|67.1|67.28|66.98|14
1732243570000|2024-11-22 02:46:10|67.27|66.97|67.13|66.83|67.27|66.97|67.13|66.83|11
1732243580000|2024-11-22 02:46:20|67.12|66.82|67.08|66.78|67.15|66.85|67.06|66.76|15
1732243590000|2024-11-22 02:46:30|67.09|66.79|67.09|66.79|67.14|66.84|67.09|66.79|13
1732243600000|2024-11-22 02:46:40|67.1|66.8|67.14|66.84|67.14|66.84|67.09|66.79|6
1732243610000|2024-11-22 02:46:50|67.18|66.88|67.23|66.93|67.23|66.93|67.14|66.84|11
1732243620000|2024-11-22 02:47:00|67.25|66.95|67.25|66.95|67.31|67.01|67.25|66.95|9
1732243630000|2024-11-22 02:47:10|67.24|66.94|67.26|66.96|67.31|67.01|67.24|66.94|9
1732243640000|2024-11-22 02:47:20|67.25|66.95|67.26|66.96|67.28|66.98|67.22|66.92|8
1732243650000|2024-11-22 02:47:30|67.27|66.97|67.25|66.95|67.31|67.01|67.24|66.94|9
1732243660000|2024-11-22 02:47:40|67.26|66.96|67.28|66.98|67.31|67.01|67.25|66.95|11
1732243670000|2024-11-22 02:47:50|67.29|66.99|67.37|67.07|67.38|67.08|67.29|66.99|6
1732243680000|2024-11-22 02:48:00|67.38|67.08|67.35|67.05|67.39|67.09|67.34|67.04|10
1732243690000|2024-11-22 02:48:10|67.34|67.04|67.29|66.99|67.34|67.04|67.29|66.99|6
1732243700000|2024-11-22 02:48:20|67.28|66.98|67.3|67|67.3|67|67.26|66.96|11
1732243710000|2024-11-22 02:48:30|67.33|67.03|67.34|67.04|67.36|67.06|67.33|67.03|9
1732243720000|2024-11-22 02:48:40|67.4|67.1|67.36|67.06|67.4|67.1|67.36|67.06|8
1732243730000|2024-11-22 02:48:50|67.35|67.05|67.39|67.09|67.39|67.09|67.34|67.04|10
1732243740000|2024-11-22 02:49:00|67.4|67.1|67.44|67.14|67.45|67.15|67.39|67.09|12
1732243750000|2024-11-22 02:49:10|67.45|67.15|67.5|67.2|67.5|67.2|67.45|67.15|11
1732243760000|2024-11-22 02:49:20|67.53|67.23|67.54|67.24|67.55|67.25|67.53|67.23|8
1732243770000|2024-11-22 02:49:30|67.53|67.23|67.56|67.26|67.59|67.29|67.53|67.23|9
1732243780000|2024-11-22 02:49:40|67.57|67.27|67.56|67.26|67.57|67.27|67.56|67.26|2
1732243790000|2024-11-22 02:49:50|67.59|67.29|67.6|67.3|67.62|67.32|67.59|67.29|6
1732243800000|2024-11-22 02:50:00|67.58|67.28|67.62|67.32|67.62|67.32|67.56|67.26|6
1732243810000|2024-11-22 02:50:10|67.65|67.35|67.68|67.38|67.68|67.38|67.65|67.35|4
1732243820000|2024-11-22 02:50:20|67.7|67.4|67.7|67.4|67.7|67.4|67.66|67.36|4
1732243830000|2024-11-22 02:50:30|67.72|67.42|67.72|67.42|67.72|67.42|67.71|67.41|3
1732243840000|2024-11-22 02:50:40|67.73|67.43|67.76|67.46|67.81|67.51|67.73|67.43|14
1732243850000|2024-11-22 02:50:50|67.77|67.47|67.76|67.46|67.79|67.49|67.76|67.46|7
1732243860000|2024-11-22 02:51:00|67.77|67.47|67.83|67.53|67.83|67.53|67.77|67.47|9
1732243870000|2024-11-22 02:51:10|67.84|67.54|67.85|67.55|67.85|67.55|67.84|67.54|2
1732243880000|2024-11-22 02:51:20|67.86|67.56|67.82|67.52|67.87|67.57|67.81|67.51|9
1732243890000|2024-11-22 02:51:30|67.83|67.53|67.82|67.52|67.83|67.53|67.81|67.51|4
1732243900000|2024-11-22 02:51:40|67.81|67.51|67.79|67.49|67.81|67.51|67.76|67.46|6
1732243910000|2024-11-22 02:51:50|67.81|67.51|67.81|67.51|67.82|67.52|67.81|67.51|3
1732243920000|2024-11-22 02:52:00|67.79|67.49|67.75|67.45|67.79|67.49|67.74|67.44|11
1732243930000|2024-11-22 02:52:10|67.76|67.46|67.75|67.45|67.76|67.46|67.74|67.44|4
1732243940000|2024-11-22 02:52:20|67.73|67.43|67.7|67.4|67.73|67.43|67.7|67.4|2
1732243950000|2024-11-22 02:52:30|67.71|67.41|67.72|67.42|67.72|67.42|67.71|67.41|2
1732243960000|2024-11-22 02:52:40|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1732243970000|2024-11-22 02:52:50|67.72|67.42|67.72|67.42|67.73|67.43|67.72|67.42|3
1732243980000|2024-11-22 02:53:00|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1732243990000|2024-11-22 02:53:10|67.72|67.42|67.75|67.45|67.76|67.46|67.72|67.42|6
1732244000000|2024-11-22 02:53:20|67.76|67.46|67.72|67.42|67.76|67.46|67.72|67.42|7
1732244010000|2024-11-22 02:53:30|67.74|67.44|67.77|67.47|67.77|67.47|67.74|67.44|5
1732244020000|2024-11-22 02:53:40|67.76|67.46|67.86|67.56|67.88|67.58|67.75|67.45|14
1732244030000|2024-11-22 02:53:50|67.87|67.57|67.84|67.54|67.87|67.57|67.84|67.54|6
1732244040000|2024-11-22 02:54:00|67.83|67.53|67.83|67.53|67.83|67.53|67.82|67.52|3
1732244050000|2024-11-22 02:54:10|67.84|67.54|67.84|67.54|67.86|67.56|67.84|67.54|5
1732244060000|2024-11-22 02:54:20|67.83|67.53|67.83|67.53|67.83|67.53|67.82|67.52|3
1732244070000|2024-11-22 02:54:30|67.82|67.52|67.85|67.55|67.86|67.56|67.82|67.52|8
1732244080000|2024-11-22 02:54:40|67.9|67.6|67.85|67.55|67.9|67.6|67.85|67.55|4
1732244090000|2024-11-22 02:54:50|67.84|67.54|67.86|67.56|67.86|67.56|67.84|67.54|3
1732244100000|2024-11-22 02:55:00|67.85|67.55|67.85|67.55|67.86|67.56|67.83|67.53|6
1732244110000|2024-11-22 02:55:10|67.87|67.57|67.89|67.59|67.9|67.6|67.87|67.57|4
1732244120000|2024-11-22 02:55:20|67.88|67.58|67.83|67.53|67.88|67.58|67.83|67.53|6
1732244130000|2024-11-22 02:55:30|67.82|67.52|67.71|67.41|67.83|67.53|67.71|67.41|12
1732244140000|2024-11-22 02:55:40|67.72|67.42|67.74|67.44|67.74|67.44|67.72|67.42|3
1732244160000|2024-11-22 02:56:00|67.72|67.42|67.69|67.39|67.72|67.42|67.67|67.37|9
1732244170000|2024-11-22 02:56:10|67.71|67.41|67.71|67.41|67.71|67.41|67.71|67.41|1
1732244180000|2024-11-22 02:56:20|67.73|67.43|67.73|67.43|67.73|67.43|67.73|67.43|1
1732244190000|2024-11-22 02:56:30|67.74|67.44|67.73|67.43|67.76|67.46|67.73|67.43|7
1732244200000|2024-11-22 02:56:40|67.74|67.44|67.74|67.44|67.75|67.45|67.74|67.44|3
1732244210000|2024-11-22 02:56:50|67.75|67.45|67.73|67.43|67.76|67.46|67.73|67.43|5
1732244220000|2024-11-22 02:57:00|67.74|67.44|67.83|67.53|67.84|67.54|67.74|67.44|5
1732244230000|2024-11-22 02:57:10|67.82|67.52|67.82|67.52|67.83|67.53|67.81|67.51|5
1732244240000|2024-11-22 02:57:20|67.81|67.51|67.79|67.49|67.83|67.53|67.79|67.49|7
1732244250000|2024-11-22 02:57:30|67.84|67.54|67.86|67.56|67.86|67.56|67.83|67.53|5
1732244260000|2024-11-22 02:57:40|67.85|67.55|67.84|67.54|67.85|67.55|67.82|67.52|8
1732244270000|2024-11-22 02:57:50|67.86|67.56|67.93|67.63|67.93|67.63|67.86|67.56|4
1732244280000|2024-11-22 02:58:00|67.92|67.62|67.92|67.62|67.93|67.63|67.91|67.61|5
1732244290000|2024-11-22 02:58:10|67.91|67.61|67.88|67.58|67.91|67.61|67.88|67.58|4
1732244300000|2024-11-22 02:58:20|67.89|67.59|67.92|67.62|67.92|67.62|67.89|67.59|6
1732244320000|2024-11-22 02:58:40|67.93|67.63|67.9|67.6|67.93|67.63|67.9|67.6|4
1732244340000|2024-11-22 02:59:00|67.91|67.61|67.91|67.61|67.91|67.61|67.9|67.6|3
1732244350000|2024-11-22 02:59:10|67.9|67.6|67.85|67.55|67.9|67.6|67.85|67.55|5
1732244360000|2024-11-22 02:59:20|67.87|67.57|67.89|67.59|67.89|67.59|67.87|67.57|2
1732244370000|2024-11-22 02:59:30|67.87|67.57|67.86|67.56|67.88|67.58|67.86|67.56|6
1732244380000|2024-11-22 02:59:40|67.85|67.55|67.83|67.53|67.86|67.56|67.83|67.53|6
1732244390000|2024-11-22 02:59:50|67.85|67.55|67.82|67.52|67.85|67.55|67.82|67.52|7
1732244400000|2024-11-22 03:00:00|67.83|67.53|67.87|67.57|67.88|67.58|67.83|67.53|5
1732244410000|2024-11-22 03:00:10|67.88|67.58|67.96|67.66|67.96|67.66|67.88|67.58|6
1732244420000|2024-11-22 03:00:20|68.03|67.73|68.18|67.88|68.18|67.88|68.03|67.73|9
1732244430000|2024-11-22 03:00:30|68.17|67.87|68.15|67.85|68.18|67.88|68.15|67.85|6
1732244440000|2024-11-22 03:00:40|68.14|67.84|68.15|67.85|68.15|67.85|68.14|67.84|2
1732244450000|2024-11-22 03:00:50|68.16|67.86|68.17|67.87|68.19|67.89|68.16|67.86|6
1732244460000|2024-11-22 03:01:00|68.15|67.85|68.04|67.74|68.15|67.85|68.04|67.74|10
1732244470000|2024-11-22 03:01:10|68.06|67.76|68.04|67.74|68.07|67.77|68.03|67.73|11
1732244480000|2024-11-22 03:01:20|68.03|67.73|68.02|67.72|68.03|67.73|68.01|67.71|8
1732244490000|2024-11-22 03:01:30|68.01|67.71|68.04|67.74|68.06|67.76|68.01|67.71|12
1732244500000|2024-11-22 03:01:40|68.03|67.73|68.03|67.73|68.1|67.8|67.99|67.69|15
1732244510000|2024-11-22 03:01:50|68.04|67.74|68.04|67.74|68.04|67.74|68.01|67.71|7
1732244520000|2024-11-22 03:02:00|68.06|67.76|68|67.7|68.07|67.77|68|67.7|9
1732244530000|2024-11-22 03:02:10|67.99|67.69|67.97|67.67|68|67.7|67.95|67.65|13
1732244540000|2024-11-22 03:02:20|68|67.7|68|67.7|68.01|67.71|68|67.7|5
1732244550000|2024-11-22 03:02:30|67.99|67.69|68.01|67.71|68.01|67.71|67.99|67.69|3
1732244560000|2024-11-22 03:02:40|68.03|67.73|68|67.7|68.03|67.73|68|67.7|6
1732244570000|2024-11-22 03:02:50|68.01|67.71|68.01|67.71|68.01|67.71|68.01|67.71|1
1732244580000|2024-11-22 03:03:00|67.98|67.68|67.92|67.62|67.98|67.68|67.91|67.61|5
1732244590000|2024-11-22 03:03:10|67.91|67.61|67.99|67.69|67.99|67.69|67.91|67.61|6
1732244600000|2024-11-22 03:03:20|68|67.7|68.04|67.74|68.05|67.75|68|67.7|8
1732244610000|2024-11-22 03:03:30|68.06|67.76|68.12|67.82|68.12|67.82|68.06|67.76|3
1732244620000|2024-11-22 03:03:40|68.11|67.81|68.13|67.83|68.13|67.83|68.11|67.81|3
1732244630000|2024-11-22 03:03:50|68.12|67.82|68.15|67.85|68.16|67.86|68.12|67.82|4
1732244640000|2024-11-22 03:04:00|68.14|67.84|68.06|67.76|68.14|67.84|68.05|67.75|9
1732244650000|2024-11-22 03:04:10|68.05|67.75|68.01|67.71|68.05|67.75|68.01|67.71|4
1732244660000|2024-11-22 03:04:20|68.02|67.72|68.12|67.82|68.12|67.82|68.02|67.72|7
1732244670000|2024-11-22 03:04:30|68.15|67.85|68.26|67.96|68.27|67.97|68.15|67.85|8
1732244680000|2024-11-22 03:04:40|68.27|67.97|68.2|67.9|68.27|67.97|68.2|67.9|10
1732244690000|2024-11-22 03:04:50|68.19|67.89|68.24|67.94|68.24|67.94|68.18|67.88|6
1732244700000|2024-11-22 03:05:00|68.27|67.97|68.31|68.01|68.32|68.02|68.26|67.96|7
1732244710000|2024-11-22 03:05:10|68.33|68.03|68.25|67.95|68.33|68.03|68.25|67.95|6
1732244720000|2024-11-22 03:05:20|68.26|67.96|68.23|67.93|68.26|67.96|68.23|67.93|4
1732244730000|2024-11-22 03:05:30|68.24|67.94|68.25|67.95|68.27|67.97|68.22|67.92|12
1732244740000|2024-11-22 03:05:40|68.24|67.94|68.2|67.9|68.24|67.94|68.18|67.88|7
1732244750000|2024-11-22 03:05:50|68.21|67.91|68.13|67.83|68.23|67.93|68.13|67.83|9
1732244760000|2024-11-22 03:06:00|68.14|67.84|68.19|67.89|68.19|67.89|68.14|67.84|6
1732244770000|2024-11-22 03:06:10|68.18|67.88|68.2|67.9|68.2|67.9|68.13|67.83|13
1732244780000|2024-11-22 03:06:20|68.19|67.89|68.23|67.93|68.26|67.96|68.19|67.89|7
1732244790000|2024-11-22 03:06:30|68.19|67.89|68.15|67.85|68.2|67.9|68.15|67.85|5
1732244800000|2024-11-22 03:06:40|68.14|67.84|68.18|67.88|68.19|67.89|68.14|67.84|9
1732244810000|2024-11-22 03:06:50|68.19|67.89|68.18|67.88|68.2|67.9|68.17|67.87|8
1732244820000|2024-11-22 03:07:00|68.19|67.89|68.21|67.91|68.21|67.91|68.19|67.89|5
1732244830000|2024-11-22 03:07:10|68.2|67.9|68.24|67.94|68.25|67.95|68.2|67.9|4
1732244840000|2024-11-22 03:07:20|68.25|67.95|68.25|67.95|68.25|67.95|68.25|67.95|1
1732244850000|2024-11-22 03:07:30|68.26|67.96|68.26|67.96|68.26|67.96|68.23|67.93|6
1732244860000|2024-11-22 03:07:40|68.27|67.97|68.33|68.03|68.33|68.03|68.26|67.96|6
1732244870000|2024-11-22 03:07:50|68.36|68.06|68.35|68.05|68.36|68.06|68.35|68.05|2
1732244880000|2024-11-22 03:08:00|68.37|68.07|68.45|68.15|68.46|68.16|68.36|68.06|5
1732244890000|2024-11-22 03:08:10|68.46|68.16|68.51|68.21|68.54|68.24|68.46|68.16|10
1732244900000|2024-11-22 03:08:20|68.52|68.22|68.54|68.24|68.55|68.25|68.49|68.19|10
1732244910000|2024-11-22 03:08:30|68.53|68.23|68.53|68.23|68.53|68.23|68.53|68.23|1
1732244920000|2024-11-22 03:08:40|68.55|68.25|68.56|68.26|68.56|68.26|68.55|68.25|2
1732244930000|2024-11-22 03:08:50|68.54|68.24|68.53|68.23|68.54|68.24|68.53|68.23|2
1732244940000|2024-11-22 03:09:00|68.52|68.22|68.5|68.2|68.58|68.28|68.5|68.2|12
1732244950000|2024-11-22 03:09:10|68.49|68.19|68.51|68.21|68.51|68.21|68.45|68.15|9
1732244960000|2024-11-22 03:09:20|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|7
1732244970000|2024-11-22 03:09:30|68.46|68.16|68.43|68.13|68.46|68.16|68.43|68.13|7
1732244980000|2024-11-22 03:09:40|68.44|68.14|68.5|68.2|68.52|68.22|68.44|68.14|9
1732244990000|2024-11-22 03:09:50|68.52|68.22|68.52|68.22|68.53|68.23|68.52|68.22|3
1732245000000|2024-11-22 03:10:00|68.53|68.23|68.51|68.21|68.53|68.23|68.5|68.2|14
1732245010000|2024-11-22 03:10:10|68.52|68.22|68.47|68.17|68.53|68.23|68.47|68.17|7
1732245020000|2024-11-22 03:10:20|68.46|68.16|68.45|68.15|68.48|68.18|68.45|68.15|7
1732245030000|2024-11-22 03:10:30|68.44|68.14|68.44|68.14|68.44|68.14|68.39|68.09|7
1732245040000|2024-11-22 03:10:40|68.45|68.15|68.41|68.11|68.45|68.15|68.4|68.1|8
1732245050000|2024-11-22 03:10:50|68.42|68.12|68.44|68.14|68.44|68.14|68.42|68.12|2
1732245060000|2024-11-22 03:11:00|68.45|68.15|68.53|68.23|68.53|68.23|68.45|68.15|5
1732245070000|2024-11-22 03:11:10|68.54|68.24|68.51|68.21|68.54|68.24|68.51|68.21|4
1732245080000|2024-11-22 03:11:20|68.52|68.22|68.51|68.21|68.54|68.24|68.51|68.21|6
1732245090000|2024-11-22 03:11:30|68.52|68.22|68.55|68.25|68.55|68.25|68.52|68.22|6
1732245100000|2024-11-22 03:11:40|68.58|68.28|68.64|68.34|68.64|68.34|68.58|68.28|5
1732245110000|2024-11-22 03:11:50|68.63|68.33|68.67|68.37|68.67|68.37|68.63|68.33|5
1732245120000|2024-11-22 03:12:00|68.66|68.36|68.67|68.37|68.67|68.37|68.64|68.34|4
1732245130000|2024-11-22 03:12:10|68.66|68.36|68.64|68.34|68.66|68.36|68.64|68.34|6
1732245140000|2024-11-22 03:12:20|68.65|68.35|68.61|68.31|68.65|68.35|68.61|68.31|4
1732245150000|2024-11-22 03:12:30|68.62|68.32|68.56|68.26|68.62|68.32|68.56|68.26|5
1732245160000|2024-11-22 03:12:40|68.58|68.28|68.58|68.28|68.61|68.31|68.58|68.28|5
1732245170000|2024-11-22 03:12:50|68.57|68.27|68.6|68.3|68.6|68.3|68.57|68.27|8
1732245180000|2024-11-22 03:13:00|68.59|68.29|68.62|68.32|68.62|68.32|68.58|68.28|7
1732245190000|2024-11-22 03:13:10|68.61|68.31|68.62|68.32|68.62|68.32|68.61|68.31|2
1732245200000|2024-11-22 03:13:20|68.64|68.34|68.63|68.33|68.67|68.37|68.63|68.33|5
1732245210000|2024-11-22 03:13:30|68.69|68.39|68.65|68.35|68.69|68.39|68.64|68.34|8
1732245220000|2024-11-22 03:13:40|68.64|68.34|68.63|68.33|68.64|68.34|68.63|68.33|2
1732245230000|2024-11-22 03:13:50|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|11
1732245240000|2024-11-22 03:14:00|68.57|68.27|68.62|68.32|68.64|68.34|68.57|68.27|11
1732245250000|2024-11-22 03:14:10|68.63|68.33|68.63|68.33|68.64|68.34|68.62|68.32|9
1732245260000|2024-11-22 03:14:20|68.62|68.32|68.61|68.31|68.62|68.32|68.6|68.3|4
1732245270000|2024-11-22 03:14:30|68.6|68.3|68.56|68.26|68.61|68.31|68.56|68.26|8
1732245280000|2024-11-22 03:14:40|68.58|68.28|68.5|68.2|68.58|68.28|68.5|68.2|12
1732245290000|2024-11-22 03:14:50|68.51|68.21|68.45|68.15|68.52|68.22|68.45|68.15|9
1732245300000|2024-11-22 03:15:00|68.46|68.16|68.42|68.12|68.46|68.16|68.42|68.12|9
1732245310000|2024-11-22 03:15:10|68.41|68.11|68.42|68.12|68.43|68.13|68.41|68.11|4
1732245320000|2024-11-22 03:15:20|68.44|68.14|68.39|68.09|68.44|68.14|68.39|68.09|9
1732245330000|2024-11-22 03:15:30|68.38|68.08|68.24|67.94|68.38|68.08|68.24|67.94|13
1732245340000|2024-11-22 03:15:40|68.23|67.93|68.23|67.93|68.23|67.93|68.21|67.91|6
1732245350000|2024-11-22 03:15:50|68.22|67.92|68.18|67.88|68.23|67.93|68.15|67.85|15
1732245360000|2024-11-22 03:16:00|68.2|67.9|68.29|67.99|68.29|67.99|68.2|67.9|5
1732245370000|2024-11-22 03:16:10|68.28|67.98|68.25|67.95|68.28|67.98|68.24|67.94|7
1732245380000|2024-11-22 03:16:20|68.24|67.94|68.23|67.93|68.26|67.96|68.23|67.93|7
1732245390000|2024-11-22 03:16:30|68.22|67.92|68.23|67.93|68.25|67.95|68.22|67.92|7
1732245400000|2024-11-22 03:16:40|68.22|67.92|68.18|67.88|68.22|67.92|68.15|67.85|12
1732245410000|2024-11-22 03:16:50|68.19|67.89|68.16|67.86|68.2|67.9|68.16|67.86|8
1732245420000|2024-11-22 03:17:00|68.17|67.87|68.16|67.86|68.17|67.87|68.11|67.81|13
1732245430000|2024-11-22 03:17:10|68.18|67.88|68.19|67.89|68.2|67.9|68.16|67.86|12
1732245440000|2024-11-22 03:17:20|68.18|67.88|68.17|67.87|68.18|67.88|68.14|67.84|9
1732245450000|2024-11-22 03:17:30|68.16|67.86|68.15|67.85|68.17|67.87|68.13|67.83|10
1732245460000|2024-11-22 03:17:40|68.17|67.87|68.18|67.88|68.21|67.91|68.17|67.87|7
1732245470000|2024-11-22 03:17:50|68.19|67.89|68.21|67.91|68.22|67.92|68.17|67.87|12
1732245480000|2024-11-22 03:18:00|68.2|67.9|68.17|67.87|68.2|67.9|68.16|67.86|11
1732245490000|2024-11-22 03:18:10|68.18|67.88|68.1|67.8|68.18|67.88|68.1|67.8|9
1732245500000|2024-11-22 03:18:20|68.12|67.82|68.15|67.85|68.15|67.85|68.11|67.81|6
1732245510000|2024-11-22 03:18:30|68.14|67.84|68.11|67.81|68.17|67.87|68.11|67.81|11
1732245520000|2024-11-22 03:18:40|68.1|67.8|68.13|67.83|68.14|67.84|68.1|67.8|8
1732245530000|2024-11-22 03:18:50|68.14|67.84|68.16|67.86|68.17|67.87|68.12|67.82|8
1732245540000|2024-11-22 03:19:00|68.15|67.85|68.25|67.95|68.25|67.95|68.15|67.85|9
1732245550000|2024-11-22 03:19:10|68.26|67.96|68.23|67.93|68.27|67.97|68.23|67.93|6
1732245560000|2024-11-22 03:19:20|68.24|67.94|68.21|67.91|68.24|67.94|68.19|67.89|8
1732245570000|2024-11-22 03:19:30|68.23|67.93|68.21|67.91|68.23|67.93|68.2|67.9|5
1732245580000|2024-11-22 03:19:40|68.2|67.9|68.15|67.85|68.2|67.9|68.14|67.84|8
1732245590000|2024-11-22 03:19:50|68.14|67.84|68.1|67.8|68.15|67.85|68.1|67.8|6
1732245600000|2024-11-22 03:20:00|68.06|67.76|68.04|67.74|68.06|67.76|68.02|67.72|5
1732245610000|2024-11-22 03:20:10|68.05|67.75|68.08|67.78|68.08|67.78|68.03|67.73|9
1732245620000|2024-11-22 03:20:20|68.07|67.77|68.08|67.78|68.08|67.78|68.04|67.74|6
1732245630000|2024-11-22 03:20:30|68.09|67.79|68.06|67.76|68.09|67.79|68.05|67.75|11
1732245640000|2024-11-22 03:20:40|68.08|67.78|68.05|67.75|68.1|67.8|68.05|67.75|7
1732245650000|2024-11-22 03:20:50|68.04|67.74|68.02|67.72|68.05|67.75|68.01|67.71|14
1732245660000|2024-11-22 03:21:00|68.03|67.73|68.21|67.91|68.21|67.91|68.02|67.72|12
1732245670000|2024-11-22 03:21:10|68.2|67.9|68.14|67.84|68.21|67.91|68.14|67.84|10
1732245680000|2024-11-22 03:21:20|68.13|67.83|68.12|67.82|68.13|67.83|68.09|67.79|10
1732245690000|2024-11-22 03:21:30|68.14|67.84|68.14|67.84|68.14|67.84|68.13|67.83|3
1732245700000|2024-11-22 03:21:40|68.13|67.83|68.14|67.84|68.14|67.84|68.12|67.82|3
1732245710000|2024-11-22 03:21:50|68.2|67.9|68.28|67.98|68.29|67.99|68.2|67.9|11
1732245720000|2024-11-22 03:22:00|68.27|67.97|68.2|67.9|68.27|67.97|68.2|67.9|16
1732245730000|2024-11-22 03:22:10|68.18|67.88|68.11|67.81|68.18|67.88|68.11|67.81|10
1732245740000|2024-11-22 03:22:20|68.13|67.83|68.2|67.9|68.22|67.92|68.12|67.82|10
1732245750000|2024-11-22 03:22:30|68.21|67.91|68.21|67.91|68.21|67.91|68.2|67.9|5
1732245760000|2024-11-22 03:22:40|68.2|67.9|68.19|67.89|68.21|67.91|68.19|67.89|8
1732245770000|2024-11-22 03:22:50|68.18|67.88|68.14|67.84|68.18|67.88|68.14|67.84|3
1732245780000|2024-11-22 03:23:00|68.13|67.83|68.12|67.82|68.14|67.84|68.12|67.82|4
1732245790000|2024-11-22 03:23:10|68.13|67.83|68.1|67.8|68.13|67.83|68.09|67.79|5
1732245800000|2024-11-22 03:23:20|68.12|67.82|68.11|67.81|68.13|67.83|68.11|67.81|12
1732245810000|2024-11-22 03:23:30|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1732245820000|2024-11-22 03:23:40|68.1|67.8|68.13|67.83|68.13|67.83|68.1|67.8|3
1732245830000|2024-11-22 03:23:50|68.12|67.82|68.13|67.83|68.13|67.83|68.11|67.81|5
1732245840000|2024-11-22 03:24:00|68.14|67.84|68.26|67.96|68.28|67.98|68.14|67.84|11
1732245850000|2024-11-22 03:24:10|68.24|67.94|68.25|67.95|68.25|67.95|68.22|67.92|11
1732245860000|2024-11-22 03:24:20|68.27|67.97|68.25|67.95|68.28|67.98|68.23|67.93|8
1732245870000|2024-11-22 03:24:30|68.24|67.94|68.16|67.86|68.25|67.95|68.16|67.86|13
1732245880000|2024-11-22 03:24:40|68.17|67.87|68.2|67.9|68.21|67.91|68.17|67.87|7
1732245890000|2024-11-22 03:24:50|68.22|67.92|68.23|67.93|68.23|67.93|68.22|67.92|4
1732245900000|2024-11-22 03:25:00|68.24|67.94|68.24|67.94|68.25|67.95|68.22|67.92|14
1732245910000|2024-11-22 03:25:10|68.23|67.93|68.28|67.98|68.28|67.98|68.23|67.93|3
1732245920000|2024-11-22 03:25:20|68.27|67.97|68.28|67.98|68.28|67.98|68.27|67.97|4
1732245930000|2024-11-22 03:25:30|68.29|67.99|68.33|68.03|68.33|68.03|68.27|67.97|10
1732245940000|2024-11-22 03:25:40|68.32|68.02|68.35|68.05|68.38|68.08|68.32|68.02|10
1732245950000|2024-11-22 03:25:50|68.34|68.04|68.4|68.1|68.42|68.12|68.34|68.04|11
1732245960000|2024-11-22 03:26:00|68.39|68.09|68.4|68.1|68.41|68.11|68.36|68.06|8
1732245970000|2024-11-22 03:26:10|68.41|68.11|68.45|68.15|68.45|68.15|68.41|68.11|4
1732245980000|2024-11-22 03:26:20|68.47|68.17|68.43|68.13|68.47|68.17|68.43|68.13|12
1732245990000|2024-11-22 03:26:30|68.44|68.14|68.37|68.07|68.44|68.14|68.37|68.07|10
1732246000000|2024-11-22 03:26:40|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|7
1732246010000|2024-11-22 03:26:50|68.38|68.08|68.36|68.06|68.39|68.09|68.36|68.06|9
1732246020000|2024-11-22 03:27:00|68.34|68.04|68.4|68.1|68.4|68.1|68.34|68.04|6
1732246030000|2024-11-22 03:27:10|68.42|68.12|68.5|68.2|68.51|68.21|68.41|68.11|11
1732246040000|2024-11-22 03:27:20|68.48|68.18|68.4|68.1|68.48|68.18|68.4|68.1|7
1732246050000|2024-11-22 03:27:30|68.36|68.06|68.42|68.12|68.43|68.13|68.36|68.06|5
1732246060000|2024-11-22 03:27:40|68.4|68.1|68.39|68.09|68.4|68.1|68.37|68.07|5
1732246070000|2024-11-22 03:27:50|68.4|68.1|68.43|68.13|68.43|68.13|68.4|68.1|4
1732246080000|2024-11-22 03:28:00|68.42|68.12|68.42|68.12|68.43|68.13|68.41|68.11|5
1732246090000|2024-11-22 03:28:10|68.43|68.13|68.43|68.13|68.43|68.13|68.42|68.12|5
1732246100000|2024-11-22 03:28:20|68.42|68.12|68.47|68.17|68.47|68.17|68.42|68.12|5
1732246110000|2024-11-22 03:28:30|68.46|68.16|68.37|68.07|68.46|68.16|68.37|68.07|5
1732246120000|2024-11-22 03:28:40|68.38|68.08|68.38|68.08|68.4|68.1|68.37|68.07|5
1732246130000|2024-11-22 03:28:50|68.39|68.09|68.37|68.07|68.39|68.09|68.37|68.07|5
1732246140000|2024-11-22 03:29:00|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|8
1732246150000|2024-11-22 03:29:10|68.38|68.08|68.37|68.07|68.38|68.08|68.36|68.06|6
1732246160000|2024-11-22 03:29:20|68.36|68.06|68.41|68.11|68.41|68.11|68.36|68.06|3
1732246170000|2024-11-22 03:29:30|68.4|68.1|68.37|68.07|68.4|68.1|68.37|68.07|3
1732246180000|2024-11-22 03:29:40|68.38|68.08|68.38|68.08|68.41|68.11|68.38|68.08|8
1732246190000|2024-11-22 03:29:50|68.37|68.07|68.33|68.03|68.37|68.07|68.33|68.03|5
1732246200000|2024-11-22 03:30:00|68.41|68.11|68.51|68.21|68.51|68.21|68.4|68.1|12
1732246210000|2024-11-22 03:30:10|68.52|68.22|68.49|68.19|68.52|68.22|68.49|68.19|7
1732246220000|2024-11-22 03:30:20|68.48|68.18|68.43|68.13|68.48|68.18|68.43|68.13|4
1732246230000|2024-11-22 03:30:30|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|7
1732246240000|2024-11-22 03:30:40|68.36|68.06|68.38|68.08|68.38|68.08|68.33|68.03|6
1732246250000|2024-11-22 03:30:50|68.39|68.09|68.39|68.09|68.39|68.09|68.38|68.08|3
1732246260000|2024-11-22 03:31:00|68.4|68.1|68.29|67.99|68.4|68.1|68.29|67.99|13
1732246270000|2024-11-22 03:31:10|68.3|68|68.26|67.96|68.31|68.01|68.2|67.9|15
1732246280000|2024-11-22 03:31:20|68.27|67.97|68.31|68.01|68.31|68.01|68.27|67.97|6
1732246290000|2024-11-22 03:31:30|68.3|68|68.31|68.01|68.31|68.01|68.29|67.99|6
1732246300000|2024-11-22 03:31:40|68.3|68|68.3|68|68.32|68.02|68.3|68|7
1732246310000|2024-11-22 03:31:50|68.29|67.99|68.29|67.99|68.29|67.99|68.28|67.98|5
1732246320000|2024-11-22 03:32:00|68.28|67.98|68.29|67.99|68.29|67.99|68.25|67.95|9
1732246330000|2024-11-22 03:32:10|68.28|67.98|68.29|67.99|68.3|68|68.24|67.94|11
1732246340000|2024-11-22 03:32:20|68.28|67.98|68.23|67.93|68.29|67.99|68.23|67.93|5
1732246350000|2024-11-22 03:32:30|68.22|67.92|68.31|68.01|68.31|68.01|68.19|67.89|8
1732246360000|2024-11-22 03:32:40|68.3|68|68.28|67.98|68.31|68.01|68.26|67.96|10
1732246370000|2024-11-22 03:32:50|68.29|67.99|68.3|68|68.3|68|68.29|67.99|2
1732246380000|2024-11-22 03:33:00|68.29|67.99|68.3|68|68.31|68.01|68.29|67.99|6
1732246390000|2024-11-22 03:33:10|68.29|67.99|68.28|67.98|68.31|68.01|68.27|67.97|8
1732246400000|2024-11-22 03:33:20|68.27|67.97|68.28|67.98|68.28|67.98|68.27|67.97|2
1732246410000|2024-11-22 03:33:30|68.27|67.97|68.19|67.89|68.27|67.97|68.18|67.88|8
1732246420000|2024-11-22 03:33:40|68.2|67.9|68.28|67.98|68.28|67.98|68.19|67.89|6
1732246430000|2024-11-22 03:33:50|68.29|67.99|68.25|67.95|68.29|67.99|68.23|67.93|9
1732246440000|2024-11-22 03:34:00|68.24|67.94|68.2|67.9|68.24|67.94|68.19|67.89|11
1732246450000|2024-11-22 03:34:10|68.19|67.89|68.17|67.87|68.19|67.89|68.17|67.87|3
1732246460000|2024-11-22 03:34:20|68.16|67.86|68.1|67.8|68.16|67.86|68.1|67.8|8
1732246470000|2024-11-22 03:34:30|68.09|67.79|68.06|67.76|68.09|67.79|68.04|67.74|11
1732246480000|2024-11-22 03:34:40|68.05|67.75|68.03|67.73|68.05|67.75|68.03|67.73|5
1732246490000|2024-11-22 03:34:50|68.04|67.74|68.08|67.78|68.09|67.79|68.04|67.74|9
1732246500000|2024-11-22 03:35:00|68.09|67.79|68.11|67.81|68.11|67.81|68.08|67.78|7
1732246510000|2024-11-22 03:35:10|68.1|67.8|68.08|67.78|68.11|67.81|68.08|67.78|7
1732246520000|2024-11-22 03:35:20|68.09|67.79|68.13|67.83|68.15|67.85|68.09|67.79|9
1732246530000|2024-11-22 03:35:30|68.14|67.84|68.2|67.9|68.22|67.92|68.14|67.84|9
1732246540000|2024-11-22 03:35:40|68.21|67.91|68.23|67.93|68.23|67.93|68.21|67.91|3
1732246550000|2024-11-22 03:35:50|68.22|67.92|68.2|67.9|68.23|67.93|68.19|67.89|7
1732246560000|2024-11-22 03:36:00|68.19|67.89|68.19|67.89|68.19|67.89|68.18|67.88|3
1732246570000|2024-11-22 03:36:10|68.18|67.88|68.08|67.78|68.18|67.88|68.08|67.78|4
1732246580000|2024-11-22 03:36:20|68.09|67.79|68.11|67.81|68.18|67.88|68.09|67.79|10
1732246590000|2024-11-22 03:36:30|68.12|67.82|68.16|67.86|68.17|67.87|68.11|67.81|8
1732246600000|2024-11-22 03:36:40|68.17|67.87|68.08|67.78|68.17|67.87|68.08|67.78|7
1732246610000|2024-11-22 03:36:50|68.09|67.79|68.09|67.79|68.09|67.79|68.08|67.78|5
1732246620000|2024-11-22 03:37:00|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1732246630000|2024-11-22 03:37:10|68.08|67.78|68.03|67.73|68.09|67.79|68.03|67.73|11
1732246640000|2024-11-22 03:37:20|68.02|67.72|68.02|67.72|68.02|67.72|67.99|67.69|7
1732246650000|2024-11-22 03:37:30|68.01|67.71|68.03|67.73|68.06|67.76|68.01|67.71|11
1732246660000|2024-11-22 03:37:40|68.04|67.74|68.08|67.78|68.09|67.79|68.04|67.74|12
1732246670000|2024-11-22 03:37:50|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|6
1732246690000|2024-11-22 03:38:10|68.07|67.77|68.01|67.71|68.08|67.78|68.01|67.71|8
1732246710000|2024-11-22 03:38:30|68|67.7|67.99|67.69|68.01|67.71|67.98|67.68|8
1732246720000|2024-11-22 03:38:40|67.98|67.68|67.98|67.68|68|67.7|67.97|67.67|11
1732246730000|2024-11-22 03:38:50|67.99|67.69|68.01|67.71|68.02|67.72|67.98|67.68|13
1732246740000|2024-11-22 03:39:00|68|67.7|68.02|67.72|68.06|67.76|68|67.7|6
1732246750000|2024-11-22 03:39:10|68.03|67.73|68.03|67.73|68.03|67.73|68.02|67.72|7
1732246760000|2024-11-22 03:39:20|68.04|67.74|68.04|67.74|68.07|67.77|68.03|67.73|7
1732246770000|2024-11-22 03:39:30|68.05|67.75|68.09|67.79|68.09|67.79|68.04|67.74|10
1732246780000|2024-11-22 03:39:40|68.08|67.78|68.1|67.8|68.1|67.8|68.08|67.78|3
1732246790000|2024-11-22 03:39:50|68.11|67.81|68.16|67.86|68.2|67.9|68.11|67.81|9
1732246800000|2024-11-22 03:40:00|68.15|67.85|68.19|67.89|68.2|67.9|68.14|67.84|9
1732246810000|2024-11-22 03:40:10|68.13|67.83|68.14|67.84|68.17|67.87|68.13|67.83|7
1732246820000|2024-11-22 03:40:20|68.16|67.86|68.19|67.89|68.2|67.9|68.15|67.85|11
1732246830000|2024-11-22 03:40:30|68.2|67.9|68.21|67.91|68.21|67.91|68.19|67.89|8
1732246840000|2024-11-22 03:40:40|68.2|67.9|68.35|68.05|68.35|68.05|68.2|67.9|13
1732246850000|2024-11-22 03:40:50|68.33|68.03|68.29|67.99|68.33|68.03|68.29|67.99|10
1732246860000|2024-11-22 03:41:00|68.3|68|68.35|68.05|68.35|68.05|68.3|68|12
1732246870000|2024-11-22 03:41:10|68.34|68.04|68.32|68.02|68.34|68.04|68.31|68.01|8
1732246880000|2024-11-22 03:41:20|68.31|68.01|68.33|68.03|68.33|68.03|68.31|68.01|5
1732246890000|2024-11-22 03:41:30|68.34|68.04|68.35|68.05|68.36|68.06|68.33|68.03|8
1732246900000|2024-11-22 03:41:40|68.36|68.06|68.34|68.04|68.37|68.07|68.33|68.03|16
1732246910000|2024-11-22 03:41:50|68.35|68.05|68.3|68|68.35|68.05|68.3|68|8
1732246920000|2024-11-22 03:42:00|68.29|67.99|68.3|68|68.3|68|68.29|67.99|4
1732246930000|2024-11-22 03:42:10|68.29|67.99|68.33|68.03|68.33|68.03|68.29|67.99|8
1732246940000|2024-11-22 03:42:20|68.34|68.04|68.41|68.11|68.41|68.11|68.32|68.02|10
1732246950000|2024-11-22 03:42:30|68.42|68.12|68.54|68.24|68.54|68.24|68.42|68.12|7
1732246960000|2024-11-22 03:42:40|68.55|68.25|68.59|68.29|68.61|68.31|68.55|68.25|7
1732246970000|2024-11-22 03:42:50|68.6|68.3|68.83|68.53|68.83|68.53|68.6|68.3|13
1732246980000|2024-11-22 03:43:00|68.82|68.52|68.72|68.42|68.82|68.52|68.72|68.42|12
1732246990000|2024-11-22 03:43:10|68.71|68.41|68.58|68.28|68.71|68.41|68.57|68.27|13
1732247000000|2024-11-22 03:43:20|68.59|68.29|68.6|68.3|68.61|68.31|68.59|68.29|3
1732247010000|2024-11-22 03:43:30|68.61|68.31|68.57|68.27|68.61|68.31|68.57|68.27|4
1732247020000|2024-11-22 03:43:40|68.58|68.28|68.61|68.31|68.62|68.32|68.58|68.28|7
1732247030000|2024-11-22 03:43:50|68.62|68.32|68.71|68.41|68.71|68.41|68.62|68.32|8
1732247040000|2024-11-22 03:44:00|68.72|68.42|68.69|68.39|68.72|68.42|68.6|68.3|13
1732247050000|2024-11-22 03:44:10|68.7|68.4|68.69|68.39|68.7|68.4|68.63|68.33|11
1732247060000|2024-11-22 03:44:20|68.7|68.4|68.72|68.42|68.72|68.42|68.7|68.4|3
1732247070000|2024-11-22 03:44:30|68.73|68.43|68.75|68.45|68.75|68.45|68.73|68.43|3
1732247100000|2024-11-22 03:45:00|68.74|68.44|68.74|68.44|68.74|68.44|68.74|68.44|1
1732247110000|2024-11-22 03:45:10|68.75|68.45|68.75|68.45|68.75|68.45|68.75|68.45|1
1732247120000|2024-11-22 03:45:20|68.74|68.44|68.72|68.42|68.78|68.48|68.72|68.42|7
1732247130000|2024-11-22 03:45:30|68.71|68.41|68.7|68.4|68.71|68.41|68.68|68.38|5
1732247140000|2024-11-22 03:45:40|68.71|68.41|68.73|68.43|68.74|68.44|68.71|68.41|3
1732247150000|2024-11-22 03:45:50|68.72|68.42|68.7|68.4|68.72|68.42|68.7|68.4|3
1732247160000|2024-11-22 03:46:00|68.71|68.41|68.71|68.41|68.75|68.45|68.71|68.41|7
1732247170000|2024-11-22 03:46:10|68.73|68.43|68.73|68.43|68.74|68.44|68.73|68.43|5
1732247180000|2024-11-22 03:46:20|68.72|68.42|68.71|68.41|68.72|68.42|68.7|68.4|4
1732247190000|2024-11-22 03:46:30|68.7|68.4|68.72|68.42|68.72|68.42|68.7|68.4|2
1732247200000|2024-11-22 03:46:40|68.73|68.43|68.73|68.43|68.73|68.43|68.73|68.43|1
1732247220000|2024-11-22 03:47:00|68.72|68.42|68.74|68.44|68.75|68.45|68.71|68.41|6
1732247240000|2024-11-22 03:47:20|68.79|68.49|68.74|68.44|68.84|68.54|68.74|68.44|8
1732247250000|2024-11-22 03:47:30|68.73|68.43|68.61|68.31|68.73|68.43|68.61|68.31|7
1732247260000|2024-11-22 03:47:40|68.6|68.3|68.62|68.32|68.62|68.32|68.6|68.3|2
1732247270000|2024-11-22 03:47:50|68.61|68.31|68.6|68.3|68.61|68.31|68.6|68.3|4
1732247280000|2024-11-22 03:48:00|68.61|68.31|68.6|68.3|68.61|68.31|68.6|68.3|4
1732247290000|2024-11-22 03:48:10|68.61|68.31|68.63|68.33|68.63|68.33|68.6|68.3|3
1732247300000|2024-11-22 03:48:20|68.62|68.32|68.62|68.32|68.62|68.32|68.62|68.32|1
1732247310000|2024-11-22 03:48:30|68.61|68.31|68.54|68.24|68.61|68.31|68.54|68.24|10
1732247320000|2024-11-22 03:48:40|68.53|68.23|68.53|68.23|68.53|68.23|68.53|68.23|1
1732247330000|2024-11-22 03:48:50|68.56|68.26|68.61|68.31|68.61|68.31|68.55|68.25|6
1732247340000|2024-11-22 03:49:00|68.52|68.22|68.52|68.22|68.52|68.22|68.52|68.22|1
1732247350000|2024-11-22 03:49:10|68.51|68.21|68.45|68.15|68.51|68.21|68.45|68.15|5
1732247360000|2024-11-22 03:49:20|68.46|68.16|68.46|68.16|68.46|68.16|68.45|68.15|3
1732247370000|2024-11-22 03:49:30|68.44|68.14|68.44|68.14|68.45|68.15|68.42|68.12|6
1732247380000|2024-11-22 03:49:40|68.43|68.13|68.38|68.08|68.43|68.13|68.38|68.08|4
1732247390000|2024-11-22 03:49:50|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|4
1732247400000|2024-11-22 03:50:00|68.42|68.12|68.43|68.13|68.43|68.13|68.41|68.11|3
1732247410000|2024-11-22 03:50:10|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|3
1732247420000|2024-11-22 03:50:20|68.42|68.12|68.44|68.14|68.46|68.16|68.42|68.12|5
1732247430000|2024-11-22 03:50:30|68.43|68.13|68.4|68.1|68.43|68.13|68.4|68.1|6
1732247440000|2024-11-22 03:50:40|68.42|68.12|68.37|68.07|68.42|68.12|68.37|68.07|4
1732247450000|2024-11-22 03:50:50|68.36|68.06|68.32|68.02|68.36|68.06|68.32|68.02|4
1732247460000|2024-11-22 03:51:00|68.34|68.04|68.34|68.04|68.35|68.05|68.33|68.03|4
1732247470000|2024-11-22 03:51:10|68.35|68.05|68.41|68.11|68.41|68.11|68.35|68.05|6
1732247490000|2024-11-22 03:51:30|68.4|68.1|68.4|68.1|68.4|68.1|68.4|68.1|1
1732247500000|2024-11-22 03:51:40|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|2
1732247510000|2024-11-22 03:51:50|68.4|68.1|68.33|68.03|68.4|68.1|68.33|68.03|4
1732247520000|2024-11-22 03:52:00|68.32|68.02|68.34|68.04|68.34|68.04|68.32|68.02|5
1732247530000|2024-11-22 03:52:10|68.33|68.03|68.34|68.04|68.34|68.04|68.29|67.99|6
1732247540000|2024-11-22 03:52:20|68.33|68.03|68.38|68.08|68.39|68.09|68.33|68.03|6
1732247550000|2024-11-22 03:52:30|68.39|68.09|68.41|68.11|68.42|68.12|68.39|68.09|3
1732247560000|2024-11-22 03:52:40|68.4|68.1|68.4|68.1|68.4|68.1|68.39|68.09|5
1732247570000|2024-11-22 03:52:50|68.43|68.13|68.42|68.12|68.44|68.14|68.42|68.12|5
1732247580000|2024-11-22 03:53:00|68.43|68.13|68.43|68.13|68.43|68.13|68.42|68.12|3
1732247590000|2024-11-22 03:53:10|68.45|68.15|68.4|68.1|68.45|68.15|68.4|68.1|5
1732247610000|2024-11-22 03:53:30|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|4
1732247620000|2024-11-22 03:53:40|68.42|68.12|68.44|68.14|68.44|68.14|68.42|68.12|2
1732247640000|2024-11-22 03:54:00|68.45|68.15|68.43|68.13|68.46|68.16|68.42|68.12|6
1732247650000|2024-11-22 03:54:10|68.42|68.12|68.43|68.13|68.43|68.13|68.42|68.12|2
1732247660000|2024-11-22 03:54:20|68.42|68.12|68.44|68.14|68.45|68.15|68.42|68.12|4
1732247670000|2024-11-22 03:54:30|68.43|68.13|68.41|68.11|68.43|68.13|68.41|68.11|3
1732247680000|2024-11-22 03:54:40|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732247690000|2024-11-22 03:54:50|68.37|68.07|68.35|68.05|68.37|68.07|68.35|68.05|3
1732247710000|2024-11-22 03:55:10|68.42|68.12|68.42|68.12|68.43|68.13|68.42|68.12|5
1732247720000|2024-11-22 03:55:20|68.41|68.11|68.35|68.05|68.41|68.11|68.35|68.05|3
1732247730000|2024-11-22 03:55:30|68.34|68.04|68.35|68.05|68.35|68.05|68.34|68.04|2
1732247740000|2024-11-22 03:55:40|68.43|68.13|68.45|68.15|68.45|68.15|68.43|68.13|2
1732247750000|2024-11-22 03:55:50|68.46|68.16|68.46|68.16|68.49|68.19|68.46|68.16|5
1732247760000|2024-11-22 03:56:00|68.45|68.15|68.43|68.13|68.45|68.15|68.42|68.12|7
1732247770000|2024-11-22 03:56:10|68.42|68.12|68.43|68.13|68.43|68.13|68.42|68.12|2
1732247780000|2024-11-22 03:56:20|68.44|68.14|68.48|68.18|68.48|68.18|68.43|68.13|5
1732247790000|2024-11-22 03:56:30|68.49|68.19|68.53|68.23|68.53|68.23|68.49|68.19|4
1732247800000|2024-11-22 03:56:40|68.54|68.24|68.54|68.24|68.55|68.25|68.54|68.24|3
1732247810000|2024-11-22 03:56:50|68.52|68.22|68.53|68.23|68.53|68.23|68.52|68.22|2
1732247820000|2024-11-22 03:57:00|68.54|68.24|68.56|68.26|68.56|68.26|68.54|68.24|2
1732247830000|2024-11-22 03:57:10|68.54|68.24|68.45|68.15|68.54|68.24|68.45|68.15|7
1732247840000|2024-11-22 03:57:20|68.44|68.14|68.44|68.14|68.44|68.14|68.41|68.11|5
1732247850000|2024-11-22 03:57:30|68.51|68.21|68.51|68.21|68.51|68.21|68.51|68.21|1
1732247860000|2024-11-22 03:57:40|68.52|68.22|68.51|68.21|68.52|68.22|68.51|68.21|2
1732247870000|2024-11-22 03:57:50|68.49|68.19|68.49|68.19|68.49|68.19|68.45|68.15|3
1732247880000|2024-11-22 03:58:00|68.47|68.17|68.46|68.16|68.49|68.19|68.46|68.16|6
1732247890000|2024-11-22 03:58:10|68.44|68.14|68.44|68.14|68.45|68.15|68.44|68.14|3
1732247900000|2024-11-22 03:58:20|68.45|68.15|68.48|68.18|68.48|68.18|68.45|68.15|3
1732247910000|2024-11-22 03:58:30|68.47|68.17|68.47|68.17|68.47|68.17|68.44|68.14|7
1732247920000|2024-11-22 03:58:40|68.46|68.16|68.45|68.15|68.46|68.16|68.45|68.15|4
1732247930000|2024-11-22 03:58:50|68.49|68.19|68.47|68.17|68.49|68.19|68.46|68.16|5
1732247940000|2024-11-22 03:59:00|68.46|68.16|68.43|68.13|68.46|68.16|68.43|68.13|3
1732247950000|2024-11-22 03:59:10|68.42|68.12|68.4|68.1|68.42|68.12|68.39|68.09|5
1732247960000|2024-11-22 03:59:20|68.42|68.12|68.46|68.16|68.46|68.16|68.42|68.12|8
1732247970000|2024-11-22 03:59:30|68.45|68.15|68.42|68.12|68.45|68.15|68.42|68.12|4
1732247980000|2024-11-22 03:59:40|68.43|68.13|68.42|68.12|68.44|68.14|68.42|68.12|4
1732247990000|2024-11-22 03:59:50|68.45|68.15|68.53|68.23|68.53|68.23|68.43|68.13|5
1732248000000|2024-11-22 04:00:00|68.63|68.33|68.7|68.4|68.7|68.4|68.62|68.32|11
1732248010000|2024-11-22 04:00:10|68.69|68.39|68.6|68.3|68.69|68.39|68.6|68.3|4
1732248020000|2024-11-22 04:00:20|68.61|68.31|68.6|68.3|68.68|68.38|68.6|68.3|9
1732248030000|2024-11-22 04:00:30|68.58|68.28|68.58|68.28|68.59|68.29|68.58|68.28|3
1732248040000|2024-11-22 04:00:40|68.59|68.29|68.59|68.29|68.6|68.3|68.58|68.28|5
1732248050000|2024-11-22 04:00:50|68.6|68.3|68.56|68.26|68.6|68.3|68.56|68.26|5
1732248060000|2024-11-22 04:01:00|68.54|68.24|68.5|68.2|68.54|68.24|68.5|68.2|5
1732248070000|2024-11-22 04:01:10|68.49|68.19|68.52|68.22|68.52|68.22|68.49|68.19|5
1732248080000|2024-11-22 04:01:20|68.53|68.23|68.52|68.22|68.53|68.23|68.52|68.22|8
1732248090000|2024-11-22 04:01:30|68.51|68.21|68.53|68.23|68.53|68.23|68.51|68.21|10
1732248100000|2024-11-22 04:01:40|68.52|68.22|68.54|68.24|68.54|68.24|68.52|68.22|3
1732248110000|2024-11-22 04:01:50|68.55|68.25|68.5|68.2|68.55|68.25|68.49|68.19|8
1732248120000|2024-11-22 04:02:00|68.51|68.21|68.5|68.2|68.53|68.23|68.5|68.2|9
1732248130000|2024-11-22 04:02:10|68.51|68.21|68.49|68.19|68.51|68.21|68.48|68.18|6
1732248150000|2024-11-22 04:02:30|68.52|68.22|68.58|68.28|68.62|68.32|68.52|68.22|10
1732248160000|2024-11-22 04:02:40|68.57|68.27|68.53|68.23|68.57|68.27|68.52|68.22|5
1732248170000|2024-11-22 04:02:50|68.54|68.24|68.54|68.24|68.57|68.27|68.54|68.24|14
1732248180000|2024-11-22 04:03:00|68.53|68.23|68.55|68.25|68.56|68.26|68.53|68.23|9
1732248190000|2024-11-22 04:03:10|68.56|68.26|68.59|68.29|68.6|68.3|68.54|68.24|14
1732248200000|2024-11-22 04:03:20|68.58|68.28|68.65|68.35|68.65|68.35|68.58|68.28|7
1732248210000|2024-11-22 04:03:30|68.7|68.4|68.6|68.3|68.71|68.41|68.6|68.3|19
1732248220000|2024-11-22 04:03:40|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|6
1732248230000|2024-11-22 04:03:50|68.59|68.29|68.59|68.29|68.59|68.29|68.59|68.29|1
1732248240000|2024-11-22 04:04:00|68.6|68.3|68.5|68.2|68.6|68.3|68.5|68.2|9
1732248250000|2024-11-22 04:04:10|68.49|68.19|68.42|68.12|68.5|68.2|68.41|68.11|10
1732248260000|2024-11-22 04:04:20|68.41|68.11|68.4|68.1|68.41|68.11|68.4|68.1|4
1732248270000|2024-11-22 04:04:30|68.41|68.11|68.51|68.21|68.51|68.21|68.41|68.11|4
1732248280000|2024-11-22 04:04:40|68.5|68.2|68.48|68.18|68.5|68.2|68.48|68.18|9
1732248290000|2024-11-22 04:04:50|68.45|68.15|68.44|68.14|68.47|68.17|68.44|68.14|6
1732248300000|2024-11-22 04:05:00|68.42|68.12|68.43|68.13|68.43|68.13|68.41|68.11|6
1732248310000|2024-11-22 04:05:10|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|2
1732248320000|2024-11-22 04:05:20|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732248330000|2024-11-22 04:05:30|68.4|68.1|68.41|68.11|68.41|68.11|68.4|68.1|2
1732248340000|2024-11-22 04:05:40|68.43|68.13|68.43|68.13|68.43|68.13|68.43|68.13|1
1732248350000|2024-11-22 04:05:50|68.51|68.21|68.52|68.22|68.52|68.22|68.51|68.21|4
1732248360000|2024-11-22 04:06:00|68.53|68.23|68.62|68.32|68.62|68.32|68.53|68.23|13
1732248370000|2024-11-22 04:06:10|68.61|68.31|68.62|68.32|68.62|68.32|68.58|68.28|9
1732248380000|2024-11-22 04:06:20|68.61|68.31|68.52|68.22|68.61|68.31|68.5|68.2|9
1732248390000|2024-11-22 04:06:30|68.56|68.26|68.54|68.24|68.56|68.26|68.54|68.24|5
1732248400000|2024-11-22 04:06:40|68.55|68.25|68.51|68.21|68.57|68.27|68.51|68.21|6
1732248410000|2024-11-22 04:06:50|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|3
1732248420000|2024-11-22 04:07:00|68.51|68.21|68.49|68.19|68.51|68.21|68.49|68.19|3
1732248430000|2024-11-22 04:07:10|68.5|68.2|68.53|68.23|68.54|68.24|68.5|68.2|9
1732248440000|2024-11-22 04:07:20|68.52|68.22|68.53|68.23|68.53|68.23|68.52|68.22|4
1732248450000|2024-11-22 04:07:30|68.54|68.24|68.55|68.25|68.57|68.27|68.54|68.24|8
1732248460000|2024-11-22 04:07:40|68.54|68.24|68.54|68.24|68.54|68.24|68.53|68.23|5
1732248470000|2024-11-22 04:07:50|68.53|68.23|68.52|68.22|68.53|68.23|68.52|68.22|2
1732248480000|2024-11-22 04:08:00|68.51|68.21|68.51|68.21|68.52|68.22|68.51|68.21|3
1732248490000|2024-11-22 04:08:10|68.52|68.22|68.54|68.24|68.59|68.29|68.52|68.22|7
1732248500000|2024-11-22 04:08:20|68.57|68.27|68.52|68.22|68.57|68.27|68.52|68.22|5
1732248510000|2024-11-22 04:08:30|68.53|68.23|68.59|68.29|68.59|68.29|68.52|68.22|5
1732248520000|2024-11-22 04:08:40|68.6|68.3|68.63|68.33|68.64|68.34|68.59|68.29|8
1732248530000|2024-11-22 04:08:50|68.64|68.34|68.72|68.42|68.72|68.42|68.64|68.34|3
1732248540000|2024-11-22 04:09:00|68.71|68.41|68.79|68.49|68.79|68.49|68.71|68.41|6
1732248550000|2024-11-22 04:09:10|68.8|68.5|68.79|68.49|68.81|68.51|68.74|68.44|7
1732248560000|2024-11-22 04:09:20|68.77|68.47|68.89|68.59|68.9|68.6|68.77|68.47|5
1732248570000|2024-11-22 04:09:30|68.92|68.62|68.89|68.59|68.92|68.62|68.89|68.59|6
1732248580000|2024-11-22 04:09:40|68.9|68.6|68.94|68.64|68.94|68.64|68.9|68.6|5
1732248590000|2024-11-22 04:09:50|68.95|68.65|69.01|68.71|69.01|68.71|68.95|68.65|5
1732248600000|2024-11-22 04:10:00|69.02|68.72|69|68.7|69.02|68.72|68.98|68.68|9
1732248610000|2024-11-22 04:10:10|69.01|68.71|69.02|68.72|69.03|68.73|69.01|68.71|6
1732248620000|2024-11-22 04:10:20|69.03|68.73|69.03|68.73|69.03|68.73|69.02|68.72|3
1732248630000|2024-11-22 04:10:30|69.02|68.72|69.01|68.71|69.03|68.73|69|68.7|7
1732248640000|2024-11-22 04:10:40|69|68.7|69.01|68.71|69.01|68.71|69|68.7|2
1732248650000|2024-11-22 04:10:50|69.02|68.72|69.03|68.73|69.03|68.73|69.02|68.72|4
1732248660000|2024-11-22 04:11:00|69.02|68.72|69.02|68.72|69.02|68.72|69.02|68.72|1
1732248670000|2024-11-22 04:11:10|69.01|68.71|69.01|68.71|69.01|68.71|69.01|68.71|1
1732248680000|2024-11-22 04:11:20|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|3
1732248690000|2024-11-22 04:11:30|69.01|68.71|69.01|68.71|69.03|68.73|69|68.7|6
1732248700000|2024-11-22 04:11:40|69.02|68.72|69.01|68.71|69.02|68.72|69.01|68.71|2
1732248720000|2024-11-22 04:12:00|69.02|68.72|69.02|68.72|69.03|68.73|69.01|68.71|5
1732248740000|2024-11-22 04:12:20|69.01|68.71|69|68.7|69.01|68.71|69|68.7|2
1732248750000|2024-11-22 04:12:30|68.98|68.68|68.99|68.69|68.99|68.69|68.98|68.68|2
1732248760000|2024-11-22 04:12:40|69|68.7|69.03|68.73|69.03|68.73|69|68.7|6
1732248770000|2024-11-22 04:12:50|69.02|68.72|69.03|68.73|69.03|68.73|69.02|68.72|2
1732248790000|2024-11-22 04:13:10|69.06|68.76|69.1|68.8|69.12|68.82|69.06|68.76|5
1732248800000|2024-11-22 04:13:20|69.11|68.81|69.11|68.81|69.11|68.81|69.1|68.8|3
1732248810000|2024-11-22 04:13:30|69.12|68.82|69.09|68.79|69.12|68.82|69.09|68.79|6
1732248820000|2024-11-22 04:13:40|69.08|68.78|69.02|68.72|69.08|68.78|69.02|68.72|4
1732248840000|2024-11-22 04:14:00|69.03|68.73|69.02|68.72|69.09|68.79|69.01|68.71|12
1732248850000|2024-11-22 04:14:10|69.03|68.73|69.1|68.8|69.1|68.8|69.03|68.73|7
1732248860000|2024-11-22 04:14:20|69.11|68.81|69.11|68.81|69.11|68.81|69.1|68.8|3
1732248870000|2024-11-22 04:14:30|69.1|68.8|69.09|68.79|69.11|68.81|69.09|68.79|10
1732248880000|2024-11-22 04:14:40|69.1|68.8|69.09|68.79|69.1|68.8|69.07|68.77|7
1732248890000|2024-11-22 04:14:50|69.08|68.78|69.12|68.82|69.13|68.83|69.07|68.77|9
1732248900000|2024-11-22 04:15:00|69.11|68.81|69.11|68.81|69.13|68.83|69.11|68.81|7
1732248910000|2024-11-22 04:15:10|69.1|68.8|69.09|68.79|69.1|68.8|69.03|68.73|7
1732248920000|2024-11-22 04:15:20|69.1|68.8|69.08|68.78|69.1|68.8|69.02|68.72|5
1732248930000|2024-11-22 04:15:30|69.09|68.79|69.04|68.74|69.1|68.8|69.04|68.74|11
1732248940000|2024-11-22 04:15:40|69.09|68.79|69.09|68.79|69.1|68.8|69.08|68.78|9
1732248950000|2024-11-22 04:15:50|69.08|68.78|69.1|68.8|69.11|68.81|69.07|68.77|6
1732248960000|2024-11-22 04:16:00|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|9
1732248970000|2024-11-22 04:16:10|69.12|68.82|69.13|68.83|69.13|68.83|69.12|68.82|4
1732249000000|2024-11-22 04:16:40|69.12|68.82|69.11|68.81|69.12|68.82|69.11|68.81|4
1732249010000|2024-11-22 04:16:50|69.12|68.82|69.12|68.82|69.12|68.82|69.11|68.81|3
1732249030000|2024-11-22 04:17:10|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|7
1732249040000|2024-11-22 04:17:20|69.1|68.8|69.12|68.82|69.12|68.82|69.1|68.8|3
1732249050000|2024-11-22 04:17:30|69.13|68.83|69.13|68.83|69.13|68.83|69.1|68.8|7
1732249060000|2024-11-22 04:17:40|69.12|68.82|69.13|68.83|69.13|68.83|69.12|68.82|2
1732249070000|2024-11-22 04:17:50|69.17|68.87|69.21|68.91|69.21|68.91|69.17|68.87|7
1732249080000|2024-11-22 04:18:00|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732249090000|2024-11-22 04:18:10|69.2|68.9|69.28|68.98|69.28|68.98|69.2|68.9|8
1732249100000|2024-11-22 04:18:20|69.31|69.01|69.31|69.01|69.31|69.01|69.3|69|3
1732249110000|2024-11-22 04:18:30|69.3|69|69.32|69.02|69.32|69.02|69.3|69|3
1732249120000|2024-11-22 04:18:40|69.31|69.01|69.3|69|69.31|69.01|69.3|69|4
1732249130000|2024-11-22 04:18:50|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732249140000|2024-11-22 04:19:00|69.32|69.02|69.3|69|69.33|69.03|69.29|68.99|7
1732249150000|2024-11-22 04:19:10|69.29|68.99|69.3|69|69.32|69.02|69.29|68.99|8
1732249160000|2024-11-22 04:19:20|69.29|68.99|69.26|68.96|69.31|69.01|69.25|68.95|10
1732249170000|2024-11-22 04:19:30|69.25|68.95|69.17|68.87|69.25|68.95|69.17|68.87|9
1732249180000|2024-11-22 04:19:40|69.16|68.86|69.14|68.84|69.17|68.87|69.14|68.84|4
1732249190000|2024-11-22 04:19:50|69.15|68.85|69.1|68.8|69.15|68.85|69.09|68.79|5
1732249200000|2024-11-22 04:20:00|69.08|68.78|69.09|68.79|69.09|68.79|69.07|68.77|6
1732249210000|2024-11-22 04:20:10|69.1|68.8|69.16|68.86|69.2|68.9|69.09|68.79|16
1732249220000|2024-11-22 04:20:20|69.18|68.88|69.22|68.92|69.23|68.93|69.17|68.87|8
1732249230000|2024-11-22 04:20:30|69.23|68.93|69.28|68.98|69.29|68.99|69.23|68.93|7
1732249240000|2024-11-22 04:20:40|69.29|68.99|69.31|69.01|69.31|69.01|69.29|68.99|3
1732249250000|2024-11-22 04:20:50|69.27|68.97|69.27|68.97|69.27|68.97|69.26|68.96|3
1732249260000|2024-11-22 04:21:00|69.26|68.96|69.27|68.97|69.3|69|69.26|68.96|7
1732249270000|2024-11-22 04:21:10|69.28|68.98|69.48|69.18|69.48|69.18|69.28|68.98|8
1732249280000|2024-11-22 04:21:20|69.47|69.17|69.49|69.19|69.51|69.21|69.46|69.16|10
1732249290000|2024-11-22 04:21:30|69.48|69.18|69.45|69.15|69.5|69.2|69.45|69.15|10
1732249300000|2024-11-22 04:21:40|69.39|69.09|69.38|69.08|69.39|69.09|69.37|69.07|4
1732249310000|2024-11-22 04:21:50|69.39|69.09|69.4|69.1|69.4|69.1|69.38|69.08|4
1732249320000|2024-11-22 04:22:00|69.41|69.11|69.41|69.11|69.41|69.11|69.39|69.09|7
1732249330000|2024-11-22 04:22:10|69.42|69.12|69.48|69.18|69.5|69.2|69.41|69.11|13
1732249340000|2024-11-22 04:22:20|69.46|69.16|69.45|69.15|69.46|69.16|69.44|69.14|7
1732249350000|2024-11-22 04:22:30|69.46|69.16|69.4|69.1|69.46|69.16|69.4|69.1|10
1732249360000|2024-11-22 04:22:40|69.39|69.09|69.45|69.15|69.46|69.16|69.39|69.09|6
1732249370000|2024-11-22 04:22:50|69.42|69.12|69.42|69.12|69.46|69.16|69.41|69.11|11
1732249380000|2024-11-22 04:23:00|69.43|69.13|69.37|69.07|69.44|69.14|69.37|69.07|7
1732249390000|2024-11-22 04:23:10|69.36|69.06|69.35|69.05|69.36|69.06|69.35|69.05|2
1732249400000|2024-11-22 04:23:20|69.34|69.04|69.33|69.03|69.34|69.04|69.27|68.97|7
1732249410000|2024-11-22 04:23:30|69.34|69.04|69.36|69.06|69.36|69.06|69.34|69.04|3
1732249420000|2024-11-22 04:23:40|69.35|69.05|69.31|69.01|69.35|69.05|69.29|68.99|6
1732249430000|2024-11-22 04:23:50|69.32|69.02|69.35|69.05|69.35|69.05|69.32|69.02|3
1732249440000|2024-11-22 04:24:00|69.34|69.04|69.29|68.99|69.34|69.04|69.27|68.97|7
1732249450000|2024-11-22 04:24:10|69.3|69|69.36|69.06|69.36|69.06|69.3|69|2
1732249460000|2024-11-22 04:24:20|69.35|69.05|69.29|68.99|69.36|69.06|69.29|68.99|9
1732249470000|2024-11-22 04:24:30|69.28|68.98|69.2|68.9|69.29|68.99|69.19|68.89|10
1732249480000|2024-11-22 04:24:40|69.28|68.98|69.28|68.98|69.28|68.98|69.26|68.96|5
1732249490000|2024-11-22 04:24:50|69.29|68.99|69.37|69.07|69.37|69.07|69.28|68.98|8
1732249500000|2024-11-22 04:25:00|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|4
1732249510000|2024-11-22 04:25:10|69.38|69.08|69.4|69.1|69.4|69.1|69.37|69.07|11
1732249520000|2024-11-22 04:25:20|69.39|69.09|69.28|68.98|69.4|69.1|69.28|68.98|8
1732249530000|2024-11-22 04:25:30|69.29|68.99|69.32|69.02|69.34|69.04|69.28|68.98|10
1732249540000|2024-11-22 04:25:40|69.33|69.03|69.29|68.99|69.35|69.05|69.28|68.98|12
1732249550000|2024-11-22 04:25:50|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|5
1732249560000|2024-11-22 04:26:00|69.27|68.97|69.17|68.87|69.27|68.97|69.16|68.86|10
1732249570000|2024-11-22 04:26:10|69.16|68.86|69.17|68.87|69.18|68.88|69.16|68.86|6
1732249580000|2024-11-22 04:26:20|69.16|68.86|69.16|68.86|69.17|68.87|69.16|68.86|3
1732249590000|2024-11-22 04:26:30|69.17|68.87|69.17|68.87|69.17|68.87|69.15|68.85|5
1732249600000|2024-11-22 04:26:40|69.16|68.86|69.16|68.86|69.16|68.86|69.14|68.84|9
1732249610000|2024-11-22 04:26:50|69.15|68.85|69.16|68.86|69.17|68.87|69.13|68.83|11
1732249630000|2024-11-22 04:27:10|69.17|68.87|69.2|68.9|69.2|68.9|69.16|68.86|6
1732249640000|2024-11-22 04:27:20|69.19|68.89|69.17|68.87|69.19|68.89|69.17|68.87|5
1732249650000|2024-11-22 04:27:30|69.16|68.86|69.16|68.86|69.16|68.86|69.15|68.85|3
1732249660000|2024-11-22 04:27:40|69.15|68.85|69.07|68.77|69.15|68.85|69.07|68.77|5
1732249670000|2024-11-22 04:27:50|69.06|68.76|69|68.7|69.06|68.76|68.99|68.69|12
1732249680000|2024-11-22 04:28:00|68.99|68.69|69|68.7|69|68.7|68.99|68.69|2
1732249690000|2024-11-22 04:28:10|69.02|68.72|69.06|68.76|69.07|68.77|69.02|68.72|8
1732249700000|2024-11-22 04:28:20|69.04|68.74|69.02|68.72|69.04|68.74|69.01|68.71|9
1732249710000|2024-11-22 04:28:30|69.01|68.71|69|68.7|69.01|68.71|68.99|68.69|6
1732249720000|2024-11-22 04:28:40|68.99|68.69|68.99|68.69|68.99|68.69|68.98|68.68|3
1732249730000|2024-11-22 04:28:50|68.98|68.68|68.98|68.68|68.98|68.68|68.98|68.68|1
1732249740000|2024-11-22 04:29:00|68.97|68.67|68.91|68.61|68.97|68.67|68.91|68.61|8
1732249750000|2024-11-22 04:29:10|68.89|68.59|68.89|68.59|68.89|68.59|68.87|68.57|5
1732249760000|2024-11-22 04:29:20|68.9|68.6|68.88|68.58|68.9|68.6|68.88|68.58|3
1732249770000|2024-11-22 04:29:30|68.89|68.59|68.9|68.6|68.91|68.61|68.88|68.58|10
1732249790000|2024-11-22 04:29:50|68.89|68.59|68.79|68.49|68.9|68.6|68.78|68.48|10
1732249800000|2024-11-22 04:30:00|68.78|68.48|68.79|68.49|68.79|68.49|68.78|68.48|2
1732249810000|2024-11-22 04:30:10|68.8|68.5|68.86|68.56|68.88|68.58|68.8|68.5|5
1732249820000|2024-11-22 04:30:20|68.87|68.57|68.88|68.58|68.88|68.58|68.87|68.57|2
1732249830000|2024-11-22 04:30:30|68.9|68.6|68.94|68.64|68.95|68.65|68.9|68.6|6
1732249840000|2024-11-22 04:30:40|68.95|68.65|68.95|68.65|69.01|68.71|68.95|68.65|14
1732249850000|2024-11-22 04:30:50|68.96|68.66|69.01|68.71|69.01|68.71|68.96|68.66|8
1732249860000|2024-11-22 04:31:00|69|68.7|68.97|68.67|69|68.7|68.97|68.67|4
1732249870000|2024-11-22 04:31:10|68.96|68.66|68.96|68.66|68.96|68.66|68.96|68.66|1
1732249880000|2024-11-22 04:31:20|68.95|68.65|68.97|68.67|68.99|68.69|68.9|68.6|10
1732249890000|2024-11-22 04:31:30|68.96|68.66|68.96|68.66|68.97|68.67|68.96|68.66|3
1732249900000|2024-11-22 04:31:40|68.95|68.65|68.91|68.61|68.95|68.65|68.91|68.61|8
1732249910000|2024-11-22 04:31:50|68.92|68.62|68.95|68.65|68.95|68.65|68.92|68.62|10
1732249920000|2024-11-22 04:32:00|68.97|68.67|68.99|68.69|68.99|68.69|68.95|68.65|9
1732249930000|2024-11-22 04:32:10|68.98|68.68|68.96|68.66|68.99|68.69|68.94|68.64|9
1732249940000|2024-11-22 04:32:20|68.95|68.65|68.95|68.65|68.95|68.65|68.95|68.65|1
1732249950000|2024-11-22 04:32:30|68.94|68.64|68.9|68.6|68.94|68.64|68.88|68.58|4
1732249960000|2024-11-22 04:32:40|68.89|68.59|68.89|68.59|68.89|68.59|68.89|68.59|1
1732249970000|2024-11-22 04:32:50|68.95|68.65|69.1|68.8|69.1|68.8|68.95|68.65|7
1732249980000|2024-11-22 04:33:00|69.09|68.79|68.97|68.67|69.1|68.8|68.96|68.66|14
1732249990000|2024-11-22 04:33:10|68.96|68.66|68.98|68.68|68.99|68.69|68.96|68.66|5
1732250000000|2024-11-22 04:33:20|68.99|68.69|68.97|68.67|69.03|68.73|68.97|68.67|11
1732250010000|2024-11-22 04:33:30|69|68.7|69.1|68.8|69.11|68.81|68.99|68.69|8
1732250020000|2024-11-22 04:33:40|69.11|68.81|69.22|68.92|69.22|68.92|69.11|68.81|6
1732250030000|2024-11-22 04:33:50|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732250040000|2024-11-22 04:34:00|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732250050000|2024-11-22 04:34:10|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|2
1732250060000|2024-11-22 04:34:20|69.18|68.88|69.23|68.93|69.23|68.93|69.07|68.77|14
1732250070000|2024-11-22 04:34:30|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|3
1732250080000|2024-11-22 04:34:40|69.2|68.9|69.2|68.9|69.21|68.91|69.2|68.9|7
1732250090000|2024-11-22 04:34:50|69.25|68.95|69.25|68.95|69.26|68.96|69.25|68.95|3
1732250100000|2024-11-22 04:35:00|69.26|68.96|69.29|68.99|69.29|68.99|69.26|68.96|4
1732250110000|2024-11-22 04:35:10|69.28|68.98|69.2|68.9|69.28|68.98|69.2|68.9|7
1732250120000|2024-11-22 04:35:20|69.19|68.89|69.15|68.85|69.2|68.9|69.14|68.84|10
1732250130000|2024-11-22 04:35:30|69.16|68.86|69.15|68.85|69.16|68.86|69.14|68.84|6
1732250140000|2024-11-22 04:35:40|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732250150000|2024-11-22 04:35:50|69.15|68.85|69.16|68.86|69.16|68.86|69.15|68.85|6
1732250160000|2024-11-22 04:36:00|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|4
1732250170000|2024-11-22 04:36:10|69.19|68.89|69.2|68.9|69.2|68.9|69.17|68.87|4
1732250180000|2024-11-22 04:36:20|69.27|68.97|69.19|68.89|69.28|68.98|69.19|68.89|8
1732250190000|2024-11-22 04:36:30|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|2
1732250200000|2024-11-22 04:36:40|69.2|68.9|69.19|68.89|69.25|68.95|69.19|68.89|9
1732250210000|2024-11-22 04:36:50|69.18|68.88|69.2|68.9|69.21|68.91|69.18|68.88|6
1732250220000|2024-11-22 04:37:00|69.21|68.91|69.25|68.95|69.26|68.96|69.21|68.91|8
1732250230000|2024-11-22 04:37:10|69.24|68.94|69.28|68.98|69.28|68.98|69.24|68.94|7
1732250240000|2024-11-22 04:37:20|69.29|68.99|69.29|68.99|69.29|68.99|69.29|68.99|1
1732250250000|2024-11-22 04:37:30|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732250260000|2024-11-22 04:37:40|69.27|68.97|69.24|68.94|69.27|68.97|69.24|68.94|4
1732250270000|2024-11-22 04:37:50|69.22|68.92|69.45|69.15|69.45|69.15|69.19|68.89|13
1732250280000|2024-11-22 04:38:00|69.46|69.16|69.37|69.07|69.49|69.19|69.37|69.07|14
1732250290000|2024-11-22 04:38:10|69.36|69.06|69.27|68.97|69.36|69.06|69.27|68.97|9
1732250300000|2024-11-22 04:38:20|69.26|68.96|69.25|68.95|69.26|68.96|69.25|68.95|2
1732250310000|2024-11-22 04:38:30|69.24|68.94|69.26|68.96|69.26|68.96|69.18|68.88|14
1732250320000|2024-11-22 04:38:40|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|4
1732250330000|2024-11-22 04:38:50|69.26|68.96|69.27|68.97|69.27|68.97|69.25|68.95|6
1732250340000|2024-11-22 04:39:00|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|3
1732250350000|2024-11-22 04:39:10|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|2
1732250360000|2024-11-22 04:39:20|69.27|68.97|69.22|68.92|69.27|68.97|69.2|68.9|6
1732250370000|2024-11-22 04:39:30|69.21|68.91|69.27|68.97|69.27|68.97|69.21|68.91|7
1732250380000|2024-11-22 04:39:40|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732250390000|2024-11-22 04:39:50|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732250400000|2024-11-22 04:40:00|69.36|69.06|69.4|69.1|69.41|69.11|69.31|69.01|16
1732250410000|2024-11-22 04:40:10|69.39|69.09|69.43|69.13|69.43|69.13|69.39|69.09|7
1732250420000|2024-11-22 04:40:20|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|5
1732250430000|2024-11-22 04:40:30|69.39|69.09|69.4|69.1|69.4|69.1|69.39|69.09|2
1732250440000|2024-11-22 04:40:40|69.39|69.09|69.42|69.12|69.42|69.12|69.39|69.09|4
1732250450000|2024-11-22 04:40:50|69.41|69.11|69.41|69.11|69.42|69.12|69.4|69.1|5
1732250460000|2024-11-22 04:41:00|69.4|69.1|69.48|69.18|69.48|69.18|69.31|69.01|14
1732250470000|2024-11-22 04:41:10|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|7
1732250480000|2024-11-22 04:41:20|69.51|69.21|69.49|69.19|69.51|69.21|69.46|69.16|7
1732250490000|2024-11-22 04:41:30|69.48|69.18|69.38|69.08|69.48|69.18|69.38|69.08|14
1732250500000|2024-11-22 04:41:40|69.37|69.07|69.38|69.08|69.39|69.09|69.36|69.06|6
1732250510000|2024-11-22 04:41:50|69.37|69.07|69.39|69.09|69.4|69.1|69.35|69.05|7
1732250520000|2024-11-22 04:42:00|69.4|69.1|69.38|69.08|69.44|69.14|69.37|69.07|10
1732250530000|2024-11-22 04:42:10|69.37|69.07|69.37|69.07|69.4|69.1|69.36|69.06|12
1732250540000|2024-11-22 04:42:20|69.36|69.06|69.37|69.07|69.39|69.09|69.3|69|9
1732250550000|2024-11-22 04:42:30|69.38|69.08|69.39|69.09|69.42|69.12|69.37|69.07|9
1732250560000|2024-11-22 04:42:40|69.38|69.08|69.3|69|69.38|69.08|69.29|68.99|7
1732250570000|2024-11-22 04:42:50|69.31|69.01|69.31|69.01|69.31|69.01|69.28|68.98|6
1732250580000|2024-11-22 04:43:00|69.32|69.02|69.39|69.09|69.39|69.09|69.31|69.01|6
1732250590000|2024-11-22 04:43:10|69.38|69.08|69.41|69.11|69.42|69.12|69.37|69.07|9
1732250600000|2024-11-22 04:43:20|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|4
1732250610000|2024-11-22 04:43:30|69.4|69.1|69.38|69.08|69.4|69.1|69.38|69.08|2
1732250620000|2024-11-22 04:43:40|69.39|69.09|69.38|69.08|69.39|69.09|69.38|69.08|2
1732250630000|2024-11-22 04:43:50|69.37|69.07|69.38|69.08|69.4|69.1|69.31|69.01|10
1732250640000|2024-11-22 04:44:00|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732250650000|2024-11-22 04:44:10|69.35|69.05|69.52|69.22|69.52|69.22|69.35|69.05|6
1732250660000|2024-11-22 04:44:20|69.51|69.21|69.59|69.29|69.59|69.29|69.51|69.21|5
1732250670000|2024-11-22 04:44:30|69.57|69.27|69.67|69.37|69.67|69.37|69.57|69.27|6
1732250680000|2024-11-22 04:44:40|69.74|69.44|69.72|69.42|69.75|69.45|69.7|69.4|18
1732250690000|2024-11-22 04:44:50|69.71|69.41|69.71|69.41|69.76|69.46|69.66|69.36|20
1732250700000|2024-11-22 04:45:00|69.7|69.4|69.78|69.48|69.8|69.5|69.68|69.38|12
1732250710000|2024-11-22 04:45:10|69.77|69.47|69.69|69.39|69.77|69.47|69.68|69.38|10
1732250720000|2024-11-22 04:45:20|69.7|69.4|69.67|69.37|69.72|69.42|69.67|69.37|11
1732250730000|2024-11-22 04:45:30|69.66|69.36|69.66|69.36|69.67|69.37|69.62|69.32|10
1732250740000|2024-11-22 04:45:40|69.65|69.35|69.61|69.31|69.67|69.37|69.61|69.31|9
1732250750000|2024-11-22 04:45:50|69.63|69.33|69.58|69.28|69.63|69.33|69.58|69.28|9
1732250760000|2024-11-22 04:46:00|69.57|69.27|69.5|69.2|69.68|69.38|69.5|69.2|13
1732250770000|2024-11-22 04:46:10|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|4
1732250780000|2024-11-22 04:46:20|69.53|69.23|69.58|69.28|69.59|69.29|69.53|69.23|12
1732250790000|2024-11-22 04:46:30|69.57|69.27|69.56|69.26|69.57|69.27|69.55|69.25|4
1732250800000|2024-11-22 04:46:40|69.55|69.25|69.46|69.16|69.56|69.26|69.46|69.16|9
1732250810000|2024-11-22 04:46:50|69.45|69.15|69.42|69.12|69.45|69.15|69.41|69.11|5
1732250820000|2024-11-22 04:47:00|69.44|69.14|69.47|69.17|69.51|69.21|69.41|69.11|16
1732250830000|2024-11-22 04:47:10|69.46|69.16|69.47|69.17|69.5|69.2|69.44|69.14|11
1732250840000|2024-11-22 04:47:20|69.48|69.18|69.52|69.22|69.61|69.31|69.48|69.18|12
1732250850000|2024-11-22 04:47:30|69.51|69.21|69.46|69.16|69.52|69.22|69.46|69.16|7
1732250860000|2024-11-22 04:47:40|69.45|69.15|69.4|69.1|69.45|69.15|69.4|69.1|8
1732250870000|2024-11-22 04:47:50|69.39|69.09|69.47|69.17|69.49|69.19|69.39|69.09|9
1732250880000|2024-11-22 04:48:00|69.48|69.18|69.47|69.17|69.49|69.19|69.47|69.17|4
1732250890000|2024-11-22 04:48:10|69.48|69.18|69.57|69.27|69.57|69.27|69.48|69.18|7
1732250900000|2024-11-22 04:48:20|69.56|69.26|69.59|69.29|69.59|69.29|69.49|69.19|8
1732250910000|2024-11-22 04:48:30|69.58|69.28|69.56|69.26|69.58|69.28|69.56|69.26|6
1732250920000|2024-11-22 04:48:40|69.55|69.25|69.53|69.23|69.57|69.27|69.51|69.21|8
1732250930000|2024-11-22 04:48:50|69.52|69.22|69.49|69.19|69.52|69.22|69.48|69.18|5
1732250940000|2024-11-22 04:49:00|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732250950000|2024-11-22 04:49:10|69.5|69.2|69.5|69.2|69.5|69.2|69.49|69.19|3
1732250960000|2024-11-22 04:49:20|69.49|69.19|69.67|69.37|69.77|69.47|69.49|69.19|21
1732250970000|2024-11-22 04:49:30|69.66|69.36|69.59|69.29|69.69|69.39|69.59|69.29|13
1732250980000|2024-11-22 04:49:40|69.6|69.3|69.6|69.3|69.63|69.33|69.59|69.29|9
1732250990000|2024-11-22 04:49:50|69.61|69.31|69.62|69.32|69.62|69.32|69.59|69.29|5
1732251000000|2024-11-22 04:50:00|69.61|69.31|69.57|69.27|69.61|69.31|69.56|69.26|9
1732251010000|2024-11-22 04:50:10|69.56|69.26|69.57|69.27|69.57|69.27|69.56|69.26|4
1732251020000|2024-11-22 04:50:20|69.51|69.21|69.48|69.18|69.51|69.21|69.46|69.16|10
1732251040000|2024-11-22 04:50:40|69.47|69.17|69.45|69.15|69.47|69.17|69.45|69.15|3
1732251050000|2024-11-22 04:50:50|69.44|69.14|69.41|69.11|69.46|69.16|69.41|69.11|7
1732251060000|2024-11-22 04:51:00|69.4|69.1|69.37|69.07|69.4|69.1|69.37|69.07|4
1732251070000|2024-11-22 04:51:10|69.36|69.06|69.4|69.1|69.41|69.11|69.36|69.06|10
1732251080000|2024-11-22 04:51:20|69.41|69.11|69.36|69.06|69.42|69.12|69.36|69.06|12
1732251090000|2024-11-22 04:51:30|69.37|69.07|69.39|69.09|69.39|69.09|69.37|69.07|3
1732251100000|2024-11-22 04:51:40|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732251110000|2024-11-22 04:51:50|69.38|69.08|69.38|69.08|69.38|69.08|69.37|69.07|3
1732251120000|2024-11-22 04:52:00|69.39|69.09|69.36|69.06|69.39|69.09|69.32|69.02|8
1732251130000|2024-11-22 04:52:10|69.37|69.07|69.37|69.07|69.38|69.08|69.36|69.06|5
1732251140000|2024-11-22 04:52:20|69.38|69.08|69.41|69.11|69.42|69.12|69.38|69.08|3
1732251150000|2024-11-22 04:52:30|69.42|69.12|69.38|69.08|69.43|69.13|69.38|69.08|15
1732251160000|2024-11-22 04:52:40|69.39|69.09|69.48|69.18|69.5|69.2|69.38|69.08|8
1732251170000|2024-11-22 04:52:50|69.47|69.17|69.51|69.21|69.51|69.21|69.47|69.17|6
1732251180000|2024-11-22 04:53:00|69.5|69.2|69.41|69.11|69.51|69.21|69.4|69.1|16
1732251190000|2024-11-22 04:53:10|69.4|69.1|69.37|69.07|69.4|69.1|69.37|69.07|9
1732251200000|2024-11-22 04:53:20|69.36|69.06|69.3|69|69.36|69.06|69.3|69|7
1732251210000|2024-11-22 04:53:30|69.29|68.99|69.25|68.95|69.29|68.99|69.23|68.93|7
1732251220000|2024-11-22 04:53:40|69.27|68.97|69.29|68.99|69.29|68.99|69.27|68.97|3
1732251230000|2024-11-22 04:53:50|69.28|68.98|69.21|68.91|69.28|68.98|69.21|68.91|5
1732251240000|2024-11-22 04:54:00|69.2|68.9|69.2|68.9|69.2|68.9|69.18|68.88|8
1732251250000|2024-11-22 04:54:10|69.21|68.91|69.21|68.91|69.24|68.94|69.21|68.91|8
1732251260000|2024-11-22 04:54:20|69.22|68.92|69.22|68.92|69.22|68.92|69.2|68.9|5
1732251270000|2024-11-22 04:54:30|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732251280000|2024-11-22 04:54:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732251290000|2024-11-22 04:54:50|69.2|68.9|69.29|68.99|69.29|68.99|69.2|68.9|5
1732251300000|2024-11-22 04:55:00|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|4
1732251310000|2024-11-22 04:55:10|69.28|68.98|69.19|68.89|69.29|68.99|69.18|68.88|18
1732251320000|2024-11-22 04:55:20|69.2|68.9|69.18|68.88|69.2|68.9|69.18|68.88|4
1732251330000|2024-11-22 04:55:30|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|4
1732251340000|2024-11-22 04:55:40|69.19|68.89|69.19|68.89|69.19|68.89|69.18|68.88|3
1732251350000|2024-11-22 04:55:50|69.18|68.88|69.09|68.79|69.18|68.88|69.09|68.79|5
1732251360000|2024-11-22 04:56:00|69.1|68.8|69.1|68.8|69.17|68.87|69.09|68.79|13
1732251370000|2024-11-22 04:56:10|69.11|68.81|69.16|68.86|69.17|68.87|69.11|68.81|8
1732251380000|2024-11-22 04:56:20|69.18|68.88|69.2|68.9|69.21|68.91|69.17|68.87|4
1732251390000|2024-11-22 04:56:30|69.21|68.91|69.21|68.91|69.21|68.91|69.2|68.9|3
1732251400000|2024-11-22 04:56:40|69.2|68.9|69.23|68.93|69.23|68.93|69.2|68.9|3
1732251410000|2024-11-22 04:56:50|69.26|68.96|69.22|68.92|69.27|68.97|69.21|68.91|13
1732251420000|2024-11-22 04:57:00|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732251430000|2024-11-22 04:57:10|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|5
1732251440000|2024-11-22 04:57:20|69.12|68.82|69.07|68.77|69.12|68.82|69.07|68.77|6
1732251450000|2024-11-22 04:57:30|69.08|68.78|69.17|68.87|69.19|68.89|69.08|68.78|11
1732251460000|2024-11-22 04:57:40|69.16|68.86|69.12|68.82|69.16|68.86|69.11|68.81|12
1732251470000|2024-11-22 04:57:50|69.11|68.81|69.13|68.83|69.13|68.83|69.11|68.81|5
1732251480000|2024-11-22 04:58:00|69.15|68.85|69.17|68.87|69.17|68.87|69.15|68.85|4
1732251490000|2024-11-22 04:58:10|69.18|68.88|69.19|68.89|69.19|68.89|69.18|68.88|2
1732251500000|2024-11-22 04:58:20|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|3
1732251510000|2024-11-22 04:58:30|69.19|68.89|69.18|68.88|69.19|68.89|69.17|68.87|3
1732251530000|2024-11-22 04:58:50|69.17|68.87|69.19|68.89|69.21|68.91|69.17|68.87|7
1732251540000|2024-11-22 04:59:00|69.2|68.9|69.18|68.88|69.2|68.9|69.17|68.87|8
1732251550000|2024-11-22 04:59:10|69.19|68.89|69.27|68.97|69.27|68.97|69.19|68.89|6
1732251560000|2024-11-22 04:59:20|69.29|68.99|69.29|68.99|69.29|68.99|69.29|68.99|1
1732251570000|2024-11-22 04:59:30|69.3|69|69.18|68.88|69.32|69.02|69.17|68.87|10
1732251580000|2024-11-22 04:59:40|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|2
1732251590000|2024-11-22 04:59:50|69.21|68.91|69.55|69.25|69.67|69.37|69.21|68.91|19
1732251600000|2024-11-22 05:00:00|69.5|69.2|69.4|69.1|69.5|69.2|69.4|69.1|10
1732251610000|2024-11-22 05:00:10|69.39|69.09|69.31|69.01|69.39|69.09|69.31|69.01|6
1732251620000|2024-11-22 05:00:20|69.28|68.98|69.3|69|69.3|69|69.23|68.93|15
1732251630000|2024-11-22 05:00:30|69.31|69.01|69.35|69.05|69.39|69.09|69.29|68.99|10
1732251640000|2024-11-22 05:00:40|69.36|69.06|69.39|69.09|69.41|69.11|69.36|69.06|9
1732251650000|2024-11-22 05:00:50|69.4|69.1|69.34|69.04|69.4|69.1|69.34|69.04|13
1732251660000|2024-11-22 05:01:00|69.35|69.05|69.39|69.09|69.39|69.09|69.33|69.03|11
1732251670000|2024-11-22 05:01:10|69.38|69.08|69.34|69.04|69.39|69.09|69.34|69.04|7
1732251680000|2024-11-22 05:01:20|69.33|69.03|69.24|68.94|69.33|69.03|69.24|68.94|8
1732251690000|2024-11-22 05:01:30|69.23|68.93|69.27|68.97|69.28|68.98|69.22|68.92|8
1732251700000|2024-11-22 05:01:40|69.26|68.96|69.1|68.8|69.26|68.96|69.1|68.8|6
1732251710000|2024-11-22 05:01:50|69.08|68.78|69.1|68.8|69.14|68.84|69.08|68.78|12
1732251720000|2024-11-22 05:02:00|69.11|68.81|69.14|68.84|69.14|68.84|69.11|68.81|5
1732251730000|2024-11-22 05:02:10|69.12|68.82|68.97|68.67|69.12|68.82|68.97|68.67|11
1732251740000|2024-11-22 05:02:20|68.96|68.66|68.98|68.68|69|68.7|68.96|68.66|6
1732251750000|2024-11-22 05:02:30|68.99|68.69|69.01|68.71|69.01|68.71|68.99|68.69|5
1732251760000|2024-11-22 05:02:40|69|68.7|69|68.7|69.01|68.71|69|68.7|3
1732251770000|2024-11-22 05:02:50|68.99|68.69|69|68.7|69.01|68.71|68.99|68.69|4
1732251780000|2024-11-22 05:03:00|68.95|68.65|68.99|68.69|69|68.7|68.95|68.65|4
1732251790000|2024-11-22 05:03:10|68.97|68.67|68.93|68.63|68.98|68.68|68.93|68.63|5
1732251800000|2024-11-22 05:03:20|68.92|68.62|68.88|68.58|68.92|68.62|68.88|68.58|4
1732251810000|2024-11-22 05:03:30|68.87|68.57|68.8|68.5|68.87|68.57|68.8|68.5|9
1732251820000|2024-11-22 05:03:40|68.81|68.51|68.73|68.43|68.81|68.51|68.71|68.41|10
1732251830000|2024-11-22 05:03:50|68.77|68.47|68.79|68.49|68.79|68.49|68.77|68.47|2
1732251840000|2024-11-22 05:04:00|68.78|68.48|68.77|68.47|68.78|68.48|68.75|68.45|8
1732251850000|2024-11-22 05:04:10|68.76|68.46|68.77|68.47|68.78|68.48|68.76|68.46|3
1732251860000|2024-11-22 05:04:20|68.78|68.48|68.8|68.5|68.83|68.53|68.78|68.48|5
1732251870000|2024-11-22 05:04:30|68.81|68.51|68.79|68.49|68.81|68.51|68.79|68.49|4
1732251880000|2024-11-22 05:04:40|68.81|68.51|68.83|68.53|68.84|68.54|68.81|68.51|5
1732251890000|2024-11-22 05:04:50|68.82|68.52|68.82|68.52|68.84|68.54|68.8|68.5|6
1732251900000|2024-11-22 05:05:00|68.85|68.55|68.89|68.59|68.9|68.6|68.85|68.55|6
1732251910000|2024-11-22 05:05:10|68.91|68.61|68.89|68.59|68.91|68.61|68.89|68.59|6
1732251920000|2024-11-22 05:05:20|68.87|68.57|68.89|68.59|68.9|68.6|68.87|68.57|5
1732251930000|2024-11-22 05:05:30|68.91|68.61|68.97|68.67|68.97|68.67|68.91|68.61|6
1732251940000|2024-11-22 05:05:40|68.99|68.69|69.03|68.73|69.03|68.73|68.99|68.69|5
1732251950000|2024-11-22 05:05:50|69.05|68.75|69.02|68.72|69.05|68.75|69.02|68.72|4
1732251960000|2024-11-22 05:06:00|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732251970000|2024-11-22 05:06:10|69.1|68.8|69.12|68.82|69.12|68.82|69.07|68.77|8
1732251980000|2024-11-22 05:06:20|69.13|68.83|69.09|68.79|69.13|68.83|69.09|68.79|4
1732251990000|2024-11-22 05:06:30|69.08|68.78|69.03|68.73|69.08|68.78|69.03|68.73|4
1732252000000|2024-11-22 05:06:40|69.04|68.74|69.03|68.73|69.04|68.74|69.03|68.73|2
1732252010000|2024-11-22 05:06:50|69.02|68.72|69.05|68.75|69.05|68.75|69.02|68.72|3
1732252020000|2024-11-22 05:07:00|69.04|68.74|69.04|68.74|69.06|68.76|69.03|68.73|6
1732252030000|2024-11-22 05:07:10|69.02|68.72|69.04|68.74|69.04|68.74|69.02|68.72|3
1732252040000|2024-11-22 05:07:20|69.05|68.75|69.1|68.8|69.1|68.8|69.05|68.75|2
1732252050000|2024-11-22 05:07:30|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732252060000|2024-11-22 05:07:40|69.07|68.77|69.08|68.78|69.08|68.78|69.07|68.77|2
1732252070000|2024-11-22 05:07:50|69.06|68.76|69.08|68.78|69.08|68.78|69.05|68.75|5
1732252080000|2024-11-22 05:08:00|69.1|68.8|69.08|68.78|69.1|68.8|69.08|68.78|3
1732252090000|2024-11-22 05:08:10|69.11|68.81|69.15|68.85|69.15|68.85|69.11|68.81|2
1732252100000|2024-11-22 05:08:20|69.14|68.84|69.14|68.84|69.14|68.84|69.11|68.81|5
1732252110000|2024-11-22 05:08:30|69.13|68.83|69.16|68.86|69.17|68.87|69.13|68.83|3
1732252120000|2024-11-22 05:08:40|69.14|68.84|69.14|68.84|69.14|68.84|69.14|68.84|1
1732252130000|2024-11-22 05:08:50|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732252140000|2024-11-22 05:09:00|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|5
1732252150000|2024-11-22 05:09:10|69.14|68.84|69.15|68.85|69.16|68.86|69.12|68.82|6
1732252160000|2024-11-22 05:09:20|69.14|68.84|69.16|68.86|69.17|68.87|69.14|68.84|4
1732252170000|2024-11-22 05:09:30|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732252180000|2024-11-22 05:09:40|69.15|68.85|69.11|68.81|69.15|68.85|69.11|68.81|4
1732252190000|2024-11-22 05:09:50|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732252200000|2024-11-22 05:10:00|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|4
1732252210000|2024-11-22 05:10:10|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|3
1732252220000|2024-11-22 05:10:20|69.1|68.8|69.31|69.01|69.31|69.01|69.09|68.79|7
1732252230000|2024-11-22 05:10:30|69.33|69.03|69.34|69.04|69.34|69.04|69.32|69.02|3
1732252240000|2024-11-22 05:10:40|69.33|69.03|69.32|69.02|69.33|69.03|69.32|69.02|2
1732252250000|2024-11-22 05:10:50|69.33|69.03|69.33|69.03|69.33|69.03|69.33|69.03|1
1732252260000|2024-11-22 05:11:00|69.32|69.02|69.29|68.99|69.32|69.02|69.25|68.95|8
1732252270000|2024-11-22 05:11:10|69.3|69|69.36|69.06|69.36|69.06|69.3|69|6
1732252280000|2024-11-22 05:11:20|69.39|69.09|69.36|69.06|69.4|69.1|69.36|69.06|9
1732252290000|2024-11-22 05:11:30|69.32|69.02|69.12|68.82|69.32|69.02|69.12|68.82|12
1732252300000|2024-11-22 05:11:40|69.13|68.83|69.13|68.83|69.13|68.83|69.12|68.82|3
1732252310000|2024-11-22 05:11:50|69.14|68.84|69.13|68.83|69.15|68.85|69.13|68.83|4
1732252320000|2024-11-22 05:12:00|69.15|68.85|69.19|68.89|69.2|68.9|69.15|68.85|6
1732252330000|2024-11-22 05:12:10|69.18|68.88|69.19|68.89|69.21|68.91|69.14|68.84|8
1732252340000|2024-11-22 05:12:20|69.18|68.88|69.16|68.86|69.19|68.89|69.14|68.84|9
1732252350000|2024-11-22 05:12:30|69.14|68.84|69.09|68.79|69.14|68.84|69.09|68.79|7
1732252360000|2024-11-22 05:12:40|69.1|68.8|69.1|68.8|69.1|68.8|69.09|68.79|3
1732252370000|2024-11-22 05:12:50|69.09|68.79|69.07|68.77|69.09|68.79|69.07|68.77|3
1732252380000|2024-11-22 05:13:00|69.08|68.78|69.13|68.83|69.13|68.83|69.08|68.78|3
1732252390000|2024-11-22 05:13:10|69.15|68.85|69.15|68.85|69.15|68.85|69.14|68.84|3
1732252400000|2024-11-22 05:13:20|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|3
1732252410000|2024-11-22 05:13:30|69.14|68.84|69.18|68.88|69.18|68.88|69.14|68.84|4
1732252420000|2024-11-22 05:13:40|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|2
1732252430000|2024-11-22 05:13:50|69.18|68.88|69.18|68.88|69.19|68.89|69.17|68.87|5
1732252440000|2024-11-22 05:14:00|69.17|68.87|69.17|68.87|69.17|68.87|69.14|68.84|5
1732252460000|2024-11-22 05:14:20|69.2|68.9|69.18|68.88|69.2|68.9|69.18|68.88|3
1732252470000|2024-11-22 05:14:30|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732252480000|2024-11-22 05:14:40|69.12|68.82|69.09|68.79|69.12|68.82|69.09|68.79|2
1732252490000|2024-11-22 05:14:50|69.08|68.78|69|68.7|69.08|68.78|69|68.7|6
1732252500000|2024-11-22 05:15:00|69.13|68.83|69.12|68.82|69.13|68.83|69.12|68.82|6
1732252510000|2024-11-22 05:15:10|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732252520000|2024-11-22 05:15:20|69.15|68.85|69.1|68.8|69.15|68.85|69.08|68.78|13
1732252530000|2024-11-22 05:15:30|69.11|68.81|69.11|68.81|69.13|68.83|69.1|68.8|8
1732252540000|2024-11-22 05:15:40|69.15|68.85|69.11|68.81|69.17|68.87|69.11|68.81|10
1732252550000|2024-11-22 05:15:50|69.12|68.82|69.13|68.83|69.15|68.85|69.12|68.82|14
1732252560000|2024-11-22 05:16:00|69.15|68.85|69.11|68.81|69.16|68.86|69.11|68.81|11
1732252570000|2024-11-22 05:16:10|69.12|68.82|69.12|68.82|69.12|68.82|69.11|68.81|5
1732252580000|2024-11-22 05:16:20|69.11|68.81|69.19|68.89|69.2|68.9|69.11|68.81|14
1732252590000|2024-11-22 05:16:30|69.18|68.88|69.18|68.88|69.19|68.89|69.17|68.87|5
1732252600000|2024-11-22 05:16:40|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732252610000|2024-11-22 05:16:50|69.19|68.89|69.19|68.89|69.2|68.9|69.19|68.89|3
1732252620000|2024-11-22 05:17:00|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|4
1732252630000|2024-11-22 05:17:10|69.2|68.9|69.19|68.89|69.2|68.9|69.18|68.88|4
1732252640000|2024-11-22 05:17:20|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|5
1732252650000|2024-11-22 05:17:30|69.31|69.01|69.32|69.02|69.32|69.02|69.3|69|6
1732252660000|2024-11-22 05:17:40|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732252670000|2024-11-22 05:17:50|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|4
1732252680000|2024-11-22 05:18:00|69.27|68.97|69.15|68.85|69.27|68.97|69.11|68.81|15
1732252690000|2024-11-22 05:18:10|69.1|68.8|69.2|68.9|69.21|68.91|69.1|68.8|11
1732252700000|2024-11-22 05:18:20|69.19|68.89|69.18|68.88|69.19|68.89|69.17|68.87|4
1732252710000|2024-11-22 05:18:30|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|4
1732252720000|2024-11-22 05:18:40|69.19|68.89|69.19|68.89|69.22|68.92|69.19|68.89|9
1732252730000|2024-11-22 05:18:50|69.18|68.88|69.17|68.87|69.18|68.88|69.17|68.87|2
1732252740000|2024-11-22 05:19:00|69.15|68.85|69.2|68.9|69.2|68.9|69.14|68.84|13
1732252750000|2024-11-22 05:19:10|69.19|68.89|69.17|68.87|69.19|68.89|69.16|68.86|4
1732252760000|2024-11-22 05:19:20|69.16|68.86|69.17|68.87|69.17|68.87|69.16|68.86|4
1732252770000|2024-11-22 05:19:30|69.18|68.88|69.19|68.89|69.19|68.89|69.18|68.88|2
1732252780000|2024-11-22 05:19:40|69.21|68.91|69.18|68.88|69.21|68.91|69.18|68.88|4
1732252790000|2024-11-22 05:19:50|69.17|68.87|69.2|68.9|69.2|68.9|69.17|68.87|4
1732252800000|2024-11-22 05:20:00|69.19|68.89|69.16|68.86|69.19|68.89|69.16|68.86|4
1732252810000|2024-11-22 05:20:10|69.15|68.85|69.13|68.83|69.16|68.86|69.13|68.83|8
1732252820000|2024-11-22 05:20:20|69.12|68.82|69.07|68.77|69.12|68.82|69.07|68.77|7
1732252840000|2024-11-22 05:20:40|69.06|68.76|69.05|68.75|69.06|68.76|69.04|68.74|4
1732252850000|2024-11-22 05:20:50|69.09|68.79|69.06|68.76|69.09|68.79|69.06|68.76|9
1732252860000|2024-11-22 05:21:00|69.07|68.77|69.1|68.8|69.1|68.8|69.06|68.76|5
1732252870000|2024-11-22 05:21:10|69.09|68.79|69.17|68.87|69.17|68.87|69.09|68.79|5
1732252880000|2024-11-22 05:21:20|69.18|68.88|69.17|68.87|69.19|68.89|69.17|68.87|4
1732252910000|2024-11-22 05:21:50|69.16|68.86|69.16|68.86|69.16|68.86|69.16|68.86|1
1732252920000|2024-11-22 05:22:00|69.15|68.85|69.18|68.88|69.18|68.88|69.15|68.85|3
1732252930000|2024-11-22 05:22:10|69.19|68.89|69.19|68.89|69.2|68.9|69.18|68.88|5
1732252940000|2024-11-22 05:22:20|69.17|68.87|69.16|68.86|69.17|68.87|69.15|68.85|4
1732252950000|2024-11-22 05:22:30|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732252960000|2024-11-22 05:22:40|69.19|68.89|69.22|68.92|69.22|68.92|69.18|68.88|7
1732252970000|2024-11-22 05:22:50|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732252980000|2024-11-22 05:23:00|69.21|68.91|69.26|68.96|69.26|68.96|69.21|68.91|4
1732252990000|2024-11-22 05:23:10|69.25|68.95|69.27|68.97|69.27|68.97|69.21|68.91|10
1732253000000|2024-11-22 05:23:20|69.28|68.98|69.3|69|69.31|69.01|69.28|68.98|3
1732253010000|2024-11-22 05:23:30|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|2
1732253030000|2024-11-22 05:23:50|69.28|68.98|69.3|69|69.3|69|69.27|68.97|6
1732253050000|2024-11-22 05:24:10|69.29|68.99|69.25|68.95|69.29|68.99|69.21|68.91|10
1732253060000|2024-11-22 05:24:20|69.26|68.96|69.29|68.99|69.29|68.99|69.25|68.95|7
1732253070000|2024-11-22 05:24:30|69.3|69|69.29|68.99|69.3|69|69.29|68.99|2
1732253080000|2024-11-22 05:24:40|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253090000|2024-11-22 05:24:50|69.31|69.01|69.28|68.98|69.31|69.01|69.28|68.98|4
1732253100000|2024-11-22 05:25:00|69.27|68.97|69.29|68.99|69.3|69|69.27|68.97|6
1732253110000|2024-11-22 05:25:10|69.3|69|69.32|69.02|69.32|69.02|69.3|69|2
1732253120000|2024-11-22 05:25:20|69.3|69|69.29|68.99|69.3|69|69.29|68.99|4
1732253130000|2024-11-22 05:25:30|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253140000|2024-11-22 05:25:40|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|4
1732253150000|2024-11-22 05:25:50|69.3|69|69.29|68.99|69.3|69|69.28|68.98|4
1732253160000|2024-11-22 05:26:00|69.28|68.98|69.21|68.91|69.28|68.98|69.21|68.91|4
1732253170000|2024-11-22 05:26:10|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|6
1732253180000|2024-11-22 05:26:20|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732253200000|2024-11-22 05:26:40|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732253210000|2024-11-22 05:26:50|69.18|68.88|69.21|68.91|69.26|68.96|69.18|68.88|10
1732253220000|2024-11-22 05:27:00|69.22|68.92|69.22|68.92|69.22|68.92|69.2|68.9|5
1732253230000|2024-11-22 05:27:10|69.23|68.93|69.21|68.91|69.27|68.97|69.21|68.91|8
1732253240000|2024-11-22 05:27:20|69.22|68.92|69.23|68.93|69.26|68.96|69.21|68.91|9
1732253250000|2024-11-22 05:27:30|69.24|68.94|69.28|68.98|69.28|68.98|69.22|68.92|11
1732253260000|2024-11-22 05:27:40|69.29|68.99|69.28|68.98|69.31|69.01|69.28|68.98|7
1732253270000|2024-11-22 05:27:50|69.27|68.97|69.2|68.9|69.27|68.97|69.2|68.9|3
1732253280000|2024-11-22 05:28:00|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|2
1732253290000|2024-11-22 05:28:10|69.13|68.83|69.08|68.78|69.13|68.83|69.07|68.77|3
1732253300000|2024-11-22 05:28:20|69.07|68.77|69.06|68.76|69.07|68.77|69.06|68.76|2
1732253310000|2024-11-22 05:28:30|69.07|68.77|69.09|68.79|69.09|68.79|69.07|68.77|2
1732253320000|2024-11-22 05:28:40|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|7
1732253330000|2024-11-22 05:28:50|69.1|68.8|69.09|68.79|69.11|68.81|69.09|68.79|5
1732253340000|2024-11-22 05:29:00|69.1|68.8|69.1|68.8|69.18|68.88|69.09|68.79|10
1732253350000|2024-11-22 05:29:10|69.11|68.81|69.17|68.87|69.18|68.88|69.11|68.81|5
1732253370000|2024-11-22 05:29:30|69.18|68.88|69.18|68.88|69.19|68.89|69.18|68.88|5
1732253380000|2024-11-22 05:29:40|69.09|68.79|69.11|68.81|69.11|68.81|69.09|68.79|2
1732253390000|2024-11-22 05:29:50|69.09|68.79|69.13|68.83|69.13|68.83|69.09|68.79|3
1732253400000|2024-11-22 05:30:00|69.12|68.82|69.17|68.87|69.2|68.9|69.12|68.82|12
1732253410000|2024-11-22 05:30:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|7
1732253420000|2024-11-22 05:30:20|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732253430000|2024-11-22 05:30:30|69.22|68.92|69.22|68.92|69.26|68.96|69.22|68.92|5
1732253440000|2024-11-22 05:30:40|69.23|68.93|69.26|68.96|69.27|68.97|69.23|68.93|8
1732253450000|2024-11-22 05:30:50|69.25|68.95|69.24|68.94|69.25|68.95|69.24|68.94|4
1732253460000|2024-11-22 05:31:00|69.22|68.92|69.26|68.96|69.26|68.96|69.21|68.91|7
1732253470000|2024-11-22 05:31:10|69.27|68.97|69.32|69.02|69.32|69.02|69.27|68.97|6
1732253480000|2024-11-22 05:31:20|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|2
1732253490000|2024-11-22 05:31:30|69.27|68.97|69.3|69|69.3|69|69.27|68.97|12
1732253500000|2024-11-22 05:31:40|69.29|68.99|69.26|68.96|69.29|68.99|69.26|68.96|4
1732253510000|2024-11-22 05:31:50|69.25|68.95|69.27|68.97|69.28|68.98|69.25|68.95|6
1732253520000|2024-11-22 05:32:00|69.25|68.95|69.19|68.89|69.25|68.95|69.19|68.89|5
1732253540000|2024-11-22 05:32:20|69.15|68.85|69.03|68.73|69.15|68.85|69.03|68.73|8
1732253550000|2024-11-22 05:32:30|69.04|68.74|69.1|68.8|69.1|68.8|69.04|68.74|6
1732253560000|2024-11-22 05:32:40|69.18|68.88|69.21|68.91|69.21|68.91|69.18|68.88|11
1732253570000|2024-11-22 05:32:50|69.22|68.92|69.3|69|69.3|69|69.2|68.9|12
1732253580000|2024-11-22 05:33:00|69.31|69.01|69.3|69|69.35|69.05|69.29|68.99|14
1732253590000|2024-11-22 05:33:10|69.29|68.99|69.27|68.97|69.29|68.99|69.22|68.92|11
1732253600000|2024-11-22 05:33:20|69.28|68.98|69.3|69|69.34|69.04|69.28|68.98|9
1732253610000|2024-11-22 05:33:30|69.31|69.01|69.38|69.08|69.38|69.08|69.31|69.01|9
1732253620000|2024-11-22 05:33:40|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732253630000|2024-11-22 05:33:50|69.29|68.99|69.27|68.97|69.29|68.99|69.27|68.97|5
1732253640000|2024-11-22 05:34:00|69.28|68.98|69.29|68.99|69.29|68.99|69.28|68.98|2
1732253650000|2024-11-22 05:34:10|69.3|69|69.32|69.02|69.33|69.03|69.29|68.99|6
1732253660000|2024-11-22 05:34:20|69.33|69.03|69.33|69.03|69.34|69.04|69.32|69.02|6
1732253670000|2024-11-22 05:34:30|69.32|69.02|69.3|69|69.32|69.02|69.24|68.94|10
1732253680000|2024-11-22 05:34:40|69.29|68.99|69.27|68.97|69.29|68.99|69.27|68.97|3
1732253690000|2024-11-22 05:34:50|69.26|68.96|69.24|68.94|69.26|68.96|69.24|68.94|5
1732253700000|2024-11-22 05:35:00|69.18|68.88|69.19|68.89|69.19|68.89|69.16|68.86|5
1732253710000|2024-11-22 05:35:10|69.17|68.87|69.24|68.94|69.24|68.94|69.17|68.87|7
1732253720000|2024-11-22 05:35:20|69.25|68.95|69.24|68.94|69.25|68.95|69.19|68.89|9
1732253730000|2024-11-22 05:35:30|69.25|68.95|69.26|68.96|69.27|68.97|69.25|68.95|7
1732253740000|2024-11-22 05:35:40|69.29|68.99|69.29|68.99|69.3|69|69.28|68.98|5
1732253750000|2024-11-22 05:35:50|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253760000|2024-11-22 05:36:00|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|3
1732253780000|2024-11-22 05:36:20|69.27|68.97|69.27|68.97|69.27|68.97|69.27|68.97|1
1732253790000|2024-11-22 05:36:30|69.28|68.98|69.25|68.95|69.28|68.98|69.25|68.95|4
1732253800000|2024-11-22 05:36:40|69.24|68.94|69.29|68.99|69.29|68.99|69.24|68.94|4
1732253810000|2024-11-22 05:36:50|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|2
1732253820000|2024-11-22 05:37:00|69.29|68.99|69.27|68.97|69.3|69|69.27|68.97|5
1732253830000|2024-11-22 05:37:10|69.26|68.96|69.21|68.91|69.26|68.96|69.21|68.91|6
1732253840000|2024-11-22 05:37:20|69.24|68.94|69.27|68.97|69.28|68.98|69.24|68.94|6
1732253850000|2024-11-22 05:37:30|69.28|68.98|69.27|68.97|69.29|68.99|69.26|68.96|10
1732253860000|2024-11-22 05:37:40|69.26|68.96|69.21|68.91|69.27|68.97|69.18|68.88|8
1732253870000|2024-11-22 05:37:50|69.23|68.93|69.21|68.91|69.23|68.93|69.21|68.91|4
1732253880000|2024-11-22 05:38:00|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|3
1732253890000|2024-11-22 05:38:10|69.21|68.91|69.26|68.96|69.26|68.96|69.2|68.9|6
1732253900000|2024-11-22 05:38:20|69.27|68.97|69.32|69.02|69.32|69.02|69.27|68.97|4
1732253910000|2024-11-22 05:38:30|69.33|69.03|69.36|69.06|69.37|69.07|69.32|69.02|7
1732253920000|2024-11-22 05:38:40|69.37|69.07|69.37|69.07|69.4|69.1|69.37|69.07|10
1732253930000|2024-11-22 05:38:50|69.38|69.08|69.38|69.08|69.38|69.08|69.37|69.07|3
1732253940000|2024-11-22 05:39:00|69.39|69.09|69.39|69.09|69.4|69.1|69.38|69.08|5
1732253950000|2024-11-22 05:39:10|69.4|69.1|69.39|69.09|69.41|69.11|69.39|69.09|6
1732253960000|2024-11-22 05:39:20|69.38|69.08|69.36|69.06|69.38|69.08|69.34|69.04|6
1732253970000|2024-11-22 05:39:30|69.37|69.07|69.36|69.06|69.38|69.08|69.35|69.05|5
1732253980000|2024-11-22 05:39:40|69.37|69.07|69.38|69.08|69.38|69.08|69.37|69.07|2
1732253990000|2024-11-22 05:39:50|69.37|69.07|69.38|69.08|69.38|69.08|69.37|69.07|2
1732254010000|2024-11-22 05:40:10|69.41|69.11|69.41|69.11|69.43|69.13|69.41|69.11|9
1732254020000|2024-11-22 05:40:20|69.39|69.09|69.37|69.07|69.39|69.09|69.37|69.07|3
1732254030000|2024-11-22 05:40:30|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732254040000|2024-11-22 05:40:40|69.37|69.07|69.39|69.09|69.39|69.09|69.35|69.05|8
1732254050000|2024-11-22 05:40:50|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|4
1732254060000|2024-11-22 05:41:00|69.38|69.08|69.41|69.11|69.42|69.12|69.38|69.08|6
1732254070000|2024-11-22 05:41:10|69.39|69.09|69.39|69.09|69.39|69.09|69.39|69.09|1
1732254080000|2024-11-22 05:41:20|69.4|69.1|69.39|69.09|69.41|69.11|69.39|69.09|4
1732254090000|2024-11-22 05:41:30|69.38|69.08|69.36|69.06|69.38|69.08|69.36|69.06|3
1732254100000|2024-11-22 05:41:40|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732254120000|2024-11-22 05:42:00|69.35|69.05|69.35|69.05|69.35|69.05|69.35|69.05|1
1732254130000|2024-11-22 05:42:10|69.36|69.06|69.4|69.1|69.4|69.1|69.36|69.06|4
1732254150000|2024-11-22 05:42:30|69.58|69.28|69.52|69.22|69.6|69.3|69.5|69.2|7
1732254160000|2024-11-22 05:42:40|69.53|69.23|69.49|69.19|69.53|69.23|69.49|69.19|9
1732254170000|2024-11-22 05:42:50|69.5|69.2|69.47|69.17|69.5|69.2|69.47|69.17|4
1732254180000|2024-11-22 05:43:00|69.46|69.16|69.49|69.19|69.49|69.19|69.46|69.16|3
1732254190000|2024-11-22 05:43:10|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732254200000|2024-11-22 05:43:20|69.51|69.21|69.5|69.2|69.59|69.29|69.5|69.2|7
1732254210000|2024-11-22 05:43:30|69.49|69.19|69.49|69.19|69.49|69.19|69.48|69.18|3
1732254220000|2024-11-22 05:43:40|69.53|69.23|69.52|69.22|69.57|69.27|69.51|69.21|9
1732254230000|2024-11-22 05:43:50|69.51|69.21|69.49|69.19|69.51|69.21|69.49|69.19|5
1732254240000|2024-11-22 05:44:00|69.48|69.18|69.48|69.18|69.48|69.18|69.48|69.18|1
1732254250000|2024-11-22 05:44:10|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|8
1732254260000|2024-11-22 05:44:20|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732254270000|2024-11-22 05:44:30|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732254280000|2024-11-22 05:44:40|69.49|69.19|69.49|69.19|69.49|69.19|69.48|69.18|3
1732254290000|2024-11-22 05:44:50|69.5|69.2|69.51|69.21|69.57|69.27|69.49|69.19|13
1732254300000|2024-11-22 05:45:00|69.43|69.13|69.43|69.13|69.44|69.14|69.43|69.13|3
1732254310000|2024-11-22 05:45:10|69.42|69.12|69.41|69.11|69.42|69.12|69.41|69.11|2
1732254330000|2024-11-22 05:45:30|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732254340000|2024-11-22 05:45:40|69.39|69.09|69.37|69.07|69.39|69.09|69.36|69.06|5
1732254350000|2024-11-22 05:45:50|69.36|69.06|69.35|69.05|69.36|69.06|69.35|69.05|2
1732254360000|2024-11-22 05:46:00|69.36|69.06|69.32|69.02|69.36|69.06|69.32|69.02|5
1732254380000|2024-11-22 05:46:20|69.31|69.01|69.33|69.03|69.34|69.04|69.31|69.01|4
1732254390000|2024-11-22 05:46:30|69.32|69.02|69.23|68.93|69.32|69.02|69.23|68.93|9
1732254400000|2024-11-22 05:46:40|69.22|68.92|69.15|68.85|69.22|68.92|69.14|68.84|11
1732254410000|2024-11-22 05:46:50|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732254420000|2024-11-22 05:47:00|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|4
1732254430000|2024-11-22 05:47:10|69.18|68.88|69.13|68.83|69.18|68.88|69.13|68.83|5
1732254440000|2024-11-22 05:47:20|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|4
1732254450000|2024-11-22 05:47:30|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732254470000|2024-11-22 05:47:50|69.13|68.83|69.07|68.77|69.13|68.83|69.06|68.76|4
1732254480000|2024-11-22 05:48:00|69.06|68.76|69.01|68.71|69.06|68.76|69.01|68.71|6
1732254490000|2024-11-22 05:48:10|69.03|68.73|69.09|68.79|69.09|68.79|69.03|68.73|2
1732254500000|2024-11-22 05:48:20|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732254510000|2024-11-22 05:48:30|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732254520000|2024-11-22 05:48:40|69.08|68.78|69.08|68.78|69.08|68.78|69.08|68.78|1
1732254530000|2024-11-22 05:48:50|69.09|68.79|69.08|68.78|69.09|68.79|69.08|68.78|4
1732254540000|2024-11-22 05:49:00|69.06|68.76|69.03|68.73|69.06|68.76|69.03|68.73|2
1732254550000|2024-11-22 05:49:10|69.02|68.72|69.02|68.72|69.02|68.72|69.02|68.72|1
1732254560000|2024-11-22 05:49:20|69.04|68.74|68.99|68.69|69.04|68.74|68.94|68.64|6
1732254570000|2024-11-22 05:49:30|69.02|68.72|69.07|68.77|69.07|68.77|69.02|68.72|5
1732254580000|2024-11-22 05:49:40|69.08|68.78|69.09|68.79|69.09|68.79|69.08|68.78|2
1732254600000|2024-11-22 05:50:00|69.08|68.78|69.13|68.83|69.15|68.85|69.08|68.78|4
1732254610000|2024-11-22 05:50:10|69.12|68.82|69.12|68.82|69.13|68.83|69.12|68.82|3
1732254620000|2024-11-22 05:50:20|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732254630000|2024-11-22 05:50:30|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732254640000|2024-11-22 05:50:40|69.23|68.93|69.22|68.92|69.23|68.93|69.22|68.92|2
1732254650000|2024-11-22 05:50:50|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|4
1732254660000|2024-11-22 05:51:00|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|2
1732254690000|2024-11-22 05:51:30|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732254700000|2024-11-22 05:51:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732254710000|2024-11-22 05:51:50|69.2|68.9|69.21|68.91|69.24|68.94|69.19|68.89|7
1732254720000|2024-11-22 05:52:00|69.2|68.9|69.15|68.85|69.2|68.9|69.13|68.83|9
1732254730000|2024-11-22 05:52:10|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|2
1732254740000|2024-11-22 05:52:20|69.12|68.82|69.11|68.81|69.12|68.82|69.1|68.8|4
1732254750000|2024-11-22 05:52:30|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|4
1732254760000|2024-11-22 05:52:40|69.11|68.81|69.12|68.82|69.12|68.82|69.11|68.81|2
1732254770000|2024-11-22 05:52:50|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732254780000|2024-11-22 05:53:00|69.14|68.84|69.23|68.93|69.23|68.93|69.14|68.84|4
1732254790000|2024-11-22 05:53:10|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254800000|2024-11-22 05:53:20|69.24|68.94|69.24|68.94|69.28|68.98|69.24|68.94|7
1732254810000|2024-11-22 05:53:30|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254820000|2024-11-22 05:53:40|69.26|68.96|69.25|68.95|69.26|68.96|69.25|68.95|2
1732254830000|2024-11-22 05:53:50|69.24|68.94|69.16|68.86|69.3|69|69.16|68.86|10
1732254840000|2024-11-22 05:54:00|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732254850000|2024-11-22 05:54:10|69.33|69.03|69.33|69.03|69.33|69.03|69.33|69.03|1
1732254860000|2024-11-22 05:54:20|69.32|69.02|69.32|69.02|69.33|69.03|69.32|69.02|3
1732254870000|2024-11-22 05:54:30|69.31|69.01|69.33|69.03|69.34|69.04|69.29|68.99|6
1732254880000|2024-11-22 05:54:40|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732254890000|2024-11-22 05:54:50|69.31|69.01|69.3|69|69.31|69.01|69.3|69|2
1732254900000|2024-11-22 05:55:00|69.31|69.01|69.33|69.03|69.33|69.03|69.31|69.01|2
1732254920000|2024-11-22 05:55:20|69.34|69.04|69.34|69.04|69.34|69.04|69.34|69.04|1
1732254930000|2024-11-22 05:55:30|69.35|69.05|69.31|69.01|69.35|69.05|69.31|69.01|4
1732254940000|2024-11-22 05:55:40|69.3|69|69.26|68.96|69.3|69|69.25|68.95|7
1732254950000|2024-11-22 05:55:50|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254960000|2024-11-22 05:56:00|69.24|68.94|69.23|68.93|69.25|68.95|69.23|68.93|4
1732254970000|2024-11-22 05:56:10|69.24|68.94|69.23|68.93|69.25|68.95|69.23|68.93|4
1732254980000|2024-11-22 05:56:20|69.24|68.94|69.23|68.93|69.24|68.94|69.23|68.93|4
1732254990000|2024-11-22 05:56:30|69.22|68.92|69.19|68.89|69.22|68.92|69.17|68.87|7
1732255000000|2024-11-22 05:56:40|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732255010000|2024-11-22 05:56:50|69.2|68.9|69.15|68.85|69.2|68.9|69.15|68.85|2
1732255020000|2024-11-22 05:57:00|69.14|68.84|69.15|68.85|69.16|68.86|69.14|68.84|5
1732255030000|2024-11-22 05:57:10|69.16|68.86|69.17|68.87|69.17|68.87|69.16|68.86|2
1732255040000|2024-11-22 05:57:20|69.18|68.88|69.2|68.9|69.2|68.9|69.18|68.88|5
1732255050000|2024-11-22 05:57:30|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732255060000|2024-11-22 05:57:40|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732255070000|2024-11-22 05:57:50|69.23|68.93|69.22|68.92|69.24|68.94|69.22|68.92|4
1732255080000|2024-11-22 05:58:00|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732255090000|2024-11-22 05:58:10|69.19|68.89|69.21|68.91|69.21|68.91|69.19|68.89|3
1732255110000|2024-11-22 05:58:30|69.2|68.9|69.15|68.85|69.21|68.91|69.15|68.85|7
1732255130000|2024-11-22 05:58:50|69.13|68.83|69.14|68.84|69.14|68.84|69.13|68.83|2
1732255140000|2024-11-22 05:59:00|69.15|68.85|69.15|68.85|69.15|68.85|69.14|68.84|3
1732255150000|2024-11-22 05:59:10|69.16|68.86|69.18|68.88|69.18|68.88|69.16|68.86|2
1732255160000|2024-11-22 05:59:20|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732255170000|2024-11-22 05:59:30|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732255180000|2024-11-22 05:59:40|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732255200000|2024-11-22 06:00:00|69.29|68.99|69.31|69.01|69.31|69.01|69.28|68.98|7
1732255210000|2024-11-22 06:00:10|69.32|69.02|69.39|69.09|69.39|69.09|69.32|69.02|9
1732255220000|2024-11-22 06:00:20|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|3
1732255230000|2024-11-22 06:00:30|69.39|69.09|69.36|69.06|69.42|69.12|69.36|69.06|6
1732255240000|2024-11-22 06:00:40|69.37|69.07|69.37|69.07|69.41|69.11|69.36|69.06|12
1732255250000|2024-11-22 06:00:50|69.39|69.09|69.42|69.12|69.42|69.12|69.39|69.09|11
1732255260000|2024-11-22 06:01:00|69.41|69.11|69.41|69.11|69.44|69.14|69.41|69.11|14
1732255270000|2024-11-22 06:01:10|69.42|69.12|69.49|69.19|69.49|69.19|69.42|69.12|6
1732255280000|2024-11-22 06:01:20|69.5|69.2|69.53|69.23|69.53|69.23|69.5|69.2|5
1732255290000|2024-11-22 06:01:30|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732255300000|2024-11-22 06:01:40|69.53|69.23|69.64|69.34|69.64|69.34|69.52|69.22|7
1732255310000|2024-11-22 06:01:50|69.6|69.3|69.59|69.29|69.62|69.32|69.59|69.29|7
1732255320000|2024-11-22 06:02:00|69.58|69.28|69.52|69.22|69.59|69.29|69.49|69.19|9
1732255330000|2024-11-22 06:02:10|69.49|69.19|69.53|69.23|69.58|69.28|69.48|69.18|14
1732255340000|2024-11-22 06:02:20|69.55|69.25|69.56|69.26|69.57|69.27|69.55|69.25|4
1732255350000|2024-11-22 06:02:30|69.57|69.27|69.51|69.21|69.57|69.27|69.51|69.21|6
1732255360000|2024-11-22 06:02:40|69.5|69.2|69.48|69.18|69.5|69.2|69.48|69.18|5
1732255370000|2024-11-22 06:02:50|69.47|69.17|69.46|69.16|69.47|69.17|69.45|69.15|4
1732255380000|2024-11-22 06:03:00|69.47|69.17|69.47|69.17|69.48|69.18|69.46|69.16|5
1732255390000|2024-11-22 06:03:10|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|3
1732255400000|2024-11-22 06:03:20|69.53|69.23|69.49|69.19|69.57|69.27|69.49|69.19|11
1732255410000|2024-11-22 06:03:30|69.48|69.18|69.51|69.21|69.52|69.22|69.48|69.18|6
1732255420000|2024-11-22 06:03:40|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|4
1732255430000|2024-11-22 06:03:50|69.5|69.2|69.51|69.21|69.52|69.22|69.5|69.2|6
1732255440000|2024-11-22 06:04:00|69.5|69.2|69.5|69.2|69.51|69.21|69.5|69.2|3
1732255450000|2024-11-22 06:04:10|69.51|69.21|69.53|69.23|69.54|69.24|69.51|69.21|5
1732255460000|2024-11-22 06:04:20|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732255470000|2024-11-22 06:04:30|69.53|69.23|69.57|69.27|69.57|69.27|69.53|69.23|4
1732255480000|2024-11-22 06:04:40|69.56|69.26|69.6|69.3|69.61|69.31|69.56|69.26|7
1732255490000|2024-11-22 06:04:50|69.59|69.29|69.6|69.3|69.6|69.3|69.59|69.29|2
1732255500000|2024-11-22 06:05:00|69.59|69.29|69.57|69.27|69.59|69.29|69.57|69.27|2
1732255510000|2024-11-22 06:05:10|69.6|69.3|69.68|69.38|69.68|69.38|69.6|69.3|6
1732255520000|2024-11-22 06:05:20|69.67|69.37|69.59|69.29|69.67|69.37|69.57|69.27|7
1732255530000|2024-11-22 06:05:30|69.58|69.28|69.6|69.3|69.6|69.3|69.58|69.28|3
1732255540000|2024-11-22 06:05:40|69.59|69.29|69.6|69.3|69.6|69.3|69.59|69.29|6
1732255550000|2024-11-22 06:05:50|69.59|69.29|69.57|69.27|69.59|69.29|69.57|69.27|3
1732255560000|2024-11-22 06:06:00|69.58|69.28|69.59|69.29|69.59|69.29|69.58|69.28|4
1732255570000|2024-11-22 06:06:10|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|4
1732255580000|2024-11-22 06:06:20|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|2
1732255590000|2024-11-22 06:06:30|69.61|69.31|69.61|69.31|69.68|69.38|69.6|69.3|7
1732255600000|2024-11-22 06:06:40|69.62|69.32|69.67|69.37|69.67|69.37|69.62|69.32|7
1732255610000|2024-11-22 06:06:50|69.68|69.38|69.78|69.48|69.78|69.48|69.68|69.38|6
1732255620000|2024-11-22 06:07:00|69.79|69.49|69.77|69.47|69.79|69.49|69.77|69.47|9
1732255630000|2024-11-22 06:07:10|69.76|69.46|69.91|69.61|69.91|69.61|69.76|69.46|11
1732255640000|2024-11-22 06:07:20|69.92|69.62|69.87|69.57|69.92|69.62|69.87|69.57|6
1732255650000|2024-11-22 06:07:30|69.88|69.58|69.87|69.57|69.88|69.58|69.86|69.56|4
1732255660000|2024-11-22 06:07:40|69.86|69.56|69.86|69.56|69.86|69.56|69.86|69.56|1
1732255670000|2024-11-22 06:07:50|69.85|69.55|69.82|69.52|69.85|69.55|69.82|69.52|5
1732255680000|2024-11-22 06:08:00|69.81|69.51|69.75|69.45|69.86|69.56|69.75|69.45|13
1732255690000|2024-11-22 06:08:10|69.74|69.44|69.75|69.45|69.75|69.45|69.69|69.39|9
1732255700000|2024-11-22 06:08:20|69.78|69.48|69.78|69.48|69.79|69.49|69.77|69.47|5
1732255710000|2024-11-22 06:08:30|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732255720000|2024-11-22 06:08:40|69.78|69.48|69.56|69.26|69.78|69.48|69.56|69.26|21
1732255730000|2024-11-22 06:08:50|69.55|69.25|69.55|69.25|69.56|69.26|69.54|69.24|5
1732255740000|2024-11-22 06:09:00|69.56|69.26|69.68|69.38|69.69|69.39|69.56|69.26|5
1732255750000|2024-11-22 06:09:10|69.67|69.37|69.62|69.32|69.67|69.37|69.61|69.31|13
1732255760000|2024-11-22 06:09:20|69.6|69.3|69.68|69.38|69.71|69.41|69.58|69.28|10
1732255770000|2024-11-22 06:09:30|69.67|69.37|69.59|69.29|69.67|69.37|69.59|69.29|8
1732255780000|2024-11-22 06:09:40|69.58|69.28|69.67|69.37|69.67|69.37|69.57|69.27|11
1732255790000|2024-11-22 06:09:50|69.66|69.36|69.67|69.37|69.67|69.37|69.66|69.36|2
1732255800000|2024-11-22 06:10:00|69.7|69.4|69.7|69.4|69.71|69.41|69.69|69.39|7
1732255810000|2024-11-22 06:10:10|69.69|69.39|69.76|69.46|69.81|69.51|69.66|69.36|14
1732255820000|2024-11-22 06:10:20|69.73|69.43|69.68|69.38|69.73|69.43|69.68|69.38|12
1732255830000|2024-11-22 06:10:30|69.67|69.37|69.72|69.42|69.8|69.5|69.67|69.37|16
1732255840000|2024-11-22 06:10:40|69.73|69.43|69.79|69.49|69.81|69.51|69.71|69.41|10
1732255850000|2024-11-22 06:10:50|69.8|69.5|69.81|69.51|69.82|69.52|69.8|69.5|6
1732255860000|2024-11-22 06:11:00|69.8|69.5|69.71|69.41|69.8|69.5|69.71|69.41|9
1732255870000|2024-11-22 06:11:10|69.7|69.4|69.8|69.5|69.81|69.51|69.7|69.4|11
1732255880000|2024-11-22 06:11:20|69.79|69.49|69.76|69.46|69.79|69.49|69.75|69.45|8
1732255890000|2024-11-22 06:11:30|69.79|69.49|69.78|69.48|69.8|69.5|69.73|69.43|15
1732255900000|2024-11-22 06:11:40|69.79|69.49|69.81|69.51|69.81|69.51|69.79|69.49|3
1732255910000|2024-11-22 06:11:50|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|10
1732255920000|2024-11-22 06:12:00|69.79|69.49|69.9|69.6|69.92|69.62|69.79|69.49|11
1732255930000|2024-11-22 06:12:10|69.91|69.61|69.92|69.62|69.93|69.63|69.91|69.61|7
1732255940000|2024-11-22 06:12:20|69.91|69.61|69.9|69.6|69.91|69.61|69.89|69.59|6
1732255950000|2024-11-22 06:12:30|69.88|69.58|69.89|69.59|69.89|69.59|69.82|69.52|9
1732255960000|2024-11-22 06:12:40|69.88|69.58|69.87|69.57|69.88|69.58|69.87|69.57|2
1732255970000|2024-11-22 06:12:50|69.86|69.56|69.79|69.49|69.86|69.56|69.78|69.48|11
1732255980000|2024-11-22 06:13:00|69.78|69.48|69.71|69.41|69.78|69.48|69.69|69.39|9
1732255990000|2024-11-22 06:13:10|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|2
1732256000000|2024-11-22 06:13:20|69.7|69.4|69.69|69.39|69.7|69.4|69.68|69.38|4
1732256010000|2024-11-22 06:13:30|69.68|69.38|69.67|69.37|69.69|69.39|69.67|69.37|5
1732256020000|2024-11-22 06:13:40|69.66|69.36|69.64|69.34|69.66|69.36|69.64|69.34|7
1732256030000|2024-11-22 06:13:50|69.63|69.33|69.66|69.36|69.7|69.4|69.6|69.3|8
1732256040000|2024-11-22 06:14:00|69.67|69.37|69.68|69.38|69.71|69.41|69.66|69.36|8
1732256050000|2024-11-22 06:14:10|69.69|69.39|69.74|69.44|69.74|69.44|69.69|69.39|4
1732256060000|2024-11-22 06:14:20|69.73|69.43|69.72|69.42|69.73|69.43|69.71|69.41|6
1732256070000|2024-11-22 06:14:30|69.71|69.41|69.73|69.43|69.73|69.43|69.7|69.4|5
1732256080000|2024-11-22 06:14:40|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732256090000|2024-11-22 06:14:50|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|2
1732256100000|2024-11-22 06:15:00|69.64|69.34|69.73|69.43|69.76|69.46|69.64|69.34|8
1732256110000|2024-11-22 06:15:10|69.72|69.42|69.73|69.43|69.73|69.43|69.72|69.42|2
1732256120000|2024-11-22 06:15:20|69.72|69.42|69.73|69.43|69.76|69.46|69.68|69.38|8
1732256130000|2024-11-22 06:15:30|69.72|69.42|69.74|69.44|69.74|69.44|69.7|69.4|3
1732256140000|2024-11-22 06:15:40|69.73|69.43|69.71|69.41|69.73|69.43|69.71|69.41|2
1732256150000|2024-11-22 06:15:50|69.73|69.43|69.7|69.4|69.73|69.43|69.68|69.38|7
1732256160000|2024-11-22 06:16:00|69.73|69.43|69.73|69.43|69.73|69.43|69.73|69.43|1
1732256170000|2024-11-22 06:16:10|69.74|69.44|69.74|69.44|69.74|69.44|69.73|69.43|3
1732256180000|2024-11-22 06:16:20|69.79|69.49|69.77|69.47|69.79|69.49|69.76|69.46|6
1732256190000|2024-11-22 06:16:30|69.79|69.49|69.79|69.49|69.79|69.49|69.77|69.47|5
1732256200000|2024-11-22 06:16:40|69.81|69.51|69.77|69.47|69.81|69.51|69.77|69.47|3
1732256210000|2024-11-22 06:16:50|69.83|69.53|69.81|69.51|69.83|69.53|69.81|69.51|5
1732256220000|2024-11-22 06:17:00|69.8|69.5|69.85|69.55|69.85|69.55|69.8|69.5|4
1732256230000|2024-11-22 06:17:10|69.86|69.56|69.84|69.54|69.86|69.56|69.82|69.52|5
1732256240000|2024-11-22 06:17:20|69.83|69.53|69.84|69.54|69.84|69.54|69.82|69.52|5
1732256250000|2024-11-22 06:17:30|69.83|69.53|69.8|69.5|69.83|69.53|69.79|69.49|5
1732256260000|2024-11-22 06:17:40|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732256270000|2024-11-22 06:17:50|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732256280000|2024-11-22 06:18:00|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732256290000|2024-11-22 06:18:10|69.8|69.5|69.84|69.54|69.84|69.54|69.8|69.5|4
1732256300000|2024-11-22 06:18:20|69.86|69.56|69.91|69.61|69.91|69.61|69.86|69.56|3
1732256310000|2024-11-22 06:18:30|69.89|69.59|69.84|69.54|69.89|69.59|69.83|69.53|5
1732256320000|2024-11-22 06:18:40|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732256330000|2024-11-22 06:18:50|69.84|69.54|69.85|69.55|69.85|69.55|69.82|69.52|6
1732256340000|2024-11-22 06:19:00|69.86|69.56|69.84|69.54|69.86|69.56|69.83|69.53|6
1732256350000|2024-11-22 06:19:10|69.83|69.53|69.85|69.55|69.85|69.55|69.83|69.53|5
1732256360000|2024-11-22 06:19:20|69.84|69.54|69.88|69.58|69.93|69.63|69.84|69.54|12
1732256370000|2024-11-22 06:19:30|69.86|69.56|69.82|69.52|69.88|69.58|69.82|69.52|9
1732256380000|2024-11-22 06:19:40|69.81|69.51|69.75|69.45|69.81|69.51|69.75|69.45|9
1732256390000|2024-11-22 06:19:50|69.78|69.48|69.78|69.48|69.79|69.49|69.78|69.48|3
1732256400000|2024-11-22 06:20:00|69.77|69.47|69.76|69.46|69.77|69.47|69.75|69.45|3
1732256410000|2024-11-22 06:20:10|69.77|69.47|69.81|69.51|69.82|69.52|69.77|69.47|6
1732256420000|2024-11-22 06:20:20|69.83|69.53|69.85|69.55|69.85|69.55|69.83|69.53|2
1732256430000|2024-11-22 06:20:30|69.86|69.56|69.88|69.58|69.88|69.58|69.86|69.56|2
1732256440000|2024-11-22 06:20:40|69.87|69.57|69.82|69.52|69.87|69.57|69.82|69.52|6
1732256450000|2024-11-22 06:20:50|69.83|69.53|69.85|69.55|69.86|69.56|69.83|69.53|4
1732256460000|2024-11-22 06:21:00|69.88|69.58|69.84|69.54|69.88|69.58|69.84|69.54|5
1732256470000|2024-11-22 06:21:10|69.82|69.52|69.83|69.53|69.83|69.53|69.82|69.52|2
1732256480000|2024-11-22 06:21:20|69.84|69.54|69.81|69.51|69.84|69.54|69.81|69.51|8
1732256490000|2024-11-22 06:21:30|69.82|69.52|69.81|69.51|69.82|69.52|69.81|69.51|4
1732256500000|2024-11-22 06:21:40|69.77|69.47|69.81|69.51|69.81|69.51|69.75|69.45|5
1732256510000|2024-11-22 06:21:50|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|7
1732256520000|2024-11-22 06:22:00|69.81|69.51|69.79|69.49|69.82|69.52|69.79|69.49|7
1732256530000|2024-11-22 06:22:10|69.78|69.48|69.76|69.46|69.79|69.49|69.76|69.46|6
1732256540000|2024-11-22 06:22:20|69.74|69.44|69.6|69.3|69.74|69.44|69.58|69.28|14
1732256550000|2024-11-22 06:22:30|69.62|69.32|69.58|69.28|69.62|69.32|69.58|69.28|11
1732256560000|2024-11-22 06:22:40|69.56|69.26|69.51|69.21|69.56|69.26|69.51|69.21|4
1732256570000|2024-11-22 06:22:50|69.52|69.22|69.56|69.26|69.56|69.26|69.51|69.21|6
1732256580000|2024-11-22 06:23:00|69.57|69.27|69.5|69.2|69.57|69.27|69.5|69.2|6
1732256590000|2024-11-22 06:23:10|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|5
1732256600000|2024-11-22 06:23:20|69.51|69.21|69.57|69.27|69.57|69.27|69.51|69.21|4
1732256620000|2024-11-22 06:23:40|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732256630000|2024-11-22 06:23:50|69.56|69.26|69.56|69.26|69.56|69.26|69.55|69.25|3
1732256640000|2024-11-22 06:24:00|69.63|69.33|69.68|69.38|69.72|69.42|69.63|69.33|10
1732256650000|2024-11-22 06:24:10|69.69|69.39|69.73|69.43|69.73|69.43|69.69|69.39|4
1732256660000|2024-11-22 06:24:20|69.72|69.42|69.68|69.38|69.72|69.42|69.68|69.38|13
1732256670000|2024-11-22 06:24:30|69.66|69.36|69.62|69.32|69.66|69.36|69.62|69.32|3
1732256680000|2024-11-22 06:24:40|69.63|69.33|69.62|69.32|69.63|69.33|69.62|69.32|2
1732256690000|2024-11-22 06:24:50|69.63|69.33|69.66|69.36|69.66|69.36|69.63|69.33|4
1732256700000|2024-11-22 06:25:00|69.67|69.37|69.68|69.38|69.72|69.42|69.67|69.37|6
1732256710000|2024-11-22 06:25:10|69.66|69.36|69.66|69.36|69.66|69.36|69.66|69.36|1
1732256720000|2024-11-22 06:25:20|69.7|69.4|69.73|69.43|69.73|69.43|69.7|69.4|5
1732256730000|2024-11-22 06:25:30|69.78|69.48|69.75|69.45|69.78|69.48|69.75|69.45|3
1732256750000|2024-11-22 06:25:50|69.74|69.44|69.74|69.44|69.74|69.44|69.74|69.44|1
1732256760000|2024-11-22 06:26:00|69.73|69.43|69.73|69.43|69.74|69.44|69.73|69.43|3
1732256770000|2024-11-22 06:26:10|69.72|69.42|69.73|69.43|69.73|69.43|69.71|69.41|4
1732256780000|2024-11-22 06:26:20|69.76|69.46|69.79|69.49|69.79|69.49|69.76|69.46|2
1732256790000|2024-11-22 06:26:30|69.76|69.46|69.8|69.5|69.8|69.5|69.75|69.45|3
1732256800000|2024-11-22 06:26:40|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|3
1732256810000|2024-11-22 06:26:50|69.82|69.52|69.84|69.54|69.84|69.54|69.81|69.51|4
1732256820000|2024-11-22 06:27:00|69.85|69.55|69.86|69.56|69.86|69.56|69.85|69.55|2
1732256830000|2024-11-22 06:27:10|69.87|69.57|69.86|69.56|69.89|69.59|69.86|69.56|5
1732256840000|2024-11-22 06:27:20|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732256850000|2024-11-22 06:27:30|69.89|69.59|69.93|69.63|69.93|69.63|69.89|69.59|3
1732256860000|2024-11-22 06:27:40|69.91|69.61|69.89|69.59|69.91|69.61|69.88|69.58|5
1732256870000|2024-11-22 06:27:50|69.91|69.61|69.89|69.59|69.91|69.61|69.89|69.59|3
1732256880000|2024-11-22 06:28:00|69.88|69.58|69.88|69.58|69.88|69.58|69.87|69.57|3
1732256890000|2024-11-22 06:28:10|69.89|69.59|69.92|69.62|69.92|69.62|69.89|69.59|3
1732256900000|2024-11-22 06:28:20|69.91|69.61|69.91|69.61|69.91|69.61|69.9|69.6|3
1732256910000|2024-11-22 06:28:30|69.9|69.6|69.89|69.59|69.9|69.6|69.88|69.58|3
1732256920000|2024-11-22 06:28:40|69.91|69.61|69.9|69.6|69.91|69.61|69.9|69.6|2
1732256930000|2024-11-22 06:28:50|69.89|69.59|69.85|69.55|69.89|69.59|69.85|69.55|4
1732256940000|2024-11-22 06:29:00|69.83|69.53|69.86|69.56|69.86|69.56|69.83|69.53|2
1732256950000|2024-11-22 06:29:10|69.85|69.55|69.8|69.5|69.85|69.55|69.8|69.5|3
1732256960000|2024-11-22 06:29:20|69.86|69.56|69.86|69.56|69.86|69.56|69.86|69.56|1
1732256970000|2024-11-22 06:29:30|69.84|69.54|69.83|69.53|69.84|69.54|69.83|69.53|2
1732257000000|2024-11-22 06:30:00|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|6
1732257010000|2024-11-22 06:30:10|69.82|69.52|69.83|69.53|69.83|69.53|69.82|69.52|2
1732257020000|2024-11-22 06:30:20|69.81|69.51|69.78|69.48|69.82|69.52|69.77|69.47|6
1732257030000|2024-11-22 06:30:30|69.77|69.47|69.72|69.42|69.77|69.47|69.72|69.42|4
1732257050000|2024-11-22 06:30:50|69.71|69.41|69.71|69.41|69.72|69.42|69.68|69.38|5
1732257060000|2024-11-22 06:31:00|69.7|69.4|69.69|69.39|69.7|69.4|69.67|69.37|7
1732257070000|2024-11-22 06:31:10|69.7|69.4|69.74|69.44|69.74|69.44|69.69|69.39|4
1732257080000|2024-11-22 06:31:20|69.75|69.45|69.75|69.45|69.75|69.45|69.75|69.45|1
1732257090000|2024-11-22 06:31:30|69.76|69.46|69.75|69.45|69.83|69.53|69.75|69.45|8
1732257100000|2024-11-22 06:31:40|69.78|69.48|69.74|69.44|69.78|69.48|69.74|69.44|4
1732257110000|2024-11-22 06:31:50|69.73|69.43|69.66|69.36|69.73|69.43|69.66|69.36|6
1732257120000|2024-11-22 06:32:00|69.67|69.37|69.62|69.32|69.67|69.37|69.61|69.31|9
1732257130000|2024-11-22 06:32:10|69.61|69.31|69.59|69.29|69.62|69.32|69.59|69.29|7
1732257140000|2024-11-22 06:32:20|69.58|69.28|69.53|69.23|69.58|69.28|69.53|69.23|4
1732257150000|2024-11-22 06:32:30|69.52|69.22|69.51|69.21|69.53|69.23|69.51|69.21|4
1732257160000|2024-11-22 06:32:40|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732257170000|2024-11-22 06:32:50|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732257180000|2024-11-22 06:33:00|69.5|69.2|69.51|69.21|69.54|69.24|69.5|69.2|6
1732257190000|2024-11-22 06:33:10|69.52|69.22|69.54|69.24|69.54|69.24|69.52|69.22|2
1732257200000|2024-11-22 06:33:20|69.53|69.23|69.53|69.23|69.53|69.23|69.53|69.23|1
1732257210000|2024-11-22 06:33:30|69.51|69.21|69.51|69.21|69.51|69.21|69.51|69.21|1
1732257230000|2024-11-22 06:33:50|69.5|69.2|69.46|69.16|69.5|69.2|69.46|69.16|5
1732257240000|2024-11-22 06:34:00|69.45|69.15|69.41|69.11|69.45|69.15|69.41|69.11|5
1732257250000|2024-11-22 06:34:10|69.4|69.1|69.33|69.03|69.4|69.1|69.33|69.03|6
1732257260000|2024-11-22 06:34:20|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732257270000|2024-11-22 06:34:30|69.33|69.03|69.26|68.96|69.33|69.03|69.26|68.96|4
1732257280000|2024-11-22 06:34:40|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257290000|2024-11-22 06:34:50|69.24|68.94|69.23|68.93|69.24|68.94|69.23|68.93|2
1732257300000|2024-11-22 06:35:00|69.22|68.92|69.22|68.92|69.22|68.92|69.19|68.89|5
1732257310000|2024-11-22 06:35:10|69.21|68.91|69.2|68.9|69.21|68.91|69.17|68.87|7
1732257320000|2024-11-22 06:35:20|69.23|68.93|69.23|68.93|69.23|68.93|69.23|68.93|1
1732257330000|2024-11-22 06:35:30|69.24|68.94|69.24|68.94|69.27|68.97|69.24|68.94|5
1732257340000|2024-11-22 06:35:40|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257350000|2024-11-22 06:35:50|69.26|68.96|69.33|69.03|69.33|69.03|69.26|68.96|4
1732257360000|2024-11-22 06:36:00|69.34|69.04|69.27|68.97|69.35|69.05|69.27|68.97|9
1732257370000|2024-11-22 06:36:10|69.26|68.96|69.23|68.93|69.26|68.96|69.22|68.92|4
1732257380000|2024-11-22 06:36:20|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732257390000|2024-11-22 06:36:30|69.26|68.96|69.35|69.05|69.35|69.05|69.26|68.96|6
1732257400000|2024-11-22 06:36:40|69.37|69.07|69.31|69.01|69.37|69.07|69.3|69|5
1732257410000|2024-11-22 06:36:50|69.3|69|69.3|69|69.31|69.01|69.3|69|5
1732257420000|2024-11-22 06:37:00|69.32|69.02|69.32|69.02|69.32|69.02|69.3|69|6
1732257440000|2024-11-22 06:37:20|69.3|69|69.33|69.03|69.33|69.03|69.29|68.99|4
1732257450000|2024-11-22 06:37:30|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|2
1732257460000|2024-11-22 06:37:40|69.3|69|69.23|68.93|69.3|69|69.23|68.93|6
1732257470000|2024-11-22 06:37:50|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732257480000|2024-11-22 06:38:00|69.2|68.9|69.21|68.91|69.21|68.91|69.19|68.89|3
1732257490000|2024-11-22 06:38:10|69.23|68.93|69.24|68.94|69.24|68.94|69.23|68.93|4
1732257500000|2024-11-22 06:38:20|69.2|68.9|69.2|68.9|69.22|68.92|69.19|68.89|6
1732257510000|2024-11-22 06:38:30|69.19|68.89|69.09|68.79|69.19|68.89|69.09|68.79|5
1732257520000|2024-11-22 06:38:40|69.11|68.81|69.16|68.86|69.2|68.9|69.11|68.81|7
1732257530000|2024-11-22 06:38:50|69.14|68.84|69.16|68.86|69.16|68.86|69.12|68.82|5
1732257540000|2024-11-22 06:39:00|69.17|68.87|69.14|68.84|69.17|68.87|69.14|68.84|4
1732257550000|2024-11-22 06:39:10|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|3
1732257560000|2024-11-22 06:39:20|69.2|68.9|69.19|68.89|69.24|68.94|69.19|68.89|6
1732257570000|2024-11-22 06:39:30|69.18|68.88|69.23|68.93|69.23|68.93|69.16|68.86|6
1732257580000|2024-11-22 06:39:40|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732257590000|2024-11-22 06:39:50|69.26|68.96|69.26|68.96|69.26|68.96|69.23|68.93|3
1732257600000|2024-11-22 06:40:00|69.27|68.97|69.3|69|69.3|69|69.24|68.94|6
1732257610000|2024-11-22 06:40:10|69.28|68.98|69.22|68.92|69.28|68.98|69.21|68.91|6
1732257620000|2024-11-22 06:40:20|69.23|68.93|69.19|68.89|69.23|68.93|69.19|68.89|5
1732257630000|2024-11-22 06:40:30|69.17|68.87|69.16|68.86|69.18|68.88|69.16|68.86|6
1732257640000|2024-11-22 06:40:40|69.15|68.85|69.13|68.83|69.15|68.85|69.13|68.83|3
1732257650000|2024-11-22 06:40:50|69.14|68.84|69.14|68.84|69.16|68.86|69.14|68.84|5
1732257660000|2024-11-22 06:41:00|69.12|68.82|69.11|68.81|69.13|68.83|69.11|68.81|6
1732257670000|2024-11-22 06:41:10|69.09|68.79|69.07|68.77|69.12|68.82|69.07|68.77|7
1732257680000|2024-11-22 06:41:20|69.06|68.76|69.04|68.74|69.06|68.76|69.04|68.74|3
1732257690000|2024-11-22 06:41:30|69.03|68.73|68.96|68.66|69.03|68.73|68.95|68.65|10
1732257700000|2024-11-22 06:41:40|68.99|68.69|69.01|68.71|69.04|68.74|68.98|68.68|9
1732257710000|2024-11-22 06:41:50|69|68.7|69.01|68.71|69.02|68.72|69|68.7|4
1732257720000|2024-11-22 06:42:00|69|68.7|69.04|68.74|69.04|68.74|69|68.7|5
1732257730000|2024-11-22 06:42:10|69.1|68.8|69.22|68.92|69.22|68.92|69.1|68.8|8
1732257740000|2024-11-22 06:42:20|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732257750000|2024-11-22 06:42:30|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732257760000|2024-11-22 06:42:40|69.28|68.98|69.25|68.95|69.28|68.98|69.25|68.95|3
1732257770000|2024-11-22 06:42:50|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732257780000|2024-11-22 06:43:00|69.27|68.97|69.24|68.94|69.27|68.97|69.23|68.93|3
1732257790000|2024-11-22 06:43:10|69.25|68.95|69.26|68.96|69.28|68.98|69.25|68.95|4
1732257800000|2024-11-22 06:43:20|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257810000|2024-11-22 06:43:30|69.24|68.94|69.21|68.91|69.24|68.94|69.21|68.91|2
1732257820000|2024-11-22 06:43:40|69.2|68.9|69.21|68.91|69.23|68.93|69.2|68.9|4
1732257830000|2024-11-22 06:43:50|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732257840000|2024-11-22 06:44:00|69.23|68.93|69.24|68.94|69.24|68.94|69.23|68.93|2
1732257850000|2024-11-22 06:44:10|69.28|68.98|69.33|69.03|69.33|69.03|69.28|68.98|4
1732257860000|2024-11-22 06:44:20|69.32|69.02|69.32|69.02|69.32|69.02|69.31|69.01|3
1732257870000|2024-11-22 06:44:30|69.31|69.01|69.26|68.96|69.31|69.01|69.26|68.96|5
1732257880000|2024-11-22 06:44:40|69.33|69.03|69.31|69.01|69.35|69.05|69.31|69.01|7
1732257890000|2024-11-22 06:44:50|69.3|69|69.26|68.96|69.3|69|69.26|68.96|4
1732257900000|2024-11-22 06:45:00|69.35|69.05|69.34|69.04|69.38|69.08|69.34|69.04|13
1732257910000|2024-11-22 06:45:10|69.31|69.01|69.27|68.97|69.31|69.01|69.27|68.97|7
1732257920000|2024-11-22 06:45:20|69.26|68.96|69.23|68.93|69.26|68.96|69.19|68.89|12
1732257930000|2024-11-22 06:45:30|69.22|68.92|69.21|68.91|69.22|68.92|69.21|68.91|2
1732257940000|2024-11-22 06:45:40|69.2|68.9|69.12|68.82|69.2|68.9|69.11|68.81|7
1732257950000|2024-11-22 06:45:50|69.13|68.83|69.17|68.87|69.18|68.88|69.13|68.83|7
1732257960000|2024-11-22 06:46:00|69.16|68.86|69.17|68.87|69.19|68.89|69.16|68.86|9
1732257970000|2024-11-22 06:46:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|7
1732257980000|2024-11-22 06:46:20|69.23|68.93|69.23|68.93|69.23|68.93|69.22|68.92|3
1732257990000|2024-11-22 06:46:30|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|3
1732258000000|2024-11-22 06:46:40|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|3
1732258010000|2024-11-22 06:46:50|69.23|68.93|69.29|68.99|69.3|69|69.23|68.93|4
1732258020000|2024-11-22 06:47:00|69.28|68.98|69.23|68.93|69.28|68.98|69.23|68.93|8
1732258030000|2024-11-22 06:47:10|69.21|68.91|69.19|68.89|69.22|68.92|69.19|68.89|5
1732258050000|2024-11-22 06:47:30|69.2|68.9|69.23|68.93|69.23|68.93|69.2|68.9|2
1732258060000|2024-11-22 06:47:40|69.24|68.94|69.27|68.97|69.29|68.99|69.23|68.93|8
1732258070000|2024-11-22 06:47:50|69.28|68.98|69.23|68.93|69.28|68.98|69.22|68.92|4
1732258080000|2024-11-22 06:48:00|69.24|68.94|69.29|68.99|69.29|68.99|69.24|68.94|7
1732258090000|2024-11-22 06:48:10|69.3|69|69.43|69.13|69.43|69.13|69.3|69|14
1732258100000|2024-11-22 06:48:20|69.45|69.15|69.5|69.2|69.51|69.21|69.45|69.15|4
1732258110000|2024-11-22 06:48:30|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|8
1732258120000|2024-11-22 06:48:40|69.53|69.23|69.49|69.19|69.56|69.26|69.49|69.19|14
1732258130000|2024-11-22 06:48:50|69.5|69.2|69.49|69.19|69.57|69.27|69.49|69.19|15
1732258140000|2024-11-22 06:49:00|69.5|69.2|69.51|69.21|69.54|69.24|69.5|69.2|9
1732258150000|2024-11-22 06:49:10|69.5|69.2|69.5|69.2|69.51|69.21|69.49|69.19|7
1732258160000|2024-11-22 06:49:20|69.48|69.18|69.49|69.19|69.5|69.2|69.48|69.18|4
1732258170000|2024-11-22 06:49:30|69.5|69.2|69.48|69.18|69.5|69.2|69.46|69.16|5
1732258180000|2024-11-22 06:49:40|69.47|69.17|69.47|69.17|69.47|69.17|69.47|69.17|1
1732258190000|2024-11-22 06:49:50|69.48|69.18|69.51|69.21|69.51|69.21|69.48|69.18|4
1732258200000|2024-11-22 06:50:00|69.52|69.22|69.52|69.22|69.53|69.23|69.52|69.22|3
1732258210000|2024-11-22 06:50:10|69.53|69.23|69.51|69.21|69.57|69.27|69.5|69.2|9
1732258220000|2024-11-22 06:50:20|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|4
1732258230000|2024-11-22 06:50:30|69.5|69.2|69.41|69.11|69.52|69.22|69.41|69.11|8
1732258240000|2024-11-22 06:50:40|69.42|69.12|69.43|69.13|69.43|69.13|69.39|69.09|7
1732258250000|2024-11-22 06:50:50|69.42|69.12|69.44|69.14|69.44|69.14|69.42|69.12|3
1732258260000|2024-11-22 06:51:00|69.43|69.13|69.44|69.14|69.44|69.14|69.41|69.11|5
1732258270000|2024-11-22 06:51:10|69.42|69.12|69.34|69.04|69.43|69.13|69.34|69.04|7
1732258280000|2024-11-22 06:51:20|69.32|69.02|69.31|69.01|69.33|69.03|69.3|69|6
1732258290000|2024-11-22 06:51:30|69.3|69|69.29|68.99|69.31|69.01|69.28|68.98|7
1732258300000|2024-11-22 06:51:40|69.3|69|69.31|69.01|69.31|69.01|69.3|69|4
1732258310000|2024-11-22 06:51:50|69.32|69.02|69.33|69.03|69.33|69.03|69.32|69.02|2
1732258320000|2024-11-22 06:52:00|69.37|69.07|69.42|69.12|69.42|69.12|69.37|69.07|6
1732258330000|2024-11-22 06:52:10|69.43|69.13|69.44|69.14|69.46|69.16|69.43|69.13|7
1732258340000|2024-11-22 06:52:20|69.43|69.13|69.44|69.14|69.47|69.17|69.43|69.13|8
1732258350000|2024-11-22 06:52:30|69.46|69.16|69.45|69.15|69.47|69.17|69.44|69.14|10
1732258360000|2024-11-22 06:52:40|69.46|69.16|69.44|69.14|69.46|69.16|69.42|69.12|7
1732258370000|2024-11-22 06:52:50|69.42|69.12|69.43|69.13|69.44|69.14|69.42|69.12|4
1732258380000|2024-11-22 06:53:00|69.42|69.12|69.42|69.12|69.43|69.13|69.4|69.1|6
1732258390000|2024-11-22 06:53:10|69.43|69.13|69.41|69.11|69.44|69.14|69.41|69.11|8
1732258400000|2024-11-22 06:53:20|69.42|69.12|69.5|69.2|69.51|69.21|69.42|69.12|5
1732258420000|2024-11-22 06:53:40|69.48|69.18|69.48|69.18|69.49|69.19|69.47|69.17|5
1732258430000|2024-11-22 06:53:50|69.45|69.15|69.42|69.12|69.45|69.15|69.42|69.12|3
1732258440000|2024-11-22 06:54:00|69.43|69.13|69.44|69.14|69.47|69.17|69.42|69.12|10
1732258450000|2024-11-22 06:54:10|69.52|69.22|69.52|69.22|69.52|69.22|69.51|69.21|7
1732258460000|2024-11-22 06:54:20|69.53|69.23|69.61|69.31|69.62|69.32|69.53|69.23|5
1732258470000|2024-11-22 06:54:30|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732258500000|2024-11-22 06:55:00|69.63|69.33|69.62|69.32|69.68|69.38|69.6|69.3|9
1732258510000|2024-11-22 06:55:10|69.61|69.31|69.67|69.37|69.68|69.38|69.57|69.27|12
1732258520000|2024-11-22 06:55:20|69.69|69.39|69.69|69.39|69.69|69.39|69.69|69.39|1
1732258530000|2024-11-22 06:55:30|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|2
1732258540000|2024-11-22 06:55:40|69.68|69.38|69.62|69.32|69.69|69.39|69.62|69.32|4
1732258550000|2024-11-22 06:55:50|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732258560000|2024-11-22 06:56:00|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|4
1732258570000|2024-11-22 06:56:10|69.64|69.34|69.62|69.32|69.65|69.35|69.62|69.32|8
1732258580000|2024-11-22 06:56:20|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|4
1732258590000|2024-11-22 06:56:30|69.59|69.29|69.58|69.28|69.59|69.29|69.58|69.28|4
1732258600000|2024-11-22 06:56:40|69.59|69.29|69.59|69.29|69.59|69.29|69.59|69.29|1
1732258620000|2024-11-22 06:57:00|69.58|69.28|69.61|69.31|69.61|69.31|69.58|69.28|5
1732258630000|2024-11-22 06:57:10|69.59|69.29|69.59|69.29|69.59|69.29|69.58|69.28|3
1732258640000|2024-11-22 06:57:20|69.6|69.3|69.59|69.29|69.6|69.3|69.59|69.29|2
1732258650000|2024-11-22 06:57:30|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|5
1732258660000|2024-11-22 06:57:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732258670000|2024-11-22 06:57:50|69.59|69.29|69.61|69.31|69.61|69.31|69.59|69.29|4
1732258680000|2024-11-22 06:58:00|69.6|69.3|69.59|69.29|69.6|69.3|69.58|69.28|8
1732258690000|2024-11-22 06:58:10|69.6|69.3|69.62|69.32|69.65|69.35|69.6|69.3|3
1732258700000|2024-11-22 06:58:20|69.61|69.31|69.59|69.29|69.62|69.32|69.59|69.29|6
1732258710000|2024-11-22 06:58:30|69.58|69.28|69.59|69.29|69.59|69.29|69.57|69.27|6
1732258720000|2024-11-22 06:58:40|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732258730000|2024-11-22 06:58:50|69.62|69.32|69.6|69.3|69.62|69.32|69.6|69.3|2
1732258740000|2024-11-22 06:59:00|69.61|69.31|69.59|69.29|69.61|69.31|69.59|69.29|3
1732258750000|2024-11-22 06:59:10|69.61|69.31|69.64|69.34|69.64|69.34|69.61|69.31|4
1732258760000|2024-11-22 06:59:20|69.65|69.35|69.6|69.3|69.65|69.35|69.6|69.3|6
1732258770000|2024-11-22 06:59:30|69.61|69.31|69.68|69.38|69.68|69.38|69.61|69.31|3
1732258780000|2024-11-22 06:59:40|69.69|69.39|69.7|69.4|69.71|69.41|69.69|69.39|4
1732258790000|2024-11-22 06:59:50|69.71|69.41|69.72|69.42|69.72|69.42|69.71|69.41|2
1732258800000|2024-11-22 07:00:00|69.71|69.41|69.74|69.44|69.78|69.48|69.71|69.41|11
1732258810000|2024-11-22 07:00:10|69.73|69.43|69.72|69.42|69.73|69.43|69.71|69.41|4
1732258820000|2024-11-22 07:00:20|69.73|69.43|69.74|69.44|69.74|69.44|69.7|69.4|9
1732258840000|2024-11-22 07:00:40|69.73|69.43|69.73|69.43|69.73|69.43|69.73|69.43|1
1732258850000|2024-11-22 07:00:50|69.74|69.44|69.84|69.54|69.84|69.54|69.74|69.44|6
1732258860000|2024-11-22 07:01:00|69.83|69.53|69.69|69.39|69.83|69.53|69.68|69.38|13
1732258870000|2024-11-22 07:01:10|69.68|69.38|69.71|69.41|69.72|69.42|69.68|69.38|9
1732258880000|2024-11-22 07:01:20|69.7|69.4|69.7|69.4|69.72|69.42|69.67|69.37|9
1732258890000|2024-11-22 07:01:30|69.71|69.41|69.84|69.54|69.84|69.54|69.71|69.41|6
1732258900000|2024-11-22 07:01:40|69.85|69.55|69.9|69.6|69.9|69.6|69.85|69.55|4
1732258910000|2024-11-22 07:01:50|69.91|69.61|70.02|69.72|70.05|69.75|69.91|69.61|15
1732258920000|2024-11-22 07:02:00|70.01|69.71|70.05|69.75|70.05|69.75|70.01|69.71|11
1732258930000|2024-11-22 07:02:10|70.07|69.77|70.03|69.73|70.07|69.77|70.03|69.73|6
1732258940000|2024-11-22 07:02:20|70.04|69.74|70.04|69.74|70.04|69.74|70.02|69.72|5
1732258950000|2024-11-22 07:02:30|70.05|69.75|70.04|69.74|70.06|69.76|70.04|69.74|5
1732258960000|2024-11-22 07:02:40|70.05|69.75|70.07|69.77|70.07|69.77|70.04|69.74|7
1732258980000|2024-11-22 07:03:00|70.03|69.73|69.99|69.69|70.03|69.73|69.99|69.69|3
1732258990000|2024-11-22 07:03:10|70|69.7|70|69.7|70|69.7|69.98|69.68|5
1732259000000|2024-11-22 07:03:20|70.03|69.73|70.05|69.75|70.07|69.77|70.03|69.73|12
1732259010000|2024-11-22 07:03:30|70.04|69.74|70.06|69.76|70.06|69.76|70.04|69.74|7
1732259020000|2024-11-22 07:03:40|70.07|69.77|69.99|69.69|70.07|69.77|69.98|69.68|8
1732259030000|2024-11-22 07:03:50|69.94|69.64|69.91|69.61|69.94|69.64|69.9|69.6|5
1732259040000|2024-11-22 07:04:00|69.9|69.6|69.82|69.52|69.9|69.6|69.82|69.52|5
1732259050000|2024-11-22 07:04:10|69.83|69.53|69.9|69.6|69.9|69.6|69.82|69.52|11
1732259060000|2024-11-22 07:04:20|69.89|69.59|69.91|69.61|69.91|69.61|69.88|69.58|6
1732259070000|2024-11-22 07:04:30|69.9|69.6|69.9|69.6|69.91|69.61|69.89|69.59|5
1732259080000|2024-11-22 07:04:40|69.89|69.59|69.89|69.59|69.9|69.6|69.87|69.57|6
1732259090000|2024-11-22 07:04:50|69.9|69.6|69.88|69.58|69.9|69.6|69.88|69.58|3
1732259100000|2024-11-22 07:05:00|69.87|69.57|69.82|69.52|69.87|69.57|69.82|69.52|6
1732259110000|2024-11-22 07:05:10|69.8|69.5|69.8|69.5|69.81|69.51|69.8|69.5|5
1732259120000|2024-11-22 07:05:20|69.81|69.51|69.79|69.49|69.81|69.51|69.71|69.41|10
1732259130000|2024-11-22 07:05:30|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732259140000|2024-11-22 07:05:40|69.8|69.5|69.79|69.49|69.81|69.51|69.79|69.49|3
1732259150000|2024-11-22 07:05:50|69.78|69.48|69.71|69.41|69.78|69.48|69.7|69.4|5
1732259160000|2024-11-22 07:06:00|69.7|69.4|69.69|69.39|69.7|69.4|69.68|69.38|6
1732259170000|2024-11-22 07:06:10|69.68|69.38|69.7|69.4|69.7|69.4|69.68|69.38|7
1732259180000|2024-11-22 07:06:20|69.71|69.41|69.8|69.5|69.8|69.5|69.71|69.41|6
1732259190000|2024-11-22 07:06:30|69.82|69.52|69.81|69.51|69.82|69.52|69.8|69.5|6
1732259210000|2024-11-22 07:06:50|69.83|69.53|69.93|69.63|69.93|69.63|69.83|69.53|6
1732259220000|2024-11-22 07:07:00|69.9|69.6|69.87|69.57|69.9|69.6|69.87|69.57|5
1732259230000|2024-11-22 07:07:10|69.86|69.56|69.85|69.55|69.87|69.57|69.83|69.53|8
1732259240000|2024-11-22 07:07:20|69.86|69.56|69.83|69.53|69.87|69.57|69.8|69.5|5
1732259250000|2024-11-22 07:07:30|69.84|69.54|69.89|69.59|69.91|69.61|69.82|69.52|7
1732259260000|2024-11-22 07:07:40|69.88|69.58|69.81|69.51|69.88|69.58|69.81|69.51|13
1732259280000|2024-11-22 07:08:00|69.8|69.5|69.78|69.48|69.8|69.5|69.78|69.48|3
1732259290000|2024-11-22 07:08:10|69.79|69.49|69.77|69.47|69.81|69.51|69.77|69.47|7
1732259300000|2024-11-22 07:08:20|69.72|69.42|69.68|69.38|69.72|69.42|69.63|69.33|9
1732259310000|2024-11-22 07:08:30|69.67|69.37|69.73|69.43|69.73|69.43|69.62|69.32|12
1732259320000|2024-11-22 07:08:40|69.72|69.42|69.69|69.39|69.72|69.42|69.69|69.39|5
1732259330000|2024-11-22 07:08:50|69.7|69.4|69.72|69.42|69.73|69.43|69.7|69.4|3
1732259340000|2024-11-22 07:09:00|69.73|69.43|69.77|69.47|69.77|69.47|69.72|69.42|8
1732259350000|2024-11-22 07:09:10|69.79|69.49|69.82|69.52|69.83|69.53|69.79|69.49|7
1732259360000|2024-11-22 07:09:20|69.83|69.53|69.91|69.61|69.92|69.62|69.83|69.53|5
1732259370000|2024-11-22 07:09:30|69.89|69.59|69.9|69.6|69.9|69.6|69.88|69.58|4
1732259380000|2024-11-22 07:09:40|69.89|69.59|69.88|69.58|69.89|69.59|69.88|69.58|2
1732259390000|2024-11-22 07:09:50|69.87|69.57|69.84|69.54|69.87|69.57|69.8|69.5|6
1732259400000|2024-11-22 07:10:00|69.83|69.53|69.82|69.52|69.83|69.53|69.79|69.49|7
1732259410000|2024-11-22 07:10:10|69.8|69.5|69.81|69.51|69.82|69.52|69.8|69.5|6
1732259420000|2024-11-22 07:10:20|69.8|69.5|69.79|69.49|69.8|69.5|69.78|69.48|4
1732259430000|2024-11-22 07:10:30|69.78|69.48|69.78|69.48|69.79|69.49|69.77|69.47|5
1732259440000|2024-11-22 07:10:40|69.79|69.49|69.81|69.51|69.81|69.51|69.79|69.49|2
1732259450000|2024-11-22 07:10:50|69.8|69.5|69.79|69.49|69.84|69.54|69.79|69.49|13
1732259460000|2024-11-22 07:11:00|69.78|69.48|69.79|69.49|69.8|69.5|69.78|69.48|4
1732259470000|2024-11-22 07:11:10|69.73|69.43|69.7|69.4|69.73|69.43|69.69|69.39|7
1732259480000|2024-11-22 07:11:20|69.69|69.39|69.69|69.39|69.7|69.4|69.69|69.39|5
1732259490000|2024-11-22 07:11:30|69.71|69.41|69.79|69.49|69.82|69.52|69.71|69.41|9
1732259500000|2024-11-22 07:11:40|69.78|69.48|69.79|69.49|69.79|69.49|69.78|69.48|2
1732259510000|2024-11-22 07:11:50|69.84|69.54|69.8|69.5|69.84|69.54|69.79|69.49|6
1732259520000|2024-11-22 07:12:00|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732259530000|2024-11-22 07:12:10|69.8|69.5|69.83|69.53|69.83|69.53|69.8|69.5|3
1732259540000|2024-11-22 07:12:20|69.84|69.54|69.91|69.61|69.92|69.62|69.84|69.54|4
1732259550000|2024-11-22 07:12:30|69.92|69.62|69.86|69.56|69.92|69.62|69.84|69.54|8
1732259560000|2024-11-22 07:12:40|69.85|69.55|69.82|69.52|69.85|69.55|69.82|69.52|3
1732259570000|2024-11-22 07:12:50|69.79|69.49|69.85|69.55|69.85|69.55|69.79|69.49|6
1732259580000|2024-11-22 07:13:00|69.84|69.54|69.82|69.52|69.86|69.56|69.81|69.51|13
1732259590000|2024-11-22 07:13:10|69.83|69.53|69.84|69.54|69.84|69.54|69.82|69.52|4
1732259600000|2024-11-22 07:13:20|69.85|69.55|69.87|69.57|69.88|69.58|69.85|69.55|5
1732259620000|2024-11-22 07:13:40|69.92|69.62|69.91|69.61|69.92|69.62|69.91|69.61|2
1732259630000|2024-11-22 07:13:50|69.9|69.6|69.9|69.6|69.91|69.61|69.9|69.6|3
1732259640000|2024-11-22 07:14:00|69.91|69.61|69.91|69.61|69.91|69.61|69.91|69.61|1
1732259650000|2024-11-22 07:14:10|69.92|69.62|69.94|69.64|69.94|69.64|69.89|69.59|9
1732259660000|2024-11-22 07:14:20|69.95|69.65|69.95|69.65|69.95|69.65|69.95|69.65|1
1732259670000|2024-11-22 07:14:30|69.96|69.66|69.97|69.67|69.99|69.69|69.94|69.64|12
1732259680000|2024-11-22 07:14:40|69.95|69.65|69.94|69.64|69.97|69.67|69.94|69.64|5
1732259690000|2024-11-22 07:14:50|69.93|69.63|69.91|69.61|69.93|69.63|69.91|69.61|3
1732259740000|2024-11-22 07:15:40|69.88|69.58|69.91|69.61|69.91|69.61|69.86|69.56|5
1732259750000|2024-11-22 07:15:50|69.92|69.62|69.98|69.68|69.98|69.68|69.92|69.62|3
1732259760000|2024-11-22 07:16:00|70|69.7|70.03|69.73|70.03|69.73|70|69.7|6
1732259770000|2024-11-22 07:16:10|70.02|69.72|70.04|69.74|70.04|69.74|70.01|69.71|4
1732259780000|2024-11-22 07:16:20|70.06|69.76|70.06|69.76|70.08|69.78|70.06|69.76|3
1732259790000|2024-11-22 07:16:30|70.05|69.75|70.06|69.76|70.07|69.77|70.05|69.75|4
1732259800000|2024-11-22 07:16:40|70.05|69.75|70.04|69.74|70.06|69.76|70.04|69.74|7
1732259810000|2024-11-22 07:16:50|70.06|69.76|70.05|69.75|70.06|69.76|70.05|69.75|4
1732259820000|2024-11-22 07:17:00|70.06|69.76|70.05|69.75|70.07|69.77|70.03|69.73|11
1732259830000|2024-11-22 07:17:10|70.06|69.76|70.04|69.74|70.06|69.76|70.01|69.71|8
1732259840000|2024-11-22 07:17:20|70.03|69.73|70|69.7|70.03|69.73|69.99|69.69|5
1732259850000|2024-11-22 07:17:30|70.01|69.71|70.01|69.71|70.02|69.72|70.01|69.71|3
1732259860000|2024-11-22 07:17:40|70|69.7|69.95|69.65|70|69.7|69.95|69.65|5
1732259870000|2024-11-22 07:17:50|69.96|69.66|69.97|69.67|69.97|69.67|69.94|69.64|7
1732259900000|2024-11-22 07:18:20|70.04|69.74|70.02|69.72|70.04|69.74|70.02|69.72|3
1732259910000|2024-11-22 07:18:30|70|69.7|69.86|69.56|70|69.7|69.86|69.56|13
1732259920000|2024-11-22 07:18:40|69.84|69.54|69.84|69.54|69.84|69.54|69.81|69.51|9
1732259930000|2024-11-22 07:18:50|69.82|69.52|69.79|69.49|69.84|69.54|69.78|69.48|8
1732259940000|2024-11-22 07:19:00|69.78|69.48|69.76|69.46|69.78|69.48|69.75|69.45|5
1732259950000|2024-11-22 07:19:10|69.75|69.45|69.69|69.39|69.75|69.45|69.69|69.39|13
1732259960000|2024-11-22 07:19:20|69.7|69.4|69.64|69.34|69.71|69.41|69.63|69.33|11
1732259970000|2024-11-22 07:19:30|69.65|69.35|69.67|69.37|69.67|69.37|69.65|69.35|2
1732259980000|2024-11-22 07:19:40|69.68|69.38|69.68|69.38|69.7|69.4|69.67|69.37|5
1732259990000|2024-11-22 07:19:50|69.69|69.39|69.75|69.45|69.77|69.47|69.69|69.39|7
1732260000000|2024-11-22 07:20:00|69.74|69.44|69.76|69.46|69.76|69.46|69.73|69.43|4
1732260010000|2024-11-22 07:20:10|69.77|69.47|69.8|69.5|69.82|69.52|69.77|69.47|6
1732260020000|2024-11-22 07:20:20|69.78|69.48|69.81|69.51|69.83|69.53|69.78|69.48|6
1732260030000|2024-11-22 07:20:30|69.8|69.5|69.82|69.52|69.82|69.52|69.8|69.5|5
1732260040000|2024-11-22 07:20:40|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|3
1732260050000|2024-11-22 07:20:50|69.82|69.52|69.72|69.42|69.82|69.52|69.72|69.42|6
1732260060000|2024-11-22 07:21:00|69.73|69.43|69.71|69.41|69.75|69.45|69.71|69.41|5
1732260070000|2024-11-22 07:21:10|69.73|69.43|69.75|69.45|69.75|69.45|69.72|69.42|3
1732260080000|2024-11-22 07:21:20|69.74|69.44|69.65|69.35|69.74|69.44|69.65|69.35|6
1732260090000|2024-11-22 07:21:30|69.64|69.34|69.55|69.25|69.64|69.34|69.55|69.25|8
1732260100000|2024-11-22 07:21:40|69.54|69.24|69.6|69.3|69.6|69.3|69.5|69.2|8
1732260110000|2024-11-22 07:21:50|69.58|69.28|69.58|69.28|69.58|69.28|69.58|69.28|1
1732260120000|2024-11-22 07:22:00|69.57|69.27|69.53|69.23|69.57|69.27|69.52|69.22|8
1732260130000|2024-11-22 07:22:10|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|2
1732260140000|2024-11-22 07:22:20|69.51|69.21|69.45|69.15|69.51|69.21|69.44|69.14|4
1732260150000|2024-11-22 07:22:30|69.46|69.16|69.49|69.19|69.5|69.2|69.45|69.15|9
1732260160000|2024-11-22 07:22:40|69.48|69.18|69.45|69.15|69.48|69.18|69.43|69.13|10
1732260170000|2024-11-22 07:22:50|69.46|69.16|69.46|69.16|69.46|69.16|69.46|69.16|1
1732260260000|2024-11-22 07:24:20|69.43|69.13|69.38|69.08|69.43|69.13|69.38|69.08|8
1732260270000|2024-11-22 07:24:30|69.39|69.09|69.35|69.05|69.4|69.1|69.35|69.05|7
1732260280000|2024-11-22 07:24:40|69.34|69.04|69.32|69.02|69.34|69.04|69.32|69.02|3
1732260290000|2024-11-22 07:24:50|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|4
1732260300000|2024-11-22 07:25:00|69.33|69.03|69.31|69.01|69.33|69.03|69.31|69.01|3
1732260310000|2024-11-22 07:25:10|69.32|69.02|69.33|69.03|69.33|69.03|69.32|69.02|2
1732260320000|2024-11-22 07:25:20|69.32|69.02|69.32|69.02|69.32|69.02|69.31|69.01|3
1732260330000|2024-11-22 07:25:30|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732260340000|2024-11-22 07:25:40|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732260350000|2024-11-22 07:25:50|69.34|69.04|69.33|69.03|69.34|69.04|69.33|69.03|4
1732260360000|2024-11-22 07:26:00|69.32|69.02|69.34|69.04|69.34|69.04|69.31|69.01|4
1732260370000|2024-11-22 07:26:10|69.35|69.05|69.32|69.02|69.35|69.05|69.31|69.01|7
1732260380000|2024-11-22 07:26:20|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|2
1732260390000|2024-11-22 07:26:30|69.33|69.03|69.32|69.02|69.33|69.03|69.32|69.02|2
1732260400000|2024-11-22 07:26:40|69.33|69.03|69.33|69.03|69.38|69.08|69.33|69.03|9
1732260410000|2024-11-22 07:26:50|69.34|69.04|69.34|69.04|69.35|69.05|69.34|69.04|3
1732260420000|2024-11-22 07:27:00|69.35|69.05|69.35|69.05|69.35|69.05|69.35|69.05|1
1732260430000|2024-11-22 07:27:10|69.34|69.04|69.38|69.08|69.4|69.1|69.34|69.04|6
1732260440000|2024-11-22 07:27:20|69.39|69.09|69.42|69.12|69.43|69.13|69.39|69.09|5
1732260450000|2024-11-22 07:27:30|69.43|69.13|69.45|69.15|69.45|69.15|69.43|69.13|3
1732260460000|2024-11-22 07:27:40|69.48|69.18|69.46|69.16|69.48|69.18|69.46|69.16|3
1732260470000|2024-11-22 07:27:50|69.47|69.17|69.45|69.15|69.48|69.18|69.44|69.14|12
1732260480000|2024-11-22 07:28:00|69.47|69.17|69.54|69.24|69.54|69.24|69.44|69.14|14
1732260490000|2024-11-22 07:28:10|69.53|69.23|69.53|69.23|69.54|69.24|69.52|69.22|5
1732260500000|2024-11-22 07:28:20|69.54|69.24|69.54|69.24|69.55|69.25|69.54|69.24|3
1732260510000|2024-11-22 07:28:30|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732260520000|2024-11-22 07:28:40|69.54|69.24|69.53|69.23|69.54|69.24|69.52|69.22|6
1732260530000|2024-11-22 07:28:50|69.52|69.22|69.54|69.24|69.54|69.24|69.52|69.22|3
1732260540000|2024-11-22 07:29:00|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732260550000|2024-11-22 07:29:10|69.54|69.24|69.49|69.19|69.54|69.24|69.49|69.19|6
1732260560000|2024-11-22 07:29:20|69.51|69.21|69.51|69.21|69.55|69.25|69.51|69.21|7
1732260570000|2024-11-22 07:29:30|69.52|69.22|69.52|69.22|69.52|69.22|69.5|69.2|9
1732260580000|2024-11-22 07:29:40|69.53|69.23|69.55|69.25|69.55|69.25|69.52|69.22|5
1732260590000|2024-11-22 07:29:50|69.54|69.24|69.53|69.23|69.55|69.25|69.52|69.22|6
1732260600000|2024-11-22 07:30:00|69.54|69.24|69.53|69.23|69.55|69.25|69.53|69.23|7
1732260610000|2024-11-22 07:30:10|69.54|69.24|69.56|69.26|69.57|69.27|69.54|69.24|9
1732260620000|2024-11-22 07:30:20|69.57|69.27|69.58|69.28|69.59|69.29|69.55|69.25|12
1732260630000|2024-11-22 07:30:30|69.56|69.26|69.56|69.26|69.56|69.26|69.54|69.24|5
1732260640000|2024-11-22 07:30:40|69.55|69.25|69.48|69.18|69.55|69.25|69.48|69.18|9
1732260650000|2024-11-22 07:30:50|69.49|69.19|69.52|69.22|69.52|69.22|69.48|69.18|6
1732260660000|2024-11-22 07:31:00|69.51|69.21|69.48|69.18|69.52|69.22|69.48|69.18|8
1732260670000|2024-11-22 07:31:10|69.51|69.21|69.49|69.19|69.51|69.21|69.48|69.18|11
1732260680000|2024-11-22 07:31:20|69.5|69.2|69.5|69.2|69.52|69.22|69.5|69.2|7
1732260690000|2024-11-22 07:31:30|69.51|69.21|69.53|69.23|69.53|69.23|69.51|69.21|7
1732260700000|2024-11-22 07:31:40|69.52|69.22|69.52|69.22|69.53|69.23|69.51|69.21|5
1732260710000|2024-11-22 07:31:50|69.54|69.24|69.55|69.25|69.55|69.25|69.53|69.23|6
1732260720000|2024-11-22 07:32:00|69.54|69.24|69.52|69.22|69.54|69.24|69.52|69.22|9
1732260730000|2024-11-22 07:32:10|69.53|69.23|69.54|69.24|69.54|69.24|69.53|69.23|6
1732260740000|2024-11-22 07:32:20|69.52|69.22|69.5|69.2|69.53|69.23|69.5|69.2|9
1732260750000|2024-11-22 07:32:30|69.49|69.19|69.52|69.22|69.52|69.22|69.47|69.17|5
1732260760000|2024-11-22 07:32:40|69.51|69.21|69.52|69.22|69.52|69.22|69.51|69.21|4
1732260770000|2024-11-22 07:32:50|69.51|69.21|69.42|69.12|69.51|69.21|69.42|69.12|6
1732260780000|2024-11-22 07:33:00|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732260790000|2024-11-22 07:33:10|69.44|69.14|69.45|69.15|69.45|69.15|69.44|69.14|2
1732260800000|2024-11-22 07:33:20|69.46|69.16|69.45|69.15|69.46|69.16|69.44|69.14|6
1732260810000|2024-11-22 07:33:30|69.44|69.14|69.41|69.11|69.44|69.14|69.41|69.11|4
1732260820000|2024-11-22 07:33:40|69.4|69.1|69.34|69.04|69.4|69.1|69.34|69.04|6
1732260830000|2024-11-22 07:33:50|69.35|69.05|69.41|69.11|69.41|69.11|69.35|69.05|4
1732260840000|2024-11-22 07:34:00|69.43|69.13|69.45|69.15|69.46|69.16|69.42|69.12|7
1732260850000|2024-11-22 07:34:10|69.44|69.14|69.44|69.14|69.44|69.14|69.43|69.13|3
1732260860000|2024-11-22 07:34:20|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732260870000|2024-11-22 07:34:30|69.44|69.14|69.44|69.14|69.45|69.15|69.44|69.14|3
1732260880000|2024-11-22 07:34:40|69.46|69.16|69.53|69.23|69.53|69.23|69.46|69.16|5
1732260890000|2024-11-22 07:34:50|69.52|69.22|69.52|69.22|69.54|69.24|69.52|69.22|6
1732260900000|2024-11-22 07:35:00|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732260910000|2024-11-22 07:35:10|69.56|69.26|69.55|69.25|69.56|69.26|69.55|69.25|2
1732260920000|2024-11-22 07:35:20|69.56|69.26|69.5|69.2|69.56|69.26|69.47|69.17|11
1732260930000|2024-11-22 07:35:30|69.49|69.19|69.44|69.14|69.49|69.19|69.44|69.14|6
1732260940000|2024-11-22 07:35:40|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732260950000|2024-11-22 07:35:50|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|2
1732260960000|2024-11-22 07:36:00|69.49|69.19|69.54|69.24|69.55|69.25|69.49|69.19|7
1732260970000|2024-11-22 07:36:10|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732260980000|2024-11-22 07:36:20|69.54|69.24|69.51|69.21|69.54|69.24|69.51|69.21|4
1732261000000|2024-11-22 07:36:40|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732261010000|2024-11-22 07:36:50|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732261020000|2024-11-22 07:37:00|69.53|69.23|69.53|69.23|69.53|69.23|69.53|69.23|1
1732261030000|2024-11-22 07:37:10|69.52|69.22|69.47|69.17|69.52|69.22|69.47|69.17|5
1732261040000|2024-11-22 07:37:20|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|4
1732261050000|2024-11-22 07:37:30|69.46|69.16|69.46|69.16|69.47|69.17|69.46|69.16|3
1732261060000|2024-11-22 07:37:40|69.47|69.17|69.46|69.16|69.47|69.17|69.46|69.16|2
1732261070000|2024-11-22 07:37:50|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732261080000|2024-11-22 07:38:00|69.46|69.16|69.55|69.25|69.55|69.25|69.46|69.16|2
1732261090000|2024-11-22 07:38:10|69.56|69.26|69.56|69.26|69.57|69.27|69.56|69.26|5
1732261110000|2024-11-22 07:38:30|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261120000|2024-11-22 07:38:40|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261130000|2024-11-22 07:38:50|69.55|69.25|69.57|69.27|69.57|69.27|69.55|69.25|5
1732261140000|2024-11-22 07:39:00|69.56|69.26|69.55|69.25|69.57|69.27|69.55|69.25|6
1732261150000|2024-11-22 07:39:10|69.56|69.26|69.58|69.28|69.59|69.29|69.56|69.26|3
1732261160000|2024-11-22 07:39:20|69.57|69.27|69.58|69.28|69.58|69.28|69.56|69.26|4
1732261170000|2024-11-22 07:39:30|69.57|69.27|69.6|69.3|69.61|69.31|69.57|69.27|5
1732261180000|2024-11-22 07:39:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732261190000|2024-11-22 07:39:50|69.6|69.3|69.71|69.41|69.71|69.41|69.6|69.3|3
1732261200000|2024-11-22 07:40:00|69.72|69.42|69.72|69.42|69.72|69.42|69.71|69.41|3
1732261210000|2024-11-22 07:40:10|69.71|69.41|69.67|69.37|69.71|69.41|69.67|69.37|5
1732261230000|2024-11-22 07:40:30|69.69|69.39|69.71|69.41|69.72|69.42|69.68|69.38|6
1732261240000|2024-11-22 07:40:40|69.7|69.4|69.69|69.39|69.7|69.4|69.69|69.39|4
1732261250000|2024-11-22 07:40:50|69.68|69.38|69.62|69.32|69.68|69.38|69.62|69.32|6
1732261260000|2024-11-22 07:41:00|69.61|69.31|69.61|69.31|69.62|69.32|69.61|69.31|3
1732261290000|2024-11-22 07:41:30|69.59|69.29|69.55|69.25|69.59|69.29|69.55|69.25|8
1732261300000|2024-11-22 07:41:40|69.54|69.24|69.54|69.24|69.54|69.24|69.53|69.23|3
1732261310000|2024-11-22 07:41:50|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261320000|2024-11-22 07:42:00|69.55|69.25|69.56|69.26|69.56|69.26|69.55|69.25|2
1732261330000|2024-11-22 07:42:10|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732261340000|2024-11-22 07:42:20|69.54|69.24|69.52|69.22|69.54|69.24|69.52|69.22|3
1732261350000|2024-11-22 07:42:30|69.51|69.21|69.51|69.21|69.51|69.21|69.49|69.19|3
1732261360000|2024-11-22 07:42:40|69.52|69.22|69.52|69.22|69.52|69.22|69.51|69.21|3
1732261370000|2024-11-22 07:42:50|69.51|69.21|69.51|69.21|69.52|69.22|69.51|69.21|3
1732261380000|2024-11-22 07:43:00|69.5|69.2|69.54|69.24|69.55|69.25|69.5|69.2|4
1732261400000|2024-11-22 07:43:20|69.55|69.25|69.55|69.25|69.55|69.25|69.54|69.24|3
1732261410000|2024-11-22 07:43:30|69.54|69.24|69.46|69.16|69.54|69.24|69.46|69.16|5
1732261420000|2024-11-22 07:43:40|69.45|69.15|69.44|69.14|69.45|69.15|69.44|69.14|4
1732261430000|2024-11-22 07:43:50|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|2
1732261440000|2024-11-22 07:44:00|69.48|69.18|69.47|69.17|69.49|69.19|69.47|69.17|4
1732261450000|2024-11-22 07:44:10|69.46|69.16|69.43|69.13|69.46|69.16|69.43|69.13|4
1732261460000|2024-11-22 07:44:20|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732261470000|2024-11-22 07:44:30|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732261480000|2024-11-22 07:44:40|69.44|69.14|69.45|69.15|69.45|69.15|69.44|69.14|2
1732261490000|2024-11-22 07:44:50|69.47|69.17|69.46|69.16|69.47|69.17|69.46|69.16|2
1732261500000|2024-11-22 07:45:00|69.52|69.22|69.51|69.21|69.53|69.23|69.51|69.21|3
1732261510000|2024-11-22 07:45:10|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|3
1732261530000|2024-11-22 07:45:30|69.5|69.2|69.52|69.22|69.53|69.23|69.5|69.2|5
1732261540000|2024-11-22 07:45:40|69.53|69.23|69.54|69.24|69.55|69.25|69.53|69.23|4
1732261550000|2024-11-22 07:45:50|69.57|69.27|69.55|69.25|69.57|69.27|69.55|69.25|2
1732261560000|2024-11-22 07:46:00|69.54|69.24|69.53|69.23|69.54|69.24|69.53|69.23|2
1732261570000|2024-11-22 07:46:10|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732261580000|2024-11-22 07:46:20|69.55|69.25|69.56|69.26|69.56|69.26|69.55|69.25|4
1732261590000|2024-11-22 07:46:30|69.55|69.25|69.52|69.22|69.55|69.25|69.51|69.21|8
1732261600000|2024-11-22 07:46:40|69.53|69.23|69.54|69.24|69.54|69.24|69.53|69.23|2
1732261620000|2024-11-22 07:47:00|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|4
1732261630000|2024-11-22 07:47:10|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732261640000|2024-11-22 07:47:20|69.56|69.26|69.58|69.28|69.59|69.29|69.56|69.26|6
1732261650000|2024-11-22 07:47:30|69.6|69.3|69.55|69.25|69.6|69.3|69.55|69.25|6
1732261660000|2024-11-22 07:47:40|69.54|69.24|69.51|69.21|69.54|69.24|69.51|69.21|3
1732261690000|2024-11-22 07:48:10|69.5|69.2|69.51|69.21|69.52|69.22|69.49|69.19|5
1732261700000|2024-11-22 07:48:20|69.49|69.19|69.42|69.12|69.49|69.19|69.42|69.12|7
1732261710000|2024-11-22 07:48:30|69.41|69.11|69.28|68.98|69.41|69.11|69.28|68.98|10
1732261720000|2024-11-22 07:48:40|69.27|68.97|69.24|68.94|69.27|68.97|69.23|68.93|5
1732261730000|2024-11-22 07:48:50|69.25|68.95|69.28|68.98|69.28|68.98|69.25|68.95|4
1732261740000|2024-11-22 07:49:00|69.27|68.97|69.27|68.97|69.27|68.97|69.26|68.96|5
1732261750000|2024-11-22 07:49:10|69.29|68.99|69.32|69.02|69.32|69.02|69.29|68.99|3
1732261760000|2024-11-22 07:49:20|69.31|69.01|69.3|69|69.31|69.01|69.29|68.99|4
1732261770000|2024-11-22 07:49:30|69.31|69.01|69.3|69|69.33|69.03|69.3|69|6
1732261780000|2024-11-22 07:49:40|69.31|69.01|69.33|69.03|69.36|69.06|69.31|69.01|7
1732261790000|2024-11-22 07:49:50|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732261800000|2024-11-22 07:50:00|69.32|69.02|69.34|69.04|69.34|69.04|69.32|69.02|3
1732261810000|2024-11-22 07:50:10|69.33|69.03|69.26|68.96|69.33|69.03|69.26|68.96|8
1732261820000|2024-11-22 07:50:20|69.27|68.97|69.26|68.96|69.28|68.98|69.26|68.96|8
1732261830000|2024-11-22 07:50:30|69.25|68.95|69.22|68.92|69.26|68.96|69.22|68.92|8
1732261840000|2024-11-22 07:50:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|5
1732261850000|2024-11-22 07:50:50|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|7
1732261860000|2024-11-22 07:51:00|69.23|68.93|69.28|68.98|69.28|68.98|69.23|68.93|7
1732261870000|2024-11-22 07:51:10|69.29|68.99|69.29|68.99|69.31|69.01|69.28|68.98|5
1732261880000|2024-11-22 07:51:20|69.3|69|69.3|69|69.33|69.03|69.3|69|6
1732261890000|2024-11-22 07:51:30|69.31|69.01|69.35|69.05|69.35|69.05|69.31|69.01|4
1732261900000|2024-11-22 07:51:40|69.34|69.04|69.31|69.01|69.36|69.06|69.31|69.01|11
1732261910000|2024-11-22 07:51:50|69.3|69|69.3|69|69.3|69|69.3|69|1
1732261920000|2024-11-22 07:52:00|69.29|68.99|69.24|68.94|69.29|68.99|69.24|68.94|10
1732261930000|2024-11-22 07:52:10|69.25|68.95|69.22|68.92|69.25|68.95|69.22|68.92|8
1732261940000|2024-11-22 07:52:20|69.21|68.91|69.2|68.9|69.22|68.92|69.2|68.9|4
1732261950000|2024-11-22 07:52:30|69.17|68.87|69.2|68.9|69.2|68.9|69.17|68.87|6
1732261960000|2024-11-22 07:52:40|69.21|68.91|69.22|68.92|69.22|68.92|69.21|68.91|2
1732261970000|2024-11-22 07:52:50|69.25|68.95|69.24|68.94|69.26|68.96|69.23|68.93|6
1732261980000|2024-11-22 07:53:00|69.23|68.93|69.22|68.92|69.24|68.94|69.22|68.92|4
1732261990000|2024-11-22 07:53:10|69.21|68.91|69.23|68.93|69.23|68.93|69.21|68.91|3
1732262000000|2024-11-22 07:53:20|69.22|68.92|69.21|68.91|69.23|68.93|69.21|68.91|8
1732262010000|2024-11-22 07:53:30|69.2|68.9|69.2|68.9|69.21|68.91|69.2|68.9|5
1732262020000|2024-11-22 07:53:40|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732262030000|2024-11-22 07:53:50|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732262050000|2024-11-22 07:54:10|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732262060000|2024-11-22 07:54:20|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732262070000|2024-11-22 07:54:30|69.19|68.89|69.13|68.83|69.25|68.95|69.13|68.83|11
1732262080000|2024-11-22 07:54:40|69.14|68.84|69.12|68.82|69.14|68.84|69.11|68.81|5
1732262090000|2024-11-22 07:54:50|69.11|68.81|69.11|68.81|69.12|68.82|69.1|68.8|5
1732262100000|2024-11-22 07:55:00|69.12|68.82|69.13|68.83|69.14|68.84|69.11|68.81|8
1732262110000|2024-11-22 07:55:10|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|12
1732262120000|2024-11-22 07:55:20|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|8
1732262130000|2024-11-22 07:55:30|69.12|68.82|69.1|68.8|69.12|68.82|69.1|68.8|2
1732262140000|2024-11-22 07:55:40|69.08|68.78|69.08|68.78|69.08|68.78|69.07|68.77|3
1732262150000|2024-11-22 07:55:50|69.07|68.77|69.1|68.8|69.1|68.8|69.06|68.76|8
1732262160000|2024-11-22 07:56:00|69.09|68.79|69.05|68.75|69.09|68.79|69.05|68.75|11
1732262170000|2024-11-22 07:56:10|69.03|68.73|68.98|68.68|69.03|68.73|68.98|68.68|6
1732262180000|2024-11-22 07:56:20|68.99|68.69|69.04|68.74|69.06|68.76|68.97|68.67|10
1732262190000|2024-11-22 07:56:30|69.03|68.73|69.01|68.71|69.03|68.73|68.99|68.69|13
1732262200000|2024-11-22 07:56:40|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|5
1732262210000|2024-11-22 07:56:50|69.01|68.71|69.05|68.75|69.07|68.77|69.01|68.71|7
1732262220000|2024-11-22 07:57:00|69.04|68.74|69.05|68.75|69.05|68.75|69.04|68.74|10
1732262230000|2024-11-22 07:57:10|69.07|68.77|69.09|68.79|69.09|68.79|69.07|68.77|2
1732262240000|2024-11-22 07:57:20|69.08|68.78|69.05|68.75|69.09|68.79|69.04|68.74|10
1732262250000|2024-11-22 07:57:30|69.04|68.74|69.05|68.75|69.06|68.76|69.04|68.74|16
1732262260000|2024-11-22 07:57:40|69.04|68.74|69.04|68.74|69.05|68.75|69.02|68.72|10
1732262270000|2024-11-22 07:57:50|69.03|68.73|69.01|68.71|69.03|68.73|68.99|68.69|9
1732262280000|2024-11-22 07:58:00|69|68.7|69.01|68.71|69.01|68.71|69|68.7|6
1732262290000|2024-11-22 07:58:10|69|68.7|69.02|68.72|69.02|68.72|69|68.7|7
1732262300000|2024-11-22 07:58:20|69.01|68.71|69|68.7|69.02|68.72|68.99|68.69|10
1732262310000|2024-11-22 07:58:30|69.01|68.71|68.98|68.68|69.01|68.71|68.97|68.67|10
1732262320000|2024-11-22 07:58:40|68.97|68.67|68.97|68.67|68.97|68.67|68.93|68.63|6
1732262330000|2024-11-22 07:58:50|68.96|68.66|68.94|68.64|68.97|68.67|68.94|68.64|11
1732262340000|2024-11-22 07:59:00|68.95|68.65|68.95|68.65|68.96|68.66|68.94|68.64|5
1732262350000|2024-11-22 07:59:10|68.97|68.67|69.01|68.71|69.02|68.72|68.97|68.67|10
1732262360000|2024-11-22 07:59:20|69.02|68.72|69.05|68.75|69.05|68.75|69.02|68.72|4
1732262370000|2024-11-22 07:59:30|69.06|68.76|69.09|68.79|69.11|68.81|69.06|68.76|5
1732262380000|2024-11-22 07:59:40|69.08|68.78|69.07|68.77|69.08|68.78|69.06|68.76|6
1732262390000|2024-11-22 07:59:50|69.06|68.76|69.09|68.79|69.1|68.8|69.05|68.75|6
1732262400000|2024-11-22 08:00:00|69.1|68.8|69.08|68.78|69.1|68.8|69.07|68.77|5
1732262410000|2024-11-22 08:00:10|69.15|68.85|69.12|68.82|69.18|68.88|69.12|68.82|7
1732262420000|2024-11-22 08:00:20|69.14|68.84|69.22|68.92|69.22|68.92|69.14|68.84|8
1732262430000|2024-11-22 08:00:30|69.23|68.93|69.24|68.94|69.25|68.95|69.22|68.92|7
1732262440000|2024-11-22 08:00:40|69.25|68.95|69.25|68.95|69.25|68.95|69.21|68.91|12
1732262450000|2024-11-22 08:00:50|69.24|68.94|69.25|68.95|69.25|68.95|69.23|68.93|4
1732262460000|2024-11-22 08:01:00|69.24|68.94|69.19|68.89|69.24|68.94|69.18|68.88|9
1732262470000|2024-11-22 08:01:10|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|3
1732262480000|2024-11-22 08:01:20|69.23|68.93|69.24|68.94|69.25|68.95|69.23|68.93|4
1732262490000|2024-11-22 08:01:30|69.23|68.93|69.19|68.89|69.24|68.94|69.19|68.89|9
1732262500000|2024-11-22 08:01:40|69.2|68.9|69.21|68.91|69.22|68.92|69.2|68.9|3
1732262510000|2024-11-22 08:01:50|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732262520000|2024-11-22 08:02:00|69.22|68.92|69.23|68.93|69.23|68.93|69.2|68.9|6
1732262530000|2024-11-22 08:02:10|69.24|68.94|69.25|68.95|69.28|68.98|69.24|68.94|7
1732262540000|2024-11-22 08:02:20|69.24|68.94|69.28|68.98|69.29|68.99|69.24|68.94|4
1732262550000|2024-11-22 08:02:30|69.27|68.97|69.31|69.01|69.31|69.01|69.27|68.97|4
1732262560000|2024-11-22 08:02:40|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732262570000|2024-11-22 08:02:50|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732262590000|2024-11-22 08:03:10|69.32|69.02|69.35|69.05|69.35|69.05|69.32|69.02|2
1732262600000|2024-11-22 08:03:20|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732262610000|2024-11-22 08:03:30|69.41|69.11|69.39|69.09|69.43|69.13|69.39|69.09|3
1732262620000|2024-11-22 08:03:40|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732262630000|2024-11-22 08:03:50|69.42|69.12|69.42|69.12|69.42|69.12|69.42|69.12|1
1732262640000|2024-11-22 08:04:00|69.41|69.11|69.35|69.05|69.41|69.11|69.35|69.05|6
1732262650000|2024-11-22 08:04:10|69.36|69.06|69.37|69.07|69.38|69.08|69.36|69.06|4
1732262660000|2024-11-22 08:04:20|69.36|69.06|69.33|69.03|69.36|69.06|69.33|69.03|4
1732262670000|2024-11-22 08:04:30|69.35|69.05|69.39|69.09|69.39|69.09|69.35|69.05|3
1732262680000|2024-11-22 08:04:40|69.38|69.08|69.35|69.05|69.38|69.08|69.35|69.05|4
1732262690000|2024-11-22 08:04:50|69.34|69.04|69.35|69.05|69.35|69.05|69.34|69.04|2
1732262700000|2024-11-22 08:05:00|69.36|69.06|69.39|69.09|69.39|69.09|69.36|69.06|3
1732262710000|2024-11-22 08:05:10|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|3
1732262720000|2024-11-22 08:05:20|69.41|69.11|69.41|69.11|69.41|69.11|69.41|69.11|1
1732262730000|2024-11-22 08:05:30|69.4|69.1|69.39|69.09|69.4|69.1|69.39|69.09|2
1732262750000|2024-11-22 08:05:50|69.41|69.11|69.41|69.11|69.43|69.13|69.41|69.11|5
1732262780000|2024-11-22 08:06:20|69.42|69.12|69.42|69.12|69.42|69.12|69.42|69.12|1
1732262790000|2024-11-22 08:06:30|69.41|69.11|69.39|69.09|69.41|69.11|69.39|69.09|2
1732262800000|2024-11-22 08:06:40|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|2
1732262810000|2024-11-22 08:06:50|69.42|69.12|69.34|69.04|69.42|69.12|69.34|69.04|5
1732262820000|2024-11-22 08:07:00|69.35|69.05|69.4|69.1|69.4|69.1|69.35|69.05|4
1732262830000|2024-11-22 08:07:10|69.39|69.09|69.35|69.05|69.39|69.09|69.35|69.05|4
1732262840000|2024-11-22 08:07:20|69.34|69.04|69.36|69.06|69.36|69.06|69.34|69.04|2
1732262850000|2024-11-22 08:07:30|69.37|69.07|69.37|69.07|69.37|69.07|69.37|69.07|1
1732262860000|2024-11-22 08:07:40|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732262870000|2024-11-22 08:07:50|69.37|69.07|69.37|69.07|69.38|69.08|69.36|69.06|4
1732262880000|2024-11-22 08:08:00|69.38|69.08|69.37|69.07|69.38|69.08|69.37|69.07|2
1732262890000|2024-11-22 08:08:10|69.36|69.06|69.32|69.02|69.36|69.06|69.32|69.02|7
1732262900000|2024-11-22 08:08:20|69.31|69.01|69.37|69.07|69.37|69.07|69.31|69.01|8
1732262910000|2024-11-22 08:08:30|69.39|69.09|69.41|69.11|69.41|69.11|69.39|69.09|3
1732262920000|2024-11-22 08:08:40|69.4|69.1|69.38|69.08|69.4|69.1|69.38|69.08|3
1732262930000|2024-11-22 08:08:50|69.39|69.09|69.43|69.13|69.43|69.13|69.39|69.09|5
1732262940000|2024-11-22 08:09:00|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732262950000|2024-11-22 08:09:10|69.47|69.17|69.47|69.17|69.47|69.17|69.47|69.17|1
1732262960000|2024-11-22 08:09:20|69.49|69.19|69.48|69.18|69.49|69.19|69.48|69.18|2
1732262970000|2024-11-22 08:09:30|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|3
1732262980000|2024-11-22 08:09:40|69.48|69.18|69.48|69.18|69.48|69.18|69.48|69.18|1
1732262990000|2024-11-22 08:09:50|69.44|69.14|69.44|69.14|69.44|69.14|69.44|69.14|1
1732263000000|2024-11-22 08:10:00|69.43|69.13|69.43|69.13|69.45|69.15|69.43|69.13|5
1732263010000|2024-11-22 08:10:10|69.42|69.12|69.42|69.12|69.42|69.12|69.4|69.1|4
1732263020000|2024-11-22 08:10:20|69.41|69.11|69.4|69.1|69.41|69.11|69.4|69.1|2
1732263030000|2024-11-22 08:10:30|69.41|69.11|69.42|69.12|69.42|69.12|69.41|69.11|2
1732263050000|2024-11-22 08:10:50|69.43|69.13|69.4|69.1|69.43|69.13|69.4|69.1|4
1732263060000|2024-11-22 08:11:00|69.37|69.07|69.3|69|69.37|69.07|69.3|69|6
1732263070000|2024-11-22 08:11:10|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|4
1732263080000|2024-11-22 08:11:20|69.35|69.05|69.38|69.08|69.39|69.09|69.35|69.05|5
1732263090000|2024-11-22 08:11:30|69.37|69.07|69.34|69.04|69.37|69.07|69.34|69.04|3
1732263100000|2024-11-22 08:11:40|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|2
1732263110000|2024-11-22 08:11:50|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732263120000|2024-11-22 08:12:00|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732263130000|2024-11-22 08:12:10|69.4|69.1|69.42|69.12|69.42|69.12|69.4|69.1|3
1732263140000|2024-11-22 08:12:20|69.41|69.11|69.4|69.1|69.41|69.11|69.39|69.09|4
1732263160000|2024-11-22 08:12:40|69.41|69.11|69.4|69.1|69.41|69.11|69.4|69.1|6
1732263180000|2024-11-22 08:13:00|69.39|69.09|69.39|69.09|69.4|69.1|69.39|69.09|3
1732263190000|2024-11-22 08:13:10|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732263200000|2024-11-22 08:13:20|69.37|69.07|69.32|69.02|69.37|69.07|69.32|69.02|5
1732263210000|2024-11-22 08:13:30|69.31|69.01|69.27|68.97|69.31|69.01|69.27|68.97|5
1732263220000|2024-11-22 08:13:40|69.28|68.98|69.29|68.99|69.29|68.99|69.28|68.98|2
1732263230000|2024-11-22 08:13:50|69.3|69|69.32|69.02|69.33|69.03|69.3|69|8
1732263240000|2024-11-22 08:14:00|69.35|69.05|69.42|69.12|69.42|69.12|69.35|69.05|6
1732263250000|2024-11-22 08:14:10|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732263260000|2024-11-22 08:14:20|69.39|69.09|69.41|69.11|69.42|69.12|69.39|69.09|7
1732263270000|2024-11-22 08:14:30|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|5
1732263280000|2024-11-22 08:14:40|69.41|69.11|69.4|69.1|69.41|69.11|69.38|69.08|4
1732263290000|2024-11-22 08:14:50|69.41|69.11|69.41|69.11|69.41|69.11|69.41|69.11|1
1732263300000|2024-11-22 08:15:00|69.4|69.1|69.35|69.05|69.4|69.1|69.33|69.03|9
1732263310000|2024-11-22 08:15:10|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|2
1732263320000|2024-11-22 08:15:20|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732263330000|2024-11-22 08:15:30|69.37|69.07|69.41|69.11|69.41|69.11|69.35|69.05|5
1732263340000|2024-11-22 08:15:40|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|2
1732263350000|2024-11-22 08:15:50|69.42|69.12|69.45|69.15|69.45|69.15|69.42|69.12|10
1732263360000|2024-11-22 08:16:00|69.44|69.14|69.42|69.12|69.44|69.14|69.42|69.12|7
1732263370000|2024-11-22 08:16:10|69.45|69.15|69.46|69.16|69.46|69.16|69.45|69.15|4
1732263380000|2024-11-22 08:16:20|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732263390000|2024-11-22 08:16:30|69.42|69.12|69.42|69.12|69.42|69.12|69.41|69.11|3
1732263400000|2024-11-22 08:16:40|69.43|69.13|69.44|69.14|69.44|69.14|69.42|69.12|4
1732263410000|2024-11-22 08:16:50|69.43|69.13|69.44|69.14|69.45|69.15|69.43|69.13|3
1732263420000|2024-11-22 08:17:00|69.43|69.13|69.43|69.13|69.43|69.13|69.42|69.12|3
1732263430000|2024-11-22 08:17:10|69.44|69.14|69.44|69.14|69.45|69.15|69.44|69.14|5
1732263440000|2024-11-22 08:17:20|69.43|69.13|69.42|69.12|69.43|69.13|69.42|69.12|2
1732263450000|2024-11-22 08:17:30|69.44|69.14|69.44|69.14|69.44|69.14|69.43|69.13|3
1732263460000|2024-11-22 08:17:40|69.43|69.13|69.43|69.13|69.43|69.13|69.43|69.13|1
1732263490000|2024-11-22 08:18:10|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|3
1732263500000|2024-11-22 08:18:20|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732263510000|2024-11-22 08:18:30|69.46|69.16|69.47|69.17|69.48|69.18|69.46|69.16|5
1732263520000|2024-11-22 08:18:40|69.46|69.16|69.41|69.11|69.46|69.16|69.41|69.11|6
1732263530000|2024-11-22 08:18:50|69.43|69.13|69.47|69.17|69.47|69.17|69.43|69.13|6
1732263540000|2024-11-22 08:19:00|69.46|69.16|69.48|69.18|69.48|69.18|69.44|69.14|5
1732263550000|2024-11-22 08:19:10|69.49|69.19|69.48|69.18|69.5|69.2|69.46|69.16|10
1732263560000|2024-11-22 08:19:20|69.49|69.19|69.54|69.24|69.54|69.24|69.49|69.19|5
1732263570000|2024-11-22 08:19:30|69.52|69.22|69.56|69.26|69.57|69.27|69.52|69.22|8
1732263580000|2024-11-22 08:19:40|69.55|69.25|69.55|69.25|69.55|69.25|69.54|69.24|3
1732263590000|2024-11-22 08:19:50|69.54|69.24|69.53|69.23|69.55|69.25|69.53|69.23|6
1732263600000|2024-11-22 08:20:00|69.54|69.24|69.51|69.21|69.55|69.25|69.51|69.21|6
1732263610000|2024-11-22 08:20:10|69.49|69.19|69.44|69.14|69.49|69.19|69.44|69.14|5
1732263620000|2024-11-22 08:20:20|69.46|69.16|69.49|69.19|69.49|69.19|69.45|69.15|4
1732263630000|2024-11-22 08:20:30|69.5|69.2|69.52|69.22|69.52|69.22|69.47|69.17|7
1732263640000|2024-11-22 08:20:40|69.51|69.21|69.5|69.2|69.51|69.21|69.5|69.2|2
1732263650000|2024-11-22 08:20:50|69.51|69.21|69.53|69.23|69.53|69.23|69.51|69.21|5
1732263660000|2024-11-22 08:21:00|69.55|69.25|69.6|69.3|69.6|69.3|69.54|69.24|6
1732263670000|2024-11-22 08:21:10|69.65|69.35|69.64|69.34|69.67|69.37|69.64|69.34|5
1732263680000|2024-11-22 08:21:20|69.62|69.32|69.61|69.31|69.62|69.32|69.61|69.31|2
1732263690000|2024-11-22 08:21:30|69.62|69.32|69.62|69.32|69.62|69.32|69.61|69.31|3
1732263700000|2024-11-22 08:21:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732263710000|2024-11-22 08:21:50|69.62|69.32|69.61|69.31|69.62|69.32|69.61|69.31|2
1732263720000|2024-11-22 08:22:00|69.65|69.35|69.71|69.41|69.71|69.41|69.65|69.35|5
1732263730000|2024-11-22 08:22:10|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732263740000|2024-11-22 08:22:20|69.71|69.41|69.7|69.4|69.71|69.41|69.69|69.39|4
1732263750000|2024-11-22 08:22:30|69.68|69.38|69.69|69.39|69.69|69.39|69.68|69.38|8
1732263760000|2024-11-22 08:22:40|69.76|69.46|69.75|69.45|69.76|69.46|69.75|69.45|2
1732263770000|2024-11-22 08:22:50|69.74|69.44|69.72|69.42|69.74|69.44|69.72|69.42|5
1732263780000|2024-11-22 08:23:00|69.75|69.45|69.75|69.45|69.76|69.46|69.75|69.45|3
1732263790000|2024-11-22 08:23:10|69.74|69.44|69.73|69.43|69.74|69.44|69.73|69.43|2
1732263800000|2024-11-22 08:23:20|69.72|69.42|69.74|69.44|69.74|69.44|69.72|69.42|5
1732263810000|2024-11-22 08:23:30|69.76|69.46|69.76|69.46|69.76|69.46|69.76|69.46|1
1732263820000|2024-11-22 08:23:40|69.78|69.48|69.78|69.48|69.79|69.49|69.78|69.48|3
1732263830000|2024-11-22 08:23:50|69.79|69.49|69.76|69.46|69.79|69.49|69.76|69.46|3
1732263840000|2024-11-22 08:24:00|69.78|69.48|69.77|69.47|69.78|69.48|69.76|69.46|4
1732263850000|2024-11-22 08:24:10|69.79|69.49|69.83|69.53|69.83|69.53|69.79|69.49|4
1732263870000|2024-11-22 08:24:30|69.81|69.51|69.8|69.5|69.81|69.51|69.8|69.5|2
1732263880000|2024-11-22 08:24:40|69.79|69.49|69.83|69.53|69.83|69.53|69.79|69.49|3
1732263890000|2024-11-22 08:24:50|69.82|69.52|69.81|69.51|69.82|69.52|69.81|69.51|2
1732263900000|2024-11-22 08:25:00|69.82|69.52|69.9|69.6|69.9|69.6|69.82|69.52|6
1732263910000|2024-11-22 08:25:10|69.93|69.63|69.93|69.63|69.95|69.65|69.93|69.63|5
1732263920000|2024-11-22 08:25:20|69.95|69.65|69.99|69.69|69.99|69.69|69.95|69.65|2
1732263940000|2024-11-22 08:25:40|70|69.7|69.99|69.69|70|69.7|69.99|69.69|2
1732263950000|2024-11-22 08:25:50|69.98|69.68|70.03|69.73|70.03|69.73|69.98|69.68|4
1732263960000|2024-11-22 08:26:00|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732263970000|2024-11-22 08:26:10|70.02|69.72|70.01|69.71|70.02|69.72|70.01|69.71|2
1732263980000|2024-11-22 08:26:20|70|69.7|70.02|69.72|70.02|69.72|70|69.7|3
1732263990000|2024-11-22 08:26:30|70.01|69.71|69.99|69.69|70.01|69.71|69.99|69.69|3
1732264000000|2024-11-22 08:26:40|69.97|69.67|69.99|69.69|69.99|69.69|69.96|69.66|8
1732264010000|2024-11-22 08:26:50|69.98|69.68|69.98|69.68|69.98|69.68|69.98|69.68|1
1732264020000|2024-11-22 08:27:00|69.97|69.67|70.01|69.71|70.01|69.71|69.97|69.67|4
1732264030000|2024-11-22 08:27:10|70|69.7|70.01|69.71|70.01|69.71|70|69.7|2
1732264040000|2024-11-22 08:27:20|70|69.7|70.02|69.72|70.02|69.72|70|69.7|5
1732264050000|2024-11-22 08:27:30|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732264060000|2024-11-22 08:27:40|70|69.7|69.99|69.69|70|69.7|69.98|69.68|8
1732264070000|2024-11-22 08:27:50|69.98|69.68|69.98|69.68|69.99|69.69|69.98|69.68|3
1732264080000|2024-11-22 08:28:00|69.97|69.67|69.94|69.64|69.97|69.67|69.94|69.64|3
1732264090000|2024-11-22 08:28:10|69.96|69.66|69.99|69.69|69.99|69.69|69.96|69.66|3
1732264110000|2024-11-22 08:28:30|70.01|69.71|70.03|69.73|70.03|69.73|70.01|69.71|2
1732264120000|2024-11-22 08:28:40|70|69.7|69.91|69.61|70|69.7|69.91|69.61|6
1732264200000|2024-11-22 08:30:00|69.91|69.61|69.93|69.63|69.96|69.66|69.91|69.61|8
1732264210000|2024-11-22 08:30:10|69.92|69.62|69.72|69.42|69.98|69.68|69.72|69.42|9
1732264220000|2024-11-22 08:30:20|69.74|69.44|69.32|69.02|69.76|69.46|69.26|68.96|18
1732264230000|2024-11-22 08:30:30|69.33|69.03|69.45|69.15|69.45|69.15|69.31|69.01|15
1732264240000|2024-11-22 08:30:40|69.46|69.16|69.48|69.18|69.48|69.18|69.4|69.1|7
1732264250000|2024-11-22 08:30:50|69.49|69.19|69.58|69.28|69.58|69.28|69.49|69.19|6
1732264260000|2024-11-22 08:31:00|69.57|69.27|69.58|69.28|69.58|69.28|69.56|69.26|8
1732264270000|2024-11-22 08:31:10|69.59|69.29|69.61|69.31|69.61|69.31|69.59|69.29|5
1732264280000|2024-11-22 08:31:20|69.64|69.34|69.64|69.34|69.64|69.34|69.64|69.34|1
1732264410000|2024-11-22 08:33:30|69.65|69.35|69.65|69.35|69.65|69.35|69.65|69.35|1
1732264420000|2024-11-22 08:33:40|69.64|69.34|69.59|69.29|69.64|69.34|69.55|69.25|9
1732264430000|2024-11-22 08:33:50|69.6|69.3|69.6|69.3|69.6|69.3|69.6|69.3|1
1732264440000|2024-11-22 08:34:00|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|2
1732264450000|2024-11-22 08:34:10|69.59|69.29|69.57|69.27|69.6|69.3|69.5|69.2|9
1732264460000|2024-11-22 08:34:20|69.56|69.26|69.56|69.26|69.56|69.26|69.56|69.26|1
1732264470000|2024-11-22 08:34:30|69.57|69.27|69.51|69.21|69.57|69.27|69.5|69.2|8
1732264480000|2024-11-22 08:34:40|69.52|69.22|69.51|69.21|69.52|69.22|69.51|69.21|2
1732264490000|2024-11-22 08:34:50|69.52|69.22|69.53|69.23|69.59|69.29|69.5|69.2|9
1732264500000|2024-11-22 08:35:00|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732264520000|2024-11-22 08:35:20|69.53|69.23|69.59|69.29|69.59|69.29|69.53|69.23|4
1732264530000|2024-11-22 08:35:30|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732264540000|2024-11-22 08:35:40|69.64|69.34|69.62|69.32|69.65|69.35|69.61|69.31|4
1732264550000|2024-11-22 08:35:50|69.63|69.33|69.65|69.35|69.65|69.35|69.63|69.33|3
1732264560000|2024-11-22 08:36:00|69.63|69.33|69.63|69.33|69.64|69.34|69.63|69.33|3
1732264570000|2024-11-22 08:36:10|69.62|69.32|69.62|69.32|69.62|69.32|69.62|69.32|1
1732264580000|2024-11-22 08:36:20|69.63|69.33|69.62|69.32|69.63|69.33|69.62|69.32|2
1732264600000|2024-11-22 08:36:40|69.63|69.33|69.61|69.31|69.63|69.33|69.61|69.31|4
1732264610000|2024-11-22 08:36:50|69.62|69.32|69.65|69.35|69.65|69.35|69.62|69.32|3
1732264630000|2024-11-22 08:37:10|69.66|69.36|69.68|69.38|69.68|69.38|69.66|69.36|3
1732264690000|2024-11-22 08:38:10|69.7|69.4|69.74|69.44|69.74|69.44|69.7|69.4|5
1732264700000|2024-11-22 08:38:20|69.75|69.45|69.75|69.45|69.75|69.45|69.75|69.45|1
1732264720000|2024-11-22 08:38:40|69.74|69.44|69.75|69.45|69.75|69.45|69.73|69.43|3
1732264740000|2024-11-22 08:39:00|69.74|69.44|69.73|69.43|69.74|69.44|69.69|69.39|7
1732264750000|2024-11-22 08:39:10|69.72|69.42|69.73|69.43|69.73|69.43|69.72|69.42|4
1732264760000|2024-11-22 08:39:20|69.72|69.42|69.75|69.45|69.75|69.45|69.72|69.42|4
1732264780000|2024-11-22 08:39:40|69.74|69.44|69.73|69.43|69.74|69.44|69.72|69.42|5
1732264790000|2024-11-22 08:39:50|69.72|69.42|69.72|69.42|69.72|69.42|69.71|69.41|3
1732264810000|2024-11-22 08:40:10|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|4
1732264820000|2024-11-22 08:40:20|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|2
1732264840000|2024-11-22 08:40:40|69.68|69.38|69.75|69.45|69.75|69.45|69.67|69.37|9
1732264920000|2024-11-22 08:42:00|69.76|69.46|69.8|69.5|69.8|69.5|69.76|69.46|3
1732264930000|2024-11-22 08:42:10|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|2
1732265000000|2024-11-22 08:43:20|69.87|69.57|69.91|69.61|69.91|69.61|69.87|69.57|3
1732265010000|2024-11-22 08:43:30|69.9|69.6|69.91|69.61|69.91|69.61|69.9|69.6|4
1732265030000|2024-11-22 08:43:50|69.9|69.6|69.9|69.6|69.91|69.61|69.89|69.59|5
1732265040000|2024-11-22 08:44:00|69.91|69.61|69.91|69.61|69.91|69.61|69.91|69.61|1
1732265050000|2024-11-22 08:44:10|69.92|69.62|69.92|69.62|69.92|69.62|69.91|69.61|3
1732265060000|2024-11-22 08:44:20|69.91|69.61|69.91|69.61|69.91|69.61|69.89|69.59|5
1732265070000|2024-11-22 08:44:30|69.92|69.62|69.91|69.61|69.92|69.62|69.91|69.61|2
1732265080000|2024-11-22 08:44:40|69.92|69.62|69.91|69.61|69.96|69.66|69.91|69.61|6
1732265090000|2024-11-22 08:44:50|69.93|69.63|69.94|69.64|69.94|69.64|69.92|69.62|4
1732265100000|2024-11-22 08:45:00|69.86|69.56|69.84|69.54|69.86|69.56|69.84|69.54|3
1732265110000|2024-11-22 08:45:10|69.85|69.55|69.88|69.58|69.88|69.58|69.85|69.55|4
1732265120000|2024-11-22 08:45:20|69.89|69.59|69.9|69.6|69.9|69.6|69.88|69.58|4
1732265130000|2024-11-22 08:45:30|69.91|69.61|69.87|69.57|69.91|69.61|69.87|69.57|5
1732265140000|2024-11-22 08:45:40|69.86|69.56|69.82|69.52|69.86|69.56|69.82|69.52|4
1732265150000|2024-11-22 08:45:50|69.81|69.51|69.78|69.48|69.81|69.51|69.78|69.48|4
1732265160000|2024-11-22 08:46:00|69.76|69.46|69.77|69.47|69.77|69.47|69.76|69.46|4
1732265170000|2024-11-22 08:46:10|69.76|69.46|69.76|69.46|69.76|69.46|69.76|69.46|1
1732265180000|2024-11-22 08:46:20|69.77|69.47|69.77|69.47|69.78|69.48|69.77|69.47|3
1732265190000|2024-11-22 08:46:30|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732265210000|2024-11-22 08:46:50|69.8|69.5|69.79|69.49|69.8|69.5|69.77|69.47|5
1732265220000|2024-11-22 08:47:00|69.78|69.48|69.76|69.46|69.78|69.48|69.76|69.46|3
1732265230000|2024-11-22 08:47:10|69.77|69.47|69.83|69.53|69.83|69.53|69.77|69.47|5
1732265240000|2024-11-22 08:47:20|69.84|69.54|69.86|69.56|69.86|69.56|69.84|69.54|5
1732265250000|2024-11-22 08:47:30|69.87|69.57|69.85|69.55|69.87|69.57|69.85|69.55|5
1732265260000|2024-11-22 08:47:40|69.84|69.54|69.86|69.56|69.86|69.56|69.82|69.52|4
1732265270000|2024-11-22 08:47:50|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732265280000|2024-11-22 08:48:00|69.87|69.57|69.87|69.57|69.87|69.57|69.87|69.57|1
1732265290000|2024-11-22 08:48:10|69.85|69.55|69.84|69.54|69.85|69.55|69.83|69.53|4
1732265300000|2024-11-22 08:48:20|69.85|69.55|69.83|69.53|69.85|69.55|69.83|69.53|2
1732265310000|2024-11-22 08:48:30|69.82|69.52|69.84|69.54|69.84|69.54|69.82|69.52|2
1732265320000|2024-11-22 08:48:40|69.86|69.56|69.88|69.58|69.88|69.58|69.86|69.56|2
1732265330000|2024-11-22 08:48:50|69.9|69.6|69.92|69.62|69.92|69.62|69.9|69.6|2
1732265340000|2024-11-22 08:49:00|69.93|69.63|69.93|69.63|69.93|69.63|69.93|69.63|1
1732265350000|2024-11-22 08:49:10|69.94|69.64|69.96|69.66|69.96|69.66|69.94|69.64|5
1732265360000|2024-11-22 08:49:20|69.94|69.64|69.94|69.64|69.94|69.64|69.94|69.64|1
1732265370000|2024-11-22 08:49:30|69.93|69.63|69.94|69.64|69.94|69.64|69.93|69.63|2
1732265380000|2024-11-22 08:49:40|69.96|69.66|69.96|69.66|69.96|69.66|69.94|69.64|5
1732265390000|2024-11-22 08:49:50|69.95|69.65|69.95|69.65|69.95|69.65|69.95|69.65|1
1732265400000|2024-11-22 08:50:00|69.94|69.64|69.92|69.62|69.94|69.64|69.88|69.58|4
1732265410000|2024-11-22 08:50:10|69.93|69.63|69.95|69.65|69.95|69.65|69.93|69.63|2
1732265420000|2024-11-22 08:50:20|69.96|69.66|69.97|69.67|69.98|69.68|69.96|69.66|3
1732265430000|2024-11-22 08:50:30|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732265440000|2024-11-22 08:50:40|70.04|69.74|70.02|69.72|70.05|69.75|70.02|69.72|5
1732265450000|2024-11-22 08:50:50|70|69.7|70.06|69.76|70.06|69.76|70|69.7|6
1732265460000|2024-11-22 08:51:00|70.05|69.75|70.04|69.74|70.05|69.75|70.04|69.74|2
1732265470000|2024-11-22 08:51:10|70.05|69.75|69.97|69.67|70.05|69.75|69.97|69.67|6
1732265480000|2024-11-22 08:51:20|69.98|69.68|70.03|69.73|70.03|69.73|69.98|69.68|5
1732265490000|2024-11-22 08:51:30|70.04|69.74|70.04|69.74|70.04|69.74|70.04|69.74|1
1732265520000|2024-11-22 08:52:00|70.03|69.73|70.05|69.75|70.05|69.75|70.03|69.73|3
1732265530000|2024-11-22 08:52:10|70.04|69.74|70.06|69.76|70.06|69.76|70.04|69.74|3
1732265540000|2024-11-22 08:52:20|70.05|69.75|70.08|69.78|70.09|69.79|70.05|69.75|4
1732265550000|2024-11-22 08:52:30|70.07|69.77|70.08|69.78|70.08|69.78|70.06|69.76|4
1732265560000|2024-11-22 08:52:40|70.1|69.8|70.09|69.79|70.12|69.82|70.09|69.79|6
1732265570000|2024-11-22 08:52:50|70.08|69.78|70.05|69.75|70.08|69.78|70.05|69.75|3
1732265580000|2024-11-22 08:53:00|70.07|69.77|70.08|69.78|70.09|69.79|70.07|69.77|3
1732265590000|2024-11-22 08:53:10|70.07|69.77|70.07|69.77|70.07|69.77|70.07|69.77|1
1732265600000|2024-11-22 08:53:20|70.08|69.78|70.09|69.79|70.09|69.79|70.08|69.78|2
1732265610000|2024-11-22 08:53:30|70.11|69.81|70.11|69.81|70.11|69.81|70.11|69.81|1
1732265620000|2024-11-22 08:53:40|70.12|69.82|70.15|69.85|70.15|69.85|70.12|69.82|3
1732265630000|2024-11-22 08:53:50|70.17|69.87|70.15|69.85|70.17|69.87|70.15|69.85|2
1732265640000|2024-11-22 08:54:00|70.16|69.86|70.21|69.91|70.21|69.91|70.16|69.86|3
1732265680000|2024-11-22 08:54:40|70.2|69.9|70.21|69.91|70.21|69.91|70.2|69.9|2
1732265690000|2024-11-22 08:54:50|70.25|69.95|70.31|70.01|70.33|70.03|70.24|69.94|8
1732265700000|2024-11-22 08:55:00|70.3|70|70.32|70.02|70.32|70.02|70.29|69.99|4
1732265710000|2024-11-22 08:55:10|70.33|70.03|70.33|70.03|70.34|70.04|70.33|70.03|3
1732265720000|2024-11-22 08:55:20|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732265740000|2024-11-22 08:55:40|70.35|70.05|70.37|70.07|70.37|70.07|70.35|70.05|2
1732265750000|2024-11-22 08:55:50|70.38|70.08|70.39|70.09|70.4|70.1|70.37|70.07|4
1732265760000|2024-11-22 08:56:00|70.38|70.08|70.37|70.07|70.38|70.08|70.35|70.05|4
1732265770000|2024-11-22 08:56:10|70.36|70.06|70.39|70.09|70.39|70.09|70.36|70.06|2
1732265780000|2024-11-22 08:56:20|70.42|70.12|70.4|70.1|70.42|70.12|70.4|70.1|6
1732265790000|2024-11-22 08:56:30|70.44|70.14|70.44|70.14|70.44|70.14|70.44|70.14|1
1732265800000|2024-11-22 08:56:40|70.45|70.15|70.48|70.18|70.48|70.18|70.45|70.15|3
1732265810000|2024-11-22 08:56:50|70.5|70.2|70.47|70.17|70.5|70.2|70.47|70.17|2
1732265820000|2024-11-22 08:57:00|70.45|70.15|70.47|70.17|70.47|70.17|70.43|70.13|4
1732265830000|2024-11-22 08:57:10|70.46|70.16|70.57|70.27|70.57|70.27|70.46|70.16|4
1732265840000|2024-11-22 08:57:20|70.56|70.26|70.56|70.26|70.57|70.27|70.56|70.26|3
1732265850000|2024-11-22 08:57:30|70.57|70.27|70.57|70.27|70.57|70.27|70.57|70.27|1
1732265860000|2024-11-22 08:57:40|70.58|70.28|70.62|70.32|70.62|70.32|70.58|70.28|3
1732265870000|2024-11-22 08:57:50|70.6|70.3|70.58|70.28|70.6|70.3|70.56|70.26|5
1732265890000|2024-11-22 08:58:10|70.59|70.29|70.55|70.25|70.6|70.3|70.55|70.25|5
1732265900000|2024-11-22 08:58:20|70.54|70.24|70.51|70.21|70.54|70.24|70.51|70.21|4
1732265910000|2024-11-22 08:58:30|70.52|70.22|70.52|70.22|70.53|70.23|70.51|70.21|9
1732265920000|2024-11-22 08:58:40|70.53|70.23|70.4|70.1|70.53|70.23|70.4|70.1|10
1732265930000|2024-11-22 08:58:50|70.41|70.11|70.45|70.15|70.45|70.15|70.41|70.11|3
1732265940000|2024-11-22 08:59:00|70.47|70.17|70.5|70.2|70.51|70.21|70.47|70.17|5
1732265950000|2024-11-22 08:59:10|70.49|70.19|70.47|70.17|70.49|70.19|70.44|70.14|8
1732265960000|2024-11-22 08:59:20|70.48|70.18|70.49|70.19|70.5|70.2|70.47|70.17|6
1732265970000|2024-11-22 08:59:30|70.5|70.2|70.52|70.22|70.52|70.22|70.5|70.2|3
1732265980000|2024-11-22 08:59:40|70.51|70.21|70.51|70.21|70.51|70.21|70.51|70.21|1
1732265990000|2024-11-22 08:59:50|70.52|70.22|70.51|70.21|70.52|70.22|70.51|70.21|2
1732266000000|2024-11-22 09:00:00|70.5|70.2|70.51|70.21|70.52|70.22|70.47|70.17|7
1732266010000|2024-11-22 09:00:10|70.5|70.2|70.44|70.14|70.5|70.2|70.43|70.13|7
1732266020000|2024-11-22 09:00:20|70.45|70.15|70.52|70.22|70.52|70.22|70.45|70.15|5
1732266030000|2024-11-22 09:00:30|70.53|70.23|70.55|70.25|70.55|70.25|70.52|70.22|4
1732266040000|2024-11-22 09:00:40|70.54|70.24|70.57|70.27|70.57|70.27|70.54|70.24|3
1732266050000|2024-11-22 09:00:50|70.55|70.25|70.56|70.26|70.56|70.26|70.55|70.25|2
1732266060000|2024-11-22 09:01:00|70.55|70.25|70.53|70.23|70.55|70.25|70.53|70.23|5
1732266070000|2024-11-22 09:01:10|70.52|70.22|70.53|70.23|70.53|70.23|70.52|70.22|2
1732266080000|2024-11-22 09:01:20|70.52|70.22|70.52|70.22|70.54|70.24|70.49|70.19|9
1732266090000|2024-11-22 09:01:30|70.51|70.21|70.53|70.23|70.53|70.23|70.51|70.21|7
1732266100000|2024-11-22 09:01:40|70.54|70.24|70.54|70.24|70.55|70.25|70.54|70.24|3
1732266110000|2024-11-22 09:01:50|70.53|70.23|70.52|70.22|70.53|70.23|70.52|70.22|4
1732266120000|2024-11-22 09:02:00|70.54|70.24|70.54|70.24|70.54|70.24|70.54|70.24|1
1732266130000|2024-11-22 09:02:10|70.55|70.25|70.49|70.19|70.55|70.25|70.49|70.19|3
1732266140000|2024-11-22 09:02:20|70.47|70.17|70.53|70.23|70.53|70.23|70.47|70.17|6
1732266150000|2024-11-22 09:02:30|70.56|70.26|70.56|70.26|70.56|70.26|70.56|70.26|1
1732266160000|2024-11-22 09:02:40|70.55|70.25|70.56|70.26|70.56|70.26|70.55|70.25|2
1732266170000|2024-11-22 09:02:50|70.55|70.25|70.5|70.2|70.55|70.25|70.5|70.2|7
1732266180000|2024-11-22 09:03:00|70.48|70.18|70.45|70.15|70.48|70.18|70.45|70.15|3
1732266190000|2024-11-22 09:03:10|70.44|70.14|70.45|70.15|70.45|70.15|70.43|70.13|4
1732266200000|2024-11-22 09:03:20|70.44|70.14|70.43|70.13|70.44|70.14|70.42|70.12|4
1732266210000|2024-11-22 09:03:30|70.42|70.12|70.43|70.13|70.43|70.13|70.41|70.11|4
1732266220000|2024-11-22 09:03:40|70.44|70.14|70.44|70.14|70.44|70.14|70.44|70.14|1
1732266230000|2024-11-22 09:03:50|70.47|70.17|70.53|70.23|70.53|70.23|70.47|70.17|7
1732266240000|2024-11-22 09:04:00|70.51|70.21|70.56|70.26|70.56|70.26|70.5|70.2|5
1732266250000|2024-11-22 09:04:10|70.52|70.22|70.42|70.12|70.52|70.22|70.41|70.11|8
1732266260000|2024-11-22 09:04:20|70.43|70.13|70.41|70.11|70.43|70.13|70.41|70.11|3
1732266270000|2024-11-22 09:04:30|70.42|70.12|70.46|70.16|70.48|70.18|70.42|70.12|4
1732266280000|2024-11-22 09:04:40|70.45|70.15|70.45|70.15|70.46|70.16|70.45|70.15|3
1732266290000|2024-11-22 09:04:50|70.44|70.14|70.42|70.12|70.44|70.14|70.42|70.12|3
1732266300000|2024-11-22 09:05:00|70.41|70.11|70.44|70.14|70.44|70.14|70.41|70.11|4
1732266310000|2024-11-22 09:05:10|70.43|70.13|70.44|70.14|70.44|70.14|70.43|70.13|2
1732266320000|2024-11-22 09:05:20|70.45|70.15|70.47|70.17|70.47|70.17|70.45|70.15|3
1732266330000|2024-11-22 09:05:30|70.51|70.21|70.55|70.25|70.55|70.25|70.5|70.2|8
1732266340000|2024-11-22 09:05:40|70.54|70.24|70.51|70.21|70.54|70.24|70.51|70.21|4
1732266350000|2024-11-22 09:05:50|70.5|70.2|70.46|70.16|70.5|70.2|70.45|70.15|5
1732266360000|2024-11-22 09:06:00|70.45|70.15|70.42|70.12|70.46|70.16|70.42|70.12|7
1732266370000|2024-11-22 09:06:10|70.43|70.13|70.43|70.13|70.43|70.13|70.43|70.13|1
1732266380000|2024-11-22 09:06:20|70.44|70.14|70.44|70.14|70.45|70.15|70.44|70.14|3
1732266390000|2024-11-22 09:06:30|70.43|70.13|70.42|70.12|70.43|70.13|70.41|70.11|4
1732266400000|2024-11-22 09:06:40|70.41|70.11|70.44|70.14|70.44|70.14|70.41|70.11|2
1732266420000|2024-11-22 09:07:00|70.43|70.13|70.42|70.12|70.43|70.13|70.41|70.11|4
1732266430000|2024-11-22 09:07:10|70.43|70.13|70.42|70.12|70.43|70.13|70.42|70.12|2
1732266440000|2024-11-22 09:07:20|70.41|70.11|70.41|70.11|70.41|70.11|70.41|70.11|1
1732266480000|2024-11-22 09:08:00|70.42|70.12|70.41|70.11|70.42|70.12|70.41|70.11|2
1732266490000|2024-11-22 09:08:10|70.38|70.08|70.26|69.96|70.38|70.08|70.24|69.94|12
1732266500000|2024-11-22 09:08:20|70.25|69.95|70.23|69.93|70.25|69.95|70.23|69.93|7
1732266510000|2024-11-22 09:08:30|70.2|69.9|70.16|69.86|70.21|69.91|70.16|69.86|15
1732266520000|2024-11-22 09:08:40|70.15|69.85|70.13|69.83|70.16|69.86|70.13|69.83|4
1732266530000|2024-11-22 09:08:50|70.15|69.85|70.21|69.91|70.21|69.91|70.15|69.85|6
1732266540000|2024-11-22 09:09:00|70.22|69.92|70.22|69.92|70.23|69.93|70.21|69.91|6
1732266550000|2024-11-22 09:09:10|70.21|69.91|70.22|69.92|70.22|69.92|70.21|69.91|2
1732266560000|2024-11-22 09:09:20|70.24|69.94|70.31|70.01|70.31|70.01|70.24|69.94|3
1732266570000|2024-11-22 09:09:30|70.32|70.02|70.33|70.03|70.35|70.05|70.32|70.02|6
1732266590000|2024-11-22 09:09:50|70.32|70.02|70.32|70.02|70.32|70.02|70.31|70.01|5
1732266600000|2024-11-22 09:10:00|70.35|70.05|70.34|70.04|70.35|70.05|70.33|70.03|4
1732266610000|2024-11-22 09:10:10|70.33|70.03|70.31|70.01|70.34|70.04|70.31|70.01|5
1732266620000|2024-11-22 09:10:20|70.33|70.03|70.35|70.05|70.35|70.05|70.33|70.03|3
1732266630000|2024-11-22 09:10:30|70.34|70.04|70.34|70.04|70.34|70.04|70.34|70.04|1
1732266640000|2024-11-22 09:10:40|70.35|70.05|70.31|70.01|70.35|70.05|70.3|70|4
1732266650000|2024-11-22 09:10:50|70.3|70|70.33|70.03|70.34|70.04|70.3|70|4
1732266660000|2024-11-22 09:11:00|70.32|70.02|70.32|70.02|70.34|70.04|70.29|69.99|10
1732266670000|2024-11-22 09:11:10|70.31|70.01|70.3|70|70.31|70.01|70.29|69.99|6
1732266680000|2024-11-22 09:11:20|70.32|70.02|70.32|70.02|70.32|70.02|70.32|70.02|1
1732266690000|2024-11-22 09:11:30|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732266700000|2024-11-22 09:11:40|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732266710000|2024-11-22 09:11:50|70.32|70.02|70.31|70.01|70.32|70.02|70.31|70.01|2
1732266720000|2024-11-22 09:12:00|70.3|70|70.3|70|70.3|70|70.3|70|1
1732266730000|2024-11-22 09:12:10|70.31|70.01|70.3|70|70.32|70.02|70.3|70|4
1732266740000|2024-11-22 09:12:20|70.31|70.01|70.31|70.01|70.31|70.01|70.31|70.01|1
1732184700000|2024-11-21 10:25:00|63.68|63.38|63.68|63.38|63.69|63.39|63.66|63.36|10
1732184710000|2024-11-21 10:25:10|63.69|63.39|63.67|63.37|63.69|63.39|63.67|63.37|4
1732184720000|2024-11-21 10:25:20|63.68|63.38|63.66|63.36|63.68|63.38|63.66|63.36|7
1732184730000|2024-11-21 10:25:30|63.65|63.35|63.61|63.31|63.65|63.35|63.61|63.31|11
1732184740000|2024-11-21 10:25:40|63.62|63.32|63.59|63.29|63.65|63.35|63.59|63.29|13
1732184750000|2024-11-21 10:25:50|63.58|63.28|63.61|63.31|63.62|63.32|63.58|63.28|6
1732184760000|2024-11-21 10:26:00|63.6|63.3|63.61|63.31|63.61|63.31|63.58|63.28|12
1732184770000|2024-11-21 10:26:10|63.6|63.3|63.59|63.29|63.61|63.31|63.58|63.28|8
1732184780000|2024-11-21 10:26:20|63.58|63.28|63.58|63.28|63.61|63.31|63.58|63.28|6
1732184790000|2024-11-21 10:26:30|63.57|63.27|63.61|63.31|63.62|63.32|63.57|63.27|7
1732184800000|2024-11-21 10:26:40|63.62|63.32|63.59|63.29|63.62|63.32|63.59|63.29|4
1732184810000|2024-11-21 10:26:50|63.57|63.27|63.54|63.24|63.57|63.27|63.48|63.18|14
1732184820000|2024-11-21 10:27:00|63.57|63.27|63.6|63.3|63.61|63.31|63.54|63.24|13
1732184830000|2024-11-21 10:27:10|63.61|63.31|63.62|63.32|63.62|63.32|63.6|63.3|4
1732184840000|2024-11-21 10:27:20|63.63|63.33|63.61|63.31|63.64|63.34|63.6|63.3|6
1732184850000|2024-11-21 10:27:30|63.62|63.32|63.58|63.28|63.62|63.32|63.58|63.28|5
1732184860000|2024-11-21 10:27:40|63.57|63.27|63.5|63.2|63.57|63.27|63.49|63.19|7
1732184870000|2024-11-21 10:27:50|63.51|63.21|63.49|63.19|63.53|63.23|63.49|63.19|7
1732184880000|2024-11-21 10:28:00|63.5|63.2|63.59|63.29|63.6|63.3|63.49|63.19|14
1732184890000|2024-11-21 10:28:10|63.6|63.3|63.62|63.32|63.63|63.33|63.6|63.3|7
1732184900000|2024-11-21 10:28:20|63.61|63.31|63.57|63.27|63.61|63.31|63.54|63.24|10
1732184910000|2024-11-21 10:28:30|63.58|63.28|63.62|63.32|63.62|63.32|63.57|63.27|11
1732184920000|2024-11-21 10:28:40|63.63|63.33|63.68|63.38|63.68|63.38|63.63|63.33|6
1732184930000|2024-11-21 10:28:50|63.69|63.39|63.68|63.38|63.69|63.39|63.68|63.38|2
1732184940000|2024-11-21 10:29:00|63.69|63.39|63.61|63.31|63.69|63.39|63.61|63.31|7
1732184950000|2024-11-21 10:29:10|63.6|63.3|63.53|63.23|63.61|63.31|63.52|63.22|18
1732184960000|2024-11-21 10:29:20|63.51|63.21|63.52|63.22|63.52|63.22|63.5|63.2|8
1732184970000|2024-11-21 10:29:30|63.53|63.23|63.52|63.22|63.54|63.24|63.51|63.21|8
1732184980000|2024-11-21 10:29:40|63.53|63.23|63.57|63.27|63.58|63.28|63.53|63.23|8
1732184990000|2024-11-21 10:29:50|63.58|63.28|63.58|63.28|63.6|63.3|63.58|63.28|5
1732185000000|2024-11-21 10:30:00|63.57|63.27|63.57|63.27|63.59|63.29|63.57|63.27|4
1732185010000|2024-11-21 10:30:10|63.58|63.28|63.57|63.27|63.59|63.29|63.55|63.25|12
1732185020000|2024-11-21 10:30:20|63.58|63.28|63.7|63.4|63.7|63.4|63.58|63.28|11
1732185030000|2024-11-21 10:30:30|63.71|63.41|63.77|63.47|63.77|63.47|63.71|63.41|6
1732185040000|2024-11-21 10:30:40|63.78|63.48|63.79|63.49|63.82|63.52|63.78|63.48|13
1732185050000|2024-11-21 10:30:50|63.78|63.48|63.81|63.51|63.82|63.52|63.77|63.47|15
1732185060000|2024-11-21 10:31:00|63.82|63.52|63.81|63.51|63.83|63.53|63.79|63.49|10
1732185070000|2024-11-21 10:31:10|63.8|63.5|63.8|63.5|63.82|63.52|63.79|63.49|7
1732185080000|2024-11-21 10:31:20|63.81|63.51|63.84|63.54|63.87|63.57|63.81|63.51|9
1732185090000|2024-11-21 10:31:30|63.86|63.56|63.91|63.61|63.91|63.61|63.85|63.55|8
1732185100000|2024-11-21 10:31:40|63.92|63.62|63.92|63.62|63.93|63.63|63.92|63.62|3
1732185110000|2024-11-21 10:31:50|63.91|63.61|63.83|63.53|63.92|63.62|63.83|63.53|9
1732185120000|2024-11-21 10:32:00|63.81|63.51|63.86|63.56|63.87|63.57|63.81|63.51|9
1732185130000|2024-11-21 10:32:10|63.87|63.57|63.89|63.59|63.89|63.59|63.86|63.56|8
1732185140000|2024-11-21 10:32:20|63.9|63.6|63.9|63.6|63.9|63.6|63.88|63.58|8
1732185150000|2024-11-21 10:32:30|63.89|63.59|63.9|63.6|63.91|63.61|63.89|63.59|8
1732185160000|2024-11-21 10:32:40|63.88|63.58|63.89|63.59|63.9|63.6|63.87|63.57|10
1732185170000|2024-11-21 10:32:50|63.9|63.6|63.83|63.53|63.9|63.6|63.83|63.53|10
1732185180000|2024-11-21 10:33:00|63.84|63.54|63.9|63.6|63.9|63.6|63.84|63.54|13
1732185190000|2024-11-21 10:33:10|63.91|63.61|63.86|63.56|63.91|63.61|63.86|63.56|11
1732185200000|2024-11-21 10:33:20|63.87|63.57|63.85|63.55|63.87|63.57|63.82|63.52|10
1732185210000|2024-11-21 10:33:30|63.86|63.56|63.86|63.56|63.87|63.57|63.85|63.55|9
1732185220000|2024-11-21 10:33:40|63.85|63.55|63.89|63.59|63.89|63.59|63.85|63.55|10
1732185230000|2024-11-21 10:33:50|63.9|63.6|63.91|63.61|63.91|63.61|63.89|63.59|4
1732185240000|2024-11-21 10:34:00|63.92|63.62|63.92|63.62|63.97|63.67|63.91|63.61|7
1732185250000|2024-11-21 10:34:10|63.91|63.61|63.97|63.67|63.98|63.68|63.9|63.6|18
1732185260000|2024-11-21 10:34:20|63.96|63.66|63.97|63.67|63.99|63.69|63.92|63.62|14
1732185270000|2024-11-21 10:34:30|63.95|63.65|63.92|63.62|63.95|63.65|63.91|63.61|10
1732185280000|2024-11-21 10:34:40|63.9|63.6|63.88|63.58|63.9|63.6|63.87|63.57|6
1732185290000|2024-11-21 10:34:50|63.89|63.59|63.9|63.6|63.9|63.6|63.89|63.59|2
1732185300000|2024-11-21 10:35:00|63.91|63.61|63.92|63.62|63.98|63.68|63.91|63.61|12
1732185310000|2024-11-21 10:35:10|63.93|63.63|64.01|63.71|64.01|63.71|63.93|63.63|8
1732185320000|2024-11-21 10:35:20|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|4
1732185330000|2024-11-21 10:35:30|64|63.7|64.01|63.71|64.01|63.71|64|63.7|8
1732185340000|2024-11-21 10:35:40|64|63.7|64.02|63.72|64.03|63.73|64|63.7|13
1732185350000|2024-11-21 10:35:50|64.01|63.71|63.98|63.68|64.02|63.72|63.98|63.68|5
1732185360000|2024-11-21 10:36:00|63.99|63.69|63.99|63.69|64|63.7|63.98|63.68|9
1732185370000|2024-11-21 10:36:10|64|63.7|63.97|63.67|64|63.7|63.96|63.66|5
1732185380000|2024-11-21 10:36:20|63.98|63.68|63.99|63.69|64.02|63.72|63.98|63.68|10
1732185390000|2024-11-21 10:36:30|63.98|63.68|63.95|63.65|63.99|63.69|63.95|63.65|8
1732185400000|2024-11-21 10:36:40|63.97|63.67|63.91|63.61|63.97|63.67|63.89|63.59|12
1732185410000|2024-11-21 10:36:50|63.9|63.6|63.9|63.6|63.91|63.61|63.9|63.6|3
1732185420000|2024-11-21 10:37:00|63.91|63.61|63.92|63.62|63.93|63.63|63.9|63.6|7
1732185430000|2024-11-21 10:37:10|63.91|63.61|63.88|63.58|63.92|63.62|63.88|63.58|5
1732185440000|2024-11-21 10:37:20|63.89|63.59|63.89|63.59|63.9|63.6|63.89|63.59|5
1732185450000|2024-11-21 10:37:30|63.88|63.58|63.92|63.62|63.93|63.63|63.88|63.58|7
1732185460000|2024-11-21 10:37:40|63.93|63.63|63.94|63.64|63.97|63.67|63.93|63.63|8
1732185470000|2024-11-21 10:37:50|63.95|63.65|63.94|63.64|63.95|63.65|63.93|63.63|4
1732185480000|2024-11-21 10:38:00|63.95|63.65|63.95|63.65|63.95|63.65|63.95|63.65|1
1732185530000|2024-11-21 10:38:50|63.93|63.63|63.98|63.68|63.98|63.68|63.91|63.61|18
1732185540000|2024-11-21 10:39:00|63.97|63.67|63.97|63.67|63.97|63.67|63.95|63.65|4
1732185550000|2024-11-21 10:39:10|63.98|63.68|63.99|63.69|63.99|63.69|63.97|63.67|6
1732185560000|2024-11-21 10:39:20|63.98|63.68|63.98|63.68|63.98|63.68|63.97|63.67|3
1732185570000|2024-11-21 10:39:30|64|63.7|64|63.7|64.01|63.71|64|63.7|3
1732185580000|2024-11-21 10:39:40|63.99|63.69|63.97|63.67|64|63.7|63.96|63.66|7
1732185590000|2024-11-21 10:39:50|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|2
1732185600000|2024-11-21 10:40:00|63.98|63.68|64|63.7|64.02|63.72|63.98|63.68|9
1732185610000|2024-11-21 10:40:10|64.01|63.71|64.08|63.78|64.08|63.78|64.01|63.71|5
1732185620000|2024-11-21 10:40:20|64.07|63.77|64.09|63.79|64.1|63.8|64.07|63.77|6
1732185630000|2024-11-21 10:40:30|64.1|63.8|64.08|63.78|64.1|63.8|64.07|63.77|5
1732185640000|2024-11-21 10:40:40|64.09|63.79|64.11|63.81|64.11|63.81|64.09|63.79|3
1732185650000|2024-11-21 10:40:50|64.12|63.82|64.17|63.87|64.17|63.87|64.12|63.82|5
1732185660000|2024-11-21 10:41:00|64.18|63.88|64.18|63.88|64.19|63.89|64.18|63.88|3
1732185670000|2024-11-21 10:41:10|64.17|63.87|64.16|63.86|64.17|63.87|64.13|63.83|7
1732185680000|2024-11-21 10:41:20|64.15|63.85|64.13|63.83|64.16|63.86|64.12|63.82|8
1732185690000|2024-11-21 10:41:30|64.12|63.82|64.16|63.86|64.16|63.86|64.11|63.81|6
1732185700000|2024-11-21 10:41:40|64.18|63.88|64.22|63.92|64.22|63.92|64.18|63.88|7
1732185710000|2024-11-21 10:41:50|64.23|63.93|64.26|63.96|64.27|63.97|64.23|63.93|4
1732185720000|2024-11-21 10:42:00|64.27|63.97|64.32|64.02|64.32|64.02|64.26|63.96|9
1732185730000|2024-11-21 10:42:10|64.31|64.01|64.31|64.01|64.31|64.01|64.31|64.01|1
1732185750000|2024-11-21 10:42:30|64.29|63.99|64.29|63.99|64.3|64|64.29|63.99|3
1732185760000|2024-11-21 10:42:40|64.28|63.98|64.28|63.98|64.28|63.98|64.27|63.97|7
1732185770000|2024-11-21 10:42:50|64.3|64|64.28|63.98|64.3|64|64.27|63.97|8
1732185780000|2024-11-21 10:43:00|64.27|63.97|64.24|63.94|64.28|63.98|64.23|63.93|11
1732185790000|2024-11-21 10:43:10|64.25|63.95|64.24|63.94|64.26|63.96|64.23|63.93|9
1732185800000|2024-11-21 10:43:20|64.25|63.95|64.22|63.92|64.25|63.95|64.21|63.91|9
1732185810000|2024-11-21 10:43:30|64.23|63.93|64.22|63.92|64.23|63.93|64.22|63.92|2
1732185820000|2024-11-21 10:43:40|64.2|63.9|64.17|63.87|64.2|63.9|64.17|63.87|4
1732185830000|2024-11-21 10:43:50|64.18|63.88|64.2|63.9|64.21|63.91|64.18|63.88|5
1732185840000|2024-11-21 10:44:00|64.21|63.91|64.22|63.92|64.22|63.92|64.21|63.91|4
1732185850000|2024-11-21 10:44:10|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|7
1732185860000|2024-11-21 10:44:20|64.22|63.92|64.27|63.97|64.27|63.97|64.22|63.92|5
1732185870000|2024-11-21 10:44:30|64.26|63.96|64.23|63.93|64.26|63.96|64.23|63.93|3
1732185880000|2024-11-21 10:44:40|64.22|63.92|64.21|63.91|64.23|63.93|64.21|63.91|4
1732185890000|2024-11-21 10:44:50|64.22|63.92|64.22|63.92|64.22|63.92|64.2|63.9|9
1732185900000|2024-11-21 10:45:00|64.18|63.88|64.19|63.89|64.19|63.89|64.17|63.87|3
1732185910000|2024-11-21 10:45:10|64.18|63.88|64.2|63.9|64.2|63.9|64.18|63.88|2
1732185920000|2024-11-21 10:45:20|64.19|63.89|64.2|63.9|64.21|63.91|64.19|63.89|4
1732185930000|2024-11-21 10:45:30|64.19|63.89|64.19|63.89|64.22|63.92|64.19|63.89|5
1732185940000|2024-11-21 10:45:40|64.18|63.88|64.17|63.87|64.18|63.88|64.17|63.87|2
1732185950000|2024-11-21 10:45:50|64.18|63.88|64.18|63.88|64.18|63.88|64.17|63.87|3
1732185960000|2024-11-21 10:46:00|64.19|63.89|64.17|63.87|64.19|63.89|64.17|63.87|3
1732185970000|2024-11-21 10:46:10|64.16|63.86|64.16|63.86|64.17|63.87|64.16|63.86|3
1732185980000|2024-11-21 10:46:20|64.15|63.85|64.13|63.83|64.16|63.86|64.13|63.83|4
1732185990000|2024-11-21 10:46:30|64.11|63.81|64.12|63.82|64.12|63.82|64.08|63.78|7
1732186000000|2024-11-21 10:46:40|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732186020000|2024-11-21 10:47:00|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|7
1732186030000|2024-11-21 10:47:10|64.12|63.82|64.12|63.82|64.12|63.82|64.12|63.82|1
1732186040000|2024-11-21 10:47:20|64.11|63.81|64.1|63.8|64.11|63.81|64.09|63.79|4
1732186050000|2024-11-21 10:47:30|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732186060000|2024-11-21 10:47:40|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|2
1732186080000|2024-11-21 10:48:00|64.15|63.85|64.17|63.87|64.17|63.87|64.14|63.84|5
1732186090000|2024-11-21 10:48:10|64.16|63.86|64.17|63.87|64.18|63.88|64.16|63.86|4
1732186100000|2024-11-21 10:48:20|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|6
1732186110000|2024-11-21 10:48:30|64.14|63.84|64.14|63.84|64.14|63.84|64.14|63.84|1
1732186120000|2024-11-21 10:48:40|64.12|63.82|64.07|63.77|64.12|63.82|64.07|63.77|6
1732186130000|2024-11-21 10:48:50|64.06|63.76|64.06|63.76|64.06|63.76|64.04|63.74|5
1732186140000|2024-11-21 10:49:00|64.12|63.82|64.1|63.8|64.12|63.82|64.1|63.8|3
1732186150000|2024-11-21 10:49:10|64.11|63.81|64.14|63.84|64.14|63.84|64.11|63.81|3
1732186160000|2024-11-21 10:49:20|64.13|63.83|64.15|63.85|64.15|63.85|64.13|63.83|2
1732186180000|2024-11-21 10:49:40|64.16|63.86|64.22|63.92|64.24|63.94|64.16|63.86|5
1732186190000|2024-11-21 10:49:50|64.23|63.93|64.21|63.91|64.23|63.93|64.21|63.91|5
1732186200000|2024-11-21 10:50:00|64.22|63.92|64.17|63.87|64.22|63.92|64.17|63.87|6
1732186210000|2024-11-21 10:50:10|64.18|63.88|64.13|63.83|64.18|63.88|64.13|63.83|5
1732186220000|2024-11-21 10:50:20|64.14|63.84|64.15|63.85|64.15|63.85|64.14|63.84|2
1732186230000|2024-11-21 10:50:30|64.14|63.84|64.07|63.77|64.14|63.84|64.06|63.76|11
1732186240000|2024-11-21 10:50:40|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732186250000|2024-11-21 10:50:50|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|2
1732186260000|2024-11-21 10:51:00|64.07|63.77|64.1|63.8|64.1|63.8|64.07|63.77|4
1732186270000|2024-11-21 10:51:10|64.11|63.81|64.07|63.77|64.11|63.81|64.07|63.77|5
1732186280000|2024-11-21 10:51:20|64.06|63.76|64.03|63.73|64.06|63.76|64.03|63.73|3
1732186290000|2024-11-21 10:51:30|64.04|63.74|64.11|63.81|64.11|63.81|64.04|63.74|6
1732186300000|2024-11-21 10:51:40|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732186310000|2024-11-21 10:51:50|64.14|63.84|64.15|63.85|64.15|63.85|64.13|63.83|3
1732186320000|2024-11-21 10:52:00|64.13|63.83|64.12|63.82|64.13|63.83|64.11|63.81|6
1732186330000|2024-11-21 10:52:10|64.11|63.81|64.11|63.81|64.11|63.81|64.11|63.81|1
1732186340000|2024-11-21 10:52:20|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|2
1732186350000|2024-11-21 10:52:30|64.12|63.82|64.08|63.78|64.12|63.82|64.07|63.77|6
1732186360000|2024-11-21 10:52:40|64.09|63.79|64.09|63.79|64.09|63.79|64.09|63.79|1
1732186370000|2024-11-21 10:52:50|64.1|63.8|64.08|63.78|64.12|63.82|64.08|63.78|8
1732186380000|2024-11-21 10:53:00|64.07|63.77|64.08|63.78|64.08|63.78|64.07|63.77|4
1732186390000|2024-11-21 10:53:10|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|3
1732186400000|2024-11-21 10:53:20|64.07|63.77|64.11|63.81|64.12|63.82|64.07|63.77|8
1732186410000|2024-11-21 10:53:30|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732186420000|2024-11-21 10:53:40|64.12|63.82|64.1|63.8|64.14|63.84|64.1|63.8|6
1732186430000|2024-11-21 10:53:50|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|4
1732186440000|2024-11-21 10:54:00|64.07|63.77|64.07|63.77|64.07|63.77|64.05|63.75|5
1732186450000|2024-11-21 10:54:10|64.08|63.78|64.12|63.82|64.12|63.82|64.08|63.78|3
1732186460000|2024-11-21 10:54:20|64.1|63.8|64.1|63.8|64.11|63.81|64.09|63.79|9
1732186470000|2024-11-21 10:54:30|64.11|63.81|64.1|63.8|64.11|63.81|64.1|63.8|6
1732186480000|2024-11-21 10:54:40|64.11|63.81|64.08|63.78|64.11|63.81|64.08|63.78|8
1732186490000|2024-11-21 10:54:50|64.09|63.79|64.12|63.82|64.12|63.82|64.09|63.79|4
1732186500000|2024-11-21 10:55:00|64.11|63.81|64.06|63.76|64.11|63.81|64.06|63.76|10
1732186510000|2024-11-21 10:55:10|64.05|63.75|64.07|63.77|64.07|63.77|64.05|63.75|4
1732186520000|2024-11-21 10:55:20|64.08|63.78|64.07|63.77|64.08|63.78|64.07|63.77|6
1732186530000|2024-11-21 10:55:30|64.08|63.78|64.08|63.78|64.11|63.81|64.07|63.77|10
1732186540000|2024-11-21 10:55:40|64.09|63.79|64.08|63.78|64.09|63.79|64.08|63.78|2
1732186550000|2024-11-21 10:55:50|64.09|63.79|64.09|63.79|64.1|63.8|64.09|63.79|3
1732186560000|2024-11-21 10:56:00|64.08|63.78|64.08|63.78|64.08|63.78|64.08|63.78|1
1732186570000|2024-11-21 10:56:10|64.09|63.79|64.05|63.75|64.09|63.79|64.04|63.74|6
1732186580000|2024-11-21 10:56:20|64.06|63.76|64.06|63.76|64.06|63.76|64.06|63.76|1
1732186590000|2024-11-21 10:56:30|64.05|63.75|64.02|63.72|64.06|63.76|64.01|63.71|10
1732186600000|2024-11-21 10:56:40|64|63.7|63.98|63.68|64.01|63.71|63.97|63.67|12
1732186610000|2024-11-21 10:56:50|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|10
1732186620000|2024-11-21 10:57:00|63.96|63.66|63.98|63.68|63.98|63.68|63.95|63.65|4
1732186630000|2024-11-21 10:57:10|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|3
1732186640000|2024-11-21 10:57:20|63.99|63.69|63.97|63.67|63.99|63.69|63.97|63.67|3
1732186650000|2024-11-21 10:57:30|63.96|63.66|63.97|63.67|63.97|63.67|63.96|63.66|2
1732186660000|2024-11-21 10:57:40|63.98|63.68|63.98|63.68|63.98|63.68|63.98|63.68|1
1732186670000|2024-11-21 10:57:50|64|63.7|64.06|63.76|64.06|63.76|64|63.7|4
1732186680000|2024-11-21 10:58:00|64.05|63.75|64.04|63.74|64.06|63.76|64.03|63.73|21
1732186690000|2024-11-21 10:58:10|64.03|63.73|64.04|63.74|64.04|63.74|64.03|63.73|4
1732186700000|2024-11-21 10:58:20|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732186710000|2024-11-21 10:58:30|64.04|63.74|64.03|63.73|64.04|63.74|64.02|63.72|4
1732186720000|2024-11-21 10:58:40|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|4
1732186730000|2024-11-21 10:58:50|64.01|63.71|64.04|63.74|64.04|63.74|64.01|63.71|6
1732186740000|2024-11-21 10:59:00|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732186750000|2024-11-21 10:59:10|64.02|63.72|64|63.7|64.02|63.72|64|63.7|7
1732186760000|2024-11-21 10:59:20|63.99|63.69|63.96|63.66|63.99|63.69|63.95|63.65|8
1732186770000|2024-11-21 10:59:30|63.97|63.67|64.04|63.74|64.04|63.74|63.97|63.67|3
1732186780000|2024-11-21 10:59:40|64.03|63.73|63.95|63.65|64.04|63.74|63.95|63.65|8
1732186790000|2024-11-21 10:59:50|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|7
1732186800000|2024-11-21 11:00:00|63.92|63.62|63.93|63.63|63.93|63.63|63.92|63.62|4
1732186810000|2024-11-21 11:00:10|63.95|63.65|63.97|63.67|63.97|63.67|63.95|63.65|6
1732186820000|2024-11-21 11:00:20|63.98|63.68|63.94|63.64|63.98|63.68|63.94|63.64|14
1732186830000|2024-11-21 11:00:30|63.93|63.63|63.93|63.63|63.93|63.63|63.92|63.62|5
1732186840000|2024-11-21 11:00:40|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|6
1732186850000|2024-11-21 11:00:50|63.89|63.59|63.9|63.6|63.91|63.61|63.85|63.55|10
1732186860000|2024-11-21 11:01:00|63.91|63.61|63.92|63.62|63.92|63.62|63.9|63.6|8
1732186870000|2024-11-21 11:01:10|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|2
1732186880000|2024-11-21 11:01:20|63.93|63.63|63.89|63.59|63.93|63.63|63.88|63.58|11
1732186890000|2024-11-21 11:01:30|63.9|63.6|63.91|63.61|63.92|63.62|63.9|63.6|4
1732186900000|2024-11-21 11:01:40|63.92|63.62|63.91|63.61|63.92|63.62|63.9|63.6|10
1732186910000|2024-11-21 11:01:50|63.92|63.62|63.84|63.54|63.92|63.62|63.84|63.54|14
1732186920000|2024-11-21 11:02:00|63.85|63.55|63.85|63.55|63.88|63.58|63.84|63.54|16
1732186930000|2024-11-21 11:02:10|63.84|63.54|63.85|63.55|63.85|63.55|63.83|63.53|8
1732186940000|2024-11-21 11:02:20|63.86|63.56|63.93|63.63|63.93|63.63|63.86|63.56|9
1732186950000|2024-11-21 11:02:30|63.92|63.62|63.88|63.58|63.92|63.62|63.88|63.58|4
1732186960000|2024-11-21 11:02:40|63.89|63.59|63.92|63.62|63.92|63.62|63.89|63.59|3
1732186970000|2024-11-21 11:02:50|63.93|63.63|63.95|63.65|63.95|63.65|63.93|63.63|3
1732186980000|2024-11-21 11:03:00|63.96|63.66|64.03|63.73|64.03|63.73|63.95|63.65|10
1732186990000|2024-11-21 11:03:10|64.02|63.72|63.95|63.65|64.04|63.74|63.95|63.65|14
1732187000000|2024-11-21 11:03:20|63.96|63.66|64.01|63.71|64.02|63.72|63.96|63.66|12
1732187010000|2024-11-21 11:03:30|64.02|63.72|63.95|63.65|64.02|63.72|63.95|63.65|15
1732187020000|2024-11-21 11:03:40|63.93|63.63|63.95|63.65|63.95|63.65|63.92|63.62|11
1732187030000|2024-11-21 11:03:50|63.96|63.66|63.99|63.69|63.99|63.69|63.96|63.66|2
1732187040000|2024-11-21 11:04:00|64|63.7|64.01|63.71|64.04|63.74|63.99|63.69|17
1732187050000|2024-11-21 11:04:10|64|63.7|63.98|63.68|64|63.7|63.97|63.67|7
1732187060000|2024-11-21 11:04:20|63.97|63.67|63.9|63.6|63.97|63.67|63.9|63.6|10
1732187070000|2024-11-21 11:04:30|63.89|63.59|63.85|63.55|63.9|63.6|63.85|63.55|10
1732187080000|2024-11-21 11:04:40|63.86|63.56|63.89|63.59|63.9|63.6|63.86|63.56|4
1732187090000|2024-11-21 11:04:50|63.9|63.6|64.04|63.74|64.04|63.74|63.9|63.6|7
1732187100000|2024-11-21 11:05:00|64.06|63.76|64.05|63.75|64.07|63.77|64.05|63.75|5
1732187110000|2024-11-21 11:05:10|64.03|63.73|63.96|63.66|64.04|63.74|63.96|63.66|14
1732187120000|2024-11-21 11:05:20|63.95|63.65|64.01|63.71|64.01|63.71|63.95|63.65|5
1732187130000|2024-11-21 11:05:30|64.02|63.72|64.03|63.73|64.03|63.73|64.02|63.72|2
1732187140000|2024-11-21 11:05:40|64.04|63.74|64.09|63.79|64.1|63.8|64.03|63.73|6
1732187150000|2024-11-21 11:05:50|64.1|63.8|64.1|63.8|64.1|63.8|64.09|63.79|3
1732187160000|2024-11-21 11:06:00|64.09|63.79|64.1|63.8|64.11|63.81|64.09|63.79|12
1732187170000|2024-11-21 11:06:10|64.11|63.81|64.11|63.81|64.11|63.81|64.1|63.8|9
1732187180000|2024-11-21 11:06:20|64.17|63.87|64.18|63.88|64.22|63.92|64.17|63.87|12
1732187190000|2024-11-21 11:06:30|64.19|63.89|64.26|63.96|64.26|63.96|64.19|63.89|8
1732187200000|2024-11-21 11:06:40|64.25|63.95|64.26|63.96|64.26|63.96|64.25|63.95|2
1732187210000|2024-11-21 11:06:50|64.29|63.99|64.29|63.99|64.3|64|64.28|63.98|5
1732187220000|2024-11-21 11:07:00|64.32|64.02|64.3|64|64.36|64.06|64.3|64|17
1732187230000|2024-11-21 11:07:10|64.31|64.01|64.29|63.99|64.31|64.01|64.29|63.99|6
1732187240000|2024-11-21 11:07:20|64.3|64|64.38|64.08|64.39|64.09|64.3|64|6
1732187250000|2024-11-21 11:07:30|64.39|64.09|64.42|64.12|64.42|64.12|64.38|64.08|10
1732187260000|2024-11-21 11:07:40|64.48|64.18|64.5|64.2|64.51|64.21|64.47|64.17|6
1732187270000|2024-11-21 11:07:50|64.51|64.21|64.52|64.22|64.55|64.25|64.45|64.15|11
1732187280000|2024-11-21 11:08:00|64.51|64.21|64.5|64.2|64.52|64.22|64.5|64.2|4
1732187290000|2024-11-21 11:08:10|64.49|64.19|64.45|64.15|64.49|64.19|64.45|64.15|4
1732187300000|2024-11-21 11:08:20|64.43|64.13|64.39|64.09|64.43|64.13|64.39|64.09|5
1732187310000|2024-11-21 11:08:30|64.4|64.1|64.37|64.07|64.4|64.1|64.35|64.05|7
1732187320000|2024-11-21 11:08:40|64.36|64.06|64.27|63.97|64.36|64.06|64.27|63.97|8
1732187330000|2024-11-21 11:08:50|64.28|63.98|64.29|63.99|64.3|64|64.27|63.97|8
1732187340000|2024-11-21 11:09:00|64.3|64|64.32|64.02|64.33|64.03|64.29|63.99|8
1732187350000|2024-11-21 11:09:10|64.33|64.03|64.34|64.04|64.34|64.04|64.29|63.99|12
1732187360000|2024-11-21 11:09:20|64.35|64.05|64.34|64.04|64.35|64.05|64.34|64.04|10
1732187370000|2024-11-21 11:09:30|64.35|64.05|64.42|64.12|64.42|64.12|64.35|64.05|7
1732187380000|2024-11-21 11:09:40|64.43|64.13|64.43|64.13|64.43|64.13|64.41|64.11|7
1732187390000|2024-11-21 11:09:50|64.42|64.12|64.42|64.12|64.43|64.13|64.39|64.09|6
1732187400000|2024-11-21 11:10:00|64.39|64.09|64.27|63.97|64.39|64.09|64.27|63.97|11
1732187410000|2024-11-21 11:10:10|64.28|63.98|64.22|63.92|64.28|63.98|64.21|63.91|11
1732187420000|2024-11-21 11:10:20|64.23|63.93|64.24|63.94|64.24|63.94|64.22|63.92|4
1732187430000|2024-11-21 11:10:30|64.27|63.97|64.35|64.05|64.35|64.05|64.26|63.96|10
1732187440000|2024-11-21 11:10:40|64.32|64.02|64.32|64.02|64.33|64.03|64.32|64.02|3
1732187450000|2024-11-21 11:10:50|64.31|64.01|64.32|64.02|64.32|64.02|64.3|64|4
1732187460000|2024-11-21 11:11:00|64.33|64.03|64.23|63.93|64.33|64.03|64.23|63.93|7
1732187470000|2024-11-21 11:11:10|64.22|63.92|64.16|63.86|64.22|63.92|64.13|63.83|8
1732187480000|2024-11-21 11:11:20|64.15|63.85|64.07|63.77|64.16|63.86|64.07|63.77|10
1732187490000|2024-11-21 11:11:30|64.06|63.76|63.95|63.65|64.06|63.76|63.95|63.65|8
1732187500000|2024-11-21 11:11:40|63.94|63.64|63.93|63.63|63.95|63.65|63.91|63.61|9
1732187510000|2024-11-21 11:11:50|63.94|63.64|63.94|63.64|63.95|63.65|63.93|63.63|5
1732187520000|2024-11-21 11:12:00|63.92|63.62|63.93|63.63|63.94|63.64|63.91|63.61|8
1732187530000|2024-11-21 11:12:10|63.92|63.62|63.91|63.61|63.93|63.63|63.91|63.61|5
1732187540000|2024-11-21 11:12:20|63.9|63.6|63.93|63.63|63.93|63.63|63.87|63.57|11
1732187550000|2024-11-21 11:12:30|63.92|63.62|63.89|63.59|63.93|63.63|63.89|63.59|9
1732187560000|2024-11-21 11:12:40|63.88|63.58|63.92|63.62|63.93|63.63|63.88|63.58|6
1732187570000|2024-11-21 11:12:50|63.93|63.63|63.92|63.62|63.93|63.63|63.92|63.62|6
1732187580000|2024-11-21 11:13:00|63.91|63.61|63.94|63.64|63.95|63.65|63.9|63.6|6
1732187590000|2024-11-21 11:13:10|63.93|63.63|63.91|63.61|63.93|63.63|63.91|63.61|7
1732187600000|2024-11-21 11:13:20|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|6
1732187610000|2024-11-21 11:13:30|63.93|63.63|63.92|63.62|63.94|63.64|63.92|63.62|8
1732187620000|2024-11-21 11:13:40|63.93|63.63|63.93|63.63|63.93|63.63|63.93|63.63|1
1732187630000|2024-11-21 11:13:50|63.94|63.64|63.94|63.64|63.94|63.64|63.94|63.64|1
1732187640000|2024-11-21 11:14:00|63.95|63.65|63.94|63.64|63.95|63.65|63.94|63.64|2
1732187650000|2024-11-21 11:14:10|63.95|63.65|63.95|63.65|63.95|63.65|63.93|63.63|5
1732187660000|2024-11-21 11:14:20|63.94|63.64|63.96|63.66|63.96|63.66|63.94|63.64|3
1732187670000|2024-11-21 11:14:30|63.95|63.65|63.93|63.63|63.95|63.65|63.93|63.63|6
1732187680000|2024-11-21 11:14:40|63.95|63.65|63.95|63.65|63.95|63.65|63.94|63.64|3
1732187690000|2024-11-21 11:14:50|63.96|63.66|64.02|63.72|64.05|63.75|63.96|63.66|8
1732187700000|2024-11-21 11:15:00|64.03|63.73|64.02|63.72|64.04|63.74|64.01|63.71|6
1732187710000|2024-11-21 11:15:10|64.01|63.71|63.95|63.65|64.02|63.72|63.94|63.64|13
1732187720000|2024-11-21 11:15:20|63.96|63.66|64.03|63.73|64.04|63.74|63.96|63.66|11
1732187730000|2024-11-21 11:15:30|64.04|63.74|64.1|63.8|64.1|63.8|64.04|63.74|4
1732187740000|2024-11-21 11:15:40|64.11|63.81|64.09|63.79|64.11|63.81|64.07|63.77|6
1732187750000|2024-11-21 11:15:50|64.08|63.78|64.06|63.76|64.08|63.78|64.06|63.76|3
1732187760000|2024-11-21 11:16:00|64.04|63.74|64.03|63.73|64.05|63.75|63.99|63.69|11
1732187770000|2024-11-21 11:16:10|64.05|63.75|64.05|63.75|64.05|63.75|64.04|63.74|3
1732187780000|2024-11-21 11:16:20|64.04|63.74|64.03|63.73|64.04|63.74|64.02|63.72|4
1732187790000|2024-11-21 11:16:30|64.02|63.72|63.96|63.66|64.02|63.72|63.96|63.66|6
1732187800000|2024-11-21 11:16:40|63.97|63.67|63.96|63.66|63.97|63.67|63.95|63.65|6
1732187810000|2024-11-21 11:16:50|63.97|63.67|64.01|63.71|64.01|63.71|63.97|63.67|9
1732187820000|2024-11-21 11:17:00|64.02|63.72|64.04|63.74|64.06|63.76|64.02|63.72|12
1732187830000|2024-11-21 11:17:10|64.03|63.73|63.96|63.66|64.03|63.73|63.95|63.65|8
1732187840000|2024-11-21 11:17:20|63.97|63.67|63.99|63.69|63.99|63.69|63.97|63.67|2
1732187850000|2024-11-21 11:17:30|64|63.7|63.99|63.69|64.01|63.71|63.97|63.67|11
1732187860000|2024-11-21 11:17:40|64|63.7|64.01|63.71|64.02|63.72|64|63.7|10
1732187870000|2024-11-21 11:17:50|64.02|63.72|63.99|63.69|64.02|63.72|63.97|63.67|9
1732187880000|2024-11-21 11:18:00|64|63.7|63.95|63.65|64|63.7|63.95|63.65|13
1732187890000|2024-11-21 11:18:10|63.93|63.63|63.97|63.67|63.97|63.67|63.9|63.6|8
1732187900000|2024-11-21 11:18:20|63.99|63.69|64.01|63.71|64.01|63.71|63.99|63.69|5
1732187910000|2024-11-21 11:18:30|64.03|63.73|64.05|63.75|64.07|63.77|64.02|63.72|5
1732187920000|2024-11-21 11:18:40|64.07|63.77|64.05|63.75|64.08|63.78|64.05|63.75|5
1732187930000|2024-11-21 11:18:50|64.06|63.76|64.05|63.75|64.06|63.76|64.05|63.75|4
1732187940000|2024-11-21 11:19:00|64.06|63.76|64.04|63.74|64.06|63.76|64.01|63.71|9
1732187950000|2024-11-21 11:19:10|64.06|63.76|64.09|63.79|64.09|63.79|64.05|63.75|7
1732187960000|2024-11-21 11:19:20|64.15|63.85|64.18|63.88|64.18|63.88|64.15|63.85|4
1732187970000|2024-11-21 11:19:30|64.16|63.86|64.12|63.82|64.16|63.86|64.12|63.82|5
1732187980000|2024-11-21 11:19:40|64.13|63.83|64.07|63.77|64.13|63.83|64.06|63.76|10
1732187990000|2024-11-21 11:19:50|64.06|63.76|64.08|63.78|64.08|63.78|64.06|63.76|5
1732188000000|2024-11-21 11:20:00|64.09|63.79|64.14|63.84|64.14|63.84|64.09|63.79|7
1732188010000|2024-11-21 11:20:10|64.13|63.83|64.05|63.75|64.13|63.83|64.05|63.75|7
1732188020000|2024-11-21 11:20:20|64.06|63.76|64.05|63.75|64.06|63.76|64.03|63.73|6
1732188030000|2024-11-21 11:20:30|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1732188040000|2024-11-21 11:20:40|64.06|63.76|64.06|63.76|64.06|63.76|64.04|63.74|5
1732188050000|2024-11-21 11:20:50|64.07|63.77|64.06|63.76|64.07|63.77|64.06|63.76|2
1732188060000|2024-11-21 11:21:00|64.04|63.74|64.04|63.74|64.04|63.74|64.03|63.73|3
1732188070000|2024-11-21 11:21:10|64.05|63.75|64.04|63.74|64.06|63.76|64.04|63.74|5
1732188080000|2024-11-21 11:21:20|64.05|63.75|64.06|63.76|64.06|63.76|64.05|63.75|2
1732188090000|2024-11-21 11:21:30|64.13|63.83|64.05|63.75|64.13|63.83|64.05|63.75|13
1732188100000|2024-11-21 11:21:40|64.06|63.76|63.98|63.68|64.06|63.76|63.97|63.67|11
1732188110000|2024-11-21 11:21:50|64|63.7|64.01|63.71|64.03|63.73|64|63.7|9
1732188120000|2024-11-21 11:22:00|64.02|63.72|64.03|63.73|64.05|63.75|64.02|63.72|6
1732188130000|2024-11-21 11:22:10|64.04|63.74|64.05|63.75|64.05|63.75|64.04|63.74|2
1732188140000|2024-11-21 11:22:20|64.04|63.74|64.02|63.72|64.05|63.75|64.02|63.72|9
1732188150000|2024-11-21 11:22:30|64.01|63.71|64.03|63.73|64.03|63.73|64.01|63.71|4
1732188160000|2024-11-21 11:22:40|64.02|63.72|64.02|63.72|64.02|63.72|64.01|63.71|3
1732188170000|2024-11-21 11:22:50|64.01|63.71|64.03|63.73|64.04|63.74|64.01|63.71|5
1732188180000|2024-11-21 11:23:00|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|12
1732188190000|2024-11-21 11:23:10|64.06|63.76|64.07|63.77|64.07|63.77|64.05|63.75|4
1732188200000|2024-11-21 11:23:20|64.08|63.78|64.09|63.79|64.09|63.79|64.07|63.77|6
1732188210000|2024-11-21 11:23:30|64.1|63.8|64.1|63.8|64.12|63.82|64.1|63.8|3
1732188220000|2024-11-21 11:23:40|64.11|63.81|64.03|63.73|64.11|63.81|64.03|63.73|6
1732188230000|2024-11-21 11:23:50|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|8
1732188240000|2024-11-21 11:24:00|64.02|63.72|64.01|63.71|64.02|63.72|64.01|63.71|6
1732188250000|2024-11-21 11:24:10|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|3
1732188260000|2024-11-21 11:24:20|64|63.7|64.02|63.72|64.02|63.72|63.98|63.68|6
1732188270000|2024-11-21 11:24:30|64.01|63.71|63.95|63.65|64.01|63.71|63.95|63.65|6
1732188280000|2024-11-21 11:24:40|63.96|63.66|63.95|63.65|63.96|63.66|63.95|63.65|2
1732188290000|2024-11-21 11:24:50|63.97|63.67|63.95|63.65|63.97|63.67|63.95|63.65|2
1732188300000|2024-11-21 11:25:00|63.94|63.64|63.84|63.54|63.94|63.64|63.84|63.54|6
1732188310000|2024-11-21 11:25:10|63.83|63.53|63.8|63.5|63.83|63.53|63.79|63.49|4
1732188320000|2024-11-21 11:25:20|63.81|63.51|63.76|63.46|63.84|63.54|63.76|63.46|9
1732188330000|2024-11-21 11:25:30|63.74|63.44|63.81|63.51|63.81|63.51|63.74|63.44|6
1732188340000|2024-11-21 11:25:40|63.82|63.52|63.81|63.51|63.83|63.53|63.79|63.49|8
1732188350000|2024-11-21 11:25:50|63.82|63.52|63.83|63.53|63.84|63.54|63.82|63.52|6
1732188360000|2024-11-21 11:26:00|63.84|63.54|63.91|63.61|63.92|63.62|63.83|63.53|8
1732188370000|2024-11-21 11:26:10|63.92|63.62|63.9|63.6|63.92|63.62|63.9|63.6|5
1732188380000|2024-11-21 11:26:20|63.89|63.59|63.88|63.58|63.89|63.59|63.87|63.57|5
1732188390000|2024-11-21 11:26:30|63.9|63.6|63.9|63.6|63.91|63.61|63.89|63.59|5
1732188400000|2024-11-21 11:26:40|63.91|63.61|63.91|63.61|63.91|63.61|63.9|63.6|3
1732188410000|2024-11-21 11:26:50|63.92|63.62|63.93|63.63|63.93|63.63|63.91|63.61|6
1732188420000|2024-11-21 11:27:00|63.92|63.62|63.95|63.65|63.95|63.65|63.92|63.62|6
1732188430000|2024-11-21 11:27:10|63.96|63.66|64.03|63.73|64.03|63.73|63.96|63.66|8
1732188440000|2024-11-21 11:27:20|64.02|63.72|64.01|63.71|64.02|63.72|64|63.7|8
1732188450000|2024-11-21 11:27:30|64.02|63.72|64.02|63.72|64.03|63.73|64.02|63.72|9
1732188460000|2024-11-21 11:27:40|64.03|63.73|64.02|63.72|64.03|63.73|64.02|63.72|4
1732188470000|2024-11-21 11:27:50|64.03|63.73|64.03|63.73|64.04|63.74|64.03|63.73|5
1732188480000|2024-11-21 11:28:00|64.04|63.74|64.05|63.75|64.06|63.76|64.04|63.74|4
1732188490000|2024-11-21 11:28:10|64.06|63.76|64.07|63.77|64.08|63.78|64.05|63.75|6
1732188500000|2024-11-21 11:28:20|64.08|63.78|64.13|63.83|64.13|63.83|64.07|63.77|6
1732188510000|2024-11-21 11:28:30|64.12|63.82|64.13|63.83|64.13|63.83|64.12|63.82|6
1732188520000|2024-11-21 11:28:40|64.15|63.85|64.16|63.86|64.16|63.86|64.15|63.85|2
1732188530000|2024-11-21 11:28:50|64.21|63.91|64.23|63.93|64.23|63.93|64.21|63.91|5
1732188540000|2024-11-21 11:29:00|64.22|63.92|64.24|63.94|64.24|63.94|64.22|63.92|5
1732188550000|2024-11-21 11:29:10|64.3|64|64.32|64.02|64.35|64.05|64.3|64|8
1732188560000|2024-11-21 11:29:20|64.3|64|64.34|64.04|64.36|64.06|64.3|64|7
1732188570000|2024-11-21 11:29:30|64.33|64.03|64.32|64.02|64.34|64.04|64.32|64.02|4
1732188580000|2024-11-21 11:29:40|64.31|64.01|64.3|64|64.31|64.01|64.29|63.99|6
1732188590000|2024-11-21 11:29:50|64.29|63.99|64.31|64.01|64.31|64.01|64.27|63.97|10
1732188600000|2024-11-21 11:30:00|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|5
1732188610000|2024-11-21 11:30:10|64.29|63.99|64.25|63.95|64.29|63.99|64.24|63.94|6
1732188620000|2024-11-21 11:30:20|64.28|63.98|64.33|64.03|64.33|64.03|64.27|63.97|9
1732188630000|2024-11-21 11:30:30|64.34|64.04|64.3|64|64.34|64.04|64.27|63.97|10
1732188640000|2024-11-21 11:30:40|64.29|63.99|64.29|63.99|64.29|63.99|64.29|63.99|1
1732188650000|2024-11-21 11:30:50|64.28|63.98|64.26|63.96|64.28|63.98|64.25|63.95|11
1732188660000|2024-11-21 11:31:00|64.25|63.95|64.28|63.98|64.29|63.99|64.25|63.95|6
1732188670000|2024-11-21 11:31:10|64.27|63.97|64.31|64.01|64.33|64.03|64.27|63.97|7
1732188680000|2024-11-21 11:31:20|64.3|64|64.36|64.06|64.36|64.06|64.3|64|7
1732188700000|2024-11-21 11:31:40|64.35|64.05|64.29|63.99|64.35|64.05|64.29|63.99|7
1732188710000|2024-11-21 11:31:50|64.28|63.98|64.28|63.98|64.28|63.98|64.28|63.98|1
1732188720000|2024-11-21 11:32:00|64.29|63.99|64.25|63.95|64.29|63.99|64.25|63.95|4
1732188730000|2024-11-21 11:32:10|64.26|63.96|64.25|63.95|64.27|63.97|64.25|63.95|5
1732188740000|2024-11-21 11:32:20|64.24|63.94|64.25|63.95|64.25|63.95|64.24|63.94|2
1732188750000|2024-11-21 11:32:30|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732188760000|2024-11-21 11:32:40|64.23|63.93|64.23|63.93|64.23|63.93|64.23|63.93|1
1732188780000|2024-11-21 11:33:00|64.24|63.94|64.24|63.94|64.24|63.94|64.24|63.94|1
1732188790000|2024-11-21 11:33:10|64.25|63.95|64.28|63.98|64.29|63.99|64.25|63.95|5
1732188800000|2024-11-21 11:33:20|64.27|63.97|64.21|63.91|64.27|63.97|64.21|63.91|7
1732188810000|2024-11-21 11:33:30|64.2|63.9|64.27|63.97|64.29|63.99|64.2|63.9|11
1732188820000|2024-11-21 11:33:40|64.26|63.96|64.25|63.95|64.26|63.96|64.25|63.95|2
1732188830000|2024-11-21 11:33:50|64.26|63.96|64.25|63.95|64.27|63.97|64.22|63.92|10
1732188840000|2024-11-21 11:34:00|64.24|63.94|64.17|63.87|64.24|63.94|64.17|63.87|9
1732188850000|2024-11-21 11:34:10|64.18|63.88|64.21|63.91|64.23|63.93|64.18|63.88|9
1732188860000|2024-11-21 11:34:20|64.2|63.9|64.18|63.88|64.2|63.9|64.17|63.87|5
1732188870000|2024-11-21 11:34:30|64.17|63.87|64.14|63.84|64.17|63.87|64.13|63.83|6
1732188880000|2024-11-21 11:34:40|64.13|63.83|64.13|63.83|64.13|63.83|64.13|63.83|1
1732188890000|2024-11-21 11:34:50|64.12|63.82|64.12|63.82|64.12|63.82|64.11|63.81|3
1732188900000|2024-11-21 11:35:00|64.1|63.8|64.07|63.77|64.1|63.8|64.07|63.77|5
1732188910000|2024-11-21 11:35:10|64.06|63.76|64.13|63.83|64.13|63.83|64.06|63.76|9
1732188920000|2024-11-21 11:35:20|64.12|63.82|64.1|63.8|64.13|63.83|64.1|63.8|4
1732188930000|2024-11-21 11:35:30|64.15|63.85|64.15|63.85|64.15|63.85|64.15|63.85|1
1732188940000|2024-11-21 11:35:40|64.14|63.84|64.12|63.82|64.14|63.84|64.12|63.82|3
1732188950000|2024-11-21 11:35:50|64.13|63.83|64.16|63.86|64.17|63.87|64.13|63.83|6
1732188960000|2024-11-21 11:36:00|64.15|63.85|64.14|63.84|64.15|63.85|64.12|63.82|6
1732188970000|2024-11-21 11:36:10|64.13|63.83|64.14|63.84|64.15|63.85|64.08|63.78|9
1732188980000|2024-11-21 11:36:20|64.13|63.83|64.14|63.84|64.18|63.88|64.13|63.83|11
1732188990000|2024-11-21 11:36:30|64.15|63.85|64.14|63.84|64.15|63.85|64.14|63.84|4
1732189000000|2024-11-21 11:36:40|64.13|63.83|64.12|63.82|64.13|63.83|64.12|63.82|4
1732189010000|2024-11-21 11:36:50|64.09|63.79|64.12|63.82|64.13|63.83|64.09|63.79|10
1732189020000|2024-11-21 11:37:00|64.13|63.83|64.14|63.84|64.14|63.84|64.09|63.79|13
1732189030000|2024-11-21 11:37:10|64.15|63.85|64.13|63.83|64.15|63.85|64.13|63.83|5
1732189040000|2024-11-21 11:37:20|64.12|63.82|64.14|63.84|64.14|63.84|64.12|63.82|5
1732189050000|2024-11-21 11:37:30|64.15|63.85|64.19|63.89|64.2|63.9|64.15|63.85|6
1732189060000|2024-11-21 11:37:40|64.18|63.88|64.15|63.85|64.19|63.89|64.15|63.85|5
1732189070000|2024-11-21 11:37:50|64.16|63.86|64.17|63.87|64.18|63.88|64.16|63.86|4
1732189080000|2024-11-21 11:38:00|64.16|63.86|64.16|63.86|64.16|63.86|64.15|63.85|3
1732189100000|2024-11-21 11:38:20|64.15|63.85|64.13|63.83|64.15|63.85|64.11|63.81|9
1732189110000|2024-11-21 11:38:30|64.14|63.84|64.17|63.87|64.18|63.88|64.14|63.84|8
1732189120000|2024-11-21 11:38:40|64.18|63.88|64.26|63.96|64.27|63.97|64.18|63.88|5
1732189130000|2024-11-21 11:38:50|64.25|63.95|64.26|63.96|64.27|63.97|64.19|63.89|12
1732189140000|2024-11-21 11:39:00|64.23|63.93|64.2|63.9|64.23|63.93|64.2|63.9|4
1732189150000|2024-11-21 11:39:10|64.21|63.91|64.25|63.95|64.25|63.95|64.21|63.91|7
1732189160000|2024-11-21 11:39:20|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|4
1732189170000|2024-11-21 11:39:30|64.26|63.96|64.27|63.97|64.27|63.97|64.26|63.96|4
1732189180000|2024-11-21 11:39:40|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|4
1732189190000|2024-11-21 11:39:50|64.29|63.99|64.3|64|64.3|64|64.28|63.98|6
1732189200000|2024-11-21 11:40:00|64.31|64.01|64.34|64.04|64.36|64.06|64.3|64|11
1732189210000|2024-11-21 11:40:10|64.35|64.05|64.45|64.15|64.45|64.15|64.34|64.04|12
1732189220000|2024-11-21 11:40:20|64.44|64.14|64.48|64.18|64.51|64.21|64.44|64.14|11
1732189230000|2024-11-21 11:40:30|64.47|64.17|64.51|64.21|64.51|64.21|64.45|64.15|15
1732189240000|2024-11-21 11:40:40|64.5|64.2|64.47|64.17|64.52|64.22|64.47|64.17|8
1732189250000|2024-11-21 11:40:50|64.46|64.16|64.47|64.17|64.47|64.17|64.46|64.16|4
1732189260000|2024-11-21 11:41:00|64.48|64.18|64.48|64.18|64.48|64.18|64.47|64.17|3
1732189270000|2024-11-21 11:41:10|64.47|64.17|64.45|64.15|64.47|64.17|64.44|64.14|6
1732189280000|2024-11-21 11:41:20|64.44|64.14|64.45|64.15|64.45|64.15|64.43|64.13|6
1732189290000|2024-11-21 11:41:30|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|7
1732189300000|2024-11-21 11:41:40|64.45|64.15|64.44|64.14|64.45|64.15|64.43|64.13|8
1732189310000|2024-11-21 11:41:50|64.43|64.13|64.46|64.16|64.47|64.17|64.39|64.09|9
1732189320000|2024-11-21 11:42:00|64.47|64.17|64.46|64.16|64.47|64.17|64.45|64.15|4
1732189330000|2024-11-21 11:42:10|64.47|64.17|64.48|64.18|64.48|64.18|64.46|64.16|4
1732189340000|2024-11-21 11:42:20|64.47|64.17|64.47|64.17|64.47|64.17|64.46|64.16|5
1732189350000|2024-11-21 11:42:30|64.48|64.18|64.47|64.17|64.48|64.18|64.47|64.17|2
1732189360000|2024-11-21 11:42:40|64.46|64.16|64.46|64.16|64.47|64.17|64.45|64.15|9
1732189370000|2024-11-21 11:42:50|64.47|64.17|64.5|64.2|64.5|64.2|64.47|64.17|3
1732189380000|2024-11-21 11:43:00|64.49|64.19|64.49|64.19|64.49|64.19|64.46|64.16|9
1732189390000|2024-11-21 11:43:10|64.5|64.2|64.52|64.22|64.52|64.22|64.5|64.2|3
1732189520000|2024-11-21 11:45:20|64.55|64.25|64.61|64.31|64.61|64.31|64.55|64.25|4
1732189530000|2024-11-21 11:45:30|64.66|64.36|64.68|64.38|64.69|64.39|64.66|64.36|4
1732189540000|2024-11-21 11:45:40|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|8
1732189550000|2024-11-21 11:45:50|64.65|64.35|64.66|64.36|64.66|64.36|64.65|64.35|2
1732189560000|2024-11-21 11:46:00|64.67|64.37|64.66|64.36|64.67|64.37|64.66|64.36|4
1732189570000|2024-11-21 11:46:10|64.65|64.35|64.65|64.35|64.65|64.35|64.64|64.34|7
1732189580000|2024-11-21 11:46:20|64.64|64.34|64.64|64.34|64.65|64.35|64.64|64.34|3
1732189590000|2024-11-21 11:46:30|64.65|64.35|64.67|64.37|64.68|64.38|64.65|64.35|5
1732189600000|2024-11-21 11:46:40|64.66|64.36|64.65|64.35|64.66|64.36|64.64|64.34|6
1732189610000|2024-11-21 11:46:50|64.64|64.34|64.64|64.34|64.64|64.34|64.57|64.27|10
1732189620000|2024-11-21 11:47:00|64.63|64.33|64.6|64.3|64.63|64.33|64.59|64.29|4
1732189630000|2024-11-21 11:47:10|64.61|64.31|64.66|64.36|64.66|64.36|64.61|64.31|8
1732189640000|2024-11-21 11:47:20|64.65|64.35|64.56|64.26|64.66|64.36|64.56|64.26|11
1732189650000|2024-11-21 11:47:30|64.57|64.27|64.56|64.26|64.57|64.27|64.56|64.26|2
1732189660000|2024-11-21 11:47:40|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|2
1732189670000|2024-11-21 11:47:50|64.55|64.25|64.54|64.24|64.55|64.25|64.54|64.24|4
1732189680000|2024-11-21 11:48:00|64.55|64.25|64.54|64.24|64.55|64.25|64.52|64.22|6
1732189690000|2024-11-21 11:48:10|64.55|64.25|64.55|64.25|64.55|64.25|64.55|64.25|1
1732189700000|2024-11-21 11:48:20|64.54|64.24|64.55|64.25|64.55|64.25|64.52|64.22|6
1732189710000|2024-11-21 11:48:30|64.54|64.24|64.57|64.27|64.57|64.27|64.54|64.24|6
1732189720000|2024-11-21 11:48:40|64.59|64.29|64.73|64.43|64.73|64.43|64.59|64.29|12
1732189730000|2024-11-21 11:48:50|64.75|64.45|64.77|64.47|64.78|64.48|64.75|64.45|4
1732189740000|2024-11-21 11:49:00|64.74|64.44|64.66|64.36|64.75|64.45|64.66|64.36|14
1732189750000|2024-11-21 11:49:10|64.68|64.38|64.67|64.37|64.68|64.38|64.67|64.37|4
1732189770000|2024-11-21 11:49:30|64.66|64.36|64.66|64.36|64.67|64.37|64.66|64.36|5
1732189780000|2024-11-21 11:49:40|64.67|64.37|64.68|64.38|64.68|64.38|64.67|64.37|4
1732189790000|2024-11-21 11:49:50|64.67|64.37|64.66|64.36|64.67|64.37|64.65|64.35|6
1732189800000|2024-11-21 11:50:00|64.65|64.35|64.7|64.4|64.7|64.4|64.63|64.33|6
1732189810000|2024-11-21 11:50:10|64.69|64.39|64.79|64.49|64.79|64.49|64.68|64.38|7
1732189820000|2024-11-21 11:50:20|64.8|64.5|64.9|64.6|64.9|64.6|64.8|64.5|15
1732189830000|2024-11-21 11:50:30|64.89|64.59|64.82|64.52|64.9|64.6|64.8|64.5|9
1732189840000|2024-11-21 11:50:40|64.81|64.51|64.84|64.54|64.85|64.55|64.81|64.51|6
1732189850000|2024-11-21 11:50:50|64.85|64.55|64.85|64.55|64.88|64.58|64.85|64.55|8
1732189860000|2024-11-21 11:51:00|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|3
1732189870000|2024-11-21 11:51:10|64.86|64.56|64.88|64.58|64.88|64.58|64.86|64.56|5
1732189880000|2024-11-21 11:51:20|64.9|64.6|64.9|64.6|64.9|64.6|64.89|64.59|3
1732189890000|2024-11-21 11:51:30|64.92|64.62|64.96|64.66|64.97|64.67|64.92|64.62|9
1732189900000|2024-11-21 11:51:40|64.94|64.64|64.95|64.65|64.95|64.65|64.94|64.64|2
1732189910000|2024-11-21 11:51:50|64.96|64.66|64.97|64.67|64.97|64.67|64.96|64.66|2
1732189920000|2024-11-21 11:52:00|65.01|64.71|65.04|64.74|65.04|64.74|65.01|64.71|3
1732189930000|2024-11-21 11:52:10|65.05|64.75|65.03|64.73|65.05|64.75|65.02|64.72|3
1732189940000|2024-11-21 11:52:20|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189960000|2024-11-21 11:52:40|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189970000|2024-11-21 11:52:50|65.04|64.74|65.05|64.75|65.05|64.75|65.04|64.74|2
1732189980000|2024-11-21 11:53:00|65.09|64.79|65.21|64.91|65.21|64.91|65.09|64.79|19
1732189990000|2024-11-21 11:53:10|65.2|64.9|65.21|64.91|65.24|64.94|65.2|64.9|7
1732190000000|2024-11-21 11:53:20|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732190010000|2024-11-21 11:53:30|65.18|64.88|65.19|64.89|65.19|64.89|65.17|64.87|6
1732190020000|2024-11-21 11:53:40|65.17|64.87|65.21|64.91|65.21|64.91|65.17|64.87|5
1732190030000|2024-11-21 11:53:50|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|3
1732190040000|2024-11-21 11:54:00|65.16|64.86|65.06|64.76|65.16|64.86|65.04|64.74|9
1732190050000|2024-11-21 11:54:10|65.07|64.77|65.06|64.76|65.07|64.77|65.05|64.75|6
1732190060000|2024-11-21 11:54:20|65.07|64.77|65.06|64.76|65.07|64.77|65.06|64.76|2
1732190070000|2024-11-21 11:54:30|65.07|64.77|65.08|64.78|65.1|64.8|65.07|64.77|11
1732190080000|2024-11-21 11:54:40|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|5
1732190090000|2024-11-21 11:54:50|65.08|64.78|65.07|64.77|65.1|64.8|65.07|64.77|7
1732190100000|2024-11-21 11:55:00|65.06|64.76|65.05|64.75|65.06|64.76|65.05|64.75|2
1732190110000|2024-11-21 11:55:10|65.06|64.76|65.07|64.77|65.09|64.79|65.06|64.76|6
1732190120000|2024-11-21 11:55:20|65.06|64.76|65|64.7|65.06|64.76|64.99|64.69|5
1732190130000|2024-11-21 11:55:30|64.99|64.69|65.07|64.77|65.07|64.77|64.95|64.65|12
1732190140000|2024-11-21 11:55:40|65.06|64.76|65.16|64.86|65.18|64.88|65.06|64.76|18
1732190150000|2024-11-21 11:55:50|65.15|64.85|65.16|64.86|65.19|64.89|65.15|64.85|5
1732190160000|2024-11-21 11:56:00|65.17|64.87|65.2|64.9|65.2|64.9|65.17|64.87|5
1732190170000|2024-11-21 11:56:10|65.25|64.95|65.2|64.9|65.26|64.96|65.2|64.9|6
1732190180000|2024-11-21 11:56:20|65.21|64.91|65.27|64.97|65.28|64.98|65.2|64.9|8
1732190190000|2024-11-21 11:56:30|65.26|64.96|65.24|64.94|65.26|64.96|65.23|64.93|9
1732190200000|2024-11-21 11:56:40|65.25|64.95|65.28|64.98|65.28|64.98|65.25|64.95|4
1732190210000|2024-11-21 11:56:50|65.27|64.97|65.2|64.9|65.27|64.97|65.2|64.9|9
1732190220000|2024-11-21 11:57:00|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|4
1732190230000|2024-11-21 11:57:10|65.17|64.87|65.18|64.88|65.18|64.88|65.17|64.87|2
1732190240000|2024-11-21 11:57:20|65.17|64.87|65.09|64.79|65.17|64.87|65.08|64.78|10
1732190250000|2024-11-21 11:57:30|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|2
1732190260000|2024-11-21 11:57:40|65.1|64.8|65.11|64.81|65.15|64.85|65.1|64.8|7
1732190270000|2024-11-21 11:57:50|65.1|64.8|65.07|64.77|65.13|64.83|65.07|64.77|12
1732190280000|2024-11-21 11:58:00|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732190290000|2024-11-21 11:58:10|65.09|64.79|65.09|64.79|65.09|64.79|65.09|64.79|1
1732190300000|2024-11-21 11:58:20|65.08|64.78|65.05|64.75|65.08|64.78|65.05|64.75|4
1732190310000|2024-11-21 11:58:30|65.06|64.76|65.06|64.76|65.06|64.76|65.06|64.76|1
1732190320000|2024-11-21 11:58:40|65.05|64.75|65.05|64.75|65.06|64.76|65.05|64.75|3
1732190330000|2024-11-21 11:58:50|65.04|64.74|65.04|64.74|65.04|64.74|65.03|64.73|3
1732190340000|2024-11-21 11:59:00|65.03|64.73|64.97|64.67|65.03|64.73|64.97|64.67|2
1732190350000|2024-11-21 11:59:10|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732190360000|2024-11-21 11:59:20|64.98|64.68|64.97|64.67|64.98|64.68|64.96|64.66|4
1732190370000|2024-11-21 11:59:30|64.96|64.66|64.98|64.68|64.98|64.68|64.95|64.65|6
1732190380000|2024-11-21 11:59:40|64.97|64.67|64.95|64.65|64.97|64.67|64.95|64.65|3
1732190390000|2024-11-21 11:59:50|64.94|64.64|64.94|64.64|64.95|64.65|64.94|64.64|7
1732190400000|2024-11-21 12:00:00|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|4
1732190410000|2024-11-21 12:00:10|64.94|64.64|64.95|64.65|64.95|64.65|64.93|64.63|6
1732190420000|2024-11-21 12:00:20|64.96|64.66|65.03|64.73|65.03|64.73|64.96|64.66|12
1732190430000|2024-11-21 12:00:30|65.02|64.72|65.03|64.73|65.03|64.73|64.98|64.68|15
1732190440000|2024-11-21 12:00:40|65.02|64.72|64.99|64.69|65.04|64.74|64.99|64.69|7
1732190450000|2024-11-21 12:00:50|64.98|64.68|64.94|64.64|64.98|64.68|64.93|64.63|8
1732190460000|2024-11-21 12:01:00|64.95|64.65|64.97|64.67|64.98|64.68|64.95|64.65|10
1732190470000|2024-11-21 12:01:10|64.98|64.68|64.93|64.63|64.98|64.68|64.93|64.63|6
1732190480000|2024-11-21 12:01:20|64.94|64.64|65.03|64.73|65.04|64.74|64.94|64.64|10
1732190490000|2024-11-21 12:01:30|65.02|64.72|64.94|64.64|65.02|64.72|64.93|64.63|10
1732190500000|2024-11-21 12:01:40|64.95|64.65|65.02|64.72|65.02|64.72|64.95|64.65|8
1732190510000|2024-11-21 12:01:50|65.03|64.73|65.04|64.74|65.06|64.76|65.03|64.73|7
1732190520000|2024-11-21 12:02:00|65.03|64.73|65.04|64.74|65.04|64.74|65.01|64.71|7
1732190530000|2024-11-21 12:02:10|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732190540000|2024-11-21 12:02:20|65.03|64.73|65.06|64.76|65.06|64.76|65.01|64.71|6
1732190550000|2024-11-21 12:02:30|65.05|64.75|65.03|64.73|65.05|64.75|65.03|64.73|4
1732190560000|2024-11-21 12:02:40|65.05|64.75|65.09|64.79|65.13|64.83|65.05|64.75|15
1732190570000|2024-11-21 12:02:50|65.15|64.85|65.07|64.77|65.15|64.85|65.07|64.77|7
1732190580000|2024-11-21 12:03:00|65.09|64.79|65.11|64.81|65.12|64.82|65.09|64.79|8
1732190590000|2024-11-21 12:03:10|65.1|64.8|65.08|64.78|65.11|64.81|65.07|64.77|11
1732190600000|2024-11-21 12:03:20|65.07|64.77|65.11|64.81|65.12|64.82|65.06|64.76|9
1732190610000|2024-11-21 12:03:30|65.1|64.8|65.11|64.81|65.11|64.81|65.1|64.8|2
1732190620000|2024-11-21 12:03:40|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732190630000|2024-11-21 12:03:50|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1732190640000|2024-11-21 12:04:00|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732190650000|2024-11-21 12:04:10|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732190660000|2024-11-21 12:04:20|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|3
1732190670000|2024-11-21 12:04:30|65.18|64.88|65.21|64.91|65.21|64.91|65.18|64.88|4
1732190680000|2024-11-21 12:04:40|65.23|64.93|65.24|64.94|65.25|64.95|65.22|64.92|5
1732190690000|2024-11-21 12:04:50|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|4
1732190700000|2024-11-21 12:05:00|65.29|64.99|65.25|64.95|65.3|65|65.25|64.95|8
1732190710000|2024-11-21 12:05:10|65.26|64.96|65.31|65.01|65.31|65.01|65.26|64.96|8
1732190720000|2024-11-21 12:05:20|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|3
1732190730000|2024-11-21 12:05:30|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|7
1732190740000|2024-11-21 12:05:40|65.33|65.03|65.34|65.04|65.34|65.04|65.32|65.02|4
1732190750000|2024-11-21 12:05:50|65.35|65.05|65.31|65.01|65.35|65.05|65.29|64.99|7
1732190760000|2024-11-21 12:06:00|65.34|65.04|65.31|65.01|65.36|65.06|65.31|65.01|7
1732190770000|2024-11-21 12:06:10|65.37|65.07|65.33|65.03|65.37|65.07|65.3|65|8
1732190780000|2024-11-21 12:06:20|65.34|65.04|65.35|65.05|65.36|65.06|65.34|65.04|4
1732190790000|2024-11-21 12:06:30|65.34|65.04|65.34|65.04|65.35|65.05|65.34|65.04|3
1732190800000|2024-11-21 12:06:40|65.33|65.03|65.33|65.03|65.33|65.03|65.26|64.96|8
1732190810000|2024-11-21 12:06:50|65.34|65.04|65.32|65.02|65.34|65.04|65.32|65.02|6
1732190820000|2024-11-21 12:07:00|65.31|65.01|65.22|64.92|65.31|65.01|65.22|64.92|14
1732190830000|2024-11-21 12:07:10|65.21|64.91|65.29|64.99|65.29|64.99|65.17|64.87|12
1732190840000|2024-11-21 12:07:20|65.27|64.97|65.24|64.94|65.3|65|65.23|64.93|13
1732190850000|2024-11-21 12:07:30|65.26|64.96|65.26|64.96|65.27|64.97|65.25|64.95|4
1732190860000|2024-11-21 12:07:40|65.28|64.98|65.35|65.05|65.36|65.06|65.28|64.98|6
1732190870000|2024-11-21 12:07:50|65.34|65.04|65.35|65.05|65.36|65.06|65.31|65.01|7
1732190880000|2024-11-21 12:08:00|65.34|65.04|65.36|65.06|65.36|65.06|65.3|65|5
1732190890000|2024-11-21 12:08:10|65.37|65.07|65.33|65.03|65.38|65.08|65.33|65.03|10
1732190900000|2024-11-21 12:08:20|65.34|65.04|65.35|65.05|65.37|65.07|65.34|65.04|7
1732190910000|2024-11-21 12:08:30|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732190920000|2024-11-21 12:08:40|65.36|65.06|65.42|65.12|65.42|65.12|65.36|65.06|6
1732190930000|2024-11-21 12:08:50|65.4|65.1|65.44|65.14|65.46|65.16|65.4|65.1|8
1732190940000|2024-11-21 12:09:00|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732190950000|2024-11-21 12:09:10|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|4
1732190960000|2024-11-21 12:09:20|65.46|65.16|65.41|65.11|65.46|65.16|65.39|65.09|8
1732190970000|2024-11-21 12:09:30|65.42|65.12|65.36|65.06|65.44|65.14|65.35|65.05|12
1732190980000|2024-11-21 12:09:40|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|3
1732190990000|2024-11-21 12:09:50|65.33|65.03|65.36|65.06|65.36|65.06|65.32|65.02|5
1732191000000|2024-11-21 12:10:00|65.4|65.1|65.33|65.03|65.4|65.1|65.33|65.03|8
1732191010000|2024-11-21 12:10:10|65.34|65.04|65.36|65.06|65.36|65.06|65.33|65.03|5
1732191020000|2024-11-21 12:10:20|65.37|65.07|65.33|65.03|65.38|65.08|65.32|65.02|7
1732191030000|2024-11-21 12:10:30|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|6
1732191040000|2024-11-21 12:10:40|65.33|65.03|65.35|65.05|65.36|65.06|65.33|65.03|5
1732191050000|2024-11-21 12:10:50|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|3
1732191060000|2024-11-21 12:11:00|65.42|65.12|65.44|65.14|65.44|65.14|65.42|65.12|3
1732191070000|2024-11-21 12:11:10|65.43|65.13|65.43|65.13|65.44|65.14|65.43|65.13|3
1732191080000|2024-11-21 12:11:20|65.42|65.12|65.44|65.14|65.44|65.14|65.41|65.11|4
1732191090000|2024-11-21 12:11:30|65.43|65.13|65.37|65.07|65.44|65.14|65.37|65.07|7
1732191100000|2024-11-21 12:11:40|65.35|65.05|65.4|65.1|65.4|65.1|65.35|65.05|4
1732191110000|2024-11-21 12:11:50|65.39|65.09|65.35|65.05|65.39|65.09|65.35|65.05|4
1732191120000|2024-11-21 12:12:00|65.36|65.06|65.45|65.15|65.45|65.15|65.36|65.06|6
1732191130000|2024-11-21 12:12:10|65.46|65.16|65.44|65.14|65.46|65.16|65.44|65.14|3
1732191140000|2024-11-21 12:12:20|65.45|65.15|65.47|65.17|65.47|65.17|65.45|65.15|3
1732191150000|2024-11-21 12:12:30|65.53|65.23|65.56|65.26|65.56|65.26|65.51|65.21|5
1732191160000|2024-11-21 12:12:40|65.55|65.25|65.53|65.23|65.55|65.25|65.5|65.2|5
1732191170000|2024-11-21 12:12:50|65.55|65.25|65.55|65.25|65.55|65.25|65.53|65.23|6
1732191180000|2024-11-21 12:13:00|65.54|65.24|65.53|65.23|65.54|65.24|65.52|65.22|7
1732191190000|2024-11-21 12:13:10|65.54|65.24|65.54|65.24|65.54|65.24|65.52|65.22|5
1732191200000|2024-11-21 12:13:20|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732191210000|2024-11-21 12:13:30|65.56|65.26|65.58|65.28|65.59|65.29|65.55|65.25|5
1732191220000|2024-11-21 12:13:40|65.59|65.29|65.61|65.31|65.61|65.31|65.59|65.29|3
1732191230000|2024-11-21 12:13:50|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732191250000|2024-11-21 12:14:10|65.59|65.29|65.56|65.26|65.59|65.29|65.55|65.25|5
1732191260000|2024-11-21 12:14:20|65.59|65.29|65.61|65.31|65.61|65.31|65.59|65.29|2
1732191270000|2024-11-21 12:14:30|65.63|65.33|65.68|65.38|65.68|65.38|65.62|65.32|12
1732191280000|2024-11-21 12:14:40|65.7|65.4|65.72|65.42|65.72|65.42|65.7|65.4|7
1732191290000|2024-11-21 12:14:50|65.73|65.43|65.75|65.45|65.76|65.46|65.73|65.43|4
1732191300000|2024-11-21 12:15:00|65.69|65.39|65.71|65.41|65.74|65.44|65.61|65.31|12
1732191310000|2024-11-21 12:15:10|65.74|65.44|65.74|65.44|65.76|65.46|65.65|65.35|20
1732191320000|2024-11-21 12:15:20|65.75|65.45|65.74|65.44|65.76|65.46|65.74|65.44|6
1732191330000|2024-11-21 12:15:30|65.75|65.45|65.75|65.45|65.75|65.45|65.67|65.37|8
1732191340000|2024-11-21 12:15:40|65.74|65.44|65.74|65.44|65.74|65.44|65.73|65.43|3
1732191350000|2024-11-21 12:15:50|65.75|65.45|65.81|65.51|65.82|65.52|65.75|65.45|11
1732191360000|2024-11-21 12:16:00|65.79|65.49|65.72|65.42|65.81|65.51|65.65|65.35|19
1732191370000|2024-11-21 12:16:10|65.71|65.41|65.66|65.36|65.71|65.41|65.63|65.33|11
1732191380000|2024-11-21 12:16:20|65.65|65.35|65.65|65.35|65.65|65.35|65.62|65.32|13
1732191390000|2024-11-21 12:16:30|65.64|65.34|65.66|65.36|65.66|65.36|65.64|65.34|9
1732191400000|2024-11-21 12:16:40|65.65|65.35|65.61|65.31|65.66|65.36|65.58|65.28|14
1732191410000|2024-11-21 12:16:50|65.62|65.32|65.65|65.35|65.65|65.35|65.61|65.31|6
1732191420000|2024-11-21 12:17:00|65.67|65.37|65.66|65.36|65.71|65.41|65.65|65.35|11
1732191430000|2024-11-21 12:17:10|65.65|65.35|65.67|65.37|65.67|65.37|65.64|65.34|12
1732191440000|2024-11-21 12:17:20|65.68|65.38|65.68|65.38|65.68|65.38|65.66|65.36|11
1732191450000|2024-11-21 12:17:30|65.66|65.36|65.8|65.5|65.8|65.5|65.66|65.36|15
1732191460000|2024-11-21 12:17:40|65.82|65.52|65.84|65.54|65.84|65.54|65.81|65.51|9
1732191470000|2024-11-21 12:17:50|65.85|65.55|65.76|65.46|65.85|65.55|65.74|65.44|8
1732191480000|2024-11-21 12:18:00|65.77|65.47|65.85|65.55|65.88|65.58|65.77|65.47|13
1732191490000|2024-11-21 12:18:10|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|5
1732191500000|2024-11-21 12:18:20|65.87|65.57|65.88|65.58|65.88|65.58|65.87|65.57|2
1732191510000|2024-11-21 12:18:30|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732191520000|2024-11-21 12:18:40|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732191530000|2024-11-21 12:18:50|65.87|65.57|65.85|65.55|65.87|65.57|65.85|65.55|3
1732191540000|2024-11-21 12:19:00|65.86|65.56|65.85|65.55|65.88|65.58|65.85|65.55|7
1732191550000|2024-11-21 12:19:10|65.86|65.56|65.84|65.54|65.87|65.57|65.84|65.54|5
1732191560000|2024-11-21 12:19:20|65.83|65.53|65.87|65.57|65.87|65.57|65.83|65.53|5
1732191570000|2024-11-21 12:19:30|65.88|65.58|65.85|65.55|65.88|65.58|65.84|65.54|6
1732191580000|2024-11-21 12:19:40|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|6
1732191590000|2024-11-21 12:19:50|65.87|65.57|65.91|65.61|65.91|65.61|65.86|65.56|7
1732191600000|2024-11-21 12:20:00|65.9|65.6|65.85|65.55|65.91|65.61|65.8|65.5|20
1732191610000|2024-11-21 12:20:10|65.87|65.57|65.89|65.59|65.9|65.6|65.87|65.57|12
1732191620000|2024-11-21 12:20:20|65.88|65.58|65.87|65.57|65.88|65.58|65.87|65.57|2
1732191630000|2024-11-21 12:20:30|65.89|65.59|65.86|65.56|65.89|65.59|65.77|65.47|14
1732191640000|2024-11-21 12:20:40|65.87|65.57|65.87|65.57|65.88|65.58|65.85|65.55|8
1732191650000|2024-11-21 12:20:50|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|4
1732191660000|2024-11-21 12:21:00|65.88|65.58|65.92|65.62|65.92|65.62|65.88|65.58|12
1732191670000|2024-11-21 12:21:10|65.93|65.63|66.07|65.77|66.07|65.77|65.93|65.63|13
1732191680000|2024-11-21 12:21:20|66.06|65.76|65.97|65.67|66.06|65.76|65.96|65.66|9
1732191690000|2024-11-21 12:21:30|65.98|65.68|65.96|65.66|65.99|65.69|65.96|65.66|7
1732191700000|2024-11-21 12:21:40|65.97|65.67|66.08|65.78|66.08|65.78|65.97|65.67|12
1732191710000|2024-11-21 12:21:50|66.07|65.77|65.95|65.65|66.07|65.77|65.93|65.63|8
1732191720000|2024-11-21 12:22:00|65.93|65.63|65.88|65.58|65.93|65.63|65.78|65.48|19
1732191730000|2024-11-21 12:22:10|65.84|65.54|65.75|65.45|65.85|65.55|65.75|65.45|10
1732191740000|2024-11-21 12:22:20|65.74|65.44|65.79|65.49|65.79|65.49|65.72|65.42|9
1732191750000|2024-11-21 12:22:30|65.81|65.51|65.97|65.67|65.97|65.67|65.8|65.5|16
1732191760000|2024-11-21 12:22:40|65.96|65.66|65.99|65.69|65.99|65.69|65.94|65.64|11
1732191770000|2024-11-21 12:22:50|66|65.7|66.08|65.78|66.08|65.78|66|65.7|5
1732191780000|2024-11-21 12:23:00|66.06|65.76|66.07|65.77|66.07|65.77|65.98|65.68|15
1732191790000|2024-11-21 12:23:10|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|8
1732191800000|2024-11-21 12:23:20|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732191810000|2024-11-21 12:23:30|66.07|65.77|66.05|65.75|66.07|65.77|66.02|65.72|10
1732191820000|2024-11-21 12:23:40|66.04|65.74|66.07|65.77|66.07|65.77|66.02|65.72|9
1732191830000|2024-11-21 12:23:50|66.08|65.78|66.07|65.77|66.11|65.81|66.07|65.77|6
1732191840000|2024-11-21 12:24:00|66.06|65.76|66.15|65.85|66.15|65.85|66.06|65.76|13
1732191850000|2024-11-21 12:24:10|66.14|65.84|66.15|65.85|66.2|65.9|66.14|65.84|17
1732191860000|2024-11-21 12:24:20|66.16|65.86|66.17|65.87|66.18|65.88|66.08|65.78|15
1732191870000|2024-11-21 12:24:30|66.16|65.86|66.18|65.88|66.18|65.88|66.14|65.84|12
1732191880000|2024-11-21 12:24:40|66.19|65.89|66.19|65.89|66.22|65.92|66.18|65.88|18
1732191890000|2024-11-21 12:24:50|66.2|65.9|66.2|65.9|66.22|65.92|66.18|65.88|15
1732191900000|2024-11-21 12:25:00|66.19|65.89|66.24|65.94|66.24|65.94|66.19|65.89|11
1732191910000|2024-11-21 12:25:10|66.23|65.93|66.21|65.91|66.23|65.93|66.2|65.9|14
1732191920000|2024-11-21 12:25:20|66.22|65.92|66.31|66.01|66.31|66.01|66.22|65.92|9
1732191930000|2024-11-21 12:25:30|66.34|66.04|66.38|66.08|66.38|66.08|66.34|66.04|9
1732191940000|2024-11-21 12:25:40|66.37|66.07|66.36|66.06|66.38|66.08|66.35|66.05|9
1732191950000|2024-11-21 12:25:50|66.37|66.07|66.38|66.08|66.38|66.08|66.36|66.06|6
1732191960000|2024-11-21 12:26:00|66.44|66.14|66.47|66.17|66.47|66.17|66.41|66.11|13
1732191970000|2024-11-21 12:26:10|66.45|66.15|66.42|66.12|66.46|66.16|66.42|66.12|13
1732191980000|2024-11-21 12:26:20|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|7
1732191990000|2024-11-21 12:26:30|66.37|66.07|66.41|66.11|66.43|66.13|66.37|66.07|11
1732192000000|2024-11-21 12:26:40|66.42|66.12|66.39|66.09|66.42|66.12|66.38|66.08|8
1732192010000|2024-11-21 12:26:50|66.38|66.08|66.37|66.07|66.39|66.09|66.37|66.07|6
1732192020000|2024-11-21 12:27:00|66.38|66.08|66.36|66.06|66.38|66.08|66.36|66.06|5
1732192030000|2024-11-21 12:27:10|66.38|66.08|66.36|66.06|66.4|66.1|66.36|66.06|12
1732192040000|2024-11-21 12:27:20|66.37|66.07|66.39|66.09|66.39|66.09|66.29|65.99|13
1732192050000|2024-11-21 12:27:30|66.4|66.1|66.41|66.11|66.41|66.11|66.33|66.03|10
1732192060000|2024-11-21 12:27:40|66.4|66.1|66.4|66.1|66.42|66.12|66.38|66.08|9
1732192070000|2024-11-21 12:27:50|66.39|66.09|66.36|66.06|66.41|66.11|66.36|66.06|14
1732192080000|2024-11-21 12:28:00|66.37|66.07|66.42|66.12|66.44|66.14|66.37|66.07|11
1732192090000|2024-11-21 12:28:10|66.41|66.11|66.41|66.11|66.42|66.12|66.4|66.1|9
1732192100000|2024-11-21 12:28:20|66.38|66.08|66.39|66.09|66.4|66.1|66.36|66.06|11
1732192110000|2024-11-21 12:28:30|66.38|66.08|66.39|66.09|66.39|66.09|66.38|66.08|4
1732192120000|2024-11-21 12:28:40|66.38|66.08|66.4|66.1|66.4|66.1|66.36|66.06|10
1732192130000|2024-11-21 12:28:50|66.41|66.11|66.44|66.14|66.46|66.16|66.4|66.1|13
1732192140000|2024-11-21 12:29:00|66.43|66.13|66.55|66.25|66.56|66.26|66.43|66.13|13
1732192150000|2024-11-21 12:29:10|66.54|66.24|66.55|66.25|66.55|66.25|66.52|66.22|8
1732192160000|2024-11-21 12:29:20|66.54|66.24|66.57|66.27|66.57|66.27|66.54|66.24|6
1732192170000|2024-11-21 12:29:30|66.56|66.26|66.56|66.26|66.56|66.26|66.52|66.22|9
1732192180000|2024-11-21 12:29:40|66.57|66.27|66.57|66.27|66.59|66.29|66.56|66.26|10
1732192190000|2024-11-21 12:29:50|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|6
1732192200000|2024-11-21 12:30:00|66.56|66.26|66.5|66.2|66.58|66.28|66.5|66.2|7
1732192210000|2024-11-21 12:30:10|66.51|66.21|66.54|66.24|66.55|66.25|66.5|66.2|17
1732192220000|2024-11-21 12:30:20|66.53|66.23|66.55|66.25|66.56|66.26|66.52|66.22|11
1732192230000|2024-11-21 12:30:30|66.54|66.24|66.55|66.25|66.56|66.26|66.53|66.23|10
1732192240000|2024-11-21 12:30:40|66.56|66.26|66.56|66.26|66.57|66.27|66.55|66.25|5
1732192250000|2024-11-21 12:30:50|66.55|66.25|66.55|66.25|66.57|66.27|66.54|66.24|10
1732192260000|2024-11-21 12:31:00|66.56|66.26|66.56|66.26|66.56|66.26|66.55|66.25|13
1732192270000|2024-11-21 12:31:10|66.57|66.27|66.54|66.24|66.57|66.27|66.46|66.16|13
1732192280000|2024-11-21 12:31:20|66.55|66.25|66.57|66.27|66.58|66.28|66.55|66.25|5
1732192290000|2024-11-21 12:31:30|66.56|66.26|66.54|66.24|66.56|66.26|66.53|66.23|6
1732192300000|2024-11-21 12:31:40|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|5
1732192310000|2024-11-21 12:31:50|66.56|66.26|66.56|66.26|66.58|66.28|66.56|66.26|11
1732192320000|2024-11-21 12:32:00|66.57|66.27|66.6|66.3|66.6|66.3|66.56|66.26|7
1732192330000|2024-11-21 12:32:10|66.58|66.28|66.57|66.27|66.6|66.3|66.57|66.27|9
1732192340000|2024-11-21 12:32:20|66.58|66.28|66.56|66.26|66.6|66.3|66.56|66.26|10
1732192350000|2024-11-21 12:32:30|66.57|66.27|66.57|66.27|66.58|66.28|66.53|66.23|8
1732192360000|2024-11-21 12:32:40|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|4
1732192370000|2024-11-21 12:32:50|66.54|66.24|66.58|66.28|66.58|66.28|66.49|66.19|16
1732192380000|2024-11-21 12:33:00|66.57|66.27|66.6|66.3|66.6|66.3|66.57|66.27|8
1732192390000|2024-11-21 12:33:10|66.59|66.29|66.66|66.36|66.66|66.36|66.57|66.27|6
1732192400000|2024-11-21 12:33:20|66.67|66.37|66.64|66.34|66.67|66.37|66.57|66.27|18
1732192410000|2024-11-21 12:33:30|66.62|66.32|66.59|66.29|66.63|66.33|66.59|66.29|10
1732192420000|2024-11-21 12:33:40|66.57|66.27|66.56|66.26|66.61|66.31|66.56|66.26|14
1732192430000|2024-11-21 12:33:50|66.55|66.25|66.51|66.21|66.55|66.25|66.5|66.2|4
1732192440000|2024-11-21 12:34:00|66.5|66.2|66.41|66.11|66.5|66.2|66.41|66.11|11
1732192450000|2024-11-21 12:34:10|66.39|66.09|66.28|65.98|66.4|66.1|66.28|65.98|11
1732192460000|2024-11-21 12:34:20|66.27|65.97|66.12|65.82|66.27|65.97|66.12|65.82|13
1732192470000|2024-11-21 12:34:30|66.13|65.83|66.08|65.78|66.19|65.89|66.01|65.71|16
1732192480000|2024-11-21 12:34:40|66.06|65.76|66|65.7|66.07|65.77|65.86|65.56|24
1732192490000|2024-11-21 12:34:50|66.01|65.71|66.15|65.85|66.15|65.85|66.01|65.71|16
1732192500000|2024-11-21 12:35:00|66.13|65.83|66.12|65.82|66.19|65.89|66.05|65.75|25
1732192510000|2024-11-21 12:35:10|66.16|65.86|66.22|65.92|66.25|65.95|66.15|65.85|20
1732192520000|2024-11-21 12:35:20|66.18|65.88|66.33|66.03|66.35|66.05|66.18|65.88|27
1732192530000|2024-11-21 12:35:30|66.32|66.02|66.25|65.95|66.37|66.07|66.25|65.95|19
1732192540000|2024-11-21 12:35:40|66.24|65.94|66.21|65.91|66.28|65.98|66.2|65.9|14
1732192550000|2024-11-21 12:35:50|66.23|65.93|66.26|65.96|66.28|65.98|66.22|65.92|11
1732192560000|2024-11-21 12:36:00|66.25|65.95|66.32|66.02|66.35|66.05|66.22|65.92|21
1732192570000|2024-11-21 12:36:10|66.31|66.01|66.34|66.04|66.38|66.08|66.31|66.01|21
1732192580000|2024-11-21 12:36:20|66.33|66.03|66.38|66.08|66.4|66.1|66.31|66.01|20
1732192590000|2024-11-21 12:36:30|66.41|66.11|66.4|66.1|66.48|66.18|66.36|66.06|20
1732192600000|2024-11-21 12:36:40|66.41|66.11|66.4|66.1|66.41|66.11|66.36|66.06|16
1732192610000|2024-11-21 12:36:50|66.38|66.08|66.29|65.99|66.38|66.08|66.27|65.97|15
1732192620000|2024-11-21 12:37:00|66.28|65.98|66.2|65.9|66.28|65.98|66.17|65.87|13
1732192630000|2024-11-21 12:37:10|66.19|65.89|66.29|65.99|66.29|65.99|66.19|65.89|10
1732192640000|2024-11-21 12:37:20|66.3|66|66.31|66.01|66.31|66.01|66.29|65.99|10
1732192650000|2024-11-21 12:37:30|66.3|66|66.28|65.98|66.32|66.02|66.27|65.97|11
1732192660000|2024-11-21 12:37:40|66.27|65.97|66.28|65.98|66.28|65.98|66.2|65.9|15
1732192670000|2024-11-21 12:37:50|66.29|65.99|66.21|65.91|66.29|65.99|66.21|65.91|11
1732192680000|2024-11-21 12:38:00|66.2|65.9|66.24|65.94|66.25|65.95|66.18|65.88|16
1732192690000|2024-11-21 12:38:10|66.25|65.95|66.28|65.98|66.28|65.98|66.24|65.94|13
1732192700000|2024-11-21 12:38:20|66.29|65.99|66.21|65.91|66.29|65.99|66.21|65.91|9
1732192710000|2024-11-21 12:38:30|66.2|65.9|66.19|65.89|66.2|65.9|66.15|65.85|15
1732192720000|2024-11-21 12:38:40|66.2|65.9|66.06|65.76|66.2|65.9|66.06|65.76|14
1732192730000|2024-11-21 12:38:50|66.07|65.77|66.01|65.71|66.07|65.77|65.99|65.69|7
1732192740000|2024-11-21 12:39:00|66.04|65.74|66.12|65.82|66.12|65.82|66.04|65.74|10
1732192750000|2024-11-21 12:39:10|66.11|65.81|66.07|65.77|66.11|65.81|66.06|65.76|14
1732192760000|2024-11-21 12:39:20|66.08|65.78|66.07|65.77|66.1|65.8|66.05|65.75|14
1732192770000|2024-11-21 12:39:30|66.08|65.78|66.21|65.91|66.21|65.91|66.08|65.78|13
1732192780000|2024-11-21 12:39:40|66.2|65.9|66.21|65.91|66.22|65.92|66.19|65.89|11
1732192790000|2024-11-21 12:39:50|66.2|65.9|66.3|66|66.3|66|66.2|65.9|14
1732192800000|2024-11-21 12:40:00|66.31|66.01|66.3|66|66.33|66.03|66.29|65.99|8
1732192810000|2024-11-21 12:40:10|66.31|66.01|66.38|66.08|66.39|66.09|66.31|66.01|19
1732192820000|2024-11-21 12:40:20|66.37|66.07|66.4|66.1|66.4|66.1|66.36|66.06|11
1732192830000|2024-11-21 12:40:30|66.41|66.11|66.27|65.97|66.43|66.13|66.26|65.96|17
1732192840000|2024-11-21 12:40:40|66.28|65.98|66.28|65.98|66.29|65.99|66.27|65.97|4
1732192850000|2024-11-21 12:40:50|66.29|65.99|66.26|65.96|66.29|65.99|66.24|65.94|6
1732192860000|2024-11-21 12:41:00|66.25|65.95|66.29|65.99|66.31|66.01|66.25|65.95|11
1732192870000|2024-11-21 12:41:10|66.27|65.97|66.32|66.02|66.32|66.02|66.27|65.97|7
1732192880000|2024-11-21 12:41:20|66.33|66.03|66.38|66.08|66.38|66.08|66.31|66.01|18
1732192890000|2024-11-21 12:41:30|66.39|66.09|66.38|66.08|66.4|66.1|66.36|66.06|12
1732192900000|2024-11-21 12:41:40|66.39|66.09|66.27|65.97|66.4|66.1|66.27|65.97|12
1732192910000|2024-11-21 12:41:50|66.28|65.98|66.16|65.86|66.28|65.98|66.16|65.86|11
1732192920000|2024-11-21 12:42:00|66.17|65.87|66.16|65.86|66.17|65.87|66.15|65.85|6
1732192930000|2024-11-21 12:42:10|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|4
1732192940000|2024-11-21 12:42:20|66.17|65.87|66.29|65.99|66.29|65.99|66.17|65.87|15
1732192950000|2024-11-21 12:42:30|66.3|66|66.29|65.99|66.31|66.01|66.26|65.96|12
1732192960000|2024-11-21 12:42:40|66.28|65.98|66.29|65.99|66.31|66.01|66.28|65.98|9
1732192970000|2024-11-21 12:42:50|66.31|66.01|66.36|66.06|66.37|66.07|66.28|65.98|23
1732192980000|2024-11-21 12:43:00|66.37|66.07|66.43|66.13|66.43|66.13|66.37|66.07|11
1732192990000|2024-11-21 12:43:10|66.42|66.12|66.37|66.07|66.43|66.13|66.37|66.07|10
1732193000000|2024-11-21 12:43:20|66.32|66.02|66.28|65.98|66.32|66.02|66.26|65.96|11
1732193010000|2024-11-21 12:43:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732193020000|2024-11-21 12:43:40|66.25|65.95|66.2|65.9|66.25|65.95|66.2|65.9|4
1732193030000|2024-11-21 12:43:50|66.18|65.88|66.23|65.93|66.23|65.93|66.18|65.88|7
1732193040000|2024-11-21 12:44:00|66.22|65.92|66.2|65.9|66.23|65.93|66.2|65.9|5
1732193050000|2024-11-21 12:44:10|66.21|65.91|66.18|65.88|66.21|65.91|66.17|65.87|7
1732193060000|2024-11-21 12:44:20|66.19|65.89|66.3|66|66.3|66|66.19|65.89|16
1732193070000|2024-11-21 12:44:30|66.29|65.99|66.26|65.96|66.29|65.99|66.26|65.96|6
1732193080000|2024-11-21 12:44:40|66.27|65.97|66.28|65.98|66.29|65.99|66.27|65.97|6
1732193090000|2024-11-21 12:44:50|66.27|65.97|66.29|65.99|66.3|66|66.27|65.97|6
1732193100000|2024-11-21 12:45:00|66.3|66|66.29|65.99|66.3|66|66.27|65.97|7
1732193110000|2024-11-21 12:45:10|66.28|65.98|66.18|65.88|66.28|65.98|66.17|65.87|9
1732193120000|2024-11-21 12:45:20|66.17|65.87|66.16|65.86|66.21|65.91|66.11|65.81|18
1732193130000|2024-11-21 12:45:30|66.14|65.84|66.27|65.97|66.27|65.97|66.11|65.81|18
1732193140000|2024-11-21 12:45:40|66.28|65.98|66.3|66|66.37|66.07|66.28|65.98|17
1732193150000|2024-11-21 12:45:50|66.31|66.01|66.34|66.04|66.38|66.08|66.31|66.01|10
1732193160000|2024-11-21 12:46:00|66.35|66.05|66.42|66.12|66.43|66.13|66.35|66.05|15
1732193170000|2024-11-21 12:46:10|66.41|66.11|66.31|66.01|66.41|66.11|66.3|66|9
1732193180000|2024-11-21 12:46:20|66.32|66.02|66.33|66.03|66.33|66.03|66.31|66.01|4
1732193190000|2024-11-21 12:46:30|66.34|66.04|66.42|66.12|66.42|66.12|66.33|66.03|10
1732193200000|2024-11-21 12:46:40|66.41|66.11|66.63|66.33|66.65|66.35|66.41|66.11|20
1732193210000|2024-11-21 12:46:50|66.64|66.34|66.8|66.5|66.8|66.5|66.64|66.34|18
1732193220000|2024-11-21 12:47:00|66.81|66.51|66.71|66.41|66.9|66.6|66.71|66.41|17
1732193230000|2024-11-21 12:47:10|66.72|66.42|66.78|66.48|66.83|66.53|66.71|66.41|14
1732193240000|2024-11-21 12:47:20|66.79|66.49|66.8|66.5|66.81|66.51|66.77|66.47|11
1732193250000|2024-11-21 12:47:30|66.81|66.51|66.83|66.53|66.84|66.54|66.81|66.51|6
1732193260000|2024-11-21 12:47:40|66.84|66.54|66.95|66.65|67.01|66.71|66.82|66.52|14
1732193270000|2024-11-21 12:47:50|66.97|66.67|66.98|66.68|66.98|66.68|66.92|66.62|13
1732193280000|2024-11-21 12:48:00|66.97|66.67|66.93|66.63|66.99|66.69|66.93|66.63|18
1732193290000|2024-11-21 12:48:10|66.94|66.64|66.93|66.63|66.94|66.64|66.92|66.62|5
1732193300000|2024-11-21 12:48:20|66.92|66.62|66.95|66.65|66.96|66.66|66.92|66.62|7
1732193310000|2024-11-21 12:48:30|66.94|66.64|66.94|66.64|67.01|66.71|66.93|66.63|17
1732193320000|2024-11-21 12:48:40|66.95|66.65|66.95|66.65|66.96|66.66|66.95|66.65|5
1732193330000|2024-11-21 12:48:50|66.96|66.66|66.99|66.69|67|66.7|66.95|66.65|9
1732193340000|2024-11-21 12:49:00|67.01|66.71|66.99|66.69|67.02|66.72|66.97|66.67|11
1732193350000|2024-11-21 12:49:10|67|66.7|66.93|66.63|67|66.7|66.9|66.6|17
1732193360000|2024-11-21 12:49:20|66.94|66.64|67.01|66.71|67.01|66.71|66.93|66.63|10
1732193370000|2024-11-21 12:49:30|67|66.7|67.05|66.75|67.05|66.75|67|66.7|11
1732193380000|2024-11-21 12:49:40|67.07|66.77|67.01|66.71|67.09|66.79|66.99|66.69|18
1732193390000|2024-11-21 12:49:50|67|66.7|67.08|66.78|67.08|66.78|66.99|66.69|14
1732193400000|2024-11-21 12:50:00|67.07|66.77|67.08|66.78|67.08|66.78|67.07|66.77|6
1732193410000|2024-11-21 12:50:10|67.09|66.79|66.86|66.56|67.09|66.79|66.86|66.56|11
1732193420000|2024-11-21 12:50:20|66.87|66.57|66.99|66.69|66.99|66.69|66.87|66.57|9
1732193430000|2024-11-21 12:50:30|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|14
1732193440000|2024-11-21 12:50:40|66.98|66.68|66.87|66.57|66.98|66.68|66.85|66.55|17
1732193450000|2024-11-21 12:50:50|66.88|66.58|66.83|66.53|66.88|66.58|66.78|66.48|19
1732193460000|2024-11-21 12:51:00|66.85|66.55|66.9|66.6|66.9|66.6|66.81|66.51|19
1732193470000|2024-11-21 12:51:10|66.89|66.59|66.79|66.49|66.92|66.62|66.79|66.49|14
1732193480000|2024-11-21 12:51:20|66.82|66.52|66.88|66.58|66.89|66.59|66.78|66.48|12
1732193490000|2024-11-21 12:51:30|66.9|66.6|66.91|66.61|66.92|66.62|66.89|66.59|9
1732193500000|2024-11-21 12:51:40|66.92|66.62|66.92|66.62|66.92|66.62|66.9|66.6|7
1732193510000|2024-11-21 12:51:50|66.9|66.6|66.82|66.52|66.91|66.61|66.81|66.51|13
1732193520000|2024-11-21 12:52:00|66.81|66.51|66.85|66.55|66.89|66.59|66.8|66.5|18
1732193530000|2024-11-21 12:52:10|66.82|66.52|66.81|66.51|66.82|66.52|66.8|66.5|4
1732193540000|2024-11-21 12:52:20|66.82|66.52|66.88|66.58|66.9|66.6|66.81|66.51|12
1732193550000|2024-11-21 12:52:30|66.87|66.57|66.85|66.55|66.88|66.58|66.82|66.52|20
1732193560000|2024-11-21 12:52:40|66.84|66.54|66.81|66.51|66.85|66.55|66.8|66.5|10
1732193570000|2024-11-21 12:52:50|66.8|66.5|66.79|66.49|66.81|66.51|66.76|66.46|11
1732193580000|2024-11-21 12:53:00|66.78|66.48|66.84|66.54|66.84|66.54|66.77|66.47|13
1732193590000|2024-11-21 12:53:10|66.87|66.57|66.82|66.52|66.87|66.57|66.79|66.49|13
1732193600000|2024-11-21 12:53:20|66.81|66.51|66.85|66.55|66.85|66.55|66.79|66.49|15
1732193610000|2024-11-21 12:53:30|66.87|66.57|66.94|66.64|66.95|66.65|66.87|66.57|9
1732193620000|2024-11-21 12:53:40|66.93|66.63|66.99|66.69|66.99|66.69|66.92|66.62|9
1732193630000|2024-11-21 12:53:50|67|66.7|67.01|66.71|67.02|66.72|67|66.7|8
1732193640000|2024-11-21 12:54:00|66.98|66.68|67|66.7|67.01|66.71|66.93|66.63|17
1732193650000|2024-11-21 12:54:10|67.01|66.71|66.99|66.69|67.01|66.71|66.96|66.66|12
1732193660000|2024-11-21 12:54:20|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|12
1732193670000|2024-11-21 12:54:30|67|66.7|67|66.7|67|66.7|66.99|66.69|3
1732193680000|2024-11-21 12:54:40|66.99|66.69|66.99|66.69|67.01|66.71|66.99|66.69|7
1732193690000|2024-11-21 12:54:50|67|66.7|66.96|66.66|67|66.7|66.96|66.66|7
1732193700000|2024-11-21 12:55:00|66.93|66.63|66.93|66.63|66.93|66.63|66.87|66.57|12
1732193710000|2024-11-21 12:55:10|66.94|66.64|66.96|66.66|66.99|66.69|66.94|66.64|9
1732193720000|2024-11-21 12:55:20|66.92|66.62|66.96|66.66|66.96|66.66|66.91|66.61|16
1732193730000|2024-11-21 12:55:30|66.95|66.65|66.96|66.66|66.97|66.67|66.91|66.61|15
1732193740000|2024-11-21 12:55:40|66.97|66.67|66.89|66.59|66.97|66.67|66.88|66.58|13
1732193750000|2024-11-21 12:55:50|66.88|66.58|66.83|66.53|66.88|66.58|66.82|66.52|12
1732193760000|2024-11-21 12:56:00|66.82|66.52|66.85|66.55|66.85|66.55|66.82|66.52|14
1732193770000|2024-11-21 12:56:10|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|10
1732193780000|2024-11-21 12:56:20|66.9|66.6|66.91|66.61|66.91|66.61|66.86|66.56|8
1732193790000|2024-11-21 12:56:30|66.9|66.6|66.89|66.59|66.91|66.61|66.88|66.58|10
1732193800000|2024-11-21 12:56:40|66.9|66.6|66.86|66.56|66.9|66.6|66.86|66.56|9
1732193810000|2024-11-21 12:56:50|66.87|66.57|66.87|66.57|66.9|66.6|66.87|66.57|10
1732193820000|2024-11-21 12:57:00|66.88|66.58|66.92|66.62|66.92|66.62|66.87|66.57|9
1732193830000|2024-11-21 12:57:10|66.91|66.61|66.82|66.52|66.91|66.61|66.81|66.51|9
1732193840000|2024-11-21 12:57:20|66.81|66.51|66.69|66.39|66.81|66.51|66.68|66.38|16
1732193850000|2024-11-21 12:57:30|66.7|66.4|66.7|66.4|66.71|66.41|66.66|66.36|14
1732193860000|2024-11-21 12:57:40|66.69|66.39|66.75|66.45|66.79|66.49|66.69|66.39|11
1732193870000|2024-11-21 12:57:50|66.74|66.44|66.79|66.49|66.8|66.5|66.73|66.43|15
1732193880000|2024-11-21 12:58:00|66.78|66.48|66.81|66.51|66.81|66.51|66.77|66.47|13
1732193890000|2024-11-21 12:58:10|66.8|66.5|66.75|66.45|66.82|66.52|66.75|66.45|12
1732193900000|2024-11-21 12:58:20|66.74|66.44|66.77|66.47|66.77|66.47|66.68|66.38|20
1732193910000|2024-11-21 12:58:30|66.78|66.48|66.61|66.31|66.8|66.5|66.61|66.31|14
1732193920000|2024-11-21 12:58:40|66.59|66.29|66.49|66.19|66.59|66.29|66.48|66.18|19
1732193930000|2024-11-21 12:58:50|66.48|66.18|66.46|66.16|66.48|66.18|66.45|66.15|15
1732193940000|2024-11-21 12:59:00|66.47|66.17|66.4|66.1|66.51|66.21|66.39|66.09|22
1732193950000|2024-11-21 12:59:10|66.39|66.09|66.35|66.05|66.39|66.09|66.34|66.04|6
1732193960000|2024-11-21 12:59:20|66.32|66.02|66.3|66|66.38|66.08|66.29|65.99|15
1732193970000|2024-11-21 12:59:30|66.31|66.01|66.19|65.89|66.31|66.01|66.19|65.89|15
1732193980000|2024-11-21 12:59:40|66.2|65.9|66.21|65.91|66.26|65.96|66.19|65.89|19
1732193990000|2024-11-21 12:59:50|66.2|65.9|66.19|65.89|66.21|65.91|66.17|65.87|11
1732194000000|2024-11-21 13:00:00|66.2|65.9|66.43|66.13|66.43|66.13|66.17|65.87|22
1732194010000|2024-11-21 13:00:10|66.42|66.12|66.4|66.1|66.49|66.19|66.36|66.06|17
1732194020000|2024-11-21 13:00:20|66.41|66.11|66.57|66.27|66.6|66.3|66.41|66.11|17
1732194030000|2024-11-21 13:00:30|66.58|66.28|66.61|66.31|66.65|66.35|66.58|66.28|15
1732194040000|2024-11-21 13:00:40|66.6|66.3|66.68|66.38|66.68|66.38|66.6|66.3|17
1732194050000|2024-11-21 13:00:50|66.67|66.37|66.65|66.35|66.67|66.37|66.61|66.31|14
1732194060000|2024-11-21 13:01:00|66.66|66.36|66.73|66.43|66.73|66.43|66.65|66.35|19
1732194070000|2024-11-21 13:01:10|66.74|66.44|66.61|66.31|66.74|66.44|66.6|66.3|25
1732194080000|2024-11-21 13:01:20|66.6|66.3|66.59|66.29|66.62|66.32|66.54|66.24|20
1732194090000|2024-11-21 13:01:30|66.58|66.28|66.6|66.3|66.6|66.3|66.55|66.25|15
1732194100000|2024-11-21 13:01:40|66.61|66.31|66.61|66.31|66.62|66.32|66.6|66.3|9
1732194110000|2024-11-21 13:01:50|66.62|66.32|66.72|66.42|66.74|66.44|66.62|66.32|16
1732194120000|2024-11-21 13:02:00|66.69|66.39|66.71|66.41|66.71|66.41|66.6|66.3|20
1732194130000|2024-11-21 13:02:10|66.69|66.39|66.55|66.25|66.69|66.39|66.5|66.2|24
1732194140000|2024-11-21 13:02:20|66.53|66.23|66.52|66.22|66.56|66.26|66.52|66.22|16
1732194150000|2024-11-21 13:02:30|66.56|66.26|66.52|66.22|66.56|66.26|66.52|66.22|14
1732194160000|2024-11-21 13:02:40|66.51|66.21|66.5|66.2|66.56|66.26|66.5|66.2|12
1732194170000|2024-11-21 13:02:50|66.49|66.19|66.39|66.09|66.5|66.2|66.37|66.07|20
1732194180000|2024-11-21 13:03:00|66.4|66.1|66.4|66.1|66.42|66.12|66.33|66.03|18
1732194190000|2024-11-21 13:03:10|66.41|66.11|66.48|66.18|66.51|66.21|66.39|66.09|18
1732194200000|2024-11-21 13:03:20|66.47|66.17|66.5|66.2|66.53|66.23|66.47|66.17|10
1732194210000|2024-11-21 13:03:30|66.51|66.21|66.59|66.29|66.61|66.31|66.51|66.21|15
1732194220000|2024-11-21 13:03:40|66.58|66.28|66.55|66.25|66.59|66.29|66.55|66.25|9
1732194230000|2024-11-21 13:03:50|66.56|66.26|66.49|66.19|66.56|66.26|66.47|66.17|20
1732194240000|2024-11-21 13:04:00|66.48|66.18|66.41|66.11|66.48|66.18|66.4|66.1|9
1732194250000|2024-11-21 13:04:10|66.4|66.1|66.42|66.12|66.42|66.12|66.39|66.09|10
1732194260000|2024-11-21 13:04:20|66.43|66.13|66.41|66.11|66.45|66.15|66.41|66.11|11
1732194270000|2024-11-21 13:04:30|66.42|66.12|66.43|66.13|66.46|66.16|66.4|66.1|17
1732194280000|2024-11-21 13:04:40|66.42|66.12|66.41|66.11|66.44|66.14|66.39|66.09|16
1732194290000|2024-11-21 13:04:50|66.4|66.1|66.35|66.05|66.41|66.11|66.34|66.04|10
1732194300000|2024-11-21 13:05:00|66.34|66.04|66.37|66.07|66.37|66.07|66.28|65.98|20
1732194310000|2024-11-21 13:05:10|66.36|66.06|66.32|66.02|66.36|66.06|66.29|65.99|10
1732194320000|2024-11-21 13:05:20|66.26|65.96|66.27|65.97|66.28|65.98|66.24|65.94|12
1732194330000|2024-11-21 13:05:30|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|4
1732194340000|2024-11-21 13:05:40|66.3|66|66.3|66|66.33|66.03|66.29|65.99|14
1732194350000|2024-11-21 13:05:50|66.32|66.02|66.36|66.06|66.36|66.06|66.32|66.02|11
1732194360000|2024-11-21 13:06:00|66.35|66.05|66.38|66.08|66.39|66.09|66.35|66.05|12
1732194370000|2024-11-21 13:06:10|66.39|66.09|66.41|66.11|66.41|66.11|66.38|66.08|12
1732194380000|2024-11-21 13:06:20|66.4|66.1|66.49|66.19|66.49|66.19|66.39|66.09|11
1732194390000|2024-11-21 13:06:30|66.48|66.18|66.43|66.13|66.49|66.19|66.4|66.1|20
1732194400000|2024-11-21 13:06:40|66.44|66.14|66.53|66.23|66.53|66.23|66.44|66.14|9
1732194410000|2024-11-21 13:06:50|66.52|66.22|66.48|66.18|66.57|66.27|66.47|66.17|10
1732194420000|2024-11-21 13:07:00|66.47|66.17|66.5|66.2|66.52|66.22|66.46|66.16|18
1732194430000|2024-11-21 13:07:10|66.51|66.21|66.52|66.22|66.52|66.22|66.48|66.18|14
1732194440000|2024-11-21 13:07:20|66.53|66.23|66.67|66.37|66.67|66.37|66.53|66.23|12
1732194450000|2024-11-21 13:07:30|66.66|66.36|66.57|66.27|66.66|66.36|66.56|66.26|14
1732194460000|2024-11-21 13:07:40|66.58|66.28|66.57|66.27|66.61|66.31|66.55|66.25|15
1732194470000|2024-11-21 13:07:50|66.56|66.26|66.56|66.26|66.57|66.27|66.48|66.18|18
1732194480000|2024-11-21 13:08:00|66.55|66.25|66.48|66.18|66.61|66.31|66.48|66.18|15
1732194490000|2024-11-21 13:08:10|66.49|66.19|66.48|66.18|66.49|66.19|66.46|66.16|8
1732194500000|2024-11-21 13:08:20|66.49|66.19|66.47|66.17|66.51|66.21|66.47|66.17|8
1732194510000|2024-11-21 13:08:30|66.48|66.18|66.47|66.17|66.48|66.18|66.46|66.16|8
1732194520000|2024-11-21 13:08:40|66.46|66.16|66.4|66.1|66.46|66.16|66.4|66.1|7
1732194530000|2024-11-21 13:08:50|66.39|66.09|66.37|66.07|66.4|66.1|66.36|66.06|16
1732194540000|2024-11-21 13:09:00|66.38|66.08|66.41|66.11|66.44|66.14|66.38|66.08|14
1732194550000|2024-11-21 13:09:10|66.43|66.13|66.48|66.18|66.49|66.19|66.42|66.12|15
1732194560000|2024-11-21 13:09:20|66.49|66.19|66.4|66.1|66.49|66.19|66.4|66.1|10
1732194570000|2024-11-21 13:09:30|66.41|66.11|66.46|66.16|66.47|66.17|66.41|66.11|8
1732194580000|2024-11-21 13:09:40|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|5
1732194590000|2024-11-21 13:09:50|66.48|66.18|66.48|66.18|66.49|66.19|66.47|66.17|9
1732194600000|2024-11-21 13:10:00|66.47|66.17|66.48|66.18|66.54|66.24|66.47|66.17|15
1732194610000|2024-11-21 13:10:10|66.47|66.17|66.47|66.17|66.48|66.18|66.44|66.14|12
1732194620000|2024-11-21 13:10:20|66.46|66.16|66.44|66.14|66.46|66.16|66.41|66.11|18
1732194630000|2024-11-21 13:10:30|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|9
1732194640000|2024-11-21 13:10:40|66.4|66.1|66.41|66.11|66.45|66.15|66.39|66.09|11
1732194650000|2024-11-21 13:10:50|66.45|66.15|66.47|66.17|66.5|66.2|66.44|66.14|9
1732194660000|2024-11-21 13:11:00|66.48|66.18|66.53|66.23|66.55|66.25|66.48|66.18|12
1732194670000|2024-11-21 13:11:10|66.52|66.22|66.58|66.28|66.6|66.3|66.5|66.2|13
1732194680000|2024-11-21 13:11:20|66.57|66.27|66.58|66.28|66.59|66.29|66.56|66.26|10
1732194690000|2024-11-21 13:11:30|66.59|66.29|66.5|66.2|66.59|66.29|66.47|66.17|14
1732194700000|2024-11-21 13:11:40|66.49|66.19|66.51|66.21|66.58|66.28|66.49|66.19|18
1732194710000|2024-11-21 13:11:50|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|10
1732194720000|2024-11-21 13:12:00|66.49|66.19|66.54|66.24|66.55|66.25|66.49|66.19|14
1732194730000|2024-11-21 13:12:10|66.55|66.25|66.49|66.19|66.55|66.25|66.49|66.19|11
1732194740000|2024-11-21 13:12:20|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|5
1732194750000|2024-11-21 13:12:30|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|4
1732194760000|2024-11-21 13:12:40|66.5|66.2|66.56|66.26|66.56|66.26|66.5|66.2|12
1732194770000|2024-11-21 13:12:50|66.57|66.27|66.59|66.29|66.6|66.3|66.57|66.27|10
1732194780000|2024-11-21 13:13:00|66.58|66.28|66.57|66.27|66.59|66.29|66.57|66.27|4
1732194790000|2024-11-21 13:13:10|66.58|66.28|66.58|66.28|66.6|66.3|66.58|66.28|5
1732194800000|2024-11-21 13:13:20|66.57|66.27|66.57|66.27|66.58|66.28|66.56|66.26|7
1732194810000|2024-11-21 13:13:30|66.56|66.26|66.58|66.28|66.58|66.28|66.54|66.24|6
1732194820000|2024-11-21 13:13:40|66.59|66.29|66.6|66.3|66.63|66.33|66.59|66.29|9
1732194830000|2024-11-21 13:13:50|66.61|66.31|66.6|66.3|66.64|66.34|66.6|66.3|13
1732194840000|2024-11-21 13:14:00|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|5
1732194850000|2024-11-21 13:14:10|66.6|66.3|66.58|66.28|66.65|66.35|66.58|66.28|16
1732194860000|2024-11-21 13:14:20|66.59|66.29|66.6|66.3|66.6|66.3|66.57|66.27|8
1732194870000|2024-11-21 13:14:30|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732194880000|2024-11-21 13:14:40|66.58|66.28|66.64|66.34|66.64|66.34|66.58|66.28|5
1732194890000|2024-11-21 13:14:50|66.65|66.35|66.67|66.37|66.67|66.37|66.65|66.35|3
1732194900000|2024-11-21 13:15:00|66.68|66.38|66.67|66.37|66.68|66.38|66.67|66.37|2
1732194910000|2024-11-21 13:15:10|66.7|66.4|66.65|66.35|66.7|66.4|66.65|66.35|10
1732194920000|2024-11-21 13:15:20|66.64|66.34|66.59|66.29|66.65|66.35|66.59|66.29|9
1732194940000|2024-11-21 13:15:40|66.58|66.28|66.56|66.26|66.58|66.28|66.54|66.24|6
1732194950000|2024-11-21 13:15:50|66.55|66.25|66.48|66.18|66.56|66.26|66.48|66.18|9
1732194960000|2024-11-21 13:16:00|66.49|66.19|66.56|66.26|66.58|66.28|66.49|66.19|13
1732194970000|2024-11-21 13:16:10|66.58|66.28|66.63|66.33|66.63|66.33|66.57|66.27|13
1732194980000|2024-11-21 13:16:20|66.65|66.35|66.58|66.28|66.69|66.39|66.57|66.27|11
1732194990000|2024-11-21 13:16:30|66.57|66.27|66.55|66.25|66.57|66.27|66.52|66.22|11
1732195000000|2024-11-21 13:16:40|66.56|66.26|66.57|66.27|66.6|66.3|66.56|66.26|11
1732195010000|2024-11-21 13:16:50|66.58|66.28|66.52|66.22|66.58|66.28|66.52|66.22|13
1732195020000|2024-11-21 13:17:00|66.53|66.23|66.52|66.22|66.54|66.24|66.49|66.19|10
1732195030000|2024-11-21 13:17:10|66.53|66.23|66.56|66.26|66.58|66.28|66.53|66.23|13
1732195040000|2024-11-21 13:17:20|66.53|66.23|66.55|66.25|66.55|66.25|66.5|66.2|13
1732195050000|2024-11-21 13:17:30|66.54|66.24|66.58|66.28|66.59|66.29|66.54|66.24|12
1732195060000|2024-11-21 13:17:40|66.59|66.29|66.63|66.33|66.63|66.33|66.59|66.29|8
1732195070000|2024-11-21 13:17:50|66.64|66.34|66.63|66.33|66.65|66.35|66.6|66.3|13
1732195080000|2024-11-21 13:18:00|66.64|66.34|66.61|66.31|66.64|66.34|66.6|66.3|10
1732195090000|2024-11-21 13:18:10|66.63|66.33|66.55|66.25|66.64|66.34|66.55|66.25|19
1732195100000|2024-11-21 13:18:20|66.54|66.24|66.59|66.29|66.61|66.31|66.54|66.24|15
1732195110000|2024-11-21 13:18:30|66.6|66.3|66.55|66.25|66.65|66.35|66.55|66.25|10
1732195120000|2024-11-21 13:18:40|66.56|66.26|66.56|66.26|66.57|66.27|66.55|66.25|7
1732195130000|2024-11-21 13:18:50|66.55|66.25|66.56|66.26|66.56|66.26|66.53|66.23|10
1732195140000|2024-11-21 13:19:00|66.57|66.27|66.57|66.27|66.62|66.32|66.57|66.27|16
1732195150000|2024-11-21 13:19:10|66.58|66.28|66.66|66.36|66.69|66.39|66.57|66.27|18
1732195160000|2024-11-21 13:19:20|66.65|66.35|66.56|66.26|66.65|66.35|66.55|66.25|15
1732195170000|2024-11-21 13:19:30|66.57|66.27|66.56|66.26|66.6|66.3|66.56|66.26|9
1732195180000|2024-11-21 13:19:40|66.55|66.25|66.57|66.27|66.6|66.3|66.55|66.25|8
1732195190000|2024-11-21 13:19:50|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|9
1732195200000|2024-11-21 13:20:00|66.56|66.26|66.59|66.29|66.59|66.29|66.54|66.24|7
1732195210000|2024-11-21 13:20:10|66.57|66.27|66.49|66.19|66.58|66.28|66.49|66.19|10
1732195220000|2024-11-21 13:20:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|4
1732195230000|2024-11-21 13:20:30|66.5|66.2|66.5|66.2|66.52|66.22|66.49|66.19|7
1732195240000|2024-11-21 13:20:40|66.51|66.21|66.48|66.18|66.51|66.21|66.48|66.18|4
1732195250000|2024-11-21 13:20:50|66.49|66.19|66.52|66.22|66.52|66.22|66.48|66.18|9
1732195260000|2024-11-21 13:21:00|66.51|66.21|66.51|66.21|66.55|66.25|66.49|66.19|14
1732195270000|2024-11-21 13:21:10|66.52|66.22|66.6|66.3|66.62|66.32|66.51|66.21|15
1732195280000|2024-11-21 13:21:20|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|3
1732195290000|2024-11-21 13:21:30|66.6|66.3|66.67|66.37|66.69|66.39|66.6|66.3|10
1732195300000|2024-11-21 13:21:40|66.68|66.38|66.77|66.47|66.77|66.47|66.68|66.38|11
1732195310000|2024-11-21 13:21:50|66.78|66.48|66.77|66.47|66.78|66.48|66.77|66.47|2
1732195320000|2024-11-21 13:22:00|66.78|66.48|66.78|66.48|66.79|66.49|66.77|66.47|7
1732195330000|2024-11-21 13:22:10|66.77|66.47|66.7|66.4|66.77|66.47|66.7|66.4|10
1732195340000|2024-11-21 13:22:20|66.71|66.41|66.73|66.43|66.75|66.45|66.69|66.39|12
1732195350000|2024-11-21 13:22:30|66.72|66.42|66.7|66.4|66.75|66.45|66.7|66.4|14
1732195370000|2024-11-21 13:22:50|66.69|66.39|66.71|66.41|66.71|66.41|66.69|66.39|3
1732195380000|2024-11-21 13:23:00|66.74|66.44|66.75|66.45|66.76|66.46|66.71|66.41|11
1732195390000|2024-11-21 13:23:10|66.74|66.44|66.76|66.46|66.78|66.48|66.74|66.44|10
1732195400000|2024-11-21 13:23:20|66.77|66.47|66.79|66.49|66.79|66.49|66.77|66.47|7
1732195410000|2024-11-21 13:23:30|66.78|66.48|66.7|66.4|66.79|66.49|66.7|66.4|9
1732195420000|2024-11-21 13:23:40|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|7
1732195430000|2024-11-21 13:23:50|66.72|66.42|66.69|66.39|66.73|66.43|66.69|66.39|9
1732195440000|2024-11-21 13:24:00|66.68|66.38|66.67|66.37|66.68|66.38|66.66|66.36|4
1732195450000|2024-11-21 13:24:10|66.68|66.38|66.66|66.36|66.68|66.38|66.66|66.36|5
1732195460000|2024-11-21 13:24:20|66.65|66.35|66.64|66.34|66.67|66.37|66.6|66.3|15
1732195470000|2024-11-21 13:24:30|66.65|66.35|66.65|66.35|66.65|66.35|66.64|66.34|3
1732195480000|2024-11-21 13:24:40|66.64|66.34|66.6|66.3|66.64|66.34|66.6|66.3|4
1732195490000|2024-11-21 13:24:50|66.59|66.29|66.53|66.23|66.59|66.29|66.53|66.23|10
1732195500000|2024-11-21 13:25:00|66.51|66.21|66.49|66.19|66.53|66.23|66.49|66.19|8
1732195510000|2024-11-21 13:25:10|66.5|66.2|66.5|66.2|66.54|66.24|66.5|66.2|6
1732195520000|2024-11-21 13:25:20|66.49|66.19|66.48|66.18|66.5|66.2|66.48|66.18|4
1732195530000|2024-11-21 13:25:30|66.49|66.19|66.55|66.25|66.57|66.27|66.49|66.19|17
1732195540000|2024-11-21 13:25:40|66.56|66.26|66.56|66.26|66.58|66.28|66.55|66.25|11
1732195550000|2024-11-21 13:25:50|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|4
1732195560000|2024-11-21 13:26:00|66.57|66.27|66.49|66.19|66.57|66.27|66.49|66.19|11
1732195570000|2024-11-21 13:26:10|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732195580000|2024-11-21 13:26:20|66.44|66.14|66.38|66.08|66.44|66.14|66.37|66.07|11
1732195590000|2024-11-21 13:26:30|66.37|66.07|66.4|66.1|66.43|66.13|66.36|66.06|12
1732195600000|2024-11-21 13:26:40|66.39|66.09|66.4|66.1|66.4|66.1|66.38|66.08|6
1732195610000|2024-11-21 13:26:50|66.41|66.11|66.37|66.07|66.41|66.11|66.37|66.07|11
1732195620000|2024-11-21 13:27:00|66.38|66.08|66.34|66.04|66.38|66.08|66.32|66.02|13
1732195630000|2024-11-21 13:27:10|66.33|66.03|66.36|66.06|66.37|66.07|66.32|66.02|12
1732195640000|2024-11-21 13:27:20|66.37|66.07|66.43|66.13|66.43|66.13|66.37|66.07|6
1732195650000|2024-11-21 13:27:30|66.44|66.14|66.46|66.16|66.46|66.16|66.42|66.12|20
1732195660000|2024-11-21 13:27:40|66.47|66.17|66.5|66.2|66.51|66.21|66.47|66.17|4
1732195670000|2024-11-21 13:27:50|66.49|66.19|66.5|66.2|66.5|66.2|66.48|66.18|4
1732195680000|2024-11-21 13:28:00|66.51|66.21|66.46|66.16|66.51|66.21|66.45|66.15|10
1732195690000|2024-11-21 13:28:10|66.45|66.15|66.42|66.12|66.45|66.15|66.42|66.12|11
1732195700000|2024-11-21 13:28:20|66.43|66.13|66.43|66.13|66.43|66.13|66.42|66.12|9
1732195710000|2024-11-21 13:28:30|66.42|66.12|66.57|66.27|66.58|66.28|66.4|66.1|11
1732195720000|2024-11-21 13:28:40|66.58|66.28|66.53|66.23|66.59|66.29|66.51|66.21|14
1732195730000|2024-11-21 13:28:50|66.54|66.24|66.56|66.26|66.57|66.27|66.54|66.24|5
1732195740000|2024-11-21 13:29:00|66.57|66.27|66.56|66.26|66.57|66.27|66.56|66.26|2
1732195750000|2024-11-21 13:29:10|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732195760000|2024-11-21 13:29:20|66.54|66.24|66.54|66.24|66.54|66.24|66.5|66.2|9
1732195770000|2024-11-21 13:29:30|66.53|66.23|66.47|66.17|66.53|66.23|66.43|66.13|14
1732195780000|2024-11-21 13:29:40|66.46|66.16|66.48|66.18|66.49|66.19|66.46|66.16|5
1732195790000|2024-11-21 13:29:50|66.49|66.19|66.5|66.2|66.55|66.25|66.49|66.19|16
1732195800000|2024-11-21 13:30:00|66.49|66.19|66.5|66.2|66.52|66.22|66.48|66.18|13
1732195810000|2024-11-21 13:30:10|66.52|66.22|66.56|66.26|66.56|66.26|66.49|66.19|8
1732195820000|2024-11-21 13:30:20|66.55|66.25|66.54|66.24|66.55|66.25|66.51|66.21|9
1732195830000|2024-11-21 13:30:30|66.55|66.25|66.46|66.16|66.55|66.25|66.45|66.15|14
1732195840000|2024-11-21 13:30:40|66.47|66.17|66.52|66.22|66.53|66.23|66.47|66.17|8
1732195850000|2024-11-21 13:30:50|66.53|66.23|66.52|66.22|66.55|66.25|66.52|66.22|5
1732195860000|2024-11-21 13:31:00|66.51|66.21|66.36|66.06|66.51|66.21|66.36|66.06|14
1732195870000|2024-11-21 13:31:10|66.35|66.05|66.3|66|66.35|66.05|66.3|66|5
1732195880000|2024-11-21 13:31:20|66.29|65.99|66.28|65.98|66.31|66.01|66.25|65.95|7
1732195890000|2024-11-21 13:31:30|66.27|65.97|66.22|65.92|66.27|65.97|66.22|65.92|5
1732195900000|2024-11-21 13:31:40|66.21|65.91|66.28|65.98|66.28|65.98|66.21|65.91|9
1732195910000|2024-11-21 13:31:50|66.32|66.02|66.31|66.01|66.35|66.05|66.3|66|10
1732195920000|2024-11-21 13:32:00|66.34|66.04|66.35|66.05|66.37|66.07|66.33|66.03|10
1732195930000|2024-11-21 13:32:10|66.36|66.06|66.35|66.05|66.37|66.07|66.34|66.04|6
1732195940000|2024-11-21 13:32:20|66.34|66.04|66.34|66.04|66.36|66.06|66.31|66.01|11
1732195950000|2024-11-21 13:32:30|66.35|66.05|66.37|66.07|66.38|66.08|66.35|66.05|3
1732195960000|2024-11-21 13:32:40|66.35|66.05|66.35|66.05|66.35|66.05|66.33|66.03|4
1732195970000|2024-11-21 13:32:50|66.36|66.06|66.33|66.03|66.36|66.06|66.33|66.03|5
1732195980000|2024-11-21 13:33:00|66.32|66.02|66.39|66.09|66.39|66.09|66.32|66.02|6
1732195990000|2024-11-21 13:33:10|66.38|66.08|66.44|66.14|66.44|66.14|66.37|66.07|10
1732196000000|2024-11-21 13:33:20|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|4
1732196010000|2024-11-21 13:33:30|66.41|66.11|66.35|66.05|66.41|66.11|66.32|66.02|10
1732196020000|2024-11-21 13:33:40|66.36|66.06|66.35|66.05|66.38|66.08|66.35|66.05|8
1732196030000|2024-11-21 13:33:50|66.34|66.04|66.35|66.05|66.35|66.05|66.32|66.02|6
1732196040000|2024-11-21 13:34:00|66.34|66.04|66.36|66.06|66.38|66.08|66.34|66.04|9
1732196050000|2024-11-21 13:34:10|66.35|66.05|66.28|65.98|66.35|66.05|66.28|65.98|6
1732196060000|2024-11-21 13:34:20|66.29|65.99|66.33|66.03|66.34|66.04|66.29|65.99|9
1732196070000|2024-11-21 13:34:30|66.31|66.01|66.33|66.03|66.33|66.03|66.3|66|11
1732196080000|2024-11-21 13:34:40|66.35|66.05|66.29|65.99|66.36|66.06|66.29|65.99|15
1732196090000|2024-11-21 13:34:50|66.28|65.98|66.26|65.96|66.28|65.98|66.24|65.94|9
1732196100000|2024-11-21 13:35:00|66.27|65.97|66.25|65.95|66.28|65.98|66.24|65.94|7
1732196110000|2024-11-21 13:35:10|66.26|65.96|66.24|65.94|66.28|65.98|66.24|65.94|9
1732196120000|2024-11-21 13:35:20|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1732196130000|2024-11-21 13:35:30|66.26|65.96|66.14|65.84|66.26|65.96|66.13|65.83|12
1732196140000|2024-11-21 13:35:40|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|4
1732196150000|2024-11-21 13:35:50|66.13|65.83|66.14|65.84|66.15|65.85|66.11|65.81|12
1732196160000|2024-11-21 13:36:00|66.15|65.85|66.14|65.84|66.15|65.85|66.13|65.83|4
1732196170000|2024-11-21 13:36:10|66.13|65.83|66.14|65.84|66.14|65.84|66.11|65.81|5
1732196180000|2024-11-21 13:36:20|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732196190000|2024-11-21 13:36:30|66.15|65.85|66.1|65.8|66.15|65.85|66.1|65.8|5
1732196200000|2024-11-21 13:36:40|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|2
1732196210000|2024-11-21 13:36:50|66.11|65.81|66.15|65.85|66.16|65.86|66.1|65.8|12
1732196220000|2024-11-21 13:37:00|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|5
1732196230000|2024-11-21 13:37:10|66.12|65.82|66.14|65.84|66.16|65.86|66.11|65.81|8
1732196240000|2024-11-21 13:37:20|66.16|65.86|66.16|65.86|66.16|65.86|66.15|65.85|5
1732196250000|2024-11-21 13:37:30|66.17|65.87|66.16|65.86|66.19|65.89|66.16|65.86|9
1732196260000|2024-11-21 13:37:40|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732196270000|2024-11-21 13:37:50|66.15|65.85|66.15|65.85|66.15|65.85|66.14|65.84|5
1732196280000|2024-11-21 13:38:00|66.14|65.84|66.1|65.8|66.14|65.84|66.1|65.8|5
1732196290000|2024-11-21 13:38:10|66.09|65.79|66.07|65.77|66.09|65.79|66.06|65.76|5
1732196300000|2024-11-21 13:38:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|8
1732196310000|2024-11-21 13:38:30|66.1|65.8|66.09|65.79|66.1|65.8|66.08|65.78|8
1732196320000|2024-11-21 13:38:40|66.11|65.81|66.1|65.8|66.11|65.81|66.1|65.8|8
1732196330000|2024-11-21 13:38:50|66.09|65.79|66.11|65.81|66.12|65.82|66.09|65.79|9
1732196340000|2024-11-21 13:39:00|66.1|65.8|66.08|65.78|66.11|65.81|66.08|65.78|7
1732196350000|2024-11-21 13:39:10|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|14
1732196360000|2024-11-21 13:39:20|66.09|65.79|66.14|65.84|66.15|65.85|66.09|65.79|6
1732196370000|2024-11-21 13:39:30|66.15|65.85|66.17|65.87|66.18|65.88|66.15|65.85|8
1732196390000|2024-11-21 13:39:50|66.18|65.88|66.22|65.92|66.22|65.92|66.18|65.88|9
1732196400000|2024-11-21 13:40:00|66.21|65.91|66.16|65.86|66.21|65.91|66.15|65.85|9
1732196410000|2024-11-21 13:40:10|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|6
1732196420000|2024-11-21 13:40:20|66.22|65.92|66.22|65.92|66.23|65.93|66.21|65.91|18
1732196430000|2024-11-21 13:40:30|66.21|65.91|66.22|65.92|66.24|65.94|66.19|65.89|10
1732196440000|2024-11-21 13:40:40|66.24|65.94|66.27|65.97|66.27|65.97|66.23|65.93|4
1732196450000|2024-11-21 13:40:50|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732196460000|2024-11-21 13:41:00|66.32|66.02|66.29|65.99|66.32|66.02|66.28|65.98|9
1732196470000|2024-11-21 13:41:10|66.28|65.98|66.34|66.04|66.37|66.07|66.28|65.98|8
1732196480000|2024-11-21 13:41:20|66.32|66.02|66.3|66|66.32|66.02|66.3|66|4
1732196490000|2024-11-21 13:41:30|66.32|66.02|66.3|66|66.34|66.04|66.3|66|5
1732196500000|2024-11-21 13:41:40|66.31|66.01|66.3|66|66.31|66.01|66.29|65.99|14
1732196510000|2024-11-21 13:41:50|66.31|66.01|66.34|66.04|66.35|66.05|66.3|66|14
1732196520000|2024-11-21 13:42:00|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732196530000|2024-11-21 13:42:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|6
1732196540000|2024-11-21 13:42:20|66.39|66.09|66.42|66.12|66.42|66.12|66.39|66.09|10
1732196550000|2024-11-21 13:42:30|66.41|66.11|66.38|66.08|66.41|66.11|66.38|66.08|7
1732196560000|2024-11-21 13:42:40|66.39|66.09|66.49|66.19|66.52|66.22|66.39|66.09|11
1732196570000|2024-11-21 13:42:50|66.52|66.22|66.52|66.22|66.53|66.23|66.51|66.21|7
1732196580000|2024-11-21 13:43:00|66.51|66.21|66.51|66.21|66.52|66.22|66.49|66.19|10
1732196590000|2024-11-21 13:43:10|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|5
1732196600000|2024-11-21 13:43:20|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|2
1732196610000|2024-11-21 13:43:30|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732196620000|2024-11-21 13:43:40|66.51|66.21|66.51|66.21|66.51|66.21|66.51|66.21|1
1732196630000|2024-11-21 13:43:50|66.5|66.2|66.46|66.16|66.5|66.2|66.46|66.16|4
1732196700000|2024-11-21 13:45:00|66.44|66.14|66.39|66.09|66.44|66.14|66.38|66.08|8
1732196710000|2024-11-21 13:45:10|66.4|66.1|66.4|66.1|66.4|66.1|66.4|66.1|1
1732196720000|2024-11-21 13:45:20|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|4
1732196730000|2024-11-21 13:45:30|66.31|66.01|66.28|65.98|66.32|66.02|66.28|65.98|6
1732196740000|2024-11-21 13:45:40|66.29|65.99|66.34|66.04|66.36|66.06|66.29|65.99|10
1732196750000|2024-11-21 13:45:50|66.36|66.06|66.39|66.09|66.39|66.09|66.33|66.03|8
1732196760000|2024-11-21 13:46:00|66.4|66.1|66.39|66.09|66.4|66.1|66.38|66.08|4
1732196770000|2024-11-21 13:46:10|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732196780000|2024-11-21 13:46:20|66.34|66.04|66.33|66.03|66.35|66.05|66.33|66.03|10
1732196790000|2024-11-21 13:46:30|66.32|66.02|66.29|65.99|66.32|66.02|66.29|65.99|4
1732196800000|2024-11-21 13:46:40|66.28|65.98|66.26|65.96|66.3|66|66.26|65.96|9
1732196810000|2024-11-21 13:46:50|66.27|65.97|66.27|65.97|66.28|65.98|66.26|65.96|5
1732196820000|2024-11-21 13:47:00|66.28|65.98|66.28|65.98|66.29|65.99|66.27|65.97|4
1732196830000|2024-11-21 13:47:10|66.27|65.97|66.2|65.9|66.27|65.97|66.19|65.89|14
1732196850000|2024-11-21 13:47:30|66.21|65.91|66.25|65.95|66.27|65.97|66.21|65.91|7
1732196860000|2024-11-21 13:47:40|66.26|65.96|66.23|65.93|66.26|65.96|66.22|65.92|9
1732196870000|2024-11-21 13:47:50|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|5
1732196880000|2024-11-21 13:48:00|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732196890000|2024-11-21 13:48:10|66.2|65.9|66.24|65.94|66.25|65.95|66.2|65.9|8
1732196900000|2024-11-21 13:48:20|66.26|65.96|66.24|65.94|66.27|65.97|66.21|65.91|14
1732196910000|2024-11-21 13:48:30|66.25|65.95|66.22|65.92|66.27|65.97|66.22|65.92|18
1732196920000|2024-11-21 13:48:40|66.23|65.93|66.23|65.93|66.23|65.93|66.21|65.91|5
1732196930000|2024-11-21 13:48:50|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|8
1732196940000|2024-11-21 13:49:00|66.23|65.93|66.26|65.96|66.27|65.97|66.23|65.93|9
1732196950000|2024-11-21 13:49:10|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|10
1732196960000|2024-11-21 13:49:20|66.23|65.93|66.26|65.96|66.28|65.98|66.23|65.93|12
1732196970000|2024-11-21 13:49:30|66.25|65.95|66.21|65.91|66.25|65.95|66.2|65.9|10
1732196990000|2024-11-21 13:49:50|66.2|65.9|66.21|65.91|66.21|65.91|66.19|65.89|8
1732197000000|2024-11-21 13:50:00|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732197010000|2024-11-21 13:50:10|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732197020000|2024-11-21 13:50:20|66.23|65.93|66.23|65.93|66.24|65.94|66.22|65.92|5
1732197030000|2024-11-21 13:50:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732197040000|2024-11-21 13:50:40|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1732197050000|2024-11-21 13:50:50|66.22|65.92|66.22|65.92|66.23|65.93|66.22|65.92|3
1732197060000|2024-11-21 13:51:00|66.23|65.93|66.25|65.95|66.28|65.98|66.23|65.93|11
1732197070000|2024-11-21 13:51:10|66.26|65.96|66.31|66.01|66.31|66.01|66.26|65.96|8
1732197080000|2024-11-21 13:51:20|66.3|66|66.29|65.99|66.3|66|66.28|65.98|10
1732197090000|2024-11-21 13:51:30|66.28|65.98|66.22|65.92|66.28|65.98|66.22|65.92|8
1732197120000|2024-11-21 13:52:00|66.2|65.9|66.18|65.88|66.2|65.9|66.17|65.87|11
1732197130000|2024-11-21 13:52:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|7
1732197140000|2024-11-21 13:52:20|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732197150000|2024-11-21 13:52:30|66.16|65.86|66.17|65.87|66.18|65.88|66.16|65.86|4
1732197160000|2024-11-21 13:52:40|66.18|65.88|66.14|65.84|66.18|65.88|66.14|65.84|6
1732197170000|2024-11-21 13:52:50|66.15|65.85|66.19|65.89|66.19|65.89|66.15|65.85|5
1732197180000|2024-11-21 13:53:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732197190000|2024-11-21 13:53:10|66.18|65.88|66.17|65.87|66.18|65.88|66.17|65.87|2
1732197200000|2024-11-21 13:53:20|66.16|65.86|66.09|65.79|66.16|65.86|66.09|65.79|12
1732197210000|2024-11-21 13:53:30|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|7
1732197230000|2024-11-21 13:53:50|66.07|65.77|66.08|65.78|66.09|65.79|66.07|65.77|8
1732197240000|2024-11-21 13:54:00|66.09|65.79|66.1|65.8|66.1|65.8|66.09|65.79|4
1732197250000|2024-11-21 13:54:10|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732197260000|2024-11-21 13:54:20|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|5
1732197270000|2024-11-21 13:54:30|66.12|65.82|66.15|65.85|66.15|65.85|66.1|65.8|9
1732197280000|2024-11-21 13:54:40|66.17|65.87|66.16|65.86|66.17|65.87|66.13|65.83|7
1732197290000|2024-11-21 13:54:50|66.14|65.84|66.16|65.86|66.16|65.86|66.14|65.84|5
1732197300000|2024-11-21 13:55:00|66.15|65.85|66.12|65.82|66.15|65.85|66.12|65.82|4
1732197310000|2024-11-21 13:55:10|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|2
1732197330000|2024-11-21 13:55:30|66.11|65.81|66.07|65.77|66.11|65.81|66.07|65.77|6
1732197380000|2024-11-21 13:56:20|66.06|65.76|66.06|65.76|66.06|65.76|66.06|65.76|1
1732197390000|2024-11-21 13:56:30|66.01|65.71|65.99|65.69|66.01|65.71|65.98|65.68|4
1732197400000|2024-11-21 13:56:40|65.98|65.68|65.98|65.68|65.98|65.68|65.97|65.67|3
1732197410000|2024-11-21 13:56:50|65.99|65.69|66.02|65.72|66.03|65.73|65.99|65.69|3
1732197420000|2024-11-21 13:57:00|66|65.7|66|65.7|66.01|65.71|66|65.7|3
1732197430000|2024-11-21 13:57:10|65.99|65.69|65.94|65.64|65.99|65.69|65.94|65.64|10
1732197440000|2024-11-21 13:57:20|65.93|65.63|65.94|65.64|65.95|65.65|65.93|65.63|10
1732197450000|2024-11-21 13:57:30|65.95|65.65|65.9|65.6|65.95|65.65|65.9|65.6|5
1732197460000|2024-11-21 13:57:40|65.89|65.59|65.93|65.63|65.93|65.63|65.89|65.59|4
1732197470000|2024-11-21 13:57:50|65.92|65.62|65.93|65.63|65.93|65.63|65.92|65.62|2
1732197480000|2024-11-21 13:58:00|65.94|65.64|65.93|65.63|65.98|65.68|65.93|65.63|7
1732197490000|2024-11-21 13:58:10|65.92|65.62|65.92|65.62|65.93|65.63|65.92|65.62|5
1732197500000|2024-11-21 13:58:20|65.91|65.61|65.89|65.59|65.91|65.61|65.88|65.58|7
1732197510000|2024-11-21 13:58:30|65.9|65.6|65.91|65.61|65.91|65.61|65.89|65.59|4
1732197520000|2024-11-21 13:58:40|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732197530000|2024-11-21 13:58:50|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|10
1732197540000|2024-11-21 13:59:00|65.94|65.64|66|65.7|66|65.7|65.94|65.64|6
1732197550000|2024-11-21 13:59:10|66.01|65.71|65.99|65.69|66.02|65.72|65.98|65.68|6
1732197560000|2024-11-21 13:59:20|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|2
1732197570000|2024-11-21 13:59:30|65.94|65.64|66|65.7|66|65.7|65.94|65.64|7
1732197590000|2024-11-21 13:59:50|66.01|65.71|66.03|65.73|66.03|65.73|66.01|65.71|5
1732197600000|2024-11-21 14:00:00|66|65.7|66.02|65.72|66.04|65.74|66|65.7|12
1732197610000|2024-11-21 14:00:10|66.05|65.75|66.06|65.76|66.06|65.76|66.05|65.75|2
1732197620000|2024-11-21 14:00:20|66.07|65.77|66.14|65.84|66.14|65.84|66.07|65.77|8
1732197630000|2024-11-21 14:00:30|66.13|65.83|66.15|65.85|66.15|65.85|66.13|65.83|2
1732197640000|2024-11-21 14:00:40|66.16|65.86|66.18|65.88|66.19|65.89|66.16|65.86|5
1732197650000|2024-11-21 14:00:50|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732197660000|2024-11-21 14:01:00|66.21|65.91|66.23|65.93|66.26|65.96|66.21|65.91|7
1732197670000|2024-11-21 14:01:10|66.24|65.94|66.19|65.89|66.24|65.94|66.19|65.89|7
1732197680000|2024-11-21 14:01:20|66.16|65.86|66.13|65.83|66.16|65.86|66.13|65.83|4
1732197690000|2024-11-21 14:01:30|66.14|65.84|66.17|65.87|66.17|65.87|66.14|65.84|5
1732197700000|2024-11-21 14:01:40|66.18|65.88|66.25|65.95|66.25|65.95|66.18|65.88|9
1732197710000|2024-11-21 14:01:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732197720000|2024-11-21 14:02:00|66.22|65.92|66.22|65.92|66.24|65.94|66.18|65.88|12
1732197730000|2024-11-21 14:02:10|66.24|65.94|66.28|65.98|66.29|65.99|66.24|65.94|5
1732197740000|2024-11-21 14:02:20|66.3|66|66.29|65.99|66.3|66|66.29|65.99|2
1732197750000|2024-11-21 14:02:30|66.28|65.98|66.32|66.02|66.32|66.02|66.26|65.96|9
1732197760000|2024-11-21 14:02:40|66.31|66.01|66.3|66|66.32|66.02|66.3|66|4
1732197770000|2024-11-21 14:02:50|66.29|65.99|66.13|65.83|66.29|65.99|66.13|65.83|6
1732197780000|2024-11-21 14:03:00|66.15|65.85|66.19|65.89|66.19|65.89|66.14|65.84|6
1732197790000|2024-11-21 14:03:10|66.18|65.88|66.26|65.96|66.26|65.96|66.18|65.88|8
1732197800000|2024-11-21 14:03:20|66.27|65.97|66.26|65.96|66.27|65.97|66.25|65.95|10
1732197810000|2024-11-21 14:03:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732197820000|2024-11-21 14:03:40|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732197830000|2024-11-21 14:03:50|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|9
1732197840000|2024-11-21 14:04:00|66.3|66|66.31|66.01|66.33|66.03|66.3|66|5
1732197850000|2024-11-21 14:04:10|66.3|66|66.29|65.99|66.3|66|66.28|65.98|8
1732197860000|2024-11-21 14:04:20|66.28|65.98|66.32|66.02|66.32|66.02|66.27|65.97|9
1732197870000|2024-11-21 14:04:30|66.33|66.03|66.33|66.03|66.34|66.04|66.32|66.02|4
1732197880000|2024-11-21 14:04:40|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|11
1732197890000|2024-11-21 14:04:50|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|4
1732197900000|2024-11-21 14:05:00|66.34|66.04|66.41|66.11|66.41|66.11|66.34|66.04|10
1732197910000|2024-11-21 14:05:10|66.43|66.13|66.45|66.15|66.45|66.15|66.42|66.12|5
1732197920000|2024-11-21 14:05:20|66.44|66.14|66.44|66.14|66.45|66.15|66.44|66.14|3
1732197930000|2024-11-21 14:05:30|66.45|66.15|66.47|66.17|66.48|66.18|66.44|66.14|6
1732197940000|2024-11-21 14:05:40|66.48|66.18|66.44|66.14|66.48|66.18|66.44|66.14|5
1732197950000|2024-11-21 14:05:50|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|5
1732197960000|2024-11-21 14:06:00|66.38|66.08|66.4|66.1|66.4|66.1|66.38|66.08|2
1732197970000|2024-11-21 14:06:10|66.41|66.11|66.5|66.2|66.51|66.21|66.41|66.11|7
1732197980000|2024-11-21 14:06:20|66.51|66.21|66.5|66.2|66.53|66.23|66.5|66.2|10
1732197990000|2024-11-21 14:06:30|66.49|66.19|66.49|66.19|66.52|66.22|66.49|66.19|11
1732198000000|2024-11-21 14:06:40|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|6
1732198010000|2024-11-21 14:06:50|66.48|66.18|66.47|66.17|66.49|66.19|66.47|66.17|4
1732198020000|2024-11-21 14:07:00|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|4
1732198030000|2024-11-21 14:07:10|66.48|66.18|66.53|66.23|66.53|66.23|66.48|66.18|5
1732198040000|2024-11-21 14:07:20|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732198050000|2024-11-21 14:07:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1732198060000|2024-11-21 14:07:40|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732198070000|2024-11-21 14:07:50|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732198080000|2024-11-21 14:08:00|66.62|66.32|66.62|66.32|66.63|66.33|66.61|66.31|5
1732198090000|2024-11-21 14:08:10|66.63|66.33|66.58|66.28|66.63|66.33|66.58|66.28|5
1732198110000|2024-11-21 14:08:30|66.57|66.27|66.53|66.23|66.57|66.27|66.53|66.23|5
1732198120000|2024-11-21 14:08:40|66.54|66.24|66.58|66.28|66.58|66.28|66.54|66.24|3
1732198130000|2024-11-21 14:08:50|66.59|66.29|66.6|66.3|66.6|66.3|66.58|66.28|3
1732198140000|2024-11-21 14:09:00|66.61|66.31|66.64|66.34|66.64|66.34|66.6|66.3|5
1732198150000|2024-11-21 14:09:10|66.65|66.35|66.65|66.35|66.66|66.36|66.65|66.35|3
1732198160000|2024-11-21 14:09:20|66.63|66.33|66.6|66.3|66.63|66.33|66.59|66.29|10
1732198170000|2024-11-21 14:09:30|66.61|66.31|66.62|66.32|66.62|66.32|66.6|66.3|8
1732198180000|2024-11-21 14:09:40|66.63|66.33|66.63|66.33|66.64|66.34|66.63|66.33|5
1732198190000|2024-11-21 14:09:50|66.64|66.34|66.63|66.33|66.64|66.34|66.63|66.33|12
1732198200000|2024-11-21 14:10:00|66.64|66.34|66.62|66.32|66.65|66.35|66.62|66.32|9
1732198210000|2024-11-21 14:10:10|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732198220000|2024-11-21 14:10:20|66.59|66.29|66.59|66.29|66.59|66.29|66.59|66.29|1
1732198230000|2024-11-21 14:10:30|66.57|66.27|66.53|66.23|66.57|66.27|66.53|66.23|3
1732198240000|2024-11-21 14:10:40|66.55|66.25|66.57|66.27|66.57|66.27|66.55|66.25|3
1732198250000|2024-11-21 14:10:50|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732198260000|2024-11-21 14:11:00|66.58|66.28|66.61|66.31|66.61|66.31|66.58|66.28|2
1732198270000|2024-11-21 14:11:10|66.63|66.33|66.59|66.29|66.63|66.33|66.59|66.29|3
1732198280000|2024-11-21 14:11:20|66.57|66.27|66.54|66.24|66.57|66.27|66.5|66.2|5
1732198290000|2024-11-21 14:11:30|66.55|66.25|66.56|66.26|66.57|66.27|66.55|66.25|6
1732198300000|2024-11-21 14:11:40|66.55|66.25|66.5|66.2|66.55|66.25|66.5|66.2|5
1732198310000|2024-11-21 14:11:50|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|3
1732198320000|2024-11-21 14:12:00|66.48|66.18|66.5|66.2|66.5|66.2|66.48|66.18|3
1732198330000|2024-11-21 14:12:10|66.49|66.19|66.52|66.22|66.54|66.24|66.49|66.19|8
1732198340000|2024-11-21 14:12:20|66.53|66.23|66.53|66.23|66.54|66.24|66.53|66.23|3
1732198350000|2024-11-21 14:12:30|66.54|66.24|66.5|66.2|66.54|66.24|66.5|66.2|4
1732198360000|2024-11-21 14:12:40|66.49|66.19|66.51|66.21|66.51|66.21|66.49|66.19|7
1732198370000|2024-11-21 14:12:50|66.52|66.22|66.47|66.17|66.52|66.22|66.47|66.17|9
1732198380000|2024-11-21 14:13:00|66.46|66.16|66.43|66.13|66.46|66.16|66.42|66.12|7
1732198390000|2024-11-21 14:13:10|66.42|66.12|66.41|66.11|66.42|66.12|66.39|66.09|7
1732198400000|2024-11-21 14:13:20|66.43|66.13|66.44|66.14|66.45|66.15|66.42|66.12|8
1732198410000|2024-11-21 14:13:30|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1732198420000|2024-11-21 14:13:40|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|3
1732198430000|2024-11-21 14:13:50|66.45|66.15|66.49|66.19|66.49|66.19|66.44|66.14|5
1732198440000|2024-11-21 14:14:00|66.5|66.2|66.5|66.2|66.5|66.2|66.49|66.19|5
1732198450000|2024-11-21 14:14:10|66.51|66.21|66.55|66.25|66.55|66.25|66.5|66.2|6
1732198460000|2024-11-21 14:14:20|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732198470000|2024-11-21 14:14:30|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732198480000|2024-11-21 14:14:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732198490000|2024-11-21 14:14:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732198500000|2024-11-21 14:15:00|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732198510000|2024-11-21 14:15:10|66.54|66.24|66.46|66.16|66.54|66.24|66.46|66.16|11
1732198520000|2024-11-21 14:15:20|66.47|66.17|66.46|66.16|66.5|66.2|66.46|66.16|7
1732198530000|2024-11-21 14:15:30|66.47|66.17|66.42|66.12|66.47|66.17|66.41|66.11|11
1732198540000|2024-11-21 14:15:40|66.43|66.13|66.42|66.12|66.45|66.15|66.42|66.12|5
1732198550000|2024-11-21 14:15:50|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|8
1732198560000|2024-11-21 14:16:00|66.35|66.05|66.37|66.07|66.37|66.07|66.33|66.03|7
1732198570000|2024-11-21 14:16:10|66.38|66.08|66.38|66.08|66.39|66.09|66.38|66.08|3
1732198580000|2024-11-21 14:16:20|66.4|66.1|66.44|66.14|66.46|66.16|66.39|66.09|7
1732198590000|2024-11-21 14:16:30|66.43|66.13|66.44|66.14|66.44|66.14|66.42|66.12|4
1732198600000|2024-11-21 14:16:40|66.43|66.13|66.39|66.09|66.43|66.13|66.39|66.09|5
1732198610000|2024-11-21 14:16:50|66.38|66.08|66.39|66.09|66.39|66.09|66.38|66.08|2
1732198620000|2024-11-21 14:17:00|66.38|66.08|66.38|66.08|66.39|66.09|66.36|66.06|7
1732198630000|2024-11-21 14:17:10|66.39|66.09|66.36|66.06|66.42|66.12|66.36|66.06|6
1732198640000|2024-11-21 14:17:20|66.37|66.07|66.38|66.08|66.4|66.1|66.37|66.07|6
1732198650000|2024-11-21 14:17:30|66.37|66.07|66.35|66.05|66.38|66.08|66.35|66.05|7
1732198660000|2024-11-21 14:17:40|66.34|66.04|66.36|66.06|66.36|66.06|66.34|66.04|5
1732198670000|2024-11-21 14:17:50|66.37|66.07|66.44|66.14|66.44|66.14|66.37|66.07|10
1732198680000|2024-11-21 14:18:00|66.46|66.16|66.44|66.14|66.46|66.16|66.43|66.13|8
1732198690000|2024-11-21 14:18:10|66.43|66.13|66.44|66.14|66.44|66.14|66.39|66.09|11
1732198700000|2024-11-21 14:18:20|66.45|66.15|66.46|66.16|66.49|66.19|66.45|66.15|6
1732198710000|2024-11-21 14:18:30|66.47|66.17|66.45|66.15|66.48|66.18|66.45|66.15|7
1732198720000|2024-11-21 14:18:40|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1732198730000|2024-11-21 14:18:50|66.42|66.12|66.41|66.11|66.43|66.13|66.41|66.11|7
1732198740000|2024-11-21 14:19:00|66.4|66.1|66.37|66.07|66.4|66.1|66.35|66.05|10
1732198750000|2024-11-21 14:19:10|66.36|66.06|66.37|66.07|66.38|66.08|66.36|66.06|4
1732198760000|2024-11-21 14:19:20|66.36|66.06|66.33|66.03|66.36|66.06|66.33|66.03|7
1732198770000|2024-11-21 14:19:30|66.34|66.04|66.33|66.03|66.35|66.05|66.33|66.03|4
1732198780000|2024-11-21 14:19:40|66.32|66.02|66.35|66.05|66.35|66.05|66.31|66.01|5
1732198790000|2024-11-21 14:19:50|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|5
1732198800000|2024-11-21 14:20:00|66.38|66.08|66.38|66.08|66.38|66.08|66.36|66.06|5
1732198810000|2024-11-21 14:20:10|66.39|66.09|66.33|66.03|66.39|66.09|66.33|66.03|7
1732198820000|2024-11-21 14:20:20|66.32|66.02|66.31|66.01|66.33|66.03|66.29|65.99|8
1732198830000|2024-11-21 14:20:30|66.32|66.02|66.34|66.04|66.34|66.04|66.3|66|8
1732198840000|2024-11-21 14:20:40|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|5
1732198850000|2024-11-21 14:20:50|66.32|66.02|66.34|66.04|66.35|66.05|66.32|66.02|5
1732198860000|2024-11-21 14:21:00|66.33|66.03|66.33|66.03|66.33|66.03|66.31|66.01|9
1732198870000|2024-11-21 14:21:10|66.32|66.02|66.31|66.01|66.32|66.02|66.3|66|5
1732198880000|2024-11-21 14:21:20|66.33|66.03|66.36|66.06|66.36|66.06|66.33|66.03|6
1732198890000|2024-11-21 14:21:30|66.37|66.07|66.38|66.08|66.4|66.1|66.37|66.07|9
1732198900000|2024-11-21 14:21:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|4
1732198910000|2024-11-21 14:21:50|66.39|66.09|66.36|66.06|66.39|66.09|66.36|66.06|4
1732198920000|2024-11-21 14:22:00|66.37|66.07|66.36|66.06|66.42|66.12|66.36|66.06|10
1732198940000|2024-11-21 14:22:20|66.35|66.05|66.34|66.04|66.35|66.05|66.33|66.03|6
1732198950000|2024-11-21 14:22:30|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732198960000|2024-11-21 14:22:40|66.36|66.06|66.33|66.03|66.38|66.08|66.32|66.02|12
1732198970000|2024-11-21 14:22:50|66.31|66.01|66.35|66.05|66.35|66.05|66.31|66.01|5
1732198980000|2024-11-21 14:23:00|66.36|66.06|66.38|66.08|66.38|66.08|66.35|66.05|5
1732198990000|2024-11-21 14:23:10|66.39|66.09|66.35|66.05|66.39|66.09|66.34|66.04|7
1732199000000|2024-11-21 14:23:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732199010000|2024-11-21 14:23:30|66.34|66.04|66.32|66.02|66.35|66.05|66.32|66.02|4
1732199020000|2024-11-21 14:23:40|66.31|66.01|66.27|65.97|66.31|66.01|66.27|65.97|7
1732199030000|2024-11-21 14:23:50|66.25|65.95|66.25|65.95|66.26|65.96|66.25|65.95|3
1732199040000|2024-11-21 14:24:00|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|2
1732199050000|2024-11-21 14:24:10|66.28|65.98|66.27|65.97|66.29|65.99|66.27|65.97|4
1732199060000|2024-11-21 14:24:20|66.28|65.98|66.16|65.86|66.3|66|66.15|65.85|7
1732199070000|2024-11-21 14:24:30|66.15|65.85|66.19|65.89|66.19|65.89|66.13|65.83|7
1732199080000|2024-11-21 14:24:40|66.2|65.9|66.19|65.89|66.2|65.9|66.17|65.87|7
1732199100000|2024-11-21 14:25:00|66.22|65.92|66.18|65.88|66.23|65.93|66.18|65.88|7
1732199110000|2024-11-21 14:25:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|3
1732199120000|2024-11-21 14:25:20|66.16|65.86|66.15|65.85|66.16|65.86|66.15|65.85|2
1732199130000|2024-11-21 14:25:30|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732199140000|2024-11-21 14:25:40|66.18|65.88|66.16|65.86|66.2|65.9|66.16|65.86|4
1732199150000|2024-11-21 14:25:50|66.14|65.84|66.14|65.84|66.14|65.84|66.13|65.83|3
1732199160000|2024-11-21 14:26:00|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|4
1732199170000|2024-11-21 14:26:10|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1732199190000|2024-11-21 14:26:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732199210000|2024-11-21 14:26:50|66.21|65.91|66.24|65.94|66.24|65.94|66.21|65.91|2
1732199220000|2024-11-21 14:27:00|66.25|65.95|66.21|65.91|66.25|65.95|66.21|65.91|8
1732199230000|2024-11-21 14:27:10|66.22|65.92|66.19|65.89|66.22|65.92|66.19|65.89|6
1732199240000|2024-11-21 14:27:20|66.17|65.87|66.17|65.87|66.18|65.88|66.17|65.87|3
1732199250000|2024-11-21 14:27:30|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732199260000|2024-11-21 14:27:40|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|4
1732199270000|2024-11-21 14:27:50|66.18|65.88|66.16|65.86|66.18|65.88|66.15|65.85|5
1732199280000|2024-11-21 14:28:00|66.15|65.85|66.16|65.86|66.16|65.86|66.15|65.85|2
1732199290000|2024-11-21 14:28:10|66.15|65.85|66.12|65.82|66.15|65.85|66.12|65.82|4
1732199300000|2024-11-21 14:28:20|66.14|65.84|66.18|65.88|66.18|65.88|66.14|65.84|4
1732199310000|2024-11-21 14:28:30|66.19|65.89|66.18|65.88|66.19|65.89|66.18|65.88|2
1732199320000|2024-11-21 14:28:40|66.2|65.9|66.25|65.95|66.25|65.95|66.19|65.89|6
1732199330000|2024-11-21 14:28:50|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|3
1732199340000|2024-11-21 14:29:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1732199360000|2024-11-21 14:29:20|66.27|65.97|66.24|65.94|66.27|65.97|66.24|65.94|3
1732199370000|2024-11-21 14:29:30|66.23|65.93|66.19|65.89|66.23|65.93|66.18|65.88|11
1732199380000|2024-11-21 14:29:40|66.23|65.93|66.19|65.89|66.23|65.93|66.18|65.88|18
1732199390000|2024-11-21 14:29:50|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732199400000|2024-11-21 14:30:00|66.2|65.9|66.16|65.86|66.22|65.92|66.16|65.86|12
1732199410000|2024-11-21 14:30:10|66.15|65.85|66.08|65.78|66.15|65.85|66.08|65.78|11
1732199420000|2024-11-21 14:30:20|66.06|65.76|66|65.7|66.06|65.76|65.98|65.68|11
1732199430000|2024-11-21 14:30:30|65.99|65.69|65.95|65.65|66|65.7|65.95|65.65|7
1732199440000|2024-11-21 14:30:40|65.94|65.64|65.97|65.67|65.97|65.67|65.93|65.63|4
1732199450000|2024-11-21 14:30:50|65.99|65.69|65.94|65.64|65.99|65.69|65.93|65.63|13
1732199460000|2024-11-21 14:31:00|65.97|65.67|65.96|65.66|65.97|65.67|65.92|65.62|7
1732199470000|2024-11-21 14:31:10|65.98|65.68|66.01|65.71|66.02|65.72|65.98|65.68|4
1732199480000|2024-11-21 14:31:20|66.02|65.72|66.16|65.86|66.16|65.86|66.02|65.72|5
1732199490000|2024-11-21 14:31:30|66.15|65.85|66.16|65.86|66.16|65.86|66.12|65.82|5
1732199500000|2024-11-21 14:31:40|66.15|65.85|66.12|65.82|66.15|65.85|66.11|65.81|6
1732199510000|2024-11-21 14:31:50|66.13|65.83|66.15|65.85|66.17|65.87|66.13|65.83|6
1732199520000|2024-11-21 14:32:00|66.14|65.84|66.15|65.85|66.15|65.85|66.11|65.81|9
1732199530000|2024-11-21 14:32:10|66.17|65.87|66.15|65.85|66.17|65.87|66.15|65.85|2
1732199540000|2024-11-21 14:32:20|66.16|65.86|66.15|65.85|66.16|65.86|66.14|65.84|4
1732199550000|2024-11-21 14:32:30|66.13|65.83|66.11|65.81|66.14|65.84|66.11|65.81|9
1732199560000|2024-11-21 14:32:40|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732199570000|2024-11-21 14:32:50|66.1|65.8|66.1|65.8|66.11|65.81|66.1|65.8|5
1732199580000|2024-11-21 14:33:00|66.09|65.79|66.06|65.76|66.09|65.79|66.06|65.76|4
1732199590000|2024-11-21 14:33:10|66.05|65.75|65.98|65.68|66.05|65.75|65.98|65.68|6
1732199600000|2024-11-21 14:33:20|65.99|65.69|65.98|65.68|65.99|65.69|65.96|65.66|4
1732199610000|2024-11-21 14:33:30|66.02|65.72|66.03|65.73|66.03|65.73|66.01|65.71|6
1732199620000|2024-11-21 14:33:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|2
1732199630000|2024-11-21 14:33:50|66.05|65.75|66|65.7|66.05|65.75|66|65.7|5
1732199640000|2024-11-21 14:34:00|65.99|65.69|65.99|65.69|66.01|65.71|65.98|65.68|9
1732199650000|2024-11-21 14:34:10|65.98|65.68|65.83|65.53|65.98|65.68|65.83|65.53|11
1732199660000|2024-11-21 14:34:20|65.82|65.52|65.84|65.54|65.85|65.55|65.82|65.52|3
1732199670000|2024-11-21 14:34:30|65.83|65.53|65.83|65.53|65.83|65.53|65.81|65.51|4
1732199680000|2024-11-21 14:34:40|65.82|65.52|65.75|65.45|65.82|65.52|65.75|65.45|5
1732199690000|2024-11-21 14:34:50|65.74|65.44|65.75|65.45|65.75|65.45|65.72|65.42|5
1732199700000|2024-11-21 14:35:00|65.76|65.46|65.75|65.45|65.79|65.49|65.75|65.45|7
1732199710000|2024-11-21 14:35:10|65.74|65.44|65.63|65.33|65.74|65.44|65.63|65.33|9
1732199720000|2024-11-21 14:35:20|65.61|65.31|65.55|65.25|65.61|65.31|65.55|65.25|8
1732199730000|2024-11-21 14:35:30|65.54|65.24|65.49|65.19|65.56|65.26|65.46|65.16|16
1732199740000|2024-11-21 14:35:40|65.48|65.18|65.43|65.13|65.48|65.18|65.42|65.12|12
1732199750000|2024-11-21 14:35:50|65.42|65.12|65.39|65.09|65.42|65.12|65.37|65.07|13
1732199760000|2024-11-21 14:36:00|65.38|65.08|65.33|65.03|65.39|65.09|65.33|65.03|12
1732199770000|2024-11-21 14:36:10|65.34|65.04|65.43|65.13|65.43|65.13|65.34|65.04|8
1732199780000|2024-11-21 14:36:20|65.42|65.12|65.47|65.17|65.47|65.17|65.41|65.11|8
1732199790000|2024-11-21 14:36:30|65.51|65.21|65.48|65.18|65.51|65.21|65.46|65.16|10
1732199800000|2024-11-21 14:36:40|65.47|65.17|65.44|65.14|65.47|65.17|65.41|65.11|8
1732199810000|2024-11-21 14:36:50|65.43|65.13|65.44|65.14|65.44|65.14|65.4|65.1|7
1732199820000|2024-11-21 14:37:00|65.47|65.17|65.51|65.21|65.51|65.21|65.47|65.17|11
1732199830000|2024-11-21 14:37:10|65.5|65.2|65.59|65.29|65.59|65.29|65.5|65.2|7
1732199840000|2024-11-21 14:37:20|65.61|65.31|65.57|65.27|65.61|65.31|65.57|65.27|11
1732199850000|2024-11-21 14:37:30|65.58|65.28|65.55|65.25|65.63|65.33|65.55|65.25|14
1732199860000|2024-11-21 14:37:40|65.58|65.28|65.59|65.29|65.61|65.31|65.58|65.28|5
1732199870000|2024-11-21 14:37:50|65.57|65.27|65.48|65.18|65.57|65.27|65.48|65.18|11
1732199880000|2024-11-21 14:38:00|65.49|65.19|65.5|65.2|65.54|65.24|65.47|65.17|13
1732199890000|2024-11-21 14:38:10|65.49|65.19|65.52|65.22|65.54|65.24|65.49|65.19|11
1732199900000|2024-11-21 14:38:20|65.51|65.21|65.45|65.15|65.53|65.23|65.45|65.15|13
1732199910000|2024-11-21 14:38:30|65.44|65.14|65.36|65.06|65.44|65.14|65.36|65.06|10
1732199920000|2024-11-21 14:38:40|65.35|65.05|65.36|65.06|65.39|65.09|65.32|65.02|11
1732199930000|2024-11-21 14:38:50|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|4
1732199940000|2024-11-21 14:39:00|65.31|65.01|65.29|64.99|65.34|65.04|65.29|64.99|11
1732199950000|2024-11-21 14:39:10|65.28|64.98|65.29|64.99|65.3|65|65.25|64.95|8
1732199960000|2024-11-21 14:39:20|65.3|65|65.31|65.01|65.35|65.05|65.25|64.95|11
1732199970000|2024-11-21 14:39:30|65.3|65|65.18|64.88|65.3|65|65.18|64.88|11
1732199980000|2024-11-21 14:39:40|65.17|64.87|65.2|64.9|65.23|64.93|65.17|64.87|14
1732199990000|2024-11-21 14:39:50|65.19|64.89|65.16|64.86|65.19|64.89|65.16|64.86|8
1732200000000|2024-11-21 14:40:00|65.15|64.85|65.1|64.8|65.16|64.86|65.1|64.8|6
1732200010000|2024-11-21 14:40:10|65.11|64.81|65.12|64.82|65.12|64.82|65.04|64.74|13
1732200020000|2024-11-21 14:40:20|65.11|64.81|65.23|64.93|65.24|64.94|65.1|64.8|11
1732200030000|2024-11-21 14:40:30|65.22|64.92|65.21|64.91|65.22|64.92|65.18|64.88|11
1732200040000|2024-11-21 14:40:40|65.2|64.9|65.16|64.86|65.2|64.9|65.14|64.84|15
1732200050000|2024-11-21 14:40:50|65.17|64.87|65.25|64.95|65.25|64.95|65.17|64.87|6
1732200060000|2024-11-21 14:41:00|65.26|64.96|65.39|65.09|65.39|65.09|65.26|64.96|13
1732200070000|2024-11-21 14:41:10|65.38|65.08|65.37|65.07|65.4|65.1|65.35|65.05|15
1732200080000|2024-11-21 14:41:20|65.38|65.08|65.35|65.05|65.4|65.1|65.35|65.05|11
1732200090000|2024-11-21 14:41:30|65.37|65.07|65.5|65.2|65.5|65.2|65.37|65.07|6
1732200100000|2024-11-21 14:41:40|65.52|65.22|65.57|65.27|65.57|65.27|65.51|65.21|8
1732200110000|2024-11-21 14:41:50|65.61|65.31|65.58|65.28|65.61|65.31|65.58|65.28|10
1732200120000|2024-11-21 14:42:00|65.59|65.29|65.47|65.17|65.59|65.29|65.45|65.15|13
1732200130000|2024-11-21 14:42:10|65.5|65.2|65.4|65.1|65.5|65.2|65.38|65.08|16
1732200140000|2024-11-21 14:42:20|65.42|65.12|65.41|65.11|65.45|65.15|65.41|65.11|9
1732200150000|2024-11-21 14:42:30|65.39|65.09|65.46|65.16|65.46|65.16|65.39|65.09|10
1732200160000|2024-11-21 14:42:40|65.47|65.17|65.56|65.26|65.57|65.27|65.47|65.17|7
1732200170000|2024-11-21 14:42:50|65.57|65.27|65.6|65.3|65.6|65.3|65.56|65.26|5
1732200180000|2024-11-21 14:43:00|65.61|65.31|65.61|65.31|65.63|65.33|65.6|65.3|9
1732200190000|2024-11-21 14:43:10|65.62|65.32|65.61|65.31|65.62|65.32|65.58|65.28|10
1732200200000|2024-11-21 14:43:20|65.63|65.33|65.64|65.34|65.67|65.37|65.63|65.33|9
1732200210000|2024-11-21 14:43:30|65.63|65.33|65.63|65.33|65.63|65.33|65.6|65.3|8
1732200220000|2024-11-21 14:43:40|65.62|65.32|65.67|65.37|65.67|65.37|65.62|65.32|5
1732200230000|2024-11-21 14:43:50|65.66|65.36|65.61|65.31|65.66|65.36|65.6|65.3|9
1732200240000|2024-11-21 14:44:00|65.62|65.32|65.66|65.36|65.67|65.37|65.62|65.32|6
1732200250000|2024-11-21 14:44:10|65.64|65.34|65.69|65.39|65.69|65.39|65.64|65.34|6
1732200260000|2024-11-21 14:44:20|65.68|65.38|65.65|65.35|65.68|65.38|65.65|65.35|6
1732200270000|2024-11-21 14:44:30|65.64|65.34|65.63|65.33|65.65|65.35|65.62|65.32|9
1732200280000|2024-11-21 14:44:40|65.62|65.32|65.64|65.34|65.65|65.35|65.61|65.31|9
1732200290000|2024-11-21 14:44:50|65.63|65.33|65.65|65.35|65.66|65.36|65.61|65.31|7
1732200300000|2024-11-21 14:45:00|65.67|65.37|65.65|65.35|65.69|65.39|65.65|65.35|9
1732200310000|2024-11-21 14:45:10|65.64|65.34|65.64|65.34|65.67|65.37|65.64|65.34|8
1732200320000|2024-11-21 14:45:20|65.66|65.36|65.61|65.31|65.67|65.37|65.61|65.31|8
1732200330000|2024-11-21 14:45:30|65.58|65.28|65.57|65.27|65.59|65.29|65.57|65.27|6
1732200340000|2024-11-21 14:45:40|65.56|65.26|65.56|65.26|65.56|65.26|65.52|65.22|8
1732200350000|2024-11-21 14:45:50|65.57|65.27|65.54|65.24|65.57|65.27|65.54|65.24|4
1732200360000|2024-11-21 14:46:00|65.53|65.23|65.58|65.28|65.6|65.3|65.53|65.23|10
1732200370000|2024-11-21 14:46:10|65.59|65.29|65.68|65.38|65.68|65.38|65.59|65.29|10
1732200380000|2024-11-21 14:46:20|65.67|65.37|65.77|65.47|65.77|65.47|65.67|65.37|5
1732200390000|2024-11-21 14:46:30|65.78|65.48|65.96|65.66|65.96|65.66|65.78|65.48|13
1732200400000|2024-11-21 14:46:40|65.95|65.65|65.79|65.49|65.95|65.65|65.79|65.49|13
1732200410000|2024-11-21 14:46:50|65.78|65.48|65.77|65.47|65.78|65.48|65.77|65.47|4
1732200420000|2024-11-21 14:47:00|65.76|65.46|65.7|65.4|65.78|65.48|65.7|65.4|11
1732200430000|2024-11-21 14:47:10|65.71|65.41|65.82|65.52|65.82|65.52|65.71|65.41|11
1732200440000|2024-11-21 14:47:20|65.8|65.5|65.84|65.54|65.86|65.56|65.78|65.48|12
1732200450000|2024-11-21 14:47:30|65.82|65.52|65.74|65.44|65.83|65.53|65.7|65.4|13
1732200460000|2024-11-21 14:47:40|65.75|65.45|65.77|65.47|65.77|65.47|65.74|65.44|7
1732200470000|2024-11-21 14:47:50|65.76|65.46|65.76|65.46|65.77|65.47|65.75|65.45|5
1732200480000|2024-11-21 14:48:00|65.75|65.45|65.78|65.48|65.79|65.49|65.75|65.45|9
1732200490000|2024-11-21 14:48:10|65.79|65.49|65.79|65.49|65.81|65.51|65.78|65.48|7
1732200500000|2024-11-21 14:48:20|65.82|65.52|65.7|65.4|65.83|65.53|65.7|65.4|14
1732200510000|2024-11-21 14:48:30|65.73|65.43|65.77|65.47|65.78|65.48|65.73|65.43|5
1732200520000|2024-11-21 14:48:40|65.75|65.45|65.78|65.48|65.78|65.48|65.75|65.45|6
1732200530000|2024-11-21 14:48:50|65.77|65.47|65.83|65.53|65.83|65.53|65.76|65.46|8
1732200540000|2024-11-21 14:49:00|65.8|65.5|65.78|65.48|65.8|65.5|65.78|65.48|3
1732200550000|2024-11-21 14:49:10|65.79|65.49|65.78|65.48|65.79|65.49|65.78|65.48|2
1732200560000|2024-11-21 14:49:20|65.77|65.47|65.74|65.44|65.77|65.47|65.73|65.43|8
1732200570000|2024-11-21 14:49:30|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|5
1732200580000|2024-11-21 14:49:40|65.74|65.44|65.72|65.42|65.74|65.44|65.7|65.4|12
1732200590000|2024-11-21 14:49:50|65.71|65.41|65.69|65.39|65.71|65.41|65.69|65.39|5
1732200600000|2024-11-21 14:50:00|65.68|65.38|65.72|65.42|65.73|65.43|65.67|65.37|14
1732200610000|2024-11-21 14:50:10|65.7|65.4|65.67|65.37|65.73|65.43|65.67|65.37|7
1732200630000|2024-11-21 14:50:30|65.68|65.38|65.71|65.41|65.73|65.43|65.68|65.38|7
1732200640000|2024-11-21 14:50:40|65.72|65.42|65.71|65.41|65.73|65.43|65.7|65.4|6
1732200650000|2024-11-21 14:50:50|65.7|65.4|65.7|65.4|65.7|65.4|65.7|65.4|1
1732200660000|2024-11-21 14:51:00|65.69|65.39|65.7|65.4|65.7|65.4|65.69|65.39|2
1732200670000|2024-11-21 14:51:10|65.69|65.39|65.6|65.3|65.69|65.39|65.59|65.29|8
1732200680000|2024-11-21 14:51:20|65.61|65.31|65.58|65.28|65.62|65.32|65.58|65.28|6
1732200690000|2024-11-21 14:51:30|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732200700000|2024-11-21 14:51:40|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|5
1732200710000|2024-11-21 14:51:50|65.54|65.24|65.5|65.2|65.54|65.24|65.49|65.19|8
1732200720000|2024-11-21 14:52:00|65.52|65.22|65.45|65.15|65.53|65.23|65.45|65.15|13
1732200730000|2024-11-21 14:52:10|65.46|65.16|65.38|65.08|65.46|65.16|65.38|65.08|6
1732200740000|2024-11-21 14:52:20|65.39|65.09|65.39|65.09|65.42|65.12|65.38|65.08|6
1732200750000|2024-11-21 14:52:30|65.41|65.11|65.38|65.08|65.42|65.12|65.37|65.07|12
1732200760000|2024-11-21 14:52:40|65.37|65.07|65.34|65.04|65.37|65.07|65.34|65.04|3
1732200770000|2024-11-21 14:52:50|65.35|65.05|65.36|65.06|65.36|65.06|65.35|65.05|2
1732200780000|2024-11-21 14:53:00|65.34|65.04|65.3|65|65.34|65.04|65.29|64.99|9
1732200790000|2024-11-21 14:53:10|65.31|65.01|65.33|65.03|65.36|65.06|65.31|65.01|8
1732200800000|2024-11-21 14:53:20|65.32|65.02|65.3|65|65.34|65.04|65.29|64.99|6
1732200810000|2024-11-21 14:53:30|65.29|64.99|65.22|64.92|65.29|64.99|65.22|64.92|6
1732200820000|2024-11-21 14:53:40|65.21|64.91|65.2|64.9|65.21|64.91|65.2|64.9|4
1732200830000|2024-11-21 14:53:50|65.21|64.91|65.21|64.91|65.23|64.93|65.21|64.91|5
1732200840000|2024-11-21 14:54:00|65.2|64.9|65.22|64.92|65.22|64.92|65.2|64.9|3
1732200850000|2024-11-21 14:54:10|65.21|64.91|65.13|64.83|65.22|64.92|65.13|64.83|11
1732200860000|2024-11-21 14:54:20|65.12|64.82|65.08|64.78|65.13|64.83|65.07|64.77|9
1732200870000|2024-11-21 14:54:30|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732200880000|2024-11-21 14:54:40|65.04|64.74|65.01|64.71|65.04|64.74|65.01|64.71|4
1732200890000|2024-11-21 14:54:50|65|64.7|65.03|64.73|65.03|64.73|65|64.7|6
1732200900000|2024-11-21 14:55:00|65.02|64.72|65.08|64.78|65.08|64.78|65.02|64.72|7
1732200910000|2024-11-21 14:55:10|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|3
1732200920000|2024-11-21 14:55:20|65.04|64.74|65.1|64.8|65.1|64.8|65.03|64.73|7
1732200930000|2024-11-21 14:55:30|65.12|64.82|65.14|64.84|65.14|64.84|65.11|64.81|5
1732200940000|2024-11-21 14:55:40|65.13|64.83|65.09|64.79|65.13|64.83|65.09|64.79|7
1732200950000|2024-11-21 14:55:50|65.07|64.77|65.05|64.75|65.07|64.77|65.05|64.75|2
1732200960000|2024-11-21 14:56:00|65.06|64.76|65.32|65.02|65.33|65.03|65.06|64.76|12
1732200970000|2024-11-21 14:56:10|65.33|65.03|65.28|64.98|65.34|65.04|65.27|64.97|15
1732200980000|2024-11-21 14:56:20|65.29|64.99|65.23|64.93|65.3|65|65.22|64.92|19
1732200990000|2024-11-21 14:56:30|65.24|64.94|65.32|65.02|65.38|65.08|65.24|64.94|18
1732201000000|2024-11-21 14:56:40|65.35|65.05|65.37|65.07|65.38|65.08|65.34|65.04|18
1732201010000|2024-11-21 14:56:50|65.36|65.06|65.42|65.12|65.42|65.12|65.36|65.06|7
1732201020000|2024-11-21 14:57:00|65.48|65.18|65.46|65.16|65.53|65.23|65.45|65.15|17
1732201030000|2024-11-21 14:57:10|65.47|65.17|65.36|65.06|65.47|65.17|65.36|65.06|22
1732201040000|2024-11-21 14:57:20|65.37|65.07|65.23|64.93|65.37|65.07|65.23|64.93|17
1732201050000|2024-11-21 14:57:30|65.21|64.91|65.26|64.96|65.26|64.96|65.17|64.87|15
1732201060000|2024-11-21 14:57:40|65.28|64.98|65.33|65.03|65.33|65.03|65.27|64.97|9
1732201070000|2024-11-21 14:57:50|65.34|65.04|65.35|65.05|65.36|65.06|65.33|65.03|5
1732201080000|2024-11-21 14:58:00|65.39|65.09|65.31|65.01|65.42|65.12|65.31|65.01|19
1732201090000|2024-11-21 14:58:10|65.32|65.02|65.36|65.06|65.36|65.06|65.32|65.02|13
1732201100000|2024-11-21 14:58:20|65.35|65.05|65.38|65.08|65.38|65.08|65.32|65.02|11
1732201110000|2024-11-21 14:58:30|65.37|65.07|65.41|65.11|65.42|65.12|65.36|65.06|9
1732201120000|2024-11-21 14:58:40|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|14
1732201130000|2024-11-21 14:58:50|65.46|65.16|65.54|65.24|65.57|65.27|65.46|65.16|12
1732201140000|2024-11-21 14:59:00|65.53|65.23|65.52|65.22|65.56|65.26|65.52|65.22|11
1732201150000|2024-11-21 14:59:10|65.53|65.23|65.54|65.24|65.56|65.26|65.52|65.22|11
1732201160000|2024-11-21 14:59:20|65.55|65.25|65.55|65.25|65.56|65.26|65.53|65.23|9
1732201170000|2024-11-21 14:59:30|65.57|65.27|65.56|65.26|65.57|65.27|65.55|65.25|6
1732201180000|2024-11-21 14:59:40|65.55|65.25|65.51|65.21|65.56|65.26|65.51|65.21|18
1732201190000|2024-11-21 14:59:50|65.5|65.2|65.46|65.16|65.5|65.2|65.45|65.15|14
1732201200000|2024-11-21 15:00:00|65.45|65.15|65.39|65.09|65.46|65.16|65.39|65.09|17
1732201210000|2024-11-21 15:00:10|65.41|65.11|65.35|65.05|65.46|65.16|65.35|65.05|12
1732201220000|2024-11-21 15:00:20|65.34|65.04|65.31|65.01|65.34|65.04|65.31|65.01|11
1732201230000|2024-11-21 15:00:30|65.28|64.98|65.31|65.01|65.31|65.01|65.21|64.91|16
1732201240000|2024-11-21 15:00:40|65.3|65|65.44|65.14|65.44|65.14|65.3|65|11
1732201250000|2024-11-21 15:00:50|65.43|65.13|65.38|65.08|65.43|65.13|65.37|65.07|9
1732201260000|2024-11-21 15:01:00|65.37|65.07|65.33|65.03|65.38|65.08|65.33|65.03|16
1732201270000|2024-11-21 15:01:10|65.32|65.02|65.32|65.02|65.36|65.06|65.31|65.01|14
1732201280000|2024-11-21 15:01:20|65.34|65.04|65.34|65.04|65.35|65.05|65.3|65|14
1732201290000|2024-11-21 15:01:30|65.33|65.03|65.28|64.98|65.34|65.04|65.27|64.97|19
1732201300000|2024-11-21 15:01:40|65.27|64.97|65.27|64.97|65.28|64.98|65.26|64.96|13
1732201310000|2024-11-21 15:01:50|65.28|64.98|65.33|65.03|65.34|65.04|65.28|64.98|18
1732201320000|2024-11-21 15:02:00|65.32|65.02|65.27|64.97|65.32|65.02|65.26|64.96|11
1732201330000|2024-11-21 15:02:10|65.28|64.98|65.27|64.97|65.28|64.98|65.23|64.93|16
1732201340000|2024-11-21 15:02:20|65.26|64.96|65.31|65.01|65.34|65.04|65.26|64.96|14
1732201350000|2024-11-21 15:02:30|65.32|65.02|65.29|64.99|65.34|65.04|65.29|64.99|12
1732201360000|2024-11-21 15:02:40|65.28|64.98|65.28|64.98|65.31|65.01|65.27|64.97|14
1732201370000|2024-11-21 15:02:50|65.27|64.97|65.22|64.92|65.27|64.97|65.22|64.92|7
1732201380000|2024-11-21 15:03:00|65.21|64.91|65.17|64.87|65.21|64.91|65.14|64.84|14
1732201390000|2024-11-21 15:03:10|65.16|64.86|65.12|64.82|65.18|64.88|65.11|64.81|18
1732201400000|2024-11-21 15:03:20|65.13|64.83|65.2|64.9|65.2|64.9|65.13|64.83|16
1732201410000|2024-11-21 15:03:30|65.21|64.91|65.27|64.97|65.31|65.01|65.21|64.91|11
1732201420000|2024-11-21 15:03:40|65.28|64.98|65.36|65.06|65.36|65.06|65.27|64.97|15
1732201430000|2024-11-21 15:03:50|65.37|65.07|65.37|65.07|65.37|65.07|65.33|65.03|13
1732201440000|2024-11-21 15:04:00|65.36|65.06|65.39|65.09|65.43|65.13|65.36|65.06|12
1732201450000|2024-11-21 15:04:10|65.38|65.08|65.25|64.95|65.38|65.08|65.25|64.95|19
1732201460000|2024-11-21 15:04:20|65.24|64.94|65.3|65|65.31|65.01|65.22|64.92|17
1732201470000|2024-11-21 15:04:30|65.31|65.01|65.31|65.01|65.35|65.05|65.31|65.01|11
1732201480000|2024-11-21 15:04:40|65.3|65|65.28|64.98|65.31|65.01|65.28|64.98|12
1732201490000|2024-11-21 15:04:50|65.31|65.01|65.37|65.07|65.37|65.07|65.3|65|8
1732201500000|2024-11-21 15:05:00|65.38|65.08|65.36|65.06|65.43|65.13|65.35|65.05|12
1732201510000|2024-11-21 15:05:10|65.35|65.05|65.22|64.92|65.35|65.05|65.21|64.91|14
1732201520000|2024-11-21 15:05:20|65.23|64.93|65.26|64.96|65.27|64.97|65.22|64.92|10
1732201530000|2024-11-21 15:05:30|65.25|64.95|65.24|64.94|65.25|64.95|65.21|64.91|11
1732201540000|2024-11-21 15:05:40|65.23|64.93|65.17|64.87|65.24|64.94|65.17|64.87|13
1732201550000|2024-11-21 15:05:50|65.16|64.86|65.24|64.94|65.24|64.94|65.16|64.86|8
1732201560000|2024-11-21 15:06:00|65.23|64.93|65.2|64.9|65.24|64.94|65.18|64.88|15
1732201570000|2024-11-21 15:06:10|65.19|64.89|65.18|64.88|65.2|64.9|65.17|64.87|6
1732201580000|2024-11-21 15:06:20|65.2|64.9|65.18|64.88|65.24|64.94|65.18|64.88|15
1732201590000|2024-11-21 15:06:30|65.17|64.87|65.21|64.91|65.21|64.91|65.16|64.86|7
1732201600000|2024-11-21 15:06:40|65.22|64.92|65.25|64.95|65.3|65|65.22|64.92|10
1732201610000|2024-11-21 15:06:50|65.27|64.97|65.25|64.95|65.29|64.99|65.25|64.95|17
1732201620000|2024-11-21 15:07:00|65.26|64.96|65.26|64.96|65.28|64.98|65.25|64.95|9
1732201630000|2024-11-21 15:07:10|65.25|64.95|65.18|64.88|65.25|64.95|65.18|64.88|9
1732201640000|2024-11-21 15:07:20|65.19|64.89|65.21|64.91|65.23|64.93|65.16|64.86|10
1732201650000|2024-11-21 15:07:30|65.2|64.9|65.17|64.87|65.2|64.9|65.16|64.86|6
1732201660000|2024-11-21 15:07:40|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|4
1732201670000|2024-11-21 15:07:50|65.16|64.86|65.14|64.84|65.16|64.86|65.12|64.82|9
1732201680000|2024-11-21 15:08:00|65.15|64.85|65.17|64.87|65.17|64.87|65.15|64.85|3
1732201690000|2024-11-21 15:08:10|65.16|64.86|65.19|64.89|65.23|64.93|65.16|64.86|9
1732201700000|2024-11-21 15:08:20|65.2|64.9|65.25|64.95|65.25|64.95|65.18|64.88|7
1732201710000|2024-11-21 15:08:30|65.24|64.94|65.19|64.89|65.24|64.94|65.18|64.88|13
1732201720000|2024-11-21 15:08:40|65.18|64.88|65.15|64.85|65.19|64.89|65.15|64.85|10
1732201730000|2024-11-21 15:08:50|65.14|64.84|65.12|64.82|65.14|64.84|65.09|64.79|8
1732201740000|2024-11-21 15:09:00|65.11|64.81|65.13|64.83|65.16|64.86|65.1|64.8|15
1732201750000|2024-11-21 15:09:10|65.12|64.82|65.09|64.79|65.12|64.82|65.09|64.79|17
1732201760000|2024-11-21 15:09:20|65.06|64.76|65.05|64.75|65.06|64.76|65.04|64.74|4
1732201770000|2024-11-21 15:09:30|65.06|64.76|65.07|64.77|65.1|64.8|65.06|64.76|10
1732201780000|2024-11-21 15:09:40|65.05|64.75|65.04|64.74|65.06|64.76|65.04|64.74|6
1732201790000|2024-11-21 15:09:50|65.03|64.73|65.02|64.72|65.03|64.73|64.98|64.68|8
1732201800000|2024-11-21 15:10:00|65.01|64.71|65.01|64.71|65.02|64.72|64.99|64.69|7
1732201810000|2024-11-21 15:10:10|65|64.7|64.95|64.65|65|64.7|64.93|64.63|9
1732201820000|2024-11-21 15:10:20|64.94|64.64|64.94|64.64|64.94|64.64|64.93|64.63|3
1732201830000|2024-11-21 15:10:30|64.92|64.62|64.81|64.51|64.92|64.62|64.81|64.51|8
1732201840000|2024-11-21 15:10:40|64.83|64.53|64.86|64.56|64.86|64.56|64.83|64.53|10
1732201850000|2024-11-21 15:10:50|64.88|64.58|64.8|64.5|64.88|64.58|64.8|64.5|10
1732201860000|2024-11-21 15:11:00|64.79|64.49|64.72|64.42|64.81|64.51|64.72|64.42|13
1732201870000|2024-11-21 15:11:10|64.71|64.41|64.67|64.37|64.71|64.41|64.67|64.37|8
1732201880000|2024-11-21 15:11:20|64.66|64.36|64.64|64.34|64.66|64.36|64.64|64.34|3
1732201890000|2024-11-21 15:11:30|64.65|64.35|64.67|64.37|64.67|64.37|64.65|64.35|5
1732201900000|2024-11-21 15:11:40|64.65|64.35|64.64|64.34|64.67|64.37|64.64|64.34|7
1732201910000|2024-11-21 15:11:50|64.63|64.33|64.64|64.34|64.65|64.35|64.62|64.32|6
1732201920000|2024-11-21 15:12:00|64.65|64.35|64.68|64.38|64.69|64.39|64.65|64.35|7
1732201930000|2024-11-21 15:12:10|64.66|64.36|64.66|64.36|64.69|64.39|64.63|64.33|10
1732201940000|2024-11-21 15:12:20|64.65|64.35|64.69|64.39|64.69|64.39|64.64|64.34|8
1732201950000|2024-11-21 15:12:30|64.68|64.38|64.78|64.48|64.78|64.48|64.68|64.38|6
1732201960000|2024-11-21 15:12:40|64.77|64.47|64.84|64.54|64.84|64.54|64.76|64.46|6
1732201970000|2024-11-21 15:12:50|64.83|64.53|64.91|64.61|64.91|64.61|64.83|64.53|4
1732201980000|2024-11-21 15:13:00|64.9|64.6|64.87|64.57|64.9|64.6|64.84|64.54|9
1732201990000|2024-11-21 15:13:10|64.86|64.56|64.91|64.61|64.97|64.67|64.86|64.56|14
1732202000000|2024-11-21 15:13:20|64.97|64.67|64.98|64.68|65.01|64.71|64.97|64.67|9
1732202010000|2024-11-21 15:13:30|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|6
1732202020000|2024-11-21 15:13:40|64.99|64.69|64.99|64.69|65.01|64.71|64.99|64.69|7
1732202030000|2024-11-21 15:13:50|65|64.7|65.03|64.73|65.03|64.73|65|64.7|7
1732202040000|2024-11-21 15:14:00|65.04|64.74|65.05|64.75|65.06|64.76|65.02|64.72|9
1732202050000|2024-11-21 15:14:10|65.04|64.74|65.02|64.72|65.05|64.75|65.01|64.71|7
1732202060000|2024-11-21 15:14:20|65.03|64.73|64.97|64.67|65.03|64.73|64.97|64.67|7
1732202070000|2024-11-21 15:14:30|64.98|64.68|64.98|64.68|64.99|64.69|64.98|64.68|5
1732202080000|2024-11-21 15:14:40|64.96|64.66|64.97|64.67|64.97|64.67|64.95|64.65|4
1732202090000|2024-11-21 15:14:50|64.99|64.69|64.97|64.67|64.99|64.69|64.97|64.67|5
1732202100000|2024-11-21 15:15:00|65|64.7|65.06|64.76|65.08|64.78|65|64.7|11
1732202110000|2024-11-21 15:15:10|65.05|64.75|65.08|64.78|65.08|64.78|65.05|64.75|4
1732202120000|2024-11-21 15:15:20|65.09|64.79|65.14|64.84|65.14|64.84|65.09|64.79|13
1732202130000|2024-11-21 15:15:30|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|6
1732202140000|2024-11-21 15:15:40|65.16|64.86|65.24|64.94|65.25|64.95|65.16|64.86|8
1732202150000|2024-11-21 15:15:50|65.23|64.93|65.28|64.98|65.28|64.98|65.21|64.91|13
1732202160000|2024-11-21 15:16:00|65.29|64.99|65.35|65.05|65.35|65.05|65.28|64.98|12
1732202170000|2024-11-21 15:16:10|65.36|65.06|65.35|65.05|65.36|65.06|65.33|65.03|4
1732202180000|2024-11-21 15:16:20|65.34|65.04|65.34|65.04|65.35|65.05|65.31|65.01|7
1732202190000|2024-11-21 15:16:30|65.35|65.05|65.37|65.07|65.38|65.08|65.35|65.05|7
1732202200000|2024-11-21 15:16:40|65.36|65.06|65.38|65.08|65.38|65.08|65.34|65.04|7
1732202210000|2024-11-21 15:16:50|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|5
1732202220000|2024-11-21 15:17:00|65.36|65.06|65.2|64.9|65.36|65.06|65.2|64.9|19
1732202230000|2024-11-21 15:17:10|65.21|64.91|65.26|64.96|65.26|64.96|65.19|64.89|8
1732202240000|2024-11-21 15:17:20|65.28|64.98|65.19|64.89|65.28|64.98|65.18|64.88|11
1732202250000|2024-11-21 15:17:30|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732202260000|2024-11-21 15:17:40|65.17|64.87|65.2|64.9|65.2|64.9|65.16|64.86|5
1732202270000|2024-11-21 15:17:50|65.21|64.91|65.21|64.91|65.21|64.91|65.2|64.9|3
1732202280000|2024-11-21 15:18:00|65.2|64.9|65.28|64.98|65.29|64.99|65.2|64.9|10
1732202290000|2024-11-21 15:18:10|65.29|64.99|65.25|64.95|65.3|65|65.2|64.9|16
1732202300000|2024-11-21 15:18:20|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732202310000|2024-11-21 15:18:30|65.27|64.97|65.27|64.97|65.28|64.98|65.25|64.95|7
1732202320000|2024-11-21 15:18:40|65.26|64.96|65.3|65|65.31|65.01|65.26|64.96|8
1732202330000|2024-11-21 15:18:50|65.29|64.99|65.35|65.05|65.35|65.05|65.29|64.99|8
1732202340000|2024-11-21 15:19:00|65.36|65.06|65.33|65.03|65.36|65.06|65.33|65.03|6
1732202350000|2024-11-21 15:19:10|65.3|65|65.26|64.96|65.3|65|65.25|64.95|7
1732202360000|2024-11-21 15:19:20|65.25|64.95|65.25|64.95|65.26|64.96|65.24|64.94|9
1732202370000|2024-11-21 15:19:30|65.24|64.94|65.17|64.87|65.24|64.94|65.16|64.86|9
1732202380000|2024-11-21 15:19:40|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732202390000|2024-11-21 15:19:50|65.15|64.85|65.19|64.89|65.19|64.89|65.15|64.85|5
1732202400000|2024-11-21 15:20:00|65.18|64.88|65.19|64.89|65.19|64.89|65.15|64.85|10
1732202410000|2024-11-21 15:20:10|65.2|64.9|65.11|64.81|65.23|64.93|65.09|64.79|19
1732202420000|2024-11-21 15:20:20|65.12|64.82|65.16|64.86|65.18|64.88|65.12|64.82|14
1732202430000|2024-11-21 15:20:30|65.17|64.87|65.17|64.87|65.17|64.87|65.16|64.86|5
1732202440000|2024-11-21 15:20:40|65.18|64.88|65.21|64.91|65.27|64.97|65.18|64.88|13
1732202450000|2024-11-21 15:20:50|65.22|64.92|65.18|64.88|65.25|64.95|65.18|64.88|13
1732202460000|2024-11-21 15:21:00|65.19|64.89|65.24|64.94|65.26|64.96|65.19|64.89|18
1732202470000|2024-11-21 15:21:10|65.25|64.95|65.24|64.94|65.26|64.96|65.19|64.89|13
1732202480000|2024-11-21 15:21:20|65.23|64.93|65.2|64.9|65.24|64.94|65.19|64.89|13
1732202490000|2024-11-21 15:21:30|65.19|64.89|65.19|64.89|65.21|64.91|65.18|64.88|11
1732202500000|2024-11-21 15:21:40|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732202510000|2024-11-21 15:21:50|65.17|64.87|65.21|64.91|65.24|64.94|65.17|64.87|8
1732202520000|2024-11-21 15:22:00|65.22|64.92|65.22|64.92|65.26|64.96|65.2|64.9|15
1732202530000|2024-11-21 15:22:10|65.21|64.91|65.14|64.84|65.21|64.91|65.11|64.81|13
1732202540000|2024-11-21 15:22:20|65.15|64.85|65.16|64.86|65.17|64.87|65.15|64.85|6
1732202550000|2024-11-21 15:22:30|65.15|64.85|65.05|64.75|65.16|64.86|65.05|64.75|18
1732202560000|2024-11-21 15:22:40|65.04|64.74|64.9|64.6|65.04|64.74|64.9|64.6|15
1732202570000|2024-11-21 15:22:50|64.89|64.59|64.88|64.58|64.9|64.6|64.82|64.52|14
1732202580000|2024-11-21 15:23:00|64.87|64.57|64.79|64.49|64.87|64.57|64.79|64.49|18
1732202590000|2024-11-21 15:23:10|64.8|64.5|64.78|64.48|64.8|64.5|64.77|64.47|5
1732202600000|2024-11-21 15:23:20|64.81|64.51|64.77|64.47|64.82|64.52|64.77|64.47|13
1732202610000|2024-11-21 15:23:30|64.75|64.45|64.77|64.47|64.77|64.47|64.74|64.44|8
1732202620000|2024-11-21 15:23:40|64.78|64.48|64.72|64.42|64.78|64.48|64.72|64.42|13
1732202630000|2024-11-21 15:23:50|64.71|64.41|64.65|64.35|64.72|64.42|64.65|64.35|6
1732202640000|2024-11-21 15:24:00|64.68|64.38|64.67|64.37|64.69|64.39|64.67|64.37|8
1732202650000|2024-11-21 15:24:10|64.66|64.36|64.65|64.35|64.66|64.36|64.61|64.31|15
1732202660000|2024-11-21 15:24:20|64.66|64.36|64.75|64.45|64.78|64.48|64.66|64.36|18
1732202670000|2024-11-21 15:24:30|64.76|64.46|64.74|64.44|64.76|64.46|64.68|64.38|12
1732202680000|2024-11-21 15:24:40|64.75|64.45|64.69|64.39|64.75|64.45|64.69|64.39|7
1732202690000|2024-11-21 15:24:50|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|10
1732202700000|2024-11-21 15:25:00|64.68|64.38|64.81|64.51|64.81|64.51|64.68|64.38|13
1732202710000|2024-11-21 15:25:10|64.8|64.5|64.73|64.43|64.8|64.5|64.73|64.43|9
1732202720000|2024-11-21 15:25:20|64.72|64.42|64.85|64.55|64.85|64.55|64.72|64.42|10
1732202730000|2024-11-21 15:25:30|64.84|64.54|64.78|64.48|64.85|64.55|64.78|64.48|13
1732202740000|2024-11-21 15:25:40|64.77|64.47|64.67|64.37|64.78|64.48|64.66|64.36|17
1732202750000|2024-11-21 15:25:50|64.68|64.38|64.61|64.31|64.68|64.38|64.54|64.24|18
1732202760000|2024-11-21 15:26:00|64.59|64.29|64.65|64.35|64.66|64.36|64.57|64.27|15
1732202770000|2024-11-21 15:26:10|64.64|64.34|64.58|64.28|64.65|64.35|64.58|64.28|14
1732202780000|2024-11-21 15:26:20|64.59|64.29|64.51|64.21|64.59|64.29|64.51|64.21|11
1732202790000|2024-11-21 15:26:30|64.5|64.2|64.45|64.15|64.5|64.2|64.42|64.12|12
1732202800000|2024-11-21 15:26:40|64.43|64.13|64.43|64.13|64.44|64.14|64.39|64.09|8
1732202810000|2024-11-21 15:26:50|64.44|64.14|64.44|64.14|64.46|64.16|64.36|64.06|17
1732202820000|2024-11-21 15:27:00|64.45|64.15|64.38|64.08|64.46|64.16|64.37|64.07|15
1732202830000|2024-11-21 15:27:10|64.39|64.09|64.44|64.14|64.45|64.15|64.37|64.07|11
1732202840000|2024-11-21 15:27:20|64.43|64.13|64.4|64.1|64.44|64.14|64.38|64.08|15
1732202850000|2024-11-21 15:27:30|64.39|64.09|64.41|64.11|64.45|64.15|64.37|64.07|9
1732202860000|2024-11-21 15:27:40|64.43|64.13|64.43|64.13|64.44|64.14|64.38|64.08|19
1732202870000|2024-11-21 15:27:50|64.45|64.15|64.37|64.07|64.47|64.17|64.37|64.07|11
1732202880000|2024-11-21 15:28:00|64.38|64.08|64.36|64.06|64.38|64.08|64.34|64.04|11
1732202890000|2024-11-21 15:28:10|64.37|64.07|64.4|64.1|64.4|64.1|64.36|64.06|9
1732202900000|2024-11-21 15:28:20|64.38|64.08|64.35|64.05|64.38|64.08|64.34|64.04|10
1732202910000|2024-11-21 15:28:30|64.36|64.06|64.31|64.01|64.36|64.06|64.31|64.01|6
1732202920000|2024-11-21 15:28:40|64.26|63.96|64.19|63.89|64.26|63.96|64.19|63.89|7
1732202930000|2024-11-21 15:28:50|64.18|63.88|64.13|63.83|64.18|63.88|64.08|63.78|16
1732202940000|2024-11-21 15:29:00|64.14|63.84|64.17|63.87|64.24|63.94|64.14|63.84|20
1732202950000|2024-11-21 15:29:10|64.18|63.88|64.15|63.85|64.25|63.95|64.13|63.83|22
1732202960000|2024-11-21 15:29:20|64.16|63.86|64.05|63.75|64.18|63.88|64.05|63.75|12
1732202970000|2024-11-21 15:29:30|64.06|63.76|64.06|63.76|64.07|63.77|64.05|63.75|11
1732202980000|2024-11-21 15:29:40|64.07|63.77|64.09|63.79|64.14|63.84|64.07|63.77|17
1732202990000|2024-11-21 15:29:50|64.07|63.77|64|63.7|64.07|63.77|64|63.7|12
1732203000000|2024-11-21 15:30:00|63.99|63.69|63.98|63.68|64.04|63.74|63.98|63.68|11
1732203010000|2024-11-21 15:30:10|64.05|63.75|64.12|63.82|64.16|63.86|64.05|63.75|11
1732203020000|2024-11-21 15:30:20|64.11|63.81|64.14|63.84|64.15|63.85|64.08|63.78|10
1732203030000|2024-11-21 15:30:30|64.13|63.83|64.15|63.85|64.15|63.85|64.06|63.76|16
1732203040000|2024-11-21 15:30:40|64.14|63.84|64.1|63.8|64.15|63.85|64.09|63.79|10
1732203050000|2024-11-21 15:30:50|64.12|63.82|64.13|63.83|64.15|63.85|64.12|63.82|8
1732203060000|2024-11-21 15:31:00|64.12|63.82|63.91|63.61|64.12|63.82|63.9|63.6|21
1732203070000|2024-11-21 15:31:10|63.92|63.62|63.94|63.64|63.94|63.64|63.85|63.55|11
1732203080000|2024-11-21 15:31:20|63.96|63.66|64.08|63.78|64.1|63.8|63.96|63.66|9
1732203090000|2024-11-21 15:31:30|64.07|63.77|63.98|63.68|64.07|63.77|63.95|63.65|15
1732203100000|2024-11-21 15:31:40|63.97|63.67|64.06|63.76|64.06|63.76|63.97|63.67|9
1732203110000|2024-11-21 15:31:50|64.08|63.78|64.09|63.79|64.13|63.83|64.07|63.77|11
1732203120000|2024-11-21 15:32:00|64.12|63.82|64.02|63.72|64.14|63.84|64.02|63.72|19
1732203130000|2024-11-21 15:32:10|64.01|63.71|64.06|63.76|64.14|63.84|64.01|63.71|14
1732203140000|2024-11-21 15:32:20|64.05|63.75|64.04|63.74|64.07|63.77|64.01|63.71|12
1732203150000|2024-11-21 15:32:30|64.03|63.73|63.96|63.66|64.04|63.74|63.96|63.66|18
1732203160000|2024-11-21 15:32:40|63.95|63.65|63.79|63.49|63.95|63.65|63.79|63.49|18
1732203170000|2024-11-21 15:32:50|63.76|63.46|63.74|63.44|63.77|63.47|63.69|63.39|12
1732203180000|2024-11-21 15:33:00|63.75|63.45|63.82|63.52|63.82|63.52|63.75|63.45|13
1732203190000|2024-11-21 15:33:10|63.81|63.51|63.87|63.57|63.9|63.6|63.75|63.45|22
1732203200000|2024-11-21 15:33:20|63.89|63.59|63.94|63.64|63.94|63.64|63.89|63.59|14
1732203210000|2024-11-21 15:33:30|63.93|63.63|63.96|63.66|63.97|63.67|63.89|63.59|15
1732203220000|2024-11-21 15:33:40|63.97|63.67|63.88|63.58|64.01|63.71|63.88|63.58|14
1732203230000|2024-11-21 15:33:50|63.92|63.62|63.92|63.62|63.92|63.62|63.89|63.59|9
1732203240000|2024-11-21 15:34:00|63.94|63.64|63.74|63.44|63.95|63.65|63.74|63.44|17
1732203250000|2024-11-21 15:34:10|63.73|63.43|63.74|63.44|63.74|63.44|63.65|63.35|14
1732203260000|2024-11-21 15:34:20|63.75|63.45|63.69|63.39|63.79|63.49|63.69|63.39|19
1732203270000|2024-11-21 15:34:30|63.66|63.36|63.69|63.39|63.69|63.39|63.64|63.34|10
1732203280000|2024-11-21 15:34:40|63.7|63.4|63.67|63.37|63.72|63.42|63.65|63.35|11
1732203290000|2024-11-21 15:34:50|63.66|63.36|63.66|63.36|63.69|63.39|63.63|63.33|9
1732203300000|2024-11-21 15:35:00|63.69|63.39|63.81|63.51|63.81|63.51|63.68|63.38|10
1732203310000|2024-11-21 15:35:10|63.8|63.5|63.98|63.68|63.98|63.68|63.8|63.5|7
1732203320000|2024-11-21 15:35:20|64.01|63.71|64.1|63.8|64.12|63.82|64.01|63.71|15
1732203330000|2024-11-21 15:35:30|64.08|63.78|64.14|63.84|64.14|63.84|64.05|63.75|12
1732203340000|2024-11-21 15:35:40|64.15|63.85|64.17|63.87|64.18|63.88|64.13|63.83|13
1732203350000|2024-11-21 15:35:50|64.2|63.9|64.2|63.9|64.24|63.94|64.2|63.9|11
1732203360000|2024-11-21 15:36:00|64.21|63.91|64.19|63.89|64.21|63.91|64.11|63.81|14
1732203370000|2024-11-21 15:36:10|64.2|63.9|64.1|63.8|64.2|63.9|64.1|63.8|13
1732203380000|2024-11-21 15:36:20|64.12|63.82|64.16|63.86|64.16|63.86|64.12|63.82|11
1732203390000|2024-11-21 15:36:30|64.19|63.89|64.3|64|64.31|64.01|64.19|63.89|17
1732203400000|2024-11-21 15:36:40|64.29|63.99|64.33|64.03|64.34|64.04|64.29|63.99|10
1732203410000|2024-11-21 15:36:50|64.34|64.04|64.38|64.08|64.38|64.08|64.34|64.04|8
1732203420000|2024-11-21 15:37:00|64.39|64.09|64.43|64.13|64.43|64.13|64.39|64.09|7
1732203430000|2024-11-21 15:37:10|64.42|64.12|64.39|64.09|64.42|64.12|64.34|64.04|14
1732203440000|2024-11-21 15:37:20|64.38|64.08|64.32|64.02|64.39|64.09|64.31|64.01|9
1732203450000|2024-11-21 15:37:30|64.33|64.03|64.25|63.95|64.34|64.04|64.25|63.95|12
1732203460000|2024-11-21 15:37:40|64.24|63.94|64.27|63.97|64.28|63.98|64.23|63.93|9
1732203470000|2024-11-21 15:37:50|64.28|63.98|64.3|64|64.31|64.01|64.26|63.96|9
1732203480000|2024-11-21 15:38:00|64.29|63.99|64.15|63.85|64.29|63.99|64.15|63.85|16
1732203490000|2024-11-21 15:38:10|64.14|63.84|64.17|63.87|64.17|63.87|64.09|63.79|14
1732203500000|2024-11-21 15:38:20|64.14|63.84|64.19|63.89|64.23|63.93|64.11|63.81|13
1732203510000|2024-11-21 15:38:30|64.18|63.88|64.2|63.9|64.25|63.95|64.18|63.88|12
1732203520000|2024-11-21 15:38:40|64.19|63.89|64.21|63.91|64.23|63.93|64.17|63.87|11
1732203530000|2024-11-21 15:38:50|64.22|63.92|64.25|63.95|64.27|63.97|64.22|63.92|8
1732203540000|2024-11-21 15:39:00|64.26|63.96|64.22|63.92|64.27|63.97|64.21|63.91|12
1732203550000|2024-11-21 15:39:10|64.25|63.95|64.11|63.81|64.25|63.95|64.11|63.81|13
1732203560000|2024-11-21 15:39:20|64.1|63.8|64.11|63.81|64.15|63.85|64.09|63.79|13
1732203570000|2024-11-21 15:39:30|64.09|63.79|64.06|63.76|64.11|63.81|64.04|63.74|10
1732203580000|2024-11-21 15:39:40|64.07|63.77|64|63.7|64.07|63.77|63.99|63.69|9
1732203590000|2024-11-21 15:39:50|63.99|63.69|63.98|63.68|63.99|63.69|63.96|63.66|9
1732203600000|2024-11-21 15:40:00|63.96|63.66|64.09|63.79|64.11|63.81|63.93|63.63|15
1732203610000|2024-11-21 15:40:10|64.08|63.78|64.08|63.78|64.09|63.79|64.01|63.71|13
1732203620000|2024-11-21 15:40:20|64.09|63.79|64.02|63.72|64.09|63.79|63.97|63.67|14
1732203630000|2024-11-21 15:40:30|64.03|63.73|64.02|63.72|64.04|63.74|63.99|63.69|11
1732203640000|2024-11-21 15:40:40|64.03|63.73|64.04|63.74|64.07|63.77|64.02|63.72|9
1732203650000|2024-11-21 15:40:50|64.03|63.73|64.06|63.76|64.06|63.76|64.02|63.72|10
1732203660000|2024-11-21 15:41:00|64.05|63.75|64.01|63.71|64.06|63.76|64|63.7|9
1732203670000|2024-11-21 15:41:10|63.99|63.69|63.92|63.62|63.99|63.69|63.85|63.55|15
1732203680000|2024-11-21 15:41:20|63.91|63.61|63.98|63.68|64.01|63.71|63.87|63.57|14
1732203690000|2024-11-21 15:41:30|63.97|63.67|63.96|63.66|63.97|63.67|63.93|63.63|15
1732203700000|2024-11-21 15:41:40|63.94|63.64|64.07|63.77|64.1|63.8|63.94|63.64|10
1732203710000|2024-11-21 15:41:50|64.06|63.76|64.23|63.93|64.23|63.93|64.06|63.76|13
1732203720000|2024-11-21 15:42:00|64.24|63.94|64.29|63.99|64.29|63.99|64.2|63.9|18
1732203730000|2024-11-21 15:42:10|64.32|64.02|64.37|64.07|64.37|64.07|64.32|64.02|8
1732203740000|2024-11-21 15:42:20|64.38|64.08|64.34|64.04|64.38|64.08|64.33|64.03|11
1732203750000|2024-11-21 15:42:30|64.35|64.05|64.44|64.14|64.44|64.14|64.35|64.05|11
1732203760000|2024-11-21 15:42:40|64.45|64.15|64.45|64.15|64.48|64.18|64.45|64.15|7
1732203770000|2024-11-21 15:42:50|64.49|64.19|64.45|64.15|64.5|64.2|64.44|64.14|11
1732203780000|2024-11-21 15:43:00|64.46|64.16|64.35|64.05|64.46|64.16|64.35|64.05|15
1732203790000|2024-11-21 15:43:10|64.34|64.04|64.34|64.04|64.37|64.07|64.31|64.01|13
1732203800000|2024-11-21 15:43:20|64.33|64.03|64.31|64.01|64.33|64.03|64.3|64|9
1732203810000|2024-11-21 15:43:30|64.34|64.04|64.34|64.04|64.34|64.04|64.34|64.04|1
1732203820000|2024-11-21 15:43:40|64.33|64.03|64.33|64.03|64.34|64.04|64.32|64.02|5
1732203830000|2024-11-21 15:43:50|64.34|64.04|64.35|64.05|64.37|64.07|64.34|64.04|6
1732203840000|2024-11-21 15:44:00|64.34|64.04|64.39|64.09|64.39|64.09|64.32|64.02|10
1732203850000|2024-11-21 15:44:10|64.4|64.1|64.43|64.13|64.43|64.13|64.4|64.1|7
1732203860000|2024-11-21 15:44:20|64.42|64.12|64.39|64.09|64.42|64.12|64.39|64.09|9
1732203870000|2024-11-21 15:44:30|64.38|64.08|64.3|64|64.38|64.08|64.3|64|14
1732203880000|2024-11-21 15:44:40|64.31|64.01|64.26|63.96|64.32|64.02|64.25|63.95|9
1732203890000|2024-11-21 15:44:50|64.27|63.97|64.29|63.99|64.3|64|64.27|63.97|4
1732203900000|2024-11-21 15:45:00|64.3|64|64.27|63.97|64.36|64.06|64.27|63.97|18
1732203910000|2024-11-21 15:45:10|64.26|63.96|64.21|63.91|64.29|63.99|64.2|63.9|17
1732203920000|2024-11-21 15:45:20|64.23|63.93|64.2|63.9|64.24|63.94|64.2|63.9|10
1732203930000|2024-11-21 15:45:30|64.21|63.91|64.24|63.94|64.26|63.96|64.2|63.9|15
1732203940000|2024-11-21 15:45:40|64.25|63.95|64.28|63.98|64.28|63.98|64.24|63.94|12
1732203950000|2024-11-21 15:45:50|64.29|63.99|64.43|64.13|64.44|64.14|64.29|63.99|15
1732203960000|2024-11-21 15:46:00|64.42|64.12|64.43|64.13|64.46|64.16|64.41|64.11|13
1732203970000|2024-11-21 15:46:10|64.44|64.14|64.32|64.02|64.44|64.14|64.32|64.02|17
1732203980000|2024-11-21 15:46:20|64.31|64.01|64.28|63.98|64.35|64.05|64.28|63.98|22
1732203990000|2024-11-21 15:46:30|64.3|64|64.29|63.99|64.32|64.02|64.29|63.99|7
1732204000000|2024-11-21 15:46:40|64.3|64|64.34|64.04|64.34|64.04|64.29|63.99|12
1732204010000|2024-11-21 15:46:50|64.35|64.05|64.39|64.09|64.4|64.1|64.34|64.04|12
1732204020000|2024-11-21 15:47:00|64.38|64.08|64.52|64.22|64.52|64.22|64.38|64.08|11
1732204030000|2024-11-21 15:47:10|64.51|64.21|64.52|64.22|64.53|64.23|64.5|64.2|24
1732204040000|2024-11-21 15:47:20|64.53|64.23|64.58|64.28|64.59|64.29|64.53|64.23|15
1732204050000|2024-11-21 15:47:30|64.57|64.27|64.6|64.3|64.6|64.3|64.57|64.27|9
1732204060000|2024-11-21 15:47:40|64.63|64.33|64.58|64.28|64.63|64.33|64.57|64.27|10
1732204070000|2024-11-21 15:47:50|64.59|64.29|64.63|64.33|64.63|64.33|64.59|64.29|5
1732204080000|2024-11-21 15:48:00|64.62|64.32|64.63|64.33|64.63|64.33|64.61|64.31|10
1732204090000|2024-11-21 15:48:10|64.66|64.36|64.65|64.35|64.67|64.37|64.64|64.34|10
1732204100000|2024-11-21 15:48:20|64.64|64.34|64.64|64.34|64.64|64.34|64.63|64.33|7
1732204110000|2024-11-21 15:48:30|64.66|64.36|64.67|64.37|64.67|64.37|64.66|64.36|8
1732204120000|2024-11-21 15:48:40|64.68|64.38|64.68|64.38|64.68|64.38|64.65|64.35|7
1732204130000|2024-11-21 15:48:50|64.69|64.39|64.68|64.38|64.69|64.39|64.67|64.37|8
1732204140000|2024-11-21 15:49:00|64.67|64.37|64.65|64.35|64.68|64.38|64.65|64.35|9
1732204150000|2024-11-21 15:49:10|64.66|64.36|64.7|64.4|64.71|64.41|64.66|64.36|14
1732204160000|2024-11-21 15:49:20|64.71|64.41|64.69|64.39|64.75|64.45|64.69|64.39|15
1732204170000|2024-11-21 15:49:30|64.7|64.4|64.72|64.42|64.72|64.42|64.69|64.39|7
1732204180000|2024-11-21 15:49:40|64.7|64.4|64.69|64.39|64.7|64.4|64.68|64.38|10
1732204190000|2024-11-21 15:49:50|64.68|64.38|64.64|64.34|64.69|64.39|64.64|64.34|5
1732204200000|2024-11-21 15:50:00|64.63|64.33|64.61|64.31|64.66|64.36|64.59|64.29|20
1732204210000|2024-11-21 15:50:10|64.63|64.33|64.63|64.33|64.63|64.33|64.6|64.3|12
1732204220000|2024-11-21 15:50:20|64.62|64.32|64.64|64.34|64.65|64.35|64.62|64.32|7
1732204230000|2024-11-21 15:50:30|64.63|64.33|64.58|64.28|64.63|64.33|64.58|64.28|16
1732204240000|2024-11-21 15:50:40|64.56|64.26|64.56|64.26|64.58|64.28|64.55|64.25|12
1732204250000|2024-11-21 15:50:50|64.57|64.27|64.53|64.23|64.58|64.28|64.53|64.23|9
1732204260000|2024-11-21 15:51:00|64.54|64.24|64.48|64.18|64.54|64.24|64.47|64.17|14
1732204270000|2024-11-21 15:51:10|64.46|64.16|64.48|64.18|64.48|64.18|64.44|64.14|14
1732204280000|2024-11-21 15:51:20|64.49|64.19|64.46|64.16|64.5|64.2|64.46|64.16|10
1732204290000|2024-11-21 15:51:30|64.45|64.15|64.35|64.05|64.45|64.15|64.32|64.02|15
1732204300000|2024-11-21 15:51:40|64.36|64.06|64.37|64.07|64.4|64.1|64.36|64.06|14
1732204310000|2024-11-21 15:51:50|64.38|64.08|64.36|64.06|64.38|64.08|64.36|64.06|7
1732204320000|2024-11-21 15:52:00|64.35|64.05|64.37|64.07|64.39|64.09|64.35|64.05|11
1732204330000|2024-11-21 15:52:10|64.38|64.08|64.36|64.06|64.38|64.08|64.33|64.03|18
1732204340000|2024-11-21 15:52:20|64.37|64.07|64.27|63.97|64.37|64.07|64.27|63.97|20
1732204350000|2024-11-21 15:52:30|64.26|63.96|64.24|63.94|64.26|63.96|64.24|63.94|7
1732204360000|2024-11-21 15:52:40|64.25|63.95|64.28|63.98|64.28|63.98|64.25|63.95|4
1732204370000|2024-11-21 15:52:50|64.27|63.97|64.2|63.9|64.27|63.97|64.2|63.9|9
1732204380000|2024-11-21 15:53:00|64.21|63.91|64.19|63.89|64.23|63.93|64.18|63.88|17
1732204390000|2024-11-21 15:53:10|64.2|63.9|64.21|63.91|64.25|63.95|64.2|63.9|15
1732204400000|2024-11-21 15:53:20|64.2|63.9|64.28|63.98|64.3|64|64.19|63.89|19
1732204410000|2024-11-21 15:53:30|64.27|63.97|64.3|64|64.3|64|64.27|63.97|8
1732204420000|2024-11-21 15:53:40|64.32|64.02|64.34|64.04|64.34|64.04|64.31|64.01|14
1732204430000|2024-11-21 15:53:50|64.35|64.05|64.3|64|64.35|64.05|64.3|64|8
1732204440000|2024-11-21 15:54:00|64.29|63.99|64.37|64.07|64.38|64.08|64.29|63.99|12
1732204450000|2024-11-21 15:54:10|64.36|64.06|64.41|64.11|64.41|64.11|64.36|64.06|4
1732204460000|2024-11-21 15:54:20|64.4|64.1|64.44|64.14|64.44|64.14|64.4|64.1|8
1732204470000|2024-11-21 15:54:30|64.43|64.13|64.45|64.15|64.45|64.15|64.42|64.12|4
1732204480000|2024-11-21 15:54:40|64.44|64.14|64.45|64.15|64.46|64.16|64.43|64.13|6
1732204490000|2024-11-21 15:54:50|64.46|64.16|64.48|64.18|64.48|64.18|64.46|64.16|7
1732204500000|2024-11-21 15:55:00|64.49|64.19|64.48|64.18|64.51|64.21|64.48|64.18|7
1732204510000|2024-11-21 15:55:10|64.46|64.16|64.41|64.11|64.46|64.16|64.41|64.11|11
1732204520000|2024-11-21 15:55:20|64.42|64.12|64.47|64.17|64.47|64.17|64.42|64.12|6
1732204530000|2024-11-21 15:55:30|64.5|64.2|64.5|64.2|64.52|64.22|64.5|64.2|4
1732204540000|2024-11-21 15:55:40|64.49|64.19|64.5|64.2|64.5|64.2|64.48|64.18|6
1732204550000|2024-11-21 15:55:50|64.49|64.19|64.49|64.19|64.49|64.19|64.49|64.19|1
1732204560000|2024-11-21 15:56:00|64.5|64.2|64.52|64.22|64.53|64.23|64.5|64.2|5
1732204570000|2024-11-21 15:56:10|64.51|64.21|64.45|64.15|64.53|64.23|64.45|64.15|11
1732204580000|2024-11-21 15:56:20|64.44|64.14|64.44|64.14|64.46|64.16|64.41|64.11|9
1732204590000|2024-11-21 15:56:30|64.43|64.13|64.41|64.11|64.43|64.13|64.4|64.1|6
1732204600000|2024-11-21 15:56:40|64.4|64.1|64.4|64.1|64.4|64.1|64.39|64.09|3
1732204610000|2024-11-21 15:56:50|64.41|64.11|64.38|64.08|64.42|64.12|64.37|64.07|8
1732204620000|2024-11-21 15:57:00|64.39|64.09|64.43|64.13|64.43|64.13|64.39|64.09|6
1732204630000|2024-11-21 15:57:10|64.44|64.14|64.42|64.12|64.45|64.15|64.42|64.12|9
1732204640000|2024-11-21 15:57:20|64.41|64.11|64.39|64.09|64.41|64.11|64.39|64.09|3
1732204650000|2024-11-21 15:57:30|64.38|64.08|64.36|64.06|64.38|64.08|64.35|64.05|5
1732204660000|2024-11-21 15:57:40|64.37|64.07|64.36|64.06|64.38|64.08|64.36|64.06|3
1732204670000|2024-11-21 15:57:50|64.37|64.07|64.41|64.11|64.43|64.13|64.37|64.07|10
1732204680000|2024-11-21 15:58:00|64.4|64.1|64.42|64.12|64.42|64.12|64.38|64.08|6
1732204690000|2024-11-21 15:58:10|64.43|64.13|64.48|64.18|64.48|64.18|64.43|64.13|7
1732204700000|2024-11-21 15:58:20|64.47|64.17|64.41|64.11|64.48|64.18|64.41|64.11|8
1732204710000|2024-11-21 15:58:30|64.42|64.12|64.4|64.1|64.42|64.12|64.4|64.1|3
1732204720000|2024-11-21 15:58:40|64.41|64.11|64.45|64.15|64.46|64.16|64.41|64.11|8
1732204730000|2024-11-21 15:58:50|64.44|64.14|64.42|64.12|64.44|64.14|64.41|64.11|7
1732204740000|2024-11-21 15:59:00|64.43|64.13|64.42|64.12|64.45|64.15|64.42|64.12|10
1732204750000|2024-11-21 15:59:10|64.41|64.11|64.37|64.07|64.41|64.11|64.37|64.07|5
1732204760000|2024-11-21 15:59:20|64.38|64.08|64.38|64.08|64.38|64.08|64.38|64.08|1
1732204770000|2024-11-21 15:59:30|64.37|64.07|64.37|64.07|64.38|64.08|64.37|64.07|3
1732204780000|2024-11-21 15:59:40|64.38|64.08|64.37|64.07|64.39|64.09|64.37|64.07|4
1732204790000|2024-11-21 15:59:50|64.38|64.08|64.41|64.11|64.41|64.11|64.38|64.08|3
1732204800000|2024-11-21 16:00:00|64.45|64.15|64.53|64.23|64.53|64.23|64.44|64.14|12
1732204810000|2024-11-21 16:00:10|64.54|64.24|64.5|64.2|64.59|64.29|64.5|64.2|16
1732204820000|2024-11-21 16:00:20|64.49|64.19|64.48|64.18|64.5|64.2|64.4|64.1|16
1732204830000|2024-11-21 16:00:30|64.5|64.2|64.46|64.16|64.5|64.2|64.41|64.11|16
1732204840000|2024-11-21 16:00:40|64.45|64.15|64.42|64.12|64.46|64.16|64.42|64.12|13
1732204850000|2024-11-21 16:00:50|64.41|64.11|64.42|64.12|64.42|64.12|64.41|64.11|2
1732204860000|2024-11-21 16:01:00|64.41|64.11|64.37|64.07|64.41|64.11|64.36|64.06|17
1732204870000|2024-11-21 16:01:10|64.39|64.09|64.47|64.17|64.48|64.18|64.39|64.09|14
1732204880000|2024-11-21 16:01:20|64.49|64.19|64.57|64.27|64.58|64.28|64.48|64.18|16
1732204890000|2024-11-21 16:01:30|64.54|64.24|64.46|64.16|64.54|64.24|64.46|64.16|14
1732204900000|2024-11-21 16:01:40|64.45|64.15|64.48|64.18|64.48|64.18|64.41|64.11|10
1732204910000|2024-11-21 16:01:50|64.49|64.19|64.55|64.25|64.56|64.26|64.49|64.19|8
1732204920000|2024-11-21 16:02:00|64.56|64.26|64.59|64.29|64.6|64.3|64.56|64.26|8
1732204930000|2024-11-21 16:02:10|64.6|64.3|64.55|64.25|64.6|64.3|64.51|64.21|21
1732204940000|2024-11-21 16:02:20|64.54|64.24|64.61|64.31|64.61|64.31|64.54|64.24|14
1732204950000|2024-11-21 16:02:30|64.6|64.3|64.57|64.27|64.6|64.3|64.51|64.21|13
1732204960000|2024-11-21 16:02:40|64.56|64.26|64.5|64.2|64.56|64.26|64.49|64.19|6
1732204970000|2024-11-21 16:02:50|64.51|64.21|64.61|64.31|64.61|64.31|64.51|64.21|17
1732204980000|2024-11-21 16:03:00|64.63|64.33|64.7|64.4|64.7|64.4|64.61|64.31|11
1732204990000|2024-11-21 16:03:10|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|11
1732205000000|2024-11-21 16:03:20|64.7|64.4|64.7|64.4|64.71|64.41|64.7|64.4|3
1732205020000|2024-11-21 16:03:40|64.71|64.41|64.72|64.42|64.73|64.43|64.7|64.4|10
1732205030000|2024-11-21 16:03:50|64.73|64.43|64.7|64.4|64.74|64.44|64.68|64.38|12
1732205040000|2024-11-21 16:04:00|64.69|64.39|64.63|64.33|64.7|64.4|64.62|64.32|14
1732205050000|2024-11-21 16:04:10|64.64|64.34|64.69|64.39|64.69|64.39|64.64|64.34|13
1732205060000|2024-11-21 16:04:20|64.7|64.4|64.71|64.41|64.72|64.42|64.7|64.4|10
1732205070000|2024-11-21 16:04:30|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|10
1732205080000|2024-11-21 16:04:40|64.72|64.42|64.8|64.5|64.81|64.51|64.72|64.42|10
1732205090000|2024-11-21 16:04:50|64.81|64.51|64.76|64.46|64.81|64.51|64.74|64.44|6
1732205100000|2024-11-21 16:05:00|64.75|64.45|64.75|64.45|64.78|64.48|64.72|64.42|14
1732205110000|2024-11-21 16:05:10|64.76|64.46|64.72|64.42|64.78|64.48|64.72|64.42|18
1732205120000|2024-11-21 16:05:20|64.76|64.46|64.8|64.5|64.81|64.51|64.72|64.42|19
1732205130000|2024-11-21 16:05:30|64.81|64.51|64.81|64.51|64.81|64.51|64.8|64.5|3
1732205140000|2024-11-21 16:05:40|64.82|64.52|64.84|64.54|64.84|64.54|64.82|64.52|4
1732205150000|2024-11-21 16:05:50|64.85|64.55|64.88|64.58|64.89|64.59|64.85|64.55|9
1732205160000|2024-11-21 16:06:00|64.87|64.57|64.92|64.62|64.93|64.63|64.87|64.57|9
1732205170000|2024-11-21 16:06:10|64.93|64.63|64.93|64.63|64.97|64.67|64.93|64.63|11
1732205180000|2024-11-21 16:06:20|64.97|64.67|64.97|64.67|64.98|64.68|64.97|64.67|3
1732205190000|2024-11-21 16:06:30|64.98|64.68|64.99|64.69|65|64.7|64.98|64.68|4
1732205200000|2024-11-21 16:06:40|65|64.7|65.01|64.71|65.02|64.72|65|64.7|6
1732205210000|2024-11-21 16:06:50|65|64.7|64.93|64.63|65|64.7|64.92|64.62|10
1732205220000|2024-11-21 16:07:00|64.94|64.64|64.99|64.69|64.99|64.69|64.94|64.64|12
1732205230000|2024-11-21 16:07:10|64.98|64.68|65|64.7|65|64.7|64.97|64.67|4
1732205240000|2024-11-21 16:07:20|64.99|64.69|64.99|64.69|65|64.7|64.98|64.68|7
1732205250000|2024-11-21 16:07:30|65|64.7|65.02|64.72|65.03|64.73|64.99|64.69|7
1732205260000|2024-11-21 16:07:40|65.01|64.71|64.98|64.68|65.02|64.72|64.97|64.67|8
1732205270000|2024-11-21 16:07:50|64.97|64.67|64.92|64.62|64.97|64.67|64.91|64.61|7
1732205280000|2024-11-21 16:08:00|64.93|64.63|64.86|64.56|64.95|64.65|64.86|64.56|13
1732205290000|2024-11-21 16:08:10|64.87|64.57|64.93|64.63|64.93|64.63|64.86|64.56|8
1732205300000|2024-11-21 16:08:20|64.92|64.62|64.91|64.61|64.92|64.62|64.89|64.59|8
1732205310000|2024-11-21 16:08:30|64.92|64.62|64.93|64.63|64.94|64.64|64.91|64.61|7
1732205320000|2024-11-21 16:08:40|64.92|64.62|64.84|64.54|64.92|64.62|64.84|64.54|11
1732205330000|2024-11-21 16:08:50|64.82|64.52|64.86|64.56|64.86|64.56|64.82|64.52|9
1732205340000|2024-11-21 16:09:00|64.84|64.54|64.85|64.55|64.88|64.58|64.83|64.53|7
1732205350000|2024-11-21 16:09:10|64.88|64.58|64.78|64.48|64.88|64.58|64.78|64.48|11
1732205360000|2024-11-21 16:09:20|64.79|64.49|64.81|64.51|64.82|64.52|64.79|64.49|5
1732205370000|2024-11-21 16:09:30|64.8|64.5|64.78|64.48|64.8|64.5|64.73|64.43|12
1732205380000|2024-11-21 16:09:40|64.77|64.47|64.72|64.42|64.77|64.47|64.71|64.41|8
1732205390000|2024-11-21 16:09:50|64.73|64.43|64.78|64.48|64.79|64.49|64.73|64.43|8
1732205400000|2024-11-21 16:10:00|64.77|64.47|64.79|64.49|64.8|64.5|64.77|64.47|11
1732205410000|2024-11-21 16:10:10|64.78|64.48|64.71|64.41|64.78|64.48|64.71|64.41|9
1732205420000|2024-11-21 16:10:20|64.67|64.37|64.68|64.38|64.71|64.41|64.67|64.37|10
1732205430000|2024-11-21 16:10:30|64.67|64.37|64.66|64.36|64.68|64.38|64.63|64.33|9
1732205440000|2024-11-21 16:10:40|64.67|64.37|64.69|64.39|64.69|64.39|64.64|64.34|18
1732205450000|2024-11-21 16:10:50|64.7|64.4|64.69|64.39|64.7|64.4|64.67|64.37|8
1732205460000|2024-11-21 16:11:00|64.7|64.4|64.63|64.33|64.72|64.42|64.63|64.33|13
1732205470000|2024-11-21 16:11:10|64.62|64.32|64.64|64.34|64.7|64.4|64.62|64.32|18
1732205480000|2024-11-21 16:11:20|64.63|64.33|64.58|64.28|64.64|64.34|64.58|64.28|10
1732205490000|2024-11-21 16:11:30|64.57|64.27|64.53|64.23|64.57|64.27|64.52|64.22|9
1732205500000|2024-11-21 16:11:40|64.54|64.24|64.54|64.24|64.54|64.24|64.54|64.24|1
1732205510000|2024-11-21 16:11:50|64.53|64.23|64.54|64.24|64.54|64.24|64.53|64.23|2
1732205520000|2024-11-21 16:12:00|64.55|64.25|64.56|64.26|64.59|64.29|64.55|64.25|16
1732205530000|2024-11-21 16:12:10|64.58|64.28|64.57|64.27|64.58|64.28|64.53|64.23|13
1732205540000|2024-11-21 16:12:20|64.55|64.25|64.58|64.28|64.59|64.29|64.55|64.25|6
1732205550000|2024-11-21 16:12:30|64.57|64.27|64.59|64.29|64.6|64.3|64.53|64.23|9
1732205560000|2024-11-21 16:12:40|64.6|64.3|64.6|64.3|64.62|64.32|64.59|64.29|7
1732205570000|2024-11-21 16:12:50|64.59|64.29|64.57|64.27|64.6|64.3|64.56|64.26|7
1732205580000|2024-11-21 16:13:00|64.56|64.26|64.51|64.21|64.56|64.26|64.51|64.21|12
1732205590000|2024-11-21 16:13:10|64.5|64.2|64.61|64.31|64.61|64.31|64.5|64.2|12
1732205600000|2024-11-21 16:13:20|64.62|64.32|64.67|64.37|64.69|64.39|64.6|64.3|12
1732205610000|2024-11-21 16:13:30|64.63|64.33|64.62|64.32|64.64|64.34|64.62|64.32|4
1732205620000|2024-11-21 16:13:40|64.63|64.33|64.64|64.34|64.66|64.36|64.63|64.33|7
1732205630000|2024-11-21 16:13:50|64.65|64.35|64.64|64.34|64.66|64.36|64.63|64.33|8
1732205640000|2024-11-21 16:14:00|64.62|64.32|64.68|64.38|64.68|64.38|64.61|64.31|8
1732205650000|2024-11-21 16:14:10|64.67|64.37|64.71|64.41|64.71|64.41|64.67|64.37|5
1732205660000|2024-11-21 16:14:20|64.72|64.42|64.73|64.43|64.76|64.46|64.72|64.42|8
1732205670000|2024-11-21 16:14:30|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|2
1732205690000|2024-11-21 16:14:50|64.72|64.42|64.71|64.41|64.72|64.42|64.71|64.41|4
1732205700000|2024-11-21 16:15:00|64.66|64.36|64.69|64.39|64.71|64.41|64.66|64.36|11
1732205710000|2024-11-21 16:15:10|64.72|64.42|64.72|64.42|64.74|64.44|64.71|64.41|9
1732205720000|2024-11-21 16:15:20|64.73|64.43|64.7|64.4|64.73|64.43|64.69|64.39|12
1732205730000|2024-11-21 16:15:30|64.69|64.39|64.71|64.41|64.72|64.42|64.68|64.38|11
1732205740000|2024-11-21 16:15:40|64.72|64.42|64.68|64.38|64.72|64.42|64.68|64.38|5
1732205750000|2024-11-21 16:15:50|64.67|64.37|64.69|64.39|64.69|64.39|64.65|64.35|7
1732205760000|2024-11-21 16:16:00|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|7
1732205770000|2024-11-21 16:16:10|64.69|64.39|64.71|64.41|64.72|64.42|64.69|64.39|13
1732205780000|2024-11-21 16:16:20|64.72|64.42|64.68|64.38|64.72|64.42|64.68|64.38|8
1732205790000|2024-11-21 16:16:30|64.69|64.39|64.72|64.42|64.72|64.42|64.69|64.39|6
1732205800000|2024-11-21 16:16:40|64.73|64.43|64.72|64.42|64.74|64.44|64.72|64.42|4
1732205810000|2024-11-21 16:16:50|64.73|64.43|64.76|64.46|64.76|64.46|64.73|64.43|4
1732205820000|2024-11-21 16:17:00|64.74|64.44|64.69|64.39|64.74|64.44|64.69|64.39|5
1732205830000|2024-11-21 16:17:10|64.7|64.4|64.76|64.46|64.77|64.47|64.7|64.4|10
1732205840000|2024-11-21 16:17:20|64.77|64.47|64.76|64.46|64.77|64.47|64.75|64.45|8
1732205850000|2024-11-21 16:17:30|64.75|64.45|64.76|64.46|64.76|64.46|64.75|64.45|8
1732205860000|2024-11-21 16:17:40|64.75|64.45|64.79|64.49|64.8|64.5|64.75|64.45|10
1732205870000|2024-11-21 16:17:50|64.8|64.5|64.8|64.5|64.82|64.52|64.79|64.49|7
1732205880000|2024-11-21 16:18:00|64.81|64.51|64.74|64.44|64.81|64.51|64.74|64.44|11
1732205890000|2024-11-21 16:18:10|64.75|64.45|64.78|64.48|64.78|64.48|64.74|64.44|14
1732205900000|2024-11-21 16:18:20|64.79|64.49|64.75|64.45|64.79|64.49|64.75|64.45|7
1732205910000|2024-11-21 16:18:30|64.76|64.46|64.75|64.45|64.76|64.46|64.73|64.43|11
1732205920000|2024-11-21 16:18:40|64.74|64.44|64.8|64.5|64.8|64.5|64.74|64.44|8
1732205930000|2024-11-21 16:18:50|64.79|64.49|64.77|64.47|64.8|64.5|64.77|64.47|5
1732205940000|2024-11-21 16:19:00|64.76|64.46|64.74|64.44|64.76|64.46|64.73|64.43|6
1732205950000|2024-11-21 16:19:10|64.77|64.47|64.78|64.48|64.78|64.48|64.77|64.47|2
1732205960000|2024-11-21 16:19:20|64.77|64.47|64.83|64.53|64.83|64.53|64.77|64.47|16
1732205970000|2024-11-21 16:19:30|64.84|64.54|64.88|64.58|64.88|64.58|64.84|64.54|10
1732205980000|2024-11-21 16:19:40|64.89|64.59|64.96|64.66|64.96|64.66|64.88|64.58|11
1732205990000|2024-11-21 16:19:50|64.95|64.65|64.96|64.66|64.96|64.66|64.93|64.63|8
1732206000000|2024-11-21 16:20:00|64.95|64.65|64.96|64.66|64.96|64.66|64.95|64.65|4
1732206010000|2024-11-21 16:20:10|64.97|64.67|64.95|64.65|64.98|64.68|64.95|64.65|8
1732206020000|2024-11-21 16:20:20|64.96|64.66|64.94|64.64|64.96|64.66|64.94|64.64|5
1732206030000|2024-11-21 16:20:30|64.93|64.63|64.92|64.62|64.93|64.63|64.9|64.6|11
1732206040000|2024-11-21 16:20:40|64.91|64.61|64.91|64.61|64.92|64.62|64.91|64.61|7
1732206050000|2024-11-21 16:20:50|64.9|64.6|64.89|64.59|64.9|64.6|64.88|64.58|12
1732206060000|2024-11-21 16:21:00|64.9|64.6|64.94|64.64|64.94|64.64|64.9|64.6|9
1732206070000|2024-11-21 16:21:10|64.93|64.63|64.94|64.64|64.95|64.65|64.93|64.63|14
1732206080000|2024-11-21 16:21:20|64.95|64.65|64.9|64.6|64.96|64.66|64.9|64.6|13
1732206090000|2024-11-21 16:21:30|64.89|64.59|64.89|64.59|64.89|64.59|64.87|64.57|9
1732206100000|2024-11-21 16:21:40|64.88|64.58|64.88|64.58|64.89|64.59|64.87|64.57|9
1732206110000|2024-11-21 16:21:50|64.87|64.57|64.85|64.55|64.88|64.58|64.85|64.55|21
1732206120000|2024-11-21 16:22:00|64.86|64.56|64.86|64.56|64.91|64.61|64.83|64.53|15
1732206130000|2024-11-21 16:22:10|64.85|64.55|64.8|64.5|64.85|64.55|64.78|64.48|14
1732206140000|2024-11-21 16:22:20|64.82|64.52|64.83|64.53|64.84|64.54|64.82|64.52|11
1732206150000|2024-11-21 16:22:30|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|4
1732206160000|2024-11-21 16:22:40|64.84|64.54|64.82|64.52|64.84|64.54|64.82|64.52|3
1732206170000|2024-11-21 16:22:50|64.83|64.53|64.83|64.53|64.83|64.53|64.82|64.52|5
1732206180000|2024-11-21 16:23:00|64.84|64.54|64.85|64.55|64.85|64.55|64.84|64.54|10
1732206190000|2024-11-21 16:23:10|64.86|64.56|64.84|64.54|64.86|64.56|64.84|64.54|5
1732206200000|2024-11-21 16:23:20|64.85|64.55|64.86|64.56|64.86|64.56|64.85|64.55|2
1732206210000|2024-11-21 16:23:30|64.87|64.57|64.91|64.61|64.92|64.62|64.86|64.56|8
1732206220000|2024-11-21 16:23:40|64.92|64.62|64.91|64.61|64.92|64.62|64.89|64.59|14
1732206230000|2024-11-21 16:23:50|64.92|64.62|64.93|64.63|64.93|64.63|64.92|64.62|2
1732206240000|2024-11-21 16:24:00|64.92|64.62|64.96|64.66|64.96|64.66|64.92|64.62|8
1732206250000|2024-11-21 16:24:10|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|4
1732206260000|2024-11-21 16:24:20|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|12
1732206270000|2024-11-21 16:24:30|64.97|64.67|64.96|64.66|64.98|64.68|64.96|64.66|10
1732206280000|2024-11-21 16:24:40|64.97|64.67|64.98|64.68|64.98|64.68|64.96|64.66|10
1732206290000|2024-11-21 16:24:50|64.99|64.69|64.98|64.68|64.99|64.69|64.98|64.68|14
1732206300000|2024-11-21 16:25:00|64.97|64.67|64.98|64.68|64.99|64.69|64.96|64.66|7
1732206310000|2024-11-21 16:25:10|64.99|64.69|64.98|64.68|65.02|64.72|64.97|64.67|13
1732206320000|2024-11-21 16:25:20|64.97|64.67|65.05|64.75|65.06|64.76|64.97|64.67|10
1732206330000|2024-11-21 16:25:30|65.04|64.74|65.02|64.72|65.04|64.74|65.01|64.71|5
1732206340000|2024-11-21 16:25:40|65.03|64.73|65.04|64.74|65.04|64.74|65.03|64.73|2
1732206350000|2024-11-21 16:25:50|65.05|64.75|65.06|64.76|65.08|64.78|65.05|64.75|11
1732206360000|2024-11-21 16:26:00|65.05|64.75|65.05|64.75|65.07|64.77|65.04|64.74|9
1732206370000|2024-11-21 16:26:10|65.06|64.76|65.07|64.77|65.07|64.77|65.06|64.76|4
1732206380000|2024-11-21 16:26:20|65.08|64.78|65.06|64.76|65.09|64.79|65.05|64.75|6
1732206390000|2024-11-21 16:26:30|65.07|64.77|65.13|64.83|65.13|64.83|65.06|64.76|7
1732206400000|2024-11-21 16:26:40|65.12|64.82|65.14|64.84|65.14|64.84|65.12|64.82|3
1732206420000|2024-11-21 16:27:00|65.16|64.86|65.17|64.87|65.17|64.87|65.15|64.85|3
1732206430000|2024-11-21 16:27:10|65.16|64.86|65.17|64.87|65.18|64.88|65.16|64.86|4
1732206440000|2024-11-21 16:27:20|65.18|64.88|65.22|64.92|65.22|64.92|65.18|64.88|4
1732206450000|2024-11-21 16:27:30|65.23|64.93|65.23|64.93|65.23|64.93|65.22|64.92|3
1732206460000|2024-11-21 16:27:40|65.22|64.92|65.18|64.88|65.22|64.92|65.18|64.88|4
1732206470000|2024-11-21 16:27:50|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732206480000|2024-11-21 16:28:00|65.18|64.88|65.18|64.88|65.18|64.88|65.17|64.87|3
1732206490000|2024-11-21 16:28:10|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732206510000|2024-11-21 16:28:30|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732206520000|2024-11-21 16:28:40|65.16|64.86|65.17|64.87|65.17|64.87|65.16|64.86|6
1732206530000|2024-11-21 16:28:50|65.16|64.86|65.16|64.86|65.16|64.86|65.16|64.86|1
1732206540000|2024-11-21 16:29:00|65.15|64.85|65.15|64.85|65.15|64.85|65.15|64.85|1
1732206550000|2024-11-21 16:29:10|65.16|64.86|65.16|64.86|65.16|64.86|65.15|64.85|3
1732206560000|2024-11-21 16:29:20|65.15|64.85|65.14|64.84|65.15|64.85|65.14|64.84|2
1732206580000|2024-11-21 16:29:40|65.13|64.83|65.14|64.84|65.14|64.84|65.1|64.8|12
1732206590000|2024-11-21 16:29:50|65.13|64.83|65.09|64.79|65.14|64.84|65.09|64.79|7
1732206600000|2024-11-21 16:30:00|65.08|64.78|65.11|64.81|65.12|64.82|65.08|64.78|15
1732206610000|2024-11-21 16:30:10|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|5
1732206620000|2024-11-21 16:30:20|65.08|64.78|65.07|64.77|65.1|64.8|65.07|64.77|12
1732206630000|2024-11-21 16:30:30|65.06|64.76|65.07|64.77|65.07|64.77|65.05|64.75|8
1732206640000|2024-11-21 16:30:40|65.06|64.76|65.09|64.79|65.09|64.79|65.06|64.76|6
1732206650000|2024-11-21 16:30:50|65.08|64.78|65.03|64.73|65.09|64.79|65.02|64.72|14
1732206660000|2024-11-21 16:31:00|65.04|64.74|65.04|64.74|65.04|64.74|65.01|64.71|10
1732206670000|2024-11-21 16:31:10|65.02|64.72|65.07|64.77|65.07|64.77|65.01|64.71|12
1732206680000|2024-11-21 16:31:20|65.08|64.78|65.08|64.78|65.12|64.82|65.08|64.78|12
1732206690000|2024-11-21 16:31:30|65.09|64.79|65.07|64.77|65.09|64.79|65.06|64.76|6
1732206700000|2024-11-21 16:31:40|65.08|64.78|65.09|64.79|65.1|64.8|65.07|64.77|8
1732206710000|2024-11-21 16:31:50|65.08|64.78|65.09|64.79|65.09|64.79|65.08|64.78|4
1732206720000|2024-11-21 16:32:00|65.1|64.8|65.15|64.85|65.15|64.85|65.1|64.8|6
1732206730000|2024-11-21 16:32:10|65.17|64.87|65.12|64.82|65.17|64.87|65.11|64.81|7
1732206740000|2024-11-21 16:32:20|65.13|64.83|65.12|64.82|65.13|64.83|65.11|64.81|4
1732206750000|2024-11-21 16:32:30|65.13|64.83|65.14|64.84|65.15|64.85|65.13|64.83|6
1732206760000|2024-11-21 16:32:40|65.15|64.85|65.15|64.85|65.16|64.86|65.14|64.84|4
1732206770000|2024-11-21 16:32:50|65.14|64.84|65.14|64.84|65.14|64.84|65.14|64.84|1
1732206780000|2024-11-21 16:33:00|65.15|64.85|65.22|64.92|65.22|64.92|65.15|64.85|7
1732206790000|2024-11-21 16:33:10|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732206800000|2024-11-21 16:33:20|65.23|64.93|65.23|64.93|65.23|64.93|65.23|64.93|1
1732206810000|2024-11-21 16:33:30|65.24|64.94|65.24|64.94|65.24|64.94|65.24|64.94|1
1732206820000|2024-11-21 16:33:40|65.25|64.95|65.27|64.97|65.27|64.97|65.25|64.95|2
1732206830000|2024-11-21 16:33:50|65.26|64.96|65.24|64.94|65.27|64.97|65.24|64.94|5
1732206840000|2024-11-21 16:34:00|65.23|64.93|65.21|64.91|65.23|64.93|65.19|64.89|13
1732206850000|2024-11-21 16:34:10|65.2|64.9|65.21|64.91|65.23|64.93|65.19|64.89|11
1732206860000|2024-11-21 16:34:20|65.22|64.92|65.21|64.91|65.23|64.93|65.21|64.91|12
1732206870000|2024-11-21 16:34:30|65.2|64.9|65.23|64.93|65.23|64.93|65.19|64.89|6
1732206880000|2024-11-21 16:34:40|65.24|64.94|65.21|64.91|65.24|64.94|65.2|64.9|9
1732206890000|2024-11-21 16:34:50|65.2|64.9|65.2|64.9|65.21|64.91|65.19|64.89|5
1732206900000|2024-11-21 16:35:00|65.19|64.89|65.16|64.86|65.2|64.9|65.16|64.86|5
1732206910000|2024-11-21 16:35:10|65.15|64.85|65.14|64.84|65.16|64.86|65.14|64.84|6
1732206920000|2024-11-21 16:35:20|65.13|64.83|65.15|64.85|65.15|64.85|65.13|64.83|3
1732206930000|2024-11-21 16:35:30|65.16|64.86|65.18|64.88|65.18|64.88|65.16|64.86|3
1732206940000|2024-11-21 16:35:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732206950000|2024-11-21 16:35:50|65.18|64.88|65.16|64.86|65.18|64.88|65.16|64.86|3
1732206960000|2024-11-21 16:36:00|65.15|64.85|65.1|64.8|65.15|64.85|65.09|64.79|7
1732206970000|2024-11-21 16:36:10|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|4
1732206980000|2024-11-21 16:36:20|65.07|64.77|65.1|64.8|65.11|64.81|65.07|64.77|6
1732206990000|2024-11-21 16:36:30|65.09|64.79|65.07|64.77|65.09|64.79|65.07|64.77|2
1732207000000|2024-11-21 16:36:40|65.06|64.76|65.08|64.78|65.08|64.78|65.06|64.76|7
1732207010000|2024-11-21 16:36:50|65.07|64.77|65.05|64.75|65.07|64.77|65.04|64.74|5
1732207020000|2024-11-21 16:37:00|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|3
1732207030000|2024-11-21 16:37:10|65.07|64.77|65.05|64.75|65.08|64.78|65.05|64.75|5
1732207040000|2024-11-21 16:37:20|65.04|64.74|65.08|64.78|65.08|64.78|65.04|64.74|7
1732207050000|2024-11-21 16:37:30|65.09|64.79|65.08|64.78|65.09|64.79|65.07|64.77|4
1732207060000|2024-11-21 16:37:40|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732207070000|2024-11-21 16:37:50|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|5
1732207080000|2024-11-21 16:38:00|65.05|64.75|65.07|64.77|65.07|64.77|65.05|64.75|3
1732207090000|2024-11-21 16:38:10|65.06|64.76|65.06|64.76|65.06|64.76|65.05|64.75|7
1732207100000|2024-11-21 16:38:20|65.05|64.75|65.06|64.76|65.06|64.76|65.05|64.75|4
1732207110000|2024-11-21 16:38:30|65.07|64.77|65.1|64.8|65.12|64.82|65.07|64.77|12
1732207120000|2024-11-21 16:38:40|65.11|64.81|65.12|64.82|65.13|64.83|65.1|64.8|8
1732207130000|2024-11-21 16:38:50|65.13|64.83|65.14|64.84|65.14|64.84|65.13|64.83|2
1732207140000|2024-11-21 16:39:00|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|4
1732207150000|2024-11-21 16:39:10|65.13|64.83|65.12|64.82|65.13|64.83|65.12|64.82|2
1732207160000|2024-11-21 16:39:20|65.1|64.8|64.99|64.69|65.1|64.8|64.99|64.69|4
1732207170000|2024-11-21 16:39:30|64.98|64.68|64.94|64.64|64.98|64.68|64.94|64.64|4
1732207180000|2024-11-21 16:39:40|64.93|64.63|64.92|64.62|64.93|64.63|64.92|64.62|2
1732207190000|2024-11-21 16:39:50|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|3
1732207200000|2024-11-21 16:40:00|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|4
1732207210000|2024-11-21 16:40:10|64.84|64.54|64.8|64.5|64.84|64.54|64.79|64.49|5
1732207220000|2024-11-21 16:40:20|64.81|64.51|64.81|64.51|64.82|64.52|64.79|64.49|7
1732207230000|2024-11-21 16:40:30|64.82|64.52|64.79|64.49|64.82|64.52|64.79|64.49|6
1732207240000|2024-11-21 16:40:40|64.8|64.5|64.82|64.52|64.83|64.53|64.8|64.5|10
1732207250000|2024-11-21 16:40:50|64.81|64.51|64.82|64.52|64.83|64.53|64.79|64.49|11
1732207260000|2024-11-21 16:41:00|64.81|64.51|64.79|64.49|64.83|64.53|64.79|64.49|15
1732207270000|2024-11-21 16:41:10|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|13
1732207280000|2024-11-21 16:41:20|64.79|64.49|64.79|64.49|64.8|64.5|64.78|64.48|5
1732207290000|2024-11-21 16:41:30|64.78|64.48|64.76|64.46|64.78|64.48|64.74|64.44|9
1732207300000|2024-11-21 16:41:40|64.77|64.47|64.82|64.52|64.82|64.52|64.77|64.47|3
1732207310000|2024-11-21 16:41:50|64.81|64.51|64.8|64.5|64.83|64.53|64.79|64.49|10
1732207320000|2024-11-21 16:42:00|64.81|64.51|64.83|64.53|64.84|64.54|64.81|64.51|13
1732207330000|2024-11-21 16:42:10|64.82|64.52|64.8|64.5|64.82|64.52|64.79|64.49|7
1732207340000|2024-11-21 16:42:20|64.79|64.49|64.78|64.48|64.8|64.5|64.77|64.47|7
1732207350000|2024-11-21 16:42:30|64.79|64.49|64.8|64.5|64.82|64.52|64.79|64.49|9
1732207360000|2024-11-21 16:42:40|64.79|64.49|64.79|64.49|64.79|64.49|64.78|64.48|5
1732207370000|2024-11-21 16:42:50|64.78|64.48|64.76|64.46|64.79|64.49|64.76|64.46|5
1732207380000|2024-11-21 16:43:00|64.77|64.47|64.78|64.48|64.78|64.48|64.76|64.46|4
1732207390000|2024-11-21 16:43:10|64.79|64.49|64.84|64.54|64.84|64.54|64.79|64.49|6
1732207400000|2024-11-21 16:43:20|64.83|64.53|64.84|64.54|64.85|64.55|64.82|64.52|5
1732207410000|2024-11-21 16:43:30|64.85|64.55|64.87|64.57|64.87|64.57|64.85|64.55|5
1732207420000|2024-11-21 16:43:40|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|2
1732207430000|2024-11-21 16:43:50|64.88|64.58|64.87|64.57|64.88|64.58|64.87|64.57|4
1732207440000|2024-11-21 16:44:00|64.88|64.58|64.89|64.59|64.89|64.59|64.87|64.57|4
1732207450000|2024-11-21 16:44:10|64.9|64.6|64.92|64.62|64.95|64.65|64.9|64.6|12
1732207460000|2024-11-21 16:44:20|64.91|64.61|64.95|64.65|64.95|64.65|64.9|64.6|11
1732207470000|2024-11-21 16:44:30|64.94|64.64|64.96|64.66|64.96|64.66|64.94|64.64|3
1732207480000|2024-11-21 16:44:40|64.97|64.67|64.97|64.67|64.97|64.67|64.97|64.67|1
1732207490000|2024-11-21 16:44:50|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732207500000|2024-11-21 16:45:00|64.99|64.69|64.93|64.63|64.99|64.69|64.92|64.62|9
1732207510000|2024-11-21 16:45:10|64.94|64.64|64.96|64.66|64.96|64.66|64.93|64.63|9
1732207520000|2024-11-21 16:45:20|64.95|64.65|64.98|64.68|64.99|64.69|64.95|64.65|6
1732207530000|2024-11-21 16:45:30|64.96|64.66|64.97|64.67|64.98|64.68|64.96|64.66|6
1732207540000|2024-11-21 16:45:40|64.96|64.66|64.85|64.55|64.96|64.66|64.84|64.54|15
1732207550000|2024-11-21 16:45:50|64.86|64.56|64.89|64.59|64.89|64.59|64.86|64.56|6
1732207560000|2024-11-21 16:46:00|64.88|64.58|64.9|64.6|64.91|64.61|64.87|64.57|5
1732207570000|2024-11-21 16:46:10|64.89|64.59|64.9|64.6|64.91|64.61|64.88|64.58|5
1732207580000|2024-11-21 16:46:20|64.89|64.59|64.86|64.56|64.89|64.59|64.86|64.56|9
1732207590000|2024-11-21 16:46:30|64.87|64.57|64.86|64.56|64.87|64.57|64.86|64.56|4
1732207600000|2024-11-21 16:46:40|64.81|64.51|64.76|64.46|64.81|64.51|64.76|64.46|6
1732207610000|2024-11-21 16:46:50|64.77|64.47|64.81|64.51|64.81|64.51|64.77|64.47|4
1732207620000|2024-11-21 16:47:00|64.82|64.52|64.88|64.58|64.88|64.58|64.81|64.51|14
1732207630000|2024-11-21 16:47:10|64.87|64.57|64.82|64.52|64.87|64.57|64.81|64.51|6
1732207640000|2024-11-21 16:47:20|64.81|64.51|64.78|64.48|64.81|64.51|64.77|64.47|6
1732207650000|2024-11-21 16:47:30|64.77|64.47|64.75|64.45|64.77|64.47|64.71|64.41|9
1732207660000|2024-11-21 16:47:40|64.76|64.46|64.69|64.39|64.76|64.46|64.68|64.38|13
1732207670000|2024-11-21 16:47:50|64.68|64.38|64.69|64.39|64.69|64.39|64.68|64.38|2
1732207680000|2024-11-21 16:48:00|64.7|64.4|64.65|64.35|64.7|64.4|64.65|64.35|7
1732207690000|2024-11-21 16:48:10|64.64|64.34|64.7|64.4|64.71|64.41|64.64|64.34|8
1732207700000|2024-11-21 16:48:20|64.69|64.39|64.68|64.38|64.7|64.4|64.67|64.37|14
1732207710000|2024-11-21 16:48:30|64.69|64.39|64.68|64.38|64.71|64.41|64.68|64.38|8
1732207720000|2024-11-21 16:48:40|64.69|64.39|64.72|64.42|64.73|64.43|64.69|64.39|4
1732207730000|2024-11-21 16:48:50|64.71|64.41|64.68|64.38|64.71|64.41|64.68|64.38|5
1732207740000|2024-11-21 16:49:00|64.69|64.39|64.71|64.41|64.71|64.41|64.69|64.39|5
1732207750000|2024-11-21 16:49:10|64.7|64.4|64.79|64.49|64.8|64.5|64.7|64.4|9
1732207760000|2024-11-21 16:49:20|64.78|64.48|64.69|64.39|64.78|64.48|64.69|64.39|10
1732207770000|2024-11-21 16:49:30|64.7|64.4|64.67|64.37|64.7|64.4|64.67|64.37|10
1732207780000|2024-11-21 16:49:40|64.68|64.38|64.7|64.4|64.7|64.4|64.68|64.38|3
1732207790000|2024-11-21 16:49:50|64.71|64.41|64.72|64.42|64.73|64.43|64.71|64.41|4
1732207800000|2024-11-21 16:50:00|64.71|64.41|64.76|64.46|64.76|64.46|64.71|64.41|15
1732207810000|2024-11-21 16:50:10|64.77|64.47|64.79|64.49|64.79|64.49|64.77|64.47|7
1732207820000|2024-11-21 16:50:20|64.8|64.5|64.8|64.5|64.82|64.52|64.8|64.5|7
1732207830000|2024-11-21 16:50:30|64.78|64.48|64.81|64.51|64.82|64.52|64.78|64.48|8
1732207840000|2024-11-21 16:50:40|64.8|64.5|64.77|64.47|64.8|64.5|64.76|64.46|8
1732207850000|2024-11-21 16:50:50|64.78|64.48|64.82|64.52|64.82|64.52|64.78|64.48|3
1732207860000|2024-11-21 16:51:00|64.83|64.53|64.8|64.5|64.83|64.53|64.8|64.5|7
1732207870000|2024-11-21 16:51:10|64.81|64.51|64.8|64.5|64.86|64.56|64.8|64.5|9
1732207880000|2024-11-21 16:51:20|64.81|64.51|64.81|64.51|64.82|64.52|64.81|64.51|3
1732207890000|2024-11-21 16:51:30|64.82|64.52|64.8|64.5|64.85|64.55|64.8|64.5|11
1732207900000|2024-11-21 16:51:40|64.81|64.51|64.87|64.57|64.87|64.57|64.8|64.5|17
1732207910000|2024-11-21 16:51:50|64.86|64.56|64.86|64.56|64.87|64.57|64.86|64.56|5
1732207920000|2024-11-21 16:52:00|64.85|64.55|64.82|64.52|64.86|64.56|64.81|64.51|12
1732207930000|2024-11-21 16:52:10|64.81|64.51|64.83|64.53|64.83|64.53|64.81|64.51|5
1732207940000|2024-11-21 16:52:20|64.82|64.52|64.89|64.59|64.89|64.59|64.82|64.52|8
1732207950000|2024-11-21 16:52:30|64.88|64.58|64.83|64.53|64.89|64.59|64.82|64.52|10
1732207960000|2024-11-21 16:52:40|64.84|64.54|64.88|64.58|64.88|64.58|64.83|64.53|10
1732207970000|2024-11-21 16:52:50|64.87|64.57|64.92|64.62|64.93|64.63|64.86|64.56|11
1732207980000|2024-11-21 16:53:00|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|10
1732207990000|2024-11-21 16:53:10|64.87|64.57|64.79|64.49|64.87|64.57|64.79|64.49|8
1732208000000|2024-11-21 16:53:20|64.82|64.52|64.9|64.6|64.9|64.6|64.82|64.52|18
1732208010000|2024-11-21 16:53:30|64.88|64.58|64.85|64.55|64.88|64.58|64.83|64.53|9
1732208020000|2024-11-21 16:53:40|64.86|64.56|64.89|64.59|64.89|64.59|64.86|64.56|6
1732208030000|2024-11-21 16:53:50|64.88|64.58|64.85|64.55|64.88|64.58|64.85|64.55|8
1732208040000|2024-11-21 16:54:00|64.86|64.56|64.85|64.55|64.89|64.59|64.84|64.54|14
1732208050000|2024-11-21 16:54:10|64.86|64.56|64.87|64.57|64.87|64.57|64.86|64.56|2
1732208060000|2024-11-21 16:54:20|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|7
1732208070000|2024-11-21 16:54:30|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732208080000|2024-11-21 16:54:40|64.9|64.6|64.89|64.59|64.9|64.6|64.87|64.57|7
1732208090000|2024-11-21 16:54:50|64.88|64.58|64.82|64.52|64.89|64.59|64.82|64.52|6
1732208100000|2024-11-21 16:55:00|64.83|64.53|64.85|64.55|64.87|64.57|64.83|64.53|12
1732208110000|2024-11-21 16:55:10|64.82|64.52|64.82|64.52|64.86|64.56|64.82|64.52|7
1732208120000|2024-11-21 16:55:20|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208130000|2024-11-21 16:55:30|64.81|64.51|64.81|64.51|64.83|64.53|64.81|64.51|6
1732208140000|2024-11-21 16:55:40|64.82|64.52|64.8|64.5|64.82|64.52|64.8|64.5|5
1732208150000|2024-11-21 16:55:50|64.78|64.48|64.81|64.51|64.82|64.52|64.77|64.47|9
1732208160000|2024-11-21 16:56:00|64.82|64.52|64.81|64.51|64.82|64.52|64.81|64.51|4
1732208170000|2024-11-21 16:56:10|64.82|64.52|64.83|64.53|64.85|64.55|64.82|64.52|6
1732208180000|2024-11-21 16:56:20|64.82|64.52|64.83|64.53|64.83|64.53|64.82|64.52|2
1732208190000|2024-11-21 16:56:30|64.84|64.54|64.87|64.57|64.87|64.57|64.84|64.54|6
1732208200000|2024-11-21 16:56:40|64.88|64.58|64.88|64.58|64.88|64.58|64.88|64.58|1
1732208210000|2024-11-21 16:56:50|64.89|64.59|64.85|64.55|64.89|64.59|64.85|64.55|5
1732208220000|2024-11-21 16:57:00|64.84|64.54|64.81|64.51|64.84|64.54|64.81|64.51|4
1732208230000|2024-11-21 16:57:10|64.82|64.52|64.91|64.61|64.91|64.61|64.82|64.52|13
1732208240000|2024-11-21 16:57:20|64.9|64.6|64.82|64.52|64.9|64.6|64.82|64.52|9
1732208250000|2024-11-21 16:57:30|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732208260000|2024-11-21 16:57:40|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|6
1732208270000|2024-11-21 16:57:50|64.89|64.59|64.91|64.61|64.91|64.61|64.89|64.59|6
1732208280000|2024-11-21 16:58:00|64.92|64.62|64.9|64.6|64.92|64.62|64.87|64.57|13
1732208290000|2024-11-21 16:58:10|64.91|64.61|64.89|64.59|64.91|64.61|64.89|64.59|5
1732208300000|2024-11-21 16:58:20|64.88|64.58|64.78|64.48|64.89|64.59|64.78|64.48|11
1732208310000|2024-11-21 16:58:30|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732208320000|2024-11-21 16:58:40|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208330000|2024-11-21 16:58:50|64.85|64.55|64.85|64.55|64.85|64.55|64.82|64.52|9
1732208340000|2024-11-21 16:59:00|64.84|64.54|64.86|64.56|64.87|64.57|64.82|64.52|11
1732208350000|2024-11-21 16:59:10|64.87|64.57|64.87|64.57|64.88|64.58|64.87|64.57|7
1732208360000|2024-11-21 16:59:20|64.88|64.58|64.86|64.56|64.88|64.58|64.85|64.55|5
1732208370000|2024-11-21 16:59:30|64.87|64.57|64.81|64.51|64.87|64.57|64.81|64.51|7
1732208380000|2024-11-21 16:59:40|64.8|64.5|64.8|64.5|64.8|64.5|64.8|64.5|1
1732208390000|2024-11-21 16:59:50|64.79|64.49|64.75|64.45|64.79|64.49|64.74|64.44|3
1732208400000|2024-11-21 17:00:00|64.76|64.46|64.76|64.46|64.76|64.46|64.76|64.46|1
1732208410000|2024-11-21 17:00:10|64.77|64.47|64.74|64.44|64.77|64.47|64.67|64.37|7
1732208430000|2024-11-21 17:00:30|64.73|64.43|64.79|64.49|64.79|64.49|64.72|64.42|12
1732208440000|2024-11-21 17:00:40|64.78|64.48|64.88|64.58|64.88|64.58|64.78|64.48|10
1732208450000|2024-11-21 17:00:50|64.89|64.59|64.86|64.56|64.89|64.59|64.86|64.56|4
1732208460000|2024-11-21 17:01:00|64.87|64.57|64.93|64.63|64.93|64.63|64.87|64.57|9
1732208470000|2024-11-21 17:01:10|64.94|64.64|64.9|64.6|64.96|64.66|64.9|64.6|12
1732208480000|2024-11-21 17:01:20|64.91|64.61|64.91|64.61|64.91|64.61|64.87|64.57|9
1732208490000|2024-11-21 17:01:30|64.93|64.63|64.9|64.6|64.93|64.63|64.89|64.59|11
1732208500000|2024-11-21 17:01:40|64.94|64.64|64.9|64.6|64.94|64.64|64.9|64.6|6
1732208510000|2024-11-21 17:01:50|64.91|64.61|64.93|64.63|64.96|64.66|64.9|64.6|9
1732208520000|2024-11-21 17:02:00|64.94|64.64|64.92|64.62|64.94|64.64|64.91|64.61|10
1732208530000|2024-11-21 17:02:10|64.94|64.64|64.93|64.63|64.95|64.65|64.92|64.62|5
1732208540000|2024-11-21 17:02:20|64.92|64.62|64.91|64.61|64.92|64.62|64.91|64.61|2
1732208550000|2024-11-21 17:02:30|64.92|64.62|64.94|64.64|64.94|64.64|64.92|64.62|4
1732208560000|2024-11-21 17:02:40|64.93|64.63|64.89|64.59|64.93|64.63|64.89|64.59|5
1732208570000|2024-11-21 17:02:50|64.9|64.6|64.89|64.59|64.9|64.6|64.89|64.59|2
1732208580000|2024-11-21 17:03:00|64.87|64.57|64.8|64.5|64.87|64.57|64.8|64.5|7
1732208590000|2024-11-21 17:03:10|64.79|64.49|64.74|64.44|64.79|64.49|64.74|64.44|11
1732208620000|2024-11-21 17:03:40|64.73|64.43|64.68|64.38|64.73|64.43|64.67|64.37|7
1732208630000|2024-11-21 17:03:50|64.67|64.37|64.58|64.28|64.67|64.37|64.57|64.27|11
1732208640000|2024-11-21 17:04:00|64.59|64.29|64.64|64.34|64.66|64.36|64.59|64.29|9
1732208650000|2024-11-21 17:04:10|64.65|64.35|64.67|64.37|64.68|64.38|64.6|64.3|9
1732208660000|2024-11-21 17:04:20|64.68|64.38|64.67|64.37|64.69|64.39|64.66|64.36|11
1732208670000|2024-11-21 17:04:30|64.66|64.36|64.62|64.32|64.66|64.36|64.62|64.32|8
1732208680000|2024-11-21 17:04:40|64.61|64.31|64.59|64.29|64.61|64.31|64.58|64.28|7
1732208690000|2024-11-21 17:04:50|64.58|64.28|64.59|64.29|64.59|64.29|64.53|64.23|9
1732208700000|2024-11-21 17:05:00|64.6|64.3|64.66|64.36|64.69|64.39|64.59|64.29|15
1732208710000|2024-11-21 17:05:10|64.67|64.37|64.63|64.33|64.68|64.38|64.63|64.33|9
1732208720000|2024-11-21 17:05:20|64.64|64.34|64.68|64.38|64.69|64.39|64.64|64.34|6
1732208730000|2024-11-21 17:05:30|64.67|64.37|64.69|64.39|64.7|64.4|64.67|64.37|5
1732208740000|2024-11-21 17:05:40|64.7|64.4|64.66|64.36|64.71|64.41|64.66|64.36|8
1732208750000|2024-11-21 17:05:50|64.67|64.37|64.69|64.39|64.71|64.41|64.67|64.37|6
1732208760000|2024-11-21 17:06:00|64.7|64.4|64.76|64.46|64.79|64.49|64.7|64.4|16
1732208770000|2024-11-21 17:06:10|64.77|64.47|64.81|64.51|64.83|64.53|64.77|64.47|10
1732208780000|2024-11-21 17:06:20|64.8|64.5|64.8|64.5|64.8|64.5|64.77|64.47|9
1732208790000|2024-11-21 17:06:30|64.81|64.51|64.81|64.51|64.82|64.52|64.8|64.5|7
1732208800000|2024-11-21 17:06:40|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|8
1732208810000|2024-11-21 17:06:50|64.76|64.46|64.78|64.48|64.78|64.48|64.76|64.46|3
1732208820000|2024-11-21 17:07:00|64.79|64.49|64.77|64.47|64.82|64.52|64.77|64.47|9
1732208830000|2024-11-21 17:07:10|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|2
1732208840000|2024-11-21 17:07:20|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732208850000|2024-11-21 17:07:30|64.8|64.5|64.79|64.49|64.8|64.5|64.78|64.48|8
1732208860000|2024-11-21 17:07:40|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732208870000|2024-11-21 17:07:50|64.8|64.5|64.81|64.51|64.81|64.51|64.8|64.5|2
1732208880000|2024-11-21 17:08:00|64.8|64.5|64.77|64.47|64.81|64.51|64.77|64.47|6
1732208890000|2024-11-21 17:08:10|64.76|64.46|64.7|64.4|64.76|64.46|64.7|64.4|5
1732208900000|2024-11-21 17:08:20|64.69|64.39|64.76|64.46|64.77|64.47|64.69|64.39|6
1732208910000|2024-11-21 17:08:30|64.77|64.47|64.82|64.52|64.82|64.52|64.77|64.47|8
1732208920000|2024-11-21 17:08:40|64.83|64.53|64.78|64.48|64.85|64.55|64.78|64.48|9
1732208930000|2024-11-21 17:08:50|64.77|64.47|64.75|64.45|64.77|64.47|64.74|64.44|5
1732208940000|2024-11-21 17:09:00|64.74|64.44|64.77|64.47|64.77|64.47|64.69|64.39|13
1732208950000|2024-11-21 17:09:10|64.76|64.46|64.76|64.46|64.77|64.47|64.74|64.44|8
1732208960000|2024-11-21 17:09:20|64.77|64.47|64.8|64.5|64.8|64.5|64.77|64.47|3
1732208970000|2024-11-21 17:09:30|64.81|64.51|64.82|64.52|64.82|64.52|64.81|64.51|2
1732208980000|2024-11-21 17:09:40|64.83|64.53|64.86|64.56|64.87|64.57|64.83|64.53|8
1732208990000|2024-11-21 17:09:50|64.85|64.55|64.86|64.56|64.87|64.57|64.85|64.55|6
1732209000000|2024-11-21 17:10:00|64.85|64.55|64.86|64.56|64.86|64.56|64.83|64.53|6
1732209010000|2024-11-21 17:10:10|64.85|64.55|64.81|64.51|64.85|64.55|64.81|64.51|12
1732209020000|2024-11-21 17:10:20|64.8|64.5|64.79|64.49|64.8|64.5|64.79|64.49|4
1732209030000|2024-11-21 17:10:30|64.8|64.5|64.78|64.48|64.8|64.5|64.78|64.48|3
1732209040000|2024-11-21 17:10:40|64.77|64.47|64.77|64.47|64.77|64.47|64.77|64.47|1
1732209050000|2024-11-21 17:10:50|64.75|64.45|64.78|64.48|64.78|64.48|64.75|64.45|4
1732209060000|2024-11-21 17:11:00|64.77|64.47|64.77|64.47|64.77|64.47|64.7|64.4|16
1732209070000|2024-11-21 17:11:10|64.73|64.43|64.67|64.37|64.73|64.43|64.67|64.37|9
1732209080000|2024-11-21 17:11:20|64.66|64.36|64.69|64.39|64.69|64.39|64.66|64.36|3
1732209090000|2024-11-21 17:11:30|64.7|64.4|64.76|64.46|64.76|64.46|64.7|64.4|9
1732209100000|2024-11-21 17:11:40|64.75|64.45|64.77|64.47|64.77|64.47|64.73|64.43|5
1732209110000|2024-11-21 17:11:50|64.78|64.48|64.81|64.51|64.81|64.51|64.78|64.48|4
1732209120000|2024-11-21 17:12:00|64.82|64.52|64.87|64.57|64.93|64.63|64.82|64.52|14
1732209130000|2024-11-21 17:12:10|64.88|64.58|64.77|64.47|64.88|64.58|64.77|64.47|8
1732209140000|2024-11-21 17:12:20|64.78|64.48|64.8|64.5|64.8|64.5|64.77|64.47|4
1732209150000|2024-11-21 17:12:30|64.79|64.49|64.87|64.57|64.87|64.57|64.79|64.49|10
1732209160000|2024-11-21 17:12:40|64.88|64.58|64.89|64.59|64.91|64.61|64.87|64.57|12
1732209170000|2024-11-21 17:12:50|64.9|64.6|64.9|64.6|64.91|64.61|64.9|64.6|3
1732209180000|2024-11-21 17:13:00|64.91|64.61|64.89|64.59|64.92|64.62|64.89|64.59|5
1732209190000|2024-11-21 17:13:10|64.88|64.58|64.91|64.61|64.91|64.61|64.88|64.58|6
1732209200000|2024-11-21 17:13:20|64.9|64.6|64.89|64.59|64.9|64.6|64.88|64.58|4
1732209210000|2024-11-21 17:13:30|64.88|64.58|64.88|64.58|64.89|64.59|64.88|64.58|3
1732209220000|2024-11-21 17:13:40|64.89|64.59|64.82|64.52|64.89|64.59|64.81|64.51|6
1732209230000|2024-11-21 17:13:50|64.83|64.53|64.82|64.52|64.85|64.55|64.81|64.51|8
1732209240000|2024-11-21 17:14:00|64.84|64.54|64.79|64.49|64.86|64.56|64.78|64.48|16
1732209250000|2024-11-21 17:14:10|64.78|64.48|64.8|64.5|64.8|64.5|64.78|64.48|5
1732209270000|2024-11-21 17:14:30|64.79|64.49|64.78|64.48|64.8|64.5|64.78|64.48|6
1732209280000|2024-11-21 17:14:40|64.79|64.49|64.79|64.49|64.79|64.49|64.79|64.49|1
1732209290000|2024-11-21 17:14:50|64.81|64.51|64.81|64.51|64.81|64.51|64.81|64.51|1
1732209300000|2024-11-21 17:15:00|64.82|64.52|64.88|64.58|64.88|64.58|64.82|64.52|8
1732209310000|2024-11-21 17:15:10|64.9|64.6|64.92|64.62|64.92|64.62|64.89|64.59|5
1732209320000|2024-11-21 17:15:20|64.89|64.59|64.88|64.58|64.89|64.59|64.87|64.57|4
1732209330000|2024-11-21 17:15:30|64.87|64.57|64.89|64.59|64.9|64.6|64.87|64.57|10
1732209340000|2024-11-21 17:15:40|64.88|64.58|64.86|64.56|64.88|64.58|64.86|64.56|9
1732209350000|2024-11-21 17:15:50|64.87|64.57|64.89|64.59|64.89|64.59|64.87|64.57|5
1732209360000|2024-11-21 17:16:00|64.88|64.58|64.89|64.59|64.89|64.59|64.86|64.56|9
1732209370000|2024-11-21 17:16:10|64.88|64.58|64.81|64.51|64.88|64.58|64.81|64.51|4
1732209380000|2024-11-21 17:16:20|64.82|64.52|64.85|64.55|64.86|64.56|64.82|64.52|4
1732209390000|2024-11-21 17:16:30|64.87|64.57|64.87|64.57|64.87|64.57|64.86|64.56|7
1732209400000|2024-11-21 17:16:40|64.86|64.56|64.9|64.6|64.9|64.6|64.86|64.56|7
1732209410000|2024-11-21 17:16:50|64.91|64.61|64.86|64.56|64.91|64.61|64.86|64.56|8
1732209420000|2024-11-21 17:17:00|64.88|64.58|64.9|64.6|64.9|64.6|64.88|64.58|3
1732209430000|2024-11-21 17:17:10|64.89|64.59|64.89|64.59|64.89|64.59|64.88|64.58|7
1732209440000|2024-11-21 17:17:20|64.9|64.6|64.91|64.61|64.91|64.61|64.9|64.6|2
1732209450000|2024-11-21 17:17:30|64.92|64.62|64.91|64.61|64.95|64.65|64.9|64.6|9
1732209460000|2024-11-21 17:17:40|64.92|64.62|64.94|64.64|64.94|64.64|64.9|64.6|7
1732209470000|2024-11-21 17:17:50|64.95|64.65|64.97|64.67|64.98|64.68|64.93|64.63|9
1732209480000|2024-11-21 17:18:00|64.98|64.68|65.02|64.72|65.07|64.77|64.98|64.68|17
1732209490000|2024-11-21 17:18:10|65.01|64.71|65|64.7|65.01|64.71|64.97|64.67|7
1732209500000|2024-11-21 17:18:20|64.99|64.69|64.99|64.69|65.01|64.71|64.99|64.69|5
1732209510000|2024-11-21 17:18:30|65|64.7|65.01|64.71|65.03|64.73|65|64.7|5
1732209520000|2024-11-21 17:18:40|65.02|64.72|65.02|64.72|65.03|64.73|65.01|64.71|5
1732209530000|2024-11-21 17:18:50|65.03|64.73|65.02|64.72|65.04|64.74|65.01|64.71|6
1732209540000|2024-11-21 17:19:00|65.01|64.71|64.99|64.69|65.02|64.72|64.99|64.69|5
1732209550000|2024-11-21 17:19:10|64.98|64.68|65|64.7|65|64.7|64.96|64.66|10
1732209560000|2024-11-21 17:19:20|65.01|64.71|65.01|64.71|65.02|64.72|64.99|64.69|8
1732209570000|2024-11-21 17:19:30|65.02|64.72|65.05|64.75|65.05|64.75|65.02|64.72|7
1732209580000|2024-11-21 17:19:40|65.04|64.74|65.07|64.77|65.08|64.78|65.03|64.73|10
1732209590000|2024-11-21 17:19:50|65.08|64.78|65.08|64.78|65.08|64.78|65.07|64.77|3
1732209600000|2024-11-21 17:20:00|65.07|64.77|65|64.7|65.08|64.78|65|64.7|7
1732209610000|2024-11-21 17:20:10|64.99|64.69|64.99|64.69|64.99|64.69|64.99|64.69|1
1732209620000|2024-11-21 17:20:20|64.98|64.68|64.96|64.66|64.98|64.68|64.95|64.65|4
1732209630000|2024-11-21 17:20:30|64.97|64.67|64.97|64.67|64.97|64.67|64.96|64.66|5
1732209640000|2024-11-21 17:20:40|64.98|64.68|64.98|64.68|64.99|64.69|64.97|64.67|5
1732209650000|2024-11-21 17:20:50|64.97|64.67|64.99|64.69|64.99|64.69|64.97|64.67|5
1732209660000|2024-11-21 17:21:00|64.98|64.68|64.97|64.67|64.98|64.68|64.97|64.67|2
1732209670000|2024-11-21 17:21:10|64.98|64.68|64.99|64.69|64.99|64.69|64.98|64.68|2
1732209690000|2024-11-21 17:21:30|65|64.7|65.01|64.71|65.02|64.72|65|64.7|4
1732209700000|2024-11-21 17:21:40|65|64.7|65.01|64.71|65.01|64.71|64.99|64.69|6
1732209710000|2024-11-21 17:21:50|65|64.7|65.02|64.72|65.02|64.72|65|64.7|3
1732209720000|2024-11-21 17:22:00|65.01|64.71|65.06|64.76|65.08|64.78|65.01|64.71|8
1732209730000|2024-11-21 17:22:10|65.07|64.77|65.08|64.78|65.08|64.78|65.06|64.76|8
1732209740000|2024-11-21 17:22:20|65.07|64.77|65.08|64.78|65.08|64.78|65.07|64.77|2
1732209750000|2024-11-21 17:22:30|65.09|64.79|65.17|64.87|65.17|64.87|65.09|64.79|11
1732209760000|2024-11-21 17:22:40|65.16|64.86|65.16|64.86|65.16|64.86|65.12|64.82|6
1732209770000|2024-11-21 17:22:50|65.14|64.84|65.11|64.81|65.14|64.84|65.11|64.81|3
1732209780000|2024-11-21 17:23:00|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732209790000|2024-11-21 17:23:10|65.08|64.78|65.08|64.78|65.09|64.79|65.07|64.77|5
1732209800000|2024-11-21 17:23:20|65.1|64.8|65.08|64.78|65.1|64.8|65.08|64.78|3
1732209810000|2024-11-21 17:23:30|65.07|64.77|65.07|64.77|65.07|64.77|65.07|64.77|1
1732209820000|2024-11-21 17:23:40|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732209830000|2024-11-21 17:23:50|65.09|64.79|65.1|64.8|65.1|64.8|65.09|64.79|2
1732209840000|2024-11-21 17:24:00|65.09|64.79|65.08|64.78|65.09|64.79|65.08|64.78|2
1732209850000|2024-11-21 17:24:10|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|5
1732209860000|2024-11-21 17:24:20|65.12|64.82|65.12|64.82|65.12|64.82|65.12|64.82|1
1732209880000|2024-11-21 17:24:40|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|3
1732209890000|2024-11-21 17:24:50|65.09|64.79|65.13|64.83|65.14|64.84|65.09|64.79|6
1732209900000|2024-11-21 17:25:00|65.12|64.82|65.08|64.78|65.13|64.83|65.08|64.78|6
1732209910000|2024-11-21 17:25:10|65.07|64.77|65.07|64.77|65.08|64.78|65.07|64.77|5
1732209920000|2024-11-21 17:25:20|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732209940000|2024-11-21 17:25:40|65.06|64.76|65.1|64.8|65.11|64.81|65.06|64.76|8
1732209950000|2024-11-21 17:25:50|65.09|64.79|65.09|64.79|65.1|64.8|65.09|64.79|3
1732209960000|2024-11-21 17:26:00|65.08|64.78|65.1|64.8|65.1|64.8|65.07|64.77|5
1732209970000|2024-11-21 17:26:10|65.11|64.81|65.11|64.81|65.12|64.82|65.1|64.8|9
1732209980000|2024-11-21 17:26:20|65.1|64.8|65.09|64.79|65.1|64.8|65.09|64.79|2
1732209990000|2024-11-21 17:26:30|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|4
1732210000000|2024-11-21 17:26:40|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732210010000|2024-11-21 17:26:50|65.06|64.76|65.06|64.76|65.07|64.77|65.06|64.76|3
1732210020000|2024-11-21 17:27:00|65.07|64.77|65.09|64.79|65.09|64.79|65.07|64.77|3
1732210030000|2024-11-21 17:27:10|65.1|64.8|65.13|64.83|65.13|64.83|65.1|64.8|4
1732210040000|2024-11-21 17:27:20|65.14|64.84|65.17|64.87|65.17|64.87|65.14|64.84|3
1732210050000|2024-11-21 17:27:30|65.16|64.86|65.12|64.82|65.16|64.86|65.11|64.81|8
1732210060000|2024-11-21 17:27:40|65.13|64.83|65.16|64.86|65.16|64.86|65.13|64.83|3
1732210070000|2024-11-21 17:27:50|65.17|64.87|65.17|64.87|65.17|64.87|65.17|64.87|1
1732210080000|2024-11-21 17:28:00|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732210090000|2024-11-21 17:28:10|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732210100000|2024-11-21 17:28:20|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732210130000|2024-11-21 17:28:50|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732210140000|2024-11-21 17:29:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732210150000|2024-11-21 17:29:10|65.2|64.9|65.21|64.91|65.21|64.91|65.19|64.89|6
1732210160000|2024-11-21 17:29:20|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1732210180000|2024-11-21 17:29:40|65.22|64.92|65.22|64.92|65.22|64.92|65.22|64.92|1
1732210190000|2024-11-21 17:29:50|65.21|64.91|65.18|64.88|65.21|64.91|65.18|64.88|6
1732210200000|2024-11-21 17:30:00|65.17|64.87|65.16|64.86|65.17|64.87|65.16|64.86|4
1732210210000|2024-11-21 17:30:10|65.17|64.87|65.2|64.9|65.2|64.9|65.16|64.86|6
1732210220000|2024-11-21 17:30:20|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732210230000|2024-11-21 17:30:30|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|6
1732210240000|2024-11-21 17:30:40|65.22|64.92|65.23|64.93|65.23|64.93|65.21|64.91|9
1732210250000|2024-11-21 17:30:50|65.22|64.92|65.22|64.92|65.23|64.93|65.22|64.92|3
1732210260000|2024-11-21 17:31:00|65.21|64.91|65.2|64.9|65.23|64.93|65.2|64.9|8
1732210270000|2024-11-21 17:31:10|65.21|64.91|65.26|64.96|65.26|64.96|65.21|64.91|10
1732210280000|2024-11-21 17:31:20|65.27|64.97|65.28|64.98|65.28|64.98|65.27|64.97|4
1732210290000|2024-11-21 17:31:30|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|3
1732210300000|2024-11-21 17:31:40|65.31|65.01|65.29|64.99|65.31|65.01|65.29|64.99|5
1732210310000|2024-11-21 17:31:50|65.28|64.98|65.26|64.96|65.28|64.98|65.26|64.96|7
1732210320000|2024-11-21 17:32:00|65.27|64.97|65.29|64.99|65.29|64.99|65.25|64.95|7
1732210330000|2024-11-21 17:32:10|65.28|64.98|65.27|64.97|65.29|64.99|65.26|64.96|7
1732210340000|2024-11-21 17:32:20|65.26|64.96|65.21|64.91|65.26|64.96|65.21|64.91|7
1732210350000|2024-11-21 17:32:30|65.22|64.92|65.25|64.95|65.25|64.95|65.21|64.91|7
1732210360000|2024-11-21 17:32:40|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732210370000|2024-11-21 17:32:50|65.27|64.97|65.27|64.97|65.27|64.97|65.26|64.96|3
1732210380000|2024-11-21 17:33:00|65.28|64.98|65.28|64.98|65.28|64.98|65.27|64.97|3
1732210390000|2024-11-21 17:33:10|65.27|64.97|65.27|64.97|65.29|64.99|65.27|64.97|5
1732210400000|2024-11-21 17:33:20|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|8
1732210410000|2024-11-21 17:33:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|5
1732210420000|2024-11-21 17:33:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|4
1732210440000|2024-11-21 17:34:00|65.25|64.95|65.25|64.95|65.25|64.95|65.22|64.92|6
1732210450000|2024-11-21 17:34:10|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732210460000|2024-11-21 17:34:20|65.26|64.96|65.27|64.97|65.27|64.97|65.26|64.96|2
1732210470000|2024-11-21 17:34:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732210480000|2024-11-21 17:34:40|65.25|64.95|65.21|64.91|65.25|64.95|65.21|64.91|6
1732210490000|2024-11-21 17:34:50|65.22|64.92|65.22|64.92|65.25|64.95|65.22|64.92|7
1732210500000|2024-11-21 17:35:00|65.23|64.93|65.21|64.91|65.26|64.96|65.21|64.91|9
1732210510000|2024-11-21 17:35:10|65.2|64.9|65.18|64.88|65.2|64.9|65.17|64.87|8
1732210520000|2024-11-21 17:35:20|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|8
1732210540000|2024-11-21 17:35:40|65.16|64.86|65.17|64.87|65.17|64.87|65.12|64.82|7
1732210550000|2024-11-21 17:35:50|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|4
1732210560000|2024-11-21 17:36:00|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|4
1732210570000|2024-11-21 17:36:10|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|4
1732210580000|2024-11-21 17:36:20|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732210590000|2024-11-21 17:36:30|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|4
1732210600000|2024-11-21 17:36:40|65.22|64.92|65.2|64.9|65.23|64.93|65.19|64.89|9
1732210610000|2024-11-21 17:36:50|65.19|64.89|65.18|64.88|65.21|64.91|65.18|64.88|6
1732210620000|2024-11-21 17:37:00|65.19|64.89|65.19|64.89|65.2|64.9|65.19|64.89|3
1732210630000|2024-11-21 17:37:10|65.18|64.88|65.19|64.89|65.21|64.91|65.18|64.88|8
1732210640000|2024-11-21 17:37:20|65.18|64.88|65.17|64.87|65.18|64.88|65.17|64.87|2
1732210650000|2024-11-21 17:37:30|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732210660000|2024-11-21 17:37:40|65.17|64.87|65.19|64.89|65.19|64.89|65.17|64.87|5
1732210670000|2024-11-21 17:37:50|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|4
1732210680000|2024-11-21 17:38:00|65.2|64.9|65.21|64.91|65.21|64.91|65.2|64.9|2
1732210690000|2024-11-21 17:38:10|65.22|64.92|65.21|64.91|65.22|64.92|65.2|64.9|4
1732210700000|2024-11-21 17:38:20|65.22|64.92|65.19|64.89|65.22|64.92|65.19|64.89|8
1732210710000|2024-11-21 17:38:30|65.2|64.9|65.17|64.87|65.2|64.9|65.17|64.87|2
1732210720000|2024-11-21 17:38:40|65.21|64.91|65.2|64.9|65.21|64.91|65.19|64.89|6
1732210730000|2024-11-21 17:38:50|65.21|64.91|65.28|64.98|65.28|64.98|65.21|64.91|6
1732210740000|2024-11-21 17:39:00|65.29|64.99|65.3|65|65.33|65.03|65.29|64.99|10
1732210750000|2024-11-21 17:39:10|65.29|64.99|65.29|64.99|65.29|64.99|65.28|64.98|7
1732210760000|2024-11-21 17:39:20|65.28|64.98|65.31|65.01|65.33|65.03|65.28|64.98|7
1732210770000|2024-11-21 17:39:30|65.32|65.02|65.36|65.06|65.36|65.06|65.31|65.01|5
1732210780000|2024-11-21 17:39:40|65.37|65.07|65.39|65.09|65.39|65.09|65.37|65.07|2
1732210790000|2024-11-21 17:39:50|65.38|65.08|65.39|65.09|65.39|65.09|65.38|65.08|4
1732210800000|2024-11-21 17:40:00|65.38|65.08|65.35|65.05|65.39|65.09|65.34|65.04|9
1732210810000|2024-11-21 17:40:10|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732210820000|2024-11-21 17:40:20|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|5
1732210830000|2024-11-21 17:40:30|65.34|65.04|65.34|65.04|65.35|65.05|65.33|65.03|6
1732210840000|2024-11-21 17:40:40|65.35|65.05|65.32|65.02|65.35|65.05|65.32|65.02|7
1732210850000|2024-11-21 17:40:50|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|3
1732210860000|2024-11-21 17:41:00|65.32|65.02|65.31|65.01|65.34|65.04|65.31|65.01|8
1732210870000|2024-11-21 17:41:10|65.3|65|65.28|64.98|65.3|65|65.28|64.98|7
1732210880000|2024-11-21 17:41:20|65.29|64.99|65.3|65|65.3|65|65.28|64.98|6
1732210890000|2024-11-21 17:41:30|65.29|64.99|65.29|64.99|65.3|65|65.29|64.99|3
1732210900000|2024-11-21 17:41:40|65.3|65|65.3|65|65.31|65.01|65.29|64.99|7
1732210910000|2024-11-21 17:41:50|65.31|65.01|65.3|65|65.31|65.01|65.29|64.99|3
1732210920000|2024-11-21 17:42:00|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732210930000|2024-11-21 17:42:10|65.32|65.02|65.35|65.05|65.35|65.05|65.32|65.02|4
1732210940000|2024-11-21 17:42:20|65.34|65.04|65.36|65.06|65.36|65.06|65.33|65.03|5
1732210950000|2024-11-21 17:42:30|65.37|65.07|65.39|65.09|65.4|65.1|65.37|65.07|7
1732210960000|2024-11-21 17:42:40|65.41|65.11|65.41|65.11|65.43|65.13|65.4|65.1|12
1732210970000|2024-11-21 17:42:50|65.4|65.1|65.38|65.08|65.4|65.1|65.37|65.07|5
1732210980000|2024-11-21 17:43:00|65.37|65.07|65.36|65.06|65.37|65.07|65.36|65.06|2
1732210990000|2024-11-21 17:43:10|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211000000|2024-11-21 17:43:20|65.38|65.08|65.38|65.08|65.39|65.09|65.38|65.08|3
1732211010000|2024-11-21 17:43:30|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211020000|2024-11-21 17:43:40|65.38|65.08|65.38|65.08|65.39|65.09|65.37|65.07|5
1732211030000|2024-11-21 17:43:50|65.39|65.09|65.37|65.07|65.39|65.09|65.37|65.07|3
1732211050000|2024-11-21 17:44:10|65.38|65.08|65.38|65.08|65.38|65.08|65.37|65.07|3
1732211060000|2024-11-21 17:44:20|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|2
1732211090000|2024-11-21 17:44:50|65.39|65.09|65.39|65.09|65.39|65.09|65.39|65.09|1
1732211100000|2024-11-21 17:45:00|65.4|65.1|65.4|65.1|65.41|65.11|65.39|65.09|5
1732211110000|2024-11-21 17:45:10|65.39|65.09|65.38|65.08|65.39|65.09|65.37|65.07|3
1732211120000|2024-11-21 17:45:20|65.39|65.09|65.41|65.11|65.41|65.11|65.38|65.08|7
1732211130000|2024-11-21 17:45:30|65.4|65.1|65.4|65.1|65.4|65.1|65.39|65.09|3
1732211140000|2024-11-21 17:45:40|65.39|65.09|65.38|65.08|65.4|65.1|65.38|65.08|7
1732211150000|2024-11-21 17:45:50|65.37|65.07|65.37|65.07|65.37|65.07|65.37|65.07|1
1732211160000|2024-11-21 17:46:00|65.38|65.08|65.38|65.08|65.38|65.08|65.35|65.05|7
1732211170000|2024-11-21 17:46:10|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|5
1732211180000|2024-11-21 17:46:20|65.38|65.08|65.36|65.06|65.38|65.08|65.36|65.06|5
1732211190000|2024-11-21 17:46:30|65.37|65.07|65.37|65.07|65.37|65.07|65.36|65.06|3
1732211200000|2024-11-21 17:46:40|65.36|65.06|65.36|65.06|65.36|65.06|65.36|65.06|1
1732211210000|2024-11-21 17:46:50|65.35|65.05|65.31|65.01|65.38|65.08|65.3|65|10
1732211220000|2024-11-21 17:47:00|65.3|65|65.28|64.98|65.3|65|65.28|64.98|3
1732211230000|2024-11-21 17:47:10|65.3|65|65.3|65|65.3|65|65.3|65|1
1732211240000|2024-11-21 17:47:20|65.29|64.99|65.27|64.97|65.29|64.99|65.27|64.97|3
1732211250000|2024-11-21 17:47:30|65.26|64.96|65.25|64.95|65.26|64.96|65.25|64.95|2
1732211260000|2024-11-21 17:47:40|65.26|64.96|65.27|64.97|65.28|64.98|65.24|64.94|9
1732211270000|2024-11-21 17:47:50|65.26|64.96|65.24|64.94|65.26|64.96|65.24|64.94|3
1732211280000|2024-11-21 17:48:00|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|2
1732211290000|2024-11-21 17:48:10|65.27|64.97|65.29|64.99|65.3|65|65.27|64.97|5
1732211300000|2024-11-21 17:48:20|65.28|64.98|65.27|64.97|65.28|64.98|65.27|64.97|6
1732211310000|2024-11-21 17:48:30|65.26|64.96|65.26|64.96|65.27|64.97|65.26|64.96|3
1732211320000|2024-11-21 17:48:40|65.25|64.95|65.26|64.96|65.26|64.96|65.25|64.95|6
1732211330000|2024-11-21 17:48:50|65.25|64.95|65.24|64.94|65.26|64.96|65.2|64.9|14
1732211340000|2024-11-21 17:49:00|65.22|64.92|65.21|64.91|65.22|64.92|65.21|64.91|2
1732211350000|2024-11-21 17:49:10|65.2|64.9|65.19|64.89|65.2|64.9|65.19|64.89|2
1732211360000|2024-11-21 17:49:20|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732211370000|2024-11-21 17:49:30|65.17|64.87|65.17|64.87|65.18|64.88|65.17|64.87|3
1732211380000|2024-11-21 17:49:40|65.18|64.88|65.19|64.89|65.19|64.89|65.18|64.88|2
1732211390000|2024-11-21 17:49:50|65.2|64.9|65.2|64.9|65.2|64.9|65.2|64.9|1
1732211400000|2024-11-21 17:50:00|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|3
1732211410000|2024-11-21 17:50:10|65.18|64.88|65.18|64.88|65.19|64.89|65.18|64.88|3
1732211420000|2024-11-21 17:50:20|65.19|64.89|65.17|64.87|65.19|64.89|65.17|64.87|5
1732211430000|2024-11-21 17:50:30|65.18|64.88|65.19|64.89|65.2|64.9|65.17|64.87|8
1732211440000|2024-11-21 17:50:40|65.2|64.9|65.19|64.89|65.2|64.9|65.18|64.88|4
1732211460000|2024-11-21 17:51:00|65.22|64.92|65.24|64.94|65.28|64.98|65.22|64.92|5
1732211470000|2024-11-21 17:51:10|65.23|64.93|65.22|64.92|65.23|64.93|65.22|64.92|6
1732211480000|2024-11-21 17:51:20|65.21|64.91|65.21|64.91|65.21|64.91|65.21|64.91|1
1732211490000|2024-11-21 17:51:30|65.22|64.92|65.19|64.89|65.22|64.92|65.19|64.89|6
1732211500000|2024-11-21 17:51:40|65.2|64.9|65.26|64.96|65.28|64.98|65.19|64.89|8
1732211510000|2024-11-21 17:51:50|65.27|64.97|65.28|64.98|65.29|64.99|65.27|64.97|4
1732211520000|2024-11-21 17:52:00|65.27|64.97|65.26|64.96|65.28|64.98|65.26|64.96|6
1732211530000|2024-11-21 17:52:10|65.23|64.93|65.2|64.9|65.25|64.95|65.2|64.9|11
1732211540000|2024-11-21 17:52:20|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732211560000|2024-11-21 17:52:40|65.19|64.89|65.19|64.89|65.19|64.89|65.19|64.89|1
1732211570000|2024-11-21 17:52:50|65.18|64.88|65.2|64.9|65.2|64.9|65.18|64.88|3
1732211590000|2024-11-21 17:53:10|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|6
1732211600000|2024-11-21 17:53:20|65.19|64.89|65.18|64.88|65.19|64.89|65.18|64.88|2
1732211610000|2024-11-21 17:53:30|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211620000|2024-11-21 17:53:40|65.21|64.91|65.23|64.93|65.23|64.93|65.21|64.91|3
1732211630000|2024-11-21 17:53:50|65.22|64.92|65.2|64.9|65.22|64.92|65.2|64.9|3
1732211640000|2024-11-21 17:54:00|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211650000|2024-11-21 17:54:10|65.19|64.89|65.2|64.9|65.2|64.9|65.19|64.89|2
1732211660000|2024-11-21 17:54:20|65.21|64.91|65.22|64.92|65.22|64.92|65.21|64.91|2
1732211670000|2024-11-21 17:54:30|65.21|64.91|65.19|64.89|65.22|64.92|65.19|64.89|7
1732211680000|2024-11-21 17:54:40|65.2|64.9|65.18|64.88|65.2|64.9|65.18|64.88|3
1732211700000|2024-11-21 17:55:00|65.17|64.87|65.12|64.82|65.17|64.87|65.09|64.79|8
1732211710000|2024-11-21 17:55:10|65.11|64.81|65.08|64.78|65.11|64.81|65.08|64.78|8
1732211720000|2024-11-21 17:55:20|65.09|64.79|65.11|64.81|65.11|64.81|65.09|64.79|4
1732211730000|2024-11-21 17:55:30|65.12|64.82|65.11|64.81|65.13|64.83|65.11|64.81|9
1732211740000|2024-11-21 17:55:40|65.12|64.82|65.1|64.8|65.14|64.84|65.09|64.79|7
1732211750000|2024-11-21 17:55:50|65.11|64.81|65.12|64.82|65.12|64.82|65.11|64.81|2
1732211760000|2024-11-21 17:56:00|65.13|64.83|65.19|64.89|65.19|64.89|65.13|64.83|5
1732211770000|2024-11-21 17:56:10|65.18|64.88|65.18|64.88|65.18|64.88|65.18|64.88|1
1732211780000|2024-11-21 17:56:20|65.17|64.87|65.11|64.81|65.17|64.87|65.11|64.81|5
1732211790000|2024-11-21 17:56:30|65.1|64.8|65.1|64.8|65.1|64.8|65.1|64.8|1
1732211810000|2024-11-21 17:56:50|65.11|64.81|65.13|64.83|65.13|64.83|65.11|64.81|5
1732211820000|2024-11-21 17:57:00|65.12|64.82|65.11|64.81|65.12|64.82|65.1|64.8|8
1732211830000|2024-11-21 17:57:10|65.1|64.8|65.07|64.77|65.1|64.8|65.07|64.77|4
1732211840000|2024-11-21 17:57:20|65.06|64.76|65.04|64.74|65.06|64.76|65.03|64.73|5
1732211850000|2024-11-21 17:57:30|65.03|64.73|65|64.7|65.03|64.73|65|64.7|6
1732211860000|2024-11-21 17:57:40|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732211870000|2024-11-21 17:57:50|64.99|64.69|65|64.7|65|64.7|64.99|64.69|2
1732211880000|2024-11-21 17:58:00|65.01|64.71|65.02|64.72|65.03|64.73|65.01|64.71|4
1732211890000|2024-11-21 17:58:10|65.03|64.73|65.03|64.73|65.03|64.73|65.01|64.71|8
1732211900000|2024-11-21 17:58:20|65.02|64.72|65.02|64.72|65.02|64.72|65.01|64.71|3
1732211910000|2024-11-21 17:58:30|65.03|64.73|65.08|64.78|65.08|64.78|65.03|64.73|4
1732211930000|2024-11-21 17:58:50|65.09|64.79|65.11|64.81|65.12|64.82|65.08|64.78|6
1732211940000|2024-11-21 17:59:00|65.1|64.8|65.07|64.77|65.11|64.81|65.07|64.77|8
1732211950000|2024-11-21 17:59:10|65.08|64.78|65.07|64.77|65.08|64.78|65.07|64.77|2
1732211960000|2024-11-21 17:59:20|65.08|64.78|65.08|64.78|65.08|64.78|65.08|64.78|1
1732211970000|2024-11-21 17:59:30|65.07|64.77|65.04|64.74|65.08|64.78|64.99|64.69|8
1732211980000|2024-11-21 17:59:40|65.03|64.73|65.1|64.8|65.1|64.8|65.03|64.73|14
1732211990000|2024-11-21 17:59:50|65.13|64.83|65.39|65.09|65.39|65.09|65.13|64.83|21
1732212000000|2024-11-21 18:00:00|65.4|65.1|65.45|65.15|65.48|65.18|65.4|65.1|16
1732212010000|2024-11-21 18:00:10|65.46|65.16|65.35|65.05|65.47|65.17|65.34|65.04|18
1732212020000|2024-11-21 18:00:20|65.36|65.06|65.32|65.02|65.4|65.1|65.29|64.99|14
1732212030000|2024-11-21 18:00:30|65.33|65.03|65.33|65.03|65.38|65.08|65.31|65.01|20
1732212040000|2024-11-21 18:00:40|65.35|65.05|65.29|64.99|65.35|65.05|65.29|64.99|15
1732212050000|2024-11-21 18:00:50|65.28|64.98|65.23|64.93|65.28|64.98|65.19|64.89|10
1732212060000|2024-11-21 18:01:00|65.24|64.94|65.27|64.97|65.28|64.98|65.22|64.92|11
1732212070000|2024-11-21 18:01:10|65.26|64.96|65.22|64.92|65.26|64.96|65.2|64.9|9
1732212080000|2024-11-21 18:01:20|65.23|64.93|65.27|64.97|65.28|64.98|65.22|64.92|12
1732212090000|2024-11-21 18:01:30|65.26|64.96|65.33|65.03|65.33|65.03|65.26|64.96|10
1732212100000|2024-11-21 18:01:40|65.37|65.07|65.37|65.07|65.38|65.08|65.37|65.07|5
1732212110000|2024-11-21 18:01:50|65.36|65.06|65.38|65.08|65.38|65.08|65.34|65.04|12
1732212120000|2024-11-21 18:02:00|65.39|65.09|65.36|65.06|65.4|65.1|65.36|65.06|6
1732212130000|2024-11-21 18:02:10|65.32|65.02|65.3|65|65.33|65.03|65.3|65|7
1732212140000|2024-11-21 18:02:20|65.31|65.01|65.39|65.09|65.39|65.09|65.31|65.01|7
1732212150000|2024-11-21 18:02:30|65.38|65.08|65.33|65.03|65.39|65.09|65.33|65.03|6
1732212160000|2024-11-21 18:02:40|65.34|65.04|65.37|65.07|65.37|65.07|65.33|65.03|11
1732212170000|2024-11-21 18:02:50|65.33|65.03|65.37|65.07|65.39|65.09|65.31|65.01|14
1732212180000|2024-11-21 18:03:00|65.36|65.06|65.41|65.11|65.41|65.11|65.36|65.06|8
1732212190000|2024-11-21 18:03:10|65.42|65.12|65.46|65.16|65.46|65.16|65.42|65.12|6
1732212200000|2024-11-21 18:03:20|65.45|65.15|65.46|65.16|65.47|65.17|65.42|65.12|11
1732212210000|2024-11-21 18:03:30|65.45|65.15|65.46|65.16|65.46|65.16|65.43|65.13|7
1732212220000|2024-11-21 18:03:40|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|3
1732212230000|2024-11-21 18:03:50|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|4
1732212240000|2024-11-21 18:04:00|65.49|65.19|65.58|65.28|65.58|65.28|65.48|65.18|9
1732212260000|2024-11-21 18:04:20|65.57|65.27|65.58|65.28|65.58|65.28|65.56|65.26|6
1732212270000|2024-11-21 18:04:30|65.57|65.27|65.57|65.27|65.57|65.27|65.57|65.27|1
1732212280000|2024-11-21 18:04:40|65.59|65.29|65.51|65.21|65.59|65.29|65.51|65.21|6
1732212290000|2024-11-21 18:04:50|65.5|65.2|65.55|65.25|65.55|65.25|65.5|65.2|15
1732212300000|2024-11-21 18:05:00|65.54|65.24|65.48|65.18|65.56|65.26|65.48|65.18|10
1732212310000|2024-11-21 18:05:10|65.49|65.19|65.5|65.2|65.53|65.23|65.49|65.19|9
1732212320000|2024-11-21 18:05:20|65.49|65.19|65.48|65.18|65.5|65.2|65.48|65.18|7
1732212330000|2024-11-21 18:05:30|65.49|65.19|65.51|65.21|65.53|65.23|65.49|65.19|10
1732212340000|2024-11-21 18:05:40|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|4
1732212350000|2024-11-21 18:05:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732212360000|2024-11-21 18:06:00|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|9
1732212370000|2024-11-21 18:06:10|65.45|65.15|65.48|65.18|65.48|65.18|65.43|65.13|12
1732212380000|2024-11-21 18:06:20|65.47|65.17|65.49|65.19|65.49|65.19|65.47|65.17|3
1732212390000|2024-11-21 18:06:30|65.48|65.18|65.43|65.13|65.48|65.18|65.43|65.13|10
1732212400000|2024-11-21 18:06:40|65.41|65.11|65.4|65.1|65.41|65.11|65.38|65.08|7
1732212410000|2024-11-21 18:06:50|65.39|65.09|65.44|65.14|65.47|65.17|65.38|65.08|17
1732212420000|2024-11-21 18:07:00|65.43|65.13|65.47|65.17|65.47|65.17|65.42|65.12|6
1732212430000|2024-11-21 18:07:10|65.48|65.18|65.47|65.17|65.5|65.2|65.47|65.17|9
1732212440000|2024-11-21 18:07:20|65.48|65.18|65.5|65.2|65.51|65.21|65.48|65.18|9
1732212450000|2024-11-21 18:07:30|65.49|65.19|65.49|65.19|65.49|65.19|65.49|65.19|1
1732212460000|2024-11-21 18:07:40|65.5|65.2|65.51|65.21|65.51|65.21|65.49|65.19|4
1732212470000|2024-11-21 18:07:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732212480000|2024-11-21 18:08:00|65.51|65.21|65.57|65.27|65.57|65.27|65.51|65.21|6
1732212490000|2024-11-21 18:08:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732212500000|2024-11-21 18:08:20|65.57|65.27|65.58|65.28|65.58|65.28|65.57|65.27|2
1732212510000|2024-11-21 18:08:30|65.59|65.29|65.6|65.3|65.6|65.3|65.59|65.29|2
1732212520000|2024-11-21 18:08:40|65.59|65.29|65.58|65.28|65.59|65.29|65.58|65.28|2
1732212530000|2024-11-21 18:08:50|65.57|65.27|65.57|65.27|65.58|65.28|65.57|65.27|3
1732212540000|2024-11-21 18:09:00|65.56|65.26|65.56|65.26|65.56|65.26|65.52|65.22|13
1732212550000|2024-11-21 18:09:10|65.57|65.27|65.51|65.21|65.57|65.27|65.51|65.21|7
1732212560000|2024-11-21 18:09:20|65.5|65.2|65.51|65.21|65.51|65.21|65.5|65.2|2
1732212570000|2024-11-21 18:09:30|65.5|65.2|65.49|65.19|65.5|65.2|65.49|65.19|4
1732212580000|2024-11-21 18:09:40|65.48|65.18|65.46|65.16|65.48|65.18|65.46|65.16|5
1732212590000|2024-11-21 18:09:50|65.47|65.17|65.48|65.18|65.48|65.18|65.47|65.17|2
1732212600000|2024-11-21 18:10:00|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732212610000|2024-11-21 18:10:10|65.48|65.18|65.48|65.18|65.5|65.2|65.47|65.17|9
1732212620000|2024-11-21 18:10:20|65.49|65.19|65.41|65.11|65.49|65.19|65.41|65.11|10
1732212630000|2024-11-21 18:10:30|65.4|65.1|65.36|65.06|65.4|65.1|65.36|65.06|5
1732212640000|2024-11-21 18:10:40|65.35|65.05|65.33|65.03|65.35|65.05|65.31|65.01|8
1732212650000|2024-11-21 18:10:50|65.35|65.05|65.38|65.08|65.39|65.09|65.35|65.05|8
1732212660000|2024-11-21 18:11:00|65.37|65.07|65.4|65.1|65.4|65.1|65.37|65.07|14
1732212670000|2024-11-21 18:11:10|65.41|65.11|65.4|65.1|65.47|65.17|65.4|65.1|11
1732212680000|2024-11-21 18:11:20|65.39|65.09|65.34|65.04|65.39|65.09|65.32|65.02|10
1732212690000|2024-11-21 18:11:30|65.35|65.05|65.29|64.99|65.35|65.05|65.29|64.99|7
1732212710000|2024-11-21 18:11:50|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732212720000|2024-11-21 18:12:00|65.32|65.02|65.37|65.07|65.37|65.07|65.32|65.02|8
1732212730000|2024-11-21 18:12:10|65.38|65.08|65.41|65.11|65.41|65.11|65.38|65.08|5
1732212740000|2024-11-21 18:12:20|65.4|65.1|65.4|65.1|65.43|65.13|65.39|65.09|10
1732212750000|2024-11-21 18:12:30|65.39|65.09|65.38|65.08|65.39|65.09|65.38|65.08|2
1732212760000|2024-11-21 18:12:40|65.37|65.07|65.29|64.99|65.37|65.07|65.29|64.99|6
1732212780000|2024-11-21 18:13:00|65.3|65|65.3|65|65.31|65.01|65.3|65|3
1732212790000|2024-11-21 18:13:10|65.29|64.99|65.3|65|65.3|65|65.29|64.99|2
1732212800000|2024-11-21 18:13:20|65.31|65.01|65.31|65.01|65.31|65.01|65.3|65|3
1732212810000|2024-11-21 18:13:30|65.3|65|65.29|64.99|65.31|65.01|65.29|64.99|6
1732212820000|2024-11-21 18:13:40|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732212830000|2024-11-21 18:13:50|65.3|65|65.29|64.99|65.3|65|65.29|64.99|2
1732212840000|2024-11-21 18:14:00|65.3|65|65.3|65|65.3|65|65.3|65|1
1732212850000|2024-11-21 18:14:10|65.31|65.01|65.31|65.01|65.32|65.02|65.31|65.01|5
1732212860000|2024-11-21 18:14:20|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|5
1732212870000|2024-11-21 18:14:30|65.31|65.01|65.3|65|65.32|65.02|65.3|65|6
1732212890000|2024-11-21 18:14:50|65.31|65.01|65.31|65.01|65.31|65.01|65.31|65.01|1
1732212900000|2024-11-21 18:15:00|65.28|64.98|65.32|65.02|65.32|65.02|65.28|64.98|4
1732212910000|2024-11-21 18:15:10|65.33|65.03|65.3|65|65.33|65.03|65.3|65|4
1732212920000|2024-11-21 18:15:20|65.31|65.01|65.32|65.02|65.36|65.06|65.31|65.01|10
1732212930000|2024-11-21 18:15:30|65.31|65.01|65.28|64.98|65.31|65.01|65.27|64.97|8
1732212940000|2024-11-21 18:15:40|65.27|64.97|65.4|65.1|65.41|65.11|65.27|64.97|13
1732212950000|2024-11-21 18:15:50|65.39|65.09|65.38|65.08|65.42|65.12|65.37|65.07|13
1732212960000|2024-11-21 18:16:00|65.39|65.09|65.36|65.06|65.4|65.1|65.34|65.04|10
1732212970000|2024-11-21 18:16:10|65.35|65.05|65.34|65.04|65.36|65.06|65.33|65.03|10
1732212980000|2024-11-21 18:16:20|65.33|65.03|65.34|65.04|65.36|65.06|65.33|65.03|10
1732212990000|2024-11-21 18:16:30|65.33|65.03|65.36|65.06|65.36|65.06|65.33|65.03|12
1732213000000|2024-11-21 18:16:40|65.35|65.05|65.34|65.04|65.37|65.07|65.34|65.04|10
1732213010000|2024-11-21 18:16:50|65.35|65.05|65.34|65.04|65.35|65.05|65.34|65.04|4
1732213020000|2024-11-21 18:17:00|65.35|65.05|65.32|65.02|65.35|65.05|65.3|65|18
1732213030000|2024-11-21 18:17:10|65.31|65.01|65.34|65.04|65.34|65.04|65.3|65|6
1732213040000|2024-11-21 18:17:20|65.35|65.05|65.35|65.05|65.35|65.05|65.35|65.05|1
1732213050000|2024-11-21 18:17:30|65.34|65.04|65.33|65.03|65.36|65.06|65.33|65.03|6
1732213060000|2024-11-21 18:17:40|65.34|65.04|65.33|65.03|65.34|65.04|65.33|65.03|2
1732213070000|2024-11-21 18:17:50|65.34|65.04|65.35|65.05|65.35|65.05|65.34|65.04|2
1732213080000|2024-11-21 18:18:00|65.36|65.06|65.35|65.05|65.37|65.07|65.35|65.05|4
1732213090000|2024-11-21 18:18:10|65.36|65.06|65.38|65.08|65.38|65.08|65.36|65.06|3
1732213100000|2024-11-21 18:18:20|65.39|65.09|65.43|65.13|65.43|65.13|65.39|65.09|5
1732213110000|2024-11-21 18:18:30|65.42|65.12|65.42|65.12|65.43|65.13|65.41|65.11|9
1732213120000|2024-11-21 18:18:40|65.41|65.11|65.38|65.08|65.41|65.11|65.38|65.08|7
1732213130000|2024-11-21 18:18:50|65.37|65.07|65.38|65.08|65.38|65.08|65.37|65.07|8
1732213140000|2024-11-21 18:19:00|65.37|65.07|65.37|65.07|65.38|65.08|65.36|65.06|9
1732213150000|2024-11-21 18:19:10|65.36|65.06|65.36|65.06|65.37|65.07|65.35|65.05|9
1732213160000|2024-11-21 18:19:20|65.38|65.08|65.31|65.01|65.38|65.08|65.31|65.01|11
1732213170000|2024-11-21 18:19:30|65.32|65.02|65.33|65.03|65.33|65.03|65.31|65.01|4
1732213180000|2024-11-21 18:19:40|65.32|65.02|65.32|65.02|65.32|65.02|65.31|65.01|7
1732213190000|2024-11-21 18:19:50|65.31|65.01|65.24|64.94|65.32|65.02|65.24|64.94|12
1732213200000|2024-11-21 18:20:00|65.25|64.95|65.22|64.92|65.25|64.95|65.2|64.9|7
1732213210000|2024-11-21 18:20:10|65.23|64.93|65.27|64.97|65.27|64.97|65.22|64.92|6
1732213220000|2024-11-21 18:20:20|65.26|64.96|65.32|65.02|65.32|65.02|65.26|64.96|7
1732213230000|2024-11-21 18:20:30|65.34|65.04|65.32|65.02|65.36|65.06|65.32|65.02|4
1732213240000|2024-11-21 18:20:40|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732213250000|2024-11-21 18:20:50|65.33|65.03|65.32|65.02|65.33|65.03|65.32|65.02|2
1732213260000|2024-11-21 18:21:00|65.33|65.03|65.37|65.07|65.37|65.07|65.33|65.03|7
1732213270000|2024-11-21 18:21:10|65.4|65.1|65.39|65.09|65.41|65.11|65.39|65.09|7
1732213280000|2024-11-21 18:21:20|65.4|65.1|65.34|65.04|65.41|65.11|65.34|65.04|7
1732213290000|2024-11-21 18:21:30|65.32|65.02|65.34|65.04|65.35|65.05|65.32|65.02|5
1732213300000|2024-11-21 18:21:40|65.33|65.03|65.31|65.01|65.33|65.03|65.3|65|13
1732213310000|2024-11-21 18:21:50|65.32|65.02|65.3|65|65.34|65.04|65.3|65|8
1732213320000|2024-11-21 18:22:00|65.31|65.01|65.37|65.07|65.37|65.07|65.31|65.01|6
1732213330000|2024-11-21 18:22:10|65.36|65.06|65.36|65.06|65.36|65.06|65.34|65.04|8
1732213340000|2024-11-21 18:22:20|65.35|65.05|65.36|65.06|65.36|65.06|65.34|65.04|4
1732213350000|2024-11-21 18:22:30|65.37|65.07|65.38|65.08|65.38|65.08|65.36|65.06|8
1732213360000|2024-11-21 18:22:40|65.39|65.09|65.45|65.15|65.46|65.16|65.39|65.09|6
1732213370000|2024-11-21 18:22:50|65.44|65.14|65.45|65.15|65.45|65.15|65.43|65.13|4
1732213380000|2024-11-21 18:23:00|65.46|65.16|65.47|65.17|65.48|65.18|65.46|65.16|3
1732213390000|2024-11-21 18:23:10|65.49|65.19|65.51|65.21|65.51|65.21|65.48|65.18|5
1732213400000|2024-11-21 18:23:20|65.52|65.22|65.49|65.19|65.52|65.22|65.49|65.19|4
1732213410000|2024-11-21 18:23:30|65.48|65.18|65.45|65.15|65.48|65.18|65.45|65.15|4
1732213420000|2024-11-21 18:23:40|65.44|65.14|65.43|65.13|65.44|65.14|65.43|65.13|2
1732213430000|2024-11-21 18:23:50|65.44|65.14|65.44|65.14|65.46|65.16|65.44|65.14|7
1732213440000|2024-11-21 18:24:00|65.43|65.13|65.46|65.16|65.46|65.16|65.43|65.13|3
1732213450000|2024-11-21 18:24:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732213460000|2024-11-21 18:24:20|65.49|65.19|65.52|65.22|65.52|65.22|65.48|65.18|10
1732213480000|2024-11-21 18:24:40|65.53|65.23|65.52|65.22|65.55|65.25|65.52|65.22|6
1732213490000|2024-11-21 18:24:50|65.51|65.21|65.5|65.2|65.52|65.22|65.5|65.2|4
1732213500000|2024-11-21 18:25:00|65.49|65.19|65.5|65.2|65.52|65.22|65.49|65.19|8
1732213510000|2024-11-21 18:25:10|65.51|65.21|65.54|65.24|65.55|65.25|65.51|65.21|5
1732213520000|2024-11-21 18:25:20|65.53|65.23|65.56|65.26|65.57|65.27|65.53|65.23|6
1732213530000|2024-11-21 18:25:30|65.55|65.25|65.55|65.25|65.56|65.26|65.54|65.24|5
1732213540000|2024-11-21 18:25:40|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732213550000|2024-11-21 18:25:50|65.57|65.27|65.56|65.26|65.58|65.28|65.56|65.26|4
1732213560000|2024-11-21 18:26:00|65.55|65.25|65.57|65.27|65.58|65.28|65.55|65.25|4
1732213570000|2024-11-21 18:26:10|65.56|65.26|65.54|65.24|65.56|65.26|65.54|65.24|3
1732213580000|2024-11-21 18:26:20|65.53|65.23|65.55|65.25|65.55|65.25|65.53|65.23|3
1732213590000|2024-11-21 18:26:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732213610000|2024-11-21 18:26:50|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732213620000|2024-11-21 18:27:00|65.57|65.27|65.56|65.26|65.58|65.28|65.56|65.26|6
1732213630000|2024-11-21 18:27:10|65.55|65.25|65.54|65.24|65.55|65.25|65.53|65.23|4
1732213640000|2024-11-21 18:27:20|65.55|65.25|65.58|65.28|65.58|65.28|65.55|65.25|3
1732213660000|2024-11-21 18:27:40|65.57|65.27|65.55|65.25|65.57|65.27|65.55|65.25|3
1732213670000|2024-11-21 18:27:50|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732213680000|2024-11-21 18:28:00|65.53|65.23|65.52|65.22|65.53|65.23|65.51|65.21|4
1732213690000|2024-11-21 18:28:10|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732213700000|2024-11-21 18:28:20|65.49|65.19|65.47|65.17|65.5|65.2|65.47|65.17|5
1732213800000|2024-11-21 18:30:00|65.7|65.4|65.71|65.41|65.71|65.41|65.69|65.39|4
1732213810000|2024-11-21 18:30:10|65.72|65.42|65.77|65.47|65.77|65.47|65.71|65.41|12
1732213820000|2024-11-21 18:30:20|65.78|65.48|65.8|65.5|65.82|65.52|65.78|65.48|10
1732213830000|2024-11-21 18:30:30|65.76|65.46|65.75|65.45|65.78|65.48|65.73|65.43|15
1732213840000|2024-11-21 18:30:40|65.76|65.46|65.67|65.37|65.78|65.48|65.66|65.36|14
1732213850000|2024-11-21 18:30:50|65.68|65.38|65.63|65.33|65.7|65.4|65.61|65.31|13
1732213860000|2024-11-21 18:31:00|65.64|65.34|65.62|65.32|65.64|65.34|65.61|65.31|4
1732213870000|2024-11-21 18:31:10|65.61|65.31|65.58|65.28|65.61|65.31|65.57|65.27|12
1732213880000|2024-11-21 18:31:20|65.59|65.29|65.53|65.23|65.59|65.29|65.53|65.23|8
1732213890000|2024-11-21 18:31:30|65.54|65.24|65.6|65.3|65.6|65.3|65.54|65.24|13
1732213900000|2024-11-21 18:31:40|65.59|65.29|65.54|65.24|65.61|65.31|65.54|65.24|11
1732213910000|2024-11-21 18:31:50|65.53|65.23|65.51|65.21|65.53|65.23|65.5|65.2|10
1732213920000|2024-11-21 18:32:00|65.5|65.2|65.52|65.22|65.52|65.22|65.48|65.18|11
1732213930000|2024-11-21 18:32:10|65.51|65.21|65.49|65.19|65.51|65.21|65.48|65.18|5
1732213940000|2024-11-21 18:32:20|65.5|65.2|65.49|65.19|65.5|65.2|65.48|65.18|4
1732213950000|2024-11-21 18:32:30|65.5|65.2|65.54|65.24|65.54|65.24|65.5|65.2|7
1732213960000|2024-11-21 18:32:40|65.55|65.25|65.61|65.31|65.62|65.32|65.55|65.25|5
1732213980000|2024-11-21 18:33:00|65.6|65.3|65.61|65.31|65.61|65.31|65.6|65.3|2
1732214000000|2024-11-21 18:33:20|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|3
1732214010000|2024-11-21 18:33:30|65.59|65.29|65.6|65.3|65.6|65.3|65.57|65.27|5
1732214020000|2024-11-21 18:33:40|65.59|65.29|65.59|65.29|65.59|65.29|65.58|65.28|5
1732214030000|2024-11-21 18:33:50|65.6|65.3|65.59|65.29|65.6|65.3|65.59|65.29|4
1732214040000|2024-11-21 18:34:00|65.6|65.3|65.58|65.28|65.6|65.3|65.58|65.28|7
1732214050000|2024-11-21 18:34:10|65.57|65.27|65.5|65.2|65.58|65.28|65.49|65.19|9
1732214060000|2024-11-21 18:34:20|65.49|65.19|65.42|65.12|65.49|65.19|65.42|65.12|8
1732214070000|2024-11-21 18:34:30|65.43|65.13|65.43|65.13|65.44|65.14|65.42|65.12|5
1732214080000|2024-11-21 18:34:40|65.42|65.12|65.4|65.1|65.43|65.13|65.4|65.1|8
1732214090000|2024-11-21 18:34:50|65.39|65.09|65.48|65.18|65.48|65.18|65.39|65.09|9
1732214100000|2024-11-21 18:35:00|65.47|65.17|65.42|65.12|65.47|65.17|65.42|65.12|8
1732214110000|2024-11-21 18:35:10|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732214120000|2024-11-21 18:35:20|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732214130000|2024-11-21 18:35:30|65.44|65.14|65.52|65.22|65.52|65.22|65.44|65.14|11
1732214140000|2024-11-21 18:35:40|65.51|65.21|65.51|65.21|65.51|65.21|65.49|65.19|6
1732214150000|2024-11-21 18:35:50|65.5|65.2|65.52|65.22|65.53|65.23|65.5|65.2|9
1732214160000|2024-11-21 18:36:00|65.53|65.23|65.59|65.29|65.6|65.3|65.53|65.23|4
1732214170000|2024-11-21 18:36:10|65.56|65.26|65.59|65.29|65.6|65.3|65.56|65.26|6
1732214180000|2024-11-21 18:36:20|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|3
1732214190000|2024-11-21 18:36:30|65.61|65.31|65.6|65.3|65.61|65.31|65.6|65.3|2
1732214200000|2024-11-21 18:36:40|65.61|65.31|65.59|65.29|65.61|65.31|65.58|65.28|11
1732214210000|2024-11-21 18:36:50|65.6|65.3|65.6|65.3|65.6|65.3|65.59|65.29|3
1732214220000|2024-11-21 18:37:00|65.59|65.29|65.59|65.29|65.6|65.3|65.58|65.28|10
1732214230000|2024-11-21 18:37:10|65.6|65.3|65.62|65.32|65.62|65.32|65.59|65.29|11
1732214240000|2024-11-21 18:37:20|65.67|65.37|65.67|65.37|65.7|65.4|65.65|65.35|7
1732214250000|2024-11-21 18:37:30|65.68|65.38|65.62|65.32|65.68|65.38|65.62|65.32|4
1732214260000|2024-11-21 18:37:40|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|2
1732214270000|2024-11-21 18:37:50|65.63|65.33|65.68|65.38|65.69|65.39|65.63|65.33|9
1732214280000|2024-11-21 18:38:00|65.67|65.37|65.67|65.37|65.67|65.37|65.62|65.32|6
1732214290000|2024-11-21 18:38:10|65.68|65.38|65.69|65.39|65.69|65.39|65.67|65.37|4
1732214300000|2024-11-21 18:38:20|65.7|65.4|65.7|65.4|65.7|65.4|65.69|65.39|3
1732214310000|2024-11-21 18:38:30|65.71|65.41|65.73|65.43|65.74|65.44|65.7|65.4|7
1732214320000|2024-11-21 18:38:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732214330000|2024-11-21 18:38:50|65.73|65.43|65.71|65.41|65.73|65.43|65.68|65.38|12
1732214340000|2024-11-21 18:39:00|65.72|65.42|65.78|65.48|65.78|65.48|65.71|65.41|13
1732214350000|2024-11-21 18:39:10|65.77|65.47|65.82|65.52|65.82|65.52|65.77|65.47|5
1732214360000|2024-11-21 18:39:20|65.81|65.51|65.82|65.52|65.82|65.52|65.79|65.49|7
1732214370000|2024-11-21 18:39:30|65.81|65.51|65.86|65.56|65.86|65.56|65.81|65.51|3
1732214380000|2024-11-21 18:39:40|65.84|65.54|65.87|65.57|65.87|65.57|65.83|65.53|10
1732214390000|2024-11-21 18:39:50|65.88|65.58|65.91|65.61|65.91|65.61|65.88|65.58|5
1732214400000|2024-11-21 18:40:00|65.9|65.6|65.83|65.53|65.91|65.61|65.83|65.53|11
1732214410000|2024-11-21 18:40:10|65.82|65.52|65.78|65.48|65.82|65.52|65.77|65.47|11
1732214420000|2024-11-21 18:40:20|65.77|65.47|65.8|65.5|65.81|65.51|65.77|65.47|10
1732214430000|2024-11-21 18:40:30|65.79|65.49|65.8|65.5|65.81|65.51|65.79|65.49|8
1732214440000|2024-11-21 18:40:40|65.81|65.51|65.8|65.5|65.83|65.53|65.79|65.49|9
1732214450000|2024-11-21 18:40:50|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|8
1732214460000|2024-11-21 18:41:00|65.79|65.49|65.71|65.41|65.8|65.5|65.71|65.41|8
1732214470000|2024-11-21 18:41:10|65.72|65.42|65.8|65.5|65.8|65.5|65.72|65.42|9
1732214480000|2024-11-21 18:41:20|65.79|65.49|65.75|65.45|65.79|65.49|65.72|65.42|18
1732214490000|2024-11-21 18:41:30|65.76|65.46|65.69|65.39|65.78|65.48|65.68|65.38|15
1732214500000|2024-11-21 18:41:40|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|7
1732214510000|2024-11-21 18:41:50|65.67|65.37|65.63|65.33|65.67|65.37|65.63|65.33|3
1732214520000|2024-11-21 18:42:00|65.64|65.34|65.68|65.38|65.7|65.4|65.64|65.34|6
1732214530000|2024-11-21 18:42:10|65.69|65.39|65.67|65.37|65.7|65.4|65.63|65.33|15
1732214540000|2024-11-21 18:42:20|65.66|65.36|65.67|65.37|65.69|65.39|65.64|65.34|11
1732214550000|2024-11-21 18:42:30|65.68|65.38|65.79|65.49|65.79|65.49|65.68|65.38|12
1732214560000|2024-11-21 18:42:40|65.81|65.51|65.74|65.44|65.81|65.51|65.73|65.43|10
1732214570000|2024-11-21 18:42:50|65.73|65.43|65.71|65.41|65.73|65.43|65.71|65.41|13
1732214580000|2024-11-21 18:43:00|65.7|65.4|65.72|65.42|65.72|65.42|65.69|65.39|9
1732214590000|2024-11-21 18:43:10|65.71|65.41|65.73|65.43|65.73|65.43|65.7|65.4|7
1732214600000|2024-11-21 18:43:20|65.74|65.44|65.8|65.5|65.8|65.5|65.73|65.43|7
1732214610000|2024-11-21 18:43:30|65.81|65.51|65.84|65.54|65.86|65.56|65.81|65.51|5
1732214620000|2024-11-21 18:43:40|65.85|65.55|65.88|65.58|65.88|65.58|65.85|65.55|4
1732214630000|2024-11-21 18:43:50|65.87|65.57|65.84|65.54|65.87|65.57|65.84|65.54|8
1732214640000|2024-11-21 18:44:00|65.85|65.55|65.88|65.58|65.88|65.58|65.85|65.55|6
1732214650000|2024-11-21 18:44:10|65.89|65.59|65.9|65.6|65.92|65.62|65.89|65.59|7
1732214660000|2024-11-21 18:44:20|65.88|65.58|65.87|65.57|65.89|65.59|65.85|65.55|12
1732214670000|2024-11-21 18:44:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732214680000|2024-11-21 18:44:40|65.87|65.57|65.87|65.57|65.87|65.57|65.83|65.53|5
1732214690000|2024-11-21 18:44:50|65.88|65.58|65.8|65.5|65.88|65.58|65.77|65.47|9
1732214700000|2024-11-21 18:45:00|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|4
1732214710000|2024-11-21 18:45:10|65.8|65.5|65.78|65.48|65.82|65.52|65.77|65.47|7
1732214720000|2024-11-21 18:45:20|65.77|65.47|65.77|65.47|65.77|65.47|65.75|65.45|5
1732214730000|2024-11-21 18:45:30|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732214740000|2024-11-21 18:45:40|65.8|65.5|65.8|65.5|65.82|65.52|65.8|65.5|4
1732214750000|2024-11-21 18:45:50|65.81|65.51|65.85|65.55|65.85|65.55|65.81|65.51|6
1732214760000|2024-11-21 18:46:00|65.86|65.56|65.86|65.56|65.87|65.57|65.86|65.56|3
1732214770000|2024-11-21 18:46:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732214780000|2024-11-21 18:46:20|65.82|65.52|65.85|65.55|65.86|65.56|65.8|65.5|12
1732214790000|2024-11-21 18:46:30|65.84|65.54|65.81|65.51|65.84|65.54|65.79|65.49|9
1732214800000|2024-11-21 18:46:40|65.82|65.52|65.87|65.57|65.87|65.57|65.82|65.52|6
1732214810000|2024-11-21 18:46:50|65.88|65.58|65.97|65.67|65.97|65.67|65.88|65.58|5
1732214820000|2024-11-21 18:47:00|65.96|65.66|65.94|65.64|65.96|65.66|65.94|65.64|2
1732214830000|2024-11-21 18:47:10|65.93|65.63|65.92|65.62|65.93|65.63|65.9|65.6|7
1732214840000|2024-11-21 18:47:20|65.91|65.61|65.88|65.58|65.91|65.61|65.87|65.57|5
1732214850000|2024-11-21 18:47:30|65.87|65.57|65.86|65.56|65.87|65.57|65.84|65.54|6
1732214870000|2024-11-21 18:47:50|65.87|65.57|65.89|65.59|65.9|65.6|65.87|65.57|6
1732214880000|2024-11-21 18:48:00|65.88|65.58|65.86|65.56|65.88|65.58|65.85|65.55|5
1732214890000|2024-11-21 18:48:10|65.85|65.55|65.85|65.55|65.86|65.56|65.85|65.55|3
1732214900000|2024-11-21 18:48:20|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|6
1732214910000|2024-11-21 18:48:30|65.88|65.58|65.9|65.6|65.9|65.6|65.88|65.58|6
1732214920000|2024-11-21 18:48:40|65.89|65.59|65.86|65.56|65.89|65.59|65.86|65.56|4
1732214930000|2024-11-21 18:48:50|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|4
1732214940000|2024-11-21 18:49:00|65.83|65.53|65.83|65.53|65.84|65.54|65.78|65.48|10
1732214950000|2024-11-21 18:49:10|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|4
1732214960000|2024-11-21 18:49:20|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732214980000|2024-11-21 18:49:40|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732214990000|2024-11-21 18:49:50|65.84|65.54|65.82|65.52|65.84|65.54|65.82|65.52|3
1732215000000|2024-11-21 18:50:00|65.81|65.51|65.82|65.52|65.83|65.53|65.8|65.5|8
1732215010000|2024-11-21 18:50:10|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732215020000|2024-11-21 18:50:20|65.82|65.52|65.78|65.48|65.82|65.52|65.77|65.47|10
1732215030000|2024-11-21 18:50:30|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732215040000|2024-11-21 18:50:40|65.82|65.52|65.85|65.55|65.85|65.55|65.82|65.52|4
1732215050000|2024-11-21 18:50:50|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|4
1732215060000|2024-11-21 18:51:00|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732215070000|2024-11-21 18:51:10|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|2
1732215080000|2024-11-21 18:51:20|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|3
1732215090000|2024-11-21 18:51:30|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|4
1732215100000|2024-11-21 18:51:40|65.83|65.53|65.86|65.56|65.86|65.56|65.83|65.53|4
1732215110000|2024-11-21 18:51:50|65.85|65.55|65.82|65.52|65.85|65.55|65.81|65.51|7
1732215120000|2024-11-21 18:52:00|65.79|65.49|65.76|65.46|65.79|65.49|65.75|65.45|11
1732215130000|2024-11-21 18:52:10|65.77|65.47|65.78|65.48|65.78|65.48|65.77|65.47|2
1732215140000|2024-11-21 18:52:20|65.77|65.47|65.76|65.46|65.77|65.47|65.76|65.46|2
1732215160000|2024-11-21 18:52:40|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732215170000|2024-11-21 18:52:50|65.74|65.44|65.73|65.43|65.74|65.44|65.73|65.43|2
1732215180000|2024-11-21 18:53:00|65.74|65.44|65.76|65.46|65.76|65.46|65.74|65.44|4
1732215190000|2024-11-21 18:53:10|65.75|65.45|65.76|65.46|65.76|65.46|65.74|65.44|4
1732215210000|2024-11-21 18:53:30|65.77|65.47|65.75|65.45|65.77|65.47|65.75|65.45|5
1732215220000|2024-11-21 18:53:40|65.74|65.44|65.74|65.44|65.74|65.44|65.74|65.44|1
1732215230000|2024-11-21 18:53:50|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732215240000|2024-11-21 18:54:00|65.72|65.42|65.78|65.48|65.78|65.48|65.72|65.42|4
1732215250000|2024-11-21 18:54:10|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732215260000|2024-11-21 18:54:20|65.76|65.46|65.81|65.51|65.81|65.51|65.74|65.44|8
1732215270000|2024-11-21 18:54:30|65.82|65.52|65.85|65.55|65.86|65.56|65.82|65.52|3
1732215280000|2024-11-21 18:54:40|65.84|65.54|65.88|65.58|65.89|65.59|65.84|65.54|5
1732215290000|2024-11-21 18:54:50|65.87|65.57|65.92|65.62|65.92|65.62|65.87|65.57|5
1732215300000|2024-11-21 18:55:00|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|7
1732215310000|2024-11-21 18:55:10|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|3
1732215320000|2024-11-21 18:55:20|65.94|65.64|65.95|65.65|65.96|65.66|65.94|65.64|6
1732215330000|2024-11-21 18:55:30|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|4
1732215340000|2024-11-21 18:55:40|65.97|65.67|66.01|65.71|66.01|65.71|65.97|65.67|8
1732215350000|2024-11-21 18:55:50|66.03|65.73|66.03|65.73|66.04|65.74|66.03|65.73|5
1732215360000|2024-11-21 18:56:00|66.04|65.74|66.03|65.73|66.04|65.74|66.03|65.73|2
1732215370000|2024-11-21 18:56:10|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732215380000|2024-11-21 18:56:20|66.03|65.73|66.04|65.74|66.04|65.74|66.03|65.73|2
1732215390000|2024-11-21 18:56:30|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732215400000|2024-11-21 18:56:40|66.04|65.74|66.06|65.76|66.06|65.76|66.04|65.74|3
1732215410000|2024-11-21 18:56:50|66.08|65.78|66.07|65.77|66.13|65.83|66.06|65.76|10
1732215420000|2024-11-21 18:57:00|66.09|65.79|66.12|65.82|66.13|65.83|66.09|65.79|4
1732215430000|2024-11-21 18:57:10|66.11|65.81|66.08|65.78|66.11|65.81|66.07|65.77|6
1732215440000|2024-11-21 18:57:20|66.09|65.79|66.11|65.81|66.12|65.82|66.08|65.78|7
1732215450000|2024-11-21 18:57:30|66.13|65.83|66.16|65.86|66.17|65.87|66.13|65.83|5
1732215460000|2024-11-21 18:57:40|66.15|65.85|66.15|65.85|66.16|65.86|66.15|65.85|3
1732215470000|2024-11-21 18:57:50|66.16|65.86|66.17|65.87|66.17|65.87|66.16|65.86|2
1732215480000|2024-11-21 18:58:00|66.18|65.88|66.23|65.93|66.24|65.94|66.18|65.88|6
1732215490000|2024-11-21 18:58:10|66.22|65.92|66.17|65.87|66.22|65.92|66.17|65.87|6
1732215500000|2024-11-21 18:58:20|66.15|65.85|66.17|65.87|66.17|65.87|66.15|65.85|3
1732215510000|2024-11-21 18:58:30|66.18|65.88|66.18|65.88|66.19|65.89|66.18|65.88|3
1732215520000|2024-11-21 18:58:40|66.19|65.89|66.22|65.92|66.22|65.92|66.19|65.89|5
1732215530000|2024-11-21 18:58:50|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|4
1732215540000|2024-11-21 18:59:00|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|3
1732215550000|2024-11-21 18:59:10|66.19|65.89|66.19|65.89|66.2|65.9|66.19|65.89|5
1732215560000|2024-11-21 18:59:20|66.2|65.9|66.23|65.93|66.24|65.94|66.19|65.89|7
1732215570000|2024-11-21 18:59:30|66.24|65.94|66.17|65.87|66.24|65.94|66.17|65.87|7
1732215590000|2024-11-21 18:59:50|66.16|65.86|66.16|65.86|66.16|65.86|66.16|65.86|1
1732215600000|2024-11-21 19:00:00|66.15|65.85|66.19|65.89|66.2|65.9|66.15|65.85|6
1732215610000|2024-11-21 19:00:10|66.2|65.9|66.22|65.92|66.25|65.95|66.2|65.9|8
1732215620000|2024-11-21 19:00:20|66.23|65.93|66.24|65.94|66.26|65.96|66.23|65.93|10
1732215630000|2024-11-21 19:00:30|66.25|65.95|66.24|65.94|66.25|65.95|66.23|65.93|4
1732215640000|2024-11-21 19:00:40|66.23|65.93|66.27|65.97|66.29|65.99|66.23|65.93|8
1732215650000|2024-11-21 19:00:50|66.26|65.96|66.22|65.92|66.26|65.96|66.22|65.92|5
1732215660000|2024-11-21 19:01:00|66.21|65.91|66.23|65.93|66.23|65.93|66.19|65.89|9
1732215670000|2024-11-21 19:01:10|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1732215680000|2024-11-21 19:01:20|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732215690000|2024-11-21 19:01:30|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|5
1732215700000|2024-11-21 19:01:40|66.24|65.94|66.26|65.96|66.26|65.96|66.24|65.94|3
1732215710000|2024-11-21 19:01:50|66.28|65.98|66.27|65.97|66.28|65.98|66.26|65.96|4
1732215720000|2024-11-21 19:02:00|66.26|65.96|66.29|65.99|66.31|66.01|66.26|65.96|11
1732215730000|2024-11-21 19:02:10|66.31|66.01|66.34|66.04|66.34|66.04|66.31|66.01|6
1732215740000|2024-11-21 19:02:20|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732215760000|2024-11-21 19:02:40|66.36|66.06|66.36|66.06|66.37|66.07|66.35|66.05|6
1732215770000|2024-11-21 19:02:50|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732215780000|2024-11-21 19:03:00|66.36|66.06|66.34|66.04|66.36|66.06|66.34|66.04|5
1732215790000|2024-11-21 19:03:10|66.35|66.05|66.36|66.06|66.36|66.06|66.34|66.04|4
1732215800000|2024-11-21 19:03:20|66.35|66.05|66.37|66.07|66.37|66.07|66.35|66.05|3
1732215810000|2024-11-21 19:03:30|66.39|66.09|66.46|66.16|66.46|66.16|66.39|66.09|7
1732215820000|2024-11-21 19:03:40|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|3
1732215830000|2024-11-21 19:03:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732215840000|2024-11-21 19:04:00|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|2
1732215850000|2024-11-21 19:04:10|66.46|66.16|66.49|66.19|66.49|66.19|66.46|66.16|3
1732215860000|2024-11-21 19:04:20|66.51|66.21|66.5|66.2|66.51|66.21|66.5|66.2|2
1732215870000|2024-11-21 19:04:30|66.51|66.21|66.53|66.23|66.53|66.23|66.48|66.18|8
1732215880000|2024-11-21 19:04:40|66.52|66.22|66.51|66.21|66.52|66.22|66.48|66.18|7
1732215890000|2024-11-21 19:04:50|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732215900000|2024-11-21 19:05:00|66.51|66.21|66.46|66.16|66.51|66.21|66.46|66.16|6
1732215910000|2024-11-21 19:05:10|66.45|66.15|66.51|66.21|66.51|66.21|66.44|66.14|6
1732215920000|2024-11-21 19:05:20|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1732215930000|2024-11-21 19:05:30|66.52|66.22|66.54|66.24|66.54|66.24|66.52|66.22|7
1732215950000|2024-11-21 19:05:50|66.52|66.22|66.49|66.19|66.52|66.22|66.49|66.19|3
1732215960000|2024-11-21 19:06:00|66.48|66.18|66.44|66.14|66.5|66.2|66.44|66.14|9
1732215970000|2024-11-21 19:06:10|66.46|66.16|66.46|66.16|66.47|66.17|66.45|66.15|6
1732215980000|2024-11-21 19:06:20|66.47|66.17|66.45|66.15|66.5|66.2|66.45|66.15|7
1732215990000|2024-11-21 19:06:30|66.46|66.16|66.43|66.13|66.46|66.16|66.43|66.13|4
1732216000000|2024-11-21 19:06:40|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732216010000|2024-11-21 19:06:50|66.43|66.13|66.46|66.16|66.46|66.16|66.41|66.11|6
1732216020000|2024-11-21 19:07:00|66.45|66.15|66.43|66.13|66.45|66.15|66.43|66.13|3
1732216030000|2024-11-21 19:07:10|66.42|66.12|66.33|66.03|66.42|66.12|66.33|66.03|10
1732216040000|2024-11-21 19:07:20|66.34|66.04|66.44|66.14|66.44|66.14|66.34|66.04|7
1732216050000|2024-11-21 19:07:30|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1732216060000|2024-11-21 19:07:40|66.47|66.17|66.43|66.13|66.47|66.17|66.4|66.1|8
1732216070000|2024-11-21 19:07:50|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|3
1732216080000|2024-11-21 19:08:00|66.45|66.15|66.45|66.15|66.45|66.15|66.42|66.12|7
1732216090000|2024-11-21 19:08:10|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|3
1732216100000|2024-11-21 19:08:20|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|6
1732216110000|2024-11-21 19:08:30|66.41|66.11|66.46|66.16|66.46|66.16|66.4|66.1|9
1732216120000|2024-11-21 19:08:40|66.45|66.15|66.42|66.12|66.45|66.15|66.41|66.11|8
1732216140000|2024-11-21 19:09:00|66.43|66.13|66.42|66.12|66.43|66.13|66.41|66.11|6
1732216150000|2024-11-21 19:09:10|66.41|66.11|66.36|66.06|66.41|66.11|66.36|66.06|5
1732216160000|2024-11-21 19:09:20|66.35|66.05|66.32|66.02|66.37|66.07|66.32|66.02|11
1732216170000|2024-11-21 19:09:30|66.31|66.01|66.31|66.01|66.33|66.03|66.31|66.01|7
1732216180000|2024-11-21 19:09:40|66.32|66.02|66.34|66.04|66.34|66.04|66.32|66.02|3
1732216200000|2024-11-21 19:10:00|66.33|66.03|66.32|66.02|66.33|66.03|66.26|65.96|12
1732216210000|2024-11-21 19:10:10|66.33|66.03|66.42|66.12|66.42|66.12|66.33|66.03|7
1732216220000|2024-11-21 19:10:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|4
1732216230000|2024-11-21 19:10:30|66.43|66.13|66.48|66.18|66.49|66.19|66.43|66.13|10
1732216240000|2024-11-21 19:10:40|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|4
1732216250000|2024-11-21 19:10:50|66.49|66.19|66.49|66.19|66.5|66.2|66.49|66.19|3
1732216260000|2024-11-21 19:11:00|66.5|66.2|66.52|66.22|66.52|66.22|66.47|66.17|7
1732216270000|2024-11-21 19:11:10|66.53|66.23|66.46|66.16|66.53|66.23|66.46|66.16|7
1732216280000|2024-11-21 19:11:20|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732216310000|2024-11-21 19:11:50|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732216320000|2024-11-21 19:12:00|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|3
1732216330000|2024-11-21 19:12:10|66.37|66.07|66.42|66.12|66.42|66.12|66.37|66.07|5
1732216340000|2024-11-21 19:12:20|66.41|66.11|66.43|66.13|66.44|66.14|66.41|66.11|3
1732216350000|2024-11-21 19:12:30|66.42|66.12|66.42|66.12|66.42|66.12|66.41|66.11|3
1732216360000|2024-11-21 19:12:40|66.41|66.11|66.33|66.03|66.41|66.11|66.33|66.03|5
1732216370000|2024-11-21 19:12:50|66.32|66.02|66.29|65.99|66.32|66.02|66.29|65.99|4
1732216380000|2024-11-21 19:13:00|66.31|66.01|66.36|66.06|66.36|66.06|66.31|66.01|8
1732216390000|2024-11-21 19:13:10|66.35|66.05|66.3|66|66.35|66.05|66.3|66|5
1732216400000|2024-11-21 19:13:20|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|3
1732216410000|2024-11-21 19:13:30|66.3|66|66.28|65.98|66.3|66|66.28|65.98|3
1732216420000|2024-11-21 19:13:40|66.26|65.96|66.24|65.94|66.26|65.96|66.24|65.94|5
1732216430000|2024-11-21 19:13:50|66.23|65.93|66.2|65.9|66.23|65.93|66.2|65.9|8
1732216440000|2024-11-21 19:14:00|66.21|65.91|66.2|65.9|66.21|65.91|66.18|65.88|7
1732216450000|2024-11-21 19:14:10|66.19|65.89|66.17|65.87|66.19|65.89|66.17|65.87|7
1732216460000|2024-11-21 19:14:20|66.16|65.86|66.14|65.84|66.16|65.86|66.14|65.84|3
1732216470000|2024-11-21 19:14:30|66.15|65.85|66.15|65.85|66.15|65.85|66.15|65.85|1
1732216480000|2024-11-21 19:14:40|66.18|65.88|66.23|65.93|66.26|65.96|66.18|65.88|5
1732216490000|2024-11-21 19:14:50|66.24|65.94|66.22|65.92|66.25|65.95|66.22|65.92|7
1732216500000|2024-11-21 19:15:00|66.32|66.02|66.4|66.1|66.4|66.1|66.29|65.99|10
1732216510000|2024-11-21 19:15:10|66.39|66.09|66.37|66.07|66.43|66.13|66.36|66.06|15
1732216520000|2024-11-21 19:15:20|66.36|66.06|66.28|65.98|66.37|66.07|66.25|65.95|13
1732216530000|2024-11-21 19:15:30|66.29|65.99|66.25|65.95|66.29|65.99|66.25|65.95|4
1732216540000|2024-11-21 19:15:40|66.27|65.97|66.29|65.99|66.3|66|66.26|65.96|13
1732216550000|2024-11-21 19:15:50|66.3|66|66.34|66.04|66.35|66.05|66.3|66|11
1732216560000|2024-11-21 19:16:00|66.33|66.03|66.35|66.05|66.38|66.08|66.29|65.99|17
1732216570000|2024-11-21 19:16:10|66.34|66.04|66.3|66|66.34|66.04|66.29|65.99|8
1732216580000|2024-11-21 19:16:20|66.31|66.01|66.29|65.99|66.32|66.02|66.28|65.98|13
1732216590000|2024-11-21 19:16:30|66.3|66|66.38|66.08|66.38|66.08|66.3|66|19
1732216600000|2024-11-21 19:16:40|66.37|66.07|66.37|66.07|66.39|66.09|66.37|66.07|5
1732216610000|2024-11-21 19:16:50|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|7
1732216620000|2024-11-21 19:17:00|66.35|66.05|66.41|66.11|66.42|66.12|66.35|66.05|8
1732216630000|2024-11-21 19:17:10|66.4|66.1|66.35|66.05|66.4|66.1|66.35|66.05|8
1732216640000|2024-11-21 19:17:20|66.36|66.06|66.16|65.86|66.36|66.06|66.15|65.85|22
1732216650000|2024-11-21 19:17:30|66.15|65.85|66.1|65.8|66.16|65.86|66.07|65.77|20
1732216660000|2024-11-21 19:17:40|66.09|65.79|66.05|65.75|66.1|65.8|66.05|65.75|8
1732216670000|2024-11-21 19:17:50|66.06|65.76|66.09|65.79|66.1|65.8|66.06|65.76|10
1732216680000|2024-11-21 19:18:00|66.08|65.78|66.05|65.75|66.1|65.8|66.05|65.75|10
1732216690000|2024-11-21 19:18:10|66.04|65.74|65.95|65.65|66.04|65.74|65.94|65.64|16
1732216700000|2024-11-21 19:18:20|65.94|65.64|66|65.7|66.02|65.72|65.9|65.6|19
1732216710000|2024-11-21 19:18:30|65.98|65.68|65.99|65.69|66|65.7|65.97|65.67|10
1732216720000|2024-11-21 19:18:40|66.01|65.71|65.97|65.67|66.02|65.72|65.97|65.67|10
1732216730000|2024-11-21 19:18:50|65.98|65.68|65.97|65.67|65.99|65.69|65.97|65.67|4
1732216740000|2024-11-21 19:19:00|65.96|65.66|65.98|65.68|65.99|65.69|65.93|65.63|14
1732216750000|2024-11-21 19:19:10|65.99|65.69|65.9|65.6|66|65.7|65.9|65.6|10
1732216760000|2024-11-21 19:19:20|65.91|65.61|65.82|65.52|65.91|65.61|65.82|65.52|11
1732216770000|2024-11-21 19:19:30|65.81|65.51|65.84|65.54|65.87|65.57|65.81|65.51|20
1732216780000|2024-11-21 19:19:40|65.83|65.53|65.83|65.53|65.87|65.57|65.81|65.51|13
1732216790000|2024-11-21 19:19:50|65.84|65.54|65.85|65.55|65.86|65.56|65.82|65.52|14
1732216800000|2024-11-21 19:20:00|65.86|65.56|65.9|65.6|65.91|65.61|65.86|65.56|8
1732216810000|2024-11-21 19:20:10|65.91|65.61|65.93|65.63|65.93|65.63|65.88|65.58|11
1732216820000|2024-11-21 19:20:20|65.91|65.61|65.87|65.57|65.92|65.62|65.87|65.57|9
1732216830000|2024-11-21 19:20:30|65.88|65.58|65.98|65.68|65.99|65.69|65.88|65.58|15
1732216840000|2024-11-21 19:20:40|65.99|65.69|66.02|65.72|66.03|65.73|65.99|65.69|6
1732216850000|2024-11-21 19:20:50|65.99|65.69|65.98|65.68|66|65.7|65.97|65.67|11
1732216860000|2024-11-21 19:21:00|65.97|65.67|66.01|65.71|66.01|65.71|65.9|65.6|22
1732216870000|2024-11-21 19:21:10|66.02|65.72|66.09|65.79|66.1|65.8|66.02|65.72|11
1732216880000|2024-11-21 19:21:20|66.08|65.78|66.14|65.84|66.21|65.91|66.08|65.78|16
1732216890000|2024-11-21 19:21:30|66.12|65.82|66.2|65.9|66.2|65.9|66.11|65.81|15
1732216900000|2024-11-21 19:21:40|66.19|65.89|66.21|65.91|66.21|65.91|66.18|65.88|9
1732216910000|2024-11-21 19:21:50|66.22|65.92|66.18|65.88|66.22|65.92|66.18|65.88|9
1732216920000|2024-11-21 19:22:00|66.17|65.87|66.16|65.86|66.18|65.88|66.14|65.84|7
1732216930000|2024-11-21 19:22:10|66.15|65.85|66.13|65.83|66.17|65.87|66.12|65.82|12
1732216940000|2024-11-21 19:22:20|66.11|65.81|66.09|65.79|66.12|65.82|66.06|65.76|10
1732216950000|2024-11-21 19:22:30|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|8
1732216960000|2024-11-21 19:22:40|66.09|65.79|66.09|65.79|66.09|65.79|66.09|65.79|1
1732216970000|2024-11-21 19:22:50|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732216980000|2024-11-21 19:23:00|66.07|65.77|66.09|65.79|66.1|65.8|66.07|65.77|7
1732216990000|2024-11-21 19:23:10|66.1|65.8|66|65.7|66.1|65.8|65.98|65.68|13
1732217000000|2024-11-21 19:23:20|65.99|65.69|66|65.7|66|65.7|65.99|65.69|4
1732217010000|2024-11-21 19:23:30|65.99|65.69|66.04|65.74|66.05|65.75|65.99|65.69|11
1732217020000|2024-11-21 19:23:40|66.03|65.73|66.11|65.81|66.12|65.82|65.99|65.69|12
1732217030000|2024-11-21 19:23:50|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732217040000|2024-11-21 19:24:00|66.08|65.78|66.09|65.79|66.09|65.79|66.03|65.73|15
1732217050000|2024-11-21 19:24:10|66.1|65.8|66.11|65.81|66.12|65.82|66.1|65.8|6
1732217060000|2024-11-21 19:24:20|66.1|65.8|66.04|65.74|66.1|65.8|66|65.7|16
1732217070000|2024-11-21 19:24:30|66.07|65.77|65.99|65.69|66.07|65.77|65.99|65.69|12
1732217080000|2024-11-21 19:24:40|66|65.7|66|65.7|66.01|65.71|65.99|65.69|9
1732217090000|2024-11-21 19:24:50|66.01|65.71|66.01|65.71|66.02|65.72|66|65.7|7
1732217100000|2024-11-21 19:25:00|66.02|65.72|66|65.7|66.04|65.74|65.98|65.68|13
1732217110000|2024-11-21 19:25:10|66.01|65.71|65.89|65.59|66.01|65.71|65.89|65.59|11
1732217120000|2024-11-21 19:25:20|65.88|65.58|65.88|65.58|65.89|65.59|65.81|65.51|17
1732217130000|2024-11-21 19:25:30|65.87|65.57|65.83|65.53|65.88|65.58|65.83|65.53|5
1732217140000|2024-11-21 19:25:40|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732217150000|2024-11-21 19:25:50|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732217160000|2024-11-21 19:26:00|65.83|65.53|65.8|65.5|65.83|65.53|65.78|65.48|7
1732217170000|2024-11-21 19:26:10|65.81|65.51|65.8|65.5|65.81|65.51|65.79|65.49|7
1732217180000|2024-11-21 19:26:20|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|4
1732217190000|2024-11-21 19:26:30|65.81|65.51|65.85|65.55|65.85|65.55|65.81|65.51|4
1732217200000|2024-11-21 19:26:40|65.88|65.58|65.89|65.59|65.91|65.61|65.81|65.51|11
1732217210000|2024-11-21 19:26:50|65.88|65.58|65.81|65.51|65.88|65.58|65.79|65.49|11
1732217220000|2024-11-21 19:27:00|65.8|65.5|65.79|65.49|65.81|65.51|65.79|65.49|12
1732217230000|2024-11-21 19:27:10|65.8|65.5|65.82|65.52|65.82|65.52|65.79|65.49|15
1732217240000|2024-11-21 19:27:20|65.8|65.5|65.84|65.54|65.84|65.54|65.8|65.5|10
1732217250000|2024-11-21 19:27:30|65.85|65.55|65.82|65.52|65.89|65.59|65.81|65.51|10
1732217260000|2024-11-21 19:27:40|65.83|65.53|65.82|65.52|65.83|65.53|65.8|65.5|8
1732217270000|2024-11-21 19:27:50|65.81|65.51|65.9|65.6|65.91|65.61|65.81|65.51|6
1732217280000|2024-11-21 19:28:00|65.91|65.61|65.89|65.59|65.91|65.61|65.82|65.52|17
1732217300000|2024-11-21 19:28:20|65.8|65.5|65.84|65.54|65.85|65.55|65.8|65.5|11
1732217310000|2024-11-21 19:28:30|65.85|65.55|65.82|65.52|65.85|65.55|65.81|65.51|11
1732217320000|2024-11-21 19:28:40|65.83|65.53|65.87|65.57|65.87|65.57|65.83|65.53|8
1732217330000|2024-11-21 19:28:50|65.82|65.52|65.82|65.52|65.83|65.53|65.82|65.52|3
1732217340000|2024-11-21 19:29:00|65.83|65.53|65.84|65.54|65.84|65.54|65.83|65.53|8
1732217350000|2024-11-21 19:29:10|65.87|65.57|65.91|65.61|65.92|65.62|65.87|65.57|8
1732217360000|2024-11-21 19:29:20|65.9|65.6|65.91|65.61|65.91|65.61|65.9|65.6|4
1732217370000|2024-11-21 19:29:30|65.9|65.6|65.95|65.65|65.96|65.66|65.9|65.6|6
1732217390000|2024-11-21 19:29:50|65.96|65.66|65.99|65.69|65.99|65.69|65.96|65.66|5
1732217400000|2024-11-21 19:30:00|66|65.7|66.03|65.73|66.03|65.73|66|65.7|5
1732217410000|2024-11-21 19:30:10|66.04|65.74|66.11|65.81|66.11|65.81|66.04|65.74|10
1732217420000|2024-11-21 19:30:20|66.12|65.82|66.12|65.82|66.15|65.85|66.11|65.81|8
1732217430000|2024-11-21 19:30:30|66.1|65.8|66.07|65.77|66.11|65.81|66.05|65.75|16
1732217440000|2024-11-21 19:30:40|66.05|65.75|66.08|65.78|66.08|65.78|66.03|65.73|7
1732217450000|2024-11-21 19:30:50|66.07|65.77|65.99|65.69|66.07|65.77|65.99|65.69|11
1732217460000|2024-11-21 19:31:00|66|65.7|65.98|65.68|66.01|65.71|65.98|65.68|5
1732217470000|2024-11-21 19:31:10|65.97|65.67|66.02|65.72|66.02|65.72|65.97|65.67|10
1732217480000|2024-11-21 19:31:20|66.03|65.73|65.98|65.68|66.04|65.74|65.96|65.66|11
1732217490000|2024-11-21 19:31:30|66|65.7|66.04|65.74|66.07|65.77|66|65.7|13
1732217500000|2024-11-21 19:31:40|66.02|65.72|66.07|65.77|66.08|65.78|66.02|65.72|8
1732217520000|2024-11-21 19:32:00|66.03|65.73|66.02|65.72|66.03|65.73|66.01|65.71|4
1732217530000|2024-11-21 19:32:10|66.01|65.71|66.07|65.77|66.07|65.77|66.01|65.71|9
1732217540000|2024-11-21 19:32:20|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|8
1732217550000|2024-11-21 19:32:30|66.08|65.78|66.08|65.78|66.1|65.8|66.08|65.78|10
1732217560000|2024-11-21 19:32:40|66.07|65.77|66.07|65.77|66.08|65.78|66.07|65.77|5
1732217570000|2024-11-21 19:32:50|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|8
1732217580000|2024-11-21 19:33:00|66.08|65.78|66.1|65.8|66.15|65.85|66.08|65.78|11
1732217590000|2024-11-21 19:33:10|66.11|65.81|66.1|65.8|66.15|65.85|66.1|65.8|17
1732217600000|2024-11-21 19:33:20|66.09|65.79|66.07|65.77|66.09|65.79|66.07|65.77|5
1732217610000|2024-11-21 19:33:30|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|8
1732217620000|2024-11-21 19:33:40|66.04|65.74|66.06|65.76|66.07|65.77|66.04|65.74|5
1732217630000|2024-11-21 19:33:50|66.07|65.77|66.06|65.76|66.07|65.77|66.06|65.76|6
1732217640000|2024-11-21 19:34:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|9
1732217650000|2024-11-21 19:34:10|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|3
1732217660000|2024-11-21 19:34:20|66.01|65.71|65.99|65.69|66.04|65.74|65.99|65.69|11
1732217670000|2024-11-21 19:34:30|65.98|65.68|66.01|65.71|66.01|65.71|65.98|65.68|10
1732217680000|2024-11-21 19:34:40|65.99|65.69|65.99|65.69|66|65.7|65.99|65.69|5
1732217690000|2024-11-21 19:34:50|65.98|65.68|66.08|65.78|66.08|65.78|65.98|65.68|11
1732217700000|2024-11-21 19:35:00|66.02|65.72|66.08|65.78|66.08|65.78|66.02|65.72|7
1732217710000|2024-11-21 19:35:10|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732217720000|2024-11-21 19:35:20|66.07|65.77|66.08|65.78|66.09|65.79|66.07|65.77|10
1732217730000|2024-11-21 19:35:30|66.09|65.79|66.06|65.76|66.09|65.79|66.05|65.75|9
1732217740000|2024-11-21 19:35:40|66.05|65.75|66.07|65.77|66.07|65.77|66.02|65.72|9
1732217750000|2024-11-21 19:35:50|66.08|65.78|66.14|65.84|66.14|65.84|66.08|65.78|5
1732217760000|2024-11-21 19:36:00|66.15|65.85|66.17|65.87|66.18|65.88|66.15|65.85|5
1732217770000|2024-11-21 19:36:10|66.16|65.86|66.19|65.89|66.2|65.9|66.16|65.86|7
1732217780000|2024-11-21 19:36:20|66.17|65.87|66.23|65.93|66.23|65.93|66.17|65.87|6
1732217790000|2024-11-21 19:36:30|66.22|65.92|66.15|65.85|66.22|65.92|66.15|65.85|7
1732217800000|2024-11-21 19:36:40|66.14|65.84|66.1|65.8|66.14|65.84|66.1|65.8|4
1732217810000|2024-11-21 19:36:50|66.09|65.79|66.08|65.78|66.14|65.84|66.08|65.78|9
1732217820000|2024-11-21 19:37:00|66.07|65.77|66.05|65.75|66.07|65.77|66.05|65.75|5
1732217830000|2024-11-21 19:37:10|66.04|65.74|66.05|65.75|66.05|65.75|66.03|65.73|4
1732217840000|2024-11-21 19:37:20|66.06|65.76|66.05|65.75|66.06|65.76|66.05|65.75|2
1732217850000|2024-11-21 19:37:30|66.04|65.74|66.08|65.78|66.08|65.78|66.04|65.74|10
1732217860000|2024-11-21 19:37:40|66.07|65.77|66.03|65.73|66.07|65.77|66.03|65.73|4
1732217870000|2024-11-21 19:37:50|66.01|65.71|66|65.7|66.01|65.71|65.99|65.69|4
1732217880000|2024-11-21 19:38:00|65.99|65.69|65.99|65.69|65.99|65.69|65.99|65.69|1
1732217900000|2024-11-21 19:38:20|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732217910000|2024-11-21 19:38:30|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732217920000|2024-11-21 19:38:40|65.94|65.64|65.88|65.58|65.94|65.64|65.88|65.58|8
1732217930000|2024-11-21 19:38:50|65.87|65.57|65.9|65.6|65.9|65.6|65.87|65.57|8
1732217940000|2024-11-21 19:39:00|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|2
1732217950000|2024-11-21 19:39:10|65.86|65.56|65.82|65.52|65.88|65.58|65.81|65.51|18
1732217960000|2024-11-21 19:39:20|65.81|65.51|65.77|65.47|65.85|65.55|65.77|65.47|12
1732217970000|2024-11-21 19:39:30|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|6
1732217980000|2024-11-21 19:39:40|65.8|65.5|65.77|65.47|65.8|65.5|65.76|65.46|12
1732217990000|2024-11-21 19:39:50|65.78|65.48|65.78|65.48|65.78|65.48|65.78|65.48|1
1732218000000|2024-11-21 19:40:00|65.79|65.49|65.78|65.48|65.81|65.51|65.78|65.48|5
1732218010000|2024-11-21 19:40:10|65.77|65.47|65.81|65.51|65.81|65.51|65.77|65.47|7
1732218020000|2024-11-21 19:40:20|65.82|65.52|65.8|65.5|65.86|65.56|65.79|65.49|11
1732218030000|2024-11-21 19:40:30|65.81|65.51|65.81|65.51|65.85|65.55|65.8|65.5|8
1732218040000|2024-11-21 19:40:40|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|8
1732218050000|2024-11-21 19:40:50|65.8|65.5|65.76|65.46|65.8|65.5|65.76|65.46|4
1732218060000|2024-11-21 19:41:00|65.77|65.47|65.79|65.49|65.79|65.49|65.77|65.47|3
1732218070000|2024-11-21 19:41:10|65.8|65.5|65.8|65.5|65.81|65.51|65.8|65.5|3
1732218080000|2024-11-21 19:41:20|65.81|65.51|65.79|65.49|65.81|65.51|65.77|65.47|6
1732218090000|2024-11-21 19:41:30|65.8|65.5|65.77|65.47|65.8|65.5|65.76|65.46|8
1732218100000|2024-11-21 19:41:40|65.76|65.46|65.76|65.46|65.77|65.47|65.75|65.45|7
1732218110000|2024-11-21 19:41:50|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732218120000|2024-11-21 19:42:00|65.76|65.46|65.78|65.48|65.78|65.48|65.76|65.46|7
1732218130000|2024-11-21 19:42:10|65.77|65.47|65.75|65.45|65.77|65.47|65.74|65.44|7
1732218140000|2024-11-21 19:42:20|65.74|65.44|65.76|65.46|65.76|65.46|65.73|65.43|9
1732218150000|2024-11-21 19:42:30|65.77|65.47|65.76|65.46|65.79|65.49|65.76|65.46|12
1732218160000|2024-11-21 19:42:40|65.77|65.47|65.78|65.48|65.78|65.48|65.77|65.47|2
1732218170000|2024-11-21 19:42:50|65.79|65.49|65.8|65.5|65.8|65.5|65.78|65.48|6
1732218180000|2024-11-21 19:43:00|65.83|65.53|65.8|65.5|65.85|65.55|65.79|65.49|7
1732218190000|2024-11-21 19:43:10|65.79|65.49|65.76|65.46|65.79|65.49|65.75|65.45|6
1732218200000|2024-11-21 19:43:20|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732218210000|2024-11-21 19:43:30|65.78|65.48|65.77|65.47|65.8|65.5|65.77|65.47|8
1732218220000|2024-11-21 19:43:40|65.76|65.46|65.78|65.48|65.78|65.48|65.76|65.46|3
1732218230000|2024-11-21 19:43:50|65.77|65.47|65.84|65.54|65.84|65.54|65.76|65.46|9
1732218240000|2024-11-21 19:44:00|65.81|65.51|65.84|65.54|65.84|65.54|65.8|65.5|7
1732218250000|2024-11-21 19:44:10|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|4
1732218260000|2024-11-21 19:44:20|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|6
1732218270000|2024-11-21 19:44:30|65.89|65.59|65.9|65.6|65.9|65.6|65.89|65.59|4
1732218280000|2024-11-21 19:44:40|65.89|65.59|65.96|65.66|65.96|65.66|65.89|65.59|6
1732218300000|2024-11-21 19:45:00|65.95|65.65|65.87|65.57|65.95|65.65|65.86|65.56|14
1732218310000|2024-11-21 19:45:10|65.86|65.56|65.84|65.54|65.86|65.56|65.84|65.54|7
1732218320000|2024-11-21 19:45:20|65.82|65.52|65.86|65.56|65.88|65.58|65.8|65.5|9
1732218330000|2024-11-21 19:45:30|65.87|65.57|65.87|65.57|65.87|65.57|65.87|65.57|1
1732218340000|2024-11-21 19:45:40|65.88|65.58|65.95|65.65|65.95|65.65|65.88|65.58|14
1732218350000|2024-11-21 19:45:50|65.93|65.63|65.91|65.61|65.95|65.65|65.9|65.6|9
1732218360000|2024-11-21 19:46:00|65.94|65.64|65.93|65.63|65.96|65.66|65.93|65.63|12
1732218370000|2024-11-21 19:46:10|65.94|65.64|65.93|65.63|65.97|65.67|65.92|65.62|10
1732218380000|2024-11-21 19:46:20|65.91|65.61|65.92|65.62|65.93|65.63|65.91|65.61|4
1732218390000|2024-11-21 19:46:30|65.91|65.61|65.93|65.63|65.94|65.64|65.89|65.59|12
1732218400000|2024-11-21 19:46:40|65.94|65.64|65.99|65.69|66|65.7|65.94|65.64|6
1732218410000|2024-11-21 19:46:50|65.98|65.68|65.88|65.58|65.98|65.68|65.86|65.56|11
1732218420000|2024-11-21 19:47:00|65.87|65.57|65.86|65.56|65.9|65.6|65.86|65.56|16
1732218430000|2024-11-21 19:47:10|65.87|65.57|65.85|65.55|65.88|65.58|65.84|65.54|12
1732218440000|2024-11-21 19:47:20|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|3
1732218450000|2024-11-21 19:47:30|65.84|65.54|65.86|65.56|65.86|65.56|65.81|65.51|9
1732218460000|2024-11-21 19:47:40|65.87|65.57|65.9|65.6|65.91|65.61|65.87|65.57|7
1732218470000|2024-11-21 19:47:50|65.91|65.61|65.95|65.65|65.96|65.66|65.91|65.61|8
1732218480000|2024-11-21 19:48:00|65.96|65.66|65.98|65.68|65.98|65.68|65.96|65.66|6
1732218490000|2024-11-21 19:48:10|65.99|65.69|65.97|65.67|66|65.7|65.97|65.67|7
1732218500000|2024-11-21 19:48:20|65.98|65.68|65.96|65.66|66|65.7|65.96|65.66|13
1732218510000|2024-11-21 19:48:30|65.95|65.65|65.92|65.62|65.95|65.65|65.92|65.62|5
1732218520000|2024-11-21 19:48:40|65.93|65.63|65.95|65.65|65.98|65.68|65.93|65.63|6
1732218530000|2024-11-21 19:48:50|65.94|65.64|65.88|65.58|65.94|65.64|65.85|65.55|13
1732218540000|2024-11-21 19:49:00|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|9
1732218550000|2024-11-21 19:49:10|65.88|65.58|65.86|65.56|65.88|65.58|65.86|65.56|3
1732218560000|2024-11-21 19:49:20|65.87|65.57|65.88|65.58|65.89|65.59|65.87|65.57|8
1732218570000|2024-11-21 19:49:30|65.89|65.59|65.86|65.56|65.89|65.59|65.84|65.54|11
1732218580000|2024-11-21 19:49:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|5
1732218590000|2024-11-21 19:49:50|65.9|65.6|65.96|65.66|65.96|65.66|65.9|65.6|13
1732218600000|2024-11-21 19:50:00|65.95|65.65|65.92|65.62|65.96|65.66|65.9|65.6|11
1732218610000|2024-11-21 19:50:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|4
1732218620000|2024-11-21 19:50:20|65.91|65.61|65.86|65.56|65.91|65.61|65.86|65.56|5
1732218630000|2024-11-21 19:50:30|65.85|65.55|65.86|65.56|65.86|65.56|65.85|65.55|2
1732218640000|2024-11-21 19:50:40|65.87|65.57|65.85|65.55|65.88|65.58|65.85|65.55|5
1732218650000|2024-11-21 19:50:50|65.84|65.54|65.77|65.47|65.84|65.54|65.77|65.47|6
1732218660000|2024-11-21 19:51:00|65.76|65.46|65.71|65.41|65.77|65.47|65.7|65.4|17
1732218670000|2024-11-21 19:51:10|65.7|65.4|65.66|65.36|65.7|65.4|65.66|65.36|4
1732218680000|2024-11-21 19:51:20|65.65|65.35|65.63|65.33|65.65|65.35|65.63|65.33|5
1732218690000|2024-11-21 19:51:30|65.62|65.32|65.56|65.26|65.62|65.32|65.53|65.23|19
1732218700000|2024-11-21 19:51:40|65.57|65.27|65.58|65.28|65.59|65.29|65.55|65.25|11
1732218710000|2024-11-21 19:51:50|65.59|65.29|65.67|65.37|65.69|65.39|65.59|65.29|16
1732218720000|2024-11-21 19:52:00|65.68|65.38|65.71|65.41|65.71|65.41|65.68|65.38|4
1732218730000|2024-11-21 19:52:10|65.72|65.42|65.76|65.46|65.78|65.48|65.7|65.4|16
1732218740000|2024-11-21 19:52:20|65.75|65.45|65.71|65.41|65.77|65.47|65.7|65.4|19
1732218750000|2024-11-21 19:52:30|65.72|65.42|65.76|65.46|65.77|65.47|65.71|65.41|14
1732218760000|2024-11-21 19:52:40|65.75|65.45|65.75|65.45|65.75|65.45|65.74|65.44|3
1732218770000|2024-11-21 19:52:50|65.76|65.46|65.71|65.41|65.76|65.46|65.71|65.41|5
1732218780000|2024-11-21 19:53:00|65.72|65.42|65.74|65.44|65.75|65.45|65.71|65.41|7
1732218790000|2024-11-21 19:53:10|65.73|65.43|65.76|65.46|65.76|65.46|65.73|65.43|4
1732218800000|2024-11-21 19:53:20|65.77|65.47|65.78|65.48|65.81|65.51|65.77|65.47|8
1732218810000|2024-11-21 19:53:30|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732218820000|2024-11-21 19:53:40|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|2
1732218830000|2024-11-21 19:53:50|65.8|65.5|65.85|65.55|65.86|65.56|65.79|65.49|6
1732218840000|2024-11-21 19:54:00|65.78|65.48|65.81|65.51|65.82|65.52|65.78|65.48|9
1732218850000|2024-11-21 19:54:10|65.8|65.5|65.84|65.54|65.84|65.54|65.8|65.5|5
1732218860000|2024-11-21 19:54:20|65.85|65.55|65.9|65.6|65.91|65.61|65.85|65.55|12
1732218870000|2024-11-21 19:54:30|65.91|65.61|65.88|65.58|65.92|65.62|65.88|65.58|10
1732218880000|2024-11-21 19:54:40|65.87|65.57|65.86|65.56|65.87|65.57|65.86|65.56|2
1732218890000|2024-11-21 19:54:50|65.85|65.55|65.86|65.56|65.87|65.57|65.85|65.55|4
1732218900000|2024-11-21 19:55:00|65.85|65.55|65.87|65.57|65.87|65.57|65.83|65.53|7
1732218910000|2024-11-21 19:55:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|4
1732218920000|2024-11-21 19:55:20|65.88|65.58|65.88|65.58|65.88|65.58|65.86|65.56|4
1732218930000|2024-11-21 19:55:30|65.89|65.59|65.88|65.58|65.89|65.59|65.88|65.58|4
1732218940000|2024-11-21 19:55:40|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732218950000|2024-11-21 19:55:50|65.88|65.58|65.89|65.59|65.91|65.61|65.88|65.58|8
1732218960000|2024-11-21 19:56:00|65.88|65.58|65.94|65.64|65.95|65.65|65.87|65.57|12
1732218970000|2024-11-21 19:56:10|65.93|65.63|65.88|65.58|65.93|65.63|65.88|65.58|6
1732218980000|2024-11-21 19:56:20|65.89|65.59|65.87|65.57|65.89|65.59|65.87|65.57|3
1732218990000|2024-11-21 19:56:30|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732219000000|2024-11-21 19:56:40|65.87|65.57|65.87|65.57|65.87|65.57|65.86|65.56|3
1732219010000|2024-11-21 19:56:50|65.86|65.56|65.83|65.53|65.86|65.56|65.83|65.53|3
1732219020000|2024-11-21 19:57:00|65.84|65.54|65.87|65.57|65.87|65.57|65.83|65.53|10
1732219030000|2024-11-21 19:57:10|65.86|65.56|65.85|65.55|65.87|65.57|65.85|65.55|8
1732219040000|2024-11-21 19:57:20|65.84|65.54|65.84|65.54|65.85|65.55|65.82|65.52|7
1732219050000|2024-11-21 19:57:30|65.83|65.53|65.77|65.47|65.83|65.53|65.77|65.47|10
1732219060000|2024-11-21 19:57:40|65.78|65.48|65.78|65.48|65.79|65.49|65.77|65.47|5
1732219070000|2024-11-21 19:57:50|65.79|65.49|65.85|65.55|65.85|65.55|65.78|65.48|13
1732219080000|2024-11-21 19:58:00|65.84|65.54|65.8|65.5|65.84|65.54|65.79|65.49|9
1732219090000|2024-11-21 19:58:10|65.79|65.49|65.79|65.49|65.8|65.5|65.79|65.49|3
1732219100000|2024-11-21 19:58:20|65.78|65.48|65.8|65.5|65.8|65.5|65.78|65.48|3
1732219110000|2024-11-21 19:58:30|65.81|65.51|65.85|65.55|65.86|65.56|65.81|65.51|5
1732219120000|2024-11-21 19:58:40|65.82|65.52|65.8|65.5|65.85|65.55|65.8|65.5|11
1732219130000|2024-11-21 19:58:50|65.81|65.51|65.81|65.51|65.81|65.51|65.75|65.45|13
1732219140000|2024-11-21 19:59:00|65.82|65.52|65.82|65.52|65.86|65.56|65.81|65.51|10
1732219150000|2024-11-21 19:59:10|65.83|65.53|65.81|65.51|65.86|65.56|65.8|65.5|12
1732219160000|2024-11-21 19:59:20|65.82|65.52|65.85|65.55|65.85|65.55|65.82|65.52|2
1732219170000|2024-11-21 19:59:30|65.84|65.54|65.86|65.56|65.86|65.56|65.82|65.52|5
1732219180000|2024-11-21 19:59:40|65.87|65.57|65.89|65.59|65.89|65.59|65.87|65.57|3
1732219190000|2024-11-21 19:59:50|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732219200000|2024-11-21 20:00:00|65.81|65.51|65.73|65.43|65.81|65.51|65.73|65.43|10
1732219210000|2024-11-21 20:00:10|65.72|65.42|65.77|65.47|65.77|65.47|65.69|65.39|14
1732219220000|2024-11-21 20:00:20|65.8|65.5|65.78|65.48|65.8|65.5|65.77|65.47|7
1732219230000|2024-11-21 20:00:30|65.79|65.49|65.78|65.48|65.79|65.49|65.77|65.47|4
1732219240000|2024-11-21 20:00:40|65.79|65.49|65.83|65.53|65.83|65.53|65.78|65.48|7
1732219250000|2024-11-21 20:00:50|65.82|65.52|65.84|65.54|65.85|65.55|65.82|65.52|8
1732219260000|2024-11-21 20:01:00|65.83|65.53|65.81|65.51|65.83|65.53|65.81|65.51|3
1732219270000|2024-11-21 20:01:10|65.82|65.52|65.82|65.52|65.84|65.54|65.81|65.51|6
1732219280000|2024-11-21 20:01:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732219290000|2024-11-21 20:01:30|65.91|65.61|65.84|65.54|65.91|65.61|65.84|65.54|7
1732219300000|2024-11-21 20:01:40|65.85|65.55|65.81|65.51|65.86|65.56|65.79|65.49|13
1732219310000|2024-11-21 20:01:50|65.82|65.52|65.84|65.54|65.84|65.54|65.82|65.52|2
1732219320000|2024-11-21 20:02:00|65.83|65.53|65.86|65.56|65.86|65.56|65.82|65.52|9
1732219330000|2024-11-21 20:02:10|65.85|65.55|65.84|65.54|65.89|65.59|65.83|65.53|11
1732219340000|2024-11-21 20:02:20|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|2
1732219350000|2024-11-21 20:02:30|65.83|65.53|65.88|65.58|65.88|65.58|65.83|65.53|8
1732219360000|2024-11-21 20:02:40|65.87|65.57|65.95|65.65|65.97|65.67|65.87|65.57|10
1732219370000|2024-11-21 20:02:50|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|5
1732219380000|2024-11-21 20:03:00|65.93|65.63|65.99|65.69|65.99|65.69|65.93|65.63|7
1732219390000|2024-11-21 20:03:10|66|65.7|66.01|65.71|66.01|65.71|66|65.7|4
1732219400000|2024-11-21 20:03:20|66|65.7|66.03|65.73|66.03|65.73|66|65.7|3
1732219410000|2024-11-21 20:03:30|66.04|65.74|66.05|65.75|66.05|65.75|66.03|65.73|4
1732219420000|2024-11-21 20:03:40|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732219430000|2024-11-21 20:03:50|66.03|65.73|66.03|65.73|66.03|65.73|66.03|65.73|1
1732219440000|2024-11-21 20:04:00|66.02|65.72|66.05|65.75|66.05|65.75|66.02|65.72|5
1732219450000|2024-11-21 20:04:10|66.04|65.74|66.04|65.74|66.05|65.75|66.04|65.74|3
1732219460000|2024-11-21 20:04:20|66.05|65.75|66.07|65.77|66.07|65.77|66.05|65.75|13
1732219470000|2024-11-21 20:04:30|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732219480000|2024-11-21 20:04:40|66.08|65.78|66.06|65.76|66.08|65.78|66.05|65.75|11
1732219490000|2024-11-21 20:04:50|66.05|65.75|66.05|65.75|66.05|65.75|66.04|65.74|5
1732219500000|2024-11-21 20:05:00|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|6
1732219510000|2024-11-21 20:05:10|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732219520000|2024-11-21 20:05:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|6
1732219530000|2024-11-21 20:05:30|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732219540000|2024-11-21 20:05:40|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|4
1732219550000|2024-11-21 20:05:50|66.07|65.77|66.07|65.77|66.07|65.77|66.07|65.77|1
1732219560000|2024-11-21 20:06:00|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|2
1732219570000|2024-11-21 20:06:10|66.08|65.78|66.08|65.78|66.08|65.78|66.07|65.77|3
1732219590000|2024-11-21 20:06:30|66.06|65.76|66.01|65.71|66.06|65.76|66.01|65.71|4
1732219600000|2024-11-21 20:06:40|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|10
1732219610000|2024-11-21 20:06:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|2
1732219620000|2024-11-21 20:07:00|66.02|65.72|66.01|65.71|66.03|65.73|66.01|65.71|4
1732219630000|2024-11-21 20:07:10|66|65.7|66|65.7|66|65.7|66|65.7|1
1732219640000|2024-11-21 20:07:20|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|7
1732219660000|2024-11-21 20:07:40|66|65.7|66|65.7|66|65.7|65.99|65.69|5
1732219670000|2024-11-21 20:07:50|66.01|65.71|66.01|65.71|66.02|65.72|66.01|65.71|3
1732219680000|2024-11-21 20:08:00|66|65.7|66|65.7|66.01|65.71|65.99|65.69|5
1732219690000|2024-11-21 20:08:10|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732219700000|2024-11-21 20:08:20|65.99|65.69|65.98|65.68|65.99|65.69|65.98|65.68|4
1732219710000|2024-11-21 20:08:30|65.96|65.66|65.95|65.65|65.96|65.66|65.95|65.65|2
1732219720000|2024-11-21 20:08:40|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732219730000|2024-11-21 20:08:50|65.95|65.65|65.94|65.64|65.95|65.65|65.94|65.64|2
1732219740000|2024-11-21 20:09:00|65.95|65.65|65.94|65.64|65.95|65.65|65.94|65.64|2
1732219750000|2024-11-21 20:09:10|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732219760000|2024-11-21 20:09:20|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732219770000|2024-11-21 20:09:30|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|4
1732219780000|2024-11-21 20:09:40|65.93|65.63|65.92|65.62|65.93|65.63|65.91|65.61|4
1732219790000|2024-11-21 20:09:50|65.94|65.64|65.9|65.6|65.94|65.64|65.9|65.6|5
1732219810000|2024-11-21 20:10:10|65.91|65.61|65.9|65.6|65.91|65.61|65.9|65.6|2
1732219820000|2024-11-21 20:10:20|65.91|65.61|65.96|65.66|65.96|65.66|65.91|65.61|9
1732219830000|2024-11-21 20:10:30|65.98|65.68|65.95|65.65|65.98|65.68|65.95|65.65|4
1732219840000|2024-11-21 20:10:40|65.96|65.66|65.92|65.62|65.96|65.66|65.92|65.62|5
1732219850000|2024-11-21 20:10:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|10
1732219860000|2024-11-21 20:11:00|65.91|65.61|65.9|65.6|65.91|65.61|65.89|65.59|4
1732219870000|2024-11-21 20:11:10|65.91|65.61|65.92|65.62|65.92|65.62|65.9|65.6|8
1732219880000|2024-11-21 20:11:20|65.93|65.63|65.93|65.63|65.96|65.66|65.92|65.62|9
1732219890000|2024-11-21 20:11:30|65.92|65.62|65.92|65.62|65.92|65.62|65.92|65.62|1
1732219910000|2024-11-21 20:11:50|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732219920000|2024-11-21 20:12:00|65.92|65.62|65.91|65.61|65.92|65.62|65.91|65.61|2
1732219940000|2024-11-21 20:12:20|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|3
1732219950000|2024-11-21 20:12:30|65.94|65.64|65.93|65.63|65.94|65.64|65.93|65.63|2
1732219960000|2024-11-21 20:12:40|65.92|65.62|65.94|65.64|65.94|65.64|65.92|65.62|3
1732219980000|2024-11-21 20:13:00|65.95|65.65|65.91|65.61|65.95|65.65|65.91|65.61|7
1732219990000|2024-11-21 20:13:10|65.92|65.62|65.92|65.62|65.92|65.62|65.91|65.61|3
1732220000000|2024-11-21 20:13:20|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732220010000|2024-11-21 20:13:30|65.93|65.63|65.92|65.62|65.93|65.63|65.92|65.62|6
1732220030000|2024-11-21 20:13:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732220040000|2024-11-21 20:14:00|65.93|65.63|65.95|65.65|65.96|65.66|65.93|65.63|7
1732220050000|2024-11-21 20:14:10|65.96|65.66|65.96|65.66|65.96|65.66|65.96|65.66|1
1732220060000|2024-11-21 20:14:20|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|3
1732220070000|2024-11-21 20:14:30|66.01|65.71|66|65.7|66.02|65.72|66|65.7|4
1732220080000|2024-11-21 20:14:40|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732220090000|2024-11-21 20:14:50|66.02|65.72|66.03|65.73|66.03|65.73|66.02|65.72|4
1732220100000|2024-11-21 20:15:00|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220110000|2024-11-21 20:15:10|66.1|65.8|66.13|65.83|66.13|65.83|66.1|65.8|4
1732220120000|2024-11-21 20:15:20|66.11|65.81|66.12|65.82|66.12|65.82|66.11|65.81|6
1732220130000|2024-11-21 20:15:30|66.11|65.81|66.13|65.83|66.19|65.89|66.11|65.81|7
1732220140000|2024-11-21 20:15:40|66.14|65.84|66.16|65.86|66.18|65.88|66.14|65.84|13
1732220150000|2024-11-21 20:15:50|66.17|65.87|66.13|65.83|66.17|65.87|66.1|65.8|8
1732220160000|2024-11-21 20:16:00|66.14|65.84|66.16|65.86|66.17|65.87|66.13|65.83|16
1732220170000|2024-11-21 20:16:10|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732220190000|2024-11-21 20:16:30|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732220200000|2024-11-21 20:16:40|66.2|65.9|66.21|65.91|66.21|65.91|66.2|65.9|2
1732220210000|2024-11-21 20:16:50|66.22|65.92|66.21|65.91|66.22|65.92|66.19|65.89|5
1732220220000|2024-11-21 20:17:00|66.22|65.92|66.23|65.93|66.23|65.93|66.21|65.91|4
1732220230000|2024-11-21 20:17:10|66.24|65.94|66.26|65.96|66.26|65.96|66.24|65.94|2
1732220240000|2024-11-21 20:17:20|66.27|65.97|66.28|65.98|66.28|65.98|66.27|65.97|2
1732220250000|2024-11-21 20:17:30|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220260000|2024-11-21 20:17:40|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732220270000|2024-11-21 20:17:50|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220280000|2024-11-21 20:18:00|66.26|65.96|66.27|65.97|66.28|65.98|66.26|65.96|4
1732220290000|2024-11-21 20:18:10|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732220300000|2024-11-21 20:18:20|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220310000|2024-11-21 20:18:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1732220320000|2024-11-21 20:18:40|66.28|65.98|66.27|65.97|66.28|65.98|66.26|65.96|6
1732220330000|2024-11-21 20:18:50|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|2
1732220340000|2024-11-21 20:19:00|66.28|65.98|66.28|65.98|66.28|65.98|66.27|65.97|3
1732220350000|2024-11-21 20:19:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220360000|2024-11-21 20:19:20|66.26|65.96|66.24|65.94|66.27|65.97|66.21|65.91|10
1732220370000|2024-11-21 20:19:30|66.25|65.95|66.26|65.96|66.27|65.97|66.25|65.95|4
1732220390000|2024-11-21 20:19:50|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|4
1732220410000|2024-11-21 20:20:10|66.27|65.97|66.27|65.97|66.27|65.97|66.27|65.97|1
1732220420000|2024-11-21 20:20:20|66.26|65.96|66.18|65.88|66.26|65.96|66.18|65.88|10
1732220430000|2024-11-21 20:20:30|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732220440000|2024-11-21 20:20:40|66.17|65.87|66.12|65.82|66.17|65.87|66.12|65.82|5
1732220450000|2024-11-21 20:20:50|66.13|65.83|66.15|65.85|66.16|65.86|66.13|65.83|9
1732220460000|2024-11-21 20:21:00|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732220470000|2024-11-21 20:21:10|66.15|65.85|66.15|65.85|66.15|65.85|66.12|65.82|7
1732220490000|2024-11-21 20:21:30|66.16|65.86|66.16|65.86|66.17|65.87|66.16|65.86|3
1732220510000|2024-11-21 20:21:50|66.15|65.85|66.06|65.76|66.15|65.85|66.06|65.76|6
1732220520000|2024-11-21 20:22:00|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1732220530000|2024-11-21 20:22:10|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732220540000|2024-11-21 20:22:20|66.07|65.77|66.1|65.8|66.1|65.8|66.07|65.77|4
1732220550000|2024-11-21 20:22:30|66.11|65.81|66.08|65.78|66.11|65.81|66.08|65.78|7
1732220560000|2024-11-21 20:22:40|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|4
1732220570000|2024-11-21 20:22:50|66.09|65.79|66.07|65.77|66.09|65.79|66.07|65.77|5
1732220580000|2024-11-21 20:23:00|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732220590000|2024-11-21 20:23:10|66.07|65.77|66.09|65.79|66.1|65.8|66.05|65.75|9
1732220600000|2024-11-21 20:23:20|66.08|65.78|66.08|65.78|66.09|65.79|66.08|65.78|3
1732220610000|2024-11-21 20:23:30|66.09|65.79|66.09|65.79|66.11|65.81|66.09|65.79|4
1732220620000|2024-11-21 20:23:40|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220630000|2024-11-21 20:23:50|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732220640000|2024-11-21 20:24:00|66.1|65.8|66.14|65.84|66.14|65.84|66.1|65.8|11
1732220660000|2024-11-21 20:24:20|66.17|65.87|66.14|65.84|66.17|65.87|66.14|65.84|2
1732220670000|2024-11-21 20:24:30|66.13|65.83|66.1|65.8|66.13|65.83|66.1|65.8|4
1732220680000|2024-11-21 20:24:40|66.11|65.81|66.13|65.83|66.13|65.83|66.11|65.81|3
1732220690000|2024-11-21 20:24:50|66.14|65.84|66.18|65.88|66.19|65.89|66.14|65.84|3
1732220700000|2024-11-21 20:25:00|66.14|65.84|66.11|65.81|66.14|65.84|66.11|65.81|4
1732220710000|2024-11-21 20:25:10|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|2
1732220720000|2024-11-21 20:25:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732220730000|2024-11-21 20:25:30|66.1|65.8|66.09|65.79|66.1|65.8|66.07|65.77|6
1732220740000|2024-11-21 20:25:40|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732220750000|2024-11-21 20:25:50|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732220760000|2024-11-21 20:26:00|66.09|65.79|66.09|65.79|66.09|65.79|66.08|65.78|5
1732220770000|2024-11-21 20:26:10|66.08|65.78|66.09|65.79|66.09|65.79|66.08|65.78|4
1732220780000|2024-11-21 20:26:20|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|2
1732220790000|2024-11-21 20:26:30|66.08|65.78|66.08|65.78|66.09|65.79|66.07|65.77|5
1732220800000|2024-11-21 20:26:40|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220810000|2024-11-21 20:26:50|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220820000|2024-11-21 20:27:00|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732220830000|2024-11-21 20:27:10|66.06|65.76|66.09|65.79|66.09|65.79|66.06|65.76|4
1732220840000|2024-11-21 20:27:20|66.08|65.78|66.1|65.8|66.1|65.8|66.08|65.78|3
1732220850000|2024-11-21 20:27:30|66.09|65.79|66.11|65.81|66.11|65.81|66.09|65.79|3
1732220860000|2024-11-21 20:27:40|66.12|65.82|66.11|65.81|66.12|65.82|66.11|65.81|4
1732220870000|2024-11-21 20:27:50|66.09|65.79|66.09|65.79|66.1|65.8|66.08|65.78|7
1732220890000|2024-11-21 20:28:10|66.08|65.78|66.09|65.79|66.1|65.8|66.08|65.78|4
1732220900000|2024-11-21 20:28:20|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|4
1732220920000|2024-11-21 20:28:40|66.08|65.78|66.07|65.77|66.08|65.78|66.07|65.77|2
1732220930000|2024-11-21 20:28:50|66.06|65.76|66.08|65.78|66.08|65.78|66.06|65.76|2
1732220940000|2024-11-21 20:29:00|66.09|65.79|66.08|65.78|66.1|65.8|66.08|65.78|4
1732220950000|2024-11-21 20:29:10|66.09|65.79|66.09|65.79|66.1|65.8|66.09|65.79|3
1732220960000|2024-11-21 20:29:20|66.1|65.8|66.1|65.8|66.1|65.8|66.1|65.8|1
1732220980000|2024-11-21 20:29:40|66.09|65.79|66.11|65.81|66.11|65.81|66.09|65.79|5
1732220990000|2024-11-21 20:29:50|66.1|65.8|66.09|65.79|66.1|65.8|66.09|65.79|2
1732221000000|2024-11-21 20:30:00|66.08|65.78|66.08|65.78|66.08|65.78|66.07|65.77|3
1732221010000|2024-11-21 20:30:10|66.07|65.77|66.07|65.77|66.08|65.78|66.04|65.74|9
1732221020000|2024-11-21 20:30:20|66.06|65.76|66.07|65.77|66.08|65.78|66.04|65.74|8
1732221030000|2024-11-21 20:30:30|66.06|65.76|66.04|65.74|66.06|65.76|66.03|65.73|3
1732221040000|2024-11-21 20:30:40|66.05|65.75|66.03|65.73|66.05|65.75|66.03|65.73|3
1732221050000|2024-11-21 20:30:50|66.01|65.71|65.99|65.69|66.01|65.71|65.98|65.68|5
1732221060000|2024-11-21 20:31:00|65.98|65.68|65.97|65.67|65.98|65.68|65.97|65.67|4
1732221070000|2024-11-21 20:31:10|65.98|65.68|65.99|65.69|65.99|65.69|65.98|65.68|2
1732221080000|2024-11-21 20:31:20|65.98|65.68|65.92|65.62|65.98|65.68|65.92|65.62|6
1732221090000|2024-11-21 20:31:30|65.93|65.63|65.95|65.65|65.97|65.67|65.93|65.63|6
1732221100000|2024-11-21 20:31:40|65.99|65.69|66|65.7|66|65.7|65.99|65.69|2
1732221120000|2024-11-21 20:32:00|65.98|65.68|65.98|65.68|65.98|65.68|65.98|65.68|1
1732221130000|2024-11-21 20:32:10|65.96|65.66|65.93|65.63|65.97|65.67|65.93|65.63|6
1732221140000|2024-11-21 20:32:20|65.94|65.64|65.99|65.69|65.99|65.69|65.94|65.64|3
1732221150000|2024-11-21 20:32:30|66|65.7|66.01|65.71|66.02|65.72|65.99|65.69|5
1732221160000|2024-11-21 20:32:40|66.02|65.72|66.02|65.72|66.03|65.73|66.01|65.71|6
1732221170000|2024-11-21 20:32:50|66.03|65.73|66.02|65.72|66.03|65.73|66.02|65.72|2
1732221180000|2024-11-21 20:33:00|66.01|65.71|66|65.7|66.02|65.72|66|65.7|4
1732221190000|2024-11-21 20:33:10|65.99|65.69|65.97|65.67|65.99|65.69|65.97|65.67|3
1732221200000|2024-11-21 20:33:20|65.96|65.66|65.95|65.65|65.97|65.67|65.94|65.64|10
1732221210000|2024-11-21 20:33:30|65.96|65.66|65.99|65.69|66|65.7|65.95|65.65|7
1732221220000|2024-11-21 20:33:40|66|65.7|66|65.7|66.02|65.72|65.99|65.69|9
1732221230000|2024-11-21 20:33:50|66.01|65.71|66|65.7|66.01|65.71|65.99|65.69|4
1732221240000|2024-11-21 20:34:00|65.99|65.69|65.96|65.66|65.99|65.69|65.92|65.62|10
1732221250000|2024-11-21 20:34:10|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|7
1732221260000|2024-11-21 20:34:20|65.92|65.62|65.91|65.61|65.92|65.62|65.9|65.6|6
1732221270000|2024-11-21 20:34:30|65.92|65.62|65.9|65.6|65.92|65.62|65.88|65.58|9
1732221280000|2024-11-21 20:34:40|65.91|65.61|65.92|65.62|65.92|65.62|65.9|65.6|4
1732221290000|2024-11-21 20:34:50|65.93|65.63|65.95|65.65|65.95|65.65|65.93|65.63|2
1732221300000|2024-11-21 20:35:00|65.94|65.64|65.9|65.6|65.94|65.64|65.9|65.6|4
1732221310000|2024-11-21 20:35:10|65.91|65.61|65.91|65.61|65.91|65.61|65.9|65.6|3
1732221320000|2024-11-21 20:35:20|65.9|65.6|65.85|65.55|65.9|65.6|65.85|65.55|5
1732221330000|2024-11-21 20:35:30|65.86|65.56|65.9|65.6|65.9|65.6|65.86|65.56|7
1732221340000|2024-11-21 20:35:40|65.91|65.61|65.94|65.64|65.94|65.64|65.9|65.6|6
1732221350000|2024-11-21 20:35:50|65.95|65.65|65.97|65.67|66.01|65.71|65.93|65.63|12
1732221360000|2024-11-21 20:36:00|65.99|65.69|65.95|65.65|65.99|65.69|65.94|65.64|7
1732221370000|2024-11-21 20:36:10|65.94|65.64|65.92|65.62|65.94|65.64|65.92|65.62|3
1732221380000|2024-11-21 20:36:20|65.91|65.61|65.89|65.59|65.91|65.61|65.89|65.59|5
1732221390000|2024-11-21 20:36:30|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732221400000|2024-11-21 20:36:40|65.89|65.59|65.89|65.59|65.89|65.59|65.89|65.59|1
1732221410000|2024-11-21 20:36:50|65.88|65.58|65.86|65.56|65.89|65.59|65.85|65.55|11
1732221420000|2024-11-21 20:37:00|65.85|65.55|65.85|65.55|65.87|65.57|65.84|65.54|9
1732221430000|2024-11-21 20:37:10|65.84|65.54|65.83|65.53|65.84|65.54|65.82|65.52|4
1732221440000|2024-11-21 20:37:20|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732221450000|2024-11-21 20:37:30|65.82|65.52|65.83|65.53|65.83|65.53|65.82|65.52|2
1732221460000|2024-11-21 20:37:40|65.84|65.54|65.88|65.58|65.91|65.61|65.83|65.53|14
1732221470000|2024-11-21 20:37:50|65.86|65.56|65.89|65.59|65.89|65.59|65.85|65.55|12
1732221480000|2024-11-21 20:38:00|65.9|65.6|65.85|65.55|65.91|65.61|65.85|65.55|10
1732221490000|2024-11-21 20:38:10|65.84|65.54|65.8|65.5|65.85|65.55|65.8|65.5|9
1732221500000|2024-11-21 20:38:20|65.81|65.51|65.82|65.52|65.83|65.53|65.81|65.51|3
1732221510000|2024-11-21 20:38:30|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732221520000|2024-11-21 20:38:40|65.8|65.5|65.79|65.49|65.8|65.5|65.79|65.49|2
1732221530000|2024-11-21 20:38:50|65.78|65.48|65.73|65.43|65.8|65.5|65.73|65.43|14
1732221540000|2024-11-21 20:39:00|65.72|65.42|65.73|65.43|65.73|65.43|65.7|65.4|8
1732221550000|2024-11-21 20:39:10|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|7
1732221560000|2024-11-21 20:39:20|65.73|65.43|65.83|65.53|65.83|65.53|65.73|65.43|8
1732221570000|2024-11-21 20:39:30|65.82|65.52|65.81|65.51|65.82|65.52|65.81|65.51|4
1732221580000|2024-11-21 20:39:40|65.82|65.52|65.78|65.48|65.82|65.52|65.78|65.48|4
1732221590000|2024-11-21 20:39:50|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|4
1732221600000|2024-11-21 20:40:00|65.74|65.44|65.72|65.42|65.75|65.45|65.72|65.42|7
1732221610000|2024-11-21 20:40:10|65.73|65.43|65.69|65.39|65.73|65.43|65.69|65.39|5
1732221620000|2024-11-21 20:40:20|65.7|65.4|65.68|65.38|65.7|65.4|65.67|65.37|5
1732221630000|2024-11-21 20:40:30|65.67|65.37|65.7|65.4|65.7|65.4|65.67|65.37|10
1732221640000|2024-11-21 20:40:40|65.72|65.42|65.74|65.44|65.74|65.44|65.7|65.4|7
1732221650000|2024-11-21 20:40:50|65.75|65.45|65.75|65.45|65.77|65.47|65.75|65.45|3
1732221660000|2024-11-21 20:41:00|65.74|65.44|65.77|65.47|65.78|65.48|65.73|65.43|10
1732221680000|2024-11-21 20:41:20|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|3
1732221690000|2024-11-21 20:41:30|65.73|65.43|65.71|65.41|65.73|65.43|65.71|65.41|3
1732221700000|2024-11-21 20:41:40|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|3
1732221710000|2024-11-21 20:41:50|65.69|65.39|65.69|65.39|65.7|65.4|65.69|65.39|3
1732221720000|2024-11-21 20:42:00|65.7|65.4|65.71|65.41|65.73|65.43|65.7|65.4|6
1732221730000|2024-11-21 20:42:10|65.72|65.42|65.74|65.44|65.74|65.44|65.71|65.41|5
1732221740000|2024-11-21 20:42:20|65.73|65.43|65.7|65.4|65.73|65.43|65.69|65.39|6
1732221750000|2024-11-21 20:42:30|65.71|65.41|65.74|65.44|65.75|65.45|65.7|65.4|8
1732221760000|2024-11-21 20:42:40|65.75|65.45|65.71|65.41|65.75|65.45|65.7|65.4|7
1732221770000|2024-11-21 20:42:50|65.72|65.42|65.72|65.42|65.72|65.42|65.71|65.41|3
1732221780000|2024-11-21 20:43:00|65.71|65.41|65.68|65.38|65.71|65.41|65.68|65.38|4
1732221790000|2024-11-21 20:43:10|65.67|65.37|65.6|65.3|65.67|65.37|65.6|65.3|13
1732221800000|2024-11-21 20:43:20|65.59|65.29|65.63|65.33|65.63|65.33|65.59|65.29|5
1732221810000|2024-11-21 20:43:30|65.64|65.34|65.69|65.39|65.73|65.43|65.64|65.34|14
1732221820000|2024-11-21 20:43:40|65.7|65.4|65.69|65.39|65.7|65.4|65.69|65.39|2
1732221850000|2024-11-21 20:44:10|65.68|65.38|65.69|65.39|65.69|65.39|65.68|65.38|2
1732221860000|2024-11-21 20:44:20|65.68|65.38|65.69|65.39|65.7|65.4|65.68|65.38|4
1732221870000|2024-11-21 20:44:30|65.68|65.38|65.68|65.38|65.68|65.38|65.67|65.37|3
1732221880000|2024-11-21 20:44:40|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|2
1732221890000|2024-11-21 20:44:50|65.72|65.42|65.71|65.41|65.72|65.42|65.71|65.41|2
1732221900000|2024-11-21 20:45:00|65.64|65.34|65.63|65.33|65.64|65.34|65.61|65.31|8
1732221910000|2024-11-21 20:45:10|65.62|65.32|65.64|65.34|65.64|65.34|65.61|65.31|7
1732221920000|2024-11-21 20:45:20|65.65|65.35|65.64|65.34|65.66|65.36|65.64|65.34|4
1732221930000|2024-11-21 20:45:30|65.65|65.35|65.62|65.32|65.66|65.36|65.62|65.32|7
1732221940000|2024-11-21 20:45:40|65.63|65.33|65.62|65.32|65.63|65.33|65.62|65.32|2
1732221950000|2024-11-21 20:45:50|65.61|65.31|65.65|65.35|65.65|65.35|65.61|65.31|4
1732221960000|2024-11-21 20:46:00|65.64|65.34|65.65|65.35|65.65|65.35|65.64|65.34|2
1732221970000|2024-11-21 20:46:10|65.64|65.34|65.7|65.4|65.71|65.41|65.64|65.34|8
1732221980000|2024-11-21 20:46:20|65.71|65.41|65.68|65.38|65.71|65.41|65.68|65.38|8
1732221990000|2024-11-21 20:46:30|65.67|65.37|65.67|65.37|65.68|65.38|65.67|65.37|3
1732222000000|2024-11-21 20:46:40|65.66|65.36|65.67|65.37|65.67|65.37|65.64|65.34|6
1732222010000|2024-11-21 20:46:50|65.66|65.36|65.69|65.39|65.7|65.4|65.66|65.36|4
1732222020000|2024-11-21 20:47:00|65.68|65.38|65.71|65.41|65.72|65.42|65.67|65.37|5
1732222030000|2024-11-21 20:47:10|65.72|65.42|65.67|65.37|65.72|65.42|65.67|65.37|10
1732222040000|2024-11-21 20:47:20|65.68|65.38|65.72|65.42|65.72|65.42|65.67|65.37|12
1732222050000|2024-11-21 20:47:30|65.71|65.41|65.69|65.39|65.71|65.41|65.68|65.38|5
1732222060000|2024-11-21 20:47:40|65.7|65.4|65.7|65.4|65.7|65.4|65.69|65.39|7
1732222070000|2024-11-21 20:47:50|65.69|65.39|65.67|65.37|65.69|65.39|65.65|65.35|9
1732222080000|2024-11-21 20:48:00|65.68|65.38|65.69|65.39|65.69|65.39|65.67|65.37|8
1732222090000|2024-11-21 20:48:10|65.68|65.38|65.72|65.42|65.72|65.42|65.68|65.38|11
1732222100000|2024-11-21 20:48:20|65.73|65.43|65.75|65.45|65.75|65.45|65.73|65.43|3
1732222110000|2024-11-21 20:48:30|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732222120000|2024-11-21 20:48:40|65.77|65.47|65.74|65.44|65.77|65.47|65.73|65.43|10
1732222130000|2024-11-21 20:48:50|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732222140000|2024-11-21 20:49:00|65.73|65.43|65.73|65.43|65.74|65.44|65.72|65.42|5
1732222150000|2024-11-21 20:49:10|65.74|65.44|65.75|65.45|65.75|65.45|65.73|65.43|8
1732222160000|2024-11-21 20:49:20|65.74|65.44|65.72|65.42|65.74|65.44|65.72|65.42|3
1732222170000|2024-11-21 20:49:30|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732222180000|2024-11-21 20:49:40|65.72|65.42|65.7|65.4|65.72|65.42|65.7|65.4|3
1732222190000|2024-11-21 20:49:50|65.69|65.39|65.65|65.35|65.69|65.39|65.65|65.35|5
1732222200000|2024-11-21 20:50:00|65.64|65.34|65.61|65.31|65.64|65.34|65.61|65.31|12
1732222210000|2024-11-21 20:50:10|65.6|65.3|65.58|65.28|65.6|65.3|65.56|65.26|10
1732222220000|2024-11-21 20:50:20|65.59|65.29|65.64|65.34|65.64|65.34|65.59|65.29|6
1732222230000|2024-11-21 20:50:30|65.65|65.35|65.67|65.37|65.69|65.39|65.65|65.35|10
1732222240000|2024-11-21 20:50:40|65.68|65.38|65.66|65.36|65.7|65.4|65.65|65.35|11
1732222250000|2024-11-21 20:50:50|65.67|65.37|65.65|65.35|65.67|65.37|65.65|65.35|15
1732222260000|2024-11-21 20:51:00|65.64|65.34|65.63|65.33|65.65|65.35|65.62|65.32|8
1732222270000|2024-11-21 20:51:10|65.64|65.34|65.7|65.4|65.72|65.42|65.64|65.34|10
1732222280000|2024-11-21 20:51:20|65.69|65.39|65.71|65.41|65.72|65.42|65.69|65.39|7
1732222290000|2024-11-21 20:51:30|65.7|65.4|65.68|65.38|65.7|65.4|65.68|65.38|3
1732222300000|2024-11-21 20:51:40|65.67|65.37|65.66|65.36|65.69|65.39|65.66|65.36|10
1732222310000|2024-11-21 20:51:50|65.65|65.35|65.65|65.35|65.65|65.35|65.64|65.34|3
1732222320000|2024-11-21 20:52:00|65.66|65.36|65.68|65.38|65.69|65.39|65.66|65.36|9
1732222330000|2024-11-21 20:52:10|65.69|65.39|65.68|65.38|65.69|65.39|65.68|65.38|4
1732222340000|2024-11-21 20:52:20|65.67|65.37|65.72|65.42|65.72|65.42|65.67|65.37|6
1732222350000|2024-11-21 20:52:30|65.73|65.43|65.74|65.44|65.74|65.44|65.73|65.43|2
1732222360000|2024-11-21 20:52:40|65.73|65.43|65.72|65.42|65.73|65.43|65.72|65.42|2
1732222370000|2024-11-21 20:52:50|65.71|65.41|65.73|65.43|65.73|65.43|65.71|65.41|3
1732222380000|2024-11-21 20:53:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|3
1732222390000|2024-11-21 20:53:10|65.75|65.45|65.78|65.48|65.78|65.48|65.75|65.45|4
1732222400000|2024-11-21 20:53:20|65.77|65.47|65.78|65.48|65.8|65.5|65.77|65.47|5
1732222410000|2024-11-21 20:53:30|65.77|65.47|65.72|65.42|65.77|65.47|65.72|65.42|6
1732222420000|2024-11-21 20:53:40|65.73|65.43|65.74|65.44|65.74|65.44|65.72|65.42|4
1732222440000|2024-11-21 20:54:00|65.75|65.45|65.79|65.49|65.8|65.5|65.75|65.45|5
1732222450000|2024-11-21 20:54:10|65.77|65.47|65.76|65.46|65.78|65.48|65.76|65.46|4
1732222460000|2024-11-21 20:54:20|65.75|65.45|65.77|65.47|65.77|65.47|65.75|65.45|3
1732222470000|2024-11-21 20:54:30|65.79|65.49|65.82|65.52|65.82|65.52|65.78|65.48|6
1732222480000|2024-11-21 20:54:40|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732222490000|2024-11-21 20:54:50|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732222500000|2024-11-21 20:55:00|65.83|65.53|65.82|65.52|65.83|65.53|65.82|65.52|6
1732222510000|2024-11-21 20:55:10|65.81|65.51|65.83|65.53|65.83|65.53|65.81|65.51|3
1732222520000|2024-11-21 20:55:20|65.82|65.52|65.78|65.48|65.83|65.53|65.78|65.48|7
1732222530000|2024-11-21 20:55:30|65.77|65.47|65.77|65.47|65.77|65.47|65.77|65.47|1
1732222540000|2024-11-21 20:55:40|65.76|65.46|65.79|65.49|65.79|65.49|65.76|65.46|5
1732222560000|2024-11-21 20:56:00|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732222580000|2024-11-21 20:56:20|65.8|65.5|65.79|65.49|65.8|65.5|65.79|65.49|2
1732222600000|2024-11-21 20:56:40|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|4
1732222610000|2024-11-21 20:56:50|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732222620000|2024-11-21 20:57:00|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732222630000|2024-11-21 20:57:10|65.81|65.51|65.8|65.5|65.81|65.51|65.8|65.5|2
1732222640000|2024-11-21 20:57:20|65.81|65.51|65.81|65.51|65.81|65.51|65.81|65.51|1
1732222660000|2024-11-21 20:57:40|65.82|65.52|65.82|65.52|65.82|65.52|65.82|65.52|1
1732222670000|2024-11-21 20:57:50|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|4
1732222680000|2024-11-21 20:58:00|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732222690000|2024-11-21 20:58:10|65.84|65.54|65.85|65.55|65.86|65.56|65.84|65.54|4
1732222700000|2024-11-21 20:58:20|65.86|65.56|65.85|65.55|65.86|65.56|65.85|65.55|2
1732222710000|2024-11-21 20:58:30|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|4
1732222720000|2024-11-21 20:58:40|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732222730000|2024-11-21 20:58:50|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732222750000|2024-11-21 20:59:10|65.82|65.52|65.81|65.51|65.82|65.52|65.8|65.5|3
1732222760000|2024-11-21 20:59:20|65.8|65.5|65.82|65.52|65.82|65.52|65.8|65.5|3
1732222770000|2024-11-21 20:59:30|65.81|65.51|65.8|65.5|65.81|65.51|65.79|65.49|6
1732222780000|2024-11-21 20:59:40|65.79|65.49|65.75|65.45|65.79|65.49|65.74|65.44|11
1732222790000|2024-11-21 20:59:50|65.74|65.44|65.73|65.43|65.74|65.44|65.72|65.42|6
1732222800000|2024-11-21 21:00:00|65.72|65.42|65.74|65.44|65.74|65.44|65.72|65.42|4
1732222810000|2024-11-21 21:00:10|65.73|65.43|65.73|65.43|65.73|65.43|65.73|65.43|1
1732222820000|2024-11-21 21:00:20|65.74|65.44|65.73|65.43|65.75|65.45|65.73|65.43|4
1732222830000|2024-11-21 21:00:30|65.72|65.42|65.7|65.4|65.72|65.42|65.69|65.39|4
1732222840000|2024-11-21 21:00:40|65.71|65.41|65.7|65.4|65.71|65.41|65.66|65.36|8
1732222850000|2024-11-21 21:00:50|65.71|65.41|65.67|65.37|65.71|65.41|65.67|65.37|7
1732222860000|2024-11-21 21:01:00|65.66|65.36|65.66|65.36|65.66|65.36|65.66|65.36|1
1732222870000|2024-11-21 21:01:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732222880000|2024-11-21 21:01:20|65.61|65.31|65.53|65.23|65.61|65.31|65.52|65.22|12
1732222890000|2024-11-21 21:01:30|65.54|65.24|65.52|65.22|65.56|65.26|65.51|65.21|9
1732222900000|2024-11-21 21:01:40|65.53|65.23|65.54|65.24|65.54|65.24|65.53|65.23|2
1732222910000|2024-11-21 21:01:50|65.55|65.25|65.55|65.25|65.57|65.27|65.55|65.25|4
1732222920000|2024-11-21 21:02:00|65.56|65.26|65.56|65.26|65.57|65.27|65.56|65.26|3
1732222930000|2024-11-21 21:02:10|65.55|65.25|65.51|65.21|65.55|65.25|65.5|65.2|6
1732222940000|2024-11-21 21:02:20|65.52|65.22|65.51|65.21|65.52|65.22|65.5|65.2|4
1732222950000|2024-11-21 21:02:30|65.5|65.2|65.47|65.17|65.5|65.2|65.47|65.17|5
1732222960000|2024-11-21 21:02:40|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|2
1732222970000|2024-11-21 21:02:50|65.51|65.21|65.51|65.21|65.52|65.22|65.51|65.21|3
1732222980000|2024-11-21 21:03:00|65.52|65.22|65.5|65.2|65.52|65.22|65.5|65.2|5
1732222990000|2024-11-21 21:03:10|65.49|65.19|65.52|65.22|65.52|65.22|65.49|65.19|5
1732223000000|2024-11-21 21:03:20|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732223010000|2024-11-21 21:03:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223020000|2024-11-21 21:03:40|65.58|65.28|65.64|65.34|65.64|65.34|65.58|65.28|5
1732223030000|2024-11-21 21:03:50|65.62|65.32|65.64|65.34|65.64|65.34|65.62|65.32|7
1732223040000|2024-11-21 21:04:00|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732223050000|2024-11-21 21:04:10|65.65|65.35|65.64|65.34|65.65|65.35|65.64|65.34|2
1732223060000|2024-11-21 21:04:20|65.63|65.33|65.63|65.33|65.63|65.33|65.62|65.32|3
1732223070000|2024-11-21 21:04:30|65.64|65.34|65.61|65.31|65.64|65.34|65.61|65.31|4
1732223080000|2024-11-21 21:04:40|65.6|65.3|65.62|65.32|65.62|65.32|65.6|65.3|5
1732223100000|2024-11-21 21:05:00|65.61|65.31|65.61|65.31|65.61|65.31|65.6|65.3|5
1732223120000|2024-11-21 21:05:20|65.6|65.3|65.59|65.29|65.6|65.3|65.58|65.28|4
1732223130000|2024-11-21 21:05:30|65.58|65.28|65.62|65.32|65.62|65.32|65.58|65.28|5
1732223140000|2024-11-21 21:05:40|65.61|65.31|65.62|65.32|65.62|65.32|65.61|65.31|4
1732223150000|2024-11-21 21:05:50|65.6|65.3|65.61|65.31|65.61|65.31|65.59|65.29|5
1732223160000|2024-11-21 21:06:00|65.6|65.3|65.59|65.29|65.6|65.3|65.58|65.28|4
1732223170000|2024-11-21 21:06:10|65.6|65.3|65.58|65.28|65.6|65.3|65.57|65.27|5
1732223180000|2024-11-21 21:06:20|65.57|65.27|65.51|65.21|65.57|65.27|65.5|65.2|9
1732223190000|2024-11-21 21:06:30|65.52|65.22|65.53|65.23|65.53|65.23|65.51|65.21|12
1732223210000|2024-11-21 21:06:50|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223220000|2024-11-21 21:07:00|65.51|65.21|65.49|65.19|65.51|65.21|65.49|65.19|3
1732223230000|2024-11-21 21:07:10|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732223240000|2024-11-21 21:07:20|65.46|65.16|65.45|65.15|65.46|65.16|65.45|65.15|2
1732223250000|2024-11-21 21:07:30|65.46|65.16|65.46|65.16|65.46|65.16|65.46|65.16|1
1732223260000|2024-11-21 21:07:40|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223280000|2024-11-21 21:08:00|65.44|65.14|65.44|65.14|65.44|65.14|65.44|65.14|1
1732223290000|2024-11-21 21:08:10|65.43|65.13|65.42|65.12|65.43|65.13|65.42|65.12|4
1732223300000|2024-11-21 21:08:20|65.43|65.13|65.44|65.14|65.44|65.14|65.43|65.13|2
1732223330000|2024-11-21 21:08:50|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223340000|2024-11-21 21:09:00|65.44|65.14|65.43|65.13|65.44|65.14|65.42|65.12|6
1732223350000|2024-11-21 21:09:10|65.42|65.12|65.43|65.13|65.43|65.13|65.42|65.12|4
1732223370000|2024-11-21 21:09:30|65.45|65.15|65.45|65.15|65.45|65.15|65.45|65.15|1
1732223380000|2024-11-21 21:09:40|65.48|65.18|65.47|65.17|65.48|65.18|65.47|65.17|2
1732223390000|2024-11-21 21:09:50|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732223400000|2024-11-21 21:10:00|65.48|65.18|65.48|65.18|65.48|65.18|65.48|65.18|1
1732223410000|2024-11-21 21:10:10|65.51|65.21|65.5|65.2|65.51|65.21|65.5|65.2|2
1732223420000|2024-11-21 21:10:20|65.48|65.18|65.45|65.15|65.48|65.18|65.45|65.15|2
1732223430000|2024-11-21 21:10:30|65.44|65.14|65.44|65.14|65.44|65.14|65.43|65.13|7
1732223440000|2024-11-21 21:10:40|65.45|65.15|65.46|65.16|65.46|65.16|65.45|65.15|2
1732223450000|2024-11-21 21:10:50|65.45|65.15|65.45|65.15|65.46|65.16|65.45|65.15|3
1732223460000|2024-11-21 21:11:00|65.46|65.16|65.47|65.17|65.47|65.17|65.45|65.15|4
1732223470000|2024-11-21 21:11:10|65.48|65.18|65.49|65.19|65.49|65.19|65.48|65.18|2
1732223480000|2024-11-21 21:11:20|65.51|65.21|65.51|65.21|65.51|65.21|65.48|65.18|12
1732223490000|2024-11-21 21:11:30|65.5|65.2|65.52|65.22|65.52|65.22|65.5|65.2|5
1732223510000|2024-11-21 21:11:50|65.53|65.23|65.53|65.23|65.53|65.23|65.53|65.23|1
1732223520000|2024-11-21 21:12:00|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732223550000|2024-11-21 21:12:30|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223560000|2024-11-21 21:12:40|65.51|65.21|65.51|65.21|65.51|65.21|65.51|65.21|1
1732223570000|2024-11-21 21:12:50|65.5|65.2|65.5|65.2|65.5|65.2|65.5|65.2|1
1732223580000|2024-11-21 21:13:00|65.51|65.21|65.52|65.22|65.52|65.22|65.51|65.21|2
1732223590000|2024-11-21 21:13:10|65.53|65.23|65.54|65.24|65.55|65.25|65.53|65.23|4
1732223600000|2024-11-21 21:13:20|65.53|65.23|65.54|65.24|65.54|65.24|65.53|65.23|2
1732223630000|2024-11-21 21:13:50|65.55|65.25|65.55|65.25|65.56|65.26|65.55|65.25|3
1732223640000|2024-11-21 21:14:00|65.56|65.26|65.55|65.25|65.56|65.26|65.55|65.25|2
1732223650000|2024-11-21 21:14:10|65.56|65.26|65.58|65.28|65.58|65.28|65.55|65.25|4
1732223660000|2024-11-21 21:14:20|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732223670000|2024-11-21 21:14:30|65.6|65.3|65.6|65.3|65.6|65.3|65.6|65.3|1
1732223680000|2024-11-21 21:14:40|65.59|65.29|65.59|65.29|65.59|65.29|65.59|65.29|1
1732223690000|2024-11-21 21:14:50|65.61|65.31|65.61|65.31|65.61|65.31|65.61|65.31|1
1732223700000|2024-11-21 21:15:00|65.6|65.3|65.59|65.29|65.6|65.3|65.59|65.29|2
1732223710000|2024-11-21 21:15:10|65.58|65.28|65.58|65.28|65.58|65.28|65.58|65.28|1
1732223720000|2024-11-21 21:15:20|65.57|65.27|65.53|65.23|65.57|65.27|65.52|65.22|8
1732223730000|2024-11-21 21:15:30|65.54|65.24|65.55|65.25|65.55|65.25|65.53|65.23|4
1732223740000|2024-11-21 21:15:40|65.54|65.24|65.56|65.26|65.56|65.26|65.54|65.24|3
1732223750000|2024-11-21 21:15:50|65.55|65.25|65.54|65.24|65.55|65.25|65.54|65.24|2
1732223760000|2024-11-21 21:16:00|65.53|65.23|65.52|65.22|65.53|65.23|65.52|65.22|2
1732223770000|2024-11-21 21:16:10|65.51|65.21|65.48|65.18|65.51|65.21|65.48|65.18|8
1732223780000|2024-11-21 21:16:20|65.47|65.17|65.45|65.15|65.47|65.17|65.45|65.15|7
1732223790000|2024-11-21 21:16:30|65.44|65.14|65.44|65.14|65.44|65.14|65.42|65.12|5
1732223800000|2024-11-21 21:16:40|65.43|65.13|65.45|65.15|65.45|65.15|65.43|65.13|7
1732223810000|2024-11-21 21:16:50|65.47|65.17|65.47|65.17|65.47|65.17|65.47|65.17|1
1732223820000|2024-11-21 21:17:00|65.46|65.16|65.51|65.21|65.51|65.21|65.46|65.16|4
1732223830000|2024-11-21 21:17:10|65.52|65.22|65.52|65.22|65.52|65.22|65.52|65.22|1
1732223840000|2024-11-21 21:17:20|65.53|65.23|65.56|65.26|65.56|65.26|65.53|65.23|3
1732223850000|2024-11-21 21:17:30|65.55|65.25|65.5|65.2|65.55|65.25|65.5|65.2|4
1732223860000|2024-11-21 21:17:40|65.49|65.19|65.48|65.18|65.49|65.19|65.48|65.18|2
1732223870000|2024-11-21 21:17:50|65.47|65.17|65.47|65.17|65.47|65.17|65.46|65.16|3
1732223880000|2024-11-21 21:18:00|65.46|65.16|65.47|65.17|65.47|65.17|65.46|65.16|2
1732223890000|2024-11-21 21:18:10|65.48|65.18|65.5|65.2|65.5|65.2|65.48|65.18|2
1732223900000|2024-11-21 21:18:20|65.49|65.19|65.53|65.23|65.54|65.24|65.49|65.19|7
1732223910000|2024-11-21 21:18:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223920000|2024-11-21 21:18:40|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732223930000|2024-11-21 21:18:50|65.54|65.24|65.54|65.24|65.54|65.24|65.53|65.23|5
1732223940000|2024-11-21 21:19:00|65.55|65.25|65.55|65.25|65.55|65.25|65.55|65.25|1
1732223960000|2024-11-21 21:19:20|65.54|65.24|65.53|65.23|65.54|65.24|65.53|65.23|2
1732223970000|2024-11-21 21:19:30|65.54|65.24|65.54|65.24|65.54|65.24|65.54|65.24|1
1732223980000|2024-11-21 21:19:40|65.55|65.25|65.61|65.31|65.62|65.32|65.55|65.25|6
1732223990000|2024-11-21 21:19:50|65.63|65.33|65.63|65.33|65.64|65.34|65.63|65.33|3
1732224000000|2024-11-21 21:20:00|65.62|65.32|65.66|65.36|65.66|65.36|65.61|65.31|5
1732224010000|2024-11-21 21:20:10|65.67|65.37|65.68|65.38|65.68|65.38|65.67|65.37|2
1732224020000|2024-11-21 21:20:20|65.69|65.39|65.7|65.4|65.7|65.4|65.68|65.38|7
1732224030000|2024-11-21 21:20:30|65.69|65.39|65.71|65.41|65.71|65.41|65.69|65.39|3
1732224040000|2024-11-21 21:20:40|65.72|65.42|65.76|65.46|65.76|65.46|65.72|65.42|2
1732224050000|2024-11-21 21:20:50|65.77|65.47|65.75|65.45|65.8|65.5|65.75|65.45|7
1732224060000|2024-11-21 21:21:00|65.76|65.46|65.8|65.5|65.8|65.5|65.76|65.46|6
1732224070000|2024-11-21 21:21:10|65.81|65.51|65.81|65.51|65.82|65.52|65.81|65.51|3
1732224080000|2024-11-21 21:21:20|65.82|65.52|65.8|65.5|65.82|65.52|65.8|65.5|5
1732224090000|2024-11-21 21:21:30|65.79|65.49|65.79|65.49|65.79|65.49|65.77|65.47|5
1732224100000|2024-11-21 21:21:40|65.8|65.5|65.79|65.49|65.8|65.5|65.78|65.48|4
1732224110000|2024-11-21 21:21:50|65.78|65.48|65.77|65.47|65.79|65.49|65.77|65.47|6
1732224120000|2024-11-21 21:22:00|65.76|65.46|65.76|65.46|65.76|65.46|65.76|65.46|1
1732224130000|2024-11-21 21:22:10|65.75|65.45|65.75|65.45|65.75|65.45|65.75|65.45|1
1732224140000|2024-11-21 21:22:20|65.76|65.46|65.76|65.46|65.76|65.46|65.75|65.45|3
1732224150000|2024-11-21 21:22:30|65.77|65.47|65.79|65.49|65.8|65.5|65.77|65.47|9
1732224160000|2024-11-21 21:22:40|65.82|65.52|65.82|65.52|65.83|65.53|65.82|65.52|3
1732224170000|2024-11-21 21:22:50|65.85|65.55|65.84|65.54|65.85|65.55|65.84|65.54|2
1732224180000|2024-11-21 21:23:00|65.83|65.53|65.82|65.52|65.84|65.54|65.82|65.52|4
1732224200000|2024-11-21 21:23:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732224210000|2024-11-21 21:23:30|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|2
1732224220000|2024-11-21 21:23:40|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732224240000|2024-11-21 21:24:00|65.83|65.53|65.82|65.52|65.83|65.53|65.82|65.52|2
1732224250000|2024-11-21 21:24:10|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732224270000|2024-11-21 21:24:30|65.84|65.54|65.86|65.56|65.86|65.56|65.84|65.54|4
1732224280000|2024-11-21 21:24:40|65.85|65.55|65.85|65.55|65.86|65.56|65.85|65.55|3
1732224300000|2024-11-21 21:25:00|65.86|65.56|65.87|65.57|65.87|65.57|65.86|65.56|2
1732224310000|2024-11-21 21:25:10|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732224320000|2024-11-21 21:25:20|65.9|65.6|65.9|65.6|65.9|65.6|65.87|65.57|6
1732224330000|2024-11-21 21:25:30|65.89|65.59|65.88|65.58|65.9|65.6|65.88|65.58|9
1732224340000|2024-11-21 21:25:40|65.89|65.59|65.9|65.6|65.91|65.61|65.89|65.59|4
1732224350000|2024-11-21 21:25:50|65.91|65.61|65.92|65.62|65.92|65.62|65.91|65.61|2
1732224360000|2024-11-21 21:26:00|65.91|65.61|65.91|65.61|65.91|65.61|65.91|65.61|1
1732224380000|2024-11-21 21:26:20|65.92|65.62|65.92|65.62|65.93|65.63|65.92|65.62|3
1732224390000|2024-11-21 21:26:30|65.94|65.64|65.96|65.66|65.96|65.66|65.94|65.64|2
1732224400000|2024-11-21 21:26:40|65.95|65.65|65.96|65.66|65.96|65.66|65.95|65.65|2
1732224410000|2024-11-21 21:26:50|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732224420000|2024-11-21 21:27:00|65.94|65.64|65.9|65.6|65.94|65.64|65.89|65.59|11
1732224430000|2024-11-21 21:27:10|65.89|65.59|65.91|65.61|65.91|65.61|65.88|65.58|4
1732224440000|2024-11-21 21:27:20|65.9|65.6|65.88|65.58|65.9|65.6|65.88|65.58|3
1732224460000|2024-11-21 21:27:40|65.89|65.59|65.9|65.6|65.92|65.62|65.89|65.59|4
1732224480000|2024-11-21 21:28:00|65.89|65.59|65.86|65.56|65.89|65.59|65.85|65.55|4
1732224490000|2024-11-21 21:28:10|65.85|65.55|65.85|65.55|65.85|65.55|65.85|65.55|1
1732224500000|2024-11-21 21:28:20|65.86|65.56|65.86|65.56|65.86|65.56|65.86|65.56|1
1732224510000|2024-11-21 21:28:30|65.85|65.55|65.9|65.6|65.9|65.6|65.85|65.55|5
1732224520000|2024-11-21 21:28:40|65.92|65.62|65.91|65.61|65.93|65.63|65.9|65.6|8
1732224530000|2024-11-21 21:28:50|65.9|65.6|65.89|65.59|65.9|65.6|65.89|65.59|2
1732224540000|2024-11-21 21:29:00|65.9|65.6|65.92|65.62|65.92|65.62|65.89|65.59|5
1732224550000|2024-11-21 21:29:10|65.91|65.61|65.94|65.64|65.95|65.65|65.91|65.61|4
1732224560000|2024-11-21 21:29:20|65.95|65.65|65.95|65.65|65.95|65.65|65.95|65.65|1
1732224580000|2024-11-21 21:29:40|65.94|65.64|65.94|65.64|65.94|65.64|65.94|65.64|1
1732224590000|2024-11-21 21:29:50|65.95|65.65|65.93|65.63|65.95|65.65|65.93|65.63|3
1732224600000|2024-11-21 21:30:00|66|65.7|66|65.7|66|65.7|66|65.7|1
1732224610000|2024-11-21 21:30:10|66.01|65.71|66.02|65.72|66.02|65.72|66.01|65.71|2
1732224620000|2024-11-21 21:30:20|66.03|65.73|66.05|65.75|66.06|65.76|66.03|65.73|5
1732224630000|2024-11-21 21:30:30|66.06|65.76|66.1|65.8|66.1|65.8|66.05|65.75|8
1732224640000|2024-11-21 21:30:40|66.11|65.81|66.12|65.82|66.13|65.83|66.11|65.81|4
1732224650000|2024-11-21 21:30:50|66.13|65.83|66.12|65.82|66.13|65.83|66.12|65.82|4
1732224660000|2024-11-21 21:31:00|66.13|65.83|66.14|65.84|66.14|65.84|66.13|65.83|2
1732224670000|2024-11-21 21:31:10|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732224680000|2024-11-21 21:31:20|66.15|65.85|66.2|65.9|66.2|65.9|66.15|65.85|7
1732224690000|2024-11-21 21:31:30|66.19|65.89|66.16|65.86|66.19|65.89|66.14|65.84|6
1732224700000|2024-11-21 21:31:40|66.17|65.87|66.16|65.86|66.18|65.88|66.15|65.85|6
1732224710000|2024-11-21 21:31:50|66.21|65.91|66.19|65.89|66.21|65.91|66.18|65.88|5
1732224720000|2024-11-21 21:32:00|66.2|65.9|66.22|65.92|66.22|65.92|66.19|65.89|7
1732224730000|2024-11-21 21:32:10|66.21|65.91|66.21|65.91|66.22|65.92|66.21|65.91|5
1732224740000|2024-11-21 21:32:20|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1732224750000|2024-11-21 21:32:30|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|2
1732224760000|2024-11-21 21:32:40|66.21|65.91|66.2|65.9|66.22|65.92|66.2|65.9|8
1732224770000|2024-11-21 21:32:50|66.19|65.89|66.18|65.88|66.2|65.9|66.17|65.87|9
1732224780000|2024-11-21 21:33:00|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|5
1732224790000|2024-11-21 21:33:10|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|4
1732224800000|2024-11-21 21:33:20|66.24|65.94|66.26|65.96|66.26|65.96|66.22|65.92|6
1732224810000|2024-11-21 21:33:30|66.25|65.95|66.25|65.95|66.26|65.96|66.25|65.95|3
1732224820000|2024-11-21 21:33:40|66.26|65.96|66.25|65.95|66.26|65.96|66.25|65.95|2
1732224830000|2024-11-21 21:33:50|66.26|65.96|66.28|65.98|66.29|65.99|66.26|65.96|6
1732224840000|2024-11-21 21:34:00|66.22|65.92|66.24|65.94|66.26|65.96|66.22|65.92|7
1732224850000|2024-11-21 21:34:10|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732224860000|2024-11-21 21:34:20|66.24|65.94|66.25|65.95|66.27|65.97|66.24|65.94|6
1732224870000|2024-11-21 21:34:30|66.24|65.94|66.23|65.93|66.24|65.94|66.23|65.93|2
1732224880000|2024-11-21 21:34:40|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1732224890000|2024-11-21 21:34:50|66.23|65.93|66.21|65.91|66.23|65.93|66.21|65.91|3
1732224900000|2024-11-21 21:35:00|66.2|65.9|66.17|65.87|66.2|65.9|66.16|65.86|6
1732224910000|2024-11-21 21:35:10|66.19|65.89|66.21|65.91|66.21|65.91|66.19|65.89|5
1732224920000|2024-11-21 21:35:20|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|7
1732224930000|2024-11-21 21:35:30|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|5
1732224940000|2024-11-21 21:35:40|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732224950000|2024-11-21 21:35:50|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732224960000|2024-11-21 21:36:00|66.2|65.9|66.22|65.92|66.23|65.93|66.2|65.9|7
1732224980000|2024-11-21 21:36:20|66.21|65.91|66.19|65.89|66.21|65.91|66.19|65.89|3
1732224990000|2024-11-21 21:36:30|66.2|65.9|66.16|65.86|66.2|65.9|66.16|65.86|5
1732225000000|2024-11-21 21:36:40|66.17|65.87|66.16|65.86|66.17|65.87|66.16|65.86|2
1732225010000|2024-11-21 21:36:50|66.15|65.85|66.16|65.86|66.17|65.87|66.15|65.85|5
1732225020000|2024-11-21 21:37:00|66.11|65.81|66.12|65.82|66.13|65.83|66.11|65.81|4
1732225030000|2024-11-21 21:37:10|66.11|65.81|66.11|65.81|66.11|65.81|66.11|65.81|1
1732225040000|2024-11-21 21:37:20|66.09|65.79|66.08|65.78|66.09|65.79|66.08|65.78|2
1732225050000|2024-11-21 21:37:30|66.07|65.77|66.07|65.77|66.07|65.77|66.06|65.76|3
1732225060000|2024-11-21 21:37:40|66.06|65.76|66.02|65.72|66.06|65.76|66.02|65.72|3
1732225070000|2024-11-21 21:37:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225080000|2024-11-21 21:38:00|66|65.7|66.01|65.71|66.01|65.71|66|65.7|2
1732225090000|2024-11-21 21:38:10|66.02|65.72|66.11|65.81|66.11|65.81|66.01|65.71|8
1732225100000|2024-11-21 21:38:20|66.1|65.8|66.08|65.78|66.11|65.81|66.07|65.77|6
1732225120000|2024-11-21 21:38:40|66.07|65.77|66.06|65.76|66.07|65.77|66.04|65.74|7
1732225130000|2024-11-21 21:38:50|66.07|65.77|66.07|65.77|66.07|65.77|66.07|65.77|1
1732225140000|2024-11-21 21:39:00|66.06|65.76|66.04|65.74|66.06|65.76|66.02|65.72|5
1732225150000|2024-11-21 21:39:10|66.05|65.75|66.04|65.74|66.07|65.77|66.04|65.74|12
1732225160000|2024-11-21 21:39:20|66.07|65.77|66.03|65.73|66.07|65.77|66.03|65.73|3
1732225170000|2024-11-21 21:39:30|66.04|65.74|66.07|65.77|66.09|65.79|66.04|65.74|8
1732225180000|2024-11-21 21:39:40|66.08|65.78|66.08|65.78|66.08|65.78|66.08|65.78|1
1732225190000|2024-11-21 21:39:50|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732225200000|2024-11-21 21:40:00|66.07|65.77|66.08|65.78|66.08|65.78|66.07|65.77|2
1732225210000|2024-11-21 21:40:10|66.09|65.79|66.03|65.73|66.09|65.79|66.03|65.73|4
1732225220000|2024-11-21 21:40:20|66.02|65.72|66|65.7|66.02|65.72|65.99|65.69|5
1732225230000|2024-11-21 21:40:30|65.99|65.69|66|65.7|66|65.7|65.99|65.69|2
1732225240000|2024-11-21 21:40:40|65.99|65.69|66|65.7|66.01|65.71|65.99|65.69|4
1732225250000|2024-11-21 21:40:50|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225260000|2024-11-21 21:41:00|66.02|65.72|66.02|65.72|66.02|65.72|66.02|65.72|1
1732225270000|2024-11-21 21:41:10|66.01|65.71|65.99|65.69|66.01|65.71|65.99|65.69|3
1732225280000|2024-11-21 21:41:20|66|65.7|65.99|65.69|66|65.7|65.99|65.69|2
1732225290000|2024-11-21 21:41:30|65.97|65.67|65.93|65.63|65.97|65.67|65.93|65.63|3
1732225310000|2024-11-21 21:41:50|65.94|65.64|65.95|65.65|65.97|65.67|65.94|65.64|7
1732225320000|2024-11-21 21:42:00|65.94|65.64|65.84|65.54|65.94|65.64|65.84|65.54|8
1732225330000|2024-11-21 21:42:10|65.83|65.53|65.79|65.49|65.83|65.53|65.77|65.47|10
1732225340000|2024-11-21 21:42:20|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|2
1732225350000|2024-11-21 21:42:30|65.83|65.53|65.84|65.54|65.88|65.58|65.83|65.53|9
1732225360000|2024-11-21 21:42:40|65.85|65.55|65.85|65.55|65.89|65.59|65.84|65.54|9
1732225370000|2024-11-21 21:42:50|65.84|65.54|65.85|65.55|65.85|65.55|65.84|65.54|6
1732225380000|2024-11-21 21:43:00|65.84|65.54|65.8|65.5|65.84|65.54|65.79|65.49|6
1732225390000|2024-11-21 21:43:10|65.81|65.51|65.88|65.58|65.89|65.59|65.81|65.51|8
1732225400000|2024-11-21 21:43:20|65.85|65.55|65.89|65.59|65.9|65.6|65.84|65.54|9
1732225410000|2024-11-21 21:43:30|65.85|65.55|65.86|65.56|65.86|65.56|65.82|65.52|7
1732225420000|2024-11-21 21:43:40|65.85|65.55|65.87|65.57|65.89|65.59|65.84|65.54|14
1732225430000|2024-11-21 21:43:50|65.88|65.58|65.85|65.55|65.89|65.59|65.85|65.55|7
1732225440000|2024-11-21 21:44:00|65.86|65.56|65.86|65.56|65.86|65.56|65.84|65.54|5
1732225450000|2024-11-21 21:44:10|65.85|65.55|65.83|65.53|65.85|65.55|65.83|65.53|3
1732225460000|2024-11-21 21:44:20|65.82|65.52|65.84|65.54|65.88|65.58|65.81|65.51|12
1732225470000|2024-11-21 21:44:30|65.85|65.55|65.88|65.58|65.88|65.58|65.84|65.54|8
1732225490000|2024-11-21 21:44:50|65.89|65.59|65.85|65.55|65.89|65.59|65.85|65.55|5
1732225500000|2024-11-21 21:45:00|65.86|65.56|65.85|65.55|65.87|65.57|65.85|65.55|3
1732225510000|2024-11-21 21:45:10|65.84|65.54|65.83|65.53|65.87|65.57|65.83|65.53|8
1732225520000|2024-11-21 21:45:20|65.84|65.54|65.83|65.53|65.84|65.54|65.83|65.53|2
1732225530000|2024-11-21 21:45:30|65.82|65.52|65.79|65.49|65.82|65.52|65.79|65.49|8
1732225540000|2024-11-21 21:45:40|65.78|65.48|65.79|65.49|65.79|65.49|65.78|65.48|4
1732225550000|2024-11-21 21:45:50|65.8|65.5|65.81|65.51|65.81|65.51|65.8|65.5|6
1732225560000|2024-11-21 21:46:00|65.8|65.5|65.72|65.42|65.8|65.5|65.71|65.41|6
1732225570000|2024-11-21 21:46:10|65.71|65.41|65.78|65.48|65.78|65.48|65.71|65.41|10
1732225580000|2024-11-21 21:46:20|65.79|65.49|65.78|65.48|65.79|65.49|65.75|65.45|6
1732225590000|2024-11-21 21:46:30|65.79|65.49|65.79|65.49|65.79|65.49|65.79|65.49|1
1732225600000|2024-11-21 21:46:40|65.8|65.5|65.8|65.5|65.8|65.5|65.8|65.5|1
1732225620000|2024-11-21 21:47:00|65.81|65.51|65.82|65.52|65.82|65.52|65.81|65.51|2
1732225630000|2024-11-21 21:47:10|65.81|65.51|65.82|65.52|65.83|65.53|65.81|65.51|4
1732225640000|2024-11-21 21:47:20|65.81|65.51|65.79|65.49|65.82|65.52|65.77|65.47|7
1732225650000|2024-11-21 21:47:30|65.8|65.5|65.82|65.52|65.82|65.52|65.8|65.5|5
1732225660000|2024-11-21 21:47:40|65.83|65.53|65.83|65.53|65.84|65.54|65.83|65.53|3
1732225670000|2024-11-21 21:47:50|65.84|65.54|65.85|65.55|65.86|65.56|65.83|65.53|6
1732225680000|2024-11-21 21:48:00|65.84|65.54|65.84|65.54|65.85|65.55|65.84|65.54|3
1732225690000|2024-11-21 21:48:10|65.83|65.53|65.84|65.54|65.84|65.54|65.83|65.53|2
1732225700000|2024-11-21 21:48:20|65.83|65.53|65.83|65.53|65.83|65.53|65.83|65.53|1
1732225710000|2024-11-21 21:48:30|65.84|65.54|65.84|65.54|65.84|65.54|65.84|65.54|1
1732225720000|2024-11-21 21:48:40|65.83|65.53|65.89|65.59|65.89|65.59|65.83|65.53|6
1732225730000|2024-11-21 21:48:50|65.88|65.58|65.84|65.54|65.88|65.58|65.84|65.54|9
1732225740000|2024-11-21 21:49:00|65.85|65.55|65.88|65.58|65.89|65.59|65.85|65.55|4
1732225750000|2024-11-21 21:49:10|65.89|65.59|65.89|65.59|65.89|65.59|65.88|65.58|3
1732225760000|2024-11-21 21:49:20|65.88|65.58|65.89|65.59|65.89|65.59|65.88|65.58|2
1732225770000|2024-11-21 21:49:30|65.88|65.58|65.9|65.6|65.91|65.61|65.88|65.58|5
1732225780000|2024-11-21 21:49:40|65.91|65.61|65.89|65.59|65.92|65.62|65.89|65.59|5
1732225790000|2024-11-21 21:49:50|65.88|65.58|65.88|65.58|65.88|65.58|65.88|65.58|1
1732225800000|2024-11-21 21:50:00|65.87|65.57|65.83|65.53|65.87|65.57|65.82|65.52|4
1732225810000|2024-11-21 21:50:10|65.82|65.52|65.9|65.6|65.91|65.61|65.82|65.52|9
1732225820000|2024-11-21 21:50:20|65.91|65.61|65.94|65.64|65.94|65.64|65.9|65.6|8
1732225830000|2024-11-21 21:50:30|65.96|65.66|65.94|65.64|65.96|65.66|65.92|65.62|6
1732225840000|2024-11-21 21:50:40|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|2
1732225850000|2024-11-21 21:50:50|65.96|65.66|65.93|65.63|65.96|65.66|65.93|65.63|4
1732225860000|2024-11-21 21:51:00|65.92|65.62|65.95|65.65|65.95|65.65|65.92|65.62|4
1732225870000|2024-11-21 21:51:10|65.96|65.66|65.96|65.66|65.96|65.66|65.94|65.64|7
1732225880000|2024-11-21 21:51:20|65.97|65.67|65.96|65.66|65.97|65.67|65.95|65.65|6
1732225890000|2024-11-21 21:51:30|65.97|65.67|65.99|65.69|65.99|65.69|65.97|65.67|5
1732225900000|2024-11-21 21:51:40|66.01|65.71|66.01|65.71|66.01|65.71|66|65.7|5
1732225910000|2024-11-21 21:51:50|66.02|65.72|66.03|65.73|66.04|65.74|66.02|65.72|6
1732225920000|2024-11-21 21:52:00|66.02|65.72|65.99|65.69|66.02|65.72|65.98|65.68|10
1732225930000|2024-11-21 21:52:10|65.98|65.68|66.02|65.72|66.02|65.72|65.98|65.68|5
1732225940000|2024-11-21 21:52:20|66.01|65.71|66.01|65.71|66.01|65.71|66.01|65.71|1
1732225950000|2024-11-21 21:52:30|66|65.7|66.02|65.72|66.03|65.73|66|65.7|7
1732225960000|2024-11-21 21:52:40|66.03|65.73|66.04|65.74|66.05|65.75|66.03|65.73|4
1732225970000|2024-11-21 21:52:50|66.05|65.75|66.05|65.75|66.05|65.75|66.05|65.75|1
1732225980000|2024-11-21 21:53:00|66.04|65.74|66.04|65.74|66.04|65.74|66.04|65.74|1
1732225990000|2024-11-21 21:53:10|66.05|65.75|66.11|65.81|66.12|65.82|66.05|65.75|5
1732226000000|2024-11-21 21:53:20|66.12|65.82|66.14|65.84|66.15|65.85|66.12|65.82|4
1732226010000|2024-11-21 21:53:30|66.15|65.85|66.15|65.85|66.19|65.89|66.15|65.85|6
1732226020000|2024-11-21 21:53:40|66.14|65.84|66.15|65.85|66.15|65.85|66.13|65.83|6
1732226030000|2024-11-21 21:53:50|66.14|65.84|66.13|65.83|66.14|65.84|66.13|65.83|4
1732226040000|2024-11-21 21:54:00|66.14|65.84|66.18|65.88|66.18|65.88|66.13|65.83|5
1732226050000|2024-11-21 21:54:10|66.19|65.89|66.2|65.9|66.21|65.91|66.18|65.88|5
1732226060000|2024-11-21 21:54:20|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732226070000|2024-11-21 21:54:30|66.18|65.88|66.18|65.88|66.19|65.89|66.17|65.87|5
1732226080000|2024-11-21 21:54:40|66.19|65.89|66.2|65.9|66.21|65.91|66.19|65.89|3
1732226090000|2024-11-21 21:54:50|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226100000|2024-11-21 21:55:00|66.2|65.9|66.18|65.88|66.2|65.9|66.18|65.88|4
1732226110000|2024-11-21 21:55:10|66.17|65.87|66.2|65.9|66.2|65.9|66.17|65.87|7
1732226140000|2024-11-21 21:55:40|66.19|65.89|66.18|65.88|66.19|65.89|66.17|65.87|4
1732226160000|2024-11-21 21:56:00|66.17|65.87|66.14|65.84|66.17|65.87|66.12|65.82|9
1732226170000|2024-11-21 21:56:10|66.15|65.85|66.18|65.88|66.19|65.89|66.15|65.85|6
1732226190000|2024-11-21 21:56:30|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226200000|2024-11-21 21:56:40|66.18|65.88|66.18|65.88|66.18|65.88|66.18|65.88|1
1732226210000|2024-11-21 21:56:50|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226220000|2024-11-21 21:57:00|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732226250000|2024-11-21 21:57:30|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226260000|2024-11-21 21:57:40|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732226270000|2024-11-21 21:57:50|66.19|65.89|66.19|65.89|66.19|65.89|66.19|65.89|1
1732226290000|2024-11-21 21:58:10|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226300000|2024-11-21 21:58:20|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|2
1732226310000|2024-11-21 21:58:30|66.21|65.91|66.2|65.9|66.21|65.91|66.2|65.9|4
1732226330000|2024-11-21 21:58:50|66.21|65.91|66.21|65.91|66.21|65.91|66.2|65.9|3
1732226340000|2024-11-21 21:59:00|66.22|65.92|66.27|65.97|66.27|65.97|66.22|65.92|7
1732226350000|2024-11-21 21:59:10|66.26|65.96|66.26|65.96|66.27|65.97|66.23|65.93|14
1732226370000|2024-11-21 21:59:30|66.27|65.97|66.24|65.94|66.28|65.98|66.24|65.94|6
1732226380000|2024-11-21 21:59:40|66.25|65.95|66.23|65.93|66.26|65.96|66.23|65.93|5
1732226390000|2024-11-21 21:59:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226400000|2024-11-21 22:00:00|66.17|65.87|66.17|65.87|66.17|65.87|66.17|65.87|1
1732226410000|2024-11-21 22:00:10|66.18|65.88|66.19|65.89|66.19|65.89|66.18|65.88|2
1732226420000|2024-11-21 22:00:20|66.2|65.9|66.21|65.91|66.21|65.91|66.19|65.89|10
1732226430000|2024-11-21 22:00:30|66.22|65.92|66.22|65.92|66.22|65.92|66.21|65.91|3
1732226440000|2024-11-21 22:00:40|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|6
1732226460000|2024-11-21 22:01:00|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226470000|2024-11-21 22:01:10|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|4
1732226480000|2024-11-21 22:01:20|66.2|65.9|66.2|65.9|66.2|65.9|66.2|65.9|1
1732226500000|2024-11-21 22:01:40|66.21|65.91|66.21|65.91|66.21|65.91|66.21|65.91|1
1732226510000|2024-11-21 22:01:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226520000|2024-11-21 22:02:00|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732226530000|2024-11-21 22:02:10|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732226540000|2024-11-21 22:02:20|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|4
1732226550000|2024-11-21 22:02:30|66.21|65.91|66.21|65.91|66.21|65.91|66.2|65.9|3
1732226560000|2024-11-21 22:02:40|66.2|65.9|66.19|65.89|66.2|65.9|66.19|65.89|2
1732226570000|2024-11-21 22:02:50|66.18|65.88|66.21|65.91|66.21|65.91|66.18|65.88|4
1732226580000|2024-11-21 22:03:00|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226600000|2024-11-21 22:03:20|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732226610000|2024-11-21 22:03:30|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732226630000|2024-11-21 22:03:50|66.23|65.93|66.23|65.93|66.24|65.94|66.23|65.93|3
1732226640000|2024-11-21 22:04:00|66.24|65.94|66.24|65.94|66.24|65.94|66.23|65.93|3
1732226650000|2024-11-21 22:04:10|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|8
1732226660000|2024-11-21 22:04:20|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|5
1732226670000|2024-11-21 22:04:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1732226680000|2024-11-21 22:04:40|66.28|65.98|66.33|66.03|66.33|66.03|66.28|65.98|7
1732226690000|2024-11-21 22:04:50|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|6
1732226700000|2024-11-21 22:05:00|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226710000|2024-11-21 22:05:10|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|7
1732226720000|2024-11-21 22:05:20|66.34|66.04|66.33|66.03|66.34|66.04|66.32|66.02|4
1732226740000|2024-11-21 22:05:40|66.32|66.02|66.31|66.01|66.32|66.02|66.31|66.01|4
1732226760000|2024-11-21 22:06:00|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|2
1732226780000|2024-11-21 22:06:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732226790000|2024-11-21 22:06:30|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226800000|2024-11-21 22:06:40|66.35|66.05|66.35|66.05|66.36|66.06|66.35|66.05|3
1732226810000|2024-11-21 22:06:50|66.36|66.06|66.36|66.06|66.37|66.07|66.35|66.05|9
1732226820000|2024-11-21 22:07:00|66.35|66.05|66.35|66.05|66.35|66.05|66.34|66.04|3
1732226830000|2024-11-21 22:07:10|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|4
1732226840000|2024-11-21 22:07:20|66.34|66.04|66.34|66.04|66.34|66.04|66.34|66.04|1
1732226850000|2024-11-21 22:07:30|66.35|66.05|66.33|66.03|66.35|66.05|66.33|66.03|7
1732226860000|2024-11-21 22:07:40|66.34|66.04|66.34|66.04|66.34|66.04|66.33|66.03|3
1732226870000|2024-11-21 22:07:50|66.33|66.03|66.34|66.04|66.34|66.04|66.33|66.03|6
1732226900000|2024-11-21 22:08:20|66.35|66.05|66.35|66.05|66.35|66.05|66.35|66.05|1
1732226910000|2024-11-21 22:08:30|66.34|66.04|66.35|66.05|66.35|66.05|66.34|66.04|4
1732226920000|2024-11-21 22:08:40|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732226950000|2024-11-21 22:09:10|66.38|66.08|66.42|66.12|66.42|66.12|66.38|66.08|5
1732226960000|2024-11-21 22:09:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732226970000|2024-11-21 22:09:30|66.43|66.13|66.46|66.16|66.47|66.17|66.43|66.13|7
1732226980000|2024-11-21 22:09:40|66.47|66.17|66.46|66.16|66.47|66.17|66.46|66.16|2
1732226990000|2024-11-21 22:09:50|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227000000|2024-11-21 22:10:00|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|3
1732227020000|2024-11-21 22:10:20|66.52|66.22|66.53|66.23|66.53|66.23|66.52|66.22|2
1732227030000|2024-11-21 22:10:30|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732227040000|2024-11-21 22:10:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732227050000|2024-11-21 22:10:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|4
1732227060000|2024-11-21 22:11:00|66.54|66.24|66.54|66.24|66.54|66.24|66.54|66.24|1
1732227080000|2024-11-21 22:11:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732227100000|2024-11-21 22:11:40|66.49|66.19|66.44|66.14|66.49|66.19|66.44|66.14|4
1732227110000|2024-11-21 22:11:50|66.45|66.15|66.45|66.15|66.45|66.15|66.45|66.15|1
1732227130000|2024-11-21 22:12:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732227140000|2024-11-21 22:12:20|66.48|66.18|66.51|66.21|66.52|66.22|66.48|66.18|5
1732227150000|2024-11-21 22:12:30|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|2
1732227170000|2024-11-21 22:12:50|66.53|66.23|66.52|66.22|66.53|66.23|66.51|66.21|4
1732227180000|2024-11-21 22:13:00|66.51|66.21|66.51|66.21|66.51|66.21|66.49|66.19|8
1732227190000|2024-11-21 22:13:10|66.5|66.2|66.49|66.19|66.5|66.2|66.48|66.18|8
1732227200000|2024-11-21 22:13:20|66.5|66.2|66.48|66.18|66.5|66.2|66.48|66.18|3
1732227210000|2024-11-21 22:13:30|66.49|66.19|66.48|66.18|66.49|66.19|66.48|66.18|2
1732227220000|2024-11-21 22:13:40|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227230000|2024-11-21 22:13:50|66.48|66.18|66.48|66.18|66.49|66.19|66.48|66.18|5
1732227240000|2024-11-21 22:14:00|66.47|66.17|66.49|66.19|66.49|66.19|66.47|66.17|5
1732227250000|2024-11-21 22:14:10|66.48|66.18|66.49|66.19|66.49|66.19|66.47|66.17|4
1732227260000|2024-11-21 22:14:20|66.5|66.2|66.54|66.24|66.54|66.24|66.49|66.19|9
1732227270000|2024-11-21 22:14:30|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732227290000|2024-11-21 22:14:50|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|6
1732227300000|2024-11-21 22:15:00|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732227310000|2024-11-21 22:15:10|66.51|66.21|66.46|66.16|66.51|66.21|66.46|66.16|5
1732227320000|2024-11-21 22:15:20|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|3
1732227330000|2024-11-21 22:15:30|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732227340000|2024-11-21 22:15:40|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732227450000|2024-11-21 22:17:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732227460000|2024-11-21 22:17:40|66.45|66.15|66.43|66.13|66.45|66.15|66.43|66.13|3
1732227470000|2024-11-21 22:17:50|66.44|66.14|66.46|66.16|66.47|66.17|66.44|66.14|5
1732227490000|2024-11-21 22:18:10|66.47|66.17|66.48|66.18|66.48|66.18|66.47|66.17|2
1732227500000|2024-11-21 22:18:20|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1732227520000|2024-11-21 22:18:40|66.53|66.23|66.52|66.22|66.53|66.23|66.52|66.22|2
1732227530000|2024-11-21 22:18:50|66.53|66.23|66.53|66.23|66.53|66.23|66.52|66.22|5
1732227540000|2024-11-21 22:19:00|66.54|66.24|66.53|66.23|66.54|66.24|66.52|66.22|4
1732227580000|2024-11-21 22:19:40|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732227590000|2024-11-21 22:19:50|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732227600000|2024-11-21 22:20:00|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732227620000|2024-11-21 22:20:20|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732227630000|2024-11-21 22:20:30|66.56|66.26|66.56|66.26|66.56|66.26|66.56|66.26|1
1732227640000|2024-11-21 22:20:40|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732227660000|2024-11-21 22:21:00|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|2
1732227670000|2024-11-21 22:21:10|66.54|66.24|66.48|66.18|66.54|66.24|66.48|66.18|10
1732227680000|2024-11-21 22:21:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227690000|2024-11-21 22:21:30|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1732227720000|2024-11-21 22:22:00|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227730000|2024-11-21 22:22:10|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227750000|2024-11-21 22:22:30|66.48|66.18|66.47|66.17|66.49|66.19|66.47|66.17|4
1732227760000|2024-11-21 22:22:40|66.46|66.16|66.46|66.16|66.46|66.16|66.45|66.15|3
1732227770000|2024-11-21 22:22:50|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|6
1732227780000|2024-11-21 22:23:00|66.45|66.15|66.45|66.15|66.46|66.16|66.45|66.15|7
1732227820000|2024-11-21 22:23:40|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227830000|2024-11-21 22:23:50|66.47|66.17|66.46|66.16|66.47|66.17|66.46|66.16|2
1732227850000|2024-11-21 22:24:10|66.47|66.17|66.47|66.17|66.47|66.17|66.46|66.16|3
1732227860000|2024-11-21 22:24:20|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732227870000|2024-11-21 22:24:30|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732227890000|2024-11-21 22:24:50|66.45|66.15|66.44|66.14|66.45|66.15|66.44|66.14|2
1732227900000|2024-11-21 22:25:00|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|7
1732227910000|2024-11-21 22:25:10|66.44|66.14|66.43|66.13|66.45|66.15|66.42|66.12|6
1732227930000|2024-11-21 22:25:30|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732227990000|2024-11-21 22:26:30|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228010000|2024-11-21 22:26:50|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228020000|2024-11-21 22:27:00|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228030000|2024-11-21 22:27:10|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|4
1732228040000|2024-11-21 22:27:20|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732228060000|2024-11-21 22:27:40|66.41|66.11|66.4|66.1|66.41|66.11|66.4|66.1|4
1732228070000|2024-11-21 22:27:50|66.41|66.11|66.38|66.08|66.41|66.11|66.37|66.07|12
1732228090000|2024-11-21 22:28:10|66.37|66.07|66.38|66.08|66.38|66.08|66.37|66.07|2
1732228100000|2024-11-21 22:28:20|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732228120000|2024-11-21 22:28:40|66.38|66.08|66.41|66.11|66.42|66.12|66.38|66.08|6
1732228130000|2024-11-21 22:28:50|66.42|66.12|66.41|66.11|66.42|66.12|66.4|66.1|5
1732228140000|2024-11-21 22:29:00|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|5
1732228150000|2024-11-21 22:29:10|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|4
1732228160000|2024-11-21 22:29:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732228170000|2024-11-21 22:29:30|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732228180000|2024-11-21 22:29:40|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732228190000|2024-11-21 22:29:50|66.4|66.1|66.43|66.13|66.44|66.14|66.4|66.1|5
1732228200000|2024-11-21 22:30:00|66.44|66.14|66.47|66.17|66.47|66.17|66.44|66.14|4
1732228210000|2024-11-21 22:30:10|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732228220000|2024-11-21 22:30:20|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|9
1732228230000|2024-11-21 22:30:30|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|7
1732228240000|2024-11-21 22:30:40|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|2
1732228250000|2024-11-21 22:30:50|66.46|66.16|66.48|66.18|66.48|66.18|66.46|66.16|5
1732228260000|2024-11-21 22:31:00|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732228270000|2024-11-21 22:31:10|66.51|66.21|66.57|66.27|66.58|66.28|66.51|66.21|10
1732228280000|2024-11-21 22:31:20|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732228320000|2024-11-21 22:32:00|66.56|66.26|66.54|66.24|66.56|66.26|66.54|66.24|3
1732228330000|2024-11-21 22:32:10|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732228340000|2024-11-21 22:32:20|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732228360000|2024-11-21 22:32:40|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|3
1732228380000|2024-11-21 22:33:00|66.49|66.19|66.48|66.18|66.49|66.19|66.48|66.18|2
1732228390000|2024-11-21 22:33:10|66.5|66.2|66.47|66.17|66.5|66.2|66.47|66.17|5
1732228400000|2024-11-21 22:33:20|66.46|66.16|66.5|66.2|66.5|66.2|66.45|66.15|11
1732228410000|2024-11-21 22:33:30|66.49|66.19|66.5|66.2|66.51|66.21|66.49|66.19|12
1732228420000|2024-11-21 22:33:40|66.51|66.21|66.53|66.23|66.53|66.23|66.5|66.2|12
1732228430000|2024-11-21 22:33:50|66.52|66.22|66.57|66.27|66.57|66.27|66.52|66.22|4
1732228440000|2024-11-21 22:34:00|66.58|66.28|66.58|66.28|66.58|66.28|66.57|66.27|7
1732228450000|2024-11-21 22:34:10|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|6
1732228460000|2024-11-21 22:34:20|66.55|66.25|66.56|66.26|66.56|66.26|66.55|66.25|6
1732228470000|2024-11-21 22:34:30|66.55|66.25|66.55|66.25|66.55|66.25|66.55|66.25|1
1732228480000|2024-11-21 22:34:40|66.56|66.26|66.55|66.25|66.56|66.26|66.55|66.25|2
1732228490000|2024-11-21 22:34:50|66.54|66.24|66.55|66.25|66.55|66.25|66.54|66.24|2
1732228510000|2024-11-21 22:35:10|66.56|66.26|66.58|66.28|66.58|66.28|66.55|66.25|7
1732228520000|2024-11-21 22:35:20|66.57|66.27|66.58|66.28|66.59|66.29|66.57|66.27|14
1732228530000|2024-11-21 22:35:30|66.57|66.27|66.58|66.28|66.6|66.3|66.57|66.27|6
1732228540000|2024-11-21 22:35:40|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732228550000|2024-11-21 22:35:50|66.58|66.28|66.59|66.29|66.6|66.3|66.58|66.28|6
1732228560000|2024-11-21 22:36:00|66.6|66.3|66.59|66.29|66.6|66.3|66.59|66.29|6
1732228570000|2024-11-21 22:36:10|66.6|66.3|66.59|66.29|66.6|66.3|66.59|66.29|4
1732228590000|2024-11-21 22:36:30|66.58|66.28|66.59|66.29|66.59|66.29|66.58|66.28|2
1732228600000|2024-11-21 22:36:40|66.58|66.28|66.58|66.28|66.6|66.3|66.58|66.28|9
1732228610000|2024-11-21 22:36:50|66.59|66.29|66.6|66.3|66.6|66.3|66.59|66.29|4
1732228630000|2024-11-21 22:37:10|66.59|66.29|66.59|66.29|66.61|66.31|66.58|66.28|7
1732228640000|2024-11-21 22:37:20|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732228690000|2024-11-21 22:38:10|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|6
1732228700000|2024-11-21 22:38:20|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732228710000|2024-11-21 22:38:30|66.61|66.31|66.61|66.31|66.61|66.31|66.6|66.3|3
1732228720000|2024-11-21 22:38:40|66.6|66.3|66.61|66.31|66.62|66.32|66.6|66.3|8
1732228730000|2024-11-21 22:38:50|66.6|66.3|66.6|66.3|66.61|66.31|66.59|66.29|5
1732228740000|2024-11-21 22:39:00|66.59|66.29|66.58|66.28|66.59|66.29|66.57|66.27|8
1732228750000|2024-11-21 22:39:10|66.59|66.29|66.57|66.27|66.59|66.29|66.57|66.27|5
1732228760000|2024-11-21 22:39:20|66.56|66.26|66.55|66.25|66.57|66.27|66.55|66.25|4
1732228770000|2024-11-21 22:39:30|66.56|66.26|66.58|66.28|66.58|66.28|66.56|66.26|3
1732228780000|2024-11-21 22:39:40|66.59|66.29|66.58|66.28|66.59|66.29|66.58|66.28|6
1732228790000|2024-11-21 22:39:50|66.59|66.29|66.59|66.29|66.59|66.29|66.58|66.28|7
1732228800000|2024-11-21 22:40:00|66.57|66.27|66.57|66.27|66.58|66.28|66.56|66.26|5
1732228810000|2024-11-21 22:40:10|66.56|66.26|66.57|66.27|66.57|66.27|66.55|66.25|10
1732228830000|2024-11-21 22:40:30|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|4
1732228880000|2024-11-21 22:41:20|66.58|66.28|66.58|66.28|66.58|66.28|66.57|66.27|5
1732228890000|2024-11-21 22:41:30|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|4
1732228900000|2024-11-21 22:41:40|66.57|66.27|66.56|66.26|66.58|66.28|66.56|66.26|8
1732228920000|2024-11-21 22:42:00|66.57|66.27|66.58|66.28|66.58|66.28|66.57|66.27|2
1732228930000|2024-11-21 22:42:10|66.57|66.27|66.57|66.27|66.58|66.28|66.57|66.27|5
1732228950000|2024-11-21 22:42:30|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|2
1732228960000|2024-11-21 22:42:40|66.58|66.28|66.57|66.27|66.58|66.28|66.57|66.27|2
1732228970000|2024-11-21 22:42:50|66.56|66.26|66.57|66.27|66.57|66.27|66.56|66.26|4
1732228980000|2024-11-21 22:43:00|66.56|66.26|66.54|66.24|66.57|66.27|66.54|66.24|5
1732228990000|2024-11-21 22:43:10|66.53|66.23|66.49|66.19|66.53|66.23|66.49|66.19|4
1732229000000|2024-11-21 22:43:20|66.5|66.2|66.49|66.19|66.5|66.2|66.49|66.19|8
1732229010000|2024-11-21 22:43:30|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732229030000|2024-11-21 22:43:50|66.47|66.17|66.43|66.13|66.47|66.17|66.42|66.12|6
1732229040000|2024-11-21 22:44:00|66.44|66.14|66.44|66.14|66.46|66.16|66.44|66.14|5
1732229050000|2024-11-21 22:44:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732229060000|2024-11-21 22:44:20|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732229070000|2024-11-21 22:44:30|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1732229100000|2024-11-21 22:45:00|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1732229110000|2024-11-21 22:45:10|66.4|66.1|66.37|66.07|66.4|66.1|66.37|66.07|12
1732229120000|2024-11-21 22:45:20|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|4
1732229130000|2024-11-21 22:45:30|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229150000|2024-11-21 22:45:50|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|4
1732229170000|2024-11-21 22:46:10|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1732229190000|2024-11-21 22:46:30|66.37|66.07|66.37|66.07|66.37|66.07|66.36|66.06|3
1732229200000|2024-11-21 22:46:40|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732229210000|2024-11-21 22:46:50|66.38|66.08|66.45|66.15|66.45|66.15|66.38|66.08|7
1732229220000|2024-11-21 22:47:00|66.44|66.14|66.45|66.15|66.45|66.15|66.44|66.14|6
1732229230000|2024-11-21 22:47:10|66.44|66.14|66.44|66.14|66.45|66.15|66.43|66.13|11
1732229250000|2024-11-21 22:47:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732229260000|2024-11-21 22:47:40|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|2
1732229280000|2024-11-21 22:48:00|66.44|66.14|66.43|66.13|66.44|66.14|66.43|66.13|6
1732229290000|2024-11-21 22:48:10|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732229300000|2024-11-21 22:48:20|66.41|66.11|66.39|66.09|66.42|66.12|66.39|66.09|4
1732229310000|2024-11-21 22:48:30|66.4|66.1|66.4|66.1|66.4|66.1|66.39|66.09|5
1732229320000|2024-11-21 22:48:40|66.39|66.09|66.4|66.1|66.4|66.1|66.39|66.09|2
1732229330000|2024-11-21 22:48:50|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732229360000|2024-11-21 22:49:20|66.4|66.1|66.39|66.09|66.4|66.1|66.39|66.09|2
1732229370000|2024-11-21 22:49:30|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|2
1732229380000|2024-11-21 22:49:40|66.44|66.14|66.45|66.15|66.45|66.15|66.44|66.14|6
1732229390000|2024-11-21 22:49:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732229410000|2024-11-21 22:50:10|66.45|66.15|66.45|66.15|66.45|66.15|66.44|66.14|5
1732229420000|2024-11-21 22:50:20|66.44|66.14|66.46|66.16|66.46|66.16|66.44|66.14|5
1732229430000|2024-11-21 22:50:30|66.47|66.17|66.47|66.17|66.47|66.17|66.45|66.15|5
1732229450000|2024-11-21 22:50:50|66.45|66.15|66.47|66.17|66.47|66.17|66.45|66.15|5
1732229460000|2024-11-21 22:51:00|66.48|66.18|66.48|66.18|66.48|66.18|66.47|66.17|5
1732229470000|2024-11-21 22:51:10|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732229510000|2024-11-21 22:51:50|66.46|66.16|66.45|66.15|66.46|66.16|66.45|66.15|2
1732229520000|2024-11-21 22:52:00|66.44|66.14|66.41|66.11|66.44|66.14|66.4|66.1|6
1732229530000|2024-11-21 22:52:10|66.4|66.1|66.4|66.1|66.41|66.11|66.4|66.1|3
1732229540000|2024-11-21 22:52:20|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|5
1732229550000|2024-11-21 22:52:30|66.38|66.08|66.38|66.08|66.38|66.08|66.38|66.08|1
1732229560000|2024-11-21 22:52:40|66.39|66.09|66.39|66.09|66.39|66.09|66.38|66.08|5
1732229570000|2024-11-21 22:52:50|66.38|66.08|66.38|66.08|66.39|66.09|66.38|66.08|7
1732229580000|2024-11-21 22:53:00|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|4
1732229590000|2024-11-21 22:53:10|66.37|66.07|66.38|66.08|66.39|66.09|66.37|66.07|8
1732229600000|2024-11-21 22:53:20|66.39|66.09|66.38|66.08|66.41|66.11|66.38|66.08|8
1732229610000|2024-11-21 22:53:30|66.39|66.09|66.38|66.08|66.39|66.09|66.38|66.08|6
1732229620000|2024-11-21 22:53:40|66.39|66.09|66.38|66.08|66.39|66.09|66.35|66.05|6
1732229630000|2024-11-21 22:53:50|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229640000|2024-11-21 22:54:00|66.38|66.08|66.37|66.07|66.39|66.09|66.37|66.07|4
1732229670000|2024-11-21 22:54:30|66.38|66.08|66.37|66.07|66.38|66.08|66.36|66.06|6
1732229680000|2024-11-21 22:54:40|66.36|66.06|66.37|66.07|66.38|66.08|66.36|66.06|7
1732229690000|2024-11-21 22:54:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229700000|2024-11-21 22:55:00|66.37|66.07|66.36|66.06|66.37|66.07|66.36|66.06|2
1732229710000|2024-11-21 22:55:10|66.39|66.09|66.39|66.09|66.39|66.09|66.38|66.08|5
1732229720000|2024-11-21 22:55:20|66.38|66.08|66.36|66.06|66.39|66.09|66.36|66.06|13
1732229730000|2024-11-21 22:55:30|66.37|66.07|66.37|66.07|66.39|66.09|66.37|66.07|4
1732229740000|2024-11-21 22:55:40|66.38|66.08|66.38|66.08|66.38|66.08|66.37|66.07|5
1732229760000|2024-11-21 22:56:00|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229770000|2024-11-21 22:56:10|66.35|66.05|66.34|66.04|66.36|66.06|66.33|66.03|5
1732229780000|2024-11-21 22:56:20|66.33|66.03|66.33|66.03|66.35|66.05|66.33|66.03|5
1732229790000|2024-11-21 22:56:30|66.34|66.04|66.35|66.05|66.36|66.06|66.34|66.04|6
1732229800000|2024-11-21 22:56:40|66.36|66.06|66.37|66.07|66.37|66.07|66.35|66.05|6
1732229810000|2024-11-21 22:56:50|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732229820000|2024-11-21 22:57:00|66.37|66.07|66.37|66.07|66.37|66.07|66.37|66.07|1
1732229830000|2024-11-21 22:57:10|66.36|66.06|66.37|66.07|66.37|66.07|66.36|66.06|2
1732229840000|2024-11-21 22:57:20|66.36|66.06|66.38|66.08|66.39|66.09|66.36|66.06|4
1732229850000|2024-11-21 22:57:30|66.4|66.1|66.47|66.17|66.48|66.18|66.4|66.1|7
1732229860000|2024-11-21 22:57:40|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|4
1732229870000|2024-11-21 22:57:50|66.46|66.16|66.46|66.16|66.47|66.17|66.46|66.16|5
1732229880000|2024-11-21 22:58:00|66.47|66.17|66.47|66.17|66.48|66.18|66.46|66.16|9
1732229890000|2024-11-21 22:58:10|66.48|66.18|66.47|66.17|66.48|66.18|66.47|66.17|2
1732229900000|2024-11-21 22:58:20|66.48|66.18|66.48|66.18|66.48|66.18|66.48|66.18|1
1732229910000|2024-11-21 22:58:30|66.49|66.19|66.47|66.17|66.49|66.19|66.47|66.17|3
1732229920000|2024-11-21 22:58:40|66.46|66.16|66.47|66.17|66.47|66.17|66.46|66.16|4
1732229930000|2024-11-21 22:58:50|66.46|66.16|66.44|66.14|66.46|66.16|66.44|66.14|3
1732229940000|2024-11-21 22:59:00|66.43|66.13|66.38|66.08|66.43|66.13|66.38|66.08|8
1732229950000|2024-11-21 22:59:10|66.37|66.07|66.37|66.07|66.38|66.08|66.37|66.07|3
1732229960000|2024-11-21 22:59:20|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732230000000|2024-11-21 23:00:00|66.49|66.19|66.49|66.19|66.49|66.19|66.49|66.19|1
1732230010000|2024-11-21 23:00:10|66.5|66.2|66.51|66.21|66.51|66.21|66.5|66.2|2
1732230020000|2024-11-21 23:00:20|66.52|66.22|66.51|66.21|66.52|66.22|66.51|66.21|4
1732230030000|2024-11-21 23:00:30|66.5|66.2|66.5|66.2|66.5|66.2|66.5|66.2|1
1732230040000|2024-11-21 23:00:40|66.49|66.19|66.43|66.13|66.49|66.19|66.39|66.09|8
1732230050000|2024-11-21 23:00:50|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1732230060000|2024-11-21 23:01:00|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230070000|2024-11-21 23:01:10|66.42|66.12|66.48|66.18|66.49|66.19|66.42|66.12|12
1732230080000|2024-11-21 23:01:20|66.47|66.17|66.47|66.17|66.47|66.17|66.47|66.17|1
1732230090000|2024-11-21 23:01:30|66.44|66.14|66.42|66.12|66.44|66.14|66.4|66.1|6
1732230100000|2024-11-21 23:01:40|66.4|66.1|66.44|66.14|66.44|66.14|66.39|66.09|9
1732230110000|2024-11-21 23:01:50|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|5
1732230120000|2024-11-21 23:02:00|66.44|66.14|66.42|66.12|66.44|66.14|66.42|66.12|4
1732230130000|2024-11-21 23:02:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732230140000|2024-11-21 23:02:20|66.41|66.11|66.42|66.12|66.42|66.12|66.41|66.11|2
1732230150000|2024-11-21 23:02:30|66.43|66.13|66.42|66.12|66.44|66.14|66.42|66.12|4
1732230160000|2024-11-21 23:02:40|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732230170000|2024-11-21 23:02:50|66.45|66.15|66.5|66.2|66.51|66.21|66.45|66.15|4
1732230180000|2024-11-21 23:03:00|66.49|66.19|66.43|66.13|66.49|66.19|66.42|66.12|7
1732230190000|2024-11-21 23:03:10|66.42|66.12|66.42|66.12|66.47|66.17|66.42|66.12|11
1732230200000|2024-11-21 23:03:20|66.43|66.13|66.49|66.19|66.49|66.19|66.43|66.13|8
1732230210000|2024-11-21 23:03:30|66.5|66.2|66.43|66.13|66.5|66.2|66.42|66.12|15
1732230220000|2024-11-21 23:03:40|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732230240000|2024-11-21 23:04:00|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230250000|2024-11-21 23:04:10|66.41|66.11|66.41|66.11|66.42|66.12|66.41|66.11|3
1732230260000|2024-11-21 23:04:20|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230270000|2024-11-21 23:04:30|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230280000|2024-11-21 23:04:40|66.42|66.12|66.42|66.12|66.43|66.13|66.41|66.11|5
1732230290000|2024-11-21 23:04:50|66.43|66.13|66.44|66.14|66.44|66.14|66.41|66.11|4
1732230300000|2024-11-21 23:05:00|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|2
1732230310000|2024-11-21 23:05:10|66.45|66.15|66.44|66.14|66.45|66.15|66.43|66.13|4
1732230320000|2024-11-21 23:05:20|66.43|66.13|66.45|66.15|66.45|66.15|66.43|66.13|5
1732230330000|2024-11-21 23:05:30|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732230340000|2024-11-21 23:05:40|66.45|66.15|66.42|66.12|66.45|66.15|66.42|66.12|7
1732230350000|2024-11-21 23:05:50|66.43|66.13|66.46|66.16|66.46|66.16|66.43|66.13|4
1732230360000|2024-11-21 23:06:00|66.45|66.15|66.46|66.16|66.46|66.16|66.44|66.14|6
1732230390000|2024-11-21 23:06:30|66.45|66.15|66.46|66.16|66.46|66.16|66.45|66.15|4
1732230420000|2024-11-21 23:07:00|66.45|66.15|66.44|66.14|66.45|66.15|66.43|66.13|14
1732230430000|2024-11-21 23:07:10|66.43|66.13|66.42|66.12|66.43|66.13|66.42|66.12|2
1732230440000|2024-11-21 23:07:20|66.43|66.13|66.44|66.14|66.44|66.14|66.43|66.13|2
1732230450000|2024-11-21 23:07:30|66.43|66.13|66.43|66.13|66.43|66.13|66.43|66.13|1
1732230470000|2024-11-21 23:07:50|66.42|66.12|66.43|66.13|66.43|66.13|66.42|66.12|2
1732230480000|2024-11-21 23:08:00|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732230490000|2024-11-21 23:08:10|66.43|66.13|66.4|66.1|66.43|66.13|66.39|66.09|4
1732230500000|2024-11-21 23:08:20|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230510000|2024-11-21 23:08:30|66.4|66.1|66.41|66.11|66.41|66.11|66.4|66.1|2
1732230520000|2024-11-21 23:08:40|66.4|66.1|66.4|66.1|66.41|66.11|66.4|66.1|5
1732230530000|2024-11-21 23:08:50|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1732230540000|2024-11-21 23:09:00|66.43|66.13|66.42|66.12|66.43|66.13|66.41|66.11|3
1732230550000|2024-11-21 23:09:10|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230560000|2024-11-21 23:09:20|66.42|66.12|66.42|66.12|66.42|66.12|66.42|66.12|1
1732230590000|2024-11-21 23:09:50|66.41|66.11|66.41|66.11|66.41|66.11|66.41|66.11|1
1732230600000|2024-11-21 23:10:00|66.4|66.1|66.38|66.08|66.4|66.1|66.37|66.07|6
1732230610000|2024-11-21 23:10:10|66.39|66.09|66.41|66.11|66.41|66.11|66.39|66.09|3
1732230630000|2024-11-21 23:10:30|66.4|66.1|66.38|66.08|66.4|66.1|66.38|66.08|3
1732230640000|2024-11-21 23:10:40|66.33|66.03|66.31|66.01|66.34|66.04|66.31|66.01|7
1732230650000|2024-11-21 23:10:50|66.32|66.02|66.3|66|66.32|66.02|66.3|66|3
1732230660000|2024-11-21 23:11:00|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1732230680000|2024-11-21 23:11:20|66.32|66.02|66.31|66.01|66.33|66.03|66.3|66|7
1732230690000|2024-11-21 23:11:30|66.3|66|66.3|66|66.3|66|66.3|66|1
1732230700000|2024-11-21 23:11:40|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|8
1732230710000|2024-11-21 23:11:50|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1732230730000|2024-11-21 23:12:10|66.29|65.99|66.28|65.98|66.29|65.99|66.26|65.96|5
1732230740000|2024-11-21 23:12:20|66.25|65.95|66.22|65.92|66.25|65.95|66.21|65.91|10
1732230750000|2024-11-21 23:12:30|66.21|65.91|66.13|65.83|66.22|65.92|66.12|65.82|10
1732230760000|2024-11-21 23:12:40|66.14|65.84|66.16|65.86|66.2|65.9|66.14|65.84|12
1732230770000|2024-11-21 23:12:50|66.15|65.85|66.14|65.84|66.15|65.85|66.14|65.84|2
1732230780000|2024-11-21 23:13:00|66.12|65.82|66.12|65.82|66.12|65.82|66.1|65.8|4
1732230790000|2024-11-21 23:13:10|66.13|65.83|66.15|65.85|66.15|65.85|66.12|65.82|5
1732230800000|2024-11-21 23:13:20|66.17|65.87|66.2|65.9|66.2|65.9|66.17|65.87|5
1732230810000|2024-11-21 23:13:30|66.19|65.89|66.19|65.89|66.19|65.89|66.18|65.88|5
1732230820000|2024-11-21 23:13:40|66.2|65.9|66.21|65.91|66.24|65.94|66.19|65.89|8
1732230830000|2024-11-21 23:13:50|66.22|65.92|66.22|65.92|66.22|65.92|66.22|65.92|1
1732230840000|2024-11-21 23:14:00|66.23|65.93|66.22|65.92|66.24|65.94|66.22|65.92|4
1732230850000|2024-11-21 23:14:10|66.23|65.93|66.23|65.93|66.24|65.94|66.22|65.92|5
1732230860000|2024-11-21 23:14:20|66.22|65.92|66.17|65.87|66.22|65.92|66.17|65.87|5
1732230870000|2024-11-21 23:14:30|66.16|65.86|66.2|65.9|66.2|65.9|66.15|65.85|6
1732230890000|2024-11-21 23:14:50|66.21|65.91|66.26|65.96|66.26|65.96|66.21|65.91|5
1732230900000|2024-11-21 23:15:00|66.21|65.91|66.23|65.93|66.23|65.93|66.2|65.9|4
1732230910000|2024-11-21 23:15:10|66.22|65.92|66.23|65.93|66.23|65.93|66.22|65.92|2
1732230920000|2024-11-21 23:15:20|66.24|65.94|66.24|65.94|66.24|65.94|66.21|65.91|5
1732230930000|2024-11-21 23:15:30|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1732230940000|2024-11-21 23:15:40|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732230960000|2024-11-21 23:16:00|66.25|65.95|66.25|65.95|66.25|65.95|66.25|65.95|1
1732230970000|2024-11-21 23:16:10|66.24|65.94|66.25|65.95|66.25|65.95|66.24|65.94|4
1732230980000|2024-11-21 23:16:20|66.26|65.96|66.27|65.97|66.27|65.97|66.26|65.96|4
1732230990000|2024-11-21 23:16:30|66.25|65.95|66.22|65.92|66.25|65.95|66.22|65.92|9
1732231000000|2024-11-21 23:16:40|66.23|65.93|66.19|65.89|66.23|65.93|66.19|65.89|11
1732231010000|2024-11-21 23:16:50|66.18|65.88|66.18|65.88|66.19|65.89|66.18|65.88|3
1732231020000|2024-11-21 23:17:00|66.17|65.87|66.18|65.88|66.18|65.88|66.17|65.87|2
1732231030000|2024-11-21 23:17:10|66.17|65.87|66.19|65.89|66.19|65.89|66.17|65.87|9
1732231050000|2024-11-21 23:17:30|66.21|65.91|66.22|65.92|66.22|65.92|66.21|65.91|2
1732231060000|2024-11-21 23:17:40|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732231080000|2024-11-21 23:18:00|66.22|65.92|66.21|65.91|66.22|65.92|66.2|65.9|6
1732231090000|2024-11-21 23:18:10|66.2|65.9|66.23|65.93|66.23|65.93|66.2|65.9|6
1732231100000|2024-11-21 23:18:20|66.22|65.92|66.24|65.94|66.24|65.94|66.21|65.91|6
1732231110000|2024-11-21 23:18:30|66.23|65.93|66.24|65.94|66.24|65.94|66.22|65.92|4
1732231120000|2024-11-21 23:18:40|66.25|65.95|66.25|65.95|66.25|65.95|66.24|65.94|7
1732231130000|2024-11-21 23:18:50|66.24|65.94|66.22|65.92|66.24|65.94|66.22|65.92|3
1732231140000|2024-11-21 23:19:00|66.23|65.93|66.24|65.94|66.24|65.94|66.23|65.93|2
1732231150000|2024-11-21 23:19:10|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|3
1732231160000|2024-11-21 23:19:20|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|2
1732231170000|2024-11-21 23:19:30|66.27|65.97|66.22|65.92|66.27|65.97|66.21|65.91|6
1732231180000|2024-11-21 23:19:40|66.24|65.94|66.24|65.94|66.24|65.94|66.24|65.94|1
1732231190000|2024-11-21 23:19:50|66.23|65.93|66.24|65.94|66.25|65.95|66.23|65.93|6
1732231200000|2024-11-21 23:20:00|66.25|65.95|66.23|65.93|66.25|65.95|66.22|65.92|12
1732231210000|2024-11-21 23:20:10|66.22|65.92|66.24|65.94|66.24|65.94|66.22|65.92|3
1732231220000|2024-11-21 23:20:20|66.25|65.95|66.26|65.96|66.26|65.96|66.25|65.95|2
1732231230000|2024-11-21 23:20:30|66.25|65.95|66.27|65.97|66.27|65.97|66.25|65.95|3
1732231240000|2024-11-21 23:20:40|66.31|66.01|66.3|66|66.31|66.01|66.3|66|2
1732231250000|2024-11-21 23:20:50|66.31|66.01|66.31|66.01|66.31|66.01|66.31|66.01|1
1732231260000|2024-11-21 23:21:00|66.3|66|66.3|66|66.31|66.01|66.3|66|3
1732231270000|2024-11-21 23:21:10|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|2
1732231280000|2024-11-21 23:21:20|66.33|66.03|66.31|66.01|66.33|66.03|66.31|66.01|2
1732231290000|2024-11-21 23:21:30|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1732231320000|2024-11-21 23:22:00|66.32|66.02|66.3|66|66.33|66.03|66.3|66|4
1732231330000|2024-11-21 23:22:10|66.31|66.01|66.3|66|66.31|66.01|66.29|65.99|4
1732231340000|2024-11-21 23:22:20|66.29|65.99|66.3|66|66.3|66|66.29|65.99|2
1732231350000|2024-11-21 23:22:30|66.31|66.01|66.3|66|66.31|66.01|66.3|66|6
1732231360000|2024-11-21 23:22:40|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732231390000|2024-11-21 23:23:10|66.28|65.98|66.29|65.99|66.29|65.99|66.28|65.98|6
1732231400000|2024-11-21 23:23:20|66.28|65.98|66.28|65.98|66.28|65.98|66.28|65.98|1
1732231410000|2024-11-21 23:23:30|66.27|65.97|66.26|65.96|66.27|65.97|66.26|65.96|6
1732231420000|2024-11-21 23:23:40|66.25|65.95|66.28|65.98|66.28|65.98|66.25|65.95|6
1732231440000|2024-11-21 23:24:00|66.29|65.99|66.29|65.99|66.29|65.99|66.28|65.98|5
1732231460000|2024-11-21 23:24:20|66.3|66|66.3|66|66.3|66|66.3|66|1
1732231470000|2024-11-21 23:24:30|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|4
1732231480000|2024-11-21 23:24:40|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732231490000|2024-11-21 23:24:50|66.35|66.05|66.36|66.06|66.36|66.06|66.35|66.05|4
1732231500000|2024-11-21 23:25:00|66.35|66.05|66.34|66.04|66.35|66.05|66.33|66.03|4
1732231510000|2024-11-21 23:25:10|66.33|66.03|66.32|66.02|66.34|66.04|66.32|66.02|6
1732231520000|2024-11-21 23:25:20|66.31|66.01|66.29|65.99|66.32|66.02|66.29|65.99|6
1732231530000|2024-11-21 23:25:30|66.28|65.98|66.27|65.97|66.28|65.98|66.27|65.97|4
1732231540000|2024-11-21 23:25:40|66.28|65.98|66.3|66|66.3|66|66.27|65.97|5
1732231550000|2024-11-21 23:25:50|66.29|65.99|66.29|65.99|66.29|65.99|66.29|65.99|1
1732231560000|2024-11-21 23:26:00|66.3|66|66.31|66.01|66.31|66.01|66.3|66|2
1732231570000|2024-11-21 23:26:10|66.3|66|66.3|66|66.31|66.01|66.3|66|5
1732231590000|2024-11-21 23:26:30|66.31|66.01|66.32|66.02|66.32|66.02|66.31|66.01|4
1732231600000|2024-11-21 23:26:40|66.31|66.01|66.33|66.03|66.33|66.03|66.31|66.01|3
1732231610000|2024-11-21 23:26:50|66.32|66.02|66.36|66.06|66.36|66.06|66.32|66.02|5
1732231620000|2024-11-21 23:27:00|66.37|66.07|66.4|66.1|66.4|66.1|66.37|66.07|2
1732231640000|2024-11-21 23:27:20|66.39|66.09|66.39|66.09|66.39|66.09|66.39|66.09|1
1732231650000|2024-11-21 23:27:30|66.38|66.08|66.37|66.07|66.38|66.08|66.37|66.07|2
1732231660000|2024-11-21 23:27:40|66.36|66.06|66.38|66.08|66.38|66.08|66.36|66.06|3
1732231670000|2024-11-21 23:27:50|66.4|66.1|66.45|66.15|66.46|66.16|66.4|66.1|6
1732231680000|2024-11-21 23:28:00|66.46|66.16|66.46|66.16|66.46|66.16|66.46|66.16|1
1732231700000|2024-11-21 23:28:20|66.48|66.18|66.49|66.19|66.49|66.19|66.48|66.18|2
1732231710000|2024-11-21 23:28:30|66.48|66.18|66.51|66.21|66.51|66.21|66.48|66.18|4
1732231750000|2024-11-21 23:29:10|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732231760000|2024-11-21 23:29:20|66.51|66.21|66.53|66.23|66.53|66.23|66.51|66.21|3
1732231770000|2024-11-21 23:29:30|66.52|66.22|66.52|66.22|66.52|66.22|66.51|66.21|3
1732231790000|2024-11-21 23:29:50|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|4
1732231800000|2024-11-21 23:30:00|66.53|66.23|66.53|66.23|66.54|66.24|66.53|66.23|3
1732231810000|2024-11-21 23:30:10|66.52|66.22|66.52|66.22|66.52|66.22|66.52|66.22|1
1732231820000|2024-11-21 23:30:20|66.53|66.23|66.52|66.22|66.53|66.23|66.52|66.22|2
1732231830000|2024-11-21 23:30:30|66.54|66.24|66.52|66.22|66.54|66.24|66.52|66.22|7
1732231850000|2024-11-21 23:30:50|66.51|66.21|66.51|66.21|66.52|66.22|66.51|66.21|3
1732231870000|2024-11-21 23:31:10|66.52|66.22|66.53|66.23|66.55|66.25|66.52|66.22|5
1732231880000|2024-11-21 23:31:20|66.54|66.24|66.58|66.28|66.58|66.28|66.54|66.24|4
1732231890000|2024-11-21 23:31:30|66.57|66.27|66.57|66.27|66.57|66.27|66.57|66.27|1
1732231900000|2024-11-21 23:31:40|66.56|66.26|66.59|66.29|66.6|66.3|66.56|66.26|4
1732231910000|2024-11-21 23:31:50|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732231930000|2024-11-21 23:32:10|66.61|66.31|66.62|66.32|66.63|66.33|66.61|66.31|3
1732231960000|2024-11-21 23:32:40|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732231970000|2024-11-21 23:32:50|66.61|66.31|66.61|66.31|66.61|66.31|66.61|66.31|1
1732231980000|2024-11-21 23:33:00|66.6|66.3|66.6|66.3|66.6|66.3|66.6|66.3|1
1732232010000|2024-11-21 23:33:30|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232020000|2024-11-21 23:33:40|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232030000|2024-11-21 23:33:50|66.61|66.31|66.62|66.32|66.62|66.32|66.61|66.31|2
1732232040000|2024-11-21 23:34:00|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732232070000|2024-11-21 23:34:30|66.59|66.29|66.61|66.31|66.61|66.31|66.59|66.29|3
1732232080000|2024-11-21 23:34:40|66.62|66.32|66.62|66.32|66.62|66.32|66.62|66.32|1
1732232090000|2024-11-21 23:34:50|66.63|66.33|66.62|66.32|66.63|66.33|66.61|66.31|4
1732232100000|2024-11-21 23:35:00|66.63|66.33|66.65|66.35|66.65|66.35|66.63|66.33|2
1732232110000|2024-11-21 23:35:10|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|2
1732232120000|2024-11-21 23:35:20|66.66|66.36|66.65|66.35|66.66|66.36|66.65|66.35|2
1732232130000|2024-11-21 23:35:30|66.64|66.34|66.65|66.35|66.65|66.35|66.63|66.33|6
1732232140000|2024-11-21 23:35:40|66.64|66.34|66.65|66.35|66.65|66.35|66.64|66.34|4
1732232150000|2024-11-21 23:35:50|66.64|66.34|66.65|66.35|66.66|66.36|66.64|66.34|8
1732232160000|2024-11-21 23:36:00|66.66|66.36|66.66|66.36|66.66|66.36|66.65|66.35|3
1732232170000|2024-11-21 23:36:10|66.67|66.37|66.7|66.4|66.7|66.4|66.67|66.37|2
1732232200000|2024-11-21 23:36:40|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1732232210000|2024-11-21 23:36:50|66.7|66.4|66.7|66.4|66.7|66.4|66.7|66.4|1
1732232250000|2024-11-21 23:37:30|66.71|66.41|66.7|66.4|66.71|66.41|66.7|66.4|8
1732232260000|2024-11-21 23:37:40|66.71|66.41|66.71|66.41|66.71|66.41|66.7|66.4|5
1732232270000|2024-11-21 23:37:50|66.7|66.4|66.71|66.41|66.71|66.41|66.7|66.4|2
1732232310000|2024-11-21 23:38:30|66.73|66.43|66.77|66.47|66.77|66.47|66.73|66.43|3
1732232320000|2024-11-21 23:38:40|66.76|66.46|66.74|66.44|66.76|66.46|66.73|66.43|7
1732232330000|2024-11-21 23:38:50|66.75|66.45|66.75|66.45|66.75|66.45|66.75|66.45|1
1732232340000|2024-11-21 23:39:00|66.76|66.46|66.77|66.47|66.77|66.47|66.76|66.46|4
1732232350000|2024-11-21 23:39:10|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1732232360000|2024-11-21 23:39:20|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|2
1732232370000|2024-11-21 23:39:30|66.79|66.49|66.79|66.49|66.79|66.49|66.79|66.49|1
1732232380000|2024-11-21 23:39:40|66.78|66.48|66.78|66.48|66.78|66.48|66.78|66.48|1
1732232390000|2024-11-21 23:39:50|66.79|66.49|66.77|66.47|66.79|66.49|66.77|66.47|5
1732232400000|2024-11-21 23:40:00|66.79|66.49|66.81|66.51|66.81|66.51|66.79|66.49|3
1732232410000|2024-11-21 23:40:10|66.82|66.52|66.82|66.52|66.82|66.52|66.82|66.52|1
1732232490000|2024-11-21 23:41:30|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232500000|2024-11-21 23:41:40|66.84|66.54|66.88|66.58|66.88|66.58|66.84|66.54|4
1732232520000|2024-11-21 23:42:00|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232540000|2024-11-21 23:42:20|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1732232550000|2024-11-21 23:42:30|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|6
1732232560000|2024-11-21 23:42:40|66.88|66.58|66.87|66.57|66.88|66.58|66.87|66.57|2
1732232570000|2024-11-21 23:42:50|66.86|66.56|66.84|66.54|66.86|66.56|66.84|66.54|3
1732232580000|2024-11-21 23:43:00|66.83|66.53|66.84|66.54|66.85|66.55|66.83|66.53|3
1732232590000|2024-11-21 23:43:10|66.85|66.55|66.86|66.56|66.86|66.56|66.85|66.55|2
1732232600000|2024-11-21 23:43:20|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1732232610000|2024-11-21 23:43:30|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232630000|2024-11-21 23:43:50|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732232650000|2024-11-21 23:44:10|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732232660000|2024-11-21 23:44:20|66.88|66.58|66.88|66.58|66.88|66.58|66.87|66.57|3
1732232670000|2024-11-21 23:44:30|66.87|66.57|66.87|66.57|66.88|66.58|66.87|66.57|5
1732232680000|2024-11-21 23:44:40|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732232690000|2024-11-21 23:44:50|66.87|66.57|66.85|66.55|66.88|66.58|66.85|66.55|3
1732232700000|2024-11-21 23:45:00|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732232720000|2024-11-21 23:45:20|66.87|66.57|66.91|66.61|66.91|66.61|66.87|66.57|4
1732232730000|2024-11-21 23:45:30|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732232750000|2024-11-21 23:45:50|66.89|66.59|66.89|66.59|66.89|66.59|66.89|66.59|1
1732232760000|2024-11-21 23:46:00|66.88|66.58|66.89|66.59|66.89|66.59|66.88|66.58|2
1732232770000|2024-11-21 23:46:10|66.88|66.58|66.86|66.56|66.88|66.58|66.86|66.56|3
1732232780000|2024-11-21 23:46:20|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232790000|2024-11-21 23:46:30|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732232800000|2024-11-21 23:46:40|66.85|66.55|66.81|66.51|66.85|66.55|66.81|66.51|6
1732232810000|2024-11-21 23:46:50|66.8|66.5|66.84|66.54|66.84|66.54|66.8|66.5|5
1732232820000|2024-11-21 23:47:00|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232860000|2024-11-21 23:47:40|66.85|66.55|66.84|66.54|66.85|66.55|66.84|66.54|2
1732232870000|2024-11-21 23:47:50|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232880000|2024-11-21 23:48:00|66.84|66.54|66.84|66.54|66.84|66.54|66.84|66.54|1
1732232890000|2024-11-21 23:48:10|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732232900000|2024-11-21 23:48:20|66.82|66.52|66.82|66.52|66.82|66.52|66.82|66.52|1
1732232910000|2024-11-21 23:48:30|66.83|66.53|66.85|66.55|66.85|66.55|66.83|66.53|5
1732232940000|2024-11-21 23:49:00|66.84|66.54|66.86|66.56|66.86|66.56|66.84|66.54|4
1732232950000|2024-11-21 23:49:10|66.85|66.55|66.86|66.56|66.86|66.56|66.84|66.54|4
1732232960000|2024-11-21 23:49:20|66.87|66.57|66.86|66.56|66.87|66.57|66.86|66.56|4
1732232970000|2024-11-21 23:49:30|66.85|66.55|66.85|66.55|66.85|66.55|66.85|66.55|1
1732232990000|2024-11-21 23:49:50|66.84|66.54|66.84|66.54|66.85|66.55|66.83|66.53|5
1732233000000|2024-11-21 23:50:00|66.83|66.53|66.83|66.53|66.83|66.53|66.83|66.53|1
1732233010000|2024-11-21 23:50:10|66.82|66.52|66.86|66.56|66.86|66.56|66.82|66.52|4
1732233020000|2024-11-21 23:50:20|66.85|66.55|66.88|66.58|66.88|66.58|66.85|66.55|4
1732233040000|2024-11-21 23:50:40|66.89|66.59|66.9|66.6|66.91|66.61|66.89|66.59|4
1732233050000|2024-11-21 23:50:50|66.89|66.59|66.89|66.59|66.9|66.6|66.89|66.59|5
1732233070000|2024-11-21 23:51:10|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732233080000|2024-11-21 23:51:20|66.88|66.58|66.89|66.59|66.89|66.59|66.88|66.58|2
1732233090000|2024-11-21 23:51:30|66.88|66.58|66.88|66.58|66.89|66.59|66.88|66.58|3
1732233100000|2024-11-21 23:51:40|66.87|66.57|66.87|66.57|66.87|66.57|66.87|66.57|1
1732233110000|2024-11-21 23:51:50|66.88|66.58|66.88|66.58|66.88|66.58|66.88|66.58|1
1732233120000|2024-11-21 23:52:00|66.89|66.59|66.9|66.6|66.9|66.6|66.89|66.59|2
1732233130000|2024-11-21 23:52:10|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233140000|2024-11-21 23:52:20|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1732233150000|2024-11-21 23:52:30|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233220000|2024-11-21 23:53:40|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|5
1732233230000|2024-11-21 23:53:50|66.91|66.61|66.9|66.6|66.91|66.61|66.9|66.6|2
1732233240000|2024-11-21 23:54:00|66.91|66.61|66.91|66.61|66.91|66.61|66.9|66.6|11
1732233250000|2024-11-21 23:54:10|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|9
1732233260000|2024-11-21 23:54:20|66.89|66.59|66.87|66.57|66.9|66.6|66.87|66.57|8
1732233270000|2024-11-21 23:54:30|66.86|66.56|66.87|66.57|66.87|66.57|66.86|66.56|2
1732233280000|2024-11-21 23:54:40|66.86|66.56|66.87|66.57|66.87|66.57|66.86|66.56|2
1732233300000|2024-11-21 23:55:00|66.88|66.58|66.9|66.6|66.91|66.61|66.88|66.58|5
1732233310000|2024-11-21 23:55:10|66.91|66.61|66.91|66.61|66.91|66.61|66.91|66.61|1
1732233320000|2024-11-21 23:55:20|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732233330000|2024-11-21 23:55:30|66.89|66.59|66.87|66.57|66.89|66.59|66.87|66.57|2
1732233340000|2024-11-21 23:55:40|66.86|66.56|66.86|66.56|66.86|66.56|66.86|66.56|1
1732233350000|2024-11-21 23:55:50|66.85|66.55|66.82|66.52|66.85|66.55|66.82|66.52|7
1732233360000|2024-11-21 23:56:00|66.84|66.54|66.95|66.65|66.95|66.65|66.84|66.54|6
1732233370000|2024-11-21 23:56:10|66.94|66.64|66.94|66.64|66.94|66.64|66.93|66.63|5
1732233380000|2024-11-21 23:56:20|66.95|66.65|66.96|66.66|66.96|66.66|66.95|66.65|2
1732233400000|2024-11-21 23:56:40|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1732233420000|2024-11-21 23:57:00|66.94|66.64|66.94|66.64|66.94|66.64|66.94|66.64|1
1732233440000|2024-11-21 23:57:20|66.95|66.65|66.95|66.65|66.95|66.65|66.95|66.65|1
1732233450000|2024-11-21 23:57:30|66.97|66.67|66.98|66.68|66.98|66.68|66.97|66.67|2
1732233460000|2024-11-21 23:57:40|66.97|66.67|66.96|66.66|66.97|66.67|66.96|66.66|2
1732233470000|2024-11-21 23:57:50|66.97|66.67|66.97|66.67|66.97|66.67|66.97|66.67|1
1732233480000|2024-11-21 23:58:00|66.98|66.68|67.02|66.72|67.04|66.74|66.98|66.68|7
1732233490000|2024-11-21 23:58:10|67|66.7|67.02|66.72|67.02|66.72|67|66.7|3
1732233500000|2024-11-21 23:58:20|67.03|66.73|67.03|66.73|67.03|66.73|67.03|66.73|1
1732233520000|2024-11-21 23:58:40|67.02|66.72|67.03|66.73|67.03|66.73|67.02|66.72|2
1732233530000|2024-11-21 23:58:50|67.04|66.74|67.05|66.75|67.05|66.75|67.04|66.74|2
1732233540000|2024-11-21 23:59:00|67.04|66.74|66.95|66.65|67.04|66.74|66.95|66.65|10
1732233550000|2024-11-21 23:59:10|66.94|66.64|66.91|66.61|66.95|66.65|66.91|66.61|7
1732233560000|2024-11-21 23:59:20|66.9|66.6|66.93|66.63|66.93|66.63|66.9|66.6|3
1732233570000|2024-11-21 23:59:30|66.92|66.62|66.91|66.61|66.93|66.63|66.91|66.61|4
1732233580000|2024-11-21 23:59:40|66.92|66.62|66.95|66.65|66.95|66.65|66.92|66.62|6
1732233590000|2024-11-21 23:59:50|66.94|66.64|66.94|66.64|66.95|66.65|66.93|66.63|7
1732233600000|2024-11-22 00:00:00|67.02|66.72|67.05|66.75|67.05|66.75|67.02|66.72|6
1732233610000|2024-11-22 00:00:10|67.06|66.76|67.12|66.82|67.12|66.82|67.06|66.76|5
1732233620000|2024-11-22 00:00:20|67.11|66.81|67.24|66.94|67.24|66.94|67.11|66.81|9
1732233630000|2024-11-22 00:00:30|67.23|66.93|67.25|66.95|67.25|66.95|67.2|66.9|12
1732233640000|2024-11-22 00:00:40|67.24|66.94|67.26|66.96|67.26|66.96|67.22|66.92|13
1732233650000|2024-11-22 00:00:50|67.25|66.95|67.21|66.91|67.25|66.95|67.2|66.9|7
1732233670000|2024-11-22 00:01:10|67.22|66.92|67.23|66.93|67.24|66.94|67.22|66.92|4
1732233680000|2024-11-22 00:01:20|67.24|66.94|67.2|66.9|67.24|66.94|67.2|66.9|3
1732233690000|2024-11-22 00:01:30|67.21|66.91|67.27|66.97|67.27|66.97|67.2|66.9|8
1732233700000|2024-11-22 00:01:40|67.28|66.98|67.28|66.98|67.28|66.98|67.27|66.97|3
1732233710000|2024-11-22 00:01:50|67.29|66.99|67.31|67.01|67.31|67.01|67.29|66.99|3
1732233730000|2024-11-22 00:02:10|67.35|67.05|67.41|67.11|67.41|67.11|67.35|67.05|4
1732233740000|2024-11-22 00:02:20|67.44|67.14|67.6|67.3|67.61|67.31|67.44|67.14|14
1732233750000|2024-11-22 00:02:30|67.61|67.31|67.6|67.3|67.61|67.31|67.59|67.29|6
1732233760000|2024-11-22 00:02:40|67.59|67.29|67.6|67.3|67.6|67.3|67.54|67.24|9
1732233770000|2024-11-22 00:02:50|67.61|67.31|67.57|67.27|67.61|67.31|67.57|67.27|7
1732233780000|2024-11-22 00:03:00|67.58|67.28|67.66|67.36|67.67|67.37|67.58|67.28|10
1732233790000|2024-11-22 00:03:10|67.67|67.37|67.64|67.34|67.67|67.37|67.62|67.32|6
1732233800000|2024-11-22 00:03:20|67.66|67.36|67.67|67.37|67.67|67.37|67.66|67.36|2
1732233810000|2024-11-22 00:03:30|67.66|67.36|67.66|67.36|67.68|67.38|67.66|67.36|5
1732233830000|2024-11-22 00:03:50|67.65|67.35|67.65|67.35|67.65|67.35|67.65|67.35|1
1732233840000|2024-11-22 00:04:00|67.66|67.36|67.64|67.34|67.66|67.36|67.64|67.34|3
1732233850000|2024-11-22 00:04:10|67.62|67.32|67.62|67.32|67.62|67.32|67.6|67.3|7
1732233860000|2024-11-22 00:04:20|67.61|67.31|67.66|67.36|67.66|67.36|67.6|67.3|12
1732233870000|2024-11-22 00:04:30|67.67|67.37|67.67|67.37|67.68|67.38|67.66|67.36|8
1732233890000|2024-11-22 00:04:50|67.66|67.36|67.62|67.32|67.66|67.36|67.59|67.29|5
1732233900000|2024-11-22 00:05:00|67.65|67.35|67.68|67.38|67.68|67.38|67.64|67.34|6
1732233920000|2024-11-22 00:05:20|67.67|67.37|67.62|67.32|67.68|67.38|67.62|67.32|10
1732233930000|2024-11-22 00:05:30|67.63|67.33|67.6|67.3|67.66|67.36|67.6|67.3|8
1732233940000|2024-11-22 00:05:40|67.61|67.31|67.66|67.36|67.66|67.36|67.61|67.31|7
1732233950000|2024-11-22 00:05:50|67.62|67.32|67.48|67.18|67.63|67.33|67.48|67.18|13
1732233960000|2024-11-22 00:06:00|67.5|67.2|67.6|67.3|67.6|67.3|67.5|67.2|9
1732233970000|2024-11-22 00:06:10|67.61|67.31|67.62|67.32|67.65|67.35|67.61|67.31|11
1732233980000|2024-11-22 00:06:20|67.63|67.33|67.5|67.2|67.63|67.33|67.5|67.2|14
1732233990000|2024-11-22 00:06:30|67.51|67.21|67.57|67.27|67.59|67.29|67.51|67.21|12
1732234000000|2024-11-22 00:06:40|67.6|67.3|67.61|67.31|67.62|67.32|67.6|67.3|11
1732234010000|2024-11-22 00:06:50|67.6|67.3|67.61|67.31|67.61|67.31|67.59|67.29|6
1732234020000|2024-11-22 00:07:00|67.62|67.32|67.65|67.35|67.68|67.38|67.62|67.32|7
1732234030000|2024-11-22 00:07:10|67.64|67.34|67.65|67.35|67.66|67.36|67.62|67.32|6
1732234040000|2024-11-22 00:07:20|67.64|67.34|67.66|67.36|67.67|67.37|67.64|67.34|5
1732234050000|2024-11-22 00:07:30|67.65|67.35|67.65|67.35|67.66|67.36|67.64|67.34|9
1732234060000|2024-11-22 00:07:40|67.66|67.36|67.74|67.44|67.74|67.44|67.66|67.36|7
1732234070000|2024-11-22 00:07:50|67.78|67.48|67.91|67.61|67.91|67.61|67.78|67.48|10
1732234080000|2024-11-22 00:08:00|67.9|67.6|67.88|67.58|67.94|67.64|67.8|67.5|16
1732234090000|2024-11-22 00:08:10|67.86|67.56|67.88|67.58|67.89|67.59|67.86|67.56|7
1732234100000|2024-11-22 00:08:20|67.82|67.52|67.77|67.47|67.84|67.54|67.76|67.46|10
1732234110000|2024-11-22 00:08:30|67.78|67.48|67.79|67.49|67.79|67.49|67.77|67.47|4
1732234120000|2024-11-22 00:08:40|67.78|67.48|67.8|67.5|67.8|67.5|67.77|67.47|9
1732234130000|2024-11-22 00:08:50|67.79|67.49|67.81|67.51|67.81|67.51|67.79|67.49|9
1732234140000|2024-11-22 00:09:00|67.8|67.5|67.78|67.48|67.8|67.5|67.76|67.46|7
1732234150000|2024-11-22 00:09:10|67.79|67.49|67.81|67.51|67.86|67.56|67.79|67.49|11
1732234160000|2024-11-22 00:09:20|67.8|67.5|67.84|67.54|67.86|67.56|67.8|67.5|12
1732234170000|2024-11-22 00:09:30|67.83|67.53|67.8|67.5|67.83|67.53|67.8|67.5|4
1732234180000|2024-11-22 00:09:40|67.81|67.51|67.76|67.46|67.81|67.51|67.76|67.46|6
1732234190000|2024-11-22 00:09:50|67.77|67.47|67.8|67.5|67.81|67.51|67.77|67.47|5
1732234200000|2024-11-22 00:10:00|67.81|67.51|67.88|67.58|67.89|67.59|67.8|67.5|13
1732234210000|2024-11-22 00:10:10|67.9|67.6|67.91|67.61|67.91|67.61|67.9|67.6|8
1732234220000|2024-11-22 00:10:20|67.89|67.59|67.9|67.6|67.92|67.62|67.89|67.59|9
1732234230000|2024-11-22 00:10:30|67.89|67.59|67.99|67.69|67.99|67.69|67.89|67.59|9
1732234240000|2024-11-22 00:10:40|67.97|67.67|67.97|67.67|67.98|67.68|67.97|67.67|3
1732234250000|2024-11-22 00:10:50|67.96|67.66|67.91|67.61|67.96|67.66|67.91|67.61|4
1732234260000|2024-11-22 00:11:00|67.9|67.6|67.89|67.59|67.9|67.6|67.89|67.59|2
1732234270000|2024-11-22 00:11:10|67.88|67.58|67.79|67.49|67.88|67.58|67.78|67.48|8
1732234280000|2024-11-22 00:11:20|67.78|67.48|67.58|67.28|67.78|67.48|67.58|67.28|13
1732234290000|2024-11-22 00:11:30|67.57|67.27|67.48|67.18|67.57|67.27|67.47|67.17|6
1732234300000|2024-11-22 00:11:40|67.47|67.17|67.56|67.26|67.61|67.31|67.47|67.17|15
1732234310000|2024-11-22 00:11:50|67.57|67.27|67.62|67.32|67.69|67.39|67.57|67.27|26
1732234320000|2024-11-22 00:12:00|67.63|67.33|67.7|67.4|67.7|67.4|67.63|67.33|12
1732234330000|2024-11-22 00:12:10|67.69|67.39|67.71|67.41|67.73|67.43|67.68|67.38|10
1732234340000|2024-11-22 00:12:20|67.7|67.4|67.7|67.4|67.72|67.42|67.7|67.4|7
1732234350000|2024-11-22 00:12:30|67.72|67.42|67.79|67.49|67.8|67.5|67.72|67.42|7
1732234360000|2024-11-22 00:12:40|67.78|67.48|67.79|67.49|67.79|67.49|67.71|67.41|12
1732234370000|2024-11-22 00:12:50|67.78|67.48|67.68|67.38|67.78|67.48|67.68|67.38|12
1732234380000|2024-11-22 00:13:00|67.67|67.37|67.7|67.4|67.7|67.4|67.66|67.36|8
1732234390000|2024-11-22 00:13:10|67.69|67.39|67.7|67.4|67.7|67.4|67.69|67.39|2
1732234400000|2024-11-22 00:13:20|67.71|67.41|67.89|67.59|67.89|67.59|67.68|67.38|13
1732234410000|2024-11-22 00:13:30|67.9|67.6|67.76|67.46|67.92|67.62|67.76|67.46|16
1732234420000|2024-11-22 00:13:40|67.68|67.38|67.7|67.4|67.7|67.4|67.67|67.37|9
1732234430000|2024-11-22 00:13:50|67.69|67.39|67.67|67.37|67.7|67.4|67.67|67.37|6
1732234440000|2024-11-22 00:14:00|67.68|67.38|67.69|67.39|67.7|67.4|67.67|67.37|7
1732234450000|2024-11-22 00:14:10|67.7|67.4|67.66|67.36|67.71|67.41|67.63|67.33|13
1732234460000|2024-11-22 00:14:20|67.67|67.37|67.71|67.41|67.72|67.42|67.67|67.37|4
1732234470000|2024-11-22 00:14:30|67.7|67.4|67.7|67.4|67.72|67.42|67.69|67.39|8
1732234480000|2024-11-22 00:14:40|67.69|67.39|67.69|67.39|67.7|67.4|67.69|67.39|3
1732234490000|2024-11-22 00:14:50|67.68|67.38|67.72|67.42|67.73|67.43|67.68|67.38|6
1732234500000|2024-11-22 00:15:00|67.64|67.34|67.54|67.24|67.64|67.34|67.54|67.24|7
1732234510000|2024-11-22 00:15:10|67.55|67.25|67.57|67.27|67.58|67.28|67.55|67.25|5
1732234520000|2024-11-22 00:15:20|67.59|67.29|67.61|67.31|67.62|67.32|67.58|67.28|10
1732234530000|2024-11-22 00:15:30|67.62|67.32|67.63|67.33|67.63|67.33|67.62|67.32|2
1732234540000|2024-11-22 00:15:40|67.62|67.32|67.57|67.27|67.62|67.32|67.57|67.27|8
1732234550000|2024-11-22 00:15:50|67.56|67.26|67.54|67.24|67.57|67.27|67.54|67.24|6
1732234560000|2024-11-22 00:16:00|67.55|67.25|67.57|67.27|67.58|67.28|67.53|67.23|11
1732234570000|2024-11-22 00:16:10|67.55|67.25|67.62|67.32|67.62|67.32|67.5|67.2|12
1732234580000|2024-11-22 00:16:20|67.63|67.33|67.63|67.33|67.64|67.34|67.61|67.31|6
1732234590000|2024-11-22 00:16:30|67.62|67.32|67.61|67.31|67.63|67.33|67.6|67.3|6
1732234600000|2024-11-22 00:16:40|67.6|67.3|67.55|67.25|67.6|67.3|67.54|67.24|11
1732234610000|2024-11-22 00:16:50|67.56|67.26|67.59|67.29|67.6|67.3|67.55|67.25|8
1732234620000|2024-11-22 00:17:00|67.58|67.28|67.53|67.23|67.58|67.28|67.52|67.22|14
1732234630000|2024-11-22 00:17:10|67.52|67.22|67.36|67.06|67.52|67.22|67.36|67.06|18
1732234640000|2024-11-22 00:17:20|67.35|67.05|67.33|67.03|67.35|67.05|67.33|67.03|3
1732234650000|2024-11-22 00:17:30|67.34|67.04|67.37|67.07|67.39|67.09|67.32|67.02|13
1732234660000|2024-11-22 00:17:40|67.35|67.05|67.33|67.03|67.36|67.06|67.32|67.02|6
1732234670000|2024-11-22 00:17:50|67.32|67.02|67.26|66.96|67.33|67.03|67.23|66.93|16
1732234680000|2024-11-22 00:18:00|67.25|66.95|67.24|66.94|67.25|66.95|67.21|66.91|10
1732234690000|2024-11-22 00:18:10|67.25|66.95|67.24|66.94|67.25|66.95|67.21|66.91|19
1732234700000|2024-11-22 00:18:20|67.26|66.96|67.23|66.93|67.26|66.96|67.23|66.93|8
1732234710000|2024-11-22 00:18:30|67.22|66.92|67.24|66.94|67.24|66.94|67.19|66.89|7
1732234720000|2024-11-22 00:18:40|67.25|66.95|67.24|66.94|67.25|66.95|67.23|66.93|11
1732234730000|2024-11-22 00:18:50|67.25|66.95|67.23|66.93|67.26|66.96|67.23|66.93|9
1732234740000|2024-11-22 00:19:00|67.22|66.92|67.28|66.98|67.28|66.98|67.22|66.92|9
1732234750000|2024-11-22 00:19:10|67.27|66.97|67.34|67.04|67.34|67.04|67.26|66.96|5
1732234760000|2024-11-22 00:19:20|67.33|67.03|67.35|67.05|67.37|67.07|67.33|67.03|12
1732234770000|2024-11-22 00:19:30|67.36|67.06|67.29|66.99|67.36|67.06|67.28|66.98|13
1732234780000|2024-11-22 00:19:40|67.3|67|67.41|67.11|67.43|67.13|67.3|67|8
1732234790000|2024-11-22 00:19:50|67.4|67.1|67.37|67.07|67.42|67.12|67.36|67.06|11
1732234800000|2024-11-22 00:20:00|67.36|67.06|67.4|67.1|67.42|67.12|67.36|67.06|16
1732234810000|2024-11-22 00:20:10|67.41|67.11|67.42|67.12|67.46|67.16|67.41|67.11|16
1732234820000|2024-11-22 00:20:20|67.43|67.13|67.41|67.11|67.43|67.13|67.38|67.08|10
1732234830000|2024-11-22 00:20:30|67.4|67.1|67.29|66.99|67.42|67.12|67.29|66.99|16
1732234840000|2024-11-22 00:20:40|67.27|66.97|67.23|66.93|67.28|66.98|67.23|66.93|7
1732234850000|2024-11-22 00:20:50|67.24|66.94|67.3|67|67.3|67|67.24|66.94|5
1732234860000|2024-11-22 00:21:00|67.32|67.02|67.34|67.04|67.34|67.04|67.31|67.01|6
1732234870000|2024-11-22 00:21:10|67.32|67.02|67.4|67.1|67.4|67.1|67.31|67.01|8
1732234880000|2024-11-22 00:21:20|67.41|67.11|67.52|67.22|67.54|67.24|67.41|67.11|12
1732234890000|2024-11-22 00:21:30|67.51|67.21|67.4|67.1|67.51|67.21|67.4|67.1|12
1732234900000|2024-11-22 00:21:40|67.41|67.11|67.4|67.1|67.41|67.11|67.39|67.09|12
1732234910000|2024-11-22 00:21:50|67.39|67.09|67.23|66.93|67.39|67.09|67.23|66.93|16
1732234920000|2024-11-22 00:22:00|67.22|66.92|67.31|67.01|67.31|67.01|67.21|66.91|11
1732234930000|2024-11-22 00:22:10|67.32|67.02|67.31|67.01|67.33|67.03|67.3|67|6
1732234940000|2024-11-22 00:22:20|67.3|67|67.22|66.92|67.3|67|67.2|66.9|19
1732234950000|2024-11-22 00:22:30|67.21|66.91|67.22|66.92|67.22|66.92|67.18|66.88|7
1732234960000|2024-11-22 00:22:40|67.23|66.93|67.23|66.93|67.23|66.93|67.22|66.92|3
1732234970000|2024-11-22 00:22:50|67.22|66.92|67.19|66.89|67.22|66.92|67.19|66.89|6
1732234980000|2024-11-22 00:23:00|67.2|66.9|67.2|66.9|67.21|66.91|67.15|66.85|11
1732234990000|2024-11-22 00:23:10|67.21|66.91|67.24|66.94|67.27|66.97|67.21|66.91|18
1732235000000|2024-11-22 00:23:20|67.28|66.98|67.36|67.06|67.37|67.07|67.28|66.98|11
1732235010000|2024-11-22 00:23:30|67.35|67.05|67.38|67.08|67.39|67.09|67.35|67.05|5
1732235020000|2024-11-22 00:23:40|67.37|67.07|67.36|67.06|67.37|67.07|67.36|67.06|2
1732235030000|2024-11-22 00:23:50|67.35|67.05|67.26|66.96|67.35|67.05|67.26|66.96|9
1732235040000|2024-11-22 00:24:00|67.25|66.95|67.22|66.92|67.26|66.96|67.22|66.92|7
1732235050000|2024-11-22 00:24:10|67.23|66.93|67.25|66.95|67.26|66.96|67.23|66.93|4
1732235060000|2024-11-22 00:24:20|67.26|66.96|67.31|67.01|67.31|67.01|67.26|66.96|5
1732235070000|2024-11-22 00:24:30|67.32|67.02|67.34|67.04|67.36|67.06|67.32|67.02|5
1732235080000|2024-11-22 00:24:40|67.33|67.03|67.32|67.02|67.33|67.03|67.3|67|7
1732235090000|2024-11-22 00:24:50|67.33|67.03|67.33|67.03|67.33|67.03|67.32|67.02|3
1732235100000|2024-11-22 00:25:00|67.31|67.01|67.29|66.99|67.31|67.01|67.26|66.96|9
1732235110000|2024-11-22 00:25:10|67.3|67|67.29|66.99|67.33|67.03|67.29|66.99|8
1732235120000|2024-11-22 00:25:20|67.32|67.02|67.26|66.96|67.35|67.05|67.26|66.96|13
1732235130000|2024-11-22 00:25:30|67.25|66.95|67.25|66.95|67.25|66.95|67.24|66.94|5
1732235140000|2024-11-22 00:25:40|67.24|66.94|67.2|66.9|67.25|66.95|67.17|66.87|12
1732235150000|2024-11-22 00:25:50|67.22|66.92|67.18|66.88|67.22|66.92|67.18|66.88|10
1732235160000|2024-11-22 00:26:00|67.17|66.87|67.15|66.85|67.17|66.87|67.15|66.85|3
1732235170000|2024-11-22 00:26:10|67.16|66.86|67.16|66.86|67.17|66.87|67.16|66.86|3
1732235180000|2024-11-22 00:26:20|67.19|66.89|67.22|66.92|67.23|66.93|67.19|66.89|5
1732235190000|2024-11-22 00:26:30|67.2|66.9|67.17|66.87|67.2|66.9|67.16|66.86|6
1732235200000|2024-11-22 00:26:40|67.18|66.88|67.17|66.87|67.2|66.9|67.17|66.87|5
1732235210000|2024-11-22 00:26:50|67.16|66.86|67.11|66.81|67.16|66.86|67.11|66.81|6
1732235220000|2024-11-22 00:27:00|67.1|66.8|67.13|66.83|67.13|66.83|67.1|66.8|5
1732235230000|2024-11-22 00:27:10|67.15|66.85|67.15|66.85|67.15|66.85|67.12|66.82|5
1732235240000|2024-11-22 00:27:20|67.17|66.87|67.1|66.8|67.18|66.88|67.1|66.8|11
1732235250000|2024-11-22 00:27:30|67.09|66.79|67.13|66.83|67.13|66.83|67.09|66.79|7
1732235260000|2024-11-22 00:27:40|67.14|66.84|67.16|66.86|67.16|66.86|67.14|66.84|5
1732235270000|2024-11-22 00:27:50|67.17|66.87|67.2|66.9|67.2|66.9|67.17|66.87|5
1732235280000|2024-11-22 00:28:00|67.21|66.91|67.2|66.9|67.23|66.93|67.2|66.9|6
1732235290000|2024-11-22 00:28:10|67.19|66.89|67.19|66.89|67.19|66.89|67.17|66.87|5
1732235300000|2024-11-22 00:28:20|67.21|66.91|67.21|66.91|67.22|66.92|67.21|66.91|5
1732235310000|2024-11-22 00:28:30|67.22|66.92|67.25|66.95|67.25|66.95|67.22|66.92|5
1732235320000|2024-11-22 00:28:40|67.26|66.96|67.22|66.92|67.26|66.96|67.21|66.91|10
1732235330000|2024-11-22 00:28:50|67.23|66.93|67.24|66.94|67.24|66.94|67.23|66.93|2
1732235340000|2024-11-22 00:29:00|67.25|66.95|67.22|66.92|67.25|66.95|67.22|66.92|4
1732235350000|2024-11-22 00:29:10|67.21|66.91|67.21|66.91|67.22|66.92|67.2|66.9|4
1732235360000|2024-11-22 00:29:20|67.22|66.92|67.22|66.92|67.24|66.94|67.22|66.92|5
1732235370000|2024-11-22 00:29:30|67.23|66.93|67.24|66.94|67.25|66.95|67.23|66.93|4
1732235380000|2024-11-22 00:29:40|67.25|66.95|67.26|66.96|67.26|66.96|67.24|66.94|4
1732235400000|2024-11-22 00:30:00|67.27|66.97|67.3|67|67.3|67|67.27|66.97|5
1732235410000|2024-11-22 00:30:10|67.29|66.99|67.22|66.92|67.29|66.99|67.22|66.92|7
1732235420000|2024-11-22 00:30:20|67.21|66.91|67.14|66.84|67.21|66.91|67.14|66.84|7
1732235430000|2024-11-22 00:30:30|67.13|66.83|67.13|66.83|67.13|66.83|67.09|66.79|10
1732235440000|2024-11-22 00:30:40|67.14|66.84|67.04|66.74|67.15|66.85|67.04|66.74|13
1732235450000|2024-11-22 00:30:50|67.03|66.73|67.01|66.71|67.03|66.73|67|66.7|5
1732235460000|2024-11-22 00:31:00|67|66.7|67.01|66.71|67.04|66.74|66.96|66.66|14
1732235470000|2024-11-22 00:31:10|67|66.7|67.04|66.74|67.04|66.74|66.98|66.68|8
1732235480000|2024-11-22 00:31:20|67.03|66.73|67.03|66.73|67.05|66.75|67.01|66.71|8
1732235490000|2024-11-22 00:31:30|67.05|66.75|66.97|66.67|67.05|66.75|66.97|66.67|7
1732235500000|2024-11-22 00:31:40|66.96|66.66|66.94|66.64|66.96|66.66|66.93|66.63|5
1732235510000|2024-11-22 00:31:50|66.95|66.65|66.93|66.63|66.95|66.65|66.92|66.62|5
1732235520000|2024-11-22 00:32:00|66.92|66.62|66.91|66.61|66.92|66.62|66.9|66.6|5
1732235530000|2024-11-22 00:32:10|66.92|66.62|66.91|66.61|66.94|66.64|66.91|66.61|6
1732235540000|2024-11-22 00:32:20|66.92|66.62|66.89|66.59|66.92|66.62|66.86|66.56|14
1732235550000|2024-11-22 00:32:30|66.9|66.6|66.93|66.63|66.93|66.63|66.89|66.59|5
1732235560000|2024-11-22 00:32:40|66.92|66.62|66.9|66.6|66.92|66.62|66.9|66.6|3
1732235570000|2024-11-22 00:32:50|66.91|66.61|66.89|66.59|66.92|66.62|66.89|66.59|5
1732235580000|2024-11-22 00:33:00|66.88|66.58|66.83|66.53|66.88|66.58|66.83|66.53|7
1732235590000|2024-11-22 00:33:10|66.81|66.51|66.74|66.44|66.81|66.51|66.74|66.44|5
1732235600000|2024-11-22 00:33:20|66.73|66.43|66.63|66.33|66.74|66.44|66.63|66.33|10
1732235610000|2024-11-22 00:33:30|66.64|66.34|66.7|66.4|66.7|66.4|66.64|66.34|6
1732235620000|2024-11-22 00:33:40|66.71|66.41|66.67|66.37|66.71|66.41|66.67|66.37|5
1732235630000|2024-11-22 00:33:50|66.66|66.36|66.71|66.41|66.73|66.43|66.66|66.36|12
1732235640000|2024-11-22 00:34:00|66.72|66.42|66.66|66.36|66.74|66.44|66.66|66.36|10
1732235650000|2024-11-22 00:34:10|66.65|66.35|66.61|66.31|66.65|66.35|66.61|66.31|7
1732235660000|2024-11-22 00:34:20|66.62|66.32|66.54|66.24|66.62|66.32|66.54|66.24|8
1732235670000|2024-11-22 00:34:30|66.55|66.25|66.5|66.2|66.56|66.26|66.5|66.2|6
1732235680000|2024-11-22 00:34:40|66.49|66.19|66.52|66.22|66.52|66.22|66.48|66.18|9
1732235690000|2024-11-22 00:34:50|66.53|66.23|66.54|66.24|66.54|66.24|66.53|66.23|2
1732235700000|2024-11-22 00:35:00|66.55|66.25|66.5|66.2|66.56|66.26|66.5|66.2|11
1732235710000|2024-11-22 00:35:10|66.52|66.22|66.58|66.28|66.6|66.3|66.52|66.22|10
1732235720000|2024-11-22 00:35:20|66.59|66.29|66.81|66.51|66.81|66.51|66.59|66.29|9
1732235730000|2024-11-22 00:35:30|66.82|66.52|66.78|66.48|66.83|66.53|66.78|66.48|9
1732235740000|2024-11-22 00:35:40|66.77|66.47|66.8|66.5|66.8|66.5|66.74|66.44|17
1732235750000|2024-11-22 00:35:50|66.79|66.49|66.74|66.44|66.79|66.49|66.73|66.43|10
1732235760000|2024-11-22 00:36:00|66.75|66.45|66.76|66.46|66.76|66.46|66.72|66.42|10
1732235770000|2024-11-22 00:36:10|66.75|66.45|66.67|66.37|66.75|66.45|66.67|66.37|10
1732235780000|2024-11-22 00:36:20|66.66|66.36|66.7|66.4|66.7|66.4|66.65|66.35|5
1732235790000|2024-11-22 00:36:30|66.71|66.41|66.77|66.47|66.79|66.49|66.71|66.41|10
1732235800000|2024-11-22 00:36:40|66.78|66.48|66.77|66.47|66.81|66.51|66.77|66.47|12
1732235810000|2024-11-22 00:36:50|66.76|66.46|66.72|66.42|66.76|66.46|66.72|66.42|5
1732235820000|2024-11-22 00:37:00|66.73|66.43|66.76|66.46|66.76|66.46|66.73|66.43|4
1732235830000|2024-11-22 00:37:10|66.75|66.45|66.8|66.5|66.8|66.5|66.74|66.44|8
1732235840000|2024-11-22 00:37:20|66.79|66.49|66.78|66.48|66.79|66.49|66.78|66.48|2
1732235850000|2024-11-22 00:37:30|66.79|66.49|66.79|66.49|66.79|66.49|66.78|66.48|7
1732235860000|2024-11-22 00:37:40|66.8|66.5|66.82|66.52|66.82|66.52|66.8|66.5|4
1732235880000|2024-11-22 00:38:00|66.81|66.51|66.73|66.43|66.81|66.51|66.73|66.43|5
1732235890000|2024-11-22 00:38:10|66.72|66.42|66.64|66.34|66.72|66.42|66.64|66.34|10
1732235900000|2024-11-22 00:38:20|66.65|66.35|66.55|66.25|66.65|66.35|66.55|66.25|12
1732235910000|2024-11-22 00:38:30|66.54|66.24|66.42|66.12|66.54|66.24|66.4|66.1|14
1732235920000|2024-11-22 00:38:40|66.43|66.13|66.43|66.13|66.44|66.14|66.43|66.13|3
1732235930000|2024-11-22 00:38:50|66.42|66.12|66.43|66.13|66.44|66.14|66.42|66.12|4
1732235940000|2024-11-22 00:39:00|66.44|66.14|66.51|66.21|66.53|66.23|66.44|66.14|8
1732235950000|2024-11-22 00:39:10|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|6
1732235960000|2024-11-22 00:39:20|66.52|66.22|66.53|66.23|66.54|66.24|66.51|66.21|8
1732235970000|2024-11-22 00:39:30|66.52|66.22|66.53|66.23|66.53|66.23|66.51|66.21|4
1732235980000|2024-11-22 00:39:40|66.54|66.24|66.53|66.23|66.54|66.24|66.53|66.23|2
1732235990000|2024-11-22 00:39:50|66.52|66.22|66.5|66.2|66.52|66.22|66.5|66.2|7
1732236000000|2024-11-22 00:40:00|66.49|66.19|66.43|66.13|66.49|66.19|66.43|66.13|11
1732236010000|2024-11-22 00:40:10|66.42|66.12|66.42|66.12|66.43|66.13|66.42|66.12|3
1732236020000|2024-11-22 00:40:20|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|3
1732236030000|2024-11-22 00:40:30|66.38|66.08|66.32|66.02|66.38|66.08|66.29|65.99|12
1732236040000|2024-11-22 00:40:40|66.33|66.03|66.34|66.04|66.34|66.04|66.32|66.02|4
1732236050000|2024-11-22 00:40:50|66.33|66.03|66.41|66.11|66.41|66.11|66.32|66.02|9
1732236060000|2024-11-22 00:41:00|66.43|66.13|66.43|66.13|66.48|66.18|66.43|66.13|18
1732236070000|2024-11-22 00:41:10|66.42|66.12|66.31|66.01|66.42|66.12|66.3|66|14
1732236080000|2024-11-22 00:41:20|66.32|66.02|66.33|66.03|66.33|66.03|66.32|66.02|4
1732236090000|2024-11-22 00:41:30|66.34|66.04|66.35|66.05|66.38|66.08|66.33|66.03|5
1732236100000|2024-11-22 00:41:40|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732236110000|2024-11-22 00:41:50|66.32|66.02|66.32|66.02|66.32|66.02|66.3|66|7
1732236120000|2024-11-22 00:42:00|66.33|66.03|66.34|66.04|66.37|66.07|66.32|66.02|9
1732236130000|2024-11-22 00:42:10|66.35|66.05|66.29|65.99|66.35|66.05|66.29|65.99|8
1732236140000|2024-11-22 00:42:20|66.28|65.98|66.31|66.01|66.33|66.03|66.28|65.98|12
1732236150000|2024-11-22 00:42:30|66.29|65.99|66.33|66.03|66.34|66.04|66.29|65.99|9
1732236160000|2024-11-22 00:42:40|66.32|66.02|66.29|65.99|66.34|66.04|66.29|65.99|8
1732236170000|2024-11-22 00:42:50|66.27|65.97|66.3|66|66.31|66.01|66.27|65.97|8
1732236180000|2024-11-22 00:43:00|66.29|65.99|66.25|65.95|66.29|65.99|66.24|65.94|13
1732236190000|2024-11-22 00:43:10|66.24|65.94|66.21|65.91|66.25|65.95|66.21|65.91|6
1732236200000|2024-11-22 00:43:20|66.2|65.9|66.13|65.83|66.2|65.9|66.13|65.83|5
1732236210000|2024-11-22 00:43:30|66.12|65.82|66.12|65.82|66.13|65.83|66.12|65.82|3
1732236220000|2024-11-22 00:43:40|66.11|65.81|66.11|65.81|66.12|65.82|66.1|65.8|5
1732236230000|2024-11-22 00:43:50|66.13|65.83|66.18|65.88|66.19|65.89|66.13|65.83|10
1732236240000|2024-11-22 00:44:00|66.19|65.89|66.17|65.87|66.19|65.89|66.15|65.85|13
1732236250000|2024-11-22 00:44:10|66.16|65.86|66.16|65.86|66.18|65.88|66.16|65.86|5
1732236260000|2024-11-22 00:44:20|66.15|65.85|66.14|65.84|66.15|65.85|66.13|65.83|4
1732236270000|2024-11-22 00:44:30|66.15|65.85|66.14|65.84|66.15|65.85|66.11|65.81|6
1732236280000|2024-11-22 00:44:40|66.18|65.88|66.18|65.88|66.19|65.89|66.16|65.86|6
1732236290000|2024-11-22 00:44:50|66.19|65.89|66.16|65.86|66.19|65.89|66.16|65.86|4
1732236300000|2024-11-22 00:45:00|66.17|65.87|66.14|65.84|66.17|65.87|66.14|65.84|3
1732236310000|2024-11-22 00:45:10|66.13|65.83|66.01|65.71|66.13|65.83|65.98|65.68|14
1732236320000|2024-11-22 00:45:20|66.02|65.72|66.01|65.71|66.03|65.73|66|65.7|7
1732236330000|2024-11-22 00:45:30|65.98|65.68|65.94|65.64|65.98|65.68|65.94|65.64|7
1732236340000|2024-11-22 00:45:40|65.92|65.62|65.9|65.6|65.94|65.64|65.9|65.6|9
1732236350000|2024-11-22 00:45:50|65.89|65.59|65.92|65.62|65.94|65.64|65.89|65.59|7
1732236360000|2024-11-22 00:46:00|65.93|65.63|65.91|65.61|65.96|65.66|65.91|65.61|11
1732236370000|2024-11-22 00:46:10|65.9|65.6|65.91|65.61|65.92|65.62|65.89|65.59|8
1732236380000|2024-11-22 00:46:20|65.9|65.6|65.89|65.59|65.9|65.6|65.87|65.57|5
1732236390000|2024-11-22 00:46:30|65.9|65.6|65.91|65.61|65.93|65.63|65.9|65.6|8
1732236400000|2024-11-22 00:46:40|65.9|65.6|65.96|65.66|65.97|65.67|65.9|65.6|9
1732236410000|2024-11-22 00:46:50|65.95|65.65|65.97|65.67|65.97|65.67|65.95|65.65|5
1732236420000|2024-11-22 00:47:00|65.99|65.69|66|65.7|66.04|65.74|65.97|65.67|15
1732236430000|2024-11-22 00:47:10|65.99|65.69|66.04|65.74|66.04|65.74|65.96|65.66|9
1732236440000|2024-11-22 00:47:20|66.05|65.75|66.11|65.81|66.13|65.83|66.05|65.75|14
1732236450000|2024-11-22 00:47:30|66.12|65.82|66.07|65.77|66.12|65.82|66.07|65.77|10
1732236460000|2024-11-22 00:47:40|66.09|65.79|66.06|65.76|66.11|65.81|66.06|65.76|7
1732236470000|2024-11-22 00:47:50|66.07|65.77|66.04|65.74|66.07|65.77|66.04|65.74|6
1732236480000|2024-11-22 00:48:00|66.05|65.75|66.05|65.75|66.07|65.77|66.02|65.72|11
1732236490000|2024-11-22 00:48:10|66.06|65.76|66.03|65.73|66.09|65.79|66.03|65.73|8
1732236500000|2024-11-22 00:48:20|66.02|65.72|66.1|65.8|66.1|65.8|66.02|65.72|10
1732236510000|2024-11-22 00:48:30|66.12|65.82|66.19|65.89|66.2|65.9|66.12|65.82|7
1732236520000|2024-11-22 00:48:40|66.2|65.9|66.14|65.84|66.2|65.9|66.13|65.83|13
1732236530000|2024-11-22 00:48:50|66.13|65.83|66.12|65.82|66.15|65.85|66.12|65.82|8
1732236540000|2024-11-22 00:49:00|66.13|65.83|66.14|65.84|66.16|65.86|66.13|65.83|8
1732236550000|2024-11-22 00:49:10|66.15|65.85|66.15|65.85|66.17|65.87|66.15|65.85|7
1732236560000|2024-11-22 00:49:20|66.17|65.87|66.16|65.86|66.19|65.89|66.16|65.86|5
1732236570000|2024-11-22 00:49:30|66.15|65.85|66.18|65.88|66.2|65.9|66.15|65.85|10
1732236580000|2024-11-22 00:49:40|66.2|65.9|66.2|65.9|66.2|65.9|66.19|65.89|3
1732236590000|2024-11-22 00:49:50|66.19|65.89|66.22|65.92|66.22|65.92|66.19|65.89|5
1732236600000|2024-11-22 00:50:00|66.23|65.93|66.25|65.95|66.27|65.97|66.23|65.93|6
1732236610000|2024-11-22 00:50:10|66.26|65.96|66.32|66.02|66.32|66.02|66.26|65.96|5
1732236620000|2024-11-22 00:50:20|66.34|66.04|66.33|66.03|66.34|66.04|66.33|66.03|2
1732236640000|2024-11-22 00:50:40|66.34|66.04|66.31|66.01|66.38|66.08|66.31|66.01|14
1732236650000|2024-11-22 00:50:50|66.3|66|66.25|65.95|66.3|66|66.24|65.94|7
1732236660000|2024-11-22 00:51:00|66.24|65.94|66.24|65.94|66.25|65.95|66.24|65.94|5
1732236670000|2024-11-22 00:51:10|66.25|65.95|66.26|65.96|66.31|66.01|66.25|65.95|11
1732236680000|2024-11-22 00:51:20|66.25|65.95|66.3|66|66.3|66|66.25|65.95|9
1732236690000|2024-11-22 00:51:30|66.31|66.01|66.38|66.08|66.38|66.08|66.31|66.01|9
1732236700000|2024-11-22 00:51:40|66.36|66.06|66.35|66.05|66.36|66.06|66.33|66.03|6
1732236710000|2024-11-22 00:51:50|66.36|66.06|66.42|66.12|66.42|66.12|66.36|66.06|4
1732236720000|2024-11-22 00:52:00|66.41|66.11|66.45|66.15|66.45|66.15|66.41|66.11|5
1732236730000|2024-11-22 00:52:10|66.44|66.14|66.44|66.14|66.44|66.14|66.44|66.14|1
1732236740000|2024-11-22 00:52:20|66.45|66.15|66.47|66.17|66.48|66.18|66.44|66.14|8
1732236750000|2024-11-22 00:52:30|66.46|66.16|66.44|66.14|66.46|66.16|66.43|66.13|9
1732236760000|2024-11-22 00:52:40|66.43|66.13|66.4|66.1|66.44|66.14|66.4|66.1|10
1732236770000|2024-11-22 00:52:50|66.41|66.11|66.39|66.09|66.41|66.11|66.39|66.09|7
1732236780000|2024-11-22 00:53:00|66.4|66.1|66.35|66.05|66.4|66.1|66.35|66.05|7
1732236790000|2024-11-22 00:53:10|66.36|66.06|66.36|66.06|66.36|66.06|66.35|66.05|3
1732236800000|2024-11-22 00:53:20|66.35|66.05|66.38|66.08|66.38|66.08|66.34|66.04|5
1732236810000|2024-11-22 00:53:30|66.36|66.06|66.36|66.06|66.36|66.06|66.36|66.06|1
1732236840000|2024-11-22 00:54:00|66.35|66.05|66.34|66.04|66.35|66.05|66.34|66.04|4
1732236850000|2024-11-22 00:54:10|66.33|66.03|66.25|65.95|66.33|66.03|66.24|65.94|10
1732236860000|2024-11-22 00:54:20|66.24|65.94|66.2|65.9|66.24|65.94|66.19|65.89|9
1732236870000|2024-11-22 00:54:30|66.19|65.89|66.22|65.92|66.22|65.92|66.18|65.88|12
1732236880000|2024-11-22 00:54:40|66.23|65.93|66.23|65.93|66.23|65.93|66.23|65.93|1
1732236890000|2024-11-22 00:54:50|66.22|65.92|66.2|65.9|66.22|65.92|66.2|65.9|4
1732236900000|2024-11-22 00:55:00|66.18|65.88|66.17|65.87|66.18|65.88|66.14|65.84|9
1732236910000|2024-11-22 00:55:10|66.16|65.86|66.16|65.86|66.21|65.91|66.15|65.85|16
1732236920000|2024-11-22 00:55:20|66.17|65.87|66.21|65.91|66.21|65.91|66.17|65.87|8
1732236930000|2024-11-22 00:55:30|66.22|65.92|66.19|65.89|66.23|65.93|66.19|65.89|10
1732236940000|2024-11-22 00:55:40|66.18|65.88|66.14|65.84|66.18|65.88|66.12|65.82|8
1732236950000|2024-11-22 00:55:50|66.15|65.85|66.13|65.83|66.15|65.85|66.13|65.83|2
1732236960000|2024-11-22 00:56:00|66.14|65.84|66.19|65.89|66.2|65.9|66.14|65.84|8
1732236970000|2024-11-22 00:56:10|66.2|65.9|66.24|65.94|66.26|65.96|66.2|65.9|9
1732236980000|2024-11-22 00:56:20|66.23|65.93|66.21|65.91|66.24|65.94|66.2|65.9|10
1732236990000|2024-11-22 00:56:30|66.2|65.9|66.21|65.91|66.21|65.91|66.2|65.9|4
1732237010000|2024-11-22 00:56:50|66.22|65.92|66.25|65.95|66.26|65.96|66.22|65.92|5
1732237020000|2024-11-22 00:57:00|66.26|65.96|66.41|66.11|66.42|66.12|66.26|65.96|14
1732237030000|2024-11-22 00:57:10|66.42|66.12|66.41|66.11|66.42|66.12|66.41|66.11|2
1732237040000|2024-11-22 00:57:20|66.4|66.1|66.49|66.19|66.49|66.19|66.4|66.1|9
1732237050000|2024-11-22 00:57:30|66.51|66.21|66.53|66.23|66.54|66.24|66.51|66.21|8
1732237060000|2024-11-22 00:57:40|66.52|66.22|66.51|66.21|66.53|66.23|66.51|66.21|4
1732237070000|2024-11-22 00:57:50|66.5|66.2|66.45|66.15|66.5|66.2|66.45|66.15|3
1732237080000|2024-11-22 00:58:00|66.46|66.16|66.51|66.21|66.51|66.21|66.46|66.16|11
1732237090000|2024-11-22 00:58:10|66.52|66.22|66.52|66.22|66.55|66.25|66.51|66.21|8
1732237100000|2024-11-22 00:58:20|66.54|66.24|66.53|66.23|66.55|66.25|66.53|66.23|4
1732237110000|2024-11-22 00:58:30|66.54|66.24|66.56|66.26|66.56|66.26|66.52|66.22|4
1732237120000|2024-11-22 00:58:40|66.55|66.25|66.52|66.22|66.56|66.26|66.52|66.22|5
1732237130000|2024-11-22 00:58:50|66.53|66.23|66.53|66.23|66.53|66.23|66.53|66.23|1
1732237140000|2024-11-22 00:59:00|66.55|66.25|66.58|66.28|66.62|66.32|66.55|66.25|11
1732237150000|2024-11-22 00:59:10|66.59|66.29|66.6|66.3|66.6|66.3|66.57|66.27|6
1732237160000|2024-11-22 00:59:20|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732237170000|2024-11-22 00:59:30|66.61|66.31|66.6|66.3|66.61|66.31|66.6|66.3|2
1732237180000|2024-11-22 00:59:40|66.59|66.29|66.54|66.24|66.59|66.29|66.54|66.24|8
1732237200000|2024-11-22 01:00:00|66.53|66.23|66.54|66.24|66.55|66.25|66.5|66.2|8
1732237210000|2024-11-22 01:00:10|66.53|66.23|66.58|66.28|66.58|66.28|66.52|66.22|8
1732237220000|2024-11-22 01:00:20|66.6|66.3|66.59|66.29|66.61|66.31|66.58|66.28|10
1732237230000|2024-11-22 01:00:30|66.58|66.28|66.62|66.32|66.62|66.32|66.58|66.28|12
1732237240000|2024-11-22 01:00:40|66.61|66.31|66.61|66.31|66.61|66.31|66.59|66.29|5
1732237250000|2024-11-22 01:00:50|66.6|66.3|66.58|66.28|66.6|66.3|66.58|66.28|7
1732237260000|2024-11-22 01:01:00|66.57|66.27|66.5|66.2|66.57|66.27|66.5|66.2|9
1732237270000|2024-11-22 01:01:10|66.49|66.19|66.38|66.08|66.5|66.2|66.38|66.08|13
1732237280000|2024-11-22 01:01:20|66.37|66.07|66.42|66.12|66.42|66.12|66.35|66.05|7
1732237290000|2024-11-22 01:01:30|66.4|66.1|66.42|66.12|66.44|66.14|66.39|66.09|14
1732237300000|2024-11-22 01:01:40|66.41|66.11|66.35|66.05|66.41|66.11|66.35|66.05|13
1732237310000|2024-11-22 01:01:50|66.34|66.04|66.27|65.97|66.34|66.04|66.27|65.97|11
1732237320000|2024-11-22 01:02:00|66.26|65.96|66.16|65.86|66.31|66.01|66.14|65.84|22
1732237330000|2024-11-22 01:02:10|66.17|65.87|66.25|65.95|66.3|66|66.17|65.87|20
1732237340000|2024-11-22 01:02:20|66.24|65.94|66.26|65.96|66.28|65.98|66.21|65.91|19
1732237350000|2024-11-22 01:02:30|66.27|65.97|66.46|66.16|66.47|66.17|66.27|65.97|13
1732237360000|2024-11-22 01:02:40|66.45|66.15|66.42|66.12|66.45|66.15|66.4|66.1|13
1732237370000|2024-11-22 01:02:50|66.43|66.13|66.41|66.11|66.43|66.13|66.41|66.11|3
1732237380000|2024-11-22 01:03:00|66.42|66.12|66.62|66.32|66.62|66.32|66.42|66.12|9
1732237390000|2024-11-22 01:03:10|66.65|66.35|66.6|66.3|66.66|66.36|66.59|66.29|17
1732237400000|2024-11-22 01:03:20|66.61|66.31|66.61|66.31|66.63|66.33|66.58|66.28|19
1732237410000|2024-11-22 01:03:30|66.62|66.32|66.61|66.31|66.63|66.33|66.6|66.3|6
1732237420000|2024-11-22 01:03:40|66.62|66.32|66.64|66.34|66.64|66.34|66.62|66.32|7
1732237430000|2024-11-22 01:03:50|66.65|66.35|66.64|66.34|66.65|66.35|66.63|66.33|4
1732237440000|2024-11-22 01:04:00|66.63|66.33|66.79|66.49|66.81|66.51|66.62|66.32|7
1732237450000|2024-11-22 01:04:10|66.78|66.48|66.77|66.47|66.79|66.49|66.73|66.43|11
1732237480000|2024-11-22 01:04:40|66.74|66.44|66.78|66.48|66.78|66.48|66.74|66.44|3
1732237490000|2024-11-22 01:04:50|66.77|66.47|66.75|66.45|66.77|66.47|66.75|66.45|3
1732237500000|2024-11-22 01:05:00|66.76|66.46|66.8|66.5|66.81|66.51|66.76|66.46|8
1732237510000|2024-11-22 01:05:10|66.79|66.49|66.73|66.43|66.79|66.49|66.71|66.41|11
1732237520000|2024-11-22 01:05:20|66.72|66.42|66.69|66.39|66.73|66.43|66.69|66.39|8
1732237530000|2024-11-22 01:05:30|66.7|66.4|66.74|66.44|66.74|66.44|66.7|66.4|3
1732237540000|2024-11-22 01:05:40|66.75|66.45|66.77|66.47|66.77|66.47|66.75|66.45|4
1732237550000|2024-11-22 01:05:50|66.8|66.5|66.74|66.44|66.8|66.5|66.74|66.44|7
1732237560000|2024-11-22 01:06:00|66.73|66.43|66.71|66.41|66.73|66.43|66.69|66.39|7
1732237570000|2024-11-22 01:06:10|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732237580000|2024-11-22 01:06:20|66.71|66.41|66.71|66.41|66.71|66.41|66.71|66.41|1
1732237590000|2024-11-22 01:06:30|66.72|66.42|66.72|66.42|66.72|66.42|66.72|66.42|1
1732237600000|2024-11-22 01:06:40|66.75|66.45|66.85|66.55|66.87|66.57|66.75|66.45|6
1732237610000|2024-11-22 01:06:50|66.84|66.54|66.81|66.51|66.84|66.54|66.81|66.51|6
1732237620000|2024-11-22 01:07:00|66.82|66.52|66.82|66.52|66.82|66.52|66.81|66.51|3
1732237630000|2024-11-22 01:07:10|66.83|66.53|66.82|66.52|66.85|66.55|66.82|66.52|5
1732237640000|2024-11-22 01:07:20|66.83|66.53|66.73|66.43|66.83|66.53|66.73|66.43|8
1732237650000|2024-11-22 01:07:30|66.72|66.42|66.74|66.44|66.74|66.44|66.71|66.41|3
1732237660000|2024-11-22 01:07:40|66.73|66.43|66.73|66.43|66.73|66.43|66.73|66.43|1
1732237670000|2024-11-22 01:07:50|66.72|66.42|66.73|66.43|66.73|66.43|66.69|66.39|7
1732237680000|2024-11-22 01:08:00|66.78|66.48|66.81|66.51|66.81|66.51|66.73|66.43|8
1732237690000|2024-11-22 01:08:10|66.82|66.52|66.91|66.61|66.91|66.61|66.82|66.52|7
1732237700000|2024-11-22 01:08:20|66.98|66.68|67.01|66.71|67.01|66.71|66.95|66.65|10
1732237710000|2024-11-22 01:08:30|67.02|66.72|67.09|66.79|67.09|66.79|67.02|66.72|2
1732237720000|2024-11-22 01:08:40|67.11|66.81|67.11|66.81|67.11|66.81|67.11|66.81|1
1732237730000|2024-11-22 01:08:50|67.1|66.8|67.09|66.79|67.11|66.81|67.09|66.79|4
1732237740000|2024-11-22 01:09:00|67.1|66.8|67.1|66.8|67.17|66.87|67.1|66.8|12
1732237750000|2024-11-22 01:09:10|67.11|66.81|67.19|66.89|67.19|66.89|67.11|66.81|10
1732237760000|2024-11-22 01:09:20|67.2|66.9|67.18|66.88|67.2|66.9|67.17|66.87|8
1732237770000|2024-11-22 01:09:30|67.2|66.9|67.2|66.9|67.23|66.93|67.2|66.9|6
1732237780000|2024-11-22 01:09:40|67.19|66.89|67.15|66.85|67.19|66.89|67.15|66.85|8
1732237790000|2024-11-22 01:09:50|67.17|66.87|67.13|66.83|67.17|66.87|67.13|66.83|4
1732237800000|2024-11-22 01:10:00|67.12|66.82|67.07|66.77|67.12|66.82|67.07|66.77|4
1732237810000|2024-11-22 01:10:10|67.06|66.76|66.99|66.69|67.06|66.76|66.99|66.69|6
1732237820000|2024-11-22 01:10:20|67.01|66.71|67.01|66.71|67.01|66.71|67|66.7|5
1732237830000|2024-11-22 01:10:30|67|66.7|66.99|66.69|67.01|66.71|66.98|66.68|6
1732237840000|2024-11-22 01:10:40|66.98|66.68|67|66.7|67.01|66.71|66.97|66.67|10
1732237850000|2024-11-22 01:10:50|66.99|66.69|67|66.7|67|66.7|66.97|66.67|4
1732237860000|2024-11-22 01:11:00|66.99|66.69|67.01|66.71|67.01|66.71|66.99|66.69|3
1732237870000|2024-11-22 01:11:10|67|66.7|66.99|66.69|67|66.7|66.99|66.69|2
1732237880000|2024-11-22 01:11:20|66.98|66.68|67.02|66.72|67.02|66.72|66.98|66.68|2
1732237890000|2024-11-22 01:11:30|67.05|66.75|67.11|66.81|67.12|66.82|67.05|66.75|8
1732237900000|2024-11-22 01:11:40|67.1|66.8|67.1|66.8|67.1|66.8|67.08|66.78|4
1732237910000|2024-11-22 01:11:50|67.09|66.79|67.1|66.8|67.1|66.8|67.06|66.76|7
1732237920000|2024-11-22 01:12:00|67.09|66.79|67.11|66.81|67.12|66.82|67.08|66.78|6
1732237930000|2024-11-22 01:12:10|67.16|66.86|67.19|66.89|67.2|66.9|67.11|66.81|9
1732237940000|2024-11-22 01:12:20|67.16|66.86|67.2|66.9|67.2|66.9|67.14|66.84|9
1732237950000|2024-11-22 01:12:30|67.19|66.89|67.19|66.89|67.2|66.9|67.18|66.88|6
1732237960000|2024-11-22 01:12:40|67.2|66.9|67.22|66.92|67.22|66.92|67.2|66.9|2
1732237970000|2024-11-22 01:12:50|67.21|66.91|67.2|66.9|67.23|66.93|67.2|66.9|6
1732237980000|2024-11-22 01:13:00|67.22|66.92|67.23|66.93|67.23|66.93|67.22|66.92|2
1732237990000|2024-11-22 01:13:10|67.25|66.95|67.23|66.93|67.27|66.97|67.21|66.91|10
1732238000000|2024-11-22 01:13:20|67.22|66.92|67.27|66.97|67.27|66.97|67.21|66.91|5
1732238010000|2024-11-22 01:13:30|67.3|67|67.3|67|67.31|67.01|67.3|67|7
1732238020000|2024-11-22 01:13:40|67.29|66.99|67.31|67.01|67.32|67.02|67.29|66.99|4
1732238030000|2024-11-22 01:13:50|67.3|67|67.31|67.01|67.32|67.02|67.3|67|3
1732238040000|2024-11-22 01:14:00|67.38|67.08|67.39|67.09|67.39|67.09|67.38|67.08|2
1732238050000|2024-11-22 01:14:10|67.38|67.08|67.32|67.02|67.38|67.08|67.32|67.02|9
1732238060000|2024-11-22 01:14:20|67.31|67.01|67.33|67.03|67.33|67.03|67.31|67.01|3
1732238070000|2024-11-22 01:14:30|67.32|67.02|67.33|67.03|67.33|67.03|67.3|67|6
1732238080000|2024-11-22 01:14:40|67.36|67.06|67.38|67.08|67.39|67.09|67.36|67.06|5
1732238090000|2024-11-22 01:14:50|67.37|67.07|67.38|67.08|67.38|67.08|67.37|67.07|2
1732238100000|2024-11-22 01:15:00|67.37|67.07|67.37|67.07|67.38|67.08|67.37|67.07|3
1732238110000|2024-11-22 01:15:10|67.38|67.08|67.32|67.02|67.38|67.08|67.32|67.02|6
1732238120000|2024-11-22 01:15:20|67.33|67.03|67.33|67.03|67.33|67.03|67.33|67.03|1
1732238130000|2024-11-22 01:15:30|67.4|67.1|67.4|67.1|67.4|67.1|67.38|67.08|5
1732238140000|2024-11-22 01:15:40|67.41|67.11|67.38|67.08|67.41|67.11|67.38|67.08|4
1732238150000|2024-11-22 01:15:50|67.39|67.09|67.34|67.04|67.39|67.09|67.34|67.04|7
1732238160000|2024-11-22 01:16:00|67.33|67.03|67.35|67.05|67.38|67.08|67.33|67.03|9
1732238170000|2024-11-22 01:16:10|67.38|67.08|67.41|67.11|67.43|67.13|67.38|67.08|14
1732238180000|2024-11-22 01:16:20|67.4|67.1|67.39|67.09|67.4|67.1|67.39|67.09|2
1732238190000|2024-11-22 01:16:30|67.38|67.08|67.4|67.1|67.41|67.11|67.37|67.07|8
1732238200000|2024-11-22 01:16:40|67.41|67.11|67.41|67.11|67.41|67.11|67.41|67.11|1
1732238210000|2024-11-22 01:16:50|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|6
1732238220000|2024-11-22 01:17:00|67.42|67.12|67.49|67.19|67.51|67.21|67.42|67.12|6
1732238230000|2024-11-22 01:17:10|67.5|67.2|67.51|67.21|67.51|67.21|67.49|67.19|5
1732238240000|2024-11-22 01:17:20|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|3
1732238250000|2024-11-22 01:17:30|67.49|67.19|67.52|67.22|67.52|67.22|67.49|67.19|7
1732238260000|2024-11-22 01:17:40|67.53|67.23|67.52|67.22|67.53|67.23|67.52|67.22|2
1732238270000|2024-11-22 01:17:50|67.51|67.21|67.48|67.18|67.51|67.21|67.46|67.16|7
1732238280000|2024-11-22 01:18:00|67.47|67.17|67.42|67.12|67.47|67.17|67.39|67.09|9
1732238290000|2024-11-22 01:18:10|67.41|67.11|67.29|66.99|67.41|67.11|67.29|66.99|11
1732238300000|2024-11-22 01:18:20|67.28|66.98|67.38|67.08|67.38|67.08|67.26|66.96|11
1732238310000|2024-11-22 01:18:30|67.37|67.07|67.33|67.03|67.38|67.08|67.33|67.03|5
1732238320000|2024-11-22 01:18:40|67.36|67.06|67.38|67.08|67.39|67.09|67.36|67.06|6
1732238340000|2024-11-22 01:19:00|67.37|67.07|67.38|67.08|67.38|67.08|67.35|67.05|4
1732238350000|2024-11-22 01:19:10|67.39|67.09|67.39|67.09|67.41|67.11|67.39|67.09|5
1732238360000|2024-11-22 01:19:20|67.4|67.1|67.4|67.1|67.4|67.1|67.4|67.1|1
1732238370000|2024-11-22 01:19:30|67.43|67.13|67.49|67.19|67.49|67.19|67.43|67.13|3
1732238380000|2024-11-22 01:19:40|67.52|67.22|67.51|67.21|67.52|67.22|67.51|67.21|2
1732238390000|2024-11-22 01:19:50|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|6
1732238400000|2024-11-22 01:20:00|67.51|67.21|67.54|67.24|67.54|67.24|67.5|67.2|5
1732238410000|2024-11-22 01:20:10|67.53|67.23|67.51|67.21|67.53|67.23|67.49|67.19|8
1732238420000|2024-11-22 01:20:20|67.54|67.24|67.56|67.26|67.56|67.26|67.54|67.24|3
1732238430000|2024-11-22 01:20:30|67.57|67.27|67.68|67.38|67.69|67.39|67.57|67.27|9
1732238440000|2024-11-22 01:20:40|67.67|67.37|67.56|67.26|67.67|67.37|67.56|67.26|15
1732238450000|2024-11-22 01:20:50|67.58|67.28|67.58|67.28|67.59|67.29|67.55|67.25|8
1732238460000|2024-11-22 01:21:00|67.57|67.27|67.53|67.23|67.57|67.27|67.53|67.23|8
1732238470000|2024-11-22 01:21:10|67.52|67.22|67.52|67.22|67.54|67.24|67.52|67.22|5
1732238480000|2024-11-22 01:21:20|67.51|67.21|67.49|67.19|67.53|67.23|67.49|67.19|5
1732238490000|2024-11-22 01:21:30|67.5|67.2|67.48|67.18|67.5|67.2|67.47|67.17|7
1732238500000|2024-11-22 01:21:40|67.47|67.17|67.48|67.18|67.48|67.18|67.45|67.15|5
1732238510000|2024-11-22 01:21:50|67.47|67.17|67.42|67.12|67.47|67.17|67.41|67.11|7
1732238520000|2024-11-22 01:22:00|67.43|67.13|67.47|67.17|67.48|67.18|67.43|67.13|5
1732238530000|2024-11-22 01:22:10|67.48|67.18|67.49|67.19|67.5|67.2|67.48|67.18|4
1732238540000|2024-11-22 01:22:20|67.47|67.17|67.44|67.14|67.47|67.17|67.44|67.14|13
1732238550000|2024-11-22 01:22:30|67.45|67.15|67.49|67.19|67.5|67.2|67.45|67.15|4
1732238560000|2024-11-22 01:22:40|67.5|67.2|67.48|67.18|67.5|67.2|67.48|67.18|3
1732238570000|2024-11-22 01:22:50|67.47|67.17|67.41|67.11|67.47|67.17|67.41|67.11|5
1732238580000|2024-11-22 01:23:00|67.38|67.08|67.39|67.09|67.39|67.09|67.38|67.08|2
1732238590000|2024-11-22 01:23:10|67.38|67.08|67.31|67.01|67.38|67.08|67.31|67.01|4
1732238600000|2024-11-22 01:23:20|67.29|66.99|67.28|66.98|67.3|67|67.28|66.98|3
1732238610000|2024-11-22 01:23:30|67.27|66.97|67.27|66.97|67.27|66.97|67.27|66.97|1
1732238620000|2024-11-22 01:23:40|67.25|66.95|67.27|66.97|67.27|66.97|67.25|66.95|5
1732238630000|2024-11-22 01:23:50|67.25|66.95|67.23|66.93|67.25|66.95|67.23|66.93|3
1732238640000|2024-11-22 01:24:00|67.24|66.94|67.27|66.97|67.27|66.97|67.23|66.93|6
1732238650000|2024-11-22 01:24:10|67.28|66.98|67.27|66.97|67.28|66.98|67.27|66.97|6
1732238660000|2024-11-22 01:24:20|67.28|66.98|67.29|66.99|67.29|66.99|67.28|66.98|2
1732238670000|2024-11-22 01:24:30|67.3|67|67.3|67|67.31|67.01|67.3|67|3
1732238680000|2024-11-22 01:24:40|67.29|66.99|67.29|66.99|67.29|66.99|67.29|66.99|1
1732238690000|2024-11-22 01:24:50|67.28|66.98|67.26|66.96|67.28|66.98|67.24|66.94|6
1732238700000|2024-11-22 01:25:00|67.25|66.95|67.16|66.86|67.25|66.95|67.16|66.86|9
1732238710000|2024-11-22 01:25:10|67.15|66.85|67.18|66.88|67.18|66.88|67.1|66.8|9
1732238720000|2024-11-22 01:25:20|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|2
1732238730000|2024-11-22 01:25:30|67.17|66.87|67.17|66.87|67.17|66.87|67.14|66.84|9
1732238740000|2024-11-22 01:25:40|67.19|66.89|67.2|66.9|67.2|66.9|67.19|66.89|2
1732238750000|2024-11-22 01:25:50|67.19|66.89|67.12|66.82|67.19|66.89|67.12|66.82|10
1732238760000|2024-11-22 01:26:00|67.13|66.83|67.12|66.82|67.13|66.83|67.12|66.82|2
1732238770000|2024-11-22 01:26:10|67.11|66.81|67.09|66.79|67.11|66.81|67.09|66.79|2
1732238780000|2024-11-22 01:26:20|67.08|66.78|67.06|66.76|67.08|66.78|67.06|66.76|3
1732238790000|2024-11-22 01:26:30|67.05|66.75|67.07|66.77|67.07|66.77|67.05|66.75|3
1732238800000|2024-11-22 01:26:40|67.08|66.78|67.1|66.8|67.12|66.82|67.08|66.78|5
1732238810000|2024-11-22 01:26:50|67.09|66.79|67.05|66.75|67.09|66.79|67.05|66.75|5
1732238820000|2024-11-22 01:27:00|67.07|66.77|67.09|66.79|67.1|66.8|67.07|66.77|5
1732238830000|2024-11-22 01:27:10|67.1|66.8|67.12|66.82|67.12|66.82|67.1|66.8|4
1732238840000|2024-11-22 01:27:20|67.13|66.83|67.11|66.81|67.13|66.83|67.11|66.81|3
1732238850000|2024-11-22 01:27:30|67.12|66.82|67.18|66.88|67.18|66.88|67.11|66.81|9
1732238860000|2024-11-22 01:27:40|67.17|66.87|67.17|66.87|67.17|66.87|67.17|66.87|1
1732238870000|2024-11-22 01:27:50|67.18|66.88|67.18|66.88|67.18|66.88|67.18|66.88|1
1732238880000|2024-11-22 01:28:00|67.17|66.87|67.1|66.8|67.17|66.87|67.1|66.8|5
1732238890000|2024-11-22 01:28:10|67.11|66.81|67.18|66.88|67.18|66.88|67.11|66.81|8
1732238900000|2024-11-22 01:28:20|67.19|66.89|67.18|66.88|67.19|66.89|67.18|66.88|2
1732238910000|2024-11-22 01:28:30|67.17|66.87|67.18|66.88|67.18|66.88|67.16|66.86|4
1732238920000|2024-11-22 01:28:40|67.19|66.89|67.19|66.89|67.19|66.89|67.19|66.89|1
1732238930000|2024-11-22 01:28:50|67.2|66.9|67.2|66.9|67.2|66.9|67.2|66.9|1
1732238940000|2024-11-22 01:29:00|67.21|66.91|67.18|66.88|67.21|66.91|67.18|66.88|5
1732238960000|2024-11-22 01:29:20|67.19|66.89|67.19|66.89|67.21|66.91|67.19|66.89|7
1732238970000|2024-11-22 01:29:30|67.2|66.9|67.08|66.78|67.22|66.92|67.08|66.78|7
1732238980000|2024-11-22 01:29:40|67.09|66.79|67.19|66.89|67.19|66.89|67.09|66.79|7
1732238990000|2024-11-22 01:29:50|67.18|66.88|67.17|66.87|67.19|66.89|67.16|66.86|7
1732239000000|2024-11-22 01:30:00|67.16|66.86|67.05|66.75|67.2|66.9|67.05|66.75|13
1732239010000|2024-11-22 01:30:10|67.04|66.74|67.04|66.74|67.04|66.74|67.04|66.74|1
1732239020000|2024-11-22 01:30:20|67.05|66.75|67.01|66.71|67.05|66.75|67.01|66.71|5
1732239030000|2024-11-22 01:30:30|66.99|66.69|66.96|66.66|66.99|66.69|66.96|66.66|4
1732239040000|2024-11-22 01:30:40|66.98|66.68|66.97|66.67|66.98|66.68|66.97|66.67|2
1732239050000|2024-11-22 01:30:50|66.98|66.68|66.99|66.69|66.99|66.69|66.98|66.68|2
1732239060000|2024-11-22 01:31:00|66.98|66.68|66.93|66.63|66.99|66.69|66.93|66.63|11
1732239070000|2024-11-22 01:31:10|66.92|66.62|66.91|66.61|66.92|66.62|66.89|66.59|6
1732239080000|2024-11-22 01:31:20|66.93|66.63|67|66.7|67|66.7|66.93|66.63|9
1732239090000|2024-11-22 01:31:30|66.99|66.69|66.93|66.63|67|66.7|66.93|66.63|7
1732239100000|2024-11-22 01:31:40|66.94|66.64|66.93|66.63|66.94|66.64|66.92|66.62|6
1732239110000|2024-11-22 01:31:50|66.92|66.62|66.92|66.62|66.92|66.62|66.92|66.62|1
1732239120000|2024-11-22 01:32:00|66.91|66.61|66.84|66.54|66.91|66.61|66.84|66.54|13
1732239130000|2024-11-22 01:32:10|66.86|66.56|66.88|66.58|66.88|66.58|66.86|66.56|5
1732239140000|2024-11-22 01:32:20|66.87|66.57|66.86|66.56|66.88|66.58|66.84|66.54|8
1732239150000|2024-11-22 01:32:30|66.87|66.57|66.88|66.58|66.91|66.61|66.86|66.56|13
1732239160000|2024-11-22 01:32:40|66.89|66.59|66.9|66.6|66.9|66.6|66.88|66.58|6
1732239170000|2024-11-22 01:32:50|66.89|66.59|66.88|66.58|66.89|66.59|66.86|66.56|4
1732239180000|2024-11-22 01:33:00|66.87|66.57|66.89|66.59|66.9|66.6|66.87|66.57|6
1732239190000|2024-11-22 01:33:10|66.9|66.6|66.93|66.63|66.93|66.63|66.89|66.59|14
1732239200000|2024-11-22 01:33:20|66.95|66.65|66.93|66.63|66.95|66.65|66.93|66.63|3
1732239210000|2024-11-22 01:33:30|66.92|66.62|66.95|66.65|66.95|66.65|66.91|66.61|5
1732239220000|2024-11-22 01:33:40|66.94|66.64|66.93|66.63|66.94|66.64|66.93|66.63|2
1732239230000|2024-11-22 01:33:50|66.94|66.64|66.94|66.64|66.98|66.68|66.93|66.63|8
1732239240000|2024-11-22 01:34:00|66.93|66.63|66.92|66.62|66.93|66.63|66.92|66.62|2
1732239250000|2024-11-22 01:34:10|66.9|66.6|66.89|66.59|66.91|66.61|66.87|66.57|9
1732239260000|2024-11-22 01:34:20|66.9|66.6|66.9|66.6|66.91|66.61|66.9|66.6|7
1732239270000|2024-11-22 01:34:30|66.91|66.61|66.9|66.6|66.93|66.63|66.9|66.6|5
1732239280000|2024-11-22 01:34:40|66.91|66.61|66.91|66.61|66.92|66.62|66.9|66.6|7
1732239290000|2024-11-22 01:34:50|66.9|66.6|66.9|66.6|66.9|66.6|66.9|66.6|1
1732239300000|2024-11-22 01:35:00|66.89|66.59|66.91|66.61|66.91|66.61|66.89|66.59|3
1732239310000|2024-11-22 01:35:10|66.92|66.62|67|66.7|67|66.7|66.92|66.62|5
1732239320000|2024-11-22 01:35:20|67.01|66.71|67.01|66.71|67.03|66.73|67.01|66.71|5
1732239330000|2024-11-22 01:35:30|67|66.7|67.05|66.75|67.05|66.75|67|66.7|8
1732239340000|2024-11-22 01:35:40|67.08|66.78|67.05|66.75|67.1|66.8|67.05|66.75|15
1732239350000|2024-11-22 01:35:50|67.06|66.76|67.07|66.77|67.07|66.77|67.05|66.75|9
1732239360000|2024-11-22 01:36:00|67.09|66.79|67.09|66.79|67.1|66.8|67.09|66.79|15
1732239370000|2024-11-22 01:36:10|67.1|66.8|67.09|66.79|67.1|66.8|67.09|66.79|6
1732239380000|2024-11-22 01:36:20|67.08|66.78|67.11|66.81|67.13|66.83|67.08|66.78|7
1732239390000|2024-11-22 01:36:30|67.12|66.82|67.14|66.84|67.14|66.84|67.11|66.81|6
1732239400000|2024-11-22 01:36:40|67.13|66.83|67.17|66.87|67.21|66.91|67.13|66.83|11
1732239410000|2024-11-22 01:36:50|67.19|66.89|67.21|66.91|67.21|66.91|67.19|66.89|3
1732239420000|2024-11-22 01:37:00|67.25|66.95|67.34|67.04|67.34|67.04|67.24|66.94|11
1732239430000|2024-11-22 01:37:10|67.35|67.05|67.4|67.1|67.41|67.11|67.33|67.03|10
1732239440000|2024-11-22 01:37:20|67.38|67.08|67.38|67.08|67.41|67.11|67.36|67.06|10
1732239450000|2024-11-22 01:37:30|67.36|67.06|67.37|67.07|67.38|67.08|67.34|67.04|7
1732239460000|2024-11-22 01:37:40|67.38|67.08|67.41|67.11|67.41|67.11|67.37|67.07|6
1732239470000|2024-11-22 01:37:50|67.42|67.12|67.48|67.18|67.49|67.19|67.42|67.12|6
1732239480000|2024-11-22 01:38:00|67.49|67.19|67.5|67.2|67.5|67.2|67.49|67.19|2
1732239490000|2024-11-22 01:38:10|67.49|67.19|67.54|67.24|67.54|67.24|67.49|67.19|4
1732239500000|2024-11-22 01:38:20|67.53|67.23|67.61|67.31|67.61|67.31|67.52|67.22|6
1732239510000|2024-11-22 01:38:30|67.63|67.33|67.63|67.33|67.65|67.35|67.63|67.33|5
1732239520000|2024-11-22 01:38:40|67.66|67.36|67.69|67.39|67.7|67.4|67.66|67.36|3
1732239530000|2024-11-22 01:38:50|67.7|67.4|67.63|67.33|67.7|67.4|67.63|67.33|7
1732239540000|2024-11-22 01:39:00|67.64|67.34|67.7|67.4|67.7|67.4|67.63|67.33|8
1732239560000|2024-11-22 01:39:20|67.73|67.43|67.77|67.47|67.77|67.47|67.73|67.43|2
1732239570000|2024-11-22 01:39:30|67.76|67.46|67.78|67.48|67.78|67.48|67.76|67.46|3
1732239580000|2024-11-22 01:39:40|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|2
1732239590000|2024-11-22 01:39:50|67.79|67.49|67.86|67.56|67.86|67.56|67.79|67.49|6
1732239600000|2024-11-22 01:40:00|67.87|67.57|67.9|67.6|67.9|67.6|67.87|67.57|2
1732239610000|2024-11-22 01:40:10|67.88|67.58|67.89|67.59|67.89|67.59|67.86|67.56|8
1732239620000|2024-11-22 01:40:20|67.9|67.6|67.93|67.63|67.93|67.63|67.89|67.59|6
1732239630000|2024-11-22 01:40:30|67.94|67.64|68|67.7|68.02|67.72|67.93|67.63|12
1732239640000|2024-11-22 01:40:40|68.01|67.71|68.08|67.78|68.11|67.81|68.01|67.71|10
1732239650000|2024-11-22 01:40:50|68.11|67.81|68.18|67.88|68.18|67.88|68.11|67.81|6
1732239660000|2024-11-22 01:41:00|68.17|67.87|68.21|67.91|68.22|67.92|68.17|67.87|6
1732239670000|2024-11-22 01:41:10|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1732239680000|2024-11-22 01:41:20|68.2|67.9|68.26|67.96|68.26|67.96|68.2|67.9|5
1732239690000|2024-11-22 01:41:30|68.27|67.97|68.21|67.91|68.29|67.99|68.21|67.91|11
1732239700000|2024-11-22 01:41:40|68.24|67.94|68.24|67.94|68.25|67.95|68.24|67.94|3
1732239710000|2024-11-22 01:41:50|68.26|67.96|68.3|68|68.31|68.01|68.25|67.95|5
1732239720000|2024-11-22 01:42:00|68.29|67.99|68.29|67.99|68.3|68|68.29|67.99|3
1732239730000|2024-11-22 01:42:10|68.3|68|68.42|68.12|68.42|68.12|68.3|68|7
1732239740000|2024-11-22 01:42:20|68.43|68.13|68.47|68.17|68.47|68.17|68.42|68.12|5
1732239750000|2024-11-22 01:42:30|68.48|68.18|68.47|68.17|68.48|68.18|68.47|68.17|4
1732239760000|2024-11-22 01:42:40|68.48|68.18|68.49|68.19|68.49|68.19|68.47|68.17|3
1732239770000|2024-11-22 01:42:50|68.5|68.2|68.51|68.21|68.59|68.29|68.5|68.2|10
1732239780000|2024-11-22 01:43:00|68.5|68.2|68.47|68.17|68.5|68.2|68.47|68.17|6
1732239790000|2024-11-22 01:43:10|68.49|68.19|68.6|68.3|68.61|68.31|68.49|68.19|7
1732239800000|2024-11-22 01:43:20|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|4
1732239810000|2024-11-22 01:43:30|68.57|68.27|68.53|68.23|68.58|68.28|68.53|68.23|6
1732239820000|2024-11-22 01:43:40|68.54|68.24|68.59|68.29|68.59|68.29|68.53|68.23|7
1732239830000|2024-11-22 01:43:50|68.6|68.3|68.61|68.31|68.64|68.34|68.6|68.3|6
1732239840000|2024-11-22 01:44:00|68.62|68.32|68.6|68.3|68.64|68.34|68.6|68.3|6
1732239850000|2024-11-22 01:44:10|68.59|68.29|68.51|68.21|68.59|68.29|68.47|68.17|15
1732239860000|2024-11-22 01:44:20|68.5|68.2|68.5|68.2|68.5|68.2|68.5|68.2|1
1732239870000|2024-11-22 01:44:30|68.49|68.19|68.43|68.13|68.49|68.19|68.43|68.13|8
1732239880000|2024-11-22 01:44:40|68.41|68.11|68.41|68.11|68.43|68.13|68.41|68.11|9
1732239890000|2024-11-22 01:44:50|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732239900000|2024-11-22 01:45:00|68.44|68.14|68.52|68.22|68.61|68.31|68.44|68.14|14
1732239910000|2024-11-22 01:45:10|68.53|68.23|68.68|68.38|68.68|68.38|68.52|68.22|20
1732239920000|2024-11-22 01:45:20|68.71|68.41|68.64|68.34|68.71|68.41|68.61|68.31|15
1732239930000|2024-11-22 01:45:30|68.63|68.33|68.7|68.4|68.7|68.4|68.6|68.3|9
1732239940000|2024-11-22 01:45:40|68.72|68.42|68.68|68.38|68.72|68.42|68.68|68.38|9
1732239950000|2024-11-22 01:45:50|68.67|68.37|68.57|68.27|68.68|68.38|68.57|68.27|13
1732239960000|2024-11-22 01:46:00|68.56|68.26|68.69|68.39|68.69|68.39|68.56|68.26|11
1732239970000|2024-11-22 01:46:10|68.7|68.4|68.79|68.49|68.8|68.5|68.68|68.38|12
1732239980000|2024-11-22 01:46:20|68.8|68.5|68.68|68.38|68.8|68.5|68.68|68.38|15
1732239990000|2024-11-22 01:46:30|68.62|68.32|68.68|68.38|68.69|68.39|68.61|68.31|19
1732240000000|2024-11-22 01:46:40|68.67|68.37|68.66|68.36|68.67|68.37|68.66|68.36|4
1732240010000|2024-11-22 01:46:50|68.58|68.28|68.5|68.2|68.6|68.3|68.5|68.2|15
1732240020000|2024-11-22 01:47:00|68.49|68.19|68.44|68.14|68.49|68.19|68.41|68.11|18
1732240030000|2024-11-22 01:47:10|68.45|68.15|68.2|67.9|68.46|68.16|68.2|67.9|17
1732240040000|2024-11-22 01:47:20|68.19|67.89|68.17|67.87|68.19|67.89|68.17|67.87|8
1732240050000|2024-11-22 01:47:30|68.16|67.86|68.06|67.76|68.16|67.86|68.05|67.75|13
1732240060000|2024-11-22 01:47:40|68.07|67.77|68|67.7|68.07|67.77|67.98|67.68|14
1732240070000|2024-11-22 01:47:50|67.99|67.69|68.05|67.75|68.08|67.78|67.98|67.68|9
1732240080000|2024-11-22 01:48:00|68.07|67.77|68.29|67.99|68.31|68.01|68.07|67.77|26
1732240090000|2024-11-22 01:48:10|68.28|67.98|68.21|67.91|68.28|67.98|68.19|67.89|12
1732240100000|2024-11-22 01:48:20|68.24|67.94|68.28|67.98|68.29|67.99|68.22|67.92|14
1732240110000|2024-11-22 01:48:30|68.29|67.99|68.3|68|68.38|68.08|68.28|67.98|12
1732240120000|2024-11-22 01:48:40|68.28|67.98|68.31|68.01|68.32|68.02|68.21|67.91|17
1732240130000|2024-11-22 01:48:50|68.32|68.02|68.37|68.07|68.39|68.09|68.32|68.02|10
1732240140000|2024-11-22 01:49:00|68.38|68.08|68.51|68.21|68.51|68.21|68.37|68.07|16
1732240150000|2024-11-22 01:49:10|68.53|68.23|68.5|68.2|68.55|68.25|68.45|68.15|17
1732240160000|2024-11-22 01:49:20|68.49|68.19|68.48|68.18|68.5|68.2|68.48|68.18|4
1732240170000|2024-11-22 01:49:30|68.47|68.17|68.49|68.19|68.49|68.19|68.43|68.13|7
1732240180000|2024-11-22 01:49:40|68.48|68.18|68.41|68.11|68.48|68.18|68.29|67.99|19
1732240190000|2024-11-22 01:49:50|68.4|68.1|68.29|67.99|68.4|68.1|68.29|67.99|11
1732240200000|2024-11-22 01:50:00|68.28|67.98|68.3|68|68.39|68.09|68.28|67.98|17
1732240210000|2024-11-22 01:50:10|68.29|67.99|68.38|68.08|68.41|68.11|68.29|67.99|14
1732240220000|2024-11-22 01:50:20|68.37|68.07|68.41|68.11|68.42|68.12|68.37|68.07|12
1732240230000|2024-11-22 01:50:30|68.4|68.1|68.36|68.06|68.4|68.1|68.36|68.06|7
1732240240000|2024-11-22 01:50:40|68.34|68.04|68.37|68.07|68.38|68.08|68.31|68.01|19
1732240250000|2024-11-22 01:50:50|68.36|68.06|68.25|67.95|68.37|68.07|68.25|67.95|13
1732240260000|2024-11-22 01:51:00|68.24|67.94|68.29|67.99|68.29|67.99|68.24|67.94|8
1732240270000|2024-11-22 01:51:10|68.28|67.98|68.27|67.97|68.3|68|68.27|67.97|10
1732240280000|2024-11-22 01:51:20|68.25|67.95|68.26|67.96|68.29|67.99|68.25|67.95|11
1732240290000|2024-11-22 01:51:30|68.27|67.97|68.15|67.85|68.27|67.97|68.15|67.85|13
1732240300000|2024-11-22 01:51:40|68.16|67.86|68.15|67.85|68.16|67.86|68.1|67.8|10
1732240310000|2024-11-22 01:51:50|68.18|67.88|68.26|67.96|68.26|67.96|68.18|67.88|9
1732240320000|2024-11-22 01:52:00|68.25|67.95|68.38|68.08|68.38|68.08|68.24|67.94|15
1732240330000|2024-11-22 01:52:10|68.37|68.07|68.49|68.19|68.6|68.3|68.37|68.07|20
1732240340000|2024-11-22 01:52:20|68.47|68.17|68.39|68.09|68.48|68.18|68.37|68.07|17
1732240350000|2024-11-22 01:52:30|68.37|68.07|68.4|68.1|68.4|68.1|68.36|68.06|11
1732240360000|2024-11-22 01:52:40|68.41|68.11|68.28|67.98|68.41|68.11|68.28|67.98|13
1732240370000|2024-11-22 01:52:50|68.27|67.97|68.27|67.97|68.27|67.97|68.25|67.95|6
1732240380000|2024-11-22 01:53:00|68.26|67.96|68.17|67.87|68.26|67.96|68.17|67.87|8
1732240390000|2024-11-22 01:53:10|68.16|67.86|68.2|67.9|68.24|67.94|68.16|67.86|5
1732240400000|2024-11-22 01:53:20|68.26|67.96|68.19|67.89|68.29|67.99|68.19|67.89|9
1732240410000|2024-11-22 01:53:30|68.18|67.88|68.17|67.87|68.18|67.88|68.15|67.85|8
1732240420000|2024-11-22 01:53:40|68.16|67.86|68.25|67.95|68.27|67.97|68.16|67.86|13
1732240430000|2024-11-22 01:53:50|68.26|67.96|68.28|67.98|68.29|67.99|68.26|67.96|10
1732240440000|2024-11-22 01:54:00|68.27|67.97|68.28|67.98|68.28|67.98|68.17|67.87|10
1732240450000|2024-11-22 01:54:10|68.3|68|68.24|67.94|68.31|68.01|68.23|67.93|11
1732240460000|2024-11-22 01:54:20|68.23|67.93|68.19|67.89|68.28|67.98|68.19|67.89|14
1732240470000|2024-11-22 01:54:30|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|4
1732240480000|2024-11-22 01:54:40|68.2|67.9|68.16|67.86|68.2|67.9|68.16|67.86|7
1732240490000|2024-11-22 01:54:50|68.18|67.88|68.18|67.88|68.19|67.89|68.15|67.85|11
1732240500000|2024-11-22 01:55:00|68.16|67.86|68.15|67.85|68.18|67.88|68.1|67.8|27
1732240510000|2024-11-22 01:55:10|68.16|67.86|68.18|67.88|68.2|67.9|68.15|67.85|12
1732240530000|2024-11-22 01:55:30|68.19|67.89|68.26|67.96|68.29|67.99|68.19|67.89|17
1732240540000|2024-11-22 01:55:40|68.21|67.91|68.18|67.88|68.21|67.91|68.17|67.87|8
1732240550000|2024-11-22 01:55:50|68.19|67.89|68.17|67.87|68.2|67.9|68.16|67.86|6
1732240560000|2024-11-22 01:56:00|68.19|67.89|68.05|67.75|68.19|67.89|68.04|67.74|14
1732240570000|2024-11-22 01:56:10|68.07|67.77|68.07|67.77|68.08|67.78|68.06|67.76|6
1732240580000|2024-11-22 01:56:20|68.08|67.78|68.07|67.77|68.08|67.78|68.05|67.75|8
1732240590000|2024-11-22 01:56:30|68.05|67.75|67.98|67.68|68.05|67.75|67.97|67.67|11
1732240600000|2024-11-22 01:56:40|67.97|67.67|67.99|67.69|68|67.7|67.97|67.67|5
1732240610000|2024-11-22 01:56:50|67.98|67.68|68.06|67.76|68.06|67.76|67.97|67.67|5
1732240620000|2024-11-22 01:57:00|68.05|67.75|68|67.7|68.07|67.77|67.99|67.69|7
1732240630000|2024-11-22 01:57:10|68.01|67.71|68.06|67.76|68.08|67.78|68|67.7|11
1732240640000|2024-11-22 01:57:20|68.05|67.75|68.1|67.8|68.1|67.8|68.04|67.74|10
1732240650000|2024-11-22 01:57:30|68.11|67.81|68.07|67.77|68.13|67.83|68.07|67.77|10
1732240660000|2024-11-22 01:57:40|68.06|67.76|68.01|67.71|68.07|67.77|68|67.7|7
1732240670000|2024-11-22 01:57:50|68.02|67.72|68.01|67.71|68.02|67.72|68.01|67.71|4
1732240680000|2024-11-22 01:58:00|68|67.7|68.01|67.71|68.01|67.71|67.99|67.69|6
1732240690000|2024-11-22 01:58:10|68|67.7|68.05|67.75|68.05|67.75|68|67.7|6
1732240700000|2024-11-22 01:58:20|68.04|67.74|67.99|67.69|68.04|67.74|67.98|67.68|9
1732240710000|2024-11-22 01:58:30|68.07|67.77|68|67.7|68.08|67.78|68|67.7|12
1732240720000|2024-11-22 01:58:40|68.01|67.71|68|67.7|68.01|67.71|67.97|67.67|7
1732240730000|2024-11-22 01:58:50|67.99|67.69|67.95|67.65|67.99|67.69|67.95|67.65|7
1732240740000|2024-11-22 01:59:00|67.92|67.62|67.9|67.6|67.95|67.65|67.9|67.6|11
1732240750000|2024-11-22 01:59:10|67.91|67.61|67.89|67.59|67.91|67.61|67.89|67.59|3
1732240760000|2024-11-22 01:59:20|67.9|67.6|67.91|67.61|67.91|67.61|67.89|67.59|6
1732240770000|2024-11-22 01:59:30|67.93|67.63|67.93|67.63|67.94|67.64|67.92|67.62|7
1732240780000|2024-11-22 01:59:40|67.94|67.64|67.95|67.65|67.97|67.67|67.94|67.64|4
1732240790000|2024-11-22 01:59:50|67.96|67.66|67.99|67.69|68|67.7|67.96|67.66|7
1732240800000|2024-11-22 02:00:00|68|67.7|68.08|67.78|68.08|67.78|67.99|67.69|8
1732240810000|2024-11-22 02:00:10|68.09|67.79|68.11|67.81|68.13|67.83|68.09|67.79|8
1732240820000|2024-11-22 02:00:20|68.1|67.8|68.01|67.71|68.1|67.8|68.01|67.71|7
1732240830000|2024-11-22 02:00:30|68.02|67.72|68.11|67.81|68.11|67.81|68.01|67.71|7
1732240840000|2024-11-22 02:00:40|68.12|67.82|68.05|67.75|68.12|67.82|68.05|67.75|12
1732240850000|2024-11-22 02:00:50|68.04|67.74|68.04|67.74|68.08|67.78|68.01|67.71|14
1732240860000|2024-11-22 02:01:00|68.05|67.75|68.07|67.77|68.11|67.81|68.05|67.75|14
1732240870000|2024-11-22 02:01:10|68.06|67.76|68.03|67.73|68.1|67.8|68.01|67.71|14
1732240880000|2024-11-22 02:01:20|68.02|67.72|68.08|67.78|68.08|67.78|67.98|67.68|14
1732240890000|2024-11-22 02:01:30|68.07|67.77|68.01|67.71|68.07|67.77|67.99|67.69|16
1732240900000|2024-11-22 02:01:40|67.98|67.68|67.95|67.65|67.98|67.68|67.93|67.63|13
1732240910000|2024-11-22 02:01:50|67.98|67.68|67.97|67.67|67.98|67.68|67.96|67.66|8
1732240920000|2024-11-22 02:02:00|67.96|67.66|68.1|67.8|68.1|67.8|67.96|67.66|8
1732240930000|2024-11-22 02:02:10|68.09|67.79|68.06|67.76|68.09|67.79|68.03|67.73|8
1732240940000|2024-11-22 02:02:20|68.07|67.77|68.09|67.79|68.1|67.8|68.07|67.77|8
1732240950000|2024-11-22 02:02:30|68.1|67.8|68.12|67.82|68.16|67.86|68.1|67.8|7
1732240960000|2024-11-22 02:02:40|68.13|67.83|68.17|67.87|68.17|67.87|68.13|67.83|4
1732240970000|2024-11-22 02:02:50|68.18|67.88|68.2|67.9|68.2|67.9|68.17|67.87|9
1732240980000|2024-11-22 02:03:00|68.22|67.92|68.19|67.89|68.23|67.93|68.17|67.87|13
1732240990000|2024-11-22 02:03:10|68.22|67.92|68.11|67.81|68.22|67.92|68.11|67.81|10
1732241000000|2024-11-22 02:03:20|68.1|67.8|68.13|67.83|68.14|67.84|68.1|67.8|7
1732241010000|2024-11-22 02:03:30|68.14|67.84|68.2|67.9|68.2|67.9|68.14|67.84|8
1732241020000|2024-11-22 02:03:40|68.21|67.91|68.21|67.91|68.21|67.91|68.2|67.9|5
1732241030000|2024-11-22 02:03:50|68.23|67.93|68.23|67.93|68.24|67.94|68.23|67.93|3
1732241040000|2024-11-22 02:04:00|68.22|67.92|68.29|67.99|68.29|67.99|68.22|67.92|6
1732241050000|2024-11-22 02:04:10|68.28|67.98|68.29|67.99|68.29|67.99|68.28|67.98|2
1732241060000|2024-11-22 02:04:20|68.3|68|68.3|68|68.3|68|68.28|67.98|7
1732241070000|2024-11-22 02:04:30|68.31|68.01|68.37|68.07|68.37|68.07|68.3|68|8
1732241080000|2024-11-22 02:04:40|68.36|68.06|68.36|68.06|68.36|68.06|68.36|68.06|1
1732241090000|2024-11-22 02:04:50|68.35|68.05|68.31|68.01|68.35|68.05|68.31|68.01|7
1732241100000|2024-11-22 02:05:00|68.3|68|68.26|67.96|68.3|68|68.24|67.94|13
1732241110000|2024-11-22 02:05:10|68.27|67.97|68.3|68|68.31|68.01|68.27|67.97|12
1732241120000|2024-11-22 02:05:20|68.31|68.01|68.27|67.97|68.31|68.01|68.27|67.97|5
1732241130000|2024-11-22 02:05:30|68.28|67.98|68.29|67.99|68.3|68|68.28|67.98|7
1732241140000|2024-11-22 02:05:40|68.28|67.98|68.33|68.03|68.33|68.03|68.27|67.97|7
1732241150000|2024-11-22 02:05:50|68.32|68.02|68.3|68|68.33|68.03|68.3|68|8
1732241160000|2024-11-22 02:06:00|68.31|68.01|68.39|68.09|68.4|68.1|68.3|68|15
1732241170000|2024-11-22 02:06:10|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732241180000|2024-11-22 02:06:20|68.4|68.1|68.39|68.09|68.4|68.1|68.38|68.08|10
1732241190000|2024-11-22 02:06:30|68.38|68.08|68.31|68.01|68.39|68.09|68.3|68|8
1732241200000|2024-11-22 02:06:40|68.3|68|68.26|67.96|68.31|68.01|68.26|67.96|10
1732241210000|2024-11-22 02:06:50|68.27|67.97|68.36|68.06|68.37|68.07|68.27|67.97|11
1732241220000|2024-11-22 02:07:00|68.37|68.07|68.38|68.08|68.38|68.08|68.37|68.07|2
1732241230000|2024-11-22 02:07:10|68.37|68.07|68.37|68.07|68.37|68.07|68.37|68.07|1
1732241240000|2024-11-22 02:07:20|68.38|68.08|68.48|68.18|68.5|68.2|68.38|68.08|10
1732241250000|2024-11-22 02:07:30|68.49|68.19|68.49|68.19|68.51|68.21|68.49|68.19|9
1732241260000|2024-11-22 02:07:40|68.5|68.2|68.49|68.19|68.52|68.22|68.49|68.19|9
1732241270000|2024-11-22 02:07:50|68.5|68.2|68.51|68.21|68.52|68.22|68.49|68.19|10
1732241280000|2024-11-22 02:08:00|68.52|68.22|68.55|68.25|68.59|68.29|68.5|68.2|18
1732241290000|2024-11-22 02:08:10|68.57|68.27|68.51|68.21|68.57|68.27|68.5|68.2|7
1732241300000|2024-11-22 02:08:20|68.5|68.2|68.51|68.21|68.53|68.23|68.5|68.2|8
1732241310000|2024-11-22 02:08:30|68.52|68.22|68.56|68.26|68.58|68.28|68.52|68.22|13
1732241320000|2024-11-22 02:08:40|68.55|68.25|68.57|68.27|68.58|68.28|68.55|68.25|8
1732241330000|2024-11-22 02:08:50|68.62|68.32|68.58|68.28|68.62|68.32|68.58|68.28|10
1732241340000|2024-11-22 02:09:00|68.57|68.27|68.71|68.41|68.71|68.41|68.57|68.27|13
1732241350000|2024-11-22 02:09:10|68.72|68.42|68.72|68.42|68.72|68.42|68.72|68.42|1
1732241360000|2024-11-22 02:09:20|68.79|68.49|68.78|68.48|68.8|68.5|68.77|68.47|8
1732241370000|2024-11-22 02:09:30|68.79|68.49|68.81|68.51|68.81|68.51|68.79|68.49|2
1732241380000|2024-11-22 02:09:40|68.82|68.52|68.81|68.51|68.83|68.53|68.81|68.51|6
1732241390000|2024-11-22 02:09:50|68.82|68.52|68.82|68.52|68.82|68.52|68.82|68.52|1
1732241400000|2024-11-22 02:10:00|68.83|68.53|68.88|68.58|68.88|68.58|68.83|68.53|6
1732241420000|2024-11-22 02:10:20|68.94|68.64|68.96|68.66|68.99|68.69|68.94|68.64|10
1732241430000|2024-11-22 02:10:30|68.97|68.67|68.98|68.68|69|68.7|68.93|68.63|18
1732241440000|2024-11-22 02:10:40|68.99|68.69|69.03|68.73|69.03|68.73|68.97|68.67|15
1732241450000|2024-11-22 02:10:50|69.02|68.72|69.01|68.71|69.02|68.72|68.98|68.68|7
1732241460000|2024-11-22 02:11:00|69.03|68.73|68.79|68.49|69.03|68.73|68.76|68.46|12
1732241470000|2024-11-22 02:11:10|68.78|68.48|68.87|68.57|68.88|68.58|68.78|68.48|14
1732241480000|2024-11-22 02:11:20|68.88|68.58|68.87|68.57|68.9|68.6|68.86|68.56|12
1732241490000|2024-11-22 02:11:30|68.88|68.58|68.86|68.56|68.89|68.59|68.82|68.52|9
1732241500000|2024-11-22 02:11:40|68.85|68.55|68.84|68.54|68.85|68.55|68.84|68.54|6
1732241510000|2024-11-22 02:11:50|68.83|68.53|68.81|68.51|68.83|68.53|68.77|68.47|13
1732241520000|2024-11-22 02:12:00|68.82|68.52|68.87|68.57|68.88|68.58|68.82|68.52|9
1732241530000|2024-11-22 02:12:10|68.86|68.56|68.87|68.57|68.88|68.58|68.86|68.56|5
1732241540000|2024-11-22 02:12:20|68.86|68.56|68.88|68.58|68.9|68.6|68.85|68.55|13
1732241550000|2024-11-22 02:12:30|68.89|68.59|68.85|68.55|68.89|68.59|68.85|68.55|9
1732241560000|2024-11-22 02:12:40|68.84|68.54|68.85|68.55|68.85|68.55|68.8|68.5|10
1732241570000|2024-11-22 02:12:50|68.86|68.56|68.86|68.56|68.9|68.6|68.86|68.56|9
1732241580000|2024-11-22 02:13:00|68.87|68.57|68.87|68.57|68.87|68.57|68.85|68.55|9
1732241590000|2024-11-22 02:13:10|68.86|68.56|68.86|68.56|68.87|68.57|68.84|68.54|11
1732241600000|2024-11-22 02:13:20|68.87|68.57|68.87|68.57|68.88|68.58|68.86|68.56|6
1732241610000|2024-11-22 02:13:30|68.9|68.6|68.85|68.55|68.91|68.61|68.79|68.49|10
1732241620000|2024-11-22 02:13:40|68.87|68.57|68.86|68.56|68.87|68.57|68.82|68.52|10
1732241630000|2024-11-22 02:13:50|68.87|68.57|68.88|68.58|68.89|68.59|68.83|68.53|18
1732241640000|2024-11-22 02:14:00|68.9|68.6|68.95|68.65|68.98|68.68|68.9|68.6|12
1732241650000|2024-11-22 02:14:10|68.96|68.66|68.99|68.69|68.99|68.69|68.95|68.65|11
1732241660000|2024-11-22 02:14:20|68.98|68.68|68.97|68.67|68.98|68.68|68.97|68.67|6
1732241670000|2024-11-22 02:14:30|68.98|68.68|68.98|68.68|68.99|68.69|68.96|68.66|6
1732241680000|2024-11-22 02:14:40|68.97|68.67|68.96|68.66|68.97|68.67|68.95|68.65|8
1732241690000|2024-11-22 02:14:50|68.97|68.67|69|68.7|69|68.7|68.97|68.67|6
1732241700000|2024-11-22 02:15:00|68.94|68.64|68.93|68.63|68.94|68.64|68.92|68.62|4
1732241710000|2024-11-22 02:15:10|68.92|68.62|68.91|68.61|68.93|68.63|68.91|68.61|4
1732241720000|2024-11-22 02:15:20|68.89|68.59|68.81|68.51|68.89|68.59|68.8|68.5|6
1732241730000|2024-11-22 02:15:30|68.8|68.5|68.74|68.44|68.8|68.5|68.74|68.44|12
1732241740000|2024-11-22 02:15:40|68.73|68.43|68.75|68.45|68.75|68.45|68.73|68.43|6
1732241750000|2024-11-22 02:15:50|68.74|68.44|68.74|68.44|68.75|68.45|68.74|68.44|3
1732241760000|2024-11-22 02:16:00|68.75|68.45|68.73|68.43|68.75|68.45|68.72|68.42|7
1732241770000|2024-11-22 02:16:10|68.72|68.42|68.69|68.39|68.72|68.42|68.67|68.37|5
1732241780000|2024-11-22 02:16:20|68.68|68.38|68.71|68.41|68.72|68.42|68.68|68.38|8
1732241790000|2024-11-22 02:16:30|68.72|68.42|68.7|68.4|68.72|68.42|68.69|68.39|8
1732241800000|2024-11-22 02:16:40|68.72|68.42|68.65|68.35|68.72|68.42|68.65|68.35|7
1732241810000|2024-11-22 02:16:50|68.64|68.34|68.63|68.33|68.65|68.35|68.63|68.33|10
1732241820000|2024-11-22 02:17:00|68.62|68.32|68.68|68.38|68.68|68.38|68.62|68.32|5
1732241830000|2024-11-22 02:17:10|68.69|68.39|68.68|68.38|68.7|68.4|68.68|68.38|3
1732241840000|2024-11-22 02:17:20|68.69|68.39|68.76|68.46|68.76|68.46|68.68|68.38|9
1732241850000|2024-11-22 02:17:30|68.75|68.45|68.73|68.43|68.75|68.45|68.73|68.43|3
1732241860000|2024-11-22 02:17:40|68.74|68.44|68.74|68.44|68.74|68.44|68.74|68.44|1
1732241870000|2024-11-22 02:17:50|68.73|68.43|68.73|68.43|68.74|68.44|68.72|68.42|13
1732241880000|2024-11-22 02:18:00|68.72|68.42|68.77|68.47|68.77|68.47|68.72|68.42|9
1732241890000|2024-11-22 02:18:10|68.76|68.46|68.74|68.44|68.76|68.46|68.73|68.43|6
1732241900000|2024-11-22 02:18:20|68.7|68.4|68.72|68.42|68.73|68.43|68.63|68.33|13
1732241910000|2024-11-22 02:18:30|68.73|68.43|68.86|68.56|68.86|68.56|68.73|68.43|8
1732241920000|2024-11-22 02:18:40|68.85|68.55|68.85|68.55|68.87|68.57|68.83|68.53|10
1732241930000|2024-11-22 02:18:50|68.84|68.54|68.81|68.51|68.84|68.54|68.8|68.5|5
1732241940000|2024-11-22 02:19:00|68.82|68.52|68.85|68.55|68.88|68.58|68.82|68.52|10
1732241950000|2024-11-22 02:19:10|68.84|68.54|68.87|68.57|68.87|68.57|68.83|68.53|7
1732241960000|2024-11-22 02:19:20|68.88|68.58|68.9|68.6|68.91|68.61|68.88|68.58|5
1732241970000|2024-11-22 02:19:30|68.91|68.61|68.96|68.66|68.96|68.66|68.91|68.61|3
1732241980000|2024-11-22 02:19:40|68.95|68.65|68.94|68.64|68.95|68.65|68.93|68.63|4
1732241990000|2024-11-22 02:19:50|68.95|68.65|68.93|68.63|68.95|68.65|68.93|68.63|3
1732242000000|2024-11-22 02:20:00|68.92|68.62|68.84|68.54|68.92|68.62|68.84|68.54|7
1732242010000|2024-11-22 02:20:10|68.85|68.55|68.85|68.55|68.85|68.55|68.85|68.55|1
1732242020000|2024-11-22 02:20:20|68.87|68.57|68.91|68.61|68.93|68.63|68.87|68.57|8
1732242030000|2024-11-22 02:20:30|68.89|68.59|68.84|68.54|68.89|68.59|68.84|68.54|5
1732242040000|2024-11-22 02:20:40|68.83|68.53|68.87|68.57|68.87|68.57|68.83|68.53|7
1732242050000|2024-11-22 02:20:50|68.86|68.56|68.94|68.64|68.94|68.64|68.86|68.56|4
1732242060000|2024-11-22 02:21:00|68.96|68.66|68.96|68.66|68.97|68.67|68.96|68.66|3
1732242070000|2024-11-22 02:21:10|68.95|68.65|68.94|68.64|68.95|68.65|68.94|68.64|2
1732242080000|2024-11-22 02:21:20|68.93|68.63|68.88|68.58|68.94|68.64|68.87|68.57|6
1732242090000|2024-11-22 02:21:30|68.86|68.56|68.82|68.52|68.86|68.56|68.78|68.48|19
1732242100000|2024-11-22 02:21:40|68.83|68.53|68.85|68.55|68.88|68.58|68.83|68.53|8
1732242110000|2024-11-22 02:21:50|68.84|68.54|68.93|68.63|68.93|68.63|68.84|68.54|10
1732242120000|2024-11-22 02:22:00|68.92|68.62|68.93|68.63|68.93|68.63|68.89|68.59|9
1732242130000|2024-11-22 02:22:10|68.92|68.62|68.89|68.59|68.93|68.63|68.88|68.58|14
1732242140000|2024-11-22 02:22:20|68.87|68.57|68.88|68.58|68.91|68.61|68.87|68.57|10
1732242150000|2024-11-22 02:22:30|68.86|68.56|68.85|68.55|68.87|68.57|68.85|68.55|8
1732242160000|2024-11-22 02:22:40|68.84|68.54|68.86|68.56|68.87|68.57|68.84|68.54|12
1732242170000|2024-11-22 02:22:50|68.85|68.55|68.79|68.49|68.85|68.55|68.79|68.49|6
1732242180000|2024-11-22 02:23:00|68.78|68.48|68.72|68.42|68.78|68.48|68.71|68.41|11
1732242190000|2024-11-22 02:23:10|68.73|68.43|68.65|68.35|68.73|68.43|68.65|68.35|8
1732242200000|2024-11-22 02:23:20|68.64|68.34|68.48|68.18|68.64|68.34|68.48|68.18|17
1732242210000|2024-11-22 02:23:30|68.45|68.15|68.35|68.05|68.45|68.15|68.35|68.05|10
1732242220000|2024-11-22 02:23:40|68.33|68.03|68.23|67.93|68.33|68.03|68.22|67.92|14
1732242230000|2024-11-22 02:23:50|68.25|67.95|68.3|68|68.3|68|68.24|67.94|7
1732242240000|2024-11-22 02:24:00|68.29|67.99|68.3|68|68.3|68|68.27|67.97|13
1732242250000|2024-11-22 02:24:10|68.31|68.01|68.34|68.04|68.35|68.05|68.31|68.01|13
1732242260000|2024-11-22 02:24:20|68.35|68.05|68.35|68.05|68.36|68.06|68.34|68.04|7
1732242270000|2024-11-22 02:24:30|68.36|68.06|68.43|68.13|68.43|68.13|68.36|68.06|4
1732242280000|2024-11-22 02:24:40|68.44|68.14|68.41|68.11|68.44|68.14|68.41|68.11|5
1732242290000|2024-11-22 02:24:50|68.42|68.12|68.49|68.19|68.49|68.19|68.42|68.12|6
1732242300000|2024-11-22 02:25:00|68.5|68.2|68.45|68.15|68.5|68.2|68.43|68.13|9
1732242310000|2024-11-22 02:25:10|68.46|68.16|68.5|68.2|68.5|68.2|68.45|68.15|8
1732242320000|2024-11-22 02:25:20|68.51|68.21|68.53|68.23|68.54|68.24|68.48|68.18|17
1732242330000|2024-11-22 02:25:30|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|5
1732242340000|2024-11-22 02:25:40|68.51|68.21|68.5|68.2|68.53|68.23|68.49|68.19|7
1732242350000|2024-11-22 02:25:50|68.47|68.17|68.51|68.21|68.51|68.21|68.45|68.15|7
1732242360000|2024-11-22 02:26:00|68.52|68.22|68.64|68.34|68.64|68.34|68.47|68.17|16
1732242370000|2024-11-22 02:26:10|68.62|68.32|68.61|68.31|68.65|68.35|68.61|68.31|9
1732242380000|2024-11-22 02:26:20|68.59|68.29|68.53|68.23|68.62|68.32|68.53|68.23|20
1732242390000|2024-11-22 02:26:30|68.54|68.24|68.55|68.25|68.56|68.26|68.53|68.23|8
1732242400000|2024-11-22 02:26:40|68.54|68.24|68.53|68.23|68.54|68.24|68.53|68.23|2
1732242410000|2024-11-22 02:26:50|68.51|68.21|68.49|68.19|68.51|68.21|68.45|68.15|8
1732242420000|2024-11-22 02:27:00|68.48|68.18|68.49|68.19|68.49|68.19|68.44|68.14|10
1732242430000|2024-11-22 02:27:10|68.48|68.18|68.45|68.15|68.49|68.19|68.45|68.15|5
1732242440000|2024-11-22 02:27:20|68.43|68.13|68.41|68.11|68.43|68.13|68.41|68.11|9
1732242450000|2024-11-22 02:27:30|68.42|68.12|68.45|68.15|68.45|68.15|68.42|68.12|4
1732242460000|2024-11-22 02:27:40|68.44|68.14|68.41|68.11|68.44|68.14|68.41|68.11|10
1732242470000|2024-11-22 02:27:50|68.42|68.12|68.42|68.12|68.42|68.12|68.42|68.12|1
1732242480000|2024-11-22 02:28:00|68.41|68.11|68.61|68.31|68.61|68.31|68.4|68.1|11
1732242490000|2024-11-22 02:28:10|68.62|68.32|68.59|68.29|68.65|68.35|68.59|68.29|10
1732242500000|2024-11-22 02:28:20|68.55|68.25|68.57|68.27|68.57|68.27|68.55|68.25|11
1732242510000|2024-11-22 02:28:30|68.59|68.29|68.64|68.34|68.64|68.34|68.59|68.29|5
1732242520000|2024-11-22 02:28:40|68.63|68.33|68.65|68.35|68.65|68.35|68.63|68.33|4
1732242530000|2024-11-22 02:28:50|68.66|68.36|68.62|68.32|68.66|68.36|68.58|68.28|9
1732242540000|2024-11-22 02:29:00|68.61|68.31|68.56|68.26|68.61|68.31|68.56|68.26|8
1732242550000|2024-11-22 02:29:10|68.55|68.25|68.55|68.25|68.56|68.26|68.53|68.23|7
1732242560000|2024-11-22 02:29:20|68.56|68.26|68.62|68.32|68.62|68.32|68.56|68.26|6
1732242570000|2024-11-22 02:29:30|68.63|68.33|68.63|68.33|68.65|68.35|68.63|68.33|3
1732242580000|2024-11-22 02:29:40|68.64|68.34|68.69|68.39|68.72|68.42|68.64|68.34|10
1732242590000|2024-11-22 02:29:50|68.67|68.37|68.74|68.44|68.74|68.44|68.65|68.35|8
1732242600000|2024-11-22 02:30:00|68.73|68.43|68.7|68.4|68.73|68.43|68.69|68.39|8
1732242610000|2024-11-22 02:30:10|68.69|68.39|68.74|68.44|68.74|68.44|68.69|68.39|8
1732242620000|2024-11-22 02:30:20|68.76|68.46|68.78|68.48|68.78|68.48|68.75|68.45|10
1732242630000|2024-11-22 02:30:30|68.8|68.5|68.71|68.41|68.8|68.5|68.71|68.41|9
1732242640000|2024-11-22 02:30:40|68.7|68.4|68.7|68.4|68.7|68.4|68.7|68.4|1
1732242650000|2024-11-22 02:30:50|68.69|68.39|68.67|68.37|68.69|68.39|68.65|68.35|12
1732242660000|2024-11-22 02:31:00|68.69|68.39|68.7|68.4|68.7|68.4|68.68|68.38|8
1732242670000|2024-11-22 02:31:10|68.69|68.39|68.4|68.1|68.69|68.39|68.4|68.1|19
1732242680000|2024-11-22 02:31:20|68.43|68.13|68.45|68.15|68.46|68.16|68.42|68.12|11
1732242690000|2024-11-22 02:31:30|68.44|68.14|68.46|68.16|68.47|68.17|68.42|68.12|11
1732242700000|2024-11-22 02:31:40|68.47|68.17|68.44|68.14|68.48|68.18|68.44|68.14|10
1732242710000|2024-11-22 02:31:50|68.43|68.13|68.42|68.12|68.43|68.13|68.42|68.12|2
1732242720000|2024-11-22 02:32:00|68.48|68.18|68.42|68.12|68.48|68.18|68.42|68.12|8
1732242730000|2024-11-22 02:32:10|68.41|68.11|68.41|68.11|68.42|68.12|68.41|68.11|3
1732242740000|2024-11-22 02:32:20|68.42|68.12|68.55|68.25|68.55|68.25|68.42|68.12|7
1732242750000|2024-11-22 02:32:30|68.54|68.24|68.6|68.3|68.62|68.32|68.54|68.24|9
1732242760000|2024-11-22 02:32:40|68.62|68.32|68.55|68.25|68.63|68.33|68.55|68.25|14
1732242770000|2024-11-22 02:32:50|68.54|68.24|68.53|68.23|68.54|68.24|68.51|68.21|9
1732242780000|2024-11-22 02:33:00|68.52|68.22|68.5|68.2|68.54|68.24|68.5|68.2|9
1732242790000|2024-11-22 02:33:10|68.49|68.19|68.42|68.12|68.5|68.2|68.41|68.11|16
1732242800000|2024-11-22 02:33:20|68.43|68.13|68.51|68.21|68.51|68.21|68.43|68.13|6
1732242810000|2024-11-22 02:33:30|68.5|68.2|68.49|68.19|68.54|68.24|68.49|68.19|7
1732242820000|2024-11-22 02:33:40|68.48|68.18|68.45|68.15|68.48|68.18|68.44|68.14|6
1732242830000|2024-11-22 02:33:50|68.44|68.14|68.41|68.11|68.44|68.14|68.4|68.1|9
1732242840000|2024-11-22 02:34:00|68.4|68.1|68.22|67.92|68.4|68.1|68.22|67.92|15
1732242850000|2024-11-22 02:34:10|68.23|67.93|68.1|67.8|68.23|67.93|68.09|67.79|22
1732242860000|2024-11-22 02:34:20|68.09|67.79|68.01|67.71|68.09|67.79|68|67.7|19
1732242870000|2024-11-22 02:34:30|68|67.7|68.03|67.73|68.03|67.73|67.92|67.62|14
1732242880000|2024-11-22 02:34:40|68.02|67.72|67.96|67.66|68.1|67.8|67.95|67.65|14
1732242890000|2024-11-22 02:34:50|67.95|67.65|67.95|67.65|67.98|67.68|67.92|67.62|11
1732242900000|2024-11-22 02:35:00|67.94|67.64|67.89|67.59|67.95|67.65|67.87|67.57|18
1732242910000|2024-11-22 02:35:10|67.88|67.58|67.77|67.47|67.9|67.6|67.76|67.46|17
1732242920000|2024-11-22 02:35:20|67.76|67.46|67.82|67.52|67.82|67.52|67.73|67.43|7
1732242930000|2024-11-22 02:35:30|67.83|67.53|67.84|67.54|67.84|67.54|67.83|67.53|2
1732242940000|2024-11-22 02:35:40|67.83|67.53|67.8|67.5|67.84|67.54|67.8|67.5|7
1732242950000|2024-11-22 02:35:50|67.79|67.49|67.82|67.52|67.82|67.52|67.79|67.49|4
1732242960000|2024-11-22 02:36:00|67.84|67.54|67.88|67.58|67.88|67.58|67.83|67.53|5
1732242970000|2024-11-22 02:36:10|67.91|67.61|67.93|67.63|67.95|67.65|67.91|67.61|5
1732242980000|2024-11-22 02:36:20|67.92|67.62|67.84|67.54|67.92|67.62|67.84|67.54|10
1732242990000|2024-11-22 02:36:30|67.83|67.53|67.74|67.44|67.83|67.53|67.73|67.43|11
1732243000000|2024-11-22 02:36:40|67.73|67.43|67.78|67.48|67.8|67.5|67.73|67.43|10
1732243010000|2024-11-22 02:36:50|67.77|67.47|67.73|67.43|67.77|67.47|67.73|67.43|5
1732243020000|2024-11-22 02:37:00|67.72|67.42|67.72|67.42|67.72|67.42|67.69|67.39|7
1732243030000|2024-11-22 02:37:10|67.73|67.43|67.8|67.5|67.8|67.5|67.73|67.43|11
1732243040000|2024-11-22 02:37:20|67.81|67.51|67.87|67.57|67.88|67.58|67.81|67.51|9
1732243050000|2024-11-22 02:37:30|67.88|67.58|67.89|67.59|67.9|67.6|67.86|67.56|6
1732243060000|2024-11-22 02:37:40|67.91|67.61|67.96|67.66|67.99|67.69|67.91|67.61|8
1732243070000|2024-11-22 02:37:50|67.95|67.65|67.95|67.65|67.95|67.65|67.95|67.65|1
1732243080000|2024-11-22 02:38:00|67.94|67.64|67.97|67.67|67.97|67.67|67.92|67.62|5
1732243090000|2024-11-22 02:38:10|67.96|67.66|67.97|67.67|67.97|67.67|67.95|67.65|5
1732243100000|2024-11-22 02:38:20|67.98|67.68|67.97|67.67|68|67.7|67.96|67.66|6
1732243110000|2024-11-22 02:38:30|67.95|67.65|67.94|67.64|67.95|67.65|67.94|67.64|2
1732243120000|2024-11-22 02:38:40|67.93|67.63|67.83|67.53|67.93|67.63|67.83|67.53|9
1732243130000|2024-11-22 02:38:50|67.82|67.52|67.79|67.49|67.82|67.52|67.74|67.44|8
1732243140000|2024-11-22 02:39:00|67.78|67.48|67.75|67.45|67.78|67.48|67.73|67.43|7
1732243150000|2024-11-22 02:39:10|67.76|67.46|67.8|67.5|67.8|67.5|67.7|67.4|9
1732243160000|2024-11-22 02:39:20|67.79|67.49|67.78|67.48|67.79|67.49|67.78|67.48|2
1732243170000|2024-11-22 02:39:30|67.76|67.46|67.72|67.42|67.77|67.47|67.72|67.42|9
1732243180000|2024-11-22 02:39:40|67.7|67.4|67.71|67.41|67.72|67.42|67.7|67.4|4
1732243190000|2024-11-22 02:39:50|67.72|67.42|67.72|67.42|67.75|67.45|67.72|67.42|4
1732243200000|2024-11-22 02:40:00|67.73|67.43|67.68|67.38|67.74|67.44|67.68|67.38|6
1732243210000|2024-11-22 02:40:10|67.67|67.37|67.52|67.22|67.67|67.37|67.52|67.22|10
1732243220000|2024-11-22 02:40:20|67.54|67.24|67.55|67.25|67.6|67.3|67.54|67.24|9
1732243230000|2024-11-22 02:40:30|67.56|67.26|67.45|67.15|67.56|67.26|67.45|67.15|7
1732243240000|2024-11-22 02:40:40|67.49|67.19|67.45|67.15|67.49|67.19|67.43|67.13|9
1732243250000|2024-11-22 02:40:50|67.46|67.16|67.45|67.15|67.49|67.19|67.45|67.15|11
1732243260000|2024-11-22 02:41:00|67.46|67.16|67.51|67.21|67.55|67.25|67.46|67.16|10
1732243270000|2024-11-22 02:41:10|67.52|67.22|67.52|67.22|67.53|67.23|67.5|67.2|5
1732243280000|2024-11-22 02:41:20|67.54|67.24|67.54|67.24|67.54|67.24|67.53|67.23|3
1732243290000|2024-11-22 02:41:30|67.59|67.29|67.63|67.33|67.63|67.33|67.59|67.29|5
1732243300000|2024-11-22 02:41:40|67.62|67.32|67.62|67.32|67.62|67.32|67.61|67.31|3
1732243310000|2024-11-22 02:41:50|67.63|67.33|67.61|67.31|67.64|67.34|67.61|67.31|6
1732243320000|2024-11-22 02:42:00|67.62|67.32|67.54|67.24|67.62|67.32|67.53|67.23|12
1732243330000|2024-11-22 02:42:10|67.57|67.27|67.53|67.23|67.57|67.27|67.53|67.23|5
1732243340000|2024-11-22 02:42:20|67.54|67.24|67.62|67.32|67.62|67.32|67.54|67.24|8
1732243350000|2024-11-22 02:42:30|67.63|67.33|67.66|67.36|67.7|67.4|67.63|67.33|9
1732243360000|2024-11-22 02:42:40|67.67|67.37|67.71|67.41|67.71|67.41|67.67|67.37|8
1732243370000|2024-11-22 02:42:50|67.7|67.4|67.7|67.4|67.74|67.44|67.69|67.39|7
1732243380000|2024-11-22 02:43:00|67.68|67.38|67.62|67.32|67.68|67.38|67.62|67.32|9
1732243390000|2024-11-22 02:43:10|67.61|67.31|67.51|67.21|67.61|67.31|67.51|67.21|6
1732243400000|2024-11-22 02:43:20|67.47|67.17|67.46|67.16|67.52|67.22|67.46|67.16|6
1732243410000|2024-11-22 02:43:30|67.45|67.15|67.43|67.13|67.45|67.15|67.43|67.13|4
1732243420000|2024-11-22 02:43:40|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|4
1732243430000|2024-11-22 02:43:50|67.4|67.1|67.41|67.11|67.41|67.11|67.38|67.08|6
1732243440000|2024-11-22 02:44:00|67.42|67.12|67.34|67.04|67.42|67.12|67.34|67.04|6
1732243450000|2024-11-22 02:44:10|67.35|67.05|67.28|66.98|67.35|67.05|67.28|66.98|6
1732243460000|2024-11-22 02:44:20|67.29|66.99|67.39|67.09|67.39|67.09|67.29|66.99|9
1732243470000|2024-11-22 02:44:30|67.4|67.1|67.48|67.18|67.49|67.19|67.4|67.1|7
1732243480000|2024-11-22 02:44:40|67.49|67.19|67.47|67.17|67.5|67.2|67.45|67.15|9
1732243490000|2024-11-22 02:44:50|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|3
1732243500000|2024-11-22 02:45:00|67.5|67.2|67.42|67.12|67.5|67.2|67.42|67.12|8
1732243510000|2024-11-22 02:45:10|67.43|67.13|67.39|67.09|67.43|67.13|67.39|67.09|7
1732243520000|2024-11-22 02:45:20|67.41|67.11|67.39|67.09|67.42|67.12|67.39|67.09|7
1732243530000|2024-11-22 02:45:30|67.37|67.07|67.39|67.09|67.4|67.1|67.34|67.04|8
1732243540000|2024-11-22 02:45:40|67.4|67.1|67.43|67.13|67.43|67.13|67.4|67.1|7
1732243550000|2024-11-22 02:45:50|67.42|67.12|67.4|67.1|67.42|67.12|67.4|67.1|5
1732243560000|2024-11-22 02:46:00|67.37|67.07|67.28|66.98|67.4|67.1|67.28|66.98|14
1732243570000|2024-11-22 02:46:10|67.27|66.97|67.13|66.83|67.27|66.97|67.13|66.83|11
1732243580000|2024-11-22 02:46:20|67.12|66.82|67.08|66.78|67.15|66.85|67.06|66.76|15
1732243590000|2024-11-22 02:46:30|67.09|66.79|67.09|66.79|67.14|66.84|67.09|66.79|13
1732243600000|2024-11-22 02:46:40|67.1|66.8|67.14|66.84|67.14|66.84|67.09|66.79|6
1732243610000|2024-11-22 02:46:50|67.18|66.88|67.23|66.93|67.23|66.93|67.14|66.84|11
1732243620000|2024-11-22 02:47:00|67.25|66.95|67.25|66.95|67.31|67.01|67.25|66.95|9
1732243630000|2024-11-22 02:47:10|67.24|66.94|67.26|66.96|67.31|67.01|67.24|66.94|9
1732243640000|2024-11-22 02:47:20|67.25|66.95|67.26|66.96|67.28|66.98|67.22|66.92|8
1732243650000|2024-11-22 02:47:30|67.27|66.97|67.25|66.95|67.31|67.01|67.24|66.94|9
1732243660000|2024-11-22 02:47:40|67.26|66.96|67.28|66.98|67.31|67.01|67.25|66.95|11
1732243670000|2024-11-22 02:47:50|67.29|66.99|67.37|67.07|67.38|67.08|67.29|66.99|6
1732243680000|2024-11-22 02:48:00|67.38|67.08|67.35|67.05|67.39|67.09|67.34|67.04|10
1732243690000|2024-11-22 02:48:10|67.34|67.04|67.29|66.99|67.34|67.04|67.29|66.99|6
1732243700000|2024-11-22 02:48:20|67.28|66.98|67.3|67|67.3|67|67.26|66.96|11
1732243710000|2024-11-22 02:48:30|67.33|67.03|67.34|67.04|67.36|67.06|67.33|67.03|9
1732243720000|2024-11-22 02:48:40|67.4|67.1|67.36|67.06|67.4|67.1|67.36|67.06|8
1732243730000|2024-11-22 02:48:50|67.35|67.05|67.39|67.09|67.39|67.09|67.34|67.04|10
1732243740000|2024-11-22 02:49:00|67.4|67.1|67.44|67.14|67.45|67.15|67.39|67.09|12
1732243750000|2024-11-22 02:49:10|67.45|67.15|67.5|67.2|67.5|67.2|67.45|67.15|11
1732243760000|2024-11-22 02:49:20|67.53|67.23|67.54|67.24|67.55|67.25|67.53|67.23|8
1732243770000|2024-11-22 02:49:30|67.53|67.23|67.56|67.26|67.59|67.29|67.53|67.23|9
1732243780000|2024-11-22 02:49:40|67.57|67.27|67.56|67.26|67.57|67.27|67.56|67.26|2
1732243790000|2024-11-22 02:49:50|67.59|67.29|67.6|67.3|67.62|67.32|67.59|67.29|6
1732243800000|2024-11-22 02:50:00|67.58|67.28|67.62|67.32|67.62|67.32|67.56|67.26|6
1732243810000|2024-11-22 02:50:10|67.65|67.35|67.68|67.38|67.68|67.38|67.65|67.35|4
1732243820000|2024-11-22 02:50:20|67.7|67.4|67.7|67.4|67.7|67.4|67.66|67.36|4
1732243830000|2024-11-22 02:50:30|67.72|67.42|67.72|67.42|67.72|67.42|67.71|67.41|3
1732243840000|2024-11-22 02:50:40|67.73|67.43|67.76|67.46|67.81|67.51|67.73|67.43|14
1732243850000|2024-11-22 02:50:50|67.77|67.47|67.76|67.46|67.79|67.49|67.76|67.46|7
1732243860000|2024-11-22 02:51:00|67.77|67.47|67.83|67.53|67.83|67.53|67.77|67.47|9
1732243870000|2024-11-22 02:51:10|67.84|67.54|67.85|67.55|67.85|67.55|67.84|67.54|2
1732243880000|2024-11-22 02:51:20|67.86|67.56|67.82|67.52|67.87|67.57|67.81|67.51|9
1732243890000|2024-11-22 02:51:30|67.83|67.53|67.82|67.52|67.83|67.53|67.81|67.51|4
1732243900000|2024-11-22 02:51:40|67.81|67.51|67.79|67.49|67.81|67.51|67.76|67.46|6
1732243910000|2024-11-22 02:51:50|67.81|67.51|67.81|67.51|67.82|67.52|67.81|67.51|3
1732243920000|2024-11-22 02:52:00|67.79|67.49|67.75|67.45|67.79|67.49|67.74|67.44|11
1732243930000|2024-11-22 02:52:10|67.76|67.46|67.75|67.45|67.76|67.46|67.74|67.44|4
1732243940000|2024-11-22 02:52:20|67.73|67.43|67.7|67.4|67.73|67.43|67.7|67.4|2
1732243950000|2024-11-22 02:52:30|67.71|67.41|67.72|67.42|67.72|67.42|67.71|67.41|2
1732243960000|2024-11-22 02:52:40|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1732243970000|2024-11-22 02:52:50|67.72|67.42|67.72|67.42|67.73|67.43|67.72|67.42|3
1732243980000|2024-11-22 02:53:00|67.74|67.44|67.73|67.43|67.74|67.44|67.73|67.43|2
1732243990000|2024-11-22 02:53:10|67.72|67.42|67.75|67.45|67.76|67.46|67.72|67.42|6
1732244000000|2024-11-22 02:53:20|67.76|67.46|67.72|67.42|67.76|67.46|67.72|67.42|7
1732244010000|2024-11-22 02:53:30|67.74|67.44|67.77|67.47|67.77|67.47|67.74|67.44|5
1732244020000|2024-11-22 02:53:40|67.76|67.46|67.86|67.56|67.88|67.58|67.75|67.45|14
1732244030000|2024-11-22 02:53:50|67.87|67.57|67.84|67.54|67.87|67.57|67.84|67.54|6
1732244040000|2024-11-22 02:54:00|67.83|67.53|67.83|67.53|67.83|67.53|67.82|67.52|3
1732244050000|2024-11-22 02:54:10|67.84|67.54|67.84|67.54|67.86|67.56|67.84|67.54|5
1732244060000|2024-11-22 02:54:20|67.83|67.53|67.83|67.53|67.83|67.53|67.82|67.52|3
1732244070000|2024-11-22 02:54:30|67.82|67.52|67.85|67.55|67.86|67.56|67.82|67.52|8
1732244080000|2024-11-22 02:54:40|67.9|67.6|67.85|67.55|67.9|67.6|67.85|67.55|4
1732244090000|2024-11-22 02:54:50|67.84|67.54|67.86|67.56|67.86|67.56|67.84|67.54|3
1732244100000|2024-11-22 02:55:00|67.85|67.55|67.85|67.55|67.86|67.56|67.83|67.53|6
1732244110000|2024-11-22 02:55:10|67.87|67.57|67.89|67.59|67.9|67.6|67.87|67.57|4
1732244120000|2024-11-22 02:55:20|67.88|67.58|67.83|67.53|67.88|67.58|67.83|67.53|6
1732244130000|2024-11-22 02:55:30|67.82|67.52|67.71|67.41|67.83|67.53|67.71|67.41|12
1732244140000|2024-11-22 02:55:40|67.72|67.42|67.74|67.44|67.74|67.44|67.72|67.42|3
1732244160000|2024-11-22 02:56:00|67.72|67.42|67.69|67.39|67.72|67.42|67.67|67.37|9
1732244170000|2024-11-22 02:56:10|67.71|67.41|67.71|67.41|67.71|67.41|67.71|67.41|1
1732244180000|2024-11-22 02:56:20|67.73|67.43|67.73|67.43|67.73|67.43|67.73|67.43|1
1732244190000|2024-11-22 02:56:30|67.74|67.44|67.73|67.43|67.76|67.46|67.73|67.43|7
1732244200000|2024-11-22 02:56:40|67.74|67.44|67.74|67.44|67.75|67.45|67.74|67.44|3
1732244210000|2024-11-22 02:56:50|67.75|67.45|67.73|67.43|67.76|67.46|67.73|67.43|5
1732244220000|2024-11-22 02:57:00|67.74|67.44|67.83|67.53|67.84|67.54|67.74|67.44|5
1732244230000|2024-11-22 02:57:10|67.82|67.52|67.82|67.52|67.83|67.53|67.81|67.51|5
1732244240000|2024-11-22 02:57:20|67.81|67.51|67.79|67.49|67.83|67.53|67.79|67.49|7
1732244250000|2024-11-22 02:57:30|67.84|67.54|67.86|67.56|67.86|67.56|67.83|67.53|5
1732244260000|2024-11-22 02:57:40|67.85|67.55|67.84|67.54|67.85|67.55|67.82|67.52|8
1732244270000|2024-11-22 02:57:50|67.86|67.56|67.93|67.63|67.93|67.63|67.86|67.56|4
1732244280000|2024-11-22 02:58:00|67.92|67.62|67.92|67.62|67.93|67.63|67.91|67.61|5
1732244290000|2024-11-22 02:58:10|67.91|67.61|67.88|67.58|67.91|67.61|67.88|67.58|4
1732244300000|2024-11-22 02:58:20|67.89|67.59|67.92|67.62|67.92|67.62|67.89|67.59|6
1732244320000|2024-11-22 02:58:40|67.93|67.63|67.9|67.6|67.93|67.63|67.9|67.6|4
1732244340000|2024-11-22 02:59:00|67.91|67.61|67.91|67.61|67.91|67.61|67.9|67.6|3
1732244350000|2024-11-22 02:59:10|67.9|67.6|67.85|67.55|67.9|67.6|67.85|67.55|5
1732244360000|2024-11-22 02:59:20|67.87|67.57|67.89|67.59|67.89|67.59|67.87|67.57|2
1732244370000|2024-11-22 02:59:30|67.87|67.57|67.86|67.56|67.88|67.58|67.86|67.56|6
1732244380000|2024-11-22 02:59:40|67.85|67.55|67.83|67.53|67.86|67.56|67.83|67.53|6
1732244390000|2024-11-22 02:59:50|67.85|67.55|67.82|67.52|67.85|67.55|67.82|67.52|7
1732244400000|2024-11-22 03:00:00|67.83|67.53|67.87|67.57|67.88|67.58|67.83|67.53|5
1732244410000|2024-11-22 03:00:10|67.88|67.58|67.96|67.66|67.96|67.66|67.88|67.58|6
1732244420000|2024-11-22 03:00:20|68.03|67.73|68.18|67.88|68.18|67.88|68.03|67.73|9
1732244430000|2024-11-22 03:00:30|68.17|67.87|68.15|67.85|68.18|67.88|68.15|67.85|6
1732244440000|2024-11-22 03:00:40|68.14|67.84|68.15|67.85|68.15|67.85|68.14|67.84|2
1732244450000|2024-11-22 03:00:50|68.16|67.86|68.17|67.87|68.19|67.89|68.16|67.86|6
1732244460000|2024-11-22 03:01:00|68.15|67.85|68.04|67.74|68.15|67.85|68.04|67.74|10
1732244470000|2024-11-22 03:01:10|68.06|67.76|68.04|67.74|68.07|67.77|68.03|67.73|11
1732244480000|2024-11-22 03:01:20|68.03|67.73|68.02|67.72|68.03|67.73|68.01|67.71|8
1732244490000|2024-11-22 03:01:30|68.01|67.71|68.04|67.74|68.06|67.76|68.01|67.71|12
1732244500000|2024-11-22 03:01:40|68.03|67.73|68.03|67.73|68.1|67.8|67.99|67.69|15
1732244510000|2024-11-22 03:01:50|68.04|67.74|68.04|67.74|68.04|67.74|68.01|67.71|7
1732244520000|2024-11-22 03:02:00|68.06|67.76|68|67.7|68.07|67.77|68|67.7|9
1732244530000|2024-11-22 03:02:10|67.99|67.69|67.97|67.67|68|67.7|67.95|67.65|13
1732244540000|2024-11-22 03:02:20|68|67.7|68|67.7|68.01|67.71|68|67.7|5
1732244550000|2024-11-22 03:02:30|67.99|67.69|68.01|67.71|68.01|67.71|67.99|67.69|3
1732244560000|2024-11-22 03:02:40|68.03|67.73|68|67.7|68.03|67.73|68|67.7|6
1732244570000|2024-11-22 03:02:50|68.01|67.71|68.01|67.71|68.01|67.71|68.01|67.71|1
1732244580000|2024-11-22 03:03:00|67.98|67.68|67.92|67.62|67.98|67.68|67.91|67.61|5
1732244590000|2024-11-22 03:03:10|67.91|67.61|67.99|67.69|67.99|67.69|67.91|67.61|6
1732244600000|2024-11-22 03:03:20|68|67.7|68.04|67.74|68.05|67.75|68|67.7|8
1732244610000|2024-11-22 03:03:30|68.06|67.76|68.12|67.82|68.12|67.82|68.06|67.76|3
1732244620000|2024-11-22 03:03:40|68.11|67.81|68.13|67.83|68.13|67.83|68.11|67.81|3
1732244630000|2024-11-22 03:03:50|68.12|67.82|68.15|67.85|68.16|67.86|68.12|67.82|4
1732244640000|2024-11-22 03:04:00|68.14|67.84|68.06|67.76|68.14|67.84|68.05|67.75|9
1732244650000|2024-11-22 03:04:10|68.05|67.75|68.01|67.71|68.05|67.75|68.01|67.71|4
1732244660000|2024-11-22 03:04:20|68.02|67.72|68.12|67.82|68.12|67.82|68.02|67.72|7
1732244670000|2024-11-22 03:04:30|68.15|67.85|68.26|67.96|68.27|67.97|68.15|67.85|8
1732244680000|2024-11-22 03:04:40|68.27|67.97|68.2|67.9|68.27|67.97|68.2|67.9|10
1732244690000|2024-11-22 03:04:50|68.19|67.89|68.24|67.94|68.24|67.94|68.18|67.88|6
1732244700000|2024-11-22 03:05:00|68.27|67.97|68.31|68.01|68.32|68.02|68.26|67.96|7
1732244710000|2024-11-22 03:05:10|68.33|68.03|68.25|67.95|68.33|68.03|68.25|67.95|6
1732244720000|2024-11-22 03:05:20|68.26|67.96|68.23|67.93|68.26|67.96|68.23|67.93|4
1732244730000|2024-11-22 03:05:30|68.24|67.94|68.25|67.95|68.27|67.97|68.22|67.92|12
1732244740000|2024-11-22 03:05:40|68.24|67.94|68.2|67.9|68.24|67.94|68.18|67.88|7
1732244750000|2024-11-22 03:05:50|68.21|67.91|68.13|67.83|68.23|67.93|68.13|67.83|9
1732244760000|2024-11-22 03:06:00|68.14|67.84|68.19|67.89|68.19|67.89|68.14|67.84|6
1732244770000|2024-11-22 03:06:10|68.18|67.88|68.2|67.9|68.2|67.9|68.13|67.83|13
1732244780000|2024-11-22 03:06:20|68.19|67.89|68.23|67.93|68.26|67.96|68.19|67.89|7
1732244790000|2024-11-22 03:06:30|68.19|67.89|68.15|67.85|68.2|67.9|68.15|67.85|5
1732244800000|2024-11-22 03:06:40|68.14|67.84|68.18|67.88|68.19|67.89|68.14|67.84|9
1732244810000|2024-11-22 03:06:50|68.19|67.89|68.18|67.88|68.2|67.9|68.17|67.87|8
1732244820000|2024-11-22 03:07:00|68.19|67.89|68.21|67.91|68.21|67.91|68.19|67.89|5
1732244830000|2024-11-22 03:07:10|68.2|67.9|68.24|67.94|68.25|67.95|68.2|67.9|4
1732244840000|2024-11-22 03:07:20|68.25|67.95|68.25|67.95|68.25|67.95|68.25|67.95|1
1732244850000|2024-11-22 03:07:30|68.26|67.96|68.26|67.96|68.26|67.96|68.23|67.93|6
1732244860000|2024-11-22 03:07:40|68.27|67.97|68.33|68.03|68.33|68.03|68.26|67.96|6
1732244870000|2024-11-22 03:07:50|68.36|68.06|68.35|68.05|68.36|68.06|68.35|68.05|2
1732244880000|2024-11-22 03:08:00|68.37|68.07|68.45|68.15|68.46|68.16|68.36|68.06|5
1732244890000|2024-11-22 03:08:10|68.46|68.16|68.51|68.21|68.54|68.24|68.46|68.16|10
1732244900000|2024-11-22 03:08:20|68.52|68.22|68.54|68.24|68.55|68.25|68.49|68.19|10
1732244910000|2024-11-22 03:08:30|68.53|68.23|68.53|68.23|68.53|68.23|68.53|68.23|1
1732244920000|2024-11-22 03:08:40|68.55|68.25|68.56|68.26|68.56|68.26|68.55|68.25|2
1732244930000|2024-11-22 03:08:50|68.54|68.24|68.53|68.23|68.54|68.24|68.53|68.23|2
1732244940000|2024-11-22 03:09:00|68.52|68.22|68.5|68.2|68.58|68.28|68.5|68.2|12
1732244950000|2024-11-22 03:09:10|68.49|68.19|68.51|68.21|68.51|68.21|68.45|68.15|9
1732244960000|2024-11-22 03:09:20|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|7
1732244970000|2024-11-22 03:09:30|68.46|68.16|68.43|68.13|68.46|68.16|68.43|68.13|7
1732244980000|2024-11-22 03:09:40|68.44|68.14|68.5|68.2|68.52|68.22|68.44|68.14|9
1732244990000|2024-11-22 03:09:50|68.52|68.22|68.52|68.22|68.53|68.23|68.52|68.22|3
1732245000000|2024-11-22 03:10:00|68.53|68.23|68.51|68.21|68.53|68.23|68.5|68.2|14
1732245010000|2024-11-22 03:10:10|68.52|68.22|68.47|68.17|68.53|68.23|68.47|68.17|7
1732245020000|2024-11-22 03:10:20|68.46|68.16|68.45|68.15|68.48|68.18|68.45|68.15|7
1732245030000|2024-11-22 03:10:30|68.44|68.14|68.44|68.14|68.44|68.14|68.39|68.09|7
1732245040000|2024-11-22 03:10:40|68.45|68.15|68.41|68.11|68.45|68.15|68.4|68.1|8
1732245050000|2024-11-22 03:10:50|68.42|68.12|68.44|68.14|68.44|68.14|68.42|68.12|2
1732245060000|2024-11-22 03:11:00|68.45|68.15|68.53|68.23|68.53|68.23|68.45|68.15|5
1732245070000|2024-11-22 03:11:10|68.54|68.24|68.51|68.21|68.54|68.24|68.51|68.21|4
1732245080000|2024-11-22 03:11:20|68.52|68.22|68.51|68.21|68.54|68.24|68.51|68.21|6
1732245090000|2024-11-22 03:11:30|68.52|68.22|68.55|68.25|68.55|68.25|68.52|68.22|6
1732245100000|2024-11-22 03:11:40|68.58|68.28|68.64|68.34|68.64|68.34|68.58|68.28|5
1732245110000|2024-11-22 03:11:50|68.63|68.33|68.67|68.37|68.67|68.37|68.63|68.33|5
1732245120000|2024-11-22 03:12:00|68.66|68.36|68.67|68.37|68.67|68.37|68.64|68.34|4
1732245130000|2024-11-22 03:12:10|68.66|68.36|68.64|68.34|68.66|68.36|68.64|68.34|6
1732245140000|2024-11-22 03:12:20|68.65|68.35|68.61|68.31|68.65|68.35|68.61|68.31|4
1732245150000|2024-11-22 03:12:30|68.62|68.32|68.56|68.26|68.62|68.32|68.56|68.26|5
1732245160000|2024-11-22 03:12:40|68.58|68.28|68.58|68.28|68.61|68.31|68.58|68.28|5
1732245170000|2024-11-22 03:12:50|68.57|68.27|68.6|68.3|68.6|68.3|68.57|68.27|8
1732245180000|2024-11-22 03:13:00|68.59|68.29|68.62|68.32|68.62|68.32|68.58|68.28|7
1732245190000|2024-11-22 03:13:10|68.61|68.31|68.62|68.32|68.62|68.32|68.61|68.31|2
1732245200000|2024-11-22 03:13:20|68.64|68.34|68.63|68.33|68.67|68.37|68.63|68.33|5
1732245210000|2024-11-22 03:13:30|68.69|68.39|68.65|68.35|68.69|68.39|68.64|68.34|8
1732245220000|2024-11-22 03:13:40|68.64|68.34|68.63|68.33|68.64|68.34|68.63|68.33|2
1732245230000|2024-11-22 03:13:50|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|11
1732245240000|2024-11-22 03:14:00|68.57|68.27|68.62|68.32|68.64|68.34|68.57|68.27|11
1732245250000|2024-11-22 03:14:10|68.63|68.33|68.63|68.33|68.64|68.34|68.62|68.32|9
1732245260000|2024-11-22 03:14:20|68.62|68.32|68.61|68.31|68.62|68.32|68.6|68.3|4
1732245270000|2024-11-22 03:14:30|68.6|68.3|68.56|68.26|68.61|68.31|68.56|68.26|8
1732245280000|2024-11-22 03:14:40|68.58|68.28|68.5|68.2|68.58|68.28|68.5|68.2|12
1732245290000|2024-11-22 03:14:50|68.51|68.21|68.45|68.15|68.52|68.22|68.45|68.15|9
1732245300000|2024-11-22 03:15:00|68.46|68.16|68.42|68.12|68.46|68.16|68.42|68.12|9
1732245310000|2024-11-22 03:15:10|68.41|68.11|68.42|68.12|68.43|68.13|68.41|68.11|4
1732245320000|2024-11-22 03:15:20|68.44|68.14|68.39|68.09|68.44|68.14|68.39|68.09|9
1732245330000|2024-11-22 03:15:30|68.38|68.08|68.24|67.94|68.38|68.08|68.24|67.94|13
1732245340000|2024-11-22 03:15:40|68.23|67.93|68.23|67.93|68.23|67.93|68.21|67.91|6
1732245350000|2024-11-22 03:15:50|68.22|67.92|68.18|67.88|68.23|67.93|68.15|67.85|15
1732245360000|2024-11-22 03:16:00|68.2|67.9|68.29|67.99|68.29|67.99|68.2|67.9|5
1732245370000|2024-11-22 03:16:10|68.28|67.98|68.25|67.95|68.28|67.98|68.24|67.94|7
1732245380000|2024-11-22 03:16:20|68.24|67.94|68.23|67.93|68.26|67.96|68.23|67.93|7
1732245390000|2024-11-22 03:16:30|68.22|67.92|68.23|67.93|68.25|67.95|68.22|67.92|7
1732245400000|2024-11-22 03:16:40|68.22|67.92|68.18|67.88|68.22|67.92|68.15|67.85|12
1732245410000|2024-11-22 03:16:50|68.19|67.89|68.16|67.86|68.2|67.9|68.16|67.86|8
1732245420000|2024-11-22 03:17:00|68.17|67.87|68.16|67.86|68.17|67.87|68.11|67.81|13
1732245430000|2024-11-22 03:17:10|68.18|67.88|68.19|67.89|68.2|67.9|68.16|67.86|12
1732245440000|2024-11-22 03:17:20|68.18|67.88|68.17|67.87|68.18|67.88|68.14|67.84|9
1732245450000|2024-11-22 03:17:30|68.16|67.86|68.15|67.85|68.17|67.87|68.13|67.83|10
1732245460000|2024-11-22 03:17:40|68.17|67.87|68.18|67.88|68.21|67.91|68.17|67.87|7
1732245470000|2024-11-22 03:17:50|68.19|67.89|68.21|67.91|68.22|67.92|68.17|67.87|12
1732245480000|2024-11-22 03:18:00|68.2|67.9|68.17|67.87|68.2|67.9|68.16|67.86|11
1732245490000|2024-11-22 03:18:10|68.18|67.88|68.1|67.8|68.18|67.88|68.1|67.8|9
1732245500000|2024-11-22 03:18:20|68.12|67.82|68.15|67.85|68.15|67.85|68.11|67.81|6
1732245510000|2024-11-22 03:18:30|68.14|67.84|68.11|67.81|68.17|67.87|68.11|67.81|11
1732245520000|2024-11-22 03:18:40|68.1|67.8|68.13|67.83|68.14|67.84|68.1|67.8|8
1732245530000|2024-11-22 03:18:50|68.14|67.84|68.16|67.86|68.17|67.87|68.12|67.82|8
1732245540000|2024-11-22 03:19:00|68.15|67.85|68.25|67.95|68.25|67.95|68.15|67.85|9
1732245550000|2024-11-22 03:19:10|68.26|67.96|68.23|67.93|68.27|67.97|68.23|67.93|6
1732245560000|2024-11-22 03:19:20|68.24|67.94|68.21|67.91|68.24|67.94|68.19|67.89|8
1732245570000|2024-11-22 03:19:30|68.23|67.93|68.21|67.91|68.23|67.93|68.2|67.9|5
1732245580000|2024-11-22 03:19:40|68.2|67.9|68.15|67.85|68.2|67.9|68.14|67.84|8
1732245590000|2024-11-22 03:19:50|68.14|67.84|68.1|67.8|68.15|67.85|68.1|67.8|6
1732245600000|2024-11-22 03:20:00|68.06|67.76|68.04|67.74|68.06|67.76|68.02|67.72|5
1732245610000|2024-11-22 03:20:10|68.05|67.75|68.08|67.78|68.08|67.78|68.03|67.73|9
1732245620000|2024-11-22 03:20:20|68.07|67.77|68.08|67.78|68.08|67.78|68.04|67.74|6
1732245630000|2024-11-22 03:20:30|68.09|67.79|68.06|67.76|68.09|67.79|68.05|67.75|11
1732245640000|2024-11-22 03:20:40|68.08|67.78|68.05|67.75|68.1|67.8|68.05|67.75|7
1732245650000|2024-11-22 03:20:50|68.04|67.74|68.02|67.72|68.05|67.75|68.01|67.71|14
1732245660000|2024-11-22 03:21:00|68.03|67.73|68.21|67.91|68.21|67.91|68.02|67.72|12
1732245670000|2024-11-22 03:21:10|68.2|67.9|68.14|67.84|68.21|67.91|68.14|67.84|10
1732245680000|2024-11-22 03:21:20|68.13|67.83|68.12|67.82|68.13|67.83|68.09|67.79|10
1732245690000|2024-11-22 03:21:30|68.14|67.84|68.14|67.84|68.14|67.84|68.13|67.83|3
1732245700000|2024-11-22 03:21:40|68.13|67.83|68.14|67.84|68.14|67.84|68.12|67.82|3
1732245710000|2024-11-22 03:21:50|68.2|67.9|68.28|67.98|68.29|67.99|68.2|67.9|11
1732245720000|2024-11-22 03:22:00|68.27|67.97|68.2|67.9|68.27|67.97|68.2|67.9|16
1732245730000|2024-11-22 03:22:10|68.18|67.88|68.11|67.81|68.18|67.88|68.11|67.81|10
1732245740000|2024-11-22 03:22:20|68.13|67.83|68.2|67.9|68.22|67.92|68.12|67.82|10
1732245750000|2024-11-22 03:22:30|68.21|67.91|68.21|67.91|68.21|67.91|68.2|67.9|5
1732245760000|2024-11-22 03:22:40|68.2|67.9|68.19|67.89|68.21|67.91|68.19|67.89|8
1732245770000|2024-11-22 03:22:50|68.18|67.88|68.14|67.84|68.18|67.88|68.14|67.84|3
1732245780000|2024-11-22 03:23:00|68.13|67.83|68.12|67.82|68.14|67.84|68.12|67.82|4
1732245790000|2024-11-22 03:23:10|68.13|67.83|68.1|67.8|68.13|67.83|68.09|67.79|5
1732245800000|2024-11-22 03:23:20|68.12|67.82|68.11|67.81|68.13|67.83|68.11|67.81|12
1732245810000|2024-11-22 03:23:30|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1732245820000|2024-11-22 03:23:40|68.1|67.8|68.13|67.83|68.13|67.83|68.1|67.8|3
1732245830000|2024-11-22 03:23:50|68.12|67.82|68.13|67.83|68.13|67.83|68.11|67.81|5
1732245840000|2024-11-22 03:24:00|68.14|67.84|68.26|67.96|68.28|67.98|68.14|67.84|11
1732245850000|2024-11-22 03:24:10|68.24|67.94|68.25|67.95|68.25|67.95|68.22|67.92|11
1732245860000|2024-11-22 03:24:20|68.27|67.97|68.25|67.95|68.28|67.98|68.23|67.93|8
1732245870000|2024-11-22 03:24:30|68.24|67.94|68.16|67.86|68.25|67.95|68.16|67.86|13
1732245880000|2024-11-22 03:24:40|68.17|67.87|68.2|67.9|68.21|67.91|68.17|67.87|7
1732245890000|2024-11-22 03:24:50|68.22|67.92|68.23|67.93|68.23|67.93|68.22|67.92|4
1732245900000|2024-11-22 03:25:00|68.24|67.94|68.24|67.94|68.25|67.95|68.22|67.92|14
1732245910000|2024-11-22 03:25:10|68.23|67.93|68.28|67.98|68.28|67.98|68.23|67.93|3
1732245920000|2024-11-22 03:25:20|68.27|67.97|68.28|67.98|68.28|67.98|68.27|67.97|4
1732245930000|2024-11-22 03:25:30|68.29|67.99|68.33|68.03|68.33|68.03|68.27|67.97|10
1732245940000|2024-11-22 03:25:40|68.32|68.02|68.35|68.05|68.38|68.08|68.32|68.02|10
1732245950000|2024-11-22 03:25:50|68.34|68.04|68.4|68.1|68.42|68.12|68.34|68.04|11
1732245960000|2024-11-22 03:26:00|68.39|68.09|68.4|68.1|68.41|68.11|68.36|68.06|8
1732245970000|2024-11-22 03:26:10|68.41|68.11|68.45|68.15|68.45|68.15|68.41|68.11|4
1732245980000|2024-11-22 03:26:20|68.47|68.17|68.43|68.13|68.47|68.17|68.43|68.13|12
1732245990000|2024-11-22 03:26:30|68.44|68.14|68.37|68.07|68.44|68.14|68.37|68.07|10
1732246000000|2024-11-22 03:26:40|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|7
1732246010000|2024-11-22 03:26:50|68.38|68.08|68.36|68.06|68.39|68.09|68.36|68.06|9
1732246020000|2024-11-22 03:27:00|68.34|68.04|68.4|68.1|68.4|68.1|68.34|68.04|6
1732246030000|2024-11-22 03:27:10|68.42|68.12|68.5|68.2|68.51|68.21|68.41|68.11|11
1732246040000|2024-11-22 03:27:20|68.48|68.18|68.4|68.1|68.48|68.18|68.4|68.1|7
1732246050000|2024-11-22 03:27:30|68.36|68.06|68.42|68.12|68.43|68.13|68.36|68.06|5
1732246060000|2024-11-22 03:27:40|68.4|68.1|68.39|68.09|68.4|68.1|68.37|68.07|5
1732246070000|2024-11-22 03:27:50|68.4|68.1|68.43|68.13|68.43|68.13|68.4|68.1|4
1732246080000|2024-11-22 03:28:00|68.42|68.12|68.42|68.12|68.43|68.13|68.41|68.11|5
1732246090000|2024-11-22 03:28:10|68.43|68.13|68.43|68.13|68.43|68.13|68.42|68.12|5
1732246100000|2024-11-22 03:28:20|68.42|68.12|68.47|68.17|68.47|68.17|68.42|68.12|5
1732246110000|2024-11-22 03:28:30|68.46|68.16|68.37|68.07|68.46|68.16|68.37|68.07|5
1732246120000|2024-11-22 03:28:40|68.38|68.08|68.38|68.08|68.4|68.1|68.37|68.07|5
1732246130000|2024-11-22 03:28:50|68.39|68.09|68.37|68.07|68.39|68.09|68.37|68.07|5
1732246140000|2024-11-22 03:29:00|68.38|68.08|68.39|68.09|68.4|68.1|68.38|68.08|8
1732246150000|2024-11-22 03:29:10|68.38|68.08|68.37|68.07|68.38|68.08|68.36|68.06|6
1732246160000|2024-11-22 03:29:20|68.36|68.06|68.41|68.11|68.41|68.11|68.36|68.06|3
1732246170000|2024-11-22 03:29:30|68.4|68.1|68.37|68.07|68.4|68.1|68.37|68.07|3
1732246180000|2024-11-22 03:29:40|68.38|68.08|68.38|68.08|68.41|68.11|68.38|68.08|8
1732246190000|2024-11-22 03:29:50|68.37|68.07|68.33|68.03|68.37|68.07|68.33|68.03|5
1732246200000|2024-11-22 03:30:00|68.41|68.11|68.51|68.21|68.51|68.21|68.4|68.1|12
1732246210000|2024-11-22 03:30:10|68.52|68.22|68.49|68.19|68.52|68.22|68.49|68.19|7
1732246220000|2024-11-22 03:30:20|68.48|68.18|68.43|68.13|68.48|68.18|68.43|68.13|4
1732246230000|2024-11-22 03:30:30|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|7
1732246240000|2024-11-22 03:30:40|68.36|68.06|68.38|68.08|68.38|68.08|68.33|68.03|6
1732246250000|2024-11-22 03:30:50|68.39|68.09|68.39|68.09|68.39|68.09|68.38|68.08|3
1732246260000|2024-11-22 03:31:00|68.4|68.1|68.29|67.99|68.4|68.1|68.29|67.99|13
1732246270000|2024-11-22 03:31:10|68.3|68|68.26|67.96|68.31|68.01|68.2|67.9|15
1732246280000|2024-11-22 03:31:20|68.27|67.97|68.31|68.01|68.31|68.01|68.27|67.97|6
1732246290000|2024-11-22 03:31:30|68.3|68|68.31|68.01|68.31|68.01|68.29|67.99|6
1732246300000|2024-11-22 03:31:40|68.3|68|68.3|68|68.32|68.02|68.3|68|7
1732246310000|2024-11-22 03:31:50|68.29|67.99|68.29|67.99|68.29|67.99|68.28|67.98|5
1732246320000|2024-11-22 03:32:00|68.28|67.98|68.29|67.99|68.29|67.99|68.25|67.95|9
1732246330000|2024-11-22 03:32:10|68.28|67.98|68.29|67.99|68.3|68|68.24|67.94|11
1732246340000|2024-11-22 03:32:20|68.28|67.98|68.23|67.93|68.29|67.99|68.23|67.93|5
1732246350000|2024-11-22 03:32:30|68.22|67.92|68.31|68.01|68.31|68.01|68.19|67.89|8
1732246360000|2024-11-22 03:32:40|68.3|68|68.28|67.98|68.31|68.01|68.26|67.96|10
1732246370000|2024-11-22 03:32:50|68.29|67.99|68.3|68|68.3|68|68.29|67.99|2
1732246380000|2024-11-22 03:33:00|68.29|67.99|68.3|68|68.31|68.01|68.29|67.99|6
1732246390000|2024-11-22 03:33:10|68.29|67.99|68.28|67.98|68.31|68.01|68.27|67.97|8
1732246400000|2024-11-22 03:33:20|68.27|67.97|68.28|67.98|68.28|67.98|68.27|67.97|2
1732246410000|2024-11-22 03:33:30|68.27|67.97|68.19|67.89|68.27|67.97|68.18|67.88|8
1732246420000|2024-11-22 03:33:40|68.2|67.9|68.28|67.98|68.28|67.98|68.19|67.89|6
1732246430000|2024-11-22 03:33:50|68.29|67.99|68.25|67.95|68.29|67.99|68.23|67.93|9
1732246440000|2024-11-22 03:34:00|68.24|67.94|68.2|67.9|68.24|67.94|68.19|67.89|11
1732246450000|2024-11-22 03:34:10|68.19|67.89|68.17|67.87|68.19|67.89|68.17|67.87|3
1732246460000|2024-11-22 03:34:20|68.16|67.86|68.1|67.8|68.16|67.86|68.1|67.8|8
1732246470000|2024-11-22 03:34:30|68.09|67.79|68.06|67.76|68.09|67.79|68.04|67.74|11
1732246480000|2024-11-22 03:34:40|68.05|67.75|68.03|67.73|68.05|67.75|68.03|67.73|5
1732246490000|2024-11-22 03:34:50|68.04|67.74|68.08|67.78|68.09|67.79|68.04|67.74|9
1732246500000|2024-11-22 03:35:00|68.09|67.79|68.11|67.81|68.11|67.81|68.08|67.78|7
1732246510000|2024-11-22 03:35:10|68.1|67.8|68.08|67.78|68.11|67.81|68.08|67.78|7
1732246520000|2024-11-22 03:35:20|68.09|67.79|68.13|67.83|68.15|67.85|68.09|67.79|9
1732246530000|2024-11-22 03:35:30|68.14|67.84|68.2|67.9|68.22|67.92|68.14|67.84|9
1732246540000|2024-11-22 03:35:40|68.21|67.91|68.23|67.93|68.23|67.93|68.21|67.91|3
1732246550000|2024-11-22 03:35:50|68.22|67.92|68.2|67.9|68.23|67.93|68.19|67.89|7
1732246560000|2024-11-22 03:36:00|68.19|67.89|68.19|67.89|68.19|67.89|68.18|67.88|3
1732246570000|2024-11-22 03:36:10|68.18|67.88|68.08|67.78|68.18|67.88|68.08|67.78|4
1732246580000|2024-11-22 03:36:20|68.09|67.79|68.11|67.81|68.18|67.88|68.09|67.79|10
1732246590000|2024-11-22 03:36:30|68.12|67.82|68.16|67.86|68.17|67.87|68.11|67.81|8
1732246600000|2024-11-22 03:36:40|68.17|67.87|68.08|67.78|68.17|67.87|68.08|67.78|7
1732246610000|2024-11-22 03:36:50|68.09|67.79|68.09|67.79|68.09|67.79|68.08|67.78|5
1732246620000|2024-11-22 03:37:00|68.1|67.8|68.09|67.79|68.1|67.8|68.09|67.79|2
1732246630000|2024-11-22 03:37:10|68.08|67.78|68.03|67.73|68.09|67.79|68.03|67.73|11
1732246640000|2024-11-22 03:37:20|68.02|67.72|68.02|67.72|68.02|67.72|67.99|67.69|7
1732246650000|2024-11-22 03:37:30|68.01|67.71|68.03|67.73|68.06|67.76|68.01|67.71|11
1732246660000|2024-11-22 03:37:40|68.04|67.74|68.08|67.78|68.09|67.79|68.04|67.74|12
1732246670000|2024-11-22 03:37:50|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|6
1732246690000|2024-11-22 03:38:10|68.07|67.77|68.01|67.71|68.08|67.78|68.01|67.71|8
1732246710000|2024-11-22 03:38:30|68|67.7|67.99|67.69|68.01|67.71|67.98|67.68|8
1732246720000|2024-11-22 03:38:40|67.98|67.68|67.98|67.68|68|67.7|67.97|67.67|11
1732246730000|2024-11-22 03:38:50|67.99|67.69|68.01|67.71|68.02|67.72|67.98|67.68|13
1732246740000|2024-11-22 03:39:00|68|67.7|68.02|67.72|68.06|67.76|68|67.7|6
1732246750000|2024-11-22 03:39:10|68.03|67.73|68.03|67.73|68.03|67.73|68.02|67.72|7
1732246760000|2024-11-22 03:39:20|68.04|67.74|68.04|67.74|68.07|67.77|68.03|67.73|7
1732246770000|2024-11-22 03:39:30|68.05|67.75|68.09|67.79|68.09|67.79|68.04|67.74|10
1732246780000|2024-11-22 03:39:40|68.08|67.78|68.1|67.8|68.1|67.8|68.08|67.78|3
1732246790000|2024-11-22 03:39:50|68.11|67.81|68.16|67.86|68.2|67.9|68.11|67.81|9
1732246800000|2024-11-22 03:40:00|68.15|67.85|68.19|67.89|68.2|67.9|68.14|67.84|9
1732246810000|2024-11-22 03:40:10|68.13|67.83|68.14|67.84|68.17|67.87|68.13|67.83|7
1732246820000|2024-11-22 03:40:20|68.16|67.86|68.19|67.89|68.2|67.9|68.15|67.85|11
1732246830000|2024-11-22 03:40:30|68.2|67.9|68.21|67.91|68.21|67.91|68.19|67.89|8
1732246840000|2024-11-22 03:40:40|68.2|67.9|68.35|68.05|68.35|68.05|68.2|67.9|13
1732246850000|2024-11-22 03:40:50|68.33|68.03|68.29|67.99|68.33|68.03|68.29|67.99|10
1732246860000|2024-11-22 03:41:00|68.3|68|68.35|68.05|68.35|68.05|68.3|68|12
1732246870000|2024-11-22 03:41:10|68.34|68.04|68.32|68.02|68.34|68.04|68.31|68.01|8
1732246880000|2024-11-22 03:41:20|68.31|68.01|68.33|68.03|68.33|68.03|68.31|68.01|5
1732246890000|2024-11-22 03:41:30|68.34|68.04|68.35|68.05|68.36|68.06|68.33|68.03|8
1732246900000|2024-11-22 03:41:40|68.36|68.06|68.34|68.04|68.37|68.07|68.33|68.03|16
1732246910000|2024-11-22 03:41:50|68.35|68.05|68.3|68|68.35|68.05|68.3|68|8
1732246920000|2024-11-22 03:42:00|68.29|67.99|68.3|68|68.3|68|68.29|67.99|4
1732246930000|2024-11-22 03:42:10|68.29|67.99|68.33|68.03|68.33|68.03|68.29|67.99|8
1732246940000|2024-11-22 03:42:20|68.34|68.04|68.41|68.11|68.41|68.11|68.32|68.02|10
1732246950000|2024-11-22 03:42:30|68.42|68.12|68.54|68.24|68.54|68.24|68.42|68.12|7
1732246960000|2024-11-22 03:42:40|68.55|68.25|68.59|68.29|68.61|68.31|68.55|68.25|7
1732246970000|2024-11-22 03:42:50|68.6|68.3|68.83|68.53|68.83|68.53|68.6|68.3|13
1732246980000|2024-11-22 03:43:00|68.82|68.52|68.72|68.42|68.82|68.52|68.72|68.42|12
1732246990000|2024-11-22 03:43:10|68.71|68.41|68.58|68.28|68.71|68.41|68.57|68.27|13
1732247000000|2024-11-22 03:43:20|68.59|68.29|68.6|68.3|68.61|68.31|68.59|68.29|3
1732247010000|2024-11-22 03:43:30|68.61|68.31|68.57|68.27|68.61|68.31|68.57|68.27|4
1732247020000|2024-11-22 03:43:40|68.58|68.28|68.61|68.31|68.62|68.32|68.58|68.28|7
1732247030000|2024-11-22 03:43:50|68.62|68.32|68.71|68.41|68.71|68.41|68.62|68.32|8
1732247040000|2024-11-22 03:44:00|68.72|68.42|68.69|68.39|68.72|68.42|68.6|68.3|13
1732247050000|2024-11-22 03:44:10|68.7|68.4|68.69|68.39|68.7|68.4|68.63|68.33|11
1732247060000|2024-11-22 03:44:20|68.7|68.4|68.72|68.42|68.72|68.42|68.7|68.4|3
1732247070000|2024-11-22 03:44:30|68.73|68.43|68.75|68.45|68.75|68.45|68.73|68.43|3
1732247100000|2024-11-22 03:45:00|68.74|68.44|68.74|68.44|68.74|68.44|68.74|68.44|1
1732247110000|2024-11-22 03:45:10|68.75|68.45|68.75|68.45|68.75|68.45|68.75|68.45|1
1732247120000|2024-11-22 03:45:20|68.74|68.44|68.72|68.42|68.78|68.48|68.72|68.42|7
1732247130000|2024-11-22 03:45:30|68.71|68.41|68.7|68.4|68.71|68.41|68.68|68.38|5
1732247140000|2024-11-22 03:45:40|68.71|68.41|68.73|68.43|68.74|68.44|68.71|68.41|3
1732247150000|2024-11-22 03:45:50|68.72|68.42|68.7|68.4|68.72|68.42|68.7|68.4|3
1732247160000|2024-11-22 03:46:00|68.71|68.41|68.71|68.41|68.75|68.45|68.71|68.41|7
1732247170000|2024-11-22 03:46:10|68.73|68.43|68.73|68.43|68.74|68.44|68.73|68.43|5
1732247180000|2024-11-22 03:46:20|68.72|68.42|68.71|68.41|68.72|68.42|68.7|68.4|4
1732247190000|2024-11-22 03:46:30|68.7|68.4|68.72|68.42|68.72|68.42|68.7|68.4|2
1732247200000|2024-11-22 03:46:40|68.73|68.43|68.73|68.43|68.73|68.43|68.73|68.43|1
1732247220000|2024-11-22 03:47:00|68.72|68.42|68.74|68.44|68.75|68.45|68.71|68.41|6
1732247240000|2024-11-22 03:47:20|68.79|68.49|68.74|68.44|68.84|68.54|68.74|68.44|8
1732247250000|2024-11-22 03:47:30|68.73|68.43|68.61|68.31|68.73|68.43|68.61|68.31|7
1732247260000|2024-11-22 03:47:40|68.6|68.3|68.62|68.32|68.62|68.32|68.6|68.3|2
1732247270000|2024-11-22 03:47:50|68.61|68.31|68.6|68.3|68.61|68.31|68.6|68.3|4
1732247280000|2024-11-22 03:48:00|68.61|68.31|68.6|68.3|68.61|68.31|68.6|68.3|4
1732247290000|2024-11-22 03:48:10|68.61|68.31|68.63|68.33|68.63|68.33|68.6|68.3|3
1732247300000|2024-11-22 03:48:20|68.62|68.32|68.62|68.32|68.62|68.32|68.62|68.32|1
1732247310000|2024-11-22 03:48:30|68.61|68.31|68.54|68.24|68.61|68.31|68.54|68.24|10
1732247320000|2024-11-22 03:48:40|68.53|68.23|68.53|68.23|68.53|68.23|68.53|68.23|1
1732247330000|2024-11-22 03:48:50|68.56|68.26|68.61|68.31|68.61|68.31|68.55|68.25|6
1732247340000|2024-11-22 03:49:00|68.52|68.22|68.52|68.22|68.52|68.22|68.52|68.22|1
1732247350000|2024-11-22 03:49:10|68.51|68.21|68.45|68.15|68.51|68.21|68.45|68.15|5
1732247360000|2024-11-22 03:49:20|68.46|68.16|68.46|68.16|68.46|68.16|68.45|68.15|3
1732247370000|2024-11-22 03:49:30|68.44|68.14|68.44|68.14|68.45|68.15|68.42|68.12|6
1732247380000|2024-11-22 03:49:40|68.43|68.13|68.38|68.08|68.43|68.13|68.38|68.08|4
1732247390000|2024-11-22 03:49:50|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|4
1732247400000|2024-11-22 03:50:00|68.42|68.12|68.43|68.13|68.43|68.13|68.41|68.11|3
1732247410000|2024-11-22 03:50:10|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|3
1732247420000|2024-11-22 03:50:20|68.42|68.12|68.44|68.14|68.46|68.16|68.42|68.12|5
1732247430000|2024-11-22 03:50:30|68.43|68.13|68.4|68.1|68.43|68.13|68.4|68.1|6
1732247440000|2024-11-22 03:50:40|68.42|68.12|68.37|68.07|68.42|68.12|68.37|68.07|4
1732247450000|2024-11-22 03:50:50|68.36|68.06|68.32|68.02|68.36|68.06|68.32|68.02|4
1732247460000|2024-11-22 03:51:00|68.34|68.04|68.34|68.04|68.35|68.05|68.33|68.03|4
1732247470000|2024-11-22 03:51:10|68.35|68.05|68.41|68.11|68.41|68.11|68.35|68.05|6
1732247490000|2024-11-22 03:51:30|68.4|68.1|68.4|68.1|68.4|68.1|68.4|68.1|1
1732247500000|2024-11-22 03:51:40|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|2
1732247510000|2024-11-22 03:51:50|68.4|68.1|68.33|68.03|68.4|68.1|68.33|68.03|4
1732247520000|2024-11-22 03:52:00|68.32|68.02|68.34|68.04|68.34|68.04|68.32|68.02|5
1732247530000|2024-11-22 03:52:10|68.33|68.03|68.34|68.04|68.34|68.04|68.29|67.99|6
1732247540000|2024-11-22 03:52:20|68.33|68.03|68.38|68.08|68.39|68.09|68.33|68.03|6
1732247550000|2024-11-22 03:52:30|68.39|68.09|68.41|68.11|68.42|68.12|68.39|68.09|3
1732247560000|2024-11-22 03:52:40|68.4|68.1|68.4|68.1|68.4|68.1|68.39|68.09|5
1732247570000|2024-11-22 03:52:50|68.43|68.13|68.42|68.12|68.44|68.14|68.42|68.12|5
1732247580000|2024-11-22 03:53:00|68.43|68.13|68.43|68.13|68.43|68.13|68.42|68.12|3
1732247590000|2024-11-22 03:53:10|68.45|68.15|68.4|68.1|68.45|68.15|68.4|68.1|5
1732247610000|2024-11-22 03:53:30|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|4
1732247620000|2024-11-22 03:53:40|68.42|68.12|68.44|68.14|68.44|68.14|68.42|68.12|2
1732247640000|2024-11-22 03:54:00|68.45|68.15|68.43|68.13|68.46|68.16|68.42|68.12|6
1732247650000|2024-11-22 03:54:10|68.42|68.12|68.43|68.13|68.43|68.13|68.42|68.12|2
1732247660000|2024-11-22 03:54:20|68.42|68.12|68.44|68.14|68.45|68.15|68.42|68.12|4
1732247670000|2024-11-22 03:54:30|68.43|68.13|68.41|68.11|68.43|68.13|68.41|68.11|3
1732247680000|2024-11-22 03:54:40|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732247690000|2024-11-22 03:54:50|68.37|68.07|68.35|68.05|68.37|68.07|68.35|68.05|3
1732247710000|2024-11-22 03:55:10|68.42|68.12|68.42|68.12|68.43|68.13|68.42|68.12|5
1732247720000|2024-11-22 03:55:20|68.41|68.11|68.35|68.05|68.41|68.11|68.35|68.05|3
1732247730000|2024-11-22 03:55:30|68.34|68.04|68.35|68.05|68.35|68.05|68.34|68.04|2
1732247740000|2024-11-22 03:55:40|68.43|68.13|68.45|68.15|68.45|68.15|68.43|68.13|2
1732247750000|2024-11-22 03:55:50|68.46|68.16|68.46|68.16|68.49|68.19|68.46|68.16|5
1732247760000|2024-11-22 03:56:00|68.45|68.15|68.43|68.13|68.45|68.15|68.42|68.12|7
1732247770000|2024-11-22 03:56:10|68.42|68.12|68.43|68.13|68.43|68.13|68.42|68.12|2
1732247780000|2024-11-22 03:56:20|68.44|68.14|68.48|68.18|68.48|68.18|68.43|68.13|5
1732247790000|2024-11-22 03:56:30|68.49|68.19|68.53|68.23|68.53|68.23|68.49|68.19|4
1732247800000|2024-11-22 03:56:40|68.54|68.24|68.54|68.24|68.55|68.25|68.54|68.24|3
1732247810000|2024-11-22 03:56:50|68.52|68.22|68.53|68.23|68.53|68.23|68.52|68.22|2
1732247820000|2024-11-22 03:57:00|68.54|68.24|68.56|68.26|68.56|68.26|68.54|68.24|2
1732247830000|2024-11-22 03:57:10|68.54|68.24|68.45|68.15|68.54|68.24|68.45|68.15|7
1732247840000|2024-11-22 03:57:20|68.44|68.14|68.44|68.14|68.44|68.14|68.41|68.11|5
1732247850000|2024-11-22 03:57:30|68.51|68.21|68.51|68.21|68.51|68.21|68.51|68.21|1
1732247860000|2024-11-22 03:57:40|68.52|68.22|68.51|68.21|68.52|68.22|68.51|68.21|2
1732247870000|2024-11-22 03:57:50|68.49|68.19|68.49|68.19|68.49|68.19|68.45|68.15|3
1732247880000|2024-11-22 03:58:00|68.47|68.17|68.46|68.16|68.49|68.19|68.46|68.16|6
1732247890000|2024-11-22 03:58:10|68.44|68.14|68.44|68.14|68.45|68.15|68.44|68.14|3
1732247900000|2024-11-22 03:58:20|68.45|68.15|68.48|68.18|68.48|68.18|68.45|68.15|3
1732247910000|2024-11-22 03:58:30|68.47|68.17|68.47|68.17|68.47|68.17|68.44|68.14|7
1732247920000|2024-11-22 03:58:40|68.46|68.16|68.45|68.15|68.46|68.16|68.45|68.15|4
1732247930000|2024-11-22 03:58:50|68.49|68.19|68.47|68.17|68.49|68.19|68.46|68.16|5
1732247940000|2024-11-22 03:59:00|68.46|68.16|68.43|68.13|68.46|68.16|68.43|68.13|3
1732247950000|2024-11-22 03:59:10|68.42|68.12|68.4|68.1|68.42|68.12|68.39|68.09|5
1732247960000|2024-11-22 03:59:20|68.42|68.12|68.46|68.16|68.46|68.16|68.42|68.12|8
1732247970000|2024-11-22 03:59:30|68.45|68.15|68.42|68.12|68.45|68.15|68.42|68.12|4
1732247980000|2024-11-22 03:59:40|68.43|68.13|68.42|68.12|68.44|68.14|68.42|68.12|4
1732247990000|2024-11-22 03:59:50|68.45|68.15|68.53|68.23|68.53|68.23|68.43|68.13|5
1732248000000|2024-11-22 04:00:00|68.63|68.33|68.7|68.4|68.7|68.4|68.62|68.32|11
1732248010000|2024-11-22 04:00:10|68.69|68.39|68.6|68.3|68.69|68.39|68.6|68.3|4
1732248020000|2024-11-22 04:00:20|68.61|68.31|68.6|68.3|68.68|68.38|68.6|68.3|9
1732248030000|2024-11-22 04:00:30|68.58|68.28|68.58|68.28|68.59|68.29|68.58|68.28|3
1732248040000|2024-11-22 04:00:40|68.59|68.29|68.59|68.29|68.6|68.3|68.58|68.28|5
1732248050000|2024-11-22 04:00:50|68.6|68.3|68.56|68.26|68.6|68.3|68.56|68.26|5
1732248060000|2024-11-22 04:01:00|68.54|68.24|68.5|68.2|68.54|68.24|68.5|68.2|5
1732248070000|2024-11-22 04:01:10|68.49|68.19|68.52|68.22|68.52|68.22|68.49|68.19|5
1732248080000|2024-11-22 04:01:20|68.53|68.23|68.52|68.22|68.53|68.23|68.52|68.22|8
1732248090000|2024-11-22 04:01:30|68.51|68.21|68.53|68.23|68.53|68.23|68.51|68.21|10
1732248100000|2024-11-22 04:01:40|68.52|68.22|68.54|68.24|68.54|68.24|68.52|68.22|3
1732248110000|2024-11-22 04:01:50|68.55|68.25|68.5|68.2|68.55|68.25|68.49|68.19|8
1732248120000|2024-11-22 04:02:00|68.51|68.21|68.5|68.2|68.53|68.23|68.5|68.2|9
1732248130000|2024-11-22 04:02:10|68.51|68.21|68.49|68.19|68.51|68.21|68.48|68.18|6
1732248150000|2024-11-22 04:02:30|68.52|68.22|68.58|68.28|68.62|68.32|68.52|68.22|10
1732248160000|2024-11-22 04:02:40|68.57|68.27|68.53|68.23|68.57|68.27|68.52|68.22|5
1732248170000|2024-11-22 04:02:50|68.54|68.24|68.54|68.24|68.57|68.27|68.54|68.24|14
1732248180000|2024-11-22 04:03:00|68.53|68.23|68.55|68.25|68.56|68.26|68.53|68.23|9
1732248190000|2024-11-22 04:03:10|68.56|68.26|68.59|68.29|68.6|68.3|68.54|68.24|14
1732248200000|2024-11-22 04:03:20|68.58|68.28|68.65|68.35|68.65|68.35|68.58|68.28|7
1732248210000|2024-11-22 04:03:30|68.7|68.4|68.6|68.3|68.71|68.41|68.6|68.3|19
1732248220000|2024-11-22 04:03:40|68.61|68.31|68.58|68.28|68.61|68.31|68.58|68.28|6
1732248230000|2024-11-22 04:03:50|68.59|68.29|68.59|68.29|68.59|68.29|68.59|68.29|1
1732248240000|2024-11-22 04:04:00|68.6|68.3|68.5|68.2|68.6|68.3|68.5|68.2|9
1732248250000|2024-11-22 04:04:10|68.49|68.19|68.42|68.12|68.5|68.2|68.41|68.11|10
1732248260000|2024-11-22 04:04:20|68.41|68.11|68.4|68.1|68.41|68.11|68.4|68.1|4
1732248270000|2024-11-22 04:04:30|68.41|68.11|68.51|68.21|68.51|68.21|68.41|68.11|4
1732248280000|2024-11-22 04:04:40|68.5|68.2|68.48|68.18|68.5|68.2|68.48|68.18|9
1732248290000|2024-11-22 04:04:50|68.45|68.15|68.44|68.14|68.47|68.17|68.44|68.14|6
1732248300000|2024-11-22 04:05:00|68.42|68.12|68.43|68.13|68.43|68.13|68.41|68.11|6
1732248310000|2024-11-22 04:05:10|68.42|68.12|68.41|68.11|68.42|68.12|68.41|68.11|2
1732248320000|2024-11-22 04:05:20|68.4|68.1|68.39|68.09|68.4|68.1|68.39|68.09|2
1732248330000|2024-11-22 04:05:30|68.4|68.1|68.41|68.11|68.41|68.11|68.4|68.1|2
1732248340000|2024-11-22 04:05:40|68.43|68.13|68.43|68.13|68.43|68.13|68.43|68.13|1
1732248350000|2024-11-22 04:05:50|68.51|68.21|68.52|68.22|68.52|68.22|68.51|68.21|4
1732248360000|2024-11-22 04:06:00|68.53|68.23|68.62|68.32|68.62|68.32|68.53|68.23|13
1732248370000|2024-11-22 04:06:10|68.61|68.31|68.62|68.32|68.62|68.32|68.58|68.28|9
1732248380000|2024-11-22 04:06:20|68.61|68.31|68.52|68.22|68.61|68.31|68.5|68.2|9
1732248390000|2024-11-22 04:06:30|68.56|68.26|68.54|68.24|68.56|68.26|68.54|68.24|5
1732248400000|2024-11-22 04:06:40|68.55|68.25|68.51|68.21|68.57|68.27|68.51|68.21|6
1732248410000|2024-11-22 04:06:50|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|3
1732248420000|2024-11-22 04:07:00|68.51|68.21|68.49|68.19|68.51|68.21|68.49|68.19|3
1732248430000|2024-11-22 04:07:10|68.5|68.2|68.53|68.23|68.54|68.24|68.5|68.2|9
1732248440000|2024-11-22 04:07:20|68.52|68.22|68.53|68.23|68.53|68.23|68.52|68.22|4
1732248450000|2024-11-22 04:07:30|68.54|68.24|68.55|68.25|68.57|68.27|68.54|68.24|8
1732248460000|2024-11-22 04:07:40|68.54|68.24|68.54|68.24|68.54|68.24|68.53|68.23|5
1732248470000|2024-11-22 04:07:50|68.53|68.23|68.52|68.22|68.53|68.23|68.52|68.22|2
1732248480000|2024-11-22 04:08:00|68.51|68.21|68.51|68.21|68.52|68.22|68.51|68.21|3
1732248490000|2024-11-22 04:08:10|68.52|68.22|68.54|68.24|68.59|68.29|68.52|68.22|7
1732248500000|2024-11-22 04:08:20|68.57|68.27|68.52|68.22|68.57|68.27|68.52|68.22|5
1732248510000|2024-11-22 04:08:30|68.53|68.23|68.59|68.29|68.59|68.29|68.52|68.22|5
1732248520000|2024-11-22 04:08:40|68.6|68.3|68.63|68.33|68.64|68.34|68.59|68.29|8
1732248530000|2024-11-22 04:08:50|68.64|68.34|68.72|68.42|68.72|68.42|68.64|68.34|3
1732248540000|2024-11-22 04:09:00|68.71|68.41|68.79|68.49|68.79|68.49|68.71|68.41|6
1732248550000|2024-11-22 04:09:10|68.8|68.5|68.79|68.49|68.81|68.51|68.74|68.44|7
1732248560000|2024-11-22 04:09:20|68.77|68.47|68.89|68.59|68.9|68.6|68.77|68.47|5
1732248570000|2024-11-22 04:09:30|68.92|68.62|68.89|68.59|68.92|68.62|68.89|68.59|6
1732248580000|2024-11-22 04:09:40|68.9|68.6|68.94|68.64|68.94|68.64|68.9|68.6|5
1732248590000|2024-11-22 04:09:50|68.95|68.65|69.01|68.71|69.01|68.71|68.95|68.65|5
1732248600000|2024-11-22 04:10:00|69.02|68.72|69|68.7|69.02|68.72|68.98|68.68|9
1732248610000|2024-11-22 04:10:10|69.01|68.71|69.02|68.72|69.03|68.73|69.01|68.71|6
1732248620000|2024-11-22 04:10:20|69.03|68.73|69.03|68.73|69.03|68.73|69.02|68.72|3
1732248630000|2024-11-22 04:10:30|69.02|68.72|69.01|68.71|69.03|68.73|69|68.7|7
1732248640000|2024-11-22 04:10:40|69|68.7|69.01|68.71|69.01|68.71|69|68.7|2
1732248650000|2024-11-22 04:10:50|69.02|68.72|69.03|68.73|69.03|68.73|69.02|68.72|4
1732248660000|2024-11-22 04:11:00|69.02|68.72|69.02|68.72|69.02|68.72|69.02|68.72|1
1732248670000|2024-11-22 04:11:10|69.01|68.71|69.01|68.71|69.01|68.71|69.01|68.71|1
1732248680000|2024-11-22 04:11:20|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|3
1732248690000|2024-11-22 04:11:30|69.01|68.71|69.01|68.71|69.03|68.73|69|68.7|6
1732248700000|2024-11-22 04:11:40|69.02|68.72|69.01|68.71|69.02|68.72|69.01|68.71|2
1732248720000|2024-11-22 04:12:00|69.02|68.72|69.02|68.72|69.03|68.73|69.01|68.71|5
1732248740000|2024-11-22 04:12:20|69.01|68.71|69|68.7|69.01|68.71|69|68.7|2
1732248750000|2024-11-22 04:12:30|68.98|68.68|68.99|68.69|68.99|68.69|68.98|68.68|2
1732248760000|2024-11-22 04:12:40|69|68.7|69.03|68.73|69.03|68.73|69|68.7|6
1732248770000|2024-11-22 04:12:50|69.02|68.72|69.03|68.73|69.03|68.73|69.02|68.72|2
1732248790000|2024-11-22 04:13:10|69.06|68.76|69.1|68.8|69.12|68.82|69.06|68.76|5
1732248800000|2024-11-22 04:13:20|69.11|68.81|69.11|68.81|69.11|68.81|69.1|68.8|3
1732248810000|2024-11-22 04:13:30|69.12|68.82|69.09|68.79|69.12|68.82|69.09|68.79|6
1732248820000|2024-11-22 04:13:40|69.08|68.78|69.02|68.72|69.08|68.78|69.02|68.72|4
1732248840000|2024-11-22 04:14:00|69.03|68.73|69.02|68.72|69.09|68.79|69.01|68.71|12
1732248850000|2024-11-22 04:14:10|69.03|68.73|69.1|68.8|69.1|68.8|69.03|68.73|7
1732248860000|2024-11-22 04:14:20|69.11|68.81|69.11|68.81|69.11|68.81|69.1|68.8|3
1732248870000|2024-11-22 04:14:30|69.1|68.8|69.09|68.79|69.11|68.81|69.09|68.79|10
1732248880000|2024-11-22 04:14:40|69.1|68.8|69.09|68.79|69.1|68.8|69.07|68.77|7
1732248890000|2024-11-22 04:14:50|69.08|68.78|69.12|68.82|69.13|68.83|69.07|68.77|9
1732248900000|2024-11-22 04:15:00|69.11|68.81|69.11|68.81|69.13|68.83|69.11|68.81|7
1732248910000|2024-11-22 04:15:10|69.1|68.8|69.09|68.79|69.1|68.8|69.03|68.73|7
1732248920000|2024-11-22 04:15:20|69.1|68.8|69.08|68.78|69.1|68.8|69.02|68.72|5
1732248930000|2024-11-22 04:15:30|69.09|68.79|69.04|68.74|69.1|68.8|69.04|68.74|11
1732248940000|2024-11-22 04:15:40|69.09|68.79|69.09|68.79|69.1|68.8|69.08|68.78|9
1732248950000|2024-11-22 04:15:50|69.08|68.78|69.1|68.8|69.11|68.81|69.07|68.77|6
1732248960000|2024-11-22 04:16:00|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|9
1732248970000|2024-11-22 04:16:10|69.12|68.82|69.13|68.83|69.13|68.83|69.12|68.82|4
1732249000000|2024-11-22 04:16:40|69.12|68.82|69.11|68.81|69.12|68.82|69.11|68.81|4
1732249010000|2024-11-22 04:16:50|69.12|68.82|69.12|68.82|69.12|68.82|69.11|68.81|3
1732249030000|2024-11-22 04:17:10|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|7
1732249040000|2024-11-22 04:17:20|69.1|68.8|69.12|68.82|69.12|68.82|69.1|68.8|3
1732249050000|2024-11-22 04:17:30|69.13|68.83|69.13|68.83|69.13|68.83|69.1|68.8|7
1732249060000|2024-11-22 04:17:40|69.12|68.82|69.13|68.83|69.13|68.83|69.12|68.82|2
1732249070000|2024-11-22 04:17:50|69.17|68.87|69.21|68.91|69.21|68.91|69.17|68.87|7
1732249080000|2024-11-22 04:18:00|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732249090000|2024-11-22 04:18:10|69.2|68.9|69.28|68.98|69.28|68.98|69.2|68.9|8
1732249100000|2024-11-22 04:18:20|69.31|69.01|69.31|69.01|69.31|69.01|69.3|69|3
1732249110000|2024-11-22 04:18:30|69.3|69|69.32|69.02|69.32|69.02|69.3|69|3
1732249120000|2024-11-22 04:18:40|69.31|69.01|69.3|69|69.31|69.01|69.3|69|4
1732249130000|2024-11-22 04:18:50|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732249140000|2024-11-22 04:19:00|69.32|69.02|69.3|69|69.33|69.03|69.29|68.99|7
1732249150000|2024-11-22 04:19:10|69.29|68.99|69.3|69|69.32|69.02|69.29|68.99|8
1732249160000|2024-11-22 04:19:20|69.29|68.99|69.26|68.96|69.31|69.01|69.25|68.95|10
1732249170000|2024-11-22 04:19:30|69.25|68.95|69.17|68.87|69.25|68.95|69.17|68.87|9
1732249180000|2024-11-22 04:19:40|69.16|68.86|69.14|68.84|69.17|68.87|69.14|68.84|4
1732249190000|2024-11-22 04:19:50|69.15|68.85|69.1|68.8|69.15|68.85|69.09|68.79|5
1732249200000|2024-11-22 04:20:00|69.08|68.78|69.09|68.79|69.09|68.79|69.07|68.77|6
1732249210000|2024-11-22 04:20:10|69.1|68.8|69.16|68.86|69.2|68.9|69.09|68.79|16
1732249220000|2024-11-22 04:20:20|69.18|68.88|69.22|68.92|69.23|68.93|69.17|68.87|8
1732249230000|2024-11-22 04:20:30|69.23|68.93|69.28|68.98|69.29|68.99|69.23|68.93|7
1732249240000|2024-11-22 04:20:40|69.29|68.99|69.31|69.01|69.31|69.01|69.29|68.99|3
1732249250000|2024-11-22 04:20:50|69.27|68.97|69.27|68.97|69.27|68.97|69.26|68.96|3
1732249260000|2024-11-22 04:21:00|69.26|68.96|69.27|68.97|69.3|69|69.26|68.96|7
1732249270000|2024-11-22 04:21:10|69.28|68.98|69.48|69.18|69.48|69.18|69.28|68.98|8
1732249280000|2024-11-22 04:21:20|69.47|69.17|69.49|69.19|69.51|69.21|69.46|69.16|10
1732249290000|2024-11-22 04:21:30|69.48|69.18|69.45|69.15|69.5|69.2|69.45|69.15|10
1732249300000|2024-11-22 04:21:40|69.39|69.09|69.38|69.08|69.39|69.09|69.37|69.07|4
1732249310000|2024-11-22 04:21:50|69.39|69.09|69.4|69.1|69.4|69.1|69.38|69.08|4
1732249320000|2024-11-22 04:22:00|69.41|69.11|69.41|69.11|69.41|69.11|69.39|69.09|7
1732249330000|2024-11-22 04:22:10|69.42|69.12|69.48|69.18|69.5|69.2|69.41|69.11|13
1732249340000|2024-11-22 04:22:20|69.46|69.16|69.45|69.15|69.46|69.16|69.44|69.14|7
1732249350000|2024-11-22 04:22:30|69.46|69.16|69.4|69.1|69.46|69.16|69.4|69.1|10
1732249360000|2024-11-22 04:22:40|69.39|69.09|69.45|69.15|69.46|69.16|69.39|69.09|6
1732249370000|2024-11-22 04:22:50|69.42|69.12|69.42|69.12|69.46|69.16|69.41|69.11|11
1732249380000|2024-11-22 04:23:00|69.43|69.13|69.37|69.07|69.44|69.14|69.37|69.07|7
1732249390000|2024-11-22 04:23:10|69.36|69.06|69.35|69.05|69.36|69.06|69.35|69.05|2
1732249400000|2024-11-22 04:23:20|69.34|69.04|69.33|69.03|69.34|69.04|69.27|68.97|7
1732249410000|2024-11-22 04:23:30|69.34|69.04|69.36|69.06|69.36|69.06|69.34|69.04|3
1732249420000|2024-11-22 04:23:40|69.35|69.05|69.31|69.01|69.35|69.05|69.29|68.99|6
1732249430000|2024-11-22 04:23:50|69.32|69.02|69.35|69.05|69.35|69.05|69.32|69.02|3
1732249440000|2024-11-22 04:24:00|69.34|69.04|69.29|68.99|69.34|69.04|69.27|68.97|7
1732249450000|2024-11-22 04:24:10|69.3|69|69.36|69.06|69.36|69.06|69.3|69|2
1732249460000|2024-11-22 04:24:20|69.35|69.05|69.29|68.99|69.36|69.06|69.29|68.99|9
1732249470000|2024-11-22 04:24:30|69.28|68.98|69.2|68.9|69.29|68.99|69.19|68.89|10
1732249480000|2024-11-22 04:24:40|69.28|68.98|69.28|68.98|69.28|68.98|69.26|68.96|5
1732249490000|2024-11-22 04:24:50|69.29|68.99|69.37|69.07|69.37|69.07|69.28|68.98|8
1732249500000|2024-11-22 04:25:00|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|4
1732249510000|2024-11-22 04:25:10|69.38|69.08|69.4|69.1|69.4|69.1|69.37|69.07|11
1732249520000|2024-11-22 04:25:20|69.39|69.09|69.28|68.98|69.4|69.1|69.28|68.98|8
1732249530000|2024-11-22 04:25:30|69.29|68.99|69.32|69.02|69.34|69.04|69.28|68.98|10
1732249540000|2024-11-22 04:25:40|69.33|69.03|69.29|68.99|69.35|69.05|69.28|68.98|12
1732249550000|2024-11-22 04:25:50|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|5
1732249560000|2024-11-22 04:26:00|69.27|68.97|69.17|68.87|69.27|68.97|69.16|68.86|10
1732249570000|2024-11-22 04:26:10|69.16|68.86|69.17|68.87|69.18|68.88|69.16|68.86|6
1732249580000|2024-11-22 04:26:20|69.16|68.86|69.16|68.86|69.17|68.87|69.16|68.86|3
1732249590000|2024-11-22 04:26:30|69.17|68.87|69.17|68.87|69.17|68.87|69.15|68.85|5
1732249600000|2024-11-22 04:26:40|69.16|68.86|69.16|68.86|69.16|68.86|69.14|68.84|9
1732249610000|2024-11-22 04:26:50|69.15|68.85|69.16|68.86|69.17|68.87|69.13|68.83|11
1732249630000|2024-11-22 04:27:10|69.17|68.87|69.2|68.9|69.2|68.9|69.16|68.86|6
1732249640000|2024-11-22 04:27:20|69.19|68.89|69.17|68.87|69.19|68.89|69.17|68.87|5
1732249650000|2024-11-22 04:27:30|69.16|68.86|69.16|68.86|69.16|68.86|69.15|68.85|3
1732249660000|2024-11-22 04:27:40|69.15|68.85|69.07|68.77|69.15|68.85|69.07|68.77|5
1732249670000|2024-11-22 04:27:50|69.06|68.76|69|68.7|69.06|68.76|68.99|68.69|12
1732249680000|2024-11-22 04:28:00|68.99|68.69|69|68.7|69|68.7|68.99|68.69|2
1732249690000|2024-11-22 04:28:10|69.02|68.72|69.06|68.76|69.07|68.77|69.02|68.72|8
1732249700000|2024-11-22 04:28:20|69.04|68.74|69.02|68.72|69.04|68.74|69.01|68.71|9
1732249710000|2024-11-22 04:28:30|69.01|68.71|69|68.7|69.01|68.71|68.99|68.69|6
1732249720000|2024-11-22 04:28:40|68.99|68.69|68.99|68.69|68.99|68.69|68.98|68.68|3
1732249730000|2024-11-22 04:28:50|68.98|68.68|68.98|68.68|68.98|68.68|68.98|68.68|1
1732249740000|2024-11-22 04:29:00|68.97|68.67|68.91|68.61|68.97|68.67|68.91|68.61|8
1732249750000|2024-11-22 04:29:10|68.89|68.59|68.89|68.59|68.89|68.59|68.87|68.57|5
1732249760000|2024-11-22 04:29:20|68.9|68.6|68.88|68.58|68.9|68.6|68.88|68.58|3
1732249770000|2024-11-22 04:29:30|68.89|68.59|68.9|68.6|68.91|68.61|68.88|68.58|10
1732249790000|2024-11-22 04:29:50|68.89|68.59|68.79|68.49|68.9|68.6|68.78|68.48|10
1732249800000|2024-11-22 04:30:00|68.78|68.48|68.79|68.49|68.79|68.49|68.78|68.48|2
1732249810000|2024-11-22 04:30:10|68.8|68.5|68.86|68.56|68.88|68.58|68.8|68.5|5
1732249820000|2024-11-22 04:30:20|68.87|68.57|68.88|68.58|68.88|68.58|68.87|68.57|2
1732249830000|2024-11-22 04:30:30|68.9|68.6|68.94|68.64|68.95|68.65|68.9|68.6|6
1732249840000|2024-11-22 04:30:40|68.95|68.65|68.95|68.65|69.01|68.71|68.95|68.65|14
1732249850000|2024-11-22 04:30:50|68.96|68.66|69.01|68.71|69.01|68.71|68.96|68.66|8
1732249860000|2024-11-22 04:31:00|69|68.7|68.97|68.67|69|68.7|68.97|68.67|4
1732249870000|2024-11-22 04:31:10|68.96|68.66|68.96|68.66|68.96|68.66|68.96|68.66|1
1732249880000|2024-11-22 04:31:20|68.95|68.65|68.97|68.67|68.99|68.69|68.9|68.6|10
1732249890000|2024-11-22 04:31:30|68.96|68.66|68.96|68.66|68.97|68.67|68.96|68.66|3
1732249900000|2024-11-22 04:31:40|68.95|68.65|68.91|68.61|68.95|68.65|68.91|68.61|8
1732249910000|2024-11-22 04:31:50|68.92|68.62|68.95|68.65|68.95|68.65|68.92|68.62|10
1732249920000|2024-11-22 04:32:00|68.97|68.67|68.99|68.69|68.99|68.69|68.95|68.65|9
1732249930000|2024-11-22 04:32:10|68.98|68.68|68.96|68.66|68.99|68.69|68.94|68.64|9
1732249940000|2024-11-22 04:32:20|68.95|68.65|68.95|68.65|68.95|68.65|68.95|68.65|1
1732249950000|2024-11-22 04:32:30|68.94|68.64|68.9|68.6|68.94|68.64|68.88|68.58|4
1732249960000|2024-11-22 04:32:40|68.89|68.59|68.89|68.59|68.89|68.59|68.89|68.59|1
1732249970000|2024-11-22 04:32:50|68.95|68.65|69.1|68.8|69.1|68.8|68.95|68.65|7
1732249980000|2024-11-22 04:33:00|69.09|68.79|68.97|68.67|69.1|68.8|68.96|68.66|14
1732249990000|2024-11-22 04:33:10|68.96|68.66|68.98|68.68|68.99|68.69|68.96|68.66|5
1732250000000|2024-11-22 04:33:20|68.99|68.69|68.97|68.67|69.03|68.73|68.97|68.67|11
1732250010000|2024-11-22 04:33:30|69|68.7|69.1|68.8|69.11|68.81|68.99|68.69|8
1732250020000|2024-11-22 04:33:40|69.11|68.81|69.22|68.92|69.22|68.92|69.11|68.81|6
1732250030000|2024-11-22 04:33:50|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732250040000|2024-11-22 04:34:00|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732250050000|2024-11-22 04:34:10|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|2
1732250060000|2024-11-22 04:34:20|69.18|68.88|69.23|68.93|69.23|68.93|69.07|68.77|14
1732250070000|2024-11-22 04:34:30|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|3
1732250080000|2024-11-22 04:34:40|69.2|68.9|69.2|68.9|69.21|68.91|69.2|68.9|7
1732250090000|2024-11-22 04:34:50|69.25|68.95|69.25|68.95|69.26|68.96|69.25|68.95|3
1732250100000|2024-11-22 04:35:00|69.26|68.96|69.29|68.99|69.29|68.99|69.26|68.96|4
1732250110000|2024-11-22 04:35:10|69.28|68.98|69.2|68.9|69.28|68.98|69.2|68.9|7
1732250120000|2024-11-22 04:35:20|69.19|68.89|69.15|68.85|69.2|68.9|69.14|68.84|10
1732250130000|2024-11-22 04:35:30|69.16|68.86|69.15|68.85|69.16|68.86|69.14|68.84|6
1732250140000|2024-11-22 04:35:40|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732250150000|2024-11-22 04:35:50|69.15|68.85|69.16|68.86|69.16|68.86|69.15|68.85|6
1732250160000|2024-11-22 04:36:00|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|4
1732250170000|2024-11-22 04:36:10|69.19|68.89|69.2|68.9|69.2|68.9|69.17|68.87|4
1732250180000|2024-11-22 04:36:20|69.27|68.97|69.19|68.89|69.28|68.98|69.19|68.89|8
1732250190000|2024-11-22 04:36:30|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|2
1732250200000|2024-11-22 04:36:40|69.2|68.9|69.19|68.89|69.25|68.95|69.19|68.89|9
1732250210000|2024-11-22 04:36:50|69.18|68.88|69.2|68.9|69.21|68.91|69.18|68.88|6
1732250220000|2024-11-22 04:37:00|69.21|68.91|69.25|68.95|69.26|68.96|69.21|68.91|8
1732250230000|2024-11-22 04:37:10|69.24|68.94|69.28|68.98|69.28|68.98|69.24|68.94|7
1732250240000|2024-11-22 04:37:20|69.29|68.99|69.29|68.99|69.29|68.99|69.29|68.99|1
1732250250000|2024-11-22 04:37:30|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732250260000|2024-11-22 04:37:40|69.27|68.97|69.24|68.94|69.27|68.97|69.24|68.94|4
1732250270000|2024-11-22 04:37:50|69.22|68.92|69.45|69.15|69.45|69.15|69.19|68.89|13
1732250280000|2024-11-22 04:38:00|69.46|69.16|69.37|69.07|69.49|69.19|69.37|69.07|14
1732250290000|2024-11-22 04:38:10|69.36|69.06|69.27|68.97|69.36|69.06|69.27|68.97|9
1732250300000|2024-11-22 04:38:20|69.26|68.96|69.25|68.95|69.26|68.96|69.25|68.95|2
1732250310000|2024-11-22 04:38:30|69.24|68.94|69.26|68.96|69.26|68.96|69.18|68.88|14
1732250320000|2024-11-22 04:38:40|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|4
1732250330000|2024-11-22 04:38:50|69.26|68.96|69.27|68.97|69.27|68.97|69.25|68.95|6
1732250340000|2024-11-22 04:39:00|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|3
1732250350000|2024-11-22 04:39:10|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|2
1732250360000|2024-11-22 04:39:20|69.27|68.97|69.22|68.92|69.27|68.97|69.2|68.9|6
1732250370000|2024-11-22 04:39:30|69.21|68.91|69.27|68.97|69.27|68.97|69.21|68.91|7
1732250380000|2024-11-22 04:39:40|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732250390000|2024-11-22 04:39:50|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732250400000|2024-11-22 04:40:00|69.36|69.06|69.4|69.1|69.41|69.11|69.31|69.01|16
1732250410000|2024-11-22 04:40:10|69.39|69.09|69.43|69.13|69.43|69.13|69.39|69.09|7
1732250420000|2024-11-22 04:40:20|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|5
1732250430000|2024-11-22 04:40:30|69.39|69.09|69.4|69.1|69.4|69.1|69.39|69.09|2
1732250440000|2024-11-22 04:40:40|69.39|69.09|69.42|69.12|69.42|69.12|69.39|69.09|4
1732250450000|2024-11-22 04:40:50|69.41|69.11|69.41|69.11|69.42|69.12|69.4|69.1|5
1732250460000|2024-11-22 04:41:00|69.4|69.1|69.48|69.18|69.48|69.18|69.31|69.01|14
1732250470000|2024-11-22 04:41:10|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|7
1732250480000|2024-11-22 04:41:20|69.51|69.21|69.49|69.19|69.51|69.21|69.46|69.16|7
1732250490000|2024-11-22 04:41:30|69.48|69.18|69.38|69.08|69.48|69.18|69.38|69.08|14
1732250500000|2024-11-22 04:41:40|69.37|69.07|69.38|69.08|69.39|69.09|69.36|69.06|6
1732250510000|2024-11-22 04:41:50|69.37|69.07|69.39|69.09|69.4|69.1|69.35|69.05|7
1732250520000|2024-11-22 04:42:00|69.4|69.1|69.38|69.08|69.44|69.14|69.37|69.07|10
1732250530000|2024-11-22 04:42:10|69.37|69.07|69.37|69.07|69.4|69.1|69.36|69.06|12
1732250540000|2024-11-22 04:42:20|69.36|69.06|69.37|69.07|69.39|69.09|69.3|69|9
1732250550000|2024-11-22 04:42:30|69.38|69.08|69.39|69.09|69.42|69.12|69.37|69.07|9
1732250560000|2024-11-22 04:42:40|69.38|69.08|69.3|69|69.38|69.08|69.29|68.99|7
1732250570000|2024-11-22 04:42:50|69.31|69.01|69.31|69.01|69.31|69.01|69.28|68.98|6
1732250580000|2024-11-22 04:43:00|69.32|69.02|69.39|69.09|69.39|69.09|69.31|69.01|6
1732250590000|2024-11-22 04:43:10|69.38|69.08|69.41|69.11|69.42|69.12|69.37|69.07|9
1732250600000|2024-11-22 04:43:20|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|4
1732250610000|2024-11-22 04:43:30|69.4|69.1|69.38|69.08|69.4|69.1|69.38|69.08|2
1732250620000|2024-11-22 04:43:40|69.39|69.09|69.38|69.08|69.39|69.09|69.38|69.08|2
1732250630000|2024-11-22 04:43:50|69.37|69.07|69.38|69.08|69.4|69.1|69.31|69.01|10
1732250640000|2024-11-22 04:44:00|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732250650000|2024-11-22 04:44:10|69.35|69.05|69.52|69.22|69.52|69.22|69.35|69.05|6
1732250660000|2024-11-22 04:44:20|69.51|69.21|69.59|69.29|69.59|69.29|69.51|69.21|5
1732250670000|2024-11-22 04:44:30|69.57|69.27|69.67|69.37|69.67|69.37|69.57|69.27|6
1732250680000|2024-11-22 04:44:40|69.74|69.44|69.72|69.42|69.75|69.45|69.7|69.4|18
1732250690000|2024-11-22 04:44:50|69.71|69.41|69.71|69.41|69.76|69.46|69.66|69.36|20
1732250700000|2024-11-22 04:45:00|69.7|69.4|69.78|69.48|69.8|69.5|69.68|69.38|12
1732250710000|2024-11-22 04:45:10|69.77|69.47|69.69|69.39|69.77|69.47|69.68|69.38|10
1732250720000|2024-11-22 04:45:20|69.7|69.4|69.67|69.37|69.72|69.42|69.67|69.37|11
1732250730000|2024-11-22 04:45:30|69.66|69.36|69.66|69.36|69.67|69.37|69.62|69.32|10
1732250740000|2024-11-22 04:45:40|69.65|69.35|69.61|69.31|69.67|69.37|69.61|69.31|9
1732250750000|2024-11-22 04:45:50|69.63|69.33|69.58|69.28|69.63|69.33|69.58|69.28|9
1732250760000|2024-11-22 04:46:00|69.57|69.27|69.5|69.2|69.68|69.38|69.5|69.2|13
1732250770000|2024-11-22 04:46:10|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|4
1732250780000|2024-11-22 04:46:20|69.53|69.23|69.58|69.28|69.59|69.29|69.53|69.23|12
1732250790000|2024-11-22 04:46:30|69.57|69.27|69.56|69.26|69.57|69.27|69.55|69.25|4
1732250800000|2024-11-22 04:46:40|69.55|69.25|69.46|69.16|69.56|69.26|69.46|69.16|9
1732250810000|2024-11-22 04:46:50|69.45|69.15|69.42|69.12|69.45|69.15|69.41|69.11|5
1732250820000|2024-11-22 04:47:00|69.44|69.14|69.47|69.17|69.51|69.21|69.41|69.11|16
1732250830000|2024-11-22 04:47:10|69.46|69.16|69.47|69.17|69.5|69.2|69.44|69.14|11
1732250840000|2024-11-22 04:47:20|69.48|69.18|69.52|69.22|69.61|69.31|69.48|69.18|12
1732250850000|2024-11-22 04:47:30|69.51|69.21|69.46|69.16|69.52|69.22|69.46|69.16|7
1732250860000|2024-11-22 04:47:40|69.45|69.15|69.4|69.1|69.45|69.15|69.4|69.1|8
1732250870000|2024-11-22 04:47:50|69.39|69.09|69.47|69.17|69.49|69.19|69.39|69.09|9
1732250880000|2024-11-22 04:48:00|69.48|69.18|69.47|69.17|69.49|69.19|69.47|69.17|4
1732250890000|2024-11-22 04:48:10|69.48|69.18|69.57|69.27|69.57|69.27|69.48|69.18|7
1732250900000|2024-11-22 04:48:20|69.56|69.26|69.59|69.29|69.59|69.29|69.49|69.19|8
1732250910000|2024-11-22 04:48:30|69.58|69.28|69.56|69.26|69.58|69.28|69.56|69.26|6
1732250920000|2024-11-22 04:48:40|69.55|69.25|69.53|69.23|69.57|69.27|69.51|69.21|8
1732250930000|2024-11-22 04:48:50|69.52|69.22|69.49|69.19|69.52|69.22|69.48|69.18|5
1732250940000|2024-11-22 04:49:00|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732250950000|2024-11-22 04:49:10|69.5|69.2|69.5|69.2|69.5|69.2|69.49|69.19|3
1732250960000|2024-11-22 04:49:20|69.49|69.19|69.67|69.37|69.77|69.47|69.49|69.19|21
1732250970000|2024-11-22 04:49:30|69.66|69.36|69.59|69.29|69.69|69.39|69.59|69.29|13
1732250980000|2024-11-22 04:49:40|69.6|69.3|69.6|69.3|69.63|69.33|69.59|69.29|9
1732250990000|2024-11-22 04:49:50|69.61|69.31|69.62|69.32|69.62|69.32|69.59|69.29|5
1732251000000|2024-11-22 04:50:00|69.61|69.31|69.57|69.27|69.61|69.31|69.56|69.26|9
1732251010000|2024-11-22 04:50:10|69.56|69.26|69.57|69.27|69.57|69.27|69.56|69.26|4
1732251020000|2024-11-22 04:50:20|69.51|69.21|69.48|69.18|69.51|69.21|69.46|69.16|10
1732251040000|2024-11-22 04:50:40|69.47|69.17|69.45|69.15|69.47|69.17|69.45|69.15|3
1732251050000|2024-11-22 04:50:50|69.44|69.14|69.41|69.11|69.46|69.16|69.41|69.11|7
1732251060000|2024-11-22 04:51:00|69.4|69.1|69.37|69.07|69.4|69.1|69.37|69.07|4
1732251070000|2024-11-22 04:51:10|69.36|69.06|69.4|69.1|69.41|69.11|69.36|69.06|10
1732251080000|2024-11-22 04:51:20|69.41|69.11|69.36|69.06|69.42|69.12|69.36|69.06|12
1732251090000|2024-11-22 04:51:30|69.37|69.07|69.39|69.09|69.39|69.09|69.37|69.07|3
1732251100000|2024-11-22 04:51:40|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732251110000|2024-11-22 04:51:50|69.38|69.08|69.38|69.08|69.38|69.08|69.37|69.07|3
1732251120000|2024-11-22 04:52:00|69.39|69.09|69.36|69.06|69.39|69.09|69.32|69.02|8
1732251130000|2024-11-22 04:52:10|69.37|69.07|69.37|69.07|69.38|69.08|69.36|69.06|5
1732251140000|2024-11-22 04:52:20|69.38|69.08|69.41|69.11|69.42|69.12|69.38|69.08|3
1732251150000|2024-11-22 04:52:30|69.42|69.12|69.38|69.08|69.43|69.13|69.38|69.08|15
1732251160000|2024-11-22 04:52:40|69.39|69.09|69.48|69.18|69.5|69.2|69.38|69.08|8
1732251170000|2024-11-22 04:52:50|69.47|69.17|69.51|69.21|69.51|69.21|69.47|69.17|6
1732251180000|2024-11-22 04:53:00|69.5|69.2|69.41|69.11|69.51|69.21|69.4|69.1|16
1732251190000|2024-11-22 04:53:10|69.4|69.1|69.37|69.07|69.4|69.1|69.37|69.07|9
1732251200000|2024-11-22 04:53:20|69.36|69.06|69.3|69|69.36|69.06|69.3|69|7
1732251210000|2024-11-22 04:53:30|69.29|68.99|69.25|68.95|69.29|68.99|69.23|68.93|7
1732251220000|2024-11-22 04:53:40|69.27|68.97|69.29|68.99|69.29|68.99|69.27|68.97|3
1732251230000|2024-11-22 04:53:50|69.28|68.98|69.21|68.91|69.28|68.98|69.21|68.91|5
1732251240000|2024-11-22 04:54:00|69.2|68.9|69.2|68.9|69.2|68.9|69.18|68.88|8
1732251250000|2024-11-22 04:54:10|69.21|68.91|69.21|68.91|69.24|68.94|69.21|68.91|8
1732251260000|2024-11-22 04:54:20|69.22|68.92|69.22|68.92|69.22|68.92|69.2|68.9|5
1732251270000|2024-11-22 04:54:30|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732251280000|2024-11-22 04:54:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732251290000|2024-11-22 04:54:50|69.2|68.9|69.29|68.99|69.29|68.99|69.2|68.9|5
1732251300000|2024-11-22 04:55:00|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|4
1732251310000|2024-11-22 04:55:10|69.28|68.98|69.19|68.89|69.29|68.99|69.18|68.88|18
1732251320000|2024-11-22 04:55:20|69.2|68.9|69.18|68.88|69.2|68.9|69.18|68.88|4
1732251330000|2024-11-22 04:55:30|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|4
1732251340000|2024-11-22 04:55:40|69.19|68.89|69.19|68.89|69.19|68.89|69.18|68.88|3
1732251350000|2024-11-22 04:55:50|69.18|68.88|69.09|68.79|69.18|68.88|69.09|68.79|5
1732251360000|2024-11-22 04:56:00|69.1|68.8|69.1|68.8|69.17|68.87|69.09|68.79|13
1732251370000|2024-11-22 04:56:10|69.11|68.81|69.16|68.86|69.17|68.87|69.11|68.81|8
1732251380000|2024-11-22 04:56:20|69.18|68.88|69.2|68.9|69.21|68.91|69.17|68.87|4
1732251390000|2024-11-22 04:56:30|69.21|68.91|69.21|68.91|69.21|68.91|69.2|68.9|3
1732251400000|2024-11-22 04:56:40|69.2|68.9|69.23|68.93|69.23|68.93|69.2|68.9|3
1732251410000|2024-11-22 04:56:50|69.26|68.96|69.22|68.92|69.27|68.97|69.21|68.91|13
1732251420000|2024-11-22 04:57:00|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732251430000|2024-11-22 04:57:10|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|5
1732251440000|2024-11-22 04:57:20|69.12|68.82|69.07|68.77|69.12|68.82|69.07|68.77|6
1732251450000|2024-11-22 04:57:30|69.08|68.78|69.17|68.87|69.19|68.89|69.08|68.78|11
1732251460000|2024-11-22 04:57:40|69.16|68.86|69.12|68.82|69.16|68.86|69.11|68.81|12
1732251470000|2024-11-22 04:57:50|69.11|68.81|69.13|68.83|69.13|68.83|69.11|68.81|5
1732251480000|2024-11-22 04:58:00|69.15|68.85|69.17|68.87|69.17|68.87|69.15|68.85|4
1732251490000|2024-11-22 04:58:10|69.18|68.88|69.19|68.89|69.19|68.89|69.18|68.88|2
1732251500000|2024-11-22 04:58:20|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|3
1732251510000|2024-11-22 04:58:30|69.19|68.89|69.18|68.88|69.19|68.89|69.17|68.87|3
1732251530000|2024-11-22 04:58:50|69.17|68.87|69.19|68.89|69.21|68.91|69.17|68.87|7
1732251540000|2024-11-22 04:59:00|69.2|68.9|69.18|68.88|69.2|68.9|69.17|68.87|8
1732251550000|2024-11-22 04:59:10|69.19|68.89|69.27|68.97|69.27|68.97|69.19|68.89|6
1732251560000|2024-11-22 04:59:20|69.29|68.99|69.29|68.99|69.29|68.99|69.29|68.99|1
1732251570000|2024-11-22 04:59:30|69.3|69|69.18|68.88|69.32|69.02|69.17|68.87|10
1732251580000|2024-11-22 04:59:40|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|2
1732251590000|2024-11-22 04:59:50|69.21|68.91|69.55|69.25|69.67|69.37|69.21|68.91|19
1732251600000|2024-11-22 05:00:00|69.5|69.2|69.4|69.1|69.5|69.2|69.4|69.1|10
1732251610000|2024-11-22 05:00:10|69.39|69.09|69.31|69.01|69.39|69.09|69.31|69.01|6
1732251620000|2024-11-22 05:00:20|69.28|68.98|69.3|69|69.3|69|69.23|68.93|15
1732251630000|2024-11-22 05:00:30|69.31|69.01|69.35|69.05|69.39|69.09|69.29|68.99|10
1732251640000|2024-11-22 05:00:40|69.36|69.06|69.39|69.09|69.41|69.11|69.36|69.06|9
1732251650000|2024-11-22 05:00:50|69.4|69.1|69.34|69.04|69.4|69.1|69.34|69.04|13
1732251660000|2024-11-22 05:01:00|69.35|69.05|69.39|69.09|69.39|69.09|69.33|69.03|11
1732251670000|2024-11-22 05:01:10|69.38|69.08|69.34|69.04|69.39|69.09|69.34|69.04|7
1732251680000|2024-11-22 05:01:20|69.33|69.03|69.24|68.94|69.33|69.03|69.24|68.94|8
1732251690000|2024-11-22 05:01:30|69.23|68.93|69.27|68.97|69.28|68.98|69.22|68.92|8
1732251700000|2024-11-22 05:01:40|69.26|68.96|69.1|68.8|69.26|68.96|69.1|68.8|6
1732251710000|2024-11-22 05:01:50|69.08|68.78|69.1|68.8|69.14|68.84|69.08|68.78|12
1732251720000|2024-11-22 05:02:00|69.11|68.81|69.14|68.84|69.14|68.84|69.11|68.81|5
1732251730000|2024-11-22 05:02:10|69.12|68.82|68.97|68.67|69.12|68.82|68.97|68.67|11
1732251740000|2024-11-22 05:02:20|68.96|68.66|68.98|68.68|69|68.7|68.96|68.66|6
1732251750000|2024-11-22 05:02:30|68.99|68.69|69.01|68.71|69.01|68.71|68.99|68.69|5
1732251760000|2024-11-22 05:02:40|69|68.7|69|68.7|69.01|68.71|69|68.7|3
1732251770000|2024-11-22 05:02:50|68.99|68.69|69|68.7|69.01|68.71|68.99|68.69|4
1732251780000|2024-11-22 05:03:00|68.95|68.65|68.99|68.69|69|68.7|68.95|68.65|4
1732251790000|2024-11-22 05:03:10|68.97|68.67|68.93|68.63|68.98|68.68|68.93|68.63|5
1732251800000|2024-11-22 05:03:20|68.92|68.62|68.88|68.58|68.92|68.62|68.88|68.58|4
1732251810000|2024-11-22 05:03:30|68.87|68.57|68.8|68.5|68.87|68.57|68.8|68.5|9
1732251820000|2024-11-22 05:03:40|68.81|68.51|68.73|68.43|68.81|68.51|68.71|68.41|10
1732251830000|2024-11-22 05:03:50|68.77|68.47|68.79|68.49|68.79|68.49|68.77|68.47|2
1732251840000|2024-11-22 05:04:00|68.78|68.48|68.77|68.47|68.78|68.48|68.75|68.45|8
1732251850000|2024-11-22 05:04:10|68.76|68.46|68.77|68.47|68.78|68.48|68.76|68.46|3
1732251860000|2024-11-22 05:04:20|68.78|68.48|68.8|68.5|68.83|68.53|68.78|68.48|5
1732251870000|2024-11-22 05:04:30|68.81|68.51|68.79|68.49|68.81|68.51|68.79|68.49|4
1732251880000|2024-11-22 05:04:40|68.81|68.51|68.83|68.53|68.84|68.54|68.81|68.51|5
1732251890000|2024-11-22 05:04:50|68.82|68.52|68.82|68.52|68.84|68.54|68.8|68.5|6
1732251900000|2024-11-22 05:05:00|68.85|68.55|68.89|68.59|68.9|68.6|68.85|68.55|6
1732251910000|2024-11-22 05:05:10|68.91|68.61|68.89|68.59|68.91|68.61|68.89|68.59|6
1732251920000|2024-11-22 05:05:20|68.87|68.57|68.89|68.59|68.9|68.6|68.87|68.57|5
1732251930000|2024-11-22 05:05:30|68.91|68.61|68.97|68.67|68.97|68.67|68.91|68.61|6
1732251940000|2024-11-22 05:05:40|68.99|68.69|69.03|68.73|69.03|68.73|68.99|68.69|5
1732251950000|2024-11-22 05:05:50|69.05|68.75|69.02|68.72|69.05|68.75|69.02|68.72|4
1732251960000|2024-11-22 05:06:00|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732251970000|2024-11-22 05:06:10|69.1|68.8|69.12|68.82|69.12|68.82|69.07|68.77|8
1732251980000|2024-11-22 05:06:20|69.13|68.83|69.09|68.79|69.13|68.83|69.09|68.79|4
1732251990000|2024-11-22 05:06:30|69.08|68.78|69.03|68.73|69.08|68.78|69.03|68.73|4
1732252000000|2024-11-22 05:06:40|69.04|68.74|69.03|68.73|69.04|68.74|69.03|68.73|2
1732252010000|2024-11-22 05:06:50|69.02|68.72|69.05|68.75|69.05|68.75|69.02|68.72|3
1732252020000|2024-11-22 05:07:00|69.04|68.74|69.04|68.74|69.06|68.76|69.03|68.73|6
1732252030000|2024-11-22 05:07:10|69.02|68.72|69.04|68.74|69.04|68.74|69.02|68.72|3
1732252040000|2024-11-22 05:07:20|69.05|68.75|69.1|68.8|69.1|68.8|69.05|68.75|2
1732252050000|2024-11-22 05:07:30|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732252060000|2024-11-22 05:07:40|69.07|68.77|69.08|68.78|69.08|68.78|69.07|68.77|2
1732252070000|2024-11-22 05:07:50|69.06|68.76|69.08|68.78|69.08|68.78|69.05|68.75|5
1732252080000|2024-11-22 05:08:00|69.1|68.8|69.08|68.78|69.1|68.8|69.08|68.78|3
1732252090000|2024-11-22 05:08:10|69.11|68.81|69.15|68.85|69.15|68.85|69.11|68.81|2
1732252100000|2024-11-22 05:08:20|69.14|68.84|69.14|68.84|69.14|68.84|69.11|68.81|5
1732252110000|2024-11-22 05:08:30|69.13|68.83|69.16|68.86|69.17|68.87|69.13|68.83|3
1732252120000|2024-11-22 05:08:40|69.14|68.84|69.14|68.84|69.14|68.84|69.14|68.84|1
1732252130000|2024-11-22 05:08:50|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732252140000|2024-11-22 05:09:00|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|5
1732252150000|2024-11-22 05:09:10|69.14|68.84|69.15|68.85|69.16|68.86|69.12|68.82|6
1732252160000|2024-11-22 05:09:20|69.14|68.84|69.16|68.86|69.17|68.87|69.14|68.84|4
1732252170000|2024-11-22 05:09:30|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732252180000|2024-11-22 05:09:40|69.15|68.85|69.11|68.81|69.15|68.85|69.11|68.81|4
1732252190000|2024-11-22 05:09:50|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732252200000|2024-11-22 05:10:00|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|4
1732252210000|2024-11-22 05:10:10|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|3
1732252220000|2024-11-22 05:10:20|69.1|68.8|69.31|69.01|69.31|69.01|69.09|68.79|7
1732252230000|2024-11-22 05:10:30|69.33|69.03|69.34|69.04|69.34|69.04|69.32|69.02|3
1732252240000|2024-11-22 05:10:40|69.33|69.03|69.32|69.02|69.33|69.03|69.32|69.02|2
1732252250000|2024-11-22 05:10:50|69.33|69.03|69.33|69.03|69.33|69.03|69.33|69.03|1
1732252260000|2024-11-22 05:11:00|69.32|69.02|69.29|68.99|69.32|69.02|69.25|68.95|8
1732252270000|2024-11-22 05:11:10|69.3|69|69.36|69.06|69.36|69.06|69.3|69|6
1732252280000|2024-11-22 05:11:20|69.39|69.09|69.36|69.06|69.4|69.1|69.36|69.06|9
1732252290000|2024-11-22 05:11:30|69.32|69.02|69.12|68.82|69.32|69.02|69.12|68.82|12
1732252300000|2024-11-22 05:11:40|69.13|68.83|69.13|68.83|69.13|68.83|69.12|68.82|3
1732252310000|2024-11-22 05:11:50|69.14|68.84|69.13|68.83|69.15|68.85|69.13|68.83|4
1732252320000|2024-11-22 05:12:00|69.15|68.85|69.19|68.89|69.2|68.9|69.15|68.85|6
1732252330000|2024-11-22 05:12:10|69.18|68.88|69.19|68.89|69.21|68.91|69.14|68.84|8
1732252340000|2024-11-22 05:12:20|69.18|68.88|69.16|68.86|69.19|68.89|69.14|68.84|9
1732252350000|2024-11-22 05:12:30|69.14|68.84|69.09|68.79|69.14|68.84|69.09|68.79|7
1732252360000|2024-11-22 05:12:40|69.1|68.8|69.1|68.8|69.1|68.8|69.09|68.79|3
1732252370000|2024-11-22 05:12:50|69.09|68.79|69.07|68.77|69.09|68.79|69.07|68.77|3
1732252380000|2024-11-22 05:13:00|69.08|68.78|69.13|68.83|69.13|68.83|69.08|68.78|3
1732252390000|2024-11-22 05:13:10|69.15|68.85|69.15|68.85|69.15|68.85|69.14|68.84|3
1732252400000|2024-11-22 05:13:20|69.17|68.87|69.15|68.85|69.17|68.87|69.15|68.85|3
1732252410000|2024-11-22 05:13:30|69.14|68.84|69.18|68.88|69.18|68.88|69.14|68.84|4
1732252420000|2024-11-22 05:13:40|69.19|68.89|69.2|68.9|69.2|68.9|69.19|68.89|2
1732252430000|2024-11-22 05:13:50|69.18|68.88|69.18|68.88|69.19|68.89|69.17|68.87|5
1732252440000|2024-11-22 05:14:00|69.17|68.87|69.17|68.87|69.17|68.87|69.14|68.84|5
1732252460000|2024-11-22 05:14:20|69.2|68.9|69.18|68.88|69.2|68.9|69.18|68.88|3
1732252470000|2024-11-22 05:14:30|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732252480000|2024-11-22 05:14:40|69.12|68.82|69.09|68.79|69.12|68.82|69.09|68.79|2
1732252490000|2024-11-22 05:14:50|69.08|68.78|69|68.7|69.08|68.78|69|68.7|6
1732252500000|2024-11-22 05:15:00|69.13|68.83|69.12|68.82|69.13|68.83|69.12|68.82|6
1732252510000|2024-11-22 05:15:10|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732252520000|2024-11-22 05:15:20|69.15|68.85|69.1|68.8|69.15|68.85|69.08|68.78|13
1732252530000|2024-11-22 05:15:30|69.11|68.81|69.11|68.81|69.13|68.83|69.1|68.8|8
1732252540000|2024-11-22 05:15:40|69.15|68.85|69.11|68.81|69.17|68.87|69.11|68.81|10
1732252550000|2024-11-22 05:15:50|69.12|68.82|69.13|68.83|69.15|68.85|69.12|68.82|14
1732252560000|2024-11-22 05:16:00|69.15|68.85|69.11|68.81|69.16|68.86|69.11|68.81|11
1732252570000|2024-11-22 05:16:10|69.12|68.82|69.12|68.82|69.12|68.82|69.11|68.81|5
1732252580000|2024-11-22 05:16:20|69.11|68.81|69.19|68.89|69.2|68.9|69.11|68.81|14
1732252590000|2024-11-22 05:16:30|69.18|68.88|69.18|68.88|69.19|68.89|69.17|68.87|5
1732252600000|2024-11-22 05:16:40|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732252610000|2024-11-22 05:16:50|69.19|68.89|69.19|68.89|69.2|68.9|69.19|68.89|3
1732252620000|2024-11-22 05:17:00|69.2|68.9|69.19|68.89|69.2|68.9|69.19|68.89|4
1732252630000|2024-11-22 05:17:10|69.2|68.9|69.19|68.89|69.2|68.9|69.18|68.88|4
1732252640000|2024-11-22 05:17:20|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|5
1732252650000|2024-11-22 05:17:30|69.31|69.01|69.32|69.02|69.32|69.02|69.3|69|6
1732252660000|2024-11-22 05:17:40|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732252670000|2024-11-22 05:17:50|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|4
1732252680000|2024-11-22 05:18:00|69.27|68.97|69.15|68.85|69.27|68.97|69.11|68.81|15
1732252690000|2024-11-22 05:18:10|69.1|68.8|69.2|68.9|69.21|68.91|69.1|68.8|11
1732252700000|2024-11-22 05:18:20|69.19|68.89|69.18|68.88|69.19|68.89|69.17|68.87|4
1732252710000|2024-11-22 05:18:30|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|4
1732252720000|2024-11-22 05:18:40|69.19|68.89|69.19|68.89|69.22|68.92|69.19|68.89|9
1732252730000|2024-11-22 05:18:50|69.18|68.88|69.17|68.87|69.18|68.88|69.17|68.87|2
1732252740000|2024-11-22 05:19:00|69.15|68.85|69.2|68.9|69.2|68.9|69.14|68.84|13
1732252750000|2024-11-22 05:19:10|69.19|68.89|69.17|68.87|69.19|68.89|69.16|68.86|4
1732252760000|2024-11-22 05:19:20|69.16|68.86|69.17|68.87|69.17|68.87|69.16|68.86|4
1732252770000|2024-11-22 05:19:30|69.18|68.88|69.19|68.89|69.19|68.89|69.18|68.88|2
1732252780000|2024-11-22 05:19:40|69.21|68.91|69.18|68.88|69.21|68.91|69.18|68.88|4
1732252790000|2024-11-22 05:19:50|69.17|68.87|69.2|68.9|69.2|68.9|69.17|68.87|4
1732252800000|2024-11-22 05:20:00|69.19|68.89|69.16|68.86|69.19|68.89|69.16|68.86|4
1732252810000|2024-11-22 05:20:10|69.15|68.85|69.13|68.83|69.16|68.86|69.13|68.83|8
1732252820000|2024-11-22 05:20:20|69.12|68.82|69.07|68.77|69.12|68.82|69.07|68.77|7
1732252840000|2024-11-22 05:20:40|69.06|68.76|69.05|68.75|69.06|68.76|69.04|68.74|4
1732252850000|2024-11-22 05:20:50|69.09|68.79|69.06|68.76|69.09|68.79|69.06|68.76|9
1732252860000|2024-11-22 05:21:00|69.07|68.77|69.1|68.8|69.1|68.8|69.06|68.76|5
1732252870000|2024-11-22 05:21:10|69.09|68.79|69.17|68.87|69.17|68.87|69.09|68.79|5
1732252880000|2024-11-22 05:21:20|69.18|68.88|69.17|68.87|69.19|68.89|69.17|68.87|4
1732252910000|2024-11-22 05:21:50|69.16|68.86|69.16|68.86|69.16|68.86|69.16|68.86|1
1732252920000|2024-11-22 05:22:00|69.15|68.85|69.18|68.88|69.18|68.88|69.15|68.85|3
1732252930000|2024-11-22 05:22:10|69.19|68.89|69.19|68.89|69.2|68.9|69.18|68.88|5
1732252940000|2024-11-22 05:22:20|69.17|68.87|69.16|68.86|69.17|68.87|69.15|68.85|4
1732252950000|2024-11-22 05:22:30|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732252960000|2024-11-22 05:22:40|69.19|68.89|69.22|68.92|69.22|68.92|69.18|68.88|7
1732252970000|2024-11-22 05:22:50|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732252980000|2024-11-22 05:23:00|69.21|68.91|69.26|68.96|69.26|68.96|69.21|68.91|4
1732252990000|2024-11-22 05:23:10|69.25|68.95|69.27|68.97|69.27|68.97|69.21|68.91|10
1732253000000|2024-11-22 05:23:20|69.28|68.98|69.3|69|69.31|69.01|69.28|68.98|3
1732253010000|2024-11-22 05:23:30|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|2
1732253030000|2024-11-22 05:23:50|69.28|68.98|69.3|69|69.3|69|69.27|68.97|6
1732253050000|2024-11-22 05:24:10|69.29|68.99|69.25|68.95|69.29|68.99|69.21|68.91|10
1732253060000|2024-11-22 05:24:20|69.26|68.96|69.29|68.99|69.29|68.99|69.25|68.95|7
1732253070000|2024-11-22 05:24:30|69.3|69|69.29|68.99|69.3|69|69.29|68.99|2
1732253080000|2024-11-22 05:24:40|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253090000|2024-11-22 05:24:50|69.31|69.01|69.28|68.98|69.31|69.01|69.28|68.98|4
1732253100000|2024-11-22 05:25:00|69.27|68.97|69.29|68.99|69.3|69|69.27|68.97|6
1732253110000|2024-11-22 05:25:10|69.3|69|69.32|69.02|69.32|69.02|69.3|69|2
1732253120000|2024-11-22 05:25:20|69.3|69|69.29|68.99|69.3|69|69.29|68.99|4
1732253130000|2024-11-22 05:25:30|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253140000|2024-11-22 05:25:40|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|4
1732253150000|2024-11-22 05:25:50|69.3|69|69.29|68.99|69.3|69|69.28|68.98|4
1732253160000|2024-11-22 05:26:00|69.28|68.98|69.21|68.91|69.28|68.98|69.21|68.91|4
1732253170000|2024-11-22 05:26:10|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|6
1732253180000|2024-11-22 05:26:20|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732253200000|2024-11-22 05:26:40|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732253210000|2024-11-22 05:26:50|69.18|68.88|69.21|68.91|69.26|68.96|69.18|68.88|10
1732253220000|2024-11-22 05:27:00|69.22|68.92|69.22|68.92|69.22|68.92|69.2|68.9|5
1732253230000|2024-11-22 05:27:10|69.23|68.93|69.21|68.91|69.27|68.97|69.21|68.91|8
1732253240000|2024-11-22 05:27:20|69.22|68.92|69.23|68.93|69.26|68.96|69.21|68.91|9
1732253250000|2024-11-22 05:27:30|69.24|68.94|69.28|68.98|69.28|68.98|69.22|68.92|11
1732253260000|2024-11-22 05:27:40|69.29|68.99|69.28|68.98|69.31|69.01|69.28|68.98|7
1732253270000|2024-11-22 05:27:50|69.27|68.97|69.2|68.9|69.27|68.97|69.2|68.9|3
1732253280000|2024-11-22 05:28:00|69.19|68.89|69.18|68.88|69.19|68.89|69.18|68.88|2
1732253290000|2024-11-22 05:28:10|69.13|68.83|69.08|68.78|69.13|68.83|69.07|68.77|3
1732253300000|2024-11-22 05:28:20|69.07|68.77|69.06|68.76|69.07|68.77|69.06|68.76|2
1732253310000|2024-11-22 05:28:30|69.07|68.77|69.09|68.79|69.09|68.79|69.07|68.77|2
1732253320000|2024-11-22 05:28:40|69.11|68.81|69.09|68.79|69.11|68.81|69.09|68.79|7
1732253330000|2024-11-22 05:28:50|69.1|68.8|69.09|68.79|69.11|68.81|69.09|68.79|5
1732253340000|2024-11-22 05:29:00|69.1|68.8|69.1|68.8|69.18|68.88|69.09|68.79|10
1732253350000|2024-11-22 05:29:10|69.11|68.81|69.17|68.87|69.18|68.88|69.11|68.81|5
1732253370000|2024-11-22 05:29:30|69.18|68.88|69.18|68.88|69.19|68.89|69.18|68.88|5
1732253380000|2024-11-22 05:29:40|69.09|68.79|69.11|68.81|69.11|68.81|69.09|68.79|2
1732253390000|2024-11-22 05:29:50|69.09|68.79|69.13|68.83|69.13|68.83|69.09|68.79|3
1732253400000|2024-11-22 05:30:00|69.12|68.82|69.17|68.87|69.2|68.9|69.12|68.82|12
1732253410000|2024-11-22 05:30:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|7
1732253420000|2024-11-22 05:30:20|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732253430000|2024-11-22 05:30:30|69.22|68.92|69.22|68.92|69.26|68.96|69.22|68.92|5
1732253440000|2024-11-22 05:30:40|69.23|68.93|69.26|68.96|69.27|68.97|69.23|68.93|8
1732253450000|2024-11-22 05:30:50|69.25|68.95|69.24|68.94|69.25|68.95|69.24|68.94|4
1732253460000|2024-11-22 05:31:00|69.22|68.92|69.26|68.96|69.26|68.96|69.21|68.91|7
1732253470000|2024-11-22 05:31:10|69.27|68.97|69.32|69.02|69.32|69.02|69.27|68.97|6
1732253480000|2024-11-22 05:31:20|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|2
1732253490000|2024-11-22 05:31:30|69.27|68.97|69.3|69|69.3|69|69.27|68.97|12
1732253500000|2024-11-22 05:31:40|69.29|68.99|69.26|68.96|69.29|68.99|69.26|68.96|4
1732253510000|2024-11-22 05:31:50|69.25|68.95|69.27|68.97|69.28|68.98|69.25|68.95|6
1732253520000|2024-11-22 05:32:00|69.25|68.95|69.19|68.89|69.25|68.95|69.19|68.89|5
1732253540000|2024-11-22 05:32:20|69.15|68.85|69.03|68.73|69.15|68.85|69.03|68.73|8
1732253550000|2024-11-22 05:32:30|69.04|68.74|69.1|68.8|69.1|68.8|69.04|68.74|6
1732253560000|2024-11-22 05:32:40|69.18|68.88|69.21|68.91|69.21|68.91|69.18|68.88|11
1732253570000|2024-11-22 05:32:50|69.22|68.92|69.3|69|69.3|69|69.2|68.9|12
1732253580000|2024-11-22 05:33:00|69.31|69.01|69.3|69|69.35|69.05|69.29|68.99|14
1732253590000|2024-11-22 05:33:10|69.29|68.99|69.27|68.97|69.29|68.99|69.22|68.92|11
1732253600000|2024-11-22 05:33:20|69.28|68.98|69.3|69|69.34|69.04|69.28|68.98|9
1732253610000|2024-11-22 05:33:30|69.31|69.01|69.38|69.08|69.38|69.08|69.31|69.01|9
1732253620000|2024-11-22 05:33:40|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732253630000|2024-11-22 05:33:50|69.29|68.99|69.27|68.97|69.29|68.99|69.27|68.97|5
1732253640000|2024-11-22 05:34:00|69.28|68.98|69.29|68.99|69.29|68.99|69.28|68.98|2
1732253650000|2024-11-22 05:34:10|69.3|69|69.32|69.02|69.33|69.03|69.29|68.99|6
1732253660000|2024-11-22 05:34:20|69.33|69.03|69.33|69.03|69.34|69.04|69.32|69.02|6
1732253670000|2024-11-22 05:34:30|69.32|69.02|69.3|69|69.32|69.02|69.24|68.94|10
1732253680000|2024-11-22 05:34:40|69.29|68.99|69.27|68.97|69.29|68.99|69.27|68.97|3
1732253690000|2024-11-22 05:34:50|69.26|68.96|69.24|68.94|69.26|68.96|69.24|68.94|5
1732253700000|2024-11-22 05:35:00|69.18|68.88|69.19|68.89|69.19|68.89|69.16|68.86|5
1732253710000|2024-11-22 05:35:10|69.17|68.87|69.24|68.94|69.24|68.94|69.17|68.87|7
1732253720000|2024-11-22 05:35:20|69.25|68.95|69.24|68.94|69.25|68.95|69.19|68.89|9
1732253730000|2024-11-22 05:35:30|69.25|68.95|69.26|68.96|69.27|68.97|69.25|68.95|7
1732253740000|2024-11-22 05:35:40|69.29|68.99|69.29|68.99|69.3|69|69.28|68.98|5
1732253750000|2024-11-22 05:35:50|69.3|69|69.3|69|69.3|69|69.3|69|1
1732253760000|2024-11-22 05:36:00|69.28|68.98|69.28|68.98|69.29|68.99|69.28|68.98|3
1732253780000|2024-11-22 05:36:20|69.27|68.97|69.27|68.97|69.27|68.97|69.27|68.97|1
1732253790000|2024-11-22 05:36:30|69.28|68.98|69.25|68.95|69.28|68.98|69.25|68.95|4
1732253800000|2024-11-22 05:36:40|69.24|68.94|69.29|68.99|69.29|68.99|69.24|68.94|4
1732253810000|2024-11-22 05:36:50|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|2
1732253820000|2024-11-22 05:37:00|69.29|68.99|69.27|68.97|69.3|69|69.27|68.97|5
1732253830000|2024-11-22 05:37:10|69.26|68.96|69.21|68.91|69.26|68.96|69.21|68.91|6
1732253840000|2024-11-22 05:37:20|69.24|68.94|69.27|68.97|69.28|68.98|69.24|68.94|6
1732253850000|2024-11-22 05:37:30|69.28|68.98|69.27|68.97|69.29|68.99|69.26|68.96|10
1732253860000|2024-11-22 05:37:40|69.26|68.96|69.21|68.91|69.27|68.97|69.18|68.88|8
1732253870000|2024-11-22 05:37:50|69.23|68.93|69.21|68.91|69.23|68.93|69.21|68.91|4
1732253880000|2024-11-22 05:38:00|69.2|68.9|69.2|68.9|69.2|68.9|69.19|68.89|3
1732253890000|2024-11-22 05:38:10|69.21|68.91|69.26|68.96|69.26|68.96|69.2|68.9|6
1732253900000|2024-11-22 05:38:20|69.27|68.97|69.32|69.02|69.32|69.02|69.27|68.97|4
1732253910000|2024-11-22 05:38:30|69.33|69.03|69.36|69.06|69.37|69.07|69.32|69.02|7
1732253920000|2024-11-22 05:38:40|69.37|69.07|69.37|69.07|69.4|69.1|69.37|69.07|10
1732253930000|2024-11-22 05:38:50|69.38|69.08|69.38|69.08|69.38|69.08|69.37|69.07|3
1732253940000|2024-11-22 05:39:00|69.39|69.09|69.39|69.09|69.4|69.1|69.38|69.08|5
1732253950000|2024-11-22 05:39:10|69.4|69.1|69.39|69.09|69.41|69.11|69.39|69.09|6
1732253960000|2024-11-22 05:39:20|69.38|69.08|69.36|69.06|69.38|69.08|69.34|69.04|6
1732253970000|2024-11-22 05:39:30|69.37|69.07|69.36|69.06|69.38|69.08|69.35|69.05|5
1732253980000|2024-11-22 05:39:40|69.37|69.07|69.38|69.08|69.38|69.08|69.37|69.07|2
1732253990000|2024-11-22 05:39:50|69.37|69.07|69.38|69.08|69.38|69.08|69.37|69.07|2
1732254010000|2024-11-22 05:40:10|69.41|69.11|69.41|69.11|69.43|69.13|69.41|69.11|9
1732254020000|2024-11-22 05:40:20|69.39|69.09|69.37|69.07|69.39|69.09|69.37|69.07|3
1732254030000|2024-11-22 05:40:30|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732254040000|2024-11-22 05:40:40|69.37|69.07|69.39|69.09|69.39|69.09|69.35|69.05|8
1732254050000|2024-11-22 05:40:50|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|4
1732254060000|2024-11-22 05:41:00|69.38|69.08|69.41|69.11|69.42|69.12|69.38|69.08|6
1732254070000|2024-11-22 05:41:10|69.39|69.09|69.39|69.09|69.39|69.09|69.39|69.09|1
1732254080000|2024-11-22 05:41:20|69.4|69.1|69.39|69.09|69.41|69.11|69.39|69.09|4
1732254090000|2024-11-22 05:41:30|69.38|69.08|69.36|69.06|69.38|69.08|69.36|69.06|3
1732254100000|2024-11-22 05:41:40|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732254120000|2024-11-22 05:42:00|69.35|69.05|69.35|69.05|69.35|69.05|69.35|69.05|1
1732254130000|2024-11-22 05:42:10|69.36|69.06|69.4|69.1|69.4|69.1|69.36|69.06|4
1732254150000|2024-11-22 05:42:30|69.58|69.28|69.52|69.22|69.6|69.3|69.5|69.2|7
1732254160000|2024-11-22 05:42:40|69.53|69.23|69.49|69.19|69.53|69.23|69.49|69.19|9
1732254170000|2024-11-22 05:42:50|69.5|69.2|69.47|69.17|69.5|69.2|69.47|69.17|4
1732254180000|2024-11-22 05:43:00|69.46|69.16|69.49|69.19|69.49|69.19|69.46|69.16|3
1732254190000|2024-11-22 05:43:10|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732254200000|2024-11-22 05:43:20|69.51|69.21|69.5|69.2|69.59|69.29|69.5|69.2|7
1732254210000|2024-11-22 05:43:30|69.49|69.19|69.49|69.19|69.49|69.19|69.48|69.18|3
1732254220000|2024-11-22 05:43:40|69.53|69.23|69.52|69.22|69.57|69.27|69.51|69.21|9
1732254230000|2024-11-22 05:43:50|69.51|69.21|69.49|69.19|69.51|69.21|69.49|69.19|5
1732254240000|2024-11-22 05:44:00|69.48|69.18|69.48|69.18|69.48|69.18|69.48|69.18|1
1732254250000|2024-11-22 05:44:10|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|8
1732254260000|2024-11-22 05:44:20|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732254270000|2024-11-22 05:44:30|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732254280000|2024-11-22 05:44:40|69.49|69.19|69.49|69.19|69.49|69.19|69.48|69.18|3
1732254290000|2024-11-22 05:44:50|69.5|69.2|69.51|69.21|69.57|69.27|69.49|69.19|13
1732254300000|2024-11-22 05:45:00|69.43|69.13|69.43|69.13|69.44|69.14|69.43|69.13|3
1732254310000|2024-11-22 05:45:10|69.42|69.12|69.41|69.11|69.42|69.12|69.41|69.11|2
1732254330000|2024-11-22 05:45:30|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732254340000|2024-11-22 05:45:40|69.39|69.09|69.37|69.07|69.39|69.09|69.36|69.06|5
1732254350000|2024-11-22 05:45:50|69.36|69.06|69.35|69.05|69.36|69.06|69.35|69.05|2
1732254360000|2024-11-22 05:46:00|69.36|69.06|69.32|69.02|69.36|69.06|69.32|69.02|5
1732254380000|2024-11-22 05:46:20|69.31|69.01|69.33|69.03|69.34|69.04|69.31|69.01|4
1732254390000|2024-11-22 05:46:30|69.32|69.02|69.23|68.93|69.32|69.02|69.23|68.93|9
1732254400000|2024-11-22 05:46:40|69.22|68.92|69.15|68.85|69.22|68.92|69.14|68.84|11
1732254410000|2024-11-22 05:46:50|69.14|68.84|69.16|68.86|69.16|68.86|69.14|68.84|3
1732254420000|2024-11-22 05:47:00|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|4
1732254430000|2024-11-22 05:47:10|69.18|68.88|69.13|68.83|69.18|68.88|69.13|68.83|5
1732254440000|2024-11-22 05:47:20|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|4
1732254450000|2024-11-22 05:47:30|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732254470000|2024-11-22 05:47:50|69.13|68.83|69.07|68.77|69.13|68.83|69.06|68.76|4
1732254480000|2024-11-22 05:48:00|69.06|68.76|69.01|68.71|69.06|68.76|69.01|68.71|6
1732254490000|2024-11-22 05:48:10|69.03|68.73|69.09|68.79|69.09|68.79|69.03|68.73|2
1732254500000|2024-11-22 05:48:20|69.1|68.8|69.1|68.8|69.1|68.8|69.1|68.8|1
1732254510000|2024-11-22 05:48:30|69.09|68.79|69.09|68.79|69.09|68.79|69.09|68.79|1
1732254520000|2024-11-22 05:48:40|69.08|68.78|69.08|68.78|69.08|68.78|69.08|68.78|1
1732254530000|2024-11-22 05:48:50|69.09|68.79|69.08|68.78|69.09|68.79|69.08|68.78|4
1732254540000|2024-11-22 05:49:00|69.06|68.76|69.03|68.73|69.06|68.76|69.03|68.73|2
1732254550000|2024-11-22 05:49:10|69.02|68.72|69.02|68.72|69.02|68.72|69.02|68.72|1
1732254560000|2024-11-22 05:49:20|69.04|68.74|68.99|68.69|69.04|68.74|68.94|68.64|6
1732254570000|2024-11-22 05:49:30|69.02|68.72|69.07|68.77|69.07|68.77|69.02|68.72|5
1732254580000|2024-11-22 05:49:40|69.08|68.78|69.09|68.79|69.09|68.79|69.08|68.78|2
1732254600000|2024-11-22 05:50:00|69.08|68.78|69.13|68.83|69.15|68.85|69.08|68.78|4
1732254610000|2024-11-22 05:50:10|69.12|68.82|69.12|68.82|69.13|68.83|69.12|68.82|3
1732254620000|2024-11-22 05:50:20|69.18|68.88|69.18|68.88|69.18|68.88|69.18|68.88|1
1732254630000|2024-11-22 05:50:30|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732254640000|2024-11-22 05:50:40|69.23|68.93|69.22|68.92|69.23|68.93|69.22|68.92|2
1732254650000|2024-11-22 05:50:50|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|4
1732254660000|2024-11-22 05:51:00|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|2
1732254690000|2024-11-22 05:51:30|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732254700000|2024-11-22 05:51:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732254710000|2024-11-22 05:51:50|69.2|68.9|69.21|68.91|69.24|68.94|69.19|68.89|7
1732254720000|2024-11-22 05:52:00|69.2|68.9|69.15|68.85|69.2|68.9|69.13|68.83|9
1732254730000|2024-11-22 05:52:10|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|2
1732254740000|2024-11-22 05:52:20|69.12|68.82|69.11|68.81|69.12|68.82|69.1|68.8|4
1732254750000|2024-11-22 05:52:30|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|4
1732254760000|2024-11-22 05:52:40|69.11|68.81|69.12|68.82|69.12|68.82|69.11|68.81|2
1732254770000|2024-11-22 05:52:50|69.13|68.83|69.13|68.83|69.13|68.83|69.13|68.83|1
1732254780000|2024-11-22 05:53:00|69.14|68.84|69.23|68.93|69.23|68.93|69.14|68.84|4
1732254790000|2024-11-22 05:53:10|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254800000|2024-11-22 05:53:20|69.24|68.94|69.24|68.94|69.28|68.98|69.24|68.94|7
1732254810000|2024-11-22 05:53:30|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254820000|2024-11-22 05:53:40|69.26|68.96|69.25|68.95|69.26|68.96|69.25|68.95|2
1732254830000|2024-11-22 05:53:50|69.24|68.94|69.16|68.86|69.3|69|69.16|68.86|10
1732254840000|2024-11-22 05:54:00|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732254850000|2024-11-22 05:54:10|69.33|69.03|69.33|69.03|69.33|69.03|69.33|69.03|1
1732254860000|2024-11-22 05:54:20|69.32|69.02|69.32|69.02|69.33|69.03|69.32|69.02|3
1732254870000|2024-11-22 05:54:30|69.31|69.01|69.33|69.03|69.34|69.04|69.29|68.99|6
1732254880000|2024-11-22 05:54:40|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732254890000|2024-11-22 05:54:50|69.31|69.01|69.3|69|69.31|69.01|69.3|69|2
1732254900000|2024-11-22 05:55:00|69.31|69.01|69.33|69.03|69.33|69.03|69.31|69.01|2
1732254920000|2024-11-22 05:55:20|69.34|69.04|69.34|69.04|69.34|69.04|69.34|69.04|1
1732254930000|2024-11-22 05:55:30|69.35|69.05|69.31|69.01|69.35|69.05|69.31|69.01|4
1732254940000|2024-11-22 05:55:40|69.3|69|69.26|68.96|69.3|69|69.25|68.95|7
1732254950000|2024-11-22 05:55:50|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732254960000|2024-11-22 05:56:00|69.24|68.94|69.23|68.93|69.25|68.95|69.23|68.93|4
1732254970000|2024-11-22 05:56:10|69.24|68.94|69.23|68.93|69.25|68.95|69.23|68.93|4
1732254980000|2024-11-22 05:56:20|69.24|68.94|69.23|68.93|69.24|68.94|69.23|68.93|4
1732254990000|2024-11-22 05:56:30|69.22|68.92|69.19|68.89|69.22|68.92|69.17|68.87|7
1732255000000|2024-11-22 05:56:40|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732255010000|2024-11-22 05:56:50|69.2|68.9|69.15|68.85|69.2|68.9|69.15|68.85|2
1732255020000|2024-11-22 05:57:00|69.14|68.84|69.15|68.85|69.16|68.86|69.14|68.84|5
1732255030000|2024-11-22 05:57:10|69.16|68.86|69.17|68.87|69.17|68.87|69.16|68.86|2
1732255040000|2024-11-22 05:57:20|69.18|68.88|69.2|68.9|69.2|68.9|69.18|68.88|5
1732255050000|2024-11-22 05:57:30|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732255060000|2024-11-22 05:57:40|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732255070000|2024-11-22 05:57:50|69.23|68.93|69.22|68.92|69.24|68.94|69.22|68.92|4
1732255080000|2024-11-22 05:58:00|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732255090000|2024-11-22 05:58:10|69.19|68.89|69.21|68.91|69.21|68.91|69.19|68.89|3
1732255110000|2024-11-22 05:58:30|69.2|68.9|69.15|68.85|69.21|68.91|69.15|68.85|7
1732255130000|2024-11-22 05:58:50|69.13|68.83|69.14|68.84|69.14|68.84|69.13|68.83|2
1732255140000|2024-11-22 05:59:00|69.15|68.85|69.15|68.85|69.15|68.85|69.14|68.84|3
1732255150000|2024-11-22 05:59:10|69.16|68.86|69.18|68.88|69.18|68.88|69.16|68.86|2
1732255160000|2024-11-22 05:59:20|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732255170000|2024-11-22 05:59:30|69.2|68.9|69.21|68.91|69.21|68.91|69.2|68.9|2
1732255180000|2024-11-22 05:59:40|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732255200000|2024-11-22 06:00:00|69.29|68.99|69.31|69.01|69.31|69.01|69.28|68.98|7
1732255210000|2024-11-22 06:00:10|69.32|69.02|69.39|69.09|69.39|69.09|69.32|69.02|9
1732255220000|2024-11-22 06:00:20|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|3
1732255230000|2024-11-22 06:00:30|69.39|69.09|69.36|69.06|69.42|69.12|69.36|69.06|6
1732255240000|2024-11-22 06:00:40|69.37|69.07|69.37|69.07|69.41|69.11|69.36|69.06|12
1732255250000|2024-11-22 06:00:50|69.39|69.09|69.42|69.12|69.42|69.12|69.39|69.09|11
1732255260000|2024-11-22 06:01:00|69.41|69.11|69.41|69.11|69.44|69.14|69.41|69.11|14
1732255270000|2024-11-22 06:01:10|69.42|69.12|69.49|69.19|69.49|69.19|69.42|69.12|6
1732255280000|2024-11-22 06:01:20|69.5|69.2|69.53|69.23|69.53|69.23|69.5|69.2|5
1732255290000|2024-11-22 06:01:30|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732255300000|2024-11-22 06:01:40|69.53|69.23|69.64|69.34|69.64|69.34|69.52|69.22|7
1732255310000|2024-11-22 06:01:50|69.6|69.3|69.59|69.29|69.62|69.32|69.59|69.29|7
1732255320000|2024-11-22 06:02:00|69.58|69.28|69.52|69.22|69.59|69.29|69.49|69.19|9
1732255330000|2024-11-22 06:02:10|69.49|69.19|69.53|69.23|69.58|69.28|69.48|69.18|14
1732255340000|2024-11-22 06:02:20|69.55|69.25|69.56|69.26|69.57|69.27|69.55|69.25|4
1732255350000|2024-11-22 06:02:30|69.57|69.27|69.51|69.21|69.57|69.27|69.51|69.21|6
1732255360000|2024-11-22 06:02:40|69.5|69.2|69.48|69.18|69.5|69.2|69.48|69.18|5
1732255370000|2024-11-22 06:02:50|69.47|69.17|69.46|69.16|69.47|69.17|69.45|69.15|4
1732255380000|2024-11-22 06:03:00|69.47|69.17|69.47|69.17|69.48|69.18|69.46|69.16|5
1732255390000|2024-11-22 06:03:10|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|3
1732255400000|2024-11-22 06:03:20|69.53|69.23|69.49|69.19|69.57|69.27|69.49|69.19|11
1732255410000|2024-11-22 06:03:30|69.48|69.18|69.51|69.21|69.52|69.22|69.48|69.18|6
1732255420000|2024-11-22 06:03:40|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|4
1732255430000|2024-11-22 06:03:50|69.5|69.2|69.51|69.21|69.52|69.22|69.5|69.2|6
1732255440000|2024-11-22 06:04:00|69.5|69.2|69.5|69.2|69.51|69.21|69.5|69.2|3
1732255450000|2024-11-22 06:04:10|69.51|69.21|69.53|69.23|69.54|69.24|69.51|69.21|5
1732255460000|2024-11-22 06:04:20|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732255470000|2024-11-22 06:04:30|69.53|69.23|69.57|69.27|69.57|69.27|69.53|69.23|4
1732255480000|2024-11-22 06:04:40|69.56|69.26|69.6|69.3|69.61|69.31|69.56|69.26|7
1732255490000|2024-11-22 06:04:50|69.59|69.29|69.6|69.3|69.6|69.3|69.59|69.29|2
1732255500000|2024-11-22 06:05:00|69.59|69.29|69.57|69.27|69.59|69.29|69.57|69.27|2
1732255510000|2024-11-22 06:05:10|69.6|69.3|69.68|69.38|69.68|69.38|69.6|69.3|6
1732255520000|2024-11-22 06:05:20|69.67|69.37|69.59|69.29|69.67|69.37|69.57|69.27|7
1732255530000|2024-11-22 06:05:30|69.58|69.28|69.6|69.3|69.6|69.3|69.58|69.28|3
1732255540000|2024-11-22 06:05:40|69.59|69.29|69.6|69.3|69.6|69.3|69.59|69.29|6
1732255550000|2024-11-22 06:05:50|69.59|69.29|69.57|69.27|69.59|69.29|69.57|69.27|3
1732255560000|2024-11-22 06:06:00|69.58|69.28|69.59|69.29|69.59|69.29|69.58|69.28|4
1732255570000|2024-11-22 06:06:10|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|4
1732255580000|2024-11-22 06:06:20|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|2
1732255590000|2024-11-22 06:06:30|69.61|69.31|69.61|69.31|69.68|69.38|69.6|69.3|7
1732255600000|2024-11-22 06:06:40|69.62|69.32|69.67|69.37|69.67|69.37|69.62|69.32|7
1732255610000|2024-11-22 06:06:50|69.68|69.38|69.78|69.48|69.78|69.48|69.68|69.38|6
1732255620000|2024-11-22 06:07:00|69.79|69.49|69.77|69.47|69.79|69.49|69.77|69.47|9
1732255630000|2024-11-22 06:07:10|69.76|69.46|69.91|69.61|69.91|69.61|69.76|69.46|11
1732255640000|2024-11-22 06:07:20|69.92|69.62|69.87|69.57|69.92|69.62|69.87|69.57|6
1732255650000|2024-11-22 06:07:30|69.88|69.58|69.87|69.57|69.88|69.58|69.86|69.56|4
1732255660000|2024-11-22 06:07:40|69.86|69.56|69.86|69.56|69.86|69.56|69.86|69.56|1
1732255670000|2024-11-22 06:07:50|69.85|69.55|69.82|69.52|69.85|69.55|69.82|69.52|5
1732255680000|2024-11-22 06:08:00|69.81|69.51|69.75|69.45|69.86|69.56|69.75|69.45|13
1732255690000|2024-11-22 06:08:10|69.74|69.44|69.75|69.45|69.75|69.45|69.69|69.39|9
1732255700000|2024-11-22 06:08:20|69.78|69.48|69.78|69.48|69.79|69.49|69.77|69.47|5
1732255710000|2024-11-22 06:08:30|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732255720000|2024-11-22 06:08:40|69.78|69.48|69.56|69.26|69.78|69.48|69.56|69.26|21
1732255730000|2024-11-22 06:08:50|69.55|69.25|69.55|69.25|69.56|69.26|69.54|69.24|5
1732255740000|2024-11-22 06:09:00|69.56|69.26|69.68|69.38|69.69|69.39|69.56|69.26|5
1732255750000|2024-11-22 06:09:10|69.67|69.37|69.62|69.32|69.67|69.37|69.61|69.31|13
1732255760000|2024-11-22 06:09:20|69.6|69.3|69.68|69.38|69.71|69.41|69.58|69.28|10
1732255770000|2024-11-22 06:09:30|69.67|69.37|69.59|69.29|69.67|69.37|69.59|69.29|8
1732255780000|2024-11-22 06:09:40|69.58|69.28|69.67|69.37|69.67|69.37|69.57|69.27|11
1732255790000|2024-11-22 06:09:50|69.66|69.36|69.67|69.37|69.67|69.37|69.66|69.36|2
1732255800000|2024-11-22 06:10:00|69.7|69.4|69.7|69.4|69.71|69.41|69.69|69.39|7
1732255810000|2024-11-22 06:10:10|69.69|69.39|69.76|69.46|69.81|69.51|69.66|69.36|14
1732255820000|2024-11-22 06:10:20|69.73|69.43|69.68|69.38|69.73|69.43|69.68|69.38|12
1732255830000|2024-11-22 06:10:30|69.67|69.37|69.72|69.42|69.8|69.5|69.67|69.37|16
1732255840000|2024-11-22 06:10:40|69.73|69.43|69.79|69.49|69.81|69.51|69.71|69.41|10
1732255850000|2024-11-22 06:10:50|69.8|69.5|69.81|69.51|69.82|69.52|69.8|69.5|6
1732255860000|2024-11-22 06:11:00|69.8|69.5|69.71|69.41|69.8|69.5|69.71|69.41|9
1732255870000|2024-11-22 06:11:10|69.7|69.4|69.8|69.5|69.81|69.51|69.7|69.4|11
1732255880000|2024-11-22 06:11:20|69.79|69.49|69.76|69.46|69.79|69.49|69.75|69.45|8
1732255890000|2024-11-22 06:11:30|69.79|69.49|69.78|69.48|69.8|69.5|69.73|69.43|15
1732255900000|2024-11-22 06:11:40|69.79|69.49|69.81|69.51|69.81|69.51|69.79|69.49|3
1732255910000|2024-11-22 06:11:50|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|10
1732255920000|2024-11-22 06:12:00|69.79|69.49|69.9|69.6|69.92|69.62|69.79|69.49|11
1732255930000|2024-11-22 06:12:10|69.91|69.61|69.92|69.62|69.93|69.63|69.91|69.61|7
1732255940000|2024-11-22 06:12:20|69.91|69.61|69.9|69.6|69.91|69.61|69.89|69.59|6
1732255950000|2024-11-22 06:12:30|69.88|69.58|69.89|69.59|69.89|69.59|69.82|69.52|9
1732255960000|2024-11-22 06:12:40|69.88|69.58|69.87|69.57|69.88|69.58|69.87|69.57|2
1732255970000|2024-11-22 06:12:50|69.86|69.56|69.79|69.49|69.86|69.56|69.78|69.48|11
1732255980000|2024-11-22 06:13:00|69.78|69.48|69.71|69.41|69.78|69.48|69.69|69.39|9
1732255990000|2024-11-22 06:13:10|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|2
1732256000000|2024-11-22 06:13:20|69.7|69.4|69.69|69.39|69.7|69.4|69.68|69.38|4
1732256010000|2024-11-22 06:13:30|69.68|69.38|69.67|69.37|69.69|69.39|69.67|69.37|5
1732256020000|2024-11-22 06:13:40|69.66|69.36|69.64|69.34|69.66|69.36|69.64|69.34|7
1732256030000|2024-11-22 06:13:50|69.63|69.33|69.66|69.36|69.7|69.4|69.6|69.3|8
1732256040000|2024-11-22 06:14:00|69.67|69.37|69.68|69.38|69.71|69.41|69.66|69.36|8
1732256050000|2024-11-22 06:14:10|69.69|69.39|69.74|69.44|69.74|69.44|69.69|69.39|4
1732256060000|2024-11-22 06:14:20|69.73|69.43|69.72|69.42|69.73|69.43|69.71|69.41|6
1732256070000|2024-11-22 06:14:30|69.71|69.41|69.73|69.43|69.73|69.43|69.7|69.4|5
1732256080000|2024-11-22 06:14:40|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732256090000|2024-11-22 06:14:50|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|2
1732256100000|2024-11-22 06:15:00|69.64|69.34|69.73|69.43|69.76|69.46|69.64|69.34|8
1732256110000|2024-11-22 06:15:10|69.72|69.42|69.73|69.43|69.73|69.43|69.72|69.42|2
1732256120000|2024-11-22 06:15:20|69.72|69.42|69.73|69.43|69.76|69.46|69.68|69.38|8
1732256130000|2024-11-22 06:15:30|69.72|69.42|69.74|69.44|69.74|69.44|69.7|69.4|3
1732256140000|2024-11-22 06:15:40|69.73|69.43|69.71|69.41|69.73|69.43|69.71|69.41|2
1732256150000|2024-11-22 06:15:50|69.73|69.43|69.7|69.4|69.73|69.43|69.68|69.38|7
1732256160000|2024-11-22 06:16:00|69.73|69.43|69.73|69.43|69.73|69.43|69.73|69.43|1
1732256170000|2024-11-22 06:16:10|69.74|69.44|69.74|69.44|69.74|69.44|69.73|69.43|3
1732256180000|2024-11-22 06:16:20|69.79|69.49|69.77|69.47|69.79|69.49|69.76|69.46|6
1732256190000|2024-11-22 06:16:30|69.79|69.49|69.79|69.49|69.79|69.49|69.77|69.47|5
1732256200000|2024-11-22 06:16:40|69.81|69.51|69.77|69.47|69.81|69.51|69.77|69.47|3
1732256210000|2024-11-22 06:16:50|69.83|69.53|69.81|69.51|69.83|69.53|69.81|69.51|5
1732256220000|2024-11-22 06:17:00|69.8|69.5|69.85|69.55|69.85|69.55|69.8|69.5|4
1732256230000|2024-11-22 06:17:10|69.86|69.56|69.84|69.54|69.86|69.56|69.82|69.52|5
1732256240000|2024-11-22 06:17:20|69.83|69.53|69.84|69.54|69.84|69.54|69.82|69.52|5
1732256250000|2024-11-22 06:17:30|69.83|69.53|69.8|69.5|69.83|69.53|69.79|69.49|5
1732256260000|2024-11-22 06:17:40|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732256270000|2024-11-22 06:17:50|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732256280000|2024-11-22 06:18:00|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732256290000|2024-11-22 06:18:10|69.8|69.5|69.84|69.54|69.84|69.54|69.8|69.5|4
1732256300000|2024-11-22 06:18:20|69.86|69.56|69.91|69.61|69.91|69.61|69.86|69.56|3
1732256310000|2024-11-22 06:18:30|69.89|69.59|69.84|69.54|69.89|69.59|69.83|69.53|5
1732256320000|2024-11-22 06:18:40|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732256330000|2024-11-22 06:18:50|69.84|69.54|69.85|69.55|69.85|69.55|69.82|69.52|6
1732256340000|2024-11-22 06:19:00|69.86|69.56|69.84|69.54|69.86|69.56|69.83|69.53|6
1732256350000|2024-11-22 06:19:10|69.83|69.53|69.85|69.55|69.85|69.55|69.83|69.53|5
1732256360000|2024-11-22 06:19:20|69.84|69.54|69.88|69.58|69.93|69.63|69.84|69.54|12
1732256370000|2024-11-22 06:19:30|69.86|69.56|69.82|69.52|69.88|69.58|69.82|69.52|9
1732256380000|2024-11-22 06:19:40|69.81|69.51|69.75|69.45|69.81|69.51|69.75|69.45|9
1732256390000|2024-11-22 06:19:50|69.78|69.48|69.78|69.48|69.79|69.49|69.78|69.48|3
1732256400000|2024-11-22 06:20:00|69.77|69.47|69.76|69.46|69.77|69.47|69.75|69.45|3
1732256410000|2024-11-22 06:20:10|69.77|69.47|69.81|69.51|69.82|69.52|69.77|69.47|6
1732256420000|2024-11-22 06:20:20|69.83|69.53|69.85|69.55|69.85|69.55|69.83|69.53|2
1732256430000|2024-11-22 06:20:30|69.86|69.56|69.88|69.58|69.88|69.58|69.86|69.56|2
1732256440000|2024-11-22 06:20:40|69.87|69.57|69.82|69.52|69.87|69.57|69.82|69.52|6
1732256450000|2024-11-22 06:20:50|69.83|69.53|69.85|69.55|69.86|69.56|69.83|69.53|4
1732256460000|2024-11-22 06:21:00|69.88|69.58|69.84|69.54|69.88|69.58|69.84|69.54|5
1732256470000|2024-11-22 06:21:10|69.82|69.52|69.83|69.53|69.83|69.53|69.82|69.52|2
1732256480000|2024-11-22 06:21:20|69.84|69.54|69.81|69.51|69.84|69.54|69.81|69.51|8
1732256490000|2024-11-22 06:21:30|69.82|69.52|69.81|69.51|69.82|69.52|69.81|69.51|4
1732256500000|2024-11-22 06:21:40|69.77|69.47|69.81|69.51|69.81|69.51|69.75|69.45|5
1732256510000|2024-11-22 06:21:50|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|7
1732256520000|2024-11-22 06:22:00|69.81|69.51|69.79|69.49|69.82|69.52|69.79|69.49|7
1732256530000|2024-11-22 06:22:10|69.78|69.48|69.76|69.46|69.79|69.49|69.76|69.46|6
1732256540000|2024-11-22 06:22:20|69.74|69.44|69.6|69.3|69.74|69.44|69.58|69.28|14
1732256550000|2024-11-22 06:22:30|69.62|69.32|69.58|69.28|69.62|69.32|69.58|69.28|11
1732256560000|2024-11-22 06:22:40|69.56|69.26|69.51|69.21|69.56|69.26|69.51|69.21|4
1732256570000|2024-11-22 06:22:50|69.52|69.22|69.56|69.26|69.56|69.26|69.51|69.21|6
1732256580000|2024-11-22 06:23:00|69.57|69.27|69.5|69.2|69.57|69.27|69.5|69.2|6
1732256590000|2024-11-22 06:23:10|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|5
1732256600000|2024-11-22 06:23:20|69.51|69.21|69.57|69.27|69.57|69.27|69.51|69.21|4
1732256620000|2024-11-22 06:23:40|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732256630000|2024-11-22 06:23:50|69.56|69.26|69.56|69.26|69.56|69.26|69.55|69.25|3
1732256640000|2024-11-22 06:24:00|69.63|69.33|69.68|69.38|69.72|69.42|69.63|69.33|10
1732256650000|2024-11-22 06:24:10|69.69|69.39|69.73|69.43|69.73|69.43|69.69|69.39|4
1732256660000|2024-11-22 06:24:20|69.72|69.42|69.68|69.38|69.72|69.42|69.68|69.38|13
1732256670000|2024-11-22 06:24:30|69.66|69.36|69.62|69.32|69.66|69.36|69.62|69.32|3
1732256680000|2024-11-22 06:24:40|69.63|69.33|69.62|69.32|69.63|69.33|69.62|69.32|2
1732256690000|2024-11-22 06:24:50|69.63|69.33|69.66|69.36|69.66|69.36|69.63|69.33|4
1732256700000|2024-11-22 06:25:00|69.67|69.37|69.68|69.38|69.72|69.42|69.67|69.37|6
1732256710000|2024-11-22 06:25:10|69.66|69.36|69.66|69.36|69.66|69.36|69.66|69.36|1
1732256720000|2024-11-22 06:25:20|69.7|69.4|69.73|69.43|69.73|69.43|69.7|69.4|5
1732256730000|2024-11-22 06:25:30|69.78|69.48|69.75|69.45|69.78|69.48|69.75|69.45|3
1732256750000|2024-11-22 06:25:50|69.74|69.44|69.74|69.44|69.74|69.44|69.74|69.44|1
1732256760000|2024-11-22 06:26:00|69.73|69.43|69.73|69.43|69.74|69.44|69.73|69.43|3
1732256770000|2024-11-22 06:26:10|69.72|69.42|69.73|69.43|69.73|69.43|69.71|69.41|4
1732256780000|2024-11-22 06:26:20|69.76|69.46|69.79|69.49|69.79|69.49|69.76|69.46|2
1732256790000|2024-11-22 06:26:30|69.76|69.46|69.8|69.5|69.8|69.5|69.75|69.45|3
1732256800000|2024-11-22 06:26:40|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|3
1732256810000|2024-11-22 06:26:50|69.82|69.52|69.84|69.54|69.84|69.54|69.81|69.51|4
1732256820000|2024-11-22 06:27:00|69.85|69.55|69.86|69.56|69.86|69.56|69.85|69.55|2
1732256830000|2024-11-22 06:27:10|69.87|69.57|69.86|69.56|69.89|69.59|69.86|69.56|5
1732256840000|2024-11-22 06:27:20|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732256850000|2024-11-22 06:27:30|69.89|69.59|69.93|69.63|69.93|69.63|69.89|69.59|3
1732256860000|2024-11-22 06:27:40|69.91|69.61|69.89|69.59|69.91|69.61|69.88|69.58|5
1732256870000|2024-11-22 06:27:50|69.91|69.61|69.89|69.59|69.91|69.61|69.89|69.59|3
1732256880000|2024-11-22 06:28:00|69.88|69.58|69.88|69.58|69.88|69.58|69.87|69.57|3
1732256890000|2024-11-22 06:28:10|69.89|69.59|69.92|69.62|69.92|69.62|69.89|69.59|3
1732256900000|2024-11-22 06:28:20|69.91|69.61|69.91|69.61|69.91|69.61|69.9|69.6|3
1732256910000|2024-11-22 06:28:30|69.9|69.6|69.89|69.59|69.9|69.6|69.88|69.58|3
1732256920000|2024-11-22 06:28:40|69.91|69.61|69.9|69.6|69.91|69.61|69.9|69.6|2
1732256930000|2024-11-22 06:28:50|69.89|69.59|69.85|69.55|69.89|69.59|69.85|69.55|4
1732256940000|2024-11-22 06:29:00|69.83|69.53|69.86|69.56|69.86|69.56|69.83|69.53|2
1732256950000|2024-11-22 06:29:10|69.85|69.55|69.8|69.5|69.85|69.55|69.8|69.5|3
1732256960000|2024-11-22 06:29:20|69.86|69.56|69.86|69.56|69.86|69.56|69.86|69.56|1
1732256970000|2024-11-22 06:29:30|69.84|69.54|69.83|69.53|69.84|69.54|69.83|69.53|2
1732257000000|2024-11-22 06:30:00|69.8|69.5|69.8|69.5|69.81|69.51|69.79|69.49|6
1732257010000|2024-11-22 06:30:10|69.82|69.52|69.83|69.53|69.83|69.53|69.82|69.52|2
1732257020000|2024-11-22 06:30:20|69.81|69.51|69.78|69.48|69.82|69.52|69.77|69.47|6
1732257030000|2024-11-22 06:30:30|69.77|69.47|69.72|69.42|69.77|69.47|69.72|69.42|4
1732257050000|2024-11-22 06:30:50|69.71|69.41|69.71|69.41|69.72|69.42|69.68|69.38|5
1732257060000|2024-11-22 06:31:00|69.7|69.4|69.69|69.39|69.7|69.4|69.67|69.37|7
1732257070000|2024-11-22 06:31:10|69.7|69.4|69.74|69.44|69.74|69.44|69.69|69.39|4
1732257080000|2024-11-22 06:31:20|69.75|69.45|69.75|69.45|69.75|69.45|69.75|69.45|1
1732257090000|2024-11-22 06:31:30|69.76|69.46|69.75|69.45|69.83|69.53|69.75|69.45|8
1732257100000|2024-11-22 06:31:40|69.78|69.48|69.74|69.44|69.78|69.48|69.74|69.44|4
1732257110000|2024-11-22 06:31:50|69.73|69.43|69.66|69.36|69.73|69.43|69.66|69.36|6
1732257120000|2024-11-22 06:32:00|69.67|69.37|69.62|69.32|69.67|69.37|69.61|69.31|9
1732257130000|2024-11-22 06:32:10|69.61|69.31|69.59|69.29|69.62|69.32|69.59|69.29|7
1732257140000|2024-11-22 06:32:20|69.58|69.28|69.53|69.23|69.58|69.28|69.53|69.23|4
1732257150000|2024-11-22 06:32:30|69.52|69.22|69.51|69.21|69.53|69.23|69.51|69.21|4
1732257160000|2024-11-22 06:32:40|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732257170000|2024-11-22 06:32:50|69.51|69.21|69.51|69.21|69.51|69.21|69.5|69.2|5
1732257180000|2024-11-22 06:33:00|69.5|69.2|69.51|69.21|69.54|69.24|69.5|69.2|6
1732257190000|2024-11-22 06:33:10|69.52|69.22|69.54|69.24|69.54|69.24|69.52|69.22|2
1732257200000|2024-11-22 06:33:20|69.53|69.23|69.53|69.23|69.53|69.23|69.53|69.23|1
1732257210000|2024-11-22 06:33:30|69.51|69.21|69.51|69.21|69.51|69.21|69.51|69.21|1
1732257230000|2024-11-22 06:33:50|69.5|69.2|69.46|69.16|69.5|69.2|69.46|69.16|5
1732257240000|2024-11-22 06:34:00|69.45|69.15|69.41|69.11|69.45|69.15|69.41|69.11|5
1732257250000|2024-11-22 06:34:10|69.4|69.1|69.33|69.03|69.4|69.1|69.33|69.03|6
1732257260000|2024-11-22 06:34:20|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732257270000|2024-11-22 06:34:30|69.33|69.03|69.26|68.96|69.33|69.03|69.26|68.96|4
1732257280000|2024-11-22 06:34:40|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257290000|2024-11-22 06:34:50|69.24|68.94|69.23|68.93|69.24|68.94|69.23|68.93|2
1732257300000|2024-11-22 06:35:00|69.22|68.92|69.22|68.92|69.22|68.92|69.19|68.89|5
1732257310000|2024-11-22 06:35:10|69.21|68.91|69.2|68.9|69.21|68.91|69.17|68.87|7
1732257320000|2024-11-22 06:35:20|69.23|68.93|69.23|68.93|69.23|68.93|69.23|68.93|1
1732257330000|2024-11-22 06:35:30|69.24|68.94|69.24|68.94|69.27|68.97|69.24|68.94|5
1732257340000|2024-11-22 06:35:40|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257350000|2024-11-22 06:35:50|69.26|68.96|69.33|69.03|69.33|69.03|69.26|68.96|4
1732257360000|2024-11-22 06:36:00|69.34|69.04|69.27|68.97|69.35|69.05|69.27|68.97|9
1732257370000|2024-11-22 06:36:10|69.26|68.96|69.23|68.93|69.26|68.96|69.22|68.92|4
1732257380000|2024-11-22 06:36:20|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732257390000|2024-11-22 06:36:30|69.26|68.96|69.35|69.05|69.35|69.05|69.26|68.96|6
1732257400000|2024-11-22 06:36:40|69.37|69.07|69.31|69.01|69.37|69.07|69.3|69|5
1732257410000|2024-11-22 06:36:50|69.3|69|69.3|69|69.31|69.01|69.3|69|5
1732257420000|2024-11-22 06:37:00|69.32|69.02|69.32|69.02|69.32|69.02|69.3|69|6
1732257440000|2024-11-22 06:37:20|69.3|69|69.33|69.03|69.33|69.03|69.29|68.99|4
1732257450000|2024-11-22 06:37:30|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|2
1732257460000|2024-11-22 06:37:40|69.3|69|69.23|68.93|69.3|69|69.23|68.93|6
1732257470000|2024-11-22 06:37:50|69.21|68.91|69.21|68.91|69.21|68.91|69.21|68.91|1
1732257480000|2024-11-22 06:38:00|69.2|68.9|69.21|68.91|69.21|68.91|69.19|68.89|3
1732257490000|2024-11-22 06:38:10|69.23|68.93|69.24|68.94|69.24|68.94|69.23|68.93|4
1732257500000|2024-11-22 06:38:20|69.2|68.9|69.2|68.9|69.22|68.92|69.19|68.89|6
1732257510000|2024-11-22 06:38:30|69.19|68.89|69.09|68.79|69.19|68.89|69.09|68.79|5
1732257520000|2024-11-22 06:38:40|69.11|68.81|69.16|68.86|69.2|68.9|69.11|68.81|7
1732257530000|2024-11-22 06:38:50|69.14|68.84|69.16|68.86|69.16|68.86|69.12|68.82|5
1732257540000|2024-11-22 06:39:00|69.17|68.87|69.14|68.84|69.17|68.87|69.14|68.84|4
1732257550000|2024-11-22 06:39:10|69.15|68.85|69.19|68.89|69.19|68.89|69.15|68.85|3
1732257560000|2024-11-22 06:39:20|69.2|68.9|69.19|68.89|69.24|68.94|69.19|68.89|6
1732257570000|2024-11-22 06:39:30|69.18|68.88|69.23|68.93|69.23|68.93|69.16|68.86|6
1732257580000|2024-11-22 06:39:40|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732257590000|2024-11-22 06:39:50|69.26|68.96|69.26|68.96|69.26|68.96|69.23|68.93|3
1732257600000|2024-11-22 06:40:00|69.27|68.97|69.3|69|69.3|69|69.24|68.94|6
1732257610000|2024-11-22 06:40:10|69.28|68.98|69.22|68.92|69.28|68.98|69.21|68.91|6
1732257620000|2024-11-22 06:40:20|69.23|68.93|69.19|68.89|69.23|68.93|69.19|68.89|5
1732257630000|2024-11-22 06:40:30|69.17|68.87|69.16|68.86|69.18|68.88|69.16|68.86|6
1732257640000|2024-11-22 06:40:40|69.15|68.85|69.13|68.83|69.15|68.85|69.13|68.83|3
1732257650000|2024-11-22 06:40:50|69.14|68.84|69.14|68.84|69.16|68.86|69.14|68.84|5
1732257660000|2024-11-22 06:41:00|69.12|68.82|69.11|68.81|69.13|68.83|69.11|68.81|6
1732257670000|2024-11-22 06:41:10|69.09|68.79|69.07|68.77|69.12|68.82|69.07|68.77|7
1732257680000|2024-11-22 06:41:20|69.06|68.76|69.04|68.74|69.06|68.76|69.04|68.74|3
1732257690000|2024-11-22 06:41:30|69.03|68.73|68.96|68.66|69.03|68.73|68.95|68.65|10
1732257700000|2024-11-22 06:41:40|68.99|68.69|69.01|68.71|69.04|68.74|68.98|68.68|9
1732257710000|2024-11-22 06:41:50|69|68.7|69.01|68.71|69.02|68.72|69|68.7|4
1732257720000|2024-11-22 06:42:00|69|68.7|69.04|68.74|69.04|68.74|69|68.7|5
1732257730000|2024-11-22 06:42:10|69.1|68.8|69.22|68.92|69.22|68.92|69.1|68.8|8
1732257740000|2024-11-22 06:42:20|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|3
1732257750000|2024-11-22 06:42:30|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732257760000|2024-11-22 06:42:40|69.28|68.98|69.25|68.95|69.28|68.98|69.25|68.95|3
1732257770000|2024-11-22 06:42:50|69.28|68.98|69.28|68.98|69.28|68.98|69.28|68.98|1
1732257780000|2024-11-22 06:43:00|69.27|68.97|69.24|68.94|69.27|68.97|69.23|68.93|3
1732257790000|2024-11-22 06:43:10|69.25|68.95|69.26|68.96|69.28|68.98|69.25|68.95|4
1732257800000|2024-11-22 06:43:20|69.25|68.95|69.25|68.95|69.25|68.95|69.25|68.95|1
1732257810000|2024-11-22 06:43:30|69.24|68.94|69.21|68.91|69.24|68.94|69.21|68.91|2
1732257820000|2024-11-22 06:43:40|69.2|68.9|69.21|68.91|69.23|68.93|69.2|68.9|4
1732257830000|2024-11-22 06:43:50|69.22|68.92|69.22|68.92|69.22|68.92|69.22|68.92|1
1732257840000|2024-11-22 06:44:00|69.23|68.93|69.24|68.94|69.24|68.94|69.23|68.93|2
1732257850000|2024-11-22 06:44:10|69.28|68.98|69.33|69.03|69.33|69.03|69.28|68.98|4
1732257860000|2024-11-22 06:44:20|69.32|69.02|69.32|69.02|69.32|69.02|69.31|69.01|3
1732257870000|2024-11-22 06:44:30|69.31|69.01|69.26|68.96|69.31|69.01|69.26|68.96|5
1732257880000|2024-11-22 06:44:40|69.33|69.03|69.31|69.01|69.35|69.05|69.31|69.01|7
1732257890000|2024-11-22 06:44:50|69.3|69|69.26|68.96|69.3|69|69.26|68.96|4
1732257900000|2024-11-22 06:45:00|69.35|69.05|69.34|69.04|69.38|69.08|69.34|69.04|13
1732257910000|2024-11-22 06:45:10|69.31|69.01|69.27|68.97|69.31|69.01|69.27|68.97|7
1732257920000|2024-11-22 06:45:20|69.26|68.96|69.23|68.93|69.26|68.96|69.19|68.89|12
1732257930000|2024-11-22 06:45:30|69.22|68.92|69.21|68.91|69.22|68.92|69.21|68.91|2
1732257940000|2024-11-22 06:45:40|69.2|68.9|69.12|68.82|69.2|68.9|69.11|68.81|7
1732257950000|2024-11-22 06:45:50|69.13|68.83|69.17|68.87|69.18|68.88|69.13|68.83|7
1732257960000|2024-11-22 06:46:00|69.16|68.86|69.17|68.87|69.19|68.89|69.16|68.86|9
1732257970000|2024-11-22 06:46:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|7
1732257980000|2024-11-22 06:46:20|69.23|68.93|69.23|68.93|69.23|68.93|69.22|68.92|3
1732257990000|2024-11-22 06:46:30|69.22|68.92|69.19|68.89|69.22|68.92|69.19|68.89|3
1732258000000|2024-11-22 06:46:40|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|3
1732258010000|2024-11-22 06:46:50|69.23|68.93|69.29|68.99|69.3|69|69.23|68.93|4
1732258020000|2024-11-22 06:47:00|69.28|68.98|69.23|68.93|69.28|68.98|69.23|68.93|8
1732258030000|2024-11-22 06:47:10|69.21|68.91|69.19|68.89|69.22|68.92|69.19|68.89|5
1732258050000|2024-11-22 06:47:30|69.2|68.9|69.23|68.93|69.23|68.93|69.2|68.9|2
1732258060000|2024-11-22 06:47:40|69.24|68.94|69.27|68.97|69.29|68.99|69.23|68.93|8
1732258070000|2024-11-22 06:47:50|69.28|68.98|69.23|68.93|69.28|68.98|69.22|68.92|4
1732258080000|2024-11-22 06:48:00|69.24|68.94|69.29|68.99|69.29|68.99|69.24|68.94|7
1732258090000|2024-11-22 06:48:10|69.3|69|69.43|69.13|69.43|69.13|69.3|69|14
1732258100000|2024-11-22 06:48:20|69.45|69.15|69.5|69.2|69.51|69.21|69.45|69.15|4
1732258110000|2024-11-22 06:48:30|69.49|69.19|69.52|69.22|69.53|69.23|69.49|69.19|8
1732258120000|2024-11-22 06:48:40|69.53|69.23|69.49|69.19|69.56|69.26|69.49|69.19|14
1732258130000|2024-11-22 06:48:50|69.5|69.2|69.49|69.19|69.57|69.27|69.49|69.19|15
1732258140000|2024-11-22 06:49:00|69.5|69.2|69.51|69.21|69.54|69.24|69.5|69.2|9
1732258150000|2024-11-22 06:49:10|69.5|69.2|69.5|69.2|69.51|69.21|69.49|69.19|7
1732258160000|2024-11-22 06:49:20|69.48|69.18|69.49|69.19|69.5|69.2|69.48|69.18|4
1732258170000|2024-11-22 06:49:30|69.5|69.2|69.48|69.18|69.5|69.2|69.46|69.16|5
1732258180000|2024-11-22 06:49:40|69.47|69.17|69.47|69.17|69.47|69.17|69.47|69.17|1
1732258190000|2024-11-22 06:49:50|69.48|69.18|69.51|69.21|69.51|69.21|69.48|69.18|4
1732258200000|2024-11-22 06:50:00|69.52|69.22|69.52|69.22|69.53|69.23|69.52|69.22|3
1732258210000|2024-11-22 06:50:10|69.53|69.23|69.51|69.21|69.57|69.27|69.5|69.2|9
1732258220000|2024-11-22 06:50:20|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|4
1732258230000|2024-11-22 06:50:30|69.5|69.2|69.41|69.11|69.52|69.22|69.41|69.11|8
1732258240000|2024-11-22 06:50:40|69.42|69.12|69.43|69.13|69.43|69.13|69.39|69.09|7
1732258250000|2024-11-22 06:50:50|69.42|69.12|69.44|69.14|69.44|69.14|69.42|69.12|3
1732258260000|2024-11-22 06:51:00|69.43|69.13|69.44|69.14|69.44|69.14|69.41|69.11|5
1732258270000|2024-11-22 06:51:10|69.42|69.12|69.34|69.04|69.43|69.13|69.34|69.04|7
1732258280000|2024-11-22 06:51:20|69.32|69.02|69.31|69.01|69.33|69.03|69.3|69|6
1732258290000|2024-11-22 06:51:30|69.3|69|69.29|68.99|69.31|69.01|69.28|68.98|7
1732258300000|2024-11-22 06:51:40|69.3|69|69.31|69.01|69.31|69.01|69.3|69|4
1732258310000|2024-11-22 06:51:50|69.32|69.02|69.33|69.03|69.33|69.03|69.32|69.02|2
1732258320000|2024-11-22 06:52:00|69.37|69.07|69.42|69.12|69.42|69.12|69.37|69.07|6
1732258330000|2024-11-22 06:52:10|69.43|69.13|69.44|69.14|69.46|69.16|69.43|69.13|7
1732258340000|2024-11-22 06:52:20|69.43|69.13|69.44|69.14|69.47|69.17|69.43|69.13|8
1732258350000|2024-11-22 06:52:30|69.46|69.16|69.45|69.15|69.47|69.17|69.44|69.14|10
1732258360000|2024-11-22 06:52:40|69.46|69.16|69.44|69.14|69.46|69.16|69.42|69.12|7
1732258370000|2024-11-22 06:52:50|69.42|69.12|69.43|69.13|69.44|69.14|69.42|69.12|4
1732258380000|2024-11-22 06:53:00|69.42|69.12|69.42|69.12|69.43|69.13|69.4|69.1|6
1732258390000|2024-11-22 06:53:10|69.43|69.13|69.41|69.11|69.44|69.14|69.41|69.11|8
1732258400000|2024-11-22 06:53:20|69.42|69.12|69.5|69.2|69.51|69.21|69.42|69.12|5
1732258420000|2024-11-22 06:53:40|69.48|69.18|69.48|69.18|69.49|69.19|69.47|69.17|5
1732258430000|2024-11-22 06:53:50|69.45|69.15|69.42|69.12|69.45|69.15|69.42|69.12|3
1732258440000|2024-11-22 06:54:00|69.43|69.13|69.44|69.14|69.47|69.17|69.42|69.12|10
1732258450000|2024-11-22 06:54:10|69.52|69.22|69.52|69.22|69.52|69.22|69.51|69.21|7
1732258460000|2024-11-22 06:54:20|69.53|69.23|69.61|69.31|69.62|69.32|69.53|69.23|5
1732258470000|2024-11-22 06:54:30|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732258500000|2024-11-22 06:55:00|69.63|69.33|69.62|69.32|69.68|69.38|69.6|69.3|9
1732258510000|2024-11-22 06:55:10|69.61|69.31|69.67|69.37|69.68|69.38|69.57|69.27|12
1732258520000|2024-11-22 06:55:20|69.69|69.39|69.69|69.39|69.69|69.39|69.69|69.39|1
1732258530000|2024-11-22 06:55:30|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|2
1732258540000|2024-11-22 06:55:40|69.68|69.38|69.62|69.32|69.69|69.39|69.62|69.32|4
1732258550000|2024-11-22 06:55:50|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732258560000|2024-11-22 06:56:00|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|4
1732258570000|2024-11-22 06:56:10|69.64|69.34|69.62|69.32|69.65|69.35|69.62|69.32|8
1732258580000|2024-11-22 06:56:20|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|4
1732258590000|2024-11-22 06:56:30|69.59|69.29|69.58|69.28|69.59|69.29|69.58|69.28|4
1732258600000|2024-11-22 06:56:40|69.59|69.29|69.59|69.29|69.59|69.29|69.59|69.29|1
1732258620000|2024-11-22 06:57:00|69.58|69.28|69.61|69.31|69.61|69.31|69.58|69.28|5
1732258630000|2024-11-22 06:57:10|69.59|69.29|69.59|69.29|69.59|69.29|69.58|69.28|3
1732258640000|2024-11-22 06:57:20|69.6|69.3|69.59|69.29|69.6|69.3|69.59|69.29|2
1732258650000|2024-11-22 06:57:30|69.6|69.3|69.63|69.33|69.63|69.33|69.6|69.3|5
1732258660000|2024-11-22 06:57:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732258670000|2024-11-22 06:57:50|69.59|69.29|69.61|69.31|69.61|69.31|69.59|69.29|4
1732258680000|2024-11-22 06:58:00|69.6|69.3|69.59|69.29|69.6|69.3|69.58|69.28|8
1732258690000|2024-11-22 06:58:10|69.6|69.3|69.62|69.32|69.65|69.35|69.6|69.3|3
1732258700000|2024-11-22 06:58:20|69.61|69.31|69.59|69.29|69.62|69.32|69.59|69.29|6
1732258710000|2024-11-22 06:58:30|69.58|69.28|69.59|69.29|69.59|69.29|69.57|69.27|6
1732258720000|2024-11-22 06:58:40|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732258730000|2024-11-22 06:58:50|69.62|69.32|69.6|69.3|69.62|69.32|69.6|69.3|2
1732258740000|2024-11-22 06:59:00|69.61|69.31|69.59|69.29|69.61|69.31|69.59|69.29|3
1732258750000|2024-11-22 06:59:10|69.61|69.31|69.64|69.34|69.64|69.34|69.61|69.31|4
1732258760000|2024-11-22 06:59:20|69.65|69.35|69.6|69.3|69.65|69.35|69.6|69.3|6
1732258770000|2024-11-22 06:59:30|69.61|69.31|69.68|69.38|69.68|69.38|69.61|69.31|3
1732258780000|2024-11-22 06:59:40|69.69|69.39|69.7|69.4|69.71|69.41|69.69|69.39|4
1732258790000|2024-11-22 06:59:50|69.71|69.41|69.72|69.42|69.72|69.42|69.71|69.41|2
1732258800000|2024-11-22 07:00:00|69.71|69.41|69.74|69.44|69.78|69.48|69.71|69.41|11
1732258810000|2024-11-22 07:00:10|69.73|69.43|69.72|69.42|69.73|69.43|69.71|69.41|4
1732258820000|2024-11-22 07:00:20|69.73|69.43|69.74|69.44|69.74|69.44|69.7|69.4|9
1732258840000|2024-11-22 07:00:40|69.73|69.43|69.73|69.43|69.73|69.43|69.73|69.43|1
1732258850000|2024-11-22 07:00:50|69.74|69.44|69.84|69.54|69.84|69.54|69.74|69.44|6
1732258860000|2024-11-22 07:01:00|69.83|69.53|69.69|69.39|69.83|69.53|69.68|69.38|13
1732258870000|2024-11-22 07:01:10|69.68|69.38|69.71|69.41|69.72|69.42|69.68|69.38|9
1732258880000|2024-11-22 07:01:20|69.7|69.4|69.7|69.4|69.72|69.42|69.67|69.37|9
1732258890000|2024-11-22 07:01:30|69.71|69.41|69.84|69.54|69.84|69.54|69.71|69.41|6
1732258900000|2024-11-22 07:01:40|69.85|69.55|69.9|69.6|69.9|69.6|69.85|69.55|4
1732258910000|2024-11-22 07:01:50|69.91|69.61|70.02|69.72|70.05|69.75|69.91|69.61|15
1732258920000|2024-11-22 07:02:00|70.01|69.71|70.05|69.75|70.05|69.75|70.01|69.71|11
1732258930000|2024-11-22 07:02:10|70.07|69.77|70.03|69.73|70.07|69.77|70.03|69.73|6
1732258940000|2024-11-22 07:02:20|70.04|69.74|70.04|69.74|70.04|69.74|70.02|69.72|5
1732258950000|2024-11-22 07:02:30|70.05|69.75|70.04|69.74|70.06|69.76|70.04|69.74|5
1732258960000|2024-11-22 07:02:40|70.05|69.75|70.07|69.77|70.07|69.77|70.04|69.74|7
1732258980000|2024-11-22 07:03:00|70.03|69.73|69.99|69.69|70.03|69.73|69.99|69.69|3
1732258990000|2024-11-22 07:03:10|70|69.7|70|69.7|70|69.7|69.98|69.68|5
1732259000000|2024-11-22 07:03:20|70.03|69.73|70.05|69.75|70.07|69.77|70.03|69.73|12
1732259010000|2024-11-22 07:03:30|70.04|69.74|70.06|69.76|70.06|69.76|70.04|69.74|7
1732259020000|2024-11-22 07:03:40|70.07|69.77|69.99|69.69|70.07|69.77|69.98|69.68|8
1732259030000|2024-11-22 07:03:50|69.94|69.64|69.91|69.61|69.94|69.64|69.9|69.6|5
1732259040000|2024-11-22 07:04:00|69.9|69.6|69.82|69.52|69.9|69.6|69.82|69.52|5
1732259050000|2024-11-22 07:04:10|69.83|69.53|69.9|69.6|69.9|69.6|69.82|69.52|11
1732259060000|2024-11-22 07:04:20|69.89|69.59|69.91|69.61|69.91|69.61|69.88|69.58|6
1732259070000|2024-11-22 07:04:30|69.9|69.6|69.9|69.6|69.91|69.61|69.89|69.59|5
1732259080000|2024-11-22 07:04:40|69.89|69.59|69.89|69.59|69.9|69.6|69.87|69.57|6
1732259090000|2024-11-22 07:04:50|69.9|69.6|69.88|69.58|69.9|69.6|69.88|69.58|3
1732259100000|2024-11-22 07:05:00|69.87|69.57|69.82|69.52|69.87|69.57|69.82|69.52|6
1732259110000|2024-11-22 07:05:10|69.8|69.5|69.8|69.5|69.81|69.51|69.8|69.5|5
1732259120000|2024-11-22 07:05:20|69.81|69.51|69.79|69.49|69.81|69.51|69.71|69.41|10
1732259130000|2024-11-22 07:05:30|69.8|69.5|69.79|69.49|69.8|69.5|69.79|69.49|2
1732259140000|2024-11-22 07:05:40|69.8|69.5|69.79|69.49|69.81|69.51|69.79|69.49|3
1732259150000|2024-11-22 07:05:50|69.78|69.48|69.71|69.41|69.78|69.48|69.7|69.4|5
1732259160000|2024-11-22 07:06:00|69.7|69.4|69.69|69.39|69.7|69.4|69.68|69.38|6
1732259170000|2024-11-22 07:06:10|69.68|69.38|69.7|69.4|69.7|69.4|69.68|69.38|7
1732259180000|2024-11-22 07:06:20|69.71|69.41|69.8|69.5|69.8|69.5|69.71|69.41|6
1732259190000|2024-11-22 07:06:30|69.82|69.52|69.81|69.51|69.82|69.52|69.8|69.5|6
1732259210000|2024-11-22 07:06:50|69.83|69.53|69.93|69.63|69.93|69.63|69.83|69.53|6
1732259220000|2024-11-22 07:07:00|69.9|69.6|69.87|69.57|69.9|69.6|69.87|69.57|5
1732259230000|2024-11-22 07:07:10|69.86|69.56|69.85|69.55|69.87|69.57|69.83|69.53|8
1732259240000|2024-11-22 07:07:20|69.86|69.56|69.83|69.53|69.87|69.57|69.8|69.5|5
1732259250000|2024-11-22 07:07:30|69.84|69.54|69.89|69.59|69.91|69.61|69.82|69.52|7
1732259260000|2024-11-22 07:07:40|69.88|69.58|69.81|69.51|69.88|69.58|69.81|69.51|13
1732259280000|2024-11-22 07:08:00|69.8|69.5|69.78|69.48|69.8|69.5|69.78|69.48|3
1732259290000|2024-11-22 07:08:10|69.79|69.49|69.77|69.47|69.81|69.51|69.77|69.47|7
1732259300000|2024-11-22 07:08:20|69.72|69.42|69.68|69.38|69.72|69.42|69.63|69.33|9
1732259310000|2024-11-22 07:08:30|69.67|69.37|69.73|69.43|69.73|69.43|69.62|69.32|12
1732259320000|2024-11-22 07:08:40|69.72|69.42|69.69|69.39|69.72|69.42|69.69|69.39|5
1732259330000|2024-11-22 07:08:50|69.7|69.4|69.72|69.42|69.73|69.43|69.7|69.4|3
1732259340000|2024-11-22 07:09:00|69.73|69.43|69.77|69.47|69.77|69.47|69.72|69.42|8
1732259350000|2024-11-22 07:09:10|69.79|69.49|69.82|69.52|69.83|69.53|69.79|69.49|7
1732259360000|2024-11-22 07:09:20|69.83|69.53|69.91|69.61|69.92|69.62|69.83|69.53|5
1732259370000|2024-11-22 07:09:30|69.89|69.59|69.9|69.6|69.9|69.6|69.88|69.58|4
1732259380000|2024-11-22 07:09:40|69.89|69.59|69.88|69.58|69.89|69.59|69.88|69.58|2
1732259390000|2024-11-22 07:09:50|69.87|69.57|69.84|69.54|69.87|69.57|69.8|69.5|6
1732259400000|2024-11-22 07:10:00|69.83|69.53|69.82|69.52|69.83|69.53|69.79|69.49|7
1732259410000|2024-11-22 07:10:10|69.8|69.5|69.81|69.51|69.82|69.52|69.8|69.5|6
1732259420000|2024-11-22 07:10:20|69.8|69.5|69.79|69.49|69.8|69.5|69.78|69.48|4
1732259430000|2024-11-22 07:10:30|69.78|69.48|69.78|69.48|69.79|69.49|69.77|69.47|5
1732259440000|2024-11-22 07:10:40|69.79|69.49|69.81|69.51|69.81|69.51|69.79|69.49|2
1732259450000|2024-11-22 07:10:50|69.8|69.5|69.79|69.49|69.84|69.54|69.79|69.49|13
1732259460000|2024-11-22 07:11:00|69.78|69.48|69.79|69.49|69.8|69.5|69.78|69.48|4
1732259470000|2024-11-22 07:11:10|69.73|69.43|69.7|69.4|69.73|69.43|69.69|69.39|7
1732259480000|2024-11-22 07:11:20|69.69|69.39|69.69|69.39|69.7|69.4|69.69|69.39|5
1732259490000|2024-11-22 07:11:30|69.71|69.41|69.79|69.49|69.82|69.52|69.71|69.41|9
1732259500000|2024-11-22 07:11:40|69.78|69.48|69.79|69.49|69.79|69.49|69.78|69.48|2
1732259510000|2024-11-22 07:11:50|69.84|69.54|69.8|69.5|69.84|69.54|69.79|69.49|6
1732259520000|2024-11-22 07:12:00|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732259530000|2024-11-22 07:12:10|69.8|69.5|69.83|69.53|69.83|69.53|69.8|69.5|3
1732259540000|2024-11-22 07:12:20|69.84|69.54|69.91|69.61|69.92|69.62|69.84|69.54|4
1732259550000|2024-11-22 07:12:30|69.92|69.62|69.86|69.56|69.92|69.62|69.84|69.54|8
1732259560000|2024-11-22 07:12:40|69.85|69.55|69.82|69.52|69.85|69.55|69.82|69.52|3
1732259570000|2024-11-22 07:12:50|69.79|69.49|69.85|69.55|69.85|69.55|69.79|69.49|6
1732259580000|2024-11-22 07:13:00|69.84|69.54|69.82|69.52|69.86|69.56|69.81|69.51|13
1732259590000|2024-11-22 07:13:10|69.83|69.53|69.84|69.54|69.84|69.54|69.82|69.52|4
1732259600000|2024-11-22 07:13:20|69.85|69.55|69.87|69.57|69.88|69.58|69.85|69.55|5
1732259620000|2024-11-22 07:13:40|69.92|69.62|69.91|69.61|69.92|69.62|69.91|69.61|2
1732259630000|2024-11-22 07:13:50|69.9|69.6|69.9|69.6|69.91|69.61|69.9|69.6|3
1732259640000|2024-11-22 07:14:00|69.91|69.61|69.91|69.61|69.91|69.61|69.91|69.61|1
1732259650000|2024-11-22 07:14:10|69.92|69.62|69.94|69.64|69.94|69.64|69.89|69.59|9
1732259660000|2024-11-22 07:14:20|69.95|69.65|69.95|69.65|69.95|69.65|69.95|69.65|1
1732259670000|2024-11-22 07:14:30|69.96|69.66|69.97|69.67|69.99|69.69|69.94|69.64|12
1732259680000|2024-11-22 07:14:40|69.95|69.65|69.94|69.64|69.97|69.67|69.94|69.64|5
1732259690000|2024-11-22 07:14:50|69.93|69.63|69.91|69.61|69.93|69.63|69.91|69.61|3
1732259740000|2024-11-22 07:15:40|69.88|69.58|69.91|69.61|69.91|69.61|69.86|69.56|5
1732259750000|2024-11-22 07:15:50|69.92|69.62|69.98|69.68|69.98|69.68|69.92|69.62|3
1732259760000|2024-11-22 07:16:00|70|69.7|70.03|69.73|70.03|69.73|70|69.7|6
1732259770000|2024-11-22 07:16:10|70.02|69.72|70.04|69.74|70.04|69.74|70.01|69.71|4
1732259780000|2024-11-22 07:16:20|70.06|69.76|70.06|69.76|70.08|69.78|70.06|69.76|3
1732259790000|2024-11-22 07:16:30|70.05|69.75|70.06|69.76|70.07|69.77|70.05|69.75|4
1732259800000|2024-11-22 07:16:40|70.05|69.75|70.04|69.74|70.06|69.76|70.04|69.74|7
1732259810000|2024-11-22 07:16:50|70.06|69.76|70.05|69.75|70.06|69.76|70.05|69.75|4
1732259820000|2024-11-22 07:17:00|70.06|69.76|70.05|69.75|70.07|69.77|70.03|69.73|11
1732259830000|2024-11-22 07:17:10|70.06|69.76|70.04|69.74|70.06|69.76|70.01|69.71|8
1732259840000|2024-11-22 07:17:20|70.03|69.73|70|69.7|70.03|69.73|69.99|69.69|5
1732259850000|2024-11-22 07:17:30|70.01|69.71|70.01|69.71|70.02|69.72|70.01|69.71|3
1732259860000|2024-11-22 07:17:40|70|69.7|69.95|69.65|70|69.7|69.95|69.65|5
1732259870000|2024-11-22 07:17:50|69.96|69.66|69.97|69.67|69.97|69.67|69.94|69.64|7
1732259900000|2024-11-22 07:18:20|70.04|69.74|70.02|69.72|70.04|69.74|70.02|69.72|3
1732259910000|2024-11-22 07:18:30|70|69.7|69.86|69.56|70|69.7|69.86|69.56|13
1732259920000|2024-11-22 07:18:40|69.84|69.54|69.84|69.54|69.84|69.54|69.81|69.51|9
1732259930000|2024-11-22 07:18:50|69.82|69.52|69.79|69.49|69.84|69.54|69.78|69.48|8
1732259940000|2024-11-22 07:19:00|69.78|69.48|69.76|69.46|69.78|69.48|69.75|69.45|5
1732259950000|2024-11-22 07:19:10|69.75|69.45|69.69|69.39|69.75|69.45|69.69|69.39|13
1732259960000|2024-11-22 07:19:20|69.7|69.4|69.64|69.34|69.71|69.41|69.63|69.33|11
1732259970000|2024-11-22 07:19:30|69.65|69.35|69.67|69.37|69.67|69.37|69.65|69.35|2
1732259980000|2024-11-22 07:19:40|69.68|69.38|69.68|69.38|69.7|69.4|69.67|69.37|5
1732259990000|2024-11-22 07:19:50|69.69|69.39|69.75|69.45|69.77|69.47|69.69|69.39|7
1732260000000|2024-11-22 07:20:00|69.74|69.44|69.76|69.46|69.76|69.46|69.73|69.43|4
1732260010000|2024-11-22 07:20:10|69.77|69.47|69.8|69.5|69.82|69.52|69.77|69.47|6
1732260020000|2024-11-22 07:20:20|69.78|69.48|69.81|69.51|69.83|69.53|69.78|69.48|6
1732260030000|2024-11-22 07:20:30|69.8|69.5|69.82|69.52|69.82|69.52|69.8|69.5|5
1732260040000|2024-11-22 07:20:40|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|3
1732260050000|2024-11-22 07:20:50|69.82|69.52|69.72|69.42|69.82|69.52|69.72|69.42|6
1732260060000|2024-11-22 07:21:00|69.73|69.43|69.71|69.41|69.75|69.45|69.71|69.41|5
1732260070000|2024-11-22 07:21:10|69.73|69.43|69.75|69.45|69.75|69.45|69.72|69.42|3
1732260080000|2024-11-22 07:21:20|69.74|69.44|69.65|69.35|69.74|69.44|69.65|69.35|6
1732260090000|2024-11-22 07:21:30|69.64|69.34|69.55|69.25|69.64|69.34|69.55|69.25|8
1732260100000|2024-11-22 07:21:40|69.54|69.24|69.6|69.3|69.6|69.3|69.5|69.2|8
1732260110000|2024-11-22 07:21:50|69.58|69.28|69.58|69.28|69.58|69.28|69.58|69.28|1
1732260120000|2024-11-22 07:22:00|69.57|69.27|69.53|69.23|69.57|69.27|69.52|69.22|8
1732260130000|2024-11-22 07:22:10|69.5|69.2|69.49|69.19|69.5|69.2|69.49|69.19|2
1732260140000|2024-11-22 07:22:20|69.51|69.21|69.45|69.15|69.51|69.21|69.44|69.14|4
1732260150000|2024-11-22 07:22:30|69.46|69.16|69.49|69.19|69.5|69.2|69.45|69.15|9
1732260160000|2024-11-22 07:22:40|69.48|69.18|69.45|69.15|69.48|69.18|69.43|69.13|10
1732260170000|2024-11-22 07:22:50|69.46|69.16|69.46|69.16|69.46|69.16|69.46|69.16|1
1732260260000|2024-11-22 07:24:20|69.43|69.13|69.38|69.08|69.43|69.13|69.38|69.08|8
1732260270000|2024-11-22 07:24:30|69.39|69.09|69.35|69.05|69.4|69.1|69.35|69.05|7
1732260280000|2024-11-22 07:24:40|69.34|69.04|69.32|69.02|69.34|69.04|69.32|69.02|3
1732260290000|2024-11-22 07:24:50|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|4
1732260300000|2024-11-22 07:25:00|69.33|69.03|69.31|69.01|69.33|69.03|69.31|69.01|3
1732260310000|2024-11-22 07:25:10|69.32|69.02|69.33|69.03|69.33|69.03|69.32|69.02|2
1732260320000|2024-11-22 07:25:20|69.32|69.02|69.32|69.02|69.32|69.02|69.31|69.01|3
1732260330000|2024-11-22 07:25:30|69.31|69.01|69.31|69.01|69.31|69.01|69.31|69.01|1
1732260340000|2024-11-22 07:25:40|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732260350000|2024-11-22 07:25:50|69.34|69.04|69.33|69.03|69.34|69.04|69.33|69.03|4
1732260360000|2024-11-22 07:26:00|69.32|69.02|69.34|69.04|69.34|69.04|69.31|69.01|4
1732260370000|2024-11-22 07:26:10|69.35|69.05|69.32|69.02|69.35|69.05|69.31|69.01|7
1732260380000|2024-11-22 07:26:20|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|2
1732260390000|2024-11-22 07:26:30|69.33|69.03|69.32|69.02|69.33|69.03|69.32|69.02|2
1732260400000|2024-11-22 07:26:40|69.33|69.03|69.33|69.03|69.38|69.08|69.33|69.03|9
1732260410000|2024-11-22 07:26:50|69.34|69.04|69.34|69.04|69.35|69.05|69.34|69.04|3
1732260420000|2024-11-22 07:27:00|69.35|69.05|69.35|69.05|69.35|69.05|69.35|69.05|1
1732260430000|2024-11-22 07:27:10|69.34|69.04|69.38|69.08|69.4|69.1|69.34|69.04|6
1732260440000|2024-11-22 07:27:20|69.39|69.09|69.42|69.12|69.43|69.13|69.39|69.09|5
1732260450000|2024-11-22 07:27:30|69.43|69.13|69.45|69.15|69.45|69.15|69.43|69.13|3
1732260460000|2024-11-22 07:27:40|69.48|69.18|69.46|69.16|69.48|69.18|69.46|69.16|3
1732260470000|2024-11-22 07:27:50|69.47|69.17|69.45|69.15|69.48|69.18|69.44|69.14|12
1732260480000|2024-11-22 07:28:00|69.47|69.17|69.54|69.24|69.54|69.24|69.44|69.14|14
1732260490000|2024-11-22 07:28:10|69.53|69.23|69.53|69.23|69.54|69.24|69.52|69.22|5
1732260500000|2024-11-22 07:28:20|69.54|69.24|69.54|69.24|69.55|69.25|69.54|69.24|3
1732260510000|2024-11-22 07:28:30|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732260520000|2024-11-22 07:28:40|69.54|69.24|69.53|69.23|69.54|69.24|69.52|69.22|6
1732260530000|2024-11-22 07:28:50|69.52|69.22|69.54|69.24|69.54|69.24|69.52|69.22|3
1732260540000|2024-11-22 07:29:00|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732260550000|2024-11-22 07:29:10|69.54|69.24|69.49|69.19|69.54|69.24|69.49|69.19|6
1732260560000|2024-11-22 07:29:20|69.51|69.21|69.51|69.21|69.55|69.25|69.51|69.21|7
1732260570000|2024-11-22 07:29:30|69.52|69.22|69.52|69.22|69.52|69.22|69.5|69.2|9
1732260580000|2024-11-22 07:29:40|69.53|69.23|69.55|69.25|69.55|69.25|69.52|69.22|5
1732260590000|2024-11-22 07:29:50|69.54|69.24|69.53|69.23|69.55|69.25|69.52|69.22|6
1732260600000|2024-11-22 07:30:00|69.54|69.24|69.53|69.23|69.55|69.25|69.53|69.23|7
1732260610000|2024-11-22 07:30:10|69.54|69.24|69.56|69.26|69.57|69.27|69.54|69.24|9
1732260620000|2024-11-22 07:30:20|69.57|69.27|69.58|69.28|69.59|69.29|69.55|69.25|12
1732260630000|2024-11-22 07:30:30|69.56|69.26|69.56|69.26|69.56|69.26|69.54|69.24|5
1732260640000|2024-11-22 07:30:40|69.55|69.25|69.48|69.18|69.55|69.25|69.48|69.18|9
1732260650000|2024-11-22 07:30:50|69.49|69.19|69.52|69.22|69.52|69.22|69.48|69.18|6
1732260660000|2024-11-22 07:31:00|69.51|69.21|69.48|69.18|69.52|69.22|69.48|69.18|8
1732260670000|2024-11-22 07:31:10|69.51|69.21|69.49|69.19|69.51|69.21|69.48|69.18|11
1732260680000|2024-11-22 07:31:20|69.5|69.2|69.5|69.2|69.52|69.22|69.5|69.2|7
1732260690000|2024-11-22 07:31:30|69.51|69.21|69.53|69.23|69.53|69.23|69.51|69.21|7
1732260700000|2024-11-22 07:31:40|69.52|69.22|69.52|69.22|69.53|69.23|69.51|69.21|5
1732260710000|2024-11-22 07:31:50|69.54|69.24|69.55|69.25|69.55|69.25|69.53|69.23|6
1732260720000|2024-11-22 07:32:00|69.54|69.24|69.52|69.22|69.54|69.24|69.52|69.22|9
1732260730000|2024-11-22 07:32:10|69.53|69.23|69.54|69.24|69.54|69.24|69.53|69.23|6
1732260740000|2024-11-22 07:32:20|69.52|69.22|69.5|69.2|69.53|69.23|69.5|69.2|9
1732260750000|2024-11-22 07:32:30|69.49|69.19|69.52|69.22|69.52|69.22|69.47|69.17|5
1732260760000|2024-11-22 07:32:40|69.51|69.21|69.52|69.22|69.52|69.22|69.51|69.21|4
1732260770000|2024-11-22 07:32:50|69.51|69.21|69.42|69.12|69.51|69.21|69.42|69.12|6
1732260780000|2024-11-22 07:33:00|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732260790000|2024-11-22 07:33:10|69.44|69.14|69.45|69.15|69.45|69.15|69.44|69.14|2
1732260800000|2024-11-22 07:33:20|69.46|69.16|69.45|69.15|69.46|69.16|69.44|69.14|6
1732260810000|2024-11-22 07:33:30|69.44|69.14|69.41|69.11|69.44|69.14|69.41|69.11|4
1732260820000|2024-11-22 07:33:40|69.4|69.1|69.34|69.04|69.4|69.1|69.34|69.04|6
1732260830000|2024-11-22 07:33:50|69.35|69.05|69.41|69.11|69.41|69.11|69.35|69.05|4
1732260840000|2024-11-22 07:34:00|69.43|69.13|69.45|69.15|69.46|69.16|69.42|69.12|7
1732260850000|2024-11-22 07:34:10|69.44|69.14|69.44|69.14|69.44|69.14|69.43|69.13|3
1732260860000|2024-11-22 07:34:20|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732260870000|2024-11-22 07:34:30|69.44|69.14|69.44|69.14|69.45|69.15|69.44|69.14|3
1732260880000|2024-11-22 07:34:40|69.46|69.16|69.53|69.23|69.53|69.23|69.46|69.16|5
1732260890000|2024-11-22 07:34:50|69.52|69.22|69.52|69.22|69.54|69.24|69.52|69.22|6
1732260900000|2024-11-22 07:35:00|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732260910000|2024-11-22 07:35:10|69.56|69.26|69.55|69.25|69.56|69.26|69.55|69.25|2
1732260920000|2024-11-22 07:35:20|69.56|69.26|69.5|69.2|69.56|69.26|69.47|69.17|11
1732260930000|2024-11-22 07:35:30|69.49|69.19|69.44|69.14|69.49|69.19|69.44|69.14|6
1732260940000|2024-11-22 07:35:40|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732260950000|2024-11-22 07:35:50|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|2
1732260960000|2024-11-22 07:36:00|69.49|69.19|69.54|69.24|69.55|69.25|69.49|69.19|7
1732260970000|2024-11-22 07:36:10|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732260980000|2024-11-22 07:36:20|69.54|69.24|69.51|69.21|69.54|69.24|69.51|69.21|4
1732261000000|2024-11-22 07:36:40|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732261010000|2024-11-22 07:36:50|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732261020000|2024-11-22 07:37:00|69.53|69.23|69.53|69.23|69.53|69.23|69.53|69.23|1
1732261030000|2024-11-22 07:37:10|69.52|69.22|69.47|69.17|69.52|69.22|69.47|69.17|5
1732261040000|2024-11-22 07:37:20|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|4
1732261050000|2024-11-22 07:37:30|69.46|69.16|69.46|69.16|69.47|69.17|69.46|69.16|3
1732261060000|2024-11-22 07:37:40|69.47|69.17|69.46|69.16|69.47|69.17|69.46|69.16|2
1732261070000|2024-11-22 07:37:50|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732261080000|2024-11-22 07:38:00|69.46|69.16|69.55|69.25|69.55|69.25|69.46|69.16|2
1732261090000|2024-11-22 07:38:10|69.56|69.26|69.56|69.26|69.57|69.27|69.56|69.26|5
1732261110000|2024-11-22 07:38:30|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261120000|2024-11-22 07:38:40|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261130000|2024-11-22 07:38:50|69.55|69.25|69.57|69.27|69.57|69.27|69.55|69.25|5
1732261140000|2024-11-22 07:39:00|69.56|69.26|69.55|69.25|69.57|69.27|69.55|69.25|6
1732261150000|2024-11-22 07:39:10|69.56|69.26|69.58|69.28|69.59|69.29|69.56|69.26|3
1732261160000|2024-11-22 07:39:20|69.57|69.27|69.58|69.28|69.58|69.28|69.56|69.26|4
1732261170000|2024-11-22 07:39:30|69.57|69.27|69.6|69.3|69.61|69.31|69.57|69.27|5
1732261180000|2024-11-22 07:39:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732261190000|2024-11-22 07:39:50|69.6|69.3|69.71|69.41|69.71|69.41|69.6|69.3|3
1732261200000|2024-11-22 07:40:00|69.72|69.42|69.72|69.42|69.72|69.42|69.71|69.41|3
1732261210000|2024-11-22 07:40:10|69.71|69.41|69.67|69.37|69.71|69.41|69.67|69.37|5
1732261230000|2024-11-22 07:40:30|69.69|69.39|69.71|69.41|69.72|69.42|69.68|69.38|6
1732261240000|2024-11-22 07:40:40|69.7|69.4|69.69|69.39|69.7|69.4|69.69|69.39|4
1732261250000|2024-11-22 07:40:50|69.68|69.38|69.62|69.32|69.68|69.38|69.62|69.32|6
1732261260000|2024-11-22 07:41:00|69.61|69.31|69.61|69.31|69.62|69.32|69.61|69.31|3
1732261290000|2024-11-22 07:41:30|69.59|69.29|69.55|69.25|69.59|69.29|69.55|69.25|8
1732261300000|2024-11-22 07:41:40|69.54|69.24|69.54|69.24|69.54|69.24|69.53|69.23|3
1732261310000|2024-11-22 07:41:50|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732261320000|2024-11-22 07:42:00|69.55|69.25|69.56|69.26|69.56|69.26|69.55|69.25|2
1732261330000|2024-11-22 07:42:10|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732261340000|2024-11-22 07:42:20|69.54|69.24|69.52|69.22|69.54|69.24|69.52|69.22|3
1732261350000|2024-11-22 07:42:30|69.51|69.21|69.51|69.21|69.51|69.21|69.49|69.19|3
1732261360000|2024-11-22 07:42:40|69.52|69.22|69.52|69.22|69.52|69.22|69.51|69.21|3
1732261370000|2024-11-22 07:42:50|69.51|69.21|69.51|69.21|69.52|69.22|69.51|69.21|3
1732261380000|2024-11-22 07:43:00|69.5|69.2|69.54|69.24|69.55|69.25|69.5|69.2|4
1732261400000|2024-11-22 07:43:20|69.55|69.25|69.55|69.25|69.55|69.25|69.54|69.24|3
1732261410000|2024-11-22 07:43:30|69.54|69.24|69.46|69.16|69.54|69.24|69.46|69.16|5
1732261420000|2024-11-22 07:43:40|69.45|69.15|69.44|69.14|69.45|69.15|69.44|69.14|4
1732261430000|2024-11-22 07:43:50|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|2
1732261440000|2024-11-22 07:44:00|69.48|69.18|69.47|69.17|69.49|69.19|69.47|69.17|4
1732261450000|2024-11-22 07:44:10|69.46|69.16|69.43|69.13|69.46|69.16|69.43|69.13|4
1732261460000|2024-11-22 07:44:20|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732261470000|2024-11-22 07:44:30|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732261480000|2024-11-22 07:44:40|69.44|69.14|69.45|69.15|69.45|69.15|69.44|69.14|2
1732261490000|2024-11-22 07:44:50|69.47|69.17|69.46|69.16|69.47|69.17|69.46|69.16|2
1732261500000|2024-11-22 07:45:00|69.52|69.22|69.51|69.21|69.53|69.23|69.51|69.21|3
1732261510000|2024-11-22 07:45:10|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|3
1732261530000|2024-11-22 07:45:30|69.5|69.2|69.52|69.22|69.53|69.23|69.5|69.2|5
1732261540000|2024-11-22 07:45:40|69.53|69.23|69.54|69.24|69.55|69.25|69.53|69.23|4
1732261550000|2024-11-22 07:45:50|69.57|69.27|69.55|69.25|69.57|69.27|69.55|69.25|2
1732261560000|2024-11-22 07:46:00|69.54|69.24|69.53|69.23|69.54|69.24|69.53|69.23|2
1732261570000|2024-11-22 07:46:10|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732261580000|2024-11-22 07:46:20|69.55|69.25|69.56|69.26|69.56|69.26|69.55|69.25|4
1732261590000|2024-11-22 07:46:30|69.55|69.25|69.52|69.22|69.55|69.25|69.51|69.21|8
1732261600000|2024-11-22 07:46:40|69.53|69.23|69.54|69.24|69.54|69.24|69.53|69.23|2
1732261620000|2024-11-22 07:47:00|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|4
1732261630000|2024-11-22 07:47:10|69.55|69.25|69.55|69.25|69.56|69.26|69.55|69.25|3
1732261640000|2024-11-22 07:47:20|69.56|69.26|69.58|69.28|69.59|69.29|69.56|69.26|6
1732261650000|2024-11-22 07:47:30|69.6|69.3|69.55|69.25|69.6|69.3|69.55|69.25|6
1732261660000|2024-11-22 07:47:40|69.54|69.24|69.51|69.21|69.54|69.24|69.51|69.21|3
1732261690000|2024-11-22 07:48:10|69.5|69.2|69.51|69.21|69.52|69.22|69.49|69.19|5
1732261700000|2024-11-22 07:48:20|69.49|69.19|69.42|69.12|69.49|69.19|69.42|69.12|7
1732261710000|2024-11-22 07:48:30|69.41|69.11|69.28|68.98|69.41|69.11|69.28|68.98|10
1732261720000|2024-11-22 07:48:40|69.27|68.97|69.24|68.94|69.27|68.97|69.23|68.93|5
1732261730000|2024-11-22 07:48:50|69.25|68.95|69.28|68.98|69.28|68.98|69.25|68.95|4
1732261740000|2024-11-22 07:49:00|69.27|68.97|69.27|68.97|69.27|68.97|69.26|68.96|5
1732261750000|2024-11-22 07:49:10|69.29|68.99|69.32|69.02|69.32|69.02|69.29|68.99|3
1732261760000|2024-11-22 07:49:20|69.31|69.01|69.3|69|69.31|69.01|69.29|68.99|4
1732261770000|2024-11-22 07:49:30|69.31|69.01|69.3|69|69.33|69.03|69.3|69|6
1732261780000|2024-11-22 07:49:40|69.31|69.01|69.33|69.03|69.36|69.06|69.31|69.01|7
1732261790000|2024-11-22 07:49:50|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732261800000|2024-11-22 07:50:00|69.32|69.02|69.34|69.04|69.34|69.04|69.32|69.02|3
1732261810000|2024-11-22 07:50:10|69.33|69.03|69.26|68.96|69.33|69.03|69.26|68.96|8
1732261820000|2024-11-22 07:50:20|69.27|68.97|69.26|68.96|69.28|68.98|69.26|68.96|8
1732261830000|2024-11-22 07:50:30|69.25|68.95|69.22|68.92|69.26|68.96|69.22|68.92|8
1732261840000|2024-11-22 07:50:40|69.21|68.91|69.19|68.89|69.21|68.91|69.19|68.89|5
1732261850000|2024-11-22 07:50:50|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|7
1732261860000|2024-11-22 07:51:00|69.23|68.93|69.28|68.98|69.28|68.98|69.23|68.93|7
1732261870000|2024-11-22 07:51:10|69.29|68.99|69.29|68.99|69.31|69.01|69.28|68.98|5
1732261880000|2024-11-22 07:51:20|69.3|69|69.3|69|69.33|69.03|69.3|69|6
1732261890000|2024-11-22 07:51:30|69.31|69.01|69.35|69.05|69.35|69.05|69.31|69.01|4
1732261900000|2024-11-22 07:51:40|69.34|69.04|69.31|69.01|69.36|69.06|69.31|69.01|11
1732261910000|2024-11-22 07:51:50|69.3|69|69.3|69|69.3|69|69.3|69|1
1732261920000|2024-11-22 07:52:00|69.29|68.99|69.24|68.94|69.29|68.99|69.24|68.94|10
1732261930000|2024-11-22 07:52:10|69.25|68.95|69.22|68.92|69.25|68.95|69.22|68.92|8
1732261940000|2024-11-22 07:52:20|69.21|68.91|69.2|68.9|69.22|68.92|69.2|68.9|4
1732261950000|2024-11-22 07:52:30|69.17|68.87|69.2|68.9|69.2|68.9|69.17|68.87|6
1732261960000|2024-11-22 07:52:40|69.21|68.91|69.22|68.92|69.22|68.92|69.21|68.91|2
1732261970000|2024-11-22 07:52:50|69.25|68.95|69.24|68.94|69.26|68.96|69.23|68.93|6
1732261980000|2024-11-22 07:53:00|69.23|68.93|69.22|68.92|69.24|68.94|69.22|68.92|4
1732261990000|2024-11-22 07:53:10|69.21|68.91|69.23|68.93|69.23|68.93|69.21|68.91|3
1732262000000|2024-11-22 07:53:20|69.22|68.92|69.21|68.91|69.23|68.93|69.21|68.91|8
1732262010000|2024-11-22 07:53:30|69.2|68.9|69.2|68.9|69.21|68.91|69.2|68.9|5
1732262020000|2024-11-22 07:53:40|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732262030000|2024-11-22 07:53:50|69.19|68.89|69.19|68.89|69.19|68.89|69.19|68.89|1
1732262050000|2024-11-22 07:54:10|69.2|68.9|69.2|68.9|69.2|68.9|69.2|68.9|1
1732262060000|2024-11-22 07:54:20|69.21|68.91|69.2|68.9|69.21|68.91|69.2|68.9|2
1732262070000|2024-11-22 07:54:30|69.19|68.89|69.13|68.83|69.25|68.95|69.13|68.83|11
1732262080000|2024-11-22 07:54:40|69.14|68.84|69.12|68.82|69.14|68.84|69.11|68.81|5
1732262090000|2024-11-22 07:54:50|69.11|68.81|69.11|68.81|69.12|68.82|69.1|68.8|5
1732262100000|2024-11-22 07:55:00|69.12|68.82|69.13|68.83|69.14|68.84|69.11|68.81|8
1732262110000|2024-11-22 07:55:10|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|12
1732262120000|2024-11-22 07:55:20|69.14|68.84|69.13|68.83|69.14|68.84|69.13|68.83|8
1732262130000|2024-11-22 07:55:30|69.12|68.82|69.1|68.8|69.12|68.82|69.1|68.8|2
1732262140000|2024-11-22 07:55:40|69.08|68.78|69.08|68.78|69.08|68.78|69.07|68.77|3
1732262150000|2024-11-22 07:55:50|69.07|68.77|69.1|68.8|69.1|68.8|69.06|68.76|8
1732262160000|2024-11-22 07:56:00|69.09|68.79|69.05|68.75|69.09|68.79|69.05|68.75|11
1732262170000|2024-11-22 07:56:10|69.03|68.73|68.98|68.68|69.03|68.73|68.98|68.68|6
1732262180000|2024-11-22 07:56:20|68.99|68.69|69.04|68.74|69.06|68.76|68.97|68.67|10
1732262190000|2024-11-22 07:56:30|69.03|68.73|69.01|68.71|69.03|68.73|68.99|68.69|13
1732262200000|2024-11-22 07:56:40|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|5
1732262210000|2024-11-22 07:56:50|69.01|68.71|69.05|68.75|69.07|68.77|69.01|68.71|7
1732262220000|2024-11-22 07:57:00|69.04|68.74|69.05|68.75|69.05|68.75|69.04|68.74|10
1732262230000|2024-11-22 07:57:10|69.07|68.77|69.09|68.79|69.09|68.79|69.07|68.77|2
1732262240000|2024-11-22 07:57:20|69.08|68.78|69.05|68.75|69.09|68.79|69.04|68.74|10
1732262250000|2024-11-22 07:57:30|69.04|68.74|69.05|68.75|69.06|68.76|69.04|68.74|16
1732262260000|2024-11-22 07:57:40|69.04|68.74|69.04|68.74|69.05|68.75|69.02|68.72|10
1732262270000|2024-11-22 07:57:50|69.03|68.73|69.01|68.71|69.03|68.73|68.99|68.69|9
1732262280000|2024-11-22 07:58:00|69|68.7|69.01|68.71|69.01|68.71|69|68.7|6
1732262290000|2024-11-22 07:58:10|69|68.7|69.02|68.72|69.02|68.72|69|68.7|7
1732262300000|2024-11-22 07:58:20|69.01|68.71|69|68.7|69.02|68.72|68.99|68.69|10
1732262310000|2024-11-22 07:58:30|69.01|68.71|68.98|68.68|69.01|68.71|68.97|68.67|10
1732262320000|2024-11-22 07:58:40|68.97|68.67|68.97|68.67|68.97|68.67|68.93|68.63|6
1732262330000|2024-11-22 07:58:50|68.96|68.66|68.94|68.64|68.97|68.67|68.94|68.64|11
1732262340000|2024-11-22 07:59:00|68.95|68.65|68.95|68.65|68.96|68.66|68.94|68.64|5
1732262350000|2024-11-22 07:59:10|68.97|68.67|69.01|68.71|69.02|68.72|68.97|68.67|10
1732262360000|2024-11-22 07:59:20|69.02|68.72|69.05|68.75|69.05|68.75|69.02|68.72|4
1732262370000|2024-11-22 07:59:30|69.06|68.76|69.09|68.79|69.11|68.81|69.06|68.76|5
1732262380000|2024-11-22 07:59:40|69.08|68.78|69.07|68.77|69.08|68.78|69.06|68.76|6
1732262390000|2024-11-22 07:59:50|69.06|68.76|69.09|68.79|69.1|68.8|69.05|68.75|6
1732262400000|2024-11-22 08:00:00|69.1|68.8|69.08|68.78|69.1|68.8|69.07|68.77|5
1732262410000|2024-11-22 08:00:10|69.15|68.85|69.12|68.82|69.18|68.88|69.12|68.82|7
1732262420000|2024-11-22 08:00:20|69.14|68.84|69.22|68.92|69.22|68.92|69.14|68.84|8
1732262430000|2024-11-22 08:00:30|69.23|68.93|69.24|68.94|69.25|68.95|69.22|68.92|7
1732262440000|2024-11-22 08:00:40|69.25|68.95|69.25|68.95|69.25|68.95|69.21|68.91|12
1732262450000|2024-11-22 08:00:50|69.24|68.94|69.25|68.95|69.25|68.95|69.23|68.93|4
1732262460000|2024-11-22 08:01:00|69.24|68.94|69.19|68.89|69.24|68.94|69.18|68.88|9
1732262470000|2024-11-22 08:01:10|69.2|68.9|69.22|68.92|69.22|68.92|69.2|68.9|3
1732262480000|2024-11-22 08:01:20|69.23|68.93|69.24|68.94|69.25|68.95|69.23|68.93|4
1732262490000|2024-11-22 08:01:30|69.23|68.93|69.19|68.89|69.24|68.94|69.19|68.89|9
1732262500000|2024-11-22 08:01:40|69.2|68.9|69.21|68.91|69.22|68.92|69.2|68.9|3
1732262510000|2024-11-22 08:01:50|69.22|68.92|69.23|68.93|69.23|68.93|69.22|68.92|2
1732262520000|2024-11-22 08:02:00|69.22|68.92|69.23|68.93|69.23|68.93|69.2|68.9|6
1732262530000|2024-11-22 08:02:10|69.24|68.94|69.25|68.95|69.28|68.98|69.24|68.94|7
1732262540000|2024-11-22 08:02:20|69.24|68.94|69.28|68.98|69.29|68.99|69.24|68.94|4
1732262550000|2024-11-22 08:02:30|69.27|68.97|69.31|69.01|69.31|69.01|69.27|68.97|4
1732262560000|2024-11-22 08:02:40|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732262570000|2024-11-22 08:02:50|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732262590000|2024-11-22 08:03:10|69.32|69.02|69.35|69.05|69.35|69.05|69.32|69.02|2
1732262600000|2024-11-22 08:03:20|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732262610000|2024-11-22 08:03:30|69.41|69.11|69.39|69.09|69.43|69.13|69.39|69.09|3
1732262620000|2024-11-22 08:03:40|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732262630000|2024-11-22 08:03:50|69.42|69.12|69.42|69.12|69.42|69.12|69.42|69.12|1
1732262640000|2024-11-22 08:04:00|69.41|69.11|69.35|69.05|69.41|69.11|69.35|69.05|6
1732262650000|2024-11-22 08:04:10|69.36|69.06|69.37|69.07|69.38|69.08|69.36|69.06|4
1732262660000|2024-11-22 08:04:20|69.36|69.06|69.33|69.03|69.36|69.06|69.33|69.03|4
1732262670000|2024-11-22 08:04:30|69.35|69.05|69.39|69.09|69.39|69.09|69.35|69.05|3
1732262680000|2024-11-22 08:04:40|69.38|69.08|69.35|69.05|69.38|69.08|69.35|69.05|4
1732262690000|2024-11-22 08:04:50|69.34|69.04|69.35|69.05|69.35|69.05|69.34|69.04|2
1732262700000|2024-11-22 08:05:00|69.36|69.06|69.39|69.09|69.39|69.09|69.36|69.06|3
1732262710000|2024-11-22 08:05:10|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|3
1732262720000|2024-11-22 08:05:20|69.41|69.11|69.41|69.11|69.41|69.11|69.41|69.11|1
1732262730000|2024-11-22 08:05:30|69.4|69.1|69.39|69.09|69.4|69.1|69.39|69.09|2
1732262750000|2024-11-22 08:05:50|69.41|69.11|69.41|69.11|69.43|69.13|69.41|69.11|5
1732262780000|2024-11-22 08:06:20|69.42|69.12|69.42|69.12|69.42|69.12|69.42|69.12|1
1732262790000|2024-11-22 08:06:30|69.41|69.11|69.39|69.09|69.41|69.11|69.39|69.09|2
1732262800000|2024-11-22 08:06:40|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|2
1732262810000|2024-11-22 08:06:50|69.42|69.12|69.34|69.04|69.42|69.12|69.34|69.04|5
1732262820000|2024-11-22 08:07:00|69.35|69.05|69.4|69.1|69.4|69.1|69.35|69.05|4
1732262830000|2024-11-22 08:07:10|69.39|69.09|69.35|69.05|69.39|69.09|69.35|69.05|4
1732262840000|2024-11-22 08:07:20|69.34|69.04|69.36|69.06|69.36|69.06|69.34|69.04|2
1732262850000|2024-11-22 08:07:30|69.37|69.07|69.37|69.07|69.37|69.07|69.37|69.07|1
1732262860000|2024-11-22 08:07:40|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732262870000|2024-11-22 08:07:50|69.37|69.07|69.37|69.07|69.38|69.08|69.36|69.06|4
1732262880000|2024-11-22 08:08:00|69.38|69.08|69.37|69.07|69.38|69.08|69.37|69.07|2
1732262890000|2024-11-22 08:08:10|69.36|69.06|69.32|69.02|69.36|69.06|69.32|69.02|7
1732262900000|2024-11-22 08:08:20|69.31|69.01|69.37|69.07|69.37|69.07|69.31|69.01|8
1732262910000|2024-11-22 08:08:30|69.39|69.09|69.41|69.11|69.41|69.11|69.39|69.09|3
1732262920000|2024-11-22 08:08:40|69.4|69.1|69.38|69.08|69.4|69.1|69.38|69.08|3
1732262930000|2024-11-22 08:08:50|69.39|69.09|69.43|69.13|69.43|69.13|69.39|69.09|5
1732262940000|2024-11-22 08:09:00|69.45|69.15|69.45|69.15|69.45|69.15|69.45|69.15|1
1732262950000|2024-11-22 08:09:10|69.47|69.17|69.47|69.17|69.47|69.17|69.47|69.17|1
1732262960000|2024-11-22 08:09:20|69.49|69.19|69.48|69.18|69.49|69.19|69.48|69.18|2
1732262970000|2024-11-22 08:09:30|69.49|69.19|69.49|69.19|69.5|69.2|69.49|69.19|3
1732262980000|2024-11-22 08:09:40|69.48|69.18|69.48|69.18|69.48|69.18|69.48|69.18|1
1732262990000|2024-11-22 08:09:50|69.44|69.14|69.44|69.14|69.44|69.14|69.44|69.14|1
1732263000000|2024-11-22 08:10:00|69.43|69.13|69.43|69.13|69.45|69.15|69.43|69.13|5
1732263010000|2024-11-22 08:10:10|69.42|69.12|69.42|69.12|69.42|69.12|69.4|69.1|4
1732263020000|2024-11-22 08:10:20|69.41|69.11|69.4|69.1|69.41|69.11|69.4|69.1|2
1732263030000|2024-11-22 08:10:30|69.41|69.11|69.42|69.12|69.42|69.12|69.41|69.11|2
1732263050000|2024-11-22 08:10:50|69.43|69.13|69.4|69.1|69.43|69.13|69.4|69.1|4
1732263060000|2024-11-22 08:11:00|69.37|69.07|69.3|69|69.37|69.07|69.3|69|6
1732263070000|2024-11-22 08:11:10|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|4
1732263080000|2024-11-22 08:11:20|69.35|69.05|69.38|69.08|69.39|69.09|69.35|69.05|5
1732263090000|2024-11-22 08:11:30|69.37|69.07|69.34|69.04|69.37|69.07|69.34|69.04|3
1732263100000|2024-11-22 08:11:40|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|2
1732263110000|2024-11-22 08:11:50|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732263120000|2024-11-22 08:12:00|69.38|69.08|69.39|69.09|69.39|69.09|69.38|69.08|2
1732263130000|2024-11-22 08:12:10|69.4|69.1|69.42|69.12|69.42|69.12|69.4|69.1|3
1732263140000|2024-11-22 08:12:20|69.41|69.11|69.4|69.1|69.41|69.11|69.39|69.09|4
1732263160000|2024-11-22 08:12:40|69.41|69.11|69.4|69.1|69.41|69.11|69.4|69.1|6
1732263180000|2024-11-22 08:13:00|69.39|69.09|69.39|69.09|69.4|69.1|69.39|69.09|3
1732263190000|2024-11-22 08:13:10|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|2
1732263200000|2024-11-22 08:13:20|69.37|69.07|69.32|69.02|69.37|69.07|69.32|69.02|5
1732263210000|2024-11-22 08:13:30|69.31|69.01|69.27|68.97|69.31|69.01|69.27|68.97|5
1732263220000|2024-11-22 08:13:40|69.28|68.98|69.29|68.99|69.29|68.99|69.28|68.98|2
1732263230000|2024-11-22 08:13:50|69.3|69|69.32|69.02|69.33|69.03|69.3|69|8
1732263240000|2024-11-22 08:14:00|69.35|69.05|69.42|69.12|69.42|69.12|69.35|69.05|6
1732263250000|2024-11-22 08:14:10|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732263260000|2024-11-22 08:14:20|69.39|69.09|69.41|69.11|69.42|69.12|69.39|69.09|7
1732263270000|2024-11-22 08:14:30|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|5
1732263280000|2024-11-22 08:14:40|69.41|69.11|69.4|69.1|69.41|69.11|69.38|69.08|4
1732263290000|2024-11-22 08:14:50|69.41|69.11|69.41|69.11|69.41|69.11|69.41|69.11|1
1732263300000|2024-11-22 08:15:00|69.4|69.1|69.35|69.05|69.4|69.1|69.33|69.03|9
1732263310000|2024-11-22 08:15:10|69.36|69.06|69.37|69.07|69.37|69.07|69.36|69.06|2
1732263320000|2024-11-22 08:15:20|69.38|69.08|69.38|69.08|69.39|69.09|69.38|69.08|3
1732263330000|2024-11-22 08:15:30|69.37|69.07|69.41|69.11|69.41|69.11|69.35|69.05|5
1732263340000|2024-11-22 08:15:40|69.4|69.1|69.41|69.11|69.41|69.11|69.4|69.1|2
1732263350000|2024-11-22 08:15:50|69.42|69.12|69.45|69.15|69.45|69.15|69.42|69.12|10
1732263360000|2024-11-22 08:16:00|69.44|69.14|69.42|69.12|69.44|69.14|69.42|69.12|7
1732263370000|2024-11-22 08:16:10|69.45|69.15|69.46|69.16|69.46|69.16|69.45|69.15|4
1732263380000|2024-11-22 08:16:20|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732263390000|2024-11-22 08:16:30|69.42|69.12|69.42|69.12|69.42|69.12|69.41|69.11|3
1732263400000|2024-11-22 08:16:40|69.43|69.13|69.44|69.14|69.44|69.14|69.42|69.12|4
1732263410000|2024-11-22 08:16:50|69.43|69.13|69.44|69.14|69.45|69.15|69.43|69.13|3
1732263420000|2024-11-22 08:17:00|69.43|69.13|69.43|69.13|69.43|69.13|69.42|69.12|3
1732263430000|2024-11-22 08:17:10|69.44|69.14|69.44|69.14|69.45|69.15|69.44|69.14|5
1732263440000|2024-11-22 08:17:20|69.43|69.13|69.42|69.12|69.43|69.13|69.42|69.12|2
1732263450000|2024-11-22 08:17:30|69.44|69.14|69.44|69.14|69.44|69.14|69.43|69.13|3
1732263460000|2024-11-22 08:17:40|69.43|69.13|69.43|69.13|69.43|69.13|69.43|69.13|1
1732263490000|2024-11-22 08:18:10|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|3
1732263500000|2024-11-22 08:18:20|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732263510000|2024-11-22 08:18:30|69.46|69.16|69.47|69.17|69.48|69.18|69.46|69.16|5
1732263520000|2024-11-22 08:18:40|69.46|69.16|69.41|69.11|69.46|69.16|69.41|69.11|6
1732263530000|2024-11-22 08:18:50|69.43|69.13|69.47|69.17|69.47|69.17|69.43|69.13|6
1732263540000|2024-11-22 08:19:00|69.46|69.16|69.48|69.18|69.48|69.18|69.44|69.14|5
1732263550000|2024-11-22 08:19:10|69.49|69.19|69.48|69.18|69.5|69.2|69.46|69.16|10
1732263560000|2024-11-22 08:19:20|69.49|69.19|69.54|69.24|69.54|69.24|69.49|69.19|5
1732263570000|2024-11-22 08:19:30|69.52|69.22|69.56|69.26|69.57|69.27|69.52|69.22|8
1732263580000|2024-11-22 08:19:40|69.55|69.25|69.55|69.25|69.55|69.25|69.54|69.24|3
1732263590000|2024-11-22 08:19:50|69.54|69.24|69.53|69.23|69.55|69.25|69.53|69.23|6
1732263600000|2024-11-22 08:20:00|69.54|69.24|69.51|69.21|69.55|69.25|69.51|69.21|6
1732263610000|2024-11-22 08:20:10|69.49|69.19|69.44|69.14|69.49|69.19|69.44|69.14|5
1732263620000|2024-11-22 08:20:20|69.46|69.16|69.49|69.19|69.49|69.19|69.45|69.15|4
1732263630000|2024-11-22 08:20:30|69.5|69.2|69.52|69.22|69.52|69.22|69.47|69.17|7
1732263640000|2024-11-22 08:20:40|69.51|69.21|69.5|69.2|69.51|69.21|69.5|69.2|2
1732263650000|2024-11-22 08:20:50|69.51|69.21|69.53|69.23|69.53|69.23|69.51|69.21|5
1732263660000|2024-11-22 08:21:00|69.55|69.25|69.6|69.3|69.6|69.3|69.54|69.24|6
1732263670000|2024-11-22 08:21:10|69.65|69.35|69.64|69.34|69.67|69.37|69.64|69.34|5
1732263680000|2024-11-22 08:21:20|69.62|69.32|69.61|69.31|69.62|69.32|69.61|69.31|2
1732263690000|2024-11-22 08:21:30|69.62|69.32|69.62|69.32|69.62|69.32|69.61|69.31|3
1732263700000|2024-11-22 08:21:40|69.61|69.31|69.61|69.31|69.61|69.31|69.61|69.31|1
1732263710000|2024-11-22 08:21:50|69.62|69.32|69.61|69.31|69.62|69.32|69.61|69.31|2
1732263720000|2024-11-22 08:22:00|69.65|69.35|69.71|69.41|69.71|69.41|69.65|69.35|5
1732263730000|2024-11-22 08:22:10|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732263740000|2024-11-22 08:22:20|69.71|69.41|69.7|69.4|69.71|69.41|69.69|69.39|4
1732263750000|2024-11-22 08:22:30|69.68|69.38|69.69|69.39|69.69|69.39|69.68|69.38|8
1732263760000|2024-11-22 08:22:40|69.76|69.46|69.75|69.45|69.76|69.46|69.75|69.45|2
1732263770000|2024-11-22 08:22:50|69.74|69.44|69.72|69.42|69.74|69.44|69.72|69.42|5
1732263780000|2024-11-22 08:23:00|69.75|69.45|69.75|69.45|69.76|69.46|69.75|69.45|3
1732263790000|2024-11-22 08:23:10|69.74|69.44|69.73|69.43|69.74|69.44|69.73|69.43|2
1732263800000|2024-11-22 08:23:20|69.72|69.42|69.74|69.44|69.74|69.44|69.72|69.42|5
1732263810000|2024-11-22 08:23:30|69.76|69.46|69.76|69.46|69.76|69.46|69.76|69.46|1
1732263820000|2024-11-22 08:23:40|69.78|69.48|69.78|69.48|69.79|69.49|69.78|69.48|3
1732263830000|2024-11-22 08:23:50|69.79|69.49|69.76|69.46|69.79|69.49|69.76|69.46|3
1732263840000|2024-11-22 08:24:00|69.78|69.48|69.77|69.47|69.78|69.48|69.76|69.46|4
1732263850000|2024-11-22 08:24:10|69.79|69.49|69.83|69.53|69.83|69.53|69.79|69.49|4
1732263870000|2024-11-22 08:24:30|69.81|69.51|69.8|69.5|69.81|69.51|69.8|69.5|2
1732263880000|2024-11-22 08:24:40|69.79|69.49|69.83|69.53|69.83|69.53|69.79|69.49|3
1732263890000|2024-11-22 08:24:50|69.82|69.52|69.81|69.51|69.82|69.52|69.81|69.51|2
1732263900000|2024-11-22 08:25:00|69.82|69.52|69.9|69.6|69.9|69.6|69.82|69.52|6
1732263910000|2024-11-22 08:25:10|69.93|69.63|69.93|69.63|69.95|69.65|69.93|69.63|5
1732263920000|2024-11-22 08:25:20|69.95|69.65|69.99|69.69|69.99|69.69|69.95|69.65|2
1732263940000|2024-11-22 08:25:40|70|69.7|69.99|69.69|70|69.7|69.99|69.69|2
1732263950000|2024-11-22 08:25:50|69.98|69.68|70.03|69.73|70.03|69.73|69.98|69.68|4
1732263960000|2024-11-22 08:26:00|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732263970000|2024-11-22 08:26:10|70.02|69.72|70.01|69.71|70.02|69.72|70.01|69.71|2
1732263980000|2024-11-22 08:26:20|70|69.7|70.02|69.72|70.02|69.72|70|69.7|3
1732263990000|2024-11-22 08:26:30|70.01|69.71|69.99|69.69|70.01|69.71|69.99|69.69|3
1732264000000|2024-11-22 08:26:40|69.97|69.67|69.99|69.69|69.99|69.69|69.96|69.66|8
1732264010000|2024-11-22 08:26:50|69.98|69.68|69.98|69.68|69.98|69.68|69.98|69.68|1
1732264020000|2024-11-22 08:27:00|69.97|69.67|70.01|69.71|70.01|69.71|69.97|69.67|4
1732264030000|2024-11-22 08:27:10|70|69.7|70.01|69.71|70.01|69.71|70|69.7|2
1732264040000|2024-11-22 08:27:20|70|69.7|70.02|69.72|70.02|69.72|70|69.7|5
1732264050000|2024-11-22 08:27:30|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732264060000|2024-11-22 08:27:40|70|69.7|69.99|69.69|70|69.7|69.98|69.68|8
1732264070000|2024-11-22 08:27:50|69.98|69.68|69.98|69.68|69.99|69.69|69.98|69.68|3
1732264080000|2024-11-22 08:28:00|69.97|69.67|69.94|69.64|69.97|69.67|69.94|69.64|3
1732264090000|2024-11-22 08:28:10|69.96|69.66|69.99|69.69|69.99|69.69|69.96|69.66|3
1732264110000|2024-11-22 08:28:30|70.01|69.71|70.03|69.73|70.03|69.73|70.01|69.71|2
1732264120000|2024-11-22 08:28:40|70|69.7|69.91|69.61|70|69.7|69.91|69.61|6
1732264200000|2024-11-22 08:30:00|69.91|69.61|69.93|69.63|69.96|69.66|69.91|69.61|8
1732264210000|2024-11-22 08:30:10|69.92|69.62|69.72|69.42|69.98|69.68|69.72|69.42|9
1732264220000|2024-11-22 08:30:20|69.74|69.44|69.32|69.02|69.76|69.46|69.26|68.96|18
1732264230000|2024-11-22 08:30:30|69.33|69.03|69.45|69.15|69.45|69.15|69.31|69.01|15
1732264240000|2024-11-22 08:30:40|69.46|69.16|69.48|69.18|69.48|69.18|69.4|69.1|7
1732264250000|2024-11-22 08:30:50|69.49|69.19|69.58|69.28|69.58|69.28|69.49|69.19|6
1732264260000|2024-11-22 08:31:00|69.57|69.27|69.58|69.28|69.58|69.28|69.56|69.26|8
1732264270000|2024-11-22 08:31:10|69.59|69.29|69.61|69.31|69.61|69.31|69.59|69.29|5
1732264280000|2024-11-22 08:31:20|69.64|69.34|69.64|69.34|69.64|69.34|69.64|69.34|1
1732264410000|2024-11-22 08:33:30|69.65|69.35|69.65|69.35|69.65|69.35|69.65|69.35|1
1732264420000|2024-11-22 08:33:40|69.64|69.34|69.59|69.29|69.64|69.34|69.55|69.25|9
1732264430000|2024-11-22 08:33:50|69.6|69.3|69.6|69.3|69.6|69.3|69.6|69.3|1
1732264440000|2024-11-22 08:34:00|69.61|69.31|69.6|69.3|69.61|69.31|69.6|69.3|2
1732264450000|2024-11-22 08:34:10|69.59|69.29|69.57|69.27|69.6|69.3|69.5|69.2|9
1732264460000|2024-11-22 08:34:20|69.56|69.26|69.56|69.26|69.56|69.26|69.56|69.26|1
1732264470000|2024-11-22 08:34:30|69.57|69.27|69.51|69.21|69.57|69.27|69.5|69.2|8
1732264480000|2024-11-22 08:34:40|69.52|69.22|69.51|69.21|69.52|69.22|69.51|69.21|2
1732264490000|2024-11-22 08:34:50|69.52|69.22|69.53|69.23|69.59|69.29|69.5|69.2|9
1732264500000|2024-11-22 08:35:00|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732264520000|2024-11-22 08:35:20|69.53|69.23|69.59|69.29|69.59|69.29|69.53|69.23|4
1732264530000|2024-11-22 08:35:30|69.6|69.3|69.61|69.31|69.61|69.31|69.6|69.3|2
1732264540000|2024-11-22 08:35:40|69.64|69.34|69.62|69.32|69.65|69.35|69.61|69.31|4
1732264550000|2024-11-22 08:35:50|69.63|69.33|69.65|69.35|69.65|69.35|69.63|69.33|3
1732264560000|2024-11-22 08:36:00|69.63|69.33|69.63|69.33|69.64|69.34|69.63|69.33|3
1732264570000|2024-11-22 08:36:10|69.62|69.32|69.62|69.32|69.62|69.32|69.62|69.32|1
1732264580000|2024-11-22 08:36:20|69.63|69.33|69.62|69.32|69.63|69.33|69.62|69.32|2
1732264600000|2024-11-22 08:36:40|69.63|69.33|69.61|69.31|69.63|69.33|69.61|69.31|4
1732264610000|2024-11-22 08:36:50|69.62|69.32|69.65|69.35|69.65|69.35|69.62|69.32|3
1732264630000|2024-11-22 08:37:10|69.66|69.36|69.68|69.38|69.68|69.38|69.66|69.36|3
1732264690000|2024-11-22 08:38:10|69.7|69.4|69.74|69.44|69.74|69.44|69.7|69.4|5
1732264700000|2024-11-22 08:38:20|69.75|69.45|69.75|69.45|69.75|69.45|69.75|69.45|1
1732264720000|2024-11-22 08:38:40|69.74|69.44|69.75|69.45|69.75|69.45|69.73|69.43|3
1732264740000|2024-11-22 08:39:00|69.74|69.44|69.73|69.43|69.74|69.44|69.69|69.39|7
1732264750000|2024-11-22 08:39:10|69.72|69.42|69.73|69.43|69.73|69.43|69.72|69.42|4
1732264760000|2024-11-22 08:39:20|69.72|69.42|69.75|69.45|69.75|69.45|69.72|69.42|4
1732264780000|2024-11-22 08:39:40|69.74|69.44|69.73|69.43|69.74|69.44|69.72|69.42|5
1732264790000|2024-11-22 08:39:50|69.72|69.42|69.72|69.42|69.72|69.42|69.71|69.41|3
1732264810000|2024-11-22 08:40:10|69.7|69.4|69.71|69.41|69.71|69.41|69.7|69.4|4
1732264820000|2024-11-22 08:40:20|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|2
1732264840000|2024-11-22 08:40:40|69.68|69.38|69.75|69.45|69.75|69.45|69.67|69.37|9
1732264920000|2024-11-22 08:42:00|69.76|69.46|69.8|69.5|69.8|69.5|69.76|69.46|3
1732264930000|2024-11-22 08:42:10|69.81|69.51|69.83|69.53|69.83|69.53|69.81|69.51|2
1732265000000|2024-11-22 08:43:20|69.87|69.57|69.91|69.61|69.91|69.61|69.87|69.57|3
1732265010000|2024-11-22 08:43:30|69.9|69.6|69.91|69.61|69.91|69.61|69.9|69.6|4
1732265030000|2024-11-22 08:43:50|69.9|69.6|69.9|69.6|69.91|69.61|69.89|69.59|5
1732265040000|2024-11-22 08:44:00|69.91|69.61|69.91|69.61|69.91|69.61|69.91|69.61|1
1732265050000|2024-11-22 08:44:10|69.92|69.62|69.92|69.62|69.92|69.62|69.91|69.61|3
1732265060000|2024-11-22 08:44:20|69.91|69.61|69.91|69.61|69.91|69.61|69.89|69.59|5
1732265070000|2024-11-22 08:44:30|69.92|69.62|69.91|69.61|69.92|69.62|69.91|69.61|2
1732265080000|2024-11-22 08:44:40|69.92|69.62|69.91|69.61|69.96|69.66|69.91|69.61|6
1732265090000|2024-11-22 08:44:50|69.93|69.63|69.94|69.64|69.94|69.64|69.92|69.62|4
1732265100000|2024-11-22 08:45:00|69.86|69.56|69.84|69.54|69.86|69.56|69.84|69.54|3
1732265110000|2024-11-22 08:45:10|69.85|69.55|69.88|69.58|69.88|69.58|69.85|69.55|4
1732265120000|2024-11-22 08:45:20|69.89|69.59|69.9|69.6|69.9|69.6|69.88|69.58|4
1732265130000|2024-11-22 08:45:30|69.91|69.61|69.87|69.57|69.91|69.61|69.87|69.57|5
1732265140000|2024-11-22 08:45:40|69.86|69.56|69.82|69.52|69.86|69.56|69.82|69.52|4
1732265150000|2024-11-22 08:45:50|69.81|69.51|69.78|69.48|69.81|69.51|69.78|69.48|4
1732265160000|2024-11-22 08:46:00|69.76|69.46|69.77|69.47|69.77|69.47|69.76|69.46|4
1732265170000|2024-11-22 08:46:10|69.76|69.46|69.76|69.46|69.76|69.46|69.76|69.46|1
1732265180000|2024-11-22 08:46:20|69.77|69.47|69.77|69.47|69.78|69.48|69.77|69.47|3
1732265190000|2024-11-22 08:46:30|69.79|69.49|69.79|69.49|69.79|69.49|69.79|69.49|1
1732265210000|2024-11-22 08:46:50|69.8|69.5|69.79|69.49|69.8|69.5|69.77|69.47|5
1732265220000|2024-11-22 08:47:00|69.78|69.48|69.76|69.46|69.78|69.48|69.76|69.46|3
1732265230000|2024-11-22 08:47:10|69.77|69.47|69.83|69.53|69.83|69.53|69.77|69.47|5
1732265240000|2024-11-22 08:47:20|69.84|69.54|69.86|69.56|69.86|69.56|69.84|69.54|5
1732265250000|2024-11-22 08:47:30|69.87|69.57|69.85|69.55|69.87|69.57|69.85|69.55|5
1732265260000|2024-11-22 08:47:40|69.84|69.54|69.86|69.56|69.86|69.56|69.82|69.52|4
1732265270000|2024-11-22 08:47:50|69.85|69.55|69.85|69.55|69.85|69.55|69.85|69.55|1
1732265280000|2024-11-22 08:48:00|69.87|69.57|69.87|69.57|69.87|69.57|69.87|69.57|1
1732265290000|2024-11-22 08:48:10|69.85|69.55|69.84|69.54|69.85|69.55|69.83|69.53|4
1732265300000|2024-11-22 08:48:20|69.85|69.55|69.83|69.53|69.85|69.55|69.83|69.53|2
1732265310000|2024-11-22 08:48:30|69.82|69.52|69.84|69.54|69.84|69.54|69.82|69.52|2
1732265320000|2024-11-22 08:48:40|69.86|69.56|69.88|69.58|69.88|69.58|69.86|69.56|2
1732265330000|2024-11-22 08:48:50|69.9|69.6|69.92|69.62|69.92|69.62|69.9|69.6|2
1732265340000|2024-11-22 08:49:00|69.93|69.63|69.93|69.63|69.93|69.63|69.93|69.63|1
1732265350000|2024-11-22 08:49:10|69.94|69.64|69.96|69.66|69.96|69.66|69.94|69.64|5
1732265360000|2024-11-22 08:49:20|69.94|69.64|69.94|69.64|69.94|69.64|69.94|69.64|1
1732265370000|2024-11-22 08:49:30|69.93|69.63|69.94|69.64|69.94|69.64|69.93|69.63|2
1732265380000|2024-11-22 08:49:40|69.96|69.66|69.96|69.66|69.96|69.66|69.94|69.64|5
1732265390000|2024-11-22 08:49:50|69.95|69.65|69.95|69.65|69.95|69.65|69.95|69.65|1
1732265400000|2024-11-22 08:50:00|69.94|69.64|69.92|69.62|69.94|69.64|69.88|69.58|4
1732265410000|2024-11-22 08:50:10|69.93|69.63|69.95|69.65|69.95|69.65|69.93|69.63|2
1732265420000|2024-11-22 08:50:20|69.96|69.66|69.97|69.67|69.98|69.68|69.96|69.66|3
1732265430000|2024-11-22 08:50:30|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732265440000|2024-11-22 08:50:40|70.04|69.74|70.02|69.72|70.05|69.75|70.02|69.72|5
1732265450000|2024-11-22 08:50:50|70|69.7|70.06|69.76|70.06|69.76|70|69.7|6
1732265460000|2024-11-22 08:51:00|70.05|69.75|70.04|69.74|70.05|69.75|70.04|69.74|2
1732265470000|2024-11-22 08:51:10|70.05|69.75|69.97|69.67|70.05|69.75|69.97|69.67|6
1732265480000|2024-11-22 08:51:20|69.98|69.68|70.03|69.73|70.03|69.73|69.98|69.68|5
1732265490000|2024-11-22 08:51:30|70.04|69.74|70.04|69.74|70.04|69.74|70.04|69.74|1
1732265520000|2024-11-22 08:52:00|70.03|69.73|70.05|69.75|70.05|69.75|70.03|69.73|3
1732265530000|2024-11-22 08:52:10|70.04|69.74|70.06|69.76|70.06|69.76|70.04|69.74|3
1732265540000|2024-11-22 08:52:20|70.05|69.75|70.08|69.78|70.09|69.79|70.05|69.75|4
1732265550000|2024-11-22 08:52:30|70.07|69.77|70.08|69.78|70.08|69.78|70.06|69.76|4
1732265560000|2024-11-22 08:52:40|70.1|69.8|70.09|69.79|70.12|69.82|70.09|69.79|6
1732265570000|2024-11-22 08:52:50|70.08|69.78|70.05|69.75|70.08|69.78|70.05|69.75|3
1732265580000|2024-11-22 08:53:00|70.07|69.77|70.08|69.78|70.09|69.79|70.07|69.77|3
1732265590000|2024-11-22 08:53:10|70.07|69.77|70.07|69.77|70.07|69.77|70.07|69.77|1
1732265600000|2024-11-22 08:53:20|70.08|69.78|70.09|69.79|70.09|69.79|70.08|69.78|2
1732265610000|2024-11-22 08:53:30|70.11|69.81|70.11|69.81|70.11|69.81|70.11|69.81|1
1732265620000|2024-11-22 08:53:40|70.12|69.82|70.15|69.85|70.15|69.85|70.12|69.82|3
1732265630000|2024-11-22 08:53:50|70.17|69.87|70.15|69.85|70.17|69.87|70.15|69.85|2
1732265640000|2024-11-22 08:54:00|70.16|69.86|70.21|69.91|70.21|69.91|70.16|69.86|3
1732265680000|2024-11-22 08:54:40|70.2|69.9|70.21|69.91|70.21|69.91|70.2|69.9|2
1732265690000|2024-11-22 08:54:50|70.25|69.95|70.31|70.01|70.33|70.03|70.24|69.94|8
1732265700000|2024-11-22 08:55:00|70.3|70|70.32|70.02|70.32|70.02|70.29|69.99|4
1732265710000|2024-11-22 08:55:10|70.33|70.03|70.33|70.03|70.34|70.04|70.33|70.03|3
1732265720000|2024-11-22 08:55:20|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732265740000|2024-11-22 08:55:40|70.35|70.05|70.37|70.07|70.37|70.07|70.35|70.05|2
1732265750000|2024-11-22 08:55:50|70.38|70.08|70.39|70.09|70.4|70.1|70.37|70.07|4
1732265760000|2024-11-22 08:56:00|70.38|70.08|70.37|70.07|70.38|70.08|70.35|70.05|4
1732265770000|2024-11-22 08:56:10|70.36|70.06|70.39|70.09|70.39|70.09|70.36|70.06|2
1732265780000|2024-11-22 08:56:20|70.42|70.12|70.4|70.1|70.42|70.12|70.4|70.1|6
1732265790000|2024-11-22 08:56:30|70.44|70.14|70.44|70.14|70.44|70.14|70.44|70.14|1
1732265800000|2024-11-22 08:56:40|70.45|70.15|70.48|70.18|70.48|70.18|70.45|70.15|3
1732265810000|2024-11-22 08:56:50|70.5|70.2|70.47|70.17|70.5|70.2|70.47|70.17|2
1732265820000|2024-11-22 08:57:00|70.45|70.15|70.47|70.17|70.47|70.17|70.43|70.13|4
1732265830000|2024-11-22 08:57:10|70.46|70.16|70.57|70.27|70.57|70.27|70.46|70.16|4
1732265840000|2024-11-22 08:57:20|70.56|70.26|70.56|70.26|70.57|70.27|70.56|70.26|3
1732265850000|2024-11-22 08:57:30|70.57|70.27|70.57|70.27|70.57|70.27|70.57|70.27|1
1732265860000|2024-11-22 08:57:40|70.58|70.28|70.62|70.32|70.62|70.32|70.58|70.28|3
1732265870000|2024-11-22 08:57:50|70.6|70.3|70.58|70.28|70.6|70.3|70.56|70.26|5
1732265890000|2024-11-22 08:58:10|70.59|70.29|70.55|70.25|70.6|70.3|70.55|70.25|5
1732265900000|2024-11-22 08:58:20|70.54|70.24|70.51|70.21|70.54|70.24|70.51|70.21|4
1732265910000|2024-11-22 08:58:30|70.52|70.22|70.52|70.22|70.53|70.23|70.51|70.21|9
1732265920000|2024-11-22 08:58:40|70.53|70.23|70.4|70.1|70.53|70.23|70.4|70.1|10
1732265930000|2024-11-22 08:58:50|70.41|70.11|70.45|70.15|70.45|70.15|70.41|70.11|3
1732265940000|2024-11-22 08:59:00|70.47|70.17|70.5|70.2|70.51|70.21|70.47|70.17|5
1732265950000|2024-11-22 08:59:10|70.49|70.19|70.47|70.17|70.49|70.19|70.44|70.14|8
1732265960000|2024-11-22 08:59:20|70.48|70.18|70.49|70.19|70.5|70.2|70.47|70.17|6
1732265970000|2024-11-22 08:59:30|70.5|70.2|70.52|70.22|70.52|70.22|70.5|70.2|3
1732265980000|2024-11-22 08:59:40|70.51|70.21|70.51|70.21|70.51|70.21|70.51|70.21|1
1732265990000|2024-11-22 08:59:50|70.52|70.22|70.51|70.21|70.52|70.22|70.51|70.21|2
1732266000000|2024-11-22 09:00:00|70.5|70.2|70.51|70.21|70.52|70.22|70.47|70.17|7
1732266010000|2024-11-22 09:00:10|70.5|70.2|70.44|70.14|70.5|70.2|70.43|70.13|7
1732266020000|2024-11-22 09:00:20|70.45|70.15|70.52|70.22|70.52|70.22|70.45|70.15|5
1732266030000|2024-11-22 09:00:30|70.53|70.23|70.55|70.25|70.55|70.25|70.52|70.22|4
1732266040000|2024-11-22 09:00:40|70.54|70.24|70.57|70.27|70.57|70.27|70.54|70.24|3
1732266050000|2024-11-22 09:00:50|70.55|70.25|70.56|70.26|70.56|70.26|70.55|70.25|2
1732266060000|2024-11-22 09:01:00|70.55|70.25|70.53|70.23|70.55|70.25|70.53|70.23|5
1732266070000|2024-11-22 09:01:10|70.52|70.22|70.53|70.23|70.53|70.23|70.52|70.22|2
1732266080000|2024-11-22 09:01:20|70.52|70.22|70.52|70.22|70.54|70.24|70.49|70.19|9
1732266090000|2024-11-22 09:01:30|70.51|70.21|70.53|70.23|70.53|70.23|70.51|70.21|7
1732266100000|2024-11-22 09:01:40|70.54|70.24|70.54|70.24|70.55|70.25|70.54|70.24|3
1732266110000|2024-11-22 09:01:50|70.53|70.23|70.52|70.22|70.53|70.23|70.52|70.22|4
1732266120000|2024-11-22 09:02:00|70.54|70.24|70.54|70.24|70.54|70.24|70.54|70.24|1
1732266130000|2024-11-22 09:02:10|70.55|70.25|70.49|70.19|70.55|70.25|70.49|70.19|3
1732266140000|2024-11-22 09:02:20|70.47|70.17|70.53|70.23|70.53|70.23|70.47|70.17|6
1732266150000|2024-11-22 09:02:30|70.56|70.26|70.56|70.26|70.56|70.26|70.56|70.26|1
1732266160000|2024-11-22 09:02:40|70.55|70.25|70.56|70.26|70.56|70.26|70.55|70.25|2
1732266170000|2024-11-22 09:02:50|70.55|70.25|70.5|70.2|70.55|70.25|70.5|70.2|7
1732266180000|2024-11-22 09:03:00|70.48|70.18|70.45|70.15|70.48|70.18|70.45|70.15|3
1732266190000|2024-11-22 09:03:10|70.44|70.14|70.45|70.15|70.45|70.15|70.43|70.13|4
1732266200000|2024-11-22 09:03:20|70.44|70.14|70.43|70.13|70.44|70.14|70.42|70.12|4
1732266210000|2024-11-22 09:03:30|70.42|70.12|70.43|70.13|70.43|70.13|70.41|70.11|4
1732266220000|2024-11-22 09:03:40|70.44|70.14|70.44|70.14|70.44|70.14|70.44|70.14|1
1732266230000|2024-11-22 09:03:50|70.47|70.17|70.53|70.23|70.53|70.23|70.47|70.17|7
1732266240000|2024-11-22 09:04:00|70.51|70.21|70.56|70.26|70.56|70.26|70.5|70.2|5
1732266250000|2024-11-22 09:04:10|70.52|70.22|70.42|70.12|70.52|70.22|70.41|70.11|8
1732266260000|2024-11-22 09:04:20|70.43|70.13|70.41|70.11|70.43|70.13|70.41|70.11|3
1732266270000|2024-11-22 09:04:30|70.42|70.12|70.46|70.16|70.48|70.18|70.42|70.12|4
1732266280000|2024-11-22 09:04:40|70.45|70.15|70.45|70.15|70.46|70.16|70.45|70.15|3
1732266290000|2024-11-22 09:04:50|70.44|70.14|70.42|70.12|70.44|70.14|70.42|70.12|3
1732266300000|2024-11-22 09:05:00|70.41|70.11|70.44|70.14|70.44|70.14|70.41|70.11|4
1732266310000|2024-11-22 09:05:10|70.43|70.13|70.44|70.14|70.44|70.14|70.43|70.13|2
1732266320000|2024-11-22 09:05:20|70.45|70.15|70.47|70.17|70.47|70.17|70.45|70.15|3
1732266330000|2024-11-22 09:05:30|70.51|70.21|70.55|70.25|70.55|70.25|70.5|70.2|8
1732266340000|2024-11-22 09:05:40|70.54|70.24|70.51|70.21|70.54|70.24|70.51|70.21|4
1732266350000|2024-11-22 09:05:50|70.5|70.2|70.46|70.16|70.5|70.2|70.45|70.15|5
1732266360000|2024-11-22 09:06:00|70.45|70.15|70.42|70.12|70.46|70.16|70.42|70.12|7
1732266370000|2024-11-22 09:06:10|70.43|70.13|70.43|70.13|70.43|70.13|70.43|70.13|1
1732266380000|2024-11-22 09:06:20|70.44|70.14|70.44|70.14|70.45|70.15|70.44|70.14|3
1732266390000|2024-11-22 09:06:30|70.43|70.13|70.42|70.12|70.43|70.13|70.41|70.11|4
1732266400000|2024-11-22 09:06:40|70.41|70.11|70.44|70.14|70.44|70.14|70.41|70.11|2
1732266420000|2024-11-22 09:07:00|70.43|70.13|70.42|70.12|70.43|70.13|70.41|70.11|4
1732266430000|2024-11-22 09:07:10|70.43|70.13|70.42|70.12|70.43|70.13|70.42|70.12|2
1732266440000|2024-11-22 09:07:20|70.41|70.11|70.41|70.11|70.41|70.11|70.41|70.11|1
1732266480000|2024-11-22 09:08:00|70.42|70.12|70.41|70.11|70.42|70.12|70.41|70.11|2
1732266490000|2024-11-22 09:08:10|70.38|70.08|70.26|69.96|70.38|70.08|70.24|69.94|12
1732266500000|2024-11-22 09:08:20|70.25|69.95|70.23|69.93|70.25|69.95|70.23|69.93|7
1732266510000|2024-11-22 09:08:30|70.2|69.9|70.16|69.86|70.21|69.91|70.16|69.86|15
1732266520000|2024-11-22 09:08:40|70.15|69.85|70.13|69.83|70.16|69.86|70.13|69.83|4
1732266530000|2024-11-22 09:08:50|70.15|69.85|70.21|69.91|70.21|69.91|70.15|69.85|6
1732266540000|2024-11-22 09:09:00|70.22|69.92|70.22|69.92|70.23|69.93|70.21|69.91|6
1732266550000|2024-11-22 09:09:10|70.21|69.91|70.22|69.92|70.22|69.92|70.21|69.91|2
1732266560000|2024-11-22 09:09:20|70.24|69.94|70.31|70.01|70.31|70.01|70.24|69.94|3
1732266570000|2024-11-22 09:09:30|70.32|70.02|70.33|70.03|70.35|70.05|70.32|70.02|6
1732266590000|2024-11-22 09:09:50|70.32|70.02|70.32|70.02|70.32|70.02|70.31|70.01|5
1732266600000|2024-11-22 09:10:00|70.35|70.05|70.34|70.04|70.35|70.05|70.33|70.03|4
1732266610000|2024-11-22 09:10:10|70.33|70.03|70.31|70.01|70.34|70.04|70.31|70.01|5
1732266620000|2024-11-22 09:10:20|70.33|70.03|70.35|70.05|70.35|70.05|70.33|70.03|3
1732266630000|2024-11-22 09:10:30|70.34|70.04|70.34|70.04|70.34|70.04|70.34|70.04|1
1732266640000|2024-11-22 09:10:40|70.35|70.05|70.31|70.01|70.35|70.05|70.3|70|4
1732266650000|2024-11-22 09:10:50|70.3|70|70.33|70.03|70.34|70.04|70.3|70|4
1732266660000|2024-11-22 09:11:00|70.32|70.02|70.32|70.02|70.34|70.04|70.29|69.99|10
1732266670000|2024-11-22 09:11:10|70.31|70.01|70.3|70|70.31|70.01|70.29|69.99|6
1732266680000|2024-11-22 09:11:20|70.32|70.02|70.32|70.02|70.32|70.02|70.32|70.02|1
1732266690000|2024-11-22 09:11:30|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732266700000|2024-11-22 09:11:40|70.34|70.04|70.33|70.03|70.34|70.04|70.33|70.03|2
1732266710000|2024-11-22 09:11:50|70.32|70.02|70.31|70.01|70.32|70.02|70.31|70.01|2
1732266720000|2024-11-22 09:12:00|70.3|70|70.3|70|70.3|70|70.3|70|1
1732266730000|2024-11-22 09:12:10|70.31|70.01|70.3|70|70.32|70.02|70.3|70|4
1732266740000|2024-11-22 09:12:20|70.31|70.01|70.31|70.01|70.31|70.01|70.31|70.01|1
1732266750000|2024-11-22 09:12:30|70.33|70.03|70.34|70.04|70.34|70.04|70.33|70.03|2
1732266760000|2024-11-22 09:12:40|70.36|70.06|70.36|70.06|70.36|70.06|70.36|70.06|1
1732266790000|2024-11-22 09:13:10|70.41|70.11|70.45|70.15|70.45|70.15|70.41|70.11|10
1732266800000|2024-11-22 09:13:20|70.44|70.14|70.44|70.14|70.45|70.15|70.44|70.14|5
1732266810000|2024-11-22 09:13:30|70.43|70.13|70.43|70.13|70.43|70.13|70.43|70.13|1
1732266820000|2024-11-22 09:13:40|70.42|70.12|70.44|70.14|70.44|70.14|70.42|70.12|3
1732266830000|2024-11-22 09:13:50|70.43|70.13|70.41|70.11|70.44|70.14|70.41|70.11|5
1732266840000|2024-11-22 09:14:00|70.42|70.12|70.44|70.14|70.45|70.15|70.42|70.12|4
1732266850000|2024-11-22 09:14:10|70.43|70.13|70.43|70.13|70.44|70.14|70.43|70.13|3
1732266860000|2024-11-22 09:14:20|70.44|70.14|70.44|70.14|70.45|70.15|70.43|70.13|5
1732266870000|2024-11-22 09:14:30|70.43|70.13|70.42|70.12|70.43|70.13|70.42|70.12|2
1732266880000|2024-11-22 09:14:40|70.41|70.11|70.44|70.14|70.48|70.18|70.41|70.11|7
1732266890000|2024-11-22 09:14:50|70.43|70.13|70.45|70.15|70.45|70.15|70.42|70.12|4
1732266900000|2024-11-22 09:15:00|70.53|70.23|70.5|70.2|70.53|70.23|70.5|70.2|4
1732266910000|2024-11-22 09:15:10|70.47|70.17|70.43|70.13|70.47|70.17|70.43|70.13|11
1732266920000|2024-11-22 09:15:20|70.42|70.12|70.42|70.12|70.44|70.14|70.42|70.12|11
1732266930000|2024-11-22 09:15:30|70.43|70.13|70.42|70.12|70.43|70.13|70.42|70.12|8
1732266940000|2024-11-22 09:15:40|70.43|70.13|70.43|70.13|70.43|70.13|70.43|70.13|1
1732266950000|2024-11-22 09:15:50|70.44|70.14|70.44|70.14|70.44|70.14|70.43|70.13|5
1732266960000|2024-11-22 09:16:00|70.43|70.13|70.34|70.04|70.43|70.13|70.34|70.04|9
1732266970000|2024-11-22 09:16:10|70.33|70.03|70.34|70.04|70.35|70.05|70.32|70.02|10
1732266980000|2024-11-22 09:16:20|70.33|70.03|70.33|70.03|70.33|70.03|70.31|70.01|7
1732266990000|2024-11-22 09:16:30|70.32|70.02|70.32|70.02|70.32|70.02|70.31|70.01|3
1732267000000|2024-11-22 09:16:40|70.33|70.03|70.33|70.03|70.33|70.03|70.33|70.03|1
1732267010000|2024-11-22 09:16:50|70.32|70.02|70.33|70.03|70.33|70.03|70.32|70.02|2
1732267020000|2024-11-22 09:17:00|70.32|70.02|70.29|69.99|70.32|70.02|70.29|69.99|4
1732267030000|2024-11-22 09:17:10|70.3|70|70.3|70|70.32|70.02|70.3|70|4
1732267040000|2024-11-22 09:17:20|70.31|70.01|70.31|70.01|70.32|70.02|70.31|70.01|3
1732267050000|2024-11-22 09:17:30|70.32|70.02|70.31|70.01|70.32|70.02|70.31|70.01|2
1732267060000|2024-11-22 09:17:40|70.32|70.02|70.31|70.01|70.32|70.02|70.31|70.01|4
1732267070000|2024-11-22 09:17:50|70.3|70|70.3|70|70.3|70|70.3|70|1
1732267080000|2024-11-22 09:18:00|70.31|70.01|70.31|70.01|70.31|70.01|70.3|70|3
1732267090000|2024-11-22 09:18:10|70.3|70|70.26|69.96|70.3|70|70.26|69.96|4
1732267100000|2024-11-22 09:18:20|70.29|69.99|70.32|70.02|70.32|70.02|70.29|69.99|3
1732267110000|2024-11-22 09:18:30|70.35|70.05|70.41|70.11|70.41|70.11|70.35|70.05|8
1732267120000|2024-11-22 09:18:40|70.42|70.12|70.42|70.12|70.42|70.12|70.42|70.12|1
1732267130000|2024-11-22 09:18:50|70.43|70.13|70.42|70.12|70.44|70.14|70.42|70.12|4
1732267140000|2024-11-22 09:19:00|70.43|70.13|70.43|70.13|70.44|70.14|70.42|70.12|7
1732267150000|2024-11-22 09:19:10|70.42|70.12|70.42|70.12|70.43|70.13|70.42|70.12|3
1732267160000|2024-11-22 09:19:20|70.41|70.11|70.42|70.12|70.43|70.13|70.41|70.11|4
1732267170000|2024-11-22 09:19:30|70.43|70.13|70.43|70.13|70.43|70.13|70.43|70.13|1
1732267180000|2024-11-22 09:19:40|70.42|70.12|70.42|70.12|70.42|70.12|70.41|70.11|7
1732267190000|2024-11-22 09:19:50|70.41|70.11|70.42|70.12|70.42|70.12|70.41|70.11|8
1732267200000|2024-11-22 09:20:00|70.41|70.11|70.39|70.09|70.41|70.11|70.39|70.09|4
1732267210000|2024-11-22 09:20:10|70.38|70.08|70.38|70.08|70.38|70.08|70.35|70.05|9
1732267220000|2024-11-22 09:20:20|70.39|70.09|70.36|70.06|70.39|70.09|70.35|70.05|6
1732267230000|2024-11-22 09:20:30|70.35|70.05|70.36|70.06|70.36|70.06|70.35|70.05|4
1732267240000|2024-11-22 09:20:40|70.31|70.01|70.3|70|70.31|70.01|70.3|70|2
1732267250000|2024-11-22 09:20:50|70.28|69.98|70.19|69.89|70.28|69.98|70.18|69.88|4
1732267260000|2024-11-22 09:21:00|70.18|69.88|70.18|69.88|70.19|69.89|70.18|69.88|5
1732267270000|2024-11-22 09:21:10|70.19|69.89|70.19|69.89|70.19|69.89|70.18|69.88|3
1732267280000|2024-11-22 09:21:20|70.18|69.88|70.11|69.81|70.19|69.89|70.11|69.81|9
1732267290000|2024-11-22 09:21:30|70.12|69.82|70.13|69.83|70.14|69.84|70.08|69.78|7
1732267300000|2024-11-22 09:21:40|70.14|69.84|70.12|69.82|70.14|69.84|70.1|69.8|7
1732267310000|2024-11-22 09:21:50|70.11|69.81|70.11|69.81|70.11|69.81|70.1|69.8|3
1732267320000|2024-11-22 09:22:00|70.1|69.8|69.95|69.65|70.1|69.8|69.93|69.63|14
1732267330000|2024-11-22 09:22:10|69.96|69.66|69.95|69.65|69.96|69.66|69.92|69.62|7
1732267340000|2024-11-22 09:22:20|69.96|69.66|69.96|69.66|69.96|69.66|69.95|69.65|3
1732267350000|2024-11-22 09:22:30|70.02|69.72|70.02|69.72|70.02|69.72|70.01|69.71|3
1732267360000|2024-11-22 09:22:40|70.07|69.77|70.08|69.78|70.08|69.78|70.06|69.76|3
1732267370000|2024-11-22 09:22:50|70.07|69.77|70.1|69.8|70.1|69.8|70.07|69.77|3
1732267380000|2024-11-22 09:23:00|70.11|69.81|70.11|69.81|70.11|69.81|70.11|69.81|1
1732267390000|2024-11-22 09:23:10|70.1|69.8|70.1|69.8|70.1|69.8|70.1|69.8|1
1732267400000|2024-11-22 09:23:20|70.09|69.79|70.11|69.81|70.11|69.81|70.09|69.79|2
1732267420000|2024-11-22 09:23:40|70.12|69.82|70.14|69.84|70.14|69.84|70.12|69.82|3
1732267440000|2024-11-22 09:24:00|70.15|69.85|70.15|69.85|70.15|69.85|70.15|69.85|1
1732267460000|2024-11-22 09:24:20|70.18|69.88|70.23|69.93|70.24|69.94|70.18|69.88|3
1732267470000|2024-11-22 09:24:30|70.24|69.94|70.26|69.96|70.26|69.96|70.24|69.94|3
1732267480000|2024-11-22 09:24:40|70.25|69.95|70.24|69.94|70.25|69.95|70.24|69.94|2
1732267490000|2024-11-22 09:24:50|70.23|69.93|70.21|69.91|70.23|69.93|70.21|69.91|3
1732267500000|2024-11-22 09:25:00|70.2|69.9|70.17|69.87|70.2|69.9|70.17|69.87|10
1732267510000|2024-11-22 09:25:10|70.18|69.88|70.17|69.87|70.18|69.88|70.17|69.87|2
1732267520000|2024-11-22 09:25:20|70.16|69.86|70.12|69.82|70.16|69.86|70.12|69.82|3
1732267530000|2024-11-22 09:25:30|70.1|69.8|70.12|69.82|70.12|69.82|70.1|69.8|4
1732267540000|2024-11-22 09:25:40|70.17|69.87|70.17|69.87|70.2|69.9|70.17|69.87|5
1732267560000|2024-11-22 09:26:00|70.16|69.86|70.14|69.84|70.16|69.86|70.14|69.84|3
1732267570000|2024-11-22 09:26:10|70.13|69.83|70.12|69.82|70.13|69.83|70.12|69.82|4
1732267580000|2024-11-22 09:26:20|70.14|69.84|70.16|69.86|70.17|69.87|70.14|69.84|4
1732267590000|2024-11-22 09:26:30|70.17|69.87|70.22|69.92|70.22|69.92|70.17|69.87|5
1732267600000|2024-11-22 09:26:40|70.24|69.94|70.3|70|70.3|70|70.23|69.93|3
1732267610000|2024-11-22 09:26:50|70.29|69.99|70.3|70|70.3|70|70.25|69.95|5
1732267620000|2024-11-22 09:27:00|70.29|69.99|70.26|69.96|70.29|69.99|70.26|69.96|4
1732267630000|2024-11-22 09:27:10|70.27|69.97|70.26|69.96|70.29|69.99|70.26|69.96|4
1732267640000|2024-11-22 09:27:20|70.3|70|70.31|70.01|70.32|70.02|70.29|69.99|4
1732267650000|2024-11-22 09:27:30|70.3|70|70.27|69.97|70.3|70|70.27|69.97|2
1732267660000|2024-11-22 09:27:40|70.25|69.95|70.22|69.92|70.25|69.95|70.22|69.92|4
1732267670000|2024-11-22 09:27:50|70.2|69.9|70.2|69.9|70.2|69.9|70.2|69.9|1
1732267680000|2024-11-22 09:28:00|70.23|69.93|70.15|69.85|70.23|69.93|70.15|69.85|6
1732267710000|2024-11-22 09:28:30|70.03|69.73|70.01|69.71|70.03|69.73|70.01|69.71|2
1732267720000|2024-11-22 09:28:40|70.02|69.72|70.02|69.72|70.03|69.73|70.02|69.72|3
1732267730000|2024-11-22 09:28:50|70.03|69.73|70.01|69.71|70.03|69.73|70|69.7|5
1732267740000|2024-11-22 09:29:00|70|69.7|70.03|69.73|70.03|69.73|70|69.7|3
1732267750000|2024-11-22 09:29:10|70.02|69.72|70.02|69.72|70.03|69.73|70.02|69.72|3
1732267770000|2024-11-22 09:29:30|70.01|69.71|70.01|69.71|70.01|69.71|70.01|69.71|1
1732267800000|2024-11-22 09:30:00|70.07|69.77|70.07|69.77|70.16|69.86|70.07|69.77|11
1732267810000|2024-11-22 09:30:10|70.06|69.76|70.07|69.77|70.07|69.77|69.97|69.67|13
1732267820000|2024-11-22 09:30:20|70.06|69.76|70.05|69.75|70.07|69.77|70.02|69.72|6
1732267830000|2024-11-22 09:30:30|70.04|69.74|69.98|69.68|70.04|69.74|69.93|69.63|13
1732267840000|2024-11-22 09:30:40|69.96|69.66|69.96|69.66|69.97|69.67|69.96|69.66|3
1732267850000|2024-11-22 09:30:50|69.95|69.65|69.95|69.65|69.95|69.65|69.91|69.61|8
1732267860000|2024-11-22 09:31:00|69.98|69.68|69.91|69.61|70.01|69.71|69.91|69.61|10
1732267870000|2024-11-22 09:31:10|69.85|69.55|69.91|69.61|69.92|69.62|69.83|69.53|14
1732267880000|2024-11-22 09:31:20|69.9|69.6|69.89|69.59|69.91|69.61|69.88|69.58|6
1732267890000|2024-11-22 09:31:30|69.88|69.58|69.91|69.61|69.91|69.61|69.88|69.58|5
1732267900000|2024-11-22 09:31:40|69.9|69.6|69.91|69.61|69.93|69.63|69.87|69.57|12
1732267910000|2024-11-22 09:31:50|69.92|69.62|69.98|69.68|69.98|69.68|69.91|69.61|8
1732267920000|2024-11-22 09:32:00|69.92|69.62|69.97|69.67|69.97|69.67|69.92|69.62|5
1732267930000|2024-11-22 09:32:10|69.98|69.68|69.99|69.69|70|69.7|69.98|69.68|4
1732267940000|2024-11-22 09:32:20|70|69.7|69.97|69.67|70|69.7|69.97|69.67|4
1732267960000|2024-11-22 09:32:40|69.98|69.68|69.98|69.68|69.98|69.68|69.98|69.68|1
1732267980000|2024-11-22 09:33:00|69.99|69.69|69.99|69.69|69.99|69.69|69.99|69.69|1
1732267990000|2024-11-22 09:33:10|69.98|69.68|70|69.7|70|69.7|69.87|69.57|16
1732268000000|2024-11-22 09:33:20|70.02|69.72|70.19|69.89|70.19|69.89|70.02|69.72|13
1732268010000|2024-11-22 09:33:30|70.2|69.9|70.18|69.88|70.2|69.9|70.1|69.8|17
1732268020000|2024-11-22 09:33:40|70.17|69.87|70.13|69.83|70.17|69.87|70.12|69.82|18
1732268030000|2024-11-22 09:33:50|70.12|69.82|70.14|69.84|70.14|69.84|70.12|69.82|5
1732268040000|2024-11-22 09:34:00|70.12|69.82|70.17|69.87|70.17|69.87|70.12|69.82|5
1732268050000|2024-11-22 09:34:10|70.16|69.86|70.12|69.82|70.16|69.86|70.11|69.81|3
1732268060000|2024-11-22 09:34:20|70.13|69.83|70.16|69.86|70.17|69.87|70.13|69.83|5
1732268070000|2024-11-22 09:34:30|70.17|69.87|70.19|69.89|70.19|69.89|70.16|69.86|4
1732268080000|2024-11-22 09:34:40|70.18|69.88|70.24|69.94|70.24|69.94|70.18|69.88|7
1732268090000|2024-11-22 09:34:50|70.26|69.96|70.27|69.97|70.27|69.97|70.22|69.92|5
1732268100000|2024-11-22 09:35:00|70.28|69.98|70.31|70.01|70.33|70.03|70.28|69.98|14
1732268110000|2024-11-22 09:35:10|70.32|70.02|70.4|70.1|70.4|70.1|70.32|70.02|9
1732268130000|2024-11-22 09:35:30|70.41|70.11|70.42|70.12|70.42|70.12|70.41|70.11|2
1732268140000|2024-11-22 09:35:40|70.41|70.11|70.37|70.07|70.41|70.11|70.36|70.06|10
1732268150000|2024-11-22 09:35:50|70.32|70.02|70.3|70|70.32|70.02|70.3|70|4
1732268160000|2024-11-22 09:36:00|70.29|69.99|70.28|69.98|70.29|69.99|70.28|69.98|2
1732268180000|2024-11-22 09:36:20|70.32|70.02|70.39|70.09|70.39|70.09|70.32|70.02|13
1732268190000|2024-11-22 09:36:30|70.38|70.08|70.37|70.07|70.39|70.09|70.35|70.05|12
1732268200000|2024-11-22 09:36:40|70.38|70.08|70.46|70.16|70.46|70.16|70.38|70.08|8
1732268210000|2024-11-22 09:36:50|70.47|70.17|70.49|70.19|70.49|70.19|70.47|70.17|3
1732268220000|2024-11-22 09:37:00|70.5|70.2|70.5|70.2|70.51|70.21|70.49|70.19|5
1732268230000|2024-11-22 09:37:10|70.49|70.19|70.51|70.21|70.51|70.21|70.49|70.19|3
1732268240000|2024-11-22 09:37:20|70.52|70.22|70.52|70.22|70.52|70.22|70.51|70.21|3
1732268250000|2024-11-22 09:37:30|70.51|70.21|70.46|70.16|70.51|70.21|70.43|70.13|10
1732268260000|2024-11-22 09:37:40|70.45|70.15|70.45|70.15|70.45|70.15|70.36|70.06|12
1732268270000|2024-11-22 09:37:50|70.47|70.17|70.42|70.12|70.47|70.17|70.42|70.12|5
1732268280000|2024-11-22 09:38:00|70.43|70.13|70.55|70.25|70.55|70.25|70.43|70.13|8
1732268290000|2024-11-22 09:38:10|70.56|70.26|70.62|70.32|70.63|70.33|70.56|70.26|7
1732268300000|2024-11-22 09:38:20|70.63|70.33|70.65|70.35|70.67|70.37|70.61|70.31|17
1732268310000|2024-11-22 09:38:30|70.64|70.34|70.57|70.27|70.64|70.34|70.57|70.27|8
1732268320000|2024-11-22 09:38:40|70.56|70.26|70.57|70.27|70.57|70.27|70.51|70.21|9
1732268330000|2024-11-22 09:38:50|70.58|70.28|70.51|70.21|70.58|70.28|70.5|70.2|5
1732268340000|2024-11-22 09:39:00|70.52|70.22|70.49|70.19|70.56|70.26|70.49|70.19|16
1732268350000|2024-11-22 09:39:10|70.48|70.18|70.49|70.19|70.51|70.21|70.47|70.17|6
1732268360000|2024-11-22 09:39:20|70.48|70.18|70.49|70.19|70.49|70.19|70.48|70.18|2
1732268370000|2024-11-22 09:39:30|70.53|70.23|70.53|70.23|70.55|70.25|70.51|70.21|6
1732268380000|2024-11-22 09:39:40|70.54|70.24|70.55|70.25|70.55|70.25|70.52|70.22|7
1732268400000|2024-11-22 09:40:00|70.54|70.24|70.53|70.23|70.54|70.24|70.52|70.22|6
1732268410000|2024-11-22 09:40:10|70.52|70.22|70.51|70.21|70.52|70.22|70.49|70.19|5
1732268420000|2024-11-22 09:40:20|70.5|70.2|70.5|70.2|70.5|70.2|70.5|70.2|1
1732268430000|2024-11-22 09:40:30|70.51|70.21|70.51|70.21|70.51|70.21|70.51|70.21|1
1732268440000|2024-11-22 09:40:40|70.5|70.2|70.58|70.28|70.58|70.28|70.5|70.2|5
1732268450000|2024-11-22 09:40:50|70.57|70.27|70.53|70.23|70.58|70.28|70.5|70.2|12
1732268460000|2024-11-22 09:41:00|70.52|70.22|70.49|70.19|70.53|70.23|70.49|70.19|9
1732268480000|2024-11-22 09:41:20|70.5|70.2|70.49|70.19|70.5|70.2|70.49|70.19|2
1732268490000|2024-11-22 09:41:30|70.5|70.2|70.42|70.12|70.5|70.2|70.4|70.1|9
1732268500000|2024-11-22 09:41:40|70.41|70.11|70.42|70.12|70.42|70.12|70.41|70.11|4
1732268510000|2024-11-22 09:41:50|70.46|70.16|70.39|70.09|70.47|70.17|70.39|70.09|8
1732268520000|2024-11-22 09:42:00|70.38|70.08|70.35|70.05|70.38|70.08|70.35|70.05|6
1732268530000|2024-11-22 09:42:10|70.31|70.01|70.29|69.99|70.33|70.03|70.27|69.97|9
1732268540000|2024-11-22 09:42:20|70.28|69.98|70.18|69.88|70.28|69.98|70.18|69.88|7
1732268550000|2024-11-22 09:42:30|70.19|69.89|70.24|69.94|70.29|69.99|70.19|69.89|14
1732268560000|2024-11-22 09:42:40|70.23|69.93|70.23|69.93|70.26|69.96|70.23|69.93|8
1732268570000|2024-11-22 09:42:50|70.22|69.92|70.28|69.98|70.28|69.98|70.22|69.92|10
1732268580000|2024-11-22 09:43:00|70.29|69.99|70.28|69.98|70.29|69.99|70.27|69.97|3
1732268600000|2024-11-22 09:43:20|70.2|69.9|70.17|69.87|70.2|69.9|70.17|69.87|3
1732268620000|2024-11-22 09:43:40|70.16|69.86|70.17|69.87|70.17|69.87|70.15|69.85|4
1732268630000|2024-11-22 09:43:50|70.16|69.86|70.18|69.88|70.18|69.88|70.16|69.86|7
1732268640000|2024-11-22 09:44:00|70.19|69.89|70.18|69.88|70.19|69.89|70.18|69.88|2
1732268650000|2024-11-22 09:44:10|70.12|69.82|70.18|69.88|70.19|69.89|70.12|69.82|8
1732268660000|2024-11-22 09:44:20|70.17|69.87|70.16|69.86|70.18|69.88|70.15|69.85|8
1732268670000|2024-11-22 09:44:30|70.15|69.85|70.12|69.82|70.15|69.85|70.11|69.81|12
1732268680000|2024-11-22 09:44:40|70.13|69.83|70.13|69.83|70.15|69.85|70.13|69.83|6
1732268690000|2024-11-22 09:44:50|70.14|69.84|70.14|69.84|70.17|69.87|70.13|69.83|11
1732268700000|2024-11-22 09:45:00|70.11|69.81|70.15|69.85|70.15|69.85|70.11|69.81|3
1732268710000|2024-11-22 09:45:10|70.16|69.86|70.13|69.83|70.16|69.86|70.13|69.83|3
1732268730000|2024-11-22 09:45:30|70.12|69.82|70.12|69.82|70.13|69.83|70.12|69.82|3
1732268740000|2024-11-22 09:45:40|70.13|69.83|70.13|69.83|70.13|69.83|70.13|69.83|1
1732268750000|2024-11-22 09:45:50|70.15|69.85|70.16|69.86|70.16|69.86|70.15|69.85|2
1732268760000|2024-11-22 09:46:00|70.15|69.85|70.14|69.84|70.16|69.86|70.14|69.84|4
1732268770000|2024-11-22 09:46:10|70.13|69.83|70.11|69.81|70.13|69.83|70.11|69.81|3
1732268790000|2024-11-22 09:46:30|70.09|69.79|70.13|69.83|70.13|69.83|70.09|69.79|5
1732268800000|2024-11-22 09:46:40|70.12|69.82|70.12|69.82|70.12|69.82|70.12|69.82|1
1732268810000|2024-11-22 09:46:50|70.11|69.81|70.12|69.82|70.12|69.82|70.09|69.79|4
1732268820000|2024-11-22 09:47:00|70.13|69.83|70.27|69.97|70.27|69.97|70.12|69.82|6
1732268830000|2024-11-22 09:47:10|70.26|69.96|70.35|70.05|70.35|70.05|70.26|69.96|5
1732268840000|2024-11-22 09:47:20|70.33|70.03|70.26|69.96|70.33|70.03|70.26|69.96|5
1732268850000|2024-11-22 09:47:30|70.27|69.97|70.28|69.98|70.29|69.99|70.27|69.97|3
1732268860000|2024-11-22 09:47:40|70.27|69.97|70.28|69.98|70.28|69.98|70.27|69.97|2
1732268870000|2024-11-22 09:47:50|70.27|69.97|70.22|69.92|70.27|69.97|70.22|69.92|4
1732268880000|2024-11-22 09:48:00|70.23|69.93|70.25|69.95|70.25|69.95|70.23|69.93|3
1732268890000|2024-11-22 09:48:10|70.29|69.99|70.32|70.02|70.34|70.04|70.29|69.99|8
1732268900000|2024-11-22 09:48:20|70.34|70.04|70.34|70.04|70.34|70.04|70.34|70.04|1
1732268910000|2024-11-22 09:48:30|70.33|70.03|70.29|69.99|70.34|70.04|70.29|69.99|6
1732268920000|2024-11-22 09:48:40|70.3|70|70.31|70.01|70.31|70.01|70.3|70|4
1732268930000|2024-11-22 09:48:50|70.37|70.07|70.41|70.11|70.41|70.11|70.37|70.07|2
1732268940000|2024-11-22 09:49:00|70.42|70.12|70.41|70.11|70.42|70.12|70.41|70.11|2
1732268950000|2024-11-22 09:49:10|70.38|70.08|70.36|70.06|70.38|70.08|70.33|70.03|6
1732268960000|2024-11-22 09:49:20|70.43|70.13|70.42|70.12|70.43|70.13|70.42|70.12|2
1732268970000|2024-11-22 09:49:30|70.43|70.13|70.39|70.09|70.43|70.13|70.39|70.09|4
1732268980000|2024-11-22 09:49:40|70.41|70.11|70.42|70.12|70.43|70.13|70.4|70.1|5
1732268990000|2024-11-22 09:49:50|70.41|70.11|70.35|70.05|70.41|70.11|70.35|70.05|6
1732269000000|2024-11-22 09:50:00|70.34|70.04|70.34|70.04|70.34|70.04|70.33|70.03|3
1732269010000|2024-11-22 09:50:10|70.35|70.05|70.35|70.05|70.35|70.05|70.35|70.05|1
1732269020000|2024-11-22 09:50:20|70.33|70.03|70.29|69.99|70.33|70.03|70.29|69.99|5
1732269030000|2024-11-22 09:50:30|70.28|69.98|70.24|69.94|70.28|69.98|70.24|69.94|6
1732269040000|2024-11-22 09:50:40|70.22|69.92|70.2|69.9|70.22|69.92|70.2|69.9|2
1732269050000|2024-11-22 09:50:50|70.22|69.92|70.23|69.93|70.23|69.93|70.21|69.91|3
1732269060000|2024-11-22 09:51:00|70.22|69.92|70.23|69.93|70.23|69.93|70.22|69.92|2
1732269070000|2024-11-22 09:51:10|70.24|69.94|70.25|69.95|70.25|69.95|70.24|69.94|2
1732269080000|2024-11-22 09:51:20|70.24|69.94|70.23|69.93|70.24|69.94|70.23|69.93|2
1732269090000|2024-11-22 09:51:30|70.22|69.92|70.14|69.84|70.22|69.92|70.14|69.84|7
1732269100000|2024-11-22 09:51:40|70.13|69.83|70.11|69.81|70.13|69.83|70.11|69.81|3
1732269110000|2024-11-22 09:51:50|70.12|69.82|70.11|69.81|70.12|69.82|70.1|69.8|4
1732269120000|2024-11-22 09:52:00|70.1|69.8|70.1|69.8|70.1|69.8|70.1|69.8|1
1732269150000|2024-11-22 09:52:30|70.08|69.78|70.01|69.71|70.08|69.78|70.01|69.71|4
1732269160000|2024-11-22 09:52:40|70.02|69.72|70.02|69.72|70.04|69.74|70.02|69.72|4
1732269170000|2024-11-22 09:52:50|70.01|69.71|70.01|69.71|70.01|69.71|70|69.7|3
1732269180000|2024-11-22 09:53:00|70.02|69.72|69.96|69.66|70.02|69.72|69.96|69.66|9
1732269190000|2024-11-22 09:53:10|69.95|69.65|69.93|69.63|69.95|69.65|69.93|69.63|7
1732269200000|2024-11-22 09:53:20|69.94|69.64|69.93|69.63|69.96|69.66|69.93|69.63|4
1732269210000|2024-11-22 09:53:30|69.94|69.64|69.91|69.61|69.94|69.64|69.91|69.61|4
1732269220000|2024-11-22 09:53:40|69.9|69.6|69.87|69.57|69.9|69.6|69.87|69.57|2
1732269230000|2024-11-22 09:53:50|69.86|69.56|69.89|69.59|69.9|69.6|69.86|69.56|5
1732269240000|2024-11-22 09:54:00|69.9|69.6|69.9|69.6|69.91|69.61|69.9|69.6|3
1732269250000|2024-11-22 09:54:10|69.91|69.61|69.93|69.63|69.93|69.63|69.9|69.6|4
1732269260000|2024-11-22 09:54:20|69.91|69.61|69.93|69.63|69.93|69.63|69.91|69.61|3
1732269270000|2024-11-22 09:54:30|69.94|69.64|69.95|69.65|69.95|69.65|69.94|69.64|2
1732269280000|2024-11-22 09:54:40|69.96|69.66|69.95|69.65|69.96|69.66|69.95|69.65|2
1732269290000|2024-11-22 09:54:50|69.94|69.64|69.95|69.65|69.95|69.65|69.94|69.64|2
1732269300000|2024-11-22 09:55:00|69.93|69.63|69.91|69.61|69.93|69.63|69.91|69.61|5
1732269310000|2024-11-22 09:55:10|69.92|69.62|69.93|69.63|69.93|69.63|69.92|69.62|4
1732269320000|2024-11-22 09:55:20|69.94|69.64|69.94|69.64|69.94|69.64|69.94|69.64|1
1732269330000|2024-11-22 09:55:30|69.93|69.63|69.94|69.64|69.95|69.65|69.93|69.63|4
1732269340000|2024-11-22 09:55:40|70.02|69.72|70|69.7|70.02|69.72|70|69.7|3
1732269350000|2024-11-22 09:55:50|70.01|69.71|70.01|69.71|70.02|69.72|70.01|69.71|3
1732269360000|2024-11-22 09:56:00|70.02|69.72|70.05|69.75|70.06|69.76|70.02|69.72|6
1732269370000|2024-11-22 09:56:10|70.08|69.78|70.04|69.74|70.08|69.78|70.04|69.74|4
1732269390000|2024-11-22 09:56:30|70.05|69.75|70.04|69.74|70.05|69.75|70.03|69.73|4
1732269410000|2024-11-22 09:56:50|70.03|69.73|70.03|69.73|70.03|69.73|70.03|69.73|1
1732269420000|2024-11-22 09:57:00|70.02|69.72|70.02|69.72|70.02|69.72|70.01|69.71|5
1732269430000|2024-11-22 09:57:10|70.01|69.71|70.02|69.72|70.02|69.72|70.01|69.71|2
1732269440000|2024-11-22 09:57:20|70.01|69.71|69.93|69.63|70.01|69.71|69.92|69.62|6
1732269450000|2024-11-22 09:57:30|69.91|69.61|69.92|69.62|69.92|69.62|69.91|69.61|2
1732269460000|2024-11-22 09:57:40|69.91|69.61|69.93|69.63|69.93|69.63|69.91|69.61|3
1732269470000|2024-11-22 09:57:50|69.94|69.64|69.93|69.63|69.94|69.64|69.93|69.63|2
1732269480000|2024-11-22 09:58:00|69.91|69.61|69.91|69.61|69.91|69.61|69.91|69.61|1
1732269490000|2024-11-22 09:58:10|69.9|69.6|69.91|69.61|69.91|69.61|69.88|69.58|6
1732269500000|2024-11-22 09:58:20|69.9|69.6|69.91|69.61|69.91|69.61|69.9|69.6|2
1732269510000|2024-11-22 09:58:30|69.9|69.6|69.9|69.6|69.9|69.6|69.9|69.6|1
1732269520000|2024-11-22 09:58:40|69.88|69.58|69.9|69.6|69.9|69.6|69.88|69.58|3
1732269530000|2024-11-22 09:58:50|69.89|69.59|69.9|69.6|69.9|69.6|69.89|69.59|2
1732269540000|2024-11-22 09:59:00|69.89|69.59|69.88|69.58|69.89|69.59|69.88|69.58|2
1732269550000|2024-11-22 09:59:10|69.91|69.61|69.83|69.53|69.95|69.65|69.83|69.53|5
1732269560000|2024-11-22 09:59:20|69.84|69.54|69.79|69.49|69.84|69.54|69.79|69.49|5
1732269570000|2024-11-22 09:59:30|69.8|69.5|69.79|69.49|69.81|69.51|69.79|69.49|6
1732269580000|2024-11-22 09:59:40|69.8|69.5|69.8|69.5|69.8|69.5|69.8|69.5|1
1732269590000|2024-11-22 09:59:50|69.81|69.51|69.79|69.49|69.81|69.51|69.78|69.48|4
1732269600000|2024-11-22 10:00:00|69.84|69.54|69.87|69.57|69.87|69.57|69.84|69.54|5
1732269610000|2024-11-22 10:00:10|69.88|69.58|69.98|69.68|69.98|69.68|69.88|69.58|10
1732269620000|2024-11-22 10:00:20|69.97|69.67|69.98|69.68|69.99|69.69|69.97|69.67|6
1732269630000|2024-11-22 10:00:30|69.99|69.69|70|69.7|70.02|69.72|69.98|69.68|9
1732269640000|2024-11-22 10:00:40|70.01|69.71|70|69.7|70.01|69.71|70|69.7|4
1732269650000|2024-11-22 10:00:50|70.01|69.71|70.08|69.78|70.08|69.78|70.01|69.71|6
1732269660000|2024-11-22 10:01:00|70.07|69.77|70.07|69.77|70.07|69.77|70.07|69.77|1
1732269670000|2024-11-22 10:01:10|70.08|69.78|70.1|69.8|70.1|69.8|70.06|69.76|7
1732269680000|2024-11-22 10:01:20|70.09|69.79|70.08|69.78|70.09|69.79|70.08|69.78|2
1732269690000|2024-11-22 10:01:30|70.09|69.79|70.08|69.78|70.09|69.79|70.08|69.78|2
1732269700000|2024-11-22 10:01:40|70.07|69.77|69.97|69.67|70.07|69.77|69.96|69.66|6
1732269710000|2024-11-22 10:01:50|69.98|69.68|70.06|69.76|70.07|69.77|69.98|69.68|7
1732269720000|2024-11-22 10:02:00|70.07|69.77|70.06|69.76|70.07|69.77|70.06|69.76|2
1732269730000|2024-11-22 10:02:10|70.07|69.77|70.06|69.76|70.07|69.77|70.06|69.76|4
1732269740000|2024-11-22 10:02:20|70.07|69.77|70.07|69.77|70.07|69.77|70.07|69.77|1
1732269770000|2024-11-22 10:02:50|70.06|69.76|70.09|69.79|70.1|69.8|70.06|69.76|4
1732269780000|2024-11-22 10:03:00|70.08|69.78|70.09|69.79|70.09|69.79|70.08|69.78|4
1732269790000|2024-11-22 10:03:10|70.1|69.8|70.12|69.82|70.17|69.87|70.1|69.8|6
1732269800000|2024-11-22 10:03:20|70.11|69.81|70.1|69.8|70.11|69.81|70.1|69.8|2
1732269810000|2024-11-22 10:03:30|70.08|69.78|70.08|69.78|70.08|69.78|70.08|69.78|1
1732269820000|2024-11-22 10:03:40|70.06|69.76|70.06|69.76|70.06|69.76|70.05|69.75|3
1732269830000|2024-11-22 10:03:50|70.05|69.75|70.04|69.74|70.06|69.76|70.01|69.71|7
1732269840000|2024-11-22 10:04:00|70.05|69.75|70.06|69.76|70.06|69.76|70.05|69.75|2
1732269850000|2024-11-22 10:04:10|70.07|69.77|70.1|69.8|70.1|69.8|70.07|69.77|6
1732269860000|2024-11-22 10:04:20|70.11|69.81|70.18|69.88|70.18|69.88|70.1|69.8|9
1732269870000|2024-11-22 10:04:30|70.19|69.89|70.18|69.88|70.19|69.89|70.18|69.88|2
1732269880000|2024-11-22 10:04:40|70.16|69.86|70.16|69.86|70.16|69.86|70.13|69.83|7
1732269890000|2024-11-22 10:04:50|70.17|69.87|70.2|69.9|70.2|69.9|70.17|69.87|4
1732269900000|2024-11-22 10:05:00|70.19|69.89|70.2|69.9|70.28|69.98|70.19|69.89|7
1732269910000|2024-11-22 10:05:10|70.21|69.91|70.26|69.96|70.28|69.98|70.21|69.91|6
1732269920000|2024-11-22 10:05:20|70.25|69.95|70.25|69.95|70.25|69.95|70.19|69.89|7
1732269930000|2024-11-22 10:05:30|70.24|69.94|70.2|69.9|70.25|69.95|70.2|69.9|4
1732269950000|2024-11-22 10:05:50|70.21|69.91|70.26|69.96|70.26|69.96|70.21|69.91|2
1732269960000|2024-11-22 10:06:00|70.25|69.95|70.21|69.91|70.25|69.95|70.17|69.87|10
1732269970000|2024-11-22 10:06:10|70.27|69.97|70.26|69.96|70.27|69.97|70.25|69.95|5
1732269980000|2024-11-22 10:06:20|70.19|69.89|70.18|69.88|70.19|69.89|70.16|69.86|7
1732269990000|2024-11-22 10:06:30|70.19|69.89|70.22|69.92|70.27|69.97|70.17|69.87|14
1732270000000|2024-11-22 10:06:40|70.23|69.93|70.28|69.98|70.28|69.98|70.22|69.92|12
1732270010000|2024-11-22 10:06:50|70.27|69.97|70.29|69.99|70.31|70.01|70.27|69.97|8
1732270020000|2024-11-22 10:07:00|70.28|69.98|70.28|69.98|70.28|69.98|70.28|69.98|1
1732270050000|2024-11-22 10:07:30|70.27|69.97|70.25|69.95|70.28|69.98|70.25|69.95|6
1732270060000|2024-11-22 10:07:40|70.24|69.94|70.19|69.89|70.24|69.94|70.19|69.89|4
1732270070000|2024-11-22 10:07:50|70.2|69.9|70.2|69.9|70.2|69.9|70.2|69.9|1
1732270080000|2024-11-22 10:08:00|70.19|69.89|70.19|69.89|70.2|69.9|70.19|69.89|3
1732270090000|2024-11-22 10:08:10|70.2|69.9|70.27|69.97|70.29|69.99|70.2|69.9|6
1732270100000|2024-11-22 10:08:20|70.29|69.99|70.31|70.01|70.31|70.01|70.29|69.99|6
1732270110000|2024-11-22 10:08:30|70.3|70|70.21|69.91|70.3|70|70.2|69.9|7
1732270120000|2024-11-22 10:08:40|70.22|69.92|70.21|69.91|70.22|69.92|70.21|69.91|2
1732270130000|2024-11-22 10:08:50|70.2|69.9|70.16|69.86|70.2|69.9|70.16|69.86|5
1732270140000|2024-11-22 10:09:00|70.17|69.87|70.18|69.88|70.19|69.89|70.17|69.87|3
1732270150000|2024-11-22 10:09:10|70.19|69.89|70.19|69.89|70.19|69.89|70.19|69.89|1
1732270160000|2024-11-22 10:09:20|70.18|69.88|70.18|69.88|70.19|69.89|70.17|69.87|5
1732270170000|2024-11-22 10:09:30|70.17|69.87|70.17|69.87|70.17|69.87|70.16|69.86|3
1732270180000|2024-11-22 10:09:40|70.18|69.88|70.16|69.86|70.18|69.88|70.16|69.86|3
1732270190000|2024-11-22 10:09:50|70.17|69.87|70.15|69.85|70.17|69.87|70.15|69.85|3
1732270200000|2024-11-22 10:10:00|70.14|69.84|70.09|69.79|70.15|69.85|70.09|69.79|5
1732270210000|2024-11-22 10:10:10|70.08|69.78|70.08|69.78|70.08|69.78|70.07|69.77|5
1732270220000|2024-11-22 10:10:20|70.07|69.77|69.98|69.68|70.07|69.77|69.98|69.68|14
1732270230000|2024-11-22 10:10:30|69.96|69.66|69.92|69.62|69.97|69.67|69.91|69.61|6
1732270240000|2024-11-22 10:10:40|69.91|69.61|69.86|69.56|69.91|69.61|69.84|69.54|9
1732270250000|2024-11-22 10:10:50|69.87|69.57|69.85|69.55|69.87|69.57|69.84|69.54|10
1732270260000|2024-11-22 10:11:00|69.84|69.54|69.77|69.47|69.84|69.54|69.77|69.47|16
1732270270000|2024-11-22 10:11:10|69.76|69.46|69.79|69.49|69.79|69.49|69.76|69.46|5
1732270280000|2024-11-22 10:11:20|69.81|69.51|69.8|69.5|69.81|69.51|69.79|69.49|8
1732270290000|2024-11-22 10:11:30|69.79|69.49|69.76|69.46|69.8|69.5|69.75|69.45|10
1732270300000|2024-11-22 10:11:40|69.75|69.45|69.77|69.47|69.77|69.47|69.74|69.44|6
1732270310000|2024-11-22 10:11:50|69.76|69.46|69.76|69.46|69.77|69.47|69.76|69.46|3
1732270320000|2024-11-22 10:12:00|69.75|69.45|69.76|69.46|69.77|69.47|69.75|69.45|3
1732270330000|2024-11-22 10:12:10|69.74|69.44|69.74|69.44|69.74|69.44|69.74|69.44|1
1732270340000|2024-11-22 10:12:20|69.68|69.38|69.68|69.38|69.68|69.38|69.68|69.38|1
1732270350000|2024-11-22 10:12:30|69.69|69.39|69.7|69.4|69.7|69.4|69.68|69.38|8
1732270360000|2024-11-22 10:12:40|69.74|69.44|69.8|69.5|69.81|69.51|69.74|69.44|9
1732270370000|2024-11-22 10:12:50|69.79|69.49|69.77|69.47|69.79|69.49|69.75|69.45|6
1732270380000|2024-11-22 10:13:00|69.76|69.46|69.78|69.48|69.78|69.48|69.76|69.46|5
1732270390000|2024-11-22 10:13:10|69.77|69.47|69.79|69.49|69.81|69.51|69.77|69.47|8
1732270400000|2024-11-22 10:13:20|69.78|69.48|69.72|69.42|69.78|69.48|69.72|69.42|4
1732270410000|2024-11-22 10:13:30|69.68|69.38|69.61|69.31|69.68|69.38|69.56|69.26|15
1732270420000|2024-11-22 10:13:40|69.57|69.27|69.59|69.29|69.6|69.3|69.57|69.27|10
1732270430000|2024-11-22 10:13:50|69.6|69.3|69.6|69.3|69.61|69.31|69.6|69.3|3
1732270440000|2024-11-22 10:14:00|69.61|69.31|69.69|69.39|69.7|69.4|69.61|69.31|12
1732270450000|2024-11-22 10:14:10|69.7|69.4|69.69|69.39|69.72|69.42|69.69|69.39|6
1732270460000|2024-11-22 10:14:20|69.7|69.4|69.7|69.4|69.71|69.41|69.7|69.4|3
1732270470000|2024-11-22 10:14:30|69.71|69.41|69.78|69.48|69.78|69.48|69.71|69.41|7
1732270480000|2024-11-22 10:14:40|69.77|69.47|69.77|69.47|69.78|69.48|69.77|69.47|3
1732270490000|2024-11-22 10:14:50|69.76|69.46|69.77|69.47|69.78|69.48|69.76|69.46|5
1732270500000|2024-11-22 10:15:00|69.69|69.39|69.7|69.4|69.7|69.4|69.68|69.38|6
1732270510000|2024-11-22 10:15:10|69.71|69.41|69.71|69.41|69.71|69.41|69.7|69.4|3
1732270520000|2024-11-22 10:15:20|69.72|69.42|69.73|69.43|69.78|69.48|69.72|69.42|7
1732270530000|2024-11-22 10:15:30|69.74|69.44|69.82|69.52|69.82|69.52|69.74|69.44|5
1732270540000|2024-11-22 10:15:40|69.81|69.51|69.74|69.44|69.81|69.51|69.74|69.44|6
1732270550000|2024-11-22 10:15:50|69.73|69.43|69.71|69.41|69.73|69.43|69.71|69.41|7
1732270560000|2024-11-22 10:16:00|69.72|69.42|69.72|69.42|69.73|69.43|69.72|69.42|3
1732270570000|2024-11-22 10:16:10|69.73|69.43|69.76|69.46|69.76|69.46|69.72|69.42|4
1732270580000|2024-11-22 10:16:20|69.77|69.47|69.83|69.53|69.83|69.53|69.77|69.47|6
1732270590000|2024-11-22 10:16:30|69.82|69.52|69.79|69.49|69.82|69.52|69.79|69.49|4
1732270600000|2024-11-22 10:16:40|69.78|69.48|69.8|69.5|69.82|69.52|69.78|69.48|6
1732270610000|2024-11-22 10:16:50|69.79|69.49|69.77|69.47|69.79|69.49|69.74|69.44|7
1732270620000|2024-11-22 10:17:00|69.79|69.49|69.79|69.49|69.79|69.49|69.76|69.46|5
1732270630000|2024-11-22 10:17:10|69.77|69.47|69.71|69.41|69.77|69.47|69.71|69.41|6
1732270640000|2024-11-22 10:17:20|69.7|69.4|69.57|69.27|69.7|69.4|69.57|69.27|13
1732270650000|2024-11-22 10:17:30|69.58|69.28|69.6|69.3|69.63|69.33|69.57|69.27|8
1732270660000|2024-11-22 10:17:40|69.59|69.29|69.6|69.3|69.61|69.31|69.59|69.29|4
1732270670000|2024-11-22 10:17:50|69.61|69.31|69.57|69.27|69.62|69.32|69.57|69.27|5
1732270680000|2024-11-22 10:18:00|69.58|69.28|69.65|69.35|69.66|69.36|69.58|69.28|7
1732270690000|2024-11-22 10:18:10|69.66|69.36|69.7|69.4|69.71|69.41|69.66|69.36|4
1732270700000|2024-11-22 10:18:20|69.69|69.39|69.66|69.36|69.69|69.39|69.66|69.36|3
1732270710000|2024-11-22 10:18:30|69.68|69.38|69.68|69.38|69.68|69.38|69.68|69.38|1
1732270720000|2024-11-22 10:18:40|69.65|69.35|69.64|69.34|69.66|69.36|69.63|69.33|7
1732270730000|2024-11-22 10:18:50|69.63|69.33|69.61|69.31|69.63|69.33|69.61|69.31|4
1732270740000|2024-11-22 10:19:00|69.62|69.32|69.63|69.33|69.63|69.33|69.62|69.32|2
1732270750000|2024-11-22 10:19:10|69.64|69.34|69.67|69.37|69.67|69.37|69.64|69.34|3
1732270760000|2024-11-22 10:19:20|69.66|69.36|69.7|69.4|69.7|69.4|69.66|69.36|3
1732270770000|2024-11-22 10:19:30|69.69|69.39|69.68|69.38|69.69|69.39|69.66|69.36|6
1732270780000|2024-11-22 10:19:40|69.69|69.39|69.7|69.4|69.7|69.4|69.69|69.39|2
1732270790000|2024-11-22 10:19:50|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732270800000|2024-11-22 10:20:00|69.71|69.41|69.68|69.38|69.72|69.42|69.68|69.38|5
1732270810000|2024-11-22 10:20:10|69.67|69.37|69.63|69.33|69.67|69.37|69.63|69.33|6
1732270820000|2024-11-22 10:20:20|69.62|69.32|69.57|69.27|69.63|69.33|69.57|69.27|5
1732270830000|2024-11-22 10:20:30|69.58|69.28|69.59|69.29|69.6|69.3|69.56|69.26|6
1732270840000|2024-11-22 10:20:40|69.6|69.3|69.62|69.32|69.62|69.32|69.6|69.3|3
1732270850000|2024-11-22 10:20:50|69.67|69.37|69.64|69.34|69.67|69.37|69.63|69.33|6
1732270860000|2024-11-22 10:21:00|69.63|69.33|69.56|69.26|69.63|69.33|69.55|69.25|11
1732270870000|2024-11-22 10:21:10|69.55|69.25|69.45|69.15|69.55|69.25|69.44|69.14|12
1732270880000|2024-11-22 10:21:20|69.46|69.16|69.45|69.15|69.48|69.18|69.43|69.13|12
1732270890000|2024-11-22 10:21:30|69.46|69.16|69.46|69.16|69.47|69.17|69.44|69.14|10
1732270900000|2024-11-22 10:21:40|69.45|69.15|69.49|69.19|69.49|69.19|69.45|69.15|7
1732270910000|2024-11-22 10:21:50|69.5|69.2|69.52|69.22|69.53|69.23|69.5|69.2|5
1732270920000|2024-11-22 10:22:00|69.51|69.21|69.49|69.19|69.51|69.21|69.49|69.19|5
1732270930000|2024-11-22 10:22:10|69.48|69.18|69.5|69.2|69.5|69.2|69.45|69.15|7
1732270940000|2024-11-22 10:22:20|69.51|69.21|69.5|69.2|69.52|69.22|69.49|69.19|5
1732270950000|2024-11-22 10:22:30|69.49|69.19|69.43|69.13|69.49|69.19|69.43|69.13|8
1732270960000|2024-11-22 10:22:40|69.42|69.12|69.43|69.13|69.44|69.14|69.41|69.11|8
1732270970000|2024-11-22 10:22:50|69.42|69.12|69.39|69.09|69.43|69.13|69.39|69.09|10
1732270980000|2024-11-22 10:23:00|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|7
1732270990000|2024-11-22 10:23:10|69.41|69.11|69.42|69.12|69.42|69.12|69.4|69.1|6
1732271000000|2024-11-22 10:23:20|69.4|69.1|69.23|68.93|69.43|69.13|69.23|68.93|12
1732271010000|2024-11-22 10:23:30|69.25|68.95|69.27|68.97|69.27|68.97|69.25|68.95|3
1732271020000|2024-11-22 10:23:40|69.26|68.96|69.25|68.95|69.3|69|69.25|68.95|9
1732271030000|2024-11-22 10:23:50|69.28|68.98|69.3|69|69.3|69|69.27|68.97|4
1732271040000|2024-11-22 10:24:00|69.31|69.01|69.3|69|69.32|69.02|69.3|69|3
1732271050000|2024-11-22 10:24:10|69.33|69.03|69.37|69.07|69.37|69.07|69.33|69.03|4
1732271060000|2024-11-22 10:24:20|69.39|69.09|69.43|69.13|69.43|69.13|69.39|69.09|4
1732271070000|2024-11-22 10:24:30|69.47|69.17|69.49|69.19|69.49|69.19|69.47|69.17|3
1732271080000|2024-11-22 10:24:40|69.48|69.18|69.47|69.17|69.48|69.18|69.47|69.17|2
1732271090000|2024-11-22 10:24:50|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|2
1732271100000|2024-11-22 10:25:00|69.53|69.23|69.58|69.28|69.58|69.28|69.53|69.23|3
1732271110000|2024-11-22 10:25:10|69.59|69.29|69.54|69.24|69.59|69.29|69.54|69.24|2
1732271120000|2024-11-22 10:25:20|69.52|69.22|69.54|69.24|69.54|69.24|69.49|69.19|5
1732271130000|2024-11-22 10:25:30|69.57|69.27|69.52|69.22|69.6|69.3|69.52|69.22|7
1732271140000|2024-11-22 10:25:40|69.53|69.23|69.52|69.22|69.53|69.23|69.52|69.22|2
1732271150000|2024-11-22 10:25:50|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732271160000|2024-11-22 10:26:00|69.52|69.22|69.51|69.21|69.52|69.22|69.51|69.21|2
1732271170000|2024-11-22 10:26:10|69.5|69.2|69.5|69.2|69.5|69.2|69.5|69.2|1
1732271180000|2024-11-22 10:26:20|69.49|69.19|69.52|69.22|69.52|69.22|69.49|69.19|4
1732271200000|2024-11-22 10:26:40|69.51|69.21|69.51|69.21|69.51|69.21|69.49|69.19|3
1732271210000|2024-11-22 10:26:50|69.55|69.25|69.57|69.27|69.58|69.28|69.55|69.25|7
1732271220000|2024-11-22 10:27:00|69.56|69.26|69.53|69.23|69.56|69.26|69.52|69.22|6
1732271230000|2024-11-22 10:27:10|69.52|69.22|69.52|69.22|69.52|69.22|69.52|69.22|1
1732271240000|2024-11-22 10:27:20|69.51|69.21|69.51|69.21|69.51|69.21|69.51|69.21|1
1732271250000|2024-11-22 10:27:30|69.52|69.22|69.49|69.19|69.52|69.22|69.49|69.19|3
1732271260000|2024-11-22 10:27:40|69.48|69.18|69.48|69.18|69.48|69.18|69.47|69.17|5
1732271270000|2024-11-22 10:27:50|69.47|69.17|69.48|69.18|69.48|69.18|69.44|69.14|7
1732271280000|2024-11-22 10:28:00|69.5|69.2|69.54|69.24|69.54|69.24|69.49|69.19|6
1732271290000|2024-11-22 10:28:10|69.53|69.23|69.48|69.18|69.53|69.23|69.48|69.18|5
1732271300000|2024-11-22 10:28:20|69.47|69.17|69.38|69.08|69.47|69.17|69.38|69.08|8
1732271310000|2024-11-22 10:28:30|69.36|69.06|69.34|69.04|69.37|69.07|69.34|69.04|5
1732271320000|2024-11-22 10:28:40|69.36|69.06|69.32|69.02|69.36|69.06|69.32|69.02|5
1732271330000|2024-11-22 10:28:50|69.33|69.03|69.35|69.05|69.35|69.05|69.33|69.03|3
1732271340000|2024-11-22 10:29:00|69.34|69.04|69.34|69.04|69.36|69.06|69.34|69.04|4
1732271350000|2024-11-22 10:29:10|69.33|69.03|69.31|69.01|69.33|69.03|69.31|69.01|2
1732271360000|2024-11-22 10:29:20|69.32|69.02|69.32|69.02|69.32|69.02|69.32|69.02|1
1732271370000|2024-11-22 10:29:30|69.31|69.01|69.31|69.01|69.31|69.01|69.27|68.97|5
1732271380000|2024-11-22 10:29:40|69.32|69.02|69.3|69|69.32|69.02|69.3|69|2
1732271390000|2024-11-22 10:29:50|69.28|68.98|69.32|69.02|69.32|69.02|69.28|68.98|3
1732271400000|2024-11-22 10:30:00|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|4
1732271410000|2024-11-22 10:30:10|69.31|69.01|69.31|69.01|69.34|69.04|69.31|69.01|5
1732271420000|2024-11-22 10:30:20|69.27|68.97|69.2|68.9|69.28|68.98|69.2|68.9|8
1732271430000|2024-11-22 10:30:30|69.19|68.89|69.26|68.96|69.26|68.96|69.19|68.89|5
1732271440000|2024-11-22 10:30:40|69.27|68.97|69.3|69|69.31|69.01|69.27|68.97|4
1732271450000|2024-11-22 10:30:50|69.31|69.01|69.4|69.1|69.4|69.1|69.31|69.01|7
1732271460000|2024-11-22 10:31:00|69.42|69.12|69.4|69.1|69.44|69.14|69.4|69.1|5
1732271470000|2024-11-22 10:31:10|69.42|69.12|69.41|69.11|69.43|69.13|69.41|69.11|4
1732271480000|2024-11-22 10:31:20|69.4|69.1|69.41|69.11|69.41|69.11|69.38|69.08|4
1732271490000|2024-11-22 10:31:30|69.42|69.12|69.48|69.18|69.48|69.18|69.42|69.12|5
1732271500000|2024-11-22 10:31:40|69.51|69.21|69.51|69.21|69.52|69.22|69.51|69.21|3
1732271510000|2024-11-22 10:31:50|69.5|69.2|69.5|69.2|69.53|69.23|69.5|69.2|5
1732271520000|2024-11-22 10:32:00|69.53|69.23|69.56|69.26|69.56|69.26|69.53|69.23|3
1732271530000|2024-11-22 10:32:10|69.57|69.27|69.64|69.34|69.64|69.34|69.57|69.27|2
1732271540000|2024-11-22 10:32:20|69.73|69.43|69.73|69.43|69.73|69.43|69.73|69.43|1
1732271550000|2024-11-22 10:32:30|69.71|69.41|69.73|69.43|69.73|69.43|69.7|69.4|6
1732271560000|2024-11-22 10:32:40|69.72|69.42|69.73|69.43|69.73|69.43|69.72|69.42|2
1732271570000|2024-11-22 10:32:50|69.72|69.42|69.67|69.37|69.72|69.42|69.65|69.35|7
1732271580000|2024-11-22 10:33:00|69.69|69.39|69.7|69.4|69.72|69.42|69.69|69.39|3
1732271590000|2024-11-22 10:33:10|69.69|69.39|69.68|69.38|69.69|69.39|69.67|69.37|3
1732271600000|2024-11-22 10:33:20|69.69|69.39|69.61|69.31|69.69|69.39|69.61|69.31|7
1732271610000|2024-11-22 10:33:30|69.6|69.3|69.54|69.24|69.6|69.3|69.54|69.24|6
1732271620000|2024-11-22 10:33:40|69.53|69.23|69.5|69.2|69.53|69.23|69.5|69.2|3
1732271630000|2024-11-22 10:33:50|69.49|69.19|69.49|69.19|69.49|69.19|69.49|69.19|1
1732271640000|2024-11-22 10:34:00|69.48|69.18|69.48|69.18|69.48|69.18|69.44|69.14|6
1732271650000|2024-11-22 10:34:10|69.5|69.2|69.51|69.21|69.51|69.21|69.5|69.2|2
1732271660000|2024-11-22 10:34:20|69.52|69.22|69.53|69.23|69.54|69.24|69.52|69.22|4
1732271670000|2024-11-22 10:34:30|69.52|69.22|69.53|69.23|69.53|69.23|69.52|69.22|2
1732271680000|2024-11-22 10:34:40|69.52|69.22|69.5|69.2|69.52|69.22|69.5|69.2|3
1732271690000|2024-11-22 10:34:50|69.51|69.21|69.51|69.21|69.51|69.21|69.51|69.21|1
1732271700000|2024-11-22 10:35:00|69.49|69.19|69.49|69.19|69.49|69.19|69.49|69.19|1
1732271710000|2024-11-22 10:35:10|69.5|69.2|69.53|69.23|69.54|69.24|69.49|69.19|7
1732271720000|2024-11-22 10:35:20|69.55|69.25|69.52|69.22|69.55|69.25|69.52|69.22|3
1732271730000|2024-11-22 10:35:30|69.53|69.23|69.5|69.2|69.53|69.23|69.5|69.2|3
1732271740000|2024-11-22 10:35:40|69.49|69.19|69.48|69.18|69.49|69.19|69.47|69.17|3
1732271750000|2024-11-22 10:35:50|69.47|69.17|69.45|69.15|69.47|69.17|69.45|69.15|3
1732271760000|2024-11-22 10:36:00|69.47|69.17|69.54|69.24|69.54|69.24|69.47|69.17|5
1732271770000|2024-11-22 10:36:10|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732271780000|2024-11-22 10:36:20|69.56|69.26|69.54|69.24|69.56|69.26|69.53|69.23|4
1732271790000|2024-11-22 10:36:30|69.53|69.23|69.54|69.24|69.54|69.24|69.52|69.22|6
1732271800000|2024-11-22 10:36:40|69.55|69.25|69.55|69.25|69.55|69.25|69.55|69.25|1
1732271810000|2024-11-22 10:36:50|69.54|69.24|69.56|69.26|69.57|69.27|69.52|69.22|6
1732271820000|2024-11-22 10:37:00|69.55|69.25|69.53|69.23|69.55|69.25|69.52|69.22|5
1732271830000|2024-11-22 10:37:10|69.52|69.22|69.53|69.23|69.53|69.23|69.52|69.22|4
1732271840000|2024-11-22 10:37:20|69.52|69.22|69.53|69.23|69.53|69.23|69.49|69.19|8
1732271850000|2024-11-22 10:37:30|69.52|69.22|69.54|69.24|69.56|69.26|69.52|69.22|5
1732271860000|2024-11-22 10:37:40|69.55|69.25|69.58|69.28|69.59|69.29|69.54|69.24|7
1732271870000|2024-11-22 10:37:50|69.59|69.29|69.6|69.3|69.6|69.3|69.58|69.28|4
1732271880000|2024-11-22 10:38:00|69.61|69.31|69.58|69.28|69.61|69.31|69.58|69.28|4
1732271890000|2024-11-22 10:38:10|69.57|69.27|69.54|69.24|69.57|69.27|69.54|69.24|5
1732271900000|2024-11-22 10:38:20|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732271910000|2024-11-22 10:38:30|69.53|69.23|69.58|69.28|69.58|69.28|69.53|69.23|2
1732271920000|2024-11-22 10:38:40|69.59|69.29|69.59|69.29|69.6|69.3|69.59|69.29|3
1732271930000|2024-11-22 10:38:50|69.6|69.3|69.6|69.3|69.6|69.3|69.59|69.29|3
1732271940000|2024-11-22 10:39:00|69.63|69.33|69.63|69.33|69.64|69.34|69.63|69.33|3
1732271950000|2024-11-22 10:39:10|69.65|69.35|69.7|69.4|69.7|69.4|69.65|69.35|3
1732271970000|2024-11-22 10:39:30|69.71|69.41|69.69|69.39|69.74|69.44|69.69|69.39|7
1732271980000|2024-11-22 10:39:40|69.7|69.4|69.71|69.41|69.71|69.41|69.69|69.39|3
1732272000000|2024-11-22 10:40:00|69.7|69.4|69.7|69.4|69.7|69.4|69.7|69.4|1
1732272010000|2024-11-22 10:40:10|69.71|69.41|69.69|69.39|69.71|69.41|69.66|69.36|7
1732272020000|2024-11-22 10:40:20|69.68|69.38|69.68|69.38|69.69|69.39|69.67|69.37|6
1732272030000|2024-11-22 10:40:30|69.67|69.37|69.68|69.38|69.68|69.38|69.67|69.37|2
1732272040000|2024-11-22 10:40:40|69.69|69.39|69.68|69.38|69.69|69.39|69.68|69.38|2
1732272060000|2024-11-22 10:41:00|69.69|69.39|69.67|69.37|69.69|69.39|69.67|69.37|4
1732272070000|2024-11-22 10:41:10|69.66|69.36|69.69|69.39|69.7|69.4|69.66|69.36|5
1732272080000|2024-11-22 10:41:20|69.7|69.4|69.66|69.36|69.7|69.4|69.66|69.36|7
1732272090000|2024-11-22 10:41:30|69.64|69.34|69.64|69.34|69.65|69.35|69.64|69.34|5
1732272100000|2024-11-22 10:41:40|69.63|69.33|69.58|69.28|69.63|69.33|69.58|69.28|6
1732272110000|2024-11-22 10:41:50|69.59|69.29|69.53|69.23|69.59|69.29|69.53|69.23|5
1732272120000|2024-11-22 10:42:00|69.54|69.24|69.57|69.27|69.57|69.27|69.54|69.24|3
1732272130000|2024-11-22 10:42:10|69.56|69.26|69.6|69.3|69.6|69.3|69.56|69.26|6
1732272140000|2024-11-22 10:42:20|69.61|69.31|69.61|69.31|69.62|69.32|69.61|69.31|5
1732272150000|2024-11-22 10:42:30|69.6|69.3|69.58|69.28|69.61|69.31|69.58|69.28|5
1732272160000|2024-11-22 10:42:40|69.56|69.26|69.56|69.26|69.58|69.28|69.56|69.26|5
1732272170000|2024-11-22 10:42:50|69.55|69.25|69.53|69.23|69.56|69.26|69.51|69.21|7
1732272180000|2024-11-22 10:43:00|69.54|69.24|69.56|69.26|69.56|69.26|69.52|69.22|4
1732272190000|2024-11-22 10:43:10|69.57|69.27|69.59|69.29|69.6|69.3|69.57|69.27|4
1732272200000|2024-11-22 10:43:20|69.58|69.28|69.55|69.25|69.58|69.28|69.55|69.25|6
1732272210000|2024-11-22 10:43:30|69.56|69.26|69.6|69.3|69.6|69.3|69.55|69.25|6
1732272220000|2024-11-22 10:43:40|69.62|69.32|69.62|69.32|69.62|69.32|69.62|69.32|1
1732272240000|2024-11-22 10:44:00|69.61|69.31|69.55|69.25|69.61|69.31|69.55|69.25|4
1732272250000|2024-11-22 10:44:10|69.54|69.24|69.54|69.24|69.54|69.24|69.54|69.24|1
1732272290000|2024-11-22 10:44:50|69.53|69.23|69.52|69.22|69.53|69.23|69.51|69.21|4
1732272300000|2024-11-22 10:45:00|69.53|69.23|69.48|69.18|69.53|69.23|69.48|69.18|5
1732272310000|2024-11-22 10:45:10|69.47|69.17|69.51|69.21|69.51|69.21|69.45|69.15|6
1732272320000|2024-11-22 10:45:20|69.49|69.19|69.45|69.15|69.49|69.19|69.45|69.15|5
1732272330000|2024-11-22 10:45:30|69.46|69.16|69.47|69.17|69.47|69.17|69.46|69.16|2
1732272480000|2024-11-22 10:48:00|69.4|69.1|69.29|68.99|69.4|69.1|69.29|68.99|3
1732272490000|2024-11-22 10:48:10|69.28|68.98|69.27|68.97|69.28|68.98|69.27|68.97|4
1732272500000|2024-11-22 10:48:20|69.29|68.99|69.27|68.97|69.29|68.99|69.26|68.96|9
1732272510000|2024-11-22 10:48:30|69.29|68.99|69.31|69.01|69.31|69.01|69.28|68.98|7
1732272520000|2024-11-22 10:48:40|69.29|68.99|69.28|68.98|69.29|68.99|69.27|68.97|4
1732272530000|2024-11-22 10:48:50|69.29|68.99|69.28|68.98|69.29|68.99|69.25|68.95|5
1732272540000|2024-11-22 10:49:00|69.27|68.97|69.28|68.98|69.28|68.98|69.26|68.96|4
1732272550000|2024-11-22 10:49:10|69.29|68.99|69.28|68.98|69.29|68.99|69.28|68.98|4
1732272560000|2024-11-22 10:49:20|69.29|68.99|69.29|68.99|69.32|69.02|69.28|68.98|6
1732272570000|2024-11-22 10:49:30|69.31|69.01|69.32|69.02|69.32|69.02|69.31|69.01|2
1732272580000|2024-11-22 10:49:40|69.33|69.03|69.34|69.04|69.35|69.05|69.31|69.01|6
1732272590000|2024-11-22 10:49:50|69.33|69.03|69.32|69.02|69.33|69.03|69.32|69.02|2
1732272600000|2024-11-22 10:50:00|69.31|69.01|69.27|68.97|69.31|69.01|69.27|68.97|7
1732272610000|2024-11-22 10:50:10|69.26|68.96|69.29|68.99|69.29|68.99|69.24|68.94|6
1732272620000|2024-11-22 10:50:20|69.3|69|69.29|68.99|69.3|69|69.29|68.99|4
1732272630000|2024-11-22 10:50:30|69.3|69|69.29|68.99|69.3|69|69.29|68.99|4
1732272640000|2024-11-22 10:50:40|69.3|69|69.31|69.01|69.32|69.02|69.29|68.99|5
1732272650000|2024-11-22 10:50:50|69.32|69.02|69.34|69.04|69.34|69.04|69.32|69.02|2
1732272660000|2024-11-22 10:51:00|69.33|69.03|69.33|69.03|69.33|69.03|69.32|69.02|3
1732272670000|2024-11-22 10:51:10|69.32|69.02|69.3|69|69.32|69.02|69.3|69|3
1732272680000|2024-11-22 10:51:20|69.31|69.01|69.41|69.11|69.44|69.14|69.31|69.01|8
1732272690000|2024-11-22 10:51:30|69.4|69.1|69.4|69.1|69.41|69.11|69.4|69.1|7
1732272700000|2024-11-22 10:51:40|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|2
1732272710000|2024-11-22 10:51:50|69.41|69.11|69.42|69.12|69.43|69.13|69.41|69.11|4
1732272720000|2024-11-22 10:52:00|69.43|69.13|69.42|69.12|69.47|69.17|69.42|69.12|7
1732272730000|2024-11-22 10:52:10|69.43|69.13|69.43|69.13|69.45|69.15|69.43|69.13|4
1732272750000|2024-11-22 10:52:30|69.42|69.12|69.39|69.09|69.42|69.12|69.39|69.09|5
1732272760000|2024-11-22 10:52:40|69.37|69.07|69.34|69.04|69.37|69.07|69.34|69.04|3
1732272770000|2024-11-22 10:52:50|69.37|69.07|69.37|69.07|69.37|69.07|69.37|69.07|1
1732272780000|2024-11-22 10:53:00|69.4|69.1|69.4|69.1|69.4|69.1|69.4|69.1|1
1732272790000|2024-11-22 10:53:10|69.39|69.09|69.4|69.1|69.4|69.1|69.39|69.09|2
1732272800000|2024-11-22 10:53:20|69.41|69.11|69.43|69.13|69.43|69.13|69.41|69.11|3
1732272810000|2024-11-22 10:53:30|69.42|69.12|69.43|69.13|69.43|69.13|69.42|69.12|2
1732272820000|2024-11-22 10:53:40|69.45|69.15|69.44|69.14|69.45|69.15|69.44|69.14|2
1732272830000|2024-11-22 10:53:50|69.45|69.15|69.43|69.13|69.45|69.15|69.43|69.13|3
1732272840000|2024-11-22 10:54:00|69.42|69.12|69.44|69.14|69.44|69.14|69.42|69.12|4
1732272850000|2024-11-22 10:54:10|69.45|69.15|69.44|69.14|69.45|69.15|69.44|69.14|2
1732272860000|2024-11-22 10:54:20|69.43|69.13|69.44|69.14|69.44|69.14|69.43|69.13|2
1732272870000|2024-11-22 10:54:30|69.43|69.13|69.44|69.14|69.44|69.14|69.43|69.13|2
1732272880000|2024-11-22 10:54:40|69.43|69.13|69.43|69.13|69.43|69.13|69.43|69.13|1
1732272900000|2024-11-22 10:55:00|69.4|69.1|69.41|69.11|69.41|69.11|69.39|69.09|3
1732272910000|2024-11-22 10:55:10|69.42|69.12|69.51|69.21|69.51|69.21|69.42|69.12|4
1732272920000|2024-11-22 10:55:20|69.49|69.19|69.46|69.16|69.49|69.19|69.46|69.16|4
1732272930000|2024-11-22 10:55:30|69.47|69.17|69.47|69.17|69.48|69.18|69.46|69.16|5
1732272940000|2024-11-22 10:55:40|69.46|69.16|69.43|69.13|69.48|69.18|69.43|69.13|5
1732272950000|2024-11-22 10:55:50|69.44|69.14|69.44|69.14|69.44|69.14|69.44|69.14|1
1732272960000|2024-11-22 10:56:00|69.47|69.17|69.44|69.14|69.48|69.18|69.44|69.14|6
1732272970000|2024-11-22 10:56:10|69.43|69.13|69.44|69.14|69.45|69.15|69.43|69.13|4
1732272980000|2024-11-22 10:56:20|69.45|69.15|69.44|69.14|69.49|69.19|69.44|69.14|6
1732272990000|2024-11-22 10:56:30|69.42|69.12|69.4|69.1|69.42|69.12|69.4|69.1|3
1732273000000|2024-11-22 10:56:40|69.41|69.11|69.41|69.11|69.41|69.11|69.4|69.1|3
1732273010000|2024-11-22 10:56:50|69.42|69.12|69.44|69.14|69.44|69.14|69.42|69.12|2
1732273020000|2024-11-22 10:57:00|69.47|69.17|69.47|69.17|69.47|69.17|69.46|69.16|3
1732273030000|2024-11-22 10:57:10|69.49|69.19|69.54|69.24|69.54|69.24|69.49|69.19|3
1732273040000|2024-11-22 10:57:20|69.53|69.23|69.55|69.25|69.55|69.25|69.53|69.23|3
1732273050000|2024-11-22 10:57:30|69.6|69.3|69.62|69.32|69.62|69.32|69.6|69.3|3
1732273060000|2024-11-22 10:57:40|69.61|69.31|69.62|69.32|69.62|69.32|69.61|69.31|4
1732273070000|2024-11-22 10:57:50|69.61|69.31|69.58|69.28|69.61|69.31|69.58|69.28|4
1732273080000|2024-11-22 10:58:00|69.61|69.31|69.59|69.29|69.61|69.31|69.59|69.29|3
1732273090000|2024-11-22 10:58:10|69.58|69.28|69.5|69.2|69.58|69.28|69.5|69.2|8
1732273100000|2024-11-22 10:58:20|69.51|69.21|69.48|69.18|69.51|69.21|69.48|69.18|4
1732273110000|2024-11-22 10:58:30|69.47|69.17|69.42|69.12|69.47|69.17|69.42|69.12|4
1732273120000|2024-11-22 10:58:40|69.43|69.13|69.42|69.12|69.43|69.13|69.42|69.12|2
1732273130000|2024-11-22 10:58:50|69.44|69.14|69.43|69.13|69.44|69.14|69.42|69.12|5
1732273140000|2024-11-22 10:59:00|69.44|69.14|69.42|69.12|69.44|69.14|69.38|69.08|5
1732273150000|2024-11-22 10:59:10|69.41|69.11|69.37|69.07|69.41|69.11|69.37|69.07|4
1732273160000|2024-11-22 10:59:20|69.38|69.08|69.36|69.06|69.38|69.08|69.36|69.06|3
1732273170000|2024-11-22 10:59:30|69.37|69.07|69.36|69.06|69.37|69.07|69.36|69.06|4
1732273180000|2024-11-22 10:59:40|69.34|69.04|69.32|69.02|69.36|69.06|69.32|69.02|7
1732273200000|2024-11-22 11:00:00|69.31|69.01|69.3|69|69.31|69.01|69.29|68.99|3
1732273210000|2024-11-22 11:00:10|69.29|68.99|69.25|68.95|69.29|68.99|69.24|68.94|4
1732273220000|2024-11-22 11:00:20|69.26|68.96|69.23|68.93|69.26|68.96|69.23|68.93|3
1732273230000|2024-11-22 11:00:30|69.22|68.92|69.15|68.85|69.23|68.93|69.15|68.85|7
1732273240000|2024-11-22 11:00:40|69.14|68.84|69.08|68.78|69.14|68.84|69.08|68.78|6
1732273250000|2024-11-22 11:00:50|69.09|68.79|69.02|68.72|69.09|68.79|68.98|68.68|13
1732273260000|2024-11-22 11:01:00|69.03|68.73|69.12|68.82|69.12|68.82|69.03|68.73|10
1732273270000|2024-11-22 11:01:10|69.11|68.81|69.16|68.86|69.16|68.86|69.11|68.81|7
1732273280000|2024-11-22 11:01:20|69.17|68.87|69.16|68.86|69.18|68.88|69.16|68.86|4
1732273290000|2024-11-22 11:01:30|69.15|68.85|69.15|68.85|69.15|68.85|69.13|68.83|5
1732273300000|2024-11-22 11:01:40|69.14|68.84|69.09|68.79|69.14|68.84|69.09|68.79|5
1732273310000|2024-11-22 11:01:50|69.1|68.8|69.1|68.8|69.1|68.8|69.09|68.79|5
1732273320000|2024-11-22 11:02:00|69.07|68.77|69.02|68.72|69.07|68.77|69.02|68.72|6
1732273330000|2024-11-22 11:02:10|69.01|68.71|68.99|68.69|69.01|68.71|68.93|68.63|12
1732273340000|2024-11-22 11:02:20|69.04|68.74|69.04|68.74|69.05|68.75|69.01|68.71|8
1732273350000|2024-11-22 11:02:30|69.02|68.72|68.87|68.57|69.02|68.72|68.87|68.57|14
1732273360000|2024-11-22 11:02:40|68.86|68.56|68.88|68.58|68.88|68.58|68.85|68.55|8
1732273370000|2024-11-22 11:02:50|68.87|68.57|68.9|68.6|68.92|68.62|68.87|68.57|5
1732273380000|2024-11-22 11:03:00|68.95|68.65|68.93|68.63|68.99|68.69|68.92|68.62|7
1732273390000|2024-11-22 11:03:10|68.92|68.62|68.91|68.61|68.92|68.62|68.91|68.61|2
1732273400000|2024-11-22 11:03:20|68.9|68.6|68.9|68.6|68.92|68.62|68.9|68.6|4
1732273410000|2024-11-22 11:03:30|68.91|68.61|68.98|68.68|68.98|68.68|68.91|68.61|3
1732273420000|2024-11-22 11:03:40|68.96|68.66|69.02|68.72|69.02|68.72|68.93|68.63|4
1732273430000|2024-11-22 11:03:50|69.03|68.73|69.07|68.77|69.07|68.77|69.03|68.73|5
1732273440000|2024-11-22 11:04:00|69.11|68.81|69.16|68.86|69.17|68.87|69.11|68.81|7
1732273450000|2024-11-22 11:04:10|69.15|68.85|69.13|68.83|69.16|68.86|69.13|68.83|6
1732273460000|2024-11-22 11:04:20|69.14|68.84|69.19|68.89|69.19|68.89|69.14|68.84|2
1732273470000|2024-11-22 11:04:30|69.23|68.93|69.24|68.94|69.25|68.95|69.21|68.91|8
1732273480000|2024-11-22 11:04:40|69.26|68.96|69.29|68.99|69.29|68.99|69.26|68.96|5
1732273490000|2024-11-22 11:04:50|69.32|69.02|69.35|69.05|69.39|69.09|69.32|69.02|7
1732273500000|2024-11-22 11:05:00|69.34|69.04|69.25|68.95|69.34|69.04|69.25|68.95|8
1732273510000|2024-11-22 11:05:10|69.24|68.94|69.27|68.97|69.27|68.97|69.23|68.93|8
1732273520000|2024-11-22 11:05:20|69.26|68.96|69.3|69|69.3|69|69.25|68.95|3
1732273530000|2024-11-22 11:05:30|69.29|68.99|69.32|69.02|69.32|69.02|69.27|68.97|7
1732273540000|2024-11-22 11:05:40|69.34|69.04|69.34|69.04|69.34|69.04|69.34|69.04|1
1732273550000|2024-11-22 11:05:50|69.35|69.05|69.41|69.11|69.41|69.11|69.35|69.05|7
1732273560000|2024-11-22 11:06:00|69.44|69.14|69.52|69.22|69.52|69.22|69.44|69.14|5
1732273570000|2024-11-22 11:06:10|69.51|69.21|69.54|69.24|69.55|69.25|69.51|69.21|5
1732273580000|2024-11-22 11:06:20|69.55|69.25|69.56|69.26|69.57|69.27|69.53|69.23|6
1732273590000|2024-11-22 11:06:30|69.55|69.25|69.54|69.24|69.55|69.25|69.54|69.24|2
1732273600000|2024-11-22 11:06:40|69.53|69.23|69.48|69.18|69.53|69.23|69.48|69.18|6
1732273610000|2024-11-22 11:06:50|69.49|69.19|69.49|69.19|69.49|69.19|69.49|69.19|1
1732273620000|2024-11-22 11:07:00|69.47|69.17|69.47|69.17|69.48|69.18|69.46|69.16|5
1732273630000|2024-11-22 11:07:10|69.5|69.2|69.51|69.21|69.51|69.21|69.5|69.2|2
1732273640000|2024-11-22 11:07:20|69.52|69.22|69.53|69.23|69.53|69.23|69.52|69.22|2
1732273650000|2024-11-22 11:07:30|69.52|69.22|69.49|69.19|69.52|69.22|69.49|69.19|4
1732273660000|2024-11-22 11:07:40|69.48|69.18|69.46|69.16|69.48|69.18|69.46|69.16|2
1732273670000|2024-11-22 11:07:50|69.45|69.15|69.43|69.13|69.45|69.15|69.43|69.13|3
1732273680000|2024-11-22 11:08:00|69.45|69.15|69.52|69.22|69.52|69.22|69.45|69.15|5
1732273690000|2024-11-22 11:08:10|69.51|69.21|69.51|69.21|69.51|69.21|69.51|69.21|1
1732273700000|2024-11-22 11:08:20|69.5|69.2|69.45|69.15|69.5|69.2|69.45|69.15|8
1732273710000|2024-11-22 11:08:30|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732273720000|2024-11-22 11:08:40|69.42|69.12|69.41|69.11|69.43|69.13|69.41|69.11|4
1732273740000|2024-11-22 11:09:00|69.4|69.1|69.42|69.12|69.42|69.12|69.4|69.1|2
1732273760000|2024-11-22 11:09:20|69.43|69.13|69.44|69.14|69.46|69.16|69.43|69.13|5
1732273770000|2024-11-22 11:09:30|69.45|69.15|69.48|69.18|69.49|69.19|69.44|69.14|7
1732273780000|2024-11-22 11:09:40|69.49|69.19|69.45|69.15|69.49|69.19|69.45|69.15|5
1732273790000|2024-11-22 11:09:50|69.46|69.16|69.44|69.14|69.46|69.16|69.44|69.14|3
1732273800000|2024-11-22 11:10:00|69.43|69.13|69.47|69.17|69.49|69.19|69.43|69.13|7
1732273810000|2024-11-22 11:10:10|69.46|69.16|69.48|69.18|69.49|69.19|69.46|69.16|4
1732273820000|2024-11-22 11:10:20|69.47|69.17|69.44|69.14|69.47|69.17|69.43|69.13|8
1732273830000|2024-11-22 11:10:30|69.43|69.13|69.45|69.15|69.45|69.15|69.43|69.13|5
1732273840000|2024-11-22 11:10:40|69.46|69.16|69.45|69.15|69.49|69.19|69.45|69.15|5
1732273850000|2024-11-22 11:10:50|69.44|69.14|69.43|69.13|69.44|69.14|69.43|69.13|2
1732273860000|2024-11-22 11:11:00|69.44|69.14|69.42|69.12|69.44|69.14|69.41|69.11|7
1732273870000|2024-11-22 11:11:10|69.41|69.11|69.42|69.12|69.42|69.12|69.41|69.11|2
1732273880000|2024-11-22 11:11:20|69.41|69.11|69.4|69.1|69.42|69.12|69.4|69.1|4
1732273890000|2024-11-22 11:11:30|69.41|69.11|69.4|69.1|69.43|69.13|69.4|69.1|9
1732273900000|2024-11-22 11:11:40|69.41|69.11|69.41|69.11|69.41|69.11|69.41|69.11|1
1732273910000|2024-11-22 11:11:50|69.42|69.12|69.46|69.16|69.46|69.16|69.42|69.12|5
1732273920000|2024-11-22 11:12:00|69.48|69.18|69.44|69.14|69.51|69.21|69.43|69.13|10
1732273930000|2024-11-22 11:12:10|69.45|69.15|69.43|69.13|69.45|69.15|69.42|69.12|6
1732273940000|2024-11-22 11:12:20|69.42|69.12|69.42|69.12|69.42|69.12|69.4|69.1|3
1732273950000|2024-11-22 11:12:30|69.44|69.14|69.33|69.03|69.44|69.14|69.33|69.03|9
1732273960000|2024-11-22 11:12:40|69.32|69.02|69.32|69.02|69.32|69.02|69.31|69.01|3
1732273970000|2024-11-22 11:12:50|69.33|69.03|69.4|69.1|69.41|69.11|69.33|69.03|7
1732273980000|2024-11-22 11:13:00|69.39|69.09|69.4|69.1|69.4|69.1|69.39|69.09|6
1732273990000|2024-11-22 11:13:10|69.42|69.12|69.45|69.15|69.45|69.15|69.41|69.11|6
1732274000000|2024-11-22 11:13:20|69.46|69.16|69.45|69.15|69.47|69.17|69.43|69.13|8
1732274010000|2024-11-22 11:13:30|69.5|69.2|69.44|69.14|69.5|69.2|69.44|69.14|4
1732274020000|2024-11-22 11:13:40|69.46|69.16|69.48|69.18|69.48|69.18|69.46|69.16|3
1732274030000|2024-11-22 11:13:50|69.49|69.19|69.51|69.21|69.51|69.21|69.49|69.19|3
1732274040000|2024-11-22 11:14:00|69.52|69.22|69.56|69.26|69.56|69.26|69.52|69.22|3
1732274050000|2024-11-22 11:14:10|69.57|69.27|69.5|69.2|69.57|69.27|69.5|69.2|8
1732274060000|2024-11-22 11:14:20|69.51|69.21|69.49|69.19|69.51|69.21|69.49|69.19|3
1732274100000|2024-11-22 11:15:00|69.58|69.28|69.58|69.28|69.58|69.28|69.58|69.28|1
1732274110000|2024-11-22 11:15:10|69.59|69.29|69.65|69.35|69.65|69.35|69.59|69.29|6
1732274120000|2024-11-22 11:15:20|69.67|69.37|69.85|69.55|69.88|69.58|69.67|69.37|9
1732274130000|2024-11-22 11:15:30|69.84|69.54|69.82|69.52|69.86|69.56|69.8|69.5|17
1732274140000|2024-11-22 11:15:40|69.83|69.53|69.84|69.54|69.88|69.58|69.83|69.53|9
1732274150000|2024-11-22 11:15:50|69.86|69.56|69.86|69.56|69.86|69.56|69.85|69.55|3
1732274160000|2024-11-22 11:16:00|69.87|69.57|69.76|69.46|69.88|69.58|69.76|69.46|20
1732274170000|2024-11-22 11:16:10|69.77|69.47|69.76|69.46|69.77|69.47|69.74|69.44|5
1732274180000|2024-11-22 11:16:20|69.77|69.47|69.81|69.51|69.81|69.51|69.76|69.46|7
1732274190000|2024-11-22 11:16:30|69.82|69.52|69.82|69.52|69.83|69.53|69.8|69.5|7
1732274200000|2024-11-22 11:16:40|69.83|69.53|69.82|69.52|69.83|69.53|69.81|69.51|3
1732274210000|2024-11-22 11:16:50|69.81|69.51|69.82|69.52|69.82|69.52|69.8|69.5|4
1732274220000|2024-11-22 11:17:00|69.83|69.53|69.78|69.48|69.83|69.53|69.78|69.48|6
1732274230000|2024-11-22 11:17:10|69.8|69.5|69.8|69.5|69.8|69.5|69.8|69.5|1
1732274240000|2024-11-22 11:17:20|69.79|69.49|69.83|69.53|69.83|69.53|69.79|69.49|8
1732274260000|2024-11-22 11:17:40|69.87|69.57|69.93|69.63|69.93|69.63|69.87|69.57|5
1732274270000|2024-11-22 11:17:50|69.92|69.62|69.91|69.61|69.92|69.62|69.91|69.61|2
1732274280000|2024-11-22 11:18:00|69.9|69.6|69.93|69.63|69.93|69.63|69.9|69.6|6
1732274310000|2024-11-22 11:18:30|69.97|69.67|70.04|69.74|70.04|69.74|69.97|69.67|5
1732274320000|2024-11-22 11:18:40|70.05|69.75|70.05|69.75|70.06|69.76|70.05|69.75|3
1732274350000|2024-11-22 11:19:10|70.06|69.76|70.06|69.76|70.06|69.76|70.05|69.75|3
1732274360000|2024-11-22 11:19:20|70.05|69.75|70.05|69.75|70.05|69.75|70.05|69.75|1
1732274370000|2024-11-22 11:19:30|70.04|69.74|70.04|69.74|70.04|69.74|70.04|69.74|1
1732274380000|2024-11-22 11:19:40|70.03|69.73|70.04|69.74|70.04|69.74|70.03|69.73|2
1732274390000|2024-11-22 11:19:50|70.03|69.73|70.04|69.74|70.04|69.74|70.03|69.73|2
1732274400000|2024-11-22 11:20:00|70.03|69.73|69.96|69.66|70.03|69.73|69.96|69.66|4
1732274410000|2024-11-22 11:20:10|69.97|69.67|69.97|69.67|69.97|69.67|69.97|69.67|1
1732274420000|2024-11-22 11:20:20|69.98|69.68|70.06|69.76|70.06|69.76|69.95|69.65|12
1732274430000|2024-11-22 11:20:30|70.07|69.77|70.17|69.87|70.17|69.87|70.07|69.77|11
1732274440000|2024-11-22 11:20:40|70.15|69.85|70.09|69.79|70.16|69.86|70.09|69.79|7
1732274450000|2024-11-22 11:20:50|70.1|69.8|70.14|69.84|70.15|69.85|70.1|69.8|8
1732274460000|2024-11-22 11:21:00|70.15|69.85|70.16|69.86|70.16|69.86|70.15|69.85|6
1732274470000|2024-11-22 11:21:10|70.17|69.87|70.2|69.9|70.2|69.9|70.17|69.87|3
1732274480000|2024-11-22 11:21:20|70.18|69.88|70.19|69.89|70.19|69.89|70.18|69.88|4
1732274490000|2024-11-22 11:21:30|70.2|69.9|70.25|69.95|70.28|69.98|70.2|69.9|9
1732274500000|2024-11-22 11:21:40|70.26|69.96|70.24|69.94|70.26|69.96|70.24|69.94|5
1732274510000|2024-11-22 11:21:50|70.26|69.96|70.26|69.96|70.26|69.96|70.25|69.95|3
1732274530000|2024-11-22 11:22:10|70.25|69.95|70.25|69.95|70.25|69.95|70.18|69.88|9
1732274540000|2024-11-22 11:22:20|70.24|69.94|70.24|69.94|70.24|69.94|70.24|69.94|1
1732274550000|2024-11-22 11:22:30|70.23|69.93|70.25|69.95|70.25|69.95|70.17|69.87|8
1732274560000|2024-11-22 11:22:40|70.24|69.94|70.23|69.93|70.24|69.94|70.23|69.93|2
1732274580000|2024-11-22 11:23:00|70.25|69.95|70.26|69.96|70.26|69.96|70.23|69.93|5
1732274590000|2024-11-22 11:23:10|70.25|69.95|70.25|69.95|70.26|69.96|70.25|69.95|3
1732274600000|2024-11-22 11:23:20|70.24|69.94|70.24|69.94|70.24|69.94|70.24|69.94|1
1732274610000|2024-11-22 11:23:30|70.25|69.95|70.25|69.95|70.25|69.95|70.25|69.95|1
1732274620000|2024-11-22 11:23:40|70.24|69.94|70.24|69.94|70.24|69.94|70.24|69.94|1
1732274630000|2024-11-22 11:23:50|70.25|69.95|70.24|69.94|70.25|69.95|70.24|69.94|2
1732274650000|2024-11-22 11:24:10|70.25|69.95|70.26|69.96|70.26|69.96|70.24|69.94|4
1732274660000|2024-11-22 11:24:20|70.25|69.95|70.25|69.95|70.25|69.95|70.25|69.95|1
1732274680000|2024-11-22 11:24:40|70.24|69.94|70.25|69.95|70.25|69.95|70.23|69.93|5
1732274690000|2024-11-22 11:24:50|70.24|69.94|70.23|69.93|70.25|69.95|70.23|69.93|6
1732274700000|2024-11-22 11:25:00|70.25|69.95|70.24|69.94|70.25|69.95|70.24|69.94|2
1732274710000|2024-11-22 11:25:10|70.25|69.95|70.25|69.95|70.25|69.95|70.23|69.93|5
1732274720000|2024-11-22 11:25:20|70.26|69.96|70.35|70.05|70.38|70.08|70.26|69.96|10
1732274730000|2024-11-22 11:25:30|70.36|70.06|70.35|70.05|70.36|70.06|70.33|70.03|6
1732274740000|2024-11-22 11:25:40|70.36|70.06|70.28|69.98|70.37|70.07|70.28|69.98|9
1732274750000|2024-11-22 11:25:50|70.29|69.99|70.35|70.05|70.35|70.05|70.27|69.97|7
1732274760000|2024-11-22 11:26:00|70.36|70.06|70.38|70.08|70.39|70.09|70.36|70.06|5
1732274770000|2024-11-22 11:26:10|70.37|70.07|70.52|70.22|70.52|70.22|70.37|70.07|13
1732274780000|2024-11-22 11:26:20|70.53|70.23|70.48|70.18|70.53|70.23|70.48|70.18|11
1732274790000|2024-11-22 11:26:30|70.49|70.19|70.5|70.2|70.5|70.2|70.49|70.19|8
1732274800000|2024-11-22 11:26:40|70.49|70.19|70.46|70.16|70.51|70.21|70.46|70.16|8
1732274810000|2024-11-22 11:26:50|70.48|70.18|70.42|70.12|70.48|70.18|70.4|70.1|11
1732274820000|2024-11-22 11:27:00|70.41|70.11|70.33|70.03|70.43|70.13|70.33|70.03|8
1732274830000|2024-11-22 11:27:10|70.27|69.97|70.31|70.01|70.31|70.01|70.27|69.97|4
1732274840000|2024-11-22 11:27:20|70.32|70.02|70.33|70.03|70.34|70.04|70.27|69.97|9
1732274850000|2024-11-22 11:27:30|70.36|70.06|70.36|70.06|70.37|70.07|70.36|70.06|3
1732274860000|2024-11-22 11:27:40|70.35|70.05|70.34|70.04|70.35|70.05|70.34|70.04|2
1732274870000|2024-11-22 11:27:50|70.35|70.05|70.33|70.03|70.35|70.05|70.33|70.03|4
1732274890000|2024-11-22 11:28:10|70.35|70.05|70.36|70.06|70.38|70.08|70.35|70.05|11
1732274900000|2024-11-22 11:28:20|70.35|70.05|70.35|70.05|70.35|70.05|70.34|70.04|3
1732274910000|2024-11-22 11:28:30|70.36|70.06|70.38|70.08|70.38|70.08|70.36|70.06|3
1732274920000|2024-11-22 11:28:40|70.39|70.09|70.44|70.14|70.45|70.15|70.39|70.09|5
1732274930000|2024-11-22 11:28:50|70.45|70.15|70.48|70.18|70.48|70.18|70.45|70.15|4
1732274940000|2024-11-22 11:29:00|70.47|70.17|70.45|70.15|70.47|70.17|70.42|70.12|8
1732274950000|2024-11-22 11:29:10|70.44|70.14|70.44|70.14|70.44|70.14|70.44|70.14|1
1732274960000|2024-11-22 11:29:20|70.43|70.13|70.37|70.07|70.43|70.13|70.37|70.07|3
1732274970000|2024-11-22 11:29:30|70.38|70.08|70.44|70.14|70.46|70.16|70.38|70.08|8
1732274980000|2024-11-22 11:29:40|70.45|70.15|70.45|70.15|70.45|70.15|70.45|70.15|1
1732274990000|2024-11-22 11:29:50|70.44|70.14|70.36|70.06|70.44|70.14|70.36|70.06|7
1732275000000|2024-11-22 11:30:00|70.33|70.03|70.38|70.08|70.38|70.08|70.33|70.03|2
1732275010000|2024-11-22 11:30:10|70.4|70.1|70.41|70.11|70.44|70.14|70.4|70.1|6
1732275020000|2024-11-22 11:30:20|70.4|70.1|70.31|70.01|70.4|70.1|70.31|70.01|7
1732275030000|2024-11-22 11:30:30|70.3|70|70.32|70.02|70.32|70.02|70.3|70|2
1732275040000|2024-11-22 11:30:40|70.34|70.04|70.37|70.07|70.38|70.08|70.34|70.04|3
1732275050000|2024-11-22 11:30:50|70.36|70.06|70.35|70.05|70.38|70.08|70.35|70.05|5
1732275060000|2024-11-22 11:31:00|70.34|70.04|70.45|70.15|70.46|70.16|70.34|70.04|6
1732275070000|2024-11-22 11:31:10|70.47|70.17|70.43|70.13|70.47|70.17|70.43|70.13|7
1732275080000|2024-11-22 11:31:20|70.44|70.14|70.42|70.12|70.46|70.16|70.4|70.1|10
1732275090000|2024-11-22 11:31:30|70.41|70.11|70.41|70.11|70.42|70.12|70.41|70.11|3
1732275100000|2024-11-22 11:31:40|70.4|70.1|70.39|70.09|70.4|70.1|70.36|70.06|8
1732275110000|2024-11-22 11:31:50|70.4|70.1|70.44|70.14|70.46|70.16|70.39|70.09|9
1732275120000|2024-11-22 11:32:00|70.43|70.13|70.38|70.08|70.43|70.13|70.38|70.08|6
1732275130000|2024-11-22 11:32:10|70.41|70.11|70.44|70.14|70.44|70.14|70.41|70.11|5
1732275140000|2024-11-22 11:32:20|70.45|70.15|70.5|70.2|70.5|70.2|70.45|70.15|3
1732275150000|2024-11-22 11:32:30|70.49|70.19|70.4|70.1|70.49|70.19|70.4|70.1|11
1732275160000|2024-11-22 11:32:40|70.41|70.11|70.45|70.15|70.45|70.15|70.4|70.1|6
1732275170000|2024-11-22 11:32:50|70.46|70.16|70.42|70.12|70.48|70.18|70.42|70.12|8
1732275180000|2024-11-22 11:33:00|70.41|70.11|70.4|70.1|70.42|70.12|70.4|70.1|8
1732275190000|2024-11-22 11:33:10|70.39|70.09|70.3|70|70.39|70.09|70.3|70|12
1732275200000|2024-11-22 11:33:20|70.28|69.98|70.27|69.97|70.31|70.01|70.24|69.94|16
1732275210000|2024-11-22 11:33:30|70.28|69.98|70.29|69.99|70.29|69.99|70.27|69.97|4
1732275220000|2024-11-22 11:33:40|70.28|69.98|70.29|69.99|70.29|69.99|70.27|69.97|8
1732275230000|2024-11-22 11:33:50|70.3|70|70.33|70.03|70.36|70.06|70.3|70|6
1732275240000|2024-11-22 11:34:00|70.34|70.04|70.32|70.02|70.34|70.04|70.32|70.02|3
1732275250000|2024-11-22 11:34:10|70.31|70.01|70.3|70|70.32|70.02|70.3|70|6
1732275260000|2024-11-22 11:34:20|70.33|70.03|70.33|70.03|70.36|70.06|70.33|70.03|9
1732275270000|2024-11-22 11:34:30|70.32|70.02|70.41|70.11|70.41|70.11|70.31|70.01|5
1732275280000|2024-11-22 11:34:40|70.4|70.1|70.41|70.11|70.41|70.11|70.39|70.09|3
1732275290000|2024-11-22 11:34:50|70.42|70.12|70.39|70.09|70.42|70.12|70.39|70.09|4
1732275300000|2024-11-22 11:35:00|70.38|70.08|70.4|70.1|70.41|70.11|70.38|70.08|3
1732275310000|2024-11-22 11:35:10|70.39|70.09|70.39|70.09|70.39|70.09|70.37|70.07|4
1732275320000|2024-11-22 11:35:20|70.4|70.1|70.37|70.07|70.41|70.11|70.37|70.07|7
1732275330000|2024-11-22 11:35:30|70.36|70.06|70.33|70.03|70.36|70.06|70.33|70.03|4
1732275340000|2024-11-22 11:35:40|70.28|69.98|70.31|70.01|70.31|70.01|70.27|69.97|6
1732275350000|2024-11-22 11:35:50|70.3|70|70.29|69.99|70.3|70|70.29|69.99|2
1732275360000|2024-11-22 11:36:00|70.28|69.98|70.28|69.98|70.28|69.98|70.28|69.98|1
1732275370000|2024-11-22 11:36:10|70.29|69.99|70.32|70.02|70.32|70.02|70.29|69.99|3
1732275380000|2024-11-22 11:36:20|70.31|70.01|70.28|69.98|70.31|70.01|70.26|69.96|5
1732275390000|2024-11-22 11:36:30|70.27|69.97|70.28|69.98|70.28|69.98|70.27|69.97|4
1732275400000|2024-11-22 11:36:40|70.27|69.97|70.29|69.99|70.31|70.01|70.27|69.97|6
1732275410000|2024-11-22 11:36:50|70.28|69.98|70.22|69.92|70.28|69.98|70.22|69.92|4
1732275420000|2024-11-22 11:37:00|70.21|69.91|70.2|69.9|70.21|69.91|70.2|69.9|2
1732275430000|2024-11-22 11:37:10|70.21|69.91|70.24|69.94|70.24|69.94|70.21|69.91|3
1732275440000|2024-11-22 11:37:20|70.27|69.97|70.31|70.01|70.32|70.02|70.27|69.97|5
1732275450000|2024-11-22 11:37:30|70.3|70|70.3|70|70.3|70|70.29|69.99|3
1732275460000|2024-11-22 11:37:40|70.29|69.99|70.24|69.94|70.29|69.99|70.24|69.94|6
1732275470000|2024-11-22 11:37:50|70.25|69.95|70.29|69.99|70.3|70|70.25|69.95|4
1732275480000|2024-11-22 11:38:00|70.3|70|70.34|70.04|70.34|70.04|70.29|69.99|6
1732275490000|2024-11-22 11:38:10|70.35|70.05|70.38|70.08|70.38|70.08|70.34|70.04|7
1732275500000|2024-11-22 11:38:20|70.42|70.12|70.38|70.08|70.42|70.12|70.38|70.08|6
1732275510000|2024-11-22 11:38:30|70.37|70.07|70.32|70.02|70.37|70.07|70.3|70|6
1732275520000|2024-11-22 11:38:40|70.31|70.01|70.3|70|70.31|70.01|70.3|70|2
1732275530000|2024-11-22 11:38:50|70.31|70.01|70.35|70.05|70.37|70.07|70.3|70|6
1732275540000|2024-11-22 11:39:00|70.36|70.06|70.35|70.05|70.37|70.07|70.34|70.04|6
1732275550000|2024-11-22 11:39:10|70.34|70.04|70.3|70|70.34|70.04|70.3|70|5
1732275570000|2024-11-22 11:39:30|70.29|69.99|70.28|69.98|70.29|69.99|70.27|69.97|3
1732275580000|2024-11-22 11:39:40|70.27|69.97|70.29|69.99|70.3|70|70.26|69.96|6
1732275590000|2024-11-22 11:39:50|70.28|69.98|70.5|70.2|70.5|70.2|70.28|69.98|8
1732275600000|2024-11-22 11:40:00|70.54|70.24|70.6|70.3|70.6|70.3|70.52|70.22|7
1732275610000|2024-11-22 11:40:10|70.63|70.33|70.62|70.32|70.68|70.38|70.62|70.32|9
1732275620000|2024-11-22 11:40:20|70.67|70.37|70.69|70.39|70.7|70.4|70.63|70.33|6
1732275630000|2024-11-22 11:40:30|70.67|70.37|70.71|70.41|70.71|70.41|70.66|70.36|5
1732275640000|2024-11-22 11:40:40|70.78|70.48|70.82|70.52|70.86|70.56|70.78|70.48|10
1732275650000|2024-11-22 11:40:50|70.81|70.51|70.72|70.42|70.81|70.51|70.72|70.42|9
1732275660000|2024-11-22 11:41:00|70.73|70.43|70.76|70.46|70.79|70.49|70.73|70.43|7
1732275670000|2024-11-22 11:41:10|70.79|70.49|70.74|70.44|70.8|70.5|70.74|70.44|7
1732275680000|2024-11-22 11:41:20|70.72|70.42|70.71|70.41|70.72|70.42|70.69|70.39|5
1732275690000|2024-11-22 11:41:30|70.72|70.42|70.7|70.4|70.72|70.42|70.7|70.4|2
1732275700000|2024-11-22 11:41:40|70.69|70.39|70.69|70.39|70.7|70.4|70.69|70.39|3
1732275710000|2024-11-22 11:41:50|70.66|70.36|70.61|70.31|70.66|70.36|70.61|70.31|6
1732275720000|2024-11-22 11:42:00|70.6|70.3|70.61|70.31|70.61|70.31|70.57|70.27|4
1732275740000|2024-11-22 11:42:20|70.67|70.37|70.68|70.38|70.68|70.38|70.67|70.37|4
1732275750000|2024-11-22 11:42:30|70.69|70.39|70.67|70.37|70.69|70.39|70.67|70.37|3
1732275760000|2024-11-22 11:42:40|70.66|70.36|70.63|70.33|70.66|70.36|70.62|70.32|4
1732275770000|2024-11-22 11:42:50|70.66|70.36|70.63|70.33|70.66|70.36|70.63|70.33|3
1732275780000|2024-11-22 11:43:00|70.64|70.34|70.69|70.39|70.69|70.39|70.64|70.34|5
1732275790000|2024-11-22 11:43:10|70.71|70.41|70.62|70.32|70.71|70.41|70.61|70.31|10
1732275800000|2024-11-22 11:43:20|70.64|70.34|70.66|70.36|70.68|70.38|70.64|70.34|7
1732275810000|2024-11-22 11:43:30|70.68|70.38|70.59|70.29|70.68|70.38|70.59|70.29|6
1732275820000|2024-11-22 11:43:40|70.65|70.35|70.7|70.4|70.7|70.4|70.61|70.31|6
1732275830000|2024-11-22 11:43:50|70.71|70.41|70.78|70.48|70.78|70.48|70.7|70.4|4
1732275840000|2024-11-22 11:44:00|70.8|70.5|70.82|70.52|70.82|70.52|70.8|70.5|5
1732275850000|2024-11-22 11:44:10|70.84|70.54|70.9|70.6|70.91|70.61|70.83|70.53|7
1732275860000|2024-11-22 11:44:20|70.88|70.58|70.87|70.57|70.88|70.58|70.85|70.55|7
1732275870000|2024-11-22 11:44:30|70.86|70.56|70.83|70.53|70.87|70.57|70.83|70.53|6
1732275880000|2024-11-22 11:44:40|70.84|70.54|70.83|70.53|70.87|70.57|70.83|70.53|6
1732275890000|2024-11-22 11:44:50|70.82|70.52|70.82|70.52|70.85|70.55|70.82|70.52|4
1732275900000|2024-11-22 11:45:00|70.86|70.56|70.93|70.63|70.93|70.63|70.83|70.53|15
1732275910000|2024-11-22 11:45:10|70.96|70.66|71|70.7|71.01|70.71|70.96|70.66|11
1732275920000|2024-11-22 11:45:20|70.99|70.69|70.99|70.69|70.99|70.69|70.86|70.56|20
1732275930000|2024-11-22 11:45:30|70.98|70.68|70.99|70.69|70.99|70.69|70.96|70.66|12
1732275940000|2024-11-22 11:45:40|71|70.7|70.95|70.65|71|70.7|70.95|70.65|7
1732275950000|2024-11-22 11:45:50|70.96|70.66|71.02|70.72|71.02|70.72|70.96|70.66|9
1732275960000|2024-11-22 11:46:00|71.03|70.73|71.03|70.73|71.03|70.73|70.99|70.69|12
1732275970000|2024-11-22 11:46:10|71.02|70.72|71.04|70.74|71.05|70.75|71.02|70.72|3
1732275980000|2024-11-22 11:46:20|71.06|70.76|71.17|70.87|71.18|70.88|71.05|70.75|20
1732275990000|2024-11-22 11:46:30|71.12|70.82|71.21|70.91|71.22|70.92|71.12|70.82|15
1732276000000|2024-11-22 11:46:40|71.24|70.94|71.25|70.95|71.26|70.96|71.23|70.93|7
1732276010000|2024-11-22 11:46:50|71.24|70.94|71.25|70.95|71.26|70.96|71.24|70.94|3
1732276020000|2024-11-22 11:47:00|71.26|70.96|71.45|71.15|71.45|71.15|71.26|70.96|12
1732276030000|2024-11-22 11:47:10|71.44|71.14|71.46|71.16|71.47|71.17|71.39|71.09|12
1732276040000|2024-11-22 11:47:20|71.45|71.15|71.47|71.17|71.47|71.17|71.44|71.14|7
1732276050000|2024-11-22 11:47:30|71.46|71.16|71.35|71.05|71.46|71.16|71.35|71.05|11
1732276060000|2024-11-22 11:47:40|71.34|71.04|71.44|71.14|71.44|71.14|71.34|71.04|14
1732276070000|2024-11-22 11:47:50|71.46|71.16|71.38|71.08|71.46|71.16|71.38|71.08|9
1732276080000|2024-11-22 11:48:00|71.37|71.07|71.34|71.04|71.37|71.07|71.31|71.01|7
1732276090000|2024-11-22 11:48:10|71.37|71.07|71.35|71.05|71.37|71.07|71.35|71.05|3
1732276100000|2024-11-22 11:48:20|71.36|71.06|71.36|71.06|71.37|71.07|71.36|71.06|3
1732276110000|2024-11-22 11:48:30|71.37|71.07|71.34|71.04|71.37|71.07|71.34|71.04|6
1732276120000|2024-11-22 11:48:40|71.33|71.03|71.37|71.07|71.37|71.07|71.32|71.02|7
1732276130000|2024-11-22 11:48:50|71.36|71.06|71.36|71.06|71.37|71.07|71.35|71.05|5
1732276140000|2024-11-22 11:49:00|71.37|71.07|71.35|71.05|71.38|71.08|71.33|71.03|10
1732276150000|2024-11-22 11:49:10|71.36|71.06|71.52|71.22|71.52|71.22|71.36|71.06|8
1732276160000|2024-11-22 11:49:20|71.51|71.21|71.52|71.22|71.52|71.22|71.46|71.16|10
1732276170000|2024-11-22 11:49:30|71.51|71.21|71.51|71.21|71.51|71.21|71.46|71.16|4
1732276180000|2024-11-22 11:49:40|71.52|71.22|71.52|71.22|71.52|71.22|71.49|71.19|6
1732276190000|2024-11-22 11:49:50|71.56|71.26|71.68|71.38|71.69|71.39|71.56|71.26|11
1732276200000|2024-11-22 11:50:00|71.69|71.39|71.75|71.45|71.76|71.46|71.68|71.38|22
1732276210000|2024-11-22 11:50:10|71.78|71.48|71.8|71.5|71.84|71.54|71.75|71.45|23
1732276220000|2024-11-22 11:50:20|71.79|71.49|71.75|71.45|71.85|71.55|71.73|71.43|15
1732276230000|2024-11-22 11:50:30|71.63|71.33|71.72|71.42|71.76|71.46|71.63|71.33|18
1732276240000|2024-11-22 11:50:40|71.71|71.41|71.88|71.58|71.88|71.58|71.71|71.41|17
1732276250000|2024-11-22 11:50:50|71.87|71.57|71.99|71.69|71.99|71.69|71.87|71.57|16
1732276260000|2024-11-22 11:51:00|71.98|71.68|71.99|71.69|71.99|71.69|71.96|71.66|7
1732276270000|2024-11-22 11:51:10|71.98|71.68|72.08|71.78|72.08|71.78|71.96|71.66|13
1732276280000|2024-11-22 11:51:20|72.05|71.75|72.09|71.79|72.1|71.8|72.05|71.75|12
1732276290000|2024-11-22 11:51:30|72.1|71.8|71.65|71.35|72.1|71.8|71.65|71.35|18
1732276300000|2024-11-22 11:51:40|71.64|71.34|71.65|71.35|71.68|71.38|71.58|71.28|18
1732276310000|2024-11-22 11:51:50|71.66|71.36|71.74|71.44|71.74|71.44|71.6|71.3|16
1732276320000|2024-11-22 11:52:00|71.73|71.43|71.76|71.46|71.79|71.49|71.7|71.4|17
1732276330000|2024-11-22 11:52:10|71.78|71.48|71.89|71.59|71.89|71.59|71.78|71.48|11
1732276340000|2024-11-22 11:52:20|71.88|71.58|71.96|71.66|71.98|71.68|71.82|71.52|13
1732276350000|2024-11-22 11:52:30|71.95|71.65|72.03|71.73|72.06|71.76|71.95|71.65|15
1732276360000|2024-11-22 11:52:40|72.02|71.72|72.04|71.74|72.05|71.75|72.01|71.71|10
1732276370000|2024-11-22 11:52:50|72.03|71.73|71.96|71.66|72.04|71.74|71.96|71.66|10
1732276380000|2024-11-22 11:53:00|71.95|71.65|71.85|71.55|71.95|71.65|71.8|71.5|15
1732276390000|2024-11-22 11:53:10|71.86|71.56|71.84|71.54|71.88|71.58|71.84|71.54|5
1732276400000|2024-11-22 11:53:20|71.83|71.53|71.82|71.52|71.83|71.53|71.78|71.48|7
1732276410000|2024-11-22 11:53:30|71.83|71.53|71.75|71.45|71.83|71.53|71.74|71.44|11
1732276420000|2024-11-22 11:53:40|71.76|71.46|71.81|71.51|71.82|71.52|71.75|71.45|7
1732276430000|2024-11-22 11:53:50|71.82|71.52|71.85|71.55|71.86|71.56|71.81|71.51|7
1732276440000|2024-11-22 11:54:00|71.84|71.54|71.93|71.63|71.98|71.68|71.84|71.54|10
1732276450000|2024-11-22 11:54:10|71.92|71.62|71.85|71.55|71.92|71.62|71.83|71.53|9
1732276460000|2024-11-22 11:54:20|71.86|71.56|71.82|71.52|71.86|71.56|71.82|71.52|7
1732276470000|2024-11-22 11:54:30|71.83|71.53|71.82|71.52|71.86|71.56|71.69|71.39|11
1732276480000|2024-11-22 11:54:40|71.83|71.53|71.84|71.54|71.89|71.59|71.83|71.53|11
1732276490000|2024-11-22 11:54:50|71.83|71.53|71.83|71.53|71.83|71.53|71.83|71.53|1
1732276500000|2024-11-22 11:55:00|71.82|71.52|71.3|71|71.85|71.55|71.3|71|20
1732276510000|2024-11-22 11:55:10|71.32|71.02|71.47|71.17|71.47|71.17|71.31|71.01|20
1732276520000|2024-11-22 11:55:20|71.48|71.18|71.46|71.16|71.48|71.18|71.46|71.16|2
1732276530000|2024-11-22 11:55:30|71.45|71.15|71.47|71.17|71.49|71.19|71.44|71.14|12
1732276540000|2024-11-22 11:55:40|71.48|71.18|71.47|71.17|71.55|71.25|71.47|71.17|8
1732276550000|2024-11-22 11:55:50|71.46|71.16|71.47|71.17|71.49|71.19|71.46|71.16|6
1732276560000|2024-11-22 11:56:00|71.46|71.16|71.43|71.13|71.46|71.16|71.33|71.03|13
1732276570000|2024-11-22 11:56:10|71.46|71.16|71.5|71.2|71.5|71.2|71.46|71.16|5
1732276580000|2024-11-22 11:56:20|71.57|71.27|71.54|71.24|71.57|71.27|71.54|71.24|6
1732276590000|2024-11-22 11:56:30|71.53|71.23|71.48|71.18|71.53|71.23|71.48|71.18|5
1732276600000|2024-11-22 11:56:40|71.49|71.19|71.45|71.15|71.49|71.19|71.44|71.14|7
1732276610000|2024-11-22 11:56:50|71.44|71.14|71.43|71.13|71.45|71.15|71.4|71.1|7
1732276620000|2024-11-22 11:57:00|71.42|71.12|71.42|71.12|71.44|71.14|71.36|71.06|26
1732276630000|2024-11-22 11:57:10|71.41|71.11|71.34|71.04|71.41|71.11|71.3|71|11
1732276640000|2024-11-22 11:57:20|71.35|71.05|71.43|71.13|71.46|71.16|71.34|71.04|13
1732276650000|2024-11-22 11:57:30|71.42|71.12|71.55|71.25|71.55|71.25|71.42|71.12|13
1732276660000|2024-11-22 11:57:40|71.54|71.24|71.53|71.23|71.56|71.26|71.52|71.22|8
1732276670000|2024-11-22 11:57:50|71.54|71.24|71.69|71.39|71.72|71.42|71.54|71.24|11
1732276680000|2024-11-22 11:58:00|71.68|71.38|71.67|71.37|71.77|71.47|71.67|71.37|13
1732276690000|2024-11-22 11:58:10|71.65|71.35|71.67|71.37|71.67|71.37|71.62|71.32|13
1732276700000|2024-11-22 11:58:20|71.66|71.36|71.66|71.36|71.67|71.37|71.64|71.34|11
1732276710000|2024-11-22 11:58:30|71.67|71.37|71.65|71.35|71.67|71.37|71.65|71.35|5
1732276720000|2024-11-22 11:58:40|71.66|71.36|71.65|71.35|71.66|71.36|71.65|71.35|6
1732276730000|2024-11-22 11:58:50|71.61|71.31|71.63|71.33|71.64|71.34|71.6|71.3|11
1732276740000|2024-11-22 11:59:00|71.71|71.41|71.67|71.37|71.71|71.41|71.66|71.36|6
1732276750000|2024-11-22 11:59:10|71.66|71.36|71.57|71.27|71.66|71.36|71.57|71.27|5
1732276760000|2024-11-22 11:59:20|71.58|71.28|71.66|71.36|71.68|71.38|71.58|71.28|13
1732276770000|2024-11-22 11:59:30|71.65|71.35|71.57|71.27|71.66|71.36|71.57|71.27|15
1732276790000|2024-11-22 11:59:50|71.59|71.29|71.57|71.27|71.59|71.29|71.56|71.26|6
1732276800000|2024-11-22 12:00:00|71.48|71.18|71.5|71.2|71.51|71.21|71.41|71.11|11
1732276810000|2024-11-22 12:00:10|71.49|71.19|71.41|71.11|71.49|71.19|71.39|71.09|13
1732276820000|2024-11-22 12:00:20|71.4|71.1|71.4|71.1|71.49|71.19|71.4|71.1|13
1732276830000|2024-11-22 12:00:30|71.38|71.08|71.34|71.04|71.38|71.08|71.33|71.03|3
1732276840000|2024-11-22 12:00:40|71.36|71.06|71.32|71.02|71.37|71.07|71.3|71|11
1732276850000|2024-11-22 12:00:50|71.31|71.01|71.27|70.97|71.31|71.01|71.26|70.96|6
1732276860000|2024-11-22 12:01:00|71.28|70.98|71.26|70.96|71.28|70.98|71.25|70.95|5
1732276870000|2024-11-22 12:01:10|71.29|70.99|71.27|70.97|71.31|71.01|71.27|70.97|14
1732276880000|2024-11-22 12:01:20|71.28|70.98|71.32|71.02|71.32|71.02|71.28|70.98|12
1732276890000|2024-11-22 12:01:30|71.31|71.01|71.28|70.98|71.31|71.01|71.27|70.97|11
1732276900000|2024-11-22 12:01:40|71.26|70.96|71.1|70.8|71.26|70.96|71.1|70.8|18
1732276910000|2024-11-22 12:01:50|71.08|70.78|71.03|70.73|71.08|70.78|71.03|70.73|9
1732276920000|2024-11-22 12:02:00|71.02|70.72|71.01|70.71|71.04|70.74|71.01|70.71|17
1732276930000|2024-11-22 12:02:10|70.99|70.69|70.99|70.69|70.99|70.69|70.96|70.66|5
1732276940000|2024-11-22 12:02:20|70.98|70.68|70.9|70.6|70.98|70.68|70.89|70.59|15
1732276950000|2024-11-22 12:02:30|70.92|70.62|70.91|70.61|70.94|70.64|70.9|70.6|10
1732276960000|2024-11-22 12:02:40|70.92|70.62|70.91|70.61|70.92|70.62|70.9|70.6|4
1732276970000|2024-11-22 12:02:50|70.9|70.6|70.92|70.62|70.92|70.62|70.89|70.59|8
1732276980000|2024-11-22 12:03:00|70.91|70.61|70.9|70.6|70.91|70.61|70.9|70.6|8
1732276990000|2024-11-22 12:03:10|70.91|70.61|70.89|70.59|70.91|70.61|70.88|70.58|5
1732277000000|2024-11-22 12:03:20|70.88|70.58|70.78|70.48|70.89|70.59|70.78|70.48|12
1732277010000|2024-11-22 12:03:30|70.77|70.47|70.65|70.35|70.77|70.47|70.63|70.33|12
1732277020000|2024-11-22 12:03:40|70.64|70.34|70.58|70.28|70.66|70.36|70.58|70.28|12
1732277030000|2024-11-22 12:03:50|70.61|70.31|70.63|70.33|70.66|70.36|70.6|70.3|10
1732277040000|2024-11-22 12:04:00|70.62|70.32|70.63|70.33|70.63|70.33|70.6|70.3|6
1732277050000|2024-11-22 12:04:10|70.62|70.32|70.58|70.28|70.62|70.32|70.57|70.27|5
1732277060000|2024-11-22 12:04:20|70.59|70.29|70.58|70.28|70.6|70.3|70.58|70.28|8
1732277070000|2024-11-22 12:04:30|70.59|70.29|70.62|70.32|70.62|70.32|70.59|70.29|4
1732277080000|2024-11-22 12:04:40|70.61|70.31|70.55|70.25|70.61|70.31|70.55|70.25|7
1732277090000|2024-11-22 12:04:50|70.56|70.26|70.57|70.27|70.57|70.27|70.56|70.26|2
1732277100000|2024-11-22 12:05:00|70.58|70.28|70.59|70.29|70.62|70.32|70.58|70.28|12
1732277110000|2024-11-22 12:05:10|70.61|70.31|70.65|70.35|70.65|70.35|70.61|70.31|3
1732277120000|2024-11-22 12:05:20|70.64|70.34|70.64|70.34|70.68|70.38|70.63|70.33|13
1732277130000|2024-11-22 12:05:30|70.66|70.36|70.7|70.4|70.71|70.41|70.66|70.36|8
1732277140000|2024-11-22 12:05:40|70.71|70.41|70.8|70.5|70.8|70.5|70.71|70.41|9
1732277150000|2024-11-22 12:05:50|70.84|70.54|70.8|70.5|70.84|70.54|70.79|70.49|6
1732277160000|2024-11-22 12:06:00|70.81|70.51|70.86|70.56|70.87|70.57|70.81|70.51|16
1732277170000|2024-11-22 12:06:10|70.87|70.57|70.85|70.55|70.9|70.6|70.85|70.55|9
1732277180000|2024-11-22 12:06:20|70.86|70.56|70.85|70.55|70.88|70.58|70.85|70.55|10
1732277190000|2024-11-22 12:06:30|70.83|70.53|70.81|70.51|70.83|70.53|70.8|70.5|7
1732277200000|2024-11-22 12:06:40|70.82|70.52|70.8|70.5|70.83|70.53|70.8|70.5|4
1732277210000|2024-11-22 12:06:50|70.81|70.51|70.82|70.52|70.83|70.53|70.8|70.5|7
1732277220000|2024-11-22 12:07:00|70.84|70.54|70.91|70.61|70.92|70.62|70.84|70.54|8
1732277230000|2024-11-22 12:07:10|70.89|70.59|70.9|70.6|70.9|70.6|70.88|70.58|6
1732277240000|2024-11-22 12:07:20|70.95|70.65|70.97|70.67|71.01|70.71|70.95|70.65|9
1732277250000|2024-11-22 12:07:30|70.99|70.69|71.01|70.71|71.03|70.73|70.99|70.69|5
1732277260000|2024-11-22 12:07:40|71.02|70.72|71.07|70.77|71.08|70.78|71.01|70.71|6
1732277270000|2024-11-22 12:07:50|71.13|70.83|71.12|70.82|71.13|70.83|71.1|70.8|12
1732277280000|2024-11-22 12:08:00|71.1|70.8|71.08|70.78|71.14|70.84|71.04|70.74|13
1732277290000|2024-11-22 12:08:10|71.09|70.79|71.14|70.84|71.14|70.84|71.09|70.79|5
1732277300000|2024-11-22 12:08:20|71.19|70.89|71.13|70.83|71.2|70.9|71.13|70.83|8
1732277310000|2024-11-22 12:08:30|71.14|70.84|71.09|70.79|71.14|70.84|71.09|70.79|11
1732277320000|2024-11-22 12:08:40|71.08|70.78|71.04|70.74|71.09|70.79|71.02|70.72|7
1732277330000|2024-11-22 12:08:50|71.03|70.73|71.07|70.77|71.1|70.8|71.03|70.73|6
1732277340000|2024-11-22 12:09:00|71.09|70.79|71.08|70.78|71.14|70.84|71.08|70.78|12
1732277350000|2024-11-22 12:09:10|71.13|70.83|71.19|70.89|71.19|70.89|71.11|70.81|6
1732277360000|2024-11-22 12:09:20|71.18|70.88|71.2|70.9|71.2|70.9|71.17|70.87|4
1732277370000|2024-11-22 12:09:30|71.22|70.92|71.17|70.87|71.22|70.92|71.17|70.87|8
1732277380000|2024-11-22 12:09:40|71.15|70.85|71.13|70.83|71.15|70.85|71.12|70.82|8
1732277390000|2024-11-22 12:09:50|71.14|70.84|71.12|70.82|71.14|70.84|71.11|70.81|5
1732277400000|2024-11-22 12:10:00|71.11|70.81|71.14|70.84|71.14|70.84|71.11|70.81|3
1732277410000|2024-11-22 12:10:10|71.15|70.85|71.19|70.89|71.2|70.9|71.15|70.85|3
1732277420000|2024-11-22 12:10:20|71.18|70.88|71.17|70.87|71.18|70.88|71.15|70.85|8
1732277430000|2024-11-22 12:10:30|71.15|70.85|71.14|70.84|71.15|70.85|71.13|70.83|4
1732277440000|2024-11-22 12:10:40|71.13|70.83|71.18|70.88|71.18|70.88|71.12|70.82|6
1732277450000|2024-11-22 12:10:50|71.19|70.89|71.08|70.78|71.19|70.89|71.08|70.78|8
1732277460000|2024-11-22 12:11:00|71.1|70.8|71.09|70.79|71.11|70.81|71.09|70.79|4
1732277470000|2024-11-22 12:11:10|71.1|70.8|71.08|70.78|71.1|70.8|71.08|70.78|3
1732277480000|2024-11-22 12:11:20|71.06|70.76|71.05|70.75|71.08|70.78|71.01|70.71|10
1732277490000|2024-11-22 12:11:30|71.04|70.74|71.09|70.79|71.09|70.79|71.04|70.74|5
1732277500000|2024-11-22 12:11:40|71.1|70.8|71.05|70.75|71.11|70.81|71.05|70.75|10
1732277510000|2024-11-22 12:11:50|71.06|70.76|71.1|70.8|71.1|70.8|71.05|70.75|9
1732277520000|2024-11-22 12:12:00|71.09|70.79|71.17|70.87|71.17|70.87|71.09|70.79|8
1732277530000|2024-11-22 12:12:10|71.16|70.86|71.16|70.86|71.18|70.88|71.13|70.83|12
1732277540000|2024-11-22 12:12:20|71.17|70.87|71.18|70.88|71.18|70.88|71.17|70.87|2
1732277680000|2024-11-22 12:14:40|71.03|70.73|71.03|70.73|71.03|70.73|71.03|70.73|1
1732277690000|2024-11-22 12:14:50|71.06|70.76|71.1|70.8|71.11|70.81|71.06|70.76|5
1732277700000|2024-11-22 12:15:00|71.11|70.81|71.08|70.78|71.11|70.81|71.06|70.76|5
1732277710000|2024-11-22 12:15:10|71.09|70.79|71.18|70.88|71.19|70.89|71.09|70.79|11
1732277720000|2024-11-22 12:15:20|71.2|70.9|71.21|70.91|71.23|70.93|71.2|70.9|4
1732277730000|2024-11-22 12:15:30|71.23|70.93|71.22|70.92|71.24|70.94|71.22|70.92|6
1732277740000|2024-11-22 12:15:40|71.21|70.91|71.26|70.96|71.26|70.96|71.21|70.91|4
1732277750000|2024-11-22 12:15:50|71.25|70.95|71.25|70.95|71.25|70.95|71.23|70.93|7
1732277760000|2024-11-22 12:16:00|71.24|70.94|71.25|70.95|71.26|70.96|71.24|70.94|6
1732277770000|2024-11-22 12:16:10|71.24|70.94|71.23|70.93|71.25|70.95|71.18|70.88|10
1732277780000|2024-11-22 12:16:20|71.25|70.95|71.29|70.99|71.29|70.99|71.25|70.95|3
1732277790000|2024-11-22 12:16:30|71.33|71.03|71.3|71|71.33|71.03|71.3|71|6
1732277800000|2024-11-22 12:16:40|71.29|70.99|71.29|70.99|71.31|71.01|71.28|70.98|9
1732277810000|2024-11-22 12:16:50|71.28|70.98|71.21|70.91|71.28|70.98|71.21|70.91|9
1732277820000|2024-11-22 12:17:00|71.22|70.92|71.22|70.92|71.22|70.92|71.21|70.91|5
1732277830000|2024-11-22 12:17:10|71.24|70.94|71.21|70.91|71.24|70.94|71.21|70.91|3
1732277840000|2024-11-22 12:17:20|71.2|70.9|71.11|70.81|71.2|70.9|71.11|70.81|10
1732277850000|2024-11-22 12:17:30|71.12|70.82|71.16|70.86|71.16|70.86|71.12|70.82|4
1732277860000|2024-11-22 12:17:40|71.17|70.87|71.17|70.87|71.18|70.88|71.17|70.87|3
1732277870000|2024-11-22 12:17:50|71.18|70.88|71.18|70.88|71.22|70.92|71.18|70.88|8
1732277880000|2024-11-22 12:18:00|71.16|70.86|71.14|70.84|71.16|70.86|71.12|70.82|6
1732277890000|2024-11-22 12:18:10|71.15|70.85|71.18|70.88|71.2|70.9|71.15|70.85|5
1732277900000|2024-11-22 12:18:20|71.22|70.92|71.21|70.91|71.22|70.92|71.2|70.9|4
1732277910000|2024-11-22 12:18:30|71.22|70.92|71.22|70.92|71.22|70.92|71.22|70.92|1
1732277920000|2024-11-22 12:18:40|71.23|70.93|71.27|70.97|71.27|70.97|71.23|70.93|2
1732277930000|2024-11-22 12:18:50|71.33|71.03|71.31|71.01|71.33|71.03|71.31|71.01|4
1732277940000|2024-11-22 12:19:00|71.26|70.96|71.28|70.98|71.28|70.98|71.24|70.94|10
1732277950000|2024-11-22 12:19:10|71.31|71.01|71.33|71.03|71.34|71.04|71.31|71.01|3
1732277960000|2024-11-22 12:19:20|71.34|71.04|71.41|71.11|71.42|71.12|71.34|71.04|5
1732277970000|2024-11-22 12:19:30|71.43|71.13|71.49|71.19|71.49|71.19|71.43|71.13|4
1732277980000|2024-11-22 12:19:40|71.55|71.25|71.59|71.29|71.59|71.29|71.55|71.25|6
1732277990000|2024-11-22 12:19:50|71.61|71.31|71.58|71.28|71.61|71.31|71.56|71.26|9
1732278000000|2024-11-22 12:20:00|71.61|71.31|71.63|71.33|71.63|71.33|71.61|71.31|3
1732278010000|2024-11-22 12:20:10|71.64|71.34|71.57|71.27|71.64|71.34|71.54|71.24|12
1732278020000|2024-11-22 12:20:20|71.56|71.26|71.36|71.06|71.56|71.26|71.36|71.06|14
1732278030000|2024-11-22 12:20:30|71.31|71.01|71.27|70.97|71.34|71.04|71.27|70.97|13
1732278040000|2024-11-22 12:20:40|71.26|70.96|71.3|71|71.32|71.02|71.26|70.96|7
1732278050000|2024-11-22 12:20:50|71.31|71.01|71.31|71.01|71.36|71.06|71.31|71.01|8
1732278060000|2024-11-22 12:21:00|71.32|71.02|71.33|71.03|71.33|71.03|71.29|70.99|5
1732278070000|2024-11-22 12:21:10|71.32|71.02|71.25|70.95|71.33|71.03|71.25|70.95|10
1732278080000|2024-11-22 12:21:20|71.26|70.96|71.2|70.9|71.28|70.98|71.2|70.9|12
1732278090000|2024-11-22 12:21:30|71.19|70.89|71.08|70.78|71.19|70.89|71.07|70.77|12
1732278100000|2024-11-22 12:21:40|71.07|70.77|71.07|70.77|71.07|70.77|70.98|70.68|12
1732278110000|2024-11-22 12:21:50|71.11|70.81|71.17|70.87|71.17|70.87|71.1|70.8|7
1732278120000|2024-11-22 12:22:00|71.2|70.9|71.31|71.01|71.32|71.02|71.2|70.9|12
1732278130000|2024-11-22 12:22:10|71.28|70.98|71.23|70.93|71.28|70.98|71.23|70.93|6
1732278140000|2024-11-22 12:22:20|71.27|70.97|71.21|70.91|71.27|70.97|71.21|70.91|9
1732278150000|2024-11-22 12:22:30|71.19|70.89|71.14|70.84|71.19|70.89|71.14|70.84|5
1732278160000|2024-11-22 12:22:40|71.15|70.85|71.2|70.9|71.21|70.91|71.15|70.85|5
1732278170000|2024-11-22 12:22:50|71.19|70.89|71.22|70.92|71.22|70.92|71.19|70.89|3
1732278180000|2024-11-22 12:23:00|71.24|70.94|71.27|70.97|71.28|70.98|71.24|70.94|4
1732278190000|2024-11-22 12:23:10|71.28|70.98|71.3|71|71.3|71|71.28|70.98|4
1732278200000|2024-11-22 12:23:20|71.32|71.02|71.32|71.02|71.32|71.02|71.29|70.99|9
1732278210000|2024-11-22 12:23:30|71.3|71|71.27|70.97|71.31|71.01|71.27|70.97|5
1732278220000|2024-11-22 12:23:40|71.25|70.95|71.41|71.11|71.41|71.11|71.24|70.94|6
1732278230000|2024-11-22 12:23:50|71.43|71.13|71.42|71.12|71.43|71.13|71.35|71.05|8
1732278240000|2024-11-22 12:24:00|71.4|71.1|71.38|71.08|71.4|71.1|71.35|71.05|15
1732278250000|2024-11-22 12:24:10|71.39|71.09|71.37|71.07|71.42|71.12|71.37|71.07|8
1732278260000|2024-11-22 12:24:20|71.39|71.09|71.49|71.19|71.49|71.19|71.39|71.09|6
1732278270000|2024-11-22 12:24:30|71.48|71.18|71.41|71.11|71.48|71.18|71.41|71.11|6
1732278280000|2024-11-22 12:24:40|71.4|71.1|71.43|71.13|71.43|71.13|71.4|71.1|2
1732278290000|2024-11-22 12:24:50|71.42|71.12|71.41|71.11|71.42|71.12|71.37|71.07|5
1732278300000|2024-11-22 12:25:00|71.45|71.15|71.53|71.23|71.53|71.23|71.45|71.15|4
1732278310000|2024-11-22 12:25:10|71.52|71.22|71.52|71.22|71.53|71.23|71.52|71.22|3
1732278320000|2024-11-22 12:25:20|71.5|71.2|71.4|71.1|71.5|71.2|71.4|71.1|11
1732278330000|2024-11-22 12:25:30|71.41|71.11|71.4|71.1|71.44|71.14|71.4|71.1|5
1732278340000|2024-11-22 12:25:40|71.49|71.19|71.49|71.19|71.58|71.28|71.49|71.19|11
1732278350000|2024-11-22 12:25:50|71.48|71.18|71.47|71.17|71.49|71.19|71.43|71.13|14
1732278360000|2024-11-22 12:26:00|71.48|71.18|71.41|71.11|71.49|71.19|71.41|71.11|16
1732278370000|2024-11-22 12:26:10|71.42|71.12|71.33|71.03|71.42|71.12|71.32|71.02|11
1732278380000|2024-11-22 12:26:20|71.32|71.02|71.24|70.94|71.32|71.02|71.24|70.94|8
1732278390000|2024-11-22 12:26:30|71.23|70.93|71.23|70.93|71.24|70.94|71.22|70.92|5
1732278400000|2024-11-22 12:26:40|71.24|70.94|71.24|70.94|71.24|70.94|71.23|70.93|5
1732278410000|2024-11-22 12:26:50|71.26|70.96|71.23|70.93|71.26|70.96|71.22|70.92|6
1732278420000|2024-11-22 12:27:00|71.24|70.94|71.32|71.02|71.34|71.04|71.24|70.94|8
1732278430000|2024-11-22 12:27:10|71.33|71.03|71.35|71.05|71.35|71.05|71.32|71.02|6
1732278440000|2024-11-22 12:27:20|71.34|71.04|71.35|71.05|71.35|71.05|71.33|71.03|10
1732278450000|2024-11-22 12:27:30|71.34|71.04|71.31|71.01|71.35|71.05|71.31|71.01|11
1732278460000|2024-11-22 12:27:40|71.3|71|71.3|71|71.3|71|71.3|71|1
1732278470000|2024-11-22 12:27:50|71.27|70.97|71.19|70.89|71.27|70.97|71.19|70.89|5
1732278480000|2024-11-22 12:28:00|71.18|70.88|71.13|70.83|71.18|70.88|71.13|70.83|7
1732278490000|2024-11-22 12:28:10|71.12|70.82|71.12|70.82|71.12|70.82|71.12|70.82|1
1732278510000|2024-11-22 12:28:30|71.09|70.79|71.01|70.71|71.09|70.79|71.01|70.71|7
1732278520000|2024-11-22 12:28:40|71.09|70.79|71.16|70.86|71.18|70.88|71.09|70.79|6
1732278530000|2024-11-22 12:28:50|71.2|70.9|71.21|70.91|71.23|70.93|71.17|70.87|10
1732278540000|2024-11-22 12:29:00|71.2|70.9|71.17|70.87|71.21|70.91|71.17|70.87|5
1732278550000|2024-11-22 12:29:10|71.18|70.88|71.21|70.91|71.21|70.91|71.18|70.88|5
1732278560000|2024-11-22 12:29:20|71.19|70.89|71.16|70.86|71.19|70.89|71.16|70.86|3
1732278570000|2024-11-22 12:29:30|71.15|70.85|71.13|70.83|71.15|70.85|71.13|70.83|2
1732278580000|2024-11-22 12:29:40|71.14|70.84|71.15|70.85|71.15|70.85|71.13|70.83|14
1732278590000|2024-11-22 12:29:50|71.14|70.84|71.14|70.84|71.14|70.84|71.14|70.84|1
1732278600000|2024-11-22 12:30:00|71.2|70.9|71.15|70.85|71.23|70.93|71.15|70.85|13
1732278610000|2024-11-22 12:30:10|71.16|70.86|71.19|70.89|71.2|70.9|71.16|70.86|6
1732278620000|2024-11-22 12:30:20|71.18|70.88|71.19|70.89|71.19|70.89|71.18|70.88|2
1732278630000|2024-11-22 12:30:30|71.2|70.9|71.19|70.89|71.2|70.9|71.17|70.87|6
1732278640000|2024-11-22 12:30:40|71.2|70.9|71.19|70.89|71.2|70.9|71.19|70.89|2
1732278650000|2024-11-22 12:30:50|71.2|70.9|71.32|71.02|71.33|71.03|71.2|70.9|17
1732278660000|2024-11-22 12:31:00|71.31|71.01|71.21|70.91|71.32|71.02|71.21|70.91|20
1732278670000|2024-11-22 12:31:10|71.18|70.88|71.2|70.9|71.21|70.91|71.18|70.88|11
1732278680000|2024-11-22 12:31:20|71.19|70.89|71.23|70.93|71.24|70.94|71.19|70.89|12
1732278690000|2024-11-22 12:31:30|71.24|70.94|71.29|70.99|71.31|71.01|71.24|70.94|8
1732278700000|2024-11-22 12:31:40|71.3|71|71.32|71.02|71.34|71.04|71.3|71|7
1732278710000|2024-11-22 12:31:50|71.31|71.01|71.2|70.9|71.31|71.01|71.2|70.9|8
1732278720000|2024-11-22 12:32:00|71.19|70.89|71.09|70.79|71.19|70.89|71.09|70.79|9
1732278730000|2024-11-22 12:32:10|71.1|70.8|71.09|70.79|71.11|70.81|71.09|70.79|4
1732278740000|2024-11-22 12:32:20|71.08|70.78|71.2|70.9|71.21|70.91|71.08|70.78|15
1732278750000|2024-11-22 12:32:30|71.21|70.91|71.31|71.01|71.33|71.03|71.21|70.91|9
1732278760000|2024-11-22 12:32:40|71.3|71|71.3|71|71.3|71|71.3|71|1
1732278770000|2024-11-22 12:32:50|71.29|70.99|71.3|71|71.3|71|71.28|70.98|5
1732278780000|2024-11-22 12:33:00|71.31|71.01|71.29|70.99|71.31|71.01|71.29|70.99|3
1732278790000|2024-11-22 12:33:10|71.3|71|71.18|70.88|71.3|71|71.18|70.88|7
1732278800000|2024-11-22 12:33:20|71.2|70.9|71.3|71|71.3|71|71.19|70.89|9
1732278810000|2024-11-22 12:33:30|71.31|71.01|71.31|71.01|71.31|71.01|71.31|71.01|1
1732278820000|2024-11-22 12:33:40|71.3|71|71.29|70.99|71.3|71|71.29|70.99|2
1732278830000|2024-11-22 12:33:50|71.3|71|71.26|70.96|71.3|71|71.22|70.92|9
1732278840000|2024-11-22 12:34:00|71.28|70.98|71.17|70.87|71.28|70.98|71.16|70.86|10
1732278850000|2024-11-22 12:34:10|71.18|70.88|71.18|70.88|71.21|70.91|71.18|70.88|7
1732278860000|2024-11-22 12:34:20|71.17|70.87|71.11|70.81|71.17|70.87|71.08|70.78|12
1732278870000|2024-11-22 12:34:30|71.1|70.8|71.1|70.8|71.11|70.81|71.09|70.79|7
1732278880000|2024-11-22 12:34:40|71.11|70.81|71.15|70.85|71.17|70.87|71.11|70.81|8
1732278890000|2024-11-22 12:34:50|71.16|70.86|71.2|70.9|71.23|70.93|71.16|70.86|9
1732278900000|2024-11-22 12:35:00|71.21|70.91|71.31|71.01|71.31|71.01|71.21|70.91|5
1732278910000|2024-11-22 12:35:10|71.3|71|71.27|70.97|71.31|71.01|71.27|70.97|7
1732278920000|2024-11-22 12:35:20|71.25|70.95|71.27|70.97|71.28|70.98|71.25|70.95|5
1732278930000|2024-11-22 12:35:30|71.2|70.9|71.21|70.91|71.21|70.91|71.18|70.88|9
1732278940000|2024-11-22 12:35:40|71.2|70.9|71.2|70.9|71.2|70.9|71.2|70.9|1
1732278950000|2024-11-22 12:35:50|71.19|70.89|71.18|70.88|71.19|70.89|71.18|70.88|2
1732278960000|2024-11-22 12:36:00|71.19|70.89|71.19|70.89|71.2|70.9|71.19|70.89|5
1732278970000|2024-11-22 12:36:10|71.25|70.95|71.28|70.98|71.31|71.01|71.25|70.95|11
1732278980000|2024-11-22 12:36:20|71.29|70.99|71.29|70.99|71.3|71|71.29|70.99|3
1732278990000|2024-11-22 12:36:30|71.3|71|71.28|70.98|71.3|71|71.27|70.97|6
1732279000000|2024-11-22 12:36:40|71.27|70.97|71.18|70.88|71.29|70.99|71.17|70.87|15
1732279010000|2024-11-22 12:36:50|71.19|70.89|71.28|70.98|71.32|71.02|71.19|70.89|12
1732279020000|2024-11-22 12:37:00|71.3|71|71.28|70.98|71.31|71.01|71.28|70.98|7
1732279030000|2024-11-22 12:37:10|71.29|70.99|71.29|70.99|71.31|71.01|71.29|70.99|8
1732279040000|2024-11-22 12:37:20|71.28|70.98|71.27|70.97|71.28|70.98|71.27|70.97|2
1732279050000|2024-11-22 12:37:30|71.26|70.96|71.19|70.89|71.26|70.96|71.18|70.88|5
1732279060000|2024-11-22 12:37:40|71.2|70.9|71.2|70.9|71.2|70.9|71.19|70.89|3
1732279070000|2024-11-22 12:37:50|71.19|70.89|71.2|70.9|71.2|70.9|71.19|70.89|2
1732279080000|2024-11-22 12:38:00|71.19|70.89|71.19|70.89|71.2|70.9|71.18|70.88|7
1732279090000|2024-11-22 12:38:10|71.2|70.9|71.16|70.86|71.2|70.9|71.13|70.83|8
1732279100000|2024-11-22 12:38:20|71.12|70.82|71.16|70.86|71.16|70.86|71.12|70.82|4
1732279110000|2024-11-22 12:38:30|71.15|70.85|71.09|70.79|71.15|70.85|71.08|70.78|14
1732279120000|2024-11-22 12:38:40|71.1|70.8|71.1|70.8|71.11|70.81|71.1|70.8|5
1732279130000|2024-11-22 12:38:50|71.12|70.82|71.11|70.81|71.12|70.82|71.1|70.8|4
1732279140000|2024-11-22 12:39:00|71.1|70.8|71.17|70.87|71.21|70.91|71.1|70.8|7
1732279150000|2024-11-22 12:39:10|71.16|70.86|71.21|70.91|71.21|70.91|71.14|70.84|9
1732279160000|2024-11-22 12:39:20|71.22|70.92|71.29|70.99|71.31|71.01|71.22|70.92|6
1732279170000|2024-11-22 12:39:30|71.3|71|71.29|70.99|71.31|71.01|71.29|70.99|6
1732279190000|2024-11-22 12:39:50|71.28|70.98|71.23|70.93|71.28|70.98|71.2|70.9|12
1732279200000|2024-11-22 12:40:00|71.24|70.94|71.23|70.93|71.26|70.96|71.21|70.91|10
1732279210000|2024-11-22 12:40:10|71.22|70.92|71.46|71.16|71.5|71.2|71.21|70.91|25
1732279220000|2024-11-22 12:40:20|71.47|71.17|71.43|71.13|71.52|71.22|71.43|71.13|16
1732279230000|2024-11-22 12:40:30|71.45|71.15|71.41|71.11|71.45|71.15|71.4|71.1|15
1732279240000|2024-11-22 12:40:40|71.42|71.12|71.53|71.23|71.53|71.23|71.37|71.07|17
1732279250000|2024-11-22 12:40:50|71.52|71.22|71.52|71.22|71.58|71.28|71.52|71.22|12
1732279260000|2024-11-22 12:41:00|71.51|71.21|71.58|71.28|71.59|71.29|71.5|71.2|10
1732279270000|2024-11-22 12:41:10|71.57|71.27|71.49|71.19|71.57|71.27|71.48|71.18|9
1732279280000|2024-11-22 12:41:20|71.48|71.18|71.46|71.16|71.49|71.19|71.41|71.11|13
1732279290000|2024-11-22 12:41:30|71.48|71.18|71.47|71.17|71.49|71.19|71.47|71.17|8
1732279300000|2024-11-22 12:41:40|71.46|71.16|71.39|71.09|71.47|71.17|71.39|71.09|19
1732279310000|2024-11-22 12:41:50|71.41|71.11|71.52|71.22|71.52|71.22|71.41|71.11|10
1732279320000|2024-11-22 12:42:00|71.53|71.23|71.58|71.28|71.58|71.28|71.47|71.17|14
1732279330000|2024-11-22 12:42:10|71.57|71.27|71.49|71.19|71.57|71.27|71.49|71.19|8
1732279340000|2024-11-22 12:42:20|71.48|71.18|71.47|71.17|71.48|71.18|71.47|71.17|6
1732279350000|2024-11-22 12:42:30|71.48|71.18|71.38|71.08|71.5|71.2|71.38|71.08|11
1732279360000|2024-11-22 12:42:40|71.37|71.07|71.37|71.07|71.37|71.07|71.31|71.01|14
1732279370000|2024-11-22 12:42:50|71.36|71.06|71.4|71.1|71.4|71.1|71.36|71.06|6
1732279380000|2024-11-22 12:43:00|71.41|71.11|71.46|71.16|71.47|71.17|71.41|71.11|10
1732279390000|2024-11-22 12:43:10|71.47|71.17|71.46|71.16|71.47|71.17|71.44|71.14|11
1732279400000|2024-11-22 12:43:20|71.45|71.15|71.43|71.13|71.45|71.15|71.43|71.13|9
1732279410000|2024-11-22 12:43:30|71.42|71.12|71.41|71.11|71.42|71.12|71.41|71.11|2
1732279420000|2024-11-22 12:43:40|71.43|71.13|71.42|71.12|71.49|71.19|71.42|71.12|9
1732279430000|2024-11-22 12:43:50|71.43|71.13|71.47|71.17|71.48|71.18|71.43|71.13|8
1732279440000|2024-11-22 12:44:00|71.48|71.18|71.47|71.17|71.49|71.19|71.46|71.16|6
1732279450000|2024-11-22 12:44:10|71.48|71.18|71.43|71.13|71.48|71.18|71.4|71.1|8
1732279460000|2024-11-22 12:44:20|71.44|71.14|71.42|71.12|71.48|71.18|71.4|71.1|12
1732279470000|2024-11-22 12:44:30|71.43|71.13|71.42|71.12|71.43|71.13|71.4|71.1|8
1732279480000|2024-11-22 12:44:40|71.43|71.13|71.43|71.13|71.43|71.13|71.43|71.13|1
1732279490000|2024-11-22 12:44:50|71.41|71.11|71.37|71.07|71.41|71.11|71.36|71.06|6
1732279500000|2024-11-22 12:45:00|71.31|71.01|71.33|71.03|71.35|71.05|71.31|71.01|5
1732279510000|2024-11-22 12:45:10|71.34|71.04|71.36|71.06|71.36|71.06|71.34|71.04|2
1732279520000|2024-11-22 12:45:20|71.39|71.09|71.44|71.14|71.5|71.2|71.39|71.09|15
1732279530000|2024-11-22 12:45:30|71.45|71.15|71.44|71.14|71.47|71.17|71.44|71.14|10
1732279540000|2024-11-22 12:45:40|71.43|71.13|71.32|71.02|71.43|71.13|71.32|71.02|11
1732279550000|2024-11-22 12:45:50|71.31|71.01|71.17|70.87|71.31|71.01|71.17|70.87|12
1732279560000|2024-11-22 12:46:00|71.16|70.86|71.23|70.93|71.23|70.93|71.16|70.86|6
1732279570000|2024-11-22 12:46:10|71.24|70.94|71.4|71.1|71.4|71.1|71.23|70.93|9
1732279580000|2024-11-22 12:46:20|71.41|71.11|71.35|71.05|71.42|71.12|71.35|71.05|16
1732279590000|2024-11-22 12:46:30|71.33|71.03|71.28|70.98|71.33|71.03|71.24|70.94|12
1732279600000|2024-11-22 12:46:40|71.3|71|71.34|71.04|71.34|71.04|71.28|70.98|8
1732279610000|2024-11-22 12:46:50|71.36|71.06|71.35|71.05|71.39|71.09|71.35|71.05|9
1732279620000|2024-11-22 12:47:00|71.31|71.01|71.29|70.99|71.33|71.03|71.28|70.98|13
1732279630000|2024-11-22 12:47:10|71.3|71|71.27|70.97|71.39|71.09|71.27|70.97|14
1732279640000|2024-11-22 12:47:20|71.26|70.96|71.23|70.93|71.26|70.96|71.19|70.89|9
1732279650000|2024-11-22 12:47:30|71.25|70.95|71.26|70.96|71.26|70.96|71.23|70.93|6
1732279660000|2024-11-22 12:47:40|71.27|70.97|71.27|70.97|71.27|70.97|71.26|70.96|3
1732279670000|2024-11-22 12:47:50|71.26|70.96|71.32|71.02|71.32|71.02|71.26|70.96|3
1732279680000|2024-11-22 12:48:00|71.31|71.01|71.34|71.04|71.35|71.05|71.3|71|8
1732279690000|2024-11-22 12:48:10|71.33|71.03|71.39|71.09|71.39|71.09|71.33|71.03|5
1732279700000|2024-11-22 12:48:20|71.38|71.08|71.36|71.06|71.39|71.09|71.36|71.06|5
1732279710000|2024-11-22 12:48:30|71.35|71.05|71.34|71.04|71.36|71.06|71.34|71.04|5
1732279720000|2024-11-22 12:48:40|71.33|71.03|71.24|70.94|71.33|71.03|71.22|70.92|11
1732279730000|2024-11-22 12:48:50|71.23|70.93|71.23|70.93|71.23|70.93|71.23|70.93|1
1732279740000|2024-11-22 12:49:00|71.22|70.92|71.25|70.95|71.25|70.95|71.22|70.92|2
1732279750000|2024-11-22 12:49:10|71.24|70.94|71.26|70.96|71.26|70.96|71.24|70.94|3
1732279760000|2024-11-22 12:49:20|71.3|71|71.26|70.96|71.3|71|71.26|70.96|4
1732279770000|2024-11-22 12:49:30|71.24|70.94|71.19|70.89|71.25|70.95|71.18|70.88|6
1732279780000|2024-11-22 12:49:40|71.2|70.9|71.21|70.91|71.22|70.92|71.2|70.9|4
1732279790000|2024-11-22 12:49:50|71.23|70.93|71.19|70.89|71.23|70.93|71.19|70.89|4
1732279800000|2024-11-22 12:50:00|71.22|70.92|71.26|70.96|71.28|70.98|71.21|70.91|8
1732279810000|2024-11-22 12:50:10|71.31|71.01|71.32|71.02|71.32|71.02|71.31|71.01|2
1732279820000|2024-11-22 12:50:20|71.33|71.03|71.37|71.07|71.4|71.1|71.33|71.03|9
1732279830000|2024-11-22 12:50:30|71.38|71.08|71.42|71.12|71.42|71.12|71.37|71.07|7
1732279840000|2024-11-22 12:50:40|71.41|71.11|71.46|71.16|71.46|71.16|71.41|71.11|5
1732279850000|2024-11-22 12:50:50|71.45|71.15|71.43|71.13|71.45|71.15|71.43|71.13|3
1732279860000|2024-11-22 12:51:00|71.42|71.12|71.45|71.15|71.45|71.15|71.42|71.12|3
1732279870000|2024-11-22 12:51:10|71.48|71.18|71.47|71.17|71.5|71.2|71.47|71.17|9
1732279880000|2024-11-22 12:51:20|71.46|71.16|71.45|71.15|71.46|71.16|71.45|71.15|4
1732279890000|2024-11-22 12:51:30|71.46|71.16|71.53|71.23|71.53|71.23|71.46|71.16|5
1732279900000|2024-11-22 12:51:40|71.52|71.22|71.52|71.22|71.52|71.22|71.52|71.22|1
1732279910000|2024-11-22 12:51:50|71.51|71.21|71.45|71.15|71.52|71.22|71.45|71.15|11
1732279920000|2024-11-22 12:52:00|71.43|71.13|71.46|71.16|71.49|71.19|71.43|71.13|8
1732279930000|2024-11-22 12:52:10|71.47|71.17|71.51|71.21|71.51|71.21|71.47|71.17|4
1732279940000|2024-11-22 12:52:20|71.52|71.22|71.49|71.19|71.52|71.22|71.49|71.19|4
1732279950000|2024-11-22 12:52:30|71.5|71.2|71.58|71.28|71.58|71.28|71.5|71.2|8
1732279960000|2024-11-22 12:52:40|71.59|71.29|71.64|71.34|71.64|71.34|71.58|71.28|7
1732279970000|2024-11-22 12:52:50|71.63|71.33|71.66|71.36|71.69|71.39|71.62|71.32|9
1732279980000|2024-11-22 12:53:00|71.68|71.38|71.61|71.31|71.68|71.38|71.61|71.31|4
1732279990000|2024-11-22 12:53:10|71.57|71.27|71.57|71.27|71.58|71.28|71.57|71.27|3
1732280000000|2024-11-22 12:53:20|71.58|71.28|71.63|71.33|71.63|71.33|71.57|71.27|6
1732280010000|2024-11-22 12:53:30|71.64|71.34|71.64|71.34|71.66|71.36|71.64|71.34|5
1732280020000|2024-11-22 12:53:40|71.66|71.36|71.73|71.43|71.73|71.43|71.66|71.36|5
1732280030000|2024-11-22 12:53:50|71.74|71.44|71.78|71.48|71.78|71.48|71.74|71.44|2
1732280040000|2024-11-22 12:54:00|71.81|71.51|71.81|71.51|71.82|71.52|71.81|71.51|3
1732280050000|2024-11-22 12:54:10|71.8|71.5|71.73|71.43|71.8|71.5|71.68|71.38|12
1732280060000|2024-11-22 12:54:20|71.74|71.44|71.76|71.46|71.76|71.46|71.73|71.43|5
1732280070000|2024-11-22 12:54:30|71.77|71.47|71.7|71.4|71.77|71.47|71.7|71.4|10
1732280080000|2024-11-22 12:54:40|71.69|71.39|71.72|71.42|71.72|71.42|71.65|71.35|7
1732280090000|2024-11-22 12:54:50|71.71|71.41|71.72|71.42|71.72|71.42|71.71|71.41|2
1732280100000|2024-11-22 12:55:00|71.79|71.49|71.81|71.51|71.82|71.52|71.78|71.48|5
1732280110000|2024-11-22 12:55:10|71.83|71.53|71.84|71.54|71.85|71.55|71.83|71.53|7
1732280120000|2024-11-22 12:55:20|71.86|71.56|71.81|71.51|71.87|71.57|71.81|71.51|8
1732280130000|2024-11-22 12:55:30|71.8|71.5|71.81|71.51|71.82|71.52|71.79|71.49|6
1732280140000|2024-11-22 12:55:40|71.79|71.49|71.77|71.47|71.79|71.49|71.77|71.47|3
1732280150000|2024-11-22 12:55:50|71.78|71.48|71.8|71.5|71.8|71.5|71.77|71.47|5
1732280160000|2024-11-22 12:56:00|71.81|71.51|71.82|71.52|71.82|71.52|71.79|71.49|6
1732280170000|2024-11-22 12:56:10|71.81|71.51|71.78|71.48|71.81|71.51|71.78|71.48|3
1732280180000|2024-11-22 12:56:20|71.77|71.47|71.81|71.51|71.81|71.51|71.77|71.47|3
1732280190000|2024-11-22 12:56:30|71.82|71.52|71.8|71.5|71.82|71.52|71.8|71.5|5
1732280200000|2024-11-22 12:56:40|71.81|71.51|71.8|71.5|71.82|71.52|71.8|71.5|4
1732280210000|2024-11-22 12:56:50|71.81|71.51|71.8|71.5|71.81|71.51|71.8|71.5|2
1732280220000|2024-11-22 12:57:00|71.81|71.51|71.81|71.51|71.81|71.51|71.8|71.5|3
1732280230000|2024-11-22 12:57:10|71.8|71.5|71.81|71.51|71.81|71.51|71.75|71.45|7
1732280240000|2024-11-22 12:57:20|71.83|71.53|71.83|71.53|71.83|71.53|71.83|71.53|1
1732280250000|2024-11-22 12:57:30|71.84|71.54|71.94|71.64|71.94|71.64|71.84|71.54|3
1732280270000|2024-11-22 12:57:50|71.96|71.66|71.93|71.63|71.97|71.67|71.93|71.63|7
1732280280000|2024-11-22 12:58:00|71.94|71.64|71.96|71.66|71.96|71.66|71.94|71.64|2
1732280290000|2024-11-22 12:58:10|71.98|71.68|71.98|71.68|71.98|71.68|71.98|71.68|1
1732280300000|2024-11-22 12:58:20|71.96|71.66|71.95|71.65|71.96|71.66|71.94|71.64|3
1732280310000|2024-11-22 12:58:30|71.94|71.64|71.93|71.63|71.95|71.65|71.93|71.63|4
1732280320000|2024-11-22 12:58:40|71.94|71.64|71.95|71.65|71.95|71.65|71.94|71.64|2
1732280330000|2024-11-22 12:58:50|71.94|71.64|71.88|71.58|71.94|71.64|71.88|71.58|8
1732280340000|2024-11-22 12:59:00|71.87|71.57|71.85|71.55|71.87|71.57|71.85|71.55|6
1732280350000|2024-11-22 12:59:10|71.84|71.54|71.85|71.55|71.85|71.55|71.83|71.53|4
1732280360000|2024-11-22 12:59:20|71.84|71.54|71.81|71.51|71.84|71.54|71.77|71.47|7
1732280370000|2024-11-22 12:59:30|71.82|71.52|71.82|71.52|71.84|71.54|71.82|71.52|4
1732280380000|2024-11-22 12:59:40|71.81|71.51|71.81|71.51|71.81|71.51|71.8|71.5|3
1732280390000|2024-11-22 12:59:50|71.78|71.48|71.74|71.44|71.78|71.48|71.71|71.41|7
1732280400000|2024-11-22 13:00:00|71.87|71.57|71.8|71.5|71.89|71.59|71.8|71.5|14
1732280410000|2024-11-22 13:00:10|71.79|71.49|71.67|71.37|71.79|71.49|71.66|71.36|15
1732280420000|2024-11-22 13:00:20|71.63|71.33|71.43|71.13|71.63|71.33|71.43|71.13|18
1732280430000|2024-11-22 13:00:30|71.45|71.15|71.39|71.09|71.5|71.2|71.39|71.09|21
1732280440000|2024-11-22 13:00:40|71.35|71.05|71.46|71.16|71.49|71.19|71.35|71.05|18
1732280450000|2024-11-22 13:00:50|71.45|71.15|71.58|71.28|71.61|71.31|71.44|71.14|15
1732280460000|2024-11-22 13:01:00|71.57|71.27|71.47|71.17|71.57|71.27|71.47|71.17|17
1732280470000|2024-11-22 13:01:10|71.46|71.16|71.3|71|71.46|71.16|71.29|70.99|20
1732280480000|2024-11-22 13:01:20|71.28|70.98|71.07|70.77|71.29|70.99|71.05|70.75|25
1732280490000|2024-11-22 13:01:30|71.08|70.78|70.98|70.68|71.08|70.78|70.96|70.66|19
1732280500000|2024-11-22 13:01:40|70.97|70.67|70.88|70.58|70.98|70.68|70.87|70.57|17
1732280510000|2024-11-22 13:01:50|70.87|70.57|71.01|70.71|71.02|70.72|70.87|70.57|20
1732280520000|2024-11-22 13:02:00|71|70.7|70.9|70.6|71.01|70.71|70.89|70.59|18
1732280530000|2024-11-22 13:02:10|70.89|70.59|70.72|70.42|70.89|70.59|70.72|70.42|17
1732280540000|2024-11-22 13:02:20|70.71|70.41|70.59|70.29|70.71|70.41|70.58|70.28|12
1732280550000|2024-11-22 13:02:30|70.6|70.3|70.46|70.16|70.6|70.3|70.41|70.11|15
1732280560000|2024-11-22 13:02:40|70.48|70.18|70.62|70.32|70.62|70.32|70.47|70.17|22
1732280570000|2024-11-22 13:02:50|70.61|70.31|70.6|70.3|70.61|70.31|70.58|70.28|14
1732280580000|2024-11-22 13:03:00|70.61|70.31|70.79|70.49|70.83|70.53|70.61|70.31|15
1732280590000|2024-11-22 13:03:10|70.8|70.5|70.81|70.51|70.92|70.62|70.79|70.49|18
1732280600000|2024-11-22 13:03:20|70.8|70.5|70.67|70.37|70.8|70.5|70.65|70.35|21
1732280610000|2024-11-22 13:03:30|70.65|70.35|70.7|70.4|70.71|70.41|70.65|70.35|7
1732280620000|2024-11-22 13:03:40|70.69|70.39|70.66|70.36|70.69|70.39|70.63|70.33|17
1732280630000|2024-11-22 13:03:50|70.65|70.35|70.47|70.17|70.65|70.35|70.47|70.17|15
1732280640000|2024-11-22 13:04:00|70.49|70.19|70.54|70.24|70.54|70.24|70.49|70.19|4
1732280650000|2024-11-22 13:04:10|70.55|70.25|70.37|70.07|70.55|70.25|70.34|70.04|21
1732280660000|2024-11-22 13:04:20|70.38|70.08|70.34|70.04|70.38|70.08|70.33|70.03|10
1732280670000|2024-11-22 13:04:30|70.33|70.03|70.17|69.87|70.33|70.03|70.17|69.87|22
1732280680000|2024-11-22 13:04:40|70.18|69.88|69.98|69.68|70.18|69.88|69.98|69.68|15
1732280690000|2024-11-22 13:04:50|69.99|69.69|70.06|69.76|70.08|69.78|69.97|69.67|14
1732280700000|2024-11-22 13:05:00|70.07|69.77|69.92|69.62|70.09|69.79|69.91|69.61|21
1732280710000|2024-11-22 13:05:10|69.9|69.6|69.87|69.57|69.91|69.61|69.78|69.48|25
1732280720000|2024-11-22 13:05:20|69.88|69.58|69.95|69.65|69.98|69.68|69.86|69.56|28
1732280730000|2024-11-22 13:05:30|69.96|69.66|69.94|69.64|69.99|69.69|69.9|69.6|20
1732280740000|2024-11-22 13:05:40|69.95|69.65|69.88|69.58|69.95|69.65|69.86|69.56|20
1732280750000|2024-11-22 13:05:50|69.89|69.59|69.84|69.54|69.89|69.59|69.81|69.51|21
1732280760000|2024-11-22 13:06:00|69.85|69.55|69.88|69.58|69.89|69.59|69.82|69.52|14
1732280770000|2024-11-22 13:06:10|69.9|69.6|69.8|69.5|69.9|69.6|69.8|69.5|11
1732280780000|2024-11-22 13:06:20|69.81|69.51|69.81|69.51|69.82|69.52|69.8|69.5|9
1732280790000|2024-11-22 13:06:30|69.8|69.5|69.83|69.53|69.87|69.57|69.8|69.5|11
1732280800000|2024-11-22 13:06:40|69.82|69.52|69.85|69.55|69.89|69.59|69.82|69.52|18
1732280810000|2024-11-22 13:06:50|69.87|69.57|69.92|69.62|70|69.7|69.86|69.56|18
1732280820000|2024-11-22 13:07:00|69.91|69.61|69.82|69.52|69.95|69.65|69.81|69.51|18
1732280830000|2024-11-22 13:07:10|69.81|69.51|69.59|69.29|69.81|69.51|69.57|69.27|16
1732280840000|2024-11-22 13:07:20|69.56|69.26|69.69|69.39|69.71|69.41|69.55|69.25|21
1732280850000|2024-11-22 13:07:30|69.7|69.4|69.7|69.4|69.7|69.4|69.64|69.34|15
1732280860000|2024-11-22 13:07:40|69.69|69.39|69.77|69.47|69.78|69.48|69.68|69.38|20
1732280870000|2024-11-22 13:07:50|69.78|69.48|69.8|69.5|69.82|69.52|69.76|69.46|13
1732280880000|2024-11-22 13:08:00|69.81|69.51|69.86|69.56|69.91|69.61|69.81|69.51|16
1732280890000|2024-11-22 13:08:10|69.87|69.57|69.98|69.68|69.99|69.69|69.87|69.57|16
1732280900000|2024-11-22 13:08:20|69.97|69.67|69.99|69.69|70.05|69.75|69.96|69.66|10
1732280910000|2024-11-22 13:08:30|70|69.7|69.97|69.67|70.01|69.71|69.97|69.67|6
1732280920000|2024-11-22 13:08:40|69.96|69.66|70.01|69.71|70.01|69.71|69.95|69.65|6
1732280930000|2024-11-22 13:08:50|69.99|69.69|70.01|69.71|70.01|69.71|69.97|69.67|12
1732280940000|2024-11-22 13:09:00|70|69.7|69.98|69.68|70.05|69.75|69.97|69.67|16
1732280950000|2024-11-22 13:09:10|69.99|69.69|69.91|69.61|70.02|69.72|69.9|69.6|19
1732280960000|2024-11-22 13:09:20|69.9|69.6|69.94|69.64|69.94|69.64|69.88|69.58|8
1732280970000|2024-11-22 13:09:30|69.92|69.62|69.96|69.66|69.96|69.66|69.91|69.61|9
1732280980000|2024-11-22 13:09:40|69.97|69.67|69.96|69.66|69.98|69.68|69.96|69.66|6
1732280990000|2024-11-22 13:09:50|69.95|69.65|69.95|69.65|69.97|69.67|69.94|69.64|10
1732281000000|2024-11-22 13:10:00|69.94|69.64|69.86|69.56|69.94|69.64|69.85|69.55|9
1732281010000|2024-11-22 13:10:10|69.87|69.57|69.97|69.67|69.97|69.67|69.86|69.56|8
1732281020000|2024-11-22 13:10:20|69.98|69.68|69.91|69.61|69.98|69.68|69.9|69.6|10
1732281030000|2024-11-22 13:10:30|69.94|69.64|69.66|69.36|69.95|69.65|69.66|69.36|15
1732281040000|2024-11-22 13:10:40|69.65|69.35|69.64|69.34|69.66|69.36|69.63|69.33|12
1732281050000|2024-11-22 13:10:50|69.65|69.35|69.55|69.25|69.65|69.35|69.55|69.25|11
1732281060000|2024-11-22 13:11:00|69.54|69.24|69.46|69.16|69.6|69.3|69.43|69.13|25
1732281070000|2024-11-22 13:11:10|69.47|69.17|69.6|69.3|69.6|69.3|69.47|69.17|16
1732281080000|2024-11-22 13:11:20|69.58|69.28|69.7|69.4|69.76|69.46|69.57|69.27|18
1732281090000|2024-11-22 13:11:30|69.71|69.41|69.68|69.38|69.78|69.48|69.68|69.38|13
1732281100000|2024-11-22 13:11:40|69.77|69.47|69.65|69.35|69.77|69.47|69.64|69.34|15
1732281110000|2024-11-22 13:11:50|69.66|69.36|69.75|69.45|69.75|69.45|69.66|69.36|17
1732281120000|2024-11-22 13:12:00|69.76|69.46|69.69|69.39|69.77|69.47|69.69|69.39|12
1732281130000|2024-11-22 13:12:10|69.7|69.4|69.53|69.23|69.7|69.4|69.53|69.23|16
1732281140000|2024-11-22 13:12:20|69.55|69.25|69.49|69.19|69.55|69.25|69.48|69.18|7
1732281150000|2024-11-22 13:12:30|69.51|69.21|69.53|69.23|69.55|69.25|69.49|69.19|14
1732281160000|2024-11-22 13:12:40|69.54|69.24|69.54|69.24|69.54|69.24|69.46|69.16|15
1732281170000|2024-11-22 13:12:50|69.55|69.25|69.57|69.27|69.57|69.27|69.5|69.2|12
1732281180000|2024-11-22 13:13:00|69.58|69.28|69.59|69.29|69.63|69.33|69.57|69.27|14
1732281190000|2024-11-22 13:13:10|69.57|69.27|69.57|69.27|69.57|69.27|69.52|69.22|11
1732281200000|2024-11-22 13:13:20|69.58|69.28|69.56|69.26|69.58|69.28|69.51|69.21|11
1732281210000|2024-11-22 13:13:30|69.57|69.27|69.64|69.34|69.64|69.34|69.56|69.26|8
1732281220000|2024-11-22 13:13:40|69.65|69.35|69.57|69.27|69.65|69.35|69.55|69.25|8
1732281230000|2024-11-22 13:13:50|69.56|69.26|69.54|69.24|69.56|69.26|69.54|69.24|3
1732281240000|2024-11-22 13:14:00|69.55|69.25|69.49|69.19|69.56|69.26|69.47|69.17|17
1732281250000|2024-11-22 13:14:10|69.54|69.24|69.47|69.17|69.55|69.25|69.46|69.16|19
1732281260000|2024-11-22 13:14:20|69.49|69.19|69.46|69.16|69.5|69.2|69.46|69.16|6
1732281270000|2024-11-22 13:14:30|69.47|69.17|69.54|69.24|69.54|69.24|69.47|69.17|13
1732281280000|2024-11-22 13:14:40|69.55|69.25|69.67|69.37|69.67|69.37|69.55|69.25|12
1732281290000|2024-11-22 13:14:50|69.72|69.42|69.66|69.36|69.72|69.42|69.65|69.35|10
1732281300000|2024-11-22 13:15:00|69.63|69.33|69.7|69.4|69.7|69.4|69.59|69.29|11
1732281310000|2024-11-22 13:15:10|69.69|69.39|69.61|69.31|69.7|69.4|69.61|69.31|12
1732281320000|2024-11-22 13:15:20|69.6|69.3|69.47|69.17|69.6|69.3|69.47|69.17|10
1732281330000|2024-11-22 13:15:30|69.48|69.18|69.52|69.22|69.52|69.22|69.47|69.17|10
1732281340000|2024-11-22 13:15:40|69.49|69.19|69.52|69.22|69.53|69.23|69.45|69.15|15
1732281350000|2024-11-22 13:15:50|69.51|69.21|69.49|69.19|69.51|69.21|69.47|69.17|11
1732281360000|2024-11-22 13:16:00|69.48|69.18|69.58|69.28|69.6|69.3|69.48|69.18|12
1732281370000|2024-11-22 13:16:10|69.57|69.27|69.52|69.22|69.62|69.32|69.52|69.22|13
1732281380000|2024-11-22 13:16:20|69.51|69.21|69.49|69.19|69.51|69.21|69.48|69.18|13
1732281390000|2024-11-22 13:16:30|69.5|69.2|69.48|69.18|69.51|69.21|69.45|69.15|14
1732281400000|2024-11-22 13:16:40|69.49|69.19|69.58|69.28|69.58|69.28|69.49|69.19|11
1732281410000|2024-11-22 13:16:50|69.61|69.31|69.51|69.21|69.61|69.31|69.51|69.21|12
1732281420000|2024-11-22 13:17:00|69.52|69.22|69.5|69.2|69.52|69.22|69.49|69.19|5
1732281430000|2024-11-22 13:17:10|69.49|69.19|69.48|69.18|69.51|69.21|69.48|69.18|16
1732281440000|2024-11-22 13:17:20|69.47|69.17|69.45|69.15|69.47|69.17|69.42|69.12|14
1732281450000|2024-11-22 13:17:30|69.46|69.16|69.4|69.1|69.46|69.16|69.39|69.09|17
1732281460000|2024-11-22 13:17:40|69.39|69.09|69.29|68.99|69.39|69.09|69.28|68.98|18
1732281470000|2024-11-22 13:17:50|69.28|68.98|69.31|69.01|69.31|69.01|69.25|68.95|13
1732281480000|2024-11-22 13:18:00|69.29|68.99|69.27|68.97|69.29|68.99|69.23|68.93|9
1732281490000|2024-11-22 13:18:10|69.31|69.01|69.29|68.99|69.31|69.01|69.25|68.95|19
1732281500000|2024-11-22 13:18:20|69.3|69|69.24|68.94|69.3|69|69.23|68.93|15
1732281510000|2024-11-22 13:18:30|69.27|68.97|69.28|68.98|69.31|69.01|69.27|68.97|10
1732281520000|2024-11-22 13:18:40|69.27|68.97|69.19|68.89|69.28|68.98|69.19|68.89|9
1732281530000|2024-11-22 13:18:50|69.18|68.88|69.16|68.86|69.21|68.91|69.14|68.84|15
1732281540000|2024-11-22 13:19:00|69.15|68.85|69.19|68.89|69.19|68.89|69.13|68.83|15
1732281550000|2024-11-22 13:19:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|21
1732281560000|2024-11-22 13:19:20|69.23|68.93|69.12|68.82|69.23|68.93|69.11|68.81|11
1732281570000|2024-11-22 13:19:30|69.14|68.84|69.06|68.76|69.18|68.88|69.06|68.76|15
1732281580000|2024-11-22 13:19:40|69.05|68.75|69.16|68.86|69.18|68.88|69.05|68.75|17
1732281590000|2024-11-22 13:19:50|69.15|68.85|69.16|68.86|69.19|68.89|69.11|68.81|13
1732281600000|2024-11-22 13:20:00|69.17|68.87|69.16|68.86|69.25|68.95|69.16|68.86|14
1732281610000|2024-11-22 13:20:10|69.15|68.85|69.25|68.95|69.29|68.99|69.15|68.85|22
1732281620000|2024-11-22 13:20:20|69.24|68.94|69.12|68.82|69.26|68.96|69.1|68.8|16
1732281630000|2024-11-22 13:20:30|69.14|68.84|69.1|68.8|69.14|68.84|69.05|68.75|16
1732281640000|2024-11-22 13:20:40|69.09|68.79|69.07|68.77|69.13|68.83|69.06|68.76|19
1732281650000|2024-11-22 13:20:50|69.08|68.78|69.09|68.79|69.12|68.82|69.07|68.77|20
1732281660000|2024-11-22 13:21:00|69.11|68.81|69.12|68.82|69.2|68.9|69.1|68.8|15
1732281670000|2024-11-22 13:21:10|69.11|68.81|69.09|68.79|69.15|68.85|69.09|68.79|15
1732281680000|2024-11-22 13:21:20|69.08|68.78|68.94|68.64|69.08|68.78|68.93|68.63|24
1732281690000|2024-11-22 13:21:30|68.96|68.66|68.98|68.68|68.99|68.69|68.93|68.63|21
1732281700000|2024-11-22 13:21:40|68.99|68.69|68.99|68.69|69.01|68.71|68.97|68.67|12
1732281710000|2024-11-22 13:21:50|69|68.7|68.84|68.54|69|68.7|68.83|68.53|14
1732281720000|2024-11-22 13:22:00|68.83|68.53|68.78|68.48|68.86|68.56|68.74|68.44|20
1732281730000|2024-11-22 13:22:10|68.77|68.47|68.89|68.59|68.89|68.59|68.76|68.46|22
1732281740000|2024-11-22 13:22:20|68.93|68.63|68.87|68.57|68.93|68.63|68.85|68.55|16
1732281750000|2024-11-22 13:22:30|68.88|68.58|68.93|68.63|68.94|68.64|68.88|68.58|11
1732281760000|2024-11-22 13:22:40|68.92|68.62|69.01|68.71|69.01|68.71|68.92|68.62|14
1732281770000|2024-11-22 13:22:50|69.02|68.72|69.12|68.82|69.13|68.83|69.02|68.72|12
1732281780000|2024-11-22 13:23:00|69.13|68.83|69|68.7|69.18|68.88|68.99|68.69|20
1732281790000|2024-11-22 13:23:10|68.99|68.69|68.96|68.66|68.99|68.69|68.93|68.63|22
1732281800000|2024-11-22 13:23:20|68.97|68.67|68.97|68.67|68.97|68.67|68.92|68.62|11
1732281810000|2024-11-22 13:23:30|68.98|68.68|68.85|68.55|68.98|68.68|68.82|68.52|18
1732281820000|2024-11-22 13:23:40|68.86|68.56|68.79|68.49|68.86|68.56|68.79|68.49|12
1732281830000|2024-11-22 13:23:50|68.8|68.5|68.81|68.51|68.86|68.56|68.8|68.5|15
1732281840000|2024-11-22 13:24:00|68.83|68.53|68.74|68.44|68.84|68.54|68.7|68.4|14
1732281850000|2024-11-22 13:24:10|68.75|68.45|68.65|68.35|68.77|68.47|68.65|68.35|17
1732281860000|2024-11-22 13:24:20|68.62|68.32|68.49|68.19|68.62|68.32|68.47|68.17|23
1732281870000|2024-11-22 13:24:30|68.48|68.18|68.5|68.2|68.54|68.24|68.47|68.17|12
1732281880000|2024-11-22 13:24:40|68.51|68.21|68.55|68.25|68.58|68.28|68.51|68.21|16
1732281890000|2024-11-22 13:24:50|68.57|68.27|68.55|68.25|68.57|68.27|68.5|68.2|16
1732281900000|2024-11-22 13:25:00|68.54|68.24|68.6|68.3|68.67|68.37|68.53|68.23|14
1732281910000|2024-11-22 13:25:10|68.59|68.29|68.6|68.3|68.69|68.39|68.57|68.27|18
1732281920000|2024-11-22 13:25:20|68.61|68.31|68.48|68.18|68.61|68.31|68.46|68.16|21
1732281930000|2024-11-22 13:25:30|68.47|68.17|68.37|68.07|68.47|68.17|68.37|68.07|18
1732281940000|2024-11-22 13:25:40|68.36|68.06|68.27|67.97|68.36|68.06|68.25|67.95|22
1732281950000|2024-11-22 13:25:50|68.26|67.96|68.23|67.93|68.27|67.97|68.22|67.92|21
1732281960000|2024-11-22 13:26:00|68.24|67.94|68.35|68.05|68.35|68.05|68.23|67.93|17
1732281970000|2024-11-22 13:26:10|68.33|68.03|68.36|68.06|68.37|68.07|68.32|68.02|12
1732281980000|2024-11-22 13:26:20|68.34|68.04|68.34|68.04|68.34|68.04|68.26|67.96|16
1732281990000|2024-11-22 13:26:30|68.35|68.05|68.35|68.05|68.35|68.05|68.31|68.01|15
1732282000000|2024-11-22 13:26:40|68.32|68.02|68.25|67.95|68.32|68.02|68.25|67.95|20
1732282010000|2024-11-22 13:26:50|68.24|67.94|68.27|67.97|68.28|67.98|68.2|67.9|19
1732282020000|2024-11-22 13:27:00|68.26|67.96|68.11|67.81|68.26|67.96|68.09|67.79|20
1732282030000|2024-11-22 13:27:10|68.1|67.8|67.95|67.65|68.1|67.8|67.89|67.59|22
1732282040000|2024-11-22 13:27:20|67.96|67.66|67.87|67.57|67.98|67.68|67.83|67.53|26
1732282050000|2024-11-22 13:27:30|67.86|67.56|67.76|67.46|67.87|67.57|67.76|67.46|21
1732282060000|2024-11-22 13:27:40|67.74|67.44|67.71|67.41|67.76|67.46|67.65|67.35|24
1732282070000|2024-11-22 13:27:50|67.72|67.42|67.56|67.26|67.74|67.44|67.43|67.13|24
1732282080000|2024-11-22 13:28:00|67.57|67.27|67.75|67.45|67.9|67.6|67.57|67.27|22
1732282090000|2024-11-22 13:28:10|67.76|67.46|67.78|67.48|67.85|67.55|67.75|67.45|21
1732282100000|2024-11-22 13:28:20|67.79|67.49|67.59|67.29|67.86|67.56|67.57|67.27|28
1732282110000|2024-11-22 13:28:30|67.6|67.3|67.73|67.43|67.76|67.46|67.59|67.29|22
1732282120000|2024-11-22 13:28:40|67.71|67.41|67.8|67.5|67.85|67.55|67.68|67.38|15
1732282130000|2024-11-22 13:28:50|67.81|67.51|67.7|67.4|67.84|67.54|67.69|67.39|17
1732282140000|2024-11-22 13:29:00|67.69|67.39|67.5|67.2|67.7|67.4|67.5|67.2|25
1732282150000|2024-11-22 13:29:10|67.51|67.21|67.42|67.12|67.51|67.21|67.38|67.08|22
1732282160000|2024-11-22 13:29:20|67.41|67.11|67.51|67.21|67.54|67.24|67.35|67.05|25
1732282170000|2024-11-22 13:29:30|67.5|67.2|67.55|67.25|67.56|67.26|67.41|67.11|16
1732282180000|2024-11-22 13:29:40|67.56|67.26|67.47|67.17|67.57|67.27|67.41|67.11|20
1732282190000|2024-11-22 13:29:50|67.45|67.15|67.38|67.08|67.45|67.15|67.38|67.08|11
1732282200000|2024-11-22 13:30:00|67.39|67.09|67.7|67.4|67.7|67.4|67.36|67.06|29
1732282210000|2024-11-22 13:30:10|67.74|67.44|67.78|67.48|67.81|67.51|67.71|67.41|19
1732282220000|2024-11-22 13:30:20|67.79|67.49|68.11|67.81|68.11|67.81|67.79|67.49|21
1732282230000|2024-11-22 13:30:30|68.15|67.85|68.24|67.94|68.27|67.97|68.12|67.82|22
1732282240000|2024-11-22 13:30:40|68.22|67.92|68.28|67.98|68.33|68.03|68.13|67.83|31
1732282250000|2024-11-22 13:30:50|68.26|67.96|68.31|68.01|68.31|68.01|68.22|67.92|23
1732282260000|2024-11-22 13:31:00|68.3|68|68.18|67.88|68.3|68|68.13|67.83|29
1732282270000|2024-11-22 13:31:10|68.2|67.9|68.25|67.95|68.26|67.96|68.12|67.82|29
1732282280000|2024-11-22 13:31:20|68.26|67.96|68.39|68.09|68.44|68.14|68.26|67.96|18
1732282290000|2024-11-22 13:31:30|68.38|68.08|68.33|68.03|68.38|68.08|68.29|67.99|17
1732282300000|2024-11-22 13:31:40|68.32|68.02|68.43|68.13|68.45|68.15|68.32|68.02|22
1732282310000|2024-11-22 13:31:50|68.44|68.14|68.49|68.19|68.51|68.21|68.43|68.13|20
1732282320000|2024-11-22 13:32:00|68.47|68.17|68.28|67.98|68.47|68.17|68.23|67.93|24
1732282330000|2024-11-22 13:32:10|68.31|68.01|68.27|67.97|68.33|68.03|68.2|67.9|27
1732282340000|2024-11-22 13:32:20|68.25|67.95|68.12|67.82|68.29|67.99|68.04|67.74|27
1732282350000|2024-11-22 13:32:30|68.13|67.83|68.06|67.76|68.14|67.84|68.02|67.72|24
1732282360000|2024-11-22 13:32:40|68.07|67.77|67.88|67.58|68.07|67.77|67.88|67.58|20
1732282370000|2024-11-22 13:32:50|67.87|67.57|67.98|67.68|67.98|67.68|67.84|67.54|24
1732282380000|2024-11-22 13:33:00|67.99|67.69|68.05|67.75|68.11|67.81|67.95|67.65|22
1732282390000|2024-11-22 13:33:10|68.06|67.76|68.12|67.82|68.17|67.87|68.06|67.76|18
1732282400000|2024-11-22 13:33:20|68.14|67.84|68.24|67.94|68.27|67.97|68.14|67.84|19
1732282410000|2024-11-22 13:33:30|68.31|68.01|68.35|68.05|68.35|68.05|68.3|68|18
1732282420000|2024-11-22 13:33:40|68.38|68.08|68.27|67.97|68.38|68.08|68.27|67.97|19
1732282430000|2024-11-22 13:33:50|68.28|67.98|68.15|67.85|68.28|67.98|68.12|67.82|17
1732282440000|2024-11-22 13:34:00|68.13|67.83|67.95|67.65|68.13|67.83|67.95|67.65|14
1732282450000|2024-11-22 13:34:10|67.96|67.66|68|67.7|68.06|67.76|67.94|67.64|23
1732282460000|2024-11-22 13:34:20|68.02|67.72|68.05|67.75|68.11|67.81|68.02|67.72|24
1732282470000|2024-11-22 13:34:30|68.06|67.76|68.08|67.78|68.08|67.78|67.98|67.68|24
1732282480000|2024-11-22 13:34:40|68.09|67.79|68.15|67.85|68.17|67.87|68.06|67.76|16
1732282490000|2024-11-22 13:34:50|68.16|67.86|68.16|67.86|68.19|67.89|68.16|67.86|9
1732282500000|2024-11-22 13:35:00|68.17|67.87|68.16|67.86|68.17|67.87|68.11|67.81|19
1732282510000|2024-11-22 13:35:10|68.15|67.85|67.95|67.65|68.15|67.85|67.92|67.62|17
1732282520000|2024-11-22 13:35:20|67.96|67.66|67.98|67.68|68.03|67.73|67.96|67.66|17
1732282530000|2024-11-22 13:35:30|67.97|67.67|68.19|67.89|68.21|67.91|67.97|67.67|14
1732282540000|2024-11-22 13:35:40|68.2|67.9|68.28|67.98|68.28|67.98|68.2|67.9|17
1732282550000|2024-11-22 13:35:50|68.29|67.99|68.3|68|68.31|68.01|68.27|67.97|17
1732282560000|2024-11-22 13:36:00|68.31|68.01|68.45|68.15|68.46|68.16|68.31|68.01|17
1732282570000|2024-11-22 13:36:10|68.46|68.16|68.38|68.08|68.46|68.16|68.38|68.08|18
1732282580000|2024-11-22 13:36:20|68.36|68.06|68.4|68.1|68.4|68.1|68.34|68.04|19
1732282590000|2024-11-22 13:36:30|68.42|68.12|68.46|68.16|68.46|68.16|68.39|68.09|22
1732282600000|2024-11-22 13:36:40|68.47|68.17|68.39|68.09|68.48|68.18|68.39|68.09|11
1732282610000|2024-11-22 13:36:50|68.37|68.07|68.28|67.98|68.38|68.08|68.28|67.98|9
1732282620000|2024-11-22 13:37:00|68.29|67.99|68.29|67.99|68.34|68.04|68.24|67.94|18
1732282630000|2024-11-22 13:37:10|68.28|67.98|68.08|67.78|68.28|67.98|68.08|67.78|22
1732282640000|2024-11-22 13:37:20|68.1|67.8|68.06|67.76|68.1|67.8|68.03|67.73|19
1732282650000|2024-11-22 13:37:30|68.05|67.75|67.97|67.67|68.07|67.77|67.93|67.63|22
1732282660000|2024-11-22 13:37:40|67.98|67.68|67.95|67.65|68.01|67.71|67.95|67.65|19
1732282670000|2024-11-22 13:37:50|67.96|67.66|67.97|67.67|68|67.7|67.96|67.66|16
1732282680000|2024-11-22 13:38:00|67.99|67.69|67.94|67.64|68.02|67.72|67.94|67.64|18
1732282690000|2024-11-22 13:38:10|67.93|67.63|67.98|67.68|67.99|67.69|67.93|67.63|13
1732282700000|2024-11-22 13:38:20|67.96|67.66|67.86|67.56|67.96|67.66|67.79|67.49|21
1732282710000|2024-11-22 13:38:30|67.85|67.55|67.77|67.47|67.87|67.57|67.77|67.47|20
1732282720000|2024-11-22 13:38:40|67.76|67.46|67.77|67.47|67.79|67.49|67.72|67.42|10
1732282730000|2024-11-22 13:38:50|67.79|67.49|67.77|67.47|67.79|67.49|67.71|67.41|18
1732282740000|2024-11-22 13:39:00|67.78|67.48|67.89|67.59|67.89|67.59|67.78|67.48|8
1732282750000|2024-11-22 13:39:10|67.91|67.61|67.92|67.62|67.93|67.63|67.91|67.61|6
1732282760000|2024-11-22 13:39:20|67.95|67.65|67.93|67.63|67.97|67.67|67.91|67.61|7
1732282770000|2024-11-22 13:39:30|67.92|67.62|67.81|67.51|67.92|67.62|67.78|67.48|18
1732282780000|2024-11-22 13:39:40|67.8|67.5|67.86|67.56|67.87|67.57|67.8|67.5|10
1732282790000|2024-11-22 13:39:50|67.87|67.57|67.95|67.65|67.95|67.65|67.87|67.57|18
1732282800000|2024-11-22 13:40:00|67.97|67.67|67.8|67.5|67.97|67.67|67.8|67.5|19
1732282810000|2024-11-22 13:40:10|67.79|67.49|67.67|67.37|67.79|67.49|67.66|67.36|19
1732282820000|2024-11-22 13:40:20|67.66|67.36|67.8|67.5|67.8|67.5|67.63|67.33|18
1732282830000|2024-11-22 13:40:30|67.81|67.51|67.77|67.47|67.84|67.54|67.77|67.47|18
1732282840000|2024-11-22 13:40:40|67.76|67.46|67.76|67.46|67.79|67.49|67.76|67.46|14
1732282850000|2024-11-22 13:40:50|67.77|67.47|67.71|67.41|67.77|67.47|67.7|67.4|18
1732282860000|2024-11-22 13:41:00|67.72|67.42|67.81|67.51|67.85|67.55|67.72|67.42|17
1732282870000|2024-11-22 13:41:10|67.82|67.52|67.79|67.49|67.88|67.58|67.79|67.49|22
1732282880000|2024-11-22 13:41:20|67.8|67.5|67.73|67.43|67.81|67.51|67.73|67.43|18
1732282890000|2024-11-22 13:41:30|67.72|67.42|67.78|67.48|67.79|67.49|67.72|67.42|17
1732282900000|2024-11-22 13:41:40|67.79|67.49|67.84|67.54|67.87|67.57|67.79|67.49|18
1732282910000|2024-11-22 13:41:50|67.86|67.56|67.95|67.65|67.99|67.69|67.86|67.56|13
1732282920000|2024-11-22 13:42:00|67.93|67.63|67.81|67.51|67.95|67.65|67.81|67.51|21
1732282930000|2024-11-22 13:42:10|67.82|67.52|67.55|67.25|67.82|67.52|67.55|67.25|21
1732282940000|2024-11-22 13:42:20|67.53|67.23|67.56|67.26|67.58|67.28|67.47|67.17|24
1732282950000|2024-11-22 13:42:30|67.57|67.27|67.49|67.19|67.57|67.27|67.49|67.19|23
1732282960000|2024-11-22 13:42:40|67.47|67.17|67.65|67.35|67.65|67.35|67.47|67.17|14
1732282970000|2024-11-22 13:42:50|67.61|67.31|67.55|67.25|67.67|67.37|67.55|67.25|15
1732282980000|2024-11-22 13:43:00|67.58|67.28|67.57|67.27|67.67|67.37|67.56|67.26|16
1732282990000|2024-11-22 13:43:10|67.56|67.26|67.37|67.07|67.56|67.26|67.36|67.06|20
1732283000000|2024-11-22 13:43:20|67.36|67.06|67.42|67.12|67.44|67.14|67.36|67.06|18
1732283010000|2024-11-22 13:43:30|67.46|67.16|67.34|67.04|67.46|67.16|67.34|67.04|11
1732283020000|2024-11-22 13:43:40|67.31|67.01|67.22|66.92|67.31|67.01|67.21|66.91|16
1732283030000|2024-11-22 13:43:50|67.21|66.91|67.16|66.86|67.23|66.93|67.15|66.85|12
1732283040000|2024-11-22 13:44:00|67.17|66.87|67.27|66.97|67.28|66.98|67.17|66.87|8
1732283050000|2024-11-22 13:44:10|67.31|67.01|67.47|67.17|67.47|67.17|67.3|67|15
1732283060000|2024-11-22 13:44:20|67.46|67.16|67.63|67.33|67.64|67.34|67.45|67.15|21
1732283070000|2024-11-22 13:44:30|67.62|67.32|67.51|67.21|67.62|67.32|67.5|67.2|19
1732283080000|2024-11-22 13:44:40|67.52|67.22|67.64|67.34|67.66|67.36|67.52|67.22|18
1732283090000|2024-11-22 13:44:50|67.65|67.35|67.69|67.39|67.7|67.4|67.64|67.34|19
1732283100000|2024-11-22 13:45:00|67.68|67.38|67.45|67.15|67.69|67.39|67.45|67.15|20
1732283110000|2024-11-22 13:45:10|67.43|67.13|67.36|67.06|67.46|67.16|67.36|67.06|14
1732283120000|2024-11-22 13:45:20|67.35|67.05|67.36|67.06|67.4|67.1|67.29|66.99|22
1732283130000|2024-11-22 13:45:30|67.38|67.08|67.35|67.05|67.39|67.09|67.34|67.04|21
1732283140000|2024-11-22 13:45:40|67.37|67.07|67.44|67.14|67.46|67.16|67.37|67.07|11
1732283150000|2024-11-22 13:45:50|67.47|67.17|67.53|67.23|67.58|67.28|67.47|67.17|17
1732283160000|2024-11-22 13:46:00|67.54|67.24|67.69|67.39|67.7|67.4|67.54|67.24|18
1732283170000|2024-11-22 13:46:10|67.68|67.38|67.77|67.47|67.77|67.47|67.68|67.38|19
1732283180000|2024-11-22 13:46:20|67.78|67.48|67.93|67.63|67.93|67.63|67.78|67.48|20
1732283190000|2024-11-22 13:46:30|67.95|67.65|67.92|67.62|67.97|67.67|67.79|67.49|25
1732283200000|2024-11-22 13:46:40|67.93|67.63|67.84|67.54|67.93|67.63|67.82|67.52|12
1732283210000|2024-11-22 13:46:50|67.83|67.53|67.88|67.58|67.91|67.61|67.83|67.53|22
1732283220000|2024-11-22 13:47:00|67.87|67.57|67.79|67.49|67.87|67.57|67.73|67.43|26
1732283230000|2024-11-22 13:47:10|67.8|67.5|67.7|67.4|67.81|67.51|67.69|67.39|13
1732283240000|2024-11-22 13:47:20|67.69|67.39|67.69|67.39|67.75|67.45|67.68|67.38|17
1732283250000|2024-11-22 13:47:30|67.68|67.38|67.66|67.36|67.69|67.39|67.63|67.33|22
1732283260000|2024-11-22 13:47:40|67.67|67.37|67.71|67.41|67.71|67.41|67.66|67.36|17
1732283270000|2024-11-22 13:47:50|67.72|67.42|67.86|67.56|67.86|67.56|67.72|67.42|22
1732283280000|2024-11-22 13:48:00|67.87|67.57|67.99|67.69|68.01|67.71|67.84|67.54|19
1732283290000|2024-11-22 13:48:10|67.98|67.68|67.9|67.6|67.99|67.69|67.89|67.59|21
1732283300000|2024-11-22 13:48:20|67.91|67.61|67.9|67.6|67.93|67.63|67.89|67.59|18
1732283310000|2024-11-22 13:48:30|67.89|67.59|67.92|67.62|67.94|67.64|67.89|67.59|13
1732283320000|2024-11-22 13:48:40|67.94|67.64|68|67.7|68.01|67.71|67.94|67.64|16
1732283330000|2024-11-22 13:48:50|68.01|67.71|68.09|67.79|68.1|67.8|68|67.7|20
1732283340000|2024-11-22 13:49:00|68.08|67.78|68.03|67.73|68.08|67.78|68.01|67.71|12
1732283350000|2024-11-22 13:49:10|68.05|67.75|68.01|67.71|68.08|67.78|67.99|67.69|22
1732283360000|2024-11-22 13:49:20|68|67.7|68|67.7|68.04|67.74|68|67.7|14
1732283370000|2024-11-22 13:49:30|68.01|67.71|67.98|67.68|68.02|67.72|67.98|67.68|10
1732283380000|2024-11-22 13:49:40|67.99|67.69|68.06|67.76|68.08|67.78|67.99|67.69|21
1732283390000|2024-11-22 13:49:50|68.07|67.77|68.07|67.77|68.1|67.8|68.05|67.75|14
1732283400000|2024-11-22 13:50:00|68.06|67.76|68.06|67.76|68.16|67.86|68.04|67.74|16
1732283410000|2024-11-22 13:50:10|68.05|67.75|68.07|67.77|68.1|67.8|68.05|67.75|16
1732283420000|2024-11-22 13:50:20|68.06|67.76|68.09|67.79|68.09|67.79|68.06|67.76|8
1732283430000|2024-11-22 13:50:30|68.08|67.78|68.06|67.76|68.08|67.78|68|67.7|27
1732283440000|2024-11-22 13:50:40|68.07|67.77|67.99|67.69|68.09|67.79|67.99|67.69|14
1732283450000|2024-11-22 13:50:50|68|67.7|68.02|67.72|68.02|67.72|67.99|67.69|12
1732283460000|2024-11-22 13:51:00|68.01|67.71|67.98|67.68|68.01|67.71|67.97|67.67|16
1732283470000|2024-11-22 13:51:10|68|67.7|68.01|67.71|68.01|67.71|67.97|67.67|22
1732283480000|2024-11-22 13:51:20|68.02|67.72|67.96|67.66|68.02|67.72|67.96|67.66|10
1732283490000|2024-11-22 13:51:30|67.97|67.67|67.92|67.62|67.99|67.69|67.91|67.61|13
1732283500000|2024-11-22 13:51:40|67.93|67.63|67.94|67.64|67.95|67.65|67.88|67.58|21
1732283510000|2024-11-22 13:51:50|67.93|67.63|67.95|67.65|67.97|67.67|67.93|67.63|11
1732283520000|2024-11-22 13:52:00|67.93|67.63|67.92|67.62|68.01|67.71|67.91|67.61|18
1732283530000|2024-11-22 13:52:10|67.89|67.59|67.8|67.5|67.89|67.59|67.8|67.5|18
1732283540000|2024-11-22 13:52:20|67.79|67.49|67.78|67.48|67.82|67.52|67.77|67.47|20
1732283550000|2024-11-22 13:52:30|67.79|67.49|68|67.7|68|67.7|67.78|67.48|12
1732283560000|2024-11-22 13:52:40|67.99|67.69|67.97|67.67|68|67.7|67.95|67.65|13
1732283570000|2024-11-22 13:52:50|67.98|67.68|67.97|67.67|67.98|67.68|67.96|67.66|15
1732283580000|2024-11-22 13:53:00|67.98|67.68|67.87|67.57|67.99|67.69|67.86|67.56|13
1732283590000|2024-11-22 13:53:10|67.86|67.56|67.59|67.29|67.87|67.57|67.58|67.28|15
1732283600000|2024-11-22 13:53:20|67.6|67.3|67.6|67.3|67.66|67.36|67.6|67.3|24
1732283610000|2024-11-22 13:53:30|67.61|67.31|67.59|67.29|67.63|67.33|67.57|67.27|19
1732283620000|2024-11-22 13:53:40|67.58|67.28|67.62|67.32|67.62|67.32|67.58|67.28|9
1732283630000|2024-11-22 13:53:50|67.63|67.33|67.6|67.3|67.63|67.33|67.59|67.29|20
1732283640000|2024-11-22 13:54:00|67.59|67.29|67.6|67.3|67.63|67.33|67.58|67.28|15
1732283650000|2024-11-22 13:54:10|67.61|67.31|67.63|67.33|67.64|67.34|67.6|67.3|18
1732283660000|2024-11-22 13:54:20|67.61|67.31|67.51|67.21|67.63|67.33|67.51|67.21|16
1732283670000|2024-11-22 13:54:30|67.52|67.22|67.54|67.24|67.56|67.26|67.5|67.2|20
1732283680000|2024-11-22 13:54:40|67.53|67.23|67.5|67.2|67.53|67.23|67.48|67.18|12
1732283690000|2024-11-22 13:54:50|67.45|67.15|67.39|67.09|67.45|67.15|67.34|67.04|19
1732283700000|2024-11-22 13:55:00|67.42|67.12|67.45|67.15|67.48|67.18|67.4|67.1|21
1732283710000|2024-11-22 13:55:10|67.47|67.17|67.42|67.12|67.47|67.17|67.39|67.09|24
1732283720000|2024-11-22 13:55:20|67.43|67.13|67.38|67.08|67.48|67.18|67.37|67.07|14
1732283730000|2024-11-22 13:55:30|67.39|67.09|67.3|67|67.39|67.09|67.3|67|14
1732283740000|2024-11-22 13:55:40|67.31|67.01|67.37|67.07|67.37|67.07|67.28|66.98|20
1732283750000|2024-11-22 13:55:50|67.36|67.06|67.28|66.98|67.36|67.06|67.27|66.97|19
1732283760000|2024-11-22 13:56:00|67.29|66.99|67.34|67.04|67.34|67.04|67.29|66.99|27
1732283770000|2024-11-22 13:56:10|67.35|67.05|67.26|66.96|67.37|67.07|67.25|66.95|17
1732283780000|2024-11-22 13:56:20|67.27|66.97|67.3|67|67.3|67|67.27|66.97|21
1732283790000|2024-11-22 13:56:30|67.29|66.99|67.22|66.92|67.29|66.99|67.22|66.92|17
1732283800000|2024-11-22 13:56:40|67.23|66.93|67.26|66.96|67.29|66.99|67.22|66.92|16
1732283810000|2024-11-22 13:56:50|67.27|66.97|67.3|67|67.4|67.1|67.27|66.97|20
1732283820000|2024-11-22 13:57:00|67.29|66.99|67.5|67.2|67.58|67.28|67.28|66.98|23
1732283830000|2024-11-22 13:57:10|67.49|67.19|67.41|67.11|67.52|67.22|67.41|67.11|16
1732283840000|2024-11-22 13:57:20|67.4|67.1|67.39|67.09|67.4|67.1|67.39|67.09|4
1732283850000|2024-11-22 13:57:30|67.4|67.1|67.39|67.09|67.41|67.11|67.38|67.08|5
1732283860000|2024-11-22 13:57:40|67.38|67.08|67.41|67.11|67.41|67.11|67.38|67.08|6
1732283870000|2024-11-22 13:57:50|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|6
1732283880000|2024-11-22 13:58:00|67.4|67.1|67.47|67.17|67.47|67.17|67.4|67.1|8
1732283890000|2024-11-22 13:58:10|67.48|67.18|67.49|67.19|67.49|67.19|67.46|67.16|14
1732283900000|2024-11-22 13:58:20|67.48|67.18|67.5|67.2|67.51|67.21|67.48|67.18|10
1732283910000|2024-11-22 13:58:30|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|18
1732283920000|2024-11-22 13:58:40|67.53|67.23|67.54|67.24|67.54|67.24|67.5|67.2|13
1732283930000|2024-11-22 13:58:50|67.56|67.26|67.6|67.3|67.6|67.3|67.55|67.25|12
1732283940000|2024-11-22 13:59:00|67.61|67.31|67.61|67.31|67.64|67.34|67.6|67.3|12
1732283950000|2024-11-22 13:59:10|67.6|67.3|67.52|67.22|67.6|67.3|67.52|67.22|12
1732283960000|2024-11-22 13:59:20|67.53|67.23|67.47|67.17|67.53|67.23|67.47|67.17|9
1732283970000|2024-11-22 13:59:30|67.48|67.18|67.48|67.18|67.49|67.19|67.48|67.18|3
1732283980000|2024-11-22 13:59:40|67.49|67.19|67.52|67.22|67.53|67.23|67.49|67.19|10
1732283990000|2024-11-22 13:59:50|67.53|67.23|67.5|67.2|67.55|67.25|67.5|67.2|13
1732284000000|2024-11-22 14:00:00|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|15
1732284010000|2024-11-22 14:00:10|67.57|67.27|67.71|67.41|67.71|67.41|67.57|67.27|16
1732284020000|2024-11-22 14:00:20|67.72|67.42|67.69|67.39|67.77|67.47|67.68|67.38|21
1732284030000|2024-11-22 14:00:30|67.68|67.38|67.72|67.42|67.75|67.45|67.66|67.36|19
1732284040000|2024-11-22 14:00:40|67.71|67.41|67.61|67.31|67.71|67.41|67.6|67.3|22
1732284050000|2024-11-22 14:00:50|67.63|67.33|67.58|67.28|67.65|67.35|67.58|67.28|18
1732284060000|2024-11-22 14:01:00|67.57|67.27|67.45|67.15|67.57|67.27|67.45|67.15|23
1732284070000|2024-11-22 14:01:10|67.44|67.14|67.53|67.23|67.54|67.24|67.41|67.11|16
1732284080000|2024-11-22 14:01:20|67.52|67.22|67.42|67.12|67.53|67.23|67.41|67.11|15
1732284090000|2024-11-22 14:01:30|67.43|67.13|67.51|67.21|67.52|67.22|67.43|67.13|17
1732284100000|2024-11-22 14:01:40|67.52|67.22|67.51|67.21|67.52|67.22|67.47|67.17|16
1732284110000|2024-11-22 14:01:50|67.5|67.2|67.51|67.21|67.51|67.21|67.47|67.17|16
1732284120000|2024-11-22 14:02:00|67.5|67.2|67.35|67.05|67.5|67.2|67.35|67.05|12
1732284130000|2024-11-22 14:02:10|67.32|67.02|67.37|67.07|67.37|67.07|67.29|66.99|13
1732284140000|2024-11-22 14:02:20|67.36|67.06|67.35|67.05|67.38|67.08|67.31|67.01|13
1732284150000|2024-11-22 14:02:30|67.34|67.04|67.36|67.06|67.36|67.06|67.31|67.01|8
1732284160000|2024-11-22 14:02:40|67.37|67.07|67.36|67.06|67.37|67.07|67.32|67.02|14
1732284170000|2024-11-22 14:02:50|67.35|67.05|67.31|67.01|67.35|67.05|67.3|67|15
1732284180000|2024-11-22 14:03:00|67.3|67|67.3|67|67.3|67|67.28|66.98|13
1732284190000|2024-11-22 14:03:10|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|11
1732284200000|2024-11-22 14:03:20|67.3|67|67.37|67.07|67.37|67.07|67.3|67|14
1732284210000|2024-11-22 14:03:30|67.39|67.09|67.45|67.15|67.49|67.19|67.39|67.09|17
1732284220000|2024-11-22 14:03:40|67.47|67.17|67.61|67.31|67.62|67.32|67.47|67.17|16
1732284230000|2024-11-22 14:03:50|67.62|67.32|67.57|67.27|67.64|67.34|67.54|67.24|14
1732284240000|2024-11-22 14:04:00|67.58|67.28|67.54|67.24|67.58|67.28|67.54|67.24|14
1732284250000|2024-11-22 14:04:10|67.55|67.25|67.62|67.32|67.62|67.32|67.55|67.25|8
1732284260000|2024-11-22 14:04:20|67.64|67.34|67.62|67.32|67.71|67.41|67.59|67.29|18
1732284270000|2024-11-22 14:04:30|67.63|67.33|67.61|67.31|67.64|67.34|67.61|67.31|13
1732284280000|2024-11-22 14:04:40|67.62|67.32|67.54|67.24|67.63|67.33|67.54|67.24|16
1732284290000|2024-11-22 14:04:50|67.55|67.25|67.62|67.32|67.62|67.32|67.55|67.25|13
1732284300000|2024-11-22 14:05:00|67.63|67.33|67.77|67.47|67.77|67.47|67.61|67.31|17
1732284310000|2024-11-22 14:05:10|67.79|67.49|67.75|67.45|67.81|67.51|67.74|67.44|17
1732284320000|2024-11-22 14:05:20|67.74|67.44|67.79|67.49|67.79|67.49|67.73|67.43|17
1732284330000|2024-11-22 14:05:30|67.78|67.48|67.78|67.48|67.81|67.51|67.77|67.47|12
1732284340000|2024-11-22 14:05:40|67.79|67.49|67.84|67.54|67.84|67.54|67.79|67.49|7
1732284350000|2024-11-22 14:05:50|67.83|67.53|67.89|67.59|67.89|67.59|67.83|67.53|14
1732284360000|2024-11-22 14:06:00|67.88|67.58|67.95|67.65|67.97|67.67|67.88|67.58|13
1732284370000|2024-11-22 14:06:10|67.94|67.64|67.98|67.68|67.98|67.68|67.93|67.63|18
1732284380000|2024-11-22 14:06:20|67.99|67.69|67.99|67.69|68.01|67.71|67.96|67.66|19
1732284390000|2024-11-22 14:06:30|67.98|67.68|67.95|67.65|68|67.7|67.93|67.63|13
1732284400000|2024-11-22 14:06:40|67.94|67.64|67.95|67.65|67.95|67.65|67.94|67.64|6
1732284410000|2024-11-22 14:06:50|67.94|67.64|68.01|67.71|68.01|67.71|67.94|67.64|11
1732284420000|2024-11-22 14:07:00|68.02|67.72|68.02|67.72|68.03|67.73|68.01|67.71|9
1732284430000|2024-11-22 14:07:10|68.03|67.73|68.03|67.73|68.03|67.73|67.99|67.69|15
1732284440000|2024-11-22 14:07:20|68.02|67.72|68.05|67.75|68.05|67.75|68.02|67.72|17
1732284450000|2024-11-22 14:07:30|68.08|67.78|68.06|67.76|68.09|67.79|68.05|67.75|17
1732284460000|2024-11-22 14:07:40|68.07|67.77|68.06|67.76|68.08|67.78|68.06|67.76|4
1732284470000|2024-11-22 14:07:50|68.07|67.77|68.04|67.74|68.07|67.77|68.04|67.74|4
1732284480000|2024-11-22 14:08:00|68.06|67.76|68.05|67.75|68.06|67.76|68.05|67.75|2
1732284490000|2024-11-22 14:08:10|68.06|67.76|68.06|67.76|68.07|67.77|68.05|67.75|7
1732284500000|2024-11-22 14:08:20|68.07|67.77|68.06|67.76|68.08|67.78|68.06|67.76|6
1732284510000|2024-11-22 14:08:30|68.07|67.77|68.04|67.74|68.07|67.77|68.03|67.73|10
1732284520000|2024-11-22 14:08:40|68.03|67.73|68.03|67.73|68.05|67.75|68.03|67.73|9
1732284530000|2024-11-22 14:08:50|68.02|67.72|68.04|67.74|68.05|67.75|68.02|67.72|8
1732284540000|2024-11-22 14:09:00|68.05|67.75|68.07|67.77|68.07|67.77|68.02|67.72|10
1732284550000|2024-11-22 14:09:10|68.06|67.76|68.05|67.75|68.06|67.76|68.03|67.73|10
1732284560000|2024-11-22 14:09:20|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|4
1732284570000|2024-11-22 14:09:30|68.09|67.79|68.11|67.81|68.12|67.82|68.08|67.78|6
1732284580000|2024-11-22 14:09:40|68.1|67.8|68.13|67.83|68.14|67.84|68.08|67.78|8
1732284590000|2024-11-22 14:09:50|68.2|67.9|68.33|68.03|68.33|68.03|68.2|67.9|7
1732284600000|2024-11-22 14:10:00|68.34|68.04|68.34|68.04|68.35|68.05|68.33|68.03|8
1732284610000|2024-11-22 14:10:10|68.33|68.03|68.23|67.93|68.33|68.03|68.23|67.93|12
1732284620000|2024-11-22 14:10:20|68.22|67.92|68.18|67.88|68.23|67.93|68.17|67.87|15
1732284630000|2024-11-22 14:10:30|68.17|67.87|68.21|67.91|68.22|67.92|68.17|67.87|10
1732284640000|2024-11-22 14:10:40|68.2|67.9|68.2|67.9|68.2|67.9|68.2|67.9|1
1732284650000|2024-11-22 14:10:50|68.21|67.91|68.39|68.09|68.39|68.09|68.21|67.91|8
1732284660000|2024-11-22 14:11:00|68.38|68.08|68.32|68.02|68.38|68.08|68.32|68.02|9
1732284670000|2024-11-22 14:11:10|68.3|68|68.23|67.93|68.3|68|68.22|67.92|9
1732284680000|2024-11-22 14:11:20|68.22|67.92|68.22|67.92|68.24|67.94|68.2|67.9|8
1732284690000|2024-11-22 14:11:30|68.21|67.91|68.13|67.83|68.22|67.92|68.13|67.83|11
1732284700000|2024-11-22 14:11:40|68.12|67.82|68.13|67.83|68.13|67.83|68.12|67.82|2
1732284710000|2024-11-22 14:11:50|68.14|67.84|68.15|67.85|68.15|67.85|68.13|67.83|4
1732284720000|2024-11-22 14:12:00|68.16|67.86|68.2|67.9|68.21|67.91|68.16|67.86|9
1732284730000|2024-11-22 14:12:10|68.21|67.91|68.22|67.92|68.22|67.92|68.21|67.91|4
1732284740000|2024-11-22 14:12:20|68.26|67.96|68.4|68.1|68.4|68.1|68.26|67.96|7
1732284750000|2024-11-22 14:12:30|68.39|68.09|68.35|68.05|68.39|68.09|68.35|68.05|4
1732284760000|2024-11-22 14:12:40|68.34|68.04|68.31|68.01|68.34|68.04|68.31|68.01|7
1732284770000|2024-11-22 14:12:50|68.32|68.02|68.41|68.11|68.41|68.11|68.31|68.01|9
1732284780000|2024-11-22 14:13:00|68.42|68.12|68.44|68.14|68.45|68.15|68.42|68.12|9
1732284790000|2024-11-22 14:13:10|68.45|68.15|68.41|68.11|68.48|68.18|68.38|68.08|10
1732284800000|2024-11-22 14:13:20|68.47|68.17|68.41|68.11|68.48|68.18|68.41|68.11|8
1732284810000|2024-11-22 14:13:30|68.42|68.12|68.41|68.11|68.44|68.14|68.4|68.1|6
1732284820000|2024-11-22 14:13:40|68.4|68.1|68.37|68.07|68.4|68.1|68.37|68.07|10
1732284830000|2024-11-22 14:13:50|68.38|68.08|68.41|68.11|68.41|68.11|68.37|68.07|11
1732284840000|2024-11-22 14:14:00|68.4|68.1|68.43|68.13|68.43|68.13|68.38|68.08|7
1732284850000|2024-11-22 14:14:10|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|3
1732284860000|2024-11-22 14:14:20|68.39|68.09|68.39|68.09|68.4|68.1|68.39|68.09|3
1732284870000|2024-11-22 14:14:30|68.38|68.08|68.29|67.99|68.38|68.08|68.28|67.98|11
1732284880000|2024-11-22 14:14:40|68.28|67.98|68.26|67.96|68.3|68|68.26|67.96|9
1732284890000|2024-11-22 14:14:50|68.25|67.95|68.14|67.84|68.25|67.95|68.14|67.84|10
1732284900000|2024-11-22 14:15:00|68.15|67.85|68.2|67.9|68.22|67.92|68.07|67.77|13
1732284910000|2024-11-22 14:15:10|68.21|67.91|68.24|67.94|68.26|67.96|68.21|67.91|9
1732284920000|2024-11-22 14:15:20|68.26|67.96|68.24|67.94|68.3|68|68.23|67.93|12
1732284930000|2024-11-22 14:15:30|68.25|67.95|68.23|67.93|68.28|67.98|68.23|67.93|9
1732284940000|2024-11-22 14:15:40|68.22|67.92|68.22|67.92|68.22|67.92|68.21|67.91|3
1732284950000|2024-11-22 14:15:50|68.23|67.93|68.24|67.94|68.24|67.94|68.2|67.9|8
1732284960000|2024-11-22 14:16:00|68.25|67.95|68.22|67.92|68.25|67.95|68.22|67.92|10
1732284970000|2024-11-22 14:16:10|68.23|67.93|68.12|67.82|68.23|67.93|68.12|67.82|13
1732284980000|2024-11-22 14:16:20|68.11|67.81|68.12|67.82|68.14|67.84|68.09|67.79|11
1732284990000|2024-11-22 14:16:30|68.11|67.81|68.1|67.8|68.12|67.82|68.04|67.74|10
1732285000000|2024-11-22 14:16:40|68.09|67.79|68.1|67.8|68.11|67.81|68.09|67.79|4
1732285010000|2024-11-22 14:16:50|68.09|67.79|68.06|67.76|68.09|67.79|68.05|67.75|9
1732285020000|2024-11-22 14:17:00|68.05|67.75|68.06|67.76|68.1|67.8|68.05|67.75|16
1732285030000|2024-11-22 14:17:10|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1732285040000|2024-11-22 14:17:20|68.06|67.76|67.98|67.68|68.07|67.77|67.98|67.68|10
1732285050000|2024-11-22 14:17:30|67.95|67.65|67.85|67.55|67.96|67.66|67.85|67.55|12
1732285060000|2024-11-22 14:17:40|67.86|67.56|67.81|67.51|67.87|67.57|67.81|67.51|17
1732285070000|2024-11-22 14:17:50|67.82|67.52|67.72|67.42|67.82|67.52|67.68|67.38|21
1732285080000|2024-11-22 14:18:00|67.73|67.43|67.82|67.52|67.82|67.52|67.71|67.41|12
1732285090000|2024-11-22 14:18:10|67.81|67.51|67.77|67.47|67.82|67.52|67.77|67.47|9
1732285100000|2024-11-22 14:18:20|67.76|67.46|67.72|67.42|67.8|67.5|67.67|67.37|14
1732285110000|2024-11-22 14:18:30|67.73|67.43|67.74|67.44|67.81|67.51|67.71|67.41|15
1732285120000|2024-11-22 14:18:40|67.73|67.43|67.7|67.4|67.73|67.43|67.67|67.37|14
1732285130000|2024-11-22 14:18:50|67.71|67.41|67.67|67.37|67.71|67.41|67.67|67.37|5
1732285140000|2024-11-22 14:19:00|67.68|67.38|67.76|67.46|67.76|67.46|67.68|67.38|8
1732285150000|2024-11-22 14:19:10|67.77|67.47|67.8|67.5|67.81|67.51|67.75|67.45|14
1732285160000|2024-11-22 14:19:20|67.79|67.49|67.71|67.41|67.79|67.49|67.71|67.41|15
1732285170000|2024-11-22 14:19:30|67.69|67.39|67.66|67.36|67.69|67.39|67.62|67.32|12
1732285180000|2024-11-22 14:19:40|67.65|67.35|67.62|67.32|67.65|67.35|67.59|67.29|12
1732285190000|2024-11-22 14:19:50|67.63|67.33|67.58|67.28|67.63|67.33|67.58|67.28|10
1732285200000|2024-11-22 14:20:00|67.6|67.3|67.55|67.25|67.63|67.33|67.54|67.24|14
1732285210000|2024-11-22 14:20:10|67.57|67.27|67.5|67.2|67.6|67.3|67.5|67.2|16
1732285220000|2024-11-22 14:20:20|67.49|67.19|67.42|67.12|67.49|67.19|67.42|67.12|8
1732285230000|2024-11-22 14:20:30|67.41|67.11|67.35|67.05|67.41|67.11|67.35|67.05|10
1732285240000|2024-11-22 14:20:40|67.36|67.06|67.36|67.06|67.37|67.07|67.33|67.03|9
1732285250000|2024-11-22 14:20:50|67.38|67.08|67.45|67.15|67.48|67.18|67.38|67.08|11
1732285260000|2024-11-22 14:21:00|67.44|67.14|67.53|67.23|67.53|67.23|67.42|67.12|9
1732285270000|2024-11-22 14:21:10|67.54|67.24|67.54|67.24|67.58|67.28|67.54|67.24|11
1732285280000|2024-11-22 14:21:20|67.55|67.25|67.53|67.23|67.56|67.26|67.46|67.16|14
1732285290000|2024-11-22 14:21:30|67.56|67.26|67.63|67.33|67.63|67.33|67.56|67.26|7
1732285300000|2024-11-22 14:21:40|67.64|67.34|67.71|67.41|67.74|67.44|67.64|67.34|10
1732285310000|2024-11-22 14:21:50|67.69|67.39|67.71|67.41|67.71|67.41|67.66|67.36|14
1732285320000|2024-11-22 14:22:00|67.7|67.4|67.59|67.29|67.7|67.4|67.59|67.29|15
1732285330000|2024-11-22 14:22:10|67.58|67.28|67.55|67.25|67.59|67.29|67.52|67.22|20
1732285340000|2024-11-22 14:22:20|67.56|67.26|67.6|67.3|67.6|67.3|67.56|67.26|14
1732285350000|2024-11-22 14:22:30|67.59|67.29|67.6|67.3|67.61|67.31|67.58|67.28|7
1732285360000|2024-11-22 14:22:40|67.59|67.29|67.62|67.32|67.62|67.32|67.59|67.29|5
1732285370000|2024-11-22 14:22:50|67.63|67.33|67.64|67.34|67.65|67.35|67.63|67.33|6
1732285380000|2024-11-22 14:23:00|67.65|67.35|67.62|67.32|67.66|67.36|67.61|67.31|15
1732285390000|2024-11-22 14:23:10|67.61|67.31|67.6|67.3|67.61|67.31|67.57|67.27|14
1732285400000|2024-11-22 14:23:20|67.61|67.31|67.62|67.32|67.62|67.32|67.61|67.31|8
1732285410000|2024-11-22 14:23:30|67.63|67.33|67.52|67.22|67.63|67.33|67.52|67.22|8
1732285420000|2024-11-22 14:23:40|67.53|67.23|67.48|67.18|67.53|67.23|67.46|67.16|9
1732285430000|2024-11-22 14:23:50|67.47|67.17|67.51|67.21|67.51|67.21|67.45|67.15|15
1732285440000|2024-11-22 14:24:00|67.5|67.2|67.59|67.29|67.63|67.33|67.5|67.2|17
1732285450000|2024-11-22 14:24:10|67.58|67.28|67.6|67.3|67.6|67.3|67.56|67.26|14
1732285460000|2024-11-22 14:24:20|67.61|67.31|67.71|67.41|67.71|67.41|67.61|67.31|13
1732285470000|2024-11-22 14:24:30|67.72|67.42|67.67|67.37|67.73|67.43|67.67|67.37|11
1732285480000|2024-11-22 14:24:40|67.68|67.38|67.67|67.37|67.68|67.38|67.62|67.32|18
1732285490000|2024-11-22 14:24:50|67.68|67.38|67.64|67.34|67.69|67.39|67.64|67.34|16
1732285500000|2024-11-22 14:25:00|67.65|67.35|67.8|67.5|67.82|67.52|67.65|67.35|16
1732285510000|2024-11-22 14:25:10|67.81|67.51|67.73|67.43|67.83|67.53|67.72|67.42|20
1732285520000|2024-11-22 14:25:20|67.74|67.44|67.77|67.47|67.77|67.47|67.71|67.41|11
1732285530000|2024-11-22 14:25:30|67.78|67.48|67.79|67.49|67.82|67.52|67.77|67.47|17
1732285540000|2024-11-22 14:25:40|67.77|67.47|67.79|67.49|67.79|67.49|67.73|67.43|18
1732285550000|2024-11-22 14:25:50|67.81|67.51|67.82|67.52|67.83|67.53|67.8|67.5|16
1732285560000|2024-11-22 14:26:00|67.8|67.5|67.63|67.33|67.8|67.5|67.63|67.33|25
1732285570000|2024-11-22 14:26:10|67.64|67.34|67.63|67.33|67.64|67.34|67.62|67.32|9
1732285580000|2024-11-22 14:26:20|67.64|67.34|67.71|67.41|67.72|67.42|67.64|67.34|16
1732285590000|2024-11-22 14:26:30|67.72|67.42|67.66|67.36|67.72|67.42|67.66|67.36|11
1732285600000|2024-11-22 14:26:40|67.65|67.35|67.61|67.31|67.65|67.35|67.56|67.26|14
1732285610000|2024-11-22 14:26:50|67.62|67.32|67.66|67.36|67.66|67.36|67.62|67.32|11
1732285620000|2024-11-22 14:27:00|67.7|67.4|67.73|67.43|67.74|67.44|67.7|67.4|12
1732285630000|2024-11-22 14:27:10|67.74|67.44|67.72|67.42|67.78|67.48|67.72|67.42|10
1732285640000|2024-11-22 14:27:20|67.73|67.43|67.7|67.4|67.73|67.43|67.68|67.38|13
1732285650000|2024-11-22 14:27:30|67.71|67.41|67.6|67.3|67.71|67.41|67.59|67.29|14
1732285660000|2024-11-22 14:27:40|67.61|67.31|67.6|67.3|67.61|67.31|67.55|67.25|14
1732285670000|2024-11-22 14:27:50|67.59|67.29|67.6|67.3|67.6|67.3|67.59|67.29|12
1732285680000|2024-11-22 14:28:00|67.59|67.29|67.52|67.22|67.6|67.3|67.5|67.2|14
1732285690000|2024-11-22 14:28:10|67.53|67.23|67.45|67.15|67.53|67.23|67.45|67.15|8
1732285700000|2024-11-22 14:28:20|67.46|67.16|67.54|67.24|67.55|67.25|67.44|67.14|15
1732285710000|2024-11-22 14:28:30|67.53|67.23|67.59|67.29|67.59|67.29|67.52|67.22|13
1732285720000|2024-11-22 14:28:40|67.61|67.31|67.6|67.3|67.63|67.33|67.6|67.3|11
1732285730000|2024-11-22 14:28:50|67.61|67.31|67.58|67.28|67.61|67.31|67.58|67.28|9
1732285740000|2024-11-22 14:29:00|67.55|67.25|67.53|67.23|67.56|67.26|67.53|67.23|7
1732285750000|2024-11-22 14:29:10|67.54|67.24|67.52|67.22|67.59|67.29|67.51|67.21|16
1732285760000|2024-11-22 14:29:20|67.53|67.23|67.57|67.27|67.59|67.29|67.52|67.22|9
1732285770000|2024-11-22 14:29:30|67.59|67.29|67.65|67.35|67.66|67.36|67.59|67.29|11
1732285780000|2024-11-22 14:29:40|67.64|67.34|67.66|67.36|67.66|67.36|67.63|67.33|6
1732285790000|2024-11-22 14:29:50|67.65|67.35|67.63|67.33|67.65|67.35|67.62|67.32|5
1732285800000|2024-11-22 14:30:00|67.65|67.35|67.71|67.41|67.72|67.42|67.59|67.29|17
1732285810000|2024-11-22 14:30:10|67.72|67.42|67.73|67.43|67.75|67.45|67.71|67.41|15
1732285820000|2024-11-22 14:30:20|67.74|67.44|67.62|67.32|67.76|67.46|67.62|67.32|17
1732285830000|2024-11-22 14:30:30|67.63|67.33|67.66|67.36|67.71|67.41|67.63|67.33|11
1732285840000|2024-11-22 14:30:40|67.65|67.35|67.63|67.33|67.67|67.37|67.61|67.31|15
1732285850000|2024-11-22 14:30:50|67.64|67.34|67.62|67.32|67.65|67.35|67.62|67.32|7
1732285860000|2024-11-22 14:31:00|67.61|67.31|67.49|67.19|67.61|67.31|67.49|67.19|12
1732285870000|2024-11-22 14:31:10|67.51|67.21|67.54|67.24|67.64|67.34|67.51|67.21|13
1732285880000|2024-11-22 14:31:20|67.53|67.23|67.51|67.21|67.58|67.28|67.5|67.2|11
1732285890000|2024-11-22 14:31:30|67.5|67.2|67.55|67.25|67.57|67.27|67.5|67.2|15
1732285900000|2024-11-22 14:31:40|67.54|67.24|67.7|67.4|67.71|67.41|67.54|67.24|16
1732285910000|2024-11-22 14:31:50|67.72|67.42|67.77|67.47|67.78|67.48|67.72|67.42|10
1732285920000|2024-11-22 14:32:00|67.8|67.5|67.95|67.65|67.96|67.66|67.8|67.5|17
1732285930000|2024-11-22 14:32:10|67.94|67.64|67.94|67.64|67.97|67.67|67.9|67.6|19
1732285940000|2024-11-22 14:32:20|67.93|67.63|67.94|67.64|67.94|67.64|67.88|67.58|11
1732285950000|2024-11-22 14:32:30|67.95|67.65|67.98|67.68|68|67.7|67.94|67.64|15
1732285960000|2024-11-22 14:32:40|67.99|67.69|67.94|67.64|67.99|67.69|67.94|67.64|15
1732285970000|2024-11-22 14:32:50|67.93|67.63|67.93|67.63|67.93|67.63|67.9|67.6|7
1732285980000|2024-11-22 14:33:00|67.94|67.64|67.96|67.66|67.96|67.66|67.9|67.6|14
1732285990000|2024-11-22 14:33:10|67.95|67.65|68.05|67.75|68.05|67.75|67.95|67.65|16
1732286000000|2024-11-22 14:33:20|68.03|67.73|68.09|67.79|68.1|67.8|68.03|67.73|9
1732286010000|2024-11-22 14:33:30|68.08|67.78|68.01|67.71|68.11|67.81|68.01|67.71|16
1732286020000|2024-11-22 14:33:40|68.02|67.72|68.07|67.77|68.07|67.77|68.02|67.72|16
1732286030000|2024-11-22 14:33:50|68.06|67.76|68.05|67.75|68.06|67.76|68.02|67.72|17
1732286040000|2024-11-22 14:34:00|68.04|67.74|68.13|67.83|68.15|67.85|68.04|67.74|16
1732286050000|2024-11-22 14:34:10|68.11|67.81|68.08|67.78|68.11|67.81|68.05|67.75|17
1732286060000|2024-11-22 14:34:20|68.09|67.79|68.09|67.79|68.1|67.8|68.05|67.75|21
1732286070000|2024-11-22 14:34:30|68.08|67.78|68.06|67.76|68.11|67.81|68.04|67.74|16
1732286080000|2024-11-22 14:34:40|68.07|67.77|68.02|67.72|68.07|67.77|68.01|67.71|11
1732286090000|2024-11-22 14:34:50|68|67.7|68.04|67.74|68.04|67.74|67.99|67.69|6
1732286100000|2024-11-22 14:35:00|68.03|67.73|68.08|67.78|68.09|67.79|68.03|67.73|11
1732286110000|2024-11-22 14:35:10|68.07|67.77|67.99|67.69|68.07|67.77|67.99|67.69|17
1732286120000|2024-11-22 14:35:20|68|67.7|68.02|67.72|68.02|67.72|67.98|67.68|14
1732286130000|2024-11-22 14:35:30|68.03|67.73|68.09|67.79|68.1|67.8|68.03|67.73|12
1732286140000|2024-11-22 14:35:40|68.07|67.77|68.04|67.74|68.13|67.83|68.04|67.74|18
1732286150000|2024-11-22 14:35:50|68.03|67.73|67.98|67.68|68.04|67.74|67.97|67.67|9
1732286160000|2024-11-22 14:36:00|67.99|67.69|67.88|67.58|67.99|67.69|67.83|67.53|22
1732286170000|2024-11-22 14:36:10|67.87|67.57|67.86|67.56|67.9|67.6|67.83|67.53|17
1732286180000|2024-11-22 14:36:20|67.88|67.58|67.93|67.63|67.93|67.63|67.85|67.55|18
1732286190000|2024-11-22 14:36:30|67.94|67.64|67.85|67.55|67.94|67.64|67.84|67.54|13
1732286200000|2024-11-22 14:36:40|67.84|67.54|67.8|67.5|67.86|67.56|67.8|67.5|13
1732286210000|2024-11-22 14:36:50|67.81|67.51|67.79|67.49|67.82|67.52|67.79|67.49|8
1732286220000|2024-11-22 14:37:00|67.81|67.51|67.79|67.49|67.84|67.54|67.79|67.49|10
1732286230000|2024-11-22 14:37:10|67.78|67.48|67.75|67.45|67.78|67.48|67.73|67.43|10
1732286240000|2024-11-22 14:37:20|67.76|67.46|67.73|67.43|67.77|67.47|67.73|67.43|15
1732286250000|2024-11-22 14:37:30|67.72|67.42|67.77|67.47|67.79|67.49|67.7|67.4|15
1732286260000|2024-11-22 14:37:40|67.78|67.48|67.8|67.5|67.82|67.52|67.78|67.48|9
1732286270000|2024-11-22 14:37:50|67.79|67.49|67.74|67.44|67.79|67.49|67.74|67.44|7
1732286280000|2024-11-22 14:38:00|67.73|67.43|67.74|67.44|67.74|67.44|67.72|67.42|6
1732286290000|2024-11-22 14:38:10|67.78|67.48|67.93|67.63|67.93|67.63|67.78|67.48|12
1732286300000|2024-11-22 14:38:20|67.92|67.62|67.94|67.64|67.99|67.69|67.9|67.6|18
1732286310000|2024-11-22 14:38:30|67.93|67.63|67.95|67.65|67.97|67.67|67.93|67.63|10
1732286320000|2024-11-22 14:38:40|67.96|67.66|67.94|67.64|67.97|67.67|67.94|67.64|9
1732286330000|2024-11-22 14:38:50|67.93|67.63|67.95|67.65|67.95|67.65|67.93|67.63|7
1732286340000|2024-11-22 14:39:00|67.96|67.66|68|67.7|68|67.7|67.96|67.66|16
1732286350000|2024-11-22 14:39:10|67.99|67.69|67.96|67.66|68.01|67.71|67.95|67.65|11
1732286360000|2024-11-22 14:39:20|67.97|67.67|68.06|67.76|68.06|67.76|67.97|67.67|14
1732286370000|2024-11-22 14:39:30|68.05|67.75|68.08|67.78|68.09|67.79|68.04|67.74|16
1732286380000|2024-11-22 14:39:40|68.09|67.79|68.14|67.84|68.14|67.84|68.09|67.79|11
1732286390000|2024-11-22 14:39:50|68.13|67.83|68.14|67.84|68.15|67.85|68.12|67.82|15
1732286400000|2024-11-22 14:40:00|68.13|67.83|68.11|67.81|68.14|67.84|68.11|67.81|9
1732286410000|2024-11-22 14:40:10|68.09|67.79|68.02|67.72|68.09|67.79|68.02|67.72|15
1732286420000|2024-11-22 14:40:20|68.01|67.71|68.01|67.71|68.04|67.74|68|67.7|14
1732286430000|2024-11-22 14:40:30|68.02|67.72|68.05|67.75|68.05|67.75|68.01|67.71|8
1732286440000|2024-11-22 14:40:40|68.04|67.74|68.07|67.77|68.09|67.79|68.02|67.72|13
1732286450000|2024-11-22 14:40:50|68.08|67.78|68.05|67.75|68.08|67.78|68.05|67.75|12
1732286460000|2024-11-22 14:41:00|68.06|67.76|68.07|67.77|68.07|67.77|68.02|67.72|15
1732286470000|2024-11-22 14:41:10|68.08|67.78|68.13|67.83|68.14|67.84|68.08|67.78|6
1732286480000|2024-11-22 14:41:20|68.15|67.85|68.12|67.82|68.15|67.85|68.1|67.8|10
1732286490000|2024-11-22 14:41:30|68.13|67.83|68.12|67.82|68.14|67.84|68.12|67.82|12
1732286500000|2024-11-22 14:41:40|68.13|67.83|68.15|67.85|68.16|67.86|68.13|67.83|10
1732286510000|2024-11-22 14:41:50|68.16|67.86|68.21|67.91|68.21|67.91|68.15|67.85|7
1732286520000|2024-11-22 14:42:00|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|6
1732286530000|2024-11-22 14:42:10|68.22|67.92|68.24|67.94|68.24|67.94|68.22|67.92|3
1732286540000|2024-11-22 14:42:20|68.25|67.95|68.27|67.97|68.28|67.98|68.25|67.95|9
1732286550000|2024-11-22 14:42:30|68.25|67.95|68.23|67.93|68.25|67.95|68.22|67.92|4
1732286560000|2024-11-22 14:42:40|68.24|67.94|68.24|67.94|68.24|67.94|68.22|67.92|5
1732286570000|2024-11-22 14:42:50|68.23|67.93|68.23|67.93|68.25|67.95|68.23|67.93|7
1732286580000|2024-11-22 14:43:00|68.22|67.92|68.22|67.92|68.24|67.94|68.2|67.9|10
1732286590000|2024-11-22 14:43:10|68.23|67.93|68.19|67.89|68.23|67.93|68.19|67.89|5
1732286600000|2024-11-22 14:43:20|68.2|67.9|68.15|67.85|68.22|67.92|68.15|67.85|12
1732286610000|2024-11-22 14:43:30|68.14|67.84|68.2|67.9|68.2|67.9|68.14|67.84|4
1732286620000|2024-11-22 14:43:40|68.21|67.91|68.19|67.89|68.21|67.91|68.19|67.89|15
1732286630000|2024-11-22 14:43:50|68.17|67.87|68.15|67.85|68.17|67.87|68.15|67.85|3
1732286640000|2024-11-22 14:44:00|68.14|67.84|68.16|67.86|68.19|67.89|68.14|67.84|11
1732286650000|2024-11-22 14:44:10|68.15|67.85|68.15|67.85|68.15|67.85|68.13|67.83|6
1732286660000|2024-11-22 14:44:20|68.16|67.86|68.16|67.86|68.16|67.86|68.15|67.85|3
1732286670000|2024-11-22 14:44:30|68.15|67.85|68.09|67.79|68.16|67.86|68.09|67.79|8
1732286680000|2024-11-22 14:44:40|68.1|67.8|68.12|67.82|68.12|67.82|68.1|67.8|9
1732286690000|2024-11-22 14:44:50|68.13|67.83|68.16|67.86|68.17|67.87|68.13|67.83|11
1732286700000|2024-11-22 14:45:00|68.17|67.87|68.22|67.92|68.22|67.92|68.11|67.81|17
1732286710000|2024-11-22 14:45:10|68.2|67.9|68.2|67.9|68.21|67.91|68.17|67.87|15
1732286720000|2024-11-22 14:45:20|68.19|67.89|68.11|67.81|68.19|67.89|68.06|67.76|18
1732286730000|2024-11-22 14:45:30|68.1|67.8|68.1|67.8|68.11|67.81|68.06|67.76|17
1732286740000|2024-11-22 14:45:40|68.11|67.81|68.23|67.93|68.24|67.94|68.11|67.81|15
1732286750000|2024-11-22 14:45:50|68.22|67.92|68.14|67.84|68.22|67.92|68.14|67.84|10
1732286760000|2024-11-22 14:46:00|68.13|67.83|68.09|67.79|68.13|67.83|68.07|67.77|22
1732286770000|2024-11-22 14:46:10|68.08|67.78|68.06|67.76|68.1|67.8|68.06|67.76|8
1732286780000|2024-11-22 14:46:20|68.05|67.75|68.05|67.75|68.06|67.76|68.02|67.72|11
1732286790000|2024-11-22 14:46:30|68.08|67.78|68.12|67.82|68.13|67.83|68.08|67.78|4
1732286800000|2024-11-22 14:46:40|68.13|67.83|68.1|67.8|68.13|67.83|68.1|67.8|8
1732286810000|2024-11-22 14:46:50|68.11|67.81|68.08|67.78|68.12|67.82|68.08|67.78|8
1732286820000|2024-11-22 14:47:00|68.09|67.79|68.09|67.79|68.09|67.79|68.04|67.74|11
1732286830000|2024-11-22 14:47:10|68.1|67.8|68.05|67.75|68.11|67.81|68.04|67.74|13
1732286840000|2024-11-22 14:47:20|68.06|67.76|68.06|67.76|68.09|67.79|68.05|67.75|16
1732286850000|2024-11-22 14:47:30|68.07|67.77|68.13|67.83|68.13|67.83|68.05|67.75|11
1732286860000|2024-11-22 14:47:40|68.12|67.82|68.18|67.88|68.2|67.9|68.12|67.82|13
1732286870000|2024-11-22 14:47:50|68.17|67.87|68.07|67.77|68.17|67.87|68.07|67.77|10
1732286880000|2024-11-22 14:48:00|68.06|67.76|68.07|67.77|68.07|67.77|68.05|67.75|8
1732286890000|2024-11-22 14:48:10|68.08|67.78|68.16|67.86|68.22|67.92|68.07|67.77|11
1732286900000|2024-11-22 14:48:20|68.18|67.88|68.2|67.9|68.22|67.92|68.15|67.85|8
1732286910000|2024-11-22 14:48:30|68.21|67.91|68.27|67.97|68.28|67.98|68.21|67.91|9
1732286920000|2024-11-22 14:48:40|68.3|68|68.31|68.01|68.31|68.01|68.28|67.98|11
1732286930000|2024-11-22 14:48:50|68.3|68|68.3|68|68.33|68.03|68.29|67.99|8
1732286940000|2024-11-22 14:49:00|68.29|67.99|68.28|67.98|68.32|68.02|68.28|67.98|10
1732286950000|2024-11-22 14:49:10|68.29|67.99|68.28|67.98|68.29|67.99|68.27|67.97|6
1732286960000|2024-11-22 14:49:20|68.26|67.96|68.24|67.94|68.26|67.96|68.24|67.94|2
1732286970000|2024-11-22 14:49:30|68.23|67.93|68.23|67.93|68.23|67.93|68.23|67.93|1
1732286980000|2024-11-22 14:49:40|68.22|67.92|68.18|67.88|68.22|67.92|68.17|67.87|9
1732286990000|2024-11-22 14:49:50|68.17|67.87|68.13|67.83|68.17|67.87|68.13|67.83|3
1732287000000|2024-11-22 14:50:00|68.11|67.81|68.06|67.76|68.11|67.81|68.06|67.76|5
1732287010000|2024-11-22 14:50:10|68.08|67.78|67.99|67.69|68.1|67.8|67.99|67.69|14
1732287020000|2024-11-22 14:50:20|68|67.7|68|67.7|68.04|67.74|68|67.7|6
1732287030000|2024-11-22 14:50:30|68.02|67.72|68.01|67.71|68.02|67.72|67.96|67.66|11
1732287040000|2024-11-22 14:50:40|68|67.7|68.05|67.75|68.05|67.75|68|67.7|8
1732287050000|2024-11-22 14:50:50|68.06|67.76|67.98|67.68|68.07|67.77|67.98|67.68|10
1732287060000|2024-11-22 14:51:00|67.99|67.69|67.98|67.68|68.02|67.72|67.97|67.67|9
1732287070000|2024-11-22 14:51:10|67.96|67.66|68.01|67.71|68.01|67.71|67.96|67.66|10
1732287080000|2024-11-22 14:51:20|68.02|67.72|68|67.7|68.02|67.72|67.98|67.68|9
1732287090000|2024-11-22 14:51:30|67.99|67.69|68.02|67.72|68.02|67.72|67.97|67.67|10
1732287100000|2024-11-22 14:51:40|68.03|67.73|68.06|67.76|68.06|67.76|68.02|67.72|12
1732287110000|2024-11-22 14:51:50|68.05|67.75|67.97|67.67|68.08|67.78|67.97|67.67|12
1732287120000|2024-11-22 14:52:00|67.96|67.66|67.95|67.65|68|67.7|67.95|67.65|18
1732287130000|2024-11-22 14:52:10|67.96|67.66|67.94|67.64|67.98|67.68|67.93|67.63|9
1732287140000|2024-11-22 14:52:20|67.97|67.67|68|67.7|68.03|67.73|67.96|67.66|16
1732287150000|2024-11-22 14:52:30|67.99|67.69|68|67.7|68.03|67.73|67.99|67.69|13
1732287160000|2024-11-22 14:52:40|67.99|67.69|67.92|67.62|67.99|67.69|67.92|67.62|6
1732287170000|2024-11-22 14:52:50|67.9|67.6|67.82|67.52|67.9|67.6|67.82|67.52|12
1732287180000|2024-11-22 14:53:00|67.81|67.51|67.92|67.62|67.92|67.62|67.79|67.49|10
1732287190000|2024-11-22 14:53:10|67.91|67.61|67.89|67.59|67.93|67.63|67.88|67.58|13
1732287200000|2024-11-22 14:53:20|67.9|67.6|67.89|67.59|67.9|67.6|67.89|67.59|6
1732287210000|2024-11-22 14:53:30|67.9|67.6|67.92|67.62|67.93|67.63|67.9|67.6|8
1732287220000|2024-11-22 14:53:40|67.95|67.65|67.96|67.66|67.98|67.68|67.94|67.64|8
1732287230000|2024-11-22 14:53:50|67.95|67.65|67.91|67.61|67.95|67.65|67.91|67.61|9
1732287240000|2024-11-22 14:54:00|67.9|67.6|67.94|67.64|67.95|67.65|67.89|67.59|11
1732287250000|2024-11-22 14:54:10|67.95|67.65|67.94|67.64|67.96|67.66|67.93|67.63|14
1732287260000|2024-11-22 14:54:20|67.95|67.65|68.01|67.71|68.01|67.71|67.95|67.65|9
1732287270000|2024-11-22 14:54:30|68.02|67.72|68.03|67.73|68.03|67.73|68|67.7|6
1732287280000|2024-11-22 14:54:40|68.04|67.74|68.05|67.75|68.06|67.76|68.04|67.74|4
1732287290000|2024-11-22 14:54:50|68.04|67.74|67.96|67.66|68.04|67.74|67.96|67.66|8
1732287300000|2024-11-22 14:55:00|67.93|67.63|67.85|67.55|67.93|67.63|67.83|67.53|18
1732287310000|2024-11-22 14:55:10|67.84|67.54|67.81|67.51|67.84|67.54|67.81|67.51|6
1732287320000|2024-11-22 14:55:20|67.82|67.52|67.79|67.49|67.84|67.54|67.77|67.47|11
1732287330000|2024-11-22 14:55:30|67.81|67.51|67.87|67.57|67.88|67.58|67.81|67.51|9
1732287340000|2024-11-22 14:55:40|67.88|67.58|67.8|67.5|67.88|67.58|67.8|67.5|10
1732287350000|2024-11-22 14:55:50|67.79|67.49|67.79|67.49|67.79|67.49|67.78|67.48|3
1732287360000|2024-11-22 14:56:00|67.8|67.5|67.73|67.43|67.81|67.51|67.73|67.43|8
1732287370000|2024-11-22 14:56:10|67.77|67.47|67.8|67.5|67.83|67.53|67.76|67.46|8
1732287380000|2024-11-22 14:56:20|67.81|67.51|67.74|67.44|67.82|67.52|67.73|67.43|9
1732287390000|2024-11-22 14:56:30|67.78|67.48|67.79|67.49|67.81|67.51|67.75|67.45|9
1732287400000|2024-11-22 14:56:40|67.8|67.5|67.79|67.49|67.8|67.5|67.79|67.49|4
1732287410000|2024-11-22 14:56:50|67.77|67.47|67.73|67.43|67.77|67.47|67.72|67.42|9
1732287420000|2024-11-22 14:57:00|67.75|67.45|67.7|67.4|67.76|67.46|67.69|67.39|12
1732287430000|2024-11-22 14:57:10|67.71|67.41|67.66|67.36|67.73|67.43|67.66|67.36|7
1732287440000|2024-11-22 14:57:20|67.65|67.35|67.67|67.37|67.67|67.37|67.63|67.33|6
1732287450000|2024-11-22 14:57:30|67.66|67.36|67.64|67.34|67.66|67.36|67.63|67.33|6
1732287460000|2024-11-22 14:57:40|67.66|67.36|67.63|67.33|67.66|67.36|67.62|67.32|6
1732287470000|2024-11-22 14:57:50|67.65|67.35|67.72|67.42|67.72|67.42|67.65|67.35|6
1732287480000|2024-11-22 14:58:00|67.73|67.43|67.78|67.48|67.78|67.48|67.72|67.42|9
1732287490000|2024-11-22 14:58:10|67.79|67.49|67.73|67.43|67.8|67.5|67.73|67.43|12
1732287500000|2024-11-22 14:58:20|67.74|67.44|67.75|67.45|67.76|67.46|67.71|67.41|8
1732287510000|2024-11-22 14:58:30|67.78|67.48|67.83|67.53|67.84|67.54|67.78|67.48|8
1732287520000|2024-11-22 14:58:40|67.82|67.52|67.83|67.53|67.83|67.53|67.8|67.5|8
1732287530000|2024-11-22 14:58:50|67.84|67.54|67.81|67.51|67.84|67.54|67.76|67.46|8
1732287540000|2024-11-22 14:59:00|67.82|67.52|67.83|67.53|67.85|67.55|67.82|67.52|9
1732287550000|2024-11-22 14:59:10|67.84|67.54|67.84|67.54|67.85|67.55|67.84|67.54|3
1732287560000|2024-11-22 14:59:20|67.85|67.55|67.95|67.65|67.95|67.65|67.85|67.55|6
1732287570000|2024-11-22 14:59:30|67.94|67.64|67.95|67.65|67.95|67.65|67.94|67.64|4
1732287580000|2024-11-22 14:59:40|68.01|67.71|68.05|67.75|68.05|67.75|67.97|67.67|5
1732287590000|2024-11-22 14:59:50|68.06|67.76|68.09|67.79|68.09|67.79|68.06|67.76|8
1732287600000|2024-11-22 15:00:00|68.07|67.77|67.95|67.65|68.07|67.77|67.93|67.63|14
1732287610000|2024-11-22 15:00:10|67.94|67.64|67.86|67.56|68.03|67.73|67.86|67.56|13
1732287620000|2024-11-22 15:00:20|67.84|67.54|67.91|67.61|67.91|67.61|67.84|67.54|8
1732287630000|2024-11-22 15:00:30|67.96|67.66|67.9|67.6|67.96|67.66|67.85|67.55|11
1732287640000|2024-11-22 15:00:40|67.89|67.59|67.89|67.59|67.92|67.62|67.86|67.56|8
1732287650000|2024-11-22 15:00:50|67.88|67.58|67.85|67.55|67.88|67.58|67.84|67.54|6
1732287660000|2024-11-22 15:01:00|67.88|67.58|68.01|67.71|68.05|67.75|67.88|67.58|10
1732287670000|2024-11-22 15:01:10|68.07|67.77|68.13|67.83|68.13|67.83|68.07|67.77|10
1732287680000|2024-11-22 15:01:20|68.15|67.85|68.22|67.92|68.22|67.92|68.15|67.85|8
1732287690000|2024-11-22 15:01:30|68.24|67.94|68.23|67.93|68.27|67.97|68.22|67.92|7
1732287700000|2024-11-22 15:01:40|68.22|67.92|68.21|67.91|68.22|67.92|68.16|67.86|6
1732287710000|2024-11-22 15:01:50|68.22|67.92|68.21|67.91|68.23|67.93|68.19|67.89|7
1732287720000|2024-11-22 15:02:00|68.22|67.92|68.27|67.97|68.27|67.97|68.22|67.92|5
1732287730000|2024-11-22 15:02:10|68.28|67.98|68.3|68|68.3|68|68.27|67.97|9
1732287740000|2024-11-22 15:02:20|68.31|68.01|68.41|68.11|68.44|68.14|68.31|68.01|7
1732287750000|2024-11-22 15:02:30|68.39|68.09|68.37|68.07|68.39|68.09|68.35|68.05|7
1732287760000|2024-11-22 15:02:40|68.39|68.09|68.43|68.13|68.44|68.14|68.38|68.08|8
1732287770000|2024-11-22 15:02:50|68.41|68.11|68.44|68.14|68.44|68.14|68.41|68.11|4
1732287780000|2024-11-22 15:03:00|68.46|68.16|68.5|68.2|68.52|68.22|68.46|68.16|8
1732287790000|2024-11-22 15:03:10|68.51|68.21|68.56|68.26|68.59|68.29|68.51|68.21|8
1732287800000|2024-11-22 15:03:20|68.57|68.27|68.53|68.23|68.58|68.28|68.53|68.23|5
1732287810000|2024-11-22 15:03:30|68.54|68.24|68.42|68.12|68.54|68.24|68.42|68.12|10
1732287820000|2024-11-22 15:03:40|68.39|68.09|68.33|68.03|68.39|68.09|68.33|68.03|12
1732287830000|2024-11-22 15:03:50|68.31|68.01|68.2|67.9|68.31|68.01|68.18|67.88|9
1732287840000|2024-11-22 15:04:00|68.22|67.92|68.22|67.92|68.28|67.98|68.22|67.92|9
1732287850000|2024-11-22 15:04:10|68.25|67.95|68.23|67.93|68.25|67.95|68.14|67.84|12
1732287860000|2024-11-22 15:04:20|68.25|67.95|68.22|67.92|68.26|67.96|68.2|67.9|9
1732287870000|2024-11-22 15:04:30|68.25|67.95|68.41|68.11|68.41|68.11|68.24|67.94|9
1732287880000|2024-11-22 15:04:40|68.4|68.1|68.36|68.06|68.4|68.1|68.32|68.02|13
1732287890000|2024-11-22 15:04:50|68.37|68.07|68.42|68.12|68.42|68.12|68.37|68.07|10
1732287900000|2024-11-22 15:05:00|68.43|68.13|68.43|68.13|68.45|68.15|68.42|68.12|8
1732287910000|2024-11-22 15:05:10|68.42|68.12|68.45|68.15|68.45|68.15|68.4|68.1|7
1732287920000|2024-11-22 15:05:20|68.44|68.14|68.45|68.15|68.53|68.23|68.44|68.14|13
1732287930000|2024-11-22 15:05:30|68.46|68.16|68.45|68.15|68.51|68.21|68.45|68.15|8
1732287940000|2024-11-22 15:05:40|68.47|68.17|68.47|68.17|68.48|68.18|68.47|68.17|5
1732287950000|2024-11-22 15:05:50|68.48|68.18|68.51|68.21|68.51|68.21|68.48|68.18|3
1732287960000|2024-11-22 15:06:00|68.5|68.2|68.48|68.18|68.52|68.22|68.46|68.16|11
1732287970000|2024-11-22 15:06:10|68.49|68.19|68.56|68.26|68.56|68.26|68.49|68.19|6
1732287980000|2024-11-22 15:06:20|68.57|68.27|68.53|68.23|68.57|68.27|68.52|68.22|13
1732287990000|2024-11-22 15:06:30|68.54|68.24|68.57|68.27|68.58|68.28|68.53|68.23|6
1732288000000|2024-11-22 15:06:40|68.56|68.26|68.52|68.22|68.56|68.26|68.52|68.22|6
1732288010000|2024-11-22 15:06:50|68.51|68.21|68.37|68.07|68.51|68.21|68.36|68.06|12
1732288020000|2024-11-22 15:07:00|68.38|68.08|68.46|68.16|68.47|68.17|68.38|68.08|7
1732288030000|2024-11-22 15:07:10|68.47|68.17|68.49|68.19|68.51|68.21|68.47|68.17|7
1732288040000|2024-11-22 15:07:20|68.48|68.18|68.48|68.18|68.49|68.19|68.45|68.15|10
1732288050000|2024-11-22 15:07:30|68.47|68.17|68.43|68.13|68.47|68.17|68.42|68.12|6
1732288060000|2024-11-22 15:07:40|68.44|68.14|68.43|68.13|68.45|68.15|68.42|68.12|6
1732288070000|2024-11-22 15:07:50|68.42|68.12|68.45|68.15|68.46|68.16|68.42|68.12|6
1732288080000|2024-11-22 15:08:00|68.44|68.14|68.47|68.17|68.47|68.17|68.44|68.14|3
1732288090000|2024-11-22 15:08:10|68.46|68.16|68.52|68.22|68.53|68.23|68.46|68.16|6
1732288100000|2024-11-22 15:08:20|68.54|68.24|68.53|68.23|68.56|68.26|68.53|68.23|9
1732288110000|2024-11-22 15:08:30|68.52|68.22|68.58|68.28|68.58|68.28|68.52|68.22|8
1732288120000|2024-11-22 15:08:40|68.57|68.27|68.61|68.31|68.62|68.32|68.57|68.27|12
1732288130000|2024-11-22 15:08:50|68.62|68.32|68.65|68.35|68.65|68.35|68.61|68.31|6
1732288140000|2024-11-22 15:09:00|68.64|68.34|68.58|68.28|68.64|68.34|68.58|68.28|6
1732288150000|2024-11-22 15:09:10|68.57|68.27|68.54|68.24|68.57|68.27|68.53|68.23|9
1732288160000|2024-11-22 15:09:20|68.53|68.23|68.51|68.21|68.54|68.24|68.48|68.18|9
1732288170000|2024-11-22 15:09:30|68.53|68.23|68.55|68.25|68.55|68.25|68.53|68.23|2
1732288180000|2024-11-22 15:09:40|68.54|68.24|68.54|68.24|68.58|68.28|68.54|68.24|6
1732288190000|2024-11-22 15:09:50|68.56|68.26|68.6|68.3|68.6|68.3|68.56|68.26|4
1732288200000|2024-11-22 15:10:00|68.59|68.29|68.63|68.33|68.63|68.33|68.59|68.29|9
1732288210000|2024-11-22 15:10:10|68.62|68.32|68.52|68.22|68.62|68.32|68.51|68.21|17
1732288220000|2024-11-22 15:10:20|68.51|68.21|68.59|68.29|68.62|68.32|68.5|68.2|15
1732288230000|2024-11-22 15:10:30|68.6|68.3|68.69|68.39|68.71|68.41|68.6|68.3|14
1732288240000|2024-11-22 15:10:40|68.68|68.38|68.69|68.39|68.7|68.4|68.66|68.36|13
1732288250000|2024-11-22 15:10:50|68.68|68.38|68.65|68.35|68.68|68.38|68.64|68.34|12
1732288260000|2024-11-22 15:11:00|68.64|68.34|68.67|68.37|68.67|68.37|68.62|68.32|7
1732288270000|2024-11-22 15:11:10|68.69|68.39|68.72|68.42|68.72|68.42|68.68|68.38|6
1732288280000|2024-11-22 15:11:20|68.73|68.43|68.71|68.41|68.73|68.43|68.71|68.41|5
1732288290000|2024-11-22 15:11:30|68.73|68.43|68.76|68.46|68.76|68.46|68.71|68.41|6
1732288300000|2024-11-22 15:11:40|68.75|68.45|68.76|68.46|68.77|68.47|68.75|68.45|6
1732288310000|2024-11-22 15:11:50|68.78|68.48|68.76|68.46|68.78|68.48|68.76|68.46|5
1732288320000|2024-11-22 15:12:00|68.75|68.45|68.74|68.44|68.76|68.46|68.74|68.44|6
1732288330000|2024-11-22 15:12:10|68.77|68.47|68.8|68.5|68.8|68.5|68.76|68.46|6
1732288340000|2024-11-22 15:12:20|68.82|68.52|68.84|68.54|68.84|68.54|68.82|68.52|3
1732288350000|2024-11-22 15:12:30|68.83|68.53|68.86|68.56|68.87|68.57|68.83|68.53|5
1732288360000|2024-11-22 15:12:40|68.88|68.58|68.87|68.57|68.88|68.58|68.87|68.57|4
1732288370000|2024-11-22 15:12:50|68.86|68.56|68.85|68.55|68.86|68.56|68.85|68.55|2
1732288380000|2024-11-22 15:13:00|68.84|68.54|68.84|68.54|68.84|68.54|68.83|68.53|3
1732288390000|2024-11-22 15:13:10|68.83|68.53|68.79|68.49|68.84|68.54|68.78|68.48|8
1732288400000|2024-11-22 15:13:20|68.82|68.52|68.85|68.55|68.86|68.56|68.81|68.51|6
1732288410000|2024-11-22 15:13:30|68.86|68.56|68.85|68.55|68.86|68.56|68.84|68.54|4
1732288420000|2024-11-22 15:13:40|68.84|68.54|68.86|68.56|68.87|68.57|68.84|68.54|7
1732288430000|2024-11-22 15:13:50|68.85|68.55|68.88|68.58|68.92|68.62|68.85|68.55|8
1732288440000|2024-11-22 15:14:00|68.87|68.57|68.83|68.53|68.87|68.57|68.83|68.53|4
1732288450000|2024-11-22 15:14:10|68.82|68.52|68.83|68.53|68.85|68.55|68.82|68.52|4
1732288460000|2024-11-22 15:14:20|68.81|68.51|68.75|68.45|68.81|68.51|68.75|68.45|9
1732288470000|2024-11-22 15:14:30|68.76|68.46|68.77|68.47|68.78|68.48|68.76|68.46|4
1732288480000|2024-11-22 15:14:40|68.78|68.48|68.76|68.46|68.78|68.48|68.74|68.44|9
1732288500000|2024-11-22 15:15:00|68.75|68.45|68.89|68.59|68.89|68.59|68.75|68.45|12
1732288510000|2024-11-22 15:15:10|68.88|68.58|68.89|68.59|68.89|68.59|68.86|68.56|13
1732288520000|2024-11-22 15:15:20|68.9|68.6|68.89|68.59|68.9|68.6|68.88|68.58|6
1732288530000|2024-11-22 15:15:30|68.87|68.57|68.98|68.68|69.01|68.71|68.86|68.56|8
1732288540000|2024-11-22 15:15:40|68.97|68.67|68.89|68.59|68.97|68.67|68.87|68.57|10
1732288550000|2024-11-22 15:15:50|68.91|68.61|68.9|68.6|68.91|68.61|68.9|68.6|4
1732288560000|2024-11-22 15:16:00|68.89|68.59|68.91|68.61|68.91|68.61|68.86|68.56|8
1732288570000|2024-11-22 15:16:10|68.9|68.6|68.93|68.63|68.94|68.64|68.9|68.6|5
1732288580000|2024-11-22 15:16:20|68.94|68.64|68.97|68.67|68.97|68.67|68.92|68.62|4
1732288590000|2024-11-22 15:16:30|68.96|68.66|68.89|68.59|68.96|68.66|68.88|68.58|12
1732288600000|2024-11-22 15:16:40|68.9|68.6|68.86|68.56|68.9|68.6|68.86|68.56|7
1732288610000|2024-11-22 15:16:50|68.85|68.55|68.86|68.56|68.86|68.56|68.84|68.54|6
1732288620000|2024-11-22 15:17:00|68.85|68.55|68.8|68.5|68.89|68.59|68.78|68.48|11
1732288630000|2024-11-22 15:17:10|68.79|68.49|68.79|68.49|68.79|68.49|68.74|68.44|8
1732288640000|2024-11-22 15:17:20|68.78|68.48|68.79|68.49|68.79|68.49|68.77|68.47|5
1732288650000|2024-11-22 15:17:30|68.8|68.5|68.77|68.47|68.82|68.52|68.77|68.47|8
1732288660000|2024-11-22 15:17:40|68.78|68.48|68.78|68.48|68.79|68.49|68.77|68.47|5
1732288670000|2024-11-22 15:17:50|68.77|68.47|68.78|68.48|68.78|68.48|68.77|68.47|4
1732288680000|2024-11-22 15:18:00|68.79|68.49|68.76|68.46|68.8|68.5|68.76|68.46|5
1732288690000|2024-11-22 15:18:10|68.77|68.47|68.76|68.46|68.77|68.47|68.73|68.43|6
1732288700000|2024-11-22 15:18:20|68.77|68.47|68.67|68.37|68.78|68.48|68.67|68.37|8
1732288710000|2024-11-22 15:18:30|68.68|68.38|68.68|68.38|68.68|68.38|68.66|68.36|5
1732288720000|2024-11-22 15:18:40|68.67|68.37|68.54|68.24|68.71|68.41|68.54|68.24|14
1732288730000|2024-11-22 15:18:50|68.53|68.23|68.47|68.17|68.53|68.23|68.47|68.17|5
1732288740000|2024-11-22 15:19:00|68.46|68.16|68.47|68.17|68.48|68.18|68.44|68.14|9
1732288750000|2024-11-22 15:19:10|68.46|68.16|68.47|68.17|68.47|68.17|68.44|68.14|4
1732288760000|2024-11-22 15:19:20|68.49|68.19|68.52|68.22|68.52|68.22|68.48|68.18|6
1732288770000|2024-11-22 15:19:30|68.54|68.24|68.54|68.24|68.54|68.24|68.53|68.23|3
1732288780000|2024-11-22 15:19:40|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|2
1732288790000|2024-11-22 15:19:50|68.49|68.19|68.49|68.19|68.49|68.19|68.49|68.19|1
1732288800000|2024-11-22 15:20:00|68.51|68.21|68.51|68.21|68.51|68.21|68.5|68.2|3
1732288810000|2024-11-22 15:20:10|68.5|68.2|68.5|68.2|68.51|68.21|68.49|68.19|5
1732288820000|2024-11-22 15:20:20|68.49|68.19|68.45|68.15|68.5|68.2|68.45|68.15|7
1732288830000|2024-11-22 15:20:30|68.47|68.17|68.42|68.12|68.47|68.17|68.4|68.1|9
1732288840000|2024-11-22 15:20:40|68.46|68.16|68.48|68.18|68.49|68.19|68.46|68.16|7
1732288850000|2024-11-22 15:20:50|68.5|68.2|68.48|68.18|68.5|68.2|68.48|68.18|3
1732288860000|2024-11-22 15:21:00|68.47|68.17|68.45|68.15|68.47|68.17|68.44|68.14|5
1732288870000|2024-11-22 15:21:10|68.44|68.14|68.4|68.1|68.45|68.15|68.4|68.1|8
1732288880000|2024-11-22 15:21:20|68.39|68.09|68.36|68.06|68.39|68.09|68.35|68.05|6
1732288890000|2024-11-22 15:21:30|68.32|68.02|68.31|68.01|68.33|68.03|68.31|68.01|4
1732288900000|2024-11-22 15:21:40|68.33|68.03|68.31|68.01|68.33|68.03|68.28|67.98|7
1732288910000|2024-11-22 15:21:50|68.32|68.02|68.29|67.99|68.32|68.02|68.27|67.97|6
1732288920000|2024-11-22 15:22:00|68.28|67.98|68.26|67.96|68.28|67.98|68.26|67.96|4
1732288930000|2024-11-22 15:22:10|68.24|67.94|68.18|67.88|68.24|67.94|68.18|67.88|3
1732288940000|2024-11-22 15:22:20|68.19|67.89|68.12|67.82|68.19|67.89|68.12|67.82|6
1732288950000|2024-11-22 15:22:30|68.1|67.8|68.12|67.82|68.12|67.82|68.09|67.79|3
1732288960000|2024-11-22 15:22:40|68.13|67.83|68.08|67.78|68.13|67.83|68.08|67.78|6
1732288970000|2024-11-22 15:22:50|68.06|67.76|68.06|67.76|68.06|67.76|68.06|67.76|1
1732288980000|2024-11-22 15:23:00|68.07|67.77|68.14|67.84|68.14|67.84|68.07|67.77|8
1732288990000|2024-11-22 15:23:10|68.13|67.83|68.18|67.88|68.18|67.88|68.13|67.83|3
1732289000000|2024-11-22 15:23:20|68.17|67.87|68.09|67.79|68.19|67.89|68.09|67.79|7
1732289010000|2024-11-22 15:23:30|68.07|67.77|68.09|67.79|68.1|67.8|68.07|67.77|6
1732289020000|2024-11-22 15:23:40|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|6
1732289030000|2024-11-22 15:23:50|68.08|67.78|68.11|67.81|68.13|67.83|68.08|67.78|4
1732289040000|2024-11-22 15:24:00|68.13|67.83|68.18|67.88|68.18|67.88|68.13|67.83|4
1732289050000|2024-11-22 15:24:10|68.24|67.94|68.37|68.07|68.38|68.08|68.24|67.94|7
1732289060000|2024-11-22 15:24:20|68.39|68.09|68.4|68.1|68.43|68.13|68.39|68.09|8
1732289070000|2024-11-22 15:24:30|68.39|68.09|68.37|68.07|68.4|68.1|68.37|68.07|8
1732289080000|2024-11-22 15:24:40|68.36|68.06|68.35|68.05|68.37|68.07|68.34|68.04|6
1732289090000|2024-11-22 15:24:50|68.36|68.06|68.38|68.08|68.38|68.08|68.36|68.06|2
1732289100000|2024-11-22 15:25:00|68.37|68.07|68.25|67.95|68.37|68.07|68.25|67.95|10
1732289110000|2024-11-22 15:25:10|68.23|67.93|68.18|67.88|68.23|67.93|68.18|67.88|4
1732289120000|2024-11-22 15:25:20|68.17|67.87|68.13|67.83|68.18|67.88|68.13|67.83|7
1732289130000|2024-11-22 15:25:30|68.14|67.84|68.24|67.94|68.24|67.94|68.13|67.83|6
1732289140000|2024-11-22 15:25:40|68.23|67.93|68.16|67.86|68.23|67.93|68.16|67.86|6
1732289160000|2024-11-22 15:26:00|68.15|67.85|68.12|67.82|68.15|67.85|68.07|67.77|9
1732289170000|2024-11-22 15:26:10|68.14|67.84|68.16|67.86|68.16|67.86|68.13|67.83|4
1732289180000|2024-11-22 15:26:20|68.15|67.85|68.18|67.88|68.18|67.88|68.15|67.85|4
1732289190000|2024-11-22 15:26:30|68.17|67.87|68.18|67.88|68.2|67.9|68.17|67.87|5
1732289200000|2024-11-22 15:26:40|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1732289210000|2024-11-22 15:26:50|68.21|67.91|68.19|67.89|68.21|67.91|68.19|67.89|3
1732289220000|2024-11-22 15:27:00|68.18|67.88|68.17|67.87|68.19|67.89|68.17|67.87|4
1732289230000|2024-11-22 15:27:10|68.18|67.88|68.2|67.9|68.2|67.9|68.18|67.88|4
1732289240000|2024-11-22 15:27:20|68.18|67.88|68.17|67.87|68.18|67.88|68.16|67.86|5
1732289250000|2024-11-22 15:27:30|68.16|67.86|68.19|67.89|68.19|67.89|68.16|67.86|4
1732289260000|2024-11-22 15:27:40|68.18|67.88|68.18|67.88|68.18|67.88|68.18|67.88|1
1732289270000|2024-11-22 15:27:50|68.17|67.87|68.12|67.82|68.17|67.87|68.12|67.82|4
1732289280000|2024-11-22 15:28:00|68.1|67.8|68.15|67.85|68.15|67.85|68.1|67.8|6
1732289290000|2024-11-22 15:28:10|68.14|67.84|68.14|67.84|68.16|67.86|68.14|67.84|5
1732289300000|2024-11-22 15:28:20|68.13|67.83|68.19|67.89|68.19|67.89|68.13|67.83|4
1732289310000|2024-11-22 15:28:30|68.21|67.91|68.18|67.88|68.21|67.91|68.18|67.88|4
1732289320000|2024-11-22 15:28:40|68.17|67.87|68.08|67.78|68.17|67.87|68.08|67.78|8
1732289330000|2024-11-22 15:28:50|68.07|67.77|68.04|67.74|68.07|67.77|68.04|67.74|4
1732289340000|2024-11-22 15:29:00|68.03|67.73|68.02|67.72|68.03|67.73|68.01|67.71|3
1732289350000|2024-11-22 15:29:10|68.04|67.74|68.05|67.75|68.06|67.76|68.04|67.74|3
1732289360000|2024-11-22 15:29:20|68.04|67.74|68.1|67.8|68.11|67.81|68.04|67.74|4
1732289370000|2024-11-22 15:29:30|68.12|67.82|68.12|67.82|68.12|67.82|68.11|67.81|3
1732289380000|2024-11-22 15:29:40|68.11|67.81|68.12|67.82|68.12|67.82|68.11|67.81|2
1732289400000|2024-11-22 15:30:00|68.18|67.88|68.16|67.86|68.18|67.88|68.15|67.85|11
1732289410000|2024-11-22 15:30:10|68.17|67.87|68.18|67.88|68.19|67.89|68.15|67.85|12
1732289420000|2024-11-22 15:30:20|68.17|67.87|68.2|67.9|68.24|67.94|68.17|67.87|13
1732289430000|2024-11-22 15:30:30|68.19|67.89|68.19|67.89|68.19|67.89|68.18|67.88|3
1732289440000|2024-11-22 15:30:40|68.2|67.9|68.16|67.86|68.21|67.91|68.15|67.85|10
1732289450000|2024-11-22 15:30:50|68.17|67.87|68.18|67.88|68.19|67.89|68.17|67.87|4
1732289460000|2024-11-22 15:31:00|68.17|67.87|68.11|67.81|68.2|67.9|68.11|67.81|10
1732289470000|2024-11-22 15:31:10|68.09|67.79|68.02|67.72|68.1|67.8|68|67.7|9
1732289490000|2024-11-22 15:31:30|68.11|67.81|68.12|67.82|68.12|67.82|68.1|67.8|5
1732289500000|2024-11-22 15:31:40|68.13|67.83|68.21|67.91|68.22|67.92|68.12|67.82|10
1732289510000|2024-11-22 15:31:50|68.22|67.92|68.29|67.99|68.3|68|68.21|67.91|12
1732289520000|2024-11-22 15:32:00|68.28|67.98|68.28|67.98|68.28|67.98|68.24|67.94|12
1732289530000|2024-11-22 15:32:10|68.29|67.99|68.24|67.94|68.29|67.99|68.24|67.94|7
1732289540000|2024-11-22 15:32:20|68.25|67.95|68.29|67.99|68.29|67.99|68.25|67.95|7
1732289550000|2024-11-22 15:32:30|68.28|67.98|68.27|67.97|68.3|68|68.27|67.97|10
1732289560000|2024-11-22 15:32:40|68.26|67.96|68.4|68.1|68.41|68.11|68.26|67.96|8
1732289570000|2024-11-22 15:32:50|68.41|68.11|68.51|68.21|68.52|68.22|68.41|68.11|10
1732289580000|2024-11-22 15:33:00|68.52|68.22|68.51|68.21|68.53|68.23|68.5|68.2|8
1732289590000|2024-11-22 15:33:10|68.5|68.2|68.48|68.18|68.5|68.2|68.45|68.15|16
1732289600000|2024-11-22 15:33:20|68.47|68.17|68.4|68.1|68.47|68.17|68.39|68.09|12
1732289610000|2024-11-22 15:33:30|68.41|68.11|68.41|68.11|68.41|68.11|68.41|68.11|1
1732289620000|2024-11-22 15:33:40|68.42|68.12|68.58|68.28|68.58|68.28|68.42|68.12|19
1732289630000|2024-11-22 15:33:50|68.59|68.29|68.59|68.29|68.6|68.3|68.59|68.29|5
1732289640000|2024-11-22 15:34:00|68.6|68.3|68.62|68.32|68.62|68.32|68.58|68.28|6
1732289660000|2024-11-22 15:34:20|68.63|68.33|68.66|68.36|68.66|68.36|68.63|68.33|6
1732289670000|2024-11-22 15:34:30|68.68|68.38|68.75|68.45|68.75|68.45|68.68|68.38|7
1732289680000|2024-11-22 15:34:40|68.74|68.44|68.75|68.45|68.8|68.5|68.74|68.44|9
1732289690000|2024-11-22 15:34:50|68.76|68.46|68.75|68.45|68.8|68.5|68.75|68.45|9
1732289700000|2024-11-22 15:35:00|68.73|68.43|68.71|68.41|68.73|68.43|68.7|68.4|6
1732289710000|2024-11-22 15:35:10|68.72|68.42|68.78|68.48|68.79|68.49|68.72|68.42|12
1732289720000|2024-11-22 15:35:20|68.79|68.49|68.84|68.54|68.84|68.54|68.79|68.49|6
1732289730000|2024-11-22 15:35:30|68.83|68.53|68.84|68.54|68.85|68.55|68.83|68.53|4
1732289740000|2024-11-22 15:35:40|68.83|68.53|68.71|68.41|68.83|68.53|68.71|68.41|5
1732289750000|2024-11-22 15:35:50|68.72|68.42|68.81|68.51|68.82|68.52|68.72|68.42|7
1732289760000|2024-11-22 15:36:00|68.8|68.5|68.71|68.41|68.81|68.51|68.71|68.41|5
1732289770000|2024-11-22 15:36:10|68.69|68.39|68.68|68.38|68.69|68.39|68.66|68.36|5
1732289780000|2024-11-22 15:36:20|68.66|68.36|68.67|68.37|68.67|68.37|68.66|68.36|2
1732289790000|2024-11-22 15:36:30|68.66|68.36|68.71|68.41|68.71|68.41|68.63|68.33|10
1732289800000|2024-11-22 15:36:40|68.72|68.42|68.74|68.44|68.78|68.48|68.72|68.42|9
1732289810000|2024-11-22 15:36:50|68.73|68.43|68.68|68.38|68.74|68.44|68.67|68.37|7
1732289820000|2024-11-22 15:37:00|68.71|68.41|68.72|68.42|68.72|68.42|68.71|68.41|6
1732289830000|2024-11-22 15:37:10|68.73|68.43|68.79|68.49|68.79|68.49|68.73|68.43|9
1732289840000|2024-11-22 15:37:20|68.78|68.48|68.78|68.48|68.78|68.48|68.76|68.46|6
1732289850000|2024-11-22 15:37:30|68.79|68.49|68.78|68.48|68.79|68.49|68.78|68.48|4
1732289860000|2024-11-22 15:37:40|68.79|68.49|68.8|68.5|68.81|68.51|68.79|68.49|4
1732289880000|2024-11-22 15:38:00|68.79|68.49|68.79|68.49|68.8|68.5|68.77|68.47|9
1732289890000|2024-11-22 15:38:10|68.8|68.5|68.8|68.5|68.8|68.5|68.8|68.5|1
1732289900000|2024-11-22 15:38:20|68.81|68.51|68.84|68.54|68.84|68.54|68.81|68.51|3
1732289910000|2024-11-22 15:38:30|68.85|68.55|68.89|68.59|68.89|68.59|68.85|68.55|12
1732289920000|2024-11-22 15:38:40|68.9|68.6|68.89|68.59|68.9|68.6|68.89|68.59|2
1732289930000|2024-11-22 15:38:50|68.88|68.58|68.9|68.6|68.9|68.6|68.88|68.58|5
1732289940000|2024-11-22 15:39:00|68.89|68.59|68.85|68.55|68.89|68.59|68.82|68.52|10
1732289950000|2024-11-22 15:39:10|68.86|68.56|68.88|68.58|68.88|68.58|68.86|68.56|3
1732289960000|2024-11-22 15:39:20|68.89|68.59|68.83|68.53|68.89|68.59|68.83|68.53|4
1732289970000|2024-11-22 15:39:30|68.82|68.52|68.82|68.52|68.82|68.52|68.82|68.52|1
1732289990000|2024-11-22 15:39:50|68.81|68.51|68.81|68.51|68.82|68.52|68.81|68.51|3
1732290000000|2024-11-22 15:40:00|68.8|68.5|68.81|68.51|68.81|68.51|68.8|68.5|2
1732290010000|2024-11-22 15:40:10|68.82|68.52|68.84|68.54|68.84|68.54|68.82|68.52|3
1732290020000|2024-11-22 15:40:20|68.91|68.61|68.9|68.6|68.91|68.61|68.84|68.54|13
1732290030000|2024-11-22 15:40:30|68.89|68.59|68.92|68.62|68.92|68.62|68.89|68.59|4
1732290040000|2024-11-22 15:40:40|68.93|68.63|68.88|68.58|68.93|68.63|68.87|68.57|9
1732290050000|2024-11-22 15:40:50|68.89|68.59|68.89|68.59|68.89|68.59|68.89|68.59|1
1732290060000|2024-11-22 15:41:00|68.84|68.54|68.81|68.51|68.84|68.54|68.81|68.51|5
1732290070000|2024-11-22 15:41:10|68.82|68.52|68.92|68.62|68.93|68.63|68.82|68.52|9
1732290080000|2024-11-22 15:41:20|68.93|68.63|68.93|68.63|68.93|68.63|68.93|68.63|1
1732290090000|2024-11-22 15:41:30|68.92|68.62|68.9|68.6|68.92|68.62|68.9|68.6|3
1732290100000|2024-11-22 15:41:40|68.89|68.59|68.91|68.61|68.91|68.61|68.88|68.58|5
1732290110000|2024-11-22 15:41:50|68.89|68.59|68.91|68.61|68.91|68.61|68.89|68.59|3
1732290120000|2024-11-22 15:42:00|68.92|68.62|68.9|68.6|68.92|68.62|68.89|68.59|9
1732290130000|2024-11-22 15:42:10|68.91|68.61|68.92|68.62|68.92|68.62|68.91|68.61|4
1732290140000|2024-11-22 15:42:20|68.93|68.63|68.99|68.69|68.99|68.69|68.93|68.63|4
1732290150000|2024-11-22 15:42:30|69|68.7|69.01|68.71|69.02|68.72|68.94|68.64|11
1732290160000|2024-11-22 15:42:40|69.02|68.72|68.92|68.62|69.02|68.72|68.92|68.62|4
1732290170000|2024-11-22 15:42:50|68.91|68.61|68.88|68.58|68.91|68.61|68.88|68.58|4
1732290180000|2024-11-22 15:43:00|68.87|68.57|68.89|68.59|68.92|68.62|68.84|68.54|9
1732290190000|2024-11-22 15:43:10|68.88|68.58|68.92|68.62|68.93|68.63|68.88|68.58|9
1732290200000|2024-11-22 15:43:20|68.93|68.63|68.94|68.64|68.94|68.64|68.93|68.63|2
1732290210000|2024-11-22 15:43:30|68.92|68.62|68.93|68.63|68.98|68.68|68.91|68.61|10
1732290220000|2024-11-22 15:43:40|68.92|68.62|68.91|68.61|68.92|68.62|68.91|68.61|2
1732290230000|2024-11-22 15:43:50|68.9|68.6|68.92|68.62|68.92|68.62|68.9|68.6|3
1732290240000|2024-11-22 15:44:00|68.91|68.61|68.92|68.62|68.92|68.62|68.85|68.55|13
1732290250000|2024-11-22 15:44:10|68.91|68.61|68.93|68.63|68.93|68.63|68.91|68.61|3
1732290260000|2024-11-22 15:44:20|68.92|68.62|68.91|68.61|68.93|68.63|68.9|68.6|8
1732290270000|2024-11-22 15:44:30|68.9|68.6|68.81|68.51|68.9|68.6|68.81|68.51|6
1732290280000|2024-11-22 15:44:40|68.8|68.5|68.85|68.55|68.85|68.55|68.79|68.49|7
1732290290000|2024-11-22 15:44:50|68.84|68.54|68.89|68.59|68.91|68.61|68.82|68.52|12
1732290300000|2024-11-22 15:45:00|68.91|68.61|68.94|68.64|68.94|68.64|68.91|68.61|4
1732290310000|2024-11-22 15:45:10|68.97|68.67|69|68.7|69.01|68.71|68.94|68.64|11
1732290320000|2024-11-22 15:45:20|69.01|68.71|69.03|68.73|69.04|68.74|69.01|68.71|4
1732290340000|2024-11-22 15:45:40|69.05|68.75|69.12|68.82|69.12|68.82|69.04|68.74|10
1732290350000|2024-11-22 15:45:50|69.13|68.83|69.1|68.8|69.13|68.83|69.1|68.8|5
1732290360000|2024-11-22 15:46:00|69.09|68.79|69.07|68.77|69.1|68.8|69.07|68.77|14
1732290370000|2024-11-22 15:46:10|69.04|68.74|68.99|68.69|69.07|68.77|68.99|68.69|13
1732290380000|2024-11-22 15:46:20|69|68.7|69.03|68.73|69.03|68.73|69|68.7|2
1732290390000|2024-11-22 15:46:30|69.04|68.74|69.03|68.73|69.04|68.74|69.03|68.73|6
1732290400000|2024-11-22 15:46:40|69.01|68.71|69.01|68.71|69.02|68.72|69.01|68.71|3
1732290410000|2024-11-22 15:46:50|69.02|68.72|68.97|68.67|69.02|68.72|68.96|68.66|6
1732290420000|2024-11-22 15:47:00|68.98|68.68|69.01|68.71|69.02|68.72|68.98|68.68|6
1732290430000|2024-11-22 15:47:10|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|3
1732290440000|2024-11-22 15:47:20|69.03|68.73|69.02|68.72|69.03|68.73|69.02|68.72|2
1732290450000|2024-11-22 15:47:30|69.03|68.73|69.09|68.79|69.1|68.8|69.03|68.73|4
1732290470000|2024-11-22 15:47:50|69.1|68.8|69.1|68.8|69.11|68.81|69.1|68.8|3
1732290480000|2024-11-22 15:48:00|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290490000|2024-11-22 15:48:10|69.09|68.79|69.07|68.77|69.09|68.79|69.05|68.75|6
1732290510000|2024-11-22 15:48:30|69.09|68.79|69.11|68.81|69.11|68.81|69.09|68.79|3
1732290520000|2024-11-22 15:48:40|69.12|68.82|69.11|68.81|69.12|68.82|69.11|68.81|2
1732290530000|2024-11-22 15:48:50|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290540000|2024-11-22 15:49:00|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290550000|2024-11-22 15:49:10|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|4
1732290560000|2024-11-22 15:49:20|69.14|68.84|69.24|68.94|69.24|68.94|69.14|68.84|4
1732290570000|2024-11-22 15:49:30|69.27|68.97|69.33|69.03|69.35|69.05|69.27|68.97|12
1732290580000|2024-11-22 15:49:40|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732290590000|2024-11-22 15:49:50|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|2
1732290600000|2024-11-22 15:50:00|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|4
1732290610000|2024-11-22 15:50:10|69.33|69.03|69.43|69.13|69.43|69.13|69.33|69.03|10
1732290620000|2024-11-22 15:50:20|69.42|69.12|69.41|69.11|69.42|69.12|69.41|69.11|6
1732290630000|2024-11-22 15:50:30|69.42|69.12|69.39|69.09|69.42|69.12|69.35|69.05|6
1732290640000|2024-11-22 15:50:40|69.38|69.08|69.34|69.04|69.39|69.09|69.34|69.04|8
1732290650000|2024-11-22 15:50:50|69.33|69.03|69.31|69.01|69.33|69.03|69.31|69.01|3
1732290660000|2024-11-22 15:51:00|69.32|69.02|69.33|69.03|69.34|69.04|69.31|69.01|6
1732290670000|2024-11-22 15:51:10|69.32|69.02|69.34|69.04|69.34|69.04|69.31|69.01|5
1732290680000|2024-11-22 15:51:20|69.35|69.05|69.35|69.05|69.39|69.09|69.35|69.05|10
1732290690000|2024-11-22 15:51:30|69.34|69.04|69.41|69.11|69.41|69.11|69.34|69.04|7
1732290700000|2024-11-22 15:51:40|69.4|69.1|69.35|69.05|69.4|69.1|69.35|69.05|4
1732290710000|2024-11-22 15:51:50|69.34|69.04|69.36|69.06|69.37|69.07|69.34|69.04|5
1732290720000|2024-11-22 15:52:00|69.37|69.07|69.4|69.1|69.4|69.1|69.32|69.02|11
1732290730000|2024-11-22 15:52:10|69.39|69.09|69.39|69.09|69.39|69.09|69.39|69.09|1
1732290740000|2024-11-22 15:52:20|69.42|69.12|69.45|69.15|69.45|69.15|69.42|69.12|4
1732290750000|2024-11-22 15:52:30|69.46|69.16|69.5|69.2|69.51|69.21|69.45|69.15|11
1732290760000|2024-11-22 15:52:40|69.49|69.19|69.5|69.2|69.52|69.22|69.45|69.15|18
1732290770000|2024-11-22 15:52:50|69.47|69.17|69.45|69.15|69.49|69.19|69.44|69.14|12
1732290780000|2024-11-22 15:53:00|69.44|69.14|69.42|69.12|69.44|69.14|69.42|69.12|3
1732290800000|2024-11-22 15:53:20|69.43|69.13|69.53|69.23|69.53|69.23|69.43|69.13|3
1732290810000|2024-11-22 15:53:30|69.54|69.24|69.58|69.28|69.58|69.28|69.54|69.24|5
1732290830000|2024-11-22 15:53:50|69.59|69.29|69.59|69.29|69.59|69.29|69.59|69.29|1
1732290840000|2024-11-22 15:54:00|69.63|69.33|69.64|69.34|69.69|69.39|69.63|69.33|6
1732290850000|2024-11-22 15:54:10|69.65|69.35|69.63|69.33|69.66|69.36|69.63|69.33|5
1732290860000|2024-11-22 15:54:20|69.64|69.34|69.63|69.33|69.64|69.34|69.63|69.33|4
1732290870000|2024-11-22 15:54:30|69.61|69.31|69.63|69.33|69.64|69.34|69.61|69.31|4
1732290880000|2024-11-22 15:54:40|69.64|69.34|69.71|69.41|69.71|69.41|69.64|69.34|4
1732290890000|2024-11-22 15:54:50|69.72|69.42|69.72|69.42|69.73|69.43|69.72|69.42|3
1732290900000|2024-11-22 15:55:00|69.7|69.4|69.7|69.4|69.73|69.43|69.7|69.4|9
1732290910000|2024-11-22 15:55:10|69.69|69.39|69.7|69.4|69.72|69.42|69.61|69.31|11
1732290920000|2024-11-22 15:55:20|69.68|69.38|69.66|69.36|69.71|69.41|69.66|69.36|14
1732290930000|2024-11-22 15:55:30|69.65|69.35|69.71|69.41|69.72|69.42|69.65|69.35|7
1732290940000|2024-11-22 15:55:40|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|4
1732290950000|2024-11-22 15:55:50|69.72|69.42|69.73|69.43|69.74|69.44|69.7|69.4|8
1732290960000|2024-11-22 15:56:00|69.71|69.41|69.81|69.51|69.82|69.52|69.71|69.41|9
1732290970000|2024-11-22 15:56:10|69.8|69.5|69.81|69.51|69.81|69.51|69.77|69.47|8
1732290980000|2024-11-22 15:56:20|69.8|69.5|69.74|69.44|69.8|69.5|69.74|69.44|5
1732290990000|2024-11-22 15:56:30|69.75|69.45|69.8|69.5|69.8|69.5|69.75|69.45|4
1732291000000|2024-11-22 15:56:40|69.81|69.51|69.84|69.54|69.84|69.54|69.81|69.51|5
1732291010000|2024-11-22 15:56:50|69.83|69.53|69.83|69.53|69.83|69.53|69.83|69.53|1
1732291020000|2024-11-22 15:57:00|69.82|69.52|69.82|69.52|69.82|69.52|69.81|69.51|7
1732291030000|2024-11-22 15:57:10|69.81|69.51|69.68|69.38|69.81|69.51|69.68|69.38|11
1732291040000|2024-11-22 15:57:20|69.69|69.39|69.69|69.39|69.69|69.39|69.68|69.38|3
1732291050000|2024-11-22 15:57:30|69.68|69.38|69.62|69.32|69.68|69.38|69.6|69.3|7
1732291060000|2024-11-22 15:57:40|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732291070000|2024-11-22 15:57:50|69.71|69.41|69.7|69.4|69.72|69.42|69.7|69.4|6
1732291080000|2024-11-22 15:58:00|69.69|69.39|69.69|69.39|69.7|69.4|69.68|69.38|7
1732291090000|2024-11-22 15:58:10|69.71|69.41|69.73|69.43|69.73|69.43|69.71|69.41|6
1732291100000|2024-11-22 15:58:20|69.8|69.5|69.75|69.45|69.82|69.52|69.73|69.43|17
1732291110000|2024-11-22 15:58:30|69.74|69.44|69.72|69.42|69.74|69.44|69.72|69.42|3
1732291120000|2024-11-22 15:58:40|69.71|69.41|69.7|69.4|69.71|69.41|69.69|69.39|8
1732291130000|2024-11-22 15:58:50|69.69|69.39|69.63|69.33|69.7|69.4|69.63|69.33|7
1732291140000|2024-11-22 15:59:00|69.64|69.34|69.66|69.36|69.7|69.4|69.64|69.34|18
1732291150000|2024-11-22 15:59:10|69.65|69.35|69.69|69.39|69.72|69.42|69.64|69.34|19
1732291160000|2024-11-22 15:59:20|69.71|69.41|69.72|69.42|69.72|69.42|69.71|69.41|2
1732291170000|2024-11-22 15:59:30|69.71|69.41|69.72|69.42|69.72|69.42|69.7|69.4|4
1732291180000|2024-11-22 15:59:40|69.74|69.44|69.74|69.44|69.74|69.44|69.73|69.43|3
1732291190000|2024-11-22 15:59:50|69.73|69.43|69.72|69.42|69.73|69.43|69.72|69.42|2
1732291200000|2024-11-22 16:00:00|69.7|69.4|69.71|69.41|69.71|69.41|69.68|69.38|6
1732291210000|2024-11-22 16:00:10|69.72|69.42|69.84|69.54|69.86|69.56|69.7|69.4|12
1732291220000|2024-11-22 16:00:20|69.83|69.53|69.74|69.44|69.83|69.53|69.73|69.43|13
1732291230000|2024-11-22 16:00:30|69.73|69.43|69.69|69.39|69.73|69.43|69.64|69.34|11
1732291240000|2024-11-22 16:00:40|69.7|69.4|69.73|69.43|69.73|69.43|69.6|69.3|16
1732291250000|2024-11-22 16:00:50|69.72|69.42|69.61|69.31|69.72|69.42|69.6|69.3|19
1732291260000|2024-11-22 16:01:00|69.62|69.32|69.81|69.51|69.82|69.52|69.62|69.32|14
1732291270000|2024-11-22 16:01:10|69.8|69.5|69.71|69.41|69.8|69.5|69.7|69.4|7
1732291280000|2024-11-22 16:01:20|69.7|69.4|69.62|69.32|69.7|69.4|69.6|69.3|10
1732291290000|2024-11-22 16:01:30|69.61|69.31|69.61|69.31|69.61|69.31|69.55|69.25|17
1732291300000|2024-11-22 16:01:40|69.62|69.32|69.58|69.28|69.62|69.32|69.54|69.24|15
1732291310000|2024-11-22 16:01:50|69.59|69.29|69.55|69.25|69.59|69.29|69.54|69.24|16
1732291320000|2024-11-22 16:02:00|69.56|69.26|69.6|69.3|69.62|69.32|69.56|69.26|10
1732291330000|2024-11-22 16:02:10|69.62|69.32|69.73|69.43|69.74|69.44|69.61|69.31|13
1732291340000|2024-11-22 16:02:20|69.71|69.41|69.69|69.39|69.71|69.41|69.66|69.36|10
1732291350000|2024-11-22 16:02:30|69.68|69.38|69.72|69.42|69.73|69.43|69.64|69.34|13
1732291360000|2024-11-22 16:02:40|69.71|69.41|69.72|69.42|69.73|69.43|69.69|69.39|8
1732291370000|2024-11-22 16:02:50|69.71|69.41|69.77|69.47|69.8|69.5|69.71|69.41|12
1732291380000|2024-11-22 16:03:00|69.8|69.5|69.84|69.54|69.87|69.57|69.8|69.5|11
1732291390000|2024-11-22 16:03:10|69.82|69.52|69.74|69.44|69.82|69.52|69.74|69.44|10
1732291400000|2024-11-22 16:03:20|69.73|69.43|69.62|69.32|69.73|69.43|69.62|69.32|10
1732291410000|2024-11-22 16:03:30|69.6|69.3|69.61|69.31|69.61|69.31|69.56|69.26|9
1732291420000|2024-11-22 16:03:40|69.62|69.32|69.74|69.44|69.74|69.44|69.62|69.32|5
1732291430000|2024-11-22 16:03:50|69.73|69.43|69.71|69.41|69.74|69.44|69.7|69.4|5
1732291440000|2024-11-22 16:04:00|69.7|69.4|69.74|69.44|69.74|69.44|69.7|69.4|9
1732291450000|2024-11-22 16:04:10|69.73|69.43|69.73|69.43|69.74|69.44|69.7|69.4|12
1732291460000|2024-11-22 16:04:20|69.74|69.44|69.79|69.49|69.8|69.5|69.74|69.44|5
1732291470000|2024-11-22 16:04:30|69.8|69.5|69.77|69.47|69.8|69.5|69.77|69.47|4
1732291480000|2024-11-22 16:04:40|69.76|69.46|69.69|69.39|69.77|69.47|69.68|69.38|13
1732291490000|2024-11-22 16:04:50|69.7|69.4|69.7|69.4|69.72|69.42|69.69|69.39|6
1732291500000|2024-11-22 16:05:00|69.69|69.39|69.58|69.28|69.69|69.39|69.49|69.19|24
1732291510000|2024-11-22 16:05:10|69.57|69.27|69.61|69.31|69.63|69.33|69.57|69.27|12
1732291520000|2024-11-22 16:05:20|69.6|69.3|69.45|69.15|69.6|69.3|69.45|69.15|22
1732291530000|2024-11-22 16:05:30|69.44|69.14|69.56|69.26|69.59|69.29|69.42|69.12|20
1732291540000|2024-11-22 16:05:40|69.54|69.24|69.58|69.28|69.62|69.32|69.53|69.23|17
1732291550000|2024-11-22 16:05:50|69.54|69.24|69.53|69.23|69.54|69.24|69.51|69.21|11
1732291560000|2024-11-22 16:06:00|69.54|69.24|69.55|69.25|69.63|69.33|69.54|69.24|16
1732291570000|2024-11-22 16:06:10|69.57|69.27|69.55|69.25|69.59|69.29|69.55|69.25|12
1732291580000|2024-11-22 16:06:20|69.56|69.26|69.55|69.25|69.6|69.3|69.55|69.25|15
1732291590000|2024-11-22 16:06:30|69.54|69.24|69.62|69.32|69.62|69.32|69.5|69.2|13
1732291600000|2024-11-22 16:06:40|69.64|69.34|69.75|69.45|69.75|69.45|69.64|69.34|9
1732291610000|2024-11-22 16:06:50|69.78|69.48|69.82|69.52|69.88|69.58|69.78|69.48|14
1732291620000|2024-11-22 16:07:00|69.83|69.53|69.88|69.58|69.89|69.59|69.83|69.53|13
1732291630000|2024-11-22 16:07:10|69.89|69.59|69.94|69.64|70|69.7|69.89|69.59|15
1732291640000|2024-11-22 16:07:20|69.97|69.67|70.26|69.96|70.26|69.96|69.94|69.64|23
1732291650000|2024-11-22 16:07:30|70.25|69.95|70.26|69.96|70.27|69.97|70.23|69.93|11
1732291660000|2024-11-22 16:07:40|70.25|69.95|70.17|69.87|70.25|69.95|70.15|69.85|14
1732291670000|2024-11-22 16:07:50|70.16|69.86|70.13|69.83|70.16|69.86|70.13|69.83|4
1732291680000|2024-11-22 16:08:00|70.14|69.84|70.03|69.73|70.2|69.9|70.02|69.72|11
1732291690000|2024-11-22 16:08:10|70.04|69.74|70.12|69.82|70.15|69.85|70.03|69.73|17
1732291700000|2024-11-22 16:08:20|70.13|69.83|70.04|69.74|70.13|69.83|70.01|69.71|17
1732291710000|2024-11-22 16:08:30|70.05|69.75|70.02|69.72|70.05|69.75|70.01|69.71|7
1732291720000|2024-11-22 16:08:40|69.9|69.6|69.91|69.61|69.95|69.65|69.9|69.6|5
1732291730000|2024-11-22 16:08:50|69.93|69.63|69.85|69.55|69.93|69.63|69.85|69.55|10
1732291740000|2024-11-22 16:09:00|69.84|69.54|69.91|69.61|69.94|69.64|69.82|69.52|14
1732291750000|2024-11-22 16:09:10|69.9|69.6|70|69.7|70.01|69.71|69.9|69.6|8
1732291760000|2024-11-22 16:09:20|70.01|69.71|70.03|69.73|70.12|69.82|70.01|69.71|14
1732291770000|2024-11-22 16:09:30|70.04|69.74|70.13|69.83|70.14|69.84|70.04|69.74|14
1732291780000|2024-11-22 16:09:40|70.12|69.82|70.12|69.82|70.12|69.82|70.07|69.77|9
1732291790000|2024-11-22 16:09:50|70.11|69.81|70.13|69.83|70.13|69.83|70.1|69.8|5
1732291800000|2024-11-22 16:10:00|70.14|69.84|70.12|69.82|70.21|69.91|70.1|69.8|18
1732291810000|2024-11-22 16:10:10|70.13|69.83|70.2|69.9|70.22|69.92|70.13|69.83|12
1732291820000|2024-11-22 16:10:20|70.21|69.91|70.31|70.01|70.32|70.02|70.21|69.91|6
1732291830000|2024-11-22 16:10:30|70.23|69.93|70.31|70.01|70.32|70.02|70.22|69.92|9
1732291840000|2024-11-22 16:10:40|70.32|70.02|70.41|70.11|70.41|70.11|70.32|70.02|11
1732291850000|2024-11-22 16:10:50|70.43|70.13|70.54|70.24|70.58|70.28|70.43|70.13|21
1732291860000|2024-11-22 16:11:00|70.52|70.22|70.52|70.22|70.55|70.25|70.5|70.2|15
1732291870000|2024-11-22 16:11:10|70.51|70.21|70.54|70.24|70.54|70.24|70.49|70.19|14
1732291880000|2024-11-22 16:11:20|70.55|70.25|70.54|70.24|70.6|70.3|70.52|70.22|17
1732291890000|2024-11-22 16:11:30|70.55|70.25|70.61|70.31|70.61|70.31|70.55|70.25|13
1732291900000|2024-11-22 16:11:40|70.62|70.32|70.65|70.35|70.66|70.36|70.62|70.32|13
1732291910000|2024-11-22 16:11:50|70.66|70.36|70.64|70.34|70.66|70.36|70.53|70.23|16
1732291920000|2024-11-22 16:12:00|70.63|70.33|70.65|70.35|70.66|70.36|70.63|70.33|11
1732291930000|2024-11-22 16:12:10|70.63|70.33|70.51|70.21|70.64|70.34|70.49|70.19|15
1732291940000|2024-11-22 16:12:20|70.52|70.22|70.49|70.19|70.54|70.24|70.48|70.18|16
1732291950000|2024-11-22 16:12:30|70.47|70.17|70.4|70.1|70.49|70.19|70.37|70.07|17
1732291960000|2024-11-22 16:12:40|70.33|70.03|70.31|70.01|70.33|70.03|70.29|69.99|12
1732291970000|2024-11-22 16:12:50|70.32|70.02|70.33|70.03|70.41|70.11|70.32|70.02|9
1732291980000|2024-11-22 16:13:00|70.34|70.04|70.31|70.01|70.39|70.09|70.31|70.01|14
1732291990000|2024-11-22 16:13:10|70.3|70|70.33|70.03|70.34|70.04|70.3|70|5
1732292000000|2024-11-22 16:13:20|70.3|70|70.4|70.1|70.42|70.12|70.3|70|8
1732292010000|2024-11-22 16:13:30|70.42|70.12|70.43|70.13|70.43|70.13|70.4|70.1|6
1732292020000|2024-11-22 16:13:40|70.41|70.11|70.39|70.09|70.41|70.11|70.37|70.07|6
1732292030000|2024-11-22 16:13:50|70.38|70.08|70.36|70.06|70.38|70.08|70.36|70.06|6
1732292040000|2024-11-22 16:14:00|70.37|70.07|70.38|70.08|70.39|70.09|70.37|70.07|4
1732292050000|2024-11-22 16:14:10|70.39|70.09|70.36|70.06|70.39|70.09|70.35|70.05|6
1732292060000|2024-11-22 16:14:20|70.37|70.07|70.38|70.08|70.39|70.09|70.36|70.06|8
1732292070000|2024-11-22 16:14:30|70.39|70.09|70.39|70.09|70.39|70.09|70.39|70.09|1
1732292090000|2024-11-22 16:14:50|70.38|70.08|70.35|70.05|70.38|70.08|70.34|70.04|5
1732292100000|2024-11-22 16:15:00|70.36|70.06|70.44|70.14|70.44|70.14|70.36|70.06|5
1732292110000|2024-11-22 16:15:10|70.5|70.2|70.62|70.32|70.62|70.32|70.5|70.2|9
1732292120000|2024-11-22 16:15:20|70.63|70.33|70.66|70.36|70.66|70.36|70.63|70.33|4
1732292130000|2024-11-22 16:15:30|70.64|70.34|70.66|70.36|70.66|70.36|70.64|70.34|4
1732292140000|2024-11-22 16:15:40|70.65|70.35|70.64|70.34|70.66|70.36|70.63|70.33|8
1732292150000|2024-11-22 16:15:50|70.65|70.35|70.82|70.52|70.82|70.52|70.65|70.35|8
1732292160000|2024-11-22 16:16:00|70.83|70.53|70.82|70.52|70.83|70.53|70.78|70.48|14
1732292170000|2024-11-22 16:16:10|70.81|70.51|70.95|70.65|70.95|70.65|70.78|70.48|14
1732292180000|2024-11-22 16:16:20|70.99|70.69|71.02|70.72|71.03|70.73|70.98|70.68|8
1732292190000|2024-11-22 16:16:30|70.98|70.68|70.98|70.68|71|70.7|70.94|70.64|18
1732292200000|2024-11-22 16:16:40|70.97|70.67|71.03|70.73|71.03|70.73|70.93|70.63|19
1732292210000|2024-11-22 16:16:50|71.08|70.78|71.31|71.01|71.32|71.02|71.08|70.78|18
1732292220000|2024-11-22 16:17:00|71.32|71.02|71.22|70.92|71.32|71.02|71.2|70.9|15
1732292230000|2024-11-22 16:17:10|71.21|70.91|71.22|70.92|71.23|70.93|71.2|70.9|9
1732292240000|2024-11-22 16:17:20|71.23|70.93|71.15|70.85|71.24|70.94|71.15|70.85|13
1732292250000|2024-11-22 16:17:30|71.17|70.87|70.61|70.31|71.17|70.87|70.54|70.24|24
1732292260000|2024-11-22 16:17:40|70.57|70.27|70.68|70.38|70.71|70.41|70.57|70.27|19
1732292270000|2024-11-22 16:17:50|70.67|70.37|70.68|70.38|70.71|70.41|70.64|70.34|17
1732292280000|2024-11-22 16:18:00|70.67|70.37|70.56|70.26|70.67|70.37|70.54|70.24|13
1732292290000|2024-11-22 16:18:10|70.54|70.24|70.55|70.25|70.63|70.33|70.54|70.24|16
1732292300000|2024-11-22 16:18:20|70.59|70.29|70.65|70.35|70.65|70.35|70.58|70.28|11
1732292310000|2024-11-22 16:18:30|70.64|70.34|70.54|70.24|70.64|70.34|70.52|70.22|10
1732292320000|2024-11-22 16:18:40|70.52|70.22|70.54|70.24|70.55|70.25|70.52|70.22|8
1732292330000|2024-11-22 16:18:50|70.52|70.22|70.56|70.26|70.56|70.26|70.52|70.22|7
1732292340000|2024-11-22 16:19:00|70.59|70.29|70.65|70.35|70.65|70.35|70.58|70.28|9
1732292350000|2024-11-22 16:19:10|70.66|70.36|70.71|70.41|70.72|70.42|70.66|70.36|15
1732292360000|2024-11-22 16:19:20|70.72|70.42|70.67|70.37|70.74|70.44|70.67|70.37|12
1732292370000|2024-11-22 16:19:30|70.68|70.38|70.72|70.42|70.73|70.43|70.66|70.36|12
1732292380000|2024-11-22 16:19:40|70.73|70.43|70.72|70.42|70.74|70.44|70.72|70.42|5
1732292390000|2024-11-22 16:19:50|70.7|70.4|70.73|70.43|70.73|70.43|70.7|70.4|6
1732292400000|2024-11-22 16:20:00|70.72|70.42|70.74|70.44|70.74|70.44|70.65|70.35|12
1732292410000|2024-11-22 16:20:10|70.75|70.45|70.77|70.47|70.77|70.47|70.75|70.45|3
1732292420000|2024-11-22 16:20:20|70.82|70.52|70.85|70.55|70.85|70.55|70.82|70.52|4
1732292430000|2024-11-22 16:20:30|70.86|70.56|70.68|70.38|70.86|70.56|70.65|70.35|11
1732292440000|2024-11-22 16:20:40|70.71|70.41|70.54|70.24|70.73|70.43|70.54|70.24|13
1732292450000|2024-11-22 16:20:50|70.53|70.23|70.48|70.18|70.54|70.24|70.48|70.18|10
1732292460000|2024-11-22 16:21:00|70.47|70.17|70.57|70.27|70.62|70.32|70.46|70.16|15
1732292470000|2024-11-22 16:21:10|70.6|70.3|70.74|70.44|70.74|70.44|70.59|70.29|12
1732292480000|2024-11-22 16:21:20|70.75|70.45|70.75|70.45|70.83|70.53|70.73|70.43|13
1732292490000|2024-11-22 16:21:30|70.74|70.44|70.65|70.35|70.75|70.45|70.65|70.35|9
1732292500000|2024-11-22 16:21:40|70.64|70.34|70.66|70.36|70.72|70.42|70.64|70.34|13
1732292510000|2024-11-22 16:21:50|70.65|70.35|70.71|70.41|70.71|70.41|70.63|70.33|12
1732292520000|2024-11-22 16:22:00|70.72|70.42|70.74|70.44|70.74|70.44|70.72|70.42|12
1732292530000|2024-11-22 16:22:10|70.73|70.43|70.72|70.42|70.73|70.43|70.69|70.39|6
1732292540000|2024-11-22 16:22:20|70.73|70.43|70.77|70.47|70.78|70.48|70.72|70.42|7
1732292550000|2024-11-22 16:22:30|70.76|70.46|70.72|70.42|70.76|70.46|70.72|70.42|5
1732292560000|2024-11-22 16:22:40|70.7|70.4|70.72|70.42|70.73|70.43|70.65|70.35|13
1732292570000|2024-11-22 16:22:50|70.71|70.41|70.74|70.44|70.74|70.44|70.71|70.41|6
1732292580000|2024-11-22 16:23:00|70.73|70.43|70.71|70.41|70.73|70.43|70.71|70.41|2
1732292590000|2024-11-22 16:23:10|70.72|70.42|70.75|70.45|70.75|70.45|70.71|70.41|6
1732292600000|2024-11-22 16:23:20|70.74|70.44|70.65|70.35|70.75|70.45|70.64|70.34|9
1732292610000|2024-11-22 16:23:30|70.64|70.34|70.73|70.43|70.73|70.43|70.64|70.34|5
1732292620000|2024-11-22 16:23:40|70.75|70.45|70.76|70.46|70.76|70.46|70.65|70.35|21
1732292630000|2024-11-22 16:23:50|70.75|70.45|70.75|70.45|70.76|70.46|70.74|70.44|6
1732292640000|2024-11-22 16:24:00|70.76|70.46|70.83|70.53|70.84|70.54|70.74|70.44|11
1732292650000|2024-11-22 16:24:10|70.84|70.54|70.84|70.54|70.91|70.61|70.83|70.53|11
1732292660000|2024-11-22 16:24:20|70.83|70.53|70.83|70.53|70.83|70.53|70.8|70.5|7
1732292670000|2024-11-22 16:24:30|70.84|70.54|70.95|70.65|70.95|70.65|70.84|70.54|12
1732292680000|2024-11-22 16:24:40|70.94|70.64|70.95|70.65|70.95|70.65|70.93|70.63|4
1732292700000|2024-11-22 16:25:00|71.02|70.72|71.05|70.75|71.05|70.75|71.02|70.72|8
1732292710000|2024-11-22 16:25:10|71.07|70.77|70.94|70.64|71.1|70.8|70.84|70.54|17
1732292720000|2024-11-22 16:25:20|71.01|70.71|71.09|70.79|71.11|70.81|71|70.7|13
1732292730000|2024-11-22 16:25:30|71.08|70.78|71.16|70.86|71.18|70.88|71.06|70.76|15
1732292740000|2024-11-22 16:25:40|71.15|70.85|71.21|70.91|71.22|70.92|71.15|70.85|12
1732292750000|2024-11-22 16:25:50|71.22|70.92|71.21|70.91|71.22|70.92|71.17|70.87|17
1732292760000|2024-11-22 16:26:00|71.2|70.9|71.21|70.91|71.21|70.91|71.15|70.85|21
1732292770000|2024-11-22 16:26:10|71.2|70.9|71.25|70.95|71.25|70.95|71.2|70.9|10
1732292780000|2024-11-22 16:26:20|71.31|71.01|71.28|70.98|71.32|71.02|71.28|70.98|9
1732292790000|2024-11-22 16:26:30|71.29|70.99|71.25|70.95|71.29|70.99|71.25|70.95|7
1732292800000|2024-11-22 16:26:40|71.26|70.96|71.34|71.04|71.34|71.04|71.25|70.95|13
1732292810000|2024-11-22 16:26:50|71.35|71.05|71.32|71.02|71.36|71.06|71.32|71.02|6
1732292820000|2024-11-22 16:27:00|71.33|71.03|71.34|71.04|71.34|71.04|71.32|71.02|6
1732292830000|2024-11-22 16:27:10|71.33|71.03|71.22|70.92|71.33|71.03|71.22|70.92|15
1732292840000|2024-11-22 16:27:20|71.21|70.91|71.21|70.91|71.21|70.91|71.21|70.91|1
1732292850000|2024-11-22 16:27:30|71.2|70.9|71.23|70.93|71.23|70.93|71.16|70.86|8
1732292860000|2024-11-22 16:27:40|71.24|70.94|71.2|70.9|71.29|70.99|71.13|70.83|15
1732292870000|2024-11-22 16:27:50|71.19|70.89|71.27|70.97|71.27|70.97|71.19|70.89|10
1732292880000|2024-11-22 16:28:00|71.26|70.96|71.31|71.01|71.32|71.02|71.26|70.96|11
1732292890000|2024-11-22 16:28:10|71.3|71|71.23|70.93|71.3|71|71.2|70.9|9
1732292900000|2024-11-22 16:28:20|71.22|70.92|71.31|71.01|71.32|71.02|71.21|70.91|6
1732292910000|2024-11-22 16:28:30|71.32|71.02|71.31|71.01|71.32|71.02|71.29|70.99|8
1732292920000|2024-11-22 16:28:40|71.3|71|71.41|71.11|71.41|71.11|71.3|71|5
1732292930000|2024-11-22 16:28:50|71.42|71.12|71.5|71.2|71.51|71.21|71.42|71.12|15
1732292940000|2024-11-22 16:29:00|71.49|71.19|71.5|71.2|71.5|71.2|71.47|71.17|12
1732292950000|2024-11-22 16:29:10|71.51|71.21|71.5|71.2|71.52|71.22|71.48|71.18|9
1732292960000|2024-11-22 16:29:20|71.49|71.19|71.46|71.16|71.51|71.21|71.43|71.13|18
1732292970000|2024-11-22 16:29:30|71.47|71.17|71.36|71.06|71.49|71.19|71.35|71.05|26
1732292980000|2024-11-22 16:29:40|71.37|71.07|71.28|70.98|71.37|71.07|71.28|70.98|14
1732292990000|2024-11-22 16:29:50|71.29|70.99|71.41|71.11|71.41|71.11|71.29|70.99|8
1732293000000|2024-11-22 16:30:00|71.4|71.1|71.23|70.93|71.4|71.1|71.2|70.9|16
1732293010000|2024-11-22 16:30:10|71.2|70.9|70.99|70.69|71.2|70.9|70.93|70.63|25
1732293020000|2024-11-22 16:30:20|71|70.7|70.91|70.61|71.03|70.73|70.89|70.59|15
1732293030000|2024-11-22 16:30:30|70.92|70.62|71.13|70.83|71.13|70.83|70.91|70.61|18
1732293040000|2024-11-22 16:30:40|71.19|70.89|71.21|70.91|71.21|70.91|71.14|70.84|22
1732293050000|2024-11-22 16:30:50|71.2|70.9|71.22|70.92|71.22|70.92|71.14|70.84|6
1732293060000|2024-11-22 16:31:00|71.21|70.91|71.12|70.82|71.21|70.91|71.04|70.74|22
1732293070000|2024-11-22 16:31:10|71.11|70.81|71.12|70.82|71.15|70.85|71.11|70.81|12
1732293080000|2024-11-22 16:31:20|71.14|70.84|71.09|70.79|71.17|70.87|71.09|70.79|10
1732293090000|2024-11-22 16:31:30|71.08|70.78|71.03|70.73|71.08|70.78|71.02|70.72|9
1732293100000|2024-11-22 16:31:40|71.12|70.82|71.02|70.72|71.13|70.83|71.02|70.72|9
1732293110000|2024-11-22 16:31:50|71.01|70.71|70.92|70.62|71.01|70.71|70.92|70.62|9
1732293120000|2024-11-22 16:32:00|70.91|70.61|70.99|70.69|70.99|70.69|70.9|70.6|20
1732293130000|2024-11-22 16:32:10|71|70.7|71.17|70.87|71.2|70.9|71|70.7|17
1732293140000|2024-11-22 16:32:20|71.16|70.86|71.15|70.85|71.31|71.01|71.15|70.85|29
1732293150000|2024-11-22 16:32:30|71.14|70.84|71.05|70.75|71.14|70.84|71.03|70.73|12
1732293160000|2024-11-22 16:32:40|71.04|70.74|71.14|70.84|71.14|70.84|71.04|70.74|17
1732293170000|2024-11-22 16:32:50|71.15|70.85|71.07|70.77|71.18|70.88|71.07|70.77|11
1732293180000|2024-11-22 16:33:00|71.06|70.76|70.79|70.49|71.06|70.76|70.78|70.48|19
1732293190000|2024-11-22 16:33:10|70.8|70.5|70.81|70.51|70.85|70.55|70.75|70.45|22
1732293200000|2024-11-22 16:33:20|70.82|70.52|70.94|70.64|70.97|70.67|70.82|70.52|16
1732293210000|2024-11-22 16:33:30|70.99|70.69|71.01|70.71|71.04|70.74|70.96|70.66|21
1732293220000|2024-11-22 16:33:40|71|70.7|70.93|70.63|71|70.7|70.92|70.62|6
1732293230000|2024-11-22 16:33:50|70.91|70.61|70.77|70.47|70.91|70.61|70.76|70.46|17
1732293240000|2024-11-22 16:34:00|70.76|70.46|70.77|70.47|70.82|70.52|70.75|70.45|17
1732293250000|2024-11-22 16:34:10|70.76|70.46|70.72|70.42|70.8|70.5|70.68|70.38|15
1732293260000|2024-11-22 16:34:20|70.7|70.4|70.73|70.43|70.73|70.43|70.65|70.35|17
1732293270000|2024-11-22 16:34:30|70.74|70.44|70.64|70.34|70.74|70.44|70.64|70.34|15
1732293280000|2024-11-22 16:34:40|70.65|70.35|70.66|70.36|70.66|70.36|70.64|70.34|3
1732293290000|2024-11-22 16:34:50|70.65|70.35|71.11|70.81|71.56|71.26|70.65|70.35|35
1732293300000|2024-11-22 16:35:00|71.09|70.79|71|70.7|71.09|70.79|71|70.7|15
1732293310000|2024-11-22 16:35:10|71.01|70.71|71.13|70.83|71.14|70.84|71.01|70.71|20
1732293320000|2024-11-22 16:35:20|71.12|70.82|70.91|70.61|71.12|70.82|70.91|70.61|15
1732293330000|2024-11-22 16:35:30|70.92|70.62|71|70.7|71|70.7|70.92|70.62|7
1732293340000|2024-11-22 16:35:40|70.96|70.66|70.73|70.43|70.96|70.66|70.73|70.43|25
1732293350000|2024-11-22 16:35:50|70.74|70.44|70.84|70.54|70.84|70.54|70.74|70.44|15
1732293360000|2024-11-22 16:36:00|70.85|70.55|70.91|70.61|70.92|70.62|70.82|70.52|16
1732293370000|2024-11-22 16:36:10|70.92|70.62|70.94|70.64|70.94|70.64|70.85|70.55|16
1732293380000|2024-11-22 16:36:20|70.95|70.65|70.88|70.58|71|70.7|70.83|70.53|20
1732293390000|2024-11-22 16:36:30|70.85|70.55|70.86|70.56|70.86|70.56|70.83|70.53|11
1732293400000|2024-11-22 16:36:40|70.85|70.55|70.84|70.54|70.86|70.56|70.8|70.5|12
1732293410000|2024-11-22 16:36:50|70.85|70.55|70.81|70.51|70.91|70.61|70.81|70.51|15
1732293420000|2024-11-22 16:37:00|70.82|70.52|70.85|70.55|70.86|70.56|70.8|70.5|10
1732293430000|2024-11-22 16:37:10|70.89|70.59|70.94|70.64|70.94|70.64|70.87|70.57|11
1732293440000|2024-11-22 16:37:20|70.95|70.65|70.92|70.62|70.95|70.65|70.92|70.62|6
1732293450000|2024-11-22 16:37:30|70.91|70.61|71.03|70.73|71.03|70.73|70.9|70.6|16
1732293460000|2024-11-22 16:37:40|71.02|70.72|70.9|70.6|71.02|70.72|70.83|70.53|23
1732293470000|2024-11-22 16:37:50|70.91|70.61|70.86|70.56|70.92|70.62|70.81|70.51|20
1732293480000|2024-11-22 16:38:00|70.87|70.57|70.93|70.63|70.94|70.64|70.87|70.57|11
1732293490000|2024-11-22 16:38:10|70.94|70.64|70.94|70.64|70.94|70.64|70.93|70.63|3
1732293500000|2024-11-22 16:38:20|71.01|70.71|71.09|70.79|71.09|70.79|71.01|70.71|7
1732293510000|2024-11-22 16:38:30|71.04|70.74|71.04|70.74|71.06|70.76|71.01|70.71|13
1732293520000|2024-11-22 16:38:40|71.03|70.73|71.02|70.72|71.03|70.73|71.02|70.72|2
1732293530000|2024-11-22 16:38:50|71.01|70.71|71.02|70.72|71.04|70.74|70.95|70.65|15
1732293540000|2024-11-22 16:39:00|71.03|70.73|71.02|70.72|71.04|70.74|71.02|70.72|4
1732293550000|2024-11-22 16:39:10|71.03|70.73|70.91|70.61|71.04|70.74|70.86|70.56|15
1732293560000|2024-11-22 16:39:20|70.92|70.62|70.8|70.5|70.92|70.62|70.79|70.49|16
1732293570000|2024-11-22 16:39:30|70.79|70.49|70.72|70.42|70.79|70.49|70.72|70.42|13
1732293580000|2024-11-22 16:39:40|70.73|70.43|70.7|70.4|70.79|70.49|70.7|70.4|8
1732293590000|2024-11-22 16:39:50|70.71|70.41|70.7|70.4|70.71|70.41|70.7|70.4|2
1732293600000|2024-11-22 16:40:00|70.72|70.42|70.83|70.53|70.83|70.53|70.7|70.4|13
1732293610000|2024-11-22 16:40:10|70.84|70.54|70.84|70.54|70.85|70.55|70.8|70.5|10
1732293620000|2024-11-22 16:40:20|70.83|70.53|70.84|70.54|70.91|70.61|70.82|70.52|9
1732293630000|2024-11-22 16:40:30|70.85|70.55|70.74|70.44|70.9|70.6|70.73|70.43|15
1732293640000|2024-11-22 16:40:40|70.75|70.45|70.7|70.4|70.77|70.47|70.7|70.4|8
1732293650000|2024-11-22 16:40:50|70.72|70.42|70.74|70.44|70.75|70.45|70.72|70.42|6
1732293660000|2024-11-22 16:41:00|70.73|70.43|70.72|70.42|70.73|70.43|70.7|70.4|6
1732293670000|2024-11-22 16:41:10|70.71|70.41|70.75|70.45|70.76|70.46|70.71|70.41|11
1732293680000|2024-11-22 16:41:20|70.74|70.44|70.82|70.52|70.82|70.52|70.74|70.44|14
1732293690000|2024-11-22 16:41:30|70.84|70.54|70.82|70.52|70.84|70.54|70.82|70.52|3
1732293700000|2024-11-22 16:41:40|70.78|70.48|70.82|70.52|70.82|70.52|70.76|70.46|13
1732293710000|2024-11-22 16:41:50|70.83|70.53|70.84|70.54|70.84|70.54|70.82|70.52|4
1732293720000|2024-11-22 16:42:00|70.85|70.55|70.94|70.64|70.99|70.69|70.85|70.55|10
1732293730000|2024-11-22 16:42:10|70.95|70.65|70.9|70.6|70.95|70.65|70.85|70.55|15
1732293740000|2024-11-22 16:42:20|70.91|70.61|70.9|70.6|70.91|70.61|70.87|70.57|10
1732293750000|2024-11-22 16:42:30|70.92|70.62|70.95|70.65|70.95|70.65|70.92|70.62|6
1732293760000|2024-11-22 16:42:40|71|70.7|71.04|70.74|71.04|70.74|70.94|70.64|10
1732293770000|2024-11-22 16:42:50|71.03|70.73|71.08|70.78|71.09|70.79|71.02|70.72|14
1732293780000|2024-11-22 16:43:00|71.09|70.79|71.13|70.83|71.13|70.83|71.09|70.79|10
1732293790000|2024-11-22 16:43:10|71.14|70.84|71.1|70.8|71.14|70.84|71.1|70.8|8
1732293800000|2024-11-22 16:43:20|71.09|70.79|71.11|70.81|71.13|70.83|71.09|70.79|5
1732293810000|2024-11-22 16:43:30|71.12|70.82|71.12|70.82|71.12|70.82|71.11|70.81|3
1732293820000|2024-11-22 16:43:40|71.11|70.81|71.11|70.81|71.11|70.81|71.11|70.81|1
1732293830000|2024-11-22 16:43:50|71.04|70.74|71.03|70.73|71.04|70.74|71.03|70.73|4
1732293840000|2024-11-22 16:44:00|71.04|70.74|71.13|70.83|71.13|70.83|71.04|70.74|13
1732293850000|2024-11-22 16:44:10|71.14|70.84|71.3|71|71.31|71.01|71.14|70.84|10
1732293860000|2024-11-22 16:44:20|71.31|71.01|71.22|70.92|71.31|71.01|71.22|70.92|8
1732293870000|2024-11-22 16:44:30|71.21|70.91|71.12|70.82|71.22|70.92|71.1|70.8|12
1732293880000|2024-11-22 16:44:40|71.11|70.81|71.13|70.83|71.13|70.83|71.1|70.8|4
1732293890000|2024-11-22 16:44:50|71.14|70.84|71.14|70.84|71.19|70.89|71.13|70.83|13
1732293900000|2024-11-22 16:45:00|71.13|70.83|71|70.7|71.15|70.85|70.98|70.68|13
1732293910000|2024-11-22 16:45:10|70.98|70.68|70.94|70.64|70.98|70.68|70.9|70.6|9
1732293920000|2024-11-22 16:45:20|70.93|70.63|70.86|70.56|70.93|70.63|70.85|70.55|14
1732293930000|2024-11-22 16:45:30|70.85|70.55|70.84|70.54|70.85|70.55|70.81|70.51|9
1732293940000|2024-11-22 16:45:40|70.87|70.57|70.83|70.53|70.88|70.58|70.81|70.51|13
1732293950000|2024-11-22 16:45:50|70.84|70.54|70.94|70.64|70.94|70.64|70.83|70.53|9
1732293960000|2024-11-22 16:46:00|70.95|70.65|70.89|70.59|70.95|70.65|70.87|70.57|17
1732293970000|2024-11-22 16:46:10|70.9|70.6|70.89|70.59|70.91|70.61|70.85|70.55|8
1732293980000|2024-11-22 16:46:20|70.84|70.54|70.81|70.51|70.89|70.59|70.81|70.51|13
1732293990000|2024-11-22 16:46:30|70.8|70.5|70.84|70.54|70.84|70.54|70.8|70.5|7
1732294000000|2024-11-22 16:46:40|70.88|70.58|70.93|70.63|70.94|70.64|70.88|70.58|7
1732294010000|2024-11-22 16:46:50|70.92|70.62|70.94|70.64|70.94|70.64|70.91|70.61|5
1732294020000|2024-11-22 16:47:00|70.93|70.63|70.93|70.63|71|70.7|70.93|70.63|12
1732294030000|2024-11-22 16:47:10|70.95|70.65|71.02|70.72|71.02|70.72|70.95|70.65|9
1732294040000|2024-11-22 16:47:20|71.03|70.73|71.02|70.72|71.06|70.76|71.02|70.72|9
1732294050000|2024-11-22 16:47:30|71.01|70.71|71.01|70.71|71.03|70.73|71.01|70.71|7
1732294060000|2024-11-22 16:47:40|71.02|70.72|70.93|70.63|71.02|70.72|70.92|70.62|10
1732294070000|2024-11-22 16:47:50|70.94|70.64|71.03|70.73|71.03|70.73|70.94|70.64|7
1732294080000|2024-11-22 16:48:00|71.04|70.74|71.13|70.83|71.13|70.83|71.04|70.74|11
1732294090000|2024-11-22 16:48:10|71.14|70.84|71.04|70.74|71.27|70.97|71.04|70.74|22
1732294100000|2024-11-22 16:48:20|71.05|70.75|71.13|70.83|71.14|70.84|71.01|70.71|20
1732294110000|2024-11-22 16:48:30|71.14|70.84|71.22|70.92|71.22|70.92|71.14|70.84|19
1732294120000|2024-11-22 16:48:40|71.23|70.93|71.28|70.98|71.3|71|71.21|70.91|11
1732294130000|2024-11-22 16:48:50|71.27|70.97|71.24|70.94|71.3|71|71.22|70.92|12
1732294140000|2024-11-22 16:49:00|71.25|70.95|71.34|71.04|71.34|71.04|71.25|70.95|15
1732294150000|2024-11-22 16:49:10|71.35|71.05|71.33|71.03|71.41|71.11|71.33|71.03|15
1732294160000|2024-11-22 16:49:20|71.32|71.02|71.33|71.03|71.38|71.08|71.32|71.02|9
1732294170000|2024-11-22 16:49:30|71.32|71.02|71.3|71|71.32|71.02|71.28|70.98|11
1732294180000|2024-11-22 16:49:40|71.29|70.99|71.35|71.05|71.41|71.11|71.28|70.98|15
1732294190000|2024-11-22 16:49:50|71.33|71.03|71.41|71.11|71.42|71.12|71.32|71.02|12
1732294200000|2024-11-22 16:50:00|71.42|71.12|71.47|71.17|71.48|71.18|71.41|71.11|15
1732294210000|2024-11-22 16:50:10|71.51|71.21|71.55|71.25|71.62|71.32|71.44|71.14|21
1732294220000|2024-11-22 16:50:20|71.58|71.28|71.53|71.23|71.58|71.28|71.52|71.22|9
1732294230000|2024-11-22 16:50:30|71.54|71.24|71.55|71.25|71.56|71.26|71.52|71.22|11
1732294240000|2024-11-22 16:50:40|71.54|71.24|71.62|71.32|71.62|71.32|71.54|71.24|14
1732294250000|2024-11-22 16:50:50|71.63|71.33|71.63|71.33|71.64|71.34|71.58|71.28|8
1732294260000|2024-11-22 16:51:00|71.62|71.32|71.58|71.28|71.62|71.32|71.54|71.24|13
1732294270000|2024-11-22 16:51:10|71.57|71.27|71.56|71.26|71.58|71.28|71.52|71.22|15
1732294280000|2024-11-22 16:51:20|71.55|71.25|71.59|71.29|71.6|71.3|71.53|71.23|9
1732294290000|2024-11-22 16:51:30|71.6|71.3|71.6|71.3|71.62|71.32|71.54|71.24|12
1732294300000|2024-11-22 16:51:40|71.61|71.31|71.62|71.32|71.62|71.32|71.6|71.3|4
1732294310000|2024-11-22 16:51:50|71.63|71.33|71.61|71.31|71.66|71.36|71.6|71.3|10
1732294320000|2024-11-22 16:52:00|71.6|71.3|71.54|71.24|71.6|71.3|71.53|71.23|7
1732294330000|2024-11-22 16:52:10|71.55|71.25|71.64|71.34|71.64|71.34|71.55|71.25|12
1732294340000|2024-11-22 16:52:20|71.6|71.3|71.54|71.24|71.61|71.31|71.53|71.23|11
1732294360000|2024-11-22 16:52:40|71.55|71.25|71.5|71.2|71.55|71.25|71.45|71.15|14
1732294370000|2024-11-22 16:52:50|71.52|71.22|71.48|71.18|71.52|71.22|71.43|71.13|19
1732294380000|2024-11-22 16:53:00|71.5|71.2|71.47|71.17|71.53|71.23|71.44|71.14|14
1732294390000|2024-11-22 16:53:10|71.48|71.18|71.52|71.22|71.52|71.22|71.48|71.18|11
1732294400000|2024-11-22 16:53:20|71.53|71.23|71.51|71.21|71.53|71.23|71.51|71.21|9
1732294410000|2024-11-22 16:53:30|71.53|71.23|71.53|71.23|71.59|71.29|71.53|71.23|12
1732294420000|2024-11-22 16:53:40|71.54|71.24|71.57|71.27|71.57|71.27|71.53|71.23|8
1732294430000|2024-11-22 16:53:50|71.55|71.25|71.57|71.27|71.61|71.31|71.54|71.24|10
1732294440000|2024-11-22 16:54:00|71.56|71.26|71.5|71.2|71.58|71.28|71.5|71.2|11
1732294450000|2024-11-22 16:54:10|71.49|71.19|71.52|71.22|71.55|71.25|71.48|71.18|11
1732294460000|2024-11-22 16:54:20|71.53|71.23|71.52|71.22|71.53|71.23|71.51|71.21|4
1732294480000|2024-11-22 16:54:40|71.51|71.21|71.49|71.19|71.51|71.21|71.46|71.16|8
1732294490000|2024-11-22 16:54:50|71.48|71.18|71.5|71.2|71.5|71.2|71.48|71.18|5
1732294500000|2024-11-22 16:55:00|71.52|71.22|71.51|71.21|71.54|71.24|71.49|71.19|8
1732294510000|2024-11-22 16:55:10|71.52|71.22|71.53|71.23|71.53|71.23|71.52|71.22|4
1732294520000|2024-11-22 16:55:20|71.54|71.24|71.44|71.14|71.54|71.24|71.44|71.14|6
1732294530000|2024-11-22 16:55:30|71.43|71.13|71.22|70.92|71.43|71.13|71.21|70.91|18
1732294540000|2024-11-22 16:55:40|71.23|70.93|71.1|70.8|71.23|70.93|71.1|70.8|15
1732294550000|2024-11-22 16:55:50|71.09|70.79|71.04|70.74|71.1|70.8|71|70.7|15
1732294560000|2024-11-22 16:56:00|71.03|70.73|71.05|70.75|71.05|70.75|71.02|70.72|7
1732294570000|2024-11-22 16:56:10|71.04|70.74|71.09|70.79|71.11|70.81|71.02|70.72|14
1732294580000|2024-11-22 16:56:20|71.08|70.78|71.15|70.85|71.22|70.92|71.06|70.76|20
1732294590000|2024-11-22 16:56:30|71.14|70.84|71.13|70.83|71.14|70.84|71.12|70.82|4
1732294600000|2024-11-22 16:56:40|71.14|70.84|71.13|70.83|71.14|70.84|71.13|70.83|2
1732294610000|2024-11-22 16:56:50|71.12|70.82|71.08|70.78|71.12|70.82|71.08|70.78|4
1732294620000|2024-11-22 16:57:00|71.04|70.74|70.92|70.62|71.04|70.74|70.91|70.61|17
1732294630000|2024-11-22 16:57:10|70.91|70.61|70.89|70.59|70.93|70.63|70.87|70.57|14
1732294640000|2024-11-22 16:57:20|70.88|70.58|70.9|70.6|70.92|70.62|70.88|70.58|9
1732294650000|2024-11-22 16:57:30|70.89|70.59|70.83|70.53|70.89|70.59|70.83|70.53|9
1732294660000|2024-11-22 16:57:40|70.84|70.54|70.79|70.49|70.84|70.54|70.79|70.49|12
1732294670000|2024-11-22 16:57:50|70.8|70.5|70.84|70.54|70.85|70.55|70.79|70.49|12
1732294680000|2024-11-22 16:58:00|70.83|70.53|70.81|70.51|70.83|70.53|70.8|70.5|8
1732294690000|2024-11-22 16:58:10|70.82|70.52|70.93|70.63|70.93|70.63|70.82|70.52|10
1732294700000|2024-11-22 16:58:20|70.92|70.62|70.92|70.62|70.93|70.63|70.91|70.61|8
1732294710000|2024-11-22 16:58:30|70.91|70.61|70.94|70.64|70.94|70.64|70.91|70.61|4
1732294720000|2024-11-22 16:58:40|70.95|70.65|70.93|70.63|70.95|70.65|70.93|70.63|3
1732294730000|2024-11-22 16:58:50|70.94|70.64|70.99|70.69|71|70.7|70.94|70.64|7
1732294740000|2024-11-22 16:59:00|70.96|70.66|70.95|70.65|70.96|70.66|70.94|70.64|6
1732294750000|2024-11-22 16:59:10|70.96|70.66|70.94|70.64|71|70.7|70.94|70.64|5
1732294760000|2024-11-22 16:59:20|70.95|70.65|70.94|70.64|71.02|70.72|70.94|70.64|9
1732294770000|2024-11-22 16:59:30|70.95|70.65|70.92|70.62|70.95|70.65|70.91|70.61|7
1732294780000|2024-11-22 16:59:40|70.9|70.6|70.94|70.64|70.94|70.64|70.89|70.59|9
1732294790000|2024-11-22 16:59:50|70.93|70.63|70.93|70.63|70.93|70.63|70.92|70.62|3
1732294800000|2024-11-22 17:00:00|70.92|70.62|70.91|70.61|70.94|70.64|70.91|70.61|9
1732294810000|2024-11-22 17:00:10|70.9|70.6|70.92|70.62|71.01|70.71|70.85|70.55|14
1732294820000|2024-11-22 17:00:20|70.93|70.63|70.86|70.56|70.93|70.63|70.84|70.54|9
1732294830000|2024-11-22 17:00:30|70.85|70.55|70.92|70.62|70.92|70.62|70.81|70.51|15
1732294840000|2024-11-22 17:00:40|70.94|70.64|70.9|70.6|70.94|70.64|70.89|70.59|14
1732294850000|2024-11-22 17:00:50|70.89|70.59|70.94|70.64|70.94|70.64|70.86|70.56|12
1732294860000|2024-11-22 17:01:00|70.93|70.63|71.05|70.75|71.06|70.76|70.92|70.62|8
1732294870000|2024-11-22 17:01:10|71.06|70.76|71.13|70.83|71.13|70.83|71.06|70.76|4
1732294880000|2024-11-22 17:01:20|71.14|70.84|71.12|70.82|71.15|70.85|71.04|70.74|12
1732294890000|2024-11-22 17:01:30|71.13|70.83|71.05|70.75|71.13|70.83|71.05|70.75|5
1732294900000|2024-11-22 17:01:40|71.04|70.74|71.01|70.71|71.04|70.74|71.01|70.71|5
1732294910000|2024-11-22 17:01:50|71.02|70.72|70.99|70.69|71.03|70.73|70.92|70.62|18
1732294920000|2024-11-22 17:02:00|71|70.7|71.07|70.77|71.11|70.81|70.93|70.63|27
1732294930000|2024-11-22 17:02:10|71.06|70.76|71.12|70.82|71.22|70.92|71.06|70.76|17
1732294940000|2024-11-22 17:02:20|71.13|70.83|71.19|70.89|71.2|70.9|71.12|70.82|16
1732294950000|2024-11-22 17:02:30|71.23|70.93|71.13|70.83|71.23|70.93|71.13|70.83|15
1732294960000|2024-11-22 17:02:40|71.14|70.84|71.21|70.91|71.21|70.91|71.14|70.84|7
1732294970000|2024-11-22 17:02:50|71.2|70.9|71.2|70.9|71.21|70.91|71.18|70.88|8
1732294980000|2024-11-22 17:03:00|71.21|70.91|71.23|70.93|71.24|70.94|71.2|70.9|7
1732294990000|2024-11-22 17:03:10|71.22|70.92|71.32|71.02|71.32|71.02|71.21|70.91|10
1732295000000|2024-11-22 17:03:20|71.31|71.01|71.29|70.99|71.32|71.02|71.27|70.97|10
1732295010000|2024-11-22 17:03:30|71.3|71|71.3|71|71.32|71.02|71.29|70.99|7
1732295020000|2024-11-22 17:03:40|71.29|70.99|71.21|70.91|71.29|70.99|71.21|70.91|10
1732295030000|2024-11-22 17:03:50|71.2|70.9|71.22|70.92|71.23|70.93|71.14|70.84|14
1732295040000|2024-11-22 17:04:00|71.21|70.91|71.3|71|71.33|71.03|71.19|70.89|8
1732295050000|2024-11-22 17:04:10|71.28|70.98|71.33|71.03|71.34|71.04|71.19|70.89|18
1732295060000|2024-11-22 17:04:20|71.34|71.04|71.43|71.13|71.43|71.13|71.34|71.04|13
1732295070000|2024-11-22 17:04:30|71.42|71.12|71.42|71.12|71.42|71.12|71.42|71.12|1
1732295080000|2024-11-22 17:04:40|71.43|71.13|71.44|71.14|71.44|71.14|71.42|71.12|4
1732295090000|2024-11-22 17:04:50|71.43|71.13|71.43|71.13|71.45|71.15|71.43|71.13|7
1732295100000|2024-11-22 17:05:00|71.42|71.12|71.34|71.04|71.43|71.13|71.33|71.03|18
1732295110000|2024-11-22 17:05:10|71.35|71.05|71.45|71.15|71.45|71.15|71.35|71.05|10
1732295120000|2024-11-22 17:05:20|71.46|71.16|71.56|71.26|71.56|71.26|71.46|71.16|11
1732295130000|2024-11-22 17:05:30|71.55|71.25|71.54|71.24|71.56|71.26|71.54|71.24|6
1732295140000|2024-11-22 17:05:40|71.55|71.25|71.56|71.26|71.56|71.26|71.54|71.24|6
1732295150000|2024-11-22 17:05:50|71.55|71.25|71.56|71.26|71.57|71.27|71.52|71.22|10
1732295160000|2024-11-22 17:06:00|71.55|71.25|71.54|71.24|71.56|71.26|71.54|71.24|6
1732295170000|2024-11-22 17:06:10|71.53|71.23|71.43|71.13|71.53|71.23|71.38|71.08|15
1732295180000|2024-11-22 17:06:20|71.4|71.1|71.43|71.13|71.43|71.13|71.39|71.09|5
1732295200000|2024-11-22 17:06:40|71.5|71.2|71.54|71.24|71.54|71.24|71.5|71.2|7
1732295210000|2024-11-22 17:06:50|71.55|71.25|71.57|71.27|71.57|71.27|71.55|71.25|3
1732295220000|2024-11-22 17:07:00|71.58|71.28|71.64|71.34|71.64|71.34|71.58|71.28|12
1732295230000|2024-11-22 17:07:10|71.65|71.35|71.56|71.26|71.65|71.35|71.56|71.26|10
1732295240000|2024-11-22 17:07:20|71.55|71.25|71.55|71.25|71.55|71.25|71.54|71.24|5
1732295250000|2024-11-22 17:07:30|71.54|71.24|71.52|71.22|71.55|71.25|71.52|71.22|6
1732295260000|2024-11-22 17:07:40|71.53|71.23|71.49|71.19|71.53|71.23|71.49|71.19|7
1732295270000|2024-11-22 17:07:50|71.5|71.2|71.54|71.24|71.54|71.24|71.5|71.2|5
1732295280000|2024-11-22 17:08:00|71.56|71.26|71.55|71.25|71.56|71.26|71.55|71.25|4
1732295290000|2024-11-22 17:08:10|71.56|71.26|71.53|71.23|71.56|71.26|71.53|71.23|3
1732295300000|2024-11-22 17:08:20|71.52|71.22|71.53|71.23|71.53|71.23|71.51|71.21|4
1732295310000|2024-11-22 17:08:30|71.56|71.26|71.55|71.25|71.56|71.26|71.53|71.23|4
1732295320000|2024-11-22 17:08:40|71.56|71.26|71.56|71.26|71.56|71.26|71.55|71.25|3
1732295330000|2024-11-22 17:08:50|71.55|71.25|71.73|71.43|71.73|71.43|71.53|71.23|5
1732295340000|2024-11-22 17:09:00|71.74|71.44|71.76|71.46|71.77|71.47|71.74|71.44|7
1732295350000|2024-11-22 17:09:10|71.77|71.47|71.75|71.45|71.8|71.5|71.73|71.43|12
1732295360000|2024-11-22 17:09:20|71.76|71.46|71.76|71.46|71.79|71.49|71.76|71.46|7
1732295370000|2024-11-22 17:09:30|71.78|71.48|71.87|71.57|71.87|71.57|71.78|71.48|12
1732295380000|2024-11-22 17:09:40|71.86|71.56|71.84|71.54|71.86|71.56|71.83|71.53|5
1732295390000|2024-11-22 17:09:50|71.83|71.53|71.77|71.47|71.85|71.55|71.77|71.47|9
1732295400000|2024-11-22 17:10:00|71.79|71.49|71.87|71.57|71.87|71.57|71.79|71.49|13
1732295410000|2024-11-22 17:10:10|71.88|71.58|71.86|71.56|71.93|71.63|71.84|71.54|14
1732295420000|2024-11-22 17:10:20|71.88|71.58|71.86|71.56|71.92|71.62|71.86|71.56|12
1732295430000|2024-11-22 17:10:30|71.85|71.55|71.81|71.51|71.85|71.55|71.79|71.49|12
1732295440000|2024-11-22 17:10:40|71.82|71.52|71.83|71.53|71.83|71.53|71.82|71.52|2
1732295450000|2024-11-22 17:10:50|71.82|71.52|71.82|71.52|71.84|71.54|71.82|71.52|5
1732295460000|2024-11-22 17:11:00|71.83|71.53|71.81|71.51|71.84|71.54|71.81|71.51|7
1732295470000|2024-11-22 17:11:10|71.8|71.5|71.79|71.49|71.81|71.51|71.79|71.49|10
1732295480000|2024-11-22 17:11:20|71.78|71.48|71.83|71.53|71.86|71.56|71.77|71.47|8
1732295490000|2024-11-22 17:11:30|71.84|71.54|71.82|71.52|71.84|71.54|71.8|71.5|5
1732295500000|2024-11-22 17:11:40|71.81|71.51|71.86|71.56|71.87|71.57|71.8|71.5|12
1732295510000|2024-11-22 17:11:50|71.85|71.55|71.78|71.48|71.85|71.55|71.76|71.46|15
1732295520000|2024-11-22 17:12:00|71.77|71.47|71.78|71.48|71.79|71.49|71.76|71.46|15
1732295530000|2024-11-22 17:12:10|71.79|71.49|71.76|71.46|71.81|71.51|71.76|71.46|14
1732295540000|2024-11-22 17:12:20|71.73|71.43|71.74|71.44|71.75|71.45|71.73|71.43|6
1732295550000|2024-11-22 17:12:30|71.75|71.45|71.74|71.44|71.76|71.46|71.74|71.44|6
1732295560000|2024-11-22 17:12:40|71.73|71.43|71.73|71.43|71.74|71.44|71.7|71.4|11
1732295570000|2024-11-22 17:12:50|71.75|71.45|71.75|71.45|71.75|71.45|71.74|71.44|3
1732295580000|2024-11-22 17:13:00|71.77|71.47|71.76|71.46|71.83|71.53|71.76|71.46|11
1732295590000|2024-11-22 17:13:10|71.77|71.47|71.84|71.54|71.84|71.54|71.75|71.45|8
1732295600000|2024-11-22 17:13:20|71.85|71.55|71.84|71.54|71.85|71.55|71.84|71.54|4
1732295610000|2024-11-22 17:13:30|71.82|71.52|71.8|71.5|71.82|71.52|71.8|71.5|5
1732295620000|2024-11-22 17:13:40|71.78|71.48|71.74|71.44|71.81|71.51|71.74|71.44|18
1732295630000|2024-11-22 17:13:50|71.75|71.45|71.75|71.45|71.76|71.46|71.75|71.45|3
1732295640000|2024-11-22 17:14:00|71.77|71.47|71.71|71.41|71.77|71.47|71.71|71.41|7
1732295650000|2024-11-22 17:14:10|71.7|71.4|71.84|71.54|71.84|71.54|71.52|71.22|22
1732295660000|2024-11-22 17:14:20|71.85|71.55|71.81|71.51|71.93|71.63|71.81|71.51|14
1732295670000|2024-11-22 17:14:30|71.78|71.48|71.81|71.51|71.81|71.51|71.76|71.46|9
1732295680000|2024-11-22 17:14:40|71.8|71.5|71.83|71.53|71.85|71.55|71.8|71.5|12
1732295690000|2024-11-22 17:14:50|71.86|71.56|71.91|71.61|71.93|71.63|71.86|71.56|8
1732295700000|2024-11-22 17:15:00|71.82|71.52|71.95|71.65|71.95|71.65|71.82|71.52|8
1732295710000|2024-11-22 17:15:10|71.96|71.66|71.97|71.67|71.97|71.67|71.95|71.65|4
1732295720000|2024-11-22 17:15:20|72|71.7|72|71.7|72.01|71.71|72|71.7|3
1732295730000|2024-11-22 17:15:30|71.99|71.69|72|71.7|72.01|71.71|71.97|71.67|7
1732295740000|2024-11-22 17:15:40|72.01|71.71|72.03|71.73|72.03|71.73|72.01|71.71|3
1732295750000|2024-11-22 17:15:50|72.02|71.72|72.1|71.8|72.12|71.82|72.01|71.71|7
1732295760000|2024-11-22 17:16:00|72.09|71.79|72.08|71.78|72.13|71.83|72.08|71.78|6
1732295770000|2024-11-22 17:16:10|72.05|71.75|71.98|71.68|72.07|71.77|71.98|71.68|9
1732295780000|2024-11-22 17:16:20|71.99|71.69|71.99|71.69|71.99|71.69|71.98|71.68|3
1732295790000|2024-11-22 17:16:30|71.98|71.68|71.96|71.66|71.98|71.68|71.89|71.59|8
1732295800000|2024-11-22 17:16:40|71.95|71.65|71.94|71.64|71.95|71.65|71.89|71.59|8
1732295810000|2024-11-22 17:16:50|71.95|71.65|72.04|71.74|72.04|71.74|71.95|71.65|6
1732295820000|2024-11-22 17:17:00|72.03|71.73|71.92|71.62|72.03|71.73|71.92|71.62|9
1732295830000|2024-11-22 17:17:10|71.93|71.63|71.92|71.62|71.93|71.63|71.92|71.62|4
1732295840000|2024-11-22 17:17:20|71.93|71.63|71.94|71.64|71.94|71.64|71.87|71.57|8
1732295850000|2024-11-22 17:17:30|71.93|71.63|71.95|71.65|71.98|71.68|71.93|71.63|4
1732295860000|2024-11-22 17:17:40|71.96|71.66|71.96|71.66|71.96|71.66|71.93|71.63|4
1732295870000|2024-11-22 17:17:50|71.97|71.67|71.98|71.68|71.99|71.69|71.97|71.67|7
1732295880000|2024-11-22 17:18:00|72.01|71.71|72.03|71.73|72.05|71.75|72.01|71.71|4
1732295890000|2024-11-22 17:18:10|72.06|71.76|72.06|71.76|72.06|71.76|72.04|71.74|3
1732295900000|2024-11-22 17:18:20|72.09|71.79|72.04|71.74|72.09|71.79|72.04|71.74|6
1732295910000|2024-11-22 17:18:30|72.07|71.77|72.04|71.74|72.07|71.77|72.04|71.74|4
1732295920000|2024-11-22 17:18:40|72.02|71.72|71.99|71.69|72.02|71.72|71.97|71.67|8
1732295930000|2024-11-22 17:18:50|72|71.7|72.01|71.71|72.02|71.72|72|71.7|6
1732295940000|2024-11-22 17:19:00|72.03|71.73|71.93|71.63|72.05|71.75|71.93|71.63|8
1732295950000|2024-11-22 17:19:10|71.95|71.65|71.93|71.63|71.95|71.65|71.93|71.63|3
1732295960000|2024-11-22 17:19:20|71.94|71.64|71.97|71.67|71.97|71.67|71.94|71.64|2
1732295970000|2024-11-22 17:19:30|71.96|71.66|71.94|71.64|71.97|71.67|71.94|71.64|7
1732295980000|2024-11-22 17:19:40|71.93|71.63|71.9|71.6|71.94|71.64|71.89|71.59|4
1732295990000|2024-11-22 17:19:50|71.89|71.59|71.91|71.61|71.93|71.63|71.89|71.59|7
1732296000000|2024-11-22 17:20:00|71.92|71.62|71.93|71.63|71.93|71.63|71.89|71.59|5
1732296010000|2024-11-22 17:20:10|71.95|71.65|71.93|71.63|71.95|71.65|71.93|71.63|6
1732296020000|2024-11-22 17:20:20|71.94|71.64|71.96|71.66|72.02|71.72|71.94|71.64|6
1732296030000|2024-11-22 17:20:30|71.95|71.65|71.93|71.63|71.96|71.66|71.93|71.63|4
1732296040000|2024-11-22 17:20:40|71.92|71.62|71.8|71.5|71.92|71.62|71.8|71.5|9
1732296050000|2024-11-22 17:20:50|71.82|71.52|71.74|71.44|71.85|71.55|71.74|71.44|10
1732296060000|2024-11-22 17:21:00|71.71|71.41|71.72|71.42|71.73|71.43|71.7|71.4|6
1732296070000|2024-11-22 17:21:10|71.71|71.41|71.67|71.37|71.71|71.41|71.66|71.36|7
1732296080000|2024-11-22 17:21:20|71.66|71.36|71.59|71.29|71.67|71.37|71.56|71.26|12
1732296090000|2024-11-22 17:21:30|71.63|71.33|71.64|71.34|71.64|71.34|71.63|71.33|4
1732296100000|2024-11-22 17:21:40|71.63|71.33|71.63|71.33|71.64|71.34|71.63|71.33|3
1732296110000|2024-11-22 17:21:50|71.64|71.34|71.64|71.34|71.66|71.36|71.62|71.32|5
1732296120000|2024-11-22 17:22:00|71.67|71.37|71.75|71.45|71.77|71.47|71.66|71.36|11
1732296130000|2024-11-22 17:22:10|71.74|71.44|71.73|71.43|71.75|71.45|71.72|71.42|5
1732296140000|2024-11-22 17:22:20|71.74|71.44|71.59|71.29|71.75|71.45|71.59|71.29|11
1732296150000|2024-11-22 17:22:30|71.58|71.28|71.64|71.34|71.65|71.35|71.56|71.26|9
1732296160000|2024-11-22 17:22:40|71.65|71.35|71.63|71.33|71.65|71.35|71.63|71.33|5
1732296170000|2024-11-22 17:22:50|71.64|71.34|71.64|71.34|71.65|71.35|71.64|71.34|3
1732296180000|2024-11-22 17:23:00|71.65|71.35|71.65|71.35|71.65|71.35|71.63|71.33|3
1732296190000|2024-11-22 17:23:10|71.64|71.34|71.64|71.34|71.65|71.35|71.63|71.33|6
1732296200000|2024-11-22 17:23:20|71.63|71.33|71.64|71.34|71.64|71.34|71.62|71.32|3
1732296210000|2024-11-22 17:23:30|71.65|71.35|71.65|71.35|71.66|71.36|71.64|71.34|4
1732296220000|2024-11-22 17:23:40|71.64|71.34|71.64|71.34|71.66|71.36|71.64|71.34|5
1732296230000|2024-11-22 17:23:50|71.63|71.33|71.56|71.26|71.64|71.34|71.56|71.26|8
1732296240000|2024-11-22 17:24:00|71.55|71.25|71.53|71.23|71.55|71.25|71.52|71.22|4
1732296250000|2024-11-22 17:24:10|71.54|71.24|71.54|71.24|71.54|71.24|71.52|71.22|7
1732296260000|2024-11-22 17:24:20|71.55|71.25|71.52|71.22|71.55|71.25|71.49|71.19|9
1732296270000|2024-11-22 17:24:30|71.51|71.21|71.66|71.36|71.66|71.36|71.51|71.21|5
1732296280000|2024-11-22 17:24:40|71.69|71.39|71.66|71.36|71.69|71.39|71.64|71.34|8
1732296290000|2024-11-22 17:24:50|71.69|71.39|71.93|71.63|71.93|71.63|71.69|71.39|10
1732296300000|2024-11-22 17:25:00|71.92|71.62|71.76|71.46|71.92|71.62|71.75|71.45|18
1732296310000|2024-11-22 17:25:10|71.75|71.45|71.82|71.52|71.82|71.52|71.71|71.41|9
1732296320000|2024-11-22 17:25:20|71.8|71.5|71.76|71.46|71.81|71.51|71.76|71.46|11
1732296330000|2024-11-22 17:25:30|71.75|71.45|71.7|71.4|71.76|71.46|71.7|71.4|11
1732296340000|2024-11-22 17:25:40|71.65|71.35|71.65|71.35|71.7|71.4|71.65|71.35|7
1732296350000|2024-11-22 17:25:50|71.69|71.39|71.74|71.44|71.74|71.44|71.69|71.39|8
1732296360000|2024-11-22 17:26:00|71.75|71.45|71.79|71.49|71.79|71.49|71.75|71.45|3
1732296370000|2024-11-22 17:26:10|71.82|71.52|72.03|71.73|72.03|71.73|71.82|71.52|9
1732296380000|2024-11-22 17:26:20|71.99|71.69|71.97|71.67|71.99|71.69|71.94|71.64|9
1732296390000|2024-11-22 17:26:30|71.96|71.66|71.94|71.64|71.96|71.66|71.88|71.58|10
1732296410000|2024-11-22 17:26:50|71.88|71.58|71.75|71.45|71.88|71.58|71.75|71.45|12
1732296420000|2024-11-22 17:27:00|71.74|71.44|71.74|71.44|71.77|71.47|71.74|71.44|8
1732296430000|2024-11-22 17:27:10|71.75|71.45|71.78|71.48|71.78|71.48|71.73|71.43|10
1732296440000|2024-11-22 17:27:20|71.77|71.47|71.77|71.47|71.78|71.48|71.75|71.45|5
1732296450000|2024-11-22 17:27:30|71.76|71.46|71.76|71.46|71.78|71.48|71.73|71.43|9
1732296460000|2024-11-22 17:27:40|71.77|71.47|71.86|71.56|71.86|71.56|71.77|71.47|5
1732296470000|2024-11-22 17:27:50|71.85|71.55|71.89|71.59|71.89|71.59|71.85|71.55|2
1732296480000|2024-11-22 17:28:00|71.9|71.6|71.87|71.57|71.9|71.6|71.86|71.56|7
1732296490000|2024-11-22 17:28:10|71.88|71.58|71.85|71.55|71.88|71.58|71.84|71.54|5
1732296500000|2024-11-22 17:28:20|71.86|71.56|71.9|71.6|71.9|71.6|71.86|71.56|7
1732296510000|2024-11-22 17:28:30|71.93|71.63|71.95|71.65|71.95|71.65|71.91|71.61|5
1732296520000|2024-11-22 17:28:40|71.94|71.64|71.96|71.66|71.98|71.68|71.93|71.63|6
1732296530000|2024-11-22 17:28:50|71.99|71.69|71.98|71.68|71.99|71.69|71.97|71.67|3
1732296540000|2024-11-22 17:29:00|71.99|71.69|71.94|71.64|72|71.7|71.94|71.64|6
1732296550000|2024-11-22 17:29:10|71.93|71.63|72.01|71.71|72.01|71.71|71.93|71.63|5
1732296560000|2024-11-22 17:29:20|72.03|71.73|72.06|71.76|72.06|71.76|72.03|71.73|4
1732296570000|2024-11-22 17:29:30|72.09|71.79|72.11|71.81|72.11|71.81|72.09|71.79|3
1732296580000|2024-11-22 17:29:40|72.1|71.8|72.14|71.84|72.14|71.84|72.08|71.78|7
1732296590000|2024-11-22 17:29:50|72.13|71.83|72.13|71.83|72.13|71.83|72.11|71.81|3
1732296600000|2024-11-22 17:30:00|72.2|71.9|72.29|71.99|72.29|71.99|72.2|71.9|6
1732296610000|2024-11-22 17:30:10|72.28|71.98|72.41|72.11|72.41|72.11|72.25|71.95|18
1732296620000|2024-11-22 17:30:20|72.36|72.06|72.41|72.11|72.41|72.11|72.34|72.04|16
1732296630000|2024-11-22 17:30:30|72.43|72.13|72.42|72.12|72.5|72.2|72.42|72.12|8
1732296640000|2024-11-22 17:30:40|72.41|72.11|72.42|72.12|72.44|72.14|72.39|72.09|12
1732296650000|2024-11-22 17:30:50|72.43|72.13|72.47|72.17|72.48|72.18|72.43|72.13|13
1732296660000|2024-11-22 17:31:00|72.46|72.16|72.35|72.05|72.46|72.16|72.33|72.03|16
1732296670000|2024-11-22 17:31:10|72.33|72.03|72.32|72.02|72.33|72.03|72.25|71.95|14
1732296680000|2024-11-22 17:31:20|72.33|72.03|72.32|72.02|72.34|72.04|72.31|72.01|10
1732296690000|2024-11-22 17:31:30|72.33|72.03|72.32|72.02|72.33|72.03|72.32|72.02|8
1732296700000|2024-11-22 17:31:40|72.33|72.03|72.44|72.14|72.44|72.14|72.33|72.03|12
1732296710000|2024-11-22 17:31:50|72.45|72.15|72.34|72.04|72.45|72.15|72.34|72.04|12
1732296720000|2024-11-22 17:32:00|72.33|72.03|72.32|72.02|72.34|72.04|72.32|72.02|7
1732296730000|2024-11-22 17:32:10|72.33|72.03|72.43|72.13|72.43|72.13|72.33|72.03|14
1732296740000|2024-11-22 17:32:20|72.44|72.14|72.42|72.12|72.44|72.14|72.41|72.11|7
1732296750000|2024-11-22 17:32:30|72.41|72.11|72.35|72.05|72.42|72.12|72.33|72.03|8
1732296760000|2024-11-22 17:32:40|72.36|72.06|72.42|72.12|72.43|72.13|72.36|72.06|3
1732296770000|2024-11-22 17:32:50|72.41|72.11|72.37|72.07|72.43|72.13|72.37|72.07|11
1732296780000|2024-11-22 17:33:00|72.36|72.06|72.36|72.06|72.42|72.12|72.36|72.06|8
1732296790000|2024-11-22 17:33:10|72.35|72.05|72.33|72.03|72.35|72.05|72.3|72|8
1732296800000|2024-11-22 17:33:20|72.32|72.02|72.34|72.04|72.34|72.04|72.31|72.01|7
1732296810000|2024-11-22 17:33:30|72.35|72.05|72.33|72.03|72.37|72.07|72.33|72.03|7
1732296820000|2024-11-22 17:33:40|72.31|72.01|72.25|71.95|72.32|72.02|72.25|71.95|5
1732296830000|2024-11-22 17:33:50|72.26|71.96|72.33|72.03|72.33|72.03|72.26|71.96|8
1732296840000|2024-11-22 17:34:00|72.32|72.02|72.26|71.96|72.32|72.02|72.26|71.96|4
1732296850000|2024-11-22 17:34:10|72.27|71.97|72.26|71.96|72.32|72.02|72.25|71.95|7
1732296860000|2024-11-22 17:34:20|72.27|71.97|72.27|71.97|72.32|72.02|72.26|71.96|10
1732296870000|2024-11-22 17:34:30|72.26|71.96|72.33|72.03|72.35|72.05|72.25|71.95|9
1732296880000|2024-11-22 17:34:40|72.34|72.04|72.35|72.05|72.35|72.05|72.33|72.03|6
1732296900000|2024-11-22 17:35:00|72.36|72.06|72.45|72.15|72.45|72.15|72.36|72.06|8
1732296910000|2024-11-22 17:35:10|72.46|72.16|72.42|72.12|72.48|72.18|72.42|72.12|7
1732296920000|2024-11-22 17:35:20|72.43|72.13|72.42|72.12|72.48|72.18|72.31|72.01|16
1732296930000|2024-11-22 17:35:30|72.43|72.13|72.45|72.15|72.45|72.15|72.42|72.12|11
1732296940000|2024-11-22 17:35:40|72.44|72.14|72.32|72.02|72.44|72.14|72.31|72.01|11
1732296950000|2024-11-22 17:35:50|72.31|72.01|72.35|72.05|72.35|72.05|72.3|72|8
1732296960000|2024-11-22 17:36:00|72.36|72.06|72.33|72.03|72.43|72.13|72.32|72.02|15
1732296970000|2024-11-22 17:36:10|72.35|72.05|72.4|72.1|72.41|72.11|72.35|72.05|16
1732296980000|2024-11-22 17:36:20|72.38|72.08|72.35|72.05|72.4|72.1|72.35|72.05|10
1732296990000|2024-11-22 17:36:30|72.34|72.04|72.11|71.81|72.35|72.05|72.11|71.81|13
1732297000000|2024-11-22 17:36:40|72.1|71.8|72.15|71.85|72.15|71.85|72.05|71.75|11
1732297010000|2024-11-22 17:36:50|72.16|71.86|72.14|71.84|72.16|71.86|72.13|71.83|7
1732297020000|2024-11-22 17:37:00|72.12|71.82|72.12|71.82|72.13|71.83|72.1|71.8|8
1732297030000|2024-11-22 17:37:10|72.13|71.83|72.13|71.83|72.13|71.83|72.02|71.72|17
1732297040000|2024-11-22 17:37:20|72.12|71.82|72.14|71.84|72.15|71.85|72.05|71.75|17
1732297050000|2024-11-22 17:37:30|72.13|71.83|72.12|71.82|72.14|71.84|72.12|71.82|6
1732297060000|2024-11-22 17:37:40|72.13|71.83|72.04|71.74|72.13|71.83|72.04|71.74|7
1732297070000|2024-11-22 17:37:50|72.03|71.73|72.01|71.71|72.03|71.73|72.01|71.71|3
1732297080000|2024-11-22 17:38:00|71.97|71.67|71.94|71.64|71.97|71.67|71.94|71.64|4
1732297090000|2024-11-22 17:38:10|71.95|71.65|72.03|71.73|72.07|71.77|71.92|71.62|13
1732297100000|2024-11-22 17:38:20|72.04|71.74|72.22|71.92|72.36|72.06|72.04|71.74|26
1732297110000|2024-11-22 17:38:30|72.23|71.93|72.15|71.85|72.23|71.93|72.07|71.77|17
1732297120000|2024-11-22 17:38:40|72.14|71.84|72.04|71.74|72.14|71.84|72.03|71.73|12
1732297130000|2024-11-22 17:38:50|72.03|71.73|72.06|71.76|72.06|71.76|71.96|71.66|11
1732297140000|2024-11-22 17:39:00|72.07|71.77|71.99|71.69|72.07|71.77|71.99|71.69|15
1732297150000|2024-11-22 17:39:10|71.98|71.68|71.96|71.66|71.98|71.68|71.96|71.66|3
1732297160000|2024-11-22 17:39:20|71.93|71.63|72.05|71.75|72.05|71.75|71.93|71.63|7
1732297170000|2024-11-22 17:39:30|72.06|71.76|72.17|71.87|72.17|71.87|72.06|71.76|14
1732297180000|2024-11-22 17:39:40|72.16|71.86|72.06|71.76|72.18|71.88|72.06|71.76|11
1732297190000|2024-11-22 17:39:50|72.08|71.78|72.16|71.86|72.17|71.87|72.08|71.78|9
1732297200000|2024-11-22 17:40:00|72.15|71.85|72.14|71.84|72.15|71.85|72.08|71.78|14
1732297210000|2024-11-22 17:40:10|72.16|71.86|72.17|71.87|72.21|71.91|72.15|71.85|12
1732297220000|2024-11-22 17:40:20|72.18|71.88|72.12|71.82|72.18|71.88|72.11|71.81|11
1732297230000|2024-11-22 17:40:30|72.11|71.81|71.99|71.69|72.11|71.81|71.97|71.67|9
1732297240000|2024-11-22 17:40:40|71.98|71.68|71.93|71.63|71.98|71.68|71.88|71.58|19
1732297250000|2024-11-22 17:40:50|71.94|71.64|71.98|71.68|71.98|71.68|71.89|71.59|13
1732297260000|2024-11-22 17:41:00|71.97|71.67|72.09|71.79|72.09|71.79|71.97|71.67|18
1732297270000|2024-11-22 17:41:10|72.08|71.78|72.08|71.78|72.09|71.79|72.06|71.76|13
1732297280000|2024-11-22 17:41:20|72.09|71.79|72.1|71.8|72.11|71.81|72.09|71.79|12
1732297290000|2024-11-22 17:41:30|72.09|71.79|72.08|71.78|72.15|71.85|72.08|71.78|20
1732297300000|2024-11-22 17:41:40|72.09|71.79|72.29|71.99|72.29|71.99|72.08|71.78|13
1732297310000|2024-11-22 17:41:50|72.3|72|72.41|72.11|72.41|72.11|72.3|72|15
1732297320000|2024-11-22 17:42:00|72.43|72.13|72.39|72.09|72.47|72.17|72.34|72.04|15
1732297330000|2024-11-22 17:42:10|72.4|72.1|72.32|72.02|72.4|72.1|72.25|71.95|17
1732297340000|2024-11-22 17:42:20|72.34|72.04|72.36|72.06|72.38|72.08|72.33|72.03|12
1732297350000|2024-11-22 17:42:30|72.35|72.05|72.35|72.05|72.36|72.06|72.31|72.01|11
1732297360000|2024-11-22 17:42:40|72.34|72.04|72.29|71.99|72.34|72.04|72.28|71.98|5
1732297370000|2024-11-22 17:42:50|72.33|72.03|72.24|71.94|72.33|72.03|72.23|71.93|5
1732297380000|2024-11-22 17:43:00|72.25|71.95|72.33|72.03|72.33|72.03|72.25|71.95|14
1732297390000|2024-11-22 17:43:10|72.32|72.02|72.24|71.94|72.34|72.04|72.23|71.93|14
1732297400000|2024-11-22 17:43:20|72.25|71.95|72.26|71.96|72.27|71.97|72.25|71.95|4
1732297410000|2024-11-22 17:43:30|72.27|71.97|72.26|71.96|72.27|71.97|72.26|71.96|2
1732297420000|2024-11-22 17:43:40|72.25|71.95|72.26|71.96|72.26|71.96|72.25|71.95|2
1732297430000|2024-11-22 17:43:50|72.25|71.95|72.13|71.83|72.25|71.95|72.12|71.82|11
1732297440000|2024-11-22 17:44:00|72.12|71.82|72.14|71.84|72.14|71.84|72.11|71.81|8
1732297450000|2024-11-22 17:44:10|72.15|71.85|72.17|71.87|72.17|71.87|72.14|71.84|5
1732297460000|2024-11-22 17:44:20|72.18|71.88|72.16|71.86|72.18|71.88|72.15|71.85|5
1732297470000|2024-11-22 17:44:30|72.15|71.85|72.08|71.78|72.16|71.86|72.08|71.78|9
1732297480000|2024-11-22 17:44:40|72.09|71.79|72.09|71.79|72.14|71.84|72.09|71.79|6
1732297500000|2024-11-22 17:45:00|72.02|71.72|72.14|71.84|72.14|71.84|72.02|71.72|12
1732297510000|2024-11-22 17:45:10|72.13|71.83|72.19|71.89|72.19|71.89|72.1|71.8|9
1732297520000|2024-11-22 17:45:20|72.18|71.88|72.2|71.9|72.2|71.9|72.18|71.88|4
1732297530000|2024-11-22 17:45:30|72.21|71.91|72.15|71.85|72.21|71.91|72.15|71.85|9
1732297540000|2024-11-22 17:45:40|72.13|71.83|72.19|71.89|72.19|71.89|72.13|71.83|9
1732297550000|2024-11-22 17:45:50|72.18|71.88|72.18|71.88|72.18|71.88|72.18|71.88|1
1732297560000|2024-11-22 17:46:00|72.2|71.9|72.19|71.89|72.21|71.91|72.18|71.88|6
1732297570000|2024-11-22 17:46:10|72.18|71.88|72.18|71.88|72.19|71.89|72.18|71.88|3
1732297580000|2024-11-22 17:46:20|72.17|71.87|72.17|71.87|72.18|71.88|72.15|71.85|7
1732297590000|2024-11-22 17:46:30|72.19|71.89|72.18|71.88|72.2|71.9|72.18|71.88|4
1732297600000|2024-11-22 17:46:40|72.26|71.96|72.21|71.91|72.26|71.96|72.21|71.91|5
1732297610000|2024-11-22 17:46:50|72.2|71.9|72.16|71.86|72.2|71.9|72.16|71.86|4
1732297620000|2024-11-22 17:47:00|72.19|71.89|72.19|71.89|72.19|71.89|72.19|71.89|1
1732297630000|2024-11-22 17:47:10|72.23|71.93|72.2|71.9|72.23|71.93|72.2|71.9|4
1732297640000|2024-11-22 17:47:20|72.18|71.88|72.17|71.87|72.18|71.88|72.14|71.84|9
1732297650000|2024-11-22 17:47:30|72.16|71.86|72.18|71.88|72.19|71.89|72.16|71.86|5
1732297660000|2024-11-22 17:47:40|72.19|71.89|72.22|71.92|72.22|71.92|72.19|71.89|2
1732297670000|2024-11-22 17:47:50|72.23|71.93|72.18|71.88|72.24|71.94|72.18|71.88|7
1732297680000|2024-11-22 17:48:00|72.17|71.87|72.19|71.89|72.19|71.89|72.14|71.84|4
1732297690000|2024-11-22 17:48:10|72.22|71.92|72.24|71.94|72.24|71.94|72.22|71.92|6
1732297700000|2024-11-22 17:48:20|72.23|71.93|72.19|71.89|72.23|71.93|72.19|71.89|4
1732297710000|2024-11-22 17:48:30|72.2|71.9|72.18|71.88|72.2|71.9|72.18|71.88|2
1732297720000|2024-11-22 17:48:40|72.21|71.91|72.24|71.94|72.24|71.94|72.21|71.91|7
1732297730000|2024-11-22 17:48:50|72.3|72|72.51|72.21|72.51|72.21|72.3|72|5
1732297740000|2024-11-22 17:49:00|72.5|72.2|72.57|72.27|72.67|72.37|72.5|72.2|25
1732297750000|2024-11-22 17:49:10|72.58|72.28|72.67|72.37|72.67|72.37|72.54|72.24|9
1732297760000|2024-11-22 17:49:20|72.66|72.36|72.69|72.39|72.69|72.39|72.63|72.33|8
1732297770000|2024-11-22 17:49:30|72.71|72.41|72.86|72.56|72.86|72.56|72.7|72.4|16
1732297780000|2024-11-22 17:49:40|72.85|72.55|72.85|72.55|72.94|72.64|72.83|72.53|18
1732297790000|2024-11-22 17:49:50|72.86|72.56|72.85|72.55|72.86|72.56|72.8|72.5|15
1732297800000|2024-11-22 17:50:00|72.86|72.56|72.87|72.57|72.95|72.65|72.86|72.56|19
1732297810000|2024-11-22 17:50:10|72.88|72.58|72.88|72.58|72.93|72.63|72.87|72.57|15
1732297820000|2024-11-22 17:50:20|72.87|72.57|72.83|72.53|72.87|72.57|72.83|72.53|5
1732297830000|2024-11-22 17:50:30|72.82|72.52|72.84|72.54|72.85|72.55|72.81|72.51|10
1732297840000|2024-11-22 17:50:40|72.82|72.52|72.73|72.43|72.88|72.58|72.73|72.43|15
1732297850000|2024-11-22 17:50:50|72.74|72.44|72.74|72.44|72.75|72.45|72.72|72.42|8
1732297860000|2024-11-22 17:51:00|72.75|72.45|72.77|72.47|72.78|72.48|72.72|72.42|20
1732297870000|2024-11-22 17:51:10|72.78|72.48|72.71|72.41|72.78|72.48|72.71|72.41|14
1732297880000|2024-11-22 17:51:20|72.72|72.42|72.56|72.26|72.72|72.42|72.53|72.23|21
1732297890000|2024-11-22 17:51:30|72.57|72.27|72.42|72.12|72.57|72.27|72.42|72.12|16
1732297900000|2024-11-22 17:51:40|72.41|72.11|72.44|72.14|72.49|72.19|72.41|72.11|19
1732297910000|2024-11-22 17:51:50|72.45|72.15|72.56|72.26|72.57|72.27|72.45|72.15|19
1732297920000|2024-11-22 17:52:00|72.59|72.29|72.62|72.32|72.63|72.33|72.55|72.25|13
1732297930000|2024-11-22 17:52:10|72.61|72.31|72.68|72.38|72.69|72.39|72.61|72.31|9
1732297940000|2024-11-22 17:52:20|72.69|72.39|72.77|72.47|72.77|72.47|72.68|72.38|14
1732297950000|2024-11-22 17:52:30|72.76|72.46|72.93|72.63|72.95|72.65|72.75|72.45|14
1732297960000|2024-11-22 17:52:40|72.94|72.64|73.05|72.75|73.06|72.76|72.94|72.64|10
1732297970000|2024-11-22 17:52:50|73.04|72.74|72.94|72.64|73.04|72.74|72.94|72.64|16
1732297980000|2024-11-22 17:53:00|72.95|72.65|72.94|72.64|72.97|72.67|72.92|72.62|8
1732297990000|2024-11-22 17:53:10|72.93|72.63|72.88|72.58|72.94|72.64|72.87|72.57|13
1732298000000|2024-11-22 17:53:20|72.89|72.59|72.85|72.55|72.89|72.59|72.84|72.54|13
1732298010000|2024-11-22 17:53:30|72.84|72.54|72.93|72.63|72.93|72.63|72.84|72.54|13
1732298020000|2024-11-22 17:53:40|72.94|72.64|72.86|72.56|72.94|72.64|72.86|72.56|15
1732298030000|2024-11-22 17:53:50|72.87|72.57|72.84|72.54|72.94|72.64|72.84|72.54|13
1732298040000|2024-11-22 17:54:00|72.85|72.55|72.86|72.56|72.87|72.57|72.85|72.55|6
1732298050000|2024-11-22 17:54:10|72.87|72.57|72.85|72.55|72.9|72.6|72.83|72.53|10
1732298060000|2024-11-22 17:54:20|72.84|72.54|72.84|72.54|72.85|72.55|72.83|72.53|9
1732298070000|2024-11-22 17:54:30|72.83|72.53|72.76|72.46|72.84|72.54|72.76|72.46|15
1732298080000|2024-11-22 17:54:40|72.77|72.47|72.69|72.39|72.77|72.47|72.69|72.39|6
1732298090000|2024-11-22 17:54:50|72.68|72.38|72.58|72.28|72.68|72.38|72.58|72.28|10
1732298100000|2024-11-22 17:55:00|72.59|72.29|72.64|72.34|72.64|72.34|72.54|72.24|12
1732298110000|2024-11-22 17:55:10|72.67|72.37|72.63|72.33|72.69|72.39|72.62|72.32|13
1732298120000|2024-11-22 17:55:20|72.64|72.34|72.62|72.32|72.65|72.35|72.62|72.32|5
1732298130000|2024-11-22 17:55:30|72.63|72.33|72.65|72.35|72.66|72.36|72.63|72.33|7
1732298140000|2024-11-22 17:55:40|72.64|72.34|72.61|72.31|72.64|72.34|72.6|72.3|6
1732298150000|2024-11-22 17:55:50|72.63|72.33|72.63|72.33|72.64|72.34|72.62|72.32|7
1732298160000|2024-11-22 17:56:00|72.62|72.32|72.65|72.35|72.65|72.35|72.62|72.32|8
1732298170000|2024-11-22 17:56:10|72.66|72.36|72.74|72.44|72.79|72.49|72.66|72.36|13
1732298180000|2024-11-22 17:56:20|72.75|72.45|72.73|72.43|72.79|72.49|72.72|72.42|17
1732298190000|2024-11-22 17:56:30|72.72|72.42|72.68|72.38|72.73|72.43|72.64|72.34|13
1732298200000|2024-11-22 17:56:40|72.67|72.37|72.64|72.34|72.68|72.38|72.62|72.32|17
1732298210000|2024-11-22 17:56:50|72.63|72.33|72.63|72.33|72.63|72.33|72.6|72.3|10
1732298230000|2024-11-22 17:57:10|72.62|72.32|72.59|72.29|72.62|72.32|72.58|72.28|9
1732298240000|2024-11-22 17:57:20|72.58|72.28|72.55|72.25|72.58|72.28|72.54|72.24|5
1732298250000|2024-11-22 17:57:30|72.54|72.24|72.45|72.15|72.55|72.25|72.45|72.15|4
1732298260000|2024-11-22 17:57:40|72.44|72.14|72.33|72.03|72.44|72.14|72.32|72.02|10
1732298270000|2024-11-22 17:57:50|72.34|72.04|72.36|72.06|72.38|72.08|72.33|72.03|9
1732298280000|2024-11-22 17:58:00|72.37|72.07|72.33|72.03|72.37|72.07|72.3|72|12
1732298290000|2024-11-22 17:58:10|72.32|72.02|72.51|72.21|72.54|72.24|72.32|72.02|15
1732298300000|2024-11-22 17:58:20|72.52|72.22|72.54|72.24|72.55|72.25|72.51|72.21|9
1732298310000|2024-11-22 17:58:30|72.53|72.23|72.45|72.15|72.53|72.23|72.45|72.15|7
1732298320000|2024-11-22 17:58:40|72.46|72.16|72.53|72.23|72.53|72.23|72.44|72.14|11
1732298330000|2024-11-22 17:58:50|72.51|72.21|72.53|72.23|72.54|72.24|72.46|72.16|16
1732298340000|2024-11-22 17:59:00|72.52|72.22|72.45|72.15|72.53|72.23|72.45|72.15|14
1732298350000|2024-11-22 17:59:10|72.46|72.16|72.44|72.14|72.48|72.18|72.43|72.13|9
1732298360000|2024-11-22 17:59:20|72.43|72.13|72.42|72.12|72.43|72.13|72.41|72.11|6
1732298370000|2024-11-22 17:59:30|72.41|72.11|72.38|72.08|72.43|72.13|72.36|72.06|20
1732298380000|2024-11-22 17:59:40|72.39|72.09|72.42|72.12|72.42|72.12|72.37|72.07|15
1732298390000|2024-11-22 17:59:50|72.43|72.13|72.38|72.08|72.43|72.13|72.34|72.04|17
1732298400000|2024-11-22 18:00:00|72.41|72.11|72.35|72.05|72.45|72.15|72.35|72.05|13
1732298410000|2024-11-22 18:00:10|72.36|72.06|72.46|72.16|72.46|72.16|72.36|72.06|14
1732298420000|2024-11-22 18:00:20|72.47|72.17|72.42|72.12|72.48|72.18|72.42|72.12|13
1732298430000|2024-11-22 18:00:30|72.41|72.11|72.43|72.13|72.45|72.15|72.37|72.07|13
1732298440000|2024-11-22 18:00:40|72.36|72.06|72.46|72.16|72.46|72.16|72.36|72.06|15
1732298450000|2024-11-22 18:00:50|72.45|72.15|72.5|72.2|72.5|72.2|72.45|72.15|10
1732298460000|2024-11-22 18:01:00|72.51|72.21|72.44|72.14|72.54|72.24|72.44|72.14|14
1732298470000|2024-11-22 18:01:10|72.43|72.13|72.4|72.1|72.43|72.13|72.4|72.1|13
1732298480000|2024-11-22 18:01:20|72.39|72.09|72.44|72.14|72.44|72.14|72.38|72.08|8
1732298490000|2024-11-22 18:01:30|72.46|72.16|72.56|72.26|72.57|72.27|72.46|72.16|12
1732298500000|2024-11-22 18:01:40|72.55|72.25|72.6|72.3|72.61|72.31|72.55|72.25|11
1732298510000|2024-11-22 18:01:50|72.61|72.31|72.55|72.25|72.61|72.31|72.55|72.25|11
1732298520000|2024-11-22 18:02:00|72.56|72.26|72.58|72.28|72.58|72.28|72.55|72.25|9
1732298530000|2024-11-22 18:02:10|72.57|72.27|72.65|72.35|72.65|72.35|72.57|72.27|11
1732298540000|2024-11-22 18:02:20|72.64|72.34|72.65|72.35|72.66|72.36|72.62|72.32|13
1732298550000|2024-11-22 18:02:30|72.64|72.34|72.66|72.36|72.67|72.37|72.63|72.33|12
1732298560000|2024-11-22 18:02:40|72.67|72.37|72.62|72.32|72.67|72.37|72.6|72.3|15
1732298570000|2024-11-22 18:02:50|72.61|72.31|72.76|72.46|72.76|72.46|72.61|72.31|12
1732298580000|2024-11-22 18:03:00|72.75|72.45|72.8|72.5|72.8|72.5|72.75|72.45|4
1732298590000|2024-11-22 18:03:10|72.81|72.51|72.85|72.55|72.85|72.55|72.78|72.48|13
1732298600000|2024-11-22 18:03:20|72.79|72.49|72.78|72.48|72.81|72.51|72.77|72.47|11
1732298610000|2024-11-22 18:03:30|72.77|72.47|72.75|72.45|72.78|72.48|72.75|72.45|10
1732298620000|2024-11-22 18:03:40|72.76|72.46|72.77|72.47|72.79|72.49|72.75|72.45|9
1732298630000|2024-11-22 18:03:50|72.8|72.5|72.82|72.52|72.86|72.56|72.8|72.5|14
1732298640000|2024-11-22 18:04:00|72.81|72.51|72.81|72.51|72.82|72.52|72.78|72.48|8
1732298650000|2024-11-22 18:04:10|72.82|72.52|72.84|72.54|72.84|72.54|72.81|72.51|8
1732298660000|2024-11-22 18:04:20|72.85|72.55|72.99|72.69|73|72.7|72.85|72.55|7
1732298670000|2024-11-22 18:04:30|72.98|72.68|72.96|72.66|72.98|72.68|72.86|72.56|14
1732298680000|2024-11-22 18:04:40|72.95|72.65|72.91|72.61|72.98|72.68|72.91|72.61|12
1732298690000|2024-11-22 18:04:50|72.9|72.6|72.91|72.61|72.93|72.63|72.9|72.6|7
1732298700000|2024-11-22 18:05:00|72.9|72.6|72.99|72.69|72.99|72.69|72.88|72.58|9
1732298710000|2024-11-22 18:05:10|72.98|72.68|72.98|72.68|73|72.7|72.97|72.67|11
1732298720000|2024-11-22 18:05:20|72.99|72.69|72.99|72.69|73.01|72.71|72.98|72.68|9
1732298730000|2024-11-22 18:05:30|72.97|72.67|72.89|72.59|72.98|72.68|72.89|72.59|8
1732298740000|2024-11-22 18:05:40|72.87|72.57|72.87|72.57|72.88|72.58|72.86|72.56|4
1732298750000|2024-11-22 18:05:50|72.9|72.6|72.9|72.6|72.91|72.61|72.9|72.6|3
1732298760000|2024-11-22 18:06:00|72.89|72.59|72.95|72.65|72.95|72.65|72.87|72.57|5
1732298770000|2024-11-22 18:06:10|72.97|72.67|72.98|72.68|72.99|72.69|72.97|72.67|7
1732298780000|2024-11-22 18:06:20|72.97|72.67|73|72.7|73.03|72.73|72.97|72.67|7
1732298790000|2024-11-22 18:06:30|73.02|72.72|73|72.7|73.02|72.72|72.99|72.69|9
1732298800000|2024-11-22 18:06:40|72.99|72.69|73|72.7|73.01|72.71|72.99|72.69|4
1732298810000|2024-11-22 18:06:50|72.99|72.69|73.03|72.73|73.03|72.73|72.99|72.69|6
1732298820000|2024-11-22 18:07:00|73.05|72.75|73.1|72.8|73.1|72.8|73.05|72.75|5
1732298830000|2024-11-22 18:07:10|73.09|72.79|73.09|72.79|73.09|72.79|73.09|72.79|1
1732298840000|2024-11-22 18:07:20|73.1|72.8|73.1|72.8|73.1|72.8|73.1|72.8|1
1732298850000|2024-11-22 18:07:30|73.14|72.84|73.15|72.85|73.15|72.85|73.14|72.84|2
1732298860000|2024-11-22 18:07:40|73.18|72.88|73.21|72.91|73.21|72.91|73.18|72.88|2
1732298870000|2024-11-22 18:07:50|73.23|72.93|73.29|72.99|73.32|73.02|73.23|72.93|6
1732298880000|2024-11-22 18:08:00|73.31|73.01|73.36|73.06|73.36|73.06|73.31|73.01|6
1732298890000|2024-11-22 18:08:10|73.4|73.1|73.4|73.1|73.42|73.12|73.39|73.09|7
1732298900000|2024-11-22 18:08:20|73.41|73.11|73.33|73.03|73.41|73.11|73.33|73.03|8
1732298910000|2024-11-22 18:08:30|73.35|73.05|73.29|72.99|73.36|73.06|73.27|72.97|10
1732298920000|2024-11-22 18:08:40|73.3|73|73.3|73|73.34|73.04|73.29|72.99|11
1732298930000|2024-11-22 18:08:50|73.29|72.99|73.3|73|73.3|73|73.27|72.97|8
1732298940000|2024-11-22 18:09:00|73.29|72.99|73.35|73.05|73.35|73.05|73.29|72.99|10
1732298950000|2024-11-22 18:09:10|73.34|73.04|73.27|72.97|73.34|73.04|73.26|72.96|6
1732298960000|2024-11-22 18:09:20|73.26|72.96|73.26|72.96|73.26|72.96|73.18|72.88|15
1732298970000|2024-11-22 18:09:30|73.27|72.97|73.37|73.07|73.38|73.08|73.27|72.97|12
1732298980000|2024-11-22 18:09:40|73.36|73.06|73.31|73.01|73.39|73.09|73.31|73.01|12
1732298990000|2024-11-22 18:09:50|73.32|73.02|73.26|72.96|73.32|73.02|73.21|72.91|11
1732299000000|2024-11-22 18:10:00|73.27|72.97|73.26|72.96|73.27|72.97|73.24|72.94|7
1732299010000|2024-11-22 18:10:10|73.33|73.03|73.26|72.96|73.33|73.03|73.25|72.95|10
1732299020000|2024-11-22 18:10:20|73.25|72.95|73.24|72.94|73.25|72.95|73.21|72.91|12
1732299030000|2024-11-22 18:10:30|73.26|72.96|73.35|73.05|73.35|73.05|73.26|72.96|9
1732299040000|2024-11-22 18:10:40|73.33|73.03|73.35|73.05|73.35|73.05|73.33|73.03|2
1732299260000|2024-11-22 18:14:20|73.18|72.88|73.04|72.74|73.18|72.88|73.04|72.74|4
1732299270000|2024-11-22 18:14:30|73.02|72.72|72.95|72.65|73.04|72.74|72.95|72.65|7
1732299280000|2024-11-22 18:14:40|72.94|72.64|72.98|72.68|72.98|72.68|72.94|72.64|5
1732299290000|2024-11-22 18:14:50|72.97|72.67|72.97|72.67|72.97|72.67|72.97|72.67|1
1732299300000|2024-11-22 18:15:00|73.05|72.75|73.13|72.83|73.16|72.86|73.05|72.75|8
1732299310000|2024-11-22 18:15:10|73.15|72.85|73.33|73.03|73.34|73.04|73.15|72.85|14
1732299320000|2024-11-22 18:15:20|73.32|73.02|73.45|73.15|73.45|73.15|73.32|73.02|10
1732299330000|2024-11-22 18:15:30|73.44|73.14|73.42|73.12|73.45|73.15|73.41|73.11|12
1732299340000|2024-11-22 18:15:40|73.4|73.1|73.36|73.06|73.4|73.1|73.34|73.04|8
1732299350000|2024-11-22 18:15:50|73.37|73.07|73.25|72.95|73.37|73.07|73.23|72.93|7
1732299360000|2024-11-22 18:16:00|73.26|72.96|73.33|73.03|73.35|73.05|73.26|72.96|13
1732299370000|2024-11-22 18:16:10|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|5
1732299380000|2024-11-22 18:16:20|73.35|73.05|73.31|73.01|73.35|73.05|73.26|72.96|7
1732299390000|2024-11-22 18:16:30|73.3|73|73.33|73.03|73.35|73.05|73.3|73|6
1732299400000|2024-11-22 18:16:40|73.34|73.04|73.32|73.02|73.34|73.04|73.32|73.02|3
1732299410000|2024-11-22 18:16:50|73.31|73.01|73.23|72.93|73.31|73.01|73.23|72.93|5
1732299420000|2024-11-22 18:17:00|73.22|72.92|73.23|72.93|73.23|72.93|73.22|72.92|2
1732299430000|2024-11-22 18:17:10|73.22|72.92|73.24|72.94|73.29|72.99|73.22|72.92|7
1732299440000|2024-11-22 18:17:20|73.23|72.93|73.23|72.93|73.23|72.93|73.22|72.92|3
1732299450000|2024-11-22 18:17:30|73.21|72.91|73.12|72.82|73.22|72.92|73.12|72.82|8
1732299460000|2024-11-22 18:17:40|73.13|72.83|73.04|72.74|73.13|72.83|73.04|72.74|7
1732299470000|2024-11-22 18:17:50|73.03|72.73|73.04|72.74|73.04|72.74|73.03|72.73|4
1732299480000|2024-11-22 18:18:00|73.1|72.8|73.45|73.15|73.47|73.17|73.05|72.75|11
1732299490000|2024-11-22 18:18:10|73.46|73.16|73.52|73.22|73.52|73.22|73.42|73.12|16
1732299500000|2024-11-22 18:18:20|73.51|73.21|73.74|73.44|73.75|73.45|73.5|73.2|19
1732299510000|2024-11-22 18:18:30|73.73|73.43|73.73|73.43|73.74|73.44|73.72|73.42|7
1732299520000|2024-11-22 18:18:40|73.71|73.41|73.67|73.37|73.71|73.41|73.65|73.35|11
1732299530000|2024-11-22 18:18:50|73.66|73.36|73.54|73.24|73.67|73.37|73.54|73.24|13
1732299540000|2024-11-22 18:19:00|73.55|73.25|73.55|73.25|73.56|73.26|73.54|73.24|7
1732299550000|2024-11-22 18:19:10|73.56|73.26|73.44|73.14|73.56|73.26|73.33|73.03|18
1732299560000|2024-11-22 18:19:20|73.45|73.15|73.44|73.14|73.45|73.15|73.44|73.14|4
1732299570000|2024-11-22 18:19:30|73.45|73.15|73.49|73.19|73.5|73.2|73.45|73.15|11
1732299580000|2024-11-22 18:19:40|73.48|73.18|73.44|73.14|73.53|73.23|73.44|73.14|14
1732299590000|2024-11-22 18:19:50|73.43|73.13|73.43|73.13|73.49|73.19|73.43|73.13|6
1732299600000|2024-11-22 18:20:00|73.44|73.14|73.5|73.2|73.51|73.21|73.42|73.12|6
1732299610000|2024-11-22 18:20:10|73.46|73.16|73.48|73.18|73.5|73.2|73.46|73.16|5
1732299620000|2024-11-22 18:20:20|73.43|73.13|73.42|73.12|73.44|73.14|73.41|73.11|5
1732299630000|2024-11-22 18:20:30|73.41|73.11|73.42|73.12|73.42|73.12|73.41|73.11|2
1732299650000|2024-11-22 18:20:50|73.41|73.11|73.41|73.11|73.41|73.11|73.41|73.11|1
1732299660000|2024-11-22 18:21:00|73.42|73.12|73.59|73.29|73.61|73.31|73.42|73.12|16
1732299670000|2024-11-22 18:21:10|73.58|73.28|73.59|73.29|73.63|73.33|73.55|73.25|14
1732299680000|2024-11-22 18:21:20|73.6|73.3|73.63|73.33|73.64|73.34|73.6|73.3|7
1732299690000|2024-11-22 18:21:30|73.64|73.34|73.51|73.21|73.64|73.34|73.51|73.21|15
1732299700000|2024-11-22 18:21:40|73.52|73.22|73.55|73.25|73.55|73.25|73.52|73.22|5
1732299710000|2024-11-22 18:21:50|73.54|73.24|73.45|73.15|73.6|73.3|73.45|73.15|12
1732299720000|2024-11-22 18:22:00|73.46|73.16|73.5|73.2|73.5|73.2|73.46|73.16|7
1732299730000|2024-11-22 18:22:10|73.46|73.16|73.5|73.2|73.51|73.21|73.44|73.14|9
1732299740000|2024-11-22 18:22:20|73.51|73.21|73.45|73.15|73.53|73.23|73.45|73.15|9
1732299750000|2024-11-22 18:22:30|73.44|73.14|73.28|72.98|73.44|73.14|73.23|72.93|18
1732299760000|2024-11-22 18:22:40|73.3|73|73.3|73|73.3|73|73.28|72.98|7
1732299770000|2024-11-22 18:22:50|73.27|72.97|73.33|73.03|73.33|73.03|73.25|72.95|15
1732299780000|2024-11-22 18:23:00|73.32|73.02|73.27|72.97|73.34|73.04|73.23|72.93|14
1732299790000|2024-11-22 18:23:10|73.28|72.98|73.24|72.94|73.3|73|73.24|72.94|13
1732299800000|2024-11-22 18:23:20|73.23|72.93|73.18|72.88|73.23|72.93|73.17|72.87|10
1732299810000|2024-11-22 18:23:30|73.19|72.89|73.03|72.73|73.21|72.91|73.01|72.71|11
1732299820000|2024-11-22 18:23:40|73.02|72.72|73|72.7|73.02|72.72|72.98|72.68|14
1732299830000|2024-11-22 18:23:50|73.01|72.71|73.01|72.71|73.02|72.72|72.99|72.69|13
1732299840000|2024-11-22 18:24:00|73|72.7|72.97|72.67|73.01|72.71|72.95|72.65|16
1732299850000|2024-11-22 18:24:10|72.98|72.68|72.91|72.61|72.99|72.69|72.91|72.61|13
1732299860000|2024-11-22 18:24:20|72.94|72.64|72.91|72.61|72.94|72.64|72.91|72.61|5
1732299890000|2024-11-22 18:24:50|72.93|72.63|72.93|72.63|72.93|72.63|72.85|72.55|10
1732299900000|2024-11-22 18:25:00|72.94|72.64|72.91|72.61|72.94|72.64|72.86|72.56|12
1732299910000|2024-11-22 18:25:10|72.93|72.63|73.13|72.83|73.13|72.83|72.93|72.63|18
1732299920000|2024-11-22 18:25:20|73.12|72.82|73.12|72.82|73.13|72.83|73.03|72.73|18
1732299930000|2024-11-22 18:25:30|73.13|72.83|73.13|72.83|73.2|72.9|73.11|72.81|17
1732299940000|2024-11-22 18:25:40|73.15|72.85|73.13|72.83|73.15|72.85|73.13|72.83|5
1732299950000|2024-11-22 18:25:50|73.14|72.84|73.1|72.8|73.14|72.84|73.1|72.8|5
1732299960000|2024-11-22 18:26:00|73.07|72.77|73.08|72.78|73.13|72.83|73.07|72.77|9
1732299970000|2024-11-22 18:26:10|73.07|72.77|73.04|72.74|73.07|72.77|73.04|72.74|7
1732299980000|2024-11-22 18:26:20|73.05|72.75|73.12|72.82|73.14|72.84|73.05|72.75|18
1732299990000|2024-11-22 18:26:30|73.11|72.81|73.03|72.73|73.11|72.81|73|72.7|10
1732300000000|2024-11-22 18:26:40|73.04|72.74|73.04|72.74|73.05|72.75|73.04|72.74|3
1732300010000|2024-11-22 18:26:50|73.05|72.75|72.95|72.65|73.06|72.76|72.95|72.65|12
1732300020000|2024-11-22 18:27:00|72.96|72.66|73.05|72.75|73.1|72.8|72.96|72.66|13
1732300030000|2024-11-22 18:27:10|73.04|72.74|73.14|72.84|73.14|72.84|73.04|72.74|7
1732300040000|2024-11-22 18:27:20|73.15|72.85|73.21|72.91|73.22|72.92|73.14|72.84|9
1732300050000|2024-11-22 18:27:30|73.22|72.92|73.25|72.95|73.25|72.95|73.22|72.92|4
1732300060000|2024-11-22 18:27:40|73.24|72.94|73.25|72.95|73.27|72.97|73.24|72.94|5
1732300070000|2024-11-22 18:27:50|73.24|72.94|73.22|72.92|73.24|72.94|73.22|72.92|3
1732300080000|2024-11-22 18:28:00|73.24|72.94|73.22|72.92|73.26|72.96|73.22|72.92|8
1732300090000|2024-11-22 18:28:10|73.21|72.91|73.14|72.84|73.22|72.92|73.13|72.83|9
1732300100000|2024-11-22 18:28:20|73.13|72.83|73.02|72.72|73.13|72.83|73.02|72.72|10
1732300110000|2024-11-22 18:28:30|73.03|72.73|73.02|72.72|73.04|72.74|73.02|72.72|7
1732300120000|2024-11-22 18:28:40|73|72.7|72.99|72.69|73.01|72.71|72.99|72.69|6
1732300130000|2024-11-22 18:28:50|73.01|72.71|72.92|72.62|73.01|72.71|72.92|72.62|11
1732300140000|2024-11-22 18:29:00|72.93|72.63|72.9|72.6|72.93|72.63|72.85|72.55|14
1732300150000|2024-11-22 18:29:10|72.87|72.57|72.85|72.55|72.87|72.57|72.85|72.55|5
1732300160000|2024-11-22 18:29:20|72.86|72.56|72.85|72.55|72.87|72.57|72.85|72.55|5
1732300170000|2024-11-22 18:29:30|72.86|72.56|72.86|72.56|72.86|72.56|72.86|72.56|1
1732300180000|2024-11-22 18:29:40|72.87|72.57|72.85|72.55|72.87|72.57|72.85|72.55|3
1732300190000|2024-11-22 18:29:50|72.82|72.52|72.84|72.54|72.84|72.54|72.74|72.44|9
1732300200000|2024-11-22 18:30:00|72.76|72.46|72.75|72.45|72.76|72.46|72.73|72.43|5
1732300210000|2024-11-22 18:30:10|72.73|72.43|72.73|72.43|72.73|72.43|72.68|72.38|6
1732300220000|2024-11-22 18:30:20|72.74|72.44|72.72|72.42|72.76|72.46|72.72|72.42|6
1732300230000|2024-11-22 18:30:30|72.7|72.4|72.73|72.43|72.73|72.43|72.7|72.4|6
1732300240000|2024-11-22 18:30:40|72.72|72.42|72.74|72.44|72.77|72.47|72.72|72.42|9
1732300250000|2024-11-22 18:30:50|72.73|72.43|72.72|72.42|72.74|72.44|72.71|72.41|7
1732300260000|2024-11-22 18:31:00|72.71|72.41|72.71|72.41|72.72|72.42|72.69|72.39|9
1732300270000|2024-11-22 18:31:10|72.72|72.42|72.82|72.52|72.82|72.52|72.72|72.42|5
1732300280000|2024-11-22 18:31:20|72.83|72.53|72.8|72.5|72.83|72.53|72.8|72.5|8
1732300290000|2024-11-22 18:31:30|72.79|72.49|72.74|72.44|72.79|72.49|72.74|72.44|5
1732300300000|2024-11-22 18:31:40|72.75|72.45|72.88|72.58|72.88|72.58|72.75|72.45|6
1732300310000|2024-11-22 18:31:50|72.92|72.62|73.05|72.75|73.05|72.75|72.92|72.62|9
1732300320000|2024-11-22 18:32:00|73.04|72.74|73.05|72.75|73.06|72.76|73.02|72.72|5
1732300330000|2024-11-22 18:32:10|73.02|72.72|73.06|72.76|73.09|72.79|73.01|72.71|7
1732300340000|2024-11-22 18:32:20|73.05|72.75|73|72.7|73.05|72.75|72.99|72.69|9
1732300350000|2024-11-22 18:32:30|73.03|72.73|73.01|72.71|73.03|72.73|73.01|72.71|2
1732300360000|2024-11-22 18:32:40|73.04|72.74|73.04|72.74|73.08|72.78|73.04|72.74|3
1732300370000|2024-11-22 18:32:50|73.05|72.75|73.06|72.76|73.07|72.77|73.05|72.75|5
1732300380000|2024-11-22 18:33:00|73.11|72.81|73.15|72.85|73.15|72.85|73.11|72.81|3
1732300390000|2024-11-22 18:33:10|73.14|72.84|72.97|72.67|73.14|72.84|72.97|72.67|13
1732300400000|2024-11-22 18:33:20|73.01|72.71|73.01|72.71|73.02|72.72|73.01|72.71|5
1732300410000|2024-11-22 18:33:30|73|72.7|73.01|72.71|73.04|72.74|72.99|72.69|6
1732300420000|2024-11-22 18:33:40|73.02|72.72|73.04|72.74|73.04|72.74|73.02|72.72|3
1732300430000|2024-11-22 18:33:50|73.02|72.72|73|72.7|73.02|72.72|72.99|72.69|4
1732300440000|2024-11-22 18:34:00|73.03|72.73|73.06|72.76|73.07|72.77|73.03|72.73|5
1732300450000|2024-11-22 18:34:10|73.11|72.81|73.12|72.82|73.13|72.83|73.11|72.81|3
1732300460000|2024-11-22 18:34:20|73.13|72.83|73.13|72.83|73.14|72.84|73.12|72.82|7
1732300470000|2024-11-22 18:34:30|73.12|72.82|73.08|72.78|73.12|72.82|73.04|72.74|10
1732300480000|2024-11-22 18:34:40|73.09|72.79|73.13|72.83|73.13|72.83|73.09|72.79|5
1732300490000|2024-11-22 18:34:50|73.14|72.84|73.11|72.81|73.14|72.84|73.11|72.81|3
1732300500000|2024-11-22 18:35:00|73.13|72.83|73.22|72.92|73.22|72.92|73.13|72.83|7
1732300510000|2024-11-22 18:35:10|73.25|72.95|73.27|72.97|73.29|72.99|73.25|72.95|7
1732300520000|2024-11-22 18:35:20|73.28|72.98|73.27|72.97|73.29|72.99|73.27|72.97|3
1732300530000|2024-11-22 18:35:30|73.25|72.95|73.25|72.95|73.26|72.96|73.25|72.95|3
1732300540000|2024-11-22 18:35:40|73.23|72.93|73.25|72.95|73.28|72.98|73.23|72.93|7
1732300550000|2024-11-22 18:35:50|73.26|72.96|73.21|72.91|73.26|72.96|73.21|72.91|6
1732300560000|2024-11-22 18:36:00|73.22|72.92|73.24|72.94|73.27|72.97|73.22|72.92|6
1732300570000|2024-11-22 18:36:10|73.23|72.93|73.24|72.94|73.26|72.96|73.23|72.93|5
1732300580000|2024-11-22 18:36:20|73.23|72.93|73.25|72.95|73.26|72.96|73.22|72.92|5
1732300590000|2024-11-22 18:36:30|73.23|72.93|73.26|72.96|73.27|72.97|73.23|72.93|4
1732300600000|2024-11-22 18:36:40|73.27|72.97|73.31|73.01|73.31|73.01|73.27|72.97|6
1732300610000|2024-11-22 18:36:50|73.32|73.02|73.35|73.05|73.35|73.05|73.31|73.01|4
1732300620000|2024-11-22 18:37:00|73.34|73.04|73.33|73.03|73.36|73.06|73.33|73.03|5
1732300630000|2024-11-22 18:37:10|73.34|73.04|73.33|73.03|73.36|73.06|73.33|73.03|4
1732300640000|2024-11-22 18:37:20|73.32|73.02|73.26|72.96|73.33|73.03|73.26|72.96|12
1732300650000|2024-11-22 18:37:30|73.25|72.95|73.26|72.96|73.26|72.96|73.25|72.95|2
1732300660000|2024-11-22 18:37:40|73.28|72.98|73.28|72.98|73.31|73.01|73.28|72.98|6
1732300670000|2024-11-22 18:37:50|73.29|72.99|73.32|73.02|73.33|73.03|73.29|72.99|8
1732300680000|2024-11-22 18:38:00|73.35|73.05|73.34|73.04|73.35|73.05|73.34|73.04|2
1732300690000|2024-11-22 18:38:10|73.33|73.03|73.25|72.95|73.33|73.03|73.25|72.95|12
1732300700000|2024-11-22 18:38:20|73.24|72.94|73.27|72.97|73.27|72.97|73.24|72.94|3
1732300710000|2024-11-22 18:38:30|73.28|72.98|73.29|72.99|73.3|73|73.26|72.96|10
1732300720000|2024-11-22 18:38:40|73.3|73|73.32|73.02|73.35|73.05|73.3|73|9
1732300730000|2024-11-22 18:38:50|73.33|73.03|73.31|73.01|73.33|73.03|73.31|73.01|3
1732300740000|2024-11-22 18:39:00|73.32|73.02|73.31|73.01|73.33|73.03|73.3|73|8
1732300750000|2024-11-22 18:39:10|73.3|73|73.21|72.91|73.31|73.01|73.21|72.91|9
1732300760000|2024-11-22 18:39:20|73.22|72.92|73.16|72.86|73.22|72.92|73.16|72.86|5
1732300770000|2024-11-22 18:39:30|73.15|72.85|73.18|72.88|73.18|72.88|73.15|72.85|6
1732300780000|2024-11-22 18:39:40|73.17|72.87|73.15|72.85|73.17|72.87|73.14|72.84|6
1732300790000|2024-11-22 18:39:50|73.16|72.86|73.14|72.84|73.16|72.86|73.14|72.84|8
1732300800000|2024-11-22 18:40:00|73.15|72.85|73.18|72.88|73.21|72.91|73.14|72.84|7
1732300810000|2024-11-22 18:40:10|73.19|72.89|73.17|72.87|73.19|72.89|73.15|72.85|10
1732300820000|2024-11-22 18:40:20|73.14|72.84|73.16|72.86|73.16|72.86|73.13|72.83|6
1732300830000|2024-11-22 18:40:30|73.15|72.85|73.16|72.86|73.18|72.88|73.11|72.81|9
1732300840000|2024-11-22 18:40:40|73.15|72.85|73.17|72.87|73.17|72.87|73.14|72.84|4
1732300850000|2024-11-22 18:40:50|73.16|72.86|73.14|72.84|73.16|72.86|73.14|72.84|3
1732300860000|2024-11-22 18:41:00|73.16|72.86|73.14|72.84|73.18|72.88|73.13|72.83|9
1732300870000|2024-11-22 18:41:10|73.16|72.86|73.14|72.84|73.18|72.88|73.14|72.84|7
1732300880000|2024-11-22 18:41:20|73.13|72.83|73.13|72.83|73.13|72.83|73.13|72.83|1
1732300890000|2024-11-22 18:41:30|73.16|72.86|73.24|72.94|73.24|72.94|73.16|72.86|5
1732300900000|2024-11-22 18:41:40|73.25|72.95|73.25|72.95|73.26|72.96|73.25|72.95|3
1732300910000|2024-11-22 18:41:50|73.26|72.96|73.28|72.98|73.28|72.98|73.25|72.95|4
1732300920000|2024-11-22 18:42:00|73.29|72.99|73.29|72.99|73.3|73|73.28|72.98|5
1732300930000|2024-11-22 18:42:10|73.3|73|73.25|72.95|73.3|73|73.24|72.94|8
1732300940000|2024-11-22 18:42:20|73.24|72.94|73.26|72.96|73.26|72.96|73.23|72.93|4
1732300950000|2024-11-22 18:42:30|73.29|72.99|73.32|73.02|73.33|73.03|73.29|72.99|9
1732300960000|2024-11-22 18:42:40|73.31|73.01|73.31|73.01|73.31|73.01|73.3|73|5
1732300970000|2024-11-22 18:42:50|73.32|73.02|73.3|73|73.32|73.02|73.3|73|3
1732300980000|2024-11-22 18:43:00|73.29|72.99|73.26|72.96|73.3|73|73.26|72.96|6
1732300990000|2024-11-22 18:43:10|73.25|72.95|73.18|72.88|73.25|72.95|73.18|72.88|8
1732301000000|2024-11-22 18:43:20|73.17|72.87|73.28|72.98|73.28|72.98|73.17|72.87|5
1732301010000|2024-11-22 18:43:30|73.3|73|73.29|72.99|73.3|73|73.28|72.98|6
1732301020000|2024-11-22 18:43:40|73.28|72.98|73.28|72.98|73.29|72.99|73.28|72.98|3
1732301030000|2024-11-22 18:43:50|73.31|73.01|73.33|73.03|73.33|73.03|73.31|73.01|2
1732301040000|2024-11-22 18:44:00|73.32|73.02|73.27|72.97|73.33|73.03|73.27|72.97|5
1732301050000|2024-11-22 18:44:10|73.26|72.96|73.25|72.95|73.26|72.96|73.25|72.95|2
1732301100000|2024-11-22 18:45:00|73.33|73.03|73.29|72.99|73.33|73.03|73.27|72.97|9
1732301110000|2024-11-22 18:45:10|73.3|73|73.24|72.94|73.34|73.04|73.24|72.94|11
1732301120000|2024-11-22 18:45:20|73.23|72.93|73.24|72.94|73.28|72.98|73.23|72.93|7
1732301130000|2024-11-22 18:45:30|73.25|72.95|73.28|72.98|73.31|73.01|73.25|72.95|13
1732301140000|2024-11-22 18:45:40|73.29|72.99|73.32|73.02|73.34|73.04|73.29|72.99|9
1732301150000|2024-11-22 18:45:50|73.31|73.01|73.33|73.03|73.34|73.04|73.31|73.01|5
1732301160000|2024-11-22 18:46:00|73.34|73.04|73.32|73.02|73.35|73.05|73.31|73.01|11
1732301170000|2024-11-22 18:46:10|73.34|73.04|73.41|73.11|73.42|73.12|73.34|73.04|10
1732301180000|2024-11-22 18:46:20|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|7
1732301190000|2024-11-22 18:46:30|73.56|73.26|73.56|73.26|73.64|73.34|73.53|73.23|14
1732301200000|2024-11-22 18:46:40|73.57|73.27|73.57|73.27|73.59|73.29|73.56|73.26|13
1732301210000|2024-11-22 18:46:50|73.56|73.26|73.41|73.11|73.56|73.26|73.41|73.11|16
1732301220000|2024-11-22 18:47:00|73.36|73.06|73.31|73.01|73.36|73.06|73.24|72.94|17
1732301230000|2024-11-22 18:47:10|73.32|73.02|73.44|73.14|73.44|73.14|73.32|73.02|9
1732301240000|2024-11-22 18:47:20|73.45|73.15|73.53|73.23|73.55|73.25|73.45|73.15|15
1732301250000|2024-11-22 18:47:30|73.52|73.22|73.51|73.21|73.52|73.22|73.51|73.21|2
1732301260000|2024-11-22 18:47:40|73.52|73.22|73.51|73.21|73.54|73.24|73.51|73.21|8
1732301270000|2024-11-22 18:47:50|73.45|73.15|73.43|73.13|73.48|73.18|73.43|73.13|8
1732301280000|2024-11-22 18:48:00|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|3
1732301290000|2024-11-22 18:48:10|73.44|73.14|73.42|73.12|73.44|73.14|73.42|73.12|4
1732301300000|2024-11-22 18:48:20|73.41|73.11|73.34|73.04|73.41|73.11|73.33|73.03|10
1732301310000|2024-11-22 18:48:30|73.35|73.05|73.34|73.04|73.35|73.05|73.33|73.03|10
1732301320000|2024-11-22 18:48:40|73.35|73.05|73.37|73.07|73.43|73.13|73.34|73.04|11
1732301330000|2024-11-22 18:48:50|73.36|73.06|73.39|73.09|73.4|73.1|73.36|73.06|11
1732301340000|2024-11-22 18:49:00|73.38|73.08|73.49|73.19|73.52|73.22|73.36|73.06|12
1732301350000|2024-11-22 18:49:10|73.48|73.18|73.44|73.14|73.48|73.18|73.44|73.14|11
1732301360000|2024-11-22 18:49:20|73.43|73.13|73.46|73.16|73.46|73.16|73.43|73.13|6
1732301370000|2024-11-22 18:49:30|73.45|73.15|73.41|73.11|73.45|73.15|73.34|73.04|14
1732301380000|2024-11-22 18:49:40|73.42|73.12|73.54|73.24|73.55|73.25|73.42|73.12|14
1732301390000|2024-11-22 18:49:50|73.53|73.23|73.52|73.22|73.55|73.25|73.52|73.22|8
1732301400000|2024-11-22 18:50:00|73.51|73.21|73.54|73.24|73.55|73.25|73.5|73.2|15
1732301410000|2024-11-22 18:50:10|73.53|73.23|73.36|73.06|73.53|73.23|73.36|73.06|11
1732301420000|2024-11-22 18:50:20|73.33|73.03|72.89|72.59|73.33|73.03|72.89|72.59|25
1732301430000|2024-11-22 18:50:30|72.9|72.6|72.95|72.65|73.03|72.73|72.87|72.57|21
1732301440000|2024-11-22 18:50:40|72.98|72.68|73.02|72.72|73.03|72.73|72.98|72.68|11
1732301450000|2024-11-22 18:50:50|73.01|72.71|73.12|72.82|73.12|72.82|73.01|72.71|13
1732301460000|2024-11-22 18:51:00|73.11|72.81|73.1|72.8|73.12|72.82|73.1|72.8|9
1732301470000|2024-11-22 18:51:10|73.12|72.82|73.14|72.84|73.14|72.84|73.1|72.8|11
1732301480000|2024-11-22 18:51:20|73.13|72.83|73.09|72.79|73.13|72.83|73.06|72.76|16
1732301490000|2024-11-22 18:51:30|73.1|72.8|72.89|72.59|73.11|72.81|72.89|72.59|14
1732301500000|2024-11-22 18:51:40|72.9|72.6|72.95|72.65|72.95|72.65|72.9|72.6|8
1732301510000|2024-11-22 18:51:50|72.94|72.64|72.8|72.5|72.94|72.64|72.78|72.48|16
1732301520000|2024-11-22 18:52:00|72.81|72.51|72.7|72.4|72.83|72.53|72.69|72.39|14
1732301530000|2024-11-22 18:52:10|72.71|72.41|72.58|72.28|72.72|72.42|72.55|72.25|23
1732301540000|2024-11-22 18:52:20|72.57|72.27|72.58|72.28|72.62|72.32|72.56|72.26|13
1732301550000|2024-11-22 18:52:30|72.54|72.24|72.51|72.21|72.55|72.25|72.49|72.19|11
1732301560000|2024-11-22 18:52:40|72.52|72.22|72.53|72.23|72.53|72.23|72.52|72.22|4
1732301570000|2024-11-22 18:52:50|72.57|72.27|72.6|72.3|72.61|72.31|72.54|72.24|9
1732301580000|2024-11-22 18:53:00|72.57|72.27|72.62|72.32|72.62|72.32|72.57|72.27|11
1732301590000|2024-11-22 18:53:10|72.65|72.35|72.7|72.4|72.7|72.4|72.65|72.35|10
1732301600000|2024-11-22 18:53:20|72.69|72.39|72.63|72.33|72.69|72.39|72.63|72.33|13
1732301610000|2024-11-22 18:53:30|72.62|72.32|72.59|72.29|72.62|72.32|72.52|72.22|14
1732301620000|2024-11-22 18:53:40|72.61|72.31|72.69|72.39|72.73|72.43|72.61|72.31|14
1732301630000|2024-11-22 18:53:50|72.68|72.38|72.5|72.2|72.68|72.38|72.5|72.2|14
1732301640000|2024-11-22 18:54:00|72.51|72.21|72.4|72.1|72.51|72.21|72.4|72.1|6
1732301650000|2024-11-22 18:54:10|72.36|72.06|72.38|72.08|72.41|72.11|72.35|72.05|18
1732301660000|2024-11-22 18:54:20|72.35|72.05|72.54|72.24|72.54|72.24|72.24|71.94|21
1732301670000|2024-11-22 18:54:30|72.55|72.25|72.52|72.22|72.55|72.25|72.44|72.14|16
1732301680000|2024-11-22 18:54:40|72.51|72.21|72.53|72.23|72.53|72.23|72.5|72.2|12
1732301690000|2024-11-22 18:54:50|72.54|72.24|72.59|72.29|72.61|72.31|72.53|72.23|18
1732301700000|2024-11-22 18:55:00|72.6|72.3|72.52|72.22|72.62|72.32|72.52|72.22|9
1732301710000|2024-11-22 18:55:10|72.51|72.21|72.33|72.03|72.51|72.21|72.33|72.03|13
1732301720000|2024-11-22 18:55:20|72.32|72.02|72.32|72.02|72.38|72.08|72.32|72.02|12
1732301730000|2024-11-22 18:55:30|72.31|72.01|72.22|71.92|72.33|72.03|72.22|71.92|9
1732301740000|2024-11-22 18:55:40|72.23|71.93|72.35|72.05|72.42|72.12|72.23|71.93|16
1732301750000|2024-11-22 18:55:50|72.34|72.04|72.42|72.12|72.44|72.14|72.34|72.04|15
1732301760000|2024-11-22 18:56:00|72.41|72.11|72.34|72.04|72.42|72.12|72.34|72.04|7
1732301770000|2024-11-22 18:56:10|72.33|72.03|72.33|72.03|72.33|72.03|72.32|72.02|5
1732301780000|2024-11-22 18:56:20|72.32|72.02|72.33|72.03|72.33|72.03|72.31|72.01|3
1732301790000|2024-11-22 18:56:30|72.31|72.01|72.23|71.93|72.32|72.02|72.23|71.93|11
1732301800000|2024-11-22 18:56:40|72.24|71.94|72.3|72|72.3|72|72.22|71.92|9
1732301810000|2024-11-22 18:56:50|72.31|72.01|72.41|72.11|72.41|72.11|72.31|72.01|16
1732301820000|2024-11-22 18:57:00|72.4|72.1|72.31|72.01|72.4|72.1|72.31|72.01|13
1732301830000|2024-11-22 18:57:10|72.3|72|72.18|71.88|72.3|72|72.17|71.87|11
1732301840000|2024-11-22 18:57:20|72.17|71.87|72.16|71.86|72.17|71.87|72.16|71.86|2
1732301850000|2024-11-22 18:57:30|72.17|71.87|72.2|71.9|72.22|71.92|72.16|71.86|9
1732301860000|2024-11-22 18:57:40|72.22|71.92|72.21|71.91|72.24|71.94|72.21|71.91|8
1732301870000|2024-11-22 18:57:50|72.2|71.9|72.21|71.91|72.23|71.93|72.17|71.87|12
1732301880000|2024-11-22 18:58:00|72.2|71.9|72.37|72.07|72.37|72.07|72.2|71.9|18
1732301890000|2024-11-22 18:58:10|72.39|72.09|72.4|72.1|72.4|72.1|72.33|72.03|14
1732301900000|2024-11-22 18:58:20|72.42|72.12|72.45|72.15|72.45|72.15|72.41|72.11|7
1732301910000|2024-11-22 18:58:30|72.46|72.16|72.42|72.12|72.46|72.16|72.41|72.11|10
1732301920000|2024-11-22 18:58:40|72.43|72.13|72.44|72.14|72.45|72.15|72.43|72.13|8
1732301930000|2024-11-22 18:58:50|72.43|72.13|72.45|72.15|72.45|72.15|72.43|72.13|5
1732301940000|2024-11-22 18:59:00|72.48|72.18|72.43|72.13|72.49|72.19|72.43|72.13|17
1732301950000|2024-11-22 18:59:10|72.44|72.14|72.4|72.1|72.44|72.14|72.39|72.09|8
1732301960000|2024-11-22 18:59:20|72.41|72.11|72.43|72.13|72.43|72.13|72.41|72.11|5
1732301970000|2024-11-22 18:59:30|72.42|72.12|72.39|72.09|72.43|72.13|72.36|72.06|9
1732301980000|2024-11-22 18:59:40|72.4|72.1|72.41|72.11|72.42|72.12|72.4|72.1|4
1732301990000|2024-11-22 18:59:50|72.42|72.12|72.42|72.12|72.44|72.14|72.42|72.12|7
1732302000000|2024-11-22 19:00:00|72.41|72.11|72.77|72.47|72.81|72.51|72.41|72.11|18
1732302010000|2024-11-22 19:00:10|72.75|72.45|72.6|72.3|72.75|72.45|72.57|72.27|22
1732302020000|2024-11-22 19:00:20|72.59|72.29|72.54|72.24|72.63|72.33|72.5|72.2|15
1732302030000|2024-11-22 19:00:30|72.53|72.23|72.53|72.23|72.59|72.29|72.5|72.2|19
1732302040000|2024-11-22 19:00:40|72.54|72.24|72.53|72.23|72.62|72.32|72.53|72.23|15
1732302050000|2024-11-22 19:00:50|72.54|72.24|72.63|72.33|72.63|72.33|72.53|72.23|12
1732302060000|2024-11-22 19:01:00|72.64|72.34|72.59|72.29|72.65|72.35|72.59|72.29|7
1732302070000|2024-11-22 19:01:10|72.62|72.32|72.71|72.41|72.74|72.44|72.62|72.32|14
1732302080000|2024-11-22 19:01:20|72.72|72.42|72.85|72.55|72.88|72.58|72.72|72.42|18
1732302090000|2024-11-22 19:01:30|72.84|72.54|72.91|72.61|72.92|72.62|72.84|72.54|20
1732302100000|2024-11-22 19:01:40|72.93|72.63|73|72.7|73.02|72.72|72.92|72.62|15
1732302110000|2024-11-22 19:01:50|72.99|72.69|72.93|72.63|73.03|72.73|72.93|72.63|11
1732302120000|2024-11-22 19:02:00|72.92|72.62|72.97|72.67|73.02|72.72|72.92|72.62|23
1732302130000|2024-11-22 19:02:10|72.98|72.68|72.85|72.55|72.99|72.69|72.84|72.54|15
1732302140000|2024-11-22 19:02:20|72.86|72.56|72.8|72.5|72.86|72.56|72.8|72.5|12
1732302150000|2024-11-22 19:02:30|72.81|72.51|72.69|72.39|72.82|72.52|72.69|72.39|18
1732302160000|2024-11-22 19:02:40|72.64|72.34|72.68|72.38|72.68|72.38|72.6|72.3|15
1732302170000|2024-11-22 19:02:50|72.69|72.39|72.59|72.29|72.69|72.39|72.59|72.29|13
1732302180000|2024-11-22 19:03:00|72.61|72.31|72.57|72.27|72.69|72.39|72.56|72.26|21
1732302190000|2024-11-22 19:03:10|72.58|72.28|72.61|72.31|72.64|72.34|72.56|72.26|11
1732302200000|2024-11-22 19:03:20|72.6|72.3|72.68|72.38|72.7|72.4|72.6|72.3|10
1732302210000|2024-11-22 19:03:30|72.66|72.36|72.56|72.26|72.66|72.36|72.49|72.19|19
1732302220000|2024-11-22 19:03:40|72.54|72.24|72.44|72.14|72.56|72.26|72.42|72.12|22
1732302230000|2024-11-22 19:03:50|72.43|72.13|72.49|72.19|72.51|72.21|72.4|72.1|14
1732302240000|2024-11-22 19:04:00|72.5|72.2|72.64|72.34|72.65|72.35|72.5|72.2|13
1732302250000|2024-11-22 19:04:10|72.63|72.33|72.66|72.36|72.72|72.42|72.63|72.33|13
1732302260000|2024-11-22 19:04:20|72.67|72.37|72.71|72.41|72.71|72.41|72.63|72.33|9
1732302270000|2024-11-22 19:04:30|72.72|72.42|72.74|72.44|72.74|72.44|72.71|72.41|8
1732302280000|2024-11-22 19:04:40|72.73|72.43|72.7|72.4|72.73|72.43|72.69|72.39|7
1732302290000|2024-11-22 19:04:50|72.71|72.41|72.74|72.44|72.74|72.44|72.64|72.34|15
1732302300000|2024-11-22 19:05:00|72.73|72.43|72.81|72.51|72.85|72.55|72.73|72.43|16
1732302310000|2024-11-22 19:05:10|72.8|72.5|72.79|72.49|72.81|72.51|72.73|72.43|22
1732302320000|2024-11-22 19:05:20|72.77|72.47|72.82|72.52|72.82|72.52|72.74|72.44|9
1732302330000|2024-11-22 19:05:30|72.81|72.51|72.83|72.53|72.92|72.62|72.8|72.5|18
1732302340000|2024-11-22 19:05:40|72.84|72.54|72.84|72.54|72.92|72.62|72.84|72.54|12
1732302350000|2024-11-22 19:05:50|72.83|72.53|72.92|72.62|72.92|72.62|72.83|72.53|14
1732302360000|2024-11-22 19:06:00|72.93|72.63|73.02|72.72|73.02|72.72|72.93|72.63|13
1732302370000|2024-11-22 19:06:10|73.03|72.73|72.81|72.51|73.05|72.75|72.81|72.51|19
1732302380000|2024-11-22 19:06:20|72.74|72.44|72.74|72.44|72.77|72.47|72.7|72.4|14
1732302390000|2024-11-22 19:06:30|72.73|72.43|72.74|72.44|72.82|72.52|72.71|72.41|22
1732302400000|2024-11-22 19:06:40|72.73|72.43|72.72|72.42|72.73|72.43|72.63|72.33|13
1732302410000|2024-11-22 19:06:50|72.73|72.43|72.77|72.47|72.8|72.5|72.65|72.35|19
1732302420000|2024-11-22 19:07:00|72.76|72.46|72.82|72.52|72.83|72.53|72.73|72.43|25
1732302430000|2024-11-22 19:07:10|72.81|72.51|72.79|72.49|72.83|72.53|72.72|72.42|20
1732302440000|2024-11-22 19:07:20|72.78|72.48|72.83|72.53|72.83|72.53|72.78|72.48|8
1732302450000|2024-11-22 19:07:30|72.82|72.52|72.86|72.56|72.86|72.56|72.8|72.5|10
1732302460000|2024-11-22 19:07:40|72.87|72.57|72.87|72.57|72.93|72.63|72.86|72.56|12
1732302470000|2024-11-22 19:07:50|72.91|72.61|72.84|72.54|72.92|72.62|72.83|72.53|10
1732302480000|2024-11-22 19:08:00|72.85|72.55|72.83|72.53|72.91|72.61|72.82|72.52|9
1732302490000|2024-11-22 19:08:10|72.84|72.54|72.89|72.59|72.91|72.61|72.84|72.54|18
1732302500000|2024-11-22 19:08:20|72.91|72.61|73.03|72.73|73.03|72.73|72.91|72.61|9
1732302510000|2024-11-22 19:08:30|73.04|72.74|73.07|72.77|73.07|72.77|73.04|72.74|5
1732302520000|2024-11-22 19:08:40|73.02|72.72|72.99|72.69|73.05|72.75|72.96|72.66|11
1732302530000|2024-11-22 19:08:50|72.97|72.67|73.03|72.73|73.04|72.74|72.97|72.67|19
1732302540000|2024-11-22 19:09:00|73.02|72.72|73|72.7|73.03|72.73|73|72.7|7
1732302550000|2024-11-22 19:09:10|73.01|72.71|73|72.7|73.04|72.74|72.98|72.68|15
1732302560000|2024-11-22 19:09:20|72.99|72.69|72.95|72.65|73|72.7|72.93|72.63|18
1732302570000|2024-11-22 19:09:30|72.96|72.66|73.01|72.71|73.04|72.74|72.94|72.64|16
1732302580000|2024-11-22 19:09:40|73.02|72.72|73.01|72.71|73.02|72.72|73|72.7|4
1732302590000|2024-11-22 19:09:50|73|72.7|73.01|72.71|73.01|72.71|72.94|72.64|11
1732302600000|2024-11-22 19:10:00|72.99|72.69|72.93|72.63|73.01|72.71|72.91|72.61|12
1732302610000|2024-11-22 19:10:10|72.92|72.62|72.95|72.65|72.99|72.69|72.92|72.62|14
1732302620000|2024-11-22 19:10:20|72.94|72.64|72.91|72.61|72.94|72.64|72.88|72.58|11
1732302630000|2024-11-22 19:10:30|72.9|72.6|72.92|72.62|72.94|72.64|72.89|72.59|10
1732302640000|2024-11-22 19:10:40|72.91|72.61|72.78|72.48|72.91|72.61|72.77|72.47|12
1732302650000|2024-11-22 19:10:50|72.74|72.44|72.62|72.32|72.75|72.45|72.62|72.32|23
1732302660000|2024-11-22 19:11:00|72.6|72.3|72.69|72.39|72.7|72.4|72.55|72.25|18
1732302670000|2024-11-22 19:11:10|72.68|72.38|72.52|72.22|72.74|72.44|72.52|72.22|21
1732302680000|2024-11-22 19:11:20|72.49|72.19|72.53|72.23|72.63|72.33|72.48|72.18|24
1732302690000|2024-11-22 19:11:30|72.54|72.24|72.52|72.22|72.55|72.25|72.51|72.21|13
1732302700000|2024-11-22 19:11:40|72.51|72.21|72.45|72.15|72.53|72.23|72.44|72.14|21
1732302710000|2024-11-22 19:11:50|72.44|72.14|72.42|72.12|72.51|72.21|72.42|72.12|18
1732302720000|2024-11-22 19:12:00|72.43|72.13|72.51|72.21|72.51|72.21|72.34|72.04|20
1732302730000|2024-11-22 19:12:10|72.55|72.25|72.61|72.31|72.67|72.37|72.51|72.21|25
1732302740000|2024-11-22 19:12:20|72.6|72.3|72.62|72.32|72.65|72.35|72.6|72.3|12
1732302750000|2024-11-22 19:12:30|72.65|72.35|72.66|72.36|72.68|72.38|72.63|72.33|8
1732302760000|2024-11-22 19:12:40|72.72|72.42|72.65|72.35|72.73|72.43|72.65|72.35|13
1732302770000|2024-11-22 19:12:50|72.64|72.34|72.62|72.32|72.64|72.34|72.62|72.32|5
1732302780000|2024-11-22 19:13:00|72.61|72.31|72.62|72.32|72.64|72.34|72.57|72.27|14
1732302790000|2024-11-22 19:13:10|72.61|72.31|72.63|72.33|72.63|72.33|72.54|72.24|14
1732302800000|2024-11-22 19:13:20|72.64|72.34|72.64|72.34|72.65|72.35|72.63|72.33|6
1732302810000|2024-11-22 19:13:30|72.65|72.35|72.51|72.21|72.65|72.35|72.51|72.21|13
1732302820000|2024-11-22 19:13:40|72.52|72.22|72.59|72.29|72.61|72.31|72.51|72.21|7
1732302830000|2024-11-22 19:13:50|72.58|72.28|72.64|72.34|72.64|72.34|72.58|72.28|6
1732302840000|2024-11-22 19:14:00|72.63|72.33|72.55|72.25|72.65|72.35|72.55|72.25|13
1732302850000|2024-11-22 19:14:10|72.54|72.24|72.4|72.1|72.54|72.24|72.4|72.1|7
1732302860000|2024-11-22 19:14:20|72.41|72.11|72.43|72.13|72.45|72.15|72.36|72.06|21
1732302870000|2024-11-22 19:14:30|72.42|72.12|72.52|72.22|72.53|72.23|72.42|72.12|12
1732302880000|2024-11-22 19:14:40|72.51|72.21|72.5|72.2|72.51|72.21|72.5|72.2|2
1732302890000|2024-11-22 19:14:50|72.49|72.19|72.46|72.16|72.5|72.2|72.45|72.15|11
1732302900000|2024-11-22 19:15:00|72.49|72.19|72.48|72.18|72.54|72.24|72.48|72.18|13
1732302910000|2024-11-22 19:15:10|72.49|72.19|72.74|72.44|72.79|72.49|72.49|72.19|22
1732302920000|2024-11-22 19:15:20|72.75|72.45|72.74|72.44|72.76|72.46|72.74|72.44|5
1732302930000|2024-11-22 19:15:30|72.75|72.45|72.48|72.18|72.76|72.46|72.46|72.16|23
1732302940000|2024-11-22 19:15:40|72.5|72.2|72.53|72.23|72.54|72.24|72.46|72.16|23
1732302950000|2024-11-22 19:15:50|72.57|72.27|72.5|72.2|72.57|72.27|72.48|72.18|11
1732302960000|2024-11-22 19:16:00|72.51|72.21|72.59|72.29|72.59|72.29|72.51|72.21|24
1732302970000|2024-11-22 19:16:10|72.6|72.3|72.61|72.31|72.72|72.42|72.6|72.3|19
1732302980000|2024-11-22 19:16:20|72.6|72.3|72.51|72.21|72.64|72.34|72.51|72.21|16
1732302990000|2024-11-22 19:16:30|72.43|72.13|72.4|72.1|72.48|72.18|72.4|72.1|13
1732303000000|2024-11-22 19:16:40|72.39|72.09|72.49|72.19|72.52|72.22|72.36|72.06|14
1732303010000|2024-11-22 19:16:50|72.46|72.16|72.47|72.17|72.51|72.21|72.41|72.11|11
1732303020000|2024-11-22 19:17:00|72.48|72.18|72.55|72.25|72.58|72.28|72.44|72.14|16
1732303030000|2024-11-22 19:17:10|72.57|72.27|72.53|72.23|72.58|72.28|72.51|72.21|19
1732303040000|2024-11-22 19:17:20|72.55|72.25|72.5|72.2|72.55|72.25|72.45|72.15|11
1732303050000|2024-11-22 19:17:30|72.51|72.21|72.51|72.21|72.52|72.22|72.48|72.18|13
1732303060000|2024-11-22 19:17:40|72.5|72.2|72.51|72.21|72.51|72.21|72.45|72.15|9
1732303070000|2024-11-22 19:17:50|72.52|72.22|72.53|72.23|72.54|72.24|72.51|72.21|9
1732303080000|2024-11-22 19:18:00|72.54|72.24|72.7|72.4|72.74|72.44|72.54|72.24|15
1732303090000|2024-11-22 19:18:10|72.71|72.41|72.82|72.52|72.83|72.53|72.71|72.41|14
1732303100000|2024-11-22 19:18:20|72.81|72.51|72.77|72.47|72.82|72.52|72.76|72.46|12
1732303110000|2024-11-22 19:18:30|72.75|72.45|72.65|72.35|72.75|72.45|72.65|72.35|11
1732303120000|2024-11-22 19:18:40|72.64|72.34|72.7|72.4|72.71|72.41|72.64|72.34|19
1732303130000|2024-11-22 19:18:50|72.73|72.43|72.73|72.43|72.73|72.43|72.71|72.41|5
1732303140000|2024-11-22 19:19:00|72.74|72.44|72.77|72.47|72.82|72.52|72.73|72.43|16
1732303150000|2024-11-22 19:19:10|72.78|72.48|72.82|72.52|72.84|72.54|72.78|72.48|8
1732303160000|2024-11-22 19:19:20|72.83|72.53|72.8|72.5|72.83|72.53|72.73|72.43|19
1732303170000|2024-11-22 19:19:30|72.81|72.51|72.86|72.56|72.86|72.56|72.77|72.47|14
1732303180000|2024-11-22 19:19:40|72.85|72.55|72.91|72.61|72.91|72.61|72.81|72.51|11
1732303190000|2024-11-22 19:19:50|72.92|72.62|73.06|72.76|73.07|72.77|72.92|72.62|14
1732303200000|2024-11-22 19:20:00|73.07|72.77|73.06|72.76|73.15|72.85|73.05|72.75|18
1732303210000|2024-11-22 19:20:10|73.07|72.77|73.14|72.84|73.14|72.84|73.06|72.76|15
1732303220000|2024-11-22 19:20:20|73.13|72.83|73.14|72.84|73.17|72.87|73.11|72.81|9
1732303230000|2024-11-22 19:20:30|73.13|72.83|73.13|72.83|73.14|72.84|73.11|72.81|6
1732303240000|2024-11-22 19:20:40|73.12|72.82|73.06|72.76|73.12|72.82|73.05|72.75|13
1732303250000|2024-11-22 19:20:50|73.07|72.77|73.05|72.75|73.09|72.79|73.05|72.75|8
1732303260000|2024-11-22 19:21:00|73.04|72.74|73.15|72.85|73.15|72.85|73.04|72.74|14
1732303270000|2024-11-22 19:21:10|73.18|72.88|73.12|72.82|73.21|72.91|73.05|72.75|14
1732303280000|2024-11-22 19:21:20|73.11|72.81|73.04|72.74|73.11|72.81|73.04|72.74|5
1732303290000|2024-11-22 19:21:30|73.05|72.75|73.13|72.83|73.14|72.84|73.04|72.74|16
1732303300000|2024-11-22 19:21:40|73.14|72.84|73.14|72.84|73.14|72.84|73.13|72.83|5
1732303310000|2024-11-22 19:21:50|73.13|72.83|73.05|72.75|73.13|72.83|73.05|72.75|9
1732303320000|2024-11-22 19:22:00|73.07|72.77|73.21|72.91|73.21|72.91|73.06|72.76|16
1732303330000|2024-11-22 19:22:10|73.23|72.93|73.22|72.92|73.23|72.93|73.2|72.9|10
1732303340000|2024-11-22 19:22:20|73.23|72.93|73.3|73|73.31|73.01|73.23|72.93|10
1732303350000|2024-11-22 19:22:30|73.31|73.01|73.33|73.03|73.4|73.1|73.31|73.01|13
1732303360000|2024-11-22 19:22:40|73.32|73.02|73.34|73.04|73.34|73.04|73.26|72.96|9
1732303370000|2024-11-22 19:22:50|73.33|73.03|73.33|73.03|73.33|73.03|73.33|73.03|1
1732303380000|2024-11-22 19:23:00|73.34|73.04|73.41|73.11|73.42|73.12|73.34|73.04|13
1732303390000|2024-11-22 19:23:10|73.39|73.09|73.44|73.14|73.45|73.15|73.36|73.06|16
1732303400000|2024-11-22 19:23:20|73.43|73.13|73.46|73.16|73.46|73.16|73.43|73.13|4
1732303410000|2024-11-22 19:23:30|73.47|73.17|73.45|73.15|73.47|73.17|73.45|73.15|3
1732303420000|2024-11-22 19:23:40|73.44|73.14|73.44|73.14|73.44|73.14|73.43|73.13|3
1732303430000|2024-11-22 19:23:50|73.43|73.13|73.44|73.14|73.44|73.14|73.43|73.13|6
1732303440000|2024-11-22 19:24:00|73.45|73.15|73.41|73.11|73.45|73.15|73.41|73.11|5
1732303450000|2024-11-22 19:24:10|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|5
1732303460000|2024-11-22 19:24:20|73.46|73.16|73.46|73.16|73.46|73.16|73.46|73.16|1
1732303470000|2024-11-22 19:24:30|73.44|73.14|73.42|73.12|73.45|73.15|73.42|73.12|7
1732303480000|2024-11-22 19:24:40|73.43|73.13|73.49|73.19|73.49|73.19|73.43|73.13|7
1732303490000|2024-11-22 19:24:50|73.47|73.17|73.48|73.18|73.48|73.18|73.47|73.17|2
1732303500000|2024-11-22 19:25:00|73.49|73.19|73.49|73.19|73.49|73.19|73.49|73.19|1
1732303510000|2024-11-22 19:25:10|73.48|73.18|73.43|73.13|73.48|73.18|73.41|73.11|11
1732303520000|2024-11-22 19:25:20|73.44|73.14|73.45|73.15|73.45|73.15|73.43|73.13|4
1732303530000|2024-11-22 19:25:30|73.47|73.17|73.46|73.16|73.48|73.18|73.45|73.15|14
1732303540000|2024-11-22 19:25:40|73.45|73.15|73.49|73.19|73.49|73.19|73.45|73.15|5
1732303550000|2024-11-22 19:25:50|73.48|73.18|73.48|73.18|73.48|73.18|73.48|73.18|1
1732303570000|2024-11-22 19:26:10|73.49|73.19|73.64|73.34|73.64|73.34|73.48|73.18|5
1732303580000|2024-11-22 19:26:20|73.65|73.35|73.63|73.33|73.65|73.35|73.61|73.31|8
1732303590000|2024-11-22 19:26:30|73.64|73.34|73.67|73.37|73.67|73.37|73.64|73.34|4
1732303600000|2024-11-22 19:26:40|73.65|73.35|73.71|73.41|73.71|73.41|73.65|73.35|6
1732303610000|2024-11-22 19:26:50|73.72|73.42|73.74|73.44|73.75|73.45|73.72|73.42|5
1732303620000|2024-11-22 19:27:00|73.75|73.45|73.73|73.43|73.78|73.48|73.72|73.42|10
1732303630000|2024-11-22 19:27:10|73.74|73.44|73.77|73.47|73.77|73.47|73.74|73.44|6
1732303650000|2024-11-22 19:27:30|73.76|73.46|73.81|73.51|73.82|73.52|73.75|73.45|8
1732303660000|2024-11-22 19:27:40|73.82|73.52|73.81|73.51|73.82|73.52|73.81|73.51|2
1732303670000|2024-11-22 19:27:50|73.82|73.52|73.9|73.6|73.91|73.61|73.82|73.52|10
1732303680000|2024-11-22 19:28:00|73.91|73.61|73.9|73.6|73.91|73.61|73.84|73.54|9
1732303690000|2024-11-22 19:28:10|73.92|73.62|73.91|73.61|73.96|73.66|73.91|73.61|12
1732303700000|2024-11-22 19:28:20|73.92|73.62|73.96|73.66|73.96|73.66|73.92|73.62|5
1732303710000|2024-11-22 19:28:30|73.95|73.65|73.96|73.66|73.97|73.67|73.95|73.65|8
1732303720000|2024-11-22 19:28:40|73.95|73.65|73.95|73.65|73.95|73.65|73.93|73.63|9
1732303730000|2024-11-22 19:28:50|73.94|73.64|73.93|73.63|73.95|73.65|73.93|73.63|6
1732303740000|2024-11-22 19:29:00|73.94|73.64|73.91|73.61|73.94|73.64|73.85|73.55|13
1732303750000|2024-11-22 19:29:10|73.92|73.62|74|73.7|74|73.7|73.91|73.61|11
1732303760000|2024-11-22 19:29:20|73.98|73.68|73.99|73.69|73.99|73.69|73.98|73.68|2
1732303770000|2024-11-22 19:29:30|74.02|73.72|74.12|73.82|74.12|73.82|74.02|73.72|6
1732303780000|2024-11-22 19:29:40|74.14|73.84|74.67|74.37|74.67|74.37|74.14|73.84|29
1732303790000|2024-11-22 19:29:50|74.69|74.39|74.44|74.14|74.69|74.39|74.42|74.12|24
1732303800000|2024-11-22 19:30:00|74.4|74.1|74.31|74.01|74.4|74.1|74.31|74.01|14
1732303810000|2024-11-22 19:30:10|74.33|74.03|74.21|73.91|74.36|74.06|74.19|73.89|22
1732303820000|2024-11-22 19:30:20|74.22|73.92|74.18|73.88|74.28|73.98|74.18|73.88|20
1732303830000|2024-11-22 19:30:30|74.19|73.89|74.26|73.96|74.27|73.97|74.19|73.89|16
1732303840000|2024-11-22 19:30:40|74.25|73.95|74.25|73.95|74.25|73.95|74.16|73.86|19
1732303850000|2024-11-22 19:30:50|74.24|73.94|74.28|73.98|74.29|73.99|74.24|73.94|10
1732303860000|2024-11-22 19:31:00|74.27|73.97|74.17|73.87|74.28|73.98|74.17|73.87|12
1732303870000|2024-11-22 19:31:10|74.18|73.88|74.26|73.96|74.26|73.96|74.16|73.86|8
1732303880000|2024-11-22 19:31:20|74.25|73.95|74.35|74.05|74.36|74.06|74.25|73.95|7
1732303890000|2024-11-22 19:31:30|74.34|74.04|74.24|73.94|74.34|74.04|74.16|73.86|17
1732303900000|2024-11-22 19:31:40|74.25|73.95|74.16|73.86|74.25|73.95|74.16|73.86|6
1732303910000|2024-11-22 19:31:50|74.17|73.87|74.16|73.86|74.24|73.94|74.16|73.86|9
1732303920000|2024-11-22 19:32:00|74.17|73.87|74.13|73.83|74.17|73.87|74.08|73.78|16
1732303930000|2024-11-22 19:32:10|74.07|73.77|73.96|73.66|74.07|73.77|73.94|73.64|12
1732303940000|2024-11-22 19:32:20|73.95|73.65|74.06|73.76|74.13|73.83|73.95|73.65|16
1732303950000|2024-11-22 19:32:30|74.04|73.74|74.02|73.72|74.06|73.76|73.99|73.69|12
1732303960000|2024-11-22 19:32:40|74.01|73.71|74.03|73.73|74.03|73.73|73.98|73.68|5
1732303970000|2024-11-22 19:32:50|74.02|73.72|74.23|73.93|74.23|73.93|74.02|73.72|22
1732303980000|2024-11-22 19:33:00|74.22|73.92|74.22|73.92|74.24|73.94|74.08|73.78|21
1732303990000|2024-11-22 19:33:10|74.15|73.85|74.13|73.83|74.22|73.92|74.06|73.76|18
1732304000000|2024-11-22 19:33:20|74.12|73.82|74.13|73.83|74.13|73.83|74.06|73.76|11
1732304010000|2024-11-22 19:33:30|74.12|73.82|74.06|73.76|74.12|73.82|74.06|73.76|9
1732304020000|2024-11-22 19:33:40|74.05|73.75|73.95|73.65|74.12|73.82|73.93|73.63|15
1732304030000|2024-11-22 19:33:50|73.96|73.66|73.98|73.68|73.99|73.69|73.89|73.59|15
1732304040000|2024-11-22 19:34:00|73.96|73.66|73.78|73.48|73.97|73.67|73.78|73.48|16
1732304050000|2024-11-22 19:34:10|73.77|73.47|73.77|73.47|73.79|73.49|73.75|73.45|13
1732304060000|2024-11-22 19:34:20|73.78|73.48|73.78|73.48|73.78|73.48|73.74|73.44|16
1732304070000|2024-11-22 19:34:30|73.77|73.47|73.82|73.52|73.82|73.52|73.71|73.41|13
1732304080000|2024-11-22 19:34:40|73.83|73.53|73.83|73.53|73.84|73.54|73.82|73.52|5
1732304090000|2024-11-22 19:34:50|73.84|73.54|73.72|73.42|73.86|73.56|73.72|73.42|12
1732304100000|2024-11-22 19:35:00|73.73|73.43|73.88|73.58|73.9|73.6|73.72|73.42|17
1732304110000|2024-11-22 19:35:10|73.91|73.61|73.88|73.58|73.96|73.66|73.88|73.58|19
1732304120000|2024-11-22 19:35:20|73.89|73.59|73.9|73.6|73.97|73.67|73.87|73.57|15
1732304130000|2024-11-22 19:35:30|73.88|73.58|73.89|73.59|73.91|73.61|73.85|73.55|12
1732304140000|2024-11-22 19:35:40|73.9|73.6|73.95|73.65|73.95|73.65|73.9|73.6|14
1732304150000|2024-11-22 19:35:50|73.92|73.62|73.86|73.56|73.94|73.64|73.86|73.56|12
1732304160000|2024-11-22 19:36:00|73.87|73.57|73.86|73.56|73.92|73.62|73.84|73.54|16
1732304170000|2024-11-22 19:36:10|73.87|73.57|73.86|73.56|73.91|73.61|73.86|73.56|7
1732304180000|2024-11-22 19:36:20|73.87|73.57|73.88|73.58|73.93|73.63|73.87|73.57|9
1732304190000|2024-11-22 19:36:30|73.89|73.59|73.85|73.55|73.91|73.61|73.85|73.55|6
1732304200000|2024-11-22 19:36:40|73.84|73.54|73.87|73.57|73.88|73.58|73.83|73.53|10
1732304210000|2024-11-22 19:36:50|73.88|73.58|73.98|73.68|73.99|73.69|73.88|73.58|13
1732304220000|2024-11-22 19:37:00|73.97|73.67|73.98|73.68|73.99|73.69|73.95|73.65|7
1732304230000|2024-11-22 19:37:10|73.99|73.69|73.86|73.56|74.04|73.74|73.86|73.56|19
1732304240000|2024-11-22 19:37:20|73.85|73.55|73.75|73.45|73.85|73.55|73.73|73.43|8
1732304250000|2024-11-22 19:37:30|73.74|73.44|73.74|73.44|73.8|73.5|73.73|73.43|12
1732304260000|2024-11-22 19:37:40|73.73|73.43|73.71|73.41|73.73|73.43|73.66|73.36|17
1732304270000|2024-11-22 19:37:50|73.7|73.4|73.75|73.45|73.77|73.47|73.7|73.4|12
1732304280000|2024-11-22 19:38:00|73.76|73.46|73.72|73.42|73.77|73.47|73.7|73.4|13
1732304290000|2024-11-22 19:38:10|73.74|73.44|73.66|73.36|73.74|73.44|73.66|73.36|8
1732304300000|2024-11-22 19:38:20|73.65|73.35|73.45|73.15|73.65|73.35|73.45|73.15|16
1732304310000|2024-11-22 19:38:30|73.44|73.14|73.43|73.13|73.46|73.16|73.43|73.13|12
1732304320000|2024-11-22 19:38:40|73.42|73.12|73.42|73.12|73.42|73.12|73.34|73.04|15
1732304330000|2024-11-22 19:38:50|73.43|73.13|73.42|73.12|73.43|73.13|73.4|73.1|7
1732304340000|2024-11-22 19:39:00|73.41|73.11|73.46|73.16|73.48|73.18|73.4|73.1|16
1732304350000|2024-11-22 19:39:10|73.49|73.19|73.48|73.18|73.53|73.23|73.48|73.18|9
1732304360000|2024-11-22 19:39:20|73.47|73.17|73.38|73.08|73.47|73.17|73.36|73.06|14
1732304370000|2024-11-22 19:39:30|73.37|73.07|73.36|73.06|73.42|73.12|73.35|73.05|15
1732304380000|2024-11-22 19:39:40|73.35|73.05|73.42|73.12|73.44|73.14|73.35|73.05|15
1732304390000|2024-11-22 19:39:50|73.39|73.09|73.45|73.15|73.46|73.16|73.39|73.09|12
1732304400000|2024-11-22 19:40:00|73.46|73.16|73.44|73.14|73.46|73.16|73.36|73.06|18
1732304410000|2024-11-22 19:40:10|73.45|73.15|73.46|73.16|73.46|73.16|73.43|73.13|14
1732304420000|2024-11-22 19:40:20|73.5|73.2|73.45|73.15|73.5|73.2|73.44|73.14|10
1732304430000|2024-11-22 19:40:30|73.46|73.16|73.45|73.15|73.54|73.24|73.45|73.15|14
1732304440000|2024-11-22 19:40:40|73.44|73.14|73.38|73.08|73.44|73.14|73.37|73.07|9
1732304450000|2024-11-22 19:40:50|73.39|73.09|73.46|73.16|73.46|73.16|73.39|73.09|12
1732304460000|2024-11-22 19:41:00|73.47|73.17|73.45|73.15|73.48|73.18|73.39|73.09|18
1732304470000|2024-11-22 19:41:10|73.46|73.16|73.38|73.08|73.46|73.16|73.33|73.03|19
1732304480000|2024-11-22 19:41:20|73.37|73.07|73.46|73.16|73.46|73.16|73.35|73.05|14
1732304490000|2024-11-22 19:41:30|73.47|73.17|73.55|73.25|73.55|73.25|73.47|73.17|15
1732304500000|2024-11-22 19:41:40|73.54|73.24|73.57|73.27|73.58|73.28|73.54|73.24|11
1732304510000|2024-11-22 19:41:50|73.56|73.26|73.54|73.24|73.56|73.26|73.52|73.22|7
1732304520000|2024-11-22 19:42:00|73.55|73.25|73.59|73.29|73.62|73.32|73.55|73.25|15
1732304530000|2024-11-22 19:42:10|73.61|73.31|73.58|73.28|73.61|73.31|73.57|73.27|11
1732304540000|2024-11-22 19:42:20|73.57|73.27|73.64|73.34|73.68|73.38|73.57|73.27|10
1732304550000|2024-11-22 19:42:30|73.65|73.35|73.77|73.47|73.77|73.47|73.64|73.34|14
1732304560000|2024-11-22 19:42:40|73.76|73.46|73.77|73.47|73.78|73.48|73.75|73.45|10
1732304570000|2024-11-22 19:42:50|73.78|73.48|73.86|73.56|73.88|73.58|73.78|73.48|14
1732304580000|2024-11-22 19:43:00|73.85|73.55|73.85|73.55|73.85|73.55|73.78|73.48|16
1732304590000|2024-11-22 19:43:10|73.83|73.53|73.76|73.46|73.86|73.56|73.76|73.46|12
1732304600000|2024-11-22 19:43:20|73.77|73.47|73.73|73.43|73.81|73.51|73.73|73.43|8
1732304610000|2024-11-22 19:43:30|73.74|73.44|73.77|73.47|73.77|73.47|73.73|73.43|12
1732304620000|2024-11-22 19:43:40|73.76|73.46|73.73|73.43|73.76|73.46|73.73|73.43|4
1732304630000|2024-11-22 19:43:50|73.72|73.42|73.75|73.45|73.75|73.45|73.72|73.42|4
1732304640000|2024-11-22 19:44:00|73.74|73.44|73.75|73.45|73.76|73.46|73.73|73.43|10
1732304650000|2024-11-22 19:44:10|73.77|73.47|73.74|73.44|73.77|73.47|73.74|73.44|4
1732304660000|2024-11-22 19:44:20|73.73|73.43|73.81|73.51|73.85|73.55|73.73|73.43|10
1732304670000|2024-11-22 19:44:30|73.82|73.52|73.96|73.66|73.96|73.66|73.82|73.52|8
1732304680000|2024-11-22 19:44:40|73.95|73.65|73.95|73.65|73.97|73.67|73.92|73.62|11
1732304690000|2024-11-22 19:44:50|73.96|73.66|73.96|73.66|73.97|73.67|73.96|73.66|5
1732304700000|2024-11-22 19:45:00|73.93|73.63|73.83|73.53|73.94|73.64|73.83|73.53|9
1732304710000|2024-11-22 19:45:10|73.84|73.54|73.84|73.54|73.84|73.54|73.81|73.51|7
1732304720000|2024-11-22 19:45:20|73.85|73.55|73.85|73.55|73.85|73.55|73.82|73.52|6
1732304730000|2024-11-22 19:45:30|73.92|73.62|73.84|73.54|73.93|73.63|73.82|73.52|13
1732304740000|2024-11-22 19:45:40|73.91|73.61|73.79|73.49|73.93|73.63|73.79|73.49|14
1732304750000|2024-11-22 19:45:50|73.81|73.51|73.82|73.52|73.85|73.55|73.81|73.51|11
1732304760000|2024-11-22 19:46:00|73.81|73.51|73.6|73.3|73.81|73.51|73.6|73.3|14
1732304770000|2024-11-22 19:46:10|73.61|73.31|73.62|73.32|73.63|73.33|73.6|73.3|7
1732304780000|2024-11-22 19:46:20|73.65|73.35|73.59|73.29|73.72|73.42|73.59|73.29|12
1732304790000|2024-11-22 19:46:30|73.58|73.28|73.5|73.2|73.58|73.28|73.5|73.2|7
1732304800000|2024-11-22 19:46:40|73.48|73.18|73.52|73.22|73.53|73.23|73.48|73.18|7
1732304810000|2024-11-22 19:46:50|73.5|73.2|73.49|73.19|73.52|73.22|73.49|73.19|5
1732304820000|2024-11-22 19:47:00|73.48|73.18|73.45|73.15|73.48|73.18|73.37|73.07|13
1732304830000|2024-11-22 19:47:10|73.5|73.2|73.43|73.13|73.51|73.21|73.43|73.13|10
1732304840000|2024-11-22 19:47:20|73.42|73.12|73.33|73.03|73.42|73.12|73.32|73.02|9
1732304850000|2024-11-22 19:47:30|73.34|73.04|73.33|73.03|73.34|73.04|73.31|73.01|10
1732304860000|2024-11-22 19:47:40|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|4
1732304870000|2024-11-22 19:47:50|73.38|73.08|73.02|72.72|73.38|73.08|73.01|72.71|19
1732304880000|2024-11-22 19:48:00|72.99|72.69|72.95|72.65|72.99|72.69|72.94|72.64|9
1732304890000|2024-11-22 19:48:10|72.96|72.66|73.04|72.74|73.04|72.74|72.95|72.65|7
1732304900000|2024-11-22 19:48:20|73.03|72.73|73.04|72.74|73.15|72.85|73.03|72.73|22
1732304910000|2024-11-22 19:48:30|73.03|72.73|73.02|72.72|73.11|72.81|73.02|72.72|17
1732304920000|2024-11-22 19:48:40|73.01|72.71|72.84|72.54|73.01|72.71|72.84|72.54|10
1732304930000|2024-11-22 19:48:50|72.83|72.53|72.81|72.51|72.83|72.53|72.8|72.5|12
1732304940000|2024-11-22 19:49:00|72.82|72.52|72.87|72.57|72.93|72.63|72.82|72.52|17
1732304950000|2024-11-22 19:49:10|72.86|72.56|72.81|72.51|72.92|72.62|72.81|72.51|14
1732304960000|2024-11-22 19:49:20|72.8|72.5|72.81|72.51|72.81|72.51|72.8|72.5|2
1732304970000|2024-11-22 19:49:30|72.8|72.5|72.81|72.51|72.81|72.51|72.79|72.49|6
1732304980000|2024-11-22 19:49:40|72.78|72.48|72.8|72.5|72.8|72.5|72.78|72.48|5
1732304990000|2024-11-22 19:49:50|72.79|72.49|72.65|72.35|72.79|72.49|72.65|72.35|15
1732305000000|2024-11-22 19:50:00|72.66|72.36|72.57|72.27|72.66|72.36|72.57|72.27|5
1732305010000|2024-11-22 19:50:10|72.56|72.26|72.61|72.31|72.62|72.32|72.55|72.25|16
1732305020000|2024-11-22 19:50:20|72.62|72.32|72.72|72.42|72.74|72.44|72.62|72.32|9
1732305030000|2024-11-22 19:50:30|72.71|72.41|72.61|72.31|72.71|72.41|72.6|72.3|4
1732305040000|2024-11-22 19:50:40|72.6|72.3|72.52|72.22|72.61|72.31|72.52|72.22|11
1732305050000|2024-11-22 19:50:50|72.46|72.16|72.58|72.28|72.58|72.28|72.45|72.15|12
1732305060000|2024-11-22 19:51:00|72.6|72.3|72.57|72.27|72.61|72.31|72.57|72.27|12
1732305070000|2024-11-22 19:51:10|72.58|72.28|72.6|72.3|72.6|72.3|72.58|72.28|5
1732305080000|2024-11-22 19:51:20|72.59|72.29|72.59|72.29|72.59|72.29|72.58|72.28|5
1732305090000|2024-11-22 19:51:30|72.6|72.3|72.6|72.3|72.6|72.3|72.6|72.3|1
1732305100000|2024-11-22 19:51:40|72.61|72.31|72.6|72.3|72.63|72.33|72.6|72.3|7
1732305110000|2024-11-22 19:51:50|72.61|72.31|72.61|72.31|72.62|72.32|72.61|72.31|3
1732305120000|2024-11-22 19:52:00|72.68|72.38|72.66|72.36|72.68|72.38|72.64|72.34|11
1732305130000|2024-11-22 19:52:10|72.68|72.38|72.71|72.41|72.72|72.42|72.68|72.38|5
1732305140000|2024-11-22 19:52:20|72.7|72.4|72.69|72.39|72.7|72.4|72.69|72.39|2
1732305150000|2024-11-22 19:52:30|72.68|72.38|72.85|72.55|72.85|72.55|72.68|72.38|15
1732305160000|2024-11-22 19:52:40|72.83|72.53|72.85|72.55|72.85|72.55|72.82|72.52|13
1732305170000|2024-11-22 19:52:50|72.83|72.53|72.92|72.62|72.92|72.62|72.83|72.53|11
1732305180000|2024-11-22 19:53:00|72.93|72.63|73.04|72.74|73.04|72.74|72.91|72.61|13
1732305190000|2024-11-22 19:53:10|73.05|72.75|72.99|72.69|73.05|72.75|72.97|72.67|7
1732305200000|2024-11-22 19:53:20|73|72.7|73.14|72.84|73.14|72.84|73|72.7|13
1732305210000|2024-11-22 19:53:30|73.15|72.85|73.15|72.85|73.15|72.85|73.12|72.82|10
1732305220000|2024-11-22 19:53:40|73.14|72.84|73.13|72.83|73.15|72.85|73.13|72.83|4
1732305230000|2024-11-22 19:53:50|73.14|72.84|73.13|72.83|73.14|72.84|73.03|72.73|11
1732305240000|2024-11-22 19:54:00|73.12|72.82|73.09|72.79|73.12|72.82|73.09|72.79|8
1732305250000|2024-11-22 19:54:10|73.1|72.8|73.08|72.78|73.13|72.83|73.08|72.78|10
1732305260000|2024-11-22 19:54:20|73.09|72.79|73.22|72.92|73.23|72.93|73.09|72.79|9
1732305270000|2024-11-22 19:54:30|73.21|72.91|73.26|72.96|73.26|72.96|73.21|72.91|6
1732305280000|2024-11-22 19:54:40|73.24|72.94|73.1|72.8|73.24|72.94|73.09|72.79|18
1732305290000|2024-11-22 19:54:50|73.11|72.81|73.09|72.79|73.11|72.81|73.09|72.79|3
1732305300000|2024-11-22 19:55:00|73.08|72.78|73.23|72.93|73.24|72.94|73.08|72.78|18
1732305310000|2024-11-22 19:55:10|73.24|72.94|73.23|72.93|73.3|73|73.22|72.92|14
1732305320000|2024-11-22 19:55:20|73.26|72.96|73.17|72.87|73.26|72.96|73.15|72.85|14
1732305330000|2024-11-22 19:55:30|73.16|72.86|73.13|72.83|73.16|72.86|73.13|72.83|7
1732305340000|2024-11-22 19:55:40|73.11|72.81|73.1|72.8|73.11|72.81|73.06|72.76|12
1732305350000|2024-11-22 19:55:50|73.11|72.81|73.12|72.82|73.12|72.82|73.11|72.81|4
1732305360000|2024-11-22 19:56:00|73.11|72.81|73.09|72.79|73.11|72.81|73.08|72.78|4
1732305370000|2024-11-22 19:56:10|73.11|72.81|73.08|72.78|73.11|72.81|73.07|72.77|9
1732305380000|2024-11-22 19:56:20|73.07|72.77|73.12|72.82|73.12|72.82|73.07|72.77|8
1732305390000|2024-11-22 19:56:30|73.11|72.81|73.11|72.81|73.14|72.84|73.1|72.8|7
1732305400000|2024-11-22 19:56:40|73.12|72.82|73.19|72.89|73.19|72.89|73.12|72.82|7
1732305410000|2024-11-22 19:56:50|73.26|72.96|73.22|72.92|73.27|72.97|73.22|72.92|7
1732305420000|2024-11-22 19:57:00|73.21|72.91|73.21|72.91|73.22|72.92|73.2|72.9|7
1732305430000|2024-11-22 19:57:10|73.2|72.9|73.19|72.89|73.2|72.9|73.18|72.88|4
1732305440000|2024-11-22 19:57:20|73.2|72.9|73.21|72.91|73.22|72.92|73.2|72.9|4
1732305450000|2024-11-22 19:57:30|73.2|72.9|73.15|72.85|73.2|72.9|73.15|72.85|6
1732305460000|2024-11-22 19:57:40|73.14|72.84|73.05|72.75|73.14|72.84|73.05|72.75|11
1732305470000|2024-11-22 19:57:50|73.04|72.74|73.03|72.73|73.04|72.74|73.03|72.73|2
1732305480000|2024-11-22 19:58:00|73.04|72.74|73.02|72.72|73.04|72.74|73.01|72.71|6
1732305490000|2024-11-22 19:58:10|73.03|72.73|73.03|72.73|73.05|72.75|73.03|72.73|6
1732305510000|2024-11-22 19:58:30|73.04|72.74|73.1|72.8|73.12|72.82|73.04|72.74|6
1732305520000|2024-11-22 19:58:40|73.09|72.79|73.12|72.82|73.15|72.85|73.08|72.78|7
1732305530000|2024-11-22 19:58:50|73.11|72.81|73.23|72.93|73.23|72.93|73.11|72.81|7
1732305540000|2024-11-22 19:59:00|73.22|72.92|73.21|72.91|73.25|72.95|73.15|72.85|15
1732305550000|2024-11-22 19:59:10|73.22|72.92|73.22|72.92|73.25|72.95|73.22|72.92|13
1732305560000|2024-11-22 19:59:20|73.23|72.93|73.23|72.93|73.24|72.94|73.22|72.92|4
1732305570000|2024-11-22 19:59:30|73.22|72.92|73.23|72.93|73.25|72.95|73.22|72.92|9
1732305580000|2024-11-22 19:59:40|73.24|72.94|73.33|73.03|73.33|73.03|73.24|72.94|6
1732305590000|2024-11-22 19:59:50|73.32|73.02|73.32|73.02|73.33|73.03|73.32|73.02|3
1732305600000|2024-11-22 20:00:00|73.31|73.01|73.34|73.04|73.35|73.05|73.31|73.01|8
1732305610000|2024-11-22 20:00:10|73.35|73.05|73.36|73.06|73.37|73.07|73.34|73.04|7
1732305620000|2024-11-22 20:00:20|73.35|73.05|73.12|72.82|73.35|73.05|73.09|72.79|18
1732305630000|2024-11-22 20:00:30|73.13|72.83|73.02|72.72|73.13|72.83|73.02|72.72|8
1732305640000|2024-11-22 20:00:40|73.03|72.73|73.2|72.9|73.2|72.9|73.03|72.73|16
1732305650000|2024-11-22 20:00:50|73.17|72.87|73.25|72.95|73.25|72.95|73.16|72.86|11
1732305660000|2024-11-22 20:01:00|73.26|72.96|73.37|73.07|73.37|73.07|73.24|72.94|9
1732305670000|2024-11-22 20:01:10|73.38|73.08|73.25|72.95|73.38|73.08|73.21|72.91|13
1732305680000|2024-11-22 20:01:20|73.24|72.94|73.2|72.9|73.24|72.94|73.2|72.9|6
1732305690000|2024-11-22 20:01:30|73.21|72.91|73.22|72.92|73.23|72.93|73.18|72.88|9
1732305700000|2024-11-22 20:01:40|73.23|72.93|73.23|72.93|73.24|72.94|73.22|72.92|5
1732305710000|2024-11-22 20:01:50|73.24|72.94|73.2|72.9|73.3|73|73.2|72.9|8
1732305720000|2024-11-22 20:02:00|73.21|72.91|73.22|72.92|73.25|72.95|73.21|72.91|6
1732305730000|2024-11-22 20:02:10|73.23|72.93|73.32|73.02|73.32|73.02|73.22|72.92|11
1732305740000|2024-11-22 20:02:20|73.33|73.03|73.34|73.04|73.38|73.08|73.32|73.02|10
1732305750000|2024-11-22 20:02:30|73.35|73.05|73.39|73.09|73.39|73.09|73.35|73.05|10
1732305760000|2024-11-22 20:02:40|73.38|73.08|73.35|73.05|73.42|73.12|73.35|73.05|13
1732305770000|2024-11-22 20:02:50|73.36|73.06|73.4|73.1|73.4|73.1|73.35|73.05|10
1732305780000|2024-11-22 20:03:00|73.39|73.09|73.35|73.05|73.4|73.1|73.33|73.03|12
1732305790000|2024-11-22 20:03:10|73.37|73.07|73.31|73.01|73.39|73.09|73.31|73.01|16
1732305800000|2024-11-22 20:03:20|73.32|73.02|73.23|72.93|73.33|73.03|73.23|72.93|6
1732305810000|2024-11-22 20:03:30|73.21|72.91|73.15|72.85|73.24|72.94|73.14|72.84|18
1732305820000|2024-11-22 20:03:40|73.14|72.84|73.21|72.91|73.24|72.94|73.14|72.84|11
1732305830000|2024-11-22 20:03:50|73.22|72.92|73.23|72.93|73.24|72.94|73.22|72.92|4
1732305840000|2024-11-22 20:04:00|73.24|72.94|73.37|73.07|73.37|73.07|73.24|72.94|15
1732305850000|2024-11-22 20:04:10|73.4|73.1|73.34|73.04|73.44|73.14|73.34|73.04|10
1732305860000|2024-11-22 20:04:20|73.35|73.05|73.42|73.12|73.42|73.12|73.35|73.05|11
1732305870000|2024-11-22 20:04:30|73.43|73.13|73.49|73.19|73.49|73.19|73.43|73.13|8
1732305880000|2024-11-22 20:04:40|73.53|73.23|73.47|73.17|73.56|73.26|73.47|73.17|10
1732305890000|2024-11-22 20:04:50|73.46|73.16|73.47|73.17|73.49|73.19|73.45|73.15|14
1732305900000|2024-11-22 20:05:00|73.48|73.18|73.48|73.18|73.53|73.23|73.46|73.16|12
1732305910000|2024-11-22 20:05:10|73.47|73.17|73.42|73.12|73.47|73.17|73.42|73.12|9
1732305920000|2024-11-22 20:05:20|73.43|73.13|73.48|73.18|73.52|73.22|73.43|73.13|10
1732305930000|2024-11-22 20:05:30|73.47|73.17|73.43|73.13|73.47|73.17|73.43|73.13|5
1732305940000|2024-11-22 20:05:40|73.41|73.11|73.44|73.14|73.44|73.14|73.4|73.1|6
1732305950000|2024-11-22 20:05:50|73.45|73.15|73.45|73.15|73.45|73.15|73.45|73.15|1
1732305960000|2024-11-22 20:06:00|73.46|73.16|73.45|73.15|73.46|73.16|73.45|73.15|2
1732305970000|2024-11-22 20:06:10|73.46|73.16|73.31|73.01|73.52|73.22|73.3|73|12
1732305980000|2024-11-22 20:06:20|73.32|73.02|73.32|73.02|73.32|73.02|73.31|73.01|7
1732305990000|2024-11-22 20:06:30|73.33|73.03|73.36|73.06|73.37|73.07|73.32|73.02|7
1732306000000|2024-11-22 20:06:40|73.37|73.07|73.34|73.04|73.38|73.08|73.34|73.04|7
1732306010000|2024-11-22 20:06:50|73.33|73.03|73.34|73.04|73.34|73.04|73.33|73.03|4
1732306020000|2024-11-22 20:07:00|73.35|73.05|73.34|73.04|73.35|73.05|73.34|73.04|2
1732306030000|2024-11-22 20:07:10|73.35|73.05|73.26|72.96|73.35|73.05|73.26|72.96|14
1732306040000|2024-11-22 20:07:20|73.25|72.95|73.22|72.92|73.25|72.95|73.22|72.92|7
1732306070000|2024-11-22 20:07:50|73.21|72.91|73.23|72.93|73.23|72.93|73.21|72.91|3
1732306090000|2024-11-22 20:08:10|73.24|72.94|73.22|72.92|73.26|72.96|73.21|72.91|10
1732306100000|2024-11-22 20:08:20|73.21|72.91|73.22|72.92|73.22|72.92|73.21|72.91|2
1732306110000|2024-11-22 20:08:30|73.23|72.93|73.22|72.92|73.23|72.93|73.22|72.92|4
1732306120000|2024-11-22 20:08:40|73.21|72.91|73.22|72.92|73.25|72.95|73.21|72.91|7
1732306130000|2024-11-22 20:08:50|73.21|72.91|73.2|72.9|73.21|72.91|73.19|72.89|6
1732306140000|2024-11-22 20:09:00|73.21|72.91|73.24|72.94|73.33|73.03|73.21|72.91|10
1732306150000|2024-11-22 20:09:10|73.25|72.95|73.26|72.96|73.26|72.96|73.24|72.94|14
1732306160000|2024-11-22 20:09:20|73.24|72.94|73.35|73.05|73.36|73.06|73.24|72.94|13
1732306170000|2024-11-22 20:09:30|73.34|73.04|73.31|73.01|73.34|73.04|73.31|73.01|4
1732306180000|2024-11-22 20:09:40|73.25|72.95|73.27|72.97|73.3|73|73.23|72.93|12
1732306190000|2024-11-22 20:09:50|73.26|72.96|73.22|72.92|73.26|72.96|73.22|72.92|12
1732306200000|2024-11-22 20:10:00|73.23|72.93|73.26|72.96|73.26|72.96|73.22|72.92|8
1732306210000|2024-11-22 20:10:10|73.28|72.98|73.32|73.02|73.33|73.03|73.27|72.97|11
1732306220000|2024-11-22 20:10:20|73.31|73.01|73.33|73.03|73.33|73.03|73.3|73|6
1732306230000|2024-11-22 20:10:30|73.32|73.02|73.34|73.04|73.34|73.04|73.32|73.02|3
1732306240000|2024-11-22 20:10:40|73.35|73.05|73.36|73.06|73.36|73.06|73.35|73.05|2
1732306250000|2024-11-22 20:10:50|73.34|73.04|73.36|73.06|73.41|73.11|73.34|73.04|9
1732306260000|2024-11-22 20:11:00|73.37|73.07|73.35|73.05|73.39|73.09|73.35|73.05|5
1732306270000|2024-11-22 20:11:10|73.36|73.06|73.39|73.09|73.39|73.09|73.36|73.06|4
1732306280000|2024-11-22 20:11:20|73.38|73.08|73.39|73.09|73.4|73.1|73.36|73.06|10
1732306290000|2024-11-22 20:11:30|73.4|73.1|73.41|73.11|73.42|73.12|73.4|73.1|3
1732306300000|2024-11-22 20:11:40|73.4|73.1|73.39|73.09|73.4|73.1|73.39|73.09|2
1732306310000|2024-11-22 20:11:50|73.38|73.08|73.33|73.03|73.38|73.08|73.33|73.03|4
1732306320000|2024-11-22 20:12:00|73.31|73.01|73.33|73.03|73.35|73.05|73.31|73.01|5
1732306330000|2024-11-22 20:12:10|73.34|73.04|73.33|73.03|73.34|73.04|73.33|73.03|2
1732306350000|2024-11-22 20:12:30|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|3
1732306360000|2024-11-22 20:12:40|73.37|73.07|73.37|73.07|73.4|73.1|73.34|73.04|9
1732306370000|2024-11-22 20:12:50|73.38|73.08|73.35|73.05|73.38|73.08|73.35|73.05|8
1732306380000|2024-11-22 20:13:00|73.36|73.06|73.42|73.12|73.42|73.12|73.36|73.06|3
1732306400000|2024-11-22 20:13:20|73.51|73.21|73.52|73.22|73.52|73.22|73.5|73.2|5
1732306410000|2024-11-22 20:13:30|73.53|73.23|73.55|73.25|73.55|73.25|73.53|73.23|6
1732306420000|2024-11-22 20:13:40|73.56|73.26|73.61|73.31|73.61|73.31|73.56|73.26|4
1732306430000|2024-11-22 20:13:50|73.62|73.32|73.71|73.41|73.73|73.43|73.62|73.32|10
1732306440000|2024-11-22 20:14:00|73.72|73.42|73.79|73.49|73.79|73.49|73.72|73.42|11
1732306450000|2024-11-22 20:14:10|73.72|73.42|73.71|73.41|73.72|73.42|73.71|73.41|4
1732306460000|2024-11-22 20:14:20|73.7|73.4|73.62|73.32|73.7|73.4|73.59|73.29|6
1732306470000|2024-11-22 20:14:30|73.63|73.33|73.7|73.4|73.71|73.41|73.63|73.33|15
1732306480000|2024-11-22 20:14:40|73.69|73.39|73.7|73.4|73.7|73.4|73.69|73.39|2
1732306500000|2024-11-22 20:15:00|73.71|73.41|73.74|73.44|73.77|73.47|73.71|73.41|7
1732306510000|2024-11-22 20:15:10|73.73|73.43|73.73|73.43|73.73|73.43|73.72|73.42|3
1732306520000|2024-11-22 20:15:20|73.72|73.42|73.7|73.4|73.72|73.42|73.69|73.39|3
1732306530000|2024-11-22 20:15:30|73.71|73.41|73.8|73.5|73.8|73.5|73.71|73.41|14
1732306550000|2024-11-22 20:15:50|73.79|73.49|73.8|73.5|73.8|73.5|73.78|73.48|4
1732306560000|2024-11-22 20:16:00|73.79|73.49|73.73|73.43|73.79|73.49|73.72|73.42|11
1732306570000|2024-11-22 20:16:10|73.78|73.48|73.8|73.5|73.8|73.5|73.78|73.48|3
1732306580000|2024-11-22 20:16:20|73.79|73.49|73.79|73.49|73.79|73.49|73.75|73.45|5
1732306600000|2024-11-22 20:16:40|73.8|73.5|73.9|73.6|73.9|73.6|73.8|73.5|9
1732306610000|2024-11-22 20:16:50|73.91|73.61|73.93|73.63|73.94|73.64|73.91|73.61|6
1732306620000|2024-11-22 20:17:00|73.91|73.61|73.87|73.57|73.93|73.63|73.87|73.57|7
1732306630000|2024-11-22 20:17:10|73.86|73.56|73.86|73.56|73.89|73.59|73.86|73.56|15
1732306640000|2024-11-22 20:17:20|73.85|73.55|73.87|73.57|73.87|73.57|73.85|73.55|5
1732306650000|2024-11-22 20:17:30|73.88|73.58|73.85|73.55|73.88|73.58|73.85|73.55|6
1732306660000|2024-11-22 20:17:40|73.84|73.54|73.84|73.54|73.85|73.55|73.83|73.53|5
1732306670000|2024-11-22 20:17:50|73.83|73.53|73.88|73.58|73.88|73.58|73.83|73.53|3
1732306680000|2024-11-22 20:18:00|73.89|73.59|73.88|73.58|73.89|73.59|73.83|73.53|13
1732306690000|2024-11-22 20:18:10|73.89|73.59|73.86|73.56|73.89|73.59|73.85|73.55|6
1732306700000|2024-11-22 20:18:20|73.87|73.57|73.86|73.56|73.87|73.57|73.86|73.56|2
1732306710000|2024-11-22 20:18:30|73.85|73.55|73.85|73.55|73.85|73.55|73.85|73.55|1
1732306730000|2024-11-22 20:18:50|73.83|73.53|73.74|73.44|73.84|73.54|73.74|73.44|10
1732306740000|2024-11-22 20:19:00|73.75|73.45|73.71|73.41|73.76|73.46|73.71|73.41|9
1732306750000|2024-11-22 20:19:10|73.7|73.4|73.73|73.43|73.74|73.44|73.67|73.37|12
1732306760000|2024-11-22 20:19:20|73.72|73.42|73.75|73.45|73.75|73.45|73.71|73.41|6
1732306770000|2024-11-22 20:19:30|73.83|73.53|73.85|73.55|73.86|73.56|73.82|73.52|9
1732306780000|2024-11-22 20:19:40|73.84|73.54|73.85|73.55|73.85|73.55|73.83|73.53|4
1732306790000|2024-11-22 20:19:50|73.84|73.54|73.83|73.53|73.84|73.54|73.81|73.51|8
1732306800000|2024-11-22 20:20:00|73.81|73.51|73.76|73.46|73.81|73.51|73.73|73.43|7
1732306810000|2024-11-22 20:20:10|73.77|73.47|73.84|73.54|73.84|73.54|73.77|73.47|5
1732306820000|2024-11-22 20:20:20|73.83|73.53|73.9|73.6|73.91|73.61|73.83|73.53|6
1732306830000|2024-11-22 20:20:30|73.91|73.61|73.82|73.52|73.92|73.62|73.82|73.52|14
1732306840000|2024-11-22 20:20:40|73.81|73.51|73.74|73.44|73.83|73.53|73.73|73.43|7
1732306850000|2024-11-22 20:20:50|73.75|73.45|73.74|73.44|73.75|73.45|73.73|73.43|3
1732306860000|2024-11-22 20:21:00|73.75|73.45|73.84|73.54|73.84|73.54|73.74|73.44|10
1732306870000|2024-11-22 20:21:10|73.83|73.53|73.87|73.57|73.87|73.57|73.83|73.53|5
1732306880000|2024-11-22 20:21:20|73.88|73.58|73.93|73.63|73.95|73.65|73.87|73.57|12
1732306890000|2024-11-22 20:21:30|73.91|73.61|73.92|73.62|73.92|73.62|73.88|73.58|13
1732306900000|2024-11-22 20:21:40|73.91|73.61|73.94|73.64|73.94|73.64|73.91|73.61|5
1732306910000|2024-11-22 20:21:50|73.95|73.65|73.94|73.64|73.95|73.65|73.93|73.63|3
1732306920000|2024-11-22 20:22:00|73.95|73.65|73.94|73.64|73.95|73.65|73.94|73.64|2
1732306940000|2024-11-22 20:22:20|73.93|73.63|73.94|73.64|73.94|73.64|73.92|73.62|4
1732306950000|2024-11-22 20:22:30|73.93|73.63|73.94|73.64|73.94|73.64|73.93|73.63|4
1732306960000|2024-11-22 20:22:40|73.93|73.63|73.93|73.63|73.95|73.65|73.92|73.62|8
1732306970000|2024-11-22 20:22:50|73.92|73.62|73.92|73.62|73.92|73.62|73.92|73.62|1
1732306980000|2024-11-22 20:23:00|73.91|73.61|73.87|73.57|73.92|73.62|73.86|73.56|7
1732306990000|2024-11-22 20:23:10|73.85|73.55|73.86|73.56|73.86|73.56|73.85|73.55|2
1732307000000|2024-11-22 20:23:20|73.87|73.57|73.88|73.58|73.9|73.6|73.87|73.57|5
1732307010000|2024-11-22 20:23:30|73.86|73.56|73.85|73.55|73.86|73.56|73.85|73.55|2
1732307020000|2024-11-22 20:23:40|73.86|73.56|73.76|73.46|73.86|73.56|73.76|73.46|11
1732307030000|2024-11-22 20:23:50|73.75|73.45|73.73|73.43|73.75|73.45|73.73|73.43|5
1732307040000|2024-11-22 20:24:00|73.74|73.44|73.62|73.32|73.74|73.44|73.61|73.31|9
1732307050000|2024-11-22 20:24:10|73.63|73.33|73.78|73.48|73.79|73.49|73.63|73.33|11
1732307060000|2024-11-22 20:24:20|73.75|73.45|73.72|73.42|73.75|73.45|73.72|73.42|4
1732307070000|2024-11-22 20:24:30|73.71|73.41|73.72|73.42|73.72|73.42|73.7|73.4|4
1732307080000|2024-11-22 20:24:40|73.71|73.41|73.72|73.42|73.72|73.42|73.71|73.41|2
1732307090000|2024-11-22 20:24:50|73.73|73.43|73.74|73.44|73.74|73.44|73.73|73.43|2
1732307100000|2024-11-22 20:25:00|73.75|73.45|73.72|73.42|73.75|73.45|73.72|73.42|7
1732307110000|2024-11-22 20:25:10|73.73|73.43|73.8|73.5|73.83|73.53|73.73|73.43|15
1732307120000|2024-11-22 20:25:20|73.81|73.51|73.84|73.54|73.84|73.54|73.81|73.51|3
1732307130000|2024-11-22 20:25:30|73.86|73.56|73.83|73.53|73.86|73.56|73.82|73.52|8
1732307140000|2024-11-22 20:25:40|73.84|73.54|73.83|73.53|73.84|73.54|73.82|73.52|3
1732307150000|2024-11-22 20:25:50|73.82|73.52|73.76|73.46|73.82|73.52|73.74|73.44|4
1732307160000|2024-11-22 20:26:00|73.77|73.47|73.74|73.44|73.77|73.47|73.7|73.4|10
1732307170000|2024-11-22 20:26:10|73.75|73.45|73.77|73.47|73.82|73.52|73.75|73.45|11
1732307180000|2024-11-22 20:26:20|73.8|73.5|73.81|73.51|73.81|73.51|73.77|73.47|8
1732307190000|2024-11-22 20:26:30|73.82|73.52|73.85|73.55|73.86|73.56|73.82|73.52|7
1732307200000|2024-11-22 20:26:40|73.84|73.54|73.84|73.54|73.84|73.54|73.83|73.53|3
1732307210000|2024-11-22 20:26:50|73.85|73.55|73.82|73.52|73.85|73.55|73.82|73.52|5
1732307220000|2024-11-22 20:27:00|73.81|73.51|73.62|73.32|73.81|73.51|73.62|73.32|12
1732307230000|2024-11-22 20:27:10|73.61|73.31|73.61|73.31|73.61|73.31|73.6|73.3|3
1732307240000|2024-11-22 20:27:20|73.64|73.34|73.63|73.33|73.64|73.34|73.62|73.32|6
1732307260000|2024-11-22 20:27:40|73.62|73.32|73.64|73.34|73.65|73.35|73.62|73.32|5
1732307270000|2024-11-22 20:27:50|73.63|73.33|73.61|73.31|73.63|73.33|73.6|73.3|7
1732307280000|2024-11-22 20:28:00|73.59|73.29|73.52|73.22|73.61|73.31|73.5|73.2|11
1732307290000|2024-11-22 20:28:10|73.51|73.21|73.54|73.24|73.54|73.24|73.51|73.21|3
1732307300000|2024-11-22 20:28:20|73.55|73.25|73.5|73.2|73.61|73.31|73.5|73.2|12
1732307310000|2024-11-22 20:28:30|73.51|73.21|73.51|73.21|73.52|73.22|73.5|73.2|5
1732307320000|2024-11-22 20:28:40|73.52|73.22|73.53|73.23|73.55|73.25|73.52|73.22|6
1732307340000|2024-11-22 20:29:00|73.54|73.24|73.53|73.23|73.54|73.24|73.53|73.23|4
1732307350000|2024-11-22 20:29:10|73.52|73.22|73.44|73.14|73.52|73.22|73.41|73.11|13
1732307360000|2024-11-22 20:29:20|73.45|73.15|73.63|73.33|73.63|73.33|73.45|73.15|13
1732307370000|2024-11-22 20:29:30|73.64|73.34|73.73|73.43|73.73|73.43|73.64|73.34|9
1732307380000|2024-11-22 20:29:40|73.72|73.42|73.64|73.34|73.72|73.42|73.64|73.34|13
1732307390000|2024-11-22 20:29:50|73.63|73.33|73.63|73.33|73.63|73.33|73.63|73.33|1
1732307400000|2024-11-22 20:30:00|73.61|73.31|73.61|73.31|73.61|73.31|73.6|73.3|3
1732307410000|2024-11-22 20:30:10|73.62|73.32|73.65|73.35|73.67|73.37|73.62|73.32|9
1732307420000|2024-11-22 20:30:20|73.64|73.34|73.62|73.32|73.66|73.36|73.62|73.32|8
1732307430000|2024-11-22 20:30:30|73.61|73.31|73.63|73.33|73.65|73.35|73.61|73.31|8
1732307440000|2024-11-22 20:30:40|73.64|73.34|73.66|73.36|73.66|73.36|73.64|73.34|5
1732307450000|2024-11-22 20:30:50|73.64|73.34|73.63|73.33|73.65|73.35|73.62|73.32|5
1732307460000|2024-11-22 20:31:00|73.62|73.32|73.54|73.24|73.62|73.32|73.53|73.23|10
1732307470000|2024-11-22 20:31:10|73.53|73.23|73.55|73.25|73.55|73.25|73.52|73.22|8
1732307480000|2024-11-22 20:31:20|73.56|73.26|73.67|73.37|73.7|73.4|73.56|73.26|15
1732307490000|2024-11-22 20:31:30|73.66|73.36|73.63|73.33|73.66|73.36|73.63|73.33|8
1732307510000|2024-11-22 20:31:50|73.62|73.32|73.63|73.33|73.63|73.33|73.6|73.3|7
1732307520000|2024-11-22 20:32:00|73.64|73.34|73.71|73.41|73.72|73.42|73.64|73.34|7
1732307530000|2024-11-22 20:32:10|73.7|73.4|73.66|73.36|73.7|73.4|73.64|73.34|18
1732307540000|2024-11-22 20:32:20|73.67|73.37|73.64|73.34|73.69|73.39|73.64|73.34|13
1732307550000|2024-11-22 20:32:30|73.65|73.35|73.59|73.29|73.65|73.35|73.56|73.26|14
1732307560000|2024-11-22 20:32:40|73.6|73.3|73.62|73.32|73.63|73.33|73.6|73.3|10
1732307570000|2024-11-22 20:32:50|73.61|73.31|73.62|73.32|73.62|73.32|73.54|73.24|9
1732307580000|2024-11-22 20:33:00|73.63|73.33|73.53|73.23|73.63|73.33|73.53|73.23|13
1732307590000|2024-11-22 20:33:10|73.52|73.22|73.5|73.2|73.53|73.23|73.5|73.2|9
1732307600000|2024-11-22 20:33:20|73.49|73.19|73.48|73.18|73.5|73.2|73.48|73.18|4
1732307610000|2024-11-22 20:33:30|73.49|73.19|73.55|73.25|73.6|73.3|73.49|73.19|14
1732307620000|2024-11-22 20:33:40|73.56|73.26|73.63|73.33|73.63|73.33|73.56|73.26|8
1732307630000|2024-11-22 20:33:50|73.62|73.32|73.61|73.31|73.63|73.33|73.6|73.3|10
1732307640000|2024-11-22 20:34:00|73.59|73.29|73.61|73.31|73.62|73.32|73.57|73.27|12
1732307650000|2024-11-22 20:34:10|73.62|73.32|73.69|73.39|73.69|73.39|73.61|73.31|8
1732307660000|2024-11-22 20:34:20|73.72|73.42|73.73|73.43|73.74|73.44|73.71|73.41|13
1732307670000|2024-11-22 20:34:30|73.74|73.44|73.74|73.44|73.75|73.45|73.74|73.44|9
1732307680000|2024-11-22 20:34:40|73.75|73.45|73.82|73.52|73.82|73.52|73.75|73.45|9
1732307690000|2024-11-22 20:34:50|73.81|73.51|73.94|73.64|73.94|73.64|73.81|73.51|7
1732307700000|2024-11-22 20:35:00|73.99|73.69|74.02|73.72|74.03|73.73|73.99|73.69|8
1732307710000|2024-11-22 20:35:10|74.03|73.73|74.12|73.82|74.14|73.84|74.02|73.72|10
1732307720000|2024-11-22 20:35:20|74.11|73.81|74.05|73.75|74.11|73.81|74.05|73.75|3
1732307730000|2024-11-22 20:35:30|74.04|73.74|74.04|73.74|74.05|73.75|74.03|73.73|7
1732307740000|2024-11-22 20:35:40|74.03|73.73|74.08|73.78|74.08|73.78|74.03|73.73|5
1732307750000|2024-11-22 20:35:50|74.09|73.79|74.09|73.79|74.09|73.79|74.05|73.75|15
1732307760000|2024-11-22 20:36:00|74.11|73.81|74.11|73.81|74.11|73.81|74.1|73.8|3
1732307770000|2024-11-22 20:36:10|74.1|73.8|74.12|73.82|74.12|73.82|74.1|73.8|3
1732307780000|2024-11-22 20:36:20|74.1|73.8|74.12|73.82|74.12|73.82|74.1|73.8|3
1732307790000|2024-11-22 20:36:30|74.11|73.81|74.14|73.84|74.15|73.85|74.11|73.81|5
1732307800000|2024-11-22 20:36:40|74.15|73.85|74.25|73.95|74.28|73.98|74.15|73.85|11
1732307810000|2024-11-22 20:36:50|74.26|73.96|74.23|73.93|74.26|73.96|74.23|73.93|4
1732307820000|2024-11-22 20:37:00|74.24|73.94|74.23|73.93|74.25|73.95|74.23|73.93|3
1732307830000|2024-11-22 20:37:10|74.22|73.92|74.12|73.82|74.22|73.92|74.12|73.82|6
1732307840000|2024-11-22 20:37:20|74.13|73.83|74.18|73.88|74.23|73.93|74.13|73.83|10
1732307850000|2024-11-22 20:37:30|74.19|73.89|74.22|73.92|74.22|73.92|74.18|73.88|8
1732307860000|2024-11-22 20:37:40|74.26|73.96|74.3|74|74.3|74|74.25|73.95|5
1732307870000|2024-11-22 20:37:50|74.31|74.01|74.33|74.03|74.34|74.04|74.31|74.01|4
1732307880000|2024-11-22 20:38:00|74.35|74.05|74.45|74.15|74.46|74.16|74.35|74.05|12
1732307890000|2024-11-22 20:38:10|74.46|74.16|74.44|74.14|74.47|74.17|74.44|74.14|6
1732307900000|2024-11-22 20:38:20|74.45|74.15|74.46|74.16|74.46|74.16|74.44|74.14|4
1732307910000|2024-11-22 20:38:30|74.47|74.17|74.47|74.17|74.47|74.17|74.46|74.16|3
1732307920000|2024-11-22 20:38:40|74.46|74.16|74.46|74.16|74.46|74.16|74.46|74.16|1
1732307940000|2024-11-22 20:39:00|74.47|74.17|74.53|74.23|74.53|74.23|74.44|74.14|10
1732307950000|2024-11-22 20:39:10|74.54|74.24|74.55|74.25|74.56|74.26|74.53|74.23|7
1732307960000|2024-11-22 20:39:20|74.54|74.24|74.33|74.03|74.54|74.24|74.33|74.03|13
1732307970000|2024-11-22 20:39:30|74.34|74.04|74.4|74.1|74.4|74.1|74.33|74.03|6
1732307980000|2024-11-22 20:39:40|74.41|74.11|74.4|74.1|74.44|74.14|74.38|74.08|9
1732307990000|2024-11-22 20:39:50|74.41|74.11|74.41|74.11|74.41|74.11|74.37|74.07|7
1732308000000|2024-11-22 20:40:00|74.43|74.13|74.44|74.14|74.45|74.15|74.42|74.12|9
1732308010000|2024-11-22 20:40:10|74.43|74.13|74.44|74.14|74.44|74.14|74.42|74.12|6
1732308020000|2024-11-22 20:40:20|74.43|74.13|74.35|74.05|74.44|74.14|74.35|74.05|10
1732308030000|2024-11-22 20:40:30|74.43|74.13|74.41|74.11|74.43|74.13|74.35|74.05|16
1732308040000|2024-11-22 20:40:40|74.42|74.12|74.43|74.13|74.43|74.13|74.42|74.12|2
1732308050000|2024-11-22 20:40:50|74.46|74.16|74.45|74.15|74.46|74.16|74.44|74.14|4
1732308060000|2024-11-22 20:41:00|74.43|74.13|74.47|74.17|74.51|74.21|74.43|74.13|12
1732308070000|2024-11-22 20:41:10|74.45|74.15|74.46|74.16|74.46|74.16|74.42|74.12|8
1732308080000|2024-11-22 20:41:20|74.47|74.17|74.34|74.04|74.47|74.17|74.33|74.03|10
1732308090000|2024-11-22 20:41:30|74.33|74.03|74.42|74.12|74.44|74.14|74.33|74.03|6
1732308100000|2024-11-22 20:41:40|74.43|74.13|74.41|74.11|74.43|74.13|74.41|74.11|5
1732308110000|2024-11-22 20:41:50|74.42|74.12|74.4|74.1|74.42|74.12|74.34|74.04|10
1732308120000|2024-11-22 20:42:00|74.39|74.09|74.42|74.12|74.43|74.13|74.38|74.08|9
1732308130000|2024-11-22 20:42:10|74.43|74.13|74.44|74.14|74.49|74.19|74.43|74.13|12
1732308140000|2024-11-22 20:42:20|74.45|74.15|74.46|74.16|74.47|74.17|74.45|74.15|5
1732308150000|2024-11-22 20:42:30|74.44|74.14|74.43|74.13|74.45|74.15|74.42|74.12|5
1732308160000|2024-11-22 20:42:40|74.42|74.12|74.41|74.11|74.42|74.12|74.4|74.1|11
1732308170000|2024-11-22 20:42:50|74.45|74.15|74.47|74.17|74.48|74.18|74.45|74.15|6
1732308180000|2024-11-22 20:43:00|74.48|74.18|74.54|74.24|74.55|74.25|74.48|74.18|7
1732308190000|2024-11-22 20:43:10|74.53|74.23|74.66|74.36|74.67|74.37|74.46|74.16|13
1732308200000|2024-11-22 20:43:20|74.62|74.32|74.63|74.33|74.63|74.33|74.62|74.32|2
1732308210000|2024-11-22 20:43:30|74.64|74.34|74.74|74.44|74.74|74.44|74.64|74.34|8
1732308220000|2024-11-22 20:43:40|74.73|74.43|74.72|74.42|74.73|74.43|74.72|74.42|4
1732308230000|2024-11-22 20:43:50|74.74|74.44|74.73|74.43|74.74|74.44|74.73|74.43|2
1732308240000|2024-11-22 20:44:00|74.72|74.42|74.73|74.43|74.73|74.43|74.72|74.42|4
1732308250000|2024-11-22 20:44:10|74.74|74.44|74.76|74.46|74.77|74.47|74.73|74.43|10
1732308260000|2024-11-22 20:44:20|74.74|74.44|74.76|74.46|74.78|74.48|74.74|74.44|8
1732308270000|2024-11-22 20:44:30|74.77|74.47|74.96|74.66|74.97|74.67|74.76|74.46|21
1732308280000|2024-11-22 20:44:40|74.95|74.65|74.96|74.66|74.96|74.66|74.94|74.64|4
1732308290000|2024-11-22 20:44:50|74.94|74.64|74.94|74.64|74.95|74.65|74.94|74.64|3
1732308300000|2024-11-22 20:45:00|74.82|74.52|74.77|74.47|74.82|74.52|74.76|74.46|9
1732308310000|2024-11-22 20:45:10|74.76|74.46|74.79|74.49|74.79|74.49|74.75|74.45|8
1732308320000|2024-11-22 20:45:20|74.77|74.47|74.71|74.41|74.77|74.47|74.71|74.41|6
1732308330000|2024-11-22 20:45:30|74.72|74.42|74.71|74.41|74.73|74.43|74.71|74.41|4
1732308340000|2024-11-22 20:45:40|74.72|74.42|74.71|74.41|74.72|74.42|74.7|74.4|4
1732308350000|2024-11-22 20:45:50|74.7|74.4|74.71|74.41|74.71|74.41|74.7|74.4|2
1732308360000|2024-11-22 20:46:00|74.73|74.43|74.53|74.23|74.73|74.43|74.52|74.22|16
1732308370000|2024-11-22 20:46:10|74.52|74.22|74.54|74.24|74.54|74.24|74.51|74.21|3
1732308380000|2024-11-22 20:46:20|74.56|74.26|74.51|74.21|74.56|74.26|74.51|74.21|5
1732308390000|2024-11-22 20:46:30|74.5|74.2|74.45|74.15|74.5|74.2|74.45|74.15|4
1732308400000|2024-11-22 20:46:40|74.43|74.13|74.41|74.11|74.43|74.13|74.4|74.1|5
1732308410000|2024-11-22 20:46:50|74.42|74.12|74.45|74.15|74.45|74.15|74.42|74.12|2
1732308420000|2024-11-22 20:47:00|74.47|74.17|74.51|74.21|74.51|74.21|74.47|74.17|6
1732308430000|2024-11-22 20:47:10|74.52|74.22|74.52|74.22|74.53|74.23|74.52|74.22|3
1732308440000|2024-11-22 20:47:20|74.51|74.21|74.45|74.15|74.51|74.21|74.44|74.14|4
1732308450000|2024-11-22 20:47:30|74.43|74.13|74.52|74.22|74.53|74.23|74.43|74.13|5
1732308460000|2024-11-22 20:47:40|74.5|74.2|74.39|74.09|74.5|74.2|74.39|74.09|8
1732308470000|2024-11-22 20:47:50|74.38|74.08|74.34|74.04|74.38|74.08|74.32|74.02|6
1732308480000|2024-11-22 20:48:00|74.36|74.06|74.31|74.01|74.36|74.06|74.3|74|5
1732308490000|2024-11-22 20:48:10|74.33|74.03|74.29|73.99|74.33|74.03|74.29|73.99|5
1732308500000|2024-11-22 20:48:20|74.3|74|74.33|74.03|74.33|74.03|74.29|73.99|5
1732308510000|2024-11-22 20:48:30|74.34|74.04|74.34|74.04|74.34|74.04|74.32|74.02|5
1732308520000|2024-11-22 20:48:40|74.38|74.08|74.43|74.13|74.43|74.13|74.37|74.07|7
1732308530000|2024-11-22 20:48:50|74.45|74.15|74.42|74.12|74.46|74.16|74.42|74.12|5
1732308540000|2024-11-22 20:49:00|74.41|74.11|74.39|74.09|74.41|74.11|74.39|74.09|2
1732308550000|2024-11-22 20:49:10|74.37|74.07|74.36|74.06|74.37|74.07|74.35|74.05|3
1732308560000|2024-11-22 20:49:20|74.35|74.05|74.31|74.01|74.35|74.05|74.31|74.01|3
1732308570000|2024-11-22 20:49:30|74.3|74|74.32|74.02|74.32|74.02|74.28|73.98|6
1732308580000|2024-11-22 20:49:40|74.35|74.05|74.33|74.03|74.35|74.05|74.33|74.03|3
1732308590000|2024-11-22 20:49:50|74.34|74.04|74.33|74.03|74.34|74.04|74.33|74.03|2
1732308600000|2024-11-22 20:50:00|74.32|74.02|74.21|73.91|74.33|74.03|74.21|73.91|6
1732308610000|2024-11-22 20:50:10|74.27|73.97|74.48|74.18|74.48|74.18|74.27|73.97|6
1732308620000|2024-11-22 20:50:20|74.46|74.16|74.39|74.09|74.46|74.16|74.36|74.06|9
1732308630000|2024-11-22 20:50:30|74.37|74.07|74.33|74.03|74.39|74.09|74.33|74.03|4
1732308640000|2024-11-22 20:50:40|74.32|74.02|74.31|74.01|74.32|74.02|74.3|74|4
1732308650000|2024-11-22 20:50:50|74.33|74.03|74.3|74|74.34|74.04|74.3|74|5
1732308660000|2024-11-22 20:51:00|74.31|74.01|74.19|73.89|74.31|74.01|74.19|73.89|12
1732308670000|2024-11-22 20:51:10|74.18|73.88|74.2|73.9|74.2|73.9|74.17|73.87|3
1732308680000|2024-11-22 20:51:20|74.21|73.91|74.22|73.92|74.22|73.92|74.2|73.9|5
1732308690000|2024-11-22 20:51:30|74.21|73.91|74.16|73.86|74.21|73.91|74.16|73.86|6
1732308700000|2024-11-22 20:51:40|74.24|73.94|74.27|73.97|74.27|73.97|74.21|73.91|7
1732308710000|2024-11-22 20:51:50|74.28|73.98|74.28|73.98|74.28|73.98|74.28|73.98|1
1732308720000|2024-11-22 20:52:00|74.29|73.99|74.3|74|74.3|74|74.29|73.99|2
1732308730000|2024-11-22 20:52:10|74.31|74.01|74.28|73.98|74.31|74.01|74.27|73.97|4
1732308740000|2024-11-22 20:52:20|74.32|74.02|74.36|74.06|74.37|74.07|74.32|74.02|3
1732308750000|2024-11-22 20:52:30|74.35|74.05|74.32|74.02|74.35|74.05|74.27|73.97|8
1732308760000|2024-11-22 20:52:40|74.31|74.01|74.35|74.05|74.35|74.05|74.31|74.01|3
1732308770000|2024-11-22 20:52:50|74.37|74.07|74.34|74.04|74.37|74.07|74.34|74.04|4
1732308780000|2024-11-22 20:53:00|74.33|74.03|74.3|74|74.33|74.03|74.29|73.99|8
1732308790000|2024-11-22 20:53:10|74.31|74.01|74.25|73.95|74.31|74.01|74.24|73.94|4
1732308800000|2024-11-22 20:53:20|74.24|73.94|74.24|73.94|74.24|73.94|74.24|73.94|1
1732308810000|2024-11-22 20:53:30|74.25|73.95|74.24|73.94|74.25|73.95|74.24|73.94|2
1732308820000|2024-11-22 20:53:40|74.26|73.96|74.29|73.99|74.29|73.99|74.26|73.96|3
1732308830000|2024-11-22 20:53:50|74.28|73.98|74.3|74|74.31|74.01|74.28|73.98|4
1732308840000|2024-11-22 20:54:00|74.29|73.99|74.26|73.96|74.32|74.02|74.25|73.95|8
1732308850000|2024-11-22 20:54:10|74.44|74.14|74.42|74.12|74.45|74.15|74.42|74.12|6
1732308860000|2024-11-22 20:54:20|74.4|74.1|74.36|74.06|74.4|74.1|74.36|74.06|5
1732308870000|2024-11-22 20:54:30|74.35|74.05|74.35|74.05|74.36|74.06|74.33|74.03|4
1732308880000|2024-11-22 20:54:40|74.34|74.04|74.35|74.05|74.36|74.06|74.34|74.04|4
1732308890000|2024-11-22 20:54:50|74.36|74.06|74.26|73.96|74.36|74.06|74.23|73.93|9
1732308900000|2024-11-22 20:55:00|74.25|73.95|74.31|74.01|74.31|74.01|74.25|73.95|4
1732308910000|2024-11-22 20:55:10|74.3|74|74.3|74|74.32|74.02|74.29|73.99|6
1732308920000|2024-11-22 20:55:20|74.28|73.98|74.3|74|74.3|74|74.25|73.95|7
1732308930000|2024-11-22 20:55:30|74.33|74.03|74.27|73.97|74.33|74.03|74.27|73.97|5
1732308940000|2024-11-22 20:55:40|74.26|73.96|74.29|73.99|74.29|73.99|74.26|73.96|2
1732308950000|2024-11-22 20:55:50|74.3|74|74.29|73.99|74.35|74.05|74.29|73.99|8
1732308960000|2024-11-22 20:56:00|74.33|74.03|74.29|73.99|74.33|74.03|74.29|73.99|6
1732308970000|2024-11-22 20:56:10|74.3|74|74.32|74.02|74.32|74.02|74.29|73.99|5
1732308980000|2024-11-22 20:56:20|74.31|74.01|74.31|74.01|74.34|74.04|74.31|74.01|4
1732308990000|2024-11-22 20:56:30|74.33|74.03|74.32|74.02|74.33|74.03|74.32|74.02|2
1732309000000|2024-11-22 20:56:40|74.31|74.01|74.33|74.03|74.33|74.03|74.31|74.01|2
1732309010000|2024-11-22 20:56:50|74.35|74.05|74.35|74.05|74.36|74.06|74.35|74.05|3
1732309020000|2024-11-22 20:57:00|74.36|74.06|74.4|74.1|74.4|74.1|74.36|74.06|3
1732309030000|2024-11-22 20:57:10|74.38|74.08|74.35|74.05|74.38|74.08|74.35|74.05|3
1732309040000|2024-11-22 20:57:20|74.36|74.06|74.36|74.06|74.36|74.06|74.36|74.06|1
1732309050000|2024-11-22 20:57:30|74.37|74.07|74.37|74.07|74.37|74.07|74.37|74.07|1
1732309060000|2024-11-22 20:57:40|74.36|74.06|74.28|73.98|74.36|74.06|74.28|73.98|6
1732309070000|2024-11-22 20:57:50|74.23|73.93|74.23|73.93|74.23|73.93|74.23|73.93|1
1732309080000|2024-11-22 20:58:00|74.21|73.91|74.09|73.79|74.21|73.91|74.08|73.78|9
1732309090000|2024-11-22 20:58:10|74.08|73.78|74.09|73.79|74.09|73.79|74.08|73.78|2
1732309100000|2024-11-22 20:58:20|74.06|73.76|74.03|73.73|74.06|73.76|74.03|73.73|2
1732309110000|2024-11-22 20:58:30|74.04|73.74|74.03|73.73|74.04|73.74|74.03|73.73|2
1732309120000|2024-11-22 20:58:40|74.06|73.76|74.08|73.78|74.09|73.79|74.06|73.76|9
1732309130000|2024-11-22 20:58:50|74.1|73.8|74.1|73.8|74.11|73.81|74.09|73.79|5
1732309140000|2024-11-22 20:59:00|74.09|73.79|74.12|73.82|74.14|73.84|74.06|73.76|6
1732309160000|2024-11-22 20:59:20|74.13|73.83|74.2|73.9|74.2|73.9|74.13|73.83|3
1732309170000|2024-11-22 20:59:30|74.21|73.91|74.19|73.89|74.21|73.91|74.18|73.88|5
1732309180000|2024-11-22 20:59:40|74.22|73.92|74.22|73.92|74.23|73.93|74.22|73.92|3
1732309190000|2024-11-22 20:59:50|74.21|73.91|74.23|73.93|74.23|73.93|74.21|73.91|5
1732309200000|2024-11-22 21:00:00|74.22|73.92|74.17|73.87|74.25|73.95|74.15|73.85|12
1732309210000|2024-11-22 21:00:10|74.18|73.88|74.2|73.9|74.22|73.92|74.18|73.88|8
1732309220000|2024-11-22 21:00:20|74.25|73.95|74.25|73.95|74.25|73.95|74.25|73.95|1
1732309230000|2024-11-22 21:00:30|74.24|73.94|74.21|73.91|74.27|73.97|74.21|73.91|7
1732309240000|2024-11-22 21:00:40|74.2|73.9|74.22|73.92|74.23|73.93|74.2|73.9|5
1732309250000|2024-11-22 21:00:50|74.24|73.94|74.16|73.86|74.24|73.94|74.16|73.86|8
1732309260000|2024-11-22 21:01:00|74.15|73.85|74.15|73.85|74.15|73.85|74.13|73.83|4
1732309270000|2024-11-22 21:01:10|74.14|73.84|74.12|73.82|74.14|73.84|74.12|73.82|2
1732309280000|2024-11-22 21:01:20|74.1|73.8|74.13|73.83|74.13|73.83|74.06|73.76|13
1732309300000|2024-11-22 21:01:40|74.12|73.82|74.06|73.76|74.12|73.82|74.06|73.76|13
1732309310000|2024-11-22 21:01:50|74.05|73.75|74.01|73.71|74.05|73.75|74.01|73.71|11
1732309320000|2024-11-22 21:02:00|74|73.7|73.92|73.62|74.01|73.71|73.9|73.6|15
1732309330000|2024-11-22 21:02:10|73.93|73.63|73.98|73.68|73.98|73.68|73.93|73.63|7
1732309340000|2024-11-22 21:02:20|73.97|73.67|74.03|73.73|74.03|73.73|73.97|73.67|11
1732309350000|2024-11-22 21:02:30|74.05|73.75|74.07|73.77|74.08|73.78|74.05|73.75|14
1732309360000|2024-11-22 21:02:40|74.08|73.78|74.05|73.75|74.08|73.78|74.05|73.75|8
1732309370000|2024-11-22 21:02:50|74.06|73.76|74.11|73.81|74.11|73.81|74.06|73.76|16
1732309380000|2024-11-22 21:03:00|74.12|73.82|74.18|73.88|74.18|73.88|74.1|73.8|20
1732309390000|2024-11-22 21:03:10|74.19|73.89|74.33|74.03|74.35|74.05|74.18|73.88|16
1732309400000|2024-11-22 21:03:20|74.34|74.04|74.34|74.04|74.39|74.09|74.33|74.03|17
1732309410000|2024-11-22 21:03:30|74.33|74.03|74.32|74.02|74.33|74.03|74.3|74|14
1732309420000|2024-11-22 21:03:40|74.33|74.03|74.23|73.93|74.33|74.03|74.23|73.93|12
1732309430000|2024-11-22 21:03:50|74.21|73.91|74.23|73.93|74.23|73.93|74.2|73.9|10
1732309440000|2024-11-22 21:04:00|74.22|73.92|74.21|73.91|74.24|73.94|74.18|73.88|12
1732309450000|2024-11-22 21:04:10|74.22|73.92|74.2|73.9|74.23|73.93|74.2|73.9|11
1732309460000|2024-11-22 21:04:20|74.19|73.89|74|73.7|74.19|73.89|73.99|73.69|18
1732309470000|2024-11-22 21:04:30|74.02|73.72|74.06|73.76|74.07|73.77|73.99|73.69|10
1732309480000|2024-11-22 21:04:40|74.07|73.77|74.08|73.78|74.09|73.79|74.05|73.75|15
1732309490000|2024-11-22 21:04:50|74.09|73.79|74.1|73.8|74.11|73.81|74.08|73.78|13
1732309500000|2024-11-22 21:05:00|74.09|73.79|74.17|73.87|74.22|73.92|74.06|73.76|16
1732309510000|2024-11-22 21:05:10|74.15|73.85|74.18|73.88|74.2|73.9|74.14|73.84|18
1732309520000|2024-11-22 21:05:20|74.19|73.89|74.19|73.89|74.2|73.9|74.18|73.88|17
1732309530000|2024-11-22 21:05:30|74.18|73.88|74.2|73.9|74.21|73.91|74.17|73.87|18
1732309540000|2024-11-22 21:05:40|74.21|73.91|74.2|73.9|74.21|73.91|74.19|73.89|12
1732309550000|2024-11-22 21:05:50|74.17|73.87|74.17|73.87|74.19|73.89|74.12|73.82|12
1732309560000|2024-11-22 21:06:00|74.18|73.88|74.2|73.9|74.2|73.9|74.15|73.85|9
1732309570000|2024-11-22 21:06:10|74.19|73.89|74.21|73.91|74.21|73.91|74.17|73.87|15
1732309580000|2024-11-22 21:06:20|74.2|73.9|74.19|73.89|74.21|73.91|74.17|73.87|14
1732309590000|2024-11-22 21:06:30|74.2|73.9|74.21|73.91|74.29|73.99|74.2|73.9|15
1732309600000|2024-11-22 21:06:40|74.2|73.9|74.27|73.97|74.29|73.99|74.2|73.9|11
1732309610000|2024-11-22 21:06:50|74.26|73.96|74.19|73.89|74.26|73.96|74.18|73.88|11
1732309620000|2024-11-22 21:07:00|74.2|73.9|74.23|73.93|74.24|73.94|74.2|73.9|11
1732309630000|2024-11-22 21:07:10|74.22|73.92|74.23|73.93|74.24|73.94|74.21|73.91|10
1732309640000|2024-11-22 21:07:20|74.22|73.92|74.21|73.91|74.23|73.93|74.2|73.9|13
1732309650000|2024-11-22 21:07:30|74.2|73.9|74.17|73.87|74.22|73.92|74.15|73.85|13
1732309660000|2024-11-22 21:07:40|74.18|73.88|74.22|73.92|74.22|73.92|74.18|73.88|14
1732309670000|2024-11-22 21:07:50|74.21|73.91|74.22|73.92|74.22|73.92|74.18|73.88|14
1732309680000|2024-11-22 21:08:00|74.21|73.91|74.19|73.89|74.21|73.91|74.19|73.89|15
1732309690000|2024-11-22 21:08:10|74.2|73.9|74.19|73.89|74.21|73.91|74.19|73.89|13
1732309700000|2024-11-22 21:08:20|74.17|73.87|74.16|73.86|74.18|73.88|74.15|73.85|14
1732309710000|2024-11-22 21:08:30|74.15|73.85|74.13|73.83|74.15|73.85|74.13|73.83|5
1732309720000|2024-11-22 21:08:40|74.12|73.82|74.16|73.86|74.17|73.87|74.12|73.82|12
1732309730000|2024-11-22 21:08:50|74.17|73.87|74.21|73.91|74.21|73.91|74.14|73.84|15
1732309740000|2024-11-22 21:09:00|74.19|73.89|74.1|73.8|74.21|73.91|73.99|73.69|20
1732309750000|2024-11-22 21:09:10|74.14|73.84|74.17|73.87|74.18|73.88|74.08|73.78|23
1732309760000|2024-11-22 21:09:20|74.18|73.88|74.22|73.92|74.22|73.92|74.18|73.88|8
1732277090000|2024-11-22 12:04:50|70.56|70.26|70.57|70.27|70.57|70.27|70.56|70.26|2
1732277100000|2024-11-22 12:05:00|70.58|70.28|70.59|70.29|70.62|70.32|70.58|70.28|12
1732277110000|2024-11-22 12:05:10|70.61|70.31|70.65|70.35|70.65|70.35|70.61|70.31|3
1732277120000|2024-11-22 12:05:20|70.64|70.34|70.64|70.34|70.68|70.38|70.63|70.33|13
1732277130000|2024-11-22 12:05:30|70.66|70.36|70.7|70.4|70.71|70.41|70.66|70.36|8
1732277140000|2024-11-22 12:05:40|70.71|70.41|70.8|70.5|70.8|70.5|70.71|70.41|9
1732277150000|2024-11-22 12:05:50|70.84|70.54|70.8|70.5|70.84|70.54|70.79|70.49|6
1732277160000|2024-11-22 12:06:00|70.81|70.51|70.86|70.56|70.87|70.57|70.81|70.51|16
1732277170000|2024-11-22 12:06:10|70.87|70.57|70.85|70.55|70.9|70.6|70.85|70.55|9
1732277180000|2024-11-22 12:06:20|70.86|70.56|70.85|70.55|70.88|70.58|70.85|70.55|10
1732277190000|2024-11-22 12:06:30|70.83|70.53|70.81|70.51|70.83|70.53|70.8|70.5|7
1732277200000|2024-11-22 12:06:40|70.82|70.52|70.8|70.5|70.83|70.53|70.8|70.5|4
1732277210000|2024-11-22 12:06:50|70.81|70.51|70.82|70.52|70.83|70.53|70.8|70.5|7
1732277220000|2024-11-22 12:07:00|70.84|70.54|70.91|70.61|70.92|70.62|70.84|70.54|8
1732277230000|2024-11-22 12:07:10|70.89|70.59|70.9|70.6|70.9|70.6|70.88|70.58|6
1732277240000|2024-11-22 12:07:20|70.95|70.65|70.97|70.67|71.01|70.71|70.95|70.65|9
1732277250000|2024-11-22 12:07:30|70.99|70.69|71.01|70.71|71.03|70.73|70.99|70.69|5
1732277260000|2024-11-22 12:07:40|71.02|70.72|71.07|70.77|71.08|70.78|71.01|70.71|6
1732277270000|2024-11-22 12:07:50|71.13|70.83|71.12|70.82|71.13|70.83|71.1|70.8|12
1732277280000|2024-11-22 12:08:00|71.1|70.8|71.08|70.78|71.14|70.84|71.04|70.74|13
1732277290000|2024-11-22 12:08:10|71.09|70.79|71.14|70.84|71.14|70.84|71.09|70.79|5
1732277300000|2024-11-22 12:08:20|71.19|70.89|71.13|70.83|71.2|70.9|71.13|70.83|8
1732277310000|2024-11-22 12:08:30|71.14|70.84|71.09|70.79|71.14|70.84|71.09|70.79|11
1732277320000|2024-11-22 12:08:40|71.08|70.78|71.04|70.74|71.09|70.79|71.02|70.72|7
1732277330000|2024-11-22 12:08:50|71.03|70.73|71.07|70.77|71.1|70.8|71.03|70.73|6
1732277340000|2024-11-22 12:09:00|71.09|70.79|71.08|70.78|71.14|70.84|71.08|70.78|12
1732277350000|2024-11-22 12:09:10|71.13|70.83|71.19|70.89|71.19|70.89|71.11|70.81|6
1732277360000|2024-11-22 12:09:20|71.18|70.88|71.2|70.9|71.2|70.9|71.17|70.87|4
1732277370000|2024-11-22 12:09:30|71.22|70.92|71.17|70.87|71.22|70.92|71.17|70.87|8
1732277380000|2024-11-22 12:09:40|71.15|70.85|71.13|70.83|71.15|70.85|71.12|70.82|8
1732277390000|2024-11-22 12:09:50|71.14|70.84|71.12|70.82|71.14|70.84|71.11|70.81|5
1732277400000|2024-11-22 12:10:00|71.11|70.81|71.14|70.84|71.14|70.84|71.11|70.81|3
1732277410000|2024-11-22 12:10:10|71.15|70.85|71.19|70.89|71.2|70.9|71.15|70.85|3
1732277420000|2024-11-22 12:10:20|71.18|70.88|71.17|70.87|71.18|70.88|71.15|70.85|8
1732277430000|2024-11-22 12:10:30|71.15|70.85|71.14|70.84|71.15|70.85|71.13|70.83|4
1732277440000|2024-11-22 12:10:40|71.13|70.83|71.18|70.88|71.18|70.88|71.12|70.82|6
1732277450000|2024-11-22 12:10:50|71.19|70.89|71.08|70.78|71.19|70.89|71.08|70.78|8
1732277460000|2024-11-22 12:11:00|71.1|70.8|71.09|70.79|71.11|70.81|71.09|70.79|4
1732277470000|2024-11-22 12:11:10|71.1|70.8|71.08|70.78|71.1|70.8|71.08|70.78|3
1732277480000|2024-11-22 12:11:20|71.06|70.76|71.05|70.75|71.08|70.78|71.01|70.71|10
1732277490000|2024-11-22 12:11:30|71.04|70.74|71.09|70.79|71.09|70.79|71.04|70.74|5
1732277500000|2024-11-22 12:11:40|71.1|70.8|71.05|70.75|71.11|70.81|71.05|70.75|10
1732277510000|2024-11-22 12:11:50|71.06|70.76|71.1|70.8|71.1|70.8|71.05|70.75|9
1732277520000|2024-11-22 12:12:00|71.09|70.79|71.17|70.87|71.17|70.87|71.09|70.79|8
1732277530000|2024-11-22 12:12:10|71.16|70.86|71.16|70.86|71.18|70.88|71.13|70.83|12
1732277540000|2024-11-22 12:12:20|71.17|70.87|71.18|70.88|71.18|70.88|71.17|70.87|2
1732277680000|2024-11-22 12:14:40|71.03|70.73|71.03|70.73|71.03|70.73|71.03|70.73|1
1732277690000|2024-11-22 12:14:50|71.06|70.76|71.1|70.8|71.11|70.81|71.06|70.76|5
1732277700000|2024-11-22 12:15:00|71.11|70.81|71.08|70.78|71.11|70.81|71.06|70.76|5
1732277710000|2024-11-22 12:15:10|71.09|70.79|71.18|70.88|71.19|70.89|71.09|70.79|11
1732277720000|2024-11-22 12:15:20|71.2|70.9|71.21|70.91|71.23|70.93|71.2|70.9|4
1732277730000|2024-11-22 12:15:30|71.23|70.93|71.22|70.92|71.24|70.94|71.22|70.92|6
1732277740000|2024-11-22 12:15:40|71.21|70.91|71.26|70.96|71.26|70.96|71.21|70.91|4
1732277750000|2024-11-22 12:15:50|71.25|70.95|71.25|70.95|71.25|70.95|71.23|70.93|7
1732277760000|2024-11-22 12:16:00|71.24|70.94|71.25|70.95|71.26|70.96|71.24|70.94|6
1732277770000|2024-11-22 12:16:10|71.24|70.94|71.23|70.93|71.25|70.95|71.18|70.88|10
1732277780000|2024-11-22 12:16:20|71.25|70.95|71.29|70.99|71.29|70.99|71.25|70.95|3
1732277790000|2024-11-22 12:16:30|71.33|71.03|71.3|71|71.33|71.03|71.3|71|6
1732277800000|2024-11-22 12:16:40|71.29|70.99|71.29|70.99|71.31|71.01|71.28|70.98|9
1732277810000|2024-11-22 12:16:50|71.28|70.98|71.21|70.91|71.28|70.98|71.21|70.91|9
1732277820000|2024-11-22 12:17:00|71.22|70.92|71.22|70.92|71.22|70.92|71.21|70.91|5
1732277830000|2024-11-22 12:17:10|71.24|70.94|71.21|70.91|71.24|70.94|71.21|70.91|3
1732277840000|2024-11-22 12:17:20|71.2|70.9|71.11|70.81|71.2|70.9|71.11|70.81|10
1732277850000|2024-11-22 12:17:30|71.12|70.82|71.16|70.86|71.16|70.86|71.12|70.82|4
1732277860000|2024-11-22 12:17:40|71.17|70.87|71.17|70.87|71.18|70.88|71.17|70.87|3
1732277870000|2024-11-22 12:17:50|71.18|70.88|71.18|70.88|71.22|70.92|71.18|70.88|8
1732277880000|2024-11-22 12:18:00|71.16|70.86|71.14|70.84|71.16|70.86|71.12|70.82|6
1732277890000|2024-11-22 12:18:10|71.15|70.85|71.18|70.88|71.2|70.9|71.15|70.85|5
1732277900000|2024-11-22 12:18:20|71.22|70.92|71.21|70.91|71.22|70.92|71.2|70.9|4
1732277910000|2024-11-22 12:18:30|71.22|70.92|71.22|70.92|71.22|70.92|71.22|70.92|1
1732277920000|2024-11-22 12:18:40|71.23|70.93|71.27|70.97|71.27|70.97|71.23|70.93|2
1732277930000|2024-11-22 12:18:50|71.33|71.03|71.31|71.01|71.33|71.03|71.31|71.01|4
1732277940000|2024-11-22 12:19:00|71.26|70.96|71.28|70.98|71.28|70.98|71.24|70.94|10
1732277950000|2024-11-22 12:19:10|71.31|71.01|71.33|71.03|71.34|71.04|71.31|71.01|3
1732277960000|2024-11-22 12:19:20|71.34|71.04|71.41|71.11|71.42|71.12|71.34|71.04|5
1732277970000|2024-11-22 12:19:30|71.43|71.13|71.49|71.19|71.49|71.19|71.43|71.13|4
1732277980000|2024-11-22 12:19:40|71.55|71.25|71.59|71.29|71.59|71.29|71.55|71.25|6
1732277990000|2024-11-22 12:19:50|71.61|71.31|71.58|71.28|71.61|71.31|71.56|71.26|9
1732278000000|2024-11-22 12:20:00|71.61|71.31|71.63|71.33|71.63|71.33|71.61|71.31|3
1732278010000|2024-11-22 12:20:10|71.64|71.34|71.57|71.27|71.64|71.34|71.54|71.24|12
1732278020000|2024-11-22 12:20:20|71.56|71.26|71.36|71.06|71.56|71.26|71.36|71.06|14
1732278030000|2024-11-22 12:20:30|71.31|71.01|71.27|70.97|71.34|71.04|71.27|70.97|13
1732278040000|2024-11-22 12:20:40|71.26|70.96|71.3|71|71.32|71.02|71.26|70.96|7
1732278050000|2024-11-22 12:20:50|71.31|71.01|71.31|71.01|71.36|71.06|71.31|71.01|8
1732278060000|2024-11-22 12:21:00|71.32|71.02|71.33|71.03|71.33|71.03|71.29|70.99|5
1732278070000|2024-11-22 12:21:10|71.32|71.02|71.25|70.95|71.33|71.03|71.25|70.95|10
1732278080000|2024-11-22 12:21:20|71.26|70.96|71.2|70.9|71.28|70.98|71.2|70.9|12
1732278090000|2024-11-22 12:21:30|71.19|70.89|71.08|70.78|71.19|70.89|71.07|70.77|12
1732278100000|2024-11-22 12:21:40|71.07|70.77|71.07|70.77|71.07|70.77|70.98|70.68|12
1732278110000|2024-11-22 12:21:50|71.11|70.81|71.17|70.87|71.17|70.87|71.1|70.8|7
1732278120000|2024-11-22 12:22:00|71.2|70.9|71.31|71.01|71.32|71.02|71.2|70.9|12
1732278130000|2024-11-22 12:22:10|71.28|70.98|71.23|70.93|71.28|70.98|71.23|70.93|6
1732278140000|2024-11-22 12:22:20|71.27|70.97|71.21|70.91|71.27|70.97|71.21|70.91|9
1732278150000|2024-11-22 12:22:30|71.19|70.89|71.14|70.84|71.19|70.89|71.14|70.84|5
1732278160000|2024-11-22 12:22:40|71.15|70.85|71.2|70.9|71.21|70.91|71.15|70.85|5
1732278170000|2024-11-22 12:22:50|71.19|70.89|71.22|70.92|71.22|70.92|71.19|70.89|3
1732278180000|2024-11-22 12:23:00|71.24|70.94|71.27|70.97|71.28|70.98|71.24|70.94|4
1732278190000|2024-11-22 12:23:10|71.28|70.98|71.3|71|71.3|71|71.28|70.98|4
1732278200000|2024-11-22 12:23:20|71.32|71.02|71.32|71.02|71.32|71.02|71.29|70.99|9
1732278210000|2024-11-22 12:23:30|71.3|71|71.27|70.97|71.31|71.01|71.27|70.97|5
1732278220000|2024-11-22 12:23:40|71.25|70.95|71.41|71.11|71.41|71.11|71.24|70.94|6
1732278230000|2024-11-22 12:23:50|71.43|71.13|71.42|71.12|71.43|71.13|71.35|71.05|8
1732278240000|2024-11-22 12:24:00|71.4|71.1|71.38|71.08|71.4|71.1|71.35|71.05|15
1732278250000|2024-11-22 12:24:10|71.39|71.09|71.37|71.07|71.42|71.12|71.37|71.07|8
1732278260000|2024-11-22 12:24:20|71.39|71.09|71.49|71.19|71.49|71.19|71.39|71.09|6
1732278270000|2024-11-22 12:24:30|71.48|71.18|71.41|71.11|71.48|71.18|71.41|71.11|6
1732278280000|2024-11-22 12:24:40|71.4|71.1|71.43|71.13|71.43|71.13|71.4|71.1|2
1732278290000|2024-11-22 12:24:50|71.42|71.12|71.41|71.11|71.42|71.12|71.37|71.07|5
1732278300000|2024-11-22 12:25:00|71.45|71.15|71.53|71.23|71.53|71.23|71.45|71.15|4
1732278310000|2024-11-22 12:25:10|71.52|71.22|71.52|71.22|71.53|71.23|71.52|71.22|3
1732278320000|2024-11-22 12:25:20|71.5|71.2|71.4|71.1|71.5|71.2|71.4|71.1|11
1732278330000|2024-11-22 12:25:30|71.41|71.11|71.4|71.1|71.44|71.14|71.4|71.1|5
1732278340000|2024-11-22 12:25:40|71.49|71.19|71.49|71.19|71.58|71.28|71.49|71.19|11
1732278350000|2024-11-22 12:25:50|71.48|71.18|71.47|71.17|71.49|71.19|71.43|71.13|14
1732278360000|2024-11-22 12:26:00|71.48|71.18|71.41|71.11|71.49|71.19|71.41|71.11|16
1732278370000|2024-11-22 12:26:10|71.42|71.12|71.33|71.03|71.42|71.12|71.32|71.02|11
1732278380000|2024-11-22 12:26:20|71.32|71.02|71.24|70.94|71.32|71.02|71.24|70.94|8
1732278390000|2024-11-22 12:26:30|71.23|70.93|71.23|70.93|71.24|70.94|71.22|70.92|5
1732278400000|2024-11-22 12:26:40|71.24|70.94|71.24|70.94|71.24|70.94|71.23|70.93|5
1732278410000|2024-11-22 12:26:50|71.26|70.96|71.23|70.93|71.26|70.96|71.22|70.92|6
1732278420000|2024-11-22 12:27:00|71.24|70.94|71.32|71.02|71.34|71.04|71.24|70.94|8
1732278430000|2024-11-22 12:27:10|71.33|71.03|71.35|71.05|71.35|71.05|71.32|71.02|6
1732278440000|2024-11-22 12:27:20|71.34|71.04|71.35|71.05|71.35|71.05|71.33|71.03|10
1732278450000|2024-11-22 12:27:30|71.34|71.04|71.31|71.01|71.35|71.05|71.31|71.01|11
1732278460000|2024-11-22 12:27:40|71.3|71|71.3|71|71.3|71|71.3|71|1
1732278470000|2024-11-22 12:27:50|71.27|70.97|71.19|70.89|71.27|70.97|71.19|70.89|5
1732278480000|2024-11-22 12:28:00|71.18|70.88|71.13|70.83|71.18|70.88|71.13|70.83|7
1732278490000|2024-11-22 12:28:10|71.12|70.82|71.12|70.82|71.12|70.82|71.12|70.82|1
1732278510000|2024-11-22 12:28:30|71.09|70.79|71.01|70.71|71.09|70.79|71.01|70.71|7
1732278520000|2024-11-22 12:28:40|71.09|70.79|71.16|70.86|71.18|70.88|71.09|70.79|6
1732278530000|2024-11-22 12:28:50|71.2|70.9|71.21|70.91|71.23|70.93|71.17|70.87|10
1732278540000|2024-11-22 12:29:00|71.2|70.9|71.17|70.87|71.21|70.91|71.17|70.87|5
1732278550000|2024-11-22 12:29:10|71.18|70.88|71.21|70.91|71.21|70.91|71.18|70.88|5
1732278560000|2024-11-22 12:29:20|71.19|70.89|71.16|70.86|71.19|70.89|71.16|70.86|3
1732278570000|2024-11-22 12:29:30|71.15|70.85|71.13|70.83|71.15|70.85|71.13|70.83|2
1732278580000|2024-11-22 12:29:40|71.14|70.84|71.15|70.85|71.15|70.85|71.13|70.83|14
1732278590000|2024-11-22 12:29:50|71.14|70.84|71.14|70.84|71.14|70.84|71.14|70.84|1
1732278600000|2024-11-22 12:30:00|71.2|70.9|71.15|70.85|71.23|70.93|71.15|70.85|13
1732278610000|2024-11-22 12:30:10|71.16|70.86|71.19|70.89|71.2|70.9|71.16|70.86|6
1732278620000|2024-11-22 12:30:20|71.18|70.88|71.19|70.89|71.19|70.89|71.18|70.88|2
1732278630000|2024-11-22 12:30:30|71.2|70.9|71.19|70.89|71.2|70.9|71.17|70.87|6
1732278640000|2024-11-22 12:30:40|71.2|70.9|71.19|70.89|71.2|70.9|71.19|70.89|2
1732278650000|2024-11-22 12:30:50|71.2|70.9|71.32|71.02|71.33|71.03|71.2|70.9|17
1732278660000|2024-11-22 12:31:00|71.31|71.01|71.21|70.91|71.32|71.02|71.21|70.91|20
1732278670000|2024-11-22 12:31:10|71.18|70.88|71.2|70.9|71.21|70.91|71.18|70.88|11
1732278680000|2024-11-22 12:31:20|71.19|70.89|71.23|70.93|71.24|70.94|71.19|70.89|12
1732278690000|2024-11-22 12:31:30|71.24|70.94|71.29|70.99|71.31|71.01|71.24|70.94|8
1732278700000|2024-11-22 12:31:40|71.3|71|71.32|71.02|71.34|71.04|71.3|71|7
1732278710000|2024-11-22 12:31:50|71.31|71.01|71.2|70.9|71.31|71.01|71.2|70.9|8
1732278720000|2024-11-22 12:32:00|71.19|70.89|71.09|70.79|71.19|70.89|71.09|70.79|9
1732278730000|2024-11-22 12:32:10|71.1|70.8|71.09|70.79|71.11|70.81|71.09|70.79|4
1732278740000|2024-11-22 12:32:20|71.08|70.78|71.2|70.9|71.21|70.91|71.08|70.78|15
1732278750000|2024-11-22 12:32:30|71.21|70.91|71.31|71.01|71.33|71.03|71.21|70.91|9
1732278760000|2024-11-22 12:32:40|71.3|71|71.3|71|71.3|71|71.3|71|1
1732278770000|2024-11-22 12:32:50|71.29|70.99|71.3|71|71.3|71|71.28|70.98|5
1732278780000|2024-11-22 12:33:00|71.31|71.01|71.29|70.99|71.31|71.01|71.29|70.99|3
1732278790000|2024-11-22 12:33:10|71.3|71|71.18|70.88|71.3|71|71.18|70.88|7
1732278800000|2024-11-22 12:33:20|71.2|70.9|71.3|71|71.3|71|71.19|70.89|9
1732278810000|2024-11-22 12:33:30|71.31|71.01|71.31|71.01|71.31|71.01|71.31|71.01|1
1732278820000|2024-11-22 12:33:40|71.3|71|71.29|70.99|71.3|71|71.29|70.99|2
1732278830000|2024-11-22 12:33:50|71.3|71|71.26|70.96|71.3|71|71.22|70.92|9
1732278840000|2024-11-22 12:34:00|71.28|70.98|71.17|70.87|71.28|70.98|71.16|70.86|10
1732278850000|2024-11-22 12:34:10|71.18|70.88|71.18|70.88|71.21|70.91|71.18|70.88|7
1732278860000|2024-11-22 12:34:20|71.17|70.87|71.11|70.81|71.17|70.87|71.08|70.78|12
1732278870000|2024-11-22 12:34:30|71.1|70.8|71.1|70.8|71.11|70.81|71.09|70.79|7
1732278880000|2024-11-22 12:34:40|71.11|70.81|71.15|70.85|71.17|70.87|71.11|70.81|8
1732278890000|2024-11-22 12:34:50|71.16|70.86|71.2|70.9|71.23|70.93|71.16|70.86|9
1732278900000|2024-11-22 12:35:00|71.21|70.91|71.31|71.01|71.31|71.01|71.21|70.91|5
1732278910000|2024-11-22 12:35:10|71.3|71|71.27|70.97|71.31|71.01|71.27|70.97|7
1732278920000|2024-11-22 12:35:20|71.25|70.95|71.27|70.97|71.28|70.98|71.25|70.95|5
1732278930000|2024-11-22 12:35:30|71.2|70.9|71.21|70.91|71.21|70.91|71.18|70.88|9
1732278940000|2024-11-22 12:35:40|71.2|70.9|71.2|70.9|71.2|70.9|71.2|70.9|1
1732278950000|2024-11-22 12:35:50|71.19|70.89|71.18|70.88|71.19|70.89|71.18|70.88|2
1732278960000|2024-11-22 12:36:00|71.19|70.89|71.19|70.89|71.2|70.9|71.19|70.89|5
1732278970000|2024-11-22 12:36:10|71.25|70.95|71.28|70.98|71.31|71.01|71.25|70.95|11
1732278980000|2024-11-22 12:36:20|71.29|70.99|71.29|70.99|71.3|71|71.29|70.99|3
1732278990000|2024-11-22 12:36:30|71.3|71|71.28|70.98|71.3|71|71.27|70.97|6
1732279000000|2024-11-22 12:36:40|71.27|70.97|71.18|70.88|71.29|70.99|71.17|70.87|15
1732279010000|2024-11-22 12:36:50|71.19|70.89|71.28|70.98|71.32|71.02|71.19|70.89|12
1732279020000|2024-11-22 12:37:00|71.3|71|71.28|70.98|71.31|71.01|71.28|70.98|7
1732279030000|2024-11-22 12:37:10|71.29|70.99|71.29|70.99|71.31|71.01|71.29|70.99|8
1732279040000|2024-11-22 12:37:20|71.28|70.98|71.27|70.97|71.28|70.98|71.27|70.97|2
1732279050000|2024-11-22 12:37:30|71.26|70.96|71.19|70.89|71.26|70.96|71.18|70.88|5
1732279060000|2024-11-22 12:37:40|71.2|70.9|71.2|70.9|71.2|70.9|71.19|70.89|3
1732279070000|2024-11-22 12:37:50|71.19|70.89|71.2|70.9|71.2|70.9|71.19|70.89|2
1732279080000|2024-11-22 12:38:00|71.19|70.89|71.19|70.89|71.2|70.9|71.18|70.88|7
1732279090000|2024-11-22 12:38:10|71.2|70.9|71.16|70.86|71.2|70.9|71.13|70.83|8
1732279100000|2024-11-22 12:38:20|71.12|70.82|71.16|70.86|71.16|70.86|71.12|70.82|4
1732279110000|2024-11-22 12:38:30|71.15|70.85|71.09|70.79|71.15|70.85|71.08|70.78|14
1732279120000|2024-11-22 12:38:40|71.1|70.8|71.1|70.8|71.11|70.81|71.1|70.8|5
1732279130000|2024-11-22 12:38:50|71.12|70.82|71.11|70.81|71.12|70.82|71.1|70.8|4
1732279140000|2024-11-22 12:39:00|71.1|70.8|71.17|70.87|71.21|70.91|71.1|70.8|7
1732279150000|2024-11-22 12:39:10|71.16|70.86|71.21|70.91|71.21|70.91|71.14|70.84|9
1732279160000|2024-11-22 12:39:20|71.22|70.92|71.29|70.99|71.31|71.01|71.22|70.92|6
1732279170000|2024-11-22 12:39:30|71.3|71|71.29|70.99|71.31|71.01|71.29|70.99|6
1732279190000|2024-11-22 12:39:50|71.28|70.98|71.23|70.93|71.28|70.98|71.2|70.9|12
1732279200000|2024-11-22 12:40:00|71.24|70.94|71.23|70.93|71.26|70.96|71.21|70.91|10
1732279210000|2024-11-22 12:40:10|71.22|70.92|71.46|71.16|71.5|71.2|71.21|70.91|25
1732279220000|2024-11-22 12:40:20|71.47|71.17|71.43|71.13|71.52|71.22|71.43|71.13|16
1732279230000|2024-11-22 12:40:30|71.45|71.15|71.41|71.11|71.45|71.15|71.4|71.1|15
1732279240000|2024-11-22 12:40:40|71.42|71.12|71.53|71.23|71.53|71.23|71.37|71.07|17
1732279250000|2024-11-22 12:40:50|71.52|71.22|71.52|71.22|71.58|71.28|71.52|71.22|12
1732279260000|2024-11-22 12:41:00|71.51|71.21|71.58|71.28|71.59|71.29|71.5|71.2|10
1732279270000|2024-11-22 12:41:10|71.57|71.27|71.49|71.19|71.57|71.27|71.48|71.18|9
1732279280000|2024-11-22 12:41:20|71.48|71.18|71.46|71.16|71.49|71.19|71.41|71.11|13
1732279290000|2024-11-22 12:41:30|71.48|71.18|71.47|71.17|71.49|71.19|71.47|71.17|8
1732279300000|2024-11-22 12:41:40|71.46|71.16|71.39|71.09|71.47|71.17|71.39|71.09|19
1732279310000|2024-11-22 12:41:50|71.41|71.11|71.52|71.22|71.52|71.22|71.41|71.11|10
1732279320000|2024-11-22 12:42:00|71.53|71.23|71.58|71.28|71.58|71.28|71.47|71.17|14
1732279330000|2024-11-22 12:42:10|71.57|71.27|71.49|71.19|71.57|71.27|71.49|71.19|8
1732279340000|2024-11-22 12:42:20|71.48|71.18|71.47|71.17|71.48|71.18|71.47|71.17|6
1732279350000|2024-11-22 12:42:30|71.48|71.18|71.38|71.08|71.5|71.2|71.38|71.08|11
1732279360000|2024-11-22 12:42:40|71.37|71.07|71.37|71.07|71.37|71.07|71.31|71.01|14
1732279370000|2024-11-22 12:42:50|71.36|71.06|71.4|71.1|71.4|71.1|71.36|71.06|6
1732279380000|2024-11-22 12:43:00|71.41|71.11|71.46|71.16|71.47|71.17|71.41|71.11|10
1732279390000|2024-11-22 12:43:10|71.47|71.17|71.46|71.16|71.47|71.17|71.44|71.14|11
1732279400000|2024-11-22 12:43:20|71.45|71.15|71.43|71.13|71.45|71.15|71.43|71.13|9
1732279410000|2024-11-22 12:43:30|71.42|71.12|71.41|71.11|71.42|71.12|71.41|71.11|2
1732279420000|2024-11-22 12:43:40|71.43|71.13|71.42|71.12|71.49|71.19|71.42|71.12|9
1732279430000|2024-11-22 12:43:50|71.43|71.13|71.47|71.17|71.48|71.18|71.43|71.13|8
1732279440000|2024-11-22 12:44:00|71.48|71.18|71.47|71.17|71.49|71.19|71.46|71.16|6
1732279450000|2024-11-22 12:44:10|71.48|71.18|71.43|71.13|71.48|71.18|71.4|71.1|8
1732279460000|2024-11-22 12:44:20|71.44|71.14|71.42|71.12|71.48|71.18|71.4|71.1|12
1732279470000|2024-11-22 12:44:30|71.43|71.13|71.42|71.12|71.43|71.13|71.4|71.1|8
1732279480000|2024-11-22 12:44:40|71.43|71.13|71.43|71.13|71.43|71.13|71.43|71.13|1
1732279490000|2024-11-22 12:44:50|71.41|71.11|71.37|71.07|71.41|71.11|71.36|71.06|6
1732279500000|2024-11-22 12:45:00|71.31|71.01|71.33|71.03|71.35|71.05|71.31|71.01|5
1732279510000|2024-11-22 12:45:10|71.34|71.04|71.36|71.06|71.36|71.06|71.34|71.04|2
1732279520000|2024-11-22 12:45:20|71.39|71.09|71.44|71.14|71.5|71.2|71.39|71.09|15
1732279530000|2024-11-22 12:45:30|71.45|71.15|71.44|71.14|71.47|71.17|71.44|71.14|10
1732279540000|2024-11-22 12:45:40|71.43|71.13|71.32|71.02|71.43|71.13|71.32|71.02|11
1732279550000|2024-11-22 12:45:50|71.31|71.01|71.17|70.87|71.31|71.01|71.17|70.87|12
1732279560000|2024-11-22 12:46:00|71.16|70.86|71.23|70.93|71.23|70.93|71.16|70.86|6
1732279570000|2024-11-22 12:46:10|71.24|70.94|71.4|71.1|71.4|71.1|71.23|70.93|9
1732279580000|2024-11-22 12:46:20|71.41|71.11|71.35|71.05|71.42|71.12|71.35|71.05|16
1732279590000|2024-11-22 12:46:30|71.33|71.03|71.28|70.98|71.33|71.03|71.24|70.94|12
1732279600000|2024-11-22 12:46:40|71.3|71|71.34|71.04|71.34|71.04|71.28|70.98|8
1732279610000|2024-11-22 12:46:50|71.36|71.06|71.35|71.05|71.39|71.09|71.35|71.05|9
1732279620000|2024-11-22 12:47:00|71.31|71.01|71.29|70.99|71.33|71.03|71.28|70.98|13
1732279630000|2024-11-22 12:47:10|71.3|71|71.27|70.97|71.39|71.09|71.27|70.97|14
1732279640000|2024-11-22 12:47:20|71.26|70.96|71.23|70.93|71.26|70.96|71.19|70.89|9
1732279650000|2024-11-22 12:47:30|71.25|70.95|71.26|70.96|71.26|70.96|71.23|70.93|6
1732279660000|2024-11-22 12:47:40|71.27|70.97|71.27|70.97|71.27|70.97|71.26|70.96|3
1732279670000|2024-11-22 12:47:50|71.26|70.96|71.32|71.02|71.32|71.02|71.26|70.96|3
1732279680000|2024-11-22 12:48:00|71.31|71.01|71.34|71.04|71.35|71.05|71.3|71|8
1732279690000|2024-11-22 12:48:10|71.33|71.03|71.39|71.09|71.39|71.09|71.33|71.03|5
1732279700000|2024-11-22 12:48:20|71.38|71.08|71.36|71.06|71.39|71.09|71.36|71.06|5
1732279710000|2024-11-22 12:48:30|71.35|71.05|71.34|71.04|71.36|71.06|71.34|71.04|5
1732279720000|2024-11-22 12:48:40|71.33|71.03|71.24|70.94|71.33|71.03|71.22|70.92|11
1732279730000|2024-11-22 12:48:50|71.23|70.93|71.23|70.93|71.23|70.93|71.23|70.93|1
1732279740000|2024-11-22 12:49:00|71.22|70.92|71.25|70.95|71.25|70.95|71.22|70.92|2
1732279750000|2024-11-22 12:49:10|71.24|70.94|71.26|70.96|71.26|70.96|71.24|70.94|3
1732279760000|2024-11-22 12:49:20|71.3|71|71.26|70.96|71.3|71|71.26|70.96|4
1732279770000|2024-11-22 12:49:30|71.24|70.94|71.19|70.89|71.25|70.95|71.18|70.88|6
1732279780000|2024-11-22 12:49:40|71.2|70.9|71.21|70.91|71.22|70.92|71.2|70.9|4
1732279790000|2024-11-22 12:49:50|71.23|70.93|71.19|70.89|71.23|70.93|71.19|70.89|4
1732279800000|2024-11-22 12:50:00|71.22|70.92|71.26|70.96|71.28|70.98|71.21|70.91|8
1732279810000|2024-11-22 12:50:10|71.31|71.01|71.32|71.02|71.32|71.02|71.31|71.01|2
1732279820000|2024-11-22 12:50:20|71.33|71.03|71.37|71.07|71.4|71.1|71.33|71.03|9
1732279830000|2024-11-22 12:50:30|71.38|71.08|71.42|71.12|71.42|71.12|71.37|71.07|7
1732279840000|2024-11-22 12:50:40|71.41|71.11|71.46|71.16|71.46|71.16|71.41|71.11|5
1732279850000|2024-11-22 12:50:50|71.45|71.15|71.43|71.13|71.45|71.15|71.43|71.13|3
1732279860000|2024-11-22 12:51:00|71.42|71.12|71.45|71.15|71.45|71.15|71.42|71.12|3
1732279870000|2024-11-22 12:51:10|71.48|71.18|71.47|71.17|71.5|71.2|71.47|71.17|9
1732279880000|2024-11-22 12:51:20|71.46|71.16|71.45|71.15|71.46|71.16|71.45|71.15|4
1732279890000|2024-11-22 12:51:30|71.46|71.16|71.53|71.23|71.53|71.23|71.46|71.16|5
1732279900000|2024-11-22 12:51:40|71.52|71.22|71.52|71.22|71.52|71.22|71.52|71.22|1
1732279910000|2024-11-22 12:51:50|71.51|71.21|71.45|71.15|71.52|71.22|71.45|71.15|11
1732279920000|2024-11-22 12:52:00|71.43|71.13|71.46|71.16|71.49|71.19|71.43|71.13|8
1732279930000|2024-11-22 12:52:10|71.47|71.17|71.51|71.21|71.51|71.21|71.47|71.17|4
1732279940000|2024-11-22 12:52:20|71.52|71.22|71.49|71.19|71.52|71.22|71.49|71.19|4
1732279950000|2024-11-22 12:52:30|71.5|71.2|71.58|71.28|71.58|71.28|71.5|71.2|8
1732279960000|2024-11-22 12:52:40|71.59|71.29|71.64|71.34|71.64|71.34|71.58|71.28|7
1732279970000|2024-11-22 12:52:50|71.63|71.33|71.66|71.36|71.69|71.39|71.62|71.32|9
1732279980000|2024-11-22 12:53:00|71.68|71.38|71.61|71.31|71.68|71.38|71.61|71.31|4
1732279990000|2024-11-22 12:53:10|71.57|71.27|71.57|71.27|71.58|71.28|71.57|71.27|3
1732280000000|2024-11-22 12:53:20|71.58|71.28|71.63|71.33|71.63|71.33|71.57|71.27|6
1732280010000|2024-11-22 12:53:30|71.64|71.34|71.64|71.34|71.66|71.36|71.64|71.34|5
1732280020000|2024-11-22 12:53:40|71.66|71.36|71.73|71.43|71.73|71.43|71.66|71.36|5
1732280030000|2024-11-22 12:53:50|71.74|71.44|71.78|71.48|71.78|71.48|71.74|71.44|2
1732280040000|2024-11-22 12:54:00|71.81|71.51|71.81|71.51|71.82|71.52|71.81|71.51|3
1732280050000|2024-11-22 12:54:10|71.8|71.5|71.73|71.43|71.8|71.5|71.68|71.38|12
1732280060000|2024-11-22 12:54:20|71.74|71.44|71.76|71.46|71.76|71.46|71.73|71.43|5
1732280070000|2024-11-22 12:54:30|71.77|71.47|71.7|71.4|71.77|71.47|71.7|71.4|10
1732280080000|2024-11-22 12:54:40|71.69|71.39|71.72|71.42|71.72|71.42|71.65|71.35|7
1732280090000|2024-11-22 12:54:50|71.71|71.41|71.72|71.42|71.72|71.42|71.71|71.41|2
1732280100000|2024-11-22 12:55:00|71.79|71.49|71.81|71.51|71.82|71.52|71.78|71.48|5
1732280110000|2024-11-22 12:55:10|71.83|71.53|71.84|71.54|71.85|71.55|71.83|71.53|7
1732280120000|2024-11-22 12:55:20|71.86|71.56|71.81|71.51|71.87|71.57|71.81|71.51|8
1732280130000|2024-11-22 12:55:30|71.8|71.5|71.81|71.51|71.82|71.52|71.79|71.49|6
1732280140000|2024-11-22 12:55:40|71.79|71.49|71.77|71.47|71.79|71.49|71.77|71.47|3
1732280150000|2024-11-22 12:55:50|71.78|71.48|71.8|71.5|71.8|71.5|71.77|71.47|5
1732280160000|2024-11-22 12:56:00|71.81|71.51|71.82|71.52|71.82|71.52|71.79|71.49|6
1732280170000|2024-11-22 12:56:10|71.81|71.51|71.78|71.48|71.81|71.51|71.78|71.48|3
1732280180000|2024-11-22 12:56:20|71.77|71.47|71.81|71.51|71.81|71.51|71.77|71.47|3
1732280190000|2024-11-22 12:56:30|71.82|71.52|71.8|71.5|71.82|71.52|71.8|71.5|5
1732280200000|2024-11-22 12:56:40|71.81|71.51|71.8|71.5|71.82|71.52|71.8|71.5|4
1732280210000|2024-11-22 12:56:50|71.81|71.51|71.8|71.5|71.81|71.51|71.8|71.5|2
1732280220000|2024-11-22 12:57:00|71.81|71.51|71.81|71.51|71.81|71.51|71.8|71.5|3
1732280230000|2024-11-22 12:57:10|71.8|71.5|71.81|71.51|71.81|71.51|71.75|71.45|7
1732280240000|2024-11-22 12:57:20|71.83|71.53|71.83|71.53|71.83|71.53|71.83|71.53|1
1732280250000|2024-11-22 12:57:30|71.84|71.54|71.94|71.64|71.94|71.64|71.84|71.54|3
1732280270000|2024-11-22 12:57:50|71.96|71.66|71.93|71.63|71.97|71.67|71.93|71.63|7
1732280280000|2024-11-22 12:58:00|71.94|71.64|71.96|71.66|71.96|71.66|71.94|71.64|2
1732280290000|2024-11-22 12:58:10|71.98|71.68|71.98|71.68|71.98|71.68|71.98|71.68|1
1732280300000|2024-11-22 12:58:20|71.96|71.66|71.95|71.65|71.96|71.66|71.94|71.64|3
1732280310000|2024-11-22 12:58:30|71.94|71.64|71.93|71.63|71.95|71.65|71.93|71.63|4
1732280320000|2024-11-22 12:58:40|71.94|71.64|71.95|71.65|71.95|71.65|71.94|71.64|2
1732280330000|2024-11-22 12:58:50|71.94|71.64|71.88|71.58|71.94|71.64|71.88|71.58|8
1732280340000|2024-11-22 12:59:00|71.87|71.57|71.85|71.55|71.87|71.57|71.85|71.55|6
1732280350000|2024-11-22 12:59:10|71.84|71.54|71.85|71.55|71.85|71.55|71.83|71.53|4
1732280360000|2024-11-22 12:59:20|71.84|71.54|71.81|71.51|71.84|71.54|71.77|71.47|7
1732280370000|2024-11-22 12:59:30|71.82|71.52|71.82|71.52|71.84|71.54|71.82|71.52|4
1732280380000|2024-11-22 12:59:40|71.81|71.51|71.81|71.51|71.81|71.51|71.8|71.5|3
1732280390000|2024-11-22 12:59:50|71.78|71.48|71.74|71.44|71.78|71.48|71.71|71.41|7
1732280400000|2024-11-22 13:00:00|71.87|71.57|71.8|71.5|71.89|71.59|71.8|71.5|14
1732280410000|2024-11-22 13:00:10|71.79|71.49|71.67|71.37|71.79|71.49|71.66|71.36|15
1732280420000|2024-11-22 13:00:20|71.63|71.33|71.43|71.13|71.63|71.33|71.43|71.13|18
1732280430000|2024-11-22 13:00:30|71.45|71.15|71.39|71.09|71.5|71.2|71.39|71.09|21
1732280440000|2024-11-22 13:00:40|71.35|71.05|71.46|71.16|71.49|71.19|71.35|71.05|18
1732280450000|2024-11-22 13:00:50|71.45|71.15|71.58|71.28|71.61|71.31|71.44|71.14|15
1732280460000|2024-11-22 13:01:00|71.57|71.27|71.47|71.17|71.57|71.27|71.47|71.17|17
1732280470000|2024-11-22 13:01:10|71.46|71.16|71.3|71|71.46|71.16|71.29|70.99|20
1732280480000|2024-11-22 13:01:20|71.28|70.98|71.07|70.77|71.29|70.99|71.05|70.75|25
1732280490000|2024-11-22 13:01:30|71.08|70.78|70.98|70.68|71.08|70.78|70.96|70.66|19
1732280500000|2024-11-22 13:01:40|70.97|70.67|70.88|70.58|70.98|70.68|70.87|70.57|17
1732280510000|2024-11-22 13:01:50|70.87|70.57|71.01|70.71|71.02|70.72|70.87|70.57|20
1732280520000|2024-11-22 13:02:00|71|70.7|70.9|70.6|71.01|70.71|70.89|70.59|18
1732280530000|2024-11-22 13:02:10|70.89|70.59|70.72|70.42|70.89|70.59|70.72|70.42|17
1732280540000|2024-11-22 13:02:20|70.71|70.41|70.59|70.29|70.71|70.41|70.58|70.28|12
1732280550000|2024-11-22 13:02:30|70.6|70.3|70.46|70.16|70.6|70.3|70.41|70.11|15
1732280560000|2024-11-22 13:02:40|70.48|70.18|70.62|70.32|70.62|70.32|70.47|70.17|22
1732280570000|2024-11-22 13:02:50|70.61|70.31|70.6|70.3|70.61|70.31|70.58|70.28|14
1732280580000|2024-11-22 13:03:00|70.61|70.31|70.79|70.49|70.83|70.53|70.61|70.31|15
1732280590000|2024-11-22 13:03:10|70.8|70.5|70.81|70.51|70.92|70.62|70.79|70.49|18
1732280600000|2024-11-22 13:03:20|70.8|70.5|70.67|70.37|70.8|70.5|70.65|70.35|21
1732280610000|2024-11-22 13:03:30|70.65|70.35|70.7|70.4|70.71|70.41|70.65|70.35|7
1732280620000|2024-11-22 13:03:40|70.69|70.39|70.66|70.36|70.69|70.39|70.63|70.33|17
1732280630000|2024-11-22 13:03:50|70.65|70.35|70.47|70.17|70.65|70.35|70.47|70.17|15
1732280640000|2024-11-22 13:04:00|70.49|70.19|70.54|70.24|70.54|70.24|70.49|70.19|4
1732280650000|2024-11-22 13:04:10|70.55|70.25|70.37|70.07|70.55|70.25|70.34|70.04|21
1732280660000|2024-11-22 13:04:20|70.38|70.08|70.34|70.04|70.38|70.08|70.33|70.03|10
1732280670000|2024-11-22 13:04:30|70.33|70.03|70.17|69.87|70.33|70.03|70.17|69.87|22
1732280680000|2024-11-22 13:04:40|70.18|69.88|69.98|69.68|70.18|69.88|69.98|69.68|15
1732280690000|2024-11-22 13:04:50|69.99|69.69|70.06|69.76|70.08|69.78|69.97|69.67|14
1732280700000|2024-11-22 13:05:00|70.07|69.77|69.92|69.62|70.09|69.79|69.91|69.61|21
1732280710000|2024-11-22 13:05:10|69.9|69.6|69.87|69.57|69.91|69.61|69.78|69.48|25
1732280720000|2024-11-22 13:05:20|69.88|69.58|69.95|69.65|69.98|69.68|69.86|69.56|28
1732280730000|2024-11-22 13:05:30|69.96|69.66|69.94|69.64|69.99|69.69|69.9|69.6|20
1732280740000|2024-11-22 13:05:40|69.95|69.65|69.88|69.58|69.95|69.65|69.86|69.56|20
1732280750000|2024-11-22 13:05:50|69.89|69.59|69.84|69.54|69.89|69.59|69.81|69.51|21
1732280760000|2024-11-22 13:06:00|69.85|69.55|69.88|69.58|69.89|69.59|69.82|69.52|14
1732280770000|2024-11-22 13:06:10|69.9|69.6|69.8|69.5|69.9|69.6|69.8|69.5|11
1732280780000|2024-11-22 13:06:20|69.81|69.51|69.81|69.51|69.82|69.52|69.8|69.5|9
1732280790000|2024-11-22 13:06:30|69.8|69.5|69.83|69.53|69.87|69.57|69.8|69.5|11
1732280800000|2024-11-22 13:06:40|69.82|69.52|69.85|69.55|69.89|69.59|69.82|69.52|18
1732280810000|2024-11-22 13:06:50|69.87|69.57|69.92|69.62|70|69.7|69.86|69.56|18
1732280820000|2024-11-22 13:07:00|69.91|69.61|69.82|69.52|69.95|69.65|69.81|69.51|18
1732280830000|2024-11-22 13:07:10|69.81|69.51|69.59|69.29|69.81|69.51|69.57|69.27|16
1732280840000|2024-11-22 13:07:20|69.56|69.26|69.69|69.39|69.71|69.41|69.55|69.25|21
1732280850000|2024-11-22 13:07:30|69.7|69.4|69.7|69.4|69.7|69.4|69.64|69.34|15
1732280860000|2024-11-22 13:07:40|69.69|69.39|69.77|69.47|69.78|69.48|69.68|69.38|20
1732280870000|2024-11-22 13:07:50|69.78|69.48|69.8|69.5|69.82|69.52|69.76|69.46|13
1732280880000|2024-11-22 13:08:00|69.81|69.51|69.86|69.56|69.91|69.61|69.81|69.51|16
1732280890000|2024-11-22 13:08:10|69.87|69.57|69.98|69.68|69.99|69.69|69.87|69.57|16
1732280900000|2024-11-22 13:08:20|69.97|69.67|69.99|69.69|70.05|69.75|69.96|69.66|10
1732280910000|2024-11-22 13:08:30|70|69.7|69.97|69.67|70.01|69.71|69.97|69.67|6
1732280920000|2024-11-22 13:08:40|69.96|69.66|70.01|69.71|70.01|69.71|69.95|69.65|6
1732280930000|2024-11-22 13:08:50|69.99|69.69|70.01|69.71|70.01|69.71|69.97|69.67|12
1732280940000|2024-11-22 13:09:00|70|69.7|69.98|69.68|70.05|69.75|69.97|69.67|16
1732280950000|2024-11-22 13:09:10|69.99|69.69|69.91|69.61|70.02|69.72|69.9|69.6|19
1732280960000|2024-11-22 13:09:20|69.9|69.6|69.94|69.64|69.94|69.64|69.88|69.58|8
1732280970000|2024-11-22 13:09:30|69.92|69.62|69.96|69.66|69.96|69.66|69.91|69.61|9
1732280980000|2024-11-22 13:09:40|69.97|69.67|69.96|69.66|69.98|69.68|69.96|69.66|6
1732280990000|2024-11-22 13:09:50|69.95|69.65|69.95|69.65|69.97|69.67|69.94|69.64|10
1732281000000|2024-11-22 13:10:00|69.94|69.64|69.86|69.56|69.94|69.64|69.85|69.55|9
1732281010000|2024-11-22 13:10:10|69.87|69.57|69.97|69.67|69.97|69.67|69.86|69.56|8
1732281020000|2024-11-22 13:10:20|69.98|69.68|69.91|69.61|69.98|69.68|69.9|69.6|10
1732281030000|2024-11-22 13:10:30|69.94|69.64|69.66|69.36|69.95|69.65|69.66|69.36|15
1732281040000|2024-11-22 13:10:40|69.65|69.35|69.64|69.34|69.66|69.36|69.63|69.33|12
1732281050000|2024-11-22 13:10:50|69.65|69.35|69.55|69.25|69.65|69.35|69.55|69.25|11
1732281060000|2024-11-22 13:11:00|69.54|69.24|69.46|69.16|69.6|69.3|69.43|69.13|25
1732281070000|2024-11-22 13:11:10|69.47|69.17|69.6|69.3|69.6|69.3|69.47|69.17|16
1732281080000|2024-11-22 13:11:20|69.58|69.28|69.7|69.4|69.76|69.46|69.57|69.27|18
1732281090000|2024-11-22 13:11:30|69.71|69.41|69.68|69.38|69.78|69.48|69.68|69.38|13
1732281100000|2024-11-22 13:11:40|69.77|69.47|69.65|69.35|69.77|69.47|69.64|69.34|15
1732281110000|2024-11-22 13:11:50|69.66|69.36|69.75|69.45|69.75|69.45|69.66|69.36|17
1732281120000|2024-11-22 13:12:00|69.76|69.46|69.69|69.39|69.77|69.47|69.69|69.39|12
1732281130000|2024-11-22 13:12:10|69.7|69.4|69.53|69.23|69.7|69.4|69.53|69.23|16
1732281140000|2024-11-22 13:12:20|69.55|69.25|69.49|69.19|69.55|69.25|69.48|69.18|7
1732281150000|2024-11-22 13:12:30|69.51|69.21|69.53|69.23|69.55|69.25|69.49|69.19|14
1732281160000|2024-11-22 13:12:40|69.54|69.24|69.54|69.24|69.54|69.24|69.46|69.16|15
1732281170000|2024-11-22 13:12:50|69.55|69.25|69.57|69.27|69.57|69.27|69.5|69.2|12
1732281180000|2024-11-22 13:13:00|69.58|69.28|69.59|69.29|69.63|69.33|69.57|69.27|14
1732281190000|2024-11-22 13:13:10|69.57|69.27|69.57|69.27|69.57|69.27|69.52|69.22|11
1732281200000|2024-11-22 13:13:20|69.58|69.28|69.56|69.26|69.58|69.28|69.51|69.21|11
1732281210000|2024-11-22 13:13:30|69.57|69.27|69.64|69.34|69.64|69.34|69.56|69.26|8
1732281220000|2024-11-22 13:13:40|69.65|69.35|69.57|69.27|69.65|69.35|69.55|69.25|8
1732281230000|2024-11-22 13:13:50|69.56|69.26|69.54|69.24|69.56|69.26|69.54|69.24|3
1732281240000|2024-11-22 13:14:00|69.55|69.25|69.49|69.19|69.56|69.26|69.47|69.17|17
1732281250000|2024-11-22 13:14:10|69.54|69.24|69.47|69.17|69.55|69.25|69.46|69.16|19
1732281260000|2024-11-22 13:14:20|69.49|69.19|69.46|69.16|69.5|69.2|69.46|69.16|6
1732281270000|2024-11-22 13:14:30|69.47|69.17|69.54|69.24|69.54|69.24|69.47|69.17|13
1732281280000|2024-11-22 13:14:40|69.55|69.25|69.67|69.37|69.67|69.37|69.55|69.25|12
1732281290000|2024-11-22 13:14:50|69.72|69.42|69.66|69.36|69.72|69.42|69.65|69.35|10
1732281300000|2024-11-22 13:15:00|69.63|69.33|69.7|69.4|69.7|69.4|69.59|69.29|11
1732281310000|2024-11-22 13:15:10|69.69|69.39|69.61|69.31|69.7|69.4|69.61|69.31|12
1732281320000|2024-11-22 13:15:20|69.6|69.3|69.47|69.17|69.6|69.3|69.47|69.17|10
1732281330000|2024-11-22 13:15:30|69.48|69.18|69.52|69.22|69.52|69.22|69.47|69.17|10
1732281340000|2024-11-22 13:15:40|69.49|69.19|69.52|69.22|69.53|69.23|69.45|69.15|15
1732281350000|2024-11-22 13:15:50|69.51|69.21|69.49|69.19|69.51|69.21|69.47|69.17|11
1732281360000|2024-11-22 13:16:00|69.48|69.18|69.58|69.28|69.6|69.3|69.48|69.18|12
1732281370000|2024-11-22 13:16:10|69.57|69.27|69.52|69.22|69.62|69.32|69.52|69.22|13
1732281380000|2024-11-22 13:16:20|69.51|69.21|69.49|69.19|69.51|69.21|69.48|69.18|13
1732281390000|2024-11-22 13:16:30|69.5|69.2|69.48|69.18|69.51|69.21|69.45|69.15|14
1732281400000|2024-11-22 13:16:40|69.49|69.19|69.58|69.28|69.58|69.28|69.49|69.19|11
1732281410000|2024-11-22 13:16:50|69.61|69.31|69.51|69.21|69.61|69.31|69.51|69.21|12
1732281420000|2024-11-22 13:17:00|69.52|69.22|69.5|69.2|69.52|69.22|69.49|69.19|5
1732281430000|2024-11-22 13:17:10|69.49|69.19|69.48|69.18|69.51|69.21|69.48|69.18|16
1732281440000|2024-11-22 13:17:20|69.47|69.17|69.45|69.15|69.47|69.17|69.42|69.12|14
1732281450000|2024-11-22 13:17:30|69.46|69.16|69.4|69.1|69.46|69.16|69.39|69.09|17
1732281460000|2024-11-22 13:17:40|69.39|69.09|69.29|68.99|69.39|69.09|69.28|68.98|18
1732281470000|2024-11-22 13:17:50|69.28|68.98|69.31|69.01|69.31|69.01|69.25|68.95|13
1732281480000|2024-11-22 13:18:00|69.29|68.99|69.27|68.97|69.29|68.99|69.23|68.93|9
1732281490000|2024-11-22 13:18:10|69.31|69.01|69.29|68.99|69.31|69.01|69.25|68.95|19
1732281500000|2024-11-22 13:18:20|69.3|69|69.24|68.94|69.3|69|69.23|68.93|15
1732281510000|2024-11-22 13:18:30|69.27|68.97|69.28|68.98|69.31|69.01|69.27|68.97|10
1732281520000|2024-11-22 13:18:40|69.27|68.97|69.19|68.89|69.28|68.98|69.19|68.89|9
1732281530000|2024-11-22 13:18:50|69.18|68.88|69.16|68.86|69.21|68.91|69.14|68.84|15
1732281540000|2024-11-22 13:19:00|69.15|68.85|69.19|68.89|69.19|68.89|69.13|68.83|15
1732281550000|2024-11-22 13:19:10|69.18|68.88|69.22|68.92|69.22|68.92|69.18|68.88|21
1732281560000|2024-11-22 13:19:20|69.23|68.93|69.12|68.82|69.23|68.93|69.11|68.81|11
1732281570000|2024-11-22 13:19:30|69.14|68.84|69.06|68.76|69.18|68.88|69.06|68.76|15
1732281580000|2024-11-22 13:19:40|69.05|68.75|69.16|68.86|69.18|68.88|69.05|68.75|17
1732281590000|2024-11-22 13:19:50|69.15|68.85|69.16|68.86|69.19|68.89|69.11|68.81|13
1732281600000|2024-11-22 13:20:00|69.17|68.87|69.16|68.86|69.25|68.95|69.16|68.86|14
1732281610000|2024-11-22 13:20:10|69.15|68.85|69.25|68.95|69.29|68.99|69.15|68.85|22
1732281620000|2024-11-22 13:20:20|69.24|68.94|69.12|68.82|69.26|68.96|69.1|68.8|16
1732281630000|2024-11-22 13:20:30|69.14|68.84|69.1|68.8|69.14|68.84|69.05|68.75|16
1732281640000|2024-11-22 13:20:40|69.09|68.79|69.07|68.77|69.13|68.83|69.06|68.76|19
1732281650000|2024-11-22 13:20:50|69.08|68.78|69.09|68.79|69.12|68.82|69.07|68.77|20
1732281660000|2024-11-22 13:21:00|69.11|68.81|69.12|68.82|69.2|68.9|69.1|68.8|15
1732281670000|2024-11-22 13:21:10|69.11|68.81|69.09|68.79|69.15|68.85|69.09|68.79|15
1732281680000|2024-11-22 13:21:20|69.08|68.78|68.94|68.64|69.08|68.78|68.93|68.63|24
1732281690000|2024-11-22 13:21:30|68.96|68.66|68.98|68.68|68.99|68.69|68.93|68.63|21
1732281700000|2024-11-22 13:21:40|68.99|68.69|68.99|68.69|69.01|68.71|68.97|68.67|12
1732281710000|2024-11-22 13:21:50|69|68.7|68.84|68.54|69|68.7|68.83|68.53|14
1732281720000|2024-11-22 13:22:00|68.83|68.53|68.78|68.48|68.86|68.56|68.74|68.44|20
1732281730000|2024-11-22 13:22:10|68.77|68.47|68.89|68.59|68.89|68.59|68.76|68.46|22
1732281740000|2024-11-22 13:22:20|68.93|68.63|68.87|68.57|68.93|68.63|68.85|68.55|16
1732281750000|2024-11-22 13:22:30|68.88|68.58|68.93|68.63|68.94|68.64|68.88|68.58|11
1732281760000|2024-11-22 13:22:40|68.92|68.62|69.01|68.71|69.01|68.71|68.92|68.62|14
1732281770000|2024-11-22 13:22:50|69.02|68.72|69.12|68.82|69.13|68.83|69.02|68.72|12
1732281780000|2024-11-22 13:23:00|69.13|68.83|69|68.7|69.18|68.88|68.99|68.69|20
1732281790000|2024-11-22 13:23:10|68.99|68.69|68.96|68.66|68.99|68.69|68.93|68.63|22
1732281800000|2024-11-22 13:23:20|68.97|68.67|68.97|68.67|68.97|68.67|68.92|68.62|11
1732281810000|2024-11-22 13:23:30|68.98|68.68|68.85|68.55|68.98|68.68|68.82|68.52|18
1732281820000|2024-11-22 13:23:40|68.86|68.56|68.79|68.49|68.86|68.56|68.79|68.49|12
1732281830000|2024-11-22 13:23:50|68.8|68.5|68.81|68.51|68.86|68.56|68.8|68.5|15
1732281840000|2024-11-22 13:24:00|68.83|68.53|68.74|68.44|68.84|68.54|68.7|68.4|14
1732281850000|2024-11-22 13:24:10|68.75|68.45|68.65|68.35|68.77|68.47|68.65|68.35|17
1732281860000|2024-11-22 13:24:20|68.62|68.32|68.49|68.19|68.62|68.32|68.47|68.17|23
1732281870000|2024-11-22 13:24:30|68.48|68.18|68.5|68.2|68.54|68.24|68.47|68.17|12
1732281880000|2024-11-22 13:24:40|68.51|68.21|68.55|68.25|68.58|68.28|68.51|68.21|16
1732281890000|2024-11-22 13:24:50|68.57|68.27|68.55|68.25|68.57|68.27|68.5|68.2|16
1732281900000|2024-11-22 13:25:00|68.54|68.24|68.6|68.3|68.67|68.37|68.53|68.23|14
1732281910000|2024-11-22 13:25:10|68.59|68.29|68.6|68.3|68.69|68.39|68.57|68.27|18
1732281920000|2024-11-22 13:25:20|68.61|68.31|68.48|68.18|68.61|68.31|68.46|68.16|21
1732281930000|2024-11-22 13:25:30|68.47|68.17|68.37|68.07|68.47|68.17|68.37|68.07|18
1732281940000|2024-11-22 13:25:40|68.36|68.06|68.27|67.97|68.36|68.06|68.25|67.95|22
1732281950000|2024-11-22 13:25:50|68.26|67.96|68.23|67.93|68.27|67.97|68.22|67.92|21
1732281960000|2024-11-22 13:26:00|68.24|67.94|68.35|68.05|68.35|68.05|68.23|67.93|17
1732281970000|2024-11-22 13:26:10|68.33|68.03|68.36|68.06|68.37|68.07|68.32|68.02|12
1732281980000|2024-11-22 13:26:20|68.34|68.04|68.34|68.04|68.34|68.04|68.26|67.96|16
1732281990000|2024-11-22 13:26:30|68.35|68.05|68.35|68.05|68.35|68.05|68.31|68.01|15
1732282000000|2024-11-22 13:26:40|68.32|68.02|68.25|67.95|68.32|68.02|68.25|67.95|20
1732282010000|2024-11-22 13:26:50|68.24|67.94|68.27|67.97|68.28|67.98|68.2|67.9|19
1732282020000|2024-11-22 13:27:00|68.26|67.96|68.11|67.81|68.26|67.96|68.09|67.79|20
1732282030000|2024-11-22 13:27:10|68.1|67.8|67.95|67.65|68.1|67.8|67.89|67.59|22
1732282040000|2024-11-22 13:27:20|67.96|67.66|67.87|67.57|67.98|67.68|67.83|67.53|26
1732282050000|2024-11-22 13:27:30|67.86|67.56|67.76|67.46|67.87|67.57|67.76|67.46|21
1732282060000|2024-11-22 13:27:40|67.74|67.44|67.71|67.41|67.76|67.46|67.65|67.35|24
1732282070000|2024-11-22 13:27:50|67.72|67.42|67.56|67.26|67.74|67.44|67.43|67.13|24
1732282080000|2024-11-22 13:28:00|67.57|67.27|67.75|67.45|67.9|67.6|67.57|67.27|22
1732282090000|2024-11-22 13:28:10|67.76|67.46|67.78|67.48|67.85|67.55|67.75|67.45|21
1732282100000|2024-11-22 13:28:20|67.79|67.49|67.59|67.29|67.86|67.56|67.57|67.27|28
1732282110000|2024-11-22 13:28:30|67.6|67.3|67.73|67.43|67.76|67.46|67.59|67.29|22
1732282120000|2024-11-22 13:28:40|67.71|67.41|67.8|67.5|67.85|67.55|67.68|67.38|15
1732282130000|2024-11-22 13:28:50|67.81|67.51|67.7|67.4|67.84|67.54|67.69|67.39|17
1732282140000|2024-11-22 13:29:00|67.69|67.39|67.5|67.2|67.7|67.4|67.5|67.2|25
1732282150000|2024-11-22 13:29:10|67.51|67.21|67.42|67.12|67.51|67.21|67.38|67.08|22
1732282160000|2024-11-22 13:29:20|67.41|67.11|67.51|67.21|67.54|67.24|67.35|67.05|25
1732282170000|2024-11-22 13:29:30|67.5|67.2|67.55|67.25|67.56|67.26|67.41|67.11|16
1732282180000|2024-11-22 13:29:40|67.56|67.26|67.47|67.17|67.57|67.27|67.41|67.11|20
1732282190000|2024-11-22 13:29:50|67.45|67.15|67.38|67.08|67.45|67.15|67.38|67.08|11
1732282200000|2024-11-22 13:30:00|67.39|67.09|67.7|67.4|67.7|67.4|67.36|67.06|29
1732282210000|2024-11-22 13:30:10|67.74|67.44|67.78|67.48|67.81|67.51|67.71|67.41|19
1732282220000|2024-11-22 13:30:20|67.79|67.49|68.11|67.81|68.11|67.81|67.79|67.49|21
1732282230000|2024-11-22 13:30:30|68.15|67.85|68.24|67.94|68.27|67.97|68.12|67.82|22
1732282240000|2024-11-22 13:30:40|68.22|67.92|68.28|67.98|68.33|68.03|68.13|67.83|31
1732282250000|2024-11-22 13:30:50|68.26|67.96|68.31|68.01|68.31|68.01|68.22|67.92|23
1732282260000|2024-11-22 13:31:00|68.3|68|68.18|67.88|68.3|68|68.13|67.83|29
1732282270000|2024-11-22 13:31:10|68.2|67.9|68.25|67.95|68.26|67.96|68.12|67.82|29
1732282280000|2024-11-22 13:31:20|68.26|67.96|68.39|68.09|68.44|68.14|68.26|67.96|18
1732282290000|2024-11-22 13:31:30|68.38|68.08|68.33|68.03|68.38|68.08|68.29|67.99|17
1732282300000|2024-11-22 13:31:40|68.32|68.02|68.43|68.13|68.45|68.15|68.32|68.02|22
1732282310000|2024-11-22 13:31:50|68.44|68.14|68.49|68.19|68.51|68.21|68.43|68.13|20
1732282320000|2024-11-22 13:32:00|68.47|68.17|68.28|67.98|68.47|68.17|68.23|67.93|24
1732282330000|2024-11-22 13:32:10|68.31|68.01|68.27|67.97|68.33|68.03|68.2|67.9|27
1732282340000|2024-11-22 13:32:20|68.25|67.95|68.12|67.82|68.29|67.99|68.04|67.74|27
1732282350000|2024-11-22 13:32:30|68.13|67.83|68.06|67.76|68.14|67.84|68.02|67.72|24
1732282360000|2024-11-22 13:32:40|68.07|67.77|67.88|67.58|68.07|67.77|67.88|67.58|20
1732282370000|2024-11-22 13:32:50|67.87|67.57|67.98|67.68|67.98|67.68|67.84|67.54|24
1732282380000|2024-11-22 13:33:00|67.99|67.69|68.05|67.75|68.11|67.81|67.95|67.65|22
1732282390000|2024-11-22 13:33:10|68.06|67.76|68.12|67.82|68.17|67.87|68.06|67.76|18
1732282400000|2024-11-22 13:33:20|68.14|67.84|68.24|67.94|68.27|67.97|68.14|67.84|19
1732282410000|2024-11-22 13:33:30|68.31|68.01|68.35|68.05|68.35|68.05|68.3|68|18
1732282420000|2024-11-22 13:33:40|68.38|68.08|68.27|67.97|68.38|68.08|68.27|67.97|19
1732282430000|2024-11-22 13:33:50|68.28|67.98|68.15|67.85|68.28|67.98|68.12|67.82|17
1732282440000|2024-11-22 13:34:00|68.13|67.83|67.95|67.65|68.13|67.83|67.95|67.65|14
1732282450000|2024-11-22 13:34:10|67.96|67.66|68|67.7|68.06|67.76|67.94|67.64|23
1732282460000|2024-11-22 13:34:20|68.02|67.72|68.05|67.75|68.11|67.81|68.02|67.72|24
1732282470000|2024-11-22 13:34:30|68.06|67.76|68.08|67.78|68.08|67.78|67.98|67.68|24
1732282480000|2024-11-22 13:34:40|68.09|67.79|68.15|67.85|68.17|67.87|68.06|67.76|16
1732282490000|2024-11-22 13:34:50|68.16|67.86|68.16|67.86|68.19|67.89|68.16|67.86|9
1732282500000|2024-11-22 13:35:00|68.17|67.87|68.16|67.86|68.17|67.87|68.11|67.81|19
1732282510000|2024-11-22 13:35:10|68.15|67.85|67.95|67.65|68.15|67.85|67.92|67.62|17
1732282520000|2024-11-22 13:35:20|67.96|67.66|67.98|67.68|68.03|67.73|67.96|67.66|17
1732282530000|2024-11-22 13:35:30|67.97|67.67|68.19|67.89|68.21|67.91|67.97|67.67|14
1732282540000|2024-11-22 13:35:40|68.2|67.9|68.28|67.98|68.28|67.98|68.2|67.9|17
1732282550000|2024-11-22 13:35:50|68.29|67.99|68.3|68|68.31|68.01|68.27|67.97|17
1732282560000|2024-11-22 13:36:00|68.31|68.01|68.45|68.15|68.46|68.16|68.31|68.01|17
1732282570000|2024-11-22 13:36:10|68.46|68.16|68.38|68.08|68.46|68.16|68.38|68.08|18
1732282580000|2024-11-22 13:36:20|68.36|68.06|68.4|68.1|68.4|68.1|68.34|68.04|19
1732282590000|2024-11-22 13:36:30|68.42|68.12|68.46|68.16|68.46|68.16|68.39|68.09|22
1732282600000|2024-11-22 13:36:40|68.47|68.17|68.39|68.09|68.48|68.18|68.39|68.09|11
1732282610000|2024-11-22 13:36:50|68.37|68.07|68.28|67.98|68.38|68.08|68.28|67.98|9
1732282620000|2024-11-22 13:37:00|68.29|67.99|68.29|67.99|68.34|68.04|68.24|67.94|18
1732282630000|2024-11-22 13:37:10|68.28|67.98|68.08|67.78|68.28|67.98|68.08|67.78|22
1732282640000|2024-11-22 13:37:20|68.1|67.8|68.06|67.76|68.1|67.8|68.03|67.73|19
1732282650000|2024-11-22 13:37:30|68.05|67.75|67.97|67.67|68.07|67.77|67.93|67.63|22
1732282660000|2024-11-22 13:37:40|67.98|67.68|67.95|67.65|68.01|67.71|67.95|67.65|19
1732282670000|2024-11-22 13:37:50|67.96|67.66|67.97|67.67|68|67.7|67.96|67.66|16
1732282680000|2024-11-22 13:38:00|67.99|67.69|67.94|67.64|68.02|67.72|67.94|67.64|18
1732282690000|2024-11-22 13:38:10|67.93|67.63|67.98|67.68|67.99|67.69|67.93|67.63|13
1732282700000|2024-11-22 13:38:20|67.96|67.66|67.86|67.56|67.96|67.66|67.79|67.49|21
1732282710000|2024-11-22 13:38:30|67.85|67.55|67.77|67.47|67.87|67.57|67.77|67.47|20
1732282720000|2024-11-22 13:38:40|67.76|67.46|67.77|67.47|67.79|67.49|67.72|67.42|10
1732282730000|2024-11-22 13:38:50|67.79|67.49|67.77|67.47|67.79|67.49|67.71|67.41|18
1732282740000|2024-11-22 13:39:00|67.78|67.48|67.89|67.59|67.89|67.59|67.78|67.48|8
1732282750000|2024-11-22 13:39:10|67.91|67.61|67.92|67.62|67.93|67.63|67.91|67.61|6
1732282760000|2024-11-22 13:39:20|67.95|67.65|67.93|67.63|67.97|67.67|67.91|67.61|7
1732282770000|2024-11-22 13:39:30|67.92|67.62|67.81|67.51|67.92|67.62|67.78|67.48|18
1732282780000|2024-11-22 13:39:40|67.8|67.5|67.86|67.56|67.87|67.57|67.8|67.5|10
1732282790000|2024-11-22 13:39:50|67.87|67.57|67.95|67.65|67.95|67.65|67.87|67.57|18
1732282800000|2024-11-22 13:40:00|67.97|67.67|67.8|67.5|67.97|67.67|67.8|67.5|19
1732282810000|2024-11-22 13:40:10|67.79|67.49|67.67|67.37|67.79|67.49|67.66|67.36|19
1732282820000|2024-11-22 13:40:20|67.66|67.36|67.8|67.5|67.8|67.5|67.63|67.33|18
1732282830000|2024-11-22 13:40:30|67.81|67.51|67.77|67.47|67.84|67.54|67.77|67.47|18
1732282840000|2024-11-22 13:40:40|67.76|67.46|67.76|67.46|67.79|67.49|67.76|67.46|14
1732282850000|2024-11-22 13:40:50|67.77|67.47|67.71|67.41|67.77|67.47|67.7|67.4|18
1732282860000|2024-11-22 13:41:00|67.72|67.42|67.81|67.51|67.85|67.55|67.72|67.42|17
1732282870000|2024-11-22 13:41:10|67.82|67.52|67.79|67.49|67.88|67.58|67.79|67.49|22
1732282880000|2024-11-22 13:41:20|67.8|67.5|67.73|67.43|67.81|67.51|67.73|67.43|18
1732282890000|2024-11-22 13:41:30|67.72|67.42|67.78|67.48|67.79|67.49|67.72|67.42|17
1732282900000|2024-11-22 13:41:40|67.79|67.49|67.84|67.54|67.87|67.57|67.79|67.49|18
1732282910000|2024-11-22 13:41:50|67.86|67.56|67.95|67.65|67.99|67.69|67.86|67.56|13
1732282920000|2024-11-22 13:42:00|67.93|67.63|67.81|67.51|67.95|67.65|67.81|67.51|21
1732282930000|2024-11-22 13:42:10|67.82|67.52|67.55|67.25|67.82|67.52|67.55|67.25|21
1732282940000|2024-11-22 13:42:20|67.53|67.23|67.56|67.26|67.58|67.28|67.47|67.17|24
1732282950000|2024-11-22 13:42:30|67.57|67.27|67.49|67.19|67.57|67.27|67.49|67.19|23
1732282960000|2024-11-22 13:42:40|67.47|67.17|67.65|67.35|67.65|67.35|67.47|67.17|14
1732282970000|2024-11-22 13:42:50|67.61|67.31|67.55|67.25|67.67|67.37|67.55|67.25|15
1732282980000|2024-11-22 13:43:00|67.58|67.28|67.57|67.27|67.67|67.37|67.56|67.26|16
1732282990000|2024-11-22 13:43:10|67.56|67.26|67.37|67.07|67.56|67.26|67.36|67.06|20
1732283000000|2024-11-22 13:43:20|67.36|67.06|67.42|67.12|67.44|67.14|67.36|67.06|18
1732283010000|2024-11-22 13:43:30|67.46|67.16|67.34|67.04|67.46|67.16|67.34|67.04|11
1732283020000|2024-11-22 13:43:40|67.31|67.01|67.22|66.92|67.31|67.01|67.21|66.91|16
1732283030000|2024-11-22 13:43:50|67.21|66.91|67.16|66.86|67.23|66.93|67.15|66.85|12
1732283040000|2024-11-22 13:44:00|67.17|66.87|67.27|66.97|67.28|66.98|67.17|66.87|8
1732283050000|2024-11-22 13:44:10|67.31|67.01|67.47|67.17|67.47|67.17|67.3|67|15
1732283060000|2024-11-22 13:44:20|67.46|67.16|67.63|67.33|67.64|67.34|67.45|67.15|21
1732283070000|2024-11-22 13:44:30|67.62|67.32|67.51|67.21|67.62|67.32|67.5|67.2|19
1732283080000|2024-11-22 13:44:40|67.52|67.22|67.64|67.34|67.66|67.36|67.52|67.22|18
1732283090000|2024-11-22 13:44:50|67.65|67.35|67.69|67.39|67.7|67.4|67.64|67.34|19
1732283100000|2024-11-22 13:45:00|67.68|67.38|67.45|67.15|67.69|67.39|67.45|67.15|20
1732283110000|2024-11-22 13:45:10|67.43|67.13|67.36|67.06|67.46|67.16|67.36|67.06|14
1732283120000|2024-11-22 13:45:20|67.35|67.05|67.36|67.06|67.4|67.1|67.29|66.99|22
1732283130000|2024-11-22 13:45:30|67.38|67.08|67.35|67.05|67.39|67.09|67.34|67.04|21
1732283140000|2024-11-22 13:45:40|67.37|67.07|67.44|67.14|67.46|67.16|67.37|67.07|11
1732283150000|2024-11-22 13:45:50|67.47|67.17|67.53|67.23|67.58|67.28|67.47|67.17|17
1732283160000|2024-11-22 13:46:00|67.54|67.24|67.69|67.39|67.7|67.4|67.54|67.24|18
1732283170000|2024-11-22 13:46:10|67.68|67.38|67.77|67.47|67.77|67.47|67.68|67.38|19
1732283180000|2024-11-22 13:46:20|67.78|67.48|67.93|67.63|67.93|67.63|67.78|67.48|20
1732283190000|2024-11-22 13:46:30|67.95|67.65|67.92|67.62|67.97|67.67|67.79|67.49|25
1732283200000|2024-11-22 13:46:40|67.93|67.63|67.84|67.54|67.93|67.63|67.82|67.52|12
1732283210000|2024-11-22 13:46:50|67.83|67.53|67.88|67.58|67.91|67.61|67.83|67.53|22
1732283220000|2024-11-22 13:47:00|67.87|67.57|67.79|67.49|67.87|67.57|67.73|67.43|26
1732283230000|2024-11-22 13:47:10|67.8|67.5|67.7|67.4|67.81|67.51|67.69|67.39|13
1732283240000|2024-11-22 13:47:20|67.69|67.39|67.69|67.39|67.75|67.45|67.68|67.38|17
1732283250000|2024-11-22 13:47:30|67.68|67.38|67.66|67.36|67.69|67.39|67.63|67.33|22
1732283260000|2024-11-22 13:47:40|67.67|67.37|67.71|67.41|67.71|67.41|67.66|67.36|17
1732283270000|2024-11-22 13:47:50|67.72|67.42|67.86|67.56|67.86|67.56|67.72|67.42|22
1732283280000|2024-11-22 13:48:00|67.87|67.57|67.99|67.69|68.01|67.71|67.84|67.54|19
1732283290000|2024-11-22 13:48:10|67.98|67.68|67.9|67.6|67.99|67.69|67.89|67.59|21
1732283300000|2024-11-22 13:48:20|67.91|67.61|67.9|67.6|67.93|67.63|67.89|67.59|18
1732283310000|2024-11-22 13:48:30|67.89|67.59|67.92|67.62|67.94|67.64|67.89|67.59|13
1732283320000|2024-11-22 13:48:40|67.94|67.64|68|67.7|68.01|67.71|67.94|67.64|16
1732283330000|2024-11-22 13:48:50|68.01|67.71|68.09|67.79|68.1|67.8|68|67.7|20
1732283340000|2024-11-22 13:49:00|68.08|67.78|68.03|67.73|68.08|67.78|68.01|67.71|12
1732283350000|2024-11-22 13:49:10|68.05|67.75|68.01|67.71|68.08|67.78|67.99|67.69|22
1732283360000|2024-11-22 13:49:20|68|67.7|68|67.7|68.04|67.74|68|67.7|14
1732283370000|2024-11-22 13:49:30|68.01|67.71|67.98|67.68|68.02|67.72|67.98|67.68|10
1732283380000|2024-11-22 13:49:40|67.99|67.69|68.06|67.76|68.08|67.78|67.99|67.69|21
1732283390000|2024-11-22 13:49:50|68.07|67.77|68.07|67.77|68.1|67.8|68.05|67.75|14
1732283400000|2024-11-22 13:50:00|68.06|67.76|68.06|67.76|68.16|67.86|68.04|67.74|16
1732283410000|2024-11-22 13:50:10|68.05|67.75|68.07|67.77|68.1|67.8|68.05|67.75|16
1732283420000|2024-11-22 13:50:20|68.06|67.76|68.09|67.79|68.09|67.79|68.06|67.76|8
1732283430000|2024-11-22 13:50:30|68.08|67.78|68.06|67.76|68.08|67.78|68|67.7|27
1732283440000|2024-11-22 13:50:40|68.07|67.77|67.99|67.69|68.09|67.79|67.99|67.69|14
1732283450000|2024-11-22 13:50:50|68|67.7|68.02|67.72|68.02|67.72|67.99|67.69|12
1732283460000|2024-11-22 13:51:00|68.01|67.71|67.98|67.68|68.01|67.71|67.97|67.67|16
1732283470000|2024-11-22 13:51:10|68|67.7|68.01|67.71|68.01|67.71|67.97|67.67|22
1732283480000|2024-11-22 13:51:20|68.02|67.72|67.96|67.66|68.02|67.72|67.96|67.66|10
1732283490000|2024-11-22 13:51:30|67.97|67.67|67.92|67.62|67.99|67.69|67.91|67.61|13
1732283500000|2024-11-22 13:51:40|67.93|67.63|67.94|67.64|67.95|67.65|67.88|67.58|21
1732283510000|2024-11-22 13:51:50|67.93|67.63|67.95|67.65|67.97|67.67|67.93|67.63|11
1732283520000|2024-11-22 13:52:00|67.93|67.63|67.92|67.62|68.01|67.71|67.91|67.61|18
1732283530000|2024-11-22 13:52:10|67.89|67.59|67.8|67.5|67.89|67.59|67.8|67.5|18
1732283540000|2024-11-22 13:52:20|67.79|67.49|67.78|67.48|67.82|67.52|67.77|67.47|20
1732283550000|2024-11-22 13:52:30|67.79|67.49|68|67.7|68|67.7|67.78|67.48|12
1732283560000|2024-11-22 13:52:40|67.99|67.69|67.97|67.67|68|67.7|67.95|67.65|13
1732283570000|2024-11-22 13:52:50|67.98|67.68|67.97|67.67|67.98|67.68|67.96|67.66|15
1732283580000|2024-11-22 13:53:00|67.98|67.68|67.87|67.57|67.99|67.69|67.86|67.56|13
1732283590000|2024-11-22 13:53:10|67.86|67.56|67.59|67.29|67.87|67.57|67.58|67.28|15
1732283600000|2024-11-22 13:53:20|67.6|67.3|67.6|67.3|67.66|67.36|67.6|67.3|24
1732283610000|2024-11-22 13:53:30|67.61|67.31|67.59|67.29|67.63|67.33|67.57|67.27|19
1732283620000|2024-11-22 13:53:40|67.58|67.28|67.62|67.32|67.62|67.32|67.58|67.28|9
1732283630000|2024-11-22 13:53:50|67.63|67.33|67.6|67.3|67.63|67.33|67.59|67.29|20
1732283640000|2024-11-22 13:54:00|67.59|67.29|67.6|67.3|67.63|67.33|67.58|67.28|15
1732283650000|2024-11-22 13:54:10|67.61|67.31|67.63|67.33|67.64|67.34|67.6|67.3|18
1732283660000|2024-11-22 13:54:20|67.61|67.31|67.51|67.21|67.63|67.33|67.51|67.21|16
1732283670000|2024-11-22 13:54:30|67.52|67.22|67.54|67.24|67.56|67.26|67.5|67.2|20
1732283680000|2024-11-22 13:54:40|67.53|67.23|67.5|67.2|67.53|67.23|67.48|67.18|12
1732283690000|2024-11-22 13:54:50|67.45|67.15|67.39|67.09|67.45|67.15|67.34|67.04|19
1732283700000|2024-11-22 13:55:00|67.42|67.12|67.45|67.15|67.48|67.18|67.4|67.1|21
1732283710000|2024-11-22 13:55:10|67.47|67.17|67.42|67.12|67.47|67.17|67.39|67.09|24
1732283720000|2024-11-22 13:55:20|67.43|67.13|67.38|67.08|67.48|67.18|67.37|67.07|14
1732283730000|2024-11-22 13:55:30|67.39|67.09|67.3|67|67.39|67.09|67.3|67|14
1732283740000|2024-11-22 13:55:40|67.31|67.01|67.37|67.07|67.37|67.07|67.28|66.98|20
1732283750000|2024-11-22 13:55:50|67.36|67.06|67.28|66.98|67.36|67.06|67.27|66.97|19
1732283760000|2024-11-22 13:56:00|67.29|66.99|67.34|67.04|67.34|67.04|67.29|66.99|27
1732283770000|2024-11-22 13:56:10|67.35|67.05|67.26|66.96|67.37|67.07|67.25|66.95|17
1732283780000|2024-11-22 13:56:20|67.27|66.97|67.3|67|67.3|67|67.27|66.97|21
1732283790000|2024-11-22 13:56:30|67.29|66.99|67.22|66.92|67.29|66.99|67.22|66.92|17
1732283800000|2024-11-22 13:56:40|67.23|66.93|67.26|66.96|67.29|66.99|67.22|66.92|16
1732283810000|2024-11-22 13:56:50|67.27|66.97|67.3|67|67.4|67.1|67.27|66.97|20
1732283820000|2024-11-22 13:57:00|67.29|66.99|67.5|67.2|67.58|67.28|67.28|66.98|23
1732283830000|2024-11-22 13:57:10|67.49|67.19|67.41|67.11|67.52|67.22|67.41|67.11|16
1732283840000|2024-11-22 13:57:20|67.4|67.1|67.39|67.09|67.4|67.1|67.39|67.09|4
1732283850000|2024-11-22 13:57:30|67.4|67.1|67.39|67.09|67.41|67.11|67.38|67.08|5
1732283860000|2024-11-22 13:57:40|67.38|67.08|67.41|67.11|67.41|67.11|67.38|67.08|6
1732283870000|2024-11-22 13:57:50|67.42|67.12|67.41|67.11|67.43|67.13|67.41|67.11|6
1732283880000|2024-11-22 13:58:00|67.4|67.1|67.47|67.17|67.47|67.17|67.4|67.1|8
1732283890000|2024-11-22 13:58:10|67.48|67.18|67.49|67.19|67.49|67.19|67.46|67.16|14
1732283900000|2024-11-22 13:58:20|67.48|67.18|67.5|67.2|67.51|67.21|67.48|67.18|10
1732283910000|2024-11-22 13:58:30|67.51|67.21|67.52|67.22|67.52|67.22|67.5|67.2|18
1732283920000|2024-11-22 13:58:40|67.53|67.23|67.54|67.24|67.54|67.24|67.5|67.2|13
1732283930000|2024-11-22 13:58:50|67.56|67.26|67.6|67.3|67.6|67.3|67.55|67.25|12
1732283940000|2024-11-22 13:59:00|67.61|67.31|67.61|67.31|67.64|67.34|67.6|67.3|12
1732283950000|2024-11-22 13:59:10|67.6|67.3|67.52|67.22|67.6|67.3|67.52|67.22|12
1732283960000|2024-11-22 13:59:20|67.53|67.23|67.47|67.17|67.53|67.23|67.47|67.17|9
1732283970000|2024-11-22 13:59:30|67.48|67.18|67.48|67.18|67.49|67.19|67.48|67.18|3
1732283980000|2024-11-22 13:59:40|67.49|67.19|67.52|67.22|67.53|67.23|67.49|67.19|10
1732283990000|2024-11-22 13:59:50|67.53|67.23|67.5|67.2|67.55|67.25|67.5|67.2|13
1732284000000|2024-11-22 14:00:00|67.51|67.21|67.56|67.26|67.56|67.26|67.51|67.21|15
1732284010000|2024-11-22 14:00:10|67.57|67.27|67.71|67.41|67.71|67.41|67.57|67.27|16
1732284020000|2024-11-22 14:00:20|67.72|67.42|67.69|67.39|67.77|67.47|67.68|67.38|21
1732284030000|2024-11-22 14:00:30|67.68|67.38|67.72|67.42|67.75|67.45|67.66|67.36|19
1732284040000|2024-11-22 14:00:40|67.71|67.41|67.61|67.31|67.71|67.41|67.6|67.3|22
1732284050000|2024-11-22 14:00:50|67.63|67.33|67.58|67.28|67.65|67.35|67.58|67.28|18
1732284060000|2024-11-22 14:01:00|67.57|67.27|67.45|67.15|67.57|67.27|67.45|67.15|23
1732284070000|2024-11-22 14:01:10|67.44|67.14|67.53|67.23|67.54|67.24|67.41|67.11|16
1732284080000|2024-11-22 14:01:20|67.52|67.22|67.42|67.12|67.53|67.23|67.41|67.11|15
1732284090000|2024-11-22 14:01:30|67.43|67.13|67.51|67.21|67.52|67.22|67.43|67.13|17
1732284100000|2024-11-22 14:01:40|67.52|67.22|67.51|67.21|67.52|67.22|67.47|67.17|16
1732284110000|2024-11-22 14:01:50|67.5|67.2|67.51|67.21|67.51|67.21|67.47|67.17|16
1732284120000|2024-11-22 14:02:00|67.5|67.2|67.35|67.05|67.5|67.2|67.35|67.05|12
1732284130000|2024-11-22 14:02:10|67.32|67.02|67.37|67.07|67.37|67.07|67.29|66.99|13
1732284140000|2024-11-22 14:02:20|67.36|67.06|67.35|67.05|67.38|67.08|67.31|67.01|13
1732284150000|2024-11-22 14:02:30|67.34|67.04|67.36|67.06|67.36|67.06|67.31|67.01|8
1732284160000|2024-11-22 14:02:40|67.37|67.07|67.36|67.06|67.37|67.07|67.32|67.02|14
1732284170000|2024-11-22 14:02:50|67.35|67.05|67.31|67.01|67.35|67.05|67.3|67|15
1732284180000|2024-11-22 14:03:00|67.3|67|67.3|67|67.3|67|67.28|66.98|13
1732284190000|2024-11-22 14:03:10|67.31|67.01|67.29|66.99|67.31|67.01|67.29|66.99|11
1732284200000|2024-11-22 14:03:20|67.3|67|67.37|67.07|67.37|67.07|67.3|67|14
1732284210000|2024-11-22 14:03:30|67.39|67.09|67.45|67.15|67.49|67.19|67.39|67.09|17
1732284220000|2024-11-22 14:03:40|67.47|67.17|67.61|67.31|67.62|67.32|67.47|67.17|16
1732284230000|2024-11-22 14:03:50|67.62|67.32|67.57|67.27|67.64|67.34|67.54|67.24|14
1732284240000|2024-11-22 14:04:00|67.58|67.28|67.54|67.24|67.58|67.28|67.54|67.24|14
1732284250000|2024-11-22 14:04:10|67.55|67.25|67.62|67.32|67.62|67.32|67.55|67.25|8
1732284260000|2024-11-22 14:04:20|67.64|67.34|67.62|67.32|67.71|67.41|67.59|67.29|18
1732284270000|2024-11-22 14:04:30|67.63|67.33|67.61|67.31|67.64|67.34|67.61|67.31|13
1732284280000|2024-11-22 14:04:40|67.62|67.32|67.54|67.24|67.63|67.33|67.54|67.24|16
1732284290000|2024-11-22 14:04:50|67.55|67.25|67.62|67.32|67.62|67.32|67.55|67.25|13
1732284300000|2024-11-22 14:05:00|67.63|67.33|67.77|67.47|67.77|67.47|67.61|67.31|17
1732284310000|2024-11-22 14:05:10|67.79|67.49|67.75|67.45|67.81|67.51|67.74|67.44|17
1732284320000|2024-11-22 14:05:20|67.74|67.44|67.79|67.49|67.79|67.49|67.73|67.43|17
1732284330000|2024-11-22 14:05:30|67.78|67.48|67.78|67.48|67.81|67.51|67.77|67.47|12
1732284340000|2024-11-22 14:05:40|67.79|67.49|67.84|67.54|67.84|67.54|67.79|67.49|7
1732284350000|2024-11-22 14:05:50|67.83|67.53|67.89|67.59|67.89|67.59|67.83|67.53|14
1732284360000|2024-11-22 14:06:00|67.88|67.58|67.95|67.65|67.97|67.67|67.88|67.58|13
1732284370000|2024-11-22 14:06:10|67.94|67.64|67.98|67.68|67.98|67.68|67.93|67.63|18
1732284380000|2024-11-22 14:06:20|67.99|67.69|67.99|67.69|68.01|67.71|67.96|67.66|19
1732284390000|2024-11-22 14:06:30|67.98|67.68|67.95|67.65|68|67.7|67.93|67.63|13
1732284400000|2024-11-22 14:06:40|67.94|67.64|67.95|67.65|67.95|67.65|67.94|67.64|6
1732284410000|2024-11-22 14:06:50|67.94|67.64|68.01|67.71|68.01|67.71|67.94|67.64|11
1732284420000|2024-11-22 14:07:00|68.02|67.72|68.02|67.72|68.03|67.73|68.01|67.71|9
1732284430000|2024-11-22 14:07:10|68.03|67.73|68.03|67.73|68.03|67.73|67.99|67.69|15
1732284440000|2024-11-22 14:07:20|68.02|67.72|68.05|67.75|68.05|67.75|68.02|67.72|17
1732284450000|2024-11-22 14:07:30|68.08|67.78|68.06|67.76|68.09|67.79|68.05|67.75|17
1732284460000|2024-11-22 14:07:40|68.07|67.77|68.06|67.76|68.08|67.78|68.06|67.76|4
1732284470000|2024-11-22 14:07:50|68.07|67.77|68.04|67.74|68.07|67.77|68.04|67.74|4
1732284480000|2024-11-22 14:08:00|68.06|67.76|68.05|67.75|68.06|67.76|68.05|67.75|2
1732284490000|2024-11-22 14:08:10|68.06|67.76|68.06|67.76|68.07|67.77|68.05|67.75|7
1732284500000|2024-11-22 14:08:20|68.07|67.77|68.06|67.76|68.08|67.78|68.06|67.76|6
1732284510000|2024-11-22 14:08:30|68.07|67.77|68.04|67.74|68.07|67.77|68.03|67.73|10
1732284520000|2024-11-22 14:08:40|68.03|67.73|68.03|67.73|68.05|67.75|68.03|67.73|9
1732284530000|2024-11-22 14:08:50|68.02|67.72|68.04|67.74|68.05|67.75|68.02|67.72|8
1732284540000|2024-11-22 14:09:00|68.05|67.75|68.07|67.77|68.07|67.77|68.02|67.72|10
1732284550000|2024-11-22 14:09:10|68.06|67.76|68.05|67.75|68.06|67.76|68.03|67.73|10
1732284560000|2024-11-22 14:09:20|68.07|67.77|68.08|67.78|68.08|67.78|68.07|67.77|4
1732284570000|2024-11-22 14:09:30|68.09|67.79|68.11|67.81|68.12|67.82|68.08|67.78|6
1732284580000|2024-11-22 14:09:40|68.1|67.8|68.13|67.83|68.14|67.84|68.08|67.78|8
1732284590000|2024-11-22 14:09:50|68.2|67.9|68.33|68.03|68.33|68.03|68.2|67.9|7
1732284600000|2024-11-22 14:10:00|68.34|68.04|68.34|68.04|68.35|68.05|68.33|68.03|8
1732284610000|2024-11-22 14:10:10|68.33|68.03|68.23|67.93|68.33|68.03|68.23|67.93|12
1732284620000|2024-11-22 14:10:20|68.22|67.92|68.18|67.88|68.23|67.93|68.17|67.87|15
1732284630000|2024-11-22 14:10:30|68.17|67.87|68.21|67.91|68.22|67.92|68.17|67.87|10
1732284640000|2024-11-22 14:10:40|68.2|67.9|68.2|67.9|68.2|67.9|68.2|67.9|1
1732284650000|2024-11-22 14:10:50|68.21|67.91|68.39|68.09|68.39|68.09|68.21|67.91|8
1732284660000|2024-11-22 14:11:00|68.38|68.08|68.32|68.02|68.38|68.08|68.32|68.02|9
1732284670000|2024-11-22 14:11:10|68.3|68|68.23|67.93|68.3|68|68.22|67.92|9
1732284680000|2024-11-22 14:11:20|68.22|67.92|68.22|67.92|68.24|67.94|68.2|67.9|8
1732284690000|2024-11-22 14:11:30|68.21|67.91|68.13|67.83|68.22|67.92|68.13|67.83|11
1732284700000|2024-11-22 14:11:40|68.12|67.82|68.13|67.83|68.13|67.83|68.12|67.82|2
1732284710000|2024-11-22 14:11:50|68.14|67.84|68.15|67.85|68.15|67.85|68.13|67.83|4
1732284720000|2024-11-22 14:12:00|68.16|67.86|68.2|67.9|68.21|67.91|68.16|67.86|9
1732284730000|2024-11-22 14:12:10|68.21|67.91|68.22|67.92|68.22|67.92|68.21|67.91|4
1732284740000|2024-11-22 14:12:20|68.26|67.96|68.4|68.1|68.4|68.1|68.26|67.96|7
1732284750000|2024-11-22 14:12:30|68.39|68.09|68.35|68.05|68.39|68.09|68.35|68.05|4
1732284760000|2024-11-22 14:12:40|68.34|68.04|68.31|68.01|68.34|68.04|68.31|68.01|7
1732284770000|2024-11-22 14:12:50|68.32|68.02|68.41|68.11|68.41|68.11|68.31|68.01|9
1732284780000|2024-11-22 14:13:00|68.42|68.12|68.44|68.14|68.45|68.15|68.42|68.12|9
1732284790000|2024-11-22 14:13:10|68.45|68.15|68.41|68.11|68.48|68.18|68.38|68.08|10
1732284800000|2024-11-22 14:13:20|68.47|68.17|68.41|68.11|68.48|68.18|68.41|68.11|8
1732284810000|2024-11-22 14:13:30|68.42|68.12|68.41|68.11|68.44|68.14|68.4|68.1|6
1732284820000|2024-11-22 14:13:40|68.4|68.1|68.37|68.07|68.4|68.1|68.37|68.07|10
1732284830000|2024-11-22 14:13:50|68.38|68.08|68.41|68.11|68.41|68.11|68.37|68.07|11
1732284840000|2024-11-22 14:14:00|68.4|68.1|68.43|68.13|68.43|68.13|68.38|68.08|7
1732284850000|2024-11-22 14:14:10|68.42|68.12|68.4|68.1|68.42|68.12|68.4|68.1|3
1732284860000|2024-11-22 14:14:20|68.39|68.09|68.39|68.09|68.4|68.1|68.39|68.09|3
1732284870000|2024-11-22 14:14:30|68.38|68.08|68.29|67.99|68.38|68.08|68.28|67.98|11
1732284880000|2024-11-22 14:14:40|68.28|67.98|68.26|67.96|68.3|68|68.26|67.96|9
1732284890000|2024-11-22 14:14:50|68.25|67.95|68.14|67.84|68.25|67.95|68.14|67.84|10
1732284900000|2024-11-22 14:15:00|68.15|67.85|68.2|67.9|68.22|67.92|68.07|67.77|13
1732284910000|2024-11-22 14:15:10|68.21|67.91|68.24|67.94|68.26|67.96|68.21|67.91|9
1732284920000|2024-11-22 14:15:20|68.26|67.96|68.24|67.94|68.3|68|68.23|67.93|12
1732284930000|2024-11-22 14:15:30|68.25|67.95|68.23|67.93|68.28|67.98|68.23|67.93|9
1732284940000|2024-11-22 14:15:40|68.22|67.92|68.22|67.92|68.22|67.92|68.21|67.91|3
1732284950000|2024-11-22 14:15:50|68.23|67.93|68.24|67.94|68.24|67.94|68.2|67.9|8
1732284960000|2024-11-22 14:16:00|68.25|67.95|68.22|67.92|68.25|67.95|68.22|67.92|10
1732284970000|2024-11-22 14:16:10|68.23|67.93|68.12|67.82|68.23|67.93|68.12|67.82|13
1732284980000|2024-11-22 14:16:20|68.11|67.81|68.12|67.82|68.14|67.84|68.09|67.79|11
1732284990000|2024-11-22 14:16:30|68.11|67.81|68.1|67.8|68.12|67.82|68.04|67.74|10
1732285000000|2024-11-22 14:16:40|68.09|67.79|68.1|67.8|68.11|67.81|68.09|67.79|4
1732285010000|2024-11-22 14:16:50|68.09|67.79|68.06|67.76|68.09|67.79|68.05|67.75|9
1732285020000|2024-11-22 14:17:00|68.05|67.75|68.06|67.76|68.1|67.8|68.05|67.75|16
1732285030000|2024-11-22 14:17:10|68.09|67.79|68.09|67.79|68.09|67.79|68.09|67.79|1
1732285040000|2024-11-22 14:17:20|68.06|67.76|67.98|67.68|68.07|67.77|67.98|67.68|10
1732285050000|2024-11-22 14:17:30|67.95|67.65|67.85|67.55|67.96|67.66|67.85|67.55|12
1732285060000|2024-11-22 14:17:40|67.86|67.56|67.81|67.51|67.87|67.57|67.81|67.51|17
1732285070000|2024-11-22 14:17:50|67.82|67.52|67.72|67.42|67.82|67.52|67.68|67.38|21
1732285080000|2024-11-22 14:18:00|67.73|67.43|67.82|67.52|67.82|67.52|67.71|67.41|12
1732285090000|2024-11-22 14:18:10|67.81|67.51|67.77|67.47|67.82|67.52|67.77|67.47|9
1732285100000|2024-11-22 14:18:20|67.76|67.46|67.72|67.42|67.8|67.5|67.67|67.37|14
1732285110000|2024-11-22 14:18:30|67.73|67.43|67.74|67.44|67.81|67.51|67.71|67.41|15
1732285120000|2024-11-22 14:18:40|67.73|67.43|67.7|67.4|67.73|67.43|67.67|67.37|14
1732285130000|2024-11-22 14:18:50|67.71|67.41|67.67|67.37|67.71|67.41|67.67|67.37|5
1732285140000|2024-11-22 14:19:00|67.68|67.38|67.76|67.46|67.76|67.46|67.68|67.38|8
1732285150000|2024-11-22 14:19:10|67.77|67.47|67.8|67.5|67.81|67.51|67.75|67.45|14
1732285160000|2024-11-22 14:19:20|67.79|67.49|67.71|67.41|67.79|67.49|67.71|67.41|15
1732285170000|2024-11-22 14:19:30|67.69|67.39|67.66|67.36|67.69|67.39|67.62|67.32|12
1732285180000|2024-11-22 14:19:40|67.65|67.35|67.62|67.32|67.65|67.35|67.59|67.29|12
1732285190000|2024-11-22 14:19:50|67.63|67.33|67.58|67.28|67.63|67.33|67.58|67.28|10
1732285200000|2024-11-22 14:20:00|67.6|67.3|67.55|67.25|67.63|67.33|67.54|67.24|14
1732285210000|2024-11-22 14:20:10|67.57|67.27|67.5|67.2|67.6|67.3|67.5|67.2|16
1732285220000|2024-11-22 14:20:20|67.49|67.19|67.42|67.12|67.49|67.19|67.42|67.12|8
1732285230000|2024-11-22 14:20:30|67.41|67.11|67.35|67.05|67.41|67.11|67.35|67.05|10
1732285240000|2024-11-22 14:20:40|67.36|67.06|67.36|67.06|67.37|67.07|67.33|67.03|9
1732285250000|2024-11-22 14:20:50|67.38|67.08|67.45|67.15|67.48|67.18|67.38|67.08|11
1732285260000|2024-11-22 14:21:00|67.44|67.14|67.53|67.23|67.53|67.23|67.42|67.12|9
1732285270000|2024-11-22 14:21:10|67.54|67.24|67.54|67.24|67.58|67.28|67.54|67.24|11
1732285280000|2024-11-22 14:21:20|67.55|67.25|67.53|67.23|67.56|67.26|67.46|67.16|14
1732285290000|2024-11-22 14:21:30|67.56|67.26|67.63|67.33|67.63|67.33|67.56|67.26|7
1732285300000|2024-11-22 14:21:40|67.64|67.34|67.71|67.41|67.74|67.44|67.64|67.34|10
1732285310000|2024-11-22 14:21:50|67.69|67.39|67.71|67.41|67.71|67.41|67.66|67.36|14
1732285320000|2024-11-22 14:22:00|67.7|67.4|67.59|67.29|67.7|67.4|67.59|67.29|15
1732285330000|2024-11-22 14:22:10|67.58|67.28|67.55|67.25|67.59|67.29|67.52|67.22|20
1732285340000|2024-11-22 14:22:20|67.56|67.26|67.6|67.3|67.6|67.3|67.56|67.26|14
1732285350000|2024-11-22 14:22:30|67.59|67.29|67.6|67.3|67.61|67.31|67.58|67.28|7
1732285360000|2024-11-22 14:22:40|67.59|67.29|67.62|67.32|67.62|67.32|67.59|67.29|5
1732285370000|2024-11-22 14:22:50|67.63|67.33|67.64|67.34|67.65|67.35|67.63|67.33|6
1732285380000|2024-11-22 14:23:00|67.65|67.35|67.62|67.32|67.66|67.36|67.61|67.31|15
1732285390000|2024-11-22 14:23:10|67.61|67.31|67.6|67.3|67.61|67.31|67.57|67.27|14
1732285400000|2024-11-22 14:23:20|67.61|67.31|67.62|67.32|67.62|67.32|67.61|67.31|8
1732285410000|2024-11-22 14:23:30|67.63|67.33|67.52|67.22|67.63|67.33|67.52|67.22|8
1732285420000|2024-11-22 14:23:40|67.53|67.23|67.48|67.18|67.53|67.23|67.46|67.16|9
1732285430000|2024-11-22 14:23:50|67.47|67.17|67.51|67.21|67.51|67.21|67.45|67.15|15
1732285440000|2024-11-22 14:24:00|67.5|67.2|67.59|67.29|67.63|67.33|67.5|67.2|17
1732285450000|2024-11-22 14:24:10|67.58|67.28|67.6|67.3|67.6|67.3|67.56|67.26|14
1732285460000|2024-11-22 14:24:20|67.61|67.31|67.71|67.41|67.71|67.41|67.61|67.31|13
1732285470000|2024-11-22 14:24:30|67.72|67.42|67.67|67.37|67.73|67.43|67.67|67.37|11
1732285480000|2024-11-22 14:24:40|67.68|67.38|67.67|67.37|67.68|67.38|67.62|67.32|18
1732285490000|2024-11-22 14:24:50|67.68|67.38|67.64|67.34|67.69|67.39|67.64|67.34|16
1732285500000|2024-11-22 14:25:00|67.65|67.35|67.8|67.5|67.82|67.52|67.65|67.35|16
1732285510000|2024-11-22 14:25:10|67.81|67.51|67.73|67.43|67.83|67.53|67.72|67.42|20
1732285520000|2024-11-22 14:25:20|67.74|67.44|67.77|67.47|67.77|67.47|67.71|67.41|11
1732285530000|2024-11-22 14:25:30|67.78|67.48|67.79|67.49|67.82|67.52|67.77|67.47|17
1732285540000|2024-11-22 14:25:40|67.77|67.47|67.79|67.49|67.79|67.49|67.73|67.43|18
1732285550000|2024-11-22 14:25:50|67.81|67.51|67.82|67.52|67.83|67.53|67.8|67.5|16
1732285560000|2024-11-22 14:26:00|67.8|67.5|67.63|67.33|67.8|67.5|67.63|67.33|25
1732285570000|2024-11-22 14:26:10|67.64|67.34|67.63|67.33|67.64|67.34|67.62|67.32|9
1732285580000|2024-11-22 14:26:20|67.64|67.34|67.71|67.41|67.72|67.42|67.64|67.34|16
1732285590000|2024-11-22 14:26:30|67.72|67.42|67.66|67.36|67.72|67.42|67.66|67.36|11
1732285600000|2024-11-22 14:26:40|67.65|67.35|67.61|67.31|67.65|67.35|67.56|67.26|14
1732285610000|2024-11-22 14:26:50|67.62|67.32|67.66|67.36|67.66|67.36|67.62|67.32|11
1732285620000|2024-11-22 14:27:00|67.7|67.4|67.73|67.43|67.74|67.44|67.7|67.4|12
1732285630000|2024-11-22 14:27:10|67.74|67.44|67.72|67.42|67.78|67.48|67.72|67.42|10
1732285640000|2024-11-22 14:27:20|67.73|67.43|67.7|67.4|67.73|67.43|67.68|67.38|13
1732285650000|2024-11-22 14:27:30|67.71|67.41|67.6|67.3|67.71|67.41|67.59|67.29|14
1732285660000|2024-11-22 14:27:40|67.61|67.31|67.6|67.3|67.61|67.31|67.55|67.25|14
1732285670000|2024-11-22 14:27:50|67.59|67.29|67.6|67.3|67.6|67.3|67.59|67.29|12
1732285680000|2024-11-22 14:28:00|67.59|67.29|67.52|67.22|67.6|67.3|67.5|67.2|14
1732285690000|2024-11-22 14:28:10|67.53|67.23|67.45|67.15|67.53|67.23|67.45|67.15|8
1732285700000|2024-11-22 14:28:20|67.46|67.16|67.54|67.24|67.55|67.25|67.44|67.14|15
1732285710000|2024-11-22 14:28:30|67.53|67.23|67.59|67.29|67.59|67.29|67.52|67.22|13
1732285720000|2024-11-22 14:28:40|67.61|67.31|67.6|67.3|67.63|67.33|67.6|67.3|11
1732285730000|2024-11-22 14:28:50|67.61|67.31|67.58|67.28|67.61|67.31|67.58|67.28|9
1732285740000|2024-11-22 14:29:00|67.55|67.25|67.53|67.23|67.56|67.26|67.53|67.23|7
1732285750000|2024-11-22 14:29:10|67.54|67.24|67.52|67.22|67.59|67.29|67.51|67.21|16
1732285760000|2024-11-22 14:29:20|67.53|67.23|67.57|67.27|67.59|67.29|67.52|67.22|9
1732285770000|2024-11-22 14:29:30|67.59|67.29|67.65|67.35|67.66|67.36|67.59|67.29|11
1732285780000|2024-11-22 14:29:40|67.64|67.34|67.66|67.36|67.66|67.36|67.63|67.33|6
1732285790000|2024-11-22 14:29:50|67.65|67.35|67.63|67.33|67.65|67.35|67.62|67.32|5
1732285800000|2024-11-22 14:30:00|67.65|67.35|67.71|67.41|67.72|67.42|67.59|67.29|17
1732285810000|2024-11-22 14:30:10|67.72|67.42|67.73|67.43|67.75|67.45|67.71|67.41|15
1732285820000|2024-11-22 14:30:20|67.74|67.44|67.62|67.32|67.76|67.46|67.62|67.32|17
1732285830000|2024-11-22 14:30:30|67.63|67.33|67.66|67.36|67.71|67.41|67.63|67.33|11
1732285840000|2024-11-22 14:30:40|67.65|67.35|67.63|67.33|67.67|67.37|67.61|67.31|15
1732285850000|2024-11-22 14:30:50|67.64|67.34|67.62|67.32|67.65|67.35|67.62|67.32|7
1732285860000|2024-11-22 14:31:00|67.61|67.31|67.49|67.19|67.61|67.31|67.49|67.19|12
1732285870000|2024-11-22 14:31:10|67.51|67.21|67.54|67.24|67.64|67.34|67.51|67.21|13
1732285880000|2024-11-22 14:31:20|67.53|67.23|67.51|67.21|67.58|67.28|67.5|67.2|11
1732285890000|2024-11-22 14:31:30|67.5|67.2|67.55|67.25|67.57|67.27|67.5|67.2|15
1732285900000|2024-11-22 14:31:40|67.54|67.24|67.7|67.4|67.71|67.41|67.54|67.24|16
1732285910000|2024-11-22 14:31:50|67.72|67.42|67.77|67.47|67.78|67.48|67.72|67.42|10
1732285920000|2024-11-22 14:32:00|67.8|67.5|67.95|67.65|67.96|67.66|67.8|67.5|17
1732285930000|2024-11-22 14:32:10|67.94|67.64|67.94|67.64|67.97|67.67|67.9|67.6|19
1732285940000|2024-11-22 14:32:20|67.93|67.63|67.94|67.64|67.94|67.64|67.88|67.58|11
1732285950000|2024-11-22 14:32:30|67.95|67.65|67.98|67.68|68|67.7|67.94|67.64|15
1732285960000|2024-11-22 14:32:40|67.99|67.69|67.94|67.64|67.99|67.69|67.94|67.64|15
1732285970000|2024-11-22 14:32:50|67.93|67.63|67.93|67.63|67.93|67.63|67.9|67.6|7
1732285980000|2024-11-22 14:33:00|67.94|67.64|67.96|67.66|67.96|67.66|67.9|67.6|14
1732285990000|2024-11-22 14:33:10|67.95|67.65|68.05|67.75|68.05|67.75|67.95|67.65|16
1732286000000|2024-11-22 14:33:20|68.03|67.73|68.09|67.79|68.1|67.8|68.03|67.73|9
1732286010000|2024-11-22 14:33:30|68.08|67.78|68.01|67.71|68.11|67.81|68.01|67.71|16
1732286020000|2024-11-22 14:33:40|68.02|67.72|68.07|67.77|68.07|67.77|68.02|67.72|16
1732286030000|2024-11-22 14:33:50|68.06|67.76|68.05|67.75|68.06|67.76|68.02|67.72|17
1732286040000|2024-11-22 14:34:00|68.04|67.74|68.13|67.83|68.15|67.85|68.04|67.74|16
1732286050000|2024-11-22 14:34:10|68.11|67.81|68.08|67.78|68.11|67.81|68.05|67.75|17
1732286060000|2024-11-22 14:34:20|68.09|67.79|68.09|67.79|68.1|67.8|68.05|67.75|21
1732286070000|2024-11-22 14:34:30|68.08|67.78|68.06|67.76|68.11|67.81|68.04|67.74|16
1732286080000|2024-11-22 14:34:40|68.07|67.77|68.02|67.72|68.07|67.77|68.01|67.71|11
1732286090000|2024-11-22 14:34:50|68|67.7|68.04|67.74|68.04|67.74|67.99|67.69|6
1732286100000|2024-11-22 14:35:00|68.03|67.73|68.08|67.78|68.09|67.79|68.03|67.73|11
1732286110000|2024-11-22 14:35:10|68.07|67.77|67.99|67.69|68.07|67.77|67.99|67.69|17
1732286120000|2024-11-22 14:35:20|68|67.7|68.02|67.72|68.02|67.72|67.98|67.68|14
1732286130000|2024-11-22 14:35:30|68.03|67.73|68.09|67.79|68.1|67.8|68.03|67.73|12
1732286140000|2024-11-22 14:35:40|68.07|67.77|68.04|67.74|68.13|67.83|68.04|67.74|18
1732286150000|2024-11-22 14:35:50|68.03|67.73|67.98|67.68|68.04|67.74|67.97|67.67|9
1732286160000|2024-11-22 14:36:00|67.99|67.69|67.88|67.58|67.99|67.69|67.83|67.53|22
1732286170000|2024-11-22 14:36:10|67.87|67.57|67.86|67.56|67.9|67.6|67.83|67.53|17
1732286180000|2024-11-22 14:36:20|67.88|67.58|67.93|67.63|67.93|67.63|67.85|67.55|18
1732286190000|2024-11-22 14:36:30|67.94|67.64|67.85|67.55|67.94|67.64|67.84|67.54|13
1732286200000|2024-11-22 14:36:40|67.84|67.54|67.8|67.5|67.86|67.56|67.8|67.5|13
1732286210000|2024-11-22 14:36:50|67.81|67.51|67.79|67.49|67.82|67.52|67.79|67.49|8
1732286220000|2024-11-22 14:37:00|67.81|67.51|67.79|67.49|67.84|67.54|67.79|67.49|10
1732286230000|2024-11-22 14:37:10|67.78|67.48|67.75|67.45|67.78|67.48|67.73|67.43|10
1732286240000|2024-11-22 14:37:20|67.76|67.46|67.73|67.43|67.77|67.47|67.73|67.43|15
1732286250000|2024-11-22 14:37:30|67.72|67.42|67.77|67.47|67.79|67.49|67.7|67.4|15
1732286260000|2024-11-22 14:37:40|67.78|67.48|67.8|67.5|67.82|67.52|67.78|67.48|9
1732286270000|2024-11-22 14:37:50|67.79|67.49|67.74|67.44|67.79|67.49|67.74|67.44|7
1732286280000|2024-11-22 14:38:00|67.73|67.43|67.74|67.44|67.74|67.44|67.72|67.42|6
1732286290000|2024-11-22 14:38:10|67.78|67.48|67.93|67.63|67.93|67.63|67.78|67.48|12
1732286300000|2024-11-22 14:38:20|67.92|67.62|67.94|67.64|67.99|67.69|67.9|67.6|18
1732286310000|2024-11-22 14:38:30|67.93|67.63|67.95|67.65|67.97|67.67|67.93|67.63|10
1732286320000|2024-11-22 14:38:40|67.96|67.66|67.94|67.64|67.97|67.67|67.94|67.64|9
1732286330000|2024-11-22 14:38:50|67.93|67.63|67.95|67.65|67.95|67.65|67.93|67.63|7
1732286340000|2024-11-22 14:39:00|67.96|67.66|68|67.7|68|67.7|67.96|67.66|16
1732286350000|2024-11-22 14:39:10|67.99|67.69|67.96|67.66|68.01|67.71|67.95|67.65|11
1732286360000|2024-11-22 14:39:20|67.97|67.67|68.06|67.76|68.06|67.76|67.97|67.67|14
1732286370000|2024-11-22 14:39:30|68.05|67.75|68.08|67.78|68.09|67.79|68.04|67.74|16
1732286380000|2024-11-22 14:39:40|68.09|67.79|68.14|67.84|68.14|67.84|68.09|67.79|11
1732286390000|2024-11-22 14:39:50|68.13|67.83|68.14|67.84|68.15|67.85|68.12|67.82|15
1732286400000|2024-11-22 14:40:00|68.13|67.83|68.11|67.81|68.14|67.84|68.11|67.81|9
1732286410000|2024-11-22 14:40:10|68.09|67.79|68.02|67.72|68.09|67.79|68.02|67.72|15
1732286420000|2024-11-22 14:40:20|68.01|67.71|68.01|67.71|68.04|67.74|68|67.7|14
1732286430000|2024-11-22 14:40:30|68.02|67.72|68.05|67.75|68.05|67.75|68.01|67.71|8
1732286440000|2024-11-22 14:40:40|68.04|67.74|68.07|67.77|68.09|67.79|68.02|67.72|13
1732286450000|2024-11-22 14:40:50|68.08|67.78|68.05|67.75|68.08|67.78|68.05|67.75|12
1732286460000|2024-11-22 14:41:00|68.06|67.76|68.07|67.77|68.07|67.77|68.02|67.72|15
1732286470000|2024-11-22 14:41:10|68.08|67.78|68.13|67.83|68.14|67.84|68.08|67.78|6
1732286480000|2024-11-22 14:41:20|68.15|67.85|68.12|67.82|68.15|67.85|68.1|67.8|10
1732286490000|2024-11-22 14:41:30|68.13|67.83|68.12|67.82|68.14|67.84|68.12|67.82|12
1732286500000|2024-11-22 14:41:40|68.13|67.83|68.15|67.85|68.16|67.86|68.13|67.83|10
1732286510000|2024-11-22 14:41:50|68.16|67.86|68.21|67.91|68.21|67.91|68.15|67.85|7
1732286520000|2024-11-22 14:42:00|68.2|67.9|68.21|67.91|68.21|67.91|68.2|67.9|6
1732286530000|2024-11-22 14:42:10|68.22|67.92|68.24|67.94|68.24|67.94|68.22|67.92|3
1732286540000|2024-11-22 14:42:20|68.25|67.95|68.27|67.97|68.28|67.98|68.25|67.95|9
1732286550000|2024-11-22 14:42:30|68.25|67.95|68.23|67.93|68.25|67.95|68.22|67.92|4
1732286560000|2024-11-22 14:42:40|68.24|67.94|68.24|67.94|68.24|67.94|68.22|67.92|5
1732286570000|2024-11-22 14:42:50|68.23|67.93|68.23|67.93|68.25|67.95|68.23|67.93|7
1732286580000|2024-11-22 14:43:00|68.22|67.92|68.22|67.92|68.24|67.94|68.2|67.9|10
1732286590000|2024-11-22 14:43:10|68.23|67.93|68.19|67.89|68.23|67.93|68.19|67.89|5
1732286600000|2024-11-22 14:43:20|68.2|67.9|68.15|67.85|68.22|67.92|68.15|67.85|12
1732286610000|2024-11-22 14:43:30|68.14|67.84|68.2|67.9|68.2|67.9|68.14|67.84|4
1732286620000|2024-11-22 14:43:40|68.21|67.91|68.19|67.89|68.21|67.91|68.19|67.89|15
1732286630000|2024-11-22 14:43:50|68.17|67.87|68.15|67.85|68.17|67.87|68.15|67.85|3
1732286640000|2024-11-22 14:44:00|68.14|67.84|68.16|67.86|68.19|67.89|68.14|67.84|11
1732286650000|2024-11-22 14:44:10|68.15|67.85|68.15|67.85|68.15|67.85|68.13|67.83|6
1732286660000|2024-11-22 14:44:20|68.16|67.86|68.16|67.86|68.16|67.86|68.15|67.85|3
1732286670000|2024-11-22 14:44:30|68.15|67.85|68.09|67.79|68.16|67.86|68.09|67.79|8
1732286680000|2024-11-22 14:44:40|68.1|67.8|68.12|67.82|68.12|67.82|68.1|67.8|9
1732286690000|2024-11-22 14:44:50|68.13|67.83|68.16|67.86|68.17|67.87|68.13|67.83|11
1732286700000|2024-11-22 14:45:00|68.17|67.87|68.22|67.92|68.22|67.92|68.11|67.81|17
1732286710000|2024-11-22 14:45:10|68.2|67.9|68.2|67.9|68.21|67.91|68.17|67.87|15
1732286720000|2024-11-22 14:45:20|68.19|67.89|68.11|67.81|68.19|67.89|68.06|67.76|18
1732286730000|2024-11-22 14:45:30|68.1|67.8|68.1|67.8|68.11|67.81|68.06|67.76|17
1732286740000|2024-11-22 14:45:40|68.11|67.81|68.23|67.93|68.24|67.94|68.11|67.81|15
1732286750000|2024-11-22 14:45:50|68.22|67.92|68.14|67.84|68.22|67.92|68.14|67.84|10
1732286760000|2024-11-22 14:46:00|68.13|67.83|68.09|67.79|68.13|67.83|68.07|67.77|22
1732286770000|2024-11-22 14:46:10|68.08|67.78|68.06|67.76|68.1|67.8|68.06|67.76|8
1732286780000|2024-11-22 14:46:20|68.05|67.75|68.05|67.75|68.06|67.76|68.02|67.72|11
1732286790000|2024-11-22 14:46:30|68.08|67.78|68.12|67.82|68.13|67.83|68.08|67.78|4
1732286800000|2024-11-22 14:46:40|68.13|67.83|68.1|67.8|68.13|67.83|68.1|67.8|8
1732286810000|2024-11-22 14:46:50|68.11|67.81|68.08|67.78|68.12|67.82|68.08|67.78|8
1732286820000|2024-11-22 14:47:00|68.09|67.79|68.09|67.79|68.09|67.79|68.04|67.74|11
1732286830000|2024-11-22 14:47:10|68.1|67.8|68.05|67.75|68.11|67.81|68.04|67.74|13
1732286840000|2024-11-22 14:47:20|68.06|67.76|68.06|67.76|68.09|67.79|68.05|67.75|16
1732286850000|2024-11-22 14:47:30|68.07|67.77|68.13|67.83|68.13|67.83|68.05|67.75|11
1732286860000|2024-11-22 14:47:40|68.12|67.82|68.18|67.88|68.2|67.9|68.12|67.82|13
1732286870000|2024-11-22 14:47:50|68.17|67.87|68.07|67.77|68.17|67.87|68.07|67.77|10
1732286880000|2024-11-22 14:48:00|68.06|67.76|68.07|67.77|68.07|67.77|68.05|67.75|8
1732286890000|2024-11-22 14:48:10|68.08|67.78|68.16|67.86|68.22|67.92|68.07|67.77|11
1732286900000|2024-11-22 14:48:20|68.18|67.88|68.2|67.9|68.22|67.92|68.15|67.85|8
1732286910000|2024-11-22 14:48:30|68.21|67.91|68.27|67.97|68.28|67.98|68.21|67.91|9
1732286920000|2024-11-22 14:48:40|68.3|68|68.31|68.01|68.31|68.01|68.28|67.98|11
1732286930000|2024-11-22 14:48:50|68.3|68|68.3|68|68.33|68.03|68.29|67.99|8
1732286940000|2024-11-22 14:49:00|68.29|67.99|68.28|67.98|68.32|68.02|68.28|67.98|10
1732286950000|2024-11-22 14:49:10|68.29|67.99|68.28|67.98|68.29|67.99|68.27|67.97|6
1732286960000|2024-11-22 14:49:20|68.26|67.96|68.24|67.94|68.26|67.96|68.24|67.94|2
1732286970000|2024-11-22 14:49:30|68.23|67.93|68.23|67.93|68.23|67.93|68.23|67.93|1
1732286980000|2024-11-22 14:49:40|68.22|67.92|68.18|67.88|68.22|67.92|68.17|67.87|9
1732286990000|2024-11-22 14:49:50|68.17|67.87|68.13|67.83|68.17|67.87|68.13|67.83|3
1732287000000|2024-11-22 14:50:00|68.11|67.81|68.06|67.76|68.11|67.81|68.06|67.76|5
1732287010000|2024-11-22 14:50:10|68.08|67.78|67.99|67.69|68.1|67.8|67.99|67.69|14
1732287020000|2024-11-22 14:50:20|68|67.7|68|67.7|68.04|67.74|68|67.7|6
1732287030000|2024-11-22 14:50:30|68.02|67.72|68.01|67.71|68.02|67.72|67.96|67.66|11
1732287040000|2024-11-22 14:50:40|68|67.7|68.05|67.75|68.05|67.75|68|67.7|8
1732287050000|2024-11-22 14:50:50|68.06|67.76|67.98|67.68|68.07|67.77|67.98|67.68|10
1732287060000|2024-11-22 14:51:00|67.99|67.69|67.98|67.68|68.02|67.72|67.97|67.67|9
1732287070000|2024-11-22 14:51:10|67.96|67.66|68.01|67.71|68.01|67.71|67.96|67.66|10
1732287080000|2024-11-22 14:51:20|68.02|67.72|68|67.7|68.02|67.72|67.98|67.68|9
1732287090000|2024-11-22 14:51:30|67.99|67.69|68.02|67.72|68.02|67.72|67.97|67.67|10
1732287100000|2024-11-22 14:51:40|68.03|67.73|68.06|67.76|68.06|67.76|68.02|67.72|12
1732287110000|2024-11-22 14:51:50|68.05|67.75|67.97|67.67|68.08|67.78|67.97|67.67|12
1732287120000|2024-11-22 14:52:00|67.96|67.66|67.95|67.65|68|67.7|67.95|67.65|18
1732287130000|2024-11-22 14:52:10|67.96|67.66|67.94|67.64|67.98|67.68|67.93|67.63|9
1732287140000|2024-11-22 14:52:20|67.97|67.67|68|67.7|68.03|67.73|67.96|67.66|16
1732287150000|2024-11-22 14:52:30|67.99|67.69|68|67.7|68.03|67.73|67.99|67.69|13
1732287160000|2024-11-22 14:52:40|67.99|67.69|67.92|67.62|67.99|67.69|67.92|67.62|6
1732287170000|2024-11-22 14:52:50|67.9|67.6|67.82|67.52|67.9|67.6|67.82|67.52|12
1732287180000|2024-11-22 14:53:00|67.81|67.51|67.92|67.62|67.92|67.62|67.79|67.49|10
1732287190000|2024-11-22 14:53:10|67.91|67.61|67.89|67.59|67.93|67.63|67.88|67.58|13
1732287200000|2024-11-22 14:53:20|67.9|67.6|67.89|67.59|67.9|67.6|67.89|67.59|6
1732287210000|2024-11-22 14:53:30|67.9|67.6|67.92|67.62|67.93|67.63|67.9|67.6|8
1732287220000|2024-11-22 14:53:40|67.95|67.65|67.96|67.66|67.98|67.68|67.94|67.64|8
1732287230000|2024-11-22 14:53:50|67.95|67.65|67.91|67.61|67.95|67.65|67.91|67.61|9
1732287240000|2024-11-22 14:54:00|67.9|67.6|67.94|67.64|67.95|67.65|67.89|67.59|11
1732287250000|2024-11-22 14:54:10|67.95|67.65|67.94|67.64|67.96|67.66|67.93|67.63|14
1732287260000|2024-11-22 14:54:20|67.95|67.65|68.01|67.71|68.01|67.71|67.95|67.65|9
1732287270000|2024-11-22 14:54:30|68.02|67.72|68.03|67.73|68.03|67.73|68|67.7|6
1732287280000|2024-11-22 14:54:40|68.04|67.74|68.05|67.75|68.06|67.76|68.04|67.74|4
1732287290000|2024-11-22 14:54:50|68.04|67.74|67.96|67.66|68.04|67.74|67.96|67.66|8
1732287300000|2024-11-22 14:55:00|67.93|67.63|67.85|67.55|67.93|67.63|67.83|67.53|18
1732287310000|2024-11-22 14:55:10|67.84|67.54|67.81|67.51|67.84|67.54|67.81|67.51|6
1732287320000|2024-11-22 14:55:20|67.82|67.52|67.79|67.49|67.84|67.54|67.77|67.47|11
1732287330000|2024-11-22 14:55:30|67.81|67.51|67.87|67.57|67.88|67.58|67.81|67.51|9
1732287340000|2024-11-22 14:55:40|67.88|67.58|67.8|67.5|67.88|67.58|67.8|67.5|10
1732287350000|2024-11-22 14:55:50|67.79|67.49|67.79|67.49|67.79|67.49|67.78|67.48|3
1732287360000|2024-11-22 14:56:00|67.8|67.5|67.73|67.43|67.81|67.51|67.73|67.43|8
1732287370000|2024-11-22 14:56:10|67.77|67.47|67.8|67.5|67.83|67.53|67.76|67.46|8
1732287380000|2024-11-22 14:56:20|67.81|67.51|67.74|67.44|67.82|67.52|67.73|67.43|9
1732287390000|2024-11-22 14:56:30|67.78|67.48|67.79|67.49|67.81|67.51|67.75|67.45|9
1732287400000|2024-11-22 14:56:40|67.8|67.5|67.79|67.49|67.8|67.5|67.79|67.49|4
1732287410000|2024-11-22 14:56:50|67.77|67.47|67.73|67.43|67.77|67.47|67.72|67.42|9
1732287420000|2024-11-22 14:57:00|67.75|67.45|67.7|67.4|67.76|67.46|67.69|67.39|12
1732287430000|2024-11-22 14:57:10|67.71|67.41|67.66|67.36|67.73|67.43|67.66|67.36|7
1732287440000|2024-11-22 14:57:20|67.65|67.35|67.67|67.37|67.67|67.37|67.63|67.33|6
1732287450000|2024-11-22 14:57:30|67.66|67.36|67.64|67.34|67.66|67.36|67.63|67.33|6
1732287460000|2024-11-22 14:57:40|67.66|67.36|67.63|67.33|67.66|67.36|67.62|67.32|6
1732287470000|2024-11-22 14:57:50|67.65|67.35|67.72|67.42|67.72|67.42|67.65|67.35|6
1732287480000|2024-11-22 14:58:00|67.73|67.43|67.78|67.48|67.78|67.48|67.72|67.42|9
1732287490000|2024-11-22 14:58:10|67.79|67.49|67.73|67.43|67.8|67.5|67.73|67.43|12
1732287500000|2024-11-22 14:58:20|67.74|67.44|67.75|67.45|67.76|67.46|67.71|67.41|8
1732287510000|2024-11-22 14:58:30|67.78|67.48|67.83|67.53|67.84|67.54|67.78|67.48|8
1732287520000|2024-11-22 14:58:40|67.82|67.52|67.83|67.53|67.83|67.53|67.8|67.5|8
1732287530000|2024-11-22 14:58:50|67.84|67.54|67.81|67.51|67.84|67.54|67.76|67.46|8
1732287540000|2024-11-22 14:59:00|67.82|67.52|67.83|67.53|67.85|67.55|67.82|67.52|9
1732287550000|2024-11-22 14:59:10|67.84|67.54|67.84|67.54|67.85|67.55|67.84|67.54|3
1732287560000|2024-11-22 14:59:20|67.85|67.55|67.95|67.65|67.95|67.65|67.85|67.55|6
1732287570000|2024-11-22 14:59:30|67.94|67.64|67.95|67.65|67.95|67.65|67.94|67.64|4
1732287580000|2024-11-22 14:59:40|68.01|67.71|68.05|67.75|68.05|67.75|67.97|67.67|5
1732287590000|2024-11-22 14:59:50|68.06|67.76|68.09|67.79|68.09|67.79|68.06|67.76|8
1732287600000|2024-11-22 15:00:00|68.07|67.77|67.95|67.65|68.07|67.77|67.93|67.63|14
1732287610000|2024-11-22 15:00:10|67.94|67.64|67.86|67.56|68.03|67.73|67.86|67.56|13
1732287620000|2024-11-22 15:00:20|67.84|67.54|67.91|67.61|67.91|67.61|67.84|67.54|8
1732287630000|2024-11-22 15:00:30|67.96|67.66|67.9|67.6|67.96|67.66|67.85|67.55|11
1732287640000|2024-11-22 15:00:40|67.89|67.59|67.89|67.59|67.92|67.62|67.86|67.56|8
1732287650000|2024-11-22 15:00:50|67.88|67.58|67.85|67.55|67.88|67.58|67.84|67.54|6
1732287660000|2024-11-22 15:01:00|67.88|67.58|68.01|67.71|68.05|67.75|67.88|67.58|10
1732287670000|2024-11-22 15:01:10|68.07|67.77|68.13|67.83|68.13|67.83|68.07|67.77|10
1732287680000|2024-11-22 15:01:20|68.15|67.85|68.22|67.92|68.22|67.92|68.15|67.85|8
1732287690000|2024-11-22 15:01:30|68.24|67.94|68.23|67.93|68.27|67.97|68.22|67.92|7
1732287700000|2024-11-22 15:01:40|68.22|67.92|68.21|67.91|68.22|67.92|68.16|67.86|6
1732287710000|2024-11-22 15:01:50|68.22|67.92|68.21|67.91|68.23|67.93|68.19|67.89|7
1732287720000|2024-11-22 15:02:00|68.22|67.92|68.27|67.97|68.27|67.97|68.22|67.92|5
1732287730000|2024-11-22 15:02:10|68.28|67.98|68.3|68|68.3|68|68.27|67.97|9
1732287740000|2024-11-22 15:02:20|68.31|68.01|68.41|68.11|68.44|68.14|68.31|68.01|7
1732287750000|2024-11-22 15:02:30|68.39|68.09|68.37|68.07|68.39|68.09|68.35|68.05|7
1732287760000|2024-11-22 15:02:40|68.39|68.09|68.43|68.13|68.44|68.14|68.38|68.08|8
1732287770000|2024-11-22 15:02:50|68.41|68.11|68.44|68.14|68.44|68.14|68.41|68.11|4
1732287780000|2024-11-22 15:03:00|68.46|68.16|68.5|68.2|68.52|68.22|68.46|68.16|8
1732287790000|2024-11-22 15:03:10|68.51|68.21|68.56|68.26|68.59|68.29|68.51|68.21|8
1732287800000|2024-11-22 15:03:20|68.57|68.27|68.53|68.23|68.58|68.28|68.53|68.23|5
1732287810000|2024-11-22 15:03:30|68.54|68.24|68.42|68.12|68.54|68.24|68.42|68.12|10
1732287820000|2024-11-22 15:03:40|68.39|68.09|68.33|68.03|68.39|68.09|68.33|68.03|12
1732287830000|2024-11-22 15:03:50|68.31|68.01|68.2|67.9|68.31|68.01|68.18|67.88|9
1732287840000|2024-11-22 15:04:00|68.22|67.92|68.22|67.92|68.28|67.98|68.22|67.92|9
1732287850000|2024-11-22 15:04:10|68.25|67.95|68.23|67.93|68.25|67.95|68.14|67.84|12
1732287860000|2024-11-22 15:04:20|68.25|67.95|68.22|67.92|68.26|67.96|68.2|67.9|9
1732287870000|2024-11-22 15:04:30|68.25|67.95|68.41|68.11|68.41|68.11|68.24|67.94|9
1732287880000|2024-11-22 15:04:40|68.4|68.1|68.36|68.06|68.4|68.1|68.32|68.02|13
1732287890000|2024-11-22 15:04:50|68.37|68.07|68.42|68.12|68.42|68.12|68.37|68.07|10
1732287900000|2024-11-22 15:05:00|68.43|68.13|68.43|68.13|68.45|68.15|68.42|68.12|8
1732287910000|2024-11-22 15:05:10|68.42|68.12|68.45|68.15|68.45|68.15|68.4|68.1|7
1732287920000|2024-11-22 15:05:20|68.44|68.14|68.45|68.15|68.53|68.23|68.44|68.14|13
1732287930000|2024-11-22 15:05:30|68.46|68.16|68.45|68.15|68.51|68.21|68.45|68.15|8
1732287940000|2024-11-22 15:05:40|68.47|68.17|68.47|68.17|68.48|68.18|68.47|68.17|5
1732287950000|2024-11-22 15:05:50|68.48|68.18|68.51|68.21|68.51|68.21|68.48|68.18|3
1732287960000|2024-11-22 15:06:00|68.5|68.2|68.48|68.18|68.52|68.22|68.46|68.16|11
1732287970000|2024-11-22 15:06:10|68.49|68.19|68.56|68.26|68.56|68.26|68.49|68.19|6
1732287980000|2024-11-22 15:06:20|68.57|68.27|68.53|68.23|68.57|68.27|68.52|68.22|13
1732287990000|2024-11-22 15:06:30|68.54|68.24|68.57|68.27|68.58|68.28|68.53|68.23|6
1732288000000|2024-11-22 15:06:40|68.56|68.26|68.52|68.22|68.56|68.26|68.52|68.22|6
1732288010000|2024-11-22 15:06:50|68.51|68.21|68.37|68.07|68.51|68.21|68.36|68.06|12
1732288020000|2024-11-22 15:07:00|68.38|68.08|68.46|68.16|68.47|68.17|68.38|68.08|7
1732288030000|2024-11-22 15:07:10|68.47|68.17|68.49|68.19|68.51|68.21|68.47|68.17|7
1732288040000|2024-11-22 15:07:20|68.48|68.18|68.48|68.18|68.49|68.19|68.45|68.15|10
1732288050000|2024-11-22 15:07:30|68.47|68.17|68.43|68.13|68.47|68.17|68.42|68.12|6
1732288060000|2024-11-22 15:07:40|68.44|68.14|68.43|68.13|68.45|68.15|68.42|68.12|6
1732288070000|2024-11-22 15:07:50|68.42|68.12|68.45|68.15|68.46|68.16|68.42|68.12|6
1732288080000|2024-11-22 15:08:00|68.44|68.14|68.47|68.17|68.47|68.17|68.44|68.14|3
1732288090000|2024-11-22 15:08:10|68.46|68.16|68.52|68.22|68.53|68.23|68.46|68.16|6
1732288100000|2024-11-22 15:08:20|68.54|68.24|68.53|68.23|68.56|68.26|68.53|68.23|9
1732288110000|2024-11-22 15:08:30|68.52|68.22|68.58|68.28|68.58|68.28|68.52|68.22|8
1732288120000|2024-11-22 15:08:40|68.57|68.27|68.61|68.31|68.62|68.32|68.57|68.27|12
1732288130000|2024-11-22 15:08:50|68.62|68.32|68.65|68.35|68.65|68.35|68.61|68.31|6
1732288140000|2024-11-22 15:09:00|68.64|68.34|68.58|68.28|68.64|68.34|68.58|68.28|6
1732288150000|2024-11-22 15:09:10|68.57|68.27|68.54|68.24|68.57|68.27|68.53|68.23|9
1732288160000|2024-11-22 15:09:20|68.53|68.23|68.51|68.21|68.54|68.24|68.48|68.18|9
1732288170000|2024-11-22 15:09:30|68.53|68.23|68.55|68.25|68.55|68.25|68.53|68.23|2
1732288180000|2024-11-22 15:09:40|68.54|68.24|68.54|68.24|68.58|68.28|68.54|68.24|6
1732288190000|2024-11-22 15:09:50|68.56|68.26|68.6|68.3|68.6|68.3|68.56|68.26|4
1732288200000|2024-11-22 15:10:00|68.59|68.29|68.63|68.33|68.63|68.33|68.59|68.29|9
1732288210000|2024-11-22 15:10:10|68.62|68.32|68.52|68.22|68.62|68.32|68.51|68.21|17
1732288220000|2024-11-22 15:10:20|68.51|68.21|68.59|68.29|68.62|68.32|68.5|68.2|15
1732288230000|2024-11-22 15:10:30|68.6|68.3|68.69|68.39|68.71|68.41|68.6|68.3|14
1732288240000|2024-11-22 15:10:40|68.68|68.38|68.69|68.39|68.7|68.4|68.66|68.36|13
1732288250000|2024-11-22 15:10:50|68.68|68.38|68.65|68.35|68.68|68.38|68.64|68.34|12
1732288260000|2024-11-22 15:11:00|68.64|68.34|68.67|68.37|68.67|68.37|68.62|68.32|7
1732288270000|2024-11-22 15:11:10|68.69|68.39|68.72|68.42|68.72|68.42|68.68|68.38|6
1732288280000|2024-11-22 15:11:20|68.73|68.43|68.71|68.41|68.73|68.43|68.71|68.41|5
1732288290000|2024-11-22 15:11:30|68.73|68.43|68.76|68.46|68.76|68.46|68.71|68.41|6
1732288300000|2024-11-22 15:11:40|68.75|68.45|68.76|68.46|68.77|68.47|68.75|68.45|6
1732288310000|2024-11-22 15:11:50|68.78|68.48|68.76|68.46|68.78|68.48|68.76|68.46|5
1732288320000|2024-11-22 15:12:00|68.75|68.45|68.74|68.44|68.76|68.46|68.74|68.44|6
1732288330000|2024-11-22 15:12:10|68.77|68.47|68.8|68.5|68.8|68.5|68.76|68.46|6
1732288340000|2024-11-22 15:12:20|68.82|68.52|68.84|68.54|68.84|68.54|68.82|68.52|3
1732288350000|2024-11-22 15:12:30|68.83|68.53|68.86|68.56|68.87|68.57|68.83|68.53|5
1732288360000|2024-11-22 15:12:40|68.88|68.58|68.87|68.57|68.88|68.58|68.87|68.57|4
1732288370000|2024-11-22 15:12:50|68.86|68.56|68.85|68.55|68.86|68.56|68.85|68.55|2
1732288380000|2024-11-22 15:13:00|68.84|68.54|68.84|68.54|68.84|68.54|68.83|68.53|3
1732288390000|2024-11-22 15:13:10|68.83|68.53|68.79|68.49|68.84|68.54|68.78|68.48|8
1732288400000|2024-11-22 15:13:20|68.82|68.52|68.85|68.55|68.86|68.56|68.81|68.51|6
1732288410000|2024-11-22 15:13:30|68.86|68.56|68.85|68.55|68.86|68.56|68.84|68.54|4
1732288420000|2024-11-22 15:13:40|68.84|68.54|68.86|68.56|68.87|68.57|68.84|68.54|7
1732288430000|2024-11-22 15:13:50|68.85|68.55|68.88|68.58|68.92|68.62|68.85|68.55|8
1732288440000|2024-11-22 15:14:00|68.87|68.57|68.83|68.53|68.87|68.57|68.83|68.53|4
1732288450000|2024-11-22 15:14:10|68.82|68.52|68.83|68.53|68.85|68.55|68.82|68.52|4
1732288460000|2024-11-22 15:14:20|68.81|68.51|68.75|68.45|68.81|68.51|68.75|68.45|9
1732288470000|2024-11-22 15:14:30|68.76|68.46|68.77|68.47|68.78|68.48|68.76|68.46|4
1732288480000|2024-11-22 15:14:40|68.78|68.48|68.76|68.46|68.78|68.48|68.74|68.44|9
1732288500000|2024-11-22 15:15:00|68.75|68.45|68.89|68.59|68.89|68.59|68.75|68.45|12
1732288510000|2024-11-22 15:15:10|68.88|68.58|68.89|68.59|68.89|68.59|68.86|68.56|13
1732288520000|2024-11-22 15:15:20|68.9|68.6|68.89|68.59|68.9|68.6|68.88|68.58|6
1732288530000|2024-11-22 15:15:30|68.87|68.57|68.98|68.68|69.01|68.71|68.86|68.56|8
1732288540000|2024-11-22 15:15:40|68.97|68.67|68.89|68.59|68.97|68.67|68.87|68.57|10
1732288550000|2024-11-22 15:15:50|68.91|68.61|68.9|68.6|68.91|68.61|68.9|68.6|4
1732288560000|2024-11-22 15:16:00|68.89|68.59|68.91|68.61|68.91|68.61|68.86|68.56|8
1732288570000|2024-11-22 15:16:10|68.9|68.6|68.93|68.63|68.94|68.64|68.9|68.6|5
1732288580000|2024-11-22 15:16:20|68.94|68.64|68.97|68.67|68.97|68.67|68.92|68.62|4
1732288590000|2024-11-22 15:16:30|68.96|68.66|68.89|68.59|68.96|68.66|68.88|68.58|12
1732288600000|2024-11-22 15:16:40|68.9|68.6|68.86|68.56|68.9|68.6|68.86|68.56|7
1732288610000|2024-11-22 15:16:50|68.85|68.55|68.86|68.56|68.86|68.56|68.84|68.54|6
1732288620000|2024-11-22 15:17:00|68.85|68.55|68.8|68.5|68.89|68.59|68.78|68.48|11
1732288630000|2024-11-22 15:17:10|68.79|68.49|68.79|68.49|68.79|68.49|68.74|68.44|8
1732288640000|2024-11-22 15:17:20|68.78|68.48|68.79|68.49|68.79|68.49|68.77|68.47|5
1732288650000|2024-11-22 15:17:30|68.8|68.5|68.77|68.47|68.82|68.52|68.77|68.47|8
1732288660000|2024-11-22 15:17:40|68.78|68.48|68.78|68.48|68.79|68.49|68.77|68.47|5
1732288670000|2024-11-22 15:17:50|68.77|68.47|68.78|68.48|68.78|68.48|68.77|68.47|4
1732288680000|2024-11-22 15:18:00|68.79|68.49|68.76|68.46|68.8|68.5|68.76|68.46|5
1732288690000|2024-11-22 15:18:10|68.77|68.47|68.76|68.46|68.77|68.47|68.73|68.43|6
1732288700000|2024-11-22 15:18:20|68.77|68.47|68.67|68.37|68.78|68.48|68.67|68.37|8
1732288710000|2024-11-22 15:18:30|68.68|68.38|68.68|68.38|68.68|68.38|68.66|68.36|5
1732288720000|2024-11-22 15:18:40|68.67|68.37|68.54|68.24|68.71|68.41|68.54|68.24|14
1732288730000|2024-11-22 15:18:50|68.53|68.23|68.47|68.17|68.53|68.23|68.47|68.17|5
1732288740000|2024-11-22 15:19:00|68.46|68.16|68.47|68.17|68.48|68.18|68.44|68.14|9
1732288750000|2024-11-22 15:19:10|68.46|68.16|68.47|68.17|68.47|68.17|68.44|68.14|4
1732288760000|2024-11-22 15:19:20|68.49|68.19|68.52|68.22|68.52|68.22|68.48|68.18|6
1732288770000|2024-11-22 15:19:30|68.54|68.24|68.54|68.24|68.54|68.24|68.53|68.23|3
1732288780000|2024-11-22 15:19:40|68.52|68.22|68.5|68.2|68.52|68.22|68.5|68.2|2
1732288790000|2024-11-22 15:19:50|68.49|68.19|68.49|68.19|68.49|68.19|68.49|68.19|1
1732288800000|2024-11-22 15:20:00|68.51|68.21|68.51|68.21|68.51|68.21|68.5|68.2|3
1732288810000|2024-11-22 15:20:10|68.5|68.2|68.5|68.2|68.51|68.21|68.49|68.19|5
1732288820000|2024-11-22 15:20:20|68.49|68.19|68.45|68.15|68.5|68.2|68.45|68.15|7
1732288830000|2024-11-22 15:20:30|68.47|68.17|68.42|68.12|68.47|68.17|68.4|68.1|9
1732288840000|2024-11-22 15:20:40|68.46|68.16|68.48|68.18|68.49|68.19|68.46|68.16|7
1732288850000|2024-11-22 15:20:50|68.5|68.2|68.48|68.18|68.5|68.2|68.48|68.18|3
1732288860000|2024-11-22 15:21:00|68.47|68.17|68.45|68.15|68.47|68.17|68.44|68.14|5
1732288870000|2024-11-22 15:21:10|68.44|68.14|68.4|68.1|68.45|68.15|68.4|68.1|8
1732288880000|2024-11-22 15:21:20|68.39|68.09|68.36|68.06|68.39|68.09|68.35|68.05|6
1732288890000|2024-11-22 15:21:30|68.32|68.02|68.31|68.01|68.33|68.03|68.31|68.01|4
1732288900000|2024-11-22 15:21:40|68.33|68.03|68.31|68.01|68.33|68.03|68.28|67.98|7
1732288910000|2024-11-22 15:21:50|68.32|68.02|68.29|67.99|68.32|68.02|68.27|67.97|6
1732288920000|2024-11-22 15:22:00|68.28|67.98|68.26|67.96|68.28|67.98|68.26|67.96|4
1732288930000|2024-11-22 15:22:10|68.24|67.94|68.18|67.88|68.24|67.94|68.18|67.88|3
1732288940000|2024-11-22 15:22:20|68.19|67.89|68.12|67.82|68.19|67.89|68.12|67.82|6
1732288950000|2024-11-22 15:22:30|68.1|67.8|68.12|67.82|68.12|67.82|68.09|67.79|3
1732288960000|2024-11-22 15:22:40|68.13|67.83|68.08|67.78|68.13|67.83|68.08|67.78|6
1732288970000|2024-11-22 15:22:50|68.06|67.76|68.06|67.76|68.06|67.76|68.06|67.76|1
1732288980000|2024-11-22 15:23:00|68.07|67.77|68.14|67.84|68.14|67.84|68.07|67.77|8
1732288990000|2024-11-22 15:23:10|68.13|67.83|68.18|67.88|68.18|67.88|68.13|67.83|3
1732289000000|2024-11-22 15:23:20|68.17|67.87|68.09|67.79|68.19|67.89|68.09|67.79|7
1732289010000|2024-11-22 15:23:30|68.07|67.77|68.09|67.79|68.1|67.8|68.07|67.77|6
1732289020000|2024-11-22 15:23:40|68.08|67.78|68.09|67.79|68.09|67.79|68.08|67.78|6
1732289030000|2024-11-22 15:23:50|68.08|67.78|68.11|67.81|68.13|67.83|68.08|67.78|4
1732289040000|2024-11-22 15:24:00|68.13|67.83|68.18|67.88|68.18|67.88|68.13|67.83|4
1732289050000|2024-11-22 15:24:10|68.24|67.94|68.37|68.07|68.38|68.08|68.24|67.94|7
1732289060000|2024-11-22 15:24:20|68.39|68.09|68.4|68.1|68.43|68.13|68.39|68.09|8
1732289070000|2024-11-22 15:24:30|68.39|68.09|68.37|68.07|68.4|68.1|68.37|68.07|8
1732289080000|2024-11-22 15:24:40|68.36|68.06|68.35|68.05|68.37|68.07|68.34|68.04|6
1732289090000|2024-11-22 15:24:50|68.36|68.06|68.38|68.08|68.38|68.08|68.36|68.06|2
1732289100000|2024-11-22 15:25:00|68.37|68.07|68.25|67.95|68.37|68.07|68.25|67.95|10
1732289110000|2024-11-22 15:25:10|68.23|67.93|68.18|67.88|68.23|67.93|68.18|67.88|4
1732289120000|2024-11-22 15:25:20|68.17|67.87|68.13|67.83|68.18|67.88|68.13|67.83|7
1732289130000|2024-11-22 15:25:30|68.14|67.84|68.24|67.94|68.24|67.94|68.13|67.83|6
1732289140000|2024-11-22 15:25:40|68.23|67.93|68.16|67.86|68.23|67.93|68.16|67.86|6
1732289160000|2024-11-22 15:26:00|68.15|67.85|68.12|67.82|68.15|67.85|68.07|67.77|9
1732289170000|2024-11-22 15:26:10|68.14|67.84|68.16|67.86|68.16|67.86|68.13|67.83|4
1732289180000|2024-11-22 15:26:20|68.15|67.85|68.18|67.88|68.18|67.88|68.15|67.85|4
1732289190000|2024-11-22 15:26:30|68.17|67.87|68.18|67.88|68.2|67.9|68.17|67.87|5
1732289200000|2024-11-22 15:26:40|68.19|67.89|68.19|67.89|68.19|67.89|68.19|67.89|1
1732289210000|2024-11-22 15:26:50|68.21|67.91|68.19|67.89|68.21|67.91|68.19|67.89|3
1732289220000|2024-11-22 15:27:00|68.18|67.88|68.17|67.87|68.19|67.89|68.17|67.87|4
1732289230000|2024-11-22 15:27:10|68.18|67.88|68.2|67.9|68.2|67.9|68.18|67.88|4
1732289240000|2024-11-22 15:27:20|68.18|67.88|68.17|67.87|68.18|67.88|68.16|67.86|5
1732289250000|2024-11-22 15:27:30|68.16|67.86|68.19|67.89|68.19|67.89|68.16|67.86|4
1732289260000|2024-11-22 15:27:40|68.18|67.88|68.18|67.88|68.18|67.88|68.18|67.88|1
1732289270000|2024-11-22 15:27:50|68.17|67.87|68.12|67.82|68.17|67.87|68.12|67.82|4
1732289280000|2024-11-22 15:28:00|68.1|67.8|68.15|67.85|68.15|67.85|68.1|67.8|6
1732289290000|2024-11-22 15:28:10|68.14|67.84|68.14|67.84|68.16|67.86|68.14|67.84|5
1732289300000|2024-11-22 15:28:20|68.13|67.83|68.19|67.89|68.19|67.89|68.13|67.83|4
1732289310000|2024-11-22 15:28:30|68.21|67.91|68.18|67.88|68.21|67.91|68.18|67.88|4
1732289320000|2024-11-22 15:28:40|68.17|67.87|68.08|67.78|68.17|67.87|68.08|67.78|8
1732289330000|2024-11-22 15:28:50|68.07|67.77|68.04|67.74|68.07|67.77|68.04|67.74|4
1732289340000|2024-11-22 15:29:00|68.03|67.73|68.02|67.72|68.03|67.73|68.01|67.71|3
1732289350000|2024-11-22 15:29:10|68.04|67.74|68.05|67.75|68.06|67.76|68.04|67.74|3
1732289360000|2024-11-22 15:29:20|68.04|67.74|68.1|67.8|68.11|67.81|68.04|67.74|4
1732289370000|2024-11-22 15:29:30|68.12|67.82|68.12|67.82|68.12|67.82|68.11|67.81|3
1732289380000|2024-11-22 15:29:40|68.11|67.81|68.12|67.82|68.12|67.82|68.11|67.81|2
1732289400000|2024-11-22 15:30:00|68.18|67.88|68.16|67.86|68.18|67.88|68.15|67.85|11
1732289410000|2024-11-22 15:30:10|68.17|67.87|68.18|67.88|68.19|67.89|68.15|67.85|12
1732289420000|2024-11-22 15:30:20|68.17|67.87|68.2|67.9|68.24|67.94|68.17|67.87|13
1732289430000|2024-11-22 15:30:30|68.19|67.89|68.19|67.89|68.19|67.89|68.18|67.88|3
1732289440000|2024-11-22 15:30:40|68.2|67.9|68.16|67.86|68.21|67.91|68.15|67.85|10
1732289450000|2024-11-22 15:30:50|68.17|67.87|68.18|67.88|68.19|67.89|68.17|67.87|4
1732289460000|2024-11-22 15:31:00|68.17|67.87|68.11|67.81|68.2|67.9|68.11|67.81|10
1732289470000|2024-11-22 15:31:10|68.09|67.79|68.02|67.72|68.1|67.8|68|67.7|9
1732289490000|2024-11-22 15:31:30|68.11|67.81|68.12|67.82|68.12|67.82|68.1|67.8|5
1732289500000|2024-11-22 15:31:40|68.13|67.83|68.21|67.91|68.22|67.92|68.12|67.82|10
1732289510000|2024-11-22 15:31:50|68.22|67.92|68.29|67.99|68.3|68|68.21|67.91|12
1732289520000|2024-11-22 15:32:00|68.28|67.98|68.28|67.98|68.28|67.98|68.24|67.94|12
1732289530000|2024-11-22 15:32:10|68.29|67.99|68.24|67.94|68.29|67.99|68.24|67.94|7
1732289540000|2024-11-22 15:32:20|68.25|67.95|68.29|67.99|68.29|67.99|68.25|67.95|7
1732289550000|2024-11-22 15:32:30|68.28|67.98|68.27|67.97|68.3|68|68.27|67.97|10
1732289560000|2024-11-22 15:32:40|68.26|67.96|68.4|68.1|68.41|68.11|68.26|67.96|8
1732289570000|2024-11-22 15:32:50|68.41|68.11|68.51|68.21|68.52|68.22|68.41|68.11|10
1732289580000|2024-11-22 15:33:00|68.52|68.22|68.51|68.21|68.53|68.23|68.5|68.2|8
1732289590000|2024-11-22 15:33:10|68.5|68.2|68.48|68.18|68.5|68.2|68.45|68.15|16
1732289600000|2024-11-22 15:33:20|68.47|68.17|68.4|68.1|68.47|68.17|68.39|68.09|12
1732289610000|2024-11-22 15:33:30|68.41|68.11|68.41|68.11|68.41|68.11|68.41|68.11|1
1732289620000|2024-11-22 15:33:40|68.42|68.12|68.58|68.28|68.58|68.28|68.42|68.12|19
1732289630000|2024-11-22 15:33:50|68.59|68.29|68.59|68.29|68.6|68.3|68.59|68.29|5
1732289640000|2024-11-22 15:34:00|68.6|68.3|68.62|68.32|68.62|68.32|68.58|68.28|6
1732289660000|2024-11-22 15:34:20|68.63|68.33|68.66|68.36|68.66|68.36|68.63|68.33|6
1732289670000|2024-11-22 15:34:30|68.68|68.38|68.75|68.45|68.75|68.45|68.68|68.38|7
1732289680000|2024-11-22 15:34:40|68.74|68.44|68.75|68.45|68.8|68.5|68.74|68.44|9
1732289690000|2024-11-22 15:34:50|68.76|68.46|68.75|68.45|68.8|68.5|68.75|68.45|9
1732289700000|2024-11-22 15:35:00|68.73|68.43|68.71|68.41|68.73|68.43|68.7|68.4|6
1732289710000|2024-11-22 15:35:10|68.72|68.42|68.78|68.48|68.79|68.49|68.72|68.42|12
1732289720000|2024-11-22 15:35:20|68.79|68.49|68.84|68.54|68.84|68.54|68.79|68.49|6
1732289730000|2024-11-22 15:35:30|68.83|68.53|68.84|68.54|68.85|68.55|68.83|68.53|4
1732289740000|2024-11-22 15:35:40|68.83|68.53|68.71|68.41|68.83|68.53|68.71|68.41|5
1732289750000|2024-11-22 15:35:50|68.72|68.42|68.81|68.51|68.82|68.52|68.72|68.42|7
1732289760000|2024-11-22 15:36:00|68.8|68.5|68.71|68.41|68.81|68.51|68.71|68.41|5
1732289770000|2024-11-22 15:36:10|68.69|68.39|68.68|68.38|68.69|68.39|68.66|68.36|5
1732289780000|2024-11-22 15:36:20|68.66|68.36|68.67|68.37|68.67|68.37|68.66|68.36|2
1732289790000|2024-11-22 15:36:30|68.66|68.36|68.71|68.41|68.71|68.41|68.63|68.33|10
1732289800000|2024-11-22 15:36:40|68.72|68.42|68.74|68.44|68.78|68.48|68.72|68.42|9
1732289810000|2024-11-22 15:36:50|68.73|68.43|68.68|68.38|68.74|68.44|68.67|68.37|7
1732289820000|2024-11-22 15:37:00|68.71|68.41|68.72|68.42|68.72|68.42|68.71|68.41|6
1732289830000|2024-11-22 15:37:10|68.73|68.43|68.79|68.49|68.79|68.49|68.73|68.43|9
1732289840000|2024-11-22 15:37:20|68.78|68.48|68.78|68.48|68.78|68.48|68.76|68.46|6
1732289850000|2024-11-22 15:37:30|68.79|68.49|68.78|68.48|68.79|68.49|68.78|68.48|4
1732289860000|2024-11-22 15:37:40|68.79|68.49|68.8|68.5|68.81|68.51|68.79|68.49|4
1732289880000|2024-11-22 15:38:00|68.79|68.49|68.79|68.49|68.8|68.5|68.77|68.47|9
1732289890000|2024-11-22 15:38:10|68.8|68.5|68.8|68.5|68.8|68.5|68.8|68.5|1
1732289900000|2024-11-22 15:38:20|68.81|68.51|68.84|68.54|68.84|68.54|68.81|68.51|3
1732289910000|2024-11-22 15:38:30|68.85|68.55|68.89|68.59|68.89|68.59|68.85|68.55|12
1732289920000|2024-11-22 15:38:40|68.9|68.6|68.89|68.59|68.9|68.6|68.89|68.59|2
1732289930000|2024-11-22 15:38:50|68.88|68.58|68.9|68.6|68.9|68.6|68.88|68.58|5
1732289940000|2024-11-22 15:39:00|68.89|68.59|68.85|68.55|68.89|68.59|68.82|68.52|10
1732289950000|2024-11-22 15:39:10|68.86|68.56|68.88|68.58|68.88|68.58|68.86|68.56|3
1732289960000|2024-11-22 15:39:20|68.89|68.59|68.83|68.53|68.89|68.59|68.83|68.53|4
1732289970000|2024-11-22 15:39:30|68.82|68.52|68.82|68.52|68.82|68.52|68.82|68.52|1
1732289990000|2024-11-22 15:39:50|68.81|68.51|68.81|68.51|68.82|68.52|68.81|68.51|3
1732290000000|2024-11-22 15:40:00|68.8|68.5|68.81|68.51|68.81|68.51|68.8|68.5|2
1732290010000|2024-11-22 15:40:10|68.82|68.52|68.84|68.54|68.84|68.54|68.82|68.52|3
1732290020000|2024-11-22 15:40:20|68.91|68.61|68.9|68.6|68.91|68.61|68.84|68.54|13
1732290030000|2024-11-22 15:40:30|68.89|68.59|68.92|68.62|68.92|68.62|68.89|68.59|4
1732290040000|2024-11-22 15:40:40|68.93|68.63|68.88|68.58|68.93|68.63|68.87|68.57|9
1732290050000|2024-11-22 15:40:50|68.89|68.59|68.89|68.59|68.89|68.59|68.89|68.59|1
1732290060000|2024-11-22 15:41:00|68.84|68.54|68.81|68.51|68.84|68.54|68.81|68.51|5
1732290070000|2024-11-22 15:41:10|68.82|68.52|68.92|68.62|68.93|68.63|68.82|68.52|9
1732290080000|2024-11-22 15:41:20|68.93|68.63|68.93|68.63|68.93|68.63|68.93|68.63|1
1732290090000|2024-11-22 15:41:30|68.92|68.62|68.9|68.6|68.92|68.62|68.9|68.6|3
1732290100000|2024-11-22 15:41:40|68.89|68.59|68.91|68.61|68.91|68.61|68.88|68.58|5
1732290110000|2024-11-22 15:41:50|68.89|68.59|68.91|68.61|68.91|68.61|68.89|68.59|3
1732290120000|2024-11-22 15:42:00|68.92|68.62|68.9|68.6|68.92|68.62|68.89|68.59|9
1732290130000|2024-11-22 15:42:10|68.91|68.61|68.92|68.62|68.92|68.62|68.91|68.61|4
1732290140000|2024-11-22 15:42:20|68.93|68.63|68.99|68.69|68.99|68.69|68.93|68.63|4
1732290150000|2024-11-22 15:42:30|69|68.7|69.01|68.71|69.02|68.72|68.94|68.64|11
1732290160000|2024-11-22 15:42:40|69.02|68.72|68.92|68.62|69.02|68.72|68.92|68.62|4
1732290170000|2024-11-22 15:42:50|68.91|68.61|68.88|68.58|68.91|68.61|68.88|68.58|4
1732290180000|2024-11-22 15:43:00|68.87|68.57|68.89|68.59|68.92|68.62|68.84|68.54|9
1732290190000|2024-11-22 15:43:10|68.88|68.58|68.92|68.62|68.93|68.63|68.88|68.58|9
1732290200000|2024-11-22 15:43:20|68.93|68.63|68.94|68.64|68.94|68.64|68.93|68.63|2
1732290210000|2024-11-22 15:43:30|68.92|68.62|68.93|68.63|68.98|68.68|68.91|68.61|10
1732290220000|2024-11-22 15:43:40|68.92|68.62|68.91|68.61|68.92|68.62|68.91|68.61|2
1732290230000|2024-11-22 15:43:50|68.9|68.6|68.92|68.62|68.92|68.62|68.9|68.6|3
1732290240000|2024-11-22 15:44:00|68.91|68.61|68.92|68.62|68.92|68.62|68.85|68.55|13
1732290250000|2024-11-22 15:44:10|68.91|68.61|68.93|68.63|68.93|68.63|68.91|68.61|3
1732290260000|2024-11-22 15:44:20|68.92|68.62|68.91|68.61|68.93|68.63|68.9|68.6|8
1732290270000|2024-11-22 15:44:30|68.9|68.6|68.81|68.51|68.9|68.6|68.81|68.51|6
1732290280000|2024-11-22 15:44:40|68.8|68.5|68.85|68.55|68.85|68.55|68.79|68.49|7
1732290290000|2024-11-22 15:44:50|68.84|68.54|68.89|68.59|68.91|68.61|68.82|68.52|12
1732290300000|2024-11-22 15:45:00|68.91|68.61|68.94|68.64|68.94|68.64|68.91|68.61|4
1732290310000|2024-11-22 15:45:10|68.97|68.67|69|68.7|69.01|68.71|68.94|68.64|11
1732290320000|2024-11-22 15:45:20|69.01|68.71|69.03|68.73|69.04|68.74|69.01|68.71|4
1732290340000|2024-11-22 15:45:40|69.05|68.75|69.12|68.82|69.12|68.82|69.04|68.74|10
1732290350000|2024-11-22 15:45:50|69.13|68.83|69.1|68.8|69.13|68.83|69.1|68.8|5
1732290360000|2024-11-22 15:46:00|69.09|68.79|69.07|68.77|69.1|68.8|69.07|68.77|14
1732290370000|2024-11-22 15:46:10|69.04|68.74|68.99|68.69|69.07|68.77|68.99|68.69|13
1732290380000|2024-11-22 15:46:20|69|68.7|69.03|68.73|69.03|68.73|69|68.7|2
1732290390000|2024-11-22 15:46:30|69.04|68.74|69.03|68.73|69.04|68.74|69.03|68.73|6
1732290400000|2024-11-22 15:46:40|69.01|68.71|69.01|68.71|69.02|68.72|69.01|68.71|3
1732290410000|2024-11-22 15:46:50|69.02|68.72|68.97|68.67|69.02|68.72|68.96|68.66|6
1732290420000|2024-11-22 15:47:00|68.98|68.68|69.01|68.71|69.02|68.72|68.98|68.68|6
1732290430000|2024-11-22 15:47:10|69.02|68.72|69.02|68.72|69.02|68.72|69.01|68.71|3
1732290440000|2024-11-22 15:47:20|69.03|68.73|69.02|68.72|69.03|68.73|69.02|68.72|2
1732290450000|2024-11-22 15:47:30|69.03|68.73|69.09|68.79|69.1|68.8|69.03|68.73|4
1732290470000|2024-11-22 15:47:50|69.1|68.8|69.1|68.8|69.11|68.81|69.1|68.8|3
1732290480000|2024-11-22 15:48:00|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290490000|2024-11-22 15:48:10|69.09|68.79|69.07|68.77|69.09|68.79|69.05|68.75|6
1732290510000|2024-11-22 15:48:30|69.09|68.79|69.11|68.81|69.11|68.81|69.09|68.79|3
1732290520000|2024-11-22 15:48:40|69.12|68.82|69.11|68.81|69.12|68.82|69.11|68.81|2
1732290530000|2024-11-22 15:48:50|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290540000|2024-11-22 15:49:00|69.09|68.79|69.1|68.8|69.1|68.8|69.09|68.79|2
1732290550000|2024-11-22 15:49:10|69.11|68.81|69.13|68.83|69.13|68.83|69.1|68.8|4
1732290560000|2024-11-22 15:49:20|69.14|68.84|69.24|68.94|69.24|68.94|69.14|68.84|4
1732290570000|2024-11-22 15:49:30|69.27|68.97|69.33|69.03|69.35|69.05|69.27|68.97|12
1732290580000|2024-11-22 15:49:40|69.32|69.02|69.31|69.01|69.32|69.02|69.31|69.01|2
1732290590000|2024-11-22 15:49:50|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|2
1732290600000|2024-11-22 15:50:00|69.33|69.03|69.34|69.04|69.34|69.04|69.33|69.03|4
1732290610000|2024-11-22 15:50:10|69.33|69.03|69.43|69.13|69.43|69.13|69.33|69.03|10
1732290620000|2024-11-22 15:50:20|69.42|69.12|69.41|69.11|69.42|69.12|69.41|69.11|6
1732290630000|2024-11-22 15:50:30|69.42|69.12|69.39|69.09|69.42|69.12|69.35|69.05|6
1732290640000|2024-11-22 15:50:40|69.38|69.08|69.34|69.04|69.39|69.09|69.34|69.04|8
1732290650000|2024-11-22 15:50:50|69.33|69.03|69.31|69.01|69.33|69.03|69.31|69.01|3
1732290660000|2024-11-22 15:51:00|69.32|69.02|69.33|69.03|69.34|69.04|69.31|69.01|6
1732290670000|2024-11-22 15:51:10|69.32|69.02|69.34|69.04|69.34|69.04|69.31|69.01|5
1732290680000|2024-11-22 15:51:20|69.35|69.05|69.35|69.05|69.39|69.09|69.35|69.05|10
1732290690000|2024-11-22 15:51:30|69.34|69.04|69.41|69.11|69.41|69.11|69.34|69.04|7
1732290700000|2024-11-22 15:51:40|69.4|69.1|69.35|69.05|69.4|69.1|69.35|69.05|4
1732290710000|2024-11-22 15:51:50|69.34|69.04|69.36|69.06|69.37|69.07|69.34|69.04|5
1732290720000|2024-11-22 15:52:00|69.37|69.07|69.4|69.1|69.4|69.1|69.32|69.02|11
1732290730000|2024-11-22 15:52:10|69.39|69.09|69.39|69.09|69.39|69.09|69.39|69.09|1
1732290740000|2024-11-22 15:52:20|69.42|69.12|69.45|69.15|69.45|69.15|69.42|69.12|4
1732290750000|2024-11-22 15:52:30|69.46|69.16|69.5|69.2|69.51|69.21|69.45|69.15|11
1732290760000|2024-11-22 15:52:40|69.49|69.19|69.5|69.2|69.52|69.22|69.45|69.15|18
1732290770000|2024-11-22 15:52:50|69.47|69.17|69.45|69.15|69.49|69.19|69.44|69.14|12
1732290780000|2024-11-22 15:53:00|69.44|69.14|69.42|69.12|69.44|69.14|69.42|69.12|3
1732290800000|2024-11-22 15:53:20|69.43|69.13|69.53|69.23|69.53|69.23|69.43|69.13|3
1732290810000|2024-11-22 15:53:30|69.54|69.24|69.58|69.28|69.58|69.28|69.54|69.24|5
1732290830000|2024-11-22 15:53:50|69.59|69.29|69.59|69.29|69.59|69.29|69.59|69.29|1
1732290840000|2024-11-22 15:54:00|69.63|69.33|69.64|69.34|69.69|69.39|69.63|69.33|6
1732290850000|2024-11-22 15:54:10|69.65|69.35|69.63|69.33|69.66|69.36|69.63|69.33|5
1732290860000|2024-11-22 15:54:20|69.64|69.34|69.63|69.33|69.64|69.34|69.63|69.33|4
1732290870000|2024-11-22 15:54:30|69.61|69.31|69.63|69.33|69.64|69.34|69.61|69.31|4
1732290880000|2024-11-22 15:54:40|69.64|69.34|69.71|69.41|69.71|69.41|69.64|69.34|4
1732290890000|2024-11-22 15:54:50|69.72|69.42|69.72|69.42|69.73|69.43|69.72|69.42|3
1732290900000|2024-11-22 15:55:00|69.7|69.4|69.7|69.4|69.73|69.43|69.7|69.4|9
1732290910000|2024-11-22 15:55:10|69.69|69.39|69.7|69.4|69.72|69.42|69.61|69.31|11
1732290920000|2024-11-22 15:55:20|69.68|69.38|69.66|69.36|69.71|69.41|69.66|69.36|14
1732290930000|2024-11-22 15:55:30|69.65|69.35|69.71|69.41|69.72|69.42|69.65|69.35|7
1732290940000|2024-11-22 15:55:40|69.72|69.42|69.71|69.41|69.72|69.42|69.71|69.41|4
1732290950000|2024-11-22 15:55:50|69.72|69.42|69.73|69.43|69.74|69.44|69.7|69.4|8
1732290960000|2024-11-22 15:56:00|69.71|69.41|69.81|69.51|69.82|69.52|69.71|69.41|9
1732290970000|2024-11-22 15:56:10|69.8|69.5|69.81|69.51|69.81|69.51|69.77|69.47|8
1732290980000|2024-11-22 15:56:20|69.8|69.5|69.74|69.44|69.8|69.5|69.74|69.44|5
1732290990000|2024-11-22 15:56:30|69.75|69.45|69.8|69.5|69.8|69.5|69.75|69.45|4
1732291000000|2024-11-22 15:56:40|69.81|69.51|69.84|69.54|69.84|69.54|69.81|69.51|5
1732291010000|2024-11-22 15:56:50|69.83|69.53|69.83|69.53|69.83|69.53|69.83|69.53|1
1732291020000|2024-11-22 15:57:00|69.82|69.52|69.82|69.52|69.82|69.52|69.81|69.51|7
1732291030000|2024-11-22 15:57:10|69.81|69.51|69.68|69.38|69.81|69.51|69.68|69.38|11
1732291040000|2024-11-22 15:57:20|69.69|69.39|69.69|69.39|69.69|69.39|69.68|69.38|3
1732291050000|2024-11-22 15:57:30|69.68|69.38|69.62|69.32|69.68|69.38|69.6|69.3|7
1732291060000|2024-11-22 15:57:40|69.72|69.42|69.72|69.42|69.72|69.42|69.72|69.42|1
1732291070000|2024-11-22 15:57:50|69.71|69.41|69.7|69.4|69.72|69.42|69.7|69.4|6
1732291080000|2024-11-22 15:58:00|69.69|69.39|69.69|69.39|69.7|69.4|69.68|69.38|7
1732291090000|2024-11-22 15:58:10|69.71|69.41|69.73|69.43|69.73|69.43|69.71|69.41|6
1732291100000|2024-11-22 15:58:20|69.8|69.5|69.75|69.45|69.82|69.52|69.73|69.43|17
1732291110000|2024-11-22 15:58:30|69.74|69.44|69.72|69.42|69.74|69.44|69.72|69.42|3
1732291120000|2024-11-22 15:58:40|69.71|69.41|69.7|69.4|69.71|69.41|69.69|69.39|8
1732291130000|2024-11-22 15:58:50|69.69|69.39|69.63|69.33|69.7|69.4|69.63|69.33|7
1732291140000|2024-11-22 15:59:00|69.64|69.34|69.66|69.36|69.7|69.4|69.64|69.34|18
1732291150000|2024-11-22 15:59:10|69.65|69.35|69.69|69.39|69.72|69.42|69.64|69.34|19
1732291160000|2024-11-22 15:59:20|69.71|69.41|69.72|69.42|69.72|69.42|69.71|69.41|2
1732291170000|2024-11-22 15:59:30|69.71|69.41|69.72|69.42|69.72|69.42|69.7|69.4|4
1732291180000|2024-11-22 15:59:40|69.74|69.44|69.74|69.44|69.74|69.44|69.73|69.43|3
1732291190000|2024-11-22 15:59:50|69.73|69.43|69.72|69.42|69.73|69.43|69.72|69.42|2
1732291200000|2024-11-22 16:00:00|69.7|69.4|69.71|69.41|69.71|69.41|69.68|69.38|6
1732291210000|2024-11-22 16:00:10|69.72|69.42|69.84|69.54|69.86|69.56|69.7|69.4|12
1732291220000|2024-11-22 16:00:20|69.83|69.53|69.74|69.44|69.83|69.53|69.73|69.43|13
1732291230000|2024-11-22 16:00:30|69.73|69.43|69.69|69.39|69.73|69.43|69.64|69.34|11
1732291240000|2024-11-22 16:00:40|69.7|69.4|69.73|69.43|69.73|69.43|69.6|69.3|16
1732291250000|2024-11-22 16:00:50|69.72|69.42|69.61|69.31|69.72|69.42|69.6|69.3|19
1732291260000|2024-11-22 16:01:00|69.62|69.32|69.81|69.51|69.82|69.52|69.62|69.32|14
1732291270000|2024-11-22 16:01:10|69.8|69.5|69.71|69.41|69.8|69.5|69.7|69.4|7
1732291280000|2024-11-22 16:01:20|69.7|69.4|69.62|69.32|69.7|69.4|69.6|69.3|10
1732291290000|2024-11-22 16:01:30|69.61|69.31|69.61|69.31|69.61|69.31|69.55|69.25|17
1732291300000|2024-11-22 16:01:40|69.62|69.32|69.58|69.28|69.62|69.32|69.54|69.24|15
1732291310000|2024-11-22 16:01:50|69.59|69.29|69.55|69.25|69.59|69.29|69.54|69.24|16
1732291320000|2024-11-22 16:02:00|69.56|69.26|69.6|69.3|69.62|69.32|69.56|69.26|10
1732291330000|2024-11-22 16:02:10|69.62|69.32|69.73|69.43|69.74|69.44|69.61|69.31|13
1732291340000|2024-11-22 16:02:20|69.71|69.41|69.69|69.39|69.71|69.41|69.66|69.36|10
1732291350000|2024-11-22 16:02:30|69.68|69.38|69.72|69.42|69.73|69.43|69.64|69.34|13
1732291360000|2024-11-22 16:02:40|69.71|69.41|69.72|69.42|69.73|69.43|69.69|69.39|8
1732291370000|2024-11-22 16:02:50|69.71|69.41|69.77|69.47|69.8|69.5|69.71|69.41|12
1732291380000|2024-11-22 16:03:00|69.8|69.5|69.84|69.54|69.87|69.57|69.8|69.5|11
1732291390000|2024-11-22 16:03:10|69.82|69.52|69.74|69.44|69.82|69.52|69.74|69.44|10
1732291400000|2024-11-22 16:03:20|69.73|69.43|69.62|69.32|69.73|69.43|69.62|69.32|10
1732291410000|2024-11-22 16:03:30|69.6|69.3|69.61|69.31|69.61|69.31|69.56|69.26|9
1732291420000|2024-11-22 16:03:40|69.62|69.32|69.74|69.44|69.74|69.44|69.62|69.32|5
1732291430000|2024-11-22 16:03:50|69.73|69.43|69.71|69.41|69.74|69.44|69.7|69.4|5
1732291440000|2024-11-22 16:04:00|69.7|69.4|69.74|69.44|69.74|69.44|69.7|69.4|9
1732291450000|2024-11-22 16:04:10|69.73|69.43|69.73|69.43|69.74|69.44|69.7|69.4|12
1732291460000|2024-11-22 16:04:20|69.74|69.44|69.79|69.49|69.8|69.5|69.74|69.44|5
1732291470000|2024-11-22 16:04:30|69.8|69.5|69.77|69.47|69.8|69.5|69.77|69.47|4
1732291480000|2024-11-22 16:04:40|69.76|69.46|69.69|69.39|69.77|69.47|69.68|69.38|13
1732291490000|2024-11-22 16:04:50|69.7|69.4|69.7|69.4|69.72|69.42|69.69|69.39|6
1732291500000|2024-11-22 16:05:00|69.69|69.39|69.58|69.28|69.69|69.39|69.49|69.19|24
1732291510000|2024-11-22 16:05:10|69.57|69.27|69.61|69.31|69.63|69.33|69.57|69.27|12
1732291520000|2024-11-22 16:05:20|69.6|69.3|69.45|69.15|69.6|69.3|69.45|69.15|22
1732291530000|2024-11-22 16:05:30|69.44|69.14|69.56|69.26|69.59|69.29|69.42|69.12|20
1732291540000|2024-11-22 16:05:40|69.54|69.24|69.58|69.28|69.62|69.32|69.53|69.23|17
1732291550000|2024-11-22 16:05:50|69.54|69.24|69.53|69.23|69.54|69.24|69.51|69.21|11
1732291560000|2024-11-22 16:06:00|69.54|69.24|69.55|69.25|69.63|69.33|69.54|69.24|16
1732291570000|2024-11-22 16:06:10|69.57|69.27|69.55|69.25|69.59|69.29|69.55|69.25|12
1732291580000|2024-11-22 16:06:20|69.56|69.26|69.55|69.25|69.6|69.3|69.55|69.25|15
1732291590000|2024-11-22 16:06:30|69.54|69.24|69.62|69.32|69.62|69.32|69.5|69.2|13
1732291600000|2024-11-22 16:06:40|69.64|69.34|69.75|69.45|69.75|69.45|69.64|69.34|9
1732291610000|2024-11-22 16:06:50|69.78|69.48|69.82|69.52|69.88|69.58|69.78|69.48|14
1732291620000|2024-11-22 16:07:00|69.83|69.53|69.88|69.58|69.89|69.59|69.83|69.53|13
1732291630000|2024-11-22 16:07:10|69.89|69.59|69.94|69.64|70|69.7|69.89|69.59|15
1732291640000|2024-11-22 16:07:20|69.97|69.67|70.26|69.96|70.26|69.96|69.94|69.64|23
1732291650000|2024-11-22 16:07:30|70.25|69.95|70.26|69.96|70.27|69.97|70.23|69.93|11
1732291660000|2024-11-22 16:07:40|70.25|69.95|70.17|69.87|70.25|69.95|70.15|69.85|14
1732291670000|2024-11-22 16:07:50|70.16|69.86|70.13|69.83|70.16|69.86|70.13|69.83|4
1732291680000|2024-11-22 16:08:00|70.14|69.84|70.03|69.73|70.2|69.9|70.02|69.72|11
1732291690000|2024-11-22 16:08:10|70.04|69.74|70.12|69.82|70.15|69.85|70.03|69.73|17
1732291700000|2024-11-22 16:08:20|70.13|69.83|70.04|69.74|70.13|69.83|70.01|69.71|17
1732291710000|2024-11-22 16:08:30|70.05|69.75|70.02|69.72|70.05|69.75|70.01|69.71|7
1732291720000|2024-11-22 16:08:40|69.9|69.6|69.91|69.61|69.95|69.65|69.9|69.6|5
1732291730000|2024-11-22 16:08:50|69.93|69.63|69.85|69.55|69.93|69.63|69.85|69.55|10
1732291740000|2024-11-22 16:09:00|69.84|69.54|69.91|69.61|69.94|69.64|69.82|69.52|14
1732291750000|2024-11-22 16:09:10|69.9|69.6|70|69.7|70.01|69.71|69.9|69.6|8
1732291760000|2024-11-22 16:09:20|70.01|69.71|70.03|69.73|70.12|69.82|70.01|69.71|14
1732291770000|2024-11-22 16:09:30|70.04|69.74|70.13|69.83|70.14|69.84|70.04|69.74|14
1732291780000|2024-11-22 16:09:40|70.12|69.82|70.12|69.82|70.12|69.82|70.07|69.77|9
1732291790000|2024-11-22 16:09:50|70.11|69.81|70.13|69.83|70.13|69.83|70.1|69.8|5
1732291800000|2024-11-22 16:10:00|70.14|69.84|70.12|69.82|70.21|69.91|70.1|69.8|18
1732291810000|2024-11-22 16:10:10|70.13|69.83|70.2|69.9|70.22|69.92|70.13|69.83|12
1732291820000|2024-11-22 16:10:20|70.21|69.91|70.31|70.01|70.32|70.02|70.21|69.91|6
1732291830000|2024-11-22 16:10:30|70.23|69.93|70.31|70.01|70.32|70.02|70.22|69.92|9
1732291840000|2024-11-22 16:10:40|70.32|70.02|70.41|70.11|70.41|70.11|70.32|70.02|11
1732291850000|2024-11-22 16:10:50|70.43|70.13|70.54|70.24|70.58|70.28|70.43|70.13|21
1732291860000|2024-11-22 16:11:00|70.52|70.22|70.52|70.22|70.55|70.25|70.5|70.2|15
1732291870000|2024-11-22 16:11:10|70.51|70.21|70.54|70.24|70.54|70.24|70.49|70.19|14
1732291880000|2024-11-22 16:11:20|70.55|70.25|70.54|70.24|70.6|70.3|70.52|70.22|17
1732291890000|2024-11-22 16:11:30|70.55|70.25|70.61|70.31|70.61|70.31|70.55|70.25|13
1732291900000|2024-11-22 16:11:40|70.62|70.32|70.65|70.35|70.66|70.36|70.62|70.32|13
1732291910000|2024-11-22 16:11:50|70.66|70.36|70.64|70.34|70.66|70.36|70.53|70.23|16
1732291920000|2024-11-22 16:12:00|70.63|70.33|70.65|70.35|70.66|70.36|70.63|70.33|11
1732291930000|2024-11-22 16:12:10|70.63|70.33|70.51|70.21|70.64|70.34|70.49|70.19|15
1732291940000|2024-11-22 16:12:20|70.52|70.22|70.49|70.19|70.54|70.24|70.48|70.18|16
1732291950000|2024-11-22 16:12:30|70.47|70.17|70.4|70.1|70.49|70.19|70.37|70.07|17
1732291960000|2024-11-22 16:12:40|70.33|70.03|70.31|70.01|70.33|70.03|70.29|69.99|12
1732291970000|2024-11-22 16:12:50|70.32|70.02|70.33|70.03|70.41|70.11|70.32|70.02|9
1732291980000|2024-11-22 16:13:00|70.34|70.04|70.31|70.01|70.39|70.09|70.31|70.01|14
1732291990000|2024-11-22 16:13:10|70.3|70|70.33|70.03|70.34|70.04|70.3|70|5
1732292000000|2024-11-22 16:13:20|70.3|70|70.4|70.1|70.42|70.12|70.3|70|8
1732292010000|2024-11-22 16:13:30|70.42|70.12|70.43|70.13|70.43|70.13|70.4|70.1|6
1732292020000|2024-11-22 16:13:40|70.41|70.11|70.39|70.09|70.41|70.11|70.37|70.07|6
1732292030000|2024-11-22 16:13:50|70.38|70.08|70.36|70.06|70.38|70.08|70.36|70.06|6
1732292040000|2024-11-22 16:14:00|70.37|70.07|70.38|70.08|70.39|70.09|70.37|70.07|4
1732292050000|2024-11-22 16:14:10|70.39|70.09|70.36|70.06|70.39|70.09|70.35|70.05|6
1732292060000|2024-11-22 16:14:20|70.37|70.07|70.38|70.08|70.39|70.09|70.36|70.06|8
1732292070000|2024-11-22 16:14:30|70.39|70.09|70.39|70.09|70.39|70.09|70.39|70.09|1
1732292090000|2024-11-22 16:14:50|70.38|70.08|70.35|70.05|70.38|70.08|70.34|70.04|5
1732292100000|2024-11-22 16:15:00|70.36|70.06|70.44|70.14|70.44|70.14|70.36|70.06|5
1732292110000|2024-11-22 16:15:10|70.5|70.2|70.62|70.32|70.62|70.32|70.5|70.2|9
1732292120000|2024-11-22 16:15:20|70.63|70.33|70.66|70.36|70.66|70.36|70.63|70.33|4
1732292130000|2024-11-22 16:15:30|70.64|70.34|70.66|70.36|70.66|70.36|70.64|70.34|4
1732292140000|2024-11-22 16:15:40|70.65|70.35|70.64|70.34|70.66|70.36|70.63|70.33|8
1732292150000|2024-11-22 16:15:50|70.65|70.35|70.82|70.52|70.82|70.52|70.65|70.35|8
1732292160000|2024-11-22 16:16:00|70.83|70.53|70.82|70.52|70.83|70.53|70.78|70.48|14
1732292170000|2024-11-22 16:16:10|70.81|70.51|70.95|70.65|70.95|70.65|70.78|70.48|14
1732292180000|2024-11-22 16:16:20|70.99|70.69|71.02|70.72|71.03|70.73|70.98|70.68|8
1732292190000|2024-11-22 16:16:30|70.98|70.68|70.98|70.68|71|70.7|70.94|70.64|18
1732292200000|2024-11-22 16:16:40|70.97|70.67|71.03|70.73|71.03|70.73|70.93|70.63|19
1732292210000|2024-11-22 16:16:50|71.08|70.78|71.31|71.01|71.32|71.02|71.08|70.78|18
1732292220000|2024-11-22 16:17:00|71.32|71.02|71.22|70.92|71.32|71.02|71.2|70.9|15
1732292230000|2024-11-22 16:17:10|71.21|70.91|71.22|70.92|71.23|70.93|71.2|70.9|9
1732292240000|2024-11-22 16:17:20|71.23|70.93|71.15|70.85|71.24|70.94|71.15|70.85|13
1732292250000|2024-11-22 16:17:30|71.17|70.87|70.61|70.31|71.17|70.87|70.54|70.24|24
1732292260000|2024-11-22 16:17:40|70.57|70.27|70.68|70.38|70.71|70.41|70.57|70.27|19
1732292270000|2024-11-22 16:17:50|70.67|70.37|70.68|70.38|70.71|70.41|70.64|70.34|17
1732292280000|2024-11-22 16:18:00|70.67|70.37|70.56|70.26|70.67|70.37|70.54|70.24|13
1732292290000|2024-11-22 16:18:10|70.54|70.24|70.55|70.25|70.63|70.33|70.54|70.24|16
1732292300000|2024-11-22 16:18:20|70.59|70.29|70.65|70.35|70.65|70.35|70.58|70.28|11
1732292310000|2024-11-22 16:18:30|70.64|70.34|70.54|70.24|70.64|70.34|70.52|70.22|10
1732292320000|2024-11-22 16:18:40|70.52|70.22|70.54|70.24|70.55|70.25|70.52|70.22|8
1732292330000|2024-11-22 16:18:50|70.52|70.22|70.56|70.26|70.56|70.26|70.52|70.22|7
1732292340000|2024-11-22 16:19:00|70.59|70.29|70.65|70.35|70.65|70.35|70.58|70.28|9
1732292350000|2024-11-22 16:19:10|70.66|70.36|70.71|70.41|70.72|70.42|70.66|70.36|15
1732292360000|2024-11-22 16:19:20|70.72|70.42|70.67|70.37|70.74|70.44|70.67|70.37|12
1732292370000|2024-11-22 16:19:30|70.68|70.38|70.72|70.42|70.73|70.43|70.66|70.36|12
1732292380000|2024-11-22 16:19:40|70.73|70.43|70.72|70.42|70.74|70.44|70.72|70.42|5
1732292390000|2024-11-22 16:19:50|70.7|70.4|70.73|70.43|70.73|70.43|70.7|70.4|6
1732292400000|2024-11-22 16:20:00|70.72|70.42|70.74|70.44|70.74|70.44|70.65|70.35|12
1732292410000|2024-11-22 16:20:10|70.75|70.45|70.77|70.47|70.77|70.47|70.75|70.45|3
1732292420000|2024-11-22 16:20:20|70.82|70.52|70.85|70.55|70.85|70.55|70.82|70.52|4
1732292430000|2024-11-22 16:20:30|70.86|70.56|70.68|70.38|70.86|70.56|70.65|70.35|11
1732292440000|2024-11-22 16:20:40|70.71|70.41|70.54|70.24|70.73|70.43|70.54|70.24|13
1732292450000|2024-11-22 16:20:50|70.53|70.23|70.48|70.18|70.54|70.24|70.48|70.18|10
1732292460000|2024-11-22 16:21:00|70.47|70.17|70.57|70.27|70.62|70.32|70.46|70.16|15
1732292470000|2024-11-22 16:21:10|70.6|70.3|70.74|70.44|70.74|70.44|70.59|70.29|12
1732292480000|2024-11-22 16:21:20|70.75|70.45|70.75|70.45|70.83|70.53|70.73|70.43|13
1732292490000|2024-11-22 16:21:30|70.74|70.44|70.65|70.35|70.75|70.45|70.65|70.35|9
1732292500000|2024-11-22 16:21:40|70.64|70.34|70.66|70.36|70.72|70.42|70.64|70.34|13
1732292510000|2024-11-22 16:21:50|70.65|70.35|70.71|70.41|70.71|70.41|70.63|70.33|12
1732292520000|2024-11-22 16:22:00|70.72|70.42|70.74|70.44|70.74|70.44|70.72|70.42|12
1732292530000|2024-11-22 16:22:10|70.73|70.43|70.72|70.42|70.73|70.43|70.69|70.39|6
1732292540000|2024-11-22 16:22:20|70.73|70.43|70.77|70.47|70.78|70.48|70.72|70.42|7
1732292550000|2024-11-22 16:22:30|70.76|70.46|70.72|70.42|70.76|70.46|70.72|70.42|5
1732292560000|2024-11-22 16:22:40|70.7|70.4|70.72|70.42|70.73|70.43|70.65|70.35|13
1732292570000|2024-11-22 16:22:50|70.71|70.41|70.74|70.44|70.74|70.44|70.71|70.41|6
1732292580000|2024-11-22 16:23:00|70.73|70.43|70.71|70.41|70.73|70.43|70.71|70.41|2
1732292590000|2024-11-22 16:23:10|70.72|70.42|70.75|70.45|70.75|70.45|70.71|70.41|6
1732292600000|2024-11-22 16:23:20|70.74|70.44|70.65|70.35|70.75|70.45|70.64|70.34|9
1732292610000|2024-11-22 16:23:30|70.64|70.34|70.73|70.43|70.73|70.43|70.64|70.34|5
1732292620000|2024-11-22 16:23:40|70.75|70.45|70.76|70.46|70.76|70.46|70.65|70.35|21
1732292630000|2024-11-22 16:23:50|70.75|70.45|70.75|70.45|70.76|70.46|70.74|70.44|6
1732292640000|2024-11-22 16:24:00|70.76|70.46|70.83|70.53|70.84|70.54|70.74|70.44|11
1732292650000|2024-11-22 16:24:10|70.84|70.54|70.84|70.54|70.91|70.61|70.83|70.53|11
1732292660000|2024-11-22 16:24:20|70.83|70.53|70.83|70.53|70.83|70.53|70.8|70.5|7
1732292670000|2024-11-22 16:24:30|70.84|70.54|70.95|70.65|70.95|70.65|70.84|70.54|12
1732292680000|2024-11-22 16:24:40|70.94|70.64|70.95|70.65|70.95|70.65|70.93|70.63|4
1732292700000|2024-11-22 16:25:00|71.02|70.72|71.05|70.75|71.05|70.75|71.02|70.72|8
1732292710000|2024-11-22 16:25:10|71.07|70.77|70.94|70.64|71.1|70.8|70.84|70.54|17
1732292720000|2024-11-22 16:25:20|71.01|70.71|71.09|70.79|71.11|70.81|71|70.7|13
1732292730000|2024-11-22 16:25:30|71.08|70.78|71.16|70.86|71.18|70.88|71.06|70.76|15
1732292740000|2024-11-22 16:25:40|71.15|70.85|71.21|70.91|71.22|70.92|71.15|70.85|12
1732292750000|2024-11-22 16:25:50|71.22|70.92|71.21|70.91|71.22|70.92|71.17|70.87|17
1732292760000|2024-11-22 16:26:00|71.2|70.9|71.21|70.91|71.21|70.91|71.15|70.85|21
1732292770000|2024-11-22 16:26:10|71.2|70.9|71.25|70.95|71.25|70.95|71.2|70.9|10
1732292780000|2024-11-22 16:26:20|71.31|71.01|71.28|70.98|71.32|71.02|71.28|70.98|9
1732292790000|2024-11-22 16:26:30|71.29|70.99|71.25|70.95|71.29|70.99|71.25|70.95|7
1732292800000|2024-11-22 16:26:40|71.26|70.96|71.34|71.04|71.34|71.04|71.25|70.95|13
1732292810000|2024-11-22 16:26:50|71.35|71.05|71.32|71.02|71.36|71.06|71.32|71.02|6
1732292820000|2024-11-22 16:27:00|71.33|71.03|71.34|71.04|71.34|71.04|71.32|71.02|6
1732292830000|2024-11-22 16:27:10|71.33|71.03|71.22|70.92|71.33|71.03|71.22|70.92|15
1732292840000|2024-11-22 16:27:20|71.21|70.91|71.21|70.91|71.21|70.91|71.21|70.91|1
1732292850000|2024-11-22 16:27:30|71.2|70.9|71.23|70.93|71.23|70.93|71.16|70.86|8
1732292860000|2024-11-22 16:27:40|71.24|70.94|71.2|70.9|71.29|70.99|71.13|70.83|15
1732292870000|2024-11-22 16:27:50|71.19|70.89|71.27|70.97|71.27|70.97|71.19|70.89|10
1732292880000|2024-11-22 16:28:00|71.26|70.96|71.31|71.01|71.32|71.02|71.26|70.96|11
1732292890000|2024-11-22 16:28:10|71.3|71|71.23|70.93|71.3|71|71.2|70.9|9
1732292900000|2024-11-22 16:28:20|71.22|70.92|71.31|71.01|71.32|71.02|71.21|70.91|6
1732292910000|2024-11-22 16:28:30|71.32|71.02|71.31|71.01|71.32|71.02|71.29|70.99|8
1732292920000|2024-11-22 16:28:40|71.3|71|71.41|71.11|71.41|71.11|71.3|71|5
1732292930000|2024-11-22 16:28:50|71.42|71.12|71.5|71.2|71.51|71.21|71.42|71.12|15
1732292940000|2024-11-22 16:29:00|71.49|71.19|71.5|71.2|71.5|71.2|71.47|71.17|12
1732292950000|2024-11-22 16:29:10|71.51|71.21|71.5|71.2|71.52|71.22|71.48|71.18|9
1732292960000|2024-11-22 16:29:20|71.49|71.19|71.46|71.16|71.51|71.21|71.43|71.13|18
1732292970000|2024-11-22 16:29:30|71.47|71.17|71.36|71.06|71.49|71.19|71.35|71.05|26
1732292980000|2024-11-22 16:29:40|71.37|71.07|71.28|70.98|71.37|71.07|71.28|70.98|14
1732292990000|2024-11-22 16:29:50|71.29|70.99|71.41|71.11|71.41|71.11|71.29|70.99|8
1732293000000|2024-11-22 16:30:00|71.4|71.1|71.23|70.93|71.4|71.1|71.2|70.9|16
1732293010000|2024-11-22 16:30:10|71.2|70.9|70.99|70.69|71.2|70.9|70.93|70.63|25
1732293020000|2024-11-22 16:30:20|71|70.7|70.91|70.61|71.03|70.73|70.89|70.59|15
1732293030000|2024-11-22 16:30:30|70.92|70.62|71.13|70.83|71.13|70.83|70.91|70.61|18
1732293040000|2024-11-22 16:30:40|71.19|70.89|71.21|70.91|71.21|70.91|71.14|70.84|22
1732293050000|2024-11-22 16:30:50|71.2|70.9|71.22|70.92|71.22|70.92|71.14|70.84|6
1732293060000|2024-11-22 16:31:00|71.21|70.91|71.12|70.82|71.21|70.91|71.04|70.74|22
1732293070000|2024-11-22 16:31:10|71.11|70.81|71.12|70.82|71.15|70.85|71.11|70.81|12
1732293080000|2024-11-22 16:31:20|71.14|70.84|71.09|70.79|71.17|70.87|71.09|70.79|10
1732293090000|2024-11-22 16:31:30|71.08|70.78|71.03|70.73|71.08|70.78|71.02|70.72|9
1732293100000|2024-11-22 16:31:40|71.12|70.82|71.02|70.72|71.13|70.83|71.02|70.72|9
1732293110000|2024-11-22 16:31:50|71.01|70.71|70.92|70.62|71.01|70.71|70.92|70.62|9
1732293120000|2024-11-22 16:32:00|70.91|70.61|70.99|70.69|70.99|70.69|70.9|70.6|20
1732293130000|2024-11-22 16:32:10|71|70.7|71.17|70.87|71.2|70.9|71|70.7|17
1732293140000|2024-11-22 16:32:20|71.16|70.86|71.15|70.85|71.31|71.01|71.15|70.85|29
1732293150000|2024-11-22 16:32:30|71.14|70.84|71.05|70.75|71.14|70.84|71.03|70.73|12
1732293160000|2024-11-22 16:32:40|71.04|70.74|71.14|70.84|71.14|70.84|71.04|70.74|17
1732293170000|2024-11-22 16:32:50|71.15|70.85|71.07|70.77|71.18|70.88|71.07|70.77|11
1732293180000|2024-11-22 16:33:00|71.06|70.76|70.79|70.49|71.06|70.76|70.78|70.48|19
1732293190000|2024-11-22 16:33:10|70.8|70.5|70.81|70.51|70.85|70.55|70.75|70.45|22
1732293200000|2024-11-22 16:33:20|70.82|70.52|70.94|70.64|70.97|70.67|70.82|70.52|16
1732293210000|2024-11-22 16:33:30|70.99|70.69|71.01|70.71|71.04|70.74|70.96|70.66|21
1732293220000|2024-11-22 16:33:40|71|70.7|70.93|70.63|71|70.7|70.92|70.62|6
1732293230000|2024-11-22 16:33:50|70.91|70.61|70.77|70.47|70.91|70.61|70.76|70.46|17
1732293240000|2024-11-22 16:34:00|70.76|70.46|70.77|70.47|70.82|70.52|70.75|70.45|17
1732293250000|2024-11-22 16:34:10|70.76|70.46|70.72|70.42|70.8|70.5|70.68|70.38|15
1732293260000|2024-11-22 16:34:20|70.7|70.4|70.73|70.43|70.73|70.43|70.65|70.35|17
1732293270000|2024-11-22 16:34:30|70.74|70.44|70.64|70.34|70.74|70.44|70.64|70.34|15
1732293280000|2024-11-22 16:34:40|70.65|70.35|70.66|70.36|70.66|70.36|70.64|70.34|3
1732293290000|2024-11-22 16:34:50|70.65|70.35|71.11|70.81|71.56|71.26|70.65|70.35|35
1732293300000|2024-11-22 16:35:00|71.09|70.79|71|70.7|71.09|70.79|71|70.7|15
1732293310000|2024-11-22 16:35:10|71.01|70.71|71.13|70.83|71.14|70.84|71.01|70.71|20
1732293320000|2024-11-22 16:35:20|71.12|70.82|70.91|70.61|71.12|70.82|70.91|70.61|15
1732293330000|2024-11-22 16:35:30|70.92|70.62|71|70.7|71|70.7|70.92|70.62|7
1732293340000|2024-11-22 16:35:40|70.96|70.66|70.73|70.43|70.96|70.66|70.73|70.43|25
1732293350000|2024-11-22 16:35:50|70.74|70.44|70.84|70.54|70.84|70.54|70.74|70.44|15
1732293360000|2024-11-22 16:36:00|70.85|70.55|70.91|70.61|70.92|70.62|70.82|70.52|16
1732293370000|2024-11-22 16:36:10|70.92|70.62|70.94|70.64|70.94|70.64|70.85|70.55|16
1732293380000|2024-11-22 16:36:20|70.95|70.65|70.88|70.58|71|70.7|70.83|70.53|20
1732293390000|2024-11-22 16:36:30|70.85|70.55|70.86|70.56|70.86|70.56|70.83|70.53|11
1732293400000|2024-11-22 16:36:40|70.85|70.55|70.84|70.54|70.86|70.56|70.8|70.5|12
1732293410000|2024-11-22 16:36:50|70.85|70.55|70.81|70.51|70.91|70.61|70.81|70.51|15
1732293420000|2024-11-22 16:37:00|70.82|70.52|70.85|70.55|70.86|70.56|70.8|70.5|10
1732293430000|2024-11-22 16:37:10|70.89|70.59|70.94|70.64|70.94|70.64|70.87|70.57|11
1732293440000|2024-11-22 16:37:20|70.95|70.65|70.92|70.62|70.95|70.65|70.92|70.62|6
1732293450000|2024-11-22 16:37:30|70.91|70.61|71.03|70.73|71.03|70.73|70.9|70.6|16
1732293460000|2024-11-22 16:37:40|71.02|70.72|70.9|70.6|71.02|70.72|70.83|70.53|23
1732293470000|2024-11-22 16:37:50|70.91|70.61|70.86|70.56|70.92|70.62|70.81|70.51|20
1732293480000|2024-11-22 16:38:00|70.87|70.57|70.93|70.63|70.94|70.64|70.87|70.57|11
1732293490000|2024-11-22 16:38:10|70.94|70.64|70.94|70.64|70.94|70.64|70.93|70.63|3
1732293500000|2024-11-22 16:38:20|71.01|70.71|71.09|70.79|71.09|70.79|71.01|70.71|7
1732293510000|2024-11-22 16:38:30|71.04|70.74|71.04|70.74|71.06|70.76|71.01|70.71|13
1732293520000|2024-11-22 16:38:40|71.03|70.73|71.02|70.72|71.03|70.73|71.02|70.72|2
1732293530000|2024-11-22 16:38:50|71.01|70.71|71.02|70.72|71.04|70.74|70.95|70.65|15
1732293540000|2024-11-22 16:39:00|71.03|70.73|71.02|70.72|71.04|70.74|71.02|70.72|4
1732293550000|2024-11-22 16:39:10|71.03|70.73|70.91|70.61|71.04|70.74|70.86|70.56|15
1732293560000|2024-11-22 16:39:20|70.92|70.62|70.8|70.5|70.92|70.62|70.79|70.49|16
1732293570000|2024-11-22 16:39:30|70.79|70.49|70.72|70.42|70.79|70.49|70.72|70.42|13
1732293580000|2024-11-22 16:39:40|70.73|70.43|70.7|70.4|70.79|70.49|70.7|70.4|8
1732293590000|2024-11-22 16:39:50|70.71|70.41|70.7|70.4|70.71|70.41|70.7|70.4|2
1732293600000|2024-11-22 16:40:00|70.72|70.42|70.83|70.53|70.83|70.53|70.7|70.4|13
1732293610000|2024-11-22 16:40:10|70.84|70.54|70.84|70.54|70.85|70.55|70.8|70.5|10
1732293620000|2024-11-22 16:40:20|70.83|70.53|70.84|70.54|70.91|70.61|70.82|70.52|9
1732293630000|2024-11-22 16:40:30|70.85|70.55|70.74|70.44|70.9|70.6|70.73|70.43|15
1732293640000|2024-11-22 16:40:40|70.75|70.45|70.7|70.4|70.77|70.47|70.7|70.4|8
1732293650000|2024-11-22 16:40:50|70.72|70.42|70.74|70.44|70.75|70.45|70.72|70.42|6
1732293660000|2024-11-22 16:41:00|70.73|70.43|70.72|70.42|70.73|70.43|70.7|70.4|6
1732293670000|2024-11-22 16:41:10|70.71|70.41|70.75|70.45|70.76|70.46|70.71|70.41|11
1732293680000|2024-11-22 16:41:20|70.74|70.44|70.82|70.52|70.82|70.52|70.74|70.44|14
1732293690000|2024-11-22 16:41:30|70.84|70.54|70.82|70.52|70.84|70.54|70.82|70.52|3
1732293700000|2024-11-22 16:41:40|70.78|70.48|70.82|70.52|70.82|70.52|70.76|70.46|13
1732293710000|2024-11-22 16:41:50|70.83|70.53|70.84|70.54|70.84|70.54|70.82|70.52|4
1732293720000|2024-11-22 16:42:00|70.85|70.55|70.94|70.64|70.99|70.69|70.85|70.55|10
1732293730000|2024-11-22 16:42:10|70.95|70.65|70.9|70.6|70.95|70.65|70.85|70.55|15
1732293740000|2024-11-22 16:42:20|70.91|70.61|70.9|70.6|70.91|70.61|70.87|70.57|10
1732293750000|2024-11-22 16:42:30|70.92|70.62|70.95|70.65|70.95|70.65|70.92|70.62|6
1732293760000|2024-11-22 16:42:40|71|70.7|71.04|70.74|71.04|70.74|70.94|70.64|10
1732293770000|2024-11-22 16:42:50|71.03|70.73|71.08|70.78|71.09|70.79|71.02|70.72|14
1732293780000|2024-11-22 16:43:00|71.09|70.79|71.13|70.83|71.13|70.83|71.09|70.79|10
1732293790000|2024-11-22 16:43:10|71.14|70.84|71.1|70.8|71.14|70.84|71.1|70.8|8
1732293800000|2024-11-22 16:43:20|71.09|70.79|71.11|70.81|71.13|70.83|71.09|70.79|5
1732293810000|2024-11-22 16:43:30|71.12|70.82|71.12|70.82|71.12|70.82|71.11|70.81|3
1732293820000|2024-11-22 16:43:40|71.11|70.81|71.11|70.81|71.11|70.81|71.11|70.81|1
1732293830000|2024-11-22 16:43:50|71.04|70.74|71.03|70.73|71.04|70.74|71.03|70.73|4
1732293840000|2024-11-22 16:44:00|71.04|70.74|71.13|70.83|71.13|70.83|71.04|70.74|13
1732293850000|2024-11-22 16:44:10|71.14|70.84|71.3|71|71.31|71.01|71.14|70.84|10
1732293860000|2024-11-22 16:44:20|71.31|71.01|71.22|70.92|71.31|71.01|71.22|70.92|8
1732293870000|2024-11-22 16:44:30|71.21|70.91|71.12|70.82|71.22|70.92|71.1|70.8|12
1732293880000|2024-11-22 16:44:40|71.11|70.81|71.13|70.83|71.13|70.83|71.1|70.8|4
1732293890000|2024-11-22 16:44:50|71.14|70.84|71.14|70.84|71.19|70.89|71.13|70.83|13
1732293900000|2024-11-22 16:45:00|71.13|70.83|71|70.7|71.15|70.85|70.98|70.68|13
1732293910000|2024-11-22 16:45:10|70.98|70.68|70.94|70.64|70.98|70.68|70.9|70.6|9
1732293920000|2024-11-22 16:45:20|70.93|70.63|70.86|70.56|70.93|70.63|70.85|70.55|14
1732293930000|2024-11-22 16:45:30|70.85|70.55|70.84|70.54|70.85|70.55|70.81|70.51|9
1732293940000|2024-11-22 16:45:40|70.87|70.57|70.83|70.53|70.88|70.58|70.81|70.51|13
1732293950000|2024-11-22 16:45:50|70.84|70.54|70.94|70.64|70.94|70.64|70.83|70.53|9
1732293960000|2024-11-22 16:46:00|70.95|70.65|70.89|70.59|70.95|70.65|70.87|70.57|17
1732293970000|2024-11-22 16:46:10|70.9|70.6|70.89|70.59|70.91|70.61|70.85|70.55|8
1732293980000|2024-11-22 16:46:20|70.84|70.54|70.81|70.51|70.89|70.59|70.81|70.51|13
1732293990000|2024-11-22 16:46:30|70.8|70.5|70.84|70.54|70.84|70.54|70.8|70.5|7
1732294000000|2024-11-22 16:46:40|70.88|70.58|70.93|70.63|70.94|70.64|70.88|70.58|7
1732294010000|2024-11-22 16:46:50|70.92|70.62|70.94|70.64|70.94|70.64|70.91|70.61|5
1732294020000|2024-11-22 16:47:00|70.93|70.63|70.93|70.63|71|70.7|70.93|70.63|12
1732294030000|2024-11-22 16:47:10|70.95|70.65|71.02|70.72|71.02|70.72|70.95|70.65|9
1732294040000|2024-11-22 16:47:20|71.03|70.73|71.02|70.72|71.06|70.76|71.02|70.72|9
1732294050000|2024-11-22 16:47:30|71.01|70.71|71.01|70.71|71.03|70.73|71.01|70.71|7
1732294060000|2024-11-22 16:47:40|71.02|70.72|70.93|70.63|71.02|70.72|70.92|70.62|10
1732294070000|2024-11-22 16:47:50|70.94|70.64|71.03|70.73|71.03|70.73|70.94|70.64|7
1732294080000|2024-11-22 16:48:00|71.04|70.74|71.13|70.83|71.13|70.83|71.04|70.74|11
1732294090000|2024-11-22 16:48:10|71.14|70.84|71.04|70.74|71.27|70.97|71.04|70.74|22
1732294100000|2024-11-22 16:48:20|71.05|70.75|71.13|70.83|71.14|70.84|71.01|70.71|20
1732294110000|2024-11-22 16:48:30|71.14|70.84|71.22|70.92|71.22|70.92|71.14|70.84|19
1732294120000|2024-11-22 16:48:40|71.23|70.93|71.28|70.98|71.3|71|71.21|70.91|11
1732294130000|2024-11-22 16:48:50|71.27|70.97|71.24|70.94|71.3|71|71.22|70.92|12
1732294140000|2024-11-22 16:49:00|71.25|70.95|71.34|71.04|71.34|71.04|71.25|70.95|15
1732294150000|2024-11-22 16:49:10|71.35|71.05|71.33|71.03|71.41|71.11|71.33|71.03|15
1732294160000|2024-11-22 16:49:20|71.32|71.02|71.33|71.03|71.38|71.08|71.32|71.02|9
1732294170000|2024-11-22 16:49:30|71.32|71.02|71.3|71|71.32|71.02|71.28|70.98|11
1732294180000|2024-11-22 16:49:40|71.29|70.99|71.35|71.05|71.41|71.11|71.28|70.98|15
1732294190000|2024-11-22 16:49:50|71.33|71.03|71.41|71.11|71.42|71.12|71.32|71.02|12
1732294200000|2024-11-22 16:50:00|71.42|71.12|71.47|71.17|71.48|71.18|71.41|71.11|15
1732294210000|2024-11-22 16:50:10|71.51|71.21|71.55|71.25|71.62|71.32|71.44|71.14|21
1732294220000|2024-11-22 16:50:20|71.58|71.28|71.53|71.23|71.58|71.28|71.52|71.22|9
1732294230000|2024-11-22 16:50:30|71.54|71.24|71.55|71.25|71.56|71.26|71.52|71.22|11
1732294240000|2024-11-22 16:50:40|71.54|71.24|71.62|71.32|71.62|71.32|71.54|71.24|14
1732294250000|2024-11-22 16:50:50|71.63|71.33|71.63|71.33|71.64|71.34|71.58|71.28|8
1732294260000|2024-11-22 16:51:00|71.62|71.32|71.58|71.28|71.62|71.32|71.54|71.24|13
1732294270000|2024-11-22 16:51:10|71.57|71.27|71.56|71.26|71.58|71.28|71.52|71.22|15
1732294280000|2024-11-22 16:51:20|71.55|71.25|71.59|71.29|71.6|71.3|71.53|71.23|9
1732294290000|2024-11-22 16:51:30|71.6|71.3|71.6|71.3|71.62|71.32|71.54|71.24|12
1732294300000|2024-11-22 16:51:40|71.61|71.31|71.62|71.32|71.62|71.32|71.6|71.3|4
1732294310000|2024-11-22 16:51:50|71.63|71.33|71.61|71.31|71.66|71.36|71.6|71.3|10
1732294320000|2024-11-22 16:52:00|71.6|71.3|71.54|71.24|71.6|71.3|71.53|71.23|7
1732294330000|2024-11-22 16:52:10|71.55|71.25|71.64|71.34|71.64|71.34|71.55|71.25|12
1732294340000|2024-11-22 16:52:20|71.6|71.3|71.54|71.24|71.61|71.31|71.53|71.23|11
1732294360000|2024-11-22 16:52:40|71.55|71.25|71.5|71.2|71.55|71.25|71.45|71.15|14
1732294370000|2024-11-22 16:52:50|71.52|71.22|71.48|71.18|71.52|71.22|71.43|71.13|19
1732294380000|2024-11-22 16:53:00|71.5|71.2|71.47|71.17|71.53|71.23|71.44|71.14|14
1732294390000|2024-11-22 16:53:10|71.48|71.18|71.52|71.22|71.52|71.22|71.48|71.18|11
1732294400000|2024-11-22 16:53:20|71.53|71.23|71.51|71.21|71.53|71.23|71.51|71.21|9
1732294410000|2024-11-22 16:53:30|71.53|71.23|71.53|71.23|71.59|71.29|71.53|71.23|12
1732294420000|2024-11-22 16:53:40|71.54|71.24|71.57|71.27|71.57|71.27|71.53|71.23|8
1732294430000|2024-11-22 16:53:50|71.55|71.25|71.57|71.27|71.61|71.31|71.54|71.24|10
1732294440000|2024-11-22 16:54:00|71.56|71.26|71.5|71.2|71.58|71.28|71.5|71.2|11
1732294450000|2024-11-22 16:54:10|71.49|71.19|71.52|71.22|71.55|71.25|71.48|71.18|11
1732294460000|2024-11-22 16:54:20|71.53|71.23|71.52|71.22|71.53|71.23|71.51|71.21|4
1732294480000|2024-11-22 16:54:40|71.51|71.21|71.49|71.19|71.51|71.21|71.46|71.16|8
1732294490000|2024-11-22 16:54:50|71.48|71.18|71.5|71.2|71.5|71.2|71.48|71.18|5
1732294500000|2024-11-22 16:55:00|71.52|71.22|71.51|71.21|71.54|71.24|71.49|71.19|8
1732294510000|2024-11-22 16:55:10|71.52|71.22|71.53|71.23|71.53|71.23|71.52|71.22|4
1732294520000|2024-11-22 16:55:20|71.54|71.24|71.44|71.14|71.54|71.24|71.44|71.14|6
1732294530000|2024-11-22 16:55:30|71.43|71.13|71.22|70.92|71.43|71.13|71.21|70.91|18
1732294540000|2024-11-22 16:55:40|71.23|70.93|71.1|70.8|71.23|70.93|71.1|70.8|15
1732294550000|2024-11-22 16:55:50|71.09|70.79|71.04|70.74|71.1|70.8|71|70.7|15
1732294560000|2024-11-22 16:56:00|71.03|70.73|71.05|70.75|71.05|70.75|71.02|70.72|7
1732294570000|2024-11-22 16:56:10|71.04|70.74|71.09|70.79|71.11|70.81|71.02|70.72|14
1732294580000|2024-11-22 16:56:20|71.08|70.78|71.15|70.85|71.22|70.92|71.06|70.76|20
1732294590000|2024-11-22 16:56:30|71.14|70.84|71.13|70.83|71.14|70.84|71.12|70.82|4
1732294600000|2024-11-22 16:56:40|71.14|70.84|71.13|70.83|71.14|70.84|71.13|70.83|2
1732294610000|2024-11-22 16:56:50|71.12|70.82|71.08|70.78|71.12|70.82|71.08|70.78|4
1732294620000|2024-11-22 16:57:00|71.04|70.74|70.92|70.62|71.04|70.74|70.91|70.61|17
1732294630000|2024-11-22 16:57:10|70.91|70.61|70.89|70.59|70.93|70.63|70.87|70.57|14
1732294640000|2024-11-22 16:57:20|70.88|70.58|70.9|70.6|70.92|70.62|70.88|70.58|9
1732294650000|2024-11-22 16:57:30|70.89|70.59|70.83|70.53|70.89|70.59|70.83|70.53|9
1732294660000|2024-11-22 16:57:40|70.84|70.54|70.79|70.49|70.84|70.54|70.79|70.49|12
1732294670000|2024-11-22 16:57:50|70.8|70.5|70.84|70.54|70.85|70.55|70.79|70.49|12
1732294680000|2024-11-22 16:58:00|70.83|70.53|70.81|70.51|70.83|70.53|70.8|70.5|8
1732294690000|2024-11-22 16:58:10|70.82|70.52|70.93|70.63|70.93|70.63|70.82|70.52|10
1732294700000|2024-11-22 16:58:20|70.92|70.62|70.92|70.62|70.93|70.63|70.91|70.61|8
1732294710000|2024-11-22 16:58:30|70.91|70.61|70.94|70.64|70.94|70.64|70.91|70.61|4
1732294720000|2024-11-22 16:58:40|70.95|70.65|70.93|70.63|70.95|70.65|70.93|70.63|3
1732294730000|2024-11-22 16:58:50|70.94|70.64|70.99|70.69|71|70.7|70.94|70.64|7
1732294740000|2024-11-22 16:59:00|70.96|70.66|70.95|70.65|70.96|70.66|70.94|70.64|6
1732294750000|2024-11-22 16:59:10|70.96|70.66|70.94|70.64|71|70.7|70.94|70.64|5
1732294760000|2024-11-22 16:59:20|70.95|70.65|70.94|70.64|71.02|70.72|70.94|70.64|9
1732294770000|2024-11-22 16:59:30|70.95|70.65|70.92|70.62|70.95|70.65|70.91|70.61|7
1732294780000|2024-11-22 16:59:40|70.9|70.6|70.94|70.64|70.94|70.64|70.89|70.59|9
1732294790000|2024-11-22 16:59:50|70.93|70.63|70.93|70.63|70.93|70.63|70.92|70.62|3
1732294800000|2024-11-22 17:00:00|70.92|70.62|70.91|70.61|70.94|70.64|70.91|70.61|9
1732294810000|2024-11-22 17:00:10|70.9|70.6|70.92|70.62|71.01|70.71|70.85|70.55|14
1732294820000|2024-11-22 17:00:20|70.93|70.63|70.86|70.56|70.93|70.63|70.84|70.54|9
1732294830000|2024-11-22 17:00:30|70.85|70.55|70.92|70.62|70.92|70.62|70.81|70.51|15
1732294840000|2024-11-22 17:00:40|70.94|70.64|70.9|70.6|70.94|70.64|70.89|70.59|14
1732294850000|2024-11-22 17:00:50|70.89|70.59|70.94|70.64|70.94|70.64|70.86|70.56|12
1732294860000|2024-11-22 17:01:00|70.93|70.63|71.05|70.75|71.06|70.76|70.92|70.62|8
1732294870000|2024-11-22 17:01:10|71.06|70.76|71.13|70.83|71.13|70.83|71.06|70.76|4
1732294880000|2024-11-22 17:01:20|71.14|70.84|71.12|70.82|71.15|70.85|71.04|70.74|12
1732294890000|2024-11-22 17:01:30|71.13|70.83|71.05|70.75|71.13|70.83|71.05|70.75|5
1732294900000|2024-11-22 17:01:40|71.04|70.74|71.01|70.71|71.04|70.74|71.01|70.71|5
1732294910000|2024-11-22 17:01:50|71.02|70.72|70.99|70.69|71.03|70.73|70.92|70.62|18
1732294920000|2024-11-22 17:02:00|71|70.7|71.07|70.77|71.11|70.81|70.93|70.63|27
1732294930000|2024-11-22 17:02:10|71.06|70.76|71.12|70.82|71.22|70.92|71.06|70.76|17
1732294940000|2024-11-22 17:02:20|71.13|70.83|71.19|70.89|71.2|70.9|71.12|70.82|16
1732294950000|2024-11-22 17:02:30|71.23|70.93|71.13|70.83|71.23|70.93|71.13|70.83|15
1732294960000|2024-11-22 17:02:40|71.14|70.84|71.21|70.91|71.21|70.91|71.14|70.84|7
1732294970000|2024-11-22 17:02:50|71.2|70.9|71.2|70.9|71.21|70.91|71.18|70.88|8
1732294980000|2024-11-22 17:03:00|71.21|70.91|71.23|70.93|71.24|70.94|71.2|70.9|7
1732294990000|2024-11-22 17:03:10|71.22|70.92|71.32|71.02|71.32|71.02|71.21|70.91|10
1732295000000|2024-11-22 17:03:20|71.31|71.01|71.29|70.99|71.32|71.02|71.27|70.97|10
1732295010000|2024-11-22 17:03:30|71.3|71|71.3|71|71.32|71.02|71.29|70.99|7
1732295020000|2024-11-22 17:03:40|71.29|70.99|71.21|70.91|71.29|70.99|71.21|70.91|10
1732295030000|2024-11-22 17:03:50|71.2|70.9|71.22|70.92|71.23|70.93|71.14|70.84|14
1732295040000|2024-11-22 17:04:00|71.21|70.91|71.3|71|71.33|71.03|71.19|70.89|8
1732295050000|2024-11-22 17:04:10|71.28|70.98|71.33|71.03|71.34|71.04|71.19|70.89|18
1732295060000|2024-11-22 17:04:20|71.34|71.04|71.43|71.13|71.43|71.13|71.34|71.04|13
1732295070000|2024-11-22 17:04:30|71.42|71.12|71.42|71.12|71.42|71.12|71.42|71.12|1
1732295080000|2024-11-22 17:04:40|71.43|71.13|71.44|71.14|71.44|71.14|71.42|71.12|4
1732295090000|2024-11-22 17:04:50|71.43|71.13|71.43|71.13|71.45|71.15|71.43|71.13|7
1732295100000|2024-11-22 17:05:00|71.42|71.12|71.34|71.04|71.43|71.13|71.33|71.03|18
1732295110000|2024-11-22 17:05:10|71.35|71.05|71.45|71.15|71.45|71.15|71.35|71.05|10
1732295120000|2024-11-22 17:05:20|71.46|71.16|71.56|71.26|71.56|71.26|71.46|71.16|11
1732295130000|2024-11-22 17:05:30|71.55|71.25|71.54|71.24|71.56|71.26|71.54|71.24|6
1732295140000|2024-11-22 17:05:40|71.55|71.25|71.56|71.26|71.56|71.26|71.54|71.24|6
1732295150000|2024-11-22 17:05:50|71.55|71.25|71.56|71.26|71.57|71.27|71.52|71.22|10
1732295160000|2024-11-22 17:06:00|71.55|71.25|71.54|71.24|71.56|71.26|71.54|71.24|6
1732295170000|2024-11-22 17:06:10|71.53|71.23|71.43|71.13|71.53|71.23|71.38|71.08|15
1732295180000|2024-11-22 17:06:20|71.4|71.1|71.43|71.13|71.43|71.13|71.39|71.09|5
1732295200000|2024-11-22 17:06:40|71.5|71.2|71.54|71.24|71.54|71.24|71.5|71.2|7
1732295210000|2024-11-22 17:06:50|71.55|71.25|71.57|71.27|71.57|71.27|71.55|71.25|3
1732295220000|2024-11-22 17:07:00|71.58|71.28|71.64|71.34|71.64|71.34|71.58|71.28|12
1732295230000|2024-11-22 17:07:10|71.65|71.35|71.56|71.26|71.65|71.35|71.56|71.26|10
1732295240000|2024-11-22 17:07:20|71.55|71.25|71.55|71.25|71.55|71.25|71.54|71.24|5
1732295250000|2024-11-22 17:07:30|71.54|71.24|71.52|71.22|71.55|71.25|71.52|71.22|6
1732295260000|2024-11-22 17:07:40|71.53|71.23|71.49|71.19|71.53|71.23|71.49|71.19|7
1732295270000|2024-11-22 17:07:50|71.5|71.2|71.54|71.24|71.54|71.24|71.5|71.2|5
1732295280000|2024-11-22 17:08:00|71.56|71.26|71.55|71.25|71.56|71.26|71.55|71.25|4
1732295290000|2024-11-22 17:08:10|71.56|71.26|71.53|71.23|71.56|71.26|71.53|71.23|3
1732295300000|2024-11-22 17:08:20|71.52|71.22|71.53|71.23|71.53|71.23|71.51|71.21|4
1732295310000|2024-11-22 17:08:30|71.56|71.26|71.55|71.25|71.56|71.26|71.53|71.23|4
1732295320000|2024-11-22 17:08:40|71.56|71.26|71.56|71.26|71.56|71.26|71.55|71.25|3
1732295330000|2024-11-22 17:08:50|71.55|71.25|71.73|71.43|71.73|71.43|71.53|71.23|5
1732295340000|2024-11-22 17:09:00|71.74|71.44|71.76|71.46|71.77|71.47|71.74|71.44|7
1732295350000|2024-11-22 17:09:10|71.77|71.47|71.75|71.45|71.8|71.5|71.73|71.43|12
1732295360000|2024-11-22 17:09:20|71.76|71.46|71.76|71.46|71.79|71.49|71.76|71.46|7
1732295370000|2024-11-22 17:09:30|71.78|71.48|71.87|71.57|71.87|71.57|71.78|71.48|12
1732295380000|2024-11-22 17:09:40|71.86|71.56|71.84|71.54|71.86|71.56|71.83|71.53|5
1732295390000|2024-11-22 17:09:50|71.83|71.53|71.77|71.47|71.85|71.55|71.77|71.47|9
1732295400000|2024-11-22 17:10:00|71.79|71.49|71.87|71.57|71.87|71.57|71.79|71.49|13
1732295410000|2024-11-22 17:10:10|71.88|71.58|71.86|71.56|71.93|71.63|71.84|71.54|14
1732295420000|2024-11-22 17:10:20|71.88|71.58|71.86|71.56|71.92|71.62|71.86|71.56|12
1732295430000|2024-11-22 17:10:30|71.85|71.55|71.81|71.51|71.85|71.55|71.79|71.49|12
1732295440000|2024-11-22 17:10:40|71.82|71.52|71.83|71.53|71.83|71.53|71.82|71.52|2
1732295450000|2024-11-22 17:10:50|71.82|71.52|71.82|71.52|71.84|71.54|71.82|71.52|5
1732295460000|2024-11-22 17:11:00|71.83|71.53|71.81|71.51|71.84|71.54|71.81|71.51|7
1732295470000|2024-11-22 17:11:10|71.8|71.5|71.79|71.49|71.81|71.51|71.79|71.49|10
1732295480000|2024-11-22 17:11:20|71.78|71.48|71.83|71.53|71.86|71.56|71.77|71.47|8
1732295490000|2024-11-22 17:11:30|71.84|71.54|71.82|71.52|71.84|71.54|71.8|71.5|5
1732295500000|2024-11-22 17:11:40|71.81|71.51|71.86|71.56|71.87|71.57|71.8|71.5|12
1732295510000|2024-11-22 17:11:50|71.85|71.55|71.78|71.48|71.85|71.55|71.76|71.46|15
1732295520000|2024-11-22 17:12:00|71.77|71.47|71.78|71.48|71.79|71.49|71.76|71.46|15
1732295530000|2024-11-22 17:12:10|71.79|71.49|71.76|71.46|71.81|71.51|71.76|71.46|14
1732295540000|2024-11-22 17:12:20|71.73|71.43|71.74|71.44|71.75|71.45|71.73|71.43|6
1732295550000|2024-11-22 17:12:30|71.75|71.45|71.74|71.44|71.76|71.46|71.74|71.44|6
1732295560000|2024-11-22 17:12:40|71.73|71.43|71.73|71.43|71.74|71.44|71.7|71.4|11
1732295570000|2024-11-22 17:12:50|71.75|71.45|71.75|71.45|71.75|71.45|71.74|71.44|3
1732295580000|2024-11-22 17:13:00|71.77|71.47|71.76|71.46|71.83|71.53|71.76|71.46|11
1732295590000|2024-11-22 17:13:10|71.77|71.47|71.84|71.54|71.84|71.54|71.75|71.45|8
1732295600000|2024-11-22 17:13:20|71.85|71.55|71.84|71.54|71.85|71.55|71.84|71.54|4
1732295610000|2024-11-22 17:13:30|71.82|71.52|71.8|71.5|71.82|71.52|71.8|71.5|5
1732295620000|2024-11-22 17:13:40|71.78|71.48|71.74|71.44|71.81|71.51|71.74|71.44|18
1732295630000|2024-11-22 17:13:50|71.75|71.45|71.75|71.45|71.76|71.46|71.75|71.45|3
1732295640000|2024-11-22 17:14:00|71.77|71.47|71.71|71.41|71.77|71.47|71.71|71.41|7
1732295650000|2024-11-22 17:14:10|71.7|71.4|71.84|71.54|71.84|71.54|71.52|71.22|22
1732295660000|2024-11-22 17:14:20|71.85|71.55|71.81|71.51|71.93|71.63|71.81|71.51|14
1732295670000|2024-11-22 17:14:30|71.78|71.48|71.81|71.51|71.81|71.51|71.76|71.46|9
1732295680000|2024-11-22 17:14:40|71.8|71.5|71.83|71.53|71.85|71.55|71.8|71.5|12
1732295690000|2024-11-22 17:14:50|71.86|71.56|71.91|71.61|71.93|71.63|71.86|71.56|8
1732295700000|2024-11-22 17:15:00|71.82|71.52|71.95|71.65|71.95|71.65|71.82|71.52|8
1732295710000|2024-11-22 17:15:10|71.96|71.66|71.97|71.67|71.97|71.67|71.95|71.65|4
1732295720000|2024-11-22 17:15:20|72|71.7|72|71.7|72.01|71.71|72|71.7|3
1732295730000|2024-11-22 17:15:30|71.99|71.69|72|71.7|72.01|71.71|71.97|71.67|7
1732295740000|2024-11-22 17:15:40|72.01|71.71|72.03|71.73|72.03|71.73|72.01|71.71|3
1732295750000|2024-11-22 17:15:50|72.02|71.72|72.1|71.8|72.12|71.82|72.01|71.71|7
1732295760000|2024-11-22 17:16:00|72.09|71.79|72.08|71.78|72.13|71.83|72.08|71.78|6
1732295770000|2024-11-22 17:16:10|72.05|71.75|71.98|71.68|72.07|71.77|71.98|71.68|9
1732295780000|2024-11-22 17:16:20|71.99|71.69|71.99|71.69|71.99|71.69|71.98|71.68|3
1732295790000|2024-11-22 17:16:30|71.98|71.68|71.96|71.66|71.98|71.68|71.89|71.59|8
1732295800000|2024-11-22 17:16:40|71.95|71.65|71.94|71.64|71.95|71.65|71.89|71.59|8
1732295810000|2024-11-22 17:16:50|71.95|71.65|72.04|71.74|72.04|71.74|71.95|71.65|6
1732295820000|2024-11-22 17:17:00|72.03|71.73|71.92|71.62|72.03|71.73|71.92|71.62|9
1732295830000|2024-11-22 17:17:10|71.93|71.63|71.92|71.62|71.93|71.63|71.92|71.62|4
1732295840000|2024-11-22 17:17:20|71.93|71.63|71.94|71.64|71.94|71.64|71.87|71.57|8
1732295850000|2024-11-22 17:17:30|71.93|71.63|71.95|71.65|71.98|71.68|71.93|71.63|4
1732295860000|2024-11-22 17:17:40|71.96|71.66|71.96|71.66|71.96|71.66|71.93|71.63|4
1732295870000|2024-11-22 17:17:50|71.97|71.67|71.98|71.68|71.99|71.69|71.97|71.67|7
1732295880000|2024-11-22 17:18:00|72.01|71.71|72.03|71.73|72.05|71.75|72.01|71.71|4
1732295890000|2024-11-22 17:18:10|72.06|71.76|72.06|71.76|72.06|71.76|72.04|71.74|3
1732295900000|2024-11-22 17:18:20|72.09|71.79|72.04|71.74|72.09|71.79|72.04|71.74|6
1732295910000|2024-11-22 17:18:30|72.07|71.77|72.04|71.74|72.07|71.77|72.04|71.74|4
1732295920000|2024-11-22 17:18:40|72.02|71.72|71.99|71.69|72.02|71.72|71.97|71.67|8
1732295930000|2024-11-22 17:18:50|72|71.7|72.01|71.71|72.02|71.72|72|71.7|6
1732295940000|2024-11-22 17:19:00|72.03|71.73|71.93|71.63|72.05|71.75|71.93|71.63|8
1732295950000|2024-11-22 17:19:10|71.95|71.65|71.93|71.63|71.95|71.65|71.93|71.63|3
1732295960000|2024-11-22 17:19:20|71.94|71.64|71.97|71.67|71.97|71.67|71.94|71.64|2
1732295970000|2024-11-22 17:19:30|71.96|71.66|71.94|71.64|71.97|71.67|71.94|71.64|7
1732295980000|2024-11-22 17:19:40|71.93|71.63|71.9|71.6|71.94|71.64|71.89|71.59|4
1732295990000|2024-11-22 17:19:50|71.89|71.59|71.91|71.61|71.93|71.63|71.89|71.59|7
1732296000000|2024-11-22 17:20:00|71.92|71.62|71.93|71.63|71.93|71.63|71.89|71.59|5
1732296010000|2024-11-22 17:20:10|71.95|71.65|71.93|71.63|71.95|71.65|71.93|71.63|6
1732296020000|2024-11-22 17:20:20|71.94|71.64|71.96|71.66|72.02|71.72|71.94|71.64|6
1732296030000|2024-11-22 17:20:30|71.95|71.65|71.93|71.63|71.96|71.66|71.93|71.63|4
1732296040000|2024-11-22 17:20:40|71.92|71.62|71.8|71.5|71.92|71.62|71.8|71.5|9
1732296050000|2024-11-22 17:20:50|71.82|71.52|71.74|71.44|71.85|71.55|71.74|71.44|10
1732296060000|2024-11-22 17:21:00|71.71|71.41|71.72|71.42|71.73|71.43|71.7|71.4|6
1732296070000|2024-11-22 17:21:10|71.71|71.41|71.67|71.37|71.71|71.41|71.66|71.36|7
1732296080000|2024-11-22 17:21:20|71.66|71.36|71.59|71.29|71.67|71.37|71.56|71.26|12
1732296090000|2024-11-22 17:21:30|71.63|71.33|71.64|71.34|71.64|71.34|71.63|71.33|4
1732296100000|2024-11-22 17:21:40|71.63|71.33|71.63|71.33|71.64|71.34|71.63|71.33|3
1732296110000|2024-11-22 17:21:50|71.64|71.34|71.64|71.34|71.66|71.36|71.62|71.32|5
1732296120000|2024-11-22 17:22:00|71.67|71.37|71.75|71.45|71.77|71.47|71.66|71.36|11
1732296130000|2024-11-22 17:22:10|71.74|71.44|71.73|71.43|71.75|71.45|71.72|71.42|5
1732296140000|2024-11-22 17:22:20|71.74|71.44|71.59|71.29|71.75|71.45|71.59|71.29|11
1732296150000|2024-11-22 17:22:30|71.58|71.28|71.64|71.34|71.65|71.35|71.56|71.26|9
1732296160000|2024-11-22 17:22:40|71.65|71.35|71.63|71.33|71.65|71.35|71.63|71.33|5
1732296170000|2024-11-22 17:22:50|71.64|71.34|71.64|71.34|71.65|71.35|71.64|71.34|3
1732296180000|2024-11-22 17:23:00|71.65|71.35|71.65|71.35|71.65|71.35|71.63|71.33|3
1732296190000|2024-11-22 17:23:10|71.64|71.34|71.64|71.34|71.65|71.35|71.63|71.33|6
1732296200000|2024-11-22 17:23:20|71.63|71.33|71.64|71.34|71.64|71.34|71.62|71.32|3
1732296210000|2024-11-22 17:23:30|71.65|71.35|71.65|71.35|71.66|71.36|71.64|71.34|4
1732296220000|2024-11-22 17:23:40|71.64|71.34|71.64|71.34|71.66|71.36|71.64|71.34|5
1732296230000|2024-11-22 17:23:50|71.63|71.33|71.56|71.26|71.64|71.34|71.56|71.26|8
1732296240000|2024-11-22 17:24:00|71.55|71.25|71.53|71.23|71.55|71.25|71.52|71.22|4
1732296250000|2024-11-22 17:24:10|71.54|71.24|71.54|71.24|71.54|71.24|71.52|71.22|7
1732296260000|2024-11-22 17:24:20|71.55|71.25|71.52|71.22|71.55|71.25|71.49|71.19|9
1732296270000|2024-11-22 17:24:30|71.51|71.21|71.66|71.36|71.66|71.36|71.51|71.21|5
1732296280000|2024-11-22 17:24:40|71.69|71.39|71.66|71.36|71.69|71.39|71.64|71.34|8
1732296290000|2024-11-22 17:24:50|71.69|71.39|71.93|71.63|71.93|71.63|71.69|71.39|10
1732296300000|2024-11-22 17:25:00|71.92|71.62|71.76|71.46|71.92|71.62|71.75|71.45|18
1732296310000|2024-11-22 17:25:10|71.75|71.45|71.82|71.52|71.82|71.52|71.71|71.41|9
1732296320000|2024-11-22 17:25:20|71.8|71.5|71.76|71.46|71.81|71.51|71.76|71.46|11
1732296330000|2024-11-22 17:25:30|71.75|71.45|71.7|71.4|71.76|71.46|71.7|71.4|11
1732296340000|2024-11-22 17:25:40|71.65|71.35|71.65|71.35|71.7|71.4|71.65|71.35|7
1732296350000|2024-11-22 17:25:50|71.69|71.39|71.74|71.44|71.74|71.44|71.69|71.39|8
1732296360000|2024-11-22 17:26:00|71.75|71.45|71.79|71.49|71.79|71.49|71.75|71.45|3
1732296370000|2024-11-22 17:26:10|71.82|71.52|72.03|71.73|72.03|71.73|71.82|71.52|9
1732296380000|2024-11-22 17:26:20|71.99|71.69|71.97|71.67|71.99|71.69|71.94|71.64|9
1732296390000|2024-11-22 17:26:30|71.96|71.66|71.94|71.64|71.96|71.66|71.88|71.58|10
1732296410000|2024-11-22 17:26:50|71.88|71.58|71.75|71.45|71.88|71.58|71.75|71.45|12
1732296420000|2024-11-22 17:27:00|71.74|71.44|71.74|71.44|71.77|71.47|71.74|71.44|8
1732296430000|2024-11-22 17:27:10|71.75|71.45|71.78|71.48|71.78|71.48|71.73|71.43|10
1732296440000|2024-11-22 17:27:20|71.77|71.47|71.77|71.47|71.78|71.48|71.75|71.45|5
1732296450000|2024-11-22 17:27:30|71.76|71.46|71.76|71.46|71.78|71.48|71.73|71.43|9
1732296460000|2024-11-22 17:27:40|71.77|71.47|71.86|71.56|71.86|71.56|71.77|71.47|5
1732296470000|2024-11-22 17:27:50|71.85|71.55|71.89|71.59|71.89|71.59|71.85|71.55|2
1732296480000|2024-11-22 17:28:00|71.9|71.6|71.87|71.57|71.9|71.6|71.86|71.56|7
1732296490000|2024-11-22 17:28:10|71.88|71.58|71.85|71.55|71.88|71.58|71.84|71.54|5
1732296500000|2024-11-22 17:28:20|71.86|71.56|71.9|71.6|71.9|71.6|71.86|71.56|7
1732296510000|2024-11-22 17:28:30|71.93|71.63|71.95|71.65|71.95|71.65|71.91|71.61|5
1732296520000|2024-11-22 17:28:40|71.94|71.64|71.96|71.66|71.98|71.68|71.93|71.63|6
1732296530000|2024-11-22 17:28:50|71.99|71.69|71.98|71.68|71.99|71.69|71.97|71.67|3
1732296540000|2024-11-22 17:29:00|71.99|71.69|71.94|71.64|72|71.7|71.94|71.64|6
1732296550000|2024-11-22 17:29:10|71.93|71.63|72.01|71.71|72.01|71.71|71.93|71.63|5
1732296560000|2024-11-22 17:29:20|72.03|71.73|72.06|71.76|72.06|71.76|72.03|71.73|4
1732296570000|2024-11-22 17:29:30|72.09|71.79|72.11|71.81|72.11|71.81|72.09|71.79|3
1732296580000|2024-11-22 17:29:40|72.1|71.8|72.14|71.84|72.14|71.84|72.08|71.78|7
1732296590000|2024-11-22 17:29:50|72.13|71.83|72.13|71.83|72.13|71.83|72.11|71.81|3
1732296600000|2024-11-22 17:30:00|72.2|71.9|72.29|71.99|72.29|71.99|72.2|71.9|6
1732296610000|2024-11-22 17:30:10|72.28|71.98|72.41|72.11|72.41|72.11|72.25|71.95|18
1732296620000|2024-11-22 17:30:20|72.36|72.06|72.41|72.11|72.41|72.11|72.34|72.04|16
1732296630000|2024-11-22 17:30:30|72.43|72.13|72.42|72.12|72.5|72.2|72.42|72.12|8
1732296640000|2024-11-22 17:30:40|72.41|72.11|72.42|72.12|72.44|72.14|72.39|72.09|12
1732296650000|2024-11-22 17:30:50|72.43|72.13|72.47|72.17|72.48|72.18|72.43|72.13|13
1732296660000|2024-11-22 17:31:00|72.46|72.16|72.35|72.05|72.46|72.16|72.33|72.03|16
1732296670000|2024-11-22 17:31:10|72.33|72.03|72.32|72.02|72.33|72.03|72.25|71.95|14
1732296680000|2024-11-22 17:31:20|72.33|72.03|72.32|72.02|72.34|72.04|72.31|72.01|10
1732296690000|2024-11-22 17:31:30|72.33|72.03|72.32|72.02|72.33|72.03|72.32|72.02|8
1732296700000|2024-11-22 17:31:40|72.33|72.03|72.44|72.14|72.44|72.14|72.33|72.03|12
1732296710000|2024-11-22 17:31:50|72.45|72.15|72.34|72.04|72.45|72.15|72.34|72.04|12
1732296720000|2024-11-22 17:32:00|72.33|72.03|72.32|72.02|72.34|72.04|72.32|72.02|7
1732296730000|2024-11-22 17:32:10|72.33|72.03|72.43|72.13|72.43|72.13|72.33|72.03|14
1732296740000|2024-11-22 17:32:20|72.44|72.14|72.42|72.12|72.44|72.14|72.41|72.11|7
1732296750000|2024-11-22 17:32:30|72.41|72.11|72.35|72.05|72.42|72.12|72.33|72.03|8
1732296760000|2024-11-22 17:32:40|72.36|72.06|72.42|72.12|72.43|72.13|72.36|72.06|3
1732296770000|2024-11-22 17:32:50|72.41|72.11|72.37|72.07|72.43|72.13|72.37|72.07|11
1732296780000|2024-11-22 17:33:00|72.36|72.06|72.36|72.06|72.42|72.12|72.36|72.06|8
1732296790000|2024-11-22 17:33:10|72.35|72.05|72.33|72.03|72.35|72.05|72.3|72|8
1732296800000|2024-11-22 17:33:20|72.32|72.02|72.34|72.04|72.34|72.04|72.31|72.01|7
1732296810000|2024-11-22 17:33:30|72.35|72.05|72.33|72.03|72.37|72.07|72.33|72.03|7
1732296820000|2024-11-22 17:33:40|72.31|72.01|72.25|71.95|72.32|72.02|72.25|71.95|5
1732296830000|2024-11-22 17:33:50|72.26|71.96|72.33|72.03|72.33|72.03|72.26|71.96|8
1732296840000|2024-11-22 17:34:00|72.32|72.02|72.26|71.96|72.32|72.02|72.26|71.96|4
1732296850000|2024-11-22 17:34:10|72.27|71.97|72.26|71.96|72.32|72.02|72.25|71.95|7
1732296860000|2024-11-22 17:34:20|72.27|71.97|72.27|71.97|72.32|72.02|72.26|71.96|10
1732296870000|2024-11-22 17:34:30|72.26|71.96|72.33|72.03|72.35|72.05|72.25|71.95|9
1732296880000|2024-11-22 17:34:40|72.34|72.04|72.35|72.05|72.35|72.05|72.33|72.03|6
1732296900000|2024-11-22 17:35:00|72.36|72.06|72.45|72.15|72.45|72.15|72.36|72.06|8
1732296910000|2024-11-22 17:35:10|72.46|72.16|72.42|72.12|72.48|72.18|72.42|72.12|7
1732296920000|2024-11-22 17:35:20|72.43|72.13|72.42|72.12|72.48|72.18|72.31|72.01|16
1732296930000|2024-11-22 17:35:30|72.43|72.13|72.45|72.15|72.45|72.15|72.42|72.12|11
1732296940000|2024-11-22 17:35:40|72.44|72.14|72.32|72.02|72.44|72.14|72.31|72.01|11
1732296950000|2024-11-22 17:35:50|72.31|72.01|72.35|72.05|72.35|72.05|72.3|72|8
1732296960000|2024-11-22 17:36:00|72.36|72.06|72.33|72.03|72.43|72.13|72.32|72.02|15
1732296970000|2024-11-22 17:36:10|72.35|72.05|72.4|72.1|72.41|72.11|72.35|72.05|16
1732296980000|2024-11-22 17:36:20|72.38|72.08|72.35|72.05|72.4|72.1|72.35|72.05|10
1732296990000|2024-11-22 17:36:30|72.34|72.04|72.11|71.81|72.35|72.05|72.11|71.81|13
1732297000000|2024-11-22 17:36:40|72.1|71.8|72.15|71.85|72.15|71.85|72.05|71.75|11
1732297010000|2024-11-22 17:36:50|72.16|71.86|72.14|71.84|72.16|71.86|72.13|71.83|7
1732297020000|2024-11-22 17:37:00|72.12|71.82|72.12|71.82|72.13|71.83|72.1|71.8|8
1732297030000|2024-11-22 17:37:10|72.13|71.83|72.13|71.83|72.13|71.83|72.02|71.72|17
1732297040000|2024-11-22 17:37:20|72.12|71.82|72.14|71.84|72.15|71.85|72.05|71.75|17
1732297050000|2024-11-22 17:37:30|72.13|71.83|72.12|71.82|72.14|71.84|72.12|71.82|6
1732297060000|2024-11-22 17:37:40|72.13|71.83|72.04|71.74|72.13|71.83|72.04|71.74|7
1732297070000|2024-11-22 17:37:50|72.03|71.73|72.01|71.71|72.03|71.73|72.01|71.71|3
1732297080000|2024-11-22 17:38:00|71.97|71.67|71.94|71.64|71.97|71.67|71.94|71.64|4
1732297090000|2024-11-22 17:38:10|71.95|71.65|72.03|71.73|72.07|71.77|71.92|71.62|13
1732297100000|2024-11-22 17:38:20|72.04|71.74|72.22|71.92|72.36|72.06|72.04|71.74|26
1732297110000|2024-11-22 17:38:30|72.23|71.93|72.15|71.85|72.23|71.93|72.07|71.77|17
1732297120000|2024-11-22 17:38:40|72.14|71.84|72.04|71.74|72.14|71.84|72.03|71.73|12
1732297130000|2024-11-22 17:38:50|72.03|71.73|72.06|71.76|72.06|71.76|71.96|71.66|11
1732297140000|2024-11-22 17:39:00|72.07|71.77|71.99|71.69|72.07|71.77|71.99|71.69|15
1732297150000|2024-11-22 17:39:10|71.98|71.68|71.96|71.66|71.98|71.68|71.96|71.66|3
1732297160000|2024-11-22 17:39:20|71.93|71.63|72.05|71.75|72.05|71.75|71.93|71.63|7
1732297170000|2024-11-22 17:39:30|72.06|71.76|72.17|71.87|72.17|71.87|72.06|71.76|14
1732297180000|2024-11-22 17:39:40|72.16|71.86|72.06|71.76|72.18|71.88|72.06|71.76|11
1732297190000|2024-11-22 17:39:50|72.08|71.78|72.16|71.86|72.17|71.87|72.08|71.78|9
1732297200000|2024-11-22 17:40:00|72.15|71.85|72.14|71.84|72.15|71.85|72.08|71.78|14
1732297210000|2024-11-22 17:40:10|72.16|71.86|72.17|71.87|72.21|71.91|72.15|71.85|12
1732297220000|2024-11-22 17:40:20|72.18|71.88|72.12|71.82|72.18|71.88|72.11|71.81|11
1732297230000|2024-11-22 17:40:30|72.11|71.81|71.99|71.69|72.11|71.81|71.97|71.67|9
1732297240000|2024-11-22 17:40:40|71.98|71.68|71.93|71.63|71.98|71.68|71.88|71.58|19
1732297250000|2024-11-22 17:40:50|71.94|71.64|71.98|71.68|71.98|71.68|71.89|71.59|13
1732297260000|2024-11-22 17:41:00|71.97|71.67|72.09|71.79|72.09|71.79|71.97|71.67|18
1732297270000|2024-11-22 17:41:10|72.08|71.78|72.08|71.78|72.09|71.79|72.06|71.76|13
1732297280000|2024-11-22 17:41:20|72.09|71.79|72.1|71.8|72.11|71.81|72.09|71.79|12
1732297290000|2024-11-22 17:41:30|72.09|71.79|72.08|71.78|72.15|71.85|72.08|71.78|20
1732297300000|2024-11-22 17:41:40|72.09|71.79|72.29|71.99|72.29|71.99|72.08|71.78|13
1732297310000|2024-11-22 17:41:50|72.3|72|72.41|72.11|72.41|72.11|72.3|72|15
1732297320000|2024-11-22 17:42:00|72.43|72.13|72.39|72.09|72.47|72.17|72.34|72.04|15
1732297330000|2024-11-22 17:42:10|72.4|72.1|72.32|72.02|72.4|72.1|72.25|71.95|17
1732297340000|2024-11-22 17:42:20|72.34|72.04|72.36|72.06|72.38|72.08|72.33|72.03|12
1732297350000|2024-11-22 17:42:30|72.35|72.05|72.35|72.05|72.36|72.06|72.31|72.01|11
1732297360000|2024-11-22 17:42:40|72.34|72.04|72.29|71.99|72.34|72.04|72.28|71.98|5
1732297370000|2024-11-22 17:42:50|72.33|72.03|72.24|71.94|72.33|72.03|72.23|71.93|5
1732297380000|2024-11-22 17:43:00|72.25|71.95|72.33|72.03|72.33|72.03|72.25|71.95|14
1732297390000|2024-11-22 17:43:10|72.32|72.02|72.24|71.94|72.34|72.04|72.23|71.93|14
1732297400000|2024-11-22 17:43:20|72.25|71.95|72.26|71.96|72.27|71.97|72.25|71.95|4
1732297410000|2024-11-22 17:43:30|72.27|71.97|72.26|71.96|72.27|71.97|72.26|71.96|2
1732297420000|2024-11-22 17:43:40|72.25|71.95|72.26|71.96|72.26|71.96|72.25|71.95|2
1732297430000|2024-11-22 17:43:50|72.25|71.95|72.13|71.83|72.25|71.95|72.12|71.82|11
1732297440000|2024-11-22 17:44:00|72.12|71.82|72.14|71.84|72.14|71.84|72.11|71.81|8
1732297450000|2024-11-22 17:44:10|72.15|71.85|72.17|71.87|72.17|71.87|72.14|71.84|5
1732297460000|2024-11-22 17:44:20|72.18|71.88|72.16|71.86|72.18|71.88|72.15|71.85|5
1732297470000|2024-11-22 17:44:30|72.15|71.85|72.08|71.78|72.16|71.86|72.08|71.78|9
1732297480000|2024-11-22 17:44:40|72.09|71.79|72.09|71.79|72.14|71.84|72.09|71.79|6
1732297500000|2024-11-22 17:45:00|72.02|71.72|72.14|71.84|72.14|71.84|72.02|71.72|12
1732297510000|2024-11-22 17:45:10|72.13|71.83|72.19|71.89|72.19|71.89|72.1|71.8|9
1732297520000|2024-11-22 17:45:20|72.18|71.88|72.2|71.9|72.2|71.9|72.18|71.88|4
1732297530000|2024-11-22 17:45:30|72.21|71.91|72.15|71.85|72.21|71.91|72.15|71.85|9
1732297540000|2024-11-22 17:45:40|72.13|71.83|72.19|71.89|72.19|71.89|72.13|71.83|9
1732297550000|2024-11-22 17:45:50|72.18|71.88|72.18|71.88|72.18|71.88|72.18|71.88|1
1732297560000|2024-11-22 17:46:00|72.2|71.9|72.19|71.89|72.21|71.91|72.18|71.88|6
1732297570000|2024-11-22 17:46:10|72.18|71.88|72.18|71.88|72.19|71.89|72.18|71.88|3
1732297580000|2024-11-22 17:46:20|72.17|71.87|72.17|71.87|72.18|71.88|72.15|71.85|7
1732297590000|2024-11-22 17:46:30|72.19|71.89|72.18|71.88|72.2|71.9|72.18|71.88|4
1732297600000|2024-11-22 17:46:40|72.26|71.96|72.21|71.91|72.26|71.96|72.21|71.91|5
1732297610000|2024-11-22 17:46:50|72.2|71.9|72.16|71.86|72.2|71.9|72.16|71.86|4
1732297620000|2024-11-22 17:47:00|72.19|71.89|72.19|71.89|72.19|71.89|72.19|71.89|1
1732297630000|2024-11-22 17:47:10|72.23|71.93|72.2|71.9|72.23|71.93|72.2|71.9|4
1732297640000|2024-11-22 17:47:20|72.18|71.88|72.17|71.87|72.18|71.88|72.14|71.84|9
1732297650000|2024-11-22 17:47:30|72.16|71.86|72.18|71.88|72.19|71.89|72.16|71.86|5
1732297660000|2024-11-22 17:47:40|72.19|71.89|72.22|71.92|72.22|71.92|72.19|71.89|2
1732297670000|2024-11-22 17:47:50|72.23|71.93|72.18|71.88|72.24|71.94|72.18|71.88|7
1732297680000|2024-11-22 17:48:00|72.17|71.87|72.19|71.89|72.19|71.89|72.14|71.84|4
1732297690000|2024-11-22 17:48:10|72.22|71.92|72.24|71.94|72.24|71.94|72.22|71.92|6
1732297700000|2024-11-22 17:48:20|72.23|71.93|72.19|71.89|72.23|71.93|72.19|71.89|4
1732297710000|2024-11-22 17:48:30|72.2|71.9|72.18|71.88|72.2|71.9|72.18|71.88|2
1732297720000|2024-11-22 17:48:40|72.21|71.91|72.24|71.94|72.24|71.94|72.21|71.91|7
1732297730000|2024-11-22 17:48:50|72.3|72|72.51|72.21|72.51|72.21|72.3|72|5
1732297740000|2024-11-22 17:49:00|72.5|72.2|72.57|72.27|72.67|72.37|72.5|72.2|25
1732297750000|2024-11-22 17:49:10|72.58|72.28|72.67|72.37|72.67|72.37|72.54|72.24|9
1732297760000|2024-11-22 17:49:20|72.66|72.36|72.69|72.39|72.69|72.39|72.63|72.33|8
1732297770000|2024-11-22 17:49:30|72.71|72.41|72.86|72.56|72.86|72.56|72.7|72.4|16
1732297780000|2024-11-22 17:49:40|72.85|72.55|72.85|72.55|72.94|72.64|72.83|72.53|18
1732297790000|2024-11-22 17:49:50|72.86|72.56|72.85|72.55|72.86|72.56|72.8|72.5|15
1732297800000|2024-11-22 17:50:00|72.86|72.56|72.87|72.57|72.95|72.65|72.86|72.56|19
1732297810000|2024-11-22 17:50:10|72.88|72.58|72.88|72.58|72.93|72.63|72.87|72.57|15
1732297820000|2024-11-22 17:50:20|72.87|72.57|72.83|72.53|72.87|72.57|72.83|72.53|5
1732297830000|2024-11-22 17:50:30|72.82|72.52|72.84|72.54|72.85|72.55|72.81|72.51|10
1732297840000|2024-11-22 17:50:40|72.82|72.52|72.73|72.43|72.88|72.58|72.73|72.43|15
1732297850000|2024-11-22 17:50:50|72.74|72.44|72.74|72.44|72.75|72.45|72.72|72.42|8
1732297860000|2024-11-22 17:51:00|72.75|72.45|72.77|72.47|72.78|72.48|72.72|72.42|20
1732297870000|2024-11-22 17:51:10|72.78|72.48|72.71|72.41|72.78|72.48|72.71|72.41|14
1732297880000|2024-11-22 17:51:20|72.72|72.42|72.56|72.26|72.72|72.42|72.53|72.23|21
1732297890000|2024-11-22 17:51:30|72.57|72.27|72.42|72.12|72.57|72.27|72.42|72.12|16
1732297900000|2024-11-22 17:51:40|72.41|72.11|72.44|72.14|72.49|72.19|72.41|72.11|19
1732297910000|2024-11-22 17:51:50|72.45|72.15|72.56|72.26|72.57|72.27|72.45|72.15|19
1732297920000|2024-11-22 17:52:00|72.59|72.29|72.62|72.32|72.63|72.33|72.55|72.25|13
1732297930000|2024-11-22 17:52:10|72.61|72.31|72.68|72.38|72.69|72.39|72.61|72.31|9
1732297940000|2024-11-22 17:52:20|72.69|72.39|72.77|72.47|72.77|72.47|72.68|72.38|14
1732297950000|2024-11-22 17:52:30|72.76|72.46|72.93|72.63|72.95|72.65|72.75|72.45|14
1732297960000|2024-11-22 17:52:40|72.94|72.64|73.05|72.75|73.06|72.76|72.94|72.64|10
1732297970000|2024-11-22 17:52:50|73.04|72.74|72.94|72.64|73.04|72.74|72.94|72.64|16
1732297980000|2024-11-22 17:53:00|72.95|72.65|72.94|72.64|72.97|72.67|72.92|72.62|8
1732297990000|2024-11-22 17:53:10|72.93|72.63|72.88|72.58|72.94|72.64|72.87|72.57|13
1732298000000|2024-11-22 17:53:20|72.89|72.59|72.85|72.55|72.89|72.59|72.84|72.54|13
1732298010000|2024-11-22 17:53:30|72.84|72.54|72.93|72.63|72.93|72.63|72.84|72.54|13
1732298020000|2024-11-22 17:53:40|72.94|72.64|72.86|72.56|72.94|72.64|72.86|72.56|15
1732298030000|2024-11-22 17:53:50|72.87|72.57|72.84|72.54|72.94|72.64|72.84|72.54|13
1732298040000|2024-11-22 17:54:00|72.85|72.55|72.86|72.56|72.87|72.57|72.85|72.55|6
1732298050000|2024-11-22 17:54:10|72.87|72.57|72.85|72.55|72.9|72.6|72.83|72.53|10
1732298060000|2024-11-22 17:54:20|72.84|72.54|72.84|72.54|72.85|72.55|72.83|72.53|9
1732298070000|2024-11-22 17:54:30|72.83|72.53|72.76|72.46|72.84|72.54|72.76|72.46|15
1732298080000|2024-11-22 17:54:40|72.77|72.47|72.69|72.39|72.77|72.47|72.69|72.39|6
1732298090000|2024-11-22 17:54:50|72.68|72.38|72.58|72.28|72.68|72.38|72.58|72.28|10
1732298100000|2024-11-22 17:55:00|72.59|72.29|72.64|72.34|72.64|72.34|72.54|72.24|12
1732298110000|2024-11-22 17:55:10|72.67|72.37|72.63|72.33|72.69|72.39|72.62|72.32|13
1732298120000|2024-11-22 17:55:20|72.64|72.34|72.62|72.32|72.65|72.35|72.62|72.32|5
1732298130000|2024-11-22 17:55:30|72.63|72.33|72.65|72.35|72.66|72.36|72.63|72.33|7
1732298140000|2024-11-22 17:55:40|72.64|72.34|72.61|72.31|72.64|72.34|72.6|72.3|6
1732298150000|2024-11-22 17:55:50|72.63|72.33|72.63|72.33|72.64|72.34|72.62|72.32|7
1732298160000|2024-11-22 17:56:00|72.62|72.32|72.65|72.35|72.65|72.35|72.62|72.32|8
1732298170000|2024-11-22 17:56:10|72.66|72.36|72.74|72.44|72.79|72.49|72.66|72.36|13
1732298180000|2024-11-22 17:56:20|72.75|72.45|72.73|72.43|72.79|72.49|72.72|72.42|17
1732298190000|2024-11-22 17:56:30|72.72|72.42|72.68|72.38|72.73|72.43|72.64|72.34|13
1732298200000|2024-11-22 17:56:40|72.67|72.37|72.64|72.34|72.68|72.38|72.62|72.32|17
1732298210000|2024-11-22 17:56:50|72.63|72.33|72.63|72.33|72.63|72.33|72.6|72.3|10
1732298230000|2024-11-22 17:57:10|72.62|72.32|72.59|72.29|72.62|72.32|72.58|72.28|9
1732298240000|2024-11-22 17:57:20|72.58|72.28|72.55|72.25|72.58|72.28|72.54|72.24|5
1732298250000|2024-11-22 17:57:30|72.54|72.24|72.45|72.15|72.55|72.25|72.45|72.15|4
1732298260000|2024-11-22 17:57:40|72.44|72.14|72.33|72.03|72.44|72.14|72.32|72.02|10
1732298270000|2024-11-22 17:57:50|72.34|72.04|72.36|72.06|72.38|72.08|72.33|72.03|9
1732298280000|2024-11-22 17:58:00|72.37|72.07|72.33|72.03|72.37|72.07|72.3|72|12
1732298290000|2024-11-22 17:58:10|72.32|72.02|72.51|72.21|72.54|72.24|72.32|72.02|15
1732298300000|2024-11-22 17:58:20|72.52|72.22|72.54|72.24|72.55|72.25|72.51|72.21|9
1732298310000|2024-11-22 17:58:30|72.53|72.23|72.45|72.15|72.53|72.23|72.45|72.15|7
1732298320000|2024-11-22 17:58:40|72.46|72.16|72.53|72.23|72.53|72.23|72.44|72.14|11
1732298330000|2024-11-22 17:58:50|72.51|72.21|72.53|72.23|72.54|72.24|72.46|72.16|16
1732298340000|2024-11-22 17:59:00|72.52|72.22|72.45|72.15|72.53|72.23|72.45|72.15|14
1732298350000|2024-11-22 17:59:10|72.46|72.16|72.44|72.14|72.48|72.18|72.43|72.13|9
1732298360000|2024-11-22 17:59:20|72.43|72.13|72.42|72.12|72.43|72.13|72.41|72.11|6
1732298370000|2024-11-22 17:59:30|72.41|72.11|72.38|72.08|72.43|72.13|72.36|72.06|20
1732298380000|2024-11-22 17:59:40|72.39|72.09|72.42|72.12|72.42|72.12|72.37|72.07|15
1732298390000|2024-11-22 17:59:50|72.43|72.13|72.38|72.08|72.43|72.13|72.34|72.04|17
1732298400000|2024-11-22 18:00:00|72.41|72.11|72.35|72.05|72.45|72.15|72.35|72.05|13
1732298410000|2024-11-22 18:00:10|72.36|72.06|72.46|72.16|72.46|72.16|72.36|72.06|14
1732298420000|2024-11-22 18:00:20|72.47|72.17|72.42|72.12|72.48|72.18|72.42|72.12|13
1732298430000|2024-11-22 18:00:30|72.41|72.11|72.43|72.13|72.45|72.15|72.37|72.07|13
1732298440000|2024-11-22 18:00:40|72.36|72.06|72.46|72.16|72.46|72.16|72.36|72.06|15
1732298450000|2024-11-22 18:00:50|72.45|72.15|72.5|72.2|72.5|72.2|72.45|72.15|10
1732298460000|2024-11-22 18:01:00|72.51|72.21|72.44|72.14|72.54|72.24|72.44|72.14|14
1732298470000|2024-11-22 18:01:10|72.43|72.13|72.4|72.1|72.43|72.13|72.4|72.1|13
1732298480000|2024-11-22 18:01:20|72.39|72.09|72.44|72.14|72.44|72.14|72.38|72.08|8
1732298490000|2024-11-22 18:01:30|72.46|72.16|72.56|72.26|72.57|72.27|72.46|72.16|12
1732298500000|2024-11-22 18:01:40|72.55|72.25|72.6|72.3|72.61|72.31|72.55|72.25|11
1732298510000|2024-11-22 18:01:50|72.61|72.31|72.55|72.25|72.61|72.31|72.55|72.25|11
1732298520000|2024-11-22 18:02:00|72.56|72.26|72.58|72.28|72.58|72.28|72.55|72.25|9
1732298530000|2024-11-22 18:02:10|72.57|72.27|72.65|72.35|72.65|72.35|72.57|72.27|11
1732298540000|2024-11-22 18:02:20|72.64|72.34|72.65|72.35|72.66|72.36|72.62|72.32|13
1732298550000|2024-11-22 18:02:30|72.64|72.34|72.66|72.36|72.67|72.37|72.63|72.33|12
1732298560000|2024-11-22 18:02:40|72.67|72.37|72.62|72.32|72.67|72.37|72.6|72.3|15
1732298570000|2024-11-22 18:02:50|72.61|72.31|72.76|72.46|72.76|72.46|72.61|72.31|12
1732298580000|2024-11-22 18:03:00|72.75|72.45|72.8|72.5|72.8|72.5|72.75|72.45|4
1732298590000|2024-11-22 18:03:10|72.81|72.51|72.85|72.55|72.85|72.55|72.78|72.48|13
1732298600000|2024-11-22 18:03:20|72.79|72.49|72.78|72.48|72.81|72.51|72.77|72.47|11
1732298610000|2024-11-22 18:03:30|72.77|72.47|72.75|72.45|72.78|72.48|72.75|72.45|10
1732298620000|2024-11-22 18:03:40|72.76|72.46|72.77|72.47|72.79|72.49|72.75|72.45|9
1732298630000|2024-11-22 18:03:50|72.8|72.5|72.82|72.52|72.86|72.56|72.8|72.5|14
1732298640000|2024-11-22 18:04:00|72.81|72.51|72.81|72.51|72.82|72.52|72.78|72.48|8
1732298650000|2024-11-22 18:04:10|72.82|72.52|72.84|72.54|72.84|72.54|72.81|72.51|8
1732298660000|2024-11-22 18:04:20|72.85|72.55|72.99|72.69|73|72.7|72.85|72.55|7
1732298670000|2024-11-22 18:04:30|72.98|72.68|72.96|72.66|72.98|72.68|72.86|72.56|14
1732298680000|2024-11-22 18:04:40|72.95|72.65|72.91|72.61|72.98|72.68|72.91|72.61|12
1732298690000|2024-11-22 18:04:50|72.9|72.6|72.91|72.61|72.93|72.63|72.9|72.6|7
1732298700000|2024-11-22 18:05:00|72.9|72.6|72.99|72.69|72.99|72.69|72.88|72.58|9
1732298710000|2024-11-22 18:05:10|72.98|72.68|72.98|72.68|73|72.7|72.97|72.67|11
1732298720000|2024-11-22 18:05:20|72.99|72.69|72.99|72.69|73.01|72.71|72.98|72.68|9
1732298730000|2024-11-22 18:05:30|72.97|72.67|72.89|72.59|72.98|72.68|72.89|72.59|8
1732298740000|2024-11-22 18:05:40|72.87|72.57|72.87|72.57|72.88|72.58|72.86|72.56|4
1732298750000|2024-11-22 18:05:50|72.9|72.6|72.9|72.6|72.91|72.61|72.9|72.6|3
1732298760000|2024-11-22 18:06:00|72.89|72.59|72.95|72.65|72.95|72.65|72.87|72.57|5
1732298770000|2024-11-22 18:06:10|72.97|72.67|72.98|72.68|72.99|72.69|72.97|72.67|7
1732298780000|2024-11-22 18:06:20|72.97|72.67|73|72.7|73.03|72.73|72.97|72.67|7
1732298790000|2024-11-22 18:06:30|73.02|72.72|73|72.7|73.02|72.72|72.99|72.69|9
1732298800000|2024-11-22 18:06:40|72.99|72.69|73|72.7|73.01|72.71|72.99|72.69|4
1732298810000|2024-11-22 18:06:50|72.99|72.69|73.03|72.73|73.03|72.73|72.99|72.69|6
1732298820000|2024-11-22 18:07:00|73.05|72.75|73.1|72.8|73.1|72.8|73.05|72.75|5
1732298830000|2024-11-22 18:07:10|73.09|72.79|73.09|72.79|73.09|72.79|73.09|72.79|1
1732298840000|2024-11-22 18:07:20|73.1|72.8|73.1|72.8|73.1|72.8|73.1|72.8|1
1732298850000|2024-11-22 18:07:30|73.14|72.84|73.15|72.85|73.15|72.85|73.14|72.84|2
1732298860000|2024-11-22 18:07:40|73.18|72.88|73.21|72.91|73.21|72.91|73.18|72.88|2
1732298870000|2024-11-22 18:07:50|73.23|72.93|73.29|72.99|73.32|73.02|73.23|72.93|6
1732298880000|2024-11-22 18:08:00|73.31|73.01|73.36|73.06|73.36|73.06|73.31|73.01|6
1732298890000|2024-11-22 18:08:10|73.4|73.1|73.4|73.1|73.42|73.12|73.39|73.09|7
1732298900000|2024-11-22 18:08:20|73.41|73.11|73.33|73.03|73.41|73.11|73.33|73.03|8
1732298910000|2024-11-22 18:08:30|73.35|73.05|73.29|72.99|73.36|73.06|73.27|72.97|10
1732298920000|2024-11-22 18:08:40|73.3|73|73.3|73|73.34|73.04|73.29|72.99|11
1732298930000|2024-11-22 18:08:50|73.29|72.99|73.3|73|73.3|73|73.27|72.97|8
1732298940000|2024-11-22 18:09:00|73.29|72.99|73.35|73.05|73.35|73.05|73.29|72.99|10
1732298950000|2024-11-22 18:09:10|73.34|73.04|73.27|72.97|73.34|73.04|73.26|72.96|6
1732298960000|2024-11-22 18:09:20|73.26|72.96|73.26|72.96|73.26|72.96|73.18|72.88|15
1732298970000|2024-11-22 18:09:30|73.27|72.97|73.37|73.07|73.38|73.08|73.27|72.97|12
1732298980000|2024-11-22 18:09:40|73.36|73.06|73.31|73.01|73.39|73.09|73.31|73.01|12
1732298990000|2024-11-22 18:09:50|73.32|73.02|73.26|72.96|73.32|73.02|73.21|72.91|11
1732299000000|2024-11-22 18:10:00|73.27|72.97|73.26|72.96|73.27|72.97|73.24|72.94|7
1732299010000|2024-11-22 18:10:10|73.33|73.03|73.26|72.96|73.33|73.03|73.25|72.95|10
1732299020000|2024-11-22 18:10:20|73.25|72.95|73.24|72.94|73.25|72.95|73.21|72.91|12
1732299030000|2024-11-22 18:10:30|73.26|72.96|73.35|73.05|73.35|73.05|73.26|72.96|9
1732299040000|2024-11-22 18:10:40|73.33|73.03|73.35|73.05|73.35|73.05|73.33|73.03|2
1732299260000|2024-11-22 18:14:20|73.18|72.88|73.04|72.74|73.18|72.88|73.04|72.74|4
1732299270000|2024-11-22 18:14:30|73.02|72.72|72.95|72.65|73.04|72.74|72.95|72.65|7
1732299280000|2024-11-22 18:14:40|72.94|72.64|72.98|72.68|72.98|72.68|72.94|72.64|5
1732299290000|2024-11-22 18:14:50|72.97|72.67|72.97|72.67|72.97|72.67|72.97|72.67|1
1732299300000|2024-11-22 18:15:00|73.05|72.75|73.13|72.83|73.16|72.86|73.05|72.75|8
1732299310000|2024-11-22 18:15:10|73.15|72.85|73.33|73.03|73.34|73.04|73.15|72.85|14
1732299320000|2024-11-22 18:15:20|73.32|73.02|73.45|73.15|73.45|73.15|73.32|73.02|10
1732299330000|2024-11-22 18:15:30|73.44|73.14|73.42|73.12|73.45|73.15|73.41|73.11|12
1732299340000|2024-11-22 18:15:40|73.4|73.1|73.36|73.06|73.4|73.1|73.34|73.04|8
1732299350000|2024-11-22 18:15:50|73.37|73.07|73.25|72.95|73.37|73.07|73.23|72.93|7
1732299360000|2024-11-22 18:16:00|73.26|72.96|73.33|73.03|73.35|73.05|73.26|72.96|13
1732299370000|2024-11-22 18:16:10|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|5
1732299380000|2024-11-22 18:16:20|73.35|73.05|73.31|73.01|73.35|73.05|73.26|72.96|7
1732299390000|2024-11-22 18:16:30|73.3|73|73.33|73.03|73.35|73.05|73.3|73|6
1732299400000|2024-11-22 18:16:40|73.34|73.04|73.32|73.02|73.34|73.04|73.32|73.02|3
1732299410000|2024-11-22 18:16:50|73.31|73.01|73.23|72.93|73.31|73.01|73.23|72.93|5
1732299420000|2024-11-22 18:17:00|73.22|72.92|73.23|72.93|73.23|72.93|73.22|72.92|2
1732299430000|2024-11-22 18:17:10|73.22|72.92|73.24|72.94|73.29|72.99|73.22|72.92|7
1732299440000|2024-11-22 18:17:20|73.23|72.93|73.23|72.93|73.23|72.93|73.22|72.92|3
1732299450000|2024-11-22 18:17:30|73.21|72.91|73.12|72.82|73.22|72.92|73.12|72.82|8
1732299460000|2024-11-22 18:17:40|73.13|72.83|73.04|72.74|73.13|72.83|73.04|72.74|7
1732299470000|2024-11-22 18:17:50|73.03|72.73|73.04|72.74|73.04|72.74|73.03|72.73|4
1732299480000|2024-11-22 18:18:00|73.1|72.8|73.45|73.15|73.47|73.17|73.05|72.75|11
1732299490000|2024-11-22 18:18:10|73.46|73.16|73.52|73.22|73.52|73.22|73.42|73.12|16
1732299500000|2024-11-22 18:18:20|73.51|73.21|73.74|73.44|73.75|73.45|73.5|73.2|19
1732299510000|2024-11-22 18:18:30|73.73|73.43|73.73|73.43|73.74|73.44|73.72|73.42|7
1732299520000|2024-11-22 18:18:40|73.71|73.41|73.67|73.37|73.71|73.41|73.65|73.35|11
1732299530000|2024-11-22 18:18:50|73.66|73.36|73.54|73.24|73.67|73.37|73.54|73.24|13
1732299540000|2024-11-22 18:19:00|73.55|73.25|73.55|73.25|73.56|73.26|73.54|73.24|7
1732299550000|2024-11-22 18:19:10|73.56|73.26|73.44|73.14|73.56|73.26|73.33|73.03|18
1732299560000|2024-11-22 18:19:20|73.45|73.15|73.44|73.14|73.45|73.15|73.44|73.14|4
1732299570000|2024-11-22 18:19:30|73.45|73.15|73.49|73.19|73.5|73.2|73.45|73.15|11
1732299580000|2024-11-22 18:19:40|73.48|73.18|73.44|73.14|73.53|73.23|73.44|73.14|14
1732299590000|2024-11-22 18:19:50|73.43|73.13|73.43|73.13|73.49|73.19|73.43|73.13|6
1732299600000|2024-11-22 18:20:00|73.44|73.14|73.5|73.2|73.51|73.21|73.42|73.12|6
1732299610000|2024-11-22 18:20:10|73.46|73.16|73.48|73.18|73.5|73.2|73.46|73.16|5
1732299620000|2024-11-22 18:20:20|73.43|73.13|73.42|73.12|73.44|73.14|73.41|73.11|5
1732299630000|2024-11-22 18:20:30|73.41|73.11|73.42|73.12|73.42|73.12|73.41|73.11|2
1732299650000|2024-11-22 18:20:50|73.41|73.11|73.41|73.11|73.41|73.11|73.41|73.11|1
1732299660000|2024-11-22 18:21:00|73.42|73.12|73.59|73.29|73.61|73.31|73.42|73.12|16
1732299670000|2024-11-22 18:21:10|73.58|73.28|73.59|73.29|73.63|73.33|73.55|73.25|14
1732299680000|2024-11-22 18:21:20|73.6|73.3|73.63|73.33|73.64|73.34|73.6|73.3|7
1732299690000|2024-11-22 18:21:30|73.64|73.34|73.51|73.21|73.64|73.34|73.51|73.21|15
1732299700000|2024-11-22 18:21:40|73.52|73.22|73.55|73.25|73.55|73.25|73.52|73.22|5
1732299710000|2024-11-22 18:21:50|73.54|73.24|73.45|73.15|73.6|73.3|73.45|73.15|12
1732299720000|2024-11-22 18:22:00|73.46|73.16|73.5|73.2|73.5|73.2|73.46|73.16|7
1732299730000|2024-11-22 18:22:10|73.46|73.16|73.5|73.2|73.51|73.21|73.44|73.14|9
1732299740000|2024-11-22 18:22:20|73.51|73.21|73.45|73.15|73.53|73.23|73.45|73.15|9
1732299750000|2024-11-22 18:22:30|73.44|73.14|73.28|72.98|73.44|73.14|73.23|72.93|18
1732299760000|2024-11-22 18:22:40|73.3|73|73.3|73|73.3|73|73.28|72.98|7
1732299770000|2024-11-22 18:22:50|73.27|72.97|73.33|73.03|73.33|73.03|73.25|72.95|15
1732299780000|2024-11-22 18:23:00|73.32|73.02|73.27|72.97|73.34|73.04|73.23|72.93|14
1732299790000|2024-11-22 18:23:10|73.28|72.98|73.24|72.94|73.3|73|73.24|72.94|13
1732299800000|2024-11-22 18:23:20|73.23|72.93|73.18|72.88|73.23|72.93|73.17|72.87|10
1732299810000|2024-11-22 18:23:30|73.19|72.89|73.03|72.73|73.21|72.91|73.01|72.71|11
1732299820000|2024-11-22 18:23:40|73.02|72.72|73|72.7|73.02|72.72|72.98|72.68|14
1732299830000|2024-11-22 18:23:50|73.01|72.71|73.01|72.71|73.02|72.72|72.99|72.69|13
1732299840000|2024-11-22 18:24:00|73|72.7|72.97|72.67|73.01|72.71|72.95|72.65|16
1732299850000|2024-11-22 18:24:10|72.98|72.68|72.91|72.61|72.99|72.69|72.91|72.61|13
1732299860000|2024-11-22 18:24:20|72.94|72.64|72.91|72.61|72.94|72.64|72.91|72.61|5
1732299890000|2024-11-22 18:24:50|72.93|72.63|72.93|72.63|72.93|72.63|72.85|72.55|10
1732299900000|2024-11-22 18:25:00|72.94|72.64|72.91|72.61|72.94|72.64|72.86|72.56|12
1732299910000|2024-11-22 18:25:10|72.93|72.63|73.13|72.83|73.13|72.83|72.93|72.63|18
1732299920000|2024-11-22 18:25:20|73.12|72.82|73.12|72.82|73.13|72.83|73.03|72.73|18
1732299930000|2024-11-22 18:25:30|73.13|72.83|73.13|72.83|73.2|72.9|73.11|72.81|17
1732299940000|2024-11-22 18:25:40|73.15|72.85|73.13|72.83|73.15|72.85|73.13|72.83|5
1732299950000|2024-11-22 18:25:50|73.14|72.84|73.1|72.8|73.14|72.84|73.1|72.8|5
1732299960000|2024-11-22 18:26:00|73.07|72.77|73.08|72.78|73.13|72.83|73.07|72.77|9
1732299970000|2024-11-22 18:26:10|73.07|72.77|73.04|72.74|73.07|72.77|73.04|72.74|7
1732299980000|2024-11-22 18:26:20|73.05|72.75|73.12|72.82|73.14|72.84|73.05|72.75|18
1732299990000|2024-11-22 18:26:30|73.11|72.81|73.03|72.73|73.11|72.81|73|72.7|10
1732300000000|2024-11-22 18:26:40|73.04|72.74|73.04|72.74|73.05|72.75|73.04|72.74|3
1732300010000|2024-11-22 18:26:50|73.05|72.75|72.95|72.65|73.06|72.76|72.95|72.65|12
1732300020000|2024-11-22 18:27:00|72.96|72.66|73.05|72.75|73.1|72.8|72.96|72.66|13
1732300030000|2024-11-22 18:27:10|73.04|72.74|73.14|72.84|73.14|72.84|73.04|72.74|7
1732300040000|2024-11-22 18:27:20|73.15|72.85|73.21|72.91|73.22|72.92|73.14|72.84|9
1732300050000|2024-11-22 18:27:30|73.22|72.92|73.25|72.95|73.25|72.95|73.22|72.92|4
1732300060000|2024-11-22 18:27:40|73.24|72.94|73.25|72.95|73.27|72.97|73.24|72.94|5
1732300070000|2024-11-22 18:27:50|73.24|72.94|73.22|72.92|73.24|72.94|73.22|72.92|3
1732300080000|2024-11-22 18:28:00|73.24|72.94|73.22|72.92|73.26|72.96|73.22|72.92|8
1732300090000|2024-11-22 18:28:10|73.21|72.91|73.14|72.84|73.22|72.92|73.13|72.83|9
1732300100000|2024-11-22 18:28:20|73.13|72.83|73.02|72.72|73.13|72.83|73.02|72.72|10
1732300110000|2024-11-22 18:28:30|73.03|72.73|73.02|72.72|73.04|72.74|73.02|72.72|7
1732300120000|2024-11-22 18:28:40|73|72.7|72.99|72.69|73.01|72.71|72.99|72.69|6
1732300130000|2024-11-22 18:28:50|73.01|72.71|72.92|72.62|73.01|72.71|72.92|72.62|11
1732300140000|2024-11-22 18:29:00|72.93|72.63|72.9|72.6|72.93|72.63|72.85|72.55|14
1732300150000|2024-11-22 18:29:10|72.87|72.57|72.85|72.55|72.87|72.57|72.85|72.55|5
1732300160000|2024-11-22 18:29:20|72.86|72.56|72.85|72.55|72.87|72.57|72.85|72.55|5
1732300170000|2024-11-22 18:29:30|72.86|72.56|72.86|72.56|72.86|72.56|72.86|72.56|1
1732300180000|2024-11-22 18:29:40|72.87|72.57|72.85|72.55|72.87|72.57|72.85|72.55|3
1732300190000|2024-11-22 18:29:50|72.82|72.52|72.84|72.54|72.84|72.54|72.74|72.44|9
1732300200000|2024-11-22 18:30:00|72.76|72.46|72.75|72.45|72.76|72.46|72.73|72.43|5
1732300210000|2024-11-22 18:30:10|72.73|72.43|72.73|72.43|72.73|72.43|72.68|72.38|6
1732300220000|2024-11-22 18:30:20|72.74|72.44|72.72|72.42|72.76|72.46|72.72|72.42|6
1732300230000|2024-11-22 18:30:30|72.7|72.4|72.73|72.43|72.73|72.43|72.7|72.4|6
1732300240000|2024-11-22 18:30:40|72.72|72.42|72.74|72.44|72.77|72.47|72.72|72.42|9
1732300250000|2024-11-22 18:30:50|72.73|72.43|72.72|72.42|72.74|72.44|72.71|72.41|7
1732300260000|2024-11-22 18:31:00|72.71|72.41|72.71|72.41|72.72|72.42|72.69|72.39|9
1732300270000|2024-11-22 18:31:10|72.72|72.42|72.82|72.52|72.82|72.52|72.72|72.42|5
1732300280000|2024-11-22 18:31:20|72.83|72.53|72.8|72.5|72.83|72.53|72.8|72.5|8
1732300290000|2024-11-22 18:31:30|72.79|72.49|72.74|72.44|72.79|72.49|72.74|72.44|5
1732300300000|2024-11-22 18:31:40|72.75|72.45|72.88|72.58|72.88|72.58|72.75|72.45|6
1732300310000|2024-11-22 18:31:50|72.92|72.62|73.05|72.75|73.05|72.75|72.92|72.62|9
1732300320000|2024-11-22 18:32:00|73.04|72.74|73.05|72.75|73.06|72.76|73.02|72.72|5
1732300330000|2024-11-22 18:32:10|73.02|72.72|73.06|72.76|73.09|72.79|73.01|72.71|7
1732300340000|2024-11-22 18:32:20|73.05|72.75|73|72.7|73.05|72.75|72.99|72.69|9
1732300350000|2024-11-22 18:32:30|73.03|72.73|73.01|72.71|73.03|72.73|73.01|72.71|2
1732300360000|2024-11-22 18:32:40|73.04|72.74|73.04|72.74|73.08|72.78|73.04|72.74|3
1732300370000|2024-11-22 18:32:50|73.05|72.75|73.06|72.76|73.07|72.77|73.05|72.75|5
1732300380000|2024-11-22 18:33:00|73.11|72.81|73.15|72.85|73.15|72.85|73.11|72.81|3
1732300390000|2024-11-22 18:33:10|73.14|72.84|72.97|72.67|73.14|72.84|72.97|72.67|13
1732300400000|2024-11-22 18:33:20|73.01|72.71|73.01|72.71|73.02|72.72|73.01|72.71|5
1732300410000|2024-11-22 18:33:30|73|72.7|73.01|72.71|73.04|72.74|72.99|72.69|6
1732300420000|2024-11-22 18:33:40|73.02|72.72|73.04|72.74|73.04|72.74|73.02|72.72|3
1732300430000|2024-11-22 18:33:50|73.02|72.72|73|72.7|73.02|72.72|72.99|72.69|4
1732300440000|2024-11-22 18:34:00|73.03|72.73|73.06|72.76|73.07|72.77|73.03|72.73|5
1732300450000|2024-11-22 18:34:10|73.11|72.81|73.12|72.82|73.13|72.83|73.11|72.81|3
1732300460000|2024-11-22 18:34:20|73.13|72.83|73.13|72.83|73.14|72.84|73.12|72.82|7
1732300470000|2024-11-22 18:34:30|73.12|72.82|73.08|72.78|73.12|72.82|73.04|72.74|10
1732300480000|2024-11-22 18:34:40|73.09|72.79|73.13|72.83|73.13|72.83|73.09|72.79|5
1732300490000|2024-11-22 18:34:50|73.14|72.84|73.11|72.81|73.14|72.84|73.11|72.81|3
1732300500000|2024-11-22 18:35:00|73.13|72.83|73.22|72.92|73.22|72.92|73.13|72.83|7
1732300510000|2024-11-22 18:35:10|73.25|72.95|73.27|72.97|73.29|72.99|73.25|72.95|7
1732300520000|2024-11-22 18:35:20|73.28|72.98|73.27|72.97|73.29|72.99|73.27|72.97|3
1732300530000|2024-11-22 18:35:30|73.25|72.95|73.25|72.95|73.26|72.96|73.25|72.95|3
1732300540000|2024-11-22 18:35:40|73.23|72.93|73.25|72.95|73.28|72.98|73.23|72.93|7
1732300550000|2024-11-22 18:35:50|73.26|72.96|73.21|72.91|73.26|72.96|73.21|72.91|6
1732300560000|2024-11-22 18:36:00|73.22|72.92|73.24|72.94|73.27|72.97|73.22|72.92|6
1732300570000|2024-11-22 18:36:10|73.23|72.93|73.24|72.94|73.26|72.96|73.23|72.93|5
1732300580000|2024-11-22 18:36:20|73.23|72.93|73.25|72.95|73.26|72.96|73.22|72.92|5
1732300590000|2024-11-22 18:36:30|73.23|72.93|73.26|72.96|73.27|72.97|73.23|72.93|4
1732300600000|2024-11-22 18:36:40|73.27|72.97|73.31|73.01|73.31|73.01|73.27|72.97|6
1732300610000|2024-11-22 18:36:50|73.32|73.02|73.35|73.05|73.35|73.05|73.31|73.01|4
1732300620000|2024-11-22 18:37:00|73.34|73.04|73.33|73.03|73.36|73.06|73.33|73.03|5
1732300630000|2024-11-22 18:37:10|73.34|73.04|73.33|73.03|73.36|73.06|73.33|73.03|4
1732300640000|2024-11-22 18:37:20|73.32|73.02|73.26|72.96|73.33|73.03|73.26|72.96|12
1732300650000|2024-11-22 18:37:30|73.25|72.95|73.26|72.96|73.26|72.96|73.25|72.95|2
1732300660000|2024-11-22 18:37:40|73.28|72.98|73.28|72.98|73.31|73.01|73.28|72.98|6
1732300670000|2024-11-22 18:37:50|73.29|72.99|73.32|73.02|73.33|73.03|73.29|72.99|8
1732300680000|2024-11-22 18:38:00|73.35|73.05|73.34|73.04|73.35|73.05|73.34|73.04|2
1732300690000|2024-11-22 18:38:10|73.33|73.03|73.25|72.95|73.33|73.03|73.25|72.95|12
1732300700000|2024-11-22 18:38:20|73.24|72.94|73.27|72.97|73.27|72.97|73.24|72.94|3
1732300710000|2024-11-22 18:38:30|73.28|72.98|73.29|72.99|73.3|73|73.26|72.96|10
1732300720000|2024-11-22 18:38:40|73.3|73|73.32|73.02|73.35|73.05|73.3|73|9
1732300730000|2024-11-22 18:38:50|73.33|73.03|73.31|73.01|73.33|73.03|73.31|73.01|3
1732300740000|2024-11-22 18:39:00|73.32|73.02|73.31|73.01|73.33|73.03|73.3|73|8
1732300750000|2024-11-22 18:39:10|73.3|73|73.21|72.91|73.31|73.01|73.21|72.91|9
1732300760000|2024-11-22 18:39:20|73.22|72.92|73.16|72.86|73.22|72.92|73.16|72.86|5
1732300770000|2024-11-22 18:39:30|73.15|72.85|73.18|72.88|73.18|72.88|73.15|72.85|6
1732300780000|2024-11-22 18:39:40|73.17|72.87|73.15|72.85|73.17|72.87|73.14|72.84|6
1732300790000|2024-11-22 18:39:50|73.16|72.86|73.14|72.84|73.16|72.86|73.14|72.84|8
1732300800000|2024-11-22 18:40:00|73.15|72.85|73.18|72.88|73.21|72.91|73.14|72.84|7
1732300810000|2024-11-22 18:40:10|73.19|72.89|73.17|72.87|73.19|72.89|73.15|72.85|10
1732300820000|2024-11-22 18:40:20|73.14|72.84|73.16|72.86|73.16|72.86|73.13|72.83|6
1732300830000|2024-11-22 18:40:30|73.15|72.85|73.16|72.86|73.18|72.88|73.11|72.81|9
1732300840000|2024-11-22 18:40:40|73.15|72.85|73.17|72.87|73.17|72.87|73.14|72.84|4
1732300850000|2024-11-22 18:40:50|73.16|72.86|73.14|72.84|73.16|72.86|73.14|72.84|3
1732300860000|2024-11-22 18:41:00|73.16|72.86|73.14|72.84|73.18|72.88|73.13|72.83|9
1732300870000|2024-11-22 18:41:10|73.16|72.86|73.14|72.84|73.18|72.88|73.14|72.84|7
1732300880000|2024-11-22 18:41:20|73.13|72.83|73.13|72.83|73.13|72.83|73.13|72.83|1
1732300890000|2024-11-22 18:41:30|73.16|72.86|73.24|72.94|73.24|72.94|73.16|72.86|5
1732300900000|2024-11-22 18:41:40|73.25|72.95|73.25|72.95|73.26|72.96|73.25|72.95|3
1732300910000|2024-11-22 18:41:50|73.26|72.96|73.28|72.98|73.28|72.98|73.25|72.95|4
1732300920000|2024-11-22 18:42:00|73.29|72.99|73.29|72.99|73.3|73|73.28|72.98|5
1732300930000|2024-11-22 18:42:10|73.3|73|73.25|72.95|73.3|73|73.24|72.94|8
1732300940000|2024-11-22 18:42:20|73.24|72.94|73.26|72.96|73.26|72.96|73.23|72.93|4
1732300950000|2024-11-22 18:42:30|73.29|72.99|73.32|73.02|73.33|73.03|73.29|72.99|9
1732300960000|2024-11-22 18:42:40|73.31|73.01|73.31|73.01|73.31|73.01|73.3|73|5
1732300970000|2024-11-22 18:42:50|73.32|73.02|73.3|73|73.32|73.02|73.3|73|3
1732300980000|2024-11-22 18:43:00|73.29|72.99|73.26|72.96|73.3|73|73.26|72.96|6
1732300990000|2024-11-22 18:43:10|73.25|72.95|73.18|72.88|73.25|72.95|73.18|72.88|8
1732301000000|2024-11-22 18:43:20|73.17|72.87|73.28|72.98|73.28|72.98|73.17|72.87|5
1732301010000|2024-11-22 18:43:30|73.3|73|73.29|72.99|73.3|73|73.28|72.98|6
1732301020000|2024-11-22 18:43:40|73.28|72.98|73.28|72.98|73.29|72.99|73.28|72.98|3
1732301030000|2024-11-22 18:43:50|73.31|73.01|73.33|73.03|73.33|73.03|73.31|73.01|2
1732301040000|2024-11-22 18:44:00|73.32|73.02|73.27|72.97|73.33|73.03|73.27|72.97|5
1732301050000|2024-11-22 18:44:10|73.26|72.96|73.25|72.95|73.26|72.96|73.25|72.95|2
1732301100000|2024-11-22 18:45:00|73.33|73.03|73.29|72.99|73.33|73.03|73.27|72.97|9
1732301110000|2024-11-22 18:45:10|73.3|73|73.24|72.94|73.34|73.04|73.24|72.94|11
1732301120000|2024-11-22 18:45:20|73.23|72.93|73.24|72.94|73.28|72.98|73.23|72.93|7
1732301130000|2024-11-22 18:45:30|73.25|72.95|73.28|72.98|73.31|73.01|73.25|72.95|13
1732301140000|2024-11-22 18:45:40|73.29|72.99|73.32|73.02|73.34|73.04|73.29|72.99|9
1732301150000|2024-11-22 18:45:50|73.31|73.01|73.33|73.03|73.34|73.04|73.31|73.01|5
1732301160000|2024-11-22 18:46:00|73.34|73.04|73.32|73.02|73.35|73.05|73.31|73.01|11
1732301170000|2024-11-22 18:46:10|73.34|73.04|73.41|73.11|73.42|73.12|73.34|73.04|10
1732301180000|2024-11-22 18:46:20|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|7
1732301190000|2024-11-22 18:46:30|73.56|73.26|73.56|73.26|73.64|73.34|73.53|73.23|14
1732301200000|2024-11-22 18:46:40|73.57|73.27|73.57|73.27|73.59|73.29|73.56|73.26|13
1732301210000|2024-11-22 18:46:50|73.56|73.26|73.41|73.11|73.56|73.26|73.41|73.11|16
1732301220000|2024-11-22 18:47:00|73.36|73.06|73.31|73.01|73.36|73.06|73.24|72.94|17
1732301230000|2024-11-22 18:47:10|73.32|73.02|73.44|73.14|73.44|73.14|73.32|73.02|9
1732301240000|2024-11-22 18:47:20|73.45|73.15|73.53|73.23|73.55|73.25|73.45|73.15|15
1732301250000|2024-11-22 18:47:30|73.52|73.22|73.51|73.21|73.52|73.22|73.51|73.21|2
1732301260000|2024-11-22 18:47:40|73.52|73.22|73.51|73.21|73.54|73.24|73.51|73.21|8
1732301270000|2024-11-22 18:47:50|73.45|73.15|73.43|73.13|73.48|73.18|73.43|73.13|8
1732301280000|2024-11-22 18:48:00|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|3
1732301290000|2024-11-22 18:48:10|73.44|73.14|73.42|73.12|73.44|73.14|73.42|73.12|4
1732301300000|2024-11-22 18:48:20|73.41|73.11|73.34|73.04|73.41|73.11|73.33|73.03|10
1732301310000|2024-11-22 18:48:30|73.35|73.05|73.34|73.04|73.35|73.05|73.33|73.03|10
1732301320000|2024-11-22 18:48:40|73.35|73.05|73.37|73.07|73.43|73.13|73.34|73.04|11
1732301330000|2024-11-22 18:48:50|73.36|73.06|73.39|73.09|73.4|73.1|73.36|73.06|11
1732301340000|2024-11-22 18:49:00|73.38|73.08|73.49|73.19|73.52|73.22|73.36|73.06|12
1732301350000|2024-11-22 18:49:10|73.48|73.18|73.44|73.14|73.48|73.18|73.44|73.14|11
1732301360000|2024-11-22 18:49:20|73.43|73.13|73.46|73.16|73.46|73.16|73.43|73.13|6
1732301370000|2024-11-22 18:49:30|73.45|73.15|73.41|73.11|73.45|73.15|73.34|73.04|14
1732301380000|2024-11-22 18:49:40|73.42|73.12|73.54|73.24|73.55|73.25|73.42|73.12|14
1732301390000|2024-11-22 18:49:50|73.53|73.23|73.52|73.22|73.55|73.25|73.52|73.22|8
1732301400000|2024-11-22 18:50:00|73.51|73.21|73.54|73.24|73.55|73.25|73.5|73.2|15
1732301410000|2024-11-22 18:50:10|73.53|73.23|73.36|73.06|73.53|73.23|73.36|73.06|11
1732301420000|2024-11-22 18:50:20|73.33|73.03|72.89|72.59|73.33|73.03|72.89|72.59|25
1732301430000|2024-11-22 18:50:30|72.9|72.6|72.95|72.65|73.03|72.73|72.87|72.57|21
1732301440000|2024-11-22 18:50:40|72.98|72.68|73.02|72.72|73.03|72.73|72.98|72.68|11
1732301450000|2024-11-22 18:50:50|73.01|72.71|73.12|72.82|73.12|72.82|73.01|72.71|13
1732301460000|2024-11-22 18:51:00|73.11|72.81|73.1|72.8|73.12|72.82|73.1|72.8|9
1732301470000|2024-11-22 18:51:10|73.12|72.82|73.14|72.84|73.14|72.84|73.1|72.8|11
1732301480000|2024-11-22 18:51:20|73.13|72.83|73.09|72.79|73.13|72.83|73.06|72.76|16
1732301490000|2024-11-22 18:51:30|73.1|72.8|72.89|72.59|73.11|72.81|72.89|72.59|14
1732301500000|2024-11-22 18:51:40|72.9|72.6|72.95|72.65|72.95|72.65|72.9|72.6|8
1732301510000|2024-11-22 18:51:50|72.94|72.64|72.8|72.5|72.94|72.64|72.78|72.48|16
1732301520000|2024-11-22 18:52:00|72.81|72.51|72.7|72.4|72.83|72.53|72.69|72.39|14
1732301530000|2024-11-22 18:52:10|72.71|72.41|72.58|72.28|72.72|72.42|72.55|72.25|23
1732301540000|2024-11-22 18:52:20|72.57|72.27|72.58|72.28|72.62|72.32|72.56|72.26|13
1732301550000|2024-11-22 18:52:30|72.54|72.24|72.51|72.21|72.55|72.25|72.49|72.19|11
1732301560000|2024-11-22 18:52:40|72.52|72.22|72.53|72.23|72.53|72.23|72.52|72.22|4
1732301570000|2024-11-22 18:52:50|72.57|72.27|72.6|72.3|72.61|72.31|72.54|72.24|9
1732301580000|2024-11-22 18:53:00|72.57|72.27|72.62|72.32|72.62|72.32|72.57|72.27|11
1732301590000|2024-11-22 18:53:10|72.65|72.35|72.7|72.4|72.7|72.4|72.65|72.35|10
1732301600000|2024-11-22 18:53:20|72.69|72.39|72.63|72.33|72.69|72.39|72.63|72.33|13
1732301610000|2024-11-22 18:53:30|72.62|72.32|72.59|72.29|72.62|72.32|72.52|72.22|14
1732301620000|2024-11-22 18:53:40|72.61|72.31|72.69|72.39|72.73|72.43|72.61|72.31|14
1732301630000|2024-11-22 18:53:50|72.68|72.38|72.5|72.2|72.68|72.38|72.5|72.2|14
1732301640000|2024-11-22 18:54:00|72.51|72.21|72.4|72.1|72.51|72.21|72.4|72.1|6
1732301650000|2024-11-22 18:54:10|72.36|72.06|72.38|72.08|72.41|72.11|72.35|72.05|18
1732301660000|2024-11-22 18:54:20|72.35|72.05|72.54|72.24|72.54|72.24|72.24|71.94|21
1732301670000|2024-11-22 18:54:30|72.55|72.25|72.52|72.22|72.55|72.25|72.44|72.14|16
1732301680000|2024-11-22 18:54:40|72.51|72.21|72.53|72.23|72.53|72.23|72.5|72.2|12
1732301690000|2024-11-22 18:54:50|72.54|72.24|72.59|72.29|72.61|72.31|72.53|72.23|18
1732301700000|2024-11-22 18:55:00|72.6|72.3|72.52|72.22|72.62|72.32|72.52|72.22|9
1732301710000|2024-11-22 18:55:10|72.51|72.21|72.33|72.03|72.51|72.21|72.33|72.03|13
1732301720000|2024-11-22 18:55:20|72.32|72.02|72.32|72.02|72.38|72.08|72.32|72.02|12
1732301730000|2024-11-22 18:55:30|72.31|72.01|72.22|71.92|72.33|72.03|72.22|71.92|9
1732301740000|2024-11-22 18:55:40|72.23|71.93|72.35|72.05|72.42|72.12|72.23|71.93|16
1732301750000|2024-11-22 18:55:50|72.34|72.04|72.42|72.12|72.44|72.14|72.34|72.04|15
1732301760000|2024-11-22 18:56:00|72.41|72.11|72.34|72.04|72.42|72.12|72.34|72.04|7
1732301770000|2024-11-22 18:56:10|72.33|72.03|72.33|72.03|72.33|72.03|72.32|72.02|5
1732301780000|2024-11-22 18:56:20|72.32|72.02|72.33|72.03|72.33|72.03|72.31|72.01|3
1732301790000|2024-11-22 18:56:30|72.31|72.01|72.23|71.93|72.32|72.02|72.23|71.93|11
1732301800000|2024-11-22 18:56:40|72.24|71.94|72.3|72|72.3|72|72.22|71.92|9
1732301810000|2024-11-22 18:56:50|72.31|72.01|72.41|72.11|72.41|72.11|72.31|72.01|16
1732301820000|2024-11-22 18:57:00|72.4|72.1|72.31|72.01|72.4|72.1|72.31|72.01|13
1732301830000|2024-11-22 18:57:10|72.3|72|72.18|71.88|72.3|72|72.17|71.87|11
1732301840000|2024-11-22 18:57:20|72.17|71.87|72.16|71.86|72.17|71.87|72.16|71.86|2
1732301850000|2024-11-22 18:57:30|72.17|71.87|72.2|71.9|72.22|71.92|72.16|71.86|9
1732301860000|2024-11-22 18:57:40|72.22|71.92|72.21|71.91|72.24|71.94|72.21|71.91|8
1732301870000|2024-11-22 18:57:50|72.2|71.9|72.21|71.91|72.23|71.93|72.17|71.87|12
1732301880000|2024-11-22 18:58:00|72.2|71.9|72.37|72.07|72.37|72.07|72.2|71.9|18
1732301890000|2024-11-22 18:58:10|72.39|72.09|72.4|72.1|72.4|72.1|72.33|72.03|14
1732301900000|2024-11-22 18:58:20|72.42|72.12|72.45|72.15|72.45|72.15|72.41|72.11|7
1732301910000|2024-11-22 18:58:30|72.46|72.16|72.42|72.12|72.46|72.16|72.41|72.11|10
1732301920000|2024-11-22 18:58:40|72.43|72.13|72.44|72.14|72.45|72.15|72.43|72.13|8
1732301930000|2024-11-22 18:58:50|72.43|72.13|72.45|72.15|72.45|72.15|72.43|72.13|5
1732301940000|2024-11-22 18:59:00|72.48|72.18|72.43|72.13|72.49|72.19|72.43|72.13|17
1732301950000|2024-11-22 18:59:10|72.44|72.14|72.4|72.1|72.44|72.14|72.39|72.09|8
1732301960000|2024-11-22 18:59:20|72.41|72.11|72.43|72.13|72.43|72.13|72.41|72.11|5
1732301970000|2024-11-22 18:59:30|72.42|72.12|72.39|72.09|72.43|72.13|72.36|72.06|9
1732301980000|2024-11-22 18:59:40|72.4|72.1|72.41|72.11|72.42|72.12|72.4|72.1|4
1732301990000|2024-11-22 18:59:50|72.42|72.12|72.42|72.12|72.44|72.14|72.42|72.12|7
1732302000000|2024-11-22 19:00:00|72.41|72.11|72.77|72.47|72.81|72.51|72.41|72.11|18
1732302010000|2024-11-22 19:00:10|72.75|72.45|72.6|72.3|72.75|72.45|72.57|72.27|22
1732302020000|2024-11-22 19:00:20|72.59|72.29|72.54|72.24|72.63|72.33|72.5|72.2|15
1732302030000|2024-11-22 19:00:30|72.53|72.23|72.53|72.23|72.59|72.29|72.5|72.2|19
1732302040000|2024-11-22 19:00:40|72.54|72.24|72.53|72.23|72.62|72.32|72.53|72.23|15
1732302050000|2024-11-22 19:00:50|72.54|72.24|72.63|72.33|72.63|72.33|72.53|72.23|12
1732302060000|2024-11-22 19:01:00|72.64|72.34|72.59|72.29|72.65|72.35|72.59|72.29|7
1732302070000|2024-11-22 19:01:10|72.62|72.32|72.71|72.41|72.74|72.44|72.62|72.32|14
1732302080000|2024-11-22 19:01:20|72.72|72.42|72.85|72.55|72.88|72.58|72.72|72.42|18
1732302090000|2024-11-22 19:01:30|72.84|72.54|72.91|72.61|72.92|72.62|72.84|72.54|20
1732302100000|2024-11-22 19:01:40|72.93|72.63|73|72.7|73.02|72.72|72.92|72.62|15
1732302110000|2024-11-22 19:01:50|72.99|72.69|72.93|72.63|73.03|72.73|72.93|72.63|11
1732302120000|2024-11-22 19:02:00|72.92|72.62|72.97|72.67|73.02|72.72|72.92|72.62|23
1732302130000|2024-11-22 19:02:10|72.98|72.68|72.85|72.55|72.99|72.69|72.84|72.54|15
1732302140000|2024-11-22 19:02:20|72.86|72.56|72.8|72.5|72.86|72.56|72.8|72.5|12
1732302150000|2024-11-22 19:02:30|72.81|72.51|72.69|72.39|72.82|72.52|72.69|72.39|18
1732302160000|2024-11-22 19:02:40|72.64|72.34|72.68|72.38|72.68|72.38|72.6|72.3|15
1732302170000|2024-11-22 19:02:50|72.69|72.39|72.59|72.29|72.69|72.39|72.59|72.29|13
1732302180000|2024-11-22 19:03:00|72.61|72.31|72.57|72.27|72.69|72.39|72.56|72.26|21
1732302190000|2024-11-22 19:03:10|72.58|72.28|72.61|72.31|72.64|72.34|72.56|72.26|11
1732302200000|2024-11-22 19:03:20|72.6|72.3|72.68|72.38|72.7|72.4|72.6|72.3|10
1732302210000|2024-11-22 19:03:30|72.66|72.36|72.56|72.26|72.66|72.36|72.49|72.19|19
1732302220000|2024-11-22 19:03:40|72.54|72.24|72.44|72.14|72.56|72.26|72.42|72.12|22
1732302230000|2024-11-22 19:03:50|72.43|72.13|72.49|72.19|72.51|72.21|72.4|72.1|14
1732302240000|2024-11-22 19:04:00|72.5|72.2|72.64|72.34|72.65|72.35|72.5|72.2|13
1732302250000|2024-11-22 19:04:10|72.63|72.33|72.66|72.36|72.72|72.42|72.63|72.33|13
1732302260000|2024-11-22 19:04:20|72.67|72.37|72.71|72.41|72.71|72.41|72.63|72.33|9
1732302270000|2024-11-22 19:04:30|72.72|72.42|72.74|72.44|72.74|72.44|72.71|72.41|8
1732302280000|2024-11-22 19:04:40|72.73|72.43|72.7|72.4|72.73|72.43|72.69|72.39|7
1732302290000|2024-11-22 19:04:50|72.71|72.41|72.74|72.44|72.74|72.44|72.64|72.34|15
1732302300000|2024-11-22 19:05:00|72.73|72.43|72.81|72.51|72.85|72.55|72.73|72.43|16
1732302310000|2024-11-22 19:05:10|72.8|72.5|72.79|72.49|72.81|72.51|72.73|72.43|22
1732302320000|2024-11-22 19:05:20|72.77|72.47|72.82|72.52|72.82|72.52|72.74|72.44|9
1732302330000|2024-11-22 19:05:30|72.81|72.51|72.83|72.53|72.92|72.62|72.8|72.5|18
1732302340000|2024-11-22 19:05:40|72.84|72.54|72.84|72.54|72.92|72.62|72.84|72.54|12
1732302350000|2024-11-22 19:05:50|72.83|72.53|72.92|72.62|72.92|72.62|72.83|72.53|14
1732302360000|2024-11-22 19:06:00|72.93|72.63|73.02|72.72|73.02|72.72|72.93|72.63|13
1732302370000|2024-11-22 19:06:10|73.03|72.73|72.81|72.51|73.05|72.75|72.81|72.51|19
1732302380000|2024-11-22 19:06:20|72.74|72.44|72.74|72.44|72.77|72.47|72.7|72.4|14
1732302390000|2024-11-22 19:06:30|72.73|72.43|72.74|72.44|72.82|72.52|72.71|72.41|22
1732302400000|2024-11-22 19:06:40|72.73|72.43|72.72|72.42|72.73|72.43|72.63|72.33|13
1732302410000|2024-11-22 19:06:50|72.73|72.43|72.77|72.47|72.8|72.5|72.65|72.35|19
1732302420000|2024-11-22 19:07:00|72.76|72.46|72.82|72.52|72.83|72.53|72.73|72.43|25
1732302430000|2024-11-22 19:07:10|72.81|72.51|72.79|72.49|72.83|72.53|72.72|72.42|20
1732302440000|2024-11-22 19:07:20|72.78|72.48|72.83|72.53|72.83|72.53|72.78|72.48|8
1732302450000|2024-11-22 19:07:30|72.82|72.52|72.86|72.56|72.86|72.56|72.8|72.5|10
1732302460000|2024-11-22 19:07:40|72.87|72.57|72.87|72.57|72.93|72.63|72.86|72.56|12
1732302470000|2024-11-22 19:07:50|72.91|72.61|72.84|72.54|72.92|72.62|72.83|72.53|10
1732302480000|2024-11-22 19:08:00|72.85|72.55|72.83|72.53|72.91|72.61|72.82|72.52|9
1732302490000|2024-11-22 19:08:10|72.84|72.54|72.89|72.59|72.91|72.61|72.84|72.54|18
1732302500000|2024-11-22 19:08:20|72.91|72.61|73.03|72.73|73.03|72.73|72.91|72.61|9
1732302510000|2024-11-22 19:08:30|73.04|72.74|73.07|72.77|73.07|72.77|73.04|72.74|5
1732302520000|2024-11-22 19:08:40|73.02|72.72|72.99|72.69|73.05|72.75|72.96|72.66|11
1732302530000|2024-11-22 19:08:50|72.97|72.67|73.03|72.73|73.04|72.74|72.97|72.67|19
1732302540000|2024-11-22 19:09:00|73.02|72.72|73|72.7|73.03|72.73|73|72.7|7
1732302550000|2024-11-22 19:09:10|73.01|72.71|73|72.7|73.04|72.74|72.98|72.68|15
1732302560000|2024-11-22 19:09:20|72.99|72.69|72.95|72.65|73|72.7|72.93|72.63|18
1732302570000|2024-11-22 19:09:30|72.96|72.66|73.01|72.71|73.04|72.74|72.94|72.64|16
1732302580000|2024-11-22 19:09:40|73.02|72.72|73.01|72.71|73.02|72.72|73|72.7|4
1732302590000|2024-11-22 19:09:50|73|72.7|73.01|72.71|73.01|72.71|72.94|72.64|11
1732302600000|2024-11-22 19:10:00|72.99|72.69|72.93|72.63|73.01|72.71|72.91|72.61|12
1732302610000|2024-11-22 19:10:10|72.92|72.62|72.95|72.65|72.99|72.69|72.92|72.62|14
1732302620000|2024-11-22 19:10:20|72.94|72.64|72.91|72.61|72.94|72.64|72.88|72.58|11
1732302630000|2024-11-22 19:10:30|72.9|72.6|72.92|72.62|72.94|72.64|72.89|72.59|10
1732302640000|2024-11-22 19:10:40|72.91|72.61|72.78|72.48|72.91|72.61|72.77|72.47|12
1732302650000|2024-11-22 19:10:50|72.74|72.44|72.62|72.32|72.75|72.45|72.62|72.32|23
1732302660000|2024-11-22 19:11:00|72.6|72.3|72.69|72.39|72.7|72.4|72.55|72.25|18
1732302670000|2024-11-22 19:11:10|72.68|72.38|72.52|72.22|72.74|72.44|72.52|72.22|21
1732302680000|2024-11-22 19:11:20|72.49|72.19|72.53|72.23|72.63|72.33|72.48|72.18|24
1732302690000|2024-11-22 19:11:30|72.54|72.24|72.52|72.22|72.55|72.25|72.51|72.21|13
1732302700000|2024-11-22 19:11:40|72.51|72.21|72.45|72.15|72.53|72.23|72.44|72.14|21
1732302710000|2024-11-22 19:11:50|72.44|72.14|72.42|72.12|72.51|72.21|72.42|72.12|18
1732302720000|2024-11-22 19:12:00|72.43|72.13|72.51|72.21|72.51|72.21|72.34|72.04|20
1732302730000|2024-11-22 19:12:10|72.55|72.25|72.61|72.31|72.67|72.37|72.51|72.21|25
1732302740000|2024-11-22 19:12:20|72.6|72.3|72.62|72.32|72.65|72.35|72.6|72.3|12
1732302750000|2024-11-22 19:12:30|72.65|72.35|72.66|72.36|72.68|72.38|72.63|72.33|8
1732302760000|2024-11-22 19:12:40|72.72|72.42|72.65|72.35|72.73|72.43|72.65|72.35|13
1732302770000|2024-11-22 19:12:50|72.64|72.34|72.62|72.32|72.64|72.34|72.62|72.32|5
1732302780000|2024-11-22 19:13:00|72.61|72.31|72.62|72.32|72.64|72.34|72.57|72.27|14
1732302790000|2024-11-22 19:13:10|72.61|72.31|72.63|72.33|72.63|72.33|72.54|72.24|14
1732302800000|2024-11-22 19:13:20|72.64|72.34|72.64|72.34|72.65|72.35|72.63|72.33|6
1732302810000|2024-11-22 19:13:30|72.65|72.35|72.51|72.21|72.65|72.35|72.51|72.21|13
1732302820000|2024-11-22 19:13:40|72.52|72.22|72.59|72.29|72.61|72.31|72.51|72.21|7
1732302830000|2024-11-22 19:13:50|72.58|72.28|72.64|72.34|72.64|72.34|72.58|72.28|6
1732302840000|2024-11-22 19:14:00|72.63|72.33|72.55|72.25|72.65|72.35|72.55|72.25|13
1732302850000|2024-11-22 19:14:10|72.54|72.24|72.4|72.1|72.54|72.24|72.4|72.1|7
1732302860000|2024-11-22 19:14:20|72.41|72.11|72.43|72.13|72.45|72.15|72.36|72.06|21
1732302870000|2024-11-22 19:14:30|72.42|72.12|72.52|72.22|72.53|72.23|72.42|72.12|12
1732302880000|2024-11-22 19:14:40|72.51|72.21|72.5|72.2|72.51|72.21|72.5|72.2|2
1732302890000|2024-11-22 19:14:50|72.49|72.19|72.46|72.16|72.5|72.2|72.45|72.15|11
1732302900000|2024-11-22 19:15:00|72.49|72.19|72.48|72.18|72.54|72.24|72.48|72.18|13
1732302910000|2024-11-22 19:15:10|72.49|72.19|72.74|72.44|72.79|72.49|72.49|72.19|22
1732302920000|2024-11-22 19:15:20|72.75|72.45|72.74|72.44|72.76|72.46|72.74|72.44|5
1732302930000|2024-11-22 19:15:30|72.75|72.45|72.48|72.18|72.76|72.46|72.46|72.16|23
1732302940000|2024-11-22 19:15:40|72.5|72.2|72.53|72.23|72.54|72.24|72.46|72.16|23
1732302950000|2024-11-22 19:15:50|72.57|72.27|72.5|72.2|72.57|72.27|72.48|72.18|11
1732302960000|2024-11-22 19:16:00|72.51|72.21|72.59|72.29|72.59|72.29|72.51|72.21|24
1732302970000|2024-11-22 19:16:10|72.6|72.3|72.61|72.31|72.72|72.42|72.6|72.3|19
1732302980000|2024-11-22 19:16:20|72.6|72.3|72.51|72.21|72.64|72.34|72.51|72.21|16
1732302990000|2024-11-22 19:16:30|72.43|72.13|72.4|72.1|72.48|72.18|72.4|72.1|13
1732303000000|2024-11-22 19:16:40|72.39|72.09|72.49|72.19|72.52|72.22|72.36|72.06|14
1732303010000|2024-11-22 19:16:50|72.46|72.16|72.47|72.17|72.51|72.21|72.41|72.11|11
1732303020000|2024-11-22 19:17:00|72.48|72.18|72.55|72.25|72.58|72.28|72.44|72.14|16
1732303030000|2024-11-22 19:17:10|72.57|72.27|72.53|72.23|72.58|72.28|72.51|72.21|19
1732303040000|2024-11-22 19:17:20|72.55|72.25|72.5|72.2|72.55|72.25|72.45|72.15|11
1732303050000|2024-11-22 19:17:30|72.51|72.21|72.51|72.21|72.52|72.22|72.48|72.18|13
1732303060000|2024-11-22 19:17:40|72.5|72.2|72.51|72.21|72.51|72.21|72.45|72.15|9
1732303070000|2024-11-22 19:17:50|72.52|72.22|72.53|72.23|72.54|72.24|72.51|72.21|9
1732303080000|2024-11-22 19:18:00|72.54|72.24|72.7|72.4|72.74|72.44|72.54|72.24|15
1732303090000|2024-11-22 19:18:10|72.71|72.41|72.82|72.52|72.83|72.53|72.71|72.41|14
1732303100000|2024-11-22 19:18:20|72.81|72.51|72.77|72.47|72.82|72.52|72.76|72.46|12
1732303110000|2024-11-22 19:18:30|72.75|72.45|72.65|72.35|72.75|72.45|72.65|72.35|11
1732303120000|2024-11-22 19:18:40|72.64|72.34|72.7|72.4|72.71|72.41|72.64|72.34|19
1732303130000|2024-11-22 19:18:50|72.73|72.43|72.73|72.43|72.73|72.43|72.71|72.41|5
1732303140000|2024-11-22 19:19:00|72.74|72.44|72.77|72.47|72.82|72.52|72.73|72.43|16
1732303150000|2024-11-22 19:19:10|72.78|72.48|72.82|72.52|72.84|72.54|72.78|72.48|8
1732303160000|2024-11-22 19:19:20|72.83|72.53|72.8|72.5|72.83|72.53|72.73|72.43|19
1732303170000|2024-11-22 19:19:30|72.81|72.51|72.86|72.56|72.86|72.56|72.77|72.47|14
1732303180000|2024-11-22 19:19:40|72.85|72.55|72.91|72.61|72.91|72.61|72.81|72.51|11
1732303190000|2024-11-22 19:19:50|72.92|72.62|73.06|72.76|73.07|72.77|72.92|72.62|14
1732303200000|2024-11-22 19:20:00|73.07|72.77|73.06|72.76|73.15|72.85|73.05|72.75|18
1732303210000|2024-11-22 19:20:10|73.07|72.77|73.14|72.84|73.14|72.84|73.06|72.76|15
1732303220000|2024-11-22 19:20:20|73.13|72.83|73.14|72.84|73.17|72.87|73.11|72.81|9
1732303230000|2024-11-22 19:20:30|73.13|72.83|73.13|72.83|73.14|72.84|73.11|72.81|6
1732303240000|2024-11-22 19:20:40|73.12|72.82|73.06|72.76|73.12|72.82|73.05|72.75|13
1732303250000|2024-11-22 19:20:50|73.07|72.77|73.05|72.75|73.09|72.79|73.05|72.75|8
1732303260000|2024-11-22 19:21:00|73.04|72.74|73.15|72.85|73.15|72.85|73.04|72.74|14
1732303270000|2024-11-22 19:21:10|73.18|72.88|73.12|72.82|73.21|72.91|73.05|72.75|14
1732303280000|2024-11-22 19:21:20|73.11|72.81|73.04|72.74|73.11|72.81|73.04|72.74|5
1732303290000|2024-11-22 19:21:30|73.05|72.75|73.13|72.83|73.14|72.84|73.04|72.74|16
1732303300000|2024-11-22 19:21:40|73.14|72.84|73.14|72.84|73.14|72.84|73.13|72.83|5
1732303310000|2024-11-22 19:21:50|73.13|72.83|73.05|72.75|73.13|72.83|73.05|72.75|9
1732303320000|2024-11-22 19:22:00|73.07|72.77|73.21|72.91|73.21|72.91|73.06|72.76|16
1732303330000|2024-11-22 19:22:10|73.23|72.93|73.22|72.92|73.23|72.93|73.2|72.9|10
1732303340000|2024-11-22 19:22:20|73.23|72.93|73.3|73|73.31|73.01|73.23|72.93|10
1732303350000|2024-11-22 19:22:30|73.31|73.01|73.33|73.03|73.4|73.1|73.31|73.01|13
1732303360000|2024-11-22 19:22:40|73.32|73.02|73.34|73.04|73.34|73.04|73.26|72.96|9
1732303370000|2024-11-22 19:22:50|73.33|73.03|73.33|73.03|73.33|73.03|73.33|73.03|1
1732303380000|2024-11-22 19:23:00|73.34|73.04|73.41|73.11|73.42|73.12|73.34|73.04|13
1732303390000|2024-11-22 19:23:10|73.39|73.09|73.44|73.14|73.45|73.15|73.36|73.06|16
1732303400000|2024-11-22 19:23:20|73.43|73.13|73.46|73.16|73.46|73.16|73.43|73.13|4
1732303410000|2024-11-22 19:23:30|73.47|73.17|73.45|73.15|73.47|73.17|73.45|73.15|3
1732303420000|2024-11-22 19:23:40|73.44|73.14|73.44|73.14|73.44|73.14|73.43|73.13|3
1732303430000|2024-11-22 19:23:50|73.43|73.13|73.44|73.14|73.44|73.14|73.43|73.13|6
1732303440000|2024-11-22 19:24:00|73.45|73.15|73.41|73.11|73.45|73.15|73.41|73.11|5
1732303450000|2024-11-22 19:24:10|73.42|73.12|73.45|73.15|73.45|73.15|73.42|73.12|5
1732303460000|2024-11-22 19:24:20|73.46|73.16|73.46|73.16|73.46|73.16|73.46|73.16|1
1732303470000|2024-11-22 19:24:30|73.44|73.14|73.42|73.12|73.45|73.15|73.42|73.12|7
1732303480000|2024-11-22 19:24:40|73.43|73.13|73.49|73.19|73.49|73.19|73.43|73.13|7
1732303490000|2024-11-22 19:24:50|73.47|73.17|73.48|73.18|73.48|73.18|73.47|73.17|2
1732303500000|2024-11-22 19:25:00|73.49|73.19|73.49|73.19|73.49|73.19|73.49|73.19|1
1732303510000|2024-11-22 19:25:10|73.48|73.18|73.43|73.13|73.48|73.18|73.41|73.11|11
1732303520000|2024-11-22 19:25:20|73.44|73.14|73.45|73.15|73.45|73.15|73.43|73.13|4
1732303530000|2024-11-22 19:25:30|73.47|73.17|73.46|73.16|73.48|73.18|73.45|73.15|14
1732303540000|2024-11-22 19:25:40|73.45|73.15|73.49|73.19|73.49|73.19|73.45|73.15|5
1732303550000|2024-11-22 19:25:50|73.48|73.18|73.48|73.18|73.48|73.18|73.48|73.18|1
1732303570000|2024-11-22 19:26:10|73.49|73.19|73.64|73.34|73.64|73.34|73.48|73.18|5
1732303580000|2024-11-22 19:26:20|73.65|73.35|73.63|73.33|73.65|73.35|73.61|73.31|8
1732303590000|2024-11-22 19:26:30|73.64|73.34|73.67|73.37|73.67|73.37|73.64|73.34|4
1732303600000|2024-11-22 19:26:40|73.65|73.35|73.71|73.41|73.71|73.41|73.65|73.35|6
1732303610000|2024-11-22 19:26:50|73.72|73.42|73.74|73.44|73.75|73.45|73.72|73.42|5
1732303620000|2024-11-22 19:27:00|73.75|73.45|73.73|73.43|73.78|73.48|73.72|73.42|10
1732303630000|2024-11-22 19:27:10|73.74|73.44|73.77|73.47|73.77|73.47|73.74|73.44|6
1732303650000|2024-11-22 19:27:30|73.76|73.46|73.81|73.51|73.82|73.52|73.75|73.45|8
1732303660000|2024-11-22 19:27:40|73.82|73.52|73.81|73.51|73.82|73.52|73.81|73.51|2
1732303670000|2024-11-22 19:27:50|73.82|73.52|73.9|73.6|73.91|73.61|73.82|73.52|10
1732303680000|2024-11-22 19:28:00|73.91|73.61|73.9|73.6|73.91|73.61|73.84|73.54|9
1732303690000|2024-11-22 19:28:10|73.92|73.62|73.91|73.61|73.96|73.66|73.91|73.61|12
1732303700000|2024-11-22 19:28:20|73.92|73.62|73.96|73.66|73.96|73.66|73.92|73.62|5
1732303710000|2024-11-22 19:28:30|73.95|73.65|73.96|73.66|73.97|73.67|73.95|73.65|8
1732303720000|2024-11-22 19:28:40|73.95|73.65|73.95|73.65|73.95|73.65|73.93|73.63|9
1732303730000|2024-11-22 19:28:50|73.94|73.64|73.93|73.63|73.95|73.65|73.93|73.63|6
1732303740000|2024-11-22 19:29:00|73.94|73.64|73.91|73.61|73.94|73.64|73.85|73.55|13
1732303750000|2024-11-22 19:29:10|73.92|73.62|74|73.7|74|73.7|73.91|73.61|11
1732303760000|2024-11-22 19:29:20|73.98|73.68|73.99|73.69|73.99|73.69|73.98|73.68|2
1732303770000|2024-11-22 19:29:30|74.02|73.72|74.12|73.82|74.12|73.82|74.02|73.72|6
1732303780000|2024-11-22 19:29:40|74.14|73.84|74.67|74.37|74.67|74.37|74.14|73.84|29
1732303790000|2024-11-22 19:29:50|74.69|74.39|74.44|74.14|74.69|74.39|74.42|74.12|24
1732303800000|2024-11-22 19:30:00|74.4|74.1|74.31|74.01|74.4|74.1|74.31|74.01|14
1732303810000|2024-11-22 19:30:10|74.33|74.03|74.21|73.91|74.36|74.06|74.19|73.89|22
1732303820000|2024-11-22 19:30:20|74.22|73.92|74.18|73.88|74.28|73.98|74.18|73.88|20
1732303830000|2024-11-22 19:30:30|74.19|73.89|74.26|73.96|74.27|73.97|74.19|73.89|16
1732303840000|2024-11-22 19:30:40|74.25|73.95|74.25|73.95|74.25|73.95|74.16|73.86|19
1732303850000|2024-11-22 19:30:50|74.24|73.94|74.28|73.98|74.29|73.99|74.24|73.94|10
1732303860000|2024-11-22 19:31:00|74.27|73.97|74.17|73.87|74.28|73.98|74.17|73.87|12
1732303870000|2024-11-22 19:31:10|74.18|73.88|74.26|73.96|74.26|73.96|74.16|73.86|8
1732303880000|2024-11-22 19:31:20|74.25|73.95|74.35|74.05|74.36|74.06|74.25|73.95|7
1732303890000|2024-11-22 19:31:30|74.34|74.04|74.24|73.94|74.34|74.04|74.16|73.86|17
1732303900000|2024-11-22 19:31:40|74.25|73.95|74.16|73.86|74.25|73.95|74.16|73.86|6
1732303910000|2024-11-22 19:31:50|74.17|73.87|74.16|73.86|74.24|73.94|74.16|73.86|9
1732303920000|2024-11-22 19:32:00|74.17|73.87|74.13|73.83|74.17|73.87|74.08|73.78|16
1732303930000|2024-11-22 19:32:10|74.07|73.77|73.96|73.66|74.07|73.77|73.94|73.64|12
1732303940000|2024-11-22 19:32:20|73.95|73.65|74.06|73.76|74.13|73.83|73.95|73.65|16
1732303950000|2024-11-22 19:32:30|74.04|73.74|74.02|73.72|74.06|73.76|73.99|73.69|12
1732303960000|2024-11-22 19:32:40|74.01|73.71|74.03|73.73|74.03|73.73|73.98|73.68|5
1732303970000|2024-11-22 19:32:50|74.02|73.72|74.23|73.93|74.23|73.93|74.02|73.72|22
1732303980000|2024-11-22 19:33:00|74.22|73.92|74.22|73.92|74.24|73.94|74.08|73.78|21
1732303990000|2024-11-22 19:33:10|74.15|73.85|74.13|73.83|74.22|73.92|74.06|73.76|18
1732304000000|2024-11-22 19:33:20|74.12|73.82|74.13|73.83|74.13|73.83|74.06|73.76|11
1732304010000|2024-11-22 19:33:30|74.12|73.82|74.06|73.76|74.12|73.82|74.06|73.76|9
1732304020000|2024-11-22 19:33:40|74.05|73.75|73.95|73.65|74.12|73.82|73.93|73.63|15
1732304030000|2024-11-22 19:33:50|73.96|73.66|73.98|73.68|73.99|73.69|73.89|73.59|15
1732304040000|2024-11-22 19:34:00|73.96|73.66|73.78|73.48|73.97|73.67|73.78|73.48|16
1732304050000|2024-11-22 19:34:10|73.77|73.47|73.77|73.47|73.79|73.49|73.75|73.45|13
1732304060000|2024-11-22 19:34:20|73.78|73.48|73.78|73.48|73.78|73.48|73.74|73.44|16
1732304070000|2024-11-22 19:34:30|73.77|73.47|73.82|73.52|73.82|73.52|73.71|73.41|13
1732304080000|2024-11-22 19:34:40|73.83|73.53|73.83|73.53|73.84|73.54|73.82|73.52|5
1732304090000|2024-11-22 19:34:50|73.84|73.54|73.72|73.42|73.86|73.56|73.72|73.42|12
1732304100000|2024-11-22 19:35:00|73.73|73.43|73.88|73.58|73.9|73.6|73.72|73.42|17
1732304110000|2024-11-22 19:35:10|73.91|73.61|73.88|73.58|73.96|73.66|73.88|73.58|19
1732304120000|2024-11-22 19:35:20|73.89|73.59|73.9|73.6|73.97|73.67|73.87|73.57|15
1732304130000|2024-11-22 19:35:30|73.88|73.58|73.89|73.59|73.91|73.61|73.85|73.55|12
1732304140000|2024-11-22 19:35:40|73.9|73.6|73.95|73.65|73.95|73.65|73.9|73.6|14
1732304150000|2024-11-22 19:35:50|73.92|73.62|73.86|73.56|73.94|73.64|73.86|73.56|12
1732304160000|2024-11-22 19:36:00|73.87|73.57|73.86|73.56|73.92|73.62|73.84|73.54|16
1732304170000|2024-11-22 19:36:10|73.87|73.57|73.86|73.56|73.91|73.61|73.86|73.56|7
1732304180000|2024-11-22 19:36:20|73.87|73.57|73.88|73.58|73.93|73.63|73.87|73.57|9
1732304190000|2024-11-22 19:36:30|73.89|73.59|73.85|73.55|73.91|73.61|73.85|73.55|6
1732304200000|2024-11-22 19:36:40|73.84|73.54|73.87|73.57|73.88|73.58|73.83|73.53|10
1732304210000|2024-11-22 19:36:50|73.88|73.58|73.98|73.68|73.99|73.69|73.88|73.58|13
1732304220000|2024-11-22 19:37:00|73.97|73.67|73.98|73.68|73.99|73.69|73.95|73.65|7
1732304230000|2024-11-22 19:37:10|73.99|73.69|73.86|73.56|74.04|73.74|73.86|73.56|19
1732304240000|2024-11-22 19:37:20|73.85|73.55|73.75|73.45|73.85|73.55|73.73|73.43|8
1732304250000|2024-11-22 19:37:30|73.74|73.44|73.74|73.44|73.8|73.5|73.73|73.43|12
1732304260000|2024-11-22 19:37:40|73.73|73.43|73.71|73.41|73.73|73.43|73.66|73.36|17
1732304270000|2024-11-22 19:37:50|73.7|73.4|73.75|73.45|73.77|73.47|73.7|73.4|12
1732304280000|2024-11-22 19:38:00|73.76|73.46|73.72|73.42|73.77|73.47|73.7|73.4|13
1732304290000|2024-11-22 19:38:10|73.74|73.44|73.66|73.36|73.74|73.44|73.66|73.36|8
1732304300000|2024-11-22 19:38:20|73.65|73.35|73.45|73.15|73.65|73.35|73.45|73.15|16
1732304310000|2024-11-22 19:38:30|73.44|73.14|73.43|73.13|73.46|73.16|73.43|73.13|12
1732304320000|2024-11-22 19:38:40|73.42|73.12|73.42|73.12|73.42|73.12|73.34|73.04|15
1732304330000|2024-11-22 19:38:50|73.43|73.13|73.42|73.12|73.43|73.13|73.4|73.1|7
1732304340000|2024-11-22 19:39:00|73.41|73.11|73.46|73.16|73.48|73.18|73.4|73.1|16
1732304350000|2024-11-22 19:39:10|73.49|73.19|73.48|73.18|73.53|73.23|73.48|73.18|9
1732304360000|2024-11-22 19:39:20|73.47|73.17|73.38|73.08|73.47|73.17|73.36|73.06|14
1732304370000|2024-11-22 19:39:30|73.37|73.07|73.36|73.06|73.42|73.12|73.35|73.05|15
1732304380000|2024-11-22 19:39:40|73.35|73.05|73.42|73.12|73.44|73.14|73.35|73.05|15
1732304390000|2024-11-22 19:39:50|73.39|73.09|73.45|73.15|73.46|73.16|73.39|73.09|12
1732304400000|2024-11-22 19:40:00|73.46|73.16|73.44|73.14|73.46|73.16|73.36|73.06|18
1732304410000|2024-11-22 19:40:10|73.45|73.15|73.46|73.16|73.46|73.16|73.43|73.13|14
1732304420000|2024-11-22 19:40:20|73.5|73.2|73.45|73.15|73.5|73.2|73.44|73.14|10
1732304430000|2024-11-22 19:40:30|73.46|73.16|73.45|73.15|73.54|73.24|73.45|73.15|14
1732304440000|2024-11-22 19:40:40|73.44|73.14|73.38|73.08|73.44|73.14|73.37|73.07|9
1732304450000|2024-11-22 19:40:50|73.39|73.09|73.46|73.16|73.46|73.16|73.39|73.09|12
1732304460000|2024-11-22 19:41:00|73.47|73.17|73.45|73.15|73.48|73.18|73.39|73.09|18
1732304470000|2024-11-22 19:41:10|73.46|73.16|73.38|73.08|73.46|73.16|73.33|73.03|19
1732304480000|2024-11-22 19:41:20|73.37|73.07|73.46|73.16|73.46|73.16|73.35|73.05|14
1732304490000|2024-11-22 19:41:30|73.47|73.17|73.55|73.25|73.55|73.25|73.47|73.17|15
1732304500000|2024-11-22 19:41:40|73.54|73.24|73.57|73.27|73.58|73.28|73.54|73.24|11
1732304510000|2024-11-22 19:41:50|73.56|73.26|73.54|73.24|73.56|73.26|73.52|73.22|7
1732304520000|2024-11-22 19:42:00|73.55|73.25|73.59|73.29|73.62|73.32|73.55|73.25|15
1732304530000|2024-11-22 19:42:10|73.61|73.31|73.58|73.28|73.61|73.31|73.57|73.27|11
1732304540000|2024-11-22 19:42:20|73.57|73.27|73.64|73.34|73.68|73.38|73.57|73.27|10
1732304550000|2024-11-22 19:42:30|73.65|73.35|73.77|73.47|73.77|73.47|73.64|73.34|14
1732304560000|2024-11-22 19:42:40|73.76|73.46|73.77|73.47|73.78|73.48|73.75|73.45|10
1732304570000|2024-11-22 19:42:50|73.78|73.48|73.86|73.56|73.88|73.58|73.78|73.48|14
1732304580000|2024-11-22 19:43:00|73.85|73.55|73.85|73.55|73.85|73.55|73.78|73.48|16
1732304590000|2024-11-22 19:43:10|73.83|73.53|73.76|73.46|73.86|73.56|73.76|73.46|12
1732304600000|2024-11-22 19:43:20|73.77|73.47|73.73|73.43|73.81|73.51|73.73|73.43|8
1732304610000|2024-11-22 19:43:30|73.74|73.44|73.77|73.47|73.77|73.47|73.73|73.43|12
1732304620000|2024-11-22 19:43:40|73.76|73.46|73.73|73.43|73.76|73.46|73.73|73.43|4
1732304630000|2024-11-22 19:43:50|73.72|73.42|73.75|73.45|73.75|73.45|73.72|73.42|4
1732304640000|2024-11-22 19:44:00|73.74|73.44|73.75|73.45|73.76|73.46|73.73|73.43|10
1732304650000|2024-11-22 19:44:10|73.77|73.47|73.74|73.44|73.77|73.47|73.74|73.44|4
1732304660000|2024-11-22 19:44:20|73.73|73.43|73.81|73.51|73.85|73.55|73.73|73.43|10
1732304670000|2024-11-22 19:44:30|73.82|73.52|73.96|73.66|73.96|73.66|73.82|73.52|8
1732304680000|2024-11-22 19:44:40|73.95|73.65|73.95|73.65|73.97|73.67|73.92|73.62|11
1732304690000|2024-11-22 19:44:50|73.96|73.66|73.96|73.66|73.97|73.67|73.96|73.66|5
1732304700000|2024-11-22 19:45:00|73.93|73.63|73.83|73.53|73.94|73.64|73.83|73.53|9
1732304710000|2024-11-22 19:45:10|73.84|73.54|73.84|73.54|73.84|73.54|73.81|73.51|7
1732304720000|2024-11-22 19:45:20|73.85|73.55|73.85|73.55|73.85|73.55|73.82|73.52|6
1732304730000|2024-11-22 19:45:30|73.92|73.62|73.84|73.54|73.93|73.63|73.82|73.52|13
1732304740000|2024-11-22 19:45:40|73.91|73.61|73.79|73.49|73.93|73.63|73.79|73.49|14
1732304750000|2024-11-22 19:45:50|73.81|73.51|73.82|73.52|73.85|73.55|73.81|73.51|11
1732304760000|2024-11-22 19:46:00|73.81|73.51|73.6|73.3|73.81|73.51|73.6|73.3|14
1732304770000|2024-11-22 19:46:10|73.61|73.31|73.62|73.32|73.63|73.33|73.6|73.3|7
1732304780000|2024-11-22 19:46:20|73.65|73.35|73.59|73.29|73.72|73.42|73.59|73.29|12
1732304790000|2024-11-22 19:46:30|73.58|73.28|73.5|73.2|73.58|73.28|73.5|73.2|7
1732304800000|2024-11-22 19:46:40|73.48|73.18|73.52|73.22|73.53|73.23|73.48|73.18|7
1732304810000|2024-11-22 19:46:50|73.5|73.2|73.49|73.19|73.52|73.22|73.49|73.19|5
1732304820000|2024-11-22 19:47:00|73.48|73.18|73.45|73.15|73.48|73.18|73.37|73.07|13
1732304830000|2024-11-22 19:47:10|73.5|73.2|73.43|73.13|73.51|73.21|73.43|73.13|10
1732304840000|2024-11-22 19:47:20|73.42|73.12|73.33|73.03|73.42|73.12|73.32|73.02|9
1732304850000|2024-11-22 19:47:30|73.34|73.04|73.33|73.03|73.34|73.04|73.31|73.01|10
1732304860000|2024-11-22 19:47:40|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|4
1732304870000|2024-11-22 19:47:50|73.38|73.08|73.02|72.72|73.38|73.08|73.01|72.71|19
1732304880000|2024-11-22 19:48:00|72.99|72.69|72.95|72.65|72.99|72.69|72.94|72.64|9
1732304890000|2024-11-22 19:48:10|72.96|72.66|73.04|72.74|73.04|72.74|72.95|72.65|7
1732304900000|2024-11-22 19:48:20|73.03|72.73|73.04|72.74|73.15|72.85|73.03|72.73|22
1732304910000|2024-11-22 19:48:30|73.03|72.73|73.02|72.72|73.11|72.81|73.02|72.72|17
1732304920000|2024-11-22 19:48:40|73.01|72.71|72.84|72.54|73.01|72.71|72.84|72.54|10
1732304930000|2024-11-22 19:48:50|72.83|72.53|72.81|72.51|72.83|72.53|72.8|72.5|12
1732304940000|2024-11-22 19:49:00|72.82|72.52|72.87|72.57|72.93|72.63|72.82|72.52|17
1732304950000|2024-11-22 19:49:10|72.86|72.56|72.81|72.51|72.92|72.62|72.81|72.51|14
1732304960000|2024-11-22 19:49:20|72.8|72.5|72.81|72.51|72.81|72.51|72.8|72.5|2
1732304970000|2024-11-22 19:49:30|72.8|72.5|72.81|72.51|72.81|72.51|72.79|72.49|6
1732304980000|2024-11-22 19:49:40|72.78|72.48|72.8|72.5|72.8|72.5|72.78|72.48|5
1732304990000|2024-11-22 19:49:50|72.79|72.49|72.65|72.35|72.79|72.49|72.65|72.35|15
1732305000000|2024-11-22 19:50:00|72.66|72.36|72.57|72.27|72.66|72.36|72.57|72.27|5
1732305010000|2024-11-22 19:50:10|72.56|72.26|72.61|72.31|72.62|72.32|72.55|72.25|16
1732305020000|2024-11-22 19:50:20|72.62|72.32|72.72|72.42|72.74|72.44|72.62|72.32|9
1732305030000|2024-11-22 19:50:30|72.71|72.41|72.61|72.31|72.71|72.41|72.6|72.3|4
1732305040000|2024-11-22 19:50:40|72.6|72.3|72.52|72.22|72.61|72.31|72.52|72.22|11
1732305050000|2024-11-22 19:50:50|72.46|72.16|72.58|72.28|72.58|72.28|72.45|72.15|12
1732305060000|2024-11-22 19:51:00|72.6|72.3|72.57|72.27|72.61|72.31|72.57|72.27|12
1732305070000|2024-11-22 19:51:10|72.58|72.28|72.6|72.3|72.6|72.3|72.58|72.28|5
1732305080000|2024-11-22 19:51:20|72.59|72.29|72.59|72.29|72.59|72.29|72.58|72.28|5
1732305090000|2024-11-22 19:51:30|72.6|72.3|72.6|72.3|72.6|72.3|72.6|72.3|1
1732305100000|2024-11-22 19:51:40|72.61|72.31|72.6|72.3|72.63|72.33|72.6|72.3|7
1732305110000|2024-11-22 19:51:50|72.61|72.31|72.61|72.31|72.62|72.32|72.61|72.31|3
1732305120000|2024-11-22 19:52:00|72.68|72.38|72.66|72.36|72.68|72.38|72.64|72.34|11
1732305130000|2024-11-22 19:52:10|72.68|72.38|72.71|72.41|72.72|72.42|72.68|72.38|5
1732305140000|2024-11-22 19:52:20|72.7|72.4|72.69|72.39|72.7|72.4|72.69|72.39|2
1732305150000|2024-11-22 19:52:30|72.68|72.38|72.85|72.55|72.85|72.55|72.68|72.38|15
1732305160000|2024-11-22 19:52:40|72.83|72.53|72.85|72.55|72.85|72.55|72.82|72.52|13
1732305170000|2024-11-22 19:52:50|72.83|72.53|72.92|72.62|72.92|72.62|72.83|72.53|11
1732305180000|2024-11-22 19:53:00|72.93|72.63|73.04|72.74|73.04|72.74|72.91|72.61|13
1732305190000|2024-11-22 19:53:10|73.05|72.75|72.99|72.69|73.05|72.75|72.97|72.67|7
1732305200000|2024-11-22 19:53:20|73|72.7|73.14|72.84|73.14|72.84|73|72.7|13
1732305210000|2024-11-22 19:53:30|73.15|72.85|73.15|72.85|73.15|72.85|73.12|72.82|10
1732305220000|2024-11-22 19:53:40|73.14|72.84|73.13|72.83|73.15|72.85|73.13|72.83|4
1732305230000|2024-11-22 19:53:50|73.14|72.84|73.13|72.83|73.14|72.84|73.03|72.73|11
1732305240000|2024-11-22 19:54:00|73.12|72.82|73.09|72.79|73.12|72.82|73.09|72.79|8
1732305250000|2024-11-22 19:54:10|73.1|72.8|73.08|72.78|73.13|72.83|73.08|72.78|10
1732305260000|2024-11-22 19:54:20|73.09|72.79|73.22|72.92|73.23|72.93|73.09|72.79|9
1732305270000|2024-11-22 19:54:30|73.21|72.91|73.26|72.96|73.26|72.96|73.21|72.91|6
1732305280000|2024-11-22 19:54:40|73.24|72.94|73.1|72.8|73.24|72.94|73.09|72.79|18
1732305290000|2024-11-22 19:54:50|73.11|72.81|73.09|72.79|73.11|72.81|73.09|72.79|3
1732305300000|2024-11-22 19:55:00|73.08|72.78|73.23|72.93|73.24|72.94|73.08|72.78|18
1732305310000|2024-11-22 19:55:10|73.24|72.94|73.23|72.93|73.3|73|73.22|72.92|14
1732305320000|2024-11-22 19:55:20|73.26|72.96|73.17|72.87|73.26|72.96|73.15|72.85|14
1732305330000|2024-11-22 19:55:30|73.16|72.86|73.13|72.83|73.16|72.86|73.13|72.83|7
1732305340000|2024-11-22 19:55:40|73.11|72.81|73.1|72.8|73.11|72.81|73.06|72.76|12
1732305350000|2024-11-22 19:55:50|73.11|72.81|73.12|72.82|73.12|72.82|73.11|72.81|4
1732305360000|2024-11-22 19:56:00|73.11|72.81|73.09|72.79|73.11|72.81|73.08|72.78|4
1732305370000|2024-11-22 19:56:10|73.11|72.81|73.08|72.78|73.11|72.81|73.07|72.77|9
1732305380000|2024-11-22 19:56:20|73.07|72.77|73.12|72.82|73.12|72.82|73.07|72.77|8
1732305390000|2024-11-22 19:56:30|73.11|72.81|73.11|72.81|73.14|72.84|73.1|72.8|7
1732305400000|2024-11-22 19:56:40|73.12|72.82|73.19|72.89|73.19|72.89|73.12|72.82|7
1732305410000|2024-11-22 19:56:50|73.26|72.96|73.22|72.92|73.27|72.97|73.22|72.92|7
1732305420000|2024-11-22 19:57:00|73.21|72.91|73.21|72.91|73.22|72.92|73.2|72.9|7
1732305430000|2024-11-22 19:57:10|73.2|72.9|73.19|72.89|73.2|72.9|73.18|72.88|4
1732305440000|2024-11-22 19:57:20|73.2|72.9|73.21|72.91|73.22|72.92|73.2|72.9|4
1732305450000|2024-11-22 19:57:30|73.2|72.9|73.15|72.85|73.2|72.9|73.15|72.85|6
1732305460000|2024-11-22 19:57:40|73.14|72.84|73.05|72.75|73.14|72.84|73.05|72.75|11
1732305470000|2024-11-22 19:57:50|73.04|72.74|73.03|72.73|73.04|72.74|73.03|72.73|2
1732305480000|2024-11-22 19:58:00|73.04|72.74|73.02|72.72|73.04|72.74|73.01|72.71|6
1732305490000|2024-11-22 19:58:10|73.03|72.73|73.03|72.73|73.05|72.75|73.03|72.73|6
1732305510000|2024-11-22 19:58:30|73.04|72.74|73.1|72.8|73.12|72.82|73.04|72.74|6
1732305520000|2024-11-22 19:58:40|73.09|72.79|73.12|72.82|73.15|72.85|73.08|72.78|7
1732305530000|2024-11-22 19:58:50|73.11|72.81|73.23|72.93|73.23|72.93|73.11|72.81|7
1732305540000|2024-11-22 19:59:00|73.22|72.92|73.21|72.91|73.25|72.95|73.15|72.85|15
1732305550000|2024-11-22 19:59:10|73.22|72.92|73.22|72.92|73.25|72.95|73.22|72.92|13
1732305560000|2024-11-22 19:59:20|73.23|72.93|73.23|72.93|73.24|72.94|73.22|72.92|4
1732305570000|2024-11-22 19:59:30|73.22|72.92|73.23|72.93|73.25|72.95|73.22|72.92|9
1732305580000|2024-11-22 19:59:40|73.24|72.94|73.33|73.03|73.33|73.03|73.24|72.94|6
1732305590000|2024-11-22 19:59:50|73.32|73.02|73.32|73.02|73.33|73.03|73.32|73.02|3
1732305600000|2024-11-22 20:00:00|73.31|73.01|73.34|73.04|73.35|73.05|73.31|73.01|8
1732305610000|2024-11-22 20:00:10|73.35|73.05|73.36|73.06|73.37|73.07|73.34|73.04|7
1732305620000|2024-11-22 20:00:20|73.35|73.05|73.12|72.82|73.35|73.05|73.09|72.79|18
1732305630000|2024-11-22 20:00:30|73.13|72.83|73.02|72.72|73.13|72.83|73.02|72.72|8
1732305640000|2024-11-22 20:00:40|73.03|72.73|73.2|72.9|73.2|72.9|73.03|72.73|16
1732305650000|2024-11-22 20:00:50|73.17|72.87|73.25|72.95|73.25|72.95|73.16|72.86|11
1732305660000|2024-11-22 20:01:00|73.26|72.96|73.37|73.07|73.37|73.07|73.24|72.94|9
1732305670000|2024-11-22 20:01:10|73.38|73.08|73.25|72.95|73.38|73.08|73.21|72.91|13
1732305680000|2024-11-22 20:01:20|73.24|72.94|73.2|72.9|73.24|72.94|73.2|72.9|6
1732305690000|2024-11-22 20:01:30|73.21|72.91|73.22|72.92|73.23|72.93|73.18|72.88|9
1732305700000|2024-11-22 20:01:40|73.23|72.93|73.23|72.93|73.24|72.94|73.22|72.92|5
1732305710000|2024-11-22 20:01:50|73.24|72.94|73.2|72.9|73.3|73|73.2|72.9|8
1732305720000|2024-11-22 20:02:00|73.21|72.91|73.22|72.92|73.25|72.95|73.21|72.91|6
1732305730000|2024-11-22 20:02:10|73.23|72.93|73.32|73.02|73.32|73.02|73.22|72.92|11
1732305740000|2024-11-22 20:02:20|73.33|73.03|73.34|73.04|73.38|73.08|73.32|73.02|10
1732305750000|2024-11-22 20:02:30|73.35|73.05|73.39|73.09|73.39|73.09|73.35|73.05|10
1732305760000|2024-11-22 20:02:40|73.38|73.08|73.35|73.05|73.42|73.12|73.35|73.05|13
1732305770000|2024-11-22 20:02:50|73.36|73.06|73.4|73.1|73.4|73.1|73.35|73.05|10
1732305780000|2024-11-22 20:03:00|73.39|73.09|73.35|73.05|73.4|73.1|73.33|73.03|12
1732305790000|2024-11-22 20:03:10|73.37|73.07|73.31|73.01|73.39|73.09|73.31|73.01|16
1732305800000|2024-11-22 20:03:20|73.32|73.02|73.23|72.93|73.33|73.03|73.23|72.93|6
1732305810000|2024-11-22 20:03:30|73.21|72.91|73.15|72.85|73.24|72.94|73.14|72.84|18
1732305820000|2024-11-22 20:03:40|73.14|72.84|73.21|72.91|73.24|72.94|73.14|72.84|11
1732305830000|2024-11-22 20:03:50|73.22|72.92|73.23|72.93|73.24|72.94|73.22|72.92|4
1732305840000|2024-11-22 20:04:00|73.24|72.94|73.37|73.07|73.37|73.07|73.24|72.94|15
1732305850000|2024-11-22 20:04:10|73.4|73.1|73.34|73.04|73.44|73.14|73.34|73.04|10
1732305860000|2024-11-22 20:04:20|73.35|73.05|73.42|73.12|73.42|73.12|73.35|73.05|11
1732305870000|2024-11-22 20:04:30|73.43|73.13|73.49|73.19|73.49|73.19|73.43|73.13|8
1732305880000|2024-11-22 20:04:40|73.53|73.23|73.47|73.17|73.56|73.26|73.47|73.17|10
1732305890000|2024-11-22 20:04:50|73.46|73.16|73.47|73.17|73.49|73.19|73.45|73.15|14
1732305900000|2024-11-22 20:05:00|73.48|73.18|73.48|73.18|73.53|73.23|73.46|73.16|12
1732305910000|2024-11-22 20:05:10|73.47|73.17|73.42|73.12|73.47|73.17|73.42|73.12|9
1732305920000|2024-11-22 20:05:20|73.43|73.13|73.48|73.18|73.52|73.22|73.43|73.13|10
1732305930000|2024-11-22 20:05:30|73.47|73.17|73.43|73.13|73.47|73.17|73.43|73.13|5
1732305940000|2024-11-22 20:05:40|73.41|73.11|73.44|73.14|73.44|73.14|73.4|73.1|6
1732305950000|2024-11-22 20:05:50|73.45|73.15|73.45|73.15|73.45|73.15|73.45|73.15|1
1732305960000|2024-11-22 20:06:00|73.46|73.16|73.45|73.15|73.46|73.16|73.45|73.15|2
1732305970000|2024-11-22 20:06:10|73.46|73.16|73.31|73.01|73.52|73.22|73.3|73|12
1732305980000|2024-11-22 20:06:20|73.32|73.02|73.32|73.02|73.32|73.02|73.31|73.01|7
1732305990000|2024-11-22 20:06:30|73.33|73.03|73.36|73.06|73.37|73.07|73.32|73.02|7
1732306000000|2024-11-22 20:06:40|73.37|73.07|73.34|73.04|73.38|73.08|73.34|73.04|7
1732306010000|2024-11-22 20:06:50|73.33|73.03|73.34|73.04|73.34|73.04|73.33|73.03|4
1732306020000|2024-11-22 20:07:00|73.35|73.05|73.34|73.04|73.35|73.05|73.34|73.04|2
1732306030000|2024-11-22 20:07:10|73.35|73.05|73.26|72.96|73.35|73.05|73.26|72.96|14
1732306040000|2024-11-22 20:07:20|73.25|72.95|73.22|72.92|73.25|72.95|73.22|72.92|7
1732306070000|2024-11-22 20:07:50|73.21|72.91|73.23|72.93|73.23|72.93|73.21|72.91|3
1732306090000|2024-11-22 20:08:10|73.24|72.94|73.22|72.92|73.26|72.96|73.21|72.91|10
1732306100000|2024-11-22 20:08:20|73.21|72.91|73.22|72.92|73.22|72.92|73.21|72.91|2
1732306110000|2024-11-22 20:08:30|73.23|72.93|73.22|72.92|73.23|72.93|73.22|72.92|4
1732306120000|2024-11-22 20:08:40|73.21|72.91|73.22|72.92|73.25|72.95|73.21|72.91|7
1732306130000|2024-11-22 20:08:50|73.21|72.91|73.2|72.9|73.21|72.91|73.19|72.89|6
1732306140000|2024-11-22 20:09:00|73.21|72.91|73.24|72.94|73.33|73.03|73.21|72.91|10
1732306150000|2024-11-22 20:09:10|73.25|72.95|73.26|72.96|73.26|72.96|73.24|72.94|14
1732306160000|2024-11-22 20:09:20|73.24|72.94|73.35|73.05|73.36|73.06|73.24|72.94|13
1732306170000|2024-11-22 20:09:30|73.34|73.04|73.31|73.01|73.34|73.04|73.31|73.01|4
1732306180000|2024-11-22 20:09:40|73.25|72.95|73.27|72.97|73.3|73|73.23|72.93|12
1732306190000|2024-11-22 20:09:50|73.26|72.96|73.22|72.92|73.26|72.96|73.22|72.92|12
1732306200000|2024-11-22 20:10:00|73.23|72.93|73.26|72.96|73.26|72.96|73.22|72.92|8
1732306210000|2024-11-22 20:10:10|73.28|72.98|73.32|73.02|73.33|73.03|73.27|72.97|11
1732306220000|2024-11-22 20:10:20|73.31|73.01|73.33|73.03|73.33|73.03|73.3|73|6
1732306230000|2024-11-22 20:10:30|73.32|73.02|73.34|73.04|73.34|73.04|73.32|73.02|3
1732306240000|2024-11-22 20:10:40|73.35|73.05|73.36|73.06|73.36|73.06|73.35|73.05|2
1732306250000|2024-11-22 20:10:50|73.34|73.04|73.36|73.06|73.41|73.11|73.34|73.04|9
1732306260000|2024-11-22 20:11:00|73.37|73.07|73.35|73.05|73.39|73.09|73.35|73.05|5
1732306270000|2024-11-22 20:11:10|73.36|73.06|73.39|73.09|73.39|73.09|73.36|73.06|4
1732306280000|2024-11-22 20:11:20|73.38|73.08|73.39|73.09|73.4|73.1|73.36|73.06|10
1732306290000|2024-11-22 20:11:30|73.4|73.1|73.41|73.11|73.42|73.12|73.4|73.1|3
1732306300000|2024-11-22 20:11:40|73.4|73.1|73.39|73.09|73.4|73.1|73.39|73.09|2
1732306310000|2024-11-22 20:11:50|73.38|73.08|73.33|73.03|73.38|73.08|73.33|73.03|4
1732306320000|2024-11-22 20:12:00|73.31|73.01|73.33|73.03|73.35|73.05|73.31|73.01|5
1732306330000|2024-11-22 20:12:10|73.34|73.04|73.33|73.03|73.34|73.04|73.33|73.03|2
1732306350000|2024-11-22 20:12:30|73.34|73.04|73.36|73.06|73.36|73.06|73.34|73.04|3
1732306360000|2024-11-22 20:12:40|73.37|73.07|73.37|73.07|73.4|73.1|73.34|73.04|9
1732306370000|2024-11-22 20:12:50|73.38|73.08|73.35|73.05|73.38|73.08|73.35|73.05|8
1732306380000|2024-11-22 20:13:00|73.36|73.06|73.42|73.12|73.42|73.12|73.36|73.06|3
1732306400000|2024-11-22 20:13:20|73.51|73.21|73.52|73.22|73.52|73.22|73.5|73.2|5
1732306410000|2024-11-22 20:13:30|73.53|73.23|73.55|73.25|73.55|73.25|73.53|73.23|6
1732306420000|2024-11-22 20:13:40|73.56|73.26|73.61|73.31|73.61|73.31|73.56|73.26|4
1732306430000|2024-11-22 20:13:50|73.62|73.32|73.71|73.41|73.73|73.43|73.62|73.32|10
1732306440000|2024-11-22 20:14:00|73.72|73.42|73.79|73.49|73.79|73.49|73.72|73.42|11
1732306450000|2024-11-22 20:14:10|73.72|73.42|73.71|73.41|73.72|73.42|73.71|73.41|4
1732306460000|2024-11-22 20:14:20|73.7|73.4|73.62|73.32|73.7|73.4|73.59|73.29|6
1732306470000|2024-11-22 20:14:30|73.63|73.33|73.7|73.4|73.71|73.41|73.63|73.33|15
1732306480000|2024-11-22 20:14:40|73.69|73.39|73.7|73.4|73.7|73.4|73.69|73.39|2
1732306500000|2024-11-22 20:15:00|73.71|73.41|73.74|73.44|73.77|73.47|73.71|73.41|7
1732306510000|2024-11-22 20:15:10|73.73|73.43|73.73|73.43|73.73|73.43|73.72|73.42|3
1732306520000|2024-11-22 20:15:20|73.72|73.42|73.7|73.4|73.72|73.42|73.69|73.39|3
1732306530000|2024-11-22 20:15:30|73.71|73.41|73.8|73.5|73.8|73.5|73.71|73.41|14
1732306550000|2024-11-22 20:15:50|73.79|73.49|73.8|73.5|73.8|73.5|73.78|73.48|4
1732306560000|2024-11-22 20:16:00|73.79|73.49|73.73|73.43|73.79|73.49|73.72|73.42|11
1732306570000|2024-11-22 20:16:10|73.78|73.48|73.8|73.5|73.8|73.5|73.78|73.48|3
1732306580000|2024-11-22 20:16:20|73.79|73.49|73.79|73.49|73.79|73.49|73.75|73.45|5
1732306600000|2024-11-22 20:16:40|73.8|73.5|73.9|73.6|73.9|73.6|73.8|73.5|9
1732306610000|2024-11-22 20:16:50|73.91|73.61|73.93|73.63|73.94|73.64|73.91|73.61|6
1732306620000|2024-11-22 20:17:00|73.91|73.61|73.87|73.57|73.93|73.63|73.87|73.57|7
1732306630000|2024-11-22 20:17:10|73.86|73.56|73.86|73.56|73.89|73.59|73.86|73.56|15
1732306640000|2024-11-22 20:17:20|73.85|73.55|73.87|73.57|73.87|73.57|73.85|73.55|5
1732306650000|2024-11-22 20:17:30|73.88|73.58|73.85|73.55|73.88|73.58|73.85|73.55|6
1732306660000|2024-11-22 20:17:40|73.84|73.54|73.84|73.54|73.85|73.55|73.83|73.53|5
1732306670000|2024-11-22 20:17:50|73.83|73.53|73.88|73.58|73.88|73.58|73.83|73.53|3
1732306680000|2024-11-22 20:18:00|73.89|73.59|73.88|73.58|73.89|73.59|73.83|73.53|13
1732306690000|2024-11-22 20:18:10|73.89|73.59|73.86|73.56|73.89|73.59|73.85|73.55|6
1732306700000|2024-11-22 20:18:20|73.87|73.57|73.86|73.56|73.87|73.57|73.86|73.56|2
1732306710000|2024-11-22 20:18:30|73.85|73.55|73.85|73.55|73.85|73.55|73.85|73.55|1
1732306730000|2024-11-22 20:18:50|73.83|73.53|73.74|73.44|73.84|73.54|73.74|73.44|10
1732306740000|2024-11-22 20:19:00|73.75|73.45|73.71|73.41|73.76|73.46|73.71|73.41|9
1732306750000|2024-11-22 20:19:10|73.7|73.4|73.73|73.43|73.74|73.44|73.67|73.37|12
1732306760000|2024-11-22 20:19:20|73.72|73.42|73.75|73.45|73.75|73.45|73.71|73.41|6
1732306770000|2024-11-22 20:19:30|73.83|73.53|73.85|73.55|73.86|73.56|73.82|73.52|9
1732306780000|2024-11-22 20:19:40|73.84|73.54|73.85|73.55|73.85|73.55|73.83|73.53|4
1732306790000|2024-11-22 20:19:50|73.84|73.54|73.83|73.53|73.84|73.54|73.81|73.51|8
1732306800000|2024-11-22 20:20:00|73.81|73.51|73.76|73.46|73.81|73.51|73.73|73.43|7
1732306810000|2024-11-22 20:20:10|73.77|73.47|73.84|73.54|73.84|73.54|73.77|73.47|5
1732306820000|2024-11-22 20:20:20|73.83|73.53|73.9|73.6|73.91|73.61|73.83|73.53|6
1732306830000|2024-11-22 20:20:30|73.91|73.61|73.82|73.52|73.92|73.62|73.82|73.52|14
1732306840000|2024-11-22 20:20:40|73.81|73.51|73.74|73.44|73.83|73.53|73.73|73.43|7
1732306850000|2024-11-22 20:20:50|73.75|73.45|73.74|73.44|73.75|73.45|73.73|73.43|3
1732306860000|2024-11-22 20:21:00|73.75|73.45|73.84|73.54|73.84|73.54|73.74|73.44|10
1732306870000|2024-11-22 20:21:10|73.83|73.53|73.87|73.57|73.87|73.57|73.83|73.53|5
1732306880000|2024-11-22 20:21:20|73.88|73.58|73.93|73.63|73.95|73.65|73.87|73.57|12
1732306890000|2024-11-22 20:21:30|73.91|73.61|73.92|73.62|73.92|73.62|73.88|73.58|13
1732306900000|2024-11-22 20:21:40|73.91|73.61|73.94|73.64|73.94|73.64|73.91|73.61|5
1732306910000|2024-11-22 20:21:50|73.95|73.65|73.94|73.64|73.95|73.65|73.93|73.63|3
1732306920000|2024-11-22 20:22:00|73.95|73.65|73.94|73.64|73.95|73.65|73.94|73.64|2
1732306940000|2024-11-22 20:22:20|73.93|73.63|73.94|73.64|73.94|73.64|73.92|73.62|4
1732306950000|2024-11-22 20:22:30|73.93|73.63|73.94|73.64|73.94|73.64|73.93|73.63|4
1732306960000|2024-11-22 20:22:40|73.93|73.63|73.93|73.63|73.95|73.65|73.92|73.62|8
1732306970000|2024-11-22 20:22:50|73.92|73.62|73.92|73.62|73.92|73.62|73.92|73.62|1
1732306980000|2024-11-22 20:23:00|73.91|73.61|73.87|73.57|73.92|73.62|73.86|73.56|7
1732306990000|2024-11-22 20:23:10|73.85|73.55|73.86|73.56|73.86|73.56|73.85|73.55|2
1732307000000|2024-11-22 20:23:20|73.87|73.57|73.88|73.58|73.9|73.6|73.87|73.57|5
1732307010000|2024-11-22 20:23:30|73.86|73.56|73.85|73.55|73.86|73.56|73.85|73.55|2
1732307020000|2024-11-22 20:23:40|73.86|73.56|73.76|73.46|73.86|73.56|73.76|73.46|11
1732307030000|2024-11-22 20:23:50|73.75|73.45|73.73|73.43|73.75|73.45|73.73|73.43|5
1732307040000|2024-11-22 20:24:00|73.74|73.44|73.62|73.32|73.74|73.44|73.61|73.31|9
1732307050000|2024-11-22 20:24:10|73.63|73.33|73.78|73.48|73.79|73.49|73.63|73.33|11
1732307060000|2024-11-22 20:24:20|73.75|73.45|73.72|73.42|73.75|73.45|73.72|73.42|4
1732307070000|2024-11-22 20:24:30|73.71|73.41|73.72|73.42|73.72|73.42|73.7|73.4|4
1732307080000|2024-11-22 20:24:40|73.71|73.41|73.72|73.42|73.72|73.42|73.71|73.41|2
1732307090000|2024-11-22 20:24:50|73.73|73.43|73.74|73.44|73.74|73.44|73.73|73.43|2
1732307100000|2024-11-22 20:25:00|73.75|73.45|73.72|73.42|73.75|73.45|73.72|73.42|7
1732307110000|2024-11-22 20:25:10|73.73|73.43|73.8|73.5|73.83|73.53|73.73|73.43|15
1732307120000|2024-11-22 20:25:20|73.81|73.51|73.84|73.54|73.84|73.54|73.81|73.51|3
1732307130000|2024-11-22 20:25:30|73.86|73.56|73.83|73.53|73.86|73.56|73.82|73.52|8
1732307140000|2024-11-22 20:25:40|73.84|73.54|73.83|73.53|73.84|73.54|73.82|73.52|3
1732307150000|2024-11-22 20:25:50|73.82|73.52|73.76|73.46|73.82|73.52|73.74|73.44|4
1732307160000|2024-11-22 20:26:00|73.77|73.47|73.74|73.44|73.77|73.47|73.7|73.4|10
1732307170000|2024-11-22 20:26:10|73.75|73.45|73.77|73.47|73.82|73.52|73.75|73.45|11
1732307180000|2024-11-22 20:26:20|73.8|73.5|73.81|73.51|73.81|73.51|73.77|73.47|8
1732307190000|2024-11-22 20:26:30|73.82|73.52|73.85|73.55|73.86|73.56|73.82|73.52|7
1732307200000|2024-11-22 20:26:40|73.84|73.54|73.84|73.54|73.84|73.54|73.83|73.53|3
1732307210000|2024-11-22 20:26:50|73.85|73.55|73.82|73.52|73.85|73.55|73.82|73.52|5
1732307220000|2024-11-22 20:27:00|73.81|73.51|73.62|73.32|73.81|73.51|73.62|73.32|12
1732307230000|2024-11-22 20:27:10|73.61|73.31|73.61|73.31|73.61|73.31|73.6|73.3|3
1732307240000|2024-11-22 20:27:20|73.64|73.34|73.63|73.33|73.64|73.34|73.62|73.32|6
1732307260000|2024-11-22 20:27:40|73.62|73.32|73.64|73.34|73.65|73.35|73.62|73.32|5
1732307270000|2024-11-22 20:27:50|73.63|73.33|73.61|73.31|73.63|73.33|73.6|73.3|7
1732307280000|2024-11-22 20:28:00|73.59|73.29|73.52|73.22|73.61|73.31|73.5|73.2|11
1732307290000|2024-11-22 20:28:10|73.51|73.21|73.54|73.24|73.54|73.24|73.51|73.21|3
1732307300000|2024-11-22 20:28:20|73.55|73.25|73.5|73.2|73.61|73.31|73.5|73.2|12
1732307310000|2024-11-22 20:28:30|73.51|73.21|73.51|73.21|73.52|73.22|73.5|73.2|5
1732307320000|2024-11-22 20:28:40|73.52|73.22|73.53|73.23|73.55|73.25|73.52|73.22|6
1732307340000|2024-11-22 20:29:00|73.54|73.24|73.53|73.23|73.54|73.24|73.53|73.23|4
1732307350000|2024-11-22 20:29:10|73.52|73.22|73.44|73.14|73.52|73.22|73.41|73.11|13
1732307360000|2024-11-22 20:29:20|73.45|73.15|73.63|73.33|73.63|73.33|73.45|73.15|13
1732307370000|2024-11-22 20:29:30|73.64|73.34|73.73|73.43|73.73|73.43|73.64|73.34|9
1732307380000|2024-11-22 20:29:40|73.72|73.42|73.64|73.34|73.72|73.42|73.64|73.34|13
1732307390000|2024-11-22 20:29:50|73.63|73.33|73.63|73.33|73.63|73.33|73.63|73.33|1
1732307400000|2024-11-22 20:30:00|73.61|73.31|73.61|73.31|73.61|73.31|73.6|73.3|3
1732307410000|2024-11-22 20:30:10|73.62|73.32|73.65|73.35|73.67|73.37|73.62|73.32|9
1732307420000|2024-11-22 20:30:20|73.64|73.34|73.62|73.32|73.66|73.36|73.62|73.32|8
1732307430000|2024-11-22 20:30:30|73.61|73.31|73.63|73.33|73.65|73.35|73.61|73.31|8
1732307440000|2024-11-22 20:30:40|73.64|73.34|73.66|73.36|73.66|73.36|73.64|73.34|5
1732307450000|2024-11-22 20:30:50|73.64|73.34|73.63|73.33|73.65|73.35|73.62|73.32|5
1732307460000|2024-11-22 20:31:00|73.62|73.32|73.54|73.24|73.62|73.32|73.53|73.23|10
1732307470000|2024-11-22 20:31:10|73.53|73.23|73.55|73.25|73.55|73.25|73.52|73.22|8
1732307480000|2024-11-22 20:31:20|73.56|73.26|73.67|73.37|73.7|73.4|73.56|73.26|15
1732307490000|2024-11-22 20:31:30|73.66|73.36|73.63|73.33|73.66|73.36|73.63|73.33|8
1732307510000|2024-11-22 20:31:50|73.62|73.32|73.63|73.33|73.63|73.33|73.6|73.3|7
1732307520000|2024-11-22 20:32:00|73.64|73.34|73.71|73.41|73.72|73.42|73.64|73.34|7
1732307530000|2024-11-22 20:32:10|73.7|73.4|73.66|73.36|73.7|73.4|73.64|73.34|18
1732307540000|2024-11-22 20:32:20|73.67|73.37|73.64|73.34|73.69|73.39|73.64|73.34|13
1732307550000|2024-11-22 20:32:30|73.65|73.35|73.59|73.29|73.65|73.35|73.56|73.26|14
1732307560000|2024-11-22 20:32:40|73.6|73.3|73.62|73.32|73.63|73.33|73.6|73.3|10
1732307570000|2024-11-22 20:32:50|73.61|73.31|73.62|73.32|73.62|73.32|73.54|73.24|9
1732307580000|2024-11-22 20:33:00|73.63|73.33|73.53|73.23|73.63|73.33|73.53|73.23|13
1732307590000|2024-11-22 20:33:10|73.52|73.22|73.5|73.2|73.53|73.23|73.5|73.2|9
1732307600000|2024-11-22 20:33:20|73.49|73.19|73.48|73.18|73.5|73.2|73.48|73.18|4
1732307610000|2024-11-22 20:33:30|73.49|73.19|73.55|73.25|73.6|73.3|73.49|73.19|14
1732307620000|2024-11-22 20:33:40|73.56|73.26|73.63|73.33|73.63|73.33|73.56|73.26|8
1732307630000|2024-11-22 20:33:50|73.62|73.32|73.61|73.31|73.63|73.33|73.6|73.3|10
1732307640000|2024-11-22 20:34:00|73.59|73.29|73.61|73.31|73.62|73.32|73.57|73.27|12
1732307650000|2024-11-22 20:34:10|73.62|73.32|73.69|73.39|73.69|73.39|73.61|73.31|8
1732307660000|2024-11-22 20:34:20|73.72|73.42|73.73|73.43|73.74|73.44|73.71|73.41|13
1732307670000|2024-11-22 20:34:30|73.74|73.44|73.74|73.44|73.75|73.45|73.74|73.44|9
1732307680000|2024-11-22 20:34:40|73.75|73.45|73.82|73.52|73.82|73.52|73.75|73.45|9
1732307690000|2024-11-22 20:34:50|73.81|73.51|73.94|73.64|73.94|73.64|73.81|73.51|7
1732307700000|2024-11-22 20:35:00|73.99|73.69|74.02|73.72|74.03|73.73|73.99|73.69|8
1732307710000|2024-11-22 20:35:10|74.03|73.73|74.12|73.82|74.14|73.84|74.02|73.72|10
1732307720000|2024-11-22 20:35:20|74.11|73.81|74.05|73.75|74.11|73.81|74.05|73.75|3
1732307730000|2024-11-22 20:35:30|74.04|73.74|74.04|73.74|74.05|73.75|74.03|73.73|7
1732307740000|2024-11-22 20:35:40|74.03|73.73|74.08|73.78|74.08|73.78|74.03|73.73|5
1732307750000|2024-11-22 20:35:50|74.09|73.79|74.09|73.79|74.09|73.79|74.05|73.75|15
1732307760000|2024-11-22 20:36:00|74.11|73.81|74.11|73.81|74.11|73.81|74.1|73.8|3
1732307770000|2024-11-22 20:36:10|74.1|73.8|74.12|73.82|74.12|73.82|74.1|73.8|3
1732307780000|2024-11-22 20:36:20|74.1|73.8|74.12|73.82|74.12|73.82|74.1|73.8|3
1732307790000|2024-11-22 20:36:30|74.11|73.81|74.14|73.84|74.15|73.85|74.11|73.81|5
1732307800000|2024-11-22 20:36:40|74.15|73.85|74.25|73.95|74.28|73.98|74.15|73.85|11
1732307810000|2024-11-22 20:36:50|74.26|73.96|74.23|73.93|74.26|73.96|74.23|73.93|4
1732307820000|2024-11-22 20:37:00|74.24|73.94|74.23|73.93|74.25|73.95|74.23|73.93|3
1732307830000|2024-11-22 20:37:10|74.22|73.92|74.12|73.82|74.22|73.92|74.12|73.82|6
1732307840000|2024-11-22 20:37:20|74.13|73.83|74.18|73.88|74.23|73.93|74.13|73.83|10
1732307850000|2024-11-22 20:37:30|74.19|73.89|74.22|73.92|74.22|73.92|74.18|73.88|8
1732307860000|2024-11-22 20:37:40|74.26|73.96|74.3|74|74.3|74|74.25|73.95|5
1732307870000|2024-11-22 20:37:50|74.31|74.01|74.33|74.03|74.34|74.04|74.31|74.01|4
1732307880000|2024-11-22 20:38:00|74.35|74.05|74.45|74.15|74.46|74.16|74.35|74.05|12
1732307890000|2024-11-22 20:38:10|74.46|74.16|74.44|74.14|74.47|74.17|74.44|74.14|6
1732307900000|2024-11-22 20:38:20|74.45|74.15|74.46|74.16|74.46|74.16|74.44|74.14|4
1732307910000|2024-11-22 20:38:30|74.47|74.17|74.47|74.17|74.47|74.17|74.46|74.16|3
1732307920000|2024-11-22 20:38:40|74.46|74.16|74.46|74.16|74.46|74.16|74.46|74.16|1
1732307940000|2024-11-22 20:39:00|74.47|74.17|74.53|74.23|74.53|74.23|74.44|74.14|10
1732307950000|2024-11-22 20:39:10|74.54|74.24|74.55|74.25|74.56|74.26|74.53|74.23|7
1732307960000|2024-11-22 20:39:20|74.54|74.24|74.33|74.03|74.54|74.24|74.33|74.03|13
1732307970000|2024-11-22 20:39:30|74.34|74.04|74.4|74.1|74.4|74.1|74.33|74.03|6
1732307980000|2024-11-22 20:39:40|74.41|74.11|74.4|74.1|74.44|74.14|74.38|74.08|9
1732307990000|2024-11-22 20:39:50|74.41|74.11|74.41|74.11|74.41|74.11|74.37|74.07|7
1732308000000|2024-11-22 20:40:00|74.43|74.13|74.44|74.14|74.45|74.15|74.42|74.12|9
1732308010000|2024-11-22 20:40:10|74.43|74.13|74.44|74.14|74.44|74.14|74.42|74.12|6
1732308020000|2024-11-22 20:40:20|74.43|74.13|74.35|74.05|74.44|74.14|74.35|74.05|10
1732308030000|2024-11-22 20:40:30|74.43|74.13|74.41|74.11|74.43|74.13|74.35|74.05|16
1732308040000|2024-11-22 20:40:40|74.42|74.12|74.43|74.13|74.43|74.13|74.42|74.12|2
1732308050000|2024-11-22 20:40:50|74.46|74.16|74.45|74.15|74.46|74.16|74.44|74.14|4
1732308060000|2024-11-22 20:41:00|74.43|74.13|74.47|74.17|74.51|74.21|74.43|74.13|12
1732308070000|2024-11-22 20:41:10|74.45|74.15|74.46|74.16|74.46|74.16|74.42|74.12|8
1732308080000|2024-11-22 20:41:20|74.47|74.17|74.34|74.04|74.47|74.17|74.33|74.03|10
1732308090000|2024-11-22 20:41:30|74.33|74.03|74.42|74.12|74.44|74.14|74.33|74.03|6
1732308100000|2024-11-22 20:41:40|74.43|74.13|74.41|74.11|74.43|74.13|74.41|74.11|5
1732308110000|2024-11-22 20:41:50|74.42|74.12|74.4|74.1|74.42|74.12|74.34|74.04|10
1732308120000|2024-11-22 20:42:00|74.39|74.09|74.42|74.12|74.43|74.13|74.38|74.08|9
1732308130000|2024-11-22 20:42:10|74.43|74.13|74.44|74.14|74.49|74.19|74.43|74.13|12
1732308140000|2024-11-22 20:42:20|74.45|74.15|74.46|74.16|74.47|74.17|74.45|74.15|5
1732308150000|2024-11-22 20:42:30|74.44|74.14|74.43|74.13|74.45|74.15|74.42|74.12|5
1732308160000|2024-11-22 20:42:40|74.42|74.12|74.41|74.11|74.42|74.12|74.4|74.1|11
1732308170000|2024-11-22 20:42:50|74.45|74.15|74.47|74.17|74.48|74.18|74.45|74.15|6
1732308180000|2024-11-22 20:43:00|74.48|74.18|74.54|74.24|74.55|74.25|74.48|74.18|7
1732308190000|2024-11-22 20:43:10|74.53|74.23|74.66|74.36|74.67|74.37|74.46|74.16|13
1732308200000|2024-11-22 20:43:20|74.62|74.32|74.63|74.33|74.63|74.33|74.62|74.32|2
1732308210000|2024-11-22 20:43:30|74.64|74.34|74.74|74.44|74.74|74.44|74.64|74.34|8
1732308220000|2024-11-22 20:43:40|74.73|74.43|74.72|74.42|74.73|74.43|74.72|74.42|4
1732308230000|2024-11-22 20:43:50|74.74|74.44|74.73|74.43|74.74|74.44|74.73|74.43|2
1732308240000|2024-11-22 20:44:00|74.72|74.42|74.73|74.43|74.73|74.43|74.72|74.42|4
1732308250000|2024-11-22 20:44:10|74.74|74.44|74.76|74.46|74.77|74.47|74.73|74.43|10
1732308260000|2024-11-22 20:44:20|74.74|74.44|74.76|74.46|74.78|74.48|74.74|74.44|8
1732308270000|2024-11-22 20:44:30|74.77|74.47|74.96|74.66|74.97|74.67|74.76|74.46|21
1732308280000|2024-11-22 20:44:40|74.95|74.65|74.96|74.66|74.96|74.66|74.94|74.64|4
1732308290000|2024-11-22 20:44:50|74.94|74.64|74.94|74.64|74.95|74.65|74.94|74.64|3
1732308300000|2024-11-22 20:45:00|74.82|74.52|74.77|74.47|74.82|74.52|74.76|74.46|9
1732308310000|2024-11-22 20:45:10|74.76|74.46|74.79|74.49|74.79|74.49|74.75|74.45|8
1732308320000|2024-11-22 20:45:20|74.77|74.47|74.71|74.41|74.77|74.47|74.71|74.41|6
1732308330000|2024-11-22 20:45:30|74.72|74.42|74.71|74.41|74.73|74.43|74.71|74.41|4
1732308340000|2024-11-22 20:45:40|74.72|74.42|74.71|74.41|74.72|74.42|74.7|74.4|4
1732308350000|2024-11-22 20:45:50|74.7|74.4|74.71|74.41|74.71|74.41|74.7|74.4|2
1732308360000|2024-11-22 20:46:00|74.73|74.43|74.53|74.23|74.73|74.43|74.52|74.22|16
1732308370000|2024-11-22 20:46:10|74.52|74.22|74.54|74.24|74.54|74.24|74.51|74.21|3
1732308380000|2024-11-22 20:46:20|74.56|74.26|74.51|74.21|74.56|74.26|74.51|74.21|5
1732308390000|2024-11-22 20:46:30|74.5|74.2|74.45|74.15|74.5|74.2|74.45|74.15|4
1732308400000|2024-11-22 20:46:40|74.43|74.13|74.41|74.11|74.43|74.13|74.4|74.1|5
1732308410000|2024-11-22 20:46:50|74.42|74.12|74.45|74.15|74.45|74.15|74.42|74.12|2
1732308420000|2024-11-22 20:47:00|74.47|74.17|74.51|74.21|74.51|74.21|74.47|74.17|6
1732308430000|2024-11-22 20:47:10|74.52|74.22|74.52|74.22|74.53|74.23|74.52|74.22|3
1732308440000|2024-11-22 20:47:20|74.51|74.21|74.45|74.15|74.51|74.21|74.44|74.14|4
1732308450000|2024-11-22 20:47:30|74.43|74.13|74.52|74.22|74.53|74.23|74.43|74.13|5
1732308460000|2024-11-22 20:47:40|74.5|74.2|74.39|74.09|74.5|74.2|74.39|74.09|8
1732308470000|2024-11-22 20:47:50|74.38|74.08|74.34|74.04|74.38|74.08|74.32|74.02|6
1732308480000|2024-11-22 20:48:00|74.36|74.06|74.31|74.01|74.36|74.06|74.3|74|5
1732308490000|2024-11-22 20:48:10|74.33|74.03|74.29|73.99|74.33|74.03|74.29|73.99|5
1732308500000|2024-11-22 20:48:20|74.3|74|74.33|74.03|74.33|74.03|74.29|73.99|5
1732308510000|2024-11-22 20:48:30|74.34|74.04|74.34|74.04|74.34|74.04|74.32|74.02|5
1732308520000|2024-11-22 20:48:40|74.38|74.08|74.43|74.13|74.43|74.13|74.37|74.07|7
1732308530000|2024-11-22 20:48:50|74.45|74.15|74.42|74.12|74.46|74.16|74.42|74.12|5
1732308540000|2024-11-22 20:49:00|74.41|74.11|74.39|74.09|74.41|74.11|74.39|74.09|2
1732308550000|2024-11-22 20:49:10|74.37|74.07|74.36|74.06|74.37|74.07|74.35|74.05|3
1732308560000|2024-11-22 20:49:20|74.35|74.05|74.31|74.01|74.35|74.05|74.31|74.01|3
1732308570000|2024-11-22 20:49:30|74.3|74|74.32|74.02|74.32|74.02|74.28|73.98|6
1732308580000|2024-11-22 20:49:40|74.35|74.05|74.33|74.03|74.35|74.05|74.33|74.03|3
1732308590000|2024-11-22 20:49:50|74.34|74.04|74.33|74.03|74.34|74.04|74.33|74.03|2
1732308600000|2024-11-22 20:50:00|74.32|74.02|74.21|73.91|74.33|74.03|74.21|73.91|6
1732308610000|2024-11-22 20:50:10|74.27|73.97|74.48|74.18|74.48|74.18|74.27|73.97|6
1732308620000|2024-11-22 20:50:20|74.46|74.16|74.39|74.09|74.46|74.16|74.36|74.06|9
1732308630000|2024-11-22 20:50:30|74.37|74.07|74.33|74.03|74.39|74.09|74.33|74.03|4
1732308640000|2024-11-22 20:50:40|74.32|74.02|74.31|74.01|74.32|74.02|74.3|74|4
1732308650000|2024-11-22 20:50:50|74.33|74.03|74.3|74|74.34|74.04|74.3|74|5
1732308660000|2024-11-22 20:51:00|74.31|74.01|74.19|73.89|74.31|74.01|74.19|73.89|12
1732308670000|2024-11-22 20:51:10|74.18|73.88|74.2|73.9|74.2|73.9|74.17|73.87|3
1732308680000|2024-11-22 20:51:20|74.21|73.91|74.22|73.92|74.22|73.92|74.2|73.9|5
1732308690000|2024-11-22 20:51:30|74.21|73.91|74.16|73.86|74.21|73.91|74.16|73.86|6
1732308700000|2024-11-22 20:51:40|74.24|73.94|74.27|73.97|74.27|73.97|74.21|73.91|7
1732308710000|2024-11-22 20:51:50|74.28|73.98|74.28|73.98|74.28|73.98|74.28|73.98|1
1732308720000|2024-11-22 20:52:00|74.29|73.99|74.3|74|74.3|74|74.29|73.99|2
1732308730000|2024-11-22 20:52:10|74.31|74.01|74.28|73.98|74.31|74.01|74.27|73.97|4
1732308740000|2024-11-22 20:52:20|74.32|74.02|74.36|74.06|74.37|74.07|74.32|74.02|3
1732308750000|2024-11-22 20:52:30|74.35|74.05|74.32|74.02|74.35|74.05|74.27|73.97|8
1732308760000|2024-11-22 20:52:40|74.31|74.01|74.35|74.05|74.35|74.05|74.31|74.01|3
1732308770000|2024-11-22 20:52:50|74.37|74.07|74.34|74.04|74.37|74.07|74.34|74.04|4
1732308780000|2024-11-22 20:53:00|74.33|74.03|74.3|74|74.33|74.03|74.29|73.99|8
1732308790000|2024-11-22 20:53:10|74.31|74.01|74.25|73.95|74.31|74.01|74.24|73.94|4
1732308800000|2024-11-22 20:53:20|74.24|73.94|74.24|73.94|74.24|73.94|74.24|73.94|1
1732308810000|2024-11-22 20:53:30|74.25|73.95|74.24|73.94|74.25|73.95|74.24|73.94|2
1732308820000|2024-11-22 20:53:40|74.26|73.96|74.29|73.99|74.29|73.99|74.26|73.96|3
1732308830000|2024-11-22 20:53:50|74.28|73.98|74.3|74|74.31|74.01|74.28|73.98|4
1732308840000|2024-11-22 20:54:00|74.29|73.99|74.26|73.96|74.32|74.02|74.25|73.95|8
1732308850000|2024-11-22 20:54:10|74.44|74.14|74.42|74.12|74.45|74.15|74.42|74.12|6
1732308860000|2024-11-22 20:54:20|74.4|74.1|74.36|74.06|74.4|74.1|74.36|74.06|5
1732308870000|2024-11-22 20:54:30|74.35|74.05|74.35|74.05|74.36|74.06|74.33|74.03|4
1732308880000|2024-11-22 20:54:40|74.34|74.04|74.35|74.05|74.36|74.06|74.34|74.04|4
1732308890000|2024-11-22 20:54:50|74.36|74.06|74.26|73.96|74.36|74.06|74.23|73.93|9
1732308900000|2024-11-22 20:55:00|74.25|73.95|74.31|74.01|74.31|74.01|74.25|73.95|4
1732308910000|2024-11-22 20:55:10|74.3|74|74.3|74|74.32|74.02|74.29|73.99|6
1732308920000|2024-11-22 20:55:20|74.28|73.98|74.3|74|74.3|74|74.25|73.95|7
1732308930000|2024-11-22 20:55:30|74.33|74.03|74.27|73.97|74.33|74.03|74.27|73.97|5
1732308940000|2024-11-22 20:55:40|74.26|73.96|74.29|73.99|74.29|73.99|74.26|73.96|2
1732308950000|2024-11-22 20:55:50|74.3|74|74.29|73.99|74.35|74.05|74.29|73.99|8
1732308960000|2024-11-22 20:56:00|74.33|74.03|74.29|73.99|74.33|74.03|74.29|73.99|6
1732308970000|2024-11-22 20:56:10|74.3|74|74.32|74.02|74.32|74.02|74.29|73.99|5
1732308980000|2024-11-22 20:56:20|74.31|74.01|74.31|74.01|74.34|74.04|74.31|74.01|4
1732308990000|2024-11-22 20:56:30|74.33|74.03|74.32|74.02|74.33|74.03|74.32|74.02|2
1732309000000|2024-11-22 20:56:40|74.31|74.01|74.33|74.03|74.33|74.03|74.31|74.01|2
1732309010000|2024-11-22 20:56:50|74.35|74.05|74.35|74.05|74.36|74.06|74.35|74.05|3
1732309020000|2024-11-22 20:57:00|74.36|74.06|74.4|74.1|74.4|74.1|74.36|74.06|3
1732309030000|2024-11-22 20:57:10|74.38|74.08|74.35|74.05|74.38|74.08|74.35|74.05|3
1732309040000|2024-11-22 20:57:20|74.36|74.06|74.36|74.06|74.36|74.06|74.36|74.06|1
1732309050000|2024-11-22 20:57:30|74.37|74.07|74.37|74.07|74.37|74.07|74.37|74.07|1
1732309060000|2024-11-22 20:57:40|74.36|74.06|74.28|73.98|74.36|74.06|74.28|73.98|6
1732309070000|2024-11-22 20:57:50|74.23|73.93|74.23|73.93|74.23|73.93|74.23|73.93|1
1732309080000|2024-11-22 20:58:00|74.21|73.91|74.09|73.79|74.21|73.91|74.08|73.78|9
1732309090000|2024-11-22 20:58:10|74.08|73.78|74.09|73.79|74.09|73.79|74.08|73.78|2
1732309100000|2024-11-22 20:58:20|74.06|73.76|74.03|73.73|74.06|73.76|74.03|73.73|2
1732309110000|2024-11-22 20:58:30|74.04|73.74|74.03|73.73|74.04|73.74|74.03|73.73|2
1732309120000|2024-11-22 20:58:40|74.06|73.76|74.08|73.78|74.09|73.79|74.06|73.76|9
1732309130000|2024-11-22 20:58:50|74.1|73.8|74.1|73.8|74.11|73.81|74.09|73.79|5
1732309140000|2024-11-22 20:59:00|74.09|73.79|74.12|73.82|74.14|73.84|74.06|73.76|6
1732309160000|2024-11-22 20:59:20|74.13|73.83|74.2|73.9|74.2|73.9|74.13|73.83|3
1732309170000|2024-11-22 20:59:30|74.21|73.91|74.19|73.89|74.21|73.91|74.18|73.88|5
1732309180000|2024-11-22 20:59:40|74.22|73.92|74.22|73.92|74.23|73.93|74.22|73.92|3
1732309190000|2024-11-22 20:59:50|74.21|73.91|74.23|73.93|74.23|73.93|74.21|73.91|5
1732309200000|2024-11-22 21:00:00|74.22|73.92|74.17|73.87|74.25|73.95|74.15|73.85|12
1732309210000|2024-11-22 21:00:10|74.18|73.88|74.2|73.9|74.22|73.92|74.18|73.88|8
1732309220000|2024-11-22 21:00:20|74.25|73.95|74.25|73.95|74.25|73.95|74.25|73.95|1
1732309230000|2024-11-22 21:00:30|74.24|73.94|74.21|73.91|74.27|73.97|74.21|73.91|7
1732309240000|2024-11-22 21:00:40|74.2|73.9|74.22|73.92|74.23|73.93|74.2|73.9|5
1732309250000|2024-11-22 21:00:50|74.24|73.94|74.16|73.86|74.24|73.94|74.16|73.86|8
1732309260000|2024-11-22 21:01:00|74.15|73.85|74.15|73.85|74.15|73.85|74.13|73.83|4
1732309270000|2024-11-22 21:01:10|74.14|73.84|74.12|73.82|74.14|73.84|74.12|73.82|2
1732309280000|2024-11-22 21:01:20|74.1|73.8|74.13|73.83|74.13|73.83|74.06|73.76|13
1732309300000|2024-11-22 21:01:40|74.12|73.82|74.06|73.76|74.12|73.82|74.06|73.76|13
1732309310000|2024-11-22 21:01:50|74.05|73.75|74.01|73.71|74.05|73.75|74.01|73.71|11
1732309320000|2024-11-22 21:02:00|74|73.7|73.92|73.62|74.01|73.71|73.9|73.6|15
1732309330000|2024-11-22 21:02:10|73.93|73.63|73.98|73.68|73.98|73.68|73.93|73.63|7
1732309340000|2024-11-22 21:02:20|73.97|73.67|74.03|73.73|74.03|73.73|73.97|73.67|11
1732309350000|2024-11-22 21:02:30|74.05|73.75|74.07|73.77|74.08|73.78|74.05|73.75|14
1732309360000|2024-11-22 21:02:40|74.08|73.78|74.05|73.75|74.08|73.78|74.05|73.75|8
1732309370000|2024-11-22 21:02:50|74.06|73.76|74.11|73.81|74.11|73.81|74.06|73.76|16
1732309380000|2024-11-22 21:03:00|74.12|73.82|74.18|73.88|74.18|73.88|74.1|73.8|20
1732309390000|2024-11-22 21:03:10|74.19|73.89|74.33|74.03|74.35|74.05|74.18|73.88|16
1732309400000|2024-11-22 21:03:20|74.34|74.04|74.34|74.04|74.39|74.09|74.33|74.03|17
1732309410000|2024-11-22 21:03:30|74.33|74.03|74.32|74.02|74.33|74.03|74.3|74|14
1732309420000|2024-11-22 21:03:40|74.33|74.03|74.23|73.93|74.33|74.03|74.23|73.93|12
1732309430000|2024-11-22 21:03:50|74.21|73.91|74.23|73.93|74.23|73.93|74.2|73.9|10
1732309440000|2024-11-22 21:04:00|74.22|73.92|74.21|73.91|74.24|73.94|74.18|73.88|12
1732309450000|2024-11-22 21:04:10|74.22|73.92|74.2|73.9|74.23|73.93|74.2|73.9|11
1732309460000|2024-11-22 21:04:20|74.19|73.89|74|73.7|74.19|73.89|73.99|73.69|18
1732309470000|2024-11-22 21:04:30|74.02|73.72|74.06|73.76|74.07|73.77|73.99|73.69|10
1732309480000|2024-11-22 21:04:40|74.07|73.77|74.08|73.78|74.09|73.79|74.05|73.75|15
1732309490000|2024-11-22 21:04:50|74.09|73.79|74.1|73.8|74.11|73.81|74.08|73.78|13
1732309500000|2024-11-22 21:05:00|74.09|73.79|74.17|73.87|74.22|73.92|74.06|73.76|16
1732309510000|2024-11-22 21:05:10|74.15|73.85|74.18|73.88|74.2|73.9|74.14|73.84|18
1732309520000|2024-11-22 21:05:20|74.19|73.89|74.19|73.89|74.2|73.9|74.18|73.88|17
1732309530000|2024-11-22 21:05:30|74.18|73.88|74.2|73.9|74.21|73.91|74.17|73.87|18
1732309540000|2024-11-22 21:05:40|74.21|73.91|74.2|73.9|74.21|73.91|74.19|73.89|12
1732309550000|2024-11-22 21:05:50|74.17|73.87|74.17|73.87|74.19|73.89|74.12|73.82|12
1732309560000|2024-11-22 21:06:00|74.18|73.88|74.2|73.9|74.2|73.9|74.15|73.85|9
1732309570000|2024-11-22 21:06:10|74.19|73.89|74.21|73.91|74.21|73.91|74.17|73.87|15
1732309580000|2024-11-22 21:06:20|74.2|73.9|74.19|73.89|74.21|73.91|74.17|73.87|14
1732309590000|2024-11-22 21:06:30|74.2|73.9|74.21|73.91|74.29|73.99|74.2|73.9|15
1732309600000|2024-11-22 21:06:40|74.2|73.9|74.27|73.97|74.29|73.99|74.2|73.9|11
1732309610000|2024-11-22 21:06:50|74.26|73.96|74.19|73.89|74.26|73.96|74.18|73.88|11
1732309620000|2024-11-22 21:07:00|74.2|73.9|74.23|73.93|74.24|73.94|74.2|73.9|11
1732309630000|2024-11-22 21:07:10|74.22|73.92|74.23|73.93|74.24|73.94|74.21|73.91|10
1732309640000|2024-11-22 21:07:20|74.22|73.92|74.21|73.91|74.23|73.93|74.2|73.9|13
1732309650000|2024-11-22 21:07:30|74.2|73.9|74.17|73.87|74.22|73.92|74.15|73.85|13
1732309660000|2024-11-22 21:07:40|74.18|73.88|74.22|73.92|74.22|73.92|74.18|73.88|14
1732309670000|2024-11-22 21:07:50|74.21|73.91|74.22|73.92|74.22|73.92|74.18|73.88|14
1732309680000|2024-11-22 21:08:00|74.21|73.91|74.19|73.89|74.21|73.91|74.19|73.89|15
1732309690000|2024-11-22 21:08:10|74.2|73.9|74.19|73.89|74.21|73.91|74.19|73.89|13
1732309700000|2024-11-22 21:08:20|74.17|73.87|74.16|73.86|74.18|73.88|74.15|73.85|14
1732309710000|2024-11-22 21:08:30|74.15|73.85|74.13|73.83|74.15|73.85|74.13|73.83|5
1732309720000|2024-11-22 21:08:40|74.12|73.82|74.16|73.86|74.17|73.87|74.12|73.82|12
1732309730000|2024-11-22 21:08:50|74.17|73.87|74.21|73.91|74.21|73.91|74.14|73.84|15
1732309740000|2024-11-22 21:09:00|74.19|73.89|74.1|73.8|74.21|73.91|73.99|73.69|20
1732309750000|2024-11-22 21:09:10|74.14|73.84|74.17|73.87|74.18|73.88|74.08|73.78|23
1732309760000|2024-11-22 21:09:20|74.18|73.88|74.2|73.9|74.22|73.92|74.18|73.88|10
1732348800000|2024-11-23 08:00:00|77.55|77.25|77.5|77.2|77.55|77.25|77.49|77.19|9
1732348810000|2024-11-23 08:00:10|77.51|77.21|77.62|77.32|77.62|77.32|77.51|77.21|11
1732348820000|2024-11-23 08:00:20|77.61|77.31|77.67|77.37|77.68|77.38|77.61|77.31|10
1732348830000|2024-11-23 08:00:30|77.68|77.38|77.7|77.4|77.73|77.43|77.68|77.38|11
1732348840000|2024-11-23 08:00:40|77.69|77.39|77.69|77.39|77.76|77.46|77.69|77.39|14
1732348850000|2024-11-23 08:00:50|77.68|77.38|77.66|77.36|77.69|77.39|77.66|77.36|13
1732348860000|2024-11-23 08:01:00|77.67|77.37|77.58|77.28|77.67|77.37|77.58|77.28|8
1732348870000|2024-11-23 08:01:10|77.59|77.29|77.58|77.28|77.59|77.29|77.58|77.28|4
1732348880000|2024-11-23 08:01:20|77.59|77.29|77.62|77.32|77.63|77.33|77.59|77.29|5
1732348890000|2024-11-23 08:01:30|77.61|77.31|77.58|77.28|77.65|77.35|77.58|77.28|6
1732348900000|2024-11-23 08:01:40|77.57|77.27|77.54|77.24|77.57|77.27|77.54|77.24|4
1732348910000|2024-11-23 08:01:50|77.48|77.18|77.5|77.2|77.54|77.24|77.48|77.18|11
1732348920000|2024-11-23 08:02:00|77.51|77.21|77.49|77.19|77.51|77.21|77.48|77.18|7
1732348930000|2024-11-23 08:02:10|77.5|77.2|77.5|77.2|77.57|77.27|77.47|77.17|19
1732348940000|2024-11-23 08:02:20|77.51|77.21|77.51|77.21|77.58|77.28|77.49|77.19|13
1732348950000|2024-11-23 08:02:30|77.5|77.2|77.46|77.16|77.5|77.2|77.45|77.15|11
1732348960000|2024-11-23 08:02:40|77.47|77.17|77.45|77.15|77.51|77.21|77.45|77.15|20
1732348970000|2024-11-23 08:02:50|77.46|77.16|77.48|77.18|77.48|77.18|77.43|77.13|10
1732348980000|2024-11-23 08:03:00|77.47|77.17|77.53|77.23|77.53|77.23|77.44|77.14|16
1732348990000|2024-11-23 08:03:10|77.52|77.22|77.61|77.31|77.61|77.31|77.52|77.22|9
1732349000000|2024-11-23 08:03:20|77.62|77.32|77.67|77.37|77.67|77.37|77.62|77.32|18
1732349010000|2024-11-23 08:03:30|77.65|77.35|77.69|77.39|77.74|77.44|77.65|77.35|22
1732349020000|2024-11-23 08:03:40|77.73|77.43|77.74|77.44|77.76|77.46|77.68|77.38|16
1732349030000|2024-11-23 08:03:50|77.76|77.46|77.76|77.46|77.77|77.47|77.74|77.44|9
1732349040000|2024-11-23 08:04:00|77.75|77.45|77.75|77.45|77.77|77.47|77.74|77.44|13
1732349050000|2024-11-23 08:04:10|77.77|77.47|77.77|77.47|77.78|77.48|77.74|77.44|19
1732349060000|2024-11-23 08:04:20|77.76|77.46|77.73|77.43|77.77|77.47|77.73|77.43|14
1732349070000|2024-11-23 08:04:30|77.74|77.44|77.88|77.58|77.88|77.58|77.71|77.41|19
1732349080000|2024-11-23 08:04:40|77.86|77.56|77.88|77.58|77.91|77.61|77.86|77.56|17
1732349090000|2024-11-23 08:04:50|77.87|77.57|77.91|77.61|77.91|77.61|77.87|77.57|19
1732349100000|2024-11-23 08:05:00|77.92|77.62|77.91|77.61|77.92|77.62|77.83|77.53|16
1732349110000|2024-11-23 08:05:10|77.9|77.6|77.96|77.66|77.97|77.67|77.88|77.58|17
1732349120000|2024-11-23 08:05:20|77.97|77.67|78.07|77.77|78.07|77.77|77.92|77.62|14
1732349130000|2024-11-23 08:05:30|77.96|77.66|77.98|77.68|77.99|77.69|77.96|77.66|11
1732349140000|2024-11-23 08:05:40|77.99|77.69|78.03|77.73|78.06|77.76|77.98|77.68|12
1732349150000|2024-11-23 08:05:50|78.01|77.71|77.97|77.67|78.03|77.73|77.97|77.67|14
1732349160000|2024-11-23 08:06:00|77.98|77.68|77.91|77.61|77.98|77.68|77.9|77.6|17
1732349170000|2024-11-23 08:06:10|77.92|77.62|77.98|77.68|77.98|77.68|77.9|77.6|25
1732349180000|2024-11-23 08:06:20|78.01|77.71|78.15|77.85|78.16|77.86|78.01|77.71|18
1732349190000|2024-11-23 08:06:30|78.14|77.84|78.13|77.83|78.14|77.84|78.09|77.79|19
1732349200000|2024-11-23 08:06:40|78.12|77.82|78.08|77.78|78.13|77.83|78.08|77.78|15
1732349210000|2024-11-23 08:06:50|78.09|77.79|78.09|77.79|78.11|77.81|78.06|77.76|13
1732349220000|2024-11-23 08:07:00|78.02|77.72|78.02|77.72|78.03|77.73|78|77.7|16
1732349230000|2024-11-23 08:07:10|78|77.7|78.09|77.79|78.1|77.8|78|77.7|8
1732349240000|2024-11-23 08:07:20|78.08|77.78|77.97|77.67|78.08|77.78|77.96|77.66|15
1732349250000|2024-11-23 08:07:30|77.93|77.63|78.01|77.71|78.03|77.73|77.93|77.63|23
1732349260000|2024-11-23 08:07:40|78.05|77.75|78|77.7|78.06|77.76|78|77.7|15
1732349270000|2024-11-23 08:07:50|78.01|77.71|78.02|77.72|78.03|77.73|77.99|77.69|10
1732349280000|2024-11-23 08:08:00|78.03|77.73|78.01|77.71|78.11|77.81|78|77.7|20
1732349290000|2024-11-23 08:08:10|77.99|77.69|78.1|77.8|78.12|77.82|77.98|77.68|16
1732349300000|2024-11-23 08:08:20|78.11|77.81|78.12|77.82|78.15|77.85|78.08|77.78|20
1732349310000|2024-11-23 08:08:30|78.11|77.81|78.09|77.79|78.12|77.82|78.07|77.77|20
1732349320000|2024-11-23 08:08:40|78.08|77.78|78.11|77.81|78.11|77.81|78.06|77.76|17
1732349330000|2024-11-23 08:08:50|78.1|77.8|78.1|77.8|78.12|77.82|78.09|77.79|13
1732349340000|2024-11-23 08:09:00|78.11|77.81|78.09|77.79|78.11|77.81|78.09|77.79|15
1732349350000|2024-11-23 08:09:10|78.1|77.8|78.1|77.8|78.12|77.82|78.09|77.79|10
1732349360000|2024-11-23 08:09:20|78.09|77.79|78.1|77.8|78.12|77.82|78.09|77.79|6
1732349370000|2024-11-23 08:09:30|78.11|77.81|78.09|77.79|78.11|77.81|78.08|77.78|7
1732349380000|2024-11-23 08:09:40|78.1|77.8|78.12|77.82|78.12|77.82|78.09|77.79|13
1732349390000|2024-11-23 08:09:50|78.11|77.81|78.12|77.82|78.15|77.85|78.08|77.78|15
1732349400000|2024-11-23 08:10:00|78.07|77.77|78.01|77.71|78.07|77.77|78|77.7|15
1732349410000|2024-11-23 08:10:10|78|77.7|77.93|77.63|78|77.7|77.92|77.62|15
1732349420000|2024-11-23 08:10:20|77.94|77.64|77.94|77.64|77.95|77.65|77.93|77.63|13
1732349430000|2024-11-23 08:10:30|77.93|77.63|77.96|77.66|77.96|77.66|77.92|77.62|15
1732349440000|2024-11-23 08:10:40|77.98|77.68|78|77.7|78.01|77.71|77.98|77.68|10
1732349450000|2024-11-23 08:10:50|78.01|77.71|77.98|77.68|78.02|77.72|77.98|77.68|10
1732349460000|2024-11-23 08:11:00|77.99|77.69|77.94|77.64|78|77.7|77.91|77.61|16
1732349470000|2024-11-23 08:11:10|77.91|77.61|78.04|77.74|78.05|77.75|77.91|77.61|22
1732349480000|2024-11-23 08:11:20|78.05|77.75|78.13|77.83|78.17|77.87|78.03|77.73|16
1732349490000|2024-11-23 08:11:30|78.12|77.82|78.11|77.81|78.15|77.85|78.09|77.79|16
1732349500000|2024-11-23 08:11:40|78.1|77.8|78.11|77.81|78.13|77.83|78.1|77.8|9
1732349510000|2024-11-23 08:11:50|78.1|77.8|78.1|77.8|78.11|77.81|78.09|77.79|8
1732349520000|2024-11-23 08:12:00|78.09|77.79|78.1|77.8|78.18|77.88|78.08|77.78|22
1732349530000|2024-11-23 08:12:10|78.12|77.82|78.02|77.72|78.12|77.82|78.02|77.72|19
1732349540000|2024-11-23 08:12:20|78.01|77.71|78.03|77.73|78.04|77.74|77.99|77.69|16
1732349550000|2024-11-23 08:12:30|78.02|77.72|78.1|77.8|78.1|77.8|78.01|77.71|14
1732349560000|2024-11-23 08:12:40|78.08|77.78|78.08|77.78|78.11|77.81|78.08|77.78|11
1732349570000|2024-11-23 08:12:50|78.09|77.79|78.1|77.8|78.13|77.83|78.07|77.77|16
1732349580000|2024-11-23 08:13:00|78.11|77.81|78.1|77.8|78.11|77.81|78.09|77.79|10
1732349590000|2024-11-23 08:13:10|78.08|77.78|78.11|77.81|78.11|77.81|78.08|77.78|3
1732349600000|2024-11-23 08:13:20|78.12|77.82|78.11|77.81|78.12|77.82|78.1|77.8|10
1732349620000|2024-11-23 08:13:40|78.1|77.8|78.12|77.82|78.12|77.82|78.1|77.8|3
1732349630000|2024-11-23 08:13:50|78.13|77.83|78.13|77.83|78.14|77.84|78.12|77.82|12
1732349640000|2024-11-23 08:14:00|78.12|77.82|78.13|77.83|78.14|77.84|78.1|77.8|8
1732349650000|2024-11-23 08:14:10|78.11|77.81|78.1|77.8|78.12|77.82|78.1|77.8|10
1732349660000|2024-11-23 08:14:20|78.09|77.79|78.07|77.77|78.1|77.8|78|77.7|15
1732349670000|2024-11-23 08:14:30|78.08|77.78|78.04|77.74|78.09|77.79|78.03|77.73|15
1732349680000|2024-11-23 08:14:40|78.03|77.73|77.88|77.58|78.03|77.73|77.88|77.58|18
1732349690000|2024-11-23 08:14:50|77.87|77.57|77.84|77.54|77.91|77.61|77.81|77.51|18
1732349700000|2024-11-23 08:15:00|77.83|77.53|77.84|77.54|77.85|77.55|77.78|77.48|17
1732349710000|2024-11-23 08:15:10|77.83|77.53|77.83|77.53|77.84|77.54|77.8|77.5|17
1732349720000|2024-11-23 08:15:20|77.82|77.52|77.81|77.51|77.83|77.53|77.81|77.51|5
1732349730000|2024-11-23 08:15:30|77.79|77.49|77.79|77.49|77.81|77.51|77.79|77.49|5
1732349740000|2024-11-23 08:15:40|77.81|77.51|77.79|77.49|77.82|77.52|77.79|77.49|16
1732349750000|2024-11-23 08:15:50|77.78|77.48|77.85|77.55|77.89|77.59|77.76|77.46|18
1732349760000|2024-11-23 08:16:00|77.83|77.53|77.89|77.59|77.9|77.6|77.83|77.53|22
1732349770000|2024-11-23 08:16:10|77.9|77.6|77.9|77.6|77.91|77.61|77.87|77.57|10
1732349780000|2024-11-23 08:16:20|77.88|77.58|78.11|77.81|78.13|77.83|77.88|77.58|23
1732349790000|2024-11-23 08:16:30|78.12|77.82|78.11|77.81|78.14|77.84|78.1|77.8|8
1732349800000|2024-11-23 08:16:40|78.12|77.82|78.17|77.87|78.18|77.88|78.11|77.81|16
1732349810000|2024-11-23 08:16:50|78.18|77.88|78.14|77.84|78.19|77.89|78.13|77.83|15
1732349820000|2024-11-23 08:17:00|78.13|77.83|78.12|77.82|78.16|77.86|78.08|77.78|22
1732349830000|2024-11-23 08:17:10|78.11|77.81|78.1|77.8|78.13|77.83|78.08|77.78|12
1732349840000|2024-11-23 08:17:20|78.08|77.78|78.13|77.83|78.13|77.83|78.07|77.77|17
1732349850000|2024-11-23 08:17:30|78.15|77.85|78.06|77.76|78.15|77.85|78.06|77.76|18
1732349860000|2024-11-23 08:17:40|78.12|77.82|78.1|77.8|78.14|77.84|78.1|77.8|10
1732349870000|2024-11-23 08:17:50|78.09|77.79|78.11|77.81|78.13|77.83|78.08|77.78|13
1732349880000|2024-11-23 08:18:00|78.1|77.8|78.23|77.93|78.23|77.93|78.08|77.78|14
1732349890000|2024-11-23 08:18:10|78.24|77.94|78.13|77.83|78.26|77.96|78.12|77.82|13
1732349900000|2024-11-23 08:18:20|78.15|77.85|78.21|77.91|78.22|77.92|78.11|77.81|15
1732349910000|2024-11-23 08:18:30|78.2|77.9|78.19|77.89|78.21|77.91|78.18|77.88|5
1732349920000|2024-11-23 08:18:40|78.18|77.88|78.1|77.8|78.18|77.88|78.09|77.79|12
1732349930000|2024-11-23 08:18:50|78.11|77.81|78.12|77.82|78.16|77.86|78.11|77.81|9
1732349940000|2024-11-23 08:19:00|78.13|77.83|78.09|77.79|78.15|77.85|78.09|77.79|16
1732349950000|2024-11-23 08:19:10|78.11|77.81|78.08|77.78|78.11|77.81|78.08|77.78|2
1732349960000|2024-11-23 08:19:20|78.11|77.81|78.09|77.79|78.11|77.81|78.08|77.78|4
1732349970000|2024-11-23 08:19:30|78.11|77.81|78.09|77.79|78.11|77.81|78.08|77.78|8
1732349980000|2024-11-23 08:19:40|78.11|77.81|78.1|77.8|78.15|77.85|78.08|77.78|14
1732349990000|2024-11-23 08:19:50|78.09|77.79|78.11|77.81|78.12|77.82|78.07|77.77|14
1732350000000|2024-11-23 08:20:00|78.1|77.8|78.11|77.81|78.12|77.82|78.07|77.77|10
1732350010000|2024-11-23 08:20:10|78.13|77.83|78.2|77.9|78.23|77.93|78.1|77.8|15
1732350020000|2024-11-23 08:20:20|78.24|77.94|78.19|77.89|78.29|77.99|78.19|77.89|12
1732350030000|2024-11-23 08:20:30|78.18|77.88|78.12|77.82|78.18|77.88|78.1|77.8|16
1732350040000|2024-11-23 08:20:40|78.1|77.8|78.07|77.77|78.12|77.82|78.07|77.77|14
1732350050000|2024-11-23 08:20:50|78.08|77.78|78.11|77.81|78.12|77.82|78.08|77.78|6
1732350060000|2024-11-23 08:21:00|78.12|77.82|78.13|77.83|78.13|77.83|78.12|77.82|6
1732350070000|2024-11-23 08:21:10|78.12|77.82|78.16|77.86|78.18|77.88|78.12|77.82|13
1732350080000|2024-11-23 08:21:20|78.15|77.85|78.17|77.87|78.18|77.88|78.09|77.79|15
1732350090000|2024-11-23 08:21:30|78.18|77.88|78.18|77.88|78.21|77.91|78.14|77.84|17
1732350100000|2024-11-23 08:21:40|78.17|77.87|78.17|77.87|78.19|77.89|78.16|77.86|8
1732350110000|2024-11-23 08:21:50|78.19|77.89|78.2|77.9|78.21|77.91|78.17|77.87|10
1732350120000|2024-11-23 08:22:00|78.21|77.91|78.21|77.91|78.28|77.98|78.21|77.91|20
1732350130000|2024-11-23 08:22:10|78.23|77.93|78.18|77.88|78.23|77.93|78.18|77.88|5
1732350140000|2024-11-23 08:22:20|78.21|77.91|78.22|77.92|78.24|77.94|78.13|77.83|14
1732350150000|2024-11-23 08:22:30|78.21|77.91|78.21|77.91|78.22|77.92|78.18|77.88|12
1732350160000|2024-11-23 08:22:40|78.22|77.92|78.24|77.94|78.25|77.95|78.21|77.91|13
1732350170000|2024-11-23 08:22:50|78.22|77.92|78.11|77.81|78.24|77.94|78.11|77.81|16
1732350180000|2024-11-23 08:23:00|78.12|77.82|78.08|77.78|78.12|77.82|78.06|77.76|8
1732350190000|2024-11-23 08:23:10|78.09|77.79|78.14|77.84|78.15|77.85|78.09|77.79|15
1732350200000|2024-11-23 08:23:20|78.15|77.85|78.34|78.04|78.34|78.04|78.15|77.85|20
1732350210000|2024-11-23 08:23:30|78.35|78.05|78.12|77.82|78.35|78.05|78.12|77.82|26
1732350220000|2024-11-23 08:23:40|78.14|77.84|78.18|77.88|78.18|77.88|78.1|77.8|18
1732350230000|2024-11-23 08:23:50|78.19|77.89|78.15|77.85|78.19|77.89|78.14|77.84|10
1732350240000|2024-11-23 08:24:00|78.16|77.86|78.15|77.85|78.21|77.91|78.14|77.84|25
1732350250000|2024-11-23 08:24:10|78.13|77.83|78.08|77.78|78.14|77.84|78.07|77.77|19
1732350260000|2024-11-23 08:24:20|78.09|77.79|78.1|77.8|78.1|77.8|78.06|77.76|9
1732350270000|2024-11-23 08:24:30|78.09|77.79|78.07|77.77|78.09|77.79|78.07|77.77|3
1732350280000|2024-11-23 08:24:40|78.08|77.78|78.03|77.73|78.08|77.78|78.03|77.73|13
1732350290000|2024-11-23 08:24:50|78.04|77.74|77.85|77.55|78.04|77.74|77.84|77.54|15
1732350300000|2024-11-23 08:25:00|77.86|77.56|77.85|77.55|77.86|77.56|77.82|77.52|8
1732350310000|2024-11-23 08:25:10|77.81|77.51|77.79|77.49|77.84|77.54|77.73|77.43|21
1732350320000|2024-11-23 08:25:20|77.8|77.5|77.89|77.59|77.9|77.6|77.8|77.5|19
1732350330000|2024-11-23 08:25:30|77.9|77.6|77.94|77.64|77.95|77.65|77.89|77.59|20
1732350340000|2024-11-23 08:25:40|77.97|77.67|77.99|77.69|78.06|77.76|77.96|77.66|14
1732350350000|2024-11-23 08:25:50|77.97|77.67|77.94|77.64|77.98|77.68|77.94|77.64|6
1732350360000|2024-11-23 08:26:00|77.96|77.66|77.86|77.56|77.96|77.66|77.85|77.55|17
1732350370000|2024-11-23 08:26:10|77.87|77.57|77.83|77.53|77.88|77.58|77.83|77.53|12
1732350380000|2024-11-23 08:26:20|77.82|77.52|77.72|77.42|77.83|77.53|77.72|77.42|12
1732350390000|2024-11-23 08:26:30|77.71|77.41|77.71|77.41|77.75|77.45|77.69|77.39|11
1732350400000|2024-11-23 08:26:40|77.66|77.36|77.7|77.4|77.71|77.41|77.62|77.32|15
1732350410000|2024-11-23 08:26:50|77.69|77.39|77.71|77.41|77.75|77.45|77.69|77.39|10
1732350420000|2024-11-23 08:27:00|77.7|77.4|77.64|77.34|77.7|77.4|77.64|77.34|10
1732350430000|2024-11-23 08:27:10|77.65|77.35|77.54|77.24|77.65|77.35|77.53|77.23|21
1732350440000|2024-11-23 08:27:20|77.58|77.28|77.61|77.31|77.62|77.32|77.58|77.28|8
1732350450000|2024-11-23 08:27:30|77.58|77.28|77.62|77.32|77.62|77.32|77.57|77.27|14
1732350460000|2024-11-23 08:27:40|77.61|77.31|77.59|77.29|77.63|77.33|77.55|77.25|10
1732350470000|2024-11-23 08:27:50|77.58|77.28|77.49|77.19|77.61|77.31|77.48|77.18|9
1732350480000|2024-11-23 08:28:00|77.52|77.22|77.51|77.21|77.52|77.22|77.49|77.19|8
1732350490000|2024-11-23 08:28:10|77.52|77.22|77.56|77.26|77.56|77.26|77.5|77.2|15
1732350500000|2024-11-23 08:28:20|77.55|77.25|77.54|77.24|77.55|77.25|77.53|77.23|13
1732350510000|2024-11-23 08:28:30|77.49|77.19|77.47|77.17|77.5|77.2|77.45|77.15|12
1732350520000|2024-11-23 08:28:40|77.48|77.18|77.41|77.11|77.48|77.18|77.39|77.09|8
1732350530000|2024-11-23 08:28:50|77.4|77.1|77.42|77.12|77.42|77.12|77.4|77.1|7
1732350540000|2024-11-23 08:29:00|77.44|77.14|77.4|77.1|77.45|77.15|77.36|77.06|19
1732350550000|2024-11-23 08:29:10|77.41|77.11|77.32|77.02|77.41|77.11|77.3|77|13
1732350560000|2024-11-23 08:29:20|77.31|77.01|77.4|77.1|77.4|77.1|77.31|77.01|15
1732350570000|2024-11-23 08:29:30|77.39|77.09|77.39|77.09|77.42|77.12|77.37|77.07|9
1732350580000|2024-11-23 08:29:40|77.41|77.11|77.41|77.11|77.42|77.12|77.39|77.09|7
1732350590000|2024-11-23 08:29:50|77.43|77.13|77.37|77.07|77.49|77.19|77.37|77.07|24
1732350600000|2024-11-23 08:30:00|77.39|77.09|77.38|77.08|77.39|77.09|77.31|77.01|19
1732350610000|2024-11-23 08:30:10|77.39|77.09|77.37|77.07|77.4|77.1|77.29|76.99|15
1732350620000|2024-11-23 08:30:20|77.38|77.08|77.31|77.01|77.39|77.09|77.31|77.01|11
1732350630000|2024-11-23 08:30:30|77.33|77.03|77.3|77|77.33|77.03|77.23|76.93|13
1732350640000|2024-11-23 08:30:40|77.29|76.99|77.29|76.99|77.3|77|77.26|76.96|14
1732350650000|2024-11-23 08:30:50|77.27|76.97|77.29|76.99|77.29|76.99|77.26|76.96|14
1732350660000|2024-11-23 08:31:00|77.27|76.97|77.28|76.98|77.29|76.99|77.23|76.93|15
1732350670000|2024-11-23 08:31:10|77.27|76.97|77.24|76.94|77.27|76.97|77.2|76.9|19
1732350680000|2024-11-23 08:31:20|77.25|76.95|77.28|76.98|77.29|76.99|77.24|76.94|21
1732350690000|2024-11-23 08:31:30|77.27|76.97|77.22|76.92|77.27|76.97|77.22|76.92|14
1732350700000|2024-11-23 08:31:40|77.23|76.93|77.26|76.96|77.26|76.96|77.2|76.9|9
1732350710000|2024-11-23 08:31:50|77.27|76.97|77.27|76.97|77.29|76.99|77.26|76.96|12
1732350720000|2024-11-23 08:32:00|77.25|76.95|77.38|77.08|77.4|77.1|77.25|76.95|24
1732350730000|2024-11-23 08:32:10|77.39|77.09|77.34|77.04|77.39|77.09|77.33|77.03|21
1732350740000|2024-11-23 08:32:20|77.33|77.03|77.31|77.01|77.37|77.07|77.26|76.96|20
1732350750000|2024-11-23 08:32:30|77.33|77.03|77.38|77.08|77.41|77.11|77.33|77.03|15
1732350760000|2024-11-23 08:32:40|77.36|77.06|77.36|77.06|77.37|77.07|77.35|77.05|4
1732350770000|2024-11-23 08:32:50|77.34|77.04|77.4|77.1|77.41|77.11|77.34|77.04|14
1732350780000|2024-11-23 08:33:00|77.38|77.08|77.56|77.26|77.57|77.27|77.37|77.07|25
1732350790000|2024-11-23 08:33:10|77.54|77.24|77.46|77.16|77.54|77.24|77.46|77.16|22
1732350800000|2024-11-23 08:33:20|77.48|77.18|77.5|77.2|77.5|77.2|77.45|77.15|9
1732350810000|2024-11-23 08:33:30|77.51|77.21|77.5|77.2|77.51|77.21|77.47|77.17|10
1732350820000|2024-11-23 08:33:40|77.49|77.19|77.5|77.2|77.5|77.2|77.48|77.18|8
1732350830000|2024-11-23 08:33:50|77.51|77.21|77.5|77.2|77.53|77.23|77.49|77.19|11
1732350840000|2024-11-23 08:34:00|77.52|77.22|77.47|77.17|77.56|77.26|77.47|77.17|5
1732350850000|2024-11-23 08:34:10|77.48|77.18|77.47|77.17|77.52|77.22|77.47|77.17|13
1732350860000|2024-11-23 08:34:20|77.48|77.18|77.57|77.27|77.58|77.28|77.47|77.17|15
1732350870000|2024-11-23 08:34:30|77.59|77.29|77.6|77.3|77.61|77.31|77.57|77.27|19
1732350880000|2024-11-23 08:34:40|77.59|77.29|77.61|77.31|77.61|77.31|77.56|77.26|13
1732350890000|2024-11-23 08:34:50|77.59|77.29|77.66|77.36|77.69|77.39|77.59|77.29|14
1732350900000|2024-11-23 08:35:00|77.68|77.38|77.69|77.39|77.83|77.53|77.68|77.38|19
1732350910000|2024-11-23 08:35:10|77.68|77.38|77.7|77.4|77.78|77.48|77.68|77.38|22
1732350920000|2024-11-23 08:35:20|77.69|77.39|77.59|77.29|77.79|77.49|77.58|77.28|11
1732350930000|2024-11-23 08:35:30|77.61|77.31|77.52|77.22|77.61|77.31|77.49|77.19|15
1732350940000|2024-11-23 08:35:40|77.5|77.2|77.51|77.21|77.51|77.21|77.48|77.18|8
1732350950000|2024-11-23 08:35:50|77.5|77.2|77.38|77.08|77.52|77.22|77.37|77.07|12
1732350960000|2024-11-23 08:36:00|77.39|77.09|77.4|77.1|77.42|77.12|77.38|77.08|15
1732350970000|2024-11-23 08:36:10|77.41|77.11|77.48|77.18|77.5|77.2|77.41|77.11|10
1732350980000|2024-11-23 08:36:20|77.49|77.19|77.5|77.2|77.51|77.21|77.48|77.18|8
1732350990000|2024-11-23 08:36:30|77.47|77.17|77.5|77.2|77.5|77.2|77.47|77.17|15
1732351000000|2024-11-23 08:36:40|77.51|77.21|77.5|77.2|77.51|77.21|77.48|77.18|11
1732351010000|2024-11-23 08:36:50|77.49|77.19|77.48|77.18|77.5|77.2|77.46|77.16|7
1732351020000|2024-11-23 08:37:00|77.49|77.19|77.58|77.28|77.58|77.28|77.49|77.19|15
1732351030000|2024-11-23 08:37:10|77.59|77.29|77.68|77.38|77.68|77.38|77.59|77.29|22
1732351040000|2024-11-23 08:37:20|77.69|77.39|77.71|77.41|77.71|77.41|77.67|77.37|8
1732351050000|2024-11-23 08:37:30|77.73|77.43|77.73|77.43|77.74|77.44|77.7|77.4|12
1732351060000|2024-11-23 08:37:40|77.74|77.44|77.74|77.44|77.79|77.49|77.72|77.42|20
1732351070000|2024-11-23 08:37:50|77.72|77.42|77.71|77.41|77.73|77.43|77.71|77.41|4
1732351080000|2024-11-23 08:38:00|77.7|77.4|77.83|77.53|77.84|77.54|77.7|77.4|24
1732351090000|2024-11-23 08:38:10|77.84|77.54|77.85|77.55|77.85|77.55|77.79|77.49|7
1732351100000|2024-11-23 08:38:20|77.84|77.54|77.93|77.63|77.96|77.66|77.83|77.53|17
1732351110000|2024-11-23 08:38:30|77.92|77.62|78.04|77.74|78.04|77.74|77.92|77.62|21
1732351120000|2024-11-23 08:38:40|78.03|77.73|78.11|77.81|78.14|77.84|78.02|77.72|20
1732351130000|2024-11-23 08:38:50|78.13|77.83|78.13|77.83|78.14|77.84|78.12|77.82|12
1732351140000|2024-11-23 08:39:00|78.12|77.82|78.18|77.88|78.18|77.88|78.07|77.77|23
1732351150000|2024-11-23 08:39:10|78.14|77.84|78.23|77.93|78.23|77.93|78.11|77.81|19
1732351160000|2024-11-23 08:39:20|78.22|77.92|78.19|77.89|78.25|77.95|78.17|77.87|16
1732351170000|2024-11-23 08:39:30|78.18|77.88|78.19|77.89|78.2|77.9|78.14|77.84|11
1732351180000|2024-11-23 08:39:40|78.18|77.88|78.21|77.91|78.21|77.91|78.13|77.83|16
1732351190000|2024-11-23 08:39:50|78.2|77.9|78.16|77.86|78.21|77.91|78.15|77.85|18
1732351200000|2024-11-23 08:40:00|78.17|77.87|78.01|77.71|78.18|77.88|78.01|77.71|15
1732351210000|2024-11-23 08:40:10|77.98|77.68|77.92|77.62|77.98|77.68|77.85|77.55|22
1732351220000|2024-11-23 08:40:20|77.9|77.6|77.92|77.62|77.92|77.62|77.86|77.56|16
1732351230000|2024-11-23 08:40:30|77.93|77.63|77.98|77.68|77.98|77.68|77.92|77.62|12
1732351240000|2024-11-23 08:40:40|77.99|77.69|78.02|77.72|78.09|77.79|77.99|77.69|9
1732351250000|2024-11-23 08:40:50|78|77.7|78.02|77.72|78.02|77.72|77.97|77.67|13
1732351260000|2024-11-23 08:41:00|78.01|77.71|78.07|77.77|78.07|77.77|78.01|77.71|7
1732351270000|2024-11-23 08:41:10|78.06|77.76|78.1|77.8|78.11|77.81|78.06|77.76|11
1732351280000|2024-11-23 08:41:20|78.09|77.79|78.06|77.76|78.1|77.8|78.04|77.74|13
1732351290000|2024-11-23 08:41:30|78.02|77.72|78.05|77.75|78.1|77.8|78.02|77.72|15
1732351300000|2024-11-23 08:41:40|78.07|77.77|78.24|77.94|78.24|77.94|78.07|77.77|10
1732351310000|2024-11-23 08:41:50|78.25|77.95|78.28|77.98|78.31|78.01|78.24|77.94|18
1732351320000|2024-11-23 08:42:00|78.27|77.97|78.26|77.96|78.27|77.97|78.22|77.92|18
1732351330000|2024-11-23 08:42:10|78.27|77.97|78.22|77.92|78.29|77.99|78.2|77.9|13
1732351340000|2024-11-23 08:42:20|78.19|77.89|78.15|77.85|78.21|77.91|78.14|77.84|22
1732351350000|2024-11-23 08:42:30|78.14|77.84|78.19|77.89|78.2|77.9|78.11|77.81|18
1732351360000|2024-11-23 08:42:40|78.18|77.88|78.17|77.87|78.18|77.88|78.14|77.84|13
1732351370000|2024-11-23 08:42:50|78.16|77.86|78.09|77.79|78.16|77.86|78.07|77.77|7
1732351380000|2024-11-23 08:43:00|78.1|77.8|78.13|77.83|78.13|77.83|78.09|77.79|7
1732351390000|2024-11-23 08:43:10|78.14|77.84|78.1|77.8|78.14|77.84|78.1|77.8|10
1732351400000|2024-11-23 08:43:20|78.11|77.81|78.09|77.79|78.12|77.82|78.07|77.77|9
1732351410000|2024-11-23 08:43:30|78.08|77.78|78.11|77.81|78.12|77.82|78.08|77.78|7
1732351420000|2024-11-23 08:43:40|78.1|77.8|78.13|77.83|78.14|77.84|78.1|77.8|4
1732351430000|2024-11-23 08:43:50|78.11|77.81|78.11|77.81|78.13|77.83|78.1|77.8|7
1732351440000|2024-11-23 08:44:00|78.1|77.8|78.04|77.74|78.11|77.81|78.04|77.74|13
1732351450000|2024-11-23 08:44:10|78.05|77.75|77.98|77.68|78.05|77.75|77.98|77.68|10
1732351460000|2024-11-23 08:44:20|77.99|77.69|78.1|77.8|78.11|77.81|77.99|77.69|19
1732351470000|2024-11-23 08:44:30|78.08|77.78|78.08|77.78|78.1|77.8|78.07|77.77|16
1732351480000|2024-11-23 08:44:40|78.09|77.79|77.91|77.61|78.09|77.79|77.9|77.6|9
1732351490000|2024-11-23 08:44:50|77.92|77.62|77.91|77.61|77.92|77.62|77.9|77.6|4
1732351500000|2024-11-23 08:45:00|77.9|77.6|77.91|77.61|77.91|77.61|77.89|77.59|4
1732351510000|2024-11-23 08:45:10|77.9|77.6|77.89|77.59|77.91|77.61|77.8|77.5|18
1732351520000|2024-11-23 08:45:20|77.9|77.6|77.81|77.51|77.9|77.6|77.81|77.51|19
1732351530000|2024-11-23 08:45:30|77.8|77.5|77.8|77.5|77.82|77.52|77.78|77.48|17
1732351540000|2024-11-23 08:45:40|77.81|77.51|77.79|77.49|77.83|77.53|77.79|77.49|17
1732351550000|2024-11-23 08:45:50|77.8|77.5|77.83|77.53|77.83|77.53|77.79|77.49|11
1732351560000|2024-11-23 08:46:00|77.84|77.54|77.9|77.6|77.94|77.64|77.84|77.54|19
1732351570000|2024-11-23 08:46:10|77.89|77.59|77.96|77.66|78.01|77.71|77.89|77.59|19
1732351580000|2024-11-23 08:46:20|77.94|77.64|77.92|77.62|77.94|77.64|77.91|77.61|20
1732351590000|2024-11-23 08:46:30|77.93|77.63|77.99|77.69|77.99|77.69|77.93|77.63|8
1732351600000|2024-11-23 08:46:40|78|77.7|78|77.7|78|77.7|77.99|77.69|3
1732351610000|2024-11-23 08:46:50|77.99|77.69|77.97|77.67|77.99|77.69|77.96|77.66|8
1732351620000|2024-11-23 08:47:00|77.98|77.68|77.99|77.69|78|77.7|77.96|77.66|13
1732351630000|2024-11-23 08:47:10|77.98|77.68|77.98|77.68|78.04|77.74|77.96|77.66|19
1732351640000|2024-11-23 08:47:20|77.97|77.67|78.05|77.75|78.06|77.76|77.96|77.66|13
1732351650000|2024-11-23 08:47:30|78.06|77.76|78.18|77.88|78.2|77.9|78.06|77.76|23
1732351660000|2024-11-23 08:47:40|78.2|77.9|78.21|77.91|78.22|77.92|78.16|77.86|15
1732351670000|2024-11-23 08:47:50|78.23|77.93|78.17|77.87|78.23|77.93|78.07|77.77|15
1732351680000|2024-11-23 08:48:00|78.15|77.85|78.11|77.81|78.17|77.87|78.09|77.79|14
1732351690000|2024-11-23 08:48:10|78.13|77.83|78.17|77.87|78.21|77.91|78.13|77.83|16
1732351700000|2024-11-23 08:48:20|78.18|77.88|78.19|77.89|78.2|77.9|78.15|77.85|15
1732351710000|2024-11-23 08:48:30|78.17|77.87|78.19|77.89|78.19|77.89|78.15|77.85|10
1732351720000|2024-11-23 08:48:40|78.21|77.91|77.99|77.69|78.21|77.91|77.97|77.67|20
1732351730000|2024-11-23 08:48:50|77.96|77.66|78.05|77.75|78.07|77.77|77.96|77.66|12
1732351740000|2024-11-23 08:49:00|78.07|77.77|78.06|77.76|78.11|77.81|78.04|77.74|15
1732351750000|2024-11-23 08:49:10|78.07|77.77|77.95|77.65|78.07|77.77|77.95|77.65|24
1732351760000|2024-11-23 08:49:20|77.94|77.64|77.96|77.66|77.99|77.69|77.94|77.64|9
1732351770000|2024-11-23 08:49:30|77.97|77.67|77.96|77.66|78.03|77.73|77.93|77.63|9
1732351780000|2024-11-23 08:49:40|77.94|77.64|77.95|77.65|77.97|77.67|77.94|77.64|10
1732351790000|2024-11-23 08:49:50|77.96|77.66|78|77.7|78|77.7|77.96|77.66|10
1732351800000|2024-11-23 08:50:00|77.98|77.68|77.98|77.68|77.99|77.69|77.96|77.66|5
1732351810000|2024-11-23 08:50:10|77.99|77.69|77.99|77.69|78.02|77.72|77.96|77.66|17
1732351820000|2024-11-23 08:50:20|78|77.7|78.1|77.8|78.12|77.82|78|77.7|16
1732351830000|2024-11-23 08:50:30|78.09|77.79|78.1|77.8|78.1|77.8|78.04|77.74|14
1732351840000|2024-11-23 08:50:40|78.09|77.79|78.09|77.79|78.1|77.8|78.09|77.79|5
1732351850000|2024-11-23 08:50:50|78.11|77.81|78.06|77.76|78.18|77.88|78.06|77.76|16
1732351860000|2024-11-23 08:51:00|78.08|77.78|78.12|77.82|78.12|77.82|78.07|77.77|10
1732351870000|2024-11-23 08:51:10|78.1|77.8|78.06|77.76|78.12|77.82|78.06|77.76|11
1732351880000|2024-11-23 08:51:20|78.08|77.78|78.09|77.79|78.09|77.79|78|77.7|16
1732351890000|2024-11-23 08:51:30|78.1|77.8|78.11|77.81|78.14|77.84|78.1|77.8|11
1732351900000|2024-11-23 08:51:40|78.12|77.82|78.27|77.97|78.3|78|78.12|77.82|19
1732351910000|2024-11-23 08:51:50|78.28|77.98|78.28|77.98|78.31|78.01|78.27|77.97|17
1732351920000|2024-11-23 08:52:00|78.29|77.99|78.22|77.92|78.3|78|78.21|77.91|19
1732351930000|2024-11-23 08:52:10|78.23|77.93|78.28|77.98|78.28|77.98|78.21|77.91|14
1732351940000|2024-11-23 08:52:20|78.27|77.97|78.23|77.93|78.28|77.98|78.2|77.9|17
1732351950000|2024-11-23 08:52:30|78.22|77.92|78.27|77.97|78.3|78|78.22|77.92|15
1732351960000|2024-11-23 08:52:40|78.28|77.98|78.22|77.92|78.35|78.05|78.22|77.92|13
1732351970000|2024-11-23 08:52:50|78.24|77.94|78.25|77.95|78.27|77.97|78.23|77.93|12
1732351980000|2024-11-23 08:53:00|78.27|77.97|78.29|77.99|78.3|78|78.25|77.95|19
1732351990000|2024-11-23 08:53:10|78.27|77.97|78.27|77.97|78.27|77.97|78.26|77.96|7
1732352000000|2024-11-23 08:53:20|78.28|77.98|78.29|77.99|78.31|78.01|78.28|77.98|3
1732352010000|2024-11-23 08:53:30|78.3|78|78.27|77.97|78.31|78.01|78.27|77.97|15
1732352020000|2024-11-23 08:53:40|78.28|77.98|78.32|78.02|78.32|78.02|78.24|77.94|11
1732352030000|2024-11-23 08:53:50|78.3|78|78.28|77.98|78.3|78|78.28|77.98|5
1732352040000|2024-11-23 08:54:00|78.29|77.99|78.29|77.99|78.31|78.01|78.28|77.98|7
1732352050000|2024-11-23 08:54:10|78.28|77.98|78.33|78.03|78.33|78.03|78.28|77.98|12
1732352060000|2024-11-23 08:54:20|78.32|78.02|78.31|78.01|78.34|78.04|78.3|78|15
1732352070000|2024-11-23 08:54:30|78.29|77.99|78.41|78.11|78.44|78.14|78.29|77.99|19
1732352080000|2024-11-23 08:54:40|78.4|78.1|78.36|78.06|78.41|78.11|78.33|78.03|21
1732352090000|2024-11-23 08:54:50|78.39|78.09|78.39|78.09|78.41|78.11|78.39|78.09|9
1732352100000|2024-11-23 08:55:00|78.4|78.1|78.35|78.05|78.41|78.11|78.35|78.05|5
1732352110000|2024-11-23 08:55:10|78.36|78.06|78.33|78.03|78.36|78.06|78.28|77.98|17
1732352120000|2024-11-23 08:55:20|78.29|77.99|78.29|77.99|78.29|77.99|78.28|77.98|9
1732352130000|2024-11-23 08:55:30|78.28|77.98|78.28|77.98|78.3|78|78.28|77.98|12
1732352140000|2024-11-23 08:55:40|78.29|77.99|78.32|78.02|78.32|78.02|78.23|77.93|20
1732352150000|2024-11-23 08:55:50|78.31|78.01|78.27|77.97|78.32|78.02|78.2|77.9|13
1732352160000|2024-11-23 08:56:00|78.28|77.98|78.19|77.89|78.29|77.99|78.19|77.89|16
1732352170000|2024-11-23 08:56:10|78.2|77.9|78.12|77.82|78.2|77.9|78.11|77.81|17
1732352180000|2024-11-23 08:56:20|78.1|77.8|78.07|77.77|78.1|77.8|78|77.7|14
1732352190000|2024-11-23 08:56:30|78.05|77.75|78.08|77.78|78.08|77.78|78.02|77.72|16
1732352200000|2024-11-23 08:56:40|78.07|77.77|78.07|77.77|78.11|77.81|78.07|77.77|12
1732352210000|2024-11-23 08:56:50|78.06|77.76|78.07|77.77|78.08|77.78|78.06|77.76|17
1732352220000|2024-11-23 08:57:00|78.09|77.79|78.09|77.79|78.11|77.81|78.07|77.77|12
1732352230000|2024-11-23 08:57:10|78.08|77.78|78.1|77.8|78.1|77.8|78.07|77.77|8
1732352240000|2024-11-23 08:57:20|78.11|77.81|78.19|77.89|78.19|77.89|78.1|77.8|12
1732352250000|2024-11-23 08:57:30|78.2|77.9|78.12|77.82|78.2|77.9|78.1|77.8|20
1732352260000|2024-11-23 08:57:40|78.11|77.81|78.18|77.88|78.18|77.88|78.1|77.8|16
1732352270000|2024-11-23 08:57:50|78.2|77.9|78.22|77.92|78.24|77.94|78.17|77.87|21
1732352280000|2024-11-23 08:58:00|78.21|77.91|78.19|77.89|78.26|77.96|78.19|77.89|18
1732352290000|2024-11-23 08:58:10|78.2|77.9|78.09|77.79|78.21|77.91|78.09|77.79|8
1732352300000|2024-11-23 08:58:20|78.08|77.78|78.13|77.83|78.14|77.84|78.08|77.78|12
1732352310000|2024-11-23 08:58:30|78.15|77.85|78.16|77.86|78.19|77.89|78.12|77.82|12
1732352320000|2024-11-23 08:58:40|78.17|77.87|78.1|77.8|78.18|77.88|78.1|77.8|10
1732352330000|2024-11-23 08:58:50|78.11|77.81|78.07|77.77|78.17|77.87|78.07|77.77|16
1732352350000|2024-11-23 08:59:10|78.08|77.78|77.93|77.63|78.08|77.78|77.93|77.63|18
1732352360000|2024-11-23 08:59:20|77.94|77.64|77.85|77.55|77.94|77.64|77.84|77.54|18
1732352370000|2024-11-23 08:59:30|77.88|77.58|77.94|77.64|77.95|77.65|77.86|77.56|14
1732352380000|2024-11-23 08:59:40|77.95|77.65|77.94|77.64|77.98|77.68|77.93|77.63|14
1732352390000|2024-11-23 08:59:50|77.96|77.66|77.87|77.57|77.96|77.66|77.82|77.52|18
1732352400000|2024-11-23 09:00:00|77.85|77.55|77.94|77.64|77.94|77.64|77.84|77.54|12
1732352410000|2024-11-23 09:00:10|77.9|77.6|78.07|77.77|78.08|77.78|77.88|77.58|22
1732352420000|2024-11-23 09:00:20|78.05|77.75|78.08|77.78|78.09|77.79|78.05|77.75|16
1732352430000|2024-11-23 09:00:30|78.06|77.76|78.07|77.77|78.07|77.77|78.05|77.75|5
1732352440000|2024-11-23 09:00:40|78.05|77.75|78.17|77.87|78.17|77.87|78.04|77.74|17
1732352450000|2024-11-23 09:00:50|78.19|77.89|78.1|77.8|78.23|77.93|78.09|77.79|11
1732352460000|2024-11-23 09:01:00|78.09|77.79|77.99|77.69|78.09|77.79|77.99|77.69|16
1732352470000|2024-11-23 09:01:10|78|77.7|77.95|77.65|78.02|77.72|77.95|77.65|14
1732352480000|2024-11-23 09:01:20|77.93|77.63|77.89|77.59|77.94|77.64|77.88|77.58|15
1732352490000|2024-11-23 09:01:30|77.9|77.6|77.91|77.61|77.92|77.62|77.89|77.59|7
1732352500000|2024-11-23 09:01:40|77.9|77.6|77.89|77.59|77.9|77.6|77.88|77.58|5
1732352510000|2024-11-23 09:01:50|77.88|77.58|77.82|77.52|77.88|77.58|77.82|77.52|10
1732352520000|2024-11-23 09:02:00|77.83|77.53|77.85|77.55|77.86|77.56|77.83|77.53|13
1732352530000|2024-11-23 09:02:10|77.86|77.56|77.88|77.58|77.89|77.59|77.85|77.55|9
1732352540000|2024-11-23 09:02:20|77.89|77.59|77.89|77.59|77.89|77.59|77.88|77.58|7
1732352550000|2024-11-23 09:02:30|77.88|77.58|77.87|77.57|77.88|77.58|77.87|77.57|2
1732352560000|2024-11-23 09:02:40|77.88|77.58|77.91|77.61|77.91|77.61|77.88|77.58|4
1732352570000|2024-11-23 09:02:50|77.9|77.6|77.9|77.6|77.9|77.6|77.9|77.6|1
1732352580000|2024-11-23 09:03:00|77.89|77.59|77.86|77.56|77.89|77.59|77.85|77.55|10
1732352590000|2024-11-23 09:03:10|77.85|77.55|77.91|77.61|77.91|77.61|77.85|77.55|10
1732352600000|2024-11-23 09:03:20|77.89|77.59|77.84|77.54|77.89|77.59|77.84|77.54|8
1732352610000|2024-11-23 09:03:30|77.83|77.53|77.84|77.54|77.85|77.55|77.82|77.52|5
1732352620000|2024-11-23 09:03:40|77.82|77.52|77.78|77.48|77.82|77.52|77.77|77.47|9
1732352630000|2024-11-23 09:03:50|77.79|77.49|77.78|77.48|77.79|77.49|77.78|77.48|4
1732352640000|2024-11-23 09:04:00|77.79|77.49|77.75|77.45|77.79|77.49|77.7|77.4|20
1732352650000|2024-11-23 09:04:10|77.74|77.44|77.73|77.43|77.74|77.44|77.72|77.42|6
1732352660000|2024-11-23 09:04:20|77.74|77.44|77.73|77.43|77.74|77.44|77.72|77.42|8
1732352670000|2024-11-23 09:04:30|77.74|77.44|77.74|77.44|77.78|77.48|77.73|77.43|9
1732352680000|2024-11-23 09:04:40|77.75|77.45|77.8|77.5|77.8|77.5|77.75|77.45|3
1732352690000|2024-11-23 09:04:50|77.84|77.54|77.84|77.54|77.85|77.55|77.79|77.49|10
1732352700000|2024-11-23 09:05:00|77.83|77.53|77.81|77.51|77.85|77.55|77.8|77.5|11
1732352710000|2024-11-23 09:05:10|77.8|77.5|77.8|77.5|77.91|77.61|77.79|77.49|17
1732352720000|2024-11-23 09:05:20|77.81|77.51|77.8|77.5|77.81|77.51|77.79|77.49|4
1732352730000|2024-11-23 09:05:30|77.82|77.52|77.81|77.51|77.86|77.56|77.81|77.51|11
1732352740000|2024-11-23 09:05:40|77.8|77.5|77.85|77.55|77.86|77.56|77.8|77.5|7
1732352750000|2024-11-23 09:05:50|77.86|77.56|77.8|77.5|77.86|77.56|77.8|77.5|8
1732352760000|2024-11-23 09:06:00|77.83|77.53|77.83|77.53|77.84|77.54|77.82|77.52|8
1732352770000|2024-11-23 09:06:10|77.82|77.52|77.83|77.53|77.84|77.54|77.8|77.5|8
1732352780000|2024-11-23 09:06:20|77.84|77.54|77.85|77.55|77.87|77.57|77.83|77.53|7
1732352790000|2024-11-23 09:06:30|77.84|77.54|77.85|77.55|77.86|77.56|77.84|77.54|4
1732352800000|2024-11-23 09:06:40|77.86|77.56|77.83|77.53|77.86|77.56|77.82|77.52|6
1732352810000|2024-11-23 09:06:50|77.82|77.52|77.85|77.55|77.85|77.55|77.82|77.52|8
1732352820000|2024-11-23 09:07:00|77.84|77.54|77.76|77.46|77.84|77.54|77.76|77.46|11
1732352830000|2024-11-23 09:07:10|77.77|77.47|77.68|77.38|77.77|77.47|77.67|77.37|14
1732352840000|2024-11-23 09:07:20|77.67|77.37|77.53|77.23|77.67|77.37|77.53|77.23|14
1732352850000|2024-11-23 09:07:30|77.55|77.25|77.6|77.3|77.6|77.3|77.55|77.25|18
1732352860000|2024-11-23 09:07:40|77.59|77.29|77.64|77.34|77.66|77.36|77.59|77.29|13
1732352870000|2024-11-23 09:07:50|77.65|77.35|77.68|77.38|77.68|77.38|77.64|77.34|10
1732352880000|2024-11-23 09:08:00|77.69|77.39|77.69|77.39|77.7|77.4|77.68|77.38|7
1732352900000|2024-11-23 09:08:20|77.68|77.38|77.58|77.28|77.68|77.38|77.58|77.28|12
1732352910000|2024-11-23 09:08:30|77.59|77.29|77.65|77.35|77.65|77.35|77.58|77.28|13
1732352920000|2024-11-23 09:08:40|77.66|77.36|77.67|77.37|77.68|77.38|77.64|77.34|15
1732352930000|2024-11-23 09:08:50|77.65|77.35|77.66|77.36|77.66|77.36|77.61|77.31|13
1732352940000|2024-11-23 09:09:00|77.68|77.38|77.68|77.38|77.68|77.38|77.68|77.38|1
1732352950000|2024-11-23 09:09:10|77.67|77.37|77.68|77.38|77.68|77.38|77.64|77.34|7
1732352960000|2024-11-23 09:09:20|77.69|77.39|77.68|77.38|77.69|77.39|77.67|77.37|4
1732352970000|2024-11-23 09:09:30|77.67|77.37|77.67|77.37|77.68|77.38|77.67|77.37|3
1732352980000|2024-11-23 09:09:40|77.66|77.36|77.68|77.38|77.68|77.38|77.66|77.36|3
1732352990000|2024-11-23 09:09:50|77.69|77.39|77.73|77.43|77.74|77.44|77.69|77.39|7
1732353000000|2024-11-23 09:10:00|77.71|77.41|77.7|77.4|77.71|77.41|77.68|77.38|11
1732353010000|2024-11-23 09:10:10|77.71|77.41|77.76|77.46|77.77|77.47|77.71|77.41|7
1732353020000|2024-11-23 09:10:20|77.77|77.47|77.83|77.53|77.85|77.55|77.76|77.46|17
1732353030000|2024-11-23 09:10:30|77.82|77.52|77.82|77.52|77.85|77.55|77.78|77.48|13
1732353040000|2024-11-23 09:10:40|77.81|77.51|77.84|77.54|77.85|77.55|77.81|77.51|12
1732353050000|2024-11-23 09:10:50|77.85|77.55|77.79|77.49|77.85|77.55|77.79|77.49|13
1732353060000|2024-11-23 09:11:00|77.76|77.46|77.66|77.36|77.76|77.46|77.64|77.34|13
1732353070000|2024-11-23 09:11:10|77.67|77.37|77.69|77.39|77.69|77.39|77.66|77.36|9
1732353080000|2024-11-23 09:11:20|77.7|77.4|77.81|77.51|77.81|77.51|77.7|77.4|10
1732353090000|2024-11-23 09:11:30|77.82|77.52|77.76|77.46|77.82|77.52|77.71|77.41|10
1732353100000|2024-11-23 09:11:40|77.75|77.45|77.77|77.47|77.78|77.48|77.75|77.45|14
1732353110000|2024-11-23 09:11:50|77.75|77.45|77.78|77.48|77.8|77.5|77.75|77.45|8
1732353120000|2024-11-23 09:12:00|77.82|77.52|77.83|77.53|77.84|77.54|77.78|77.48|10
1732353130000|2024-11-23 09:12:10|77.82|77.52|77.8|77.5|77.82|77.52|77.8|77.5|5
1732353140000|2024-11-23 09:12:20|77.79|77.49|77.87|77.57|77.87|77.57|77.79|77.49|12
1732353150000|2024-11-23 09:12:30|77.86|77.56|77.9|77.6|77.9|77.6|77.84|77.54|14
1732353160000|2024-11-23 09:12:40|77.91|77.61|77.92|77.62|77.94|77.64|77.89|77.59|7
1732353170000|2024-11-23 09:12:50|77.9|77.6|77.92|77.62|77.92|77.62|77.9|77.6|2
1732353180000|2024-11-23 09:13:00|77.93|77.63|77.87|77.57|77.95|77.65|77.87|77.57|7
1732353190000|2024-11-23 09:13:10|77.88|77.58|77.8|77.5|77.89|77.59|77.8|77.5|22
1732353200000|2024-11-23 09:13:20|77.79|77.49|77.79|77.49|77.8|77.5|77.78|77.48|8
1732353210000|2024-11-23 09:13:30|77.78|77.48|77.78|77.48|77.79|77.49|77.77|77.47|7
1732353220000|2024-11-23 09:13:40|77.77|77.47|77.75|77.45|77.77|77.47|77.74|77.44|16
1732353230000|2024-11-23 09:13:50|77.74|77.44|77.77|77.47|77.77|77.47|77.71|77.41|4
1732353240000|2024-11-23 09:14:00|77.75|77.45|77.77|77.47|77.78|77.48|77.74|77.44|11
1732353250000|2024-11-23 09:14:10|77.78|77.48|77.69|77.39|77.78|77.48|77.69|77.39|10
1732353260000|2024-11-23 09:14:20|77.75|77.45|77.78|77.48|77.8|77.5|77.75|77.45|6
1732353270000|2024-11-23 09:14:30|77.77|77.47|77.73|77.43|77.79|77.49|77.71|77.41|18
1732353280000|2024-11-23 09:14:40|77.71|77.41|77.71|77.41|77.79|77.49|77.71|77.41|9
1732353290000|2024-11-23 09:14:50|77.7|77.4|77.7|77.4|77.72|77.42|77.7|77.4|3
1732353300000|2024-11-23 09:15:00|77.72|77.42|77.77|77.47|77.79|77.49|77.7|77.4|18
1732353310000|2024-11-23 09:15:10|77.76|77.46|77.8|77.5|77.8|77.5|77.76|77.46|12
1732353320000|2024-11-23 09:15:20|77.77|77.47|77.71|77.41|77.78|77.48|77.66|77.36|18
1732353330000|2024-11-23 09:15:30|77.74|77.44|77.68|77.38|77.75|77.45|77.68|77.38|7
1732353340000|2024-11-23 09:15:40|77.71|77.41|77.68|77.38|77.71|77.41|77.66|77.36|13
1732353350000|2024-11-23 09:15:50|77.67|77.37|77.68|77.38|77.7|77.4|77.66|77.36|10
1732353360000|2024-11-23 09:16:00|77.67|77.37|77.72|77.42|77.72|77.42|77.67|77.37|14
1732353370000|2024-11-23 09:16:10|77.71|77.41|77.67|77.37|77.71|77.41|77.67|77.37|7
1732353380000|2024-11-23 09:16:20|77.65|77.35|77.58|77.28|77.66|77.36|77.58|77.28|13
1732353390000|2024-11-23 09:16:30|77.57|77.27|77.58|77.28|77.59|77.29|77.54|77.24|9
1732353400000|2024-11-23 09:16:40|77.57|77.27|77.69|77.39|77.71|77.41|77.57|77.27|16
1732353410000|2024-11-23 09:16:50|77.68|77.38|77.74|77.44|77.81|77.51|77.68|77.38|22
1732353420000|2024-11-23 09:17:00|77.72|77.42|77.72|77.42|77.75|77.45|77.72|77.42|17
1732353430000|2024-11-23 09:17:10|77.73|77.43|77.71|77.41|77.75|77.45|77.64|77.34|11
1732353440000|2024-11-23 09:17:20|77.69|77.39|77.67|77.37|77.72|77.42|77.64|77.34|21
1732353450000|2024-11-23 09:17:30|77.66|77.36|77.69|77.39|77.71|77.41|77.64|77.34|15
1732353460000|2024-11-23 09:17:40|77.7|77.4|77.65|77.35|77.7|77.4|77.64|77.34|10
1732353470000|2024-11-23 09:17:50|77.63|77.33|77.67|77.37|77.7|77.4|77.63|77.33|15
1732353480000|2024-11-23 09:18:00|77.68|77.38|77.65|77.35|77.73|77.43|77.65|77.35|14
1732353490000|2024-11-23 09:18:10|77.66|77.36|77.43|77.13|77.67|77.37|77.43|77.13|23
1732353500000|2024-11-23 09:18:20|77.45|77.15|77.45|77.15|77.5|77.2|77.42|77.12|21
1732353510000|2024-11-23 09:18:30|77.46|77.16|77.43|77.13|77.49|77.19|77.43|77.13|18
1732353520000|2024-11-23 09:18:40|77.44|77.14|77.48|77.18|77.49|77.19|77.43|77.13|19
1732353530000|2024-11-23 09:18:50|77.5|77.2|77.52|77.22|77.52|77.22|77.48|77.18|12
1732353540000|2024-11-23 09:19:00|77.49|77.19|77.51|77.21|77.56|77.26|77.49|77.19|19
1732353550000|2024-11-23 09:19:10|77.52|77.22|77.56|77.26|77.57|77.27|77.5|77.2|15
1732353560000|2024-11-23 09:19:20|77.55|77.25|77.58|77.28|77.58|77.28|77.51|77.21|24
1732353570000|2024-11-23 09:19:30|77.59|77.29|77.55|77.25|77.59|77.29|77.48|77.18|21
1732353580000|2024-11-23 09:19:40|77.56|77.26|77.5|77.2|77.57|77.27|77.45|77.15|23
1732353590000|2024-11-23 09:19:50|77.53|77.23|77.56|77.26|77.58|77.28|77.5|77.2|15
1732353600000|2024-11-23 09:20:00|77.58|77.28|77.57|77.27|77.62|77.32|77.57|77.27|15
1732353610000|2024-11-23 09:20:10|77.56|77.26|77.45|77.15|77.56|77.26|77.44|77.14|19
1732353620000|2024-11-23 09:20:20|77.47|77.17|77.44|77.14|77.47|77.17|77.4|77.1|13
1732353630000|2024-11-23 09:20:30|77.41|77.11|77.43|77.13|77.46|77.16|77.41|77.11|13
1732353640000|2024-11-23 09:20:40|77.44|77.14|77.43|77.13|77.44|77.14|77.41|77.11|7
1732353650000|2024-11-23 09:20:50|77.41|77.11|77.47|77.17|77.53|77.23|77.41|77.11|12
1732353660000|2024-11-23 09:21:00|77.49|77.19|77.44|77.14|77.5|77.2|77.41|77.11|19
1732353670000|2024-11-23 09:21:10|77.46|77.16|77.48|77.18|77.5|77.2|77.46|77.16|22
1732353680000|2024-11-23 09:21:20|77.49|77.19|77.49|77.19|77.5|77.2|77.46|77.16|12
1732353690000|2024-11-23 09:21:30|77.5|77.2|77.54|77.24|77.57|77.27|77.5|77.2|23
1732353700000|2024-11-23 09:21:40|77.51|77.21|77.57|77.27|77.57|77.27|77.5|77.2|16
1732353710000|2024-11-23 09:21:50|77.58|77.28|77.62|77.32|77.62|77.32|77.58|77.28|10
1732353720000|2024-11-23 09:22:00|77.6|77.3|77.68|77.38|77.69|77.39|77.6|77.3|14
1732353730000|2024-11-23 09:22:10|77.69|77.39|77.61|77.31|77.69|77.39|77.6|77.3|10
1732353740000|2024-11-23 09:22:20|77.59|77.29|77.58|77.28|77.61|77.31|77.54|77.24|12
1732353750000|2024-11-23 09:22:30|77.59|77.29|77.6|77.3|77.61|77.31|77.58|77.28|9
1732353760000|2024-11-23 09:22:40|77.58|77.28|77.62|77.32|77.62|77.32|77.58|77.28|11
1732353770000|2024-11-23 09:22:50|77.6|77.3|77.63|77.33|77.66|77.36|77.6|77.3|15
1732353780000|2024-11-23 09:23:00|77.64|77.34|77.66|77.36|77.68|77.38|77.62|77.32|18
1732353790000|2024-11-23 09:23:10|77.65|77.35|77.66|77.36|77.67|77.37|77.63|77.33|13
1732353800000|2024-11-23 09:23:20|77.64|77.34|77.65|77.35|77.67|77.37|77.63|77.33|11
1732353810000|2024-11-23 09:23:30|77.62|77.32|77.64|77.34|77.65|77.35|77.61|77.31|14
1732353820000|2024-11-23 09:23:40|77.65|77.35|77.66|77.36|77.67|77.37|77.64|77.34|14
1732353830000|2024-11-23 09:23:50|77.64|77.34|77.63|77.33|77.71|77.41|77.63|77.33|9
1732353840000|2024-11-23 09:24:00|77.64|77.34|77.65|77.35|77.66|77.36|77.63|77.33|16
1732353850000|2024-11-23 09:24:10|77.67|77.37|77.57|77.27|77.67|77.37|77.56|77.26|20
1732353860000|2024-11-23 09:24:20|77.55|77.25|77.58|77.28|77.58|77.28|77.54|77.24|16
1732353870000|2024-11-23 09:24:30|77.59|77.29|77.56|77.26|77.61|77.31|77.56|77.26|12
1732353880000|2024-11-23 09:24:40|77.58|77.28|77.59|77.29|77.62|77.32|77.56|77.26|17
1732353890000|2024-11-23 09:24:50|77.61|77.31|77.62|77.32|77.64|77.34|77.58|77.28|15
1732353900000|2024-11-23 09:25:00|77.61|77.31|77.58|77.28|77.62|77.32|77.58|77.28|13
1732353910000|2024-11-23 09:25:10|77.57|77.27|77.55|77.25|77.6|77.3|77.53|77.23|15
1732353920000|2024-11-23 09:25:20|77.56|77.26|77.6|77.3|77.61|77.31|77.55|77.25|16
1732353930000|2024-11-23 09:25:30|77.57|77.27|77.57|77.27|77.59|77.29|77.55|77.25|10
1732353940000|2024-11-23 09:25:40|77.56|77.26|77.56|77.26|77.58|77.28|77.55|77.25|9
1732353950000|2024-11-23 09:25:50|77.55|77.25|77.59|77.29|77.61|77.31|77.55|77.25|14
1732353960000|2024-11-23 09:26:00|77.62|77.32|77.62|77.32|77.66|77.36|77.59|77.29|21
1732353970000|2024-11-23 09:26:10|77.63|77.33|77.59|77.29|77.64|77.34|77.58|77.28|16
1732353980000|2024-11-23 09:26:20|77.6|77.3|77.62|77.32|77.63|77.33|77.59|77.29|7
1732353990000|2024-11-23 09:26:30|77.66|77.36|77.65|77.35|77.66|77.36|77.63|77.33|10
1732354000000|2024-11-23 09:26:40|77.66|77.36|77.65|77.35|77.67|77.37|77.65|77.35|7
1732354010000|2024-11-23 09:26:50|77.66|77.36|77.66|77.36|77.69|77.39|77.65|77.35|10
1732354020000|2024-11-23 09:27:00|77.65|77.35|77.58|77.28|77.71|77.41|77.58|77.28|19
1732354030000|2024-11-23 09:27:10|77.59|77.29|77.62|77.32|77.64|77.34|77.58|77.28|7
1732354040000|2024-11-23 09:27:20|77.64|77.34|77.62|77.32|77.67|77.37|77.59|77.29|22
1732354050000|2024-11-23 09:27:30|77.6|77.3|77.63|77.33|77.65|77.35|77.6|77.3|10
1732354060000|2024-11-23 09:27:40|77.68|77.38|77.69|77.39|77.7|77.4|77.65|77.35|9
1732354070000|2024-11-23 09:27:50|77.68|77.38|77.69|77.39|77.69|77.39|77.67|77.37|5
1732354080000|2024-11-23 09:28:00|77.72|77.42|77.68|77.38|77.72|77.42|77.66|77.36|12
1732354090000|2024-11-23 09:28:10|77.69|77.39|77.7|77.4|77.72|77.42|77.68|77.38|16
1732354100000|2024-11-23 09:28:20|77.69|77.39|77.72|77.42|77.72|77.42|77.69|77.39|7
1732354110000|2024-11-23 09:28:30|77.71|77.41|77.71|77.41|77.72|77.42|77.68|77.38|17
1732354120000|2024-11-23 09:28:40|77.68|77.38|77.7|77.4|77.72|77.42|77.68|77.38|6
1732354130000|2024-11-23 09:28:50|77.69|77.39|77.69|77.39|77.71|77.41|77.69|77.39|11
1732354140000|2024-11-23 09:29:00|77.7|77.4|77.68|77.38|77.71|77.41|77.67|77.37|7
1732354150000|2024-11-23 09:29:10|77.67|77.37|77.67|77.37|77.68|77.38|77.67|77.37|3
1732354160000|2024-11-23 09:29:20|77.68|77.38|77.7|77.4|77.72|77.42|77.68|77.38|7
1732354170000|2024-11-23 09:29:30|77.71|77.41|77.7|77.4|77.71|77.41|77.69|77.39|8
1732354180000|2024-11-23 09:29:40|77.72|77.42|77.7|77.4|77.72|77.42|77.7|77.4|4
1732354190000|2024-11-23 09:29:50|77.72|77.42|77.67|77.37|77.72|77.42|77.67|77.37|12
1732354200000|2024-11-23 09:30:00|77.68|77.38|77.64|77.34|77.73|77.43|77.61|77.31|18
1732354210000|2024-11-23 09:30:10|77.6|77.3|77.6|77.3|77.62|77.32|77.57|77.27|8
1732354220000|2024-11-23 09:30:20|77.61|77.31|77.67|77.37|77.67|77.37|77.6|77.3|12
1732354230000|2024-11-23 09:30:30|77.71|77.41|77.71|77.41|77.72|77.42|77.7|77.4|5
1732354240000|2024-11-23 09:30:40|77.72|77.42|77.68|77.38|77.72|77.42|77.68|77.38|3
1732354250000|2024-11-23 09:30:50|77.69|77.39|77.64|77.34|77.69|77.39|77.63|77.33|6
1732354260000|2024-11-23 09:31:00|77.63|77.33|77.66|77.36|77.68|77.38|77.63|77.33|14
1732354270000|2024-11-23 09:31:10|77.65|77.35|77.66|77.36|77.66|77.36|77.64|77.34|8
1732354280000|2024-11-23 09:31:20|77.67|77.37|77.7|77.4|77.72|77.42|77.64|77.34|9
1732354290000|2024-11-23 09:31:30|77.68|77.38|77.69|77.39|77.69|77.39|77.66|77.36|11
1732354300000|2024-11-23 09:31:40|77.68|77.38|77.7|77.4|77.73|77.43|77.68|77.38|10
1732354310000|2024-11-23 09:31:50|77.72|77.42|77.68|77.38|77.73|77.43|77.68|77.38|12
1732354320000|2024-11-23 09:32:00|77.69|77.39|77.68|77.38|77.71|77.41|77.66|77.36|15
1732354330000|2024-11-23 09:32:10|77.64|77.34|77.66|77.36|77.66|77.36|77.64|77.34|14
1732354340000|2024-11-23 09:32:20|77.65|77.35|77.65|77.35|77.66|77.36|77.65|77.35|9
1732354350000|2024-11-23 09:32:30|77.66|77.36|77.68|77.38|77.69|77.39|77.64|77.34|11
1732354360000|2024-11-23 09:32:40|77.69|77.39|77.73|77.43|77.73|77.43|77.68|77.38|11
1732354370000|2024-11-23 09:32:50|77.71|77.41|77.71|77.41|77.78|77.48|77.7|77.4|15
1732354380000|2024-11-23 09:33:00|77.72|77.42|77.7|77.4|77.73|77.43|77.69|77.39|11
1732354390000|2024-11-23 09:33:10|77.71|77.41|77.72|77.42|77.74|77.44|77.7|77.4|9
1732354400000|2024-11-23 09:33:20|77.73|77.43|77.75|77.45|77.75|77.45|77.73|77.43|3
1732354410000|2024-11-23 09:33:30|77.74|77.44|77.77|77.47|77.79|77.49|77.74|77.44|10
1732354420000|2024-11-23 09:33:40|77.78|77.48|77.75|77.45|77.78|77.48|77.74|77.44|4
1732354430000|2024-11-23 09:33:50|77.78|77.48|77.74|77.44|77.78|77.48|77.74|77.44|5
1732354440000|2024-11-23 09:34:00|77.79|77.49|77.75|77.45|77.8|77.5|77.73|77.43|13
1732354450000|2024-11-23 09:34:10|77.76|77.46|77.66|77.36|77.76|77.46|77.66|77.36|24
1732354460000|2024-11-23 09:34:20|77.68|77.38|77.55|77.25|77.68|77.38|77.55|77.25|25
1732354470000|2024-11-23 09:34:30|77.56|77.26|77.58|77.28|77.59|77.29|77.55|77.25|19
1732354480000|2024-11-23 09:34:40|77.57|77.27|77.54|77.24|77.6|77.3|77.54|77.24|12
1732354490000|2024-11-23 09:34:50|77.53|77.23|77.53|77.23|77.54|77.24|77.51|77.21|15
1732354500000|2024-11-23 09:35:00|77.52|77.22|77.55|77.25|77.56|77.26|77.51|77.21|14
1732354510000|2024-11-23 09:35:10|77.53|77.23|77.56|77.26|77.57|77.27|77.49|77.19|11
1732354520000|2024-11-23 09:35:20|77.54|77.24|77.57|77.27|77.57|77.27|77.53|77.23|7
1732354530000|2024-11-23 09:35:30|77.56|77.26|77.53|77.23|77.57|77.27|77.53|77.23|12
1732354540000|2024-11-23 09:35:40|77.52|77.22|77.52|77.22|77.55|77.25|77.52|77.22|7
1732354550000|2024-11-23 09:35:50|77.53|77.23|77.51|77.21|77.53|77.23|77.51|77.21|3
1732354560000|2024-11-23 09:36:00|77.52|77.22|77.53|77.23|77.54|77.24|77.52|77.22|7
1732354570000|2024-11-23 09:36:10|77.52|77.22|77.4|77.1|77.52|77.22|77.4|77.1|15
1732354580000|2024-11-23 09:36:20|77.39|77.09|77.4|77.1|77.41|77.11|77.39|77.09|5
1732354590000|2024-11-23 09:36:30|77.39|77.09|77.24|76.94|77.39|77.09|77.23|76.93|23
1732354600000|2024-11-23 09:36:40|77.25|76.95|77.25|76.95|77.28|76.98|77.22|76.92|19
1732354610000|2024-11-23 09:36:50|77.26|76.96|77.36|77.06|77.36|77.06|77.26|76.96|13
1732354620000|2024-11-23 09:37:00|77.37|77.07|77.35|77.05|77.39|77.09|77.35|77.05|9
1732354630000|2024-11-23 09:37:10|77.36|77.06|77.34|77.04|77.36|77.06|77.34|77.04|3
1732354640000|2024-11-23 09:37:20|77.35|77.05|77.35|77.05|77.35|77.05|77.32|77.02|4
1732354650000|2024-11-23 09:37:30|77.33|77.03|77.38|77.08|77.38|77.08|77.33|77.03|7
1732354660000|2024-11-23 09:37:40|77.39|77.09|77.34|77.04|77.39|77.09|77.34|77.04|12
1732354670000|2024-11-23 09:37:50|77.36|77.06|77.34|77.04|77.36|77.06|77.33|77.03|12
1732354680000|2024-11-23 09:38:00|77.33|77.03|77.26|76.96|77.36|77.06|77.26|76.96|10
1732354690000|2024-11-23 09:38:10|77.28|76.98|77.25|76.95|77.28|76.98|77.25|76.95|6
1732354700000|2024-11-23 09:38:20|77.27|76.97|77.31|77.01|77.31|77.01|77.26|76.96|9
1732354710000|2024-11-23 09:38:30|77.3|77|77.26|76.96|77.32|77.02|77.26|76.96|10
1732354720000|2024-11-23 09:38:40|77.27|76.97|77.27|76.97|77.27|76.97|77.26|76.96|5
1732354730000|2024-11-23 09:38:50|77.28|76.98|77.24|76.94|77.28|76.98|77.24|76.94|4
1732354740000|2024-11-23 09:39:00|77.23|76.93|77.27|76.97|77.27|76.97|77.23|76.93|8
1732354750000|2024-11-23 09:39:10|77.26|76.96|77.19|76.89|77.26|76.96|77.19|76.89|11
1732354760000|2024-11-23 09:39:20|77.18|76.88|77.05|76.75|77.19|76.89|77.04|76.74|18
1732354770000|2024-11-23 09:39:30|77.06|76.76|77.07|76.77|77.07|76.77|77.02|76.72|19
1732354780000|2024-11-23 09:39:40|77.05|76.75|77.05|76.75|77.05|76.75|77.04|76.74|5
1732354790000|2024-11-23 09:39:50|77.06|76.76|77.03|76.73|77.06|76.76|77|76.7|9
1732354800000|2024-11-23 09:40:00|77.05|76.75|77.03|76.73|77.06|76.76|77.02|76.72|15
1732354810000|2024-11-23 09:40:10|77.04|76.74|77.08|76.78|77.08|76.78|77.03|76.73|14
1732354820000|2024-11-23 09:40:20|77.1|76.8|76.92|76.62|77.11|76.81|76.91|76.61|15
1732354830000|2024-11-23 09:40:30|76.91|76.61|76.98|76.68|76.98|76.68|76.91|76.61|22
1732354840000|2024-11-23 09:40:40|76.97|76.67|76.99|76.69|77|76.7|76.96|76.66|10
1732354850000|2024-11-23 09:40:50|77|76.7|77|76.7|77|76.7|77|76.7|1
1732354860000|2024-11-23 09:41:00|76.99|76.69|77.06|76.76|77.07|76.77|76.98|76.68|16
1732354870000|2024-11-23 09:41:10|77.07|76.77|77.07|76.77|77.07|76.77|76.98|76.68|30
1732354880000|2024-11-23 09:41:20|77.06|76.76|77.03|76.73|77.06|76.76|77|76.7|21
1732354890000|2024-11-23 09:41:30|77.02|76.72|77.05|76.75|77.07|76.77|77.02|76.72|11
1732354900000|2024-11-23 09:41:40|77.06|76.76|77|76.7|77.06|76.76|76.99|76.69|11
1732354910000|2024-11-23 09:41:50|76.99|76.69|76.97|76.67|76.99|76.69|76.97|76.67|4
1732354920000|2024-11-23 09:42:00|76.98|76.68|77|76.7|77.06|76.76|76.98|76.68|12
1732354930000|2024-11-23 09:42:10|77.01|76.71|77.03|76.73|77.04|76.74|77.01|76.71|6
1732354940000|2024-11-23 09:42:20|77.02|76.72|77.01|76.71|77.03|76.73|76.99|76.69|17
1732354950000|2024-11-23 09:42:30|76.99|76.69|77.01|76.71|77.03|76.73|76.99|76.69|5
1732354960000|2024-11-23 09:42:40|77.03|76.73|76.99|76.69|77.03|76.73|76.99|76.69|4
1732354970000|2024-11-23 09:42:50|77.01|76.71|77|76.7|77.01|76.71|76.99|76.69|8
1732354980000|2024-11-23 09:43:00|76.99|76.69|76.8|76.5|77|76.7|76.8|76.5|19
1732354990000|2024-11-23 09:43:10|76.84|76.54|76.83|76.53|76.85|76.55|76.8|76.5|14
1732355000000|2024-11-23 09:43:20|76.84|76.54|76.88|76.58|76.88|76.58|76.82|76.52|9
1732355010000|2024-11-23 09:43:30|76.89|76.59|76.95|76.65|76.96|76.66|76.88|76.58|13
1732355020000|2024-11-23 09:43:40|76.97|76.67|77.02|76.72|77.05|76.75|76.97|76.67|21
1732355030000|2024-11-23 09:43:50|77.03|76.73|77.02|76.72|77.03|76.73|76.99|76.69|23
1732355040000|2024-11-23 09:44:00|77.03|76.73|77.04|76.74|77.06|76.76|77.01|76.71|9
1732355050000|2024-11-23 09:44:10|77.03|76.73|77.1|76.8|77.16|76.86|77.03|76.73|6
1732355060000|2024-11-23 09:44:20|77.08|76.78|77.05|76.75|77.09|76.79|77.05|76.75|19
1732355070000|2024-11-23 09:44:30|77.06|76.76|77.05|76.75|77.07|76.77|77.05|76.75|9
1732355080000|2024-11-23 09:44:40|77.06|76.76|76.98|76.68|77.08|76.78|76.96|76.66|11
1732355090000|2024-11-23 09:44:50|76.96|76.66|77.06|76.76|77.07|76.77|76.95|76.65|21
1732355100000|2024-11-23 09:45:00|77.07|76.77|77.07|76.77|77.08|76.78|77.06|76.76|8
1732355110000|2024-11-23 09:45:10|77.05|76.75|76.92|76.62|77.05|76.75|76.92|76.62|15
1732355120000|2024-11-23 09:45:20|76.95|76.65|76.87|76.57|76.95|76.65|76.84|76.54|21
1732355130000|2024-11-23 09:45:30|76.86|76.56|76.86|76.56|76.87|76.57|76.82|76.52|19
1732355140000|2024-11-23 09:45:40|76.87|76.57|76.87|76.57|76.88|76.58|76.83|76.53|22
1732355150000|2024-11-23 09:45:50|76.9|76.6|76.9|76.6|76.92|76.62|76.87|76.57|19
1732355160000|2024-11-23 09:46:00|76.93|76.63|76.96|76.66|76.99|76.69|76.91|76.61|17
1732355170000|2024-11-23 09:46:10|76.95|76.65|76.99|76.69|77|76.7|76.95|76.65|10
1732355180000|2024-11-23 09:46:20|76.98|76.68|76.95|76.65|76.99|76.69|76.95|76.65|15
1732355190000|2024-11-23 09:46:30|76.92|76.62|76.93|76.63|76.95|76.65|76.89|76.59|21
1732355200000|2024-11-23 09:46:40|76.94|76.64|77.02|76.72|77.04|76.74|76.94|76.64|14
1732355210000|2024-11-23 09:46:50|77.01|76.71|77.01|76.71|77.04|76.74|77|76.7|22
1732355220000|2024-11-23 09:47:00|77.02|76.72|77.06|76.76|77.07|76.77|76.99|76.69|19
1732355230000|2024-11-23 09:47:10|77.07|76.77|77.08|76.78|77.09|76.79|77.06|76.76|10
1732355240000|2024-11-23 09:47:20|77.05|76.75|77.04|76.74|77.06|76.76|77.03|76.73|10
1732355250000|2024-11-23 09:47:30|77.05|76.75|77.03|76.73|77.05|76.75|77.02|76.72|14
1732355260000|2024-11-23 09:47:40|77.04|76.74|77.07|76.77|77.07|76.77|77.03|76.73|10
1732355270000|2024-11-23 09:47:50|77.06|76.76|77.03|76.73|77.06|76.76|76.97|76.67|14
1732355280000|2024-11-23 09:48:00|77.02|76.72|77.03|76.73|77.05|76.75|77.01|76.71|16
1732355290000|2024-11-23 09:48:10|77.04|76.74|77.03|76.73|77.05|76.75|77.02|76.72|7
1732355300000|2024-11-23 09:48:20|77.04|76.74|77.06|76.76|77.07|76.77|77.03|76.73|7
1732355310000|2024-11-23 09:48:30|77.07|76.77|77.07|76.77|77.07|76.77|77.07|76.77|1
1732355320000|2024-11-23 09:48:40|77.06|76.76|77.04|76.74|77.07|76.77|77.04|76.74|5
1732355330000|2024-11-23 09:48:50|77.05|76.75|77.01|76.71|77.05|76.75|77|76.7|8
1732355340000|2024-11-23 09:49:00|77|76.7|77.07|76.77|77.12|76.82|77|76.7|10
1732355350000|2024-11-23 09:49:10|77.06|76.76|77.1|76.8|77.1|76.8|77.05|76.75|7
1732355360000|2024-11-23 09:49:20|77.12|76.82|77.16|76.86|77.17|76.87|77.12|76.82|18
1732355370000|2024-11-23 09:49:30|77.17|76.87|77.13|76.83|77.18|76.88|77.13|76.83|16
1732355380000|2024-11-23 09:49:40|77.16|76.86|77.15|76.85|77.16|76.86|77.13|76.83|14
1732355390000|2024-11-23 09:49:50|77.17|76.87|77.09|76.79|77.17|76.87|77.09|76.79|18
1732355400000|2024-11-23 09:50:00|77.08|76.78|77.07|76.77|77.12|76.82|77.05|76.75|17
1732355410000|2024-11-23 09:50:10|77.04|76.74|77.05|76.75|77.05|76.75|77.04|76.74|2
1732355420000|2024-11-23 09:50:20|77.06|76.76|77.09|76.79|77.1|76.8|77.05|76.75|13
1732355430000|2024-11-23 09:50:30|77.11|76.81|77.08|76.78|77.11|76.81|77.06|76.76|8
1732355440000|2024-11-23 09:50:40|77.07|76.77|77.05|76.75|77.09|76.79|77.05|76.75|8
1732355450000|2024-11-23 09:50:50|77.07|76.77|77.04|76.74|77.07|76.77|77.03|76.73|8
1732355460000|2024-11-23 09:51:00|77.06|76.76|77.09|76.79|77.09|76.79|76.99|76.69|16
1732355470000|2024-11-23 09:51:10|77.08|76.78|77.06|76.76|77.09|76.79|77.06|76.76|12
1732355480000|2024-11-23 09:51:20|77.07|76.77|77.04|76.74|77.07|76.77|77.03|76.73|5
1732355490000|2024-11-23 09:51:30|77.05|76.75|77.01|76.71|77.08|76.78|76.96|76.66|17
1732355500000|2024-11-23 09:51:40|77.03|76.73|77.01|76.71|77.04|76.74|76.97|76.67|11
1732355510000|2024-11-23 09:51:50|77.03|76.73|76.99|76.69|77.03|76.73|76.99|76.69|11
1732355520000|2024-11-23 09:52:00|77|76.7|76.97|76.67|77.07|76.77|76.96|76.66|11
1732355530000|2024-11-23 09:52:10|76.96|76.66|77|76.7|77|76.7|76.96|76.66|3
1732355540000|2024-11-23 09:52:20|76.98|76.68|76.97|76.67|76.98|76.68|76.96|76.66|4
1732355550000|2024-11-23 09:52:30|76.93|76.63|76.94|76.64|76.95|76.65|76.93|76.63|8
1732355560000|2024-11-23 09:52:40|76.98|76.68|76.98|76.68|77|76.7|76.95|76.65|11
1732355570000|2024-11-23 09:52:50|76.99|76.69|77|76.7|77.01|76.71|76.98|76.68|10
1732355580000|2024-11-23 09:53:00|76.96|76.66|76.96|76.66|77.01|76.71|76.95|76.65|12
1732355590000|2024-11-23 09:53:10|76.99|76.69|76.9|76.6|76.99|76.69|76.9|76.6|18
1732355600000|2024-11-23 09:53:20|76.91|76.61|76.93|76.63|76.95|76.65|76.87|76.57|13
1732355610000|2024-11-23 09:53:30|76.94|76.64|76.94|76.64|76.95|76.65|76.91|76.61|9
1732355620000|2024-11-23 09:53:40|76.93|76.63|76.9|76.6|76.94|76.64|76.9|76.6|10
1732355630000|2024-11-23 09:53:50|76.91|76.61|76.93|76.63|76.95|76.65|76.91|76.61|9
1732355640000|2024-11-23 09:54:00|76.94|76.64|76.99|76.69|77.04|76.74|76.93|76.63|17
1732355650000|2024-11-23 09:54:10|77|76.7|76.96|76.66|77.02|76.72|76.95|76.65|16
1732355660000|2024-11-23 09:54:20|76.97|76.67|76.96|76.66|76.97|76.67|76.95|76.65|6
1732355670000|2024-11-23 09:54:30|76.97|76.67|76.99|76.69|76.99|76.69|76.97|76.67|13
1732355680000|2024-11-23 09:54:40|76.96|76.66|76.95|76.65|76.96|76.66|76.95|76.65|12
1732355700000|2024-11-23 09:55:00|76.99|76.69|77.02|76.72|77.02|76.72|76.95|76.65|10
1732355710000|2024-11-23 09:55:10|77.04|76.74|76.99|76.69|77.1|76.8|76.97|76.67|18
1732355720000|2024-11-23 09:55:20|77|76.7|77.02|76.72|77.04|76.74|76.97|76.67|18
1732355730000|2024-11-23 09:55:30|77.03|76.73|77.03|76.73|77.05|76.75|76.99|76.69|8
1732355740000|2024-11-23 09:55:40|77.01|76.71|76.96|76.66|77.02|76.72|76.95|76.65|8
1732355750000|2024-11-23 09:55:50|76.97|76.67|76.97|76.67|77.01|76.71|76.95|76.65|13
1732355760000|2024-11-23 09:56:00|76.98|76.68|76.98|76.68|77|76.7|76.97|76.67|11
1732355770000|2024-11-23 09:56:10|76.99|76.69|76.99|76.69|76.99|76.69|76.98|76.68|3
1732355780000|2024-11-23 09:56:20|77|76.7|76.94|76.64|77|76.7|76.94|76.64|9
1732355790000|2024-11-23 09:56:30|76.95|76.65|76.96|76.66|76.97|76.67|76.95|76.65|5
1732355800000|2024-11-23 09:56:40|76.97|76.67|76.96|76.66|76.98|76.68|76.96|76.66|4
1732355810000|2024-11-23 09:56:50|76.97|76.67|76.95|76.65|76.97|76.67|76.94|76.64|7
1732355820000|2024-11-23 09:57:00|76.94|76.64|76.95|76.65|76.96|76.66|76.94|76.64|10
1732355830000|2024-11-23 09:57:10|76.92|76.62|76.94|76.64|76.95|76.65|76.91|76.61|13
1732355840000|2024-11-23 09:57:20|76.93|76.63|76.86|76.56|76.93|76.63|76.82|76.52|19
1732355850000|2024-11-23 09:57:30|76.85|76.55|76.88|76.58|76.93|76.63|76.84|76.54|14
1732355860000|2024-11-23 09:57:40|76.86|76.56|76.84|76.54|76.87|76.57|76.83|76.53|12
1732355870000|2024-11-23 09:57:50|76.83|76.53|76.86|76.56|76.87|76.57|76.83|76.53|8
1732355880000|2024-11-23 09:58:00|76.9|76.6|76.93|76.63|76.93|76.63|76.88|76.58|15
1732355890000|2024-11-23 09:58:10|76.94|76.64|76.92|76.62|76.94|76.64|76.91|76.61|11
1732355900000|2024-11-23 09:58:20|76.91|76.61|76.87|76.57|76.91|76.61|76.86|76.56|12
1732355910000|2024-11-23 09:58:30|76.88|76.58|76.87|76.57|76.88|76.58|76.87|76.57|10
1732355920000|2024-11-23 09:58:40|76.88|76.58|76.88|76.58|76.88|76.58|76.85|76.55|11
1732355930000|2024-11-23 09:58:50|76.91|76.61|76.93|76.63|76.94|76.64|76.91|76.61|16
1732355940000|2024-11-23 09:59:00|76.94|76.64|76.92|76.62|76.94|76.64|76.91|76.61|8
1732355950000|2024-11-23 09:59:10|76.91|76.61|76.88|76.58|76.92|76.62|76.88|76.58|6
1732355960000|2024-11-23 09:59:20|76.87|76.57|76.86|76.56|76.87|76.57|76.85|76.55|3
1732355970000|2024-11-23 09:59:30|76.85|76.55|76.85|76.55|76.85|76.55|76.85|76.55|1
1732355980000|2024-11-23 09:59:40|76.86|76.56|76.84|76.54|76.86|76.56|76.83|76.53|16
1732355990000|2024-11-23 09:59:50|76.85|76.55|76.84|76.54|76.85|76.55|76.84|76.54|4
1732356000000|2024-11-23 10:00:00|76.83|76.53|76.87|76.57|76.87|76.57|76.82|76.52|10
1732356010000|2024-11-23 10:00:10|76.86|76.56|76.87|76.57|76.9|76.6|76.82|76.52|15
1732356020000|2024-11-23 10:00:20|76.88|76.58|76.83|76.53|76.9|76.6|76.82|76.52|19
1732356030000|2024-11-23 10:00:30|76.82|76.52|76.84|76.54|76.86|76.56|76.82|76.52|17
1732356040000|2024-11-23 10:00:40|76.82|76.52|76.66|76.36|76.85|76.55|76.63|76.33|22
1732356050000|2024-11-23 10:00:50|76.67|76.37|76.74|76.44|76.75|76.45|76.67|76.37|20
1732356060000|2024-11-23 10:01:00|76.7|76.4|76.66|76.36|76.72|76.42|76.66|76.36|14
1732356070000|2024-11-23 10:01:10|76.67|76.37|76.72|76.42|76.74|76.44|76.67|76.37|16
1732356080000|2024-11-23 10:01:20|76.71|76.41|76.68|76.38|76.74|76.44|76.68|76.38|17
1732356090000|2024-11-23 10:01:30|76.69|76.39|76.62|76.32|76.69|76.39|76.62|76.32|10
1732356100000|2024-11-23 10:01:40|76.63|76.33|76.62|76.32|76.65|76.35|76.62|76.32|10
1732356110000|2024-11-23 10:01:50|76.63|76.33|76.67|76.37|76.68|76.38|76.63|76.33|10
1732356120000|2024-11-23 10:02:00|76.68|76.38|76.53|76.23|76.68|76.38|76.53|76.23|15
1732356130000|2024-11-23 10:02:10|76.54|76.24|76.53|76.23|76.56|76.26|76.48|76.18|20
1732356140000|2024-11-23 10:02:20|76.5|76.2|76.56|76.26|76.57|76.27|76.5|76.2|14
1732356150000|2024-11-23 10:02:30|76.55|76.25|76.58|76.28|76.58|76.28|76.51|76.21|15
1732356160000|2024-11-23 10:02:40|76.57|76.27|76.63|76.33|76.63|76.33|76.55|76.25|16
1732356170000|2024-11-23 10:02:50|76.62|76.32|76.55|76.25|76.65|76.35|76.55|76.25|18
1732356180000|2024-11-23 10:03:00|76.56|76.26|76.56|76.26|76.59|76.29|76.55|76.25|16
1732356190000|2024-11-23 10:03:10|76.57|76.27|76.53|76.23|76.61|76.31|76.53|76.23|18
1732356200000|2024-11-23 10:03:20|76.52|76.22|76.64|76.34|76.65|76.35|76.52|76.22|10
1732356210000|2024-11-23 10:03:30|76.65|76.35|76.66|76.36|76.66|76.36|76.65|76.35|6
1732356220000|2024-11-23 10:03:40|76.65|76.35|76.74|76.44|76.74|76.44|76.65|76.35|12
1732356230000|2024-11-23 10:03:50|76.75|76.45|76.66|76.36|76.77|76.47|76.64|76.34|17
1732356240000|2024-11-23 10:04:00|76.65|76.35|76.64|76.34|76.69|76.39|76.63|76.33|16
1732356250000|2024-11-23 10:04:10|76.66|76.36|76.61|76.31|76.66|76.36|76.59|76.29|16
1732356260000|2024-11-23 10:04:20|76.63|76.33|76.65|76.35|76.65|76.35|76.61|76.31|11
1732356270000|2024-11-23 10:04:30|76.66|76.36|76.64|76.34|76.66|76.36|76.64|76.34|18
1732356280000|2024-11-23 10:04:40|76.65|76.35|76.63|76.33|76.66|76.36|76.61|76.31|12
1732356290000|2024-11-23 10:04:50|76.62|76.32|76.63|76.33|76.65|76.35|76.62|76.32|17
1732356300000|2024-11-23 10:05:00|76.65|76.35|76.66|76.36|76.7|76.4|76.63|76.33|18
1732356310000|2024-11-23 10:05:10|76.65|76.35|76.64|76.34|76.66|76.36|76.63|76.33|17
1732356320000|2024-11-23 10:05:20|76.63|76.33|76.65|76.35|76.65|76.35|76.63|76.33|9
1732356330000|2024-11-23 10:05:30|76.64|76.34|76.65|76.35|76.65|76.35|76.63|76.33|4
1732356340000|2024-11-23 10:05:40|76.62|76.32|76.52|76.22|76.62|76.32|76.52|76.22|13
1732356350000|2024-11-23 10:05:50|76.53|76.23|76.48|76.18|76.53|76.23|76.44|76.14|15
1732356360000|2024-11-23 10:06:00|76.47|76.17|76.47|76.17|76.48|76.18|76.46|76.16|7
1732356370000|2024-11-23 10:06:10|76.49|76.19|76.53|76.23|76.53|76.23|76.48|76.18|15
1732356380000|2024-11-23 10:06:20|76.52|76.22|76.47|76.17|76.54|76.24|76.47|76.17|11
1732356390000|2024-11-23 10:06:30|76.48|76.18|76.48|76.18|76.56|76.26|76.46|76.16|13
1732356400000|2024-11-23 10:06:40|76.5|76.2|76.51|76.21|76.53|76.23|76.5|76.2|10
1732356410000|2024-11-23 10:06:50|76.5|76.2|76.52|76.22|76.53|76.23|76.5|76.2|15
1732356420000|2024-11-23 10:07:00|76.53|76.23|76.52|76.22|76.53|76.23|76.5|76.2|11
1732356430000|2024-11-23 10:07:10|76.51|76.21|76.47|76.17|76.53|76.23|76.47|76.17|8
1732356440000|2024-11-23 10:07:20|76.46|76.16|76.49|76.19|76.54|76.24|76.46|76.16|23
1732356450000|2024-11-23 10:07:30|76.48|76.18|76.51|76.21|76.52|76.22|76.46|76.16|18
1732356460000|2024-11-23 10:07:40|76.52|76.22|76.49|76.19|76.53|76.23|76.47|76.17|18
1732356470000|2024-11-23 10:07:50|76.48|76.18|76.44|76.14|76.48|76.18|76.44|76.14|12
1732356480000|2024-11-23 10:08:00|76.43|76.13|76.44|76.14|76.45|76.15|76.43|76.13|7
1732356490000|2024-11-23 10:08:10|76.45|76.15|76.45|76.15|76.46|76.16|76.44|76.14|5
1732356500000|2024-11-23 10:08:20|76.46|76.16|76.52|76.22|76.53|76.23|76.43|76.13|10
1732356510000|2024-11-23 10:08:30|76.51|76.21|76.5|76.2|76.53|76.23|76.5|76.2|11
1732356520000|2024-11-23 10:08:40|76.51|76.21|76.55|76.25|76.57|76.27|76.51|76.21|10
1732356530000|2024-11-23 10:08:50|76.54|76.24|76.55|76.25|76.55|76.25|76.53|76.23|4
1732356540000|2024-11-23 10:09:00|76.56|76.26|76.57|76.27|76.58|76.28|76.55|76.25|11
1732356550000|2024-11-23 10:09:10|76.56|76.26|76.6|76.3|76.6|76.3|76.56|76.26|15
1732356560000|2024-11-23 10:09:20|76.61|76.31|76.56|76.26|76.64|76.34|76.56|76.26|11
1732356570000|2024-11-23 10:09:30|76.57|76.27|76.59|76.29|76.59|76.29|76.56|76.26|7
1732356580000|2024-11-23 10:09:40|76.6|76.3|76.54|76.24|76.6|76.3|76.54|76.24|6
1732356590000|2024-11-23 10:09:50|76.53|76.23|76.58|76.28|76.58|76.28|76.52|76.22|7
1732356600000|2024-11-23 10:10:00|76.59|76.29|76.6|76.3|76.6|76.3|76.58|76.28|10
1732356610000|2024-11-23 10:10:10|76.61|76.31|76.66|76.36|76.66|76.36|76.59|76.29|12
1732356620000|2024-11-23 10:10:20|76.65|76.35|76.62|76.32|76.66|76.36|76.61|76.31|8
1732356630000|2024-11-23 10:10:30|76.6|76.3|76.59|76.29|76.64|76.34|76.58|76.28|13
1732356640000|2024-11-23 10:10:40|76.58|76.28|76.55|76.25|76.58|76.28|76.51|76.21|17
1732356650000|2024-11-23 10:10:50|76.54|76.24|76.56|76.26|76.62|76.32|76.54|76.24|16
1732356660000|2024-11-23 10:11:00|76.53|76.23|76.47|76.17|76.53|76.23|76.46|76.16|20
1732356670000|2024-11-23 10:11:10|76.48|76.18|76.49|76.19|76.5|76.2|76.46|76.16|13
1732356680000|2024-11-23 10:11:20|76.48|76.18|76.49|76.19|76.49|76.19|76.47|76.17|14
1732356690000|2024-11-23 10:11:30|76.48|76.18|76.47|76.17|76.51|76.21|76.46|76.16|19
1732356700000|2024-11-23 10:11:40|76.46|76.16|76.46|76.16|76.47|76.17|76.44|76.14|7
1732356710000|2024-11-23 10:11:50|76.47|76.17|76.41|76.11|76.47|76.17|76.41|76.11|7
1732356720000|2024-11-23 10:12:00|76.42|76.12|76.43|76.13|76.45|76.15|76.42|76.12|6
1732356730000|2024-11-23 10:12:10|76.42|76.12|76.4|76.1|76.42|76.12|76.37|76.07|21
1732356740000|2024-11-23 10:12:20|76.41|76.11|76.37|76.07|76.42|76.12|76.37|76.07|13
1732356750000|2024-11-23 10:12:30|76.38|76.08|76.37|76.07|76.38|76.08|76.36|76.06|8
1732356760000|2024-11-23 10:12:40|76.35|76.05|76.29|75.99|76.36|76.06|76.29|75.99|12
1732356770000|2024-11-23 10:12:50|76.3|76|76.29|75.99|76.31|76.01|76.28|75.98|10
1732356780000|2024-11-23 10:13:00|76.28|75.98|76.23|75.93|76.33|76.03|76.22|75.92|17
1732356790000|2024-11-23 10:13:10|76.24|75.94|76.18|75.88|76.26|75.96|76.17|75.87|14
1732356800000|2024-11-23 10:13:20|76.19|75.89|76.2|75.9|76.21|75.91|76.17|75.87|18
1732356810000|2024-11-23 10:13:30|76.21|75.91|76.22|75.92|76.22|75.92|76.19|75.89|15
1732356820000|2024-11-23 10:13:40|76.23|75.93|76.23|75.93|76.25|75.95|76.22|75.92|14
1732356830000|2024-11-23 10:13:50|76.22|75.92|76.2|75.9|76.23|75.93|76.18|75.88|11
1732356840000|2024-11-23 10:14:00|76.21|75.91|76.36|76.06|76.36|76.06|76.21|75.91|14
1732356850000|2024-11-23 10:14:10|76.37|76.07|76.28|75.98|76.38|76.08|76.28|75.98|15
1732356860000|2024-11-23 10:14:20|76.29|75.99|76.35|76.05|76.35|76.05|76.29|75.99|11
1732356870000|2024-11-23 10:14:30|76.34|76.04|76.41|76.11|76.41|76.11|76.34|76.04|21
1732356880000|2024-11-23 10:14:40|76.4|76.1|76.41|76.11|76.42|76.12|76.4|76.1|10
1732356890000|2024-11-23 10:14:50|76.42|76.12|76.52|76.22|76.52|76.22|76.41|76.11|13
1732356900000|2024-11-23 10:15:00|76.51|76.21|76.4|76.1|76.51|76.21|76.4|76.1|17
1732356910000|2024-11-23 10:15:10|76.38|76.08|76.4|76.1|76.4|76.1|76.37|76.07|5
1732356920000|2024-11-23 10:15:20|76.41|76.11|76.4|76.1|76.41|76.11|76.39|76.09|8
1732356930000|2024-11-23 10:15:30|76.41|76.11|76.43|76.13|76.43|76.13|76.41|76.11|5
1732356940000|2024-11-23 10:15:40|76.44|76.14|76.46|76.16|76.46|76.16|76.43|76.13|8
1732356950000|2024-11-23 10:15:50|76.45|76.15|76.5|76.2|76.51|76.21|76.45|76.15|6
1732356960000|2024-11-23 10:16:00|76.49|76.19|76.57|76.27|76.58|76.28|76.49|76.19|10
1732356970000|2024-11-23 10:16:10|76.58|76.28|76.61|76.31|76.62|76.32|76.58|76.28|13
1732356980000|2024-11-23 10:16:20|76.6|76.3|76.63|76.33|76.63|76.33|76.6|76.3|8
1732356990000|2024-11-23 10:16:30|76.67|76.37|76.66|76.36|76.72|76.42|76.64|76.34|15
1732357000000|2024-11-23 10:16:40|76.67|76.37|76.75|76.45|76.82|76.52|76.67|76.37|23
1732357010000|2024-11-23 10:16:50|76.76|76.46|76.79|76.49|76.79|76.49|76.75|76.45|21
1732357020000|2024-11-23 10:17:00|76.76|76.46|76.75|76.45|76.77|76.47|76.71|76.41|11
1732357030000|2024-11-23 10:17:10|76.77|76.47|76.78|76.48|76.78|76.48|76.75|76.45|13
1732357040000|2024-11-23 10:17:20|76.82|76.52|76.96|76.66|76.96|76.66|76.81|76.51|12
1732357050000|2024-11-23 10:17:30|76.97|76.67|76.92|76.62|76.97|76.67|76.92|76.62|7
1732357060000|2024-11-23 10:17:40|76.91|76.61|76.88|76.58|76.92|76.62|76.87|76.57|16
1732357070000|2024-11-23 10:17:50|76.86|76.56|76.84|76.54|76.88|76.58|76.84|76.54|8
1732357080000|2024-11-23 10:18:00|76.85|76.55|76.95|76.65|76.97|76.67|76.85|76.55|23
1732357090000|2024-11-23 10:18:10|76.96|76.66|76.84|76.54|76.96|76.66|76.84|76.54|15
1732357100000|2024-11-23 10:18:20|76.83|76.53|76.86|76.56|76.86|76.56|76.82|76.52|11
1732357110000|2024-11-23 10:18:30|76.87|76.57|76.88|76.58|76.88|76.58|76.85|76.55|6
1732357120000|2024-11-23 10:18:40|76.87|76.57|76.81|76.51|76.87|76.57|76.81|76.51|12
1732357130000|2024-11-23 10:18:50|76.82|76.52|76.81|76.51|76.82|76.52|76.76|76.46|18
1732357140000|2024-11-23 10:19:00|76.8|76.5|76.77|76.47|76.81|76.51|76.75|76.45|13
1732357150000|2024-11-23 10:19:10|76.76|76.46|76.73|76.43|76.77|76.47|76.73|76.43|15
1732357160000|2024-11-23 10:19:20|76.75|76.45|76.76|76.46|76.77|76.47|76.75|76.45|6
1732357170000|2024-11-23 10:19:30|76.74|76.44|76.75|76.45|76.76|76.46|76.73|76.43|14
1732357180000|2024-11-23 10:19:40|76.76|76.46|76.8|76.5|76.8|76.5|76.72|76.42|9
1732357190000|2024-11-23 10:19:50|76.79|76.49|76.72|76.42|76.79|76.49|76.71|76.41|17
1732357200000|2024-11-23 10:20:00|76.69|76.39|76.65|76.35|76.7|76.4|76.65|76.35|4
1732357210000|2024-11-23 10:20:10|76.66|76.36|76.77|76.47|76.78|76.48|76.65|76.35|17
1732357220000|2024-11-23 10:20:20|76.76|76.46|76.81|76.51|76.84|76.54|76.76|76.46|20
1732357230000|2024-11-23 10:20:30|76.85|76.55|76.92|76.62|76.94|76.64|76.84|76.54|11
1732357240000|2024-11-23 10:20:40|76.94|76.64|76.92|76.62|76.94|76.64|76.89|76.59|12
1732357250000|2024-11-23 10:20:50|76.96|76.66|77.01|76.71|77.01|76.71|76.93|76.63|15
1732357260000|2024-11-23 10:21:00|77|76.7|76.98|76.68|77.01|76.71|76.93|76.63|15
1732357270000|2024-11-23 10:21:10|76.96|76.66|76.98|76.68|77|76.7|76.96|76.66|16
1732357280000|2024-11-23 10:21:20|76.99|76.69|76.96|76.66|76.99|76.69|76.93|76.63|10
1732357290000|2024-11-23 10:21:30|76.98|76.68|76.97|76.67|76.98|76.68|76.96|76.66|9
1732357300000|2024-11-23 10:21:40|76.98|76.68|76.96|76.66|76.99|76.69|76.96|76.66|11
1732357310000|2024-11-23 10:21:50|76.95|76.65|76.89|76.59|76.96|76.66|76.88|76.58|13
1732357320000|2024-11-23 10:22:00|76.87|76.57|76.92|76.62|76.94|76.64|76.87|76.57|11
1732357330000|2024-11-23 10:22:10|76.9|76.6|76.94|76.64|76.95|76.65|76.89|76.59|14
1732357340000|2024-11-23 10:22:20|76.93|76.63|76.96|76.66|76.96|76.66|76.91|76.61|11
1732357350000|2024-11-23 10:22:30|76.95|76.65|77.13|76.83|77.13|76.83|76.95|76.65|16
1732357360000|2024-11-23 10:22:40|77.12|76.82|77.09|76.79|77.14|76.84|77.08|76.78|16
1732357370000|2024-11-23 10:22:50|77.08|76.78|77.01|76.71|77.08|76.78|77.01|76.71|13
1732357380000|2024-11-23 10:23:00|77|76.7|76.97|76.67|77|76.7|76.96|76.66|13
1732357390000|2024-11-23 10:23:10|76.96|76.66|76.92|76.62|76.97|76.67|76.86|76.56|15
1732357400000|2024-11-23 10:23:20|76.91|76.61|76.92|76.62|76.96|76.66|76.91|76.61|14
1732357410000|2024-11-23 10:23:30|76.91|76.61|76.96|76.66|76.97|76.67|76.88|76.58|16
1732357420000|2024-11-23 10:23:40|76.93|76.63|76.96|76.66|76.97|76.67|76.93|76.63|14
1732357430000|2024-11-23 10:23:50|76.97|76.67|76.94|76.64|76.97|76.67|76.93|76.63|10
1732357440000|2024-11-23 10:24:00|76.93|76.63|76.88|76.58|76.94|76.64|76.85|76.55|17
1732357450000|2024-11-23 10:24:10|76.87|76.57|76.86|76.56|76.89|76.59|76.84|76.54|22
1732357460000|2024-11-23 10:24:20|76.85|76.55|76.83|76.53|76.86|76.56|76.81|76.51|19
1732357470000|2024-11-23 10:24:30|76.82|76.52|76.84|76.54|76.85|76.55|76.8|76.5|17
1732357480000|2024-11-23 10:24:40|76.83|76.53|76.86|76.56|76.87|76.57|76.82|76.52|19
1732357490000|2024-11-23 10:24:50|76.87|76.57|76.88|76.58|76.88|76.58|76.85|76.55|15
1732357500000|2024-11-23 10:25:00|76.87|76.57|76.87|76.57|76.89|76.59|76.86|76.56|7
1732357510000|2024-11-23 10:25:10|76.88|76.58|76.77|76.47|76.88|76.58|76.76|76.46|14
1732357520000|2024-11-23 10:25:20|76.76|76.46|76.78|76.48|76.81|76.51|76.76|76.46|17
1732357530000|2024-11-23 10:25:30|76.8|76.5|76.81|76.51|76.85|76.55|76.79|76.49|15
1732357540000|2024-11-23 10:25:40|76.79|76.49|76.78|76.48|76.8|76.5|76.75|76.45|19
1732357550000|2024-11-23 10:25:50|76.79|76.49|76.86|76.56|76.87|76.57|76.76|76.46|14
1732357560000|2024-11-23 10:26:00|76.87|76.57|76.87|76.57|76.87|76.57|76.85|76.55|15
1732357570000|2024-11-23 10:26:10|76.86|76.56|76.86|76.56|76.88|76.58|76.85|76.55|11
1732357580000|2024-11-23 10:26:20|76.85|76.55|76.88|76.58|76.88|76.58|76.84|76.54|15
1732357590000|2024-11-23 10:26:30|76.89|76.59|76.87|76.57|76.89|76.59|76.85|76.55|14
1732357600000|2024-11-23 10:26:40|76.88|76.58|76.93|76.63|76.93|76.63|76.88|76.58|11
1732357610000|2024-11-23 10:26:50|76.94|76.64|76.97|76.67|76.99|76.69|76.93|76.63|18
1732357620000|2024-11-23 10:27:00|76.95|76.65|76.88|76.58|76.95|76.65|76.88|76.58|15
1732357630000|2024-11-23 10:27:10|76.86|76.56|76.76|76.46|76.86|76.56|76.76|76.46|16
1732357640000|2024-11-23 10:27:20|76.75|76.45|76.83|76.53|76.86|76.56|76.75|76.45|18
1732357650000|2024-11-23 10:27:30|76.84|76.54|76.84|76.54|76.85|76.55|76.78|76.48|16
1732357660000|2024-11-23 10:27:40|76.85|76.55|76.86|76.56|76.86|76.56|76.85|76.55|2
1732357670000|2024-11-23 10:27:50|76.84|76.54|76.83|76.53|76.85|76.55|76.82|76.52|10
1732357680000|2024-11-23 10:28:00|76.82|76.52|76.78|76.48|76.84|76.54|76.78|76.48|16
1732357690000|2024-11-23 10:28:10|76.77|76.47|76.85|76.55|76.86|76.56|76.76|76.46|16
1732357700000|2024-11-23 10:28:20|76.86|76.56|76.88|76.58|76.88|76.58|76.83|76.53|15
1732357710000|2024-11-23 10:28:30|76.87|76.57|76.86|76.56|76.88|76.58|76.85|76.55|15
1732357720000|2024-11-23 10:28:40|76.85|76.55|76.85|76.55|76.86|76.56|76.84|76.54|16
1732357730000|2024-11-23 10:28:50|76.86|76.56|76.86|76.56|76.89|76.59|76.84|76.54|11
1732357740000|2024-11-23 10:29:00|76.85|76.55|76.85|76.55|76.85|76.55|76.79|76.49|18
1732357750000|2024-11-23 10:29:10|76.83|76.53|76.89|76.59|76.89|76.59|76.83|76.53|18
1732357760000|2024-11-23 10:29:20|76.87|76.57|76.85|76.55|76.87|76.57|76.84|76.54|13
1732357770000|2024-11-23 10:29:30|76.89|76.59|76.88|76.58|76.9|76.6|76.88|76.58|9
1732357780000|2024-11-23 10:29:40|76.87|76.57|76.86|76.56|76.9|76.6|76.84|76.54|13
1732357790000|2024-11-23 10:29:50|76.94|76.64|76.97|76.67|76.97|76.67|76.94|76.64|4
1732357800000|2024-11-23 10:30:00|76.98|76.68|76.98|76.68|76.98|76.68|76.97|76.67|7
1732357810000|2024-11-23 10:30:10|76.97|76.67|76.96|76.66|77.01|76.71|76.96|76.66|17
1732357820000|2024-11-23 10:30:20|76.95|76.65|76.94|76.64|76.95|76.65|76.92|76.62|11
1732357830000|2024-11-23 10:30:30|76.93|76.63|76.95|76.65|76.96|76.66|76.93|76.63|5
1732357840000|2024-11-23 10:30:40|76.94|76.64|76.87|76.57|76.94|76.64|76.87|76.57|12
1732357850000|2024-11-23 10:30:50|76.88|76.58|76.91|76.61|76.92|76.62|76.88|76.58|12
1732357860000|2024-11-23 10:31:00|76.9|76.6|76.84|76.54|76.91|76.61|76.83|76.53|12
1732357870000|2024-11-23 10:31:10|76.83|76.53|76.85|76.55|76.86|76.56|76.82|76.52|17
1732357880000|2024-11-23 10:31:20|76.86|76.56|76.83|76.53|76.86|76.56|76.83|76.53|14
1732357890000|2024-11-23 10:31:30|76.84|76.54|76.76|76.46|76.84|76.54|76.76|76.46|11
1732357900000|2024-11-23 10:31:40|76.77|76.47|76.77|76.47|76.77|76.47|76.76|76.46|5
1732357910000|2024-11-23 10:31:50|76.76|76.46|76.72|76.42|76.77|76.47|76.71|76.41|13
1732357920000|2024-11-23 10:32:00|76.73|76.43|76.76|76.46|76.76|76.46|76.73|76.43|12
1732357930000|2024-11-23 10:32:10|76.78|76.48|76.81|76.51|76.84|76.54|76.78|76.48|14
1732357940000|2024-11-23 10:32:20|76.8|76.5|76.76|76.46|76.8|76.5|76.75|76.45|10
1732357950000|2024-11-23 10:32:30|76.77|76.47|76.72|76.42|76.77|76.47|76.72|76.42|7
1732357960000|2024-11-23 10:32:40|76.71|76.41|76.69|76.39|76.72|76.42|76.67|76.37|16
1732357970000|2024-11-23 10:32:50|76.68|76.38|76.73|76.43|76.73|76.43|76.68|76.38|6
1732357980000|2024-11-23 10:33:00|76.72|76.42|76.66|76.36|76.73|76.43|76.66|76.36|12
1732357990000|2024-11-23 10:33:10|76.67|76.37|76.68|76.38|76.71|76.41|76.67|76.37|9
1732358000000|2024-11-23 10:33:20|76.69|76.39|76.66|76.36|76.71|76.41|76.66|76.36|10
1732358010000|2024-11-23 10:33:30|76.67|76.37|76.72|76.42|76.72|76.42|76.66|76.36|7
1732358020000|2024-11-23 10:33:40|76.71|76.41|76.65|76.35|76.71|76.41|76.64|76.34|11
1732358030000|2024-11-23 10:33:50|76.63|76.33|76.68|76.38|76.68|76.38|76.63|76.33|12
1732358040000|2024-11-23 10:34:00|76.67|76.37|76.73|76.43|76.73|76.43|76.67|76.37|8
1732358050000|2024-11-23 10:34:10|76.72|76.42|76.72|76.42|76.72|76.42|76.69|76.39|13
1732358060000|2024-11-23 10:34:20|76.71|76.41|76.73|76.43|76.74|76.44|76.68|76.38|15
1732358070000|2024-11-23 10:34:30|76.72|76.42|76.67|76.37|76.72|76.42|76.67|76.37|5
1732358080000|2024-11-23 10:34:40|76.68|76.38|76.78|76.48|76.78|76.48|76.67|76.37|11
1732358090000|2024-11-23 10:34:50|76.77|76.47|76.76|76.46|76.78|76.48|76.76|76.46|10
1732358100000|2024-11-23 10:35:00|76.75|76.45|76.65|76.35|76.75|76.45|76.65|76.35|21
1732358110000|2024-11-23 10:35:10|76.64|76.34|76.65|76.35|76.66|76.36|76.6|76.3|15
1732358120000|2024-11-23 10:35:20|76.66|76.36|76.7|76.4|76.71|76.41|76.65|76.35|10
1732358130000|2024-11-23 10:35:30|76.71|76.41|76.71|76.41|76.72|76.42|76.7|76.4|9
1732358140000|2024-11-23 10:35:40|76.7|76.4|76.67|76.37|76.71|76.41|76.66|76.36|10
1732358150000|2024-11-23 10:35:50|76.68|76.38|76.71|76.41|76.71|76.41|76.68|76.38|8
1732358160000|2024-11-23 10:36:00|76.72|76.42|76.69|76.39|76.72|76.42|76.69|76.39|4
1732358170000|2024-11-23 10:36:10|76.7|76.4|76.68|76.38|76.71|76.41|76.68|76.38|11
1732358180000|2024-11-23 10:36:20|76.69|76.39|76.71|76.41|76.71|76.41|76.69|76.39|13
1732358190000|2024-11-23 10:36:30|76.7|76.4|76.71|76.41|76.71|76.41|76.7|76.4|4
1732358200000|2024-11-23 10:36:40|76.7|76.4|76.73|76.43|76.74|76.44|76.7|76.4|12
1732358210000|2024-11-23 10:36:50|76.74|76.44|76.84|76.54|76.85|76.55|76.73|76.43|15
1732358220000|2024-11-23 10:37:00|76.85|76.55|76.77|76.47|76.85|76.55|76.76|76.46|16
1732358230000|2024-11-23 10:37:10|76.76|76.46|76.73|76.43|76.77|76.47|76.72|76.42|9
1732358240000|2024-11-23 10:37:20|76.72|76.42|76.66|76.36|76.72|76.42|76.63|76.33|10
1732358250000|2024-11-23 10:37:30|76.65|76.35|76.67|76.37|76.67|76.37|76.64|76.34|5
1732358260000|2024-11-23 10:37:40|76.66|76.36|76.61|76.31|76.67|76.37|76.61|76.31|9
1732358270000|2024-11-23 10:37:50|76.59|76.29|76.48|76.18|76.59|76.29|76.44|76.14|19
1732358280000|2024-11-23 10:38:00|76.49|76.19|76.52|76.22|76.54|76.24|76.48|76.18|20
1732358290000|2024-11-23 10:38:10|76.51|76.21|76.45|76.15|76.52|76.22|76.41|76.11|20
1732358300000|2024-11-23 10:38:20|76.44|76.14|76.46|76.16|76.47|76.17|76.44|76.14|14
1732358310000|2024-11-23 10:38:30|76.47|76.17|76.46|76.16|76.57|76.27|76.44|76.14|13
1732358320000|2024-11-23 10:38:40|76.47|76.17|76.51|76.21|76.53|76.23|76.46|76.16|22
1732358330000|2024-11-23 10:38:50|76.52|76.22|76.46|76.16|76.54|76.24|76.46|76.16|21
1732358340000|2024-11-23 10:39:00|76.5|76.2|76.53|76.23|76.55|76.25|76.47|76.17|19
1732358350000|2024-11-23 10:39:10|76.54|76.24|76.6|76.3|76.6|76.3|76.54|76.24|17
1732358360000|2024-11-23 10:39:20|76.58|76.28|76.54|76.24|76.6|76.3|76.54|76.24|14
1732358370000|2024-11-23 10:39:30|76.56|76.26|76.58|76.28|76.6|76.3|76.56|76.26|12
1732358380000|2024-11-23 10:39:40|76.6|76.3|76.63|76.33|76.63|76.33|76.58|76.28|19
1732358390000|2024-11-23 10:39:50|76.64|76.34|76.57|76.27|76.65|76.35|76.55|76.25|19
1732358400000|2024-11-23 10:40:00|76.58|76.28|76.51|76.21|76.58|76.28|76.49|76.19|22
1732358410000|2024-11-23 10:40:10|76.5|76.2|76.42|76.12|76.51|76.21|76.39|76.09|18
1732358420000|2024-11-23 10:40:20|76.41|76.11|76.44|76.14|76.46|76.16|76.41|76.11|10
1732358430000|2024-11-23 10:40:30|76.45|76.15|76.49|76.19|76.52|76.22|76.45|76.15|10
1732358440000|2024-11-23 10:40:40|76.46|76.16|76.36|76.06|76.49|76.19|76.34|76.04|22
1732358450000|2024-11-23 10:40:50|76.33|76.03|76.23|75.93|76.35|76.05|76.23|75.93|18
1732358460000|2024-11-23 10:41:00|76.24|75.94|76.32|76.02|76.32|76.02|76.23|75.93|16
1732358470000|2024-11-23 10:41:10|76.31|76.01|76.34|76.04|76.37|76.07|76.31|76.01|19
1732358480000|2024-11-23 10:41:20|76.35|76.05|76.35|76.05|76.38|76.08|76.34|76.04|14
1732358490000|2024-11-23 10:41:30|76.34|76.04|76.36|76.06|76.36|76.06|76.34|76.04|7
1732358500000|2024-11-23 10:41:40|76.41|76.11|76.46|76.16|76.48|76.18|76.41|76.11|15
1732358510000|2024-11-23 10:41:50|76.47|76.17|76.46|76.16|76.48|76.18|76.45|76.15|11
1732358520000|2024-11-23 10:42:00|76.47|76.17|76.5|76.2|76.52|76.22|76.46|76.16|16
1732358530000|2024-11-23 10:42:10|76.48|76.18|76.45|76.15|76.5|76.2|76.43|76.13|18
1732358540000|2024-11-23 10:42:20|76.42|76.12|76.45|76.15|76.45|76.15|76.42|76.12|10
1732358550000|2024-11-23 10:42:30|76.46|76.16|76.4|76.1|76.47|76.17|76.34|76.04|22
1732358560000|2024-11-23 10:42:40|76.42|76.12|76.47|76.17|76.48|76.18|76.41|76.11|16
1732358570000|2024-11-23 10:42:50|76.49|76.19|76.51|76.21|76.51|76.21|76.47|76.17|7
1732358580000|2024-11-23 10:43:00|76.49|76.19|76.47|76.17|76.5|76.2|76.46|76.16|17
1732358590000|2024-11-23 10:43:10|76.43|76.13|76.45|76.15|76.49|76.19|76.43|76.13|12
1732358600000|2024-11-23 10:43:20|76.47|76.17|76.43|76.13|76.47|76.17|76.43|76.13|11
1732358610000|2024-11-23 10:43:30|76.44|76.14|76.45|76.15|76.46|76.16|76.39|76.09|18
1732358620000|2024-11-23 10:43:40|76.47|76.17|76.49|76.19|76.49|76.19|76.46|76.16|9
1732358630000|2024-11-23 10:43:50|76.6|76.3|76.49|76.19|76.6|76.3|76.47|76.17|12
1732358640000|2024-11-23 10:44:00|76.48|76.18|76.59|76.29|76.59|76.29|76.45|76.15|21
1732358650000|2024-11-23 10:44:10|76.57|76.27|76.54|76.24|76.58|76.28|76.54|76.24|12
1732358660000|2024-11-23 10:44:20|76.55|76.25|76.57|76.27|76.59|76.29|76.54|76.24|6
1732358670000|2024-11-23 10:44:30|76.58|76.28|76.57|76.27|76.58|76.28|76.54|76.24|7
1732358680000|2024-11-23 10:44:40|76.55|76.25|76.57|76.27|76.57|76.27|76.54|76.24|11
1732358690000|2024-11-23 10:44:50|76.55|76.25|76.56|76.26|76.57|76.27|76.55|76.25|9
1732358700000|2024-11-23 10:45:00|76.55|76.25|76.56|76.26|76.59|76.29|76.52|76.22|16
1732358710000|2024-11-23 10:45:10|76.57|76.27|76.56|76.26|76.59|76.29|76.55|76.25|17
1732358720000|2024-11-23 10:45:20|76.58|76.28|76.59|76.29|76.6|76.3|76.57|76.27|17
1732358730000|2024-11-23 10:45:30|76.58|76.28|76.6|76.3|76.6|76.3|76.58|76.28|8
1732358740000|2024-11-23 10:45:40|76.59|76.29|76.62|76.32|76.62|76.32|76.54|76.24|15
1732358750000|2024-11-23 10:45:50|76.63|76.33|76.64|76.34|76.66|76.36|76.61|76.31|13
1732358760000|2024-11-23 10:46:00|76.65|76.35|76.66|76.36|76.67|76.37|76.63|76.33|18
1732358770000|2024-11-23 10:46:10|76.67|76.37|76.7|76.4|76.71|76.41|76.65|76.35|11
1732358780000|2024-11-23 10:46:20|76.69|76.39|76.71|76.41|76.71|76.41|76.66|76.36|17
1732358790000|2024-11-23 10:46:30|76.69|76.39|76.72|76.42|76.74|76.44|76.68|76.38|22
1732358800000|2024-11-23 10:46:40|76.73|76.43|76.69|76.39|76.74|76.44|76.67|76.37|16
1732358810000|2024-11-23 10:46:50|76.72|76.42|76.7|76.4|76.73|76.43|76.69|76.39|13
1732358820000|2024-11-23 10:47:00|76.72|76.42|76.66|76.36|76.74|76.44|76.66|76.36|20
1732358830000|2024-11-23 10:47:10|76.65|76.35|76.75|76.45|76.75|76.45|76.65|76.35|19
1732358840000|2024-11-23 10:47:20|76.76|76.46|76.74|76.44|76.76|76.46|76.73|76.43|9
1732358850000|2024-11-23 10:47:30|76.75|76.45|76.76|76.46|76.76|76.46|76.73|76.43|6
1732358860000|2024-11-23 10:47:40|76.74|76.44|76.74|76.44|76.75|76.45|76.73|76.43|11
1732358870000|2024-11-23 10:47:50|76.75|76.45|76.72|76.42|76.77|76.47|76.69|76.39|18
1732358880000|2024-11-23 10:48:00|76.68|76.38|76.7|76.4|76.73|76.43|76.67|76.37|9
1732358890000|2024-11-23 10:48:10|76.72|76.42|76.71|76.41|76.74|76.44|76.68|76.38|20
1732358900000|2024-11-23 10:48:20|76.72|76.42|76.73|76.43|76.74|76.44|76.68|76.38|18
1732358910000|2024-11-23 10:48:30|76.71|76.41|76.73|76.43|76.75|76.45|76.71|76.41|13
1732358920000|2024-11-23 10:48:40|76.74|76.44|76.67|76.37|76.75|76.45|76.66|76.36|17
1732358930000|2024-11-23 10:48:50|76.66|76.36|76.66|76.36|76.68|76.38|76.66|76.36|12
1732358940000|2024-11-23 10:49:00|76.67|76.37|76.56|76.26|76.67|76.37|76.56|76.26|14
1732358950000|2024-11-23 10:49:10|76.57|76.27|76.56|76.26|76.57|76.27|76.56|76.26|2
1732358960000|2024-11-23 10:49:20|76.58|76.28|76.55|76.25|76.58|76.28|76.55|76.25|5
1732358970000|2024-11-23 10:49:30|76.56|76.26|76.54|76.24|76.58|76.28|76.54|76.24|7
1732358980000|2024-11-23 10:49:40|76.55|76.25|76.54|76.24|76.57|76.27|76.53|76.23|7
1732358990000|2024-11-23 10:49:50|76.55|76.25|76.57|76.27|76.58|76.28|76.54|76.24|9
1732359000000|2024-11-23 10:50:00|76.61|76.31|76.62|76.32|76.67|76.37|76.6|76.3|13
1732359010000|2024-11-23 10:50:10|76.64|76.34|76.65|76.35|76.65|76.35|76.57|76.27|21
1732359020000|2024-11-23 10:50:20|76.64|76.34|76.66|76.36|76.66|76.36|76.64|76.34|9
1732359030000|2024-11-23 10:50:30|76.67|76.37|76.73|76.43|76.74|76.44|76.64|76.34|17
1732359040000|2024-11-23 10:50:40|76.74|76.44|76.8|76.5|76.81|76.51|76.74|76.44|24
1732359050000|2024-11-23 10:50:50|76.79|76.49|76.76|76.46|76.81|76.51|76.76|76.46|22
1732359060000|2024-11-23 10:51:00|76.75|76.45|76.75|76.45|76.78|76.48|76.74|76.44|17
1732359070000|2024-11-23 10:51:10|76.76|76.46|76.77|76.47|76.77|76.47|76.75|76.45|6
1732359080000|2024-11-23 10:51:20|76.76|76.46|76.75|76.45|76.76|76.46|76.74|76.44|15
1732359090000|2024-11-23 10:51:30|76.74|76.44|76.67|76.37|76.75|76.45|76.67|76.37|9
1732359100000|2024-11-23 10:51:40|76.68|76.38|76.69|76.39|76.7|76.4|76.67|76.37|15
1732359110000|2024-11-23 10:51:50|76.68|76.38|76.67|76.37|76.71|76.41|76.67|76.37|16
1732359120000|2024-11-23 10:52:00|76.69|76.39|76.64|76.34|76.7|76.4|76.64|76.34|12
1732359130000|2024-11-23 10:52:10|76.63|76.33|76.57|76.27|76.63|76.33|76.56|76.26|13
1732359140000|2024-11-23 10:52:20|76.58|76.28|76.59|76.29|76.59|76.29|76.56|76.26|16
1732359150000|2024-11-23 10:52:30|76.6|76.3|76.63|76.33|76.65|76.35|76.6|76.3|12
1732359160000|2024-11-23 10:52:40|76.62|76.32|76.59|76.29|76.64|76.34|76.58|76.28|10
1732359170000|2024-11-23 10:52:50|76.6|76.3|76.68|76.38|76.68|76.38|76.59|76.29|9
1732359180000|2024-11-23 10:53:00|76.65|76.35|76.67|76.37|76.67|76.37|76.65|76.35|9
1732359190000|2024-11-23 10:53:10|76.66|76.36|76.73|76.43|76.84|76.54|76.66|76.36|15
1732359200000|2024-11-23 10:53:20|76.72|76.42|76.76|76.46|76.76|76.46|76.72|76.42|4
1732359210000|2024-11-23 10:53:30|76.77|76.47|76.69|76.39|76.77|76.47|76.67|76.37|11
1732359220000|2024-11-23 10:53:40|76.66|76.36|76.67|76.37|76.69|76.39|76.64|76.34|13
1732359230000|2024-11-23 10:53:50|76.69|76.39|76.68|76.38|76.69|76.39|76.67|76.37|5
1732359240000|2024-11-23 10:54:00|76.69|76.39|76.64|76.34|76.73|76.43|76.64|76.34|18
1732359250000|2024-11-23 10:54:10|76.66|76.36|76.68|76.38|76.7|76.4|76.65|76.35|7
1732359260000|2024-11-23 10:54:20|76.66|76.36|76.73|76.43|76.74|76.44|76.66|76.36|12
1732359270000|2024-11-23 10:54:30|76.74|76.44|76.66|76.36|76.74|76.44|76.65|76.35|11
1732359280000|2024-11-23 10:54:40|76.65|76.35|76.68|76.38|76.68|76.38|76.65|76.35|10
1732359290000|2024-11-23 10:54:50|76.67|76.37|76.74|76.44|76.74|76.44|76.67|76.37|10
1732359300000|2024-11-23 10:55:00|76.73|76.43|76.75|76.45|76.75|76.45|76.73|76.43|5
1732359310000|2024-11-23 10:55:10|76.77|76.47|76.63|76.33|76.77|76.47|76.63|76.33|21
1732359320000|2024-11-23 10:55:20|76.65|76.35|76.63|76.33|76.66|76.36|76.61|76.31|21
1732359330000|2024-11-23 10:55:30|76.64|76.34|76.66|76.36|76.69|76.39|76.64|76.34|14
1732359340000|2024-11-23 10:55:40|76.67|76.37|76.74|76.44|76.74|76.44|76.66|76.36|13
1732359350000|2024-11-23 10:55:50|76.76|76.46|76.73|76.43|76.76|76.46|76.69|76.39|9
1732359360000|2024-11-23 10:56:00|76.74|76.44|76.66|76.36|76.74|76.44|76.66|76.36|13
1732359370000|2024-11-23 10:56:10|76.68|76.38|76.81|76.51|76.81|76.51|76.66|76.36|10
1732359380000|2024-11-23 10:56:20|76.79|76.49|76.72|76.42|76.79|76.49|76.67|76.37|14
1732359390000|2024-11-23 10:56:30|76.75|76.45|76.71|76.41|76.75|76.45|76.69|76.39|8
1732359400000|2024-11-23 10:56:40|76.72|76.42|76.74|76.44|76.75|76.45|76.69|76.39|18
1732359410000|2024-11-23 10:56:50|76.75|76.45|76.79|76.49|76.81|76.51|76.75|76.45|10
1732359420000|2024-11-23 10:57:00|76.8|76.5|76.83|76.53|76.83|76.53|76.78|76.48|16
1732359430000|2024-11-23 10:57:10|76.84|76.54|76.88|76.58|76.89|76.59|76.84|76.54|15
1732359440000|2024-11-23 10:57:20|76.87|76.57|76.88|76.58|76.89|76.59|76.85|76.55|9
1732359450000|2024-11-23 10:57:30|76.87|76.57|76.91|76.61|76.91|76.61|76.87|76.57|10
1732359460000|2024-11-23 10:57:40|76.9|76.6|76.93|76.63|76.93|76.63|76.85|76.55|22
1732359470000|2024-11-23 10:57:50|76.91|76.61|76.91|76.61|76.96|76.66|76.9|76.6|23
1732359480000|2024-11-23 10:58:00|76.92|76.62|76.95|76.65|76.98|76.68|76.92|76.62|11
1732359490000|2024-11-23 10:58:10|76.96|76.66|76.97|76.67|76.99|76.69|76.96|76.66|13
1732359500000|2024-11-23 10:58:20|76.96|76.66|77.01|76.71|77.01|76.71|76.96|76.66|4
1732359510000|2024-11-23 10:58:30|77|76.7|76.98|76.68|77.01|76.71|76.97|76.67|12
1732359520000|2024-11-23 10:58:40|76.97|76.67|76.99|76.69|77.01|76.71|76.97|76.67|5
1732359530000|2024-11-23 10:58:50|76.98|76.68|77.01|76.71|77.04|76.74|76.98|76.68|10
1732359540000|2024-11-23 10:59:00|77|76.7|77.01|76.71|77.01|76.71|76.98|76.68|18
1732359550000|2024-11-23 10:59:10|76.99|76.69|77.07|76.77|77.09|76.79|76.99|76.69|20
1732359560000|2024-11-23 10:59:20|77.08|76.78|77.06|76.76|77.17|76.87|77.05|76.75|14
1732359570000|2024-11-23 10:59:30|77.07|76.77|77.04|76.74|77.08|76.78|77.03|76.73|20
1732359580000|2024-11-23 10:59:40|77.07|76.77|77.04|76.74|77.07|76.77|77.02|76.72|16
1732359590000|2024-11-23 10:59:50|77.03|76.73|77|76.7|77.06|76.76|77|76.7|15
1732359600000|2024-11-23 11:00:00|77.02|76.72|76.98|76.68|77.04|76.74|76.97|76.67|13
1732359610000|2024-11-23 11:00:10|77|76.7|77.02|76.72|77.03|76.73|76.98|76.68|10
1732359620000|2024-11-23 11:00:20|77.03|76.73|77.04|76.74|77.04|76.74|77.03|76.73|2
1732359630000|2024-11-23 11:00:30|77.06|76.76|77.03|76.73|77.07|76.77|77.03|76.73|6
1732359640000|2024-11-23 11:00:40|77.02|76.72|77.03|76.73|77.04|76.74|77.02|76.72|3
1732359650000|2024-11-23 11:00:50|77.04|76.74|77.02|76.72|77.06|76.76|77.02|76.72|14
1732359660000|2024-11-23 11:01:00|77.03|76.73|76.96|76.66|77.03|76.73|76.94|76.64|25
1732359670000|2024-11-23 11:01:10|76.98|76.68|77.04|76.74|77.05|76.75|76.98|76.68|17
1732359680000|2024-11-23 11:01:20|77.05|76.75|77.06|76.76|77.07|76.77|77.04|76.74|8
1732359690000|2024-11-23 11:01:30|77.07|76.77|77|76.7|77.07|76.77|77|76.7|9
1732359700000|2024-11-23 11:01:40|76.99|76.69|76.97|76.67|77.02|76.72|76.96|76.66|18
1732359710000|2024-11-23 11:01:50|76.96|76.66|76.99|76.69|76.99|76.69|76.96|76.66|10
1732359720000|2024-11-23 11:02:00|77|76.7|77.01|76.71|77.03|76.73|76.98|76.68|11
1732359730000|2024-11-23 11:02:10|77.02|76.72|77.07|76.77|77.07|76.77|77|76.7|15
1732359740000|2024-11-23 11:02:20|77.05|76.75|77.1|76.8|77.12|76.82|76.99|76.69|15
1732359750000|2024-11-23 11:02:30|77.11|76.81|77|76.7|77.11|76.81|76.96|76.66|19
1732359760000|2024-11-23 11:02:40|76.98|76.68|77.01|76.71|77.01|76.71|76.97|76.67|16
1732359770000|2024-11-23 11:02:50|76.99|76.69|77|76.7|77.01|76.71|76.98|76.68|11
1732359780000|2024-11-23 11:03:00|77.03|76.73|77.05|76.75|77.07|76.77|77|76.7|21
1732359790000|2024-11-23 11:03:10|77.06|76.76|77.07|76.77|77.08|76.78|77.06|76.76|14
1732359800000|2024-11-23 11:03:20|77.08|76.78|77.11|76.81|77.15|76.85|77.08|76.78|17
1732359810000|2024-11-23 11:03:30|77.13|76.83|77.17|76.87|77.18|76.88|77.1|76.8|15
1732359820000|2024-11-23 11:03:40|77.15|76.85|77.27|76.97|77.27|76.97|77.15|76.85|12
1732359830000|2024-11-23 11:03:50|77.24|76.94|77.19|76.89|77.24|76.94|77.18|76.88|9
1732359840000|2024-11-23 11:04:00|77.2|76.9|77.18|76.88|77.22|76.92|77.18|76.88|15
1732359850000|2024-11-23 11:04:10|77.19|76.89|77.26|76.96|77.27|76.97|77.18|76.88|13
1732359860000|2024-11-23 11:04:20|77.27|76.97|77.25|76.95|77.27|76.97|77.25|76.95|13
1732359870000|2024-11-23 11:04:30|77.28|76.98|77.27|76.97|77.31|77.01|77.27|76.97|16
1732359880000|2024-11-23 11:04:40|77.28|76.98|77.24|76.94|77.3|77|77.24|76.94|16
1732359890000|2024-11-23 11:04:50|77.26|76.96|77.18|76.88|77.26|76.96|77.16|76.86|16
1732359900000|2024-11-23 11:05:00|77.16|76.86|77.2|76.9|77.2|76.9|77.16|76.86|12
1732359910000|2024-11-23 11:05:10|77.19|76.89|77.18|76.88|77.19|76.89|77.14|76.84|15
1732359920000|2024-11-23 11:05:20|77.17|76.87|77.2|76.9|77.21|76.91|77.16|76.86|16
1732359930000|2024-11-23 11:05:30|77.29|76.99|77.19|76.89|77.29|76.99|77.19|76.89|6
1732359940000|2024-11-23 11:05:40|77.2|76.9|77.21|76.91|77.21|76.91|77.17|76.87|11
1732359950000|2024-11-23 11:05:50|77.18|76.88|77.24|76.94|77.25|76.95|77.17|76.87|5
1732359960000|2024-11-23 11:06:00|77.21|76.91|77.2|76.9|77.23|76.93|77.18|76.88|22
1732359970000|2024-11-23 11:06:10|77.18|76.88|77.17|76.87|77.2|76.9|77.17|76.87|14
1732359980000|2024-11-23 11:06:20|77.18|76.88|77.13|76.83|77.2|76.9|77.11|76.81|15
1732359990000|2024-11-23 11:06:30|77.14|76.84|77.13|76.83|77.17|76.87|77.13|76.83|11
1732360000000|2024-11-23 11:06:40|77.14|76.84|76.99|76.69|77.15|76.85|76.99|76.69|22
1732360010000|2024-11-23 11:06:50|77.01|76.71|76.99|76.69|77.05|76.75|76.99|76.69|14
1732360020000|2024-11-23 11:07:00|77.02|76.72|77|76.7|77.02|76.72|76.98|76.68|18
1732360030000|2024-11-23 11:07:10|76.99|76.69|76.99|76.69|77.01|76.71|76.96|76.66|12
1732360040000|2024-11-23 11:07:20|77|76.7|77|76.7|77|76.7|76.98|76.68|7
1732360050000|2024-11-23 11:07:30|76.99|76.69|77.04|76.74|77.06|76.76|76.99|76.69|18
1732360060000|2024-11-23 11:07:40|77|76.7|77.03|76.73|77.05|76.75|77|76.7|12
1732360070000|2024-11-23 11:07:50|77.02|76.72|76.98|76.68|77.07|76.77|76.98|76.68|15
1732360080000|2024-11-23 11:08:00|76.99|76.69|77|76.7|77|76.7|76.98|76.68|3
1732360090000|2024-11-23 11:08:10|76.97|76.67|76.96|76.66|76.99|76.69|76.95|76.65|11
1732360100000|2024-11-23 11:08:20|76.97|76.67|76.94|76.64|76.99|76.69|76.93|76.63|9
1732360110000|2024-11-23 11:08:30|76.97|76.67|77.04|76.74|77.04|76.74|76.93|76.63|12
1732360120000|2024-11-23 11:08:40|76.93|76.63|77.05|76.75|77.06|76.76|76.93|76.63|14
1732360130000|2024-11-23 11:08:50|77.04|76.74|77.06|76.76|77.08|76.78|77.04|76.74|5
1732360140000|2024-11-23 11:09:00|77.05|76.75|77.06|76.76|77.07|76.77|77.03|76.73|18
1732360150000|2024-11-23 11:09:10|77.03|76.73|77.04|76.74|77.05|76.75|77.02|76.72|9
1732360160000|2024-11-23 11:09:20|77.03|76.73|77.07|76.77|77.07|76.77|77.03|76.73|8
1732360170000|2024-11-23 11:09:30|77.08|76.78|77.08|76.78|77.09|76.79|77.07|76.77|7
1732360180000|2024-11-23 11:09:40|77.06|76.76|77.08|76.78|77.09|76.79|77.05|76.75|11
1732360190000|2024-11-23 11:09:50|77.07|76.77|77.04|76.74|77.07|76.77|77.03|76.73|6
1732360200000|2024-11-23 11:10:00|77.05|76.75|77.03|76.73|77.06|76.76|77.01|76.71|13
1732360210000|2024-11-23 11:10:10|77.04|76.74|76.96|76.66|77.04|76.74|76.94|76.64|16
1732360220000|2024-11-23 11:10:20|76.95|76.65|76.93|76.63|76.95|76.65|76.89|76.59|19
1732360230000|2024-11-23 11:10:30|76.92|76.62|76.86|76.56|76.93|76.63|76.85|76.55|13
1732360240000|2024-11-23 11:10:40|76.85|76.55|76.85|76.55|76.87|76.57|76.84|76.54|9
1732360250000|2024-11-23 11:10:50|76.84|76.54|76.86|76.56|76.89|76.59|76.84|76.54|9
1732360260000|2024-11-23 11:11:00|76.87|76.57|76.91|76.61|76.93|76.63|76.86|76.56|10
1732360270000|2024-11-23 11:11:10|76.88|76.58|76.9|76.6|76.91|76.61|76.88|76.58|14
1732360280000|2024-11-23 11:11:20|76.92|76.62|76.93|76.63|76.93|76.63|76.92|76.62|10
1732360290000|2024-11-23 11:11:30|76.95|76.65|76.89|76.59|76.95|76.65|76.88|76.58|15
1732360300000|2024-11-23 11:11:40|76.86|76.56|76.93|76.63|76.94|76.64|76.86|76.56|20
1732360310000|2024-11-23 11:11:50|76.94|76.64|76.93|76.63|76.94|76.64|76.93|76.63|8
1732360320000|2024-11-23 11:12:00|76.94|76.64|76.97|76.67|77.01|76.71|76.94|76.64|19
1732360330000|2024-11-23 11:12:10|76.95|76.65|76.94|76.64|76.97|76.67|76.88|76.58|16
1732360340000|2024-11-23 11:12:20|76.95|76.65|76.99|76.69|76.99|76.69|76.94|76.64|16
1732360350000|2024-11-23 11:12:30|76.98|76.68|76.95|76.65|76.99|76.69|76.94|76.64|15
1732360360000|2024-11-23 11:12:40|76.96|76.66|76.91|76.61|76.96|76.66|76.91|76.61|8
1732360370000|2024-11-23 11:12:50|76.9|76.6|76.87|76.57|76.91|76.61|76.87|76.57|6
1732360380000|2024-11-23 11:13:00|76.88|76.58|76.92|76.62|77.03|76.73|76.87|76.57|17
1732360390000|2024-11-23 11:13:10|76.91|76.61|76.95|76.65|76.95|76.65|76.91|76.61|13
1732360400000|2024-11-23 11:13:20|76.94|76.64|76.97|76.67|76.97|76.67|76.93|76.63|13
1732360410000|2024-11-23 11:13:30|76.96|76.66|76.96|76.66|76.97|76.67|76.96|76.66|7
1732360420000|2024-11-23 11:13:40|76.97|76.67|76.99|76.69|77|76.7|76.96|76.66|9
1732360430000|2024-11-23 11:13:50|76.98|76.68|76.98|76.68|76.99|76.69|76.97|76.67|12
1732360440000|2024-11-23 11:14:00|76.97|76.67|76.92|76.62|76.98|76.68|76.92|76.62|11
1732360450000|2024-11-23 11:14:10|76.91|76.61|76.94|76.64|76.96|76.66|76.91|76.61|22
1732360460000|2024-11-23 11:14:20|76.95|76.65|76.98|76.68|76.98|76.68|76.94|76.64|9
1732360470000|2024-11-23 11:14:30|76.96|76.66|76.99|76.69|76.99|76.69|76.96|76.66|4
1732360480000|2024-11-23 11:14:40|77|76.7|77.04|76.74|77.04|76.74|76.98|76.68|12
1732360490000|2024-11-23 11:14:50|77.05|76.75|77.08|76.78|77.08|76.78|77.02|76.72|14
1732360500000|2024-11-23 11:15:00|77.11|76.81|77.14|76.84|77.15|76.85|77.09|76.79|11
1732360510000|2024-11-23 11:15:10|77.15|76.85|77.17|76.87|77.19|76.89|77.14|76.84|18
1732360520000|2024-11-23 11:15:20|77.19|76.89|77.15|76.85|77.22|76.92|77.15|76.85|12
1732360530000|2024-11-23 11:15:30|77.16|76.86|77.07|76.77|77.17|76.87|77.06|76.76|18
1732360540000|2024-11-23 11:15:40|77.06|76.76|77.1|76.8|77.11|76.81|77.06|76.76|14
1732360550000|2024-11-23 11:15:50|77.07|76.77|77.09|76.79|77.09|76.79|77.04|76.74|12
1732360560000|2024-11-23 11:16:00|77.06|76.76|77.09|76.79|77.17|76.87|77.06|76.76|15
1732360570000|2024-11-23 11:16:10|77.1|76.8|77.09|76.79|77.1|76.8|77.06|76.76|17
1732360580000|2024-11-23 11:16:20|77.1|76.8|77.04|76.74|77.1|76.8|77.03|76.73|12
1732360590000|2024-11-23 11:16:30|77.05|76.75|76.99|76.69|77.05|76.75|76.97|76.67|14
1732360600000|2024-11-23 11:16:40|77|76.7|76.97|76.67|77|76.7|76.93|76.63|11
1732360610000|2024-11-23 11:16:50|76.94|76.64|76.96|76.66|76.98|76.68|76.94|76.64|9
1732360620000|2024-11-23 11:17:00|76.97|76.67|76.98|76.68|77.01|76.71|76.97|76.67|8
1732360630000|2024-11-23 11:17:10|76.99|76.69|76.97|76.67|77.01|76.71|76.96|76.66|9
1732360640000|2024-11-23 11:17:20|76.98|76.68|76.99|76.69|76.99|76.69|76.96|76.66|3
1732360650000|2024-11-23 11:17:30|76.98|76.68|77.01|76.71|77.05|76.75|76.98|76.68|24
1732360660000|2024-11-23 11:17:40|77.02|76.72|77.07|76.77|77.07|76.77|76.96|76.66|17
1732360670000|2024-11-23 11:17:50|77.08|76.78|77.08|76.78|77.11|76.81|77.06|76.76|15
1732360680000|2024-11-23 11:18:00|77.09|76.79|77.07|76.77|77.09|76.79|77.05|76.75|20
1732360690000|2024-11-23 11:18:10|77.08|76.78|77.06|76.76|77.08|76.78|77.04|76.74|13
1732360700000|2024-11-23 11:18:20|77.05|76.75|77.04|76.74|77.07|76.77|77.02|76.72|13
1732360710000|2024-11-23 11:18:30|77.03|76.73|77.04|76.74|77.05|76.75|77|76.7|16
1732360720000|2024-11-23 11:18:40|77.05|76.75|77.05|76.75|77.06|76.76|77.03|76.73|15
1732360730000|2024-11-23 11:18:50|77.06|76.76|77.05|76.75|77.07|76.77|77.04|76.74|7
1732360740000|2024-11-23 11:19:00|77.06|76.76|77.08|76.78|77.08|76.78|76.98|76.68|15
1732360750000|2024-11-23 11:19:10|77.07|76.77|76.96|76.66|77.07|76.77|76.96|76.66|7
1732360760000|2024-11-23 11:19:20|76.95|76.65|76.93|76.63|76.96|76.66|76.92|76.62|6
1732360770000|2024-11-23 11:19:30|76.94|76.64|76.85|76.55|76.94|76.64|76.85|76.55|21
1732360780000|2024-11-23 11:19:40|76.84|76.54|76.82|76.52|76.86|76.56|76.77|76.47|17
1732360790000|2024-11-23 11:19:50|76.84|76.54|76.87|76.57|76.88|76.58|76.82|76.52|11
1732360800000|2024-11-23 11:20:00|76.88|76.58|76.87|76.57|76.89|76.59|76.85|76.55|9
1732360810000|2024-11-23 11:20:10|76.88|76.58|76.95|76.65|76.95|76.65|76.85|76.55|20
1732360820000|2024-11-23 11:20:20|76.94|76.64|76.9|76.6|76.95|76.65|76.89|76.59|11
1732360830000|2024-11-23 11:20:30|76.89|76.59|76.95|76.65|76.95|76.65|76.87|76.57|18
1732360840000|2024-11-23 11:20:40|76.93|76.63|76.94|76.64|76.95|76.65|76.88|76.58|17
1732360850000|2024-11-23 11:20:50|76.95|76.65|76.94|76.64|76.95|76.65|76.88|76.58|20
1732360860000|2024-11-23 11:21:00|76.93|76.63|76.94|76.64|76.95|76.65|76.87|76.57|16
1732360870000|2024-11-23 11:21:10|76.95|76.65|76.93|76.63|76.97|76.67|76.91|76.61|15
1732360880000|2024-11-23 11:21:20|76.94|76.64|76.99|76.69|76.99|76.69|76.93|76.63|21
1732360890000|2024-11-23 11:21:30|76.97|76.67|76.94|76.64|76.97|76.67|76.94|76.64|13
1732360900000|2024-11-23 11:21:40|76.96|76.66|76.93|76.63|76.98|76.68|76.93|76.63|20
1732360910000|2024-11-23 11:21:50|76.96|76.66|76.95|76.65|76.97|76.67|76.93|76.63|16
1732360920000|2024-11-23 11:22:00|76.94|76.64|76.88|76.58|76.96|76.66|76.88|76.58|14
1732360930000|2024-11-23 11:22:10|76.9|76.6|76.95|76.65|77.07|76.77|76.9|76.6|16
1732360940000|2024-11-23 11:22:20|76.96|76.66|76.98|76.68|77|76.7|76.96|76.66|7
1732360950000|2024-11-23 11:22:30|77|76.7|76.99|76.69|77.01|76.71|76.97|76.67|9
1732360960000|2024-11-23 11:22:40|76.98|76.68|77.05|76.75|77.06|76.76|76.98|76.68|11
1732360970000|2024-11-23 11:22:50|77.04|76.74|77.04|76.74|77.05|76.75|77.04|76.74|3
1732360980000|2024-11-23 11:23:00|77.03|76.73|77|76.7|77.04|76.74|76.98|76.68|9
1732360990000|2024-11-23 11:23:10|76.99|76.69|77.02|76.72|77.02|76.72|76.97|76.67|10
1732361000000|2024-11-23 11:23:20|77|76.7|77.01|76.71|77.02|76.72|76.98|76.68|18
1732361010000|2024-11-23 11:23:30|76.99|76.69|77.03|76.73|77.05|76.75|76.99|76.69|18
1732361020000|2024-11-23 11:23:40|76.99|76.69|77.02|76.72|77.03|76.73|76.96|76.66|15
1732361030000|2024-11-23 11:23:50|77.03|76.73|77.04|76.74|77.06|76.76|77.02|76.72|11
1732361040000|2024-11-23 11:24:00|77.05|76.75|76.99|76.69|77.08|76.78|76.99|76.69|13
1732361050000|2024-11-23 11:24:10|76.98|76.68|76.98|76.68|76.99|76.69|76.98|76.68|7
1732361060000|2024-11-23 11:24:20|76.99|76.69|76.99|76.69|77|76.7|76.97|76.67|8
1732361070000|2024-11-23 11:24:30|76.97|76.67|77.02|76.72|77.02|76.72|76.97|76.67|5
1732361080000|2024-11-23 11:24:40|77|76.7|77.01|76.71|77.05|76.75|76.99|76.69|12
1732361090000|2024-11-23 11:24:50|77.03|76.73|77.02|76.72|77.04|76.74|76.99|76.69|15
1732361100000|2024-11-23 11:25:00|77.01|76.71|77.04|76.74|77.04|76.74|77|76.7|10
1732361110000|2024-11-23 11:25:10|77|76.7|77.02|76.72|77.09|76.79|77|76.7|7
1732361120000|2024-11-23 11:25:20|77.01|76.71|76.99|76.69|77.02|76.72|76.99|76.69|6
1732361130000|2024-11-23 11:25:30|77|76.7|77.03|76.73|77.03|76.73|76.98|76.68|16
1732361140000|2024-11-23 11:25:40|77.01|76.71|77.08|76.78|77.11|76.81|77|76.7|19
1732361150000|2024-11-23 11:25:50|77.1|76.8|77.11|76.81|77.11|76.81|77.09|76.79|12
1732361160000|2024-11-23 11:26:00|77.09|76.79|77.11|76.81|77.11|76.81|77.09|76.79|10
1732361170000|2024-11-23 11:26:10|77.1|76.8|77.09|76.79|77.11|76.81|77.06|76.76|13
1732361180000|2024-11-23 11:26:20|77.06|76.76|77.1|76.8|77.13|76.83|77.06|76.76|18
1732361190000|2024-11-23 11:26:30|77.11|76.81|77.15|76.85|77.17|76.87|77.09|76.79|18
1732361200000|2024-11-23 11:26:40|77.17|76.87|77.21|76.91|77.21|76.91|77.15|76.85|9
1732361210000|2024-11-23 11:26:50|77.22|76.92|77.21|76.91|77.22|76.92|77.19|76.89|7
1732361220000|2024-11-23 11:27:00|77.22|76.92|77.2|76.9|77.22|76.92|77.16|76.86|17
1732361230000|2024-11-23 11:27:10|77.19|76.89|77.2|76.9|77.21|76.91|77.19|76.89|9
1732361240000|2024-11-23 11:27:20|77.21|76.91|77.19|76.89|77.21|76.91|77.17|76.87|6
1732361250000|2024-11-23 11:27:30|77.17|76.87|77.15|76.85|77.2|76.9|77.15|76.85|12
1732361260000|2024-11-23 11:27:40|77.18|76.88|77.19|76.89|77.19|76.89|77.16|76.86|6
1732361270000|2024-11-23 11:27:50|77.16|76.86|77.18|76.88|77.18|76.88|77.15|76.85|9
1732361280000|2024-11-23 11:28:00|77.17|76.87|77.12|76.82|77.18|76.88|77.12|76.82|7
1732361290000|2024-11-23 11:28:10|77.11|76.81|77.25|76.95|77.25|76.95|77.11|76.81|8
1732361300000|2024-11-23 11:28:20|77.19|76.89|77.18|76.88|77.19|76.89|77.18|76.88|10
1732361310000|2024-11-23 11:28:30|77.19|76.89|77.19|76.89|77.19|76.89|77.18|76.88|5
1732361320000|2024-11-23 11:28:40|77.2|76.9|77.21|76.91|77.21|76.91|77.18|76.88|10
1732361330000|2024-11-23 11:28:50|77.22|76.92|77.13|76.83|77.22|76.92|77.11|76.81|21
1732361340000|2024-11-23 11:29:00|77.12|76.82|77.12|76.82|77.15|76.85|77.12|76.82|10
1732361350000|2024-11-23 11:29:10|77.13|76.83|77.15|76.85|77.17|76.87|77.11|76.81|14
1732361360000|2024-11-23 11:29:20|77.17|76.87|77.17|76.87|77.18|76.88|77.16|76.86|4
1732361370000|2024-11-23 11:29:30|77.19|76.89|77.17|76.87|77.19|76.89|77.16|76.86|4
1732361380000|2024-11-23 11:29:40|77.18|76.88|77.22|76.92|77.27|76.97|77.17|76.87|15
1732361390000|2024-11-23 11:29:50|77.21|76.91|77.25|76.95|77.26|76.96|77.2|76.9|13
1732361400000|2024-11-23 11:30:00|77.29|76.99|77.25|76.95|77.29|76.99|77.25|76.95|6
1732361410000|2024-11-23 11:30:10|77.24|76.94|77.22|76.92|77.25|76.95|77.22|76.92|9
1732361420000|2024-11-23 11:30:20|77.24|76.94|77.18|76.88|77.24|76.94|77.17|76.87|7
1732361430000|2024-11-23 11:30:30|77.2|76.9|77.14|76.84|77.2|76.9|77.14|76.84|12
1732361440000|2024-11-23 11:30:40|77.15|76.85|77.12|76.82|77.18|76.88|77.11|76.81|18
1732361450000|2024-11-23 11:30:50|77.1|76.8|77.1|76.8|77.11|76.81|77.08|76.78|9
1732361460000|2024-11-23 11:31:00|77.12|76.82|77.12|76.82|77.14|76.84|77.08|76.78|11
1732361470000|2024-11-23 11:31:10|77.13|76.83|77.09|76.79|77.13|76.83|77.08|76.78|8
1732361480000|2024-11-23 11:31:20|77.18|76.88|77.09|76.79|77.18|76.88|77.09|76.79|2
1732361490000|2024-11-23 11:31:30|77.08|76.78|77.19|76.89|77.2|76.9|77.08|76.78|15
1732361500000|2024-11-23 11:31:40|77.21|76.91|77.15|76.85|77.22|76.92|77.15|76.85|20
1732361510000|2024-11-23 11:31:50|77.17|76.87|77.11|76.81|77.18|76.88|77.1|76.8|9
1732361520000|2024-11-23 11:32:00|77.12|76.82|77.12|76.82|77.12|76.82|77.08|76.78|9
1732361530000|2024-11-23 11:32:10|77.11|76.81|77.08|76.78|77.11|76.81|77.07|76.77|9
1732361540000|2024-11-23 11:32:20|77.1|76.8|77.15|76.85|77.16|76.86|77.08|76.78|14
1732361550000|2024-11-23 11:32:30|77.14|76.84|77.14|76.84|77.16|76.86|77.12|76.82|15
1732361560000|2024-11-23 11:32:40|77.13|76.83|77.14|76.84|77.18|76.88|77.13|76.83|18
1732361570000|2024-11-23 11:32:50|77.15|76.85|77.12|76.82|77.16|76.86|77.08|76.78|15
1732361580000|2024-11-23 11:33:00|77.16|76.86|77.13|76.83|77.16|76.86|77.13|76.83|9
1732361590000|2024-11-23 11:33:10|77.14|76.84|77.12|76.82|77.14|76.84|77.1|76.8|25
1732361600000|2024-11-23 11:33:20|77.13|76.83|77.23|76.93|77.23|76.93|77.13|76.83|20
1732361610000|2024-11-23 11:33:30|77.22|76.92|77.22|76.92|77.23|76.93|77.18|76.88|13
1732361620000|2024-11-23 11:33:40|77.2|76.9|77.27|76.97|77.27|76.97|77.2|76.9|15
1732361630000|2024-11-23 11:33:50|77.25|76.95|77.3|77|77.3|77|77.25|76.95|12
1732361640000|2024-11-23 11:34:00|77.28|76.98|77.28|76.98|77.31|77.01|77.26|76.96|13
1732361650000|2024-11-23 11:34:10|77.27|76.97|77.24|76.94|77.27|76.97|77.21|76.91|16
1732361660000|2024-11-23 11:34:20|77.23|76.93|77.29|76.99|77.29|76.99|77.23|76.93|7
1732361670000|2024-11-23 11:34:30|77.24|76.94|77.26|76.96|77.27|76.97|77.23|76.93|8
1732361680000|2024-11-23 11:34:40|77.27|76.97|77.25|76.95|77.27|76.97|77.25|76.95|5
1732361690000|2024-11-23 11:34:50|77.24|76.94|77.3|77|77.3|77|77.24|76.94|3
1732361700000|2024-11-23 11:35:00|77.26|76.96|77.29|76.99|77.29|76.99|77.26|76.96|6
1732361710000|2024-11-23 11:35:10|77.28|76.98|77.27|76.97|77.28|76.98|77.25|76.95|11
1732361720000|2024-11-23 11:35:20|77.26|76.96|77.29|76.99|77.31|77.01|77.26|76.96|15
1732361730000|2024-11-23 11:35:30|77.3|77|77.35|77.05|77.37|77.07|77.26|76.96|24
1732361740000|2024-11-23 11:35:40|77.36|77.06|77.35|77.05|77.37|77.07|77.35|77.05|13
1732361750000|2024-11-23 11:35:50|77.36|77.06|77.32|77.02|77.37|77.07|77.32|77.02|15
1732361760000|2024-11-23 11:36:00|77.33|77.03|77.35|77.05|77.36|77.06|77.32|77.02|9
1732361770000|2024-11-23 11:36:10|77.34|77.04|77.3|77|77.36|77.06|77.3|77|13
1732361780000|2024-11-23 11:36:20|77.29|76.99|77.29|76.99|77.29|76.99|77.29|76.99|1
1732361790000|2024-11-23 11:36:30|77.3|77|77.33|77.03|77.34|77.04|77.29|76.99|13
1732361800000|2024-11-23 11:36:40|77.31|77.01|77.33|77.03|77.33|77.03|77.31|77.01|2
1732361810000|2024-11-23 11:36:50|77.32|77.02|77.3|77|77.32|77.02|77.29|76.99|4
1732361820000|2024-11-23 11:37:00|77.29|76.99|77.27|76.97|77.29|76.99|77.25|76.95|14
1732361830000|2024-11-23 11:37:10|77.28|76.98|77.23|76.93|77.28|76.98|77.2|76.9|17
1732361840000|2024-11-23 11:37:20|77.24|76.94|77.22|76.92|77.24|76.94|77.22|76.92|7
1732361850000|2024-11-23 11:37:30|77.27|76.97|77.22|76.92|77.27|76.97|77.19|76.89|19
1732361860000|2024-11-23 11:37:40|77.23|76.93|77.23|76.93|77.26|76.96|77.21|76.91|13
1732361870000|2024-11-23 11:37:50|77.25|76.95|77.26|76.96|77.27|76.97|77.24|76.94|11
1732361880000|2024-11-23 11:38:00|77.28|76.98|77.32|77.02|77.32|77.02|77.27|76.97|15
1732361890000|2024-11-23 11:38:10|77.3|77|77.32|77.02|77.32|77.02|77.29|76.99|8
1732361900000|2024-11-23 11:38:20|77.33|77.03|77.3|77|77.33|77.03|77.3|77|5
1732361910000|2024-11-23 11:38:30|77.31|77.01|77.35|77.05|77.36|77.06|77.31|77.01|14
1732361920000|2024-11-23 11:38:40|77.34|77.04|77.32|77.02|77.35|77.05|77.32|77.02|5
1732361930000|2024-11-23 11:38:50|77.31|77.01|77.31|77.01|77.34|77.04|77.31|77.01|10
1732361940000|2024-11-23 11:39:00|77.3|77|77.3|77|77.33|77.03|77.27|76.97|13
1732361950000|2024-11-23 11:39:10|77.31|77.01|77.3|77|77.32|77.02|77.29|76.99|6
1732361960000|2024-11-23 11:39:20|77.31|77.01|77.33|77.03|77.33|77.03|77.3|77|17
1732361970000|2024-11-23 11:39:30|77.32|77.02|77.28|76.98|77.33|77.03|77.27|76.97|14
1732361980000|2024-11-23 11:39:40|77.27|76.97|77.32|77.02|77.32|77.02|77.26|76.96|13
1732361990000|2024-11-23 11:39:50|77.31|77.01|77.3|77|77.31|77.01|77.3|77|8
1732362000000|2024-11-23 11:40:00|77.31|77.01|77.32|77.02|77.32|77.02|77.3|77|12
1732362010000|2024-11-23 11:40:10|77.34|77.04|77.28|76.98|77.34|77.04|77.27|76.97|21
1732362020000|2024-11-23 11:40:20|77.29|76.99|77.31|77.01|77.32|77.02|77.28|76.98|10
1732362030000|2024-11-23 11:40:30|77.32|77.02|77.38|77.08|77.49|77.19|77.31|77.01|14
1732362040000|2024-11-23 11:40:40|77.36|77.06|77.34|77.04|77.36|77.06|77.32|77.02|18
1732362050000|2024-11-23 11:40:50|77.33|77.03|77.34|77.04|77.35|77.05|77.33|77.03|11
1732362060000|2024-11-23 11:41:00|77.33|77.03|77.31|77.01|77.36|77.06|77.31|77.01|12
1732362070000|2024-11-23 11:41:10|77.32|77.02|77.38|77.08|77.39|77.09|77.31|77.01|15
1732362080000|2024-11-23 11:41:20|77.37|77.07|77.39|77.09|77.4|77.1|77.37|77.07|17
1732362090000|2024-11-23 11:41:30|77.37|77.07|77.4|77.1|77.4|77.1|77.37|77.07|8
1732362100000|2024-11-23 11:41:40|77.41|77.11|77.41|77.11|77.43|77.13|77.4|77.1|6
1732362110000|2024-11-23 11:41:50|77.39|77.09|77.42|77.12|77.42|77.12|77.36|77.06|11
1732362120000|2024-11-23 11:42:00|77.43|77.13|77.43|77.13|77.47|77.17|77.42|77.12|10
1732362130000|2024-11-23 11:42:10|77.42|77.12|77.43|77.13|77.44|77.14|77.4|77.1|14
1732362140000|2024-11-23 11:42:20|77.45|77.15|77.44|77.14|77.45|77.15|77.44|77.14|8
1732362150000|2024-11-23 11:42:30|77.45|77.15|77.42|77.12|77.45|77.15|77.42|77.12|2
1732362160000|2024-11-23 11:42:40|77.44|77.14|77.49|77.19|77.49|77.19|77.44|77.14|9
1732362180000|2024-11-23 11:43:00|77.5|77.2|77.5|77.2|77.5|77.2|77.49|77.19|9
1732362190000|2024-11-23 11:43:10|77.49|77.19|77.51|77.21|77.51|77.21|77.49|77.19|5
1732362200000|2024-11-23 11:43:20|77.52|77.22|77.5|77.2|77.52|77.22|77.5|77.2|5
1732362210000|2024-11-23 11:43:30|77.51|77.21|77.48|77.18|77.51|77.21|77.48|77.18|3
1732362220000|2024-11-23 11:43:40|77.47|77.17|77.44|77.14|77.47|77.17|77.43|77.13|6
1732362230000|2024-11-23 11:43:50|77.45|77.15|77.45|77.15|77.46|77.16|77.43|77.13|13
1732362240000|2024-11-23 11:44:00|77.44|77.14|77.41|77.11|77.44|77.14|77.41|77.11|4
1732362250000|2024-11-23 11:44:10|77.42|77.12|77.41|77.11|77.42|77.12|77.41|77.11|2
1732362260000|2024-11-23 11:44:20|77.42|77.12|77.43|77.13|77.43|77.13|77.4|77.1|7
1732362270000|2024-11-23 11:44:30|77.41|77.11|77.41|77.11|77.42|77.12|77.4|77.1|6
1732362280000|2024-11-23 11:44:40|77.42|77.12|77.41|77.11|77.42|77.12|77.41|77.11|4
1732362290000|2024-11-23 11:44:50|77.4|77.1|77.4|77.1|77.4|77.1|77.38|77.08|8
1732362300000|2024-11-23 11:45:00|77.41|77.11|77.42|77.12|77.43|77.13|77.4|77.1|7
1732362310000|2024-11-23 11:45:10|77.41|77.11|77.41|77.11|77.41|77.11|77.41|77.11|1
1732362320000|2024-11-23 11:45:20|77.42|77.12|77.41|77.11|77.42|77.12|77.4|77.1|10
1732362330000|2024-11-23 11:45:30|77.38|77.08|77.39|77.09|77.39|77.09|77.38|77.08|2
1732362340000|2024-11-23 11:45:40|77.37|77.07|77.38|77.08|77.4|77.1|77.37|77.07|10
1732362350000|2024-11-23 11:45:50|77.39|77.09|77.41|77.11|77.41|77.11|77.37|77.07|19
1732362360000|2024-11-23 11:46:00|77.4|77.1|77.45|77.15|77.45|77.15|77.4|77.1|21
1732362370000|2024-11-23 11:46:10|77.44|77.14|77.56|77.26|77.56|77.26|77.43|77.13|10
1732362380000|2024-11-23 11:46:20|77.51|77.21|77.5|77.2|77.52|77.22|77.5|77.2|8
1732362390000|2024-11-23 11:46:30|77.51|77.21|77.52|77.22|77.53|77.23|77.51|77.21|10
1732362400000|2024-11-23 11:46:40|77.54|77.24|77.53|77.23|77.57|77.27|77.52|77.22|18
1732362410000|2024-11-23 11:46:50|77.55|77.25|77.56|77.26|77.56|77.26|77.53|77.23|12
1732362420000|2024-11-23 11:47:00|77.57|77.27|77.55|77.25|77.63|77.33|77.55|77.25|15
1732362430000|2024-11-23 11:47:10|77.56|77.26|77.56|77.26|77.57|77.27|77.55|77.25|5
1732362440000|2024-11-23 11:47:20|77.57|77.27|77.56|77.26|77.57|77.27|77.54|77.24|8
1732362450000|2024-11-23 11:47:30|77.57|77.27|77.62|77.32|77.62|77.32|77.57|77.27|4
1732362460000|2024-11-23 11:47:40|77.61|77.31|77.6|77.3|77.61|77.31|77.6|77.3|6
1732362470000|2024-11-23 11:47:50|77.61|77.31|77.59|77.29|77.61|77.31|77.59|77.29|5
1732362480000|2024-11-23 11:48:00|77.6|77.3|77.54|77.24|77.61|77.31|77.53|77.23|13
1732362490000|2024-11-23 11:48:10|77.53|77.23|77.44|77.14|77.53|77.23|77.42|77.12|16
1732362500000|2024-11-23 11:48:20|77.43|77.13|77.44|77.14|77.45|77.15|77.42|77.12|8
1732362510000|2024-11-23 11:48:30|77.43|77.13|77.46|77.16|77.49|77.19|77.43|77.13|14
1732362520000|2024-11-23 11:48:40|77.45|77.15|77.45|77.15|77.48|77.18|77.45|77.15|12
1732362530000|2024-11-23 11:48:50|77.47|77.17|77.48|77.18|77.48|77.18|77.45|77.15|12
1732362540000|2024-11-23 11:49:00|77.49|77.19|77.43|77.13|77.49|77.19|77.42|77.12|16
1732362550000|2024-11-23 11:49:10|77.42|77.12|77.43|77.13|77.44|77.14|77.4|77.1|15
1732362560000|2024-11-23 11:49:20|77.42|77.12|77.42|77.12|77.43|77.13|77.4|77.1|10
1732362570000|2024-11-23 11:49:30|77.43|77.13|77.41|77.11|77.43|77.13|77.4|77.1|14
1732362580000|2024-11-23 11:49:40|77.4|77.1|77.32|77.02|77.4|77.1|77.32|77.02|11
1732362590000|2024-11-23 11:49:50|77.31|77.01|77.33|77.03|77.34|77.04|77.31|77.01|16
1732362600000|2024-11-23 11:50:00|77.34|77.04|77.35|77.05|77.35|77.05|77.29|76.99|8
1732362610000|2024-11-23 11:50:10|77.31|77.01|77.36|77.06|77.36|77.06|77.31|77.01|14
1732362620000|2024-11-23 11:50:20|77.37|77.07|77.4|77.1|77.41|77.11|77.34|77.04|13
1732362630000|2024-11-23 11:50:30|77.41|77.11|77.43|77.13|77.43|77.13|77.41|77.11|10
1732362640000|2024-11-23 11:50:40|77.44|77.14|77.53|77.23|77.54|77.24|77.44|77.14|8
1732362650000|2024-11-23 11:50:50|77.54|77.24|77.54|77.24|77.55|77.25|77.53|77.23|7
1732362660000|2024-11-23 11:51:00|77.55|77.25|77.54|77.24|77.56|77.26|77.5|77.2|12
1732362670000|2024-11-23 11:51:10|77.55|77.25|77.53|77.23|77.55|77.25|77.53|77.23|9
1732362680000|2024-11-23 11:51:20|77.52|77.22|77.5|77.2|77.53|77.23|77.5|77.2|5
1732362690000|2024-11-23 11:51:30|77.49|77.19|77.49|77.19|77.52|77.22|77.48|77.18|11
1732362700000|2024-11-23 11:51:40|77.5|77.2|77.48|77.18|77.52|77.22|77.47|77.17|9
1732362710000|2024-11-23 11:51:50|77.47|77.17|77.45|77.15|77.5|77.2|77.44|77.14|9
1732362720000|2024-11-23 11:52:00|77.43|77.13|77.5|77.2|77.5|77.2|77.43|77.13|12
1732362730000|2024-11-23 11:52:10|77.49|77.19|77.48|77.18|77.5|77.2|77.47|77.17|12
1732362740000|2024-11-23 11:52:20|77.47|77.17|77.53|77.23|77.53|77.23|77.47|77.17|9
1732362750000|2024-11-23 11:52:30|77.51|77.21|77.53|77.23|77.53|77.23|77.49|77.19|12
1732362760000|2024-11-23 11:52:40|77.54|77.24|77.55|77.25|77.55|77.25|77.54|77.24|2
1732362770000|2024-11-23 11:52:50|77.56|77.26|77.57|77.27|77.57|77.27|77.55|77.25|11
1732362780000|2024-11-23 11:53:00|77.55|77.25|77.59|77.29|77.6|77.3|77.55|77.25|8
1732362790000|2024-11-23 11:53:10|77.6|77.3|77.61|77.31|77.62|77.32|77.6|77.3|11
1732362800000|2024-11-23 11:53:20|77.6|77.3|77.59|77.29|77.6|77.3|77.59|77.29|8
1732362810000|2024-11-23 11:53:30|77.61|77.31|77.61|77.31|77.62|77.32|77.59|77.29|6
1732362820000|2024-11-23 11:53:40|77.62|77.32|77.57|77.27|77.62|77.32|77.56|77.26|8
1732362830000|2024-11-23 11:53:50|77.58|77.28|77.54|77.24|77.59|77.29|77.53|77.23|10
1732362840000|2024-11-23 11:54:00|77.55|77.25|77.55|77.25|77.56|77.26|77.51|77.21|12
1732362850000|2024-11-23 11:54:10|77.54|77.24|77.6|77.3|77.61|77.31|77.54|77.24|9
1732362860000|2024-11-23 11:54:20|77.61|77.31|77.59|77.29|77.61|77.31|77.58|77.28|6
1732362870000|2024-11-23 11:54:30|77.58|77.28|77.6|77.3|77.62|77.32|77.58|77.28|7
1732362880000|2024-11-23 11:54:40|77.61|77.31|77.6|77.3|77.61|77.31|77.6|77.3|2
1732362890000|2024-11-23 11:54:50|77.61|77.31|77.59|77.29|77.61|77.31|77.59|77.29|7
1732362900000|2024-11-23 11:55:00|77.6|77.3|77.65|77.35|77.66|77.36|77.6|77.3|5
1732362910000|2024-11-23 11:55:10|77.64|77.34|77.64|77.34|77.65|77.35|77.64|77.34|13
1732362920000|2024-11-23 11:55:20|77.65|77.35|77.61|77.31|77.65|77.35|77.61|77.31|5
1732362930000|2024-11-23 11:55:30|77.6|77.3|77.6|77.3|77.61|77.31|77.59|77.29|5
1732362940000|2024-11-23 11:55:40|77.61|77.31|77.62|77.32|77.62|77.32|77.6|77.3|5
1732362950000|2024-11-23 11:55:50|77.61|77.31|77.72|77.42|77.73|77.43|77.61|77.31|14
1732362960000|2024-11-23 11:56:00|77.71|77.41|77.73|77.43|77.73|77.43|77.7|77.4|8
1732362970000|2024-11-23 11:56:10|77.74|77.44|77.76|77.46|77.79|77.49|77.7|77.4|19
1732362980000|2024-11-23 11:56:20|77.75|77.45|77.75|77.45|77.76|77.46|77.74|77.44|9
1732362990000|2024-11-23 11:56:30|77.74|77.44|77.73|77.43|77.76|77.46|77.72|77.42|14
1732363000000|2024-11-23 11:56:40|77.7|77.4|77.7|77.4|77.71|77.41|77.7|77.4|9
1732363010000|2024-11-23 11:56:50|77.71|77.41|77.68|77.38|77.71|77.41|77.68|77.38|6
1732363020000|2024-11-23 11:57:00|77.67|77.37|77.68|77.38|77.71|77.41|77.65|77.35|12
1732363030000|2024-11-23 11:57:10|77.67|77.37|77.69|77.39|77.69|77.39|77.67|77.37|10
1732363040000|2024-11-23 11:57:20|77.7|77.4|77.7|77.4|77.71|77.41|77.69|77.39|7
1732363050000|2024-11-23 11:57:30|77.71|77.41|77.67|77.37|77.71|77.41|77.66|77.36|14
1732363060000|2024-11-23 11:57:40|77.66|77.36|77.66|77.36|77.68|77.38|77.64|77.34|19
1732363070000|2024-11-23 11:57:50|77.65|77.35|77.7|77.4|77.71|77.41|77.65|77.35|13
1732363080000|2024-11-23 11:58:00|77.69|77.39|77.61|77.31|77.69|77.39|77.6|77.3|10
1732363090000|2024-11-23 11:58:10|77.6|77.3|77.59|77.29|77.6|77.3|77.56|77.26|8
1732363100000|2024-11-23 11:58:20|77.58|77.28|77.56|77.26|77.6|77.3|77.56|77.26|11
1732363110000|2024-11-23 11:58:30|77.55|77.25|77.55|77.25|77.55|77.25|77.55|77.25|1
1732363120000|2024-11-23 11:58:40|77.54|77.24|77.59|77.29|77.6|77.3|77.54|77.24|13
1732363130000|2024-11-23 11:58:50|77.58|77.28|77.59|77.29|77.59|77.29|77.58|77.28|2
1732363140000|2024-11-23 11:59:00|77.6|77.3|77.59|77.29|77.6|77.3|77.58|77.28|9
1732363150000|2024-11-23 11:59:10|77.6|77.3|77.58|77.28|77.6|77.3|77.54|77.24|12
1732363160000|2024-11-23 11:59:20|77.59|77.29|77.58|77.28|77.59|77.29|77.54|77.24|17
1732363170000|2024-11-23 11:59:30|77.57|77.27|77.59|77.29|77.61|77.31|77.57|77.27|7
1732363180000|2024-11-23 11:59:40|77.6|77.3|77.6|77.3|77.6|77.3|77.58|77.28|5
1732363190000|2024-11-23 11:59:50|77.59|77.29|77.56|77.26|77.6|77.3|77.55|77.25|10
1732363200000|2024-11-23 12:00:00|77.55|77.25|77.57|77.27|77.59|77.29|77.54|77.24|10
1732363210000|2024-11-23 12:00:10|77.52|77.22|77.56|77.26|77.56|77.26|77.51|77.21|8
1732363220000|2024-11-23 12:00:20|77.55|77.25|77.61|77.31|77.64|77.34|77.55|77.25|17
1732363230000|2024-11-23 12:00:30|77.6|77.3|77.6|77.3|77.61|77.31|77.6|77.3|5
1732363240000|2024-11-23 12:00:40|77.61|77.31|77.62|77.32|77.62|77.32|77.61|77.31|2
1732363250000|2024-11-23 12:00:50|77.63|77.33|77.65|77.35|77.68|77.38|77.63|77.33|12
1732363260000|2024-11-23 12:01:00|77.64|77.34|77.62|77.32|77.65|77.35|77.61|77.31|11
1732363270000|2024-11-23 12:01:10|77.61|77.31|77.61|77.31|77.62|77.32|77.61|77.31|3
1732363280000|2024-11-23 12:01:20|77.66|77.36|77.66|77.36|77.67|77.37|77.65|77.35|15
1732363290000|2024-11-23 12:01:30|77.67|77.37|77.73|77.43|77.74|77.44|77.64|77.34|22
1732363300000|2024-11-23 12:01:40|77.74|77.44|77.7|77.4|77.77|77.47|77.7|77.4|17
1732363310000|2024-11-23 12:01:50|77.71|77.41|77.64|77.34|77.71|77.41|77.62|77.32|13
1732363320000|2024-11-23 12:02:00|77.63|77.33|77.59|77.29|77.64|77.34|77.59|77.29|17
1732363330000|2024-11-23 12:02:10|77.6|77.3|77.6|77.3|77.6|77.3|77.59|77.29|3
1732363340000|2024-11-23 12:02:20|77.61|77.31|77.5|77.2|77.61|77.31|77.5|77.2|9
1732363350000|2024-11-23 12:02:30|77.51|77.21|77.51|77.21|77.52|77.22|77.5|77.2|10
1732363360000|2024-11-23 12:02:40|77.5|77.2|77.51|77.21|77.51|77.21|77.5|77.2|4
1732363370000|2024-11-23 12:02:50|77.52|77.22|77.49|77.19|77.52|77.22|77.49|77.19|12
1732363380000|2024-11-23 12:03:00|77.51|77.21|77.41|77.11|77.51|77.21|77.39|77.09|15
1732363390000|2024-11-23 12:03:10|77.4|77.1|77.39|77.09|77.46|77.16|77.37|77.07|22
1732363400000|2024-11-23 12:03:20|77.4|77.1|77.43|77.13|77.44|77.14|77.39|77.09|13
1732363410000|2024-11-23 12:03:30|77.47|77.17|77.5|77.2|77.51|77.21|77.47|77.17|6
1732363420000|2024-11-23 12:03:40|77.51|77.21|77.61|77.31|77.62|77.32|77.51|77.21|13
1732363430000|2024-11-23 12:03:50|77.62|77.32|77.6|77.3|77.64|77.34|77.59|77.29|9
1732363440000|2024-11-23 12:04:00|77.59|77.29|77.58|77.28|77.63|77.33|77.58|77.28|15
1732363450000|2024-11-23 12:04:10|77.59|77.29|77.6|77.3|77.6|77.3|77.58|77.28|6
1732363460000|2024-11-23 12:04:20|77.59|77.29|77.59|77.29|77.61|77.31|77.54|77.24|14
1732363470000|2024-11-23 12:04:30|77.58|77.28|77.53|77.23|77.58|77.28|77.52|77.22|9
1732363480000|2024-11-23 12:04:40|77.54|77.24|77.52|77.22|77.54|77.24|77.51|77.21|12
1732363490000|2024-11-23 12:04:50|77.51|77.21|77.5|77.2|77.52|77.22|77.5|77.2|4
1732363500000|2024-11-23 12:05:00|77.51|77.21|77.52|77.22|77.54|77.24|77.5|77.2|12
1732363510000|2024-11-23 12:05:10|77.53|77.23|77.59|77.29|77.62|77.32|77.52|77.22|18
1732363520000|2024-11-23 12:05:20|77.6|77.3|77.51|77.21|77.6|77.3|77.5|77.2|17
1732363530000|2024-11-23 12:05:30|77.5|77.2|77.52|77.22|77.54|77.24|77.5|77.2|7
1732363540000|2024-11-23 12:05:40|77.51|77.21|77.52|77.22|77.52|77.22|77.5|77.2|9
1732363550000|2024-11-23 12:05:50|77.51|77.21|77.58|77.28|77.6|77.3|77.51|77.21|16
1732363560000|2024-11-23 12:06:00|77.57|77.27|77.6|77.3|77.63|77.33|77.53|77.23|19
1732363570000|2024-11-23 12:06:10|77.61|77.31|77.6|77.3|77.61|77.31|77.59|77.29|7
1732363580000|2024-11-23 12:06:20|77.61|77.31|77.54|77.24|77.61|77.31|77.54|77.24|11
1732363590000|2024-11-23 12:06:30|77.52|77.22|77.5|77.2|77.58|77.28|77.5|77.2|9
1732363600000|2024-11-23 12:06:40|77.51|77.21|77.51|77.21|77.52|77.22|77.51|77.21|7
1732363610000|2024-11-23 12:06:50|77.52|77.22|77.56|77.26|77.56|77.26|77.52|77.22|6
1732363620000|2024-11-23 12:07:00|77.55|77.25|77.54|77.24|77.56|77.26|77.53|77.23|6
1732363630000|2024-11-23 12:07:10|77.55|77.25|77.56|77.26|77.61|77.31|77.53|77.23|11
1732363640000|2024-11-23 12:07:20|77.55|77.25|77.55|77.25|77.56|77.26|77.55|77.25|9
1732363650000|2024-11-23 12:07:30|77.56|77.26|77.56|77.26|77.58|77.28|77.54|77.24|15
1732363660000|2024-11-23 12:07:40|77.55|77.25|77.58|77.28|77.58|77.28|77.55|77.25|6
1732363670000|2024-11-23 12:07:50|77.57|77.27|77.59|77.29|77.59|77.29|77.57|77.27|9
1732363680000|2024-11-23 12:08:00|77.6|77.3|77.6|77.3|77.6|77.3|77.58|77.28|5
1732363690000|2024-11-23 12:08:10|77.61|77.31|77.6|77.3|77.61|77.31|77.59|77.29|4
1732363700000|2024-11-23 12:08:20|77.61|77.31|77.6|77.3|77.61|77.31|77.59|77.29|6
1732363710000|2024-11-23 12:08:30|77.61|77.31|77.61|77.31|77.62|77.32|77.6|77.3|7
1732363720000|2024-11-23 12:08:40|77.6|77.3|77.63|77.33|77.66|77.36|77.6|77.3|14
1732363730000|2024-11-23 12:08:50|77.62|77.32|77.78|77.48|77.78|77.48|77.62|77.32|19
1732363740000|2024-11-23 12:09:00|77.8|77.5|77.81|77.51|77.83|77.53|77.79|77.49|11
1732363750000|2024-11-23 12:09:10|77.82|77.52|77.84|77.54|77.85|77.55|77.82|77.52|7
1732363760000|2024-11-23 12:09:20|77.83|77.53|77.82|77.52|77.86|77.56|77.81|77.51|22
1732363770000|2024-11-23 12:09:30|77.83|77.53|77.87|77.57|77.87|77.57|77.81|77.51|16
1732363780000|2024-11-23 12:09:40|77.92|77.62|77.88|77.58|77.92|77.62|77.85|77.55|9
1732363790000|2024-11-23 12:09:50|77.87|77.57|77.87|77.57|77.87|77.57|77.83|77.53|15
1732363800000|2024-11-23 12:10:00|77.86|77.56|77.85|77.55|77.86|77.56|77.84|77.54|8
1732363810000|2024-11-23 12:10:10|77.83|77.53|77.86|77.56|77.88|77.58|77.82|77.52|13
1732363820000|2024-11-23 12:10:20|77.85|77.55|77.85|77.55|77.87|77.57|77.83|77.53|15
1732363830000|2024-11-23 12:10:30|77.84|77.54|77.81|77.51|77.85|77.55|77.8|77.5|8
1732363840000|2024-11-23 12:10:40|77.8|77.5|77.81|77.51|77.82|77.52|77.74|77.44|16
1732363850000|2024-11-23 12:10:50|77.78|77.48|77.8|77.5|77.82|77.52|77.78|77.48|12
1732363860000|2024-11-23 12:11:00|77.81|77.51|77.81|77.51|77.82|77.52|77.78|77.48|9
1732363870000|2024-11-23 12:11:10|77.82|77.52|77.83|77.53|77.84|77.54|77.82|77.52|9
1732363880000|2024-11-23 12:11:20|77.84|77.54|77.82|77.52|77.88|77.58|77.82|77.52|9
1732363890000|2024-11-23 12:11:30|77.86|77.56|77.85|77.55|77.86|77.56|77.82|77.52|11
1732363900000|2024-11-23 12:11:40|77.86|77.56|77.85|77.55|77.86|77.56|77.84|77.54|6
1732363910000|2024-11-23 12:11:50|77.83|77.53|77.83|77.53|77.84|77.54|77.82|77.52|9
1732363920000|2024-11-23 12:12:00|77.84|77.54|77.9|77.6|77.9|77.6|77.83|77.53|6
1732363930000|2024-11-23 12:12:10|77.89|77.59|77.83|77.53|77.89|77.59|77.81|77.51|12
1732363940000|2024-11-23 12:12:20|77.84|77.54|77.9|77.6|77.9|77.6|77.83|77.53|13
1732363950000|2024-11-23 12:12:30|77.89|77.59|77.92|77.62|77.94|77.64|77.89|77.59|11
1732363960000|2024-11-23 12:12:40|77.91|77.61|77.86|77.56|77.92|77.62|77.85|77.55|8
1732363970000|2024-11-23 12:12:50|77.87|77.57|77.9|77.6|77.91|77.61|77.84|77.54|8
1732363980000|2024-11-23 12:13:00|77.91|77.61|77.94|77.64|77.95|77.65|77.9|77.6|14
1732363990000|2024-11-23 12:13:10|77.96|77.66|78.01|77.71|78.02|77.72|77.95|77.65|17
1732364000000|2024-11-23 12:13:20|78.03|77.73|77.96|77.66|78.03|77.73|77.96|77.66|10
1732364010000|2024-11-23 12:13:30|77.95|77.65|77.93|77.63|77.96|77.66|77.93|77.63|12
1732364020000|2024-11-23 12:13:40|77.92|77.62|77.92|77.62|77.96|77.66|77.91|77.61|14
1732364030000|2024-11-23 12:13:50|77.93|77.63|77.9|77.6|77.93|77.63|77.89|77.59|10
1732364040000|2024-11-23 12:14:00|77.91|77.61|77.91|77.61|77.92|77.62|77.9|77.6|7
1732364050000|2024-11-23 12:14:10|77.92|77.62|77.91|77.61|77.92|77.62|77.91|77.61|4
1732364060000|2024-11-23 12:14:20|77.92|77.62|77.93|77.63|77.93|77.63|77.91|77.61|5
1732364070000|2024-11-23 12:14:30|77.92|77.62|77.99|77.69|77.99|77.69|77.92|77.62|9
1732364080000|2024-11-23 12:14:40|77.94|77.64|77.93|77.63|77.96|77.66|77.93|77.63|9
1732364090000|2024-11-23 12:14:50|77.96|77.66|78.04|77.74|78.05|77.75|77.96|77.66|11
1732364100000|2024-11-23 12:15:00|78.03|77.73|78.01|77.71|78.04|77.74|78.01|77.71|10
1732364110000|2024-11-23 12:15:10|78|77.7|77.98|77.68|78.01|77.71|77.97|77.67|10
1732364120000|2024-11-23 12:15:20|77.97|77.67|78.05|77.75|78.05|77.75|77.97|77.67|11
1732364130000|2024-11-23 12:15:30|78.04|77.74|78.07|77.77|78.09|77.79|78.04|77.74|17
1732364140000|2024-11-23 12:15:40|78.08|77.78|78.05|77.75|78.09|77.79|78.05|77.75|19
1732364150000|2024-11-23 12:15:50|78.04|77.74|78.08|77.78|78.08|77.78|78.04|77.74|12
1732364160000|2024-11-23 12:16:00|78.07|77.77|78.08|77.78|78.08|77.78|78.05|77.75|9
1732364170000|2024-11-23 12:16:10|78.07|77.77|78.08|77.78|78.09|77.79|78.02|77.72|11
1732364180000|2024-11-23 12:16:20|78.07|77.77|78.11|77.81|78.12|77.82|78.07|77.77|12
1732364190000|2024-11-23 12:16:30|78.12|77.82|78.12|77.82|78.15|77.85|78.12|77.82|13
1732364200000|2024-11-23 12:16:40|78.11|77.81|78.1|77.8|78.12|77.82|78.1|77.8|5
1732364210000|2024-11-23 12:16:50|78.09|77.79|78.03|77.73|78.09|77.79|78.02|77.72|12
1732364220000|2024-11-23 12:17:00|78.04|77.74|78.04|77.74|78.06|77.76|78.03|77.73|11
1732364230000|2024-11-23 12:17:10|78.03|77.73|78.1|77.8|78.1|77.8|78.02|77.72|14
1732364240000|2024-11-23 12:17:20|78.09|77.79|78.1|77.8|78.11|77.81|78.09|77.79|21
1732364250000|2024-11-23 12:17:30|78.09|77.79|78.11|77.81|78.11|77.81|78.09|77.79|6
1732364260000|2024-11-23 12:17:40|78.1|77.8|78.13|77.83|78.14|77.84|78.1|77.8|16
1732364270000|2024-11-23 12:17:50|78.14|77.84|78.19|77.89|78.2|77.9|78.13|77.83|11
1732364280000|2024-11-23 12:18:00|78.2|77.9|78.19|77.89|78.2|77.9|78.15|77.85|11
1732364290000|2024-11-23 12:18:10|78.18|77.88|78.21|77.91|78.21|77.91|78.17|77.87|11
1732364300000|2024-11-23 12:18:20|78.2|77.9|78.21|77.91|78.21|77.91|78.2|77.9|6
1732364310000|2024-11-23 12:18:30|78.2|77.9|78.2|77.9|78.26|77.96|78.2|77.9|16
1732364320000|2024-11-23 12:18:40|78.21|77.91|78.2|77.9|78.21|77.91|78.18|77.88|17
1732364330000|2024-11-23 12:18:50|78.21|77.91|78.21|77.91|78.22|77.92|78.19|77.89|9
1732364340000|2024-11-23 12:19:00|78.22|77.92|78.23|77.93|78.24|77.94|78.21|77.91|8
1732364350000|2024-11-23 12:19:10|78.22|77.92|78.23|77.93|78.23|77.93|78.22|77.92|2
1732364360000|2024-11-23 12:19:20|78.22|77.92|78.26|77.96|78.26|77.96|78.22|77.92|8
1732364370000|2024-11-23 12:19:30|78.24|77.94|78.21|77.91|78.24|77.94|78.18|77.88|14
1732364380000|2024-11-23 12:19:40|78.2|77.9|78.23|77.93|78.23|77.93|78.18|77.88|21
1732364390000|2024-11-23 12:19:50|78.25|77.95|78.29|77.99|78.29|77.99|78.25|77.95|14
1732364400000|2024-11-23 12:20:00|78.28|77.98|78.22|77.92|78.28|77.98|78.22|77.92|17
1732364410000|2024-11-23 12:20:10|78.23|77.93|78.26|77.96|78.3|78|78.22|77.92|16
1732364420000|2024-11-23 12:20:20|78.24|77.94|78.21|77.91|78.24|77.94|78.2|77.9|13
1732364430000|2024-11-23 12:20:30|78.2|77.9|78.24|77.94|78.24|77.94|78.2|77.9|5
1732364440000|2024-11-23 12:20:40|78.21|77.91|78.22|77.92|78.22|77.92|78.2|77.9|13
1732364450000|2024-11-23 12:20:50|78.21|77.91|78.19|77.89|78.22|77.92|78.18|77.88|11
1732364460000|2024-11-23 12:21:00|78.2|77.9|78.2|77.9|78.21|77.91|78.17|77.87|16
1732364470000|2024-11-23 12:21:10|78.19|77.89|78.2|77.9|78.21|77.91|78.15|77.85|16
1732364480000|2024-11-23 12:21:20|78.21|77.91|78.24|77.94|78.24|77.94|78.21|77.91|6
1732364490000|2024-11-23 12:21:30|78.23|77.93|78.23|77.93|78.25|77.95|78.23|77.93|13
1732364510000|2024-11-23 12:21:50|78.24|77.94|78.25|77.95|78.25|77.95|78.23|77.93|7
1732364520000|2024-11-23 12:22:00|78.23|77.93|78.23|77.93|78.23|77.93|78.23|77.93|1
1732364530000|2024-11-23 12:22:10|78.24|77.94|78.21|77.91|78.24|77.94|78.2|77.9|9
1732364540000|2024-11-23 12:22:20|78.22|77.92|78.23|77.93|78.23|77.93|78.22|77.92|2
1732364550000|2024-11-23 12:22:30|78.22|77.92|78.21|77.91|78.22|77.92|78.2|77.9|8
1732364560000|2024-11-23 12:22:40|78.22|77.92|78.2|77.9|78.22|77.92|78.2|77.9|5
1732364570000|2024-11-23 12:22:50|78.21|77.91|78.21|77.91|78.21|77.91|78.16|77.86|5
1732364580000|2024-11-23 12:23:00|78.2|77.9|78.24|77.94|78.26|77.96|78.2|77.9|10
1732364590000|2024-11-23 12:23:10|78.23|77.93|78.24|77.94|78.24|77.94|78.21|77.91|7
1732364600000|2024-11-23 12:23:20|78.27|77.97|78.24|77.94|78.27|77.97|78.22|77.92|13
1732364610000|2024-11-23 12:23:30|78.23|77.93|78.26|77.96|78.27|77.97|78.23|77.93|11
1732364620000|2024-11-23 12:23:40|78.27|77.97|78.33|78.03|78.33|78.03|78.26|77.96|11
1732364630000|2024-11-23 12:23:50|78.32|78.02|78.32|78.02|78.33|78.03|78.31|78.01|14
1732364640000|2024-11-23 12:24:00|78.33|78.03|78.31|78.01|78.33|78.03|78.31|78.01|4
1732364650000|2024-11-23 12:24:10|78.3|78|78.27|77.97|78.3|78|78.26|77.96|13
1732364660000|2024-11-23 12:24:20|78.26|77.96|78.26|77.96|78.28|77.98|78.25|77.95|9
1732364670000|2024-11-23 12:24:30|78.27|77.97|78.25|77.95|78.27|77.97|78.25|77.95|5
1732364680000|2024-11-23 12:24:40|78.24|77.94|78.25|77.95|78.25|77.95|78.24|77.94|2
1732364690000|2024-11-23 12:24:50|78.26|77.96|78.3|78|78.32|78.02|78.26|77.96|7
1732364700000|2024-11-23 12:25:00|78.31|78.01|78.31|78.01|78.32|78.02|78.31|78.01|7
1732364710000|2024-11-23 12:25:10|78.3|78|78.26|77.96|78.3|78|78.26|77.96|6
1732364720000|2024-11-23 12:25:20|78.27|77.97|78.26|77.96|78.27|77.97|78.25|77.95|12
1732364730000|2024-11-23 12:25:30|78.25|77.95|78.27|77.97|78.28|77.98|78.25|77.95|12
1732364740000|2024-11-23 12:25:40|78.28|77.98|78.27|77.97|78.3|78|78.27|77.97|10
1732364750000|2024-11-23 12:25:50|78.26|77.96|78.28|77.98|78.28|77.98|78.26|77.96|5
1732364760000|2024-11-23 12:26:00|78.29|77.99|78.3|78|78.3|78|78.27|77.97|11
1732364770000|2024-11-23 12:26:10|78.31|78.01|78.31|78.01|78.33|78.03|78.3|78|12
1732364780000|2024-11-23 12:26:20|78.32|78.02|78.4|78.1|78.41|78.11|78.32|78.02|11
1732364790000|2024-11-23 12:26:30|78.39|78.09|78.36|78.06|78.39|78.09|78.36|78.06|20
1732364800000|2024-11-23 12:26:40|78.37|78.07|78.33|78.03|78.37|78.07|78.33|78.03|8
1732364810000|2024-11-23 12:26:50|78.34|78.04|78.36|78.06|78.36|78.06|78.32|78.02|10
1732364820000|2024-11-23 12:27:00|78.35|78.05|78.35|78.05|78.36|78.06|78.34|78.04|17
1732364830000|2024-11-23 12:27:10|78.34|78.04|78.4|78.1|78.41|78.11|78.34|78.04|11
1732364840000|2024-11-23 12:27:20|78.38|78.08|78.4|78.1|78.4|78.1|78.37|78.07|8
1732364850000|2024-11-23 12:27:30|78.41|78.11|78.41|78.11|78.41|78.11|78.4|78.1|3
1732364860000|2024-11-23 12:27:40|78.42|78.12|78.43|78.13|78.47|78.17|78.42|78.12|14
1732364870000|2024-11-23 12:27:50|78.44|78.14|78.47|78.17|78.47|78.17|78.42|78.12|11
1732364880000|2024-11-23 12:28:00|78.48|78.18|78.47|78.17|78.49|78.19|78.47|78.17|8
1732364900000|2024-11-23 12:28:20|78.48|78.18|78.46|78.16|78.51|78.21|78.45|78.15|10
1732364910000|2024-11-23 12:28:30|78.45|78.15|78.45|78.15|78.46|78.16|78.44|78.14|9
1732364920000|2024-11-23 12:28:40|78.46|78.16|78.53|78.23|78.53|78.23|78.46|78.16|13
1732364930000|2024-11-23 12:28:50|78.52|78.22|78.54|78.24|78.54|78.24|78.52|78.22|11
1732364940000|2024-11-23 12:29:00|78.53|78.23|78.52|78.22|78.53|78.23|78.51|78.21|14
1732364950000|2024-11-23 12:29:10|78.53|78.23|78.55|78.25|78.58|78.28|78.53|78.23|16
1732364960000|2024-11-23 12:29:20|78.54|78.24|78.53|78.23|78.56|78.26|78.52|78.22|8
1732364970000|2024-11-23 12:29:30|78.54|78.24|78.56|78.26|78.6|78.3|78.53|78.23|18
1732364980000|2024-11-23 12:29:40|78.57|78.27|78.63|78.33|78.63|78.33|78.56|78.26|12
1732364990000|2024-11-23 12:29:50|78.62|78.32|78.61|78.31|78.63|78.33|78.61|78.31|10
1732365000000|2024-11-23 12:30:00|78.62|78.32|78.63|78.33|78.64|78.34|78.62|78.32|8
1732365010000|2024-11-23 12:30:10|78.64|78.34|78.62|78.32|78.64|78.34|78.62|78.32|9
1732365020000|2024-11-23 12:30:20|78.61|78.31|78.67|78.37|78.68|78.38|78.61|78.31|12
1732365030000|2024-11-23 12:30:30|78.66|78.36|78.72|78.42|78.73|78.43|78.66|78.36|12
1732365040000|2024-11-23 12:30:40|78.71|78.41|78.67|78.37|78.71|78.41|78.64|78.34|15
1732365050000|2024-11-23 12:30:50|78.66|78.36|78.66|78.36|78.68|78.38|78.65|78.35|14
1732365060000|2024-11-23 12:31:00|78.65|78.35|78.65|78.35|78.66|78.36|78.64|78.34|11
1732365070000|2024-11-23 12:31:10|78.64|78.34|78.62|78.32|78.66|78.36|78.58|78.28|16
1732365080000|2024-11-23 12:31:20|78.61|78.31|78.53|78.23|78.64|78.34|78.51|78.21|22
1732365090000|2024-11-23 12:31:30|78.54|78.24|78.54|78.24|78.55|78.25|78.53|78.23|19
1732365100000|2024-11-23 12:31:40|78.53|78.23|78.47|78.17|78.53|78.23|78.46|78.16|10
1732365110000|2024-11-23 12:31:50|78.49|78.19|78.45|78.15|78.49|78.19|78.45|78.15|7
1732365120000|2024-11-23 12:32:00|78.46|78.16|78.44|78.14|78.51|78.21|78.44|78.14|9
1732365130000|2024-11-23 12:32:10|78.45|78.15|78.56|78.26|78.56|78.26|78.45|78.15|12
1732365140000|2024-11-23 12:32:20|78.55|78.25|78.53|78.23|78.57|78.27|78.53|78.23|15
1732365150000|2024-11-23 12:32:30|78.52|78.22|78.54|78.24|78.57|78.27|78.52|78.22|16
1732365160000|2024-11-23 12:32:40|78.49|78.19|78.52|78.22|78.53|78.23|78.49|78.19|13
1732365170000|2024-11-23 12:32:50|78.5|78.2|78.45|78.15|78.5|78.2|78.44|78.14|11
1732365180000|2024-11-23 12:33:00|78.44|78.14|78.35|78.05|78.45|78.15|78.35|78.05|12
1732365190000|2024-11-23 12:33:10|78.34|78.04|78.34|78.04|78.34|78.04|78.27|77.97|23
1732365200000|2024-11-23 12:33:20|78.33|78.03|78.27|77.97|78.33|78.03|78.24|77.94|15
1732365210000|2024-11-23 12:33:30|78.26|77.96|78.25|77.95|78.27|77.97|78.24|77.94|16
1732365220000|2024-11-23 12:33:40|78.26|77.96|78.24|77.94|78.28|77.98|78.24|77.94|17
1732365230000|2024-11-23 12:33:50|78.23|77.93|78.27|77.97|78.29|77.99|78.23|77.93|10
1732365240000|2024-11-23 12:34:00|78.28|77.98|78.25|77.95|78.29|77.99|78.25|77.95|14
1732365250000|2024-11-23 12:34:10|78.24|77.94|78.25|77.95|78.26|77.96|78.24|77.94|10
1732365260000|2024-11-23 12:34:20|78.24|77.94|78.18|77.88|78.25|77.95|78.18|77.88|11
1732365270000|2024-11-23 12:34:30|78.17|77.87|78.17|77.87|78.18|77.88|78.15|77.85|14
1732365280000|2024-11-23 12:34:40|78.18|77.88|78.2|77.9|78.2|77.9|78.17|77.87|16
1732365290000|2024-11-23 12:34:50|78.21|77.91|78.18|77.88|78.22|77.92|78.18|77.88|8
1732365300000|2024-11-23 12:35:00|78.2|77.9|78.26|77.96|78.27|77.97|78.2|77.9|15
1732365310000|2024-11-23 12:35:10|78.25|77.95|78.29|77.99|78.32|78.02|78.24|77.94|11
1732365320000|2024-11-23 12:35:20|78.3|78|78.31|78.01|78.35|78.05|78.3|78|19
1732365330000|2024-11-23 12:35:30|78.32|78.02|78.35|78.05|78.39|78.09|78.32|78.02|15
1732365340000|2024-11-23 12:35:40|78.34|78.04|78.28|77.98|78.35|78.05|78.28|77.98|20
1732365350000|2024-11-23 12:35:50|78.27|77.97|78.27|77.97|78.28|77.98|78.26|77.96|7
1732365360000|2024-11-23 12:36:00|78.26|77.96|78.36|78.06|78.4|78.1|78.26|77.96|16
1732365370000|2024-11-23 12:36:10|78.37|78.07|78.4|78.1|78.41|78.11|78.36|78.06|23
1732365380000|2024-11-23 12:36:20|78.41|78.11|78.45|78.15|78.45|78.15|78.41|78.11|12
1732365390000|2024-11-23 12:36:30|78.46|78.16|78.42|78.12|78.46|78.16|78.42|78.12|8
1732365400000|2024-11-23 12:36:40|78.43|78.13|78.42|78.12|78.46|78.16|78.42|78.12|14
1732365410000|2024-11-23 12:36:50|78.41|78.11|78.45|78.15|78.46|78.16|78.37|78.07|13
1732365420000|2024-11-23 12:37:00|78.44|78.14|78.45|78.15|78.45|78.15|78.41|78.11|11
1732365430000|2024-11-23 12:37:10|78.44|78.14|78.44|78.14|78.44|78.14|78.44|78.14|1
1732365440000|2024-11-23 12:37:20|78.45|78.15|78.44|78.14|78.46|78.16|78.44|78.14|6
1732365450000|2024-11-23 12:37:30|78.43|78.13|78.43|78.13|78.46|78.16|78.43|78.13|6
1732365460000|2024-11-23 12:37:40|78.44|78.14|78.47|78.17|78.47|78.17|78.43|78.13|15
1732365470000|2024-11-23 12:37:50|78.5|78.2|78.46|78.16|78.5|78.2|78.45|78.15|19
1732365480000|2024-11-23 12:38:00|78.47|78.17|78.47|78.17|78.49|78.19|78.46|78.16|20
1732365490000|2024-11-23 12:38:10|78.48|78.18|78.48|78.18|78.48|78.18|78.46|78.16|15
1732365500000|2024-11-23 12:38:20|78.47|78.17|78.43|78.13|78.48|78.18|78.42|78.12|12
1732365510000|2024-11-23 12:38:30|78.42|78.12|78.4|78.1|78.43|78.13|78.38|78.08|12
1732365520000|2024-11-23 12:38:40|78.41|78.11|78.37|78.07|78.41|78.11|78.36|78.06|14
1732365530000|2024-11-23 12:38:50|78.36|78.06|78.39|78.09|78.39|78.09|78.35|78.05|7
1732365540000|2024-11-23 12:39:00|78.4|78.1|78.44|78.14|78.44|78.14|78.4|78.1|11
1732365550000|2024-11-23 12:39:10|78.43|78.13|78.38|78.08|78.44|78.14|78.38|78.08|10
1732365560000|2024-11-23 12:39:20|78.39|78.09|78.36|78.06|78.39|78.09|78.35|78.05|6
1732365570000|2024-11-23 12:39:30|78.35|78.05|78.4|78.1|78.42|78.12|78.35|78.05|13
1732365580000|2024-11-23 12:39:40|78.38|78.08|78.41|78.11|78.41|78.11|78.36|78.06|11
1732365590000|2024-11-23 12:39:50|78.45|78.15|78.43|78.13|78.45|78.15|78.42|78.12|3
1732365600000|2024-11-23 12:40:00|78.44|78.14|78.45|78.15|78.45|78.15|78.39|78.09|20
1732365610000|2024-11-23 12:40:10|78.44|78.14|78.44|78.14|78.46|78.16|78.44|78.14|13
1732365620000|2024-11-23 12:40:20|78.43|78.13|78.38|78.08|78.44|78.14|78.37|78.07|14
1732365630000|2024-11-23 12:40:30|78.37|78.07|78.34|78.04|78.37|78.07|78.34|78.04|14
1732365640000|2024-11-23 12:40:40|78.35|78.05|78.33|78.03|78.36|78.06|78.31|78.01|19
1732365650000|2024-11-23 12:40:50|78.34|78.04|78.34|78.04|78.35|78.05|78.33|78.03|7
1732365660000|2024-11-23 12:41:00|78.35|78.05|78.34|78.04|78.35|78.05|78.33|78.03|4
1732365670000|2024-11-23 12:41:10|78.33|78.03|78.37|78.07|78.38|78.08|78.33|78.03|9
1732365680000|2024-11-23 12:41:20|78.39|78.09|78.42|78.12|78.44|78.14|78.39|78.09|11
1732365690000|2024-11-23 12:41:30|78.43|78.13|78.38|78.08|78.44|78.14|78.37|78.07|11
1732365700000|2024-11-23 12:41:40|78.39|78.09|78.37|78.07|78.39|78.09|78.36|78.06|11
1732365710000|2024-11-23 12:41:50|78.36|78.06|78.4|78.1|78.4|78.1|78.34|78.04|17
1732365720000|2024-11-23 12:42:00|78.39|78.09|78.37|78.07|78.39|78.09|78.35|78.05|14
1732365730000|2024-11-23 12:42:10|78.38|78.08|78.38|78.08|78.41|78.11|78.37|78.07|16
1732365740000|2024-11-23 12:42:20|78.4|78.1|78.42|78.12|78.42|78.12|78.39|78.09|13
1732365750000|2024-11-23 12:42:30|78.41|78.11|78.39|78.09|78.42|78.12|78.37|78.07|18
1732365760000|2024-11-23 12:42:40|78.38|78.08|78.36|78.06|78.46|78.16|78.36|78.06|12
1732365770000|2024-11-23 12:42:50|78.37|78.07|78.38|78.08|78.38|78.08|78.34|78.04|9
1732365780000|2024-11-23 12:43:00|78.37|78.07|78.35|78.05|78.38|78.08|78.35|78.05|14
1732365790000|2024-11-23 12:43:10|78.36|78.06|78.36|78.06|78.36|78.06|78.33|78.03|11
1732365800000|2024-11-23 12:43:20|78.35|78.05|78.27|77.97|78.36|78.06|78.26|77.96|13
1732365810000|2024-11-23 12:43:30|78.26|77.96|78.27|77.97|78.27|77.97|78.25|77.95|6
1732365820000|2024-11-23 12:43:40|78.26|77.96|78.26|77.96|78.27|77.97|78.25|77.95|7
1732365830000|2024-11-23 12:43:50|78.27|77.97|78.34|78.04|78.34|78.04|78.26|77.96|7
1732365840000|2024-11-23 12:44:00|78.35|78.05|78.33|78.03|78.36|78.06|78.33|78.03|14
1732365850000|2024-11-23 12:44:10|78.32|78.02|78.34|78.04|78.34|78.04|78.32|78.02|7
1732365860000|2024-11-23 12:44:20|78.33|78.03|78.34|78.04|78.34|78.04|78.33|78.03|8
1732365870000|2024-11-23 12:44:30|78.35|78.05|78.39|78.09|78.41|78.11|78.34|78.04|16
1732365880000|2024-11-23 12:44:40|78.41|78.11|78.38|78.08|78.43|78.13|78.38|78.08|14
1732365890000|2024-11-23 12:44:50|78.39|78.09|78.37|78.07|78.39|78.09|78.37|78.07|3
1732365900000|2024-11-23 12:45:00|78.38|78.08|78.39|78.09|78.39|78.09|78.37|78.07|12
1732365910000|2024-11-23 12:45:10|78.4|78.1|78.47|78.17|78.47|78.17|78.38|78.08|15
1732365920000|2024-11-23 12:45:20|78.46|78.16|78.48|78.18|78.49|78.19|78.46|78.16|7
1732365930000|2024-11-23 12:45:30|78.47|78.17|78.47|78.17|78.48|78.18|78.44|78.14|12
1732365940000|2024-11-23 12:45:40|78.46|78.16|78.4|78.1|78.46|78.16|78.38|78.08|12
1732365950000|2024-11-23 12:45:50|78.39|78.09|78.38|78.08|78.42|78.12|78.38|78.08|15
1732365960000|2024-11-23 12:46:00|78.39|78.09|78.39|78.09|78.39|78.09|78.37|78.07|7
1732365970000|2024-11-23 12:46:10|78.38|78.08|78.38|78.08|78.39|78.09|78.38|78.08|5
1732365980000|2024-11-23 12:46:20|78.39|78.09|78.39|78.09|78.41|78.11|78.37|78.07|12
1732365990000|2024-11-23 12:46:30|78.4|78.1|78.4|78.1|78.4|78.1|78.39|78.09|7
1732366000000|2024-11-23 12:46:40|78.39|78.09|78.37|78.07|78.4|78.1|78.36|78.06|10
1732366010000|2024-11-23 12:46:50|78.36|78.06|78.39|78.09|78.39|78.09|78.34|78.04|9
1732366020000|2024-11-23 12:47:00|78.38|78.08|78.38|78.08|78.4|78.1|78.37|78.07|14
1732366030000|2024-11-23 12:47:10|78.37|78.07|78.35|78.05|78.37|78.07|78.34|78.04|8
1732366040000|2024-11-23 12:47:20|78.33|78.03|78.25|77.95|78.33|78.03|78.25|77.95|17
1732366050000|2024-11-23 12:47:30|78.26|77.96|78.25|77.95|78.26|77.96|78.22|77.92|14
1732366060000|2024-11-23 12:47:40|78.26|77.96|78.2|77.9|78.26|77.96|78.19|77.89|15
1732366070000|2024-11-23 12:47:50|78.21|77.91|78.15|77.85|78.23|77.93|78.14|77.84|14
1732366080000|2024-11-23 12:48:00|78.14|77.84|78.15|77.85|78.17|77.87|78.13|77.83|13
1732366090000|2024-11-23 12:48:10|78.14|77.84|78.14|77.84|78.14|77.84|78.12|77.82|9
1732366100000|2024-11-23 12:48:20|78.13|77.83|78.12|77.82|78.16|77.86|78.11|77.81|15
1732366110000|2024-11-23 12:48:30|78.11|77.81|78.04|77.74|78.11|77.81|78.04|77.74|14
1732366120000|2024-11-23 12:48:40|78.03|77.73|78.05|77.75|78.05|77.75|78.03|77.73|9
1732366130000|2024-11-23 12:48:50|78.04|77.74|78.05|77.75|78.07|77.77|78.04|77.74|16
1732366140000|2024-11-23 12:49:00|78.06|77.76|78.01|77.71|78.07|77.77|78|77.7|17
1732366150000|2024-11-23 12:49:10|78.02|77.72|78|77.7|78.02|77.72|77.99|77.69|11
1732366160000|2024-11-23 12:49:20|77.99|77.69|77.99|77.69|78.02|77.72|77.99|77.69|12
1732366170000|2024-11-23 12:49:30|77.98|77.68|77.94|77.64|77.98|77.68|77.94|77.64|9
1732366180000|2024-11-23 12:49:40|77.93|77.63|77.89|77.59|77.94|77.64|77.86|77.56|16
1732366190000|2024-11-23 12:49:50|77.88|77.58|77.71|77.41|77.88|77.58|77.71|77.41|19
1732366200000|2024-11-23 12:50:00|77.72|77.42|77.73|77.43|77.76|77.46|77.72|77.42|13
1732366210000|2024-11-23 12:50:10|77.74|77.44|77.71|77.41|77.78|77.48|77.71|77.41|23
1732366220000|2024-11-23 12:50:20|77.68|77.38|77.67|77.37|77.71|77.41|77.65|77.35|19
1732366230000|2024-11-23 12:50:30|77.66|77.36|77.69|77.39|77.71|77.41|77.66|77.36|11
1732366240000|2024-11-23 12:50:40|77.71|77.41|77.65|77.35|77.74|77.44|77.65|77.35|15
1732366250000|2024-11-23 12:50:50|77.66|77.36|77.67|77.37|77.7|77.4|77.66|77.36|15
1732366260000|2024-11-23 12:51:00|77.68|77.38|77.68|77.38|77.71|77.41|77.67|77.37|11
1732366270000|2024-11-23 12:51:10|77.69|77.39|77.68|77.38|77.69|77.39|77.65|77.35|6
1732366280000|2024-11-23 12:51:20|77.67|77.37|77.66|77.36|77.69|77.39|77.64|77.34|16
1732366290000|2024-11-23 12:51:30|77.67|77.37|77.64|77.34|77.67|77.37|77.64|77.34|5
1732366300000|2024-11-23 12:51:40|77.62|77.32|77.52|77.22|77.62|77.32|77.51|77.21|15
1732366310000|2024-11-23 12:51:50|77.53|77.23|77.49|77.19|77.53|77.23|77.47|77.17|13
1732366320000|2024-11-23 12:52:00|77.5|77.2|77.52|77.22|77.55|77.25|77.5|77.2|19
1732366330000|2024-11-23 12:52:10|77.51|77.21|77.55|77.25|77.57|77.27|77.51|77.21|18
1732366340000|2024-11-23 12:52:20|77.54|77.24|77.54|77.24|77.57|77.27|77.52|77.22|12
1732366350000|2024-11-23 12:52:30|77.53|77.23|77.48|77.18|77.53|77.23|77.46|77.16|12
1732366360000|2024-11-23 12:52:40|77.46|77.16|77.45|77.15|77.46|77.16|77.42|77.12|12
1732366370000|2024-11-23 12:52:50|77.43|77.13|77.45|77.15|77.45|77.15|77.43|77.13|6
1732366380000|2024-11-23 12:53:00|77.44|77.14|77.36|77.06|77.44|77.14|77.36|77.06|10
1732366390000|2024-11-23 12:53:10|77.37|77.07|77.38|77.08|77.38|77.08|77.36|77.06|5
1732366400000|2024-11-23 12:53:20|77.39|77.09|77.37|77.07|77.39|77.09|77.37|77.07|3
1732366410000|2024-11-23 12:53:30|77.38|77.08|77.49|77.19|77.49|77.19|77.37|77.07|19
1732366420000|2024-11-23 12:53:40|77.5|77.2|77.48|77.18|77.52|77.22|77.47|77.17|20
1732366430000|2024-11-23 12:53:50|77.49|77.19|77.49|77.19|77.52|77.22|77.48|77.18|13
1732366440000|2024-11-23 12:54:00|77.5|77.2|77.57|77.27|77.58|77.28|77.5|77.2|8
1732366450000|2024-11-23 12:54:10|77.55|77.25|77.53|77.23|77.55|77.25|77.52|77.22|11
1732366460000|2024-11-23 12:54:20|77.52|77.22|77.56|77.26|77.56|77.26|77.52|77.22|9
1732366470000|2024-11-23 12:54:30|77.55|77.25|77.52|77.22|77.56|77.26|77.51|77.21|8
1732366480000|2024-11-23 12:54:40|77.5|77.2|77.49|77.19|77.52|77.22|77.49|77.19|14
1732366490000|2024-11-23 12:54:50|77.48|77.18|77.49|77.19|77.51|77.21|77.46|77.16|13
1732366500000|2024-11-23 12:55:00|77.48|77.18|77.5|77.2|77.5|77.2|77.46|77.16|13
1732366510000|2024-11-23 12:55:10|77.48|77.18|77.5|77.2|77.5|77.2|77.48|77.18|16
1732366520000|2024-11-23 12:55:20|77.49|77.19|77.51|77.21|77.52|77.22|77.45|77.15|16
1732366530000|2024-11-23 12:55:30|77.53|77.23|77.56|77.26|77.56|77.26|77.53|77.23|10
1732366540000|2024-11-23 12:55:40|77.57|77.27|77.66|77.36|77.67|77.37|77.56|77.26|15
1732366550000|2024-11-23 12:55:50|77.64|77.34|77.67|77.37|77.69|77.39|77.64|77.34|14
1732366560000|2024-11-23 12:56:00|77.66|77.36|77.64|77.34|77.67|77.37|77.64|77.34|9
1732366570000|2024-11-23 12:56:10|77.6|77.3|77.61|77.31|77.63|77.33|77.59|77.29|12
1732366580000|2024-11-23 12:56:20|77.6|77.3|77.59|77.29|77.61|77.31|77.58|77.28|11
1732366590000|2024-11-23 12:56:30|77.58|77.28|77.56|77.26|77.58|77.28|77.54|77.24|18
1732366600000|2024-11-23 12:56:40|77.55|77.25|77.56|77.26|77.59|77.29|77.55|77.25|12
1732366610000|2024-11-23 12:56:50|77.57|77.27|77.61|77.31|77.61|77.31|77.56|77.26|17
1732366620000|2024-11-23 12:57:00|77.62|77.32|77.64|77.34|77.65|77.35|77.61|77.31|11
1732366630000|2024-11-23 12:57:10|77.65|77.35|77.65|77.35|77.66|77.36|77.61|77.31|15
1732366640000|2024-11-23 12:57:20|77.64|77.34|77.66|77.36|77.66|77.36|77.64|77.34|5
1732366650000|2024-11-23 12:57:30|77.67|77.37|77.73|77.43|77.74|77.44|77.66|77.36|11
1732366660000|2024-11-23 12:57:40|77.72|77.42|77.67|77.37|77.73|77.43|77.67|77.37|12
1732366670000|2024-11-23 12:57:50|77.66|77.36|77.73|77.43|77.73|77.43|77.66|77.36|9
1732366680000|2024-11-23 12:58:00|77.74|77.44|77.81|77.51|77.81|77.51|77.74|77.44|12
1732366690000|2024-11-23 12:58:10|77.82|77.52|77.79|77.49|77.83|77.53|77.79|77.49|11
1732366700000|2024-11-23 12:58:20|77.78|77.48|77.75|77.45|77.79|77.49|77.75|77.45|9
1732366710000|2024-11-23 12:58:30|77.74|77.44|77.77|77.47|77.77|77.47|77.74|77.44|8
1732366720000|2024-11-23 12:58:40|77.76|77.46|77.74|77.44|77.76|77.46|77.73|77.43|8
1732366730000|2024-11-23 12:58:50|77.75|77.45|77.74|77.44|77.75|77.45|77.74|77.44|2
1732366740000|2024-11-23 12:59:00|77.75|77.45|77.75|77.45|77.75|77.45|77.74|77.44|9
1732366750000|2024-11-23 12:59:10|77.76|77.46|77.66|77.36|77.77|77.47|77.66|77.36|11
1732366760000|2024-11-23 12:59:20|77.67|77.37|77.64|77.34|77.71|77.41|77.63|77.33|16
1732366770000|2024-11-23 12:59:30|77.63|77.33|77.72|77.42|77.72|77.42|77.63|77.33|18
1732366780000|2024-11-23 12:59:40|77.71|77.41|77.71|77.41|77.74|77.44|77.7|77.4|14
1732366790000|2024-11-23 12:59:50|77.67|77.37|77.62|77.32|77.67|77.37|77.62|77.32|8
1732366800000|2024-11-23 13:00:00|77.63|77.33|77.66|77.36|77.67|77.37|77.63|77.33|18
1732366810000|2024-11-23 13:00:10|77.65|77.35|77.66|77.36|77.68|77.38|77.64|77.34|14
1732366820000|2024-11-23 13:00:20|77.67|77.37|77.69|77.39|77.69|77.39|77.65|77.35|18
1732366830000|2024-11-23 13:00:30|77.68|77.38|77.69|77.39|77.76|77.46|77.67|77.37|20
1732366840000|2024-11-23 13:00:40|77.7|77.4|77.73|77.43|77.73|77.43|77.7|77.4|6
1732366850000|2024-11-23 13:00:50|77.74|77.44|77.79|77.49|77.79|77.49|77.73|77.43|18
1732366860000|2024-11-23 13:01:00|77.82|77.52|77.96|77.66|77.96|77.66|77.79|77.49|20
1732366870000|2024-11-23 13:01:10|77.95|77.65|77.9|77.6|77.96|77.66|77.89|77.59|21
1732366880000|2024-11-23 13:01:20|77.89|77.59|77.87|77.57|77.89|77.59|77.86|77.56|19
1732366890000|2024-11-23 13:01:30|77.86|77.56|77.77|77.47|77.87|77.57|77.77|77.47|15
1732366900000|2024-11-23 13:01:40|77.78|77.48|77.8|77.5|77.81|77.51|77.78|77.48|8
1732366910000|2024-11-23 13:01:50|77.81|77.51|77.75|77.45|77.81|77.51|77.75|77.45|11
1732366920000|2024-11-23 13:02:00|77.76|77.46|77.77|77.47|77.82|77.52|77.76|77.46|14
1732366930000|2024-11-23 13:02:10|77.78|77.48|77.75|77.45|77.86|77.56|77.75|77.45|15
1732366940000|2024-11-23 13:02:20|77.77|77.47|77.8|77.5|77.81|77.51|77.77|77.47|10
1732366950000|2024-11-23 13:02:30|77.81|77.51|77.78|77.48|77.82|77.52|77.78|77.48|10
1732366960000|2024-11-23 13:02:40|77.77|77.47|77.76|77.46|77.77|77.47|77.76|77.46|2
1732366970000|2024-11-23 13:02:50|77.77|77.47|77.8|77.5|77.84|77.54|77.77|77.47|11
1732366980000|2024-11-23 13:03:00|77.78|77.48|77.73|77.43|77.79|77.49|77.72|77.42|8
1732366990000|2024-11-23 13:03:10|77.74|77.44|77.76|77.46|77.76|77.46|77.74|77.44|5
1732367000000|2024-11-23 13:03:20|77.77|77.47|77.76|77.46|77.77|77.47|77.75|77.45|10
1732367010000|2024-11-23 13:03:30|77.75|77.45|77.74|77.44|77.76|77.46|77.74|77.44|6
1732367020000|2024-11-23 13:03:40|77.73|77.43|77.73|77.43|77.74|77.44|77.72|77.42|7
1732367030000|2024-11-23 13:03:50|77.74|77.44|77.72|77.42|77.74|77.44|77.7|77.4|8
1732367040000|2024-11-23 13:04:00|77.74|77.44|77.75|77.45|77.75|77.45|77.74|77.44|4
1732367050000|2024-11-23 13:04:10|77.76|77.46|77.86|77.56|77.88|77.58|77.74|77.44|13
1732367060000|2024-11-23 13:04:20|77.87|77.57|77.85|77.55|77.87|77.57|77.85|77.55|7
1732367070000|2024-11-23 13:04:30|77.84|77.54|77.85|77.55|77.86|77.56|77.84|77.54|6
1732367080000|2024-11-23 13:04:40|77.86|77.56|77.88|77.58|77.88|77.58|77.86|77.56|3
1732367090000|2024-11-23 13:04:50|77.87|77.57|77.82|77.52|77.87|77.57|77.82|77.52|7
1732367100000|2024-11-23 13:05:00|77.8|77.5|77.79|77.49|77.82|77.52|77.77|77.47|11
1732367110000|2024-11-23 13:05:10|77.78|77.48|77.73|77.43|77.79|77.49|77.73|77.43|11
1732367120000|2024-11-23 13:05:20|77.74|77.44|77.76|77.46|77.76|77.46|77.74|77.44|3
1732367130000|2024-11-23 13:05:30|77.77|77.47|77.79|77.49|77.81|77.51|77.77|77.47|17
1732367140000|2024-11-23 13:05:40|77.8|77.5|77.79|77.49|77.81|77.51|77.79|77.49|7
1732367150000|2024-11-23 13:05:50|77.8|77.5|77.76|77.46|77.8|77.5|77.76|77.46|9
1732367160000|2024-11-23 13:06:00|77.75|77.45|77.76|77.46|77.76|77.46|77.75|77.45|6
1732367170000|2024-11-23 13:06:10|77.75|77.45|77.78|77.48|77.79|77.49|77.74|77.44|11
1732367180000|2024-11-23 13:06:20|77.77|77.47|77.83|77.53|77.83|77.53|77.76|77.46|10
1732367190000|2024-11-23 13:06:30|77.85|77.55|77.86|77.56|77.87|77.57|77.85|77.55|8
1732367200000|2024-11-23 13:06:40|77.83|77.53|77.83|77.53|77.83|77.53|77.81|77.51|9
1732367210000|2024-11-23 13:06:50|77.82|77.52|77.81|77.51|77.83|77.53|77.81|77.51|6
1732367220000|2024-11-23 13:07:00|77.8|77.5|77.86|77.56|77.87|77.57|77.8|77.5|10
1732367230000|2024-11-23 13:07:10|77.85|77.55|77.85|77.55|77.9|77.6|77.85|77.55|14
1732367240000|2024-11-23 13:07:20|77.86|77.56|77.89|77.59|77.89|77.59|77.85|77.55|10
1732367250000|2024-11-23 13:07:30|77.9|77.6|77.92|77.62|77.92|77.62|77.9|77.6|9
1732367260000|2024-11-23 13:07:40|77.91|77.61|77.92|77.62|77.93|77.63|77.91|77.61|4
1732367270000|2024-11-23 13:07:50|77.93|77.63|77.95|77.65|77.95|77.65|77.91|77.61|8
1732367280000|2024-11-23 13:08:00|77.94|77.64|78.01|77.71|78.02|77.72|77.93|77.63|14
1732367300000|2024-11-23 13:08:20|78.02|77.72|78.02|77.72|78.02|77.72|78.01|77.71|7
1732367310000|2024-11-23 13:08:30|78.01|77.71|78.03|77.73|78.03|77.73|77.97|77.67|14
1732367320000|2024-11-23 13:08:40|78.04|77.74|77.96|77.66|78.05|77.75|77.96|77.66|12
1732367330000|2024-11-23 13:08:50|77.97|77.67|77.94|77.64|77.97|77.67|77.94|77.64|9
1732367340000|2024-11-23 13:09:00|77.95|77.65|77.95|77.65|77.96|77.66|77.94|77.64|11
1732367350000|2024-11-23 13:09:10|77.96|77.66|77.92|77.62|77.97|77.67|77.91|77.61|15
1732367360000|2024-11-23 13:09:20|77.91|77.61|77.89|77.59|77.94|77.64|77.89|77.59|10
1732367370000|2024-11-23 13:09:30|77.9|77.6|77.87|77.57|77.9|77.6|77.85|77.55|15
1732367380000|2024-11-23 13:09:40|77.88|77.58|77.93|77.63|77.95|77.65|77.88|77.58|16
1732367390000|2024-11-23 13:09:50|77.94|77.64|77.9|77.6|77.95|77.65|77.9|77.6|9
1732367400000|2024-11-23 13:10:00|77.91|77.61|77.91|77.61|77.96|77.66|77.91|77.61|10
1732367410000|2024-11-23 13:10:10|77.9|77.6|77.91|77.61|77.93|77.63|77.9|77.6|12
1732367420000|2024-11-23 13:10:20|77.92|77.62|77.97|77.67|77.99|77.69|77.92|77.62|14
1732367430000|2024-11-23 13:10:30|77.98|77.68|78.02|77.72|78.02|77.72|77.97|77.67|9
1732367440000|2024-11-23 13:10:40|78.01|77.71|78.01|77.71|78.02|77.72|77.99|77.69|13
1732367450000|2024-11-23 13:10:50|78.02|77.72|77.98|77.68|78.03|77.73|77.98|77.68|8
1732367460000|2024-11-23 13:11:00|77.99|77.69|77.96|77.66|78|77.7|77.96|77.66|10
1732367470000|2024-11-23 13:11:10|77.97|77.67|77.99|77.69|78|77.7|77.97|77.67|10
1732367480000|2024-11-23 13:11:20|78|77.7|77.94|77.64|78|77.7|77.94|77.64|13
1732367490000|2024-11-23 13:11:30|77.95|77.65|77.96|77.66|77.97|77.67|77.95|77.65|12
1732367500000|2024-11-23 13:11:40|77.95|77.65|77.96|77.66|77.97|77.67|77.95|77.65|4
1732367510000|2024-11-23 13:11:50|77.95|77.65|77.94|77.64|77.95|77.65|77.93|77.63|12
1732367520000|2024-11-23 13:12:00|77.93|77.63|77.94|77.64|77.94|77.64|77.92|77.62|8
1732367530000|2024-11-23 13:12:10|77.93|77.63|77.93|77.63|77.94|77.64|77.91|77.61|8
1732367540000|2024-11-23 13:12:20|77.94|77.64|77.94|77.64|77.94|77.64|77.93|77.63|5
1732367550000|2024-11-23 13:12:30|77.93|77.63|77.94|77.64|77.97|77.67|77.92|77.62|14
1732367560000|2024-11-23 13:12:40|77.95|77.65|77.95|77.65|77.95|77.65|77.94|77.64|3
1732367570000|2024-11-23 13:12:50|77.96|77.66|77.95|77.65|77.96|77.66|77.95|77.65|2
1732367580000|2024-11-23 13:13:00|77.94|77.64|77.95|77.65|77.96|77.66|77.92|77.62|10
1732367590000|2024-11-23 13:13:10|77.96|77.66|77.93|77.63|77.96|77.66|77.93|77.63|8
1732367600000|2024-11-23 13:13:20|77.94|77.64|77.96|77.66|77.96|77.66|77.94|77.64|9
1732367610000|2024-11-23 13:13:30|77.97|77.67|77.98|77.68|77.98|77.68|77.96|77.66|10
1732367620000|2024-11-23 13:13:40|77.99|77.69|77.96|77.66|78|77.7|77.96|77.66|10
1732367630000|2024-11-23 13:13:50|77.97|77.67|77.95|77.65|78.01|77.71|77.93|77.63|18
1732367640000|2024-11-23 13:14:00|77.96|77.66|77.96|77.66|77.97|77.67|77.95|77.65|9
1732367650000|2024-11-23 13:14:10|77.94|77.64|77.93|77.63|77.94|77.64|77.93|77.63|4
1732367660000|2024-11-23 13:14:20|77.94|77.64|77.98|77.68|77.98|77.68|77.94|77.64|15
1732367670000|2024-11-23 13:14:30|77.97|77.67|78.02|77.72|78.03|77.73|77.97|77.67|6
1732367680000|2024-11-23 13:14:40|78.03|77.73|78.05|77.75|78.06|77.76|78.02|77.72|14
1732367690000|2024-11-23 13:14:50|78.06|77.76|78.05|77.75|78.06|77.76|78.05|77.75|2
1732367700000|2024-11-23 13:15:00|78.04|77.74|78.08|77.78|78.08|77.78|78|77.7|18
1732367710000|2024-11-23 13:15:10|78.07|77.77|78.12|77.82|78.13|77.83|78.06|77.76|11
1732367720000|2024-11-23 13:15:20|78.13|77.83|78.14|77.84|78.15|77.85|78.12|77.82|9
1732367730000|2024-11-23 13:15:30|78.15|77.85|78.16|77.86|78.19|77.89|78.14|77.84|13
1732367740000|2024-11-23 13:15:40|78.19|77.89|78.13|77.83|78.19|77.89|78.13|77.83|11
1732367750000|2024-11-23 13:15:50|78.14|77.84|78.14|77.84|78.14|77.84|78.12|77.82|10
1732367760000|2024-11-23 13:16:00|78.13|77.83|78.15|77.85|78.18|77.88|78.13|77.83|16
1732367770000|2024-11-23 13:16:10|78.14|77.84|78.14|77.84|78.15|77.85|78.13|77.83|9
1732367780000|2024-11-23 13:16:20|78.15|77.85|78.15|77.85|78.16|77.86|78.13|77.83|16
1732367790000|2024-11-23 13:16:30|78.14|77.84|78.22|77.92|78.23|77.93|78.14|77.84|14
1732367800000|2024-11-23 13:16:40|78.23|77.93|78.25|77.95|78.25|77.95|78.22|77.92|10
1732367810000|2024-11-23 13:16:50|78.26|77.96|78.25|77.95|78.27|77.97|78.24|77.94|14
1732367820000|2024-11-23 13:17:00|78.24|77.94|78.26|77.96|78.27|77.97|78.24|77.94|11
1732367830000|2024-11-23 13:17:10|78.25|77.95|78.26|77.96|78.27|77.97|78.25|77.95|13
1732367840000|2024-11-23 13:17:20|78.25|77.95|78.26|77.96|78.26|77.96|78.25|77.95|4
1732367850000|2024-11-23 13:17:30|78.25|77.95|78.24|77.94|78.25|77.95|78.23|77.93|4
1732367860000|2024-11-23 13:17:40|78.25|77.95|78.25|77.95|78.25|77.95|78.24|77.94|3
1732367870000|2024-11-23 13:17:50|78.27|77.97|78.31|78.01|78.32|78.02|78.26|77.96|13
1732367880000|2024-11-23 13:18:00|78.33|78.03|78.34|78.04|78.35|78.05|78.32|78.02|7
1732367890000|2024-11-23 13:18:10|78.35|78.05|78.37|78.07|78.4|78.1|78.35|78.05|18
1732367900000|2024-11-23 13:18:20|78.36|78.06|78.34|78.04|78.37|78.07|78.33|78.03|15
1732367910000|2024-11-23 13:18:30|78.33|78.03|78.34|78.04|78.34|78.04|78.27|77.97|9
1732367920000|2024-11-23 13:18:40|78.35|78.05|78.41|78.11|78.41|78.11|78.34|78.04|14
1732367930000|2024-11-23 13:18:50|78.42|78.12|78.44|78.14|78.44|78.14|78.41|78.11|7
1732367940000|2024-11-23 13:19:00|78.45|78.15|78.53|78.23|78.53|78.23|78.44|78.14|16
1732367950000|2024-11-23 13:19:10|78.52|78.22|78.44|78.14|78.52|78.22|78.44|78.14|10
1732367960000|2024-11-23 13:19:20|78.45|78.15|78.49|78.19|78.5|78.2|78.44|78.14|17
1732367970000|2024-11-23 13:19:30|78.5|78.2|78.34|78.04|78.51|78.21|78.34|78.04|17
1732367980000|2024-11-23 13:19:40|78.33|78.03|78.36|78.06|78.36|78.06|78.32|78.02|10
1732367990000|2024-11-23 13:19:50|78.37|78.07|78.36|78.06|78.37|78.07|78.36|78.06|4
1732368000000|2024-11-23 13:20:00|78.37|78.07|78.32|78.02|78.37|78.07|78.31|78.01|8
1732368010000|2024-11-23 13:20:10|78.31|78.01|78.25|77.95|78.32|78.02|78.25|77.95|14
1732368020000|2024-11-23 13:20:20|78.24|77.94|78.18|77.88|78.25|77.95|78.18|77.88|6
1732368030000|2024-11-23 13:20:30|78.21|77.91|78.16|77.86|78.21|77.91|78.14|77.84|19
1732368040000|2024-11-23 13:20:40|78.17|77.87|78.16|77.86|78.17|77.87|78.14|77.84|12
1732368050000|2024-11-23 13:20:50|78.17|77.87|78.17|77.87|78.22|77.92|78.16|77.86|17
1732368060000|2024-11-23 13:21:00|78.16|77.86|78.14|77.84|78.17|77.87|78.14|77.84|5
1732368070000|2024-11-23 13:21:10|78.13|77.83|78.15|77.85|78.15|77.85|78.11|77.81|9
1732368080000|2024-11-23 13:21:20|78.14|77.84|78.13|77.83|78.15|77.85|78.13|77.83|4
1732368090000|2024-11-23 13:21:30|78.14|77.84|78.14|77.84|78.14|77.84|78.13|77.83|5
1732368100000|2024-11-23 13:21:40|78.15|77.85|78.18|77.88|78.18|77.88|78.15|77.85|8
1732368110000|2024-11-23 13:21:50|78.16|77.86|78.15|77.85|78.16|77.86|78.15|77.85|2
1732368120000|2024-11-23 13:22:00|78.14|77.84|78.1|77.8|78.14|77.84|78.09|77.79|6
1732368130000|2024-11-23 13:22:10|78.09|77.79|78.13|77.83|78.14|77.84|78.07|77.77|12
1732368140000|2024-11-23 13:22:20|78.14|77.84|78.16|77.86|78.16|77.86|78.14|77.84|7
1732368150000|2024-11-23 13:22:30|78.15|77.85|78.17|77.87|78.17|77.87|78.15|77.85|11
1732368160000|2024-11-23 13:22:40|78.19|77.89|78.24|77.94|78.24|77.94|78.19|77.89|7
1732368170000|2024-11-23 13:22:50|78.25|77.95|78.24|77.94|78.25|77.95|78.23|77.93|8
1732368180000|2024-11-23 13:23:00|78.25|77.95|78.26|77.96|78.29|77.99|78.24|77.94|14
1732368190000|2024-11-23 13:23:10|78.25|77.95|78.28|77.98|78.28|77.98|78.25|77.95|9
1732368200000|2024-11-23 13:23:20|78.29|77.99|78.33|78.03|78.33|78.03|78.29|77.99|9
1732368210000|2024-11-23 13:23:30|78.32|78.02|78.33|78.03|78.35|78.05|78.32|78.02|11
1732368220000|2024-11-23 13:23:40|78.34|78.04|78.33|78.03|78.34|78.04|78.33|78.03|6
1732368230000|2024-11-23 13:23:50|78.32|78.02|78.35|78.05|78.35|78.05|78.31|78.01|15
1732368240000|2024-11-23 13:24:00|78.34|78.04|78.36|78.06|78.37|78.07|78.34|78.04|3
1732368250000|2024-11-23 13:24:10|78.37|78.07|78.36|78.06|78.37|78.07|78.36|78.06|2
1732368260000|2024-11-23 13:24:20|78.35|78.05|78.35|78.05|78.36|78.06|78.33|78.03|9
1732368270000|2024-11-23 13:24:30|78.34|78.04|78.4|78.1|78.4|78.1|78.34|78.04|10
1732368280000|2024-11-23 13:24:40|78.42|78.12|78.39|78.09|78.47|78.17|78.36|78.06|19
1732368290000|2024-11-23 13:24:50|78.38|78.08|78.36|78.06|78.39|78.09|78.36|78.06|8
1732368300000|2024-11-23 13:25:00|78.38|78.08|78.34|78.04|78.41|78.11|78.34|78.04|12
1732368310000|2024-11-23 13:25:10|78.35|78.05|78.36|78.06|78.37|78.07|78.35|78.05|5
1732368320000|2024-11-23 13:25:20|78.37|78.07|78.35|78.05|78.37|78.07|78.35|78.05|5
1732368330000|2024-11-23 13:25:30|78.34|78.04|78.35|78.05|78.35|78.05|78.34|78.04|8
1732368340000|2024-11-23 13:25:40|78.36|78.06|78.26|77.96|78.37|78.07|78.25|77.95|10
1732368350000|2024-11-23 13:25:50|78.25|77.95|78.27|77.97|78.28|77.98|78.23|77.93|12
1732368360000|2024-11-23 13:26:00|78.26|77.96|78.27|77.97|78.27|77.97|78.26|77.96|8
1732368370000|2024-11-23 13:26:10|78.3|78|78.33|78.03|78.33|78.03|78.3|78|11
1732368380000|2024-11-23 13:26:20|78.32|78.02|78.29|77.99|78.32|78.02|78.29|77.99|12
1732368390000|2024-11-23 13:26:30|78.3|78|78.3|78|78.31|78.01|78.3|78|3
1732368400000|2024-11-23 13:26:40|78.31|78.01|78.31|78.01|78.32|78.02|78.3|78|11
1732368410000|2024-11-23 13:26:50|78.32|78.02|78.3|78|78.33|78.03|78.3|78|7
1732368420000|2024-11-23 13:27:00|78.31|78.01|78.35|78.05|78.35|78.05|78.3|78|9
1732368430000|2024-11-23 13:27:10|78.36|78.06|78.39|78.09|78.46|78.16|78.36|78.06|13
1732368440000|2024-11-23 13:27:20|78.42|78.12|78.43|78.13|78.44|78.14|78.42|78.12|10
1732368450000|2024-11-23 13:27:30|78.44|78.14|78.44|78.14|78.45|78.15|78.42|78.12|6
1732368460000|2024-11-23 13:27:40|78.43|78.13|78.45|78.15|78.45|78.15|78.43|78.13|3
1732368470000|2024-11-23 13:27:50|78.47|78.17|78.5|78.2|78.53|78.23|78.47|78.17|8
1732368480000|2024-11-23 13:28:00|78.49|78.19|78.45|78.15|78.49|78.19|78.45|78.15|9
1732368490000|2024-11-23 13:28:10|78.43|78.13|78.35|78.05|78.43|78.13|78.35|78.05|16
1732368500000|2024-11-23 13:28:20|78.33|78.03|78.32|78.02|78.33|78.03|78.29|77.99|9
1732368510000|2024-11-23 13:28:30|78.33|78.03|78.32|78.02|78.33|78.03|78.32|78.02|2
1732368520000|2024-11-23 13:28:40|78.31|78.01|78.32|78.02|78.32|78.02|78.31|78.01|2
1732368530000|2024-11-23 13:28:50|78.31|78.01|78.31|78.01|78.31|78.01|78.3|78|3
1732368540000|2024-11-23 13:29:00|78.32|78.02|78.36|78.06|78.38|78.08|78.32|78.02|10
1732368550000|2024-11-23 13:29:10|78.37|78.07|78.35|78.05|78.38|78.08|78.35|78.05|8
1732368560000|2024-11-23 13:29:20|78.38|78.08|78.42|78.12|78.42|78.12|78.38|78.08|9
1732368570000|2024-11-23 13:29:30|78.41|78.11|78.43|78.13|78.43|78.13|78.41|78.11|3
1732368580000|2024-11-23 13:29:40|78.44|78.14|78.44|78.14|78.45|78.15|78.43|78.13|7
1732368590000|2024-11-23 13:29:50|78.43|78.13|78.43|78.13|78.43|78.13|78.43|78.13|1
1732368600000|2024-11-23 13:30:00|78.42|78.12|78.33|78.03|78.42|78.12|78.32|78.02|12
1732368610000|2024-11-23 13:30:10|78.34|78.04|78.35|78.05|78.36|78.06|78.33|78.03|16
1732368620000|2024-11-23 13:30:20|78.34|78.04|78.42|78.12|78.42|78.12|78.34|78.04|7
1732368630000|2024-11-23 13:30:30|78.41|78.11|78.42|78.12|78.42|78.12|78.41|78.11|2
1732368640000|2024-11-23 13:30:40|78.4|78.1|78.4|78.1|78.41|78.11|78.38|78.08|8
1732368650000|2024-11-23 13:30:50|78.42|78.12|78.4|78.1|78.43|78.13|78.4|78.1|7
1732368660000|2024-11-23 13:31:00|78.39|78.09|78.35|78.05|78.39|78.09|78.35|78.05|5
1732368670000|2024-11-23 13:31:10|78.34|78.04|78.31|78.01|78.34|78.04|78.31|78.01|8
1732368680000|2024-11-23 13:31:20|78.32|78.02|78.32|78.02|78.32|78.02|78.31|78.01|3
1732368690000|2024-11-23 13:31:30|78.33|78.03|78.34|78.04|78.37|78.07|78.33|78.03|13
1732368700000|2024-11-23 13:31:40|78.35|78.05|78.27|77.97|78.35|78.05|78.27|77.97|10
1732368710000|2024-11-23 13:31:50|78.26|77.96|78.24|77.94|78.28|77.98|78.24|77.94|16
1732368720000|2024-11-23 13:32:00|78.25|77.95|78.24|77.94|78.26|77.96|78.24|77.94|14
1732368730000|2024-11-23 13:32:10|78.25|77.95|78.24|77.94|78.25|77.95|78.23|77.93|10
1732368740000|2024-11-23 13:32:20|78.23|77.93|78.21|77.91|78.24|77.94|78.21|77.91|5
1732368750000|2024-11-23 13:32:30|78.23|77.93|78.24|77.94|78.25|77.95|78.23|77.93|10
1732368760000|2024-11-23 13:32:40|78.23|77.93|78.24|77.94|78.24|77.94|78.21|77.91|5
1732368770000|2024-11-23 13:32:50|78.25|77.95|78.27|77.97|78.27|77.97|78.24|77.94|5
1732368780000|2024-11-23 13:33:00|78.28|77.98|78.25|77.95|78.32|78.02|78.25|77.95|10
1732368790000|2024-11-23 13:33:10|78.24|77.94|78.25|77.95|78.27|77.97|78.24|77.94|13
1732368800000|2024-11-23 13:33:20|78.24|77.94|78.26|77.96|78.29|77.99|78.24|77.94|18
1732368810000|2024-11-23 13:33:30|78.25|77.95|78.25|77.95|78.26|77.96|78.25|77.95|5
1732368820000|2024-11-23 13:33:40|78.26|77.96|78.37|78.07|78.37|78.07|78.26|77.96|8
1732368830000|2024-11-23 13:33:50|78.38|78.08|78.36|78.06|78.38|78.08|78.36|78.06|11
1732368840000|2024-11-23 13:34:00|78.35|78.05|78.33|78.03|78.38|78.08|78.33|78.03|12
1732368850000|2024-11-23 13:34:10|78.34|78.04|78.32|78.02|78.34|78.04|78.29|77.99|7
1732368860000|2024-11-23 13:34:20|78.31|78.01|78.25|77.95|78.31|78.01|78.25|77.95|6
1732368870000|2024-11-23 13:34:30|78.26|77.96|78.27|77.97|78.27|77.97|78.26|77.96|2
1732368880000|2024-11-23 13:34:40|78.28|77.98|78.36|78.06|78.36|78.06|78.27|77.97|8
1732368890000|2024-11-23 13:34:50|78.37|78.07|78.39|78.09|78.39|78.09|78.36|78.06|6
1732368900000|2024-11-23 13:35:00|78.38|78.08|78.36|78.06|78.38|78.08|78.36|78.06|7
1732368910000|2024-11-23 13:35:10|78.37|78.07|78.37|78.07|78.4|78.1|78.37|78.07|8
1732368920000|2024-11-23 13:35:20|78.39|78.09|78.44|78.14|78.45|78.15|78.39|78.09|6
1732368930000|2024-11-23 13:35:30|78.45|78.15|78.38|78.08|78.45|78.15|78.37|78.07|14
1732368940000|2024-11-23 13:35:40|78.39|78.09|78.42|78.12|78.42|78.12|78.39|78.09|6
1732368950000|2024-11-23 13:35:50|78.43|78.13|78.47|78.17|78.47|78.17|78.43|78.13|9
1732368960000|2024-11-23 13:36:00|78.48|78.18|78.44|78.14|78.48|78.18|78.44|78.14|4
1732368970000|2024-11-23 13:36:10|78.45|78.15|78.38|78.08|78.45|78.15|78.38|78.08|8
1732368980000|2024-11-23 13:36:20|78.37|78.07|78.43|78.13|78.44|78.14|78.37|78.07|9
1732368990000|2024-11-23 13:36:30|78.44|78.14|78.44|78.14|78.44|78.14|78.42|78.12|7
1732369000000|2024-11-23 13:36:40|78.43|78.13|78.48|78.18|78.48|78.18|78.43|78.13|6
1732369010000|2024-11-23 13:36:50|78.47|78.17|78.48|78.18|78.49|78.19|78.47|78.17|12
1732369020000|2024-11-23 13:37:00|78.47|78.17|78.46|78.16|78.49|78.19|78.46|78.16|8
1732369030000|2024-11-23 13:37:10|78.45|78.15|78.45|78.15|78.45|78.15|78.44|78.14|3
1732369040000|2024-11-23 13:37:20|78.44|78.14|78.44|78.14|78.44|78.14|78.43|78.13|3
1732369050000|2024-11-23 13:37:30|78.45|78.15|78.45|78.15|78.46|78.16|78.45|78.15|3
1732369060000|2024-11-23 13:37:40|78.46|78.16|78.48|78.18|78.49|78.19|78.46|78.16|4
1732369070000|2024-11-23 13:37:50|78.49|78.19|78.52|78.22|78.52|78.22|78.48|78.18|8
1732369080000|2024-11-23 13:38:00|78.53|78.23|78.47|78.17|78.55|78.25|78.47|78.17|11
1732369090000|2024-11-23 13:38:10|78.48|78.18|78.46|78.16|78.48|78.18|78.46|78.16|5
1732369100000|2024-11-23 13:38:20|78.45|78.15|78.45|78.15|78.45|78.15|78.43|78.13|5
1732369110000|2024-11-23 13:38:30|78.44|78.14|78.43|78.13|78.44|78.14|78.43|78.13|4
1732369130000|2024-11-23 13:38:50|78.42|78.12|78.4|78.1|78.42|78.12|78.39|78.09|4
1732369140000|2024-11-23 13:39:00|78.39|78.09|78.43|78.13|78.44|78.14|78.38|78.08|12
1732369150000|2024-11-23 13:39:10|78.42|78.12|78.43|78.13|78.43|78.13|78.42|78.12|2
1732369160000|2024-11-23 13:39:20|78.44|78.14|78.44|78.14|78.46|78.16|78.43|78.13|7
1732369170000|2024-11-23 13:39:30|78.43|78.13|78.47|78.17|78.47|78.17|78.43|78.13|5
1732369180000|2024-11-23 13:39:40|78.46|78.16|78.54|78.24|78.55|78.25|78.46|78.16|12
1732369190000|2024-11-23 13:39:50|78.53|78.23|78.53|78.23|78.53|78.23|78.53|78.23|1
1732369200000|2024-11-23 13:40:00|78.54|78.24|78.57|78.27|78.57|78.27|78.54|78.24|3
1732369210000|2024-11-23 13:40:10|78.56|78.26|78.54|78.24|78.56|78.26|78.54|78.24|4
1732369220000|2024-11-23 13:40:20|78.55|78.25|78.54|78.24|78.56|78.26|78.54|78.24|8
1732369240000|2024-11-23 13:40:40|78.55|78.25|78.57|78.27|78.58|78.28|78.54|78.24|12
1732369250000|2024-11-23 13:40:50|78.56|78.26|78.58|78.28|78.58|78.28|78.56|78.26|8
1732369260000|2024-11-23 13:41:00|78.57|78.27|78.54|78.24|78.58|78.28|78.54|78.24|6
1732369270000|2024-11-23 13:41:10|78.53|78.23|78.55|78.25|78.55|78.25|78.52|78.22|11
1732369280000|2024-11-23 13:41:20|78.54|78.24|78.55|78.25|78.56|78.26|78.54|78.24|10
1732369290000|2024-11-23 13:41:30|78.56|78.26|78.53|78.23|78.56|78.26|78.52|78.22|7
1732369300000|2024-11-23 13:41:40|78.49|78.19|78.45|78.15|78.49|78.19|78.45|78.15|3
1732369310000|2024-11-23 13:41:50|78.44|78.14|78.44|78.14|78.45|78.15|78.44|78.14|3
1732369320000|2024-11-23 13:42:00|78.45|78.15|78.51|78.21|78.51|78.21|78.44|78.14|12
1732369330000|2024-11-23 13:42:10|78.52|78.22|78.53|78.23|78.53|78.23|78.52|78.22|6
1732369340000|2024-11-23 13:42:20|78.52|78.22|78.51|78.21|78.53|78.23|78.5|78.2|10
1732369350000|2024-11-23 13:42:30|78.5|78.2|78.5|78.2|78.5|78.2|78.47|78.17|9
1732369360000|2024-11-23 13:42:40|78.51|78.21|78.43|78.13|78.51|78.21|78.43|78.13|14
1732369380000|2024-11-23 13:43:00|78.42|78.12|78.41|78.11|78.42|78.12|78.4|78.1|8
1732369390000|2024-11-23 13:43:10|78.4|78.1|78.37|78.07|78.42|78.12|78.37|78.07|10
1732369400000|2024-11-23 13:43:20|78.38|78.08|78.41|78.11|78.41|78.11|78.36|78.06|6
1732369410000|2024-11-23 13:43:30|78.42|78.12|78.42|78.12|78.42|78.12|78.41|78.11|5
1732369440000|2024-11-23 13:44:00|78.43|78.13|78.44|78.14|78.45|78.15|78.42|78.12|8
1732369450000|2024-11-23 13:44:10|78.43|78.13|78.44|78.14|78.46|78.16|78.43|78.13|9
1732369460000|2024-11-23 13:44:20|78.45|78.15|78.46|78.16|78.49|78.19|78.45|78.15|12
1732369470000|2024-11-23 13:44:30|78.47|78.17|78.45|78.15|78.54|78.24|78.45|78.15|16
1732369480000|2024-11-23 13:44:40|78.44|78.14|78.43|78.13|78.45|78.15|78.42|78.12|9
1732369490000|2024-11-23 13:44:50|78.42|78.12|78.42|78.12|78.42|78.12|78.42|78.12|1
1732369500000|2024-11-23 13:45:00|78.44|78.14|78.36|78.06|78.44|78.14|78.36|78.06|6
1732369510000|2024-11-23 13:45:10|78.37|78.07|78.4|78.1|78.41|78.11|78.36|78.06|13
1732369520000|2024-11-23 13:45:20|78.39|78.09|78.43|78.13|78.45|78.15|78.37|78.07|12
1732369530000|2024-11-23 13:45:30|78.45|78.15|78.43|78.13|78.45|78.15|78.39|78.09|12
1732369540000|2024-11-23 13:45:40|78.44|78.14|78.45|78.15|78.45|78.15|78.44|78.14|4
1732369550000|2024-11-23 13:45:50|78.46|78.16|78.47|78.17|78.47|78.17|78.46|78.16|14
1732369560000|2024-11-23 13:46:00|78.45|78.15|78.48|78.18|78.5|78.2|78.42|78.12|11
1732369570000|2024-11-23 13:46:10|78.49|78.19|78.52|78.22|78.53|78.23|78.48|78.18|11
1732369580000|2024-11-23 13:46:20|78.51|78.21|78.46|78.16|78.51|78.21|78.46|78.16|4
1732369590000|2024-11-23 13:46:30|78.47|78.17|78.51|78.21|78.52|78.22|78.47|78.17|8
1732369600000|2024-11-23 13:46:40|78.5|78.2|78.48|78.18|78.5|78.2|78.48|78.18|3
1732369610000|2024-11-23 13:46:50|78.49|78.19|78.5|78.2|78.51|78.21|78.47|78.17|8
1732369620000|2024-11-23 13:47:00|78.51|78.21|78.53|78.23|78.53|78.23|78.51|78.21|2
1732369630000|2024-11-23 13:47:10|78.54|78.24|78.56|78.26|78.56|78.26|78.54|78.24|7
1732369640000|2024-11-23 13:47:20|78.55|78.25|78.55|78.25|78.56|78.26|78.54|78.24|7
1732369650000|2024-11-23 13:47:30|78.56|78.26|78.53|78.23|78.56|78.26|78.53|78.23|12
1732369660000|2024-11-23 13:47:40|78.54|78.24|78.55|78.25|78.55|78.25|78.53|78.23|13
1732369670000|2024-11-23 13:47:50|78.53|78.23|78.52|78.22|78.53|78.23|78.52|78.22|4
1732369680000|2024-11-23 13:48:00|78.51|78.21|78.47|78.17|78.51|78.21|78.46|78.16|9
1732369690000|2024-11-23 13:48:10|78.46|78.16|78.45|78.15|78.46|78.16|78.45|78.15|8
1732369700000|2024-11-23 13:48:20|78.44|78.14|78.44|78.14|78.45|78.15|78.44|78.14|3
1732369710000|2024-11-23 13:48:30|78.43|78.13|78.43|78.13|78.43|78.13|78.42|78.12|5
1732369720000|2024-11-23 13:48:40|78.42|78.12|78.38|78.08|78.43|78.13|78.38|78.08|6
1732369730000|2024-11-23 13:48:50|78.39|78.09|78.38|78.08|78.42|78.12|78.38|78.08|9
1732369740000|2024-11-23 13:49:00|78.37|78.07|78.34|78.04|78.37|78.07|78.34|78.04|6
1732369750000|2024-11-23 13:49:10|78.35|78.05|78.29|77.99|78.35|78.05|78.29|77.99|12
1732369760000|2024-11-23 13:49:20|78.3|78|78.29|77.99|78.3|78|78.27|77.97|12
1732369770000|2024-11-23 13:49:30|78.28|77.98|78.25|77.95|78.28|77.98|78.25|77.95|10
1732369780000|2024-11-23 13:49:40|78.24|77.94|78.25|77.95|78.25|77.95|78.24|77.94|4
1732369790000|2024-11-23 13:49:50|78.24|77.94|78.28|77.98|78.3|78|78.24|77.94|11
1732369800000|2024-11-23 13:50:00|78.29|77.99|78.3|78|78.32|78.02|78.27|77.97|17
1732369810000|2024-11-23 13:50:10|78.31|78.01|78.33|78.03|78.34|78.04|78.31|78.01|5
1732369820000|2024-11-23 13:50:20|78.32|78.02|78.32|78.02|78.33|78.03|78.31|78.01|5
1732369830000|2024-11-23 13:50:30|78.33|78.03|78.32|78.02|78.33|78.03|78.32|78.02|4
1732369840000|2024-11-23 13:50:40|78.33|78.03|78.34|78.04|78.34|78.04|78.31|78.01|12
1732369850000|2024-11-23 13:50:50|78.35|78.05|78.37|78.07|78.37|78.07|78.35|78.05|5
1732369860000|2024-11-23 13:51:00|78.36|78.06|78.34|78.04|78.36|78.06|78.34|78.04|5
1732369870000|2024-11-23 13:51:10|78.33|78.03|78.32|78.02|78.33|78.03|78.32|78.02|2
1732369880000|2024-11-23 13:51:20|78.31|78.01|78.24|77.94|78.31|78.01|78.24|77.94|13
1732369890000|2024-11-23 13:51:30|78.23|77.93|78.22|77.92|78.24|77.94|78.22|77.92|4
1732369900000|2024-11-23 13:51:40|78.23|77.93|78.23|77.93|78.23|77.93|78.22|77.92|9
1732369910000|2024-11-23 13:51:50|78.22|77.92|78.23|77.93|78.23|77.93|78.22|77.92|10
1732369920000|2024-11-23 13:52:00|78.22|77.92|78.15|77.85|78.23|77.93|78.14|77.84|10
1732369930000|2024-11-23 13:52:10|78.14|77.84|78.15|77.85|78.16|77.86|78.13|77.83|11
1732369940000|2024-11-23 13:52:20|78.16|77.86|78.17|77.87|78.17|77.87|78.16|77.86|2
1732369950000|2024-11-23 13:52:30|78.18|77.88|78.26|77.96|78.27|77.97|78.15|77.85|12
1732369960000|2024-11-23 13:52:40|78.25|77.95|78.25|77.95|78.26|77.96|78.23|77.93|6
1732369970000|2024-11-23 13:52:50|78.24|77.94|78.21|77.91|78.24|77.94|78.2|77.9|9
1732369980000|2024-11-23 13:53:00|78.22|77.92|78.24|77.94|78.25|77.95|78.22|77.92|9
1732369990000|2024-11-23 13:53:10|78.23|77.93|78.25|77.95|78.25|77.95|78.22|77.92|6
1732370000000|2024-11-23 13:53:20|78.23|77.93|78.18|77.88|78.23|77.93|78.18|77.88|9
1732370010000|2024-11-23 13:53:30|78.19|77.89|78.18|77.88|78.19|77.89|78.17|77.87|12
1732370020000|2024-11-23 13:53:40|78.19|77.89|78.23|77.93|78.23|77.93|78.18|77.88|10
1732370030000|2024-11-23 13:53:50|78.22|77.92|78.22|77.92|78.23|77.93|78.21|77.91|15
1732370040000|2024-11-23 13:54:00|78.21|77.91|78.22|77.92|78.22|77.92|78.18|77.88|7
1732370050000|2024-11-23 13:54:10|78.21|77.91|78.23|77.93|78.24|77.94|78.18|77.88|12
1732370060000|2024-11-23 13:54:20|78.22|77.92|78.25|77.95|78.26|77.96|78.22|77.92|7
1732370070000|2024-11-23 13:54:30|78.23|77.93|78.22|77.92|78.24|77.94|78.21|77.91|12
1732370080000|2024-11-23 13:54:40|78.21|77.91|78.22|77.92|78.23|77.93|78.21|77.91|6
1732370090000|2024-11-23 13:54:50|78.24|77.94|78.23|77.93|78.24|77.94|78.22|77.92|7
1732370100000|2024-11-23 13:55:00|78.24|77.94|78.26|77.96|78.26|77.96|78.23|77.93|7
1732370110000|2024-11-23 13:55:10|78.27|77.97|78.32|78.02|78.34|78.04|78.26|77.96|11
1732370120000|2024-11-23 13:55:20|78.33|78.03|78.33|78.03|78.34|78.04|78.32|78.02|5
1732370130000|2024-11-23 13:55:30|78.34|78.04|78.3|78|78.34|78.04|78.3|78|9
1732370140000|2024-11-23 13:55:40|78.31|78.01|78.32|78.02|78.32|78.02|78.31|78.01|2
1732370150000|2024-11-23 13:55:50|78.33|78.03|78.37|78.07|78.37|78.07|78.33|78.03|9
1732370160000|2024-11-23 13:56:00|78.38|78.08|78.35|78.05|78.38|78.08|78.31|78.01|15
1732370170000|2024-11-23 13:56:10|78.36|78.06|78.33|78.03|78.36|78.06|78.33|78.03|5
1732370180000|2024-11-23 13:56:20|78.31|78.01|78.32|78.02|78.32|78.02|78.3|78|6
1732370190000|2024-11-23 13:56:30|78.33|78.03|78.29|77.99|78.33|78.03|78.29|77.99|9
1732370200000|2024-11-23 13:56:40|78.3|78|78.22|77.92|78.3|78|78.22|77.92|10
1732370210000|2024-11-23 13:56:50|78.21|77.91|78.21|77.91|78.21|77.91|78.2|77.9|5
1732370220000|2024-11-23 13:57:00|78.2|77.9|78.2|77.9|78.21|77.91|78.19|77.89|15
1732370230000|2024-11-23 13:57:10|78.21|77.91|78.21|77.91|78.21|77.91|78.2|77.9|5
1732370240000|2024-11-23 13:57:20|78.22|77.92|78.22|77.92|78.24|77.94|78.17|77.87|13
1732370250000|2024-11-23 13:57:30|78.23|77.93|78.22|77.92|78.23|77.93|78.21|77.91|10
1732370260000|2024-11-23 13:57:40|78.23|77.93|78.2|77.9|78.23|77.93|78.19|77.89|10
1732370270000|2024-11-23 13:57:50|78.19|77.89|78.12|77.82|78.19|77.89|78.12|77.82|8
1732370280000|2024-11-23 13:58:00|78.11|77.81|78.01|77.71|78.11|77.81|77.94|77.64|18
1732370290000|2024-11-23 13:58:10|78.02|77.72|78.04|77.74|78.05|77.75|78|77.7|7
1732370300000|2024-11-23 13:58:20|78.05|77.75|77.98|77.68|78.05|77.75|77.98|77.68|9
1732370310000|2024-11-23 13:58:30|77.99|77.69|77.98|77.68|78.01|77.71|77.97|77.67|12
1732370320000|2024-11-23 13:58:40|77.97|77.67|77.95|77.65|77.98|77.68|77.95|77.65|5
1732370330000|2024-11-23 13:58:50|77.96|77.66|77.93|77.63|77.96|77.66|77.93|77.63|8
1732370340000|2024-11-23 13:59:00|77.94|77.64|77.93|77.63|77.95|77.65|77.9|77.6|11
1732370350000|2024-11-23 13:59:10|77.94|77.64|77.95|77.65|77.96|77.66|77.94|77.64|6
1732370360000|2024-11-23 13:59:20|77.96|77.66|77.92|77.62|77.96|77.66|77.92|77.62|8
1732370370000|2024-11-23 13:59:30|77.93|77.63|77.92|77.62|77.94|77.64|77.9|77.6|16
1732370380000|2024-11-23 13:59:40|77.91|77.61|77.94|77.64|77.94|77.64|77.91|77.61|6
1732370390000|2024-11-23 13:59:50|77.95|77.65|77.95|77.65|77.96|77.66|77.94|77.64|5
1732370400000|2024-11-23 14:00:00|77.94|77.64|77.88|77.58|77.94|77.64|77.88|77.58|9
1732370410000|2024-11-23 14:00:10|77.87|77.57|77.85|77.55|77.88|77.58|77.85|77.55|13
1732370420000|2024-11-23 14:00:20|77.84|77.54|77.87|77.57|77.87|77.57|77.84|77.54|4
1732370430000|2024-11-23 14:00:30|77.86|77.56|77.87|77.57|77.87|77.57|77.85|77.55|8
1732370440000|2024-11-23 14:00:40|77.88|77.58|77.85|77.55|77.9|77.6|77.85|77.55|10
1732370450000|2024-11-23 14:00:50|77.86|77.56|77.98|77.68|77.98|77.68|77.86|77.56|11
1732370460000|2024-11-23 14:01:00|77.97|77.67|78.1|77.8|78.1|77.8|77.95|77.65|14
1732370470000|2024-11-23 14:01:10|78.09|77.79|78.07|77.77|78.09|77.79|78.07|77.77|3
1732370480000|2024-11-23 14:01:20|78.08|77.78|78.15|77.85|78.15|77.85|78.08|77.78|10
1732370490000|2024-11-23 14:01:30|78.16|77.86|78.14|77.84|78.16|77.86|78.13|77.83|4
1732370500000|2024-11-23 14:01:40|78.13|77.83|78.16|77.86|78.16|77.86|78.13|77.83|4
1732370510000|2024-11-23 14:01:50|78.17|77.87|78.26|77.96|78.26|77.96|78.17|77.87|18
1732370520000|2024-11-23 14:02:00|78.25|77.95|78.23|77.93|78.26|77.96|78.21|77.91|12
1732370530000|2024-11-23 14:02:10|78.22|77.92|78.24|77.94|78.24|77.94|78.22|77.92|12
1732370540000|2024-11-23 14:02:20|78.23|77.93|78.24|77.94|78.26|77.96|78.23|77.93|12
1732370550000|2024-11-23 14:02:30|78.23|77.93|78.22|77.92|78.26|77.96|78.22|77.92|7
1732370560000|2024-11-23 14:02:40|78.21|77.91|78.24|77.94|78.24|77.94|78.16|77.86|14
1732370570000|2024-11-23 14:02:50|78.23|77.93|78.22|77.92|78.24|77.94|78.12|77.82|12
1732370580000|2024-11-23 14:03:00|78.21|77.91|78.19|77.89|78.21|77.91|78.16|77.86|9
1732370590000|2024-11-23 14:03:10|78.2|77.9|78.21|77.91|78.24|77.94|78.16|77.86|11
1732370600000|2024-11-23 14:03:20|78.2|77.9|78.1|77.8|78.2|77.9|78.1|77.8|12
1732370610000|2024-11-23 14:03:30|78.08|77.78|78.05|77.75|78.08|77.78|78.03|77.73|8
1732370620000|2024-11-23 14:03:40|78.04|77.74|78.05|77.75|78.06|77.76|78.04|77.74|6
1732370630000|2024-11-23 14:03:50|78.06|77.76|78.02|77.72|78.06|77.76|78.02|77.72|6
1732370640000|2024-11-23 14:04:00|78.03|77.73|77.95|77.65|78.03|77.73|77.95|77.65|8
1732370650000|2024-11-23 14:04:10|77.96|77.66|77.96|77.66|77.96|77.66|77.96|77.66|1
1732370660000|2024-11-23 14:04:20|77.97|77.67|78.04|77.74|78.04|77.74|77.95|77.65|17
1732370670000|2024-11-23 14:04:30|78.05|77.75|78.08|77.78|78.08|77.78|78.03|77.73|13
1732370680000|2024-11-23 14:04:40|78.07|77.77|78.14|77.84|78.14|77.84|78.07|77.77|10
1732370690000|2024-11-23 14:04:50|78.13|77.83|78.13|77.83|78.14|77.84|78.13|77.83|7
1732370700000|2024-11-23 14:05:00|78.12|77.82|78.15|77.85|78.15|77.85|78.12|77.82|7
1732370710000|2024-11-23 14:05:10|78.16|77.86|78.19|77.89|78.19|77.89|78.15|77.85|21
1732370720000|2024-11-23 14:05:20|78.18|77.88|78.23|77.93|78.24|77.94|78.18|77.88|12
1732370730000|2024-11-23 14:05:30|78.25|77.95|78.25|77.95|78.26|77.96|78.22|77.92|12
1732370740000|2024-11-23 14:05:40|78.24|77.94|78.25|77.95|78.26|77.96|78.24|77.94|12
1732370750000|2024-11-23 14:05:50|78.24|77.94|78.23|77.93|78.24|77.94|78.23|77.93|2
1732370760000|2024-11-23 14:06:00|78.24|77.94|78.21|77.91|78.24|77.94|78.21|77.91|4
1732370770000|2024-11-23 14:06:10|78.22|77.92|78.24|77.94|78.25|77.95|78.22|77.92|15
1732370780000|2024-11-23 14:06:20|78.25|77.95|78.26|77.96|78.26|77.96|78.24|77.94|12
1732370790000|2024-11-23 14:06:30|78.25|77.95|78.24|77.94|78.27|77.97|78.23|77.93|10
1732370800000|2024-11-23 14:06:40|78.23|77.93|78.26|77.96|78.28|77.98|78.23|77.93|14
1732370810000|2024-11-23 14:06:50|78.25|77.95|78.26|77.96|78.26|77.96|78.24|77.94|6
1732370820000|2024-11-23 14:07:00|78.25|77.95|78.25|77.95|78.28|77.98|78.25|77.95|13
1732370830000|2024-11-23 14:07:10|78.26|77.96|78.26|77.96|78.26|77.96|78.25|77.95|3
1732370840000|2024-11-23 14:07:20|78.25|77.95|78.28|77.98|78.28|77.98|78.25|77.95|4
1732370850000|2024-11-23 14:07:30|78.27|77.97|78.25|77.95|78.27|77.97|78.25|77.95|7
1732370860000|2024-11-23 14:07:40|78.26|77.96|78.28|77.98|78.28|77.98|78.25|77.95|11
1732370870000|2024-11-23 14:07:50|78.29|77.99|78.24|77.94|78.3|78|78.24|77.94|13
1732370880000|2024-11-23 14:08:00|78.25|77.95|78.23|77.93|78.25|77.95|78.23|77.93|11
1732370890000|2024-11-23 14:08:10|78.22|77.92|78.24|77.94|78.24|77.94|78.22|77.92|10
1732370900000|2024-11-23 14:08:20|78.25|77.95|78.24|77.94|78.25|77.95|78.23|77.93|8
1732370910000|2024-11-23 14:08:30|78.23|77.93|78.25|77.95|78.26|77.96|78.23|77.93|7
1732370920000|2024-11-23 14:08:40|78.26|77.96|78.26|77.96|78.27|77.97|78.26|77.96|11
1732370930000|2024-11-23 14:08:50|78.27|77.97|78.29|77.99|78.31|78.01|78.26|77.96|12
1732370940000|2024-11-23 14:09:00|78.3|78|78.28|77.98|78.3|78|78.26|77.96|7
1732370950000|2024-11-23 14:09:10|78.26|77.96|78.25|77.95|78.26|77.96|78.24|77.94|9
1732370960000|2024-11-23 14:09:20|78.24|77.94|78.25|77.95|78.25|77.95|78.23|77.93|4
1732370970000|2024-11-23 14:09:30|78.24|77.94|78.26|77.96|78.27|77.97|78.24|77.94|5
1732370980000|2024-11-23 14:09:40|78.25|77.95|78.23|77.93|78.25|77.95|78.22|77.92|7
1732370990000|2024-11-23 14:09:50|78.22|77.92|78.23|77.93|78.25|77.95|78.22|77.92|7
1732371000000|2024-11-23 14:10:00|78.24|77.94|78.24|77.94|78.25|77.95|78.23|77.93|7
1732371010000|2024-11-23 14:10:10|78.23|77.93|78.23|77.93|78.23|77.93|78.22|77.92|5
1732371020000|2024-11-23 14:10:20|78.24|77.94|78.23|77.93|78.24|77.94|78.23|77.93|8
1732371030000|2024-11-23 14:10:30|78.24|77.94|78.24|77.94|78.27|77.97|78.24|77.94|10
1732371040000|2024-11-23 14:10:40|78.25|77.95|78.23|77.93|78.26|77.96|78.23|77.93|9
1732371050000|2024-11-23 14:10:50|78.24|77.94|78.24|77.94|78.25|77.95|78.24|77.94|5
1732371060000|2024-11-23 14:11:00|78.25|77.95|78.22|77.92|78.25|77.95|78.17|77.87|11
1732371070000|2024-11-23 14:11:10|78.23|77.93|78.23|77.93|78.23|77.93|78.23|77.93|1
1732371080000|2024-11-23 14:11:20|78.24|77.94|78.23|77.93|78.24|77.94|78.22|77.92|12
1732371090000|2024-11-23 14:11:30|78.22|77.92|78.26|77.96|78.27|77.97|78.22|77.92|8
1732371100000|2024-11-23 14:11:40|78.25|77.95|78.26|77.96|78.26|77.96|78.25|77.95|14
1732371110000|2024-11-23 14:11:50|78.25|77.95|78.25|77.95|78.25|77.95|78.24|77.94|9
1732371120000|2024-11-23 14:12:00|78.24|77.94|78.29|77.99|78.29|77.99|78.24|77.94|7
1732371130000|2024-11-23 14:12:10|78.28|77.98|78.29|77.99|78.3|78|78.28|77.98|4
1732371140000|2024-11-23 14:12:20|78.3|78|78.29|77.99|78.3|78|78.29|77.99|12
1732371150000|2024-11-23 14:12:30|78.34|78.04|78.54|78.24|78.54|78.24|78.34|78.04|14
1732371160000|2024-11-23 14:12:40|78.55|78.25|78.57|78.27|78.58|78.28|78.54|78.24|7
1732371170000|2024-11-23 14:12:50|78.56|78.26|78.47|78.17|78.56|78.26|78.46|78.16|13
1732371180000|2024-11-23 14:13:00|78.46|78.16|78.39|78.09|78.46|78.16|78.39|78.09|7
1732371190000|2024-11-23 14:13:10|78.38|78.08|78.34|78.04|78.38|78.08|78.34|78.04|8
1732371200000|2024-11-23 14:13:20|78.35|78.05|78.4|78.1|78.4|78.1|78.35|78.05|6
1732371210000|2024-11-23 14:13:30|78.39|78.09|78.44|78.14|78.45|78.15|78.39|78.09|10
1732371220000|2024-11-23 14:13:40|78.45|78.15|78.46|78.16|78.46|78.16|78.45|78.15|4
1732371230000|2024-11-23 14:13:50|78.49|78.19|78.52|78.22|78.53|78.23|78.49|78.19|8
1732371240000|2024-11-23 14:14:00|78.51|78.21|78.54|78.24|78.55|78.25|78.51|78.21|10
1732371250000|2024-11-23 14:14:10|78.53|78.23|78.56|78.26|78.56|78.26|78.53|78.23|9
1732371260000|2024-11-23 14:14:20|78.57|78.27|78.55|78.25|78.61|78.31|78.55|78.25|10
1732371270000|2024-11-23 14:14:30|78.56|78.26|78.62|78.32|78.64|78.34|78.56|78.26|12
1732371280000|2024-11-23 14:14:40|78.61|78.31|78.55|78.25|78.61|78.31|78.55|78.25|11
1732371290000|2024-11-23 14:14:50|78.54|78.24|78.6|78.3|78.6|78.3|78.53|78.23|7
1732371300000|2024-11-23 14:15:00|78.59|78.29|78.53|78.23|78.61|78.31|78.53|78.23|10
1732371310000|2024-11-23 14:15:10|78.54|78.24|78.53|78.23|78.54|78.24|78.52|78.22|8
1732371320000|2024-11-23 14:15:20|78.52|78.22|78.52|78.22|78.53|78.23|78.52|78.22|7
1732371330000|2024-11-23 14:15:30|78.53|78.23|78.53|78.23|78.53|78.23|78.53|78.23|1
1732371340000|2024-11-23 14:15:40|78.54|78.24|78.56|78.26|78.63|78.33|78.54|78.24|17
1732371350000|2024-11-23 14:15:50|78.55|78.25|78.53|78.23|78.55|78.25|78.52|78.22|11
1732371360000|2024-11-23 14:16:00|78.54|78.24|78.54|78.24|78.56|78.26|78.51|78.21|8
1732371370000|2024-11-23 14:16:10|78.53|78.23|78.52|78.22|78.53|78.23|78.51|78.21|14
1732371380000|2024-11-23 14:16:20|78.5|78.2|78.53|78.23|78.53|78.23|78.5|78.2|8
1732371390000|2024-11-23 14:16:30|78.54|78.24|78.53|78.23|78.54|78.24|78.53|78.23|8
1732371400000|2024-11-23 14:16:40|78.52|78.22|78.52|78.22|78.53|78.23|78.52|78.22|3
1732371410000|2024-11-23 14:16:50|78.51|78.21|78.51|78.21|78.51|78.21|78.48|78.18|10
1732371420000|2024-11-23 14:17:00|78.52|78.22|78.57|78.27|78.57|78.27|78.52|78.22|11
1732371430000|2024-11-23 14:17:10|78.58|78.28|78.66|78.36|78.67|78.37|78.58|78.28|17
1732371440000|2024-11-23 14:17:20|78.67|78.37|78.63|78.33|78.74|78.44|78.63|78.33|11
1732371450000|2024-11-23 14:17:30|78.62|78.32|78.66|78.36|78.67|78.37|78.62|78.32|11
1732371460000|2024-11-23 14:17:40|78.65|78.35|78.67|78.37|78.68|78.38|78.64|78.34|8
1732371470000|2024-11-23 14:17:50|78.68|78.38|78.64|78.34|78.68|78.38|78.63|78.33|17
1732371480000|2024-11-23 14:18:00|78.63|78.33|78.65|78.35|78.66|78.36|78.63|78.33|8
1732371490000|2024-11-23 14:18:10|78.66|78.36|78.75|78.45|78.76|78.46|78.65|78.35|13
1732371500000|2024-11-23 14:18:20|78.74|78.44|78.73|78.43|78.74|78.44|78.72|78.42|6
1732371510000|2024-11-23 14:18:30|78.74|78.44|78.7|78.4|78.74|78.44|78.66|78.36|17
1732371520000|2024-11-23 14:18:40|78.69|78.39|78.64|78.34|78.69|78.39|78.64|78.34|8
1732371530000|2024-11-23 14:18:50|78.65|78.35|78.64|78.34|78.65|78.35|78.63|78.33|10
1732371540000|2024-11-23 14:19:00|78.65|78.35|78.67|78.37|78.67|78.37|78.64|78.34|8
1732371550000|2024-11-23 14:19:10|78.69|78.39|78.68|78.38|78.69|78.39|78.67|78.37|4
1732371560000|2024-11-23 14:19:20|78.67|78.37|78.68|78.38|78.68|78.38|78.65|78.35|9
1732371570000|2024-11-23 14:19:30|78.69|78.39|78.69|78.39|78.69|78.39|78.69|78.39|1
1732371580000|2024-11-23 14:19:40|78.7|78.4|78.69|78.39|78.72|78.42|78.68|78.38|14
1732371590000|2024-11-23 14:19:50|78.7|78.4|78.69|78.39|78.7|78.4|78.69|78.39|6
1732371600000|2024-11-23 14:20:00|78.71|78.41|78.7|78.4|78.73|78.43|78.69|78.39|10
1732371610000|2024-11-23 14:20:10|78.71|78.41|78.69|78.39|78.72|78.42|78.69|78.39|11
1732371620000|2024-11-23 14:20:20|78.68|78.38|78.72|78.42|78.72|78.42|78.67|78.37|14
1732371630000|2024-11-23 14:20:30|78.73|78.43|78.77|78.47|78.78|78.48|78.72|78.42|8
1732371640000|2024-11-23 14:20:40|78.76|78.46|78.73|78.43|78.76|78.46|78.73|78.43|5
1732371650000|2024-11-23 14:20:50|78.72|78.42|78.73|78.43|78.74|78.44|78.72|78.42|7
1732371660000|2024-11-23 14:21:00|78.72|78.42|78.73|78.43|78.74|78.44|78.72|78.42|4
1732371670000|2024-11-23 14:21:10|78.72|78.42|78.73|78.43|78.74|78.44|78.71|78.41|10
1732371680000|2024-11-23 14:21:20|78.72|78.42|78.71|78.41|78.73|78.43|78.68|78.38|8
1732371690000|2024-11-23 14:21:30|78.72|78.42|78.64|78.34|78.72|78.42|78.64|78.34|15
1732371700000|2024-11-23 14:21:40|78.63|78.33|78.65|78.35|78.65|78.35|78.63|78.33|10
1732371710000|2024-11-23 14:21:50|78.66|78.36|78.65|78.35|78.68|78.38|78.65|78.35|10
1732371720000|2024-11-23 14:22:00|78.64|78.34|78.71|78.41|78.71|78.41|78.62|78.32|14
1732371730000|2024-11-23 14:22:10|78.72|78.42|78.72|78.42|78.74|78.44|78.71|78.41|13
1732371740000|2024-11-23 14:22:20|78.7|78.4|78.72|78.42|78.72|78.42|78.66|78.36|16
1732371750000|2024-11-23 14:22:30|78.75|78.45|78.74|78.44|78.8|78.5|78.74|78.44|13
1732371760000|2024-11-23 14:22:40|78.73|78.43|78.79|78.49|78.8|78.5|78.73|78.43|22
1732371770000|2024-11-23 14:22:50|78.78|78.48|78.81|78.51|78.81|78.51|78.74|78.44|17
1732371780000|2024-11-23 14:23:00|78.82|78.52|78.78|78.48|78.82|78.52|78.77|78.47|11
1732371790000|2024-11-23 14:23:10|78.79|78.49|78.8|78.5|78.82|78.52|78.79|78.49|9
1732371800000|2024-11-23 14:23:20|78.82|78.52|79.03|78.73|79.08|78.78|78.82|78.52|21
1732371810000|2024-11-23 14:23:30|79.02|78.72|78.87|78.57|79.02|78.72|78.87|78.57|20
1732371820000|2024-11-23 14:23:40|78.86|78.56|78.93|78.63|78.94|78.64|78.86|78.56|16
1732371830000|2024-11-23 14:23:50|78.94|78.64|78.94|78.64|78.95|78.65|78.92|78.62|17
1732371840000|2024-11-23 14:24:00|78.93|78.63|78.96|78.66|78.97|78.67|78.92|78.62|8
1732371850000|2024-11-23 14:24:10|78.97|78.67|79.06|78.76|79.06|78.76|78.96|78.66|9
1732371860000|2024-11-23 14:24:20|79.11|78.81|79.13|78.83|79.15|78.85|79.09|78.79|20
1732371870000|2024-11-23 14:24:30|79.12|78.82|79.09|78.79|79.15|78.85|79.09|78.79|13
1732371880000|2024-11-23 14:24:40|79.08|78.78|79.05|78.75|79.11|78.81|79.05|78.75|19
1732371890000|2024-11-23 14:24:50|79.06|78.76|79.07|78.77|79.09|78.79|79.05|78.75|10
1732371900000|2024-11-23 14:25:00|79.06|78.76|79.01|78.71|79.06|78.76|78.95|78.65|16
1732371910000|2024-11-23 14:25:10|79|78.7|79.04|78.74|79.04|78.74|78.97|78.67|17
1732371920000|2024-11-23 14:25:20|79.05|78.75|79.04|78.74|79.06|78.76|79.04|78.74|4
1732371930000|2024-11-23 14:25:30|79.05|78.75|79.05|78.75|79.05|78.75|79.03|78.73|7
1732371940000|2024-11-23 14:25:40|79.06|78.76|79.03|78.73|79.07|78.77|79.02|78.72|10
1732371950000|2024-11-23 14:25:50|79.04|78.74|79.04|78.74|79.04|78.74|79.02|78.72|10
1732371960000|2024-11-23 14:26:00|79.03|78.73|78.92|78.62|79.03|78.73|78.91|78.61|19
1732371970000|2024-11-23 14:26:10|78.91|78.61|78.91|78.61|78.92|78.62|78.91|78.61|5
1732371980000|2024-11-23 14:26:20|78.93|78.63|78.96|78.66|79.01|78.71|78.93|78.63|15
1732371990000|2024-11-23 14:26:30|78.97|78.67|78.94|78.64|78.97|78.67|78.93|78.63|10
1732372000000|2024-11-23 14:26:40|78.93|78.63|78.93|78.63|78.93|78.63|78.92|78.62|3
1732372010000|2024-11-23 14:26:50|78.91|78.61|78.93|78.63|78.94|78.64|78.88|78.58|11
1732372020000|2024-11-23 14:27:00|78.94|78.64|78.93|78.63|78.94|78.64|78.93|78.63|2
1732372030000|2024-11-23 14:27:10|78.92|78.62|78.89|78.59|78.92|78.62|78.89|78.59|6
1732372040000|2024-11-23 14:27:20|78.91|78.61|78.87|78.57|78.91|78.61|78.87|78.57|7
1732372050000|2024-11-23 14:27:30|78.86|78.56|78.9|78.6|78.9|78.6|78.86|78.56|5
1732372060000|2024-11-23 14:27:40|78.93|78.63|78.93|78.63|78.95|78.65|78.93|78.63|6
1732372070000|2024-11-23 14:27:50|78.94|78.64|78.93|78.63|78.94|78.64|78.92|78.62|4
1732372080000|2024-11-23 14:28:00|78.92|78.62|78.95|78.65|78.95|78.65|78.92|78.62|6
1732372090000|2024-11-23 14:28:10|78.94|78.64|78.96|78.66|78.97|78.67|78.93|78.63|13
1732372100000|2024-11-23 14:28:20|78.95|78.65|79.02|78.72|79.02|78.72|78.95|78.65|11
1732372110000|2024-11-23 14:28:30|79.01|78.71|78.97|78.67|79.02|78.72|78.96|78.66|15
1732372120000|2024-11-23 14:28:40|78.96|78.66|79.05|78.75|79.05|78.75|78.96|78.66|6
1732372130000|2024-11-23 14:28:50|79.06|78.76|79.13|78.83|79.13|78.83|79.06|78.76|11
1732372140000|2024-11-23 14:29:00|79.12|78.82|79.11|78.81|79.13|78.83|79.09|78.79|11
1732372150000|2024-11-23 14:29:10|79.13|78.83|79.06|78.76|79.13|78.83|79.06|78.76|14
1732372160000|2024-11-23 14:29:20|79.07|78.77|79.04|78.74|79.07|78.77|79.03|78.73|8
1732372170000|2024-11-23 14:29:30|79.05|78.75|79.04|78.74|79.05|78.75|79.04|78.74|2
1732372180000|2024-11-23 14:29:40|79.03|78.73|78.94|78.64|79.04|78.74|78.93|78.63|11
1732372190000|2024-11-23 14:29:50|78.93|78.63|79.04|78.74|79.04|78.74|78.93|78.63|12
1732372200000|2024-11-23 14:30:00|79.05|78.75|78.94|78.64|79.05|78.75|78.92|78.62|13
1732372210000|2024-11-23 14:30:10|78.93|78.63|78.93|78.63|78.93|78.63|78.9|78.6|6
1732372220000|2024-11-23 14:30:20|78.92|78.62|78.84|78.54|78.92|78.62|78.84|78.54|11
1732372230000|2024-11-23 14:30:30|78.83|78.53|78.8|78.5|78.84|78.54|78.79|78.49|10
1732372240000|2024-11-23 14:30:40|78.81|78.51|78.79|78.49|78.82|78.52|78.75|78.45|13
1732372250000|2024-11-23 14:30:50|78.81|78.51|78.78|78.48|78.87|78.57|78.78|78.48|13
1732372260000|2024-11-23 14:31:00|78.79|78.49|78.73|78.43|78.79|78.49|78.73|78.43|14
1732372270000|2024-11-23 14:31:10|78.72|78.42|78.71|78.41|78.72|78.42|78.65|78.35|14
1732372280000|2024-11-23 14:31:20|78.72|78.42|78.73|78.43|78.74|78.44|78.71|78.41|6
1732372290000|2024-11-23 14:31:30|78.72|78.42|78.71|78.41|78.72|78.42|78.7|78.4|12
1732372300000|2024-11-23 14:31:40|78.68|78.38|78.73|78.43|78.73|78.43|78.68|78.38|6
1732372310000|2024-11-23 14:31:50|78.74|78.44|78.74|78.44|78.74|78.44|78.73|78.43|7
1732372320000|2024-11-23 14:32:00|78.73|78.43|78.68|78.38|78.73|78.43|78.68|78.38|6
1732372330000|2024-11-23 14:32:10|78.67|78.37|78.65|78.35|78.67|78.37|78.64|78.34|13
1732372340000|2024-11-23 14:32:20|78.64|78.34|78.65|78.35|78.65|78.35|78.64|78.34|12
1732372350000|2024-11-23 14:32:30|78.64|78.34|78.65|78.35|78.66|78.36|78.63|78.33|13
1732372360000|2024-11-23 14:32:40|78.66|78.36|78.57|78.27|78.66|78.36|78.56|78.26|9
1732372370000|2024-11-23 14:32:50|78.58|78.28|78.59|78.29|78.63|78.33|78.58|78.28|10
1732372380000|2024-11-23 14:33:00|78.58|78.28|78.65|78.35|78.65|78.35|78.57|78.27|12
1732372390000|2024-11-23 14:33:10|78.62|78.32|78.62|78.32|78.62|78.32|78.61|78.31|5
1732372400000|2024-11-23 14:33:20|78.59|78.29|78.56|78.26|78.59|78.29|78.55|78.25|9
1732372410000|2024-11-23 14:33:30|78.55|78.25|78.54|78.24|78.55|78.25|78.51|78.21|12
1732372420000|2024-11-23 14:33:40|78.53|78.23|78.45|78.15|78.53|78.23|78.45|78.15|13
1732372430000|2024-11-23 14:33:50|78.47|78.17|78.47|78.17|78.48|78.18|78.46|78.16|10
1732372440000|2024-11-23 14:34:00|78.48|78.18|78.53|78.23|78.53|78.23|78.48|78.18|14
1732372450000|2024-11-23 14:34:10|78.52|78.22|78.52|78.22|78.53|78.23|78.48|78.18|10
1732372460000|2024-11-23 14:34:20|78.53|78.23|78.53|78.23|78.53|78.23|78.52|78.22|3
1732372470000|2024-11-23 14:34:30|78.52|78.22|78.62|78.32|78.62|78.32|78.52|78.22|9
1732372480000|2024-11-23 14:34:40|78.61|78.31|78.62|78.32|78.62|78.32|78.61|78.31|2
1732372490000|2024-11-23 14:34:50|78.63|78.33|78.65|78.35|78.66|78.36|78.63|78.33|4
1732372500000|2024-11-23 14:35:00|78.61|78.31|78.61|78.31|78.63|78.33|78.6|78.3|8
1732372510000|2024-11-23 14:35:10|78.62|78.32|78.62|78.32|78.63|78.33|78.59|78.29|15
1732372520000|2024-11-23 14:35:20|78.61|78.31|78.62|78.32|78.63|78.33|78.57|78.27|15
1732372530000|2024-11-23 14:35:30|78.63|78.33|78.71|78.41|78.72|78.42|78.63|78.33|14
1732372540000|2024-11-23 14:35:40|78.72|78.42|78.73|78.43|78.73|78.43|78.71|78.41|8
1732372550000|2024-11-23 14:35:50|78.72|78.42|78.72|78.42|78.74|78.44|78.72|78.42|7
1732372560000|2024-11-23 14:36:00|78.71|78.41|78.71|78.41|78.71|78.41|78.7|78.4|3
1732372570000|2024-11-23 14:36:10|78.72|78.42|78.75|78.45|78.76|78.46|78.72|78.42|8
1732372580000|2024-11-23 14:36:20|78.74|78.44|78.75|78.45|78.75|78.45|78.72|78.42|6
1732372590000|2024-11-23 14:36:30|78.74|78.44|78.75|78.45|78.81|78.51|78.73|78.43|16
1732372600000|2024-11-23 14:36:40|78.76|78.46|78.73|78.43|78.76|78.46|78.73|78.43|8
1732372610000|2024-11-23 14:36:50|78.72|78.42|78.66|78.36|78.72|78.42|78.66|78.36|7
1732372620000|2024-11-23 14:37:00|78.65|78.35|78.68|78.38|78.68|78.38|78.65|78.35|4
1732372630000|2024-11-23 14:37:10|78.67|78.37|78.73|78.43|78.73|78.43|78.67|78.37|7
1732372640000|2024-11-23 14:37:20|78.74|78.44|78.75|78.45|78.75|78.45|78.73|78.43|10
1732372650000|2024-11-23 14:37:30|78.74|78.44|78.73|78.43|78.74|78.44|78.73|78.43|2
1732372680000|2024-11-23 14:38:00|78.72|78.42|78.7|78.4|78.72|78.42|78.7|78.4|5
1732372690000|2024-11-23 14:38:10|78.71|78.41|78.64|78.34|78.71|78.41|78.64|78.34|4
1732372700000|2024-11-23 14:38:20|78.66|78.36|78.66|78.36|78.67|78.37|78.66|78.36|3
1732372710000|2024-11-23 14:38:30|78.63|78.33|78.64|78.34|78.64|78.34|78.62|78.32|6
1732372720000|2024-11-23 14:38:40|78.65|78.35|78.66|78.36|78.66|78.36|78.65|78.35|4
1732372730000|2024-11-23 14:38:50|78.65|78.35|78.62|78.32|78.65|78.35|78.62|78.32|6
1732372740000|2024-11-23 14:39:00|78.61|78.31|78.62|78.32|78.63|78.33|78.61|78.31|4
1732372750000|2024-11-23 14:39:10|78.61|78.31|78.62|78.32|78.62|78.32|78.61|78.31|10
1732372760000|2024-11-23 14:39:20|78.61|78.31|78.82|78.52|78.84|78.54|78.61|78.31|25
1732372770000|2024-11-23 14:39:30|78.81|78.51|78.83|78.53|78.84|78.54|78.8|78.5|18
1732372780000|2024-11-23 14:39:40|78.82|78.52|78.81|78.51|78.83|78.53|78.8|78.5|18
1732372790000|2024-11-23 14:39:50|78.8|78.5|78.84|78.54|78.84|78.54|78.79|78.49|12
1732372800000|2024-11-23 14:40:00|78.85|78.55|78.81|78.51|78.86|78.56|78.81|78.51|17
1732372810000|2024-11-23 14:40:10|78.82|78.52|78.83|78.53|78.83|78.53|78.81|78.51|6
1732372820000|2024-11-23 14:40:20|78.84|78.54|78.85|78.55|78.86|78.56|78.79|78.49|11
1732372830000|2024-11-23 14:40:30|78.84|78.54|78.81|78.51|78.84|78.54|78.81|78.51|4
1732372840000|2024-11-23 14:40:40|78.82|78.52|78.82|78.52|78.83|78.53|78.79|78.49|15
1732372850000|2024-11-23 14:40:50|78.81|78.51|78.82|78.52|78.82|78.52|78.79|78.49|9
1732372860000|2024-11-23 14:41:00|78.81|78.51|78.83|78.53|78.91|78.61|78.81|78.51|20
1732372870000|2024-11-23 14:41:10|78.84|78.54|78.84|78.54|78.85|78.55|78.82|78.52|9
1732372880000|2024-11-23 14:41:20|78.83|78.53|78.85|78.55|78.85|78.55|78.83|78.53|7
1732372890000|2024-11-23 14:41:30|78.86|78.56|78.93|78.63|78.94|78.64|78.85|78.55|9
1732372900000|2024-11-23 14:41:40|78.92|78.62|78.91|78.61|78.93|78.63|78.85|78.55|17
1732372910000|2024-11-23 14:41:50|78.9|78.6|78.85|78.55|78.91|78.61|78.85|78.55|10
1732372920000|2024-11-23 14:42:00|78.86|78.56|78.81|78.51|78.86|78.56|78.81|78.51|11
1732372930000|2024-11-23 14:42:10|78.82|78.52|78.8|78.5|78.82|78.52|78.8|78.5|5
1732372940000|2024-11-23 14:42:20|78.81|78.51|78.84|78.54|78.84|78.54|78.81|78.51|7
1732372950000|2024-11-23 14:42:30|78.85|78.55|78.82|78.52|78.86|78.56|78.81|78.51|12
1732372960000|2024-11-23 14:42:40|78.81|78.51|78.82|78.52|78.83|78.53|78.8|78.5|7
1732372970000|2024-11-23 14:42:50|78.83|78.53|78.8|78.5|78.83|78.53|78.78|78.48|8
1732372980000|2024-11-23 14:43:00|78.79|78.49|78.82|78.52|78.82|78.52|78.79|78.49|7
1732372990000|2024-11-23 14:43:10|78.83|78.53|78.81|78.51|78.83|78.53|78.81|78.51|4
1732373000000|2024-11-23 14:43:20|78.8|78.5|78.82|78.52|78.82|78.52|78.8|78.5|3
1732373010000|2024-11-23 14:43:30|78.81|78.51|78.85|78.55|78.85|78.55|78.81|78.51|11
1732373020000|2024-11-23 14:43:40|78.84|78.54|78.81|78.51|78.92|78.62|78.81|78.51|18
1732373030000|2024-11-23 14:43:50|78.82|78.52|78.71|78.41|78.82|78.52|78.71|78.41|13
1732373040000|2024-11-23 14:44:00|78.72|78.42|78.72|78.42|78.75|78.45|78.7|78.4|15
1732373050000|2024-11-23 14:44:10|78.73|78.43|78.67|78.37|78.73|78.43|78.61|78.31|14
1732373060000|2024-11-23 14:44:20|78.66|78.36|78.62|78.32|78.66|78.36|78.61|78.31|11
1732373070000|2024-11-23 14:44:30|78.64|78.34|78.65|78.35|78.65|78.35|78.63|78.33|4
1732373080000|2024-11-23 14:44:40|78.64|78.34|78.65|78.35|78.66|78.36|78.64|78.34|10
1732373090000|2024-11-23 14:44:50|78.66|78.36|78.72|78.42|78.73|78.43|78.66|78.36|10
1732373100000|2024-11-23 14:45:00|78.71|78.41|78.75|78.45|78.76|78.46|78.71|78.41|13
1732373110000|2024-11-23 14:45:10|78.74|78.44|78.76|78.46|78.77|78.47|78.73|78.43|9
1732373120000|2024-11-23 14:45:20|78.74|78.44|78.78|78.48|78.82|78.52|78.74|78.44|15
1732373130000|2024-11-23 14:45:30|78.77|78.47|78.8|78.5|78.81|78.51|78.74|78.44|15
1732373140000|2024-11-23 14:45:40|78.81|78.51|78.76|78.46|78.81|78.51|78.76|78.46|6
1732373150000|2024-11-23 14:45:50|78.75|78.45|78.8|78.5|78.8|78.5|78.75|78.45|10
1732373160000|2024-11-23 14:46:00|78.81|78.51|78.85|78.55|78.85|78.55|78.8|78.5|9
1732373170000|2024-11-23 14:46:10|78.84|78.54|78.82|78.52|78.84|78.54|78.82|78.52|10
1732373180000|2024-11-23 14:46:20|78.83|78.53|78.86|78.56|78.86|78.56|78.8|78.5|12
1732373190000|2024-11-23 14:46:30|78.85|78.55|78.84|78.54|78.86|78.56|78.84|78.54|9
1732373200000|2024-11-23 14:46:40|78.85|78.55|78.95|78.65|78.95|78.65|78.85|78.55|12
1732373210000|2024-11-23 14:46:50|78.97|78.67|78.98|78.68|79.01|78.71|78.97|78.67|17
1732373220000|2024-11-23 14:47:00|78.97|78.67|79.04|78.74|79.04|78.74|78.96|78.66|12
1732373230000|2024-11-23 14:47:10|79.05|78.75|79.19|78.89|79.19|78.89|79.05|78.75|18
1732373240000|2024-11-23 14:47:20|79.2|78.9|79.21|78.91|79.23|78.93|79.2|78.9|10
1732373250000|2024-11-23 14:47:30|79.2|78.9|79.16|78.86|79.23|78.93|79.16|78.86|15
1732373260000|2024-11-23 14:47:40|79.17|78.87|79.13|78.83|79.17|78.87|79.12|78.82|9
1732373270000|2024-11-23 14:47:50|79.12|78.82|79.16|78.86|79.16|78.86|79.12|78.82|11
1732373280000|2024-11-23 14:48:00|79.15|78.85|79.24|78.94|79.24|78.94|79.11|78.81|19
1732373290000|2024-11-23 14:48:10|79.23|78.93|79.24|78.94|79.33|79.03|79.23|78.93|22
1732373300000|2024-11-23 14:48:20|79.23|78.93|79.25|78.95|79.27|78.97|79.21|78.91|13
1732373310000|2024-11-23 14:48:30|79.24|78.94|79.21|78.91|79.25|78.95|79.21|78.91|10
1732373320000|2024-11-23 14:48:40|79.22|78.92|79.14|78.84|79.22|78.92|79.13|78.83|16
1732373330000|2024-11-23 14:48:50|79.13|78.83|79.07|78.77|79.14|78.84|79.07|78.77|8
1732373340000|2024-11-23 14:49:00|79.08|78.78|79.14|78.84|79.14|78.84|79.06|78.76|15
1732373350000|2024-11-23 14:49:10|79.13|78.83|79.16|78.86|79.16|78.86|79.12|78.82|12
1732373360000|2024-11-23 14:49:20|79.15|78.85|79.06|78.76|79.16|78.86|79.05|78.75|13
1732373370000|2024-11-23 14:49:30|79.05|78.75|79.02|78.72|79.06|78.76|79.02|78.72|5
1732373380000|2024-11-23 14:49:40|79.01|78.71|79.07|78.77|79.07|78.77|78.98|78.68|13
1732373390000|2024-11-23 14:49:50|79.08|78.78|79.07|78.77|79.09|78.79|79.07|78.77|6
1732373400000|2024-11-23 14:50:00|79.08|78.78|79.11|78.81|79.14|78.84|79.07|78.77|11
1732373410000|2024-11-23 14:50:10|79.12|78.82|79.05|78.75|79.12|78.82|79.03|78.73|11
1732373420000|2024-11-23 14:50:20|79.06|78.76|79.09|78.79|79.09|78.79|79.06|78.76|10
1732373430000|2024-11-23 14:50:30|79.13|78.83|79.17|78.87|79.18|78.88|79.12|78.82|14
1732373440000|2024-11-23 14:50:40|79.16|78.86|79.14|78.84|79.19|78.89|79.14|78.84|12
1732373450000|2024-11-23 14:50:50|79.13|78.83|79.17|78.87|79.17|78.87|79.12|78.82|9
1732373460000|2024-11-23 14:51:00|79.18|78.88|79.18|78.88|79.18|78.88|79.12|78.82|19
1732373470000|2024-11-23 14:51:10|79.17|78.87|79.15|78.85|79.17|78.87|79.14|78.84|14
1732373480000|2024-11-23 14:51:20|79.14|78.84|79.06|78.76|79.14|78.84|79.05|78.75|8
1732373490000|2024-11-23 14:51:30|79.05|78.75|78.96|78.66|79.06|78.76|78.96|78.66|14
1732373500000|2024-11-23 14:51:40|78.95|78.65|78.93|78.63|78.95|78.65|78.92|78.62|11
1732373510000|2024-11-23 14:51:50|78.92|78.62|78.92|78.62|78.93|78.63|78.89|78.59|13
1732373520000|2024-11-23 14:52:00|78.93|78.63|78.92|78.62|78.93|78.63|78.92|78.62|4
1732373530000|2024-11-23 14:52:10|78.93|78.63|78.87|78.57|78.93|78.63|78.86|78.56|11
1732373540000|2024-11-23 14:52:20|78.88|78.58|78.87|78.57|78.88|78.58|78.86|78.56|6
1732373550000|2024-11-23 14:52:30|78.86|78.56|78.85|78.55|78.86|78.56|78.83|78.53|11
1732373560000|2024-11-23 14:52:40|78.84|78.54|78.87|78.57|78.87|78.57|78.84|78.54|10
1732373570000|2024-11-23 14:52:50|78.88|78.58|78.92|78.62|78.92|78.62|78.88|78.58|3
1732373590000|2024-11-23 14:53:10|78.93|78.63|78.96|78.66|78.97|78.67|78.93|78.63|7
1732373600000|2024-11-23 14:53:20|78.97|78.67|79.01|78.71|79.03|78.73|78.96|78.66|16
1732373610000|2024-11-23 14:53:30|79.02|78.72|78.96|78.66|79.04|78.74|78.96|78.66|14
1732373620000|2024-11-23 14:53:40|78.95|78.65|78.95|78.65|78.97|78.67|78.95|78.65|7
1732373630000|2024-11-23 14:53:50|78.96|78.66|78.95|78.65|78.99|78.69|78.95|78.65|12
1732373640000|2024-11-23 14:54:00|78.96|78.66|78.95|78.65|78.96|78.66|78.95|78.65|4
1732373650000|2024-11-23 14:54:10|78.96|78.66|78.99|78.69|79.02|78.72|78.96|78.66|14
1732373660000|2024-11-23 14:54:20|79|78.7|79.03|78.73|79.04|78.74|79|78.7|7
1732373670000|2024-11-23 14:54:30|79.02|78.72|79.02|78.72|79.04|78.74|78.98|78.68|17
1732373680000|2024-11-23 14:54:40|79.03|78.73|79.06|78.76|79.07|78.77|79.03|78.73|9
1732373690000|2024-11-23 14:54:50|79.05|78.75|79.06|78.76|79.06|78.76|79.04|78.74|7
1732373700000|2024-11-23 14:55:00|79.07|78.77|79.06|78.76|79.07|78.77|79.06|78.76|4
1732373710000|2024-11-23 14:55:10|79.07|78.77|79.01|78.71|79.08|78.78|79.01|78.71|15
1732373720000|2024-11-23 14:55:20|79|78.7|79.02|78.72|79.03|78.73|79|78.7|7
1732373730000|2024-11-23 14:55:30|79.01|78.71|78.97|78.67|79.01|78.71|78.96|78.66|6
1732373740000|2024-11-23 14:55:40|78.98|78.68|79.09|78.79|79.11|78.81|78.98|78.68|14
1732373750000|2024-11-23 14:55:50|79.1|78.8|79.05|78.75|79.1|78.8|79.05|78.75|4
1732373760000|2024-11-23 14:56:00|79.06|78.76|79.03|78.73|79.07|78.77|79.03|78.73|6
1732373780000|2024-11-23 14:56:20|79.04|78.74|79.06|78.76|79.07|78.77|79.04|78.74|7
1732373790000|2024-11-23 14:56:30|79.07|78.77|79.11|78.81|79.12|78.82|79.06|78.76|8
1732373800000|2024-11-23 14:56:40|79.12|78.82|79.14|78.84|79.15|78.85|79.12|78.82|8
1732373810000|2024-11-23 14:56:50|79.13|78.83|79.14|78.84|79.15|78.85|79.11|78.81|10
1732373820000|2024-11-23 14:57:00|79.15|78.85|79.14|78.84|79.15|78.85|79.14|78.84|4
1732373830000|2024-11-23 14:57:10|79.11|78.81|79.14|78.84|79.14|78.84|79.11|78.81|4
1732373840000|2024-11-23 14:57:20|79.13|78.83|79.22|78.92|79.22|78.92|79.12|78.82|14
1732373850000|2024-11-23 14:57:30|79.21|78.91|79.18|78.88|79.22|78.92|79.18|78.88|8
1732373860000|2024-11-23 14:57:40|79.19|78.89|79.18|78.88|79.2|78.9|79.18|78.88|6
1732373870000|2024-11-23 14:57:50|79.19|78.89|79.21|78.91|79.23|78.93|79.19|78.89|7
1732373880000|2024-11-23 14:58:00|79.22|78.92|79.22|78.92|79.22|78.92|79.22|78.92|1
1732373890000|2024-11-23 14:58:10|79.23|78.93|79.23|78.93|79.23|78.93|79.23|78.93|1
1732373900000|2024-11-23 14:58:20|79.22|78.92|79.22|78.92|79.22|78.92|79.22|78.92|1
1732373910000|2024-11-23 14:58:30|79.23|78.93|79.22|78.92|79.24|78.94|79.22|78.92|4
1732373920000|2024-11-23 14:58:40|79.21|78.91|79.24|78.94|79.24|78.94|79.21|78.91|4
1732373930000|2024-11-23 14:58:50|79.23|78.93|79.27|78.97|79.27|78.97|79.22|78.92|8
1732373940000|2024-11-23 14:59:00|79.26|78.96|79.27|78.97|79.27|78.97|79.26|78.96|4
1732373950000|2024-11-23 14:59:10|79.26|78.96|79.22|78.92|79.26|78.96|79.2|78.9|5
1732373960000|2024-11-23 14:59:20|79.23|78.93|79.24|78.94|79.24|78.94|79.23|78.93|4
1732373970000|2024-11-23 14:59:30|79.23|78.93|79.24|78.94|79.24|78.94|79.23|78.93|2
1732373980000|2024-11-23 14:59:40|79.23|78.93|79.22|78.92|79.25|78.95|79.22|78.92|7
1732373990000|2024-11-23 14:59:50|79.21|78.91|79.22|78.92|79.23|78.93|79.21|78.91|4
1732374000000|2024-11-23 15:00:00|79.24|78.94|79.24|78.94|79.25|78.95|79.24|78.94|3
1732374010000|2024-11-23 15:00:10|79.25|78.95|79.19|78.89|79.25|78.95|79.15|78.85|13
1732374020000|2024-11-23 15:00:20|79.18|78.88|79.19|78.89|79.19|78.89|79.15|78.85|17
1732374030000|2024-11-23 15:00:30|79.2|78.9|79.27|78.97|79.27|78.97|79.2|78.9|20
1732374040000|2024-11-23 15:00:40|79.26|78.96|79.26|78.96|79.27|78.97|79.24|78.94|10
1732374050000|2024-11-23 15:00:50|79.25|78.95|79.32|79.02|79.32|79.02|79.25|78.95|8
1732374060000|2024-11-23 15:01:00|79.33|79.03|79.37|79.07|79.38|79.08|79.32|79.02|12
1732374070000|2024-11-23 15:01:10|79.36|79.06|79.37|79.07|79.37|79.07|79.35|79.05|3
1732374080000|2024-11-23 15:01:20|79.38|79.08|79.42|79.12|79.42|79.12|79.37|79.07|11
1732374090000|2024-11-23 15:01:30|79.41|79.11|79.41|79.11|79.41|79.11|79.38|79.08|10
1732374100000|2024-11-23 15:01:40|79.4|79.1|79.4|79.1|79.4|79.1|79.38|79.08|8
1732374110000|2024-11-23 15:01:50|79.41|79.11|79.41|79.11|79.43|79.13|79.4|79.1|11
1732374120000|2024-11-23 15:02:00|79.42|79.12|79.3|79|79.42|79.12|79.3|79|16
1732374130000|2024-11-23 15:02:10|79.31|79.01|79.31|79.01|79.31|79.01|79.29|78.99|10
1732374140000|2024-11-23 15:02:20|79.3|79|79.3|79|79.32|79.02|79.3|79|7
1732374150000|2024-11-23 15:02:30|79.31|79.01|79.3|79|79.31|79.01|79.29|78.99|6
1732374160000|2024-11-23 15:02:40|79.31|79.01|79.33|79.03|79.33|79.03|79.31|79.01|2
1732374170000|2024-11-23 15:02:50|79.32|79.02|79.24|78.94|79.32|79.02|79.24|78.94|7
1732374180000|2024-11-23 15:03:00|79.23|78.93|79.22|78.92|79.23|78.93|79.22|78.92|2
1732374190000|2024-11-23 15:03:10|79.21|78.91|79.24|78.94|79.25|78.95|79.19|78.89|10
1732374200000|2024-11-23 15:03:20|79.27|78.97|79.25|78.95|79.29|78.99|79.24|78.94|12
1732374210000|2024-11-23 15:03:30|79.24|78.94|79.2|78.9|79.25|78.95|79.19|78.89|10
1732374220000|2024-11-23 15:03:40|79.19|78.89|79.32|79.02|79.33|79.03|79.18|78.88|9
1732374230000|2024-11-23 15:03:50|79.31|79.01|79.32|79.02|79.32|79.02|79.31|79.01|2
1732374240000|2024-11-23 15:04:00|79.33|79.03|79.34|79.04|79.36|79.06|79.33|79.03|9
1732374250000|2024-11-23 15:04:10|79.35|79.05|79.33|79.03|79.35|79.05|79.33|79.03|7
1732374260000|2024-11-23 15:04:20|79.32|79.02|79.32|79.02|79.33|79.03|79.32|79.02|3
1732374270000|2024-11-23 15:04:30|79.33|79.03|79.23|78.93|79.33|79.03|79.23|78.93|9
1732374280000|2024-11-23 15:04:40|79.22|78.92|79.3|79|79.3|79|79.21|78.91|9
1732374290000|2024-11-23 15:04:50|79.29|78.99|79.19|78.89|79.32|79.02|79.19|78.89|12
1732374300000|2024-11-23 15:05:00|79.2|78.9|79.23|78.93|79.25|78.95|79.18|78.88|14
1732374310000|2024-11-23 15:05:10|79.24|78.94|79.3|79|79.32|79.02|79.23|78.93|11
1732374320000|2024-11-23 15:05:20|79.29|78.99|79.25|78.95|79.3|79|79.24|78.94|13
1732374330000|2024-11-23 15:05:30|79.24|78.94|79.24|78.94|79.24|78.94|79.21|78.91|7
1732374340000|2024-11-23 15:05:40|79.23|78.93|79.36|79.06|79.36|79.06|79.22|78.92|13
1732374350000|2024-11-23 15:05:50|79.35|79.05|79.39|79.09|79.39|79.09|79.35|79.05|15
1732374360000|2024-11-23 15:06:00|79.37|79.07|79.4|79.1|79.4|79.1|79.36|79.06|11
1732374370000|2024-11-23 15:06:10|79.39|79.09|79.6|79.3|79.6|79.3|79.38|79.08|15
1732374380000|2024-11-23 15:06:20|79.61|79.31|79.48|79.18|79.61|79.31|79.48|79.18|23
1732374390000|2024-11-23 15:06:30|79.49|79.19|79.6|79.3|79.62|79.32|79.47|79.17|17
1732374400000|2024-11-23 15:06:40|79.59|79.29|79.57|79.27|79.61|79.31|79.57|79.27|11
1732374410000|2024-11-23 15:06:50|79.56|79.26|79.6|79.3|79.6|79.3|79.56|79.26|9
1732374420000|2024-11-23 15:07:00|79.58|79.28|79.55|79.25|79.58|79.28|79.55|79.25|10
1732374430000|2024-11-23 15:07:10|79.54|79.24|79.52|79.22|79.54|79.24|79.5|79.2|15
1732374440000|2024-11-23 15:07:20|79.51|79.21|79.53|79.23|79.56|79.26|79.51|79.21|18
1732374450000|2024-11-23 15:07:30|79.52|79.22|79.57|79.27|79.57|79.27|79.5|79.2|18
1732374460000|2024-11-23 15:07:40|79.58|79.28|79.55|79.25|79.64|79.34|79.53|79.23|13
1732374470000|2024-11-23 15:07:50|79.58|79.28|79.44|79.14|79.6|79.3|79.43|79.13|18
1732374480000|2024-11-23 15:08:00|79.43|79.13|79.54|79.24|79.54|79.24|79.43|79.13|15
1732374490000|2024-11-23 15:08:10|79.55|79.25|79.64|79.34|79.66|79.36|79.54|79.24|21
1732374500000|2024-11-23 15:08:20|79.63|79.33|79.58|79.28|79.64|79.34|79.58|79.28|16
1732374510000|2024-11-23 15:08:30|79.59|79.29|79.62|79.32|79.64|79.34|79.59|79.29|11
1732374520000|2024-11-23 15:08:40|79.61|79.31|79.64|79.34|79.66|79.36|79.53|79.23|16
1732374530000|2024-11-23 15:08:50|79.62|79.32|79.52|79.22|79.62|79.32|79.52|79.22|10
1732374540000|2024-11-23 15:09:00|79.5|79.2|79.5|79.2|79.52|79.22|79.48|79.18|10
1732374550000|2024-11-23 15:09:10|79.48|79.18|79.51|79.21|79.51|79.21|79.4|79.1|22
1732374560000|2024-11-23 15:09:20|79.5|79.2|79.52|79.22|79.53|79.23|79.49|79.19|13
1732374570000|2024-11-23 15:09:30|79.51|79.21|79.62|79.32|79.65|79.35|79.51|79.21|17
1732374580000|2024-11-23 15:09:40|79.61|79.31|79.61|79.31|79.64|79.34|79.6|79.3|20
1732374590000|2024-11-23 15:09:50|79.62|79.32|79.62|79.32|79.62|79.32|79.61|79.31|5
1732374600000|2024-11-23 15:10:00|79.66|79.36|79.68|79.38|79.69|79.39|79.66|79.36|20
1732374610000|2024-11-23 15:10:10|79.69|79.39|79.69|79.39|79.71|79.41|79.68|79.38|22
1732374620000|2024-11-23 15:10:20|79.68|79.38|79.6|79.3|79.73|79.43|79.58|79.28|17
1732374630000|2024-11-23 15:10:30|79.59|79.29|79.6|79.3|79.66|79.36|79.59|79.29|24
1732374640000|2024-11-23 15:10:40|79.59|79.29|79.51|79.21|79.59|79.29|79.51|79.21|10
1732374650000|2024-11-23 15:10:50|79.52|79.22|79.51|79.21|79.54|79.24|79.5|79.2|11
1732374660000|2024-11-23 15:11:00|79.52|79.22|79.44|79.14|79.52|79.22|79.43|79.13|14
1732374670000|2024-11-23 15:11:10|79.43|79.13|79.45|79.15|79.45|79.15|79.41|79.11|7
1732374680000|2024-11-23 15:11:20|79.46|79.16|79.44|79.14|79.53|79.23|79.44|79.14|18
1732374690000|2024-11-23 15:11:30|79.45|79.15|79.4|79.1|79.45|79.15|79.4|79.1|10
1732374700000|2024-11-23 15:11:40|79.39|79.09|79.29|78.99|79.4|79.1|79.23|78.93|17
1732374710000|2024-11-23 15:11:50|79.28|78.98|79.23|78.93|79.28|78.98|79.21|78.91|8
1732374720000|2024-11-23 15:12:00|79.22|78.92|79.18|78.88|79.22|78.92|79.18|78.88|18
1732374730000|2024-11-23 15:12:10|79.15|78.85|79.09|78.79|79.17|78.87|79.09|78.79|19
1732374740000|2024-11-23 15:12:20|79.08|78.78|79.1|78.8|79.1|78.8|79.03|78.73|20
1732374750000|2024-11-23 15:12:30|79.09|78.79|79.13|78.83|79.13|78.83|79.06|78.76|15
1732374760000|2024-11-23 15:12:40|79.12|78.82|79.12|78.82|79.13|78.83|79.12|78.82|5
1732374770000|2024-11-23 15:12:50|79.11|78.81|79.13|78.83|79.14|78.84|79.08|78.78|14
1732374780000|2024-11-23 15:13:00|79.14|78.84|79.03|78.73|79.14|78.84|79.03|78.73|15
1732374790000|2024-11-23 15:13:10|79.02|78.72|79.02|78.72|79.04|78.74|79|78.7|8
1732374800000|2024-11-23 15:13:20|79.04|78.74|79.11|78.81|79.13|78.83|79.02|78.72|19
1732374810000|2024-11-23 15:13:30|79.1|78.8|79.09|78.79|79.11|78.81|79.09|78.79|8
1732374820000|2024-11-23 15:13:40|79.1|78.8|79.05|78.75|79.1|78.8|79.02|78.72|12
1732374830000|2024-11-23 15:13:50|79.06|78.76|79.11|78.81|79.14|78.84|79.06|78.76|11
1732374840000|2024-11-23 15:14:00|79.13|78.83|79.22|78.92|79.22|78.92|79.13|78.83|19
1732374850000|2024-11-23 15:14:10|79.23|78.93|79.22|78.92|79.23|78.93|79.2|78.9|13
1732374860000|2024-11-23 15:14:20|79.21|78.91|79.25|78.95|79.26|78.96|79.2|78.9|12
1732374870000|2024-11-23 15:14:30|79.24|78.94|79.29|78.99|79.29|78.99|79.23|78.93|14
1732374880000|2024-11-23 15:14:40|79.28|78.98|79.35|79.05|79.35|79.05|79.28|78.98|12
1732374890000|2024-11-23 15:14:50|79.37|79.07|79.47|79.17|79.5|79.2|79.36|79.06|21
1732374900000|2024-11-23 15:15:00|79.46|79.16|79.56|79.26|79.6|79.3|79.43|79.13|20
1732374910000|2024-11-23 15:15:10|79.55|79.25|79.43|79.13|79.55|79.25|79.43|79.13|12
1732374920000|2024-11-23 15:15:20|79.44|79.14|79.26|78.96|79.44|79.14|79.26|78.96|18
1732374930000|2024-11-23 15:15:30|79.25|78.95|79.26|78.96|79.28|78.98|79.21|78.91|13
1732374940000|2024-11-23 15:15:40|79.27|78.97|79.14|78.84|79.27|78.97|79.14|78.84|16
1732374950000|2024-11-23 15:15:50|79.15|78.85|79.27|78.97|79.28|78.98|79.13|78.83|17
1732374960000|2024-11-23 15:16:00|79.26|78.96|79.36|79.06|79.43|79.13|79.26|78.96|24
1732374970000|2024-11-23 15:16:10|79.35|79.05|79.45|79.15|79.49|79.19|79.34|79.04|18
1732374980000|2024-11-23 15:16:20|79.44|79.14|79.48|79.18|79.53|79.23|79.43|79.13|16
1732374990000|2024-11-23 15:16:30|79.46|79.16|79.44|79.14|79.46|79.16|79.42|79.12|9
1732375000000|2024-11-23 15:16:40|79.43|79.13|79.54|79.24|79.54|79.24|79.42|79.12|14
1732375010000|2024-11-23 15:16:50|79.55|79.25|79.55|79.25|79.61|79.31|79.54|79.24|24
1732375020000|2024-11-23 15:17:00|79.56|79.26|79.51|79.21|79.57|79.27|79.51|79.21|16
1732375030000|2024-11-23 15:17:10|79.52|79.22|79.46|79.16|79.53|79.23|79.44|79.14|12
1732375040000|2024-11-23 15:17:20|79.45|79.15|79.43|79.13|79.46|79.16|79.43|79.13|7
1732375050000|2024-11-23 15:17:30|79.42|79.12|79.38|79.08|79.43|79.13|79.38|79.08|11
1732375060000|2024-11-23 15:17:40|79.35|79.05|79.41|79.11|79.42|79.12|79.35|79.05|17
1732375070000|2024-11-23 15:17:50|79.42|79.12|79.45|79.15|79.46|79.16|79.4|79.1|11
1732375080000|2024-11-23 15:18:00|79.44|79.14|79.45|79.15|79.48|79.18|79.36|79.06|25
1732375090000|2024-11-23 15:18:10|79.46|79.16|79.36|79.06|79.46|79.16|79.36|79.06|12
1732375100000|2024-11-23 15:18:20|79.35|79.05|79.3|79|79.35|79.05|79.29|78.99|11
1732375110000|2024-11-23 15:18:30|79.31|79.01|79.25|78.95|79.32|79.02|79.25|78.95|10
1732375120000|2024-11-23 15:18:40|79.23|78.93|79.24|78.94|79.28|78.98|79.22|78.92|19
1732375130000|2024-11-23 15:18:50|79.25|78.95|79.19|78.89|79.25|78.95|79.16|78.86|9
1732375140000|2024-11-23 15:19:00|79.18|78.88|79.17|78.87|79.22|78.92|79.16|78.86|17
1732375150000|2024-11-23 15:19:10|79.16|78.86|79.09|78.79|79.16|78.86|79.06|78.76|17
1732375160000|2024-11-23 15:19:20|79.1|78.8|79.04|78.74|79.11|78.81|79.03|78.73|13
1732375170000|2024-11-23 15:19:30|79.06|78.76|79.05|78.75|79.09|78.79|79.05|78.75|12
1732375180000|2024-11-23 15:19:40|79.06|78.76|79.13|78.83|79.13|78.83|79.05|78.75|9
1732375190000|2024-11-23 15:19:50|79.12|78.82|79.16|78.86|79.16|78.86|79.11|78.81|14
1732375200000|2024-11-23 15:20:00|79.17|78.87|79.22|78.92|79.23|78.93|79.14|78.84|19
1732375210000|2024-11-23 15:20:10|79.23|78.93|79.2|78.9|79.23|78.93|79.2|78.9|12
1732375220000|2024-11-23 15:20:20|79.21|78.91|79.28|78.98|79.31|79.01|79.2|78.9|20
1732375230000|2024-11-23 15:20:30|79.27|78.97|79.32|79.02|79.33|79.03|79.26|78.96|16
1732375240000|2024-11-23 15:20:40|79.28|78.98|79.31|79.01|79.32|79.02|79.28|78.98|8
1732375250000|2024-11-23 15:20:50|79.3|79|79.34|79.04|79.36|79.06|79.3|79|18
1732375260000|2024-11-23 15:21:00|79.35|79.05|79.34|79.04|79.38|79.08|79.33|79.03|19
1732375270000|2024-11-23 15:21:10|79.36|79.06|79.38|79.08|79.41|79.11|79.36|79.06|15
1732375280000|2024-11-23 15:21:20|79.37|79.07|79.36|79.06|79.39|79.09|79.36|79.06|11
1732375290000|2024-11-23 15:21:30|79.38|79.08|79.41|79.11|79.43|79.13|79.37|79.07|12
1732375300000|2024-11-23 15:21:40|79.4|79.1|79.46|79.16|79.47|79.17|79.4|79.1|12
1732375310000|2024-11-23 15:21:50|79.47|79.17|79.35|79.05|79.48|79.18|79.35|79.05|16
1732375320000|2024-11-23 15:22:00|79.36|79.06|79.42|79.12|79.42|79.12|79.36|79.06|18
1732375330000|2024-11-23 15:22:10|79.41|79.11|79.41|79.11|79.47|79.17|79.4|79.1|13
1732375340000|2024-11-23 15:22:20|79.42|79.12|79.43|79.13|79.46|79.16|79.42|79.12|13
1732375350000|2024-11-23 15:22:30|79.44|79.14|79.5|79.2|79.5|79.2|79.44|79.14|13
1732375360000|2024-11-23 15:22:40|79.49|79.19|79.47|79.17|79.5|79.2|79.46|79.16|19
1732375370000|2024-11-23 15:22:50|79.46|79.16|79.5|79.2|79.5|79.2|79.45|79.15|11
1732375380000|2024-11-23 15:23:00|79.51|79.21|79.46|79.16|79.56|79.26|79.46|79.16|19
1732375390000|2024-11-23 15:23:10|79.45|79.15|79.45|79.15|79.46|79.16|79.44|79.14|7
1732375400000|2024-11-23 15:23:20|79.46|79.16|79.43|79.13|79.46|79.16|79.43|79.13|5
1732375410000|2024-11-23 15:23:30|79.45|79.15|79.45|79.15|79.45|79.15|79.44|79.14|5
1732375420000|2024-11-23 15:23:40|79.46|79.16|79.46|79.16|79.46|79.16|79.45|79.15|9
1732375430000|2024-11-23 15:23:50|79.48|79.18|79.52|79.22|79.54|79.24|79.48|79.18|11
1732375440000|2024-11-23 15:24:00|79.53|79.23|79.53|79.23|79.57|79.27|79.53|79.23|12
1732375450000|2024-11-23 15:24:10|79.54|79.24|79.53|79.23|79.58|79.28|79.53|79.23|10
1732375460000|2024-11-23 15:24:20|79.54|79.24|79.47|79.17|79.55|79.25|79.46|79.16|15
1732375470000|2024-11-23 15:24:30|79.48|79.18|79.52|79.22|79.53|79.23|79.47|79.17|11
1732375480000|2024-11-23 15:24:40|79.53|79.23|79.53|79.23|79.53|79.23|79.52|79.22|3
1732375490000|2024-11-23 15:24:50|79.52|79.22|79.52|79.22|79.52|79.22|79.52|79.22|1
1732375500000|2024-11-23 15:25:00|79.51|79.21|79.41|79.11|79.51|79.21|79.41|79.11|15
1732375510000|2024-11-23 15:25:10|79.4|79.1|79.41|79.11|79.42|79.12|79.38|79.08|11
1732375520000|2024-11-23 15:25:20|79.42|79.12|79.4|79.1|79.44|79.14|79.4|79.1|9
1732375530000|2024-11-23 15:25:30|79.41|79.11|79.21|78.91|79.41|79.11|79.21|78.91|18
1732375540000|2024-11-23 15:25:40|79.2|78.9|79.2|78.9|79.24|78.94|79.2|78.9|15
1732375550000|2024-11-23 15:25:50|79.22|78.92|79.32|79.02|79.32|79.02|79.2|78.9|15
1732375560000|2024-11-23 15:26:00|79.31|79.01|79.28|78.98|79.34|79.04|79.28|78.98|16
1732375570000|2024-11-23 15:26:10|79.29|78.99|79.26|78.96|79.3|79|79.25|78.95|16
1732375580000|2024-11-23 15:26:20|79.25|78.95|79.21|78.91|79.26|78.96|79.19|78.89|17
1732375590000|2024-11-23 15:26:30|79.2|78.9|79.21|78.91|79.23|78.93|79.19|78.89|12
1732375600000|2024-11-23 15:26:40|79.22|78.92|79.23|78.93|79.23|78.93|79.19|78.89|15
1732375610000|2024-11-23 15:26:50|79.24|78.94|79.2|78.9|79.24|78.94|79.19|78.89|11
1732375620000|2024-11-23 15:27:00|79.21|78.91|79.18|78.88|79.22|78.92|79.18|78.88|12
1732375630000|2024-11-23 15:27:10|79.19|78.89|79.33|79.03|79.33|79.03|79.19|78.89|17
1732375640000|2024-11-23 15:27:20|79.32|79.02|79.25|78.95|79.36|79.06|79.24|78.94|21
1732375650000|2024-11-23 15:27:30|79.26|78.96|79.31|79.01|79.31|79.01|79.24|78.94|15
1732375660000|2024-11-23 15:27:40|79.33|79.03|79.32|79.02|79.36|79.06|79.32|79.02|8
1732375670000|2024-11-23 15:27:50|79.31|79.01|79.52|79.22|79.55|79.25|79.29|78.99|18
1732375680000|2024-11-23 15:28:00|79.51|79.21|79.49|79.19|79.52|79.22|79.49|79.19|12
1732375690000|2024-11-23 15:28:10|79.48|79.18|79.41|79.11|79.48|79.18|79.41|79.11|13
1732375700000|2024-11-23 15:28:20|79.42|79.12|79.4|79.1|79.44|79.14|79.4|79.1|8
1732375710000|2024-11-23 15:28:30|79.41|79.11|79.36|79.06|79.41|79.11|79.34|79.04|17
1732375720000|2024-11-23 15:28:40|79.37|79.07|79.38|79.08|79.41|79.11|79.37|79.07|13
1732375730000|2024-11-23 15:28:50|79.36|79.06|79.32|79.02|79.36|79.06|79.32|79.02|4
1732375740000|2024-11-23 15:29:00|79.33|79.03|79.32|79.02|79.33|79.03|79.3|79|8
1732375750000|2024-11-23 15:29:10|79.33|79.03|79.26|78.96|79.33|79.03|79.21|78.91|13
1732375760000|2024-11-23 15:29:20|79.23|78.93|79.23|78.93|79.31|79.01|79.22|78.92|18
1732375770000|2024-11-23 15:29:30|79.24|78.94|79.22|78.92|79.24|78.94|79.2|78.9|11
1732375780000|2024-11-23 15:29:40|79.23|78.93|79.26|78.96|79.26|78.96|79.22|78.92|11
1732375790000|2024-11-23 15:29:50|79.24|78.94|79.23|78.93|79.25|78.95|79.23|78.93|12
1732375800000|2024-11-23 15:30:00|79.24|78.94|79.31|79.01|79.31|79.01|79.22|78.92|10
1732375810000|2024-11-23 15:30:10|79.3|79|79.27|78.97|79.32|79.02|79.27|78.97|18
1732375820000|2024-11-23 15:30:20|79.28|78.98|79.31|79.01|79.32|79.02|79.24|78.94|15
1732375830000|2024-11-23 15:30:30|79.3|79|79.31|79.01|79.32|79.02|79.26|78.96|18
1732375840000|2024-11-23 15:30:40|79.3|79|79.32|79.02|79.32|79.02|79.3|79|13
1732375850000|2024-11-23 15:30:50|79.33|79.03|79.31|79.01|79.33|79.03|79.31|79.01|5
1732375860000|2024-11-23 15:31:00|79.3|79|79.22|78.92|79.3|79|79.2|78.9|15
1732375870000|2024-11-23 15:31:10|79.21|78.91|79.13|78.83|79.22|78.92|79.12|78.82|15
1732375880000|2024-11-23 15:31:20|79.12|78.82|79.05|78.75|79.12|78.82|79.05|78.75|13
1732375890000|2024-11-23 15:31:30|79.06|78.76|79.1|78.8|79.1|78.8|79.02|78.72|16
1732375900000|2024-11-23 15:31:40|79.09|78.79|79.11|78.81|79.14|78.84|79.08|78.78|20
1732375910000|2024-11-23 15:31:50|79.12|78.82|79.11|78.81|79.15|78.85|79.11|78.81|7
1732375920000|2024-11-23 15:32:00|79.1|78.8|79.27|78.97|79.31|79.01|79.1|78.8|21
1732375930000|2024-11-23 15:32:10|79.29|78.99|79.27|78.97|79.29|78.99|79.24|78.94|15
1732375940000|2024-11-23 15:32:20|79.24|78.94|79.24|78.94|79.26|78.96|79.23|78.93|19
1732375950000|2024-11-23 15:32:30|79.25|78.95|79.2|78.9|79.28|78.98|79.2|78.9|13
1732375960000|2024-11-23 15:32:40|79.21|78.91|79.27|78.97|79.27|78.97|79.17|78.87|22
1732375970000|2024-11-23 15:32:50|79.26|78.96|79.32|79.02|79.32|79.02|79.26|78.96|12
1732375980000|2024-11-23 15:33:00|79.31|79.01|79.27|78.97|79.31|79.01|79.21|78.91|22
1732375990000|2024-11-23 15:33:10|79.26|78.96|79.24|78.94|79.26|78.96|79.23|78.93|13
1732376000000|2024-11-23 15:33:20|79.23|78.93|79.22|78.92|79.23|78.93|79.2|78.9|12
1732376010000|2024-11-23 15:33:30|79.23|78.93|79.29|78.99|79.3|79|79.22|78.92|12
1732376020000|2024-11-23 15:33:40|79.3|79|79.24|78.94|79.3|79|79.24|78.94|11
1732376030000|2024-11-23 15:33:50|79.23|78.93|79.24|78.94|79.26|78.96|79.23|78.93|6
1732376040000|2024-11-23 15:34:00|79.25|78.95|79.23|78.93|79.25|78.95|79.23|78.93|8
1732376050000|2024-11-23 15:34:10|79.22|78.92|79.11|78.81|79.22|78.92|79.1|78.8|19
1732376060000|2024-11-23 15:34:20|79.12|78.82|79.08|78.78|79.12|78.82|79.08|78.78|17
1732376070000|2024-11-23 15:34:30|79.04|78.74|79.05|78.75|79.05|78.75|79.01|78.71|11
1732376080000|2024-11-23 15:34:40|79.04|78.74|79.07|78.77|79.08|78.78|79.04|78.74|12
1732376090000|2024-11-23 15:34:50|79.08|78.78|79.07|78.77|79.1|78.8|79.07|78.77|14
1732376100000|2024-11-23 15:35:00|79.08|78.78|79.11|78.81|79.11|78.81|79.08|78.78|13
1732376110000|2024-11-23 15:35:10|79.1|78.8|79.09|78.79|79.11|78.81|79.09|78.79|16
1732376120000|2024-11-23 15:35:20|79.1|78.8|79.14|78.84|79.14|78.84|79.1|78.8|8
1732376130000|2024-11-23 15:35:30|79.13|78.83|79.07|78.77|79.14|78.84|79.07|78.77|13
1732376140000|2024-11-23 15:35:40|79.05|78.75|79.03|78.73|79.07|78.77|79.02|78.72|16
1732376150000|2024-11-23 15:35:50|79.04|78.74|79.05|78.75|79.05|78.75|79.03|78.73|4
1732376160000|2024-11-23 15:36:00|79.04|78.74|79.06|78.76|79.06|78.76|79.03|78.73|9
1732376170000|2024-11-23 15:36:10|79.07|78.77|79.05|78.75|79.13|78.83|79.04|78.74|19
1732376180000|2024-11-23 15:36:20|79.06|78.76|79.12|78.82|79.13|78.83|79.06|78.76|11
1732376190000|2024-11-23 15:36:30|79.13|78.83|79.16|78.86|79.21|78.91|79.12|78.82|16
1732376200000|2024-11-23 15:36:40|79.17|78.87|79.26|78.96|79.27|78.97|79.16|78.86|17
1732376210000|2024-11-23 15:36:50|79.27|78.97|79.26|78.96|79.31|79.01|79.26|78.96|15
1732376220000|2024-11-23 15:37:00|79.25|78.95|79.23|78.93|79.25|78.95|79.23|78.93|17
1732376230000|2024-11-23 15:37:10|79.22|78.92|79.38|79.08|79.38|79.08|79.22|78.92|18
1732376240000|2024-11-23 15:37:20|79.39|79.09|79.44|79.14|79.44|79.14|79.39|79.09|12
1732376250000|2024-11-23 15:37:30|79.45|79.15|79.54|79.24|79.54|79.24|79.44|79.14|17
1732376260000|2024-11-23 15:37:40|79.53|79.23|79.51|79.21|79.54|79.24|79.5|79.2|15
1732376270000|2024-11-23 15:37:50|79.52|79.22|79.6|79.3|79.61|79.31|79.52|79.22|18
1732376280000|2024-11-23 15:38:00|79.62|79.32|79.7|79.4|79.7|79.4|79.62|79.32|14
1732376290000|2024-11-23 15:38:10|79.69|79.39|79.69|79.39|79.72|79.42|79.67|79.37|13
1732376300000|2024-11-23 15:38:20|79.67|79.37|79.72|79.42|79.72|79.42|79.63|79.33|12
1732376310000|2024-11-23 15:38:30|79.71|79.41|79.65|79.35|79.71|79.41|79.63|79.33|13
1732376320000|2024-11-23 15:38:40|79.64|79.34|79.64|79.34|79.65|79.35|79.62|79.32|14
1732376330000|2024-11-23 15:38:50|79.63|79.33|79.63|79.33|79.63|79.33|79.62|79.32|3
1732376340000|2024-11-23 15:39:00|79.66|79.36|79.66|79.36|79.69|79.39|79.64|79.34|13
1732376350000|2024-11-23 15:39:10|79.7|79.4|79.73|79.43|79.73|79.43|79.67|79.37|13
1732376360000|2024-11-23 15:39:20|79.74|79.44|79.72|79.42|79.75|79.45|79.72|79.42|11
1732376370000|2024-11-23 15:39:30|79.73|79.43|79.78|79.48|79.79|79.49|79.73|79.43|8
1732376380000|2024-11-23 15:39:40|79.79|79.49|79.78|79.48|79.79|79.49|79.77|79.47|8
1732376390000|2024-11-23 15:39:50|79.79|79.49|79.78|79.48|79.83|79.53|79.77|79.47|15
1732376400000|2024-11-23 15:40:00|79.79|79.49|79.81|79.51|79.82|79.52|79.79|79.49|15
1732376410000|2024-11-23 15:40:10|79.82|79.52|79.81|79.51|79.84|79.54|79.8|79.5|13
1732376420000|2024-11-23 15:40:20|79.82|79.52|79.83|79.53|79.85|79.55|79.82|79.52|6
1732376430000|2024-11-23 15:40:30|79.84|79.54|79.82|79.52|79.85|79.55|79.82|79.52|14
1732376440000|2024-11-23 15:40:40|79.83|79.53|79.81|79.51|79.83|79.53|79.8|79.5|20
1732376450000|2024-11-23 15:40:50|79.82|79.52|79.85|79.55|79.85|79.55|79.81|79.51|14
1732376460000|2024-11-23 15:41:00|79.84|79.54|79.76|79.46|79.85|79.55|79.73|79.43|18
1732376470000|2024-11-23 15:41:10|79.75|79.45|79.73|79.43|79.76|79.46|79.72|79.42|10
1732376480000|2024-11-23 15:41:20|79.75|79.45|79.69|79.39|79.75|79.45|79.68|79.38|14
1732376490000|2024-11-23 15:41:30|79.68|79.38|79.71|79.41|79.71|79.41|79.65|79.35|17
1732376500000|2024-11-23 15:41:40|79.72|79.42|79.73|79.43|79.76|79.46|79.71|79.41|14
1732376510000|2024-11-23 15:41:50|79.72|79.42|79.75|79.45|79.75|79.45|79.72|79.42|18
1732376520000|2024-11-23 15:42:00|79.74|79.44|79.64|79.34|79.82|79.52|79.64|79.34|16
1732376530000|2024-11-23 15:42:10|79.63|79.33|79.67|79.37|79.7|79.4|79.63|79.33|23
1732376540000|2024-11-23 15:42:20|79.66|79.36|79.5|79.2|79.66|79.36|79.47|79.17|22
1732376550000|2024-11-23 15:42:30|79.51|79.21|79.52|79.22|79.56|79.26|79.51|79.21|17
1732376560000|2024-11-23 15:42:40|79.51|79.21|79.52|79.22|79.55|79.25|79.51|79.21|17
1732376570000|2024-11-23 15:42:50|79.53|79.23|79.51|79.21|79.55|79.25|79.51|79.21|15
1732376580000|2024-11-23 15:43:00|79.52|79.22|79.56|79.26|79.57|79.27|79.52|79.22|6
1732376590000|2024-11-23 15:43:10|79.57|79.27|79.52|79.22|79.57|79.27|79.51|79.21|15
1732376600000|2024-11-23 15:43:20|79.53|79.23|79.54|79.24|79.55|79.25|79.51|79.21|17
1732376610000|2024-11-23 15:43:30|79.53|79.23|79.54|79.24|79.56|79.26|79.49|79.19|17
1732376620000|2024-11-23 15:43:40|79.53|79.23|79.75|79.45|79.75|79.45|79.53|79.23|19
1732376630000|2024-11-23 15:43:50|79.74|79.44|79.69|79.39|79.75|79.45|79.66|79.36|16
1732376640000|2024-11-23 15:44:00|79.67|79.37|79.82|79.52|79.83|79.53|79.65|79.35|21
1732376650000|2024-11-23 15:44:10|79.8|79.5|79.69|79.39|79.8|79.5|79.69|79.39|19
1732376660000|2024-11-23 15:44:20|79.68|79.38|79.64|79.34|79.68|79.38|79.63|79.33|20
1732376670000|2024-11-23 15:44:30|79.65|79.35|79.79|79.49|79.79|79.49|79.64|79.34|20
1732376680000|2024-11-23 15:44:40|79.77|79.47|79.73|79.43|79.77|79.47|79.73|79.43|19
1732376690000|2024-11-23 15:44:50|79.71|79.41|79.62|79.32|79.74|79.44|79.62|79.32|16
1732376700000|2024-11-23 15:45:00|79.63|79.33|79.66|79.36|79.66|79.36|79.6|79.3|18
1732376710000|2024-11-23 15:45:10|79.65|79.35|79.8|79.5|79.8|79.5|79.65|79.35|26
1732376720000|2024-11-23 15:45:20|79.79|79.49|79.87|79.57|79.88|79.58|79.79|79.49|16
1732376730000|2024-11-23 15:45:30|79.88|79.58|79.85|79.55|79.89|79.59|79.77|79.47|20
1732376740000|2024-11-23 15:45:40|79.83|79.53|79.74|79.44|79.83|79.53|79.74|79.44|18
1732376750000|2024-11-23 15:45:50|79.75|79.45|79.66|79.36|79.76|79.46|79.65|79.35|24
1732376760000|2024-11-23 15:46:00|79.65|79.35|79.54|79.24|79.66|79.36|79.49|79.19|31
1732376770000|2024-11-23 15:46:10|79.55|79.25|79.58|79.28|79.58|79.28|79.52|79.22|24
1732376780000|2024-11-23 15:46:20|79.6|79.3|79.72|79.42|79.73|79.43|79.6|79.3|21
1732376790000|2024-11-23 15:46:30|79.71|79.41|79.66|79.36|79.8|79.5|79.65|79.35|27
1732376800000|2024-11-23 15:46:40|79.64|79.34|79.65|79.35|79.66|79.36|79.63|79.33|17
1732376810000|2024-11-23 15:46:50|79.64|79.34|79.51|79.21|79.64|79.34|79.51|79.21|16
1732376820000|2024-11-23 15:47:00|79.53|79.23|79.63|79.33|79.65|79.35|79.52|79.22|20
1732376830000|2024-11-23 15:47:10|79.61|79.31|79.55|79.25|79.61|79.31|79.53|79.23|15
1732376840000|2024-11-23 15:47:20|79.56|79.26|79.33|79.03|79.56|79.26|79.33|79.03|15
1732376850000|2024-11-23 15:47:30|79.34|79.04|79.21|78.91|79.34|79.04|79.21|78.91|24
1732376860000|2024-11-23 15:47:40|79.22|78.92|79.15|78.85|79.23|78.93|79.14|78.84|23
1732376870000|2024-11-23 15:47:50|79.14|78.84|79.15|78.85|79.16|78.86|79.11|78.81|25
1732376880000|2024-11-23 15:48:00|79.14|78.84|79.12|78.82|79.14|78.84|79.08|78.78|28
1732376890000|2024-11-23 15:48:10|79.13|78.83|79.07|78.77|79.13|78.83|79.06|78.76|16
1732376900000|2024-11-23 15:48:20|79.08|78.78|79.01|78.71|79.1|78.8|78.99|78.69|22
1732376910000|2024-11-23 15:48:30|79.02|78.72|79.02|78.72|79.02|78.72|78.96|78.66|17
1732376920000|2024-11-23 15:48:40|79.03|78.73|79.05|78.75|79.12|78.82|79.02|78.72|21
1732376930000|2024-11-23 15:48:50|79.06|78.76|79.01|78.71|79.06|78.76|79|78.7|19
1732376940000|2024-11-23 15:49:00|79|78.7|79.02|78.72|79.02|78.72|78.96|78.66|20
1732376950000|2024-11-23 15:49:10|79.01|78.71|79.21|78.91|79.24|78.94|79.01|78.71|26
1732376960000|2024-11-23 15:49:20|79.19|78.89|79.25|78.95|79.25|78.95|79.16|78.86|20
1732376970000|2024-11-23 15:49:30|79.19|78.89|79.14|78.84|79.19|78.89|79.12|78.82|17
1732376980000|2024-11-23 15:49:40|79.15|78.85|79.09|78.79|79.18|78.88|79.09|78.79|16
1732376990000|2024-11-23 15:49:50|79.1|78.8|79.03|78.73|79.1|78.8|79|78.7|21
1732377000000|2024-11-23 15:50:00|79.04|78.74|79.1|78.8|79.1|78.8|79.03|78.73|21
1732377010000|2024-11-23 15:50:10|79.12|78.82|79.07|78.77|79.14|78.84|79.01|78.71|16
1732377020000|2024-11-23 15:50:20|79.08|78.78|79.11|78.81|79.12|78.82|79.05|78.75|21
1732377030000|2024-11-23 15:50:30|79.12|78.82|79.25|78.95|79.28|78.98|79.12|78.82|21
1732377040000|2024-11-23 15:50:40|79.26|78.96|79.17|78.87|79.26|78.96|79.15|78.85|22
1732377050000|2024-11-23 15:50:50|79.15|78.85|79.24|78.94|79.24|78.94|79.15|78.85|12
1732377060000|2024-11-23 15:51:00|79.23|78.93|79.31|79.01|79.31|79.01|79.22|78.92|15
1732377070000|2024-11-23 15:51:10|79.32|79.02|79.3|79|79.36|79.06|79.3|79|22
1732377080000|2024-11-23 15:51:20|79.28|78.98|79.26|78.96|79.29|78.99|79.25|78.95|19
1732377090000|2024-11-23 15:51:30|79.25|78.95|79.26|78.96|79.27|78.97|79.25|78.95|10
1732377100000|2024-11-23 15:51:40|79.25|78.95|79.3|79|79.3|79|79.25|78.95|9
1732377110000|2024-11-23 15:51:50|79.32|79.02|79.28|78.98|79.33|79.03|79.28|78.98|12
1732377120000|2024-11-23 15:52:00|79.29|78.99|79.26|78.96|79.33|79.03|79.26|78.96|20
1732377130000|2024-11-23 15:52:10|79.29|78.99|79.28|78.98|79.33|79.03|79.28|78.98|12
1732377140000|2024-11-23 15:52:20|79.27|78.97|79.23|78.93|79.27|78.97|79.21|78.91|14
1732377150000|2024-11-23 15:52:30|79.24|78.94|79.25|78.95|79.25|78.95|79.24|78.94|14
1732377160000|2024-11-23 15:52:40|79.24|78.94|79.24|78.94|79.25|78.95|79.24|78.94|13
1732377170000|2024-11-23 15:52:50|79.25|78.95|79.23|78.93|79.27|78.97|79.23|78.93|7
1732377180000|2024-11-23 15:53:00|79.24|78.94|79.22|78.92|79.26|78.96|79.19|78.89|18
1732377190000|2024-11-23 15:53:10|79.23|78.93|79.15|78.85|79.23|78.93|79.13|78.83|24
1732377200000|2024-11-23 15:53:20|79.14|78.84|79.15|78.85|79.16|78.86|79.14|78.84|15
1732377210000|2024-11-23 15:53:30|79.14|78.84|79.13|78.83|79.15|78.85|79.12|78.82|12
1732377220000|2024-11-23 15:53:40|79.12|78.82|79.14|78.84|79.15|78.85|79.1|78.8|15
1732377230000|2024-11-23 15:53:50|79.15|78.85|79.13|78.83|79.15|78.85|79.12|78.82|5
1732377240000|2024-11-23 15:54:00|79.12|78.82|79.07|78.77|79.12|78.82|79.05|78.75|12
1732377250000|2024-11-23 15:54:10|79.06|78.76|79.07|78.77|79.07|78.77|79.04|78.74|10
1732377260000|2024-11-23 15:54:20|79.06|78.76|79.07|78.77|79.07|78.77|79.03|78.73|7
1732377270000|2024-11-23 15:54:30|79.06|78.76|79.06|78.76|79.12|78.82|79.06|78.76|10
1732377280000|2024-11-23 15:54:40|79.07|78.77|79.08|78.78|79.09|78.79|79.06|78.76|18
1732377290000|2024-11-23 15:54:50|79.07|78.77|79.13|78.83|79.14|78.84|79.04|78.74|18
1732377300000|2024-11-23 15:55:00|79.14|78.84|79.1|78.8|79.16|78.86|79.1|78.8|23
1732377310000|2024-11-23 15:55:10|79.11|78.81|79.21|78.91|79.21|78.91|79.1|78.8|9
1732377320000|2024-11-23 15:55:20|79.22|78.92|79.16|78.86|79.22|78.92|79.16|78.86|15
1732377330000|2024-11-23 15:55:30|79.15|78.85|79.14|78.84|79.15|78.85|79.1|78.8|10
1732377340000|2024-11-23 15:55:40|79.12|78.82|79.12|78.82|79.16|78.86|79.1|78.8|22
1732377350000|2024-11-23 15:55:50|79.11|78.81|79.04|78.74|79.11|78.81|79.04|78.74|16
1732377360000|2024-11-23 15:56:00|79.05|78.75|78.83|78.53|79.06|78.76|78.83|78.53|17
1732377370000|2024-11-23 15:56:10|78.82|78.52|78.73|78.43|78.85|78.55|78.73|78.43|23
1732377380000|2024-11-23 15:56:20|78.72|78.42|78.66|78.36|78.73|78.43|78.64|78.34|25
1732377390000|2024-11-23 15:56:30|78.67|78.37|78.8|78.5|78.8|78.5|78.67|78.37|20
1732377400000|2024-11-23 15:56:40|78.79|78.49|78.72|78.42|78.79|78.49|78.7|78.4|25
1732377410000|2024-11-23 15:56:50|78.71|78.41|78.71|78.41|78.73|78.43|78.71|78.41|12
1732377420000|2024-11-23 15:57:00|78.72|78.42|78.75|78.45|78.76|78.46|78.64|78.34|27
1732377430000|2024-11-23 15:57:10|78.73|78.43|78.74|78.44|78.79|78.49|78.72|78.42|17
1732377440000|2024-11-23 15:57:20|78.73|78.43|78.83|78.53|78.83|78.53|78.73|78.43|19
1732377450000|2024-11-23 15:57:30|78.85|78.55|78.92|78.62|78.95|78.65|78.85|78.55|22
1732377460000|2024-11-23 15:57:40|78.93|78.63|78.91|78.61|78.95|78.65|78.9|78.6|24
1732377470000|2024-11-23 15:57:50|78.9|78.6|78.86|78.56|78.91|78.61|78.86|78.56|9
1732377480000|2024-11-23 15:58:00|78.87|78.57|78.66|78.36|78.88|78.58|78.64|78.34|21
1732377490000|2024-11-23 15:58:10|78.65|78.35|78.72|78.42|78.75|78.45|78.63|78.33|19
1732377500000|2024-11-23 15:58:20|78.78|78.48|78.74|78.44|78.84|78.54|78.74|78.44|20
1732377510000|2024-11-23 15:58:30|78.75|78.45|78.7|78.4|78.79|78.49|78.7|78.4|15
1732377520000|2024-11-23 15:58:40|78.69|78.39|78.66|78.36|78.7|78.4|78.63|78.33|9
1732377530000|2024-11-23 15:58:50|78.64|78.34|78.74|78.44|78.74|78.44|78.62|78.32|19
1732377540000|2024-11-23 15:59:00|78.73|78.43|78.71|78.41|78.74|78.44|78.71|78.41|14
1732377550000|2024-11-23 15:59:10|78.72|78.42|78.78|78.48|78.78|78.48|78.71|78.41|16
1732377560000|2024-11-23 15:59:20|78.79|78.49|78.8|78.5|78.83|78.53|78.77|78.47|14
1732377570000|2024-11-23 15:59:30|78.79|78.49|78.69|78.39|78.79|78.49|78.69|78.39|12
1732377580000|2024-11-23 15:59:40|78.68|78.38|78.79|78.49|78.79|78.49|78.68|78.38|19
1732377590000|2024-11-23 15:59:50|78.78|78.48|78.83|78.53|78.83|78.53|78.78|78.48|7
1732377600000|2024-11-23 16:00:00|78.84|78.54|78.86|78.56|78.86|78.56|78.8|78.5|24
1732377610000|2024-11-23 16:00:10|78.85|78.55|78.91|78.61|78.93|78.63|78.83|78.53|24
1732377620000|2024-11-23 16:00:20|78.9|78.6|78.84|78.54|78.9|78.6|78.83|78.53|17
1732377630000|2024-11-23 16:00:30|78.85|78.55|78.94|78.64|78.96|78.66|78.85|78.55|22
1732377640000|2024-11-23 16:00:40|78.95|78.65|78.9|78.6|78.98|78.68|78.9|78.6|15
1732377650000|2024-11-23 16:00:50|78.91|78.61|78.85|78.55|78.91|78.61|78.85|78.55|14
1732377660000|2024-11-23 16:01:00|78.86|78.56|78.9|78.6|78.92|78.62|78.85|78.55|18
1732377670000|2024-11-23 16:01:10|78.91|78.61|78.99|78.69|78.99|78.69|78.89|78.59|18
1732377680000|2024-11-23 16:01:20|78.98|78.68|78.92|78.62|79.01|78.71|78.92|78.62|22
1732377690000|2024-11-23 16:01:30|78.91|78.61|78.91|78.61|78.93|78.63|78.88|78.58|14
1732377700000|2024-11-23 16:01:40|78.9|78.6|79.04|78.74|79.05|78.75|78.9|78.6|21
1732377710000|2024-11-23 16:01:50|79.03|78.73|79.11|78.81|79.15|78.85|79.03|78.73|22
1732377720000|2024-11-23 16:02:00|79.1|78.8|79.02|78.72|79.1|78.8|78.99|78.69|20
1732377730000|2024-11-23 16:02:10|79.01|78.71|79.1|78.8|79.1|78.8|78.99|78.69|20
1732377740000|2024-11-23 16:02:20|79.09|78.79|79.16|78.86|79.16|78.86|79.05|78.75|20
1732377750000|2024-11-23 16:02:30|79.18|78.88|79.12|78.82|79.19|78.89|79.11|78.81|17
1732377760000|2024-11-23 16:02:40|79.13|78.83|79.15|78.85|79.16|78.86|79.11|78.81|18
1732377770000|2024-11-23 16:02:50|79.16|78.86|79.11|78.81|79.17|78.87|79.1|78.8|17
1732377780000|2024-11-23 16:03:00|79.12|78.82|79.23|78.93|79.35|79.05|79.12|78.82|24
1732377790000|2024-11-23 16:03:10|79.24|78.94|79.33|79.03|79.33|79.03|79.22|78.92|20
1732377800000|2024-11-23 16:03:20|79.36|79.06|79.58|79.28|79.58|79.28|79.35|79.05|22
1732377810000|2024-11-23 16:03:30|79.59|79.29|79.63|79.33|79.66|79.36|79.59|79.29|23
1732377820000|2024-11-23 16:03:40|79.62|79.32|79.68|79.38|79.7|79.4|79.56|79.26|17
1732377830000|2024-11-23 16:03:50|79.69|79.39|79.53|79.23|79.7|79.4|79.51|79.21|25
1732377840000|2024-11-23 16:04:00|79.52|79.22|79.53|79.23|79.55|79.25|79.44|79.14|25
1732377850000|2024-11-23 16:04:10|79.54|79.24|79.6|79.3|79.6|79.3|79.5|79.2|17
1732377860000|2024-11-23 16:04:20|79.62|79.32|79.63|79.33|79.63|79.33|79.56|79.26|18
1732377870000|2024-11-23 16:04:30|79.64|79.34|79.74|79.44|79.74|79.44|79.61|79.31|20
1732377880000|2024-11-23 16:04:40|79.73|79.43|79.69|79.39|79.76|79.46|79.69|79.39|18
1732377890000|2024-11-23 16:04:50|79.65|79.35|79.55|79.25|79.65|79.35|79.54|79.24|17
1732377900000|2024-11-23 16:05:00|79.56|79.26|79.62|79.32|79.62|79.32|79.55|79.25|12
1732377910000|2024-11-23 16:05:10|79.64|79.34|79.66|79.36|79.68|79.38|79.63|79.33|13
1732377920000|2024-11-23 16:05:20|79.65|79.35|79.66|79.36|79.67|79.37|79.62|79.32|13
1732377930000|2024-11-23 16:05:30|79.67|79.37|79.71|79.41|79.75|79.45|79.66|79.36|20
1732377940000|2024-11-23 16:05:40|79.72|79.42|79.76|79.46|79.76|79.46|79.71|79.41|13
1732377950000|2024-11-23 16:05:50|79.75|79.45|79.76|79.46|79.76|79.46|79.73|79.43|11
1732377960000|2024-11-23 16:06:00|79.77|79.47|79.71|79.41|79.77|79.47|79.66|79.36|16
1732377970000|2024-11-23 16:06:10|79.73|79.43|79.8|79.5|79.8|79.5|79.72|79.42|19
1732377980000|2024-11-23 16:06:20|79.84|79.54|79.92|79.62|79.95|79.65|79.82|79.52|23
1732377990000|2024-11-23 16:06:30|79.93|79.63|79.93|79.63|79.94|79.64|79.93|79.63|15
1732378000000|2024-11-23 16:06:40|79.95|79.65|79.96|79.66|79.98|79.68|79.94|79.64|15
1732378010000|2024-11-23 16:06:50|79.95|79.65|80|79.7|80.01|79.71|79.94|79.64|15
1732378020000|2024-11-23 16:07:00|79.99|79.69|80.04|79.74|80.06|79.76|79.99|79.69|22
1732378030000|2024-11-23 16:07:10|80.05|79.75|79.96|79.66|80.05|79.75|79.96|79.66|20
1732378040000|2024-11-23 16:07:20|79.95|79.65|79.97|79.67|80|79.7|79.95|79.65|10
1732378050000|2024-11-23 16:07:30|79.96|79.66|79.95|79.65|79.98|79.68|79.93|79.63|14
1732378060000|2024-11-23 16:07:40|79.96|79.66|79.86|79.56|79.98|79.68|79.86|79.56|16
1732378070000|2024-11-23 16:07:50|79.87|79.57|79.87|79.57|79.93|79.63|79.87|79.57|17
1732378080000|2024-11-23 16:08:00|79.9|79.6|80.06|79.76|80.06|79.76|79.9|79.6|22
1732378090000|2024-11-23 16:08:10|80.07|79.77|80|79.7|80.07|79.77|80|79.7|23
1732378100000|2024-11-23 16:08:20|80.01|79.71|80|79.7|80.02|79.72|79.98|79.68|20
1732378110000|2024-11-23 16:08:30|80.01|79.71|79.98|79.68|80.01|79.71|79.94|79.64|14
1732378120000|2024-11-23 16:08:40|79.99|79.69|80.01|79.71|80.02|79.72|79.98|79.68|10
1732378130000|2024-11-23 16:08:50|80.03|79.73|80.04|79.74|80.04|79.74|80|79.7|12
1732378140000|2024-11-23 16:09:00|80.03|79.73|80.03|79.73|80.04|79.74|80.01|79.71|11
1732378150000|2024-11-23 16:09:10|80.04|79.74|80.03|79.73|80.08|79.78|80.03|79.73|17
1732378160000|2024-11-23 16:09:20|80.04|79.74|80.06|79.76|80.07|79.77|80.03|79.73|14
1732378170000|2024-11-23 16:09:30|80.05|79.75|80.08|79.78|80.08|79.78|80.05|79.75|8
1732378180000|2024-11-23 16:09:40|80.09|79.79|80.09|79.79|80.09|79.79|80.08|79.78|5
1732378190000|2024-11-23 16:09:50|80.08|79.78|80.08|79.78|80.09|79.79|80.08|79.78|11
1732378200000|2024-11-23 16:10:00|80.07|79.77|80.09|79.79|80.09|79.79|80.06|79.76|12
1732378210000|2024-11-23 16:10:10|80.08|79.78|80.08|79.78|80.09|79.79|80.07|79.77|12
1732378220000|2024-11-23 16:10:20|80.07|79.77|79.78|79.48|80.08|79.78|79.78|79.48|19
1732378230000|2024-11-23 16:10:30|79.7|79.4|79.92|79.62|79.92|79.62|79.68|79.38|26
1732378240000|2024-11-23 16:10:40|79.93|79.63|79.93|79.63|79.97|79.67|79.88|79.58|19
1732378250000|2024-11-23 16:10:50|79.94|79.64|79.92|79.62|79.98|79.68|79.92|79.62|15
1732378260000|2024-11-23 16:11:00|79.9|79.6|79.94|79.64|79.95|79.65|79.82|79.52|18
1732378270000|2024-11-23 16:11:10|79.96|79.66|79.99|79.69|79.99|79.69|79.93|79.63|18
1732378280000|2024-11-23 16:11:20|80.02|79.72|80.04|79.74|80.05|79.75|80|79.7|13
1732378290000|2024-11-23 16:11:30|80.06|79.76|80.01|79.71|80.07|79.77|80.01|79.71|17
1732378300000|2024-11-23 16:11:40|80|79.7|80|79.7|80.02|79.72|79.98|79.68|20
1732378310000|2024-11-23 16:11:50|79.99|79.69|80.02|79.72|80.02|79.72|79.95|79.65|22
1732378320000|2024-11-23 16:12:00|80.01|79.71|80.08|79.78|80.09|79.79|80|79.7|29
1732378330000|2024-11-23 16:12:10|80.09|79.79|80.1|79.8|80.12|79.82|80.06|79.76|23
1732378340000|2024-11-23 16:12:20|80.08|79.78|80.04|79.74|80.08|79.78|80.03|79.73|11
1732378350000|2024-11-23 16:12:30|80.05|79.75|80.07|79.77|80.07|79.77|80.03|79.73|11
1732378360000|2024-11-23 16:12:40|80.08|79.78|80.08|79.78|80.1|79.8|80.07|79.77|15
1732378370000|2024-11-23 16:12:50|80.09|79.79|79.96|79.66|80.09|79.79|79.95|79.65|17
1732378380000|2024-11-23 16:13:00|79.95|79.65|79.99|79.69|80.01|79.71|79.94|79.64|19
1732378390000|2024-11-23 16:13:10|80|79.7|79.96|79.66|80.02|79.72|79.95|79.65|23
1732378400000|2024-11-23 16:13:20|79.97|79.67|79.97|79.67|79.98|79.68|79.96|79.66|13
1732378410000|2024-11-23 16:13:30|79.96|79.66|79.94|79.64|79.97|79.67|79.91|79.61|17
1732378420000|2024-11-23 16:13:40|79.95|79.65|79.87|79.57|79.97|79.67|79.84|79.54|20
1732378430000|2024-11-23 16:13:50|79.86|79.56|79.85|79.55|79.88|79.58|79.84|79.54|13
1732378440000|2024-11-23 16:14:00|79.86|79.56|79.89|79.59|79.93|79.63|79.85|79.55|17
1732378450000|2024-11-23 16:14:10|79.88|79.58|79.87|79.57|79.91|79.61|79.87|79.57|19
1732378460000|2024-11-23 16:14:20|79.88|79.58|80.05|79.75|80.05|79.75|79.88|79.58|18
1732378470000|2024-11-23 16:14:30|80.07|79.77|79.95|79.65|80.07|79.77|79.94|79.64|19
1732378480000|2024-11-23 16:14:40|79.96|79.66|79.84|79.54|79.99|79.69|79.84|79.54|23
1732378490000|2024-11-23 16:14:50|79.83|79.53|79.77|79.47|79.9|79.6|79.77|79.47|25
1732378500000|2024-11-23 16:15:00|79.76|79.46|79.59|79.29|79.78|79.48|79.59|79.29|24
1732378510000|2024-11-23 16:15:10|79.58|79.28|79.65|79.35|79.66|79.36|79.57|79.27|25
1732378520000|2024-11-23 16:15:20|79.66|79.36|79.57|79.27|79.71|79.41|79.54|79.24|26
1732378530000|2024-11-23 16:15:30|79.58|79.28|79.62|79.32|79.62|79.32|79.57|79.27|16
1732378540000|2024-11-23 16:15:40|79.59|79.29|79.65|79.35|79.74|79.44|79.59|79.29|28
1732378550000|2024-11-23 16:15:50|79.67|79.37|79.55|79.25|79.69|79.39|79.53|79.23|18
1732378560000|2024-11-23 16:16:00|79.56|79.26|79.34|79.04|79.56|79.26|79.34|79.04|28
1732378570000|2024-11-23 16:16:10|79.31|79.01|79.2|78.9|79.34|79.04|79.14|78.84|34
1732378580000|2024-11-23 16:16:20|79.22|78.92|79.01|78.71|79.22|78.92|79|78.7|26
1732378590000|2024-11-23 16:16:30|78.97|78.67|78.87|78.57|78.98|78.68|78.83|78.53|23
1732378600000|2024-11-23 16:16:40|78.92|78.62|78.72|78.42|78.92|78.62|78.71|78.41|26
1732378610000|2024-11-23 16:16:50|78.73|78.43|78.6|78.3|78.9|78.6|78.58|78.28|34
1732378620000|2024-11-23 16:17:00|78.57|78.27|78.34|78.04|78.57|78.27|78.3|78|24
1732378630000|2024-11-23 16:17:10|78.35|78.05|78.35|78.05|78.49|78.19|78.35|78.05|29
1732378640000|2024-11-23 16:17:20|78.34|78.04|78.32|78.02|78.36|78.06|78.26|77.96|26
1732378650000|2024-11-23 16:17:30|78.37|78.07|78.17|77.87|78.37|78.07|78.17|77.87|24
1732378660000|2024-11-23 16:17:40|78.16|77.86|78.12|77.82|78.2|77.9|78.05|77.75|27
1732378670000|2024-11-23 16:17:50|78.09|77.79|77.83|77.53|78.17|77.87|77.83|77.53|30
1732378680000|2024-11-23 16:18:00|77.81|77.51|78.06|77.76|78.06|77.76|77.76|77.46|35
1732378690000|2024-11-23 16:18:10|78.11|77.81|78.12|77.82|78.21|77.91|78.08|77.78|31
1732378700000|2024-11-23 16:18:20|78.09|77.79|78.23|77.93|78.32|78.02|78.07|77.77|29
1732378710000|2024-11-23 16:18:30|78.24|77.94|78.42|78.12|78.42|78.12|78.2|77.9|23
1732378720000|2024-11-23 16:18:40|78.41|78.11|78.55|78.25|78.57|78.27|78.4|78.1|26
1732378730000|2024-11-23 16:18:50|78.54|78.24|78.64|78.34|78.65|78.35|78.54|78.24|22
1732378740000|2024-11-23 16:19:00|78.62|78.32|78.14|77.84|78.65|78.35|78.14|77.84|31
1732378750000|2024-11-23 16:19:10|78.12|77.82|77.96|77.66|78.15|77.85|77.91|77.61|26
1732378760000|2024-11-23 16:19:20|77.93|77.63|77.56|77.26|77.93|77.63|77.48|77.18|31
1732378770000|2024-11-23 16:19:30|77.55|77.25|77.49|77.19|77.67|77.37|77.37|77.07|34
1732378780000|2024-11-23 16:19:40|77.51|77.21|77.46|77.16|77.71|77.41|77.46|77.16|29
1732378790000|2024-11-23 16:19:50|77.47|77.17|77.69|77.39|77.71|77.41|77.43|77.13|31
1732378800000|2024-11-23 16:20:00|77.72|77.42|78.06|77.76|78.14|77.84|77.72|77.42|31
1732378810000|2024-11-23 16:20:10|78.07|77.77|77.83|77.53|78.07|77.77|77.79|77.49|28
1732378820000|2024-11-23 16:20:20|77.85|77.55|77.75|77.45|78.06|77.76|77.73|77.43|27
1732378830000|2024-11-23 16:20:30|77.73|77.43|77.67|77.37|77.76|77.46|77.63|77.33|24
1732378840000|2024-11-23 16:20:40|77.66|77.36|77.92|77.62|78.05|77.75|77.66|77.36|31
1732378850000|2024-11-23 16:20:50|77.91|77.61|77.92|77.62|77.95|77.65|77.89|77.59|24
1732378860000|2024-11-23 16:21:00|77.91|77.61|77.87|77.57|78.17|77.87|77.87|77.57|30
1732378870000|2024-11-23 16:21:10|77.86|77.56|77.74|77.44|77.92|77.62|77.69|77.39|28
1732378880000|2024-11-23 16:21:20|77.77|77.47|77.87|77.57|77.98|77.68|77.77|77.47|28
1732378890000|2024-11-23 16:21:30|77.84|77.54|77.63|77.33|77.84|77.54|77.63|77.33|20
1732378900000|2024-11-23 16:21:40|77.67|77.37|77.44|77.14|77.67|77.37|77.44|77.14|24
1732378910000|2024-11-23 16:21:50|77.43|77.13|77.32|77.02|77.45|77.15|77.25|76.95|27
1732378920000|2024-11-23 16:22:00|77.29|76.99|77.1|76.8|77.39|77.09|77.1|76.8|28
1732378930000|2024-11-23 16:22:10|77.09|76.79|76.92|76.62|77.16|76.86|76.9|76.6|28
1732378940000|2024-11-23 16:22:20|76.95|76.65|76.79|76.49|76.95|76.65|76.75|76.45|29
1732378950000|2024-11-23 16:22:30|76.87|76.57|76.94|76.64|76.95|76.65|76.81|76.51|34
1732378960000|2024-11-23 16:22:40|76.92|76.62|76.6|76.3|76.92|76.62|76.6|76.3|28
1732378970000|2024-11-23 16:22:50|76.63|76.33|76.65|76.35|76.67|76.37|76.49|76.19|29
1732378980000|2024-11-23 16:23:00|76.64|76.34|76.7|76.4|76.91|76.61|76.64|76.34|31
1732378990000|2024-11-23 16:23:10|76.67|76.37|76.53|76.23|76.7|76.4|76.53|76.23|27
1732379000000|2024-11-23 16:23:20|76.54|76.24|76.33|76.03|76.54|76.24|76.33|76.03|13
1732379010000|2024-11-23 16:23:30|76.3|76|76.16|75.86|76.32|76.02|76.15|75.85|26
1732379020000|2024-11-23 16:23:40|76.15|75.85|75.54|75.24|76.17|75.87|75.54|75.24|33
1732379030000|2024-11-23 16:23:50|75.5|75.2|75.38|75.08|75.5|75.2|75.18|74.88|36
1732379040000|2024-11-23 16:24:00|75.5|75.2|75.67|75.37|75.7|75.4|75.5|75.2|30
1732379050000|2024-11-23 16:24:10|75.7|75.4|75.71|75.41|75.73|75.43|75.35|75.05|34
1732379060000|2024-11-23 16:24:20|75.77|75.47|76.09|75.79|76.09|75.79|75.71|75.41|23
1732379070000|2024-11-23 16:24:30|76.13|75.83|76.46|76.16|76.46|76.16|76.11|75.81|27
1732379080000|2024-11-23 16:24:40|76.45|76.15|76.68|76.38|76.74|76.44|76.43|76.13|25
1732379090000|2024-11-23 16:24:50|76.63|76.33|76.81|76.51|76.81|76.51|76.55|76.25|26
1732379100000|2024-11-23 16:25:00|76.82|76.52|76.69|76.39|76.93|76.63|76.69|76.39|33
1732379110000|2024-11-23 16:25:10|76.66|76.36|76.52|76.22|76.66|76.36|76.33|76.03|32
1732379120000|2024-11-23 16:25:20|76.54|76.24|76.33|76.03|76.62|76.32|76.33|76.03|32
1732379130000|2024-11-23 16:25:30|76.3|76|76.39|76.09|76.39|76.09|76.1|75.8|31
1732379140000|2024-11-23 16:25:40|76.4|76.1|76.67|76.37|76.67|76.37|76.38|76.08|27
1732379150000|2024-11-23 16:25:50|76.7|76.4|76.77|76.47|76.79|76.49|76.69|76.39|25
1732379160000|2024-11-23 16:26:00|76.79|76.49|76.95|76.65|76.95|76.65|76.79|76.49|22
1732379170000|2024-11-23 16:26:10|76.96|76.66|76.93|76.63|77.02|76.72|76.75|76.45|24
1732379180000|2024-11-23 16:26:20|76.92|76.62|77|76.7|77.04|76.74|76.88|76.58|23
1732379190000|2024-11-23 16:26:30|76.98|76.68|77.24|76.94|77.24|76.94|76.98|76.68|23
1732379200000|2024-11-23 16:26:40|77.25|76.95|77.24|76.94|77.3|77|77.22|76.92|18
1732379210000|2024-11-23 16:26:50|77.23|76.93|77.35|77.05|77.35|77.05|77.2|76.9|21
1732379220000|2024-11-23 16:27:00|77.36|77.06|77.26|76.96|77.47|77.17|77.26|76.96|18
1732379230000|2024-11-23 16:27:10|77.21|76.91|77.23|76.93|77.25|76.95|77.15|76.85|27
1732379240000|2024-11-23 16:27:20|77.22|76.92|77.21|76.91|77.3|77|77.13|76.83|27
1732379250000|2024-11-23 16:27:30|77.19|76.89|77.16|76.86|77.25|76.95|77.14|76.84|33
1732379260000|2024-11-23 16:27:40|77.14|76.84|77.01|76.71|77.14|76.84|76.98|76.68|21
1732379270000|2024-11-23 16:27:50|77.02|76.72|77.12|76.82|77.13|76.83|76.98|76.68|29
1732379280000|2024-11-23 16:28:00|77.11|76.81|76.94|76.64|77.12|76.82|76.91|76.61|29
1732379290000|2024-11-23 16:28:10|76.91|76.61|76.87|76.57|76.92|76.62|76.86|76.56|20
1732379300000|2024-11-23 16:28:20|76.86|76.56|76.67|76.37|76.86|76.56|76.66|76.36|27
1732379310000|2024-11-23 16:28:30|76.68|76.38|76.47|76.17|76.7|76.4|76.47|76.17|30
1732379320000|2024-11-23 16:28:40|76.45|76.15|76.66|76.36|76.66|76.36|76.41|76.11|32
1732379330000|2024-11-23 16:28:50|76.7|76.4|76.81|76.51|76.87|76.57|76.66|76.36|25
1732379340000|2024-11-23 16:29:00|76.82|76.52|76.67|76.37|76.87|76.57|76.65|76.35|28
1732379350000|2024-11-23 16:29:10|76.65|76.35|76.47|76.17|76.65|76.35|76.4|76.1|28
1732379360000|2024-11-23 16:29:20|76.4|76.1|76.44|76.14|76.44|76.14|76.29|75.99|28
1732379370000|2024-11-23 16:29:30|76.47|76.17|76.01|75.71|76.47|76.17|76.01|75.71|34
1732379380000|2024-11-23 16:29:40|75.94|75.64|76.21|75.91|76.21|75.91|75.91|75.61|31
1732379390000|2024-11-23 16:29:50|76.2|75.9|76.2|75.9|76.3|76|76.13|75.83|27
1732379400000|2024-11-23 16:30:00|76.18|75.88|76.71|76.41|76.71|76.41|76.18|75.88|34
1732379410000|2024-11-23 16:30:10|76.79|76.49|76.8|76.5|76.96|76.66|76.74|76.44|31
1732379420000|2024-11-23 16:30:20|76.84|76.54|76.82|76.52|77.07|76.77|76.8|76.5|32
1732379430000|2024-11-23 16:30:30|76.8|76.5|77.04|76.74|77.1|76.8|76.8|76.5|31
1732379440000|2024-11-23 16:30:40|77.05|76.75|77.2|76.9|77.2|76.9|77.05|76.75|25
1732379450000|2024-11-23 16:30:50|77.21|76.91|77.22|76.92|77.3|77|77.2|76.9|19
1732379460000|2024-11-23 16:31:00|77.19|76.89|77.13|76.83|77.24|76.94|77.13|76.83|28
1732379470000|2024-11-23 16:31:10|77.15|76.85|77.04|76.74|77.23|76.93|77.02|76.72|32
1732379480000|2024-11-23 16:31:20|77.05|76.75|77.26|76.96|77.34|77.04|77.04|76.74|28
1732379490000|2024-11-23 16:31:30|77.23|76.93|77.17|76.87|77.31|77.01|77.12|76.82|22
1732379500000|2024-11-23 16:31:40|77.2|76.9|77|76.7|77.21|76.91|76.92|76.62|27
1732379510000|2024-11-23 16:31:50|76.99|76.69|76.99|76.69|77.11|76.81|76.99|76.69|22
1732379520000|2024-11-23 16:32:00|77.02|76.72|77.23|76.93|77.31|77.01|77|76.7|28
1732379530000|2024-11-23 16:32:10|77.18|76.88|76.9|76.6|77.18|76.88|76.9|76.6|27
1732379540000|2024-11-23 16:32:20|76.88|76.58|76.77|76.47|76.95|76.65|76.67|76.37|30
1732379550000|2024-11-23 16:32:30|76.8|76.5|76.77|76.47|76.8|76.5|76.62|76.32|26
1732379560000|2024-11-23 16:32:40|76.75|76.45|76.91|76.61|76.92|76.62|76.75|76.45|18
1732379570000|2024-11-23 16:32:50|76.89|76.59|76.93|76.63|76.95|76.65|76.79|76.49|23
1732379580000|2024-11-23 16:33:00|76.96|76.66|76.73|76.43|76.96|76.66|76.73|76.43|29
1732379590000|2024-11-23 16:33:10|76.71|76.41|76.63|76.33|76.72|76.42|76.62|76.32|31
1732379600000|2024-11-23 16:33:20|76.62|76.32|76.72|76.42|76.86|76.56|76.53|76.23|30
1732379610000|2024-11-23 16:33:30|76.71|76.41|76.89|76.59|76.9|76.6|76.7|76.4|26
1732379620000|2024-11-23 16:33:40|76.9|76.6|77.07|76.77|77.07|76.77|76.9|76.6|24
1732379630000|2024-11-23 16:33:50|77.03|76.73|77.13|76.83|77.2|76.9|77.02|76.72|25
1732379640000|2024-11-23 16:34:00|77.15|76.85|76.86|76.56|77.18|76.88|76.84|76.54|32
1732379650000|2024-11-23 16:34:10|76.87|76.57|77.01|76.71|77.02|76.72|76.86|76.56|23
1732379660000|2024-11-23 16:34:20|77.02|76.72|77.11|76.81|77.13|76.83|76.99|76.69|28
1732379670000|2024-11-23 16:34:30|77.12|76.82|77.05|76.75|77.13|76.83|77.05|76.75|22
1732379680000|2024-11-23 16:34:40|77.03|76.73|77.08|76.78|77.17|76.87|77.01|76.71|30
1732379690000|2024-11-23 16:34:50|77.09|76.79|77.21|76.91|77.23|76.93|77.09|76.79|23
1732379700000|2024-11-23 16:35:00|77.2|76.9|77.04|76.74|77.28|76.98|77.03|76.73|33
1732379710000|2024-11-23 16:35:10|77.03|76.73|77.03|76.73|77.08|76.78|77.01|76.71|27
1732379720000|2024-11-23 16:35:20|77.02|76.72|76.99|76.69|77.04|76.74|76.94|76.64|21
1732379730000|2024-11-23 16:35:30|76.97|76.67|77.11|76.81|77.11|76.81|76.94|76.64|29
1732379740000|2024-11-23 16:35:40|77.13|76.83|77.31|77.01|77.31|77.01|77.13|76.83|26
1732379750000|2024-11-23 16:35:50|77.3|77|77.32|77.02|77.36|77.06|77.26|76.96|22
1732379760000|2024-11-23 16:36:00|77.31|77.01|77.14|76.84|77.34|77.04|77.1|76.8|24
1732379770000|2024-11-23 16:36:10|77.13|76.83|76.94|76.64|77.13|76.83|76.93|76.63|26
1732379780000|2024-11-23 16:36:20|76.92|76.62|76.83|76.53|76.94|76.64|76.83|76.53|26
1732379790000|2024-11-23 16:36:30|76.84|76.54|76.93|76.63|76.94|76.64|76.84|76.54|26
1732379800000|2024-11-23 16:36:40|76.92|76.62|76.84|76.54|77|76.7|76.84|76.54|29
1732379810000|2024-11-23 16:36:50|76.83|76.53|76.63|76.33|76.85|76.55|76.63|76.33|25
1732379820000|2024-11-23 16:37:00|76.64|76.34|76.55|76.25|76.76|76.46|76.55|76.25|32
1732379830000|2024-11-23 16:37:10|76.54|76.24|76.58|76.28|76.63|76.33|76.52|76.22|28
1732379840000|2024-11-23 16:37:20|76.59|76.29|76.61|76.31|76.62|76.32|76.53|76.23|21
1732379850000|2024-11-23 16:37:30|76.6|76.3|76.48|76.18|76.6|76.3|76.45|76.15|23
1732379860000|2024-11-23 16:37:40|76.47|76.17|76.45|76.15|76.5|76.2|76.41|76.11|28
1732379870000|2024-11-23 16:37:50|76.44|76.14|76.41|76.11|76.45|76.15|76.34|76.04|21
1732379880000|2024-11-23 16:38:00|76.42|76.12|76.32|76.02|76.42|76.12|76.23|75.93|28
1732379890000|2024-11-23 16:38:10|76.3|76|76.11|75.81|76.3|76|76.11|75.81|31
1732379900000|2024-11-23 16:38:20|76.1|75.8|75.85|75.55|76.1|75.8|75.85|75.55|26
1732379910000|2024-11-23 16:38:30|75.84|75.54|75.75|75.45|75.88|75.58|75.72|75.42|29
1732379920000|2024-11-23 16:38:40|75.76|75.46|75.99|75.69|76.15|75.85|75.76|75.46|30
1732379930000|2024-11-23 16:38:50|75.98|75.68|76.01|75.71|76.04|75.74|75.94|75.64|31
1732379940000|2024-11-23 16:39:00|76.03|75.73|76.28|75.98|76.28|75.98|76.01|75.71|32
1732379950000|2024-11-23 16:39:10|76.29|75.99|76.29|75.99|76.5|76.2|76.28|75.98|32
1732379960000|2024-11-23 16:39:20|76.27|75.97|76.61|76.31|76.61|76.31|76.24|75.94|32
1732379970000|2024-11-23 16:39:30|76.65|76.35|76.53|76.23|76.68|76.38|76.53|76.23|28
1732379980000|2024-11-23 16:39:40|76.52|76.22|76.61|76.31|76.64|76.34|76.49|76.19|27
1732379990000|2024-11-23 16:39:50|76.58|76.28|76.63|76.33|76.66|76.36|76.57|76.27|27
1732380000000|2024-11-23 16:40:00|76.62|76.32|76.59|76.29|76.9|76.6|76.57|76.27|32
1732380010000|2024-11-23 16:40:10|76.55|76.25|76.55|76.25|76.58|76.28|76.48|76.18|29
1732380020000|2024-11-23 16:40:20|76.54|76.24|76.41|76.11|76.54|76.24|76.39|76.09|29
1732380030000|2024-11-23 16:40:30|76.4|76.1|76.53|76.23|76.53|76.23|76.31|76.01|32
1732380040000|2024-11-23 16:40:40|76.57|76.27|76.68|76.38|76.71|76.41|76.52|76.22|30
1732380050000|2024-11-23 16:40:50|76.69|76.39|76.86|76.56|76.88|76.58|76.69|76.39|30
1732380060000|2024-11-23 16:41:00|76.87|76.57|76.83|76.53|76.96|76.66|76.77|76.47|30
1732380070000|2024-11-23 16:41:10|76.87|76.57|76.78|76.48|77|76.7|76.76|76.46|34
1732380080000|2024-11-23 16:41:20|76.77|76.47|76.74|76.44|76.81|76.51|76.73|76.43|28
1732380090000|2024-11-23 16:41:30|76.72|76.42|76.66|76.36|76.73|76.43|76.66|76.36|27
1732380100000|2024-11-23 16:41:40|76.6|76.3|76.55|76.25|76.65|76.35|76.55|76.25|16
1732380110000|2024-11-23 16:41:50|76.56|76.26|76.63|76.33|76.63|76.33|76.54|76.24|22
1732380120000|2024-11-23 16:42:00|76.61|76.31|76.54|76.24|76.74|76.44|76.54|76.24|24
1732380130000|2024-11-23 16:42:10|76.5|76.2|76.4|76.1|76.57|76.27|76.4|76.1|28
1732380140000|2024-11-23 16:42:20|76.37|76.07|76.4|76.1|76.46|76.16|76.36|76.06|27
1732380150000|2024-11-23 16:42:30|76.41|76.11|76.4|76.1|76.5|76.2|76.4|76.1|29
1732380160000|2024-11-23 16:42:40|76.41|76.11|76.54|76.24|76.54|76.24|76.39|76.09|26
1732380170000|2024-11-23 16:42:50|76.55|76.25|76.84|76.54|76.86|76.56|76.55|76.25|30
1732380180000|2024-11-23 16:43:00|76.86|76.56|76.91|76.61|76.91|76.61|76.73|76.43|31
1732380190000|2024-11-23 16:43:10|76.93|76.63|77.04|76.74|77.04|76.74|76.93|76.63|26
1732380200000|2024-11-23 16:43:20|77.05|76.75|77.03|76.73|77.07|76.77|77|76.7|23
1732380210000|2024-11-23 16:43:30|77.04|76.74|76.91|76.61|77.04|76.74|76.88|76.58|31
1732380220000|2024-11-23 16:43:40|76.9|76.6|77.04|76.74|77.04|76.74|76.88|76.58|23
1732380230000|2024-11-23 16:43:50|77.06|76.76|77.02|76.72|77.09|76.79|77.02|76.72|21
1732380240000|2024-11-23 16:44:00|77.01|76.71|76.88|76.58|77.01|76.71|76.86|76.56|26
1732380250000|2024-11-23 16:44:10|76.9|76.6|76.9|76.6|76.99|76.69|76.82|76.52|27
1732380260000|2024-11-23 16:44:20|76.89|76.59|76.82|76.52|76.89|76.59|76.77|76.47|21
1732380270000|2024-11-23 16:44:30|76.84|76.54|76.97|76.67|77|76.7|76.82|76.52|32
1732380280000|2024-11-23 16:44:40|76.98|76.68|77.13|76.83|77.13|76.83|76.97|76.67|29
1732380290000|2024-11-23 16:44:50|77.1|76.8|77.1|76.8|77.13|76.83|77.1|76.8|22
1732380300000|2024-11-23 16:45:00|77.08|76.78|77.16|76.86|77.18|76.88|77.04|76.74|25
1732380310000|2024-11-23 16:45:10|77.14|76.84|76.82|76.52|77.14|76.84|76.82|76.52|26
1732380320000|2024-11-23 16:45:20|76.81|76.51|76.66|76.36|76.81|76.51|76.66|76.36|21
1732380330000|2024-11-23 16:45:30|76.68|76.38|76.71|76.41|76.71|76.41|76.58|76.28|28
1732380340000|2024-11-23 16:45:40|76.73|76.43|76.7|76.4|76.75|76.45|76.65|76.35|26
1732380350000|2024-11-23 16:45:50|76.71|76.41|76.71|76.41|76.73|76.43|76.64|76.34|25
1732380360000|2024-11-23 16:46:00|76.7|76.4|76.85|76.55|76.85|76.55|76.67|76.37|26
1732380370000|2024-11-23 16:46:10|76.87|76.57|76.93|76.63|76.95|76.65|76.72|76.42|29
1732380380000|2024-11-23 16:46:20|76.94|76.64|77.06|76.76|77.06|76.76|76.94|76.64|20
1732380390000|2024-11-23 16:46:30|77.05|76.75|77.06|76.76|77.15|76.85|77.04|76.74|19
1732380400000|2024-11-23 16:46:40|77.07|76.77|76.98|76.68|77.08|76.78|76.95|76.65|26
1732380410000|2024-11-23 16:46:50|76.99|76.69|76.8|76.5|77.02|76.72|76.8|76.5|25
1732380420000|2024-11-23 16:47:00|76.78|76.48|76.62|76.32|76.81|76.51|76.61|76.31|29
1732380430000|2024-11-23 16:47:10|76.61|76.31|76.55|76.25|76.63|76.33|76.5|76.2|20
1732380440000|2024-11-23 16:47:20|76.56|76.26|76.55|76.25|76.64|76.34|76.55|76.25|28
1732380450000|2024-11-23 16:47:30|76.56|76.26|76.48|76.18|76.57|76.27|76.46|76.16|21
1732380460000|2024-11-23 16:47:40|76.49|76.19|76.41|76.11|76.51|76.21|76.41|76.11|19
1732380470000|2024-11-23 16:47:50|76.42|76.12|76.32|76.02|76.49|76.19|76.32|76.02|24
1732380480000|2024-11-23 16:48:00|76.33|76.03|76.4|76.1|76.42|76.12|76.3|76|20
1732380490000|2024-11-23 16:48:10|76.38|76.08|76.47|76.17|76.48|76.18|76.31|76.01|22
1732380500000|2024-11-23 16:48:20|76.48|76.18|76.42|76.12|76.57|76.27|76.42|76.12|24
1732380510000|2024-11-23 16:48:30|76.39|76.09|76.44|76.14|76.45|76.15|76.37|76.07|20
1732380520000|2024-11-23 16:48:40|76.45|76.15|76.53|76.23|76.56|76.26|76.45|76.15|24
1732380530000|2024-11-23 16:48:50|76.52|76.22|76.49|76.19|76.59|76.29|76.44|76.14|27
1732380540000|2024-11-23 16:49:00|76.48|76.18|76.46|76.16|76.48|76.18|76.36|76.06|25
1732380550000|2024-11-23 16:49:10|76.47|76.17|76.54|76.24|76.63|76.33|76.47|76.17|27
1732380560000|2024-11-23 16:49:20|76.55|76.25|76.6|76.3|76.65|76.35|76.54|76.24|20
1732380570000|2024-11-23 16:49:30|76.62|76.32|76.61|76.31|76.74|76.44|76.61|76.31|28
1732380580000|2024-11-23 16:49:40|76.6|76.3|76.64|76.34|76.64|76.34|76.57|76.27|17
1732380590000|2024-11-23 16:49:50|76.63|76.33|76.75|76.45|76.75|76.45|76.59|76.29|24
1732380600000|2024-11-23 16:50:00|76.74|76.44|76.93|76.63|76.96|76.66|76.74|76.44|28
1732380610000|2024-11-23 16:50:10|76.92|76.62|76.82|76.52|76.95|76.65|76.79|76.49|32
1732380620000|2024-11-23 16:50:20|76.8|76.5|76.59|76.29|76.8|76.5|76.59|76.29|17
1732380630000|2024-11-23 16:50:30|76.61|76.31|76.62|76.32|76.64|76.34|76.55|76.25|24
1732380640000|2024-11-23 16:50:40|76.64|76.34|76.76|76.46|76.77|76.47|76.63|76.33|20
1732380650000|2024-11-23 16:50:50|76.75|76.45|76.9|76.6|76.9|76.6|76.74|76.44|20
1732380660000|2024-11-23 16:51:00|76.89|76.59|77.07|76.77|77.07|76.77|76.89|76.59|31
1732380670000|2024-11-23 16:51:10|77.08|76.78|77.04|76.74|77.15|76.85|77.03|76.73|23
1732380680000|2024-11-23 16:51:20|77.06|76.76|77.1|76.8|77.14|76.84|77.05|76.75|21
1732380690000|2024-11-23 16:51:30|77.12|76.82|77|76.7|77.12|76.82|76.97|76.67|17
1732380700000|2024-11-23 16:51:40|77.01|76.71|77.03|76.73|77.07|76.77|77.01|76.71|14
1732380710000|2024-11-23 16:51:50|77.04|76.74|77.19|76.89|77.19|76.89|77.04|76.74|21
1732380720000|2024-11-23 16:52:00|77.2|76.9|77.14|76.84|77.26|76.96|77.14|76.84|22
1732380730000|2024-11-23 16:52:10|77.15|76.85|77.06|76.76|77.18|76.88|77.05|76.75|23
1732380740000|2024-11-23 16:52:20|77.08|76.78|76.95|76.65|77.15|76.85|76.94|76.64|29
1732380750000|2024-11-23 16:52:30|76.94|76.64|76.92|76.62|76.97|76.67|76.91|76.61|20
1732380760000|2024-11-23 16:52:40|76.91|76.61|76.87|76.57|76.91|76.61|76.82|76.52|24
1732380770000|2024-11-23 16:52:50|76.86|76.56|76.94|76.64|76.94|76.64|76.75|76.45|29
1732380780000|2024-11-23 16:53:00|76.95|76.65|77.12|76.82|77.12|76.82|76.95|76.65|22
1732380790000|2024-11-23 16:53:10|77.14|76.84|77.19|76.89|77.19|76.89|77.05|76.75|28
1732380800000|2024-11-23 16:53:20|77.2|76.9|77.13|76.83|77.2|76.9|77.13|76.83|27
1732380810000|2024-11-23 16:53:30|77.14|76.84|77.19|76.89|77.21|76.91|77.13|76.83|21
1732380820000|2024-11-23 16:53:40|77.18|76.88|77.14|76.84|77.19|76.89|77.11|76.81|14
1732380830000|2024-11-23 16:53:50|77.15|76.85|77.08|76.78|77.17|76.87|77.08|76.78|22
1732380840000|2024-11-23 16:54:00|77.07|76.77|77.05|76.75|77.09|76.79|77.03|76.73|19
1732380850000|2024-11-23 16:54:10|77.06|76.76|77.03|76.73|77.1|76.8|77|76.7|15
1732380860000|2024-11-23 16:54:20|77.02|76.72|77.12|76.82|77.12|76.82|77.02|76.72|17
1732380870000|2024-11-23 16:54:30|77.13|76.83|77.14|76.84|77.23|76.93|77.13|76.83|17
1732380880000|2024-11-23 16:54:40|77.15|76.85|77.11|76.81|77.23|76.93|77.11|76.81|19
1732380890000|2024-11-23 16:54:50|77.1|76.8|77.18|76.88|77.19|76.89|77.08|76.78|18
1732380900000|2024-11-23 16:55:00|77.17|76.87|77.31|77.01|77.31|77.01|77.12|76.82|22
1732380910000|2024-11-23 16:55:10|77.3|77|76.98|76.68|77.32|77.02|76.98|76.68|28
1732380920000|2024-11-23 16:55:20|76.99|76.69|76.93|76.63|77.05|76.75|76.93|76.63|17
1732380930000|2024-11-23 16:55:30|76.95|76.65|77.01|76.71|77.04|76.74|76.95|76.65|18
1732380940000|2024-11-23 16:55:40|77.02|76.72|76.98|76.68|77.11|76.81|76.97|76.67|30
1732380950000|2024-11-23 16:55:50|76.97|76.67|76.94|76.64|77.03|76.73|76.94|76.64|19
1732380960000|2024-11-23 16:56:00|76.93|76.63|77.03|76.73|77.07|76.77|76.91|76.61|15
1732380970000|2024-11-23 16:56:10|77.02|76.72|77.04|76.74|77.09|76.79|77|76.7|16
1732380980000|2024-11-23 16:56:20|77.05|76.75|76.94|76.64|77.1|76.8|76.94|76.64|17
1732380990000|2024-11-23 16:56:30|76.92|76.62|76.77|76.47|76.93|76.63|76.77|76.47|21
1732381000000|2024-11-23 16:56:40|76.76|76.46|76.69|76.39|76.79|76.49|76.69|76.39|16
1732381010000|2024-11-23 16:56:50|76.68|76.38|76.66|76.36|76.68|76.38|76.63|76.33|21
1732381020000|2024-11-23 16:57:00|76.65|76.35|76.73|76.43|76.76|76.46|76.63|76.33|28
1732381030000|2024-11-23 16:57:10|76.72|76.42|76.87|76.57|76.87|76.57|76.72|76.42|20
1732381040000|2024-11-23 16:57:20|76.88|76.58|76.9|76.6|76.91|76.61|76.83|76.53|12
1732381050000|2024-11-23 16:57:30|76.91|76.61|76.76|76.46|76.92|76.62|76.76|76.46|17
1732381060000|2024-11-23 16:57:40|76.75|76.45|76.67|76.37|76.77|76.47|76.66|76.36|18
1732381070000|2024-11-23 16:57:50|76.69|76.39|76.69|76.39|76.73|76.43|76.68|76.38|17
1732381080000|2024-11-23 16:58:00|76.7|76.4|76.82|76.52|76.9|76.6|76.68|76.38|24
1732381090000|2024-11-23 16:58:10|76.81|76.51|76.79|76.49|76.82|76.52|76.75|76.45|18
1732381100000|2024-11-23 16:58:20|76.8|76.5|76.8|76.5|76.84|76.54|76.76|76.46|23
1732381110000|2024-11-23 16:58:30|76.79|76.49|76.93|76.63|76.93|76.63|76.79|76.49|28
1732381120000|2024-11-23 16:58:40|76.92|76.62|76.94|76.64|76.94|76.64|76.87|76.57|20
1732381130000|2024-11-23 16:58:50|76.95|76.65|77|76.7|77|76.7|76.91|76.61|16
1732381140000|2024-11-23 16:59:00|76.99|76.69|77.04|76.74|77.04|76.74|76.99|76.69|20
1732381150000|2024-11-23 16:59:10|77.05|76.75|77.05|76.75|77.07|76.77|76.99|76.69|19
1732381160000|2024-11-23 16:59:20|77.04|76.74|77.07|76.77|77.09|76.79|77.04|76.74|27
1732381170000|2024-11-23 16:59:30|77.08|76.78|77.07|76.77|77.1|76.8|77.05|76.75|20
1732381180000|2024-11-23 16:59:40|77.08|76.78|76.95|76.65|77.08|76.78|76.95|76.65|20
1732381190000|2024-11-23 16:59:50|76.96|76.66|76.91|76.61|77|76.7|76.91|76.61|22
1732381200000|2024-11-23 17:00:00|76.89|76.59|76.75|76.45|76.89|76.59|76.75|76.45|27
1732381210000|2024-11-23 17:00:10|76.74|76.44|76.65|76.35|76.74|76.44|76.64|76.34|26
1732381220000|2024-11-23 17:00:20|76.61|76.31|76.82|76.52|76.85|76.55|76.61|76.31|23
1732381230000|2024-11-23 17:00:30|76.81|76.51|76.66|76.36|76.81|76.51|76.65|76.35|18
1732381240000|2024-11-23 17:00:40|76.67|76.37|76.71|76.41|76.71|76.41|76.65|76.35|23
1732381250000|2024-11-23 17:00:50|76.77|76.47|76.75|76.45|76.77|76.47|76.71|76.41|14
1732381260000|2024-11-23 17:01:00|76.76|76.46|76.8|76.5|76.8|76.5|76.74|76.44|20
1732381270000|2024-11-23 17:01:10|76.79|76.49|76.76|76.46|76.92|76.62|76.76|76.46|28
1732381280000|2024-11-23 17:01:20|76.78|76.48|76.77|76.47|76.91|76.61|76.77|76.47|26
1732381290000|2024-11-23 17:01:30|76.75|76.45|76.84|76.54|76.94|76.64|76.75|76.45|21
1732381300000|2024-11-23 17:01:40|76.83|76.53|76.65|76.35|76.87|76.57|76.65|76.35|24
1732381310000|2024-11-23 17:01:50|76.64|76.34|76.57|76.27|76.64|76.34|76.57|76.27|26
1732381320000|2024-11-23 17:02:00|76.59|76.29|76.44|76.14|76.6|76.3|76.44|76.14|31
1732381330000|2024-11-23 17:02:10|76.45|76.15|76.27|75.97|76.46|76.16|76.27|75.97|28
1732381340000|2024-11-23 17:02:20|76.28|75.98|76.31|76.01|76.42|76.12|76.25|75.95|34
1732381350000|2024-11-23 17:02:30|76.28|75.98|76.36|76.06|76.38|76.08|76.27|75.97|25
1732381360000|2024-11-23 17:02:40|76.35|76.05|76.17|75.87|76.4|76.1|76.16|75.86|25
1732381370000|2024-11-23 17:02:50|76.19|75.89|76.11|75.81|76.19|75.89|76.08|75.78|21
1732381380000|2024-11-23 17:03:00|76.12|75.82|76.02|75.72|76.12|75.82|76|75.7|25
1732381390000|2024-11-23 17:03:10|75.99|75.69|76.04|75.74|76.08|75.78|75.99|75.69|22
1732381400000|2024-11-23 17:03:20|76.02|75.72|75.99|75.69|76.05|75.75|75.93|75.63|22
1732381410000|2024-11-23 17:03:30|75.94|75.64|76.05|75.75|76.07|75.77|75.94|75.64|19
1732381420000|2024-11-23 17:03:40|76.04|75.74|76|75.7|76.05|75.75|76|75.7|21
1732381430000|2024-11-23 17:03:50|75.99|75.69|76.03|75.73|76.04|75.74|75.93|75.63|20
1732381440000|2024-11-23 17:04:00|76.02|75.72|75.85|75.55|76.04|75.74|75.84|75.54|25
1732381450000|2024-11-23 17:04:10|75.81|75.51|75.76|75.46|75.82|75.52|75.74|75.44|20
1732381460000|2024-11-23 17:04:20|75.75|75.45|75.53|75.23|75.75|75.45|75.39|75.09|32
1732381470000|2024-11-23 17:04:30|75.59|75.29|75.57|75.27|75.61|75.31|75.51|75.21|29
1732381480000|2024-11-23 17:04:40|75.55|75.25|75.56|75.26|75.68|75.38|75.52|75.22|25
1732381490000|2024-11-23 17:04:50|75.57|75.27|75.47|75.17|75.6|75.3|75.45|75.15|21
1732381500000|2024-11-23 17:05:00|75.5|75.2|75.61|75.31|75.7|75.4|75.5|75.2|30
1732381510000|2024-11-23 17:05:10|75.58|75.28|75.44|75.14|75.63|75.33|75.44|75.14|27
1732381520000|2024-11-23 17:05:20|75.43|75.13|75.53|75.23|75.59|75.29|75.41|75.11|28
1732381530000|2024-11-23 17:05:30|75.55|75.25|75.76|75.46|75.9|75.6|75.54|75.24|31
1732381540000|2024-11-23 17:05:40|75.71|75.41|75.61|75.31|75.72|75.42|75.61|75.31|22
1732381550000|2024-11-23 17:05:50|75.6|75.3|75.62|75.32|75.63|75.33|75.51|75.21|23
1732381560000|2024-11-23 17:06:00|75.61|75.31|75.41|75.11|75.66|75.36|75.41|75.11|31
1732381570000|2024-11-23 17:06:10|75.4|75.1|75.35|75.05|75.41|75.11|75.35|75.05|16
1732381580000|2024-11-23 17:06:20|75.33|75.03|75.54|75.24|75.54|75.24|75.32|75.02|31
1732381590000|2024-11-23 17:06:30|75.52|75.22|75.54|75.24|75.64|75.34|75.51|75.21|27
1732381600000|2024-11-23 17:06:40|75.55|75.25|75.42|75.12|75.61|75.31|75.39|75.09|24
1732381610000|2024-11-23 17:06:50|75.43|75.13|75.43|75.13|75.45|75.15|75.34|75.04|19
1732381620000|2024-11-23 17:07:00|75.44|75.14|75.58|75.28|75.59|75.29|75.42|75.12|25
1732381630000|2024-11-23 17:07:10|75.55|75.25|75.63|75.33|75.64|75.34|75.39|75.09|29
1732381640000|2024-11-23 17:07:20|75.61|75.31|75.4|75.1|75.61|75.31|75.36|75.06|31
1732381650000|2024-11-23 17:07:30|75.39|75.09|75.4|75.1|75.43|75.13|75.37|75.07|17
1732381660000|2024-11-23 17:07:40|75.41|75.11|75.46|75.16|75.5|75.2|75.4|75.1|25
1732381670000|2024-11-23 17:07:50|75.47|75.17|75.64|75.34|75.64|75.34|75.47|75.17|25
1732381680000|2024-11-23 17:08:00|75.63|75.33|75.42|75.12|75.71|75.41|75.39|75.09|28
1732381690000|2024-11-23 17:08:10|75.41|75.11|75.28|74.98|75.46|75.16|75.26|74.96|29
1732381700000|2024-11-23 17:08:20|75.27|74.97|75.18|74.88|75.28|74.98|75.18|74.88|20
1732381710000|2024-11-23 17:08:30|75.17|74.87|75.38|75.08|75.38|75.08|75.16|74.86|27
1732381720000|2024-11-23 17:08:40|75.37|75.07|75.46|75.16|75.46|75.16|75.37|75.07|30
1732381730000|2024-11-23 17:08:50|75.44|75.14|75.46|75.16|75.48|75.18|75.44|75.14|23
1732381740000|2024-11-23 17:09:00|75.47|75.17|75.7|75.4|75.75|75.45|75.47|75.17|27
1732381750000|2024-11-23 17:09:10|75.69|75.39|75.73|75.43|75.8|75.5|75.63|75.33|24
1732381760000|2024-11-23 17:09:20|75.72|75.42|75.82|75.52|75.82|75.52|75.72|75.42|21
1732381770000|2024-11-23 17:09:30|75.84|75.54|75.93|75.63|75.94|75.64|75.8|75.5|23
1732381780000|2024-11-23 17:09:40|75.94|75.64|76|75.7|76.01|75.71|75.93|75.63|18
1732381790000|2024-11-23 17:09:50|76.01|75.71|75.95|75.65|76.03|75.73|75.93|75.63|22
1732381800000|2024-11-23 17:10:00|75.97|75.67|75.98|75.68|76.09|75.79|75.95|75.65|29
1732381810000|2024-11-23 17:10:10|75.96|75.66|75.89|75.59|75.96|75.66|75.85|75.55|27
1732381820000|2024-11-23 17:10:20|75.9|75.6|75.83|75.53|75.9|75.6|75.81|75.51|19
1732381830000|2024-11-23 17:10:30|75.85|75.55|75.82|75.52|75.89|75.59|75.82|75.52|20
1732381840000|2024-11-23 17:10:40|75.83|75.53|75.9|75.6|75.93|75.63|75.82|75.52|17
1732381850000|2024-11-23 17:10:50|75.91|75.61|75.9|75.6|75.92|75.62|75.88|75.58|14
1732381860000|2024-11-23 17:11:00|75.89|75.59|75.83|75.53|75.89|75.59|75.8|75.5|25
1732381870000|2024-11-23 17:11:10|75.84|75.54|76.08|75.78|76.08|75.78|75.81|75.51|27
1732381880000|2024-11-23 17:11:20|76.07|75.77|76.19|75.89|76.19|75.89|76.07|75.77|22
1732381890000|2024-11-23 17:11:30|76.21|75.91|76.3|76|76.31|76.01|76.19|75.89|17
1732381900000|2024-11-23 17:11:40|76.28|75.98|76.32|76.02|76.38|76.08|76.28|75.98|27
1732381910000|2024-11-23 17:11:50|76.31|76.01|76.36|76.06|76.36|76.06|76.26|75.96|22
1732381920000|2024-11-23 17:12:00|76.35|76.05|76.41|76.11|76.41|76.11|76.32|76.02|24
1732381930000|2024-11-23 17:12:10|76.43|76.13|76.41|76.11|76.48|76.18|76.4|76.1|19
1732381940000|2024-11-23 17:12:20|76.42|76.12|76.42|76.12|76.43|76.13|76.39|76.09|18
1732381950000|2024-11-23 17:12:30|76.39|76.09|76.4|76.1|76.41|76.11|76.34|76.04|22
1732381960000|2024-11-23 17:12:40|76.41|76.11|76.42|76.12|76.43|76.13|76.4|76.1|21
1732381970000|2024-11-23 17:12:50|76.41|76.11|76.43|76.13|76.44|76.14|76.4|76.1|14
1732381980000|2024-11-23 17:13:00|76.44|76.14|76.59|76.29|76.6|76.3|76.44|76.14|19
1732381990000|2024-11-23 17:13:10|76.57|76.27|76.59|76.29|76.59|76.29|76.52|76.22|21
1732382000000|2024-11-23 17:13:20|76.6|76.3|76.63|76.33|76.63|76.33|76.59|76.29|8
1732382010000|2024-11-23 17:13:30|76.62|76.32|76.54|76.24|76.62|76.32|76.53|76.23|20
1732382020000|2024-11-23 17:13:40|76.55|76.25|76.53|76.23|76.55|76.25|76.52|76.22|9
1732382030000|2024-11-23 17:13:50|76.54|76.24|76.43|76.13|76.56|76.26|76.4|76.1|20
1732382040000|2024-11-23 17:14:00|76.42|76.12|76.44|76.14|76.5|76.2|76.41|76.11|21
1732382050000|2024-11-23 17:14:10|76.45|76.15|76.35|76.05|76.45|76.15|76.32|76.02|20
1732382060000|2024-11-23 17:14:20|76.36|76.06|76.32|76.02|76.39|76.09|76.3|76|17
1732382070000|2024-11-23 17:14:30|76.33|76.03|76.25|75.95|76.34|76.04|76.25|75.95|15
1732382080000|2024-11-23 17:14:40|76.24|75.94|76.25|75.95|76.26|75.96|76.22|75.92|13
1732382090000|2024-11-23 17:14:50|76.24|75.94|76.28|75.98|76.29|75.99|76.24|75.94|16
1732382100000|2024-11-23 17:15:00|76.29|75.99|76.32|76.02|76.32|76.02|76.28|75.98|12
1732382110000|2024-11-23 17:15:10|76.33|76.03|76.26|75.96|76.35|76.05|76.26|75.96|18
1732382120000|2024-11-23 17:15:20|76.25|75.95|76.22|75.92|76.28|75.98|76.22|75.92|20
1732382130000|2024-11-23 17:15:30|76.19|75.89|76.19|75.89|76.22|75.92|76.14|75.84|18
1732382140000|2024-11-23 17:15:40|76.18|75.88|76.02|75.72|76.18|75.88|76.01|75.71|23
1732382150000|2024-11-23 17:15:50|76.03|75.73|75.91|75.61|76.03|75.73|75.91|75.61|18
1732382160000|2024-11-23 17:16:00|75.92|75.62|75.74|75.44|75.93|75.63|75.73|75.43|20
1732382170000|2024-11-23 17:16:10|75.73|75.43|75.89|75.59|75.9|75.6|75.73|75.43|23
1732382180000|2024-11-23 17:16:20|75.88|75.58|76.03|75.73|76.05|75.75|75.87|75.57|22
1732382190000|2024-11-23 17:16:30|76.05|75.75|76.04|75.74|76.07|75.77|76.01|75.71|23
1732382200000|2024-11-23 17:16:40|76.02|75.72|75.92|75.62|76.02|75.72|75.92|75.62|17
1732382210000|2024-11-23 17:16:50|75.93|75.63|76.06|75.76|76.08|75.78|75.91|75.61|28
1732382220000|2024-11-23 17:17:00|76.04|75.74|76.21|75.91|76.21|75.91|76.02|75.72|26
1732382230000|2024-11-23 17:17:10|76.22|75.92|76.05|75.75|76.29|75.99|76.05|75.75|26
1732382240000|2024-11-23 17:17:20|76.07|75.77|76.03|75.73|76.08|75.78|75.96|75.66|25
1732382250000|2024-11-23 17:17:30|76.01|75.71|76.03|75.73|76.03|75.73|75.98|75.68|23
1732382260000|2024-11-23 17:17:40|76.04|75.74|76|75.7|76.04|75.74|76|75.7|18
1732382270000|2024-11-23 17:17:50|76.02|75.72|75.97|75.67|76.03|75.73|75.94|75.64|18
1732382280000|2024-11-23 17:18:00|75.96|75.66|75.92|75.62|75.99|75.69|75.91|75.61|14
1732382290000|2024-11-23 17:18:10|75.91|75.61|76.06|75.76|76.08|75.78|75.91|75.61|23
1732382300000|2024-11-23 17:18:20|76.1|75.8|76.17|75.87|76.17|75.87|76.09|75.79|22
1732382310000|2024-11-23 17:18:30|76.21|75.91|76.24|75.94|76.26|75.96|76.2|75.9|18
1732382320000|2024-11-23 17:18:40|76.25|75.95|76.24|75.94|76.31|76.01|76.2|75.9|27
1732382330000|2024-11-23 17:18:50|76.26|75.96|76.22|75.92|76.27|75.97|76.22|75.92|19
1732382340000|2024-11-23 17:19:00|76.23|75.93|76.32|76.02|76.35|76.05|76.22|75.92|22
1732382350000|2024-11-23 17:19:10|76.31|76.01|76.16|75.86|76.35|76.05|76.16|75.86|24
1732382360000|2024-11-23 17:19:20|76.17|75.87|76.19|75.89|76.2|75.9|76.13|75.83|18
1732382370000|2024-11-23 17:19:30|76.2|75.9|76.2|75.9|76.22|75.92|76.16|75.86|17
1732382380000|2024-11-23 17:19:40|76.21|75.91|76.38|76.08|76.38|76.08|76.21|75.91|20
1732382390000|2024-11-23 17:19:50|76.39|76.09|76.39|76.09|76.39|76.09|76.35|76.05|22
1732382400000|2024-11-23 17:20:00|76.4|76.1|76.36|76.06|76.4|76.1|76.33|76.03|21
1732382410000|2024-11-23 17:20:10|76.35|76.05|76.3|76|76.36|76.06|76.27|75.97|15
1732382420000|2024-11-23 17:20:20|76.29|75.99|76.27|75.97|76.31|76.01|76.25|75.95|25
1732382430000|2024-11-23 17:20:30|76.26|75.96|76.22|75.92|76.28|75.98|76.2|75.9|22
1732382440000|2024-11-23 17:20:40|76.21|75.91|76.18|75.88|76.23|75.93|76.16|75.86|20
1732382450000|2024-11-23 17:20:50|76.17|75.87|76.17|75.87|76.19|75.89|76.12|75.82|17
1732382460000|2024-11-23 17:21:00|76.16|75.86|76.15|75.85|76.17|75.87|76.11|75.81|17
1732382470000|2024-11-23 17:21:10|76.14|75.84|76.17|75.87|76.17|75.87|76.12|75.82|20
1732382480000|2024-11-23 17:21:20|76.18|75.88|76.2|75.9|76.25|75.95|76.18|75.88|18
1732382490000|2024-11-23 17:21:30|76.19|75.89|76.12|75.82|76.2|75.9|76.09|75.79|21
1732382500000|2024-11-23 17:21:40|76.14|75.84|76.16|75.86|76.17|75.87|76.11|75.81|21
1732382510000|2024-11-23 17:21:50|76.17|75.87|76.25|75.95|76.25|75.95|76.17|75.87|16
1732382520000|2024-11-23 17:22:00|76.24|75.94|76.23|75.93|76.27|75.97|76.19|75.89|15
1732382530000|2024-11-23 17:22:10|76.22|75.92|76.11|75.81|76.22|75.92|76.07|75.77|27
1732382540000|2024-11-23 17:22:20|76.12|75.82|76.29|75.99|76.29|75.99|76.12|75.82|23
1732382550000|2024-11-23 17:22:30|76.31|76.01|76.39|76.09|76.46|76.16|76.31|76.01|24
1732382560000|2024-11-23 17:22:40|76.38|76.08|76.41|76.11|76.42|76.12|76.37|76.07|20
1732382570000|2024-11-23 17:22:50|76.42|76.12|76.51|76.21|76.51|76.21|76.42|76.12|16
1732382580000|2024-11-23 17:23:00|76.52|76.22|76.61|76.31|76.64|76.34|76.51|76.21|22
1732382590000|2024-11-23 17:23:10|76.6|76.3|76.6|76.3|76.6|76.3|76.52|76.22|26
1732382600000|2024-11-23 17:23:20|76.59|76.29|76.65|76.35|76.67|76.37|76.59|76.29|20
1732382610000|2024-11-23 17:23:30|76.66|76.36|76.73|76.43|76.73|76.43|76.62|76.32|27
1732382620000|2024-11-23 17:23:40|76.72|76.42|76.77|76.47|76.77|76.47|76.71|76.41|9
1732382630000|2024-11-23 17:23:50|76.76|76.46|76.81|76.51|76.82|76.52|76.76|76.46|19
1732382640000|2024-11-23 17:24:00|76.8|76.5|76.79|76.49|76.82|76.52|76.76|76.46|20
1732382650000|2024-11-23 17:24:10|76.8|76.5|76.85|76.55|76.89|76.59|76.8|76.5|16
1732382660000|2024-11-23 17:24:20|76.84|76.54|76.88|76.58|76.89|76.59|76.82|76.52|15
1732382670000|2024-11-23 17:24:30|76.87|76.57|76.9|76.6|76.91|76.61|76.85|76.55|15
1732382680000|2024-11-23 17:24:40|76.89|76.59|76.91|76.61|76.91|76.61|76.88|76.58|11
1732382690000|2024-11-23 17:24:50|76.9|76.6|76.92|76.62|76.94|76.64|76.9|76.6|13
1732382700000|2024-11-23 17:25:00|76.91|76.61|76.9|76.6|76.92|76.62|76.9|76.6|12
1732382710000|2024-11-23 17:25:10|76.89|76.59|76.79|76.49|76.89|76.59|76.79|76.49|13
1732382720000|2024-11-23 17:25:20|76.8|76.5|76.85|76.55|76.86|76.56|76.78|76.48|13
1732382730000|2024-11-23 17:25:30|76.86|76.56|76.79|76.49|76.86|76.56|76.79|76.49|7
1732382740000|2024-11-23 17:25:40|76.8|76.5|76.78|76.48|76.8|76.5|76.77|76.47|17
1732382750000|2024-11-23 17:25:50|76.77|76.47|76.76|76.46|76.78|76.48|76.75|76.45|14
1732382760000|2024-11-23 17:26:00|76.77|76.47|76.7|76.4|76.78|76.48|76.7|76.4|15
1732382770000|2024-11-23 17:26:10|76.69|76.39|76.68|76.38|76.71|76.41|76.68|76.38|10
1732382780000|2024-11-23 17:26:20|76.65|76.35|76.68|76.38|76.69|76.39|76.63|76.33|11
1732382790000|2024-11-23 17:26:30|76.69|76.39|76.6|76.3|76.69|76.39|76.6|76.3|9
1732382800000|2024-11-23 17:26:40|76.59|76.29|76.69|76.39|76.69|76.39|76.59|76.29|12
1732382810000|2024-11-23 17:26:50|76.7|76.4|76.7|76.4|76.72|76.42|76.68|76.38|12
1732382820000|2024-11-23 17:27:00|76.71|76.41|76.74|76.44|76.75|76.45|76.68|76.38|17
1732382830000|2024-11-23 17:27:10|76.73|76.43|76.69|76.39|76.73|76.43|76.69|76.39|5
1732382840000|2024-11-23 17:27:20|76.7|76.4|76.63|76.33|76.71|76.41|76.62|76.32|15
1732382850000|2024-11-23 17:27:30|76.64|76.34|76.74|76.44|76.74|76.44|76.64|76.34|13
1732382860000|2024-11-23 17:27:40|76.73|76.43|76.77|76.47|76.8|76.5|76.73|76.43|14
1732382870000|2024-11-23 17:27:50|76.78|76.48|76.79|76.49|76.79|76.49|76.73|76.43|19
1732382880000|2024-11-23 17:28:00|76.78|76.48|76.75|76.45|76.78|76.48|76.73|76.43|14
1732382890000|2024-11-23 17:28:10|76.77|76.47|76.82|76.52|76.82|76.52|76.77|76.47|9
1732382900000|2024-11-23 17:28:20|76.83|76.53|76.93|76.63|76.93|76.63|76.83|76.53|20
1732382910000|2024-11-23 17:28:30|76.94|76.64|76.95|76.65|76.96|76.66|76.91|76.61|18
1732382920000|2024-11-23 17:28:40|76.94|76.64|76.94|76.64|76.95|76.65|76.9|76.6|19
1732382930000|2024-11-23 17:28:50|76.95|76.65|76.98|76.68|76.98|76.68|76.94|76.64|18
1732382940000|2024-11-23 17:29:00|76.99|76.69|76.96|76.66|77|76.7|76.92|76.62|24
1732382950000|2024-11-23 17:29:10|76.95|76.65|76.95|76.65|76.95|76.65|76.94|76.64|7
1732382960000|2024-11-23 17:29:20|76.94|76.64|76.97|76.67|76.97|76.67|76.93|76.63|17
1732382970000|2024-11-23 17:29:30|76.99|76.69|77.01|76.71|77.01|76.71|76.97|76.67|7
1732382980000|2024-11-23 17:29:40|77|76.7|77.04|76.74|77.05|76.75|77|76.7|16
1732382990000|2024-11-23 17:29:50|77.03|76.73|77.1|76.8|77.12|76.82|77.03|76.73|10
1732383000000|2024-11-23 17:30:00|77.06|76.76|76.92|76.62|77.06|76.76|76.92|76.62|16
1732383010000|2024-11-23 17:30:10|76.93|76.63|76.85|76.55|76.93|76.63|76.84|76.54|18
1732383020000|2024-11-23 17:30:20|76.87|76.57|76.81|76.51|76.91|76.61|76.81|76.51|17
1732383030000|2024-11-23 17:30:30|76.79|76.49|76.8|76.5|76.81|76.51|76.76|76.46|23
1732383040000|2024-11-23 17:30:40|76.81|76.51|76.81|76.51|76.83|76.53|76.79|76.49|15
1732383050000|2024-11-23 17:30:50|76.8|76.5|76.74|76.44|76.8|76.5|76.74|76.44|12
1732383060000|2024-11-23 17:31:00|76.78|76.48|76.85|76.55|76.85|76.55|76.78|76.48|21
1732383070000|2024-11-23 17:31:10|76.86|76.56|76.89|76.59|76.9|76.6|76.82|76.52|22
1732383080000|2024-11-23 17:31:20|76.88|76.58|76.93|76.63|76.93|76.63|76.87|76.57|15
1732383090000|2024-11-23 17:31:30|76.94|76.64|77|76.7|77.01|76.71|76.94|76.64|10
1732383100000|2024-11-23 17:31:40|76.99|76.69|76.95|76.65|77.01|76.71|76.93|76.63|17
1732383110000|2024-11-23 17:31:50|76.96|76.66|76.95|76.65|76.98|76.68|76.91|76.61|19
1732383120000|2024-11-23 17:32:00|76.96|76.66|76.83|76.53|76.98|76.68|76.83|76.53|21
1732383130000|2024-11-23 17:32:10|76.82|76.52|76.7|76.4|76.83|76.53|76.7|76.4|12
1732383140000|2024-11-23 17:32:20|76.69|76.39|76.72|76.42|76.72|76.42|76.65|76.35|16
1732383150000|2024-11-23 17:32:30|76.73|76.43|76.74|76.44|76.77|76.47|76.73|76.43|12
1732383160000|2024-11-23 17:32:40|76.75|76.45|76.72|76.42|76.75|76.45|76.7|76.4|13
1732383170000|2024-11-23 17:32:50|76.71|76.41|76.66|76.36|76.71|76.41|76.66|76.36|8
1732383180000|2024-11-23 17:33:00|76.67|76.37|76.89|76.59|76.9|76.6|76.67|76.37|22
1732383190000|2024-11-23 17:33:10|76.9|76.6|76.9|76.6|76.97|76.67|76.88|76.58|18
1732383200000|2024-11-23 17:33:20|76.89|76.59|76.92|76.62|76.96|76.66|76.89|76.59|20
1732383210000|2024-11-23 17:33:30|76.93|76.63|76.95|76.65|77|76.7|76.93|76.63|21
1732383220000|2024-11-23 17:33:40|76.93|76.63|77|76.7|77|76.7|76.91|76.61|21
1732383230000|2024-11-23 17:33:50|76.99|76.69|77.05|76.75|77.06|76.76|76.97|76.67|16
1732383240000|2024-11-23 17:34:00|77.06|76.76|77|76.7|77.06|76.76|76.95|76.65|23
1732383250000|2024-11-23 17:34:10|77.01|76.71|77.06|76.76|77.06|76.76|77|76.7|19
1732383260000|2024-11-23 17:34:20|77.09|76.79|77.1|76.8|77.1|76.8|77.07|76.77|15
1732383270000|2024-11-23 17:34:30|77.11|76.81|77.13|76.83|77.17|76.87|77.11|76.81|19
1732383280000|2024-11-23 17:34:40|77.12|76.82|77.02|76.72|77.14|76.84|77.02|76.72|16
1732383290000|2024-11-23 17:34:50|77.03|76.73|77.07|76.77|77.07|76.77|77.02|76.72|17
1732383300000|2024-11-23 17:35:00|77.08|76.78|77.02|76.72|77.09|76.79|77.01|76.71|22
1732383310000|2024-11-23 17:35:10|77.04|76.74|77.08|76.78|77.1|76.8|77.04|76.74|21
1732383320000|2024-11-23 17:35:20|77.09|76.79|77.05|76.75|77.09|76.79|77.03|76.73|19
1732383330000|2024-11-23 17:35:30|77.04|76.74|77.11|76.81|77.12|76.82|77.03|76.73|22
1732383340000|2024-11-23 17:35:40|77.12|76.82|77.12|76.82|77.14|76.84|77.11|76.81|15
1732383350000|2024-11-23 17:35:50|77.13|76.83|77.12|76.82|77.15|76.85|77.11|76.81|11
1732383360000|2024-11-23 17:36:00|77.11|76.81|77.15|76.85|77.18|76.88|77.09|76.79|15
1732383370000|2024-11-23 17:36:10|77.14|76.84|77.22|76.92|77.22|76.92|77.14|76.84|17
1732383380000|2024-11-23 17:36:20|77.21|76.91|77.17|76.87|77.23|76.93|77.17|76.87|13
1732383390000|2024-11-23 17:36:30|77.16|76.86|77.23|76.93|77.24|76.94|77.16|76.86|15
1732383400000|2024-11-23 17:36:40|77.24|76.94|77.22|76.92|77.26|76.96|77.22|76.92|18
1732383410000|2024-11-23 17:36:50|77.21|76.91|77.16|76.86|77.22|76.92|77.16|76.86|12
1732383420000|2024-11-23 17:37:00|77.18|76.88|77.24|76.94|77.25|76.95|77.18|76.88|14
1732383430000|2024-11-23 17:37:10|77.25|76.95|77.28|76.98|77.28|76.98|77.24|76.94|9
1732383440000|2024-11-23 17:37:20|77.3|77|77.26|76.96|77.3|77|77.26|76.96|9
1732383450000|2024-11-23 17:37:30|77.25|76.95|77.26|76.96|77.29|76.99|77.25|76.95|11
1732383460000|2024-11-23 17:37:40|77.27|76.97|77.26|76.96|77.31|77.01|77.26|76.96|10
1732383470000|2024-11-23 17:37:50|77.27|76.97|77.27|76.97|77.3|77|77.26|76.96|14
1732383480000|2024-11-23 17:38:00|77.26|76.96|77.21|76.91|77.26|76.96|77.21|76.91|11
1732383490000|2024-11-23 17:38:10|77.18|76.88|77.29|76.99|77.29|76.99|77.15|76.85|20
1732383500000|2024-11-23 17:38:20|77.28|76.98|77.26|76.96|77.31|77.01|77.26|76.96|9
1732383510000|2024-11-23 17:38:30|77.25|76.95|77.21|76.91|77.26|76.96|77.21|76.91|9
1732383520000|2024-11-23 17:38:40|77.17|76.87|77.21|76.91|77.22|76.92|77.14|76.84|13
1732383530000|2024-11-23 17:38:50|77.19|76.89|77.16|76.86|77.21|76.91|77.16|76.86|11
1732383540000|2024-11-23 17:39:00|77.17|76.87|77.25|76.95|77.25|76.95|77.16|76.86|15
1732383550000|2024-11-23 17:39:10|77.23|76.93|77.24|76.94|77.29|76.99|77.23|76.93|19
1732383560000|2024-11-23 17:39:20|77.26|76.96|77.24|76.94|77.26|76.96|77.23|76.93|18
1732383570000|2024-11-23 17:39:30|77.23|76.93|77.3|77|77.3|77|77.23|76.93|20
1732383580000|2024-11-23 17:39:40|77.29|76.99|77.34|77.04|77.35|77.05|77.29|76.99|16
1732383590000|2024-11-23 17:39:50|77.33|77.03|77.36|77.06|77.36|77.06|77.33|77.03|11
1732383600000|2024-11-23 17:40:00|77.35|77.05|77.23|76.93|77.35|77.05|77.23|76.93|20
1732383610000|2024-11-23 17:40:10|77.21|76.91|77.25|76.95|77.25|76.95|77.19|76.89|16
1732383620000|2024-11-23 17:40:20|77.24|76.94|77.29|76.99|77.31|77.01|77.23|76.93|21
1732383630000|2024-11-23 17:40:30|77.3|77|77.32|77.02|77.35|77.05|77.3|77|9
1732383640000|2024-11-23 17:40:40|77.31|77.01|77.36|77.06|77.36|77.06|77.31|77.01|14
1732383650000|2024-11-23 17:40:50|77.35|77.05|77.4|77.1|77.43|77.13|77.35|77.05|13
1732383660000|2024-11-23 17:41:00|77.41|77.11|77.43|77.13|77.43|77.13|77.39|77.09|16
1732383670000|2024-11-23 17:41:10|77.44|77.14|77.43|77.13|77.45|77.15|77.42|77.12|12
1732383680000|2024-11-23 17:41:20|77.44|77.14|77.35|77.05|77.44|77.14|77.34|77.04|16
1732383690000|2024-11-23 17:41:30|77.34|77.04|77.42|77.12|77.43|77.13|77.34|77.04|18
1732383700000|2024-11-23 17:41:40|77.41|77.11|77.33|77.03|77.41|77.11|77.33|77.03|16
1732383710000|2024-11-23 17:41:50|77.34|77.04|77.3|77|77.34|77.04|77.26|76.96|10
1732383720000|2024-11-23 17:42:00|77.31|77.01|77.34|77.04|77.34|77.04|77.3|77|12
1732383730000|2024-11-23 17:42:10|77.37|77.07|77.4|77.1|77.42|77.12|77.34|77.04|17
1732383740000|2024-11-23 17:42:20|77.39|77.09|77.46|77.16|77.48|77.18|77.39|77.09|12
1732383750000|2024-11-23 17:42:30|77.45|77.15|77.42|77.12|77.49|77.19|77.42|77.12|13
1732383760000|2024-11-23 17:42:40|77.41|77.11|77.45|77.15|77.49|77.19|77.41|77.11|15
1732383770000|2024-11-23 17:42:50|77.44|77.14|77.53|77.23|77.53|77.23|77.43|77.13|20
1732383780000|2024-11-23 17:43:00|77.52|77.22|77.44|77.14|77.53|77.23|77.44|77.14|12
1732383790000|2024-11-23 17:43:10|77.43|77.13|77.32|77.02|77.43|77.13|77.3|77|17
1732383800000|2024-11-23 17:43:20|77.31|77.01|77.32|77.02|77.33|77.03|77.23|76.93|20
1732383810000|2024-11-23 17:43:30|77.33|77.03|77.35|77.05|77.36|77.06|77.33|77.03|11
1732383820000|2024-11-23 17:43:40|77.34|77.04|77.35|77.05|77.4|77.1|77.34|77.04|17
1732383830000|2024-11-23 17:43:50|77.34|77.04|77.33|77.03|77.34|77.04|77.3|77|12
1732383840000|2024-11-23 17:44:00|77.34|77.04|77.43|77.13|77.43|77.13|77.32|77.02|18
1732383850000|2024-11-23 17:44:10|77.44|77.14|77.46|77.16|77.5|77.2|77.43|77.13|17
1732383860000|2024-11-23 17:44:20|77.45|77.15|77.51|77.21|77.51|77.21|77.45|77.15|5
1732383870000|2024-11-23 17:44:30|77.5|77.2|77.53|77.23|77.56|77.26|77.5|77.2|11
1732383880000|2024-11-23 17:44:40|77.52|77.22|77.46|77.16|77.52|77.22|77.45|77.15|16
1732383890000|2024-11-23 17:44:50|77.47|77.17|77.47|77.17|77.51|77.21|77.47|77.17|17
1732383900000|2024-11-23 17:45:00|77.45|77.15|77.4|77.1|77.47|77.17|77.4|77.1|16
1732383910000|2024-11-23 17:45:10|77.42|77.12|77.35|77.05|77.42|77.12|77.29|76.99|20
1732383920000|2024-11-23 17:45:20|77.34|77.04|77.34|77.04|77.35|77.05|77.32|77.02|12
1732383930000|2024-11-23 17:45:30|77.35|77.05|77.42|77.12|77.44|77.14|77.35|77.05|19
1732383940000|2024-11-23 17:45:40|77.43|77.13|77.46|77.16|77.47|77.17|77.43|77.13|15
1732383950000|2024-11-23 17:45:50|77.45|77.15|77.48|77.18|77.49|77.19|77.44|77.14|17
1732383960000|2024-11-23 17:46:00|77.47|77.17|77.36|77.06|77.47|77.17|77.36|77.06|16
1732383970000|2024-11-23 17:46:10|77.35|77.05|77.27|76.97|77.37|77.07|77.27|76.97|17
1732383980000|2024-11-23 17:46:20|77.26|76.96|77.18|76.88|77.26|76.96|77.14|76.84|22
1732383990000|2024-11-23 17:46:30|77.2|76.9|77.25|76.95|77.25|76.95|77.19|76.89|13
1732384000000|2024-11-23 17:46:40|77.24|76.94|77.16|76.86|77.24|76.94|77.16|76.86|10
1732384010000|2024-11-23 17:46:50|77.19|76.89|77.15|76.85|77.21|76.91|77.15|76.85|10
1732384020000|2024-11-23 17:47:00|77.14|76.84|77.21|76.91|77.21|76.91|77.14|76.84|19
1732384030000|2024-11-23 17:47:10|77.2|76.9|77.21|76.91|77.24|76.94|77.19|76.89|16
1732384040000|2024-11-23 17:47:20|77.2|76.9|77.22|76.92|77.22|76.92|77.15|76.85|19
1732384050000|2024-11-23 17:47:30|77.21|76.91|77.25|76.95|77.29|76.99|77.21|76.91|17
1732384060000|2024-11-23 17:47:40|77.24|76.94|77.27|76.97|77.27|76.97|77.23|76.93|10
1732384070000|2024-11-23 17:47:50|77.26|76.96|77.28|76.98|77.32|77.02|77.26|76.96|14
1732384080000|2024-11-23 17:48:00|77.27|76.97|77.29|76.99|77.31|77.01|77.27|76.97|13
1732384090000|2024-11-23 17:48:10|77.3|77|77.34|77.04|77.34|77.04|77.25|76.95|23
1732384100000|2024-11-23 17:48:20|77.33|77.03|77.26|76.96|77.34|77.04|77.25|76.95|12
1732384110000|2024-11-23 17:48:30|77.25|76.95|77.28|76.98|77.3|77|77.25|76.95|13
1732384120000|2024-11-23 17:48:40|77.27|76.97|77.32|77.02|77.32|77.02|77.27|76.97|11
1732384130000|2024-11-23 17:48:50|77.33|77.03|77.25|76.95|77.35|77.05|77.25|76.95|14
1732384140000|2024-11-23 17:49:00|77.24|76.94|77.26|76.96|77.33|77.03|77.22|76.92|20
1732384150000|2024-11-23 17:49:10|77.28|76.98|77.3|77|77.32|77.02|77.28|76.98|19
1732384160000|2024-11-23 17:49:20|77.31|77.01|77.38|77.08|77.39|77.09|77.3|77|22
1732384170000|2024-11-23 17:49:30|77.39|77.09|77.42|77.12|77.44|77.14|77.35|77.05|19
1732384180000|2024-11-23 17:49:40|77.43|77.13|77.44|77.14|77.44|77.14|77.42|77.12|16
1732384190000|2024-11-23 17:49:50|77.43|77.13|77.47|77.17|77.48|77.18|77.43|77.13|16
1732384200000|2024-11-23 17:50:00|77.48|77.18|77.4|77.1|77.48|77.18|77.36|77.06|18
1732384210000|2024-11-23 17:50:10|77.39|77.09|77.25|76.95|77.43|77.13|77.25|76.95|22
1732384220000|2024-11-23 17:50:20|77.26|76.96|77.19|76.89|77.26|76.96|77.16|76.86|18
1732384230000|2024-11-23 17:50:30|77.2|76.9|77.18|76.88|77.21|76.91|77.17|76.87|18
1732384240000|2024-11-23 17:50:40|77.19|76.89|77.24|76.94|77.25|76.95|77.19|76.89|15
1732384250000|2024-11-23 17:50:50|77.23|76.93|77.24|76.94|77.31|77.01|77.23|76.93|17
1732384260000|2024-11-23 17:51:00|77.25|76.95|77.26|76.96|77.27|76.97|77.25|76.95|12
1732384270000|2024-11-23 17:51:10|77.25|76.95|77.26|76.96|77.27|76.97|77.23|76.93|12
1732384280000|2024-11-23 17:51:20|77.27|76.97|77.24|76.94|77.31|77.01|77.23|76.93|14
1732384290000|2024-11-23 17:51:30|77.25|76.95|77.23|76.93|77.25|76.95|77.21|76.91|9
1732384300000|2024-11-23 17:51:40|77.22|76.92|77.21|76.91|77.24|76.94|77.21|76.91|9
1732384310000|2024-11-23 17:51:50|77.22|76.92|77.18|76.88|77.24|76.94|77.18|76.88|18
1732384320000|2024-11-23 17:52:00|77.17|76.87|77.08|76.78|77.17|76.87|77.08|76.78|23
1732384330000|2024-11-23 17:52:10|77.05|76.75|77.03|76.73|77.05|76.75|77|76.7|19
1732384340000|2024-11-23 17:52:20|77.04|76.74|77.02|76.72|77.06|76.76|77.02|76.72|18
1732384350000|2024-11-23 17:52:30|77.01|76.71|76.93|76.63|77.01|76.71|76.92|76.62|23
1732384360000|2024-11-23 17:52:40|76.92|76.62|76.89|76.59|76.94|76.64|76.86|76.56|22
1732384370000|2024-11-23 17:52:50|76.9|76.6|76.84|76.54|76.91|76.61|76.84|76.54|18
1732384380000|2024-11-23 17:53:00|76.85|76.55|76.77|76.47|76.87|76.57|76.76|76.46|23
1732384390000|2024-11-23 17:53:10|76.78|76.48|76.84|76.54|76.92|76.62|76.78|76.48|27
1732384400000|2024-11-23 17:53:20|76.85|76.55|76.82|76.52|76.88|76.58|76.82|76.52|15
1732384410000|2024-11-23 17:53:30|76.81|76.51|76.77|76.47|76.83|76.53|76.75|76.45|19
1732384420000|2024-11-23 17:53:40|76.78|76.48|76.78|76.48|76.79|76.49|76.75|76.45|15
1732384430000|2024-11-23 17:53:50|76.8|76.5|76.81|76.51|76.81|76.51|76.76|76.46|19
1732384440000|2024-11-23 17:54:00|76.82|76.52|76.94|76.64|76.94|76.64|76.82|76.52|22
1732384450000|2024-11-23 17:54:10|76.93|76.63|76.94|76.64|76.94|76.64|76.9|76.6|11
1732384460000|2024-11-23 17:54:20|76.95|76.65|76.97|76.67|77|76.7|76.95|76.65|10
1732384470000|2024-11-23 17:54:30|76.98|76.68|77|76.7|77.01|76.71|76.98|76.68|13
1732384480000|2024-11-23 17:54:40|77.01|76.71|77.03|76.73|77.03|76.73|77|76.7|11
1732384490000|2024-11-23 17:54:50|77.02|76.72|77.03|76.73|77.05|76.75|77.02|76.72|10
1732384500000|2024-11-23 17:55:00|77.04|76.74|77.07|76.77|77.1|76.8|77.02|76.72|19
1732384510000|2024-11-23 17:55:10|77.06|76.76|77.01|76.71|77.07|76.77|77.01|76.71|17
1732384520000|2024-11-23 17:55:20|77.02|76.72|77.11|76.81|77.11|76.81|77|76.7|19
1732384530000|2024-11-23 17:55:30|77.12|76.82|77.08|76.78|77.12|76.82|77.07|76.77|12
1732384540000|2024-11-23 17:55:40|77.07|76.77|77.21|76.91|77.21|76.91|77.06|76.76|21
1732384550000|2024-11-23 17:55:50|77.22|76.92|77.14|76.84|77.25|76.95|77.14|76.84|18
1732384560000|2024-11-23 17:56:00|77.13|76.83|77.12|76.82|77.15|76.85|77.08|76.78|16
1732384570000|2024-11-23 17:56:10|77.14|76.84|77.15|76.85|77.19|76.89|77.14|76.84|14
1732384580000|2024-11-23 17:56:20|77.16|76.86|77.13|76.83|77.17|76.87|77.12|76.82|13
1732384590000|2024-11-23 17:56:30|77.12|76.82|77.19|76.89|77.19|76.89|77.12|76.82|13
1732384600000|2024-11-23 17:56:40|77.2|76.9|77.25|76.95|77.25|76.95|77.18|76.88|11
1732384610000|2024-11-23 17:56:50|77.24|76.94|77.24|76.94|77.29|76.99|77.23|76.93|15
1732384620000|2024-11-23 17:57:00|77.22|76.92|77.15|76.85|77.22|76.92|77.15|76.85|9
1732384630000|2024-11-23 17:57:10|77.14|76.84|77.17|76.87|77.17|76.87|77.12|76.82|15
1732384640000|2024-11-23 17:57:20|77.16|76.86|77.18|76.88|77.19|76.89|77.16|76.86|11
1732384650000|2024-11-23 17:57:30|77.19|76.89|77.16|76.86|77.19|76.89|77.14|76.84|11
1732384660000|2024-11-23 17:57:40|77.15|76.85|77.13|76.83|77.16|76.86|77.13|76.83|6
1732384670000|2024-11-23 17:57:50|77.14|76.84|77.14|76.84|77.17|76.87|77.14|76.84|6
1732384680000|2024-11-23 17:58:00|77.13|76.83|77.22|76.92|77.22|76.92|77.13|76.83|7
1732384690000|2024-11-23 17:58:10|77.21|76.91|77.22|76.92|77.23|76.93|77.2|76.9|6
1732384700000|2024-11-23 17:58:20|77.23|76.93|77.25|76.95|77.25|76.95|77.21|76.91|14
1732384710000|2024-11-23 17:58:30|77.24|76.94|77.18|76.88|77.25|76.95|77.18|76.88|10
1732384720000|2024-11-23 17:58:40|77.19|76.89|77.2|76.9|77.24|76.94|77.19|76.89|16
1732384730000|2024-11-23 17:58:50|77.22|76.92|77.22|76.92|77.22|76.92|77.21|76.91|7
1732384740000|2024-11-23 17:59:00|77.21|76.91|77.22|76.92|77.23|76.93|77.21|76.91|8
1732384750000|2024-11-23 17:59:10|77.25|76.95|77.33|77.03|77.33|77.03|77.25|76.95|15
1732384760000|2024-11-23 17:59:20|77.32|77.02|77.33|77.03|77.33|77.03|77.32|77.02|2
1732384770000|2024-11-23 17:59:30|77.34|77.04|77.33|77.03|77.34|77.04|77.32|77.02|4
1732384780000|2024-11-23 17:59:40|77.32|77.02|77.32|77.02|77.33|77.03|77.32|77.02|7
1732384790000|2024-11-23 17:59:50|77.31|77.01|77.33|77.03|77.34|77.04|77.31|77.01|7
1732384800000|2024-11-23 18:00:00|77.32|77.02|77.29|76.99|77.35|77.05|77.26|76.96|23
1732384810000|2024-11-23 18:00:10|77.24|76.94|77.26|76.96|77.31|77.01|77.24|76.94|15
1732384820000|2024-11-23 18:00:20|77.25|76.95|77.29|76.99|77.3|77|77.25|76.95|17
1732384830000|2024-11-23 18:00:30|77.31|77.01|77.31|77.01|77.35|77.05|77.31|77.01|10
1732384840000|2024-11-23 18:00:40|77.33|77.03|77.3|77|77.33|77.03|77.3|77|6
1732384850000|2024-11-23 18:00:50|77.31|77.01|77.29|76.99|77.31|77.01|77.29|76.99|7
1732384860000|2024-11-23 18:01:00|77.3|77|77.4|77.1|77.42|77.12|77.3|77|10
1732384870000|2024-11-23 18:01:10|77.39|77.09|77.32|77.02|77.39|77.09|77.26|76.96|26
1732384880000|2024-11-23 18:01:20|77.31|77.01|77.21|76.91|77.31|77.01|77.21|76.91|17
1732384890000|2024-11-23 18:01:30|77.19|76.89|77.19|76.89|77.23|76.93|77.16|76.86|19
1732384900000|2024-11-23 18:01:40|77.21|76.91|77.3|77|77.3|77|77.19|76.89|18
1732384910000|2024-11-23 18:01:50|77.31|77.01|77.22|76.92|77.32|77.02|77.22|76.92|23
1732384920000|2024-11-23 18:02:00|77.23|76.93|77.35|77.05|77.35|77.05|77.21|76.91|17
1732384930000|2024-11-23 18:02:10|77.34|77.04|77.24|76.94|77.38|77.08|77.24|76.94|20
1732384940000|2024-11-23 18:02:20|77.23|76.93|77.21|76.91|77.24|76.94|77.18|76.88|18
1732384950000|2024-11-23 18:02:30|77.22|76.92|77.08|76.78|77.22|76.92|77.07|76.77|21
1732384960000|2024-11-23 18:02:40|77.06|76.76|76.96|76.66|77.06|76.76|76.89|76.59|24
1732384970000|2024-11-23 18:02:50|76.98|76.68|77|76.7|77.02|76.72|76.98|76.68|12
1732384980000|2024-11-23 18:03:00|77.01|76.71|76.94|76.64|77.01|76.71|76.92|76.62|23
1732384990000|2024-11-23 18:03:10|76.92|76.62|76.83|76.53|76.94|76.64|76.82|76.52|24
1732385000000|2024-11-23 18:03:20|76.84|76.54|76.8|76.5|76.84|76.54|76.77|76.47|11
1732385010000|2024-11-23 18:03:30|76.79|76.49|76.75|76.45|76.81|76.51|76.75|76.45|12
1732385020000|2024-11-23 18:03:40|76.76|76.46|76.68|76.38|76.78|76.48|76.67|76.37|12
1732385030000|2024-11-23 18:03:50|76.69|76.39|76.74|76.44|76.78|76.48|76.69|76.39|21
1732385040000|2024-11-23 18:04:00|76.75|76.45|76.78|76.48|76.78|76.48|76.74|76.44|13
1732385050000|2024-11-23 18:04:10|76.79|76.49|76.82|76.52|76.82|76.52|76.77|76.47|23
1732385060000|2024-11-23 18:04:20|76.81|76.51|76.79|76.49|76.85|76.55|76.76|76.46|19
1732385070000|2024-11-23 18:04:30|76.8|76.5|76.87|76.57|76.89|76.59|76.79|76.49|15
1732385080000|2024-11-23 18:04:40|76.89|76.59|76.89|76.59|76.91|76.61|76.87|76.57|13
1732385090000|2024-11-23 18:04:50|76.88|76.58|76.85|76.55|76.91|76.61|76.85|76.55|10
1732385100000|2024-11-23 18:05:00|76.87|76.57|76.77|76.47|76.91|76.61|76.75|76.45|20
1732385110000|2024-11-23 18:05:10|76.78|76.48|76.85|76.55|76.85|76.55|76.78|76.48|15
1732385120000|2024-11-23 18:05:20|76.86|76.56|76.97|76.67|76.98|76.68|76.85|76.55|15
1732385130000|2024-11-23 18:05:30|76.96|76.66|77.03|76.73|77.04|76.74|76.96|76.66|16
1732385140000|2024-11-23 18:05:40|77.04|76.74|77.07|76.77|77.11|76.81|77.04|76.74|11
1732385150000|2024-11-23 18:05:50|77.08|76.78|77.12|76.82|77.13|76.83|77.06|76.76|16
1732385160000|2024-11-23 18:06:00|77.1|76.8|77.03|76.73|77.1|76.8|76.99|76.69|17
1732385170000|2024-11-23 18:06:10|77.02|76.72|76.94|76.64|77.02|76.72|76.93|76.63|20
1732385180000|2024-11-23 18:06:20|76.93|76.63|77.01|76.71|77.02|76.72|76.93|76.63|18
1732385190000|2024-11-23 18:06:30|77.02|76.72|77.09|76.79|77.09|76.79|77|76.7|16
1732385200000|2024-11-23 18:06:40|77.08|76.78|77.14|76.84|77.15|76.85|77.08|76.78|12
1732385210000|2024-11-23 18:06:50|77.13|76.83|77.14|76.84|77.17|76.87|77.11|76.81|12
1732385220000|2024-11-23 18:07:00|77.13|76.83|77.15|76.85|77.22|76.92|77.13|76.83|19
1732385230000|2024-11-23 18:07:10|77.16|76.86|77.04|76.74|77.19|76.89|77.04|76.74|17
1732385240000|2024-11-23 18:07:20|77.05|76.75|76.93|76.63|77.05|76.75|76.93|76.63|16
1732385250000|2024-11-23 18:07:30|76.95|76.65|76.83|76.53|76.98|76.68|76.83|76.53|21
1732385260000|2024-11-23 18:07:40|76.82|76.52|76.95|76.65|76.95|76.65|76.82|76.52|19
1732385270000|2024-11-23 18:07:50|76.94|76.64|76.93|76.63|76.95|76.65|76.9|76.6|17
1732385280000|2024-11-23 18:08:00|76.94|76.64|76.98|76.68|77.01|76.71|76.93|76.63|23
1732385290000|2024-11-23 18:08:10|77.01|76.71|76.95|76.65|77.01|76.71|76.94|76.64|15
1732385300000|2024-11-23 18:08:20|76.96|76.66|77.11|76.81|77.11|76.81|76.95|76.65|25
1732385310000|2024-11-23 18:08:30|77.12|76.82|77.19|76.89|77.19|76.89|77.1|76.8|20
1732385320000|2024-11-23 18:08:40|77.21|76.91|77.03|76.73|77.21|76.91|77.03|76.73|15
1732385330000|2024-11-23 18:08:50|77.02|76.72|77.06|76.76|77.07|76.77|77.01|76.71|17
1732385340000|2024-11-23 18:09:00|77.05|76.75|77.06|76.76|77.09|76.79|77.04|76.74|12
1732385350000|2024-11-23 18:09:10|77.05|76.75|77.04|76.74|77.06|76.76|77|76.7|16
1732385360000|2024-11-23 18:09:20|77.05|76.75|77.04|76.74|77.08|76.78|77.02|76.72|11
1732385370000|2024-11-23 18:09:30|77.05|76.75|77.05|76.75|77.07|76.77|77.04|76.74|13
1732385380000|2024-11-23 18:09:40|77.06|76.76|77.13|76.83|77.15|76.85|77.06|76.76|13
1732385390000|2024-11-23 18:09:50|77.12|76.82|77.08|76.78|77.13|76.83|77.04|76.74|17
1732385400000|2024-11-23 18:10:00|77.05|76.75|77.06|76.76|77.1|76.8|77.05|76.75|16
1732385410000|2024-11-23 18:10:10|77.02|76.72|77.03|76.73|77.04|76.74|77|76.7|10
1732385420000|2024-11-23 18:10:20|77.02|76.72|77.12|76.82|77.12|76.82|77.02|76.72|9
1732385430000|2024-11-23 18:10:30|77.11|76.81|77.2|76.9|77.21|76.91|77.11|76.81|17
1732385440000|2024-11-23 18:10:40|77.21|76.91|77.32|77.02|77.32|77.02|77.21|76.91|12
1732385450000|2024-11-23 18:10:50|77.33|77.03|77.33|77.03|77.35|77.05|77.28|76.98|13
1732385460000|2024-11-23 18:11:00|77.32|77.02|77.34|77.04|77.37|77.07|77.32|77.02|11
1732385470000|2024-11-23 18:11:10|77.33|77.03|77.3|77|77.33|77.03|77.3|77|6
1732385480000|2024-11-23 18:11:20|77.29|76.99|77.36|77.06|77.36|77.06|77.28|76.98|17
1732385490000|2024-11-23 18:11:30|77.37|77.07|77.43|77.13|77.44|77.14|77.37|77.07|12
1732385500000|2024-11-23 18:11:40|77.42|77.12|77.51|77.21|77.52|77.22|77.42|77.12|19
1732385510000|2024-11-23 18:11:50|77.52|77.22|77.53|77.23|77.56|77.26|77.52|77.22|17
1732385520000|2024-11-23 18:12:00|77.52|77.22|77.53|77.23|77.56|77.26|77.51|77.21|21
1732385530000|2024-11-23 18:12:10|77.52|77.22|77.53|77.23|77.54|77.24|77.47|77.17|19
1732385540000|2024-11-23 18:12:20|77.54|77.24|77.54|77.24|77.54|77.24|77.51|77.21|14
1732385550000|2024-11-23 18:12:30|77.53|77.23|77.53|77.23|77.58|77.28|77.52|77.22|16
1732385560000|2024-11-23 18:12:40|77.52|77.22|77.48|77.18|77.55|77.25|77.46|77.16|13
1732385570000|2024-11-23 18:12:50|77.49|77.19|77.53|77.23|77.54|77.24|77.48|77.18|10
1732385580000|2024-11-23 18:13:00|77.54|77.24|77.57|77.27|77.58|77.28|77.52|77.22|19
1732385590000|2024-11-23 18:13:10|77.58|77.28|77.62|77.32|77.63|77.33|77.58|77.28|11
1732385600000|2024-11-23 18:13:20|77.61|77.31|77.54|77.24|77.62|77.32|77.54|77.24|22
1732385610000|2024-11-23 18:13:30|77.55|77.25|77.58|77.28|77.6|77.3|77.54|77.24|18
1732385620000|2024-11-23 18:13:40|77.59|77.29|77.57|77.27|77.59|77.29|77.57|77.27|12
1732385630000|2024-11-23 18:13:50|77.56|77.26|77.53|77.23|77.57|77.27|77.53|77.23|7
1732385640000|2024-11-23 18:14:00|77.54|77.24|77.56|77.26|77.57|77.27|77.53|77.23|18
1732385650000|2024-11-23 18:14:10|77.57|77.27|77.53|77.23|77.6|77.3|77.53|77.23|13
1732385660000|2024-11-23 18:14:20|77.54|77.24|77.49|77.19|77.55|77.25|77.49|77.19|16
1732385670000|2024-11-23 18:14:30|77.48|77.18|77.46|77.16|77.51|77.21|77.46|77.16|13
1732385680000|2024-11-23 18:14:40|77.45|77.15|77.47|77.17|77.49|77.19|77.45|77.15|14
1732385690000|2024-11-23 18:14:50|77.48|77.18|77.43|77.13|77.48|77.18|77.41|77.11|9
1732385700000|2024-11-23 18:15:00|77.42|77.12|77.49|77.19|77.49|77.19|77.41|77.11|11
1732385710000|2024-11-23 18:15:10|77.48|77.18|77.55|77.25|77.56|77.26|77.48|77.18|10
1732385720000|2024-11-23 18:15:20|77.56|77.26|77.61|77.31|77.63|77.33|77.56|77.26|10
1732385730000|2024-11-23 18:15:30|77.6|77.3|77.52|77.22|77.63|77.33|77.52|77.22|17
1732385740000|2024-11-23 18:15:40|77.51|77.21|77.41|77.11|77.51|77.21|77.41|77.11|19
1732385750000|2024-11-23 18:15:50|77.4|77.1|77.29|76.99|77.4|77.1|77.29|76.99|14
1732385760000|2024-11-23 18:16:00|77.28|76.98|77.28|76.98|77.28|76.98|77.18|76.88|18
1732385770000|2024-11-23 18:16:10|77.27|76.97|77.3|77|77.32|77.02|77.27|76.97|16
1732385780000|2024-11-23 18:16:20|77.31|77.01|77.3|77|77.35|77.05|77.29|76.99|14
1732385790000|2024-11-23 18:16:30|77.31|77.01|77.3|77|77.31|77.01|77.24|76.94|10
1732385800000|2024-11-23 18:16:40|77.29|76.99|77.27|76.97|77.31|77.01|77.25|76.95|19
1732385810000|2024-11-23 18:16:50|77.28|76.98|77.3|77|77.3|77|77.25|76.95|16
1732385820000|2024-11-23 18:17:00|77.31|77.01|77.4|77.1|77.42|77.12|77.31|77.01|12
1732385830000|2024-11-23 18:17:10|77.41|77.11|77.43|77.13|77.44|77.14|77.4|77.1|15
1732385840000|2024-11-23 18:17:20|77.42|77.12|77.29|76.99|77.42|77.12|77.29|76.99|8
1732385850000|2024-11-23 18:17:30|77.28|76.98|77.27|76.97|77.28|76.98|77.24|76.94|11
1732385860000|2024-11-23 18:17:40|77.26|76.96|77.16|76.86|77.26|76.96|77.16|76.86|11
1732385870000|2024-11-23 18:17:50|77.15|76.85|77.1|76.8|77.15|76.85|77.1|76.8|9
1732385880000|2024-11-23 18:18:00|77.11|76.81|77.19|76.89|77.21|76.91|77.1|76.8|18
1732385890000|2024-11-23 18:18:10|77.21|76.91|77.12|76.82|77.22|76.92|77.11|76.81|13
1732385900000|2024-11-23 18:18:20|77.11|76.81|77.22|76.92|77.23|76.93|77.11|76.81|16
1732385910000|2024-11-23 18:18:30|77.23|76.93|77.21|76.91|77.23|76.93|77.2|76.9|15
1732385920000|2024-11-23 18:18:40|77.2|76.9|77.22|76.92|77.24|76.94|77.19|76.89|11
1732385930000|2024-11-23 18:18:50|77.23|76.93|77.23|76.93|77.3|77|77.22|76.92|15
1732385940000|2024-11-23 18:19:00|77.24|76.94|77.24|76.94|77.24|76.94|77.21|76.91|8
1732385950000|2024-11-23 18:19:10|77.23|76.93|77.23|76.93|77.23|76.93|77.17|76.87|12
1732385960000|2024-11-23 18:19:20|77.22|76.92|77.12|76.82|77.23|76.93|77.11|76.81|17
1732385970000|2024-11-23 18:19:30|77.14|76.84|77.23|76.93|77.23|76.93|77.14|76.84|10
1732385980000|2024-11-23 18:19:40|77.22|76.92|77.19|76.89|77.23|76.93|77.19|76.89|9
1732385990000|2024-11-23 18:19:50|77.2|76.9|77.15|76.85|77.2|76.9|77.15|76.85|8
1732386000000|2024-11-23 18:20:00|77.13|76.83|77.03|76.73|77.13|76.83|77.02|76.72|16
1732386010000|2024-11-23 18:20:10|77.02|76.72|76.99|76.69|77.03|76.73|76.98|76.68|15
1732386020000|2024-11-23 18:20:20|76.98|76.68|76.92|76.62|77.01|76.71|76.92|76.62|20
1732386030000|2024-11-23 18:20:30|76.91|76.61|76.9|76.6|76.91|76.61|76.84|76.54|11
1732386040000|2024-11-23 18:20:40|76.89|76.59|76.92|76.62|76.94|76.64|76.89|76.59|14
1732386050000|2024-11-23 18:20:50|76.93|76.63|76.88|76.58|76.94|76.64|76.88|76.58|7
1732386060000|2024-11-23 18:21:00|76.89|76.59|76.99|76.69|76.99|76.69|76.85|76.55|22
1732386070000|2024-11-23 18:21:10|76.98|76.68|77|76.7|77.03|76.73|76.93|76.63|19
1732386080000|2024-11-23 18:21:20|76.99|76.69|77.01|76.71|77.01|76.71|76.96|76.66|14
1732386090000|2024-11-23 18:21:30|77.05|76.75|77.03|76.73|77.05|76.75|77.02|76.72|17
1732386100000|2024-11-23 18:21:40|77.04|76.74|77.12|76.82|77.13|76.83|77.03|76.73|16
1732386110000|2024-11-23 18:21:50|77.11|76.81|77.11|76.81|77.11|76.81|77.09|76.79|9
1732386120000|2024-11-23 18:22:00|77.12|76.82|77.13|76.83|77.18|76.88|77.12|76.82|19
1732386130000|2024-11-23 18:22:10|77.12|76.82|77.05|76.75|77.12|76.82|77.04|76.74|10
1732386140000|2024-11-23 18:22:20|77.06|76.76|77.03|76.73|77.06|76.76|77.03|76.73|8
1732386150000|2024-11-23 18:22:30|77.04|76.74|77.01|76.71|77.04|76.74|77.01|76.71|6
1732386160000|2024-11-23 18:22:40|77|76.7|76.93|76.63|77.01|76.71|76.93|76.63|18
1732386170000|2024-11-23 18:22:50|76.92|76.62|76.81|76.51|76.92|76.62|76.8|76.5|13
1732386180000|2024-11-23 18:23:00|76.82|76.52|76.9|76.6|76.9|76.6|76.81|76.51|15
1732386190000|2024-11-23 18:23:10|76.91|76.61|76.88|76.58|76.92|76.62|76.88|76.58|14
1732386200000|2024-11-23 18:23:20|76.87|76.57|76.74|76.44|76.87|76.57|76.74|76.44|14
1732386210000|2024-11-23 18:23:30|76.75|76.45|76.76|76.46|76.78|76.48|76.75|76.45|10
1732386220000|2024-11-23 18:23:40|76.75|76.45|76.65|76.35|76.75|76.45|76.63|76.33|11
1732386230000|2024-11-23 18:23:50|76.64|76.34|76.58|76.28|76.68|76.38|76.58|76.28|18
1732386240000|2024-11-23 18:24:00|76.57|76.27|76.71|76.41|76.71|76.41|76.57|76.27|15
1732386250000|2024-11-23 18:24:10|76.72|76.42|76.75|76.45|76.76|76.46|76.68|76.38|17
1732386260000|2024-11-23 18:24:20|76.76|76.46|76.75|76.45|76.76|76.46|76.74|76.44|18
1732386270000|2024-11-23 18:24:30|76.77|76.47|76.86|76.56|76.87|76.57|76.77|76.47|15
1732386280000|2024-11-23 18:24:40|76.85|76.55|76.86|76.56|76.91|76.61|76.84|76.54|18
1732386290000|2024-11-23 18:24:50|76.85|76.55|76.86|76.56|76.89|76.59|76.84|76.54|11
1732386300000|2024-11-23 18:25:00|76.85|76.55|76.78|76.48|76.85|76.55|76.77|76.47|12
1732386310000|2024-11-23 18:25:10|76.79|76.49|76.81|76.51|76.81|76.51|76.69|76.39|15
1732386320000|2024-11-23 18:25:20|76.82|76.52|76.79|76.49|76.82|76.52|76.75|76.45|14
1732386330000|2024-11-23 18:25:30|76.8|76.5|76.84|76.54|76.86|76.56|76.8|76.5|21
1732386340000|2024-11-23 18:25:40|76.83|76.53|76.83|76.53|76.85|76.55|76.82|76.52|8
1732386350000|2024-11-23 18:25:50|76.82|76.52|76.8|76.5|76.83|76.53|76.8|76.5|12
1732386360000|2024-11-23 18:26:00|76.78|76.48|76.83|76.53|76.85|76.55|76.78|76.48|16
1732386370000|2024-11-23 18:26:10|76.84|76.54|76.81|76.51|76.84|76.54|76.74|76.44|15
1732386380000|2024-11-23 18:26:20|76.8|76.5|76.89|76.59|76.89|76.59|76.8|76.5|19
1732386390000|2024-11-23 18:26:30|76.9|76.6|76.88|76.58|76.9|76.6|76.86|76.56|9
1732386400000|2024-11-23 18:26:40|76.87|76.57|76.94|76.64|76.95|76.65|76.84|76.54|13
1732386410000|2024-11-23 18:26:50|76.96|76.66|77.02|76.72|77.02|76.72|76.96|76.66|12
1732386420000|2024-11-23 18:27:00|77.01|76.71|77|76.7|77.02|76.72|76.99|76.69|9
1732386430000|2024-11-23 18:27:10|76.99|76.69|77|76.7|77|76.7|76.93|76.63|13
1732386440000|2024-11-23 18:27:20|76.99|76.69|77.03|76.73|77.04|76.74|76.99|76.69|9
1732386450000|2024-11-23 18:27:30|77.04|76.74|77.05|76.75|77.05|76.75|77.02|76.72|12
1732386460000|2024-11-23 18:27:40|77.04|76.74|77.12|76.82|77.13|76.83|77.04|76.74|10
1732386470000|2024-11-23 18:27:50|77.11|76.81|77.13|76.83|77.13|76.83|77.11|76.81|3
1732386480000|2024-11-23 18:28:00|77.14|76.84|77.1|76.8|77.14|76.84|77.05|76.75|16
1732386490000|2024-11-23 18:28:10|77.09|76.79|77.05|76.75|77.1|76.8|77.04|76.74|22
1732386500000|2024-11-23 18:28:20|77.06|76.76|77.12|76.82|77.12|76.82|77.03|76.73|11
1732386510000|2024-11-23 18:28:30|77.13|76.83|77.18|76.88|77.19|76.89|77.13|76.83|13
1732386520000|2024-11-23 18:28:40|77.17|76.87|77.14|76.84|77.18|76.88|77.14|76.84|4
1732386530000|2024-11-23 18:28:50|77.15|76.85|77.13|76.83|77.15|76.85|77.11|76.81|14
1732386540000|2024-11-23 18:29:00|77.14|76.84|77.17|76.87|77.19|76.89|77.14|76.84|8
1732386550000|2024-11-23 18:29:10|77.18|76.88|77.18|76.88|77.19|76.89|77.18|76.88|3
1732386560000|2024-11-23 18:29:20|77.16|76.86|77.12|76.82|77.16|76.86|77.12|76.82|10
1732386570000|2024-11-23 18:29:30|77.13|76.83|77.17|76.87|77.17|76.87|77.11|76.81|9
1732386580000|2024-11-23 18:29:40|77.16|76.86|77.2|76.9|77.2|76.9|77.16|76.86|11
1732386590000|2024-11-23 18:29:50|77.19|76.89|77.21|76.91|77.24|76.94|77.19|76.89|16
1732386600000|2024-11-23 18:30:00|77.2|76.9|77.15|76.85|77.21|76.91|77.13|76.83|19
1732386610000|2024-11-23 18:30:10|77.16|76.86|77.07|76.77|77.2|76.9|77.07|76.77|17
1732386620000|2024-11-23 18:30:20|77.08|76.78|77.03|76.73|77.1|76.8|77.01|76.71|22
1732386630000|2024-11-23 18:30:30|77.04|76.74|77.11|76.81|77.11|76.81|77.03|76.73|16
1732386640000|2024-11-23 18:30:40|77.1|76.8|77.08|76.78|77.13|76.83|77.06|76.76|15
1732386650000|2024-11-23 18:30:50|77.09|76.79|77.05|76.75|77.12|76.82|77.05|76.75|16
1732386660000|2024-11-23 18:31:00|77.03|76.73|77.01|76.71|77.07|76.77|76.99|76.69|16
1732386670000|2024-11-23 18:31:10|77|76.7|76.85|76.55|77|76.7|76.84|76.54|19
1732386680000|2024-11-23 18:31:20|76.84|76.54|76.87|76.57|76.9|76.6|76.8|76.5|26
1732386690000|2024-11-23 18:31:30|76.88|76.58|76.86|76.56|76.96|76.66|76.83|76.53|21
1732386700000|2024-11-23 18:31:40|76.87|76.57|76.94|76.64|76.95|76.65|76.87|76.57|21
1732386710000|2024-11-23 18:31:50|76.93|76.63|76.93|76.63|76.97|76.67|76.92|76.62|19
1732386720000|2024-11-23 18:32:00|76.92|76.62|76.88|76.58|76.98|76.68|76.87|76.57|17
1732386730000|2024-11-23 18:32:10|76.89|76.59|77|76.7|77.04|76.74|76.88|76.58|19
1732386740000|2024-11-23 18:32:20|76.99|76.69|76.99|76.69|77.01|76.71|76.96|76.66|21
1732386750000|2024-11-23 18:32:30|77|76.7|77|76.7|77.03|76.73|76.99|76.69|13
1732386760000|2024-11-23 18:32:40|76.99|76.69|76.96|76.66|77|76.7|76.96|76.66|5
1732386770000|2024-11-23 18:32:50|76.95|76.65|77.04|76.74|77.04|76.74|76.95|76.65|17
1732386780000|2024-11-23 18:33:00|77.03|76.73|77.09|76.79|77.1|76.8|77.01|76.71|17
1732386790000|2024-11-23 18:33:10|77.1|76.8|77.07|76.77|77.1|76.8|77.04|76.74|14
1732386800000|2024-11-23 18:33:20|77.09|76.79|77.08|76.78|77.14|76.84|77.06|76.76|14
1732386810000|2024-11-23 18:33:30|77.07|76.77|76.98|76.68|77.07|76.77|76.98|76.68|11
1732386820000|2024-11-23 18:33:40|76.99|76.69|77.05|76.75|77.05|76.75|76.99|76.69|9
1732386830000|2024-11-23 18:33:50|77.04|76.74|76.86|76.56|77.04|76.74|76.85|76.55|12
1732386840000|2024-11-23 18:34:00|76.85|76.55|77|76.7|77|76.7|76.84|76.54|19
1732386850000|2024-11-23 18:34:10|77.01|76.71|76.99|76.69|77.05|76.75|76.95|76.65|15
1732386860000|2024-11-23 18:34:20|76.97|76.67|76.91|76.61|76.97|76.67|76.88|76.58|18
1732386870000|2024-11-23 18:34:30|76.93|76.63|77.05|76.75|77.06|76.76|76.93|76.63|14
1732386880000|2024-11-23 18:34:40|77.06|76.76|77.15|76.85|77.15|76.85|77.05|76.75|9
1732386890000|2024-11-23 18:34:50|77.14|76.84|77.12|76.82|77.15|76.85|77.09|76.79|17
1732386900000|2024-11-23 18:35:00|77.11|76.81|77.11|76.81|77.12|76.82|77.05|76.75|12
1732386910000|2024-11-23 18:35:10|77.1|76.8|77.03|76.73|77.1|76.8|77.01|76.71|21
1732386920000|2024-11-23 18:35:20|77.04|76.74|77.08|76.78|77.08|76.78|77|76.7|16
1732386930000|2024-11-23 18:35:30|77.1|76.8|77.1|76.8|77.11|76.81|77.09|76.79|12
1732386940000|2024-11-23 18:35:40|77.11|76.81|77.14|76.84|77.14|76.84|77.1|76.8|17
1732386950000|2024-11-23 18:35:50|77.13|76.83|77.19|76.89|77.19|76.89|77.1|76.8|20
1732386960000|2024-11-23 18:36:00|77.2|76.9|77.2|76.9|77.22|76.92|77.15|76.85|17
1732386970000|2024-11-23 18:36:10|77.19|76.89|77.16|76.86|77.2|76.9|77.15|76.85|11
1732386980000|2024-11-23 18:36:20|77.18|76.88|77.29|76.99|77.29|76.99|77.16|76.86|16
1732386990000|2024-11-23 18:36:30|77.27|76.97|77.32|77.02|77.32|77.02|77.27|76.97|17
1732387000000|2024-11-23 18:36:40|77.31|77.01|77.32|77.02|77.33|77.03|77.28|76.98|13
1732387010000|2024-11-23 18:36:50|77.33|77.03|77.34|77.04|77.35|77.05|77.32|77.02|12
1732387020000|2024-11-23 18:37:00|77.35|77.05|77.34|77.04|77.36|77.06|77.33|77.03|14
1732387030000|2024-11-23 18:37:10|77.33|77.03|77.31|77.01|77.34|77.04|77.3|77|15
1732387040000|2024-11-23 18:37:20|77.32|77.02|77.34|77.04|77.35|77.05|77.32|77.02|11
1732387050000|2024-11-23 18:37:30|77.33|77.03|77.38|77.08|77.38|77.08|77.32|77.02|15
1732387060000|2024-11-23 18:37:40|77.37|77.07|77.38|77.08|77.38|77.08|77.37|77.07|8
1732387070000|2024-11-23 18:37:50|77.39|77.09|77.42|77.12|77.43|77.13|77.39|77.09|12
1732387080000|2024-11-23 18:38:00|77.43|77.13|77.46|77.16|77.51|77.21|77.42|77.12|22
1732387090000|2024-11-23 18:38:10|77.47|77.17|77.43|77.13|77.47|77.17|77.41|77.11|16
1732387100000|2024-11-23 18:38:20|77.44|77.14|77.44|77.14|77.45|77.15|77.42|77.12|16
1732387110000|2024-11-23 18:38:30|77.45|77.15|77.44|77.14|77.47|77.17|77.43|77.13|16
1732387120000|2024-11-23 18:38:40|77.45|77.15|77.42|77.12|77.48|77.18|77.42|77.12|11
1732387130000|2024-11-23 18:38:50|77.43|77.13|77.47|77.17|77.47|77.17|77.43|77.13|14
1732387140000|2024-11-23 18:39:00|77.46|77.16|77.48|77.18|77.5|77.2|77.46|77.16|7
1732387150000|2024-11-23 18:39:10|77.47|77.17|77.4|77.1|77.47|77.17|77.4|77.1|10
1732387160000|2024-11-23 18:39:20|77.42|77.12|77.39|77.09|77.42|77.12|77.39|77.09|6
1732387170000|2024-11-23 18:39:30|77.38|77.08|77.35|77.05|77.4|77.1|77.35|77.05|16
1732387180000|2024-11-23 18:39:40|77.36|77.06|77.31|77.01|77.38|77.08|77.31|77.01|15
1732387190000|2024-11-23 18:39:50|77.32|77.02|77.29|76.99|77.32|77.02|77.29|76.99|10
1732387200000|2024-11-23 18:40:00|77.3|77|77.35|77.05|77.35|77.05|77.3|77|8
1732387210000|2024-11-23 18:40:10|77.36|77.06|77.37|77.07|77.41|77.11|77.36|77.06|10
1732387220000|2024-11-23 18:40:20|77.38|77.08|77.32|77.02|77.4|77.1|77.32|77.02|10
1732387230000|2024-11-23 18:40:30|77.33|77.03|77.44|77.14|77.44|77.14|77.32|77.02|14
1732387240000|2024-11-23 18:40:40|77.43|77.13|77.47|77.17|77.47|77.17|77.43|77.13|11
1732387250000|2024-11-23 18:40:50|77.5|77.2|77.48|77.18|77.5|77.2|77.39|77.09|14
1732387260000|2024-11-23 18:41:00|77.45|77.15|77.43|77.13|77.45|77.15|77.42|77.12|11
1732387270000|2024-11-23 18:41:10|77.44|77.14|77.43|77.13|77.47|77.17|77.42|77.12|12
1732387280000|2024-11-23 18:41:20|77.44|77.14|77.41|77.11|77.45|77.15|77.39|77.09|15
1732387290000|2024-11-23 18:41:30|77.42|77.12|77.44|77.14|77.44|77.14|77.42|77.12|8
1732387300000|2024-11-23 18:41:40|77.45|77.15|77.5|77.2|77.5|77.2|77.44|77.14|17
1732387310000|2024-11-23 18:41:50|77.49|77.19|77.51|77.21|77.52|77.22|77.49|77.19|15
1732387320000|2024-11-23 18:42:00|77.5|77.2|77.48|77.18|77.5|77.2|77.48|77.18|5
1732387330000|2024-11-23 18:42:10|77.47|77.17|77.47|77.17|77.49|77.19|77.47|77.17|7
1732387340000|2024-11-23 18:42:20|77.45|77.15|77.44|77.14|77.48|77.18|77.41|77.11|12
1732387350000|2024-11-23 18:42:30|77.43|77.13|77.43|77.13|77.49|77.19|77.42|77.12|18
1732387360000|2024-11-23 18:42:40|77.41|77.11|77.41|77.11|77.44|77.14|77.4|77.1|8
1732387370000|2024-11-23 18:42:50|77.4|77.1|77.44|77.14|77.44|77.14|77.4|77.1|12
1732387380000|2024-11-23 18:43:00|77.43|77.13|77.44|77.14|77.45|77.15|77.43|77.13|13
1732387390000|2024-11-23 18:43:10|77.43|77.13|77.49|77.19|77.49|77.19|77.42|77.12|11
1732387400000|2024-11-23 18:43:20|77.5|77.2|77.51|77.21|77.51|77.21|77.47|77.17|10
1732387410000|2024-11-23 18:43:30|77.55|77.25|77.52|77.22|77.55|77.25|77.52|77.22|6
1732387420000|2024-11-23 18:43:40|77.53|77.23|77.55|77.25|77.56|77.26|77.51|77.21|17
1732387430000|2024-11-23 18:43:50|77.56|77.26|77.59|77.29|77.6|77.3|77.55|77.25|11
1732387440000|2024-11-23 18:44:00|77.58|77.28|77.54|77.24|77.58|77.28|77.54|77.24|13
1732387450000|2024-11-23 18:44:10|77.52|77.22|77.57|77.27|77.58|77.28|77.52|77.22|19
1732387460000|2024-11-23 18:44:20|77.56|77.26|77.59|77.29|77.59|77.29|77.54|77.24|19
1732387470000|2024-11-23 18:44:30|77.58|77.28|77.59|77.29|77.59|77.29|77.57|77.27|12
1732387480000|2024-11-23 18:44:40|77.58|77.28|77.58|77.28|77.59|77.29|77.55|77.25|6
1732387490000|2024-11-23 18:44:50|77.59|77.29|77.54|77.24|77.59|77.29|77.54|77.24|8
1732387500000|2024-11-23 18:45:00|77.55|77.25|77.61|77.31|77.61|77.31|77.54|77.24|12
1732387510000|2024-11-23 18:45:10|77.62|77.32|77.58|77.28|77.71|77.41|77.57|77.27|27
1732387520000|2024-11-23 18:45:20|77.59|77.29|77.59|77.29|77.62|77.32|77.58|77.28|15
1732387530000|2024-11-23 18:45:30|77.6|77.3|77.61|77.31|77.67|77.37|77.6|77.3|15
1732387540000|2024-11-23 18:45:40|77.6|77.3|77.59|77.29|77.63|77.33|77.58|77.28|16
1732387550000|2024-11-23 18:45:50|77.58|77.28|77.59|77.29|77.6|77.3|77.58|77.28|12
1732387560000|2024-11-23 18:46:00|77.58|77.28|77.54|77.24|77.58|77.28|77.51|77.21|15
1732387570000|2024-11-23 18:46:10|77.53|77.23|77.6|77.3|77.6|77.3|77.53|77.23|10
1732387580000|2024-11-23 18:46:20|77.62|77.32|77.62|77.32|77.62|77.32|77.59|77.29|9
1732387590000|2024-11-23 18:46:30|77.61|77.31|77.62|77.32|77.62|77.32|77.61|77.31|8
1732387600000|2024-11-23 18:46:40|77.61|77.31|77.61|77.31|77.62|77.32|77.6|77.3|5
1732387610000|2024-11-23 18:46:50|77.62|77.32|77.62|77.32|77.63|77.33|77.61|77.31|11
1732387620000|2024-11-23 18:47:00|77.64|77.34|77.71|77.41|77.72|77.42|77.64|77.34|17
1732387630000|2024-11-23 18:47:10|77.72|77.42|77.67|77.37|77.73|77.43|77.67|77.37|21
1732387640000|2024-11-23 18:47:20|77.68|77.38|77.69|77.39|77.7|77.4|77.68|77.38|10
1732387650000|2024-11-23 18:47:30|77.7|77.4|77.71|77.41|77.72|77.42|77.7|77.4|8
1732387660000|2024-11-23 18:47:40|77.72|77.42|77.79|77.49|77.79|77.49|77.72|77.42|8
1732387670000|2024-11-23 18:47:50|77.8|77.5|77.88|77.58|77.91|77.61|77.8|77.5|12
1732387680000|2024-11-23 18:48:00|77.91|77.61|77.92|77.62|77.92|77.62|77.89|77.59|12
1732387690000|2024-11-23 18:48:10|77.91|77.61|77.91|77.61|77.92|77.62|77.91|77.61|5
1732387700000|2024-11-23 18:48:20|77.9|77.6|77.91|77.61|77.91|77.61|77.83|77.53|19
1732387710000|2024-11-23 18:48:30|77.9|77.6|77.9|77.6|77.91|77.61|77.86|77.56|13
1732387720000|2024-11-23 18:48:40|77.94|77.64|77.9|77.6|77.94|77.64|77.89|77.59|14
1732387730000|2024-11-23 18:48:50|77.89|77.59|77.92|77.62|77.97|77.67|77.89|77.59|15
1732387740000|2024-11-23 18:49:00|77.91|77.61|77.96|77.66|77.96|77.66|77.91|77.61|17
1732387750000|2024-11-23 18:49:10|77.97|77.67|78.01|77.71|78.02|77.72|77.97|77.67|10
1732387760000|2024-11-23 18:49:20|78|77.7|78.05|77.75|78.06|77.76|78|77.7|20
1732387770000|2024-11-23 18:49:30|78.06|77.76|78.06|77.76|78.09|77.79|78.05|77.75|11
1732387780000|2024-11-23 18:49:40|78.07|77.77|78.07|77.77|78.08|77.78|78.01|77.71|13
1732387790000|2024-11-23 18:49:50|78.08|77.78|78.06|77.76|78.09|77.79|78.06|77.76|9
1732387800000|2024-11-23 18:50:00|78.07|77.77|78.08|77.78|78.1|77.8|78.07|77.77|16
1732387810000|2024-11-23 18:50:10|78.07|77.77|78.08|77.78|78.09|77.79|78.04|77.74|18
1732387820000|2024-11-23 18:50:20|78.07|77.77|78.08|77.78|78.1|77.8|78.07|77.77|7
1732387830000|2024-11-23 18:50:30|78.09|77.79|78.11|77.81|78.16|77.86|78.09|77.79|19
1732387840000|2024-11-23 18:50:40|78.1|77.8|78.11|77.81|78.14|77.84|78.1|77.8|14
1732387850000|2024-11-23 18:50:50|78.1|77.8|78.15|77.85|78.15|77.85|78.09|77.79|15
1732387860000|2024-11-23 18:51:00|78.12|77.82|77.97|77.67|78.16|77.86|77.97|77.67|21
1732387870000|2024-11-23 18:51:10|77.96|77.66|77.9|77.6|77.96|77.66|77.86|77.56|19
1732387880000|2024-11-23 18:51:20|77.89|77.59|77.82|77.52|77.89|77.59|77.79|77.49|15
1732387890000|2024-11-23 18:51:30|77.83|77.53|77.85|77.55|77.88|77.58|77.82|77.52|20
1732387900000|2024-11-23 18:51:40|77.86|77.56|77.89|77.59|77.91|77.61|77.83|77.53|12
1732387910000|2024-11-23 18:51:50|77.87|77.57|77.81|77.51|77.87|77.57|77.81|77.51|14
1732387920000|2024-11-23 18:52:00|77.8|77.5|77.78|77.48|77.83|77.53|77.78|77.48|10
1732387930000|2024-11-23 18:52:10|77.77|77.47|77.77|77.47|77.79|77.49|77.77|77.47|10
1732387940000|2024-11-23 18:52:20|77.76|77.46|77.69|77.39|77.77|77.47|77.69|77.39|16
1732387950000|2024-11-23 18:52:30|77.7|77.4|77.77|77.47|77.79|77.49|77.7|77.4|18
1732387960000|2024-11-23 18:52:40|77.76|77.46|77.73|77.43|77.78|77.48|77.73|77.43|8
1732387970000|2024-11-23 18:52:50|77.72|77.42|77.76|77.46|77.78|77.48|77.71|77.41|16
1732387980000|2024-11-23 18:53:00|77.75|77.45|77.79|77.49|77.81|77.51|77.75|77.45|14
1732387990000|2024-11-23 18:53:10|77.8|77.5|77.88|77.58|77.9|77.6|77.8|77.5|20
1732388000000|2024-11-23 18:53:20|77.89|77.59|77.88|77.58|77.9|77.6|77.88|77.58|8
1732388010000|2024-11-23 18:53:30|77.84|77.54|77.84|77.54|77.88|77.58|77.84|77.54|12
1732388020000|2024-11-23 18:53:40|77.83|77.53|77.76|77.46|77.84|77.54|77.76|77.46|11
1732388030000|2024-11-23 18:53:50|77.77|77.47|77.79|77.49|77.8|77.5|77.76|77.46|17
1732388040000|2024-11-23 18:54:00|77.76|77.46|77.8|77.5|77.8|77.5|77.71|77.41|15
1732388050000|2024-11-23 18:54:10|77.81|77.51|77.83|77.53|77.83|77.53|77.8|77.5|7
1732388060000|2024-11-23 18:54:20|77.84|77.54|77.84|77.54|77.85|77.55|77.83|77.53|9
1732388070000|2024-11-23 18:54:30|77.86|77.56|77.91|77.61|77.92|77.62|77.86|77.56|11
1732388080000|2024-11-23 18:54:40|77.93|77.63|77.94|77.64|77.94|77.64|77.9|77.6|7
1732388090000|2024-11-23 18:54:50|77.92|77.62|77.93|77.63|77.94|77.64|77.89|77.59|17
1732388100000|2024-11-23 18:55:00|77.92|77.62|77.92|77.62|77.94|77.64|77.92|77.62|9
1732388110000|2024-11-23 18:55:10|77.93|77.63|77.77|77.47|77.93|77.63|77.77|77.47|19
1732388120000|2024-11-23 18:55:20|77.74|77.44|77.72|77.42|77.74|77.44|77.71|77.41|11
1732388130000|2024-11-23 18:55:30|77.74|77.44|77.79|77.49|77.8|77.5|77.74|77.44|16
1732388140000|2024-11-23 18:55:40|77.8|77.5|77.82|77.52|77.82|77.52|77.79|77.49|6
1732388150000|2024-11-23 18:55:50|77.83|77.53|77.84|77.54|77.85|77.55|77.81|77.51|19
1732388160000|2024-11-23 18:56:00|77.85|77.55|77.82|77.52|77.87|77.57|77.82|77.52|11
1732388170000|2024-11-23 18:56:10|77.81|77.51|77.91|77.61|77.92|77.62|77.81|77.51|11
1732388180000|2024-11-23 18:56:20|77.9|77.6|77.89|77.59|77.92|77.62|77.89|77.59|5
1732388190000|2024-11-23 18:56:30|77.88|77.58|77.87|77.57|77.9|77.6|77.84|77.54|14
1732388200000|2024-11-23 18:56:40|77.88|77.58|77.91|77.61|77.92|77.62|77.87|77.57|7
1732388210000|2024-11-23 18:56:50|77.92|77.62|77.98|77.68|77.98|77.68|77.91|77.61|14
1732388220000|2024-11-23 18:57:00|77.97|77.67|77.98|77.68|77.99|77.69|77.97|77.67|12
1732388230000|2024-11-23 18:57:10|77.97|77.67|77.92|77.62|77.97|77.67|77.9|77.6|10
1732388240000|2024-11-23 18:57:20|77.93|77.63|77.91|77.61|77.93|77.63|77.9|77.6|7
1732388250000|2024-11-23 18:57:30|77.92|77.62|77.95|77.65|77.95|77.65|77.92|77.62|5
1732388260000|2024-11-23 18:57:40|77.94|77.64|77.99|77.69|77.99|77.69|77.93|77.63|12
1732388270000|2024-11-23 18:57:50|77.97|77.67|77.98|77.68|77.99|77.69|77.91|77.61|13
1732388280000|2024-11-23 18:58:00|77.99|77.69|77.97|77.67|77.99|77.69|77.95|77.65|12
1732388290000|2024-11-23 18:58:10|77.98|77.68|78|77.7|78.01|77.71|77.98|77.68|8
1732388300000|2024-11-23 18:58:20|77.99|77.69|77.97|77.67|77.99|77.69|77.96|77.66|6
1732388310000|2024-11-23 18:58:30|77.98|77.68|77.93|77.63|77.98|77.68|77.93|77.63|4
1732388320000|2024-11-23 18:58:40|77.94|77.64|77.93|77.63|77.96|77.66|77.93|77.63|7
1732388330000|2024-11-23 18:58:50|77.92|77.62|77.93|77.63|77.94|77.64|77.92|77.62|6
1732388340000|2024-11-23 18:59:00|77.94|77.64|77.98|77.68|77.98|77.68|77.93|77.63|13
1732388350000|2024-11-23 18:59:10|77.99|77.69|78|77.7|78.05|77.75|77.99|77.69|16
1732388360000|2024-11-23 18:59:20|78.02|77.72|78.04|77.74|78.04|77.74|77.99|77.69|10
1732388370000|2024-11-23 18:59:30|78.05|77.75|78.04|77.74|78.05|77.75|78.02|77.72|6
1732388380000|2024-11-23 18:59:40|78.03|77.73|78.05|77.75|78.05|77.75|78.02|77.72|9
1732388390000|2024-11-23 18:59:50|78.04|77.74|78.02|77.72|78.04|77.74|78.02|77.72|5
1732388400000|2024-11-23 19:00:00|78.03|77.73|78.02|77.72|78.03|77.73|77.93|77.63|20
1732388410000|2024-11-23 19:00:10|78.01|77.71|77.96|77.66|78.04|77.74|77.96|77.66|21
1732388420000|2024-11-23 19:00:20|77.95|77.65|77.83|77.53|77.96|77.66|77.82|77.52|22
1732388430000|2024-11-23 19:00:30|77.82|77.52|77.84|77.54|77.86|77.56|77.81|77.51|18
1732388440000|2024-11-23 19:00:40|77.85|77.55|77.81|77.51|77.89|77.59|77.79|77.49|12
1732388450000|2024-11-23 19:00:50|77.82|77.52|77.86|77.56|77.87|77.57|77.81|77.51|11
1732388460000|2024-11-23 19:01:00|77.87|77.57|77.83|77.53|77.93|77.63|77.83|77.53|16
1732388470000|2024-11-23 19:01:10|77.84|77.54|77.84|77.54|77.86|77.56|77.84|77.54|7
1732388480000|2024-11-23 19:01:20|77.83|77.53|77.83|77.53|77.85|77.55|77.82|77.52|13
1732388490000|2024-11-23 19:01:30|77.84|77.54|77.95|77.65|77.95|77.65|77.84|77.54|16
1732388500000|2024-11-23 19:01:40|77.94|77.64|77.92|77.62|77.96|77.66|77.91|77.61|16
1732388510000|2024-11-23 19:01:50|77.91|77.61|77.95|77.65|77.96|77.66|77.91|77.61|10
1732388520000|2024-11-23 19:02:00|77.96|77.66|77.92|77.62|77.96|77.66|77.9|77.6|17
1732388530000|2024-11-23 19:02:10|77.91|77.61|77.82|77.52|77.91|77.61|77.81|77.51|13
1732388540000|2024-11-23 19:02:20|77.81|77.51|77.81|77.51|77.81|77.51|77.8|77.5|9
1732388550000|2024-11-23 19:02:30|77.82|77.52|77.98|77.68|78|77.7|77.82|77.52|17
1732388560000|2024-11-23 19:02:40|77.97|77.67|77.96|77.66|78.02|77.72|77.96|77.66|21
1732388570000|2024-11-23 19:02:50|77.95|77.65|77.91|77.61|77.96|77.66|77.91|77.61|9
1732388580000|2024-11-23 19:03:00|77.9|77.6|77.75|77.45|77.9|77.6|77.69|77.39|20
1732388590000|2024-11-23 19:03:10|77.74|77.44|77.74|77.44|77.8|77.5|77.74|77.44|13
1732388600000|2024-11-23 19:03:20|77.73|77.43|77.74|77.44|77.75|77.45|77.72|77.42|13
1732388610000|2024-11-23 19:03:30|77.73|77.43|77.85|77.55|77.86|77.56|77.71|77.41|10
1732388620000|2024-11-23 19:03:40|77.84|77.54|77.92|77.62|77.92|77.62|77.82|77.52|13
1732388630000|2024-11-23 19:03:50|77.9|77.6|77.86|77.56|77.91|77.61|77.83|77.53|13
1732388640000|2024-11-23 19:04:00|77.85|77.55|77.84|77.54|77.85|77.55|77.83|77.53|9
1732388650000|2024-11-23 19:04:10|77.83|77.53|77.83|77.53|77.84|77.54|77.8|77.5|9
1732388660000|2024-11-23 19:04:20|77.84|77.54|77.89|77.59|77.92|77.62|77.83|77.53|13
1732388670000|2024-11-23 19:04:30|77.9|77.6|77.83|77.53|77.9|77.6|77.78|77.48|17
1732388680000|2024-11-23 19:04:40|77.84|77.54|77.87|77.57|77.87|77.57|77.83|77.53|14
1732388690000|2024-11-23 19:04:50|77.86|77.56|77.9|77.6|77.9|77.6|77.85|77.55|9
1732388700000|2024-11-23 19:05:00|77.88|77.58|77.86|77.56|77.88|77.58|77.83|77.53|9
1732388710000|2024-11-23 19:05:10|77.85|77.55|77.87|77.57|77.92|77.62|77.85|77.55|19
1732388720000|2024-11-23 19:05:20|77.88|77.58|77.92|77.62|77.92|77.62|77.87|77.57|11
1732388730000|2024-11-23 19:05:30|77.93|77.63|77.88|77.58|77.93|77.63|77.87|77.57|14
1732388740000|2024-11-23 19:05:40|77.86|77.56|77.9|77.6|77.9|77.6|77.81|77.51|15
1732388750000|2024-11-23 19:05:50|77.91|77.61|77.83|77.53|77.91|77.61|77.82|77.52|12
1732388760000|2024-11-23 19:06:00|77.82|77.52|77.84|77.54|77.87|77.57|77.81|77.51|14
1732388770000|2024-11-23 19:06:10|77.85|77.55|77.89|77.59|77.91|77.61|77.85|77.55|10
1732388780000|2024-11-23 19:06:20|77.9|77.6|77.93|77.63|77.93|77.63|77.89|77.59|15
1732388790000|2024-11-23 19:06:30|77.97|77.67|78.09|77.79|78.09|77.79|77.96|77.66|16
1732388800000|2024-11-23 19:06:40|78.1|77.8|78.1|77.8|78.11|77.81|78.08|77.78|11
1732388810000|2024-11-23 19:06:50|78.12|77.82|78.11|77.81|78.16|77.86|78.11|77.81|9
1732388820000|2024-11-23 19:07:00|78.12|77.82|78.08|77.78|78.12|77.82|78.08|77.78|13
1732388830000|2024-11-23 19:07:10|78.1|77.8|78.07|77.77|78.11|77.81|78.04|77.74|15
1732388840000|2024-11-23 19:07:20|78.08|77.78|78|77.7|78.08|77.78|78|77.7|16
1732388850000|2024-11-23 19:07:30|77.99|77.69|77.97|77.67|78|77.7|77.91|77.61|19
1732388860000|2024-11-23 19:07:40|77.98|77.68|77.93|77.63|77.99|77.69|77.91|77.61|19
1732388870000|2024-11-23 19:07:50|77.92|77.62|77.93|77.63|77.94|77.64|77.91|77.61|11
1732388880000|2024-11-23 19:08:00|77.94|77.64|77.99|77.69|77.99|77.69|77.92|77.62|14
1732388890000|2024-11-23 19:08:10|78.01|77.71|77.99|77.69|78.01|77.71|77.98|77.68|10
1732388900000|2024-11-23 19:08:20|77.98|77.68|77.91|77.61|77.98|77.68|77.9|77.6|15
1732388910000|2024-11-23 19:08:30|77.92|77.62|77.94|77.64|77.94|77.64|77.92|77.62|7
1732388920000|2024-11-23 19:08:40|77.93|77.63|77.89|77.59|77.94|77.64|77.87|77.57|17
1732388930000|2024-11-23 19:08:50|77.9|77.6|77.94|77.64|77.94|77.64|77.89|77.59|17
1732388940000|2024-11-23 19:09:00|77.93|77.63|78.03|77.73|78.03|77.73|77.93|77.63|20
1732388950000|2024-11-23 19:09:10|78.04|77.74|78.07|77.77|78.11|77.81|78.04|77.74|14
1732388960000|2024-11-23 19:09:20|78.06|77.76|78.06|77.76|78.07|77.77|78.03|77.73|14
1732388970000|2024-11-23 19:09:30|78.07|77.77|78.11|77.81|78.11|77.81|78.06|77.76|10
1732388980000|2024-11-23 19:09:40|78.1|77.8|78.12|77.82|78.12|77.82|78.1|77.8|3
1732388990000|2024-11-23 19:09:50|78.11|77.81|78.11|77.81|78.12|77.82|78.1|77.8|4
1732389000000|2024-11-23 19:10:00|78.1|77.8|78.11|77.81|78.12|77.82|78.1|77.8|11
1732389010000|2024-11-23 19:10:10|78.12|77.82|78.1|77.8|78.13|77.83|78.07|77.77|16
1732389020000|2024-11-23 19:10:20|78.11|77.81|78.09|77.79|78.12|77.82|78.09|77.79|13
1732389030000|2024-11-23 19:10:30|78.08|77.78|78.01|77.71|78.08|77.78|78.01|77.71|13
1732389040000|2024-11-23 19:10:40|78.02|77.72|78|77.7|78.02|77.72|77.99|77.69|5
1732389050000|2024-11-23 19:10:50|77.99|77.69|78|77.7|78|77.7|77.99|77.69|2
1732389060000|2024-11-23 19:11:00|78.01|77.71|78.12|77.82|78.12|77.82|78.01|77.71|15
1732389070000|2024-11-23 19:11:10|78.11|77.81|78.05|77.75|78.11|77.81|78.05|77.75|10
1732389080000|2024-11-23 19:11:20|78.03|77.73|78.03|77.73|78.06|77.76|78.03|77.73|8
1732389090000|2024-11-23 19:11:30|78.04|77.74|78.1|77.8|78.1|77.8|78.04|77.74|8
1732389100000|2024-11-23 19:11:40|78.09|77.79|78.12|77.82|78.12|77.82|78.09|77.79|7
1732389110000|2024-11-23 19:11:50|78.13|77.83|78.17|77.87|78.17|77.87|78.13|77.83|9
1732389120000|2024-11-23 19:12:00|78.19|77.89|78.22|77.92|78.22|77.92|78.18|77.88|13
1732389130000|2024-11-23 19:12:10|78.21|77.91|78.2|77.9|78.22|77.92|78.19|77.89|12
1732389140000|2024-11-23 19:12:20|78.19|77.89|78.19|77.89|78.2|77.9|78.16|77.86|10
1732389150000|2024-11-23 19:12:30|78.18|77.88|78.2|77.9|78.21|77.91|78.18|77.88|9
1732389160000|2024-11-23 19:12:40|78.19|77.89|78.14|77.84|78.19|77.89|78.14|77.84|6
1732389170000|2024-11-23 19:12:50|78.13|77.83|78.11|77.81|78.13|77.83|78.1|77.8|9
1732389180000|2024-11-23 19:13:00|78.06|77.76|77.98|77.68|78.08|77.78|77.94|77.64|16
1732389190000|2024-11-23 19:13:10|78|77.7|77.9|77.6|78.01|77.71|77.9|77.6|15
1732389200000|2024-11-23 19:13:20|77.92|77.62|77.81|77.51|77.93|77.63|77.81|77.51|14
1732389210000|2024-11-23 19:13:30|77.79|77.49|77.8|77.5|77.8|77.5|77.77|77.47|12
1732389220000|2024-11-23 19:13:40|77.78|77.48|77.8|77.5|77.8|77.5|77.73|77.43|16
1732389230000|2024-11-23 19:13:50|77.81|77.51|77.81|77.51|77.84|77.54|77.8|77.5|10
1732389240000|2024-11-23 19:14:00|77.82|77.52|77.91|77.61|77.92|77.62|77.8|77.5|23
1732389250000|2024-11-23 19:14:10|77.92|77.62|77.9|77.6|77.92|77.62|77.88|77.58|19
1732389260000|2024-11-23 19:14:20|77.89|77.59|77.84|77.54|77.89|77.59|77.83|77.53|14
1732389270000|2024-11-23 19:14:30|77.83|77.53|77.86|77.56|77.89|77.59|77.83|77.53|14
1732389280000|2024-11-23 19:14:40|77.87|77.57|77.99|77.69|77.99|77.69|77.87|77.57|13
1732389290000|2024-11-23 19:14:50|77.98|77.68|77.94|77.64|77.98|77.68|77.92|77.62|11
1732389300000|2024-11-23 19:15:00|77.92|77.62|77.94|77.64|77.95|77.65|77.9|77.6|13
1732389310000|2024-11-23 19:15:10|77.95|77.65|77.94|77.64|78.02|77.72|77.94|77.64|12
1732389320000|2024-11-23 19:15:20|77.95|77.65|78|77.7|78.01|77.71|77.93|77.63|15
1732389330000|2024-11-23 19:15:30|77.96|77.66|77.88|77.58|77.96|77.66|77.87|77.57|7
1732389340000|2024-11-23 19:15:40|77.89|77.59|77.86|77.56|77.9|77.6|77.85|77.55|14
1732389350000|2024-11-23 19:15:50|77.87|77.57|77.86|77.56|77.88|77.58|77.86|77.56|6
1732389360000|2024-11-23 19:16:00|77.87|77.57|77.87|77.57|77.89|77.59|77.87|77.57|7
1732389370000|2024-11-23 19:16:10|77.88|77.58|77.85|77.55|77.89|77.59|77.85|77.55|9
1732389380000|2024-11-23 19:16:20|77.86|77.56|77.9|77.6|77.9|77.6|77.86|77.56|5
1732389390000|2024-11-23 19:16:30|77.91|77.61|77.92|77.62|77.95|77.65|77.85|77.55|18
1732389400000|2024-11-23 19:16:40|77.93|77.63|77.85|77.55|77.93|77.63|77.85|77.55|16
1732389410000|2024-11-23 19:16:50|77.86|77.56|77.84|77.54|77.86|77.56|77.84|77.54|5
1732389420000|2024-11-23 19:17:00|77.82|77.52|77.89|77.59|77.89|77.59|77.82|77.52|6
1732389430000|2024-11-23 19:17:10|77.88|77.58|77.86|77.56|77.92|77.62|77.86|77.56|15
1732389440000|2024-11-23 19:17:20|77.87|77.57|77.94|77.64|77.94|77.64|77.86|77.56|10
1732389450000|2024-11-23 19:17:30|77.95|77.65|77.92|77.62|77.95|77.65|77.91|77.61|5
1732389460000|2024-11-23 19:17:40|77.93|77.63|77.95|77.65|77.95|77.65|77.92|77.62|5
1732389470000|2024-11-23 19:17:50|77.96|77.66|78|77.7|78|77.7|77.95|77.65|10
1732389480000|2024-11-23 19:18:00|78.01|77.71|77.98|77.68|78.03|77.73|77.98|77.68|15
1732389490000|2024-11-23 19:18:10|77.99|77.69|78|77.7|78|77.7|77.94|77.64|11
1732389500000|2024-11-23 19:18:20|77.99|77.69|78.01|77.71|78.02|77.72|77.99|77.69|7
1732389510000|2024-11-23 19:18:30|78.02|77.72|78.06|77.76|78.08|77.78|78.01|77.71|16
1732389520000|2024-11-23 19:18:40|78.07|77.77|78.06|77.76|78.09|77.79|78.05|77.75|12
1732389530000|2024-11-23 19:18:50|78.07|77.77|78.11|77.81|78.11|77.81|78.07|77.77|13
1732389540000|2024-11-23 19:19:00|78.08|77.78|78.06|77.76|78.11|77.81|78.05|77.75|12
1732389550000|2024-11-23 19:19:10|78.05|77.75|78.06|77.76|78.06|77.76|78.05|77.75|4
1732389560000|2024-11-23 19:19:20|78.05|77.75|78.05|77.75|78.06|77.76|78.04|77.74|7
1732389570000|2024-11-23 19:19:30|78.04|77.74|78.04|77.74|78.04|77.74|78.01|77.71|6
1732389580000|2024-11-23 19:19:40|78.05|77.75|77.96|77.66|78.05|77.75|77.95|77.65|9
1732389590000|2024-11-23 19:19:50|77.97|77.67|78.01|77.71|78.01|77.71|77.97|77.67|13
1732389600000|2024-11-23 19:20:00|78.03|77.73|78.01|77.71|78.03|77.73|77.96|77.66|12
1732389610000|2024-11-23 19:20:10|78|77.7|78.06|77.76|78.06|77.76|77.99|77.69|11
1732389620000|2024-11-23 19:20:20|78.08|77.78|78.05|77.75|78.08|77.78|78.04|77.74|13
1732389630000|2024-11-23 19:20:30|78.04|77.74|78.05|77.75|78.06|77.76|78.03|77.73|11
1732389640000|2024-11-23 19:20:40|78.04|77.74|78.01|77.71|78.04|77.74|77.99|77.69|10
1732389650000|2024-11-23 19:20:50|78|77.7|78.02|77.72|78.03|77.73|77.99|77.69|15
1732389660000|2024-11-23 19:21:00|78.03|77.73|78.04|77.74|78.05|77.75|78.03|77.73|16
1732389670000|2024-11-23 19:21:10|78.05|77.75|78|77.7|78.05|77.75|78|77.7|8
1732389680000|2024-11-23 19:21:20|78.01|77.71|78.05|77.75|78.05|77.75|78|77.7|15
1732389690000|2024-11-23 19:21:30|78.04|77.74|78.03|77.73|78.05|77.75|78.02|77.72|6
1732389700000|2024-11-23 19:21:40|78.02|77.72|78.04|77.74|78.05|77.75|78.02|77.72|11
1732389710000|2024-11-23 19:21:50|78.03|77.73|77.98|77.68|78.03|77.73|77.97|77.67|5
1732389720000|2024-11-23 19:22:00|77.99|77.69|78.06|77.76|78.08|77.78|77.99|77.69|11
1732389730000|2024-11-23 19:22:10|78.05|77.75|78.03|77.73|78.05|77.75|78.02|77.72|17
1732389740000|2024-11-23 19:22:20|78.04|77.74|77.98|77.68|78.04|77.74|77.98|77.68|8
1732389750000|2024-11-23 19:22:30|77.99|77.69|78.03|77.73|78.04|77.74|77.98|77.68|13
1732389760000|2024-11-23 19:22:40|78.04|77.74|78.04|77.74|78.06|77.76|78.03|77.73|9
1732389770000|2024-11-23 19:22:50|78.05|77.75|78.06|77.76|78.06|77.76|78.01|77.71|16
1732389780000|2024-11-23 19:23:00|78.05|77.75|78.2|77.9|78.2|77.9|78.04|77.74|21
1732389790000|2024-11-23 19:23:10|78.19|77.89|78.14|77.84|78.22|77.92|78.14|77.84|14
1732389800000|2024-11-23 19:23:20|78.15|77.85|77.99|77.69|78.15|77.85|77.99|77.69|15
1732389810000|2024-11-23 19:23:30|77.98|77.68|78.04|77.74|78.07|77.77|77.98|77.68|13
1732389820000|2024-11-23 19:23:40|78.05|77.75|78.04|77.74|78.06|77.76|78.04|77.74|8
1732389830000|2024-11-23 19:23:50|78.05|77.75|78.04|77.74|78.05|77.75|78.04|77.74|6
1732389840000|2024-11-23 19:24:00|78|77.7|77.93|77.63|78.03|77.73|77.92|77.62|14
1732389850000|2024-11-23 19:24:10|77.92|77.62|77.87|77.57|77.92|77.62|77.86|77.56|13
1732389860000|2024-11-23 19:24:20|77.88|77.58|77.87|77.57|77.88|77.58|77.87|77.57|2
1732389870000|2024-11-23 19:24:30|77.86|77.56|77.92|77.62|77.92|77.62|77.86|77.56|6
1732389880000|2024-11-23 19:24:40|77.93|77.63|77.95|77.65|77.97|77.67|77.93|77.63|9
1732389900000|2024-11-23 19:25:00|77.94|77.64|77.9|77.6|77.95|77.65|77.9|77.6|8
1732389910000|2024-11-23 19:25:10|77.89|77.59|77.86|77.56|77.89|77.59|77.84|77.54|7
1732389920000|2024-11-23 19:25:20|77.87|77.57|77.87|77.57|77.91|77.61|77.87|77.57|8
1732389930000|2024-11-23 19:25:30|77.88|77.58|77.93|77.63|77.93|77.63|77.88|77.58|9
1732389940000|2024-11-23 19:25:40|77.92|77.62|77.88|77.58|77.93|77.63|77.87|77.57|12
1732389950000|2024-11-23 19:25:50|77.89|77.59|77.88|77.58|77.89|77.59|77.87|77.57|4
1732389960000|2024-11-23 19:26:00|77.87|77.57|77.86|77.56|77.88|77.58|77.86|77.56|8
1732389970000|2024-11-23 19:26:10|77.85|77.55|77.84|77.54|77.85|77.55|77.83|77.53|4
1732389980000|2024-11-23 19:26:20|77.85|77.55|77.84|77.54|77.85|77.55|77.84|77.54|2
1732389990000|2024-11-23 19:26:30|77.83|77.53|77.84|77.54|77.84|77.54|77.83|77.53|2
1732390000000|2024-11-23 19:26:40|77.83|77.53|77.83|77.53|77.84|77.54|77.82|77.52|9
1732390010000|2024-11-23 19:26:50|77.82|77.52|77.72|77.42|77.82|77.52|77.72|77.42|10
1732390020000|2024-11-23 19:27:00|77.73|77.43|77.72|77.42|77.74|77.44|77.67|77.37|15
1732390030000|2024-11-23 19:27:10|77.71|77.41|77.67|77.37|77.72|77.42|77.66|77.36|10
1732390040000|2024-11-23 19:27:20|77.66|77.36|77.67|77.37|77.7|77.4|77.65|77.35|10
1732390050000|2024-11-23 19:27:30|77.68|77.38|77.64|77.34|77.68|77.38|77.64|77.34|9
1732390060000|2024-11-23 19:27:40|77.65|77.35|77.53|77.23|77.65|77.35|77.53|77.23|16
1732390070000|2024-11-23 19:27:50|77.52|77.22|77.48|77.18|77.55|77.25|77.48|77.18|13
1732390080000|2024-11-23 19:28:00|77.5|77.2|77.48|77.18|77.52|77.22|77.47|77.17|9
1732390090000|2024-11-23 19:28:10|77.47|77.17|77.41|77.11|77.47|77.17|77.4|77.1|14
1732390100000|2024-11-23 19:28:20|77.4|77.1|77.31|77.01|77.4|77.1|77.31|77.01|10
1732390110000|2024-11-23 19:28:30|77.29|76.99|77.33|77.03|77.33|77.03|77.29|76.99|16
1732390120000|2024-11-23 19:28:40|77.32|77.02|77.26|76.96|77.32|77.02|77.24|76.94|13
1732390130000|2024-11-23 19:28:50|77.29|76.99|77.35|77.05|77.35|77.05|77.29|76.99|9
1732390140000|2024-11-23 19:29:00|77.33|77.03|77.45|77.15|77.45|77.15|77.33|77.03|15
1732390150000|2024-11-23 19:29:10|77.46|77.16|77.45|77.15|77.47|77.17|77.44|77.14|7
1732390160000|2024-11-23 19:29:20|77.46|77.16|77.43|77.13|77.46|77.16|77.42|77.12|8
1732390170000|2024-11-23 19:29:30|77.42|77.12|77.37|77.07|77.43|77.13|77.37|77.07|13
1732390180000|2024-11-23 19:29:40|77.36|77.06|77.38|77.08|77.43|77.13|77.36|77.06|12
1732390190000|2024-11-23 19:29:50|77.37|77.07|77.36|77.06|77.41|77.11|77.35|77.05|10
1732390200000|2024-11-23 19:30:00|77.37|77.07|77.35|77.05|77.41|77.11|77.34|77.04|15
1732390210000|2024-11-23 19:30:10|77.36|77.06|77.47|77.17|77.49|77.19|77.35|77.05|17
1732390220000|2024-11-23 19:30:20|77.46|77.16|77.47|77.17|77.52|77.22|77.46|77.16|15
1732390230000|2024-11-23 19:30:30|77.48|77.18|77.47|77.17|77.48|77.18|77.45|77.15|8
1732390240000|2024-11-23 19:30:40|77.46|77.16|77.45|77.15|77.47|77.17|77.44|77.14|10
1732390250000|2024-11-23 19:30:50|77.46|77.16|77.48|77.18|77.5|77.2|77.46|77.16|14
1732390260000|2024-11-23 19:31:00|77.47|77.17|77.47|77.17|77.51|77.21|77.46|77.16|8
1732390270000|2024-11-23 19:31:10|77.46|77.16|77.41|77.11|77.46|77.16|77.41|77.11|11
1732390280000|2024-11-23 19:31:20|77.42|77.12|77.47|77.17|77.48|77.18|77.42|77.12|12
1732390290000|2024-11-23 19:31:30|77.46|77.16|77.45|77.15|77.46|77.16|77.44|77.14|6
1732390300000|2024-11-23 19:31:40|77.44|77.14|77.42|77.12|77.47|77.17|77.41|77.11|11
1732390310000|2024-11-23 19:31:50|77.43|77.13|77.43|77.13|77.46|77.16|77.43|77.13|6
1732390320000|2024-11-23 19:32:00|77.44|77.14|77.46|77.16|77.5|77.2|77.44|77.14|8
1732390330000|2024-11-23 19:32:10|77.45|77.15|77.43|77.13|77.49|77.19|77.43|77.13|11
1732390340000|2024-11-23 19:32:20|77.41|77.11|77.32|77.02|77.41|77.11|77.31|77.01|9
1732390350000|2024-11-23 19:32:30|77.33|77.03|77.37|77.07|77.38|77.08|77.33|77.03|14
1732390360000|2024-11-23 19:32:40|77.36|77.06|77.29|76.99|77.36|77.06|77.29|76.99|8
1732390370000|2024-11-23 19:32:50|77.28|76.98|77.27|76.97|77.28|76.98|77.23|76.93|15
1732390380000|2024-11-23 19:33:00|77.26|76.96|77.24|76.94|77.33|77.03|77.17|76.87|27
1732390390000|2024-11-23 19:33:10|77.25|76.95|77.24|76.94|77.25|76.95|77.23|76.93|6
1732390400000|2024-11-23 19:33:20|77.23|76.93|77.23|76.93|77.24|76.94|77.2|76.9|10
1732390410000|2024-11-23 19:33:30|77.24|76.94|77.19|76.89|77.24|76.94|77.17|76.87|18
1732390420000|2024-11-23 19:33:40|77.17|76.87|77.16|76.86|77.18|76.88|77.15|76.85|7
1732390430000|2024-11-23 19:33:50|77.17|76.87|77.22|76.92|77.22|76.92|77.17|76.87|9
1732390440000|2024-11-23 19:34:00|77.21|76.91|77.25|76.95|77.27|76.97|77.21|76.91|12
1732390450000|2024-11-23 19:34:10|77.24|76.94|77.11|76.81|77.25|76.95|77.1|76.8|21
1732390460000|2024-11-23 19:34:20|77.09|76.79|77.05|76.75|77.09|76.79|77.04|76.74|15
1732390470000|2024-11-23 19:34:30|77.04|76.74|77.02|76.72|77.05|76.75|77.02|76.72|13
1732390480000|2024-11-23 19:34:40|77.03|76.73|77.12|76.82|77.12|76.82|77.01|76.71|24
1732390490000|2024-11-23 19:34:50|77.11|76.81|77.12|76.82|77.12|76.82|77.07|76.77|10
1732390500000|2024-11-23 19:35:00|77.13|76.83|77.06|76.76|77.14|76.84|77.06|76.76|12
1732390510000|2024-11-23 19:35:10|77.07|76.77|76.92|76.62|77.14|76.84|76.92|76.62|26
1732390520000|2024-11-23 19:35:20|76.93|76.63|76.84|76.54|76.95|76.65|76.84|76.54|13
1732390530000|2024-11-23 19:35:30|76.83|76.53|76.78|76.48|76.83|76.53|76.76|76.46|16
1732390540000|2024-11-23 19:35:40|76.77|76.47|76.72|76.42|76.77|76.47|76.67|76.37|16
1732390550000|2024-11-23 19:35:50|76.73|76.43|76.85|76.55|76.85|76.55|76.69|76.39|18
1732390560000|2024-11-23 19:36:00|76.84|76.54|76.92|76.62|76.92|76.62|76.81|76.51|26
1732390570000|2024-11-23 19:36:10|76.93|76.63|76.86|76.56|76.95|76.65|76.84|76.54|17
1732390580000|2024-11-23 19:36:20|76.85|76.55|76.86|76.56|76.88|76.58|76.84|76.54|19
1732390590000|2024-11-23 19:36:30|76.85|76.55|76.89|76.59|76.9|76.6|76.85|76.55|9
1732390600000|2024-11-23 19:36:40|76.9|76.6|76.97|76.67|76.99|76.69|76.9|76.6|13
1732390610000|2024-11-23 19:36:50|76.96|76.66|76.98|76.68|76.99|76.69|76.96|76.66|7
1732390620000|2024-11-23 19:37:00|76.99|76.69|77.04|76.74|77.08|76.78|76.99|76.69|15
1732390630000|2024-11-23 19:37:10|77.05|76.75|77.16|76.86|77.18|76.88|77.04|76.74|19
1732390640000|2024-11-23 19:37:20|77.15|76.85|77.15|76.85|77.19|76.89|77.14|76.84|12
1732390650000|2024-11-23 19:37:30|77.16|76.86|77.14|76.84|77.16|76.86|77.14|76.84|7
1732390660000|2024-11-23 19:37:40|77.15|76.85|77.08|76.78|77.16|76.86|77.08|76.78|13
1732390670000|2024-11-23 19:37:50|77.09|76.79|77.12|76.82|77.12|76.82|77.07|76.77|6
1732390680000|2024-11-23 19:38:00|77.1|76.8|77.04|76.74|77.1|76.8|77.03|76.73|15
1732390690000|2024-11-23 19:38:10|77.01|76.71|76.96|76.66|77.02|76.72|76.96|76.66|5
1732390700000|2024-11-23 19:38:20|76.95|76.65|76.88|76.58|76.96|76.66|76.84|76.54|14
1732390710000|2024-11-23 19:38:30|76.86|76.56|76.81|76.51|76.86|76.56|76.78|76.48|10
1732390720000|2024-11-23 19:38:40|76.8|76.5|76.82|76.52|76.83|76.53|76.78|76.48|16
1732390730000|2024-11-23 19:38:50|76.83|76.53|76.87|76.57|76.87|76.57|76.83|76.53|15
1732390740000|2024-11-23 19:39:00|76.86|76.56|76.95|76.65|76.95|76.65|76.86|76.56|21
1732390750000|2024-11-23 19:39:10|76.94|76.64|76.88|76.58|76.94|76.64|76.85|76.55|14
1732390760000|2024-11-23 19:39:20|76.9|76.6|76.87|76.57|76.92|76.62|76.84|76.54|18
1732390770000|2024-11-23 19:39:30|76.88|76.58|76.96|76.66|76.96|76.66|76.88|76.58|13
1732390780000|2024-11-23 19:39:40|76.95|76.65|76.95|76.65|76.96|76.66|76.94|76.64|11
1732390790000|2024-11-23 19:39:50|76.96|76.66|76.95|76.65|77|76.7|76.95|76.65|13
1732390800000|2024-11-23 19:40:00|76.93|76.63|76.82|76.52|76.93|76.63|76.81|76.51|17
1732390810000|2024-11-23 19:40:10|76.81|76.51|76.79|76.49|76.82|76.52|76.78|76.48|17
1732390820000|2024-11-23 19:40:20|76.8|76.5|76.93|76.63|76.93|76.63|76.8|76.5|22
1732390830000|2024-11-23 19:40:30|76.94|76.64|76.92|76.62|76.96|76.66|76.92|76.62|22
1732390840000|2024-11-23 19:40:40|76.94|76.64|76.91|76.61|76.96|76.66|76.9|76.6|13
1732390850000|2024-11-23 19:40:50|76.9|76.6|76.88|76.58|76.91|76.61|76.85|76.55|15
1732390860000|2024-11-23 19:41:00|76.87|76.57|77.03|76.73|77.03|76.73|76.87|76.57|14
1732390870000|2024-11-23 19:41:10|77.04|76.74|77.03|76.73|77.05|76.75|77.02|76.72|14
1732390880000|2024-11-23 19:41:20|77.04|76.74|77.09|76.79|77.11|76.81|77.03|76.73|16
1732390890000|2024-11-23 19:41:30|77.07|76.77|77.02|76.72|77.08|76.78|77.01|76.71|10
1732390900000|2024-11-23 19:41:40|77.01|76.71|76.97|76.67|77.01|76.71|76.95|76.65|18
1732390910000|2024-11-23 19:41:50|76.99|76.69|77.04|76.74|77.05|76.75|76.97|76.67|18
1732390920000|2024-11-23 19:42:00|77.05|76.75|76.96|76.66|77.05|76.75|76.96|76.66|13
1732390930000|2024-11-23 19:42:10|76.97|76.67|76.92|76.62|76.97|76.67|76.91|76.61|14
1732390940000|2024-11-23 19:42:20|76.91|76.61|76.87|76.57|76.93|76.63|76.87|76.57|13
1732390950000|2024-11-23 19:42:30|76.88|76.58|76.83|76.53|76.88|76.58|76.81|76.51|12
1732390960000|2024-11-23 19:42:40|76.82|76.52|76.74|76.44|76.82|76.52|76.7|76.4|19
1732390970000|2024-11-23 19:42:50|76.75|76.45|76.88|76.58|76.88|76.58|76.74|76.44|20
1732390980000|2024-11-23 19:43:00|76.87|76.57|76.85|76.55|76.87|76.57|76.81|76.51|11
1732390990000|2024-11-23 19:43:10|76.86|76.56|76.79|76.49|76.87|76.57|76.79|76.49|14
1732391000000|2024-11-23 19:43:20|76.77|76.47|76.81|76.51|76.81|76.51|76.76|76.46|21
1732391010000|2024-11-23 19:43:30|76.8|76.5|76.83|76.53|76.83|76.53|76.79|76.49|7
1732391020000|2024-11-23 19:43:40|76.82|76.52|76.77|76.47|76.82|76.52|76.77|76.47|15
1732391030000|2024-11-23 19:43:50|76.76|76.46|76.76|76.46|76.81|76.51|76.75|76.45|18
1732391040000|2024-11-23 19:44:00|76.75|76.45|76.65|76.35|76.75|76.45|76.65|76.35|15
1732391050000|2024-11-23 19:44:10|76.64|76.34|76.63|76.33|76.67|76.37|76.61|76.31|14
1732391060000|2024-11-23 19:44:20|76.62|76.32|76.53|76.23|76.62|76.32|76.49|76.19|20
1732391070000|2024-11-23 19:44:30|76.52|76.22|76.58|76.28|76.6|76.3|76.5|76.2|20
1732391080000|2024-11-23 19:44:40|76.57|76.27|76.57|76.27|76.57|76.27|76.52|76.22|11
1732391090000|2024-11-23 19:44:50|76.56|76.26|76.54|76.24|76.57|76.27|76.54|76.24|6
1732391100000|2024-11-23 19:45:00|76.55|76.25|76.62|76.32|76.69|76.39|76.54|76.24|27
1732391110000|2024-11-23 19:45:10|76.63|76.33|76.55|76.25|76.63|76.33|76.54|76.24|19
1732391120000|2024-11-23 19:45:20|76.53|76.23|76.58|76.28|76.58|76.28|76.48|76.18|19
1732391130000|2024-11-23 19:45:30|76.59|76.29|76.63|76.33|76.66|76.36|76.59|76.29|20
1732391140000|2024-11-23 19:45:40|76.64|76.34|76.71|76.41|76.77|76.47|76.64|76.34|23
1732391150000|2024-11-23 19:45:50|76.72|76.42|76.77|76.47|76.78|76.48|76.72|76.42|11
1732391160000|2024-11-23 19:46:00|76.76|76.46|76.85|76.55|76.85|76.55|76.75|76.45|17
1732391170000|2024-11-23 19:46:10|76.84|76.54|76.85|76.55|76.85|76.55|76.76|76.46|21
1732391180000|2024-11-23 19:46:20|76.84|76.54|76.84|76.54|76.87|76.57|76.83|76.53|10
1732391190000|2024-11-23 19:46:30|76.83|76.53|76.86|76.56|76.88|76.58|76.82|76.52|18
1732391200000|2024-11-23 19:46:40|76.85|76.55|76.96|76.66|76.96|76.66|76.85|76.55|15
1732391210000|2024-11-23 19:46:50|76.98|76.68|76.95|76.65|76.98|76.68|76.91|76.61|17
1732391220000|2024-11-23 19:47:00|76.94|76.64|76.85|76.55|76.95|76.65|76.84|76.54|17
1732391230000|2024-11-23 19:47:10|76.84|76.54|76.86|76.56|76.86|76.56|76.82|76.52|9
1732391240000|2024-11-23 19:47:20|76.85|76.55|76.81|76.51|76.86|76.56|76.8|76.5|12
1732391250000|2024-11-23 19:47:30|76.82|76.52|76.85|76.55|76.85|76.55|76.81|76.51|9
1732391260000|2024-11-23 19:47:40|76.86|76.56|76.86|76.56|76.87|76.57|76.84|76.54|11
1732391270000|2024-11-23 19:47:50|76.85|76.55|76.91|76.61|76.91|76.61|76.85|76.55|10
1732391280000|2024-11-23 19:48:00|76.92|76.62|76.97|76.67|76.97|76.67|76.92|76.62|5
1732391290000|2024-11-23 19:48:10|77.01|76.71|77.12|76.82|77.12|76.82|76.96|76.66|22
1732391300000|2024-11-23 19:48:20|77.14|76.84|77.06|76.76|77.14|76.84|77.06|76.76|14
1732391310000|2024-11-23 19:48:30|77.07|76.77|77.04|76.74|77.07|76.77|77.03|76.73|12
1732391320000|2024-11-23 19:48:40|77.03|76.73|77.05|76.75|77.06|76.76|77.03|76.73|8
1732391330000|2024-11-23 19:48:50|77.06|76.76|77.02|76.72|77.06|76.76|77|76.7|12
1732391340000|2024-11-23 19:49:00|77.03|76.73|77.12|76.82|77.12|76.82|77.03|76.73|17
1732391350000|2024-11-23 19:49:10|77.11|76.81|77.16|76.86|77.17|76.87|77.1|76.8|10
1732391360000|2024-11-23 19:49:20|77.19|76.89|77.16|76.86|77.29|76.99|77.16|76.86|17
1732391370000|2024-11-23 19:49:30|77.17|76.87|77.16|76.86|77.22|76.92|77.15|76.85|21
1732391380000|2024-11-23 19:49:40|77.15|76.85|77.05|76.75|77.15|76.85|77.05|76.75|20
1732391390000|2024-11-23 19:49:50|77.06|76.76|77.12|76.82|77.13|76.83|77.04|76.74|13
1732391400000|2024-11-23 19:50:00|77.09|76.79|76.95|76.65|77.11|76.81|76.95|76.65|12
1732391410000|2024-11-23 19:50:10|76.96|76.66|76.93|76.63|77|76.7|76.91|76.61|19
1732391420000|2024-11-23 19:50:20|76.94|76.64|76.87|76.57|76.95|76.65|76.87|76.57|16
1732391430000|2024-11-23 19:50:30|76.88|76.58|76.93|76.63|76.94|76.64|76.88|76.58|14
1732391440000|2024-11-23 19:50:40|76.95|76.65|77|76.7|77|76.7|76.93|76.63|17
1732391450000|2024-11-23 19:50:50|76.99|76.69|77.06|76.76|77.07|76.77|76.99|76.69|22
1732391460000|2024-11-23 19:51:00|77.05|76.75|77.05|76.75|77.05|76.75|77.03|76.73|4
1732391470000|2024-11-23 19:51:10|77.01|76.71|77.1|76.8|77.12|76.82|77.01|76.71|22
1732391480000|2024-11-23 19:51:20|77.11|76.81|77.15|76.85|77.15|76.85|77.11|76.81|7
1732391490000|2024-11-23 19:51:30|77.16|76.86|77.24|76.94|77.24|76.94|77.16|76.86|19
1732391500000|2024-11-23 19:51:40|77.23|76.93|77.32|77.02|77.32|77.02|77.23|76.93|7
1732391510000|2024-11-23 19:51:50|77.33|77.03|77.37|77.07|77.42|77.12|77.33|77.03|13
1732391520000|2024-11-23 19:52:00|77.36|77.06|77.43|77.13|77.43|77.13|77.36|77.06|21
1732391530000|2024-11-23 19:52:10|77.42|77.12|77.4|77.1|77.43|77.13|77.4|77.1|11
1732391540000|2024-11-23 19:52:20|77.39|77.09|77.37|77.07|77.42|77.12|77.36|77.06|16
1732391550000|2024-11-23 19:52:30|77.36|77.06|77.37|77.07|77.41|77.11|77.34|77.04|17
1732391560000|2024-11-23 19:52:40|77.34|77.04|77.28|76.98|77.34|77.04|77.28|76.98|16
1732391570000|2024-11-23 19:52:50|77.29|76.99|77.22|76.92|77.31|77.01|77.22|76.92|18
1732391580000|2024-11-23 19:53:00|77.21|76.91|77.21|76.91|77.24|76.94|77.19|76.89|18
1732391590000|2024-11-23 19:53:10|77.2|76.9|77.21|76.91|77.25|76.95|77.19|76.89|17
1732391600000|2024-11-23 19:53:20|77.2|76.9|77.12|76.82|77.21|76.91|77.12|76.82|19
1732391610000|2024-11-23 19:53:30|77.11|76.81|77.11|76.81|77.12|76.82|77.08|76.78|10
1732391620000|2024-11-23 19:53:40|77.12|76.82|77.1|76.8|77.2|76.9|77.1|76.8|17
1732391630000|2024-11-23 19:53:50|77.09|76.79|77.12|76.82|77.14|76.84|77.09|76.79|11
1732391640000|2024-11-23 19:54:00|77.11|76.81|77.18|76.88|77.18|76.88|77.1|76.8|13
1732391650000|2024-11-23 19:54:10|77.19|76.89|77.15|76.85|77.23|76.93|77.14|76.84|15
1732391660000|2024-11-23 19:54:20|77.16|76.86|77.12|76.82|77.16|76.86|77.11|76.81|8
1732391670000|2024-11-23 19:54:30|77.11|76.81|77.06|76.76|77.12|76.82|77.06|76.76|18
1732391680000|2024-11-23 19:54:40|77.08|76.78|77|76.7|77.09|76.79|76.96|76.66|16
1732391690000|2024-11-23 19:54:50|76.99|76.69|76.92|76.62|77.01|76.71|76.92|76.62|16
1732391700000|2024-11-23 19:55:00|76.93|76.63|76.9|76.6|76.93|76.63|76.88|76.58|25
1732391710000|2024-11-23 19:55:10|76.89|76.59|77.1|76.8|77.11|76.81|76.89|76.59|19
1732391720000|2024-11-23 19:55:20|77.11|76.81|77.09|76.79|77.13|76.83|77.07|76.77|22
1732391730000|2024-11-23 19:55:30|77.08|76.78|77.06|76.76|77.14|76.84|77.05|76.75|25
1732391740000|2024-11-23 19:55:40|77.07|76.77|77.18|76.88|77.18|76.88|77.07|76.77|12
1732391750000|2024-11-23 19:55:50|77.19|76.89|77.09|76.79|77.19|76.89|77.08|76.78|18
1732391760000|2024-11-23 19:56:00|77.1|76.8|77.14|76.84|77.14|76.84|77.06|76.76|10
1732391770000|2024-11-23 19:56:10|77.13|76.83|77.19|76.89|77.19|76.89|77.11|76.81|27
1732391780000|2024-11-23 19:56:20|77.2|76.9|77.23|76.93|77.23|76.93|77.2|76.9|12
1732391790000|2024-11-23 19:56:30|77.24|76.94|77.25|76.95|77.28|76.98|77.24|76.94|18
1732391800000|2024-11-23 19:56:40|77.26|76.96|77.26|76.96|77.26|76.96|77.22|76.92|7
1732391810000|2024-11-23 19:56:50|77.25|76.95|77.26|76.96|77.27|76.97|77.22|76.92|11
1732391820000|2024-11-23 19:57:00|77.25|76.95|77.25|76.95|77.25|76.95|77.21|76.91|12
1732391830000|2024-11-23 19:57:10|77.26|76.96|77.25|76.95|77.31|77.01|77.25|76.95|18
1732391840000|2024-11-23 19:57:20|77.24|76.94|77.05|76.75|77.24|76.94|77.04|76.74|26
1732391850000|2024-11-23 19:57:30|77.04|76.74|77.06|76.76|77.06|76.76|77|76.7|20
1732391860000|2024-11-23 19:57:40|77.07|76.77|77.02|76.72|77.07|76.77|77.01|76.71|11
1732391870000|2024-11-23 19:57:50|77|76.7|76.98|76.68|77.01|76.71|76.98|76.68|10
1732391880000|2024-11-23 19:58:00|76.99|76.69|77.01|76.71|77.01|76.71|76.96|76.66|10
1732391890000|2024-11-23 19:58:10|77.02|76.72|77.06|76.76|77.09|76.79|77.02|76.72|15
1732391900000|2024-11-23 19:58:20|77.07|76.77|77.05|76.75|77.08|76.78|77.03|76.73|9
1732391910000|2024-11-23 19:58:30|77.07|76.77|77.14|76.84|77.14|76.84|77.07|76.77|12
1732391920000|2024-11-23 19:58:40|77.13|76.83|77.13|76.83|77.13|76.83|77.09|76.79|12
1732391930000|2024-11-23 19:58:50|77.14|76.84|77.09|76.79|77.14|76.84|77.09|76.79|5
1732391940000|2024-11-23 19:59:00|77.1|76.8|77.03|76.73|77.11|76.81|77.03|76.73|14
1732391950000|2024-11-23 19:59:10|77.02|76.72|77.06|76.76|77.09|76.79|77.02|76.72|14
1732391960000|2024-11-23 19:59:20|77.07|76.77|77.08|76.78|77.1|76.8|77.07|76.77|6
1732391970000|2024-11-23 19:59:30|77.1|76.8|77.13|76.83|77.14|76.84|77.08|76.78|15
1732391980000|2024-11-23 19:59:40|77.12|76.82|77.15|76.85|77.16|76.86|77.12|76.82|14
1732391990000|2024-11-23 19:59:50|77.16|76.86|77.11|76.81|77.16|76.86|77.11|76.81|13
1732392000000|2024-11-23 20:00:00|77.12|76.82|77.06|76.76|77.12|76.82|76.97|76.67|28
1732392010000|2024-11-23 20:00:10|77.08|76.78|76.99|76.69|77.09|76.79|76.96|76.66|19
1732392020000|2024-11-23 20:00:20|76.97|76.67|76.9|76.6|76.97|76.67|76.89|76.59|18
1732392030000|2024-11-23 20:00:30|76.91|76.61|76.98|76.68|76.98|76.68|76.91|76.61|15
1732392040000|2024-11-23 20:00:40|76.97|76.67|77.03|76.73|77.03|76.73|76.96|76.66|12
1732392050000|2024-11-23 20:00:50|77.02|76.72|76.95|76.65|77.05|76.75|76.94|76.64|19
1732392060000|2024-11-23 20:01:00|76.94|76.64|76.81|76.51|76.94|76.64|76.81|76.51|15
1732392070000|2024-11-23 20:01:10|76.82|76.52|76.83|76.53|76.89|76.59|76.81|76.51|25
1732392080000|2024-11-23 20:01:20|76.84|76.54|76.8|76.5|76.84|76.54|76.77|76.47|17
1732392090000|2024-11-23 20:01:30|76.82|76.52|76.83|76.53|76.89|76.59|76.78|76.48|24
1732392100000|2024-11-23 20:01:40|76.84|76.54|76.76|76.46|76.84|76.54|76.75|76.45|21
1732392110000|2024-11-23 20:01:50|76.75|76.45|76.71|76.41|76.76|76.46|76.67|76.37|11
1732392120000|2024-11-23 20:02:00|76.7|76.4|76.77|76.47|76.77|76.47|76.7|76.4|16
1732392130000|2024-11-23 20:02:10|76.78|76.48|76.68|76.38|76.85|76.55|76.68|76.38|22
1732392140000|2024-11-23 20:02:20|76.69|76.39|76.7|76.4|76.75|76.45|76.69|76.39|17
1732392150000|2024-11-23 20:02:30|76.69|76.39|76.64|76.34|76.69|76.39|76.64|76.34|17
1732392160000|2024-11-23 20:02:40|76.65|76.35|76.63|76.33|76.66|76.36|76.63|76.33|9
1732392170000|2024-11-23 20:02:50|76.62|76.32|76.57|76.27|76.65|76.35|76.57|76.27|15
1732392180000|2024-11-23 20:03:00|76.58|76.28|76.57|76.27|76.64|76.34|76.57|76.27|24
1732392190000|2024-11-23 20:03:10|76.58|76.28|76.65|76.35|76.72|76.42|76.58|76.28|22
1732392200000|2024-11-23 20:03:20|76.63|76.33|76.56|76.26|76.63|76.33|76.56|76.26|14
1732392210000|2024-11-23 20:03:30|76.55|76.25|76.57|76.27|76.59|76.29|76.48|76.18|20
1732392220000|2024-11-23 20:03:40|76.56|76.26|76.53|76.23|76.57|76.27|76.52|76.22|17
1732392230000|2024-11-23 20:03:50|76.52|76.22|76.6|76.3|76.6|76.3|76.52|76.22|13
1732392240000|2024-11-23 20:04:00|76.61|76.31|76.59|76.29|76.67|76.37|76.59|76.29|19
1732392250000|2024-11-23 20:04:10|76.6|76.3|76.61|76.31|76.64|76.34|76.55|76.25|24
1732392260000|2024-11-23 20:04:20|76.62|76.32|76.68|76.38|76.7|76.4|76.62|76.32|11
1732392270000|2024-11-23 20:04:30|76.67|76.37|76.69|76.39|76.7|76.4|76.67|76.37|13
1732392280000|2024-11-23 20:04:40|76.68|76.38|76.77|76.47|76.77|76.47|76.68|76.38|18
1732392290000|2024-11-23 20:04:50|76.76|76.46|76.84|76.54|76.85|76.55|76.76|76.46|16
1732392300000|2024-11-23 20:05:00|76.83|76.53|76.7|76.4|76.83|76.53|76.7|76.4|17
1732392310000|2024-11-23 20:05:10|76.66|76.36|76.65|76.35|76.7|76.4|76.61|76.31|23
1732392320000|2024-11-23 20:05:20|76.66|76.36|76.64|76.34|76.66|76.36|76.62|76.32|15
1732392330000|2024-11-23 20:05:30|76.65|76.35|76.65|76.35|76.66|76.36|76.64|76.34|7
1732392340000|2024-11-23 20:05:40|76.64|76.34|76.68|76.38|76.7|76.4|76.63|76.33|14
1732392350000|2024-11-23 20:05:50|76.69|76.39|76.69|76.39|76.73|76.43|76.68|76.38|11
1732392360000|2024-11-23 20:06:00|76.71|76.41|76.62|76.32|76.71|76.41|76.62|76.32|9
1732392370000|2024-11-23 20:06:10|76.61|76.31|76.67|76.37|76.69|76.39|76.61|76.31|16
1732392380000|2024-11-23 20:06:20|76.66|76.36|76.52|76.22|76.66|76.36|76.52|76.22|13
1732392390000|2024-11-23 20:06:30|76.51|76.21|76.42|76.12|76.51|76.21|76.42|76.12|11
1732392400000|2024-11-23 20:06:40|76.41|76.11|76.46|76.16|76.49|76.19|76.41|76.11|19
1732392410000|2024-11-23 20:06:50|76.45|76.15|76.39|76.09|76.45|76.15|76.39|76.09|17
1732392420000|2024-11-23 20:07:00|76.4|76.1|76.42|76.12|76.42|76.12|76.36|76.06|19
1732392430000|2024-11-23 20:07:10|76.41|76.11|76.45|76.15|76.45|76.15|76.38|76.08|21
1732392440000|2024-11-23 20:07:20|76.47|76.17|76.43|76.13|76.5|76.2|76.43|76.13|16
1732392450000|2024-11-23 20:07:30|76.42|76.12|76.43|76.13|76.44|76.14|76.4|76.1|14
1732392460000|2024-11-23 20:07:40|76.44|76.14|76.53|76.23|76.56|76.26|76.44|76.14|17
1732392470000|2024-11-23 20:07:50|76.54|76.24|76.45|76.15|76.54|76.24|76.45|76.15|14
1732392480000|2024-11-23 20:08:00|76.46|76.16|76.43|76.13|76.46|76.16|76.43|76.13|7
1732392490000|2024-11-23 20:08:10|76.42|76.12|76.4|76.1|76.48|76.18|76.4|76.1|10
1732392500000|2024-11-23 20:08:20|76.39|76.09|76.26|75.96|76.39|76.09|76.26|75.96|14
1732392510000|2024-11-23 20:08:30|76.27|75.97|76.35|76.05|76.35|76.05|76.26|75.96|18
1732392520000|2024-11-23 20:08:40|76.34|76.04|76.27|75.97|76.34|76.04|76.27|75.97|14
1732392530000|2024-11-23 20:08:50|76.28|75.98|76.26|75.96|76.29|75.99|76.25|75.95|15
1732392540000|2024-11-23 20:09:00|76.27|75.97|76.34|76.04|76.35|76.05|76.26|75.96|14
1732392550000|2024-11-23 20:09:10|76.35|76.05|76.44|76.14|76.44|76.14|76.35|76.05|21
1732392560000|2024-11-23 20:09:20|76.43|76.13|76.31|76.01|76.43|76.13|76.3|76|17
1732392570000|2024-11-23 20:09:30|76.3|76|76.31|76.01|76.33|76.03|76.3|76|10
1732392580000|2024-11-23 20:09:40|76.3|76|76.27|75.97|76.32|76.02|76.27|75.97|18
1732392590000|2024-11-23 20:09:50|76.26|75.96|76.24|75.94|76.26|75.96|76.23|75.93|7
1732392600000|2024-11-23 20:10:00|76.25|75.95|76.38|76.08|76.38|76.08|76.25|75.95|18
1732392610000|2024-11-23 20:10:10|76.4|76.1|76.42|76.12|76.45|76.15|76.37|76.07|19
1732392620000|2024-11-23 20:10:20|76.41|76.11|76.37|76.07|76.41|76.11|76.35|76.05|24
1732392630000|2024-11-23 20:10:30|76.36|76.06|76.3|76|76.37|76.07|76.28|75.98|18
1732392640000|2024-11-23 20:10:40|76.29|75.99|76.27|75.97|76.31|76.01|76.26|75.96|13
1732392650000|2024-11-23 20:10:50|76.28|75.98|76.05|75.75|76.28|75.98|76.04|75.74|25
1732392660000|2024-11-23 20:11:00|76.06|75.76|76.02|75.72|76.08|75.78|76.02|75.72|23
1732392670000|2024-11-23 20:11:10|76.01|75.71|76.01|75.71|76.01|75.71|75.95|75.65|12
1732392680000|2024-11-23 20:11:20|76.02|75.72|76|75.7|76.04|75.74|75.98|75.68|24
1732392690000|2024-11-23 20:11:30|75.99|75.69|76.03|75.73|76.03|75.73|75.97|75.67|8
1732392700000|2024-11-23 20:11:40|76.04|75.74|76.04|75.74|76.1|75.8|76.03|75.73|20
1732392710000|2024-11-23 20:11:50|76.03|75.73|76.04|75.74|76.04|75.74|76|75.7|15
1732392720000|2024-11-23 20:12:00|76.05|75.75|76.02|75.72|76.1|75.8|76.02|75.72|19
1732392730000|2024-11-23 20:12:10|76.03|75.73|75.99|75.69|76.03|75.73|75.96|75.66|11
1732392740000|2024-11-23 20:12:20|76|75.7|75.99|75.69|76|75.7|75.97|75.67|14
1732392750000|2024-11-23 20:12:30|76|75.7|76|75.7|76.01|75.71|76|75.7|3
1732392760000|2024-11-23 20:12:40|75.97|75.67|76|75.7|76|75.7|75.96|75.66|12
1732392770000|2024-11-23 20:12:50|75.99|75.69|75.97|75.67|76.01|75.71|75.97|75.67|9
1732392780000|2024-11-23 20:13:00|75.98|75.68|75.96|75.66|76.01|75.71|75.96|75.66|14
1732392790000|2024-11-23 20:13:10|75.95|75.65|75.97|75.67|75.97|75.67|75.9|75.6|13
1732392800000|2024-11-23 20:13:20|75.98|75.68|75.9|75.6|76.01|75.71|75.9|75.6|15
1732392810000|2024-11-23 20:13:30|75.91|75.61|75.93|75.63|75.94|75.64|75.91|75.61|9
1732392820000|2024-11-23 20:13:40|75.92|75.62|75.85|75.55|75.92|75.62|75.85|75.55|9
1732392830000|2024-11-23 20:13:50|75.84|75.54|75.89|75.59|75.9|75.6|75.83|75.53|12
1732392840000|2024-11-23 20:14:00|75.9|75.6|75.84|75.54|75.9|75.6|75.84|75.54|9
1732392850000|2024-11-23 20:14:10|75.85|75.55|75.86|75.56|75.89|75.59|75.84|75.54|15
1732392860000|2024-11-23 20:14:20|75.85|75.55|75.82|75.52|75.85|75.55|75.82|75.52|8
1732392870000|2024-11-23 20:14:30|75.8|75.5|75.77|75.47|75.8|75.5|75.77|75.47|10
1732392880000|2024-11-23 20:14:40|75.78|75.48|75.72|75.42|75.78|75.48|75.7|75.4|13
1732392890000|2024-11-23 20:14:50|75.71|75.41|75.62|75.32|75.71|75.41|75.61|75.31|13
1732392900000|2024-11-23 20:15:00|75.61|75.31|75.73|75.43|75.73|75.43|75.61|75.31|17
1732392910000|2024-11-23 20:15:10|75.72|75.42|75.85|75.55|75.85|75.55|75.71|75.41|18
1732392920000|2024-11-23 20:15:20|75.82|75.52|75.95|75.65|75.97|75.67|75.82|75.52|23
1732392930000|2024-11-23 20:15:30|75.93|75.63|75.89|75.59|76|75.7|75.86|75.56|18
1732392940000|2024-11-23 20:15:40|75.9|75.6|75.95|75.65|75.97|75.67|75.9|75.6|13
1732392950000|2024-11-23 20:15:50|75.94|75.64|75.78|75.48|75.94|75.64|75.76|75.46|17
1732392960000|2024-11-23 20:16:00|75.79|75.49|75.73|75.43|75.85|75.55|75.73|75.43|15
1732392970000|2024-11-23 20:16:10|75.75|75.45|75.79|75.49|75.84|75.54|75.75|75.45|15
1732392980000|2024-11-23 20:16:20|75.78|75.48|75.87|75.57|75.89|75.59|75.78|75.48|21
1732392990000|2024-11-23 20:16:30|75.91|75.61|75.9|75.6|75.95|75.65|75.88|75.58|20
1732393000000|2024-11-23 20:16:40|75.88|75.58|75.86|75.56|75.89|75.59|75.82|75.52|20
1732393010000|2024-11-23 20:16:50|75.83|75.53|75.77|75.47|75.89|75.59|75.77|75.47|17
1732393020000|2024-11-23 20:17:00|75.78|75.48|75.9|75.6|75.9|75.6|75.78|75.48|18
1732393030000|2024-11-23 20:17:10|75.91|75.61|75.92|75.62|75.94|75.64|75.84|75.54|21
1732393040000|2024-11-23 20:17:20|75.91|75.61|75.84|75.54|75.91|75.61|75.8|75.5|23
1732393050000|2024-11-23 20:17:30|75.83|75.53|75.83|75.53|75.84|75.54|75.8|75.5|15
1732393060000|2024-11-23 20:17:40|75.84|75.54|75.9|75.6|75.91|75.61|75.83|75.53|16
1732393070000|2024-11-23 20:17:50|75.91|75.61|75.94|75.64|76.02|75.72|75.91|75.61|22
1732393080000|2024-11-23 20:18:00|75.95|75.65|76.05|75.75|76.05|75.75|75.95|75.65|15
1732393090000|2024-11-23 20:18:10|76.06|75.76|76.12|75.82|76.15|75.85|76.06|75.76|16
1732393100000|2024-11-23 20:18:20|76.11|75.81|76.19|75.89|76.19|75.89|76.09|75.79|10
1732393110000|2024-11-23 20:18:30|76.22|75.92|76.12|75.82|76.25|75.95|76.12|75.82|19
1732393120000|2024-11-23 20:18:40|76.11|75.81|76.14|75.84|76.16|75.86|76.1|75.8|20
1732393130000|2024-11-23 20:18:50|76.13|75.83|76.03|75.73|76.14|75.84|76.02|75.72|18
1732393140000|2024-11-23 20:19:00|76.02|75.72|76|75.7|76.03|75.73|75.95|75.65|19
1732393150000|2024-11-23 20:19:10|76.01|75.71|76.01|75.71|76.1|75.8|76.01|75.71|22
1732393160000|2024-11-23 20:19:20|76|75.7|75.89|75.59|76|75.7|75.88|75.58|22
1732393170000|2024-11-23 20:19:30|75.88|75.58|75.74|75.44|75.89|75.59|75.72|75.42|24
1732393180000|2024-11-23 20:19:40|75.72|75.42|75.71|75.41|75.72|75.42|75.66|75.36|21
1732393190000|2024-11-23 20:19:50|75.73|75.43|75.69|75.39|75.77|75.47|75.69|75.39|22
1732393200000|2024-11-23 20:20:00|75.71|75.41|75.65|75.35|75.71|75.41|75.57|75.27|26
1732393210000|2024-11-23 20:20:10|75.64|75.34|75.55|75.25|75.66|75.36|75.55|75.25|24
1732393220000|2024-11-23 20:20:20|75.56|75.26|75.59|75.29|75.65|75.35|75.55|75.25|13
1732393230000|2024-11-23 20:20:30|75.58|75.28|75.56|75.26|75.59|75.29|75.55|75.25|11
1732393240000|2024-11-23 20:20:40|75.55|75.25|75.54|75.24|75.56|75.26|75.53|75.23|10
1732393250000|2024-11-23 20:20:50|75.53|75.23|75.52|75.22|75.54|75.24|75.5|75.2|17
1732393260000|2024-11-23 20:21:00|75.54|75.24|75.58|75.28|75.59|75.29|75.54|75.24|20
1732393270000|2024-11-23 20:21:10|75.57|75.27|75.62|75.32|75.62|75.32|75.57|75.27|20
1732393280000|2024-11-23 20:21:20|75.61|75.31|75.54|75.24|75.61|75.31|75.54|75.24|11
1732393290000|2024-11-23 20:21:30|75.55|75.25|75.65|75.35|75.65|75.35|75.54|75.24|24
1732393300000|2024-11-23 20:21:40|75.69|75.39|75.77|75.47|75.78|75.48|75.69|75.39|16
1732393310000|2024-11-23 20:21:50|75.78|75.48|75.74|75.44|75.8|75.5|75.73|75.43|12
1732393320000|2024-11-23 20:22:00|75.73|75.43|75.73|75.43|75.74|75.44|75.71|75.41|13
1732393330000|2024-11-23 20:22:10|75.72|75.42|75.81|75.51|75.81|75.51|75.72|75.42|17
1732393340000|2024-11-23 20:22:20|75.8|75.5|75.8|75.5|75.84|75.54|75.79|75.49|12
1732393350000|2024-11-23 20:22:30|75.79|75.49|75.8|75.5|75.8|75.5|75.77|75.47|10
1732393360000|2024-11-23 20:22:40|75.81|75.51|75.91|75.61|75.91|75.61|75.81|75.51|15
1732393370000|2024-11-23 20:22:50|75.9|75.6|75.98|75.68|76|75.7|75.89|75.59|14
1732393380000|2024-11-23 20:23:00|75.99|75.69|75.84|75.54|75.99|75.69|75.84|75.54|18
1732393390000|2024-11-23 20:23:10|75.83|75.53|75.81|75.51|75.85|75.55|75.8|75.5|7
1732393400000|2024-11-23 20:23:20|75.82|75.52|75.92|75.62|75.93|75.63|75.82|75.52|12
1732393410000|2024-11-23 20:23:30|75.93|75.63|75.92|75.62|75.93|75.63|75.89|75.59|18
1732393420000|2024-11-23 20:23:40|75.91|75.61|75.9|75.6|75.94|75.64|75.84|75.54|21
1732393430000|2024-11-23 20:23:50|75.91|75.61|75.92|75.62|75.92|75.62|75.87|75.57|17
1732393440000|2024-11-23 20:24:00|75.91|75.61|75.98|75.68|75.98|75.68|75.9|75.6|11
1732393450000|2024-11-23 20:24:10|75.96|75.66|76.03|75.73|76.03|75.73|75.94|75.64|13
1732393460000|2024-11-23 20:24:20|76.04|75.74|76.03|75.73|76.04|75.74|76.03|75.73|8
1732393470000|2024-11-23 20:24:30|76.02|75.72|76.02|75.72|76.02|75.72|76.01|75.71|3
1732393480000|2024-11-23 20:24:40|76.03|75.73|76.01|75.71|76.1|75.8|76.01|75.71|16
1732393490000|2024-11-23 20:24:50|76.02|75.72|76|75.7|76.04|75.74|75.99|75.69|12
1732393500000|2024-11-23 20:25:00|75.99|75.69|76.03|75.73|76.04|75.74|75.99|75.69|15
1732393510000|2024-11-23 20:25:10|76.02|75.72|75.92|75.62|76.02|75.72|75.92|75.62|17
1732393520000|2024-11-23 20:25:20|75.93|75.63|75.91|75.61|75.94|75.64|75.91|75.61|13
1732393530000|2024-11-23 20:25:30|75.9|75.6|75.79|75.49|75.9|75.6|75.79|75.49|19
1732393540000|2024-11-23 20:25:40|75.77|75.47|75.62|75.32|75.77|75.47|75.62|75.32|20
1732393550000|2024-11-23 20:25:50|75.6|75.3|75.52|75.22|75.62|75.32|75.49|75.19|18
1732393560000|2024-11-23 20:26:00|75.53|75.23|75.54|75.24|75.6|75.3|75.48|75.18|22
1732393570000|2024-11-23 20:26:10|75.53|75.23|75.59|75.29|75.6|75.3|75.5|75.2|17
1732393580000|2024-11-23 20:26:20|75.58|75.28|75.62|75.32|75.67|75.37|75.57|75.27|19
1732393590000|2024-11-23 20:26:30|75.61|75.31|75.51|75.21|75.62|75.32|75.48|75.18|18
1732393600000|2024-11-23 20:26:40|75.5|75.2|75.57|75.27|75.57|75.27|75.45|75.15|21
1732393610000|2024-11-23 20:26:50|75.56|75.26|75.52|75.22|75.56|75.26|75.51|75.21|11
1732393620000|2024-11-23 20:27:00|75.53|75.23|75.53|75.23|75.56|75.26|75.46|75.16|18
1732393630000|2024-11-23 20:27:10|75.55|75.25|75.49|75.19|75.58|75.28|75.44|75.14|23
1732393640000|2024-11-23 20:27:20|75.5|75.2|75.43|75.13|75.52|75.22|75.43|75.13|19
1732393650000|2024-11-23 20:27:30|75.42|75.12|75.33|75.03|75.42|75.12|75.33|75.03|13
1732393660000|2024-11-23 20:27:40|75.32|75.02|75.3|75|75.35|75.05|75.27|74.97|18
1732393670000|2024-11-23 20:27:50|75.29|74.99|75.17|74.87|75.3|75|75.17|74.87|16
1732393680000|2024-11-23 20:28:00|75.2|74.9|75.2|74.9|75.25|74.95|75.2|74.9|17
1732393690000|2024-11-23 20:28:10|75.19|74.89|75.23|74.93|75.23|74.93|75.14|74.84|22
1732393700000|2024-11-23 20:28:20|75.22|74.92|75.12|74.82|75.22|74.92|75.11|74.81|12
1732393710000|2024-11-23 20:28:30|75.11|74.81|75.04|74.74|75.12|74.82|75.04|74.74|13
1732393720000|2024-11-23 20:28:40|75.03|74.73|75.08|74.78|75.09|74.79|75|74.7|20
1732393730000|2024-11-23 20:28:50|75.07|74.77|75.04|74.74|75.09|74.79|75.04|74.74|11
1732393740000|2024-11-23 20:29:00|75.02|74.72|75.02|74.72|75.1|74.8|75.01|74.71|23
1732393750000|2024-11-23 20:29:10|75|74.7|74.89|74.59|75.04|74.74|74.86|74.56|28
1732393760000|2024-11-23 20:29:20|74.88|74.58|75.07|74.77|75.14|74.84|74.86|74.56|32
1732393770000|2024-11-23 20:29:30|75.08|74.78|75.07|74.77|75.11|74.81|75.03|74.73|25
1732393780000|2024-11-23 20:29:40|75.05|74.75|75.11|74.81|75.11|74.81|75.03|74.73|22
1732393790000|2024-11-23 20:29:50|75.09|74.79|74.96|74.66|75.1|74.8|74.9|74.6|20
1732393800000|2024-11-23 20:30:00|74.97|74.67|74.98|74.68|75.1|74.8|74.96|74.66|18
1732393810000|2024-11-23 20:30:10|74.99|74.69|74.93|74.63|75.01|74.71|74.92|74.62|23
1732393820000|2024-11-23 20:30:20|74.92|74.62|75.07|74.77|75.07|74.77|74.86|74.56|25
1732393830000|2024-11-23 20:30:30|75.08|74.78|75.15|74.85|75.15|74.85|75.05|74.75|29
1732393840000|2024-11-23 20:30:40|75.18|74.88|75.23|74.93|75.23|74.93|75.11|74.81|19
1732393850000|2024-11-23 20:30:50|75.22|74.92|75.39|75.09|75.42|75.12|75.21|74.91|26
1732393860000|2024-11-23 20:31:00|75.38|75.08|75.34|75.04|75.46|75.16|75.34|75.04|24
1732393870000|2024-11-23 20:31:10|75.33|75.03|75.37|75.07|75.37|75.07|75.25|74.95|22
1732393880000|2024-11-23 20:31:20|75.38|75.08|75.12|74.82|75.41|75.11|75.11|74.81|23
1732393890000|2024-11-23 20:31:30|75.13|74.83|75.26|74.96|75.26|74.96|75.13|74.83|26
1732393900000|2024-11-23 20:31:40|75.27|74.97|75.26|74.96|75.27|74.97|75.17|74.87|22
1732393910000|2024-11-23 20:31:50|75.27|74.97|75.38|75.08|75.41|75.11|75.26|74.96|19
1732393920000|2024-11-23 20:32:00|75.37|75.07|75.46|75.16|75.47|75.17|75.26|74.96|24
1732393930000|2024-11-23 20:32:10|75.45|75.15|75.44|75.14|75.5|75.2|75.43|75.13|14
1732393940000|2024-11-23 20:32:20|75.43|75.13|75.34|75.04|75.43|75.13|75.33|75.03|25
1732393950000|2024-11-23 20:32:30|75.33|75.03|75.29|74.99|75.33|75.03|75.25|74.95|22
1732393960000|2024-11-23 20:32:40|75.31|75.01|75.26|74.96|75.32|75.02|75.24|74.94|20
1732393970000|2024-11-23 20:32:50|75.28|74.98|75.39|75.09|75.39|75.09|75.28|74.98|18
1732393980000|2024-11-23 20:33:00|75.4|75.1|75.61|75.31|75.61|75.31|75.4|75.1|20
1732393990000|2024-11-23 20:33:10|75.62|75.32|75.86|75.56|75.88|75.58|75.61|75.31|26
1732394000000|2024-11-23 20:33:20|75.84|75.54|75.78|75.48|75.84|75.54|75.73|75.43|16
1732394010000|2024-11-23 20:33:30|75.82|75.52|75.8|75.5|75.85|75.55|75.78|75.48|21
1732394020000|2024-11-23 20:33:40|75.82|75.52|75.81|75.51|75.85|75.55|75.8|75.5|16
1732394030000|2024-11-23 20:33:50|75.82|75.52|75.88|75.58|75.88|75.58|75.81|75.51|12
1732394040000|2024-11-23 20:34:00|75.89|75.59|75.94|75.64|75.96|75.66|75.84|75.54|24
1732394050000|2024-11-23 20:34:10|75.96|75.66|75.95|75.65|75.99|75.69|75.94|75.64|18
1732394060000|2024-11-23 20:34:20|75.96|75.66|76.01|75.71|76.01|75.71|75.94|75.64|16
1732394070000|2024-11-23 20:34:30|76|75.7|76.02|75.72|76.03|75.73|76|75.7|8
1732394080000|2024-11-23 20:34:40|76.03|75.73|76.22|75.92|76.22|75.92|76.03|75.73|22
1732394090000|2024-11-23 20:34:50|76.21|75.91|76.33|76.03|76.33|76.03|76.21|75.91|17
1732394100000|2024-11-23 20:35:00|76.32|76.02|76.16|75.86|76.33|76.03|76.15|75.85|28
1732394110000|2024-11-23 20:35:10|76.17|75.87|76.06|75.76|76.17|75.87|76.06|75.76|18
1732394120000|2024-11-23 20:35:20|76.05|75.75|75.95|75.65|76.05|75.75|75.9|75.6|19
1732394130000|2024-11-23 20:35:30|75.94|75.64|75.79|75.49|75.94|75.64|75.79|75.49|31
1732394140000|2024-11-23 20:35:40|75.77|75.47|75.73|75.43|75.78|75.48|75.73|75.43|16
1732394150000|2024-11-23 20:35:50|75.74|75.44|75.74|75.44|75.81|75.51|75.73|75.43|18
1732394160000|2024-11-23 20:36:00|75.75|75.45|75.9|75.6|75.9|75.6|75.71|75.41|21
1732394170000|2024-11-23 20:36:10|75.88|75.58|75.84|75.54|75.88|75.58|75.79|75.49|25
1732394180000|2024-11-23 20:36:20|75.83|75.53|75.93|75.63|75.93|75.63|75.78|75.48|19
1732394190000|2024-11-23 20:36:30|75.94|75.64|76.02|75.72|76.04|75.74|75.94|75.64|20
1732394200000|2024-11-23 20:36:40|76.03|75.73|76.04|75.74|76.11|75.81|76.03|75.73|23
1732394210000|2024-11-23 20:36:50|76.05|75.75|76.18|75.88|76.18|75.88|76.05|75.75|19
1732394220000|2024-11-23 20:37:00|76.2|75.9|76.02|75.72|76.2|75.9|76.01|75.71|19
1732394230000|2024-11-23 20:37:10|76.01|75.71|75.78|75.48|76.01|75.71|75.78|75.48|23
1732394240000|2024-11-23 20:37:20|75.79|75.49|75.73|75.43|75.83|75.53|75.7|75.4|23
1732394250000|2024-11-23 20:37:30|75.75|75.45|75.75|75.45|75.83|75.53|75.73|75.43|21
1732394260000|2024-11-23 20:37:40|75.78|75.48|75.79|75.49|75.79|75.49|75.74|75.44|18
1732394270000|2024-11-23 20:37:50|75.8|75.5|75.84|75.54|75.86|75.56|75.8|75.5|20
1732394280000|2024-11-23 20:38:00|75.85|75.55|75.97|75.67|76|75.7|75.85|75.55|21
1732394290000|2024-11-23 20:38:10|75.98|75.68|75.93|75.63|76.03|75.73|75.93|75.63|21
1732394300000|2024-11-23 20:38:20|75.94|75.64|76.05|75.75|76.06|75.76|75.94|75.64|21
1732394310000|2024-11-23 20:38:30|76.04|75.74|75.95|75.65|76.06|75.76|75.93|75.63|20
1732394320000|2024-11-23 20:38:40|75.96|75.66|76.03|75.73|76.06|75.76|75.96|75.66|22
1732394330000|2024-11-23 20:38:50|76.04|75.74|76.02|75.72|76.08|75.78|76.02|75.72|18
1732394340000|2024-11-23 20:39:00|76.03|75.73|76.03|75.73|76.08|75.78|76.02|75.72|15
1732394350000|2024-11-23 20:39:10|76.02|75.72|75.86|75.56|76.02|75.72|75.85|75.55|18
1732394360000|2024-11-23 20:39:20|75.88|75.58|75.85|75.55|75.91|75.61|75.82|75.52|18
1732394370000|2024-11-23 20:39:30|75.87|75.57|75.95|75.65|75.95|75.65|75.85|75.55|23
1732394380000|2024-11-23 20:39:40|75.94|75.64|76.06|75.76|76.08|75.78|75.94|75.64|11
1732394390000|2024-11-23 20:39:50|76.04|75.74|76.06|75.76|76.1|75.8|76.04|75.74|15
1732394400000|2024-11-23 20:40:00|76.08|75.78|76.12|75.82|76.21|75.91|76.06|75.76|24
1732394410000|2024-11-23 20:40:10|76.11|75.81|75.96|75.66|76.13|75.83|75.96|75.66|21
1732394420000|2024-11-23 20:40:20|75.94|75.64|75.71|75.41|75.94|75.64|75.7|75.4|30
1732394430000|2024-11-23 20:40:30|75.7|75.4|75.65|75.35|75.78|75.48|75.65|75.35|22
1732394440000|2024-11-23 20:40:40|75.67|75.37|75.72|75.42|75.72|75.42|75.66|75.36|17
1732394450000|2024-11-23 20:40:50|75.73|75.43|75.67|75.37|75.75|75.45|75.66|75.36|21
1732394460000|2024-11-23 20:41:00|75.65|75.35|75.72|75.42|75.74|75.44|75.62|75.32|27
1732394470000|2024-11-23 20:41:10|75.73|75.43|75.74|75.44|75.81|75.51|75.72|75.42|25
1732394480000|2024-11-23 20:41:20|75.75|75.45|75.82|75.52|75.84|75.54|75.74|75.44|23
1732394490000|2024-11-23 20:41:30|75.83|75.53|75.85|75.55|75.85|75.55|75.79|75.49|13
1732394500000|2024-11-23 20:41:40|75.86|75.56|75.79|75.49|75.86|75.56|75.76|75.46|19
1732394510000|2024-11-23 20:41:50|75.75|75.45|75.75|75.45|75.8|75.5|75.74|75.44|18
1732394520000|2024-11-23 20:42:00|75.76|75.46|75.93|75.63|75.93|75.63|75.75|75.45|19
1732394530000|2024-11-23 20:42:10|75.94|75.64|76.02|75.72|76.1|75.8|75.94|75.64|17
1732394540000|2024-11-23 20:42:20|76.04|75.74|76.1|75.8|76.1|75.8|76.01|75.71|20
1732394550000|2024-11-23 20:42:30|76.09|75.79|76.06|75.76|76.09|75.79|76.01|75.71|27
1732394560000|2024-11-23 20:42:40|76.07|75.77|76.08|75.78|76.12|75.82|76.07|75.77|12
1732394570000|2024-11-23 20:42:50|76.09|75.79|76.21|75.91|76.21|75.91|76.07|75.77|19
1732394580000|2024-11-23 20:43:00|76.2|75.9|76.15|75.85|76.21|75.91|76.13|75.83|27
1732394590000|2024-11-23 20:43:10|76.14|75.84|76.12|75.82|76.14|75.84|76.11|75.81|10
1732394600000|2024-11-23 20:43:20|76.13|75.83|76.26|75.96|76.26|75.96|76.13|75.83|17
1732394610000|2024-11-23 20:43:30|76.27|75.97|76.32|76.02|76.33|76.03|76.27|75.97|8
1732394620000|2024-11-23 20:43:40|76.31|76.01|76.23|75.93|76.31|76.01|76.22|75.92|13
1732394630000|2024-11-23 20:43:50|76.24|75.94|76.3|76|76.3|76|76.24|75.94|14
1732394640000|2024-11-23 20:44:00|76.29|75.99|76.24|75.94|76.29|75.99|76.23|75.93|12
1732394650000|2024-11-23 20:44:10|76.23|75.93|76.3|76|76.3|76|76.23|75.93|13
1732394660000|2024-11-23 20:44:20|76.34|76.04|76.42|76.12|76.42|76.12|76.34|76.04|8
1732394670000|2024-11-23 20:44:30|76.45|76.15|76.47|76.17|76.47|76.17|76.43|76.13|7
1732394680000|2024-11-23 20:44:40|76.46|76.16|76.44|76.14|76.46|76.16|76.42|76.12|9
1732394690000|2024-11-23 20:44:50|76.45|76.15|76.46|76.16|76.46|76.16|76.42|76.12|10
1732394700000|2024-11-23 20:45:00|76.47|76.17|76.57|76.27|76.58|76.28|76.47|76.17|15
1732394710000|2024-11-23 20:45:10|76.55|76.25|76.45|76.15|76.57|76.27|76.43|76.13|22
1732394720000|2024-11-23 20:45:20|76.44|76.14|76.48|76.18|76.48|76.18|76.42|76.12|22
1732394730000|2024-11-23 20:45:30|76.49|76.19|76.51|76.21|76.53|76.23|76.49|76.19|11
1732394740000|2024-11-23 20:45:40|76.47|76.17|76.48|76.18|76.48|76.18|76.44|76.14|19
1732394750000|2024-11-23 20:45:50|76.49|76.19|76.55|76.25|76.55|76.25|76.48|76.18|11
1732394760000|2024-11-23 20:46:00|76.54|76.24|76.49|76.19|76.55|76.25|76.49|76.19|12
1732394770000|2024-11-23 20:46:10|76.5|76.2|76.41|76.11|76.5|76.2|76.41|76.11|23
1732394780000|2024-11-23 20:46:20|76.42|76.12|76.43|76.13|76.45|76.15|76.41|76.11|11
1732394790000|2024-11-23 20:46:30|76.44|76.14|76.45|76.15|76.46|76.16|76.44|76.14|12
1732394800000|2024-11-23 20:46:40|76.46|76.16|76.38|76.08|76.46|76.16|76.36|76.06|14
1732394810000|2024-11-23 20:46:50|76.37|76.07|76.41|76.11|76.42|76.12|76.36|76.06|12
1732394820000|2024-11-23 20:47:00|76.42|76.12|76.46|76.16|76.48|76.18|76.42|76.12|12
1732394830000|2024-11-23 20:47:10|76.47|76.17|76.47|76.17|76.5|76.2|76.45|76.15|13
1732394840000|2024-11-23 20:47:20|76.48|76.18|76.49|76.19|76.49|76.19|76.44|76.14|14
1732394850000|2024-11-23 20:47:30|76.5|76.2|76.51|76.21|76.55|76.25|76.5|76.2|11
1732394860000|2024-11-23 20:47:40|76.5|76.2|76.51|76.21|76.52|76.22|76.44|76.14|16
1732394870000|2024-11-23 20:47:50|76.5|76.2|76.47|76.17|76.5|76.2|76.45|76.15|13
1732394880000|2024-11-23 20:48:00|76.46|76.16|76.23|75.93|76.46|76.16|76.23|75.93|19
1732394890000|2024-11-23 20:48:10|76.24|75.94|76.15|75.85|76.24|75.94|76.14|75.84|22
1732394900000|2024-11-23 20:48:20|76.16|75.86|76.07|75.77|76.16|75.86|76.04|75.74|23
1732394910000|2024-11-23 20:48:30|76.08|75.78|76.06|75.76|76.13|75.83|76.06|75.76|23
1732394920000|2024-11-23 20:48:40|76.07|75.77|76.05|75.75|76.08|75.78|76|75.7|17
1732394930000|2024-11-23 20:48:50|76.04|75.74|76|75.7|76.05|75.75|76|75.7|12
1732394940000|2024-11-23 20:49:00|75.96|75.66|76.1|75.8|76.1|75.8|75.96|75.66|19
1732394950000|2024-11-23 20:49:10|76.09|75.79|76.17|75.87|76.21|75.91|76.08|75.78|19
1732394960000|2024-11-23 20:49:20|76.16|75.86|76.05|75.75|76.16|75.86|76.04|75.74|20
1732394970000|2024-11-23 20:49:30|76.06|75.76|76.14|75.84|76.15|75.85|76.06|75.76|19
1732394980000|2024-11-23 20:49:40|76.15|75.85|76.21|75.91|76.21|75.91|76.14|75.84|16
1732394990000|2024-11-23 20:49:50|76.22|75.92|76.21|75.91|76.22|75.92|76.16|75.86|15
1732395000000|2024-11-23 20:50:00|76.22|75.92|76.23|75.93|76.3|76|76.22|75.92|25
1732395010000|2024-11-23 20:50:10|76.22|75.92|76.08|75.78|76.22|75.92|76.08|75.78|18
1732395020000|2024-11-23 20:50:20|76.07|75.77|76.02|75.72|76.07|75.77|76.02|75.72|16
1732395030000|2024-11-23 20:50:30|76.03|75.73|75.91|75.61|76.04|75.74|75.91|75.61|17
1732395040000|2024-11-23 20:50:40|75.89|75.59|75.94|75.64|75.95|75.65|75.84|75.54|20
1732395050000|2024-11-23 20:50:50|75.93|75.63|75.95|75.65|75.95|75.65|75.92|75.62|9
1732395060000|2024-11-23 20:51:00|75.94|75.64|76.13|75.83|76.13|75.83|75.94|75.64|22
1732395070000|2024-11-23 20:51:10|76.12|75.82|76.2|75.9|76.22|75.92|76.12|75.82|14
1732395080000|2024-11-23 20:51:20|76.14|75.84|76.14|75.84|76.14|75.84|76.11|75.81|18
1732395090000|2024-11-23 20:51:30|76.13|75.83|76.07|75.77|76.13|75.83|76.04|75.74|15
1732395100000|2024-11-23 20:51:40|76.05|75.75|76.03|75.73|76.05|75.75|75.96|75.66|20
1732395110000|2024-11-23 20:51:50|76.02|75.72|75.92|75.62|76.03|75.73|75.92|75.62|14
1732395120000|2024-11-23 20:52:00|75.91|75.61|75.95|75.65|75.95|75.65|75.91|75.61|14
1732395130000|2024-11-23 20:52:10|75.96|75.66|76.03|75.73|76.06|75.76|75.96|75.66|17
1732395140000|2024-11-23 20:52:20|76.02|75.72|75.98|75.68|76.02|75.72|75.93|75.63|17
1732395150000|2024-11-23 20:52:30|75.99|75.69|76.07|75.77|76.09|75.79|75.99|75.69|20
1732395160000|2024-11-23 20:52:40|76.08|75.78|76.03|75.73|76.08|75.78|76.02|75.72|13
1732395170000|2024-11-23 20:52:50|76.02|75.72|75.95|75.65|76.03|75.73|75.93|75.63|14
1732395180000|2024-11-23 20:53:00|75.96|75.66|76.06|75.76|76.06|75.76|75.96|75.66|24
1732395190000|2024-11-23 20:53:10|76.07|75.77|75.99|75.69|76.12|75.82|75.98|75.68|24
1732395200000|2024-11-23 20:53:20|76|75.7|76.07|75.77|76.08|75.78|75.99|75.69|15
1732395210000|2024-11-23 20:53:30|76.04|75.74|76.07|75.77|76.07|75.77|76.03|75.73|12
1732395220000|2024-11-23 20:53:40|76.09|75.79|76.2|75.9|76.21|75.91|76.09|75.79|19
1732395230000|2024-11-23 20:53:50|76.19|75.89|76.14|75.84|76.25|75.95|76.14|75.84|18
1732395240000|2024-11-23 20:54:00|76.15|75.85|76.18|75.88|76.22|75.92|76.14|75.84|22
1732395250000|2024-11-23 20:54:10|76.19|75.89|76.16|75.86|76.19|75.89|76.11|75.81|20
1732395260000|2024-11-23 20:54:20|76.17|75.87|76.13|75.83|76.17|75.87|76.11|75.81|13
1732395270000|2024-11-23 20:54:30|76.14|75.84|76.22|75.92|76.24|75.94|76.14|75.84|14
1732395280000|2024-11-23 20:54:40|76.21|75.91|76.23|75.93|76.24|75.94|76.21|75.91|9
1732395290000|2024-11-23 20:54:50|76.22|75.92|76.13|75.83|76.23|75.93|76.12|75.82|16
1732395300000|2024-11-23 20:55:00|76.12|75.82|76.2|75.9|76.2|75.9|76.11|75.81|15
1732395310000|2024-11-23 20:55:10|76.21|75.91|76.24|75.94|76.27|75.97|76.21|75.91|19
1732395320000|2024-11-23 20:55:20|76.23|75.93|76.33|76.03|76.35|76.05|76.23|75.93|22
1732395330000|2024-11-23 20:55:30|76.35|76.05|76.38|76.08|76.4|76.1|76.33|76.03|23
1732395340000|2024-11-23 20:55:40|76.37|76.07|76.42|76.12|76.43|76.13|76.37|76.07|8
1732395350000|2024-11-23 20:55:50|76.43|76.13|76.43|76.13|76.45|76.15|76.43|76.13|9
1732395360000|2024-11-23 20:56:00|76.42|76.12|76.4|76.1|76.43|76.13|76.39|76.09|14
1732395370000|2024-11-23 20:56:10|76.39|76.09|76.39|76.09|76.41|76.11|76.38|76.08|9
1732395380000|2024-11-23 20:56:20|76.4|76.1|76.38|76.08|76.41|76.11|76.33|76.03|16
1732395390000|2024-11-23 20:56:30|76.39|76.09|76.43|76.13|76.44|76.14|76.38|76.08|12
1732395400000|2024-11-23 20:56:40|76.44|76.14|76.44|76.14|76.44|76.14|76.42|76.12|6
1732395410000|2024-11-23 20:56:50|76.46|76.16|76.46|76.16|76.48|76.18|76.45|76.15|7
1732395420000|2024-11-23 20:57:00|76.47|76.17|76.42|76.12|76.5|76.2|76.42|76.12|14
1732395430000|2024-11-23 20:57:10|76.4|76.1|76.34|76.04|76.4|76.1|76.33|76.03|16
1732395440000|2024-11-23 20:57:20|76.33|76.03|76.35|76.05|76.4|76.1|76.33|76.03|15
1732395450000|2024-11-23 20:57:30|76.36|76.06|76.43|76.13|76.46|76.16|76.36|76.06|15
1732395460000|2024-11-23 20:57:40|76.42|76.12|76.41|76.11|76.42|76.12|76.34|76.04|16
1732395470000|2024-11-23 20:57:50|76.4|76.1|76.43|76.13|76.43|76.13|76.4|76.1|9
1732395480000|2024-11-23 20:58:00|76.42|76.12|76.42|76.12|76.42|76.12|76.41|76.11|3
1732395490000|2024-11-23 20:58:10|76.44|76.14|76.5|76.2|76.5|76.2|76.44|76.14|12
1732395500000|2024-11-23 20:58:20|76.49|76.19|76.47|76.17|76.5|76.2|76.46|76.16|10
1732395510000|2024-11-23 20:58:30|76.48|76.18|76.43|76.13|76.52|76.22|76.42|76.12|14
1732395520000|2024-11-23 20:58:40|76.44|76.14|76.43|76.13|76.45|76.15|76.42|76.12|9
1732395530000|2024-11-23 20:58:50|76.44|76.14|76.49|76.19|76.51|76.21|76.44|76.14|10
1732395540000|2024-11-23 20:59:00|76.5|76.2|76.45|76.15|76.5|76.2|76.44|76.14|15
1732395550000|2024-11-23 20:59:10|76.44|76.14|76.42|76.12|76.44|76.14|76.41|76.11|8
1732395560000|2024-11-23 20:59:20|76.41|76.11|76.45|76.15|76.45|76.15|76.39|76.09|11
1732395570000|2024-11-23 20:59:30|76.46|76.16|76.45|76.15|76.48|76.18|76.44|76.14|11
1732395580000|2024-11-23 20:59:40|76.44|76.14|76.49|76.19|76.5|76.2|76.44|76.14|13
1732395590000|2024-11-23 20:59:50|76.5|76.2|76.49|76.19|76.5|76.2|76.45|76.15|11
1732395600000|2024-11-23 21:00:00|76.48|76.18|76.55|76.25|76.55|76.25|76.45|76.15|15
1732395610000|2024-11-23 21:00:10|76.54|76.24|76.55|76.25|76.55|76.25|76.5|76.2|10
1732395620000|2024-11-23 21:00:20|76.54|76.24|76.51|76.21|76.54|76.24|76.51|76.21|11
1732395630000|2024-11-23 21:00:30|76.52|76.22|76.5|76.2|76.54|76.24|76.47|76.17|16
1732395640000|2024-11-23 21:00:40|76.51|76.21|76.54|76.24|76.55|76.25|76.51|76.21|10
1732395650000|2024-11-23 21:00:50|76.53|76.23|76.66|76.36|76.66|76.36|76.53|76.23|6
1732395660000|2024-11-23 21:01:00|76.65|76.35|76.71|76.41|76.72|76.42|76.65|76.35|13
1732395670000|2024-11-23 21:01:10|76.72|76.42|76.66|76.36|76.74|76.44|76.65|76.35|15
1732395680000|2024-11-23 21:01:20|76.67|76.37|76.74|76.44|76.74|76.44|76.67|76.37|13
1732395690000|2024-11-23 21:01:30|76.75|76.45|76.75|76.45|76.77|76.47|76.74|76.44|18
1732395700000|2024-11-23 21:01:40|76.76|76.46|76.79|76.49|76.79|76.49|76.76|76.46|6
1732395710000|2024-11-23 21:01:50|76.76|76.46|76.78|76.48|76.78|76.48|76.75|76.45|10
1732395720000|2024-11-23 21:02:00|76.77|76.47|76.79|76.49|76.79|76.49|76.77|76.47|5
1732395730000|2024-11-23 21:02:10|76.78|76.48|76.74|76.44|76.78|76.48|76.74|76.44|11
1732395740000|2024-11-23 21:02:20|76.73|76.43|76.74|76.44|76.74|76.44|76.72|76.42|10
1732395750000|2024-11-23 21:02:30|76.73|76.43|76.76|76.46|76.77|76.47|76.73|76.43|7
1732395760000|2024-11-23 21:02:40|76.79|76.49|76.75|76.45|76.79|76.49|76.73|76.43|13
1732395770000|2024-11-23 21:02:50|76.74|76.44|76.71|76.41|76.74|76.44|76.71|76.41|6
1732395780000|2024-11-23 21:03:00|76.72|76.42|76.57|76.27|76.72|76.42|76.54|76.24|23
1732395790000|2024-11-23 21:03:10|76.59|76.29|76.43|76.13|76.59|76.29|76.43|76.13|26
1732395800000|2024-11-23 21:03:20|76.4|76.1|76.36|76.06|76.42|76.12|76.32|76.02|23
1732395810000|2024-11-23 21:03:30|76.35|76.05|76.43|76.13|76.49|76.19|76.35|76.05|21
1732395820000|2024-11-23 21:03:40|76.44|76.14|76.54|76.24|76.54|76.24|76.44|76.14|11
1732395830000|2024-11-23 21:03:50|76.58|76.28|76.6|76.3|76.62|76.32|76.54|76.24|14
1732395840000|2024-11-23 21:04:00|76.56|76.26|76.62|76.32|76.63|76.33|76.56|76.26|14
1732395850000|2024-11-23 21:04:10|76.63|76.33|76.66|76.36|76.69|76.39|76.63|76.33|19
1732395860000|2024-11-23 21:04:20|76.65|76.35|76.68|76.38|76.7|76.4|76.65|76.35|12
1732395870000|2024-11-23 21:04:30|76.69|76.39|76.62|76.32|76.69|76.39|76.59|76.29|13
1732395880000|2024-11-23 21:04:40|76.61|76.31|76.54|76.24|76.61|76.31|76.54|76.24|10
1732395890000|2024-11-23 21:04:50|76.53|76.23|76.48|76.18|76.53|76.23|76.45|76.15|13
1732395900000|2024-11-23 21:05:00|76.47|76.17|76.47|76.17|76.49|76.19|76.4|76.1|25
1732395910000|2024-11-23 21:05:10|76.49|76.19|76.42|76.12|76.49|76.19|76.42|76.12|10
1732395920000|2024-11-23 21:05:20|76.43|76.13|76.5|76.2|76.51|76.21|76.43|76.13|11
1732395930000|2024-11-23 21:05:30|76.49|76.19|76.5|76.2|76.51|76.21|76.49|76.19|10
1732395940000|2024-11-23 21:05:40|76.54|76.24|76.53|76.23|76.57|76.27|76.52|76.22|13
1732395950000|2024-11-23 21:05:50|76.54|76.24|76.54|76.24|76.55|76.25|76.53|76.23|12
1732395960000|2024-11-23 21:06:00|76.56|76.26|76.59|76.29|76.62|76.32|76.56|76.26|14
1732395970000|2024-11-23 21:06:10|76.56|76.26|76.48|76.18|76.56|76.26|76.48|76.18|13
1732395980000|2024-11-23 21:06:20|76.49|76.19|76.52|76.22|76.53|76.23|76.49|76.19|20
1732395990000|2024-11-23 21:06:30|76.53|76.23|76.49|76.19|76.54|76.24|76.47|76.17|15
1732396000000|2024-11-23 21:06:40|76.5|76.2|76.6|76.3|76.6|76.3|76.5|76.2|15
1732396010000|2024-11-23 21:06:50|76.61|76.31|76.54|76.24|76.62|76.32|76.54|76.24|11
1732396020000|2024-11-23 21:07:00|76.53|76.23|76.55|76.25|76.59|76.29|76.53|76.23|15
1732396030000|2024-11-23 21:07:10|76.56|76.26|76.68|76.38|76.69|76.39|76.55|76.25|15
1732396040000|2024-11-23 21:07:20|76.69|76.39|76.69|76.39|76.69|76.39|76.62|76.32|24
1732396050000|2024-11-23 21:07:30|76.7|76.4|76.7|76.4|76.73|76.43|76.68|76.38|17
1732396060000|2024-11-23 21:07:40|76.69|76.39|76.68|76.38|76.71|76.41|76.68|76.38|10
1732396070000|2024-11-23 21:07:50|76.69|76.39|76.71|76.41|76.72|76.42|76.65|76.35|14
1732396080000|2024-11-23 21:08:00|76.72|76.42|76.76|76.46|76.79|76.49|76.72|76.42|11
1732396090000|2024-11-23 21:08:10|76.77|76.47|76.71|76.41|76.78|76.48|76.7|76.4|12
1732396100000|2024-11-23 21:08:20|76.72|76.42|76.73|76.43|76.8|76.5|76.72|76.42|22
1732396110000|2024-11-23 21:08:30|76.72|76.42|76.76|76.46|76.79|76.49|76.72|76.42|10
1732396120000|2024-11-23 21:08:40|76.77|76.47|76.78|76.48|76.78|76.48|76.73|76.43|12
1732396130000|2024-11-23 21:08:50|76.79|76.49|76.79|76.49|76.79|76.49|76.77|76.47|15
1732396140000|2024-11-23 21:09:00|76.78|76.48|76.77|76.47|76.79|76.49|76.72|76.42|16
1732396150000|2024-11-23 21:09:10|76.78|76.48|76.82|76.52|76.82|76.52|76.78|76.48|14
1732396160000|2024-11-23 21:09:20|76.83|76.53|76.85|76.55|76.85|76.55|76.82|76.52|13
1732396170000|2024-11-23 21:09:30|76.83|76.53|76.83|76.53|76.84|76.54|76.82|76.52|15
1732396180000|2024-11-23 21:09:40|76.82|76.52|76.82|76.52|76.84|76.54|76.82|76.52|7
1732396190000|2024-11-23 21:09:50|76.81|76.51|76.89|76.59|76.89|76.59|76.8|76.5|13
1732396200000|2024-11-23 21:10:00|76.91|76.61|76.91|76.61|76.91|76.61|76.9|76.6|3
1732396210000|2024-11-23 21:10:10|76.9|76.6|76.89|76.59|76.9|76.6|76.83|76.53|16
1732396220000|2024-11-23 21:10:20|76.88|76.58|76.89|76.59|76.9|76.6|76.85|76.55|19
1732396230000|2024-11-23 21:10:30|76.9|76.6|76.91|76.61|76.93|76.63|76.9|76.6|9
1732396240000|2024-11-23 21:10:40|76.92|76.62|76.9|76.6|76.93|76.63|76.89|76.59|11
1732396250000|2024-11-23 21:10:50|76.89|76.59|76.87|76.57|76.9|76.6|76.85|76.55|21
1732396260000|2024-11-23 21:11:00|76.88|76.58|76.89|76.59|76.9|76.6|76.88|76.58|4
1732396270000|2024-11-23 21:11:10|76.9|76.6|76.89|76.59|76.92|76.62|76.84|76.54|14
1732396280000|2024-11-23 21:11:20|76.88|76.58|76.88|76.58|76.89|76.59|76.86|76.56|6
1732396290000|2024-11-23 21:11:30|76.89|76.59|76.85|76.55|76.9|76.6|76.84|76.54|11
1732396300000|2024-11-23 21:11:40|76.84|76.54|76.92|76.62|76.93|76.63|76.84|76.54|6
1732396310000|2024-11-23 21:11:50|76.93|76.63|76.91|76.61|76.93|76.63|76.91|76.61|7
1732396320000|2024-11-23 21:12:00|76.9|76.6|76.84|76.54|76.9|76.6|76.84|76.54|11
1732396330000|2024-11-23 21:12:10|76.83|76.53|76.8|76.5|76.85|76.55|76.8|76.5|11
1732396340000|2024-11-23 21:12:20|76.81|76.51|76.85|76.55|76.85|76.55|76.8|76.5|17
1732396350000|2024-11-23 21:12:30|76.86|76.56|76.88|76.58|76.89|76.59|76.85|76.55|15
1732396360000|2024-11-23 21:12:40|76.87|76.57|76.88|76.58|76.89|76.59|76.85|76.55|11
1732396370000|2024-11-23 21:12:50|76.86|76.56|76.8|76.5|76.86|76.56|76.78|76.48|13
1732396380000|2024-11-23 21:13:00|76.81|76.51|76.73|76.43|76.84|76.54|76.73|76.43|19
1732396390000|2024-11-23 21:13:10|76.74|76.44|76.71|76.41|76.74|76.44|76.66|76.36|16
1732396400000|2024-11-23 21:13:20|76.72|76.42|76.64|76.34|76.72|76.42|76.64|76.34|15
1732396410000|2024-11-23 21:13:30|76.65|76.35|76.73|76.43|76.73|76.43|76.65|76.35|16
1732396420000|2024-11-23 21:13:40|76.72|76.42|76.72|76.42|76.74|76.44|76.72|76.42|5
1732396430000|2024-11-23 21:13:50|76.71|76.41|76.8|76.5|76.8|76.5|76.7|76.4|8
1732396440000|2024-11-23 21:14:00|76.79|76.49|76.74|76.44|76.8|76.5|76.74|76.44|18
1732396450000|2024-11-23 21:14:10|76.73|76.43|76.71|76.41|76.73|76.43|76.7|76.4|9
1732396460000|2024-11-23 21:14:20|76.72|76.42|76.72|76.42|76.73|76.43|76.7|76.4|12
1732396470000|2024-11-23 21:14:30|76.73|76.43|76.72|76.42|76.75|76.45|76.72|76.42|8
1732396480000|2024-11-23 21:14:40|76.73|76.43|76.7|76.4|76.79|76.49|76.7|76.4|9
1732396490000|2024-11-23 21:14:50|76.71|76.41|76.7|76.4|76.71|76.41|76.69|76.39|4
1732396500000|2024-11-23 21:15:00|76.71|76.41|76.76|76.46|76.76|76.46|76.71|76.41|8
1732396510000|2024-11-23 21:15:10|76.74|76.44|76.79|76.49|76.79|76.49|76.72|76.42|13
1732396520000|2024-11-23 21:15:20|76.78|76.48|76.87|76.57|76.87|76.57|76.78|76.48|20
1732396530000|2024-11-23 21:15:30|76.88|76.58|76.95|76.65|76.96|76.66|76.88|76.58|16
1732396540000|2024-11-23 21:15:40|76.96|76.66|76.9|76.6|77|76.7|76.9|76.6|20
1732396550000|2024-11-23 21:15:50|76.89|76.59|76.9|76.6|76.91|76.61|76.89|76.59|10
1732396560000|2024-11-23 21:16:00|76.91|76.61|76.8|76.5|76.93|76.63|76.8|76.5|14
1732396570000|2024-11-23 21:16:10|76.79|76.49|76.78|76.48|76.79|76.49|76.73|76.43|10
1732396580000|2024-11-23 21:16:20|76.77|76.47|76.73|76.43|76.77|76.47|76.73|76.43|18
1732396590000|2024-11-23 21:16:30|76.74|76.44|76.64|76.34|76.74|76.44|76.64|76.34|10
1732396600000|2024-11-23 21:16:40|76.63|76.33|76.6|76.3|76.63|76.33|76.58|76.28|15
1732396610000|2024-11-23 21:16:50|76.59|76.29|76.6|76.3|76.61|76.31|76.57|76.27|12
1732396620000|2024-11-23 21:17:00|76.61|76.31|76.66|76.36|76.66|76.36|76.61|76.31|15
1732396630000|2024-11-23 21:17:10|76.67|76.37|76.62|76.32|76.67|76.37|76.59|76.29|15
1732396640000|2024-11-23 21:17:20|76.61|76.31|76.62|76.32|76.66|76.36|76.61|76.31|15
1732396650000|2024-11-23 21:17:30|76.63|76.33|76.59|76.29|76.64|76.34|76.59|76.29|11
1732396660000|2024-11-23 21:17:40|76.6|76.3|76.68|76.38|76.69|76.39|76.6|76.3|13
1732396670000|2024-11-23 21:17:50|76.67|76.37|76.6|76.3|76.68|76.38|76.6|76.3|17
1732396680000|2024-11-23 21:18:00|76.61|76.31|76.56|76.26|76.62|76.32|76.53|76.23|16
1732396690000|2024-11-23 21:18:10|76.55|76.25|76.57|76.27|76.6|76.3|76.54|76.24|16
1732396700000|2024-11-23 21:18:20|76.58|76.28|76.52|76.22|76.58|76.28|76.51|76.21|14
1732396710000|2024-11-23 21:18:30|76.53|76.23|76.63|76.33|76.64|76.34|76.53|76.23|17
1732396720000|2024-11-23 21:18:40|76.64|76.34|76.62|76.32|76.66|76.36|76.62|76.32|10
1732396730000|2024-11-23 21:18:50|76.61|76.31|76.6|76.3|76.61|76.31|76.59|76.29|9
1732396740000|2024-11-23 21:19:00|76.61|76.31|76.66|76.36|76.66|76.36|76.61|76.31|11
1732396750000|2024-11-23 21:19:10|76.65|76.35|76.71|76.41|76.71|76.41|76.63|76.33|10
1732396760000|2024-11-23 21:19:20|76.7|76.4|76.71|76.41|76.71|76.41|76.66|76.36|7
1732396770000|2024-11-23 21:19:30|76.72|76.42|76.71|76.41|76.73|76.43|76.71|76.41|4
1732396780000|2024-11-23 21:19:40|76.72|76.42|76.71|76.41|76.75|76.45|76.71|76.41|7
1732396790000|2024-11-23 21:19:50|76.7|76.4|76.69|76.39|76.7|76.4|76.65|76.35|10
1732396800000|2024-11-23 21:20:00|76.68|76.38|76.6|76.3|76.7|76.4|76.6|76.3|12
1732396810000|2024-11-23 21:20:10|76.59|76.29|76.54|76.24|76.59|76.29|76.54|76.24|15
1732396820000|2024-11-23 21:20:20|76.55|76.25|76.54|76.24|76.58|76.28|76.53|76.23|19
1732396830000|2024-11-23 21:20:30|76.55|76.25|76.63|76.33|76.64|76.34|76.55|76.25|11
1732396840000|2024-11-23 21:20:40|76.62|76.32|76.58|76.28|76.63|76.33|76.58|76.28|10
1732396850000|2024-11-23 21:20:50|76.59|76.29|76.56|76.26|76.6|76.3|76.55|76.25|16
1732396860000|2024-11-23 21:21:00|76.54|76.24|76.59|76.29|76.59|76.29|76.53|76.23|17
1732396870000|2024-11-23 21:21:10|76.61|76.31|76.61|76.31|76.62|76.32|76.58|76.28|14
1732396880000|2024-11-23 21:21:20|76.62|76.32|76.56|76.26|76.65|76.35|76.54|76.24|16
1732396890000|2024-11-23 21:21:30|76.54|76.24|76.52|76.22|76.54|76.24|76.48|76.18|14
1732396900000|2024-11-23 21:21:40|76.5|76.2|76.49|76.19|76.5|76.2|76.48|76.18|7
1732396910000|2024-11-23 21:21:50|76.48|76.18|76.54|76.24|76.54|76.24|76.46|76.16|12
1732396920000|2024-11-23 21:22:00|76.55|76.25|76.62|76.32|76.62|76.32|76.55|76.25|15
1732396930000|2024-11-23 21:22:10|76.61|76.31|76.64|76.34|76.65|76.35|76.61|76.31|8
1732396940000|2024-11-23 21:22:20|76.66|76.36|76.73|76.43|76.74|76.44|76.66|76.36|16
1732396950000|2024-11-23 21:22:30|76.72|76.42|76.69|76.39|76.72|76.42|76.65|76.35|8
1732396960000|2024-11-23 21:22:40|76.7|76.4|76.64|76.34|76.7|76.4|76.64|76.34|8
1732396970000|2024-11-23 21:22:50|76.65|76.35|76.56|76.26|76.66|76.36|76.56|76.26|8
1732396980000|2024-11-23 21:23:00|76.57|76.27|76.62|76.32|76.62|76.32|76.57|76.27|12
1732396990000|2024-11-23 21:23:10|76.63|76.33|76.63|76.33|76.64|76.34|76.61|76.31|7
1732397000000|2024-11-23 21:23:20|76.62|76.32|76.64|76.34|76.66|76.36|76.62|76.32|10
1732397010000|2024-11-23 21:23:30|76.63|76.33|76.62|76.32|76.64|76.34|76.61|76.31|14
1732397020000|2024-11-23 21:23:40|76.61|76.31|76.57|76.27|76.61|76.31|76.55|76.25|11
1732397030000|2024-11-23 21:23:50|76.58|76.28|76.58|76.28|76.59|76.29|76.58|76.28|3
1732397040000|2024-11-23 21:24:00|76.57|76.27|76.64|76.34|76.64|76.34|76.56|76.26|14
1732397050000|2024-11-23 21:24:10|76.63|76.33|76.65|76.35|76.67|76.37|76.63|76.33|9
1732397060000|2024-11-23 21:24:20|76.67|76.37|76.7|76.4|76.7|76.4|76.65|76.35|6
1732397070000|2024-11-23 21:24:30|76.69|76.39|76.7|76.4|76.7|76.4|76.68|76.38|10
1732397080000|2024-11-23 21:24:40|76.69|76.39|76.63|76.33|76.69|76.39|76.62|76.32|9
1732397090000|2024-11-23 21:24:50|76.62|76.32|76.61|76.31|76.64|76.34|76.61|76.31|10
1732397100000|2024-11-23 21:25:00|76.62|76.32|76.55|76.25|76.62|76.32|76.55|76.25|14
1732397110000|2024-11-23 21:25:10|76.56|76.26|76.62|76.32|76.62|76.32|76.55|76.25|12
1732397120000|2024-11-23 21:25:20|76.63|76.33|76.66|76.36|76.66|76.36|76.63|76.33|4
1732397130000|2024-11-23 21:25:30|76.68|76.38|76.66|76.36|76.68|76.38|76.64|76.34|15
1732397140000|2024-11-23 21:25:40|76.67|76.37|76.64|76.34|76.68|76.38|76.64|76.34|14
1732397150000|2024-11-23 21:25:50|76.66|76.36|76.64|76.34|76.67|76.37|76.64|76.34|7
1732397160000|2024-11-23 21:26:00|76.65|76.35|76.64|76.34|76.66|76.36|76.64|76.34|12
1732397170000|2024-11-23 21:26:10|76.65|76.35|76.67|76.37|76.7|76.4|76.64|76.34|13
1732397180000|2024-11-23 21:26:20|76.68|76.38|76.84|76.54|76.85|76.55|76.68|76.38|15
1732397190000|2024-11-23 21:26:30|76.85|76.55|76.84|76.54|76.88|76.58|76.84|76.54|17
1732397200000|2024-11-23 21:26:40|76.85|76.55|76.85|76.55|76.86|76.56|76.84|76.54|5
1732397210000|2024-11-23 21:26:50|76.84|76.54|76.83|76.53|76.85|76.55|76.8|76.5|15
1732397220000|2024-11-23 21:27:00|76.84|76.54|76.82|76.52|76.84|76.54|76.81|76.51|9
1732397230000|2024-11-23 21:27:10|76.83|76.53|76.84|76.54|76.84|76.54|76.8|76.5|9
1732397240000|2024-11-23 21:27:20|76.85|76.55|76.82|76.52|76.86|76.56|76.81|76.51|11
1732397250000|2024-11-23 21:27:30|76.81|76.51|76.83|76.53|76.84|76.54|76.8|76.5|12
1732397260000|2024-11-23 21:27:40|76.82|76.52|76.83|76.53|76.83|76.53|76.82|76.52|2
1732397270000|2024-11-23 21:27:50|76.82|76.52|76.82|76.52|76.84|76.54|76.81|76.51|7
1732397280000|2024-11-23 21:28:00|76.83|76.53|76.84|76.54|76.86|76.56|76.82|76.52|12
1732397290000|2024-11-23 21:28:10|76.83|76.53|76.85|76.55|76.85|76.55|76.82|76.52|7
1732397300000|2024-11-23 21:28:20|76.87|76.57|76.91|76.61|76.91|76.61|76.87|76.57|8
1732397310000|2024-11-23 21:28:30|76.92|76.62|76.93|76.63|76.96|76.66|76.92|76.62|12
1732397320000|2024-11-23 21:28:40|76.92|76.62|76.92|76.62|76.92|76.62|76.91|76.61|5
1732397330000|2024-11-23 21:28:50|76.93|76.63|76.95|76.65|76.95|76.65|76.91|76.61|15
1732397340000|2024-11-23 21:29:00|76.94|76.64|76.9|76.6|76.94|76.64|76.9|76.6|10
1732397350000|2024-11-23 21:29:10|76.89|76.59|76.92|76.62|76.92|76.62|76.89|76.59|8
1732397360000|2024-11-23 21:29:20|76.94|76.64|76.96|76.66|76.96|76.66|76.93|76.63|11
1732397370000|2024-11-23 21:29:30|76.95|76.65|76.92|76.62|76.95|76.65|76.92|76.62|4
1732397380000|2024-11-23 21:29:40|76.91|76.61|76.84|76.54|76.91|76.61|76.84|76.54|5
1732397400000|2024-11-23 21:30:00|76.85|76.55|76.89|76.59|76.89|76.59|76.83|76.53|12
1732397410000|2024-11-23 21:30:10|76.88|76.58|76.91|76.61|76.91|76.61|76.88|76.58|10
1732397420000|2024-11-23 21:30:20|76.92|76.62|76.91|76.61|76.92|76.62|76.91|76.61|2
1732397430000|2024-11-23 21:30:30|76.92|76.62|76.94|76.64|76.95|76.65|76.92|76.62|8
1732397440000|2024-11-23 21:30:40|76.93|76.63|76.93|76.63|76.94|76.64|76.92|76.62|13
1732397450000|2024-11-23 21:30:50|76.92|76.62|76.93|76.63|76.94|76.64|76.91|76.61|8
1732397460000|2024-11-23 21:31:00|76.94|76.64|76.96|76.66|76.99|76.69|76.94|76.64|8
1732397470000|2024-11-23 21:31:10|76.95|76.65|76.99|76.69|76.99|76.69|76.94|76.64|12
1732397480000|2024-11-23 21:31:20|77|76.7|77.04|76.74|77.04|76.74|77|76.7|8
1732397490000|2024-11-23 21:31:30|77.06|76.76|77.05|76.75|77.1|76.8|77.04|76.74|11
1732397500000|2024-11-23 21:31:40|77.07|76.77|77.06|76.76|77.1|76.8|77.05|76.75|10
1732397510000|2024-11-23 21:31:50|77.05|76.75|77.13|76.83|77.13|76.83|77.05|76.75|10
1732397520000|2024-11-23 21:32:00|77.12|76.82|77.06|76.76|77.12|76.82|77.05|76.75|9
1732397530000|2024-11-23 21:32:10|77.05|76.75|77.06|76.76|77.1|76.8|77.05|76.75|16
1732397540000|2024-11-23 21:32:20|77.07|76.77|77.05|76.75|77.07|76.77|77.04|76.74|7
1732397550000|2024-11-23 21:32:30|77.06|76.76|77.1|76.8|77.1|76.8|77.06|76.76|14
1732397560000|2024-11-23 21:32:40|77.09|76.79|77.05|76.75|77.1|76.8|77.04|76.74|9
1732397570000|2024-11-23 21:32:50|77.06|76.76|77.11|76.81|77.11|76.81|77.06|76.76|12
1732397580000|2024-11-23 21:33:00|77.1|76.8|77.01|76.71|77.1|76.8|77.01|76.71|9
1732397590000|2024-11-23 21:33:10|77.02|76.72|77.03|76.73|77.03|76.73|77.01|76.71|6
1732397600000|2024-11-23 21:33:20|77.04|76.74|77.04|76.74|77.06|76.76|77.03|76.73|7
1732397610000|2024-11-23 21:33:30|77.06|76.76|77.06|76.76|77.07|76.77|77.05|76.75|4
1732397620000|2024-11-23 21:33:40|77.05|76.75|77.03|76.73|77.06|76.76|77.02|76.72|8
1732397630000|2024-11-23 21:33:50|76.95|76.65|76.97|76.67|76.99|76.69|76.93|76.63|9
1732397640000|2024-11-23 21:34:00|76.98|76.68|76.94|76.64|76.98|76.68|76.94|76.64|5
1732397650000|2024-11-23 21:34:10|76.93|76.63|76.87|76.57|76.94|76.64|76.87|76.57|12
1732397660000|2024-11-23 21:34:20|76.85|76.55|76.84|76.54|76.86|76.56|76.82|76.52|10
1732397670000|2024-11-23 21:34:30|76.86|76.56|76.88|76.58|76.88|76.58|76.84|76.54|13
1732397680000|2024-11-23 21:34:40|76.89|76.59|76.91|76.61|76.91|76.61|76.89|76.59|3
1732397690000|2024-11-23 21:34:50|76.9|76.6|76.88|76.58|76.9|76.6|76.88|76.58|3
1732397700000|2024-11-23 21:35:00|76.89|76.59|76.89|76.59|76.9|76.6|76.88|76.58|9
1732397710000|2024-11-23 21:35:10|76.87|76.57|76.88|76.58|76.88|76.58|76.85|76.55|7
1732397720000|2024-11-23 21:35:20|76.87|76.57|76.83|76.53|76.87|76.57|76.83|76.53|3
1732397730000|2024-11-23 21:35:30|76.84|76.54|76.85|76.55|76.89|76.59|76.84|76.54|8
1732397740000|2024-11-23 21:35:40|76.84|76.54|76.89|76.59|76.89|76.59|76.84|76.54|6
1732397750000|2024-11-23 21:35:50|76.88|76.58|76.85|76.55|76.88|76.58|76.84|76.54|5
1732397760000|2024-11-23 21:36:00|76.86|76.56|76.86|76.56|76.89|76.59|76.85|76.55|12
1732397770000|2024-11-23 21:36:10|76.85|76.55|76.9|76.6|76.9|76.6|76.84|76.54|18
1732397780000|2024-11-23 21:36:20|76.89|76.59|76.88|76.58|76.9|76.6|76.88|76.58|6
1732397790000|2024-11-23 21:36:30|76.89|76.59|76.86|76.56|76.89|76.59|76.86|76.56|8
1732397800000|2024-11-23 21:36:40|76.88|76.58|76.84|76.54|76.91|76.61|76.83|76.53|17
1732397810000|2024-11-23 21:36:50|76.83|76.53|76.85|76.55|76.86|76.56|76.83|76.53|10
1732397820000|2024-11-23 21:37:00|76.84|76.54|76.93|76.63|76.93|76.63|76.84|76.54|11
1732397830000|2024-11-23 21:37:10|76.94|76.64|76.94|76.64|77|76.7|76.94|76.64|19
1732397840000|2024-11-23 21:37:20|76.95|76.65|76.96|76.66|76.99|76.69|76.94|76.64|15
1732397850000|2024-11-23 21:37:30|76.94|76.64|77.04|76.74|77.04|76.74|76.93|76.63|11
1732397860000|2024-11-23 21:37:40|77.03|76.73|77.09|76.79|77.11|76.81|77.03|76.73|13
1732397870000|2024-11-23 21:37:50|77.1|76.8|77.06|76.76|77.1|76.8|77.04|76.74|14
1732397880000|2024-11-23 21:38:00|77.05|76.75|76.95|76.65|77.05|76.75|76.95|76.65|15
1732397890000|2024-11-23 21:38:10|76.94|76.64|76.96|76.66|76.96|76.66|76.94|76.64|5
1732397900000|2024-11-23 21:38:20|76.97|76.67|77|76.7|77|76.7|76.97|76.67|4
1732397910000|2024-11-23 21:38:30|77.01|76.71|77.01|76.71|77.02|76.72|77|76.7|9
1732397920000|2024-11-23 21:38:40|77.02|76.72|77.06|76.76|77.06|76.76|77.02|76.72|6
1732397930000|2024-11-23 21:38:50|77.07|76.77|77.07|76.77|77.11|76.81|77.06|76.76|10
1732397940000|2024-11-23 21:39:00|77.06|76.76|77.1|76.8|77.1|76.8|77.04|76.74|17
1732397950000|2024-11-23 21:39:10|77.09|76.79|77.1|76.8|77.11|76.81|77.09|76.79|6
1732397960000|2024-11-23 21:39:20|77.09|76.79|77.12|76.82|77.13|76.83|77.09|76.79|9
1732397970000|2024-11-23 21:39:30|77.13|76.83|77.19|76.89|77.2|76.9|77.13|76.83|14
1732397980000|2024-11-23 21:39:40|77.2|76.9|77.18|76.88|77.2|76.9|77.17|76.87|4
1732397990000|2024-11-23 21:39:50|77.17|76.87|77.2|76.9|77.22|76.92|77.17|76.87|9
1732398000000|2024-11-23 21:40:00|77.19|76.89|77.13|76.83|77.19|76.89|77.12|76.82|8
1732398010000|2024-11-23 21:40:10|77.12|76.82|77.13|76.83|77.13|76.83|77.1|76.8|15
1732398020000|2024-11-23 21:40:20|77.12|76.82|77.12|76.82|77.14|76.84|77.11|76.81|11
1732398030000|2024-11-23 21:40:30|77.13|76.83|77.16|76.86|77.16|76.86|77.13|76.83|8
1732398040000|2024-11-23 21:40:40|77.18|76.88|77.14|76.84|77.2|76.9|77.14|76.84|7
1732398050000|2024-11-23 21:40:50|77.13|76.83|77.13|76.83|77.15|76.85|77.12|76.82|9
1732398060000|2024-11-23 21:41:00|77.14|76.84|77.2|76.9|77.2|76.9|77.14|76.84|8
1732398070000|2024-11-23 21:41:10|77.21|76.91|77.22|76.92|77.23|76.93|77.21|76.91|8
1732398080000|2024-11-23 21:41:20|77.21|76.91|77.22|76.92|77.23|76.93|77.2|76.9|6
1732398090000|2024-11-23 21:41:30|77.21|76.91|77.22|76.92|77.22|76.92|77.2|76.9|6
1732398100000|2024-11-23 21:41:40|77.21|76.91|77.16|76.86|77.22|76.92|77.14|76.84|15
1732398110000|2024-11-23 21:41:50|77.15|76.85|77.24|76.94|77.24|76.94|77.15|76.85|10
1732398120000|2024-11-23 21:42:00|77.25|76.95|77.24|76.94|77.25|76.95|77.24|76.94|10
1732398130000|2024-11-23 21:42:10|77.25|76.95|77.27|76.97|77.28|76.98|77.24|76.94|13
1732398140000|2024-11-23 21:42:20|77.26|76.96|77.24|76.94|77.26|76.96|77.24|76.94|5
1732398150000|2024-11-23 21:42:30|77.25|76.95|77.29|76.99|77.29|76.99|77.23|76.93|15
1732398160000|2024-11-23 21:42:40|77.3|77|77.3|77|77.31|77.01|77.3|77|3
1732398170000|2024-11-23 21:42:50|77.28|76.98|77.26|76.96|77.28|76.98|77.25|76.95|7
1732398180000|2024-11-23 21:43:00|77.25|76.95|77.3|77|77.3|77|77.25|76.95|6
1732398190000|2024-11-23 21:43:10|77.29|76.99|77.29|76.99|77.29|76.99|77.26|76.96|8
1732398200000|2024-11-23 21:43:20|77.26|76.96|77.23|76.93|77.26|76.96|77.23|76.93|12
1732398210000|2024-11-23 21:43:30|77.24|76.94|77.25|76.95|77.26|76.96|77.24|76.94|10
1732398220000|2024-11-23 21:43:40|77.23|76.93|77.24|76.94|77.24|76.94|77.23|76.93|8
1732398230000|2024-11-23 21:43:50|77.25|76.95|77.23|76.93|77.25|76.95|77.22|76.92|6
1732398240000|2024-11-23 21:44:00|77.24|76.94|77.25|76.95|77.25|76.95|77.21|76.91|9
1732398250000|2024-11-23 21:44:10|77.24|76.94|77.25|76.95|77.25|76.95|77.24|76.94|4
1732398260000|2024-11-23 21:44:20|77.26|76.96|77.31|77.01|77.31|77.01|77.25|76.95|11
1732398270000|2024-11-23 21:44:30|77.3|77|77.33|77.03|77.33|77.03|77.3|77|5
1732398280000|2024-11-23 21:44:40|77.34|77.04|77.34|77.04|77.34|77.04|77.34|77.04|1
1732398290000|2024-11-23 21:44:50|77.35|77.05|77.33|77.03|77.35|77.05|77.32|77.02|13
1732398300000|2024-11-23 21:45:00|77.31|77.01|77.27|76.97|77.31|77.01|77.27|76.97|10
1732398310000|2024-11-23 21:45:10|77.25|76.95|77.31|77.01|77.31|77.01|77.24|76.94|11
1732398320000|2024-11-23 21:45:20|77.32|77.02|77.34|77.04|77.34|77.04|77.32|77.02|7
1732398330000|2024-11-23 21:45:30|77.35|77.05|77.35|77.05|77.36|77.06|77.34|77.04|8
1732398340000|2024-11-23 21:45:40|77.34|77.04|77.33|77.03|77.35|77.05|77.33|77.03|4
1732398350000|2024-11-23 21:45:50|77.34|77.04|77.31|77.01|77.37|77.07|77.31|77.01|9
1732398360000|2024-11-23 21:46:00|77.32|77.02|77.28|76.98|77.32|77.02|77.28|76.98|7
1732398370000|2024-11-23 21:46:10|77.29|76.99|77.25|76.95|77.29|76.99|77.24|76.94|15
1732398380000|2024-11-23 21:46:20|77.26|76.96|77.25|76.95|77.26|76.96|77.24|76.94|4
1732398390000|2024-11-23 21:46:30|77.26|76.96|77.22|76.92|77.28|76.98|77.2|76.9|8
1732398400000|2024-11-23 21:46:40|77.21|76.91|77.21|76.91|77.22|76.92|77.17|76.87|12
1732398410000|2024-11-23 21:46:50|77.22|76.92|77|76.7|77.22|76.92|76.98|76.68|19
1732398420000|2024-11-23 21:47:00|76.99|76.69|77.02|76.72|77.03|76.73|76.99|76.69|5
1732398430000|2024-11-23 21:47:10|77|76.7|77.03|76.73|77.04|76.74|77|76.7|16
1732398440000|2024-11-23 21:47:20|77.02|76.72|77.05|76.75|77.05|76.75|77.01|76.71|10
1732398450000|2024-11-23 21:47:30|77.06|76.76|77.05|76.75|77.11|76.81|77.05|76.75|15
1732398460000|2024-11-23 21:47:40|77.06|76.76|77.13|76.83|77.13|76.83|77.06|76.76|11
1732398470000|2024-11-23 21:47:50|77.14|76.84|77.13|76.83|77.14|76.84|77.12|76.82|6
1732398480000|2024-11-23 21:48:00|77.12|76.82|77.04|76.74|77.12|76.82|77.02|76.72|13
1732398490000|2024-11-23 21:48:10|77.05|76.75|76.97|76.67|77.06|76.76|76.97|76.67|12
1732398500000|2024-11-23 21:48:20|76.95|76.65|76.93|76.63|76.95|76.65|76.93|76.63|5
1732398510000|2024-11-23 21:48:30|76.92|76.62|76.91|76.61|76.92|76.62|76.91|76.61|4
1732398520000|2024-11-23 21:48:40|76.92|76.62|76.93|76.63|76.98|76.68|76.92|76.62|13
1732398530000|2024-11-23 21:48:50|76.94|76.64|76.93|76.63|76.97|76.67|76.93|76.63|7
1732398540000|2024-11-23 21:49:00|76.94|76.64|77.05|76.75|77.05|76.75|76.94|76.64|14
1732398550000|2024-11-23 21:49:10|77.04|76.74|76.99|76.69|77.04|76.74|76.99|76.69|11
1732398560000|2024-11-23 21:49:20|77|76.7|77|76.7|77.01|76.71|77|76.7|7
1732398570000|2024-11-23 21:49:30|77.01|76.71|77.04|76.74|77.05|76.75|77.01|76.71|7
1732398580000|2024-11-23 21:49:40|77.03|76.73|77.02|76.72|77.04|76.74|77.02|76.72|4
1732398590000|2024-11-23 21:49:50|77.01|76.71|77|76.7|77.01|76.71|77|76.7|6
1732398600000|2024-11-23 21:50:00|76.99|76.69|77.01|76.71|77.01|76.71|76.99|76.69|3
1732398610000|2024-11-23 21:50:10|77.02|76.72|77.04|76.74|77.05|76.75|77.01|76.71|10
1732398620000|2024-11-23 21:50:20|77.03|76.73|77.03|76.73|77.04|76.74|77.01|76.71|8
1732398630000|2024-11-23 21:50:30|77.02|76.72|77|76.7|77.02|76.72|77|76.7|5
1732398640000|2024-11-23 21:50:40|77.01|76.71|76.94|76.64|77.01|76.71|76.94|76.64|12
1732398650000|2024-11-23 21:50:50|76.93|76.63|76.93|76.63|76.94|76.64|76.92|76.62|7
1732398660000|2024-11-23 21:51:00|76.94|76.64|76.94|76.64|76.96|76.66|76.94|76.64|13
1732398670000|2024-11-23 21:51:10|76.93|76.63|76.94|76.64|76.94|76.64|76.93|76.63|4
1732398680000|2024-11-23 21:51:20|76.95|76.65|77|76.7|77.01|76.71|76.95|76.65|11
1732398690000|2024-11-23 21:51:30|76.96|76.66|76.95|76.65|76.96|76.66|76.94|76.64|6
1732398700000|2024-11-23 21:51:40|76.99|76.69|77.06|76.76|77.06|76.76|76.99|76.69|19
1732398710000|2024-11-23 21:51:50|77.07|76.77|77.06|76.76|77.12|76.82|77.05|76.75|17
1732398720000|2024-11-23 21:52:00|77.05|76.75|77.1|76.8|77.1|76.8|77.04|76.74|13
1732398730000|2024-11-23 21:52:10|77.11|76.81|77.1|76.8|77.11|76.81|77.1|76.8|4
1732398740000|2024-11-23 21:52:20|77.11|76.81|77.04|76.74|77.11|76.81|77.04|76.74|12
1732398750000|2024-11-23 21:52:30|77.05|76.75|77.04|76.74|77.05|76.75|77.02|76.72|10
1732398760000|2024-11-23 21:52:40|77.03|76.73|77.08|76.78|77.08|76.78|77.03|76.73|9
1732398770000|2024-11-23 21:52:50|77.09|76.79|77.1|76.8|77.1|76.8|77.08|76.78|4
1732398780000|2024-11-23 21:53:00|77.11|76.81|77.13|76.83|77.14|76.84|77.1|76.8|11
1732398790000|2024-11-23 21:53:10|77.16|76.86|77.12|76.82|77.16|76.86|77.12|76.82|6
1732398800000|2024-11-23 21:53:20|77.11|76.81|77.1|76.8|77.11|76.81|77.09|76.79|4
1732398810000|2024-11-23 21:53:30|77.11|76.81|77.1|76.8|77.13|76.83|77.1|76.8|5
1732398820000|2024-11-23 21:53:40|77.09|76.79|77.05|76.75|77.1|76.8|77.05|76.75|9
1732398830000|2024-11-23 21:53:50|77.06|76.76|77.05|76.75|77.06|76.76|77.05|76.75|6
1732398840000|2024-11-23 21:54:00|77.06|76.76|77.15|76.85|77.15|76.85|77.06|76.76|17
1732398850000|2024-11-23 21:54:10|77.13|76.83|77.15|76.85|77.15|76.85|77.13|76.83|11
1732398860000|2024-11-23 21:54:20|77.14|76.84|77.2|76.9|77.2|76.9|77.14|76.84|10
1732398870000|2024-11-23 21:54:30|77.19|76.89|77.2|76.9|77.23|76.93|77.19|76.89|10
1732398880000|2024-11-23 21:54:40|77.21|76.91|77.22|76.92|77.22|76.92|77.21|76.91|2
1732398890000|2024-11-23 21:54:50|77.23|76.93|77.16|76.86|77.23|76.93|77.13|76.83|11
1732398900000|2024-11-23 21:55:00|77.17|76.87|77.11|76.81|77.17|76.87|77.11|76.81|9
1732398910000|2024-11-23 21:55:10|77.12|76.82|77.1|76.8|77.12|76.82|77.09|76.79|6
1732398920000|2024-11-23 21:55:20|77.09|76.79|77.13|76.83|77.14|76.84|77.09|76.79|13
1732398930000|2024-11-23 21:55:30|77.14|76.84|77.15|76.85|77.15|76.85|77.13|76.83|6
1732398940000|2024-11-23 21:55:40|77.14|76.84|77.14|76.84|77.15|76.85|77.12|76.82|5
1732398950000|2024-11-23 21:55:50|77.15|76.85|77.2|76.9|77.2|76.9|77.15|76.85|5
1732398960000|2024-11-23 21:56:00|77.19|76.89|77.14|76.84|77.2|76.9|77.14|76.84|7
1732398970000|2024-11-23 21:56:10|77.15|76.85|77.19|76.89|77.19|76.89|77.15|76.85|8
1732398980000|2024-11-23 21:56:20|77.2|76.9|77.2|76.9|77.22|76.92|77.2|76.9|13
1732398990000|2024-11-23 21:56:30|77.21|76.91|77.22|76.92|77.22|76.92|77.18|76.88|14
1732399000000|2024-11-23 21:56:40|77.21|76.91|77.14|76.84|77.22|76.92|77.12|76.82|14
1732399010000|2024-11-23 21:56:50|77.15|76.85|77.17|76.87|77.17|76.87|77.13|76.83|11
1732399020000|2024-11-23 21:57:00|77.16|76.86|77.15|76.85|77.19|76.89|77.14|76.84|15
1732399030000|2024-11-23 21:57:10|77.14|76.84|77.18|76.88|77.19|76.89|77.13|76.83|14
1732399040000|2024-11-23 21:57:20|77.19|76.89|77.2|76.9|77.21|76.91|77.17|76.87|15
1732399050000|2024-11-23 21:57:30|77.19|76.89|77.2|76.9|77.2|76.9|77.19|76.89|10
1732399060000|2024-11-23 21:57:40|77.19|76.89|77.23|76.93|77.23|76.93|77.19|76.89|4
1732399070000|2024-11-23 21:57:50|77.24|76.94|77.25|76.95|77.26|76.96|77.24|76.94|11
1732399080000|2024-11-23 21:58:00|77.27|76.97|77.26|76.96|77.28|76.98|77.24|76.94|11
1732399090000|2024-11-23 21:58:10|77.28|76.98|77.32|77.02|77.33|77.03|77.28|76.98|14
1732399100000|2024-11-23 21:58:20|77.33|77.03|77.37|77.07|77.38|77.08|77.32|77.02|9
1732399110000|2024-11-23 21:58:30|77.38|77.08|77.38|77.08|77.38|77.08|77.34|77.04|11
1732399120000|2024-11-23 21:58:40|77.37|77.07|77.31|77.01|77.37|77.07|77.31|77.01|7
1732399130000|2024-11-23 21:58:50|77.32|77.02|77.34|77.04|77.34|77.04|77.32|77.02|3
1732399140000|2024-11-23 21:59:00|77.32|77.02|77.33|77.03|77.34|77.04|77.32|77.02|14
1732399150000|2024-11-23 21:59:10|77.32|77.02|77.37|77.07|77.39|77.09|77.32|77.02|13
1732399160000|2024-11-23 21:59:20|77.38|77.08|77.36|77.06|77.38|77.08|77.35|77.05|7
1732399170000|2024-11-23 21:59:30|77.35|77.05|77.39|77.09|77.39|77.09|77.35|77.05|15
1732399180000|2024-11-23 21:59:40|77.38|77.08|77.36|77.06|77.38|77.08|77.36|77.06|6
1732399190000|2024-11-23 21:59:50|77.38|77.08|77.38|77.08|77.38|77.08|77.35|77.05|9
1732399200000|2024-11-23 22:00:00|77.39|77.09|77.36|77.06|77.39|77.09|77.33|77.03|13
1732399210000|2024-11-23 22:00:10|77.37|77.07|77.4|77.1|77.43|77.13|77.36|77.06|13
1732399220000|2024-11-23 22:00:20|77.41|77.11|77.41|77.11|77.42|77.12|77.4|77.1|20
1732399230000|2024-11-23 22:00:30|77.4|77.1|77.38|77.08|77.41|77.11|77.36|77.06|20
1732399240000|2024-11-23 22:00:40|77.39|77.09|77.39|77.09|77.39|77.09|77.38|77.08|11
1732399250000|2024-11-23 22:00:50|77.4|77.1|77.34|77.04|77.4|77.1|77.33|77.03|12
1732399260000|2024-11-23 22:01:00|77.35|77.05|77.35|77.05|77.35|77.05|77.31|77.01|12
1732399270000|2024-11-23 22:01:10|77.36|77.06|77.32|77.02|77.36|77.06|77.3|77|14
1732399280000|2024-11-23 22:01:20|77.33|77.03|77.32|77.02|77.35|77.05|77.31|77.01|17
1732399290000|2024-11-23 22:01:30|77.31|77.01|77.33|77.03|77.34|77.04|77.31|77.01|7
1732399300000|2024-11-23 22:01:40|77.32|77.02|77.33|77.03|77.33|77.03|77.32|77.02|6
1732399310000|2024-11-23 22:01:50|77.32|77.02|77.31|77.01|77.32|77.02|77.31|77.01|6
1732399320000|2024-11-23 22:02:00|77.33|77.03|77.36|77.06|77.36|77.06|77.32|77.02|9
1732399330000|2024-11-23 22:02:10|77.35|77.05|77.34|77.04|77.37|77.07|77.34|77.04|14
1732399340000|2024-11-23 22:02:20|77.35|77.05|77.34|77.04|77.37|77.07|77.33|77.03|19
1732399350000|2024-11-23 22:02:30|77.33|77.03|77.33|77.03|77.34|77.04|77.31|77.01|7
1732399360000|2024-11-23 22:02:40|77.32|77.02|77.35|77.05|77.35|77.05|77.32|77.02|6
1732399370000|2024-11-23 22:02:50|77.36|77.06|77.35|77.05|77.36|77.06|77.34|77.04|8
1732399380000|2024-11-23 22:03:00|77.34|77.04|77.25|76.95|77.34|77.04|77.24|76.94|9
1732399390000|2024-11-23 22:03:10|77.26|76.96|77.22|76.92|77.26|76.96|77.18|76.88|17
1732399400000|2024-11-23 22:03:20|77.23|76.93|77.3|77|77.3|77|77.23|76.93|10
1732399410000|2024-11-23 22:03:30|77.31|77.01|77.33|77.03|77.33|77.03|77.3|77|7
1732399420000|2024-11-23 22:03:40|77.34|77.04|77.38|77.08|77.38|77.08|77.33|77.03|16
1732399430000|2024-11-23 22:03:50|77.41|77.11|77.41|77.11|77.41|77.11|77.4|77.1|3
1732399440000|2024-11-23 22:04:00|77.4|77.1|77.36|77.06|77.4|77.1|77.36|77.06|10
1732399450000|2024-11-23 22:04:10|77.37|77.07|77.4|77.1|77.41|77.11|77.36|77.06|9
1732399460000|2024-11-23 22:04:20|77.42|77.12|77.43|77.13|77.45|77.15|77.42|77.12|6
1732399470000|2024-11-23 22:04:30|77.42|77.12|77.39|77.09|77.42|77.12|77.39|77.09|9
1732399480000|2024-11-23 22:04:40|77.44|77.14|77.44|77.14|77.45|77.15|77.43|77.13|5
1732399490000|2024-11-23 22:04:50|77.43|77.13|77.37|77.07|77.44|77.14|77.37|77.07|15
1732399500000|2024-11-23 22:05:00|77.36|77.06|77.4|77.1|77.4|77.1|77.36|77.06|12
1732399510000|2024-11-23 22:05:10|77.39|77.09|77.4|77.1|77.41|77.11|77.37|77.07|10
1732399520000|2024-11-23 22:05:20|77.39|77.09|77.37|77.07|77.4|77.1|77.37|77.07|11
1732399530000|2024-11-23 22:05:30|77.38|77.08|77.44|77.14|77.44|77.14|77.37|77.07|9
1732399540000|2024-11-23 22:05:40|77.45|77.15|77.46|77.16|77.49|77.19|77.45|77.15|9
1732399550000|2024-11-23 22:05:50|77.47|77.17|77.43|77.13|77.48|77.18|77.43|77.13|10
1732399560000|2024-11-23 22:06:00|77.44|77.14|77.44|77.14|77.46|77.16|77.43|77.13|10
1732399570000|2024-11-23 22:06:10|77.43|77.13|77.43|77.13|77.44|77.14|77.39|77.09|12
1732399580000|2024-11-23 22:06:20|77.44|77.14|77.45|77.15|77.47|77.17|77.44|77.14|8
1732399590000|2024-11-23 22:06:30|77.46|77.16|77.48|77.18|77.48|77.18|77.45|77.15|5
1732399600000|2024-11-23 22:06:40|77.47|77.17|77.46|77.16|77.48|77.18|77.45|77.15|7
1732399610000|2024-11-23 22:06:50|77.45|77.15|77.46|77.16|77.46|77.16|77.44|77.14|4
1732399620000|2024-11-23 22:07:00|77.47|77.17|77.44|77.14|77.47|77.17|77.44|77.14|8
1732399630000|2024-11-23 22:07:10|77.45|77.15|77.54|77.24|77.54|77.24|77.45|77.15|9
1732399640000|2024-11-23 22:07:20|77.55|77.25|77.56|77.26|77.57|77.27|77.55|77.25|4
1732399650000|2024-11-23 22:07:30|77.57|77.27|77.56|77.26|77.59|77.29|77.56|77.26|8
1732399660000|2024-11-23 22:07:40|77.57|77.27|77.57|77.27|77.57|77.27|77.56|77.26|3
1732399670000|2024-11-23 22:07:50|77.62|77.32|77.61|77.31|77.64|77.34|77.58|77.28|9
1732399680000|2024-11-23 22:08:00|77.6|77.3|77.58|77.28|77.61|77.31|77.58|77.28|8
1732399690000|2024-11-23 22:08:10|77.61|77.31|77.6|77.3|77.61|77.31|77.6|77.3|4
1732399700000|2024-11-23 22:08:20|77.62|77.32|77.56|77.26|77.63|77.33|77.56|77.26|10
1732399710000|2024-11-23 22:08:30|77.58|77.28|77.54|77.24|77.58|77.28|77.54|77.24|9
1732399720000|2024-11-23 22:08:40|77.53|77.23|77.54|77.24|77.54|77.24|77.53|77.23|2
1732399730000|2024-11-23 22:08:50|77.55|77.25|77.51|77.21|77.55|77.25|77.51|77.21|6
1732399740000|2024-11-23 22:09:00|77.52|77.22|77.53|77.23|77.53|77.23|77.5|77.2|8
1732399750000|2024-11-23 22:09:10|77.54|77.24|77.53|77.23|77.54|77.24|77.52|77.22|8
1732399760000|2024-11-23 22:09:20|77.52|77.22|77.51|77.21|77.54|77.24|77.51|77.21|9
1732399770000|2024-11-23 22:09:30|77.52|77.22|77.5|77.2|77.52|77.22|77.5|77.2|3
1732399780000|2024-11-23 22:09:40|77.51|77.21|77.62|77.32|77.63|77.33|77.51|77.21|10
1732399790000|2024-11-23 22:09:50|77.61|77.31|77.61|77.31|77.62|77.32|77.61|77.31|3
1732399800000|2024-11-23 22:10:00|77.6|77.3|77.5|77.2|77.6|77.3|77.5|77.2|11
1732399810000|2024-11-23 22:10:10|77.49|77.19|77.48|77.18|77.51|77.21|77.48|77.18|9
1732399820000|2024-11-23 22:10:20|77.47|77.17|77.5|77.2|77.51|77.21|77.45|77.15|14
1732399830000|2024-11-23 22:10:30|77.51|77.21|77.53|77.23|77.53|77.23|77.5|77.2|9
1732399840000|2024-11-23 22:10:40|77.54|77.24|77.56|77.26|77.57|77.27|77.53|77.23|7
1732399850000|2024-11-23 22:10:50|77.55|77.25|77.56|77.26|77.56|77.26|77.55|77.25|2
1732399860000|2024-11-23 22:11:00|77.55|77.25|77.52|77.22|77.55|77.25|77.52|77.22|6
1732399870000|2024-11-23 22:11:10|77.51|77.21|77.5|77.2|77.51|77.21|77.5|77.2|6
1732399880000|2024-11-23 22:11:20|77.52|77.22|77.53|77.23|77.54|77.24|77.52|77.22|6
1732399890000|2024-11-23 22:11:30|77.54|77.24|77.48|77.18|77.54|77.24|77.47|77.17|12
1732399900000|2024-11-23 22:11:40|77.46|77.16|77.43|77.13|77.46|77.16|77.41|77.11|10
1732399910000|2024-11-23 22:11:50|77.42|77.12|77.34|77.04|77.42|77.12|77.34|77.04|14
1732399920000|2024-11-23 22:12:00|77.33|77.03|77.3|77|77.33|77.03|77.28|76.98|14
1732399930000|2024-11-23 22:12:10|77.31|77.01|77.31|77.01|77.31|77.01|77.31|77.01|1
1732399940000|2024-11-23 22:12:20|77.3|77|77.29|76.99|77.31|77.01|77.29|76.99|8
1732399950000|2024-11-23 22:12:30|77.3|77|77.31|77.01|77.31|77.01|77.29|76.99|4
1732399960000|2024-11-23 22:12:40|77.3|77|77.25|76.95|77.33|77.03|77.22|76.92|14
1732399970000|2024-11-23 22:12:50|77.27|76.97|77.28|76.98|77.29|76.99|77.26|76.96|14
1732399980000|2024-11-23 22:13:00|77.26|76.96|77.24|76.94|77.27|76.97|77.23|76.93|7
1732399990000|2024-11-23 22:13:10|77.22|76.92|77.25|76.95|77.25|76.95|77.22|76.92|5
1732400000000|2024-11-23 22:13:20|77.26|76.96|77.23|76.93|77.26|76.96|77.22|76.92|11
1732400010000|2024-11-23 22:13:30|77.22|76.92|77.21|76.91|77.23|76.93|77.2|76.9|7
1732400020000|2024-11-23 22:13:40|77.19|76.89|77.19|76.89|77.21|76.91|77.17|76.87|13
1732400030000|2024-11-23 22:13:50|77.2|76.9|77.2|76.9|77.2|76.9|77.19|76.89|5
1732400040000|2024-11-23 22:14:00|77.21|76.91|77.23|76.93|77.25|76.95|77.21|76.91|8
1732400050000|2024-11-23 22:14:10|77.24|76.94|77.28|76.98|77.28|76.98|77.23|76.93|11
1732400060000|2024-11-23 22:14:20|77.29|76.99|77.34|77.04|77.35|77.05|77.29|76.99|13
1732400070000|2024-11-23 22:14:30|77.32|77.02|77.39|77.09|77.39|77.09|77.32|77.02|6
1732400080000|2024-11-23 22:14:40|77.41|77.11|77.41|77.11|77.42|77.12|77.41|77.11|3
1732400090000|2024-11-23 22:14:50|77.4|77.1|77.41|77.11|77.42|77.12|77.4|77.1|6
1732400100000|2024-11-23 22:15:00|77.42|77.12|77.4|77.1|77.42|77.12|77.39|77.09|10
1732400110000|2024-11-23 22:15:10|77.39|77.09|77.46|77.16|77.46|77.16|77.39|77.09|11
1732400120000|2024-11-23 22:15:20|77.44|77.14|77.49|77.19|77.49|77.19|77.44|77.14|14
1732400130000|2024-11-23 22:15:30|77.5|77.2|77.44|77.14|77.51|77.21|77.44|77.14|14
1732400140000|2024-11-23 22:15:40|77.45|77.15|77.48|77.18|77.48|77.18|77.44|77.14|8
1732400150000|2024-11-23 22:15:50|77.47|77.17|77.48|77.18|77.48|77.18|77.46|77.16|8
1732400160000|2024-11-23 22:16:00|77.47|77.17|77.49|77.19|77.5|77.2|77.47|77.17|5
1732400170000|2024-11-23 22:16:10|77.48|77.18|77.42|77.12|77.48|77.18|77.4|77.1|16
1732400180000|2024-11-23 22:16:20|77.41|77.11|77.41|77.11|77.41|77.11|77.38|77.08|13
1732400190000|2024-11-23 22:16:30|77.4|77.1|77.33|77.03|77.4|77.1|77.33|77.03|13
1732400200000|2024-11-23 22:16:40|77.32|77.02|77.39|77.09|77.39|77.09|77.31|77.01|18
1732400210000|2024-11-23 22:16:50|77.37|77.07|77.37|77.07|77.38|77.08|77.36|77.06|4
1732400220000|2024-11-23 22:17:00|77.38|77.08|77.36|77.06|77.41|77.11|77.36|77.06|14
1732400230000|2024-11-23 22:17:10|77.35|77.05|77.34|77.04|77.35|77.05|77.31|77.01|20
1732400240000|2024-11-23 22:17:20|77.33|77.03|77.32|77.02|77.33|77.03|77.31|77.01|8
1732400250000|2024-11-23 22:17:30|77.31|77.01|77.3|77|77.31|77.01|77.29|76.99|8
1732400260000|2024-11-23 22:17:40|77.27|76.97|77.24|76.94|77.29|76.99|77.24|76.94|11
1732400270000|2024-11-23 22:17:50|77.23|76.93|77.21|76.91|77.23|76.93|77.2|76.9|9
1732400280000|2024-11-23 22:18:00|77.22|76.92|77.21|76.91|77.22|76.92|77.19|76.89|5
1732400290000|2024-11-23 22:18:10|77.2|76.9|77.18|76.88|77.2|76.9|77.17|76.87|6
1732400300000|2024-11-23 22:18:20|77.2|76.9|77.2|76.9|77.2|76.9|77.2|76.9|1
1732400310000|2024-11-23 22:18:30|77.21|76.91|77.21|76.91|77.22|76.92|77.2|76.9|7
1732400320000|2024-11-23 22:18:40|77.2|76.9|77.22|76.92|77.22|76.92|77.2|76.9|3
1732400340000|2024-11-23 22:19:00|77.23|76.93|77.28|76.98|77.29|76.99|77.23|76.93|6
1732400350000|2024-11-23 22:19:10|77.29|76.99|77.35|77.05|77.35|77.05|77.28|76.98|9
1732400360000|2024-11-23 22:19:20|77.36|77.06|77.42|77.12|77.42|77.12|77.34|77.04|12
1732400370000|2024-11-23 22:19:30|77.41|77.11|77.39|77.09|77.42|77.12|77.39|77.09|5
1732400380000|2024-11-23 22:19:40|77.41|77.11|77.37|77.07|77.41|77.11|77.37|77.07|4
1732400390000|2024-11-23 22:19:50|77.34|77.04|77.31|77.01|77.34|77.04|77.3|77|13
1732400400000|2024-11-23 22:20:00|77.3|77|77.28|76.98|77.3|77|77.28|76.98|3
1732400410000|2024-11-23 22:20:10|77.29|76.99|77.28|76.98|77.29|76.99|77.28|76.98|4
1732400420000|2024-11-23 22:20:20|77.29|76.99|77.31|77.01|77.32|77.02|77.29|76.99|5
1732400430000|2024-11-23 22:20:30|77.32|77.02|77.37|77.07|77.37|77.07|77.32|77.02|8
1732400440000|2024-11-23 22:20:40|77.38|77.08|77.39|77.09|77.4|77.1|77.37|77.07|7
1732400450000|2024-11-23 22:20:50|77.36|77.06|77.34|77.04|77.36|77.06|77.34|77.04|4
1732400460000|2024-11-23 22:21:00|77.35|77.05|77.32|77.02|77.35|77.05|77.31|77.01|5
1732400470000|2024-11-23 22:21:10|77.33|77.03|77.32|77.02|77.34|77.04|77.32|77.02|5
1732400480000|2024-11-23 22:21:20|77.31|77.01|77.29|76.99|77.31|77.01|77.29|76.99|8
1732400490000|2024-11-23 22:21:30|77.3|77|77.3|77|77.3|77|77.3|77|1
1732400500000|2024-11-23 22:21:40|77.31|77.01|77.31|77.01|77.31|77.01|77.31|77.01|1
1732400510000|2024-11-23 22:21:50|77.3|77|77.31|77.01|77.31|77.01|77.3|77|2
1732400520000|2024-11-23 22:22:00|77.3|77|77.27|76.97|77.3|77|77.27|76.97|8
1732400530000|2024-11-23 22:22:10|77.28|76.98|77.27|76.97|77.29|76.99|77.27|76.97|5
1732400540000|2024-11-23 22:22:20|77.26|76.96|77.25|76.95|77.26|76.96|77.25|76.95|2
1732400550000|2024-11-23 22:22:30|77.24|76.94|77.23|76.93|77.24|76.94|77.23|76.93|2
1732400560000|2024-11-23 22:22:40|77.22|76.92|77.21|76.91|77.22|76.92|77.21|76.91|2
1732400580000|2024-11-23 22:23:00|77.2|76.9|77.18|76.88|77.2|76.9|77.18|76.88|3
1732400590000|2024-11-23 22:23:10|77.17|76.87|77.19|76.89|77.19|76.89|77.17|76.87|7
1732400600000|2024-11-23 22:23:20|77.18|76.88|77.15|76.85|77.18|76.88|77.13|76.83|7
1732400610000|2024-11-23 22:23:30|77.14|76.84|77.16|76.86|77.16|76.86|77.13|76.83|4
1732400620000|2024-11-23 22:23:40|77.15|76.85|77.16|76.86|77.16|76.86|77.15|76.85|2
1732400630000|2024-11-23 22:23:50|77.17|76.87|77.17|76.87|77.17|76.87|77.16|76.86|3
1732400640000|2024-11-23 22:24:00|77.15|76.85|77.15|76.85|77.15|76.85|77.14|76.84|3
1732400650000|2024-11-23 22:24:10|77.14|76.84|77.1|76.8|77.14|76.84|77.09|76.79|4
1732400660000|2024-11-23 22:24:20|77.11|76.81|77.1|76.8|77.11|76.81|77.1|76.8|2
1732400670000|2024-11-23 22:24:30|77.11|76.81|77.16|76.86|77.16|76.86|77.11|76.81|8
1732400690000|2024-11-23 22:24:50|77.18|76.88|77.18|76.88|77.19|76.89|77.18|76.88|3
1732400700000|2024-11-23 22:25:00|77.19|76.89|77.17|76.87|77.19|76.89|77.17|76.87|5
1732400710000|2024-11-23 22:25:10|77.16|76.86|77.15|76.85|77.22|76.92|77.14|76.84|17
1732400720000|2024-11-23 22:25:20|77.14|76.84|77.12|76.82|77.14|76.84|77.12|76.82|3
1732400730000|2024-11-23 22:25:30|77.11|76.81|77.07|76.77|77.11|76.81|77.07|76.77|6
1732400740000|2024-11-23 22:25:40|77.04|76.74|77.01|76.71|77.04|76.74|77.01|76.71|6
1732400750000|2024-11-23 22:25:50|77.02|76.72|77.03|76.73|77.04|76.74|77.02|76.72|6
1732400760000|2024-11-23 22:26:00|77.04|76.74|77.08|76.78|77.08|76.78|77.04|76.74|8
1732400770000|2024-11-23 22:26:10|77.07|76.77|77.07|76.77|77.07|76.77|77.07|76.77|1
1732400780000|2024-11-23 22:26:20|77.08|76.78|77.08|76.78|77.08|76.78|77.08|76.78|1
1732400790000|2024-11-23 22:26:30|77.09|76.79|77.09|76.79|77.09|76.79|77.09|76.79|1
1732400810000|2024-11-23 22:26:50|77.08|76.78|77.07|76.77|77.08|76.78|77.07|76.77|2
1732400820000|2024-11-23 22:27:00|77.06|76.76|77.04|76.74|77.06|76.76|77.04|76.74|3
1732400850000|2024-11-23 22:27:30|77.03|76.73|77.03|76.73|77.03|76.73|77.03|76.73|1
1732400860000|2024-11-23 22:27:40|77.04|76.74|77.04|76.74|77.04|76.74|77.04|76.74|1
1732400880000|2024-11-23 22:28:00|77.05|76.75|77.09|76.79|77.09|76.79|77.05|76.75|5
1732400890000|2024-11-23 22:28:10|77.08|76.78|77.09|76.79|77.09|76.79|77.08|76.78|4
1732400900000|2024-11-23 22:28:20|77.1|76.8|77.11|76.81|77.11|76.81|77.09|76.79|5
1732400930000|2024-11-23 22:28:50|77.1|76.8|77.06|76.76|77.1|76.8|77.06|76.76|3
1732400940000|2024-11-23 22:29:00|77.05|76.75|77.04|76.74|77.05|76.75|77.04|76.74|2
1732400950000|2024-11-23 22:29:10|77.03|76.73|77.02|76.72|77.03|76.73|77.02|76.72|2
1732400960000|2024-11-23 22:29:20|77.01|76.71|76.98|76.68|77.01|76.71|76.96|76.66|6
1732400970000|2024-11-23 22:29:30|76.97|76.67|76.98|76.68|76.98|76.68|76.96|76.66|8
1732400980000|2024-11-23 22:29:40|76.97|76.67|76.94|76.64|76.97|76.67|76.93|76.63|5
1732400990000|2024-11-23 22:29:50|76.95|76.65|76.98|76.68|76.98|76.68|76.95|76.65|4
1732401000000|2024-11-23 22:30:00|76.99|76.69|76.99|76.69|76.99|76.69|76.98|76.68|7
1732401020000|2024-11-23 22:30:20|77|76.7|77.02|76.72|77.02|76.72|77|76.7|3
1732401030000|2024-11-23 22:30:30|77.01|76.71|77|76.7|77.01|76.71|76.99|76.69|4
1732401040000|2024-11-23 22:30:40|76.99|76.69|76.99|76.69|77|76.7|76.99|76.69|5
1732401050000|2024-11-23 22:30:50|77|76.7|77.02|76.72|77.02|76.72|77|76.7|3
1732401060000|2024-11-23 22:31:00|77.01|76.71|77.01|76.71|77.01|76.71|77.01|76.71|1
1732401070000|2024-11-23 22:31:10|76.99|76.69|77|76.7|77|76.7|76.99|76.69|2
1732401080000|2024-11-23 22:31:20|77.01|76.71|77.03|76.73|77.03|76.73|77.01|76.71|3
1732401090000|2024-11-23 22:31:30|77.02|76.72|77.02|76.72|77.03|76.73|77.02|76.72|5
1732401100000|2024-11-23 22:31:40|77.03|76.73|77|76.7|77.03|76.73|77|76.7|4
1732401110000|2024-11-23 22:31:50|76.99|76.69|77|76.7|77|76.7|76.99|76.69|4
1732401120000|2024-11-23 22:32:00|77.01|76.71|76.99|76.69|77.01|76.71|76.99|76.69|5
1732401130000|2024-11-23 22:32:10|77|76.7|77.01|76.71|77.02|76.72|77|76.7|6
1732401140000|2024-11-23 22:32:20|77|76.7|76.98|76.68|77|76.7|76.98|76.68|3
1732401150000|2024-11-23 22:32:30|76.99|76.69|76.93|76.63|76.99|76.69|76.93|76.63|7
1732401160000|2024-11-23 22:32:40|76.92|76.62|76.89|76.59|76.92|76.62|76.88|76.58|5
1732401170000|2024-11-23 22:32:50|76.9|76.6|76.89|76.59|76.9|76.6|76.89|76.59|2
1732401180000|2024-11-23 22:33:00|76.88|76.58|76.84|76.54|76.88|76.58|76.84|76.54|11
1732401210000|2024-11-23 22:33:30|76.83|76.53|76.81|76.51|76.83|76.53|76.81|76.51|3
1732401220000|2024-11-23 22:33:40|76.82|76.52|76.81|76.51|76.82|76.52|76.81|76.51|2
1732401230000|2024-11-23 22:33:50|76.8|76.5|76.73|76.43|76.8|76.5|76.73|76.43|10
1732401240000|2024-11-23 22:34:00|76.72|76.42|76.63|76.33|76.72|76.42|76.63|76.33|9
1732401250000|2024-11-23 22:34:10|76.62|76.32|76.62|76.32|76.63|76.33|76.61|76.31|7
1732401260000|2024-11-23 22:34:20|76.61|76.31|76.53|76.23|76.61|76.31|76.53|76.23|10
1732401270000|2024-11-23 22:34:30|76.52|76.22|76.47|76.17|76.52|76.22|76.47|76.17|6
1732401280000|2024-11-23 22:34:40|76.46|76.16|76.45|76.15|76.46|76.16|76.45|76.15|2
1732401290000|2024-11-23 22:34:50|76.43|76.13|76.42|76.12|76.43|76.13|76.42|76.12|2
1732401300000|2024-11-23 22:35:00|76.43|76.13|76.43|76.13|76.43|76.13|76.43|76.13|1
1732401310000|2024-11-23 22:35:10|76.42|76.12|76.42|76.12|76.42|76.12|76.41|76.11|3
1732401320000|2024-11-23 22:35:20|76.43|76.13|76.43|76.13|76.44|76.14|76.42|76.12|12
1732401330000|2024-11-23 22:35:30|76.44|76.14|76.44|76.14|76.45|76.15|76.43|76.13|13
1732401340000|2024-11-23 22:35:40|76.43|76.13|76.4|76.1|76.43|76.13|76.4|76.1|4
1732401350000|2024-11-23 22:35:50|76.41|76.11|76.33|76.03|76.41|76.11|76.33|76.03|8
1732401360000|2024-11-23 22:36:00|76.34|76.04|76.38|76.08|76.38|76.08|76.32|76.02|13
1732401370000|2024-11-23 22:36:10|76.37|76.07|76.42|76.12|76.42|76.12|76.37|76.07|16
1732401380000|2024-11-23 22:36:20|76.41|76.11|76.41|76.11|76.42|76.12|76.41|76.11|15
1732401390000|2024-11-23 22:36:30|76.42|76.12|76.53|76.23|76.53|76.23|76.41|76.11|17
1732401400000|2024-11-23 22:36:40|76.54|76.24|76.54|76.24|76.55|76.25|76.53|76.23|7
1732401410000|2024-11-23 22:36:50|76.55|76.25|76.6|76.3|76.62|76.32|76.54|76.24|9
1732401420000|2024-11-23 22:37:00|76.61|76.31|76.58|76.28|76.61|76.31|76.58|76.28|7
1732401430000|2024-11-23 22:37:10|76.59|76.29|76.59|76.29|76.59|76.29|76.58|76.28|9
1732401440000|2024-11-23 22:37:20|76.6|76.3|76.7|76.4|76.7|76.4|76.59|76.29|12
1732401450000|2024-11-23 22:37:30|76.69|76.39|76.61|76.31|76.69|76.39|76.61|76.31|6
1732401460000|2024-11-23 22:37:40|76.62|76.32|76.63|76.33|76.64|76.34|76.61|76.31|6
1732401470000|2024-11-23 22:37:50|76.64|76.34|76.64|76.34|76.65|76.35|76.63|76.33|11
1732401480000|2024-11-23 22:38:00|76.62|76.32|76.6|76.3|76.63|76.33|76.6|76.3|5
1732401490000|2024-11-23 22:38:10|76.61|76.31|76.6|76.3|76.61|76.31|76.6|76.3|8
1732401500000|2024-11-23 22:38:20|76.61|76.31|76.61|76.31|76.62|76.32|76.6|76.3|5
1732401510000|2024-11-23 22:38:30|76.62|76.32|76.62|76.32|76.62|76.32|76.62|76.32|1
1732401520000|2024-11-23 22:38:40|76.63|76.33|76.62|76.32|76.63|76.33|76.62|76.32|2
1732401530000|2024-11-23 22:38:50|76.63|76.33|76.68|76.38|76.69|76.39|76.63|76.33|11
1732401540000|2024-11-23 22:39:00|76.66|76.36|76.64|76.34|76.66|76.36|76.64|76.34|3
1732401550000|2024-11-23 22:39:10|76.63|76.33|76.61|76.31|76.63|76.33|76.6|76.3|6
1732401560000|2024-11-23 22:39:20|76.59|76.29|76.61|76.31|76.61|76.31|76.59|76.29|2
1732401570000|2024-11-23 22:39:30|76.62|76.32|76.62|76.32|76.63|76.33|76.62|76.32|3
1732401580000|2024-11-23 22:39:40|76.63|76.33|76.63|76.33|76.63|76.33|76.62|76.32|3
1732401590000|2024-11-23 22:39:50|76.62|76.32|76.63|76.33|76.63|76.33|76.62|76.32|8
1732401600000|2024-11-23 22:40:00|76.66|76.36|76.7|76.4|76.71|76.41|76.66|76.36|8
1732401610000|2024-11-23 22:40:10|76.71|76.41|76.68|76.38|76.71|76.41|76.68|76.38|8
1732401620000|2024-11-23 22:40:20|76.7|76.4|76.7|76.4|76.7|76.4|76.7|76.4|1
1732401630000|2024-11-23 22:40:30|76.69|76.39|76.66|76.36|76.69|76.39|76.66|76.36|7
1732401640000|2024-11-23 22:40:40|76.65|76.35|76.62|76.32|76.65|76.35|76.62|76.32|6
1732401660000|2024-11-23 22:41:00|76.61|76.31|76.61|76.31|76.62|76.32|76.61|76.31|3
1732401670000|2024-11-23 22:41:10|76.62|76.32|76.62|76.32|76.62|76.32|76.62|76.32|1
1732401680000|2024-11-23 22:41:20|76.63|76.33|76.64|76.34|76.64|76.34|76.62|76.32|4
1732401690000|2024-11-23 22:41:30|76.63|76.33|76.62|76.32|76.63|76.33|76.6|76.3|12
1732401700000|2024-11-23 22:41:40|76.61|76.31|76.61|76.31|76.62|76.32|76.61|76.31|5
1732401710000|2024-11-23 22:41:50|76.62|76.32|76.61|76.31|76.62|76.32|76.6|76.3|12
1732401720000|2024-11-23 22:42:00|76.6|76.3|76.59|76.29|76.61|76.31|76.59|76.29|10
1732401730000|2024-11-23 22:42:10|76.62|76.32|76.63|76.33|76.64|76.34|76.62|76.32|4
1732401740000|2024-11-23 22:42:20|76.62|76.32|76.62|76.32|76.63|76.33|76.62|76.32|7
1732401750000|2024-11-23 22:42:30|76.63|76.33|76.63|76.33|76.63|76.33|76.62|76.32|5
1732401760000|2024-11-23 22:42:40|76.62|76.32|76.62|76.32|76.62|76.32|76.62|76.32|1
1732401770000|2024-11-23 22:42:50|76.63|76.33|76.62|76.32|76.63|76.33|76.62|76.32|4
1732401780000|2024-11-23 22:43:00|76.63|76.33|76.64|76.34|76.64|76.34|76.63|76.33|2
1732401790000|2024-11-23 22:43:10|76.63|76.33|76.66|76.36|76.66|76.36|76.62|76.32|5
1732401800000|2024-11-23 22:43:20|76.65|76.35|76.66|76.36|76.66|76.36|76.65|76.35|2
1732401810000|2024-11-23 22:43:30|76.68|76.38|76.72|76.42|76.72|76.42|76.66|76.36|5
1732401820000|2024-11-23 22:43:40|76.73|76.43|76.73|76.43|76.73|76.43|76.71|76.41|13
1732401830000|2024-11-23 22:43:50|76.74|76.44|76.74|76.44|76.74|76.44|76.73|76.43|7
1732401840000|2024-11-23 22:44:00|76.73|76.43|76.74|76.44|76.74|76.44|76.73|76.43|8
1732401850000|2024-11-23 22:44:10|76.73|76.43|76.73|76.43|76.73|76.43|76.72|76.42|11
1732401860000|2024-11-23 22:44:20|76.72|76.42|76.73|76.43|76.73|76.43|76.72|76.42|4
1732401880000|2024-11-23 22:44:40|76.72|76.42|76.72|76.42|76.72|76.42|76.72|76.42|1
1732401910000|2024-11-23 22:45:10|76.7|76.4|76.71|76.41|76.71|76.41|76.7|76.4|2
1732401930000|2024-11-23 22:45:30|76.7|76.4|76.71|76.41|76.71|76.41|76.7|76.4|4
1732401950000|2024-11-23 22:45:50|76.72|76.42|76.72|76.42|76.72|76.42|76.71|76.41|5
1732401960000|2024-11-23 22:46:00|76.71|76.41|76.72|76.42|76.72|76.42|76.71|76.41|8
1732401970000|2024-11-23 22:46:10|76.71|76.41|76.67|76.37|76.71|76.41|76.62|76.32|14
1732401980000|2024-11-23 22:46:20|76.66|76.36|76.61|76.31|76.66|76.36|76.61|76.31|12
1732401990000|2024-11-23 22:46:30|76.6|76.3|76.58|76.28|76.6|76.3|76.58|76.28|5
1732402000000|2024-11-23 22:46:40|76.56|76.26|76.58|76.28|76.59|76.29|76.56|76.26|5
1732402010000|2024-11-23 22:46:50|76.59|76.29|76.57|76.27|76.59|76.29|76.57|76.27|7
1732402020000|2024-11-23 22:47:00|76.58|76.28|76.58|76.28|76.58|76.28|76.57|76.27|17
1732402030000|2024-11-23 22:47:10|76.57|76.27|76.57|76.27|76.57|76.27|76.57|76.27|1
1732402040000|2024-11-23 22:47:20|76.56|76.26|76.55|76.25|76.56|76.26|76.55|76.25|2
1732402050000|2024-11-23 22:47:30|76.54|76.24|76.5|76.2|76.55|76.25|76.49|76.19|9
1732402060000|2024-11-23 22:47:40|76.51|76.21|76.51|76.21|76.51|76.21|76.5|76.2|9
1732402070000|2024-11-23 22:47:50|76.5|76.2|76.56|76.26|76.56|76.26|76.5|76.2|15
1732402080000|2024-11-23 22:48:00|76.57|76.27|76.57|76.27|76.57|76.27|76.56|76.26|5
1732402090000|2024-11-23 22:48:10|76.58|76.28|76.58|76.28|76.58|76.28|76.58|76.28|1
1732402110000|2024-11-23 22:48:30|76.61|76.31|76.72|76.42|76.73|76.43|76.61|76.31|6
1732402120000|2024-11-23 22:48:40|76.71|76.41|76.71|76.41|76.72|76.42|76.71|76.41|3
1732402130000|2024-11-23 22:48:50|76.73|76.43|76.73|76.43|76.73|76.43|76.72|76.42|5
1732402140000|2024-11-23 22:49:00|76.72|76.42|76.73|76.43|76.73|76.43|76.71|76.41|10
1732402170000|2024-11-23 22:49:30|76.71|76.41|76.79|76.49|76.79|76.49|76.71|76.41|5
1732402180000|2024-11-23 22:49:40|76.8|76.5|76.83|76.53|76.83|76.53|76.8|76.5|5
1732402190000|2024-11-23 22:49:50|76.82|76.52|76.82|76.52|76.83|76.53|76.82|76.52|3
1732402200000|2024-11-23 22:50:00|76.83|76.53|76.87|76.57|76.87|76.57|76.83|76.53|8
1732402210000|2024-11-23 22:50:10|76.88|76.58|76.85|76.55|76.88|76.58|76.84|76.54|14
1732402220000|2024-11-23 22:50:20|76.87|76.57|76.87|76.57|76.87|76.57|76.86|76.56|3
1732402230000|2024-11-23 22:50:30|76.88|76.58|76.9|76.6|76.91|76.61|76.87|76.57|6
1732402250000|2024-11-23 22:50:50|76.91|76.61|76.91|76.61|76.91|76.61|76.91|76.61|1
1732402260000|2024-11-23 22:51:00|76.89|76.59|76.86|76.56|76.89|76.59|76.85|76.55|7
1732402270000|2024-11-23 22:51:10|76.85|76.55|76.82|76.52|76.85|76.55|76.82|76.52|6
1732402320000|2024-11-23 22:52:00|76.83|76.53|76.81|76.51|76.83|76.53|76.81|76.51|3
1732402330000|2024-11-23 22:52:10|76.8|76.5|76.82|76.52|76.82|76.52|76.8|76.5|14
1732402340000|2024-11-23 22:52:20|76.84|76.54|76.83|76.53|76.84|76.54|76.83|76.53|8
1732402350000|2024-11-23 22:52:30|76.84|76.54|76.83|76.53|76.84|76.54|76.83|76.53|2
1732402360000|2024-11-23 22:52:40|76.84|76.54|76.85|76.55|76.85|76.55|76.82|76.52|5
1732402370000|2024-11-23 22:52:50|76.84|76.54|76.84|76.54|76.84|76.54|76.84|76.54|1
1732402380000|2024-11-23 22:53:00|76.83|76.53|76.83|76.53|76.83|76.53|76.83|76.53|1
1732402410000|2024-11-23 22:53:30|76.85|76.55|76.89|76.59|76.89|76.59|76.85|76.55|5
1732402430000|2024-11-23 22:53:50|76.9|76.6|76.9|76.6|76.9|76.6|76.9|76.6|1
1732402440000|2024-11-23 22:54:00|76.91|76.61|76.92|76.62|76.93|76.63|76.91|76.61|4
1732402460000|2024-11-23 22:54:20|76.93|76.63|76.93|76.63|76.93|76.63|76.93|76.63|1
1732402470000|2024-11-23 22:54:30|76.94|76.64|76.94|76.64|76.94|76.64|76.94|76.64|1
1732402480000|2024-11-23 22:54:40|76.93|76.63|76.93|76.63|76.93|76.63|76.93|76.63|1
1732402490000|2024-11-23 22:54:50|76.94|76.64|76.94|76.64|76.94|76.64|76.92|76.62|9
1732402500000|2024-11-23 22:55:00|76.93|76.63|76.91|76.61|76.93|76.63|76.91|76.61|2
1732402510000|2024-11-23 22:55:10|76.9|76.6|76.9|76.6|76.9|76.6|76.9|76.6|1
1732402520000|2024-11-23 22:55:20|76.92|76.62|76.81|76.51|76.92|76.62|76.81|76.51|9
1732402530000|2024-11-23 22:55:30|76.82|76.52|76.83|76.53|76.83|76.53|76.82|76.52|2
1732402540000|2024-11-23 22:55:40|76.82|76.52|76.79|76.49|76.82|76.52|76.79|76.49|4
1732402550000|2024-11-23 22:55:50|76.78|76.48|76.79|76.49|76.79|76.49|76.78|76.48|2
1732402560000|2024-11-23 22:56:00|76.8|76.5|76.81|76.51|76.81|76.51|76.79|76.49|6
1732402570000|2024-11-23 22:56:10|76.82|76.52|76.83|76.53|76.83|76.53|76.82|76.52|2
1732402590000|2024-11-23 22:56:30|76.81|76.51|76.78|76.48|76.81|76.51|76.78|76.48|8
1732402600000|2024-11-23 22:56:40|76.77|76.47|76.72|76.42|76.77|76.47|76.72|76.42|4
1732402610000|2024-11-23 22:56:50|76.73|76.43|76.72|76.42|76.73|76.43|76.72|76.42|2
1732402620000|2024-11-23 22:57:00|76.73|76.43|76.71|76.41|76.73|76.43|76.71|76.41|9
1732402630000|2024-11-23 22:57:10|76.72|76.42|76.69|76.39|76.72|76.42|76.69|76.39|5
1732402640000|2024-11-23 22:57:20|76.68|76.38|76.67|76.37|76.68|76.38|76.67|76.37|2
1732402650000|2024-11-23 22:57:30|76.68|76.38|76.68|76.38|76.68|76.38|76.68|76.38|1
1732402660000|2024-11-23 22:57:40|76.69|76.39|76.72|76.42|76.73|76.43|76.69|76.39|6
1732402670000|2024-11-23 22:57:50|76.73|76.43|76.75|76.45|76.76|76.46|76.73|76.43|6
1732402680000|2024-11-23 22:58:00|76.74|76.44|76.76|76.46|76.76|76.46|76.74|76.44|3
1732402690000|2024-11-23 22:58:10|76.78|76.48|76.83|76.53|76.84|76.54|76.78|76.48|11
1732402700000|2024-11-23 22:58:20|76.84|76.54|76.84|76.54|76.84|76.54|76.83|76.53|7
1732402710000|2024-11-23 22:58:30|76.83|76.53|76.81|76.51|76.83|76.53|76.81|76.51|5
1732402720000|2024-11-23 22:58:40|76.8|76.5|76.79|76.49|76.8|76.5|76.79|76.49|4
1732402730000|2024-11-23 22:58:50|76.78|76.48|76.75|76.45|76.79|76.49|76.74|76.44|7
1732402740000|2024-11-23 22:59:00|76.74|76.44|76.7|76.4|76.74|76.44|76.7|76.4|12
1732402750000|2024-11-23 22:59:10|76.69|76.39|76.71|76.41|76.71|76.41|76.67|76.37|7
1732402760000|2024-11-23 22:59:20|76.72|76.42|76.71|76.41|76.72|76.42|76.71|76.41|2
1732402770000|2024-11-23 22:59:30|76.69|76.39|76.7|76.4|76.7|76.4|76.69|76.39|6
1732402780000|2024-11-23 22:59:40|76.71|76.41|76.73|76.43|76.75|76.45|76.71|76.41|7
1732402790000|2024-11-23 22:59:50|76.74|76.44|76.74|76.44|76.74|76.44|76.73|76.43|3
1732402800000|2024-11-23 23:00:00|76.75|76.45|76.74|76.44|76.76|76.46|76.74|76.44|8
1732402810000|2024-11-23 23:00:10|76.75|76.45|76.85|76.55|76.86|76.56|76.75|76.45|14
1732402820000|2024-11-23 23:00:20|76.86|76.56|76.85|76.55|76.86|76.56|76.84|76.54|8
1732402830000|2024-11-23 23:00:30|76.86|76.56|76.86|76.56|76.89|76.59|76.86|76.56|9
1732402840000|2024-11-23 23:00:40|76.87|76.57|76.82|76.52|76.87|76.57|76.82|76.52|6
1732402850000|2024-11-23 23:00:50|76.81|76.51|76.75|76.45|76.82|76.52|76.75|76.45|13
1732402860000|2024-11-23 23:01:00|76.74|76.44|76.72|76.42|76.74|76.44|76.72|76.42|5
1732402870000|2024-11-23 23:01:10|76.71|76.41|76.73|76.43|76.73|76.43|76.71|76.41|7
1732402880000|2024-11-23 23:01:20|76.72|76.42|76.72|76.42|76.73|76.43|76.72|76.42|9
1732402890000|2024-11-23 23:01:30|76.71|76.41|76.68|76.38|76.71|76.41|76.68|76.38|4
1732402900000|2024-11-23 23:01:40|76.69|76.39|76.63|76.33|76.69|76.39|76.63|76.33|7
1732402910000|2024-11-23 23:01:50|76.61|76.31|76.52|76.22|76.61|76.31|76.52|76.22|9
1732402920000|2024-11-23 23:02:00|76.51|76.21|76.51|76.21|76.51|76.21|76.48|76.18|9
1732402930000|2024-11-23 23:02:10|76.5|76.2|76.46|76.16|76.5|76.2|76.46|76.16|6
1732402940000|2024-11-23 23:02:20|76.44|76.14|76.43|76.13|76.44|76.14|76.43|76.13|6
1732402950000|2024-11-23 23:02:30|76.42|76.12|76.42|76.12|76.43|76.13|76.4|76.1|11
1732402960000|2024-11-23 23:02:40|76.43|76.13|76.38|76.08|76.43|76.13|76.38|76.08|6
1732402970000|2024-11-23 23:02:50|76.39|76.09|76.35|76.05|76.4|76.1|76.33|76.03|14
1732402980000|2024-11-23 23:03:00|76.36|76.06|76.35|76.05|76.36|76.06|76.33|76.03|10
1732402990000|2024-11-23 23:03:10|76.36|76.06|76.34|76.04|76.38|76.08|76.34|76.04|7
1732403000000|2024-11-23 23:03:20|76.35|76.05|76.31|76.01|76.35|76.05|76.31|76.01|9
1732403010000|2024-11-23 23:03:30|76.28|75.98|76.36|76.06|76.39|76.09|76.27|75.97|18
1732403020000|2024-11-23 23:03:40|76.38|76.08|76.37|76.07|76.39|76.09|76.34|76.04|18
1732403030000|2024-11-23 23:03:50|76.4|76.1|76.3|76|76.4|76.1|76.3|76|14
1732403040000|2024-11-23 23:04:00|76.31|76.01|76.3|76|76.32|76.02|76.29|75.99|8
1732403050000|2024-11-23 23:04:10|76.29|75.99|76.28|75.98|76.29|75.99|76.27|75.97|10
1732403060000|2024-11-23 23:04:20|76.29|75.99|76.25|75.95|76.29|75.99|76.24|75.94|6
1732403070000|2024-11-23 23:04:30|76.26|75.96|76.23|75.93|76.26|75.96|76.22|75.92|7
1732403080000|2024-11-23 23:04:40|76.22|75.92|76.21|75.91|76.22|75.92|76.2|75.9|4
1732403090000|2024-11-23 23:04:50|76.18|75.88|76.17|75.87|76.18|75.88|76.15|75.85|5
1732403100000|2024-11-23 23:05:00|76.18|75.88|76.16|75.86|76.23|75.93|76.16|75.86|16
1732403110000|2024-11-23 23:05:10|76.17|75.87|76.17|75.87|76.17|75.87|76.15|75.85|9
1732403120000|2024-11-23 23:05:20|76.16|75.86|76.32|76.02|76.34|76.04|76.16|75.86|18
1732403130000|2024-11-23 23:05:30|76.3|76|76.32|76.02|76.33|76.03|76.28|75.98|12
1732403140000|2024-11-23 23:05:40|76.35|76.05|76.42|76.12|76.42|76.12|76.34|76.04|17
1732403150000|2024-11-23 23:05:50|76.41|76.11|76.44|76.14|76.46|76.16|76.41|76.11|19
1732403160000|2024-11-23 23:06:00|76.45|76.15|76.42|76.12|76.48|76.18|76.41|76.11|18
1732403170000|2024-11-23 23:06:10|76.41|76.11|76.35|76.05|76.41|76.11|76.33|76.03|16
1732403180000|2024-11-23 23:06:20|76.34|76.04|76.41|76.11|76.42|76.12|76.34|76.04|13
1732403190000|2024-11-23 23:06:30|76.42|76.12|76.47|76.17|76.48|76.18|76.42|76.12|14
1732403200000|2024-11-23 23:06:40|76.46|76.16|76.52|76.22|76.53|76.23|76.46|76.16|15
1732403210000|2024-11-23 23:06:50|76.54|76.24|76.59|76.29|76.59|76.29|76.53|76.23|19
1732403220000|2024-11-23 23:07:00|76.58|76.28|76.6|76.3|76.6|76.3|76.54|76.24|15
1732403230000|2024-11-23 23:07:10|76.59|76.29|76.53|76.23|76.59|76.29|76.51|76.21|15
1732403240000|2024-11-23 23:07:20|76.52|76.22|76.55|76.25|76.57|76.27|76.51|76.21|10
1732403250000|2024-11-23 23:07:30|76.54|76.24|76.54|76.24|76.58|76.28|76.54|76.24|10
1732403260000|2024-11-23 23:07:40|76.52|76.22|76.57|76.27|76.57|76.27|76.51|76.21|12
1732403270000|2024-11-23 23:07:50|76.56|76.26|76.57|76.27|76.58|76.28|76.55|76.25|9
1732403280000|2024-11-23 23:08:00|76.58|76.28|76.53|76.23|76.58|76.28|76.53|76.23|10
1732403290000|2024-11-23 23:08:10|76.52|76.22|76.57|76.27|76.58|76.28|76.5|76.2|11
1732403300000|2024-11-23 23:08:20|76.58|76.28|76.6|76.3|76.6|76.3|76.57|76.27|14
1732403310000|2024-11-23 23:08:30|76.61|76.31|76.62|76.32|76.62|76.32|76.6|76.3|5
1732403320000|2024-11-23 23:08:40|76.61|76.31|76.59|76.29|76.61|76.31|76.59|76.29|6
1732403330000|2024-11-23 23:08:50|76.6|76.3|76.56|76.26|76.6|76.3|76.56|76.26|11
1732403340000|2024-11-23 23:09:00|76.57|76.27|76.55|76.25|76.57|76.27|76.53|76.23|9
1732403350000|2024-11-23 23:09:10|76.56|76.26|76.48|76.18|76.56|76.26|76.48|76.18|14
1732403360000|2024-11-23 23:09:20|76.47|76.17|76.47|76.17|76.48|76.18|76.43|76.13|15
1732403370000|2024-11-23 23:09:30|76.48|76.18|76.48|76.18|76.5|76.2|76.45|76.15|12
1732403380000|2024-11-23 23:09:40|76.47|76.17|76.41|76.11|76.48|76.18|76.41|76.11|13
1732403390000|2024-11-23 23:09:50|76.4|76.1|76.4|76.1|76.4|76.1|76.39|76.09|3
1732403400000|2024-11-23 23:10:00|76.39|76.09|76.43|76.13|76.43|76.13|76.39|76.09|13
1732403410000|2024-11-23 23:10:10|76.46|76.16|76.49|76.19|76.49|76.19|76.46|76.16|6
1732403420000|2024-11-23 23:10:20|76.52|76.22|76.55|76.25|76.58|76.28|76.52|76.22|18
1732403430000|2024-11-23 23:10:30|76.56|76.26|76.57|76.27|76.58|76.28|76.55|76.25|5
1732403440000|2024-11-23 23:10:40|76.56|76.26|76.55|76.25|76.56|76.26|76.51|76.21|10
1732403450000|2024-11-23 23:10:50|76.54|76.24|76.55|76.25|76.57|76.27|76.51|76.21|18
1732403460000|2024-11-23 23:11:00|76.56|76.26|76.58|76.28|76.59|76.29|76.56|76.26|5
1732403470000|2024-11-23 23:11:10|76.59|76.29|76.6|76.3|76.6|76.3|76.58|76.28|4
1732403480000|2024-11-23 23:11:20|76.59|76.29|76.59|76.29|76.6|76.3|76.58|76.28|7
1732403490000|2024-11-23 23:11:30|76.6|76.3|76.59|76.29|76.6|76.3|76.59|76.29|2
1732403500000|2024-11-23 23:11:40|76.58|76.28|76.59|76.29|76.59|76.29|76.58|76.28|4
1732403510000|2024-11-23 23:11:50|76.58|76.28|76.56|76.26|76.58|76.28|76.55|76.25|6
1732403520000|2024-11-23 23:12:00|76.57|76.27|76.58|76.28|76.58|76.28|76.57|76.27|2
1732403530000|2024-11-23 23:12:10|76.59|76.29|76.58|76.28|76.6|76.3|76.58|76.28|7
1732403540000|2024-11-23 23:12:20|76.57|76.27|76.55|76.25|76.58|76.28|76.55|76.25|10
1732403550000|2024-11-23 23:12:30|76.56|76.26|76.57|76.27|76.57|76.27|76.56|76.26|4
1732403560000|2024-11-23 23:12:40|76.58|76.28|76.58|76.28|76.58|76.28|76.58|76.28|1
1732403570000|2024-11-23 23:12:50|76.59|76.29|76.56|76.26|76.6|76.3|76.56|76.26|8
1732403580000|2024-11-23 23:13:00|76.55|76.25|76.51|76.21|76.55|76.25|76.5|76.2|10
1732403590000|2024-11-23 23:13:10|76.52|76.22|76.51|76.21|76.52|76.22|76.5|76.2|6
1732403600000|2024-11-23 23:13:20|76.53|76.23|76.55|76.25|76.57|76.27|76.51|76.21|14
1732403610000|2024-11-23 23:13:30|76.54|76.24|76.57|76.27|76.58|76.28|76.54|76.24|9
1732403620000|2024-11-23 23:13:40|76.58|76.28|76.64|76.34|76.64|76.34|76.58|76.28|9
1732403630000|2024-11-23 23:13:50|76.63|76.33|76.64|76.34|76.64|76.34|76.62|76.32|6
1732403640000|2024-11-23 23:14:00|76.63|76.33|76.6|76.3|76.63|76.33|76.6|76.3|4
1732403650000|2024-11-23 23:14:10|76.59|76.29|76.59|76.29|76.59|76.29|76.58|76.28|3
1732403660000|2024-11-23 23:14:20|76.58|76.28|76.58|76.28|76.58|76.28|76.58|76.28|1
1732403670000|2024-11-23 23:14:30|76.59|76.29|76.58|76.28|76.59|76.29|76.58|76.28|4
1732403680000|2024-11-23 23:14:40|76.57|76.27|76.57|76.27|76.57|76.27|76.56|76.26|3
1732403690000|2024-11-23 23:14:50|76.58|76.28|76.59|76.29|76.59|76.29|76.58|76.28|2
1732403700000|2024-11-23 23:15:00|76.6|76.3|76.62|76.32|76.62|76.32|76.6|76.3|9
1732403710000|2024-11-23 23:15:10|76.61|76.31|76.7|76.4|76.71|76.41|76.61|76.31|12
1732403720000|2024-11-23 23:15:20|76.71|76.41|76.77|76.47|76.78|76.48|76.71|76.41|8
1732403730000|2024-11-23 23:15:30|76.76|76.46|76.78|76.48|76.78|76.48|76.76|76.46|7
1732403740000|2024-11-23 23:15:40|76.77|76.47|76.79|76.49|76.79|76.49|76.75|76.45|6
1732403750000|2024-11-23 23:15:50|76.8|76.5|76.85|76.55|76.85|76.55|76.79|76.49|11
1732403760000|2024-11-23 23:16:00|76.84|76.54|76.83|76.53|76.84|76.54|76.83|76.53|2
1732403770000|2024-11-23 23:16:10|76.82|76.52|76.83|76.53|76.83|76.53|76.8|76.5|3
1732403780000|2024-11-23 23:16:20|76.84|76.54|76.98|76.68|76.98|76.68|76.84|76.54|11
1732403790000|2024-11-23 23:16:30|77.01|76.71|76.94|76.64|77.03|76.73|76.94|76.64|15
1732403800000|2024-11-23 23:16:40|76.93|76.63|76.91|76.61|76.97|76.67|76.91|76.61|7
1732403810000|2024-11-23 23:16:50|76.92|76.62|76.94|76.64|76.95|76.65|76.91|76.61|9
1732403820000|2024-11-23 23:17:00|76.95|76.65|76.94|76.64|76.96|76.66|76.93|76.63|15
1732403830000|2024-11-23 23:17:10|76.93|76.63|76.94|76.64|76.95|76.65|76.92|76.62|14
1732403840000|2024-11-23 23:17:20|76.93|76.63|76.93|76.63|76.93|76.63|76.92|76.62|3
1732403850000|2024-11-23 23:17:30|76.92|76.62|76.93|76.63|76.93|76.63|76.92|76.62|6
1732403860000|2024-11-23 23:17:40|76.92|76.62|76.94|76.64|76.94|76.64|76.92|76.62|5
1732403870000|2024-11-23 23:17:50|76.96|76.66|76.95|76.65|76.99|76.69|76.95|76.65|5
1732403880000|2024-11-23 23:18:00|76.96|76.66|76.97|76.67|76.97|76.67|76.96|76.66|4
1732403890000|2024-11-23 23:18:10|76.96|76.66|76.96|76.66|76.97|76.67|76.95|76.65|4
1732403900000|2024-11-23 23:18:20|76.98|76.68|76.96|76.66|77|76.7|76.96|76.66|7
1732403910000|2024-11-23 23:18:30|76.95|76.65|76.84|76.54|76.95|76.65|76.84|76.54|15
1732403920000|2024-11-23 23:18:40|76.85|76.55|76.84|76.54|76.85|76.55|76.79|76.49|9
1732403930000|2024-11-23 23:18:50|76.83|76.53|76.82|76.52|76.83|76.53|76.81|76.51|7
1732403940000|2024-11-23 23:19:00|76.81|76.51|76.77|76.47|76.82|76.52|76.77|76.47|9
1732403950000|2024-11-23 23:19:10|76.75|76.45|76.72|76.42|76.75|76.45|76.72|76.42|8
1732403960000|2024-11-23 23:19:20|76.73|76.43|76.72|76.42|76.73|76.43|76.72|76.42|2
1732403970000|2024-11-23 23:19:30|76.71|76.41|76.68|76.38|76.71|76.41|76.66|76.36|9
1732403980000|2024-11-23 23:19:40|76.67|76.37|76.62|76.32|76.67|76.37|76.57|76.27|15
1732403990000|2024-11-23 23:19:50|76.61|76.31|76.55|76.25|76.61|76.31|76.54|76.24|7
1732404000000|2024-11-23 23:20:00|76.54|76.24|76.53|76.23|76.54|76.24|76.5|76.2|10
1732404010000|2024-11-23 23:20:10|76.52|76.22|76.6|76.3|76.61|76.31|76.52|76.22|16
1732404020000|2024-11-23 23:20:20|76.59|76.29|76.62|76.32|76.63|76.33|76.59|76.29|10
1732404040000|2024-11-23 23:20:40|76.63|76.33|76.72|76.42|76.74|76.44|76.63|76.33|16
1732404050000|2024-11-23 23:20:50|76.71|76.41|76.64|76.34|76.74|76.44|76.64|76.34|19
1732404060000|2024-11-23 23:21:00|76.62|76.32|76.6|76.3|76.62|76.32|76.56|76.26|9
1732404070000|2024-11-23 23:21:10|76.59|76.29|76.62|76.32|76.62|76.32|76.59|76.29|7
1732404080000|2024-11-23 23:21:20|76.61|76.31|76.56|76.26|76.61|76.31|76.55|76.25|12
1732404090000|2024-11-23 23:21:30|76.55|76.25|76.51|76.21|76.55|76.25|76.47|76.17|15
1732404100000|2024-11-23 23:21:40|76.49|76.19|76.45|76.15|76.49|76.19|76.44|76.14|12
1732404110000|2024-11-23 23:21:50|76.46|76.16|76.46|76.16|76.48|76.18|76.46|76.16|5
1732404120000|2024-11-23 23:22:00|76.47|76.17|76.44|76.14|76.47|76.17|76.44|76.14|8
1732404130000|2024-11-23 23:22:10|76.45|76.15|76.46|76.16|76.5|76.2|76.45|76.15|15
1732404140000|2024-11-23 23:22:20|76.45|76.15|76.43|76.13|76.45|76.15|76.43|76.13|2
1732404150000|2024-11-23 23:22:30|76.42|76.12|76.33|76.03|76.42|76.12|76.33|76.03|8
1732404160000|2024-11-23 23:22:40|76.32|76.02|76.32|76.02|76.35|76.05|76.29|75.99|14
1732404170000|2024-11-23 23:22:50|76.3|76|76.27|75.97|76.32|76.02|76.27|75.97|20
1732404180000|2024-11-23 23:23:00|76.26|75.96|76.19|75.89|76.26|75.96|76.18|75.88|15
1732404190000|2024-11-23 23:23:10|76.18|75.88|76.17|75.87|76.18|75.88|76.16|75.86|12
1732404200000|2024-11-23 23:23:20|76.18|75.88|76.11|75.81|76.18|75.88|76.11|75.81|7
1732404210000|2024-11-23 23:23:30|76.12|75.82|76.14|75.84|76.16|75.86|76.11|75.81|13
1732404220000|2024-11-23 23:23:40|76.15|75.85|76.15|75.85|76.15|75.85|76.1|75.8|9
1732404230000|2024-11-23 23:23:50|76.16|75.86|76.14|75.84|76.16|75.86|76.14|75.84|10
1732404240000|2024-11-23 23:24:00|76.13|75.83|76.04|75.74|76.18|75.88|76.03|75.73|13
1732404250000|2024-11-23 23:24:10|76.05|75.75|76.07|75.77|76.07|75.77|76.04|75.74|12
1732404260000|2024-11-23 23:24:20|76.05|75.75|76.02|75.72|76.05|75.75|75.98|75.68|13
1732404270000|2024-11-23 23:24:30|76.03|75.73|76.01|75.71|76.04|75.74|76|75.7|9
1732404280000|2024-11-23 23:24:40|76|75.7|76.13|75.83|76.14|75.84|76|75.7|9
1732404290000|2024-11-23 23:24:50|76.14|75.84|76.16|75.86|76.17|75.87|76.13|75.83|13
1732404300000|2024-11-23 23:25:00|76.17|75.87|76.25|75.95|76.25|75.95|76.17|75.87|10
1732404310000|2024-11-23 23:25:10|76.27|75.97|76.2|75.9|76.31|76.01|76.19|75.89|18
1732404320000|2024-11-23 23:25:20|76.19|75.89|76.22|75.92|76.22|75.92|76.19|75.89|10
1732404330000|2024-11-23 23:25:30|76.21|75.91|76.17|75.87|76.21|75.91|76.13|75.83|14
1732404340000|2024-11-23 23:25:40|76.16|75.86|76.21|75.91|76.21|75.91|76.16|75.86|9
1732404350000|2024-11-23 23:25:50|76.2|75.9|76.26|75.96|76.29|75.99|76.2|75.9|16
1732404360000|2024-11-23 23:26:00|76.27|75.97|76.22|75.92|76.3|76|76.22|75.92|13
1732404370000|2024-11-23 23:26:10|76.23|75.93|76.23|75.93|76.24|75.94|76.23|75.93|7
1732404380000|2024-11-23 23:26:20|76.22|75.92|76.17|75.87|76.22|75.92|76.17|75.87|8
1732404390000|2024-11-23 23:26:30|76.18|75.88|76.21|75.91|76.21|75.91|76.18|75.88|8
1732404400000|2024-11-23 23:26:40|76.22|75.92|76.31|76.01|76.31|76.01|76.22|75.92|13
1732404410000|2024-11-23 23:26:50|76.3|76|76.3|76|76.32|76.02|76.29|75.99|14
1732404420000|2024-11-23 23:27:00|76.31|76.01|76.29|75.99|76.31|76.01|76.28|75.98|7
1732404430000|2024-11-23 23:27:10|76.3|76|76.22|75.92|76.3|76|76.22|75.92|11
1732404440000|2024-11-23 23:27:20|76.21|75.91|76.21|75.91|76.22|75.92|76.19|75.89|6
1732404450000|2024-11-23 23:27:30|76.2|75.9|76.2|75.9|76.2|75.9|76.2|75.9|1
1732404460000|2024-11-23 23:27:40|76.21|75.91|76.23|75.93|76.23|75.93|76.21|75.91|2
1732404470000|2024-11-23 23:27:50|76.24|75.94|76.29|75.99|76.29|75.99|76.23|75.93|11
1732404480000|2024-11-23 23:28:00|76.3|76|76.32|76.02|76.34|76.04|76.3|76|12
1732404490000|2024-11-23 23:28:10|76.31|76.01|76.21|75.91|76.32|76.02|76.21|75.91|14
1732404500000|2024-11-23 23:28:20|76.2|75.9|76.16|75.86|76.22|75.92|76.16|75.86|8
1732404510000|2024-11-23 23:28:30|76.15|75.85|76.05|75.75|76.15|75.85|76.05|75.75|12
1732404520000|2024-11-23 23:28:40|76.06|75.76|76.05|75.75|76.08|75.78|76.04|75.74|8
1732404530000|2024-11-23 23:28:50|76.04|75.74|75.95|75.65|76.04|75.74|75.95|75.65|14
1732404540000|2024-11-23 23:29:00|75.96|75.66|76.13|75.83|76.13|75.83|75.96|75.66|18
1732404550000|2024-11-23 23:29:10|76.14|75.84|76.19|75.89|76.19|75.89|76.14|75.84|12
1732404560000|2024-11-23 23:29:20|76.18|75.88|76.19|75.89|76.22|75.92|76.17|75.87|10
1732404570000|2024-11-23 23:29:30|76.2|75.9|76.22|75.92|76.22|75.92|76.2|75.9|3
1732404580000|2024-11-23 23:29:40|76.23|75.93|76.24|75.94|76.26|75.96|76.22|75.92|10
1732404590000|2024-11-23 23:29:50|76.25|75.95|76.29|75.99|76.29|75.99|76.25|75.95|12
1732404600000|2024-11-23 23:30:00|76.3|76|76.3|76|76.33|76.03|76.29|75.99|12
1732404610000|2024-11-23 23:30:10|76.29|75.99|76.2|75.9|76.29|75.99|76.19|75.89|13
1732404620000|2024-11-23 23:30:20|76.22|75.92|76.2|75.9|76.22|75.92|76.19|75.89|9
1732404630000|2024-11-23 23:30:30|76.21|75.91|76.19|75.89|76.23|75.93|76.18|75.88|17
1732404640000|2024-11-23 23:30:40|76.18|75.88|76.19|75.89|76.22|75.92|76.18|75.88|14
1732404650000|2024-11-23 23:30:50|76.2|75.9|76.22|75.92|76.23|75.93|76.2|75.9|8
1732404660000|2024-11-23 23:31:00|76.24|75.94|76.34|76.04|76.35|76.05|76.23|75.93|14
1732404670000|2024-11-23 23:31:10|76.36|76.06|76.42|76.12|76.43|76.13|76.36|76.06|19
1732404680000|2024-11-23 23:31:20|76.41|76.11|76.47|76.17|76.47|76.17|76.41|76.11|19
1732404690000|2024-11-23 23:31:30|76.46|76.16|76.41|76.11|76.47|76.17|76.41|76.11|17
1732404700000|2024-11-23 23:31:40|76.42|76.12|76.4|76.1|76.47|76.17|76.37|76.07|22
1732404710000|2024-11-23 23:31:50|76.41|76.11|76.46|76.16|76.47|76.17|76.38|76.08|21
1732404720000|2024-11-23 23:32:00|76.45|76.15|76.42|76.12|76.45|76.15|76.42|76.12|12
1732404730000|2024-11-23 23:32:10|76.43|76.13|76.48|76.18|76.49|76.19|76.42|76.12|22
1732404740000|2024-11-23 23:32:20|76.5|76.2|76.43|76.13|76.5|76.2|76.36|76.06|22
1732404750000|2024-11-23 23:32:30|76.44|76.14|76.39|76.09|76.47|76.17|76.39|76.09|17
1732404760000|2024-11-23 23:32:40|76.36|76.06|76.36|76.06|76.42|76.12|76.36|76.06|17
1732404770000|2024-11-23 23:32:50|76.37|76.07|76.37|76.07|76.38|76.08|76.32|76.02|28
1732404780000|2024-11-23 23:33:00|76.36|76.06|76.42|76.12|76.42|76.12|76.33|76.03|21
1732404790000|2024-11-23 23:33:10|76.4|76.1|76.31|76.01|76.42|76.12|76.3|76|20
1732404800000|2024-11-23 23:33:20|76.33|76.03|76.34|76.04|76.37|76.07|76.31|76.01|26
1732404810000|2024-11-23 23:33:30|76.36|76.06|76.34|76.04|76.39|76.09|76.33|76.03|23
1732404820000|2024-11-23 23:33:40|76.33|76.03|76.42|76.12|76.42|76.12|76.33|76.03|17
1732404830000|2024-11-23 23:33:50|76.41|76.11|76.4|76.1|76.44|76.14|76.4|76.1|13
1732404840000|2024-11-23 23:34:00|76.39|76.09|76.42|76.12|76.42|76.12|76.37|76.07|25
1732404850000|2024-11-23 23:34:10|76.43|76.13|76.4|76.1|76.44|76.14|76.4|76.1|11
1732404860000|2024-11-23 23:34:20|76.41|76.11|76.35|76.05|76.41|76.11|76.33|76.03|20
1732404870000|2024-11-23 23:34:30|76.34|76.04|76.42|76.12|76.42|76.12|76.33|76.03|18
1732404880000|2024-11-23 23:34:40|76.41|76.11|76.35|76.05|76.42|76.12|76.35|76.05|16
1732404890000|2024-11-23 23:34:50|76.33|76.03|76.33|76.03|76.36|76.06|76.3|76|17
1732404900000|2024-11-23 23:35:00|76.34|76.04|76.38|76.08|76.41|76.11|76.33|76.03|21
1732404910000|2024-11-23 23:35:10|76.36|76.06|76.33|76.03|76.38|76.08|76.32|76.02|13
1732404920000|2024-11-23 23:35:20|76.34|76.04|76.4|76.1|76.4|76.1|76.33|76.03|14
1732404930000|2024-11-23 23:35:30|76.41|76.11|76.47|76.17|76.48|76.18|76.4|76.1|19
1732404940000|2024-11-23 23:35:40|76.46|76.16|76.48|76.18|76.5|76.2|76.45|76.15|14
1732404950000|2024-11-23 23:35:50|76.47|76.17|76.55|76.25|76.56|76.26|76.47|76.17|18
1732404960000|2024-11-23 23:36:00|76.56|76.26|76.54|76.24|76.58|76.28|76.53|76.23|19
1732404970000|2024-11-23 23:36:10|76.53|76.23|76.52|76.22|76.57|76.27|76.52|76.22|21
1732404980000|2024-11-23 23:36:20|76.53|76.23|76.51|76.21|76.53|76.23|76.49|76.19|17
1732404990000|2024-11-23 23:36:30|76.5|76.2|76.5|76.2|76.52|76.22|76.49|76.19|15
1732405000000|2024-11-23 23:36:40|76.51|76.21|76.53|76.23|76.54|76.24|76.51|76.21|7
1732405010000|2024-11-23 23:36:50|76.54|76.24|76.54|76.24|76.57|76.27|76.53|76.23|15
1732405020000|2024-11-23 23:37:00|76.53|76.23|76.5|76.2|76.56|76.26|76.5|76.2|17
1732405030000|2024-11-23 23:37:10|76.49|76.19|76.44|76.14|76.49|76.19|76.41|76.11|12
1732405040000|2024-11-23 23:37:20|76.46|76.16|76.46|76.16|76.51|76.21|76.46|76.16|16
1732405050000|2024-11-23 23:37:30|76.45|76.15|76.47|76.17|76.49|76.19|76.44|76.14|8
1732405060000|2024-11-23 23:37:40|76.48|76.18|76.52|76.22|76.52|76.22|76.45|76.15|15
1732405070000|2024-11-23 23:37:50|76.51|76.21|76.53|76.23|76.54|76.24|76.51|76.21|14
1732405080000|2024-11-23 23:38:00|76.54|76.24|76.51|76.21|76.54|76.24|76.51|76.21|13
1732405090000|2024-11-23 23:38:10|76.5|76.2|76.52|76.22|76.53|76.23|76.5|76.2|12
1732405100000|2024-11-23 23:38:20|76.51|76.21|76.5|76.2|76.52|76.22|76.45|76.15|13
1732405110000|2024-11-23 23:38:30|76.49|76.19|76.5|76.2|76.5|76.2|76.49|76.19|10
1732405120000|2024-11-23 23:38:40|76.49|76.19|76.51|76.21|76.51|76.21|76.45|76.15|10
1732405130000|2024-11-23 23:38:50|76.53|76.23|76.49|76.19|76.53|76.23|76.48|76.18|6
1732405140000|2024-11-23 23:39:00|76.48|76.18|76.45|76.15|76.49|76.19|76.45|76.15|9
1732405150000|2024-11-23 23:39:10|76.46|76.16|76.46|76.16|76.48|76.18|76.45|76.15|17
1732405160000|2024-11-23 23:39:20|76.45|76.15|76.49|76.19|76.5|76.2|76.45|76.15|10
1732405170000|2024-11-23 23:39:30|76.5|76.2|76.54|76.24|76.55|76.25|76.5|76.2|24
1732405180000|2024-11-23 23:39:40|76.53|76.23|76.53|76.23|76.57|76.27|76.52|76.22|12
1732405190000|2024-11-23 23:39:50|76.54|76.24|76.58|76.28|76.58|76.28|76.53|76.23|14
1732405200000|2024-11-23 23:40:00|76.57|76.27|76.63|76.33|76.64|76.34|76.55|76.25|22
1732405210000|2024-11-23 23:40:10|76.62|76.32|76.62|76.32|76.64|76.34|76.62|76.32|11
1732405220000|2024-11-23 23:40:20|76.61|76.31|76.62|76.32|76.63|76.33|76.61|76.31|8
1732405230000|2024-11-23 23:40:30|76.63|76.33|76.6|76.3|76.63|76.33|76.6|76.3|6
1732405240000|2024-11-23 23:40:40|76.61|76.31|76.58|76.28|76.61|76.31|76.58|76.28|14
1732405250000|2024-11-23 23:40:50|76.55|76.25|76.58|76.28|76.59|76.29|76.53|76.23|20
1732405260000|2024-11-23 23:41:00|76.59|76.29|76.53|76.23|76.59|76.29|76.52|76.22|12
1732405270000|2024-11-23 23:41:10|76.54|76.24|76.53|76.23|76.54|76.24|76.51|76.21|15
1732405280000|2024-11-23 23:41:20|76.52|76.22|76.57|76.27|76.59|76.29|76.52|76.22|15
1732405290000|2024-11-23 23:41:30|76.58|76.28|76.61|76.31|76.62|76.32|76.57|76.27|9
1732405300000|2024-11-23 23:41:40|76.63|76.33|76.62|76.32|76.66|76.36|76.62|76.32|12
1732405310000|2024-11-23 23:41:50|76.63|76.33|76.66|76.36|76.67|76.37|76.63|76.33|13
1732405320000|2024-11-23 23:42:00|76.67|76.37|76.54|76.24|76.67|76.37|76.53|76.23|22
1732405330000|2024-11-23 23:42:10|76.56|76.26|76.53|76.23|76.57|76.27|76.53|76.23|10
1732405340000|2024-11-23 23:42:20|76.54|76.24|76.58|76.28|76.6|76.3|76.52|76.22|16
1732405350000|2024-11-23 23:42:30|76.57|76.27|76.59|76.29|76.6|76.3|76.57|76.27|9
1732405360000|2024-11-23 23:42:40|76.6|76.3|76.59|76.29|76.61|76.31|76.59|76.29|12
1732405370000|2024-11-23 23:42:50|76.6|76.3|76.53|76.23|76.6|76.3|76.53|76.23|11
1732405380000|2024-11-23 23:43:00|76.51|76.21|76.58|76.28|76.58|76.28|76.5|76.2|19
1732405390000|2024-11-23 23:43:10|76.57|76.27|76.61|76.31|76.61|76.31|76.57|76.27|18
1732405400000|2024-11-23 23:43:20|76.6|76.3|76.66|76.36|76.66|76.36|76.6|76.3|16
1732405410000|2024-11-23 23:43:30|76.65|76.35|76.62|76.32|76.67|76.37|76.62|76.32|12
1732405420000|2024-11-23 23:43:40|76.64|76.34|76.63|76.33|76.66|76.36|76.62|76.32|17
1732405430000|2024-11-23 23:43:50|76.62|76.32|76.67|76.37|76.67|76.37|76.61|76.31|15
1732405440000|2024-11-23 23:44:00|76.66|76.36|76.63|76.33|76.66|76.36|76.62|76.32|11
1732405450000|2024-11-23 23:44:10|76.64|76.34|76.71|76.41|76.71|76.41|76.64|76.34|11
1732405460000|2024-11-23 23:44:20|76.72|76.42|76.77|76.47|76.78|76.48|76.72|76.42|12
1732405470000|2024-11-23 23:44:30|76.78|76.48|76.77|76.47|76.79|76.49|76.77|76.47|12
1732405480000|2024-11-23 23:44:40|76.78|76.48|76.76|76.46|76.79|76.49|76.76|76.46|6
1732405490000|2024-11-23 23:44:50|76.78|76.48|76.8|76.5|76.81|76.51|76.78|76.48|5
1732405500000|2024-11-23 23:45:00|76.79|76.49|76.89|76.59|76.94|76.64|76.79|76.49|25
1732405510000|2024-11-23 23:45:10|76.9|76.6|76.8|76.5|76.9|76.6|76.8|76.5|18
1732405520000|2024-11-23 23:45:20|76.81|76.51|76.82|76.52|76.85|76.55|76.81|76.51|15
1732405530000|2024-11-23 23:45:30|76.81|76.51|76.81|76.51|76.82|76.52|76.79|76.49|12
1732405540000|2024-11-23 23:45:40|76.82|76.52|76.82|76.52|76.82|76.52|76.79|76.49|9
1732405550000|2024-11-23 23:45:50|76.81|76.51|76.8|76.5|76.82|76.52|76.8|76.5|6
1732405560000|2024-11-23 23:46:00|76.81|76.51|76.82|76.52|76.85|76.55|76.8|76.5|17
1732405570000|2024-11-23 23:46:10|76.81|76.51|76.79|76.49|76.82|76.52|76.76|76.46|21
1732405580000|2024-11-23 23:46:20|76.8|76.5|76.75|76.45|76.8|76.5|76.72|76.42|16
1732405590000|2024-11-23 23:46:30|76.74|76.44|76.74|76.44|76.77|76.47|76.68|76.38|22
1732405600000|2024-11-23 23:46:40|76.75|76.45|76.73|76.43|76.76|76.46|76.73|76.43|15
1732405610000|2024-11-23 23:46:50|76.74|76.44|76.8|76.5|76.8|76.5|76.73|76.43|16
1732405620000|2024-11-23 23:47:00|76.79|76.49|76.75|76.45|76.81|76.51|76.75|76.45|16
1732405630000|2024-11-23 23:47:10|76.76|76.46|76.73|76.43|76.76|76.46|76.69|76.39|18
1732405640000|2024-11-23 23:47:20|76.72|76.42|76.74|76.44|76.74|76.44|76.71|76.41|19
1732405650000|2024-11-23 23:47:30|76.76|76.46|76.71|76.41|76.79|76.49|76.71|76.41|16
1732405660000|2024-11-23 23:47:40|76.7|76.4|76.61|76.31|76.71|76.41|76.6|76.3|11
1732405670000|2024-11-23 23:47:50|76.62|76.32|76.6|76.3|76.62|76.32|76.6|76.3|9
1732405680000|2024-11-23 23:48:00|76.59|76.29|76.59|76.29|76.61|76.31|76.59|76.29|13
1732405690000|2024-11-23 23:48:10|76.58|76.28|76.48|76.18|76.59|76.29|76.46|76.16|15
1732405700000|2024-11-23 23:48:20|76.47|76.17|76.39|76.09|76.47|76.17|76.39|76.09|13
1732405710000|2024-11-23 23:48:30|76.38|76.08|76.34|76.04|76.38|76.08|76.31|76.01|23
1732405720000|2024-11-23 23:48:40|76.32|76.02|76.34|76.04|76.36|76.06|76.31|76.01|18
1732405730000|2024-11-23 23:48:50|76.33|76.03|76.37|76.07|76.38|76.08|76.32|76.02|18
1732405740000|2024-11-23 23:49:00|76.35|76.05|76.33|76.03|76.36|76.06|76.33|76.03|22
1732405750000|2024-11-23 23:49:10|76.34|76.04|76.32|76.02|76.34|76.04|76.32|76.02|5
1732405760000|2024-11-23 23:49:20|76.38|76.08|76.38|76.08|76.39|76.09|76.34|76.04|15
1732405770000|2024-11-23 23:49:30|76.39|76.09|76.29|75.99|76.39|76.09|76.29|75.99|18
1732405780000|2024-11-23 23:49:40|76.3|76|76.35|76.05|76.35|76.05|76.3|76|18
1732405790000|2024-11-23 23:49:50|76.37|76.07|76.32|76.02|76.41|76.11|76.32|76.02|15
1732405800000|2024-11-23 23:50:00|76.33|76.03|76.35|76.05|76.39|76.09|76.31|76.01|15
1732405810000|2024-11-23 23:50:10|76.34|76.04|76.37|76.07|76.39|76.09|76.34|76.04|16
1732405820000|2024-11-23 23:50:20|76.38|76.08|76.43|76.13|76.43|76.13|76.37|76.07|10
1732405830000|2024-11-23 23:50:30|76.49|76.19|76.41|76.11|76.5|76.2|76.41|76.11|19
1732405840000|2024-11-23 23:50:40|76.4|76.1|76.36|76.06|76.4|76.1|76.36|76.06|11
1732405850000|2024-11-23 23:50:50|76.35|76.05|76.24|75.94|76.35|76.05|76.24|75.94|9
1732405860000|2024-11-23 23:51:00|76.23|75.93|76.27|75.97|76.31|76.01|76.23|75.93|22
1732405870000|2024-11-23 23:51:10|76.26|75.96|76.23|75.93|76.27|75.97|76.21|75.91|8
1732405880000|2024-11-23 23:51:20|76.24|75.94|76.21|75.91|76.25|75.95|76.19|75.89|10
1732405890000|2024-11-23 23:51:30|76.22|75.92|76.22|75.92|76.22|75.92|76.18|75.88|10
1732405900000|2024-11-23 23:51:40|76.21|75.91|76.23|75.93|76.23|75.93|76.2|75.9|9
1732405910000|2024-11-23 23:51:50|76.22|75.92|76.2|75.9|76.22|75.92|76.2|75.9|3
1732405920000|2024-11-23 23:52:00|76.19|75.89|76.18|75.88|76.2|75.9|76.16|75.86|13
1732405930000|2024-11-23 23:52:10|76.19|75.89|76.2|75.9|76.22|75.92|76.13|75.83|15
1732405940000|2024-11-23 23:52:20|76.19|75.89|76.12|75.82|76.19|75.89|76.11|75.81|13
1732405950000|2024-11-23 23:52:30|76.11|75.81|76.12|75.82|76.13|75.83|76.11|75.81|11
1732405960000|2024-11-23 23:52:40|76.11|75.81|76.14|75.84|76.18|75.88|76.11|75.81|12
1732405970000|2024-11-23 23:52:50|76.15|75.85|76.23|75.93|76.23|75.93|76.15|75.85|15
1732405980000|2024-11-23 23:53:00|76.24|75.94|76.28|75.98|76.28|75.98|76.22|75.92|12
1732405990000|2024-11-23 23:53:10|76.29|75.99|76.31|76.01|76.36|76.06|76.29|75.99|14
1732406000000|2024-11-23 23:53:20|76.3|76|76.35|76.05|76.35|76.05|76.3|76|7
1732406010000|2024-11-23 23:53:30|76.36|76.06|76.39|76.09|76.4|76.1|76.31|76.01|26
1732406020000|2024-11-23 23:53:40|76.4|76.1|76.4|76.1|76.45|76.15|76.39|76.09|15
1732406030000|2024-11-23 23:53:50|76.42|76.12|76.45|76.15|76.46|76.16|76.42|76.12|17
1732406040000|2024-11-23 23:54:00|76.43|76.13|76.38|76.08|76.45|76.15|76.38|76.08|16
1732406050000|2024-11-23 23:54:10|76.37|76.07|76.33|76.03|76.37|76.07|76.3|76|17
1732406060000|2024-11-23 23:54:20|76.37|76.07|76.4|76.1|76.4|76.1|76.36|76.06|12
1732406070000|2024-11-23 23:54:30|76.39|76.09|76.46|76.16|76.47|76.17|76.39|76.09|10
1732406080000|2024-11-23 23:54:40|76.47|76.17|76.43|76.13|76.48|76.18|76.43|76.13|15
1732406090000|2024-11-23 23:54:50|76.44|76.14|76.46|76.16|76.47|76.17|76.43|76.13|14
1732406100000|2024-11-23 23:55:00|76.45|76.15|76.48|76.18|76.48|76.18|76.39|76.09|18
1732406110000|2024-11-23 23:55:10|76.47|76.17|76.49|76.19|76.5|76.2|76.46|76.16|12
1732406120000|2024-11-23 23:55:20|76.48|76.18|76.49|76.19|76.5|76.2|76.47|76.17|8
1732406130000|2024-11-23 23:55:30|76.48|76.18|76.43|76.13|76.49|76.19|76.43|76.13|11
1732406140000|2024-11-23 23:55:40|76.42|76.12|76.43|76.13|76.48|76.18|76.42|76.12|13
1732406150000|2024-11-23 23:55:50|76.42|76.12|76.43|76.13|76.43|76.13|76.39|76.09|9
1732406160000|2024-11-23 23:56:00|76.44|76.14|76.49|76.19|76.52|76.22|76.44|76.14|12
1732406170000|2024-11-23 23:56:10|76.48|76.18|76.57|76.27|76.57|76.27|76.48|76.18|9
1732406180000|2024-11-23 23:56:20|76.58|76.28|76.51|76.21|76.58|76.28|76.51|76.21|11
1732406190000|2024-11-23 23:56:30|76.5|76.2|76.47|76.17|76.5|76.2|76.44|76.14|11
1732406200000|2024-11-23 23:56:40|76.48|76.18|76.5|76.2|76.5|76.2|76.47|76.17|8
1732406210000|2024-11-23 23:56:50|76.49|76.19|76.49|76.19|76.51|76.21|76.49|76.19|8
1732406220000|2024-11-23 23:57:00|76.48|76.18|76.46|76.16|76.48|76.18|76.42|76.12|19
1732406230000|2024-11-23 23:57:10|76.43|76.13|76.47|76.17|76.47|76.17|76.43|76.13|17
1732406240000|2024-11-23 23:57:20|76.46|76.16|76.5|76.2|76.5|76.2|76.44|76.14|7
1732406250000|2024-11-23 23:57:30|76.49|76.19|76.5|76.2|76.54|76.24|76.47|76.17|13
1732406260000|2024-11-23 23:57:40|76.49|76.19|76.53|76.23|76.53|76.23|76.49|76.19|7
1732406270000|2024-11-23 23:57:50|76.52|76.22|76.56|76.26|76.56|76.26|76.52|76.22|8
1732406280000|2024-11-23 23:58:00|76.57|76.27|76.59|76.29|76.59|76.29|76.56|76.26|20
1732406290000|2024-11-23 23:58:10|76.58|76.28|76.52|76.22|76.59|76.29|76.52|76.22|15
1732406300000|2024-11-23 23:58:20|76.51|76.21|76.51|76.21|76.51|76.21|76.5|76.2|9
1732406310000|2024-11-23 23:58:30|76.52|76.22|76.47|76.17|76.53|76.23|76.47|76.17|8
1732406320000|2024-11-23 23:58:40|76.48|76.18|76.5|76.2|76.5|76.2|76.47|76.17|10
1732406330000|2024-11-23 23:58:50|76.49|76.19|76.53|76.23|76.53|76.23|76.49|76.19|5
1732406340000|2024-11-23 23:59:00|76.54|76.24|76.57|76.27|76.62|76.32|76.52|76.22|19
1732406350000|2024-11-23 23:59:10|76.58|76.28|76.58|76.28|76.58|76.28|76.57|76.27|7
1732406360000|2024-11-23 23:59:20|76.56|76.26|76.51|76.21|76.56|76.26|76.51|76.21|7
1732406370000|2024-11-23 23:59:30|76.52|76.22|76.58|76.28|76.58|76.28|76.52|76.22|14
1732406380000|2024-11-23 23:59:40|76.57|76.27|76.55|76.25|76.6|76.3|76.54|76.24|16
1732406390000|2024-11-23 23:59:50|76.54|76.24|76.5|76.2|76.54|76.24|76.5|76.2|15
1732406400000|2024-11-24 00:00:00|76.51|76.21|76.46|76.16|76.52|76.22|76.46|76.16|18
1732406410000|2024-11-24 00:00:10|76.44|76.14|76.28|75.98|76.46|76.16|76.28|75.98|24
1732406420000|2024-11-24 00:00:20|76.26|75.96|76.13|75.83|76.26|75.96|76.12|75.82|24
1732406430000|2024-11-24 00:00:30|76.12|75.82|75.98|75.68|76.12|75.82|75.98|75.68|21
1732406440000|2024-11-24 00:00:40|75.95|75.65|76.12|75.82|76.15|75.85|75.94|75.64|30
1732406450000|2024-11-24 00:00:50|76.11|75.81|76.17|75.87|76.17|75.87|76.07|75.77|23
1732406460000|2024-11-24 00:01:00|76.18|75.88|76.18|75.88|76.19|75.89|76.11|75.81|28
1732406470000|2024-11-24 00:01:10|76.19|75.89|76.27|75.97|76.33|76.03|76.19|75.89|27
1732406480000|2024-11-24 00:01:20|76.26|75.96|76.19|75.89|76.26|75.96|76.12|75.82|20
1732406490000|2024-11-24 00:01:30|76.2|75.9|76.27|75.97|76.27|75.97|76.14|75.84|19
1732406500000|2024-11-24 00:01:40|76.26|75.96|76.32|76.02|76.32|76.02|76.17|75.87|24
1732406510000|2024-11-24 00:01:50|76.33|76.03|76.28|75.98|76.37|76.07|76.21|75.91|24
1732406520000|2024-11-24 00:02:00|76.27|75.97|76.43|76.13|76.5|76.2|76.27|75.97|21
1732406530000|2024-11-24 00:02:10|76.42|76.12|76.46|76.16|76.48|76.18|76.41|76.11|28
1732406540000|2024-11-24 00:02:20|76.45|76.15|76.48|76.18|76.56|76.26|76.41|76.11|28
1732406550000|2024-11-24 00:02:30|76.49|76.19|76.51|76.21|76.55|76.25|76.48|76.18|24
1732406560000|2024-11-24 00:02:40|76.52|76.22|76.42|76.12|76.53|76.23|76.42|76.12|22
1732406570000|2024-11-24 00:02:50|76.41|76.11|76.37|76.07|76.41|76.11|76.29|75.99|24
1732406580000|2024-11-24 00:03:00|76.38|76.08|76.38|76.08|76.38|76.08|76.26|75.96|34
1732406590000|2024-11-24 00:03:10|76.39|76.09|76.43|76.13|76.43|76.13|76.32|76.02|26
1732406600000|2024-11-24 00:03:20|76.44|76.14|76.49|76.19|76.49|76.19|76.43|76.13|20
1732406610000|2024-11-24 00:03:30|76.5|76.2|76.52|76.22|76.55|76.25|76.49|76.19|16
1732406620000|2024-11-24 00:03:40|76.51|76.21|76.43|76.13|76.51|76.21|76.35|76.05|24
1732406630000|2024-11-24 00:03:50|76.44|76.14|76.48|76.18|76.49|76.19|76.44|76.14|13
1732406640000|2024-11-24 00:04:00|76.49|76.19|76.36|76.06|76.5|76.2|76.36|76.06|22
1732406650000|2024-11-24 00:04:10|76.34|76.04|76.24|75.94|76.34|76.04|76.24|75.94|25
1732406660000|2024-11-24 00:04:20|76.23|75.93|76.38|76.08|76.38|76.08|76.2|75.9|18
1732406670000|2024-11-24 00:04:30|76.36|76.06|76.37|76.07|76.38|76.08|76.34|76.04|19
1732406680000|2024-11-24 00:04:40|76.35|76.05|76.27|75.97|76.35|76.05|76.27|75.97|20
1732406690000|2024-11-24 00:04:50|76.28|75.98|76.23|75.93|76.3|76|76.23|75.93|21
1732406700000|2024-11-24 00:05:00|76.25|75.95|76.36|76.06|76.36|76.06|76.24|75.94|26
1732406710000|2024-11-24 00:05:10|76.38|76.08|76.4|76.1|76.43|76.13|76.37|76.07|16
1732406720000|2024-11-24 00:05:20|76.39|76.09|76.38|76.08|76.46|76.16|76.38|76.08|29
1732406730000|2024-11-24 00:05:30|76.37|76.07|76.39|76.09|76.41|76.11|76.37|76.07|16
1732406740000|2024-11-24 00:05:40|76.4|76.1|76.45|76.15|76.45|76.15|76.4|76.1|24
1732406750000|2024-11-24 00:05:50|76.46|76.16|76.51|76.21|76.52|76.22|76.43|76.13|14
1732406760000|2024-11-24 00:06:00|76.52|76.22|76.4|76.1|76.53|76.23|76.4|76.1|23
1732406770000|2024-11-24 00:06:10|76.39|76.09|76.36|76.06|76.44|76.14|76.33|76.03|26
1732406780000|2024-11-24 00:06:20|76.37|76.07|76.33|76.03|76.41|76.11|76.33|76.03|16
1732406790000|2024-11-24 00:06:30|76.34|76.04|76.32|76.02|76.35|76.05|76.3|76|16
1732406800000|2024-11-24 00:06:40|76.33|76.03|76.32|76.02|76.37|76.07|76.32|76.02|18
1732406810000|2024-11-24 00:06:50|76.31|76.01|76.46|76.16|76.47|76.17|76.31|76.01|21
1732406820000|2024-11-24 00:07:00|76.47|76.17|76.27|75.97|76.47|76.17|76.27|75.97|30
1732406830000|2024-11-24 00:07:10|76.22|75.92|76.23|75.93|76.26|75.96|76.19|75.89|24
1732406840000|2024-11-24 00:07:20|76.24|75.94|76.23|75.93|76.31|76.01|76.23|75.93|17
1732406850000|2024-11-24 00:07:30|76.22|75.92|76.16|75.86|76.22|75.92|76.16|75.86|18
1732406860000|2024-11-24 00:07:40|76.15|75.85|76.16|75.86|76.18|75.88|76.14|75.84|13
1732406870000|2024-11-24 00:07:50|76.15|75.85|76.26|75.96|76.26|75.96|76.13|75.83|19
1732406880000|2024-11-24 00:08:00|76.25|75.95|76.39|76.09|76.41|76.11|76.25|75.95|28
1732406890000|2024-11-24 00:08:10|76.38|76.08|76.39|76.09|76.44|76.14|76.36|76.06|25
1732406900000|2024-11-24 00:08:20|76.42|76.12|76.47|76.17|76.5|76.2|76.42|76.12|17
1732406910000|2024-11-24 00:08:30|76.49|76.19|76.65|76.35|76.65|76.35|76.49|76.19|13
1732406920000|2024-11-24 00:08:40|76.63|76.33|76.65|76.35|76.67|76.37|76.62|76.32|24
1732406930000|2024-11-24 00:08:50|76.66|76.36|76.79|76.49|76.84|76.54|76.65|76.35|27
1732406940000|2024-11-24 00:09:00|76.81|76.51|76.78|76.48|76.81|76.51|76.74|76.44|23
1732406950000|2024-11-24 00:09:10|76.77|76.47|76.72|76.42|76.82|76.52|76.67|76.37|24
1732406960000|2024-11-24 00:09:20|76.71|76.41|76.81|76.51|76.81|76.51|76.69|76.39|28
1732406970000|2024-11-24 00:09:30|76.8|76.5|76.77|76.47|76.83|76.53|76.77|76.47|18
1732406980000|2024-11-24 00:09:40|76.78|76.48|76.84|76.54|76.85|76.55|76.78|76.48|12
1732406990000|2024-11-24 00:09:50|76.86|76.56|76.83|76.53|76.87|76.57|76.78|76.48|23
1732407000000|2024-11-24 00:10:00|76.84|76.54|76.85|76.55|76.85|76.55|76.77|76.47|26
1732407010000|2024-11-24 00:10:10|76.84|76.54|76.79|76.49|76.88|76.58|76.79|76.49|20
1732407020000|2024-11-24 00:10:20|76.78|76.48|76.75|76.45|76.79|76.49|76.74|76.44|19
1732407030000|2024-11-24 00:10:30|76.74|76.44|76.75|76.45|76.76|76.46|76.7|76.4|19
1732407040000|2024-11-24 00:10:40|76.74|76.44|76.83|76.53|76.83|76.53|76.71|76.41|21
1732407050000|2024-11-24 00:10:50|76.82|76.52|76.9|76.6|76.9|76.6|76.81|76.51|17
1732407060000|2024-11-24 00:11:00|76.89|76.59|76.88|76.58|76.97|76.67|76.88|76.58|18
1732407070000|2024-11-24 00:11:10|76.89|76.59|76.88|76.58|76.89|76.59|76.83|76.53|16
1732407080000|2024-11-24 00:11:20|76.9|76.6|76.83|76.53|76.9|76.6|76.83|76.53|17
1732407090000|2024-11-24 00:11:30|76.82|76.52|76.78|76.48|76.83|76.53|76.73|76.43|25
1732407100000|2024-11-24 00:11:40|76.77|76.47|76.79|76.49|76.8|76.5|76.75|76.45|14
1732407110000|2024-11-24 00:11:50|76.8|76.5|76.73|76.43|76.8|76.5|76.73|76.43|15
1732407120000|2024-11-24 00:12:00|76.71|76.41|76.62|76.32|76.72|76.42|76.62|76.32|17
1732407130000|2024-11-24 00:12:10|76.63|76.33|76.61|76.31|76.63|76.33|76.56|76.26|19
1732407140000|2024-11-24 00:12:20|76.6|76.3|76.68|76.38|76.7|76.4|76.6|76.3|18
1732407150000|2024-11-24 00:12:30|76.66|76.36|76.6|76.3|76.68|76.38|76.6|76.3|17
1732407160000|2024-11-24 00:12:40|76.59|76.29|76.6|76.3|76.61|76.31|76.56|76.26|15
1732407170000|2024-11-24 00:12:50|76.61|76.31|76.63|76.33|76.67|76.37|76.58|76.28|21
1732407180000|2024-11-24 00:13:00|76.65|76.35|76.63|76.33|76.65|76.35|76.58|76.28|20
1732407190000|2024-11-24 00:13:10|76.62|76.32|76.54|76.24|76.64|76.34|76.54|76.24|11
1732407200000|2024-11-24 00:13:20|76.53|76.23|76.58|76.28|76.61|76.31|76.5|76.2|22
1732407210000|2024-11-24 00:13:30|76.59|76.29|76.58|76.28|76.64|76.34|76.58|76.28|12
1732407220000|2024-11-24 00:13:40|76.59|76.29|76.5|76.2|76.6|76.3|76.5|76.2|13
1732407230000|2024-11-24 00:13:50|76.51|76.21|76.5|76.2|76.52|76.22|76.47|76.17|21
1732407240000|2024-11-24 00:14:00|76.49|76.19|76.55|76.25|76.55|76.25|76.44|76.14|22
1732407250000|2024-11-24 00:14:10|76.53|76.23|76.62|76.32|76.62|76.32|76.53|76.23|16
1732407260000|2024-11-24 00:14:20|76.63|76.33|76.65|76.35|76.7|76.4|76.59|76.29|23
1732407270000|2024-11-24 00:14:30|76.64|76.34|76.69|76.39|76.7|76.4|76.61|76.31|26
1732407280000|2024-11-24 00:14:40|76.68|76.38|76.6|76.3|76.69|76.39|76.59|76.29|20
1732407290000|2024-11-24 00:14:50|76.61|76.31|76.69|76.39|76.69|76.39|76.61|76.31|18
1732407300000|2024-11-24 00:15:00|76.7|76.4|76.68|76.38|76.71|76.41|76.65|76.35|18
1732407310000|2024-11-24 00:15:10|76.7|76.4|76.72|76.42|76.78|76.48|76.67|76.37|22
1732407320000|2024-11-24 00:15:20|76.74|76.44|76.75|76.45|76.76|76.46|76.69|76.39|29
1732407330000|2024-11-24 00:15:30|76.77|76.47|76.71|76.41|76.79|76.49|76.7|76.4|25
1732407340000|2024-11-24 00:15:40|76.73|76.43|76.78|76.48|76.78|76.48|76.7|76.4|16
1732407350000|2024-11-24 00:15:50|76.76|76.46|76.74|76.44|76.79|76.49|76.74|76.44|13
1732407360000|2024-11-24 00:16:00|76.75|76.45|76.75|76.45|76.76|76.46|76.68|76.38|26
1732407370000|2024-11-24 00:16:10|76.74|76.44|76.61|76.31|76.74|76.44|76.61|76.31|19
1732407380000|2024-11-24 00:16:20|76.62|76.32|76.67|76.37|76.69|76.39|76.61|76.31|25
1732407390000|2024-11-24 00:16:30|76.66|76.36|76.67|76.37|76.73|76.43|76.65|76.35|25
1732407400000|2024-11-24 00:16:40|76.66|76.36|76.58|76.28|76.66|76.36|76.58|76.28|20
1732407410000|2024-11-24 00:16:50|76.6|76.3|76.59|76.29|76.6|76.3|76.57|76.27|18
1732407420000|2024-11-24 00:17:00|76.6|76.3|76.69|76.39|76.69|76.39|76.56|76.26|22
1732407430000|2024-11-24 00:17:10|76.7|76.4|76.75|76.45|76.75|76.45|76.69|76.39|22
1732407440000|2024-11-24 00:17:20|76.73|76.43|76.7|76.4|76.73|76.43|76.68|76.38|19
1732407450000|2024-11-24 00:17:30|76.71|76.41|76.71|76.41|76.73|76.43|76.7|76.4|14
1732407460000|2024-11-24 00:17:40|76.72|76.42|76.7|76.4|76.72|76.42|76.65|76.35|17
1732407470000|2024-11-24 00:17:50|76.69|76.39|76.71|76.41|76.73|76.43|76.69|76.39|13
1732407480000|2024-11-24 00:18:00|76.72|76.42|76.74|76.44|76.76|76.46|76.7|76.4|19
1732407490000|2024-11-24 00:18:10|76.73|76.43|76.73|76.43|76.75|76.45|76.68|76.38|29
1732407500000|2024-11-24 00:18:20|76.74|76.44|76.86|76.56|76.89|76.59|76.73|76.43|26
1732407510000|2024-11-24 00:18:30|76.88|76.58|76.89|76.59|76.96|76.66|76.88|76.58|24
1732407520000|2024-11-24 00:18:40|76.88|76.58|76.97|76.67|76.97|76.67|76.88|76.58|23
1732407530000|2024-11-24 00:18:50|76.99|76.69|76.97|76.67|77.01|76.71|76.97|76.67|18
1732407540000|2024-11-24 00:19:00|76.94|76.64|76.95|76.65|76.98|76.68|76.94|76.64|10
1732407550000|2024-11-24 00:19:10|76.94|76.64|76.81|76.51|76.94|76.64|76.79|76.49|20
1732407560000|2024-11-24 00:19:20|76.8|76.5|76.79|76.49|76.82|76.52|76.78|76.48|18
1732407570000|2024-11-24 00:19:30|76.81|76.51|76.97|76.67|76.97|76.67|76.81|76.51|22
1732407580000|2024-11-24 00:19:40|76.95|76.65|76.9|76.6|76.96|76.66|76.9|76.6|16
1732407590000|2024-11-24 00:19:50|76.91|76.61|76.96|76.66|76.97|76.67|76.9|76.6|19
1732407600000|2024-11-24 00:20:00|76.95|76.65|76.99|76.69|77.01|76.71|76.95|76.65|14
1732407610000|2024-11-24 00:20:10|76.98|76.68|77.01|76.71|77.06|76.76|76.98|76.68|15
1732407620000|2024-11-24 00:20:20|77|76.7|77.07|76.77|77.07|76.77|77|76.7|15
1732407630000|2024-11-24 00:20:30|77.06|76.76|77.08|76.78|77.08|76.78|77.03|76.73|18
1732407640000|2024-11-24 00:20:40|77.09|76.79|77.08|76.78|77.09|76.79|77.03|76.73|19
1732407650000|2024-11-24 00:20:50|77.07|76.77|77.07|76.77|77.09|76.79|77.07|76.77|13
1732407660000|2024-11-24 00:21:00|77.08|76.78|77.1|76.8|77.1|76.8|77.08|76.78|14
1732407670000|2024-11-24 00:21:10|77.09|76.79|76.91|76.61|77.1|76.8|76.89|76.59|25
1732407680000|2024-11-24 00:21:20|76.93|76.63|76.87|76.57|76.96|76.66|76.84|76.54|24
1732407690000|2024-11-24 00:21:30|76.88|76.58|76.83|76.53|76.91|76.61|76.82|76.52|19
1732407700000|2024-11-24 00:21:40|76.84|76.54|76.98|76.68|76.99|76.69|76.84|76.54|22
1732407710000|2024-11-24 00:21:50|76.99|76.69|76.98|76.68|77.01|76.71|76.98|76.68|12
1732407720000|2024-11-24 00:22:00|76.97|76.67|76.97|76.67|76.99|76.69|76.95|76.65|16
1732407730000|2024-11-24 00:22:10|76.98|76.68|76.97|76.67|77|76.7|76.96|76.66|18
1732407740000|2024-11-24 00:22:20|76.96|76.66|77.01|76.71|77.03|76.73|76.92|76.62|19
1732407750000|2024-11-24 00:22:30|76.99|76.69|77|76.7|77.02|76.72|76.98|76.68|13
1732407760000|2024-11-24 00:22:40|76.99|76.69|76.99|76.69|77|76.7|76.95|76.65|21
1732407770000|2024-11-24 00:22:50|77|76.7|76.99|76.69|77.02|76.72|76.98|76.68|18
1732407780000|2024-11-24 00:23:00|77.01|76.71|76.9|76.6|77.01|76.71|76.9|76.6|15
1732407790000|2024-11-24 00:23:10|76.91|76.61|76.98|76.68|77|76.7|76.89|76.59|25
1732407800000|2024-11-24 00:23:20|76.99|76.69|76.94|76.64|76.99|76.69|76.93|76.63|22
1732407810000|2024-11-24 00:23:30|76.95|76.65|76.78|76.48|76.95|76.65|76.78|76.48|21
1732407820000|2024-11-24 00:23:40|76.77|76.47|76.77|76.47|76.77|76.47|76.67|76.37|26
1732407830000|2024-11-24 00:23:50|76.8|76.5|76.86|76.56|76.88|76.58|76.8|76.5|16
1732407840000|2024-11-24 00:24:00|76.83|76.53|76.85|76.55|76.87|76.57|76.8|76.5|21
1732407850000|2024-11-24 00:24:10|76.86|76.56|76.8|76.5|76.86|76.56|76.77|76.47|18
1732407860000|2024-11-24 00:24:20|76.81|76.51|76.84|76.54|76.85|76.55|76.8|76.5|16
1732407870000|2024-11-24 00:24:30|76.85|76.55|76.88|76.58|76.91|76.61|76.82|76.52|20
1732407880000|2024-11-24 00:24:40|76.87|76.57|76.91|76.61|76.94|76.64|76.87|76.57|22
1732407890000|2024-11-24 00:24:50|76.89|76.59|76.89|76.59|76.89|76.59|76.82|76.52|18
1732407900000|2024-11-24 00:25:00|76.88|76.58|76.85|76.55|76.88|76.58|76.82|76.52|15
1732407910000|2024-11-24 00:25:10|76.83|76.53|76.93|76.63|76.94|76.64|76.83|76.53|17
1732407920000|2024-11-24 00:25:20|76.94|76.64|76.9|76.6|76.95|76.65|76.87|76.57|19
1732407930000|2024-11-24 00:25:30|76.91|76.61|76.91|76.61|76.91|76.61|76.88|76.58|14
1732407940000|2024-11-24 00:25:40|76.9|76.6|76.86|76.56|76.91|76.61|76.86|76.56|17
1732407950000|2024-11-24 00:25:50|76.87|76.57|76.99|76.69|76.99|76.69|76.8|76.5|19
1732407960000|2024-11-24 00:26:00|77|76.7|77.09|76.79|77.15|76.85|76.99|76.69|19
1732407970000|2024-11-24 00:26:10|77.1|76.8|77.02|76.72|77.1|76.8|77.02|76.72|19
1732407980000|2024-11-24 00:26:20|77.01|76.71|76.95|76.65|77.03|76.73|76.95|76.65|23
1732407990000|2024-11-24 00:26:30|76.96|76.66|76.97|76.67|77|76.7|76.96|76.66|15
1732408000000|2024-11-24 00:26:40|76.96|76.66|76.97|76.67|76.98|76.68|76.96|76.66|8
1732408010000|2024-11-24 00:26:50|76.96|76.66|77.03|76.73|77.07|76.77|76.92|76.62|24
1732408020000|2024-11-24 00:27:00|77.04|76.74|76.99|76.69|77.07|76.77|76.99|76.69|16
1732408030000|2024-11-24 00:27:10|77|76.7|77.03|76.73|77.05|76.75|77|76.7|13
1732408040000|2024-11-24 00:27:20|77.02|76.72|76.99|76.69|77.02|76.72|76.98|76.68|12
1732408050000|2024-11-24 00:27:30|76.98|76.68|77|76.7|77|76.7|76.94|76.64|11
1732408060000|2024-11-24 00:27:40|76.99|76.69|76.99|76.69|77|76.7|76.91|76.61|16
1732408070000|2024-11-24 00:27:50|76.98|76.68|77.11|76.81|77.12|76.82|76.98|76.68|20
1732408080000|2024-11-24 00:28:00|77.1|76.8|77.08|76.78|77.12|76.82|77.08|76.78|22
1732408090000|2024-11-24 00:28:10|77.07|76.77|77.13|76.83|77.14|76.84|77.05|76.75|24
1732408100000|2024-11-24 00:28:20|77.15|76.85|77.22|76.92|77.23|76.93|77.15|76.85|13
1732408110000|2024-11-24 00:28:30|77.23|76.93|77.2|76.9|77.24|76.94|77.19|76.89|14
1732408120000|2024-11-24 00:28:40|77.21|76.91|77.25|76.95|77.25|76.95|77.21|76.91|10
1732408130000|2024-11-24 00:28:50|77.27|76.97|77.18|76.88|77.28|76.98|77.18|76.88|14
1732408140000|2024-11-24 00:29:00|77.19|76.89|77.08|76.78|77.2|76.9|77.04|76.74|24
1732408150000|2024-11-24 00:29:10|77.05|76.75|77.11|76.81|77.13|76.83|77.05|76.75|27
1732408160000|2024-11-24 00:29:20|77.12|76.82|77.11|76.81|77.17|76.87|77.11|76.81|25
1732408170000|2024-11-24 00:29:30|77.12|76.82|77.03|76.73|77.14|76.84|77.03|76.73|19
1732408180000|2024-11-24 00:29:40|77.04|76.74|77.12|76.82|77.13|76.83|77.04|76.74|19
1732408190000|2024-11-24 00:29:50|77.13|76.83|77.16|76.86|77.17|76.87|77.13|76.83|11
1732408200000|2024-11-24 00:30:00|77.18|76.88|77.2|76.9|77.26|76.96|77.18|76.88|18
1732408210000|2024-11-24 00:30:10|77.22|76.92|77.36|77.06|77.36|77.06|77.22|76.92|17
1732408220000|2024-11-24 00:30:20|77.35|77.05|77.32|77.02|77.38|77.08|77.31|77.01|20
1732408230000|2024-11-24 00:30:30|77.33|77.03|77.36|77.06|77.36|77.06|77.32|77.02|14
1732408240000|2024-11-24 00:30:40|77.37|77.07|77.24|76.94|77.39|77.09|77.24|76.94|17
1732408250000|2024-11-24 00:30:50|77.23|76.93|77.31|77.01|77.32|77.02|77.19|76.89|21
1732408260000|2024-11-24 00:31:00|77.33|77.03|77.33|77.03|77.34|77.04|77.28|76.98|12
1732408270000|2024-11-24 00:31:10|77.35|77.05|77.44|77.14|77.45|77.15|77.35|77.05|20
1732408280000|2024-11-24 00:31:20|77.46|77.16|77.47|77.17|77.49|77.19|77.46|77.16|12
1732408290000|2024-11-24 00:31:30|77.48|77.18|77.45|77.15|77.51|77.21|77.39|77.09|21
1732408300000|2024-11-24 00:31:40|77.46|77.16|77.56|77.26|77.57|77.27|77.46|77.16|13
1732408310000|2024-11-24 00:31:50|77.57|77.27|77.56|77.26|77.6|77.3|77.55|77.25|17
1732408320000|2024-11-24 00:32:00|77.55|77.25|77.63|77.33|77.63|77.33|77.52|77.22|11
1732408330000|2024-11-24 00:32:10|77.64|77.34|77.53|77.23|77.7|77.4|77.53|77.23|30
1732408340000|2024-11-24 00:32:20|77.54|77.24|77.59|77.29|77.6|77.3|77.54|77.24|23
1732408350000|2024-11-24 00:32:30|77.6|77.3|77.56|77.26|77.61|77.31|77.52|77.22|21
1732408360000|2024-11-24 00:32:40|77.55|77.25|77.59|77.29|77.65|77.35|77.55|77.25|20
1732408370000|2024-11-24 00:32:50|77.58|77.28|77.6|77.3|77.6|77.3|77.52|77.22|17
1732408380000|2024-11-24 00:33:00|77.58|77.28|77.59|77.29|77.62|77.32|77.58|77.28|19
1732408390000|2024-11-24 00:33:10|77.6|77.3|77.65|77.35|77.66|77.36|77.56|77.26|16
1732408400000|2024-11-24 00:33:20|77.64|77.34|77.61|77.31|77.64|77.34|77.61|77.31|12
1732408410000|2024-11-24 00:33:30|77.6|77.3|77.63|77.33|77.63|77.33|77.56|77.26|13
1732408420000|2024-11-24 00:33:40|77.65|77.35|77.71|77.41|77.71|77.41|77.63|77.33|10
1732408430000|2024-11-24 00:33:50|77.74|77.44|77.7|77.4|77.77|77.47|77.69|77.39|11
1732408440000|2024-11-24 00:34:00|77.69|77.39|77.67|77.37|77.69|77.39|77.65|77.35|13
1732408450000|2024-11-24 00:34:10|77.66|77.36|77.68|77.38|77.71|77.41|77.66|77.36|22
1732408460000|2024-11-24 00:34:20|77.66|77.36|77.61|77.31|77.67|77.37|77.61|77.31|11
1732408470000|2024-11-24 00:34:30|77.59|77.29|77.57|77.27|77.6|77.3|77.51|77.21|18
1732408480000|2024-11-24 00:34:40|77.56|77.26|77.6|77.3|77.6|77.3|77.52|77.22|22
1732408490000|2024-11-24 00:34:50|77.59|77.29|77.59|77.29|77.65|77.35|77.58|77.28|13
1732408500000|2024-11-24 00:35:00|77.58|77.28|77.41|77.11|77.59|77.29|77.39|77.09|26
1732408510000|2024-11-24 00:35:10|77.4|77.1|77.31|77.01|77.45|77.15|77.31|77.01|26
1732408520000|2024-11-24 00:35:20|77.3|77|77.22|76.92|77.3|77|77.22|76.92|23
1732408530000|2024-11-24 00:35:30|77.23|76.93|77.21|76.91|77.27|76.97|77.21|76.91|19
1732408540000|2024-11-24 00:35:40|77.22|76.92|77.24|76.94|77.26|76.96|77.21|76.91|17
1732408550000|2024-11-24 00:35:50|77.23|76.93|77.28|76.98|77.31|77.01|77.22|76.92|19
1732408560000|2024-11-24 00:36:00|77.29|76.99|77.36|77.06|77.37|77.07|77.26|76.96|20
1732408570000|2024-11-24 00:36:10|77.35|77.05|77.3|77|77.39|77.09|77.29|76.99|26
1732408580000|2024-11-24 00:36:20|77.29|76.99|77.21|76.91|77.34|77.04|77.18|76.88|23
1732408590000|2024-11-24 00:36:30|77.22|76.92|77.32|77.02|77.36|77.06|77.2|76.9|25
1732408600000|2024-11-24 00:36:40|77.33|77.03|77.32|77.02|77.35|77.05|77.28|76.98|19
1732408610000|2024-11-24 00:36:50|77.31|77.01|77.35|77.05|77.4|77.1|77.31|77.01|25
1732408620000|2024-11-24 00:37:00|77.33|77.03|77.4|77.1|77.42|77.12|77.33|77.03|26
1732408630000|2024-11-24 00:37:10|77.41|77.11|77.37|77.07|77.47|77.17|77.37|77.07|16
1732408640000|2024-11-24 00:37:20|77.36|77.06|77.37|77.07|77.39|77.09|77.32|77.02|24
1732408650000|2024-11-24 00:37:30|77.38|77.08|77.38|77.08|77.42|77.12|77.37|77.07|23
1732408660000|2024-11-24 00:37:40|77.37|77.07|77.25|76.95|77.37|77.07|77.25|76.95|18
1732408670000|2024-11-24 00:37:50|77.24|76.94|77.19|76.89|77.25|76.95|77.19|76.89|16
1732408680000|2024-11-24 00:38:00|77.16|76.86|77.12|76.82|77.16|76.86|77.08|76.78|19
1732408690000|2024-11-24 00:38:10|77.11|76.81|77|76.7|77.11|76.81|76.99|76.69|19
1732408700000|2024-11-24 00:38:20|76.99|76.69|76.99|76.69|77.02|76.72|76.99|76.69|11
1732408710000|2024-11-24 00:38:30|77|76.7|77.1|76.8|77.12|76.82|77|76.7|17
1732408720000|2024-11-24 00:38:40|77.09|76.79|77.19|76.89|77.2|76.9|77.08|76.78|20
1732408730000|2024-11-24 00:38:50|77.17|76.87|77.13|76.83|77.17|76.87|77.12|76.82|16
1732408740000|2024-11-24 00:39:00|77.12|76.82|77.13|76.83|77.16|76.86|77.1|76.8|19
1732408750000|2024-11-24 00:39:10|77.14|76.84|77.1|76.8|77.14|76.84|77.1|76.8|12
1732408760000|2024-11-24 00:39:20|77.11|76.81|77.08|76.78|77.11|76.81|77.08|76.78|11
1732408770000|2024-11-24 00:39:30|77.09|76.79|77.1|76.8|77.15|76.85|77.09|76.79|15
1732408780000|2024-11-24 00:39:40|77.09|76.79|77.16|76.86|77.16|76.86|77.09|76.79|15
1732408790000|2024-11-24 00:39:50|77.15|76.85|77.09|76.79|77.16|76.86|77.08|76.78|17
1732408800000|2024-11-24 00:40:00|77.1|76.8|77.14|76.84|77.14|76.84|77.09|76.79|17
1732408810000|2024-11-24 00:40:10|77.15|76.85|77.21|76.91|77.23|76.93|77.15|76.85|25
1732408820000|2024-11-24 00:40:20|77.23|76.93|77.3|77|77.3|77|77.23|76.93|16
1732408830000|2024-11-24 00:40:30|77.29|76.99|77.42|77.12|77.46|77.16|77.29|76.99|22
1732408840000|2024-11-24 00:40:40|77.41|77.11|77.39|77.09|77.44|77.14|77.39|77.09|17
1732408850000|2024-11-24 00:40:50|77.4|77.1|77.45|77.15|77.5|77.2|77.4|77.1|17
1732408860000|2024-11-24 00:41:00|77.47|77.17|77.47|77.17|77.5|77.2|77.44|77.14|22
1732408870000|2024-11-24 00:41:10|77.46|77.16|77.4|77.1|77.46|77.16|77.39|77.09|17
1732408880000|2024-11-24 00:41:20|77.41|77.11|77.33|77.03|77.46|77.16|77.29|76.99|23
1732408890000|2024-11-24 00:41:30|77.32|77.02|77.42|77.12|77.44|77.14|77.32|77.02|23
1732408900000|2024-11-24 00:41:40|77.41|77.11|77.44|77.14|77.45|77.15|77.41|77.11|17
1732408910000|2024-11-24 00:41:50|77.43|77.13|77.41|77.11|77.44|77.14|77.37|77.07|18
1732408920000|2024-11-24 00:42:00|77.42|77.12|77.55|77.25|77.55|77.25|77.41|77.11|18
1732408930000|2024-11-24 00:42:10|77.54|77.24|77.42|77.12|77.54|77.24|77.39|77.09|22
1732408940000|2024-11-24 00:42:20|77.43|77.13|77.44|77.14|77.49|77.19|77.42|77.12|19
1732408950000|2024-11-24 00:42:30|77.43|77.13|77.39|77.09|77.47|77.17|77.39|77.09|12
1732408960000|2024-11-24 00:42:40|77.38|77.08|77.32|77.02|77.38|77.08|77.27|76.97|19
1732408970000|2024-11-24 00:42:50|77.33|77.03|77.47|77.17|77.47|77.17|77.33|77.03|16
1732408980000|2024-11-24 00:43:00|77.48|77.18|77.41|77.11|77.49|77.19|77.41|77.11|22
1732408990000|2024-11-24 00:43:10|77.4|77.1|77.4|77.1|77.41|77.11|77.32|77.02|19
1732409000000|2024-11-24 00:43:20|77.41|77.11|77.59|77.29|77.61|77.31|77.41|77.11|22
1732409010000|2024-11-24 00:43:30|77.6|77.3|77.55|77.25|77.6|77.3|77.47|77.17|22
1732409020000|2024-11-24 00:43:40|77.54|77.24|77.63|77.33|77.65|77.35|77.53|77.23|19
1732409030000|2024-11-24 00:43:50|77.62|77.32|77.54|77.24|77.62|77.32|77.54|77.24|18
1732409040000|2024-11-24 00:44:00|77.53|77.23|77.46|77.16|77.54|77.24|77.44|77.14|28
1732409050000|2024-11-24 00:44:10|77.49|77.19|77.44|77.14|77.52|77.22|77.43|77.13|20
1732409060000|2024-11-24 00:44:20|77.47|77.17|77.53|77.23|77.56|77.26|77.47|77.17|19
1732409070000|2024-11-24 00:44:30|77.52|77.22|77.52|77.22|77.55|77.25|77.51|77.21|14
1732409080000|2024-11-24 00:44:40|77.51|77.21|77.46|77.16|77.52|77.22|77.42|77.12|17
1732409090000|2024-11-24 00:44:50|77.45|77.15|77.5|77.2|77.52|77.22|77.45|77.15|21
1732409100000|2024-11-24 00:45:00|77.51|77.21|77.25|76.95|77.51|77.21|77.25|76.95|24
1732409110000|2024-11-24 00:45:10|77.24|76.94|77.07|76.77|77.24|76.94|77.05|76.75|24
1732409120000|2024-11-24 00:45:20|77.08|76.78|77.29|76.99|77.29|76.99|77.08|76.78|20
1732409130000|2024-11-24 00:45:30|77.28|76.98|77.38|77.08|77.38|77.08|77.28|76.98|22
1732409140000|2024-11-24 00:45:40|77.37|77.07|77.41|77.11|77.43|77.13|77.36|77.06|23
1732409150000|2024-11-24 00:45:50|77.42|77.12|77.58|77.28|77.58|77.28|77.41|77.11|15
1732409160000|2024-11-24 00:46:00|77.55|77.25|77.53|77.23|77.58|77.28|77.51|77.21|29
1732409170000|2024-11-24 00:46:10|77.54|77.24|77.57|77.27|77.57|77.27|77.53|77.23|11
1732409180000|2024-11-24 00:46:20|77.58|77.28|77.64|77.34|77.64|77.34|77.58|77.28|18
1732409190000|2024-11-24 00:46:30|77.65|77.35|77.73|77.43|77.76|77.46|77.64|77.34|19
1732409200000|2024-11-24 00:46:40|77.72|77.42|77.78|77.48|77.78|77.48|77.72|77.42|18
1732409210000|2024-11-24 00:46:50|77.77|77.47|77.77|77.47|77.79|77.49|77.74|77.44|18
1732409220000|2024-11-24 00:47:00|77.76|77.46|77.6|77.3|77.76|77.46|77.6|77.3|26
1732409230000|2024-11-24 00:47:10|77.62|77.32|77.63|77.33|77.69|77.39|77.61|77.31|23
1732409240000|2024-11-24 00:47:20|77.64|77.34|77.59|77.29|77.7|77.4|77.59|77.29|16
1732409250000|2024-11-24 00:47:30|77.6|77.3|77.6|77.3|77.6|77.3|77.54|77.24|20
1732409260000|2024-11-24 00:47:40|77.59|77.29|77.67|77.37|77.68|77.38|77.58|77.28|12
1732409270000|2024-11-24 00:47:50|77.65|77.35|77.59|77.29|77.65|77.35|77.57|77.27|17
1732409280000|2024-11-24 00:48:00|77.58|77.28|77.6|77.3|77.61|77.31|77.55|77.25|22
1732409290000|2024-11-24 00:48:10|77.61|77.31|77.7|77.4|77.7|77.4|77.6|77.3|23
1732409300000|2024-11-24 00:48:20|77.72|77.42|77.79|77.49|77.8|77.5|77.7|77.4|15
1732409310000|2024-11-24 00:48:30|77.8|77.5|77.85|77.55|77.86|77.56|77.79|77.49|17
1732409320000|2024-11-24 00:48:40|77.87|77.57|77.81|77.51|77.91|77.61|77.8|77.5|20
1732409330000|2024-11-24 00:48:50|77.8|77.5|77.81|77.51|77.81|77.51|77.78|77.48|7
1732409340000|2024-11-24 00:49:00|77.8|77.5|77.81|77.51|77.82|77.52|77.78|77.48|12
1732409350000|2024-11-24 00:49:10|77.79|77.49|77.78|77.48|77.8|77.5|77.74|77.44|15
1732409360000|2024-11-24 00:49:20|77.79|77.49|77.85|77.55|77.85|77.55|77.79|77.49|23
1732409370000|2024-11-24 00:49:30|77.84|77.54|77.86|77.56|77.86|77.56|77.81|77.51|20
1732409380000|2024-11-24 00:49:40|77.85|77.55|77.87|77.57|77.88|77.58|77.85|77.55|10
1732409390000|2024-11-24 00:49:50|77.91|77.61|77.96|77.66|77.96|77.66|77.91|77.61|17
1732409400000|2024-11-24 00:50:00|77.97|77.67|77.99|77.69|78.01|77.71|77.97|77.67|20
1732409410000|2024-11-24 00:50:10|77.98|77.68|77.99|77.69|78|77.7|77.94|77.64|17
1732409420000|2024-11-24 00:50:20|77.98|77.68|77.93|77.63|77.99|77.69|77.9|77.6|19
1732409430000|2024-11-24 00:50:30|77.94|77.64|77.98|77.68|77.98|77.68|77.93|77.63|18
1732409440000|2024-11-24 00:50:40|77.99|77.69|77.98|77.68|78.01|77.71|77.97|77.67|14
1732409450000|2024-11-24 00:50:50|77.99|77.69|77.98|77.68|77.99|77.69|77.98|77.68|12
1732409460000|2024-11-24 00:51:00|77.97|77.67|77.92|77.62|77.98|77.68|77.89|77.59|16
1732409470000|2024-11-24 00:51:10|77.91|77.61|77.86|77.56|77.92|77.62|77.84|77.54|27
1732409480000|2024-11-24 00:51:20|77.85|77.55|77.9|77.6|77.9|77.6|77.83|77.53|15
1732409490000|2024-11-24 00:51:30|77.89|77.59|77.92|77.62|77.99|77.69|77.89|77.59|18
1732409500000|2024-11-24 00:51:40|77.93|77.63|77.92|77.62|77.93|77.63|77.91|77.61|12
1732409510000|2024-11-24 00:51:50|77.91|77.61|77.93|77.63|77.94|77.64|77.9|77.6|14
1732409520000|2024-11-24 00:52:00|77.92|77.62|77.97|77.67|77.98|77.68|77.92|77.62|14
1732409530000|2024-11-24 00:52:10|77.93|77.63|78|77.7|78|77.7|77.9|77.6|19
1732409540000|2024-11-24 00:52:20|78.01|77.71|78|77.7|78.03|77.73|77.99|77.69|14
1732409550000|2024-11-24 00:52:30|77.99|77.69|78.01|77.71|78.02|77.72|77.97|77.67|21
1732409560000|2024-11-24 00:52:40|78.02|77.72|77.92|77.62|78.02|77.72|77.92|77.62|18
1732409570000|2024-11-24 00:52:50|77.93|77.63|77.92|77.62|77.93|77.63|77.91|77.61|14
1732409580000|2024-11-24 00:53:00|77.91|77.61|77.91|77.61|77.94|77.64|77.9|77.6|16
1732409590000|2024-11-24 00:53:10|77.92|77.62|77.94|77.64|77.94|77.64|77.92|77.62|14
1732409600000|2024-11-24 00:53:20|77.93|77.63|78|77.7|78.01|77.71|77.93|77.63|12
1732409610000|2024-11-24 00:53:30|77.99|77.69|78.01|77.71|78.01|77.71|77.99|77.69|13
1732409620000|2024-11-24 00:53:40|78|77.7|78|77.7|78.03|77.73|78|77.7|15
1732409630000|2024-11-24 00:53:50|78.01|77.71|78.05|77.75|78.06|77.76|78|77.7|20
1732409640000|2024-11-24 00:54:00|78.02|77.72|78.08|77.78|78.1|77.8|78.02|77.72|16
1732409650000|2024-11-24 00:54:10|78.09|77.79|78.15|77.85|78.16|77.86|78.08|77.78|20
1732409660000|2024-11-24 00:54:20|78.14|77.84|78.2|77.9|78.22|77.92|78.12|77.82|17
1732409670000|2024-11-24 00:54:30|78.19|77.89|78.18|77.88|78.2|77.9|78.16|77.86|15
1732409680000|2024-11-24 00:54:40|78.17|77.87|78.14|77.84|78.18|77.88|78.1|77.8|22
1732409690000|2024-11-24 00:54:50|78.13|77.83|78.18|77.88|78.2|77.9|78.13|77.83|17
1732409700000|2024-11-24 00:55:00|78.17|77.87|78.21|77.91|78.22|77.92|78.17|77.87|23
1732409710000|2024-11-24 00:55:10|78.22|77.92|78.25|77.95|78.27|77.97|78.2|77.9|16
1732409720000|2024-11-24 00:55:20|78.24|77.94|78.2|77.9|78.24|77.94|78.18|77.88|21
1732409730000|2024-11-24 00:55:30|78.19|77.89|78.16|77.86|78.2|77.9|78.16|77.86|17
1732409740000|2024-11-24 00:55:40|78.17|77.87|78.23|77.93|78.23|77.93|78.16|77.86|17
1732409750000|2024-11-24 00:55:50|78.24|77.94|78.22|77.92|78.24|77.94|78.2|77.9|21
1732409760000|2024-11-24 00:56:00|78.23|77.93|78.27|77.97|78.27|77.97|78.21|77.91|18
1732409770000|2024-11-24 00:56:10|78.26|77.96|78.26|77.96|78.28|77.98|78.23|77.93|13
1732409780000|2024-11-24 00:56:20|78.27|77.97|78.31|78.01|78.32|78.02|78.22|77.92|17
1732409790000|2024-11-24 00:56:30|78.3|78|78.4|78.1|78.4|78.1|78.3|78|20
1732409800000|2024-11-24 00:56:40|78.41|78.11|78.51|78.21|78.52|78.22|78.41|78.11|14
1732409810000|2024-11-24 00:56:50|78.5|78.2|78.51|78.21|78.55|78.25|78.49|78.19|17
1732409820000|2024-11-24 00:57:00|78.5|78.2|78.42|78.12|78.5|78.2|78.41|78.11|16
1732409830000|2024-11-24 00:57:10|78.41|78.11|78.38|78.08|78.47|78.17|78.37|78.07|16
1732409840000|2024-11-24 00:57:20|78.37|78.07|78.41|78.11|78.42|78.12|78.32|78.02|22
1732409850000|2024-11-24 00:57:30|78.38|78.08|78.3|78|78.44|78.14|78.3|78|24
1732409860000|2024-11-24 00:57:40|78.29|77.99|78.28|77.98|78.3|78|78.28|77.98|16
1732409870000|2024-11-24 00:57:50|78.29|77.99|78.3|78|78.34|78.04|78.29|77.99|16
1732409880000|2024-11-24 00:58:00|78.31|78.01|78.42|78.12|78.42|78.12|78.27|77.97|20
1732409890000|2024-11-24 00:58:10|78.43|78.13|78.39|78.09|78.43|78.13|78.31|78.01|21
1732409900000|2024-11-24 00:58:20|78.4|78.1|78.43|78.13|78.47|78.17|78.4|78.1|17
1732409910000|2024-11-24 00:58:30|78.41|78.11|78.33|78.03|78.41|78.11|78.32|78.02|16
1732409920000|2024-11-24 00:58:40|78.34|78.04|78.24|77.94|78.36|78.06|78.23|77.93|19
1732409930000|2024-11-24 00:58:50|78.23|77.93|78.24|77.94|78.26|77.96|78.22|77.92|22
1732409940000|2024-11-24 00:59:00|78.23|77.93|78.23|77.93|78.23|77.93|78.22|77.92|3
1732409950000|2024-11-24 00:59:10|78.22|77.92|78.26|77.96|78.26|77.96|78.2|77.9|15
1732409960000|2024-11-24 00:59:20|78.25|77.95|78.22|77.92|78.26|77.96|78.19|77.89|17
1732409970000|2024-11-24 00:59:30|78.23|77.93|78.22|77.92|78.24|77.94|78.21|77.91|11
1732409980000|2024-11-24 00:59:40|78.23|77.93|78.2|77.9|78.25|77.95|78.2|77.9|8
1732409990000|2024-11-24 00:59:50|78.19|77.89|78.12|77.82|78.19|77.89|78.11|77.81|11
1732410000000|2024-11-24 01:00:00|78.13|77.83|78.23|77.93|78.24|77.94|78.11|77.81|21
1732410010000|2024-11-24 01:00:10|78.24|77.94|78.31|78.01|78.33|78.03|78.23|77.93|15
1732410020000|2024-11-24 01:00:20|78.32|78.02|78.36|78.06|78.41|78.11|78.32|78.02|15
1732410030000|2024-11-24 01:00:30|78.35|78.05|78.32|78.02|78.4|78.1|78.32|78.02|16
1732410040000|2024-11-24 01:00:40|78.33|78.03|78.42|78.12|78.42|78.12|78.31|78.01|19
1732410050000|2024-11-24 01:00:50|78.43|78.13|78.4|78.1|78.44|78.14|78.4|78.1|19
1732410060000|2024-11-24 01:01:00|78.41|78.11|78.39|78.09|78.41|78.11|78.37|78.07|19
1732410070000|2024-11-24 01:01:10|78.41|78.11|78.41|78.11|78.42|78.12|78.38|78.08|20
1732410080000|2024-11-24 01:01:20|78.42|78.12|78.43|78.13|78.48|78.18|78.41|78.11|18
1732410090000|2024-11-24 01:01:30|78.42|78.12|78.5|78.2|78.51|78.21|78.41|78.11|13
1732410100000|2024-11-24 01:01:40|78.51|78.21|78.6|78.3|78.64|78.34|78.51|78.21|21
1732410110000|2024-11-24 01:01:50|78.59|78.29|78.62|78.32|78.62|78.32|78.59|78.29|7
1732410120000|2024-11-24 01:02:00|78.63|78.33|78.51|78.21|78.63|78.33|78.51|78.21|20
1732410130000|2024-11-24 01:02:10|78.52|78.22|78.5|78.2|78.53|78.23|78.5|78.2|24
1732410140000|2024-11-24 01:02:20|78.52|78.22|78.44|78.14|78.53|78.23|78.44|78.14|13
1732410150000|2024-11-24 01:02:30|78.42|78.12|78.39|78.09|78.45|78.15|78.32|78.02|24
1732410160000|2024-11-24 01:02:40|78.4|78.1|78.37|78.07|78.42|78.12|78.37|78.07|11
1732410170000|2024-11-24 01:02:50|78.38|78.08|78.38|78.08|78.42|78.12|78.38|78.08|21
1732410180000|2024-11-24 01:03:00|78.36|78.06|78.3|78|78.4|78.1|78.28|77.98|20
1732410190000|2024-11-24 01:03:10|78.29|77.99|78.34|78.04|78.34|78.04|78.27|77.97|17
1732410200000|2024-11-24 01:03:20|78.33|78.03|78.4|78.1|78.4|78.1|78.31|78.01|15
1732410210000|2024-11-24 01:03:30|78.39|78.09|78.4|78.1|78.4|78.1|78.38|78.08|15
1732410220000|2024-11-24 01:03:40|78.39|78.09|78.4|78.1|78.41|78.11|78.38|78.08|15
1732410230000|2024-11-24 01:03:50|78.39|78.09|78.31|78.01|78.4|78.1|78.29|77.99|13
1732410240000|2024-11-24 01:04:00|78.33|78.03|78.31|78.01|78.35|78.05|78.29|77.99|20
1732410250000|2024-11-24 01:04:10|78.3|78|78.2|77.9|78.31|78.01|78.16|77.86|21
1732410260000|2024-11-24 01:04:20|78.19|77.89|78.17|77.87|78.24|77.94|78.17|77.87|13
1732410270000|2024-11-24 01:04:30|78.18|77.88|78.17|77.87|78.18|77.88|78.13|77.83|21
1732410280000|2024-11-24 01:04:40|78.16|77.86|78.1|77.8|78.18|77.88|78.09|77.79|17
1732410290000|2024-11-24 01:04:50|78.11|77.81|78.11|77.81|78.14|77.84|78.1|77.8|18
1732410300000|2024-11-24 01:05:00|78.1|77.8|78.13|77.83|78.15|77.85|78.1|77.8|14
1732410310000|2024-11-24 01:05:10|78.15|77.85|78.11|77.81|78.15|77.85|78.1|77.8|13
1732410320000|2024-11-24 01:05:20|78.12|77.82|78.21|77.91|78.21|77.91|78.12|77.82|11
1732410330000|2024-11-24 01:05:30|78.22|77.92|78.36|78.06|78.36|78.06|78.22|77.92|22
1732410340000|2024-11-24 01:05:40|78.37|78.07|78.3|78|78.4|78.1|78.3|78|19
1732410350000|2024-11-24 01:05:50|78.31|78.01|78.3|78|78.33|78.03|78.3|78|10
1732410360000|2024-11-24 01:06:00|78.29|77.99|78.32|78.02|78.32|78.02|78.27|77.97|16
1732410370000|2024-11-24 01:06:10|78.31|78.01|78.3|78|78.37|78.07|78.3|78|21
1732410380000|2024-11-24 01:06:20|78.31|78.01|78.29|77.99|78.32|78.02|78.28|77.98|15
1732410390000|2024-11-24 01:06:30|78.3|78|78.28|77.98|78.3|78|78.28|77.98|9
1732410400000|2024-11-24 01:06:40|78.27|77.97|78.23|77.93|78.27|77.97|78.21|77.91|9
1732410410000|2024-11-24 01:06:50|78.22|77.92|78.2|77.9|78.22|77.92|78.18|77.88|19
1732410420000|2024-11-24 01:07:00|78.21|77.91|78.2|77.9|78.23|77.93|78.2|77.9|21
1732410430000|2024-11-24 01:07:10|78.19|77.89|78.16|77.86|78.19|77.89|78.13|77.83|16
1732410440000|2024-11-24 01:07:20|78.17|77.87|78.22|77.92|78.24|77.94|78.17|77.87|16
1732410450000|2024-11-24 01:07:30|78.2|77.9|78.2|77.9|78.21|77.91|78.18|77.88|21
1732410460000|2024-11-24 01:07:40|78.21|77.91|78.29|77.99|78.3|78|78.21|77.91|10
1732410470000|2024-11-24 01:07:50|78.28|77.98|78.24|77.94|78.3|78|78.23|77.93|23
1732410480000|2024-11-24 01:08:00|78.25|77.95|78.18|77.88|78.25|77.95|78.18|77.88|13
1732410490000|2024-11-24 01:08:10|78.19|77.89|78.2|77.9|78.22|77.92|78.19|77.89|14
1732410500000|2024-11-24 01:08:20|78.21|77.91|78.17|77.87|78.21|77.91|78.17|77.87|13
1732410510000|2024-11-24 01:08:30|78.16|77.86|78.18|77.88|78.19|77.89|78.16|77.86|21
1732410520000|2024-11-24 01:08:40|78.19|77.89|78.15|77.85|78.19|77.89|78.14|77.84|15
1732410530000|2024-11-24 01:08:50|78.14|77.84|78.13|77.83|78.17|77.87|78.11|77.81|17
1732410540000|2024-11-24 01:09:00|78.14|77.84|78.13|77.83|78.19|77.89|78.12|77.82|18
1732410550000|2024-11-24 01:09:10|78.12|77.82|78.17|77.87|78.18|77.88|78.12|77.82|14
1732410560000|2024-11-24 01:09:20|78.18|77.88|78.17|77.87|78.18|77.88|78.16|77.86|16
1732410570000|2024-11-24 01:09:30|78.18|77.88|78.13|77.83|78.18|77.88|78.13|77.83|11
1732410580000|2024-11-24 01:09:40|78.12|77.82|78.12|77.82|78.14|77.84|78.12|77.82|9
1732410590000|2024-11-24 01:09:50|78.11|77.81|78.1|77.8|78.12|77.82|78.1|77.8|6
1732410600000|2024-11-24 01:10:00|78.09|77.79|78.13|77.83|78.14|77.84|78.09|77.79|18
1732410610000|2024-11-24 01:10:10|78.12|77.82|78.11|77.81|78.13|77.83|78.1|77.8|8
1732410620000|2024-11-24 01:10:20|78.1|77.8|78.16|77.86|78.18|77.88|78.1|77.8|14
1732410630000|2024-11-24 01:10:30|78.17|77.87|78.19|77.89|78.22|77.92|78.16|77.86|17
1732410640000|2024-11-24 01:10:40|78.2|77.9|78.19|77.89|78.2|77.9|78.18|77.88|6
1732410650000|2024-11-24 01:10:50|78.16|77.86|78.11|77.81|78.16|77.86|78.1|77.8|12
1732410660000|2024-11-24 01:11:00|78.1|77.8|78.08|77.78|78.12|77.82|78.08|77.78|15
1732410670000|2024-11-24 01:11:10|78.07|77.77|78.11|77.81|78.11|77.81|78.07|77.77|13
1732410680000|2024-11-24 01:11:20|78.1|77.8|78.03|77.73|78.11|77.81|78.03|77.73|16
1732410690000|2024-11-24 01:11:30|78.02|77.72|77.99|77.69|78.06|77.76|77.98|77.68|12
1732410700000|2024-11-24 01:11:40|77.98|77.68|78.02|77.72|78.02|77.72|77.98|77.68|17
1732410710000|2024-11-24 01:11:50|78.03|77.73|78.02|77.72|78.03|77.73|77.98|77.68|8
1732410720000|2024-11-24 01:12:00|78.03|77.73|78|77.7|78.03|77.73|77.99|77.69|18
1732410730000|2024-11-24 01:12:10|78.01|77.71|77.99|77.69|78.01|77.71|77.99|77.69|9
1732410740000|2024-11-24 01:12:20|78|77.7|77.94|77.64|78.02|77.72|77.93|77.63|14
1732410750000|2024-11-24 01:12:30|77.93|77.63|77.93|77.63|77.95|77.65|77.92|77.62|14
1732410760000|2024-11-24 01:12:40|77.92|77.62|77.96|77.66|77.98|77.68|77.92|77.62|13
1732410770000|2024-11-24 01:12:50|77.95|77.65|77.96|77.66|77.96|77.66|77.95|77.65|4
1732410780000|2024-11-24 01:13:00|77.97|77.67|77.92|77.62|77.97|77.67|77.92|77.62|9
1732410790000|2024-11-24 01:13:10|77.93|77.63|77.92|77.62|77.95|77.65|77.91|77.61|18
1732410800000|2024-11-24 01:13:20|77.91|77.61|77.83|77.53|77.92|77.62|77.83|77.53|6
1732410810000|2024-11-24 01:13:30|77.84|77.54|77.87|77.57|77.87|77.57|77.83|77.53|18
1732410820000|2024-11-24 01:13:40|77.88|77.58|77.84|77.54|77.88|77.58|77.83|77.53|11
1732410830000|2024-11-24 01:13:50|77.83|77.53|77.81|77.51|77.84|77.54|77.81|77.51|10
1732410840000|2024-11-24 01:14:00|77.8|77.5|77.77|77.47|77.81|77.51|77.77|77.47|5
1732410850000|2024-11-24 01:14:10|77.78|77.48|77.7|77.4|77.78|77.48|77.69|77.39|14
1732410860000|2024-11-24 01:14:20|77.72|77.42|77.71|77.41|77.74|77.44|77.7|77.4|19
1732410870000|2024-11-24 01:14:30|77.7|77.4|77.68|77.38|77.72|77.42|77.67|77.37|9
1732410880000|2024-11-24 01:14:40|77.67|77.37|77.63|77.33|77.67|77.37|77.61|77.31|10
1732410890000|2024-11-24 01:14:50|77.62|77.32|77.58|77.28|77.63|77.33|77.58|77.28|10
1732410900000|2024-11-24 01:15:00|77.59|77.29|77.54|77.24|77.59|77.29|77.5|77.2|18
1732410910000|2024-11-24 01:15:10|77.56|77.26|77.58|77.28|77.61|77.31|77.56|77.26|21
1732410920000|2024-11-24 01:15:20|77.59|77.29|77.59|77.29|77.6|77.3|77.57|77.27|14
1732410930000|2024-11-24 01:15:30|77.58|77.28|77.68|77.38|77.68|77.38|77.58|77.28|15
1732410940000|2024-11-24 01:15:40|77.67|77.37|77.64|77.34|77.67|77.37|77.63|77.33|14
1732410950000|2024-11-24 01:15:50|77.63|77.33|77.6|77.3|77.63|77.33|77.59|77.29|11
1732410960000|2024-11-24 01:16:00|77.59|77.29|77.48|77.18|77.6|77.3|77.48|77.18|16
1732410970000|2024-11-24 01:16:10|77.46|77.16|77.43|77.13|77.48|77.18|77.42|77.12|17
1732410980000|2024-11-24 01:16:20|77.42|77.12|77.47|77.17|77.49|77.19|77.42|77.12|15
1732410990000|2024-11-24 01:16:30|77.48|77.18|77.5|77.2|77.51|77.21|77.48|77.18|10
1732411000000|2024-11-24 01:16:40|77.48|77.18|77.48|77.18|77.5|77.2|77.48|77.18|10
1732411010000|2024-11-24 01:16:50|77.46|77.16|77.44|77.14|77.47|77.17|77.44|77.14|16
1732411020000|2024-11-24 01:17:00|77.43|77.13|77.41|77.11|77.43|77.13|77.39|77.09|12
1732411030000|2024-11-24 01:17:10|77.4|77.1|77.39|77.09|77.4|77.1|77.36|77.06|9
1732411040000|2024-11-24 01:17:20|77.41|77.11|77.45|77.15|77.45|77.15|77.41|77.11|9
1732411050000|2024-11-24 01:17:30|77.44|77.14|77.44|77.14|77.45|77.15|77.43|77.13|9
1732411060000|2024-11-24 01:17:40|77.43|77.13|77.44|77.14|77.44|77.14|77.41|77.11|5
1732411070000|2024-11-24 01:17:50|77.43|77.13|77.44|77.14|77.45|77.15|77.42|77.12|8
1732411080000|2024-11-24 01:18:00|77.43|77.13|77.41|77.11|77.43|77.13|77.4|77.1|5
1732411090000|2024-11-24 01:18:10|77.42|77.12|77.45|77.15|77.46|77.16|77.41|77.11|10
1732411100000|2024-11-24 01:18:20|77.44|77.14|77.42|77.12|77.45|77.15|77.42|77.12|10
1732411110000|2024-11-24 01:18:30|77.43|77.13|77.43|77.13|77.43|77.13|77.42|77.12|19
1732411120000|2024-11-24 01:18:40|77.42|77.12|77.39|77.09|77.43|77.13|77.39|77.09|13
1732411130000|2024-11-24 01:18:50|77.38|77.08|77.43|77.13|77.45|77.15|77.38|77.08|9
1732411140000|2024-11-24 01:19:00|77.42|77.12|77.44|77.14|77.46|77.16|77.42|77.12|12
1732411150000|2024-11-24 01:19:10|77.45|77.15|77.56|77.26|77.57|77.27|77.45|77.15|14
1732411160000|2024-11-24 01:19:20|77.57|77.27|77.7|77.4|77.7|77.4|77.56|77.26|15
1732411170000|2024-11-24 01:19:30|77.69|77.39|77.68|77.38|77.7|77.4|77.67|77.37|7
1732411180000|2024-11-24 01:19:40|77.67|77.37|77.62|77.32|77.68|77.38|77.62|77.32|13
1732411190000|2024-11-24 01:19:50|77.64|77.34|77.63|77.33|77.66|77.36|77.62|77.32|15
1732411200000|2024-11-24 01:20:00|77.64|77.34|77.69|77.39|77.71|77.41|77.64|77.34|21
1732411210000|2024-11-24 01:20:10|77.7|77.4|77.82|77.52|77.82|77.52|77.7|77.4|20
1732411220000|2024-11-24 01:20:20|77.83|77.53|77.7|77.4|77.84|77.54|77.69|77.39|21
1732411230000|2024-11-24 01:20:30|77.69|77.39|77.67|77.37|77.71|77.41|77.67|77.37|17
1732411240000|2024-11-24 01:20:40|77.66|77.36|77.69|77.39|77.69|77.39|77.66|77.36|4
1732411250000|2024-11-24 01:20:50|77.7|77.4|77.72|77.42|77.74|77.44|77.68|77.38|14
1732411260000|2024-11-24 01:21:00|77.73|77.43|77.74|77.44|77.76|77.46|77.72|77.42|9
1732411270000|2024-11-24 01:21:10|77.73|77.43|77.75|77.45|77.76|77.46|77.7|77.4|14
1732411280000|2024-11-24 01:21:20|77.74|77.44|77.74|77.44|77.76|77.46|77.74|77.44|19
1732411290000|2024-11-24 01:21:30|77.75|77.45|77.82|77.52|77.83|77.53|77.74|77.44|20
1732411300000|2024-11-24 01:21:40|77.83|77.53|77.85|77.55|77.87|77.57|77.81|77.51|17
1732411310000|2024-11-24 01:21:50|77.87|77.57|77.9|77.6|77.91|77.61|77.82|77.52|21
1732411320000|2024-11-24 01:22:00|77.89|77.59|77.79|77.49|77.89|77.59|77.79|77.49|10
1732411330000|2024-11-24 01:22:10|77.8|77.5|77.69|77.39|77.8|77.5|77.69|77.39|15
1732411340000|2024-11-24 01:22:20|77.7|77.4|77.63|77.33|77.72|77.42|77.63|77.33|13
1732411350000|2024-11-24 01:22:30|77.64|77.34|77.67|77.37|77.68|77.38|77.63|77.33|14
1732411360000|2024-11-24 01:22:40|77.68|77.38|77.69|77.39|77.69|77.39|77.66|77.36|15
1732411370000|2024-11-24 01:22:50|77.7|77.4|77.72|77.42|77.74|77.44|77.69|77.39|16
1732411380000|2024-11-24 01:23:00|77.73|77.43|77.64|77.34|77.73|77.43|77.64|77.34|16
1732411390000|2024-11-24 01:23:10|77.65|77.35|77.65|77.35|77.65|77.35|77.62|77.32|16
1732411400000|2024-11-24 01:23:20|77.66|77.36|77.69|77.39|77.69|77.39|77.64|77.34|25
1732411410000|2024-11-24 01:23:30|77.68|77.38|77.66|77.36|77.69|77.39|77.63|77.33|21
1732411420000|2024-11-24 01:23:40|77.67|77.37|77.63|77.33|77.67|77.37|77.63|77.33|13
1732411430000|2024-11-24 01:23:50|77.64|77.34|77.69|77.39|77.69|77.39|77.63|77.33|7
1732411440000|2024-11-24 01:24:00|77.67|77.37|77.68|77.38|77.69|77.39|77.64|77.34|22
1732411450000|2024-11-24 01:24:10|77.69|77.39|77.69|77.39|77.7|77.4|77.68|77.38|15
1732411460000|2024-11-24 01:24:20|77.68|77.38|77.68|77.38|77.69|77.39|77.68|77.38|7
1732411470000|2024-11-24 01:24:30|77.66|77.36|77.66|77.36|77.69|77.39|77.65|77.35|10
1732411480000|2024-11-24 01:24:40|77.65|77.35|77.69|77.39|77.69|77.39|77.65|77.35|8
1732411490000|2024-11-24 01:24:50|77.68|77.38|77.68|77.38|77.69|77.39|77.68|77.38|9
1732411500000|2024-11-24 01:25:00|77.69|77.39|77.73|77.43|77.73|77.43|77.69|77.39|14
1732411510000|2024-11-24 01:25:10|77.72|77.42|77.72|77.42|77.73|77.43|77.7|77.4|8
1732411520000|2024-11-24 01:25:20|77.73|77.43|77.73|77.43|77.75|77.45|77.73|77.43|13
1732411530000|2024-11-24 01:25:30|77.74|77.44|77.71|77.41|77.74|77.44|77.71|77.41|12
1732411540000|2024-11-24 01:25:40|77.72|77.42|77.72|77.42|77.77|77.47|77.71|77.41|15
1732411550000|2024-11-24 01:25:50|77.73|77.43|77.72|77.42|77.73|77.43|77.71|77.41|12
1732411560000|2024-11-24 01:26:00|77.71|77.41|77.63|77.33|77.72|77.42|77.62|77.32|11
1732411570000|2024-11-24 01:26:10|77.61|77.31|77.58|77.28|77.61|77.31|77.56|77.26|14
1732411580000|2024-11-24 01:26:20|77.59|77.29|77.64|77.34|77.64|77.34|77.58|77.28|11
1732411590000|2024-11-24 01:26:30|77.63|77.33|77.66|77.36|77.66|77.36|77.63|77.33|15
1732411600000|2024-11-24 01:26:40|77.65|77.35|77.65|77.35|77.71|77.41|77.65|77.35|20
1732411610000|2024-11-24 01:26:50|77.66|77.36|77.63|77.33|77.66|77.36|77.63|77.33|15
1732411620000|2024-11-24 01:27:00|77.64|77.34|77.68|77.38|77.69|77.39|77.63|77.33|22
1732411630000|2024-11-24 01:27:10|77.67|77.37|77.63|77.33|77.67|77.37|77.62|77.32|16
1732411640000|2024-11-24 01:27:20|77.64|77.34|77.66|77.36|77.66|77.36|77.63|77.33|19
1732411650000|2024-11-24 01:27:30|77.69|77.39|77.66|77.36|77.71|77.41|77.66|77.36|12
1732411660000|2024-11-24 01:27:40|77.67|77.37|77.66|77.36|77.67|77.37|77.63|77.33|17
1732411670000|2024-11-24 01:27:50|77.65|77.35|77.65|77.35|77.65|77.35|77.64|77.34|7
1732411680000|2024-11-24 01:28:00|77.66|77.36|77.71|77.41|77.71|77.41|77.64|77.34|18
1732411690000|2024-11-24 01:28:10|77.7|77.4|77.7|77.4|77.71|77.41|77.7|77.4|15
1732411700000|2024-11-24 01:28:20|77.71|77.41|77.63|77.33|77.71|77.41|77.63|77.33|22
1732411710000|2024-11-24 01:28:30|77.64|77.34|77.74|77.44|77.76|77.46|77.63|77.33|17
1732411720000|2024-11-24 01:28:40|77.75|77.45|77.77|77.47|77.77|77.47|77.73|77.43|6
1732411730000|2024-11-24 01:28:50|77.76|77.46|77.75|77.45|77.77|77.47|77.75|77.45|12
1732411740000|2024-11-24 01:29:00|77.76|77.46|77.73|77.43|77.76|77.46|77.72|77.42|16
1732411750000|2024-11-24 01:29:10|77.74|77.44|77.77|77.47|77.77|77.47|77.73|77.43|12
1732411760000|2024-11-24 01:29:20|77.79|77.49|77.79|77.49|77.83|77.53|77.76|77.46|18
1732411770000|2024-11-24 01:29:30|77.78|77.48|77.69|77.39|77.78|77.48|77.69|77.39|8
1732411780000|2024-11-24 01:29:40|77.68|77.38|77.7|77.4|77.71|77.41|77.65|77.35|13
1732411790000|2024-11-24 01:29:50|77.73|77.43|77.7|77.4|77.73|77.43|77.7|77.4|6
1732411800000|2024-11-24 01:30:00|77.69|77.39|77.7|77.4|77.71|77.41|77.69|77.39|7
1732411810000|2024-11-24 01:30:10|77.71|77.41|77.74|77.44|77.77|77.47|77.7|77.4|16
1732411820000|2024-11-24 01:30:20|77.73|77.43|77.74|77.44|77.77|77.47|77.7|77.4|17
1732411830000|2024-11-24 01:30:30|77.73|77.43|77.75|77.45|77.75|77.45|77.72|77.42|11
1732411840000|2024-11-24 01:30:40|77.78|77.48|77.84|77.54|77.85|77.55|77.78|77.48|16
1732411850000|2024-11-24 01:30:50|77.85|77.55|77.82|77.52|77.85|77.55|77.81|77.51|14
1732411860000|2024-11-24 01:31:00|77.83|77.53|77.81|77.51|77.83|77.53|77.79|77.49|21
1732411870000|2024-11-24 01:31:10|77.82|77.52|77.83|77.53|77.83|77.53|77.81|77.51|18
1732411880000|2024-11-24 01:31:20|77.84|77.54|77.81|77.51|77.84|77.54|77.81|77.51|4
1732411890000|2024-11-24 01:31:30|77.79|77.49|77.92|77.62|77.92|77.62|77.79|77.49|17
1732411900000|2024-11-24 01:31:40|77.9|77.6|77.91|77.61|77.92|77.62|77.9|77.6|3
1732411910000|2024-11-24 01:31:50|77.92|77.62|77.89|77.59|77.92|77.62|77.86|77.56|16
1732411920000|2024-11-24 01:32:00|77.9|77.6|77.83|77.53|77.9|77.6|77.82|77.52|11
1732411930000|2024-11-24 01:32:10|77.82|77.52|77.85|77.55|77.88|77.58|77.82|77.52|7
1732411940000|2024-11-24 01:32:20|77.86|77.56|77.87|77.57|77.88|77.58|77.86|77.56|5
1732411950000|2024-11-24 01:32:30|77.86|77.56|77.88|77.58|77.89|77.59|77.86|77.56|7
1732411960000|2024-11-24 01:32:40|77.89|77.59|77.88|77.58|77.92|77.62|77.88|77.58|13
1732411970000|2024-11-24 01:32:50|77.89|77.59|77.88|77.58|77.89|77.59|77.88|77.58|4
1732411980000|2024-11-24 01:33:00|77.87|77.57|77.92|77.62|77.92|77.62|77.84|77.54|23
1732411990000|2024-11-24 01:33:10|77.94|77.64|77.99|77.69|78.01|77.71|77.94|77.64|19
1732412000000|2024-11-24 01:33:20|78|77.7|77.99|77.69|78.01|77.71|77.98|77.68|14
1732412010000|2024-11-24 01:33:30|78|77.7|77.91|77.61|78.01|77.71|77.9|77.6|21
1732412020000|2024-11-24 01:33:40|77.92|77.62|77.92|77.62|77.93|77.63|77.9|77.6|19
1732412030000|2024-11-24 01:33:50|77.93|77.63|77.92|77.62|77.94|77.64|77.9|77.6|15
1732412040000|2024-11-24 01:34:00|77.94|77.64|78|77.7|78|77.7|77.92|77.62|11
1732412050000|2024-11-24 01:34:10|78.01|77.71|77.96|77.66|78.01|77.71|77.96|77.66|11
1732412060000|2024-11-24 01:34:20|77.97|77.67|77.91|77.61|77.99|77.69|77.9|77.6|13
1732412070000|2024-11-24 01:34:30|77.9|77.6|77.97|77.67|77.98|77.68|77.9|77.6|18
1732412080000|2024-11-24 01:34:40|77.98|77.68|77.92|77.62|77.99|77.69|77.92|77.62|17
1732412090000|2024-11-24 01:34:50|77.93|77.63|77.86|77.56|77.93|77.63|77.86|77.56|16
1732412100000|2024-11-24 01:35:00|77.87|77.57|77.92|77.62|77.92|77.62|77.85|77.55|26
1732412110000|2024-11-24 01:35:10|77.91|77.61|78.01|77.71|78.02|77.72|77.91|77.61|21
1732412120000|2024-11-24 01:35:20|78.02|77.72|77.98|77.68|78.02|77.72|77.97|77.67|19
1732412130000|2024-11-24 01:35:30|77.97|77.67|77.98|77.68|77.98|77.68|77.96|77.66|15
1732412140000|2024-11-24 01:35:40|77.99|77.69|77.96|77.66|77.99|77.69|77.95|77.65|10
1732412150000|2024-11-24 01:35:50|77.97|77.67|77.97|77.67|77.97|77.67|77.96|77.66|21
1732412160000|2024-11-24 01:36:00|77.96|77.66|77.97|77.67|77.99|77.69|77.96|77.66|8
1732412170000|2024-11-24 01:36:10|77.98|77.68|78.01|77.71|78.01|77.71|77.97|77.67|17
1732412180000|2024-11-24 01:36:20|78.02|77.72|78.16|77.86|78.16|77.86|77.99|77.69|17
1732412190000|2024-11-24 01:36:30|78.18|77.88|78.19|77.89|78.23|77.93|78.18|77.88|14
1732412200000|2024-11-24 01:36:40|78.17|77.87|77.98|77.68|78.17|77.87|77.98|77.68|17
1732412210000|2024-11-24 01:36:50|77.97|77.67|77.82|77.52|77.97|77.67|77.81|77.51|27
1732412220000|2024-11-24 01:37:00|77.83|77.53|77.93|77.63|77.93|77.63|77.83|77.53|18
1732412230000|2024-11-24 01:37:10|77.94|77.64|77.97|77.67|77.97|77.67|77.93|77.63|18
1732412240000|2024-11-24 01:37:20|77.98|77.68|77.94|77.64|77.99|77.69|77.94|77.64|10
1732412250000|2024-11-24 01:37:30|77.95|77.65|77.98|77.68|77.99|77.69|77.95|77.65|9
1732412260000|2024-11-24 01:37:40|77.99|77.69|78.01|77.71|78.03|77.73|77.99|77.69|10
1732412270000|2024-11-24 01:37:50|78|77.7|78.01|77.71|78.02|77.72|78|77.7|6
1732412280000|2024-11-24 01:38:00|77.99|77.69|77.91|77.61|77.99|77.69|77.9|77.6|12
1732412290000|2024-11-24 01:38:10|77.92|77.62|77.9|77.6|77.93|77.63|77.9|77.6|11
1732412300000|2024-11-24 01:38:20|77.89|77.59|77.87|77.57|77.89|77.59|77.85|77.55|19
1732412310000|2024-11-24 01:38:30|77.89|77.59|77.9|77.6|77.9|77.6|77.88|77.58|8
1732412320000|2024-11-24 01:38:40|77.89|77.59|77.81|77.51|77.9|77.6|77.8|77.5|14
1732412330000|2024-11-24 01:38:50|77.82|77.52|77.81|77.51|77.82|77.52|77.81|77.51|10
1732412340000|2024-11-24 01:39:00|77.82|77.52|77.91|77.61|77.91|77.61|77.8|77.5|20
1732412350000|2024-11-24 01:39:10|77.9|77.6|77.91|77.61|77.94|77.64|77.9|77.6|19
1732412360000|2024-11-24 01:39:20|77.92|77.62|77.93|77.63|77.93|77.63|77.9|77.6|11
1732412370000|2024-11-24 01:39:30|77.92|77.62|77.99|77.69|78|77.7|77.91|77.61|17
1732412380000|2024-11-24 01:39:40|78|77.7|77.98|77.68|78.02|77.72|77.93|77.63|15
1732412390000|2024-11-24 01:39:50|77.97|77.67|78|77.7|78.01|77.71|77.97|77.67|13
1732412400000|2024-11-24 01:40:00|77.98|77.68|77.92|77.62|77.98|77.68|77.91|77.61|12
1732412410000|2024-11-24 01:40:10|77.91|77.61|77.92|77.62|77.92|77.62|77.89|77.59|8
1732412420000|2024-11-24 01:40:20|77.91|77.61|77.94|77.64|77.95|77.65|77.91|77.61|18
1732412430000|2024-11-24 01:40:30|77.95|77.65|77.94|77.64|77.95|77.65|77.94|77.64|4
1732412440000|2024-11-24 01:40:40|77.95|77.65|77.98|77.68|77.98|77.68|77.95|77.65|5
1732412450000|2024-11-24 01:40:50|77.99|77.69|77.87|77.57|77.99|77.69|77.87|77.57|13
1732412460000|2024-11-24 01:41:00|77.89|77.59|77.94|77.64|77.94|77.64|77.88|77.58|12
1732412470000|2024-11-24 01:41:10|77.93|77.63|77.92|77.62|77.94|77.64|77.91|77.61|14
1732412480000|2024-11-24 01:41:20|77.93|77.63|77.93|77.63|77.93|77.63|77.92|77.62|7
1732412490000|2024-11-24 01:41:30|77.92|77.62|77.84|77.54|77.92|77.62|77.84|77.54|6
1732412500000|2024-11-24 01:41:40|77.87|77.57|77.87|77.57|77.89|77.59|77.86|77.56|12
1732412510000|2024-11-24 01:41:50|77.88|77.58|77.88|77.58|77.89|77.59|77.87|77.57|7
1732412520000|2024-11-24 01:42:00|77.86|77.56|77.84|77.54|77.87|77.57|77.84|77.54|8
1732412530000|2024-11-24 01:42:10|77.83|77.53|77.82|77.52|77.83|77.53|77.78|77.48|14
1732412540000|2024-11-24 01:42:20|77.81|77.51|77.82|77.52|77.83|77.53|77.8|77.5|12
1732412550000|2024-11-24 01:42:30|77.83|77.53|77.82|77.52|77.83|77.53|77.79|77.49|22
1732412560000|2024-11-24 01:42:40|77.83|77.53|77.84|77.54|77.84|77.54|77.82|77.52|12
1732412570000|2024-11-24 01:42:50|77.83|77.53|77.82|77.52|77.83|77.53|77.81|77.51|5
1732412580000|2024-11-24 01:43:00|77.81|77.51|77.82|77.52|77.85|77.55|77.81|77.51|12
1732412590000|2024-11-24 01:43:10|77.81|77.51|77.79|77.49|77.82|77.52|77.79|77.49|11
1732412600000|2024-11-24 01:43:20|77.8|77.5|77.8|77.5|77.81|77.51|77.8|77.5|3
1732412610000|2024-11-24 01:43:30|77.81|77.51|77.76|77.46|77.81|77.51|77.76|77.46|5
1732412620000|2024-11-24 01:43:40|77.78|77.48|77.79|77.49|77.79|77.49|77.78|77.48|2
1732412630000|2024-11-24 01:43:50|77.78|77.48|77.71|77.41|77.79|77.49|77.71|77.41|12
1732412640000|2024-11-24 01:44:00|77.72|77.42|77.72|77.42|77.74|77.44|77.72|77.42|8
1732412650000|2024-11-24 01:44:10|77.73|77.43|77.73|77.43|77.73|77.43|77.71|77.41|11
1732412660000|2024-11-24 01:44:20|77.72|77.42|77.72|77.42|77.73|77.43|77.71|77.41|7
1732412670000|2024-11-24 01:44:30|77.71|77.41|77.78|77.48|77.78|77.48|77.71|77.41|12
1732412680000|2024-11-24 01:44:40|77.79|77.49|77.8|77.5|77.81|77.51|77.77|77.47|9
1732412690000|2024-11-24 01:44:50|77.82|77.52|77.81|77.51|77.82|77.52|77.81|77.51|10
1732412700000|2024-11-24 01:45:00|77.82|77.52|77.71|77.41|77.82|77.52|77.71|77.41|14
1732412710000|2024-11-24 01:45:10|77.72|77.42|77.68|77.38|77.72|77.42|77.64|77.34|19
1732412720000|2024-11-24 01:45:20|77.69|77.39|77.69|77.39|77.71|77.41|77.68|77.38|11
1732412730000|2024-11-24 01:45:30|77.68|77.38|77.73|77.43|77.73|77.43|77.68|77.38|6
1732412740000|2024-11-24 01:45:40|77.72|77.42|77.81|77.51|77.81|77.51|77.7|77.4|19
1732412750000|2024-11-24 01:45:50|77.8|77.5|77.83|77.53|77.84|77.54|77.8|77.5|8
1732412760000|2024-11-24 01:46:00|77.84|77.54|77.86|77.56|77.87|77.57|77.83|77.53|7
1732412770000|2024-11-24 01:46:10|77.87|77.57|77.88|77.58|77.89|77.59|77.87|77.57|7
1732412780000|2024-11-24 01:46:20|77.87|77.57|77.88|77.58|77.88|77.58|77.84|77.54|14
1732412790000|2024-11-24 01:46:30|77.86|77.56|77.89|77.59|77.92|77.62|77.86|77.56|14
1732412800000|2024-11-24 01:46:40|77.9|77.6|77.9|77.6|77.97|77.67|77.89|77.59|14
1732412810000|2024-11-24 01:46:50|77.91|77.61|77.9|77.6|77.91|77.61|77.9|77.6|6
1732412820000|2024-11-24 01:47:00|77.91|77.61|77.93|77.63|77.93|77.63|77.9|77.6|9
1732412830000|2024-11-24 01:47:10|77.92|77.62|77.96|77.66|77.96|77.66|77.9|77.6|10
1732412840000|2024-11-24 01:47:20|77.97|77.67|78.02|77.72|78.03|77.73|77.97|77.67|8
1732412850000|2024-11-24 01:47:30|78.01|77.71|78.06|77.76|78.07|77.77|78.01|77.71|8
1732412860000|2024-11-24 01:47:40|78.07|77.77|78.17|77.87|78.18|77.88|78.07|77.77|16
1732412870000|2024-11-24 01:47:50|78.18|77.88|78.18|77.88|78.19|77.89|78.17|77.87|9
1732412880000|2024-11-24 01:48:00|78.2|77.9|78.24|77.94|78.24|77.94|78.18|77.88|7
1732412890000|2024-11-24 01:48:10|78.23|77.93|78.27|77.97|78.29|77.99|78.22|77.92|17
1732412900000|2024-11-24 01:48:20|78.28|77.98|78.34|78.04|78.34|78.04|78.28|77.98|7
1732412910000|2024-11-24 01:48:30|78.33|78.03|78.31|78.01|78.34|78.04|78.31|78.01|12
1732412920000|2024-11-24 01:48:40|78.3|78|78.32|78.02|78.32|78.02|78.28|77.98|8
1732412930000|2024-11-24 01:48:50|78.31|78.01|78.44|78.14|78.44|78.14|78.27|77.97|14
1732412940000|2024-11-24 01:49:00|78.43|78.13|78.43|78.13|78.44|78.14|78.39|78.09|12
1732412950000|2024-11-24 01:49:10|78.42|78.12|78.42|78.12|78.42|78.12|78.39|78.09|10
1732412960000|2024-11-24 01:49:20|78.41|78.11|78.41|78.11|78.42|78.12|78.41|78.11|9
1732412970000|2024-11-24 01:49:30|78.42|78.12|78.42|78.12|78.44|78.14|78.39|78.09|15
1732412980000|2024-11-24 01:49:40|78.43|78.13|78.43|78.13|78.53|78.23|78.42|78.12|14
1732412990000|2024-11-24 01:49:50|78.41|78.11|78.36|78.06|78.41|78.11|78.36|78.06|7
1732413000000|2024-11-24 01:50:00|78.32|78.02|78.33|78.03|78.33|78.03|78.32|78.02|4
1732413010000|2024-11-24 01:50:10|78.37|78.07|78.39|78.09|78.42|78.12|78.37|78.07|19
1732413020000|2024-11-24 01:50:20|78.41|78.11|78.4|78.1|78.42|78.12|78.4|78.1|10
1732413030000|2024-11-24 01:50:30|78.41|78.11|78.41|78.11|78.42|78.12|78.4|78.1|6
1732413040000|2024-11-24 01:50:40|78.42|78.12|78.38|78.08|78.42|78.12|78.38|78.08|6
1732413050000|2024-11-24 01:50:50|78.36|78.06|78.34|78.04|78.38|78.08|78.33|78.03|16
1732413060000|2024-11-24 01:51:00|78.35|78.05|78.33|78.03|78.35|78.05|78.32|78.02|12
1732413070000|2024-11-24 01:51:10|78.32|78.02|78.31|78.01|78.33|78.03|78.3|78|8
1732413080000|2024-11-24 01:51:20|78.32|78.02|78.33|78.03|78.33|78.03|78.31|78.01|5
1732413090000|2024-11-24 01:51:30|78.34|78.04|78.31|78.01|78.34|78.04|78.29|77.99|13
1732413100000|2024-11-24 01:51:40|78.32|78.02|78.39|78.09|78.4|78.1|78.32|78.02|12
1732413110000|2024-11-24 01:51:50|78.41|78.11|78.34|78.04|78.41|78.11|78.33|78.03|11
1732413120000|2024-11-24 01:52:00|78.33|78.03|78.33|78.03|78.39|78.09|78.31|78.01|13
1732413130000|2024-11-24 01:52:10|78.32|78.02|78.41|78.11|78.41|78.11|78.31|78.01|18
1732413140000|2024-11-24 01:52:20|78.4|78.1|78.41|78.11|78.42|78.12|78.4|78.1|8
1732413150000|2024-11-24 01:52:30|78.4|78.1|78.41|78.11|78.42|78.12|78.38|78.08|9
1732413160000|2024-11-24 01:52:40|78.4|78.1|78.4|78.1|78.43|78.13|78.4|78.1|12
1732413170000|2024-11-24 01:52:50|78.41|78.11|78.39|78.09|78.42|78.12|78.38|78.08|8
1732413180000|2024-11-24 01:53:00|78.4|78.1|78.31|78.01|78.4|78.1|78.3|78|11
1732413190000|2024-11-24 01:53:10|78.3|78|78.28|77.98|78.3|78|78.28|77.98|5
1732413200000|2024-11-24 01:53:20|78.29|77.99|78.28|77.98|78.29|77.99|78.28|77.98|6
1732413210000|2024-11-24 01:53:30|78.3|78|78.3|78|78.33|78.03|78.3|78|7
1732413220000|2024-11-24 01:53:40|78.31|78.01|78.32|78.02|78.33|78.03|78.3|78|14
1732413230000|2024-11-24 01:53:50|78.31|78.01|78.44|78.14|78.45|78.15|78.3|78|18
1732413240000|2024-11-24 01:54:00|78.43|78.13|78.4|78.1|78.44|78.14|78.4|78.1|17
1732413250000|2024-11-24 01:54:10|78.39|78.09|78.4|78.1|78.42|78.12|78.34|78.04|12
1732413260000|2024-11-24 01:54:20|78.39|78.09|78.37|78.07|78.4|78.1|78.37|78.07|12
1732413270000|2024-11-24 01:54:30|78.34|78.04|78.34|78.04|78.35|78.05|78.31|78.01|9
1732413280000|2024-11-24 01:54:40|78.33|78.03|78.32|78.02|78.34|78.04|78.32|78.02|4
1732413290000|2024-11-24 01:54:50|78.33|78.03|78.34|78.04|78.35|78.05|78.33|78.03|6
1732413300000|2024-11-24 01:55:00|78.35|78.05|78.34|78.04|78.39|78.09|78.33|78.03|15
1732413310000|2024-11-24 01:55:10|78.33|78.03|78.3|78|78.33|78.03|78.3|78|3
1732413320000|2024-11-24 01:55:20|78.31|78.01|78.34|78.04|78.34|78.04|78.28|77.98|9
1732413330000|2024-11-24 01:55:30|78.35|78.05|78.29|77.99|78.35|78.05|78.29|77.99|5
1732413340000|2024-11-24 01:55:40|78.3|78|78.26|77.96|78.3|78|78.26|77.96|3
1732413350000|2024-11-24 01:55:50|78.25|77.95|78.26|77.96|78.3|78|78.25|77.95|10
1732413360000|2024-11-24 01:56:00|78.27|77.97|78.32|78.02|78.35|78.05|78.27|77.97|17
1732413370000|2024-11-24 01:56:10|78.31|78.01|78.3|78|78.32|78.02|78.3|78|8
1732413380000|2024-11-24 01:56:20|78.29|77.99|78.29|77.99|78.3|78|78.28|77.98|7
1732413390000|2024-11-24 01:56:30|78.27|77.97|78.32|78.02|78.32|78.02|78.26|77.96|13
1732413400000|2024-11-24 01:56:40|78.31|78.01|78.32|78.02|78.34|78.04|78.31|78.01|7
1732413410000|2024-11-24 01:56:50|78.31|78.01|78.29|77.99|78.32|78.02|78.29|77.99|7
1732413420000|2024-11-24 01:57:00|78.28|77.98|78.32|78.02|78.32|78.02|78.28|77.98|6
1732413430000|2024-11-24 01:57:10|78.34|78.04|78.41|78.11|78.41|78.11|78.34|78.04|9
1732413450000|2024-11-24 01:57:30|78.39|78.09|78.41|78.11|78.41|78.11|78.39|78.09|2
1732413460000|2024-11-24 01:57:40|78.42|78.12|78.39|78.09|78.42|78.12|78.39|78.09|9
1732413470000|2024-11-24 01:57:50|78.4|78.1|78.43|78.13|78.44|78.14|78.39|78.09|9
1732413480000|2024-11-24 01:58:00|78.42|78.12|78.42|78.12|78.42|78.12|78.39|78.09|7
1732413490000|2024-11-24 01:58:10|78.43|78.13|78.4|78.1|78.47|78.17|78.39|78.09|10
1732413500000|2024-11-24 01:58:20|78.41|78.11|78.4|78.1|78.41|78.11|78.39|78.09|8
1732413510000|2024-11-24 01:58:30|78.39|78.09|78.32|78.02|78.39|78.09|78.31|78.01|10
1732413520000|2024-11-24 01:58:40|78.31|78.01|78.31|78.01|78.34|78.04|78.31|78.01|10
1732413530000|2024-11-24 01:58:50|78.3|78|78.28|77.98|78.33|78.03|78.28|77.98|6
1732413540000|2024-11-24 01:59:00|78.3|78|78.28|77.98|78.3|78|78.28|77.98|10
1732413550000|2024-11-24 01:59:10|78.3|78|78.28|77.98|78.3|78|78.28|77.98|5
1732413560000|2024-11-24 01:59:20|78.29|77.99|78.29|77.99|78.31|78.01|78.29|77.99|9
1732413570000|2024-11-24 01:59:30|78.3|78|78.31|78.01|78.32|78.02|78.29|77.99|10
1732413580000|2024-11-24 01:59:40|78.32|78.02|78.33|78.03|78.33|78.03|78.3|78|8
1732413600000|2024-11-24 02:00:00|78.32|78.02|78.29|77.99|78.32|78.02|78.26|77.96|17
1732413610000|2024-11-24 02:00:10|78.28|77.98|78.27|77.97|78.29|77.99|78.26|77.96|10
1732413620000|2024-11-24 02:00:20|78.26|77.96|78.21|77.91|78.26|77.96|78.21|77.91|9
1732413630000|2024-11-24 02:00:30|78.22|77.92|78.2|77.9|78.22|77.92|78.2|77.9|5
1732413640000|2024-11-24 02:00:40|78.21|77.91|78.18|77.88|78.23|77.93|78.18|77.88|14
1732413650000|2024-11-24 02:00:50|78.19|77.89|78.27|77.97|78.28|77.98|78.16|77.86|14
1732413660000|2024-11-24 02:01:00|78.25|77.95|78.31|78.01|78.31|78.01|78.22|77.92|13
1732413670000|2024-11-24 02:01:10|78.3|78|78.31|78.01|78.31|78.01|78.29|77.99|11
1732413680000|2024-11-24 02:01:20|78.32|78.02|78.37|78.07|78.37|78.07|78.32|78.02|7
1732413690000|2024-11-24 02:01:30|78.38|78.08|78.43|78.13|78.45|78.15|78.37|78.07|12
1732413700000|2024-11-24 02:01:40|78.44|78.14|78.48|78.18|78.52|78.22|78.44|78.14|16
1732413710000|2024-11-24 02:01:50|78.47|78.17|78.47|78.17|78.49|78.19|78.43|78.13|17
1732413720000|2024-11-24 02:02:00|78.46|78.16|78.53|78.23|78.54|78.24|78.44|78.14|22
1732413730000|2024-11-24 02:02:10|78.54|78.24|78.48|78.18|78.54|78.24|78.45|78.15|15
1732413740000|2024-11-24 02:02:20|78.49|78.19|78.5|78.2|78.5|78.2|78.48|78.18|14
1732413750000|2024-11-24 02:02:30|78.49|78.19|78.59|78.29|78.59|78.29|78.49|78.19|15
1732413760000|2024-11-24 02:02:40|78.58|78.28|78.69|78.39|78.7|78.4|78.58|78.28|17
1732413770000|2024-11-24 02:02:50|78.7|78.4|78.68|78.38|78.7|78.4|78.63|78.33|16
1732413780000|2024-11-24 02:03:00|78.69|78.39|78.63|78.33|78.7|78.4|78.63|78.33|7
1732413790000|2024-11-24 02:03:10|78.6|78.3|78.57|78.27|78.6|78.3|78.56|78.26|8
1732413800000|2024-11-24 02:03:20|78.56|78.26|78.61|78.31|78.63|78.33|78.56|78.26|8
1732413810000|2024-11-24 02:03:30|78.6|78.3|78.59|78.29|78.62|78.32|78.59|78.29|8
1732413820000|2024-11-24 02:03:40|78.58|78.28|78.61|78.31|78.62|78.32|78.58|78.28|6
1732413830000|2024-11-24 02:03:50|78.62|78.32|78.58|78.28|78.62|78.32|78.57|78.27|21
1732413840000|2024-11-24 02:04:00|78.59|78.29|78.58|78.28|78.62|78.32|78.58|78.28|12
1732413850000|2024-11-24 02:04:10|78.59|78.29|78.58|78.28|78.59|78.29|78.56|78.26|14
1732413860000|2024-11-24 02:04:20|78.57|78.27|78.48|78.18|78.6|78.3|78.46|78.16|19
1732413870000|2024-11-24 02:04:30|78.49|78.19|78.48|78.18|78.51|78.21|78.48|78.18|13
1732413880000|2024-11-24 02:04:40|78.47|78.17|78.49|78.19|78.49|78.19|78.47|78.17|3
1732413890000|2024-11-24 02:04:50|78.5|78.2|78.51|78.21|78.58|78.28|78.49|78.19|16
1732413900000|2024-11-24 02:05:00|78.52|78.22|78.47|78.17|78.52|78.22|78.45|78.15|9
1732413910000|2024-11-24 02:05:10|78.48|78.18|78.46|78.16|78.49|78.19|78.46|78.16|7
1732413930000|2024-11-24 02:05:30|78.47|78.17|78.45|78.15|78.47|78.17|78.45|78.15|11
1732413940000|2024-11-24 02:05:40|78.46|78.16|78.47|78.17|78.47|78.17|78.44|78.14|5
1732413950000|2024-11-24 02:05:50|78.46|78.16|78.48|78.18|78.48|78.18|78.46|78.16|18
1732413960000|2024-11-24 02:06:00|78.47|78.17|78.51|78.21|78.51|78.21|78.47|78.17|7
1732413970000|2024-11-24 02:06:10|78.53|78.23|78.47|78.17|78.55|78.25|78.47|78.17|20
1732413980000|2024-11-24 02:06:20|78.48|78.18|78.57|78.27|78.61|78.31|78.48|78.18|22
1732413990000|2024-11-24 02:06:30|78.56|78.26|78.49|78.19|78.57|78.27|78.48|78.18|12
1732414000000|2024-11-24 02:06:40|78.5|78.2|78.55|78.25|78.56|78.26|78.5|78.2|19
1732414010000|2024-11-24 02:06:50|78.56|78.26|78.56|78.26|78.56|78.26|78.51|78.21|13
1732414020000|2024-11-24 02:07:00|78.55|78.25|78.66|78.36|78.66|78.36|78.55|78.25|19
1732414030000|2024-11-24 02:07:10|78.65|78.35|78.65|78.35|78.66|78.36|78.65|78.35|5
1732414040000|2024-11-24 02:07:20|78.66|78.36|78.64|78.34|78.66|78.36|78.6|78.3|14
1732414050000|2024-11-24 02:07:30|78.65|78.35|78.69|78.39|78.69|78.39|78.64|78.34|16
1732414060000|2024-11-24 02:07:40|78.68|78.38|78.67|78.37|78.7|78.4|78.67|78.37|9
1732414070000|2024-11-24 02:07:50|78.68|78.38|78.68|78.38|78.68|78.38|78.65|78.35|9
1732414080000|2024-11-24 02:08:00|78.67|78.37|78.64|78.34|78.68|78.38|78.64|78.34|19
1732414090000|2024-11-24 02:08:10|78.65|78.35|78.59|78.29|78.65|78.35|78.59|78.29|9
1732414100000|2024-11-24 02:08:20|78.6|78.3|78.65|78.35|78.65|78.35|78.6|78.3|8
1732414110000|2024-11-24 02:08:30|78.64|78.34|78.66|78.36|78.67|78.37|78.64|78.34|7
1732414120000|2024-11-24 02:08:40|78.67|78.37|78.66|78.36|78.67|78.37|78.66|78.36|12
1732414130000|2024-11-24 02:08:50|78.67|78.37|78.68|78.38|78.68|78.38|78.66|78.36|12
1732414140000|2024-11-24 02:09:00|78.67|78.37|78.65|78.35|78.7|78.4|78.65|78.35|17
1732414150000|2024-11-24 02:09:10|78.66|78.36|78.7|78.4|78.71|78.41|78.64|78.34|17
1732414160000|2024-11-24 02:09:20|78.71|78.41|78.71|78.41|78.76|78.46|78.67|78.37|17
1732414170000|2024-11-24 02:09:30|78.7|78.4|78.7|78.4|78.72|78.42|78.69|78.39|10
1732414180000|2024-11-24 02:09:40|78.69|78.39|78.7|78.4|78.7|78.4|78.69|78.39|6
1732414190000|2024-11-24 02:09:50|78.69|78.39|78.7|78.4|78.7|78.4|78.69|78.39|6
1732414200000|2024-11-24 02:10:00|78.71|78.41|78.69|78.39|78.71|78.41|78.65|78.35|11
1732414210000|2024-11-24 02:10:10|78.68|78.38|78.76|78.46|78.76|78.46|78.68|78.38|15
1732414220000|2024-11-24 02:10:20|78.75|78.45|78.78|78.48|78.79|78.49|78.75|78.45|9
1732414230000|2024-11-24 02:10:30|78.79|78.49|78.82|78.52|78.82|78.52|78.79|78.49|11
1732414240000|2024-11-24 02:10:40|78.81|78.51|78.89|78.59|78.89|78.59|78.81|78.51|7
1732414250000|2024-11-24 02:10:50|78.9|78.6|78.92|78.62|78.92|78.62|78.9|78.6|9
1732414260000|2024-11-24 02:11:00|78.91|78.61|78.94|78.64|78.95|78.65|78.91|78.61|12
1732414270000|2024-11-24 02:11:10|78.95|78.65|79.03|78.73|79.1|78.8|78.93|78.63|23
1732414280000|2024-11-24 02:11:20|79.02|78.72|79.07|78.77|79.08|78.78|79.02|78.72|15
1732414290000|2024-11-24 02:11:30|79.08|78.78|79.07|78.77|79.08|78.78|79.06|78.76|9
1732414300000|2024-11-24 02:11:40|79.09|78.79|79.03|78.73|79.09|78.79|79.03|78.73|14
1732414310000|2024-11-24 02:11:50|79.02|78.72|79.06|78.76|79.07|78.77|79.02|78.72|7
1732414320000|2024-11-24 02:12:00|79.07|78.77|79.09|78.79|79.1|78.8|79.07|78.77|7
1732414330000|2024-11-24 02:12:10|79.1|78.8|79.03|78.73|79.1|78.8|79.03|78.73|10
1732414340000|2024-11-24 02:12:20|79.07|78.77|79.09|78.79|79.09|78.79|79.02|78.72|16
1732414350000|2024-11-24 02:12:30|79.08|78.78|79.11|78.81|79.12|78.82|79.07|78.77|17
1732414360000|2024-11-24 02:12:40|79.1|78.8|79.12|78.82|79.13|78.83|79.1|78.8|10
1732414370000|2024-11-24 02:12:50|79.11|78.81|79.16|78.86|79.17|78.87|79.05|78.75|20
1732414380000|2024-11-24 02:13:00|79.17|78.87|79.19|78.89|79.2|78.9|79.16|78.86|17
1732414390000|2024-11-24 02:13:10|79.2|78.9|79.21|78.91|79.21|78.91|79.18|78.88|13
1732414400000|2024-11-24 02:13:20|79.23|78.93|79.23|78.93|79.23|78.93|79.22|78.92|5
1732414410000|2024-11-24 02:13:30|79.24|78.94|79.31|79.01|79.31|79.01|79.22|78.92|20
1732414420000|2024-11-24 02:13:40|79.3|79|79.33|79.03|79.34|79.04|79.3|79|12
1732414430000|2024-11-24 02:13:50|79.34|79.04|79.3|79|79.36|79.06|79.3|79|14
1732414440000|2024-11-24 02:14:00|79.31|79.01|79.32|79.02|79.32|79.02|79.3|79|8
1732414450000|2024-11-24 02:14:10|79.34|79.04|79.46|79.16|79.46|79.16|79.32|79.02|16
1732414460000|2024-11-24 02:14:20|79.45|79.15|79.43|79.13|79.45|79.15|79.43|79.13|8
1732414470000|2024-11-24 02:14:30|79.44|79.14|79.47|79.17|79.5|79.2|79.43|79.13|12
1732414480000|2024-11-24 02:14:40|79.48|79.18|79.45|79.15|79.48|79.18|79.42|79.12|22
1732414490000|2024-11-24 02:14:50|79.46|79.16|79.59|79.29|79.6|79.3|79.45|79.15|18
1732414500000|2024-11-24 02:15:00|79.6|79.3|79.52|79.22|79.6|79.3|79.51|79.21|19
1732414510000|2024-11-24 02:15:10|79.54|79.24|79.63|79.33|79.66|79.36|79.52|79.22|15
1732414520000|2024-11-24 02:15:20|79.64|79.34|79.74|79.44|79.76|79.46|79.63|79.33|19
1732414530000|2024-11-24 02:15:30|79.7|79.4|79.69|79.39|79.71|79.41|79.62|79.32|19
1732414540000|2024-11-24 02:15:40|79.7|79.4|79.69|79.39|79.75|79.45|79.69|79.39|19
1732414550000|2024-11-24 02:15:50|79.7|79.4|79.74|79.44|79.75|79.45|79.7|79.4|10
1732414560000|2024-11-24 02:16:00|79.73|79.43|79.73|79.43|79.75|79.45|79.72|79.42|14
1732414570000|2024-11-24 02:16:10|79.74|79.44|79.65|79.35|79.74|79.44|79.65|79.35|20
1732414580000|2024-11-24 02:16:20|79.66|79.36|79.68|79.38|79.69|79.39|79.65|79.35|11
1732414590000|2024-11-24 02:16:30|79.69|79.39|79.65|79.35|79.69|79.39|79.65|79.35|13
1732414600000|2024-11-24 02:16:40|79.64|79.34|79.57|79.27|79.65|79.35|79.56|79.26|20
1732414610000|2024-11-24 02:16:50|79.58|79.28|79.49|79.19|79.58|79.28|79.49|79.19|7
1732414620000|2024-11-24 02:17:00|79.47|79.17|79.49|79.19|79.5|79.2|79.47|79.17|19
1732414630000|2024-11-24 02:17:10|79.48|79.18|79.64|79.34|79.64|79.34|79.48|79.18|19
1732414640000|2024-11-24 02:17:20|79.67|79.37|79.72|79.42|79.77|79.47|79.67|79.37|21
1732414650000|2024-11-24 02:17:30|79.73|79.43|79.9|79.6|79.93|79.63|79.73|79.43|18
1732414660000|2024-11-24 02:17:40|79.87|79.57|79.78|79.48|79.87|79.57|79.77|79.47|13
1732414670000|2024-11-24 02:17:50|79.79|79.49|79.81|79.51|79.86|79.56|79.79|79.49|11
1732414680000|2024-11-24 02:18:00|79.82|79.52|79.74|79.44|79.83|79.53|79.74|79.44|20
1732414690000|2024-11-24 02:18:10|79.75|79.45|79.7|79.4|79.8|79.5|79.7|79.4|15
1732414700000|2024-11-24 02:18:20|79.69|79.39|79.58|79.28|79.69|79.39|79.56|79.26|18
1732414710000|2024-11-24 02:18:30|79.57|79.27|79.64|79.34|79.65|79.35|79.57|79.27|16
1732414720000|2024-11-24 02:18:40|79.66|79.36|79.59|79.29|79.67|79.37|79.59|79.29|22
1732414730000|2024-11-24 02:18:50|79.61|79.31|79.6|79.3|79.61|79.31|79.6|79.3|6
1732414740000|2024-11-24 02:19:00|79.59|79.29|79.69|79.39|79.69|79.39|79.57|79.27|19
1732414750000|2024-11-24 02:19:10|79.68|79.38|79.67|79.37|79.7|79.4|79.67|79.37|13
1732414760000|2024-11-24 02:19:20|79.68|79.38|79.73|79.43|79.73|79.43|79.68|79.38|12
1732414770000|2024-11-24 02:19:30|79.72|79.42|79.71|79.41|79.72|79.42|79.69|79.39|9
1732414780000|2024-11-24 02:19:40|79.74|79.44|79.74|79.44|79.84|79.54|79.73|79.43|14
1732414790000|2024-11-24 02:19:50|79.73|79.43|79.76|79.46|79.79|79.49|79.73|79.43|18
1732414800000|2024-11-24 02:20:00|79.77|79.47|79.73|79.43|79.79|79.49|79.73|79.43|15
1732414810000|2024-11-24 02:20:10|79.72|79.42|79.72|79.42|79.75|79.45|79.7|79.4|16
1732414820000|2024-11-24 02:20:20|79.7|79.4|79.76|79.46|79.76|79.46|79.7|79.4|12
1732414830000|2024-11-24 02:20:30|79.75|79.45|79.7|79.4|79.75|79.45|79.7|79.4|8
1732414840000|2024-11-24 02:20:40|79.69|79.39|79.68|79.38|79.7|79.4|79.67|79.37|14
1732414850000|2024-11-24 02:20:50|79.67|79.37|79.69|79.39|79.69|79.39|79.66|79.36|9
1732414860000|2024-11-24 02:21:00|79.68|79.38|79.59|79.29|79.71|79.41|79.58|79.28|16
1732414870000|2024-11-24 02:21:10|79.58|79.28|79.61|79.31|79.61|79.31|79.58|79.28|11
1732414880000|2024-11-24 02:21:20|79.62|79.32|79.65|79.35|79.65|79.35|79.61|79.31|10
1732414890000|2024-11-24 02:21:30|79.64|79.34|79.83|79.53|79.84|79.54|79.64|79.34|18
1732414900000|2024-11-24 02:21:40|79.82|79.52|79.92|79.62|79.93|79.63|79.82|79.52|15
1732414910000|2024-11-24 02:21:50|79.93|79.63|80|79.7|80.02|79.72|79.91|79.61|22
1732414920000|2024-11-24 02:22:00|80.01|79.71|80.01|79.71|80.07|79.77|80.01|79.71|16
1732414930000|2024-11-24 02:22:10|79.99|79.69|79.99|79.69|80|79.7|79.93|79.63|13
1732414940000|2024-11-24 02:22:20|79.98|79.68|79.99|79.69|80.01|79.71|79.95|79.65|19
1732414950000|2024-11-24 02:22:30|80|79.7|80.03|79.73|80.03|79.73|79.95|79.65|12
1732414960000|2024-11-24 02:22:40|80.05|79.75|79.91|79.61|80.06|79.76|79.91|79.61|18
1732414970000|2024-11-24 02:22:50|79.92|79.62|79.86|79.56|79.92|79.62|79.86|79.56|14
1732414980000|2024-11-24 02:23:00|79.84|79.54|79.8|79.5|79.84|79.54|79.8|79.5|15
1732414990000|2024-11-24 02:23:10|79.79|79.49|79.71|79.41|79.79|79.49|79.7|79.4|21
1732415000000|2024-11-24 02:23:20|79.73|79.43|79.92|79.62|79.93|79.63|79.73|79.43|20
1732415010000|2024-11-24 02:23:30|79.93|79.63|79.9|79.6|79.95|79.65|79.9|79.6|15
1732415020000|2024-11-24 02:23:40|79.91|79.61|79.9|79.6|79.92|79.62|79.88|79.58|14
1732415030000|2024-11-24 02:23:50|79.89|79.59|79.93|79.63|79.98|79.68|79.89|79.59|16
1732415040000|2024-11-24 02:24:00|79.94|79.64|80|79.7|80|79.7|79.92|79.62|15
1732415050000|2024-11-24 02:24:10|79.98|79.68|79.92|79.62|79.98|79.68|79.92|79.62|14
1732415060000|2024-11-24 02:24:20|79.91|79.61|79.92|79.62|79.93|79.63|79.9|79.6|12
1732415070000|2024-11-24 02:24:30|79.91|79.61|80.02|79.72|80.02|79.72|79.81|79.51|26
1732415080000|2024-11-24 02:24:40|80.03|79.73|80.1|79.8|80.22|79.92|80.03|79.73|25
1732415090000|2024-11-24 02:24:50|80.08|79.78|79.99|79.69|80.09|79.79|79.99|79.69|13
1732415100000|2024-11-24 02:25:00|80|79.7|80.11|79.81|80.11|79.81|79.99|79.69|19
1732415110000|2024-11-24 02:25:10|80.1|79.8|80.15|79.85|80.16|79.86|80.08|79.78|18
1732415120000|2024-11-24 02:25:20|80.13|79.83|80.08|79.78|80.13|79.83|80.08|79.78|17
1732415130000|2024-11-24 02:25:30|80.09|79.79|80.12|79.82|80.12|79.82|80.08|79.78|7
1732415140000|2024-11-24 02:25:40|80.11|79.81|80.12|79.82|80.12|79.82|80.09|79.79|11
1732415150000|2024-11-24 02:25:50|80.11|79.81|80.13|79.83|80.14|79.84|80.11|79.81|17
1732415160000|2024-11-24 02:26:00|80.12|79.82|80.2|79.9|80.22|79.92|80.12|79.82|16
1732415170000|2024-11-24 02:26:10|80.21|79.91|80.15|79.85|80.21|79.91|80.15|79.85|10
1732415180000|2024-11-24 02:26:20|80.16|79.86|80.2|79.9|80.2|79.9|80.14|79.84|14
1732415190000|2024-11-24 02:26:30|80.19|79.89|80.19|79.89|80.2|79.9|80.18|79.88|9
1732415200000|2024-11-24 02:26:40|80.18|79.88|80.16|79.86|80.19|79.89|80.15|79.85|13
1732415210000|2024-11-24 02:26:50|80.15|79.85|80.14|79.84|80.17|79.87|80.13|79.83|18
1732415220000|2024-11-24 02:27:00|80.15|79.85|80.24|79.94|80.26|79.96|80.14|79.84|12
1732415230000|2024-11-24 02:27:10|80.23|79.93|80.22|79.92|80.23|79.93|80.18|79.88|23
1732415240000|2024-11-24 02:27:20|80.24|79.94|80.26|79.96|80.27|79.97|80.24|79.94|6
1732415250000|2024-11-24 02:27:30|80.31|80.01|80.45|80.15|80.45|80.15|80.31|80.01|18
1732415260000|2024-11-24 02:27:40|80.44|80.14|80.59|80.29|80.59|80.29|80.44|80.14|24
1732415270000|2024-11-24 02:27:50|80.61|80.31|80.72|80.42|80.72|80.42|80.6|80.3|30
1732415280000|2024-11-24 02:28:00|80.71|80.41|80.61|80.31|80.74|80.44|80.57|80.27|26
1732415290000|2024-11-24 02:28:10|80.59|80.29|80.7|80.4|80.7|80.4|80.57|80.27|15
1732415300000|2024-11-24 02:28:20|80.69|80.39|80.71|80.41|80.71|80.41|80.67|80.37|13
1732415310000|2024-11-24 02:28:30|80.7|80.4|80.64|80.34|80.7|80.4|80.62|80.32|17
1732415320000|2024-11-24 02:28:40|80.63|80.33|80.85|80.55|80.92|80.62|80.63|80.33|30
1732415330000|2024-11-24 02:28:50|80.83|80.53|80.71|80.41|80.83|80.53|80.71|80.41|12
1732415340000|2024-11-24 02:29:00|80.68|80.38|80.53|80.23|80.68|80.38|80.53|80.23|18
1732415350000|2024-11-24 02:29:10|80.51|80.21|80.59|80.29|80.59|80.29|80.49|80.19|12
1732415360000|2024-11-24 02:29:20|80.6|80.3|80.5|80.2|80.6|80.3|80.42|80.12|14
1732415370000|2024-11-24 02:29:30|80.51|80.21|80.51|80.21|80.55|80.25|80.51|80.21|13
1732415380000|2024-11-24 02:29:40|80.52|80.22|80.6|80.3|80.63|80.33|80.52|80.22|23
1732415390000|2024-11-24 02:29:50|80.59|80.29|80.53|80.23|80.59|80.29|80.53|80.23|8
1732415400000|2024-11-24 02:30:00|80.54|80.24|80.4|80.1|80.54|80.24|80.39|80.09|22
1732415410000|2024-11-24 02:30:10|80.39|80.09|80.62|80.32|80.62|80.32|80.39|80.09|18
1732415420000|2024-11-24 02:30:20|80.63|80.33|80.77|80.47|80.81|80.51|80.61|80.31|20
1732415430000|2024-11-24 02:30:30|80.8|80.5|81|80.7|81.01|80.71|80.8|80.5|29
1732415440000|2024-11-24 02:30:40|80.98|80.68|81.09|80.79|81.09|80.79|80.98|80.68|27
1732415450000|2024-11-24 02:30:50|81.07|80.77|81.3|81|81.3|81|81.07|80.77|17
1732415460000|2024-11-24 02:31:00|81.29|80.99|81.31|81.01|81.38|81.08|81.28|80.98|18
1732415470000|2024-11-24 02:31:10|81.3|81|81.26|80.96|81.3|81|81.18|80.88|23
1732415480000|2024-11-24 02:31:20|81.25|80.95|81.26|80.96|81.34|81.04|81.19|80.89|26
1732415490000|2024-11-24 02:31:30|81.25|80.95|81.16|80.86|81.26|80.96|81.14|80.84|21
1732415500000|2024-11-24 02:31:40|81.17|80.87|81.07|80.77|81.18|80.88|81.05|80.75|23
1732415510000|2024-11-24 02:31:50|81.06|80.76|81|80.7|81.06|80.76|80.98|80.68|19
1732415520000|2024-11-24 02:32:00|80.99|80.69|81|80.7|81|80.7|80.9|80.6|24
1732415530000|2024-11-24 02:32:10|80.99|80.69|80.99|80.69|81.03|80.73|80.97|80.67|18
1732415540000|2024-11-24 02:32:20|81|80.7|81.1|80.8|81.12|80.82|80.99|80.69|14
1732415550000|2024-11-24 02:32:30|81.11|80.81|80.96|80.66|81.12|80.82|80.93|80.63|19
1732415560000|2024-11-24 02:32:40|80.98|80.68|80.91|80.61|80.99|80.69|80.91|80.61|11
1732415570000|2024-11-24 02:32:50|80.9|80.6|81.28|80.98|81.29|80.99|80.9|80.6|28
1732415580000|2024-11-24 02:33:00|81.29|80.99|81.2|80.9|81.3|81|81.15|80.85|16
1732415590000|2024-11-24 02:33:10|81.21|80.91|81.21|80.91|81.23|80.93|81.19|80.89|17
1732415600000|2024-11-24 02:33:20|81.2|80.9|81.25|80.95|81.28|80.98|81.2|80.9|21
1732415610000|2024-11-24 02:33:30|81.28|80.98|81.37|81.07|81.37|81.07|81.25|80.95|18
1732415620000|2024-11-24 02:33:40|81.39|81.09|81.39|81.09|81.4|81.1|81.32|81.02|28
1732415630000|2024-11-24 02:33:50|81.37|81.07|81.38|81.08|81.41|81.11|81.36|81.06|18
1732415640000|2024-11-24 02:34:00|81.43|81.13|81.65|81.35|81.67|81.37|81.36|81.06|21
1732415650000|2024-11-24 02:34:10|81.69|81.39|81.89|81.59|81.91|81.61|81.69|81.39|29
1732415660000|2024-11-24 02:34:20|81.9|81.6|81.9|81.6|81.93|81.63|81.81|81.51|28
1732415670000|2024-11-24 02:34:30|81.91|81.61|81.89|81.59|81.92|81.62|81.85|81.55|27
1732415680000|2024-11-24 02:34:40|81.88|81.58|81.64|81.34|81.88|81.58|81.61|81.31|20
1732415690000|2024-11-24 02:34:50|81.66|81.36|81.66|81.36|81.67|81.37|81.59|81.29|23
1732415700000|2024-11-24 02:35:00|81.68|81.38|81.92|81.62|81.93|81.63|81.68|81.38|30
1732415710000|2024-11-24 02:35:10|81.91|81.61|82.04|81.74|82.04|81.74|81.91|81.61|25
1732415720000|2024-11-24 02:35:20|82.06|81.76|82.12|81.82|82.14|81.84|81.99|81.69|24
1732415730000|2024-11-24 02:35:30|82.13|81.83|82.22|81.92|82.22|81.92|82.13|81.83|25
1732415740000|2024-11-24 02:35:40|82.21|81.91|82.27|81.97|82.29|81.99|82.2|81.9|19
1732415750000|2024-11-24 02:35:50|82.28|81.98|82.77|82.47|82.78|82.48|82.27|81.97|24
1732415760000|2024-11-24 02:36:00|82.76|82.46|82.6|82.3|82.86|82.56|82.6|82.3|33
1732415770000|2024-11-24 02:36:10|82.59|82.29|82.28|81.98|82.6|82.3|82.25|81.95|29
1732415780000|2024-11-24 02:36:20|82.3|82|82.18|81.88|82.31|82.01|82.1|81.8|26
1732415790000|2024-11-24 02:36:30|82.17|81.87|82.15|81.85|82.22|81.92|82.13|81.83|19
1732415800000|2024-11-24 02:36:40|82.17|81.87|82.01|81.71|82.2|81.9|82.01|81.71|26
1732415810000|2024-11-24 02:36:50|82.02|81.72|82.1|81.8|82.11|81.81|82.02|81.72|22
1732415820000|2024-11-24 02:37:00|82.03|81.73|82.1|81.8|82.16|81.86|82|81.7|23
1732415830000|2024-11-24 02:37:10|82.09|81.79|81.92|81.62|82.09|81.79|81.84|81.54|22
1732415840000|2024-11-24 02:37:20|81.94|81.64|81.81|81.51|81.94|81.64|81.81|81.51|22
1732415850000|2024-11-24 02:37:30|81.8|81.5|81.84|81.54|81.85|81.55|81.75|81.45|16
1732415860000|2024-11-24 02:37:40|81.85|81.55|81.63|81.33|81.85|81.55|81.62|81.32|26
1732415870000|2024-11-24 02:37:50|81.61|81.31|81.61|81.31|81.62|81.32|81.59|81.29|6
1732415880000|2024-11-24 02:38:00|81.62|81.32|81.52|81.22|81.64|81.34|81.51|81.21|18
1732415890000|2024-11-24 02:38:10|81.51|81.21|81.42|81.12|81.52|81.22|81.41|81.11|21
1732415900000|2024-11-24 02:38:20|81.4|81.1|81.3|81|81.4|81.1|81.3|81|14
1732415910000|2024-11-24 02:38:30|81.29|80.99|81.18|80.88|81.3|81|81.17|80.87|18
1732415920000|2024-11-24 02:38:40|81.17|80.87|81.17|80.87|81.2|80.9|81.1|80.8|17
1732415930000|2024-11-24 02:38:50|81.18|80.88|81.19|80.89|81.22|80.92|81.13|80.83|23
1732415940000|2024-11-24 02:39:00|81.2|80.9|81.13|80.83|81.2|80.9|81.12|80.82|13
1732415950000|2024-11-24 02:39:10|81.15|80.85|81.17|80.87|81.21|80.91|81.15|80.85|17
1732415960000|2024-11-24 02:39:20|81.16|80.86|81.41|81.11|81.41|81.11|81.16|80.86|15
1732415970000|2024-11-24 02:39:30|81.4|81.1|81.27|80.97|81.4|81.1|81.16|80.86|25
1732415980000|2024-11-24 02:39:40|81.3|81|81.29|80.99|81.31|81.01|81.28|80.98|5
1732415990000|2024-11-24 02:39:50|81.3|81|81.25|80.95|81.3|81|81.25|80.95|13
1732416000000|2024-11-24 02:40:00|81.27|80.97|81.47|81.17|81.47|81.17|81.27|80.97|22
1732416010000|2024-11-24 02:40:10|81.46|81.16|81.28|80.98|81.46|81.16|81.28|80.98|15
1732416020000|2024-11-24 02:40:20|81.29|80.99|81.42|81.12|81.44|81.14|81.28|80.98|20
1732416030000|2024-11-24 02:40:30|81.41|81.11|81.3|81|81.41|81.11|81.29|80.99|15
1732416040000|2024-11-24 02:40:40|81.29|80.99|81.39|81.09|81.41|81.11|81.29|80.99|17
1732416050000|2024-11-24 02:40:50|81.4|81.1|81.43|81.13|81.43|81.13|81.4|81.1|11
1732416060000|2024-11-24 02:41:00|81.42|81.12|81.38|81.08|81.43|81.13|81.38|81.08|5
1732416070000|2024-11-24 02:41:10|81.43|81.13|81.5|81.2|81.51|81.21|81.42|81.12|13
1732416080000|2024-11-24 02:41:20|81.51|81.21|81.46|81.16|81.52|81.22|81.43|81.13|17
1732416090000|2024-11-24 02:41:30|81.48|81.18|81.57|81.27|81.6|81.3|81.48|81.18|15
1732416100000|2024-11-24 02:41:40|81.56|81.26|81.48|81.18|81.56|81.26|81.48|81.18|17
1732416110000|2024-11-24 02:41:50|81.47|81.17|81.46|81.16|81.5|81.2|81.46|81.16|11
1732416120000|2024-11-24 02:42:00|81.47|81.17|81.47|81.17|81.47|81.17|81.4|81.1|13
1732416130000|2024-11-24 02:42:10|81.46|81.16|81.62|81.32|81.71|81.41|81.42|81.12|21
1732416140000|2024-11-24 02:42:20|81.61|81.31|81.57|81.27|81.62|81.32|81.52|81.22|15
1732416150000|2024-11-24 02:42:30|81.58|81.28|81.62|81.32|81.63|81.33|81.57|81.27|24
1732416160000|2024-11-24 02:42:40|81.61|81.31|81.67|81.37|81.67|81.37|81.6|81.3|9
1732416170000|2024-11-24 02:42:50|81.66|81.36|81.79|81.49|81.79|81.49|81.62|81.32|26
1732416180000|2024-11-24 02:43:00|81.78|81.48|81.88|81.58|81.93|81.63|81.78|81.48|17
1732416190000|2024-11-24 02:43:10|81.87|81.57|81.86|81.56|81.9|81.6|81.82|81.52|25
1732416200000|2024-11-24 02:43:20|81.83|81.53|81.77|81.47|81.83|81.53|81.77|81.47|24
1732416210000|2024-11-24 02:43:30|81.75|81.45|81.77|81.47|81.78|81.48|81.69|81.39|13
1732416220000|2024-11-24 02:43:40|81.76|81.46|81.68|81.38|81.77|81.47|81.68|81.38|9
1732416230000|2024-11-24 02:43:50|81.69|81.39|81.73|81.43|81.76|81.46|81.69|81.39|15
1732416240000|2024-11-24 02:44:00|81.69|81.39|81.7|81.4|81.7|81.4|81.68|81.38|7
1732416250000|2024-11-24 02:44:10|81.68|81.38|81.67|81.37|81.73|81.43|81.61|81.31|12
1732416260000|2024-11-24 02:44:20|81.68|81.38|81.56|81.26|81.69|81.39|81.51|81.21|21
1732416270000|2024-11-24 02:44:30|81.55|81.25|81.54|81.24|81.57|81.27|81.51|81.21|17
1732416280000|2024-11-24 02:44:40|81.53|81.23|81.53|81.23|81.57|81.27|81.51|81.21|12
1732416290000|2024-11-24 02:44:50|81.52|81.22|81.5|81.2|81.53|81.23|81.5|81.2|16
1732416300000|2024-11-24 02:45:00|81.49|81.19|81.48|81.18|81.5|81.2|81.45|81.15|17
1732416310000|2024-11-24 02:45:10|81.49|81.19|81.42|81.12|81.5|81.2|81.41|81.11|20
1732416320000|2024-11-24 02:45:20|81.38|81.08|81.38|81.08|81.39|81.09|81.35|81.05|16
1732416330000|2024-11-24 02:45:30|81.4|81.1|81.33|81.03|81.4|81.1|81.33|81.03|18
1732416340000|2024-11-24 02:45:40|81.29|80.99|81.27|80.97|81.3|81|81.26|80.96|11
1732416350000|2024-11-24 02:45:50|81.29|80.99|81.17|80.87|81.29|80.99|81.17|80.87|21
1732416360000|2024-11-24 02:46:00|81.19|80.89|81.05|80.75|81.21|80.91|81.05|80.75|22
1732416370000|2024-11-24 02:46:10|81.04|80.74|80.97|80.67|81.06|80.76|80.93|80.63|18
1732416380000|2024-11-24 02:46:20|80.96|80.66|80.97|80.67|81.01|80.71|80.96|80.66|17
1732416390000|2024-11-24 02:46:30|80.98|80.68|80.99|80.69|81.01|80.71|80.97|80.67|12
1732416400000|2024-11-24 02:46:40|80.97|80.67|80.96|80.66|80.97|80.67|80.93|80.63|9
1732416410000|2024-11-24 02:46:50|80.95|80.65|80.97|80.67|80.98|80.68|80.95|80.65|8
1732416420000|2024-11-24 02:47:00|80.96|80.66|80.89|80.59|80.96|80.66|80.88|80.58|15
1732416430000|2024-11-24 02:47:10|80.9|80.6|80.86|80.56|80.91|80.61|80.85|80.55|9
1732416440000|2024-11-24 02:47:20|80.84|80.54|80.84|80.54|80.89|80.59|80.84|80.54|10
1732416450000|2024-11-24 02:47:30|80.85|80.55|80.78|80.48|80.86|80.56|80.78|80.48|16
1732416460000|2024-11-24 02:47:40|80.79|80.49|80.79|80.49|80.8|80.5|80.78|80.48|13
1732416470000|2024-11-24 02:47:50|80.78|80.48|80.86|80.56|80.87|80.57|80.78|80.48|11
1732416480000|2024-11-24 02:48:00|80.85|80.55|80.95|80.65|80.95|80.65|80.84|80.54|16
1732416490000|2024-11-24 02:48:10|80.97|80.67|81.05|80.75|81.05|80.75|80.94|80.64|10
1732416500000|2024-11-24 02:48:20|81.06|80.76|81.06|80.76|81.09|80.79|81.05|80.75|13
1732416510000|2024-11-24 02:48:30|81.04|80.74|80.98|80.68|81.05|80.75|80.97|80.67|8
1732416520000|2024-11-24 02:48:40|80.97|80.67|80.99|80.69|81|80.7|80.97|80.67|14
1732416530000|2024-11-24 02:48:50|81|80.7|81.09|80.79|81.09|80.79|81|80.7|10
1732416540000|2024-11-24 02:49:00|81.08|80.78|81.05|80.75|81.09|80.79|81.05|80.75|13
1732416550000|2024-11-24 02:49:10|81.06|80.76|81|80.7|81.06|80.76|80.99|80.69|11
1732416560000|2024-11-24 02:49:20|80.99|80.69|81.06|80.76|81.16|80.86|80.95|80.65|22
1732416570000|2024-11-24 02:49:30|81.07|80.77|80.94|80.64|81.08|80.78|80.93|80.63|18
1732416580000|2024-11-24 02:49:40|80.95|80.65|81|80.7|81.05|80.75|80.93|80.63|16
1732416590000|2024-11-24 02:49:50|81.01|80.71|80.98|80.68|81.03|80.73|80.96|80.66|15
1732416600000|2024-11-24 02:50:00|80.99|80.69|80.92|80.62|80.99|80.69|80.89|80.59|18
1732416610000|2024-11-24 02:50:10|80.91|80.61|81.07|80.77|81.07|80.77|80.9|80.6|17
1732416620000|2024-11-24 02:50:20|81.06|80.76|81.03|80.73|81.06|80.76|81|80.7|19
1732416630000|2024-11-24 02:50:30|81.02|80.72|81|80.7|81.07|80.77|80.97|80.67|17
1732416640000|2024-11-24 02:50:40|80.99|80.69|80.98|80.68|81.08|80.78|80.96|80.66|17
1732416650000|2024-11-24 02:50:50|80.97|80.67|81.04|80.74|81.05|80.75|80.97|80.67|10
1732416660000|2024-11-24 02:51:00|81.05|80.75|81.31|81.01|81.37|81.07|81.04|80.74|28
1732416670000|2024-11-24 02:51:10|81.29|80.99|81.29|80.99|81.32|81.02|81.27|80.97|24
1732416680000|2024-11-24 02:51:20|81.27|80.97|81.14|80.84|81.27|80.97|81.14|80.84|21
1732416690000|2024-11-24 02:51:30|81.15|80.85|81.18|80.88|81.2|80.9|81.15|80.85|22
1732416700000|2024-11-24 02:51:40|81.17|80.87|81.19|80.89|81.19|80.89|81.09|80.79|16
1732416710000|2024-11-24 02:51:50|81.18|80.88|81.28|80.98|81.33|81.03|81.17|80.87|23
1732416720000|2024-11-24 02:52:00|81.27|80.97|81.27|80.97|81.3|81|81.22|80.92|18
1732416730000|2024-11-24 02:52:10|81.28|80.98|81.23|80.93|81.29|80.99|81.23|80.93|15
1732416740000|2024-11-24 02:52:20|81.24|80.94|81.07|80.77|81.25|80.95|81.07|80.77|25
1732416750000|2024-11-24 02:52:30|81.06|80.76|81.07|80.77|81.07|80.77|81.02|80.72|11
1732416760000|2024-11-24 02:52:40|81.06|80.76|81.15|80.85|81.2|80.9|81.06|80.76|17
1732416770000|2024-11-24 02:52:50|81.16|80.86|81.18|80.88|81.19|80.89|81.15|80.85|10
1732416780000|2024-11-24 02:53:00|81.17|80.87|81.26|80.96|81.27|80.97|81.17|80.87|20
1732416790000|2024-11-24 02:53:10|81.25|80.95|81.21|80.91|81.27|80.97|81.19|80.89|14
1732416800000|2024-11-24 02:53:20|81.22|80.92|81.24|80.94|81.25|80.95|81.21|80.91|17
1732416810000|2024-11-24 02:53:30|81.23|80.93|81.19|80.89|81.23|80.93|81.18|80.88|9
1732416820000|2024-11-24 02:53:40|81.18|80.88|81.17|80.87|81.19|80.89|81.15|80.85|14
1732416830000|2024-11-24 02:53:50|81.16|80.86|81.1|80.8|81.17|80.87|81.07|80.77|17
1732416840000|2024-11-24 02:54:00|81.09|80.79|81.08|80.78|81.17|80.87|81.08|80.78|17
1732416850000|2024-11-24 02:54:10|81.07|80.77|81.08|80.78|81.08|80.78|81.07|80.77|12
1732416860000|2024-11-24 02:54:20|81.09|80.79|81.09|80.79|81.09|80.79|81.08|80.78|3
1732416870000|2024-11-24 02:54:30|81.08|80.78|81.07|80.77|81.12|80.82|81.06|80.76|16
1732416880000|2024-11-24 02:54:40|81.08|80.78|81.05|80.75|81.09|80.79|81.03|80.73|22
1732416890000|2024-11-24 02:54:50|81.06|80.76|81.08|80.78|81.08|80.78|81|80.7|10
1732416900000|2024-11-24 02:55:00|81.09|80.79|81.02|80.72|81.09|80.79|81.02|80.72|19
1732416910000|2024-11-24 02:55:10|81.01|80.71|80.94|80.64|81.06|80.76|80.94|80.64|14
1732416920000|2024-11-24 02:55:20|80.92|80.62|80.85|80.55|80.96|80.66|80.83|80.53|22
1732416930000|2024-11-24 02:55:30|80.84|80.54|80.83|80.53|80.85|80.55|80.76|80.46|13
1732416940000|2024-11-24 02:55:40|80.81|80.51|80.97|80.67|81|80.7|80.81|80.51|24
1732416950000|2024-11-24 02:55:50|80.96|80.66|81.07|80.77|81.07|80.77|80.95|80.65|22
1732416960000|2024-11-24 02:56:00|81.06|80.76|81.12|80.82|81.14|80.84|81.06|80.76|20
1732416970000|2024-11-24 02:56:10|81.13|80.83|81.11|80.81|81.18|80.88|81.1|80.8|25
1732416980000|2024-11-24 02:56:20|81.12|80.82|81.09|80.79|81.16|80.86|81.07|80.77|24
1732416990000|2024-11-24 02:56:30|81.1|80.8|81.09|80.79|81.15|80.85|81.09|80.79|14
1732417000000|2024-11-24 02:56:40|81.08|80.78|81.1|80.8|81.11|80.81|81.08|80.78|13
1732417010000|2024-11-24 02:56:50|81.13|80.83|81.07|80.77|81.16|80.86|81.06|80.76|17
1732417020000|2024-11-24 02:57:00|81.08|80.78|81.16|80.86|81.16|80.86|81.07|80.77|16
1732417030000|2024-11-24 02:57:10|81.17|80.87|81.35|81.05|81.36|81.06|81.17|80.87|22
1732417040000|2024-11-24 02:57:20|81.37|81.07|81.38|81.08|81.39|81.09|81.35|81.05|21
1732417050000|2024-11-24 02:57:30|81.37|81.07|81.35|81.05|81.4|81.1|81.32|81.02|22
1732417060000|2024-11-24 02:57:40|81.33|81.03|81.29|80.99|81.36|81.06|81.29|80.99|15
1732417070000|2024-11-24 02:57:50|81.3|81|81.38|81.08|81.38|81.08|81.29|80.99|27
1732417080000|2024-11-24 02:58:00|81.41|81.11|81.48|81.18|81.51|81.21|81.39|81.09|27
1732417090000|2024-11-24 02:58:10|81.47|81.17|81.33|81.03|81.47|81.17|81.33|81.03|17
1732417100000|2024-11-24 02:58:20|81.32|81.02|81.5|81.2|81.5|81.2|81.32|81.02|29
1732417110000|2024-11-24 02:58:30|81.48|81.18|81.66|81.36|81.69|81.39|81.48|81.18|22
1732417120000|2024-11-24 02:58:40|81.63|81.33|81.61|81.31|81.63|81.33|81.52|81.22|25
1732417130000|2024-11-24 02:58:50|81.6|81.3|81.61|81.31|81.71|81.41|81.6|81.3|15
1732417140000|2024-11-24 02:59:00|81.62|81.32|81.47|81.17|81.62|81.32|81.47|81.17|17
1732417150000|2024-11-24 02:59:10|81.48|81.18|81.34|81.04|81.48|81.18|81.33|81.03|19
1732417160000|2024-11-24 02:59:20|81.33|81.03|81.26|80.96|81.35|81.05|81.24|80.94|25
1732417170000|2024-11-24 02:59:30|81.27|80.97|81.28|80.98|81.3|81|81.26|80.96|21
1732417180000|2024-11-24 02:59:40|81.29|80.99|81.39|81.09|81.39|81.09|81.27|80.97|15
1732417190000|2024-11-24 02:59:50|81.38|81.08|81.29|80.99|81.38|81.08|81.29|80.99|15
1732417200000|2024-11-24 03:00:00|81.3|81|81.45|81.15|81.5|81.2|81.29|80.99|21
1732417210000|2024-11-24 03:00:10|81.47|81.17|81.41|81.11|81.51|81.21|81.38|81.08|30
1732417220000|2024-11-24 03:00:20|81.4|81.1|81.51|81.21|81.51|81.21|81.4|81.1|26
1732417230000|2024-11-24 03:00:30|81.52|81.22|81.64|81.34|81.65|81.35|81.52|81.22|25
1732417240000|2024-11-24 03:00:40|81.63|81.33|81.56|81.26|81.69|81.39|81.54|81.24|24
1732417250000|2024-11-24 03:00:50|81.55|81.25|81.58|81.28|81.58|81.28|81.5|81.2|15
1732417260000|2024-11-24 03:01:00|81.6|81.3|81.61|81.31|81.68|81.38|81.59|81.29|24
1732417270000|2024-11-24 03:01:10|81.62|81.32|81.52|81.22|81.67|81.37|81.51|81.21|22
1732417280000|2024-11-24 03:01:20|81.53|81.23|81.42|81.12|81.54|81.24|81.42|81.12|16
1732417290000|2024-11-24 03:01:30|81.41|81.11|81.39|81.09|81.41|81.11|81.35|81.05|16
1732417300000|2024-11-24 03:01:40|81.4|81.1|81.39|81.09|81.41|81.11|81.32|81.02|19
1732417310000|2024-11-24 03:01:50|81.4|81.1|81.36|81.06|81.4|81.1|81.35|81.05|19
1732417320000|2024-11-24 03:02:00|81.38|81.08|81.41|81.11|81.44|81.14|81.38|81.08|15
1732417330000|2024-11-24 03:02:10|81.4|81.1|81.53|81.23|81.53|81.23|81.39|81.09|24
1732417340000|2024-11-24 03:02:20|81.55|81.25|81.66|81.36|81.67|81.37|81.54|81.24|27
1732417350000|2024-11-24 03:02:30|81.64|81.34|81.59|81.29|81.64|81.34|81.58|81.28|23
1732417360000|2024-11-24 03:02:40|81.6|81.3|81.65|81.35|81.67|81.37|81.6|81.3|13
1732417370000|2024-11-24 03:02:50|81.64|81.34|81.72|81.42|81.79|81.49|81.63|81.33|24
1732417380000|2024-11-24 03:03:00|81.73|81.43|81.67|81.37|81.75|81.45|81.66|81.36|19
1732417390000|2024-11-24 03:03:10|81.69|81.39|81.68|81.38|81.72|81.42|81.67|81.37|22
1732417400000|2024-11-24 03:03:20|81.67|81.37|81.65|81.35|81.69|81.39|81.65|81.35|14
1732417410000|2024-11-24 03:03:30|81.64|81.34|81.49|81.19|81.66|81.36|81.49|81.19|20
1732417420000|2024-11-24 03:03:40|81.51|81.21|81.66|81.36|81.69|81.39|81.51|81.21|27
1732417430000|2024-11-24 03:03:50|81.65|81.35|81.7|81.4|81.71|81.41|81.65|81.35|19
1732417440000|2024-11-24 03:04:00|81.71|81.41|81.69|81.39|81.73|81.43|81.67|81.37|17
1732417450000|2024-11-24 03:04:10|81.7|81.4|81.87|81.57|81.89|81.59|81.7|81.4|19
1732417460000|2024-11-24 03:04:20|81.88|81.58|82.04|81.74|82.04|81.74|81.86|81.56|28
1732417470000|2024-11-24 03:04:30|82.03|81.73|82.01|81.71|82.04|81.74|82|81.7|19
1732417480000|2024-11-24 03:04:40|82|81.7|82.14|81.84|82.14|81.84|82|81.7|24
1732417490000|2024-11-24 03:04:50|82.16|81.86|82.23|81.93|82.28|81.98|82.15|81.85|22
1732417500000|2024-11-24 03:05:00|82.26|81.96|82.18|81.88|82.35|82.05|82.18|81.88|22
1732417510000|2024-11-24 03:05:10|82.12|81.82|82|81.7|82.12|81.82|81.99|81.69|28
1732417520000|2024-11-24 03:05:20|81.99|81.69|82.01|81.71|82.03|81.73|81.98|81.68|19
1732417530000|2024-11-24 03:05:30|81.99|81.69|82.06|81.76|82.06|81.76|81.93|81.63|23
1732417540000|2024-11-24 03:05:40|82.07|81.77|82.09|81.79|82.09|81.79|82.01|81.71|18
1732417550000|2024-11-24 03:05:50|82.1|81.8|82.2|81.9|82.23|81.93|82.1|81.8|21
1732417560000|2024-11-24 03:06:00|82.21|81.91|82.19|81.89|82.27|81.97|82.19|81.89|16
1732417570000|2024-11-24 03:06:10|82.2|81.9|82.17|81.87|82.23|81.93|82.11|81.81|23
1732417580000|2024-11-24 03:06:20|82.19|81.89|82.35|82.05|82.35|82.05|82.18|81.88|21
1732417590000|2024-11-24 03:06:30|82.34|82.04|82.43|82.13|82.51|82.21|82.34|82.04|25
1732417600000|2024-11-24 03:06:40|82.44|82.14|82.31|82.01|82.46|82.16|82.26|81.96|25
1732417610000|2024-11-24 03:06:50|82.32|82.02|82.3|82|82.44|82.14|82.3|82|24
1732417620000|2024-11-24 03:07:00|82.31|82.01|82.4|82.1|82.4|82.1|82.29|81.99|20
1732417630000|2024-11-24 03:07:10|82.42|82.12|82.39|82.09|82.5|82.2|82.39|82.09|15
1732417640000|2024-11-24 03:07:20|82.4|82.1|82.55|82.25|82.55|82.25|82.39|82.09|21
1732417650000|2024-11-24 03:07:30|82.53|82.23|82.66|82.36|82.72|82.42|82.51|82.21|24
1732417660000|2024-11-24 03:07:40|82.61|82.31|82.57|82.27|82.64|82.34|82.52|82.22|26
1732417670000|2024-11-24 03:07:50|82.59|82.29|82.64|82.34|82.7|82.4|82.59|82.29|18
1732417680000|2024-11-24 03:08:00|82.65|82.35|82.79|82.49|82.8|82.5|82.65|82.35|25
1732417690000|2024-11-24 03:08:10|82.81|82.51|82.98|82.68|83.01|82.71|82.78|82.48|20
1732417700000|2024-11-24 03:08:20|82.99|82.69|83.03|82.73|83.07|82.77|82.97|82.67|21
1732417710000|2024-11-24 03:08:30|83.02|82.72|83.14|82.84|83.14|82.84|83.01|82.71|20
1732417720000|2024-11-24 03:08:40|83.15|82.85|83.19|82.89|83.2|82.9|83.13|82.83|23
1732417730000|2024-11-24 03:08:50|83.18|82.88|83.22|82.92|83.23|82.93|83.17|82.87|15
1732417740000|2024-11-24 03:09:00|83.2|82.9|83.19|82.89|83.24|82.94|83.18|82.88|23
1732417750000|2024-11-24 03:09:10|83.2|82.9|83.12|82.82|83.2|82.9|83.1|82.8|21
1732417760000|2024-11-24 03:09:20|83.13|82.83|83.18|82.88|83.28|82.98|83.13|82.83|21
1732417770000|2024-11-24 03:09:30|83.2|82.9|83.2|82.9|83.22|82.92|83.17|82.87|22
1732417780000|2024-11-24 03:09:40|83.18|82.88|83.23|82.93|83.23|82.93|83.18|82.88|15
1732417790000|2024-11-24 03:09:50|83.22|82.92|83.17|82.87|83.22|82.92|83.17|82.87|7
1732417800000|2024-11-24 03:10:00|83.15|82.85|83.22|82.92|83.23|82.93|83.08|82.78|20
1732417810000|2024-11-24 03:10:10|83.21|82.91|83.46|83.16|83.59|83.29|83.19|82.89|19
1732417820000|2024-11-24 03:10:20|83.44|83.14|83.55|83.25|83.56|83.26|83.4|83.1|23
1732417830000|2024-11-24 03:10:30|83.54|83.24|83.51|83.21|83.54|83.24|83.48|83.18|14
1732417840000|2024-11-24 03:10:40|83.49|83.19|83.63|83.33|83.64|83.34|83.43|83.13|22
1732417850000|2024-11-24 03:10:50|83.62|83.32|83.39|83.09|83.62|83.32|83.34|83.04|20
1732417860000|2024-11-24 03:11:00|83.4|83.1|83.32|83.02|83.5|83.2|83.32|83.02|26
1732417870000|2024-11-24 03:11:10|83.34|83.04|83.3|83|83.34|83.04|83.11|82.81|28
1732417880000|2024-11-24 03:11:20|83.29|82.99|83.3|83|83.31|83.01|83.18|82.88|21
1732417890000|2024-11-24 03:11:30|83.31|83.01|83.16|82.86|83.31|83.01|83.16|82.86|19
1732417900000|2024-11-24 03:11:40|83.15|82.85|83.11|82.81|83.15|82.85|83.1|82.8|17
1732417910000|2024-11-24 03:11:50|83.1|82.8|83.14|82.84|83.2|82.9|83.1|82.8|18
1732417920000|2024-11-24 03:12:00|83.15|82.85|83.3|83|83.3|83|83.15|82.85|19
1732417930000|2024-11-24 03:12:10|83.29|82.99|83.38|83.08|83.38|83.08|83.25|82.95|24
1732417940000|2024-11-24 03:12:20|83.37|83.07|83.35|83.05|83.37|83.07|83.31|83.01|9
1732417950000|2024-11-24 03:12:30|83.34|83.04|83.16|82.86|83.35|83.05|83.16|82.86|14
1732417960000|2024-11-24 03:12:40|83.15|82.85|83.1|82.8|83.18|82.88|83.09|82.79|17
1732417970000|2024-11-24 03:12:50|83.09|82.79|82.95|82.65|83.09|82.79|82.95|82.65|19
1732417980000|2024-11-24 03:13:00|82.96|82.66|82.94|82.64|82.98|82.68|82.94|82.64|12
1732417990000|2024-11-24 03:13:10|82.95|82.65|82.95|82.65|83.02|82.72|82.93|82.63|19
1732418000000|2024-11-24 03:13:20|82.96|82.66|83|82.7|83.02|82.72|82.95|82.65|20
1732418010000|2024-11-24 03:13:30|83.02|82.72|83.14|82.84|83.16|82.86|83.01|82.71|18
1732418020000|2024-11-24 03:13:40|83.15|82.85|83.15|82.85|83.15|82.85|83.03|82.73|17
1732418030000|2024-11-24 03:13:50|83.16|82.86|83.25|82.95|83.25|82.95|83.12|82.82|14
1732418040000|2024-11-24 03:14:00|83.26|82.96|83.28|82.98|83.29|82.99|83.25|82.95|18
1732418050000|2024-11-24 03:14:10|83.26|82.96|83.2|82.9|83.26|82.96|83.2|82.9|9
1732418060000|2024-11-24 03:14:20|83.21|82.91|83.07|82.77|83.21|82.91|83.06|82.76|15
1732418070000|2024-11-24 03:14:30|83.06|82.76|83.14|82.84|83.16|82.86|83.04|82.74|20
1732418080000|2024-11-24 03:14:40|83.13|82.83|83.16|82.86|83.16|82.86|83.13|82.83|7
1732418090000|2024-11-24 03:14:50|83.14|82.84|83.12|82.82|83.15|82.85|83.11|82.81|16
1732418100000|2024-11-24 03:15:00|83.11|82.81|83.15|82.85|83.19|82.89|83.11|82.81|20
1732418110000|2024-11-24 03:15:10|83.27|82.97|83.25|82.95|83.3|83|83.23|82.93|26
1732418120000|2024-11-24 03:15:20|83.27|82.97|83.22|82.92|83.3|83|83.12|82.82|19
1732418130000|2024-11-24 03:15:30|83.21|82.91|83.25|82.95|83.25|82.95|83.15|82.85|12
1732418140000|2024-11-24 03:15:40|83.24|82.94|83.23|82.93|83.24|82.94|83.21|82.91|12
1732418150000|2024-11-24 03:15:50|83.22|82.92|83.22|82.92|83.22|82.92|83.22|82.92|1
1732418160000|2024-11-24 03:16:00|83.23|82.93|83.65|83.35|83.65|83.35|83.23|82.93|23
1732418170000|2024-11-24 03:16:10|83.64|83.34|83.56|83.26|83.64|83.34|83.54|83.24|21
1732418180000|2024-11-24 03:16:20|83.57|83.27|83.5|83.2|83.57|83.27|83.43|83.13|22
1732418190000|2024-11-24 03:16:30|83.52|83.22|83.57|83.27|83.59|83.29|83.5|83.2|19
1732418200000|2024-11-24 03:16:40|83.58|83.28|83.66|83.36|83.69|83.39|83.58|83.28|27
1732418210000|2024-11-24 03:16:50|83.65|83.35|83.65|83.35|83.69|83.39|83.62|83.32|15
1732418220000|2024-11-24 03:17:00|83.66|83.36|83.68|83.38|83.69|83.39|83.63|83.33|21
1732418230000|2024-11-24 03:17:10|83.69|83.39|83.62|83.32|83.69|83.39|83.61|83.31|22
1732418240000|2024-11-24 03:17:20|83.64|83.34|83.78|83.48|83.82|83.52|83.63|83.33|20
1732418250000|2024-11-24 03:17:30|83.86|83.56|83.8|83.5|83.87|83.57|83.74|83.44|23
1732418260000|2024-11-24 03:17:40|83.81|83.51|83.86|83.56|83.88|83.58|83.78|83.48|16
1732418270000|2024-11-24 03:17:50|83.87|83.57|83.86|83.56|83.88|83.58|83.82|83.52|17
1732418280000|2024-11-24 03:18:00|83.85|83.55|83.86|83.56|83.86|83.56|83.8|83.5|17
1732418290000|2024-11-24 03:18:10|83.83|83.53|83.79|83.49|83.87|83.57|83.79|83.49|24
1732418300000|2024-11-24 03:18:20|83.78|83.48|83.76|83.46|83.8|83.5|83.74|83.44|19
1732418310000|2024-11-24 03:18:30|83.77|83.47|83.84|83.54|83.84|83.54|83.77|83.47|9
1732418320000|2024-11-24 03:18:40|83.85|83.55|83.84|83.54|83.86|83.56|83.8|83.5|15
1732418330000|2024-11-24 03:18:50|83.83|83.53|83.92|83.62|83.92|83.62|83.82|83.52|19
1732418340000|2024-11-24 03:19:00|83.93|83.63|83.55|83.25|83.93|83.63|83.53|83.23|26
1732418350000|2024-11-24 03:19:10|83.54|83.24|83.53|83.23|83.56|83.26|83.52|83.22|17
1732418360000|2024-11-24 03:19:20|83.54|83.24|83.54|83.24|83.59|83.29|83.53|83.23|13
1732418370000|2024-11-24 03:19:30|83.52|83.22|83.54|83.24|83.55|83.25|83.34|83.04|22
1732418380000|2024-11-24 03:19:40|83.56|83.26|83.63|83.33|83.66|83.36|83.54|83.24|18
1732418390000|2024-11-24 03:19:50|83.62|83.32|83.75|83.45|83.75|83.45|83.6|83.3|14
1732418400000|2024-11-24 03:20:00|83.74|83.44|83.72|83.42|83.76|83.46|83.72|83.42|19
1732418410000|2024-11-24 03:20:10|83.76|83.46|83.72|83.42|83.83|83.53|83.72|83.42|16
1732418420000|2024-11-24 03:20:20|83.74|83.44|83.71|83.41|83.74|83.44|83.65|83.35|19
1732418430000|2024-11-24 03:20:30|83.7|83.4|83.63|83.33|83.7|83.4|83.59|83.29|20
1732418440000|2024-11-24 03:20:40|83.62|83.32|83.66|83.36|83.66|83.36|83.61|83.31|10
1732418450000|2024-11-24 03:20:50|83.68|83.38|83.71|83.41|83.72|83.42|83.68|83.38|14
1732418460000|2024-11-24 03:21:00|83.67|83.37|83.78|83.48|83.83|83.53|83.66|83.36|17
1732418470000|2024-11-24 03:21:10|83.79|83.49|83.78|83.48|83.83|83.53|83.72|83.42|19
1732418480000|2024-11-24 03:21:20|83.77|83.47|83.86|83.56|83.87|83.57|83.76|83.46|19
1732418490000|2024-11-24 03:21:30|83.87|83.57|83.81|83.51|83.87|83.57|83.78|83.48|18
1732418500000|2024-11-24 03:21:40|83.8|83.5|83.79|83.49|83.8|83.5|83.71|83.41|18
1732418510000|2024-11-24 03:21:50|83.76|83.46|83.74|83.44|83.76|83.46|83.73|83.43|11
1732418520000|2024-11-24 03:22:00|83.73|83.43|83.67|83.37|83.73|83.43|83.6|83.3|21
1732418530000|2024-11-24 03:22:10|83.7|83.4|83.59|83.29|83.72|83.42|83.59|83.29|17
1732418540000|2024-11-24 03:22:20|83.58|83.28|83.55|83.25|83.6|83.3|83.55|83.25|15
1732418550000|2024-11-24 03:22:30|83.54|83.24|83.4|83.1|83.54|83.24|83.4|83.1|22
1732418560000|2024-11-24 03:22:40|83.41|83.11|83.3|83|83.41|83.11|83.3|83|17
1732418570000|2024-11-24 03:22:50|83.28|82.98|83.2|82.9|83.28|82.98|83.2|82.9|10
1732418580000|2024-11-24 03:23:00|83.18|82.88|83|82.7|83.2|82.9|83|82.7|24
1732418590000|2024-11-24 03:23:10|83.01|82.71|83|82.7|83.01|82.71|82.93|82.63|22
1732418600000|2024-11-24 03:23:20|83.01|82.71|83.02|82.72|83.04|82.74|83|82.7|15
1732418610000|2024-11-24 03:23:30|83.01|82.71|83.25|82.95|83.25|82.95|83.01|82.71|20
1732418620000|2024-11-24 03:23:40|83.27|82.97|83.15|82.85|83.29|82.99|83.1|82.8|23
1732418630000|2024-11-24 03:23:50|83.14|82.84|83.08|82.78|83.14|82.84|83.07|82.77|18
1732418640000|2024-11-24 03:24:00|83.09|82.79|83.03|82.73|83.13|82.83|83.03|82.73|17
1732418650000|2024-11-24 03:24:10|83.02|82.72|82.99|82.69|83.05|82.75|82.98|82.68|15
1732418660000|2024-11-24 03:24:20|82.98|82.68|82.99|82.69|82.99|82.69|82.95|82.65|13
1732418670000|2024-11-24 03:24:30|82.94|82.64|82.89|82.59|82.94|82.64|82.88|82.58|20
1732418680000|2024-11-24 03:24:40|82.88|82.58|82.73|82.43|82.88|82.58|82.73|82.43|21
1732418690000|2024-11-24 03:24:50|82.74|82.44|82.8|82.5|82.8|82.5|82.72|82.42|15
1732418700000|2024-11-24 03:25:00|82.76|82.46|82.54|82.24|82.77|82.47|82.53|82.23|20
1732418710000|2024-11-24 03:25:10|82.58|82.28|82.55|82.25|82.63|82.33|82.52|82.22|26
1732418720000|2024-11-24 03:25:20|82.53|82.23|82.44|82.14|82.53|82.23|82.43|82.13|18
1732418730000|2024-11-24 03:25:30|82.49|82.19|82.39|82.09|82.53|82.23|82.39|82.09|23
1732418740000|2024-11-24 03:25:40|82.41|82.11|82.41|82.11|82.42|82.12|82.39|82.09|14
1732418750000|2024-11-24 03:25:50|82.42|82.12|82.42|82.12|82.5|82.2|82.4|82.1|16
1732418760000|2024-11-24 03:26:00|82.39|82.09|82.42|82.12|82.42|82.12|82.34|82.04|24
1732418770000|2024-11-24 03:26:10|82.43|82.13|82.41|82.11|82.52|82.22|82.41|82.11|21
1732418780000|2024-11-24 03:26:20|82.42|82.12|82.57|82.27|82.67|82.37|82.41|82.11|22
1732418790000|2024-11-24 03:26:30|82.56|82.26|82.73|82.43|82.73|82.43|82.54|82.24|23
1732418800000|2024-11-24 03:26:40|82.72|82.42|82.7|82.4|82.74|82.44|82.69|82.39|16
1732418810000|2024-11-24 03:26:50|82.69|82.39|82.77|82.47|82.8|82.5|82.69|82.39|14
1732418820000|2024-11-24 03:27:00|82.78|82.48|82.68|82.38|82.78|82.48|82.66|82.36|17
1732418830000|2024-11-24 03:27:10|82.67|82.37|82.68|82.38|82.68|82.38|82.66|82.36|12
1732418840000|2024-11-24 03:27:20|82.67|82.37|82.66|82.36|82.69|82.39|82.66|82.36|9
1732418850000|2024-11-24 03:27:30|82.67|82.37|82.61|82.31|82.68|82.38|82.61|82.31|11
1732418860000|2024-11-24 03:27:40|82.6|82.3|82.67|82.37|82.68|82.38|82.57|82.27|23
1732418870000|2024-11-24 03:27:50|82.66|82.36|82.8|82.5|82.8|82.5|82.65|82.35|17
1732418880000|2024-11-24 03:28:00|82.82|82.52|82.79|82.49|82.83|82.53|82.76|82.46|16
1732418890000|2024-11-24 03:28:10|82.78|82.48|82.78|82.48|82.86|82.56|82.77|82.47|15
1732418900000|2024-11-24 03:28:20|82.77|82.47|82.72|82.42|82.77|82.47|82.72|82.42|8
1732418910000|2024-11-24 03:28:30|82.71|82.41|82.67|82.37|82.71|82.41|82.67|82.37|14
1732418920000|2024-11-24 03:28:40|82.68|82.38|82.58|82.28|82.71|82.41|82.57|82.27|17
1732418930000|2024-11-24 03:28:50|82.57|82.27|82.57|82.27|82.58|82.28|82.56|82.26|11
1732418940000|2024-11-24 03:29:00|82.58|82.28|82.61|82.31|82.66|82.36|82.57|82.27|14
1732418950000|2024-11-24 03:29:10|82.68|82.38|83.14|82.84|83.14|82.84|82.68|82.38|24
1732418960000|2024-11-24 03:29:20|83.13|82.83|82.93|82.63|83.29|82.99|82.92|82.62|24
1732418970000|2024-11-24 03:29:30|82.95|82.65|82.83|82.53|82.95|82.65|82.81|82.51|19
1732418980000|2024-11-24 03:29:40|82.84|82.54|83.14|82.84|83.16|82.86|82.83|82.53|21
1732418990000|2024-11-24 03:29:50|83.17|82.87|83.23|82.93|83.37|83.07|83.17|82.87|27
1732419000000|2024-11-24 03:30:00|83.24|82.94|83.12|82.82|83.24|82.94|83.12|82.82|26
1732419010000|2024-11-24 03:30:10|83.11|82.81|83.2|82.9|83.2|82.9|83.11|82.81|22
1732419020000|2024-11-24 03:30:20|83.21|82.91|83.17|82.87|83.24|82.94|83.15|82.85|18
1732419030000|2024-11-24 03:30:30|83.16|82.86|83.01|82.71|83.19|82.89|83.01|82.71|20
1732419040000|2024-11-24 03:30:40|82.98|82.68|82.98|82.68|83.01|82.71|82.87|82.57|30
1732419050000|2024-11-24 03:30:50|83.03|82.73|83|82.7|83.05|82.75|82.98|82.68|18
1732419060000|2024-11-24 03:31:00|83.01|82.71|83.06|82.76|83.06|82.76|83|82.7|12
1732419070000|2024-11-24 03:31:10|83.04|82.74|82.88|82.58|83.04|82.74|82.85|82.55|19
1732419080000|2024-11-24 03:31:20|82.89|82.59|82.9|82.6|82.91|82.61|82.87|82.57|11
1732419090000|2024-11-24 03:31:30|82.89|82.59|82.6|82.3|82.89|82.59|82.6|82.3|19
1732419100000|2024-11-24 03:31:40|82.61|82.31|82.65|82.35|82.67|82.37|82.6|82.3|23
1732419110000|2024-11-24 03:31:50|82.67|82.37|82.64|82.34|82.68|82.38|82.64|82.34|13
1732419120000|2024-11-24 03:32:00|82.63|82.33|82.54|82.24|82.63|82.33|82.53|82.23|23
1732419130000|2024-11-24 03:32:10|82.53|82.23|82.56|82.26|82.59|82.29|82.52|82.22|14
1732419140000|2024-11-24 03:32:20|82.55|82.25|82.47|82.17|82.56|82.26|82.47|82.17|19
1732419150000|2024-11-24 03:32:30|82.48|82.18|82.52|82.22|82.53|82.23|82.46|82.16|20
1732419160000|2024-11-24 03:32:40|82.53|82.23|82.57|82.27|82.58|82.28|82.53|82.23|17
1732419170000|2024-11-24 03:32:50|82.56|82.26|82.68|82.38|82.69|82.39|82.56|82.26|22
1732419180000|2024-11-24 03:33:00|82.69|82.39|82.46|82.16|82.69|82.39|82.46|82.16|30
1732419190000|2024-11-24 03:33:10|82.47|82.17|82.48|82.18|82.49|82.19|82.44|82.14|23
1732419200000|2024-11-24 03:33:20|82.47|82.17|82.46|82.16|82.55|82.25|82.45|82.15|16
1732419210000|2024-11-24 03:33:30|82.47|82.17|82.38|82.08|82.47|82.17|82.31|82.01|21
1732419220000|2024-11-24 03:33:40|82.37|82.07|82.44|82.14|82.46|82.16|82.37|82.07|11
1732419230000|2024-11-24 03:33:50|82.45|82.15|82.47|82.17|82.48|82.18|82.4|82.1|18
1732419240000|2024-11-24 03:34:00|82.48|82.18|82.7|82.4|82.71|82.41|82.46|82.16|19
1732419250000|2024-11-24 03:34:10|82.74|82.44|82.86|82.56|82.95|82.65|82.74|82.44|24
1732419260000|2024-11-24 03:34:20|82.85|82.55|82.72|82.42|82.85|82.55|82.67|82.37|24
1732419270000|2024-11-24 03:34:30|82.77|82.47|82.87|82.57|82.9|82.6|82.76|82.46|20
1732419280000|2024-11-24 03:34:40|82.84|82.54|82.96|82.66|82.96|82.66|82.83|82.53|14
1732419290000|2024-11-24 03:34:50|83|82.7|83.03|82.73|83.07|82.77|83|82.7|25
1732419300000|2024-11-24 03:35:00|83.04|82.74|83.04|82.74|83.16|82.86|83.04|82.74|24
1732419310000|2024-11-24 03:35:10|83.03|82.73|82.95|82.65|83.03|82.73|82.86|82.56|23
1732419320000|2024-11-24 03:35:20|82.94|82.64|82.93|82.63|82.95|82.65|82.76|82.46|17
1732419330000|2024-11-24 03:35:30|82.92|82.62|83.03|82.73|83.04|82.74|82.87|82.57|19
1732419340000|2024-11-24 03:35:40|83.02|82.72|83.01|82.71|83.07|82.77|82.99|82.69|13
1732419350000|2024-11-24 03:35:50|83|82.7|82.94|82.64|83|82.7|82.93|82.63|19
1732419360000|2024-11-24 03:36:00|82.96|82.66|82.94|82.64|82.97|82.67|82.92|82.62|20
1732419370000|2024-11-24 03:36:10|82.95|82.65|82.96|82.66|83.04|82.74|82.92|82.62|16
1732419380000|2024-11-24 03:36:20|82.95|82.65|82.95|82.65|83.03|82.73|82.94|82.64|22
1732419390000|2024-11-24 03:36:30|82.94|82.64|83.06|82.76|83.09|82.79|82.94|82.64|19
1732419400000|2024-11-24 03:36:40|83.07|82.77|82.9|82.6|83.07|82.77|82.86|82.56|24
1732419410000|2024-11-24 03:36:50|82.91|82.61|82.9|82.6|82.91|82.61|82.88|82.58|13
1732419420000|2024-11-24 03:37:00|82.89|82.59|82.87|82.57|82.91|82.61|82.81|82.51|20
1732419430000|2024-11-24 03:37:10|82.86|82.56|82.85|82.55|82.89|82.59|82.85|82.55|15
1732419440000|2024-11-24 03:37:20|82.86|82.56|83.07|82.77|83.07|82.77|82.85|82.55|20
1732419450000|2024-11-24 03:37:30|83.06|82.76|83.26|82.96|83.26|82.96|83.06|82.76|24
1732419460000|2024-11-24 03:37:40|83.25|82.95|83.21|82.91|83.29|82.99|83.21|82.91|17
1732419470000|2024-11-24 03:37:50|83.2|82.9|83.09|82.79|83.2|82.9|83.08|82.78|16
1732419480000|2024-11-24 03:38:00|83.11|82.81|83.07|82.77|83.16|82.86|83.03|82.73|22
1732419490000|2024-11-24 03:38:10|83.05|82.75|83.16|82.86|83.16|82.86|83.05|82.75|12
1732419500000|2024-11-24 03:38:20|83.17|82.87|83.09|82.79|83.17|82.87|83.08|82.78|19
1732419510000|2024-11-24 03:38:30|83.08|82.78|83.09|82.79|83.15|82.85|83.08|82.78|11
1732419520000|2024-11-24 03:38:40|83.08|82.78|82.88|82.58|83.15|82.85|82.87|82.57|25
1732419530000|2024-11-24 03:38:50|82.89|82.59|82.89|82.59|82.9|82.6|82.88|82.58|10
1732419540000|2024-11-24 03:39:00|82.9|82.6|82.93|82.63|82.96|82.66|82.89|82.59|23
1732419550000|2024-11-24 03:39:10|82.94|82.64|82.82|82.52|82.96|82.66|82.82|82.52|18
1732419560000|2024-11-24 03:39:20|82.81|82.51|82.67|82.37|82.84|82.54|82.65|82.35|22
1732419570000|2024-11-24 03:39:30|82.66|82.36|82.69|82.39|82.72|82.42|82.66|82.36|12
1732419580000|2024-11-24 03:39:40|82.67|82.37|82.66|82.36|82.72|82.42|82.66|82.36|19
1732419590000|2024-11-24 03:39:50|82.67|82.37|82.63|82.33|82.68|82.38|82.58|82.28|15
1732419600000|2024-11-24 03:40:00|82.65|82.35|82.69|82.39|82.69|82.39|82.62|82.32|13
1732419610000|2024-11-24 03:40:10|82.68|82.38|82.61|82.31|82.7|82.4|82.6|82.3|18
1732419620000|2024-11-24 03:40:20|82.63|82.33|82.67|82.37|82.69|82.39|82.63|82.33|18
1732419630000|2024-11-24 03:40:30|82.65|82.35|82.79|82.49|82.86|82.56|82.65|82.35|19
1732419640000|2024-11-24 03:40:40|82.78|82.48|82.78|82.48|82.85|82.55|82.76|82.46|25
1732419650000|2024-11-24 03:40:50|82.77|82.47|82.95|82.65|82.95|82.65|82.76|82.46|24
1732419660000|2024-11-24 03:41:00|82.97|82.67|83.01|82.71|83.02|82.72|82.93|82.63|18
1732419670000|2024-11-24 03:41:10|83|82.7|82.95|82.65|83|82.7|82.87|82.57|19
1732419680000|2024-11-24 03:41:20|82.94|82.64|82.87|82.57|82.96|82.66|82.87|82.57|14
1732419690000|2024-11-24 03:41:30|82.88|82.58|82.83|82.53|82.89|82.59|82.83|82.53|12
1732419700000|2024-11-24 03:41:40|82.84|82.54|83.03|82.73|83.03|82.73|82.84|82.54|24
1732419710000|2024-11-24 03:41:50|83.04|82.74|82.95|82.65|83.04|82.74|82.92|82.62|19
1732419720000|2024-11-24 03:42:00|82.96|82.66|83.02|82.72|83.09|82.79|82.95|82.65|27
1732419730000|2024-11-24 03:42:10|83.03|82.73|83.04|82.74|83.05|82.75|82.97|82.67|13
1732419740000|2024-11-24 03:42:20|83.05|82.75|83.03|82.73|83.05|82.75|83.03|82.73|16
1732419750000|2024-11-24 03:42:30|83.04|82.74|83.06|82.76|83.07|82.77|83.02|82.72|12
1732419760000|2024-11-24 03:42:40|83.07|82.77|83.07|82.77|83.07|82.77|83.06|82.76|3
1732419770000|2024-11-24 03:42:50|83.06|82.76|83.02|82.72|83.16|82.86|83.01|82.71|18
1732419780000|2024-11-24 03:43:00|83.01|82.71|83.15|82.85|83.17|82.87|83.01|82.71|17
1732419790000|2024-11-24 03:43:10|83.14|82.84|83.08|82.78|83.14|82.84|83.08|82.78|12
1732419800000|2024-11-24 03:43:20|83.09|82.79|83.14|82.84|83.15|82.85|83.07|82.77|12
1732419810000|2024-11-24 03:43:30|83.15|82.85|83.17|82.87|83.18|82.88|83.14|82.84|13
1732419820000|2024-11-24 03:43:40|83.18|82.88|83.1|82.8|83.18|82.88|83.09|82.79|14
1732419830000|2024-11-24 03:43:50|83.09|82.79|83.11|82.81|83.14|82.84|83.08|82.78|12
1732419840000|2024-11-24 03:44:00|83.14|82.84|83.27|82.97|83.3|83|83.14|82.84|15
1732419850000|2024-11-24 03:44:10|83.3|83|83.29|82.99|83.36|83.06|83.28|82.98|23
1732419860000|2024-11-24 03:44:20|83.3|83|83.46|83.16|83.47|83.17|83.3|83|22
1732419870000|2024-11-24 03:44:30|83.45|83.15|83.44|83.14|83.52|83.22|83.44|83.14|19
1732419880000|2024-11-24 03:44:40|83.45|83.15|83.42|83.12|83.48|83.18|83.38|83.08|23
1732419890000|2024-11-24 03:44:50|83.45|83.15|83.42|83.12|83.47|83.17|83.42|83.12|24
1732419900000|2024-11-24 03:45:00|83.38|83.08|83.44|83.14|83.49|83.19|83.38|83.08|15
1732419910000|2024-11-24 03:45:10|83.45|83.15|83.37|83.07|83.45|83.15|83.34|83.04|13
1732419920000|2024-11-24 03:45:20|83.36|83.06|83.46|83.16|83.48|83.18|83.36|83.06|16
1732419930000|2024-11-24 03:45:30|83.45|83.15|83.57|83.27|83.58|83.28|83.45|83.15|14
1732419940000|2024-11-24 03:45:40|83.58|83.28|83.54|83.24|83.58|83.28|83.5|83.2|15
1732419950000|2024-11-24 03:45:50|83.55|83.25|83.45|83.15|83.55|83.25|83.45|83.15|17
1732419960000|2024-11-24 03:46:00|83.46|83.16|83.47|83.17|83.47|83.17|83.44|83.14|12
1732419970000|2024-11-24 03:46:10|83.45|83.15|83.46|83.16|83.47|83.17|83.45|83.15|6
1732419980000|2024-11-24 03:46:20|83.45|83.15|83.55|83.25|83.55|83.25|83.44|83.14|10
1732419990000|2024-11-24 03:46:30|83.51|83.21|83.45|83.15|83.51|83.21|83.45|83.15|6
1732420000000|2024-11-24 03:46:40|83.44|83.14|83.39|83.09|83.47|83.17|83.38|83.08|19
1732420010000|2024-11-24 03:46:50|83.38|83.08|83.35|83.05|83.38|83.08|83.3|83|18
1732420020000|2024-11-24 03:47:00|83.34|83.04|83.36|83.06|83.37|83.07|83.27|82.97|19
1732420030000|2024-11-24 03:47:10|83.37|83.07|83.46|83.16|83.46|83.16|83.34|83.04|20
1732420040000|2024-11-24 03:47:20|83.45|83.15|83.44|83.14|83.46|83.16|83.39|83.09|22
1732420050000|2024-11-24 03:47:30|83.45|83.15|83.46|83.16|83.47|83.17|83.39|83.09|18
1732420060000|2024-11-24 03:47:40|83.45|83.15|83.45|83.15|83.48|83.18|83.39|83.09|13
1732420070000|2024-11-24 03:47:50|83.48|83.18|83.71|83.41|83.71|83.41|83.48|83.18|23
1732420080000|2024-11-24 03:48:00|83.7|83.4|83.65|83.35|83.71|83.41|83.62|83.32|15
1732420090000|2024-11-24 03:48:10|83.64|83.34|83.68|83.38|83.68|83.38|83.59|83.29|13
1732420100000|2024-11-24 03:48:20|83.67|83.37|83.62|83.32|83.67|83.37|83.62|83.32|12
1732420110000|2024-11-24 03:48:30|83.59|83.29|83.59|83.29|83.59|83.29|83.54|83.24|17
1732420120000|2024-11-24 03:48:40|83.58|83.28|83.58|83.28|83.63|83.33|83.54|83.24|18
1732420130000|2024-11-24 03:48:50|83.57|83.27|83.65|83.35|83.65|83.35|83.57|83.27|13
1732420140000|2024-11-24 03:49:00|83.66|83.36|83.7|83.4|83.71|83.41|83.65|83.35|13
1732420150000|2024-11-24 03:49:10|83.69|83.39|83.74|83.44|83.74|83.44|83.68|83.38|20
1732420160000|2024-11-24 03:49:20|83.75|83.45|83.81|83.51|83.87|83.57|83.74|83.44|18
1732420170000|2024-11-24 03:49:30|83.78|83.48|83.79|83.49|83.84|83.54|83.78|83.48|14
1732420180000|2024-11-24 03:49:40|83.8|83.5|83.78|83.48|83.8|83.5|83.76|83.46|11
1732420190000|2024-11-24 03:49:50|83.76|83.46|83.74|83.44|83.81|83.51|83.68|83.38|26
1732420200000|2024-11-24 03:50:00|83.75|83.45|84.01|83.71|84.06|83.76|83.73|83.43|22
1732420210000|2024-11-24 03:50:10|83.98|83.68|84.04|83.74|84.05|83.75|83.98|83.68|13
1732420220000|2024-11-24 03:50:20|84.07|83.77|84.09|83.79|84.09|83.79|83.99|83.69|27
1732420230000|2024-11-24 03:50:30|84.08|83.78|84.18|83.88|84.18|83.88|84.06|83.76|26
1732420240000|2024-11-24 03:50:40|84.19|83.89|84.13|83.83|84.19|83.89|84.12|83.82|20
1732420250000|2024-11-24 03:50:50|84.15|83.85|83.98|83.68|84.17|83.87|83.97|83.67|24
1732420260000|2024-11-24 03:51:00|84.05|83.75|84.09|83.79|84.12|83.82|84.05|83.75|21
1732420270000|2024-11-24 03:51:10|84.11|83.81|84.07|83.77|84.11|83.81|84.07|83.77|24
1732420280000|2024-11-24 03:51:20|84.08|83.78|84.07|83.77|84.09|83.79|83.98|83.68|16
1732420290000|2024-11-24 03:51:30|84.06|83.76|83.76|83.46|84.06|83.76|83.76|83.46|19
1732420300000|2024-11-24 03:51:40|83.72|83.42|83.81|83.51|83.83|83.53|83.71|83.41|18
1732420310000|2024-11-24 03:51:50|83.83|83.53|83.88|83.58|83.89|83.59|83.81|83.51|21
1732420320000|2024-11-24 03:52:00|83.87|83.57|83.82|83.52|83.87|83.57|83.8|83.5|14
1732420330000|2024-11-24 03:52:10|83.81|83.51|83.7|83.4|83.81|83.51|83.69|83.39|26
1732420340000|2024-11-24 03:52:20|83.72|83.42|83.79|83.49|83.85|83.55|83.72|83.42|28
1732420350000|2024-11-24 03:52:30|83.78|83.48|83.79|83.49|83.87|83.57|83.78|83.48|16
1732420360000|2024-11-24 03:52:40|83.8|83.5|83.86|83.56|83.87|83.57|83.76|83.46|23
1732420370000|2024-11-24 03:52:50|83.85|83.55|83.79|83.49|83.85|83.55|83.77|83.47|24
1732420380000|2024-11-24 03:53:00|83.77|83.47|83.9|83.6|83.9|83.6|83.76|83.46|17
1732420390000|2024-11-24 03:53:10|83.89|83.59|84.04|83.74|84.05|83.75|83.89|83.59|13
1732420400000|2024-11-24 03:53:20|84.03|83.73|83.95|83.65|84.03|83.73|83.88|83.58|11
1732420410000|2024-11-24 03:53:30|83.96|83.66|84.07|83.77|84.07|83.77|83.96|83.66|18
1732420420000|2024-11-24 03:53:40|84.08|83.78|84.02|83.72|84.08|83.78|84|83.7|20
1732420430000|2024-11-24 03:53:50|84|83.7|84.12|83.82|84.12|83.82|83.99|83.69|12
1732420440000|2024-11-24 03:54:00|84.13|83.83|84.15|83.85|84.17|83.87|84.07|83.77|16
1732420450000|2024-11-24 03:54:10|84.14|83.84|84.05|83.75|84.14|83.84|84.05|83.75|18
1732420460000|2024-11-24 03:54:20|84.06|83.76|84.22|83.92|84.22|83.92|83.99|83.69|15
1732420470000|2024-11-24 03:54:30|84.21|83.91|84.28|83.98|84.38|84.08|84.21|83.91|28
1732420480000|2024-11-24 03:54:40|84.27|83.97|84.41|84.11|84.41|84.11|84.26|83.96|14
1732420490000|2024-11-24 03:54:50|84.4|84.1|84.4|84.1|84.43|84.13|84.37|84.07|21
1732420500000|2024-11-24 03:55:00|84.38|84.08|84.52|84.22|84.54|84.24|84.34|84.04|19
1732420510000|2024-11-24 03:55:10|84.51|84.21|84.45|84.15|84.52|84.22|84.43|84.13|22
1732420520000|2024-11-24 03:55:20|84.46|84.16|84.4|84.1|84.47|84.17|84.36|84.06|14
1732420530000|2024-11-24 03:55:30|84.41|84.11|84.16|83.86|84.45|84.15|84.16|83.86|29
1732420540000|2024-11-24 03:55:40|84.12|83.82|84.22|83.92|84.24|83.94|83.96|83.66|35
1732420550000|2024-11-24 03:55:50|84.21|83.91|84.13|83.83|84.23|83.93|84.13|83.83|29
1732420560000|2024-11-24 03:56:00|84.16|83.86|84.08|83.78|84.16|83.86|83.99|83.69|26
1732420570000|2024-11-24 03:56:10|84.07|83.77|84.07|83.77|84.09|83.79|84.05|83.75|19
1732420580000|2024-11-24 03:56:20|84.11|83.81|84|83.7|84.11|83.81|84|83.7|15
1732420590000|2024-11-24 03:56:30|84.01|83.71|84.09|83.79|84.09|83.79|84.01|83.71|17
1732420600000|2024-11-24 03:56:40|84.08|83.78|84.29|83.99|84.29|83.99|84.08|83.78|23
1732420610000|2024-11-24 03:56:50|84.27|83.97|84.18|83.88|84.27|83.97|84.17|83.87|12
1732420620000|2024-11-24 03:57:00|84.19|83.89|84.25|83.95|84.25|83.95|84.18|83.88|22
1732420630000|2024-11-24 03:57:10|84.26|83.96|84.27|83.97|84.29|83.99|84.22|83.92|21
1732420640000|2024-11-24 03:57:20|84.26|83.96|84.11|83.81|84.26|83.96|84.1|83.8|22
1732420650000|2024-11-24 03:57:30|84.1|83.8|84.09|83.79|84.17|83.87|84.09|83.79|15
1732420660000|2024-11-24 03:57:40|84.1|83.8|84.04|83.74|84.12|83.82|84.04|83.74|15
1732420670000|2024-11-24 03:57:50|84.05|83.75|83.92|83.62|84.08|83.78|83.87|83.57|27
1732420680000|2024-11-24 03:58:00|83.91|83.61|83.81|83.51|83.93|83.63|83.78|83.48|19
1732420690000|2024-11-24 03:58:10|83.8|83.5|83.81|83.51|83.82|83.52|83.79|83.49|12
1732420700000|2024-11-24 03:58:20|83.8|83.5|83.87|83.57|83.91|83.61|83.8|83.5|18
1732420710000|2024-11-24 03:58:30|83.88|83.58|83.92|83.62|83.96|83.66|83.88|83.58|18
1732420720000|2024-11-24 03:58:40|83.91|83.61|83.94|83.64|83.97|83.67|83.91|83.61|17
1732420730000|2024-11-24 03:58:50|83.98|83.68|84.01|83.71|84.01|83.71|83.97|83.67|16
1732420740000|2024-11-24 03:59:00|84|83.7|84|83.7|84.03|83.73|83.98|83.68|19
1732420750000|2024-11-24 03:59:10|83.99|83.69|84.01|83.71|84.02|83.72|83.97|83.67|13
1732420760000|2024-11-24 03:59:20|84|83.7|83.9|83.6|84.03|83.73|83.87|83.57|14
1732420770000|2024-11-24 03:59:30|83.91|83.61|83.9|83.6|83.91|83.61|83.9|83.6|8
1732420780000|2024-11-24 03:59:40|83.88|83.58|83.87|83.57|83.9|83.6|83.86|83.56|14
1732420790000|2024-11-24 03:59:50|83.89|83.59|83.87|83.57|83.9|83.6|83.85|83.55|16
1732420800000|2024-11-24 04:00:00|83.86|83.56|83.76|83.46|83.87|83.57|83.74|83.44|13
1732420810000|2024-11-24 04:00:10|83.78|83.48|83.78|83.48|83.79|83.49|83.77|83.47|8
1732420820000|2024-11-24 04:00:20|83.72|83.42|83.82|83.52|83.82|83.52|83.72|83.42|10
1732420830000|2024-11-24 04:00:30|83.81|83.51|83.78|83.48|83.81|83.51|83.75|83.45|12
1732420840000|2024-11-24 04:00:40|83.79|83.49|83.82|83.52|83.82|83.52|83.77|83.47|9
1732420850000|2024-11-24 04:00:50|83.83|83.53|84.04|83.74|84.04|83.74|83.82|83.52|26
1732420860000|2024-11-24 04:01:00|84.06|83.76|84.03|83.73|84.07|83.77|84.01|83.71|22
1732420870000|2024-11-24 04:01:10|84.06|83.76|84.16|83.86|84.16|83.86|84.06|83.76|15
1732420880000|2024-11-24 04:01:20|84.13|83.83|84.22|83.92|84.27|83.97|84.11|83.81|20
1732420890000|2024-11-24 04:01:30|84.21|83.91|84.38|84.08|84.39|84.09|84.19|83.89|28
1732420900000|2024-11-24 04:01:40|84.37|84.07|84.35|84.05|84.46|84.16|84.35|84.05|21
1732420910000|2024-11-24 04:01:50|84.36|84.06|84.4|84.1|84.45|84.15|84.31|84.01|24
1732420920000|2024-11-24 04:02:00|84.38|84.08|84.39|84.09|84.41|84.11|84.35|84.05|19
1732420930000|2024-11-24 04:02:10|84.37|84.07|84.42|84.12|84.48|84.18|84.37|84.07|11
1732420940000|2024-11-24 04:02:20|84.43|84.13|84.34|84.04|84.43|84.13|84.3|84|20
1732420950000|2024-11-24 04:02:30|84.33|84.03|84.29|83.99|84.35|84.05|84.29|83.99|18
1732420960000|2024-11-24 04:02:40|84.3|84|84.28|83.98|84.37|84.07|84.28|83.98|13
1732420970000|2024-11-24 04:02:50|84.29|83.99|84.33|84.03|84.35|84.05|84.28|83.98|19
1732420980000|2024-11-24 04:03:00|84.34|84.04|84.55|84.25|84.55|84.25|84.33|84.03|28
1732420990000|2024-11-24 04:03:10|84.58|84.28|84.72|84.42|84.72|84.42|84.58|84.28|13
1732421000000|2024-11-24 04:03:20|84.71|84.41|84.72|84.42|84.73|84.43|84.63|84.33|28
1732421010000|2024-11-24 04:03:30|84.7|84.4|84.62|84.32|84.75|84.45|84.62|84.32|20
1732421020000|2024-11-24 04:03:40|84.63|84.33|84.38|84.08|84.63|84.33|84.38|84.08|24
1732421030000|2024-11-24 04:03:50|84.37|84.07|84.56|84.26|84.58|84.28|84.32|84.02|26
1732421040000|2024-11-24 04:04:00|84.52|84.22|84.59|84.29|84.6|84.3|84.48|84.18|17
1732421050000|2024-11-24 04:04:10|84.58|84.28|84.62|84.32|84.64|84.34|84.55|84.25|25
1732421060000|2024-11-24 04:04:20|84.64|84.34|84.69|84.39|84.72|84.42|84.62|84.32|21
1732421070000|2024-11-24 04:04:30|84.71|84.41|84.77|84.47|84.79|84.49|84.71|84.41|16
1732421080000|2024-11-24 04:04:40|84.78|84.48|84.74|84.44|84.82|84.52|84.74|84.44|28
1732421090000|2024-11-24 04:04:50|84.73|84.43|84.58|84.28|84.73|84.43|84.58|84.28|11
1732421100000|2024-11-24 04:05:00|84.56|84.26|84.45|84.15|84.56|84.26|84.42|84.12|18
1732421110000|2024-11-24 04:05:10|84.46|84.16|84.21|83.91|84.47|84.17|84.19|83.89|26
1732421120000|2024-11-24 04:05:20|84.2|83.9|84.29|83.99|84.31|84.01|84.2|83.9|29
1732421130000|2024-11-24 04:05:30|84.28|83.98|84.35|84.05|84.39|84.09|84.28|83.98|21
1732421140000|2024-11-24 04:05:40|84.36|84.06|84.3|84|84.38|84.08|84.3|84|17
1732421150000|2024-11-24 04:05:50|84.29|83.99|84.27|83.97|84.42|84.12|84.27|83.97|20
1732421160000|2024-11-24 04:06:00|84.25|83.95|84.2|83.9|84.25|83.95|84.17|83.87|20
1732421170000|2024-11-24 04:06:10|84.21|83.91|84.2|83.9|84.24|83.94|84.17|83.87|21
1732421180000|2024-11-24 04:06:20|84.22|83.92|84.19|83.89|84.22|83.92|84.18|83.88|16
1732421190000|2024-11-24 04:06:30|84.18|83.88|84.13|83.83|84.21|83.91|84.11|83.81|17
1732421200000|2024-11-24 04:06:40|84.14|83.84|84.05|83.75|84.15|83.85|84.02|83.72|17
1732421210000|2024-11-24 04:06:50|84.03|83.73|84.09|83.79|84.09|83.79|84.02|83.72|22
1732421220000|2024-11-24 04:07:00|84.1|83.8|84.21|83.91|84.22|83.92|84.1|83.8|17
1732421230000|2024-11-24 04:07:10|84.2|83.9|84.26|83.96|84.26|83.96|84.17|83.87|10
1732421240000|2024-11-24 04:07:20|84.28|83.98|84.4|84.1|84.4|84.1|84.28|83.98|22
1732421250000|2024-11-24 04:07:30|84.41|84.11|84.43|84.13|84.5|84.2|84.39|84.09|17
1732421260000|2024-11-24 04:07:40|84.42|84.12|84.42|84.12|84.48|84.18|84.42|84.12|23
1732421270000|2024-11-24 04:07:50|84.43|84.13|84.52|84.22|84.52|84.22|84.43|84.13|14
1732421280000|2024-11-24 04:08:00|84.51|84.21|84.57|84.27|84.59|84.29|84.51|84.21|19
1732421290000|2024-11-24 04:08:10|84.58|84.28|84.71|84.41|84.77|84.47|84.58|84.28|22
1732421300000|2024-11-24 04:08:20|84.7|84.4|84.63|84.33|84.71|84.41|84.61|84.31|13
1732421310000|2024-11-24 04:08:30|84.62|84.32|84.58|84.28|84.63|84.33|84.53|84.23|23
1732421320000|2024-11-24 04:08:40|84.59|84.29|84.55|84.25|84.65|84.35|84.55|84.25|20
1732421330000|2024-11-24 04:08:50|84.51|84.21|84.38|84.08|84.51|84.21|84.36|84.06|24
1732421340000|2024-11-24 04:09:00|84.36|84.06|84.45|84.15|84.45|84.15|84.29|83.99|24
1732421350000|2024-11-24 04:09:10|84.49|84.19|84.59|84.29|84.61|84.31|84.46|84.16|26
1732421360000|2024-11-24 04:09:20|84.6|84.3|84.56|84.26|84.63|84.33|84.56|84.26|17
1732421370000|2024-11-24 04:09:30|84.58|84.28|84.44|84.14|84.63|84.33|84.4|84.1|20
1732421380000|2024-11-24 04:09:40|84.46|84.16|84.49|84.19|84.52|84.22|84.45|84.15|16
1732421390000|2024-11-24 04:09:50|84.45|84.15|84.42|84.12|84.48|84.18|84.4|84.1|15
1732421400000|2024-11-24 04:10:00|84.43|84.13|84.41|84.11|84.47|84.17|84.4|84.1|20
1732421410000|2024-11-24 04:10:10|84.42|84.12|84.47|84.17|84.47|84.17|84.4|84.1|14
1732421420000|2024-11-24 04:10:20|84.48|84.18|84.46|84.16|84.54|84.24|84.46|84.16|19
1732421430000|2024-11-24 04:10:30|84.45|84.15|84.39|84.09|84.45|84.15|84.39|84.09|12
1732421440000|2024-11-24 04:10:40|84.4|84.1|84.47|84.17|84.51|84.21|84.34|84.04|25
1732421450000|2024-11-24 04:10:50|84.44|84.14|84.56|84.26|84.56|84.26|84.4|84.1|11
1732421460000|2024-11-24 04:11:00|84.62|84.32|84.69|84.39|84.78|84.48|84.61|84.31|20
1732421470000|2024-11-24 04:11:10|84.67|84.37|84.66|84.36|84.77|84.47|84.65|84.35|19
1732421480000|2024-11-24 04:11:20|84.67|84.37|84.6|84.3|84.67|84.37|84.6|84.3|11
1732421490000|2024-11-24 04:11:30|84.58|84.28|84.58|84.28|84.6|84.3|84.55|84.25|20
1732421500000|2024-11-24 04:11:40|84.59|84.29|84.54|84.24|84.6|84.3|84.54|84.24|20
1732421510000|2024-11-24 04:11:50|84.53|84.23|84.29|83.99|84.53|84.23|84.29|83.99|22
1732421520000|2024-11-24 04:12:00|84.24|83.94|84.19|83.89|84.31|84.01|84.19|83.89|25
1732421530000|2024-11-24 04:12:10|84.2|83.9|84.28|83.98|84.29|83.99|84.19|83.89|26
1732421540000|2024-11-24 04:12:20|84.3|84|84.31|84.01|84.33|84.03|84.27|83.97|18
1732421550000|2024-11-24 04:12:30|84.35|84.05|84.33|84.03|84.38|84.08|84.31|84.01|13
1732421560000|2024-11-24 04:12:40|84.32|84.02|84.47|84.17|84.52|84.22|84.31|84.01|23
1732421570000|2024-11-24 04:12:50|84.45|84.15|84.29|83.99|84.45|84.15|84.27|83.97|17
1732421580000|2024-11-24 04:13:00|84.28|83.98|84.35|84.05|84.35|84.05|84.21|83.91|19
1732421590000|2024-11-24 04:13:10|84.34|84.04|84.3|84|84.4|84.1|84.3|84|23
1732421600000|2024-11-24 04:13:20|84.32|84.02|84.47|84.17|84.47|84.17|84.31|84.01|22
1732421610000|2024-11-24 04:13:30|84.48|84.18|84.34|84.04|84.49|84.19|84.3|84|22
1732421620000|2024-11-24 04:13:40|84.36|84.06|84.13|83.83|84.39|84.09|84.12|83.82|28
1732421630000|2024-11-24 04:13:50|84.14|83.84|84.02|83.72|84.14|83.84|83.99|83.69|16
1732421640000|2024-11-24 04:14:00|84|83.7|84.15|83.85|84.15|83.85|83.93|83.63|28
1732421650000|2024-11-24 04:14:10|84.18|83.88|84.22|83.92|84.27|83.97|84.18|83.88|21
1732421660000|2024-11-24 04:14:20|84.21|83.91|84.16|83.86|84.24|83.94|84.16|83.86|15
1732421670000|2024-11-24 04:14:30|84.19|83.89|84.37|84.07|84.37|84.07|84.19|83.89|17
1732421680000|2024-11-24 04:14:40|84.35|84.05|84.43|84.13|84.46|84.16|84.35|84.05|19
1732421690000|2024-11-24 04:14:50|84.44|84.14|84.33|84.03|84.44|84.14|84.29|83.99|16
1732421700000|2024-11-24 04:15:00|84.31|84.01|84.23|83.93|84.43|84.13|84.23|83.93|20
1732421710000|2024-11-24 04:15:10|84.24|83.94|84.23|83.93|84.26|83.96|84.2|83.9|14
1732421720000|2024-11-24 04:15:20|84.22|83.92|84.22|83.92|84.25|83.95|84.16|83.86|16
1732421730000|2024-11-24 04:15:30|84.21|83.91|84.12|83.82|84.22|83.92|84.11|83.81|17
1732421740000|2024-11-24 04:15:40|84.11|83.81|84.11|83.81|84.13|83.83|84.07|83.77|17
1732421750000|2024-11-24 04:15:50|84.12|83.82|84.13|83.83|84.13|83.83|84.09|83.79|13
1732421760000|2024-11-24 04:16:00|84.14|83.84|84.01|83.71|84.18|83.88|84.01|83.71|17
1732421770000|2024-11-24 04:16:10|83.98|83.68|83.85|83.55|83.99|83.69|83.85|83.55|23
1732421780000|2024-11-24 04:16:20|83.83|83.53|83.8|83.5|83.86|83.56|83.76|83.46|21
1732421790000|2024-11-24 04:16:30|83.81|83.51|83.75|83.45|83.82|83.52|83.72|83.42|21
1732421800000|2024-11-24 04:16:40|83.74|83.44|83.54|83.24|83.74|83.44|83.53|83.23|26
1732421810000|2024-11-24 04:16:50|83.53|83.23|83.38|83.08|83.53|83.23|83.37|83.07|26
1732421820000|2024-11-24 04:17:00|83.37|83.07|83.41|83.11|83.41|83.11|83.22|82.92|27
1732421830000|2024-11-24 04:17:10|83.36|83.06|83.38|83.08|83.38|83.08|83.31|83.01|24
1732421840000|2024-11-24 04:17:20|83.37|83.07|83.52|83.22|83.52|83.22|83.32|83.02|26
1732421850000|2024-11-24 04:17:30|83.48|83.18|83.47|83.17|83.5|83.2|83.42|83.12|23
1732421860000|2024-11-24 04:17:40|83.46|83.16|83.52|83.22|83.56|83.26|83.43|83.13|29
1732421870000|2024-11-24 04:17:50|83.5|83.2|83.7|83.4|83.71|83.41|83.47|83.17|22
1732421880000|2024-11-24 04:18:00|83.69|83.39|83.78|83.48|83.8|83.5|83.65|83.35|22
1732421890000|2024-11-24 04:18:10|83.79|83.49|83.65|83.35|83.79|83.49|83.65|83.35|24
1732421900000|2024-11-24 04:18:20|83.64|83.34|83.58|83.28|83.64|83.34|83.57|83.27|16
1732421910000|2024-11-24 04:18:30|83.56|83.26|83.54|83.24|83.57|83.27|83.54|83.24|7
1732421920000|2024-11-24 04:18:40|83.53|83.23|83.56|83.26|83.56|83.26|83.49|83.19|20
1732421930000|2024-11-24 04:18:50|83.55|83.25|83.52|83.22|83.57|83.27|83.51|83.21|12
1732421940000|2024-11-24 04:19:00|83.51|83.21|83.47|83.17|83.53|83.23|83.47|83.17|15
1732421950000|2024-11-24 04:19:10|83.48|83.18|83.63|83.33|83.67|83.37|83.48|83.18|25
1732421960000|2024-11-24 04:19:20|83.65|83.35|83.63|83.33|83.66|83.36|83.63|83.33|8
1732421970000|2024-11-24 04:19:30|83.64|83.34|83.85|83.55|83.85|83.55|83.63|83.33|19
1732421980000|2024-11-24 04:19:40|83.84|83.54|83.74|83.44|83.84|83.54|83.73|83.43|13
1732421990000|2024-11-24 04:19:50|83.72|83.42|83.64|83.34|83.78|83.48|83.64|83.34|18
1732422000000|2024-11-24 04:20:00|83.67|83.37|83.65|83.35|83.69|83.39|83.58|83.28|27
1732422010000|2024-11-24 04:20:10|83.64|83.34|83.67|83.37|83.67|83.37|83.6|83.3|20
1732422020000|2024-11-24 04:20:20|83.65|83.35|83.67|83.37|83.69|83.39|83.63|83.33|13
1732422030000|2024-11-24 04:20:30|83.7|83.4|83.66|83.36|83.71|83.41|83.64|83.34|13
1732422040000|2024-11-24 04:20:40|83.67|83.37|83.64|83.34|83.67|83.37|83.61|83.31|15
1732422050000|2024-11-24 04:20:50|83.62|83.32|83.56|83.26|83.62|83.32|83.56|83.26|22
1732422060000|2024-11-24 04:21:00|83.55|83.25|83.52|83.22|83.58|83.28|83.46|83.16|18
1732422070000|2024-11-24 04:21:10|83.54|83.24|83.66|83.36|83.7|83.4|83.54|83.24|25
1732422080000|2024-11-24 04:21:20|83.67|83.37|83.67|83.37|83.67|83.37|83.59|83.29|21
1732422090000|2024-11-24 04:21:30|83.68|83.38|83.65|83.35|83.7|83.4|83.61|83.31|23
1732422100000|2024-11-24 04:21:40|83.66|83.36|83.62|83.32|83.7|83.4|83.62|83.32|13
1732422110000|2024-11-24 04:21:50|83.63|83.33|83.59|83.29|83.67|83.37|83.59|83.29|17
1732422120000|2024-11-24 04:22:00|83.6|83.3|83.71|83.41|83.73|83.43|83.57|83.27|19
1732422130000|2024-11-24 04:22:10|83.73|83.43|83.7|83.4|83.81|83.51|83.69|83.39|21
1732422140000|2024-11-24 04:22:20|83.69|83.39|83.79|83.49|83.79|83.49|83.68|83.38|19
1732422150000|2024-11-24 04:22:30|83.78|83.48|83.7|83.4|83.78|83.48|83.7|83.4|12
1732422160000|2024-11-24 04:22:40|83.71|83.41|83.77|83.47|83.77|83.47|83.7|83.4|7
1732422170000|2024-11-24 04:22:50|83.8|83.5|83.78|83.48|83.86|83.56|83.74|83.44|26
1732422180000|2024-11-24 04:23:00|83.76|83.46|83.75|83.45|83.78|83.48|83.7|83.4|24
1732422190000|2024-11-24 04:23:10|83.73|83.43|83.7|83.4|83.74|83.44|83.68|83.38|31
1732422200000|2024-11-24 04:23:20|83.68|83.38|83.68|83.38|83.71|83.41|83.65|83.35|21
1732422210000|2024-11-24 04:23:30|83.67|83.37|83.79|83.49|83.81|83.51|83.62|83.32|17
1732422220000|2024-11-24 04:23:40|83.81|83.51|83.51|83.21|83.81|83.51|83.47|83.17|24
1732422230000|2024-11-24 04:23:50|83.5|83.2|83.57|83.27|83.61|83.31|83.49|83.19|22
1732422240000|2024-11-24 04:24:00|83.55|83.25|83.61|83.31|83.61|83.31|83.55|83.25|16
1732422250000|2024-11-24 04:24:10|83.6|83.3|83.6|83.3|83.62|83.32|83.58|83.28|19
1732422260000|2024-11-24 04:24:20|83.58|83.28|83.49|83.19|83.62|83.32|83.47|83.17|15
1732422270000|2024-11-24 04:24:30|83.46|83.16|83.43|83.13|83.51|83.21|83.42|83.12|12
1732422280000|2024-11-24 04:24:40|83.44|83.14|83.48|83.18|83.48|83.18|83.42|83.12|21
1732422290000|2024-11-24 04:24:50|83.47|83.17|83.56|83.26|83.64|83.34|83.47|83.17|18
1732422300000|2024-11-24 04:25:00|83.57|83.27|83.69|83.39|83.71|83.41|83.57|83.27|14
1732422310000|2024-11-24 04:25:10|83.68|83.38|83.68|83.38|83.69|83.39|83.67|83.37|10
1732422320000|2024-11-24 04:25:20|83.67|83.37|83.61|83.31|83.68|83.38|83.59|83.29|19
1732422330000|2024-11-24 04:25:30|83.6|83.3|83.91|83.61|83.91|83.61|83.6|83.3|16
1732422340000|2024-11-24 04:25:40|83.92|83.62|83.88|83.58|83.92|83.62|83.83|83.53|18
1732422350000|2024-11-24 04:25:50|83.89|83.59|83.9|83.6|83.94|83.64|83.89|83.59|9
1732422360000|2024-11-24 04:26:00|83.89|83.59|83.98|83.68|84.02|83.72|83.89|83.59|21
1732422370000|2024-11-24 04:26:10|83.97|83.67|83.9|83.6|84|83.7|83.89|83.59|16
1732422380000|2024-11-24 04:26:20|83.89|83.59|83.88|83.58|83.9|83.6|83.81|83.51|19
1732422390000|2024-11-24 04:26:30|83.89|83.59|83.84|83.54|83.91|83.61|83.84|83.54|19
1732422400000|2024-11-24 04:26:40|83.85|83.55|83.65|83.35|83.85|83.55|83.63|83.33|18
1732422410000|2024-11-24 04:26:50|83.66|83.36|83.62|83.32|83.67|83.37|83.58|83.28|20
1732422420000|2024-11-24 04:27:00|83.61|83.31|83.6|83.3|83.63|83.33|83.58|83.28|23
1732422430000|2024-11-24 04:27:10|83.61|83.31|83.62|83.32|83.65|83.35|83.6|83.3|17
1732422440000|2024-11-24 04:27:20|83.63|83.33|83.62|83.32|83.67|83.37|83.61|83.31|13
1732422450000|2024-11-24 04:27:30|83.63|83.33|83.67|83.37|83.68|83.38|83.63|83.33|17
1732422460000|2024-11-24 04:27:40|83.68|83.38|83.71|83.41|83.72|83.42|83.64|83.34|16
1732422470000|2024-11-24 04:27:50|83.69|83.39|83.85|83.55|83.85|83.55|83.69|83.39|16
1732422480000|2024-11-24 04:28:00|83.86|83.56|83.97|83.67|83.98|83.68|83.86|83.56|19
1732422490000|2024-11-24 04:28:10|83.96|83.66|83.9|83.6|83.96|83.66|83.9|83.6|15
1732422500000|2024-11-24 04:28:20|83.93|83.63|84.02|83.72|84.02|83.72|83.92|83.62|11
1732422510000|2024-11-24 04:28:30|84.01|83.71|83.97|83.67|84.01|83.71|83.96|83.66|14
1732422520000|2024-11-24 04:28:40|83.99|83.69|84.15|83.85|84.2|83.9|83.98|83.68|25
1732422530000|2024-11-24 04:28:50|84.14|83.84|83.99|83.69|84.14|83.84|83.98|83.68|17
1732422540000|2024-11-24 04:29:00|84.01|83.71|84.08|83.78|84.08|83.78|84|83.7|22
1732422550000|2024-11-24 04:29:10|84.07|83.77|84.08|83.78|84.17|83.87|84.06|83.76|17
1732422560000|2024-11-24 04:29:20|84.07|83.77|83.97|83.67|84.08|83.78|83.95|83.65|16
1732422570000|2024-11-24 04:29:30|83.98|83.68|83.93|83.63|84|83.7|83.92|83.62|18
1732422580000|2024-11-24 04:29:40|83.95|83.65|83.98|83.68|83.98|83.68|83.88|83.58|20
1732422590000|2024-11-24 04:29:50|83.97|83.67|84.08|83.78|84.09|83.79|83.96|83.66|17
1732422600000|2024-11-24 04:30:00|84.04|83.74|83.89|83.59|84.05|83.75|83.88|83.58|20
1732422610000|2024-11-24 04:30:10|83.9|83.6|83.98|83.68|83.98|83.68|83.89|83.59|21
1732422620000|2024-11-24 04:30:20|83.99|83.69|83.88|83.58|84.07|83.77|83.87|83.57|23
1732422630000|2024-11-24 04:30:30|83.87|83.57|83.87|83.57|83.92|83.62|83.84|83.54|17
1732422640000|2024-11-24 04:30:40|83.88|83.58|83.9|83.6|83.98|83.68|83.88|83.58|28
1732422650000|2024-11-24 04:30:50|83.89|83.59|83.86|83.56|83.9|83.6|83.85|83.55|12
1732422660000|2024-11-24 04:31:00|83.85|83.55|83.77|83.47|83.88|83.58|83.77|83.47|18
1732422670000|2024-11-24 04:31:10|83.78|83.48|83.78|83.48|83.8|83.5|83.77|83.47|18
1732422680000|2024-11-24 04:31:20|83.79|83.49|83.77|83.47|83.8|83.5|83.71|83.41|16
1732422690000|2024-11-24 04:31:30|83.76|83.46|83.75|83.45|83.77|83.47|83.72|83.42|19
1732422700000|2024-11-24 04:31:40|83.76|83.46|83.8|83.5|83.8|83.5|83.75|83.45|11
1732422710000|2024-11-24 04:31:50|83.79|83.49|83.76|83.46|83.89|83.59|83.76|83.46|19
1732422720000|2024-11-24 04:32:00|83.75|83.45|83.78|83.48|83.78|83.48|83.74|83.44|17
1732422730000|2024-11-24 04:32:10|83.79|83.49|83.79|83.49|83.82|83.52|83.77|83.47|20
1732422740000|2024-11-24 04:32:20|83.73|83.43|83.43|83.13|83.73|83.43|83.41|83.11|26
1732422750000|2024-11-24 04:32:30|83.44|83.14|83.35|83.05|83.44|83.14|83.35|83.05|21
1732422760000|2024-11-24 04:32:40|83.37|83.07|83.25|82.95|83.39|83.09|83.24|82.94|29
1732422770000|2024-11-24 04:32:50|83.26|82.96|83.2|82.9|83.26|82.96|83.15|82.85|21
1732422780000|2024-11-24 04:33:00|83.24|82.94|83.16|82.86|83.26|82.96|83.16|82.86|22
1732422790000|2024-11-24 04:33:10|83.18|82.88|83.48|83.18|83.5|83.2|83.18|82.88|25
1732422800000|2024-11-24 04:33:20|83.49|83.19|83.47|83.17|83.58|83.28|83.46|83.16|26
1732422810000|2024-11-24 04:33:30|83.48|83.18|83.4|83.1|83.48|83.18|83.36|83.06|21
1732422820000|2024-11-24 04:33:40|83.39|83.09|83.36|83.06|83.41|83.11|83.35|83.05|12
1732422830000|2024-11-24 04:33:50|83.38|83.08|83.34|83.04|83.39|83.09|83.34|83.04|16
1732422840000|2024-11-24 04:34:00|83.33|83.03|83.4|83.1|83.4|83.1|83.28|82.98|22
1732422850000|2024-11-24 04:34:10|83.39|83.09|83.23|82.93|83.4|83.1|83.23|82.93|15
1732422860000|2024-11-24 04:34:20|83.22|82.92|83.12|82.82|83.22|82.92|83.09|82.79|23
1732422870000|2024-11-24 04:34:30|83.09|82.79|83.17|82.87|83.19|82.89|83.09|82.79|27
1732422880000|2024-11-24 04:34:40|83.18|82.88|83.15|82.85|83.23|82.93|83.15|82.85|21
1732422890000|2024-11-24 04:34:50|83.11|82.81|83.15|82.85|83.15|82.85|83.11|82.81|13
1732422900000|2024-11-24 04:35:00|83.13|82.83|83.16|82.86|83.19|82.89|83.13|82.83|22
1732422910000|2024-11-24 04:35:10|83.14|82.84|83.11|82.81|83.19|82.89|83.11|82.81|26
1732422920000|2024-11-24 04:35:20|83.1|82.8|83.09|82.79|83.15|82.85|83.05|82.75|21
1732422930000|2024-11-24 04:35:30|83.13|82.83|83.07|82.77|83.14|82.84|83.05|82.75|20
1732422940000|2024-11-24 04:35:40|83.11|82.81|82.92|82.62|83.15|82.85|82.92|82.62|24
1732422950000|2024-11-24 04:35:50|82.9|82.6|82.94|82.64|82.94|82.64|82.85|82.55|17
1732422960000|2024-11-24 04:36:00|82.95|82.65|82.95|82.65|83.03|82.73|82.94|82.64|23
1732422970000|2024-11-24 04:36:10|82.93|82.63|82.81|82.51|82.95|82.65|82.81|82.51|18
1732422980000|2024-11-24 04:36:20|82.79|82.49|82.86|82.56|82.88|82.58|82.78|82.48|24
1732422990000|2024-11-24 04:36:30|82.85|82.55|82.86|82.56|82.88|82.58|82.85|82.55|16
1732423000000|2024-11-24 04:36:40|82.85|82.55|82.78|82.48|82.86|82.56|82.77|82.47|27
1732423010000|2024-11-24 04:36:50|82.76|82.46|82.7|82.4|82.77|82.47|82.7|82.4|16
1732423020000|2024-11-24 04:37:00|82.72|82.42|82.65|82.35|82.75|82.45|82.64|82.34|17
1732423030000|2024-11-24 04:37:10|82.67|82.37|82.65|82.35|82.72|82.42|82.65|82.35|21
1732423040000|2024-11-24 04:37:20|82.62|82.32|82.56|82.26|82.65|82.35|82.56|82.26|19
1732423050000|2024-11-24 04:37:30|82.58|82.28|82.57|82.27|82.63|82.33|82.55|82.25|20
1732423060000|2024-11-24 04:37:40|82.56|82.26|82.53|82.23|82.56|82.26|82.52|82.22|10
1732423070000|2024-11-24 04:37:50|82.56|82.26|82.62|82.32|82.62|82.32|82.56|82.26|12
1732423080000|2024-11-24 04:38:00|82.61|82.31|82.44|82.14|82.66|82.36|82.4|82.1|23
1732423090000|2024-11-24 04:38:10|82.43|82.13|82.48|82.18|82.5|82.2|82.43|82.13|22
1732423100000|2024-11-24 04:38:20|82.47|82.17|82.45|82.15|82.48|82.18|82.44|82.14|15
1732423110000|2024-11-24 04:38:30|82.44|82.14|82.15|81.85|82.44|82.14|82.11|81.81|23
1732423120000|2024-11-24 04:38:40|82.16|81.86|82.1|81.8|82.17|81.87|82.08|81.78|23
1732423130000|2024-11-24 04:38:50|82.09|81.79|82.12|81.82|82.2|81.9|82.09|81.79|25
1732423140000|2024-11-24 04:39:00|82.15|81.85|82.23|81.93|82.23|81.93|82.13|81.83|24
1732423150000|2024-11-24 04:39:10|82.24|81.94|82.04|81.74|82.27|81.97|82.04|81.74|23
1732423160000|2024-11-24 04:39:20|82.03|81.73|81.97|81.67|82.13|81.83|81.95|81.65|24
1732423170000|2024-11-24 04:39:30|81.96|81.66|82.02|81.72|82.05|81.75|81.94|81.64|25
1732423180000|2024-11-24 04:39:40|82.03|81.73|81.98|81.68|82.03|81.73|81.96|81.66|21
1732423190000|2024-11-24 04:39:50|81.97|81.67|81.92|81.62|82.03|81.73|81.87|81.57|25
1732423200000|2024-11-24 04:40:00|81.93|81.63|82.05|81.75|82.19|81.89|81.92|81.62|29
1732423210000|2024-11-24 04:40:10|82.06|81.76|81.89|81.59|82.06|81.76|81.88|81.58|24
1732423220000|2024-11-24 04:40:20|81.9|81.6|81.85|81.55|81.91|81.61|81.85|81.55|25
1732423230000|2024-11-24 04:40:30|81.89|81.59|81.93|81.63|81.94|81.64|81.78|81.48|27
1732423240000|2024-11-24 04:40:40|81.92|81.62|82.07|81.77|82.11|81.81|81.89|81.59|29
1732423250000|2024-11-24 04:40:50|82.09|81.79|81.99|81.69|82.09|81.79|81.98|81.68|17
1732423260000|2024-11-24 04:41:00|82|81.7|82.07|81.77|82.19|81.89|82|81.7|25
1732423270000|2024-11-24 04:41:10|82.1|81.8|82.07|81.77|82.11|81.81|82.05|81.75|22
1732423280000|2024-11-24 04:41:20|82.08|81.78|82.2|81.9|82.28|81.98|82.08|81.78|26
1732423290000|2024-11-24 04:41:30|82.19|81.89|82.26|81.96|82.26|81.96|82.15|81.85|11
1732423300000|2024-11-24 04:41:40|82.27|81.97|82.41|82.11|82.41|82.11|82.27|81.97|16
1732423310000|2024-11-24 04:41:50|82.39|82.09|82.33|82.03|82.4|82.1|82.29|81.99|20
1732423320000|2024-11-24 04:42:00|82.36|82.06|82.27|81.97|82.39|82.09|82.25|81.95|22
1732423330000|2024-11-24 04:42:10|82.28|81.98|82.43|82.13|82.43|82.13|82.26|81.96|22
1732423340000|2024-11-24 04:42:20|82.49|82.19|82.38|82.08|82.5|82.2|82.38|82.08|23
1732423350000|2024-11-24 04:42:30|82.39|82.09|82.3|82|82.43|82.13|82.3|82|19
1732423360000|2024-11-24 04:42:40|82.31|82.01|82.39|82.09|82.4|82.1|82.29|81.99|21
1732423370000|2024-11-24 04:42:50|82.38|82.08|82.27|81.97|82.38|82.08|82.27|81.97|13
1732423380000|2024-11-24 04:43:00|82.28|81.98|82.35|82.05|82.4|82.1|82.27|81.97|29
1732423390000|2024-11-24 04:43:10|82.36|82.06|82.38|82.08|82.41|82.11|82.35|82.05|16
1732423400000|2024-11-24 04:43:20|82.39|82.09|82.26|81.96|82.39|82.09|82.26|81.96|9
1732423410000|2024-11-24 04:43:30|82.27|81.97|82.33|82.03|82.33|82.03|82.23|81.93|20
1732423420000|2024-11-24 04:43:40|82.32|82.02|82.14|81.84|82.32|82.02|82.14|81.84|21
1732423430000|2024-11-24 04:43:50|82.15|81.85|82.07|81.77|82.17|81.87|82.01|81.71|29
1732423440000|2024-11-24 04:44:00|82.06|81.76|82.27|81.97|82.3|82|82.06|81.76|33
1732423450000|2024-11-24 04:44:10|82.28|81.98|82.52|82.22|82.53|82.23|82.28|81.98|19
1732423460000|2024-11-24 04:44:20|82.53|82.23|82.59|82.29|82.59|82.29|82.53|82.23|11
1732423470000|2024-11-24 04:44:30|82.62|82.32|82.54|82.24|82.62|82.32|82.54|82.24|21
1732423480000|2024-11-24 04:44:40|82.57|82.27|82.57|82.27|82.63|82.33|82.55|82.25|10
1732423490000|2024-11-24 04:44:50|82.58|82.28|82.63|82.33|82.63|82.33|82.57|82.27|21
1732423500000|2024-11-24 04:45:00|82.65|82.35|82.62|82.32|82.72|82.42|82.62|82.32|18
1732423510000|2024-11-24 04:45:10|82.61|82.31|82.54|82.24|82.61|82.31|82.53|82.23|18
1732423520000|2024-11-24 04:45:20|82.55|82.25|82.62|82.32|82.63|82.33|82.53|82.23|21
1732423530000|2024-11-24 04:45:30|82.63|82.33|82.57|82.27|82.63|82.33|82.55|82.25|16
1732423540000|2024-11-24 04:45:40|82.58|82.28|82.63|82.33|82.68|82.38|82.58|82.28|21
1732423550000|2024-11-24 04:45:50|82.62|82.32|82.67|82.37|82.68|82.38|82.62|82.32|22
1732423560000|2024-11-24 04:46:00|82.68|82.38|82.71|82.41|82.71|82.41|82.63|82.33|16
1732423570000|2024-11-24 04:46:10|82.72|82.42|82.74|82.44|82.77|82.47|82.71|82.41|17
1732423580000|2024-11-24 04:46:20|82.75|82.45|82.71|82.41|82.81|82.51|82.69|82.39|24
1732423590000|2024-11-24 04:46:30|82.73|82.43|82.67|82.37|82.75|82.45|82.66|82.36|22
1732423600000|2024-11-24 04:46:40|82.69|82.39|82.79|82.49|82.79|82.49|82.69|82.39|19
1732423610000|2024-11-24 04:46:50|82.78|82.48|82.77|82.47|82.8|82.5|82.74|82.44|18
1732423620000|2024-11-24 04:47:00|82.74|82.44|82.69|82.39|82.78|82.48|82.66|82.36|20
1732423630000|2024-11-24 04:47:10|82.7|82.4|82.69|82.39|82.7|82.4|82.63|82.33|14
1732423640000|2024-11-24 04:47:20|82.7|82.4|82.68|82.38|82.7|82.4|82.67|82.37|15
1732423650000|2024-11-24 04:47:30|82.71|82.41|82.77|82.47|82.77|82.47|82.71|82.41|11
1732423660000|2024-11-24 04:47:40|82.78|82.48|82.82|82.52|82.83|82.53|82.76|82.46|11
1732423670000|2024-11-24 04:47:50|82.81|82.51|82.84|82.54|82.86|82.56|82.78|82.48|16
1732423680000|2024-11-24 04:48:00|82.86|82.56|82.95|82.65|82.95|82.65|82.85|82.55|21
1732423690000|2024-11-24 04:48:10|83|82.7|83.26|82.96|83.26|82.96|83|82.7|19
1732423700000|2024-11-24 04:48:20|83.25|82.95|83.12|82.82|83.26|82.96|83.12|82.82|19
1732423710000|2024-11-24 04:48:30|83.15|82.85|83.18|82.88|83.18|82.88|83.13|82.83|20
1732423720000|2024-11-24 04:48:40|83.17|82.87|83.14|82.84|83.19|82.89|83.13|82.83|20
1732423730000|2024-11-24 04:48:50|83.15|82.85|83.25|82.95|83.27|82.97|83.08|82.78|22
1732423740000|2024-11-24 04:49:00|83.26|82.96|83.43|83.13|83.46|83.16|83.26|82.96|23
1732423750000|2024-11-24 04:49:10|83.45|83.15|83.19|82.89|83.45|83.15|83.14|82.84|24
1732423760000|2024-11-24 04:49:20|83.17|82.87|83.13|82.83|83.19|82.89|83.13|82.83|15
1732423770000|2024-11-24 04:49:30|83.15|82.85|83.07|82.77|83.16|82.86|83.03|82.73|23
1732423780000|2024-11-24 04:49:40|83.06|82.76|83.04|82.74|83.07|82.77|83|82.7|17
1732423790000|2024-11-24 04:49:50|83.03|82.73|83.04|82.74|83.07|82.77|83.02|82.72|12
1732423800000|2024-11-24 04:50:00|83.05|82.75|82.86|82.56|83.05|82.75|82.86|82.56|21
1732423810000|2024-11-24 04:50:10|82.82|82.52|82.69|82.39|82.82|82.52|82.67|82.37|19
1732423820000|2024-11-24 04:50:20|82.67|82.37|82.48|82.18|82.68|82.38|82.44|82.14|26
1732423830000|2024-11-24 04:50:30|82.5|82.2|82.45|82.15|82.53|82.23|82.45|82.15|19
1732423840000|2024-11-24 04:50:40|82.46|82.16|82.47|82.17|82.47|82.17|82.37|82.07|20
1732423850000|2024-11-24 04:50:50|82.5|82.2|82.55|82.25|82.58|82.28|82.5|82.2|28
1732423860000|2024-11-24 04:51:00|82.54|82.24|82.73|82.43|82.73|82.43|82.54|82.24|29
1732423870000|2024-11-24 04:51:10|82.72|82.42|82.81|82.51|82.83|82.53|82.72|82.42|29
1732423880000|2024-11-24 04:51:20|82.8|82.5|82.72|82.42|82.82|82.52|82.71|82.41|19
1732423890000|2024-11-24 04:51:30|82.71|82.41|82.73|82.43|82.75|82.45|82.69|82.39|22
1732423900000|2024-11-24 04:51:40|82.75|82.45|82.82|82.52|82.84|82.54|82.73|82.43|18
1732423910000|2024-11-24 04:51:50|82.83|82.53|82.84|82.54|82.87|82.57|82.82|82.52|18
1732423920000|2024-11-24 04:52:00|82.85|82.55|82.83|82.53|82.85|82.55|82.76|82.46|25
1732423930000|2024-11-24 04:52:10|82.84|82.54|83.03|82.73|83.06|82.76|82.82|82.52|22
1732423940000|2024-11-24 04:52:20|83.04|82.74|83.01|82.71|83.08|82.78|83|82.7|22
1732423950000|2024-11-24 04:52:30|82.99|82.69|82.89|82.59|83|82.7|82.88|82.58|24
1732423960000|2024-11-24 04:52:40|82.88|82.58|82.91|82.61|82.92|82.62|82.86|82.56|18
1732423970000|2024-11-24 04:52:50|82.9|82.6|83.07|82.77|83.08|82.78|82.9|82.6|20
1732423980000|2024-11-24 04:53:00|83.08|82.78|83|82.7|83.11|82.81|83|82.7|27
1732423990000|2024-11-24 04:53:10|83.02|82.72|82.93|82.63|83.02|82.72|82.93|82.63|19
1732424000000|2024-11-24 04:53:20|82.91|82.61|82.88|82.58|82.94|82.64|82.85|82.55|21
1732424010000|2024-11-24 04:53:30|82.91|82.61|82.97|82.67|82.97|82.67|82.91|82.61|19
1732424020000|2024-11-24 04:53:40|82.98|82.68|82.98|82.68|82.99|82.69|82.94|82.64|17
1732424030000|2024-11-24 04:53:50|82.99|82.69|83.09|82.79|83.16|82.86|82.98|82.68|24
1732424040000|2024-11-24 04:54:00|83.07|82.77|82.92|82.62|83.09|82.79|82.92|82.62|21
1732424050000|2024-11-24 04:54:10|82.93|82.63|82.94|82.64|82.96|82.66|82.91|82.61|28
1732424060000|2024-11-24 04:54:20|82.93|82.63|82.96|82.66|82.96|82.66|82.87|82.57|23
1732424070000|2024-11-24 04:54:30|82.98|82.68|83.05|82.75|83.08|82.78|82.97|82.67|21
1732424080000|2024-11-24 04:54:40|83.07|82.77|83.12|82.82|83.14|82.84|83.07|82.77|24
1732424090000|2024-11-24 04:54:50|83.09|82.79|83.11|82.81|83.13|82.83|83.08|82.78|15
1732424100000|2024-11-24 04:55:00|83.19|82.89|83.17|82.87|83.2|82.9|83.14|82.84|21
1732424110000|2024-11-24 04:55:10|83.16|82.86|83.1|82.8|83.17|82.87|83.1|82.8|22
1732424120000|2024-11-24 04:55:20|83.08|82.78|83.03|82.73|83.09|82.79|82.98|82.68|17
1732424130000|2024-11-24 04:55:30|83.04|82.74|83.02|82.72|83.08|82.78|83.02|82.72|18
1732424140000|2024-11-24 04:55:40|83.01|82.71|83.08|82.78|83.08|82.78|82.98|82.68|21
1732424150000|2024-11-24 04:55:50|83.07|82.77|83.17|82.87|83.18|82.88|83.07|82.77|22
1732424160000|2024-11-24 04:56:00|83.16|82.86|83.23|82.93|83.24|82.94|83.16|82.86|15
1732424170000|2024-11-24 04:56:10|83.22|82.92|83.16|82.86|83.22|82.92|83.15|82.85|20
1732424180000|2024-11-24 04:56:20|83.14|82.84|83.23|82.93|83.23|82.93|83.14|82.84|17
1732424190000|2024-11-24 04:56:30|83.24|82.94|83.18|82.88|83.24|82.94|83.17|82.87|15
1732424200000|2024-11-24 04:56:40|83.17|82.87|83.17|82.87|83.18|82.88|83.14|82.84|21
1732424210000|2024-11-24 04:56:50|83.19|82.89|83.17|82.87|83.2|82.9|83.16|82.86|13
1732424220000|2024-11-24 04:57:00|83.16|82.86|83.18|82.88|83.21|82.91|83.16|82.86|15
1732424230000|2024-11-24 04:57:10|83.19|82.89|83.16|82.86|83.19|82.89|83.16|82.86|8
1732424240000|2024-11-24 04:57:20|83.18|82.88|83.24|82.94|83.25|82.95|83.17|82.87|16
1732424250000|2024-11-24 04:57:30|83.26|82.96|83.26|82.96|83.28|82.98|83.24|82.94|16
1732424260000|2024-11-24 04:57:40|83.25|82.95|83.38|83.08|83.42|83.12|83.23|82.93|18
1732424270000|2024-11-24 04:57:50|83.39|83.09|83.49|83.19|83.49|83.19|83.39|83.09|17
1732424280000|2024-11-24 04:58:00|83.48|83.18|83.47|83.17|83.55|83.25|83.46|83.16|19
1732424290000|2024-11-24 04:58:10|83.46|83.16|83.43|83.13|83.47|83.17|83.38|83.08|15
1732424300000|2024-11-24 04:58:20|83.44|83.14|83.53|83.23|83.53|83.23|83.43|83.13|16
1732424310000|2024-11-24 04:58:30|83.54|83.24|83.5|83.2|83.58|83.28|83.49|83.19|18
1732424320000|2024-11-24 04:58:40|83.52|83.22|83.57|83.27|83.59|83.29|83.52|83.22|15
1732424330000|2024-11-24 04:58:50|83.58|83.28|83.45|83.15|83.58|83.28|83.45|83.15|16
1732424340000|2024-11-24 04:59:00|83.46|83.16|83.48|83.18|83.52|83.22|83.45|83.15|18
1732424350000|2024-11-24 04:59:10|83.5|83.2|83.57|83.27|83.57|83.27|83.5|83.2|10
1732424360000|2024-11-24 04:59:20|83.56|83.26|83.47|83.17|83.56|83.26|83.47|83.17|7
1732424370000|2024-11-24 04:59:30|83.46|83.16|83.48|83.18|83.49|83.19|83.44|83.14|12
1732424380000|2024-11-24 04:59:40|83.49|83.19|83.37|83.07|83.49|83.19|83.36|83.06|19
1732424390000|2024-11-24 04:59:50|83.39|83.09|83.46|83.16|83.46|83.16|83.39|83.09|27
1732424400000|2024-11-24 05:00:00|83.45|83.15|83.45|83.15|83.46|83.16|83.37|83.07|21
1732424410000|2024-11-24 05:00:10|83.43|83.13|83.35|83.05|83.43|83.13|83.33|83.03|20
1732424420000|2024-11-24 05:00:20|83.36|83.06|83.29|82.99|83.36|83.06|83.29|82.99|26
1732424430000|2024-11-24 05:00:30|83.27|82.97|83.37|83.07|83.38|83.08|83.26|82.96|20
1732424440000|2024-11-24 05:00:40|83.36|83.06|83.37|83.07|83.43|83.13|83.36|83.06|12
1732424450000|2024-11-24 05:00:50|83.36|83.06|83.24|82.94|83.37|83.07|83.24|82.94|27
1732424460000|2024-11-24 05:01:00|83.22|82.92|83.24|82.94|83.25|82.95|83.21|82.91|20
1732424470000|2024-11-24 05:01:10|83.26|82.96|83.21|82.91|83.26|82.96|83.2|82.9|10
1732424480000|2024-11-24 05:01:20|83.24|82.94|83.16|82.86|83.26|82.96|83.16|82.86|20
1732424490000|2024-11-24 05:01:30|83.17|82.87|83.06|82.76|83.17|82.87|83.05|82.75|23
1732424500000|2024-11-24 05:01:40|83.05|82.75|83.04|82.74|83.06|82.76|83.02|82.72|17
1732424510000|2024-11-24 05:01:50|83.03|82.73|83.04|82.74|83.05|82.75|83|82.7|22
1732424520000|2024-11-24 05:02:00|83.05|82.75|83.14|82.84|83.15|82.85|83.05|82.75|19
1732424530000|2024-11-24 05:02:10|83.19|82.89|83.13|82.83|83.22|82.92|83.12|82.82|16
1732424540000|2024-11-24 05:02:20|83.12|82.82|83.26|82.96|83.28|82.98|83.12|82.82|23
1732424550000|2024-11-24 05:02:30|83.25|82.95|83.19|82.89|83.26|82.96|83.19|82.89|17
1732424560000|2024-11-24 05:02:40|83.2|82.9|83.26|82.96|83.27|82.97|83.16|82.86|19
1732424570000|2024-11-24 05:02:50|83.25|82.95|83.25|82.95|83.32|83.02|83.25|82.95|12
1732424580000|2024-11-24 05:03:00|83.24|82.94|83.18|82.88|83.24|82.94|83.13|82.83|16
1732424590000|2024-11-24 05:03:10|83.17|82.87|83.25|82.95|83.26|82.96|83.17|82.87|15
1732424600000|2024-11-24 05:03:20|83.24|82.94|83.26|82.96|83.27|82.97|83.24|82.94|14
1732424610000|2024-11-24 05:03:30|83.27|82.97|83.17|82.87|83.32|83.02|83.17|82.87|20
1732424620000|2024-11-24 05:03:40|83.18|82.88|83.08|82.78|83.21|82.91|83.06|82.76|20
1732424630000|2024-11-24 05:03:50|83.09|82.79|82.96|82.66|83.09|82.79|82.96|82.66|17
1732424640000|2024-11-24 05:04:00|82.94|82.64|83.08|82.78|83.08|82.78|82.94|82.64|30
1732424650000|2024-11-24 05:04:10|83.06|82.76|83.07|82.77|83.1|82.8|83.04|82.74|17
1732424660000|2024-11-24 05:04:20|83.08|82.78|83.06|82.76|83.08|82.78|83.04|82.74|15
1732424670000|2024-11-24 05:04:30|83.05|82.75|82.99|82.69|83.06|82.76|82.98|82.68|20
1732424680000|2024-11-24 05:04:40|83|82.7|82.86|82.56|83|82.7|82.86|82.56|12
1732424690000|2024-11-24 05:04:50|82.88|82.58|82.94|82.64|82.94|82.64|82.88|82.58|15
1732424700000|2024-11-24 05:05:00|82.96|82.66|82.99|82.69|83|82.7|82.94|82.64|17
1732424710000|2024-11-24 05:05:10|82.98|82.68|83.1|82.8|83.12|82.82|82.98|82.68|21
1732424720000|2024-11-24 05:05:20|83.09|82.79|83.1|82.8|83.13|82.83|83.09|82.79|15
1732424730000|2024-11-24 05:05:30|83.13|82.83|83.07|82.77|83.14|82.84|83.07|82.77|16
1732424740000|2024-11-24 05:05:40|83.08|82.78|83.16|82.86|83.19|82.89|83.08|82.78|18
1732424750000|2024-11-24 05:05:50|83.17|82.87|83.17|82.87|83.19|82.89|83.14|82.84|16
1732424760000|2024-11-24 05:06:00|83.18|82.88|83.06|82.76|83.18|82.88|83.06|82.76|24
1732424770000|2024-11-24 05:06:10|83.07|82.77|83.04|82.74|83.07|82.77|82.99|82.69|19
1732424780000|2024-11-24 05:06:20|83.03|82.73|83.04|82.74|83.05|82.75|82.98|82.68|17
1732424790000|2024-11-24 05:06:30|83.05|82.75|82.99|82.69|83.07|82.77|82.99|82.69|11
1732424800000|2024-11-24 05:06:40|82.98|82.68|82.98|82.68|82.99|82.69|82.95|82.65|17
1732424810000|2024-11-24 05:06:50|82.97|82.67|82.95|82.65|82.98|82.68|82.94|82.64|18
1732424820000|2024-11-24 05:07:00|82.96|82.66|82.96|82.66|82.98|82.68|82.92|82.62|22
1732424830000|2024-11-24 05:07:10|82.97|82.67|82.96|82.66|82.97|82.67|82.96|82.66|2
1732424840000|2024-11-24 05:07:20|82.95|82.65|83.06|82.76|83.08|82.78|82.95|82.65|21
1732424850000|2024-11-24 05:07:30|83.05|82.75|83.05|82.75|83.06|82.76|83.04|82.74|13
1732424860000|2024-11-24 05:07:40|83.04|82.74|82.91|82.61|83.05|82.75|82.91|82.61|15
1732424870000|2024-11-24 05:07:50|82.89|82.59|82.95|82.65|82.97|82.67|82.89|82.59|20
1732424880000|2024-11-24 05:08:00|82.96|82.66|82.99|82.69|82.99|82.69|82.93|82.63|12
1732424890000|2024-11-24 05:08:10|82.98|82.68|83.1|82.8|83.1|82.8|82.97|82.67|19
1732424900000|2024-11-24 05:08:20|83.04|82.74|83.1|82.8|83.1|82.8|83.04|82.74|14
1732424910000|2024-11-24 05:08:30|83.08|82.78|83.13|82.83|83.13|82.83|83.06|82.76|23
1732424920000|2024-11-24 05:08:40|83.15|82.85|83.07|82.77|83.16|82.86|83.06|82.76|17
1732424930000|2024-11-24 05:08:50|83.08|82.78|83.08|82.78|83.09|82.79|83.06|82.76|8
1732424940000|2024-11-24 05:09:00|83.11|82.81|83.14|82.84|83.14|82.84|83.09|82.79|12
1732424950000|2024-11-24 05:09:10|83.13|82.83|83.06|82.76|83.14|82.84|83.06|82.76|13
1732424960000|2024-11-24 05:09:20|83.07|82.77|83.1|82.8|83.12|82.82|83.06|82.76|22
1732424970000|2024-11-24 05:09:30|83.09|82.79|83.09|82.79|83.11|82.81|83.06|82.76|15
1732424980000|2024-11-24 05:09:40|83.11|82.81|83.08|82.78|83.12|82.82|83.06|82.76|16
1732424990000|2024-11-24 05:09:50|83.07|82.77|83.07|82.77|83.09|82.79|83.06|82.76|14
1732425000000|2024-11-24 05:10:00|83.06|82.76|83.05|82.75|83.07|82.77|83.05|82.75|16
1732425010000|2024-11-24 05:10:10|83.06|82.76|83.12|82.82|83.12|82.82|83.04|82.74|21
1732425020000|2024-11-24 05:10:20|83.14|82.84|83.14|82.84|83.17|82.87|83.13|82.83|15
1732425030000|2024-11-24 05:10:30|83.15|82.85|83.04|82.74|83.16|82.86|83.03|82.73|17
1732425040000|2024-11-24 05:10:40|83.03|82.73|83.01|82.71|83.07|82.77|83.01|82.71|14
1732425050000|2024-11-24 05:10:50|83.02|82.72|82.95|82.65|83.03|82.73|82.95|82.65|13
1732425060000|2024-11-24 05:11:00|82.96|82.66|82.98|82.68|82.98|82.68|82.94|82.64|20
1732425070000|2024-11-24 05:11:10|82.97|82.67|82.99|82.69|82.99|82.69|82.93|82.63|13
1732425080000|2024-11-24 05:11:20|83|82.7|82.96|82.66|83.01|82.71|82.95|82.65|18
1732425090000|2024-11-24 05:11:30|82.93|82.63|83.06|82.76|83.07|82.77|82.93|82.63|16
1732425100000|2024-11-24 05:11:40|83.05|82.75|83.05|82.75|83.08|82.78|83.04|82.74|12
1732425110000|2024-11-24 05:11:50|83.04|82.74|82.87|82.57|83.05|82.75|82.87|82.57|13
1732425120000|2024-11-24 05:12:00|82.85|82.55|82.95|82.65|82.97|82.67|82.83|82.53|19
1732425130000|2024-11-24 05:12:10|82.96|82.66|83.07|82.77|83.07|82.77|82.94|82.64|17
1732425140000|2024-11-24 05:12:20|83.06|82.76|83.23|82.93|83.24|82.94|83.06|82.76|21
1732425150000|2024-11-24 05:12:30|83.2|82.9|83.19|82.89|83.21|82.91|83.18|82.88|18
1732425160000|2024-11-24 05:12:40|83.2|82.9|83.25|82.95|83.25|82.95|83.19|82.89|15
1732425170000|2024-11-24 05:12:50|83.24|82.94|83.27|82.97|83.28|82.98|83.24|82.94|11
1732425180000|2024-11-24 05:13:00|83.28|82.98|83.26|82.96|83.36|83.06|83.26|82.96|16
1732425190000|2024-11-24 05:13:10|83.27|82.97|83.28|82.98|83.3|83|83.26|82.96|12
1732425200000|2024-11-24 05:13:20|83.26|82.96|83.2|82.9|83.26|82.96|83.19|82.89|18
1732425210000|2024-11-24 05:13:30|83.21|82.91|83.22|82.92|83.22|82.92|83.18|82.88|12
1732425220000|2024-11-24 05:13:40|83.2|82.9|83.13|82.83|83.2|82.9|83.07|82.77|18
1732425230000|2024-11-24 05:13:50|83.14|82.84|83.14|82.84|83.16|82.86|83.11|82.81|18
1732425240000|2024-11-24 05:14:00|83.13|82.83|83.23|82.93|83.23|82.93|83.13|82.83|9
1732425250000|2024-11-24 05:14:10|83.24|82.94|83.35|83.05|83.37|83.07|83.24|82.94|21
1732425260000|2024-11-24 05:14:20|83.36|83.06|83.33|83.03|83.43|83.13|83.33|83.03|16
1732425270000|2024-11-24 05:14:30|83.34|83.04|83.46|83.16|83.46|83.16|83.33|83.03|15
1732425280000|2024-11-24 05:14:40|83.47|83.17|83.37|83.07|83.47|83.17|83.37|83.07|13
1732425290000|2024-11-24 05:14:50|83.38|83.08|83.37|83.07|83.46|83.16|83.36|83.06|22
1732425300000|2024-11-24 05:15:00|83.39|83.09|83.44|83.14|83.46|83.16|83.38|83.08|15
1732425310000|2024-11-24 05:15:10|83.45|83.15|83.46|83.16|83.49|83.19|83.45|83.15|8
1732425320000|2024-11-24 05:15:20|83.45|83.15|83.28|82.98|83.46|83.16|83.28|82.98|19
1732425330000|2024-11-24 05:15:30|83.29|82.99|83.22|82.92|83.29|82.99|83.22|82.92|11
1732425340000|2024-11-24 05:15:40|83.21|82.91|83.14|82.84|83.21|82.91|83.12|82.82|20
1732425350000|2024-11-24 05:15:50|83.15|82.85|83.1|82.8|83.15|82.85|83.09|82.79|16
1732425360000|2024-11-24 05:16:00|83.08|82.78|83.06|82.76|83.17|82.87|83.06|82.76|20
1732425370000|2024-11-24 05:16:10|83.08|82.78|83.18|82.88|83.19|82.89|83.08|82.78|20
1732425380000|2024-11-24 05:16:20|83.2|82.9|83.27|82.97|83.29|82.99|83.2|82.9|23
1732425390000|2024-11-24 05:16:30|83.25|82.95|83.25|82.95|83.26|82.96|83.21|82.91|11
1732425400000|2024-11-24 05:16:40|83.28|82.98|83.29|82.99|83.31|83.01|83.26|82.96|14
1732425410000|2024-11-24 05:16:50|83.31|83.01|83.35|83.05|83.35|83.05|83.26|82.96|18
1732425420000|2024-11-24 05:17:00|83.34|83.04|83.26|82.96|83.36|83.06|83.25|82.95|22
1732425430000|2024-11-24 05:17:10|83.27|82.97|83.26|82.96|83.27|82.97|83.25|82.95|17
1732425440000|2024-11-24 05:17:20|83.25|82.95|83.25|82.95|83.35|83.05|83.24|82.94|19
1732425450000|2024-11-24 05:17:30|83.24|82.94|83.22|82.92|83.25|82.95|83.2|82.9|17
1732425460000|2024-11-24 05:17:40|83.24|82.94|83.16|82.86|83.24|82.94|83.11|82.81|17
1732425470000|2024-11-24 05:17:50|83.15|82.85|83.23|82.93|83.23|82.93|83.12|82.82|22
1732425480000|2024-11-24 05:18:00|83.21|82.91|83.19|82.89|83.24|82.94|83.17|82.87|17
1732425490000|2024-11-24 05:18:10|83.2|82.9|83.21|82.91|83.23|82.93|83.19|82.89|13
1732425500000|2024-11-24 05:18:20|83.23|82.93|83.16|82.86|83.28|82.98|83.14|82.84|20
1732425510000|2024-11-24 05:18:30|83.17|82.87|83.15|82.85|83.17|82.87|83.13|82.83|17
1732425520000|2024-11-24 05:18:40|83.14|82.84|83.16|82.86|83.17|82.87|83.14|82.84|5
1732425530000|2024-11-24 05:18:50|83.17|82.87|83.12|82.82|83.17|82.87|83.12|82.82|12
1732425540000|2024-11-24 05:19:00|83.13|82.83|83.16|82.86|83.16|82.86|83.13|82.83|12
1732425550000|2024-11-24 05:19:10|83.17|82.87|83.18|82.88|83.19|82.89|83.16|82.86|15
1732425560000|2024-11-24 05:19:20|83.17|82.87|83.16|82.86|83.2|82.9|83.15|82.85|17
1732425570000|2024-11-24 05:19:30|83.17|82.87|83.15|82.85|83.17|82.87|83.13|82.83|18
1732425580000|2024-11-24 05:19:40|83.16|82.86|83.16|82.86|83.17|82.87|83.13|82.83|14
1732425590000|2024-11-24 05:19:50|83.14|82.84|83.14|82.84|83.17|82.87|83.13|82.83|17
1732425600000|2024-11-24 05:20:00|83.16|82.86|83.02|82.72|83.16|82.86|83.02|82.72|13
1732425610000|2024-11-24 05:20:10|83.04|82.74|82.94|82.64|83.04|82.74|82.93|82.63|17
1732425620000|2024-11-24 05:20:20|82.96|82.66|82.95|82.65|82.98|82.68|82.94|82.64|8
1732425630000|2024-11-24 05:20:30|82.96|82.66|83.05|82.75|83.07|82.77|82.94|82.64|21
1732425640000|2024-11-24 05:20:40|83.06|82.76|83.08|82.78|83.08|82.78|83.05|82.75|14
1732425650000|2024-11-24 05:20:50|83.07|82.77|83.12|82.82|83.15|82.85|83.06|82.76|20
1732425660000|2024-11-24 05:21:00|83.13|82.83|83.25|82.95|83.25|82.95|83.12|82.82|20
1732425670000|2024-11-24 05:21:10|83.23|82.93|83.23|82.93|83.25|82.95|83.23|82.93|12
1732425680000|2024-11-24 05:21:20|83.24|82.94|83.28|82.98|83.28|82.98|83.23|82.93|14
1732425690000|2024-11-24 05:21:30|83.27|82.97|83.38|83.08|83.38|83.08|83.27|82.97|13
1732425700000|2024-11-24 05:21:40|83.4|83.1|83.34|83.04|83.46|83.16|83.32|83.02|21
1732425710000|2024-11-24 05:21:50|83.35|83.05|83.34|83.04|83.35|83.05|83.3|83|12
1732425720000|2024-11-24 05:22:00|83.33|83.03|83.46|83.16|83.46|83.16|83.33|83.03|16
1732425730000|2024-11-24 05:22:10|83.47|83.17|83.62|83.32|83.62|83.32|83.47|83.17|14
1732425740000|2024-11-24 05:22:20|83.63|83.33|83.59|83.29|83.67|83.37|83.59|83.29|16
1732425750000|2024-11-24 05:22:30|83.58|83.28|83.56|83.26|83.6|83.3|83.54|83.24|14
1732425760000|2024-11-24 05:22:40|83.58|83.28|83.63|83.33|83.64|83.34|83.57|83.27|16
1732425770000|2024-11-24 05:22:50|83.62|83.32|83.66|83.36|83.67|83.37|83.62|83.32|15
1732425780000|2024-11-24 05:23:00|83.69|83.39|83.79|83.49|83.79|83.49|83.69|83.39|22
1732425790000|2024-11-24 05:23:10|83.77|83.47|83.87|83.57|83.91|83.61|83.77|83.47|22
1732425800000|2024-11-24 05:23:20|83.84|83.54|83.92|83.62|83.97|83.67|83.84|83.54|23
1732425810000|2024-11-24 05:23:30|83.93|83.63|84|83.7|84|83.7|83.9|83.6|10
1732425820000|2024-11-24 05:23:40|83.99|83.69|83.96|83.66|83.99|83.69|83.92|83.62|16
1732425830000|2024-11-24 05:23:50|83.97|83.67|84.07|83.77|84.1|83.8|83.97|83.67|14
1732425840000|2024-11-24 05:24:00|84.1|83.8|84.09|83.79|84.15|83.85|84.09|83.79|21
1732425850000|2024-11-24 05:24:10|84.11|83.81|84.11|83.81|84.21|83.91|84.11|83.81|24
1732425860000|2024-11-24 05:24:20|84.1|83.8|84.03|83.73|84.11|83.81|83.99|83.69|20
1732425870000|2024-11-24 05:24:30|84.01|83.71|84.09|83.79|84.1|83.8|83.99|83.69|19
1732425880000|2024-11-24 05:24:40|84.08|83.78|84.05|83.75|84.1|83.8|84.05|83.75|17
1732425890000|2024-11-24 05:24:50|84|83.7|83.92|83.62|84.01|83.71|83.92|83.62|17
1732425900000|2024-11-24 05:25:00|83.91|83.61|83.94|83.64|83.94|83.64|83.9|83.6|11
1732425910000|2024-11-24 05:25:10|83.93|83.63|83.94|83.64|83.94|83.64|83.91|83.61|12
1732425920000|2024-11-24 05:25:20|83.93|83.63|83.99|83.69|84.02|83.72|83.93|83.63|18
1732425930000|2024-11-24 05:25:30|84|83.7|84.07|83.77|84.07|83.77|83.98|83.68|14
1732425940000|2024-11-24 05:25:40|84.13|83.83|84.16|83.86|84.16|83.86|84.13|83.83|11
1732425950000|2024-11-24 05:25:50|84.17|83.87|84.19|83.89|84.19|83.89|84.1|83.8|11
1732425960000|2024-11-24 05:26:00|84.2|83.9|84.25|83.95|84.26|83.96|84.19|83.89|14
1732425970000|2024-11-24 05:26:10|84.24|83.94|84.25|83.95|84.3|84|84.23|83.93|20
1732425980000|2024-11-24 05:26:20|84.26|83.96|84.31|84.01|84.31|84.01|84.24|83.94|18
1732425990000|2024-11-24 05:26:30|84.33|84.03|84.5|84.2|84.5|84.2|84.28|83.98|13
1732426000000|2024-11-24 05:26:40|84.51|84.21|84.51|84.21|84.54|84.24|84.48|84.18|17
1732426010000|2024-11-24 05:26:50|84.5|84.2|84.49|84.19|84.52|84.22|84.47|84.17|10
1732426020000|2024-11-24 05:27:00|84.51|84.21|84.5|84.2|84.51|84.21|84.48|84.18|8
1732426030000|2024-11-24 05:27:10|84.51|84.21|84.52|84.22|84.59|84.29|84.5|84.2|23
1732426040000|2024-11-24 05:27:20|84.51|84.21|84.42|84.12|84.52|84.22|84.42|84.12|16
1732426050000|2024-11-24 05:27:30|84.43|84.13|84.35|84.05|84.43|84.13|84.35|84.05|16
1732426060000|2024-11-24 05:27:40|84.31|84.01|84.22|83.92|84.31|84.01|84.2|83.9|22
1732426070000|2024-11-24 05:27:50|84.24|83.94|84.32|84.02|84.34|84.04|84.22|83.92|19
1732426080000|2024-11-24 05:28:00|84.34|84.04|84.46|84.16|84.46|84.16|84.34|84.04|17
1732426090000|2024-11-24 05:28:10|84.45|84.15|84.44|84.14|84.45|84.15|84.4|84.1|17
1732426100000|2024-11-24 05:28:20|84.43|84.13|84.48|84.18|84.52|84.22|84.42|84.12|15
1732426110000|2024-11-24 05:28:30|84.45|84.15|84.41|84.11|84.45|84.15|84.41|84.11|14
1732426120000|2024-11-24 05:28:40|84.4|84.1|84.24|83.94|84.4|84.1|84.24|83.94|15
1732426130000|2024-11-24 05:28:50|84.23|83.93|84.08|83.78|84.23|83.93|84.08|83.78|23
1732426140000|2024-11-24 05:29:00|84.07|83.77|84.1|83.8|84.11|83.81|84.06|83.76|17
1732426150000|2024-11-24 05:29:10|84.11|83.81|84.08|83.78|84.13|83.83|84.04|83.74|13
1732426160000|2024-11-24 05:29:20|84.07|83.77|84.09|83.79|84.09|83.79|84.04|83.74|13
1732426170000|2024-11-24 05:29:30|84.12|83.82|84.17|83.87|84.18|83.88|84.12|83.82|9
1732426180000|2024-11-24 05:29:40|84.2|83.9|84.25|83.95|84.29|83.99|84.2|83.9|18
1732426190000|2024-11-24 05:29:50|84.26|83.96|84.26|83.96|84.28|83.98|84.24|83.94|11
1732426200000|2024-11-24 05:30:00|84.29|83.99|84.25|83.95|84.29|83.99|84.21|83.91|21
1732426210000|2024-11-24 05:30:10|84.23|83.93|84.32|84.02|84.33|84.03|84.22|83.92|17
1732426220000|2024-11-24 05:30:20|84.34|84.04|84.36|84.06|84.37|84.07|84.33|84.03|16
1732426230000|2024-11-24 05:30:30|84.29|83.99|84.19|83.89|84.3|84|84.19|83.89|12
1732426240000|2024-11-24 05:30:40|84.18|83.88|84.16|83.86|84.2|83.9|84.14|83.84|25
1732426250000|2024-11-24 05:30:50|84.15|83.85|84.02|83.72|84.19|83.89|84.02|83.72|21
1732426260000|2024-11-24 05:31:00|84.03|83.73|84.18|83.88|84.19|83.89|84|83.7|22
1732426270000|2024-11-24 05:31:10|84.23|83.93|84.14|83.84|84.23|83.93|84.14|83.84|18
1732426280000|2024-11-24 05:31:20|84.13|83.83|84.14|83.84|84.16|83.86|84.09|83.79|16
1732426290000|2024-11-24 05:31:30|84.15|83.85|84.06|83.76|84.15|83.85|84.03|83.73|17
1732426300000|2024-11-24 05:31:40|84.05|83.75|83.99|83.69|84.06|83.76|83.98|83.68|15
1732426310000|2024-11-24 05:31:50|83.98|83.68|83.98|83.68|84.03|83.73|83.94|83.64|19
1732426320000|2024-11-24 05:32:00|83.99|83.69|83.96|83.66|83.99|83.69|83.93|83.63|22
1732426330000|2024-11-24 05:32:10|83.95|83.65|83.97|83.67|84|83.7|83.95|83.65|16
1732426340000|2024-11-24 05:32:20|83.98|83.68|83.92|83.62|84.06|83.76|83.92|83.62|20
1732426350000|2024-11-24 05:32:30|83.9|83.6|83.87|83.57|83.94|83.64|83.86|83.56|25
1732426360000|2024-11-24 05:32:40|83.86|83.56|83.88|83.58|83.88|83.58|83.84|83.54|21
1732426370000|2024-11-24 05:32:50|83.86|83.56|83.82|83.52|83.87|83.57|83.82|83.52|20
1732426380000|2024-11-24 05:33:00|83.81|83.51|83.69|83.39|83.88|83.58|83.68|83.38|28
1732426390000|2024-11-24 05:33:10|83.68|83.38|83.77|83.47|83.8|83.5|83.68|83.38|27
1732426400000|2024-11-24 05:33:20|83.76|83.46|83.71|83.41|83.77|83.47|83.68|83.38|22
1732426410000|2024-11-24 05:33:30|83.72|83.42|83.74|83.44|83.78|83.48|83.71|83.41|18
1732426420000|2024-11-24 05:33:40|83.75|83.45|83.67|83.37|83.75|83.45|83.66|83.36|17
1732426430000|2024-11-24 05:33:50|83.68|83.38|83.55|83.25|83.68|83.38|83.55|83.25|19
1732426440000|2024-11-24 05:34:00|83.52|83.22|83.54|83.24|83.56|83.26|83.5|83.2|14
1732426450000|2024-11-24 05:34:10|83.55|83.25|83.47|83.17|83.55|83.25|83.47|83.17|14
1732426460000|2024-11-24 05:34:20|83.48|83.18|83.42|83.12|83.51|83.21|83.41|83.11|21
1732426470000|2024-11-24 05:34:30|83.43|83.13|83.41|83.11|83.51|83.21|83.41|83.11|16
1732426480000|2024-11-24 05:34:40|83.45|83.15|83.47|83.17|83.48|83.18|83.45|83.15|22
1732426490000|2024-11-24 05:34:50|83.48|83.18|83.48|83.18|83.56|83.26|83.47|83.17|22
1732426500000|2024-11-24 05:35:00|83.47|83.17|83.47|83.17|83.52|83.22|83.46|83.16|22
1732426510000|2024-11-24 05:35:10|83.48|83.18|83.58|83.28|83.61|83.31|83.45|83.15|24
1732426520000|2024-11-24 05:35:20|83.59|83.29|83.51|83.21|83.59|83.29|83.5|83.2|22
1732426530000|2024-11-24 05:35:30|83.49|83.19|83.5|83.2|83.56|83.26|83.48|83.18|14
1732426540000|2024-11-24 05:35:40|83.49|83.19|83.47|83.17|83.51|83.21|83.4|83.1|21
1732426550000|2024-11-24 05:35:50|83.46|83.16|83.38|83.08|83.49|83.19|83.38|83.08|16
1732426560000|2024-11-24 05:36:00|83.39|83.09|83.63|83.33|83.63|83.33|83.38|83.08|21
1732426570000|2024-11-24 05:36:10|83.62|83.32|83.63|83.33|83.72|83.42|83.62|83.32|23
1732426580000|2024-11-24 05:36:20|83.62|83.32|83.58|83.28|83.62|83.32|83.57|83.27|19
1732426590000|2024-11-24 05:36:30|83.56|83.26|83.55|83.25|83.56|83.26|83.51|83.21|18
1732426600000|2024-11-24 05:36:40|83.54|83.24|83.49|83.19|83.55|83.25|83.47|83.17|23
1732426610000|2024-11-24 05:36:50|83.48|83.18|83.32|83.02|83.48|83.18|83.32|83.02|20
1732426620000|2024-11-24 05:37:00|83.31|83.01|83.27|82.97|83.31|83.01|83.25|82.95|18
1732426630000|2024-11-24 05:37:10|83.26|82.96|83.2|82.9|83.29|82.99|83.19|82.89|21
1732426640000|2024-11-24 05:37:20|83.19|82.89|83.18|82.88|83.26|82.96|83.15|82.85|22
1732426650000|2024-11-24 05:37:30|83.16|82.86|83.08|82.78|83.17|82.87|83.06|82.76|17
1732426660000|2024-11-24 05:37:40|83.07|82.77|83.06|82.76|83.07|82.77|83|82.7|21
1732426670000|2024-11-24 05:37:50|83.05|82.75|83.08|82.78|83.09|82.79|83.05|82.75|14
1732426680000|2024-11-24 05:38:00|83.07|82.77|83.13|82.83|83.17|82.87|83.07|82.77|23
1732426690000|2024-11-24 05:38:10|83.11|82.81|83.16|82.86|83.19|82.89|83.11|82.81|21
1732426700000|2024-11-24 05:38:20|83.14|82.84|83.29|82.99|83.32|83.02|83.14|82.84|22
1732426710000|2024-11-24 05:38:30|83.3|83|83.27|82.97|83.3|83|83.19|82.89|14
1732426720000|2024-11-24 05:38:40|83.28|82.98|83.44|83.14|83.48|83.18|83.28|82.98|24
1732426730000|2024-11-24 05:38:50|83.42|83.12|83.4|83.1|83.47|83.17|83.4|83.1|18
1732426740000|2024-11-24 05:39:00|83.41|83.11|83.39|83.09|83.49|83.19|83.35|83.05|30
1732426750000|2024-11-24 05:39:10|83.36|83.06|83.2|82.9|83.42|83.12|83.19|82.89|24
1732426760000|2024-11-24 05:39:20|83.19|82.89|83.2|82.9|83.2|82.9|83.16|82.86|14
1732426770000|2024-11-24 05:39:30|83.19|82.89|83.17|82.87|83.3|83|83.17|82.87|29
1732426780000|2024-11-24 05:39:40|83.18|82.88|83.1|82.8|83.18|82.88|83.1|82.8|13
1732426790000|2024-11-24 05:39:50|83.11|82.81|83.16|82.86|83.2|82.9|83.11|82.81|15
1732426800000|2024-11-24 05:40:00|83.17|82.87|83.11|82.81|83.28|82.98|83.11|82.81|22
1732426810000|2024-11-24 05:40:10|83.12|82.82|83.25|82.95|83.25|82.95|83.12|82.82|22
1732426820000|2024-11-24 05:40:20|83.26|82.96|83.32|83.02|83.39|83.09|83.26|82.96|22
1732426830000|2024-11-24 05:40:30|83.31|83.01|83.58|83.28|83.58|83.28|83.31|83.01|23
1732426840000|2024-11-24 05:40:40|83.57|83.27|83.6|83.3|83.63|83.33|83.57|83.27|18
1732426850000|2024-11-24 05:40:50|83.58|83.28|83.56|83.26|83.6|83.3|83.55|83.25|21
1732426860000|2024-11-24 05:41:00|83.57|83.27|83.84|83.54|83.84|83.54|83.49|83.19|28
1732426870000|2024-11-24 05:41:10|83.86|83.56|83.6|83.3|83.86|83.56|83.6|83.3|24
1732426880000|2024-11-24 05:41:20|83.54|83.24|83.48|83.18|83.54|83.24|83.36|83.06|23
1732426890000|2024-11-24 05:41:30|83.49|83.19|83.47|83.17|83.52|83.22|83.46|83.16|18
1732426900000|2024-11-24 05:41:40|83.46|83.16|83.36|83.06|83.47|83.17|83.35|83.05|25
1732426910000|2024-11-24 05:41:50|83.35|83.05|83.41|83.11|83.41|83.11|83.29|82.99|23
1732426920000|2024-11-24 05:42:00|83.42|83.12|83.66|83.36|83.66|83.36|83.42|83.12|24
1732426930000|2024-11-24 05:42:10|83.67|83.37|83.65|83.35|83.68|83.38|83.63|83.33|19
1732426940000|2024-11-24 05:42:20|83.66|83.36|83.59|83.29|83.69|83.39|83.54|83.24|30
1732426950000|2024-11-24 05:42:30|83.58|83.28|83.44|83.14|83.58|83.28|83.4|83.1|27
1732426960000|2024-11-24 05:42:40|83.45|83.15|83.46|83.16|83.48|83.18|83.43|83.13|22
1732426970000|2024-11-24 05:42:50|83.45|83.15|83.44|83.14|83.47|83.17|83.38|83.08|31
1732426980000|2024-11-24 05:43:00|83.47|83.17|83.38|83.08|83.49|83.19|83.36|83.06|27
1732426990000|2024-11-24 05:43:10|83.37|83.07|83.19|82.89|83.37|83.07|83.12|82.82|27
1732427000000|2024-11-24 05:43:20|83.18|82.88|83.08|82.78|83.19|82.89|83.07|82.77|24
1732427010000|2024-11-24 05:43:30|83.06|82.76|82.98|82.68|83.06|82.76|82.98|82.68|15
1732427020000|2024-11-24 05:43:40|82.97|82.67|83.12|82.82|83.14|82.84|82.95|82.65|23
1732427030000|2024-11-24 05:43:50|83.09|82.79|83.16|82.86|83.16|82.86|83.08|82.78|24
1732427040000|2024-11-24 05:44:00|83.17|82.87|83.16|82.86|83.2|82.9|83.14|82.84|24
1732427050000|2024-11-24 05:44:10|83.17|82.87|83|82.7|83.17|82.87|82.99|82.69|16
1732427060000|2024-11-24 05:44:20|83.02|82.72|83.13|82.83|83.13|82.83|83.02|82.72|18
1732427070000|2024-11-24 05:44:30|83.12|82.82|82.98|82.68|83.12|82.82|82.98|82.68|23
1732427080000|2024-11-24 05:44:40|82.97|82.67|82.98|82.68|82.99|82.69|82.95|82.65|20
1732427090000|2024-11-24 05:44:50|82.99|82.69|82.67|82.37|82.99|82.69|82.64|82.34|21
1732427100000|2024-11-24 05:45:00|82.65|82.35|82.85|82.55|82.86|82.56|82.65|82.35|27
1732427110000|2024-11-24 05:45:10|82.86|82.56|82.88|82.58|82.93|82.63|82.85|82.55|27
1732427120000|2024-11-24 05:45:20|82.86|82.56|82.86|82.56|82.95|82.65|82.8|82.5|25
1732427130000|2024-11-24 05:45:30|82.87|82.57|82.79|82.49|82.88|82.58|82.74|82.44|22
1732427140000|2024-11-24 05:45:40|82.78|82.48|82.84|82.54|82.84|82.54|82.74|82.44|20
1732427150000|2024-11-24 05:45:50|82.83|82.53|82.87|82.57|82.88|82.58|82.8|82.5|27
1732427160000|2024-11-24 05:46:00|82.86|82.56|82.96|82.66|82.96|82.66|82.86|82.56|24
1732427170000|2024-11-24 05:46:10|82.97|82.67|82.95|82.65|83.04|82.74|82.95|82.65|23
1732427180000|2024-11-24 05:46:20|82.97|82.67|82.87|82.57|82.98|82.68|82.8|82.5|25
1732427190000|2024-11-24 05:46:30|82.89|82.59|82.91|82.61|82.92|82.62|82.84|82.54|18
1732427200000|2024-11-24 05:46:40|82.92|82.62|83.05|82.75|83.06|82.76|82.92|82.62|18
1732427210000|2024-11-24 05:46:50|83.08|82.78|83.14|82.84|83.15|82.85|83.07|82.77|22
1732427220000|2024-11-24 05:47:00|83.11|82.81|83.22|82.92|83.23|82.93|83.1|82.8|16
1732427230000|2024-11-24 05:47:10|83.18|82.88|83.27|82.97|83.28|82.98|83.18|82.88|15
1732427240000|2024-11-24 05:47:20|83.26|82.96|83.24|82.94|83.26|82.96|83.2|82.9|16
1732427250000|2024-11-24 05:47:30|83.22|82.92|83.35|83.05|83.36|83.06|83.18|82.88|21
1732427260000|2024-11-24 05:47:40|83.37|83.07|83.25|82.95|83.37|83.07|83.25|82.95|19
1732427270000|2024-11-24 05:47:50|83.26|82.96|83.27|82.97|83.29|82.99|83.26|82.96|16
1732427280000|2024-11-24 05:48:00|83.28|82.98|83.35|83.05|83.36|83.06|83.26|82.96|16
1732427290000|2024-11-24 05:48:10|83.36|83.06|83.5|83.2|83.5|83.2|83.36|83.06|16
1732427300000|2024-11-24 05:48:20|83.51|83.21|83.42|83.12|83.51|83.21|83.42|83.12|15
1732427310000|2024-11-24 05:48:30|83.41|83.11|83.48|83.18|83.48|83.18|83.39|83.09|9
1732427320000|2024-11-24 05:48:40|83.47|83.17|83.45|83.15|83.51|83.21|83.44|83.14|16
1732427330000|2024-11-24 05:48:50|83.46|83.16|83.47|83.17|83.49|83.19|83.45|83.15|16
1732427340000|2024-11-24 05:49:00|83.48|83.18|83.54|83.24|83.54|83.24|83.39|83.09|20
1732427350000|2024-11-24 05:49:10|83.55|83.25|83.5|83.2|83.59|83.29|83.5|83.2|16
1732427360000|2024-11-24 05:49:20|83.49|83.19|83.57|83.27|83.57|83.27|83.46|83.16|18
1732427370000|2024-11-24 05:49:30|83.58|83.28|83.48|83.18|83.58|83.28|83.48|83.18|21
1732427380000|2024-11-24 05:49:40|83.52|83.22|83.58|83.28|83.61|83.31|83.52|83.22|17
1732427390000|2024-11-24 05:49:50|83.59|83.29|83.46|83.16|83.6|83.3|83.46|83.16|17
1732427400000|2024-11-24 05:50:00|83.45|83.15|83.39|83.09|83.5|83.2|83.39|83.09|25
1732427410000|2024-11-24 05:50:10|83.43|83.13|83.63|83.33|83.64|83.34|83.43|83.13|18
1732427420000|2024-11-24 05:50:20|83.65|83.35|83.7|83.4|83.7|83.4|83.58|83.28|14
1732427430000|2024-11-24 05:50:30|83.72|83.42|83.69|83.39|83.73|83.43|83.68|83.38|11
1732427440000|2024-11-24 05:50:40|83.7|83.4|83.76|83.46|83.76|83.46|83.68|83.38|14
1732427450000|2024-11-24 05:50:50|83.75|83.45|83.67|83.37|83.78|83.48|83.67|83.37|18
1732427460000|2024-11-24 05:51:00|83.68|83.38|83.49|83.19|83.68|83.38|83.47|83.17|23
1732427470000|2024-11-24 05:51:10|83.5|83.2|83.44|83.14|83.52|83.22|83.44|83.14|17
1732427480000|2024-11-24 05:51:20|83.42|83.12|83.35|83.05|83.42|83.12|83.35|83.05|16
1732427490000|2024-11-24 05:51:30|83.36|83.06|83.34|83.04|83.39|83.09|83.28|82.98|26
1732427500000|2024-11-24 05:51:40|83.35|83.05|83.55|83.25|83.56|83.26|83.34|83.04|19
1732427510000|2024-11-24 05:51:50|83.52|83.22|83.49|83.19|83.54|83.24|83.45|83.15|16
1732427520000|2024-11-24 05:52:00|83.48|83.18|83.47|83.17|83.53|83.23|83.47|83.17|21
1732427530000|2024-11-24 05:52:10|83.49|83.19|83.55|83.25|83.56|83.26|83.48|83.18|12
1732427540000|2024-11-24 05:52:20|83.54|83.24|83.58|83.28|83.62|83.32|83.54|83.24|16
1732427550000|2024-11-24 05:52:30|83.57|83.27|83.49|83.19|83.58|83.28|83.48|83.18|15
1732427560000|2024-11-24 05:52:40|83.5|83.2|83.47|83.17|83.5|83.2|83.46|83.16|14
1732427570000|2024-11-24 05:52:50|83.46|83.16|83.57|83.27|83.57|83.27|83.46|83.16|15
1732427580000|2024-11-24 05:53:00|83.56|83.26|83.64|83.34|83.65|83.35|83.55|83.25|20
1732427590000|2024-11-24 05:53:10|83.65|83.35|83.78|83.48|83.81|83.51|83.65|83.35|20
1732427600000|2024-11-24 05:53:20|83.77|83.47|83.76|83.46|83.81|83.51|83.75|83.45|22
1732427610000|2024-11-24 05:53:30|83.75|83.45|83.67|83.37|83.78|83.48|83.67|83.37|18
1732427620000|2024-11-24 05:53:40|83.68|83.38|83.69|83.39|83.71|83.41|83.65|83.35|18
1732427630000|2024-11-24 05:53:50|83.68|83.38|83.74|83.44|83.76|83.46|83.68|83.38|22
1732427640000|2024-11-24 05:54:00|83.73|83.43|83.72|83.42|83.74|83.44|83.66|83.36|25
1732427650000|2024-11-24 05:54:10|83.71|83.41|83.82|83.52|83.83|83.53|83.71|83.41|14
1732427660000|2024-11-24 05:54:20|83.83|83.53|83.79|83.49|83.88|83.58|83.79|83.49|18
1732427670000|2024-11-24 05:54:30|83.78|83.48|83.79|83.49|83.79|83.49|83.75|83.45|11
1732427680000|2024-11-24 05:54:40|83.78|83.48|83.79|83.49|83.8|83.5|83.77|83.47|16
1732427690000|2024-11-24 05:54:50|83.78|83.48|83.78|83.48|83.81|83.51|83.77|83.47|13
1732427700000|2024-11-24 05:55:00|83.76|83.46|83.76|83.46|83.77|83.47|83.73|83.43|18
1732427710000|2024-11-24 05:55:10|83.74|83.44|83.51|83.21|83.74|83.44|83.44|83.14|17
1732427720000|2024-11-24 05:55:20|83.52|83.22|83.6|83.3|83.6|83.3|83.49|83.19|22
1732427730000|2024-11-24 05:55:30|83.59|83.29|83.59|83.29|83.65|83.35|83.57|83.27|18
1732427740000|2024-11-24 05:55:40|83.58|83.28|83.57|83.27|83.58|83.28|83.52|83.22|13
1732427750000|2024-11-24 05:55:50|83.58|83.28|83.66|83.36|83.66|83.36|83.53|83.23|15
1732427760000|2024-11-24 05:56:00|83.64|83.34|83.67|83.37|83.67|83.37|83.63|83.33|18
1732427770000|2024-11-24 05:56:10|83.66|83.36|83.56|83.26|83.67|83.37|83.56|83.26|27
1732427780000|2024-11-24 05:56:20|83.57|83.27|83.56|83.26|83.58|83.28|83.55|83.25|15
1732427790000|2024-11-24 05:56:30|83.55|83.25|83.47|83.17|83.55|83.25|83.47|83.17|16
1732427800000|2024-11-24 05:56:40|83.48|83.18|83.59|83.29|83.59|83.29|83.47|83.17|13
1732427810000|2024-11-24 05:56:50|83.58|83.28|83.58|83.28|83.64|83.34|83.57|83.27|16
1732427820000|2024-11-24 05:57:00|83.59|83.29|83.57|83.27|83.59|83.29|83.54|83.24|17
1732427830000|2024-11-24 05:57:10|83.61|83.31|83.74|83.44|83.74|83.44|83.58|83.28|25
1732427840000|2024-11-24 05:57:20|83.72|83.42|83.76|83.46|83.77|83.47|83.67|83.37|18
1732427850000|2024-11-24 05:57:30|83.78|83.48|83.8|83.5|83.82|83.52|83.77|83.47|10
1732427860000|2024-11-24 05:57:40|83.81|83.51|83.85|83.55|83.86|83.56|83.81|83.51|17
1732427870000|2024-11-24 05:57:50|83.84|83.54|83.85|83.55|83.88|83.58|83.81|83.51|19
1732427880000|2024-11-24 05:58:00|83.87|83.57|83.89|83.59|83.89|83.59|83.84|83.54|18
1732427890000|2024-11-24 05:58:10|83.9|83.6|84.06|83.76|84.07|83.77|83.9|83.6|16
1732427900000|2024-11-24 05:58:20|84.07|83.77|84.1|83.8|84.13|83.83|84.05|83.75|15
1732427910000|2024-11-24 05:58:30|84.11|83.81|84.14|83.84|84.16|83.86|84.11|83.81|13
1732427920000|2024-11-24 05:58:40|84.16|83.86|84.15|83.85|84.19|83.89|84.15|83.85|10
1732427930000|2024-11-24 05:58:50|84.17|83.87|84.22|83.92|84.24|83.94|84.16|83.86|10
1732427940000|2024-11-24 05:59:00|84.24|83.94|84.24|83.94|84.27|83.97|84.21|83.91|22
1732427950000|2024-11-24 05:59:10|84.26|83.96|84.28|83.98|84.28|83.98|84.24|83.94|16
1732427960000|2024-11-24 05:59:20|84.27|83.97|84.07|83.77|84.27|83.97|84.06|83.76|23
1732427970000|2024-11-24 05:59:30|84.08|83.78|84.05|83.75|84.13|83.83|84.04|83.74|19
1732427980000|2024-11-24 05:59:40|84.06|83.76|83.98|83.68|84.07|83.77|83.96|83.66|24
1732427990000|2024-11-24 05:59:50|84.02|83.72|84.07|83.77|84.09|83.79|84.02|83.72|21
1732428000000|2024-11-24 06:00:00|84.08|83.78|84.05|83.75|84.08|83.78|83.98|83.68|20
1732428010000|2024-11-24 06:00:10|84.04|83.74|84.26|83.96|84.31|84.01|84.04|83.74|22
1732428020000|2024-11-24 06:00:20|84.24|83.94|84.22|83.92|84.32|84.02|84.14|83.84|25
1732428030000|2024-11-24 06:00:30|84.23|83.93|84.28|83.98|84.34|84.04|84.23|83.93|16
1732428040000|2024-11-24 06:00:40|84.3|84|84.29|83.99|84.33|84.03|84.28|83.98|17
1732428050000|2024-11-24 06:00:50|84.3|84|84.4|84.1|84.4|84.1|84.29|83.99|18
1732428060000|2024-11-24 06:01:00|84.41|84.11|84.42|84.12|84.47|84.17|84.35|84.05|24
1732428070000|2024-11-24 06:01:10|84.41|84.11|84.46|84.16|84.48|84.18|84.39|84.09|24
1732428080000|2024-11-24 06:01:20|84.48|84.18|84.48|84.18|84.49|84.19|84.43|84.13|18
1732428090000|2024-11-24 06:01:30|84.47|84.17|84.45|84.15|84.48|84.18|84.42|84.12|16
1732428100000|2024-11-24 06:01:40|84.46|84.16|84.47|84.17|84.5|84.2|84.42|84.12|19
1732428110000|2024-11-24 06:01:50|84.48|84.18|84.55|84.25|84.56|84.26|84.46|84.16|22
1732428120000|2024-11-24 06:02:00|84.57|84.27|84.47|84.17|84.57|84.27|84.47|84.17|17
1732428130000|2024-11-24 06:02:10|84.48|84.18|84.5|84.2|84.5|84.2|84.45|84.15|15
1732428140000|2024-11-24 06:02:20|84.51|84.21|84.52|84.22|84.52|84.22|84.47|84.17|16
1732428150000|2024-11-24 06:02:30|84.53|84.23|84.67|84.37|84.68|84.38|84.52|84.22|15
1732428160000|2024-11-24 06:02:40|84.68|84.38|84.68|84.38|84.71|84.41|84.64|84.34|24
1732428170000|2024-11-24 06:02:50|84.69|84.39|84.81|84.51|84.81|84.51|84.68|84.38|11
1732428180000|2024-11-24 06:03:00|84.88|84.58|84.82|84.52|84.88|84.58|84.8|84.5|23
1732428190000|2024-11-24 06:03:10|84.83|84.53|84.84|84.54|84.93|84.63|84.8|84.5|20
1732428200000|2024-11-24 06:03:20|84.85|84.55|84.86|84.56|84.88|84.58|84.84|84.54|11
1732428210000|2024-11-24 06:03:30|84.85|84.55|84.84|84.54|84.87|84.57|84.81|84.51|18
1732428220000|2024-11-24 06:03:40|84.85|84.55|84.97|84.67|84.98|84.68|84.85|84.55|21
1732428230000|2024-11-24 06:03:50|84.98|84.68|84.78|84.48|84.98|84.68|84.76|84.46|28
1732428240000|2024-11-24 06:04:00|84.77|84.47|84.73|84.43|84.8|84.5|84.69|84.39|23
1732428250000|2024-11-24 06:04:10|84.76|84.46|84.79|84.49|84.81|84.51|84.65|84.35|21
1732428260000|2024-11-24 06:04:20|84.82|84.52|84.8|84.5|84.84|84.54|84.79|84.49|15
1732428270000|2024-11-24 06:04:30|84.81|84.51|84.75|84.45|84.85|84.55|84.74|84.44|17
1732428280000|2024-11-24 06:04:40|84.74|84.44|84.75|84.45|84.78|84.48|84.69|84.39|22
1732428290000|2024-11-24 06:04:50|84.76|84.46|84.88|84.58|84.88|84.58|84.76|84.46|17
1732428300000|2024-11-24 06:05:00|84.87|84.57|85.1|84.8|85.1|84.8|84.87|84.57|28
1732428310000|2024-11-24 06:05:10|85.09|84.79|85.18|84.88|85.18|84.88|85.09|84.79|21
1732428320000|2024-11-24 06:05:20|85.19|84.89|85.42|85.12|85.42|85.12|85.18|84.88|27
1732428330000|2024-11-24 06:05:30|85.43|85.13|85.55|85.25|85.57|85.27|85.43|85.13|24
1732428340000|2024-11-24 06:05:40|85.57|85.27|85.67|85.37|85.68|85.38|85.51|85.21|26
1732428350000|2024-11-24 06:05:50|85.68|85.38|85.66|85.36|85.73|85.43|85.62|85.32|17
1732428360000|2024-11-24 06:06:00|85.68|85.38|85.68|85.38|85.73|85.43|85.65|85.35|28
1732428370000|2024-11-24 06:06:10|85.69|85.39|85.57|85.27|85.72|85.42|85.52|85.22|29
1732428380000|2024-11-24 06:06:20|85.56|85.26|85.69|85.39|85.75|85.45|85.56|85.26|27
1732428390000|2024-11-24 06:06:30|85.68|85.38|85.36|85.06|85.68|85.38|85.35|85.05|25
1732428400000|2024-11-24 06:06:40|85.37|85.07|85.35|85.05|85.42|85.12|85.31|85.01|26
1732428410000|2024-11-24 06:06:50|85.36|85.06|85.2|84.9|85.36|85.06|85.2|84.9|15
1732428420000|2024-11-24 06:07:00|85.19|84.89|85.31|85.01|85.31|85.01|85.15|84.85|24
1732428430000|2024-11-24 06:07:10|85.3|85|85.37|85.07|85.37|85.07|85.28|84.98|20
1732428440000|2024-11-24 06:07:20|85.38|85.08|85.31|85.01|85.43|85.13|85.31|85.01|22
1732428450000|2024-11-24 06:07:30|85.3|85|85.27|84.97|85.31|85.01|85.23|84.93|17
1732428460000|2024-11-24 06:07:40|85.28|84.98|85.21|84.91|85.37|85.07|85.21|84.91|27
1732428470000|2024-11-24 06:07:50|85.2|84.9|85.31|85.01|85.31|85.01|85.16|84.86|16
1732428480000|2024-11-24 06:08:00|85.32|85.02|85.51|85.21|85.52|85.22|85.32|85.02|20
1732428490000|2024-11-24 06:08:10|85.49|85.19|85.39|85.09|85.49|85.19|85.39|85.09|20
1732428500000|2024-11-24 06:08:20|85.4|85.1|85.39|85.09|85.41|85.11|85.32|85.02|24
1732428510000|2024-11-24 06:08:30|85.37|85.07|85.4|85.1|85.41|85.11|85.37|85.07|11
1732428520000|2024-11-24 06:08:40|85.39|85.09|85|84.7|85.39|85.09|84.95|84.65|23
1732428530000|2024-11-24 06:08:50|84.96|84.66|85.26|84.96|85.28|84.98|84.91|84.61|23
1732428540000|2024-11-24 06:09:00|85.28|84.98|85.1|84.8|85.29|84.99|85.02|84.72|29
1732428550000|2024-11-24 06:09:10|85.08|84.78|85.12|84.82|85.15|84.85|85.08|84.78|25
1732428560000|2024-11-24 06:09:20|85.14|84.84|85.22|84.92|85.22|84.92|85.09|84.79|25
1732428570000|2024-11-24 06:09:30|85.21|84.91|85.31|85.01|85.37|85.07|85.21|84.91|18
1732428580000|2024-11-24 06:09:40|85.33|85.03|85.12|84.82|85.36|85.06|85.12|84.82|19
1732428590000|2024-11-24 06:09:50|85.13|84.83|85.18|84.88|85.18|84.88|85.07|84.77|14
1732428600000|2024-11-24 06:10:00|85.19|84.89|84.99|84.69|85.22|84.92|84.97|84.67|23
1732428610000|2024-11-24 06:10:10|85|84.7|84.99|84.69|85.07|84.77|84.99|84.69|20
1732428620000|2024-11-24 06:10:20|85|84.7|85.01|84.71|85.02|84.72|85|84.7|7
1732428630000|2024-11-24 06:10:30|85|84.7|85.06|84.76|85.09|84.79|84.98|84.68|25
1732428640000|2024-11-24 06:10:40|85.07|84.77|85|84.7|85.07|84.77|85|84.7|14
1732428650000|2024-11-24 06:10:50|85.01|84.71|84.74|84.44|85.01|84.71|84.73|84.43|24
1732428660000|2024-11-24 06:11:00|84.73|84.43|84.71|84.41|84.76|84.46|84.68|84.38|18
1732428670000|2024-11-24 06:11:10|84.72|84.42|84.68|84.38|84.72|84.42|84.54|84.24|24
1732428680000|2024-11-24 06:11:20|84.69|84.39|84.59|84.29|84.69|84.39|84.58|84.28|20
1732428690000|2024-11-24 06:11:30|84.6|84.3|84.55|84.25|84.6|84.3|84.5|84.2|18
1732428700000|2024-11-24 06:11:40|84.5|84.2|84.46|84.16|84.56|84.26|84.45|84.15|23
1732428710000|2024-11-24 06:11:50|84.47|84.17|84.31|84.01|84.47|84.17|84.31|84.01|25
1732428720000|2024-11-24 06:12:00|84.32|84.02|84.28|83.98|84.32|84.02|84.23|83.93|23
1732428730000|2024-11-24 06:12:10|84.25|83.95|84.28|83.98|84.31|84.01|84.23|83.93|14
1732428740000|2024-11-24 06:12:20|84.26|83.96|84.28|83.98|84.29|83.99|84.2|83.9|24
1732428750000|2024-11-24 06:12:30|84.3|84|84.28|83.98|84.32|84.02|84.27|83.97|22
1732428760000|2024-11-24 06:12:40|84.29|83.99|84.27|83.97|84.29|83.99|84.21|83.91|18
1732428770000|2024-11-24 06:12:50|84.28|83.98|84.31|84.01|84.32|84.02|84.26|83.96|18
1732428780000|2024-11-24 06:13:00|84.3|84|84.48|84.18|84.48|84.18|84.3|84|24
1732428790000|2024-11-24 06:13:10|84.47|84.17|84.59|84.29|84.6|84.3|84.42|84.12|23
1732428800000|2024-11-24 06:13:20|84.6|84.3|84.58|84.28|84.7|84.4|84.58|84.28|22
1732428810000|2024-11-24 06:13:30|84.57|84.27|84.69|84.39|84.69|84.39|84.57|84.27|20
1732428820000|2024-11-24 06:13:40|84.7|84.4|84.62|84.32|84.74|84.44|84.62|84.32|18
1732428830000|2024-11-24 06:13:50|84.61|84.31|84.71|84.41|84.71|84.41|84.57|84.27|18
1732428840000|2024-11-24 06:14:00|84.7|84.4|84.98|84.68|84.98|84.68|84.69|84.39|23
1732428850000|2024-11-24 06:14:10|84.97|84.67|84.92|84.62|84.97|84.67|84.87|84.57|23
1732428860000|2024-11-24 06:14:20|84.91|84.61|84.91|84.61|84.97|84.67|84.89|84.59|23
1732428870000|2024-11-24 06:14:30|84.9|84.6|84.71|84.41|84.9|84.6|84.69|84.39|16
1732428880000|2024-11-24 06:14:40|84.72|84.42|84.78|84.48|84.8|84.5|84.71|84.41|15
1732428890000|2024-11-24 06:14:50|84.77|84.47|84.81|84.51|84.84|84.54|84.75|84.45|19
1732428900000|2024-11-24 06:15:00|84.8|84.5|84.71|84.41|84.81|84.51|84.69|84.39|14
1732428910000|2024-11-24 06:15:10|84.7|84.4|84.87|84.57|84.89|84.59|84.7|84.4|22
1732428920000|2024-11-24 06:15:20|84.9|84.6|84.88|84.58|84.94|84.64|84.86|84.56|22
1732428930000|2024-11-24 06:15:30|84.86|84.56|84.78|84.48|84.86|84.56|84.7|84.4|26
1732428940000|2024-11-24 06:15:40|84.8|84.5|84.8|84.5|84.83|84.53|84.73|84.43|24
1732428950000|2024-11-24 06:15:50|84.79|84.49|84.76|84.46|84.79|84.49|84.69|84.39|23
1732428960000|2024-11-24 06:16:00|84.75|84.45|84.98|84.68|85.1|84.8|84.74|84.44|31
1732428970000|2024-11-24 06:16:10|84.97|84.67|84.93|84.63|85.02|84.72|84.93|84.63|21
1732428980000|2024-11-24 06:16:20|84.96|84.66|84.88|84.58|84.96|84.66|84.79|84.49|28
1732428990000|2024-11-24 06:16:30|84.89|84.59|85.1|84.8|85.1|84.8|84.88|84.58|23
1732429000000|2024-11-24 06:16:40|85.12|84.82|84.9|84.6|85.22|84.92|84.9|84.6|26
1732429010000|2024-11-24 06:16:50|84.89|84.59|84.9|84.6|84.98|84.68|84.86|84.56|22
1732429020000|2024-11-24 06:17:00|84.91|84.61|85.01|84.71|85.03|84.73|84.91|84.61|28
1732429030000|2024-11-24 06:17:10|84.99|84.69|84.95|84.65|85.01|84.71|84.95|84.65|20
1732429040000|2024-11-24 06:17:20|84.91|84.61|85.05|84.75|85.09|84.79|84.88|84.58|21
1732429050000|2024-11-24 06:17:30|85.04|84.74|85.11|84.81|85.18|84.88|85.04|84.74|27
1732429060000|2024-11-24 06:17:40|85.09|84.79|84.97|84.67|85.09|84.79|84.86|84.56|26
1732429070000|2024-11-24 06:17:50|85.01|84.71|85.17|84.87|85.19|84.89|85|84.7|25
1732429080000|2024-11-24 06:18:00|85.13|84.83|84.84|84.54|85.13|84.83|84.83|84.53|33
1732429090000|2024-11-24 06:18:10|84.83|84.53|84.79|84.49|84.83|84.53|84.67|84.37|29
1732429100000|2024-11-24 06:18:20|84.82|84.52|84.83|84.53|84.88|84.58|84.78|84.48|21
1732429110000|2024-11-24 06:18:30|84.86|84.56|84.77|84.47|84.89|84.59|84.73|84.43|25
1732429120000|2024-11-24 06:18:40|84.73|84.43|84.67|84.37|84.79|84.49|84.66|84.36|29
1732429130000|2024-11-24 06:18:50|84.68|84.38|84.75|84.45|84.75|84.45|84.67|84.37|27
1732429140000|2024-11-24 06:19:00|84.76|84.46|84.83|84.53|84.9|84.6|84.69|84.39|20
1732429150000|2024-11-24 06:19:10|84.88|84.58|84.89|84.59|84.98|84.68|84.87|84.57|26
1732429160000|2024-11-24 06:19:20|84.87|84.57|84.79|84.49|84.89|84.59|84.76|84.46|22
1732429170000|2024-11-24 06:19:30|84.8|84.5|84.84|84.54|84.85|84.55|84.75|84.45|23
1732429180000|2024-11-24 06:19:40|84.83|84.53|84.81|84.51|84.87|84.57|84.8|84.5|18
1732429190000|2024-11-24 06:19:50|84.84|84.54|84.95|84.65|84.97|84.67|84.82|84.52|19
1732429200000|2024-11-24 06:20:00|84.96|84.66|85|84.7|85|84.7|84.89|84.59|24
1732429210000|2024-11-24 06:20:10|85.01|84.71|85.1|84.8|85.13|84.83|84.99|84.69|21
1732429220000|2024-11-24 06:20:20|85.09|84.79|85.35|85.05|85.36|85.06|85.09|84.79|32
1732429230000|2024-11-24 06:20:30|85.31|85.01|85.32|85.02|85.36|85.06|85.28|84.98|30
1732429240000|2024-11-24 06:20:40|85.35|85.05|85.48|85.18|85.48|85.18|85.23|84.93|23
1732429250000|2024-11-24 06:20:50|85.5|85.2|85.52|85.22|85.6|85.3|85.5|85.2|27
1732429260000|2024-11-24 06:21:00|85.49|85.19|85.35|85.05|85.58|85.28|85.31|85.01|27
1732429270000|2024-11-24 06:21:10|85.37|85.07|85.51|85.21|85.58|85.28|85.37|85.07|24
1732429280000|2024-11-24 06:21:20|85.5|85.2|85.53|85.23|85.57|85.27|85.47|85.17|24
1732429290000|2024-11-24 06:21:30|85.54|85.24|85.39|85.09|85.57|85.27|85.35|85.05|26
1732429300000|2024-11-24 06:21:40|85.38|85.08|85.58|85.28|85.6|85.3|85.38|85.08|28
1732429310000|2024-11-24 06:21:50|85.6|85.3|85.55|85.25|85.6|85.3|85.5|85.2|26
1732429320000|2024-11-24 06:22:00|85.57|85.27|85.98|85.68|85.99|85.69|85.56|85.26|25
1732429330000|2024-11-24 06:22:10|86|85.7|85.87|85.57|86|85.7|85.87|85.57|25
1732429340000|2024-11-24 06:22:20|85.88|85.58|86.2|85.9|86.22|85.92|85.88|85.58|21
1732429350000|2024-11-24 06:22:30|86.19|85.89|86.18|85.88|86.22|85.92|86.02|85.72|24
1732429360000|2024-11-24 06:22:40|86.17|85.87|86.12|85.82|86.29|85.99|86.12|85.82|34
1732429370000|2024-11-24 06:22:50|86.13|85.83|86.08|85.78|86.13|85.83|86.01|85.71|22
1732429380000|2024-11-24 06:23:00|86.09|85.79|85.99|85.69|86.09|85.79|85.91|85.61|33
1732429390000|2024-11-24 06:23:10|85.98|85.68|86.08|85.78|86.09|85.79|85.92|85.62|29
1732429400000|2024-11-24 06:23:20|86.09|85.79|86.05|85.75|86.12|85.82|86.04|85.74|26
1732429410000|2024-11-24 06:23:30|86.04|85.74|85.96|85.66|86.1|85.8|85.96|85.66|27
1732429420000|2024-11-24 06:23:40|85.95|85.65|86.01|85.71|86.01|85.71|85.88|85.58|28
1732429430000|2024-11-24 06:23:50|86.02|85.72|86.02|85.72|86.07|85.77|85.98|85.68|27
1732429440000|2024-11-24 06:24:00|86.04|85.74|86.02|85.72|86.06|85.76|85.97|85.67|28
1732429450000|2024-11-24 06:24:10|86.03|85.73|86.25|85.95|86.25|85.95|86.01|85.71|28
1732429460000|2024-11-24 06:24:20|86.23|85.93|86.33|86.03|86.55|86.25|86.22|85.92|24
1732429470000|2024-11-24 06:24:30|86.34|86.04|86.36|86.06|86.36|86.06|86.23|85.93|23
1732429480000|2024-11-24 06:24:40|86.41|86.11|86.36|86.06|86.41|86.11|86.33|86.03|25
1732429490000|2024-11-24 06:24:50|86.31|86.01|86.22|85.92|86.41|86.11|86.19|85.89|30
1732429500000|2024-11-24 06:25:00|86.24|85.94|86.11|85.81|86.24|85.94|86.05|85.75|28
1732429510000|2024-11-24 06:25:10|86.1|85.8|86.17|85.87|86.17|85.87|86.04|85.74|27
1732429520000|2024-11-24 06:25:20|86.2|85.9|86.14|85.84|86.22|85.92|86.07|85.77|18
1732429530000|2024-11-24 06:25:30|86.13|85.83|86.03|85.73|86.18|85.88|86.03|85.73|23
1732429540000|2024-11-24 06:25:40|86.02|85.72|85.94|85.64|86.02|85.72|85.91|85.61|18
1732429550000|2024-11-24 06:25:50|85.84|85.54|85.9|85.6|85.9|85.6|85.81|85.51|21
1732429560000|2024-11-24 06:26:00|85.89|85.59|85.95|85.65|86|85.7|85.88|85.58|20
1732429570000|2024-11-24 06:26:10|85.94|85.64|86.02|85.72|86.08|85.78|85.93|85.63|20
1732429580000|2024-11-24 06:26:20|86.03|85.73|86.18|85.88|86.18|85.88|85.98|85.68|26
1732429590000|2024-11-24 06:26:30|86.2|85.9|86.14|85.84|86.24|85.94|86.06|85.76|27
1732429600000|2024-11-24 06:26:40|86.12|85.82|86.08|85.78|86.12|85.82|86.08|85.78|21
1732429610000|2024-11-24 06:26:50|86.09|85.79|85.91|85.61|86.09|85.79|85.9|85.6|17
1732429620000|2024-11-24 06:27:00|85.86|85.56|85.89|85.59|85.97|85.67|85.84|85.54|25
1732429630000|2024-11-24 06:27:10|85.9|85.6|85.94|85.64|85.99|85.69|85.89|85.59|17
1732429640000|2024-11-24 06:27:20|85.95|85.65|85.95|85.65|86|85.7|85.92|85.62|29
1732429650000|2024-11-24 06:27:30|85.96|85.66|85.85|85.55|85.96|85.66|85.85|85.55|21
1732429660000|2024-11-24 06:27:40|85.86|85.56|85.77|85.47|85.86|85.56|85.74|85.44|30
1732429670000|2024-11-24 06:27:50|85.75|85.45|85.75|85.45|85.75|85.45|85.65|85.35|27
1732429680000|2024-11-24 06:28:00|85.84|85.54|85.85|85.55|85.93|85.63|85.82|85.52|21
1732429690000|2024-11-24 06:28:10|85.88|85.58|85.73|85.43|85.88|85.58|85.73|85.43|20
1732429700000|2024-11-24 06:28:20|85.74|85.44|85.68|85.38|85.77|85.47|85.66|85.36|14
1732429710000|2024-11-24 06:28:30|85.67|85.37|85.57|85.27|85.67|85.37|85.57|85.27|22
1732429720000|2024-11-24 06:28:40|85.56|85.26|85.6|85.3|85.65|85.35|85.56|85.26|14
1732429730000|2024-11-24 06:28:50|85.62|85.32|85.51|85.21|85.62|85.32|85.5|85.2|16
1732429740000|2024-11-24 06:29:00|85.5|85.2|85.58|85.28|85.59|85.29|85.49|85.19|21
1732429750000|2024-11-24 06:29:10|85.59|85.29|85.51|85.21|85.61|85.31|85.5|85.2|16
1732429760000|2024-11-24 06:29:20|85.52|85.22|85.48|85.18|85.52|85.22|85.47|85.17|18
1732429770000|2024-11-24 06:29:30|85.49|85.19|85.47|85.17|85.49|85.19|85.43|85.13|18
1732429780000|2024-11-24 06:29:40|85.48|85.18|85.51|85.21|85.51|85.21|85.42|85.12|19
1732429790000|2024-11-24 06:29:50|85.52|85.22|85.55|85.25|85.56|85.26|85.45|85.15|19
1732429800000|2024-11-24 06:30:00|85.53|85.23|85.49|85.19|85.57|85.27|85.49|85.19|18
1732429810000|2024-11-24 06:30:10|85.48|85.18|85.36|85.06|85.48|85.18|85.36|85.06|14
1732429820000|2024-11-24 06:30:20|85.37|85.07|85.05|84.75|85.37|85.07|85.05|84.75|21
1732429830000|2024-11-24 06:30:30|85.06|84.76|84.96|84.66|85.06|84.76|84.95|84.65|25
1732429840000|2024-11-24 06:30:40|84.97|84.67|84.96|84.66|85.02|84.72|84.94|84.64|23
1732429850000|2024-11-24 06:30:50|84.97|84.67|84.91|84.61|84.97|84.67|84.85|84.55|17
1732429860000|2024-11-24 06:31:00|84.9|84.6|84.55|84.25|84.9|84.6|84.55|84.25|27
1732429870000|2024-11-24 06:31:10|84.56|84.26|84.52|84.22|84.58|84.28|84.44|84.14|25
1732429880000|2024-11-24 06:31:20|84.51|84.21|84.63|84.33|84.65|84.35|84.51|84.21|20
1732429890000|2024-11-24 06:31:30|84.65|84.35|84.59|84.29|84.7|84.4|84.58|84.28|25
1732429900000|2024-11-24 06:31:40|84.61|84.31|84.86|84.56|84.88|84.58|84.61|84.31|17
1732429910000|2024-11-24 06:31:50|84.87|84.57|84.88|84.58|84.91|84.61|84.85|84.55|12
1732429920000|2024-11-24 06:32:00|84.87|84.57|85.01|84.71|85.04|84.74|84.85|84.55|17
1732429930000|2024-11-24 06:32:10|85.02|84.72|84.96|84.66|85.02|84.72|84.93|84.63|19
1732429940000|2024-11-24 06:32:20|84.95|84.65|84.87|84.57|84.95|84.65|84.84|84.54|19
1732429950000|2024-11-24 06:32:30|84.86|84.56|84.82|84.52|84.86|84.56|84.76|84.46|17
1732429960000|2024-11-24 06:32:40|84.81|84.51|84.81|84.51|84.82|84.52|84.74|84.44|18
1732429970000|2024-11-24 06:32:50|84.82|84.52|84.82|84.52|84.85|84.55|84.79|84.49|18
1732429980000|2024-11-24 06:33:00|84.81|84.51|84.69|84.39|84.82|84.52|84.66|84.36|20
1732429990000|2024-11-24 06:33:10|84.68|84.38|84.66|84.36|84.69|84.39|84.62|84.32|19
1732430000000|2024-11-24 06:33:20|84.67|84.37|84.66|84.36|84.68|84.38|84.61|84.31|15
1732430010000|2024-11-24 06:33:30|84.65|84.35|84.81|84.51|84.81|84.51|84.63|84.33|16
1732430020000|2024-11-24 06:33:40|84.83|84.53|84.91|84.61|84.92|84.62|84.79|84.49|18
1732430030000|2024-11-24 06:33:50|84.9|84.6|84.89|84.59|84.9|84.6|84.78|84.48|21
1732430040000|2024-11-24 06:34:00|84.88|84.58|84.99|84.69|84.99|84.69|84.83|84.53|14
1732430050000|2024-11-24 06:34:10|84.97|84.67|84.99|84.69|85|84.7|84.88|84.58|25
1732430060000|2024-11-24 06:34:20|84.98|84.68|85.09|84.79|85.09|84.79|84.93|84.63|21
1732430070000|2024-11-24 06:34:30|85.11|84.81|84.89|84.59|85.11|84.81|84.89|84.59|21
1732430080000|2024-11-24 06:34:40|84.88|84.58|84.89|84.59|84.89|84.59|84.84|84.54|21
1732430090000|2024-11-24 06:34:50|84.88|84.58|84.81|84.51|84.88|84.58|84.77|84.47|18
1732430100000|2024-11-24 06:35:00|84.82|84.52|84.63|84.33|84.84|84.54|84.62|84.32|22
1732430110000|2024-11-24 06:35:10|84.62|84.32|84.64|84.34|84.7|84.4|84.58|84.28|18
1732430120000|2024-11-24 06:35:20|84.65|84.35|84.94|84.64|84.94|84.64|84.65|84.35|21
1732430130000|2024-11-24 06:35:30|84.93|84.63|84.97|84.67|85.03|84.73|84.93|84.63|23
1732430140000|2024-11-24 06:35:40|84.96|84.66|85.02|84.72|85.05|84.75|84.91|84.61|20
1732430150000|2024-11-24 06:35:50|85.03|84.73|85.19|84.89|85.23|84.93|85.02|84.72|23
1732430160000|2024-11-24 06:36:00|85.17|84.87|84.86|84.56|85.25|84.95|84.85|84.55|23
1732430170000|2024-11-24 06:36:10|84.85|84.55|84.72|84.42|84.85|84.55|84.65|84.35|28
1732430180000|2024-11-24 06:36:20|84.71|84.41|84.68|84.38|84.75|84.45|84.64|84.34|26
1732430190000|2024-11-24 06:36:30|84.69|84.39|84.72|84.42|84.74|84.44|84.65|84.35|24
1732430200000|2024-11-24 06:36:40|84.75|84.45|84.67|84.37|84.76|84.46|84.67|84.37|16
1732430210000|2024-11-24 06:36:50|84.66|84.36|84.72|84.42|84.76|84.46|84.59|84.29|21
1732430220000|2024-11-24 06:37:00|84.74|84.44|84.73|84.43|84.77|84.47|84.64|84.34|22
1732430230000|2024-11-24 06:37:10|84.74|84.44|84.93|84.63|84.93|84.63|84.74|84.44|15
1732430240000|2024-11-24 06:37:20|84.94|84.64|84.94|84.64|84.97|84.67|84.94|84.64|10
1732430250000|2024-11-24 06:37:30|84.97|84.67|84.91|84.61|84.97|84.67|84.84|84.54|21
1732430260000|2024-11-24 06:37:40|84.92|84.62|84.85|84.55|84.92|84.62|84.83|84.53|16
1732430270000|2024-11-24 06:37:50|84.83|84.53|84.87|84.57|84.9|84.6|84.77|84.47|18
1732430280000|2024-11-24 06:38:00|84.86|84.56|84.96|84.66|84.96|84.66|84.81|84.51|22
1732430290000|2024-11-24 06:38:10|84.99|84.69|84.96|84.66|85.04|84.74|84.96|84.66|22
1732430300000|2024-11-24 06:38:20|84.95|84.65|84.83|84.53|84.96|84.66|84.83|84.53|19
1732430310000|2024-11-24 06:38:30|84.84|84.54|84.78|84.48|84.86|84.56|84.73|84.43|19
1732430320000|2024-11-24 06:38:40|84.77|84.47|84.69|84.39|84.77|84.47|84.67|84.37|25
1732430330000|2024-11-24 06:38:50|84.7|84.4|84.71|84.41|84.77|84.47|84.69|84.39|24
1732430340000|2024-11-24 06:39:00|84.72|84.42|84.78|84.48|84.78|84.48|84.71|84.41|17
1732430350000|2024-11-24 06:39:10|84.83|84.53|84.76|84.46|84.88|84.58|84.75|84.45|14
1732430360000|2024-11-24 06:39:20|84.77|84.47|84.8|84.5|84.81|84.51|84.74|84.44|24
1732430370000|2024-11-24 06:39:30|84.81|84.51|84.79|84.49|84.85|84.55|84.79|84.49|19
1732430380000|2024-11-24 06:39:40|84.78|84.48|84.81|84.51|84.94|84.64|84.76|84.46|16
1732430390000|2024-11-24 06:39:50|84.8|84.5|84.81|84.51|84.84|84.54|84.8|84.5|17
1732430400000|2024-11-24 06:40:00|84.82|84.52|84.67|84.37|84.82|84.52|84.67|84.37|24
1732430410000|2024-11-24 06:40:10|84.68|84.38|84.88|84.58|84.88|84.58|84.66|84.36|30
1732430420000|2024-11-24 06:40:20|84.89|84.59|84.87|84.57|84.93|84.63|84.87|84.57|18
1732430430000|2024-11-24 06:40:30|84.86|84.56|84.73|84.43|84.89|84.59|84.72|84.42|29
1732430440000|2024-11-24 06:40:40|84.72|84.42|84.73|84.43|84.8|84.5|84.72|84.42|26
1732430450000|2024-11-24 06:40:50|84.76|84.46|84.68|84.38|84.78|84.48|84.68|84.38|15
1732430460000|2024-11-24 06:41:00|84.69|84.39|84.64|84.34|84.69|84.39|84.59|84.29|28
1732430470000|2024-11-24 06:41:10|84.66|84.36|84.66|84.36|84.71|84.41|84.66|84.36|22
1732430480000|2024-11-24 06:41:20|84.65|84.35|84.69|84.39|84.69|84.39|84.59|84.29|14
1732430490000|2024-11-24 06:41:30|84.68|84.38|84.69|84.39|84.7|84.4|84.65|84.35|18
1732430500000|2024-11-24 06:41:40|84.7|84.4|84.68|84.38|84.7|84.4|84.65|84.35|15
1732430510000|2024-11-24 06:41:50|84.67|84.37|84.65|84.35|84.68|84.38|84.61|84.31|15
1732430520000|2024-11-24 06:42:00|84.64|84.34|84.61|84.31|84.64|84.34|84.6|84.3|12
1732430530000|2024-11-24 06:42:10|84.62|84.32|84.63|84.33|84.72|84.42|84.6|84.3|19
1732430540000|2024-11-24 06:42:20|84.62|84.32|84.48|84.18|84.64|84.34|84.47|84.17|20
1732430550000|2024-11-24 06:42:30|84.49|84.19|84.36|84.06|84.49|84.19|84.35|84.05|19
1732430560000|2024-11-24 06:42:40|84.35|84.05|84.1|83.8|84.35|84.05|84.07|83.77|22
1732430570000|2024-11-24 06:42:50|84.11|83.81|84.18|83.88|84.18|83.88|84.1|83.8|21
1732430580000|2024-11-24 06:43:00|84.19|83.89|84.21|83.91|84.25|83.95|84.19|83.89|16
1732430590000|2024-11-24 06:43:10|84.24|83.94|84.29|83.99|84.32|84.02|84.24|83.94|14
1732430600000|2024-11-24 06:43:20|84.28|83.98|84.26|83.96|84.3|84|84.24|83.94|19
1732430610000|2024-11-24 06:43:30|84.29|83.99|84.27|83.97|84.29|83.99|84.27|83.97|12
1732430620000|2024-11-24 06:43:40|84.25|83.95|84.19|83.89|84.27|83.97|84.18|83.88|18
1732430630000|2024-11-24 06:43:50|84.2|83.9|84.26|83.96|84.26|83.96|84.19|83.89|12
1732430640000|2024-11-24 06:44:00|84.27|83.97|84.18|83.88|84.27|83.97|84.18|83.88|16
1732430650000|2024-11-24 06:44:10|84.16|83.86|84.09|83.79|84.16|83.86|84.06|83.76|17
1732430660000|2024-11-24 06:44:20|84.08|83.78|84.17|83.87|84.24|83.94|84.08|83.78|19
1732430670000|2024-11-24 06:44:30|84.16|83.86|84.16|83.86|84.17|83.87|84.15|83.85|9
1732430680000|2024-11-24 06:44:40|84.17|83.87|84.18|83.88|84.23|83.93|84.17|83.87|17
1732430690000|2024-11-24 06:44:50|84.16|83.86|84.16|83.86|84.17|83.87|84.15|83.85|8
1732430700000|2024-11-24 06:45:00|84.15|83.85|84.15|83.85|84.17|83.87|84.15|83.85|16
1732430710000|2024-11-24 06:45:10|84.16|83.86|84.18|83.88|84.2|83.9|84.15|83.85|16
1732430720000|2024-11-24 06:45:20|84.2|83.9|84.31|84.01|84.31|84.01|84.18|83.88|20
1732430730000|2024-11-24 06:45:30|84.3|84|84.38|84.08|84.4|84.1|84.27|83.97|22
1732430740000|2024-11-24 06:45:40|84.39|84.09|84.43|84.13|84.47|84.17|84.38|84.08|18
1732430750000|2024-11-24 06:45:50|84.44|84.14|84.4|84.1|84.44|84.14|84.38|84.08|19
1732430760000|2024-11-24 06:46:00|84.39|84.09|84.47|84.17|84.51|84.21|84.39|84.09|21
1732430770000|2024-11-24 06:46:10|84.48|84.18|84.52|84.22|84.52|84.22|84.45|84.15|17
1732430780000|2024-11-24 06:46:20|84.54|84.24|84.62|84.32|84.67|84.37|84.54|84.24|18
1732430790000|2024-11-24 06:46:30|84.63|84.33|84.57|84.27|84.63|84.33|84.56|84.26|18
1732430800000|2024-11-24 06:46:40|84.54|84.24|84.49|84.19|84.59|84.29|84.48|84.18|17
1732430810000|2024-11-24 06:46:50|84.45|84.15|84.45|84.15|84.51|84.21|84.45|84.15|17
1732430820000|2024-11-24 06:47:00|84.44|84.14|84.47|84.17|84.5|84.2|84.44|84.14|16
1732430830000|2024-11-24 06:47:10|84.46|84.16|84.48|84.18|84.51|84.21|84.45|84.15|9
1732430840000|2024-11-24 06:47:20|84.49|84.19|84.39|84.09|84.51|84.21|84.39|84.09|13
1732430850000|2024-11-24 06:47:30|84.38|84.08|84.34|84.04|84.39|84.09|84.33|84.03|16
1732430860000|2024-11-24 06:47:40|84.3|84|84.4|84.1|84.4|84.1|84.3|84|20
1732430870000|2024-11-24 06:47:50|84.39|84.09|84.4|84.1|84.52|84.22|84.39|84.09|21
1732430880000|2024-11-24 06:48:00|84.38|84.08|84.39|84.09|84.41|84.11|84.35|84.05|20
1732430890000|2024-11-24 06:48:10|84.4|84.1|84.54|84.24|84.57|84.27|84.38|84.08|17
1732430900000|2024-11-24 06:48:20|84.53|84.23|84.46|84.16|84.58|84.28|84.46|84.16|25
1732430910000|2024-11-24 06:48:30|84.47|84.17|84.42|84.12|84.49|84.19|84.39|84.09|17
1732430920000|2024-11-24 06:48:40|84.43|84.13|84.49|84.19|84.52|84.22|84.43|84.13|20
1732430930000|2024-11-24 06:48:50|84.5|84.2|84.48|84.18|84.51|84.21|84.46|84.16|13
1732430940000|2024-11-24 06:49:00|84.47|84.17|84.55|84.25|84.55|84.25|84.47|84.17|19
1732430950000|2024-11-24 06:49:10|84.56|84.26|84.64|84.34|84.71|84.41|84.56|84.26|19
1732430960000|2024-11-24 06:49:20|84.65|84.35|84.55|84.25|84.67|84.37|84.55|84.25|18
1732430970000|2024-11-24 06:49:30|84.56|84.26|84.48|84.18|84.56|84.26|84.46|84.16|17
1732430980000|2024-11-24 06:49:40|84.49|84.19|84.47|84.17|84.49|84.19|84.47|84.17|11
1732430990000|2024-11-24 06:49:50|84.46|84.16|84.4|84.1|84.46|84.16|84.34|84.04|16
1732431000000|2024-11-24 06:50:00|84.39|84.09|84.34|84.04|84.41|84.11|84.28|83.98|21
1732431010000|2024-11-24 06:50:10|84.33|84.03|84.42|84.12|84.42|84.12|84.28|83.98|22
1732431020000|2024-11-24 06:50:20|84.4|84.1|84.34|84.04|84.42|84.12|84.33|84.03|22
1732431030000|2024-11-24 06:50:30|84.35|84.05|84.41|84.11|84.46|84.16|84.34|84.04|19
1732431040000|2024-11-24 06:50:40|84.42|84.12|84.38|84.08|84.45|84.15|84.38|84.08|16
1732431050000|2024-11-24 06:50:50|84.4|84.1|84.38|84.08|84.41|84.11|84.38|84.08|13
1732431060000|2024-11-24 06:51:00|84.4|84.1|84.48|84.18|84.48|84.18|84.4|84.1|23
1732431070000|2024-11-24 06:51:10|84.5|84.2|84.37|84.07|84.5|84.2|84.34|84.04|17
1732431080000|2024-11-24 06:51:20|84.36|84.06|84.47|84.17|84.51|84.21|84.34|84.04|20
1732431090000|2024-11-24 06:51:30|84.45|84.15|84.4|84.1|84.45|84.15|84.38|84.08|17
1732431100000|2024-11-24 06:51:40|84.38|84.08|84.39|84.09|84.39|84.09|84.37|84.07|10
1732431110000|2024-11-24 06:51:50|84.38|84.08|84.26|83.96|84.39|84.09|84.23|83.93|12
1732431120000|2024-11-24 06:52:00|84.25|83.95|84.17|83.87|84.26|83.96|84.16|83.86|20
1732431130000|2024-11-24 06:52:10|84.19|83.89|84.15|83.85|84.19|83.89|84.13|83.83|16
1732431140000|2024-11-24 06:52:20|84.14|83.84|84.09|83.79|84.16|83.86|84.08|83.78|16
1732431150000|2024-11-24 06:52:30|84.1|83.8|84.14|83.84|84.14|83.84|84.05|83.75|17
1732431160000|2024-11-24 06:52:40|84.13|83.83|84.07|83.77|84.13|83.83|84.06|83.76|15
1732431170000|2024-11-24 06:52:50|84.1|83.8|84.1|83.8|84.14|83.84|84.07|83.77|14
1732431180000|2024-11-24 06:53:00|84.09|83.79|84.09|83.79|84.12|83.82|84.05|83.75|17
1732431190000|2024-11-24 06:53:10|84.08|83.78|84.04|83.74|84.09|83.79|84.04|83.74|15
1732431200000|2024-11-24 06:53:20|84.05|83.75|84.01|83.71|84.05|83.75|83.99|83.69|19
1732431210000|2024-11-24 06:53:30|84.03|83.73|84.03|83.73|84.03|83.73|83.97|83.67|17
1732431220000|2024-11-24 06:53:40|84.05|83.75|84|83.7|84.06|83.76|83.96|83.66|17
1732431230000|2024-11-24 06:53:50|83.99|83.69|84.01|83.71|84.01|83.71|83.96|83.66|20
1732431240000|2024-11-24 06:54:00|84|83.7|84.04|83.74|84.06|83.76|83.98|83.68|16
1732431250000|2024-11-24 06:54:10|84.06|83.76|84.1|83.8|84.11|83.81|84.04|83.74|15
1732431260000|2024-11-24 06:54:20|84.09|83.79|84.06|83.76|84.09|83.79|84.04|83.74|16
1732431270000|2024-11-24 06:54:30|84.05|83.75|83.97|83.67|84.05|83.75|83.96|83.66|13
1732431280000|2024-11-24 06:54:40|83.96|83.66|83.98|83.68|83.98|83.68|83.9|83.6|24
1732431290000|2024-11-24 06:54:50|84|83.7|83.99|83.69|84.03|83.73|83.96|83.66|16
1732431300000|2024-11-24 06:55:00|83.98|83.68|83.96|83.66|84|83.7|83.94|83.64|16
1732431310000|2024-11-24 06:55:10|83.95|83.65|83.8|83.5|83.95|83.65|83.8|83.5|17
1732431320000|2024-11-24 06:55:20|83.79|83.49|83.6|83.3|83.79|83.49|83.58|83.28|24
1732431330000|2024-11-24 06:55:30|83.62|83.32|83.6|83.3|83.64|83.34|83.6|83.3|22
1732431340000|2024-11-24 06:55:40|83.59|83.29|83.56|83.26|83.59|83.29|83.52|83.22|22
1732431350000|2024-11-24 06:55:50|83.55|83.25|83.65|83.35|83.65|83.35|83.55|83.25|25
1732431360000|2024-11-24 06:56:00|83.64|83.34|83.59|83.29|83.64|83.34|83.57|83.27|14
1732431370000|2024-11-24 06:56:10|83.6|83.3|83.63|83.33|83.63|83.33|83.59|83.29|17
1732431380000|2024-11-24 06:56:20|83.62|83.32|83.6|83.3|83.63|83.33|83.58|83.28|19
1732431390000|2024-11-24 06:56:30|83.58|83.28|83.5|83.2|83.61|83.31|83.5|83.2|19
1732431400000|2024-11-24 06:56:40|83.49|83.19|83.59|83.29|83.59|83.29|83.49|83.19|16
1732431410000|2024-11-24 06:56:50|83.61|83.31|83.55|83.25|83.61|83.31|83.53|83.23|19
1732431420000|2024-11-24 06:57:00|83.56|83.26|83.59|83.29|83.59|83.29|83.53|83.23|14
1732431430000|2024-11-24 06:57:10|83.58|83.28|83.62|83.32|83.62|83.32|83.58|83.28|7
1732431440000|2024-11-24 06:57:20|83.64|83.34|83.61|83.31|83.64|83.34|83.58|83.28|16
1732431450000|2024-11-24 06:57:30|83.64|83.34|83.7|83.4|83.72|83.42|83.64|83.34|15
1732431460000|2024-11-24 06:57:40|83.73|83.43|83.82|83.52|83.86|83.56|83.71|83.41|24
1732431470000|2024-11-24 06:57:50|83.81|83.51|83.81|83.51|83.82|83.52|83.76|83.46|12
1732431480000|2024-11-24 06:58:00|83.83|83.53|83.89|83.59|83.9|83.6|83.81|83.51|14
1732431490000|2024-11-24 06:58:10|83.9|83.6|84.04|83.74|84.04|83.74|83.88|83.58|21
1732431500000|2024-11-24 06:58:20|84.05|83.75|83.93|83.63|84.05|83.75|83.92|83.62|21
1732431510000|2024-11-24 06:58:30|83.94|83.64|83.92|83.62|83.94|83.64|83.92|83.62|19
1732431520000|2024-11-24 06:58:40|83.93|83.63|83.94|83.64|83.94|83.64|83.91|83.61|6
1732431530000|2024-11-24 06:58:50|83.9|83.6|83.91|83.61|83.91|83.61|83.89|83.59|10
1732431540000|2024-11-24 06:59:00|83.92|83.62|83.99|83.69|83.99|83.69|83.9|83.6|10
1732431550000|2024-11-24 06:59:10|84.03|83.73|84.11|83.81|84.13|83.83|84.03|83.73|22
1732431560000|2024-11-24 06:59:20|84.1|83.8|84.07|83.77|84.12|83.82|84.07|83.77|10
1732431570000|2024-11-24 06:59:30|84.08|83.78|84.02|83.72|84.08|83.78|84.01|83.71|16
1732431580000|2024-11-24 06:59:40|84.01|83.71|84.02|83.72|84.02|83.72|83.95|83.65|17
1732431590000|2024-11-24 06:59:50|84.06|83.76|84.05|83.75|84.09|83.79|84.02|83.72|16
1732431600000|2024-11-24 07:00:00|84.04|83.74|84.01|83.71|84.04|83.74|83.99|83.69|10
1732431610000|2024-11-24 07:00:10|84|83.7|83.96|83.66|84.01|83.71|83.95|83.65|14
1732431620000|2024-11-24 07:00:20|83.95|83.65|83.97|83.67|84.01|83.71|83.95|83.65|13
1732431630000|2024-11-24 07:00:30|83.98|83.68|83.93|83.63|84|83.7|83.93|83.63|14
1732431640000|2024-11-24 07:00:40|83.92|83.62|83.94|83.64|83.94|83.64|83.88|83.58|11
1732431650000|2024-11-24 07:00:50|83.93|83.63|83.96|83.66|83.96|83.66|83.93|83.63|9
1732431660000|2024-11-24 07:01:00|83.95|83.65|83.95|83.65|83.96|83.66|83.9|83.6|15
1732431670000|2024-11-24 07:01:10|83.96|83.66|84.08|83.78|84.08|83.78|83.96|83.66|12
1732431680000|2024-11-24 07:01:20|84.06|83.76|84.08|83.78|84.13|83.83|84.05|83.75|20
1732431690000|2024-11-24 07:01:30|84.09|83.79|84.1|83.8|84.1|83.8|84.07|83.77|14
1732431700000|2024-11-24 07:01:40|84.09|83.79|84.15|83.85|84.17|83.87|84.07|83.77|22
1732431710000|2024-11-24 07:01:50|84.17|83.87|84.26|83.96|84.26|83.96|84.17|83.87|23
1732431720000|2024-11-24 07:02:00|84.25|83.95|84.17|83.87|84.26|83.96|84.16|83.86|12
1732431730000|2024-11-24 07:02:10|84.18|83.88|84.17|83.87|84.2|83.9|84.12|83.82|21
1732431740000|2024-11-24 07:02:20|84.18|83.88|84.1|83.8|84.18|83.88|84|83.7|23
1732431750000|2024-11-24 07:02:30|84.11|83.81|84.24|83.94|84.24|83.94|84.07|83.77|18
1732431760000|2024-11-24 07:02:40|84.22|83.92|84.33|84.03|84.34|84.04|84.22|83.92|21
1732431770000|2024-11-24 07:02:50|84.36|84.06|84.41|84.11|84.41|84.11|84.35|84.05|17
1732431780000|2024-11-24 07:03:00|84.42|84.12|84.39|84.09|84.44|84.14|84.37|84.07|18
1732431790000|2024-11-24 07:03:10|84.36|84.06|84.33|84.03|84.39|84.09|84.33|84.03|11
1732431800000|2024-11-24 07:03:20|84.32|84.02|84.28|83.98|84.32|84.02|84.26|83.96|17
1732431810000|2024-11-24 07:03:30|84.3|84|84.28|83.98|84.31|84.01|84.26|83.96|11
1732431820000|2024-11-24 07:03:40|84.29|83.99|84.27|83.97|84.31|84.01|84.26|83.96|10
1732431830000|2024-11-24 07:03:50|84.22|83.92|84.14|83.84|84.22|83.92|84.12|83.82|20
1732431840000|2024-11-24 07:04:00|84.13|83.83|84.22|83.92|84.22|83.92|84.13|83.83|19
1732431850000|2024-11-24 07:04:10|84.21|83.91|84.3|84|84.32|84.02|84.19|83.89|18
1732431860000|2024-11-24 07:04:20|84.31|84.01|84.24|83.94|84.32|84.02|84.24|83.94|13
1732431870000|2024-11-24 07:04:30|84.25|83.95|84.21|83.91|84.25|83.95|84.21|83.91|11
1732431880000|2024-11-24 07:04:40|84.25|83.95|84.32|84.02|84.37|84.07|84.25|83.95|18
1732431890000|2024-11-24 07:04:50|84.31|84.01|84.17|83.87|84.32|84.02|84.17|83.87|18
1732431900000|2024-11-24 07:05:00|84.16|83.86|84.17|83.87|84.2|83.9|84.16|83.86|22
1732431910000|2024-11-24 07:05:10|84.15|83.85|84.38|84.08|84.38|84.08|84.15|83.85|24
1732431920000|2024-11-24 07:05:20|84.36|84.06|84.37|84.07|84.38|84.08|84.34|84.04|13
1732431930000|2024-11-24 07:05:30|84.38|84.08|84.31|84.01|84.39|84.09|84.3|84|14
1732431940000|2024-11-24 07:05:40|84.29|83.99|84.34|84.04|84.36|84.06|84.29|83.99|20
1732431950000|2024-11-24 07:05:50|84.35|84.05|84.38|84.08|84.38|84.08|84.33|84.03|27
1732431960000|2024-11-24 07:06:00|84.36|84.06|84.31|84.01|84.38|84.08|84.29|83.99|18
1732431970000|2024-11-24 07:06:10|84.33|84.03|84.41|84.11|84.42|84.12|84.33|84.03|22
1732431980000|2024-11-24 07:06:20|84.45|84.15|84.4|84.1|84.49|84.19|84.4|84.1|12
1732431990000|2024-11-24 07:06:30|84.43|84.13|84.48|84.18|84.49|84.19|84.41|84.11|11
1732432000000|2024-11-24 07:06:40|84.49|84.19|84.48|84.18|84.51|84.21|84.46|84.16|18
1732432010000|2024-11-24 07:06:50|84.49|84.19|84.52|84.22|84.53|84.23|84.47|84.17|13
1732432020000|2024-11-24 07:07:00|84.51|84.21|84.47|84.17|84.52|84.22|84.45|84.15|20
1732432030000|2024-11-24 07:07:10|84.51|84.21|84.6|84.3|84.6|84.3|84.51|84.21|13
1732432040000|2024-11-24 07:07:20|84.62|84.32|84.6|84.3|84.65|84.35|84.6|84.3|14
1732432050000|2024-11-24 07:07:30|84.64|84.34|84.68|84.38|84.68|84.38|84.62|84.32|16
1732432060000|2024-11-24 07:07:40|84.7|84.4|84.75|84.45|84.79|84.49|84.7|84.4|14
1732432070000|2024-11-24 07:07:50|84.76|84.46|84.82|84.52|84.83|84.53|84.73|84.43|15
1732432080000|2024-11-24 07:08:00|84.83|84.53|84.82|84.52|84.87|84.57|84.79|84.49|21
1732432090000|2024-11-24 07:08:10|84.83|84.53|84.78|84.48|84.85|84.55|84.78|84.48|10
1732432100000|2024-11-24 07:08:20|84.79|84.49|84.81|84.51|84.83|84.53|84.78|84.48|14
1732432110000|2024-11-24 07:08:30|84.8|84.5|84.72|84.42|84.8|84.5|84.71|84.41|11
1732432120000|2024-11-24 07:08:40|84.73|84.43|84.76|84.46|84.77|84.47|84.73|84.43|13
1732432130000|2024-11-24 07:08:50|84.78|84.48|84.83|84.53|84.84|84.54|84.76|84.46|12
1732432140000|2024-11-24 07:09:00|84.82|84.52|84.78|84.48|84.83|84.53|84.76|84.46|22
1732432150000|2024-11-24 07:09:10|84.77|84.47|84.86|84.56|84.87|84.57|84.77|84.47|15
1732432160000|2024-11-24 07:09:20|84.85|84.55|84.82|84.52|84.86|84.56|84.8|84.5|16
1732432170000|2024-11-24 07:09:30|84.81|84.51|84.79|84.49|84.82|84.52|84.78|84.48|6
1732432180000|2024-11-24 07:09:40|84.78|84.48|84.84|84.54|84.86|84.56|84.78|84.48|15
1732432190000|2024-11-24 07:09:50|84.85|84.55|84.85|84.55|84.86|84.56|84.84|84.54|8
1732432200000|2024-11-24 07:10:00|84.86|84.56|84.87|84.57|84.88|84.58|84.85|84.55|20
1732432210000|2024-11-24 07:10:10|84.86|84.56|84.87|84.57|84.88|84.58|84.85|84.55|7
1732432220000|2024-11-24 07:10:20|84.88|84.58|84.88|84.58|84.88|84.58|84.82|84.52|12
1732432230000|2024-11-24 07:10:30|84.85|84.55|84.91|84.61|84.94|84.64|84.84|84.54|12
1732432240000|2024-11-24 07:10:40|84.92|84.62|84.95|84.65|85.02|84.72|84.92|84.62|10
1732432250000|2024-11-24 07:10:50|84.96|84.66|84.86|84.56|84.96|84.66|84.86|84.56|14
1732432260000|2024-11-24 07:11:00|84.87|84.57|84.92|84.62|84.93|84.63|84.87|84.57|12
1732432270000|2024-11-24 07:11:10|84.9|84.6|84.76|84.46|84.9|84.6|84.75|84.45|13
1732432280000|2024-11-24 07:11:20|84.77|84.47|84.73|84.43|84.77|84.47|84.67|84.37|12
1732432290000|2024-11-24 07:11:30|84.75|84.45|84.82|84.52|84.82|84.52|84.75|84.45|13
1732432300000|2024-11-24 07:11:40|84.84|84.54|84.86|84.56|84.86|84.56|84.82|84.52|6
1732432310000|2024-11-24 07:11:50|84.85|84.55|84.93|84.63|84.95|84.65|84.84|84.54|14
1732432320000|2024-11-24 07:12:00|84.9|84.6|84.88|84.58|84.9|84.6|84.85|84.55|12
1732432330000|2024-11-24 07:12:10|84.86|84.56|84.78|84.48|84.86|84.56|84.76|84.46|19
1732432340000|2024-11-24 07:12:20|84.77|84.47|84.65|84.35|84.77|84.47|84.63|84.33|15
1732432350000|2024-11-24 07:12:30|84.64|84.34|84.65|84.35|84.65|84.35|84.6|84.3|16
1732432360000|2024-11-24 07:12:40|84.64|84.34|84.66|84.36|84.66|84.36|84.59|84.29|14
1732432370000|2024-11-24 07:12:50|84.65|84.35|84.76|84.46|84.76|84.46|84.65|84.35|11
1732432380000|2024-11-24 07:13:00|84.75|84.45|84.66|84.36|84.75|84.45|84.65|84.35|19
1732432390000|2024-11-24 07:13:10|84.67|84.37|84.73|84.43|84.74|84.44|84.67|84.37|20
1732432400000|2024-11-24 07:13:20|84.74|84.44|84.78|84.48|84.78|84.48|84.73|84.43|13
1732432410000|2024-11-24 07:13:30|84.77|84.47|84.68|84.38|84.77|84.47|84.66|84.36|15
1732432420000|2024-11-24 07:13:40|84.67|84.37|84.71|84.41|84.71|84.41|84.63|84.33|16
1732432430000|2024-11-24 07:13:50|84.67|84.37|84.66|84.36|84.67|84.37|84.63|84.33|11
1732432440000|2024-11-24 07:14:00|84.67|84.37|84.66|84.36|84.67|84.37|84.66|84.36|6
1732432450000|2024-11-24 07:14:10|84.67|84.37|84.69|84.39|84.72|84.42|84.65|84.35|12
1732432460000|2024-11-24 07:14:20|84.68|84.38|84.78|84.48|84.8|84.5|84.68|84.38|18
1732432470000|2024-11-24 07:14:30|84.77|84.47|84.84|84.54|84.84|84.54|84.77|84.47|21
1732432480000|2024-11-24 07:14:40|84.85|84.55|84.74|84.44|84.85|84.55|84.71|84.41|16
1732432490000|2024-11-24 07:14:50|84.73|84.43|84.63|84.33|84.73|84.43|84.61|84.31|13
1732432500000|2024-11-24 07:15:00|84.61|84.31|84.55|84.25|84.63|84.33|84.55|84.25|13
1732432510000|2024-11-24 07:15:10|84.49|84.19|84.5|84.2|84.58|84.28|84.44|84.14|22
1732432520000|2024-11-24 07:15:20|84.51|84.21|84.47|84.17|84.53|84.23|84.47|84.17|23
1732432530000|2024-11-24 07:15:30|84.46|84.16|84.49|84.19|84.5|84.2|84.43|84.13|17
1732432540000|2024-11-24 07:15:40|84.48|84.18|84.46|84.16|84.48|84.18|84.42|84.12|17
1732432550000|2024-11-24 07:15:50|84.45|84.15|84.48|84.18|84.48|84.18|84.45|84.15|8
1732432560000|2024-11-24 07:16:00|84.47|84.17|84.38|84.08|84.47|84.17|84.37|84.07|12
1732432570000|2024-11-24 07:16:10|84.37|84.07|84.38|84.08|84.39|84.09|84.37|84.07|6
1732432580000|2024-11-24 07:16:20|84.39|84.09|84.5|84.2|84.5|84.2|84.38|84.08|24
1732432590000|2024-11-24 07:16:30|84.51|84.21|84.5|84.2|84.52|84.22|84.48|84.18|16
1732432600000|2024-11-24 07:16:40|84.44|84.14|84.39|84.09|84.48|84.18|84.39|84.09|19
1732432610000|2024-11-24 07:16:50|84.4|84.1|84.39|84.09|84.4|84.1|84.35|84.05|21
1732432620000|2024-11-24 07:17:00|84.4|84.1|84.33|84.03|84.4|84.1|84.26|83.96|17
1732432630000|2024-11-24 07:17:10|84.34|84.04|84.3|84|84.35|84.05|84.25|83.95|19
1732432640000|2024-11-24 07:17:20|84.29|83.99|84.18|83.88|84.3|84|84.18|83.88|17
1732432650000|2024-11-24 07:17:30|84.19|83.89|84.25|83.95|84.27|83.97|84.18|83.88|19
1732432660000|2024-11-24 07:17:40|84.26|83.96|84.33|84.03|84.36|84.06|84.26|83.96|17
1732432670000|2024-11-24 07:17:50|84.26|83.96|84.35|84.05|84.35|84.05|84.25|83.95|19
1732432680000|2024-11-24 07:18:00|84.37|84.07|84.25|83.95|84.37|84.07|84.25|83.95|20
1732432690000|2024-11-24 07:18:10|84.26|83.96|84.36|84.06|84.36|84.06|84.25|83.95|19
1732432700000|2024-11-24 07:18:20|84.37|84.07|84.51|84.21|84.53|84.23|84.37|84.07|21
1732432710000|2024-11-24 07:18:30|84.5|84.2|84.56|84.26|84.57|84.27|84.5|84.2|22
1732432720000|2024-11-24 07:18:40|84.55|84.25|84.51|84.21|84.56|84.26|84.51|84.21|10
1732432730000|2024-11-24 07:18:50|84.5|84.2|84.52|84.22|84.54|84.24|84.48|84.18|19
1732432740000|2024-11-24 07:19:00|84.51|84.21|84.54|84.24|84.55|84.25|84.5|84.2|13
1732432750000|2024-11-24 07:19:10|84.55|84.25|84.53|84.23|84.58|84.28|84.51|84.21|16
1732432760000|2024-11-24 07:19:20|84.56|84.26|84.37|84.07|84.57|84.27|84.36|84.06|21
1732432770000|2024-11-24 07:19:30|84.38|84.08|84.56|84.26|84.56|84.26|84.32|84.02|20
1732432780000|2024-11-24 07:19:40|84.55|84.25|84.56|84.26|84.56|84.26|84.54|84.24|13
1732432790000|2024-11-24 07:19:50|84.6|84.3|84.63|84.33|84.64|84.34|84.57|84.27|20
1732432800000|2024-11-24 07:20:00|84.64|84.34|84.56|84.26|84.64|84.34|84.56|84.26|12
1732432810000|2024-11-24 07:20:10|84.54|84.24|84.47|84.17|84.55|84.25|84.46|84.16|11
1732432820000|2024-11-24 07:20:20|84.5|84.2|84.55|84.25|84.57|84.27|84.48|84.18|18
1732432830000|2024-11-24 07:20:30|84.54|84.24|84.6|84.3|84.6|84.3|84.51|84.21|23
1732432840000|2024-11-24 07:20:40|84.61|84.31|84.64|84.34|84.65|84.35|84.6|84.3|12
1732432850000|2024-11-24 07:20:50|84.65|84.35|84.76|84.46|84.77|84.47|84.65|84.35|21
1732432860000|2024-11-24 07:21:00|84.75|84.45|84.68|84.38|84.76|84.46|84.66|84.36|20
1732432870000|2024-11-24 07:21:10|84.61|84.31|84.67|84.37|84.68|84.38|84.6|84.3|18
1732432880000|2024-11-24 07:21:20|84.69|84.39|84.75|84.45|84.76|84.46|84.69|84.39|17
1732432890000|2024-11-24 07:21:30|84.74|84.44|84.77|84.47|84.78|84.48|84.74|84.44|12
1732432900000|2024-11-24 07:21:40|84.76|84.46|84.77|84.47|84.78|84.48|84.75|84.45|15
1732432910000|2024-11-24 07:21:50|84.78|84.48|84.71|84.41|84.78|84.48|84.71|84.41|12
1732432920000|2024-11-24 07:22:00|84.68|84.38|84.75|84.45|84.76|84.46|84.67|84.37|15
1732432930000|2024-11-24 07:22:10|84.74|84.44|84.83|84.53|84.83|84.53|84.74|84.44|12
1732432940000|2024-11-24 07:22:20|84.87|84.57|85|84.7|85|84.7|84.87|84.57|14
1732432950000|2024-11-24 07:22:30|84.99|84.69|84.99|84.69|85.04|84.74|84.97|84.67|19
1732432960000|2024-11-24 07:22:40|84.98|84.68|85.04|84.74|85.04|84.74|84.97|84.67|12
1732432970000|2024-11-24 07:22:50|85.06|84.76|85.11|84.81|85.12|84.82|85.03|84.73|16
1732432980000|2024-11-24 07:23:00|85.12|84.82|85.16|84.86|85.16|84.86|85.08|84.78|21
1732432990000|2024-11-24 07:23:10|85.15|84.85|85.12|84.82|85.16|84.86|85.11|84.81|18
1732433000000|2024-11-24 07:23:20|85.13|84.83|85.12|84.82|85.14|84.84|85.11|84.81|15
1732433010000|2024-11-24 07:23:30|85.19|84.89|85.09|84.79|85.19|84.89|85.09|84.79|11
1732433020000|2024-11-24 07:23:40|85.1|84.8|85.06|84.76|85.1|84.8|85.04|84.74|11
1732433030000|2024-11-24 07:23:50|85.05|84.75|84.96|84.66|85.06|84.76|84.95|84.65|10
1732433040000|2024-11-24 07:24:00|84.95|84.65|84.98|84.68|85.02|84.72|84.95|84.65|21
1732433050000|2024-11-24 07:24:10|85|84.7|85.01|84.71|85.03|84.73|84.98|84.68|20
1732433060000|2024-11-24 07:24:20|85|84.7|85.08|84.78|85.08|84.78|84.99|84.69|18
1732433070000|2024-11-24 07:24:30|85.07|84.77|85.15|84.85|85.17|84.87|85.07|84.77|18
1732433080000|2024-11-24 07:24:40|85.14|84.84|85.06|84.76|85.16|84.86|85.05|84.75|16
1732433090000|2024-11-24 07:24:50|85.07|84.77|85.1|84.8|85.1|84.8|85.05|84.75|11
1732433100000|2024-11-24 07:25:00|85.11|84.81|85.06|84.76|85.12|84.82|85.06|84.76|11
1732433110000|2024-11-24 07:25:10|85.04|84.74|85.04|84.74|85.06|84.76|85.02|84.72|9
1732433120000|2024-11-24 07:25:20|85.05|84.75|85.07|84.77|85.08|84.78|85.04|84.74|11
1732433130000|2024-11-24 07:25:30|85.04|84.74|85.08|84.78|85.08|84.78|85.01|84.71|21
1732433140000|2024-11-24 07:25:40|85.1|84.8|85.13|84.83|85.14|84.84|85.09|84.79|18
1732433150000|2024-11-24 07:25:50|85.14|84.84|85.2|84.9|85.2|84.9|85.12|84.82|14
1732433160000|2024-11-24 07:26:00|85.19|84.89|85.2|84.9|85.2|84.9|85.14|84.84|18
1732433170000|2024-11-24 07:26:10|85.18|84.88|85.35|85.05|85.38|85.08|85.18|84.88|20
1732433180000|2024-11-24 07:26:20|85.36|85.06|85.36|85.06|85.39|85.09|85.35|85.05|18
1732433190000|2024-11-24 07:26:30|85.35|85.05|85.37|85.07|85.37|85.07|85.35|85.05|6
1732433200000|2024-11-24 07:26:40|85.36|85.06|85.42|85.12|85.42|85.12|85.36|85.06|11
1732433210000|2024-11-24 07:26:50|85.47|85.17|85.49|85.19|85.51|85.21|85.47|85.17|16
1732433220000|2024-11-24 07:27:00|85.51|85.21|85.66|85.36|85.66|85.36|85.51|85.21|19
1732433230000|2024-11-24 07:27:10|85.67|85.37|85.65|85.35|85.73|85.43|85.58|85.28|26
1732433240000|2024-11-24 07:27:20|85.66|85.36|85.62|85.32|85.66|85.36|85.6|85.3|20
1732433250000|2024-11-24 07:27:30|85.63|85.33|85.65|85.35|85.66|85.36|85.62|85.32|9
1732433260000|2024-11-24 07:27:40|85.64|85.34|85.67|85.37|85.68|85.38|85.62|85.32|15
1732433270000|2024-11-24 07:27:50|85.66|85.36|85.57|85.27|85.66|85.36|85.55|85.25|16
1732433280000|2024-11-24 07:28:00|85.56|85.26|85.49|85.19|85.58|85.28|85.49|85.19|10
1732433290000|2024-11-24 07:28:10|85.5|85.2|85.55|85.25|85.57|85.27|85.5|85.2|17
1732433300000|2024-11-24 07:28:20|85.54|85.24|85.43|85.13|85.54|85.24|85.4|85.1|24
1732433310000|2024-11-24 07:28:30|85.42|85.12|85.48|85.18|85.48|85.18|85.41|85.11|13
1732433320000|2024-11-24 07:28:40|85.49|85.19|85.47|85.17|85.52|85.22|85.47|85.17|22
1732433330000|2024-11-24 07:28:50|85.48|85.18|85.43|85.13|85.48|85.18|85.41|85.11|6
1732433340000|2024-11-24 07:29:00|85.42|85.12|85.1|84.8|85.43|85.13|85.08|84.78|20
1732433350000|2024-11-24 07:29:10|85.09|84.79|85.15|84.85|85.15|84.85|85.07|84.77|18
1732433360000|2024-11-24 07:29:20|85.13|84.83|85.1|84.8|85.14|84.84|85.1|84.8|14
1732433370000|2024-11-24 07:29:30|85.11|84.81|85.13|84.83|85.2|84.9|85.11|84.81|16
1732433380000|2024-11-24 07:29:40|85.12|84.82|85.12|84.82|85.13|84.83|85.11|84.81|7
1732433390000|2024-11-24 07:29:50|85.11|84.81|85.12|84.82|85.13|84.83|85.11|84.81|6
1732433400000|2024-11-24 07:30:00|85.13|84.83|85.19|84.89|85.19|84.89|85.12|84.82|14
1732433410000|2024-11-24 07:30:10|85.18|84.88|85.08|84.78|85.2|84.9|85.04|84.74|17
1732433420000|2024-11-24 07:30:20|85.07|84.77|85.08|84.78|85.08|84.78|85.06|84.76|12
1732433430000|2024-11-24 07:30:30|85.09|84.79|85.03|84.73|85.09|84.79|85.03|84.73|15
1732433440000|2024-11-24 07:30:40|85.04|84.74|85.02|84.72|85.06|84.76|85.02|84.72|16
1732433450000|2024-11-24 07:30:50|85.01|84.71|85.03|84.73|85.03|84.73|84.97|84.67|9
1732433460000|2024-11-24 07:31:00|85.05|84.75|84.96|84.66|85.06|84.76|84.96|84.66|15
1732433470000|2024-11-24 07:31:10|84.95|84.65|84.92|84.62|84.95|84.65|84.89|84.59|16
1732433480000|2024-11-24 07:31:20|84.91|84.61|84.81|84.51|84.91|84.61|84.8|84.5|13
1732433490000|2024-11-24 07:31:30|84.8|84.5|84.81|84.51|84.83|84.53|84.79|84.49|13
1732433500000|2024-11-24 07:31:40|84.8|84.5|84.89|84.59|84.89|84.59|84.8|84.5|12
1732433510000|2024-11-24 07:31:50|84.9|84.6|84.89|84.59|84.92|84.62|84.88|84.58|17
1732433520000|2024-11-24 07:32:00|84.91|84.61|84.9|84.6|84.94|84.64|84.9|84.6|12
1732433530000|2024-11-24 07:32:10|84.91|84.61|84.92|84.62|84.93|84.63|84.91|84.61|4
1732433540000|2024-11-24 07:32:20|84.93|84.63|85.01|84.71|85.02|84.72|84.92|84.62|12
1732433550000|2024-11-24 07:32:30|85.02|84.72|85.01|84.71|85.05|84.75|84.99|84.69|13
1732433560000|2024-11-24 07:32:40|85.02|84.72|84.81|84.51|85.03|84.73|84.81|84.51|18
1732433570000|2024-11-24 07:32:50|84.82|84.52|84.92|84.62|84.92|84.62|84.82|84.52|15
1732433580000|2024-11-24 07:33:00|84.93|84.63|85.01|84.71|85.01|84.71|84.87|84.57|18
1732433590000|2024-11-24 07:33:10|85.04|84.74|85.42|85.12|85.5|85.2|85.03|84.73|27
1732433600000|2024-11-24 07:33:20|85.41|85.11|85.33|85.03|85.41|85.11|85.3|85|19
1732433610000|2024-11-24 07:33:30|85.31|85.01|85.31|85.01|85.32|85.02|85.22|84.92|24
1732433620000|2024-11-24 07:33:40|85.3|85|85.33|85.03|85.42|85.12|85.21|84.91|22
1732433630000|2024-11-24 07:33:50|85.32|85.02|85.21|84.91|85.32|85.02|85.2|84.9|21
1732433640000|2024-11-24 07:34:00|85.22|84.92|85.19|84.89|85.29|84.99|85.19|84.89|20
1732433650000|2024-11-24 07:34:10|85.16|84.86|85|84.7|85.16|84.86|84.99|84.69|23
1732433660000|2024-11-24 07:34:20|84.99|84.69|84.96|84.66|85|84.7|84.96|84.66|11
1732433670000|2024-11-24 07:34:30|84.97|84.67|84.91|84.61|84.97|84.67|84.88|84.58|11
1732433680000|2024-11-24 07:34:40|84.92|84.62|84.97|84.67|84.98|84.68|84.91|84.61|13
1732433690000|2024-11-24 07:34:50|84.95|84.65|84.79|84.49|84.95|84.65|84.78|84.48|19
1732433700000|2024-11-24 07:35:00|84.78|84.48|84.77|84.47|84.81|84.51|84.75|84.45|18
1732433710000|2024-11-24 07:35:10|84.76|84.46|84.76|84.46|84.78|84.48|84.76|84.46|15
1732433720000|2024-11-24 07:35:20|84.78|84.48|84.85|84.55|84.86|84.56|84.76|84.46|25
1732433730000|2024-11-24 07:35:30|84.86|84.56|84.76|84.46|84.87|84.57|84.75|84.45|18
1732433740000|2024-11-24 07:35:40|84.73|84.43|84.77|84.47|84.77|84.47|84.73|84.43|6
1732433750000|2024-11-24 07:35:50|84.76|84.46|84.75|84.45|84.77|84.47|84.64|84.34|22
1732433760000|2024-11-24 07:36:00|84.76|84.46|84.75|84.45|84.77|84.47|84.72|84.42|22
1732433770000|2024-11-24 07:36:10|84.74|84.44|84.66|84.36|84.75|84.45|84.64|84.34|17
1732433780000|2024-11-24 07:36:20|84.65|84.35|84.57|84.27|84.66|84.36|84.56|84.26|21
1732433790000|2024-11-24 07:36:30|84.58|84.28|84.72|84.42|84.72|84.42|84.56|84.26|13
1732433800000|2024-11-24 07:36:40|84.71|84.41|84.84|84.54|84.84|84.54|84.71|84.41|21
1732433810000|2024-11-24 07:36:50|84.85|84.55|84.92|84.62|84.92|84.62|84.82|84.52|16
1732433820000|2024-11-24 07:37:00|84.9|84.6|84.88|84.58|84.93|84.63|84.84|84.54|19
1732433830000|2024-11-24 07:37:10|84.89|84.59|84.96|84.66|85.05|84.75|84.88|84.58|31
1732433840000|2024-11-24 07:37:20|84.97|84.67|84.93|84.63|85.08|84.78|84.93|84.63|18
1732433850000|2024-11-24 07:37:30|84.92|84.62|84.93|84.63|84.94|84.64|84.87|84.57|10
1732433860000|2024-11-24 07:37:40|84.94|84.64|84.88|84.58|84.94|84.64|84.85|84.55|18
1732433870000|2024-11-24 07:37:50|84.89|84.59|84.89|84.59|84.93|84.63|84.89|84.59|16
1732433880000|2024-11-24 07:38:00|84.9|84.6|84.74|84.44|84.9|84.6|84.73|84.43|16
1732433890000|2024-11-24 07:38:10|84.73|84.43|84.75|84.45|84.76|84.46|84.66|84.36|17
1732433900000|2024-11-24 07:38:20|84.74|84.44|84.86|84.56|84.86|84.56|84.74|84.44|17
1732433910000|2024-11-24 07:38:30|84.87|84.57|84.85|84.55|84.88|84.58|84.84|84.54|15
1732433920000|2024-11-24 07:38:40|84.87|84.57|84.97|84.67|84.98|84.68|84.85|84.55|24
1732433930000|2024-11-24 07:38:50|84.98|84.68|84.99|84.69|85|84.7|84.97|84.67|12
1732433940000|2024-11-24 07:39:00|85|84.7|85.05|84.75|85.07|84.77|84.99|84.69|22
1732433950000|2024-11-24 07:39:10|85.06|84.76|85.22|84.92|85.24|84.94|85.04|84.74|19
1732433960000|2024-11-24 07:39:20|85.2|84.9|85.07|84.77|85.2|84.9|85.07|84.77|20
1732433970000|2024-11-24 07:39:30|85.06|84.76|85.12|84.82|85.14|84.84|85.04|84.74|18
1732433980000|2024-11-24 07:39:40|85.13|84.83|85.03|84.73|85.14|84.84|85.03|84.73|21
1732433990000|2024-11-24 07:39:50|85.05|84.75|85.06|84.76|85.08|84.78|85|84.7|22
1732434000000|2024-11-24 07:40:00|85.05|84.75|85.08|84.78|85.08|84.78|85.05|84.75|12
1732434010000|2024-11-24 07:40:10|85.1|84.8|85.04|84.74|85.1|84.8|84.98|84.68|20
1732434020000|2024-11-24 07:40:20|85.05|84.75|85.05|84.75|85.1|84.8|85.04|84.74|14
1732434030000|2024-11-24 07:40:30|85.06|84.76|85.08|84.78|85.09|84.79|85.06|84.76|14
1732434040000|2024-11-24 07:40:40|85.07|84.77|85.03|84.73|85.09|84.79|85.01|84.71|15
1732434050000|2024-11-24 07:40:50|85.04|84.74|85.07|84.77|85.13|84.83|85.03|84.73|20
1732434060000|2024-11-24 07:41:00|85.05|84.75|85.04|84.74|85.06|84.76|85.04|84.74|13
1732434070000|2024-11-24 07:41:10|85.03|84.73|85.04|84.74|85.09|84.79|85.03|84.73|18
1732434080000|2024-11-24 07:41:20|85.03|84.73|85.08|84.78|85.08|84.78|85.03|84.73|20
1732434090000|2024-11-24 07:41:30|85.07|84.77|85.07|84.77|85.09|84.79|85.07|84.77|9
1732434100000|2024-11-24 07:41:40|85.08|84.78|85.1|84.8|85.13|84.83|85.06|84.76|19
1732434110000|2024-11-24 07:41:50|85.12|84.82|85.08|84.78|85.13|84.83|85.07|84.77|13
1732434120000|2024-11-24 07:42:00|85.09|84.79|84.97|84.67|85.13|84.83|84.88|84.58|24
1732434130000|2024-11-24 07:42:10|85|84.7|85.16|84.86|85.18|84.88|85|84.7|21
1732434140000|2024-11-24 07:42:20|85.15|84.85|85.2|84.9|85.21|84.91|85.14|84.84|14
1732434150000|2024-11-24 07:42:30|85.19|84.89|85.33|85.03|85.34|85.04|85.15|84.85|15
1732434160000|2024-11-24 07:42:40|85.34|85.04|85.25|84.95|85.34|85.04|85.24|84.94|13
1732434170000|2024-11-24 07:42:50|85.24|84.94|85.08|84.78|85.26|84.96|85.05|84.75|20
1732434180000|2024-11-24 07:43:00|85.07|84.77|85.19|84.89|85.19|84.89|85.07|84.77|13
1732434190000|2024-11-24 07:43:10|85.18|84.88|85.17|84.87|85.18|84.88|85.15|84.85|18
1732434200000|2024-11-24 07:43:20|85.16|84.86|85.09|84.79|85.16|84.86|85.09|84.79|15
1732434210000|2024-11-24 07:43:30|85.07|84.77|85.11|84.81|85.12|84.82|85.02|84.72|16
1732434220000|2024-11-24 07:43:40|85.14|84.84|85.17|84.87|85.17|84.87|85.1|84.8|17
1732434230000|2024-11-24 07:43:50|85.16|84.86|85.16|84.86|85.18|84.88|85.15|84.85|15
1732434240000|2024-11-24 07:44:00|85.17|84.87|85.23|84.93|85.24|84.94|85.16|84.86|19
1732434250000|2024-11-24 07:44:10|85.24|84.94|85.23|84.93|85.25|84.95|85.19|84.89|10
1732434260000|2024-11-24 07:44:20|85.22|84.92|85.28|84.98|85.29|84.99|85.19|84.89|13
1732434270000|2024-11-24 07:44:30|85.29|84.99|85.32|85.02|85.32|85.02|85.29|84.99|8
1732434280000|2024-11-24 07:44:40|85.33|85.03|85.37|85.07|85.42|85.12|85.33|85.03|20
1732434290000|2024-11-24 07:44:50|85.36|85.06|85.21|84.91|85.37|85.07|85.21|84.91|17
1732434300000|2024-11-24 07:45:00|85.26|84.96|85.33|85.03|85.34|85.04|85.26|84.96|17
1732434310000|2024-11-24 07:45:10|85.34|85.04|85.54|85.24|85.54|85.24|85.34|85.04|17
1732434320000|2024-11-24 07:45:20|85.53|85.23|85.58|85.28|85.59|85.29|85.51|85.21|13
1732434330000|2024-11-24 07:45:30|85.57|85.27|85.5|85.2|85.57|85.27|85.5|85.2|11
1732434340000|2024-11-24 07:45:40|85.51|85.21|85.48|85.18|85.51|85.21|85.48|85.18|12
1732434350000|2024-11-24 07:45:50|85.49|85.19|85.54|85.24|85.54|85.24|85.49|85.19|5
1732434360000|2024-11-24 07:46:00|85.52|85.22|85.46|85.16|85.52|85.22|85.45|85.15|14
1732434370000|2024-11-24 07:46:10|85.44|85.14|85.4|85.1|85.44|85.14|85.4|85.1|13
1732434380000|2024-11-24 07:46:20|85.39|85.09|85.36|85.06|85.39|85.09|85.36|85.06|5
1732434390000|2024-11-24 07:46:30|85.35|85.05|85.26|84.96|85.35|85.05|85.26|84.96|8
1732434400000|2024-11-24 07:46:40|85.27|84.97|85.21|84.91|85.28|84.98|85.21|84.91|7
1732434410000|2024-11-24 07:46:50|85.22|84.92|85.23|84.93|85.26|84.96|85.21|84.91|13
1732434420000|2024-11-24 07:47:00|85.24|84.94|85.17|84.87|85.25|84.95|85.15|84.85|11
1732434430000|2024-11-24 07:47:10|85.18|84.88|85.18|84.88|85.19|84.89|85.17|84.87|9
1732434440000|2024-11-24 07:47:20|85.19|84.89|85.15|84.85|85.19|84.89|85.13|84.83|15
1732434450000|2024-11-24 07:47:30|85.17|84.87|85.13|84.83|85.18|84.88|85.13|84.83|12
1732434460000|2024-11-24 07:47:40|85.12|84.82|85.1|84.8|85.12|84.82|85.1|84.8|3
1732434470000|2024-11-24 07:47:50|85.09|84.79|85.12|84.82|85.15|84.85|85.09|84.79|15
1732434480000|2024-11-24 07:48:00|85.1|84.8|85.11|84.81|85.11|84.81|85.09|84.79|10
1732434500000|2024-11-24 07:48:20|85.1|84.8|85.1|84.8|85.1|84.8|85|84.7|15
1732434510000|2024-11-24 07:48:30|85.09|84.79|85.08|84.78|85.09|84.79|85.07|84.77|13
1732434520000|2024-11-24 07:48:40|85.09|84.79|85.05|84.75|85.09|84.79|85.05|84.75|12
1732434530000|2024-11-24 07:48:50|85.06|84.76|85.08|84.78|85.09|84.79|85.06|84.76|6
1732434540000|2024-11-24 07:49:00|85.09|84.79|85.09|84.79|85.1|84.8|85.09|84.79|11
1732434550000|2024-11-24 07:49:10|85.1|84.8|85.07|84.77|85.15|84.85|85.07|84.77|12
1732434560000|2024-11-24 07:49:20|85.06|84.76|85.08|84.78|85.08|84.78|85.06|84.76|2
1732434570000|2024-11-24 07:49:30|85.07|84.77|85.08|84.78|85.08|84.78|85.06|84.76|8
1732434580000|2024-11-24 07:49:40|85.07|84.77|85.12|84.82|85.13|84.83|85.05|84.75|14
1732434590000|2024-11-24 07:49:50|85.13|84.83|85.11|84.81|85.19|84.89|85.11|84.81|15
1732434600000|2024-11-24 07:50:00|85.12|84.82|85.34|85.04|85.39|85.09|85.11|84.81|25
1732434610000|2024-11-24 07:50:10|85.35|85.05|85.37|85.07|85.41|85.11|85.32|85.02|21
1732434620000|2024-11-24 07:50:20|85.38|85.08|85.68|85.38|85.69|85.39|85.38|85.08|26
1732434630000|2024-11-24 07:50:30|85.66|85.36|85.79|85.49|85.82|85.52|85.66|85.36|22
1732434640000|2024-11-24 07:50:40|85.78|85.48|85.76|85.46|85.8|85.5|85.7|85.4|21
1732434650000|2024-11-24 07:50:50|85.73|85.43|85.74|85.44|85.76|85.46|85.68|85.38|23
1732434660000|2024-11-24 07:51:00|85.77|85.47|85.77|85.47|85.78|85.48|85.75|85.45|13
1732434670000|2024-11-24 07:51:10|85.76|85.46|85.79|85.49|85.79|85.49|85.7|85.4|21
1732434680000|2024-11-24 07:51:20|85.81|85.51|85.8|85.5|85.87|85.57|85.78|85.48|15
1732434690000|2024-11-24 07:51:30|85.79|85.49|85.81|85.51|85.84|85.54|85.79|85.49|12
1732434700000|2024-11-24 07:51:40|85.82|85.52|85.76|85.46|85.83|85.53|85.76|85.46|16
1732434710000|2024-11-24 07:51:50|85.74|85.44|85.68|85.38|85.78|85.48|85.67|85.37|14
1732434720000|2024-11-24 07:52:00|85.67|85.37|85.57|85.27|85.67|85.37|85.55|85.25|19
1732434730000|2024-11-24 07:52:10|85.6|85.3|85.57|85.27|85.67|85.37|85.53|85.23|19
1732434740000|2024-11-24 07:52:20|85.58|85.28|85.7|85.4|85.75|85.45|85.57|85.27|15
1732434750000|2024-11-24 07:52:30|85.69|85.39|85.71|85.41|85.72|85.42|85.66|85.36|20
1732434760000|2024-11-24 07:52:40|85.72|85.42|85.67|85.37|85.72|85.42|85.62|85.32|13
1732434770000|2024-11-24 07:52:50|85.68|85.38|85.69|85.39|85.69|85.39|85.67|85.37|13
1732434780000|2024-11-24 07:53:00|85.7|85.4|85.64|85.34|85.71|85.41|85.64|85.34|18
1732434790000|2024-11-24 07:53:10|85.65|85.35|85.8|85.5|85.8|85.5|85.65|85.35|19
1732434800000|2024-11-24 07:53:20|85.79|85.49|85.82|85.52|85.85|85.55|85.79|85.49|14
1732434810000|2024-11-24 07:53:30|85.81|85.51|85.86|85.56|85.92|85.62|85.81|85.51|14
1732434820000|2024-11-24 07:53:40|85.85|85.55|86.07|85.77|86.07|85.77|85.85|85.55|12
1732434830000|2024-11-24 07:53:50|86.08|85.78|85.98|85.68|86.08|85.78|85.96|85.66|26
1732434840000|2024-11-24 07:54:00|85.96|85.66|86.23|85.93|86.23|85.93|85.96|85.66|24
1732434850000|2024-11-24 07:54:10|86.24|85.94|86.3|86|86.3|86|86.19|85.89|24
1732434860000|2024-11-24 07:54:20|86.31|86.01|86.11|85.81|86.35|86.05|86.09|85.79|20
1732434870000|2024-11-24 07:54:30|86.1|85.8|86.2|85.9|86.26|85.96|86.07|85.77|24
1732434880000|2024-11-24 07:54:40|86.21|85.91|86.22|85.92|86.22|85.92|86.14|85.84|16
1732434890000|2024-11-24 07:54:50|86.21|85.91|86.24|85.94|86.28|85.98|86.17|85.87|24
1732434900000|2024-11-24 07:55:00|86.23|85.93|86.05|85.75|86.23|85.93|86.04|85.74|27
1732434910000|2024-11-24 07:55:10|86.06|85.76|86.17|85.87|86.19|85.89|86.02|85.72|22
1732434920000|2024-11-24 07:55:20|86.16|85.86|86.37|86.07|86.43|86.13|86.16|85.86|19
1732434930000|2024-11-24 07:55:30|86.4|86.1|86.28|85.98|86.45|86.15|86.27|85.97|25
1732434940000|2024-11-24 07:55:40|86.26|85.96|86.35|86.05|86.47|86.17|86.26|85.96|23
1732434950000|2024-11-24 07:55:50|86.28|85.98|86.44|86.14|86.44|86.14|86.28|85.98|17
1732434960000|2024-11-24 07:56:00|86.45|86.15|86.38|86.08|86.45|86.15|86.3|86|21
1732434970000|2024-11-24 07:56:10|86.44|86.14|86.3|86|86.49|86.19|86.3|86|24
1732434980000|2024-11-24 07:56:20|86.28|85.98|86.28|85.98|86.29|85.99|86.26|85.96|18
1732434990000|2024-11-24 07:56:30|86.29|85.99|86.3|86|86.31|86.01|86.24|85.94|14
1732435000000|2024-11-24 07:56:40|86.33|86.03|86.29|85.99|86.4|86.1|86.27|85.97|27
1732435010000|2024-11-24 07:56:50|86.28|85.98|86.32|86.02|86.34|86.04|86.25|85.95|14
1732435020000|2024-11-24 07:57:00|86.31|86.01|86.3|86|86.32|86.02|86.28|85.98|15
1732435030000|2024-11-24 07:57:10|86.31|86.01|86.35|86.05|86.37|86.07|86.27|85.97|19
1732435040000|2024-11-24 07:57:20|86.37|86.07|86.62|86.32|86.63|86.33|86.36|86.06|27
1732435050000|2024-11-24 07:57:30|86.65|86.35|86.65|86.35|86.72|86.42|86.58|86.28|24
1732435060000|2024-11-24 07:57:40|86.6|86.3|86.66|86.36|86.7|86.4|86.58|86.28|20
1732435070000|2024-11-24 07:57:50|86.67|86.37|86.59|86.29|86.67|86.37|86.58|86.28|21
1732435080000|2024-11-24 07:58:00|86.62|86.32|86.69|86.39|86.73|86.43|86.58|86.28|24
1732435090000|2024-11-24 07:58:10|86.7|86.4|86.75|86.45|86.76|86.46|86.69|86.39|15
1732435100000|2024-11-24 07:58:20|86.73|86.43|86.71|86.41|86.76|86.46|86.7|86.4|19
1732435110000|2024-11-24 07:58:30|86.72|86.42|86.36|86.06|86.72|86.42|86.34|86.04|26
1732435120000|2024-11-24 07:58:40|86.37|86.07|86.39|86.09|86.43|86.13|86.34|86.04|29
1732435130000|2024-11-24 07:58:50|86.41|86.11|86.35|86.05|86.41|86.11|86.3|86|21
1732435140000|2024-11-24 07:59:00|86.36|86.06|86.29|85.99|86.36|86.06|86.29|85.99|20
1732435150000|2024-11-24 07:59:10|86.27|85.97|86.16|85.86|86.29|85.99|86.16|85.86|13
1732435160000|2024-11-24 07:59:20|86.15|85.85|86.19|85.89|86.2|85.9|86.14|85.84|18
1732435170000|2024-11-24 07:59:30|86.2|85.9|86.16|85.86|86.21|85.91|86.14|85.84|10
1732435180000|2024-11-24 07:59:40|86.15|85.85|86.12|85.82|86.16|85.86|86.12|85.82|18
1732435190000|2024-11-24 07:59:50|86.11|85.81|86.15|85.85|86.17|85.87|86.11|85.81|13
1732435200000|2024-11-24 08:00:00|86.14|85.84|86.07|85.77|86.17|85.87|86.03|85.73|25
1732435210000|2024-11-24 08:00:10|86.06|85.76|86.07|85.77|86.11|85.81|86.06|85.76|19
1732435220000|2024-11-24 08:00:20|86.05|85.75|86.07|85.77|86.08|85.78|86.02|85.72|13
1732435230000|2024-11-24 08:00:30|86.08|85.78|86.26|85.96|86.29|85.99|86.07|85.77|22
1732435240000|2024-11-24 08:00:40|86.28|85.98|86.17|85.87|86.29|85.99|86.17|85.87|19
1732435250000|2024-11-24 08:00:50|86.18|85.88|86.19|85.89|86.26|85.96|86.18|85.88|19
1732435260000|2024-11-24 08:01:00|86.18|85.88|86.38|86.08|86.38|86.08|86.1|85.8|24
1732435270000|2024-11-24 08:01:10|86.37|86.07|86.4|86.1|86.42|86.12|86.36|86.06|16
1732435280000|2024-11-24 08:01:20|86.41|86.11|86.48|86.18|86.48|86.18|86.4|86.1|11
1732435290000|2024-11-24 08:01:30|86.54|86.24|86.38|86.08|86.54|86.24|86.35|86.05|20
1732435300000|2024-11-24 08:01:40|86.36|86.06|86.18|85.88|86.41|86.11|86.18|85.88|24
1732435310000|2024-11-24 08:01:50|86.2|85.9|86.37|86.07|86.37|86.07|86.2|85.9|25
1732435320000|2024-11-24 08:02:00|86.38|86.08|86.39|86.09|86.39|86.09|86.38|86.08|6
1732435330000|2024-11-24 08:02:10|86.4|86.1|86.52|86.22|86.55|86.25|86.39|86.09|21
1732435340000|2024-11-24 08:02:20|86.51|86.21|86.6|86.3|86.6|86.3|86.46|86.16|23
1732435350000|2024-11-24 08:02:30|86.61|86.31|86.77|86.47|86.77|86.47|86.58|86.28|26
1732435360000|2024-11-24 08:02:40|86.78|86.48|86.85|86.55|86.87|86.57|86.75|86.45|27
1732435370000|2024-11-24 08:02:50|86.87|86.57|87.24|86.94|87.26|86.96|86.81|86.51|26
1732435380000|2024-11-24 08:03:00|87.25|86.95|87.21|86.91|87.27|86.97|87.17|86.87|23
1732435390000|2024-11-24 08:03:10|87.2|86.9|86.85|86.55|87.25|86.95|86.82|86.52|30
1732435400000|2024-11-24 08:03:20|86.86|86.56|86.97|86.67|86.97|86.67|86.85|86.55|25
1732435410000|2024-11-24 08:03:30|86.96|86.66|87.08|86.78|87.08|86.78|86.95|86.65|29
1732435420000|2024-11-24 08:03:40|87.09|86.79|87.3|87|87.3|87|87.08|86.78|24
1732435430000|2024-11-24 08:03:50|87.31|87.01|87.23|86.93|87.38|87.08|87.21|86.91|30
1732435440000|2024-11-24 08:04:00|87.18|86.88|87.12|86.82|87.19|86.89|87.09|86.79|29
1732435450000|2024-11-24 08:04:10|87.13|86.83|87.11|86.81|87.21|86.91|87.11|86.81|25
1732435460000|2024-11-24 08:04:20|87.05|86.75|86.96|86.66|87.06|86.76|86.87|86.57|27
1732435470000|2024-11-24 08:04:30|86.95|86.65|87.09|86.79|87.23|86.93|86.95|86.65|24
1732435480000|2024-11-24 08:04:40|87.11|86.81|87.02|86.72|87.15|86.85|87|86.7|20
1732435490000|2024-11-24 08:04:50|87.03|86.73|86.91|86.61|87.04|86.74|86.91|86.61|29
1732435500000|2024-11-24 08:05:00|86.9|86.6|86.99|86.69|86.99|86.69|86.81|86.51|23
1732435510000|2024-11-24 08:05:10|86.97|86.67|87.1|86.8|87.11|86.81|86.97|86.67|25
1732435520000|2024-11-24 08:05:20|87.11|86.81|87.16|86.86|87.16|86.86|87.09|86.79|22
1732435530000|2024-11-24 08:05:30|87.13|86.83|87.07|86.77|87.14|86.84|87.01|86.71|23
1732435540000|2024-11-24 08:05:40|87.1|86.8|87.11|86.81|87.2|86.9|87.08|86.78|21
1732435550000|2024-11-24 08:05:50|87.08|86.78|87.36|87.06|87.4|87.1|87.08|86.78|30
1732435560000|2024-11-24 08:06:00|87.35|87.05|87.17|86.87|87.35|87.05|87.17|86.87|28
1732435570000|2024-11-24 08:06:10|87.19|86.89|87.2|86.9|87.21|86.91|87.1|86.8|23
1732435580000|2024-11-24 08:06:20|87.21|86.91|87.2|86.9|87.25|86.95|87.17|86.87|25
1732435590000|2024-11-24 08:06:30|87.21|86.91|87.18|86.88|87.22|86.92|87.17|86.87|23
1732435600000|2024-11-24 08:06:40|87.16|86.86|87.11|86.81|87.16|86.86|87.06|86.76|20
1732435610000|2024-11-24 08:06:50|87.1|86.8|87.18|86.88|87.19|86.89|87.1|86.8|15
1732435620000|2024-11-24 08:07:00|87.17|86.87|87.02|86.72|87.18|86.88|86.98|86.68|28
1732435630000|2024-11-24 08:07:10|87.03|86.73|87.17|86.87|87.17|86.87|87.03|86.73|21
1732435640000|2024-11-24 08:07:20|87.13|86.83|87.18|86.88|87.18|86.88|87.09|86.79|14
1732435650000|2024-11-24 08:07:30|87.16|86.86|87.17|86.87|87.24|86.94|87.16|86.86|20
1732435660000|2024-11-24 08:07:40|87.15|86.85|87.1|86.8|87.18|86.88|87.09|86.79|19
1732435670000|2024-11-24 08:07:50|87.09|86.79|87.06|86.76|87.12|86.82|87.03|86.73|19
1732435680000|2024-11-24 08:08:00|87.08|86.78|87.1|86.8|87.12|86.82|87.06|86.76|18
1732435690000|2024-11-24 08:08:10|87.07|86.77|87.08|86.78|87.13|86.83|87.07|86.77|13
1732435700000|2024-11-24 08:08:20|87.09|86.79|87.06|86.76|87.12|86.82|87.05|86.75|16
1732435710000|2024-11-24 08:08:30|87.05|86.75|87.09|86.79|87.1|86.8|87.05|86.75|16
1732435720000|2024-11-24 08:08:40|87.12|86.82|87.01|86.71|87.13|86.83|87|86.7|22
1732435730000|2024-11-24 08:08:50|87.02|86.72|86.99|86.69|87.02|86.72|86.96|86.66|18
1732435740000|2024-11-24 08:09:00|86.97|86.67|86.88|86.58|87.1|86.8|86.87|86.57|19
1732435750000|2024-11-24 08:09:10|86.87|86.57|86.88|86.58|86.91|86.61|86.86|86.56|20
1732435760000|2024-11-24 08:09:20|86.89|86.59|86.74|86.44|86.89|86.59|86.68|86.38|25
1732435770000|2024-11-24 08:09:30|86.73|86.43|86.72|86.42|86.78|86.48|86.68|86.38|25
1732435780000|2024-11-24 08:09:40|86.71|86.41|86.67|86.37|86.71|86.41|86.66|86.36|23
1732435790000|2024-11-24 08:09:50|86.69|86.39|86.69|86.39|86.69|86.39|86.67|86.37|8
1732435800000|2024-11-24 08:10:00|86.68|86.38|86.5|86.2|86.68|86.38|86.47|86.17|25
1732435810000|2024-11-24 08:10:10|86.51|86.21|86.51|86.21|86.56|86.26|86.47|86.17|20
1732435820000|2024-11-24 08:10:20|86.52|86.22|86.57|86.27|86.59|86.29|86.52|86.22|24
1732435830000|2024-11-24 08:10:30|86.56|86.26|86.36|86.06|86.56|86.26|86.36|86.06|22
1732435840000|2024-11-24 08:10:40|86.37|86.07|86.38|86.08|86.4|86.1|86.3|86|24
1732435850000|2024-11-24 08:10:50|86.41|86.11|86.38|86.08|86.41|86.11|86.35|86.05|21
1732435860000|2024-11-24 08:11:00|86.37|86.07|86.39|86.09|86.4|86.1|86.27|85.97|31
1732435870000|2024-11-24 08:11:10|86.4|86.1|86.38|86.08|86.41|86.11|86.37|86.07|9
1732435880000|2024-11-24 08:11:20|86.39|86.09|86.31|86.01|86.61|86.31|86.31|86.01|22
1732435890000|2024-11-24 08:11:30|86.3|86|86.27|85.97|86.31|86.01|86.27|85.97|16
1732435900000|2024-11-24 08:11:40|86.25|85.95|86.21|85.91|86.25|85.95|86.18|85.88|13
1732435910000|2024-11-24 08:11:50|86.19|85.89|86.28|85.98|86.31|86.01|86.18|85.88|19
1732435920000|2024-11-24 08:12:00|86.29|85.99|86.33|86.03|86.38|86.08|86.28|85.98|14
1732435930000|2024-11-24 08:12:10|86.32|86.02|86.3|86|86.32|86.02|86.29|85.99|13
1732435940000|2024-11-24 08:12:20|86.28|85.98|86.3|86|86.3|86|86.22|85.92|14
1732435950000|2024-11-24 08:12:30|86.29|85.99|86.28|85.98|86.32|86.02|86.26|85.96|21
1732435960000|2024-11-24 08:12:40|86.27|85.97|86.1|85.8|86.3|86|86.08|85.78|21
1732435970000|2024-11-24 08:12:50|86.06|85.76|86.07|85.77|86.12|85.82|86.04|85.74|23
1732435980000|2024-11-24 08:13:00|86.06|85.76|86.1|85.8|86.12|85.82|86.03|85.73|22
1732435990000|2024-11-24 08:13:10|86.07|85.77|86.11|85.81|86.11|85.81|86.06|85.76|17
1732436000000|2024-11-24 08:13:20|86.12|85.82|86.09|85.79|86.12|85.82|86.07|85.77|15
1732436010000|2024-11-24 08:13:30|86.08|85.78|86.2|85.9|86.2|85.9|86.08|85.78|20
1732436020000|2024-11-24 08:13:40|86.21|85.91|86.34|86.04|86.35|86.05|86.2|85.9|17
1732436030000|2024-11-24 08:13:50|86.29|85.99|86.31|86.01|86.42|86.12|86.28|85.98|23
1732436040000|2024-11-24 08:14:00|86.32|86.02|86.39|86.09|86.39|86.09|86.31|86.01|12
1732436050000|2024-11-24 08:14:10|86.4|86.1|86.51|86.21|86.54|86.24|86.4|86.1|22
1732436060000|2024-11-24 08:14:20|86.52|86.22|86.53|86.23|86.59|86.29|86.5|86.2|22
1732436070000|2024-11-24 08:14:30|86.55|86.25|86.51|86.21|86.58|86.28|86.49|86.19|22
1732436080000|2024-11-24 08:14:40|86.49|86.19|86.43|86.13|86.51|86.21|86.43|86.13|10
1732436090000|2024-11-24 08:14:50|86.42|86.12|86.54|86.24|86.54|86.24|86.41|86.11|22
1732436100000|2024-11-24 08:15:00|86.53|86.23|86.49|86.19|86.58|86.28|86.49|86.19|18
1732436110000|2024-11-24 08:15:10|86.51|86.21|86.52|86.22|86.54|86.24|86.47|86.17|14
1732436120000|2024-11-24 08:15:20|86.54|86.24|86.48|86.18|86.54|86.24|86.44|86.14|16
1732436130000|2024-11-24 08:15:30|86.47|86.17|86.42|86.12|86.51|86.21|86.4|86.1|18
1732436140000|2024-11-24 08:15:40|86.41|86.11|86.28|85.98|86.43|86.13|86.27|85.97|19
1732436150000|2024-11-24 08:15:50|86.29|85.99|86.33|86.03|86.36|86.06|86.29|85.99|21
1732436160000|2024-11-24 08:16:00|86.32|86.02|86.51|86.21|86.51|86.21|86.31|86.01|22
1732436170000|2024-11-24 08:16:10|86.52|86.22|86.67|86.37|86.67|86.37|86.49|86.19|16
1732436180000|2024-11-24 08:16:20|86.63|86.33|86.71|86.41|86.81|86.51|86.62|86.32|26
1732436190000|2024-11-24 08:16:30|86.72|86.42|86.71|86.41|86.72|86.42|86.69|86.39|21
1732436200000|2024-11-24 08:16:40|86.72|86.42|86.63|86.33|86.72|86.42|86.6|86.3|19
1732436210000|2024-11-24 08:16:50|86.71|86.41|86.72|86.42|86.8|86.5|86.66|86.36|22
1732436220000|2024-11-24 08:17:00|86.71|86.41|86.88|86.58|86.89|86.59|86.66|86.36|28
1732436230000|2024-11-24 08:17:10|86.89|86.59|86.97|86.67|86.98|86.68|86.86|86.56|22
1732436240000|2024-11-24 08:17:20|86.98|86.68|87.01|86.71|87.06|86.76|86.97|86.67|15
1732436250000|2024-11-24 08:17:30|87.04|86.74|87.22|86.92|87.22|86.92|87.04|86.74|22
1732436260000|2024-11-24 08:17:40|87.19|86.89|87.21|86.91|87.21|86.91|87.13|86.83|17
1732436270000|2024-11-24 08:17:50|87.22|86.92|87.55|87.25|87.56|87.26|87.22|86.92|28
1732436280000|2024-11-24 08:18:00|87.56|87.26|87.5|87.2|87.6|87.3|87.5|87.2|23
1732436290000|2024-11-24 08:18:10|87.52|87.22|87.57|87.27|87.57|87.27|87.44|87.14|18
1732436300000|2024-11-24 08:18:20|87.67|87.37|87.61|87.31|87.69|87.39|87.6|87.3|28
1732436310000|2024-11-24 08:18:30|87.58|87.28|87.52|87.22|87.61|87.31|87.49|87.19|23
1732436320000|2024-11-24 08:18:40|87.53|87.23|87.46|87.16|87.54|87.24|87.45|87.15|14
1732436330000|2024-11-24 08:18:50|87.49|87.19|87.49|87.19|87.54|87.24|87.46|87.16|20
1732436340000|2024-11-24 08:19:00|87.5|87.2|87.45|87.15|87.5|87.2|87.39|87.09|24
1732436350000|2024-11-24 08:19:10|87.42|87.12|87.39|87.09|87.5|87.2|87.39|87.09|23
1732436360000|2024-11-24 08:19:20|87.38|87.08|87.39|87.09|87.4|87.1|87.26|86.96|26
1732436370000|2024-11-24 08:19:30|87.38|87.08|87.44|87.14|87.45|87.15|87.38|87.08|20
1732436380000|2024-11-24 08:19:40|87.45|87.15|87.57|87.27|87.6|87.3|87.42|87.12|25
1732436390000|2024-11-24 08:19:50|87.55|87.25|87.38|87.08|87.63|87.33|87.35|87.05|27
1732436400000|2024-11-24 08:20:00|87.39|87.09|87.44|87.14|87.44|87.14|87.37|87.07|16
1732436410000|2024-11-24 08:20:10|87.46|87.16|87.46|87.16|87.5|87.2|87.39|87.09|18
1732436420000|2024-11-24 08:20:20|87.45|87.15|87.48|87.18|87.53|87.23|87.41|87.11|25
1732436430000|2024-11-24 08:20:30|87.5|87.2|87.48|87.18|87.51|87.21|87.46|87.16|23
1732436440000|2024-11-24 08:20:40|87.5|87.2|87.5|87.2|87.53|87.23|87.47|87.17|19
1732436450000|2024-11-24 08:20:50|87.49|87.19|87.52|87.22|87.6|87.3|87.46|87.16|20
1732436460000|2024-11-24 08:21:00|87.51|87.21|87.49|87.19|87.54|87.24|87.48|87.18|18
1732436470000|2024-11-24 08:21:10|87.5|87.2|87.45|87.15|87.5|87.2|87.4|87.1|19
1732436480000|2024-11-24 08:21:20|87.46|87.16|87.62|87.32|87.62|87.32|87.45|87.15|17
1732436490000|2024-11-24 08:21:30|87.6|87.3|87.63|87.33|87.66|87.36|87.59|87.29|24
1732436500000|2024-11-24 08:21:40|87.64|87.34|87.58|87.28|87.69|87.39|87.55|87.25|19
1732436510000|2024-11-24 08:21:50|87.6|87.3|87.57|87.27|87.62|87.32|87.55|87.25|16
1732436520000|2024-11-24 08:22:00|87.58|87.28|87.59|87.29|87.67|87.37|87.47|87.17|27
1732436530000|2024-11-24 08:22:10|87.64|87.34|87.55|87.25|87.64|87.34|87.54|87.24|24
1732436540000|2024-11-24 08:22:20|87.56|87.26|87.49|87.19|87.62|87.32|87.48|87.18|20
1732436550000|2024-11-24 08:22:30|87.53|87.23|87.65|87.35|87.67|87.37|87.53|87.23|24
1732436560000|2024-11-24 08:22:40|87.64|87.34|87.74|87.44|87.75|87.45|87.58|87.28|21
1732436570000|2024-11-24 08:22:50|87.77|87.47|87.78|87.48|87.81|87.51|87.76|87.46|24
1732436580000|2024-11-24 08:23:00|87.74|87.44|87.77|87.47|87.82|87.52|87.74|87.44|31
1732436590000|2024-11-24 08:23:10|87.72|87.42|87.59|87.29|87.76|87.46|87.57|87.27|29
1732436600000|2024-11-24 08:23:20|87.58|87.28|87.4|87.1|87.59|87.29|87.34|87.04|19
1732436610000|2024-11-24 08:23:30|87.41|87.11|87.58|87.28|87.61|87.31|87.4|87.1|25
1732436620000|2024-11-24 08:23:40|87.59|87.29|87.6|87.3|87.6|87.3|87.53|87.23|25
1732436630000|2024-11-24 08:23:50|87.59|87.29|87.75|87.45|87.76|87.46|87.59|87.29|21
1732436640000|2024-11-24 08:24:00|87.7|87.4|87.57|87.27|87.7|87.4|87.53|87.23|28
1732436650000|2024-11-24 08:24:10|87.55|87.25|87.59|87.29|87.59|87.29|87.52|87.22|24
1732436660000|2024-11-24 08:24:20|87.57|87.27|87.56|87.26|87.57|87.27|87.55|87.25|12
1732436670000|2024-11-24 08:24:30|87.57|87.27|87.55|87.25|87.57|87.27|87.53|87.23|10
1732436680000|2024-11-24 08:24:40|87.53|87.23|87.58|87.28|87.6|87.3|87.52|87.22|19
1732436690000|2024-11-24 08:24:50|87.59|87.29|87.56|87.26|87.59|87.29|87.54|87.24|13
1732436700000|2024-11-24 08:25:00|87.54|87.24|87.44|87.14|87.62|87.32|87.42|87.12|25
1732436710000|2024-11-24 08:25:10|87.4|87.1|87.4|87.1|87.4|87.1|87.34|87.04|17
1732436720000|2024-11-24 08:25:20|87.47|87.17|87.43|87.13|87.47|87.17|87.39|87.09|23
1732436730000|2024-11-24 08:25:30|87.42|87.12|87.44|87.14|87.46|87.16|87.4|87.1|15
1732436740000|2024-11-24 08:25:40|87.43|87.13|87.44|87.14|87.45|87.15|87.34|87.04|25
1732436750000|2024-11-24 08:25:50|87.45|87.15|87.65|87.35|87.65|87.35|87.45|87.15|24
1732436760000|2024-11-24 08:26:00|87.66|87.36|87.63|87.33|87.78|87.48|87.63|87.33|24
1732436770000|2024-11-24 08:26:10|87.64|87.34|87.54|87.24|87.64|87.34|87.5|87.2|24
1732436780000|2024-11-24 08:26:20|87.55|87.25|87.53|87.23|87.56|87.26|87.53|87.23|9
1732436790000|2024-11-24 08:26:30|87.52|87.22|87.31|87.01|87.52|87.22|87.29|86.99|21
1732436800000|2024-11-24 08:26:40|87.24|86.94|87.17|86.87|87.25|86.95|87.14|86.84|26
1732436810000|2024-11-24 08:26:50|87.18|86.88|87.17|86.87|87.19|86.89|87.1|86.8|31
1732436820000|2024-11-24 08:27:00|87.13|86.83|87.1|86.8|87.2|86.9|87.09|86.79|16
1732436830000|2024-11-24 08:27:10|87.09|86.79|87.16|86.86|87.2|86.9|87.09|86.79|27
1732436840000|2024-11-24 08:27:20|87.15|86.85|87.15|86.85|87.19|86.89|87.15|86.85|12
1732436850000|2024-11-24 08:27:30|87.16|86.86|87.21|86.91|87.23|86.93|87.16|86.86|20
1732436860000|2024-11-24 08:27:40|87.22|86.92|87.31|87.01|87.31|87.01|87.18|86.88|27
1732436870000|2024-11-24 08:27:50|87.29|86.99|87.28|86.98|87.32|87.02|87.28|86.98|21
1732436880000|2024-11-24 08:28:00|87.29|86.99|87.12|86.82|87.29|86.99|87.08|86.78|22
1732436890000|2024-11-24 08:28:10|87.1|86.8|87.14|86.84|87.14|86.84|87.06|86.76|16
1732436900000|2024-11-24 08:28:20|87.16|86.86|87.22|86.92|87.24|86.94|87.15|86.85|17
1732436910000|2024-11-24 08:28:30|87.21|86.91|87.12|86.82|87.22|86.92|87.12|86.82|16
1732436920000|2024-11-24 08:28:40|87.11|86.81|87|86.7|87.15|86.85|86.99|86.69|26
1732436930000|2024-11-24 08:28:50|86.99|86.69|86.93|86.63|87|86.7|86.93|86.63|18
1732436940000|2024-11-24 08:29:00|86.94|86.64|87.02|86.72|87.02|86.72|86.92|86.62|19
1732436950000|2024-11-24 08:29:10|87|86.7|86.92|86.62|87.02|86.72|86.92|86.62|17
1732436960000|2024-11-24 08:29:20|86.93|86.63|86.95|86.65|86.98|86.68|86.92|86.62|13
1732436970000|2024-11-24 08:29:30|86.93|86.63|86.86|86.56|86.95|86.65|86.86|86.56|17
1732436980000|2024-11-24 08:29:40|86.88|86.58|86.79|86.49|86.93|86.63|86.77|86.47|23
1732436990000|2024-11-24 08:29:50|86.81|86.51|86.79|86.49|86.82|86.52|86.78|86.48|12
1732437000000|2024-11-24 08:30:00|86.78|86.48|86.72|86.42|86.8|86.5|86.71|86.41|23
1732437010000|2024-11-24 08:30:10|86.69|86.39|86.62|86.32|86.72|86.42|86.61|86.31|25
1732437020000|2024-11-24 08:30:20|86.64|86.34|86.55|86.25|86.64|86.34|86.51|86.21|20
1732437030000|2024-11-24 08:30:30|86.56|86.26|86.49|86.19|86.59|86.29|86.49|86.19|18
1732437040000|2024-11-24 08:30:40|86.43|86.13|86.4|86.1|86.43|86.13|86.39|86.09|20
1732437050000|2024-11-24 08:30:50|86.42|86.12|86.36|86.06|86.43|86.13|86.34|86.04|20
1732437060000|2024-11-24 08:31:00|86.37|86.07|86.26|85.96|86.37|86.07|86.25|85.95|24
1732437070000|2024-11-24 08:31:10|86.25|85.95|86.16|85.86|86.28|85.98|86.14|85.84|20
1732437080000|2024-11-24 08:31:20|86.15|85.85|86.18|85.88|86.24|85.94|86.15|85.85|23
1732437090000|2024-11-24 08:31:30|86.19|85.89|86.07|85.77|86.19|85.89|86.03|85.73|26
1732437100000|2024-11-24 08:31:40|86.03|85.73|85.91|85.61|86.03|85.73|85.89|85.59|22
1732437110000|2024-11-24 08:31:50|85.92|85.62|85.96|85.66|85.97|85.67|85.9|85.6|20
1732437120000|2024-11-24 08:32:00|85.95|85.65|86|85.7|86.02|85.72|85.93|85.63|21
1732437130000|2024-11-24 08:32:10|85.99|85.69|85.98|85.68|86|85.7|85.87|85.57|22
1732437140000|2024-11-24 08:32:20|85.99|85.69|86|85.7|86.04|85.74|85.99|85.69|17
1732437150000|2024-11-24 08:32:30|86.01|85.71|86.02|85.72|86.03|85.73|85.99|85.69|16
1732437160000|2024-11-24 08:32:40|86.04|85.74|86.01|85.71|86.08|85.78|85.97|85.67|19
1732437170000|2024-11-24 08:32:50|86|85.7|86|85.7|86.14|85.84|86|85.7|14
1732437180000|2024-11-24 08:33:00|86.01|85.71|86|85.7|86.1|85.8|86|85.7|23
1732437190000|2024-11-24 08:33:10|85.99|85.69|86.13|85.83|86.13|85.83|85.99|85.69|16
1732437200000|2024-11-24 08:33:20|86.12|85.82|86.16|85.86|86.22|85.92|86.12|85.82|18
1732437210000|2024-11-24 08:33:30|86.14|85.84|86.04|85.74|86.16|85.86|86.04|85.74|18
1732437220000|2024-11-24 08:33:40|86.06|85.76|86.05|85.75|86.12|85.82|86|85.7|19
1732437230000|2024-11-24 08:33:50|86.03|85.73|85.89|85.59|86.04|85.74|85.89|85.59|18
1732437240000|2024-11-24 08:34:00|85.91|85.61|85.94|85.64|85.95|85.65|85.89|85.59|20
1732437250000|2024-11-24 08:34:10|85.95|85.65|85.76|85.46|85.95|85.65|85.76|85.46|24
1732437260000|2024-11-24 08:34:20|85.77|85.47|85.81|85.51|85.82|85.52|85.69|85.39|22
1732437270000|2024-11-24 08:34:30|85.82|85.52|85.82|85.52|85.86|85.56|85.79|85.49|21
1732437280000|2024-11-24 08:34:40|85.81|85.51|85.83|85.53|85.87|85.57|85.81|85.51|16
1732437290000|2024-11-24 08:34:50|85.82|85.52|85.91|85.61|85.93|85.63|85.82|85.52|20
1732437300000|2024-11-24 08:35:00|85.9|85.6|85.98|85.68|85.99|85.69|85.89|85.59|23
1732437310000|2024-11-24 08:35:10|86.02|85.72|86.11|85.81|86.17|85.87|85.99|85.69|18
1732437320000|2024-11-24 08:35:20|86.1|85.8|86.05|85.75|86.11|85.81|85.96|85.66|24
1732437330000|2024-11-24 08:35:30|86|85.7|85.91|85.61|86.01|85.71|85.91|85.61|16
1732437340000|2024-11-24 08:35:40|85.93|85.63|86.01|85.71|86.01|85.71|85.9|85.6|17
1732437350000|2024-11-24 08:35:50|86.02|85.72|86.02|85.72|86.03|85.73|85.96|85.66|12
1732437360000|2024-11-24 08:36:00|86.07|85.77|86.22|85.92|86.23|85.93|86.07|85.77|24
1732437370000|2024-11-24 08:36:10|86.21|85.91|86.32|86.02|86.38|86.08|86.21|85.91|20
1732437380000|2024-11-24 08:36:20|86.34|86.04|86.41|86.11|86.49|86.19|86.34|86.04|27
1732437390000|2024-11-24 08:36:30|86.4|86.1|86.41|86.11|86.45|86.15|86.39|86.09|17
1732437400000|2024-11-24 08:36:40|86.39|86.09|86.29|85.99|86.44|86.14|86.29|85.99|19
1732437410000|2024-11-24 08:36:50|86.28|85.98|86.37|86.07|86.37|86.07|86.27|85.97|19
1732437420000|2024-11-24 08:37:00|86.4|86.1|86.4|86.1|86.44|86.14|86.38|86.08|19
1732437430000|2024-11-24 08:37:10|86.39|86.09|86.41|86.11|86.43|86.13|86.38|86.08|15
1732437440000|2024-11-24 08:37:20|86.39|86.09|86.43|86.13|86.44|86.14|86.39|86.09|9
1732437450000|2024-11-24 08:37:30|86.41|86.11|86.41|86.11|86.42|86.12|86.37|86.07|15
1732437460000|2024-11-24 08:37:40|86.4|86.1|86.33|86.03|86.4|86.1|86.31|86.01|13
1732437470000|2024-11-24 08:37:50|86.32|86.02|86.37|86.07|86.4|86.1|86.3|86|26
1732437480000|2024-11-24 08:38:00|86.38|86.08|86.31|86.01|86.38|86.08|86.29|85.99|14
1732437490000|2024-11-24 08:38:10|86.3|86|86.32|86.02|86.34|86.04|86.3|86|12
1732437500000|2024-11-24 08:38:20|86.33|86.03|86.31|86.01|86.33|86.03|86.29|85.99|9
1732437510000|2024-11-24 08:38:30|86.3|86|86.37|86.07|86.38|86.08|86.2|85.9|17
1732437520000|2024-11-24 08:38:40|86.36|86.06|86.3|86|86.38|86.08|86.28|85.98|13
1732437530000|2024-11-24 08:38:50|86.29|85.99|86.37|86.07|86.39|86.09|86.29|85.99|15
1732437540000|2024-11-24 08:39:00|86.38|86.08|86.51|86.21|86.51|86.21|86.38|86.08|17
1732437550000|2024-11-24 08:39:10|86.5|86.2|86.57|86.27|86.57|86.27|86.5|86.2|9
1732437560000|2024-11-24 08:39:20|86.56|86.26|86.62|86.32|86.64|86.34|86.56|86.26|13
1732437570000|2024-11-24 08:39:30|86.67|86.37|86.68|86.38|86.72|86.42|86.67|86.37|13
1732437580000|2024-11-24 08:39:40|86.65|86.35|86.62|86.32|86.65|86.35|86.59|86.29|12
1732437590000|2024-11-24 08:39:50|86.63|86.33|86.63|86.33|86.67|86.37|86.62|86.32|14
1732437600000|2024-11-24 08:40:00|86.62|86.32|86.63|86.33|86.71|86.41|86.62|86.32|25
1732437610000|2024-11-24 08:40:10|86.62|86.32|86.87|86.57|86.89|86.59|86.62|86.32|23
1732437620000|2024-11-24 08:40:20|86.89|86.59|86.81|86.51|86.89|86.59|86.81|86.51|27
1732437630000|2024-11-24 08:40:30|86.8|86.5|86.87|86.57|86.89|86.59|86.8|86.5|13
1732437640000|2024-11-24 08:40:40|86.88|86.58|86.7|86.4|86.88|86.58|86.7|86.4|18
1732437650000|2024-11-24 08:40:50|86.72|86.42|86.54|86.24|86.75|86.45|86.54|86.24|16
1732437660000|2024-11-24 08:41:00|86.56|86.26|86.7|86.4|86.7|86.4|86.51|86.21|24
1732437670000|2024-11-24 08:41:10|86.69|86.39|86.57|86.27|86.74|86.44|86.52|86.22|19
1732437680000|2024-11-24 08:41:20|86.56|86.26|86.41|86.11|86.56|86.26|86.4|86.1|26
1732437690000|2024-11-24 08:41:30|86.4|86.1|86.48|86.18|86.5|86.2|86.39|86.09|21
1732437700000|2024-11-24 08:41:40|86.49|86.19|86.52|86.22|86.52|86.22|86.44|86.14|23
1732437710000|2024-11-24 08:41:50|86.53|86.23|86.67|86.37|86.67|86.37|86.52|86.22|21
1732437720000|2024-11-24 08:42:00|86.68|86.38|86.59|86.29|86.73|86.43|86.58|86.28|18
1732437730000|2024-11-24 08:42:10|86.6|86.3|86.42|86.12|86.6|86.3|86.41|86.11|23
1732437740000|2024-11-24 08:42:20|86.41|86.11|86.37|86.07|86.42|86.12|86.37|86.07|26
1732437750000|2024-11-24 08:42:30|86.38|86.08|86.38|86.08|86.42|86.12|86.31|86.01|17
1732437760000|2024-11-24 08:42:40|86.39|86.09|86.22|85.92|86.39|86.09|86.16|85.86|23
1732437770000|2024-11-24 08:42:50|86.23|85.93|86.19|85.89|86.23|85.93|86.1|85.8|25
1732437780000|2024-11-24 08:43:00|86.18|85.88|86.22|85.92|86.24|85.94|86.18|85.88|21
1732437790000|2024-11-24 08:43:10|86.23|85.93|86.3|86|86.32|86.02|86.21|85.91|20
1732437800000|2024-11-24 08:43:20|86.31|86.01|86.22|85.92|86.32|86.02|86.2|85.9|20
1732437810000|2024-11-24 08:43:30|86.21|85.91|86.26|85.96|86.26|85.96|86.2|85.9|22
1732437820000|2024-11-24 08:43:40|86.25|85.95|86.28|85.98|86.3|86|86.14|85.84|24
1732437830000|2024-11-24 08:43:50|86.3|86|86.29|85.99|86.32|86.02|86.27|85.97|19
1732437840000|2024-11-24 08:44:00|86.3|86|86.22|85.92|86.35|86.05|86.2|85.9|21
1732437850000|2024-11-24 08:44:10|86.23|85.93|86.11|85.81|86.29|85.99|86.11|85.81|25
1732437860000|2024-11-24 08:44:20|86.1|85.8|86.17|85.87|86.19|85.89|86.09|85.79|15
1732437870000|2024-11-24 08:44:30|86.19|85.89|86.04|85.74|86.19|85.89|86.03|85.73|16
1732437880000|2024-11-24 08:44:40|86.02|85.72|86.03|85.73|86.05|85.75|86.01|85.71|17
1732437890000|2024-11-24 08:44:50|86.01|85.71|86.01|85.71|86.08|85.78|86|85.7|23
1732437900000|2024-11-24 08:45:00|86.03|85.73|86.05|85.75|86.06|85.76|85.96|85.66|21
1732437910000|2024-11-24 08:45:10|86.03|85.73|85.93|85.63|86.03|85.73|85.91|85.61|15
1732437920000|2024-11-24 08:45:20|85.94|85.64|86.1|85.8|86.1|85.8|85.93|85.63|17
1732437930000|2024-11-24 08:45:30|86.08|85.78|86.2|85.9|86.2|85.9|86.05|85.75|27
1732437940000|2024-11-24 08:45:40|86.18|85.88|86.28|85.98|86.3|86|86.14|85.84|23
1732437950000|2024-11-24 08:45:50|86.25|85.95|86.29|85.99|86.3|86|86.24|85.94|20
1732437960000|2024-11-24 08:46:00|86.3|86|86.37|86.07|86.38|86.08|86.29|85.99|14
1732437970000|2024-11-24 08:46:10|86.39|86.09|86.41|86.11|86.43|86.13|86.38|86.08|19
1732437980000|2024-11-24 08:46:20|86.42|86.12|86.3|86|86.43|86.13|86.3|86|18
1732437990000|2024-11-24 08:46:30|86.31|86.01|86.32|86.02|86.32|86.02|86.28|85.98|11
1732438000000|2024-11-24 08:46:40|86.31|86.01|86.41|86.11|86.42|86.12|86.31|86.01|22
1732438010000|2024-11-24 08:46:50|86.4|86.1|86.53|86.23|86.53|86.23|86.4|86.1|21
1732438020000|2024-11-24 08:47:00|86.56|86.26|86.59|86.29|86.62|86.32|86.52|86.22|20
1732438030000|2024-11-24 08:47:10|86.58|86.28|86.46|86.16|86.58|86.28|86.41|86.11|22
1732438040000|2024-11-24 08:47:20|86.48|86.18|86.44|86.14|86.49|86.19|86.41|86.11|18
1732438050000|2024-11-24 08:47:30|86.43|86.13|86.54|86.24|86.58|86.28|86.42|86.12|20
1732438060000|2024-11-24 08:47:40|86.52|86.22|86.45|86.15|86.53|86.23|86.45|86.15|14
1732438070000|2024-11-24 08:47:50|86.43|86.13|86.19|85.89|86.43|86.13|86.09|85.79|26
1732438080000|2024-11-24 08:48:00|86.2|85.9|86.17|85.87|86.22|85.92|86.15|85.85|23
1732438090000|2024-11-24 08:48:10|86.19|85.89|86.17|85.87|86.23|85.93|86.16|85.86|13
1732438100000|2024-11-24 08:48:20|86.15|85.85|85.96|85.66|86.16|85.86|85.95|85.65|29
1732438110000|2024-11-24 08:48:30|85.94|85.64|85.88|85.58|85.94|85.64|85.83|85.53|19
1732438120000|2024-11-24 08:48:40|85.89|85.59|85.81|85.51|85.91|85.61|85.81|85.51|23
1732438130000|2024-11-24 08:48:50|85.82|85.52|85.81|85.51|85.91|85.61|85.8|85.5|26
1732438140000|2024-11-24 08:49:00|85.77|85.47|85.7|85.4|85.81|85.51|85.66|85.36|21
1732438150000|2024-11-24 08:49:10|85.68|85.38|85.69|85.39|85.77|85.47|85.68|85.38|19
1732438160000|2024-11-24 08:49:20|85.7|85.4|85.68|85.38|85.72|85.42|85.65|85.35|21
1732438170000|2024-11-24 08:49:30|85.67|85.37|85.59|85.29|85.68|85.38|85.59|85.29|13
1732438180000|2024-11-24 08:49:40|85.6|85.3|85.64|85.34|85.64|85.34|85.58|85.28|13
1732438190000|2024-11-24 08:49:50|85.6|85.3|85.51|85.21|85.6|85.3|85.51|85.21|13
1732438200000|2024-11-24 08:50:00|85.49|85.19|85.33|85.03|85.5|85.2|85.33|85.03|21
1732438210000|2024-11-24 08:50:10|85.34|85.04|85.31|85.01|85.41|85.11|85.28|84.98|21
1732438220000|2024-11-24 08:50:20|85.3|85|85.22|84.92|85.32|85.02|85.19|84.89|21
1732438230000|2024-11-24 08:50:30|85.24|84.94|85.21|84.91|85.34|85.04|85.21|84.91|25
1732438240000|2024-11-24 08:50:40|85.2|84.9|85.22|84.92|85.27|84.97|85.18|84.88|25
1732438250000|2024-11-24 08:50:50|85.2|84.9|85.12|84.82|85.2|84.9|85.06|84.76|25
1732438260000|2024-11-24 08:51:00|85.13|84.83|85.1|84.8|85.21|84.91|85.1|84.8|25
1732438270000|2024-11-24 08:51:10|85.13|84.83|85.1|84.8|85.15|84.85|84.97|84.67|26
1732438280000|2024-11-24 08:51:20|85.11|84.81|85.18|84.88|85.2|84.9|85.11|84.81|19
1732438290000|2024-11-24 08:51:30|85.19|84.89|85.18|84.88|85.22|84.92|85.16|84.86|25
1732438300000|2024-11-24 08:51:40|85.17|84.87|85.28|84.98|85.28|84.98|85.17|84.87|20
1732438310000|2024-11-24 08:51:50|85.29|84.99|85.2|84.9|85.31|85.01|85.18|84.88|23
1732438320000|2024-11-24 08:52:00|85.21|84.91|85.26|84.96|85.32|85.02|85.16|84.86|24
1732438330000|2024-11-24 08:52:10|85.28|84.98|85.19|84.89|85.31|85.01|85.19|84.89|17
1732438340000|2024-11-24 08:52:20|85.18|84.88|85.19|84.89|85.19|84.89|85.15|84.85|16
1732438350000|2024-11-24 08:52:30|85.18|84.88|85.18|84.88|85.26|84.96|85.17|84.87|25
1732438360000|2024-11-24 08:52:40|85.2|84.9|85.1|84.8|85.2|84.9|85.08|84.78|16
1732438370000|2024-11-24 08:52:50|85.11|84.81|85.08|84.78|85.13|84.83|85.05|84.75|24
1732438380000|2024-11-24 08:53:00|85.09|84.79|84.95|84.65|85.1|84.8|84.93|84.63|20
1732438390000|2024-11-24 08:53:10|84.93|84.63|84.96|84.66|85|84.7|84.93|84.63|21
1732438400000|2024-11-24 08:53:20|84.94|84.64|84.95|84.65|85.04|84.74|84.94|84.64|17
1732438410000|2024-11-24 08:53:30|84.96|84.66|84.99|84.69|85|84.7|84.94|84.64|14
1732438420000|2024-11-24 08:53:40|85|84.7|85.16|84.86|85.24|84.94|85|84.7|26
1732438430000|2024-11-24 08:53:50|85.18|84.88|85.04|84.74|85.19|84.89|85.01|84.71|26
1732438440000|2024-11-24 08:54:00|85.03|84.73|85.14|84.84|85.14|84.84|85.03|84.73|25
1732438450000|2024-11-24 08:54:10|85.13|84.83|85.08|84.78|85.17|84.87|84.99|84.69|24
1732438460000|2024-11-24 08:54:20|85.09|84.79|85.09|84.79|85.13|84.83|85.06|84.76|14
1732438470000|2024-11-24 08:54:30|85.08|84.78|85.07|84.77|85.1|84.8|85.04|84.74|14
1732438480000|2024-11-24 08:54:40|85.06|84.76|85.01|84.71|85.07|84.77|84.96|84.66|24
1732438490000|2024-11-24 08:54:50|85.03|84.73|85.17|84.87|85.17|84.87|85.03|84.73|18
1732438500000|2024-11-24 08:55:00|85.18|84.88|85.16|84.86|85.26|84.96|85.16|84.86|24
1732438510000|2024-11-24 08:55:10|85.18|84.88|85.35|85.05|85.35|85.05|85.18|84.88|20
1732438520000|2024-11-24 08:55:20|85.36|85.06|85.37|85.07|85.45|85.15|85.35|85.05|30
1732438530000|2024-11-24 08:55:30|85.33|85.03|85.27|84.97|85.33|85.03|85.23|84.93|20
1732438540000|2024-11-24 08:55:40|85.25|84.95|85.22|84.92|85.25|84.95|85.12|84.82|20
1732438550000|2024-11-24 08:55:50|85.2|84.9|85.09|84.79|85.21|84.91|85.09|84.79|24
1732438560000|2024-11-24 08:56:00|85.1|84.8|84.96|84.66|85.1|84.8|84.96|84.66|21
1732438570000|2024-11-24 08:56:10|84.97|84.67|84.86|84.56|84.97|84.67|84.79|84.49|21
1732438580000|2024-11-24 08:56:20|84.87|84.57|84.86|84.56|84.97|84.67|84.86|84.56|22
1732438590000|2024-11-24 08:56:30|84.89|84.59|84.98|84.68|84.98|84.68|84.89|84.59|20
1732438600000|2024-11-24 08:56:40|84.96|84.66|85.11|84.81|85.13|84.83|84.95|84.65|20
1732438610000|2024-11-24 08:56:50|85.1|84.8|85.27|84.97|85.27|84.97|85.06|84.76|28
1732438620000|2024-11-24 08:57:00|85.28|84.98|85.14|84.84|85.33|85.03|85.14|84.84|20
1732438630000|2024-11-24 08:57:10|85.17|84.87|85.16|84.86|85.18|84.88|85.07|84.77|14
1732438640000|2024-11-24 08:57:20|85.17|84.87|85.26|84.96|85.26|84.96|85.16|84.86|22
1732438650000|2024-11-24 08:57:30|85.25|84.95|85.25|84.95|85.3|85|85.24|84.94|18
1732438660000|2024-11-24 08:57:40|85.22|84.92|85.11|84.81|85.23|84.93|85.11|84.81|21
1732438670000|2024-11-24 08:57:50|85.1|84.8|85.12|84.82|85.12|84.82|85.05|84.75|17
1732438680000|2024-11-24 08:58:00|85.13|84.83|85.13|84.83|85.15|84.85|85.11|84.81|12
1732438690000|2024-11-24 08:58:10|85.16|84.86|85|84.7|85.19|84.89|85|84.7|21
1732438700000|2024-11-24 08:58:20|85.01|84.71|84.88|84.58|85.03|84.73|84.87|84.57|19
1732438710000|2024-11-24 08:58:30|84.87|84.57|84.94|84.64|84.94|84.64|84.87|84.57|16
1732438720000|2024-11-24 08:58:40|84.93|84.63|85.07|84.77|85.08|84.78|84.93|84.63|19
1732438730000|2024-11-24 08:58:50|85.08|84.78|85.19|84.89|85.19|84.89|85.08|84.78|19
1732438740000|2024-11-24 08:59:00|85.16|84.86|85.25|84.95|85.26|84.96|85.14|84.84|20
1732438750000|2024-11-24 08:59:10|85.26|84.96|85.15|84.85|85.26|84.96|85.12|84.82|24
1732438760000|2024-11-24 08:59:20|85.13|84.83|85.12|84.82|85.15|84.85|85.1|84.8|20
1732438770000|2024-11-24 08:59:30|85.13|84.83|85.16|84.86|85.18|84.88|85.11|84.81|18
1732438780000|2024-11-24 08:59:40|85.14|84.84|85.1|84.8|85.14|84.84|85.08|84.78|14
1732438790000|2024-11-24 08:59:50|85.07|84.77|85.03|84.73|85.07|84.77|84.96|84.66|23
1732438800000|2024-11-24 09:00:00|85.04|84.74|85.24|84.94|85.24|84.94|85.04|84.74|21
1732438810000|2024-11-24 09:00:10|85.23|84.93|85.04|84.74|85.23|84.93|85.02|84.72|22
1732438820000|2024-11-24 09:00:20|85.03|84.73|84.93|84.63|85.04|84.74|84.87|84.57|23
1732438830000|2024-11-24 09:00:30|84.94|84.64|85.02|84.72|85.08|84.78|84.93|84.63|24
1732438840000|2024-11-24 09:00:40|85.03|84.73|85.08|84.78|85.08|84.78|84.98|84.68|21
1732438850000|2024-11-24 09:00:50|85.06|84.76|85.28|84.98|85.28|84.98|85.06|84.76|28
1732438860000|2024-11-24 09:01:00|85.27|84.97|85.27|84.97|85.34|85.04|85.24|84.94|29
1732438870000|2024-11-24 09:01:10|85.26|84.96|85.39|85.09|85.39|85.09|85.23|84.93|27
1732438880000|2024-11-24 09:01:20|85.38|85.08|85.5|85.2|85.52|85.22|85.37|85.07|24
1732438890000|2024-11-24 09:01:30|85.51|85.21|85.63|85.33|85.63|85.33|85.51|85.21|24
1732438900000|2024-11-24 09:01:40|85.64|85.34|85.76|85.46|85.77|85.47|85.64|85.34|21
1732438910000|2024-11-24 09:01:50|85.77|85.47|85.89|85.59|85.89|85.59|85.76|85.46|17
1732438920000|2024-11-24 09:02:00|85.92|85.62|86.01|85.71|86.03|85.73|85.89|85.59|23
1732438930000|2024-11-24 09:02:10|85.99|85.69|86.12|85.82|86.13|85.83|85.97|85.67|20
1732438940000|2024-11-24 09:02:20|86.13|85.83|86.24|85.94|86.27|85.97|86.12|85.82|22
1732438950000|2024-11-24 09:02:30|86.25|85.95|86.15|85.85|86.27|85.97|86.09|85.79|24
1732438960000|2024-11-24 09:02:40|86.13|85.83|86.1|85.8|86.13|85.83|86.02|85.72|26
1732438970000|2024-11-24 09:02:50|86.11|85.81|86.13|85.83|86.16|85.86|86.08|85.78|22
1732438980000|2024-11-24 09:03:00|86.12|85.82|86.21|85.91|86.22|85.92|86.07|85.77|20
1732438990000|2024-11-24 09:03:10|86.17|85.87|86.19|85.89|86.22|85.92|86.12|85.82|16
1732439000000|2024-11-24 09:03:20|86.17|85.87|86.03|85.73|86.18|85.88|86.03|85.73|19
1732439010000|2024-11-24 09:03:30|86.02|85.72|85.92|85.62|86.03|85.73|85.9|85.6|21
1732439020000|2024-11-24 09:03:40|85.93|85.63|85.81|85.51|85.93|85.63|85.81|85.51|23
1732439030000|2024-11-24 09:03:50|85.83|85.53|85.83|85.53|85.83|85.53|85.76|85.46|15
1732439040000|2024-11-24 09:04:00|85.79|85.49|85.63|85.33|85.79|85.49|85.62|85.32|25
1732439050000|2024-11-24 09:04:10|85.64|85.34|85.85|85.55|85.85|85.55|85.63|85.33|25
1732439060000|2024-11-24 09:04:20|85.84|85.54|85.82|85.52|85.85|85.55|85.81|85.51|19
1732439070000|2024-11-24 09:04:30|85.85|85.55|86.04|85.74|86.05|85.75|85.85|85.55|20
1732439080000|2024-11-24 09:04:40|86.03|85.73|85.96|85.66|86.1|85.8|85.96|85.66|29
1732439090000|2024-11-24 09:04:50|85.95|85.65|85.96|85.66|86.03|85.73|85.95|85.65|12
1732439100000|2024-11-24 09:05:00|85.97|85.67|85.97|85.67|86|85.7|85.94|85.64|17
1732439110000|2024-11-24 09:05:10|85.98|85.68|86.09|85.79|86.09|85.79|85.98|85.68|16
1732439120000|2024-11-24 09:05:20|86.08|85.78|85.99|85.69|86.08|85.78|85.96|85.66|13
1732439130000|2024-11-24 09:05:30|86|85.7|86.04|85.74|86.06|85.76|85.97|85.67|17
1732439140000|2024-11-24 09:05:40|86.02|85.72|86.01|85.71|86.03|85.73|85.94|85.64|25
1732439150000|2024-11-24 09:05:50|86.05|85.75|86.11|85.81|86.13|85.83|86.03|85.73|19
1732439160000|2024-11-24 09:06:00|86.12|85.82|86.08|85.78|86.12|85.82|86.04|85.74|18
1732439170000|2024-11-24 09:06:10|86.07|85.77|86.02|85.72|86.08|85.78|85.98|85.68|21
1732439180000|2024-11-24 09:06:20|86.03|85.73|85.97|85.67|86.06|85.76|85.96|85.66|20
1732439190000|2024-11-24 09:06:30|85.96|85.66|85.84|85.54|85.97|85.67|85.73|85.43|29
1732439200000|2024-11-24 09:06:40|85.87|85.57|85.93|85.63|85.94|85.64|85.87|85.57|17
1732439210000|2024-11-24 09:06:50|85.96|85.66|85.96|85.66|86.01|85.71|85.95|85.65|17
1732439220000|2024-11-24 09:07:00|85.94|85.64|85.97|85.67|85.98|85.68|85.87|85.57|19
1732439230000|2024-11-24 09:07:10|86.01|85.71|86.26|85.96|86.26|85.96|86|85.7|27
1732439240000|2024-11-24 09:07:20|86.3|86|86.35|86.05|86.47|86.17|86.3|86|22
1732439250000|2024-11-24 09:07:30|86.34|86.04|86.25|85.95|86.37|86.07|86.24|85.94|22
1732439260000|2024-11-24 09:07:40|86.26|85.96|86.18|85.88|86.28|85.98|86.18|85.88|9
1732439270000|2024-11-24 09:07:50|86.19|85.89|86.05|85.75|86.19|85.89|86.05|85.75|22
1732439280000|2024-11-24 09:08:00|86.06|85.76|86.09|85.79|86.14|85.84|86.05|85.75|23
1732439290000|2024-11-24 09:08:10|86.08|85.78|86.11|85.81|86.13|85.83|86.07|85.77|21
1732439300000|2024-11-24 09:08:20|86.12|85.82|86.19|85.89|86.24|85.94|86.12|85.82|24
1732439310000|2024-11-24 09:08:30|86.18|85.88|86.24|85.94|86.25|85.95|86.18|85.88|16
1732439320000|2024-11-24 09:08:40|86.23|85.93|86.29|85.99|86.33|86.03|86.23|85.93|12
1732439330000|2024-11-24 09:08:50|86.28|85.98|86.24|85.94|86.28|85.98|86.23|85.93|13
1732439340000|2024-11-24 09:09:00|86.23|85.93|86.39|86.09|86.39|86.09|86.23|85.93|22
1732439350000|2024-11-24 09:09:10|86.38|86.08|86.46|86.16|86.47|86.17|86.37|86.07|24
1732439360000|2024-11-24 09:09:20|86.47|86.17|86.42|86.12|86.51|86.21|86.38|86.08|21
1732439370000|2024-11-24 09:09:30|86.43|86.13|86.39|86.09|86.43|86.13|86.37|86.07|15
1732439380000|2024-11-24 09:09:40|86.38|86.08|86.41|86.11|86.41|86.11|86.38|86.08|14
1732439390000|2024-11-24 09:09:50|86.4|86.1|86.39|86.09|86.43|86.13|86.38|86.08|26
1732439400000|2024-11-24 09:10:00|86.4|86.1|86.4|86.1|86.42|86.12|86.38|86.08|19
1732439410000|2024-11-24 09:10:10|86.38|86.08|86.46|86.16|86.51|86.21|86.38|86.08|22
1732439420000|2024-11-24 09:10:20|86.52|86.22|86.41|86.11|86.53|86.23|86.4|86.1|16
1732439430000|2024-11-24 09:10:30|86.42|86.12|86.38|86.08|86.43|86.13|86.34|86.04|19
1732439440000|2024-11-24 09:10:40|86.37|86.07|86.33|86.03|86.4|86.1|86.28|85.98|23
1732439450000|2024-11-24 09:10:50|86.32|86.02|86.35|86.05|86.36|86.06|86.32|86.02|6
1732439460000|2024-11-24 09:11:00|86.36|86.06|86.27|85.97|86.36|86.06|86.27|85.97|18
1732439470000|2024-11-24 09:11:10|86.28|85.98|86.41|86.11|86.43|86.13|86.26|85.96|23
1732439480000|2024-11-24 09:11:20|86.39|86.09|86.37|86.07|86.44|86.14|86.33|86.03|22
1732439490000|2024-11-24 09:11:30|86.38|86.08|86.41|86.11|86.42|86.12|86.34|86.04|20
1732439500000|2024-11-24 09:11:40|86.4|86.1|86.42|86.12|86.43|86.13|86.34|86.04|22
1732439510000|2024-11-24 09:11:50|86.41|86.11|86.44|86.14|86.44|86.14|86.37|86.07|17
1732439520000|2024-11-24 09:12:00|86.46|86.16|86.38|86.08|86.47|86.17|86.31|86.01|26
1732439530000|2024-11-24 09:12:10|86.37|86.07|86.36|86.06|86.43|86.13|86.35|86.05|25
1732439540000|2024-11-24 09:12:20|86.35|86.05|86.38|86.08|86.39|86.09|86.35|86.05|19
1732439550000|2024-11-24 09:12:30|86.37|86.07|86.35|86.05|86.37|86.07|86.32|86.02|17
1732439560000|2024-11-24 09:12:40|86.36|86.06|86.43|86.13|86.44|86.14|86.36|86.06|16
1732439570000|2024-11-24 09:12:50|86.42|86.12|86.38|86.08|86.47|86.17|86.38|86.08|17
1732439580000|2024-11-24 09:13:00|86.39|86.09|86.44|86.14|86.46|86.16|86.39|86.09|13
1732439590000|2024-11-24 09:13:10|86.45|86.15|86.48|86.18|86.52|86.22|86.44|86.14|21
1732439600000|2024-11-24 09:13:20|86.49|86.19|86.53|86.23|86.54|86.24|86.46|86.16|21
1732439610000|2024-11-24 09:13:30|86.54|86.24|86.17|85.87|86.54|86.24|86.14|85.84|23
1732439620000|2024-11-24 09:13:40|86.15|85.85|86.44|86.14|86.45|86.15|86.15|85.85|28
1732439630000|2024-11-24 09:13:50|86.45|86.15|86.43|86.13|86.48|86.18|86.4|86.1|16
1732439640000|2024-11-24 09:14:00|86.42|86.12|86.43|86.13|86.44|86.14|86.4|86.1|12
1732439650000|2024-11-24 09:14:10|86.42|86.12|86.16|85.86|86.42|86.12|86.06|85.76|28
1732439660000|2024-11-24 09:14:20|86.17|85.87|86.27|85.97|86.28|85.98|86.16|85.86|25
1732439670000|2024-11-24 09:14:30|86.26|85.96|86.18|85.88|86.26|85.96|86.18|85.88|17
1732439680000|2024-11-24 09:14:40|86.2|85.9|86.21|85.91|86.22|85.92|86.18|85.88|10
1732439690000|2024-11-24 09:14:50|86.2|85.9|86.25|85.95|86.25|85.95|86.18|85.88|19
1732439700000|2024-11-24 09:15:00|86.27|85.97|86.42|86.12|86.44|86.14|86.27|85.97|28
1732439710000|2024-11-24 09:15:10|86.41|86.11|86.31|86.01|86.41|86.11|86.31|86.01|20
1732439720000|2024-11-24 09:15:20|86.3|86|86.38|86.08|86.41|86.11|86.29|85.99|23
1732439730000|2024-11-24 09:15:30|86.39|86.09|86.52|86.22|86.54|86.24|86.35|86.05|25
1732439740000|2024-11-24 09:15:40|86.53|86.23|86.61|86.31|86.65|86.35|86.52|86.22|24
1732439750000|2024-11-24 09:15:50|86.58|86.28|86.67|86.37|86.68|86.38|86.58|86.28|18
1732439760000|2024-11-24 09:16:00|86.66|86.36|86.59|86.29|86.68|86.38|86.59|86.29|22
1732439770000|2024-11-24 09:16:10|86.58|86.28|86.57|86.27|86.62|86.32|86.48|86.18|27
1732439780000|2024-11-24 09:16:20|86.56|86.26|86.38|86.08|86.57|86.27|86.38|86.08|26
1732439790000|2024-11-24 09:16:30|86.42|86.12|86.36|86.06|86.44|86.14|86.27|85.97|31
1732439800000|2024-11-24 09:16:40|86.33|86.03|86.3|86|86.45|86.15|86.29|85.99|28
1732439810000|2024-11-24 09:16:50|86.29|85.99|86.29|85.99|86.35|86.05|86.24|85.94|26
1732439820000|2024-11-24 09:17:00|86.31|86.01|86.56|86.26|86.56|86.26|86.31|86.01|29
1732439830000|2024-11-24 09:17:10|86.58|86.28|86.7|86.4|86.71|86.41|86.58|86.28|28
1732439840000|2024-11-24 09:17:20|86.71|86.41|86.58|86.28|86.76|86.46|86.55|86.25|25
1732439850000|2024-11-24 09:17:30|86.57|86.27|86.57|86.27|86.57|86.27|86.46|86.16|29
1732439860000|2024-11-24 09:17:40|86.55|86.25|86.62|86.32|86.64|86.34|86.55|86.25|23
1732439870000|2024-11-24 09:17:50|86.6|86.3|86.46|86.16|86.61|86.31|86.43|86.13|25
1732439880000|2024-11-24 09:18:00|86.49|86.19|86.54|86.24|86.74|86.44|86.49|86.19|26
1732439890000|2024-11-24 09:18:10|86.5|86.2|86.53|86.23|86.53|86.23|86.47|86.17|17
1732439900000|2024-11-24 09:18:20|86.5|86.2|86.4|86.1|86.51|86.21|86.39|86.09|26
1732439910000|2024-11-24 09:18:30|86.39|86.09|86.54|86.24|86.54|86.24|86.37|86.07|26
1732439920000|2024-11-24 09:18:40|86.55|86.25|86.58|86.28|86.67|86.37|86.55|86.25|25
1732439930000|2024-11-24 09:18:50|86.6|86.3|86.66|86.36|86.68|86.38|86.6|86.3|13
1732439940000|2024-11-24 09:19:00|86.67|86.37|86.63|86.33|86.69|86.39|86.57|86.27|25
1732439950000|2024-11-24 09:19:10|86.65|86.35|86.7|86.4|86.73|86.43|86.62|86.32|25
1732439960000|2024-11-24 09:19:20|86.68|86.38|86.59|86.29|86.69|86.39|86.55|86.25|23
1732439970000|2024-11-24 09:19:30|86.57|86.27|86.58|86.28|86.59|86.29|86.5|86.2|17
1732439980000|2024-11-24 09:19:40|86.57|86.27|86.39|86.09|86.57|86.27|86.39|86.09|24
1732439990000|2024-11-24 09:19:50|86.38|86.08|86.36|86.06|86.42|86.12|86.36|86.06|25
1732440000000|2024-11-24 09:20:00|86.34|86.04|86.04|85.74|86.46|86.16|86.02|85.72|28
1732440010000|2024-11-24 09:20:10|86.05|85.75|86.02|85.72|86.09|85.79|86.02|85.72|26
1732440020000|2024-11-24 09:20:20|86.01|85.71|85.95|85.65|86.01|85.71|85.93|85.63|28
1732440030000|2024-11-24 09:20:30|85.94|85.64|85.86|85.56|85.96|85.66|85.78|85.48|29
1732440040000|2024-11-24 09:20:40|85.87|85.57|85.88|85.58|85.88|85.58|85.8|85.5|29
1732440050000|2024-11-24 09:20:50|85.86|85.56|85.78|85.48|85.86|85.56|85.71|85.41|28
1732440060000|2024-11-24 09:21:00|85.79|85.49|85.66|85.36|85.8|85.5|85.64|85.34|27
1732440070000|2024-11-24 09:21:10|85.65|85.35|85.69|85.39|85.79|85.49|85.64|85.34|23
1732440080000|2024-11-24 09:21:20|85.7|85.4|85.63|85.33|85.74|85.44|85.6|85.3|20
1732440090000|2024-11-24 09:21:30|85.62|85.32|85.79|85.49|85.79|85.49|85.62|85.32|26
1732440100000|2024-11-24 09:21:40|85.78|85.48|85.79|85.49|85.87|85.57|85.77|85.47|21
1732440110000|2024-11-24 09:21:50|85.8|85.5|85.95|85.65|85.95|85.65|85.77|85.47|22
1732440120000|2024-11-24 09:22:00|85.96|85.66|85.98|85.68|86.03|85.73|85.94|85.64|18
1732440130000|2024-11-24 09:22:10|86|85.7|86.21|85.91|86.25|85.95|85.98|85.68|31
1732440140000|2024-11-24 09:22:20|86.19|85.89|86.03|85.73|86.19|85.89|85.99|85.69|19
1732440150000|2024-11-24 09:22:30|86.04|85.74|85.98|85.68|86.08|85.78|85.97|85.67|20
1732440160000|2024-11-24 09:22:40|85.97|85.67|85.87|85.57|85.98|85.68|85.85|85.55|26
1732440170000|2024-11-24 09:22:50|85.85|85.55|85.97|85.67|85.99|85.69|85.85|85.55|19
1732440180000|2024-11-24 09:23:00|85.96|85.66|86.05|85.75|86.11|85.81|85.96|85.66|23
1732440190000|2024-11-24 09:23:10|86.06|85.76|85.87|85.57|86.06|85.76|85.85|85.55|27
1732440200000|2024-11-24 09:23:20|85.88|85.58|85.81|85.51|85.89|85.59|85.77|85.47|17
1732440210000|2024-11-24 09:23:30|85.79|85.49|85.86|85.56|85.87|85.57|85.69|85.39|30
1732440220000|2024-11-24 09:23:40|85.85|85.55|85.76|85.46|85.89|85.59|85.74|85.44|26
1732440230000|2024-11-24 09:23:50|85.77|85.47|85.62|85.32|85.77|85.47|85.6|85.3|19
1732440240000|2024-11-24 09:24:00|85.64|85.34|85.68|85.38|85.68|85.38|85.57|85.27|28
1732440250000|2024-11-24 09:24:10|85.67|85.37|85.66|85.36|85.68|85.38|85.58|85.28|22
1732440260000|2024-11-24 09:24:20|85.63|85.33|85.76|85.46|85.79|85.49|85.63|85.33|20
1732440270000|2024-11-24 09:24:30|85.78|85.48|85.83|85.53|85.86|85.56|85.75|85.45|22
1732440280000|2024-11-24 09:24:40|85.86|85.56|85.78|85.48|85.86|85.56|85.75|85.45|17
1732440290000|2024-11-24 09:24:50|85.76|85.46|85.69|85.39|85.77|85.47|85.66|85.36|17
1732440300000|2024-11-24 09:25:00|85.68|85.38|85.79|85.49|85.79|85.49|85.68|85.38|19
1732440310000|2024-11-24 09:25:10|85.78|85.48|85.79|85.49|85.83|85.53|85.78|85.48|19
1732440320000|2024-11-24 09:25:20|85.76|85.46|85.58|85.28|85.76|85.46|85.58|85.28|32
1732440330000|2024-11-24 09:25:30|85.54|85.24|85.66|85.36|85.7|85.4|85.54|85.24|30
1732440340000|2024-11-24 09:25:40|85.65|85.35|85.64|85.34|85.66|85.36|85.6|85.3|21
1732440350000|2024-11-24 09:25:50|85.65|85.35|85.64|85.34|85.71|85.41|85.64|85.34|18
1732440360000|2024-11-24 09:26:00|85.65|85.35|85.52|85.22|85.65|85.35|85.48|85.18|28
1732440370000|2024-11-24 09:26:10|85.54|85.24|85.76|85.46|85.76|85.46|85.54|85.24|19
1732440380000|2024-11-24 09:26:20|85.79|85.49|85.78|85.48|85.86|85.56|85.73|85.43|27
1732440390000|2024-11-24 09:26:30|85.76|85.46|85.78|85.48|85.84|85.54|85.75|85.45|23
1732440400000|2024-11-24 09:26:40|85.77|85.47|85.79|85.49|85.79|85.49|85.75|85.45|17
1732440410000|2024-11-24 09:26:50|85.77|85.47|85.78|85.48|85.85|85.55|85.77|85.47|25
1732440420000|2024-11-24 09:27:00|85.79|85.49|85.93|85.63|85.94|85.64|85.79|85.49|20
1732440430000|2024-11-24 09:27:10|85.94|85.64|86.09|85.79|86.1|85.8|85.94|85.64|29
1732440440000|2024-11-24 09:27:20|86.1|85.8|86.09|85.79|86.18|85.88|86.08|85.78|20
1732440450000|2024-11-24 09:27:30|86.11|85.81|86.11|85.81|86.15|85.85|86.08|85.78|17
1732440460000|2024-11-24 09:27:40|86.13|85.83|86.22|85.92|86.22|85.92|86.13|85.83|17
1732440470000|2024-11-24 09:27:50|86.21|85.91|86.25|85.95|86.26|85.96|86.18|85.88|28
1732440480000|2024-11-24 09:28:00|86.21|85.91|86.26|85.96|86.35|86.05|86.21|85.91|25
1732440490000|2024-11-24 09:28:10|86.23|85.93|86.25|85.95|86.27|85.97|86.23|85.93|21
1732440500000|2024-11-24 09:28:20|86.24|85.94|86.26|85.96|86.29|85.99|86.22|85.92|22
1732440510000|2024-11-24 09:28:30|86.27|85.97|86.32|86.02|86.32|86.02|86.27|85.97|14
1732440520000|2024-11-24 09:28:40|86.33|86.03|86.43|86.13|86.45|86.15|86.31|86.01|23
1732440530000|2024-11-24 09:28:50|86.41|86.11|86.36|86.06|86.45|86.15|86.36|86.06|20
1732440540000|2024-11-24 09:29:00|86.37|86.07|86.37|86.07|86.38|86.08|86.31|86.01|18
1732440550000|2024-11-24 09:29:10|86.35|86.05|86.39|86.09|86.39|86.09|86.34|86.04|13
1732440560000|2024-11-24 09:29:20|86.38|86.08|86.39|86.09|86.42|86.12|86.38|86.08|15
1732440570000|2024-11-24 09:29:30|86.4|86.1|86.42|86.12|86.44|86.14|86.38|86.08|15
1732440580000|2024-11-24 09:29:40|86.4|86.1|86.47|86.17|86.47|86.17|86.37|86.07|15
1732440590000|2024-11-24 09:29:50|86.54|86.24|86.57|86.27|86.59|86.29|86.54|86.24|17
1732440600000|2024-11-24 09:30:00|86.58|86.28|86.56|86.26|86.7|86.4|86.54|86.24|22
1732440610000|2024-11-24 09:30:10|86.53|86.23|86.42|86.12|86.53|86.23|86.38|86.08|23
1732440620000|2024-11-24 09:30:20|86.4|86.1|86.73|86.43|86.74|86.44|86.37|86.07|27
1732440630000|2024-11-24 09:30:30|86.69|86.39|86.71|86.41|86.75|86.45|86.61|86.31|27
1732440640000|2024-11-24 09:30:40|86.73|86.43|86.74|86.44|86.8|86.5|86.73|86.43|18
1732440650000|2024-11-24 09:30:50|86.75|86.45|86.71|86.41|86.77|86.47|86.66|86.36|25
1732440660000|2024-11-24 09:31:00|86.7|86.4|86.57|86.27|86.71|86.41|86.56|86.26|26
1732440670000|2024-11-24 09:31:10|86.54|86.24|86.41|86.11|86.56|86.26|86.41|86.11|25
1732440680000|2024-11-24 09:31:20|86.4|86.1|86.27|85.97|86.45|86.15|86.27|85.97|31
1732440690000|2024-11-24 09:31:30|86.26|85.96|86.29|85.99|86.34|86.04|86.23|85.93|23
1732440700000|2024-11-24 09:31:40|86.33|86.03|86.35|86.05|86.35|86.05|86.3|86|22
1732440710000|2024-11-24 09:31:50|86.41|86.11|86.37|86.07|86.46|86.16|86.34|86.04|18
1732440720000|2024-11-24 09:32:00|86.36|86.06|86.36|86.06|86.45|86.15|86.35|86.05|24
1732440730000|2024-11-24 09:32:10|86.35|86.05|86.45|86.15|86.45|86.15|86.34|86.04|16
1732440740000|2024-11-24 09:32:20|86.46|86.16|86.86|86.56|86.86|86.56|86.45|86.15|27
1732440750000|2024-11-24 09:32:30|86.85|86.55|87.01|86.71|87.01|86.71|86.83|86.53|27
1732440760000|2024-11-24 09:32:40|87.03|86.73|87.43|87.13|87.43|87.13|87.02|86.72|30
1732440770000|2024-11-24 09:32:50|87.44|87.14|87.57|87.27|87.59|87.29|87.39|87.09|31
1732440780000|2024-11-24 09:33:00|87.6|87.3|87.76|87.46|87.78|87.48|87.6|87.3|24
1732440790000|2024-11-24 09:33:10|87.77|87.47|87.98|87.68|88.02|87.72|87.76|87.46|29
1732440800000|2024-11-24 09:33:20|88|87.7|88.02|87.72|88.02|87.72|87.75|87.45|28
1732440810000|2024-11-24 09:33:30|88.01|87.71|87.89|87.59|88.02|87.72|87.84|87.54|24
1732440820000|2024-11-24 09:33:40|87.9|87.6|87.48|87.18|87.9|87.6|87.48|87.18|32
1732440830000|2024-11-24 09:33:50|87.49|87.19|87.44|87.14|87.49|87.19|87.32|87.02|28
1732440840000|2024-11-24 09:34:00|87.47|87.17|87.4|87.1|87.49|87.19|87.38|87.08|30
1732440850000|2024-11-24 09:34:10|87.41|87.11|87.79|87.49|87.81|87.51|87.41|87.11|31
1732440860000|2024-11-24 09:34:20|87.77|87.47|87.76|87.46|87.79|87.49|87.67|87.37|17
1732440870000|2024-11-24 09:34:30|87.78|87.48|88.02|87.72|88.09|87.79|87.78|87.48|26
1732440880000|2024-11-24 09:34:40|88.03|87.73|88.75|88.45|88.83|88.53|88.03|87.73|32
1732440890000|2024-11-24 09:34:50|88.76|88.46|88.62|88.32|88.9|88.6|88.53|88.23|36
1732440900000|2024-11-24 09:35:00|88.6|88.3|89.48|89.18|89.48|89.18|88.53|88.23|31
1732440910000|2024-11-24 09:35:10|89.46|89.16|90.09|89.79|90.2|89.9|89.43|89.13|36
1732440920000|2024-11-24 09:35:20|90.12|89.82|89.8|89.5|90.45|90.15|89.78|89.48|36
1732440930000|2024-11-24 09:35:30|89.77|89.47|89.88|89.58|90.21|89.91|89.68|89.38|39
1732440940000|2024-11-24 09:35:40|89.85|89.55|89.29|88.99|89.85|89.55|89.22|88.92|38
1732440950000|2024-11-24 09:35:50|89.28|88.98|89.37|89.07|89.42|89.12|89.13|88.83|34
1732440960000|2024-11-24 09:36:00|89.39|89.09|89.31|89.01|89.43|89.13|89.05|88.75|32
1732440970000|2024-11-24 09:36:10|89.22|88.92|88.88|88.58|89.22|88.92|88.86|88.56|26
1732440980000|2024-11-24 09:36:20|88.9|88.6|89|88.7|89.03|88.73|88.81|88.51|29
1732440990000|2024-11-24 09:36:30|89.02|88.72|89.13|88.83|89.18|88.88|88.98|88.68|30
1732441000000|2024-11-24 09:36:40|89.12|88.82|89.14|88.84|89.17|88.87|88.88|88.58|30
1732441010000|2024-11-24 09:36:50|89.17|88.87|88.91|88.61|89.34|89.04|88.9|88.6|33
1732441020000|2024-11-24 09:37:00|88.88|88.58|89.06|88.76|89.06|88.76|88.8|88.5|31
1732441030000|2024-11-24 09:37:10|89.05|88.75|89.48|89.18|89.54|89.24|89.04|88.74|30
1732441040000|2024-11-24 09:37:20|89.42|89.12|88.96|88.66|89.42|89.12|88.93|88.63|33
1732441050000|2024-11-24 09:37:30|88.93|88.63|88.83|88.53|88.93|88.63|88.68|88.38|30
1732441060000|2024-11-24 09:37:40|88.79|88.49|88.49|88.19|88.89|88.59|88.48|88.18|29
1732441070000|2024-11-24 09:37:50|88.5|88.2|88.34|88.04|88.5|88.2|88.28|87.98|24
1732441080000|2024-11-24 09:38:00|88.33|88.03|88.43|88.13|88.53|88.23|88.29|87.99|28
1732441090000|2024-11-24 09:38:10|88.44|88.14|88.81|88.51|88.81|88.51|88.44|88.14|29
1732441100000|2024-11-24 09:38:20|88.82|88.52|88.81|88.51|88.89|88.59|88.79|88.49|20
1732441110000|2024-11-24 09:38:30|88.82|88.52|88.86|88.56|89.01|88.71|88.75|88.45|32
1732441120000|2024-11-24 09:38:40|88.84|88.54|88.98|88.68|89.01|88.71|88.76|88.46|28
1732441130000|2024-11-24 09:38:50|88.99|88.69|89.06|88.76|89.18|88.88|88.98|88.68|19
1732441140000|2024-11-24 09:39:00|89.02|88.72|88.7|88.4|89.02|88.72|88.7|88.4|28
1732441150000|2024-11-24 09:39:10|88.69|88.39|88.69|88.39|88.78|88.48|88.58|88.28|26
1732441160000|2024-11-24 09:39:20|88.7|88.4|88.49|88.19|88.7|88.4|88.39|88.09|23
1732441170000|2024-11-24 09:39:30|88.47|88.17|88.43|88.13|88.5|88.2|88.41|88.11|31
1732441180000|2024-11-24 09:39:40|88.42|88.12|88.42|88.12|88.53|88.23|88.37|88.07|20
1732441190000|2024-11-24 09:39:50|88.41|88.11|88.32|88.02|88.42|88.12|88.09|87.79|28
1732441200000|2024-11-24 09:40:00|88.31|88.01|88.18|87.88|88.54|88.24|88.18|87.88|27
1732441210000|2024-11-24 09:40:10|88.19|87.89|87.95|87.65|88.19|87.89|87.89|87.59|34
1732441220000|2024-11-24 09:40:20|87.96|87.66|87.85|87.55|87.97|87.67|87.68|87.38|26
1732441230000|2024-11-24 09:40:30|87.84|87.54|87.81|87.51|87.86|87.56|87.75|87.45|28
1732441240000|2024-11-24 09:40:40|87.79|87.49|87.69|87.39|87.84|87.54|87.69|87.39|24
1732441250000|2024-11-24 09:40:50|87.72|87.42|88.03|87.73|88.05|87.75|87.72|87.42|20
1732441260000|2024-11-24 09:41:00|88.05|87.75|88.26|87.96|88.28|87.98|87.94|87.64|29
1732441270000|2024-11-24 09:41:10|88.32|88.02|88.26|87.96|88.37|88.07|88.21|87.91|29
1732441280000|2024-11-24 09:41:20|88.23|87.93|88.16|87.86|88.29|87.99|88.16|87.86|22
1732441290000|2024-11-24 09:41:30|88.17|87.87|88.15|87.85|88.17|87.87|88.1|87.8|21
1732441300000|2024-11-24 09:41:40|88.17|87.87|88.23|87.93|88.27|87.97|88.17|87.87|16
1732441310000|2024-11-24 09:41:50|88.21|87.91|88.34|88.04|88.35|88.05|88.21|87.91|21
1732441320000|2024-11-24 09:42:00|88.3|88|88.59|88.29|88.59|88.29|88.3|88|28
1732441330000|2024-11-24 09:42:10|88.6|88.3|88.53|88.23|88.87|88.57|88.53|88.23|27
1732441340000|2024-11-24 09:42:20|88.5|88.2|88.57|88.27|88.58|88.28|88.39|88.09|26
1732441350000|2024-11-24 09:42:30|88.56|88.26|88.44|88.14|88.58|88.28|88.44|88.14|24
1732441360000|2024-11-24 09:42:40|88.46|88.16|88.57|88.27|88.62|88.32|88.46|88.16|25
1732441370000|2024-11-24 09:42:50|88.56|88.26|88.41|88.11|88.56|88.26|88.4|88.1|21
1732441380000|2024-11-24 09:43:00|88.4|88.1|88.36|88.06|88.47|88.17|88.18|87.88|30
1732441390000|2024-11-24 09:43:10|88.38|88.08|88.37|88.07|88.5|88.2|88.29|87.99|24
1732441400000|2024-11-24 09:43:20|88.36|88.06|88.51|88.21|88.51|88.21|88.35|88.05|21
1732441410000|2024-11-24 09:43:30|88.52|88.22|88.55|88.25|88.59|88.29|88.48|88.18|21
1732441420000|2024-11-24 09:43:40|88.54|88.24|89.01|88.71|89.01|88.71|88.51|88.21|25
1732441430000|2024-11-24 09:43:50|89.02|88.72|88.92|88.62|89.06|88.76|88.91|88.61|26
1732441440000|2024-11-24 09:44:00|88.91|88.61|88.71|88.41|88.91|88.61|88.66|88.36|27
1732441450000|2024-11-24 09:44:10|88.69|88.39|88.74|88.44|88.75|88.45|88.65|88.35|25
1732441460000|2024-11-24 09:44:20|88.72|88.42|88.66|88.36|88.8|88.5|88.64|88.34|22
1732441470000|2024-11-24 09:44:30|88.68|88.38|88.53|88.23|88.68|88.38|88.44|88.14|27
1732441480000|2024-11-24 09:44:40|88.54|88.24|88.56|88.26|88.56|88.26|88.51|88.21|16
1732441490000|2024-11-24 09:44:50|88.55|88.25|88.58|88.28|88.7|88.4|88.55|88.25|27
1732441500000|2024-11-24 09:45:00|88.6|88.3|88.75|88.45|88.8|88.5|88.6|88.3|25
1732441510000|2024-11-24 09:45:10|88.76|88.46|89.29|88.99|89.34|89.04|88.76|88.46|20
1732441520000|2024-11-24 09:45:20|89.28|88.98|89.94|89.64|90.22|89.92|89.28|88.98|39
1732441530000|2024-11-24 09:45:30|89.99|89.69|90.25|89.95|90.25|89.95|89.84|89.54|32
1732441540000|2024-11-24 09:45:40|90.27|89.97|91.08|90.78|91.08|90.78|90.27|89.97|35
1732441550000|2024-11-24 09:45:50|91.05|90.75|90.73|90.43|91.05|90.75|90.42|90.12|33
1732441560000|2024-11-24 09:46:00|90.78|90.48|90.52|90.22|90.78|90.48|90.3|90|30
1732441570000|2024-11-24 09:46:10|90.5|90.2|90.45|90.15|90.54|90.24|90.41|90.11|28
1732441580000|2024-11-24 09:46:20|90.44|90.14|90.39|90.09|90.59|90.29|90.16|89.86|28
1732441590000|2024-11-24 09:46:30|90.4|90.1|90.67|90.37|90.74|90.44|90.28|89.98|32
1732441600000|2024-11-24 09:46:40|90.63|90.33|90.16|89.86|90.63|90.33|90.16|89.86|25
1732441610000|2024-11-24 09:46:50|90.14|89.84|89.97|89.67|90.14|89.84|89.91|89.61|30
1732441620000|2024-11-24 09:47:00|89.94|89.64|90.05|89.75|90.29|89.99|89.93|89.63|33
1732441630000|2024-11-24 09:47:10|90.04|89.74|90.1|89.8|90.21|89.91|90.04|89.74|26
1732441640000|2024-11-24 09:47:20|90.12|89.82|90.19|89.89|90.46|90.16|90.03|89.73|32
1732441650000|2024-11-24 09:47:30|90.22|89.92|90.39|90.09|90.47|90.17|90.22|89.92|33
1732441660000|2024-11-24 09:47:40|90.36|90.06|90.4|90.1|90.49|90.19|90.36|90.06|24
1732441670000|2024-11-24 09:47:50|90.39|90.09|90.9|90.6|90.9|90.6|90.38|90.08|28
1732441680000|2024-11-24 09:48:00|90.91|90.61|91.08|90.78|91.25|90.95|90.81|90.51|34
1732441690000|2024-11-24 09:48:10|91.12|90.82|91.4|91.1|91.45|91.15|91.12|90.82|33
1732441700000|2024-11-24 09:48:20|91.43|91.13|91.47|91.17|91.53|91.23|91.4|91.1|30
1732441710000|2024-11-24 09:48:30|91.45|91.15|91.27|90.97|91.56|91.26|91.13|90.83|29
1732441720000|2024-11-24 09:48:40|91.26|90.96|91.27|90.97|91.39|91.09|91.22|90.92|29
1732441730000|2024-11-24 09:48:50|91.23|90.93|91.55|91.25|91.6|91.3|91.17|90.87|26
1732441740000|2024-11-24 09:49:00|91.47|91.17|90.84|90.54|91.47|91.17|90.57|90.27|35
1732441750000|2024-11-24 09:49:10|90.85|90.55|90.86|90.56|90.93|90.63|90.79|90.49|27
1732441760000|2024-11-24 09:49:20|90.87|90.57|90.77|90.47|90.98|90.68|90.77|90.47|25
1732441770000|2024-11-24 09:49:30|90.71|90.41|90.39|90.09|90.72|90.42|90.39|90.09|27
1732441780000|2024-11-24 09:49:40|90.4|90.1|90.5|90.2|90.61|90.31|90.38|90.08|35
1732441790000|2024-11-24 09:49:50|90.52|90.22|90.53|90.23|90.59|90.29|90.5|90.2|27
1732441800000|2024-11-24 09:50:00|90.42|90.12|90.52|90.22|90.52|90.22|90.26|89.96|26
1732441810000|2024-11-24 09:50:10|90.54|90.24|90.75|90.45|90.82|90.52|90.53|90.23|30
1732441820000|2024-11-24 09:50:20|90.77|90.47|90.85|90.55|90.95|90.65|90.75|90.45|24
1732441830000|2024-11-24 09:50:30|90.87|90.57|90.94|90.64|90.97|90.67|90.75|90.45|34
1732441840000|2024-11-24 09:50:40|90.97|90.67|91.24|90.94|91.24|90.94|90.93|90.63|30
1732441850000|2024-11-24 09:50:50|91.25|90.95|91.19|90.89|91.38|91.08|91.19|90.89|29
1732441860000|2024-11-24 09:51:00|91.12|90.82|91.03|90.73|91.12|90.82|90.96|90.66|32
1732441870000|2024-11-24 09:51:10|91.07|90.77|90.84|90.54|91.08|90.78|90.8|90.5|28
1732441880000|2024-11-24 09:51:20|90.86|90.56|90.74|90.44|90.89|90.59|90.56|90.26|28
1732441890000|2024-11-24 09:51:30|90.77|90.47|90.73|90.43|90.95|90.65|90.69|90.39|28
1732441900000|2024-11-24 09:51:40|90.72|90.42|90.59|90.29|90.87|90.57|90.55|90.25|28
1732441910000|2024-11-24 09:51:50|90.58|90.28|90.65|90.35|90.69|90.39|90.58|90.28|27
1732441920000|2024-11-24 09:52:00|90.66|90.36|90.54|90.24|90.71|90.41|90.54|90.24|31
1732441930000|2024-11-24 09:52:10|90.53|90.23|90.14|89.84|90.53|90.23|90.07|89.77|32
1732441940000|2024-11-24 09:52:20|90.11|89.81|90.51|90.21|90.56|90.26|90.11|89.81|26
1732441950000|2024-11-24 09:52:30|90.46|90.16|90.4|90.1|90.54|90.24|90.38|90.08|28
1732441960000|2024-11-24 09:52:40|90.39|90.09|90.36|90.06|90.47|90.17|90.36|90.06|24
1732441970000|2024-11-24 09:52:50|90.38|90.08|90.66|90.36|90.68|90.38|90.36|90.06|22
1732441980000|2024-11-24 09:53:00|90.65|90.35|90.64|90.34|90.78|90.48|90.54|90.24|30
1732441990000|2024-11-24 09:53:10|90.65|90.35|90.53|90.23|90.7|90.4|90.53|90.23|19
1732442000000|2024-11-24 09:53:20|90.51|90.21|90.43|90.13|90.54|90.24|90.43|90.13|19
1732442010000|2024-11-24 09:53:30|90.39|90.09|90.24|89.94|90.39|90.09|90.24|89.94|27
1732442020000|2024-11-24 09:53:40|90.22|89.92|90.28|89.98|90.28|89.98|90.2|89.9|23
1732442030000|2024-11-24 09:53:50|90.23|89.93|90.04|89.74|90.23|89.93|90.01|89.71|28
1732442040000|2024-11-24 09:54:00|90.03|89.73|90.24|89.94|90.24|89.94|90.03|89.73|28
1732442050000|2024-11-24 09:54:10|90.25|89.95|90.59|90.29|90.62|90.32|90.25|89.95|24
1732442060000|2024-11-24 09:54:20|90.61|90.31|90.46|90.16|90.71|90.41|90.43|90.13|28
1732442070000|2024-11-24 09:54:30|90.47|90.17|90.71|90.41|90.78|90.48|90.47|90.17|28
1732442080000|2024-11-24 09:54:40|90.69|90.39|90.72|90.42|90.77|90.47|90.6|90.3|29
1732442090000|2024-11-24 09:54:50|90.73|90.43|90.81|90.51|91.02|90.72|90.73|90.43|25
1732442100000|2024-11-24 09:55:00|90.82|90.52|90.76|90.46|90.85|90.55|90.73|90.43|24
1732442110000|2024-11-24 09:55:10|90.75|90.45|90.82|90.52|90.88|90.58|90.74|90.44|24
1732442120000|2024-11-24 09:55:20|90.84|90.54|91.03|90.73|91.04|90.74|90.81|90.51|26
1732442130000|2024-11-24 09:55:30|91.02|90.72|91.64|91.34|91.65|91.35|91.02|90.72|31
1732442140000|2024-11-24 09:55:40|91.66|91.36|91.53|91.23|91.8|91.5|91.52|91.22|31
1732442150000|2024-11-24 09:55:50|91.57|91.27|91.28|90.98|91.57|91.27|91.24|90.94|34
1732442160000|2024-11-24 09:56:00|91.29|90.99|91.54|91.24|91.62|91.32|91.29|90.99|28
1732442170000|2024-11-24 09:56:10|91.57|91.27|91.49|91.19|91.88|91.58|91.47|91.17|28
1732442180000|2024-11-24 09:56:20|91.48|91.18|91.46|91.16|91.57|91.27|91.45|91.15|24
1732442190000|2024-11-24 09:56:30|91.49|91.19|91.25|90.95|91.49|91.19|91.24|90.94|28
1732442200000|2024-11-24 09:56:40|91.26|90.96|91.36|91.06|91.4|91.1|91.24|90.94|32
1732442210000|2024-11-24 09:56:50|91.35|91.05|91.2|90.9|91.36|91.06|91.2|90.9|23
1732442220000|2024-11-24 09:57:00|91.23|90.93|91.09|90.79|91.45|91.15|91.02|90.72|28
1732442230000|2024-11-24 09:57:10|91.06|90.76|91.71|91.41|91.71|91.41|91.06|90.76|26
1732442240000|2024-11-24 09:57:20|91.73|91.43|91.53|91.23|91.99|91.69|91.53|91.23|36
1732442250000|2024-11-24 09:57:30|91.54|91.24|91.8|91.5|91.8|91.5|91.54|91.24|32
1732442260000|2024-11-24 09:57:40|91.77|91.47|91.81|91.51|91.81|91.51|91.57|91.27|29
1732442270000|2024-11-24 09:57:50|91.82|91.52|92.07|91.77|92.16|91.86|91.82|91.52|26
1732442280000|2024-11-24 09:58:00|92.09|91.79|91.72|91.42|92.09|91.79|91.7|91.4|25
1732442290000|2024-11-24 09:58:10|91.73|91.43|91.42|91.12|91.74|91.44|91.42|91.12|25
1732442300000|2024-11-24 09:58:20|91.38|91.08|91.32|91.02|91.38|91.08|91.11|90.81|31
1732442310000|2024-11-24 09:58:30|91.33|91.03|91.27|90.97|91.34|91.04|91.27|90.97|22
1732442320000|2024-11-24 09:58:40|91.29|90.99|91.24|90.94|91.31|91.01|91.22|90.92|16
1732442330000|2024-11-24 09:58:50|91.26|90.96|91.22|90.92|91.35|91.05|91.22|90.92|21
1732442340000|2024-11-24 09:59:00|91.23|90.93|91.03|90.73|91.5|91.2|91.03|90.73|28
1732442350000|2024-11-24 09:59:10|91.05|90.75|90.73|90.43|91.05|90.75|90.73|90.43|29
1732442360000|2024-11-24 09:59:20|90.72|90.42|90.2|89.9|90.72|90.42|90.13|89.83|31
1732442370000|2024-11-24 09:59:30|90.14|89.84|90.12|89.82|90.14|89.84|89.9|89.6|33
1732442380000|2024-11-24 09:59:40|90.14|89.84|90.13|89.83|90.36|90.06|90.11|89.81|28
1732442390000|2024-11-24 09:59:50|89.94|89.64|90.13|89.83|90.14|89.84|89.94|89.64|27
1732442400000|2024-11-24 10:00:00|90.12|89.82|90.41|90.11|90.47|90.17|90.12|89.82|30
1732442410000|2024-11-24 10:00:10|90.39|90.09|90.2|89.9|90.52|90.22|90.19|89.89|32
1732442420000|2024-11-24 10:00:20|90.21|89.91|90.21|89.91|90.28|89.98|89.98|89.68|27
1732442430000|2024-11-24 10:00:30|90.19|89.89|90.09|89.79|90.21|89.91|90.06|89.76|27
1732442440000|2024-11-24 10:00:40|90.06|89.76|89.72|89.42|90.06|89.76|89.72|89.42|32
1732442450000|2024-11-24 10:00:50|89.73|89.43|89.61|89.31|89.76|89.46|89.54|89.24|36
1732442460000|2024-11-24 10:01:00|89.58|89.28|89.58|89.28|89.65|89.35|89.56|89.26|30
1732442470000|2024-11-24 10:01:10|89.59|89.29|89.41|89.11|89.7|89.4|89.41|89.11|24
1732442480000|2024-11-24 10:01:20|89.42|89.12|89.25|88.95|89.42|89.12|89.21|88.91|30
1732442490000|2024-11-24 10:01:30|89.24|88.94|89.31|89.01|89.32|89.02|89.17|88.87|26
1732442500000|2024-11-24 10:01:40|89.33|89.03|89.16|88.86|89.34|89.04|89.09|88.79|30
1732442510000|2024-11-24 10:01:50|89.15|88.85|88.3|88|89.15|88.85|88.29|87.99|34
1732442520000|2024-11-24 10:02:00|88.13|87.83|87.67|87.37|88.19|87.89|87.38|87.08|33
1732442530000|2024-11-24 10:02:10|87.68|87.38|87.7|87.4|87.89|87.59|87.58|87.28|30
1732442540000|2024-11-24 10:02:20|87.69|87.39|87.97|87.67|87.98|87.68|87.54|87.24|38
1732442550000|2024-11-24 10:02:30|87.96|87.66|87.7|87.4|87.96|87.66|87.54|87.24|32
1732442560000|2024-11-24 10:02:40|87.71|87.41|87.77|87.47|87.85|87.55|87.63|87.33|33
1732442570000|2024-11-24 10:02:50|87.75|87.45|87.75|87.45|87.84|87.54|87.7|87.4|30
1732442580000|2024-11-24 10:03:00|87.77|87.47|87.97|87.67|88.1|87.8|87.63|87.33|34
1732442590000|2024-11-24 10:03:10|87.98|87.68|87.87|87.57|88|87.7|87.76|87.46|29
1732442600000|2024-11-24 10:03:20|87.88|87.58|87.99|87.69|88.02|87.72|87.88|87.58|25
1732442610000|2024-11-24 10:03:30|88|87.7|87.68|87.38|88|87.7|87.67|87.37|28
1732442620000|2024-11-24 10:03:40|87.69|87.39|87.91|87.61|87.96|87.66|87.69|87.39|21
1732442630000|2024-11-24 10:03:50|87.9|87.6|87.99|87.69|87.99|87.69|87.78|87.48|26
1732442640000|2024-11-24 10:04:00|88|87.7|88.07|87.77|88.17|87.87|88|87.7|26
1732442650000|2024-11-24 10:04:10|88.06|87.76|88.2|87.9|88.2|87.9|88.06|87.76|19
1732442660000|2024-11-24 10:04:20|88.21|87.91|88.3|88|88.4|88.1|88.21|87.91|16
1732442670000|2024-11-24 10:04:30|88.28|87.98|88.18|87.88|88.29|87.99|88.11|87.81|20
1732442680000|2024-11-24 10:04:40|88.19|87.89|88.39|88.09|88.41|88.11|88.19|87.89|28
1732442690000|2024-11-24 10:04:50|88.41|88.11|88.31|88.01|88.49|88.19|88.22|87.92|25
1732442700000|2024-11-24 10:05:00|88.32|88.02|88.48|88.18|88.62|88.32|88.19|87.89|31
1732442710000|2024-11-24 10:05:10|88.49|88.19|88.26|87.96|88.49|88.19|88.13|87.83|31
1732442720000|2024-11-24 10:05:20|88.25|87.95|88.4|88.1|88.48|88.18|88.25|87.95|25
1732442730000|2024-11-24 10:05:30|88.39|88.09|88.38|88.08|88.41|88.11|88.29|87.99|21
1732442740000|2024-11-24 10:05:40|88.36|88.06|88.18|87.88|88.41|88.11|88.16|87.86|16
1732442750000|2024-11-24 10:05:50|88.19|87.89|88.16|87.86|88.29|87.99|88.16|87.86|16
1732442760000|2024-11-24 10:06:00|88.15|87.85|87.86|87.56|88.15|87.85|87.74|87.44|27
1732442770000|2024-11-24 10:06:10|87.85|87.55|87.98|87.68|88.08|87.78|87.84|87.54|25
1732442780000|2024-11-24 10:06:20|87.99|87.69|87.93|87.63|88.07|87.77|87.92|87.62|19
1732442790000|2024-11-24 10:06:30|87.91|87.61|87.91|87.61|87.91|87.61|87.83|87.53|29
1732442800000|2024-11-24 10:06:40|87.93|87.63|88|87.7|88|87.7|87.91|87.61|17
1732442810000|2024-11-24 10:06:50|88.01|87.71|88.15|87.85|88.16|87.86|88.01|87.71|23
1732442820000|2024-11-24 10:07:00|88.14|87.84|88.26|87.96|88.26|87.96|88.13|87.83|16
1732442830000|2024-11-24 10:07:10|88.27|87.97|88.24|87.94|88.27|87.97|88.17|87.87|21
1732442840000|2024-11-24 10:07:20|88.22|87.92|88.21|87.91|88.26|87.96|88.13|87.83|24
1732442850000|2024-11-24 10:07:30|88.22|87.92|88.13|87.83|88.23|87.93|88.11|87.81|18
1732442860000|2024-11-24 10:07:40|88.12|87.82|88.1|87.8|88.14|87.84|88.09|87.79|22
1732442870000|2024-11-24 10:07:50|88.09|87.79|88.12|87.82|88.14|87.84|88.09|87.79|17
1732442880000|2024-11-24 10:08:00|88.11|87.81|87.9|87.6|88.11|87.81|87.9|87.6|18
1732442890000|2024-11-24 10:08:10|87.94|87.64|88.04|87.74|88.07|87.77|87.94|87.64|21
1732442900000|2024-11-24 10:08:20|88.05|87.75|88.1|87.8|88.1|87.8|87.94|87.64|21
1732442910000|2024-11-24 10:08:30|88.09|87.79|88.2|87.9|88.22|87.92|88.02|87.72|24
1732442920000|2024-11-24 10:08:40|88.19|87.89|88.13|87.83|88.19|87.89|88.13|87.83|15
1732442930000|2024-11-24 10:08:50|88.11|87.81|88.11|87.81|88.14|87.84|88.03|87.73|19
1732442940000|2024-11-24 10:09:00|88.14|87.84|88.68|88.38|88.68|88.38|88.12|87.82|27
1732442950000|2024-11-24 10:09:10|88.67|88.37|88.52|88.22|88.72|88.42|88.51|88.21|26
1732442960000|2024-11-24 10:09:20|88.53|88.23|88.61|88.31|88.62|88.32|88.48|88.18|20
1732442970000|2024-11-24 10:09:30|88.64|88.34|88.54|88.24|88.64|88.34|88.54|88.24|24
1732442980000|2024-11-24 10:09:40|88.56|88.26|88.54|88.24|88.57|88.27|88.51|88.21|25
1732442990000|2024-11-24 10:09:50|88.52|88.22|88.74|88.44|88.74|88.44|88.5|88.2|25
1732443000000|2024-11-24 10:10:00|88.75|88.45|88.94|88.64|88.96|88.66|88.75|88.45|24
1732443010000|2024-11-24 10:10:10|88.95|88.65|89.03|88.73|89.09|88.79|88.94|88.64|28
1732443020000|2024-11-24 10:10:20|89.02|88.72|88.91|88.61|89.04|88.74|88.86|88.56|24
1732443030000|2024-11-24 10:10:30|88.93|88.63|88.83|88.53|88.94|88.64|88.82|88.52|24
1732443040000|2024-11-24 10:10:40|88.85|88.55|88.85|88.55|88.86|88.56|88.76|88.46|19
1732443050000|2024-11-24 10:10:50|88.86|88.56|88.78|88.48|88.93|88.63|88.78|88.48|22
1732443060000|2024-11-24 10:11:00|88.75|88.45|88.56|88.26|88.75|88.45|88.55|88.25|25
1732443070000|2024-11-24 10:11:10|88.53|88.23|88.45|88.15|88.6|88.3|88.45|88.15|27
1732443080000|2024-11-24 10:11:20|88.47|88.17|88.62|88.32|88.65|88.35|88.44|88.14|27
1732443090000|2024-11-24 10:11:30|88.63|88.33|88.45|88.15|88.64|88.34|88.45|88.15|24
1732443100000|2024-11-24 10:11:40|88.42|88.12|88.46|88.16|88.5|88.2|88.41|88.11|20
1732443110000|2024-11-24 10:11:50|88.44|88.14|88.58|88.28|88.59|88.29|88.44|88.14|23
1732443120000|2024-11-24 10:12:00|88.54|88.24|88.32|88.02|88.59|88.29|88.26|87.96|30
1732443130000|2024-11-24 10:12:10|88.33|88.03|88.32|88.02|88.43|88.13|88.3|88|22
1732443140000|2024-11-24 10:12:20|88.31|88.01|88.36|88.06|88.4|88.1|88.28|87.98|20
1732443150000|2024-11-24 10:12:30|88.38|88.08|88.41|88.11|88.47|88.17|88.38|88.08|22
1732443160000|2024-11-24 10:12:40|88.42|88.12|88.17|87.87|88.44|88.14|88.14|87.84|25
1732443170000|2024-11-24 10:12:50|88.16|87.86|88|87.7|88.16|87.86|88|87.7|22
1732443180000|2024-11-24 10:13:00|88.01|87.71|87.74|87.44|88.12|87.82|87.74|87.44|20
1732443190000|2024-11-24 10:13:10|87.72|87.42|87.66|87.36|87.72|87.42|87.56|87.26|25
1732443200000|2024-11-24 10:13:20|87.63|87.33|87.61|87.31|87.65|87.35|87.59|87.29|23
1732443210000|2024-11-24 10:13:30|87.65|87.35|87.54|87.24|87.65|87.35|87.5|87.2|22
1732443220000|2024-11-24 10:13:40|87.55|87.25|87.7|87.4|87.71|87.41|87.54|87.24|22
1732443230000|2024-11-24 10:13:50|87.69|87.39|87.63|87.33|87.73|87.43|87.6|87.3|19
1732443240000|2024-11-24 10:14:00|87.64|87.34|87.78|87.48|87.78|87.48|87.61|87.31|22
1732443250000|2024-11-24 10:14:10|87.81|87.51|87.81|87.51|87.85|87.55|87.73|87.43|21
1732443260000|2024-11-24 10:14:20|87.8|87.5|87.9|87.6|87.9|87.6|87.8|87.5|20
1732443270000|2024-11-24 10:14:30|87.97|87.67|87.9|87.6|87.98|87.68|87.81|87.51|30
1732443280000|2024-11-24 10:14:40|87.91|87.61|87.84|87.54|87.92|87.62|87.82|87.52|22
1732443290000|2024-11-24 10:14:50|87.85|87.55|87.92|87.62|87.92|87.62|87.8|87.5|20
1732443300000|2024-11-24 10:15:00|87.91|87.61|87.7|87.4|87.93|87.63|87.7|87.4|27
1732443310000|2024-11-24 10:15:10|87.71|87.41|87.62|87.32|87.76|87.46|87.62|87.32|27
1732443320000|2024-11-24 10:15:20|87.61|87.31|87.47|87.17|87.65|87.35|87.47|87.17|22
1732443330000|2024-11-24 10:15:30|87.44|87.14|87.49|87.19|87.54|87.24|87.39|87.09|20
1732443340000|2024-11-24 10:15:40|87.5|87.2|87.64|87.34|87.66|87.36|87.5|87.2|17
1732443350000|2024-11-24 10:15:50|87.62|87.32|87.64|87.34|87.66|87.36|87.57|87.27|21
1732443360000|2024-11-24 10:16:00|87.67|87.37|87.62|87.32|87.67|87.37|87.6|87.3|17
1732443370000|2024-11-24 10:16:10|87.64|87.34|87.61|87.31|87.67|87.37|87.6|87.3|24
1732443380000|2024-11-24 10:16:20|87.62|87.32|87.43|87.13|87.64|87.34|87.31|87.01|27
1732443390000|2024-11-24 10:16:30|87.44|87.14|87.41|87.11|87.45|87.15|87.38|87.08|26
1732443400000|2024-11-24 10:16:40|87.42|87.12|87.52|87.22|87.55|87.25|87.42|87.12|25
1732443410000|2024-11-24 10:16:50|87.53|87.23|87.45|87.15|87.55|87.25|87.41|87.11|27
1732443420000|2024-11-24 10:17:00|87.47|87.17|87.78|87.48|87.79|87.49|87.46|87.16|31
1732443430000|2024-11-24 10:17:10|87.77|87.47|87.67|87.37|87.77|87.47|87.6|87.3|28
1732443440000|2024-11-24 10:17:20|87.63|87.33|87.67|87.37|87.7|87.4|87.62|87.32|22
1732443450000|2024-11-24 10:17:30|87.66|87.36|87.76|87.46|87.82|87.52|87.66|87.36|30
1732443460000|2024-11-24 10:17:40|87.73|87.43|87.77|87.47|87.81|87.51|87.73|87.43|12
1732443470000|2024-11-24 10:17:50|87.76|87.46|87.77|87.47|87.79|87.49|87.68|87.38|24
1732443480000|2024-11-24 10:18:00|87.74|87.44|87.83|87.53|87.85|87.55|87.73|87.43|22
1732443490000|2024-11-24 10:18:10|87.81|87.51|87.84|87.54|87.84|87.54|87.73|87.43|28
1732443500000|2024-11-24 10:18:20|87.85|87.55|87.92|87.62|87.93|87.63|87.84|87.54|13
1732443510000|2024-11-24 10:18:30|87.89|87.59|87.86|87.56|87.9|87.6|87.83|87.53|26
1732443520000|2024-11-24 10:18:40|87.91|87.61|88.09|87.79|88.13|87.83|87.91|87.61|19
1732443530000|2024-11-24 10:18:50|88.08|87.78|87.93|87.63|88.08|87.78|87.93|87.63|18
1732443540000|2024-11-24 10:19:00|87.94|87.64|87.89|87.59|87.98|87.68|87.89|87.59|17
1732443550000|2024-11-24 10:19:10|87.9|87.6|87.78|87.48|87.9|87.6|87.74|87.44|25
1732443560000|2024-11-24 10:19:20|87.77|87.47|87.72|87.42|87.77|87.47|87.71|87.41|17
1732443570000|2024-11-24 10:19:30|87.71|87.41|87.79|87.49|87.81|87.51|87.71|87.41|25
1732443580000|2024-11-24 10:19:40|87.8|87.5|87.82|87.52|87.82|87.52|87.74|87.44|19
1732443590000|2024-11-24 10:19:50|87.85|87.55|87.57|87.27|87.88|87.58|87.45|87.15|24
1732443600000|2024-11-24 10:20:00|87.58|87.28|87.93|87.63|87.93|87.63|87.58|87.28|26
1732443610000|2024-11-24 10:20:10|87.92|87.62|87.89|87.59|87.96|87.66|87.87|87.57|21
1732443620000|2024-11-24 10:20:20|87.88|87.58|87.86|87.56|87.88|87.58|87.79|87.49|29
1732443630000|2024-11-24 10:20:30|87.87|87.57|87.71|87.41|87.88|87.58|87.71|87.41|27
1732443640000|2024-11-24 10:20:40|87.73|87.43|87.57|87.27|87.73|87.43|87.56|87.26|19
1732443650000|2024-11-24 10:20:50|87.58|87.28|87.6|87.3|87.71|87.41|87.57|87.27|26
1732443660000|2024-11-24 10:21:00|87.61|87.31|87.71|87.41|87.78|87.48|87.57|87.27|27
1732443670000|2024-11-24 10:21:10|87.69|87.39|87.71|87.41|87.73|87.43|87.67|87.37|23
1732443680000|2024-11-24 10:21:20|87.72|87.42|87.79|87.49|87.8|87.5|87.68|87.38|21
1732443690000|2024-11-24 10:21:30|87.8|87.5|87.78|87.48|87.82|87.52|87.75|87.45|14
1732443700000|2024-11-24 10:21:40|87.79|87.49|87.79|87.49|87.79|87.49|87.73|87.43|15
1732443710000|2024-11-24 10:21:50|87.81|87.51|87.81|87.51|87.86|87.56|87.76|87.46|16
1732443720000|2024-11-24 10:22:00|87.82|87.52|87.81|87.51|87.82|87.52|87.73|87.43|23
1732443730000|2024-11-24 10:22:10|87.8|87.5|87.86|87.56|87.86|87.56|87.8|87.5|20
1732443740000|2024-11-24 10:22:20|87.84|87.54|87.82|87.52|87.84|87.54|87.79|87.49|21
1732443750000|2024-11-24 10:22:30|87.81|87.51|87.81|87.51|87.82|87.52|87.78|87.48|24
1732443760000|2024-11-24 10:22:40|87.79|87.49|87.98|87.68|88|87.7|87.79|87.49|25
1732443770000|2024-11-24 10:22:50|87.99|87.69|88.14|87.84|88.15|87.85|87.97|87.67|26
1732443780000|2024-11-24 10:23:00|88.17|87.87|88.15|87.85|88.26|87.96|88.13|87.83|23
1732443790000|2024-11-24 10:23:10|88.16|87.86|88.16|87.86|88.17|87.87|88.09|87.79|20
1732443800000|2024-11-24 10:23:20|88.19|87.89|88.27|87.97|88.27|87.97|88.16|87.86|11
1732443810000|2024-11-24 10:23:30|88.26|87.96|88.43|88.13|88.43|88.13|88.26|87.96|21
1732443820000|2024-11-24 10:23:40|88.42|88.12|88.58|88.28|88.58|88.28|88.41|88.11|21
1732443830000|2024-11-24 10:23:50|88.57|88.27|88.45|88.15|88.61|88.31|88.41|88.11|23
1732443840000|2024-11-24 10:24:00|88.43|88.13|88.26|87.96|88.43|88.13|88.26|87.96|23
1732443850000|2024-11-24 10:24:10|88.24|87.94|87.96|87.66|88.24|87.94|87.96|87.66|27
1732443860000|2024-11-24 10:24:20|87.95|87.65|87.97|87.67|87.99|87.69|87.95|87.65|12
1732443870000|2024-11-24 10:24:30|87.99|87.69|88.04|87.74|88.04|87.74|87.98|87.68|22
1732443880000|2024-11-24 10:24:40|88.05|87.75|88.02|87.72|88.06|87.76|88.01|87.71|11
1732443890000|2024-11-24 10:24:50|88.03|87.73|88.04|87.74|88.05|87.75|88.01|87.71|11
1732443900000|2024-11-24 10:25:00|88.01|87.71|87.88|87.58|88.09|87.79|87.84|87.54|23
1732443910000|2024-11-24 10:25:10|87.86|87.56|87.91|87.61|87.91|87.61|87.85|87.55|19
1732443920000|2024-11-24 10:25:20|87.89|87.59|87.87|87.57|87.92|87.62|87.83|87.53|20
1732443930000|2024-11-24 10:25:30|87.88|87.58|87.94|87.64|88.03|87.73|87.88|87.58|18
1732443940000|2024-11-24 10:25:40|87.93|87.63|87.78|87.48|87.93|87.63|87.72|87.42|18
1732443950000|2024-11-24 10:25:50|87.8|87.5|87.72|87.42|87.82|87.52|87.7|87.4|14
1732443960000|2024-11-24 10:26:00|87.73|87.43|87.65|87.35|87.73|87.43|87.6|87.3|19
1732443970000|2024-11-24 10:26:10|87.64|87.34|87.61|87.31|87.65|87.35|87.52|87.22|17
1732443980000|2024-11-24 10:26:20|87.6|87.3|87.74|87.44|87.76|87.46|87.6|87.3|23
1732443990000|2024-11-24 10:26:30|87.75|87.45|87.77|87.47|87.78|87.48|87.71|87.41|19
1732444000000|2024-11-24 10:26:40|87.78|87.48|87.77|87.47|87.79|87.49|87.76|87.46|15
1732444010000|2024-11-24 10:26:50|87.78|87.48|87.73|87.43|87.81|87.51|87.72|87.42|7
1732444020000|2024-11-24 10:27:00|87.74|87.44|87.57|87.27|87.74|87.44|87.57|87.27|18
1732444030000|2024-11-24 10:27:10|87.61|87.31|87.54|87.24|87.62|87.32|87.53|87.23|18
1732444040000|2024-11-24 10:27:20|87.53|87.23|87.42|87.12|87.53|87.23|87.34|87.04|22
1732444050000|2024-11-24 10:27:30|87.43|87.13|87.52|87.22|87.52|87.22|87.42|87.12|12
1732444060000|2024-11-24 10:27:40|87.51|87.21|87.51|87.21|87.52|87.22|87.48|87.18|20
1732444070000|2024-11-24 10:27:50|87.5|87.2|87.41|87.11|87.5|87.2|87.39|87.09|15
1732444080000|2024-11-24 10:28:00|87.42|87.12|87.36|87.06|87.42|87.12|87.33|87.03|13
1732444090000|2024-11-24 10:28:10|87.34|87.04|86.91|86.61|87.34|87.04|86.9|86.6|25
1732444100000|2024-11-24 10:28:20|86.88|86.58|86.74|86.44|86.88|86.58|86.7|86.4|33
1732444110000|2024-11-24 10:28:30|86.77|86.47|86.82|86.52|86.86|86.56|86.77|86.47|33
1732444120000|2024-11-24 10:28:40|86.83|86.53|86.8|86.5|86.84|86.54|86.78|86.48|25
1732444130000|2024-11-24 10:28:50|86.78|86.48|86.88|86.58|86.92|86.62|86.78|86.48|20
1732444140000|2024-11-24 10:29:00|86.89|86.59|86.92|86.62|86.92|86.62|86.76|86.46|18
1732444150000|2024-11-24 10:29:10|86.93|86.63|86.86|86.56|86.94|86.64|86.85|86.55|16
1732444160000|2024-11-24 10:29:20|86.88|86.58|86.9|86.6|86.93|86.63|86.88|86.58|15
1732444170000|2024-11-24 10:29:30|86.88|86.58|86.96|86.66|87.05|86.75|86.86|86.56|22
1732444180000|2024-11-24 10:29:40|86.95|86.65|86.93|86.63|86.96|86.66|86.9|86.6|16
1732444190000|2024-11-24 10:29:50|86.92|86.62|86.88|86.58|86.92|86.62|86.83|86.53|21
1732444200000|2024-11-24 10:30:00|86.89|86.59|86.99|86.69|87.01|86.71|86.84|86.54|22
1732444210000|2024-11-24 10:30:10|87|86.7|87.12|86.82|87.13|86.83|86.96|86.66|19
1732444220000|2024-11-24 10:30:20|87.14|86.84|87.21|86.91|87.24|86.94|87.1|86.8|22
1732444230000|2024-11-24 10:30:30|87.2|86.9|87.13|86.83|87.2|86.9|87.13|86.83|11
1732444240000|2024-11-24 10:30:40|87.15|86.85|87.13|86.83|87.16|86.86|87.1|86.8|17
1732444250000|2024-11-24 10:30:50|87.14|86.84|87.2|86.9|87.2|86.9|87.14|86.84|11
1732444260000|2024-11-24 10:31:00|87.21|86.91|87.22|86.92|87.32|87.02|87.21|86.91|25
1732444270000|2024-11-24 10:31:10|87.21|86.91|87.23|86.93|87.23|86.93|87.2|86.9|14
1732444280000|2024-11-24 10:31:20|87.22|86.92|87.11|86.81|87.22|86.92|87.1|86.8|25
1732444290000|2024-11-24 10:31:30|87.12|86.82|87.11|86.81|87.14|86.84|87.09|86.79|19
1732444300000|2024-11-24 10:31:40|87.09|86.79|87.1|86.8|87.12|86.82|87.08|86.78|17
1732444310000|2024-11-24 10:31:50|87.04|86.74|87.01|86.71|87.06|86.76|87.01|86.71|9
1732444320000|2024-11-24 10:32:00|87|86.7|87.1|86.8|87.1|86.8|86.98|86.68|22
1732444330000|2024-11-24 10:32:10|87.11|86.81|87.31|87.01|87.34|87.04|87.11|86.81|23
1732444340000|2024-11-24 10:32:20|87.32|87.02|87.1|86.8|87.32|87.02|87.09|86.79|23
1732444350000|2024-11-24 10:32:30|87.11|86.81|87.09|86.79|87.14|86.84|87.08|86.78|15
1732444360000|2024-11-24 10:32:40|87.1|86.8|87.19|86.89|87.19|86.89|87.07|86.77|21
1732444370000|2024-11-24 10:32:50|87.2|86.9|87.34|87.04|87.36|87.06|87.2|86.9|16
1732444380000|2024-11-24 10:33:00|87.35|87.05|87.21|86.91|87.35|87.05|87.21|86.91|11
1732444390000|2024-11-24 10:33:10|87.22|86.92|87.17|86.87|87.22|86.92|87.14|86.84|18
1732444400000|2024-11-24 10:33:20|87.19|86.89|87.3|87|87.3|87|87.17|86.87|17
1732444410000|2024-11-24 10:33:30|87.31|87.01|87.36|87.06|87.38|87.08|87.31|87.01|23
1732444420000|2024-11-24 10:33:40|87.38|87.08|87.24|86.94|87.38|87.08|87.2|86.9|20
1732444430000|2024-11-24 10:33:50|87.25|86.95|87.25|86.95|87.27|86.97|87.23|86.93|12
1732444440000|2024-11-24 10:34:00|87.24|86.94|87.29|86.99|87.29|86.99|87.24|86.94|17
1732444450000|2024-11-24 10:34:10|87.3|87|87.34|87.04|87.4|87.1|87.29|86.99|17
1732444460000|2024-11-24 10:34:20|87.33|87.03|87.23|86.93|87.33|87.03|87.19|86.89|17
1732444470000|2024-11-24 10:34:30|87.24|86.94|87.14|86.84|87.24|86.94|87.13|86.83|18
1732444480000|2024-11-24 10:34:40|87.11|86.81|87.06|86.76|87.11|86.81|86.99|86.69|27
1732444490000|2024-11-24 10:34:50|87.05|86.75|86.97|86.67|87.06|86.76|86.96|86.66|17
1732444500000|2024-11-24 10:35:00|86.96|86.66|87.01|86.71|87.07|86.77|86.94|86.64|23
1732444510000|2024-11-24 10:35:10|86.98|86.68|87|86.7|87.03|86.73|86.96|86.66|27
1732444520000|2024-11-24 10:35:20|87.01|86.71|87.09|86.79|87.14|86.84|87.01|86.71|16
1732444530000|2024-11-24 10:35:30|87.11|86.81|87.24|86.94|87.24|86.94|87.09|86.79|21
1732444540000|2024-11-24 10:35:40|87.19|86.89|87.17|86.87|87.19|86.89|87.14|86.84|16
1732444550000|2024-11-24 10:35:50|87.16|86.86|87.26|86.96|87.28|86.98|87.16|86.86|17
1732444560000|2024-11-24 10:36:00|87.29|86.99|87.29|86.99|87.29|86.99|87.17|86.87|28
1732444570000|2024-11-24 10:36:10|87.24|86.94|87.2|86.9|87.26|86.96|87.18|86.88|15
1732444580000|2024-11-24 10:36:20|87.22|86.92|87.17|86.87|87.22|86.92|87.13|86.83|21
1732444590000|2024-11-24 10:36:30|87.19|86.89|87.16|86.86|87.21|86.91|87.16|86.86|17
1732444600000|2024-11-24 10:36:40|87.17|86.87|87.26|86.96|87.28|86.98|87.17|86.87|18
1732444610000|2024-11-24 10:36:50|87.27|86.97|87.31|87.01|87.32|87.02|87.25|86.95|17
1732444620000|2024-11-24 10:37:00|87.32|87.02|87.26|86.96|87.37|87.07|87.25|86.95|21
1732444630000|2024-11-24 10:37:10|87.22|86.92|87.16|86.86|87.22|86.92|87.15|86.85|18
1732444640000|2024-11-24 10:37:20|87.15|86.85|86.88|86.58|87.15|86.85|86.88|86.58|27
1732444650000|2024-11-24 10:37:30|86.87|86.57|86.88|86.58|86.96|86.66|86.86|86.56|21
1732444660000|2024-11-24 10:37:40|86.83|86.53|86.78|86.48|86.87|86.57|86.75|86.45|23
1732444670000|2024-11-24 10:37:50|86.77|86.47|86.82|86.52|86.85|86.55|86.77|86.47|26
1732444680000|2024-11-24 10:38:00|86.83|86.53|86.87|86.57|86.93|86.63|86.82|86.52|28
1732444690000|2024-11-24 10:38:10|86.88|86.58|86.95|86.65|86.95|86.65|86.86|86.56|16
1732444700000|2024-11-24 10:38:20|86.94|86.64|86.86|86.56|86.95|86.65|86.86|86.56|19
1732444710000|2024-11-24 10:38:30|86.85|86.55|86.82|86.52|86.86|86.56|86.77|86.47|16
1732444720000|2024-11-24 10:38:40|86.89|86.59|86.89|86.59|86.9|86.6|86.87|86.57|15
1732444730000|2024-11-24 10:38:50|86.88|86.58|86.86|86.56|86.92|86.62|86.85|86.55|17
1732444740000|2024-11-24 10:39:00|86.87|86.57|86.66|86.36|86.87|86.57|86.66|86.36|20
1732444750000|2024-11-24 10:39:10|86.68|86.38|86.56|86.26|86.68|86.38|86.56|86.26|19
1732444760000|2024-11-24 10:39:20|86.58|86.28|86.63|86.33|86.65|86.35|86.56|86.26|20
1732444770000|2024-11-24 10:39:30|86.62|86.32|86.48|86.18|86.62|86.32|86.45|86.15|24
1732444780000|2024-11-24 10:39:40|86.49|86.19|86.42|86.12|86.49|86.19|86.4|86.1|24
1732444790000|2024-11-24 10:39:50|86.4|86.1|86.4|86.1|86.41|86.11|86.37|86.07|16
1732444800000|2024-11-24 10:40:00|86.42|86.12|86.4|86.1|86.45|86.15|86.4|86.1|15
1732444810000|2024-11-24 10:40:10|86.39|86.09|86.4|86.1|86.46|86.16|86.38|86.08|25
1732444820000|2024-11-24 10:40:20|86.39|86.09|86.4|86.1|86.44|86.14|86.39|86.09|16
1732444830000|2024-11-24 10:40:30|86.41|86.11|86.46|86.16|86.46|86.16|86.4|86.1|12
1732444840000|2024-11-24 10:40:40|86.45|86.15|86.44|86.14|86.47|86.17|86.43|86.13|20
1732444850000|2024-11-24 10:40:50|86.43|86.13|86.39|86.09|86.45|86.15|86.36|86.06|17
1732444860000|2024-11-24 10:41:00|86.4|86.1|86.39|86.09|86.41|86.11|86.38|86.08|7
1732444870000|2024-11-24 10:41:10|86.37|86.07|86.37|86.07|86.39|86.09|86.35|86.05|14
1732444880000|2024-11-24 10:41:20|86.36|86.06|86.18|85.88|86.37|86.07|86.17|85.87|22
1732444890000|2024-11-24 10:41:30|86.15|85.85|86.15|85.85|86.19|85.89|86.12|85.82|18
1732444900000|2024-11-24 10:41:40|86.16|85.86|86.14|85.84|86.16|85.86|86.11|85.81|15
1732444910000|2024-11-24 10:41:50|86.15|85.85|86.12|85.82|86.15|85.85|86.09|85.79|18
1732444920000|2024-11-24 10:42:00|86.11|85.81|86.11|85.81|86.18|85.88|86.11|85.81|24
1732444930000|2024-11-24 10:42:10|86.09|85.79|86.11|85.81|86.11|85.81|86.09|85.79|8
1732444940000|2024-11-24 10:42:20|86.12|85.82|86.11|85.81|86.12|85.82|86.1|85.8|10
1732444950000|2024-11-24 10:42:30|86.12|85.82|86.18|85.88|86.19|85.89|86.11|85.81|15
1732444960000|2024-11-24 10:42:40|86.17|85.87|86.18|85.88|86.21|85.91|86.16|85.86|15
1732444970000|2024-11-24 10:42:50|86.19|85.89|86.21|85.91|86.26|85.96|86.18|85.88|15
1732444980000|2024-11-24 10:43:00|86.2|85.9|86.16|85.86|86.2|85.9|86.15|85.85|17
1732444990000|2024-11-24 10:43:10|86.17|85.87|86.21|85.91|86.22|85.92|86.15|85.85|17
1732445000000|2024-11-24 10:43:20|86.22|85.92|86.21|85.91|86.3|86|86.2|85.9|20
1732445010000|2024-11-24 10:43:30|86.22|85.92|86.03|85.73|86.22|85.92|86.03|85.73|18
1732445020000|2024-11-24 10:43:40|85.99|85.69|85.93|85.63|86|85.7|85.92|85.62|17
1732445030000|2024-11-24 10:43:50|85.94|85.64|85.96|85.66|85.96|85.66|85.84|85.54|25
1732445040000|2024-11-24 10:44:00|85.94|85.64|86.07|85.77|86.07|85.77|85.94|85.64|20
1732445050000|2024-11-24 10:44:10|86.05|85.75|86.05|85.75|86.06|85.76|86.02|85.72|18
1732445060000|2024-11-24 10:44:20|86.04|85.74|85.96|85.66|86.07|85.77|85.96|85.66|19
1732445070000|2024-11-24 10:44:30|85.98|85.68|85.93|85.63|85.98|85.68|85.92|85.62|24
1732445080000|2024-11-24 10:44:40|85.88|85.58|85.86|85.56|85.89|85.59|85.81|85.51|24
1732445090000|2024-11-24 10:44:50|85.85|85.55|85.89|85.59|85.91|85.61|85.85|85.55|18
1732445100000|2024-11-24 10:45:00|85.88|85.58|85.71|85.41|85.93|85.63|85.71|85.41|18
1732445110000|2024-11-24 10:45:10|85.73|85.43|85.7|85.4|85.78|85.48|85.7|85.4|20
1732445120000|2024-11-24 10:45:20|85.71|85.41|85.65|85.35|85.71|85.41|85.64|85.34|15
1732445130000|2024-11-24 10:45:30|85.66|85.36|85.56|85.26|85.69|85.39|85.56|85.26|22
1732445140000|2024-11-24 10:45:40|85.54|85.24|85.66|85.36|85.68|85.38|85.52|85.22|20
1732445150000|2024-11-24 10:45:50|85.65|85.35|85.55|85.25|85.67|85.37|85.55|85.25|26
1732445160000|2024-11-24 10:46:00|85.56|85.26|85.51|85.21|85.64|85.34|85.51|85.21|29
1732445170000|2024-11-24 10:46:10|85.5|85.2|85.56|85.26|85.63|85.33|85.5|85.2|21
1732445180000|2024-11-24 10:46:20|85.57|85.27|85.48|85.18|85.63|85.33|85.48|85.18|18
1732445190000|2024-11-24 10:46:30|85.47|85.17|85.42|85.12|85.48|85.18|85.42|85.12|18
1732445200000|2024-11-24 10:46:40|85.41|85.11|85.41|85.11|85.49|85.19|85.4|85.1|17
1732445210000|2024-11-24 10:46:50|85.4|85.1|85.24|84.94|85.4|85.1|85.24|84.94|18
1732445220000|2024-11-24 10:47:00|85.25|84.95|85.42|85.12|85.42|85.12|85.24|84.94|25
1732445230000|2024-11-24 10:47:10|85.41|85.11|85.44|85.14|85.6|85.3|85.39|85.09|32
1732445240000|2024-11-24 10:47:20|85.42|85.12|85.56|85.26|85.56|85.26|85.41|85.11|27
1732445250000|2024-11-24 10:47:30|85.55|85.25|85.71|85.41|85.74|85.44|85.52|85.22|30
1732445260000|2024-11-24 10:47:40|85.67|85.37|85.78|85.48|85.79|85.49|85.67|85.37|29
1732445270000|2024-11-24 10:47:50|85.75|85.45|85.76|85.46|85.76|85.46|85.64|85.34|27
1732445280000|2024-11-24 10:48:00|85.75|85.45|85.78|85.48|85.81|85.51|85.64|85.34|27
1732445290000|2024-11-24 10:48:10|85.76|85.46|85.91|85.61|85.91|85.61|85.72|85.42|27
1732445300000|2024-11-24 10:48:20|85.95|85.65|86.01|85.71|86.01|85.71|85.89|85.59|21
1732445310000|2024-11-24 10:48:30|86.04|85.74|85.97|85.67|86.16|85.86|85.95|85.65|30
1732445320000|2024-11-24 10:48:40|85.98|85.68|86.01|85.71|86.01|85.71|85.95|85.65|21
1732445330000|2024-11-24 10:48:50|86|85.7|85.97|85.67|86.01|85.71|85.94|85.64|22
1732445340000|2024-11-24 10:49:00|85.96|85.66|85.72|85.42|85.96|85.66|85.69|85.39|29
1732445350000|2024-11-24 10:49:10|85.73|85.43|85.67|85.37|85.75|85.45|85.65|85.35|27
1732445360000|2024-11-24 10:49:20|85.66|85.36|85.57|85.27|85.69|85.39|85.56|85.26|25
1732445370000|2024-11-24 10:49:30|85.58|85.28|85.7|85.4|85.7|85.4|85.56|85.26|23
1732445380000|2024-11-24 10:49:40|85.69|85.39|85.72|85.42|85.72|85.42|85.63|85.33|19
1732445390000|2024-11-24 10:49:50|85.73|85.43|85.76|85.46|85.82|85.52|85.73|85.43|27
1732445400000|2024-11-24 10:50:00|85.79|85.49|85.8|85.5|85.86|85.56|85.76|85.46|26
1732445410000|2024-11-24 10:50:10|85.82|85.52|85.98|85.68|86.01|85.71|85.82|85.52|25
1732445420000|2024-11-24 10:50:20|85.97|85.67|85.97|85.67|86|85.7|85.96|85.66|23
1732445430000|2024-11-24 10:50:30|85.98|85.68|86.08|85.78|86.1|85.8|85.98|85.68|21
1732445440000|2024-11-24 10:50:40|86.07|85.77|86|85.7|86.09|85.79|85.99|85.69|22
1732445450000|2024-11-24 10:50:50|85.98|85.68|86.13|85.83|86.15|85.85|85.97|85.67|24
1732445460000|2024-11-24 10:51:00|86.15|85.85|86.16|85.86|86.16|85.86|86.03|85.73|19
1732445470000|2024-11-24 10:51:10|86.15|85.85|86.32|86.02|86.32|86.02|86.14|85.84|18
1732445480000|2024-11-24 10:51:20|86.34|86.04|86.3|86|86.37|86.07|86.27|85.97|22
1732445490000|2024-11-24 10:51:30|86.31|86.01|86.4|86.1|86.42|86.12|86.29|85.99|28
1732445500000|2024-11-24 10:51:40|86.42|86.12|86.39|86.09|86.49|86.19|86.39|86.09|23
1732445510000|2024-11-24 10:51:50|86.41|86.11|86.41|86.11|86.42|86.12|86.39|86.09|16
1732445520000|2024-11-24 10:52:00|86.42|86.12|86.38|86.08|86.44|86.14|86.36|86.06|26
1732445530000|2024-11-24 10:52:10|86.4|86.1|86.38|86.08|86.42|86.12|86.38|86.08|16
1732445540000|2024-11-24 10:52:20|86.4|86.1|86.5|86.2|86.5|86.2|86.39|86.09|16
1732445550000|2024-11-24 10:52:30|86.48|86.18|86.33|86.03|86.51|86.21|86.32|86.02|24
1732445560000|2024-11-24 10:52:40|86.34|86.04|86.31|86.01|86.37|86.07|86.3|86|19
1732445570000|2024-11-24 10:52:50|86.3|86|86.31|86.01|86.36|86.06|86.29|85.99|21
1732445580000|2024-11-24 10:53:00|86.3|86|86.35|86.05|86.39|86.09|86.28|85.98|19
1732445590000|2024-11-24 10:53:10|86.36|86.06|86.3|86|86.36|86.06|86.27|85.97|21
1732445600000|2024-11-24 10:53:20|86.32|86.02|86.3|86|86.38|86.08|86.29|85.99|23
1732445610000|2024-11-24 10:53:30|86.31|86.01|86.38|86.08|86.43|86.13|86.3|86|21
1732445620000|2024-11-24 10:53:40|86.37|86.07|86.3|86|86.39|86.09|86.27|85.97|20
1732445630000|2024-11-24 10:53:50|86.29|85.99|86.36|86.06|86.36|86.06|86.27|85.97|15
1732445640000|2024-11-24 10:54:00|86.38|86.08|86.41|86.11|86.44|86.14|86.37|86.07|23
1732445650000|2024-11-24 10:54:10|86.42|86.12|86.26|85.96|86.42|86.12|86.26|85.96|15
1732445660000|2024-11-24 10:54:20|86.24|85.94|86.14|85.84|86.24|85.94|86.1|85.8|24
1732445670000|2024-11-24 10:54:30|86.13|85.83|86.19|85.89|86.26|85.96|86.13|85.83|23
1732445680000|2024-11-24 10:54:40|86.2|85.9|86.28|85.98|86.28|85.98|86.2|85.9|9
1732445690000|2024-11-24 10:54:50|86.26|85.96|86.24|85.94|86.26|85.96|86.2|85.9|13
1732445700000|2024-11-24 10:55:00|86.23|85.93|86.32|86.02|86.32|86.02|86.22|85.92|21
1732445710000|2024-11-24 10:55:10|86.31|86.01|86.21|85.91|86.31|86.01|86.2|85.9|19
1732445720000|2024-11-24 10:55:20|86.18|85.88|86.17|85.87|86.21|85.91|86.16|85.86|12
1732445730000|2024-11-24 10:55:30|86.19|85.89|86.17|85.87|86.2|85.9|86.15|85.85|13
1732445740000|2024-11-24 10:55:40|86.16|85.86|86.04|85.74|86.18|85.88|86.01|85.71|21
1732445750000|2024-11-24 10:55:50|86.05|85.75|85.97|85.67|86.06|85.76|85.95|85.65|20
1732445760000|2024-11-24 10:56:00|85.96|85.66|86.2|85.9|86.2|85.9|85.94|85.64|27
1732445770000|2024-11-24 10:56:10|86.19|85.89|86.2|85.9|86.28|85.98|86.19|85.89|24
1732445780000|2024-11-24 10:56:20|86.22|85.92|86.21|85.91|86.26|85.96|86.21|85.91|25
1732445790000|2024-11-24 10:56:30|86.23|85.93|86.26|85.96|86.29|85.99|86.22|85.92|18
1732445800000|2024-11-24 10:56:40|86.27|85.97|86.4|86.1|86.43|86.13|86.27|85.97|25
1732445810000|2024-11-24 10:56:50|86.39|86.09|86.4|86.1|86.4|86.1|86.34|86.04|20
1732445820000|2024-11-24 10:57:00|86.41|86.11|86.3|86|86.41|86.11|86.29|85.99|21
1732445830000|2024-11-24 10:57:10|86.31|86.01|86.27|85.97|86.31|86.01|86.26|85.96|20
1732445840000|2024-11-24 10:57:20|86.22|85.92|86.26|85.96|86.26|85.96|86.2|85.9|23
1732445850000|2024-11-24 10:57:30|86.27|85.97|86.37|86.07|86.4|86.1|86.24|85.94|21
1732445860000|2024-11-24 10:57:40|86.39|86.09|86.4|86.1|86.41|86.11|86.37|86.07|22
1732445870000|2024-11-24 10:57:50|86.38|86.08|86.37|86.07|86.38|86.08|86.29|85.99|19
1732445880000|2024-11-24 10:58:00|86.38|86.08|86.46|86.16|86.47|86.17|86.37|86.07|18
1732445890000|2024-11-24 10:58:10|86.47|86.17|86.32|86.02|86.47|86.17|86.32|86.02|21
1732445900000|2024-11-24 10:58:20|86.31|86.01|86.29|85.99|86.32|86.02|86.25|85.95|15
1732445910000|2024-11-24 10:58:30|86.31|86.01|86.21|85.91|86.31|86.01|86.21|85.91|14
1732445920000|2024-11-24 10:58:40|86.22|85.92|86.22|85.92|86.22|85.92|86.17|85.87|15
1732445930000|2024-11-24 10:58:50|86.21|85.91|86.2|85.9|86.21|85.91|86.16|85.86|10
1732445940000|2024-11-24 10:59:00|86.21|85.91|86.29|85.99|86.34|86.04|86.21|85.91|26
1732445950000|2024-11-24 10:59:10|86.28|85.98|86.39|86.09|86.42|86.12|86.28|85.98|23
1732445960000|2024-11-24 10:59:20|86.38|86.08|86.5|86.2|86.5|86.2|86.38|86.08|25
1732445970000|2024-11-24 10:59:30|86.49|86.19|86.4|86.1|86.49|86.19|86.38|86.08|21
1732445980000|2024-11-24 10:59:40|86.43|86.13|86.39|86.09|86.51|86.21|86.38|86.08|24
1732445990000|2024-11-24 10:59:50|86.38|86.08|86.26|85.96|86.39|86.09|86.26|85.96|20
1732446000000|2024-11-24 11:00:00|86.27|85.97|86.38|86.08|86.41|86.11|86.22|85.92|26
1732446010000|2024-11-24 11:00:10|86.4|86.1|86.38|86.08|86.44|86.14|86.38|86.08|29
1732446020000|2024-11-24 11:00:20|86.37|86.07|86.5|86.2|86.5|86.2|86.37|86.07|25
1732446030000|2024-11-24 11:00:30|86.53|86.23|86.53|86.23|86.54|86.24|86.5|86.2|18
1732446040000|2024-11-24 11:00:40|86.54|86.24|86.39|86.09|86.54|86.24|86.37|86.07|22
1732446050000|2024-11-24 11:00:50|86.34|86.04|86.3|86|86.34|86.04|86.27|85.97|20
1732446060000|2024-11-24 11:01:00|86.32|86.02|86.18|85.88|86.32|86.02|86.16|85.86|23
1732446070000|2024-11-24 11:01:10|86.17|85.87|85.99|85.69|86.17|85.87|85.98|85.68|24
1732446080000|2024-11-24 11:01:20|86|85.7|86.07|85.77|86.07|85.77|86|85.7|24
1732446090000|2024-11-24 11:01:30|86.08|85.78|86.05|85.75|86.11|85.81|85.93|85.63|29
1732446100000|2024-11-24 11:01:40|86.03|85.73|85.99|85.69|86.07|85.77|85.97|85.67|22
1732446110000|2024-11-24 11:01:50|86.02|85.72|86.02|85.72|86.08|85.78|85.99|85.69|22
1732446120000|2024-11-24 11:02:00|85.99|85.69|86.19|85.89|86.22|85.92|85.99|85.69|24
1732446130000|2024-11-24 11:02:10|86.21|85.91|86.12|85.82|86.21|85.91|86.11|85.81|24
1732446140000|2024-11-24 11:02:20|86.1|85.8|85.98|85.68|86.11|85.81|85.97|85.67|21
1732446150000|2024-11-24 11:02:30|85.97|85.67|85.97|85.67|86.02|85.72|85.97|85.67|13
1732446160000|2024-11-24 11:02:40|85.96|85.66|85.95|85.65|85.96|85.66|85.86|85.56|26
1732446170000|2024-11-24 11:02:50|85.93|85.63|85.79|85.49|85.94|85.64|85.77|85.47|19
1732446180000|2024-11-24 11:03:00|85.77|85.47|85.75|85.45|85.8|85.5|85.72|85.42|25
1732446190000|2024-11-24 11:03:10|85.74|85.44|85.45|85.15|85.74|85.44|85.45|85.15|25
1732446200000|2024-11-24 11:03:20|85.47|85.17|85.39|85.09|85.49|85.19|85.33|85.03|31
1732446210000|2024-11-24 11:03:30|85.4|85.1|85.41|85.11|85.44|85.14|85.3|85|25
1732446220000|2024-11-24 11:03:40|85.4|85.1|85.39|85.09|85.51|85.21|85.37|85.07|22
1732446230000|2024-11-24 11:03:50|85.38|85.08|85.4|85.1|85.44|85.14|85.34|85.04|22
1732446240000|2024-11-24 11:04:00|85.42|85.12|85.49|85.19|85.55|85.25|85.4|85.1|23
1732446250000|2024-11-24 11:04:10|85.5|85.2|85.58|85.28|85.61|85.31|85.49|85.19|27
1732446260000|2024-11-24 11:04:20|85.6|85.3|85.61|85.31|85.78|85.48|85.58|85.28|22
1732446270000|2024-11-24 11:04:30|85.63|85.33|85.6|85.3|85.67|85.37|85.6|85.3|20
1732446280000|2024-11-24 11:04:40|85.59|85.29|85.52|85.22|85.59|85.29|85.47|85.17|28
1732446290000|2024-11-24 11:04:50|85.54|85.24|85.48|85.18|85.59|85.29|85.48|85.18|18
1732446300000|2024-11-24 11:05:00|85.45|85.15|85.26|84.96|85.45|85.15|85.25|84.95|21
1732446310000|2024-11-24 11:05:10|85.27|84.97|85.07|84.77|85.31|85.01|85.04|84.74|29
1732446320000|2024-11-24 11:05:20|85.08|84.78|85.02|84.72|85.08|84.78|84.97|84.67|28
1732446330000|2024-11-24 11:05:30|85|84.7|84.93|84.63|85.05|84.75|84.93|84.63|26
1732446340000|2024-11-24 11:05:40|84.92|84.62|84.92|84.62|84.98|84.68|84.91|84.61|19
1732446350000|2024-11-24 11:05:50|84.89|84.59|84.88|84.58|84.98|84.68|84.86|84.56|27
1732446360000|2024-11-24 11:06:00|84.9|84.6|85.07|84.77|85.12|84.82|84.9|84.6|27
1732446370000|2024-11-24 11:06:10|85.06|84.76|85.1|84.8|85.14|84.84|85.06|84.76|24
1732446380000|2024-11-24 11:06:20|85.08|84.78|85.03|84.73|85.11|84.81|84.98|84.68|23
1732446390000|2024-11-24 11:06:30|85.02|84.72|85.16|84.86|85.23|84.93|85.02|84.72|23
1732446400000|2024-11-24 11:06:40|85.18|84.88|85.1|84.8|85.22|84.92|85.1|84.8|24
1732446410000|2024-11-24 11:06:50|85.12|84.82|85.09|84.79|85.14|84.84|85.07|84.77|23
1732446420000|2024-11-24 11:07:00|85.08|84.78|84.97|84.67|85.1|84.8|84.94|84.64|29
1732446430000|2024-11-24 11:07:10|84.99|84.69|84.78|84.48|85.01|84.71|84.73|84.43|30
1732446440000|2024-11-24 11:07:20|84.77|84.47|84.73|84.43|84.77|84.47|84.68|84.38|20
1732446450000|2024-11-24 11:07:30|84.74|84.44|84.67|84.37|84.75|84.45|84.64|84.34|24
1732446460000|2024-11-24 11:07:40|84.66|84.36|84.76|84.46|84.77|84.47|84.66|84.36|22
1732446470000|2024-11-24 11:07:50|84.77|84.47|84.68|84.38|84.8|84.5|84.68|84.38|22
1732446480000|2024-11-24 11:08:00|84.69|84.39|84.74|84.44|84.9|84.6|84.69|84.39|27
1732446490000|2024-11-24 11:08:10|84.73|84.43|84.71|84.41|84.74|84.44|84.69|84.39|20
1732446500000|2024-11-24 11:08:20|84.72|84.42|84.58|84.28|84.73|84.43|84.58|84.28|23
1732446510000|2024-11-24 11:08:30|84.6|84.3|84.59|84.29|84.6|84.3|84.57|84.27|17
1732446520000|2024-11-24 11:08:40|84.58|84.28|84.38|84.08|84.59|84.29|84.28|83.98|26
1732446530000|2024-11-24 11:08:50|84.39|84.09|84.34|84.04|84.39|84.09|84.3|84|24
1732446540000|2024-11-24 11:09:00|84.33|84.03|84.29|83.99|84.37|84.07|84.27|83.97|22
1732446550000|2024-11-24 11:09:10|84.24|83.94|84.31|84.01|84.31|84.01|84.19|83.89|23
1732446560000|2024-11-24 11:09:20|84.3|84|84.31|84.01|84.32|84.02|84.22|83.92|24
1732446570000|2024-11-24 11:09:30|84.32|84.02|84.5|84.2|84.54|84.24|84.32|84.02|28
1732446580000|2024-11-24 11:09:40|84.49|84.19|84.61|84.31|84.64|84.34|84.49|84.19|16
1732446590000|2024-11-24 11:09:50|84.63|84.33|84.7|84.4|84.72|84.42|84.63|84.33|19
1732446600000|2024-11-24 11:10:00|84.69|84.39|84.59|84.29|84.69|84.39|84.51|84.21|27
1732446610000|2024-11-24 11:10:10|84.58|84.28|84.45|84.15|84.63|84.33|84.42|84.12|30
1732446620000|2024-11-24 11:10:20|84.41|84.11|84.41|84.11|84.48|84.18|84.34|84.04|26
1732446630000|2024-11-24 11:10:30|84.31|84.01|84.12|83.82|84.31|84.01|84.12|83.82|25
1732446640000|2024-11-24 11:10:40|84.11|83.81|83.96|83.66|84.11|83.81|83.9|83.6|32
1732446650000|2024-11-24 11:10:50|83.98|83.68|84.02|83.72|84.04|83.74|83.87|83.57|29
1732446660000|2024-11-24 11:11:00|84.01|83.71|84.27|83.97|84.27|83.97|84|83.7|33
1732446670000|2024-11-24 11:11:10|84.28|83.98|84.29|83.99|84.37|84.07|84.22|83.92|30
1732446680000|2024-11-24 11:11:20|84.27|83.97|84.42|84.12|84.42|84.12|84.16|83.86|29
1732446690000|2024-11-24 11:11:30|84.43|84.13|84.73|84.43|84.73|84.43|84.43|84.13|29
1732446700000|2024-11-24 11:11:40|84.76|84.46|84.92|84.62|84.95|84.65|84.76|84.46|24
1732446710000|2024-11-24 11:11:50|84.91|84.61|85.06|84.76|85.06|84.76|84.89|84.59|21
1732446720000|2024-11-24 11:12:00|85.07|84.77|84.81|84.51|85.13|84.83|84.8|84.5|27
1732446730000|2024-11-24 11:12:10|84.82|84.52|84.83|84.53|84.84|84.54|84.76|84.46|30
1732446740000|2024-11-24 11:12:20|84.84|84.54|85.06|84.76|85.06|84.76|84.84|84.54|24
1732446750000|2024-11-24 11:12:30|85.05|84.75|85|84.7|85.08|84.78|85|84.7|31
1732446760000|2024-11-24 11:12:40|85.02|84.72|85.12|84.82|85.12|84.82|84.93|84.63|23
1732446770000|2024-11-24 11:12:50|85.11|84.81|85.21|84.91|85.22|84.92|85.11|84.81|17
1732446780000|2024-11-24 11:13:00|85.2|84.9|85.22|84.92|85.22|84.92|85.07|84.77|24
1732446790000|2024-11-24 11:13:10|85.21|84.91|85.2|84.9|85.27|84.97|85.2|84.9|19
1732446800000|2024-11-24 11:13:20|85.21|84.91|85.1|84.8|85.21|84.91|85.1|84.8|21
1732446810000|2024-11-24 11:13:30|85.09|84.79|84.99|84.69|85.12|84.82|84.98|84.68|28
1732446820000|2024-11-24 11:13:40|84.98|84.68|84.9|84.6|84.98|84.68|84.88|84.58|13
1732446830000|2024-11-24 11:13:50|84.89|84.59|84.79|84.49|84.9|84.6|84.77|84.47|22
1732446840000|2024-11-24 11:14:00|84.78|84.48|84.68|84.38|84.78|84.48|84.61|84.31|22
1732446850000|2024-11-24 11:14:10|84.66|84.36|84.64|84.34|84.66|84.36|84.56|84.26|25
1732446860000|2024-11-24 11:14:20|84.63|84.33|84.56|84.26|84.7|84.4|84.56|84.26|23
1732446870000|2024-11-24 11:14:30|84.53|84.23|84.49|84.19|84.6|84.3|84.44|84.14|24
1732446880000|2024-11-24 11:14:40|84.5|84.2|84.5|84.2|84.54|84.24|84.48|84.18|16
1732446890000|2024-11-24 11:14:50|84.51|84.21|84.6|84.3|84.61|84.31|84.51|84.21|23
1732446900000|2024-11-24 11:15:00|84.61|84.31|84.47|84.17|84.74|84.44|84.47|84.17|28
1732446910000|2024-11-24 11:15:10|84.46|84.16|84.56|84.26|84.72|84.42|84.42|84.12|34
1732446920000|2024-11-24 11:15:20|84.57|84.27|84.59|84.29|84.68|84.38|84.57|84.27|26
1732446930000|2024-11-24 11:15:30|84.58|84.28|84.29|83.99|84.59|84.29|84.29|83.99|27
1732446940000|2024-11-24 11:15:40|84.28|83.98|84.48|84.18|84.48|84.18|84.28|83.98|25
1732446950000|2024-11-24 11:15:50|84.49|84.19|84.5|84.2|84.58|84.28|84.47|84.17|27
1732446960000|2024-11-24 11:16:00|84.49|84.19|84.46|84.16|84.64|84.34|84.42|84.12|30
1732446970000|2024-11-24 11:16:10|84.45|84.15|84.26|83.96|84.46|84.16|84.26|83.96|35
1732446980000|2024-11-24 11:16:20|84.27|83.97|84.08|83.78|84.27|83.97|84.07|83.77|30
1732446990000|2024-11-24 11:16:30|84.09|83.79|84.25|83.95|84.25|83.95|84.08|83.78|26
1732447000000|2024-11-24 11:16:40|84.23|83.93|84.12|83.82|84.28|83.98|84.12|83.82|27
1732447010000|2024-11-24 11:16:50|84.14|83.84|84.15|83.85|84.17|83.87|84.09|83.79|21
1732447020000|2024-11-24 11:17:00|84.14|83.84|84.11|83.81|84.15|83.85|83.96|83.66|28
1732447030000|2024-11-24 11:17:10|84.1|83.8|83.95|83.65|84.1|83.8|83.95|83.65|27
1732447040000|2024-11-24 11:17:20|83.94|83.64|84.18|83.88|84.18|83.88|83.92|83.62|33
1732447050000|2024-11-24 11:17:30|84.16|83.86|84.17|83.87|84.17|83.87|84.06|83.76|23
1732447060000|2024-11-24 11:17:40|84.19|83.89|84.23|83.93|84.3|84|84.16|83.86|24
1732447070000|2024-11-24 11:17:50|84.22|83.92|84.19|83.89|84.22|83.92|84.07|83.77|27
1732447080000|2024-11-24 11:18:00|84.17|83.87|84.36|84.06|84.44|84.14|84.15|83.85|27
1732447090000|2024-11-24 11:18:10|84.32|84.02|84.27|83.97|84.34|84.04|84.26|83.96|26
1732447100000|2024-11-24 11:18:20|84.26|83.96|84.2|83.9|84.39|84.09|84.2|83.9|27
1732447110000|2024-11-24 11:18:30|84.22|83.92|84.16|83.86|84.22|83.92|84.11|83.81|25
1732447120000|2024-11-24 11:18:40|84.18|83.88|84.23|83.93|84.27|83.97|84.18|83.88|21
1732447130000|2024-11-24 11:18:50|84.19|83.89|84.07|83.77|84.19|83.89|84.07|83.77|18
1732447140000|2024-11-24 11:19:00|84.08|83.78|84.2|83.9|84.24|83.94|84.08|83.78|28
1732447150000|2024-11-24 11:19:10|84.21|83.91|84.1|83.8|84.23|83.93|84.1|83.8|29
1732447160000|2024-11-24 11:19:20|84.13|83.83|83.98|83.68|84.15|83.85|83.94|83.64|26
1732447170000|2024-11-24 11:19:30|83.97|83.67|83.96|83.66|83.98|83.68|83.91|83.61|20
1732447180000|2024-11-24 11:19:40|83.97|83.67|84.08|83.78|84.14|83.84|83.97|83.67|28
1732447190000|2024-11-24 11:19:50|84.09|83.79|84.28|83.98|84.28|83.98|84.08|83.78|30
1732447200000|2024-11-24 11:20:00|84.26|83.96|84.45|84.15|84.45|84.15|84.19|83.89|29
1732447210000|2024-11-24 11:20:10|84.48|84.18|84.4|84.1|84.49|84.19|84.35|84.05|22
1732447220000|2024-11-24 11:20:20|84.43|84.13|84.61|84.31|84.64|84.34|84.43|84.13|27
1732447230000|2024-11-24 11:20:30|84.62|84.32|84.69|84.39|84.73|84.43|84.62|84.32|23
1732447240000|2024-11-24 11:20:40|84.68|84.38|84.84|84.54|84.84|84.54|84.68|84.38|20
1732447250000|2024-11-24 11:20:50|84.83|84.53|84.83|84.53|84.84|84.54|84.81|84.51|13
1732447260000|2024-11-24 11:21:00|84.81|84.51|84.65|84.35|84.82|84.52|84.63|84.33|29
1732447270000|2024-11-24 11:21:10|84.66|84.36|84.59|84.29|84.71|84.41|84.59|84.29|27
1732447280000|2024-11-24 11:21:20|84.58|84.28|84.63|84.33|84.63|84.33|84.57|84.27|23
1732447290000|2024-11-24 11:21:30|84.64|84.34|84.78|84.48|84.78|84.48|84.64|84.34|21
1732447300000|2024-11-24 11:21:40|84.77|84.47|84.8|84.5|84.8|84.5|84.74|84.44|25
1732447310000|2024-11-24 11:21:50|84.81|84.51|84.87|84.57|84.87|84.57|84.81|84.51|18
1732447320000|2024-11-24 11:22:00|84.86|84.56|84.91|84.61|84.91|84.61|84.81|84.51|15
1732447330000|2024-11-24 11:22:10|84.9|84.6|84.95|84.65|84.98|84.68|84.9|84.6|20
1732447340000|2024-11-24 11:22:20|84.96|84.66|85.02|84.72|85.03|84.73|84.95|84.65|16
1732447350000|2024-11-24 11:22:30|85.03|84.73|85.08|84.78|85.09|84.79|85|84.7|13
1732447360000|2024-11-24 11:22:40|85.07|84.77|85.12|84.82|85.13|84.83|85.02|84.72|20
1732447370000|2024-11-24 11:22:50|85.14|84.84|85.13|84.83|85.15|84.85|85.12|84.82|18
1732447380000|2024-11-24 11:23:00|85.15|84.85|85.08|84.78|85.21|84.91|85.08|84.78|24
1732447390000|2024-11-24 11:23:10|85.07|84.77|84.99|84.69|85.07|84.77|84.97|84.67|16
1732447400000|2024-11-24 11:23:20|84.97|84.67|84.87|84.57|84.98|84.68|84.87|84.57|27
1732447410000|2024-11-24 11:23:30|84.83|84.53|84.99|84.69|84.99|84.69|84.81|84.51|22
1732447420000|2024-11-24 11:23:40|85|84.7|84.98|84.68|85.08|84.78|84.98|84.68|18
1732447430000|2024-11-24 11:23:50|84.96|84.66|84.86|84.56|84.96|84.66|84.86|84.56|21
1732447440000|2024-11-24 11:24:00|84.87|84.57|85.1|84.8|85.1|84.8|84.87|84.57|27
1732447450000|2024-11-24 11:24:10|85.11|84.81|85.14|84.84|85.14|84.84|85.11|84.81|10
1732447460000|2024-11-24 11:24:20|85.13|84.83|85.22|84.92|85.24|84.94|85.12|84.82|17
1732447470000|2024-11-24 11:24:30|85.23|84.93|85.14|84.84|85.28|84.98|85.12|84.82|20
1732447480000|2024-11-24 11:24:40|85.13|84.83|85.09|84.79|85.16|84.86|85.08|84.78|25
1732447490000|2024-11-24 11:24:50|85.1|84.8|85.09|84.79|85.13|84.83|85.08|84.78|19
1732447500000|2024-11-24 11:25:00|85.11|84.81|85.24|84.94|85.24|84.94|85.11|84.81|23
1732447510000|2024-11-24 11:25:10|85.22|84.92|85.27|84.97|85.28|84.98|85.22|84.92|18
1732447520000|2024-11-24 11:25:20|85.28|84.98|85.41|85.11|85.42|85.12|85.28|84.98|22
1732447530000|2024-11-24 11:25:30|85.4|85.1|85.47|85.17|85.49|85.19|85.39|85.09|23
1732447540000|2024-11-24 11:25:40|85.48|85.18|85.42|85.12|85.49|85.19|85.38|85.08|21
1732447550000|2024-11-24 11:25:50|85.46|85.16|85.45|85.15|85.51|85.21|85.44|85.14|17
1732447560000|2024-11-24 11:26:00|85.46|85.16|85.31|85.01|85.5|85.2|85.26|84.96|25
1732447570000|2024-11-24 11:26:10|85.33|85.03|85.49|85.19|85.49|85.19|85.3|85|19
1732447580000|2024-11-24 11:26:20|85.48|85.18|85.44|85.14|85.48|85.18|85.44|85.14|11
1732447590000|2024-11-24 11:26:30|85.45|85.15|85.44|85.14|85.45|85.15|85.41|85.11|15
1732447600000|2024-11-24 11:26:40|85.43|85.13|85.33|85.03|85.44|85.14|85.33|85.03|20
1732447610000|2024-11-24 11:26:50|85.34|85.04|85.26|84.96|85.34|85.04|85.26|84.96|21
1732447620000|2024-11-24 11:27:00|85.24|84.94|85.19|84.89|85.31|85.01|85.19|84.89|20
1732447630000|2024-11-24 11:27:10|85.18|84.88|85.07|84.77|85.19|84.89|85.07|84.77|16
1732447640000|2024-11-24 11:27:20|85.05|84.75|84.95|84.65|85.1|84.8|84.94|84.64|21
1732447650000|2024-11-24 11:27:30|84.96|84.66|84.9|84.6|84.98|84.68|84.9|84.6|17
1732447660000|2024-11-24 11:27:40|84.89|84.59|84.92|84.62|84.93|84.63|84.88|84.58|12
1732447670000|2024-11-24 11:27:50|84.91|84.61|84.87|84.57|84.91|84.61|84.8|84.5|16
1732447680000|2024-11-24 11:28:00|84.88|84.58|84.94|84.64|84.94|84.64|84.86|84.56|18
1732447690000|2024-11-24 11:28:10|84.95|84.65|84.86|84.56|84.95|84.65|84.86|84.56|16
1732447700000|2024-11-24 11:28:20|84.87|84.57|84.75|84.45|84.88|84.58|84.68|84.38|21
1732447710000|2024-11-24 11:28:30|84.76|84.46|84.78|84.48|84.81|84.51|84.72|84.42|21
1732447720000|2024-11-24 11:28:40|84.77|84.47|84.53|84.23|84.77|84.47|84.52|84.22|20
1732447730000|2024-11-24 11:28:50|84.52|84.22|84.47|84.17|84.54|84.24|84.46|84.16|17
1732447740000|2024-11-24 11:29:00|84.45|84.15|84.58|84.28|84.59|84.29|84.45|84.15|28
1732447750000|2024-11-24 11:29:10|84.59|84.29|84.68|84.38|84.68|84.38|84.55|84.25|27
1732447760000|2024-11-24 11:29:20|84.67|84.37|84.63|84.33|84.71|84.41|84.63|84.33|15
1732447770000|2024-11-24 11:29:30|84.64|84.34|84.62|84.32|84.69|84.39|84.58|84.28|24
1732447780000|2024-11-24 11:29:40|84.6|84.3|84.5|84.2|84.6|84.3|84.41|84.11|18
1732447790000|2024-11-24 11:29:50|84.51|84.21|84.49|84.19|84.51|84.21|84.49|84.19|11
1732447800000|2024-11-24 11:30:00|84.5|84.2|84.6|84.3|84.61|84.31|84.47|84.17|23
1732447810000|2024-11-24 11:30:10|84.62|84.32|84.74|84.44|84.76|84.46|84.62|84.32|23
1732447820000|2024-11-24 11:30:20|84.71|84.41|84.83|84.53|84.86|84.56|84.7|84.4|26
1732447830000|2024-11-24 11:30:30|84.81|84.51|84.77|84.47|84.81|84.51|84.74|84.44|18
1732447840000|2024-11-24 11:30:40|84.78|84.48|84.76|84.46|84.84|84.54|84.76|84.46|21
1732447850000|2024-11-24 11:30:50|84.77|84.47|84.86|84.56|84.86|84.56|84.76|84.46|15
1732447860000|2024-11-24 11:31:00|84.84|84.54|84.99|84.69|84.99|84.69|84.74|84.44|26
1732447870000|2024-11-24 11:31:10|84.98|84.68|84.79|84.49|84.98|84.68|84.79|84.49|20
1732447880000|2024-11-24 11:31:20|84.8|84.5|84.96|84.66|84.96|84.66|84.8|84.5|17
1732447890000|2024-11-24 11:31:30|84.95|84.65|85.02|84.72|85.02|84.72|84.89|84.59|25
1732447900000|2024-11-24 11:31:40|85.01|84.71|85.15|84.85|85.15|84.85|84.97|84.67|20
1732447910000|2024-11-24 11:31:50|85.13|84.83|85.22|84.92|85.22|84.92|85.13|84.83|19
1732447920000|2024-11-24 11:32:00|85.21|84.91|85.19|84.89|85.24|84.94|85.18|84.88|20
1732447930000|2024-11-24 11:32:10|85.22|84.92|85.44|85.14|85.46|85.16|85.22|84.92|21
1732447940000|2024-11-24 11:32:20|85.43|85.13|85.45|85.15|85.47|85.17|85.42|85.12|28
1732447950000|2024-11-24 11:32:30|85.44|85.14|85.03|84.73|85.44|85.14|85.03|84.73|21
1732447960000|2024-11-24 11:32:40|85.01|84.71|84.97|84.67|85.03|84.73|84.89|84.59|24
1732447970000|2024-11-24 11:32:50|84.98|84.68|85|84.7|85.03|84.73|84.98|84.68|18
1732447980000|2024-11-24 11:33:00|84.99|84.69|85|84.7|85.02|84.72|84.98|84.68|21
1732447990000|2024-11-24 11:33:10|84.94|84.64|84.96|84.66|84.96|84.66|84.77|84.47|23
1732448000000|2024-11-24 11:33:20|84.95|84.65|85.2|84.9|85.2|84.9|84.95|84.65|22
1732448010000|2024-11-24 11:33:30|85.21|84.91|85.08|84.78|85.21|84.91|84.99|84.69|23
1732448020000|2024-11-24 11:33:40|85.06|84.76|84.96|84.66|85.1|84.8|84.96|84.66|15
1732448030000|2024-11-24 11:33:50|84.97|84.67|85.01|84.71|85.01|84.71|84.97|84.67|14
1732448040000|2024-11-24 11:34:00|84.99|84.69|85.18|84.88|85.18|84.88|84.97|84.67|23
1732448050000|2024-11-24 11:34:10|85.2|84.9|85.27|84.97|85.3|85|85.2|84.9|20
1732448060000|2024-11-24 11:34:20|85.26|84.96|85.01|84.71|85.26|84.96|85.01|84.71|29
1732448070000|2024-11-24 11:34:30|85|84.7|85|84.7|85.05|84.75|85|84.7|21
1732448080000|2024-11-24 11:34:40|84.99|84.69|84.8|84.5|84.99|84.69|84.8|84.5|15
1732448090000|2024-11-24 11:34:50|84.79|84.49|84.7|84.4|84.81|84.51|84.66|84.36|22
1732448100000|2024-11-24 11:35:00|84.71|84.41|84.64|84.34|84.75|84.45|84.64|84.34|23
1732448110000|2024-11-24 11:35:10|84.65|84.35|84.67|84.37|84.74|84.44|84.62|84.32|20
1732448120000|2024-11-24 11:35:20|84.68|84.38|84.59|84.29|84.76|84.46|84.59|84.29|19
1732448130000|2024-11-24 11:35:30|84.56|84.26|84.56|84.26|84.6|84.3|84.47|84.17|26
1732448140000|2024-11-24 11:35:40|84.55|84.25|84.7|84.4|84.7|84.4|84.5|84.2|22
1732448150000|2024-11-24 11:35:50|84.74|84.44|84.59|84.29|84.75|84.45|84.57|84.27|17
1732448160000|2024-11-24 11:36:00|84.6|84.3|84.45|84.15|84.66|84.36|84.44|84.14|29
1732448170000|2024-11-24 11:36:10|84.48|84.18|84.46|84.16|84.55|84.25|84.38|84.08|29
1732448180000|2024-11-24 11:36:20|84.44|84.14|84.38|84.08|84.48|84.18|84.36|84.06|24
1732448190000|2024-11-24 11:36:30|84.36|84.06|84.29|83.99|84.37|84.07|84.29|83.99|19
1732448200000|2024-11-24 11:36:40|84.27|83.97|84.25|83.95|84.28|83.98|84.2|83.9|20
1732448210000|2024-11-24 11:36:50|84.22|83.92|84.27|83.97|84.27|83.97|84.18|83.88|22
1732448220000|2024-11-24 11:37:00|84.33|84.03|84.56|84.26|84.63|84.33|84.32|84.02|33
1732448230000|2024-11-24 11:37:10|84.59|84.29|84.57|84.27|84.66|84.36|84.55|84.25|34
1732448240000|2024-11-24 11:37:20|84.56|84.26|84.54|84.24|84.59|84.29|84.44|84.14|27
1732448250000|2024-11-24 11:37:30|84.56|84.26|84.53|84.23|84.62|84.32|84.48|84.18|23
1732448260000|2024-11-24 11:37:40|84.54|84.24|84.43|84.13|84.54|84.24|84.4|84.1|23
1732448270000|2024-11-24 11:37:50|84.44|84.14|84.57|84.27|84.57|84.27|84.41|84.11|19
1732448280000|2024-11-24 11:38:00|84.59|84.29|84.45|84.15|84.61|84.31|84.41|84.11|29
1732448290000|2024-11-24 11:38:10|84.47|84.17|84.48|84.18|84.51|84.21|84.37|84.07|30
1732448300000|2024-11-24 11:38:20|84.49|84.19|84.75|84.45|84.78|84.48|84.49|84.19|25
1732448310000|2024-11-24 11:38:30|84.76|84.46|84.63|84.33|84.81|84.51|84.62|84.32|30
1732448320000|2024-11-24 11:38:40|84.6|84.3|84.54|84.24|84.66|84.36|84.54|84.24|26
1732448330000|2024-11-24 11:38:50|84.53|84.23|84.54|84.24|84.55|84.25|84.48|84.18|18
1732448340000|2024-11-24 11:39:00|84.53|84.23|84.55|84.25|84.57|84.27|84.46|84.16|29
1732448350000|2024-11-24 11:39:10|84.56|84.26|84.59|84.29|84.62|84.32|84.56|84.26|25
1732448360000|2024-11-24 11:39:20|84.56|84.26|84.65|84.35|84.76|84.46|84.56|84.26|24
1732448370000|2024-11-24 11:39:30|84.62|84.32|84.71|84.41|84.78|84.48|84.59|84.29|26
1732448380000|2024-11-24 11:39:40|84.7|84.4|84.74|84.44|84.75|84.45|84.69|84.39|20
1732448390000|2024-11-24 11:39:50|84.75|84.45|84.85|84.55|84.86|84.56|84.74|84.44|20
1732448400000|2024-11-24 11:40:00|84.84|84.54|84.93|84.63|84.98|84.68|84.84|84.54|28
1732448410000|2024-11-24 11:40:10|84.95|84.65|84.96|84.66|84.99|84.69|84.91|84.61|25
1732448420000|2024-11-24 11:40:20|84.95|84.65|85.07|84.77|85.07|84.77|84.95|84.65|21
1732448430000|2024-11-24 11:40:30|85.04|84.74|85.02|84.72|85.06|84.76|84.97|84.67|21
1732448440000|2024-11-24 11:40:40|85.01|84.71|84.97|84.67|85.09|84.79|84.96|84.66|25
1732448450000|2024-11-24 11:40:50|84.99|84.69|85.04|84.74|85.07|84.77|84.97|84.67|25
1732448460000|2024-11-24 11:41:00|85.05|84.75|85.16|84.86|85.18|84.88|85.04|84.74|25
1732448470000|2024-11-24 11:41:10|85.17|84.87|85.03|84.73|85.24|84.94|85.01|84.71|29
1732448480000|2024-11-24 11:41:20|85.02|84.72|85.01|84.71|85.04|84.74|84.92|84.62|31
1732448490000|2024-11-24 11:41:30|85|84.7|85.04|84.74|85.07|84.77|84.99|84.69|29
1732448500000|2024-11-24 11:41:40|85.06|84.76|85.05|84.75|85.06|84.76|84.99|84.69|18
1732448510000|2024-11-24 11:41:50|85.06|84.76|85.19|84.89|85.19|84.89|85.06|84.76|17
1732448520000|2024-11-24 11:42:00|85.21|84.91|85.06|84.76|85.25|84.95|85.05|84.75|22
1732448530000|2024-11-24 11:42:10|85.04|84.74|84.98|84.68|85.08|84.78|84.94|84.64|28
1732448540000|2024-11-24 11:42:20|84.97|84.67|85.07|84.77|85.09|84.79|84.97|84.67|22
1732448550000|2024-11-24 11:42:30|85.06|84.76|85.11|84.81|85.2|84.9|85.06|84.76|22
1732448560000|2024-11-24 11:42:40|85.1|84.8|85.12|84.82|85.16|84.86|85.08|84.78|22
1732448570000|2024-11-24 11:42:50|85.13|84.83|85.18|84.88|85.21|84.91|85.12|84.82|16
1732448580000|2024-11-24 11:43:00|85.19|84.89|85.18|84.88|85.19|84.89|85.14|84.84|14
1732448590000|2024-11-24 11:43:10|85.19|84.89|84.97|84.67|85.2|84.9|84.97|84.67|26
1732448600000|2024-11-24 11:43:20|84.99|84.69|84.61|84.31|84.99|84.69|84.61|84.31|21
1732448610000|2024-11-24 11:43:30|84.59|84.29|84.66|84.36|84.66|84.36|84.56|84.26|17
1732448620000|2024-11-24 11:43:40|84.64|84.34|84.72|84.42|84.72|84.42|84.64|84.34|15
1732448630000|2024-11-24 11:43:50|84.73|84.43|84.75|84.45|84.78|84.48|84.73|84.43|11
1732448640000|2024-11-24 11:44:00|84.74|84.44|84.71|84.41|84.74|84.44|84.67|84.37|18
1732448650000|2024-11-24 11:44:10|84.68|84.38|84.69|84.39|84.77|84.47|84.68|84.38|16
1732448660000|2024-11-24 11:44:20|84.68|84.38|84.84|84.54|84.84|84.54|84.68|84.38|23
1732448670000|2024-11-24 11:44:30|84.86|84.56|84.89|84.59|84.9|84.6|84.85|84.55|9
1732448680000|2024-11-24 11:44:40|84.88|84.58|84.86|84.56|84.88|84.58|84.85|84.55|12
1732448690000|2024-11-24 11:44:50|84.87|84.57|84.99|84.69|85|84.7|84.87|84.57|16
1732448700000|2024-11-24 11:45:00|84.97|84.67|84.74|84.44|84.98|84.68|84.72|84.42|25
1732448710000|2024-11-24 11:45:10|84.73|84.43|84.5|84.2|84.74|84.44|84.5|84.2|25
1732448720000|2024-11-24 11:45:20|84.48|84.18|84.3|84|84.49|84.19|84.3|84|23
1732448730000|2024-11-24 11:45:30|84.33|84.03|84.4|84.1|84.42|84.12|84.33|84.03|18
1732448740000|2024-11-24 11:45:40|84.39|84.09|84.5|84.2|84.5|84.2|84.39|84.09|16
1732448750000|2024-11-24 11:45:50|84.51|84.21|84.66|84.36|84.71|84.41|84.51|84.21|20
1732448760000|2024-11-24 11:46:00|84.67|84.37|84.87|84.57|84.87|84.57|84.62|84.32|22
1732448770000|2024-11-24 11:46:10|84.86|84.56|84.83|84.53|84.88|84.58|84.8|84.5|23
1732448780000|2024-11-24 11:46:20|84.82|84.52|84.86|84.56|84.86|84.56|84.72|84.42|28
1732448790000|2024-11-24 11:46:30|84.85|84.55|84.86|84.56|84.87|84.57|84.79|84.49|22
1732448800000|2024-11-24 11:46:40|84.87|84.57|84.83|84.53|84.87|84.57|84.81|84.51|17
1732448810000|2024-11-24 11:46:50|84.81|84.51|84.74|84.44|84.81|84.51|84.74|84.44|18
1732448820000|2024-11-24 11:47:00|84.73|84.43|84.53|84.23|84.73|84.43|84.53|84.23|24
1732448830000|2024-11-24 11:47:10|84.52|84.22|84.4|84.1|84.54|84.24|84.38|84.08|25
1732448840000|2024-11-24 11:47:20|84.41|84.11|84.28|83.98|84.41|84.11|84.26|83.96|19
1732448850000|2024-11-24 11:47:30|84.29|83.99|84.44|84.14|84.44|84.14|84.28|83.98|23
1732448860000|2024-11-24 11:47:40|84.45|84.15|84.41|84.11|84.52|84.22|84.41|84.11|24
1732448870000|2024-11-24 11:47:50|84.39|84.09|84.29|83.99|84.39|84.09|84.28|83.98|26
1732448880000|2024-11-24 11:48:00|84.28|83.98|84.27|83.97|84.31|84.01|84.27|83.97|11
1732448890000|2024-11-24 11:48:10|84.26|83.96|84.1|83.8|84.26|83.96|84.1|83.8|23
1732448900000|2024-11-24 11:48:20|84.09|83.79|84.13|83.83|84.13|83.83|84.06|83.76|17
1732448910000|2024-11-24 11:48:30|84.12|83.82|84.1|83.8|84.12|83.82|84.05|83.75|22
1732448920000|2024-11-24 11:48:40|84.08|83.78|83.98|83.68|84.11|83.81|83.98|83.68|16
1732448930000|2024-11-24 11:48:50|83.99|83.69|84.02|83.72|84.02|83.72|83.91|83.61|25
1732448940000|2024-11-24 11:49:00|84.01|83.71|84.01|83.71|84.09|83.79|83.98|83.68|26
1732448950000|2024-11-24 11:49:10|83.99|83.69|84.14|83.84|84.18|83.88|83.98|83.68|26
1732448960000|2024-11-24 11:49:20|84.16|83.86|84|83.7|84.16|83.86|84|83.7|23
1732448970000|2024-11-24 11:49:30|84.01|83.71|83.97|83.67|84.06|83.76|83.96|83.66|17
1732448980000|2024-11-24 11:49:40|83.96|83.66|84|83.7|84.05|83.75|83.96|83.66|17
1732448990000|2024-11-24 11:49:50|84.01|83.71|83.99|83.69|84.01|83.71|83.94|83.64|13
1732449000000|2024-11-24 11:50:00|83.98|83.68|83.96|83.66|84.14|83.84|83.96|83.66|28
1732449010000|2024-11-24 11:50:10|83.98|83.68|83.91|83.61|84.06|83.76|83.91|83.61|23
1732449020000|2024-11-24 11:50:20|83.9|83.6|83.88|83.58|83.96|83.66|83.87|83.57|20
1732449030000|2024-11-24 11:50:30|83.89|83.59|83.87|83.57|83.92|83.62|83.87|83.57|11
1732449040000|2024-11-24 11:50:40|83.85|83.55|83.8|83.5|83.86|83.56|83.75|83.45|17
1732449050000|2024-11-24 11:50:50|83.79|83.49|83.48|83.18|83.79|83.49|83.4|83.1|24
1732449060000|2024-11-24 11:51:00|83.49|83.19|83.45|83.15|83.54|83.24|83.45|83.15|23
1732449070000|2024-11-24 11:51:10|83.44|83.14|83.53|83.23|83.53|83.23|83.42|83.12|23
1732449080000|2024-11-24 11:51:20|83.52|83.22|83.37|83.07|83.53|83.23|83.36|83.06|29
1732449090000|2024-11-24 11:51:30|83.35|83.05|83.3|83|83.38|83.08|83.27|82.97|31
1732449100000|2024-11-24 11:51:40|83.28|82.98|83.24|82.94|83.3|83|83.24|82.94|18
1732449110000|2024-11-24 11:51:50|83.25|82.95|83.13|82.83|83.25|82.95|83.12|82.82|23
1732449120000|2024-11-24 11:52:00|83.14|82.84|83.18|82.88|83.27|82.97|83.14|82.84|21
1732449130000|2024-11-24 11:52:10|83.17|82.87|83.15|82.85|83.17|82.87|83.1|82.8|24
1732449140000|2024-11-24 11:52:20|83.17|82.87|83.11|82.81|83.17|82.87|83.06|82.76|25
1732449150000|2024-11-24 11:52:30|83.1|82.8|83.1|82.8|83.16|82.86|83.08|82.78|17
1732449160000|2024-11-24 11:52:40|83.09|82.79|83.17|82.87|83.21|82.91|83.06|82.76|24
1732449170000|2024-11-24 11:52:50|83.16|82.86|83.18|82.88|83.2|82.9|83.16|82.86|13
1732449180000|2024-11-24 11:53:00|83.19|82.89|83.18|82.88|83.21|82.91|83.15|82.85|20
1732449190000|2024-11-24 11:53:10|83.17|82.87|82.9|82.6|83.18|82.88|82.85|82.55|20
1732449200000|2024-11-24 11:53:20|82.89|82.59|82.84|82.54|82.89|82.59|82.82|82.52|16
1732449210000|2024-11-24 11:53:30|82.83|82.53|83.03|82.73|83.05|82.75|82.83|82.53|27
1732449220000|2024-11-24 11:53:40|83|82.7|82.95|82.65|83.03|82.73|82.93|82.63|22
1732449230000|2024-11-24 11:53:50|82.97|82.67|82.99|82.69|83.07|82.77|82.96|82.66|29
1732449240000|2024-11-24 11:54:00|82.98|82.68|83.12|82.82|83.12|82.82|82.95|82.65|26
1732449250000|2024-11-24 11:54:10|83.13|82.83|83.12|82.82|83.17|82.87|83.04|82.74|18
1732449260000|2024-11-24 11:54:20|83.1|82.8|83.22|82.92|83.24|82.94|83.1|82.8|25
1732449270000|2024-11-24 11:54:30|83.23|82.93|83.18|82.88|83.24|82.94|83.14|82.84|27
1732449280000|2024-11-24 11:54:40|83.19|82.89|83.24|82.94|83.31|83.01|83.19|82.89|19
1732449290000|2024-11-24 11:54:50|83.21|82.91|83.09|82.79|83.21|82.91|83.09|82.79|15
1732449300000|2024-11-24 11:55:00|83.1|82.8|83.15|82.85|83.18|82.88|83.1|82.8|24
1732449310000|2024-11-24 11:55:10|83.12|82.82|82.99|82.69|83.12|82.82|82.93|82.63|26
1732449320000|2024-11-24 11:55:20|82.98|82.68|83|82.7|83.02|82.72|82.93|82.63|24
1732449330000|2024-11-24 11:55:30|82.99|82.69|82.93|82.63|82.99|82.69|82.9|82.6|26
1732449340000|2024-11-24 11:55:40|82.92|82.62|82.97|82.67|83.06|82.76|82.9|82.6|24
1732449350000|2024-11-24 11:55:50|82.96|82.66|82.96|82.66|82.96|82.66|82.89|82.59|22
1732449360000|2024-11-24 11:56:00|82.98|82.68|82.99|82.69|83.03|82.73|82.96|82.66|21
1732449370000|2024-11-24 11:56:10|82.98|82.68|83.08|82.78|83.14|82.84|82.88|82.58|29
1732449380000|2024-11-24 11:56:20|83.07|82.77|83.04|82.74|83.08|82.78|82.99|82.69|23
1732449390000|2024-11-24 11:56:30|83.05|82.75|83.18|82.88|83.22|82.92|83.04|82.74|19
1732449400000|2024-11-24 11:56:40|83.17|82.87|83.27|82.97|83.31|83.01|83.17|82.87|17
1732449410000|2024-11-24 11:56:50|83.26|82.96|83.43|83.13|83.43|83.13|83.26|82.96|20
1732449420000|2024-11-24 11:57:00|83.44|83.14|83.12|82.82|83.44|83.14|83.12|82.82|27
1732449430000|2024-11-24 11:57:10|83.13|82.83|82.96|82.66|83.16|82.86|82.96|82.66|25
1732449440000|2024-11-24 11:57:20|82.97|82.67|83.11|82.81|83.12|82.82|82.91|82.61|31
1732449450000|2024-11-24 11:57:30|83.12|82.82|83.06|82.76|83.14|82.84|83.03|82.73|26
1732449460000|2024-11-24 11:57:40|83.08|82.78|83.12|82.82|83.12|82.82|82.95|82.65|28
1732449470000|2024-11-24 11:57:50|83.14|82.84|83.22|82.92|83.23|82.93|83.13|82.83|19
1732449480000|2024-11-24 11:58:00|83.26|82.96|83.07|82.77|83.29|82.99|83.06|82.76|27
1732449490000|2024-11-24 11:58:10|83.08|82.78|83.01|82.71|83.09|82.79|82.97|82.67|18
1732449500000|2024-11-24 11:58:20|83.02|82.72|83.12|82.82|83.15|82.85|83.02|82.72|21
1732449510000|2024-11-24 11:58:30|83.1|82.8|82.97|82.67|83.1|82.8|82.96|82.66|18
1732449520000|2024-11-24 11:58:40|83.01|82.71|83.04|82.74|83.06|82.76|83|82.7|23
1732449530000|2024-11-24 11:58:50|83.06|82.76|83.08|82.78|83.13|82.83|83.06|82.76|20
1732449540000|2024-11-24 11:59:00|83.07|82.77|83.14|82.84|83.16|82.86|83.07|82.77|23
1732449550000|2024-11-24 11:59:10|83.13|82.83|83.17|82.87|83.27|82.97|83.13|82.83|23
1732449560000|2024-11-24 11:59:20|83.16|82.86|83.06|82.76|83.22|82.92|83.06|82.76|27
1732449570000|2024-11-24 11:59:30|83.07|82.77|83|82.7|83.07|82.77|82.97|82.67|19
1732449580000|2024-11-24 11:59:40|82.99|82.69|82.76|82.46|82.99|82.69|82.75|82.45|20
1732449590000|2024-11-24 11:59:50|82.77|82.47|82.66|82.36|82.78|82.48|82.65|82.35|24
1732449600000|2024-11-24 12:00:00|82.65|82.35|82.82|82.52|82.83|82.53|82.65|82.35|28
1732449610000|2024-11-24 12:00:10|82.83|82.53|83.03|82.73|83.15|82.85|82.83|82.53|27
1732449620000|2024-11-24 12:00:20|83.05|82.75|83.04|82.74|83.12|82.82|83.02|82.72|31
1732449630000|2024-11-24 12:00:30|83.05|82.75|83.06|82.76|83.12|82.82|82.99|82.69|28
1732449640000|2024-11-24 12:00:40|83.05|82.75|83.06|82.76|83.16|82.86|83.05|82.75|25
1732449650000|2024-11-24 12:00:50|83.07|82.77|82.87|82.57|83.07|82.77|82.87|82.57|27
1732449660000|2024-11-24 12:01:00|82.86|82.56|82.98|82.68|83.25|82.95|82.85|82.55|31
1732449670000|2024-11-24 12:01:10|82.97|82.67|82.93|82.63|82.97|82.67|82.87|82.57|32
1732449680000|2024-11-24 12:01:20|82.95|82.65|83.09|82.79|83.24|82.94|82.95|82.65|35
1732449690000|2024-11-24 12:01:30|83.1|82.8|83.43|83.13|83.43|83.13|83.1|82.8|27
1732449700000|2024-11-24 12:01:40|83.42|83.12|83.42|83.12|83.5|83.2|83.39|83.09|23
1732449710000|2024-11-24 12:01:50|83.43|83.13|83.63|83.33|83.63|83.33|83.43|83.13|22
1732449720000|2024-11-24 12:02:00|83.64|83.34|83.45|83.15|83.7|83.4|83.42|83.12|31
1732449730000|2024-11-24 12:02:10|83.44|83.14|83.7|83.4|83.71|83.41|83.43|83.13|27
1732449740000|2024-11-24 12:02:20|83.71|83.41|83.84|83.54|83.86|83.56|83.71|83.41|29
1732449750000|2024-11-24 12:02:30|83.86|83.56|83.81|83.51|83.91|83.61|83.8|83.5|28
1732449760000|2024-11-24 12:02:40|83.79|83.49|83.89|83.59|83.89|83.59|83.79|83.49|25
1732449770000|2024-11-24 12:02:50|83.9|83.6|83.92|83.62|83.92|83.62|83.85|83.55|26
1732449780000|2024-11-24 12:03:00|83.94|83.64|83.91|83.61|83.98|83.68|83.81|83.51|32
1732449790000|2024-11-24 12:03:10|83.93|83.63|83.99|83.69|84.05|83.75|83.92|83.62|28
1732449800000|2024-11-24 12:03:20|84|83.7|84.01|83.71|84.04|83.74|83.99|83.69|17
1732449810000|2024-11-24 12:03:30|83.99|83.69|83.97|83.67|83.99|83.69|83.91|83.61|17
1732449820000|2024-11-24 12:03:40|83.99|83.69|84.1|83.8|84.11|83.81|83.99|83.69|23
1732449830000|2024-11-24 12:03:50|84.11|83.81|84.11|83.81|84.11|83.81|84.02|83.72|18
1732449840000|2024-11-24 12:04:00|84.1|83.8|84.11|83.81|84.11|83.81|84.01|83.71|20
1732449850000|2024-11-24 12:04:10|84.16|83.86|84.21|83.91|84.21|83.91|84.15|83.85|19
1732449860000|2024-11-24 12:04:20|84.23|83.93|84.33|84.03|84.34|84.04|84.23|83.93|19
1732449870000|2024-11-24 12:04:30|84.32|84.02|84.42|84.12|84.43|84.13|84.32|84.02|17
1732449880000|2024-11-24 12:04:40|84.41|84.11|84.29|83.99|84.41|84.11|84.29|83.99|15
1732449890000|2024-11-24 12:04:50|84.28|83.98|84.16|83.86|84.31|84.01|84.15|83.85|20
1732449900000|2024-11-24 12:05:00|84.17|83.87|84.27|83.97|84.29|83.99|84.17|83.87|22
1732449910000|2024-11-24 12:05:10|84.28|83.98|84.2|83.9|84.28|83.98|84.15|83.85|14
1732449920000|2024-11-24 12:05:20|84.19|83.89|84.07|83.77|84.26|83.96|84.06|83.76|23
1732449930000|2024-11-24 12:05:30|84.08|83.78|84.2|83.9|84.21|83.91|84|83.7|24
1732449940000|2024-11-24 12:05:40|84.22|83.92|84.06|83.76|84.22|83.92|84.01|83.71|23
1732449950000|2024-11-24 12:05:50|84.07|83.77|84.16|83.86|84.16|83.86|84.07|83.77|25
1732449960000|2024-11-24 12:06:00|84.18|83.88|84.3|84|84.31|84.01|84.18|83.88|23
1732449970000|2024-11-24 12:06:10|84.31|84.01|84.21|83.91|84.31|84.01|84.15|83.85|26
1732449980000|2024-11-24 12:06:20|84.2|83.9|84.09|83.79|84.27|83.97|84.09|83.79|24
1732449990000|2024-11-24 12:06:30|84.08|83.78|84.07|83.77|84.15|83.85|84.06|83.76|18
1732450000000|2024-11-24 12:06:40|84.08|83.78|84.11|83.81|84.14|83.84|84.08|83.78|16
1732450010000|2024-11-24 12:06:50|84.1|83.8|84.08|83.78|84.14|83.84|84.07|83.77|15
1732450020000|2024-11-24 12:07:00|84.09|83.79|84.03|83.73|84.1|83.8|84.03|83.73|13
1732450030000|2024-11-24 12:07:10|84.04|83.74|83.9|83.6|84.05|83.75|83.89|83.59|17
1732450040000|2024-11-24 12:07:20|83.91|83.61|84.07|83.77|84.11|83.81|83.91|83.61|34
1732450050000|2024-11-24 12:07:30|84.06|83.76|84.04|83.74|84.07|83.77|84|83.7|19
1732450060000|2024-11-24 12:07:40|84.05|83.75|84.04|83.74|84.1|83.8|84.01|83.71|19
1732450070000|2024-11-24 12:07:50|84.05|83.75|84.22|83.92|84.22|83.92|84.05|83.75|18
1732450080000|2024-11-24 12:08:00|84.24|83.94|84.26|83.96|84.28|83.98|84.18|83.88|22
1732450090000|2024-11-24 12:08:10|84.24|83.94|84.28|83.98|84.29|83.99|84.2|83.9|22
1732450100000|2024-11-24 12:08:20|84.26|83.96|84.31|84.01|84.32|84.02|84.26|83.96|12
1732450110000|2024-11-24 12:08:30|84.3|84|84.25|83.95|84.31|84.01|84.23|83.93|17
1732450120000|2024-11-24 12:08:40|84.24|83.94|84.34|84.04|84.34|84.04|84.24|83.94|18
1732450130000|2024-11-24 12:08:50|84.33|84.03|84.39|84.09|84.42|84.12|84.33|84.03|11
1732450140000|2024-11-24 12:09:00|84.4|84.1|84.45|84.15|84.45|84.15|84.36|84.06|17
1732450150000|2024-11-24 12:09:10|84.46|84.16|84.4|84.1|84.46|84.16|84.39|84.09|10
1732450160000|2024-11-24 12:09:20|84.39|84.09|84.39|84.09|84.41|84.11|84.35|84.05|24
1732450170000|2024-11-24 12:09:30|84.38|84.08|84.38|84.08|84.39|84.09|84.31|84.01|20
1732450180000|2024-11-24 12:09:40|84.4|84.1|84.48|84.18|84.48|84.18|84.39|84.09|13
1732450190000|2024-11-24 12:09:50|84.47|84.17|84.5|84.2|84.51|84.21|84.43|84.13|18
1732450200000|2024-11-24 12:10:00|84.52|84.22|84.62|84.32|84.62|84.32|84.46|84.16|24
1732450210000|2024-11-24 12:10:10|84.64|84.34|84.65|84.35|84.66|84.36|84.62|84.32|15
1732450220000|2024-11-24 12:10:20|84.64|84.34|84.48|84.18|84.65|84.35|84.48|84.18|17
1732450230000|2024-11-24 12:10:30|84.49|84.19|84.47|84.17|84.5|84.2|84.44|84.14|16
1732450240000|2024-11-24 12:10:40|84.48|84.18|84.37|84.07|84.5|84.2|84.37|84.07|21
1732450250000|2024-11-24 12:10:50|84.34|84.04|84.2|83.9|84.36|84.06|84.19|83.89|25
1732450260000|2024-11-24 12:11:00|84.19|83.89|84.11|83.81|84.32|84.02|84.1|83.8|26
1732450270000|2024-11-24 12:11:10|84.09|83.79|84.07|83.77|84.17|83.87|84.05|83.75|25
1732450280000|2024-11-24 12:11:20|84.08|83.78|84.04|83.74|84.09|83.79|84.03|83.73|25
1732450290000|2024-11-24 12:11:30|84.05|83.75|83.88|83.58|84.05|83.75|83.88|83.58|25
1732450300000|2024-11-24 12:11:40|83.89|83.59|83.86|83.56|83.94|83.64|83.83|83.53|29
1732450310000|2024-11-24 12:11:50|83.87|83.57|83.89|83.59|83.89|83.59|83.77|83.47|18
1732450320000|2024-11-24 12:12:00|83.88|83.58|84.07|83.77|84.08|83.78|83.88|83.58|25
1732450330000|2024-11-24 12:12:10|84.12|83.82|84.32|84.02|84.33|84.03|84.11|83.81|22
1732450340000|2024-11-24 12:12:20|84.35|84.05|84.29|83.99|84.35|84.05|84.28|83.98|18
1732450350000|2024-11-24 12:12:30|84.28|83.98|84.29|83.99|84.3|84|84.21|83.91|23
1732450360000|2024-11-24 12:12:40|84.3|84|84.09|83.79|84.3|84|84.09|83.79|16
1732450370000|2024-11-24 12:12:50|84.07|83.77|83.95|83.65|84.09|83.79|83.95|83.65|17
1732450380000|2024-11-24 12:13:00|83.94|83.64|84.11|83.81|84.14|83.84|83.94|83.64|24
1732450390000|2024-11-24 12:13:10|84.12|83.82|84.11|83.81|84.13|83.83|84.07|83.77|14
1732450400000|2024-11-24 12:13:20|84.13|83.83|84.27|83.97|84.27|83.97|84.13|83.83|19
1732450410000|2024-11-24 12:13:30|84.28|83.98|84.28|83.98|84.31|84.01|84.26|83.96|15
1732450420000|2024-11-24 12:13:40|84.29|83.99|84.28|83.98|84.3|84|84.26|83.96|11
1732450430000|2024-11-24 12:13:50|84.26|83.96|84.15|83.85|84.26|83.96|84.11|83.81|19
1732450440000|2024-11-24 12:14:00|84.14|83.84|84.16|83.86|84.17|83.87|84.1|83.8|19
1732450450000|2024-11-24 12:14:10|84.15|83.85|84.16|83.86|84.17|83.87|84.09|83.79|21
1732450460000|2024-11-24 12:14:20|84.17|83.87|84.25|83.95|84.25|83.95|84.11|83.81|18
1732450470000|2024-11-24 12:14:30|84.24|83.94|84.22|83.92|84.25|83.95|84.19|83.89|19
1732450480000|2024-11-24 12:14:40|84.23|83.93|84.63|84.33|84.64|84.34|84.21|83.91|21
1732450490000|2024-11-24 12:14:50|84.62|84.32|84.53|84.23|84.63|84.33|84.51|84.21|24
1732450500000|2024-11-24 12:15:00|84.54|84.24|84.34|84.04|84.59|84.29|84.3|84|27
1732450510000|2024-11-24 12:15:10|84.35|84.05|84.31|84.01|84.36|84.06|84.26|83.96|25
1732450520000|2024-11-24 12:15:20|84.33|84.03|84.21|83.91|84.33|84.03|84.21|83.91|21
1732450530000|2024-11-24 12:15:30|84.19|83.89|84.08|83.78|84.21|83.91|84.05|83.75|25
1732450540000|2024-11-24 12:15:40|84.09|83.79|84.11|83.81|84.17|83.87|84.06|83.76|24
1732450550000|2024-11-24 12:15:50|84.12|83.82|83.97|83.67|84.13|83.83|83.97|83.67|24
1732450560000|2024-11-24 12:16:00|83.96|83.66|83.87|83.57|84.02|83.72|83.87|83.57|26
1732450570000|2024-11-24 12:16:10|83.88|83.58|83.99|83.69|83.99|83.69|83.84|83.54|22
1732450580000|2024-11-24 12:16:20|83.98|83.68|84.12|83.82|84.13|83.83|83.9|83.6|33
1732450590000|2024-11-24 12:16:30|84.15|83.85|84.08|83.78|84.16|83.86|84.04|83.74|27
1732450600000|2024-11-24 12:16:40|84.07|83.77|84.04|83.74|84.1|83.8|84|83.7|23
1732450610000|2024-11-24 12:16:50|84.03|83.73|83.95|83.65|84.04|83.74|83.91|83.61|30
1732450620000|2024-11-24 12:17:00|83.94|83.64|84.12|83.82|84.13|83.83|83.94|83.64|23
1732450630000|2024-11-24 12:17:10|84.11|83.81|84.09|83.79|84.11|83.81|83.95|83.65|25
1732450640000|2024-11-24 12:17:20|84.1|83.8|83.99|83.69|84.11|83.81|83.96|83.66|22
1732450650000|2024-11-24 12:17:30|83.98|83.68|84.05|83.75|84.05|83.75|83.9|83.6|25
1732450660000|2024-11-24 12:17:40|84.06|83.76|84.16|83.86|84.16|83.86|84.06|83.76|22
1732450670000|2024-11-24 12:17:50|84.17|83.87|84.17|83.87|84.22|83.92|84.16|83.86|22
1732450680000|2024-11-24 12:18:00|84.19|83.89|84.04|83.74|84.22|83.92|84.04|83.74|20
1732450690000|2024-11-24 12:18:10|84.03|83.73|84.14|83.84|84.21|83.91|84.03|83.73|20
1732450700000|2024-11-24 12:18:20|84.13|83.83|84.06|83.76|84.19|83.89|84.05|83.75|25
1732450710000|2024-11-24 12:18:30|84.07|83.77|84.06|83.76|84.13|83.83|84.06|83.76|22
1732450720000|2024-11-24 12:18:40|84.05|83.75|84.11|83.81|84.11|83.81|84.01|83.71|16
1732450730000|2024-11-24 12:18:50|84.13|83.83|84.04|83.74|84.16|83.86|84.04|83.74|19
1732450740000|2024-11-24 12:19:00|84.03|83.73|83.83|83.53|84.03|83.73|83.83|83.53|29
1732450750000|2024-11-24 12:19:10|83.84|83.54|83.94|83.64|83.94|83.64|83.81|83.51|31
1732450760000|2024-11-24 12:19:20|83.95|83.65|84.06|83.76|84.07|83.77|83.93|83.63|24
1732450770000|2024-11-24 12:19:30|84.05|83.75|84.11|83.81|84.11|83.81|84.05|83.75|22
1732450780000|2024-11-24 12:19:40|84.1|83.8|84.13|83.83|84.22|83.92|84.07|83.77|25
1732450790000|2024-11-24 12:19:50|84.09|83.79|84.22|83.92|84.22|83.92|84.07|83.77|21
1732450800000|2024-11-24 12:20:00|84.26|83.96|84.16|83.86|84.29|83.99|84.16|83.86|19
1732450810000|2024-11-24 12:20:10|84.17|83.87|84.02|83.72|84.17|83.87|84.01|83.71|24
1732450820000|2024-11-24 12:20:20|84.01|83.71|83.87|83.57|84.03|83.73|83.87|83.57|19
1732450830000|2024-11-24 12:20:30|83.86|83.56|83.78|83.48|83.9|83.6|83.75|83.45|25
1732450840000|2024-11-24 12:20:40|83.8|83.5|83.96|83.66|84.01|83.71|83.8|83.5|28
1732450850000|2024-11-24 12:20:50|83.95|83.65|83.96|83.66|83.98|83.68|83.92|83.62|23
1732450860000|2024-11-24 12:21:00|83.95|83.65|83.89|83.59|84.06|83.76|83.88|83.58|27
1732450870000|2024-11-24 12:21:10|83.88|83.58|83.85|83.55|83.94|83.64|83.83|83.53|25
1732450880000|2024-11-24 12:21:20|83.84|83.54|83.84|83.54|83.86|83.56|83.76|83.46|21
1732450890000|2024-11-24 12:21:30|83.83|83.53|83.82|83.52|83.88|83.58|83.81|83.51|25
1732450900000|2024-11-24 12:21:40|83.83|83.53|83.84|83.54|83.84|83.54|83.79|83.49|22
1732450910000|2024-11-24 12:21:50|83.87|83.57|84.02|83.72|84.03|83.73|83.87|83.57|24
1732450920000|2024-11-24 12:22:00|84.04|83.74|84.14|83.84|84.22|83.92|84.04|83.74|25
1732450930000|2024-11-24 12:22:10|84.13|83.83|84.19|83.89|84.21|83.91|84.1|83.8|22
1732450940000|2024-11-24 12:22:20|84.21|83.91|84.33|84.03|84.34|84.04|84.21|83.91|21
1732450950000|2024-11-24 12:22:30|84.35|84.05|84.34|84.04|84.38|84.08|84.26|83.96|24
1732450960000|2024-11-24 12:22:40|84.35|84.05|84.39|84.09|84.39|84.09|84.31|84.01|18
1732450970000|2024-11-24 12:22:50|84.4|84.1|84.45|84.15|84.46|84.16|84.39|84.09|15
1732450980000|2024-11-24 12:23:00|84.44|84.14|84.52|84.22|84.57|84.27|84.42|84.12|26
1732450990000|2024-11-24 12:23:10|84.54|84.24|84.38|84.08|84.54|84.24|84.36|84.06|19
1732451000000|2024-11-24 12:23:20|84.39|84.09|84.36|84.06|84.42|84.12|84.36|84.06|24
1732451010000|2024-11-24 12:23:30|84.35|84.05|84.4|84.1|84.4|84.1|84.34|84.04|17
1732451020000|2024-11-24 12:23:40|84.39|84.09|84.42|84.12|84.42|84.12|84.39|84.09|13
1732451030000|2024-11-24 12:23:50|84.41|84.11|84.41|84.11|84.42|84.12|84.38|84.08|17
1732451040000|2024-11-24 12:24:00|84.42|84.12|84.28|83.98|84.45|84.15|84.28|83.98|24
1732451050000|2024-11-24 12:24:10|84.27|83.97|84.1|83.8|84.27|83.97|84.09|83.79|21
1732451060000|2024-11-24 12:24:20|84.11|83.81|83.93|83.63|84.11|83.81|83.93|83.63|19
1732451070000|2024-11-24 12:24:30|83.94|83.64|83.88|83.58|83.98|83.68|83.88|83.58|23
1732451080000|2024-11-24 12:24:40|83.89|83.59|83.82|83.52|83.91|83.61|83.81|83.51|21
1732451090000|2024-11-24 12:24:50|83.83|83.53|83.83|83.53|83.87|83.57|83.81|83.51|21
1732451100000|2024-11-24 12:25:00|83.85|83.55|84.11|83.81|84.14|83.84|83.85|83.55|29
1732451110000|2024-11-24 12:25:10|84.09|83.79|83.99|83.69|84.13|83.83|83.97|83.67|26
1732451120000|2024-11-24 12:25:20|83.97|83.67|83.91|83.61|84.01|83.71|83.91|83.61|26
1732451130000|2024-11-24 12:25:30|83.92|83.62|83.91|83.61|83.95|83.65|83.83|83.53|26
1732451140000|2024-11-24 12:25:40|83.9|83.6|83.83|83.53|83.94|83.64|83.83|83.53|16
1732451150000|2024-11-24 12:25:50|83.85|83.55|83.99|83.69|83.99|83.69|83.85|83.55|17
1732451160000|2024-11-24 12:26:00|84|83.7|83.89|83.59|84|83.7|83.84|83.54|19
1732451170000|2024-11-24 12:26:10|83.9|83.6|83.79|83.49|83.9|83.6|83.76|83.46|18
1732451180000|2024-11-24 12:26:20|83.82|83.52|83.82|83.52|83.91|83.61|83.79|83.49|24
1732451190000|2024-11-24 12:26:30|83.81|83.51|83.8|83.5|83.89|83.59|83.8|83.5|20
1732451200000|2024-11-24 12:26:40|83.81|83.51|83.8|83.5|83.83|83.53|83.78|83.48|17
1732451210000|2024-11-24 12:26:50|83.81|83.51|83.91|83.61|83.91|83.61|83.81|83.51|21
1732451220000|2024-11-24 12:27:00|83.95|83.65|83.83|83.53|83.95|83.65|83.79|83.49|23
1732451230000|2024-11-24 12:27:10|83.81|83.51|83.84|83.54|83.85|83.55|83.59|83.29|33
1732451240000|2024-11-24 12:27:20|83.85|83.55|83.74|83.44|83.85|83.55|83.71|83.41|20
1732451250000|2024-11-24 12:27:30|83.73|83.43|83.72|83.42|83.75|83.45|83.7|83.4|20
1732451260000|2024-11-24 12:27:40|83.71|83.41|83.62|83.32|83.71|83.41|83.62|83.32|13
1732451270000|2024-11-24 12:27:50|83.61|83.31|83.69|83.39|83.73|83.43|83.61|83.31|17
1732451280000|2024-11-24 12:28:00|83.68|83.38|83.7|83.4|83.71|83.41|83.66|83.36|17
1732451290000|2024-11-24 12:28:10|83.71|83.41|83.56|83.26|83.71|83.41|83.55|83.25|15
1732451300000|2024-11-24 12:28:20|83.55|83.25|83.37|83.07|83.55|83.25|83.37|83.07|17
1732451310000|2024-11-24 12:28:30|83.35|83.05|83.39|83.09|83.43|83.13|83.35|83.05|20
1732451320000|2024-11-24 12:28:40|83.4|83.1|83.39|83.09|83.42|83.12|83.37|83.07|20
1732451330000|2024-11-24 12:28:50|83.38|83.08|83.37|83.07|83.4|83.1|83.36|83.06|15
1732451340000|2024-11-24 12:29:00|83.36|83.06|83.32|83.02|83.38|83.08|83.32|83.02|14
1732451350000|2024-11-24 12:29:10|83.3|83|83.33|83.03|83.33|83.03|83.3|83|17
1732451360000|2024-11-24 12:29:20|83.32|83.02|83.43|83.13|83.44|83.14|83.3|83|15
1732451370000|2024-11-24 12:29:30|83.44|83.14|83.6|83.3|83.68|83.38|83.42|83.12|27
1732451380000|2024-11-24 12:29:40|83.61|83.31|83.88|83.58|83.91|83.61|83.6|83.3|26
1732451390000|2024-11-24 12:29:50|83.86|83.56|83.79|83.49|83.86|83.56|83.71|83.41|25
1732451400000|2024-11-24 12:30:00|83.82|83.52|83.55|83.25|83.84|83.54|83.55|83.25|29
1732451410000|2024-11-24 12:30:10|83.54|83.24|83.59|83.29|83.59|83.29|83.45|83.15|22
1732451420000|2024-11-24 12:30:20|83.56|83.26|83.53|83.23|83.56|83.26|83.42|83.12|27
1732451430000|2024-11-24 12:30:30|83.52|83.22|83.41|83.11|83.55|83.25|83.41|83.11|26
1732451440000|2024-11-24 12:30:40|83.4|83.1|83.33|83.03|83.42|83.12|83.32|83.02|19
1732451450000|2024-11-24 12:30:50|83.32|83.02|83.47|83.17|83.47|83.17|83.31|83.01|20
1732451460000|2024-11-24 12:31:00|83.46|83.16|83.44|83.14|83.52|83.22|83.41|83.11|28
1732451470000|2024-11-24 12:31:10|83.45|83.15|83.48|83.18|83.51|83.21|83.45|83.15|29
1732451480000|2024-11-24 12:31:20|83.49|83.19|83.29|82.99|83.51|83.21|83.29|82.99|22
1732451490000|2024-11-24 12:31:30|83.3|83|83.27|82.97|83.33|83.03|83.27|82.97|23
1732451500000|2024-11-24 12:31:40|83.26|82.96|83.23|82.93|83.26|82.96|83.21|82.91|16
1732451510000|2024-11-24 12:31:50|83.24|82.94|83.26|82.96|83.32|83.02|83.23|82.93|20
1732451520000|2024-11-24 12:32:00|83.23|82.93|83.17|82.87|83.24|82.94|83.16|82.86|24
1732451530000|2024-11-24 12:32:10|83.16|82.86|83.13|82.83|83.19|82.89|83.07|82.77|27
1732451540000|2024-11-24 12:32:20|83.15|82.85|83.07|82.77|83.16|82.86|83.05|82.75|17
1732451550000|2024-11-24 12:32:30|83.06|82.76|82.96|82.66|83.06|82.76|82.96|82.66|25
1732451560000|2024-11-24 12:32:40|82.97|82.67|82.94|82.64|82.99|82.69|82.87|82.57|23
1732451570000|2024-11-24 12:32:50|82.95|82.65|82.83|82.53|82.96|82.66|82.83|82.53|22
1732451580000|2024-11-24 12:33:00|82.85|82.55|82.96|82.66|82.99|82.69|82.84|82.54|19
1732451590000|2024-11-24 12:33:10|83|82.7|83.17|82.87|83.17|82.87|82.99|82.69|28
1732451600000|2024-11-24 12:33:20|83.18|82.88|83.07|82.77|83.24|82.94|83.05|82.75|29
1732451610000|2024-11-24 12:33:30|83.06|82.76|83.01|82.71|83.09|82.79|82.99|82.69|25
1732451620000|2024-11-24 12:33:40|83.02|82.72|83.09|82.79|83.22|82.92|83.02|82.72|26
1732451630000|2024-11-24 12:33:50|83.1|82.8|83.17|82.87|83.19|82.89|83.1|82.8|20
1732451640000|2024-11-24 12:34:00|83.16|82.86|82.84|82.54|83.16|82.86|82.8|82.5|28
1732451650000|2024-11-24 12:34:10|82.83|82.53|82.88|82.58|82.92|82.62|82.78|82.48|32
1732451660000|2024-11-24 12:34:20|82.89|82.59|82.71|82.41|82.89|82.59|82.7|82.4|20
1732451670000|2024-11-24 12:34:30|82.72|82.42|82.61|82.31|82.76|82.46|82.61|82.31|22
1732451680000|2024-11-24 12:34:40|82.62|82.32|82.58|82.28|82.64|82.34|82.56|82.26|19
1732451690000|2024-11-24 12:34:50|82.59|82.29|82.49|82.19|82.59|82.29|82.45|82.15|24
1732451700000|2024-11-24 12:35:00|82.47|82.17|82.34|82.04|82.55|82.25|82.34|82.04|26
1732451710000|2024-11-24 12:35:10|82.33|82.03|82.41|82.11|82.41|82.11|82.25|81.95|28
1732451720000|2024-11-24 12:35:20|82.47|82.17|82.44|82.14|82.5|82.2|82.42|82.12|24
1732451730000|2024-11-24 12:35:30|82.42|82.12|82.4|82.1|82.55|82.25|82.4|82.1|24
1732451740000|2024-11-24 12:35:40|82.41|82.11|82.34|82.04|82.46|82.16|82.34|82.04|21
1732451750000|2024-11-24 12:35:50|82.35|82.05|82.23|81.93|82.35|82.05|82.21|81.91|18
1732451760000|2024-11-24 12:36:00|82.24|81.94|82.07|81.77|82.31|82.01|82.07|81.77|20
1732451770000|2024-11-24 12:36:10|82.03|81.73|82.02|81.72|82.09|81.79|81.98|81.68|26
1732451780000|2024-11-24 12:36:20|82.01|81.71|81.82|81.52|82.01|81.71|81.81|81.51|19
1732451790000|2024-11-24 12:36:30|81.8|81.5|81.69|81.39|81.86|81.56|81.69|81.39|23
1732451800000|2024-11-24 12:36:40|81.7|81.4|81.73|81.43|81.82|81.52|81.69|81.39|20
1732451810000|2024-11-24 12:36:50|81.72|81.42|81.55|81.25|81.73|81.43|81.54|81.24|26
1732451820000|2024-11-24 12:37:00|81.58|81.28|81.74|81.44|81.93|81.63|81.58|81.28|27
1732451830000|2024-11-24 12:37:10|81.71|81.41|81.48|81.18|81.71|81.41|81.45|81.15|25
1732451840000|2024-11-24 12:37:20|81.47|81.17|81.39|81.09|81.57|81.27|81.39|81.09|26
1732451850000|2024-11-24 12:37:30|81.38|81.08|81.29|80.99|81.38|81.08|81.1|80.8|30
1732451860000|2024-11-24 12:37:40|81.28|80.98|81.15|80.85|81.31|81.01|81.1|80.8|33
1732451870000|2024-11-24 12:37:50|81.16|80.86|80.96|80.66|81.23|80.93|80.88|80.58|30
1732451880000|2024-11-24 12:38:00|80.98|80.68|81.26|80.96|81.55|81.25|80.98|80.68|31
1732451890000|2024-11-24 12:38:10|81.25|80.95|81.15|80.85|81.26|80.96|81.05|80.75|27
1732451900000|2024-11-24 12:38:20|81.16|80.86|81.37|81.07|81.4|81.1|81.09|80.79|28
1732451910000|2024-11-24 12:38:30|81.33|81.03|81.24|80.94|81.33|81.03|81.07|80.77|31
1732451920000|2024-11-24 12:38:40|81.21|80.91|81.2|80.9|81.32|81.02|81.09|80.79|32
1732451930000|2024-11-24 12:38:50|81.22|80.92|81.07|80.77|81.26|80.96|81.06|80.76|31
1732451940000|2024-11-24 12:39:00|81.04|80.74|81.14|80.84|81.44|81.14|81.04|80.74|32
1732451950000|2024-11-24 12:39:10|81.16|80.86|81.51|81.21|81.51|81.21|81.15|80.85|32
1732451960000|2024-11-24 12:39:20|81.52|81.22|81.7|81.4|81.75|81.45|81.49|81.19|35
1732451970000|2024-11-24 12:39:30|81.71|81.41|81.88|81.58|81.92|81.62|81.68|81.38|27
1732451980000|2024-11-24 12:39:40|81.86|81.56|81.78|81.48|81.92|81.62|81.78|81.48|31
1732451990000|2024-11-24 12:39:50|81.79|81.49|81.76|81.46|81.88|81.58|81.69|81.39|26
1732452000000|2024-11-24 12:40:00|81.74|81.44|81.55|81.25|81.79|81.49|81.52|81.22|37
1732452010000|2024-11-24 12:40:10|81.54|81.24|81.48|81.18|81.55|81.25|81.44|81.14|25
1732452020000|2024-11-24 12:40:20|81.46|81.16|81.37|81.07|81.56|81.26|81.35|81.05|34
1732452030000|2024-11-24 12:40:30|81.39|81.09|81.34|81.04|81.44|81.14|81.28|80.98|31
1732452040000|2024-11-24 12:40:40|81.36|81.06|81.75|81.45|81.75|81.45|81.33|81.03|32
1732452050000|2024-11-24 12:40:50|81.78|81.48|81.93|81.63|82|81.7|81.78|81.48|27
1732452060000|2024-11-24 12:41:00|81.92|81.62|81.59|81.29|82.03|81.73|81.59|81.29|31
1732452070000|2024-11-24 12:41:10|81.57|81.27|81.63|81.33|81.72|81.42|81.5|81.2|28
1732452080000|2024-11-24 12:41:20|81.61|81.31|81.51|81.21|81.68|81.38|81.48|81.18|25
1732452090000|2024-11-24 12:41:30|81.5|81.2|81.38|81.08|81.5|81.2|81.37|81.07|23
1732452100000|2024-11-24 12:41:40|81.37|81.07|81.35|81.05|81.41|81.11|81.28|80.98|26
1732452110000|2024-11-24 12:41:50|81.33|81.03|81.3|81|81.39|81.09|81.28|80.98|24
1732452120000|2024-11-24 12:42:00|81.29|80.99|81.06|80.76|81.29|80.99|81.03|80.73|24
1732452130000|2024-11-24 12:42:10|81.07|80.77|80.9|80.6|81.07|80.77|80.9|80.6|27
1732452140000|2024-11-24 12:42:20|80.92|80.62|80.76|80.46|80.99|80.69|80.72|80.42|31
1732452150000|2024-11-24 12:42:30|80.77|80.47|80.79|80.49|80.81|80.51|80.73|80.43|25
1732452160000|2024-11-24 12:42:40|80.76|80.46|80.59|80.29|80.77|80.47|80.52|80.22|27
1732452170000|2024-11-24 12:42:50|80.61|80.31|80.55|80.25|80.73|80.43|80.5|80.2|30
1732452180000|2024-11-24 12:43:00|80.58|80.28|80.86|80.56|80.96|80.66|80.58|80.28|28
1732452190000|2024-11-24 12:43:10|80.85|80.55|81.17|80.87|81.21|80.91|80.81|80.51|32
1732452200000|2024-11-24 12:43:20|81.14|80.84|80.74|80.44|81.14|80.84|80.73|80.43|30
1732452210000|2024-11-24 12:43:30|80.72|80.42|80.43|80.13|80.73|80.43|80.43|80.13|22
1732452220000|2024-11-24 12:43:40|80.44|80.14|80.18|79.88|80.44|80.14|80.18|79.88|30
1732452230000|2024-11-24 12:43:50|80.17|79.87|80.1|79.8|80.2|79.9|80.05|79.75|29
1732452240000|2024-11-24 12:44:00|80.11|79.81|79.93|79.63|80.27|79.97|79.92|79.62|36
1732452250000|2024-11-24 12:44:10|79.94|79.64|79.89|79.59|79.94|79.64|79.74|79.44|23
1732452260000|2024-11-24 12:44:20|79.9|79.6|80.03|79.73|80.33|80.03|79.9|79.6|29
1732452270000|2024-11-24 12:44:30|79.98|79.68|80.23|79.93|80.23|79.93|79.85|79.55|35
1732452280000|2024-11-24 12:44:40|80.25|79.95|80.55|80.25|80.73|80.43|80.25|79.95|34
1732452290000|2024-11-24 12:44:50|80.48|80.18|80.3|80|80.48|80.18|80.25|79.95|27
1732452300000|2024-11-24 12:45:00|80.31|80.01|80.89|80.59|80.92|80.62|80.31|80.01|27
1732452310000|2024-11-24 12:45:10|80.86|80.56|81.02|80.72|81.18|80.88|80.86|80.56|34
1732452320000|2024-11-24 12:45:20|81.03|80.73|80.96|80.66|81.21|80.91|80.94|80.64|36
1732452330000|2024-11-24 12:45:30|80.95|80.65|81.23|80.93|81.27|80.97|80.95|80.65|29
1732452340000|2024-11-24 12:45:40|81.24|80.94|81.29|80.99|81.44|81.14|81.24|80.94|35
1732452350000|2024-11-24 12:45:50|81.24|80.94|81.4|81.1|81.4|81.1|81.17|80.87|31
1732452360000|2024-11-24 12:46:00|81.44|81.14|81.35|81.05|81.58|81.28|81.32|81.02|32
1732452370000|2024-11-24 12:46:10|81.34|81.04|81.58|81.28|81.6|81.3|81.32|81.02|27
1732452380000|2024-11-24 12:46:20|81.62|81.32|81.67|81.37|81.7|81.4|81.58|81.28|32
1732452390000|2024-11-24 12:46:30|81.69|81.39|81.93|81.63|81.96|81.66|81.69|81.39|25
1732452400000|2024-11-24 12:46:40|81.92|81.62|81.95|81.65|81.98|81.68|81.82|81.52|28
1732452410000|2024-11-24 12:46:50|81.98|81.68|81.86|81.56|82.05|81.75|81.85|81.55|28
1732452420000|2024-11-24 12:47:00|81.85|81.55|81.68|81.38|81.88|81.58|81.66|81.36|29
1732452430000|2024-11-24 12:47:10|81.67|81.37|81.58|81.28|81.69|81.39|81.51|81.21|31
1732452440000|2024-11-24 12:47:20|81.59|81.29|81.53|81.23|81.74|81.44|81.5|81.2|25
1732452450000|2024-11-24 12:47:30|81.54|81.24|81.27|80.97|81.58|81.28|81.27|80.97|30
1732452460000|2024-11-24 12:47:40|81.28|80.98|81.21|80.91|81.32|81.02|81.18|80.88|28
1732452470000|2024-11-24 12:47:50|81.22|80.92|81.42|81.12|81.43|81.13|81.22|80.92|24
1732452480000|2024-11-24 12:48:00|81.43|81.13|80.98|80.68|81.44|81.14|80.97|80.67|31
1732452490000|2024-11-24 12:48:10|81.03|80.73|81.2|80.9|81.38|81.08|81|80.7|31
1732452500000|2024-11-24 12:48:20|81.19|80.89|81.27|80.97|81.31|81.01|81.03|80.73|27
1732452510000|2024-11-24 12:48:30|81.3|81|81.46|81.16|81.5|81.2|81.27|80.97|30
1732452520000|2024-11-24 12:48:40|81.52|81.22|81.17|80.87|81.52|81.22|81.17|80.87|26
1732452530000|2024-11-24 12:48:50|81.16|80.86|80.99|80.69|81.22|80.92|80.99|80.69|24
1732452540000|2024-11-24 12:49:00|80.98|80.68|81.22|80.92|81.22|80.92|80.92|80.62|28
1732452550000|2024-11-24 12:49:10|81.23|80.93|81.07|80.77|81.27|80.97|81.07|80.77|29
1732452560000|2024-11-24 12:49:20|81.05|80.75|81.22|80.92|81.22|80.92|80.94|80.64|32
1732452570000|2024-11-24 12:49:30|81.23|80.93|81.59|81.29|81.59|81.29|81.23|80.93|25
1732452580000|2024-11-24 12:49:40|81.55|81.25|81.84|81.54|81.84|81.54|81.55|81.25|27
1732452590000|2024-11-24 12:49:50|81.86|81.56|81.85|81.55|81.89|81.59|81.68|81.38|27
1732452600000|2024-11-24 12:50:00|81.86|81.56|81.57|81.27|81.91|81.61|81.57|81.27|26
1732452610000|2024-11-24 12:50:10|81.54|81.24|81.5|81.2|81.59|81.29|81.5|81.2|25
1732452620000|2024-11-24 12:50:20|81.49|81.19|81.37|81.07|81.54|81.24|81.35|81.05|25
1732452630000|2024-11-24 12:50:30|81.31|81.01|81.26|80.96|81.31|81.01|81.12|80.82|27
1732452640000|2024-11-24 12:50:40|81.3|81|81.32|81.02|81.37|81.07|81.26|80.96|28
1732452650000|2024-11-24 12:50:50|81.31|81.01|81.46|81.16|81.46|81.16|81.29|80.99|23
1732452660000|2024-11-24 12:51:00|81.47|81.17|81.03|80.73|81.47|81.17|81|80.7|31
1732452670000|2024-11-24 12:51:10|80.99|80.69|81.4|81.1|81.4|81.1|80.99|80.69|33
1732452680000|2024-11-24 12:51:20|81.42|81.12|81.76|81.46|81.79|81.49|81.42|81.12|31
1732452690000|2024-11-24 12:51:30|81.77|81.47|81.97|81.67|82.03|81.73|81.76|81.46|32
1732452700000|2024-11-24 12:51:40|81.96|81.66|81.97|81.67|82.05|81.75|81.96|81.66|26
1732452710000|2024-11-24 12:51:50|81.94|81.64|82.05|81.75|82.06|81.76|81.89|81.59|27
1732452720000|2024-11-24 12:52:00|82.04|81.74|82.03|81.73|82.11|81.81|81.83|81.53|33
1732452730000|2024-11-24 12:52:10|82.04|81.74|82.26|81.96|82.28|81.98|82.04|81.74|29
1732452740000|2024-11-24 12:52:20|82.25|81.95|82.26|81.96|82.26|81.96|82.19|81.89|30
1732452750000|2024-11-24 12:52:30|82.24|81.94|82.21|81.91|82.24|81.94|82.13|81.83|18
1732452760000|2024-11-24 12:52:40|82.22|81.92|82.31|82.01|82.32|82.02|82.2|81.9|22
1732452770000|2024-11-24 12:52:50|82.3|82|82.26|81.96|82.31|82.01|82.26|81.96|22
1732452780000|2024-11-24 12:53:00|82.27|81.97|82.49|82.19|82.5|82.2|82.25|81.95|28
1732452790000|2024-11-24 12:53:10|82.48|82.18|82.46|82.16|82.48|82.18|82.36|82.06|22
1732452800000|2024-11-24 12:53:20|82.45|82.15|82.43|82.13|82.49|82.19|82.41|82.11|22
1732452810000|2024-11-24 12:53:30|82.41|82.11|82.47|82.17|82.47|82.17|82.39|82.09|24
1732452820000|2024-11-24 12:53:40|82.49|82.19|82.42|82.12|82.49|82.19|82.39|82.09|20
1732452830000|2024-11-24 12:53:50|82.41|82.11|82.39|82.09|82.41|82.11|82.36|82.06|16
1732452840000|2024-11-24 12:54:00|82.38|82.08|82.5|82.2|82.5|82.2|82.38|82.08|15
1732452850000|2024-11-24 12:54:10|82.51|82.21|82.48|82.18|82.51|82.21|82.45|82.15|12
1732452860000|2024-11-24 12:54:20|82.49|82.19|82.54|82.24|82.54|82.24|82.47|82.17|19
1732452870000|2024-11-24 12:54:30|82.56|82.26|82.69|82.39|82.71|82.41|82.56|82.26|18
1732452880000|2024-11-24 12:54:40|82.72|82.42|82.57|82.27|82.74|82.44|82.56|82.26|23
1732452890000|2024-11-24 12:54:50|82.59|82.29|82.52|82.22|82.61|82.31|82.46|82.16|21
1732452900000|2024-11-24 12:55:00|82.51|82.21|82.36|82.06|82.52|82.22|82.36|82.06|24
1732452910000|2024-11-24 12:55:10|82.35|82.05|82.28|81.98|82.54|82.24|82.23|81.93|26
1732452920000|2024-11-24 12:55:20|82.29|81.99|82.25|81.95|82.31|82.01|82.22|81.92|20
1732452930000|2024-11-24 12:55:30|82.23|81.93|82.11|81.81|82.34|82.04|82.11|81.81|29
1732452940000|2024-11-24 12:55:40|82.12|81.82|82.32|82.02|82.34|82.04|82.12|81.82|25
1732452950000|2024-11-24 12:55:50|82.3|82|82.31|82.01|82.43|82.13|82.3|82|27
1732452960000|2024-11-24 12:56:00|82.3|82|82.49|82.19|82.5|82.2|82.23|81.93|29
1732452970000|2024-11-24 12:56:10|82.51|82.21|82.37|82.07|82.51|82.21|82.28|81.98|27
1732452980000|2024-11-24 12:56:20|82.38|82.08|82.45|82.15|82.46|82.16|82.38|82.08|25
1732452990000|2024-11-24 12:56:30|82.44|82.14|82.29|81.99|82.45|82.15|82.27|81.97|20
1732453000000|2024-11-24 12:56:40|82.3|82|82.11|81.81|82.3|82|82.11|81.81|21
1732453010000|2024-11-24 12:56:50|82.09|81.79|81.99|81.69|82.09|81.79|81.97|81.67|16
1732453020000|2024-11-24 12:57:00|82|81.7|81.79|81.49|82.01|81.71|81.79|81.49|25
1732453030000|2024-11-24 12:57:10|81.8|81.5|81.79|81.49|81.86|81.56|81.73|81.43|19
1732453040000|2024-11-24 12:57:20|81.8|81.5|81.7|81.4|81.84|81.54|81.63|81.33|25
1732453050000|2024-11-24 12:57:30|81.74|81.44|81.66|81.36|81.85|81.55|81.66|81.36|28
1732453060000|2024-11-24 12:57:40|81.65|81.35|81.62|81.32|81.67|81.37|81.61|81.31|19
1732453070000|2024-11-24 12:57:50|81.61|81.31|81.58|81.28|81.61|81.31|81.53|81.23|17
1732453080000|2024-11-24 12:58:00|81.59|81.29|81.72|81.42|81.73|81.43|81.59|81.29|23
1732453090000|2024-11-24 12:58:10|81.76|81.46|81.86|81.56|81.9|81.6|81.76|81.46|28
1732453100000|2024-11-24 12:58:20|81.88|81.58|81.82|81.52|81.88|81.58|81.81|81.51|29
1732453110000|2024-11-24 12:58:30|81.83|81.53|82.05|81.75|82.05|81.75|81.83|81.53|25
1732453120000|2024-11-24 12:58:40|82.11|81.81|82.08|81.78|82.11|81.81|81.99|81.69|17
1732453130000|2024-11-24 12:58:50|82.1|81.8|82.2|81.9|82.2|81.9|82.09|81.79|18
1732453140000|2024-11-24 12:59:00|82.19|81.89|82.16|81.86|82.19|81.89|82.04|81.74|20
1732453150000|2024-11-24 12:59:10|82.14|81.84|82.21|81.91|82.22|81.92|82.01|81.71|29
1732453160000|2024-11-24 12:59:20|82.22|81.92|82.32|82.02|82.35|82.05|82.19|81.89|26
1732453170000|2024-11-24 12:59:30|82.3|82|82.18|81.88|82.32|82.02|82.18|81.88|19
1732453180000|2024-11-24 12:59:40|82.19|81.89|82.12|81.82|82.21|81.91|82.11|81.81|25
1732453190000|2024-11-24 12:59:50|82.11|81.81|82.13|81.83|82.15|81.85|82.07|81.77|19
1732453200000|2024-11-24 13:00:00|82.12|81.82|82.13|81.83|82.16|81.86|82.03|81.73|25
1732453210000|2024-11-24 13:00:10|82.12|81.82|81.87|81.57|82.17|81.87|81.86|81.56|28
1732453220000|2024-11-24 13:00:20|81.86|81.56|81.68|81.38|81.86|81.56|81.68|81.38|35
1732453230000|2024-11-24 13:00:30|81.65|81.35|81.92|81.62|81.93|81.63|81.6|81.3|26
1732453240000|2024-11-24 13:00:40|81.94|81.64|81.9|81.6|82.05|81.75|81.9|81.6|25
1732453250000|2024-11-24 13:00:50|81.88|81.58|81.85|81.55|81.91|81.61|81.83|81.53|23
1732453260000|2024-11-24 13:01:00|81.86|81.56|81.69|81.39|81.87|81.57|81.59|81.29|32
1732453270000|2024-11-24 13:01:10|81.68|81.38|81.67|81.37|81.71|81.41|81.6|81.3|29
1732453280000|2024-11-24 13:01:20|81.66|81.36|81.71|81.41|81.84|81.54|81.65|81.35|25
1732453290000|2024-11-24 13:01:30|81.72|81.42|81.61|81.31|81.82|81.52|81.61|81.31|27
1732453300000|2024-11-24 13:01:40|81.62|81.32|81.63|81.33|81.65|81.35|81.54|81.24|19
1732453310000|2024-11-24 13:01:50|81.64|81.34|81.48|81.18|81.64|81.34|81.47|81.17|27
1732453320000|2024-11-24 13:02:00|81.49|81.19|81.78|81.48|81.78|81.48|81.37|81.07|28
1732453330000|2024-11-24 13:02:10|81.75|81.45|81.61|81.31|81.75|81.45|81.51|81.21|24
1732453340000|2024-11-24 13:02:20|81.62|81.32|81.76|81.46|81.86|81.56|81.62|81.32|29
1732453350000|2024-11-24 13:02:30|81.73|81.43|81.6|81.3|81.73|81.43|81.57|81.27|21
1732453360000|2024-11-24 13:02:40|81.61|81.31|81.69|81.39|81.72|81.42|81.59|81.29|24
1732453370000|2024-11-24 13:02:50|81.7|81.4|81.85|81.55|81.86|81.56|81.7|81.4|27
1732453380000|2024-11-24 13:03:00|81.83|81.53|81.9|81.6|81.99|81.69|81.81|81.51|20
1732453390000|2024-11-24 13:03:10|81.88|81.58|81.96|81.66|81.96|81.66|81.74|81.44|27
1732453400000|2024-11-24 13:03:20|81.99|81.69|82.23|81.93|82.23|81.93|81.94|81.64|25
1732453410000|2024-11-24 13:03:30|82.22|81.92|82.33|82.03|82.36|82.06|82.2|81.9|26
1732453420000|2024-11-24 13:03:40|82.34|82.04|82.48|82.18|82.49|82.19|82.31|82.01|23
1732453430000|2024-11-24 13:03:50|82.5|82.2|82.55|82.25|82.55|82.25|82.47|82.17|21
1732453440000|2024-11-24 13:04:00|82.56|82.26|82.65|82.35|82.68|82.38|82.55|82.25|24
1732453450000|2024-11-24 13:04:10|82.68|82.38|82.56|82.26|82.72|82.42|82.45|82.15|32
1732453460000|2024-11-24 13:04:20|82.55|82.25|82.7|82.4|82.7|82.4|82.53|82.23|26
1732453470000|2024-11-24 13:04:30|82.71|82.41|82.7|82.4|82.71|82.41|82.68|82.38|12
1732453480000|2024-11-24 13:04:40|82.69|82.39|82.71|82.41|82.72|82.42|82.63|82.33|20
1732453490000|2024-11-24 13:04:50|82.7|82.4|82.72|82.42|82.74|82.44|82.7|82.4|9
1732453500000|2024-11-24 13:05:00|82.7|82.4|82.79|82.49|82.81|82.51|82.7|82.4|23
1732453510000|2024-11-24 13:05:10|82.8|82.5|82.84|82.54|82.92|82.62|82.79|82.49|22
1732453520000|2024-11-24 13:05:20|82.85|82.55|82.87|82.57|82.89|82.59|82.8|82.5|20
1732453530000|2024-11-24 13:05:30|82.86|82.56|82.79|82.49|82.86|82.56|82.77|82.47|23
1732453540000|2024-11-24 13:05:40|82.78|82.48|82.73|82.43|82.78|82.48|82.65|82.35|20
1732453550000|2024-11-24 13:05:50|82.72|82.42|82.83|82.53|82.83|82.53|82.69|82.39|22
1732453560000|2024-11-24 13:06:00|82.86|82.56|82.88|82.58|82.91|82.61|82.86|82.56|18
1732453570000|2024-11-24 13:06:10|82.89|82.59|82.94|82.64|82.95|82.65|82.89|82.59|13
1732453580000|2024-11-24 13:06:20|82.93|82.63|82.93|82.63|82.94|82.64|82.89|82.59|15
1732453590000|2024-11-24 13:06:30|82.99|82.69|82.96|82.66|83|82.7|82.91|82.61|22
1732453600000|2024-11-24 13:06:40|82.94|82.64|82.89|82.59|82.96|82.66|82.89|82.59|19
1732453610000|2024-11-24 13:06:50|82.91|82.61|82.93|82.63|82.95|82.65|82.9|82.6|14
1732453620000|2024-11-24 13:07:00|82.92|82.62|82.82|82.52|82.92|82.62|82.82|82.52|15
1732453630000|2024-11-24 13:07:10|82.81|82.51|82.66|82.36|82.81|82.51|82.61|82.31|25
1732453640000|2024-11-24 13:07:20|82.6|82.3|82.53|82.23|82.62|82.32|82.53|82.23|27
1732453650000|2024-11-24 13:07:30|82.54|82.24|82.67|82.37|82.69|82.39|82.52|82.22|21
1732453660000|2024-11-24 13:07:40|82.65|82.35|82.72|82.42|82.75|82.45|82.65|82.35|20
1732453670000|2024-11-24 13:07:50|82.71|82.41|82.79|82.49|82.79|82.49|82.7|82.4|14
1732453680000|2024-11-24 13:08:00|82.77|82.47|82.64|82.34|82.77|82.47|82.61|82.31|27
1732453690000|2024-11-24 13:08:10|82.65|82.35|82.69|82.39|82.7|82.4|82.64|82.34|23
1732453700000|2024-11-24 13:08:20|82.67|82.37|82.62|82.32|82.67|82.37|82.59|82.29|13
1732453710000|2024-11-24 13:08:30|82.64|82.34|82.79|82.49|82.79|82.49|82.64|82.34|19
1732453720000|2024-11-24 13:08:40|82.78|82.48|82.78|82.48|82.82|82.52|82.77|82.47|14
1732453730000|2024-11-24 13:08:50|82.79|82.49|82.84|82.54|82.85|82.55|82.77|82.47|19
1732453740000|2024-11-24 13:09:00|82.83|82.53|82.55|82.25|82.83|82.53|82.55|82.25|23
1732453750000|2024-11-24 13:09:10|82.54|82.24|82.52|82.22|82.56|82.26|82.5|82.2|20
1732453760000|2024-11-24 13:09:20|82.49|82.19|82.51|82.21|82.51|82.21|82.44|82.14|11
1732453770000|2024-11-24 13:09:30|82.49|82.19|82.47|82.17|82.51|82.21|82.41|82.11|20
1732453780000|2024-11-24 13:09:40|82.48|82.18|82.52|82.22|82.61|82.31|82.48|82.18|19
1732453790000|2024-11-24 13:09:50|82.51|82.21|82.34|82.04|82.51|82.21|82.34|82.04|17
1732453800000|2024-11-24 13:10:00|82.35|82.05|82.39|82.09|82.41|82.11|82.28|81.98|22
1732453810000|2024-11-24 13:10:10|82.42|82.12|82.42|82.12|82.51|82.21|82.4|82.1|24
1732453820000|2024-11-24 13:10:20|82.43|82.13|82.29|81.99|82.43|82.13|82.29|81.99|20
1732453830000|2024-11-24 13:10:30|82.27|81.97|82.28|81.98|82.39|82.09|82.27|81.97|26
1732453840000|2024-11-24 13:10:40|82.27|81.97|82.31|82.01|82.31|82.01|82.2|81.9|26
1732453850000|2024-11-24 13:10:50|82.3|82|82.46|82.16|82.46|82.16|82.29|81.99|20
1732453860000|2024-11-24 13:11:00|82.43|82.13|82.35|82.05|82.43|82.13|82.27|81.97|27
1732453870000|2024-11-24 13:11:10|82.36|82.06|82.47|82.17|82.49|82.19|82.36|82.06|24
1732453880000|2024-11-24 13:11:20|82.49|82.19|82.68|82.38|82.68|82.38|82.49|82.19|24
1732453890000|2024-11-24 13:11:30|82.67|82.37|82.65|82.35|82.69|82.39|82.59|82.29|23
1732453900000|2024-11-24 13:11:40|82.66|82.36|82.7|82.4|82.71|82.41|82.61|82.31|16
1732453910000|2024-11-24 13:11:50|82.71|82.41|82.68|82.38|82.71|82.41|82.64|82.34|17
1732453920000|2024-11-24 13:12:00|82.7|82.4|82.84|82.54|82.84|82.54|82.7|82.4|16
1732453930000|2024-11-24 13:12:10|82.83|82.53|82.7|82.4|82.83|82.53|82.63|82.33|22
1732453940000|2024-11-24 13:12:20|82.71|82.41|82.56|82.26|82.71|82.41|82.55|82.25|26
1732453950000|2024-11-24 13:12:30|82.54|82.24|82.51|82.21|82.55|82.25|82.49|82.19|15
1732453960000|2024-11-24 13:12:40|82.52|82.22|82.6|82.3|82.63|82.33|82.52|82.22|20
1732453970000|2024-11-24 13:12:50|82.61|82.31|82.59|82.29|82.61|82.31|82.57|82.27|16
1732453980000|2024-11-24 13:13:00|82.6|82.3|82.61|82.31|82.61|82.31|82.47|82.17|20
1732453990000|2024-11-24 13:13:10|82.62|82.32|82.72|82.42|82.72|82.42|82.62|82.32|21
1732454000000|2024-11-24 13:13:20|82.73|82.43|82.74|82.44|82.76|82.46|82.69|82.39|20
1732454010000|2024-11-24 13:13:30|82.75|82.45|82.59|82.29|82.75|82.45|82.58|82.28|24
1732454020000|2024-11-24 13:13:40|82.58|82.28|82.52|82.22|82.59|82.29|82.52|82.22|22
1732454030000|2024-11-24 13:13:50|82.51|82.21|82.47|82.17|82.58|82.28|82.47|82.17|19
1732454040000|2024-11-24 13:14:00|82.46|82.16|82.58|82.28|82.59|82.29|82.46|82.16|18
1732454050000|2024-11-24 13:14:10|82.59|82.29|82.62|82.32|82.66|82.36|82.58|82.28|25
1732454060000|2024-11-24 13:14:20|82.63|82.33|82.67|82.37|82.7|82.4|82.63|82.33|24
1732454070000|2024-11-24 13:14:30|82.66|82.36|82.73|82.43|82.73|82.43|82.66|82.36|11
1732454080000|2024-11-24 13:14:40|82.72|82.42|82.72|82.42|82.73|82.43|82.66|82.36|17
1732454090000|2024-11-24 13:14:50|82.73|82.43|82.71|82.41|82.76|82.46|82.69|82.39|18
1732454100000|2024-11-24 13:15:00|82.7|82.4|82.59|82.29|82.7|82.4|82.56|82.26|23
1732454110000|2024-11-24 13:15:10|82.58|82.28|82.45|82.15|82.6|82.3|82.38|82.08|22
1732454120000|2024-11-24 13:15:20|82.44|82.14|82.34|82.04|82.46|82.16|82.33|82.03|21
1732454130000|2024-11-24 13:15:30|82.39|82.09|82.43|82.13|82.43|82.13|82.31|82.01|16
1732454140000|2024-11-24 13:15:40|82.42|82.12|82.46|82.16|82.46|82.16|82.29|81.99|20
1732454150000|2024-11-24 13:15:50|82.48|82.18|82.61|82.31|82.62|82.32|82.48|82.18|24
1732454160000|2024-11-24 13:16:00|82.65|82.35|82.77|82.47|82.77|82.47|82.63|82.33|19
1732454170000|2024-11-24 13:16:10|82.78|82.48|82.81|82.51|82.86|82.56|82.77|82.47|26
1732454180000|2024-11-24 13:16:20|82.8|82.5|82.84|82.54|82.85|82.55|82.78|82.48|19
1732454190000|2024-11-24 13:16:30|82.82|82.52|82.94|82.64|82.95|82.65|82.81|82.51|24
1732454200000|2024-11-24 13:16:40|82.96|82.66|83.02|82.72|83.03|82.73|82.96|82.66|16
1732454210000|2024-11-24 13:16:50|83.04|82.74|83|82.7|83.04|82.74|82.98|82.68|15
1732454220000|2024-11-24 13:17:00|82.98|82.68|82.95|82.65|82.99|82.69|82.92|82.62|21
1732454230000|2024-11-24 13:17:10|82.94|82.64|83.01|82.71|83.06|82.76|82.94|82.64|22
1732454240000|2024-11-24 13:17:20|83.02|82.72|83.11|82.81|83.12|82.82|83.02|82.72|12
1732454250000|2024-11-24 13:17:30|83.09|82.79|83.14|82.84|83.14|82.84|83.03|82.73|18
1732454260000|2024-11-24 13:17:40|83.17|82.87|83.12|82.82|83.17|82.87|83.1|82.8|12
1732454270000|2024-11-24 13:17:50|83.13|82.83|83.11|82.81|83.13|82.83|83.04|82.74|13
1732454280000|2024-11-24 13:18:00|83.12|82.82|83.46|83.16|83.5|83.2|83.1|82.8|24
1732454290000|2024-11-24 13:18:10|83.44|83.14|83.33|83.03|83.45|83.15|83.33|83.03|27
1732454300000|2024-11-24 13:18:20|83.32|83.02|83.29|82.99|83.34|83.04|83.25|82.95|22
1732454310000|2024-11-24 13:18:30|83.3|83|83.27|82.97|83.3|83|83.18|82.88|26
1732454320000|2024-11-24 13:18:40|83.28|82.98|83.29|82.99|83.32|83.02|83.27|82.97|13
1732454330000|2024-11-24 13:18:50|83.3|83|83.2|82.9|83.32|83.02|83.18|82.88|24
1732454340000|2024-11-24 13:19:00|83.19|82.89|83.36|83.06|83.36|83.06|83.19|82.89|24
1732454350000|2024-11-24 13:19:10|83.38|83.08|83.41|83.11|83.46|83.16|83.38|83.08|17
1732454360000|2024-11-24 13:19:20|83.42|83.12|83.43|83.13|83.44|83.14|83.38|83.08|19
1732454370000|2024-11-24 13:19:30|83.45|83.15|83.46|83.16|83.48|83.18|83.43|83.13|13
1732454380000|2024-11-24 13:19:40|83.45|83.15|83.42|83.12|83.5|83.2|83.41|83.11|20
1732454390000|2024-11-24 13:19:50|83.43|83.13|83.59|83.29|83.62|83.32|83.43|83.13|24
1732454400000|2024-11-24 13:20:00|83.6|83.3|83.45|83.15|83.6|83.3|83.45|83.15|25
1732454410000|2024-11-24 13:20:10|83.44|83.14|83.47|83.17|83.48|83.18|83.4|83.1|21
1732454420000|2024-11-24 13:20:20|83.48|83.18|83.58|83.28|83.6|83.3|83.47|83.17|24
1732454430000|2024-11-24 13:20:30|83.57|83.27|83.57|83.27|83.59|83.29|83.53|83.23|19
1732454440000|2024-11-24 13:20:40|83.56|83.26|83.59|83.29|83.6|83.3|83.54|83.24|17
1732454450000|2024-11-24 13:20:50|83.58|83.28|83.53|83.23|83.6|83.3|83.48|83.18|16
1732454460000|2024-11-24 13:21:00|83.52|83.22|83.4|83.1|83.53|83.23|83.4|83.1|24
1732454470000|2024-11-24 13:21:10|83.41|83.11|83.41|83.11|83.42|83.12|83.39|83.09|16
1732454480000|2024-11-24 13:21:20|83.43|83.13|83.49|83.19|83.51|83.21|83.4|83.1|21
1732454490000|2024-11-24 13:21:30|83.5|83.2|83.66|83.36|83.68|83.38|83.5|83.2|18
1732454500000|2024-11-24 13:21:40|83.63|83.33|83.7|83.4|83.7|83.4|83.62|83.32|13
1732454510000|2024-11-24 13:21:50|83.69|83.39|83.89|83.59|83.9|83.6|83.68|83.38|20
1732454520000|2024-11-24 13:22:00|83.88|83.58|83.92|83.62|83.94|83.64|83.85|83.55|16
1732454530000|2024-11-24 13:22:10|83.93|83.63|83.93|83.63|83.93|83.63|83.87|83.57|15
1732454540000|2024-11-24 13:22:20|83.94|83.64|83.92|83.62|83.98|83.68|83.92|83.62|13
1732454550000|2024-11-24 13:22:30|83.93|83.63|83.94|83.64|83.98|83.68|83.93|83.63|11
1732454560000|2024-11-24 13:22:40|83.93|83.63|84|83.7|84.01|83.71|83.91|83.61|20
1732454570000|2024-11-24 13:22:50|84.01|83.71|84.04|83.74|84.04|83.74|83.98|83.68|14
1732454580000|2024-11-24 13:23:00|84.03|83.73|84.01|83.71|84.04|83.74|83.95|83.65|13
1732454590000|2024-11-24 13:23:10|84|83.7|84|83.7|84.01|83.71|84|83.7|7
1732454600000|2024-11-24 13:23:20|83.99|83.69|84.02|83.72|84.04|83.74|83.93|83.63|19
1732454610000|2024-11-24 13:23:30|84.01|83.71|83.99|83.69|84.03|83.73|83.98|83.68|17
1732454620000|2024-11-24 13:23:40|83.98|83.68|83.85|83.55|83.98|83.68|83.84|83.54|13
1732454630000|2024-11-24 13:23:50|83.86|83.56|83.81|83.51|83.86|83.56|83.81|83.51|7
1732454640000|2024-11-24 13:24:00|83.79|83.49|83.79|83.49|83.83|83.53|83.75|83.45|16
1732454650000|2024-11-24 13:24:10|83.78|83.48|83.74|83.44|83.78|83.48|83.7|83.4|13
1732454660000|2024-11-24 13:24:20|83.75|83.45|83.79|83.49|83.81|83.51|83.75|83.45|15
1732454670000|2024-11-24 13:24:30|83.78|83.48|83.69|83.39|83.79|83.49|83.69|83.39|11
1732454680000|2024-11-24 13:24:40|83.7|83.4|83.61|83.31|83.71|83.41|83.61|83.31|14
1732454690000|2024-11-24 13:24:50|83.62|83.32|83.58|83.28|83.64|83.34|83.57|83.27|16
1732454700000|2024-11-24 13:25:00|83.59|83.29|83.64|83.34|83.64|83.34|83.58|83.28|21
1732454710000|2024-11-24 13:25:10|83.63|83.33|83.69|83.39|83.7|83.4|83.63|83.33|18
1732454720000|2024-11-24 13:25:20|83.68|83.38|83.63|83.33|83.68|83.38|83.6|83.3|14
1732454730000|2024-11-24 13:25:30|83.62|83.32|83.59|83.29|83.64|83.34|83.59|83.29|11
1732454740000|2024-11-24 13:25:40|83.6|83.3|83.61|83.31|83.66|83.36|83.57|83.27|21
1732454750000|2024-11-24 13:25:50|83.63|83.33|83.7|83.4|83.7|83.4|83.62|83.32|20
1732454760000|2024-11-24 13:26:00|83.69|83.39|83.71|83.41|83.72|83.42|83.68|83.38|14
1732454770000|2024-11-24 13:26:10|83.7|83.4|83.72|83.42|83.74|83.44|83.7|83.4|12
1732454780000|2024-11-24 13:26:20|83.71|83.41|83.65|83.35|83.72|83.42|83.65|83.35|17
1732454790000|2024-11-24 13:26:30|83.67|83.37|83.66|83.36|83.67|83.37|83.59|83.29|20
1732454800000|2024-11-24 13:26:40|83.64|83.34|83.61|83.31|83.64|83.34|83.59|83.29|21
1732454810000|2024-11-24 13:26:50|83.6|83.3|83.64|83.34|83.64|83.34|83.6|83.3|18
1732454820000|2024-11-24 13:27:00|83.63|83.33|83.71|83.41|83.71|83.41|83.63|83.33|20
1732454830000|2024-11-24 13:27:10|83.72|83.42|83.7|83.4|83.72|83.42|83.69|83.39|15
1732454840000|2024-11-24 13:27:20|83.71|83.41|83.77|83.47|83.77|83.47|83.71|83.41|12
1732454850000|2024-11-24 13:27:30|83.76|83.46|83.79|83.49|83.8|83.5|83.76|83.46|13
1732454860000|2024-11-24 13:27:40|83.78|83.48|83.81|83.51|83.85|83.55|83.78|83.48|17
1732454870000|2024-11-24 13:27:50|83.8|83.5|83.86|83.56|83.86|83.56|83.78|83.48|16
1732454880000|2024-11-24 13:28:00|83.84|83.54|83.82|83.52|83.84|83.54|83.81|83.51|9
1732454890000|2024-11-24 13:28:10|83.79|83.49|83.84|83.54|83.89|83.59|83.79|83.49|22
1732454900000|2024-11-24 13:28:20|83.85|83.55|83.85|83.55|83.85|83.55|83.78|83.48|13
1732454910000|2024-11-24 13:28:30|83.86|83.56|83.92|83.62|83.92|83.62|83.85|83.55|15
1732454920000|2024-11-24 13:28:40|83.91|83.61|83.89|83.59|83.92|83.62|83.89|83.59|10
1732454930000|2024-11-24 13:28:50|83.9|83.6|84|83.7|84|83.7|83.9|83.6|20
1732454940000|2024-11-24 13:29:00|83.99|83.69|84.02|83.72|84.03|83.73|83.96|83.66|22
1732454950000|2024-11-24 13:29:10|84.01|83.71|84.02|83.72|84.03|83.73|84.01|83.71|10
1732454960000|2024-11-24 13:29:20|84.01|83.71|83.96|83.66|84.01|83.71|83.95|83.65|9
1732454970000|2024-11-24 13:29:30|83.95|83.65|83.95|83.65|83.96|83.66|83.92|83.62|13
1732454980000|2024-11-24 13:29:40|83.94|83.64|83.92|83.62|83.94|83.64|83.89|83.59|12
1732454990000|2024-11-24 13:29:50|83.91|83.61|83.97|83.67|83.98|83.68|83.91|83.61|15
1732455000000|2024-11-24 13:30:00|83.98|83.68|83.85|83.55|83.98|83.68|83.82|83.52|20
1732455010000|2024-11-24 13:30:10|83.84|83.54|83.8|83.5|83.84|83.54|83.74|83.44|19
1732455020000|2024-11-24 13:30:20|83.79|83.49|83.73|83.43|83.79|83.49|83.7|83.4|20
1732455030000|2024-11-24 13:30:30|83.72|83.42|83.65|83.35|83.73|83.43|83.65|83.35|25
1732455040000|2024-11-24 13:30:40|83.64|83.34|83.69|83.39|83.69|83.39|83.63|83.33|16
1732455050000|2024-11-24 13:30:50|83.7|83.4|83.54|83.24|83.7|83.4|83.53|83.23|21
1732455060000|2024-11-24 13:31:00|83.55|83.25|83.41|83.11|83.55|83.25|83.41|83.11|28
1732455070000|2024-11-24 13:31:10|83.43|83.13|83.24|82.94|83.46|83.16|83.23|82.93|30
1732455080000|2024-11-24 13:31:20|83.22|82.92|83.18|82.88|83.24|82.94|83.18|82.88|19
1732455090000|2024-11-24 13:31:30|83.14|82.84|83.27|82.97|83.29|82.99|83.14|82.84|23
1732455100000|2024-11-24 13:31:40|83.28|82.98|83.28|82.98|83.29|82.99|83.2|82.9|21
1732455110000|2024-11-24 13:31:50|83.29|82.99|83.39|83.09|83.43|83.13|83.28|82.98|22
1732455120000|2024-11-24 13:32:00|83.38|83.08|83.45|83.15|83.49|83.19|83.37|83.07|23
1732455130000|2024-11-24 13:32:10|83.44|83.14|83.31|83.01|83.45|83.15|83.31|83.01|20
1732455140000|2024-11-24 13:32:20|83.32|83.02|83.43|83.13|83.45|83.15|83.32|83.02|20
1732455150000|2024-11-24 13:32:30|83.4|83.1|83.57|83.27|83.57|83.27|83.4|83.1|19
1732455160000|2024-11-24 13:32:40|83.59|83.29|83.64|83.34|83.64|83.34|83.59|83.29|23
1732455170000|2024-11-24 13:32:50|83.62|83.32|83.6|83.3|83.62|83.32|83.59|83.29|21
1732455180000|2024-11-24 13:33:00|83.59|83.29|83.44|83.14|83.6|83.3|83.42|83.12|22
1732455190000|2024-11-24 13:33:10|83.45|83.15|83.44|83.14|83.47|83.17|83.41|83.11|19
1732455200000|2024-11-24 13:33:20|83.46|83.16|83.34|83.04|83.5|83.2|83.34|83.04|18
1732455210000|2024-11-24 13:33:30|83.33|83.03|83.45|83.15|83.45|83.15|83.32|83.02|22
1732455220000|2024-11-24 13:33:40|83.44|83.14|83.51|83.21|83.51|83.21|83.44|83.14|14
1732455230000|2024-11-24 13:33:50|83.5|83.2|83.48|83.18|83.52|83.22|83.48|83.18|18
1732455240000|2024-11-24 13:34:00|83.49|83.19|83.4|83.1|83.49|83.19|83.4|83.1|13
1732455250000|2024-11-24 13:34:10|83.41|83.11|83.28|82.98|83.44|83.14|83.27|82.97|25
1732455260000|2024-11-24 13:34:20|83.26|82.96|83.14|82.84|83.26|82.96|83.14|82.84|17
1732455270000|2024-11-24 13:34:30|83.13|82.83|83.06|82.76|83.13|82.83|83.05|82.75|29
1732455280000|2024-11-24 13:34:40|83.05|82.75|83|82.7|83.05|82.75|83|82.7|21
1732455290000|2024-11-24 13:34:50|83.01|82.71|82.94|82.64|83.03|82.73|82.94|82.64|17
1732455300000|2024-11-24 13:35:00|82.93|82.63|82.94|82.64|83.04|82.74|82.9|82.6|18
1732455310000|2024-11-24 13:35:10|82.95|82.65|83.09|82.79|83.09|82.79|82.94|82.64|17
1732455320000|2024-11-24 13:35:20|83.1|82.8|82.89|82.59|83.12|82.82|82.89|82.59|24
1732455330000|2024-11-24 13:35:30|82.9|82.6|82.91|82.61|82.99|82.69|82.89|82.59|22
1732455340000|2024-11-24 13:35:40|82.92|82.62|82.9|82.6|82.93|82.63|82.85|82.55|22
1732455350000|2024-11-24 13:35:50|82.91|82.61|82.88|82.58|82.92|82.62|82.87|82.57|15
1732455360000|2024-11-24 13:36:00|82.89|82.59|82.99|82.69|82.99|82.69|82.84|82.54|23
1732455370000|2024-11-24 13:36:10|83.01|82.71|82.97|82.67|83.04|82.74|82.97|82.67|18
1732455380000|2024-11-24 13:36:20|82.96|82.66|82.93|82.63|82.96|82.66|82.9|82.6|17
1732455390000|2024-11-24 13:36:30|82.94|82.64|82.88|82.58|82.97|82.67|82.88|82.58|24
1732455400000|2024-11-24 13:36:40|82.89|82.59|82.8|82.5|82.9|82.6|82.8|82.5|10
1732455410000|2024-11-24 13:36:50|82.78|82.48|82.81|82.51|82.83|82.53|82.74|82.44|19
1732455420000|2024-11-24 13:37:00|82.8|82.5|82.88|82.58|82.89|82.59|82.77|82.47|22
1732455430000|2024-11-24 13:37:10|82.9|82.6|82.77|82.47|82.93|82.63|82.75|82.45|24
1732455440000|2024-11-24 13:37:20|82.75|82.45|82.68|82.38|82.75|82.45|82.68|82.38|24
1732455450000|2024-11-24 13:37:30|82.69|82.39|82.6|82.3|82.74|82.44|82.6|82.3|17
1732455460000|2024-11-24 13:37:40|82.59|82.29|82.6|82.3|82.64|82.34|82.58|82.28|12
1732455470000|2024-11-24 13:37:50|82.61|82.31|82.63|82.33|82.63|82.33|82.6|82.3|15
1732455480000|2024-11-24 13:38:00|82.65|82.35|82.7|82.4|82.78|82.48|82.64|82.34|26
1732455490000|2024-11-24 13:38:10|82.71|82.41|82.79|82.49|82.79|82.49|82.71|82.41|20
1732455500000|2024-11-24 13:38:20|82.78|82.48|82.99|82.69|82.99|82.69|82.78|82.48|27
1732455510000|2024-11-24 13:38:30|82.98|82.68|82.81|82.51|82.98|82.68|82.81|82.51|22
1732455520000|2024-11-24 13:38:40|82.8|82.5|82.81|82.51|82.81|82.51|82.78|82.48|13
1732455530000|2024-11-24 13:38:50|82.8|82.5|82.85|82.55|82.85|82.55|82.79|82.49|21
1732455540000|2024-11-24 13:39:00|82.84|82.54|82.91|82.61|82.92|82.62|82.8|82.5|20
1732455550000|2024-11-24 13:39:10|82.9|82.6|82.83|82.53|82.91|82.61|82.82|82.52|20
1732455560000|2024-11-24 13:39:20|82.84|82.54|82.9|82.6|82.91|82.61|82.84|82.54|18
1732455570000|2024-11-24 13:39:30|82.93|82.63|83.02|82.72|83.03|82.73|82.93|82.63|15
1732455580000|2024-11-24 13:39:40|83.01|82.71|82.78|82.48|83.01|82.71|82.78|82.48|24
1732455590000|2024-11-24 13:39:50|82.77|82.47|82.36|82.06|82.77|82.47|82.36|82.06|24
1732455600000|2024-11-24 13:40:00|82.35|82.05|82.29|81.99|82.37|82.07|82.13|81.83|28
1732455610000|2024-11-24 13:40:10|82.3|82|82.4|82.1|82.42|82.12|82.29|81.99|24
1732455620000|2024-11-24 13:40:20|82.39|82.09|82.55|82.25|82.55|82.25|82.39|82.09|17
1732455630000|2024-11-24 13:40:30|82.56|82.26|82.61|82.31|82.65|82.35|82.56|82.26|25
1732455640000|2024-11-24 13:40:40|82.59|82.29|82.7|82.4|82.7|82.4|82.59|82.29|11
1732455650000|2024-11-24 13:40:50|82.71|82.41|82.6|82.3|82.71|82.41|82.58|82.28|18
1732455660000|2024-11-24 13:41:00|82.61|82.31|82.58|82.28|82.61|82.31|82.55|82.25|17
1732455670000|2024-11-24 13:41:10|82.55|82.25|82.51|82.21|82.57|82.27|82.48|82.18|20
1732455680000|2024-11-24 13:41:20|82.49|82.19|82.47|82.17|82.5|82.2|82.45|82.15|11
1732455690000|2024-11-24 13:41:30|82.48|82.18|82.59|82.29|82.62|82.32|82.47|82.17|19
1732455700000|2024-11-24 13:41:40|82.6|82.3|82.56|82.26|82.6|82.3|82.5|82.2|22
1732455710000|2024-11-24 13:41:50|82.57|82.27|82.5|82.2|82.58|82.28|82.49|82.19|23
1732455720000|2024-11-24 13:42:00|82.51|82.21|82.61|82.31|82.65|82.35|82.5|82.2|26
1732455730000|2024-11-24 13:42:10|82.63|82.33|82.57|82.27|82.68|82.38|82.56|82.26|20
1732455740000|2024-11-24 13:42:20|82.58|82.28|82.62|82.32|82.65|82.35|82.57|82.27|22
1732455750000|2024-11-24 13:42:30|82.6|82.3|82.56|82.26|82.66|82.36|82.56|82.26|21
1732455760000|2024-11-24 13:42:40|82.57|82.27|82.55|82.25|82.57|82.27|82.52|82.22|21
1732455770000|2024-11-24 13:42:50|82.56|82.26|82.57|82.27|82.6|82.3|82.51|82.21|20
1732455780000|2024-11-24 13:43:00|82.58|82.28|82.43|82.13|82.58|82.28|82.43|82.13|20
1732455790000|2024-11-24 13:43:10|82.42|82.12|82.36|82.06|82.42|82.12|82.32|82.02|19
1732455800000|2024-11-24 13:43:20|82.37|82.07|82.36|82.06|82.38|82.08|82.35|82.05|14
1732455810000|2024-11-24 13:43:30|82.35|82.05|82.36|82.06|82.36|82.06|82.34|82.04|12
1732455820000|2024-11-24 13:43:40|82.35|82.05|82.38|82.08|82.38|82.08|82.34|82.04|14
1732455830000|2024-11-24 13:43:50|82.42|82.12|82.35|82.05|82.49|82.19|82.34|82.04|29
1732455840000|2024-11-24 13:44:00|82.36|82.06|82.33|82.03|82.36|82.06|82.32|82.02|18
1732455850000|2024-11-24 13:44:10|82.32|82.02|82.29|81.99|82.38|82.08|82.29|81.99|25
1732455860000|2024-11-24 13:44:20|82.3|82|82.22|81.92|82.34|82.04|82.22|81.92|23
1732455870000|2024-11-24 13:44:30|82.21|81.91|82.16|81.86|82.28|81.98|82.15|81.85|20
1732455880000|2024-11-24 13:44:40|82.15|81.85|82.07|81.77|82.15|81.85|82.07|81.77|16
1732455890000|2024-11-24 13:44:50|82.05|81.75|82.04|81.74|82.07|81.77|82.03|81.73|18
1732455900000|2024-11-24 13:45:00|82.05|81.75|82.04|81.74|82.12|81.82|82|81.7|27
1732455910000|2024-11-24 13:45:10|82.05|81.75|81.95|81.65|82.07|81.77|81.94|81.64|20
1732455920000|2024-11-24 13:45:20|81.96|81.66|81.81|81.51|81.96|81.66|81.81|81.51|27
1732455930000|2024-11-24 13:45:30|81.82|81.52|81.78|81.48|81.84|81.54|81.77|81.47|24
1732455940000|2024-11-24 13:45:40|81.81|81.51|81.76|81.46|81.81|81.51|81.73|81.43|22
1732455950000|2024-11-24 13:45:50|81.75|81.45|81.73|81.43|81.8|81.5|81.7|81.4|15
1732455960000|2024-11-24 13:46:00|81.71|81.41|81.88|81.58|81.88|81.58|81.71|81.41|26
1732455970000|2024-11-24 13:46:10|81.87|81.57|81.96|81.66|81.97|81.67|81.85|81.55|25
1732455980000|2024-11-24 13:46:20|81.97|81.67|81.96|81.66|82|81.7|81.95|81.65|19
1732455990000|2024-11-24 13:46:30|81.98|81.68|82.03|81.73|82.06|81.76|81.95|81.65|22
1732456000000|2024-11-24 13:46:40|82|81.7|82.09|81.79|82.18|81.88|82|81.7|21
1732456010000|2024-11-24 13:46:50|82.1|81.8|82.19|81.89|82.22|81.92|82.1|81.8|27
1732456020000|2024-11-24 13:47:00|82.21|81.91|82.12|81.82|82.29|81.99|82.07|81.77|24
1732456030000|2024-11-24 13:47:10|82.15|81.85|82.14|81.84|82.21|81.91|82.11|81.81|25
1732456040000|2024-11-24 13:47:20|82.15|81.85|82.17|81.87|82.2|81.9|82.14|81.84|19
1732456050000|2024-11-24 13:47:30|82.19|81.89|82.39|82.09|82.4|82.1|82.19|81.89|22
1732456060000|2024-11-24 13:47:40|82.4|82.1|82.5|82.2|82.5|82.2|82.4|82.1|17
1732456070000|2024-11-24 13:47:50|82.49|82.19|82.51|82.21|82.52|82.22|82.47|82.17|21
1732456080000|2024-11-24 13:48:00|82.53|82.23|82.52|82.22|82.56|82.26|82.5|82.2|21
1732456090000|2024-11-24 13:48:10|82.5|82.2|82.64|82.34|82.65|82.35|82.47|82.17|26
1732456100000|2024-11-24 13:48:20|82.63|82.33|82.74|82.44|82.77|82.47|82.63|82.33|21
1732456110000|2024-11-24 13:48:30|82.73|82.43|82.78|82.48|82.79|82.49|82.71|82.41|22
1732456120000|2024-11-24 13:48:40|82.79|82.49|82.65|82.35|82.79|82.49|82.64|82.34|25
1732456130000|2024-11-24 13:48:50|82.64|82.34|82.67|82.37|82.68|82.38|82.59|82.29|18
1732456140000|2024-11-24 13:49:00|82.65|82.35|82.69|82.39|82.69|82.39|82.65|82.35|17
1732456150000|2024-11-24 13:49:10|82.7|82.4|82.67|82.37|82.7|82.4|82.67|82.37|20
1732456160000|2024-11-24 13:49:20|82.69|82.39|82.6|82.3|82.69|82.39|82.58|82.28|16
1732456170000|2024-11-24 13:49:30|82.59|82.29|82.46|82.16|82.59|82.29|82.46|82.16|19
1732456180000|2024-11-24 13:49:40|82.45|82.15|82.42|82.12|82.47|82.17|82.4|82.1|19
1732456190000|2024-11-24 13:49:50|82.41|82.11|82.3|82|82.41|82.11|82.3|82|11
1732456200000|2024-11-24 13:50:00|82.29|81.99|82.36|82.06|82.37|82.07|82.25|81.95|17
1732456210000|2024-11-24 13:50:10|82.35|82.05|82.37|82.07|82.42|82.12|82.35|82.05|19
1732456220000|2024-11-24 13:50:20|82.36|82.06|82.49|82.19|82.49|82.19|82.36|82.06|18
1732456230000|2024-11-24 13:50:30|82.5|82.2|82.5|82.2|82.56|82.26|82.5|82.2|21
1732456240000|2024-11-24 13:50:40|82.48|82.18|82.5|82.2|82.52|82.22|82.47|82.17|15
1732456250000|2024-11-24 13:50:50|82.51|82.21|82.52|82.22|82.54|82.24|82.49|82.19|14
1732456260000|2024-11-24 13:51:00|82.5|82.2|82.45|82.15|82.5|82.2|82.37|82.07|27
1732456270000|2024-11-24 13:51:10|82.46|82.16|82.57|82.27|82.58|82.28|82.46|82.16|20
1732456280000|2024-11-24 13:51:20|82.58|82.28|82.52|82.22|82.58|82.28|82.49|82.19|13
1732456290000|2024-11-24 13:51:30|82.53|82.23|82.56|82.26|82.59|82.29|82.51|82.21|14
1732456300000|2024-11-24 13:51:40|82.55|82.25|82.52|82.22|82.55|82.25|82.46|82.16|21
1732456310000|2024-11-24 13:51:50|82.51|82.21|82.5|82.2|82.52|82.22|82.49|82.19|8
1732456320000|2024-11-24 13:52:00|82.48|82.18|82.3|82|82.48|82.18|82.29|81.99|19
1732456330000|2024-11-24 13:52:10|82.29|81.99|82.19|81.89|82.29|81.99|82.19|81.89|11
1732456340000|2024-11-24 13:52:20|82.18|81.88|82.16|81.86|82.2|81.9|82.16|81.86|12
1732456350000|2024-11-24 13:52:30|82.15|81.85|82.19|81.89|82.19|81.89|82.14|81.84|18
1732456360000|2024-11-24 13:52:40|82.2|81.9|82.12|81.82|82.2|81.9|82.09|81.79|17
1732456370000|2024-11-24 13:52:50|82.11|81.81|82.1|81.8|82.12|81.82|82.09|81.79|18
1732456380000|2024-11-24 13:53:00|82.09|81.79|82.07|81.77|82.12|81.82|82.07|81.77|10
1732456390000|2024-11-24 13:53:10|82.06|81.76|81.91|81.61|82.06|81.76|81.89|81.59|16
1732456400000|2024-11-24 13:53:20|81.9|81.6|81.75|81.45|81.9|81.6|81.75|81.45|19
1732456410000|2024-11-24 13:53:30|81.74|81.44|81.86|81.56|81.87|81.57|81.7|81.4|22
1732456420000|2024-11-24 13:53:40|81.87|81.57|82.05|81.75|82.05|81.75|81.87|81.57|18
1732456430000|2024-11-24 13:53:50|82.06|81.76|82.22|81.92|82.26|81.96|82.06|81.76|19
1732456440000|2024-11-24 13:54:00|82.24|81.94|81.96|81.66|82.24|81.94|81.96|81.66|23
1732456450000|2024-11-24 13:54:10|81.95|81.65|81.97|81.67|82|81.7|81.92|81.62|21
1732456460000|2024-11-24 13:54:20|81.99|81.69|82.09|81.79|82.1|81.8|81.99|81.69|23
1732456470000|2024-11-24 13:54:30|82.08|81.78|81.81|81.51|82.08|81.78|81.81|81.51|28
1732456480000|2024-11-24 13:54:40|81.8|81.5|81.84|81.54|81.86|81.56|81.76|81.46|18
1732456490000|2024-11-24 13:54:50|81.83|81.53|81.85|81.55|81.85|81.55|81.83|81.53|5
1732456500000|2024-11-24 13:55:00|81.84|81.54|82.02|81.72|82.03|81.73|81.81|81.51|21
1732456510000|2024-11-24 13:55:10|82.01|81.71|82.04|81.74|82.12|81.82|82.01|81.71|20
1732456520000|2024-11-24 13:55:20|82.03|81.73|82.21|81.91|82.22|81.92|82.03|81.73|18
1732456530000|2024-11-24 13:55:30|82.2|81.9|82.03|81.73|82.2|81.9|82.03|81.73|16
1732456540000|2024-11-24 13:55:40|82.04|81.74|82.2|81.9|82.21|81.91|82.03|81.73|26
1732456550000|2024-11-24 13:55:50|82.22|81.92|82.1|81.8|82.22|81.92|82.1|81.8|17
1732456560000|2024-11-24 13:56:00|82.11|81.81|82.17|81.87|82.19|81.89|82.09|81.79|18
1732456570000|2024-11-24 13:56:10|82.14|81.84|82.09|81.79|82.2|81.9|82.09|81.79|19
1732456580000|2024-11-24 13:56:20|82.06|81.76|81.93|81.63|82.06|81.76|81.91|81.61|26
1732456590000|2024-11-24 13:56:30|81.92|81.62|82.01|81.71|82.01|81.71|81.92|81.62|14
1732456600000|2024-11-24 13:56:40|81.98|81.68|81.84|81.54|81.98|81.68|81.84|81.54|16
1732456610000|2024-11-24 13:56:50|81.83|81.53|81.79|81.49|81.83|81.53|81.71|81.41|21
1732456620000|2024-11-24 13:57:00|81.8|81.5|81.89|81.59|81.92|81.62|81.79|81.49|23
1732456630000|2024-11-24 13:57:10|81.88|81.58|81.74|81.44|81.89|81.59|81.74|81.44|18
1732456640000|2024-11-24 13:57:20|81.76|81.46|81.73|81.43|81.79|81.49|81.71|81.41|16
1732456650000|2024-11-24 13:57:30|81.74|81.44|81.71|81.41|81.81|81.51|81.7|81.4|22
1732456660000|2024-11-24 13:57:40|81.73|81.43|81.63|81.33|81.73|81.43|81.63|81.33|17
1732456670000|2024-11-24 13:57:50|81.64|81.34|81.58|81.28|81.66|81.36|81.58|81.28|18
1732456680000|2024-11-24 13:58:00|81.59|81.29|81.86|81.56|81.86|81.56|81.58|81.28|27
1732456690000|2024-11-24 13:58:10|81.83|81.53|81.75|81.45|81.83|81.53|81.72|81.42|20
1732456700000|2024-11-24 13:58:20|81.74|81.44|81.87|81.57|81.87|81.57|81.7|81.4|22
1732456710000|2024-11-24 13:58:30|81.86|81.56|81.82|81.52|81.89|81.59|81.82|81.52|18
1732456720000|2024-11-24 13:58:40|81.79|81.49|81.8|81.5|81.82|81.52|81.77|81.47|19
1732456730000|2024-11-24 13:58:50|81.79|81.49|81.85|81.55|81.85|81.55|81.77|81.47|21
1732456740000|2024-11-24 13:59:00|81.86|81.56|81.9|81.6|81.99|81.69|81.86|81.56|24
1732456750000|2024-11-24 13:59:10|81.89|81.59|81.9|81.6|81.93|81.63|81.89|81.59|18
1732456760000|2024-11-24 13:59:20|81.91|81.61|81.97|81.67|82|81.7|81.88|81.58|21
1732456770000|2024-11-24 13:59:30|81.98|81.68|81.91|81.61|81.98|81.68|81.9|81.6|16
1732456780000|2024-11-24 13:59:40|81.9|81.6|81.92|81.62|81.95|81.65|81.89|81.59|15
1732456790000|2024-11-24 13:59:50|81.93|81.63|81.83|81.53|81.93|81.63|81.83|81.53|19
1732456800000|2024-11-24 14:00:00|81.82|81.52|81.6|81.3|81.84|81.54|81.6|81.3|23
1732456810000|2024-11-24 14:00:10|81.61|81.31|81.58|81.28|81.63|81.33|81.49|81.19|25
1732456820000|2024-11-24 14:00:20|81.57|81.27|81.44|81.14|81.57|81.27|81.39|81.09|23
1732456830000|2024-11-24 14:00:30|81.43|81.13|81.32|81.02|81.44|81.14|81.28|80.98|21
1732456840000|2024-11-24 14:00:40|81.31|81.01|81.2|80.9|81.31|81.01|81.2|80.9|16
1732456850000|2024-11-24 14:00:50|81.19|80.89|81.17|80.87|81.19|80.89|81.16|80.86|17
1732456860000|2024-11-24 14:01:00|81.16|80.86|81.25|80.95|81.29|80.99|81.09|80.79|29
1732456870000|2024-11-24 14:01:10|81.26|80.96|81.34|81.04|81.44|81.14|81.25|80.95|26
1732456880000|2024-11-24 14:01:20|81.35|81.05|81.5|81.2|81.51|81.21|81.34|81.04|27
1732456890000|2024-11-24 14:01:30|81.51|81.21|81.59|81.29|81.61|81.31|81.51|81.21|20
1732456900000|2024-11-24 14:01:40|81.58|81.28|81.72|81.42|81.76|81.46|81.58|81.28|29
1732456910000|2024-11-24 14:01:50|81.7|81.4|81.86|81.56|81.87|81.57|81.7|81.4|22
1732456920000|2024-11-24 14:02:00|81.89|81.59|81.65|81.35|81.9|81.6|81.65|81.35|24
1732456930000|2024-11-24 14:02:10|81.64|81.34|81.61|81.31|81.67|81.37|81.59|81.29|27
1732456940000|2024-11-24 14:02:20|81.58|81.28|81.6|81.3|81.6|81.3|81.54|81.24|24
1732456950000|2024-11-24 14:02:30|81.58|81.28|81.51|81.21|81.61|81.31|81.49|81.19|26
1732456960000|2024-11-24 14:02:40|81.5|81.2|81.37|81.07|81.5|81.2|81.35|81.05|24
1732456970000|2024-11-24 14:02:50|81.38|81.08|81.44|81.14|81.45|81.15|81.37|81.07|17
1732456980000|2024-11-24 14:03:00|81.43|81.13|81.3|81|81.45|81.15|81.3|81|23
1732456990000|2024-11-24 14:03:10|81.31|81.01|81.22|80.92|81.31|81.01|81.22|80.92|19
1732457000000|2024-11-24 14:03:20|81.24|80.94|81.7|81.4|81.71|81.41|81.23|80.93|23
1732457010000|2024-11-24 14:03:30|81.72|81.42|81.56|81.26|81.75|81.45|81.56|81.26|30
1732457020000|2024-11-24 14:03:40|81.57|81.27|81.62|81.32|81.67|81.37|81.55|81.25|24
1732457030000|2024-11-24 14:03:50|81.61|81.31|81.61|81.31|81.65|81.35|81.59|81.29|19
1732457040000|2024-11-24 14:04:00|81.58|81.28|81.56|81.26|81.59|81.29|81.51|81.21|31
1732457050000|2024-11-24 14:04:10|81.58|81.28|81.47|81.17|81.61|81.31|81.43|81.13|23
1732457060000|2024-11-24 14:04:20|81.46|81.16|81.41|81.11|81.5|81.2|81.39|81.09|23
1732457070000|2024-11-24 14:04:30|81.42|81.12|81.37|81.07|81.48|81.18|81.37|81.07|19
1732457080000|2024-11-24 14:04:40|81.38|81.08|81.34|81.04|81.39|81.09|81.31|81.01|23
1732457090000|2024-11-24 14:04:50|81.33|81.03|81.32|81.02|81.39|81.09|81.32|81.02|16
1732457100000|2024-11-24 14:05:00|81.33|81.03|81.04|80.74|81.41|81.11|81.03|80.73|23
1732457110000|2024-11-24 14:05:10|81.03|80.73|81.04|80.74|81.08|80.78|80.98|80.68|28
1732457120000|2024-11-24 14:05:20|81.07|80.77|81.11|80.81|81.14|80.84|81.07|80.77|25
1732457130000|2024-11-24 14:05:30|81.12|80.82|81.11|80.81|81.16|80.86|81.09|80.79|23
1732457140000|2024-11-24 14:05:40|81.09|80.79|81.04|80.74|81.13|80.83|81.02|80.72|18
1732457150000|2024-11-24 14:05:50|81.05|80.75|80.93|80.63|81.05|80.75|80.93|80.63|15
1732457160000|2024-11-24 14:06:00|80.94|80.64|81.09|80.79|81.11|80.81|80.93|80.63|24
1732457170000|2024-11-24 14:06:10|81.08|80.78|81.18|80.88|81.24|80.94|81.06|80.76|27
1732457180000|2024-11-24 14:06:20|81.16|80.86|81.04|80.74|81.17|80.87|81.02|80.72|20
1732457190000|2024-11-24 14:06:30|81.02|80.72|81.01|80.71|81.12|80.82|81.01|80.71|23
1732457200000|2024-11-24 14:06:40|81|80.7|80.98|80.68|81.01|80.71|80.95|80.65|14
1732457210000|2024-11-24 14:06:50|80.96|80.66|80.94|80.64|81.01|80.71|80.93|80.63|20
1732457220000|2024-11-24 14:07:00|80.93|80.63|81.02|80.72|81.09|80.79|80.92|80.62|29
1732457230000|2024-11-24 14:07:10|81.01|80.71|81.13|80.83|81.21|80.91|81|80.7|24
1732457240000|2024-11-24 14:07:20|81.12|80.82|81.04|80.74|81.12|80.82|80.98|80.68|23
1732457250000|2024-11-24 14:07:30|81.02|80.72|81.09|80.79|81.1|80.8|80.98|80.68|26
1732457260000|2024-11-24 14:07:40|81.08|80.78|81.01|80.71|81.1|80.8|81.01|80.71|17
1732457270000|2024-11-24 14:07:50|81|80.7|80.86|80.56|81|80.7|80.84|80.54|18
1732457280000|2024-11-24 14:08:00|80.87|80.57|81.09|80.79|81.12|80.82|80.87|80.57|24
1732457290000|2024-11-24 14:08:10|81.08|80.78|80.92|80.62|81.08|80.78|80.89|80.59|23
1732457300000|2024-11-24 14:08:20|80.93|80.63|80.9|80.6|80.94|80.64|80.88|80.58|15
1732457310000|2024-11-24 14:08:30|80.91|80.61|80.81|80.51|80.91|80.61|80.81|80.51|23
1732457320000|2024-11-24 14:08:40|80.82|80.52|80.79|80.49|80.88|80.58|80.79|80.49|19
1732457330000|2024-11-24 14:08:50|80.77|80.47|80.8|80.5|80.82|80.52|80.71|80.41|26
1732457340000|2024-11-24 14:09:00|80.81|80.51|81.02|80.72|81.05|80.75|80.81|80.51|32
1732457350000|2024-11-24 14:09:10|81|80.7|81.03|80.73|81.03|80.73|80.94|80.64|24
1732457360000|2024-11-24 14:09:20|81.04|80.74|80.93|80.63|81.1|80.8|80.93|80.63|26
1732457370000|2024-11-24 14:09:30|80.94|80.64|81.04|80.74|81.11|80.81|80.92|80.62|26
1732457380000|2024-11-24 14:09:40|81.02|80.72|81.07|80.77|81.08|80.78|80.99|80.69|20
1732457390000|2024-11-24 14:09:50|81.08|80.78|81.1|80.8|81.12|80.82|81.07|80.77|21
1732457400000|2024-11-24 14:10:00|81.11|80.81|80.85|80.55|81.11|80.81|80.85|80.55|22
1732457410000|2024-11-24 14:10:10|80.86|80.56|80.9|80.6|80.92|80.62|80.84|80.54|20
1732457420000|2024-11-24 14:10:20|80.91|80.61|80.77|80.47|80.91|80.61|80.69|80.39|27
1732457430000|2024-11-24 14:10:30|80.76|80.46|80.83|80.53|80.87|80.57|80.69|80.39|28
1732457440000|2024-11-24 14:10:40|80.8|80.5|80.9|80.6|80.91|80.61|80.77|80.47|29
1732457450000|2024-11-24 14:10:50|80.89|80.59|80.62|80.32|80.89|80.59|80.61|80.31|28
1732457460000|2024-11-24 14:11:00|80.63|80.33|80.59|80.29|80.66|80.36|80.59|80.29|26
1732457470000|2024-11-24 14:11:10|80.6|80.3|80.69|80.39|80.75|80.45|80.6|80.3|25
1732457480000|2024-11-24 14:11:20|80.68|80.38|80.58|80.28|80.68|80.38|80.55|80.25|21
1732457490000|2024-11-24 14:11:30|80.57|80.27|80.53|80.23|80.59|80.29|80.5|80.2|22
1732457500000|2024-11-24 14:11:40|80.54|80.24|80.52|80.22|80.61|80.31|80.52|80.22|23
1732457510000|2024-11-24 14:11:50|80.5|80.2|80.49|80.19|80.51|80.21|80.44|80.14|19
1732457520000|2024-11-24 14:12:00|80.5|80.2|80.56|80.26|80.63|80.33|80.5|80.2|21
1732457530000|2024-11-24 14:12:10|80.55|80.25|80.69|80.39|80.7|80.4|80.55|80.25|28
1732457540000|2024-11-24 14:12:20|80.66|80.36|80.75|80.45|80.82|80.52|80.66|80.36|25
1732457550000|2024-11-24 14:12:30|80.76|80.46|80.6|80.3|80.77|80.47|80.58|80.28|25
1732457560000|2024-11-24 14:12:40|80.59|80.29|80.47|80.17|80.61|80.31|80.46|80.16|23
1732457570000|2024-11-24 14:12:50|80.46|80.16|80.54|80.24|80.59|80.29|80.45|80.15|23
1732457580000|2024-11-24 14:13:00|80.55|80.25|80.61|80.31|80.61|80.31|80.51|80.21|26
1732457590000|2024-11-24 14:13:10|80.62|80.32|80.6|80.3|80.69|80.39|80.6|80.3|26
1732457600000|2024-11-24 14:13:20|80.59|80.29|80.52|80.22|80.59|80.29|80.51|80.21|22
1732457610000|2024-11-24 14:13:30|80.51|80.21|80.48|80.18|80.52|80.22|80.45|80.15|25
1732457620000|2024-11-24 14:13:40|80.49|80.19|80.28|79.98|80.5|80.2|80.28|79.98|24
1732457630000|2024-11-24 14:13:50|80.26|79.96|80.22|79.92|80.27|79.97|80.18|79.88|22
1732457640000|2024-11-24 14:14:00|80.24|79.94|80.18|79.88|80.29|79.99|80.17|79.87|23
1732457650000|2024-11-24 14:14:10|80.17|79.87|80.16|79.86|80.23|79.93|80.16|79.86|23
1732457660000|2024-11-24 14:14:20|80.14|79.84|80.09|79.79|80.14|79.84|80.08|79.78|20
1732457670000|2024-11-24 14:14:30|80.1|79.8|80.1|79.8|80.13|79.83|80.04|79.74|24
1732457680000|2024-11-24 14:14:40|80.11|79.81|80|79.7|80.11|79.81|79.99|79.69|21
1732457690000|2024-11-24 14:14:50|79.99|79.69|79.91|79.61|80.01|79.71|79.91|79.61|17
1732457700000|2024-11-24 14:15:00|79.93|79.63|80.47|80.17|80.47|80.17|79.93|79.63|27
1732457710000|2024-11-24 14:15:10|80.46|80.16|80.44|80.14|80.46|80.16|80.3|80|22
1732457720000|2024-11-24 14:15:20|80.49|80.19|80.6|80.3|80.62|80.32|80.49|80.19|26
1732457730000|2024-11-24 14:15:30|80.62|80.32|80.63|80.33|80.73|80.43|80.57|80.27|31
1732457740000|2024-11-24 14:15:40|80.62|80.32|80.66|80.36|80.68|80.38|80.57|80.27|26
1732457750000|2024-11-24 14:15:50|80.65|80.35|80.74|80.44|80.74|80.44|80.65|80.35|23
1732457760000|2024-11-24 14:16:00|80.75|80.45|80.32|80.02|80.76|80.46|80.3|80|31
1732457770000|2024-11-24 14:16:10|80.34|80.04|80.43|80.13|80.53|80.23|80.3|80|32
1732457780000|2024-11-24 14:16:20|80.42|80.12|80.29|79.99|80.45|80.15|80.29|79.99|34
1732457790000|2024-11-24 14:16:30|80.33|80.03|80.35|80.05|80.44|80.14|80.32|80.02|32
1732457800000|2024-11-24 14:16:40|80.37|80.07|80.3|80|80.43|80.13|80.3|80|31
1732457810000|2024-11-24 14:16:50|80.29|79.99|80.19|79.89|80.3|80|80.19|79.89|25
1732457820000|2024-11-24 14:17:00|80.2|79.9|80.33|80.03|80.33|80.03|80.11|79.81|27
1732457830000|2024-11-24 14:17:10|80.34|80.04|80.46|80.16|80.46|80.16|80.31|80.01|31
1732457840000|2024-11-24 14:17:20|80.47|80.17|80.34|80.04|80.5|80.2|80.34|80.04|25
1732457850000|2024-11-24 14:17:30|80.32|80.02|80.35|80.05|80.36|80.06|80.32|80.02|29
1732457860000|2024-11-24 14:17:40|80.38|80.08|80.24|79.94|80.39|80.09|80.23|79.93|22
1732457870000|2024-11-24 14:17:50|80.25|79.95|80.26|79.96|80.28|79.98|80.22|79.92|21
1732457880000|2024-11-24 14:18:00|80.25|79.95|79.99|79.69|80.25|79.95|79.95|79.65|31
1732457890000|2024-11-24 14:18:10|79.98|79.68|79.91|79.61|79.98|79.68|79.84|79.54|28
1732457900000|2024-11-24 14:18:20|79.92|79.62|80.01|79.71|80.03|79.73|79.92|79.62|27
1732457910000|2024-11-24 14:18:30|80|79.7|79.94|79.64|80|79.7|79.91|79.61|24
1732457920000|2024-11-24 14:18:40|79.95|79.65|79.96|79.66|80.03|79.73|79.92|79.62|30
1732457930000|2024-11-24 14:18:50|79.95|79.65|80.02|79.72|80.04|79.74|79.93|79.63|23
1732457940000|2024-11-24 14:19:00|80.03|79.73|80.07|79.77|80.14|79.84|79.9|79.6|28
1732457950000|2024-11-24 14:19:10|80.08|79.78|79.86|79.56|80.24|79.94|79.86|79.56|31
1732457960000|2024-11-24 14:19:20|79.88|79.58|79.89|79.59|79.94|79.64|79.86|79.56|32
1732457970000|2024-11-24 14:19:30|79.87|79.57|79.88|79.58|79.9|79.6|79.83|79.53|23
1732457980000|2024-11-24 14:19:40|79.9|79.6|80|79.7|80.02|79.72|79.9|79.6|21
1732457990000|2024-11-24 14:19:50|79.99|79.69|79.98|79.68|80.01|79.71|79.93|79.63|24
1732458000000|2024-11-24 14:20:00|79.96|79.66|80.29|79.99|80.37|80.07|79.95|79.65|30
1732458010000|2024-11-24 14:20:10|80.28|79.98|80.49|80.19|80.49|80.19|80.23|79.93|32
1732458020000|2024-11-24 14:20:20|80.52|80.22|80.68|80.38|80.73|80.43|80.52|80.22|27
1732458030000|2024-11-24 14:20:30|80.64|80.34|80.7|80.4|80.79|80.49|80.64|80.34|29
1732458040000|2024-11-24 14:20:40|80.71|80.41|80.61|80.31|80.73|80.43|80.61|80.31|24
1732458050000|2024-11-24 14:20:50|80.62|80.32|80.43|80.13|80.62|80.32|80.43|80.13|26
1732458060000|2024-11-24 14:21:00|80.41|80.11|80.13|79.83|80.41|80.11|80.12|79.82|25
1732458070000|2024-11-24 14:21:10|80.12|79.82|80.19|79.89|80.22|79.92|80.11|79.81|28
1732458080000|2024-11-24 14:21:20|80.18|79.88|80.21|79.91|80.24|79.94|80.14|79.84|22
1732458090000|2024-11-24 14:21:30|80.22|79.92|80.26|79.96|80.32|80.02|80.21|79.91|25
1732458100000|2024-11-24 14:21:40|80.28|79.98|80.36|80.06|80.41|80.11|80.28|79.98|27
1732458110000|2024-11-24 14:21:50|80.37|80.07|80.18|79.88|80.37|80.07|80.16|79.86|23
1732458120000|2024-11-24 14:22:00|80.2|79.9|80.32|80.02|80.32|80.02|80.17|79.87|20
1732458130000|2024-11-24 14:22:10|80.3|80|80.17|79.87|80.41|80.11|80.17|79.87|26
1732458140000|2024-11-24 14:22:20|80.18|79.88|80.3|80|80.3|80|80.17|79.87|28
1732458150000|2024-11-24 14:22:30|80.31|80.01|80.39|80.09|80.4|80.1|80.31|80.01|20
1732458160000|2024-11-24 14:22:40|80.4|80.1|80.42|80.12|80.44|80.14|80.38|80.08|19
1732458170000|2024-11-24 14:22:50|80.44|80.14|80.46|80.16|80.51|80.21|80.42|80.12|22
1732458180000|2024-11-24 14:23:00|80.45|80.15|80.25|79.95|80.48|80.18|80.24|79.94|24
1732458190000|2024-11-24 14:23:10|80.24|79.94|80.06|79.76|80.25|79.95|80.06|79.76|23
1732458200000|2024-11-24 14:23:20|80.04|79.74|80.02|79.72|80.07|79.77|79.96|79.66|21
1732458210000|2024-11-24 14:23:30|80.01|79.71|80.12|79.82|80.12|79.82|80|79.7|29
1732458220000|2024-11-24 14:23:40|80.11|79.81|80.03|79.73|80.11|79.81|80.01|79.71|21
1732458230000|2024-11-24 14:23:50|80.05|79.75|80.1|79.8|80.1|79.8|80.05|79.75|24
1732458240000|2024-11-24 14:24:00|80.09|79.79|80.01|79.71|80.11|79.81|79.99|79.69|27
1732458250000|2024-11-24 14:24:10|80.03|79.73|80.05|79.75|80.1|79.8|80|79.7|26
1732458260000|2024-11-24 14:24:20|80.04|79.74|80.06|79.76|80.11|79.81|80.01|79.71|21
1732458270000|2024-11-24 14:24:30|80.05|79.75|80.17|79.87|80.18|79.88|80.03|79.73|24
1732458280000|2024-11-24 14:24:40|80.16|79.86|80.3|80|80.3|80|80.16|79.86|25
1732458290000|2024-11-24 14:24:50|80.31|80.01|80.31|80.01|80.32|80.02|80.28|79.98|12
1732458300000|2024-11-24 14:25:00|80.32|80.02|80.25|79.95|80.35|80.05|80.19|79.89|22
1732458310000|2024-11-24 14:25:10|80.27|79.97|80.11|79.81|80.27|79.97|80.11|79.81|29
1732458320000|2024-11-24 14:25:20|80.1|79.8|79.93|79.63|80.1|79.8|79.93|79.63|24
1732458330000|2024-11-24 14:25:30|79.92|79.62|79.92|79.62|79.96|79.66|79.89|79.59|27
1732458340000|2024-11-24 14:25:40|79.94|79.64|80.01|79.71|80.01|79.71|79.92|79.62|21
1732458350000|2024-11-24 14:25:50|80|79.7|79.93|79.63|80.01|79.71|79.92|79.62|21
1732458360000|2024-11-24 14:26:00|79.92|79.62|79.77|79.47|79.96|79.66|79.76|79.46|28
1732458370000|2024-11-24 14:26:10|79.76|79.46|79.68|79.38|79.78|79.48|79.67|79.37|21
1732458380000|2024-11-24 14:26:20|79.67|79.37|79.58|79.28|79.67|79.37|79.55|79.25|22
1732458390000|2024-11-24 14:26:30|79.57|79.27|79.61|79.31|79.64|79.34|79.53|79.23|22
1732458400000|2024-11-24 14:26:40|79.59|79.29|79.71|79.41|79.71|79.41|79.59|79.29|24
1732458410000|2024-11-24 14:26:50|79.72|79.42|79.67|79.37|79.72|79.42|79.67|79.37|22
1732458420000|2024-11-24 14:27:00|79.68|79.38|79.86|79.56|79.88|79.58|79.67|79.37|20
1732458430000|2024-11-24 14:27:10|79.85|79.55|79.81|79.51|79.87|79.57|79.78|79.48|24
1732458440000|2024-11-24 14:27:20|79.8|79.5|79.7|79.4|79.8|79.5|79.67|79.37|27
1732458450000|2024-11-24 14:27:30|79.69|79.39|79.9|79.6|79.9|79.6|79.69|79.39|21
1732458460000|2024-11-24 14:27:40|79.91|79.61|80.02|79.72|80.02|79.72|79.9|79.6|30
1732458470000|2024-11-24 14:27:50|80.01|79.71|80.17|79.87|80.17|79.87|80.01|79.71|20
1732458480000|2024-11-24 14:28:00|80.18|79.88|79.83|79.53|80.18|79.88|79.83|79.53|28
1732458490000|2024-11-24 14:28:10|79.82|79.52|79.7|79.4|79.82|79.52|79.68|79.38|27
1732458500000|2024-11-24 14:28:20|79.71|79.41|79.67|79.37|79.76|79.46|79.65|79.35|20
1732458510000|2024-11-24 14:28:30|79.68|79.38|79.73|79.43|79.73|79.43|79.67|79.37|17
1732458520000|2024-11-24 14:28:40|79.72|79.42|79.77|79.47|79.86|79.56|79.72|79.42|23
1732458530000|2024-11-24 14:28:50|79.76|79.46|79.79|79.49|79.82|79.52|79.73|79.43|20
1732458540000|2024-11-24 14:29:00|79.78|79.48|79.99|79.69|80|79.7|79.72|79.42|31
1732458550000|2024-11-24 14:29:10|80|79.7|79.89|79.59|80|79.7|79.86|79.56|19
1732458560000|2024-11-24 14:29:20|79.91|79.61|79.81|79.51|79.91|79.61|79.77|79.47|24
1732458570000|2024-11-24 14:29:30|79.83|79.53|79.83|79.53|79.87|79.57|79.75|79.45|22
1732458580000|2024-11-24 14:29:40|79.84|79.54|79.83|79.53|79.88|79.58|79.75|79.45|25
1732458590000|2024-11-24 14:29:50|79.82|79.52|79.87|79.57|79.87|79.57|79.81|79.51|17
1732458600000|2024-11-24 14:30:00|79.88|79.58|80.14|79.84|80.14|79.84|79.88|79.58|27
1732458610000|2024-11-24 14:30:10|80.15|79.85|79.87|79.57|80.21|79.91|79.86|79.56|28
1732458620000|2024-11-24 14:30:20|79.86|79.56|79.72|79.42|79.86|79.56|79.7|79.4|23
1732458630000|2024-11-24 14:30:30|79.73|79.43|79.89|79.59|79.9|79.6|79.73|79.43|26
1732458640000|2024-11-24 14:30:40|79.86|79.56|79.98|79.68|80.02|79.72|79.86|79.56|22
1732458650000|2024-11-24 14:30:50|79.97|79.67|80.09|79.79|80.09|79.79|79.92|79.62|21
1732458660000|2024-11-24 14:31:00|80.08|79.78|80.13|79.83|80.13|79.83|79.97|79.67|24
1732458670000|2024-11-24 14:31:10|80.14|79.84|80.21|79.91|80.23|79.93|80.09|79.79|24
1732458680000|2024-11-24 14:31:20|80.18|79.88|80.39|80.09|80.4|80.1|80.18|79.88|25
1732458690000|2024-11-24 14:31:30|80.38|80.08|80.14|79.84|80.39|80.09|80.14|79.84|23
1732458700000|2024-11-24 14:31:40|80.15|79.85|80.19|79.89|80.22|79.92|80.13|79.83|24
1732458710000|2024-11-24 14:31:50|80.2|79.9|80.2|79.9|80.29|79.99|80.2|79.9|21
1732458720000|2024-11-24 14:32:00|80.19|79.89|79.87|79.57|80.24|79.94|79.87|79.57|29
1732458730000|2024-11-24 14:32:10|79.82|79.52|79.88|79.58|79.89|79.59|79.71|79.41|30
1732458740000|2024-11-24 14:32:20|79.92|79.62|79.91|79.61|80.06|79.76|79.9|79.6|21
1732458750000|2024-11-24 14:32:30|79.93|79.63|80.01|79.71|80.02|79.72|79.91|79.61|24
1732458760000|2024-11-24 14:32:40|79.99|79.69|79.8|79.5|80.02|79.72|79.8|79.5|22
1732458770000|2024-11-24 14:32:50|79.79|79.49|79.81|79.51|79.89|79.59|79.79|79.49|22
1732458780000|2024-11-24 14:33:00|79.8|79.5|80.06|79.76|80.07|79.77|79.8|79.5|31
1732458790000|2024-11-24 14:33:10|80.07|79.77|80.08|79.78|80.15|79.85|80|79.7|28
1732458800000|2024-11-24 14:33:20|80.09|79.79|80.17|79.87|80.17|79.87|80.07|79.77|26
1732458810000|2024-11-24 14:33:30|80.14|79.84|80.1|79.8|80.16|79.86|80.05|79.75|29
1732458820000|2024-11-24 14:33:40|80.11|79.81|79.98|79.68|80.12|79.82|79.93|79.63|24
1732458830000|2024-11-24 14:33:50|79.99|79.69|79.95|79.65|80.07|79.77|79.95|79.65|28
1732458840000|2024-11-24 14:34:00|79.92|79.62|79.97|79.67|80|79.7|79.91|79.61|19
1732458850000|2024-11-24 14:34:10|79.94|79.64|79.87|79.57|79.95|79.65|79.85|79.55|18
1732458860000|2024-11-24 14:34:20|79.84|79.54|80.04|79.74|80.07|79.77|79.84|79.54|20
1732458870000|2024-11-24 14:34:30|80.03|79.73|80.13|79.83|80.14|79.84|80.02|79.72|29
1732458880000|2024-11-24 14:34:40|80.12|79.82|80.18|79.88|80.21|79.91|80.1|79.8|29
1732458890000|2024-11-24 14:34:50|80.19|79.89|80.12|79.82|80.21|79.91|80.12|79.82|18
1732458900000|2024-11-24 14:35:00|80.05|79.75|80.09|79.79|80.13|79.83|79.99|79.69|27
1732458910000|2024-11-24 14:35:10|80.05|79.75|80.26|79.96|80.26|79.96|80.05|79.75|26
1732458920000|2024-11-24 14:35:20|80.27|79.97|80.38|80.08|80.39|80.09|80.24|79.94|21
1732458930000|2024-11-24 14:35:30|80.39|80.09|80.47|80.17|80.48|80.18|80.38|80.08|24
1732458940000|2024-11-24 14:35:40|80.46|80.16|80.3|80|80.47|80.17|80.29|79.99|26
1732458950000|2024-11-24 14:35:50|80.31|80.01|80.37|80.07|80.37|80.07|80.27|79.97|19
1732458960000|2024-11-24 14:36:00|80.38|80.08|80.3|80|80.38|80.08|80.27|79.97|20
1732458970000|2024-11-24 14:36:10|80.29|79.99|80.33|80.03|80.4|80.1|80.29|79.99|26
1732458980000|2024-11-24 14:36:20|80.36|80.06|80.42|80.12|80.42|80.12|80.36|80.06|16
1732458990000|2024-11-24 14:36:30|80.45|80.15|80.57|80.27|80.57|80.27|80.45|80.15|19
1732459000000|2024-11-24 14:36:40|80.58|80.28|80.61|80.31|80.61|80.31|80.56|80.26|12
1732459010000|2024-11-24 14:36:50|80.63|80.33|80.8|80.5|80.83|80.53|80.63|80.33|30
1732459020000|2024-11-24 14:37:00|80.81|80.51|80.8|80.5|80.81|80.51|80.69|80.39|27
1732459030000|2024-11-24 14:37:10|80.79|80.49|80.78|80.48|80.79|80.49|80.71|80.41|17
1732459040000|2024-11-24 14:37:20|80.79|80.49|80.93|80.63|80.94|80.64|80.79|80.49|25
1732459050000|2024-11-24 14:37:30|80.95|80.65|80.99|80.69|81.01|80.71|80.95|80.65|23
1732459060000|2024-11-24 14:37:40|81|80.7|80.92|80.62|81|80.7|80.91|80.61|20
1732459070000|2024-11-24 14:37:50|80.91|80.61|80.81|80.51|80.91|80.61|80.81|80.51|23
1732459080000|2024-11-24 14:38:00|80.82|80.52|80.55|80.25|80.82|80.52|80.55|80.25|26
1732459090000|2024-11-24 14:38:10|80.56|80.26|80.58|80.28|80.58|80.28|80.49|80.19|16
1732459100000|2024-11-24 14:38:20|80.57|80.27|80.61|80.31|80.62|80.32|80.5|80.2|23
1732459110000|2024-11-24 14:38:30|80.59|80.29|80.61|80.31|80.64|80.34|80.51|80.21|22
1732459120000|2024-11-24 14:38:40|80.62|80.32|80.63|80.33|80.71|80.41|80.6|80.3|28
1732459130000|2024-11-24 14:38:50|80.62|80.32|80.63|80.33|80.7|80.4|80.62|80.32|21
1732459140000|2024-11-24 14:39:00|80.64|80.34|80.67|80.37|80.67|80.37|80.53|80.23|21
1732459150000|2024-11-24 14:39:10|80.66|80.36|80.61|80.31|80.71|80.41|80.61|80.31|20
1732459160000|2024-11-24 14:39:20|80.6|80.3|80.63|80.33|80.64|80.34|80.52|80.22|24
1732459170000|2024-11-24 14:39:30|80.62|80.32|80.6|80.3|80.63|80.33|80.6|80.3|8
1732459180000|2024-11-24 14:39:40|80.62|80.32|80.61|80.31|80.63|80.33|80.61|80.31|12
1732459190000|2024-11-24 14:39:50|80.62|80.32|80.62|80.32|80.64|80.34|80.6|80.3|14
1732459200000|2024-11-24 14:40:00|80.63|80.33|80.85|80.55|80.86|80.56|80.61|80.31|25
1732459210000|2024-11-24 14:40:10|80.86|80.56|80.74|80.44|80.92|80.62|80.74|80.44|25
1732459220000|2024-11-24 14:40:20|80.75|80.45|80.82|80.52|80.85|80.55|80.75|80.45|18
1732459230000|2024-11-24 14:40:30|80.83|80.53|80.82|80.52|80.83|80.53|80.8|80.5|24
1732459240000|2024-11-24 14:40:40|80.81|80.51|80.95|80.65|80.95|80.65|80.81|80.51|24
1732459250000|2024-11-24 14:40:50|80.94|80.64|80.94|80.64|80.95|80.65|80.88|80.58|24
1732459260000|2024-11-24 14:41:00|80.93|80.63|80.92|80.62|80.99|80.69|80.9|80.6|23
1732459270000|2024-11-24 14:41:10|80.91|80.61|80.9|80.6|80.92|80.62|80.8|80.5|22
1732459280000|2024-11-24 14:41:20|80.91|80.61|81.01|80.71|81.02|80.72|80.89|80.59|22
1732459290000|2024-11-24 14:41:30|81.02|80.72|80.95|80.65|81.02|80.72|80.93|80.63|20
1732459300000|2024-11-24 14:41:40|80.96|80.66|80.98|80.68|80.98|80.68|80.91|80.61|24
1732459310000|2024-11-24 14:41:50|80.95|80.65|80.92|80.62|80.96|80.66|80.89|80.59|20
1732459320000|2024-11-24 14:42:00|80.9|80.6|80.95|80.65|80.97|80.67|80.83|80.53|24
1732459330000|2024-11-24 14:42:10|80.94|80.64|80.91|80.61|80.99|80.69|80.9|80.6|19
1732459340000|2024-11-24 14:42:20|80.9|80.6|80.77|80.47|80.93|80.63|80.77|80.47|25
1732459350000|2024-11-24 14:42:30|80.75|80.45|80.81|80.51|80.82|80.52|80.73|80.43|25
1732459360000|2024-11-24 14:42:40|80.82|80.52|80.9|80.6|80.93|80.63|80.82|80.52|23
1732459370000|2024-11-24 14:42:50|80.88|80.58|80.86|80.56|80.91|80.61|80.81|80.51|19
1732459380000|2024-11-24 14:43:00|80.87|80.57|80.93|80.63|80.94|80.64|80.87|80.57|26
1732459390000|2024-11-24 14:43:10|80.92|80.62|80.72|80.42|80.92|80.62|80.72|80.42|17
1732459400000|2024-11-24 14:43:20|80.73|80.43|80.69|80.39|80.75|80.45|80.69|80.39|15
1732459410000|2024-11-24 14:43:30|80.68|80.38|80.66|80.36|80.69|80.39|80.66|80.36|20
1732459420000|2024-11-24 14:43:40|80.65|80.35|80.62|80.32|80.68|80.38|80.62|80.32|16
1732459430000|2024-11-24 14:43:50|80.64|80.34|80.65|80.35|80.67|80.37|80.64|80.34|11
1732459440000|2024-11-24 14:44:00|80.64|80.34|80.63|80.33|80.64|80.34|80.59|80.29|16
1732459450000|2024-11-24 14:44:10|80.62|80.32|80.5|80.2|80.63|80.33|80.48|80.18|19
1732459460000|2024-11-24 14:44:20|80.51|80.21|80.3|80|80.52|80.22|80.3|80|23
1732459470000|2024-11-24 14:44:30|80.31|80.01|80.33|80.03|80.37|80.07|80.3|80|25
1732459480000|2024-11-24 14:44:40|80.32|80.02|80.46|80.16|80.49|80.19|80.32|80.02|24
1732459490000|2024-11-24 14:44:50|80.44|80.14|80.44|80.14|80.53|80.23|80.43|80.13|21
1732459500000|2024-11-24 14:45:00|80.47|80.17|80.61|80.31|80.61|80.31|80.47|80.17|25
1732459510000|2024-11-24 14:45:10|80.64|80.34|80.53|80.23|80.7|80.4|80.53|80.23|22
1732459520000|2024-11-24 14:45:20|80.54|80.24|80.52|80.22|80.6|80.3|80.5|80.2|23
1732459530000|2024-11-24 14:45:30|80.51|80.21|80.63|80.33|80.64|80.34|80.51|80.21|27
1732459540000|2024-11-24 14:45:40|80.65|80.35|80.57|80.27|80.66|80.36|80.56|80.26|19
1732459550000|2024-11-24 14:45:50|80.56|80.26|80.63|80.33|80.65|80.35|80.54|80.24|21
1732459560000|2024-11-24 14:46:00|80.62|80.32|80.64|80.34|80.7|80.4|80.59|80.29|23
1732459570000|2024-11-24 14:46:10|80.65|80.35|80.62|80.32|80.65|80.35|80.54|80.24|25
1732459580000|2024-11-24 14:46:20|80.61|80.31|80.55|80.25|80.62|80.32|80.5|80.2|27
1732459590000|2024-11-24 14:46:30|80.56|80.26|80.72|80.42|80.76|80.46|80.52|80.22|24
1732459600000|2024-11-24 14:46:40|80.73|80.43|80.76|80.46|80.77|80.47|80.7|80.4|30
1732459610000|2024-11-24 14:46:50|80.79|80.49|80.78|80.48|80.8|80.5|80.72|80.42|28
1732459620000|2024-11-24 14:47:00|80.81|80.51|80.61|80.31|80.81|80.51|80.59|80.29|23
1732459630000|2024-11-24 14:47:10|80.62|80.32|80.55|80.25|80.64|80.34|80.53|80.23|23
1732459640000|2024-11-24 14:47:20|80.54|80.24|80.44|80.14|80.54|80.24|80.43|80.13|18
1732459650000|2024-11-24 14:47:30|80.42|80.12|80.27|79.97|80.43|80.13|80.22|79.92|19
1732459660000|2024-11-24 14:47:40|80.28|79.98|80.22|79.92|80.3|80|80.21|79.91|23
1732459670000|2024-11-24 14:47:50|80.21|79.91|80.19|79.89|80.22|79.92|80.17|79.87|26
1732459680000|2024-11-24 14:48:00|80.21|79.91|80.23|79.93|80.24|79.94|80.17|79.87|19
1732459690000|2024-11-24 14:48:10|80.22|79.92|80.33|80.03|80.33|80.03|80.22|79.92|21
1732459700000|2024-11-24 14:48:20|80.34|80.04|80.39|80.09|80.44|80.14|80.34|80.04|25
1732459710000|2024-11-24 14:48:30|80.41|80.11|80.4|80.1|80.41|80.11|80.33|80.03|21
1732459720000|2024-11-24 14:48:40|80.39|80.09|80.12|79.82|80.39|80.09|80.07|79.77|24
1732459730000|2024-11-24 14:48:50|80.11|79.81|80.13|79.83|80.13|79.83|80.06|79.76|21
1732459740000|2024-11-24 14:49:00|80.12|79.82|80|79.7|80.12|79.82|79.99|79.69|23
1732459750000|2024-11-24 14:49:10|80.02|79.72|79.95|79.65|80.04|79.74|79.95|79.65|23
1732459760000|2024-11-24 14:49:20|79.96|79.66|79.85|79.55|79.96|79.66|79.84|79.54|22
1732459770000|2024-11-24 14:49:30|79.86|79.56|79.85|79.55|79.86|79.56|79.81|79.51|21
1732459780000|2024-11-24 14:49:40|79.84|79.54|79.85|79.55|79.89|79.59|79.83|79.53|19
1732459790000|2024-11-24 14:49:50|79.84|79.54|79.9|79.6|79.91|79.61|79.84|79.54|19
1732459800000|2024-11-24 14:50:00|79.89|79.59|80|79.7|80|79.7|79.85|79.55|25
1732459810000|2024-11-24 14:50:10|79.99|79.69|80|79.7|80.02|79.72|79.91|79.61|28
1732459820000|2024-11-24 14:50:20|80.02|79.72|80.01|79.71|80.05|79.75|80|79.7|20
1732459830000|2024-11-24 14:50:30|80|79.7|79.94|79.64|80.03|79.73|79.93|79.63|26
1732459840000|2024-11-24 14:50:40|79.95|79.65|80.07|79.77|80.09|79.79|79.94|79.64|22
1732459850000|2024-11-24 14:50:50|80.1|79.8|80.18|79.88|80.19|79.89|80.1|79.8|18
1732459860000|2024-11-24 14:51:00|80.16|79.86|80.13|79.83|80.22|79.92|80.13|79.83|28
1732459870000|2024-11-24 14:51:10|80.14|79.84|80.14|79.84|80.18|79.88|80.12|79.82|25
1732459880000|2024-11-24 14:51:20|80.16|79.86|80.22|79.92|80.24|79.94|80.14|79.84|26
1732459890000|2024-11-24 14:51:30|80.23|79.93|80.16|79.86|80.24|79.94|80.16|79.86|21
1732459900000|2024-11-24 14:51:40|80.15|79.85|80.05|79.75|80.15|79.85|80.03|79.73|23
1732459910000|2024-11-24 14:51:50|80.04|79.74|80.07|79.77|80.11|79.81|80.03|79.73|28
1732459920000|2024-11-24 14:52:00|80.05|79.75|80.22|79.92|80.24|79.94|80.04|79.74|27
1732459930000|2024-11-24 14:52:10|80.23|79.93|80.04|79.74|80.23|79.93|80.04|79.74|18
1732459940000|2024-11-24 14:52:20|80.05|79.75|80.15|79.85|80.19|79.89|80.05|79.75|16
1732459950000|2024-11-24 14:52:30|80.16|79.86|80.18|79.88|80.25|79.95|80.16|79.86|21
1732459960000|2024-11-24 14:52:40|80.16|79.86|80.22|79.92|80.25|79.95|80.14|79.84|21
1732459970000|2024-11-24 14:52:50|80.23|79.93|80.24|79.94|80.24|79.94|80.21|79.91|20
1732459980000|2024-11-24 14:53:00|80.23|79.93|80.22|79.92|80.23|79.93|80.15|79.85|16
1732459990000|2024-11-24 14:53:10|80.21|79.91|80.22|79.92|80.29|79.99|80.2|79.9|21
1732460000000|2024-11-24 14:53:20|80.23|79.93|80.3|80|80.3|80|80.21|79.91|17
1732460010000|2024-11-24 14:53:30|80.31|80.01|80.34|80.04|80.36|80.06|80.26|79.96|24
1732460020000|2024-11-24 14:53:40|80.35|80.05|80.4|80.1|80.42|80.12|80.32|80.02|20
1732460030000|2024-11-24 14:53:50|80.41|80.11|80.43|80.13|80.47|80.17|80.38|80.08|27
1732460040000|2024-11-24 14:54:00|80.45|80.15|80.37|80.07|80.5|80.2|80.37|80.07|19
1732460050000|2024-11-24 14:54:10|80.36|80.06|80.44|80.14|80.44|80.14|80.35|80.05|19
1732460060000|2024-11-24 14:54:20|80.45|80.15|80.58|80.28|80.58|80.28|80.45|80.15|16
1732460070000|2024-11-24 14:54:30|80.59|80.29|80.65|80.35|80.66|80.36|80.56|80.26|24
1732460080000|2024-11-24 14:54:40|80.67|80.37|80.79|80.49|80.8|80.5|80.67|80.37|12
1732460090000|2024-11-24 14:54:50|80.8|80.5|80.87|80.57|80.92|80.62|80.8|80.5|30
1732460100000|2024-11-24 14:55:00|80.89|80.59|80.9|80.6|80.91|80.61|80.86|80.56|21
1732460110000|2024-11-24 14:55:10|80.91|80.61|80.89|80.59|80.98|80.68|80.87|80.57|21
1732460120000|2024-11-24 14:55:20|80.88|80.58|80.88|80.58|80.92|80.62|80.82|80.52|26
1732460130000|2024-11-24 14:55:30|80.9|80.6|81.04|80.74|81.04|80.74|80.9|80.6|13
1732460140000|2024-11-24 14:55:40|81.06|80.76|81.21|80.91|81.21|80.91|81.06|80.76|21
1732460150000|2024-11-24 14:55:50|81.2|80.9|81.31|81.01|81.31|81.01|81.2|80.9|15
1732460160000|2024-11-24 14:56:00|81.3|81|81.39|81.09|81.54|81.24|81.3|81|24
1732460170000|2024-11-24 14:56:10|81.38|81.08|81.33|81.03|81.39|81.09|81.33|81.03|17
1732460180000|2024-11-24 14:56:20|81.34|81.04|81.39|81.09|81.39|81.09|81.34|81.04|17
1732460190000|2024-11-24 14:56:30|81.38|81.08|81.44|81.14|81.49|81.19|81.37|81.07|27
1732460200000|2024-11-24 14:56:40|81.42|81.12|81.46|81.16|81.47|81.17|81.42|81.12|15
1732460210000|2024-11-24 14:56:50|81.44|81.14|81.45|81.15|81.45|81.15|81.41|81.11|15
1732460220000|2024-11-24 14:57:00|81.43|81.13|81.18|80.88|81.44|81.14|81.18|80.88|22
1732460230000|2024-11-24 14:57:10|81.19|80.89|81.16|80.86|81.19|80.89|81.05|80.75|26
1732460240000|2024-11-24 14:57:20|81.18|80.88|81.1|80.8|81.18|80.88|81.1|80.8|15
1732460250000|2024-11-24 14:57:30|81.08|80.78|81.11|80.81|81.13|80.83|81.06|80.76|20
1732460260000|2024-11-24 14:57:40|81.1|80.8|81.07|80.77|81.1|80.8|81.04|80.74|18
1732460270000|2024-11-24 14:57:50|81.08|80.78|81.04|80.74|81.11|80.81|81.04|80.74|16
1732460280000|2024-11-24 14:58:00|81.05|80.75|81.29|80.99|81.29|80.99|81.02|80.72|26
1732460290000|2024-11-24 14:58:10|81.3|81|81.22|80.92|81.35|81.05|81.21|80.91|23
1732460300000|2024-11-24 14:58:20|81.23|80.93|81.33|81.03|81.34|81.04|81.23|80.93|15
1732460310000|2024-11-24 14:58:30|81.34|81.04|81.46|81.16|81.46|81.16|81.34|81.04|18
1732460320000|2024-11-24 14:58:40|81.45|81.15|81.53|81.23|81.53|81.23|81.41|81.11|23
1732460330000|2024-11-24 14:58:50|81.55|81.25|81.54|81.24|81.6|81.3|81.54|81.24|20
1732460340000|2024-11-24 14:59:00|81.55|81.25|81.46|81.16|81.57|81.27|81.46|81.16|14
1732460350000|2024-11-24 14:59:10|81.47|81.17|81.37|81.07|81.51|81.21|81.35|81.05|26
1732460360000|2024-11-24 14:59:20|81.38|81.08|81.43|81.13|81.44|81.14|81.37|81.07|17
1732460370000|2024-11-24 14:59:30|81.42|81.12|81.42|81.12|81.45|81.15|81.42|81.12|16
1732460380000|2024-11-24 14:59:40|81.4|81.1|81.36|81.06|81.4|81.1|81.35|81.05|13
1732460390000|2024-11-24 14:59:50|81.35|81.05|81.42|81.12|81.43|81.13|81.33|81.03|15
1732460400000|2024-11-24 15:00:00|81.41|81.11|81.46|81.16|81.46|81.16|81.34|81.04|20
1732460410000|2024-11-24 15:00:10|81.44|81.14|81.57|81.27|81.57|81.27|81.44|81.14|23
1732460420000|2024-11-24 15:00:20|81.56|81.26|81.41|81.11|81.63|81.33|81.41|81.11|32
1732460430000|2024-11-24 15:00:30|81.38|81.08|81.25|80.95|81.39|81.09|81.2|80.9|25
1732460440000|2024-11-24 15:00:40|81.24|80.94|81.25|80.95|81.36|81.06|81.22|80.92|26
1732460450000|2024-11-24 15:00:50|81.26|80.96|81.2|80.9|81.26|80.96|81.16|80.86|22
1732460460000|2024-11-24 15:01:00|81.15|80.85|81.15|80.85|81.23|80.93|81.13|80.83|28
1732460470000|2024-11-24 15:01:10|81.22|80.92|81.26|80.96|81.31|81.01|81.22|80.92|29
1732460480000|2024-11-24 15:01:20|81.28|80.98|81.35|81.05|81.37|81.07|81.26|80.96|22
1732460490000|2024-11-24 15:01:30|81.34|81.04|81.43|81.13|81.44|81.14|81.33|81.03|22
1732460500000|2024-11-24 15:01:40|81.44|81.14|81.43|81.13|81.48|81.18|81.43|81.13|20
1732460510000|2024-11-24 15:01:50|81.42|81.12|81.26|80.96|81.44|81.14|81.25|80.95|22
1732460520000|2024-11-24 15:02:00|81.25|80.95|81.02|80.72|81.27|80.97|81.02|80.72|25
1732460530000|2024-11-24 15:02:10|81.03|80.73|81.03|80.73|81.04|80.74|80.96|80.66|26
1732460540000|2024-11-24 15:02:20|81.02|80.72|81.12|80.82|81.14|80.84|80.97|80.67|28
1732460550000|2024-11-24 15:02:30|81.13|80.83|81.04|80.74|81.16|80.86|81.01|80.71|22
1732460560000|2024-11-24 15:02:40|81.03|80.73|81.06|80.76|81.11|80.81|80.94|80.64|23
1732460570000|2024-11-24 15:02:50|81.08|80.78|81.11|80.81|81.13|80.83|81.04|80.74|26
1732460580000|2024-11-24 15:03:00|81.1|80.8|80.93|80.63|81.13|80.83|80.89|80.59|28
1732460590000|2024-11-24 15:03:10|80.89|80.59|80.83|80.53|81|80.7|80.83|80.53|23
1732460600000|2024-11-24 15:03:20|80.84|80.54|80.82|80.52|80.86|80.56|80.76|80.46|23
1732460610000|2024-11-24 15:03:30|80.84|80.54|80.9|80.6|80.94|80.64|80.78|80.48|23
1732460620000|2024-11-24 15:03:40|80.92|80.62|80.79|80.49|80.92|80.62|80.78|80.48|23
1732460630000|2024-11-24 15:03:50|80.8|80.5|80.75|80.45|80.85|80.55|80.75|80.45|21
1732460640000|2024-11-24 15:04:00|80.74|80.44|80.67|80.37|80.78|80.48|80.66|80.36|19
1732460650000|2024-11-24 15:04:10|80.68|80.38|80.66|80.36|80.74|80.44|80.65|80.35|18
1732460660000|2024-11-24 15:04:20|80.65|80.35|80.53|80.23|80.65|80.35|80.53|80.23|20
1732460670000|2024-11-24 15:04:30|80.56|80.26|80.55|80.25|80.66|80.36|80.55|80.25|23
1732460680000|2024-11-24 15:04:40|80.56|80.26|80.54|80.24|80.57|80.27|80.51|80.21|19
1732460690000|2024-11-24 15:04:50|80.52|80.22|80.53|80.23|80.56|80.26|80.49|80.19|13
1732460700000|2024-11-24 15:05:00|80.5|80.2|80.4|80.1|80.52|80.22|80.4|80.1|22
1732460710000|2024-11-24 15:05:10|80.41|80.11|80.34|80.04|80.42|80.12|80.31|80.01|21
1732460720000|2024-11-24 15:05:20|80.33|80.03|80.2|79.9|80.33|80.03|80.2|79.9|20
1732460730000|2024-11-24 15:05:30|80.19|79.89|80.24|79.94|80.27|79.97|80.14|79.84|23
1732460740000|2024-11-24 15:05:40|80.23|79.93|80.15|79.85|80.26|79.96|80.15|79.85|26
1732460750000|2024-11-24 15:05:50|80.16|79.86|80.22|79.92|80.26|79.96|80.16|79.86|22
1732460760000|2024-11-24 15:06:00|80.23|79.93|80.12|79.82|80.23|79.93|80.11|79.81|20
1732460770000|2024-11-24 15:06:10|80.11|79.81|80.12|79.82|80.15|79.85|80.06|79.76|23
1732460780000|2024-11-24 15:06:20|80.09|79.79|80.13|79.83|80.16|79.86|80.06|79.76|17
1732460790000|2024-11-24 15:06:30|80.11|79.81|80.06|79.76|80.11|79.81|80.06|79.76|13
1732460800000|2024-11-24 15:06:40|80.08|79.78|80.16|79.86|80.25|79.95|80.08|79.78|22
1732460810000|2024-11-24 15:06:50|80.15|79.85|80.17|79.87|80.22|79.92|80.13|79.83|17
1732460820000|2024-11-24 15:07:00|80.15|79.85|80.16|79.86|80.16|79.86|80.06|79.76|16
1732460830000|2024-11-24 15:07:10|80.2|79.9|80.32|80.02|80.39|80.09|80.15|79.85|28
1732460840000|2024-11-24 15:07:20|80.31|80.01|80.22|79.92|80.31|80.01|80.17|79.87|24
1732460850000|2024-11-24 15:07:30|80.24|79.94|80.13|79.83|80.26|79.96|80.11|79.81|24
1732460860000|2024-11-24 15:07:40|80.12|79.82|80.14|79.84|80.14|79.84|80.08|79.78|11
1732460870000|2024-11-24 15:07:50|80.16|79.86|80.23|79.93|80.23|79.93|80.14|79.84|15
1732460880000|2024-11-24 15:08:00|80.22|79.92|80.22|79.92|80.25|79.95|80.2|79.9|24
1732460890000|2024-11-24 15:08:10|80.21|79.91|80.34|80.04|80.34|80.04|80.16|79.86|20
1732460900000|2024-11-24 15:08:20|80.35|80.05|80.42|80.12|80.45|80.15|80.32|80.02|26
1732460910000|2024-11-24 15:08:30|80.43|80.13|80.42|80.12|80.45|80.15|80.42|80.12|13
1732460920000|2024-11-24 15:08:40|80.43|80.13|80.46|80.16|80.52|80.22|80.43|80.13|22
1732460930000|2024-11-24 15:08:50|80.44|80.14|80.25|79.95|80.44|80.14|80.24|79.94|19
1732460940000|2024-11-24 15:09:00|80.26|79.96|80.22|79.92|80.27|79.97|80.21|79.91|15
1732460950000|2024-11-24 15:09:10|80.23|79.93|80.07|79.77|80.23|79.93|80.07|79.77|15
1732460960000|2024-11-24 15:09:20|80.08|79.78|80.12|79.82|80.16|79.86|80.04|79.74|17
1732460970000|2024-11-24 15:09:30|80.1|79.8|80.11|79.81|80.11|79.81|80.07|79.77|15
1732460980000|2024-11-24 15:09:40|80.1|79.8|80.16|79.86|80.16|79.86|80.1|79.8|9
1732460990000|2024-11-24 15:09:50|80.17|79.87|80.18|79.88|80.24|79.94|80.15|79.85|17
1732461000000|2024-11-24 15:10:00|80.19|79.89|80.49|80.19|80.5|80.2|80.19|79.89|33
1732461010000|2024-11-24 15:10:10|80.5|80.2|80.62|80.32|80.63|80.33|80.48|80.18|24
1732461020000|2024-11-24 15:10:20|80.63|80.33|80.57|80.27|80.68|80.38|80.56|80.26|20
1732461030000|2024-11-24 15:10:30|80.56|80.26|80.34|80.04|80.59|80.29|80.31|80.01|24
1732461040000|2024-11-24 15:10:40|80.33|80.03|80.14|79.84|80.33|80.03|80.12|79.82|24
1732461050000|2024-11-24 15:10:50|80.15|79.85|80.08|79.78|80.15|79.85|80.04|79.74|25
1732461060000|2024-11-24 15:11:00|80.07|79.77|80.21|79.91|80.22|79.92|80.03|79.73|24
1732461070000|2024-11-24 15:11:10|80.2|79.9|80.11|79.81|80.23|79.93|80.11|79.81|27
1732461080000|2024-11-24 15:11:20|80.12|79.82|80.24|79.94|80.29|79.99|80.11|79.81|29
1732461090000|2024-11-24 15:11:30|80.25|79.95|80.14|79.84|80.25|79.95|80.14|79.84|21
1732461100000|2024-11-24 15:11:40|80.15|79.85|80.26|79.96|80.28|79.98|80.15|79.85|20
1732461110000|2024-11-24 15:11:50|80.24|79.94|80.24|79.94|80.24|79.94|80.17|79.87|24
1732461120000|2024-11-24 15:12:00|80.23|79.93|80.25|79.95|80.33|80.03|80.23|79.93|26
1732461130000|2024-11-24 15:12:10|80.24|79.94|80.26|79.96|80.3|80|80.24|79.94|15
1732461140000|2024-11-24 15:12:20|80.25|79.95|80.41|80.11|80.42|80.12|80.25|79.95|25
1732461150000|2024-11-24 15:12:30|80.42|80.12|80.28|79.98|80.42|80.12|80.24|79.94|17
1732461160000|2024-11-24 15:12:40|80.27|79.97|80.31|80.01|80.34|80.04|80.27|79.97|25
1732461170000|2024-11-24 15:12:50|80.32|80.02|80.14|79.84|80.32|80.02|80.14|79.84|23
1732461180000|2024-11-24 15:13:00|80.15|79.85|80.24|79.94|80.26|79.96|80.13|79.83|25
1732461190000|2024-11-24 15:13:10|80.25|79.95|80.37|80.07|80.4|80.1|80.25|79.95|27
1732461200000|2024-11-24 15:13:20|80.39|80.09|80.51|80.21|80.52|80.22|80.39|80.09|15
1732461210000|2024-11-24 15:13:30|80.5|80.2|80.35|80.05|80.5|80.2|80.33|80.03|14
1732461220000|2024-11-24 15:13:40|80.36|80.06|80.32|80.02|80.36|80.06|80.25|79.95|23
1732461230000|2024-11-24 15:13:50|80.31|80.01|80.38|80.08|80.38|80.08|80.28|79.98|13
1732461240000|2024-11-24 15:14:00|80.39|80.09|80.3|80|80.39|80.09|80.3|80|22
1732461250000|2024-11-24 15:14:10|80.31|80.01|80.27|79.97|80.39|80.09|80.27|79.97|22
1732461260000|2024-11-24 15:14:20|80.26|79.96|80.35|80.05|80.35|80.05|80.24|79.94|21
1732461270000|2024-11-24 15:14:30|80.34|80.04|80.4|80.1|80.4|80.1|80.32|80.02|14
1732461280000|2024-11-24 15:14:40|80.41|80.11|80.43|80.13|80.47|80.17|80.41|80.11|18
1732461290000|2024-11-24 15:14:50|80.44|80.14|80.52|80.22|80.59|80.29|80.44|80.14|18
1732461300000|2024-11-24 15:15:00|80.5|80.2|80.35|80.05|80.5|80.2|80.35|80.05|33
1732461310000|2024-11-24 15:15:10|80.36|80.06|80.11|79.81|80.36|80.06|80.11|79.81|24
1732461320000|2024-11-24 15:15:20|80.09|79.79|80|79.7|80.1|79.8|79.96|79.66|19
1732461330000|2024-11-24 15:15:30|79.97|79.67|80.02|79.72|80.11|79.81|79.96|79.66|28
1732461340000|2024-11-24 15:15:40|80.03|79.73|80.07|79.77|80.07|79.77|79.97|79.67|25
1732461350000|2024-11-24 15:15:50|80.08|79.78|80.03|79.73|80.08|79.78|80|79.7|16
1732461360000|2024-11-24 15:16:00|80.02|79.72|79.93|79.63|80.06|79.76|79.9|79.6|25
1732461370000|2024-11-24 15:16:10|79.94|79.64|79.92|79.62|79.97|79.67|79.86|79.56|25
1732461380000|2024-11-24 15:16:20|79.91|79.61|79.82|79.52|79.92|79.62|79.82|79.52|20
1732461390000|2024-11-24 15:16:30|79.8|79.5|79.67|79.37|79.8|79.5|79.67|79.37|19
1732461400000|2024-11-24 15:16:40|79.66|79.36|79.6|79.3|79.66|79.36|79.58|79.28|15
1732461410000|2024-11-24 15:16:50|79.59|79.29|79.61|79.31|79.63|79.33|79.55|79.25|24
1732461420000|2024-11-24 15:17:00|79.6|79.3|79.56|79.26|79.62|79.32|79.55|79.25|21
1732461430000|2024-11-24 15:17:10|79.57|79.27|79.7|79.4|79.7|79.4|79.57|79.27|21
1732461440000|2024-11-24 15:17:20|79.67|79.37|79.62|79.32|79.7|79.4|79.61|79.31|23
1732461450000|2024-11-24 15:17:30|79.63|79.33|79.8|79.5|79.81|79.51|79.62|79.32|24
1732461460000|2024-11-24 15:17:40|79.83|79.53|79.83|79.53|79.84|79.54|79.8|79.5|16
1732461470000|2024-11-24 15:17:50|79.86|79.56|79.84|79.54|79.91|79.61|79.83|79.53|18
1732461480000|2024-11-24 15:18:00|79.85|79.55|80.04|79.74|80.05|79.75|79.85|79.55|25
1732461490000|2024-11-24 15:18:10|80.05|79.75|79.94|79.64|80.05|79.75|79.93|79.63|22
1732461500000|2024-11-24 15:18:20|79.93|79.63|80.01|79.71|80.03|79.73|79.93|79.63|23
1732461510000|2024-11-24 15:18:30|80.02|79.72|80.06|79.76|80.09|79.79|80.02|79.72|20
1732461520000|2024-11-24 15:18:40|80.09|79.79|79.98|79.68|80.09|79.79|79.98|79.68|19
1732461530000|2024-11-24 15:18:50|79.97|79.67|80.04|79.74|80.04|79.74|79.95|79.65|23
1732461540000|2024-11-24 15:19:00|80.07|79.77|80.12|79.82|80.12|79.82|80.04|79.74|19
1732461550000|2024-11-24 15:19:10|80.1|79.8|80.19|79.89|80.22|79.92|80.1|79.8|27
1732461560000|2024-11-24 15:19:20|80.18|79.88|80.28|79.98|80.28|79.98|80.14|79.84|18
1732461570000|2024-11-24 15:19:30|80.27|79.97|80.16|79.86|80.28|79.98|80.16|79.86|21
1732461580000|2024-11-24 15:19:40|80.17|79.87|80.14|79.84|80.17|79.87|80.13|79.83|12
1732461590000|2024-11-24 15:19:50|80.13|79.83|80.03|79.73|80.14|79.84|79.98|79.68|19
1732461600000|2024-11-24 15:20:00|80.02|79.72|79.96|79.66|80.14|79.84|79.95|79.65|22
1732461610000|2024-11-24 15:20:10|79.98|79.68|79.95|79.65|80.04|79.74|79.94|79.64|26
1732461620000|2024-11-24 15:20:20|79.94|79.64|80.1|79.8|80.11|79.81|79.94|79.64|25
1732461630000|2024-11-24 15:20:30|80.11|79.81|80.27|79.97|80.29|79.99|80.11|79.81|23
1732461640000|2024-11-24 15:20:40|80.28|79.98|80.21|79.91|80.3|80|80.2|79.9|25
1732461650000|2024-11-24 15:20:50|80.22|79.92|80.23|79.93|80.25|79.95|80.2|79.9|18
1732461660000|2024-11-24 15:21:00|80.24|79.94|80.35|80.05|80.35|80.05|80.21|79.91|21
1732461670000|2024-11-24 15:21:10|80.33|80.03|80.38|80.08|80.42|80.12|80.3|80|25
1732461680000|2024-11-24 15:21:20|80.36|80.06|80.42|80.12|80.42|80.12|80.34|80.04|21
1732461690000|2024-11-24 15:21:30|80.41|80.11|80.16|79.86|80.42|80.12|80.15|79.85|23
1732461700000|2024-11-24 15:21:40|80.14|79.84|80.13|79.83|80.21|79.91|80.12|79.82|23
1732461710000|2024-11-24 15:21:50|80.14|79.84|80.14|79.84|80.16|79.86|80.12|79.82|15
1732461720000|2024-11-24 15:22:00|80.16|79.86|79.95|79.65|80.17|79.87|79.95|79.65|26
1732461730000|2024-11-24 15:22:10|79.97|79.67|79.93|79.63|79.98|79.68|79.92|79.62|17
1732461740000|2024-11-24 15:22:20|79.92|79.62|80.08|79.78|80.1|79.8|79.91|79.61|21
1732461750000|2024-11-24 15:22:30|80.05|79.75|80.04|79.74|80.09|79.79|80.04|79.74|22
1732461760000|2024-11-24 15:22:40|80.03|79.73|80.11|79.81|80.13|79.83|80.03|79.73|22
1732461770000|2024-11-24 15:22:50|80.12|79.82|80.26|79.96|80.28|79.98|80.11|79.81|25
1732461780000|2024-11-24 15:23:00|80.23|79.93|80.21|79.91|80.27|79.97|80.21|79.91|24
1732461790000|2024-11-24 15:23:10|80.2|79.9|80.13|79.83|80.21|79.91|80.11|79.81|23
1732461800000|2024-11-24 15:23:20|80.12|79.82|80.22|79.92|80.24|79.94|80.12|79.82|25
1732461810000|2024-11-24 15:23:30|80.2|79.9|80.16|79.86|80.24|79.94|80.15|79.85|22
1732461820000|2024-11-24 15:23:40|80.14|79.84|80.19|79.89|80.19|79.89|80.12|79.82|22
1732461830000|2024-11-24 15:23:50|80.21|79.91|80.14|79.84|80.21|79.91|80.13|79.83|13
1732461840000|2024-11-24 15:24:00|80.13|79.83|80.27|79.97|80.27|79.97|80.13|79.83|19
1732461850000|2024-11-24 15:24:10|80.28|79.98|80.23|79.93|80.28|79.98|80.22|79.92|19
1732461860000|2024-11-24 15:24:20|80.24|79.94|80.09|79.79|80.24|79.94|80.05|79.75|19
1732461870000|2024-11-24 15:24:30|80.1|79.8|80.04|79.74|80.1|79.8|80.02|79.72|20
1732461880000|2024-11-24 15:24:40|80.07|79.77|80.13|79.83|80.16|79.86|80.07|79.77|15
1732461890000|2024-11-24 15:24:50|80.14|79.84|80.07|79.77|80.17|79.87|80.07|79.77|19
1732461900000|2024-11-24 15:25:00|80.02|79.72|79.77|79.47|80.02|79.72|79.7|79.4|32
1732461910000|2024-11-24 15:25:10|79.79|79.49|79.93|79.63|80|79.7|79.79|79.49|27
1732461920000|2024-11-24 15:25:20|79.91|79.61|79.74|79.44|79.91|79.61|79.74|79.44|23
1732461930000|2024-11-24 15:25:30|79.72|79.42|79.68|79.38|79.72|79.42|79.64|79.34|22
1732461940000|2024-11-24 15:25:40|79.67|79.37|79.74|79.44|79.76|79.46|79.67|79.37|22
1732461950000|2024-11-24 15:25:50|79.72|79.42|79.65|79.35|79.72|79.42|79.52|79.22|29
1732461960000|2024-11-24 15:26:00|79.64|79.34|79.74|79.44|79.8|79.5|79.64|79.34|27
1732461970000|2024-11-24 15:26:10|79.76|79.46|79.75|79.45|79.87|79.57|79.74|79.44|27
1732461980000|2024-11-24 15:26:20|79.73|79.43|79.91|79.61|79.91|79.61|79.71|79.41|22
1732461990000|2024-11-24 15:26:30|79.92|79.62|79.85|79.55|79.92|79.62|79.81|79.51|29
1732462000000|2024-11-24 15:26:40|79.84|79.54|79.84|79.54|79.87|79.57|79.8|79.5|29
1732462010000|2024-11-24 15:26:50|79.83|79.53|79.82|79.52|79.83|79.53|79.79|79.49|16
1732462020000|2024-11-24 15:27:00|79.83|79.53|79.97|79.67|79.98|79.68|79.83|79.53|20
1732462030000|2024-11-24 15:27:10|79.96|79.66|79.89|79.59|79.96|79.66|79.83|79.53|28
1732462040000|2024-11-24 15:27:20|79.88|79.58|79.93|79.63|80.01|79.71|79.88|79.58|22
1732462050000|2024-11-24 15:27:30|79.92|79.62|79.93|79.63|79.96|79.66|79.89|79.59|19
1732462060000|2024-11-24 15:27:40|79.91|79.61|80|79.7|80|79.7|79.9|79.6|21
1732462070000|2024-11-24 15:27:50|79.99|79.69|79.94|79.64|80.01|79.71|79.92|79.62|27
1732462080000|2024-11-24 15:28:00|79.93|79.63|79.89|79.59|79.95|79.65|79.89|79.59|20
1732462090000|2024-11-24 15:28:10|79.88|79.58|80.04|79.74|80.04|79.74|79.83|79.53|30
1732462100000|2024-11-24 15:28:20|80.01|79.71|79.91|79.61|80.03|79.73|79.9|79.6|22
1732462110000|2024-11-24 15:28:30|79.89|79.59|79.93|79.63|79.93|79.63|79.88|79.58|21
1732462120000|2024-11-24 15:28:40|79.96|79.66|79.95|79.65|80.01|79.71|79.91|79.61|23
1732462130000|2024-11-24 15:28:50|79.94|79.64|80.01|79.71|80.05|79.75|79.94|79.64|24
1732462140000|2024-11-24 15:29:00|80.04|79.74|80.19|79.89|80.2|79.9|80.04|79.74|19
1732462150000|2024-11-24 15:29:10|80.2|79.9|80.11|79.81|80.28|79.98|80.11|79.81|18
1732462160000|2024-11-24 15:29:20|80.1|79.8|80.06|79.76|80.1|79.8|80.02|79.72|19
1732462170000|2024-11-24 15:29:30|80.05|79.75|80.13|79.83|80.13|79.83|80.05|79.75|24
1732462180000|2024-11-24 15:29:40|80.16|79.86|80.21|79.91|80.22|79.92|80.13|79.83|26
1732462190000|2024-11-24 15:29:50|80.24|79.94|80.24|79.94|80.28|79.98|80.21|79.91|21
1732462200000|2024-11-24 15:30:00|80.22|79.92|80.21|79.91|80.27|79.97|80.21|79.91|26
1732462210000|2024-11-24 15:30:10|80.2|79.9|80.28|79.98|80.29|79.99|80.19|79.89|26
1732462220000|2024-11-24 15:30:20|80.26|79.96|80.36|80.06|80.36|80.06|80.2|79.9|26
1732462230000|2024-11-24 15:30:30|80.37|80.07|80.39|80.09|80.43|80.13|80.36|80.06|23
1732462240000|2024-11-24 15:30:40|80.41|80.11|80.46|80.16|80.5|80.2|80.4|80.1|22
1732462250000|2024-11-24 15:30:50|80.44|80.14|80.23|79.93|80.44|80.14|80.22|79.92|15
1732462260000|2024-11-24 15:31:00|80.2|79.9|80.23|79.93|80.28|79.98|80.16|79.86|19
1732462270000|2024-11-24 15:31:10|80.22|79.92|80.22|79.92|80.23|79.93|80.13|79.83|25
1732462280000|2024-11-24 15:31:20|80.23|79.93|80.17|79.87|80.25|79.95|80.14|79.84|23
1732462290000|2024-11-24 15:31:30|80.18|79.88|80.08|79.78|80.24|79.94|80|79.7|25
1732462300000|2024-11-24 15:31:40|80.09|79.79|80.02|79.72|80.13|79.83|80.02|79.72|23
1732462310000|2024-11-24 15:31:50|80.01|79.71|80.02|79.72|80.04|79.74|80|79.7|14
1732462320000|2024-11-24 15:32:00|80.01|79.71|80.03|79.73|80.06|79.76|79.97|79.67|23
1732462330000|2024-11-24 15:32:10|80|79.7|80.06|79.76|80.06|79.76|79.99|79.69|21
1732462340000|2024-11-24 15:32:20|80.05|79.75|80.02|79.72|80.05|79.75|79.98|79.68|20
1732462350000|2024-11-24 15:32:30|80.03|79.73|80.11|79.81|80.16|79.86|80.01|79.71|23
1732462360000|2024-11-24 15:32:40|80.08|79.78|80.12|79.82|80.15|79.85|80.07|79.77|24
1732462370000|2024-11-24 15:32:50|80.11|79.81|80.03|79.73|80.11|79.81|80.03|79.73|24
1732462380000|2024-11-24 15:33:00|80.04|79.74|80.18|79.88|80.18|79.88|80|79.7|24
1732462390000|2024-11-24 15:33:10|80.19|79.89|80.05|79.75|80.2|79.9|80|79.7|32
1732462400000|2024-11-24 15:33:20|80.04|79.74|79.93|79.63|80.04|79.74|79.9|79.6|21
1732462410000|2024-11-24 15:33:30|79.91|79.61|79.89|79.59|79.96|79.66|79.84|79.54|24
1732462420000|2024-11-24 15:33:40|79.88|79.58|79.93|79.63|79.93|79.63|79.83|79.53|23
1732462430000|2024-11-24 15:33:50|79.92|79.62|79.91|79.61|79.97|79.67|79.91|79.61|21
1732462440000|2024-11-24 15:34:00|79.92|79.62|79.88|79.58|79.94|79.64|79.84|79.54|24
1732462450000|2024-11-24 15:34:10|79.86|79.56|79.68|79.38|79.86|79.56|79.67|79.37|25
1732462460000|2024-11-24 15:34:20|79.65|79.35|79.65|79.35|79.68|79.38|79.61|79.31|20
1732462470000|2024-11-24 15:34:30|79.67|79.37|79.61|79.31|79.68|79.38|79.61|79.31|20
1732462480000|2024-11-24 15:34:40|79.62|79.32|79.53|79.23|79.66|79.36|79.52|79.22|20
1732462490000|2024-11-24 15:34:50|79.54|79.24|79.55|79.25|79.57|79.27|79.49|79.19|24
1732462500000|2024-11-24 15:35:00|79.56|79.26|79.43|79.13|79.6|79.3|79.43|79.13|22
1732462510000|2024-11-24 15:35:10|79.44|79.14|79.27|78.97|79.44|79.14|79.25|78.95|28
1732462520000|2024-11-24 15:35:20|79.28|78.98|79.28|78.98|79.32|79.02|79.23|78.93|23
1732462530000|2024-11-24 15:35:30|79.27|78.97|79.42|79.12|79.42|79.12|79.22|78.92|23
1732462540000|2024-11-24 15:35:40|79.4|79.1|79.4|79.1|79.48|79.18|79.39|79.09|20
1732462550000|2024-11-24 15:35:50|79.41|79.11|79.41|79.11|79.44|79.14|79.38|79.08|23
1732462560000|2024-11-24 15:36:00|79.4|79.1|79.36|79.06|79.42|79.12|79.31|79.01|29
1732462570000|2024-11-24 15:36:10|79.35|79.05|79.22|78.92|79.37|79.07|79.2|78.9|22
1732462580000|2024-11-24 15:36:20|79.21|78.91|79.19|78.89|79.26|78.96|79.18|78.88|20
1732462590000|2024-11-24 15:36:30|79.15|78.85|79.11|78.81|79.15|78.85|79.05|78.75|24
1732462600000|2024-11-24 15:36:40|79.12|78.82|79.08|78.78|79.14|78.84|79.07|78.77|15
1732462610000|2024-11-24 15:36:50|79.1|78.8|79.05|78.75|79.1|78.8|79.02|78.72|23
1732462620000|2024-11-24 15:37:00|79.03|78.73|78.97|78.67|79.1|78.8|78.96|78.66|25
1732462630000|2024-11-24 15:37:10|78.99|78.69|79.01|78.71|79.08|78.78|78.98|78.68|26
1732462640000|2024-11-24 15:37:20|79.02|78.72|78.9|78.6|79.02|78.72|78.9|78.6|19
1732462650000|2024-11-24 15:37:30|78.91|78.61|78.94|78.64|79.03|78.73|78.91|78.61|21
1732462660000|2024-11-24 15:37:40|78.93|78.63|78.95|78.65|78.95|78.65|78.89|78.59|19
1732462670000|2024-11-24 15:37:50|78.94|78.64|79|78.7|79.05|78.75|78.94|78.64|17
1732462680000|2024-11-24 15:38:00|78.99|78.69|78.87|78.57|79.03|78.73|78.86|78.56|18
1732462690000|2024-11-24 15:38:10|78.86|78.56|78.86|78.56|78.89|78.59|78.82|78.52|19
1732462700000|2024-11-24 15:38:20|78.87|78.57|78.99|78.69|79.02|78.72|78.87|78.57|25
1732462710000|2024-11-24 15:38:30|78.98|78.68|78.99|78.69|79.03|78.73|78.98|78.68|20
1732462720000|2024-11-24 15:38:40|78.98|78.68|78.98|78.68|79|78.7|78.94|78.64|13
1732462730000|2024-11-24 15:38:50|78.99|78.69|79.02|78.72|79.02|78.72|78.96|78.66|17
1732462740000|2024-11-24 15:39:00|79.03|78.73|79.08|78.78|79.09|78.79|79.03|78.73|15
1732462750000|2024-11-24 15:39:10|79.09|78.79|79.11|78.81|79.26|78.96|79.09|78.79|31
1732462760000|2024-11-24 15:39:20|79.13|78.83|79.13|78.83|79.2|78.9|79.12|78.82|26
1732462770000|2024-11-24 15:39:30|79.12|78.82|79.13|78.83|79.13|78.83|79.11|78.81|16
1732462780000|2024-11-24 15:39:40|79.14|78.84|79.13|78.83|79.15|78.85|79.08|78.78|18
1732462790000|2024-11-24 15:39:50|79.11|78.81|79.08|78.78|79.12|78.82|79.07|78.77|16
1732462800000|2024-11-24 15:40:00|79.07|78.77|78.92|78.62|79.07|78.77|78.89|78.59|22
1732462810000|2024-11-24 15:40:10|78.91|78.61|79.02|78.72|79.05|78.75|78.9|78.6|24
1732462820000|2024-11-24 15:40:20|79.03|78.73|79.02|78.72|79.15|78.85|79.01|78.71|21
1732462830000|2024-11-24 15:40:30|79.03|78.73|78.93|78.63|79.04|78.74|78.82|78.52|24
1732462840000|2024-11-24 15:40:40|78.94|78.64|78.92|78.62|78.97|78.67|78.88|78.58|27
1732462850000|2024-11-24 15:40:50|78.91|78.61|78.84|78.54|78.92|78.62|78.83|78.53|13
1732462860000|2024-11-24 15:41:00|78.86|78.56|79.11|78.81|79.18|78.88|78.86|78.56|22
1732462870000|2024-11-24 15:41:10|79.12|78.82|79.18|78.88|79.23|78.93|79.12|78.82|30
1732462880000|2024-11-24 15:41:20|79.17|78.87|79.17|78.87|79.18|78.88|79.13|78.83|23
1732462890000|2024-11-24 15:41:30|79.18|78.88|79.27|78.97|79.29|78.99|79.18|78.88|22
1732462900000|2024-11-24 15:41:40|79.28|78.98|79.05|78.75|79.28|78.98|79.03|78.73|17
1732462910000|2024-11-24 15:41:50|79.04|78.74|79.17|78.87|79.17|78.87|79.01|78.71|29
1732462920000|2024-11-24 15:42:00|79.18|78.88|79.23|78.93|79.29|78.99|79.13|78.83|23
1732462930000|2024-11-24 15:42:10|79.22|78.92|79.08|78.78|79.25|78.95|79.06|78.76|25
1732462940000|2024-11-24 15:42:20|79.07|78.77|79.11|78.81|79.14|78.84|79.07|78.77|22
1732462950000|2024-11-24 15:42:30|79.09|78.79|79.1|78.8|79.12|78.82|79.07|78.77|21
1732462960000|2024-11-24 15:42:40|79.09|78.79|79.1|78.8|79.12|78.82|79.07|78.77|17
1732462970000|2024-11-24 15:42:50|79.11|78.81|79.13|78.83|79.13|78.83|79.08|78.78|16
1732462980000|2024-11-24 15:43:00|79.14|78.84|79.34|79.04|79.36|79.06|79.14|78.84|27
1732462990000|2024-11-24 15:43:10|79.36|79.06|79.51|79.21|79.51|79.21|79.36|79.06|24
1732463000000|2024-11-24 15:43:20|79.5|79.2|79.6|79.3|79.61|79.31|79.49|79.19|22
1732463010000|2024-11-24 15:43:30|79.61|79.31|79.62|79.32|79.73|79.43|79.6|79.3|25
1732463020000|2024-11-24 15:43:40|79.6|79.3|79.6|79.3|79.64|79.34|79.54|79.24|23
1732463030000|2024-11-24 15:43:50|79.62|79.32|79.57|79.27|79.64|79.34|79.55|79.25|10
1732463040000|2024-11-24 15:44:00|79.54|79.24|79.51|79.21|79.6|79.3|79.5|79.2|22
1732463050000|2024-11-24 15:44:10|79.5|79.2|79.54|79.24|79.54|79.24|79.5|79.2|22
1732463060000|2024-11-24 15:44:20|79.53|79.23|79.6|79.3|79.6|79.3|79.51|79.21|20
1732463070000|2024-11-24 15:44:30|79.61|79.31|79.6|79.3|79.63|79.33|79.57|79.27|19
1732463080000|2024-11-24 15:44:40|79.59|79.29|79.68|79.38|79.68|79.38|79.59|79.29|13
1732463090000|2024-11-24 15:44:50|79.67|79.37|79.59|79.29|79.67|79.37|79.59|79.29|21
1732463100000|2024-11-24 15:45:00|79.6|79.3|79.49|79.19|79.6|79.3|79.48|79.18|17
1732463110000|2024-11-24 15:45:10|79.5|79.2|79.4|79.1|79.53|79.23|79.39|79.09|17
1732463120000|2024-11-24 15:45:20|79.41|79.11|79.38|79.08|79.46|79.16|79.38|79.08|19
1732463130000|2024-11-24 15:45:30|79.37|79.07|79.33|79.03|79.38|79.08|79.3|79|26
1732463140000|2024-11-24 15:45:40|79.31|79.01|79.26|78.96|79.36|79.06|79.25|78.95|20
1732463150000|2024-11-24 15:45:50|79.27|78.97|79.21|78.91|79.28|78.98|79.2|78.9|21
1732463160000|2024-11-24 15:46:00|79.19|78.89|79.18|78.88|79.23|78.93|79.16|78.86|17
1732463170000|2024-11-24 15:46:10|79.19|78.89|79.3|79|79.31|79.01|79.18|78.88|25
1732463180000|2024-11-24 15:46:20|79.33|79.03|79.38|79.08|79.46|79.16|79.33|79.03|24
1732463190000|2024-11-24 15:46:30|79.39|79.09|79.47|79.17|79.49|79.19|79.35|79.05|23
1732463200000|2024-11-24 15:46:40|79.48|79.18|79.4|79.1|79.5|79.2|79.39|79.09|21
1732463210000|2024-11-24 15:46:50|79.39|79.09|79.5|79.2|79.5|79.2|79.39|79.09|23
1732463220000|2024-11-24 15:47:00|79.49|79.19|79.24|78.94|79.49|79.19|79.24|78.94|21
1732463230000|2024-11-24 15:47:10|79.25|78.95|79.3|79|79.3|79|79.22|78.92|17
1732463240000|2024-11-24 15:47:20|79.29|78.99|79.12|78.82|79.29|78.99|79.12|78.82|19
1732463250000|2024-11-24 15:47:30|79.11|78.81|79.2|78.9|79.25|78.95|79.11|78.81|27
1732463260000|2024-11-24 15:47:40|79.21|78.91|79.29|78.99|79.31|79.01|79.2|78.9|17
1732463270000|2024-11-24 15:47:50|79.3|79|79.39|79.09|79.4|79.1|79.26|78.96|21
1732463280000|2024-11-24 15:48:00|79.4|79.1|79.37|79.07|79.45|79.15|79.37|79.07|26
1732463290000|2024-11-24 15:48:10|79.36|79.06|79.43|79.13|79.44|79.14|79.31|79.01|23
1732463300000|2024-11-24 15:48:20|79.44|79.14|79.41|79.11|79.47|79.17|79.39|79.09|21
1732463310000|2024-11-24 15:48:30|79.43|79.13|79.46|79.16|79.46|79.16|79.39|79.09|25
1732463320000|2024-11-24 15:48:40|79.45|79.15|79.34|79.04|79.46|79.16|79.34|79.04|20
1732463330000|2024-11-24 15:48:50|79.36|79.06|79.36|79.06|79.38|79.08|79.32|79.02|20
1732463340000|2024-11-24 15:49:00|79.38|79.08|79.47|79.17|79.48|79.18|79.37|79.07|25
1732463350000|2024-11-24 15:49:10|79.46|79.16|79.4|79.1|79.5|79.2|79.35|79.05|22
1732463360000|2024-11-24 15:49:20|79.39|79.09|79.36|79.06|79.4|79.1|79.36|79.06|15
1732463370000|2024-11-24 15:49:30|79.34|79.04|79.23|78.93|79.34|79.04|79.23|78.93|18
1732463380000|2024-11-24 15:49:40|79.22|78.92|79.13|78.83|79.22|78.92|79.11|78.81|21
1732463390000|2024-11-24 15:49:50|79.1|78.8|79.25|78.95|79.27|78.97|79.02|78.72|23
1732463400000|2024-11-24 15:50:00|79.27|78.97|79.34|79.04|79.36|79.06|79.25|78.95|27
1732463410000|2024-11-24 15:50:10|79.35|79.05|79.38|79.08|79.38|79.08|79.22|78.92|27
1732463420000|2024-11-24 15:50:20|79.4|79.1|79.41|79.11|79.44|79.14|79.37|79.07|23
1732463430000|2024-11-24 15:50:30|79.42|79.12|79.46|79.16|79.5|79.2|79.42|79.12|26
1732463440000|2024-11-24 15:50:40|79.47|79.17|79.31|79.01|79.47|79.17|79.3|79|26
1732463450000|2024-11-24 15:50:50|79.3|79|79.26|78.96|79.31|79.01|79.26|78.96|22
1732463460000|2024-11-24 15:51:00|79.24|78.94|79.14|78.84|79.26|78.96|79.14|78.84|23
1732463470000|2024-11-24 15:51:10|79.12|78.82|79.1|78.8|79.16|78.86|79.1|78.8|18
1732463480000|2024-11-24 15:51:20|79.09|78.79|78.94|78.64|79.09|78.79|78.93|78.63|22
1732463490000|2024-11-24 15:51:30|78.95|78.65|78.88|78.58|78.96|78.66|78.87|78.57|21
1732463500000|2024-11-24 15:51:40|78.87|78.57|78.9|78.6|78.9|78.6|78.81|78.51|20
1732463510000|2024-11-24 15:51:50|78.93|78.63|79|78.7|79|78.7|78.92|78.62|23
1732463520000|2024-11-24 15:52:00|78.99|78.69|79.06|78.76|79.08|78.78|78.96|78.66|19
1732463530000|2024-11-24 15:52:10|79.04|78.74|78.93|78.63|79.05|78.75|78.93|78.63|18
1732463540000|2024-11-24 15:52:20|78.92|78.62|78.87|78.57|78.96|78.66|78.86|78.56|21
1732463550000|2024-11-24 15:52:30|78.89|78.59|78.94|78.64|78.95|78.65|78.82|78.52|23
1732463560000|2024-11-24 15:52:40|78.96|78.66|78.89|78.59|78.96|78.66|78.87|78.57|19
1732463570000|2024-11-24 15:52:50|78.88|78.58|78.87|78.57|78.88|78.58|78.84|78.54|16
1732463580000|2024-11-24 15:53:00|78.89|78.59|78.89|78.59|78.98|78.68|78.88|78.58|24
1732463590000|2024-11-24 15:53:10|78.9|78.6|78.88|78.58|78.92|78.62|78.86|78.56|16
1732463600000|2024-11-24 15:53:20|78.89|78.59|78.99|78.69|79.02|78.72|78.89|78.59|16
1732463610000|2024-11-24 15:53:30|78.98|78.68|78.96|78.66|79|78.7|78.96|78.66|13
1732463620000|2024-11-24 15:53:40|78.95|78.65|78.93|78.63|78.95|78.65|78.85|78.55|18
1732463630000|2024-11-24 15:53:50|78.94|78.64|78.89|78.59|78.96|78.66|78.86|78.56|20
1732463640000|2024-11-24 15:54:00|78.9|78.6|78.68|78.38|78.9|78.6|78.68|78.38|21
1732463650000|2024-11-24 15:54:10|78.69|78.39|78.68|78.38|78.71|78.41|78.66|78.36|18
1732463660000|2024-11-24 15:54:20|78.69|78.39|78.63|78.33|78.71|78.41|78.63|78.33|15
1732463670000|2024-11-24 15:54:30|78.62|78.32|78.6|78.3|78.63|78.33|78.56|78.26|29
1732463680000|2024-11-24 15:54:40|78.62|78.32|78.63|78.33|78.63|78.33|78.58|78.28|14
1732463690000|2024-11-24 15:54:50|78.62|78.32|78.61|78.31|78.62|78.32|78.6|78.3|7
1732463700000|2024-11-24 15:55:00|78.59|78.29|78.65|78.35|78.67|78.37|78.58|78.28|25
1732463710000|2024-11-24 15:55:10|78.64|78.34|78.58|78.28|78.65|78.35|78.57|78.27|16
1732463720000|2024-11-24 15:55:20|78.57|78.27|78.56|78.26|78.58|78.28|78.56|78.26|6
1732463730000|2024-11-24 15:55:30|78.55|78.25|78.64|78.34|78.66|78.36|78.55|78.25|18
1732463740000|2024-11-24 15:55:40|78.65|78.35|78.6|78.3|78.66|78.36|78.59|78.29|21
1732463750000|2024-11-24 15:55:50|78.59|78.29|78.62|78.32|78.63|78.33|78.56|78.26|20
1732463760000|2024-11-24 15:56:00|78.63|78.33|78.79|78.49|78.81|78.51|78.63|78.33|19
1732463770000|2024-11-24 15:56:10|78.78|78.48|78.84|78.54|78.88|78.58|78.78|78.48|25
1732463780000|2024-11-24 15:56:20|78.85|78.55|78.87|78.57|78.9|78.6|78.83|78.53|18
1732463790000|2024-11-24 15:56:30|78.86|78.56|78.68|78.38|78.86|78.56|78.68|78.38|15
1732463800000|2024-11-24 15:56:40|78.67|78.37|78.75|78.45|78.79|78.49|78.67|78.37|24
1732463810000|2024-11-24 15:56:50|78.74|78.44|78.79|78.49|78.79|78.49|78.74|78.44|16
1732463820000|2024-11-24 15:57:00|78.78|78.48|78.82|78.52|78.83|78.53|78.77|78.47|24
1732463830000|2024-11-24 15:57:10|78.81|78.51|78.8|78.5|78.85|78.55|78.79|78.49|18
1732463840000|2024-11-24 15:57:20|78.79|78.49|78.69|78.39|78.79|78.49|78.69|78.39|21
1732463850000|2024-11-24 15:57:30|78.68|78.38|78.65|78.35|78.68|78.38|78.6|78.3|11
1732463860000|2024-11-24 15:57:40|78.64|78.34|78.64|78.34|78.65|78.35|78.62|78.32|15
1732463870000|2024-11-24 15:57:50|78.63|78.33|78.65|78.35|78.66|78.36|78.63|78.33|7
1732463880000|2024-11-24 15:58:00|78.66|78.36|78.69|78.39|78.74|78.44|78.65|78.35|19
1732463890000|2024-11-24 15:58:10|78.68|78.38|78.61|78.31|78.68|78.38|78.58|78.28|24
1732463900000|2024-11-24 15:58:20|78.63|78.33|78.62|78.32|78.64|78.34|78.59|78.29|20
1732463910000|2024-11-24 15:58:30|78.61|78.31|78.53|78.23|78.63|78.33|78.53|78.23|17
1732463920000|2024-11-24 15:58:40|78.52|78.22|78.45|78.15|78.53|78.23|78.45|78.15|13
1732463930000|2024-11-24 15:58:50|78.46|78.16|78.46|78.16|78.47|78.17|78.43|78.13|15
1732463940000|2024-11-24 15:59:00|78.47|78.17|78.58|78.28|78.6|78.3|78.47|78.17|19
1732463950000|2024-11-24 15:59:10|78.59|78.29|78.57|78.27|78.66|78.36|78.56|78.26|26
1732463960000|2024-11-24 15:59:20|78.56|78.26|78.6|78.3|78.61|78.31|78.56|78.26|15
1732463970000|2024-11-24 15:59:30|78.61|78.31|78.63|78.33|78.67|78.37|78.6|78.3|18
1732463980000|2024-11-24 15:59:40|78.64|78.34|78.64|78.34|78.64|78.34|78.56|78.26|19
1732463990000|2024-11-24 15:59:50|78.63|78.33|78.57|78.27|78.65|78.35|78.57|78.27|14
1732464000000|2024-11-24 16:00:00|78.56|78.26|78.76|78.46|78.76|78.46|78.54|78.24|26
1732464010000|2024-11-24 16:00:10|78.77|78.47|78.54|78.24|78.77|78.47|78.54|78.24|28
1732464020000|2024-11-24 16:00:20|78.53|78.23|78.45|78.15|78.53|78.23|78.43|78.13|18
1732464030000|2024-11-24 16:00:30|78.44|78.14|78.37|78.07|78.46|78.16|78.36|78.06|22
1732464040000|2024-11-24 16:00:40|78.34|78.04|78.37|78.07|78.44|78.14|78.33|78.03|25
1732464050000|2024-11-24 16:00:50|78.38|78.08|78.42|78.12|78.43|78.13|78.34|78.04|22
1732464060000|2024-11-24 16:01:00|78.41|78.11|78.48|78.18|78.55|78.25|78.41|78.11|22
1732464070000|2024-11-24 16:01:10|78.46|78.16|78.39|78.09|78.46|78.16|78.39|78.09|21
1732464080000|2024-11-24 16:01:20|78.41|78.11|78.38|78.08|78.43|78.13|78.36|78.06|15
1732464090000|2024-11-24 16:01:30|78.4|78.1|78.6|78.3|78.6|78.3|78.39|78.09|25
1732464100000|2024-11-24 16:01:40|78.63|78.33|78.7|78.4|78.84|78.54|78.62|78.32|20
1732464110000|2024-11-24 16:01:50|78.71|78.41|78.78|78.48|78.84|78.54|78.71|78.41|27
1732464120000|2024-11-24 16:02:00|78.81|78.51|78.68|78.38|78.81|78.51|78.68|78.38|28
1732464130000|2024-11-24 16:02:10|78.66|78.36|78.64|78.34|78.66|78.36|78.58|78.28|23
1732464140000|2024-11-24 16:02:20|78.65|78.35|78.81|78.51|78.81|78.51|78.63|78.33|22
1732464150000|2024-11-24 16:02:30|78.78|78.48|78.94|78.64|78.94|78.64|78.78|78.48|23
1732464160000|2024-11-24 16:02:40|78.97|78.67|78.81|78.51|79|78.7|78.79|78.49|20
1732464170000|2024-11-24 16:02:50|78.79|78.49|78.99|78.69|79|78.7|78.79|78.49|22
1732464180000|2024-11-24 16:03:00|78.98|78.68|79.12|78.82|79.12|78.82|78.94|78.64|28
1732464190000|2024-11-24 16:03:10|79.13|78.83|79.3|79|79.3|79|79.13|78.83|22
1732464200000|2024-11-24 16:03:20|79.29|78.99|79.44|79.14|79.44|79.14|79.29|78.99|23
1732464210000|2024-11-24 16:03:30|79.46|79.16|79.58|79.28|79.59|79.29|79.46|79.16|20
1732464220000|2024-11-24 16:03:40|79.62|79.32|79.79|79.49|79.8|79.5|79.61|79.31|18
1732464230000|2024-11-24 16:03:50|79.8|79.5|79.78|79.48|79.9|79.6|79.78|79.48|24
1732464240000|2024-11-24 16:04:00|79.8|79.5|79.87|79.57|79.95|79.65|79.73|79.43|25
1732464250000|2024-11-24 16:04:10|79.82|79.52|79.77|79.47|79.82|79.52|79.67|79.37|30
1732464260000|2024-11-24 16:04:20|79.73|79.43|80|79.7|80|79.7|79.73|79.43|24
1732464270000|2024-11-24 16:04:30|80.01|79.71|80.08|79.78|80.1|79.8|80|79.7|25
1732464280000|2024-11-24 16:04:40|80.07|79.77|80.17|79.87|80.17|79.87|80.05|79.75|21
1732464290000|2024-11-24 16:04:50|80.18|79.88|80.16|79.86|80.2|79.9|80.15|79.85|16
1732464300000|2024-11-24 16:05:00|80.15|79.85|80.06|79.76|80.19|79.89|80.06|79.76|24
1732464310000|2024-11-24 16:05:10|80.07|79.77|79.97|79.67|80.08|79.78|79.97|79.67|25
1732464320000|2024-11-24 16:05:20|79.99|79.69|80.28|79.98|80.29|79.99|79.99|79.69|24
1732464330000|2024-11-24 16:05:30|80.29|79.99|80.34|80.04|80.35|80.05|80.24|79.94|23
1732464340000|2024-11-24 16:05:40|80.35|80.05|80.44|80.14|80.45|80.15|80.34|80.04|18
1732464350000|2024-11-24 16:05:50|80.43|80.13|80.5|80.2|80.58|80.28|80.43|80.13|22
1732464360000|2024-11-24 16:06:00|80.51|80.21|80.49|80.19|80.52|80.22|80.39|80.09|29
1732464370000|2024-11-24 16:06:10|80.48|80.18|80.45|80.15|80.49|80.19|80.44|80.14|18
1732464380000|2024-11-24 16:06:20|80.46|80.16|80.44|80.14|80.46|80.16|80.36|80.06|24
1732464390000|2024-11-24 16:06:30|80.45|80.15|80.59|80.29|80.63|80.33|80.45|80.15|19
1732464400000|2024-11-24 16:06:40|80.58|80.28|80.61|80.31|80.61|80.31|80.57|80.27|18
1732464410000|2024-11-24 16:06:50|80.6|80.3|80.78|80.48|80.78|80.48|80.6|80.3|26
1732464420000|2024-11-24 16:07:00|80.81|80.51|81.05|80.75|81.09|80.79|80.81|80.51|25
1732464430000|2024-11-24 16:07:10|81.03|80.73|81.02|80.72|81.1|80.8|81|80.7|23
1732464440000|2024-11-24 16:07:20|80.99|80.69|81.09|80.79|81.09|80.79|80.97|80.67|24
1732464450000|2024-11-24 16:07:30|81.02|80.72|81.04|80.74|81.11|80.81|81.01|80.71|19
1732464460000|2024-11-24 16:07:40|81.03|80.73|80.89|80.59|81.03|80.73|80.88|80.58|22
1732464470000|2024-11-24 16:07:50|80.91|80.61|80.89|80.59|80.92|80.62|80.89|80.59|16
1732464480000|2024-11-24 16:08:00|80.88|80.58|80.88|80.58|80.89|80.59|80.78|80.48|21
1732464490000|2024-11-24 16:08:10|80.86|80.56|80.79|80.49|80.87|80.57|80.78|80.48|29
1732464500000|2024-11-24 16:08:20|80.8|80.5|80.86|80.56|80.93|80.63|80.79|80.49|23
1732464510000|2024-11-24 16:08:30|80.85|80.55|80.96|80.66|80.96|80.66|80.81|80.51|23
1732464520000|2024-11-24 16:08:40|80.95|80.65|80.73|80.43|80.96|80.66|80.73|80.43|25
1732464530000|2024-11-24 16:08:50|80.71|80.41|80.53|80.23|80.71|80.41|80.53|80.23|24
1732464540000|2024-11-24 16:09:00|80.55|80.25|80.65|80.35|80.65|80.35|80.54|80.24|27
1732464550000|2024-11-24 16:09:10|80.66|80.36|80.76|80.46|80.76|80.46|80.66|80.36|27
1732464560000|2024-11-24 16:09:20|80.77|80.47|80.85|80.55|80.85|80.55|80.77|80.47|19
1732464570000|2024-11-24 16:09:30|80.86|80.56|80.89|80.59|80.91|80.61|80.86|80.56|18
1732464580000|2024-11-24 16:09:40|80.88|80.58|80.96|80.66|80.96|80.66|80.88|80.58|24
1732464590000|2024-11-24 16:09:50|80.95|80.65|80.99|80.69|80.99|80.69|80.94|80.64|20
1732464600000|2024-11-24 16:10:00|80.97|80.67|80.81|80.51|81.04|80.74|80.81|80.51|24
1732464610000|2024-11-24 16:10:10|80.8|80.5|80.91|80.61|80.91|80.61|80.78|80.48|30
1732464620000|2024-11-24 16:10:20|80.9|80.6|80.9|80.6|80.91|80.61|80.85|80.55|21
1732464630000|2024-11-24 16:10:30|80.88|80.58|80.89|80.59|80.9|80.6|80.81|80.51|17
1732464640000|2024-11-24 16:10:40|80.88|80.58|80.88|80.58|80.9|80.6|80.88|80.58|8
1732464650000|2024-11-24 16:10:50|80.89|80.59|80.93|80.63|80.99|80.69|80.89|80.59|23
1732464660000|2024-11-24 16:11:00|80.92|80.62|80.64|80.34|80.93|80.63|80.64|80.34|21
1732464670000|2024-11-24 16:11:10|80.63|80.33|80.6|80.3|80.7|80.4|80.6|80.3|22
1732464680000|2024-11-24 16:11:20|80.61|80.31|80.57|80.27|80.67|80.37|80.56|80.26|22
1732464690000|2024-11-24 16:11:30|80.58|80.28|80.4|80.1|80.58|80.28|80.4|80.1|23
1732464700000|2024-11-24 16:11:40|80.39|80.09|80.38|80.08|80.4|80.1|80.37|80.07|9
1732464710000|2024-11-24 16:11:50|80.37|80.07|80.33|80.03|80.37|80.07|80.3|80|14
1732464720000|2024-11-24 16:12:00|80.34|80.04|80.59|80.29|80.59|80.29|80.34|80.04|18
1732464730000|2024-11-24 16:12:10|80.6|80.3|80.7|80.4|80.71|80.41|80.6|80.3|14
1732464740000|2024-11-24 16:12:20|80.69|80.39|80.72|80.42|80.72|80.42|80.68|80.38|14
1732464750000|2024-11-24 16:12:30|80.73|80.43|80.75|80.45|80.79|80.49|80.73|80.43|8
1732464760000|2024-11-24 16:12:40|80.76|80.46|80.73|80.43|80.79|80.49|80.68|80.38|16
1732464770000|2024-11-24 16:12:50|80.74|80.44|80.7|80.4|80.75|80.45|80.7|80.4|11
1732464780000|2024-11-24 16:13:00|80.71|80.41|80.76|80.46|80.77|80.47|80.71|80.41|19
1732464790000|2024-11-24 16:13:10|80.75|80.45|80.65|80.35|80.75|80.45|80.57|80.27|18
1732464800000|2024-11-24 16:13:20|80.63|80.33|80.74|80.44|80.74|80.44|80.63|80.33|12
1732464810000|2024-11-24 16:13:30|80.75|80.45|80.78|80.48|80.81|80.51|80.73|80.43|15
1732464820000|2024-11-24 16:13:40|80.82|80.52|80.79|80.49|80.82|80.52|80.78|80.48|7
1732464830000|2024-11-24 16:13:50|80.78|80.48|80.84|80.54|80.84|80.54|80.77|80.47|10
1732464840000|2024-11-24 16:14:00|80.85|80.55|80.79|80.49|80.88|80.58|80.78|80.48|12
1732464850000|2024-11-24 16:14:10|80.76|80.46|80.78|80.48|80.79|80.49|80.69|80.39|16
1732464860000|2024-11-24 16:14:20|80.77|80.47|80.67|80.37|80.77|80.47|80.66|80.36|12
1732464870000|2024-11-24 16:14:30|80.65|80.35|80.71|80.41|80.73|80.43|80.65|80.35|16
1732464880000|2024-11-24 16:14:40|80.69|80.39|80.74|80.44|80.74|80.44|80.67|80.37|10
1732464890000|2024-11-24 16:14:50|80.75|80.45|80.68|80.38|80.75|80.45|80.6|80.3|17
1732464900000|2024-11-24 16:15:00|80.66|80.36|80.85|80.55|80.88|80.58|80.64|80.34|26
1732464910000|2024-11-24 16:15:10|80.86|80.56|80.73|80.43|80.86|80.56|80.68|80.38|29
1732464920000|2024-11-24 16:15:20|80.75|80.45|80.76|80.46|80.8|80.5|80.72|80.42|17
1732464930000|2024-11-24 16:15:30|80.77|80.47|80.68|80.38|80.8|80.5|80.67|80.37|22
1732464940000|2024-11-24 16:15:40|80.67|80.37|80.47|80.17|80.67|80.37|80.4|80.1|31
1732464950000|2024-11-24 16:15:50|80.45|80.15|80.3|80|80.45|80.15|80.3|80|28
1732464960000|2024-11-24 16:16:00|80.28|79.98|80.22|79.92|80.34|80.04|80.22|79.92|30
1732464970000|2024-11-24 16:16:10|80.23|79.93|80.23|79.93|80.27|79.97|80.2|79.9|20
1732464980000|2024-11-24 16:16:20|80.24|79.94|80.21|79.91|80.27|79.97|80.2|79.9|23
1732464990000|2024-11-24 16:16:30|80.22|79.92|80.32|80.02|80.32|80.02|80.22|79.92|23
1732465000000|2024-11-24 16:16:40|80.31|80.01|80.3|80|80.37|80.07|80.28|79.98|25
1732465010000|2024-11-24 16:16:50|80.31|80.01|80.41|80.11|80.44|80.14|80.3|80|23
1732465020000|2024-11-24 16:17:00|80.42|80.12|80.47|80.17|80.54|80.24|80.41|80.11|27
1732465030000|2024-11-24 16:17:10|80.48|80.18|80.58|80.28|80.58|80.28|80.4|80.1|22
1732465040000|2024-11-24 16:17:20|80.65|80.35|80.63|80.33|80.75|80.45|80.57|80.27|30
1732465050000|2024-11-24 16:17:30|80.66|80.36|80.64|80.34|80.67|80.37|80.59|80.29|22
1732465060000|2024-11-24 16:17:40|80.63|80.33|80.59|80.29|80.67|80.37|80.54|80.24|19
1732465070000|2024-11-24 16:17:50|80.61|80.31|80.63|80.33|80.66|80.36|80.59|80.29|25
1732465080000|2024-11-24 16:18:00|80.66|80.36|80.69|80.39|80.7|80.4|80.59|80.29|26
1732465090000|2024-11-24 16:18:10|80.67|80.37|80.75|80.45|80.75|80.45|80.67|80.37|16
1732465100000|2024-11-24 16:18:20|80.76|80.46|80.71|80.41|80.8|80.5|80.71|80.41|20
1732465110000|2024-11-24 16:18:30|80.69|80.39|80.84|80.54|80.84|80.54|80.62|80.32|23
1732465120000|2024-11-24 16:18:40|80.81|80.51|80.87|80.57|80.89|80.59|80.81|80.51|16
1732465130000|2024-11-24 16:18:50|80.85|80.55|80.8|80.5|80.87|80.57|80.79|80.49|21
1732465140000|2024-11-24 16:19:00|80.81|80.51|80.79|80.49|80.83|80.53|80.75|80.45|19
1732465150000|2024-11-24 16:19:10|80.78|80.48|80.8|80.5|80.8|80.5|80.7|80.4|20
1732465160000|2024-11-24 16:19:20|80.78|80.48|80.69|80.39|80.81|80.51|80.69|80.39|19
1732465170000|2024-11-24 16:19:30|80.68|80.38|80.69|80.39|80.7|80.4|80.62|80.32|20
1732465180000|2024-11-24 16:19:40|80.68|80.38|80.64|80.34|80.69|80.39|80.63|80.33|21
1732465190000|2024-11-24 16:19:50|80.66|80.36|80.69|80.39|80.7|80.4|80.66|80.36|19
1732465200000|2024-11-24 16:20:00|80.68|80.38|80.62|80.32|80.69|80.39|80.6|80.3|24
1732465210000|2024-11-24 16:20:10|80.63|80.33|80.59|80.29|80.63|80.33|80.54|80.24|19
1732465220000|2024-11-24 16:20:20|80.6|80.3|80.56|80.26|80.6|80.3|80.56|80.26|22
1732465230000|2024-11-24 16:20:30|80.55|80.25|80.49|80.19|80.56|80.26|80.46|80.16|22
1732465240000|2024-11-24 16:20:40|80.5|80.2|80.48|80.18|80.51|80.21|80.48|80.18|14
1732465250000|2024-11-24 16:20:50|80.49|80.19|80.5|80.2|80.5|80.2|80.48|80.18|21
1732465260000|2024-11-24 16:21:00|80.49|80.19|80.36|80.06|80.49|80.19|80.36|80.06|22
1732465270000|2024-11-24 16:21:10|80.35|80.05|80.42|80.12|80.47|80.17|80.35|80.05|24
1732465280000|2024-11-24 16:21:20|80.41|80.11|80.38|80.08|80.41|80.11|80.32|80.02|25
1732465290000|2024-11-24 16:21:30|80.39|80.09|80.29|79.99|80.39|80.09|80.29|79.99|15
1732465300000|2024-11-24 16:21:40|80.28|79.98|80.24|79.94|80.3|80|80.24|79.94|13
1732465310000|2024-11-24 16:21:50|80.25|79.95|80.23|79.93|80.25|79.95|80.22|79.92|16
1732465320000|2024-11-24 16:22:00|80.24|79.94|80.38|80.08|80.38|80.08|80.24|79.94|19
1732465330000|2024-11-24 16:22:10|80.37|80.07|80.38|80.08|80.4|80.1|80.34|80.04|14
1732465340000|2024-11-24 16:22:20|80.39|80.09|80.41|80.11|80.41|80.11|80.38|80.08|12
1732465350000|2024-11-24 16:22:30|80.4|80.1|80.41|80.11|80.5|80.2|80.4|80.1|22
1732465360000|2024-11-24 16:22:40|80.42|80.12|80.43|80.13|80.46|80.16|80.4|80.1|18
1732465370000|2024-11-24 16:22:50|80.42|80.12|80.47|80.17|80.47|80.17|80.42|80.12|21
1732465380000|2024-11-24 16:23:00|80.48|80.18|80.33|80.03|80.51|80.21|80.32|80.02|24
1732465390000|2024-11-24 16:23:10|80.34|80.04|80.3|80|80.35|80.05|80.28|79.98|17
1732465400000|2024-11-24 16:23:20|80.31|80.01|80.41|80.11|80.42|80.12|80.31|80.01|22
1732465410000|2024-11-24 16:23:30|80.42|80.12|80.45|80.15|80.46|80.16|80.38|80.08|21
1732465420000|2024-11-24 16:23:40|80.46|80.16|80.43|80.13|80.5|80.2|80.42|80.12|22
1732465430000|2024-11-24 16:23:50|80.42|80.12|80.42|80.12|80.42|80.12|80.39|80.09|13
1732465440000|2024-11-24 16:24:00|80.4|80.1|80.33|80.03|80.4|80.1|80.3|80|18
1732465450000|2024-11-24 16:24:10|80.36|80.06|80.29|79.99|80.37|80.07|80.28|79.98|15
1732465460000|2024-11-24 16:24:20|80.3|80|80.32|80.02|80.36|80.06|80.3|80|12
1732465470000|2024-11-24 16:24:30|80.31|80.01|80.4|80.1|80.4|80.1|80.31|80.01|16
1732465480000|2024-11-24 16:24:40|80.41|80.11|80.41|80.11|80.43|80.13|80.38|80.08|23
1732465490000|2024-11-24 16:24:50|80.42|80.12|80.5|80.2|80.51|80.21|80.42|80.12|10
1732465500000|2024-11-24 16:25:00|80.49|80.19|80.48|80.18|80.51|80.21|80.48|80.18|13
1732465510000|2024-11-24 16:25:10|80.49|80.19|80.62|80.32|80.62|80.32|80.49|80.19|16
1732465520000|2024-11-24 16:25:20|80.6|80.3|80.45|80.15|80.6|80.3|80.41|80.11|19
1732465530000|2024-11-24 16:25:30|80.46|80.16|80.5|80.2|80.54|80.24|80.46|80.16|18
1732465540000|2024-11-24 16:25:40|80.49|80.19|80.57|80.27|80.57|80.27|80.47|80.17|18
1732465550000|2024-11-24 16:25:50|80.58|80.28|80.57|80.27|80.6|80.3|80.57|80.27|19
1732465560000|2024-11-24 16:26:00|80.58|80.28|80.51|80.21|80.58|80.28|80.48|80.18|17
1732465570000|2024-11-24 16:26:10|80.5|80.2|80.61|80.31|80.68|80.38|80.49|80.19|24
1732465580000|2024-11-24 16:26:20|80.62|80.32|80.67|80.37|80.67|80.37|80.59|80.29|19
1732465590000|2024-11-24 16:26:30|80.66|80.36|80.7|80.4|80.7|80.4|80.63|80.33|22
1732465600000|2024-11-24 16:26:40|80.69|80.39|80.69|80.39|80.82|80.52|80.67|80.37|25
1732465610000|2024-11-24 16:26:50|80.7|80.4|80.71|80.41|80.72|80.42|80.7|80.4|6
1732465620000|2024-11-24 16:27:00|80.7|80.4|80.7|80.4|80.74|80.44|80.69|80.39|19
1732465630000|2024-11-24 16:27:10|80.71|80.41|80.79|80.49|80.79|80.49|80.65|80.35|24
1732465640000|2024-11-24 16:27:20|80.78|80.48|80.79|80.49|80.82|80.52|80.74|80.44|16
1732465650000|2024-11-24 16:27:30|80.8|80.5|80.78|80.48|80.82|80.52|80.77|80.47|20
1732465660000|2024-11-24 16:27:40|80.79|80.49|80.8|80.5|80.8|80.5|80.77|80.47|17
1732465670000|2024-11-24 16:27:50|80.79|80.49|80.72|80.42|80.79|80.49|80.71|80.41|20
1732465680000|2024-11-24 16:28:00|80.71|80.41|80.78|80.48|80.79|80.49|80.69|80.39|21
1732465690000|2024-11-24 16:28:10|80.79|80.49|80.88|80.58|80.92|80.62|80.78|80.48|19
1732465700000|2024-11-24 16:28:20|80.89|80.59|80.87|80.57|80.91|80.61|80.86|80.56|17
1732465710000|2024-11-24 16:28:30|80.88|80.58|80.9|80.6|80.98|80.68|80.88|80.58|23
1732465720000|2024-11-24 16:28:40|80.91|80.61|81.06|80.76|81.08|80.78|80.88|80.58|22
1732465730000|2024-11-24 16:28:50|81.05|80.75|81.08|80.78|81.08|80.78|81|80.7|18
1732465740000|2024-11-24 16:29:00|81.06|80.76|81.01|80.71|81.08|80.78|81.01|80.71|21
1732465750000|2024-11-24 16:29:10|81.02|80.72|80.98|80.68|81.02|80.72|80.94|80.64|21
1732465760000|2024-11-24 16:29:20|80.97|80.67|80.97|80.67|81.02|80.72|80.97|80.67|20
1732465770000|2024-11-24 16:29:30|80.96|80.66|80.97|80.67|81|80.7|80.96|80.66|18
1732465780000|2024-11-24 16:29:40|80.98|80.68|80.99|80.69|81.01|80.71|80.97|80.67|22
1732465790000|2024-11-24 16:29:50|80.98|80.68|81.05|80.75|81.05|80.75|80.98|80.68|19
1732465800000|2024-11-24 16:30:00|81.04|80.74|81.07|80.77|81.09|80.79|80.99|80.69|21
1732465810000|2024-11-24 16:30:10|81.08|80.78|81.14|80.84|81.15|80.85|81.05|80.75|15
1732465820000|2024-11-24 16:30:20|81.13|80.83|81.07|80.77|81.13|80.83|81.06|80.76|23
1732465830000|2024-11-24 16:30:30|81.04|80.74|81.08|80.78|81.08|80.78|81.03|80.73|20
1732465840000|2024-11-24 16:30:40|81.12|80.82|81.16|80.86|81.17|80.87|81.09|80.79|20
1732465850000|2024-11-24 16:30:50|81.15|80.85|81.16|80.86|81.17|80.87|81.11|80.81|17
1732465860000|2024-11-24 16:31:00|81.15|80.85|81|80.7|81.16|80.86|80.99|80.69|25
1732465870000|2024-11-24 16:31:10|80.99|80.69|80.93|80.63|81|80.7|80.9|80.6|22
1732465880000|2024-11-24 16:31:20|80.92|80.62|80.92|80.62|80.96|80.66|80.9|80.6|13
1732465890000|2024-11-24 16:31:30|80.93|80.63|80.86|80.56|80.94|80.64|80.85|80.55|19
1732465900000|2024-11-24 16:31:40|80.85|80.55|80.9|80.6|80.9|80.6|80.81|80.51|20
1732465910000|2024-11-24 16:31:50|80.89|80.59|80.9|80.6|80.92|80.62|80.86|80.56|21
1732465920000|2024-11-24 16:32:00|80.89|80.59|80.81|80.51|80.94|80.64|80.81|80.51|27
1732465930000|2024-11-24 16:32:10|80.82|80.52|80.79|80.49|80.87|80.57|80.79|80.49|19
1732465940000|2024-11-24 16:32:20|80.78|80.48|80.67|80.37|80.78|80.48|80.62|80.32|18
1732465950000|2024-11-24 16:32:30|80.66|80.36|80.55|80.25|80.66|80.36|80.55|80.25|19
1732465960000|2024-11-24 16:32:40|80.56|80.26|80.64|80.34|80.64|80.34|80.54|80.24|18
1732465970000|2024-11-24 16:32:50|80.65|80.35|80.7|80.4|80.72|80.42|80.64|80.34|20
1732465980000|2024-11-24 16:33:00|80.71|80.41|80.66|80.36|80.73|80.43|80.64|80.34|18
1732465990000|2024-11-24 16:33:10|80.67|80.37|80.61|80.31|80.7|80.4|80.61|80.31|19
1732466000000|2024-11-24 16:33:20|80.62|80.32|80.72|80.42|80.72|80.42|80.62|80.32|17
1732466010000|2024-11-24 16:33:30|80.71|80.41|80.83|80.53|80.85|80.55|80.71|80.41|21
1732466020000|2024-11-24 16:33:40|80.82|80.52|80.82|80.52|80.86|80.56|80.82|80.52|21
1732466030000|2024-11-24 16:33:50|80.81|80.51|80.81|80.51|80.82|80.52|80.8|80.5|15
1732466040000|2024-11-24 16:34:00|80.8|80.5|81.01|80.71|81.01|80.71|80.79|80.49|20
1732466050000|2024-11-24 16:34:10|81.04|80.74|80.98|80.68|81.04|80.74|80.9|80.6|23
1732466060000|2024-11-24 16:34:20|80.99|80.69|81.06|80.76|81.06|80.76|80.98|80.68|21
1732466070000|2024-11-24 16:34:30|81.07|80.77|81.02|80.72|81.09|80.79|80.97|80.67|19
1732466080000|2024-11-24 16:34:40|81.01|80.71|80.91|80.61|81.01|80.71|80.91|80.61|22
1732466090000|2024-11-24 16:34:50|80.9|80.6|80.8|80.5|80.9|80.6|80.8|80.5|12
1732466100000|2024-11-24 16:35:00|80.79|80.49|80.62|80.32|80.81|80.51|80.62|80.32|17
1732466110000|2024-11-24 16:35:10|80.61|80.31|80.77|80.47|80.77|80.47|80.54|80.24|25
1732466120000|2024-11-24 16:35:20|80.78|80.48|80.59|80.29|80.78|80.48|80.59|80.29|19
1732466130000|2024-11-24 16:35:30|80.6|80.3|80.54|80.24|80.6|80.3|80.53|80.23|18
1732466140000|2024-11-24 16:35:40|80.53|80.23|80.51|80.21|80.55|80.25|80.49|80.19|19
1732466150000|2024-11-24 16:35:50|80.52|80.22|80.62|80.32|80.62|80.32|80.5|80.2|23
1732466160000|2024-11-24 16:36:00|80.61|80.31|80.67|80.37|80.69|80.39|80.61|80.31|23
1732466170000|2024-11-24 16:36:10|80.66|80.36|80.7|80.4|80.74|80.44|80.61|80.31|23
1732466180000|2024-11-24 16:36:20|80.69|80.39|80.66|80.36|80.71|80.41|80.65|80.35|15
1732466190000|2024-11-24 16:36:30|80.67|80.37|80.7|80.4|80.7|80.4|80.62|80.32|20
1732466200000|2024-11-24 16:36:40|80.72|80.42|80.78|80.48|80.78|80.48|80.7|80.4|14
1732466210000|2024-11-24 16:36:50|80.77|80.47|80.91|80.61|80.91|80.61|80.76|80.46|17
1732466220000|2024-11-24 16:37:00|80.9|80.6|80.78|80.48|80.91|80.61|80.77|80.47|18
1732466230000|2024-11-24 16:37:10|80.79|80.49|80.95|80.65|80.96|80.66|80.79|80.49|24
1732466240000|2024-11-24 16:37:20|80.93|80.63|80.88|80.58|80.93|80.63|80.88|80.58|15
1732466250000|2024-11-24 16:37:30|80.89|80.59|80.89|80.59|80.9|80.6|80.87|80.57|18
1732466260000|2024-11-24 16:37:40|80.88|80.58|80.99|80.69|81.03|80.73|80.87|80.57|21
1732466270000|2024-11-24 16:37:50|80.98|80.68|80.99|80.69|81.01|80.71|80.95|80.65|10
1732466280000|2024-11-24 16:38:00|80.98|80.68|80.89|80.59|80.98|80.68|80.88|80.58|21
1732466290000|2024-11-24 16:38:10|80.9|80.6|80.88|80.58|80.9|80.6|80.82|80.52|27
1732466300000|2024-11-24 16:38:20|80.87|80.57|80.87|80.57|80.89|80.59|80.81|80.51|14
1732466310000|2024-11-24 16:38:30|80.88|80.58|80.88|80.58|80.89|80.59|80.85|80.55|16
1732466320000|2024-11-24 16:38:40|80.87|80.57|80.88|80.58|80.88|80.58|80.8|80.5|16
1732466330000|2024-11-24 16:38:50|80.87|80.57|80.89|80.59|80.89|80.59|80.86|80.56|10
1732466340000|2024-11-24 16:39:00|80.88|80.58|81.19|80.89|81.21|80.91|80.88|80.58|25
1732466350000|2024-11-24 16:39:10|81.2|80.9|81.21|80.91|81.28|80.98|81.19|80.89|11
1732466360000|2024-11-24 16:39:20|81.19|80.89|81.26|80.96|81.27|80.97|81.19|80.89|19
1732466370000|2024-11-24 16:39:30|81.27|80.97|81.36|81.06|81.37|81.07|81.27|80.97|17
1732466380000|2024-11-24 16:39:40|81.34|81.04|81.22|80.92|81.4|81.1|81.22|80.92|23
1732466390000|2024-11-24 16:39:50|81.21|80.91|81.12|80.82|81.21|80.91|81.12|80.82|17
1732466400000|2024-11-24 16:40:00|81.11|80.81|81.06|80.76|81.12|80.82|80.97|80.67|23
1732466410000|2024-11-24 16:40:10|81.07|80.77|81.15|80.85|81.15|80.85|81.02|80.72|23
1732466420000|2024-11-24 16:40:20|81.14|80.84|81.21|80.91|81.21|80.91|81.12|80.82|23
1732466430000|2024-11-24 16:40:30|81.2|80.9|81.12|80.82|81.21|80.91|81.12|80.82|17
1732466440000|2024-11-24 16:40:40|81.11|80.81|81.01|80.71|81.11|80.81|80.99|80.69|13
1732466450000|2024-11-24 16:40:50|81.02|80.72|81.09|80.79|81.09|80.79|81.02|80.72|12
1732466460000|2024-11-24 16:41:00|81.08|80.78|81.1|80.8|81.12|80.82|81.08|80.78|13
1732466470000|2024-11-24 16:41:10|81.09|80.79|81.04|80.74|81.09|80.79|81.03|80.73|19
1732466480000|2024-11-24 16:41:20|81.03|80.73|81.02|80.72|81.03|80.73|81|80.7|9
1732466490000|2024-11-24 16:41:30|81.03|80.73|81.07|80.77|81.08|80.78|81.03|80.73|14
1732466500000|2024-11-24 16:41:40|81.08|80.78|81.1|80.8|81.11|80.81|81.08|80.78|9
1732466510000|2024-11-24 16:41:50|81.11|80.81|81.22|80.92|81.23|80.93|81.11|80.81|15
1732466520000|2024-11-24 16:42:00|81.23|80.93|81.22|80.92|81.24|80.94|81.19|80.89|17
1732466530000|2024-11-24 16:42:10|81.23|80.93|81.2|80.9|81.28|80.98|81.2|80.9|8
1732466540000|2024-11-24 16:42:20|81.21|80.91|81.12|80.82|81.23|80.93|81.11|80.81|15
1732466550000|2024-11-24 16:42:30|81.17|80.87|81.2|80.9|81.21|80.91|81.15|80.85|17
1732466560000|2024-11-24 16:42:40|81.21|80.91|81.11|80.81|81.21|80.91|81.1|80.8|14
1732466570000|2024-11-24 16:42:50|81.12|80.82|81.17|80.87|81.18|80.88|81.12|80.82|15
1732466580000|2024-11-24 16:43:00|81.15|80.85|81.12|80.82|81.15|80.85|81.03|80.73|20
1732466590000|2024-11-24 16:43:10|81.11|80.81|81.18|80.88|81.19|80.89|81.1|80.8|20
1732466600000|2024-11-24 16:43:20|81.19|80.89|81.19|80.89|81.21|80.91|81.16|80.86|13
1732466610000|2024-11-24 16:43:30|81.18|80.88|81.2|80.9|81.23|80.93|81.18|80.88|12
1732466620000|2024-11-24 16:43:40|81.21|80.91|81.18|80.88|81.22|80.92|81.17|80.87|15
1732466630000|2024-11-24 16:43:50|81.17|80.87|81.18|80.88|81.19|80.89|81.16|80.86|10
1732466640000|2024-11-24 16:44:00|81.16|80.86|81.12|80.82|81.16|80.86|81.09|80.79|15
1732466650000|2024-11-24 16:44:10|81.13|80.83|81.15|80.85|81.17|80.87|81.13|80.83|13
1732466660000|2024-11-24 16:44:20|81.16|80.86|81.21|80.91|81.23|80.93|81.14|80.84|22
1732466670000|2024-11-24 16:44:30|81.22|80.92|81.27|80.97|81.27|80.97|81.22|80.92|11
1732466680000|2024-11-24 16:44:40|81.28|80.98|81.29|80.99|81.31|81.01|81.27|80.97|17
1732466690000|2024-11-24 16:44:50|81.28|80.98|81.37|81.07|81.38|81.08|81.28|80.98|14
1732466700000|2024-11-24 16:45:00|81.38|81.08|81.32|81.02|81.38|81.08|81.29|80.99|18
1732466710000|2024-11-24 16:45:10|81.31|81.01|81.38|81.08|81.38|81.08|81.3|81|15
1732466720000|2024-11-24 16:45:20|81.37|81.07|81.39|81.09|81.41|81.11|81.37|81.07|8
1732466730000|2024-11-24 16:45:30|81.4|81.1|81.33|81.03|81.4|81.1|81.32|81.02|14
1732466740000|2024-11-24 16:45:40|81.32|81.02|81.31|81.01|81.32|81.02|81.28|80.98|11
1732466750000|2024-11-24 16:45:50|81.3|81|81.38|81.08|81.39|81.09|81.29|80.99|17
1732466760000|2024-11-24 16:46:00|81.37|81.07|81.4|81.1|81.41|81.11|81.37|81.07|18
1732466770000|2024-11-24 16:46:10|81.39|81.09|81.48|81.18|81.52|81.22|81.39|81.09|16
1732466780000|2024-11-24 16:46:20|81.47|81.17|81.47|81.17|81.49|81.19|81.43|81.13|21
1732466790000|2024-11-24 16:46:30|81.46|81.16|81.47|81.17|81.47|81.17|81.42|81.12|9
1732466800000|2024-11-24 16:46:40|81.46|81.16|81.45|81.15|81.46|81.16|81.39|81.09|15
1732466810000|2024-11-24 16:46:50|81.46|81.16|81.54|81.24|81.54|81.24|81.46|81.16|16
1732466820000|2024-11-24 16:47:00|81.53|81.23|81.46|81.16|81.54|81.24|81.46|81.16|18
1732466830000|2024-11-24 16:47:10|81.47|81.17|81.5|81.2|81.51|81.21|81.47|81.17|14
1732466840000|2024-11-24 16:47:20|81.51|81.21|81.53|81.23|81.53|81.23|81.49|81.19|14
1732466850000|2024-11-24 16:47:30|81.52|81.22|81.57|81.27|81.58|81.28|81.49|81.19|13
1732466860000|2024-11-24 16:47:40|81.58|81.28|81.58|81.28|81.59|81.29|81.56|81.26|10
1732466870000|2024-11-24 16:47:50|81.59|81.29|81.48|81.18|81.59|81.29|81.47|81.17|18
1732466880000|2024-11-24 16:48:00|81.49|81.19|81.52|81.22|81.52|81.22|81.48|81.18|17
1732466890000|2024-11-24 16:48:10|81.54|81.24|81.52|81.22|81.54|81.24|81.5|81.2|14
1732466900000|2024-11-24 16:48:20|81.5|81.2|81.61|81.31|81.61|81.31|81.5|81.2|8
1732466910000|2024-11-24 16:48:30|81.62|81.32|81.63|81.33|81.63|81.33|81.61|81.31|7
1732466920000|2024-11-24 16:48:40|81.6|81.3|81.57|81.27|81.6|81.3|81.52|81.22|16
1732466930000|2024-11-24 16:48:50|81.58|81.28|81.56|81.26|81.6|81.3|81.54|81.24|17
1732466940000|2024-11-24 16:49:00|81.55|81.25|81.5|81.2|81.55|81.25|81.5|81.2|19
1732466950000|2024-11-24 16:49:10|81.49|81.19|81.52|81.22|81.52|81.22|81.45|81.15|20
1732466960000|2024-11-24 16:49:20|81.51|81.21|81.46|81.16|81.53|81.23|81.45|81.15|12
1732466970000|2024-11-24 16:49:30|81.45|81.15|81.49|81.19|81.52|81.22|81.45|81.15|15
1732466980000|2024-11-24 16:49:40|81.46|81.16|81.43|81.13|81.47|81.17|81.41|81.11|19
1732466990000|2024-11-24 16:49:50|81.44|81.14|81.47|81.17|81.53|81.23|81.43|81.13|15
1732467000000|2024-11-24 16:50:00|81.46|81.16|81.32|81.02|81.46|81.16|81.31|81.01|23
1732467010000|2024-11-24 16:50:10|81.34|81.04|81.35|81.05|81.35|81.05|81.26|80.96|21
1732467020000|2024-11-24 16:50:20|81.34|81.04|81.21|80.91|81.34|81.04|81.21|80.91|16
1732467030000|2024-11-24 16:50:30|81.22|80.92|81.32|81.02|81.32|81.02|81.18|80.88|19
1732467040000|2024-11-24 16:50:40|81.33|81.03|81.35|81.05|81.39|81.09|81.31|81.01|23
1732467050000|2024-11-24 16:50:50|81.34|81.04|81.42|81.12|81.43|81.13|81.34|81.04|21
1732467060000|2024-11-24 16:51:00|81.43|81.13|81.41|81.11|81.43|81.13|81.33|81.03|23
1732467070000|2024-11-24 16:51:10|81.39|81.09|81.31|81.01|81.41|81.11|81.31|81.01|21
1732467080000|2024-11-24 16:51:20|81.32|81.02|81.3|81|81.33|81.03|81.3|81|22
1732467090000|2024-11-24 16:51:30|81.28|80.98|81.29|80.99|81.31|81.01|81.24|80.94|19
1732467100000|2024-11-24 16:51:40|81.28|80.98|81.29|80.99|81.3|81|81.23|80.93|24
1732467110000|2024-11-24 16:51:50|81.3|81|81.29|80.99|81.3|81|81.27|80.97|22
1732467120000|2024-11-24 16:52:00|81.28|80.98|81.18|80.88|81.31|81.01|81.18|80.88|21
1732467130000|2024-11-24 16:52:10|81.17|80.87|81.18|80.88|81.2|80.9|81.15|80.85|24
1732467140000|2024-11-24 16:52:20|81.19|80.89|81.2|80.9|81.23|80.93|81.18|80.88|20
1732467150000|2024-11-24 16:52:30|81.21|80.91|81.13|80.83|81.21|80.91|81.1|80.8|16
1732467160000|2024-11-24 16:52:40|81.14|80.84|81.14|80.84|81.2|80.9|81.12|80.82|24
1732467170000|2024-11-24 16:52:50|81.12|80.82|81.19|80.89|81.2|80.9|81.12|80.82|17
1732467180000|2024-11-24 16:53:00|81.18|80.88|81.11|80.81|81.2|80.9|81.1|80.8|14
1732467190000|2024-11-24 16:53:10|81.12|80.82|81.09|80.79|81.12|80.82|81.05|80.75|24
1732467200000|2024-11-24 16:53:20|81.1|80.8|81.11|80.81|81.12|80.82|81.05|80.75|19
1732467210000|2024-11-24 16:53:30|81.1|80.8|81.14|80.84|81.15|80.85|81.09|80.79|25
1732467220000|2024-11-24 16:53:40|81.13|80.83|81.11|80.81|81.14|80.84|81.08|80.78|17
1732467230000|2024-11-24 16:53:50|81.12|80.82|81.24|80.94|81.24|80.94|81.11|80.81|25
1732467240000|2024-11-24 16:54:00|81.25|80.95|81.24|80.94|81.25|80.95|81.2|80.9|20
1732467250000|2024-11-24 16:54:10|81.22|80.92|81.14|80.84|81.22|80.92|81.12|80.82|21
1732467260000|2024-11-24 16:54:20|81.15|80.85|81.15|80.85|81.19|80.89|81.14|80.84|16
1732467270000|2024-11-24 16:54:30|81.16|80.86|81.12|80.82|81.18|80.88|81.11|80.81|21
1732467280000|2024-11-24 16:54:40|81.11|80.81|81.1|80.8|81.13|80.83|81.1|80.8|16
1732467290000|2024-11-24 16:54:50|81.09|80.79|81.08|80.78|81.11|80.81|81.07|80.77|12
1732467300000|2024-11-24 16:55:00|81.09|80.79|81.09|80.79|81.1|80.8|81.04|80.74|18
1732467310000|2024-11-24 16:55:10|81.1|80.8|81.19|80.89|81.21|80.91|81.1|80.8|25
1732467320000|2024-11-24 16:55:20|81.2|80.9|81.13|80.83|81.2|80.9|81.13|80.83|12
1732467330000|2024-11-24 16:55:30|81.14|80.84|81.11|80.81|81.14|80.84|81.1|80.8|18
1732467340000|2024-11-24 16:55:40|81.07|80.77|80.95|80.65|81.07|80.77|80.95|80.65|27
1732467350000|2024-11-24 16:55:50|80.94|80.64|80.9|80.6|80.96|80.66|80.89|80.59|27
1732467360000|2024-11-24 16:56:00|80.91|80.61|80.81|80.51|80.91|80.61|80.8|80.5|16
1732467370000|2024-11-24 16:56:10|80.82|80.52|80.94|80.64|80.94|80.64|80.8|80.5|15
1732467380000|2024-11-24 16:56:20|80.95|80.65|80.92|80.62|80.99|80.69|80.91|80.61|18
1732467390000|2024-11-24 16:56:30|80.93|80.63|80.93|80.63|80.99|80.69|80.93|80.63|11
1732467400000|2024-11-24 16:56:40|80.94|80.64|80.95|80.65|80.98|80.68|80.91|80.61|12
1732467410000|2024-11-24 16:56:50|80.98|80.68|81|80.7|81.02|80.72|80.98|80.68|16
1732467420000|2024-11-24 16:57:00|81.01|80.71|80.93|80.63|81.01|80.71|80.9|80.6|18
1732467430000|2024-11-24 16:57:10|80.94|80.64|80.87|80.57|80.94|80.64|80.85|80.55|19
1732467440000|2024-11-24 16:57:20|80.88|80.58|80.89|80.59|80.9|80.6|80.84|80.54|18
1732467450000|2024-11-24 16:57:30|80.88|80.58|80.85|80.55|80.9|80.6|80.85|80.55|17
1732467460000|2024-11-24 16:57:40|80.87|80.57|80.86|80.56|80.91|80.61|80.86|80.56|12
1732467470000|2024-11-24 16:57:50|80.85|80.55|80.75|80.45|80.85|80.55|80.74|80.44|19
1732467480000|2024-11-24 16:58:00|80.77|80.47|80.73|80.43|80.82|80.52|80.73|80.43|18
1732467490000|2024-11-24 16:58:10|80.74|80.44|80.78|80.48|80.78|80.48|80.72|80.42|15
1732467500000|2024-11-24 16:58:20|80.77|80.47|80.81|80.51|80.82|80.52|80.77|80.47|18
1732467510000|2024-11-24 16:58:30|80.82|80.52|80.65|80.35|80.84|80.54|80.64|80.34|14
1732467520000|2024-11-24 16:58:40|80.66|80.36|80.66|80.36|80.69|80.39|80.66|80.36|12
1732467530000|2024-11-24 16:58:50|80.65|80.35|80.59|80.29|80.66|80.36|80.59|80.29|13
1732467540000|2024-11-24 16:59:00|80.61|80.31|80.62|80.32|80.62|80.32|80.61|80.31|14
1732467550000|2024-11-24 16:59:10|80.61|80.31|80.57|80.27|80.61|80.31|80.54|80.24|10
1732467560000|2024-11-24 16:59:20|80.56|80.26|80.58|80.28|80.6|80.3|80.55|80.25|19
1732467570000|2024-11-24 16:59:30|80.59|80.29|80.62|80.32|80.62|80.32|80.59|80.29|4
1732467580000|2024-11-24 16:59:40|80.61|80.31|80.47|80.17|80.61|80.31|80.47|80.17|14
1732467590000|2024-11-24 16:59:50|80.48|80.18|80.55|80.25|80.57|80.27|80.47|80.17|16
1732467600000|2024-11-24 17:00:00|80.54|80.24|80.59|80.29|80.59|80.29|80.48|80.18|21
1732467610000|2024-11-24 17:00:10|80.6|80.3|80.59|80.29|80.65|80.35|80.59|80.29|19
1732467620000|2024-11-24 17:00:20|80.58|80.28|80.52|80.22|80.58|80.28|80.46|80.16|20
1732467630000|2024-11-24 17:00:30|80.51|80.21|80.54|80.24|80.54|80.24|80.51|80.21|10
1732467640000|2024-11-24 17:00:40|80.53|80.23|80.5|80.2|80.53|80.23|80.5|80.2|10
1732467650000|2024-11-24 17:00:50|80.51|80.21|80.49|80.19|80.52|80.22|80.48|80.18|14
1732467660000|2024-11-24 17:01:00|80.5|80.2|80.41|80.11|80.5|80.2|80.38|80.08|13
1732467670000|2024-11-24 17:01:10|80.4|80.1|80.43|80.13|80.51|80.21|80.38|80.08|23
1732467680000|2024-11-24 17:01:20|80.45|80.15|80.35|80.05|80.45|80.15|80.35|80.05|19
1732467690000|2024-11-24 17:01:30|80.36|80.06|80.29|79.99|80.36|80.06|80.29|79.99|22
1732467700000|2024-11-24 17:01:40|80.3|80|80.3|80|80.34|80.04|80.3|80|18
1732467710000|2024-11-24 17:01:50|80.31|80.01|80.35|80.05|80.35|80.05|80.31|80.01|14
1732467720000|2024-11-24 17:02:00|80.34|80.04|80.46|80.16|80.47|80.17|80.33|80.03|24
1732467730000|2024-11-24 17:02:10|80.45|80.15|80.41|80.11|80.48|80.18|80.41|80.11|17
1732467740000|2024-11-24 17:02:20|80.4|80.1|80.31|80.01|80.4|80.1|80.31|80.01|21
1732467750000|2024-11-24 17:02:30|80.3|80|80.33|80.03|80.33|80.03|80.26|79.96|19
1732467760000|2024-11-24 17:02:40|80.34|80.04|80.41|80.11|80.41|80.11|80.33|80.03|14
1732467770000|2024-11-24 17:02:50|80.4|80.1|80.42|80.12|80.44|80.14|80.38|80.08|11
1732467780000|2024-11-24 17:03:00|80.43|80.13|80.52|80.22|80.52|80.22|80.43|80.13|17
1732467790000|2024-11-24 17:03:10|80.51|80.21|80.59|80.29|80.63|80.33|80.51|80.21|15
1732467800000|2024-11-24 17:03:20|80.57|80.27|80.6|80.3|80.6|80.3|80.53|80.23|17
1732467810000|2024-11-24 17:03:30|80.61|80.31|80.62|80.32|80.65|80.35|80.59|80.29|17
1732467820000|2024-11-24 17:03:40|80.63|80.33|80.66|80.36|80.69|80.39|80.61|80.31|18
1732467830000|2024-11-24 17:03:50|80.65|80.35|80.74|80.44|80.77|80.47|80.65|80.35|16
1732467840000|2024-11-24 17:04:00|80.77|80.47|80.73|80.43|80.78|80.48|80.69|80.39|15
1732467850000|2024-11-24 17:04:10|80.71|80.41|80.71|80.41|80.72|80.42|80.69|80.39|7
1732467860000|2024-11-24 17:04:20|80.72|80.42|80.63|80.33|80.72|80.42|80.62|80.32|14
1732467870000|2024-11-24 17:04:30|80.62|80.32|80.53|80.23|80.65|80.35|80.53|80.23|17
1732467880000|2024-11-24 17:04:40|80.51|80.21|80.62|80.32|80.63|80.33|80.51|80.21|17
1732467890000|2024-11-24 17:04:50|80.61|80.31|80.7|80.4|80.7|80.4|80.61|80.31|11
1732467900000|2024-11-24 17:05:00|80.69|80.39|80.63|80.33|80.7|80.4|80.62|80.32|14
1732467910000|2024-11-24 17:05:10|80.65|80.35|80.63|80.33|80.69|80.39|80.62|80.32|21
1732467920000|2024-11-24 17:05:20|80.64|80.34|80.64|80.34|80.71|80.41|80.63|80.33|27
1732467930000|2024-11-24 17:05:30|80.62|80.32|80.54|80.24|80.65|80.35|80.54|80.24|16
1732467940000|2024-11-24 17:05:40|80.56|80.26|80.57|80.27|80.58|80.28|80.56|80.26|13
1732467950000|2024-11-24 17:05:50|80.56|80.26|80.65|80.35|80.65|80.35|80.56|80.26|17
1732467960000|2024-11-24 17:06:00|80.67|80.37|80.77|80.47|80.79|80.49|80.63|80.33|15
1732467970000|2024-11-24 17:06:10|80.78|80.48|80.66|80.36|80.78|80.48|80.65|80.35|19
1732467980000|2024-11-24 17:06:20|80.65|80.35|80.42|80.12|80.65|80.35|80.42|80.12|19
1732467990000|2024-11-24 17:06:30|80.41|80.11|80.44|80.14|80.48|80.18|80.41|80.11|26
1732468000000|2024-11-24 17:06:40|80.45|80.15|80.5|80.2|80.5|80.2|80.41|80.11|20
1732468010000|2024-11-24 17:06:50|80.49|80.19|80.5|80.2|80.51|80.21|80.48|80.18|10
1732468020000|2024-11-24 17:07:00|80.49|80.19|80.41|80.11|80.54|80.24|80.4|80.1|20
1732468030000|2024-11-24 17:07:10|80.42|80.12|80.33|80.03|80.43|80.13|80.29|79.99|24
1732468040000|2024-11-24 17:07:20|80.32|80.02|80.26|79.96|80.36|80.06|80.25|79.95|22
1732468050000|2024-11-24 17:07:30|80.22|79.92|80.29|79.99|80.29|79.99|80.22|79.92|16
1732468060000|2024-11-24 17:07:40|80.28|79.98|80.09|79.79|80.28|79.98|80.09|79.79|20
1732468070000|2024-11-24 17:07:50|80.08|79.78|80.09|79.79|80.1|79.8|80.04|79.74|27
1732468080000|2024-11-24 17:08:00|80.1|79.8|80.06|79.76|80.13|79.83|80.02|79.72|28
1732468090000|2024-11-24 17:08:10|80.07|79.77|80.17|79.87|80.18|79.88|80.07|79.77|19
1732468100000|2024-11-24 17:08:20|80.18|79.88|80.13|79.83|80.18|79.88|80.1|79.8|21
1732468110000|2024-11-24 17:08:30|80.12|79.82|80.11|79.81|80.13|79.83|80.09|79.79|15
1732468120000|2024-11-24 17:08:40|80.12|79.82|80.14|79.84|80.17|79.87|80.11|79.81|13
1732468130000|2024-11-24 17:08:50|80.11|79.81|80.18|79.88|80.19|79.89|80.11|79.81|19
1732468140000|2024-11-24 17:09:00|80.19|79.89|80.32|80.02|80.36|80.06|80.19|79.89|25
1732468150000|2024-11-24 17:09:10|80.33|80.03|80.31|80.01|80.34|80.04|80.29|79.99|14
1732468160000|2024-11-24 17:09:20|80.3|80|80.22|79.92|80.3|80|80.21|79.91|16
1732468170000|2024-11-24 17:09:30|80.21|79.91|80.29|79.99|80.29|79.99|80.21|79.91|17
1732468180000|2024-11-24 17:09:40|80.3|80|80.27|79.97|80.31|80.01|80.23|79.93|17
1732468190000|2024-11-24 17:09:50|80.26|79.96|80.26|79.96|80.28|79.98|80.24|79.94|11
1732468200000|2024-11-24 17:10:00|80.27|79.97|80.23|79.93|80.29|79.99|80.22|79.92|14
1732468210000|2024-11-24 17:10:10|80.22|79.92|80.26|79.96|80.28|79.98|80.21|79.91|18
1732468220000|2024-11-24 17:10:20|80.25|79.95|80.22|79.92|80.28|79.98|80.22|79.92|13
1732468230000|2024-11-24 17:10:30|80.21|79.91|80.33|80.03|80.34|80.04|80.2|79.9|23
1732468240000|2024-11-24 17:10:40|80.32|80.02|80.28|79.98|80.32|80.02|80.28|79.98|12
1732468250000|2024-11-24 17:10:50|80.3|80|80.39|80.09|80.42|80.12|80.29|79.99|15
1732468260000|2024-11-24 17:11:00|80.38|80.08|80.39|80.09|80.4|80.1|80.34|80.04|18
1732468270000|2024-11-24 17:11:10|80.4|80.1|80.36|80.06|80.4|80.1|80.35|80.05|18
1732468280000|2024-11-24 17:11:20|80.35|80.05|80.35|80.05|80.39|80.09|80.34|80.04|11
1732468290000|2024-11-24 17:11:30|80.34|80.04|80.27|79.97|80.34|80.04|80.27|79.97|11
1732468300000|2024-11-24 17:11:40|80.28|79.98|80.21|79.91|80.28|79.98|80.2|79.9|19
1732468310000|2024-11-24 17:11:50|80.23|79.93|80.29|79.99|80.31|80.01|80.23|79.93|14
1732468320000|2024-11-24 17:12:00|80.3|80|80.28|79.98|80.3|80|80.27|79.97|12
1732468330000|2024-11-24 17:12:10|80.29|79.99|80.37|80.07|80.38|80.08|80.29|79.99|22
1732468340000|2024-11-24 17:12:20|80.36|80.06|80.21|79.91|80.36|80.06|80.21|79.91|18
1732468350000|2024-11-24 17:12:30|80.22|79.92|80.11|79.81|80.23|79.93|80.11|79.81|12
1732468360000|2024-11-24 17:12:40|80.12|79.82|80.15|79.85|80.17|79.87|80.09|79.79|23
1732468370000|2024-11-24 17:12:50|80.16|79.86|80.26|79.96|80.26|79.96|80.16|79.86|14
1732468380000|2024-11-24 17:13:00|80.24|79.94|80.33|80.03|80.34|80.04|80.24|79.94|18
1732468390000|2024-11-24 17:13:10|80.35|80.05|80.41|80.11|80.41|80.11|80.32|80.02|16
1732468400000|2024-11-24 17:13:20|80.4|80.1|80.29|79.99|80.41|80.11|80.29|79.99|13
1732468410000|2024-11-24 17:13:30|80.28|79.98|80.26|79.96|80.29|79.99|80.26|79.96|17
1732468420000|2024-11-24 17:13:40|80.27|79.97|80.06|79.76|80.28|79.98|80.05|79.75|18
1732468430000|2024-11-24 17:13:50|80.08|79.78|80.01|79.71|80.1|79.8|80.01|79.71|21
1732468440000|2024-11-24 17:14:00|79.99|79.69|80.12|79.82|80.12|79.82|79.99|79.69|22
1732468450000|2024-11-24 17:14:10|80.11|79.81|80.09|79.79|80.18|79.88|80.09|79.79|22
1732468460000|2024-11-24 17:14:20|80.1|79.8|80.12|79.82|80.18|79.88|80.09|79.79|20
1732468470000|2024-11-24 17:14:30|80.11|79.81|80.08|79.78|80.18|79.88|80.08|79.78|18
1732468480000|2024-11-24 17:14:40|80.09|79.79|80.16|79.86|80.17|79.87|80.09|79.79|15
1732468490000|2024-11-24 17:14:50|80.17|79.87|80.17|79.87|80.17|79.87|80.13|79.83|13
1732468500000|2024-11-24 17:15:00|80.16|79.86|80.08|79.78|80.17|79.87|80.06|79.76|22
1732468510000|2024-11-24 17:15:10|80.09|79.79|80.15|79.85|80.18|79.88|80.07|79.77|27
1732468520000|2024-11-24 17:15:20|80.14|79.84|80.09|79.79|80.19|79.89|80.07|79.77|21
1732468530000|2024-11-24 17:15:30|80.1|79.8|80.05|79.75|80.13|79.83|80.05|79.75|17
1732468540000|2024-11-24 17:15:40|80.04|79.74|79.95|79.65|80.04|79.74|79.95|79.65|18
1732468550000|2024-11-24 17:15:50|79.96|79.66|79.88|79.58|79.97|79.67|79.82|79.52|20
1732468560000|2024-11-24 17:16:00|79.87|79.57|79.97|79.67|79.97|79.67|79.85|79.55|22
1732468570000|2024-11-24 17:16:10|79.96|79.66|80.09|79.79|80.1|79.8|79.94|79.64|25
1732468580000|2024-11-24 17:16:20|80.08|79.78|80.11|79.81|80.12|79.82|80.06|79.76|23
1732468590000|2024-11-24 17:16:30|80.12|79.82|79.99|79.69|80.14|79.84|79.99|79.69|21
1732468600000|2024-11-24 17:16:40|79.98|79.68|79.87|79.57|79.98|79.68|79.87|79.57|14
1732468610000|2024-11-24 17:16:50|79.86|79.56|79.78|79.48|79.86|79.56|79.72|79.42|22
1732468620000|2024-11-24 17:17:00|79.79|79.49|79.8|79.5|79.82|79.52|79.77|79.47|20
1732468630000|2024-11-24 17:17:10|79.81|79.51|79.92|79.62|79.92|79.62|79.78|79.48|20
1732468640000|2024-11-24 17:17:20|79.96|79.66|79.92|79.62|79.98|79.68|79.88|79.58|25
1732468650000|2024-11-24 17:17:30|79.88|79.58|79.73|79.43|79.89|79.59|79.71|79.41|25
1732468660000|2024-11-24 17:17:40|79.74|79.44|79.7|79.4|79.74|79.44|79.64|79.34|22
1732468670000|2024-11-24 17:17:50|79.71|79.41|79.71|79.41|79.72|79.42|79.67|79.37|18
1732468680000|2024-11-24 17:18:00|79.72|79.42|79.65|79.35|79.76|79.46|79.62|79.32|24
1732468690000|2024-11-24 17:18:10|79.64|79.34|79.67|79.37|79.67|79.37|79.56|79.26|24
1732468700000|2024-11-24 17:18:20|79.65|79.35|79.78|79.48|79.91|79.61|79.64|79.34|28
1732468710000|2024-11-24 17:18:30|79.77|79.47|79.81|79.51|79.84|79.54|79.77|79.47|21
1732468720000|2024-11-24 17:18:40|79.8|79.5|79.73|79.43|79.8|79.5|79.73|79.43|18
1732468730000|2024-11-24 17:18:50|79.72|79.42|79.73|79.43|79.8|79.5|79.7|79.4|24
1732468740000|2024-11-24 17:19:00|79.72|79.42|79.84|79.54|79.85|79.55|79.69|79.39|27
1732468750000|2024-11-24 17:19:10|79.85|79.55|79.86|79.56|79.87|79.57|79.8|79.5|23
1732468760000|2024-11-24 17:19:20|79.87|79.57|79.98|79.68|79.98|79.68|79.87|79.57|23
1732468770000|2024-11-24 17:19:30|79.97|79.67|80.01|79.71|80.03|79.73|79.97|79.67|23
1732468780000|2024-11-24 17:19:40|80|79.7|80.01|79.71|80.06|79.76|79.99|79.69|17
1732468790000|2024-11-24 17:19:50|80.02|79.72|80.05|79.75|80.05|79.75|80.01|79.71|11
1732468800000|2024-11-24 17:20:00|80.06|79.76|79.9|79.6|80.06|79.76|79.89|79.59|23
1732468810000|2024-11-24 17:20:10|79.89|79.59|79.82|79.52|79.95|79.65|79.81|79.51|17
1732468820000|2024-11-24 17:20:20|79.81|79.51|79.87|79.57|79.89|79.59|79.78|79.48|26
1732468830000|2024-11-24 17:20:30|79.85|79.55|79.76|79.46|79.86|79.56|79.75|79.45|19
1732468840000|2024-11-24 17:20:40|79.75|79.45|79.71|79.41|79.75|79.45|79.71|79.41|13
1732468850000|2024-11-24 17:20:50|79.72|79.42|79.8|79.5|79.8|79.5|79.72|79.42|20
1732468860000|2024-11-24 17:21:00|79.79|79.49|79.89|79.59|79.91|79.61|79.79|79.49|29
1732468870000|2024-11-24 17:21:10|79.88|79.58|79.7|79.4|79.88|79.58|79.7|79.4|21
1732468880000|2024-11-24 17:21:20|79.71|79.41|79.75|79.45|79.75|79.45|79.7|79.4|21
1732468890000|2024-11-24 17:21:30|79.77|79.47|79.7|79.4|79.81|79.51|79.7|79.4|22
1732468900000|2024-11-24 17:21:40|79.69|79.39|79.73|79.43|79.77|79.47|79.67|79.37|23
1732468910000|2024-11-24 17:21:50|79.72|79.42|79.81|79.51|79.81|79.51|79.72|79.42|21
1732468920000|2024-11-24 17:22:00|79.8|79.5|79.92|79.62|79.94|79.64|79.8|79.5|24
1732468930000|2024-11-24 17:22:10|79.91|79.61|79.99|79.69|79.99|79.69|79.9|79.6|17
1732468940000|2024-11-24 17:22:20|79.98|79.68|80.09|79.79|80.09|79.79|79.97|79.67|26
1732468950000|2024-11-24 17:22:30|80.1|79.8|80.1|79.8|80.16|79.86|80.08|79.78|17
1732468960000|2024-11-24 17:22:40|80.08|79.78|80.1|79.8|80.11|79.81|80.08|79.78|19
1732468970000|2024-11-24 17:22:50|80.09|79.79|80.11|79.81|80.11|79.81|80.05|79.75|15
1732468980000|2024-11-24 17:23:00|80.09|79.79|80.01|79.71|80.09|79.79|80|79.7|10
1732468990000|2024-11-24 17:23:10|80.04|79.74|80.01|79.71|80.05|79.75|80.01|79.71|19
1732469000000|2024-11-24 17:23:20|80|79.7|80|79.7|80.01|79.71|79.97|79.67|20
1732469010000|2024-11-24 17:23:30|80.01|79.71|79.99|79.69|80.02|79.72|79.97|79.67|13
1732469020000|2024-11-24 17:23:40|80|79.7|80.05|79.75|80.09|79.79|80|79.7|23
1732469030000|2024-11-24 17:23:50|80.04|79.74|80.01|79.71|80.05|79.75|80|79.7|15
1732469040000|2024-11-24 17:24:00|80.02|79.72|79.99|79.69|80.03|79.73|79.94|79.64|18
1732469050000|2024-11-24 17:24:10|79.98|79.68|80|79.7|80.02|79.72|79.97|79.67|15
1732469060000|2024-11-24 17:24:20|79.99|79.69|79.88|79.58|79.99|79.69|79.84|79.54|19
1732469070000|2024-11-24 17:24:30|79.89|79.59|79.89|79.59|79.89|79.59|79.84|79.54|27
1732469080000|2024-11-24 17:24:40|79.87|79.57|79.82|79.52|79.9|79.6|79.82|79.52|16
1732469090000|2024-11-24 17:24:50|79.84|79.54|79.89|79.59|79.89|79.59|79.81|79.51|21
1732469100000|2024-11-24 17:25:00|79.88|79.58|79.9|79.6|79.92|79.62|79.87|79.57|21
1732469110000|2024-11-24 17:25:10|79.91|79.61|79.95|79.65|79.99|79.69|79.9|79.6|23
1732469120000|2024-11-24 17:25:20|79.92|79.62|79.76|79.46|79.92|79.62|79.76|79.46|19
1732469130000|2024-11-24 17:25:30|79.74|79.44|79.78|79.48|79.82|79.52|79.73|79.43|27
1732469140000|2024-11-24 17:25:40|79.79|79.49|79.89|79.59|79.89|79.59|79.78|79.48|28
1732469150000|2024-11-24 17:25:50|79.88|79.58|79.94|79.64|79.96|79.66|79.88|79.58|20
1732469160000|2024-11-24 17:26:00|79.93|79.63|79.89|79.59|79.93|79.63|79.88|79.58|14
1732469170000|2024-11-24 17:26:10|79.88|79.58|79.82|79.52|79.89|79.59|79.79|79.49|20
1732469180000|2024-11-24 17:26:20|79.81|79.51|79.87|79.57|79.91|79.61|79.79|79.49|19
1732469190000|2024-11-24 17:26:30|79.88|79.58|79.9|79.6|79.91|79.61|79.88|79.58|14
1732469200000|2024-11-24 17:26:40|79.91|79.61|79.88|79.58|79.91|79.61|79.81|79.51|18
1732469210000|2024-11-24 17:26:50|79.89|79.59|79.88|79.58|79.91|79.61|79.87|79.57|9
1732469220000|2024-11-24 17:27:00|79.87|79.57|79.96|79.66|79.96|79.66|79.86|79.56|22
1732469230000|2024-11-24 17:27:10|79.97|79.67|79.88|79.58|79.97|79.67|79.88|79.58|20
1732469240000|2024-11-24 17:27:20|79.89|79.59|79.88|79.58|79.9|79.6|79.83|79.53|16
1732469250000|2024-11-24 17:27:30|79.89|79.59|80|79.7|80.02|79.72|79.89|79.59|19
1732469260000|2024-11-24 17:27:40|80.01|79.71|80.08|79.78|80.11|79.81|80.01|79.71|22
1732469270000|2024-11-24 17:27:50|80.09|79.79|80.03|79.73|80.09|79.79|80.03|79.73|13
1732469280000|2024-11-24 17:28:00|80.02|79.72|80.02|79.72|80.02|79.72|79.98|79.68|20
1732469290000|2024-11-24 17:28:10|80.01|79.71|80.06|79.76|80.07|79.77|80.01|79.71|13
1732469300000|2024-11-24 17:28:20|80.05|79.75|80.12|79.82|80.12|79.82|80.05|79.75|11
1732469310000|2024-11-24 17:28:30|80.11|79.81|80.07|79.77|80.13|79.83|80.07|79.77|18
1732469320000|2024-11-24 17:28:40|80.08|79.78|80.11|79.81|80.11|79.81|80.08|79.78|8
1732469330000|2024-11-24 17:28:50|80.1|79.8|80.14|79.84|80.14|79.84|80.1|79.8|20
1732469340000|2024-11-24 17:29:00|80.16|79.86|80.18|79.88|80.18|79.88|80.15|79.85|13
1732469350000|2024-11-24 17:29:10|80.19|79.89|80.22|79.92|80.22|79.92|80.19|79.89|8
1732469360000|2024-11-24 17:29:20|80.21|79.91|80.21|79.91|80.27|79.97|80.21|79.91|19
1732469370000|2024-11-24 17:29:30|80.22|79.92|80.45|80.15|80.45|80.15|80.22|79.92|20
1732469380000|2024-11-24 17:29:40|80.46|80.16|80.53|80.23|80.56|80.26|80.46|80.16|23
1732469390000|2024-11-24 17:29:50|80.51|80.21|80.51|80.21|80.51|80.21|80.48|80.18|17
1732469400000|2024-11-24 17:30:00|80.54|80.24|80.55|80.25|80.56|80.26|80.49|80.19|18
1732469410000|2024-11-24 17:30:10|80.57|80.27|80.6|80.3|80.6|80.3|80.57|80.27|10
1732469420000|2024-11-24 17:30:20|80.61|80.31|80.7|80.4|80.71|80.41|80.61|80.31|13
1732469430000|2024-11-24 17:30:30|80.69|80.39|80.69|80.39|80.74|80.44|80.69|80.39|17
1732469440000|2024-11-24 17:30:40|80.7|80.4|80.79|80.49|80.79|80.49|80.69|80.39|18
1732469450000|2024-11-24 17:30:50|80.78|80.48|80.78|80.48|80.84|80.54|80.78|80.48|22
1732469460000|2024-11-24 17:31:00|80.79|80.49|80.73|80.43|80.8|80.5|80.73|80.43|18
1732469470000|2024-11-24 17:31:10|80.72|80.42|80.68|80.38|80.72|80.42|80.67|80.37|13
1732469480000|2024-11-24 17:31:20|80.67|80.37|80.58|80.28|80.67|80.37|80.58|80.28|18
1732469490000|2024-11-24 17:31:30|80.57|80.27|80.57|80.27|80.58|80.28|80.52|80.22|13
1732469500000|2024-11-24 17:31:40|80.56|80.26|80.49|80.19|80.57|80.27|80.49|80.19|14
1732469510000|2024-11-24 17:31:50|80.48|80.18|80.39|80.09|80.49|80.19|80.39|80.09|17
1732469520000|2024-11-24 17:32:00|80.38|80.08|80.36|80.06|80.4|80.1|80.31|80.01|22
1732469530000|2024-11-24 17:32:10|80.35|80.05|80.33|80.03|80.4|80.1|80.32|80.02|25
1732469540000|2024-11-24 17:32:20|80.32|80.02|80.19|79.89|80.32|80.02|80.16|79.86|24
1732469550000|2024-11-24 17:32:30|80.18|79.88|80.13|79.83|80.18|79.88|80.05|79.75|26
1732469560000|2024-11-24 17:32:40|80.12|79.82|80.21|79.91|80.22|79.92|80.12|79.82|19
1732469570000|2024-11-24 17:32:50|80.2|79.9|80.19|79.89|80.2|79.9|80.13|79.83|17
1732469580000|2024-11-24 17:33:00|80.18|79.88|80.39|80.09|80.39|80.09|80.18|79.88|24
1732469590000|2024-11-24 17:33:10|80.41|80.11|80.3|80|80.45|80.15|80.3|80|24
1732469600000|2024-11-24 17:33:20|80.31|80.01|80.26|79.96|80.32|80.02|80.25|79.95|19
1732469610000|2024-11-24 17:33:30|80.27|79.97|80.25|79.95|80.3|80|80.22|79.92|25
1732469620000|2024-11-24 17:33:40|80.24|79.94|80.2|79.9|80.28|79.98|80.2|79.9|20
1732469630000|2024-11-24 17:33:50|80.18|79.88|80.17|79.87|80.2|79.9|80.17|79.87|8
1732469640000|2024-11-24 17:34:00|80.18|79.88|80.35|80.05|80.35|80.05|80.18|79.88|16
1732469650000|2024-11-24 17:34:10|80.36|80.06|80.34|80.04|80.37|80.07|80.32|80.02|14
1732469660000|2024-11-24 17:34:20|80.33|80.03|80.36|80.06|80.36|80.06|80.29|79.99|14
1732469670000|2024-11-24 17:34:30|80.35|80.05|80.49|80.19|80.5|80.2|80.34|80.04|20
1732469680000|2024-11-24 17:34:40|80.5|80.2|80.5|80.2|80.53|80.23|80.46|80.16|19
1732469690000|2024-11-24 17:34:50|80.51|80.21|80.59|80.29|80.59|80.29|80.51|80.21|26
1732469700000|2024-11-24 17:35:00|80.57|80.27|80.63|80.33|80.69|80.39|80.57|80.27|17
1732469710000|2024-11-24 17:35:10|80.62|80.32|80.71|80.41|80.75|80.45|80.62|80.32|25
1732469720000|2024-11-24 17:35:20|80.69|80.39|80.73|80.43|80.73|80.43|80.68|80.38|19
1732469730000|2024-11-24 17:35:30|80.76|80.46|80.68|80.38|80.76|80.46|80.68|80.38|13
1732469740000|2024-11-24 17:35:40|80.69|80.39|80.69|80.39|80.72|80.42|80.62|80.32|21
1732469750000|2024-11-24 17:35:50|80.67|80.37|80.61|80.31|80.68|80.38|80.61|80.31|15
1732469760000|2024-11-24 17:36:00|80.62|80.32|80.68|80.38|80.71|80.41|80.61|80.31|14
1732469770000|2024-11-24 17:36:10|80.67|80.37|80.66|80.36|80.68|80.38|80.66|80.36|10
1732469780000|2024-11-24 17:36:20|80.65|80.35|80.68|80.38|80.68|80.38|80.6|80.3|17
1732469790000|2024-11-24 17:36:30|80.67|80.37|80.65|80.35|80.71|80.41|80.62|80.32|16
1732469800000|2024-11-24 17:36:40|80.64|80.34|80.61|80.31|80.65|80.35|80.6|80.3|13
1732469810000|2024-11-24 17:36:50|80.6|80.3|80.58|80.28|80.6|80.3|80.51|80.21|12
1732469820000|2024-11-24 17:37:00|80.57|80.27|80.67|80.37|80.68|80.38|80.57|80.27|21
1732469830000|2024-11-24 17:37:10|80.66|80.36|80.68|80.38|80.69|80.39|80.61|80.31|18
1732469840000|2024-11-24 17:37:20|80.67|80.37|80.61|80.31|80.67|80.37|80.57|80.27|23
1732469850000|2024-11-24 17:37:30|80.6|80.3|80.58|80.28|80.61|80.31|80.58|80.28|12
1732469860000|2024-11-24 17:37:40|80.57|80.27|80.58|80.28|80.59|80.29|80.55|80.25|16
1732469870000|2024-11-24 17:37:50|80.59|80.29|80.59|80.29|80.63|80.33|80.59|80.29|18
1732469880000|2024-11-24 17:38:00|80.58|80.28|80.63|80.33|80.69|80.39|80.58|80.28|15
1732469890000|2024-11-24 17:38:10|80.62|80.32|80.62|80.32|80.67|80.37|80.6|80.3|17
1732469900000|2024-11-24 17:38:20|80.64|80.34|80.69|80.39|80.71|80.41|80.64|80.34|16
1732469910000|2024-11-24 17:38:30|80.7|80.4|80.67|80.37|80.7|80.4|80.67|80.37|3
1732469920000|2024-11-24 17:38:40|80.69|80.39|80.75|80.45|80.75|80.45|80.67|80.37|12
1732469930000|2024-11-24 17:38:50|80.72|80.42|80.81|80.51|80.82|80.52|80.72|80.42|19
1732469940000|2024-11-24 17:39:00|80.82|80.52|81|80.7|81.01|80.71|80.82|80.52|20
1732469950000|2024-11-24 17:39:10|81.02|80.72|81|80.7|81.05|80.75|80.97|80.67|17
1732469960000|2024-11-24 17:39:20|81.01|80.71|81.05|80.75|81.05|80.75|81|80.7|13
1732469970000|2024-11-24 17:39:30|81.04|80.74|80.94|80.64|81.04|80.74|80.94|80.64|15
1732469980000|2024-11-24 17:39:40|80.93|80.63|80.88|80.58|80.93|80.63|80.86|80.56|22
1732469990000|2024-11-24 17:39:50|80.87|80.57|80.79|80.49|80.88|80.58|80.77|80.47|27
1732470000000|2024-11-24 17:40:00|80.78|80.48|80.88|80.58|80.89|80.59|80.78|80.48|15
1732470010000|2024-11-24 17:40:10|80.87|80.57|80.9|80.6|80.9|80.6|80.87|80.57|16
1732470020000|2024-11-24 17:40:20|80.89|80.59|80.88|80.58|80.93|80.63|80.88|80.58|9
1732470030000|2024-11-24 17:40:30|80.9|80.6|80.96|80.66|80.98|80.68|80.9|80.6|12
1732470040000|2024-11-24 17:40:40|80.97|80.67|80.97|80.67|80.98|80.68|80.91|80.61|23
1732470050000|2024-11-24 17:40:50|80.96|80.66|81|80.7|81|80.7|80.96|80.66|13
1732470060000|2024-11-24 17:41:00|81.01|80.71|80.97|80.67|81.02|80.72|80.96|80.66|20
1732470070000|2024-11-24 17:41:10|80.96|80.66|81|80.7|81|80.7|80.91|80.61|24
1732470080000|2024-11-24 17:41:20|80.99|80.69|81.01|80.71|81.01|80.71|80.96|80.66|9
1732470090000|2024-11-24 17:41:30|81|80.7|80.94|80.64|81.01|80.71|80.94|80.64|15
1732470100000|2024-11-24 17:41:40|80.93|80.63|80.85|80.55|80.98|80.68|80.85|80.55|13
1732470110000|2024-11-24 17:41:50|80.86|80.56|80.96|80.66|80.97|80.67|80.86|80.56|15
1732470120000|2024-11-24 17:42:00|80.97|80.67|80.97|80.67|81|80.7|80.91|80.61|14
1732470130000|2024-11-24 17:42:10|80.98|80.68|80.9|80.6|80.99|80.69|80.89|80.59|15
1732470140000|2024-11-24 17:42:20|80.89|80.59|80.9|80.6|80.9|80.6|80.88|80.58|15
1732470150000|2024-11-24 17:42:30|80.91|80.61|80.94|80.64|80.96|80.66|80.9|80.6|12
1732470160000|2024-11-24 17:42:40|80.92|80.62|80.9|80.6|81.01|80.71|80.89|80.59|21
1732470170000|2024-11-24 17:42:50|80.89|80.59|80.81|80.51|80.89|80.59|80.8|80.5|19
1732470180000|2024-11-24 17:43:00|80.82|80.52|80.79|80.49|80.83|80.53|80.79|80.49|18
1732470190000|2024-11-24 17:43:10|80.78|80.48|80.64|80.34|80.78|80.48|80.63|80.33|22
1732470200000|2024-11-24 17:43:20|80.62|80.32|80.55|80.25|80.63|80.33|80.55|80.25|19
1732470210000|2024-11-24 17:43:30|80.56|80.26|80.5|80.2|80.56|80.26|80.49|80.19|18
1732470220000|2024-11-24 17:43:40|80.48|80.18|80.51|80.21|80.52|80.22|80.44|80.14|22
1732470230000|2024-11-24 17:43:50|80.5|80.2|80.57|80.27|80.58|80.28|80.5|80.2|24
1732470240000|2024-11-24 17:44:00|80.56|80.26|80.51|80.21|80.56|80.26|80.5|80.2|16
1732470250000|2024-11-24 17:44:10|80.52|80.22|80.56|80.26|80.61|80.31|80.52|80.22|17
1732470260000|2024-11-24 17:44:20|80.55|80.25|80.54|80.24|80.57|80.27|80.52|80.22|25
1732470270000|2024-11-24 17:44:30|80.56|80.26|80.57|80.27|80.59|80.29|80.52|80.22|21
1732470280000|2024-11-24 17:44:40|80.56|80.26|80.55|80.25|80.56|80.26|80.53|80.23|5
1732470290000|2024-11-24 17:44:50|80.56|80.26|80.6|80.3|80.6|80.3|80.55|80.25|18
1732470300000|2024-11-24 17:45:00|80.59|80.29|80.67|80.37|80.68|80.38|80.59|80.29|17
1732470310000|2024-11-24 17:45:10|80.69|80.39|80.81|80.51|80.83|80.53|80.68|80.38|22
1732470320000|2024-11-24 17:45:20|80.8|80.5|80.74|80.44|80.86|80.56|80.74|80.44|21
1732470330000|2024-11-24 17:45:30|80.77|80.47|80.69|80.39|80.77|80.47|80.66|80.36|23
1732470340000|2024-11-24 17:45:40|80.7|80.4|80.73|80.43|80.73|80.43|80.67|80.37|27
1732470350000|2024-11-24 17:45:50|80.75|80.45|80.83|80.53|80.85|80.55|80.75|80.45|17
1732470360000|2024-11-24 17:46:00|80.84|80.54|80.81|80.51|80.88|80.58|80.78|80.48|20
1732470370000|2024-11-24 17:46:10|80.82|80.52|80.75|80.45|80.82|80.52|80.71|80.41|17
1732470380000|2024-11-24 17:46:20|80.76|80.46|80.89|80.59|80.89|80.59|80.75|80.45|22
1732470390000|2024-11-24 17:46:30|80.88|80.58|80.8|80.5|80.89|80.59|80.78|80.48|18
1732470400000|2024-11-24 17:46:40|80.78|80.48|80.89|80.59|80.89|80.59|80.77|80.47|17
1732470410000|2024-11-24 17:46:50|80.88|80.58|80.88|80.58|80.89|80.59|80.83|80.53|26
1732470420000|2024-11-24 17:47:00|80.89|80.59|80.94|80.64|80.95|80.65|80.83|80.53|19
1732470430000|2024-11-24 17:47:10|80.93|80.63|80.79|80.49|80.94|80.64|80.79|80.49|22
1732470440000|2024-11-24 17:47:20|80.76|80.46|80.92|80.62|80.92|80.62|80.74|80.44|17
1732470450000|2024-11-24 17:47:30|80.91|80.61|80.93|80.63|80.93|80.63|80.85|80.55|21
1732470460000|2024-11-24 17:47:40|80.94|80.64|80.87|80.57|80.94|80.64|80.84|80.54|22
1732470470000|2024-11-24 17:47:50|80.89|80.59|80.84|80.54|80.9|80.6|80.83|80.53|20
1732470480000|2024-11-24 17:48:00|80.85|80.55|80.72|80.42|80.85|80.55|80.66|80.36|16
1732470490000|2024-11-24 17:48:10|80.71|80.41|80.72|80.42|80.72|80.42|80.64|80.34|16
1732470500000|2024-11-24 17:48:20|80.71|80.41|80.85|80.55|80.85|80.55|80.71|80.41|18
1732470510000|2024-11-24 17:48:30|80.87|80.57|80.92|80.62|80.94|80.64|80.87|80.57|14
1732470520000|2024-11-24 17:48:40|80.93|80.63|80.93|80.63|80.93|80.63|80.85|80.55|21
1732470530000|2024-11-24 17:48:50|80.92|80.62|81.08|80.78|81.09|80.79|80.92|80.62|16
1732470540000|2024-11-24 17:49:00|81.07|80.77|80.98|80.68|81.07|80.77|80.97|80.67|21
1732470550000|2024-11-24 17:49:10|80.95|80.65|80.94|80.64|80.99|80.69|80.9|80.6|25
1732470560000|2024-11-24 17:49:20|80.95|80.65|81.02|80.72|81.05|80.75|80.95|80.65|23
1732470570000|2024-11-24 17:49:30|81.03|80.73|81.09|80.79|81.09|80.79|81.01|80.71|22
1732470580000|2024-11-24 17:49:40|81.1|80.8|81.14|80.84|81.16|80.86|81.09|80.79|13
1732470590000|2024-11-24 17:49:50|81.15|80.85|81.11|80.81|81.16|80.86|81.11|80.81|17
1732470600000|2024-11-24 17:50:00|81.15|80.85|81.14|80.84|81.15|80.85|81.12|80.82|20
1732470610000|2024-11-24 17:50:10|81.13|80.83|81.13|80.83|81.15|80.85|81.12|80.82|18
1732470620000|2024-11-24 17:50:20|81.15|80.85|81.13|80.83|81.16|80.86|81.12|80.82|14
1732470630000|2024-11-24 17:50:30|81.12|80.82|81.04|80.74|81.12|80.82|81.03|80.73|17
1732470640000|2024-11-24 17:50:40|81.05|80.75|81.04|80.74|81.1|80.8|81.04|80.74|17
1732470650000|2024-11-24 17:50:50|81.03|80.73|81.11|80.81|81.11|80.81|81.03|80.73|23
1732470660000|2024-11-24 17:51:00|81.12|80.82|81|80.7|81.12|80.82|81|80.7|17
1732470670000|2024-11-24 17:51:10|81.02|80.72|81.05|80.75|81.05|80.75|81.01|80.71|15
1732470680000|2024-11-24 17:51:20|81.04|80.74|81.03|80.73|81.1|80.8|81|80.7|20
1732470690000|2024-11-24 17:51:30|81.04|80.74|81.1|80.8|81.11|80.81|81.02|80.72|18
1732470700000|2024-11-24 17:51:40|81.11|80.81|81.1|80.8|81.15|80.85|81.09|80.79|16
1732470710000|2024-11-24 17:51:50|81.12|80.82|81.21|80.91|81.22|80.92|81.11|80.81|22
1732470720000|2024-11-24 17:52:00|81.22|80.92|81.46|81.16|81.46|81.16|81.22|80.92|29
1732470730000|2024-11-24 17:52:10|81.47|81.17|81.41|81.11|81.48|81.18|81.35|81.05|29
1732470740000|2024-11-24 17:52:20|81.39|81.09|81.49|81.19|81.5|81.2|81.39|81.09|16
1732470750000|2024-11-24 17:52:30|81.48|81.18|81.44|81.14|81.49|81.19|81.42|81.12|25
1732470760000|2024-11-24 17:52:40|81.43|81.13|81.51|81.21|81.51|81.21|81.43|81.13|8
1732470770000|2024-11-24 17:52:50|81.5|81.2|81.54|81.24|81.55|81.25|81.5|81.2|10
1732470780000|2024-11-24 17:53:00|81.52|81.22|81.45|81.15|81.53|81.23|81.43|81.13|18
1732470790000|2024-11-24 17:53:10|81.44|81.14|81.42|81.12|81.44|81.14|81.41|81.11|14
1732470800000|2024-11-24 17:53:20|81.43|81.13|81.45|81.15|81.49|81.19|81.43|81.13|16
1732470810000|2024-11-24 17:53:30|81.44|81.14|81.45|81.15|81.45|81.15|81.42|81.12|11
1732470820000|2024-11-24 17:53:40|81.44|81.14|81.43|81.13|81.44|81.14|81.39|81.09|20
1732470830000|2024-11-24 17:53:50|81.42|81.12|81.4|81.1|81.44|81.14|81.4|81.1|16
1732470840000|2024-11-24 17:54:00|81.39|81.09|81.43|81.13|81.44|81.14|81.37|81.07|20
1732470850000|2024-11-24 17:54:10|81.44|81.14|81.39|81.09|81.44|81.14|81.38|81.08|11
1732470860000|2024-11-24 17:54:20|81.38|81.08|81.35|81.05|81.42|81.12|81.35|81.05|16
1732470870000|2024-11-24 17:54:30|81.34|81.04|81.34|81.04|81.37|81.07|81.34|81.04|17
1732470880000|2024-11-24 17:54:40|81.35|81.05|81.34|81.04|81.35|81.05|81.29|80.99|13
1732470890000|2024-11-24 17:54:50|81.35|81.05|81.37|81.07|81.39|81.09|81.34|81.04|16
1732470900000|2024-11-24 17:55:00|81.36|81.06|81.24|80.94|81.36|81.06|81.24|80.94|18
1732470910000|2024-11-24 17:55:10|81.25|80.95|81.29|80.99|81.31|81.01|81.25|80.95|18
1732470920000|2024-11-24 17:55:20|81.28|80.98|81.13|80.83|81.28|80.98|81.13|80.83|19
1732470930000|2024-11-24 17:55:30|81.12|80.82|81.07|80.77|81.12|80.82|81|80.7|22
1732470940000|2024-11-24 17:55:40|81.05|80.75|81.1|80.8|81.11|80.81|81.04|80.74|20
1732470950000|2024-11-24 17:55:50|81.11|80.81|81.13|80.83|81.16|80.86|81.11|80.81|17
1732470960000|2024-11-24 17:56:00|81.14|80.84|81.24|80.94|81.24|80.94|81.13|80.83|16
1732470970000|2024-11-24 17:56:10|81.23|80.93|81.23|80.93|81.24|80.94|81.2|80.9|12
1732470980000|2024-11-24 17:56:20|81.24|80.94|81.2|80.9|81.25|80.95|81.2|80.9|12
1732470990000|2024-11-24 17:56:30|81.18|80.88|81.13|80.83|81.18|80.88|81.12|80.82|9
1732471000000|2024-11-24 17:56:40|81.12|80.82|81.16|80.86|81.18|80.88|81.12|80.82|13
1732471010000|2024-11-24 17:56:50|81.17|80.87|81.16|80.86|81.18|80.88|81.15|80.85|16
1732471020000|2024-11-24 17:57:00|81.17|80.87|81.24|80.94|81.24|80.94|81.17|80.87|7
1732471030000|2024-11-24 17:57:10|81.26|80.96|81.14|80.84|81.26|80.96|81.14|80.84|11
1732471040000|2024-11-24 17:57:20|81.15|80.85|81.24|80.94|81.24|80.94|81.15|80.85|12
1732471050000|2024-11-24 17:57:30|81.23|80.93|81.19|80.89|81.24|80.94|81.19|80.89|13
1732471060000|2024-11-24 17:57:40|81.18|80.88|81.03|80.73|81.18|80.88|81.03|80.73|20
1732471070000|2024-11-24 17:57:50|81.02|80.72|81.05|80.75|81.05|80.75|81.01|80.71|7
1732471080000|2024-11-24 17:58:00|81.04|80.74|81.16|80.86|81.16|80.86|81.01|80.71|22
1732471090000|2024-11-24 17:58:10|81.17|80.87|81.19|80.89|81.19|80.89|81.15|80.85|16
1732471100000|2024-11-24 17:58:20|81.15|80.85|81.03|80.73|81.16|80.86|81.03|80.73|17
1732471110000|2024-11-24 17:58:30|81.02|80.72|80.8|80.5|81.02|80.72|80.8|80.5|23
1732471120000|2024-11-24 17:58:40|80.78|80.48|80.92|80.62|80.92|80.62|80.78|80.48|23
1732471130000|2024-11-24 17:58:50|80.93|80.63|80.95|80.65|81.03|80.73|80.93|80.63|26
1732471140000|2024-11-24 17:59:00|80.96|80.66|81.07|80.77|81.07|80.77|80.96|80.66|21
1732471150000|2024-11-24 17:59:10|81.1|80.8|81.06|80.76|81.12|80.82|81.05|80.75|17
1732471160000|2024-11-24 17:59:20|81.04|80.74|81.1|80.8|81.11|80.81|81.01|80.71|19
1732471170000|2024-11-24 17:59:30|81.11|80.81|81.13|80.83|81.14|80.84|81.11|80.81|14
1732471180000|2024-11-24 17:59:40|81.14|80.84|81.11|80.81|81.14|80.84|81.11|80.81|3
1732471190000|2024-11-24 17:59:50|81.1|80.8|81.1|80.8|81.15|80.85|81.1|80.8|11
1732471200000|2024-11-24 18:00:00|81.09|80.79|80.95|80.65|81.09|80.79|80.91|80.61|26
1732471210000|2024-11-24 18:00:10|80.94|80.64|80.99|80.69|81.03|80.73|80.93|80.63|20
1732471220000|2024-11-24 18:00:20|81|80.7|80.88|80.58|81|80.7|80.84|80.54|19
1732471230000|2024-11-24 18:00:30|80.89|80.59|80.91|80.61|80.91|80.61|80.86|80.56|16
1732471240000|2024-11-24 18:00:40|80.92|80.62|81.01|80.71|81.02|80.72|80.92|80.62|20
1732471250000|2024-11-24 18:00:50|81|80.7|81.02|80.72|81.07|80.77|80.99|80.69|27
1732471260000|2024-11-24 18:01:00|81.03|80.73|80.95|80.65|81.07|80.77|80.95|80.65|24
1732471270000|2024-11-24 18:01:10|80.94|80.64|80.9|80.6|80.94|80.64|80.89|80.59|20
1732471280000|2024-11-24 18:01:20|80.91|80.61|80.87|80.57|80.91|80.61|80.87|80.57|7
1732471290000|2024-11-24 18:01:30|80.85|80.55|80.81|80.51|80.88|80.58|80.81|80.51|10
1732471300000|2024-11-24 18:01:40|80.8|80.5|80.86|80.56|80.86|80.56|80.8|80.5|17
1732471310000|2024-11-24 18:01:50|80.88|80.58|80.9|80.6|80.92|80.62|80.88|80.58|22
1732471320000|2024-11-24 18:02:00|80.89|80.59|80.88|80.58|80.93|80.63|80.84|80.54|23
1732471330000|2024-11-24 18:02:10|80.89|80.59|80.77|80.47|80.89|80.59|80.75|80.45|20
1732471340000|2024-11-24 18:02:20|80.79|80.49|80.75|80.45|80.81|80.51|80.75|80.45|16
1732471350000|2024-11-24 18:02:30|80.76|80.46|80.83|80.53|80.85|80.55|80.75|80.45|21
1732471360000|2024-11-24 18:02:40|80.87|80.57|81.07|80.77|81.07|80.77|80.87|80.57|31
1732471370000|2024-11-24 18:02:50|81.06|80.76|81.12|80.82|81.12|80.82|81.03|80.73|16
1732471380000|2024-11-24 18:03:00|81.13|80.83|81.03|80.73|81.14|80.84|81.02|80.72|20
1732471390000|2024-11-24 18:03:10|81.01|80.71|81.03|80.73|81.04|80.74|80.99|80.69|14
1732471400000|2024-11-24 18:03:20|81.04|80.74|81.04|80.74|81.04|80.74|81|80.7|10
1732471410000|2024-11-24 18:03:30|81.05|80.75|81.04|80.74|81.1|80.8|81.02|80.72|16
1732471420000|2024-11-24 18:03:40|81.03|80.73|81.03|80.73|81.05|80.75|81.02|80.72|8
1732471430000|2024-11-24 18:03:50|81.01|80.71|80.96|80.66|81.03|80.73|80.96|80.66|18
1732471440000|2024-11-24 18:04:00|80.95|80.65|81.03|80.73|81.03|80.73|80.95|80.65|22
1732471450000|2024-11-24 18:04:10|81.04|80.74|81.02|80.72|81.04|80.74|81|80.7|19
1732471460000|2024-11-24 18:04:20|81.01|80.71|81.09|80.79|81.09|80.79|81.01|80.71|13
1732471470000|2024-11-24 18:04:30|81.1|80.8|81.03|80.73|81.1|80.8|81.03|80.73|18
1732471480000|2024-11-24 18:04:40|81.04|80.74|80.93|80.63|81.04|80.74|80.93|80.63|14
1732471490000|2024-11-24 18:04:50|80.92|80.62|80.96|80.66|80.96|80.66|80.92|80.62|10
1732471500000|2024-11-24 18:05:00|80.95|80.65|81.04|80.74|81.06|80.76|80.95|80.65|21
1732471510000|2024-11-24 18:05:10|81.03|80.73|80.99|80.69|81.05|80.75|80.99|80.69|18
1732471520000|2024-11-24 18:05:20|81|80.7|80.92|80.62|81.01|80.71|80.91|80.61|18
1732471530000|2024-11-24 18:05:30|80.93|80.63|81|80.7|81|80.7|80.93|80.63|13
1732471540000|2024-11-24 18:05:40|81.01|80.71|81.13|80.83|81.15|80.85|81.01|80.71|24
1732471550000|2024-11-24 18:05:50|81.12|80.82|81.23|80.93|81.23|80.93|81.12|80.82|16
1732471560000|2024-11-24 18:06:00|81.26|80.96|81.05|80.75|81.29|80.99|81.05|80.75|24
1732471570000|2024-11-24 18:06:10|81.04|80.74|81.08|80.78|81.08|80.78|80.98|80.68|18
1732471580000|2024-11-24 18:06:20|81.09|80.79|81.14|80.84|81.19|80.89|81.08|80.78|29
1732471590000|2024-11-24 18:06:30|81.12|80.82|81.14|80.84|81.21|80.91|81.12|80.82|14
1732471600000|2024-11-24 18:06:40|81.15|80.85|81.22|80.92|81.23|80.93|81.12|80.82|16
1732471610000|2024-11-24 18:06:50|81.23|80.93|81.23|80.93|81.25|80.95|81.21|80.91|22
1732471620000|2024-11-24 18:07:00|81.22|80.92|81.21|80.91|81.23|80.93|81.17|80.87|22
1732471630000|2024-11-24 18:07:10|81.22|80.92|81.32|81.02|81.32|81.02|81.2|80.9|20
1732471640000|2024-11-24 18:07:20|81.33|81.03|81.33|81.03|81.39|81.09|81.33|81.03|24
1732471650000|2024-11-24 18:07:30|81.32|81.02|81.26|80.96|81.33|81.03|81.23|80.93|18
1732471660000|2024-11-24 18:07:40|81.25|80.95|81.3|81|81.31|81.01|81.25|80.95|14
1732471670000|2024-11-24 18:07:50|81.31|81.01|81.24|80.94|81.31|81.01|81.23|80.93|19
1732471680000|2024-11-24 18:08:00|81.21|80.91|81.3|81|81.3|81|81.21|80.91|14
1732471690000|2024-11-24 18:08:10|81.29|80.99|81.31|81.01|81.32|81.02|81.28|80.98|15
1732471700000|2024-11-24 18:08:20|81.3|81|81.31|81.01|81.36|81.06|81.3|81|16
1732471710000|2024-11-24 18:08:30|81.29|80.99|81.21|80.91|81.29|80.99|81.2|80.9|17
1732471720000|2024-11-24 18:08:40|81.22|80.92|81.34|81.04|81.34|81.04|81.22|80.92|11
1732471730000|2024-11-24 18:08:50|81.33|81.03|81.34|81.04|81.35|81.05|81.32|81.02|16
1732471740000|2024-11-24 18:09:00|81.37|81.07|81.33|81.03|81.41|81.11|81.33|81.03|12
1732471750000|2024-11-24 18:09:10|81.34|81.04|81.51|81.21|81.51|81.21|81.33|81.03|27
1732471760000|2024-11-24 18:09:20|81.5|81.2|81.52|81.22|81.53|81.23|81.5|81.2|11
1732471770000|2024-11-24 18:09:30|81.53|81.23|81.6|81.3|81.61|81.31|81.51|81.21|17
1732471780000|2024-11-24 18:09:40|81.59|81.29|81.7|81.4|81.71|81.41|81.59|81.29|19
1732471790000|2024-11-24 18:09:50|81.71|81.41|81.68|81.38|81.71|81.41|81.63|81.33|17
1732471800000|2024-11-24 18:10:00|81.69|81.39|81.66|81.36|81.69|81.39|81.62|81.32|22
1732471810000|2024-11-24 18:10:10|81.65|81.35|81.61|81.31|81.66|81.36|81.61|81.31|17
1732471820000|2024-11-24 18:10:20|81.62|81.32|81.62|81.32|81.65|81.35|81.58|81.28|18
1732471830000|2024-11-24 18:10:30|81.61|81.31|81.54|81.24|81.63|81.33|81.54|81.24|19
1732471840000|2024-11-24 18:10:40|81.55|81.25|81.44|81.14|81.55|81.25|81.41|81.11|22
1732471850000|2024-11-24 18:10:50|81.45|81.15|81.34|81.04|81.46|81.16|81.33|81.03|18
1732471860000|2024-11-24 18:11:00|81.35|81.05|81.35|81.05|81.35|81.05|81.31|81.01|10
1732471870000|2024-11-24 18:11:10|81.34|81.04|81.32|81.02|81.35|81.05|81.29|80.99|17
1732471880000|2024-11-24 18:11:20|81.33|81.03|81.33|81.03|81.35|81.05|81.3|81|19
1732471890000|2024-11-24 18:11:30|81.34|81.04|81.31|81.01|81.36|81.06|81.29|80.99|15
1732471900000|2024-11-24 18:11:40|81.33|81.03|81.35|81.05|81.35|81.05|81.31|81.01|10
1732471910000|2024-11-24 18:11:50|81.38|81.08|81.35|81.05|81.39|81.09|81.34|81.04|17
1732471920000|2024-11-24 18:12:00|81.33|81.03|81.23|80.93|81.35|81.05|81.22|80.92|17
1732471930000|2024-11-24 18:12:10|81.27|80.97|81.27|80.97|81.31|81.01|81.25|80.95|20
1732471940000|2024-11-24 18:12:20|81.26|80.96|81.32|81.02|81.34|81.04|81.25|80.95|17
1732471950000|2024-11-24 18:12:30|81.31|81.01|81.24|80.94|81.31|81.01|81.23|80.93|8
1732471960000|2024-11-24 18:12:40|81.25|80.95|81.3|81|81.32|81.02|81.23|80.93|19
1732471970000|2024-11-24 18:12:50|81.31|81.01|81.23|80.93|81.31|81.01|81.22|80.92|9
1732471980000|2024-11-24 18:13:00|81.24|80.94|81.28|80.98|81.31|81.01|81.23|80.93|18
1732471990000|2024-11-24 18:13:10|81.29|80.99|81.37|81.07|81.4|81.1|81.29|80.99|15
1732472000000|2024-11-24 18:13:20|81.34|81.04|81.32|81.02|81.34|81.04|81.3|81|12
1732472010000|2024-11-24 18:13:30|81.33|81.03|81.42|81.12|81.43|81.13|81.3|81|20
1732472020000|2024-11-24 18:13:40|81.41|81.11|81.42|81.12|81.42|81.12|81.41|81.11|2
1732472030000|2024-11-24 18:13:50|81.41|81.11|81.4|81.1|81.42|81.12|81.37|81.07|13
1732472040000|2024-11-24 18:14:00|81.38|81.08|81.34|81.04|81.39|81.09|81.32|81.02|13
1732472050000|2024-11-24 18:14:10|81.33|81.03|81.31|81.01|81.33|81.03|81.27|80.97|15
1732472060000|2024-11-24 18:14:20|81.32|81.02|81.35|81.05|81.36|81.06|81.3|81|21
1732472070000|2024-11-24 18:14:30|81.33|81.03|81.29|80.99|81.35|81.05|81.29|80.99|20
1732472080000|2024-11-24 18:14:40|81.26|80.96|81.26|80.96|81.31|81.01|81.24|80.94|11
1732472090000|2024-11-24 18:14:50|81.25|80.95|81.26|80.96|81.26|80.96|81.23|80.93|11
1732472100000|2024-11-24 18:15:00|81.3|81|81.35|81.05|81.39|81.09|81.3|81|23
1732472110000|2024-11-24 18:15:10|81.34|81.04|81.24|80.94|81.35|81.05|81.22|80.92|23
1732472120000|2024-11-24 18:15:20|81.22|80.92|81.32|81.02|81.33|81.03|81.22|80.92|22
1732472130000|2024-11-24 18:15:30|81.34|81.04|81.41|81.11|81.41|81.11|81.32|81.02|17
1732472140000|2024-11-24 18:15:40|81.4|81.1|81.45|81.15|81.46|81.16|81.4|81.1|17
1732472150000|2024-11-24 18:15:50|81.44|81.14|81.69|81.39|81.69|81.39|81.44|81.14|14
1732472160000|2024-11-24 18:16:00|81.72|81.42|81.76|81.46|81.86|81.56|81.72|81.42|27
1732472170000|2024-11-24 18:16:10|81.73|81.43|81.75|81.45|81.81|81.51|81.66|81.36|29
1732472180000|2024-11-24 18:16:20|81.76|81.46|81.93|81.63|81.94|81.64|81.75|81.45|28
1732472190000|2024-11-24 18:16:30|81.91|81.61|81.9|81.6|81.94|81.64|81.86|81.56|20
1732472200000|2024-11-24 18:16:40|81.89|81.59|81.96|81.66|81.96|81.66|81.86|81.56|24
1732472210000|2024-11-24 18:16:50|81.95|81.65|81.85|81.55|81.96|81.66|81.85|81.55|23
1732472220000|2024-11-24 18:17:00|81.84|81.54|81.72|81.42|81.84|81.54|81.72|81.42|16
1732472230000|2024-11-24 18:17:10|81.71|81.41|81.66|81.36|81.76|81.46|81.66|81.36|20
1732472240000|2024-11-24 18:17:20|81.65|81.35|81.51|81.21|81.65|81.35|81.46|81.16|24
1732472250000|2024-11-24 18:17:30|81.52|81.22|81.58|81.28|81.62|81.32|81.52|81.22|25
1732472260000|2024-11-24 18:17:40|81.57|81.27|81.65|81.35|81.66|81.36|81.54|81.24|21
1732472270000|2024-11-24 18:17:50|81.66|81.36|81.54|81.24|81.66|81.36|81.52|81.22|22
1732472280000|2024-11-24 18:18:00|81.53|81.23|81.54|81.24|81.57|81.27|81.53|81.23|19
1732472290000|2024-11-24 18:18:10|81.53|81.23|81.51|81.21|81.62|81.32|81.49|81.19|22
1732472300000|2024-11-24 18:18:20|81.49|81.19|81.42|81.12|81.49|81.19|81.42|81.12|18
1732472310000|2024-11-24 18:18:30|81.41|81.11|81.43|81.13|81.43|81.13|81.41|81.11|13
1732472320000|2024-11-24 18:18:40|81.45|81.15|81.44|81.14|81.51|81.21|81.43|81.13|20
1732472330000|2024-11-24 18:18:50|81.45|81.15|81.61|81.31|81.61|81.31|81.45|81.15|14
1732472340000|2024-11-24 18:19:00|81.6|81.3|81.64|81.34|81.64|81.34|81.56|81.26|23
1732472350000|2024-11-24 18:19:10|81.65|81.35|81.72|81.42|81.72|81.42|81.59|81.29|23
1732472360000|2024-11-24 18:19:20|81.71|81.41|81.73|81.43|81.74|81.44|81.7|81.4|9
1732472370000|2024-11-24 18:19:30|81.74|81.44|81.71|81.41|81.74|81.44|81.65|81.35|16
1732472380000|2024-11-24 18:19:40|81.7|81.4|81.72|81.42|81.72|81.42|81.66|81.36|14
1732472390000|2024-11-24 18:19:50|81.71|81.41|81.76|81.46|81.79|81.49|81.71|81.41|23
1732472400000|2024-11-24 18:20:00|81.78|81.48|81.82|81.52|81.82|81.52|81.75|81.45|14
1732472410000|2024-11-24 18:20:10|81.81|81.51|81.91|81.61|81.92|81.62|81.81|81.51|22
1732472420000|2024-11-24 18:20:20|81.9|81.6|81.85|81.55|81.92|81.62|81.84|81.54|19
1732472430000|2024-11-24 18:20:30|81.86|81.56|81.81|81.51|81.86|81.56|81.76|81.46|13
1732472440000|2024-11-24 18:20:40|81.82|81.52|81.82|81.52|81.83|81.53|81.75|81.45|21
1732472450000|2024-11-24 18:20:50|81.81|81.51|81.72|81.42|81.82|81.52|81.72|81.42|14
1732472460000|2024-11-24 18:21:00|81.67|81.37|81.59|81.29|81.67|81.37|81.56|81.26|14
1732472470000|2024-11-24 18:21:10|81.6|81.3|81.62|81.32|81.67|81.37|81.6|81.3|17
1732472480000|2024-11-24 18:21:20|81.63|81.33|81.64|81.34|81.65|81.35|81.63|81.33|17
1732472490000|2024-11-24 18:21:30|81.66|81.36|81.67|81.37|81.68|81.38|81.64|81.34|17
1732472500000|2024-11-24 18:21:40|81.66|81.36|81.61|81.31|81.66|81.36|81.59|81.29|20
1732472510000|2024-11-24 18:21:50|81.62|81.32|81.64|81.34|81.64|81.34|81.61|81.31|15
1732472520000|2024-11-24 18:22:00|81.63|81.33|81.64|81.34|81.66|81.36|81.61|81.31|18
1732472530000|2024-11-24 18:22:10|81.63|81.33|81.65|81.35|81.65|81.35|81.56|81.26|25
1732472540000|2024-11-24 18:22:20|81.64|81.34|81.56|81.26|81.66|81.36|81.55|81.25|21
1732472550000|2024-11-24 18:22:30|81.55|81.25|81.61|81.31|81.62|81.32|81.55|81.25|7
1732472560000|2024-11-24 18:22:40|81.62|81.32|81.63|81.33|81.63|81.33|81.61|81.31|8
1732472570000|2024-11-24 18:22:50|81.62|81.32|81.64|81.34|81.66|81.36|81.61|81.31|8
1732472580000|2024-11-24 18:23:00|81.65|81.35|81.64|81.34|81.67|81.37|81.64|81.34|10
1732472590000|2024-11-24 18:23:10|81.63|81.33|81.73|81.43|81.74|81.44|81.63|81.33|12
1732472600000|2024-11-24 18:23:20|81.72|81.42|81.71|81.41|81.73|81.43|81.7|81.4|12
1732472610000|2024-11-24 18:23:30|81.72|81.42|81.77|81.47|81.78|81.48|81.71|81.41|12
1732472620000|2024-11-24 18:23:40|81.76|81.46|81.73|81.43|81.76|81.46|81.72|81.42|13
1732472630000|2024-11-24 18:23:50|81.72|81.42|81.75|81.45|81.76|81.46|81.72|81.42|7
1732472640000|2024-11-24 18:24:00|81.77|81.47|81.73|81.43|81.77|81.47|81.68|81.38|17
1732472650000|2024-11-24 18:24:10|81.72|81.42|81.76|81.46|81.76|81.46|81.69|81.39|13
1732472660000|2024-11-24 18:24:20|81.75|81.45|81.82|81.52|81.84|81.54|81.75|81.45|12
1732472670000|2024-11-24 18:24:30|81.8|81.5|81.74|81.44|81.82|81.52|81.74|81.44|12
1732472680000|2024-11-24 18:24:40|81.73|81.43|81.74|81.44|81.75|81.45|81.73|81.43|10
1732472690000|2024-11-24 18:24:50|81.75|81.45|81.66|81.36|81.76|81.46|81.66|81.36|14
1732472700000|2024-11-24 18:25:00|81.67|81.37|81.57|81.27|81.68|81.38|81.57|81.27|20
1732472710000|2024-11-24 18:25:10|81.58|81.28|81.61|81.31|81.62|81.32|81.56|81.26|18
1732472720000|2024-11-24 18:25:20|81.62|81.32|81.55|81.25|81.63|81.33|81.54|81.24|11
1732472730000|2024-11-24 18:25:30|81.59|81.29|81.71|81.41|81.72|81.42|81.59|81.29|16
1732472740000|2024-11-24 18:25:40|81.72|81.42|81.75|81.45|81.76|81.46|81.72|81.42|13
1732472750000|2024-11-24 18:25:50|81.76|81.46|81.74|81.44|81.77|81.47|81.74|81.44|13
1732472760000|2024-11-24 18:26:00|81.73|81.43|81.73|81.43|81.75|81.45|81.7|81.4|17
1732472770000|2024-11-24 18:26:10|81.74|81.44|81.71|81.41|81.74|81.44|81.65|81.35|19
1732472780000|2024-11-24 18:26:20|81.7|81.4|81.75|81.45|81.75|81.45|81.66|81.36|18
1732472790000|2024-11-24 18:26:30|81.74|81.44|81.72|81.42|81.74|81.44|81.72|81.42|15
1732472800000|2024-11-24 18:26:40|81.73|81.43|81.71|81.41|81.73|81.43|81.71|81.41|7
1732472810000|2024-11-24 18:26:50|81.7|81.4|81.72|81.42|81.73|81.43|81.68|81.38|15
1732472820000|2024-11-24 18:27:00|81.73|81.43|81.78|81.48|81.79|81.49|81.72|81.42|14
1732472830000|2024-11-24 18:27:10|81.76|81.46|81.82|81.52|81.82|81.52|81.74|81.44|14
1732472840000|2024-11-24 18:27:20|81.83|81.53|81.82|81.52|81.84|81.54|81.82|81.52|14
1732472850000|2024-11-24 18:27:30|81.83|81.53|81.79|81.49|81.84|81.54|81.79|81.49|6
1732472860000|2024-11-24 18:27:40|81.77|81.47|81.78|81.48|81.79|81.49|81.75|81.45|20
1732472870000|2024-11-24 18:27:50|81.79|81.49|81.72|81.42|81.79|81.49|81.71|81.41|10
1732472880000|2024-11-24 18:28:00|81.71|81.41|81.67|81.37|81.71|81.41|81.64|81.34|14
1732472890000|2024-11-24 18:28:10|81.68|81.38|81.75|81.45|81.75|81.45|81.68|81.38|17
1732472900000|2024-11-24 18:28:20|81.76|81.46|81.75|81.45|81.79|81.49|81.71|81.41|20
1732472910000|2024-11-24 18:28:30|81.76|81.46|81.72|81.42|81.76|81.46|81.71|81.41|12
1732472920000|2024-11-24 18:28:40|81.73|81.43|81.72|81.42|81.74|81.44|81.71|81.41|5
1732472930000|2024-11-24 18:28:50|81.7|81.4|81.72|81.42|81.73|81.43|81.7|81.4|7
1732472940000|2024-11-24 18:29:00|81.73|81.43|81.73|81.43|81.74|81.44|81.7|81.4|8
1732472950000|2024-11-24 18:29:10|81.72|81.42|81.67|81.37|81.72|81.42|81.65|81.35|14
1732472960000|2024-11-24 18:29:20|81.66|81.36|81.72|81.42|81.72|81.42|81.66|81.36|14
1732472970000|2024-11-24 18:29:30|81.73|81.43|81.73|81.43|81.78|81.48|81.73|81.43|15
1732472980000|2024-11-24 18:29:40|81.72|81.42|81.66|81.36|81.74|81.44|81.66|81.36|18
1732472990000|2024-11-24 18:29:50|81.65|81.35|81.58|81.28|81.65|81.35|81.55|81.25|15
1732473000000|2024-11-24 18:30:00|81.56|81.26|81.42|81.12|81.56|81.26|81.41|81.11|24
1732473010000|2024-11-24 18:30:10|81.41|81.11|81.37|81.07|81.45|81.15|81.37|81.07|19
1732473020000|2024-11-24 18:30:20|81.36|81.06|81.36|81.06|81.38|81.08|81.35|81.05|16
1732473030000|2024-11-24 18:30:30|81.37|81.07|81.42|81.12|81.43|81.13|81.34|81.04|17
1732473040000|2024-11-24 18:30:40|81.43|81.13|81.52|81.22|81.52|81.22|81.43|81.13|15
1732473050000|2024-11-24 18:30:50|81.54|81.24|81.47|81.17|81.57|81.27|81.47|81.17|20
1732473060000|2024-11-24 18:31:00|81.48|81.18|81.56|81.26|81.56|81.26|81.42|81.12|21
1732473070000|2024-11-24 18:31:10|81.57|81.27|81.56|81.26|81.58|81.28|81.54|81.24|19
1732473080000|2024-11-24 18:31:20|81.59|81.29|81.65|81.35|81.66|81.36|81.59|81.29|24
1732473090000|2024-11-24 18:31:30|81.66|81.36|81.66|81.36|81.67|81.37|81.63|81.33|13
1732473100000|2024-11-24 18:31:40|81.67|81.37|81.72|81.42|81.74|81.44|81.66|81.36|18
1732473110000|2024-11-24 18:31:50|81.71|81.41|81.66|81.36|81.71|81.41|81.65|81.35|14
1732473120000|2024-11-24 18:32:00|81.67|81.37|81.72|81.42|81.72|81.42|81.64|81.34|18
1732473130000|2024-11-24 18:32:10|81.75|81.45|81.65|81.35|81.76|81.46|81.63|81.33|20
1732473140000|2024-11-24 18:32:20|81.64|81.34|81.64|81.34|81.68|81.38|81.63|81.33|14
1732473150000|2024-11-24 18:32:30|81.63|81.33|81.62|81.32|81.63|81.33|81.55|81.25|15
1732473160000|2024-11-24 18:32:40|81.63|81.33|81.62|81.32|81.65|81.35|81.62|81.32|16
1732473170000|2024-11-24 18:32:50|81.63|81.33|81.72|81.42|81.72|81.42|81.63|81.33|17
1732473180000|2024-11-24 18:33:00|81.71|81.41|81.75|81.45|81.76|81.46|81.71|81.41|15
1732473190000|2024-11-24 18:33:10|81.74|81.44|81.68|81.38|81.74|81.44|81.65|81.35|14
1732473200000|2024-11-24 18:33:20|81.69|81.39|81.72|81.42|81.73|81.43|81.68|81.38|24
1732473210000|2024-11-24 18:33:30|81.73|81.43|81.68|81.38|81.77|81.47|81.68|81.38|21
1732473220000|2024-11-24 18:33:40|81.67|81.37|81.64|81.34|81.69|81.39|81.63|81.33|24
1732473230000|2024-11-24 18:33:50|81.6|81.3|81.63|81.33|81.64|81.34|81.57|81.27|12
1732473240000|2024-11-24 18:34:00|81.62|81.32|81.67|81.37|81.69|81.39|81.62|81.32|16
1732473250000|2024-11-24 18:34:10|81.68|81.38|81.65|81.35|81.68|81.38|81.62|81.32|15
1732473260000|2024-11-24 18:34:20|81.64|81.34|81.65|81.35|81.66|81.36|81.63|81.33|12
1732473270000|2024-11-24 18:34:30|81.66|81.36|81.68|81.38|81.69|81.39|81.63|81.33|22
1732473280000|2024-11-24 18:34:40|81.71|81.41|81.72|81.42|81.74|81.44|81.7|81.4|17
1732473290000|2024-11-24 18:34:50|81.71|81.41|81.71|81.41|81.73|81.43|81.7|81.4|11
1732473300000|2024-11-24 18:35:00|81.72|81.42|81.67|81.37|81.73|81.43|81.67|81.37|18
1732473310000|2024-11-24 18:35:10|81.68|81.38|81.72|81.42|81.73|81.43|81.63|81.33|19
1732473320000|2024-11-24 18:35:20|81.7|81.4|81.66|81.36|81.7|81.4|81.66|81.36|21
1732473330000|2024-11-24 18:35:30|81.67|81.37|81.72|81.42|81.73|81.43|81.67|81.37|13
1732473340000|2024-11-24 18:35:40|81.71|81.41|81.68|81.38|81.73|81.43|81.66|81.36|12
1732473350000|2024-11-24 18:35:50|81.67|81.37|81.72|81.42|81.73|81.43|81.67|81.37|8
1732473360000|2024-11-24 18:36:00|81.73|81.43|81.78|81.48|81.83|81.53|81.73|81.43|20
1732473370000|2024-11-24 18:36:10|81.77|81.47|81.75|81.45|81.78|81.48|81.74|81.44|19
1732473380000|2024-11-24 18:36:20|81.74|81.44|81.73|81.43|81.77|81.47|81.71|81.41|15
1732473390000|2024-11-24 18:36:30|81.72|81.42|81.72|81.42|81.72|81.42|81.66|81.36|13
1732473400000|2024-11-24 18:36:40|81.71|81.41|81.72|81.42|81.73|81.43|81.71|81.41|8
1732473410000|2024-11-24 18:36:50|81.73|81.43|81.76|81.46|81.77|81.47|81.73|81.43|10
1732473420000|2024-11-24 18:37:00|81.78|81.48|81.78|81.48|81.83|81.53|81.77|81.47|17
1732473430000|2024-11-24 18:37:10|81.77|81.47|81.78|81.48|81.78|81.48|81.77|81.47|16
1732473440000|2024-11-24 18:37:20|81.77|81.47|81.76|81.46|81.78|81.48|81.76|81.46|4
1732473450000|2024-11-24 18:37:30|81.75|81.45|81.77|81.47|81.78|81.48|81.75|81.45|8
1732473460000|2024-11-24 18:37:40|81.78|81.48|81.88|81.58|81.88|81.58|81.78|81.48|10
1732473470000|2024-11-24 18:37:50|81.87|81.57|81.88|81.58|81.89|81.59|81.87|81.57|6
1732473480000|2024-11-24 18:38:00|81.87|81.57|81.88|81.58|81.88|81.58|81.85|81.55|15
1732473490000|2024-11-24 18:38:10|81.87|81.57|81.82|81.52|81.87|81.57|81.77|81.47|17
1732473500000|2024-11-24 18:38:20|81.81|81.51|81.82|81.52|81.82|81.52|81.76|81.46|18
1732473510000|2024-11-24 18:38:30|81.83|81.53|81.82|81.52|81.84|81.54|81.82|81.52|10
1732473540000|2024-11-24 18:39:00|81.83|81.53|81.77|81.47|81.85|81.55|81.76|81.46|16
1732473550000|2024-11-24 18:39:10|81.76|81.46|81.75|81.45|81.77|81.47|81.74|81.44|14
1732473560000|2024-11-24 18:39:20|81.76|81.46|81.83|81.53|81.84|81.54|81.76|81.46|23
1732473570000|2024-11-24 18:39:30|81.8|81.5|81.78|81.48|81.8|81.5|81.77|81.47|14
1732473580000|2024-11-24 18:39:40|81.77|81.47|81.84|81.54|81.85|81.55|81.77|81.47|21
1732473590000|2024-11-24 18:39:50|81.85|81.55|81.93|81.63|81.93|81.63|81.85|81.55|8
1732473600000|2024-11-24 18:40:00|81.94|81.64|81.96|81.66|81.97|81.67|81.94|81.64|13
1732473610000|2024-11-24 18:40:10|81.97|81.67|81.98|81.68|81.99|81.69|81.94|81.64|14
1732473620000|2024-11-24 18:40:20|81.99|81.69|82.04|81.74|82.04|81.74|81.99|81.69|10
1732473630000|2024-11-24 18:40:30|82.03|81.73|82.02|81.72|82.05|81.75|82.02|81.72|6
1732473640000|2024-11-24 18:40:40|82.03|81.73|82.06|81.76|82.07|81.77|82.02|81.72|9
1732473650000|2024-11-24 18:40:50|82.09|81.79|82.14|81.84|82.17|81.87|82.09|81.79|19
1732473660000|2024-11-24 18:41:00|82.13|81.83|82.07|81.77|82.14|81.84|82.04|81.74|19
1732473670000|2024-11-24 18:41:10|82.06|81.76|82.11|81.81|82.14|81.84|82.06|81.76|22
1732473680000|2024-11-24 18:41:20|82.1|81.8|82.13|81.83|82.14|81.84|82.1|81.8|9
1732473690000|2024-11-24 18:41:30|82.14|81.84|82.04|81.74|82.14|81.84|82.04|81.74|11
1732473700000|2024-11-24 18:41:40|82.05|81.75|82.11|81.81|82.14|81.84|82.05|81.75|10
1732473710000|2024-11-24 18:41:50|82.1|81.8|82.04|81.74|82.1|81.8|82.03|81.73|12
1732473720000|2024-11-24 18:42:00|82.03|81.73|82.11|81.81|82.12|81.82|82.03|81.73|8
1732473730000|2024-11-24 18:42:10|82.08|81.78|82.05|81.75|82.09|81.79|82.03|81.73|9
1732473740000|2024-11-24 18:42:20|82.06|81.76|82.07|81.77|82.07|81.77|82.04|81.74|12
1732473750000|2024-11-24 18:42:30|82.08|81.78|82.05|81.75|82.08|81.78|82.03|81.73|16
1732473760000|2024-11-24 18:42:40|82.04|81.74|82.02|81.72|82.07|81.77|82.02|81.72|14
1732473770000|2024-11-24 18:42:50|82.01|81.71|81.96|81.66|82.03|81.73|81.95|81.65|14
1732473780000|2024-11-24 18:43:00|81.97|81.67|81.98|81.68|81.99|81.69|81.97|81.67|8
1732473790000|2024-11-24 18:43:10|81.97|81.67|82|81.7|82|81.7|81.96|81.66|13
1732473800000|2024-11-24 18:43:20|82.05|81.75|82.1|81.8|82.1|81.8|82.04|81.74|14
1732473810000|2024-11-24 18:43:30|82.12|81.82|82.17|81.87|82.19|81.89|82.12|81.82|9
1732473820000|2024-11-24 18:43:40|82.18|81.88|82.24|81.94|82.24|81.94|82.17|81.87|14
1732473830000|2024-11-24 18:43:50|82.23|81.93|82.31|82.01|82.31|82.01|82.23|81.93|9
1732473840000|2024-11-24 18:44:00|82.3|82|82.26|81.96|82.3|82|82.23|81.93|13
1732473850000|2024-11-24 18:44:10|82.27|81.97|82.3|82|82.3|82|82.23|81.93|16
1732473860000|2024-11-24 18:44:20|82.29|81.99|82.29|81.99|82.29|81.99|82.25|81.95|17
1732473870000|2024-11-24 18:44:30|82.28|81.98|82.33|82.03|82.35|82.05|82.28|81.98|17
1732473880000|2024-11-24 18:44:40|82.32|82.02|82.37|82.07|82.37|82.07|82.32|82.02|16
1732473890000|2024-11-24 18:44:50|82.38|82.08|82.41|82.11|82.44|82.14|82.38|82.08|17
1732473900000|2024-11-24 18:45:00|82.4|82.1|82.39|82.09|82.45|82.15|82.35|82.05|27
1732473910000|2024-11-24 18:45:10|82.4|82.1|82.41|82.11|82.44|82.14|82.37|82.07|19
1732473920000|2024-11-24 18:45:20|82.42|82.12|82.37|82.07|82.43|82.13|82.36|82.06|15
1732473930000|2024-11-24 18:45:30|82.36|82.06|82.23|81.93|82.36|82.06|82.23|81.93|14
1732473940000|2024-11-24 18:45:40|82.24|81.94|82.23|81.93|82.26|81.96|82.22|81.92|13
1732473950000|2024-11-24 18:45:50|82.22|81.92|82.23|81.93|82.23|81.93|82.21|81.91|10
1732473960000|2024-11-24 18:46:00|82.24|81.94|82.23|81.93|82.25|81.95|82.22|81.92|15
1732473970000|2024-11-24 18:46:10|82.22|81.92|82.15|81.85|82.23|81.93|82.15|81.85|22
1732473980000|2024-11-24 18:46:20|82.17|81.87|82.18|81.88|82.18|81.88|82.15|81.85|9
1732473990000|2024-11-24 18:46:30|82.2|81.9|82.2|81.9|82.25|81.95|82.17|81.87|17
1732474000000|2024-11-24 18:46:40|82.19|81.89|82.16|81.86|82.19|81.89|82.15|81.85|13
1732474010000|2024-11-24 18:46:50|82.15|81.85|82.17|81.87|82.18|81.88|82.15|81.85|9
1732474020000|2024-11-24 18:47:00|82.18|81.88|82.2|81.9|82.22|81.92|82.15|81.85|20
1732474030000|2024-11-24 18:47:10|82.21|81.91|82.14|81.84|82.21|81.91|82.12|81.82|21
1732474040000|2024-11-24 18:47:20|82.13|81.83|82.12|81.82|82.14|81.84|82.1|81.8|11
1732474050000|2024-11-24 18:47:30|82.13|81.83|82.07|81.77|82.13|81.83|82.03|81.73|20
1732474060000|2024-11-24 18:47:40|82.09|81.79|82|81.7|82.12|81.82|81.98|81.68|18
1732474070000|2024-11-24 18:47:50|82.01|81.71|82.04|81.74|82.05|81.75|82.01|81.71|7
1732474080000|2024-11-24 18:48:00|82.03|81.73|82.07|81.77|82.09|81.79|82.03|81.73|9
1732474090000|2024-11-24 18:48:10|82.11|81.81|82.23|81.93|82.24|81.94|82.11|81.81|12
1732474100000|2024-11-24 18:48:20|82.24|81.94|82.13|81.83|82.26|81.96|82.13|81.83|18
1732474110000|2024-11-24 18:48:30|82.14|81.84|82.17|81.87|82.19|81.89|82.14|81.84|9
1732474120000|2024-11-24 18:48:40|82.18|81.88|82.23|81.93|82.24|81.94|82.18|81.88|16
1732474130000|2024-11-24 18:48:50|82.24|81.94|82.16|81.86|82.24|81.94|82.15|81.85|11
1732474140000|2024-11-24 18:49:00|82.17|81.87|82.14|81.84|82.17|81.87|82.13|81.83|7
1732474150000|2024-11-24 18:49:10|82.15|81.85|82.16|81.86|82.22|81.92|82.15|81.85|13
1732474160000|2024-11-24 18:49:20|82.17|81.87|82.24|81.94|82.24|81.94|82.15|81.85|16
1732474170000|2024-11-24 18:49:30|82.23|81.93|82.17|81.87|82.23|81.93|82.16|81.86|9
1732474180000|2024-11-24 18:49:40|82.16|81.86|82.22|81.92|82.22|81.92|82.16|81.86|18
1732474190000|2024-11-24 18:49:50|82.21|81.91|82.18|81.88|82.21|81.91|82.17|81.87|12
1732474200000|2024-11-24 18:50:00|82.17|81.87|82.15|81.85|82.17|81.87|82.14|81.84|14
1732474210000|2024-11-24 18:50:10|82.14|81.84|82.06|81.76|82.14|81.84|82.05|81.75|14
1732474220000|2024-11-24 18:50:20|82.05|81.75|82.06|81.76|82.07|81.77|82.03|81.73|12
1732474230000|2024-11-24 18:50:30|82.07|81.77|82.03|81.73|82.12|81.82|82.03|81.73|16
1732474240000|2024-11-24 18:50:40|82.02|81.72|81.98|81.68|82.03|81.73|81.98|81.68|10
1732474250000|2024-11-24 18:50:50|81.97|81.67|82.04|81.74|82.05|81.75|81.97|81.67|11
1732474260000|2024-11-24 18:51:00|82.05|81.75|81.95|81.65|82.05|81.75|81.95|81.65|19
1732474270000|2024-11-24 18:51:10|81.96|81.66|81.96|81.66|82.02|81.72|81.94|81.64|28
1732474280000|2024-11-24 18:51:20|81.95|81.65|81.94|81.64|81.96|81.66|81.93|81.63|12
1732474290000|2024-11-24 18:51:30|81.93|81.63|81.96|81.66|81.97|81.67|81.93|81.63|9
1732474300000|2024-11-24 18:51:40|81.95|81.65|81.95|81.65|81.98|81.68|81.95|81.65|7
1732474310000|2024-11-24 18:51:50|81.94|81.64|81.92|81.62|81.94|81.64|81.87|81.57|13
1732474320000|2024-11-24 18:52:00|81.93|81.63|81.95|81.65|81.96|81.66|81.92|81.62|12
1732474330000|2024-11-24 18:52:10|81.96|81.66|82.01|81.71|82.04|81.74|81.93|81.63|21
1732474340000|2024-11-24 18:52:20|82.02|81.72|82.02|81.72|82.03|81.73|82.01|81.71|16
1732474350000|2024-11-24 18:52:30|82.03|81.73|82.04|81.74|82.08|81.78|82.02|81.72|14
1732474360000|2024-11-24 18:52:40|82.05|81.75|82.04|81.74|82.05|81.75|82.03|81.73|5
1732474370000|2024-11-24 18:52:50|82.05|81.75|82.06|81.76|82.06|81.76|82.04|81.74|9
1732474380000|2024-11-24 18:53:00|82.05|81.75|82.05|81.75|82.05|81.75|82.02|81.72|19
1732474390000|2024-11-24 18:53:10|82.04|81.74|82.04|81.74|82.05|81.75|82|81.7|16
1732474400000|2024-11-24 18:53:20|82.08|81.78|82.15|81.85|82.21|81.91|82.08|81.78|19
1732474410000|2024-11-24 18:53:30|82.16|81.86|82.25|81.95|82.26|81.96|82.15|81.85|18
1732474420000|2024-11-24 18:53:40|82.26|81.96|82.18|81.88|82.27|81.97|82.17|81.87|14
1732474430000|2024-11-24 18:53:50|82.17|81.87|82.18|81.88|82.2|81.9|82.16|81.86|14
1732474440000|2024-11-24 18:54:00|82.17|81.87|82.22|81.92|82.22|81.92|82.15|81.85|14
1732474450000|2024-11-24 18:54:10|82.23|81.93|82.17|81.87|82.23|81.93|82.16|81.86|11
1732474460000|2024-11-24 18:54:20|82.15|81.85|82.17|81.87|82.17|81.87|82.15|81.85|9
1732474470000|2024-11-24 18:54:30|82.18|81.88|82.17|81.87|82.18|81.88|82.15|81.85|15
1732474480000|2024-11-24 18:54:40|82.16|81.86|82.17|81.87|82.17|81.87|82.16|81.86|16
1732474490000|2024-11-24 18:54:50|82.16|81.86|82.2|81.9|82.22|81.92|82.16|81.86|15
1732474500000|2024-11-24 18:55:00|82.21|81.91|82.14|81.84|82.22|81.92|82.13|81.83|17
1732474510000|2024-11-24 18:55:10|82.12|81.82|82.04|81.74|82.13|81.83|82.03|81.73|20
1732474520000|2024-11-24 18:55:20|82.05|81.75|82.07|81.77|82.12|81.82|82.05|81.75|13
1732474530000|2024-11-24 18:55:30|82.08|81.78|82.12|81.82|82.13|81.83|82.07|81.77|19
1732474540000|2024-11-24 18:55:40|82.13|81.83|82.14|81.84|82.15|81.85|82.11|81.81|13
1732474550000|2024-11-24 18:55:50|82.15|81.85|82.2|81.9|82.22|81.92|82.15|81.85|20
1732474560000|2024-11-24 18:56:00|82.18|81.88|82.17|81.87|82.19|81.89|82.13|81.83|15
1732474570000|2024-11-24 18:56:10|82.16|81.86|82.14|81.84|82.18|81.88|82.14|81.84|15
1732474580000|2024-11-24 18:56:20|82.15|81.85|82.14|81.84|82.15|81.85|82.13|81.83|6
1732474590000|2024-11-24 18:56:30|82.13|81.83|82.11|81.81|82.16|81.86|82.11|81.81|10
1732474600000|2024-11-24 18:56:40|82.12|81.82|82.12|81.82|82.13|81.83|82.1|81.8|8
1732474610000|2024-11-24 18:56:50|82.13|81.83|82.1|81.8|82.14|81.84|82.05|81.75|14
1732474620000|2024-11-24 18:57:00|82.09|81.79|82.04|81.74|82.09|81.79|82.04|81.74|10
1732474630000|2024-11-24 18:57:10|82.05|81.75|82.12|81.82|82.12|81.82|82.05|81.75|14
1732474640000|2024-11-24 18:57:20|82.11|81.81|82.13|81.83|82.16|81.86|82.1|81.8|14
1732474650000|2024-11-24 18:57:30|82.12|81.82|82.06|81.76|82.13|81.83|82.05|81.75|25
1732474660000|2024-11-24 18:57:40|82.05|81.75|82.03|81.73|82.05|81.75|82.03|81.73|8
1732474670000|2024-11-24 18:57:50|82.04|81.74|81.96|81.66|82.04|81.74|81.96|81.66|16
1732474680000|2024-11-24 18:58:00|81.95|81.65|81.97|81.67|81.97|81.67|81.95|81.65|13
1732474690000|2024-11-24 18:58:10|81.98|81.68|81.97|81.67|82.03|81.73|81.97|81.67|16
1732474700000|2024-11-24 18:58:20|81.94|81.64|82|81.7|82.03|81.73|81.94|81.64|14
1732474710000|2024-11-24 18:58:30|81.99|81.69|82|81.7|82.02|81.72|81.97|81.67|14
1732474720000|2024-11-24 18:58:40|82.01|81.71|81.97|81.67|82.01|81.71|81.96|81.66|11
1732474730000|2024-11-24 18:58:50|81.98|81.68|82.01|81.71|82.01|81.71|81.97|81.67|6
1732474740000|2024-11-24 18:59:00|82.02|81.72|82.02|81.72|82.03|81.73|81.98|81.68|12
1732474750000|2024-11-24 18:59:10|82.03|81.73|82.03|81.73|82.03|81.73|82.02|81.72|3
1732474760000|2024-11-24 18:59:20|82.02|81.72|82.05|81.75|82.05|81.75|82.02|81.72|9
1732474770000|2024-11-24 18:59:30|82.06|81.76|82.07|81.77|82.09|81.79|82.05|81.75|15
1732474780000|2024-11-24 18:59:40|82.06|81.76|82.06|81.76|82.07|81.77|82.05|81.75|7
1732474790000|2024-11-24 18:59:50|82.07|81.77|82.08|81.78|82.08|81.78|82.07|81.77|2
1732474800000|2024-11-24 19:00:00|82.07|81.77|82.04|81.74|82.07|81.77|81.95|81.65|19
1732474810000|2024-11-24 19:00:10|82.05|81.75|82.06|81.76|82.12|81.82|82.05|81.75|15
1732474820000|2024-11-24 19:00:20|82.04|81.74|81.98|81.68|82.04|81.74|81.96|81.66|8
1732474830000|2024-11-24 19:00:30|81.97|81.67|81.95|81.65|81.97|81.67|81.94|81.64|12
1732474840000|2024-11-24 19:00:40|81.94|81.64|81.96|81.66|82.01|81.71|81.92|81.62|21
1732474850000|2024-11-24 19:00:50|81.95|81.65|81.9|81.6|82|81.7|81.9|81.6|16
1732474860000|2024-11-24 19:01:00|81.91|81.61|81.85|81.55|81.92|81.62|81.84|81.54|17
1732474870000|2024-11-24 19:01:10|81.86|81.56|81.84|81.54|81.86|81.56|81.84|81.54|13
1732474880000|2024-11-24 19:01:20|81.85|81.55|81.93|81.63|81.93|81.63|81.85|81.55|20
1732474890000|2024-11-24 19:01:30|81.92|81.62|81.88|81.58|81.92|81.62|81.85|81.55|10
1732474900000|2024-11-24 19:01:40|81.87|81.57|81.99|81.69|81.99|81.69|81.87|81.57|13
1732474910000|2024-11-24 19:01:50|82.01|81.71|81.96|81.66|82.01|81.71|81.95|81.65|7
1732474920000|2024-11-24 19:02:00|81.98|81.68|82.01|81.71|82.02|81.72|81.96|81.66|19
1732474930000|2024-11-24 19:02:10|82.03|81.73|82.14|81.84|82.15|81.85|82.03|81.73|16
1732474940000|2024-11-24 19:02:20|82.15|81.85|82.13|81.83|82.16|81.86|82.12|81.82|10
1732474950000|2024-11-24 19:02:30|82.12|81.82|82.06|81.76|82.13|81.83|82.03|81.73|16
1732474960000|2024-11-24 19:02:40|82.05|81.75|82.1|81.8|82.1|81.8|82.04|81.74|10
1732474970000|2024-11-24 19:02:50|82.12|81.82|82.11|81.81|82.14|81.84|82.11|81.81|14
1732474980000|2024-11-24 19:03:00|82.12|81.82|82.25|81.95|82.29|81.99|82.12|81.82|20
1732474990000|2024-11-24 19:03:10|82.26|81.96|82.28|81.98|82.3|82|82.25|81.95|21
1732475000000|2024-11-24 19:03:20|82.27|81.97|82.36|82.06|82.36|82.06|82.27|81.97|13
1732475010000|2024-11-24 19:03:30|82.35|82.05|82.31|82.01|82.36|82.06|82.3|82|10
1732475020000|2024-11-24 19:03:40|82.32|82.02|82.25|81.95|82.32|82.02|82.25|81.95|12
1732475030000|2024-11-24 19:03:50|82.26|81.96|82.27|81.97|82.33|82.03|82.26|81.96|14
1732475040000|2024-11-24 19:04:00|82.26|81.96|82.33|82.03|82.33|82.03|82.24|81.94|19
1732475050000|2024-11-24 19:04:10|82.36|82.06|82.16|81.86|82.36|82.06|82.16|81.86|14
1732475060000|2024-11-24 19:04:20|82.17|81.87|82.23|81.93|82.23|81.93|82.16|81.86|18
1732475070000|2024-11-24 19:04:30|82.22|81.92|82.2|81.9|82.22|81.92|82.16|81.86|15
1732475080000|2024-11-24 19:04:40|82.21|81.91|82.23|81.93|82.23|81.93|82.21|81.91|15
1732475090000|2024-11-24 19:04:50|82.22|81.92|82.22|81.92|82.24|81.94|82.2|81.9|14
1732475100000|2024-11-24 19:05:00|82.21|81.91|82.25|81.95|82.33|82.03|82.2|81.9|18
1732475110000|2024-11-24 19:05:10|82.26|81.96|82.27|81.97|82.28|81.98|82.22|81.92|23
1732475120000|2024-11-24 19:05:20|82.28|81.98|82.33|82.03|82.35|82.05|82.28|81.98|14
1732475130000|2024-11-24 19:05:30|82.32|82.02|82.34|82.04|82.35|82.05|82.31|82.01|9
1732475140000|2024-11-24 19:05:40|82.35|82.05|82.41|82.11|82.42|82.12|82.34|82.04|17
1732475150000|2024-11-24 19:05:50|82.42|82.12|82.43|82.13|82.44|82.14|82.42|82.12|6
1732475160000|2024-11-24 19:06:00|82.42|82.12|82.44|82.14|82.47|82.17|82.42|82.12|12
1732475170000|2024-11-24 19:06:10|82.45|82.15|82.34|82.04|82.45|82.15|82.34|82.04|17
1732475180000|2024-11-24 19:06:20|82.35|82.05|82.15|81.85|82.35|82.05|82.14|81.84|25
1732475190000|2024-11-24 19:06:30|82.16|81.86|82.06|81.76|82.16|81.86|82.06|81.76|19
1732475200000|2024-11-24 19:06:40|82.07|81.77|82.09|81.79|82.13|81.83|82.07|81.77|23
1732475210000|2024-11-24 19:06:50|82.08|81.78|82.12|81.82|82.12|81.82|82.05|81.75|15
1732475220000|2024-11-24 19:07:00|82.13|81.83|82.21|81.91|82.23|81.93|82.13|81.83|13
1732475230000|2024-11-24 19:07:10|82.22|81.92|82.3|82|82.3|82|82.22|81.92|17
1732475240000|2024-11-24 19:07:20|82.31|82.01|82.29|81.99|82.31|82.01|82.26|81.96|11
1732475250000|2024-11-24 19:07:30|82.27|81.97|82.27|81.97|82.28|81.98|82.26|81.96|9
1732475260000|2024-11-24 19:07:40|82.28|81.98|82.28|81.98|82.28|81.98|82.26|81.96|13
1732475270000|2024-11-24 19:07:50|82.27|81.97|82.22|81.92|82.28|81.98|82.21|81.91|9
1732475280000|2024-11-24 19:08:00|82.23|81.93|82.16|81.86|82.25|81.95|82.16|81.86|11
1732475290000|2024-11-24 19:08:10|82.18|81.88|82.15|81.85|82.23|81.93|82.12|81.82|16
1732475300000|2024-11-24 19:08:20|82.14|81.84|82.14|81.84|82.17|81.87|82.14|81.84|10
1732475310000|2024-11-24 19:08:30|82.15|81.85|82.08|81.78|82.15|81.85|82.08|81.78|9
1732475320000|2024-11-24 19:08:40|82.07|81.77|82.03|81.73|82.08|81.78|82.03|81.73|10
1732475330000|2024-11-24 19:08:50|82.04|81.74|82.02|81.72|82.04|81.74|81.97|81.67|11
1732475340000|2024-11-24 19:09:00|82.01|81.71|81.96|81.66|82.04|81.74|81.96|81.66|11
1732475350000|2024-11-24 19:09:10|81.94|81.64|81.82|81.52|81.94|81.64|81.8|81.5|17
1732475360000|2024-11-24 19:09:20|81.83|81.53|81.76|81.46|81.83|81.53|81.76|81.46|13
1732475370000|2024-11-24 19:09:30|81.77|81.47|81.8|81.5|81.83|81.53|81.77|81.47|8
1732475380000|2024-11-24 19:09:40|81.79|81.49|81.81|81.51|81.81|81.51|81.79|81.49|5
1732475390000|2024-11-24 19:09:50|81.82|81.52|81.81|81.51|81.84|81.54|81.8|81.5|15
1732475400000|2024-11-24 19:10:00|81.8|81.5|81.79|81.49|81.81|81.51|81.78|81.48|5
1732475410000|2024-11-24 19:10:10|81.8|81.5|81.81|81.51|81.84|81.54|81.8|81.5|12
1732475420000|2024-11-24 19:10:20|81.8|81.5|81.73|81.43|81.81|81.51|81.72|81.42|13
1732475430000|2024-11-24 19:10:30|81.72|81.42|81.72|81.42|81.73|81.43|81.71|81.41|11
1732475440000|2024-11-24 19:10:40|81.71|81.41|81.72|81.42|81.73|81.43|81.71|81.41|12
1732475450000|2024-11-24 19:10:50|81.71|81.41|81.72|81.42|81.72|81.42|81.71|81.41|6
1732475460000|2024-11-24 19:11:00|81.71|81.41|81.73|81.43|81.75|81.45|81.71|81.41|11
1732475470000|2024-11-24 19:11:10|81.71|81.41|81.63|81.33|81.71|81.41|81.62|81.32|15
1732475480000|2024-11-24 19:11:20|81.62|81.32|81.57|81.27|81.62|81.32|81.57|81.27|13
1732475490000|2024-11-24 19:11:30|81.56|81.26|81.51|81.21|81.56|81.26|81.51|81.21|11
1732475500000|2024-11-24 19:11:40|81.5|81.2|81.38|81.08|81.5|81.2|81.38|81.08|10
1732475510000|2024-11-24 19:11:50|81.37|81.07|81.41|81.11|81.41|81.11|81.36|81.06|19
1732475520000|2024-11-24 19:12:00|81.42|81.12|81.37|81.07|81.43|81.13|81.35|81.05|19
1732475530000|2024-11-24 19:12:10|81.36|81.06|81.21|80.91|81.36|81.06|81.13|80.83|20
1732475540000|2024-11-24 19:12:20|81.23|80.93|81.24|80.94|81.24|80.94|81.2|80.9|16
1732475550000|2024-11-24 19:12:30|81.23|80.93|81.22|80.92|81.24|80.94|81.22|80.92|11
1732475560000|2024-11-24 19:12:40|81.23|80.93|81.16|80.86|81.23|80.93|81.15|80.85|20
1732475570000|2024-11-24 19:12:50|81.17|80.87|81.22|80.92|81.23|80.93|81.17|80.87|14
1732475580000|2024-11-24 19:13:00|81.2|80.9|81.23|80.93|81.23|80.93|81.2|80.9|9
1732475590000|2024-11-24 19:13:10|81.2|80.9|81.24|80.94|81.24|80.94|81.2|80.9|13
1732475600000|2024-11-24 19:13:20|81.23|80.93|81.26|80.96|81.29|80.99|81.23|80.93|14
1732475610000|2024-11-24 19:13:30|81.25|80.95|81.3|81|81.3|81|81.24|80.94|20
1732475620000|2024-11-24 19:13:40|81.31|81.01|81.32|81.02|81.33|81.03|81.31|81.01|4
1732475630000|2024-11-24 19:13:50|81.31|81.01|81.31|81.01|81.31|81.01|81.3|81|5
1732475640000|2024-11-24 19:14:00|81.32|81.02|81.47|81.17|81.57|81.27|81.31|81.01|20
1732475650000|2024-11-24 19:14:10|81.51|81.21|81.44|81.14|81.51|81.21|81.44|81.14|9
1732475660000|2024-11-24 19:14:20|81.45|81.15|81.5|81.2|81.51|81.21|81.44|81.14|15
1732475670000|2024-11-24 19:14:30|81.51|81.21|81.52|81.22|81.56|81.26|81.51|81.21|18
1732475680000|2024-11-24 19:14:40|81.53|81.23|81.52|81.22|81.56|81.26|81.52|81.22|8
1732475690000|2024-11-24 19:14:50|81.53|81.23|81.43|81.13|81.53|81.23|81.43|81.13|14
1732475700000|2024-11-24 19:15:00|81.44|81.14|81.62|81.32|81.63|81.33|81.44|81.14|22
1732475710000|2024-11-24 19:15:10|81.61|81.31|81.64|81.34|81.7|81.4|81.6|81.3|18
1732475720000|2024-11-24 19:15:20|81.65|81.35|81.73|81.43|81.74|81.44|81.65|81.35|15
1732475730000|2024-11-24 19:15:30|81.74|81.44|81.76|81.46|81.76|81.46|81.7|81.4|13
1732475740000|2024-11-24 19:15:40|81.77|81.47|81.75|81.45|81.81|81.51|81.71|81.41|20
1732475750000|2024-11-24 19:15:50|81.74|81.44|81.91|81.61|81.91|81.61|81.72|81.42|18
1732475760000|2024-11-24 19:16:00|81.92|81.62|81.83|81.53|81.96|81.66|81.83|81.53|18
1732475770000|2024-11-24 19:16:10|81.82|81.52|81.88|81.58|81.88|81.58|81.79|81.49|15
1732475780000|2024-11-24 19:16:20|81.87|81.57|81.91|81.61|81.93|81.63|81.87|81.57|15
1732475790000|2024-11-24 19:16:30|81.9|81.6|81.83|81.53|81.91|81.61|81.8|81.5|12
1732475800000|2024-11-24 19:16:40|81.84|81.54|81.82|81.52|81.85|81.55|81.8|81.5|14
1732475810000|2024-11-24 19:16:50|81.81|81.51|81.74|81.44|81.81|81.51|81.74|81.44|10
1732475820000|2024-11-24 19:17:00|81.75|81.45|81.72|81.42|81.76|81.46|81.71|81.41|15
1732475830000|2024-11-24 19:17:10|81.75|81.45|81.81|81.51|81.81|81.51|81.75|81.45|12
1732475840000|2024-11-24 19:17:20|81.82|81.52|81.86|81.56|81.87|81.57|81.81|81.51|17
1732475850000|2024-11-24 19:17:30|81.85|81.55|81.83|81.53|81.85|81.55|81.79|81.49|15
1732475860000|2024-11-24 19:17:40|81.82|81.52|81.77|81.47|81.83|81.53|81.77|81.47|20
1732475870000|2024-11-24 19:17:50|81.76|81.46|81.83|81.53|81.83|81.53|81.76|81.46|9
1732475880000|2024-11-24 19:18:00|81.82|81.52|81.84|81.54|81.84|81.54|81.8|81.5|11
1732475890000|2024-11-24 19:18:10|81.83|81.53|81.81|81.51|81.83|81.53|81.76|81.46|15
1732475900000|2024-11-24 19:18:20|81.82|81.52|81.84|81.54|81.91|81.61|81.81|81.51|18
1732475910000|2024-11-24 19:18:30|81.83|81.53|81.79|81.49|81.83|81.53|81.78|81.48|10
1732475920000|2024-11-24 19:18:40|81.78|81.48|81.75|81.45|81.79|81.49|81.75|81.45|8
1732475930000|2024-11-24 19:18:50|81.74|81.44|81.75|81.45|81.75|81.45|81.73|81.43|8
1732475940000|2024-11-24 19:19:00|81.74|81.44|81.77|81.47|81.8|81.5|81.74|81.44|15
1732475950000|2024-11-24 19:19:10|81.78|81.48|81.85|81.55|81.86|81.56|81.78|81.48|18
1732475960000|2024-11-24 19:19:20|81.84|81.54|81.83|81.53|81.86|81.56|81.83|81.53|12
1732475970000|2024-11-24 19:19:30|81.84|81.54|81.83|81.53|81.84|81.54|81.81|81.51|10
1732475980000|2024-11-24 19:19:40|81.82|81.52|81.83|81.53|81.83|81.53|81.82|81.52|6
1732475990000|2024-11-24 19:19:50|81.84|81.54|81.75|81.45|81.84|81.54|81.75|81.45|10
1732476000000|2024-11-24 19:20:00|81.74|81.44|81.82|81.52|81.82|81.52|81.74|81.44|12
1732476010000|2024-11-24 19:20:10|81.83|81.53|81.85|81.55|81.86|81.56|81.81|81.51|11
1732476020000|2024-11-24 19:20:20|81.86|81.56|81.9|81.6|81.9|81.6|81.85|81.55|10
1732476030000|2024-11-24 19:20:30|81.91|81.61|81.94|81.64|81.94|81.64|81.91|81.61|7
1732476040000|2024-11-24 19:20:40|81.93|81.63|81.89|81.59|81.95|81.65|81.88|81.58|15
1732476050000|2024-11-24 19:20:50|81.88|81.58|81.9|81.6|81.92|81.62|81.88|81.58|15
1732476060000|2024-11-24 19:21:00|81.85|81.55|81.77|81.47|81.86|81.56|81.77|81.47|14
1732476070000|2024-11-24 19:21:10|81.78|81.48|81.75|81.45|81.82|81.52|81.75|81.45|15
1732476080000|2024-11-24 19:21:20|81.74|81.44|81.74|81.44|81.8|81.5|81.73|81.43|18
1732476090000|2024-11-24 19:21:30|81.75|81.45|81.75|81.45|81.76|81.46|81.74|81.44|7
1732476100000|2024-11-24 19:21:40|81.74|81.44|81.75|81.45|81.75|81.45|81.74|81.44|4
1732476110000|2024-11-24 19:21:50|81.74|81.44|81.67|81.37|81.75|81.45|81.66|81.36|8
1732476120000|2024-11-24 19:22:00|81.65|81.35|81.74|81.44|81.76|81.46|81.64|81.34|16
1732476130000|2024-11-24 19:22:10|81.75|81.45|81.77|81.47|81.83|81.53|81.75|81.45|16
1732476140000|2024-11-24 19:22:20|81.76|81.46|81.66|81.36|81.76|81.46|81.65|81.35|16
1732476150000|2024-11-24 19:22:30|81.65|81.35|81.67|81.37|81.68|81.38|81.64|81.34|12
1732476160000|2024-11-24 19:22:40|81.68|81.38|81.64|81.34|81.69|81.39|81.64|81.34|6
1732476170000|2024-11-24 19:22:50|81.65|81.35|81.62|81.32|81.65|81.35|81.59|81.29|15
1732476180000|2024-11-24 19:23:00|81.63|81.33|81.73|81.43|81.74|81.44|81.63|81.33|22
1732476190000|2024-11-24 19:23:10|81.72|81.42|81.73|81.43|81.74|81.44|81.68|81.38|19
1732476200000|2024-11-24 19:23:20|81.74|81.44|81.78|81.48|81.83|81.53|81.73|81.43|21
1732476210000|2024-11-24 19:23:30|81.77|81.47|81.8|81.5|81.81|81.51|81.75|81.45|16
1732476220000|2024-11-24 19:23:40|81.81|81.51|81.77|81.47|81.82|81.52|81.77|81.47|9
1732476230000|2024-11-24 19:23:50|81.76|81.46|81.81|81.51|81.81|81.51|81.75|81.45|9
1732476240000|2024-11-24 19:24:00|81.8|81.5|81.72|81.42|81.81|81.51|81.71|81.41|21
1732476250000|2024-11-24 19:24:10|81.71|81.41|81.74|81.44|81.74|81.44|81.71|81.41|12
1732476260000|2024-11-24 19:24:20|81.75|81.45|81.81|81.51|81.82|81.52|81.74|81.44|8
1732476270000|2024-11-24 19:24:30|81.82|81.52|81.82|81.52|81.82|81.52|81.81|81.51|5
1732476280000|2024-11-24 19:24:40|81.81|81.51|81.79|81.49|81.81|81.51|81.77|81.47|7
1732476290000|2024-11-24 19:24:50|81.8|81.5|81.85|81.55|81.86|81.56|81.8|81.5|13
1732476300000|2024-11-24 19:25:00|81.86|81.56|81.91|81.61|81.95|81.65|81.86|81.56|14
1732476310000|2024-11-24 19:25:10|81.92|81.62|81.85|81.55|81.92|81.62|81.85|81.55|16
1732476320000|2024-11-24 19:25:20|81.86|81.56|81.91|81.61|81.91|81.61|81.85|81.55|13
1732476330000|2024-11-24 19:25:30|81.9|81.6|81.92|81.62|81.95|81.65|81.9|81.6|13
1732476340000|2024-11-24 19:25:40|81.93|81.63|81.96|81.66|82|81.7|81.93|81.63|15
1732476350000|2024-11-24 19:25:50|81.95|81.65|82|81.7|82.01|81.71|81.94|81.64|16
1732476360000|2024-11-24 19:26:00|81.99|81.69|81.99|81.69|82.03|81.73|81.99|81.69|12
1732476370000|2024-11-24 19:26:10|82|81.7|81.97|81.67|82.01|81.71|81.96|81.66|16
1732476380000|2024-11-24 19:26:20|81.96|81.66|81.93|81.63|81.96|81.66|81.91|81.61|8
1732476390000|2024-11-24 19:26:30|81.95|81.65|81.96|81.66|81.96|81.66|81.93|81.63|5
1732476400000|2024-11-24 19:26:40|81.95|81.65|82|81.7|82|81.7|81.93|81.63|12
1732476410000|2024-11-24 19:26:50|82.01|81.71|82.01|81.71|82.01|81.71|82.01|81.71|1
1732476420000|2024-11-24 19:27:00|82|81.7|81.92|81.62|82|81.7|81.92|81.62|9
1732476430000|2024-11-24 19:27:10|81.91|81.61|81.93|81.63|81.94|81.64|81.91|81.61|13
1732476440000|2024-11-24 19:27:20|81.92|81.62|81.93|81.63|81.93|81.63|81.91|81.61|6
1732476450000|2024-11-24 19:27:30|81.92|81.62|81.83|81.53|81.92|81.62|81.82|81.52|14
1732476460000|2024-11-24 19:27:40|81.84|81.54|81.82|81.52|81.84|81.54|81.81|81.51|9
1732476470000|2024-11-24 19:27:50|81.83|81.53|81.82|81.52|81.83|81.53|81.82|81.52|4
1732476480000|2024-11-24 19:28:00|81.83|81.53|81.84|81.54|81.85|81.55|81.82|81.52|8
1732476490000|2024-11-24 19:28:10|81.83|81.53|81.77|81.47|81.83|81.53|81.77|81.47|22
1732476500000|2024-11-24 19:28:20|81.76|81.46|81.74|81.44|81.78|81.48|81.74|81.44|13
1732476520000|2024-11-24 19:28:40|81.75|81.45|81.83|81.53|81.84|81.54|81.75|81.45|14
1732476530000|2024-11-24 19:28:50|81.84|81.54|81.84|81.54|81.88|81.58|81.83|81.53|10
1732476540000|2024-11-24 19:29:00|81.86|81.56|81.83|81.53|81.86|81.56|81.83|81.53|6
1732476550000|2024-11-24 19:29:10|81.82|81.52|81.71|81.41|81.82|81.52|81.71|81.41|16
1732476560000|2024-11-24 19:29:20|81.73|81.43|81.71|81.41|81.73|81.43|81.71|81.41|6
1732476570000|2024-11-24 19:29:30|81.72|81.42|81.78|81.48|81.8|81.5|81.72|81.42|16
1732476580000|2024-11-24 19:29:40|81.76|81.46|81.79|81.49|81.8|81.5|81.76|81.46|12
1732476590000|2024-11-24 19:29:50|81.8|81.5|81.73|81.43|81.8|81.5|81.72|81.42|11
1732476600000|2024-11-24 19:30:00|81.72|81.42|81.73|81.43|81.75|81.45|81.69|81.39|11
1732476610000|2024-11-24 19:30:10|81.74|81.44|81.79|81.49|81.79|81.49|81.73|81.43|13
1732476620000|2024-11-24 19:30:20|81.81|81.51|81.85|81.55|81.85|81.55|81.76|81.46|17
1732476630000|2024-11-24 19:30:30|81.83|81.53|81.77|81.47|81.85|81.55|81.76|81.46|21
1732476640000|2024-11-24 19:30:40|81.76|81.46|81.79|81.49|81.81|81.51|81.75|81.45|13
1732476650000|2024-11-24 19:30:50|81.78|81.48|81.8|81.5|81.82|81.52|81.74|81.44|18
1732476660000|2024-11-24 19:31:00|81.79|81.49|81.77|81.47|81.81|81.51|81.75|81.45|20
1732476670000|2024-11-24 19:31:10|81.76|81.46|81.75|81.45|81.77|81.47|81.74|81.44|10
1732476680000|2024-11-24 19:31:20|81.76|81.46|81.79|81.49|81.79|81.49|81.74|81.44|8
1732476690000|2024-11-24 19:31:30|81.8|81.5|81.82|81.52|81.82|81.52|81.75|81.45|22
1732476700000|2024-11-24 19:31:40|81.83|81.53|81.9|81.6|81.91|81.61|81.81|81.51|20
1732476710000|2024-11-24 19:31:50|81.91|81.61|81.94|81.64|81.94|81.64|81.9|81.6|17
1732476720000|2024-11-24 19:32:00|81.95|81.65|82.01|81.71|82.02|81.72|81.95|81.65|26
1732476730000|2024-11-24 19:32:10|82.02|81.72|82.09|81.79|82.09|81.79|82.02|81.72|22
1732476740000|2024-11-24 19:32:20|82.1|81.8|81.92|81.62|82.1|81.8|81.9|81.6|23
1732476750000|2024-11-24 19:32:30|81.93|81.63|81.88|81.58|81.93|81.63|81.83|81.53|24
1732476760000|2024-11-24 19:32:40|81.87|81.57|81.9|81.6|81.92|81.62|81.84|81.54|15
1732476770000|2024-11-24 19:32:50|81.91|81.61|82.01|81.71|82.01|81.71|81.91|81.61|14
1732476780000|2024-11-24 19:33:00|82|81.7|81.99|81.69|82.01|81.71|81.95|81.65|15
1732476790000|2024-11-24 19:33:10|82|81.7|81.9|81.6|82.01|81.71|81.85|81.55|22
1732476800000|2024-11-24 19:33:20|81.91|81.61|81.95|81.65|81.95|81.65|81.91|81.61|18
1732476810000|2024-11-24 19:33:30|81.94|81.64|81.96|81.66|82|81.7|81.94|81.64|16
1732476820000|2024-11-24 19:33:40|81.95|81.65|82.01|81.71|82.01|81.71|81.95|81.65|20
1732476830000|2024-11-24 19:33:50|82|81.7|81.92|81.62|82|81.7|81.92|81.62|18
1732476840000|2024-11-24 19:34:00|81.9|81.6|81.96|81.66|81.96|81.66|81.9|81.6|8
1732476850000|2024-11-24 19:34:10|81.97|81.67|82.01|81.71|82.01|81.71|81.94|81.64|22
1732476860000|2024-11-24 19:34:20|82|81.7|81.98|81.68|82|81.7|81.96|81.66|13
1732476870000|2024-11-24 19:34:30|82|81.7|82.02|81.72|82.04|81.74|82|81.7|8
1732476880000|2024-11-24 19:34:40|82.01|81.71|82.01|81.71|82.04|81.74|81.97|81.67|15
1732476890000|2024-11-24 19:34:50|82|81.7|81.94|81.64|82|81.7|81.94|81.64|9
1732476900000|2024-11-24 19:35:00|81.95|81.65|81.93|81.63|81.95|81.65|81.9|81.6|14
1732476910000|2024-11-24 19:35:10|81.94|81.64|81.91|81.61|81.94|81.64|81.86|81.56|11
1732476920000|2024-11-24 19:35:20|81.92|81.62|81.92|81.62|81.92|81.62|81.89|81.59|9
1732476930000|2024-11-24 19:35:30|81.93|81.63|82.01|81.71|82.01|81.71|81.93|81.63|17
1732476940000|2024-11-24 19:35:40|82|81.7|82.1|81.8|82.1|81.8|82|81.7|18
1732476950000|2024-11-24 19:35:50|82.11|81.81|82.08|81.78|82.11|81.81|82.04|81.74|15
1732476960000|2024-11-24 19:36:00|82.07|81.77|82.03|81.73|82.07|81.77|82.01|81.71|15
1732476970000|2024-11-24 19:36:10|82.02|81.72|82.01|81.71|82.06|81.76|82.01|81.71|12
1732476980000|2024-11-24 19:36:20|82|81.7|82.04|81.74|82.04|81.74|82|81.7|11
1732476990000|2024-11-24 19:36:30|82.06|81.76|82.2|81.9|82.25|81.95|82.06|81.76|17
1732477000000|2024-11-24 19:36:40|82.21|81.91|82.23|81.93|82.23|81.93|82.17|81.87|17
1732477010000|2024-11-24 19:36:50|82.24|81.94|82.23|81.93|82.24|81.94|82.23|81.93|4
1732477020000|2024-11-24 19:37:00|82.24|81.94|82.23|81.93|82.27|81.97|82.22|81.92|15
1732477030000|2024-11-24 19:37:10|82.22|81.92|82.15|81.85|82.22|81.92|82.14|81.84|14
1732477040000|2024-11-24 19:37:20|82.14|81.84|82.07|81.77|82.17|81.87|82.07|81.77|13
1732477050000|2024-11-24 19:37:30|82.08|81.78|82.05|81.75|82.11|81.81|82.05|81.75|14
1732477060000|2024-11-24 19:37:40|82.06|81.76|82.04|81.74|82.06|81.76|82.03|81.73|13
1732477070000|2024-11-24 19:37:50|82.05|81.75|82.04|81.74|82.06|81.76|82.03|81.73|8
1732477080000|2024-11-24 19:38:00|82.03|81.73|82.01|81.71|82.05|81.75|82|81.7|10
1732477090000|2024-11-24 19:38:10|81.96|81.66|81.96|81.66|81.98|81.68|81.96|81.66|4
1732477100000|2024-11-24 19:38:20|81.97|81.67|81.92|81.62|81.98|81.68|81.92|81.62|7
1732477110000|2024-11-24 19:38:30|81.88|81.58|81.76|81.46|81.89|81.59|81.76|81.46|12
1732477120000|2024-11-24 19:38:40|81.75|81.45|81.67|81.37|81.78|81.48|81.67|81.37|11
1732477130000|2024-11-24 19:38:50|81.62|81.32|81.57|81.27|81.62|81.32|81.55|81.25|16
1732477140000|2024-11-24 19:39:00|81.58|81.28|81.68|81.38|81.68|81.38|81.58|81.28|21
1732477150000|2024-11-24 19:39:10|81.69|81.39|81.81|81.51|81.81|81.51|81.68|81.38|21
1732477160000|2024-11-24 19:39:20|81.82|81.52|81.76|81.46|81.84|81.54|81.76|81.46|17
1732477170000|2024-11-24 19:39:30|81.73|81.43|81.76|81.46|81.77|81.47|81.73|81.43|5
1732477180000|2024-11-24 19:39:40|81.78|81.48|81.76|81.46|81.8|81.5|81.76|81.46|8
1732477190000|2024-11-24 19:39:50|81.78|81.48|81.8|81.5|81.8|81.5|81.77|81.47|10
1732477200000|2024-11-24 19:40:00|81.79|81.49|81.64|81.34|81.79|81.49|81.63|81.33|19
1732477210000|2024-11-24 19:40:10|81.63|81.33|81.58|81.28|81.63|81.33|81.55|81.25|14
1732477220000|2024-11-24 19:40:20|81.6|81.3|81.53|81.23|81.6|81.3|81.52|81.22|9
1732477230000|2024-11-24 19:40:30|81.51|81.21|81.52|81.22|81.52|81.22|81.5|81.2|9
1732477240000|2024-11-24 19:40:40|81.53|81.23|81.54|81.24|81.54|81.24|81.52|81.22|12
1732477250000|2024-11-24 19:40:50|81.56|81.26|81.56|81.26|81.56|81.26|81.55|81.25|3
1732477260000|2024-11-24 19:41:00|81.57|81.27|81.65|81.35|81.66|81.36|81.57|81.27|19
1732477270000|2024-11-24 19:41:10|81.64|81.34|81.67|81.37|81.72|81.42|81.64|81.34|14
1732477280000|2024-11-24 19:41:20|81.66|81.36|81.7|81.4|81.72|81.42|81.66|81.36|14
1732477290000|2024-11-24 19:41:30|81.71|81.41|81.77|81.47|81.78|81.48|81.7|81.4|13
1732477300000|2024-11-24 19:41:40|81.76|81.46|81.82|81.52|81.82|81.52|81.74|81.44|12
1732477310000|2024-11-24 19:41:50|81.84|81.54|81.87|81.57|81.88|81.58|81.82|81.52|13
1732477320000|2024-11-24 19:42:00|81.86|81.56|81.87|81.57|81.91|81.61|81.86|81.56|16
1732477330000|2024-11-24 19:42:10|81.85|81.55|81.91|81.61|81.92|81.62|81.85|81.55|14
1732477340000|2024-11-24 19:42:20|81.89|81.59|81.87|81.57|81.89|81.59|81.86|81.56|12
1732477350000|2024-11-24 19:42:30|81.86|81.56|81.85|81.55|81.9|81.6|81.85|81.55|17
1732477360000|2024-11-24 19:42:40|81.84|81.54|81.83|81.53|81.84|81.54|81.81|81.51|6
1732477370000|2024-11-24 19:42:50|81.82|81.52|81.81|81.51|81.82|81.52|81.8|81.5|3
1732477380000|2024-11-24 19:43:00|81.8|81.5|81.91|81.61|81.92|81.62|81.77|81.47|20
1732477390000|2024-11-24 19:43:10|81.93|81.63|81.91|81.61|81.93|81.63|81.9|81.6|13
1732477400000|2024-11-24 19:43:20|81.92|81.62|81.88|81.58|81.92|81.62|81.85|81.55|9
1732477410000|2024-11-24 19:43:30|81.89|81.59|81.82|81.52|81.91|81.61|81.81|81.51|16
1732477420000|2024-11-24 19:43:40|81.83|81.53|81.82|81.52|81.84|81.54|81.79|81.49|12
1732477430000|2024-11-24 19:43:50|81.81|81.51|81.78|81.48|81.82|81.52|81.78|81.48|16
1732477440000|2024-11-24 19:44:00|81.77|81.47|81.81|81.51|81.82|81.52|81.75|81.45|18
1732477450000|2024-11-24 19:44:10|81.8|81.5|81.81|81.51|81.82|81.52|81.75|81.45|15
1732477460000|2024-11-24 19:44:20|81.82|81.52|81.9|81.6|81.91|81.61|81.8|81.5|11
1732477470000|2024-11-24 19:44:30|81.88|81.58|81.83|81.53|81.88|81.58|81.82|81.52|7
1732477480000|2024-11-24 19:44:40|81.84|81.54|81.86|81.56|81.86|81.56|81.83|81.53|11
1732477490000|2024-11-24 19:44:50|81.85|81.55|81.87|81.57|81.87|81.57|81.84|81.54|8
1732477500000|2024-11-24 19:45:00|81.89|81.59|81.92|81.62|81.93|81.63|81.85|81.55|20
1732477510000|2024-11-24 19:45:10|81.91|81.61|81.82|81.52|81.92|81.62|81.82|81.52|17
1732477520000|2024-11-24 19:45:20|81.83|81.53|81.92|81.62|81.92|81.62|81.83|81.53|19
1732477530000|2024-11-24 19:45:30|81.93|81.63|81.96|81.66|81.96|81.66|81.92|81.62|16
1732477540000|2024-11-24 19:45:40|81.97|81.67|81.97|81.67|82.01|81.71|81.95|81.65|22
1732477550000|2024-11-24 19:45:50|81.95|81.65|81.91|81.61|81.98|81.68|81.91|81.61|16
1732477560000|2024-11-24 19:46:00|81.92|81.62|81.79|81.49|81.92|81.62|81.77|81.47|22
1732477570000|2024-11-24 19:46:10|81.8|81.5|81.79|81.49|81.83|81.53|81.76|81.46|16
1732477580000|2024-11-24 19:46:20|81.8|81.5|81.77|81.47|81.81|81.51|81.76|81.46|14
1732477590000|2024-11-24 19:46:30|81.76|81.46|81.73|81.43|81.76|81.46|81.72|81.42|13
1732477600000|2024-11-24 19:46:40|81.72|81.42|81.74|81.44|81.75|81.45|81.72|81.42|16
1732477610000|2024-11-24 19:46:50|81.76|81.46|81.72|81.42|81.76|81.46|81.72|81.42|4
1732477620000|2024-11-24 19:47:00|81.73|81.43|81.83|81.53|81.83|81.53|81.72|81.42|12
1732477630000|2024-11-24 19:47:10|81.85|81.55|81.84|81.54|81.87|81.57|81.82|81.52|18
1732477640000|2024-11-24 19:47:20|81.85|81.55|81.82|81.52|81.85|81.55|81.82|81.52|6
1732477650000|2024-11-24 19:47:30|81.83|81.53|81.92|81.62|81.94|81.64|81.83|81.53|16
1732477660000|2024-11-24 19:47:40|81.93|81.63|81.94|81.64|81.94|81.64|81.93|81.63|2
1732477670000|2024-11-24 19:47:50|81.96|81.66|81.95|81.65|82|81.7|81.94|81.64|24
1732477680000|2024-11-24 19:48:00|81.96|81.66|81.82|81.52|81.97|81.67|81.82|81.52|14
1732477690000|2024-11-24 19:48:10|81.83|81.53|81.87|81.57|81.89|81.59|81.83|81.53|19
1732477700000|2024-11-24 19:48:20|81.88|81.58|81.88|81.58|81.92|81.62|81.88|81.58|18
1732477710000|2024-11-24 19:48:30|81.9|81.6|81.87|81.57|81.93|81.63|81.87|81.57|17
1732477720000|2024-11-24 19:48:40|81.86|81.56|81.85|81.55|81.87|81.57|81.83|81.53|16
1732477730000|2024-11-24 19:48:50|81.86|81.56|81.93|81.63|81.93|81.63|81.85|81.55|17
1732477740000|2024-11-24 19:49:00|81.92|81.62|81.87|81.57|81.93|81.63|81.86|81.56|20
1732477750000|2024-11-24 19:49:10|81.88|81.58|81.98|81.68|81.98|81.68|81.87|81.57|20
1732477760000|2024-11-24 19:49:20|81.99|81.69|81.98|81.68|81.99|81.69|81.94|81.64|14
1732477770000|2024-11-24 19:49:30|82.01|81.71|81.95|81.65|82.01|81.71|81.93|81.63|18
1732477780000|2024-11-24 19:49:40|81.96|81.66|82|81.7|82.01|81.71|81.96|81.66|9
1732477790000|2024-11-24 19:49:50|82.01|81.71|81.98|81.68|82.01|81.71|81.97|81.67|12
1732477800000|2024-11-24 19:50:00|81.99|81.69|81.85|81.55|81.99|81.69|81.85|81.55|14
1732477810000|2024-11-24 19:50:10|81.86|81.56|81.94|81.64|81.94|81.64|81.86|81.56|14
1732477820000|2024-11-24 19:50:20|81.95|81.65|81.91|81.61|81.96|81.66|81.91|81.61|9
1732477830000|2024-11-24 19:50:30|81.88|81.58|81.91|81.61|81.92|81.62|81.86|81.56|24
1732477840000|2024-11-24 19:50:40|81.92|81.62|81.92|81.62|81.93|81.63|81.86|81.56|18
1732477850000|2024-11-24 19:50:50|81.93|81.63|81.93|81.63|81.95|81.65|81.87|81.57|15
1732477860000|2024-11-24 19:51:00|81.94|81.64|81.95|81.65|81.95|81.65|81.93|81.63|10
1732477870000|2024-11-24 19:51:10|81.94|81.64|81.88|81.58|81.94|81.64|81.88|81.58|14
1732477880000|2024-11-24 19:51:20|81.85|81.55|81.89|81.59|81.89|81.59|81.84|81.54|11
1732477890000|2024-11-24 19:51:30|81.88|81.58|81.83|81.53|81.89|81.59|81.83|81.53|10
1732477900000|2024-11-24 19:51:40|81.84|81.54|81.74|81.44|81.84|81.54|81.74|81.44|10
1732477910000|2024-11-24 19:51:50|81.77|81.47|81.79|81.49|81.79|81.49|81.76|81.46|13
1732477920000|2024-11-24 19:52:00|81.81|81.51|81.78|81.48|81.82|81.52|81.76|81.46|13
1732477930000|2024-11-24 19:52:10|81.79|81.49|81.85|81.55|81.85|81.55|81.78|81.48|14
1732477940000|2024-11-24 19:52:20|81.84|81.54|81.75|81.45|81.85|81.55|81.75|81.45|16
1732477950000|2024-11-24 19:52:30|81.74|81.44|81.73|81.43|81.76|81.46|81.71|81.41|15
1732477960000|2024-11-24 19:52:40|81.74|81.44|81.73|81.43|81.76|81.46|81.72|81.42|17
1732477970000|2024-11-24 19:52:50|81.74|81.44|81.77|81.47|81.78|81.48|81.74|81.44|10
1732477980000|2024-11-24 19:53:00|81.76|81.46|81.72|81.42|81.77|81.47|81.72|81.42|14
1732477990000|2024-11-24 19:53:10|81.71|81.41|81.73|81.43|81.76|81.46|81.71|81.41|13
1732478000000|2024-11-24 19:53:20|81.74|81.44|81.76|81.46|81.76|81.46|81.74|81.44|7
1732478010000|2024-11-24 19:53:30|81.75|81.45|81.68|81.38|81.76|81.46|81.68|81.38|17
1732478020000|2024-11-24 19:53:40|81.67|81.37|81.67|81.37|81.68|81.38|81.65|81.35|6
1732478030000|2024-11-24 19:53:50|81.69|81.39|81.74|81.44|81.76|81.46|81.69|81.39|12
1732478040000|2024-11-24 19:54:00|81.75|81.45|81.79|81.49|81.82|81.52|81.74|81.44|24
1732478050000|2024-11-24 19:54:10|81.8|81.5|81.82|81.52|81.85|81.55|81.8|81.5|11
1732478060000|2024-11-24 19:54:20|81.81|81.51|81.77|81.47|81.82|81.52|81.76|81.46|13
1732478070000|2024-11-24 19:54:30|81.78|81.48|81.74|81.44|81.78|81.48|81.73|81.43|8
1732478080000|2024-11-24 19:54:40|81.73|81.43|81.74|81.44|81.74|81.44|81.73|81.43|6
1732478090000|2024-11-24 19:54:50|81.73|81.43|81.73|81.43|81.75|81.45|81.73|81.43|5
1732478100000|2024-11-24 19:55:00|81.74|81.44|81.75|81.45|81.75|81.45|81.73|81.43|4
1732478110000|2024-11-24 19:55:10|81.76|81.46|81.7|81.4|81.76|81.46|81.7|81.4|13
1732478120000|2024-11-24 19:55:20|81.69|81.39|81.7|81.4|81.7|81.4|81.64|81.34|15
1732478130000|2024-11-24 19:55:30|81.69|81.39|81.72|81.42|81.73|81.43|81.68|81.38|12
1732478140000|2024-11-24 19:55:40|81.71|81.41|81.67|81.37|81.71|81.41|81.67|81.37|6
1732478150000|2024-11-24 19:55:50|81.69|81.39|81.71|81.41|81.72|81.42|81.69|81.39|9
1732478160000|2024-11-24 19:56:00|81.72|81.42|81.68|81.38|81.72|81.42|81.68|81.38|10
1732478170000|2024-11-24 19:56:10|81.69|81.39|81.64|81.34|81.69|81.39|81.64|81.34|13
1732478180000|2024-11-24 19:56:20|81.63|81.33|81.55|81.25|81.63|81.33|81.54|81.24|16
1732478190000|2024-11-24 19:56:30|81.56|81.26|81.62|81.32|81.62|81.32|81.56|81.26|12
1732478200000|2024-11-24 19:56:40|81.61|81.31|81.64|81.34|81.68|81.38|81.61|81.31|17
1732478210000|2024-11-24 19:56:50|81.63|81.33|81.59|81.29|81.63|81.33|81.58|81.28|9
1732478220000|2024-11-24 19:57:00|81.61|81.31|81.57|81.27|81.61|81.31|81.56|81.26|13
1732478230000|2024-11-24 19:57:10|81.58|81.28|81.58|81.28|81.58|81.28|81.55|81.25|15
1732478240000|2024-11-24 19:57:20|81.59|81.29|81.62|81.32|81.62|81.32|81.59|81.29|12
1732478250000|2024-11-24 19:57:30|81.61|81.31|81.6|81.3|81.62|81.32|81.57|81.27|21
1732478260000|2024-11-24 19:57:40|81.58|81.28|81.59|81.29|81.62|81.32|81.57|81.27|14
1732478270000|2024-11-24 19:57:50|81.61|81.31|81.58|81.28|81.63|81.33|81.56|81.26|16
1732478280000|2024-11-24 19:58:00|81.57|81.27|81.53|81.23|81.57|81.27|81.5|81.2|10
1732478290000|2024-11-24 19:58:10|81.54|81.24|81.56|81.26|81.56|81.26|81.54|81.24|13
1732478300000|2024-11-24 19:58:20|81.58|81.28|81.54|81.24|81.58|81.28|81.54|81.24|12
1732478310000|2024-11-24 19:58:30|81.53|81.23|81.55|81.25|81.56|81.26|81.53|81.23|7
1732478320000|2024-11-24 19:58:40|81.54|81.24|81.54|81.24|81.57|81.27|81.51|81.21|14
1732478330000|2024-11-24 19:58:50|81.53|81.23|81.5|81.2|81.53|81.23|81.5|81.2|2
1732478340000|2024-11-24 19:59:00|81.49|81.19|81.49|81.19|81.49|81.19|81.49|81.19|1
1732478350000|2024-11-24 19:59:10|81.47|81.17|81.45|81.15|81.47|81.17|81.45|81.15|4
1732478360000|2024-11-24 19:59:20|81.42|81.12|81.42|81.12|81.43|81.13|81.42|81.12|5
1732478370000|2024-11-24 19:59:30|81.43|81.13|81.46|81.16|81.47|81.17|81.42|81.12|11
1732478380000|2024-11-24 19:59:40|81.47|81.17|81.45|81.15|81.47|81.17|81.42|81.12|6
1732478390000|2024-11-24 19:59:50|81.44|81.14|81.42|81.12|81.45|81.15|81.42|81.12|9
1732478400000|2024-11-24 20:00:00|81.41|81.11|81.3|81|81.41|81.11|81.29|80.99|18
1732478410000|2024-11-24 20:00:10|81.31|81.01|81.28|80.98|81.32|81.02|81.27|80.97|10
1732478420000|2024-11-24 20:00:20|81.27|80.97|81.17|80.87|81.27|80.97|81.17|80.87|16
1732478430000|2024-11-24 20:00:30|81.18|80.88|81.32|81.02|81.32|81.02|81.18|80.88|21
1732478440000|2024-11-24 20:00:40|81.31|81.01|81.5|81.2|81.52|81.22|81.3|81|20
1732478450000|2024-11-24 20:00:50|81.48|81.18|81.4|81.1|81.48|81.18|81.37|81.07|21
1732478460000|2024-11-24 20:01:00|81.39|81.09|81.33|81.03|81.44|81.14|81.32|81.02|20
1732478470000|2024-11-24 20:01:10|81.32|81.02|81.37|81.07|81.37|81.07|81.32|81.02|19
1732478480000|2024-11-24 20:01:20|81.36|81.06|81.32|81.02|81.37|81.07|81.32|81.02|7
1732478490000|2024-11-24 20:01:30|81.33|81.03|81.44|81.14|81.44|81.14|81.32|81.02|13
1732478500000|2024-11-24 20:01:40|81.45|81.15|81.43|81.13|81.45|81.15|81.43|81.13|9
1732478510000|2024-11-24 20:01:50|81.44|81.14|81.47|81.17|81.48|81.18|81.44|81.14|9
1732478520000|2024-11-24 20:02:00|81.48|81.18|81.47|81.17|81.49|81.19|81.42|81.12|11
1732478530000|2024-11-24 20:02:10|81.48|81.18|81.52|81.22|81.52|81.22|81.48|81.18|14
1732478540000|2024-11-24 20:02:20|81.53|81.23|81.52|81.22|81.55|81.25|81.51|81.21|11
1732478550000|2024-11-24 20:02:30|81.53|81.23|81.56|81.26|81.59|81.29|81.53|81.23|14
1732478560000|2024-11-24 20:02:40|81.57|81.27|81.59|81.29|81.59|81.29|81.56|81.26|6
1732478570000|2024-11-24 20:02:50|81.6|81.3|81.68|81.38|81.72|81.42|81.6|81.3|17
1732478580000|2024-11-24 20:03:00|81.67|81.37|81.68|81.38|81.68|81.38|81.66|81.36|8
1732478590000|2024-11-24 20:03:10|81.69|81.39|81.74|81.44|81.74|81.44|81.68|81.38|19
1732478600000|2024-11-24 20:03:20|81.75|81.45|81.75|81.45|81.76|81.46|81.74|81.44|15
1732478610000|2024-11-24 20:03:30|81.74|81.44|81.62|81.32|81.74|81.44|81.58|81.28|18
1732478620000|2024-11-24 20:03:40|81.63|81.33|81.65|81.35|81.67|81.37|81.63|81.33|13
1732478630000|2024-11-24 20:03:50|81.66|81.36|81.6|81.3|81.66|81.36|81.6|81.3|12
1732478640000|2024-11-24 20:04:00|81.61|81.31|81.5|81.2|81.64|81.34|81.5|81.2|22
1732478650000|2024-11-24 20:04:10|81.47|81.17|81.55|81.25|81.55|81.25|81.44|81.14|19
1732478660000|2024-11-24 20:04:20|81.56|81.26|81.55|81.25|81.63|81.33|81.54|81.24|19
1732478670000|2024-11-24 20:04:30|81.57|81.27|81.59|81.29|81.6|81.3|81.57|81.27|9
1732478680000|2024-11-24 20:04:40|81.6|81.3|81.56|81.26|81.62|81.32|81.56|81.26|12
1732478690000|2024-11-24 20:04:50|81.57|81.27|81.61|81.31|81.61|81.31|81.54|81.24|11
1732478700000|2024-11-24 20:05:00|81.62|81.32|81.65|81.35|81.65|81.35|81.59|81.29|19
1732478710000|2024-11-24 20:05:10|81.66|81.36|81.72|81.42|81.77|81.47|81.66|81.36|15
1732478720000|2024-11-24 20:05:20|81.74|81.44|81.71|81.41|81.77|81.47|81.7|81.4|17
1732478730000|2024-11-24 20:05:30|81.72|81.42|81.67|81.37|81.74|81.44|81.66|81.36|10
1732478740000|2024-11-24 20:05:40|81.66|81.36|81.57|81.27|81.68|81.38|81.57|81.27|17
1732478750000|2024-11-24 20:05:50|81.58|81.28|81.59|81.29|81.59|81.29|81.56|81.26|8
1732478760000|2024-11-24 20:06:00|81.6|81.3|81.57|81.27|81.6|81.3|81.54|81.24|18
1732478770000|2024-11-24 20:06:10|81.58|81.28|81.67|81.37|81.68|81.38|81.58|81.28|19
1732478780000|2024-11-24 20:06:20|81.68|81.38|81.64|81.34|81.68|81.38|81.62|81.32|21
1732478790000|2024-11-24 20:06:30|81.65|81.35|81.65|81.35|81.67|81.37|81.65|81.35|13
1732478800000|2024-11-24 20:06:40|81.66|81.36|81.64|81.34|81.66|81.36|81.62|81.32|14
1732478810000|2024-11-24 20:06:50|81.63|81.33|81.64|81.34|81.64|81.34|81.62|81.32|8
1732478820000|2024-11-24 20:07:00|81.65|81.35|81.71|81.41|81.71|81.41|81.65|81.35|6
1732478830000|2024-11-24 20:07:10|81.72|81.42|81.74|81.44|81.77|81.47|81.72|81.42|16
1732478840000|2024-11-24 20:07:20|81.76|81.46|81.74|81.44|81.76|81.46|81.73|81.43|9
1732478850000|2024-11-24 20:07:30|81.75|81.45|81.79|81.49|81.8|81.5|81.75|81.45|10
1732478860000|2024-11-24 20:07:40|81.8|81.5|81.77|81.47|81.85|81.55|81.77|81.47|17
1732478870000|2024-11-24 20:07:50|81.76|81.46|81.81|81.51|81.84|81.54|81.76|81.46|15
1732478880000|2024-11-24 20:08:00|81.8|81.5|81.74|81.44|81.82|81.52|81.72|81.42|17
1732478890000|2024-11-24 20:08:10|81.75|81.45|81.8|81.5|81.8|81.5|81.75|81.45|4
1732478900000|2024-11-24 20:08:20|81.81|81.51|81.78|81.48|81.81|81.51|81.77|81.47|9
1732478910000|2024-11-24 20:08:30|81.79|81.49|81.81|81.51|81.81|81.51|81.77|81.47|10
1732478920000|2024-11-24 20:08:40|81.8|81.5|81.8|81.5|81.8|81.5|81.78|81.48|3
1732478930000|2024-11-24 20:08:50|81.81|81.51|81.84|81.54|81.84|81.54|81.8|81.5|11
1732478940000|2024-11-24 20:09:00|81.83|81.53|81.75|81.45|81.83|81.53|81.75|81.45|14
1732478950000|2024-11-24 20:09:10|81.76|81.46|81.75|81.45|81.76|81.46|81.74|81.44|8
1732478960000|2024-11-24 20:09:20|81.74|81.44|81.74|81.44|81.74|81.44|81.74|81.44|1
1732478970000|2024-11-24 20:09:30|81.72|81.42|81.67|81.37|81.72|81.42|81.66|81.36|10
1732478980000|2024-11-24 20:09:40|81.68|81.38|81.65|81.35|81.68|81.38|81.65|81.35|4
1732478990000|2024-11-24 20:09:50|81.66|81.36|81.66|81.36|81.67|81.37|81.65|81.35|9
1732479000000|2024-11-24 20:10:00|81.65|81.35|81.63|81.33|81.65|81.35|81.57|81.27|14
1732479010000|2024-11-24 20:10:10|81.64|81.34|81.69|81.39|81.71|81.41|81.64|81.34|11
1732479020000|2024-11-24 20:10:20|81.68|81.38|81.71|81.41|81.74|81.44|81.66|81.36|13
1732479030000|2024-11-24 20:10:30|81.72|81.42|81.65|81.35|81.72|81.42|81.64|81.34|8
1732479040000|2024-11-24 20:10:40|81.66|81.36|81.65|81.35|81.66|81.36|81.63|81.33|7
1732479050000|2024-11-24 20:10:50|81.64|81.34|81.63|81.33|81.64|81.34|81.56|81.26|12
1732479060000|2024-11-24 20:11:00|81.62|81.32|81.6|81.3|81.62|81.32|81.54|81.24|17
1732479070000|2024-11-24 20:11:10|81.61|81.31|81.52|81.22|81.61|81.31|81.52|81.22|11
1732479080000|2024-11-24 20:11:20|81.51|81.21|81.44|81.14|81.53|81.23|81.43|81.13|15
1732479090000|2024-11-24 20:11:30|81.43|81.13|81.56|81.26|81.56|81.26|81.43|81.13|12
1732479100000|2024-11-24 20:11:40|81.55|81.25|81.63|81.33|81.63|81.33|81.53|81.23|12
1732479110000|2024-11-24 20:11:50|81.62|81.32|81.61|81.31|81.63|81.33|81.6|81.3|10
1732479120000|2024-11-24 20:12:00|81.6|81.3|81.6|81.3|81.62|81.32|81.6|81.3|15
1732479130000|2024-11-24 20:12:10|81.61|81.31|81.67|81.37|81.67|81.37|81.6|81.3|13
1732479140000|2024-11-24 20:12:20|81.68|81.38|81.65|81.35|81.68|81.38|81.64|81.34|13
1732479150000|2024-11-24 20:12:30|81.66|81.36|81.68|81.38|81.68|81.38|81.64|81.34|7
1732479160000|2024-11-24 20:12:40|81.69|81.39|81.74|81.44|81.74|81.44|81.69|81.39|10
1732479170000|2024-11-24 20:12:50|81.75|81.45|81.75|81.45|81.76|81.46|81.71|81.41|11
1732479180000|2024-11-24 20:13:00|81.76|81.46|81.83|81.53|81.83|81.53|81.76|81.46|12
1732479190000|2024-11-24 20:13:10|81.84|81.54|81.86|81.56|81.87|81.57|81.83|81.53|13
1732479200000|2024-11-24 20:13:20|81.87|81.57|81.94|81.64|81.95|81.65|81.87|81.57|12
1732479210000|2024-11-24 20:13:30|81.93|81.63|82.04|81.74|82.04|81.74|81.93|81.63|15
1732479220000|2024-11-24 20:13:40|82.05|81.75|82.02|81.72|82.05|81.75|81.97|81.67|18
1732479230000|2024-11-24 20:13:50|82.03|81.73|82.06|81.76|82.06|81.76|82.02|81.72|10
1732479240000|2024-11-24 20:14:00|82.05|81.75|82.05|81.75|82.06|81.76|82.03|81.73|11
1732479250000|2024-11-24 20:14:10|82.04|81.74|82.04|81.74|82.05|81.75|82.03|81.73|13
1732479260000|2024-11-24 20:14:20|82.05|81.75|82.05|81.75|82.06|81.76|82.04|81.74|11
1732479270000|2024-11-24 20:14:30|82.04|81.74|82.04|81.74|82.05|81.75|82.04|81.74|7
1732479280000|2024-11-24 20:14:40|82.05|81.75|82.11|81.81|82.12|81.82|82.04|81.74|11
1732479290000|2024-11-24 20:14:50|82.12|81.82|82.06|81.76|82.12|81.82|82.06|81.76|8
1732479300000|2024-11-24 20:15:00|82.03|81.73|82.05|81.75|82.05|81.75|82.01|81.71|15
1732479310000|2024-11-24 20:15:10|82.06|81.76|82.11|81.81|82.12|81.82|82.05|81.75|14
1732479320000|2024-11-24 20:15:20|82.12|81.82|82.13|81.83|82.22|81.92|82.12|81.82|18
1732479330000|2024-11-24 20:15:30|82.14|81.84|82.13|81.83|82.15|81.85|82.11|81.81|13
1732479340000|2024-11-24 20:15:40|82.16|81.86|82.06|81.76|82.2|81.9|82.06|81.76|24
1732479350000|2024-11-24 20:15:50|82.07|81.77|82.11|81.81|82.12|81.82|82.07|81.77|9
1732479360000|2024-11-24 20:16:00|82.12|81.82|82.15|81.85|82.18|81.88|82.11|81.81|21
1732479370000|2024-11-24 20:16:10|82.16|81.86|82.16|81.86|82.16|81.86|82.14|81.84|11
1732479380000|2024-11-24 20:16:20|82.15|81.85|82.15|81.85|82.2|81.9|82.14|81.84|15
1732479390000|2024-11-24 20:16:30|82.16|81.86|82.07|81.77|82.17|81.87|82.07|81.77|19
1732479400000|2024-11-24 20:16:40|82.08|81.78|82.04|81.74|82.1|81.8|82.04|81.74|9
1732479410000|2024-11-24 20:16:50|82.05|81.75|82.11|81.81|82.11|81.81|82.04|81.74|17
1732479420000|2024-11-24 20:17:00|82.12|81.82|82.06|81.76|82.13|81.83|82.06|81.76|17
1732479430000|2024-11-24 20:17:10|82.05|81.75|82.04|81.74|82.05|81.75|82.02|81.72|8
1732479440000|2024-11-24 20:17:20|82.02|81.72|82.04|81.74|82.05|81.75|82.02|81.72|12
1732479450000|2024-11-24 20:17:30|82.05|81.75|81.95|81.65|82.05|81.75|81.95|81.65|10
1732479460000|2024-11-24 20:17:40|81.96|81.66|81.96|81.66|81.97|81.67|81.94|81.64|18
1732479470000|2024-11-24 20:17:50|81.97|81.67|82.01|81.71|82.01|81.71|81.95|81.65|12
1732479480000|2024-11-24 20:18:00|82|81.7|81.95|81.65|82|81.7|81.95|81.65|10
1732479490000|2024-11-24 20:18:10|81.96|81.66|81.97|81.67|82|81.7|81.95|81.65|18
1732479500000|2024-11-24 20:18:20|81.96|81.66|81.99|81.69|81.99|81.69|81.93|81.63|12
1732479510000|2024-11-24 20:18:30|81.98|81.68|82.06|81.76|82.06|81.76|81.96|81.66|17
1732479520000|2024-11-24 20:18:40|82.04|81.74|82.02|81.72|82.05|81.75|82.02|81.72|9
1732479530000|2024-11-24 20:18:50|82.03|81.73|82.05|81.75|82.07|81.77|82.03|81.73|11
1732479540000|2024-11-24 20:19:00|82.04|81.74|82.08|81.78|82.08|81.78|82.02|81.72|10
1732479550000|2024-11-24 20:19:10|82.07|81.77|82.05|81.75|82.12|81.82|82.05|81.75|17
1732479560000|2024-11-24 20:19:20|82.06|81.76|82.17|81.87|82.19|81.89|82.05|81.75|22
1732479570000|2024-11-24 20:19:30|82.16|81.86|82.25|81.95|82.26|81.96|82.15|81.85|14
1732479580000|2024-11-24 20:19:40|82.26|81.96|82.28|81.98|82.29|81.99|82.25|81.95|6
1732479590000|2024-11-24 20:19:50|82.29|81.99|82.34|82.04|82.35|82.05|82.28|81.98|18
1732479600000|2024-11-24 20:20:00|82.33|82.03|82.38|82.08|82.4|82.1|82.3|82|19
1732479610000|2024-11-24 20:20:10|82.37|82.07|82.31|82.01|82.38|82.08|82.31|82.01|19
1732479620000|2024-11-24 20:20:20|82.32|82.02|82.38|82.08|82.38|82.08|82.32|82.02|21
1732479630000|2024-11-24 20:20:30|82.4|82.1|82.33|82.03|82.4|82.1|82.32|82.02|11
1732479640000|2024-11-24 20:20:40|82.32|82.02|82.35|82.05|82.37|82.07|82.32|82.02|9
1732479650000|2024-11-24 20:20:50|82.36|82.06|82.35|82.05|82.37|82.07|82.34|82.04|7
1732479660000|2024-11-24 20:21:00|82.36|82.06|82.38|82.08|82.43|82.13|82.36|82.06|15
1732479670000|2024-11-24 20:21:10|82.36|82.06|82.3|82|82.41|82.11|82.3|82|18
1732479680000|2024-11-24 20:21:20|82.31|82.01|82.29|81.99|82.33|82.03|82.27|81.97|16
1732479690000|2024-11-24 20:21:30|82.28|81.98|82.3|82|82.31|82.01|82.25|81.95|9
1732479700000|2024-11-24 20:21:40|82.29|81.99|82.35|82.05|82.35|82.05|82.29|81.99|5
1732479710000|2024-11-24 20:21:50|82.36|82.06|82.37|82.07|82.38|82.08|82.35|82.05|18
1732479720000|2024-11-24 20:22:00|82.36|82.06|82.33|82.03|82.44|82.14|82.33|82.03|14
1732479730000|2024-11-24 20:22:10|82.32|82.02|82.24|81.94|82.32|82.02|82.24|81.94|13
1732479740000|2024-11-24 20:22:20|82.23|81.93|82.24|81.94|82.26|81.96|82.23|81.93|17
1732479750000|2024-11-24 20:22:30|82.23|81.93|82.25|81.95|82.26|81.96|82.21|81.91|13
1732479760000|2024-11-24 20:22:40|82.26|81.96|82.21|81.91|82.26|81.96|82.21|81.91|7
1732479770000|2024-11-24 20:22:50|82.17|81.87|82.23|81.93|82.23|81.93|82.17|81.87|13
1732479780000|2024-11-24 20:23:00|82.24|81.94|82.23|81.93|82.25|81.95|82.23|81.93|10
1732479790000|2024-11-24 20:23:10|82.22|81.92|82.21|81.91|82.22|81.92|82.2|81.9|6
1732479800000|2024-11-24 20:23:20|82.2|81.9|82.18|81.88|82.21|81.91|82.16|81.86|16
1732479810000|2024-11-24 20:23:30|82.17|81.87|82.12|81.82|82.17|81.87|82.12|81.82|6
1732479820000|2024-11-24 20:23:40|82.11|81.81|82.07|81.77|82.11|81.81|82.07|81.77|10
1732479830000|2024-11-24 20:23:50|82.06|81.76|82|81.7|82.06|81.76|81.98|81.68|17
1732479840000|2024-11-24 20:24:00|81.99|81.69|81.99|81.69|82|81.7|81.96|81.66|16
1732479850000|2024-11-24 20:24:10|82.02|81.72|82.06|81.76|82.06|81.76|82.01|81.71|18
1732479860000|2024-11-24 20:24:20|82.05|81.75|82.04|81.74|82.05|81.75|82.03|81.73|4
1732479870000|2024-11-24 20:24:30|82.03|81.73|82.01|81.71|82.04|81.74|82.01|81.71|7
1732479880000|2024-11-24 20:24:40|82.02|81.72|82.04|81.74|82.04|81.74|82.01|81.71|7
1732479890000|2024-11-24 20:24:50|82.05|81.75|82.05|81.75|82.06|81.76|82.04|81.74|5
1732479900000|2024-11-24 20:25:00|82.04|81.74|82.05|81.75|82.06|81.76|82.03|81.73|5
1732479910000|2024-11-24 20:25:10|82.04|81.74|82.02|81.72|82.04|81.74|82.01|81.71|9
1732479920000|2024-11-24 20:25:20|82.03|81.73|82.01|81.71|82.03|81.73|82.01|81.71|3
1732479930000|2024-11-24 20:25:30|82|81.7|82.15|81.85|82.15|81.85|82|81.7|17
1732479940000|2024-11-24 20:25:40|82.14|81.84|82.14|81.84|82.16|81.86|82.13|81.83|14
1732479950000|2024-11-24 20:25:50|82.15|81.85|82.15|81.85|82.15|81.85|82.12|81.82|9
1732479960000|2024-11-24 20:26:00|82.16|81.86|82.17|81.87|82.25|81.95|82.15|81.85|17
1732479970000|2024-11-24 20:26:10|82.18|81.88|82.3|82|82.32|82.02|82.18|81.88|24
1732479980000|2024-11-24 20:26:20|82.29|81.99|82.25|81.95|82.31|82.01|82.25|81.95|20
1732479990000|2024-11-24 20:26:30|82.26|81.96|82.23|81.93|82.32|82.02|82.23|81.93|12
1732480000000|2024-11-24 20:26:40|82.22|81.92|82.32|82.02|82.33|82.03|82.22|81.92|13
1732480010000|2024-11-24 20:26:50|82.31|82.01|82.27|81.97|82.32|82.02|82.26|81.96|14
1732480020000|2024-11-24 20:27:00|82.26|81.96|82.17|81.87|82.26|81.96|82.17|81.87|13
1732480030000|2024-11-24 20:27:10|82.16|81.86|82.15|81.85|82.17|81.87|82.14|81.84|18
1732480040000|2024-11-24 20:27:20|82.16|81.86|82.26|81.96|82.26|81.96|82.16|81.86|12
1732480050000|2024-11-24 20:27:30|82.28|81.98|82.25|81.95|82.29|81.99|82.25|81.95|10
1732480060000|2024-11-24 20:27:40|82.24|81.94|82.23|81.93|82.25|81.95|82.23|81.93|10
1732480070000|2024-11-24 20:27:50|82.24|81.94|82.33|82.03|82.33|82.03|82.24|81.94|18
1732480080000|2024-11-24 20:28:00|82.32|82.02|82.4|82.1|82.41|82.11|82.32|82.02|13
1732480090000|2024-11-24 20:28:10|82.41|82.11|82.41|82.11|82.44|82.14|82.4|82.1|14
1732480100000|2024-11-24 20:28:20|82.4|82.1|82.54|82.24|82.54|82.24|82.4|82.1|16
1732480110000|2024-11-24 20:28:30|82.52|82.22|82.5|82.2|82.53|82.23|82.5|82.2|15
1732480120000|2024-11-24 20:28:40|82.51|82.21|82.54|82.24|82.56|82.26|82.51|82.21|18
1732480130000|2024-11-24 20:28:50|82.53|82.23|82.55|82.25|82.55|82.25|82.52|82.22|15
1732480140000|2024-11-24 20:29:00|82.54|82.24|82.52|82.22|82.54|82.24|82.52|82.22|7
1732480150000|2024-11-24 20:29:10|82.53|82.23|82.53|82.23|82.56|82.26|82.52|82.22|16
1732480160000|2024-11-24 20:29:20|82.54|82.24|82.55|82.25|82.58|82.28|82.54|82.24|11
1732480170000|2024-11-24 20:29:30|82.56|82.26|82.55|82.25|82.6|82.3|82.54|82.24|14
1732480180000|2024-11-24 20:29:40|82.54|82.24|82.55|82.25|82.55|82.25|82.53|82.23|9
1732480190000|2024-11-24 20:29:50|82.57|82.27|82.61|82.31|82.62|82.32|82.57|82.27|15
1732480200000|2024-11-24 20:30:00|82.62|82.32|82.46|82.16|82.62|82.32|82.44|82.14|23
1732480210000|2024-11-24 20:30:10|82.44|82.14|82.41|82.11|82.44|82.14|82.34|82.04|18
1732480220000|2024-11-24 20:30:20|82.4|82.1|82.51|82.21|82.52|82.22|82.4|82.1|22
1732480230000|2024-11-24 20:30:30|82.53|82.23|82.57|82.27|82.57|82.27|82.52|82.22|10
1732480240000|2024-11-24 20:30:40|82.58|82.28|82.66|82.36|82.69|82.39|82.58|82.28|19
1732480250000|2024-11-24 20:30:50|82.65|82.35|82.65|82.35|82.65|82.35|82.64|82.34|7
1732480260000|2024-11-24 20:31:00|82.64|82.34|82.67|82.37|82.68|82.38|82.62|82.32|15
1732480270000|2024-11-24 20:31:10|82.66|82.36|82.61|82.31|82.67|82.37|82.56|82.26|23
1732480280000|2024-11-24 20:31:20|82.63|82.33|82.66|82.36|82.66|82.36|82.61|82.31|15
1732480290000|2024-11-24 20:31:30|82.65|82.35|82.68|82.38|82.75|82.45|82.65|82.35|14
1732480300000|2024-11-24 20:31:40|82.67|82.37|82.58|82.28|82.71|82.41|82.58|82.28|24
1732480310000|2024-11-24 20:31:50|82.59|82.29|82.66|82.36|82.7|82.4|82.59|82.29|17
1732480320000|2024-11-24 20:32:00|82.62|82.32|82.67|82.37|82.67|82.37|82.6|82.3|15
1732480330000|2024-11-24 20:32:10|82.66|82.36|82.6|82.3|82.66|82.36|82.54|82.24|16
1732480340000|2024-11-24 20:32:20|82.59|82.29|82.64|82.34|82.64|82.34|82.59|82.29|19
1732480350000|2024-11-24 20:32:30|82.65|82.35|82.63|82.33|82.66|82.36|82.63|82.33|15
1732480360000|2024-11-24 20:32:40|82.62|82.32|83.04|81.74|83.11|82.32|82.6|81.74|19
1732480370000|2024-11-24 20:32:50|83.03|81.73|83.03|81.73|83.04|81.74|82.99|81.69|18
1732480380000|2024-11-24 20:33:00|83.02|81.72|83.14|81.84|83.14|81.84|83.01|81.71|24
1732480390000|2024-11-24 20:33:10|83.15|81.85|83.22|81.92|83.24|81.94|83.14|81.84|21
1732480400000|2024-11-24 20:33:20|83.21|81.91|83.31|82.01|83.34|82.04|83.21|81.91|17
1732480410000|2024-11-24 20:33:30|83.3|82|83.3|82|83.31|82.01|83.26|81.96|14
1732480420000|2024-11-24 20:33:40|83.29|81.99|83.31|82.01|83.33|82.03|83.29|81.99|11
1732480430000|2024-11-24 20:33:50|83.32|82.02|83.34|82.04|83.34|82.04|83.3|82|10
1732480440000|2024-11-24 20:34:00|83.33|82.03|83.35|82.05|83.36|82.06|83.29|81.99|17
1732480450000|2024-11-24 20:34:10|83.34|82.04|83.43|82.13|83.44|82.14|83.32|82.02|15
1732480460000|2024-11-24 20:34:20|83.41|82.11|83.44|82.14|83.44|82.14|83.36|82.06|16
1732480470000|2024-11-24 20:34:30|83.43|82.13|83.43|82.13|83.47|82.17|83.42|82.12|14
1732480480000|2024-11-24 20:34:40|83.42|82.12|83.35|82.05|83.42|82.12|83.35|82.05|6
1732480490000|2024-11-24 20:34:50|83.36|82.06|83.23|81.93|83.36|82.06|83.23|81.93|16
1732480500000|2024-11-24 20:35:00|83.22|81.92|83.16|81.86|83.24|81.94|83.16|81.86|17
1732480510000|2024-11-24 20:35:10|83.15|81.85|83.13|81.83|83.17|81.87|83.13|81.83|17
1732480520000|2024-11-24 20:35:20|83.12|81.82|83.15|81.85|83.16|81.86|83.12|81.82|10
1732480530000|2024-11-24 20:35:30|83.16|81.86|83.23|81.93|83.23|81.93|83.14|81.84|23
1732480540000|2024-11-24 20:35:40|83.24|81.94|83.22|81.92|83.24|81.94|83.2|81.9|23
1732480550000|2024-11-24 20:35:50|83.23|81.93|83.21|81.91|83.26|81.96|83.21|81.91|12
1732480560000|2024-11-24 20:36:00|83.23|81.93|83.35|82.05|83.35|82.05|83.23|81.93|22
1732480570000|2024-11-24 20:36:10|83.36|82.06|83.39|82.09|83.44|82.14|83.35|82.05|25
1732480580000|2024-11-24 20:36:20|83.4|82.1|83.48|82.18|83.48|82.18|83.39|82.09|17
1732480590000|2024-11-24 20:36:30|83.47|82.17|83.53|82.23|83.54|82.24|83.44|82.14|16
1732480600000|2024-11-24 20:36:40|83.54|82.24|83.52|82.22|83.56|82.26|83.52|82.22|9
1732480610000|2024-11-24 20:36:50|83.51|82.21|83.46|82.16|83.52|82.22|83.46|82.16|9
1732480620000|2024-11-24 20:37:00|83.44|82.14|83.4|82.1|83.49|82.19|83.4|82.1|20
1732480630000|2024-11-24 20:37:10|83.41|82.11|83.43|82.13|83.47|82.17|83.39|82.09|21
1732480640000|2024-11-24 20:37:20|83.44|82.14|83.42|82.12|83.44|82.14|83.41|82.11|11
1732480650000|2024-11-24 20:37:30|83.43|82.13|83.35|82.05|83.43|82.13|83.35|82.05|21
1732480660000|2024-11-24 20:37:40|83.36|82.06|83.38|82.08|83.38|82.08|83.35|82.05|8
1732480670000|2024-11-24 20:37:50|83.37|82.07|83.43|82.13|83.44|82.14|83.36|82.06|14
1732480680000|2024-11-24 20:38:00|83.42|82.12|83.44|82.14|83.47|82.17|83.42|82.12|21
1732480690000|2024-11-24 20:38:10|83.45|82.15|83.43|82.13|83.46|82.16|83.43|82.13|15
1732480700000|2024-11-24 20:38:20|83.44|82.14|83.33|82.03|83.44|82.14|83.33|82.03|14
1732480710000|2024-11-24 20:38:30|83.35|82.05|83.43|82.13|83.46|82.16|83.35|82.05|13
1732480720000|2024-11-24 20:38:40|83.45|82.15|83.46|82.16|83.46|82.16|83.41|82.11|17
1732480730000|2024-11-24 20:38:50|83.45|82.15|83.41|82.11|83.46|82.16|83.41|82.11|9
1732480740000|2024-11-24 20:39:00|83.39|82.09|83.38|82.08|83.39|82.09|83.36|82.06|8
1732480750000|2024-11-24 20:39:10|83.37|82.07|83.41|82.11|83.45|82.15|83.37|82.07|12
1732480760000|2024-11-24 20:39:20|83.42|82.12|83.41|82.11|83.42|82.12|83.36|82.06|10
1732480770000|2024-11-24 20:39:30|83.43|82.13|83.43|82.13|83.44|82.14|83.43|82.13|9
1732480780000|2024-11-24 20:39:40|83.42|82.12|83.49|82.19|83.5|82.2|83.4|82.1|14
1732480790000|2024-11-24 20:39:50|83.5|82.2|83.46|82.16|83.51|82.21|83.46|82.16|15
1732480800000|2024-11-24 20:40:00|83.47|82.17|83.48|82.18|83.51|82.21|83.46|82.16|12
1732480810000|2024-11-24 20:40:10|83.47|82.17|83.47|82.17|83.48|82.18|83.42|82.12|14
1732480820000|2024-11-24 20:40:20|83.45|82.15|83.43|82.13|83.47|82.17|83.43|82.13|12
1732480830000|2024-11-24 20:40:30|83.42|82.12|83.35|82.05|83.43|82.13|83.34|82.04|18
1732480840000|2024-11-24 20:40:40|83.34|82.04|83.46|82.16|83.47|82.17|83.34|82.04|13
1732480850000|2024-11-24 20:40:50|83.47|82.17|83.47|82.17|83.48|82.18|83.46|82.16|12
1732480860000|2024-11-24 20:41:00|83.48|82.18|83.57|82.27|83.57|82.27|83.48|82.18|24
1732480870000|2024-11-24 20:41:10|83.56|82.26|83.59|82.29|83.59|82.29|83.52|82.22|14
1732480880000|2024-11-24 20:41:20|83.6|82.3|83.55|82.25|83.6|82.3|83.52|82.22|18
1732480890000|2024-11-24 20:41:30|83.54|82.24|83.53|82.23|83.56|82.26|83.53|82.23|18
1732480900000|2024-11-24 20:41:40|83.54|82.24|83.67|82.37|83.67|82.37|83.53|82.23|22
1732480910000|2024-11-24 20:41:50|83.66|82.36|83.68|82.38|83.7|82.4|83.61|82.31|17
1732480920000|2024-11-24 20:42:00|83.67|82.37|83.81|82.51|83.81|82.51|83.67|82.37|17
1732480930000|2024-11-24 20:42:10|83.8|82.5|83.82|82.52|83.84|82.54|83.79|82.49|17
1732480940000|2024-11-24 20:42:20|83.81|82.51|83.83|82.53|83.84|82.54|83.81|82.51|15
1732480950000|2024-11-24 20:42:30|83.82|82.52|83.8|82.5|83.82|82.52|83.75|82.45|17
1732480960000|2024-11-24 20:42:40|83.81|82.51|83.82|82.52|83.83|82.53|83.8|82.5|18
1732480970000|2024-11-24 20:42:50|83.81|82.51|83.76|82.46|83.81|82.51|83.73|82.43|15
1732480980000|2024-11-24 20:43:00|83.75|82.45|83.74|82.44|83.75|82.45|83.72|82.42|18
1732480990000|2024-11-24 20:43:10|83.75|82.45|83.73|82.43|83.76|82.46|83.71|82.41|16
1732481000000|2024-11-24 20:43:20|83.74|82.44|83.73|82.43|83.75|82.45|83.73|82.43|6
1732481010000|2024-11-24 20:43:30|83.72|82.42|83.72|82.42|83.75|82.45|83.71|82.41|15
1732481020000|2024-11-24 20:43:40|83.73|82.43|83.71|82.41|83.74|82.44|83.71|82.41|12
1732481030000|2024-11-24 20:43:50|83.72|82.42|83.61|82.31|83.72|82.42|83.61|82.31|21
1732481040000|2024-11-24 20:44:00|83.62|82.32|83.61|82.31|83.63|82.33|83.6|82.3|13
1732481050000|2024-11-24 20:44:10|83.62|82.32|83.62|82.32|83.64|82.34|83.61|82.31|14
1732481060000|2024-11-24 20:44:20|83.63|82.33|83.66|82.36|83.66|82.36|83.63|82.33|20
1732481070000|2024-11-24 20:44:30|83.65|82.35|83.64|82.34|83.72|82.42|83.64|82.34|13
1732481080000|2024-11-24 20:44:40|83.65|82.35|83.62|82.32|83.65|82.35|83.61|82.31|9
1732481090000|2024-11-24 20:44:50|83.61|82.31|83.63|82.33|83.63|82.33|83.6|82.3|12
1732481100000|2024-11-24 20:45:00|83.64|82.34|83.6|82.3|83.64|82.34|83.57|82.27|26
1732481110000|2024-11-24 20:45:10|83.62|82.32|83.64|82.34|83.66|82.36|83.61|82.31|21
1732481120000|2024-11-24 20:45:20|83.63|82.33|83.64|82.34|83.66|82.36|83.62|82.32|12
1732481130000|2024-11-24 20:45:30|83.63|82.33|83.63|82.33|83.64|82.34|83.62|82.32|11
1732481140000|2024-11-24 20:45:40|83.61|82.31|83.52|82.22|83.61|82.31|83.52|82.22|18
1732481150000|2024-11-24 20:45:50|83.51|82.21|83.48|82.18|83.51|82.21|83.45|82.15|20
1732481160000|2024-11-24 20:46:00|83.47|82.17|83.55|82.25|83.55|82.25|83.47|82.17|19
1732481170000|2024-11-24 20:46:10|83.54|82.24|83.5|82.2|83.54|82.24|83.5|82.2|12
1732481180000|2024-11-24 20:46:20|83.49|82.19|83.46|82.16|83.49|82.19|83.44|82.14|10
1732481190000|2024-11-24 20:46:30|83.47|82.17|83.39|82.09|83.47|82.17|83.39|82.09|12
1732481200000|2024-11-24 20:46:40|83.38|82.08|83.29|81.99|83.38|82.08|83.28|81.98|15
1732481210000|2024-11-24 20:46:50|83.28|81.98|83.36|82.06|83.36|82.06|83.28|81.98|16
1732481220000|2024-11-24 20:47:00|83.34|82.04|83.36|82.06|83.38|82.08|83.33|82.03|14
1732481230000|2024-11-24 20:47:10|83.39|82.09|83.38|82.08|83.42|82.12|83.34|82.04|17
1732481240000|2024-11-24 20:47:20|83.4|82.1|83.45|82.15|83.45|82.15|83.4|82.1|20
1732481250000|2024-11-24 20:47:30|83.46|82.16|83.44|82.14|83.49|82.19|83.43|82.13|15
1732481260000|2024-11-24 20:47:40|83.43|82.13|83.44|82.14|83.45|82.15|83.43|82.13|10
1732481270000|2024-11-24 20:47:50|83.42|82.12|83.41|82.11|83.45|82.15|83.41|82.11|6
1732481280000|2024-11-24 20:48:00|83.42|82.12|83.36|82.06|83.42|82.12|83.35|82.05|13
1732481290000|2024-11-24 20:48:10|83.35|82.05|83.41|82.11|83.42|82.12|83.35|82.05|14
1732481300000|2024-11-24 20:48:20|83.42|82.12|83.38|82.08|83.45|82.15|83.37|82.07|9
1732481310000|2024-11-24 20:48:30|83.39|82.09|83.41|82.11|83.43|82.13|83.38|82.08|10
1732481320000|2024-11-24 20:48:40|83.4|82.1|83.37|82.07|83.4|82.1|83.36|82.06|10
1732481330000|2024-11-24 20:48:50|83.39|82.09|83.44|82.14|83.45|82.15|83.39|82.09|16
1732481340000|2024-11-24 20:49:00|83.45|82.15|83.52|82.22|83.53|82.23|83.43|82.13|17
1732481350000|2024-11-24 20:49:10|83.53|82.23|83.57|82.27|83.58|82.28|83.52|82.22|16
1732481360000|2024-11-24 20:49:20|83.58|82.28|83.54|82.24|83.58|82.28|83.53|82.23|13
1732481370000|2024-11-24 20:49:30|83.55|82.25|83.45|82.15|83.56|82.26|83.45|82.15|15
1732481380000|2024-11-24 20:49:40|83.46|82.16|83.37|82.07|83.47|82.17|83.37|82.07|17
1732481390000|2024-11-24 20:49:50|83.39|82.09|83.42|82.12|83.44|82.14|83.39|82.09|7
1732481400000|2024-11-24 20:50:00|83.41|82.11|83.44|82.14|83.45|82.15|83.4|82.1|12
1732481410000|2024-11-24 20:50:10|83.45|82.15|83.47|82.17|83.49|82.19|83.44|82.14|17
1732481420000|2024-11-24 20:50:20|83.48|82.18|83.42|82.12|83.49|82.19|83.42|82.12|20
1732481430000|2024-11-24 20:50:30|83.39|82.09|83.36|82.06|83.39|82.09|83.36|82.06|9
1732481440000|2024-11-24 20:50:40|83.37|82.07|83.32|82.02|83.38|82.08|83.31|82.01|12
1732481450000|2024-11-24 20:50:50|83.31|82.01|83.35|82.05|83.35|82.05|83.31|82.01|4
1732481460000|2024-11-24 20:51:00|83.37|82.07|83.32|82.02|83.38|82.08|83.32|82.02|6
1732481470000|2024-11-24 20:51:10|83.33|82.03|83.32|82.02|83.33|82.03|83.31|82.01|4
1732481480000|2024-11-24 20:51:20|83.31|82.01|83.27|81.97|83.31|82.01|83.27|81.97|3
1732481490000|2024-11-24 20:51:30|83.26|81.96|83.28|81.98|83.28|81.98|83.26|81.96|5
1732481500000|2024-11-24 20:51:40|83.27|81.97|83.22|81.92|83.27|81.97|83.2|81.9|17
1732481510000|2024-11-24 20:51:50|83.21|81.91|83.22|81.92|83.23|81.93|83.2|81.9|12
1732481520000|2024-11-24 20:52:00|83.21|81.91|83.16|81.86|83.21|81.91|83.16|81.86|20
1732481530000|2024-11-24 20:52:10|83.15|81.85|83.18|81.88|83.18|81.88|83.15|81.85|4
1732481540000|2024-11-24 20:52:20|83.17|81.87|83.23|81.93|83.23|81.93|83.16|81.86|20
1732481550000|2024-11-24 20:52:30|83.25|81.95|83.22|81.92|83.26|81.96|83.22|81.92|15
1732481560000|2024-11-24 20:52:40|83.23|81.93|83.21|81.91|83.23|81.93|83.21|81.91|7
1732481570000|2024-11-24 20:52:50|83.22|81.92|83.24|81.94|83.24|81.94|83.22|81.92|3
1732481580000|2024-11-24 20:53:00|83.23|81.93|83.24|81.94|83.24|81.94|83.23|81.93|6
1732481590000|2024-11-24 20:53:10|83.23|81.93|83.23|81.93|83.23|81.93|83.22|81.92|7
1732481600000|2024-11-24 20:53:20|83.22|81.92|83.23|81.93|83.23|81.93|83.22|81.92|4
1732481610000|2024-11-24 20:53:30|83.25|81.95|83.33|82.03|83.34|82.04|83.25|81.95|7
1732481620000|2024-11-24 20:53:40|83.32|82.02|83.33|82.03|83.34|82.04|83.32|82.02|14
1732481630000|2024-11-24 20:53:50|83.32|82.02|83.33|82.03|83.33|82.03|83.32|82.02|14
1732481640000|2024-11-24 20:54:00|83.34|82.04|83.34|82.04|83.37|82.07|83.34|82.04|17
1732481650000|2024-11-24 20:54:10|83.35|82.05|83.38|82.08|83.39|82.09|83.33|82.03|18
1732481660000|2024-11-24 20:54:20|83.37|82.07|83.43|82.13|83.43|82.13|83.36|82.06|15
1732481670000|2024-11-24 20:54:30|83.42|82.12|83.45|82.15|83.45|82.15|83.41|82.11|14
1732481680000|2024-11-24 20:54:40|83.44|82.14|83.44|82.14|83.45|82.15|83.43|82.13|11
1732481690000|2024-11-24 20:54:50|83.45|82.15|83.42|82.12|83.46|82.16|83.42|82.12|17
1732481700000|2024-11-24 20:55:00|83.43|82.13|83.43|82.13|83.44|82.14|83.4|82.1|18
1732481710000|2024-11-24 20:55:10|83.42|82.12|83.5|82.2|83.5|82.2|83.42|82.12|14
1732481720000|2024-11-24 20:55:20|83.49|82.19|83.57|82.27|83.58|82.28|83.49|82.19|19
1732481730000|2024-11-24 20:55:30|83.58|82.28|83.63|82.33|83.64|82.34|83.58|82.28|18
1732481740000|2024-11-24 20:55:40|83.62|82.32|83.66|82.36|83.66|82.36|83.62|82.32|9
1732481750000|2024-11-24 20:55:50|83.67|82.37|83.73|82.43|83.74|82.44|83.67|82.37|15
1732481760000|2024-11-24 20:56:00|83.74|82.44|83.73|82.43|83.74|82.44|83.73|82.43|14
1732481770000|2024-11-24 20:56:10|83.74|82.44|83.75|82.45|83.78|82.48|83.73|82.43|18
1732481780000|2024-11-24 20:56:20|83.74|82.44|83.65|82.35|83.75|82.45|83.64|82.34|18
1732481790000|2024-11-24 20:56:30|83.64|82.34|83.65|82.35|83.65|82.35|83.61|82.31|16
1732481800000|2024-11-24 20:56:40|83.64|82.34|83.71|82.41|83.71|82.41|83.64|82.34|18
1732481810000|2024-11-24 20:56:50|83.72|82.42|83.65|82.35|83.72|82.42|83.65|82.35|9
1732481820000|2024-11-24 20:57:00|83.63|82.33|83.61|82.31|83.65|82.35|83.61|82.31|10
1732481830000|2024-11-24 20:57:10|83.62|82.32|83.63|82.33|83.65|82.35|83.62|82.32|16
1732481840000|2024-11-24 20:57:20|83.62|82.32|83.65|82.35|83.65|82.35|83.62|82.32|10
1732481850000|2024-11-24 20:57:30|83.64|82.34|83.72|82.42|83.72|82.42|83.64|82.34|9
1732481860000|2024-11-24 20:57:40|83.73|82.43|83.73|82.43|83.74|82.44|83.72|82.42|5
1732481870000|2024-11-24 20:57:50|83.74|82.44|83.76|82.46|83.76|82.46|83.73|82.43|13
1732481880000|2024-11-24 20:58:00|83.75|82.45|83.66|82.36|83.75|82.45|83.65|82.35|16
1732481890000|2024-11-24 20:58:10|83.65|82.35|83.65|82.35|83.67|82.37|83.63|82.33|16
1732481900000|2024-11-24 20:58:20|83.66|82.36|83.73|82.43|83.73|82.43|83.66|82.36|12
1732481910000|2024-11-24 20:58:30|83.72|82.42|83.74|82.44|83.76|82.46|83.72|82.42|14
1732481920000|2024-11-24 20:58:40|83.75|82.45|83.77|82.47|83.77|82.47|83.73|82.43|7
1732481930000|2024-11-24 20:58:50|83.78|82.48|83.74|82.44|83.78|82.48|83.74|82.44|5
1732481940000|2024-11-24 20:59:00|83.73|82.43|83.68|82.38|83.74|82.44|83.67|82.37|14
1732481950000|2024-11-24 20:59:10|83.69|82.39|83.69|82.39|83.69|82.39|83.67|82.37|13
1732481960000|2024-11-24 20:59:20|83.71|82.41|83.76|82.46|83.76|82.46|83.71|82.41|9
1732481970000|2024-11-24 20:59:30|83.75|82.45|83.76|82.46|83.78|82.48|83.75|82.45|10
1732481980000|2024-11-24 20:59:40|83.77|82.47|83.78|82.48|83.8|82.5|83.77|82.47|7
1732481990000|2024-11-24 20:59:50|83.76|82.46|83.73|82.43|83.78|82.48|83.73|82.43|9
1732482000000|2024-11-24 21:00:00|83.74|82.44|83.65|82.35|83.74|82.44|83.65|82.35|12
1732482010000|2024-11-24 21:00:10|83.64|82.34|83.65|82.35|83.67|82.37|83.64|82.34|8
1732482020000|2024-11-24 21:00:20|83.66|82.36|83.58|82.28|83.66|82.36|83.57|82.27|17
1732482030000|2024-11-24 21:00:30|83.59|82.29|83.57|82.27|83.59|82.29|83.55|82.25|13
1732482040000|2024-11-24 21:00:40|83.56|82.26|83.54|82.24|83.59|82.29|83.54|82.24|11
1732482050000|2024-11-24 21:00:50|83.53|82.23|83.5|82.2|83.53|82.23|83.47|82.17|15
1732482060000|2024-11-24 21:01:00|83.52|82.22|83.49|82.19|83.53|82.23|83.45|82.15|15
1732482070000|2024-11-24 21:01:10|83.48|82.18|83.54|82.24|83.55|82.25|83.47|82.17|15
1732482080000|2024-11-24 21:01:20|83.56|82.26|83.46|82.16|83.62|82.32|83.46|82.16|23
1732482090000|2024-11-24 21:01:30|83.45|82.15|83.45|82.15|83.49|82.19|83.45|82.15|12
1732482100000|2024-11-24 21:01:40|83.46|82.16|83.45|82.15|83.51|82.21|83.44|82.14|9
1732482110000|2024-11-24 21:01:50|83.46|82.16|83.46|82.16|83.48|82.18|83.45|82.15|9
1732482120000|2024-11-24 21:02:00|83.45|82.15|83.46|82.16|83.51|82.21|83.45|82.15|18
1732482130000|2024-11-24 21:02:10|83.45|82.15|83.51|82.21|83.51|82.21|83.41|82.11|15
1732482140000|2024-11-24 21:02:20|83.5|82.2|83.56|82.26|83.56|82.26|83.47|82.17|16
1732482150000|2024-11-24 21:02:30|83.55|82.25|83.6|82.3|83.6|82.3|83.55|82.25|14
1732482160000|2024-11-24 21:02:40|83.61|82.31|83.57|82.27|83.61|82.31|83.57|82.27|4
1732482170000|2024-11-24 21:02:50|83.58|82.28|83.66|82.36|83.67|82.37|83.58|82.28|15
1732482180000|2024-11-24 21:03:00|83.67|82.37|83.68|82.38|83.69|82.39|83.65|82.35|14
1732482190000|2024-11-24 21:03:10|83.69|82.39|83.68|82.38|83.73|82.43|83.64|82.34|21
1732482200000|2024-11-24 21:03:20|83.69|82.39|83.65|82.35|83.69|82.39|83.64|82.34|6
1732482210000|2024-11-24 21:03:30|83.63|82.33|83.55|82.25|83.63|82.33|83.54|82.24|16
1732482220000|2024-11-24 21:03:40|83.56|82.26|83.49|82.19|83.57|82.27|83.48|82.18|11
1732482230000|2024-11-24 21:03:50|83.48|82.18|83.48|82.18|83.48|82.18|83.46|82.16|9
1732482240000|2024-11-24 21:04:00|83.49|82.19|83.53|82.23|83.56|82.26|83.49|82.19|15
1732482250000|2024-11-24 21:04:10|83.52|82.22|83.47|82.17|83.52|82.22|83.46|82.16|8
1732482260000|2024-11-24 21:04:20|83.49|82.19|83.46|82.16|83.49|82.19|83.46|82.16|12
1732482270000|2024-11-24 21:04:30|83.47|82.17|83.48|82.18|83.51|82.21|83.47|82.17|10
1732482280000|2024-11-24 21:04:40|83.47|82.17|83.43|82.13|83.48|82.18|83.43|82.13|7
1732482290000|2024-11-24 21:04:50|83.44|82.14|83.35|82.05|83.44|82.14|83.29|81.99|15
1732482300000|2024-11-24 21:05:00|83.36|82.06|83.2|81.9|83.36|82.06|83.2|81.9|24
1732482310000|2024-11-24 21:05:10|83.19|81.89|83.13|81.83|83.2|81.9|83.12|81.82|17
1732482320000|2024-11-24 21:05:20|83.14|81.84|83.12|81.82|83.14|81.84|83.11|81.81|15
1732482330000|2024-11-24 21:05:30|83.11|81.81|83.06|81.76|83.11|81.81|83.04|81.74|16
1732482340000|2024-11-24 21:05:40|83.07|81.77|83.08|81.78|83.08|81.78|83.06|81.76|16
1732482350000|2024-11-24 21:05:50|83.09|81.79|83.14|81.84|83.14|81.84|83.09|81.79|13
1732482360000|2024-11-24 21:06:00|83.15|81.85|83.14|81.84|83.15|81.85|83.11|81.81|17
1732482370000|2024-11-24 21:06:10|83.13|81.83|83.12|81.82|83.16|81.86|83.1|81.8|14
1732482380000|2024-11-24 21:06:20|83.13|81.83|83.11|81.81|83.18|81.88|83.11|81.81|17
1732482390000|2024-11-24 21:06:30|83.1|81.8|83.03|81.73|83.1|81.8|83.01|81.71|10
1732482400000|2024-11-24 21:06:40|83.04|81.74|82.95|81.65|83.05|81.75|82.93|81.63|13
1732482410000|2024-11-24 21:06:50|82.96|81.66|83.06|81.76|83.06|81.76|82.96|81.66|15
1732482420000|2024-11-24 21:07:00|83.1|81.8|83.12|81.82|83.13|81.83|83.1|81.8|16
1732482430000|2024-11-24 21:07:10|83.13|81.83|83.22|81.92|83.24|81.94|83.13|81.83|14
1732482440000|2024-11-24 21:07:20|83.23|81.93|83.23|81.93|83.24|81.94|83.15|81.85|16
1732482450000|2024-11-24 21:07:30|83.22|81.92|83.22|81.92|83.24|81.94|83.21|81.91|9
1732482460000|2024-11-24 21:07:40|83.21|81.91|83.15|81.85|83.22|81.92|83.14|81.84|9
1732482470000|2024-11-24 21:07:50|83.14|81.84|83.21|81.91|83.21|81.91|83.13|81.83|10
1732482480000|2024-11-24 21:08:00|83.22|81.92|83.15|81.85|83.22|81.92|83.15|81.85|10
1732482490000|2024-11-24 21:08:10|83.16|81.86|83.08|81.78|83.16|81.86|83.05|81.75|11
1732482500000|2024-11-24 21:08:20|83.09|81.79|83.13|81.83|83.14|81.84|83.08|81.78|15
1732482510000|2024-11-24 21:08:30|83.14|81.84|83.13|81.83|83.14|81.84|83.07|81.77|16
1732482520000|2024-11-24 21:08:40|83.14|81.84|83.16|81.86|83.16|81.86|83.13|81.83|11
1732482530000|2024-11-24 21:08:50|83.18|81.88|83.17|81.87|83.18|81.88|83.16|81.86|6
1732482540000|2024-11-24 21:09:00|83.18|81.88|83.13|81.83|83.2|81.9|83.13|81.83|11
1732482550000|2024-11-24 21:09:10|83.14|81.84|83.12|81.82|83.14|81.84|83.08|81.78|20
1732482560000|2024-11-24 21:09:20|83.13|81.83|83.12|81.82|83.14|81.84|83.08|81.78|14
1732482570000|2024-11-24 21:09:30|83.11|81.81|83.13|81.83|83.14|81.84|83.11|81.81|6
1732482580000|2024-11-24 21:09:40|83.14|81.84|83.11|81.81|83.14|81.84|83.11|81.81|6
1732482590000|2024-11-24 21:09:50|83.1|81.8|83.1|81.8|83.15|81.85|83.1|81.8|13
1732482600000|2024-11-24 21:10:00|83.09|81.79|83.15|81.85|83.16|81.86|83.09|81.79|15
1732482610000|2024-11-24 21:10:10|83.16|81.86|83.08|81.78|83.16|81.86|83.06|81.76|17
1732482620000|2024-11-24 21:10:20|83.07|81.77|83.15|81.85|83.15|81.85|83.06|81.76|12
1732482630000|2024-11-24 21:10:30|83.14|81.84|83.17|81.87|83.17|81.87|83.14|81.84|9
1732482640000|2024-11-24 21:10:40|83.18|81.88|83.14|81.84|83.19|81.89|83.14|81.84|11
1732482650000|2024-11-24 21:10:50|83.15|81.85|83.15|81.85|83.15|81.85|83.14|81.84|7
1732482660000|2024-11-24 21:11:00|83.14|81.84|83.14|81.84|83.19|81.89|83.1|81.8|17
1732482670000|2024-11-24 21:11:10|83.13|81.83|83.09|81.79|83.14|81.84|83.09|81.79|8
1732482680000|2024-11-24 21:11:20|83.1|81.8|83.17|81.87|83.2|81.9|83.1|81.8|18
1732482690000|2024-11-24 21:11:30|83.16|81.86|83.18|81.88|83.19|81.89|83.16|81.86|11
1732482700000|2024-11-24 21:11:40|83.19|81.89|83.34|82.04|83.34|82.04|83.19|81.89|15
1732482710000|2024-11-24 21:11:50|83.35|82.05|83.33|82.03|83.36|82.06|83.33|82.03|5
1732482720000|2024-11-24 21:12:00|83.32|82.02|83.29|81.99|83.34|82.04|83.27|81.97|16
1732482730000|2024-11-24 21:12:10|83.28|81.98|83.15|81.85|83.29|81.99|83.15|81.85|20
1732482740000|2024-11-24 21:12:20|83.14|81.84|83.15|81.85|83.15|81.85|83.13|81.83|4
1732482750000|2024-11-24 21:12:30|83.16|81.86|83.18|81.88|83.21|81.91|83.16|81.86|16
1732482760000|2024-11-24 21:12:40|83.17|81.87|83.15|81.85|83.18|81.88|83.14|81.84|7
1732482770000|2024-11-24 21:12:50|83.14|81.84|83.18|81.88|83.18|81.88|83.1|81.8|18
1732482780000|2024-11-24 21:13:00|83.19|81.89|83.23|81.93|83.23|81.93|83.18|81.88|16
1732482790000|2024-11-24 21:13:10|83.22|81.92|83.22|81.92|83.22|81.92|83.18|81.88|8
1732482800000|2024-11-24 21:13:20|83.21|81.91|83.17|81.87|83.22|81.92|83.16|81.86|10
1732482810000|2024-11-24 21:13:30|83.18|81.88|83.24|81.94|83.25|81.95|83.15|81.85|14
1732482820000|2024-11-24 21:13:40|83.25|81.95|83.25|81.95|83.25|81.95|83.21|81.91|12
1732482830000|2024-11-24 21:13:50|83.26|81.96|83.33|82.03|83.34|82.04|83.26|81.96|12
1732482840000|2024-11-24 21:14:00|83.34|82.04|83.27|81.97|83.34|82.04|83.27|81.97|14
1732482850000|2024-11-24 21:14:10|83.28|81.98|83.27|81.97|83.28|81.98|83.25|81.95|15
1732482860000|2024-11-24 21:14:20|83.29|81.99|83.27|81.97|83.32|82.02|83.26|81.96|16
1732482870000|2024-11-24 21:14:30|83.26|81.96|83.26|81.96|83.27|81.97|83.26|81.96|9
1732482880000|2024-11-24 21:14:40|83.27|81.97|83.28|81.98|83.28|81.98|83.26|81.96|4
1732482890000|2024-11-24 21:14:50|83.29|81.99|83.26|81.96|83.33|82.03|83.26|81.96|11
1732482900000|2024-11-24 21:15:00|83.27|81.97|83.38|82.08|83.38|82.08|83.27|81.97|19
1732482910000|2024-11-24 21:15:10|83.39|82.09|83.37|82.07|83.42|82.12|83.36|82.06|22
1732482920000|2024-11-24 21:15:20|83.36|82.06|83.36|82.06|83.37|82.07|83.33|82.03|10
1732482930000|2024-11-24 21:15:30|83.35|82.05|83.42|82.12|83.42|82.12|83.33|82.03|10
1732482940000|2024-11-24 21:15:40|83.41|82.11|83.5|82.2|83.53|82.23|83.41|82.11|17
1732482950000|2024-11-24 21:15:50|83.51|82.21|83.46|82.16|83.53|82.23|83.44|82.14|20
1732482960000|2024-11-24 21:16:00|83.45|82.15|83.54|82.24|83.54|82.24|83.45|82.15|11
1732482970000|2024-11-24 21:16:10|83.55|82.25|83.65|82.35|83.66|82.36|83.54|82.24|18
1732482980000|2024-11-24 21:16:20|83.66|82.36|83.69|82.39|83.73|82.43|83.65|82.35|16
1732482990000|2024-11-24 21:16:30|83.7|82.4|83.73|82.43|83.73|82.43|83.68|82.38|14
1732483000000|2024-11-24 21:16:40|83.74|82.44|83.75|82.45|83.75|82.45|83.65|82.35|17
1732483010000|2024-11-24 21:16:50|83.76|82.46|83.67|82.37|83.83|82.53|83.67|82.37|22
1732483020000|2024-11-24 21:17:00|83.66|82.36|83.59|82.29|83.68|82.38|83.59|82.29|22
1732483030000|2024-11-24 21:17:10|83.6|82.3|83.52|82.22|83.63|82.33|83.52|82.22|18
1732483040000|2024-11-24 21:17:20|83.53|82.23|83.58|82.28|83.59|82.29|83.53|82.23|16
1732483050000|2024-11-24 21:17:30|83.57|82.27|83.54|82.24|83.58|82.28|83.52|82.22|17
1732483060000|2024-11-24 21:17:40|83.55|82.25|83.64|82.34|83.64|82.34|83.54|82.24|11
1732483070000|2024-11-24 21:17:50|83.63|82.33|83.67|82.37|83.67|82.37|83.62|82.32|14
1732483080000|2024-11-24 21:18:00|83.66|82.36|83.63|82.33|83.67|82.37|83.62|82.32|20
1732483090000|2024-11-24 21:18:10|83.62|82.32|83.58|82.28|83.63|82.33|83.58|82.28|15
1732483100000|2024-11-24 21:18:20|83.57|82.27|83.56|82.26|83.64|82.34|83.55|82.25|18
1732483110000|2024-11-24 21:18:30|83.55|82.25|83.54|82.24|83.55|82.25|83.5|82.2|20
1732483120000|2024-11-24 21:18:40|83.55|82.25|83.65|82.35|83.65|82.35|83.54|82.24|10
1732483130000|2024-11-24 21:18:50|83.64|82.34|83.65|82.35|83.66|82.36|83.61|82.31|13
1732483140000|2024-11-24 21:19:00|83.64|82.34|83.65|82.35|83.66|82.36|83.64|82.34|8
1732483150000|2024-11-24 21:19:10|83.66|82.36|83.66|82.36|83.67|82.37|83.64|82.34|11
1732483160000|2024-11-24 21:19:20|83.67|82.37|83.64|82.34|83.67|82.37|83.64|82.34|7
1732483170000|2024-11-24 21:19:30|83.65|82.35|83.63|82.33|83.65|82.35|83.59|82.29|10
1732483180000|2024-11-24 21:19:40|83.62|82.32|83.64|82.34|83.65|82.35|83.62|82.32|12
1732483190000|2024-11-24 21:19:50|83.63|82.33|83.61|82.31|83.63|82.33|83.61|82.31|5
1732483200000|2024-11-24 21:20:00|83.62|82.32|83.66|82.36|83.66|82.36|83.58|82.28|20
1732483210000|2024-11-24 21:20:10|83.69|82.39|83.83|82.53|83.85|82.55|83.69|82.39|22
1732483220000|2024-11-24 21:20:20|83.84|82.54|83.84|82.54|83.94|82.64|83.83|82.53|15
1732483230000|2024-11-24 21:20:30|83.83|82.53|83.74|82.44|83.83|82.53|83.71|82.41|15
1732483240000|2024-11-24 21:20:40|83.73|82.43|83.67|82.37|83.73|82.43|83.64|82.34|8
1732483250000|2024-11-24 21:20:50|83.68|82.38|83.66|82.36|83.69|82.39|83.65|82.35|13
1732483260000|2024-11-24 21:21:00|83.65|82.35|83.75|82.45|83.75|82.45|83.65|82.35|14
1732483270000|2024-11-24 21:21:10|83.74|82.44|83.68|82.38|83.75|82.45|83.67|82.37|14
1732483280000|2024-11-24 21:21:20|83.67|82.37|83.75|82.45|83.76|82.46|83.67|82.37|16
1732483290000|2024-11-24 21:21:30|83.76|82.46|83.77|82.47|83.79|82.49|83.73|82.43|18
1732483300000|2024-11-24 21:21:40|83.76|82.46|83.77|82.47|83.8|82.5|83.71|82.41|13
1732483310000|2024-11-24 21:21:50|83.76|82.46|83.73|82.43|83.77|82.47|83.71|82.41|12
1732483320000|2024-11-24 21:22:00|83.72|82.42|83.67|82.37|83.72|82.42|83.64|82.34|16
1732483330000|2024-11-24 21:22:10|83.68|82.38|83.75|82.45|83.75|82.45|83.67|82.37|18
1732483340000|2024-11-24 21:22:20|83.76|82.46|83.76|82.46|83.84|82.54|83.73|82.43|16
1732483350000|2024-11-24 21:22:30|83.77|82.47|83.74|82.44|83.77|82.47|83.74|82.44|3
1732483360000|2024-11-24 21:22:40|83.73|82.43|83.72|82.42|83.73|82.43|83.72|82.42|2
1732483370000|2024-11-24 21:22:50|83.7|82.4|83.69|82.39|83.71|82.41|83.67|82.37|17
1732483380000|2024-11-24 21:23:00|83.68|82.38|83.67|82.37|83.7|82.4|83.66|82.36|12
1732483390000|2024-11-24 21:23:10|83.69|82.39|83.69|82.39|83.72|82.42|83.67|82.37|15
1732483400000|2024-11-24 21:23:20|83.68|82.38|83.69|82.39|83.73|82.43|83.67|82.37|16
1732483410000|2024-11-24 21:23:30|83.67|82.37|83.73|82.43|83.74|82.44|83.67|82.37|11
1732483420000|2024-11-24 21:23:40|83.72|82.42|83.84|82.54|83.84|82.54|83.72|82.42|18
1732483430000|2024-11-24 21:23:50|83.83|82.53|83.83|82.53|83.84|82.54|83.83|82.53|3
1732483440000|2024-11-24 21:24:00|83.82|82.52|83.67|82.37|83.82|82.52|83.67|82.37|16
1732483450000|2024-11-24 21:24:10|83.66|82.36|83.68|82.38|83.68|82.38|83.59|82.29|17
1732483460000|2024-11-24 21:24:20|83.67|82.37|83.73|82.43|83.75|82.45|83.67|82.37|13
1732483470000|2024-11-24 21:24:30|83.74|82.44|83.7|82.4|83.75|82.45|83.7|82.4|16
1732483480000|2024-11-24 21:24:40|83.71|82.41|83.65|82.35|83.71|82.41|83.64|82.34|12
1732483490000|2024-11-24 21:24:50|83.64|82.34|83.64|82.34|83.66|82.36|83.61|82.31|10
1732483500000|2024-11-24 21:25:00|83.66|82.36|83.71|82.41|83.73|82.43|83.66|82.36|12
1732483510000|2024-11-24 21:25:10|83.72|82.42|83.87|82.57|83.9|82.6|83.72|82.42|17
1732483520000|2024-11-24 21:25:20|83.88|82.58|83.91|82.61|83.93|82.63|83.86|82.56|16
1732483530000|2024-11-24 21:25:30|83.92|82.62|83.91|82.61|83.93|82.63|83.91|82.61|7
1732483540000|2024-11-24 21:25:40|83.93|82.63|83.94|82.64|83.97|82.67|83.93|82.63|20
1732483550000|2024-11-24 21:25:50|83.95|82.65|84.03|82.73|84.03|82.73|83.94|82.64|7
1732483560000|2024-11-24 21:26:00|84.02|82.72|84.01|82.71|84.1|82.8|84|82.7|24
1732483570000|2024-11-24 21:26:10|84.02|82.72|83.96|82.66|84.02|82.72|83.96|82.66|19
1732483580000|2024-11-24 21:26:20|83.95|82.65|83.97|82.67|84.02|82.72|83.95|82.65|11
1732483590000|2024-11-24 21:26:30|84.01|82.71|83.97|82.67|84.01|82.71|83.95|82.65|10
1732483600000|2024-11-24 21:26:40|83.98|82.68|84.04|82.74|84.04|82.74|83.98|82.68|5
1732483610000|2024-11-24 21:26:50|84.03|82.73|84.04|82.74|84.05|82.75|84.03|82.73|4
1732483620000|2024-11-24 21:27:00|84.03|82.73|83.96|82.66|84.03|82.73|83.96|82.66|12
1732483630000|2024-11-24 21:27:10|83.97|82.67|84.03|82.73|84.05|82.75|83.97|82.67|13
1732483640000|2024-11-24 21:27:20|84.04|82.74|84.07|82.77|84.07|82.77|84.04|82.74|7
1732483650000|2024-11-24 21:27:30|84.06|82.76|84.05|82.75|84.08|82.78|84.05|82.75|8
1732483660000|2024-11-24 21:27:40|84.04|82.74|83.96|82.66|84.04|82.74|83.96|82.66|8
1732483670000|2024-11-24 21:27:50|83.97|82.67|83.98|82.68|83.98|82.68|83.96|82.66|11
1732483680000|2024-11-24 21:28:00|84|82.7|84.03|82.73|84.03|82.73|84|82.7|4
1732483690000|2024-11-24 21:28:10|84.04|82.74|84.01|82.71|84.04|82.74|84|82.7|14
1732483700000|2024-11-24 21:28:20|84.02|82.72|83.97|82.67|84.05|82.75|83.94|82.64|17
1732483710000|2024-11-24 21:28:30|83.98|82.68|84.01|82.71|84.05|82.75|83.97|82.67|18
1732483720000|2024-11-24 21:28:40|83.99|82.69|83.97|82.67|83.99|82.69|83.96|82.66|9
1732483730000|2024-11-24 21:28:50|83.98|82.68|84.03|82.73|84.04|82.74|83.98|82.68|7
1732483740000|2024-11-24 21:29:00|84.05|82.75|84.05|82.75|84.06|82.76|84.05|82.75|7
1732483750000|2024-11-24 21:29:10|84.06|82.76|84.05|82.75|84.07|82.77|84.05|82.75|12
1732483760000|2024-11-24 21:29:20|84.04|82.74|84.04|82.74|84.06|82.76|84.04|82.74|6
1732483770000|2024-11-24 21:29:30|84.03|82.73|84.04|82.74|84.04|82.74|84.03|82.73|6
1732483780000|2024-11-24 21:29:40|84.05|82.75|84.06|82.76|84.07|82.77|84.05|82.75|4
1732483790000|2024-11-24 21:29:50|84.05|82.75|84|82.7|84.05|82.75|83.97|82.67|15
1732483800000|2024-11-24 21:30:00|84.01|82.71|83.97|82.67|84.02|82.72|83.97|82.67|11
1732483810000|2024-11-24 21:30:10|83.98|82.68|83.94|82.64|84.03|82.73|83.94|82.64|17
1732483820000|2024-11-24 21:30:20|83.92|82.62|83.94|82.64|83.96|82.66|83.91|82.61|8
1732483830000|2024-11-24 21:30:30|83.93|82.63|83.92|82.62|83.94|82.64|83.88|82.58|13
1732483840000|2024-11-24 21:30:40|83.91|82.61|83.97|82.67|83.97|82.67|83.91|82.61|9
1732483860000|2024-11-24 21:31:00|83.98|82.68|83.94|82.64|84.01|82.71|83.94|82.64|15
1732483870000|2024-11-24 21:31:10|83.95|82.65|83.95|82.65|83.96|82.66|83.93|82.63|15
1732483880000|2024-11-24 21:31:20|83.94|82.64|83.88|82.58|83.94|82.64|83.87|82.57|13
1732483890000|2024-11-24 21:31:30|83.87|82.57|83.81|82.51|83.87|82.57|83.81|82.51|14
1732483900000|2024-11-24 21:31:40|83.8|82.5|83.84|82.54|83.84|82.54|83.78|82.48|18
1732483910000|2024-11-24 21:31:50|83.83|82.53|83.84|82.54|83.84|82.54|83.81|82.51|10
1732483920000|2024-11-24 21:32:00|83.85|82.55|83.77|82.47|83.87|82.57|83.73|82.43|24
1732483930000|2024-11-24 21:32:10|83.76|82.46|83.74|82.44|83.76|82.46|83.69|82.39|16
1732483940000|2024-11-24 21:32:20|83.73|82.43|83.72|82.42|83.75|82.45|83.72|82.42|13
1732483950000|2024-11-24 21:32:30|83.71|82.41|83.73|82.43|83.75|82.45|83.71|82.41|13
1732483960000|2024-11-24 21:32:40|83.74|82.44|83.74|82.44|83.75|82.45|83.7|82.4|13
1732483970000|2024-11-24 21:32:50|83.72|82.42|83.73|82.43|83.73|82.43|83.71|82.41|11
1732483980000|2024-11-24 21:33:00|83.72|82.42|83.81|82.51|83.83|82.53|83.72|82.42|12
1732483990000|2024-11-24 21:33:10|83.82|82.52|83.78|82.48|83.82|82.52|83.72|82.42|23
1732484000000|2024-11-24 21:33:20|83.77|82.47|83.84|82.54|83.84|82.54|83.77|82.47|15
1732484010000|2024-11-24 21:33:30|83.83|82.53|83.85|82.55|83.91|82.61|83.83|82.53|17
1732484020000|2024-11-24 21:33:40|83.84|82.54|83.77|82.47|83.84|82.54|83.76|82.46|16
1732484030000|2024-11-24 21:33:50|83.76|82.46|83.71|82.41|83.76|82.46|83.71|82.41|10
1732484040000|2024-11-24 21:34:00|83.7|82.4|83.75|82.45|83.77|82.47|83.7|82.4|22
1732484050000|2024-11-24 21:34:10|83.74|82.44|83.71|82.41|83.74|82.44|83.7|82.4|11
1732484060000|2024-11-24 21:34:20|83.69|82.39|83.63|82.33|83.69|82.39|83.63|82.33|20
1732484070000|2024-11-24 21:34:30|83.64|82.34|83.59|82.29|83.65|82.35|83.57|82.27|19
1732484080000|2024-11-24 21:34:40|83.6|82.3|83.63|82.33|83.64|82.34|83.6|82.3|12
1732484090000|2024-11-24 21:34:50|83.62|82.32|83.72|82.42|83.74|82.44|83.62|82.32|18
1732484100000|2024-11-24 21:35:00|83.73|82.43|83.7|82.4|83.75|82.45|83.69|82.39|14
1732484110000|2024-11-24 21:35:10|83.69|82.39|83.65|82.35|83.71|82.41|83.65|82.35|16
1732484120000|2024-11-24 21:35:20|83.66|82.36|83.71|82.41|83.71|82.41|83.65|82.35|16
1732484130000|2024-11-24 21:35:30|83.7|82.4|83.71|82.41|83.72|82.42|83.68|82.38|17
1732484140000|2024-11-24 21:35:40|83.72|82.42|83.67|82.37|83.74|82.44|83.67|82.37|15
1732484150000|2024-11-24 21:35:50|83.66|82.36|83.72|82.42|83.74|82.44|83.62|82.32|17
1732484160000|2024-11-24 21:36:00|83.7|82.4|83.72|82.42|83.72|82.42|83.66|82.36|16
1732484170000|2024-11-24 21:36:10|83.73|82.43|83.74|82.44|83.75|82.45|83.72|82.42|14
1732484180000|2024-11-24 21:36:20|83.75|82.45|83.72|82.42|83.76|82.46|83.72|82.42|7
1732484190000|2024-11-24 21:36:30|83.73|82.43|83.66|82.36|83.74|82.44|83.66|82.36|8
1732484200000|2024-11-24 21:36:40|83.67|82.37|83.7|82.4|83.71|82.41|83.66|82.36|11
1732484210000|2024-11-24 21:36:50|83.68|82.38|83.61|82.31|83.69|82.39|83.6|82.3|15
1732484220000|2024-11-24 21:37:00|83.62|82.32|83.6|82.3|83.63|82.33|83.6|82.3|12
1732484230000|2024-11-24 21:37:10|83.59|82.29|83.54|82.24|83.59|82.29|83.54|82.24|10
1732484240000|2024-11-24 21:37:20|83.55|82.25|83.48|82.18|83.55|82.25|83.47|82.17|13
1732484250000|2024-11-24 21:37:30|83.47|82.17|83.44|82.14|83.47|82.17|83.43|82.13|13
1732484260000|2024-11-24 21:37:40|83.45|82.15|83.47|82.17|83.48|82.18|83.45|82.15|16
1732484270000|2024-11-24 21:37:50|83.48|82.18|83.5|82.2|83.51|82.21|83.47|82.17|14
1732484280000|2024-11-24 21:38:00|83.51|82.21|83.53|82.23|83.54|82.24|83.48|82.18|21
1732484290000|2024-11-24 21:38:10|83.52|82.22|83.52|82.22|83.53|82.23|83.52|82.22|11
1732484300000|2024-11-24 21:38:20|83.53|82.23|83.56|82.26|83.56|82.26|83.52|82.22|11
1732484310000|2024-11-24 21:38:30|83.55|82.25|83.57|82.27|83.57|82.27|83.53|82.23|22
1732484320000|2024-11-24 21:38:40|83.58|82.28|83.62|82.32|83.63|82.33|83.58|82.28|20
1732484330000|2024-11-24 21:38:50|83.61|82.31|83.66|82.36|83.66|82.36|83.61|82.31|15
1732484340000|2024-11-24 21:39:00|83.65|82.35|83.58|82.28|83.66|82.36|83.56|82.26|16
1732484350000|2024-11-24 21:39:10|83.59|82.29|83.64|82.34|83.65|82.35|83.56|82.26|19
1732484360000|2024-11-24 21:39:20|83.65|82.35|83.64|82.34|83.66|82.36|83.64|82.34|6
1732484370000|2024-11-24 21:39:30|83.65|82.35|83.67|82.37|83.68|82.38|83.65|82.35|15
1732484380000|2024-11-24 21:39:40|83.66|82.36|83.68|82.38|83.71|82.41|83.65|82.35|13
1732484390000|2024-11-24 21:39:50|83.66|82.36|83.73|82.43|83.73|82.43|83.66|82.36|7
1732484400000|2024-11-24 21:40:00|83.72|82.42|83.72|82.42|83.73|82.43|83.66|82.36|19
1732484410000|2024-11-24 21:40:10|83.71|82.41|83.79|82.49|83.79|82.49|83.67|82.37|22
1732484420000|2024-11-24 21:40:20|83.82|82.52|83.78|82.48|83.83|82.53|83.77|82.47|12
1732484430000|2024-11-24 21:40:30|83.79|82.49|83.81|82.51|83.83|82.53|83.78|82.48|18
1732484440000|2024-11-24 21:40:40|83.83|82.53|83.83|82.53|83.85|82.55|83.83|82.53|7
1732484450000|2024-11-24 21:40:50|83.84|82.54|83.86|82.56|83.86|82.56|83.83|82.53|10
1732484460000|2024-11-24 21:41:00|83.88|82.58|84.04|82.74|84.04|82.74|83.88|82.58|18
1732484470000|2024-11-24 21:41:10|84.05|82.75|84.02|82.72|84.05|82.75|83.95|82.65|17
1732484480000|2024-11-24 21:41:20|84.01|82.71|84.03|82.73|84.04|82.74|83.95|82.65|17
1732484490000|2024-11-24 21:41:30|84.04|82.74|84.02|82.72|84.04|82.74|84.02|82.72|9
1732484500000|2024-11-24 21:41:40|84.04|82.74|84.07|82.77|84.07|82.77|84.03|82.73|11
1732484510000|2024-11-24 21:41:50|84.05|82.75|84.04|82.74|84.07|82.77|83.98|82.68|17
1732484520000|2024-11-24 21:42:00|84.05|82.75|84.03|82.73|84.11|82.81|84.03|82.73|14
1732484530000|2024-11-24 21:42:10|84.02|82.72|83.94|82.64|84.02|82.72|83.93|82.63|13
1732484540000|2024-11-24 21:42:20|83.93|82.63|83.94|82.64|83.95|82.65|83.93|82.63|10
1732484550000|2024-11-24 21:42:30|83.95|82.65|83.99|82.69|84.01|82.71|83.94|82.64|14
1732484560000|2024-11-24 21:42:40|83.98|82.68|84.02|82.72|84.03|82.73|83.98|82.68|11
1732484570000|2024-11-24 21:42:50|84.03|82.73|84.01|82.71|84.05|82.75|84.01|82.71|6
1732484580000|2024-11-24 21:43:00|84.02|82.72|83.93|82.63|84.04|82.74|83.92|82.62|16
1732484590000|2024-11-24 21:43:10|83.9|82.6|83.92|82.62|83.93|82.63|83.89|82.59|18
1732484600000|2024-11-24 21:43:20|83.93|82.63|83.92|82.62|83.93|82.63|83.91|82.61|6
1732484610000|2024-11-24 21:43:30|83.91|82.61|84.11|82.81|84.13|82.83|83.91|82.61|14
1732484620000|2024-11-24 21:43:40|84.1|82.8|84.12|82.82|84.14|82.84|84.06|82.76|15
1732484630000|2024-11-24 21:43:50|84.13|82.83|84.13|82.83|84.14|82.84|84.12|82.82|11
1732484640000|2024-11-24 21:44:00|84.11|82.81|84.12|82.82|84.12|82.82|84.1|82.8|9
1732484650000|2024-11-24 21:44:10|84.1|82.8|84.12|82.82|84.12|82.82|84.1|82.8|10
1732484660000|2024-11-24 21:44:20|84.11|82.81|84.19|82.89|84.19|82.89|84.11|82.81|12
1732484670000|2024-11-24 21:44:30|84.21|82.91|84.22|82.92|84.25|82.95|84.15|82.85|24
1732484680000|2024-11-24 21:44:40|84.23|82.93|84.19|82.89|84.23|82.93|84.18|82.88|9
1732484690000|2024-11-24 21:44:50|84.2|82.9|84.24|82.94|84.28|82.98|84.2|82.9|14
1732484700000|2024-11-24 21:45:00|84.23|82.93|84.25|82.95|84.25|82.95|84.22|82.92|9
1732484710000|2024-11-24 21:45:10|84.26|82.96|84.23|82.93|84.27|82.97|84.22|82.92|13
1732484720000|2024-11-24 21:45:20|84.22|82.92|84.21|82.91|84.23|82.93|84.16|82.86|14
1732484730000|2024-11-24 21:45:30|84.22|82.92|84.14|82.84|84.22|82.92|84.13|82.83|13
1732484740000|2024-11-24 21:45:40|84.15|82.85|84.22|82.92|84.22|82.92|84.13|82.83|14
1732484750000|2024-11-24 21:45:50|84.21|82.91|84.27|82.97|84.27|82.97|84.19|82.89|16
1732484760000|2024-11-24 21:46:00|84.28|82.98|84.33|83.03|84.34|83.04|84.28|82.98|11
1732484770000|2024-11-24 21:46:10|84.32|83.02|84.23|82.93|84.32|83.02|84.21|82.91|13
1732484780000|2024-11-24 21:46:20|84.22|82.92|84.27|82.97|84.28|82.98|84.22|82.92|19
1732484790000|2024-11-24 21:46:30|84.31|83.01|84.33|83.03|84.34|83.04|84.31|83.01|12
1732484800000|2024-11-24 21:46:40|84.34|83.04|84.33|83.03|84.34|83.04|84.3|83|7
1732484810000|2024-11-24 21:46:50|84.34|83.04|84.34|83.04|84.4|83.1|84.34|83.04|13
1732484820000|2024-11-24 21:47:00|84.35|83.05|84.42|83.12|84.42|83.12|84.35|83.05|18
1732484830000|2024-11-24 21:47:10|84.41|83.11|84.42|83.12|84.42|83.12|84.41|83.11|2
1732484840000|2024-11-24 21:47:20|84.41|83.11|84.41|83.11|84.43|83.13|84.41|83.11|3
1732484850000|2024-11-24 21:47:30|84.4|83.1|84.5|83.2|84.52|83.22|84.4|83.1|12
1732484860000|2024-11-24 21:47:40|84.49|83.19|84.5|83.2|84.51|83.21|84.49|83.19|4
1732484870000|2024-11-24 21:47:50|84.51|83.21|84.52|83.22|84.52|83.22|84.5|83.2|6
1732484880000|2024-11-24 21:48:00|84.51|83.21|84.51|83.21|84.53|83.23|84.5|83.2|7
1732484890000|2024-11-24 21:48:10|84.5|83.2|84.5|83.2|84.51|83.21|84.49|83.19|9
1732484900000|2024-11-24 21:48:20|84.51|83.21|84.64|83.34|84.64|83.34|84.51|83.21|16
1732484910000|2024-11-24 21:48:30|84.63|83.33|84.71|83.41|84.71|83.41|84.62|83.32|13
1732484920000|2024-11-24 21:48:40|84.73|83.43|84.73|83.43|84.73|83.43|84.73|83.43|1
1732484930000|2024-11-24 21:48:50|84.75|83.45|84.8|83.5|84.81|83.51|84.75|83.45|7
1732484940000|2024-11-24 21:49:00|84.79|83.49|84.65|83.35|84.79|83.49|84.64|83.34|19
1732484950000|2024-11-24 21:49:10|84.66|83.36|84.71|83.41|84.72|83.42|84.65|83.35|16
1732484960000|2024-11-24 21:49:20|84.7|83.4|84.76|83.46|84.76|83.46|84.7|83.4|11
1732484970000|2024-11-24 21:49:30|84.75|83.45|84.8|83.5|84.8|83.5|84.73|83.43|14
1732484980000|2024-11-24 21:49:40|84.79|83.49|84.82|83.52|84.84|83.54|84.79|83.49|9
1732484990000|2024-11-24 21:49:50|84.81|83.51|84.81|83.51|84.82|83.52|84.8|83.5|7
1732485000000|2024-11-24 21:50:00|84.82|83.52|84.79|83.49|84.82|83.52|84.74|83.44|15
1732485010000|2024-11-24 21:50:10|84.78|83.48|84.82|83.52|84.82|83.52|84.77|83.47|11
1732485020000|2024-11-24 21:50:20|84.83|83.53|84.93|83.63|84.99|83.69|84.83|83.53|18
1732485030000|2024-11-24 21:50:30|84.94|83.64|85.01|83.71|85.01|83.71|84.91|83.61|21
1732485040000|2024-11-24 21:50:40|85|83.7|84.96|83.66|85.01|83.71|84.95|83.65|14
1732485050000|2024-11-24 21:50:50|84.95|83.65|84.93|83.63|84.96|83.66|84.93|83.63|12
1732485060000|2024-11-24 21:51:00|84.94|83.64|84.99|83.69|85|83.7|84.94|83.64|5
1732485070000|2024-11-24 21:51:10|85|83.7|85.03|83.73|85.03|83.73|84.96|83.66|17
1732485080000|2024-11-24 21:51:20|85.01|83.71|85.11|83.81|85.11|83.81|85.01|83.71|11
1732485090000|2024-11-24 21:51:30|85.12|83.82|85.15|83.85|85.2|83.9|85.1|83.8|19
1732485100000|2024-11-24 21:51:40|85.13|83.83|85.1|83.8|85.13|83.83|85.1|83.8|8
1732485110000|2024-11-24 21:51:50|85.11|83.81|85.13|83.83|85.14|83.84|85.11|83.81|11
1732485120000|2024-11-24 21:52:00|85.14|83.84|85.23|83.93|85.24|83.94|85.14|83.84|8
1732485130000|2024-11-24 21:52:10|85.24|83.94|85.19|83.89|85.24|83.94|85.19|83.89|6
1732485140000|2024-11-24 21:52:20|85.2|83.9|85.23|83.93|85.24|83.94|85.19|83.89|14
1732485150000|2024-11-24 21:52:30|85.22|83.92|85.23|83.93|85.23|83.93|85.21|83.91|4
1732485160000|2024-11-24 21:52:40|85.25|83.95|85.19|83.89|85.26|83.96|85.17|83.87|16
1732485170000|2024-11-24 21:52:50|85.21|83.91|85.25|83.95|85.25|83.95|85.21|83.91|12
1732485180000|2024-11-24 21:53:00|85.27|83.97|85.24|83.94|85.34|84.04|85.24|83.94|17
1732485190000|2024-11-24 21:53:10|85.25|83.95|85.31|84.01|85.31|84.01|85.22|83.92|17
1732485200000|2024-11-24 21:53:20|85.33|84.03|85.4|84.1|85.41|84.11|85.33|84.03|18
1732485210000|2024-11-24 21:53:30|85.39|84.09|85.32|84.02|85.39|84.09|85.32|84.02|9
1732485220000|2024-11-24 21:53:40|85.33|84.03|85.33|84.03|85.33|84.03|85.31|84.01|9
1732485230000|2024-11-24 21:53:50|85.32|84.02|85.32|84.02|85.36|84.06|85.32|84.02|6
1732485240000|2024-11-24 21:54:00|85.31|84.01|85.31|84.01|85.31|84.01|85.3|84|5
1732485250000|2024-11-24 21:54:10|85.3|84|85.3|84|85.31|84.01|85.3|84|3
1732485260000|2024-11-24 21:54:20|85.29|83.99|85.2|83.9|85.29|83.99|85.1|83.8|23
1732485270000|2024-11-24 21:54:30|85.19|83.89|85.21|83.91|85.24|83.94|85.19|83.89|10
1732485280000|2024-11-24 21:54:40|85.2|83.9|85.25|83.95|85.25|83.95|85.2|83.9|14
1732485290000|2024-11-24 21:54:50|85.26|83.96|85.33|84.03|85.33|84.03|85.23|83.93|20
1732485300000|2024-11-24 21:55:00|85.32|84.02|85.31|84.01|85.33|84.03|85.31|84.01|10
1732485310000|2024-11-24 21:55:10|85.3|84|85.23|83.93|85.3|84|85.2|83.9|15
1732485320000|2024-11-24 21:55:20|85.22|83.92|85.43|84.13|85.43|84.13|85.22|83.92|16
1732485330000|2024-11-24 21:55:30|85.42|84.12|85.47|84.17|85.49|84.19|85.41|84.11|10
1732485340000|2024-11-24 21:55:40|85.48|84.18|85.42|84.12|85.49|84.19|85.41|84.11|15
1732485350000|2024-11-24 21:55:50|85.43|84.13|85.43|84.13|85.43|84.13|85.4|84.1|8
1732485360000|2024-11-24 21:56:00|85.42|84.12|85.4|84.1|85.42|84.12|85.39|84.09|13
1732485370000|2024-11-24 21:56:10|85.38|84.08|85.38|84.08|85.39|84.09|85.37|84.07|17
1732485380000|2024-11-24 21:56:20|85.39|84.09|85.4|84.1|85.4|84.1|85.38|84.08|12
1732485390000|2024-11-24 21:56:30|85.39|84.09|85.3|84|85.39|84.09|85.27|83.97|12
1732485400000|2024-11-24 21:56:40|85.31|84.01|85.27|83.97|85.32|84.02|85.27|83.97|7
1732485410000|2024-11-24 21:56:50|85.26|83.96|85.32|84.02|85.34|84.04|85.23|83.93|13
1732485420000|2024-11-24 21:57:00|85.31|84.01|85.35|84.05|85.36|84.06|85.3|84|17
1732485430000|2024-11-24 21:57:10|85.33|84.03|85.33|84.03|85.36|84.06|85.32|84.02|11
1732485440000|2024-11-24 21:57:20|85.34|84.04|85.29|83.99|85.34|84.04|85.29|83.99|8
1732485450000|2024-11-24 21:57:30|85.3|84|85.41|84.11|85.42|84.12|85.26|83.96|10
1732485460000|2024-11-24 21:57:40|85.42|84.12|85.38|84.08|85.44|84.14|85.38|84.08|10
1732485470000|2024-11-24 21:57:50|85.35|84.05|85.32|84.02|85.35|84.05|85.31|84.01|7
1732485480000|2024-11-24 21:58:00|85.31|84.01|85.31|84.01|85.32|84.02|85.3|84|9
1732485490000|2024-11-24 21:58:10|85.3|84|85.28|83.98|85.31|84.01|85.28|83.98|6
1732485500000|2024-11-24 21:58:20|85.27|83.97|85.3|84|85.31|84.01|85.24|83.94|13
1732485510000|2024-11-24 21:58:30|85.31|84.01|85.31|84.01|85.32|84.02|85.31|84.01|3
1732485520000|2024-11-24 21:58:40|85.3|84|85.32|84.02|85.32|84.02|85.23|83.93|11
1732485530000|2024-11-24 21:58:50|85.31|84.01|85.31|84.01|85.31|84.01|85.28|83.98|12
1732485540000|2024-11-24 21:59:00|85.3|84|85.25|83.95|85.3|84|85.22|83.92|10
1732485550000|2024-11-24 21:59:10|85.24|83.94|85.31|84.01|85.32|84.02|85.24|83.94|11
1732485560000|2024-11-24 21:59:20|85.3|84|85.29|83.99|85.31|84.01|85.29|83.99|6
1732485570000|2024-11-24 21:59:30|85.3|84|85.3|84|85.3|84|85.21|83.91|13
1732485580000|2024-11-24 21:59:40|85.31|84.01|85.32|84.02|85.34|84.04|85.29|83.99|12
1732485590000|2024-11-24 21:59:50|85.33|84.03|85.43|84.13|85.45|84.15|85.32|84.02|18
1732485600000|2024-11-24 22:00:00|85.42|84.12|85.19|83.89|85.42|84.12|85.19|83.89|16
1732485610000|2024-11-24 22:00:10|85.2|83.9|85.24|83.94|85.24|83.94|85.12|83.82|19
1732485620000|2024-11-24 22:00:20|85.26|83.96|85.33|84.03|85.36|84.06|85.26|83.96|20
1732485630000|2024-11-24 22:00:30|85.35|84.05|85.43|84.13|85.44|84.14|85.35|84.05|22
1732485640000|2024-11-24 22:00:40|85.41|84.11|85.41|84.11|85.52|84.22|85.41|84.11|33
1732485650000|2024-11-24 22:00:50|85.4|84.1|85.42|84.12|85.44|84.14|85.4|84.1|11
1732485660000|2024-11-24 22:01:00|85.41|84.11|85.43|84.13|85.43|84.13|85.38|84.08|16
1732485670000|2024-11-24 22:01:10|85.42|84.12|85.49|84.19|85.5|84.2|85.37|84.07|23
1732485680000|2024-11-24 22:01:20|85.5|84.2|85.51|84.21|85.51|84.21|85.47|84.17|15
1732485690000|2024-11-24 22:01:30|85.5|84.2|85.42|84.12|85.5|84.2|85.42|84.12|19
1732485700000|2024-11-24 22:01:40|85.43|84.13|85.33|84.03|85.44|84.14|85.33|84.03|14
1732485710000|2024-11-24 22:01:50|85.31|84.01|85.16|83.86|85.31|84.01|85.16|83.86|11
1732485720000|2024-11-24 22:02:00|85.15|83.85|85.06|83.76|85.16|83.86|85.06|83.76|13
1732485730000|2024-11-24 22:02:10|85.05|83.75|85|83.7|85.05|83.75|85|83.7|9
1732485740000|2024-11-24 22:02:20|84.99|83.69|84.85|83.55|84.99|83.69|84.85|83.55|19
1732485750000|2024-11-24 22:02:30|84.84|83.54|84.88|83.58|84.88|83.58|84.81|83.51|12
1732485760000|2024-11-24 22:02:40|84.87|83.57|84.81|83.51|84.91|83.61|84.8|83.5|18
1732485770000|2024-11-24 22:02:50|84.82|83.52|84.82|83.52|84.83|83.53|84.8|83.5|5
1732485780000|2024-11-24 22:03:00|84.83|83.53|84.85|83.55|84.86|83.56|84.8|83.5|11
1732485790000|2024-11-24 22:03:10|84.86|83.56|84.91|83.61|84.92|83.62|84.82|83.52|21
1732485800000|2024-11-24 22:03:20|84.9|83.6|84.89|83.59|84.92|83.62|84.88|83.58|14
1732485810000|2024-11-24 22:03:30|84.9|83.6|84.83|83.53|84.9|83.6|84.81|83.51|14
1732485820000|2024-11-24 22:03:40|84.82|83.52|84.85|83.55|84.86|83.56|84.8|83.5|15
1732485830000|2024-11-24 22:03:50|84.87|83.57|84.8|83.5|84.93|83.63|84.8|83.5|16
1732485840000|2024-11-24 22:04:00|84.81|83.51|84.82|83.52|84.82|83.52|84.8|83.5|4
1732485860000|2024-11-24 22:04:20|84.81|83.51|84.8|83.5|84.81|83.51|84.8|83.5|6
1732485870000|2024-11-24 22:04:30|84.81|83.51|84.8|83.5|84.81|83.51|84.8|83.5|2
1732485880000|2024-11-24 22:04:40|84.81|83.51|84.8|83.5|84.81|83.51|84.8|83.5|2
1732485890000|2024-11-24 22:04:50|84.81|83.51|84.87|83.57|84.87|83.57|84.81|83.51|12
1732485900000|2024-11-24 22:05:00|84.88|83.58|84.81|83.51|84.91|83.61|84.8|83.5|13
1732485910000|2024-11-24 22:05:10|84.8|83.5|84.8|83.5|84.81|83.51|84.75|83.45|14
1732485920000|2024-11-24 22:05:20|84.79|83.49|84.81|83.51|84.81|83.51|84.79|83.49|5
1732485930000|2024-11-24 22:05:30|84.82|83.52|84.83|83.53|84.83|83.53|84.81|83.51|8
1732485940000|2024-11-24 22:05:40|84.82|83.52|84.82|83.52|84.83|83.53|84.81|83.51|17
1732485950000|2024-11-24 22:05:50|84.83|83.53|84.82|83.52|84.83|83.53|84.82|83.52|2
1732485960000|2024-11-24 22:06:00|84.83|83.53|84.85|83.55|84.91|83.61|84.83|83.53|18
1732485970000|2024-11-24 22:06:10|84.86|83.56|84.91|83.61|84.92|83.62|84.85|83.55|9
1732485980000|2024-11-24 22:06:20|84.92|83.62|84.91|83.61|84.92|83.62|84.91|83.61|10
1732485990000|2024-11-24 22:06:30|84.92|83.62|84.92|83.62|85.02|83.72|84.92|83.62|21
1732486000000|2024-11-24 22:06:40|84.91|83.61|85.01|83.71|85.01|83.71|84.91|83.61|11
1732486010000|2024-11-24 22:06:50|85.02|83.72|85.11|83.81|85.11|83.81|85.02|83.72|7
1732486020000|2024-11-24 22:07:00|85.12|83.82|85.2|83.9|85.21|83.91|85.12|83.82|21
1732486030000|2024-11-24 22:07:10|85.19|83.89|85.23|83.93|85.28|83.98|85.19|83.89|15
1732486040000|2024-11-24 22:07:20|85.24|83.94|85.29|83.99|85.29|83.99|85.22|83.92|9
1732486050000|2024-11-24 22:07:30|85.28|83.98|85.41|84.11|85.41|84.11|85.28|83.98|14
1732486060000|2024-11-24 22:07:40|85.42|84.12|85.39|84.09|85.42|84.12|85.38|84.08|16
1732486070000|2024-11-24 22:07:50|85.4|84.1|85.41|84.11|85.41|84.11|85.38|84.08|14
1732486080000|2024-11-24 22:08:00|85.4|84.1|85.41|84.11|85.42|84.12|85.4|84.1|4
1732486090000|2024-11-24 22:08:10|85.39|84.09|85.42|84.12|85.43|84.13|85.39|84.09|5
1732486100000|2024-11-24 22:08:20|85.43|84.13|85.44|84.14|85.46|84.16|85.42|84.12|9
1732486110000|2024-11-24 22:08:30|85.43|84.13|84.91|84.61|85.46|84.61|84.91|84.11|10
1732486120000|2024-11-24 22:08:40|84.93|84.63|84.9|84.6|84.95|84.65|84.9|84.6|9
1732486130000|2024-11-24 22:08:50|84.89|84.59|84.94|84.64|84.94|84.64|84.89|84.59|6
1732486140000|2024-11-24 22:09:00|84.95|84.65|84.96|84.66|85.03|84.73|84.95|84.65|9
1732486150000|2024-11-24 22:09:10|84.95|84.65|84.95|84.65|84.96|84.66|84.92|84.62|11
1732486160000|2024-11-24 22:09:20|84.94|84.64|84.93|84.63|84.95|84.65|84.93|84.63|6
1732486170000|2024-11-24 22:09:30|84.97|84.67|85.01|84.71|85.01|84.71|84.96|84.66|9
1732486180000|2024-11-24 22:09:40|84.99|84.69|85|84.7|85.01|84.71|84.98|84.68|10
1732486190000|2024-11-24 22:09:50|85.01|84.71|84.99|84.69|85.02|84.72|84.96|84.66|11
1732486200000|2024-11-24 22:10:00|85|84.7|84.98|84.68|85|84.7|84.96|84.66|9
1732486210000|2024-11-24 22:10:10|84.97|84.67|84.93|84.63|84.99|84.69|84.92|84.62|11
1732486220000|2024-11-24 22:10:20|84.92|84.62|84.92|84.62|84.93|84.63|84.88|84.58|7
1732486230000|2024-11-24 22:10:30|84.94|84.64|84.83|84.53|84.95|84.65|84.83|84.53|13
1732486240000|2024-11-24 22:10:40|84.85|84.55|84.79|84.49|84.85|84.55|84.78|84.48|11
1732486250000|2024-11-24 22:10:50|84.81|84.51|84.76|84.46|84.81|84.51|84.72|84.42|16
1732486260000|2024-11-24 22:11:00|84.83|84.53|84.83|84.53|84.85|84.55|84.82|84.52|8
1732486270000|2024-11-24 22:11:10|84.82|84.52|84.85|84.55|84.85|84.55|84.81|84.51|9
1732486280000|2024-11-24 22:11:20|84.84|84.54|84.8|84.5|84.85|84.55|84.8|84.5|11
1732486290000|2024-11-24 22:11:30|84.79|84.49|84.79|84.49|84.79|84.49|84.78|84.48|5
1732486300000|2024-11-24 22:11:40|84.81|84.51|84.89|84.59|84.92|84.62|84.81|84.51|7
1732486310000|2024-11-24 22:11:50|84.91|84.61|84.88|84.58|84.93|84.63|84.88|84.58|7
1732486320000|2024-11-24 22:12:00|84.87|84.57|84.8|84.5|84.87|84.57|84.8|84.5|7
1732486330000|2024-11-24 22:12:10|84.79|84.49|84.73|84.43|84.8|84.5|84.72|84.42|12
1732486340000|2024-11-24 22:12:20|84.72|84.42|84.53|84.23|84.72|84.42|84.52|84.22|14
1732486350000|2024-11-24 22:12:30|84.56|84.26|84.68|84.38|84.68|84.38|84.55|84.25|15
1732486360000|2024-11-24 22:12:40|84.67|84.37|84.72|84.42|84.76|84.46|84.67|84.37|10
1732486370000|2024-11-24 22:12:50|84.71|84.41|84.75|84.45|84.77|84.47|84.68|84.38|13
1732486380000|2024-11-24 22:13:00|84.74|84.44|84.8|84.5|84.83|84.53|84.74|84.44|9
1732486390000|2024-11-24 22:13:10|84.79|84.49|84.84|84.54|84.84|84.54|84.79|84.49|6
1732486400000|2024-11-24 22:13:20|84.86|84.56|84.83|84.53|84.86|84.56|84.83|84.53|4
1732486420000|2024-11-24 22:13:40|84.82|84.52|84.74|84.44|84.82|84.52|84.72|84.42|15
1732486430000|2024-11-24 22:13:50|84.73|84.43|84.75|84.45|84.75|84.45|84.73|84.43|2
1732486440000|2024-11-24 22:14:00|84.74|84.44|84.73|84.43|84.74|84.44|84.72|84.42|4
1732486450000|2024-11-24 22:14:10|84.74|84.44|84.84|84.54|84.84|84.54|84.74|84.44|7
1732486460000|2024-11-24 22:14:20|84.83|84.53|84.84|84.54|84.86|84.56|84.83|84.53|7
1732486470000|2024-11-24 22:14:30|84.85|84.55|84.85|84.55|84.88|84.58|84.85|84.55|8
1732486480000|2024-11-24 22:14:40|84.83|84.53|84.82|84.52|84.83|84.53|84.82|84.52|6
1732486490000|2024-11-24 22:14:50|84.83|84.53|84.8|84.5|84.83|84.53|84.8|84.5|5
1732486500000|2024-11-24 22:15:00|84.81|84.51|84.82|84.52|84.84|84.54|84.81|84.51|6
1732486510000|2024-11-24 22:15:10|84.81|84.51|84.81|84.51|84.82|84.52|84.8|84.5|5
1732486520000|2024-11-24 22:15:20|84.84|84.54|84.84|84.54|84.86|84.56|84.83|84.53|8
1732486530000|2024-11-24 22:15:30|84.85|84.55|84.82|84.52|84.85|84.55|84.81|84.51|8
1732486540000|2024-11-24 22:15:40|84.83|84.53|84.84|84.54|84.84|84.54|84.82|84.52|6
1732486550000|2024-11-24 22:15:50|84.83|84.53|84.84|84.54|84.84|84.54|84.82|84.52|5
1732486560000|2024-11-24 22:16:00|84.83|84.53|84.79|84.49|84.84|84.54|84.79|84.49|9
1732486570000|2024-11-24 22:16:10|84.8|84.5|84.77|84.47|84.81|84.51|84.77|84.47|8
1732486580000|2024-11-24 22:16:20|84.79|84.49|84.84|84.54|84.84|84.54|84.79|84.49|4
1732486590000|2024-11-24 22:16:30|84.85|84.55|84.81|84.51|84.85|84.55|84.81|84.51|7
1732486600000|2024-11-24 22:16:40|84.82|84.52|84.84|84.54|84.85|84.55|84.82|84.52|6
1732486610000|2024-11-24 22:16:50|84.85|84.55|84.88|84.58|84.88|84.58|84.83|84.53|8
1732486620000|2024-11-24 22:17:00|84.89|84.59|84.94|84.64|84.97|84.67|84.89|84.59|11
1732486630000|2024-11-24 22:17:10|84.93|84.63|84.81|84.51|84.93|84.63|84.81|84.51|10
1732486640000|2024-11-24 22:17:20|84.8|84.5|84.77|84.47|84.81|84.51|84.76|84.46|11
1732486650000|2024-11-24 22:17:30|84.8|84.5|84.74|84.44|84.81|84.51|84.73|84.43|12
1732486660000|2024-11-24 22:17:40|84.75|84.45|84.79|84.49|84.83|84.53|84.75|84.45|10
1732486670000|2024-11-24 22:17:50|84.8|84.5|84.84|84.54|84.84|84.54|84.8|84.5|5
1732486680000|2024-11-24 22:18:00|84.83|84.53|84.85|84.55|84.86|84.56|84.83|84.53|7
1732486690000|2024-11-24 22:18:10|84.87|84.57|84.86|84.56|84.91|84.61|84.84|84.54|13
1732486700000|2024-11-24 22:18:20|84.87|84.57|84.95|84.65|84.95|84.65|84.86|84.56|7
1732486710000|2024-11-24 22:18:30|84.96|84.66|84.94|84.64|84.98|84.68|84.94|84.64|11
1732486720000|2024-11-24 22:18:40|84.95|84.65|84.94|84.64|84.97|84.67|84.94|84.64|8
1732486730000|2024-11-24 22:18:50|84.93|84.63|85.02|84.72|85.02|84.72|84.93|84.63|6
1732486740000|2024-11-24 22:19:00|85.03|84.73|85.01|84.71|85.03|84.73|85.01|84.71|3
1732486750000|2024-11-24 22:19:10|84.97|84.67|84.93|84.63|84.97|84.67|84.93|84.63|7
1732486760000|2024-11-24 22:19:20|84.92|84.62|84.92|84.62|84.92|84.62|84.91|84.61|3
1732486770000|2024-11-24 22:19:30|84.91|84.61|84.91|84.61|84.91|84.61|84.91|84.61|1
1732486780000|2024-11-24 22:19:40|84.88|84.58|84.93|84.63|84.93|84.63|84.88|84.58|6
1732486790000|2024-11-24 22:19:50|84.92|84.62|84.97|84.67|84.97|84.67|84.92|84.62|12
1732486800000|2024-11-24 22:20:00|84.99|84.69|85.03|84.73|85.03|84.73|84.99|84.69|6
1732486810000|2024-11-24 22:20:10|85.04|84.74|85.04|84.74|85.04|84.74|85.04|84.74|1
1732486820000|2024-11-24 22:20:20|85.07|84.77|85.07|84.77|85.1|84.8|85.07|84.77|9
1732486830000|2024-11-24 22:20:30|85.06|84.76|85.07|84.77|85.07|84.77|85.06|84.76|2
1732486840000|2024-11-24 22:20:40|85.09|84.79|85.11|84.81|85.11|84.81|85.09|84.79|5
1732486850000|2024-11-24 22:20:50|85.12|84.82|85.12|84.82|85.12|84.82|85.12|84.82|1
1732486860000|2024-11-24 22:21:00|85.11|84.81|85.12|84.82|85.12|84.82|85.11|84.81|6
1732486870000|2024-11-24 22:21:10|85.15|84.85|85.14|84.84|85.15|84.85|85.14|84.84|2
1732486880000|2024-11-24 22:21:20|85.16|84.86|85.21|84.91|85.21|84.91|85.15|84.85|6
1732486900000|2024-11-24 22:21:40|85.2|84.9|85.21|84.91|85.21|84.91|85.2|84.9|2
1732486910000|2024-11-24 22:21:50|85.22|84.92|85.24|84.94|85.24|84.94|85.22|84.92|2
1732486930000|2024-11-24 22:22:10|85.27|84.97|85.36|85.06|85.36|85.06|85.27|84.97|3
1732486940000|2024-11-24 22:22:20|85.37|85.07|85.51|85.21|85.51|85.21|85.37|85.07|10
1732486950000|2024-11-24 22:22:30|85.5|85.2|85.49|85.19|85.5|85.2|85.49|85.19|2
1732486960000|2024-11-24 22:22:40|85.5|85.2|85.49|85.19|85.5|85.2|85.49|85.19|2
1732486980000|2024-11-24 22:23:00|85.48|85.18|85.47|85.17|85.48|85.18|85.46|85.16|4
1732486990000|2024-11-24 22:23:10|85.48|85.18|85.33|85.03|85.49|85.19|85.33|85.03|16
1732487000000|2024-11-24 22:23:20|85.32|85.02|85.25|84.95|85.32|85.02|85.25|84.95|6
1732487010000|2024-11-24 22:23:30|85.28|84.98|85.28|84.98|85.28|84.98|85.28|84.98|1
1732487020000|2024-11-24 22:23:40|85.32|85.02|85.33|85.03|85.34|85.04|85.32|85.02|4
1732487030000|2024-11-24 22:23:50|85.32|85.02|85.32|85.02|85.32|85.02|85.32|85.02|1
1732487040000|2024-11-24 22:24:00|85.33|85.03|85.32|85.02|85.33|85.03|85.32|85.02|2
1732487060000|2024-11-24 22:24:20|85.33|85.03|85.33|85.03|85.35|85.05|85.33|85.03|4
1732487070000|2024-11-24 22:24:30|85.32|85.02|85.32|85.02|85.32|85.02|85.32|85.02|1
1732487080000|2024-11-24 22:24:40|85.35|85.05|85.36|85.06|85.36|85.06|85.35|85.05|2
1732487090000|2024-11-24 22:24:50|85.35|85.05|85.35|85.05|85.36|85.06|85.35|85.05|3
1732487100000|2024-11-24 22:25:00|85.34|85.04|85.31|85.01|85.35|85.05|85.31|85.01|5
1732487110000|2024-11-24 22:25:10|85.32|85.02|85.32|85.02|85.32|85.02|85.32|85.02|1
1732487120000|2024-11-24 22:25:20|85.31|85.01|85.24|84.94|85.31|85.01|85.24|84.94|7
1732487130000|2024-11-24 22:25:30|85.25|84.95|85.25|84.95|85.25|84.95|85.25|84.95|1
1732487140000|2024-11-24 22:25:40|85.24|84.94|85.24|84.94|85.26|84.96|85.24|84.94|5
1732487150000|2024-11-24 22:25:50|85.28|84.98|85.31|85.01|85.32|85.02|85.28|84.98|6
1732487160000|2024-11-24 22:26:00|85.3|85|85.21|84.91|85.3|85|85.19|84.89|13
1732487170000|2024-11-24 22:26:10|85.23|84.93|85.22|84.92|85.24|84.94|85.22|84.92|4
1732487180000|2024-11-24 22:26:20|85.19|84.89|85.15|84.85|85.19|84.89|85.14|84.84|4
1732487190000|2024-11-24 22:26:30|85.14|84.84|85.12|84.82|85.14|84.84|85.1|84.8|7
1732487200000|2024-11-24 22:26:40|85.11|84.81|85.05|84.75|85.11|84.81|85.05|84.75|4
1732487210000|2024-11-24 22:26:50|85.04|84.74|84.97|84.67|85.04|84.74|84.97|84.67|6
1732487220000|2024-11-24 22:27:00|84.96|84.66|84.9|84.6|84.96|84.66|84.9|84.6|10
1732487230000|2024-11-24 22:27:10|84.89|84.59|84.92|84.62|84.92|84.62|84.89|84.59|4
1732487240000|2024-11-24 22:27:20|84.91|84.61|84.88|84.58|84.91|84.61|84.88|84.58|4
1732487250000|2024-11-24 22:27:30|84.87|84.57|84.86|84.56|84.87|84.57|84.86|84.56|2
1732487260000|2024-11-24 22:27:40|84.87|84.57|84.86|84.56|84.87|84.57|84.86|84.56|4
1732487270000|2024-11-24 22:27:50|84.87|84.57|84.91|84.61|84.91|84.61|84.87|84.57|3
1732487280000|2024-11-24 22:28:00|84.92|84.62|84.94|84.64|84.94|84.64|84.92|84.62|3
1732487290000|2024-11-24 22:28:10|84.96|84.66|84.96|84.66|84.96|84.66|84.96|84.66|1
1732487300000|2024-11-24 22:28:20|84.97|84.67|85.02|84.72|85.02|84.72|84.97|84.67|3
1732487310000|2024-11-24 22:28:30|85.03|84.73|85.03|84.73|85.03|84.73|85.03|84.73|1
1732487320000|2024-11-24 22:28:40|85.02|84.72|85.02|84.72|85.02|84.72|85.02|84.72|1
1732487330000|2024-11-24 22:28:50|85.03|84.73|85.04|84.74|85.04|84.74|85.03|84.73|2
1732487340000|2024-11-24 22:29:00|85.03|84.73|85.03|84.73|85.04|84.74|85.03|84.73|3
1732487350000|2024-11-24 22:29:10|85.02|84.72|85.02|84.72|85.03|84.73|85.01|84.71|6
1732487360000|2024-11-24 22:29:20|85.01|84.71|85.04|84.74|85.04|84.74|85.01|84.71|3
1732487370000|2024-11-24 22:29:30|85.05|84.75|85.05|84.75|85.05|84.75|85.05|84.75|1
1732487380000|2024-11-24 22:29:40|85.04|84.74|85.04|84.74|85.04|84.74|85.04|84.74|1
1732487390000|2024-11-24 22:29:50|85.01|84.71|85.03|84.73|85.03|84.73|85.01|84.71|3
1732487400000|2024-11-24 22:30:00|85.04|84.74|85.06|84.76|85.06|84.76|85.04|84.74|2
1732487410000|2024-11-24 22:30:10|85.08|84.78|85.12|84.82|85.12|84.82|85.08|84.78|2
1732487420000|2024-11-24 22:30:20|85.13|84.83|85.07|84.77|85.13|84.83|85.07|84.77|7
1732487430000|2024-11-24 22:30:30|85.06|84.76|85.01|84.71|85.06|84.76|85.01|84.71|6
1732487440000|2024-11-24 22:30:40|85|84.7|84.96|84.66|85|84.7|84.95|84.65|5
1732487450000|2024-11-24 22:30:50|84.99|84.69|85.02|84.72|85.02|84.72|84.99|84.69|2
1732487460000|2024-11-24 22:31:00|85.04|84.74|84.95|84.65|85.04|84.74|84.95|84.65|7
1732487470000|2024-11-24 22:31:10|84.96|84.66|84.94|84.64|84.96|84.66|84.94|84.64|3
1732487480000|2024-11-24 22:31:20|84.92|84.62|84.74|84.44|84.92|84.62|84.72|84.42|13
1732487490000|2024-11-24 22:31:30|84.73|84.43|84.73|84.43|84.73|84.43|84.73|84.43|1
1732487500000|2024-11-24 22:31:40|84.7|84.4|84.66|84.36|84.7|84.4|84.66|84.36|9
1732487510000|2024-11-24 22:31:50|84.63|84.33|84.62|84.32|84.63|84.33|84.62|84.32|4
1732487520000|2024-11-24 22:32:00|84.63|84.33|84.71|84.41|84.71|84.41|84.63|84.33|3
1732487530000|2024-11-24 22:32:10|84.7|84.4|84.6|84.3|84.7|84.4|84.6|84.3|8
1732487540000|2024-11-24 22:32:20|84.61|84.31|84.54|84.24|84.61|84.31|84.53|84.23|16
1732487550000|2024-11-24 22:32:30|84.55|84.25|84.52|84.22|84.55|84.25|84.52|84.22|5
1732487560000|2024-11-24 22:32:40|84.53|84.23|84.48|84.18|84.54|84.24|84.48|84.18|7
1732487570000|2024-11-24 22:32:50|84.51|84.21|84.51|84.21|84.51|84.21|84.5|84.2|3
1732487580000|2024-11-24 22:33:00|84.53|84.23|84.53|84.23|84.55|84.25|84.53|84.23|4
1732487590000|2024-11-24 22:33:10|84.52|84.22|84.51|84.21|84.52|84.22|84.51|84.21|2
1732487600000|2024-11-24 22:33:20|84.5|84.2|84.45|84.15|84.5|84.2|84.45|84.15|4
1732487610000|2024-11-24 22:33:30|84.46|84.16|84.51|84.21|84.51|84.21|84.45|84.15|8
1732487620000|2024-11-24 22:33:40|84.52|84.22|84.53|84.23|84.53|84.23|84.52|84.22|2
1732487630000|2024-11-24 22:33:50|84.59|84.29|84.51|84.21|84.59|84.29|84.51|84.21|9
1732487640000|2024-11-24 22:34:00|84.5|84.2|84.51|84.21|84.51|84.21|84.5|84.2|2
1732487650000|2024-11-24 22:34:10|84.52|84.22|84.54|84.24|84.54|84.24|84.51|84.21|4
1732487660000|2024-11-24 22:34:20|84.52|84.22|84.43|84.13|84.52|84.22|84.42|84.12|7
1732487670000|2024-11-24 22:34:30|84.42|84.12|84.39|84.09|84.43|84.13|84.37|84.07|12
1732487680000|2024-11-24 22:34:40|84.4|84.1|84.35|84.05|84.4|84.1|84.34|84.04|11
1732487690000|2024-11-24 22:34:50|84.33|84.03|84.3|84|84.33|84.03|84.28|83.98|5
1732487700000|2024-11-24 22:35:00|84.31|84.01|84.31|84.01|84.31|84.01|84.3|84|3
1732487710000|2024-11-24 22:35:10|84.32|84.02|84.58|84.28|84.58|84.28|84.32|84.02|8
1732487720000|2024-11-24 22:35:20|84.59|84.29|84.62|84.32|84.64|84.34|84.59|84.29|7
1732487730000|2024-11-24 22:35:30|84.63|84.33|84.63|84.33|84.63|84.33|84.63|84.33|1
1732487740000|2024-11-24 22:35:40|84.64|84.34|84.74|84.44|84.74|84.44|84.64|84.34|6
1732487750000|2024-11-24 22:35:50|84.75|84.45|84.75|84.45|84.75|84.45|84.75|84.45|1
1732487760000|2024-11-24 22:36:00|84.76|84.46|84.83|84.53|84.84|84.54|84.76|84.46|5
1732487770000|2024-11-24 22:36:10|84.86|84.56|84.86|84.56|84.86|84.56|84.86|84.56|1
1732487780000|2024-11-24 22:36:20|84.85|84.55|84.84|84.54|84.85|84.55|84.83|84.53|8
1732487790000|2024-11-24 22:36:30|84.83|84.53|84.83|84.53|84.83|84.53|84.83|84.53|1
1732487800000|2024-11-24 22:36:40|84.84|84.54|84.85|84.55|84.86|84.56|84.84|84.54|4
1732487820000|2024-11-24 22:37:00|84.84|84.54|84.83|84.53|84.84|84.54|84.83|84.53|4
1732487840000|2024-11-24 22:37:20|84.82|84.52|84.82|84.52|84.82|84.52|84.82|84.52|1
1732487850000|2024-11-24 22:37:30|84.8|84.5|84.6|84.3|84.8|84.5|84.59|84.29|13
1732487860000|2024-11-24 22:37:40|84.62|84.32|84.63|84.33|84.63|84.33|84.61|84.31|4
1732487870000|2024-11-24 22:37:50|84.61|84.31|84.6|84.3|84.61|84.31|84.59|84.29|4
1732487880000|2024-11-24 22:38:00|84.61|84.31|84.61|84.31|84.62|84.32|84.61|84.31|3
1732487890000|2024-11-24 22:38:10|84.6|84.3|84.62|84.32|84.62|84.32|84.58|84.28|9
1732487910000|2024-11-24 22:38:30|84.63|84.33|84.63|84.33|84.63|84.33|84.63|84.33|1
1732487920000|2024-11-24 22:38:40|84.65|84.35|84.65|84.35|84.65|84.35|84.65|84.35|1
1732487930000|2024-11-24 22:38:50|84.66|84.36|84.72|84.42|84.72|84.42|84.66|84.36|4
1732487940000|2024-11-24 22:39:00|84.69|84.39|84.67|84.37|84.69|84.39|84.67|84.37|3
1732487950000|2024-11-24 22:39:10|84.65|84.35|84.63|84.33|84.65|84.35|84.63|84.33|3
1732487960000|2024-11-24 22:39:20|84.62|84.32|84.61|84.31|84.62|84.32|84.61|84.31|2
1732487980000|2024-11-24 22:39:40|84.63|84.33|84.69|84.39|84.7|84.4|84.63|84.33|3
1732487990000|2024-11-24 22:39:50|84.7|84.4|84.71|84.41|84.71|84.41|84.7|84.4|2
1732488000000|2024-11-24 22:40:00|84.7|84.4|84.63|84.33|84.7|84.4|84.63|84.33|5
1732488010000|2024-11-24 22:40:10|84.64|84.34|84.65|84.35|84.67|84.37|84.64|84.34|7
1732488020000|2024-11-24 22:40:20|84.63|84.33|84.65|84.35|84.65|84.35|84.63|84.33|3
1732488030000|2024-11-24 22:40:30|84.66|84.36|84.66|84.36|84.66|84.36|84.66|84.36|1
1732488040000|2024-11-24 22:40:40|84.65|84.35|84.65|84.35|84.65|84.35|84.65|84.35|1
1732488050000|2024-11-24 22:40:50|84.64|84.34|84.66|84.36|84.67|84.37|84.64|84.34|5
1732488060000|2024-11-24 22:41:00|84.65|84.35|84.65|84.35|84.66|84.36|84.65|84.35|3
1732488080000|2024-11-24 22:41:20|84.64|84.34|84.63|84.33|84.64|84.34|84.63|84.33|2
1732488090000|2024-11-24 22:41:30|84.61|84.31|84.61|84.31|84.63|84.33|84.61|84.31|3
1732488100000|2024-11-24 22:41:40|84.62|84.32|84.63|84.33|84.63|84.33|84.62|84.32|2
1732488110000|2024-11-24 22:41:50|84.64|84.34|84.65|84.35|84.66|84.36|84.64|84.34|3
1732488120000|2024-11-24 22:42:00|84.63|84.33|84.63|84.33|84.63|84.33|84.63|84.33|1
1732488130000|2024-11-24 22:42:10|84.62|84.32|84.65|84.35|84.65|84.35|84.62|84.32|3
1732488140000|2024-11-24 22:42:20|84.66|84.36|84.66|84.36|84.66|84.36|84.66|84.36|1
1732488150000|2024-11-24 22:42:30|84.65|84.35|84.65|84.35|84.66|84.36|84.65|84.35|3
1732488170000|2024-11-24 22:42:50|84.64|84.34|84.64|84.34|84.64|84.34|84.64|84.34|1
1732488180000|2024-11-24 22:43:00|84.63|84.33|84.58|84.28|84.63|84.33|84.58|84.28|5
1732488190000|2024-11-24 22:43:10|84.57|84.27|84.52|84.22|84.57|84.27|84.52|84.22|2
1732488200000|2024-11-24 22:43:20|84.53|84.23|84.5|84.2|84.53|84.23|84.5|84.2|4
1732488220000|2024-11-24 22:43:40|84.51|84.21|84.5|84.2|84.51|84.21|84.5|84.2|2
1732488230000|2024-11-24 22:43:50|84.51|84.21|84.54|84.24|84.54|84.24|84.5|84.2|5
1732488240000|2024-11-24 22:44:00|84.53|84.23|84.53|84.23|84.55|84.25|84.53|84.23|6
1732488250000|2024-11-24 22:44:10|84.54|84.24|84.5|84.2|84.54|84.24|84.5|84.2|4
1732488260000|2024-11-24 22:44:20|84.51|84.21|84.5|84.2|84.52|84.22|84.5|84.2|5
1732488270000|2024-11-24 22:44:30|84.49|84.19|84.46|84.16|84.49|84.19|84.45|84.15|4
1732488280000|2024-11-24 22:44:40|84.48|84.18|84.46|84.16|84.48|84.18|84.46|84.16|2
1732488290000|2024-11-24 22:44:50|84.47|84.17|84.49|84.19|84.49|84.19|84.47|84.17|2
1732488300000|2024-11-24 22:45:00|84.48|84.18|84.51|84.21|84.51|84.21|84.48|84.18|3
1732488310000|2024-11-24 22:45:10|84.52|84.22|84.53|84.23|84.53|84.23|84.52|84.22|2
1732488320000|2024-11-24 22:45:20|84.54|84.24|84.55|84.25|84.55|84.25|84.54|84.24|2
1732488330000|2024-11-24 22:45:30|84.59|84.29|84.59|84.29|84.59|84.29|84.59|84.29|1
1732488340000|2024-11-24 22:45:40|84.64|84.34|84.75|84.45|84.75|84.45|84.64|84.34|5
1732488370000|2024-11-24 22:46:10|84.78|84.48|84.79|84.49|84.8|84.5|84.78|84.48|3
1732488380000|2024-11-24 22:46:20|84.78|84.48|84.78|84.48|84.78|84.48|84.78|84.48|1
1732488390000|2024-11-24 22:46:30|84.77|84.47|84.78|84.48|84.78|84.48|84.76|84.46|4
1732488400000|2024-11-24 22:46:40|84.77|84.47|84.74|84.44|84.77|84.47|84.74|84.44|3
1732488410000|2024-11-24 22:46:50|84.75|84.45|84.73|84.43|84.75|84.45|84.73|84.43|12
1732488420000|2024-11-24 22:47:00|84.74|84.44|84.74|84.44|84.75|84.45|84.74|84.44|3
1732488430000|2024-11-24 22:47:10|84.75|84.45|84.76|84.46|84.78|84.48|84.75|84.45|7
1732488460000|2024-11-24 22:47:40|84.77|84.47|84.77|84.47|84.77|84.47|84.77|84.47|1
1732488490000|2024-11-24 22:48:10|84.78|84.48|84.78|84.48|84.78|84.48|84.78|84.48|1
1732488500000|2024-11-24 22:48:20|84.77|84.47|84.76|84.46|84.77|84.47|84.76|84.46|2
1732488510000|2024-11-24 22:48:30|84.75|84.45|84.77|84.47|84.77|84.47|84.75|84.45|3
1732488520000|2024-11-24 22:48:40|84.76|84.46|84.76|84.46|84.76|84.46|84.76|84.46|1
1732488530000|2024-11-24 22:48:50|84.77|84.47|84.77|84.47|84.77|84.47|84.76|84.46|3
1732488540000|2024-11-24 22:49:00|84.79|84.49|84.83|84.53|84.83|84.53|84.78|84.48|5
1732488550000|2024-11-24 22:49:10|84.82|84.52|84.82|84.52|84.82|84.52|84.82|84.52|1
1732488560000|2024-11-24 22:49:20|84.8|84.5|84.78|84.48|84.8|84.5|84.78|84.48|2
1732488570000|2024-11-24 22:49:30|84.79|84.49|84.78|84.48|84.79|84.49|84.78|84.48|2
1732488580000|2024-11-24 22:49:40|84.79|84.49|84.76|84.46|84.79|84.49|84.76|84.46|8
1732488590000|2024-11-24 22:49:50|84.75|84.45|84.68|84.38|84.75|84.45|84.68|84.38|7
1732488600000|2024-11-24 22:50:00|84.67|84.37|84.66|84.36|84.67|84.37|84.66|84.36|2
1732488610000|2024-11-24 22:50:10|84.65|84.35|84.6|84.3|84.65|84.35|84.6|84.3|6
1732488620000|2024-11-24 22:50:20|84.61|84.31|84.62|84.32|84.62|84.32|84.61|84.31|2
1732488630000|2024-11-24 22:50:30|84.61|84.31|84.61|84.31|84.61|84.31|84.61|84.31|1
1732488640000|2024-11-24 22:50:40|84.62|84.32|84.62|84.32|84.62|84.32|84.61|84.31|3
1732488650000|2024-11-24 22:50:50|84.61|84.31|84.59|84.29|84.61|84.31|84.59|84.29|2
1732488660000|2024-11-24 22:51:00|84.6|84.3|84.61|84.31|84.62|84.32|84.59|84.29|6
1732488670000|2024-11-24 22:51:10|84.62|84.32|84.67|84.37|84.67|84.37|84.62|84.32|7
1732488680000|2024-11-24 22:51:20|84.7|84.4|84.74|84.44|84.74|84.44|84.7|84.4|3
1732488690000|2024-11-24 22:51:30|84.73|84.43|84.71|84.41|84.73|84.43|84.71|84.41|4
1732488710000|2024-11-24 22:51:50|84.73|84.43|84.76|84.46|84.76|84.46|84.73|84.43|6
1732488720000|2024-11-24 22:52:00|84.75|84.45|84.76|84.46|84.76|84.46|84.75|84.45|2
1732488730000|2024-11-24 22:52:10|84.75|84.45|84.74|84.44|84.75|84.45|84.74|84.44|2
1732488750000|2024-11-24 22:52:30|84.75|84.45|84.75|84.45|84.75|84.45|84.74|84.44|3
1732488760000|2024-11-24 22:52:40|84.74|84.44|84.79|84.49|84.79|84.49|84.74|84.44|15
1732488770000|2024-11-24 22:52:50|84.81|84.51|84.82|84.52|84.83|84.53|84.81|84.51|12
1732488780000|2024-11-24 22:53:00|84.83|84.53|84.85|84.55|84.86|84.56|84.83|84.53|5
1732488790000|2024-11-24 22:53:10|84.89|84.59|84.93|84.63|84.94|84.64|84.89|84.59|9
1732488800000|2024-11-24 22:53:20|84.94|84.64|84.94|84.64|84.95|84.65|84.93|84.63|11
1732488810000|2024-11-24 22:53:30|84.95|84.65|84.94|84.64|84.96|84.66|84.94|84.64|11
1732488820000|2024-11-24 22:53:40|84.95|84.65|85.02|84.72|85.02|84.72|84.94|84.64|11
1732488830000|2024-11-24 22:53:50|85.04|84.74|85|84.7|85.04|84.74|84.98|84.68|4
1732488840000|2024-11-24 22:54:00|85.04|84.74|85.05|84.75|85.05|84.75|85.04|84.74|2
1732488850000|2024-11-24 22:54:10|85.06|84.76|85.08|84.78|85.08|84.78|85.06|84.76|2
1732488860000|2024-11-24 22:54:20|85.09|84.79|85.12|84.82|85.13|84.83|85.09|84.79|4
1732488870000|2024-11-24 22:54:30|85.16|84.86|85.25|84.95|85.25|84.95|85.15|84.85|5
1732488880000|2024-11-24 22:54:40|85.26|84.96|85.28|84.98|85.28|84.98|85.26|84.96|2
1732488890000|2024-11-24 22:54:50|85.29|84.99|85.24|84.94|85.29|84.99|85.23|84.93|5
1732488900000|2024-11-24 22:55:00|85.23|84.93|85.24|84.94|85.24|84.94|85.23|84.93|4
1732488910000|2024-11-24 22:55:10|85.25|84.95|85.25|84.95|85.25|84.95|85.24|84.94|3
1732488920000|2024-11-24 22:55:20|85.28|84.98|85.29|84.99|85.29|84.99|85.28|84.98|4
1732488930000|2024-11-24 22:55:30|85.3|85|85.3|85|85.3|85|85.3|85|1
1732488950000|2024-11-24 22:55:50|85.31|85.01|85.31|85.01|85.31|85.01|85.31|85.01|1
1732488970000|2024-11-24 22:56:10|85.3|85|85.29|84.99|85.3|85|85.29|84.99|2
1732488990000|2024-11-24 22:56:30|85.28|84.98|85.23|84.93|85.28|84.98|85.23|84.93|4
1732489000000|2024-11-24 22:56:40|85.22|84.92|85.33|85.03|85.33|85.03|85.22|84.92|8
1732489010000|2024-11-24 22:56:50|85.35|85.05|85.41|85.11|85.41|85.11|85.35|85.05|19
1732489020000|2024-11-24 22:57:00|85.4|85.1|85.39|85.09|85.41|85.11|85.39|85.09|4
1732489030000|2024-11-24 22:57:10|85.4|85.1|85.4|85.1|85.4|85.1|85.39|85.09|3
1732489040000|2024-11-24 22:57:20|85.43|85.13|85.43|85.13|85.43|85.13|85.43|85.13|1
1732489050000|2024-11-24 22:57:30|85.42|85.12|85.37|85.07|85.42|85.12|85.37|85.07|6
1732489060000|2024-11-24 22:57:40|85.38|85.08|85.38|85.08|85.38|85.08|85.37|85.07|3
1732489070000|2024-11-24 22:57:50|85.4|85.1|85.43|85.13|85.43|85.13|85.4|85.1|6
1732489080000|2024-11-24 22:58:00|85.44|85.14|85.43|85.13|85.44|85.14|85.42|85.12|4
1732489090000|2024-11-24 22:58:10|85.45|85.15|85.49|85.19|85.5|85.2|85.45|85.15|5
1732489100000|2024-11-24 22:58:20|85.53|85.23|85.52|85.22|85.55|85.25|85.51|85.21|9
1732489110000|2024-11-24 22:58:30|85.59|85.29|85.6|85.3|85.6|85.3|85.58|85.28|4
1732489130000|2024-11-24 22:58:50|85.65|85.35|85.65|85.35|85.67|85.37|85.64|85.34|14
1732489140000|2024-11-24 22:59:00|85.63|85.33|85.54|85.24|85.63|85.33|85.54|85.24|5
1732489150000|2024-11-24 22:59:10|85.53|85.23|85.5|85.2|85.53|85.23|85.46|85.16|8
1732489160000|2024-11-24 22:59:20|85.49|85.19|85.5|85.2|85.5|85.2|85.49|85.19|4
1732489170000|2024-11-24 22:59:30|85.49|85.19|85.53|85.23|85.54|85.24|85.49|85.19|5
1732489180000|2024-11-24 22:59:40|85.52|85.22|85.52|85.22|85.52|85.22|85.52|85.22|1
1732489190000|2024-11-24 22:59:50|85.57|85.27|85.61|85.31|85.61|85.31|85.57|85.27|2
1732489200000|2024-11-24 23:00:00|85.58|85.28|85.49|85.19|85.62|85.32|85.49|85.19|12
1732489210000|2024-11-24 23:00:10|85.51|85.21|85.43|85.13|85.51|85.21|85.43|85.13|12
1732489220000|2024-11-24 23:00:20|85.4|85.1|85.41|85.11|85.41|85.11|85.4|85.1|6
1732489230000|2024-11-24 23:00:30|85.42|85.12|85.49|85.19|85.49|85.19|85.42|85.12|7
1732489240000|2024-11-24 23:00:40|85.47|85.17|85.45|85.15|85.47|85.17|85.43|85.13|9
1732489250000|2024-11-24 23:00:50|85.46|85.16|85.44|85.14|85.46|85.16|85.44|85.14|9
1732489260000|2024-11-24 23:01:00|85.47|85.17|85.51|85.21|85.52|85.22|85.47|85.17|8
1732489270000|2024-11-24 23:01:10|85.53|85.23|85.52|85.22|85.53|85.23|85.5|85.2|9
1732489280000|2024-11-24 23:01:20|85.53|85.23|85.53|85.23|85.54|85.24|85.52|85.22|14
1732489290000|2024-11-24 23:01:30|85.54|85.24|85.54|85.24|85.54|85.24|85.53|85.23|5
1732489300000|2024-11-24 23:01:40|85.62|85.32|85.55|85.25|85.62|85.32|85.55|85.25|13
1732489310000|2024-11-24 23:01:50|85.54|85.24|85.54|85.24|85.54|85.24|85.54|85.24|1
1732489320000|2024-11-24 23:02:00|85.55|85.25|85.63|85.33|85.63|85.33|85.54|85.24|12
1732489330000|2024-11-24 23:02:10|85.62|85.32|85.67|85.37|85.71|85.41|85.59|85.29|15
1732489340000|2024-11-24 23:02:20|85.68|85.38|85.64|85.34|85.69|85.39|85.64|85.34|11
1732489350000|2024-11-24 23:02:30|85.63|85.33|85.66|85.36|85.67|85.37|85.63|85.33|8
1732489360000|2024-11-24 23:02:40|85.65|85.35|85.65|85.35|85.66|85.36|85.64|85.34|9
1732489370000|2024-11-24 23:02:50|85.66|85.36|85.69|85.39|85.71|85.41|85.65|85.35|8
1732489380000|2024-11-24 23:03:00|85.67|85.37|85.71|85.41|85.73|85.43|85.64|85.34|16
1732489390000|2024-11-24 23:03:10|85.7|85.4|85.65|85.35|85.7|85.4|85.64|85.34|9
1732489400000|2024-11-24 23:03:20|85.64|85.34|85.77|85.47|85.78|85.48|85.64|85.34|12
1732489410000|2024-11-24 23:03:30|85.76|85.46|85.79|85.49|85.81|85.51|85.76|85.46|12
1732489420000|2024-11-24 23:03:40|85.78|85.48|85.78|85.48|85.79|85.49|85.78|85.48|13
1732489430000|2024-11-24 23:03:50|85.79|85.49|85.8|85.5|85.83|85.53|85.78|85.48|13
1732489440000|2024-11-24 23:04:00|85.79|85.49|85.71|85.41|85.8|85.5|85.71|85.41|12
1732489450000|2024-11-24 23:04:10|85.69|85.39|85.64|85.34|85.69|85.39|85.64|85.34|9
1732489460000|2024-11-24 23:04:20|85.62|85.32|85.65|85.35|85.67|85.37|85.62|85.32|11
1732489470000|2024-11-24 23:04:30|85.66|85.36|85.65|85.35|85.66|85.36|85.64|85.34|7
1732489480000|2024-11-24 23:04:40|85.64|85.34|85.61|85.31|85.65|85.35|85.61|85.31|11
1732489490000|2024-11-24 23:04:50|85.62|85.32|85.61|85.31|85.63|85.33|85.61|85.31|10
1732489500000|2024-11-24 23:05:00|85.6|85.3|85.48|85.18|85.6|85.3|85.48|85.18|12
1732489510000|2024-11-24 23:05:10|85.49|85.19|85.44|85.14|85.49|85.19|85.43|85.13|22
1732489520000|2024-11-24 23:05:20|85.46|85.16|85.41|85.11|85.48|85.18|85.41|85.11|19
1732489530000|2024-11-24 23:05:30|85.42|85.12|85.6|85.3|85.61|85.31|85.42|85.12|17
1732489540000|2024-11-24 23:05:40|85.59|85.29|85.57|85.27|85.63|85.33|85.54|85.24|17
1732489550000|2024-11-24 23:05:50|85.61|85.31|85.61|85.31|85.64|85.34|85.61|85.31|12
1732489560000|2024-11-24 23:06:00|85.6|85.3|85.64|85.34|85.64|85.34|85.6|85.3|8
1732489570000|2024-11-24 23:06:10|85.66|85.36|85.62|85.32|85.67|85.37|85.62|85.32|10
1732489580000|2024-11-24 23:06:20|85.61|85.31|85.54|85.24|85.61|85.31|85.54|85.24|6
1732489590000|2024-11-24 23:06:30|85.53|85.23|85.57|85.27|85.57|85.27|85.53|85.23|7
1732489600000|2024-11-24 23:06:40|85.6|85.3|85.61|85.31|85.63|85.33|85.59|85.29|8
1732489610000|2024-11-24 23:06:50|85.62|85.32|85.63|85.33|85.63|85.33|85.62|85.32|2
1732489620000|2024-11-24 23:07:00|85.62|85.32|85.62|85.32|85.63|85.33|85.62|85.32|9
1732489630000|2024-11-24 23:07:10|85.61|85.31|85.54|85.24|85.62|85.32|85.54|85.24|9
1732489640000|2024-11-24 23:07:20|85.53|85.23|85.54|85.24|85.54|85.24|85.53|85.23|4
1732489650000|2024-11-24 23:07:30|85.53|85.23|85.55|85.25|85.56|85.26|85.53|85.23|10
1732489660000|2024-11-24 23:07:40|85.54|85.24|85.56|85.26|85.56|85.26|85.54|85.24|7
1732489670000|2024-11-24 23:07:50|85.55|85.25|85.54|85.24|85.56|85.26|85.54|85.24|4
1732489680000|2024-11-24 23:08:00|85.55|85.25|85.53|85.23|85.55|85.25|85.51|85.21|5
1732489690000|2024-11-24 23:08:10|85.52|85.22|85.48|85.18|85.52|85.22|85.47|85.17|6
1732489700000|2024-11-24 23:08:20|85.47|85.17|85.43|85.13|85.47|85.17|85.39|85.09|9
1732489710000|2024-11-24 23:08:30|85.42|85.12|85.41|85.11|85.42|85.12|85.4|85.1|8
1732489720000|2024-11-24 23:08:40|85.42|85.12|85.41|85.11|85.43|85.13|85.41|85.11|11
1732489730000|2024-11-24 23:08:50|85.42|85.12|85.42|85.12|85.43|85.13|85.41|85.11|14
1732489740000|2024-11-24 23:09:00|85.43|85.13|85.41|85.11|85.43|85.13|85.41|85.11|11
1732489750000|2024-11-24 23:09:10|85.42|85.12|85.43|85.13|85.43|85.13|85.41|85.11|7
1732489760000|2024-11-24 23:09:20|85.44|85.14|85.43|85.13|85.46|85.16|85.43|85.13|9
1732489770000|2024-11-24 23:09:30|85.42|85.12|85.4|85.1|85.42|85.12|85.4|85.1|3
1732489780000|2024-11-24 23:09:40|85.41|85.11|85.38|85.08|85.41|85.11|85.35|85.05|16
1732489790000|2024-11-24 23:09:50|85.37|85.07|85.37|85.07|85.38|85.08|85.36|85.06|7
1732489800000|2024-11-24 23:10:00|85.35|85.05|85.34|85.04|85.36|85.06|85.32|85.02|7
1732489810000|2024-11-24 23:10:10|85.33|85.03|85.34|85.04|85.36|85.06|85.33|85.03|7
1732489820000|2024-11-24 23:10:20|85.35|85.05|85.33|85.03|85.35|85.05|85.33|85.03|10
1732489830000|2024-11-24 23:10:30|85.3|85|85.25|84.95|85.3|85|85.25|84.95|9
1732489840000|2024-11-24 23:10:40|85.26|84.96|85.23|84.93|85.26|84.96|85.22|84.92|10
1732489850000|2024-11-24 23:10:50|85.22|84.92|85.24|84.94|85.25|84.95|85.21|84.91|9
1732489860000|2024-11-24 23:11:00|85.25|84.95|85.2|84.9|85.25|84.95|85.19|84.89|14
1732489870000|2024-11-24 23:11:10|85.19|84.89|85.14|84.84|85.2|84.9|85.14|84.84|9
1732489880000|2024-11-24 23:11:20|85.15|84.85|85.18|84.88|85.18|84.88|85.14|84.84|9
1732489890000|2024-11-24 23:11:30|85.17|84.87|85.19|84.89|85.2|84.9|85.16|84.86|12
1732489900000|2024-11-24 23:11:40|85.18|84.88|85.18|84.88|85.21|84.91|85.16|84.86|11
1732489910000|2024-11-24 23:11:50|85.19|84.89|85.19|84.89|85.19|84.89|85.18|84.88|7
1732489920000|2024-11-24 23:12:00|85.2|84.9|85.23|84.93|85.23|84.93|85.2|84.9|11
1732489930000|2024-11-24 23:12:10|85.22|84.92|85.22|84.92|85.23|84.93|85.22|84.92|3
1732489940000|2024-11-24 23:12:20|85.23|84.93|85.23|84.93|85.23|84.93|85.22|84.92|3
1732489950000|2024-11-24 23:12:30|85.24|84.94|85.27|84.97|85.27|84.97|85.23|84.93|13
1732489960000|2024-11-24 23:12:40|85.26|84.96|85.26|84.96|85.27|84.97|85.26|84.96|5
1732489970000|2024-11-24 23:12:50|85.27|84.97|85.24|84.94|85.31|85.01|85.24|84.94|14
1732489980000|2024-11-24 23:13:00|85.25|84.95|85.27|84.97|85.27|84.97|85.24|84.94|4
1732489990000|2024-11-24 23:13:10|85.28|84.98|85.27|84.97|85.28|84.98|85.27|84.97|6
1732490000000|2024-11-24 23:13:20|85.28|84.98|85.27|84.97|85.28|84.98|85.27|84.97|2
1732490010000|2024-11-24 23:13:30|85.3|85|85.31|85.01|85.32|85.02|85.3|85|6
1732490020000|2024-11-24 23:13:40|85.32|85.02|85.34|85.04|85.35|85.05|85.32|85.02|6
1732490030000|2024-11-24 23:13:50|85.35|85.05|85.32|85.02|85.35|85.05|85.32|85.02|4
1732490040000|2024-11-24 23:14:00|85.31|85.01|85.29|84.99|85.32|85.02|85.28|84.98|5
1732490050000|2024-11-24 23:14:10|85.28|84.98|85.21|84.91|85.29|84.99|85.21|84.91|10
1732490060000|2024-11-24 23:14:20|85.2|84.9|85.2|84.9|85.21|84.91|85.15|84.85|15
1732490070000|2024-11-24 23:14:30|85.19|84.89|85.2|84.9|85.22|84.92|85.19|84.89|10
1732490080000|2024-11-24 23:14:40|85.22|84.92|85.25|84.95|85.25|84.95|85.21|84.91|6
1732490090000|2024-11-24 23:14:50|85.26|84.96|85.26|84.96|85.26|84.96|85.25|84.95|9
1732490100000|2024-11-24 23:15:00|85.36|85.06|85.36|85.06|85.37|85.07|85.36|85.06|3
1732490110000|2024-11-24 23:15:10|85.35|85.05|85.32|85.02|85.36|85.06|85.32|85.02|6
1732490120000|2024-11-24 23:15:20|85.34|85.04|85.34|85.04|85.34|85.04|85.34|85.04|1
1732490130000|2024-11-24 23:15:30|85.35|85.05|85.36|85.06|85.36|85.06|85.34|85.04|4
1732490140000|2024-11-24 23:15:40|85.34|85.04|85.35|85.05|85.35|85.05|85.33|85.03|3
1732490150000|2024-11-24 23:15:50|85.36|85.06|85.35|85.05|85.37|85.07|85.35|85.05|5
1732490160000|2024-11-24 23:16:00|85.36|85.06|85.45|85.15|85.45|85.15|85.36|85.06|12
1732490170000|2024-11-24 23:16:10|85.44|85.14|85.43|85.13|85.44|85.14|85.41|85.11|6
1732490180000|2024-11-24 23:16:20|85.44|85.14|85.51|85.21|85.51|85.21|85.44|85.14|6
1732490190000|2024-11-24 23:16:30|85.52|85.22|85.52|85.22|85.55|85.25|85.52|85.22|11
1732490210000|2024-11-24 23:16:50|85.53|85.23|85.52|85.22|85.54|85.24|85.52|85.22|4
1732490220000|2024-11-24 23:17:00|85.51|85.21|85.46|85.16|85.51|85.21|85.44|85.14|13
1732490230000|2024-11-24 23:17:10|85.47|85.17|85.46|85.16|85.52|85.22|85.44|85.14|13
1732490240000|2024-11-24 23:17:20|85.49|85.19|85.51|85.21|85.51|85.21|85.46|85.16|16
1732490250000|2024-11-24 23:17:30|85.52|85.22|85.45|85.15|85.52|85.22|85.45|85.15|5
1732490260000|2024-11-24 23:17:40|85.48|85.18|85.41|85.11|85.48|85.18|85.41|85.11|8
1732490270000|2024-11-24 23:17:50|85.42|85.12|85.52|85.22|85.53|85.23|85.42|85.12|9
1732490280000|2024-11-24 23:18:00|85.53|85.23|85.44|85.14|85.53|85.23|85.44|85.14|12
1732490290000|2024-11-24 23:18:10|85.43|85.13|85.33|85.03|85.43|85.13|85.33|85.03|12
1732490300000|2024-11-24 23:18:20|85.32|85.02|85.32|85.02|85.33|85.03|85.32|85.02|7
1732490310000|2024-11-24 23:18:30|85.31|85.01|85.31|85.01|85.31|85.01|85.31|85.01|1
1732490320000|2024-11-24 23:18:40|85.24|84.94|85.31|85.01|85.36|85.06|85.24|84.94|12
1732490330000|2024-11-24 23:18:50|85.32|85.02|85.41|85.11|85.42|85.12|85.32|85.02|6
1732490340000|2024-11-24 23:19:00|85.38|85.08|85.31|85.01|85.38|85.08|85.31|85.01|10
1732490350000|2024-11-24 23:19:10|85.3|85|85.23|84.93|85.3|85|85.2|84.9|9
1732490360000|2024-11-24 23:19:20|85.22|84.92|85.2|84.9|85.23|84.93|85.2|84.9|5
1732490370000|2024-11-24 23:19:30|85.21|84.91|85.25|84.95|85.26|84.96|85.19|84.89|6
1732490380000|2024-11-24 23:19:40|85.24|84.94|85.38|85.08|85.39|85.09|85.24|84.94|15
1732490390000|2024-11-24 23:19:50|85.37|85.07|85.38|85.08|85.38|85.08|85.36|85.06|4
1732490400000|2024-11-24 23:20:00|85.37|85.07|85.36|85.06|85.37|85.07|85.36|85.06|2
1732490410000|2024-11-24 23:20:10|85.37|85.07|85.38|85.08|85.38|85.08|85.37|85.07|2
1732490430000|2024-11-24 23:20:30|85.37|85.07|85.36|85.06|85.38|85.08|85.36|85.06|6
1732490440000|2024-11-24 23:20:40|85.37|85.07|85.38|85.08|85.38|85.08|85.36|85.06|6
1732490450000|2024-11-24 23:20:50|85.37|85.07|85.36|85.06|85.38|85.08|85.36|85.06|6
1732490460000|2024-11-24 23:21:00|85.3|85|85.24|84.94|85.3|85|85.24|84.94|4
1732490470000|2024-11-24 23:21:10|85.22|84.92|85.25|84.95|85.27|84.97|85.22|84.92|10
1732490480000|2024-11-24 23:21:20|85.26|84.96|85.26|84.96|85.28|84.98|85.25|84.95|8
1732490490000|2024-11-24 23:21:30|85.27|84.97|85.27|84.97|85.27|84.97|85.27|84.97|1
1732490500000|2024-11-24 23:21:40|85.28|84.98|85.3|85|85.3|85|85.28|84.98|3
1732490510000|2024-11-24 23:21:50|85.29|84.99|85.37|85.07|85.37|85.07|85.29|84.99|4
1732490520000|2024-11-24 23:22:00|85.36|85.06|85.34|85.04|85.37|85.07|85.34|85.04|4
1732490530000|2024-11-24 23:22:10|85.33|85.03|85.34|85.04|85.36|85.06|85.33|85.03|9
1732490540000|2024-11-24 23:22:20|85.35|85.05|85.34|85.04|85.35|85.05|85.32|85.02|11
1732490550000|2024-11-24 23:22:30|85.35|85.05|85.35|85.05|85.35|85.05|85.35|85.05|1
1732490560000|2024-11-24 23:22:40|85.37|85.07|85.37|85.07|85.38|85.08|85.37|85.07|5
1732490570000|2024-11-24 23:22:50|85.36|85.06|85.45|85.15|85.45|85.15|85.36|85.06|6
1732490580000|2024-11-24 23:23:00|85.44|85.14|85.44|85.14|85.44|85.14|85.41|85.11|6
1732490590000|2024-11-24 23:23:10|85.45|85.15|85.43|85.13|85.46|85.16|85.42|85.12|6
1732490600000|2024-11-24 23:23:20|85.45|85.15|85.45|85.15|85.47|85.17|85.45|85.15|5
1732490610000|2024-11-24 23:23:30|85.44|85.14|85.44|85.14|85.44|85.14|85.44|85.14|1
1732490620000|2024-11-24 23:23:40|85.46|85.16|85.42|85.12|85.46|85.16|85.42|85.12|6
1732490630000|2024-11-24 23:23:50|85.41|85.11|85.33|85.03|85.42|85.12|85.33|85.03|11
1732490640000|2024-11-24 23:24:00|85.32|85.02|85.22|84.92|85.33|85.03|85.22|84.92|14
1732490650000|2024-11-24 23:24:10|85.23|84.93|85.35|85.05|85.35|85.05|85.22|84.92|13
1732490660000|2024-11-24 23:24:20|85.36|85.06|85.35|85.05|85.36|85.06|85.29|84.99|14
1732490670000|2024-11-24 23:24:30|85.36|85.06|85.34|85.04|85.37|85.07|85.34|85.04|7
1732490680000|2024-11-24 23:24:40|85.33|85.03|85.28|84.98|85.33|85.03|85.26|84.96|19
1732490690000|2024-11-24 23:24:50|85.26|84.96|85.33|85.03|85.33|85.03|85.26|84.96|12
1732490700000|2024-11-24 23:25:00|85.34|85.04|85.31|85.01|85.36|85.06|85.3|85|10
1732490710000|2024-11-24 23:25:10|85.28|84.98|85.32|85.02|85.33|85.03|85.27|84.97|8
1732490720000|2024-11-24 23:25:20|85.33|85.03|85.33|85.03|85.34|85.04|85.31|85.01|11
1732490730000|2024-11-24 23:25:30|85.34|85.04|85.31|85.01|85.34|85.04|85.31|85.01|7
1732490750000|2024-11-24 23:25:50|85.25|84.95|85.18|84.88|85.25|84.95|85.18|84.88|8
1732490760000|2024-11-24 23:26:00|85.19|84.89|85.36|85.06|85.37|85.07|85.19|84.89|12
1732490770000|2024-11-24 23:26:10|85.35|85.05|85.3|85|85.37|85.07|85.27|84.97|22
1732490780000|2024-11-24 23:26:20|85.29|84.99|85.26|84.96|85.32|85.02|85.25|84.95|15
1732490790000|2024-11-24 23:26:30|85.25|84.95|85.24|84.94|85.26|84.96|85.23|84.93|6
1732490800000|2024-11-24 23:26:40|85.23|84.93|85.16|84.86|85.23|84.93|85.16|84.86|15
1732490810000|2024-11-24 23:26:50|85.17|84.87|85.2|84.9|85.21|84.91|85.17|84.87|13
1732490820000|2024-11-24 23:27:00|85.19|84.89|85.26|84.96|85.26|84.96|85.19|84.89|12
1732490830000|2024-11-24 23:27:10|85.28|84.98|85.24|84.94|85.32|85.02|85.22|84.92|19
1732490840000|2024-11-24 23:27:20|85.23|84.93|85.23|84.93|85.23|84.93|85.23|84.93|1
1732490850000|2024-11-24 23:27:30|85.24|84.94|85.32|85.02|85.32|85.02|85.24|84.94|6
1732490860000|2024-11-24 23:27:40|85.35|85.05|85.36|85.06|85.38|85.08|85.35|85.05|7
1732490870000|2024-11-24 23:27:50|85.35|85.05|85.34|85.04|85.35|85.05|85.33|85.03|6
1732490880000|2024-11-24 23:28:00|85.35|85.05|85.43|85.13|85.44|85.14|85.35|85.05|10
1732490890000|2024-11-24 23:28:10|85.42|85.12|85.44|85.14|85.45|85.15|85.41|85.11|6
1732490900000|2024-11-24 23:28:20|85.45|85.15|85.47|85.17|85.47|85.17|85.45|85.15|5
1732490910000|2024-11-24 23:28:30|85.46|85.16|85.5|85.2|85.54|85.24|85.46|85.16|12
1732490920000|2024-11-24 23:28:40|85.51|85.21|85.53|85.23|85.55|85.25|85.5|85.2|14
1732490930000|2024-11-24 23:28:50|85.52|85.22|85.48|85.18|85.53|85.23|85.44|85.14|13
1732490940000|2024-11-24 23:29:00|85.49|85.19|85.5|85.2|85.5|85.2|85.48|85.18|8
1732490950000|2024-11-24 23:29:10|85.49|85.19|85.43|85.13|85.49|85.19|85.4|85.1|10
1732490960000|2024-11-24 23:29:20|85.42|85.12|85.43|85.13|85.43|85.13|85.42|85.12|4
1732490980000|2024-11-24 23:29:40|85.44|85.14|85.46|85.16|85.46|85.16|85.43|85.13|5
1732490990000|2024-11-24 23:29:50|85.47|85.17|85.53|85.23|85.53|85.23|85.47|85.17|12
1732491000000|2024-11-24 23:30:00|85.42|85.12|85.33|85.03|85.42|85.12|85.33|85.03|9
1732491010000|2024-11-24 23:30:10|85.36|85.06|85.32|85.02|85.36|85.06|85.31|85.01|5
1732491020000|2024-11-24 23:30:20|85.31|85.01|85.21|84.91|85.31|85.01|85.21|84.91|13
1732491030000|2024-11-24 23:30:30|85.2|84.9|85.13|84.83|85.2|84.9|85.13|84.83|17
1732491040000|2024-11-24 23:30:40|85.14|84.84|85.22|84.92|85.22|84.92|85.14|84.84|7
1732491050000|2024-11-24 23:30:50|85.23|84.93|85.19|84.89|85.23|84.93|85.19|84.89|7
1732491060000|2024-11-24 23:31:00|85.18|84.88|85.14|84.84|85.18|84.88|85.13|84.83|14
1732491070000|2024-11-24 23:31:10|85.13|84.83|85.14|84.84|85.14|84.84|85.12|84.82|3
1732491080000|2024-11-24 23:31:20|85.15|84.85|85.21|84.91|85.21|84.91|85.15|84.85|6
1732491090000|2024-11-24 23:31:30|85.22|84.92|85.22|84.92|85.25|84.95|85.21|84.91|11
1732491100000|2024-11-24 23:31:40|85.21|84.91|85.17|84.87|85.22|84.92|85.17|84.87|7
1732491110000|2024-11-24 23:31:50|85.18|84.88|85.14|84.84|85.18|84.88|85.14|84.84|19
1732491120000|2024-11-24 23:32:00|85.12|84.82|85.11|84.81|85.13|84.83|85.09|84.79|11
1732491130000|2024-11-24 23:32:10|85.13|84.83|85.07|84.77|85.13|84.83|85.07|84.77|10
1732491140000|2024-11-24 23:32:20|85.04|84.74|84.99|84.69|85.04|84.74|84.96|84.66|15
1732491150000|2024-11-24 23:32:30|85|84.7|85.02|84.72|85.05|84.75|85|84.7|7
1732491160000|2024-11-24 23:32:40|85.03|84.73|85|84.7|85.03|84.73|84.98|84.68|10
1732491170000|2024-11-24 23:32:50|85.01|84.71|84.83|84.53|85.01|84.71|84.83|84.53|16
1732491180000|2024-11-24 23:33:00|84.84|84.54|84.8|84.5|84.87|84.57|84.8|84.5|6
1732491190000|2024-11-24 23:33:10|84.79|84.49|84.68|84.38|84.8|84.5|84.68|84.38|10
1732491200000|2024-11-24 23:33:20|84.69|84.39|84.68|84.38|84.7|84.4|84.67|84.37|8
1732491210000|2024-11-24 23:33:30|84.7|84.4|84.79|84.49|84.81|84.51|84.7|84.4|13
1732491220000|2024-11-24 23:33:40|84.78|84.48|84.8|84.5|84.8|84.5|84.75|84.45|13
1732491230000|2024-11-24 23:33:50|84.79|84.49|84.72|84.42|84.79|84.49|84.71|84.41|13
1732491240000|2024-11-24 23:34:00|84.75|84.45|84.89|84.59|84.89|84.59|84.75|84.45|9
1732491250000|2024-11-24 23:34:10|84.88|84.58|84.87|84.57|84.91|84.61|84.87|84.57|7
1732491260000|2024-11-24 23:34:20|84.9|84.6|84.92|84.62|84.92|84.62|84.9|84.6|2
1732491270000|2024-11-24 23:34:30|84.95|84.65|84.98|84.68|84.98|84.68|84.94|84.64|9
1732491280000|2024-11-24 23:34:40|84.99|84.69|84.87|84.57|84.99|84.69|84.87|84.57|14
1732491290000|2024-11-24 23:34:50|84.86|84.56|84.83|84.53|84.86|84.56|84.81|84.51|6
1732491300000|2024-11-24 23:35:00|84.86|84.56|84.76|84.46|84.89|84.59|84.76|84.46|14
1732491310000|2024-11-24 23:35:10|84.75|84.45|84.73|84.43|84.78|84.48|84.73|84.43|12
1732491320000|2024-11-24 23:35:20|84.72|84.42|84.68|84.38|84.72|84.42|84.68|84.38|7
1732491330000|2024-11-24 23:35:30|84.69|84.39|84.66|84.36|84.69|84.39|84.65|84.35|8
1732491340000|2024-11-24 23:35:40|84.67|84.37|84.62|84.32|84.68|84.38|84.62|84.32|10
1732491350000|2024-11-24 23:35:50|84.6|84.3|84.58|84.28|84.6|84.3|84.57|84.27|5
1732491360000|2024-11-24 23:36:00|84.66|84.36|84.66|84.36|84.69|84.39|84.66|84.36|7
1732491370000|2024-11-24 23:36:10|84.64|84.34|84.59|84.29|84.64|84.34|84.56|84.26|14
1732491380000|2024-11-24 23:36:20|84.58|84.28|84.62|84.32|84.62|84.32|84.58|84.28|5
1732491390000|2024-11-24 23:36:30|84.61|84.31|84.67|84.37|84.68|84.38|84.61|84.31|6
1732491400000|2024-11-24 23:36:40|84.68|84.38|84.67|84.37|84.68|84.38|84.63|84.33|8
1732491410000|2024-11-24 23:36:50|84.66|84.36|84.69|84.39|84.69|84.39|84.64|84.34|9
1732491420000|2024-11-24 23:37:00|84.78|84.48|84.72|84.42|84.85|84.55|84.72|84.42|17
1732491430000|2024-11-24 23:37:10|84.7|84.4|84.59|84.29|84.7|84.4|84.59|84.29|18
1732491440000|2024-11-24 23:37:20|84.58|84.28|84.64|84.34|84.64|84.34|84.58|84.28|7
1732491450000|2024-11-24 23:37:30|84.66|84.36|84.7|84.4|84.73|84.43|84.66|84.36|9
1732491460000|2024-11-24 23:37:40|84.72|84.42|84.76|84.46|84.76|84.46|84.72|84.42|4
1732491470000|2024-11-24 23:37:50|84.78|84.48|84.91|84.61|84.91|84.61|84.78|84.48|3
1732491480000|2024-11-24 23:38:00|84.92|84.62|84.82|84.52|84.97|84.67|84.82|84.52|18
1732491490000|2024-11-24 23:38:10|84.8|84.5|84.62|84.32|84.8|84.5|84.62|84.32|19
1732491500000|2024-11-24 23:38:20|84.6|84.3|84.6|84.3|84.66|84.36|84.58|84.28|16
1732491510000|2024-11-24 23:38:30|84.61|84.31|84.67|84.37|84.67|84.37|84.6|84.3|10
1732491520000|2024-11-24 23:38:40|84.66|84.36|84.61|84.31|84.67|84.37|84.6|84.3|13
1732491530000|2024-11-24 23:38:50|84.6|84.3|84.61|84.31|84.61|84.31|84.59|84.29|12
1732491540000|2024-11-24 23:39:00|84.62|84.32|84.62|84.32|84.65|84.35|84.61|84.31|17
1732491550000|2024-11-24 23:39:10|84.59|84.29|84.55|84.25|84.6|84.3|84.54|84.24|10
1732491560000|2024-11-24 23:39:20|84.54|84.24|84.49|84.19|84.57|84.27|84.48|84.18|17
1732491570000|2024-11-24 23:39:30|84.51|84.21|84.48|84.18|84.53|84.23|84.46|84.16|10
1732491580000|2024-11-24 23:39:40|84.47|84.17|84.32|84.02|84.47|84.17|84.32|84.02|18
1732491590000|2024-11-24 23:39:50|84.31|84.01|84.33|84.03|84.35|84.05|84.3|84|9
1732491600000|2024-11-24 23:40:00|84.34|84.04|84.35|84.05|84.36|84.06|84.28|83.98|11
1732491610000|2024-11-24 23:40:10|84.33|84.03|84.37|84.07|84.41|84.11|84.33|84.03|11
1732491620000|2024-11-24 23:40:20|84.36|84.06|84.33|84.03|84.43|84.13|84.32|84.02|17
1732491630000|2024-11-24 23:40:30|84.32|84.02|84.31|84.01|84.32|84.02|84.3|84|8
1732491640000|2024-11-24 23:40:40|84.32|84.02|84.29|83.99|84.32|84.02|84.26|83.96|7
1732491650000|2024-11-24 23:40:50|84.31|84.01|84.3|84|84.31|84.01|84.27|83.97|7
1732491660000|2024-11-24 23:41:00|84.33|84.03|84.31|84.01|84.36|84.06|84.31|84.01|8
1732491670000|2024-11-24 23:41:10|84.3|84|84.26|83.96|84.3|84|84.26|83.96|13
1732491680000|2024-11-24 23:41:20|84.29|83.99|84.33|84.03|84.33|84.03|84.29|83.99|7
1732491690000|2024-11-24 23:41:30|84.32|84.02|84.32|84.02|84.33|84.03|84.3|84|9
1732491700000|2024-11-24 23:41:40|84.41|84.11|84.41|84.11|84.45|84.15|84.41|84.11|9
1732491710000|2024-11-24 23:41:50|84.42|84.12|84.41|84.11|84.42|84.12|84.41|84.11|2
1732491720000|2024-11-24 23:42:00|84.42|84.12|84.35|84.05|84.42|84.12|84.35|84.05|10
1732491730000|2024-11-24 23:42:10|84.36|84.06|84.39|84.09|84.4|84.1|84.34|84.04|15
1732491740000|2024-11-24 23:42:20|84.4|84.1|84.4|84.1|84.41|84.11|84.39|84.09|7
1732491750000|2024-11-24 23:42:30|84.39|84.09|84.33|84.03|84.39|84.09|84.32|84.02|18
1732491760000|2024-11-24 23:42:40|84.36|84.06|84.4|84.1|84.4|84.1|84.36|84.06|3
1732491770000|2024-11-24 23:42:50|84.39|84.09|84.38|84.08|84.4|84.1|84.34|84.04|11
1732491780000|2024-11-24 23:43:00|84.37|84.07|84.42|84.12|84.45|84.15|84.37|84.07|13
1732491790000|2024-11-24 23:43:10|84.41|84.11|84.41|84.11|84.41|84.11|84.37|84.07|11
1732491800000|2024-11-24 23:43:20|84.42|84.12|84.44|84.14|84.44|84.14|84.41|84.11|7
1732491810000|2024-11-24 23:43:30|84.43|84.13|84.51|84.21|84.51|84.21|84.42|84.12|12
1732491820000|2024-11-24 23:43:40|84.5|84.2|84.45|84.15|84.51|84.21|84.45|84.15|10
1732491830000|2024-11-24 23:43:50|84.44|84.14|84.41|84.11|84.44|84.14|84.41|84.11|3
1732491840000|2024-11-24 23:44:00|84.43|84.13|84.41|84.11|84.43|84.13|84.39|84.09|7
1732491850000|2024-11-24 23:44:10|84.45|84.15|84.59|84.29|84.59|84.29|84.45|84.15|8
1732491860000|2024-11-24 23:44:20|84.6|84.3|84.62|84.32|84.66|84.36|84.6|84.3|8
1732491870000|2024-11-24 23:44:30|84.63|84.33|84.74|84.44|84.74|84.44|84.63|84.33|5
1732491880000|2024-11-24 23:44:40|84.75|84.45|84.79|84.49|84.8|84.5|84.73|84.43|12
1732491890000|2024-11-24 23:44:50|84.78|84.48|84.72|84.42|84.78|84.48|84.71|84.41|10
1732491900000|2024-11-24 23:45:00|84.81|84.51|84.81|84.51|84.85|84.55|84.81|84.51|8
1732491910000|2024-11-24 23:45:10|84.8|84.5|84.63|84.33|84.8|84.5|84.63|84.33|10
1732491920000|2024-11-24 23:45:20|84.62|84.32|84.55|84.25|84.63|84.33|84.54|84.24|10
1732491930000|2024-11-24 23:45:30|84.58|84.28|84.46|84.16|84.58|84.28|84.43|84.13|22
1732491940000|2024-11-24 23:45:40|84.47|84.17|84.41|84.11|84.48|84.18|84.41|84.11|23
1732491950000|2024-11-24 23:45:50|84.43|84.13|84.49|84.19|84.52|84.22|84.43|84.13|16
1732491960000|2024-11-24 23:46:00|84.52|84.22|84.5|84.2|84.6|84.3|84.49|84.19|20
1732491970000|2024-11-24 23:46:10|84.52|84.22|84.5|84.2|84.53|84.23|84.46|84.16|12
1732491980000|2024-11-24 23:46:20|84.51|84.21|84.55|84.25|84.55|84.25|84.5|84.2|11
1732491990000|2024-11-24 23:46:30|84.58|84.28|84.63|84.33|84.73|84.43|84.58|84.28|21
1732492000000|2024-11-24 23:46:40|84.68|84.38|84.64|84.34|84.69|84.39|84.63|84.33|19
1732492010000|2024-11-24 23:46:50|84.65|84.35|84.65|84.35|84.71|84.41|84.63|84.33|21
1732492020000|2024-11-24 23:47:00|84.64|84.34|84.63|84.33|84.7|84.4|84.63|84.33|15
1732492030000|2024-11-24 23:47:10|84.62|84.32|84.63|84.33|84.63|84.33|84.57|84.27|9
1732492040000|2024-11-24 23:47:20|84.62|84.32|84.73|84.43|84.75|84.45|84.62|84.32|20
1732492050000|2024-11-24 23:47:30|84.74|84.44|84.86|84.56|84.86|84.56|84.74|84.44|11
1732492060000|2024-11-24 23:47:40|84.88|84.58|84.87|84.57|84.91|84.61|84.86|84.56|15
1732492070000|2024-11-24 23:47:50|84.88|84.58|84.96|84.66|84.96|84.66|84.85|84.55|23
1732492080000|2024-11-24 23:48:00|84.97|84.67|85.02|84.72|85.07|84.77|84.97|84.67|20
1732492090000|2024-11-24 23:48:10|85.03|84.73|85|84.7|85.12|84.82|85|84.7|21
1732492100000|2024-11-24 23:48:20|84.99|84.69|84.97|84.67|84.99|84.69|84.93|84.63|17
1732492110000|2024-11-24 23:48:30|84.99|84.69|85.03|84.73|85.07|84.77|84.98|84.68|12
1732492120000|2024-11-24 23:48:40|85.02|84.72|85.13|84.83|85.14|84.84|85.01|84.71|15
1732492130000|2024-11-24 23:48:50|85.14|84.84|85.13|84.83|85.23|84.93|85.13|84.83|12
1732492140000|2024-11-24 23:49:00|85.11|84.81|85.03|84.73|85.16|84.86|85.03|84.73|15
1732492150000|2024-11-24 23:49:10|85.06|84.76|85.03|84.73|85.06|84.76|85.02|84.72|13
1732492160000|2024-11-24 23:49:20|85.02|84.72|85.02|84.72|85.03|84.73|85.02|84.72|3
1732492180000|2024-11-24 23:49:40|85.03|84.73|84.94|84.64|85.03|84.73|84.93|84.63|9
1732492190000|2024-11-24 23:49:50|84.95|84.65|85|84.7|85.01|84.71|84.95|84.65|9
1732492200000|2024-11-24 23:50:00|84.99|84.69|84.99|84.69|85.03|84.73|84.98|84.68|13
1732492210000|2024-11-24 23:50:10|84.97|84.67|85.05|84.75|85.06|84.76|84.94|84.64|15
1732492220000|2024-11-24 23:50:20|85.04|84.74|85.07|84.67|85.1|84.74|85.04|84.67|8
1732492230000|2024-11-24 23:50:30|85.08|84.68|85.15|84.75|85.17|84.77|85.08|84.68|12
1732492240000|2024-11-24 23:50:40|85.16|84.76|85.22|84.82|85.27|84.87|85.13|84.73|22
1732492250000|2024-11-24 23:50:50|85.21|84.81|85.2|84.8|85.25|84.85|85.19|84.79|15
1732492260000|2024-11-24 23:51:00|85.19|84.79|85.24|84.84|85.25|84.85|85.18|84.78|14
1732492270000|2024-11-24 23:51:10|85.26|84.86|85.3|84.9|85.3|84.9|85.22|84.82|19
1732492280000|2024-11-24 23:51:20|85.29|84.89|85.29|84.89|85.3|84.9|85.29|84.89|3
1732492290000|2024-11-24 23:51:30|85.3|84.9|85.25|84.85|85.3|84.9|85.24|84.84|16
1732492300000|2024-11-24 23:51:40|85.27|84.87|85.2|84.8|85.28|84.88|85.15|84.75|16
1732492310000|2024-11-24 23:51:50|85.21|84.81|85.2|84.8|85.28|84.88|85.2|84.8|14
1732492320000|2024-11-24 23:52:00|85.17|84.77|85.21|84.81|85.21|84.81|85.13|84.73|20
1732492330000|2024-11-24 23:52:10|85.22|84.82|85.28|84.88|85.28|84.88|85.2|84.8|17
1732492340000|2024-11-24 23:52:20|85.3|84.9|85.19|84.79|85.3|84.9|85.17|84.77|14
1732492350000|2024-11-24 23:52:30|85.2|84.8|85.29|84.89|85.29|84.89|85.2|84.8|8
1732492360000|2024-11-24 23:52:40|85.31|84.91|85.3|84.9|85.31|84.91|85.29|84.89|4
1732492370000|2024-11-24 23:52:50|85.29|84.89|85.19|84.79|85.29|84.89|85.19|84.79|11
1732492380000|2024-11-24 23:53:00|85.2|84.8|85.1|84.7|85.2|84.8|85.03|84.63|23
1732492390000|2024-11-24 23:53:10|85.11|84.71|85.09|84.69|85.11|84.71|85.07|84.67|20
1732492400000|2024-11-24 23:53:20|85.12|84.72|85.31|84.91|85.4|85|85.11|84.71|16
1732492410000|2024-11-24 23:53:30|85.29|84.89|85.29|84.89|85.3|84.9|85.27|84.87|6
1732492420000|2024-11-24 23:53:40|85.3|84.9|85.3|84.9|85.37|84.97|85.3|84.9|12
1732492430000|2024-11-24 23:53:50|85.31|84.91|85.27|84.87|85.31|84.91|85.27|84.87|8
1732492440000|2024-11-24 23:54:00|85.26|84.86|85.22|84.82|85.28|84.88|85.22|84.82|13
1732492450000|2024-11-24 23:54:10|85.21|84.81|85.07|84.67|85.21|84.81|85.07|84.67|14
1732492460000|2024-11-24 23:54:20|85.06|84.66|85.09|84.69|85.1|84.7|85.03|84.63|17
1732492470000|2024-11-24 23:54:30|85.1|84.7|85.19|84.79|85.19|84.79|85.07|84.67|13
1732492480000|2024-11-24 23:54:40|85.2|84.8|85.21|84.81|85.31|84.91|85.2|84.8|13
1732492490000|2024-11-24 23:54:50|85.2|84.8|85.22|84.82|85.22|84.82|85.19|84.79|12
1732492500000|2024-11-24 23:55:00|85.23|84.83|85.45|85.05|85.45|85.05|85.23|84.83|17
1732492510000|2024-11-24 23:55:10|85.48|85.08|85.56|85.16|85.57|85.17|85.41|85.01|18
1732492520000|2024-11-24 23:55:20|85.55|85.15|85.5|85.1|85.55|85.15|85.5|85.1|18
1732492530000|2024-11-24 23:55:30|85.49|85.09|85.47|85.07|85.49|85.09|85.46|85.06|13
1732492540000|2024-11-24 23:55:40|85.49|85.09|85.36|84.96|85.51|85.11|85.35|84.95|17
1732492550000|2024-11-24 23:55:50|85.32|84.92|85.35|84.95|85.36|84.96|85.31|84.91|17
1732492560000|2024-11-24 23:56:00|85.36|84.96|85.31|84.91|85.38|84.98|85.31|84.91|13
1732492570000|2024-11-24 23:56:10|85.3|84.9|85.27|84.87|85.3|84.9|85.22|84.82|10
1732492580000|2024-11-24 23:56:20|85.29|84.89|85.28|84.88|85.29|84.89|85.2|84.8|15
1732492590000|2024-11-24 23:56:30|85.3|84.9|85.26|84.86|85.3|84.9|85.24|84.84|11
1732492600000|2024-11-24 23:56:40|85.27|84.87|85.29|84.89|85.32|84.92|85.27|84.87|8
1732492610000|2024-11-24 23:56:50|85.28|84.88|85.25|84.85|85.28|84.88|85.25|84.85|7
1732492620000|2024-11-24 23:57:00|85.24|84.84|85.29|84.89|85.29|84.89|85.22|84.82|13
1732492630000|2024-11-24 23:57:10|85.28|84.88|85.17|84.77|85.28|84.88|85.16|84.76|13
1732492640000|2024-11-24 23:57:20|85.18|84.78|85.21|84.81|85.21|84.81|85.18|84.78|10
1732492650000|2024-11-24 23:57:30|85.23|84.83|85.2|84.8|85.28|84.88|85.2|84.8|13
1732492660000|2024-11-24 23:57:40|85.21|84.81|85.3|84.9|85.3|84.9|85.21|84.81|11
1732492670000|2024-11-24 23:57:50|85.36|84.96|85.37|84.97|85.39|84.99|85.31|84.91|18
1732492680000|2024-11-24 23:58:00|85.38|84.98|85.28|84.88|85.38|84.98|85.28|84.88|13
1732492690000|2024-11-24 23:58:10|85.27|84.87|85.3|84.9|85.3|84.9|85.21|84.81|8
1732492700000|2024-11-24 23:58:20|85.28|84.88|85.3|84.9|85.3|84.9|85.28|84.88|3
1732492710000|2024-11-24 23:58:30|85.28|84.88|85.28|84.88|85.28|84.88|85.28|84.88|1
1732492720000|2024-11-24 23:58:40|85.27|84.87|85.21|84.81|85.27|84.87|85.21|84.81|19
1732492730000|2024-11-24 23:58:50|85.23|84.83|85.27|84.87|85.27|84.87|85.21|84.81|11
1732492740000|2024-11-24 23:59:00|85.3|84.9|85.38|84.98|85.38|84.98|85.29|84.89|8
1732492750000|2024-11-24 23:59:10|85.39|84.99|85.39|84.99|85.43|85.03|85.39|84.99|10
1732492760000|2024-11-24 23:59:20|85.38|84.98|85.38|84.98|85.38|84.98|85.31|84.91|8
1732492770000|2024-11-24 23:59:30|85.4|85|85.4|85|85.4|85|85.4|85|1
1732492780000|2024-11-24 23:59:40|85.39|84.99|85.31|84.91|85.39|84.99|85.31|84.91|8
1732492790000|2024-11-24 23:59:50|85.3|84.9|85.34|84.94|85.36|84.96|85.28|84.88|14
1732492800000|2024-11-25 00:00:00|85.26|84.86|85.17|84.77|85.29|84.89|85.16|84.76|19
1732492810000|2024-11-25 00:00:10|85.2|84.8|84.93|84.53|85.21|84.81|84.93|84.53|23
1732492820000|2024-11-25 00:00:20|84.9|84.5|84.74|84.34|84.97|84.57|84.74|84.34|17
1732492830000|2024-11-25 00:00:30|84.72|84.32|84.57|84.17|84.72|84.32|84.53|84.13|19
1732492840000|2024-11-25 00:00:40|84.56|84.16|84.51|84.11|84.56|84.16|84.41|84.01|26
1732492850000|2024-11-25 00:00:50|84.5|84.1|84.41|84.01|84.57|84.17|84.41|84.01|22
1732492860000|2024-11-25 00:01:00|84.42|84.02|84.4|84|84.48|84.08|84.39|83.99|26
1732492870000|2024-11-25 00:01:10|84.41|84.01|84.25|83.85|84.45|84.05|84.25|83.85|23
1732492880000|2024-11-25 00:01:20|84.28|83.88|84.39|83.99|84.4|84|84.26|83.86|20
1732492890000|2024-11-25 00:01:30|84.41|84.01|84.46|84.06|84.49|84.09|84.4|84|17
1732492900000|2024-11-25 00:01:40|84.48|84.08|84.5|84.1|84.51|84.11|84.44|84.04|13
1732492910000|2024-11-25 00:01:50|84.53|84.13|84.5|84.1|84.58|84.18|84.5|84.1|14
1732492920000|2024-11-25 00:02:00|84.55|84.15|84.43|84.03|84.57|84.17|84.43|84.03|13
1732492930000|2024-11-25 00:02:10|84.42|84.02|84.42|84.02|84.46|84.06|84.39|83.99|13
1732492940000|2024-11-25 00:02:20|84.38|83.98|84.4|84|84.41|84.01|84.33|83.93|14
1732492950000|2024-11-25 00:02:30|84.38|83.98|84.26|83.86|84.38|83.98|84.24|83.84|13
1732492960000|2024-11-25 00:02:40|84.27|83.87|84.41|84.01|84.43|84.03|84.26|83.86|14
1732492970000|2024-11-25 00:02:50|84.4|84|84.26|83.86|84.4|84|84.21|83.81|18
1732492980000|2024-11-25 00:03:00|84.29|83.89|84.11|83.71|84.29|83.89|84.11|83.71|21
1732492990000|2024-11-25 00:03:10|84.1|83.7|84.13|83.73|84.22|83.82|84.1|83.7|16
1732493000000|2024-11-25 00:03:20|84.1|83.7|84.07|83.67|84.15|83.75|84.07|83.67|20
1732493010000|2024-11-25 00:03:30|84.08|83.68|83.96|83.56|84.08|83.68|83.92|83.52|11
1732493020000|2024-11-25 00:03:40|83.97|83.57|83.89|83.49|84.01|83.61|83.89|83.49|13
1732493030000|2024-11-25 00:03:50|83.87|83.47|83.89|83.49|83.89|83.49|83.77|83.37|10
1732493040000|2024-11-25 00:04:00|83.9|83.5|83.86|83.46|83.96|83.56|83.86|83.46|21
1732493050000|2024-11-25 00:04:10|83.87|83.47|83.78|83.38|83.88|83.48|83.78|83.38|23
1732493060000|2024-11-25 00:04:20|83.81|83.41|83.78|83.38|83.81|83.41|83.76|83.36|9
1732493070000|2024-11-25 00:04:30|83.75|83.35|83.74|83.34|83.75|83.35|83.67|83.27|14
1732493080000|2024-11-25 00:04:40|83.78|83.38|83.75|83.35|83.8|83.4|83.73|83.33|14
1732493090000|2024-11-25 00:04:50|83.76|83.36|83.78|83.38|83.82|83.42|83.74|83.34|15
1732493100000|2024-11-25 00:05:00|83.77|83.37|83.98|83.58|84|83.6|83.75|83.35|25
1732493110000|2024-11-25 00:05:10|83.97|83.57|83.95|83.55|83.97|83.57|83.87|83.47|19
1732493120000|2024-11-25 00:05:20|83.94|83.54|83.97|83.57|83.97|83.57|83.79|83.39|25
1732493130000|2024-11-25 00:05:30|83.96|83.56|84.2|83.8|84.2|83.8|83.95|83.55|25
1732493140000|2024-11-25 00:05:40|84.19|83.79|84.1|83.7|84.2|83.8|84.1|83.7|24
1732493150000|2024-11-25 00:05:50|84.11|83.71|84.01|83.61|84.11|83.71|84.01|83.61|29
1732493160000|2024-11-25 00:06:00|84|83.6|83.8|83.4|84.08|83.68|83.78|83.38|27
1732493170000|2024-11-25 00:06:10|83.78|83.38|83.73|83.33|83.79|83.39|83.72|83.32|24
1732493180000|2024-11-25 00:06:20|83.74|83.34|83.71|83.31|83.75|83.35|83.68|83.28|18
1732493190000|2024-11-25 00:06:30|83.69|83.29|83.84|83.44|83.84|83.44|83.67|83.27|22
1732493200000|2024-11-25 00:06:40|83.83|83.43|83.98|83.58|84.01|83.61|83.83|83.43|26
1732493210000|2024-11-25 00:06:50|83.97|83.57|83.96|83.56|84.02|83.62|83.96|83.56|16
1732493220000|2024-11-25 00:07:00|83.95|83.55|83.94|83.54|83.95|83.55|83.86|83.46|22
1732493230000|2024-11-25 00:07:10|83.93|83.53|84.01|83.61|84.02|83.62|83.92|83.52|20
1732493240000|2024-11-25 00:07:20|84.03|83.63|84.07|83.67|84.08|83.68|84|83.6|19
1732493250000|2024-11-25 00:07:30|84.12|83.72|84.1|83.7|84.16|83.76|84.04|83.64|22
1732493260000|2024-11-25 00:07:40|84.12|83.72|84.16|83.76|84.18|83.78|84.12|83.72|17
1732493270000|2024-11-25 00:07:50|84.15|83.75|84.01|83.61|84.18|83.78|84.01|83.61|25
1732493280000|2024-11-25 00:08:00|84.04|83.64|83.87|83.47|84.1|83.7|83.87|83.47|27
1732493290000|2024-11-25 00:08:10|83.86|83.46|83.89|83.49|83.9|83.5|83.84|83.44|24
1732493300000|2024-11-25 00:08:20|83.88|83.48|83.95|83.55|84.06|83.66|83.88|83.48|20
1732493310000|2024-11-25 00:08:30|83.94|83.54|83.89|83.49|83.97|83.57|83.89|83.49|18
1732493320000|2024-11-25 00:08:40|83.88|83.48|83.7|83.3|83.88|83.48|83.7|83.3|22
1732493330000|2024-11-25 00:08:50|83.72|83.32|83.76|83.36|83.78|83.38|83.72|83.32|23
1732493340000|2024-11-25 00:09:00|83.77|83.37|83.74|83.34|83.82|83.42|83.72|83.32|22
1732493350000|2024-11-25 00:09:10|83.77|83.37|83.84|83.44|83.86|83.46|83.77|83.37|16
1732493360000|2024-11-25 00:09:20|83.85|83.45|83.85|83.45|83.9|83.5|83.82|83.42|17
1732493370000|2024-11-25 00:09:30|83.95|83.55|83.89|83.49|83.95|83.55|83.87|83.47|23
1732493380000|2024-11-25 00:09:40|83.9|83.5|83.94|83.54|83.95|83.55|83.9|83.5|14
1732493390000|2024-11-25 00:09:50|83.93|83.53|83.98|83.58|83.98|83.58|83.92|83.52|19
1732493400000|2024-11-25 00:10:00|83.97|83.57|84.02|83.62|84.06|83.66|83.97|83.57|15
1732493410000|2024-11-25 00:10:10|83.99|83.59|83.96|83.56|83.99|83.59|83.92|83.52|14
1732493420000|2024-11-25 00:10:20|83.95|83.55|84.06|83.66|84.06|83.66|83.94|83.54|14
1732493430000|2024-11-25 00:10:30|84.07|83.67|84.02|83.62|84.09|83.69|83.98|83.58|18
1732493440000|2024-11-25 00:10:40|84.01|83.61|83.96|83.56|84.01|83.61|83.92|83.52|15
1732493450000|2024-11-25 00:10:50|83.97|83.57|83.96|83.56|83.99|83.59|83.95|83.55|24
1732493460000|2024-11-25 00:11:00|83.97|83.57|83.98|83.58|84.03|83.63|83.95|83.55|23
1732493470000|2024-11-25 00:11:10|83.96|83.56|83.86|83.46|83.96|83.56|83.79|83.39|25
1732493480000|2024-11-25 00:11:20|83.85|83.45|83.78|83.38|83.85|83.45|83.74|83.34|25
1732493490000|2024-11-25 00:11:30|83.77|83.37|83.66|83.26|83.77|83.37|83.66|83.26|21
1732493500000|2024-11-25 00:11:40|83.67|83.27|83.67|83.27|83.67|83.27|83.6|83.2|17
1732493510000|2024-11-25 00:11:50|83.66|83.26|83.6|83.2|83.68|83.28|83.57|83.17|17
1732493520000|2024-11-25 00:12:00|83.58|83.18|83.51|83.11|83.61|83.21|83.51|83.11|13
1732493530000|2024-11-25 00:12:10|83.52|83.12|83.48|83.08|83.54|83.14|83.48|83.08|16
1732493540000|2024-11-25 00:12:20|83.46|83.06|83.43|83.03|83.46|83.06|83.39|82.99|10
1732493550000|2024-11-25 00:12:30|83.47|83.07|83.45|83.05|83.51|83.11|83.45|83.05|18
1732493560000|2024-11-25 00:12:40|83.46|83.06|83.54|83.14|83.57|83.17|83.46|83.06|18
1732493570000|2024-11-25 00:12:50|83.56|83.16|83.56|83.16|83.61|83.21|83.55|83.15|19
1732493580000|2024-11-25 00:13:00|83.57|83.17|83.58|83.18|83.6|83.2|83.49|83.09|18
1732493590000|2024-11-25 00:13:10|83.57|83.17|83.39|82.99|83.57|83.17|83.37|82.97|18
1732493600000|2024-11-25 00:13:20|83.38|82.98|83.33|82.93|83.38|82.98|83.28|82.88|16
1732493610000|2024-11-25 00:13:30|83.32|82.92|83.36|82.96|83.44|83.04|83.32|82.92|12
1732493620000|2024-11-25 00:13:40|83.35|82.95|83.23|82.83|83.36|82.96|83.23|82.83|17
1732493630000|2024-11-25 00:13:50|83.22|82.82|83.13|82.73|83.22|82.82|83.08|82.68|25
1732493640000|2024-11-25 00:14:00|83.14|82.74|83.17|82.77|83.17|82.77|83.13|82.73|13
1732493650000|2024-11-25 00:14:10|83.18|82.78|83.19|82.79|83.23|82.83|83.15|82.75|17
1732493660000|2024-11-25 00:14:20|83.22|82.82|83.18|82.78|83.24|82.84|83.16|82.76|22
1732493670000|2024-11-25 00:14:30|83.19|82.79|83.35|82.95|83.35|82.95|83.19|82.79|20
1732493680000|2024-11-25 00:14:40|83.36|82.96|83.34|82.94|83.37|82.97|83.28|82.88|15
1732493690000|2024-11-25 00:14:50|83.33|82.93|83.35|82.95|83.37|82.97|83.33|82.93|10
1732493700000|2024-11-25 00:15:00|83.33|82.93|83.17|82.77|83.33|82.93|83.14|82.74|19
1732493710000|2024-11-25 00:15:10|83.18|82.78|83.15|82.75|83.26|82.86|83.15|82.75|22
1732493720000|2024-11-25 00:15:20|83.16|82.76|83.28|82.88|83.28|82.88|83.08|82.68|20
1732493730000|2024-11-25 00:15:30|83.29|82.89|83.29|82.89|83.33|82.93|83.26|82.86|18
1732493740000|2024-11-25 00:15:40|83.31|82.91|83.4|83|83.41|83.01|83.3|82.9|22
1732493750000|2024-11-25 00:15:50|83.39|82.99|83.38|82.98|83.39|82.99|83.36|82.96|15
1732493760000|2024-11-25 00:16:00|83.39|82.99|83.55|83.15|83.55|83.15|83.39|82.99|21
1732493770000|2024-11-25 00:16:10|83.54|83.14|83.59|83.19|83.61|83.21|83.53|83.13|13
1732493780000|2024-11-25 00:16:20|83.58|83.18|83.57|83.17|83.63|83.23|83.56|83.16|12
1732493790000|2024-11-25 00:16:30|83.54|83.14|83.56|83.16|83.56|83.16|83.49|83.09|20
1732493800000|2024-11-25 00:16:40|83.55|83.15|83.58|83.18|83.62|83.22|83.55|83.15|20
1732493810000|2024-11-25 00:16:50|83.57|83.17|83.46|83.06|83.57|83.17|83.4|83|18
1732493820000|2024-11-25 00:17:00|83.45|83.05|83.34|82.94|83.48|83.08|83.34|82.94|16
1732493830000|2024-11-25 00:17:10|83.35|82.95|83.38|82.98|83.38|82.98|83.35|82.95|16
1732493840000|2024-11-25 00:17:20|83.39|82.99|83.26|82.86|83.43|83.03|83.25|82.85|14
1732493850000|2024-11-25 00:17:30|83.27|82.87|83.37|82.97|83.38|82.98|83.21|82.81|18
1732493860000|2024-11-25 00:17:40|83.38|82.98|83.49|83.09|83.49|83.09|83.36|82.96|17
1732493870000|2024-11-25 00:17:50|83.5|83.1|83.59|83.19|83.59|83.19|83.49|83.09|18
1732493880000|2024-11-25 00:18:00|83.58|83.18|83.66|83.26|83.68|83.28|83.58|83.18|17
1732493890000|2024-11-25 00:18:10|83.67|83.27|83.7|83.3|83.7|83.3|83.66|83.26|13
1732493900000|2024-11-25 00:18:20|83.68|83.28|83.77|83.37|83.78|83.38|83.63|83.23|24
1732493910000|2024-11-25 00:18:30|83.76|83.36|83.74|83.34|83.76|83.36|83.71|83.31|20
1732493920000|2024-11-25 00:18:40|83.73|83.33|83.67|83.27|83.74|83.34|83.65|83.25|19
1732493930000|2024-11-25 00:18:50|83.68|83.28|83.63|83.23|83.68|83.28|83.63|83.23|15
1732493940000|2024-11-25 00:19:00|83.6|83.2|83.71|83.31|83.71|83.31|83.46|83.06|22
1732493950000|2024-11-25 00:19:10|83.73|83.33|83.84|83.44|83.84|83.44|83.73|83.33|22
1732493960000|2024-11-25 00:19:20|83.85|83.45|83.93|83.53|83.93|83.53|83.84|83.44|18
1732493970000|2024-11-25 00:19:30|83.92|83.52|83.95|83.55|83.95|83.55|83.92|83.52|12
1732493980000|2024-11-25 00:19:40|83.94|83.54|83.95|83.55|83.95|83.55|83.94|83.54|4
1732493990000|2024-11-25 00:19:50|83.96|83.56|83.98|83.58|84|83.6|83.94|83.54|15
1732494000000|2024-11-25 00:20:00|83.96|83.56|83.84|83.44|83.97|83.57|83.84|83.44|29
1732494010000|2024-11-25 00:20:10|83.87|83.47|83.86|83.46|83.88|83.48|83.85|83.45|13
1732494020000|2024-11-25 00:20:20|83.87|83.47|83.87|83.47|83.88|83.48|83.86|83.46|19
1732494030000|2024-11-25 00:20:30|83.81|83.41|83.77|83.37|83.81|83.41|83.65|83.25|22
1732494040000|2024-11-25 00:20:40|83.76|83.36|83.77|83.37|83.8|83.4|83.75|83.35|18
1732494050000|2024-11-25 00:20:50|83.76|83.36|83.76|83.36|83.78|83.38|83.68|83.28|14
1732494060000|2024-11-25 00:21:00|83.75|83.35|83.78|83.38|83.86|83.46|83.74|83.34|23
1732494070000|2024-11-25 00:21:10|83.79|83.39|83.84|83.44|83.86|83.46|83.78|83.38|16
1732494080000|2024-11-25 00:21:20|83.81|83.41|83.56|83.16|83.82|83.42|83.49|83.09|23
1732494090000|2024-11-25 00:21:30|83.55|83.15|83.63|83.23|83.64|83.24|83.54|83.14|18
1732494100000|2024-11-25 00:21:40|83.64|83.24|83.66|83.26|83.67|83.27|83.63|83.23|16
1732494110000|2024-11-25 00:21:50|83.65|83.25|83.67|83.27|83.67|83.27|83.61|83.21|13
1732494120000|2024-11-25 00:22:00|83.66|83.26|83.63|83.23|83.67|83.27|83.55|83.15|16
1732494130000|2024-11-25 00:22:10|83.64|83.24|83.62|83.22|83.64|83.24|83.57|83.17|25
1732494140000|2024-11-25 00:22:20|83.61|83.21|83.59|83.19|83.65|83.25|83.58|83.18|17
1732494150000|2024-11-25 00:22:30|83.57|83.17|83.68|83.28|83.69|83.29|83.57|83.17|17
1732494160000|2024-11-25 00:22:40|83.69|83.29|83.77|83.37|83.78|83.38|83.68|83.28|18
1732494170000|2024-11-25 00:22:50|83.76|83.36|83.71|83.31|83.83|83.43|83.7|83.3|23
1732494180000|2024-11-25 00:23:00|83.72|83.32|83.73|83.33|83.76|83.36|83.72|83.32|8
1732494190000|2024-11-25 00:23:10|83.72|83.32|83.62|83.22|83.72|83.32|83.62|83.22|16
1732494200000|2024-11-25 00:23:20|83.6|83.2|83.75|83.35|83.75|83.35|83.59|83.19|11
1732494210000|2024-11-25 00:23:30|83.74|83.34|83.62|83.22|83.75|83.35|83.56|83.16|18
1732494220000|2024-11-25 00:23:40|83.64|83.24|83.49|83.09|83.64|83.24|83.49|83.09|16
1732494230000|2024-11-25 00:23:50|83.47|83.07|83.47|83.07|83.49|83.09|83.46|83.06|11
1732494240000|2024-11-25 00:24:00|83.46|83.06|83.45|83.05|83.46|83.06|83.4|83|12
1732494250000|2024-11-25 00:24:10|83.44|83.04|83.37|82.97|83.44|83.04|83.35|82.95|16
1732494260000|2024-11-25 00:24:20|83.36|82.96|83.49|83.09|83.56|83.16|83.36|82.96|22
1732494270000|2024-11-25 00:24:30|83.48|83.08|83.64|83.24|83.66|83.26|83.45|83.05|13
1732494280000|2024-11-25 00:24:40|83.63|83.23|83.55|83.15|83.66|83.26|83.55|83.15|11
1732494290000|2024-11-25 00:24:50|83.56|83.16|83.58|83.18|83.59|83.19|83.54|83.14|18
1732494300000|2024-11-25 00:25:00|83.59|83.19|83.57|83.17|83.68|83.28|83.56|83.16|24
1732494310000|2024-11-25 00:25:10|83.56|83.16|83.55|83.15|83.58|83.18|83.55|83.15|10
1732494320000|2024-11-25 00:25:20|83.54|83.14|83.37|82.97|83.54|83.14|83.37|82.97|10
1732494330000|2024-11-25 00:25:30|83.36|82.96|83.43|83.03|83.44|83.04|83.3|82.9|16
1732494340000|2024-11-25 00:25:40|83.44|83.04|83.28|82.88|83.44|83.04|83.28|82.88|15
1732494350000|2024-11-25 00:25:50|83.26|82.86|83.32|82.92|83.35|82.95|83.26|82.86|10
1732494360000|2024-11-25 00:26:00|83.33|82.93|83.46|83.06|83.46|83.06|83.32|82.92|23
1732494370000|2024-11-25 00:26:10|83.45|83.05|83.39|82.99|83.45|83.05|83.37|82.97|21
1732494380000|2024-11-25 00:26:20|83.43|83.03|83.43|83.03|83.48|83.08|83.37|82.97|23
1732494390000|2024-11-25 00:26:30|83.44|83.04|83.45|83.05|83.46|83.06|83.38|82.98|17
1732494400000|2024-11-25 00:26:40|83.44|83.04|83.45|83.05|83.45|83.05|83.41|83.01|28
1732494410000|2024-11-25 00:26:50|83.43|83.03|83.43|83.03|83.47|83.07|83.43|83.03|16
1732494420000|2024-11-25 00:27:00|83.44|83.04|83.48|83.08|83.48|83.08|83.43|83.03|17
1732494430000|2024-11-25 00:27:10|83.47|83.07|83.53|83.13|83.56|83.16|83.45|83.05|25
1732494440000|2024-11-25 00:27:20|83.54|83.14|83.53|83.13|83.54|83.14|83.53|83.13|10
1732494450000|2024-11-25 00:27:30|83.54|83.14|83.48|83.08|83.55|83.15|83.48|83.08|14
1732494460000|2024-11-25 00:27:40|83.49|83.09|83.52|83.12|83.53|83.13|83.43|83.03|21
1732494470000|2024-11-25 00:27:50|83.5|83.1|83.55|83.15|83.56|83.16|83.5|83.1|22
1732494480000|2024-11-25 00:28:00|83.56|83.16|83.63|83.23|83.64|83.24|83.55|83.15|19
1732494490000|2024-11-25 00:28:10|83.61|83.21|83.63|83.23|83.65|83.25|83.61|83.21|23
1732494500000|2024-11-25 00:28:20|83.64|83.24|83.57|83.17|83.64|83.24|83.57|83.17|16
1732494510000|2024-11-25 00:28:30|83.58|83.18|83.56|83.16|83.64|83.24|83.56|83.16|15
1732494520000|2024-11-25 00:28:40|83.57|83.17|83.55|83.15|83.63|83.23|83.54|83.14|27
1732494530000|2024-11-25 00:28:50|83.56|83.16|83.48|83.08|83.56|83.16|83.45|83.05|18
1732494540000|2024-11-25 00:29:00|83.46|83.06|83.47|83.07|83.48|83.08|83.45|83.05|17
1732494550000|2024-11-25 00:29:10|83.48|83.08|83.4|83|83.48|83.08|83.4|83|11
1732494560000|2024-11-25 00:29:20|83.39|82.99|83.41|83.01|83.43|83.03|83.37|82.97|20
1732494570000|2024-11-25 00:29:30|83.42|83.02|83.35|82.95|83.43|83.03|83.35|82.95|17
1732494580000|2024-11-25 00:29:40|83.34|82.94|83.25|82.85|83.35|82.95|83.25|82.85|14
1732494590000|2024-11-25 00:29:50|83.27|82.87|83.34|82.94|83.34|82.94|83.25|82.85|20
1732494600000|2024-11-25 00:30:00|83.35|82.95|83.27|82.87|83.38|82.98|83.26|82.86|24
1732494610000|2024-11-25 00:30:10|83.3|82.9|83.14|82.74|83.32|82.92|83.1|82.7|27
1732494620000|2024-11-25 00:30:20|83.12|82.72|83.05|82.65|83.12|82.72|83.02|82.62|16
1732494630000|2024-11-25 00:30:30|83.06|82.66|83.27|82.87|83.33|82.93|83.05|82.65|28
1732494640000|2024-11-25 00:30:40|83.28|82.88|83.31|82.91|83.32|82.92|83.25|82.85|23
1732494650000|2024-11-25 00:30:50|83.34|82.94|83.35|82.95|83.38|82.98|83.32|82.92|19
1732494660000|2024-11-25 00:31:00|83.36|82.96|83.16|82.76|83.36|82.96|83.16|82.76|24
1732494670000|2024-11-25 00:31:10|83.15|82.75|83.14|82.74|83.28|82.88|83.14|82.74|26
1732494680000|2024-11-25 00:31:20|83.15|82.75|83.11|82.71|83.15|82.75|83.11|82.71|21
1732494690000|2024-11-25 00:31:30|83.1|82.7|82.96|82.56|83.1|82.7|82.95|82.55|25
1732494700000|2024-11-25 00:31:40|82.95|82.55|83.03|82.63|83.06|82.66|82.95|82.55|21
1732494710000|2024-11-25 00:31:50|83.02|82.62|83.05|82.65|83.06|82.66|82.97|82.57|22
1732494720000|2024-11-25 00:32:00|83.04|82.64|83|82.6|83.1|82.7|83|82.6|21
1732494730000|2024-11-25 00:32:10|82.99|82.59|82.87|82.47|82.99|82.59|82.87|82.47|22
1732494740000|2024-11-25 00:32:20|82.86|82.46|83.08|82.68|83.11|82.71|82.86|82.46|29
1732494750000|2024-11-25 00:32:30|83.07|82.67|83.05|82.65|83.08|82.68|83.02|82.62|15
1732494760000|2024-11-25 00:32:40|83.06|82.66|82.96|82.56|83.08|82.68|82.94|82.54|26
1732494770000|2024-11-25 00:32:50|82.94|82.54|82.94|82.54|83.05|82.65|82.93|82.53|26
1732494780000|2024-11-25 00:33:00|82.93|82.53|82.85|82.45|83|82.6|82.85|82.45|18
1732494790000|2024-11-25 00:33:10|82.83|82.43|82.81|82.41|82.84|82.44|82.8|82.4|10
1732494800000|2024-11-25 00:33:20|82.78|82.38|82.85|82.45|82.86|82.46|82.77|82.37|22
1732494810000|2024-11-25 00:33:30|82.87|82.47|82.88|82.48|82.95|82.55|82.85|82.45|18
1732494820000|2024-11-25 00:33:40|82.89|82.49|82.95|82.55|82.98|82.58|82.87|82.47|20
1732494830000|2024-11-25 00:33:50|82.96|82.56|82.94|82.54|82.96|82.56|82.93|82.53|14
1732494840000|2024-11-25 00:34:00|82.95|82.55|83.02|82.62|83.04|82.64|82.92|82.52|26
1732494850000|2024-11-25 00:34:10|83.01|82.61|82.85|82.45|83.01|82.61|82.82|82.42|24
1732494860000|2024-11-25 00:34:20|82.84|82.44|82.86|82.46|82.87|82.47|82.77|82.37|23
1732494870000|2024-11-25 00:34:30|82.85|82.45|82.79|82.39|82.85|82.45|82.77|82.37|13
1732494880000|2024-11-25 00:34:40|82.78|82.38|82.83|82.43|82.87|82.47|82.76|82.36|17
1732494890000|2024-11-25 00:34:50|82.84|82.44|82.89|82.49|82.89|82.49|82.82|82.42|12
1732494900000|2024-11-25 00:35:00|82.85|82.45|82.85|82.45|82.94|82.54|82.84|82.44|26
1732494910000|2024-11-25 00:35:10|82.84|82.44|82.84|82.44|82.86|82.46|82.76|82.36|22
1732494920000|2024-11-25 00:35:20|82.83|82.43|82.81|82.41|82.83|82.43|82.81|82.41|2
1732495310000|2024-11-25 00:41:50|82.66|82.26|82.76|82.36|82.76|82.36|82.66|82.26|4
1732495320000|2024-11-25 00:42:00|82.75|82.35|82.75|82.35|82.8|82.4|82.74|82.34|20
1732495330000|2024-11-25 00:42:10|82.76|82.36|82.57|82.17|82.76|82.36|82.57|82.17|23
1732495340000|2024-11-25 00:42:20|82.56|82.16|82.49|82.09|82.59|82.19|82.48|82.08|13
1732495350000|2024-11-25 00:42:30|82.48|82.08|82.54|82.14|82.55|82.15|82.48|82.08|16
1732495360000|2024-11-25 00:42:40|82.53|82.13|82.54|82.14|82.55|82.15|82.49|82.09|13
1732495370000|2024-11-25 00:42:50|82.55|82.15|82.54|82.14|82.57|82.17|82.54|82.14|12
1732495380000|2024-11-25 00:43:00|82.56|82.16|82.63|82.23|82.64|82.24|82.54|82.14|10
1732495390000|2024-11-25 00:43:10|82.62|82.22|82.63|82.23|82.66|82.26|82.62|82.22|15
1732495400000|2024-11-25 00:43:20|82.62|82.22|82.58|82.18|82.64|82.24|82.58|82.18|9
1732495410000|2024-11-25 00:43:30|82.57|82.17|82.54|82.14|82.57|82.17|82.53|82.13|7
1732495420000|2024-11-25 00:43:40|82.56|82.16|82.52|82.12|82.56|82.16|82.5|82.1|15
1732495430000|2024-11-25 00:43:50|82.51|82.11|82.43|82.03|82.51|82.11|82.43|82.03|7
1732495440000|2024-11-25 00:44:00|82.45|82.05|82.39|81.99|82.45|82.05|82.39|81.99|5
1732495450000|2024-11-25 00:44:10|82.37|81.97|82.32|81.92|82.37|81.97|82.32|81.92|14
1732495460000|2024-11-25 00:44:20|82.33|81.93|82.41|82.01|82.42|82.02|82.33|81.93|11
1732495470000|2024-11-25 00:44:30|82.42|82.02|82.36|81.96|82.42|82.02|82.36|81.96|5
1732495480000|2024-11-25 00:44:40|82.35|81.95|82.33|81.93|82.39|81.99|82.33|81.93|9
1732495490000|2024-11-25 00:44:50|82.32|81.92|82.32|81.92|82.32|81.92|82.32|81.92|1
1732495500000|2024-11-25 00:45:00|82.31|81.91|82.29|81.89|82.31|81.91|82.21|81.81|11
1732495510000|2024-11-25 00:45:10|82.32|81.92|82.48|82.08|82.48|82.08|82.32|81.92|12
1732495520000|2024-11-25 00:45:20|82.47|82.07|82.44|82.04|82.48|82.08|82.43|82.03|10
1732495530000|2024-11-25 00:45:30|82.45|82.05|82.48|82.08|82.5|82.1|82.45|82.05|11
1732495540000|2024-11-25 00:45:40|82.47|82.07|82.49|82.09|82.49|82.09|82.44|82.04|7
1732495550000|2024-11-25 00:45:50|82.47|82.07|82.5|82.1|82.5|82.1|82.47|82.07|9
1732495560000|2024-11-25 00:46:00|82.49|82.09|82.55|82.15|82.56|82.16|82.46|82.06|15
1732495570000|2024-11-25 00:46:10|82.53|82.13|82.55|82.15|82.55|82.15|82.51|82.11|7
1732495580000|2024-11-25 00:46:20|82.58|82.18|82.57|82.17|82.63|82.23|82.57|82.17|10
1732495590000|2024-11-25 00:46:30|82.56|82.16|82.66|82.26|82.66|82.26|82.55|82.15|6
1732495600000|2024-11-25 00:46:40|82.65|82.25|82.71|82.31|82.71|82.31|82.65|82.25|7
1732495610000|2024-11-25 00:46:50|82.73|82.33|82.78|82.38|82.81|82.41|82.73|82.33|6
1732495620000|2024-11-25 00:47:00|82.8|82.4|82.85|82.45|82.85|82.45|82.8|82.4|7
1732495630000|2024-11-25 00:47:10|82.84|82.44|82.86|82.46|82.86|82.46|82.82|82.42|8
1732495640000|2024-11-25 00:47:20|82.85|82.45|82.68|82.28|82.85|82.45|82.68|82.28|10
1732495650000|2024-11-25 00:47:30|82.67|82.27|82.69|82.29|82.73|82.33|82.67|82.27|5
1732495660000|2024-11-25 00:47:40|82.68|82.28|82.68|82.28|82.72|82.32|82.68|82.28|8
1732495670000|2024-11-25 00:47:50|82.69|82.29|82.75|82.35|82.75|82.35|82.69|82.29|6
1732495680000|2024-11-25 00:48:00|82.76|82.36|82.74|82.34|82.76|82.36|82.72|82.32|7
1732495690000|2024-11-25 00:48:10|82.73|82.33|82.75|82.35|82.78|82.38|82.71|82.31|6
1732495700000|2024-11-25 00:48:20|82.78|82.38|82.83|82.43|82.83|82.43|82.78|82.38|3
1732495710000|2024-11-25 00:48:30|82.85|82.45|82.84|82.44|82.86|82.46|82.84|82.44|8
1732495720000|2024-11-25 00:48:40|82.85|82.45|82.84|82.44|82.86|82.46|82.82|82.42|7
1732495730000|2024-11-25 00:48:50|82.85|82.45|82.86|82.46|82.87|82.47|82.85|82.45|5
1732495740000|2024-11-25 00:49:00|82.88|82.48|82.96|82.56|82.97|82.57|82.88|82.48|6
1732495750000|2024-11-25 00:49:10|82.97|82.57|83.02|82.62|83.02|82.62|82.97|82.57|3
1732495760000|2024-11-25 00:49:20|83.03|82.63|83.07|82.67|83.07|82.67|83.03|82.63|5
1732495770000|2024-11-25 00:49:30|83.08|82.68|83.13|82.73|83.15|82.75|83.08|82.68|6
1732495780000|2024-11-25 00:49:40|83.12|82.72|83.13|82.73|83.13|82.73|83.12|82.72|2
1732495790000|2024-11-25 00:49:50|83.14|82.74|83.07|82.67|83.14|82.74|83.06|82.66|9
1732495800000|2024-11-25 00:50:00|83.06|82.66|82.98|82.58|83.06|82.66|82.95|82.55|14
1732495810000|2024-11-25 00:50:10|82.97|82.57|82.88|82.48|82.97|82.57|82.88|82.48|6
1732495820000|2024-11-25 00:50:20|82.87|82.47|82.92|82.52|82.92|82.52|82.86|82.46|8
1732495830000|2024-11-25 00:50:30|82.9|82.5|82.96|82.56|82.96|82.56|82.9|82.5|8
1732495840000|2024-11-25 00:50:40|82.99|82.59|83.03|82.63|83.04|82.64|82.97|82.57|9
1732495850000|2024-11-25 00:50:50|83.01|82.61|83.04|82.64|83.04|82.64|82.96|82.56|8
1732495860000|2024-11-25 00:51:00|83.03|82.63|82.96|82.56|83.03|82.63|82.96|82.56|12
1732495870000|2024-11-25 00:51:10|82.95|82.55|82.89|82.49|82.96|82.56|82.88|82.48|10
1732495880000|2024-11-25 00:51:20|82.9|82.5|82.94|82.54|82.94|82.54|82.78|82.38|15
1732495890000|2024-11-25 00:51:30|83.07|82.67|83.23|82.83|83.23|82.83|83.05|82.65|16
1732495900000|2024-11-25 00:51:40|83.28|82.88|83.4|83|83.45|83.05|83.23|82.83|13
1732495910000|2024-11-25 00:51:50|83.38|82.98|83.3|82.9|83.38|82.98|83.3|82.9|12
1732495920000|2024-11-25 00:52:00|83.29|82.89|83.32|82.92|83.33|82.93|83.24|82.84|11
1732495930000|2024-11-25 00:52:10|83.37|82.97|83.39|82.99|83.44|83.04|83.37|82.97|9
1732495940000|2024-11-25 00:52:20|83.43|83.03|83.45|83.05|83.47|83.07|83.43|83.03|9
1732495950000|2024-11-25 00:52:30|83.44|83.04|83.58|83.18|83.58|83.18|83.43|83.03|7
1732495960000|2024-11-25 00:52:40|83.56|83.16|83.42|83.02|83.56|83.16|83.42|83.02|8
1732495970000|2024-11-25 00:52:50|83.44|83.04|83.45|83.05|83.45|83.05|83.44|83.04|4
1732495980000|2024-11-25 00:53:00|83.47|83.07|83.35|82.95|83.55|83.15|83.34|82.94|16
1732495990000|2024-11-25 00:53:10|83.38|82.98|83.4|83|83.43|83.03|83.38|82.98|9
1732496000000|2024-11-25 00:53:20|83.41|83.01|83.46|83.06|83.48|83.08|83.41|83.01|13
1732496010000|2024-11-25 00:53:30|83.45|83.05|83.49|83.09|83.49|83.09|83.45|83.05|3
1732496020000|2024-11-25 00:53:40|83.5|83.1|83.5|83.1|83.54|83.14|83.49|83.09|10
1732496030000|2024-11-25 00:53:50|83.52|83.12|83.62|83.22|83.62|83.22|83.52|83.12|9
1732496040000|2024-11-25 00:54:00|83.6|83.2|83.55|83.15|83.6|83.2|83.55|83.15|8
1732496050000|2024-11-25 00:54:10|83.54|83.14|83.49|83.09|83.56|83.16|83.49|83.09|17
1732496060000|2024-11-25 00:54:20|83.46|83.06|83.51|83.11|83.51|83.11|83.41|83.01|8
1732496070000|2024-11-25 00:54:30|83.55|83.15|83.49|83.09|83.55|83.15|83.48|83.08|6
1732496080000|2024-11-25 00:54:40|83.51|83.11|83.46|83.06|83.52|83.12|83.46|83.06|6
1732496090000|2024-11-25 00:54:50|83.47|83.07|83.47|83.07|83.47|83.07|83.46|83.06|3
1732496100000|2024-11-25 00:55:00|83.46|83.06|83.3|82.9|83.46|83.06|83.3|82.9|16
1732496110000|2024-11-25 00:55:10|83.34|82.94|83.14|82.74|83.34|82.94|83.13|82.73|17
1732496120000|2024-11-25 00:55:20|83.13|82.73|83.13|82.73|83.18|82.78|83.13|82.73|12
1732496130000|2024-11-25 00:55:30|83.16|82.76|83.16|82.76|83.21|82.81|83.15|82.75|10
1732496140000|2024-11-25 00:55:40|83.14|82.74|83.13|82.73|83.14|82.74|83.12|82.72|11
1732496150000|2024-11-25 00:55:50|83.14|82.74|83.1|82.7|83.14|82.74|83.09|82.69|7
1732496160000|2024-11-25 00:56:00|83.09|82.69|83.01|82.61|83.1|82.7|83.01|82.61|6
1732496170000|2024-11-25 00:56:10|83|82.6|83.04|82.64|83.05|82.65|82.97|82.57|10
1732496180000|2024-11-25 00:56:20|83|82.6|82.95|82.55|83|82.6|82.95|82.55|9
1732496190000|2024-11-25 00:56:30|82.94|82.54|82.96|82.56|82.96|82.56|82.91|82.51|9
1732496200000|2024-11-25 00:56:40|82.99|82.59|83.1|82.7|83.11|82.71|82.99|82.59|13
1732496210000|2024-11-25 00:56:50|83.11|82.71|83.12|82.72|83.13|82.73|83.07|82.67|11
1732496220000|2024-11-25 00:57:00|83.11|82.71|83.07|82.67|83.12|82.72|83.07|82.67|9
1732496230000|2024-11-25 00:57:10|83.06|82.66|82.94|82.54|83.06|82.66|82.93|82.53|10
1732496240000|2024-11-25 00:57:20|82.92|82.52|82.87|82.47|82.92|82.52|82.87|82.47|4
1732496250000|2024-11-25 00:57:30|82.88|82.48|82.93|82.53|82.93|82.53|82.88|82.48|4
1732496260000|2024-11-25 00:57:40|82.95|82.55|82.96|82.56|82.97|82.57|82.88|82.48|13
1732496270000|2024-11-25 00:57:50|82.97|82.57|82.91|82.51|82.97|82.57|82.89|82.49|14
1732496280000|2024-11-25 00:58:00|82.9|82.5|82.88|82.48|82.91|82.51|82.88|82.48|3
1732496290000|2024-11-25 00:58:10|82.85|82.45|82.81|82.41|82.85|82.45|82.81|82.41|10
1732496300000|2024-11-25 00:58:20|82.83|82.43|82.74|82.34|82.83|82.43|82.74|82.34|8
1732496310000|2024-11-25 00:58:30|82.77|82.37|82.78|82.38|82.78|82.38|82.75|82.35|6
1732496320000|2024-11-25 00:58:40|82.75|82.35|82.83|82.43|82.84|82.44|82.75|82.35|8
1732496330000|2024-11-25 00:58:50|82.81|82.41|82.81|82.41|82.82|82.42|82.79|82.39|5
1732496340000|2024-11-25 00:59:00|82.82|82.42|82.8|82.4|82.88|82.48|82.8|82.4|9
1732496350000|2024-11-25 00:59:10|82.81|82.41|82.83|82.43|82.86|82.46|82.8|82.4|5
1732496360000|2024-11-25 00:59:20|82.85|82.45|82.82|82.42|82.86|82.46|82.82|82.42|6
1732496370000|2024-11-25 00:59:30|82.8|82.4|82.75|82.35|82.8|82.4|82.75|82.35|7
1732496380000|2024-11-25 00:59:40|82.76|82.36|82.78|82.38|82.78|82.38|82.75|82.35|4
1732496390000|2024-11-25 00:59:50|82.77|82.37|82.63|82.23|82.77|82.37|82.63|82.23|10
1732496400000|2024-11-25 01:00:00|82.61|82.21|82.73|82.33|82.77|82.37|82.58|82.18|9
1732496410000|2024-11-25 01:00:10|82.71|82.31|82.69|82.29|82.76|82.36|82.69|82.29|9
1732496420000|2024-11-25 01:00:20|82.68|82.28|82.66|82.26|82.68|82.28|82.66|82.26|4
1732496430000|2024-11-25 01:00:30|82.69|82.29|82.79|82.39|82.79|82.39|82.69|82.29|12
1732496440000|2024-11-25 01:00:40|82.82|82.42|82.85|82.45|82.86|82.46|82.79|82.39|8
1732496450000|2024-11-25 01:00:50|82.91|82.51|82.73|82.33|82.91|82.51|82.72|82.32|9
1732496460000|2024-11-25 01:01:00|82.75|82.35|82.75|82.35|82.76|82.36|82.74|82.34|7
1732496470000|2024-11-25 01:01:10|82.74|82.34|82.63|82.23|82.74|82.34|82.61|82.21|9
1732496480000|2024-11-25 01:01:20|82.62|82.22|82.61|82.21|82.68|82.28|82.61|82.21|8
1732496490000|2024-11-25 01:01:30|82.6|82.2|82.57|82.17|82.6|82.2|82.54|82.14|5
1732496500000|2024-11-25 01:01:40|82.63|82.23|82.66|82.26|82.66|82.26|82.63|82.23|6
1732496510000|2024-11-25 01:01:50|82.63|82.23|82.56|82.16|82.63|82.23|82.54|82.14|9
1732496520000|2024-11-25 01:02:00|82.57|82.17|82.64|82.24|82.64|82.24|82.57|82.17|6
1732496530000|2024-11-25 01:02:10|82.63|82.23|82.64|82.24|82.7|82.3|82.63|82.23|9
1732496540000|2024-11-25 01:02:20|82.62|82.22|82.58|82.18|82.62|82.22|82.55|82.15|7
1732496550000|2024-11-25 01:02:30|82.56|82.16|82.6|82.2|82.63|82.23|82.54|82.14|9
1732496560000|2024-11-25 01:02:40|82.61|82.21|82.56|82.16|82.61|82.21|82.55|82.15|5
1732496570000|2024-11-25 01:02:50|82.57|82.17|82.63|82.23|82.63|82.23|82.57|82.17|3
1732496580000|2024-11-25 01:03:00|82.67|82.27|82.66|82.26|82.69|82.29|82.66|82.26|11
1732496590000|2024-11-25 01:03:10|82.67|82.27|82.54|82.14|82.67|82.27|82.53|82.13|11
1732496600000|2024-11-25 01:03:20|82.53|82.13|82.48|82.08|82.53|82.13|82.48|82.08|6
1732496610000|2024-11-25 01:03:30|82.49|82.09|82.51|82.11|82.54|82.14|82.49|82.09|4
1732496620000|2024-11-25 01:03:40|82.49|82.09|82.39|81.99|82.49|82.09|82.39|81.99|11
1732496630000|2024-11-25 01:03:50|82.36|81.96|82.33|81.93|82.37|81.97|82.33|81.93|5
1732496640000|2024-11-25 01:04:00|82.31|81.91|82.25|81.85|82.32|81.92|82.25|81.85|8
1732496650000|2024-11-25 01:04:10|82.22|81.82|82.13|81.73|82.22|81.82|82.13|81.73|19
1732496660000|2024-11-25 01:04:20|82.14|81.74|82.13|81.73|82.16|81.76|82.09|81.69|10
1732496670000|2024-11-25 01:04:30|82.12|81.72|81.86|81.46|82.12|81.72|81.82|81.42|19
1732496680000|2024-11-25 01:04:40|81.89|81.49|81.91|81.51|81.97|81.57|81.85|81.45|13
1732496690000|2024-11-25 01:04:50|81.89|81.49|81.99|81.59|82.04|81.64|81.88|81.48|23
1732496700000|2024-11-25 01:05:00|81.97|81.57|81.94|81.54|81.97|81.57|81.93|81.53|10
1732496710000|2024-11-25 01:05:10|82|81.6|82|81.6|82.07|81.67|82|81.6|13
1732496720000|2024-11-25 01:05:20|82.03|81.63|81.87|81.47|82.03|81.63|81.82|81.42|14
1732496730000|2024-11-25 01:05:30|81.85|81.45|81.97|81.57|81.98|81.58|81.85|81.45|8
1732496740000|2024-11-25 01:05:40|81.96|81.56|81.89|81.49|81.96|81.56|81.88|81.48|10
1732496750000|2024-11-25 01:05:50|81.88|81.48|81.83|81.43|81.88|81.48|81.83|81.43|14
1732496760000|2024-11-25 01:06:00|81.84|81.44|81.79|81.39|81.91|81.51|81.79|81.39|12
1732496770000|2024-11-25 01:06:10|81.81|81.41|81.87|81.47|81.87|81.47|81.75|81.35|13
1732496780000|2024-11-25 01:06:20|81.89|81.49|81.73|81.33|81.9|81.5|81.73|81.33|11
1732496790000|2024-11-25 01:06:30|81.7|81.3|81.69|81.29|81.72|81.32|81.64|81.24|10
1732496800000|2024-11-25 01:06:40|81.74|81.34|81.73|81.33|81.77|81.37|81.68|81.28|13
1732496810000|2024-11-25 01:06:50|81.69|81.29|81.73|81.33|81.74|81.34|81.69|81.29|7
1732496820000|2024-11-25 01:07:00|81.74|81.34|81.68|81.28|81.74|81.34|81.59|81.19|13
1732496830000|2024-11-25 01:07:10|81.71|81.31|81.81|81.41|81.84|81.44|81.71|81.31|11
1732496840000|2024-11-25 01:07:20|81.8|81.4|81.62|81.22|81.8|81.4|81.62|81.22|13
1732496850000|2024-11-25 01:07:30|81.61|81.21|81.63|81.23|81.66|81.26|81.55|81.15|18
1732496860000|2024-11-25 01:07:40|81.65|81.25|81.74|81.34|81.74|81.34|81.65|81.25|10
1732496870000|2024-11-25 01:07:50|81.76|81.36|81.81|81.41|81.81|81.41|81.75|81.35|8
1732496880000|2024-11-25 01:08:00|81.84|81.44|81.85|81.45|81.88|81.48|81.8|81.4|18
1732496890000|2024-11-25 01:08:10|81.86|81.46|81.89|81.49|81.9|81.5|81.86|81.46|11
1732496900000|2024-11-25 01:08:20|81.9|81.5|81.9|81.5|81.96|81.56|81.89|81.49|15
1732496910000|2024-11-25 01:08:30|81.94|81.54|81.79|81.39|81.94|81.54|81.79|81.39|14
1732496920000|2024-11-25 01:08:40|81.78|81.38|81.75|81.35|81.78|81.38|81.75|81.35|10
1732496930000|2024-11-25 01:08:50|81.73|81.33|81.65|81.25|81.76|81.36|81.64|81.24|17
1732496940000|2024-11-25 01:09:00|81.64|81.24|81.63|81.23|81.68|81.28|81.61|81.21|14
1732496950000|2024-11-25 01:09:10|81.64|81.24|81.67|81.27|81.67|81.27|81.64|81.24|7
1732496960000|2024-11-25 01:09:20|81.7|81.3|81.74|81.34|81.74|81.34|81.7|81.3|13
1732496970000|2024-11-25 01:09:30|81.75|81.35|81.72|81.32|81.75|81.35|81.68|81.28|12
1732496980000|2024-11-25 01:09:40|81.73|81.33|81.79|81.39|81.79|81.39|81.73|81.33|10
1732496990000|2024-11-25 01:09:50|81.78|81.38|81.77|81.37|81.79|81.39|81.77|81.37|8
1732497000000|2024-11-25 01:10:00|81.78|81.38|81.65|81.25|81.79|81.39|81.61|81.21|18
1732497010000|2024-11-25 01:10:10|81.64|81.24|81.57|81.17|81.65|81.25|81.57|81.17|11
1732497020000|2024-11-25 01:10:20|81.56|81.16|81.48|81.08|81.56|81.16|81.46|81.06|13
1732497030000|2024-11-25 01:10:30|81.5|81.1|81.68|81.28|81.71|81.31|81.5|81.1|18
1732497040000|2024-11-25 01:10:40|81.73|81.33|81.78|81.38|81.8|81.4|81.72|81.32|15
1732497050000|2024-11-25 01:10:50|81.77|81.37|81.78|81.38|81.79|81.39|81.76|81.36|12
1732497060000|2024-11-25 01:11:00|81.77|81.37|81.9|81.5|81.97|81.57|81.77|81.37|13
1732497070000|2024-11-25 01:11:10|81.89|81.49|81.79|81.39|81.9|81.5|81.76|81.36|13
1732497080000|2024-11-25 01:11:20|81.78|81.38|81.78|81.38|81.79|81.39|81.75|81.35|10
1732497090000|2024-11-25 01:11:30|81.83|81.43|81.73|81.33|81.85|81.45|81.71|81.31|14
1732497100000|2024-11-25 01:11:40|81.75|81.35|81.79|81.39|81.79|81.39|81.75|81.35|13
1732497110000|2024-11-25 01:11:50|81.78|81.38|81.78|81.38|81.82|81.42|81.78|81.38|14
1732497120000|2024-11-25 01:12:00|81.79|81.39|81.99|81.59|82|81.6|81.78|81.38|12
1732497130000|2024-11-25 01:12:10|82|81.6|81.95|81.55|82|81.6|81.95|81.55|5
1732497140000|2024-11-25 01:12:20|81.96|81.56|81.85|81.45|81.96|81.56|81.85|81.45|11
1732497150000|2024-11-25 01:12:30|81.86|81.46|81.75|81.35|81.87|81.47|81.75|81.35|12
1732497160000|2024-11-25 01:12:40|81.76|81.36|81.82|81.42|81.82|81.42|81.74|81.34|8
1732497170000|2024-11-25 01:12:50|81.83|81.43|81.87|81.47|81.89|81.49|81.81|81.41|12
1732497180000|2024-11-25 01:13:00|81.86|81.46|81.87|81.47|81.89|81.49|81.86|81.46|8
1732497190000|2024-11-25 01:13:10|81.86|81.46|81.69|81.29|81.9|81.5|81.64|81.24|19
1732497200000|2024-11-25 01:13:20|81.7|81.3|81.68|81.28|81.7|81.3|81.66|81.26|13
1732497210000|2024-11-25 01:13:30|81.67|81.27|81.71|81.31|81.75|81.35|81.67|81.27|14
1732497220000|2024-11-25 01:13:40|81.74|81.34|81.75|81.35|81.75|81.35|81.67|81.27|15
1732497230000|2024-11-25 01:13:50|81.77|81.37|81.73|81.33|81.77|81.37|81.72|81.32|14
1732497240000|2024-11-25 01:14:00|81.75|81.35|81.75|81.35|81.76|81.36|81.74|81.34|12
1732497250000|2024-11-25 01:14:10|81.74|81.34|81.69|81.29|81.76|81.36|81.69|81.29|10
1732497260000|2024-11-25 01:14:20|81.7|81.3|81.63|81.23|81.7|81.3|81.62|81.22|11
1732497270000|2024-11-25 01:14:30|81.64|81.24|81.7|81.3|81.7|81.3|81.64|81.24|8
1732497280000|2024-11-25 01:14:40|81.77|81.37|81.77|81.37|81.78|81.38|81.75|81.35|11
1732497290000|2024-11-25 01:14:50|81.76|81.36|81.76|81.36|81.79|81.39|81.75|81.35|10
1732497300000|2024-11-25 01:15:00|81.8|81.4|81.84|81.44|81.84|81.44|81.8|81.4|6
1732497310000|2024-11-25 01:15:10|81.88|81.48|81.86|81.46|81.96|81.56|81.85|81.45|16
1732497320000|2024-11-25 01:15:20|81.85|81.45|81.8|81.4|81.86|81.46|81.8|81.4|14
1732497330000|2024-11-25 01:15:30|81.82|81.42|81.77|81.37|81.85|81.45|81.77|81.37|11
1732497340000|2024-11-25 01:15:40|81.76|81.36|81.74|81.34|81.76|81.36|81.69|81.29|9
1732497350000|2024-11-25 01:15:50|81.73|81.33|81.7|81.3|81.73|81.33|81.67|81.27|10
1732497360000|2024-11-25 01:16:00|81.73|81.33|81.77|81.37|81.77|81.37|81.71|81.31|14
1732497370000|2024-11-25 01:16:10|81.76|81.36|81.78|81.38|81.79|81.39|81.71|81.31|11
1732497380000|2024-11-25 01:16:20|81.77|81.37|81.79|81.39|81.81|81.41|81.77|81.37|8
1732497390000|2024-11-25 01:16:30|81.78|81.38|81.79|81.39|81.79|81.39|81.74|81.34|9
1732497400000|2024-11-25 01:16:40|81.78|81.38|81.86|81.46|81.88|81.48|81.78|81.38|8
1732497410000|2024-11-25 01:16:50|81.88|81.48|81.86|81.46|81.88|81.48|81.83|81.43|8
1732497420000|2024-11-25 01:17:00|81.88|81.48|81.78|81.38|81.89|81.49|81.78|81.38|10
1732497430000|2024-11-25 01:17:10|81.8|81.4|81.71|81.31|81.81|81.41|81.71|81.31|10
1732497440000|2024-11-25 01:17:20|81.7|81.3|81.66|81.26|81.71|81.31|81.64|81.24|10
1732497450000|2024-11-25 01:17:30|81.65|81.25|81.61|81.21|81.65|81.25|81.59|81.19|7
1732497460000|2024-11-25 01:17:40|81.6|81.2|81.45|81.05|81.6|81.2|81.44|81.04|15
1732497470000|2024-11-25 01:17:50|81.44|81.04|81.35|80.95|81.45|81.05|81.34|80.94|14
1732497480000|2024-11-25 01:18:00|81.36|80.96|81.3|80.9|81.4|81|81.29|80.89|23
1732497490000|2024-11-25 01:18:10|81.31|80.91|81.27|80.87|81.31|80.91|81.24|80.84|17
1732497500000|2024-11-25 01:18:20|81.26|80.86|81.23|80.83|81.3|80.9|81.21|80.81|18
1732497510000|2024-11-25 01:18:30|81.25|80.85|81.15|80.75|81.27|80.87|81.14|80.74|23
1732497520000|2024-11-25 01:18:40|81.14|80.74|81.16|80.76|81.18|80.78|81.13|80.73|14
1732497530000|2024-11-25 01:18:50|81.15|80.75|81.13|80.73|81.17|80.77|81.12|80.72|13
1732497540000|2024-11-25 01:19:00|81.14|80.74|80.75|80.35|81.14|80.74|80.75|80.35|21
1732497550000|2024-11-25 01:19:10|80.76|80.36|80.8|80.4|80.9|80.5|80.76|80.36|21
1732497560000|2024-11-25 01:19:20|80.79|80.39|80.77|80.37|80.79|80.39|80.68|80.28|21
1732497570000|2024-11-25 01:19:30|80.78|80.38|80.71|80.31|80.79|80.39|80.7|80.3|20
1732497580000|2024-11-25 01:19:40|80.7|80.3|80.81|80.41|80.81|80.41|80.66|80.26|19
1732497590000|2024-11-25 01:19:50|80.84|80.44|80.83|80.43|80.88|80.48|80.82|80.42|18
1732497600000|2024-11-25 01:20:00|80.87|80.47|80.81|80.41|80.94|80.54|80.74|80.34|30
1732497610000|2024-11-25 01:20:10|80.8|80.4|80.65|80.25|80.82|80.42|80.64|80.24|23
1732497620000|2024-11-25 01:20:20|80.64|80.24|80.77|80.37|80.77|80.37|80.63|80.23|22
1732497630000|2024-11-25 01:20:30|80.8|80.4|80.8|80.4|80.84|80.44|80.77|80.37|21
1732497640000|2024-11-25 01:20:40|80.79|80.39|80.76|80.36|80.87|80.47|80.76|80.36|16
1732497650000|2024-11-25 01:20:50|80.75|80.35|80.76|80.36|80.77|80.37|80.7|80.3|18
1732497660000|2024-11-25 01:21:00|80.77|80.37|80.69|80.29|80.8|80.4|80.68|80.28|23
1732497670000|2024-11-25 01:21:10|80.7|80.3|80.69|80.29|80.72|80.32|80.65|80.25|22
1732497680000|2024-11-25 01:21:20|80.7|80.3|80.64|80.24|80.7|80.3|80.63|80.23|12
1732497690000|2024-11-25 01:21:30|80.63|80.23|80.63|80.23|80.64|80.24|80.61|80.21|8
1732497700000|2024-11-25 01:21:40|80.62|80.22|80.83|80.43|80.83|80.43|80.62|80.22|18
1732497710000|2024-11-25 01:21:50|80.82|80.42|80.93|80.53|80.93|80.53|80.81|80.41|19
1732497720000|2024-11-25 01:22:00|80.94|80.54|80.73|80.33|80.95|80.55|80.69|80.29|29
1732497730000|2024-11-25 01:22:10|80.7|80.3|80.61|80.21|80.73|80.33|80.61|80.21|18
1732497740000|2024-11-25 01:22:20|80.6|80.2|80.58|80.18|80.64|80.24|80.57|80.17|14
1732497750000|2024-11-25 01:22:30|80.57|80.17|80.47|80.07|80.63|80.23|80.47|80.07|21
1732497760000|2024-11-25 01:22:40|80.48|80.08|80.4|80|80.52|80.12|80.4|80|23
1732497770000|2024-11-25 01:22:50|80.38|79.98|80.38|79.98|80.41|80.01|80.35|79.95|23
1732497780000|2024-11-25 01:23:00|80.39|79.99|80.35|79.95|80.43|80.03|80.34|79.94|22
1732497790000|2024-11-25 01:23:10|80.36|79.96|80.34|79.94|80.41|80.01|80.34|79.94|25
1732497800000|2024-11-25 01:23:20|80.33|79.93|80.3|79.9|80.37|79.97|80.29|79.89|25
1732497810000|2024-11-25 01:23:30|80.31|79.91|80.29|79.89|80.31|79.91|80.25|79.85|21
1732497820000|2024-11-25 01:23:40|80.3|79.9|80.37|79.97|80.39|79.99|80.27|79.87|19
1732497830000|2024-11-25 01:23:50|80.38|79.98|80.38|79.98|80.44|80.04|80.34|79.94|21
1732497840000|2024-11-25 01:24:00|80.39|79.99|80.24|79.84|80.39|79.99|80.24|79.84|27
1732497850000|2024-11-25 01:24:10|80.23|79.83|80.2|79.8|80.27|79.87|80.16|79.76|21
1732497860000|2024-11-25 01:24:20|80.18|79.78|80.17|79.77|80.21|79.81|80.15|79.75|14
1732497870000|2024-11-25 01:24:30|80.14|79.74|80.13|79.73|80.15|79.75|80.1|79.7|10
1732497880000|2024-11-25 01:24:40|80.14|79.74|80.03|79.63|80.15|79.75|80.03|79.63|24
1732497890000|2024-11-25 01:24:50|80|79.6|80.1|79.7|80.15|79.75|79.99|79.59|17
1732497900000|2024-11-25 01:25:00|80.09|79.69|80.35|79.95|80.37|79.97|80.09|79.69|26
1732497910000|2024-11-25 01:25:10|80.33|79.93|80.44|80.04|80.46|80.06|80.33|79.93|23
1732497920000|2024-11-25 01:25:20|80.45|80.05|80.13|79.73|80.45|80.05|80.13|79.73|25
1732497930000|2024-11-25 01:25:30|80.11|79.71|80.28|79.88|80.31|79.91|80.06|79.66|26
1732497940000|2024-11-25 01:25:40|80.3|79.9|80.21|79.81|80.31|79.91|80.18|79.78|23
1732497950000|2024-11-25 01:25:50|80.23|79.83|80.29|79.89|80.29|79.89|80.23|79.83|17
1732497960000|2024-11-25 01:26:00|80.3|79.9|80.16|79.76|80.36|79.96|80.15|79.75|31
1732497970000|2024-11-25 01:26:10|80.17|79.77|80.11|79.71|80.17|79.77|80.09|79.69|27
1732497980000|2024-11-25 01:26:20|80.1|79.7|80.09|79.69|80.11|79.71|80.02|79.62|21
1732497990000|2024-11-25 01:26:30|80.14|79.74|80.41|80.01|80.41|80.01|80.14|79.74|25
1732498000000|2024-11-25 01:26:40|80.51|80.11|80.46|80.06|80.51|80.11|80.33|79.93|32
1732498010000|2024-11-25 01:26:50|80.48|80.08|80.58|80.18|80.65|80.25|80.46|80.06|23
1732498020000|2024-11-25 01:27:00|80.6|80.2|80.75|80.35|80.75|80.35|80.6|80.2|23
1732498030000|2024-11-25 01:27:10|80.76|80.36|80.78|80.38|80.83|80.43|80.71|80.31|21
1732498040000|2024-11-25 01:27:20|80.79|80.39|80.68|80.28|80.79|80.39|80.66|80.26|23
1732498050000|2024-11-25 01:27:30|80.67|80.27|80.85|80.45|80.86|80.46|80.65|80.25|26
1732498060000|2024-11-25 01:27:40|80.84|80.44|80.83|80.43|80.84|80.44|80.78|80.38|15
1732498070000|2024-11-25 01:27:50|80.81|80.41|80.94|80.54|80.94|80.54|80.77|80.37|15
1732498080000|2024-11-25 01:28:00|80.95|80.55|80.93|80.53|80.95|80.55|80.87|80.47|20
1732498090000|2024-11-25 01:28:10|80.92|80.52|80.95|80.55|80.96|80.56|80.92|80.52|18
1732498100000|2024-11-25 01:28:20|80.96|80.56|81.03|80.63|81.04|80.64|80.95|80.55|21
1732498110000|2024-11-25 01:28:30|81.02|80.62|81.02|80.62|81.04|80.64|80.96|80.56|18
1732498120000|2024-11-25 01:28:40|81.03|80.63|81.05|80.65|81.15|80.75|81.03|80.63|24
1732498130000|2024-11-25 01:28:50|81.04|80.64|81.07|80.67|81.07|80.67|80.97|80.57|17
1732498140000|2024-11-25 01:29:00|81.06|80.66|81.14|80.74|81.2|80.8|81|80.6|18
1732498150000|2024-11-25 01:29:10|81.12|80.72|80.93|80.53|81.12|80.72|80.92|80.52|13
1732498160000|2024-11-25 01:29:20|80.89|80.49|80.89|80.49|80.89|80.49|80.83|80.43|9
1732498170000|2024-11-25 01:29:30|80.95|80.55|80.95|80.55|80.95|80.55|80.87|80.47|10
1732498180000|2024-11-25 01:29:40|80.96|80.56|80.96|80.56|81.04|80.64|80.96|80.56|11
1732498190000|2024-11-25 01:29:50|80.97|80.57|81.04|80.64|81.05|80.65|80.96|80.56|9
1732498200000|2024-11-25 01:30:00|81.05|80.65|81.12|80.72|81.17|80.77|81.04|80.64|19
1732498210000|2024-11-25 01:30:10|81.11|80.71|80.89|80.49|81.11|80.71|80.88|80.48|20
1732498220000|2024-11-25 01:30:20|80.87|80.47|80.86|80.46|80.97|80.57|80.81|80.41|18
1732498230000|2024-11-25 01:30:30|80.83|80.43|80.88|80.48|80.89|80.49|80.78|80.38|18
1732498240000|2024-11-25 01:30:40|80.89|80.49|81|80.6|81.02|80.62|80.89|80.49|17
1732498250000|2024-11-25 01:30:50|80.98|80.58|81.03|80.63|81.07|80.67|80.98|80.58|12
1732498260000|2024-11-25 01:31:00|81.05|80.65|81.1|80.7|81.2|80.8|81.04|80.64|21
1732498270000|2024-11-25 01:31:10|81.12|80.72|81.25|80.85|81.26|80.86|81.1|80.7|15
1732498280000|2024-11-25 01:31:20|81.26|80.86|81.34|80.94|81.35|80.95|81.25|80.85|16
1732498290000|2024-11-25 01:31:30|81.33|80.93|81.48|81.08|81.51|81.11|81.33|80.93|33
1732498300000|2024-11-25 01:31:40|81.5|81.1|81.37|80.97|81.5|81.1|81.35|80.95|23
1732498310000|2024-11-25 01:31:50|81.39|80.99|81.31|80.91|81.4|81|81.31|80.91|14
1732498320000|2024-11-25 01:32:00|81.29|80.89|81.17|80.77|81.29|80.89|81.17|80.77|26
1732498330000|2024-11-25 01:32:10|81.15|80.75|81.05|80.65|81.15|80.75|80.91|80.51|26
1732498340000|2024-11-25 01:32:20|81.06|80.66|80.98|80.58|81.06|80.66|80.98|80.58|16
1732498350000|2024-11-25 01:32:30|80.99|80.59|80.98|80.58|80.99|80.59|80.9|80.5|24
1732498360000|2024-11-25 01:32:40|80.99|80.59|80.97|80.57|81.05|80.65|80.94|80.54|21
1732498370000|2024-11-25 01:32:50|80.96|80.56|81.09|80.69|81.11|80.71|80.96|80.56|21
1732498380000|2024-11-25 01:33:00|81.1|80.7|81.11|80.71|81.14|80.74|81.1|80.7|21
1732498390000|2024-11-25 01:33:10|81.08|80.68|81.04|80.64|81.08|80.68|80.95|80.55|23
1732498400000|2024-11-25 01:33:20|81.03|80.63|81.08|80.68|81.09|80.69|81.02|80.62|19
1732498410000|2024-11-25 01:33:30|81.09|80.69|81.07|80.67|81.09|80.69|81.04|80.64|21
1732498420000|2024-11-25 01:33:40|81.08|80.68|80.95|80.55|81.11|80.71|80.92|80.52|25
1732498430000|2024-11-25 01:33:50|80.98|80.58|81.07|80.67|81.09|80.69|80.98|80.58|19
1732498440000|2024-11-25 01:34:00|81.05|80.65|80.82|80.42|81.07|80.67|80.8|80.4|26
1732498450000|2024-11-25 01:34:10|80.83|80.43|80.97|80.57|81.03|80.63|80.83|80.43|23
1732498460000|2024-11-25 01:34:20|81.03|80.63|81.14|80.74|81.14|80.74|81.01|80.61|23
1732498470000|2024-11-25 01:34:30|81.13|80.73|81.15|80.75|81.23|80.83|81.12|80.72|28
1732498480000|2024-11-25 01:34:40|81.16|80.76|81.09|80.69|81.17|80.77|81.09|80.69|18
1732498490000|2024-11-25 01:34:50|81.1|80.7|81.24|80.84|81.24|80.84|81.09|80.69|13
1732498500000|2024-11-25 01:35:00|81.25|80.85|81.38|80.98|81.44|81.04|81.25|80.85|20
1732498510000|2024-11-25 01:35:10|81.39|80.99|81.21|80.81|81.44|81.04|81.21|80.81|24
1732498520000|2024-11-25 01:35:20|81.22|80.82|81.22|80.82|81.24|80.84|81.19|80.79|17
1732498530000|2024-11-25 01:35:30|81.21|80.81|81.21|80.81|81.26|80.86|81.2|80.8|14
1732498540000|2024-11-25 01:35:40|81.22|80.82|81.23|80.83|81.25|80.85|81.2|80.8|20
1732498550000|2024-11-25 01:35:50|81.24|80.84|81.26|80.86|81.27|80.87|81.24|80.84|11
1732498560000|2024-11-25 01:36:00|81.25|80.85|81.29|80.89|81.33|80.93|81.25|80.85|19
1732498570000|2024-11-25 01:36:10|81.28|80.88|81.39|80.99|81.41|81.01|81.26|80.86|17
1732498580000|2024-11-25 01:36:20|81.38|80.98|81.4|81|81.4|81|81.35|80.95|20
1732498590000|2024-11-25 01:36:30|81.41|81.01|81.43|81.03|81.47|81.07|81.41|81.01|14
1732498600000|2024-11-25 01:36:40|81.45|81.05|81.46|81.06|81.48|81.08|81.44|81.04|17
1732498610000|2024-11-25 01:36:50|81.47|81.07|81.41|81.01|81.47|81.07|81.39|80.99|17
1732498620000|2024-11-25 01:37:00|81.4|81|81.38|80.98|81.45|81.05|81.36|80.96|17
1732498630000|2024-11-25 01:37:10|81.39|80.99|81.4|81|81.47|81.07|81.38|80.98|27
1732498640000|2024-11-25 01:37:20|81.39|80.99|81.37|80.97|81.43|81.03|81.37|80.97|18
1732498650000|2024-11-25 01:37:30|81.36|80.96|81.37|80.97|81.39|80.99|81.32|80.92|18
1732498660000|2024-11-25 01:37:40|81.36|80.96|81.39|80.99|81.45|81.05|81.36|80.96|19
1732498670000|2024-11-25 01:37:50|81.36|80.96|81.29|80.89|81.39|80.99|81.29|80.89|15
1732498680000|2024-11-25 01:38:00|81.3|80.9|81.31|80.91|81.35|80.95|81.28|80.88|19
1732498690000|2024-11-25 01:38:10|81.33|80.93|81.26|80.86|81.33|80.93|81.25|80.85|16
1732498700000|2024-11-25 01:38:20|81.25|80.85|81.17|80.77|81.25|80.85|81.17|80.77|17
1732498710000|2024-11-25 01:38:30|81.18|80.78|81.16|80.76|81.18|80.78|81.16|80.76|3
1732498720000|2024-11-25 01:38:40|81.17|80.77|81.21|80.81|81.21|80.81|81.17|80.77|8
1732498730000|2024-11-25 01:38:50|81.22|80.82|81.24|80.84|81.25|80.85|81.18|80.78|16
1732498740000|2024-11-25 01:39:00|81.25|80.85|81.37|80.97|81.37|80.97|81.24|80.84|24
1732498750000|2024-11-25 01:39:10|81.39|80.99|81.34|80.94|81.41|81.01|81.34|80.94|16
1732498760000|2024-11-25 01:39:20|81.35|80.95|81.29|80.89|81.36|80.96|81.27|80.87|26
1732498770000|2024-11-25 01:39:30|81.28|80.88|81.21|80.81|81.29|80.89|81.19|80.79|19
1732498780000|2024-11-25 01:39:40|81.2|80.8|81.17|80.77|81.2|80.8|81.16|80.76|14
1732498790000|2024-11-25 01:39:50|81.18|80.78|81.16|80.76|81.19|80.79|81.16|80.76|14
1732498800000|2024-11-25 01:40:00|81.17|80.77|81.36|80.96|81.37|80.97|81.17|80.77|19
1732498810000|2024-11-25 01:40:10|81.35|80.95|81.47|81.07|81.47|81.07|81.35|80.95|21
1732498820000|2024-11-25 01:40:20|81.46|81.06|81.38|80.98|81.46|81.06|81.37|80.97|20
1732498830000|2024-11-25 01:40:30|81.37|80.97|81.16|80.76|81.37|80.97|81.16|80.76|22
1732498840000|2024-11-25 01:40:40|81.17|80.77|81.09|80.69|81.17|80.77|81.09|80.69|21
1732498850000|2024-11-25 01:40:50|81.1|80.7|81.07|80.67|81.1|80.7|81.06|80.66|22
1732498860000|2024-11-25 01:41:00|81.08|80.68|81.15|80.75|81.18|80.78|81.07|80.67|18
1732498870000|2024-11-25 01:41:10|81.16|80.76|81.14|80.74|81.22|80.82|81.1|80.7|19
1732498880000|2024-11-25 01:41:20|81.16|80.76|81.05|80.65|81.16|80.76|81.04|80.64|18
1732498890000|2024-11-25 01:41:30|81.06|80.66|81.08|80.68|81.14|80.74|81.05|80.65|16
1732498900000|2024-11-25 01:41:40|81.03|80.63|81.06|80.66|81.07|80.67|81.02|80.62|18
1732498910000|2024-11-25 01:41:50|81.05|80.65|81.03|80.63|81.06|80.66|80.97|80.57|21
1732498920000|2024-11-25 01:42:00|81.04|80.64|81.16|80.76|81.17|80.77|81.04|80.64|24
1732498930000|2024-11-25 01:42:10|81.15|80.75|81.14|80.74|81.18|80.78|81.07|80.67|26
1732498940000|2024-11-25 01:42:20|81.13|80.73|81.01|80.61|81.13|80.73|81|80.6|28
1732498950000|2024-11-25 01:42:30|81.03|80.63|81.07|80.67|81.08|80.68|80.99|80.59|17
1732498960000|2024-11-25 01:42:40|81.08|80.68|81.15|80.75|81.18|80.78|81.08|80.68|19
1732498970000|2024-11-25 01:42:50|81.13|80.73|81.17|80.77|81.19|80.79|81.1|80.7|17
1732498980000|2024-11-25 01:43:00|81.16|80.76|81.14|80.74|81.24|80.84|81.14|80.74|20
1732498990000|2024-11-25 01:43:10|81.15|80.75|81.12|80.72|81.15|80.75|81.09|80.69|19
1732499000000|2024-11-25 01:43:20|81.13|80.73|81.17|80.77|81.17|80.77|81.11|80.71|17
1732499010000|2024-11-25 01:43:30|81.18|80.78|81.09|80.69|81.21|80.81|81.09|80.69|16
1732499020000|2024-11-25 01:43:40|81.08|80.68|81.15|80.75|81.15|80.75|81.06|80.66|18
1732499030000|2024-11-25 01:43:50|81.16|80.76|81.22|80.82|81.22|80.82|81.15|80.75|19
1732499040000|2024-11-25 01:44:00|81.24|80.84|81.33|80.93|81.33|80.93|81.23|80.83|20
1732499050000|2024-11-25 01:44:10|81.34|80.94|81.34|80.94|81.37|80.97|81.3|80.9|10
1732499060000|2024-11-25 01:44:20|81.31|80.91|81.32|80.92|81.32|80.92|81.28|80.88|17
1732499070000|2024-11-25 01:44:30|81.33|80.93|81.36|80.96|81.37|80.97|81.31|80.91|18
1732499080000|2024-11-25 01:44:40|81.37|80.97|81.42|81.02|81.48|81.08|81.36|80.96|13
1732499090000|2024-11-25 01:44:50|81.44|81.04|81.45|81.05|81.45|81.05|81.39|80.99|11
1732499100000|2024-11-25 01:45:00|81.46|81.06|81.48|81.08|81.54|81.14|81.46|81.06|13
1732499110000|2024-11-25 01:45:10|81.47|81.07|81.45|81.05|81.51|81.11|81.38|80.98|24
1732499120000|2024-11-25 01:45:20|81.44|81.04|81.54|81.14|81.54|81.14|81.44|81.04|14
1732499130000|2024-11-25 01:45:30|81.53|81.13|81.57|81.17|81.61|81.21|81.53|81.13|14
1732499140000|2024-11-25 01:45:40|81.56|81.16|81.56|81.16|81.56|81.16|81.56|81.16|1
1732499150000|2024-11-25 01:45:50|81.51|81.11|81.49|81.09|81.52|81.12|81.46|81.06|8
1732499160000|2024-11-25 01:46:00|81.48|81.08|81.46|81.06|81.48|81.08|81.45|81.05|11
1732499170000|2024-11-25 01:46:10|81.47|81.07|81.48|81.08|81.48|81.08|81.43|81.03|17
1732499180000|2024-11-25 01:46:20|81.47|81.07|81.49|81.09|81.49|81.09|81.45|81.05|8
1732499190000|2024-11-25 01:46:30|81.51|81.11|81.57|81.17|81.57|81.17|81.51|81.11|6
1732499200000|2024-11-25 01:46:40|81.58|81.18|81.51|81.11|81.58|81.18|81.51|81.11|20
1732499210000|2024-11-25 01:46:50|81.52|81.12|81.56|81.16|81.57|81.17|81.52|81.12|11
1732499220000|2024-11-25 01:47:00|81.57|81.17|81.63|81.23|81.64|81.24|81.56|81.16|16
1732499230000|2024-11-25 01:47:10|81.62|81.22|81.62|81.22|81.62|81.22|81.57|81.17|8
1732499240000|2024-11-25 01:47:20|81.63|81.23|81.63|81.23|81.64|81.24|81.62|81.22|7
1732499250000|2024-11-25 01:47:30|81.62|81.22|81.57|81.17|81.62|81.22|81.56|81.16|9
1732499260000|2024-11-25 01:47:40|81.59|81.19|81.64|81.24|81.64|81.24|81.58|81.18|9
1732499270000|2024-11-25 01:47:50|81.68|81.28|81.67|81.27|81.68|81.28|81.66|81.26|6
1732499280000|2024-11-25 01:48:00|81.66|81.26|81.56|81.16|81.67|81.27|81.55|81.15|15
1732499290000|2024-11-25 01:48:10|81.53|81.13|81.47|81.07|81.54|81.14|81.47|81.07|11
1732499300000|2024-11-25 01:48:20|81.48|81.08|81.47|81.07|81.48|81.08|81.47|81.07|2
1732499310000|2024-11-25 01:48:30|81.48|81.08|81.48|81.08|81.48|81.08|81.47|81.07|3
1732499320000|2024-11-25 01:48:40|81.45|81.05|81.39|80.99|81.45|81.05|81.39|80.99|13
1732499330000|2024-11-25 01:48:50|81.4|81|81.25|80.85|81.4|81|81.24|80.84|23
1732499340000|2024-11-25 01:49:00|81.26|80.86|81.19|80.79|81.27|80.87|81.16|80.76|21
1732499350000|2024-11-25 01:49:10|81.17|80.77|81.04|80.64|81.19|80.79|81.01|80.61|22
1732499360000|2024-11-25 01:49:20|81.02|80.62|80.98|80.58|81.02|80.62|80.95|80.55|19
1732499370000|2024-11-25 01:49:30|80.99|80.59|81.04|80.64|81.09|80.69|80.97|80.57|19
1732499380000|2024-11-25 01:49:40|81.05|80.65|81.05|80.65|81.09|80.69|81.05|80.65|14
1732499390000|2024-11-25 01:49:50|81.06|80.66|81.07|80.67|81.07|80.67|81.05|80.65|8
1732499400000|2024-11-25 01:50:00|81.08|80.68|81.17|80.77|81.17|80.77|81.06|80.66|15
1732499410000|2024-11-25 01:50:10|81.16|80.76|81.12|80.72|81.2|80.8|81.12|80.72|16
1732499420000|2024-11-25 01:50:20|81.1|80.7|81.07|80.67|81.17|80.77|81.07|80.67|17
1732499430000|2024-11-25 01:50:30|81.05|80.65|81.06|80.66|81.06|80.66|81.02|80.62|13
1732499440000|2024-11-25 01:50:40|81.05|80.65|81.02|80.62|81.06|80.66|80.98|80.58|18
1732499450000|2024-11-25 01:50:50|81.03|80.63|80.92|80.52|81.06|80.66|80.9|80.5|15
1732499460000|2024-11-25 01:51:00|80.95|80.55|81.13|80.73|81.13|80.73|80.95|80.55|20
1732499470000|2024-11-25 01:51:10|81.22|80.82|81.14|80.74|81.22|80.82|81.13|80.73|18
1732499480000|2024-11-25 01:51:20|81.13|80.73|81.15|80.75|81.16|80.76|81.07|80.67|22
1732499490000|2024-11-25 01:51:30|81.14|80.74|81.2|80.8|81.21|80.81|81.14|80.74|13
1732499500000|2024-11-25 01:51:40|81.19|80.79|81.17|80.77|81.21|80.81|81.17|80.77|19
1732499510000|2024-11-25 01:51:50|81.18|80.78|81.15|80.75|81.18|80.78|81.14|80.74|22
1732499520000|2024-11-25 01:52:00|81.14|80.74|81.12|80.72|81.17|80.77|81.09|80.69|18
1732499530000|2024-11-25 01:52:10|81.09|80.69|81.14|80.74|81.19|80.79|81.06|80.66|17
1732499540000|2024-11-25 01:52:20|81.12|80.72|81.2|80.8|81.2|80.8|81.12|80.72|17
1732499550000|2024-11-25 01:52:30|81.21|80.81|81.25|80.85|81.25|80.85|81.16|80.76|14
1732499560000|2024-11-25 01:52:40|81.24|80.84|81.25|80.85|81.26|80.86|81.2|80.8|17
1732499570000|2024-11-25 01:52:50|81.26|80.86|81.31|80.91|81.31|80.91|81.25|80.85|9
1732499580000|2024-11-25 01:53:00|81.33|80.93|81.21|80.81|81.33|80.93|81.19|80.79|19
1732499590000|2024-11-25 01:53:10|81.22|80.82|81.26|80.86|81.29|80.89|81.22|80.82|14
1732499600000|2024-11-25 01:53:20|81.25|80.85|81.13|80.73|81.26|80.86|81.12|80.72|15
1732499610000|2024-11-25 01:53:30|81.14|80.74|81.07|80.67|81.14|80.74|81.07|80.67|10
1732499620000|2024-11-25 01:53:40|81.05|80.65|81.04|80.64|81.06|80.66|81.02|80.62|13
1732499630000|2024-11-25 01:53:50|81.05|80.65|81.12|80.72|81.12|80.72|81.05|80.65|7
1732499640000|2024-11-25 01:54:00|81.17|80.77|81.19|80.79|81.19|80.79|81.13|80.73|13
1732499650000|2024-11-25 01:54:10|81.18|80.78|81.16|80.76|81.18|80.78|81.13|80.73|19
1732499660000|2024-11-25 01:54:20|81.15|80.75|81.18|80.78|81.18|80.78|81.14|80.74|7
1732499670000|2024-11-25 01:54:30|81.16|80.76|81.17|80.77|81.17|80.77|81.13|80.73|9
1732499680000|2024-11-25 01:54:40|81.16|80.76|81.13|80.73|81.17|80.77|81.13|80.73|8
1732499690000|2024-11-25 01:54:50|81.12|80.72|81.18|80.78|81.18|80.78|81.1|80.7|17
1732499700000|2024-11-25 01:55:00|81.21|80.81|81.26|80.86|81.26|80.86|81.21|80.81|5
1732499710000|2024-11-25 01:55:10|81.27|80.87|81.36|80.96|81.43|81.03|81.27|80.87|19
1732499720000|2024-11-25 01:55:20|81.35|80.95|81.4|81|81.41|81.01|81.35|80.95|12
1732499730000|2024-11-25 01:55:30|81.43|81.03|81.42|81.02|81.45|81.05|81.41|81.01|15
1732499740000|2024-11-25 01:55:40|81.41|81.01|81.26|80.86|81.41|81.01|81.26|80.86|18
1732499750000|2024-11-25 01:55:50|81.27|80.87|81.27|80.87|81.27|80.87|81.25|80.85|13
1732499760000|2024-11-25 01:56:00|81.28|80.88|81.38|80.98|81.38|80.98|81.28|80.88|17
1732499770000|2024-11-25 01:56:10|81.39|80.99|81.41|81.01|81.41|81.01|81.37|80.97|8
1732499780000|2024-11-25 01:56:20|81.4|81|81.45|81.05|81.47|81.07|81.39|80.99|14
1732499790000|2024-11-25 01:56:30|81.46|81.06|81.46|81.06|81.48|81.08|81.46|81.06|13
1732499800000|2024-11-25 01:56:40|81.42|81.02|81.48|81.08|81.48|81.08|81.41|81.01|7
1732499810000|2024-11-25 01:56:50|81.47|81.07|81.42|81.02|81.48|81.08|81.42|81.02|10
1732499820000|2024-11-25 01:57:00|81.41|81.01|81.42|81.02|81.45|81.05|81.4|81|18
1732499830000|2024-11-25 01:57:10|81.43|81.03|81.45|81.05|81.47|81.07|81.43|81.03|7
1732499840000|2024-11-25 01:57:20|81.47|81.07|81.49|81.09|81.5|81.1|81.46|81.06|14
1732499850000|2024-11-25 01:57:30|81.48|81.08|81.51|81.11|81.53|81.13|81.47|81.07|10
1732499860000|2024-11-25 01:57:40|81.5|81.1|81.49|81.09|81.5|81.1|81.48|81.08|4
1732499870000|2024-11-25 01:57:50|81.5|81.1|81.54|81.14|81.55|81.15|81.5|81.1|11
1732499880000|2024-11-25 01:58:00|81.53|81.13|81.57|81.17|81.59|81.19|81.53|81.13|10
1732499890000|2024-11-25 01:58:10|81.56|81.16|81.48|81.08|81.56|81.16|81.48|81.08|11
1732499900000|2024-11-25 01:58:20|81.5|81.1|81.56|81.16|81.57|81.17|81.5|81.1|10
1732499910000|2024-11-25 01:58:30|81.55|81.15|81.56|81.16|81.56|81.16|81.53|81.13|7
1732499920000|2024-11-25 01:58:40|81.55|81.15|81.57|81.17|81.57|81.17|81.54|81.14|7
1732499930000|2024-11-25 01:58:50|81.56|81.16|81.57|81.17|81.58|81.18|81.56|81.16|5
1732499940000|2024-11-25 01:59:00|81.58|81.18|81.58|81.18|81.58|81.18|81.57|81.17|3
1732499950000|2024-11-25 01:59:10|81.57|81.17|81.68|81.28|81.68|81.28|81.57|81.17|8
1732499960000|2024-11-25 01:59:20|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|8
1732499970000|2024-11-25 01:59:30|81.68|81.28|81.66|81.26|81.71|81.31|81.66|81.26|10
1732499980000|2024-11-25 01:59:40|81.63|81.23|81.64|81.24|81.66|81.26|81.63|81.23|8
1732499990000|2024-11-25 01:59:50|81.63|81.23|81.59|81.19|81.63|81.23|81.59|81.19|3
1732500000000|2024-11-25 02:00:00|81.58|81.18|81.59|81.19|81.59|81.19|81.56|81.16|4
1732500010000|2024-11-25 02:00:10|81.58|81.18|81.65|81.25|81.65|81.25|81.58|81.18|5
1732500020000|2024-11-25 02:00:20|81.69|81.29|81.67|81.27|81.69|81.29|81.67|81.27|9
1732500030000|2024-11-25 02:00:30|81.68|81.28|81.71|81.31|81.72|81.32|81.67|81.27|18
1732500040000|2024-11-25 02:00:40|81.72|81.32|81.76|81.36|81.77|81.37|81.7|81.3|10
1732500050000|2024-11-25 02:00:50|81.75|81.35|81.68|81.28|81.76|81.36|81.66|81.26|12
1732500060000|2024-11-25 02:01:00|81.67|81.27|81.59|81.19|81.67|81.27|81.57|81.17|15
1732500070000|2024-11-25 02:01:10|81.58|81.18|81.66|81.26|81.67|81.27|81.56|81.16|11
1732500080000|2024-11-25 02:01:20|81.65|81.25|81.7|81.3|81.7|81.3|81.65|81.25|5
1732500090000|2024-11-25 02:01:30|81.73|81.33|81.7|81.3|81.75|81.35|81.7|81.3|10
1732500100000|2024-11-25 02:01:40|81.67|81.27|81.62|81.22|81.68|81.28|81.62|81.22|17
1732500110000|2024-11-25 02:01:50|81.61|81.21|81.64|81.24|81.68|81.28|81.56|81.16|17
1732500120000|2024-11-25 02:02:00|81.66|81.26|81.65|81.25|81.66|81.26|81.6|81.2|15
1732500130000|2024-11-25 02:02:10|81.66|81.26|81.77|81.37|81.77|81.37|81.65|81.25|12
1732500140000|2024-11-25 02:02:20|81.85|81.45|81.86|81.46|81.86|81.46|81.82|81.42|15
1732500150000|2024-11-25 02:02:30|81.87|81.47|81.87|81.47|81.88|81.48|81.86|81.46|13
1732500160000|2024-11-25 02:02:40|81.9|81.5|81.89|81.49|81.94|81.54|81.89|81.49|17
1732500170000|2024-11-25 02:02:50|81.9|81.5|81.94|81.54|81.96|81.56|81.9|81.5|8
1732500180000|2024-11-25 02:03:00|81.91|81.51|81.83|81.43|81.95|81.55|81.83|81.43|13
1732500190000|2024-11-25 02:03:10|81.85|81.45|81.86|81.46|81.86|81.46|81.85|81.45|14
1732500200000|2024-11-25 02:03:20|81.87|81.47|81.9|81.5|81.9|81.5|81.86|81.46|12
1732500210000|2024-11-25 02:03:30|81.89|81.49|81.87|81.47|81.89|81.49|81.85|81.45|12
1732500220000|2024-11-25 02:03:40|81.88|81.48|81.85|81.45|81.88|81.48|81.85|81.45|8
1732500230000|2024-11-25 02:03:50|81.86|81.46|81.87|81.47|81.88|81.48|81.86|81.46|6
1732500240000|2024-11-25 02:04:00|81.9|81.5|81.86|81.46|81.93|81.53|81.86|81.46|13
1732500250000|2024-11-25 02:04:10|81.87|81.47|81.85|81.45|81.89|81.49|81.85|81.45|6
1732500260000|2024-11-25 02:04:20|81.86|81.46|81.78|81.38|81.86|81.46|81.78|81.38|8
1732500270000|2024-11-25 02:04:30|81.79|81.39|81.8|81.4|81.82|81.42|81.77|81.37|8
1732500280000|2024-11-25 02:04:40|81.81|81.41|81.83|81.43|81.85|81.45|81.8|81.4|8
1732500290000|2024-11-25 02:04:50|81.84|81.44|81.77|81.37|81.87|81.47|81.77|81.37|8
1732500300000|2024-11-25 02:05:00|81.76|81.36|81.77|81.37|81.81|81.41|81.75|81.35|12
1732500310000|2024-11-25 02:05:10|81.76|81.36|81.6|81.2|81.76|81.36|81.6|81.2|16
1732500320000|2024-11-25 02:05:20|81.59|81.19|81.59|81.19|81.6|81.2|81.55|81.15|19
1732500330000|2024-11-25 02:05:30|81.58|81.18|81.55|81.15|81.58|81.18|81.55|81.15|12
1732500340000|2024-11-25 02:05:40|81.5|81.1|81.49|81.09|81.55|81.15|81.49|81.09|10
1732500350000|2024-11-25 02:05:50|81.48|81.08|81.44|81.04|81.48|81.08|81.44|81.04|6
1732500360000|2024-11-25 02:06:00|81.45|81.05|81.46|81.06|81.49|81.09|81.41|81.01|18
1732500370000|2024-11-25 02:06:10|81.45|81.05|81.43|81.03|81.49|81.09|81.42|81.02|15
1732500380000|2024-11-25 02:06:20|81.42|81.02|81.37|80.97|81.42|81.02|81.34|80.94|14
1732500390000|2024-11-25 02:06:30|81.4|81|81.47|81.07|81.48|81.08|81.4|81|13
1732500400000|2024-11-25 02:06:40|81.46|81.06|81.5|81.1|81.5|81.1|81.45|81.05|6
1732500410000|2024-11-25 02:06:50|81.49|81.09|81.47|81.07|81.51|81.11|81.47|81.07|7
1732500420000|2024-11-25 02:07:00|81.46|81.06|81.55|81.15|81.56|81.16|81.44|81.04|18
1732500430000|2024-11-25 02:07:10|81.52|81.12|81.56|81.16|81.57|81.17|81.51|81.11|11
1732500440000|2024-11-25 02:07:20|81.55|81.15|81.59|81.19|81.59|81.19|81.54|81.14|8
1732500450000|2024-11-25 02:07:30|81.6|81.2|81.67|81.27|81.67|81.27|81.58|81.18|10
1732500460000|2024-11-25 02:07:40|81.66|81.26|81.57|81.17|81.67|81.27|81.57|81.17|13
1732500470000|2024-11-25 02:07:50|81.56|81.16|81.56|81.16|81.56|81.16|81.54|81.14|7
1732500480000|2024-11-25 02:08:00|81.57|81.17|81.51|81.11|81.57|81.17|81.5|81.1|18
1732500490000|2024-11-25 02:08:10|81.5|81.1|81.54|81.14|81.55|81.15|81.5|81.1|6
1732500500000|2024-11-25 02:08:20|81.56|81.16|81.57|81.17|81.58|81.18|81.56|81.16|4
1732500510000|2024-11-25 02:08:30|81.58|81.18|81.54|81.14|81.58|81.18|81.54|81.14|6
1732500520000|2024-11-25 02:08:40|81.55|81.15|81.48|81.08|81.55|81.15|81.48|81.08|8
1732500530000|2024-11-25 02:08:50|81.47|81.07|81.47|81.07|81.47|81.07|81.45|81.05|11
1732500540000|2024-11-25 02:09:00|81.46|81.06|81.53|81.13|81.53|81.13|81.46|81.06|6
1732500550000|2024-11-25 02:09:10|81.54|81.14|81.5|81.1|81.54|81.14|81.49|81.09|13
1732500560000|2024-11-25 02:09:20|81.49|81.09|81.47|81.07|81.51|81.11|81.47|81.07|8
1732500570000|2024-11-25 02:09:30|81.48|81.08|81.45|81.05|81.5|81.1|81.45|81.05|11
1732500580000|2024-11-25 02:09:40|81.46|81.06|81.43|81.03|81.46|81.06|81.43|81.03|5
1732500590000|2024-11-25 02:09:50|81.44|81.04|81.46|81.06|81.46|81.06|81.44|81.04|3
1732500600000|2024-11-25 02:10:00|81.45|81.05|81.37|80.97|81.45|81.05|81.36|80.96|10
1732500610000|2024-11-25 02:10:10|81.38|80.98|81.34|80.94|81.43|81.03|81.34|80.94|13
1732500620000|2024-11-25 02:10:20|81.33|80.93|81.26|80.86|81.34|80.94|81.25|80.85|12
1732500630000|2024-11-25 02:10:30|81.27|80.87|81.28|80.88|81.28|80.88|81.26|80.86|6
1732500640000|2024-11-25 02:10:40|81.34|80.94|81.38|80.98|81.38|80.98|81.34|80.94|7
1732500650000|2024-11-25 02:10:50|81.39|80.99|81.32|80.92|81.39|80.99|81.31|80.91|11
1732500660000|2024-11-25 02:11:00|81.31|80.91|81.38|80.98|81.39|80.99|81.31|80.91|9
1732500670000|2024-11-25 02:11:10|81.36|80.96|81.34|80.94|81.37|80.97|81.34|80.94|5
1732500680000|2024-11-25 02:11:20|81.32|80.92|81.37|80.97|81.37|80.97|81.32|80.92|7
1732500900000|2024-11-25 02:15:00|81.45|81.05|81.47|81.07|81.47|81.07|81.43|81.03|10
1732500910000|2024-11-25 02:15:10|81.48|81.08|81.58|81.18|81.58|81.18|81.48|81.08|11
1732500920000|2024-11-25 02:15:20|81.61|81.21|81.53|81.13|81.62|81.22|81.48|81.08|16
1732500930000|2024-11-25 02:15:30|81.54|81.14|81.48|81.08|81.55|81.15|81.48|81.08|17
1732500940000|2024-11-25 02:15:40|81.46|81.06|81.39|80.99|81.46|81.06|81.37|80.97|8
1732500950000|2024-11-25 02:15:50|81.42|81.02|81.44|81.04|81.44|81.04|81.39|80.99|10
1732500960000|2024-11-25 02:16:00|81.45|81.05|81.47|81.07|81.48|81.08|81.45|81.05|6
1732500970000|2024-11-25 02:16:10|81.45|81.05|81.45|81.05|81.45|81.05|81.4|81|12
1732500980000|2024-11-25 02:16:20|81.46|81.06|81.52|81.12|81.52|81.12|81.46|81.06|4
1732500990000|2024-11-25 02:16:30|81.49|81.09|81.59|81.19|81.59|81.19|81.48|81.08|12
1732501000000|2024-11-25 02:16:40|81.58|81.18|81.49|81.09|81.58|81.18|81.47|81.07|13
1732501010000|2024-11-25 02:16:50|81.5|81.1|81.57|81.17|81.57|81.17|81.5|81.1|12
1732501020000|2024-11-25 02:17:00|81.56|81.16|81.56|81.16|81.56|81.16|81.56|81.16|1
1732501030000|2024-11-25 02:17:10|81.57|81.17|81.47|81.07|81.57|81.17|81.47|81.07|10
1732501040000|2024-11-25 02:17:20|81.46|81.06|81.5|81.1|81.52|81.12|81.46|81.06|10
1732501050000|2024-11-25 02:17:30|81.51|81.11|81.56|81.16|81.56|81.16|81.49|81.09|14
1732501060000|2024-11-25 02:17:40|81.58|81.18|81.58|81.18|81.59|81.19|81.57|81.17|8
1732501070000|2024-11-25 02:17:50|81.57|81.17|81.58|81.18|81.58|81.18|81.57|81.17|2
1732501080000|2024-11-25 02:18:00|81.59|81.19|81.58|81.18|81.59|81.19|81.56|81.16|7
1732501090000|2024-11-25 02:18:10|81.59|81.19|81.64|81.24|81.77|81.37|81.59|81.19|16
1732501100000|2024-11-25 02:18:20|81.65|81.25|81.64|81.24|81.67|81.27|81.63|81.23|13
1732501110000|2024-11-25 02:18:30|81.57|81.17|81.69|81.29|81.69|81.29|81.57|81.17|15
1732501120000|2024-11-25 02:18:40|81.68|81.28|81.79|81.39|81.8|81.4|81.67|81.27|13
1732501130000|2024-11-25 02:18:50|81.78|81.38|81.76|81.36|81.78|81.38|81.76|81.36|3
1732501140000|2024-11-25 02:19:00|81.77|81.37|81.78|81.38|81.86|81.46|81.77|81.37|17
1732501150000|2024-11-25 02:19:10|81.79|81.39|81.88|81.48|81.88|81.48|81.77|81.37|16
1732501160000|2024-11-25 02:19:20|81.89|81.49|81.98|81.58|81.98|81.58|81.89|81.49|9
1732501170000|2024-11-25 02:19:30|81.97|81.57|81.98|81.58|81.98|81.58|81.96|81.56|5
1732501180000|2024-11-25 02:19:40|81.99|81.59|82|81.6|82|81.6|81.98|81.58|4
1732501190000|2024-11-25 02:19:50|81.99|81.59|82|81.6|82|81.6|81.97|81.57|7
1732501200000|2024-11-25 02:20:00|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732501210000|2024-11-25 02:20:10|81.97|81.57|81.99|81.59|82|81.6|81.97|81.57|6
1732501220000|2024-11-25 02:20:20|81.98|81.58|81.87|81.47|81.98|81.58|81.87|81.47|18
1732501230000|2024-11-25 02:20:30|81.86|81.46|81.9|81.5|81.9|81.5|81.85|81.45|13
1732501240000|2024-11-25 02:20:40|81.91|81.51|81.89|81.49|81.93|81.53|81.87|81.47|10
1732501250000|2024-11-25 02:20:50|81.88|81.48|81.76|81.36|81.88|81.48|81.72|81.32|15
1732501260000|2024-11-25 02:21:00|81.77|81.37|81.86|81.46|81.86|81.46|81.77|81.37|13
1732501270000|2024-11-25 02:21:10|81.88|81.48|81.78|81.38|81.89|81.49|81.78|81.38|12
1732501280000|2024-11-25 02:21:20|81.77|81.37|81.77|81.37|81.79|81.39|81.76|81.36|7
1732501290000|2024-11-25 02:21:30|81.78|81.38|81.86|81.46|81.87|81.47|81.78|81.38|8
1732501300000|2024-11-25 02:21:40|81.87|81.47|81.82|81.42|81.89|81.49|81.81|81.41|15
1732501310000|2024-11-25 02:21:50|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|4
1732501320000|2024-11-25 02:22:00|81.88|81.48|81.89|81.49|81.92|81.52|81.88|81.48|5
1732501330000|2024-11-25 02:22:10|81.88|81.48|81.84|81.44|81.88|81.48|81.82|81.42|10
1732501340000|2024-11-25 02:22:20|81.82|81.42|81.8|81.4|81.82|81.42|81.79|81.39|4
1732501350000|2024-11-25 02:22:30|81.81|81.41|81.81|81.41|81.81|81.41|81.81|81.41|1
1732501360000|2024-11-25 02:22:40|81.8|81.4|81.81|81.41|81.86|81.46|81.79|81.39|13
1732501380000|2024-11-25 02:23:00|81.8|81.4|81.78|81.38|81.8|81.4|81.78|81.38|3
1732501390000|2024-11-25 02:23:10|81.77|81.37|81.77|81.37|81.77|81.37|81.72|81.32|5
1732501400000|2024-11-25 02:23:20|81.78|81.38|81.7|81.3|81.78|81.38|81.7|81.3|5
1732501410000|2024-11-25 02:23:30|81.69|81.29|81.69|81.29|81.71|81.31|81.66|81.26|13
1732501420000|2024-11-25 02:23:40|81.71|81.31|81.79|81.39|81.79|81.39|81.71|81.31|7
1732501430000|2024-11-25 02:23:50|81.81|81.41|81.8|81.4|81.81|81.41|81.8|81.4|4
1732501440000|2024-11-25 02:24:00|81.81|81.41|81.92|81.52|81.93|81.53|81.81|81.41|6
1732501450000|2024-11-25 02:24:10|81.91|81.51|81.86|81.46|81.91|81.51|81.84|81.44|12
1732501460000|2024-11-25 02:24:20|81.83|81.43|81.81|81.41|81.86|81.46|81.79|81.39|10
1732501470000|2024-11-25 02:24:30|81.82|81.42|81.87|81.47|81.89|81.49|81.82|81.42|13
1732501490000|2024-11-25 02:24:50|81.89|81.49|81.91|81.51|81.91|81.51|81.89|81.49|3
1732501500000|2024-11-25 02:25:00|81.92|81.52|81.97|81.57|81.97|81.57|81.91|81.51|15
1732501510000|2024-11-25 02:25:10|81.96|81.56|82|81.6|82.01|81.61|81.94|81.54|10
1732501520000|2024-11-25 02:25:20|81.99|81.59|82.01|81.61|82.01|81.61|81.99|81.59|2
1732501550000|2024-11-25 02:25:50|82.07|81.67|82.09|81.69|82.11|81.71|82.07|81.67|5
1732501560000|2024-11-25 02:26:00|82.1|81.7|81.99|81.59|82.18|81.78|81.99|81.59|18
1732501570000|2024-11-25 02:26:10|82|81.6|81.98|81.58|82.02|81.62|81.97|81.57|8
1732501580000|2024-11-25 02:26:20|81.99|81.59|81.9|81.5|82|81.6|81.88|81.48|11
1732501590000|2024-11-25 02:26:30|81.91|81.51|81.96|81.56|81.96|81.56|81.9|81.5|7
1732501600000|2024-11-25 02:26:40|81.97|81.57|81.95|81.55|81.97|81.57|81.91|81.51|11
1732501610000|2024-11-25 02:26:50|81.93|81.53|81.89|81.49|81.94|81.54|81.89|81.49|7
1732501620000|2024-11-25 02:27:00|81.88|81.48|81.97|81.57|81.98|81.58|81.88|81.48|9
1732501630000|2024-11-25 02:27:10|81.98|81.58|81.97|81.57|81.99|81.59|81.96|81.56|7
1732501640000|2024-11-25 02:27:20|81.98|81.58|81.9|81.5|81.98|81.58|81.88|81.48|10
1732501650000|2024-11-25 02:27:30|81.89|81.49|81.8|81.4|81.89|81.49|81.79|81.39|11
1732501660000|2024-11-25 02:27:40|81.81|81.41|81.83|81.43|81.83|81.43|81.79|81.39|15
1732501670000|2024-11-25 02:27:50|81.84|81.44|82.01|81.61|82.05|81.65|81.82|81.42|12
1732501680000|2024-11-25 02:28:00|82|81.6|81.9|81.5|82|81.6|81.89|81.49|13
1732501690000|2024-11-25 02:28:10|81.89|81.49|81.88|81.48|81.89|81.49|81.82|81.42|14
1732501700000|2024-11-25 02:28:20|81.87|81.47|81.89|81.49|81.89|81.49|81.83|81.43|13
1732501710000|2024-11-25 02:28:30|81.88|81.48|81.88|81.48|81.91|81.51|81.88|81.48|8
1732501720000|2024-11-25 02:28:40|81.91|81.51|81.83|81.43|81.92|81.52|81.83|81.43|10
1732501730000|2024-11-25 02:28:50|81.82|81.42|81.78|81.38|81.82|81.42|81.77|81.37|5
1732501740000|2024-11-25 02:29:00|81.79|81.39|81.91|81.51|81.91|81.51|81.79|81.39|14
1732501750000|2024-11-25 02:29:10|81.92|81.52|81.97|81.57|82|81.6|81.91|81.51|12
1732501760000|2024-11-25 02:29:20|81.98|81.58|81.97|81.57|82.05|81.65|81.97|81.57|13
1732501770000|2024-11-25 02:29:30|81.96|81.56|81.88|81.48|81.96|81.56|81.88|81.48|10
1732501780000|2024-11-25 02:29:40|81.9|81.5|81.89|81.49|81.9|81.5|81.88|81.48|4
1732501790000|2024-11-25 02:29:50|81.88|81.48|81.87|81.47|81.88|81.48|81.84|81.44|6
1732501800000|2024-11-25 02:30:00|81.88|81.48|81.89|81.49|81.9|81.5|81.88|81.48|6
1732501810000|2024-11-25 02:30:10|81.9|81.5|81.97|81.57|81.97|81.57|81.9|81.5|7
1732501820000|2024-11-25 02:30:20|81.98|81.58|81.96|81.56|81.98|81.58|81.96|81.56|3
1732501830000|2024-11-25 02:30:30|81.97|81.57|81.99|81.59|81.99|81.59|81.97|81.57|5
1732501840000|2024-11-25 02:30:40|82|81.6|82.01|81.61|82.07|81.67|82|81.6|9
1732501850000|2024-11-25 02:30:50|82|81.6|81.97|81.57|82|81.6|81.97|81.57|10
1732501860000|2024-11-25 02:31:00|81.98|81.58|81.94|81.54|81.98|81.58|81.92|81.52|16
1732501870000|2024-11-25 02:31:10|81.95|81.55|81.91|81.51|81.97|81.57|81.91|81.51|9
1732501880000|2024-11-25 02:31:20|81.97|81.57|81.98|81.58|82|81.6|81.97|81.57|7
1732501890000|2024-11-25 02:31:30|81.97|81.57|82.02|81.62|82.05|81.65|81.97|81.57|14
1732501900000|2024-11-25 02:31:40|82.01|81.61|82|81.6|82.04|81.64|82|81.6|8
1732501910000|2024-11-25 02:31:50|82.01|81.61|81.92|81.52|82.01|81.61|81.89|81.49|12
1732501920000|2024-11-25 02:32:00|81.93|81.53|82.07|81.67|82.07|81.67|81.93|81.53|12
1732501930000|2024-11-25 02:32:10|82.08|81.68|82.02|81.62|82.08|81.68|82|81.6|15
1732501940000|2024-11-25 02:32:20|82.03|81.63|82.03|81.63|82.04|81.64|82.02|81.62|8
1732501950000|2024-11-25 02:32:30|82.02|81.62|81.97|81.57|82.02|81.62|81.96|81.56|9
1732501960000|2024-11-25 02:32:40|81.96|81.56|81.98|81.58|81.99|81.59|81.92|81.52|13
1732501970000|2024-11-25 02:32:50|81.99|81.59|82|81.6|82|81.6|81.97|81.57|12
1732501980000|2024-11-25 02:33:00|82.02|81.62|82|81.6|82.09|81.69|81.99|81.59|12
1732501990000|2024-11-25 02:33:10|81.99|81.59|81.86|81.46|81.99|81.59|81.83|81.43|16
1732502000000|2024-11-25 02:33:20|81.87|81.47|81.86|81.46|81.92|81.52|81.86|81.46|10
1732502010000|2024-11-25 02:33:30|81.83|81.43|81.81|81.41|81.86|81.46|81.8|81.4|15
1732502020000|2024-11-25 02:33:40|81.82|81.42|81.79|81.39|81.82|81.42|81.79|81.39|2
1732502030000|2024-11-25 02:33:50|81.78|81.38|81.75|81.35|81.78|81.38|81.73|81.33|12
1732502040000|2024-11-25 02:34:00|81.76|81.36|81.7|81.3|81.76|81.36|81.7|81.3|7
1732502050000|2024-11-25 02:34:10|81.69|81.29|81.61|81.21|81.69|81.29|81.61|81.21|15
1732502060000|2024-11-25 02:34:20|81.59|81.19|81.58|81.18|81.6|81.2|81.58|81.18|8
1732502070000|2024-11-25 02:34:30|81.6|81.2|81.63|81.23|81.69|81.29|81.59|81.19|12
1732502080000|2024-11-25 02:34:40|81.64|81.24|81.69|81.29|81.7|81.3|81.63|81.23|12
1732502090000|2024-11-25 02:34:50|81.7|81.3|81.72|81.32|81.75|81.35|81.69|81.29|12
1732502100000|2024-11-25 02:35:00|81.71|81.31|81.77|81.37|81.77|81.37|81.71|81.31|6
1732502110000|2024-11-25 02:35:10|81.76|81.36|81.79|81.39|81.82|81.42|81.73|81.33|17
1732502120000|2024-11-25 02:35:20|81.78|81.38|81.73|81.33|81.78|81.38|81.73|81.33|10
1732502130000|2024-11-25 02:35:30|81.76|81.36|81.74|81.34|81.76|81.36|81.71|81.31|13
1732502140000|2024-11-25 02:35:40|81.72|81.32|81.73|81.33|81.76|81.36|81.69|81.29|11
1732502150000|2024-11-25 02:35:50|81.72|81.32|81.76|81.36|81.77|81.37|81.71|81.31|7
1732502160000|2024-11-25 02:36:00|81.77|81.37|81.77|81.37|81.8|81.4|81.71|81.31|15
1732502170000|2024-11-25 02:36:10|81.78|81.38|81.81|81.41|81.82|81.42|81.77|81.37|13
1732502180000|2024-11-25 02:36:20|81.82|81.42|81.77|81.37|81.87|81.47|81.76|81.36|15
1732502190000|2024-11-25 02:36:30|81.78|81.38|81.75|81.35|81.78|81.38|81.72|81.32|10
1732502200000|2024-11-25 02:36:40|81.76|81.36|81.77|81.37|81.77|81.37|81.76|81.36|2
1732502210000|2024-11-25 02:36:50|81.76|81.36|81.72|81.32|81.76|81.36|81.72|81.32|7
1732502220000|2024-11-25 02:37:00|81.73|81.33|81.78|81.38|81.78|81.38|81.69|81.29|12
1732502230000|2024-11-25 02:37:10|81.77|81.37|81.77|81.37|81.77|81.37|81.74|81.34|7
1732502240000|2024-11-25 02:37:20|81.74|81.34|81.7|81.3|81.74|81.34|81.7|81.3|9
1732502250000|2024-11-25 02:37:30|81.68|81.28|81.59|81.19|81.69|81.29|81.58|81.18|9
1732502260000|2024-11-25 02:37:40|81.58|81.18|81.55|81.15|81.58|81.18|81.53|81.13|10
1732502270000|2024-11-25 02:37:50|81.53|81.13|81.58|81.18|81.59|81.19|81.53|81.13|8
1732502280000|2024-11-25 02:38:00|81.56|81.16|81.57|81.17|81.59|81.19|81.53|81.13|15
1732502290000|2024-11-25 02:38:10|81.56|81.16|81.51|81.11|81.58|81.18|81.48|81.08|19
1732502300000|2024-11-25 02:38:20|81.52|81.12|81.49|81.09|81.52|81.12|81.45|81.05|16
1732502310000|2024-11-25 02:38:30|81.5|81.1|81.5|81.1|81.55|81.15|81.49|81.09|12
1732502320000|2024-11-25 02:38:40|81.49|81.09|81.56|81.16|81.58|81.18|81.49|81.09|10
1732502330000|2024-11-25 02:38:50|81.55|81.15|81.57|81.17|81.57|81.17|81.52|81.12|7
1732502340000|2024-11-25 02:39:00|81.58|81.18|81.54|81.14|81.58|81.18|81.53|81.13|13
1732502350000|2024-11-25 02:39:10|81.53|81.13|81.54|81.14|81.54|81.14|81.53|81.13|2
1732502360000|2024-11-25 02:39:20|81.53|81.13|81.52|81.12|81.53|81.13|81.52|81.12|2
1732502370000|2024-11-25 02:39:30|81.53|81.13|81.54|81.14|81.55|81.15|81.53|81.13|3
1732502380000|2024-11-25 02:39:40|81.55|81.15|81.56|81.16|81.56|81.16|81.55|81.15|2
1732502390000|2024-11-25 02:39:50|81.55|81.15|81.56|81.16|81.56|81.16|81.54|81.14|4
1732502400000|2024-11-25 02:40:00|81.55|81.15|81.55|81.15|81.56|81.16|81.51|81.11|7
1732502410000|2024-11-25 02:40:10|81.56|81.16|81.59|81.19|81.62|81.22|81.55|81.15|8
1732502420000|2024-11-25 02:40:20|81.58|81.18|81.55|81.15|81.58|81.18|81.53|81.13|9
1732502430000|2024-11-25 02:40:30|81.54|81.14|81.57|81.17|81.57|81.17|81.54|81.14|4
1732502440000|2024-11-25 02:40:40|81.58|81.18|81.58|81.18|81.6|81.2|81.57|81.17|10
1732502450000|2024-11-25 02:40:50|81.57|81.17|81.58|81.18|81.58|81.18|81.57|81.17|2
1732502460000|2024-11-25 02:41:00|81.56|81.16|81.65|81.25|81.65|81.25|81.56|81.16|10
1732502470000|2024-11-25 02:41:10|81.66|81.26|81.68|81.28|81.68|81.28|81.65|81.25|9
1732502480000|2024-11-25 02:41:20|81.69|81.29|81.74|81.34|81.75|81.35|81.69|81.29|6
1732502490000|2024-11-25 02:41:30|81.73|81.33|81.69|81.29|81.75|81.35|81.67|81.27|15
1732502500000|2024-11-25 02:41:40|81.7|81.3|81.77|81.37|81.77|81.37|81.7|81.3|12
1732502510000|2024-11-25 02:41:50|81.78|81.38|81.74|81.34|81.79|81.39|81.74|81.34|10
1732502520000|2024-11-25 02:42:00|81.75|81.35|81.78|81.38|81.79|81.39|81.75|81.35|8
1732502530000|2024-11-25 02:42:10|81.79|81.39|81.8|81.4|81.85|81.45|81.78|81.38|9
1732502540000|2024-11-25 02:42:20|81.83|81.43|81.86|81.46|81.87|81.47|81.83|81.43|7
1732502550000|2024-11-25 02:42:30|81.87|81.47|81.89|81.49|81.89|81.49|81.87|81.47|3
1732502560000|2024-11-25 02:42:40|81.9|81.5|81.95|81.55|81.96|81.56|81.9|81.5|8
1732502570000|2024-11-25 02:42:50|81.92|81.52|81.85|81.45|81.92|81.52|81.85|81.45|7
1732502580000|2024-11-25 02:43:00|81.86|81.46|81.83|81.43|81.86|81.46|81.82|81.42|10
1732502590000|2024-11-25 02:43:10|81.8|81.4|81.75|81.35|81.82|81.42|81.75|81.35|10
1732502600000|2024-11-25 02:43:20|81.76|81.36|81.75|81.35|81.76|81.36|81.75|81.35|2
1732502610000|2024-11-25 02:43:30|81.74|81.34|81.76|81.36|81.77|81.37|81.73|81.33|7
1732502620000|2024-11-25 02:43:40|81.75|81.35|81.72|81.32|81.75|81.35|81.72|81.32|4
1732502630000|2024-11-25 02:43:50|81.71|81.31|81.74|81.34|81.74|81.34|81.71|81.31|3
1732502640000|2024-11-25 02:44:00|81.73|81.33|81.78|81.38|81.81|81.41|81.72|81.32|17
1732502650000|2024-11-25 02:44:10|81.77|81.37|81.77|81.37|81.79|81.39|81.74|81.34|9
1732502660000|2024-11-25 02:44:20|81.76|81.36|81.75|81.35|81.76|81.36|81.74|81.34|7
1732502670000|2024-11-25 02:44:30|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732502690000|2024-11-25 02:44:50|81.75|81.35|81.66|81.26|81.75|81.35|81.66|81.26|13
1732502700000|2024-11-25 02:45:00|81.55|81.15|81.65|81.25|81.67|81.27|81.55|81.15|10
1732502710000|2024-11-25 02:45:10|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|8
1732502720000|2024-11-25 02:45:20|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|5
1732502730000|2024-11-25 02:45:30|81.64|81.24|81.58|81.18|81.64|81.24|81.58|81.18|8
1732502740000|2024-11-25 02:45:40|81.57|81.17|81.57|81.17|81.63|81.23|81.56|81.16|16
1732502750000|2024-11-25 02:45:50|81.58|81.18|81.57|81.17|81.58|81.18|81.56|81.16|12
1732502760000|2024-11-25 02:46:00|81.58|81.18|81.63|81.23|81.64|81.24|81.58|81.18|18
1732502770000|2024-11-25 02:46:10|81.62|81.22|81.6|81.2|81.63|81.23|81.59|81.19|19
1732502780000|2024-11-25 02:46:20|81.59|81.19|81.66|81.26|81.66|81.26|81.57|81.17|12
1732502790000|2024-11-25 02:46:30|81.65|81.25|81.68|81.28|81.68|81.28|81.65|81.25|8
1732502800000|2024-11-25 02:46:40|81.67|81.27|81.69|81.29|81.73|81.33|81.67|81.27|8
1732502810000|2024-11-25 02:46:50|81.68|81.28|81.72|81.32|81.72|81.32|81.68|81.28|11
1732502820000|2024-11-25 02:47:00|81.73|81.33|81.69|81.29|81.76|81.36|81.69|81.29|12
1732502830000|2024-11-25 02:47:10|81.7|81.3|81.73|81.33|81.73|81.33|81.69|81.29|5
1732502840000|2024-11-25 02:47:20|81.72|81.32|81.75|81.35|81.76|81.36|81.71|81.31|11
1732502850000|2024-11-25 02:47:30|81.74|81.34|81.71|81.31|81.75|81.35|81.71|81.31|4
1732502860000|2024-11-25 02:47:40|81.72|81.32|81.68|81.28|81.72|81.32|81.68|81.28|5
1732502870000|2024-11-25 02:47:50|81.7|81.3|81.69|81.29|81.71|81.31|81.69|81.29|10
1732502880000|2024-11-25 02:48:00|81.68|81.28|81.69|81.29|81.75|81.35|81.68|81.28|10
1732502890000|2024-11-25 02:48:10|81.68|81.28|81.73|81.33|81.73|81.33|81.68|81.28|6
1732502900000|2024-11-25 02:48:20|81.72|81.32|81.79|81.39|81.82|81.42|81.72|81.32|11
1732502910000|2024-11-25 02:48:30|81.8|81.4|81.81|81.41|81.85|81.45|81.8|81.4|12
1732502920000|2024-11-25 02:48:40|81.82|81.42|81.84|81.44|81.84|81.44|81.8|81.4|9
1732502930000|2024-11-25 02:48:50|81.83|81.43|81.79|81.39|81.84|81.44|81.79|81.39|10
1732502940000|2024-11-25 02:49:00|81.78|81.38|81.73|81.33|81.78|81.38|81.68|81.28|14
1732502950000|2024-11-25 02:49:10|81.74|81.34|81.75|81.35|81.76|81.36|81.74|81.34|14
1732502960000|2024-11-25 02:49:20|81.74|81.34|81.63|81.23|81.76|81.36|81.63|81.23|18
1732502970000|2024-11-25 02:49:30|81.64|81.24|81.62|81.22|81.64|81.24|81.6|81.2|17
1732502980000|2024-11-25 02:49:40|81.61|81.21|81.47|81.07|81.61|81.21|81.47|81.07|21
1732502990000|2024-11-25 02:49:50|81.48|81.08|81.35|80.95|81.48|81.08|81.35|80.95|18
1732503000000|2024-11-25 02:50:00|81.36|80.96|81.38|80.98|81.38|80.98|81.36|80.96|12
1732503010000|2024-11-25 02:50:10|81.37|80.97|81.39|80.99|81.42|81.02|81.37|80.97|18
1732503020000|2024-11-25 02:50:20|81.4|81|81.38|80.98|81.44|81.04|81.37|80.97|15
1732503030000|2024-11-25 02:50:30|81.39|80.99|81.4|81|81.44|81.04|81.39|80.99|12
1732503040000|2024-11-25 02:50:40|81.39|80.99|81.38|80.98|81.39|80.99|81.37|80.97|6
1732503050000|2024-11-25 02:50:50|81.39|80.99|81.4|81|81.41|81.01|81.38|80.98|12
1732503060000|2024-11-25 02:51:00|81.38|80.98|81.29|80.89|81.38|80.98|81.29|80.89|11
1732503070000|2024-11-25 02:51:10|81.38|80.98|81.38|80.98|81.41|81.01|81.37|80.97|17
1732503080000|2024-11-25 02:51:20|81.39|80.99|81.41|81.01|81.46|81.06|81.39|80.99|16
1732503090000|2024-11-25 02:51:30|81.42|81.02|81.49|81.09|81.49|81.09|81.42|81.02|18
1732503100000|2024-11-25 02:51:40|81.48|81.08|81.54|81.14|81.55|81.15|81.48|81.08|13
1732503110000|2024-11-25 02:51:50|81.53|81.13|81.46|81.06|81.53|81.13|81.46|81.06|15
1732503120000|2024-11-25 02:52:00|81.44|81.04|81.41|81.01|81.45|81.05|81.4|81|12
1732503130000|2024-11-25 02:52:10|81.4|81|81.42|81.02|81.42|81.02|81.37|80.97|19
1732503140000|2024-11-25 02:52:20|81.43|81.03|81.35|80.95|81.44|81.04|81.34|80.94|16
1732503150000|2024-11-25 02:52:30|81.34|80.94|81.36|80.96|81.38|80.98|81.34|80.94|10
1732503160000|2024-11-25 02:52:40|81.37|80.97|81.4|81|81.4|81|81.34|80.94|16
1732503170000|2024-11-25 02:52:50|81.39|80.99|81.43|81.03|81.44|81.04|81.39|80.99|18
1732503180000|2024-11-25 02:53:00|81.44|81.04|81.43|81.03|81.44|81.04|81.42|81.02|12
1732503190000|2024-11-25 02:53:10|81.42|81.02|81.44|81.04|81.45|81.05|81.42|81.02|7
1732503200000|2024-11-25 02:53:20|81.45|81.05|81.43|81.03|81.45|81.05|81.43|81.03|5
1732503210000|2024-11-25 02:53:30|81.44|81.04|81.34|80.94|81.44|81.04|81.34|80.94|8
1732503220000|2024-11-25 02:53:40|81.33|80.93|81.35|80.95|81.35|80.95|81.32|80.92|9
1732503230000|2024-11-25 02:53:50|81.34|80.94|81.32|80.92|81.34|80.94|81.32|80.92|3
1732503240000|2024-11-25 02:54:00|81.34|80.94|81.24|80.84|81.34|80.94|81.24|80.84|6
1732503250000|2024-11-25 02:54:10|81.25|80.85|81.16|80.76|81.25|80.85|81.15|80.75|13
1732503260000|2024-11-25 02:54:20|81.15|80.75|81.06|80.66|81.15|80.75|81.06|80.66|12
1732503270000|2024-11-25 02:54:30|81.07|80.67|81.07|80.67|81.08|80.68|81.07|80.67|3
1732503280000|2024-11-25 02:54:40|81.09|80.69|81.06|80.66|81.1|80.7|81.05|80.65|9
1732503290000|2024-11-25 02:54:50|81.05|80.65|81|80.6|81.05|80.65|80.97|80.57|12
1732503300000|2024-11-25 02:55:00|81.01|80.61|81.09|80.69|81.09|80.69|81.01|80.61|22
1732503310000|2024-11-25 02:55:10|81.1|80.7|81.13|80.73|81.17|80.77|81.1|80.7|10
1732503320000|2024-11-25 02:55:20|81.14|80.74|81.14|80.74|81.15|80.75|81.08|80.68|11
1732503330000|2024-11-25 02:55:30|81.18|80.78|81.16|80.76|81.18|80.78|81.16|80.76|7
1732503340000|2024-11-25 02:55:40|81.14|80.74|81.08|80.68|81.14|80.74|81.07|80.67|13
1732503350000|2024-11-25 02:55:50|81.07|80.67|81.1|80.7|81.1|80.7|81.07|80.67|12
1732503360000|2024-11-25 02:56:00|81.08|80.68|81.21|80.81|81.23|80.83|81.08|80.68|19
1732503370000|2024-11-25 02:56:10|81.2|80.8|81.14|80.74|81.22|80.82|81.13|80.73|17
1732503380000|2024-11-25 02:56:20|81.16|80.76|81.14|80.74|81.16|80.76|81.13|80.73|13
1732503390000|2024-11-25 02:56:30|81.15|80.75|81.17|80.77|81.18|80.78|81.15|80.75|9
1732503400000|2024-11-25 02:56:40|81.16|80.76|81.2|80.8|81.21|80.81|81.16|80.76|13
1732503410000|2024-11-25 02:56:50|81.19|80.79|81.15|80.75|81.19|80.79|81.14|80.74|9
1732503420000|2024-11-25 02:57:00|81.14|80.74|81.06|80.66|81.15|80.75|81.06|80.66|13
1732503430000|2024-11-25 02:57:10|81.07|80.67|81.04|80.64|81.07|80.67|81.03|80.63|9
1732503440000|2024-11-25 02:57:20|81.03|80.63|81.04|80.64|81.04|80.64|81|80.6|13
1732503450000|2024-11-25 02:57:30|81.03|80.63|81|80.6|81.03|80.63|81|80.6|3
1732503460000|2024-11-25 02:57:40|80.98|80.58|81.04|80.64|81.04|80.64|80.97|80.57|10
1732503470000|2024-11-25 02:57:50|81.05|80.65|81.04|80.64|81.08|80.68|81.04|80.64|9
1732503480000|2024-11-25 02:58:00|81.05|80.65|81.07|80.67|81.07|80.67|81.03|80.63|12
1732503490000|2024-11-25 02:58:10|81.08|80.68|81.12|80.72|81.12|80.72|81.08|80.68|11
1732503500000|2024-11-25 02:58:20|81.13|80.73|81.12|80.72|81.13|80.73|81.09|80.69|15
1732503510000|2024-11-25 02:58:30|81.11|80.71|81.13|80.73|81.13|80.73|81.07|80.67|14
1732503520000|2024-11-25 02:58:40|81.14|80.74|81.17|80.77|81.19|80.79|81.14|80.74|9
1732503530000|2024-11-25 02:58:50|81.19|80.79|81.25|80.85|81.26|80.86|81.17|80.77|12
1732503540000|2024-11-25 02:59:00|81.26|80.86|81.25|80.85|81.27|80.87|81.22|80.82|14
1732503550000|2024-11-25 02:59:10|81.26|80.86|81.24|80.84|81.26|80.86|81.24|80.84|9
1732503560000|2024-11-25 02:59:20|81.23|80.83|81.39|80.99|81.39|80.99|81.21|80.81|18
1732503570000|2024-11-25 02:59:30|81.4|81|81.4|81|81.4|81|81.38|80.98|9
1732503580000|2024-11-25 02:59:40|81.39|80.99|81.39|80.99|81.42|81.02|81.39|80.99|10
1732503590000|2024-11-25 02:59:50|81.4|81|81.44|81.04|81.45|81.05|81.4|81|6
1732503600000|2024-11-25 03:00:00|81.47|81.07|81.47|81.07|81.54|81.14|81.47|81.07|12
1732503610000|2024-11-25 03:00:10|81.45|81.05|81.43|81.03|81.46|81.06|81.39|80.99|11
1732503620000|2024-11-25 03:00:20|81.44|81.04|81.44|81.04|81.44|81.04|81.41|81.01|7
1732503630000|2024-11-25 03:00:30|81.45|81.05|81.45|81.05|81.46|81.06|81.45|81.05|5
1732503640000|2024-11-25 03:00:40|81.47|81.07|81.46|81.06|81.5|81.1|81.45|81.05|11
1732503650000|2024-11-25 03:00:50|81.47|81.07|81.47|81.07|81.52|81.12|81.47|81.07|10
1732503660000|2024-11-25 03:01:00|81.48|81.08|81.55|81.15|81.6|81.2|81.48|81.08|17
1732503670000|2024-11-25 03:01:10|81.56|81.16|81.52|81.12|81.59|81.19|81.52|81.12|12
1732503680000|2024-11-25 03:01:20|81.53|81.13|81.52|81.12|81.57|81.17|81.52|81.12|10
1732503690000|2024-11-25 03:01:30|81.51|81.11|81.52|81.12|81.52|81.12|81.48|81.08|8
1732503700000|2024-11-25 03:01:40|81.54|81.14|81.57|81.17|81.61|81.21|81.54|81.14|12
1732503710000|2024-11-25 03:01:50|81.59|81.19|81.63|81.23|81.64|81.24|81.59|81.19|9
1732503720000|2024-11-25 03:02:00|81.64|81.24|81.56|81.16|81.65|81.25|81.54|81.14|15
1732503730000|2024-11-25 03:02:10|81.55|81.15|81.51|81.11|81.55|81.15|81.48|81.08|13
1732503740000|2024-11-25 03:02:20|81.52|81.12|81.54|81.14|81.54|81.14|81.48|81.08|12
1732503750000|2024-11-25 03:02:30|81.56|81.16|81.59|81.19|81.6|81.2|81.56|81.16|4
1732503890000|2024-11-25 03:04:50|81.69|81.29|81.68|81.28|81.69|81.29|81.67|81.27|4
1732503900000|2024-11-25 03:05:00|81.67|81.27|81.7|81.3|81.73|81.33|81.67|81.27|12
1732503910000|2024-11-25 03:05:10|81.71|81.31|81.66|81.26|81.74|81.34|81.66|81.26|13
1732503920000|2024-11-25 03:05:20|81.65|81.25|81.64|81.24|81.65|81.25|81.58|81.18|16
1732503930000|2024-11-25 03:05:30|81.65|81.25|81.66|81.26|81.68|81.28|81.63|81.23|9
1732503940000|2024-11-25 03:05:40|81.67|81.27|81.74|81.34|81.74|81.34|81.65|81.25|13
1732503950000|2024-11-25 03:05:50|81.73|81.33|81.7|81.3|81.74|81.34|81.67|81.27|12
1732503960000|2024-11-25 03:06:00|81.71|81.31|81.69|81.29|81.73|81.33|81.66|81.26|11
1732503970000|2024-11-25 03:06:10|81.67|81.27|81.63|81.23|81.68|81.28|81.62|81.22|10
1732503980000|2024-11-25 03:06:20|81.61|81.21|81.64|81.24|81.67|81.27|81.57|81.17|13
1732503990000|2024-11-25 03:06:30|81.63|81.23|81.66|81.26|81.67|81.27|81.58|81.18|8
1732504000000|2024-11-25 03:06:40|81.67|81.27|81.82|81.42|81.82|81.42|81.67|81.27|15
1732504010000|2024-11-25 03:06:50|81.81|81.41|81.81|81.41|81.81|81.41|81.77|81.37|12
1732504020000|2024-11-25 03:07:00|81.82|81.42|81.84|81.44|81.87|81.47|81.8|81.4|18
1732504030000|2024-11-25 03:07:10|81.83|81.43|81.76|81.36|81.83|81.43|81.75|81.35|8
1732504040000|2024-11-25 03:07:20|81.75|81.35|81.73|81.33|81.75|81.35|81.72|81.32|11
1732504050000|2024-11-25 03:07:30|81.74|81.34|81.77|81.37|81.77|81.37|81.74|81.34|8
1732504060000|2024-11-25 03:07:40|81.78|81.38|81.87|81.47|81.87|81.47|81.77|81.37|15
1732504070000|2024-11-25 03:07:50|81.86|81.46|81.76|81.36|81.86|81.46|81.76|81.36|16
1732504080000|2024-11-25 03:08:00|81.75|81.35|81.82|81.42|81.82|81.42|81.74|81.34|19
1732504090000|2024-11-25 03:08:10|81.81|81.41|81.82|81.42|81.85|81.45|81.8|81.4|14
1732504100000|2024-11-25 03:08:20|81.81|81.41|81.79|81.39|81.84|81.44|81.78|81.38|14
1732504110000|2024-11-25 03:08:30|81.78|81.38|81.93|81.53|81.93|81.53|81.77|81.37|21
1732504120000|2024-11-25 03:08:40|81.92|81.52|81.93|81.53|81.95|81.55|81.92|81.52|16
1732504130000|2024-11-25 03:08:50|81.91|81.51|81.94|81.54|81.95|81.55|81.91|81.51|10
1732504140000|2024-11-25 03:09:00|81.93|81.53|81.87|81.47|81.98|81.58|81.87|81.47|19
1732504150000|2024-11-25 03:09:10|81.86|81.46|81.84|81.44|81.87|81.47|81.8|81.4|14
1732504160000|2024-11-25 03:09:20|81.85|81.45|81.87|81.47|81.87|81.47|81.84|81.44|7
1732504170000|2024-11-25 03:09:30|81.89|81.49|81.89|81.49|81.93|81.53|81.87|81.47|19
1732504180000|2024-11-25 03:09:40|81.88|81.48|81.89|81.49|81.91|81.51|81.86|81.46|17
1732504190000|2024-11-25 03:09:50|81.9|81.5|81.93|81.53|81.93|81.53|81.89|81.49|17
1732504200000|2024-11-25 03:10:00|81.92|81.52|81.95|81.55|81.95|81.55|81.92|81.52|10
1732504210000|2024-11-25 03:10:10|81.94|81.54|81.91|81.51|81.95|81.55|81.9|81.5|19
1732504220000|2024-11-25 03:10:20|81.9|81.5|81.94|81.54|81.96|81.56|81.88|81.48|13
1732504230000|2024-11-25 03:10:30|81.95|81.55|81.95|81.55|82.02|81.62|81.94|81.54|13
1732504240000|2024-11-25 03:10:40|81.94|81.54|81.94|81.54|81.95|81.55|81.93|81.53|15
1732504250000|2024-11-25 03:10:50|81.95|81.55|81.95|81.55|81.96|81.56|81.94|81.54|7
1732504260000|2024-11-25 03:11:00|81.93|81.53|81.93|81.53|81.98|81.58|81.93|81.53|13
1732504270000|2024-11-25 03:11:10|81.95|81.55|81.94|81.54|81.95|81.55|81.89|81.49|13
1732504280000|2024-11-25 03:11:20|81.95|81.55|81.91|81.51|81.95|81.55|81.89|81.49|8
1732504290000|2024-11-25 03:11:30|81.93|81.53|81.88|81.48|81.93|81.53|81.87|81.47|8
1732504300000|2024-11-25 03:11:40|81.87|81.47|81.87|81.47|81.87|81.47|81.85|81.45|8
1732504310000|2024-11-25 03:11:50|81.86|81.46|81.91|81.51|81.92|81.52|81.86|81.46|13
1732504320000|2024-11-25 03:12:00|81.94|81.54|81.97|81.57|81.97|81.57|81.93|81.53|9
1732504330000|2024-11-25 03:12:10|81.98|81.58|81.99|81.59|81.99|81.59|81.97|81.57|4
1732504340000|2024-11-25 03:12:20|82.02|81.62|82.05|81.65|82.05|81.65|81.98|81.58|13
1732504350000|2024-11-25 03:12:30|82.06|81.66|82.11|81.71|82.12|81.72|82.06|81.66|7
1732504360000|2024-11-25 03:12:40|82.18|81.78|82.27|81.87|82.27|81.87|82.18|81.78|9
1732504370000|2024-11-25 03:12:50|82.25|81.85|82.25|81.85|82.26|81.86|82.24|81.84|11
1732504380000|2024-11-25 03:13:00|82.26|81.86|82.21|81.81|82.27|81.87|82.21|81.81|11
1732504390000|2024-11-25 03:13:10|82.19|81.79|82.18|81.78|82.22|81.82|82.17|81.77|11
1732504400000|2024-11-25 03:13:20|82.17|81.77|82.2|81.8|82.21|81.81|82.17|81.77|8
1732504410000|2024-11-25 03:13:30|82.18|81.78|82.22|81.82|82.23|81.83|82.17|81.77|13
1732504420000|2024-11-25 03:13:40|82.23|81.83|82.26|81.86|82.28|81.88|82.21|81.81|15
1732504430000|2024-11-25 03:13:50|82.25|81.85|82.26|81.86|82.27|81.87|82.18|81.78|23
1732504440000|2024-11-25 03:14:00|82.25|81.85|82.25|81.85|82.27|81.87|82.25|81.85|8
1732504450000|2024-11-25 03:14:10|82.26|81.86|82.28|81.88|82.29|81.89|82.25|81.85|19
1732504460000|2024-11-25 03:14:20|82.29|81.89|82.27|81.87|82.29|81.89|82.25|81.85|12
1732504470000|2024-11-25 03:14:30|82.26|81.86|82.21|81.81|82.26|81.86|82.21|81.81|5
1732504480000|2024-11-25 03:14:40|82.19|81.79|82.17|81.77|82.19|81.79|82.17|81.77|3
1732504490000|2024-11-25 03:14:50|82.18|81.78|82.21|81.81|82.21|81.81|82.18|81.78|14
1732504500000|2024-11-25 03:15:00|82.2|81.8|82.23|81.83|82.24|81.84|82.2|81.8|13
1732504510000|2024-11-25 03:15:10|82.25|81.85|82.25|81.85|82.28|81.88|82.22|81.82|13
1732504520000|2024-11-25 03:15:20|82.24|81.84|82.28|81.88|82.3|81.9|82.24|81.84|19
1732504530000|2024-11-25 03:15:30|82.26|81.86|82.22|81.82|82.26|81.86|82.22|81.82|11
1732504540000|2024-11-25 03:15:40|82.21|81.81|82.22|81.82|82.24|81.84|82.21|81.81|6
1732504550000|2024-11-25 03:15:50|82.21|81.81|82.18|81.78|82.21|81.81|82.18|81.78|8
1732504560000|2024-11-25 03:16:00|82.17|81.77|82.17|81.77|82.19|81.79|82.17|81.77|7
1732504570000|2024-11-25 03:16:10|82.18|81.78|82.23|81.83|82.24|81.84|82.18|81.78|12
1732504580000|2024-11-25 03:16:20|82.24|81.84|82.23|81.83|82.24|81.84|82.19|81.79|15
1732504590000|2024-11-25 03:16:30|82.24|81.84|82.23|81.83|82.29|81.89|82.23|81.83|14
1732504600000|2024-11-25 03:16:40|82.24|81.84|82.27|81.87|82.28|81.88|82.23|81.83|11
1732504610000|2024-11-25 03:16:50|82.28|81.88|82.33|81.93|82.35|81.95|82.27|81.87|12
1732504620000|2024-11-25 03:17:00|82.34|81.94|82.32|81.92|82.35|81.95|82.3|81.9|12
1732504630000|2024-11-25 03:17:10|82.31|81.91|82.32|81.92|82.33|81.93|82.31|81.91|8
1732504640000|2024-11-25 03:17:20|82.33|81.93|82.33|81.93|82.34|81.94|82.33|81.93|7
1732504650000|2024-11-25 03:17:30|82.35|81.95|82.35|81.95|82.36|81.96|82.34|81.94|11
1732504660000|2024-11-25 03:17:40|82.36|81.96|82.39|81.99|82.39|81.99|82.35|81.95|5
1732504670000|2024-11-25 03:17:50|82.41|82.01|82.46|82.06|82.46|82.06|82.41|82.01|11
1732504680000|2024-11-25 03:18:00|82.49|82.09|82.56|82.16|82.56|82.16|82.49|82.09|17
1732504690000|2024-11-25 03:18:10|82.55|82.15|82.62|82.22|82.63|82.23|82.55|82.15|19
1732504700000|2024-11-25 03:18:20|82.63|82.23|82.73|82.33|82.76|82.36|82.62|82.22|17
1732504710000|2024-11-25 03:18:30|82.74|82.34|82.73|82.33|82.76|82.36|82.73|82.33|14
1732504720000|2024-11-25 03:18:40|82.74|82.34|82.83|82.43|82.83|82.43|82.74|82.34|12
1732504730000|2024-11-25 03:18:50|82.82|82.42|82.77|82.37|82.82|82.42|82.77|82.37|9
1732504740000|2024-11-25 03:19:00|82.78|82.38|82.81|82.41|82.81|82.41|82.78|82.38|9
1732504750000|2024-11-25 03:19:10|82.82|82.42|82.76|82.36|82.83|82.43|82.76|82.36|10
1732504760000|2024-11-25 03:19:20|82.77|82.37|82.78|82.38|82.78|82.38|82.77|82.37|4
1732504770000|2024-11-25 03:19:30|82.76|82.36|82.79|82.39|82.83|82.43|82.74|82.34|19
1732504780000|2024-11-25 03:19:40|82.76|82.36|82.88|82.48|82.88|82.48|82.76|82.36|11
1732504790000|2024-11-25 03:19:50|82.9|82.5|82.9|82.5|82.9|82.5|82.88|82.48|5
1732504800000|2024-11-25 03:20:00|82.92|82.52|82.95|82.55|82.96|82.56|82.92|82.52|8
1732504810000|2024-11-25 03:20:10|82.94|82.54|82.91|82.51|82.94|82.54|82.91|82.51|4
1732504820000|2024-11-25 03:20:20|82.9|82.5|82.9|82.5|82.9|82.5|82.9|82.5|1
1732504830000|2024-11-25 03:20:30|82.93|82.53|82.92|82.52|82.93|82.53|82.92|82.52|2
1732504840000|2024-11-25 03:20:40|82.91|82.51|82.88|82.48|82.91|82.51|82.88|82.48|4
1732504850000|2024-11-25 03:20:50|82.89|82.49|82.93|82.53|82.93|82.53|82.89|82.49|3
1732504860000|2024-11-25 03:21:00|82.94|82.54|83.04|82.64|83.06|82.66|82.92|82.52|13
1732504870000|2024-11-25 03:21:10|83.05|82.65|83.02|82.62|83.08|82.68|83.02|82.62|9
1732504880000|2024-11-25 03:21:20|83.01|82.61|83.06|82.66|83.09|82.69|82.95|82.55|13
1732504890000|2024-11-25 03:21:30|83.07|82.67|83.04|82.64|83.07|82.67|82.99|82.59|8
1732504900000|2024-11-25 03:21:40|83.01|82.61|83|82.6|83.02|82.62|83|82.6|4
1732504910000|2024-11-25 03:21:50|83.03|82.63|83.03|82.63|83.07|82.67|83.03|82.63|7
1732504920000|2024-11-25 03:22:00|83.02|82.62|83.08|82.68|83.08|82.68|83.02|82.62|3
1732504930000|2024-11-25 03:22:10|83.07|82.67|83|82.6|83.07|82.67|83|82.6|11
1732504940000|2024-11-25 03:22:20|82.98|82.58|82.98|82.58|82.98|82.58|82.98|82.58|1
1732504950000|2024-11-25 03:22:30|82.96|82.56|82.98|82.58|82.98|82.58|82.95|82.55|4
1732504960000|2024-11-25 03:22:40|82.97|82.57|83|82.6|83|82.6|82.97|82.57|5
1732504970000|2024-11-25 03:22:50|82.99|82.59|82.95|82.55|82.99|82.59|82.95|82.55|3
1732504980000|2024-11-25 03:23:00|82.96|82.56|82.96|82.56|82.98|82.58|82.96|82.56|4
1732504990000|2024-11-25 03:23:10|82.95|82.55|82.88|82.48|82.95|82.55|82.88|82.48|6
1732505000000|2024-11-25 03:23:20|82.9|82.5|82.88|82.48|82.9|82.5|82.87|82.47|5
1732505010000|2024-11-25 03:23:30|82.91|82.51|83|82.6|83|82.6|82.91|82.51|5
1732505020000|2024-11-25 03:23:40|83.01|82.61|82.99|82.59|83.01|82.61|82.98|82.58|5
1732505030000|2024-11-25 03:23:50|82.98|82.58|83.01|82.61|83.02|82.62|82.98|82.58|4
1732505040000|2024-11-25 03:24:00|83|82.6|82.99|82.59|83.01|82.61|82.99|82.59|4
1732505050000|2024-11-25 03:24:10|82.98|82.58|83|82.6|83|82.6|82.98|82.58|3
1732505060000|2024-11-25 03:24:20|82.99|82.59|82.88|82.48|82.99|82.59|82.88|82.48|8
1732505070000|2024-11-25 03:24:30|82.87|82.47|82.81|82.41|82.87|82.47|82.81|82.41|5
1732505080000|2024-11-25 03:24:40|82.8|82.4|82.77|82.37|82.8|82.4|82.77|82.37|4
1732505090000|2024-11-25 03:24:50|82.78|82.38|82.74|82.34|82.78|82.38|82.74|82.34|5
1732505100000|2024-11-25 03:25:00|82.72|82.32|82.76|82.36|82.76|82.36|82.71|82.31|3
1732505110000|2024-11-25 03:25:10|82.75|82.35|82.78|82.38|82.78|82.38|82.71|82.31|7
1732505120000|2024-11-25 03:25:20|82.8|82.4|82.8|82.4|82.81|82.41|82.8|82.4|3
1732505130000|2024-11-25 03:25:30|82.81|82.41|82.82|82.42|82.82|82.42|82.81|82.41|2
1732505140000|2024-11-25 03:25:40|82.84|82.44|82.82|82.42|82.87|82.47|82.82|82.42|5
1732505150000|2024-11-25 03:25:50|82.81|82.41|82.77|82.37|82.81|82.41|82.77|82.37|5
1732505160000|2024-11-25 03:26:00|82.76|82.36|82.68|82.28|82.76|82.36|82.68|82.28|7
1732505170000|2024-11-25 03:26:10|82.69|82.29|82.71|82.31|82.75|82.35|82.69|82.29|7
1732505180000|2024-11-25 03:26:20|82.74|82.34|82.65|82.25|82.74|82.34|82.65|82.25|8
1732505190000|2024-11-25 03:26:30|82.66|82.26|82.61|82.21|82.66|82.26|82.61|82.21|3
1732505200000|2024-11-25 03:26:40|82.62|82.22|82.61|82.21|82.66|82.26|82.61|82.21|6
1732505210000|2024-11-25 03:26:50|82.62|82.22|82.66|82.26|82.68|82.28|82.62|82.22|6
1732505220000|2024-11-25 03:27:00|82.67|82.27|82.58|82.18|82.67|82.27|82.58|82.18|8
1732505230000|2024-11-25 03:27:10|82.57|82.17|82.56|82.16|82.57|82.17|82.55|82.15|5
1732505240000|2024-11-25 03:27:20|82.55|82.15|82.57|82.17|82.59|82.19|82.55|82.15|4
1732505250000|2024-11-25 03:27:30|82.56|82.16|82.53|82.13|82.56|82.16|82.51|82.11|6
1732505260000|2024-11-25 03:27:40|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732505280000|2024-11-25 03:28:00|82.48|82.08|82.44|82.04|82.49|82.09|82.44|82.04|6
1732505290000|2024-11-25 03:28:10|82.45|82.05|82.53|82.13|82.53|82.13|82.45|82.05|6
1732505300000|2024-11-25 03:28:20|82.52|82.12|82.58|82.18|82.58|82.18|82.5|82.1|6
1732505310000|2024-11-25 03:28:30|82.56|82.16|82.59|82.19|82.59|82.19|82.54|82.14|4
1732505320000|2024-11-25 03:28:40|82.62|82.22|82.64|82.24|82.64|82.24|82.61|82.21|5
1732505330000|2024-11-25 03:28:50|82.63|82.23|82.53|82.13|82.63|82.23|82.53|82.13|7
1732505340000|2024-11-25 03:29:00|82.52|82.12|82.38|81.98|82.52|82.12|82.38|81.98|11
1732505350000|2024-11-25 03:29:10|82.35|81.95|82.31|81.91|82.36|81.96|82.31|81.91|7
1732505360000|2024-11-25 03:29:20|82.33|81.93|82.36|81.96|82.36|81.96|82.33|81.93|3
1732505370000|2024-11-25 03:29:30|82.35|81.95|82.37|81.97|82.37|81.97|82.33|81.93|8
1732505380000|2024-11-25 03:29:40|82.4|82|82.36|81.96|82.42|82.02|82.36|81.96|8
1732505390000|2024-11-25 03:29:50|82.37|81.97|82.42|82.02|82.43|82.03|82.37|81.97|8
1732505400000|2024-11-25 03:30:00|82.39|81.99|82.29|81.89|82.39|81.99|82.29|81.89|5
1732505410000|2024-11-25 03:30:10|82.31|81.91|82.23|81.83|82.32|81.92|82.21|81.81|10
1732505420000|2024-11-25 03:30:20|82.22|81.82|82.16|81.76|82.22|81.82|82.16|81.76|7
1732505430000|2024-11-25 03:30:30|82.15|81.75|82.12|81.72|82.17|81.77|82.12|81.72|12
1732505440000|2024-11-25 03:30:40|82.14|81.74|82.15|81.75|82.19|81.79|82.13|81.73|13
1732505450000|2024-11-25 03:30:50|82.17|81.77|82.23|81.83|82.23|81.83|82.17|81.77|5
1732505460000|2024-11-25 03:31:00|82.22|81.82|82.09|81.69|82.22|81.82|82.09|81.69|11
1732505470000|2024-11-25 03:31:10|82.1|81.7|82.09|81.69|82.1|81.7|82.09|81.69|4
1732505480000|2024-11-25 03:31:20|82.11|81.71|82.13|81.73|82.13|81.73|82.11|81.71|3
1732505490000|2024-11-25 03:31:30|82.17|81.77|82.13|81.73|82.17|81.77|82.12|81.72|7
1732505500000|2024-11-25 03:31:40|82.12|81.72|82.1|81.7|82.13|81.73|82.09|81.69|9
1732505510000|2024-11-25 03:31:50|82.09|81.69|82.07|81.67|82.09|81.69|82.07|81.67|2
1732505520000|2024-11-25 03:32:00|82.11|81.71|82.07|81.67|82.18|81.78|82.07|81.67|13
1732505530000|2024-11-25 03:32:10|82.06|81.66|82.07|81.67|82.08|81.68|82.03|81.63|10
1732505540000|2024-11-25 03:32:20|82.04|81.64|82.1|81.7|82.1|81.7|82.03|81.63|8
1732505550000|2024-11-25 03:32:30|82.09|81.69|82.03|81.63|82.09|81.69|82.03|81.63|8
1732505560000|2024-11-25 03:32:40|82.04|81.64|82|81.6|82.08|81.68|82|81.6|10
1732505570000|2024-11-25 03:32:50|81.99|81.59|82.01|81.61|82.01|81.61|81.98|81.58|4
1732505580000|2024-11-25 03:33:00|82.05|81.65|82.1|81.7|82.11|81.71|82.05|81.65|7
1732505590000|2024-11-25 03:33:10|82.11|81.71|82.06|81.66|82.12|81.72|82.06|81.66|8
1732505600000|2024-11-25 03:33:20|82.04|81.64|82|81.6|82.04|81.64|82|81.6|7
1732505610000|2024-11-25 03:33:30|81.99|81.59|81.97|81.57|81.99|81.59|81.94|81.54|11
1732505620000|2024-11-25 03:33:40|81.98|81.58|81.99|81.59|82|81.6|81.98|81.58|4
1732505630000|2024-11-25 03:33:50|81.97|81.57|81.97|81.57|81.97|81.57|81.96|81.56|9
1732505640000|2024-11-25 03:34:00|81.99|81.59|82.09|81.69|82.12|81.72|81.99|81.59|14
1732505650000|2024-11-25 03:34:10|82.08|81.68|82.09|81.69|82.1|81.7|82.07|81.67|6
1732505660000|2024-11-25 03:34:20|82.11|81.71|82.09|81.69|82.15|81.75|82.09|81.69|8
1732505670000|2024-11-25 03:34:30|82.1|81.7|82.12|81.72|82.12|81.72|82.1|81.7|3
1732505680000|2024-11-25 03:34:40|82.15|81.75|82.19|81.79|82.19|81.79|82.12|81.72|11
1732505690000|2024-11-25 03:34:50|82.21|81.81|82.14|81.74|82.21|81.81|82.12|81.72|9
1732505700000|2024-11-25 03:35:00|82.15|81.75|82.24|81.84|82.25|81.85|82.15|81.75|12
1732505710000|2024-11-25 03:35:10|82.25|81.85|82.14|81.74|82.25|81.85|82.14|81.74|8
1732505720000|2024-11-25 03:35:20|82.15|81.75|82.08|81.68|82.15|81.75|82.07|81.67|13
1732505730000|2024-11-25 03:35:30|82.07|81.67|82.03|81.63|82.07|81.67|82.03|81.63|4
1732505740000|2024-11-25 03:35:40|82.04|81.64|82.03|81.63|82.04|81.64|82.03|81.63|2
1732505750000|2024-11-25 03:35:50|82.06|81.66|82.17|81.77|82.17|81.77|82.04|81.64|10
1732505760000|2024-11-25 03:36:00|82.15|81.75|82.06|81.66|82.15|81.75|82.06|81.66|7
1732505770000|2024-11-25 03:36:10|82.09|81.69|82.08|81.68|82.12|81.72|82.08|81.68|7
1732505780000|2024-11-25 03:36:20|82.07|81.67|82.06|81.66|82.07|81.67|82.01|81.61|11
1732505790000|2024-11-25 03:36:30|82.07|81.67|82.15|81.75|82.17|81.77|82.07|81.67|16
1732505800000|2024-11-25 03:36:40|82.16|81.76|82.24|81.84|82.24|81.84|82.16|81.76|7
1732505810000|2024-11-25 03:36:50|82.25|81.85|82.11|81.71|82.25|81.85|82.11|81.71|10
1732505820000|2024-11-25 03:37:00|82.14|81.74|82.13|81.73|82.17|81.77|82.13|81.73|5
1732505830000|2024-11-25 03:37:10|82.12|81.72|82.09|81.69|82.12|81.72|82.08|81.68|7
1732505840000|2024-11-25 03:37:20|82.08|81.68|82.14|81.74|82.14|81.74|82.06|81.66|10
1732505850000|2024-11-25 03:37:30|82.15|81.75|82.08|81.68|82.17|81.77|82.08|81.68|14
1732505860000|2024-11-25 03:37:40|82.09|81.69|82.08|81.68|82.09|81.69|82.06|81.66|6
1732505870000|2024-11-25 03:37:50|82.07|81.67|82|81.6|82.07|81.67|82|81.6|6
1732505880000|2024-11-25 03:38:00|82.02|81.62|82.01|81.61|82.05|81.65|82.01|81.61|13
1732505890000|2024-11-25 03:38:10|82|81.6|82.05|81.65|82.06|81.66|81.98|81.58|13
1732505900000|2024-11-25 03:38:20|82.03|81.63|82.11|81.71|82.11|81.71|82.02|81.62|6
1732505910000|2024-11-25 03:38:30|82.12|81.72|82.19|81.79|82.19|81.79|82.11|81.71|16
1732505920000|2024-11-25 03:38:40|82.18|81.78|82.23|81.83|82.23|81.83|82.18|81.78|9
1732505930000|2024-11-25 03:38:50|82.24|81.84|82.17|81.77|82.24|81.84|82.17|81.77|9
1732505940000|2024-11-25 03:39:00|82.13|81.73|82.14|81.74|82.17|81.77|82.11|81.71|15
1732505950000|2024-11-25 03:39:10|82.15|81.75|82.15|81.75|82.19|81.79|82.14|81.74|13
1732505960000|2024-11-25 03:39:20|82.14|81.74|82.07|81.67|82.14|81.74|82.07|81.67|7
1732505970000|2024-11-25 03:39:30|82.06|81.66|82.05|81.65|82.07|81.67|82.05|81.65|6
1732505980000|2024-11-25 03:39:40|82.07|81.67|82.01|81.61|82.07|81.67|82.01|81.61|5
1732505990000|2024-11-25 03:39:50|82|81.6|82.01|81.61|82.01|81.61|81.99|81.59|4
1732506000000|2024-11-25 03:40:00|82.03|81.63|82.08|81.68|82.08|81.68|82.02|81.62|9
1732506010000|2024-11-25 03:40:10|82.1|81.7|82.08|81.68|82.11|81.71|82.08|81.68|5
1732506020000|2024-11-25 03:40:20|82.07|81.67|82.1|81.7|82.14|81.74|82.07|81.67|8
1732506030000|2024-11-25 03:40:30|82.09|81.69|82.07|81.67|82.09|81.69|82.03|81.63|9
1732506040000|2024-11-25 03:40:40|82.06|81.66|82.04|81.64|82.07|81.67|82.03|81.63|9
1732506050000|2024-11-25 03:40:50|82.05|81.65|82.05|81.65|82.06|81.66|82.03|81.63|9
1732506060000|2024-11-25 03:41:00|82.04|81.64|82.07|81.67|82.07|81.67|82.04|81.64|6
1732506070000|2024-11-25 03:41:10|82.11|81.71|82.18|81.78|82.18|81.78|82.11|81.71|4
1732506080000|2024-11-25 03:41:20|82.2|81.8|82.21|81.81|82.24|81.84|82.2|81.8|8
1732506090000|2024-11-25 03:41:30|82.22|81.82|82.27|81.87|82.27|81.87|82.22|81.82|8
1732506100000|2024-11-25 03:41:40|82.25|81.85|82.21|81.81|82.25|81.85|82.21|81.81|10
1732506110000|2024-11-25 03:41:50|82.2|81.8|82.2|81.8|82.22|81.82|82.19|81.79|5
1732506120000|2024-11-25 03:42:00|82.21|81.81|82.22|81.82|82.26|81.86|82.21|81.81|12
1732506130000|2024-11-25 03:42:10|82.23|81.83|82.18|81.78|82.23|81.83|82.18|81.78|9
1732506140000|2024-11-25 03:42:20|82.19|81.79|82.21|81.81|82.26|81.86|82.19|81.79|11
1732506150000|2024-11-25 03:42:30|82.24|81.84|82.22|81.82|82.26|81.86|82.22|81.82|4
1732506170000|2024-11-25 03:42:50|82.24|81.84|82.29|81.89|82.32|81.92|82.24|81.84|7
1732506180000|2024-11-25 03:43:00|82.31|81.91|82.36|81.96|82.37|81.97|82.31|81.91|8
1732506190000|2024-11-25 03:43:10|82.35|81.95|82.43|82.03|82.44|82.04|82.35|81.95|9
1732506200000|2024-11-25 03:43:20|82.46|82.06|82.57|82.17|82.59|82.19|82.46|82.06|12
1732506210000|2024-11-25 03:43:30|82.58|82.18|82.58|82.18|82.63|82.23|82.57|82.17|11
1732506220000|2024-11-25 03:43:40|82.6|82.2|82.62|82.22|82.62|82.22|82.6|82.2|10
1732506230000|2024-11-25 03:43:50|82.64|82.24|82.62|82.22|82.64|82.24|82.61|82.21|8
1732506240000|2024-11-25 03:44:00|82.63|82.23|82.65|82.25|82.67|82.27|82.61|82.21|10
1732506250000|2024-11-25 03:44:10|82.67|82.27|82.7|82.3|82.7|82.3|82.66|82.26|8
1732506260000|2024-11-25 03:44:20|82.72|82.32|82.7|82.3|82.73|82.33|82.69|82.29|6
1732506270000|2024-11-25 03:44:30|82.72|82.32|82.78|82.38|82.79|82.39|82.72|82.32|13
1732506280000|2024-11-25 03:44:40|82.79|82.39|82.81|82.41|82.81|82.41|82.78|82.38|7
1732506290000|2024-11-25 03:44:50|82.8|82.4|82.82|82.42|82.84|82.44|82.78|82.38|9
1732506300000|2024-11-25 03:45:00|82.87|82.47|82.86|82.46|82.88|82.48|82.85|82.45|11
1732506310000|2024-11-25 03:45:10|82.87|82.47|82.92|82.52|82.92|82.52|82.87|82.47|3
1732506320000|2024-11-25 03:45:20|82.91|82.51|82.91|82.51|82.91|82.51|82.89|82.49|4
1732506330000|2024-11-25 03:45:30|82.9|82.5|82.86|82.46|82.9|82.5|82.85|82.45|8
1732506340000|2024-11-25 03:45:40|82.84|82.44|82.81|82.41|82.84|82.44|82.8|82.4|11
1732506350000|2024-11-25 03:45:50|82.82|82.42|82.83|82.43|82.84|82.44|82.82|82.42|4
1732506360000|2024-11-25 03:46:00|82.82|82.42|82.85|82.45|82.85|82.45|82.8|82.4|6
1732506370000|2024-11-25 03:46:10|82.88|82.48|82.86|82.46|82.88|82.48|82.83|82.43|6
1732506380000|2024-11-25 03:46:20|82.84|82.44|82.87|82.47|82.88|82.48|82.8|82.4|9
1732506390000|2024-11-25 03:46:30|82.9|82.5|82.89|82.49|82.91|82.51|82.89|82.49|4
1732506400000|2024-11-25 03:46:40|82.88|82.48|82.81|82.41|82.88|82.48|82.81|82.41|12
1732506410000|2024-11-25 03:46:50|82.82|82.42|82.81|82.41|82.82|82.42|82.81|82.41|2
1732506420000|2024-11-25 03:47:00|82.8|82.4|82.82|82.42|82.83|82.43|82.8|82.4|6
1732506430000|2024-11-25 03:47:10|82.83|82.43|82.83|82.43|82.87|82.47|82.83|82.43|7
1732506440000|2024-11-25 03:47:20|82.82|82.42|82.87|82.47|82.88|82.48|82.82|82.42|7
1732506450000|2024-11-25 03:47:30|82.86|82.46|82.87|82.47|82.87|82.47|82.85|82.45|3
1732506460000|2024-11-25 03:47:40|82.86|82.46|82.86|82.46|82.86|82.46|82.84|82.44|4
1732506470000|2024-11-25 03:47:50|82.88|82.48|82.87|82.47|82.88|82.48|82.86|82.46|5
1732506480000|2024-11-25 03:48:00|82.88|82.48|82.93|82.53|82.93|82.53|82.87|82.47|6
1732506490000|2024-11-25 03:48:10|82.92|82.52|82.88|82.48|82.93|82.53|82.88|82.48|8
1732506500000|2024-11-25 03:48:20|82.89|82.49|82.99|82.59|83|82.6|82.89|82.49|9
1732506510000|2024-11-25 03:48:30|82.97|82.57|82.97|82.57|82.99|82.59|82.96|82.56|5
1732506520000|2024-11-25 03:48:40|82.93|82.53|82.91|82.51|82.93|82.53|82.9|82.5|7
1732506530000|2024-11-25 03:48:50|82.9|82.5|82.92|82.52|82.96|82.56|82.9|82.5|7
1732506550000|2024-11-25 03:49:10|82.91|82.51|82.89|82.49|82.91|82.51|82.89|82.49|3
1732506560000|2024-11-25 03:49:20|82.88|82.48|82.87|82.47|82.88|82.48|82.86|82.46|4
1732506570000|2024-11-25 03:49:30|82.88|82.48|82.93|82.53|82.93|82.53|82.88|82.48|3
1732506580000|2024-11-25 03:49:40|82.94|82.54|82.93|82.53|82.94|82.54|82.9|82.5|6
1732506590000|2024-11-25 03:49:50|82.92|82.52|82.91|82.51|82.92|82.52|82.91|82.51|2
1732506600000|2024-11-25 03:50:00|82.89|82.49|82.92|82.52|82.97|82.57|82.89|82.49|8
1732506610000|2024-11-25 03:50:10|82.91|82.51|82.93|82.53|82.94|82.54|82.91|82.51|4
1732506620000|2024-11-25 03:50:20|82.92|82.52|83|82.6|83|82.6|82.92|82.52|6
1732506630000|2024-11-25 03:50:30|83.01|82.61|83.01|82.61|83.03|82.63|83.01|82.61|5
1732506640000|2024-11-25 03:50:40|83.02|82.62|83.08|82.68|83.08|82.68|83.01|82.61|8
1732506650000|2024-11-25 03:50:50|83.07|82.67|83.07|82.67|83.07|82.67|83.03|82.63|10
1732506660000|2024-11-25 03:51:00|83.08|82.68|83.12|82.72|83.15|82.75|83.08|82.68|11
1732506670000|2024-11-25 03:51:10|83.11|82.71|83.08|82.68|83.11|82.71|83.06|82.66|11
1732506680000|2024-11-25 03:51:20|83.1|82.7|83.09|82.69|83.1|82.7|83.03|82.63|11
1732506690000|2024-11-25 03:51:30|83.1|82.7|83.09|82.69|83.1|82.7|83.09|82.69|4
1732506700000|2024-11-25 03:51:40|83.08|82.68|83.09|82.69|83.15|82.75|83.08|82.68|10
1732506710000|2024-11-25 03:51:50|83.08|82.68|82.97|82.57|83.08|82.68|82.96|82.56|12
1732506720000|2024-11-25 03:52:00|82.98|82.58|83.1|82.7|83.1|82.7|82.97|82.57|11
1732506730000|2024-11-25 03:52:10|83.11|82.71|83.08|82.68|83.12|82.72|83.08|82.68|6
1732506740000|2024-11-25 03:52:20|83.06|82.66|83.03|82.63|83.06|82.66|83.02|82.62|12
1732506750000|2024-11-25 03:52:30|83.02|82.62|83.03|82.63|83.03|82.63|83.02|82.62|2
1732506760000|2024-11-25 03:52:40|83.06|82.66|83.02|82.62|83.09|82.69|83.02|82.62|7
1732506770000|2024-11-25 03:52:50|83.01|82.61|82.97|82.57|83.01|82.61|82.97|82.57|6
1732506780000|2024-11-25 03:53:00|82.96|82.56|82.93|82.53|82.96|82.56|82.92|82.52|9
1732506790000|2024-11-25 03:53:10|82.94|82.54|82.97|82.57|82.97|82.57|82.93|82.53|10
1732506800000|2024-11-25 03:53:20|82.98|82.58|82.96|82.56|83|82.6|82.96|82.56|11
1732506810000|2024-11-25 03:53:30|82.97|82.57|82.92|82.52|82.97|82.57|82.92|82.52|9
1732506820000|2024-11-25 03:53:40|82.93|82.53|82.91|82.51|82.94|82.54|82.91|82.51|5
1732506840000|2024-11-25 03:54:00|82.93|82.53|82.93|82.53|82.95|82.55|82.92|82.52|9
1732506850000|2024-11-25 03:54:10|82.94|82.54|82.97|82.57|82.98|82.58|82.94|82.54|6
1732506860000|2024-11-25 03:54:20|82.96|82.56|82.9|82.5|82.96|82.56|82.9|82.5|7
1732506870000|2024-11-25 03:54:30|82.92|82.52|82.93|82.53|82.93|82.53|82.92|82.52|4
1732506880000|2024-11-25 03:54:40|82.92|82.52|82.85|82.45|82.92|82.52|82.85|82.45|10
1732506890000|2024-11-25 03:54:50|82.84|82.44|82.82|82.42|82.84|82.44|82.82|82.42|3
1732506900000|2024-11-25 03:55:00|82.8|82.4|82.78|82.38|82.8|82.4|82.78|82.38|5
1732506910000|2024-11-25 03:55:10|82.79|82.39|82.82|82.42|82.82|82.42|82.79|82.39|3
1732506920000|2024-11-25 03:55:20|82.81|82.41|82.81|82.41|82.81|82.41|82.79|82.39|6
1732506930000|2024-11-25 03:55:30|82.8|82.4|82.81|82.41|82.81|82.41|82.8|82.4|4
1732506940000|2024-11-25 03:55:40|82.83|82.43|82.9|82.5|82.9|82.5|82.83|82.43|8
1732506950000|2024-11-25 03:55:50|82.89|82.49|82.84|82.44|82.89|82.49|82.84|82.44|4
1732506970000|2024-11-25 03:56:10|82.85|82.45|82.84|82.44|82.89|82.49|82.84|82.44|11
1732506980000|2024-11-25 03:56:20|82.85|82.45|82.89|82.49|82.89|82.49|82.85|82.45|5
1732506990000|2024-11-25 03:56:30|82.88|82.48|82.88|82.48|82.89|82.49|82.84|82.44|9
1732507000000|2024-11-25 03:56:40|82.91|82.51|82.89|82.49|82.91|82.51|82.89|82.49|5
1732507010000|2024-11-25 03:56:50|82.9|82.5|82.88|82.48|82.9|82.5|82.88|82.48|3
1732507020000|2024-11-25 03:57:00|82.89|82.49|82.79|82.39|82.89|82.49|82.79|82.39|10
1732507030000|2024-11-25 03:57:10|82.78|82.38|82.74|82.34|82.78|82.38|82.73|82.33|10
1732507040000|2024-11-25 03:57:20|82.76|82.36|82.81|82.41|82.81|82.41|82.76|82.36|5
1732507200000|2024-11-25 04:00:00|82.89|82.49|82.86|82.46|82.89|82.49|82.86|82.46|6
1732507210000|2024-11-25 04:00:10|82.84|82.44|82.82|82.42|82.87|82.47|82.78|82.38|16
1732507220000|2024-11-25 04:00:20|82.83|82.43|82.9|82.5|82.98|82.58|82.83|82.43|16
1732507230000|2024-11-25 04:00:30|82.91|82.51|82.87|82.47|82.93|82.53|82.86|82.46|12
1732507240000|2024-11-25 04:00:40|82.9|82.5|82.9|82.5|82.9|82.5|82.88|82.48|6
1732507250000|2024-11-25 04:00:50|82.89|82.49|82.92|82.52|82.94|82.54|82.87|82.47|15
1732507260000|2024-11-25 04:01:00|82.94|82.54|82.87|82.47|82.94|82.54|82.87|82.47|11
1732507270000|2024-11-25 04:01:10|82.86|82.46|82.84|82.44|82.86|82.46|82.79|82.39|7
1732507280000|2024-11-25 04:01:20|82.85|82.45|82.88|82.48|82.88|82.48|82.81|82.41|8
1732507290000|2024-11-25 04:01:30|82.89|82.49|82.89|82.49|82.9|82.5|82.89|82.49|3
1732507300000|2024-11-25 04:01:40|82.88|82.48|82.9|82.5|82.9|82.5|82.88|82.48|5
1732507310000|2024-11-25 04:01:50|82.91|82.51|82.87|82.47|82.98|82.58|82.8|82.4|22
1732507320000|2024-11-25 04:02:00|82.89|82.49|82.9|82.5|82.91|82.51|82.89|82.49|4
1732507330000|2024-11-25 04:02:10|82.88|82.48|82.99|82.59|82.99|82.59|82.88|82.48|13
1732507340000|2024-11-25 04:02:20|82.98|82.58|83.01|82.61|83.01|82.61|82.98|82.58|3
1732507350000|2024-11-25 04:02:30|82.99|82.59|82.98|82.58|82.99|82.59|82.92|82.52|12
1732507360000|2024-11-25 04:02:40|82.99|82.59|82.99|82.59|83|82.6|82.97|82.57|6
1732507370000|2024-11-25 04:02:50|83|82.6|83.03|82.63|83.04|82.64|83|82.6|8
1732507380000|2024-11-25 04:03:00|83.04|82.64|83.02|82.62|83.08|82.68|83.02|82.62|18
1732507390000|2024-11-25 04:03:10|83.01|82.61|82.85|82.45|83.02|82.62|82.83|82.43|19
1732507400000|2024-11-25 04:03:20|82.84|82.44|82.89|82.49|82.89|82.49|82.82|82.42|12
1732507410000|2024-11-25 04:03:30|82.9|82.5|82.81|82.41|82.93|82.53|82.8|82.4|16
1732507420000|2024-11-25 04:03:40|82.79|82.39|82.67|82.27|82.8|82.4|82.67|82.27|10
1732507430000|2024-11-25 04:03:50|82.66|82.26|82.72|82.32|82.72|82.32|82.61|82.21|17
1732507440000|2024-11-25 04:04:00|82.73|82.33|82.9|82.5|82.91|82.51|82.73|82.33|13
1732507450000|2024-11-25 04:04:10|82.91|82.51|82.86|82.46|82.96|82.56|82.81|82.41|15
1732507460000|2024-11-25 04:04:20|82.88|82.48|82.8|82.4|82.88|82.48|82.8|82.4|10
1732507470000|2024-11-25 04:04:30|82.79|82.39|82.79|82.39|82.79|82.39|82.73|82.33|8
1732507480000|2024-11-25 04:04:40|82.78|82.38|82.8|82.4|82.81|82.41|82.77|82.37|8
1732507490000|2024-11-25 04:04:50|82.81|82.41|82.79|82.39|82.83|82.43|82.79|82.39|8
1732507500000|2024-11-25 04:05:00|82.78|82.38|82.81|82.41|82.82|82.42|82.78|82.38|8
1732507510000|2024-11-25 04:05:10|82.82|82.42|82.89|82.49|82.89|82.49|82.82|82.42|7
1732507520000|2024-11-25 04:05:20|82.91|82.51|82.98|82.58|82.98|82.58|82.91|82.51|6
1732507530000|2024-11-25 04:05:30|82.99|82.59|82.92|82.52|82.99|82.59|82.92|82.52|8
1732507540000|2024-11-25 04:05:40|82.91|82.51|82.94|82.54|82.94|82.54|82.91|82.51|4
1732507550000|2024-11-25 04:05:50|82.93|82.53|82.89|82.49|82.93|82.53|82.87|82.47|4
1732507560000|2024-11-25 04:06:00|82.9|82.5|82.93|82.53|82.94|82.54|82.89|82.49|11
1732507570000|2024-11-25 04:06:10|82.92|82.52|82.93|82.53|82.93|82.53|82.9|82.5|8
1732507580000|2024-11-25 04:06:20|82.98|82.58|83.11|82.71|83.11|82.71|82.98|82.58|14
1732507590000|2024-11-25 04:06:30|83.1|82.7|83.01|82.61|83.1|82.7|83.01|82.61|16
1732507600000|2024-11-25 04:06:40|83.02|82.62|83.02|82.62|83.07|82.67|83.01|82.61|10
1732507610000|2024-11-25 04:06:50|83.01|82.61|82.97|82.57|83.01|82.61|82.96|82.56|9
1732507620000|2024-11-25 04:07:00|82.99|82.59|83.01|82.61|83.03|82.63|82.99|82.59|10
1732507630000|2024-11-25 04:07:10|83.02|82.62|83.04|82.64|83.04|82.64|83.02|82.62|7
1732507640000|2024-11-25 04:07:20|83.03|82.63|83.09|82.69|83.1|82.7|83.02|82.62|9
1732507650000|2024-11-25 04:07:30|83.08|82.68|83.2|82.8|83.2|82.8|83.08|82.68|12
1732507660000|2024-11-25 04:07:40|83.23|82.83|83.32|82.92|83.33|82.93|83.23|82.83|15
1732507670000|2024-11-25 04:07:50|83.31|82.91|83.29|82.89|83.31|82.91|83.28|82.88|8
1732507680000|2024-11-25 04:08:00|83.28|82.88|83.32|82.92|83.32|82.92|83.28|82.88|7
1732507690000|2024-11-25 04:08:10|83.31|82.91|83.17|82.77|83.31|82.91|83.17|82.77|12
1732507700000|2024-11-25 04:08:20|83.18|82.78|83.12|82.72|83.19|82.79|83.11|82.71|6
1732507710000|2024-11-25 04:08:30|83.13|82.73|83.16|82.76|83.17|82.77|83.13|82.73|3
1732507720000|2024-11-25 04:08:40|83.17|82.77|83.12|82.72|83.17|82.77|83.12|82.72|5
1732507730000|2024-11-25 04:08:50|83.13|82.73|83.12|82.72|83.19|82.79|83.12|82.72|13
1732507740000|2024-11-25 04:09:00|83.13|82.73|83.2|82.8|83.2|82.8|83.13|82.73|5
1732507750000|2024-11-25 04:09:10|83.21|82.81|83.22|82.82|83.28|82.88|83.18|82.78|16
1732507760000|2024-11-25 04:09:20|83.2|82.8|83.31|82.91|83.31|82.91|83.2|82.8|13
1732507770000|2024-11-25 04:09:30|83.34|82.94|83.36|82.96|83.41|83.01|83.33|82.93|9
1732507780000|2024-11-25 04:09:40|83.38|82.98|83.34|82.94|83.38|82.98|83.31|82.91|15
1732507790000|2024-11-25 04:09:50|83.36|82.96|83.31|82.91|83.36|82.96|83.31|82.91|7
1732507800000|2024-11-25 04:10:00|83.28|82.88|83.36|82.96|83.36|82.96|83.28|82.88|11
1732507810000|2024-11-25 04:10:10|83.35|82.95|83.38|82.98|83.38|82.98|83.32|82.92|17
1732507820000|2024-11-25 04:10:20|83.39|82.99|83.4|83|83.4|83|83.37|82.97|10
1732507830000|2024-11-25 04:10:30|83.41|83.01|83.48|83.08|83.48|83.08|83.41|83.01|6
1732507840000|2024-11-25 04:10:40|83.47|83.07|83.46|83.06|83.47|83.07|83.4|83|9
1732507850000|2024-11-25 04:10:50|83.47|83.07|83.48|83.08|83.5|83.1|83.47|83.07|10
1732507860000|2024-11-25 04:11:00|83.45|83.05|83.46|83.06|83.47|83.07|83.44|83.04|5
1732507870000|2024-11-25 04:11:10|83.47|83.07|83.43|83.03|83.47|83.07|83.42|83.02|10
1732507880000|2024-11-25 04:11:20|83.44|83.04|83.44|83.04|83.46|83.06|83.43|83.03|9
1732507890000|2024-11-25 04:11:30|83.43|83.03|83.51|83.11|83.51|83.11|83.43|83.03|12
1732507900000|2024-11-25 04:11:40|83.56|83.16|83.51|83.11|83.57|83.17|83.5|83.1|8
1732507910000|2024-11-25 04:11:50|83.52|83.12|83.56|83.16|83.58|83.18|83.52|83.12|14
1732507920000|2024-11-25 04:12:00|83.57|83.17|83.62|83.22|83.63|83.23|83.56|83.16|9
1732507930000|2024-11-25 04:12:10|83.61|83.21|83.6|83.2|83.61|83.21|83.6|83.2|2
1732507940000|2024-11-25 04:12:20|83.59|83.19|83.59|83.19|83.6|83.2|83.59|83.19|3
1732507950000|2024-11-25 04:12:30|83.58|83.18|83.59|83.19|83.6|83.2|83.53|83.13|13
1732507960000|2024-11-25 04:12:40|83.6|83.2|83.61|83.21|83.63|83.23|83.6|83.2|10
1732507970000|2024-11-25 04:12:50|83.59|83.19|83.58|83.18|83.6|83.2|83.56|83.16|6
1732507980000|2024-11-25 04:13:00|83.59|83.19|83.67|83.27|83.69|83.29|83.59|83.19|15
1732507990000|2024-11-25 04:13:10|83.66|83.26|83.76|83.36|83.76|83.36|83.66|83.26|8
1732508000000|2024-11-25 04:13:20|83.77|83.37|83.76|83.36|83.78|83.38|83.7|83.3|11
1732508010000|2024-11-25 04:13:30|83.77|83.37|83.78|83.38|83.8|83.4|83.76|83.36|9
1732508020000|2024-11-25 04:13:40|83.79|83.39|83.84|83.44|83.84|83.44|83.78|83.38|9
1732508030000|2024-11-25 04:13:50|83.85|83.45|83.88|83.48|83.89|83.49|83.85|83.45|9
1732508040000|2024-11-25 04:14:00|83.9|83.5|83.91|83.51|83.95|83.55|83.89|83.49|12
1732508050000|2024-11-25 04:14:10|83.96|83.56|84|83.6|84.02|83.62|83.96|83.56|10
1732508060000|2024-11-25 04:14:20|84.01|83.61|84.08|83.68|84.08|83.68|84|83.6|13
1732508070000|2024-11-25 04:14:30|84.07|83.67|83.97|83.57|84.08|83.68|83.97|83.57|10
1732508080000|2024-11-25 04:14:40|83.96|83.56|84.02|83.62|84.07|83.67|83.96|83.56|12
1732508090000|2024-11-25 04:14:50|84.03|83.63|84.01|83.61|84.06|83.66|84.01|83.61|9
1732508100000|2024-11-25 04:15:00|84.02|83.62|83.92|83.52|84.05|83.65|83.89|83.49|18
1732508110000|2024-11-25 04:15:10|83.91|83.51|83.81|83.41|83.91|83.51|83.79|83.39|15
1732508120000|2024-11-25 04:15:20|83.82|83.42|83.93|83.53|83.93|83.53|83.82|83.42|16
1732508130000|2024-11-25 04:15:30|83.94|83.54|84.03|83.63|84.04|83.64|83.93|83.53|15
1732508140000|2024-11-25 04:15:40|84.04|83.64|84.04|83.64|84.05|83.65|83.94|83.54|19
1732508150000|2024-11-25 04:15:50|84.05|83.65|84.05|83.65|84.09|83.69|83.99|83.59|18
1732508160000|2024-11-25 04:16:00|84.04|83.64|84.08|83.68|84.08|83.68|83.92|83.52|23
1732508170000|2024-11-25 04:16:10|84.1|83.7|84.04|83.64|84.13|83.73|84.01|83.61|18
1732508180000|2024-11-25 04:16:20|84.03|83.63|84.01|83.61|84.04|83.64|83.92|83.52|17
1732508190000|2024-11-25 04:16:30|84.02|83.62|84.19|83.79|84.19|83.79|83.99|83.59|24
1732508200000|2024-11-25 04:16:40|84.18|83.78|84.52|84.12|84.53|84.13|84.18|83.78|23
1732508210000|2024-11-25 04:16:50|84.51|84.11|84.57|84.17|84.57|84.17|84.51|84.11|5
1732508220000|2024-11-25 04:17:00|84.53|84.13|84.32|83.92|84.53|84.13|84.32|83.92|20
1732508230000|2024-11-25 04:17:10|84.18|83.78|84.21|83.81|84.27|83.87|84.15|83.75|20
1732508240000|2024-11-25 04:17:20|84.22|83.82|84.29|83.89|84.34|83.94|84.22|83.82|13
1732508250000|2024-11-25 04:17:30|84.28|83.88|84.21|83.81|84.33|83.93|84.2|83.8|16
1732508260000|2024-11-25 04:17:40|84.22|83.82|84.19|83.79|84.22|83.82|84.02|83.62|23
1732508270000|2024-11-25 04:17:50|84.18|83.78|84.19|83.79|84.19|83.79|84.12|83.72|10
1732508280000|2024-11-25 04:18:00|84.18|83.78|83.92|83.52|84.18|83.78|83.92|83.52|28
1732508290000|2024-11-25 04:18:10|83.91|83.51|83.99|83.59|84.03|83.63|83.83|83.43|21
1732508300000|2024-11-25 04:18:20|84.01|83.61|83.89|83.49|84.03|83.63|83.86|83.46|18
1732508310000|2024-11-25 04:18:30|83.9|83.5|84.18|83.78|84.18|83.78|83.9|83.5|26
1732508320000|2024-11-25 04:18:40|84.17|83.77|84.26|83.86|84.26|83.86|84.13|83.73|23
1732508330000|2024-11-25 04:18:50|84.25|83.85|84.17|83.77|84.25|83.85|84.17|83.77|18
1732508340000|2024-11-25 04:19:00|84.16|83.76|84.02|83.62|84.16|83.76|84|83.6|23
1732508350000|2024-11-25 04:19:10|84|83.6|83.96|83.56|84|83.6|83.91|83.51|25
1732508360000|2024-11-25 04:19:20|83.95|83.55|83.95|83.55|83.99|83.59|83.9|83.5|15
1732508370000|2024-11-25 04:19:30|83.96|83.56|83.86|83.46|83.96|83.56|83.81|83.41|20
1732508380000|2024-11-25 04:19:40|83.82|83.42|83.86|83.46|83.87|83.47|83.8|83.4|14
1732508390000|2024-11-25 04:19:50|83.85|83.45|83.78|83.38|83.92|83.52|83.77|83.37|21
1732508400000|2024-11-25 04:20:00|83.79|83.39|83.63|83.23|83.79|83.39|83.63|83.23|19
1732508410000|2024-11-25 04:20:10|83.62|83.22|83.77|83.37|83.77|83.37|83.61|83.21|22
1732508420000|2024-11-25 04:20:20|83.78|83.38|83.89|83.49|83.92|83.52|83.78|83.38|23
1732508430000|2024-11-25 04:20:30|83.86|83.46|83.79|83.39|83.86|83.46|83.79|83.39|11
1732508440000|2024-11-25 04:20:40|83.78|83.38|83.77|83.37|83.8|83.4|83.72|83.32|20
1732508450000|2024-11-25 04:20:50|83.75|83.35|83.71|83.31|83.78|83.38|83.71|83.31|12
1732508460000|2024-11-25 04:21:00|83.7|83.3|83.49|83.09|83.7|83.3|83.48|83.08|21
1732508470000|2024-11-25 04:21:10|83.48|83.08|83.66|83.26|83.7|83.3|83.48|83.08|22
1732508480000|2024-11-25 04:21:20|83.68|83.28|83.59|83.19|83.68|83.28|83.59|83.19|16
1732508490000|2024-11-25 04:21:30|83.57|83.17|83.39|82.99|83.57|83.17|83.38|82.98|22
1732508500000|2024-11-25 04:21:40|83.4|83|83.6|83.2|83.63|83.23|83.4|83|19
1732508510000|2024-11-25 04:21:50|83.59|83.19|83.75|83.35|83.75|83.35|83.58|83.18|18
1732508520000|2024-11-25 04:22:00|83.8|83.4|83.81|83.41|83.96|83.56|83.78|83.38|25
1732508530000|2024-11-25 04:22:10|83.8|83.4|83.79|83.39|83.88|83.48|83.79|83.39|22
1732508540000|2024-11-25 04:22:20|83.8|83.4|83.69|83.29|83.88|83.48|83.67|83.27|21
1732508550000|2024-11-25 04:22:30|83.7|83.3|83.65|83.25|83.7|83.3|83.59|83.19|19
1732508560000|2024-11-25 04:22:40|83.69|83.29|83.76|83.36|83.82|83.42|83.69|83.29|24
1732508570000|2024-11-25 04:22:50|83.77|83.37|83.84|83.44|83.84|83.44|83.77|83.37|10
1732508580000|2024-11-25 04:23:00|83.87|83.47|83.68|83.28|83.91|83.51|83.68|83.28|22
1732508590000|2024-11-25 04:23:10|83.66|83.26|83.72|83.32|83.72|83.32|83.54|83.14|23
1732508600000|2024-11-25 04:23:20|83.73|83.33|83.69|83.29|83.79|83.39|83.69|83.29|13
1732508610000|2024-11-25 04:23:30|83.68|83.28|83.65|83.25|83.68|83.28|83.57|83.17|15
1732508620000|2024-11-25 04:23:40|83.66|83.26|83.66|83.26|83.78|83.38|83.65|83.25|21
1732508630000|2024-11-25 04:23:50|83.63|83.23|83.64|83.24|83.7|83.3|83.63|83.23|12
1732508640000|2024-11-25 04:24:00|83.66|83.26|83.67|83.27|83.69|83.29|83.59|83.19|18
1732508650000|2024-11-25 04:24:10|83.66|83.26|83.58|83.18|83.7|83.3|83.58|83.18|16
1732508660000|2024-11-25 04:24:20|83.56|83.16|83.37|82.97|83.56|83.16|83.36|82.96|18
1732508670000|2024-11-25 04:24:30|83.38|82.98|83.33|82.93|83.38|82.98|83.33|82.93|8
1732508680000|2024-11-25 04:24:40|83.32|82.92|83.54|83.14|83.54|83.14|83.32|82.92|22
1732508690000|2024-11-25 04:24:50|83.53|83.13|83.51|83.11|83.53|83.13|83.48|83.08|22
1732508700000|2024-11-25 04:25:00|83.5|83.1|83.76|83.36|83.76|83.36|83.5|83.1|20
1732508710000|2024-11-25 04:25:10|83.75|83.35|83.78|83.38|83.84|83.44|83.75|83.35|19
1732508720000|2024-11-25 04:25:20|83.79|83.39|83.84|83.44|83.89|83.49|83.75|83.35|25
1732508730000|2024-11-25 04:25:30|83.87|83.47|83.74|83.34|83.87|83.47|83.73|83.33|19
1732508740000|2024-11-25 04:25:40|83.73|83.33|83.79|83.39|83.8|83.4|83.73|83.33|20
1732508750000|2024-11-25 04:25:50|83.8|83.4|83.88|83.48|83.89|83.49|83.8|83.4|13
1732508760000|2024-11-25 04:26:00|83.84|83.44|83.73|83.33|83.88|83.48|83.73|83.33|16
1732508770000|2024-11-25 04:26:10|83.75|83.35|83.75|83.35|83.8|83.4|83.71|83.31|18
1732508780000|2024-11-25 04:26:20|83.77|83.37|83.86|83.46|83.88|83.48|83.75|83.35|15
1732508790000|2024-11-25 04:26:30|83.79|83.39|83.86|83.46|83.87|83.47|83.79|83.39|15
1732508800000|2024-11-25 04:26:40|83.82|83.42|83.86|83.46|83.89|83.49|83.81|83.41|9
1732508810000|2024-11-25 04:26:50|83.84|83.44|83.79|83.39|83.84|83.44|83.79|83.39|6
1732508820000|2024-11-25 04:27:00|83.78|83.38|83.55|83.15|83.78|83.38|83.54|83.14|19
1732508830000|2024-11-25 04:27:10|83.49|83.09|83.47|83.07|83.5|83.1|83.42|83.02|15
1732508840000|2024-11-25 04:27:20|83.46|83.06|83.45|83.05|83.47|83.07|83.43|83.03|8
1732508850000|2024-11-25 04:27:30|83.47|83.07|83.49|83.09|83.51|83.11|83.39|82.99|15
1732508860000|2024-11-25 04:27:40|83.48|83.08|83.56|83.16|83.58|83.18|83.45|83.05|12
1732508870000|2024-11-25 04:27:50|83.55|83.15|83.63|83.23|83.65|83.25|83.55|83.15|15
1732508880000|2024-11-25 04:28:00|83.62|83.22|83.48|83.08|83.62|83.22|83.47|83.07|19
1732508890000|2024-11-25 04:28:10|83.47|83.07|83.37|82.97|83.47|83.07|83.37|82.97|8
1732508900000|2024-11-25 04:28:20|83.36|82.96|83.49|83.09|83.49|83.09|83.36|82.96|11
1732508910000|2024-11-25 04:28:30|83.51|83.11|83.5|83.1|83.52|83.12|83.49|83.09|7
1732508920000|2024-11-25 04:28:40|83.49|83.09|83.59|83.19|83.59|83.19|83.48|83.08|11
1732508930000|2024-11-25 04:28:50|83.58|83.18|83.55|83.15|83.58|83.18|83.51|83.11|11
1732508940000|2024-11-25 04:29:00|83.56|83.16|83.56|83.16|83.58|83.18|83.55|83.15|9
1732508950000|2024-11-25 04:29:10|83.57|83.17|83.65|83.25|83.67|83.27|83.57|83.17|24
1732508960000|2024-11-25 04:29:20|83.67|83.27|83.67|83.27|83.68|83.28|83.63|83.23|13
1732508970000|2024-11-25 04:29:30|83.66|83.26|83.73|83.33|83.75|83.35|83.66|83.26|9
1732508980000|2024-11-25 04:29:40|83.72|83.32|83.71|83.31|83.74|83.34|83.66|83.26|13
1732508990000|2024-11-25 04:29:50|83.68|83.28|83.72|83.32|83.72|83.32|83.68|83.28|9
1732509000000|2024-11-25 04:30:00|83.71|83.31|83.59|83.19|83.71|83.31|83.59|83.19|16
1732509010000|2024-11-25 04:30:10|83.61|83.21|83.53|83.13|83.61|83.21|83.53|83.13|13
1732509020000|2024-11-25 04:30:20|83.55|83.15|83.51|83.11|83.55|83.15|83.51|83.11|7
1732509030000|2024-11-25 04:30:30|83.53|83.13|83.64|83.24|83.66|83.26|83.51|83.11|14
1732509040000|2024-11-25 04:30:40|83.62|83.22|83.66|83.26|83.71|83.31|83.62|83.22|16
1732509050000|2024-11-25 04:30:50|83.65|83.25|83.56|83.16|83.65|83.25|83.55|83.15|13
1732509060000|2024-11-25 04:31:00|83.55|83.15|83.65|83.25|83.65|83.25|83.55|83.15|10
1732509070000|2024-11-25 04:31:10|83.64|83.24|83.58|83.18|83.64|83.24|83.5|83.1|18
1732509080000|2024-11-25 04:31:20|83.57|83.17|83.71|83.31|83.71|83.31|83.57|83.17|17
1732509090000|2024-11-25 04:31:30|83.7|83.3|83.57|83.17|83.7|83.3|83.57|83.17|13
1732509100000|2024-11-25 04:31:40|83.59|83.19|83.66|83.26|83.66|83.26|83.58|83.18|17
1732509110000|2024-11-25 04:31:50|83.7|83.3|83.62|83.22|83.7|83.3|83.62|83.22|6
1732509120000|2024-11-25 04:32:00|83.61|83.21|83.57|83.17|83.62|83.22|83.56|83.16|13
1732509130000|2024-11-25 04:32:10|83.59|83.19|83.77|83.37|83.8|83.4|83.58|83.18|17
1732509140000|2024-11-25 04:32:20|83.75|83.35|83.7|83.3|83.78|83.38|83.7|83.3|16
1732509150000|2024-11-25 04:32:30|83.71|83.31|83.72|83.32|83.78|83.38|83.71|83.31|9
1732509160000|2024-11-25 04:32:40|83.73|83.33|83.79|83.39|83.79|83.39|83.73|83.33|12
1732509170000|2024-11-25 04:32:50|83.78|83.38|83.7|83.3|83.78|83.38|83.69|83.29|10
1732509180000|2024-11-25 04:33:00|83.71|83.31|83.79|83.39|83.89|83.49|83.71|83.31|19
1732509190000|2024-11-25 04:33:10|83.78|83.38|83.77|83.37|83.79|83.39|83.71|83.31|11
1732509200000|2024-11-25 04:33:20|83.76|83.36|83.8|83.4|83.83|83.43|83.76|83.36|10
1732509210000|2024-11-25 04:33:30|83.79|83.39|83.68|83.28|83.81|83.41|83.67|83.27|15
1732509220000|2024-11-25 04:33:40|83.67|83.27|83.6|83.2|83.68|83.28|83.6|83.2|8
1732509230000|2024-11-25 04:33:50|83.59|83.19|83.7|83.3|83.7|83.3|83.58|83.18|17
1732509240000|2024-11-25 04:34:00|83.69|83.29|83.68|83.28|83.8|83.4|83.68|83.28|18
1732509250000|2024-11-25 04:34:10|83.7|83.3|83.72|83.32|83.72|83.32|83.68|83.28|5
1732509260000|2024-11-25 04:34:20|83.73|83.33|83.78|83.38|83.79|83.39|83.73|83.33|5
1732509270000|2024-11-25 04:34:30|83.79|83.39|83.79|83.39|83.79|83.39|83.79|83.39|1
1732509280000|2024-11-25 04:34:40|83.71|83.31|83.72|83.32|83.75|83.35|83.71|83.31|8
1732509290000|2024-11-25 04:34:50|83.73|83.33|83.72|83.32|83.76|83.36|83.72|83.32|7
1732509300000|2024-11-25 04:35:00|83.7|83.3|83.71|83.31|83.71|83.31|83.7|83.3|6
1732509310000|2024-11-25 04:35:10|83.7|83.3|83.59|83.19|83.7|83.3|83.58|83.18|8
1732509320000|2024-11-25 04:35:20|83.6|83.2|83.81|83.41|83.81|83.41|83.6|83.2|8
1732509330000|2024-11-25 04:35:30|83.79|83.39|83.89|83.49|83.89|83.49|83.79|83.39|10
1732509340000|2024-11-25 04:35:40|83.9|83.5|83.91|83.51|83.91|83.51|83.81|83.41|17
1732509350000|2024-11-25 04:35:50|83.92|83.52|83.9|83.5|83.94|83.54|83.9|83.5|7
1732509360000|2024-11-25 04:36:00|83.89|83.49|83.76|83.36|83.89|83.49|83.76|83.36|13
1732509370000|2024-11-25 04:36:10|83.77|83.37|83.87|83.47|83.9|83.5|83.77|83.37|18
1732509380000|2024-11-25 04:36:20|83.86|83.46|83.77|83.37|83.86|83.46|83.77|83.37|12
1732509390000|2024-11-25 04:36:30|83.78|83.38|83.8|83.4|83.83|83.43|83.78|83.38|9
1732509400000|2024-11-25 04:36:40|83.81|83.41|83.69|83.29|83.81|83.41|83.68|83.28|7
1732509410000|2024-11-25 04:36:50|83.7|83.3|83.78|83.38|83.8|83.4|83.7|83.3|9
1732509420000|2024-11-25 04:37:00|83.77|83.37|83.7|83.3|83.77|83.37|83.7|83.3|7
1732509430000|2024-11-25 04:37:10|83.71|83.31|83.68|83.28|83.71|83.31|83.62|83.22|13
1732509440000|2024-11-25 04:37:20|83.7|83.3|83.78|83.38|83.78|83.38|83.68|83.28|6
1732509450000|2024-11-25 04:37:30|83.77|83.37|83.83|83.43|83.83|83.43|83.77|83.37|16
1732509460000|2024-11-25 04:37:40|83.87|83.47|83.79|83.39|83.87|83.47|83.77|83.37|16
1732509470000|2024-11-25 04:37:50|83.8|83.4|83.85|83.45|83.86|83.46|83.8|83.4|6
1732509480000|2024-11-25 04:38:00|83.87|83.47|83.89|83.49|83.89|83.49|83.86|83.46|5
1732509490000|2024-11-25 04:38:10|83.9|83.5|83.99|83.59|83.99|83.59|83.9|83.5|8
1732509500000|2024-11-25 04:38:20|83.98|83.58|83.95|83.55|83.98|83.58|83.91|83.51|14
1732509510000|2024-11-25 04:38:30|83.93|83.53|83.96|83.56|83.96|83.56|83.9|83.5|12
1732509520000|2024-11-25 04:38:40|83.95|83.55|83.95|83.55|83.96|83.56|83.95|83.55|3
1732509530000|2024-11-25 04:38:50|83.94|83.54|84.01|83.61|84.01|83.61|83.91|83.51|12
1732509540000|2024-11-25 04:39:00|84.07|83.67|84.18|83.78|84.18|83.78|84.07|83.67|14
1732509550000|2024-11-25 04:39:10|84.17|83.77|84.15|83.75|84.17|83.77|84.11|83.71|13
1732509560000|2024-11-25 04:39:20|84.14|83.74|84.12|83.72|84.16|83.76|84.12|83.72|10
1732509570000|2024-11-25 04:39:30|84.13|83.73|84.17|83.77|84.18|83.78|84.12|83.72|10
1732509580000|2024-11-25 04:39:40|84.18|83.78|84.16|83.76|84.18|83.78|84.09|83.69|10
1732509590000|2024-11-25 04:39:50|84.17|83.77|84.19|83.79|84.19|83.79|84.16|83.76|8
1732509600000|2024-11-25 04:40:00|84.18|83.78|84.07|83.67|84.18|83.78|84.07|83.67|8
1732509610000|2024-11-25 04:40:10|84.04|83.64|83.99|83.59|84.05|83.65|83.97|83.57|7
1732509620000|2024-11-25 04:40:20|84|83.6|84|83.6|84.06|83.66|83.99|83.59|9
1732509630000|2024-11-25 04:40:30|83.99|83.59|83.98|83.58|83.99|83.59|83.98|83.58|2
1732509640000|2024-11-25 04:40:40|83.99|83.59|83.96|83.56|83.99|83.59|83.96|83.56|8
1732509650000|2024-11-25 04:40:50|83.97|83.57|83.85|83.45|83.97|83.57|83.85|83.45|7
1732509660000|2024-11-25 04:41:00|83.86|83.46|83.86|83.46|83.88|83.48|83.81|83.41|15
1732509670000|2024-11-25 04:41:10|83.85|83.45|83.84|83.44|83.86|83.46|83.81|83.41|11
1732509680000|2024-11-25 04:41:20|83.83|83.43|83.78|83.38|83.84|83.44|83.78|83.38|8
1732509690000|2024-11-25 04:41:30|83.79|83.39|83.82|83.42|83.82|83.42|83.79|83.39|4
1732509700000|2024-11-25 04:41:40|83.84|83.44|83.87|83.47|83.87|83.47|83.84|83.44|8
1732509710000|2024-11-25 04:41:50|83.86|83.46|83.9|83.5|83.93|83.53|83.86|83.46|15
1732509720000|2024-11-25 04:42:00|83.88|83.48|83.77|83.37|83.88|83.48|83.77|83.37|8
1732509730000|2024-11-25 04:42:10|83.79|83.39|83.83|83.43|83.86|83.46|83.78|83.38|8
1732509740000|2024-11-25 04:42:20|83.84|83.44|83.85|83.45|83.86|83.46|83.77|83.37|12
1732509750000|2024-11-25 04:42:30|83.84|83.44|83.83|83.43|83.85|83.45|83.81|83.41|10
1732509760000|2024-11-25 04:42:40|83.82|83.42|83.83|83.43|83.87|83.47|83.81|83.41|7
1732509770000|2024-11-25 04:42:50|83.85|83.45|83.86|83.46|83.86|83.46|83.85|83.45|2
1732509780000|2024-11-25 04:43:00|83.88|83.48|83.87|83.47|83.88|83.48|83.87|83.47|2
1732509790000|2024-11-25 04:43:10|83.86|83.46|83.76|83.36|83.86|83.46|83.76|83.36|8
1732509800000|2024-11-25 04:43:20|83.78|83.38|83.75|83.35|83.78|83.38|83.72|83.32|14
1732509810000|2024-11-25 04:43:30|83.76|83.36|83.75|83.35|83.76|83.36|83.74|83.34|6
1732509820000|2024-11-25 04:43:40|83.76|83.36|83.87|83.47|83.87|83.47|83.76|83.36|7
1732509830000|2024-11-25 04:43:50|83.86|83.46|83.84|83.44|83.9|83.5|83.83|83.43|15
1732509840000|2024-11-25 04:44:00|83.81|83.41|83.81|83.41|83.82|83.42|83.81|83.41|3
1732509850000|2024-11-25 04:44:10|83.82|83.42|83.81|83.41|83.85|83.45|83.81|83.41|5
1732509860000|2024-11-25 04:44:20|83.85|83.45|83.88|83.48|83.89|83.49|83.85|83.45|9
1732509870000|2024-11-25 04:44:30|83.89|83.49|83.89|83.49|83.89|83.49|83.89|83.49|1
1732509880000|2024-11-25 04:44:40|83.88|83.48|83.89|83.49|83.9|83.5|83.88|83.48|4
1732509890000|2024-11-25 04:44:50|83.9|83.5|83.97|83.57|84|83.6|83.9|83.5|8
1732509900000|2024-11-25 04:45:00|83.87|83.47|83.78|83.38|83.92|83.52|83.78|83.38|14
1732509910000|2024-11-25 04:45:10|83.79|83.39|83.91|83.51|83.94|83.54|83.76|83.36|9
1732509920000|2024-11-25 04:45:20|83.9|83.5|83.78|83.38|83.9|83.5|83.75|83.35|15
1732509930000|2024-11-25 04:45:30|83.77|83.37|83.82|83.42|83.84|83.44|83.77|83.37|8
1732509940000|2024-11-25 04:45:40|83.81|83.41|83.75|83.35|83.83|83.43|83.75|83.35|10
1732509950000|2024-11-25 04:45:50|83.77|83.37|83.67|83.27|83.77|83.37|83.67|83.27|11
1732509960000|2024-11-25 04:46:00|83.66|83.26|83.78|83.38|83.8|83.4|83.65|83.25|12
1732509970000|2024-11-25 04:46:10|83.81|83.41|83.66|83.26|83.81|83.41|83.66|83.26|9
1732509980000|2024-11-25 04:46:20|83.65|83.25|83.62|83.22|83.65|83.25|83.57|83.17|9
1732509990000|2024-11-25 04:46:30|83.61|83.21|83.63|83.23|83.66|83.26|83.61|83.21|10
1732510000000|2024-11-25 04:46:40|83.62|83.22|83.61|83.21|83.67|83.27|83.61|83.21|11
1732510010000|2024-11-25 04:46:50|83.59|83.19|83.51|83.11|83.59|83.19|83.51|83.11|8
1732510020000|2024-11-25 04:47:00|83.54|83.14|83.54|83.14|83.62|83.22|83.54|83.14|9
1732510030000|2024-11-25 04:47:10|83.53|83.13|83.45|83.05|83.54|83.14|83.41|83.01|12
1732510040000|2024-11-25 04:47:20|83.49|83.09|83.39|82.99|83.49|83.09|83.38|82.98|9
1732510050000|2024-11-25 04:47:30|83.4|83|83.34|82.94|83.4|83|83.34|82.94|10
1732510060000|2024-11-25 04:47:40|83.36|82.96|83.41|83.01|83.42|83.02|83.36|82.96|8
1732510070000|2024-11-25 04:47:50|83.4|83|83.39|82.99|83.4|83|83.38|82.98|4
1732510080000|2024-11-25 04:48:00|83.41|83.01|83.4|83|83.41|83.01|83.39|82.99|6
1732510090000|2024-11-25 04:48:10|83.39|82.99|83.28|82.88|83.39|82.99|83.28|82.88|7
1732510100000|2024-11-25 04:48:20|83.3|82.9|83.22|82.82|83.34|82.94|83.22|82.82|12
1732510110000|2024-11-25 04:48:30|83.21|82.81|83.26|82.86|83.26|82.86|83.21|82.81|6
1732510120000|2024-11-25 04:48:40|83.25|82.85|83.22|82.82|83.27|82.87|83.22|82.82|9
1732510130000|2024-11-25 04:48:50|83.24|82.84|83.28|82.88|83.28|82.88|83.23|82.83|6
1732510140000|2024-11-25 04:49:00|83.29|82.89|83.3|82.9|83.3|82.9|83.27|82.87|8
1732510150000|2024-11-25 04:49:10|83.31|82.91|83.29|82.89|83.39|82.99|83.29|82.89|10
1732510160000|2024-11-25 04:49:20|83.3|82.9|83.37|82.97|83.39|82.99|83.28|82.88|8
1732510170000|2024-11-25 04:49:30|83.38|82.98|83.34|82.94|83.39|82.99|83.32|82.92|10
1732510180000|2024-11-25 04:49:40|83.4|83|83.45|83.05|83.45|83.05|83.39|82.99|6
1732510190000|2024-11-25 04:49:50|83.44|83.04|83.58|83.18|83.58|83.18|83.44|83.04|7
1732510200000|2024-11-25 04:50:00|83.56|83.16|83.52|83.12|83.56|83.16|83.48|83.08|13
1732510210000|2024-11-25 04:50:10|83.54|83.14|83.61|83.21|83.61|83.21|83.54|83.14|9
1732510220000|2024-11-25 04:50:20|83.62|83.22|83.62|83.22|83.63|83.23|83.58|83.18|9
1732510230000|2024-11-25 04:50:30|83.64|83.24|83.69|83.29|83.71|83.31|83.64|83.24|9
1732510240000|2024-11-25 04:50:40|83.68|83.28|83.65|83.25|83.68|83.28|83.62|83.22|11
1732510250000|2024-11-25 04:50:50|83.68|83.28|83.68|83.28|83.7|83.3|83.68|83.28|3
1732510260000|2024-11-25 04:51:00|83.67|83.27|83.68|83.28|83.71|83.31|83.66|83.26|10
1732510270000|2024-11-25 04:51:10|83.69|83.29|83.67|83.27|83.69|83.29|83.67|83.27|3
1732510280000|2024-11-25 04:51:20|83.69|83.29|83.7|83.3|83.73|83.33|83.68|83.28|10
1732510290000|2024-11-25 04:51:30|83.74|83.34|83.72|83.32|83.74|83.34|83.72|83.32|3
1732510300000|2024-11-25 04:51:40|83.73|83.33|83.7|83.3|83.78|83.38|83.7|83.3|10
1732510310000|2024-11-25 04:51:50|83.69|83.29|83.73|83.33|83.75|83.35|83.69|83.29|8
1732510320000|2024-11-25 04:52:00|83.74|83.34|83.68|83.28|83.74|83.34|83.68|83.28|5
1732510330000|2024-11-25 04:52:10|83.66|83.26|83.62|83.22|83.66|83.26|83.61|83.21|6
1732510340000|2024-11-25 04:52:20|83.64|83.24|83.66|83.26|83.66|83.26|83.64|83.24|2
1732510350000|2024-11-25 04:52:30|83.68|83.28|83.69|83.29|83.73|83.33|83.68|83.28|8
1732510360000|2024-11-25 04:52:40|83.7|83.3|83.58|83.18|83.7|83.3|83.56|83.16|12
1732510370000|2024-11-25 04:52:50|83.57|83.17|83.61|83.21|83.61|83.21|83.57|83.17|2
1732510380000|2024-11-25 04:53:00|83.64|83.24|83.6|83.2|83.64|83.24|83.6|83.2|3
1732510390000|2024-11-25 04:53:10|83.61|83.21|83.64|83.24|83.64|83.24|83.57|83.17|7
1732510400000|2024-11-25 04:53:20|83.65|83.25|83.72|83.32|83.72|83.32|83.65|83.25|5
1732510410000|2024-11-25 04:53:30|83.73|83.33|83.71|83.31|83.75|83.35|83.71|83.31|8
1732510420000|2024-11-25 04:53:40|83.69|83.29|83.64|83.24|83.69|83.29|83.64|83.24|7
1732510430000|2024-11-25 04:53:50|83.63|83.23|83.68|83.28|83.68|83.28|83.61|83.21|5
1732510440000|2024-11-25 04:54:00|83.67|83.27|83.56|83.16|83.67|83.27|83.55|83.15|14
1732510450000|2024-11-25 04:54:10|83.55|83.15|83.48|83.08|83.55|83.15|83.48|83.08|5
1732510460000|2024-11-25 04:54:20|83.5|83.1|83.42|83.02|83.5|83.1|83.4|83|9
1732510470000|2024-11-25 04:54:30|83.48|83.08|83.53|83.13|83.56|83.16|83.48|83.08|7
1732510480000|2024-11-25 04:54:40|83.54|83.14|83.55|83.15|83.58|83.18|83.51|83.11|9
1732510490000|2024-11-25 04:54:50|83.57|83.17|83.59|83.19|83.63|83.23|83.56|83.16|10
1732510500000|2024-11-25 04:55:00|83.58|83.18|83.51|83.11|83.58|83.18|83.51|83.11|5
1732510510000|2024-11-25 04:55:10|83.52|83.12|83.46|83.06|83.52|83.12|83.46|83.06|11
1732510520000|2024-11-25 04:55:20|83.51|83.11|83.52|83.12|83.52|83.12|83.49|83.09|4
1732510530000|2024-11-25 04:55:30|83.54|83.14|83.63|83.23|83.63|83.23|83.54|83.14|7
1732510540000|2024-11-25 04:55:40|83.67|83.27|83.72|83.32|83.72|83.32|83.67|83.27|8
1732510550000|2024-11-25 04:55:50|83.71|83.31|83.69|83.29|83.71|83.31|83.68|83.28|6
1732510560000|2024-11-25 04:56:00|83.71|83.31|83.72|83.32|83.72|83.32|83.69|83.29|7
1732510570000|2024-11-25 04:56:10|83.79|83.39|83.82|83.42|83.83|83.43|83.79|83.39|4
1732510580000|2024-11-25 04:56:20|83.81|83.41|83.81|83.41|83.83|83.43|83.81|83.41|4
1732510590000|2024-11-25 04:56:30|83.82|83.42|83.8|83.4|83.89|83.49|83.8|83.4|10
1732510600000|2024-11-25 04:56:40|83.79|83.39|83.75|83.35|83.79|83.39|83.74|83.34|6
1732510610000|2024-11-25 04:56:50|83.79|83.39|83.73|83.33|83.79|83.39|83.73|83.33|7
1732510620000|2024-11-25 04:57:00|83.75|83.35|83.78|83.38|83.79|83.39|83.73|83.33|5
1732510630000|2024-11-25 04:57:10|83.82|83.42|83.81|83.41|83.83|83.43|83.78|83.38|8
1732510640000|2024-11-25 04:57:20|83.8|83.4|83.79|83.39|83.8|83.4|83.75|83.35|10
1732510650000|2024-11-25 04:57:30|83.78|83.38|83.74|83.34|83.78|83.38|83.74|83.34|4
1732510660000|2024-11-25 04:57:40|83.73|83.33|83.81|83.41|83.81|83.41|83.72|83.32|7
1732510670000|2024-11-25 04:57:50|83.8|83.4|83.78|83.38|83.8|83.4|83.78|83.38|3
1732510680000|2024-11-25 04:58:00|83.77|83.37|83.69|83.29|83.77|83.37|83.69|83.29|7
1732510690000|2024-11-25 04:58:10|83.68|83.28|83.68|83.28|83.7|83.3|83.67|83.27|5
1732510700000|2024-11-25 04:58:20|83.7|83.3|83.7|83.3|83.71|83.31|83.7|83.3|3
1732510710000|2024-11-25 04:58:30|83.68|83.28|83.67|83.27|83.68|83.28|83.67|83.27|2
1732510720000|2024-11-25 04:58:40|83.68|83.28|83.65|83.25|83.68|83.28|83.65|83.25|3
1732510730000|2024-11-25 04:58:50|83.62|83.22|83.61|83.21|83.63|83.23|83.59|83.19|7
1732510740000|2024-11-25 04:59:00|83.6|83.2|83.59|83.19|83.6|83.2|83.58|83.18|3
1732510750000|2024-11-25 04:59:10|83.62|83.22|83.61|83.21|83.62|83.22|83.61|83.21|2
1732510760000|2024-11-25 04:59:20|83.62|83.22|83.6|83.2|83.62|83.22|83.6|83.2|5
1732510770000|2024-11-25 04:59:30|83.58|83.18|83.51|83.11|83.58|83.18|83.51|83.11|4
1732510780000|2024-11-25 04:59:40|83.55|83.15|83.54|83.14|83.55|83.15|83.54|83.14|2
1732510790000|2024-11-25 04:59:50|83.57|83.17|83.57|83.17|83.57|83.17|83.56|83.16|3
1732510800000|2024-11-25 05:00:00|83.59|83.19|83.58|83.18|83.62|83.22|83.58|83.18|8
1732510810000|2024-11-25 05:00:10|83.59|83.19|83.61|83.21|83.64|83.24|83.59|83.19|9
1732510820000|2024-11-25 05:00:20|83.59|83.19|83.52|83.12|83.6|83.2|83.49|83.09|14
1732510830000|2024-11-25 05:00:30|83.58|83.18|83.6|83.2|83.61|83.21|83.58|83.18|5
1732510840000|2024-11-25 05:00:40|83.61|83.21|83.77|83.37|83.77|83.37|83.61|83.21|6
1732510850000|2024-11-25 05:00:50|83.81|83.41|83.77|83.37|83.83|83.43|83.77|83.37|9
1732510860000|2024-11-25 05:01:00|83.76|83.36|83.79|83.39|83.86|83.46|83.76|83.36|15
1732510870000|2024-11-25 05:01:10|83.83|83.43|83.78|83.38|83.83|83.43|83.78|83.38|9
1732510880000|2024-11-25 05:01:20|83.77|83.37|83.65|83.25|83.77|83.37|83.65|83.25|11
1732510890000|2024-11-25 05:01:30|83.66|83.26|83.72|83.32|83.76|83.36|83.66|83.26|13
1732510900000|2024-11-25 05:01:40|83.71|83.31|83.68|83.28|83.71|83.31|83.66|83.26|8
1732510910000|2024-11-25 05:01:50|83.72|83.32|83.79|83.39|83.79|83.39|83.71|83.31|5
1732510920000|2024-11-25 05:02:00|83.81|83.41|83.82|83.42|83.82|83.42|83.79|83.39|8
1732510930000|2024-11-25 05:02:10|83.81|83.41|83.81|83.41|83.84|83.44|83.79|83.39|7
1732510940000|2024-11-25 05:02:20|83.8|83.4|83.72|83.32|83.8|83.4|83.72|83.32|12
1732510950000|2024-11-25 05:02:30|83.73|83.33|83.77|83.37|83.77|83.37|83.71|83.31|7
1732510960000|2024-11-25 05:02:40|83.78|83.38|83.77|83.37|83.79|83.39|83.76|83.36|11
1732510970000|2024-11-25 05:02:50|83.74|83.34|83.73|83.33|83.74|83.34|83.69|83.29|7
1732510980000|2024-11-25 05:03:00|83.75|83.35|83.81|83.41|83.81|83.41|83.73|83.33|9
1732510990000|2024-11-25 05:03:10|83.8|83.4|83.82|83.42|83.86|83.46|83.79|83.39|7
1732511000000|2024-11-25 05:03:20|83.84|83.44|83.98|83.58|83.98|83.58|83.84|83.44|8
1732511010000|2024-11-25 05:03:30|83.99|83.59|83.94|83.54|83.99|83.59|83.94|83.54|9
1732511020000|2024-11-25 05:03:40|83.95|83.55|83.95|83.55|83.96|83.56|83.92|83.52|10
1732511030000|2024-11-25 05:03:50|83.93|83.53|83.88|83.48|83.93|83.53|83.87|83.47|12
1732511040000|2024-11-25 05:04:00|83.86|83.46|83.91|83.51|83.93|83.53|83.86|83.46|7
1732511050000|2024-11-25 05:04:10|83.9|83.5|83.98|83.58|83.98|83.58|83.9|83.5|7
1732511060000|2024-11-25 05:04:20|84.01|83.61|84.11|83.71|84.11|83.71|84.01|83.61|8
1732511070000|2024-11-25 05:04:30|84.13|83.73|84.11|83.71|84.16|83.76|84.1|83.7|11
1732511080000|2024-11-25 05:04:40|84.15|83.75|84.13|83.73|84.15|83.75|84.13|83.73|3
1732511090000|2024-11-25 05:04:50|84.12|83.72|84.12|83.72|84.13|83.73|84.12|83.72|3
1732511100000|2024-11-25 05:05:00|84.13|83.73|84.18|83.78|84.18|83.78|84.13|83.73|5
1732511110000|2024-11-25 05:05:10|84.17|83.77|84.15|83.75|84.18|83.78|84.12|83.72|10
1732511120000|2024-11-25 05:05:20|84.14|83.74|84.1|83.7|84.14|83.74|84.1|83.7|6
1732511130000|2024-11-25 05:05:30|84.09|83.69|84.1|83.7|84.11|83.71|84.09|83.69|3
1732511140000|2024-11-25 05:05:40|84.11|83.71|84.11|83.71|84.12|83.72|84.11|83.71|3
1732511150000|2024-11-25 05:05:50|84.12|83.72|84.13|83.73|84.13|83.73|84.12|83.72|2
1732511160000|2024-11-25 05:06:00|84.12|83.72|84.19|83.79|84.19|83.79|84.12|83.72|9
1732511170000|2024-11-25 05:06:10|84.21|83.81|84.22|83.82|84.22|83.82|84.21|83.81|2
1732511180000|2024-11-25 05:06:20|84.21|83.81|84.21|83.81|84.21|83.81|84.2|83.8|3
1732511190000|2024-11-25 05:06:30|84.2|83.8|84.21|83.81|84.21|83.81|84.18|83.78|4
1732511200000|2024-11-25 05:06:40|84.2|83.8|84.17|83.77|84.2|83.8|84.17|83.77|4
1732511210000|2024-11-25 05:06:50|84.16|83.76|84.18|83.78|84.18|83.78|84.12|83.72|7
1732511220000|2024-11-25 05:07:00|84.19|83.79|84.21|83.81|84.21|83.81|84.19|83.79|2
1732511230000|2024-11-25 05:07:10|84.18|83.78|84.22|83.82|84.22|83.82|84.18|83.78|4
1732511240000|2024-11-25 05:07:20|84.3|83.9|84.3|83.9|84.3|83.9|84.3|83.9|1
1732511250000|2024-11-25 05:07:30|84.29|83.89|84.24|83.84|84.3|83.9|84.24|83.84|10
1732511260000|2024-11-25 05:07:40|84.22|83.82|84.26|83.86|84.26|83.86|84.22|83.82|3
1732511270000|2024-11-25 05:07:50|84.25|83.85|84.24|83.84|84.25|83.85|84.23|83.83|4
1732511280000|2024-11-25 05:08:00|84.23|83.83|84.2|83.8|84.24|83.84|84.2|83.8|6
1732511290000|2024-11-25 05:08:10|84.19|83.79|84.12|83.72|84.2|83.8|84.12|83.72|6
1732511300000|2024-11-25 05:08:20|84.14|83.74|84.08|83.68|84.14|83.74|84.08|83.68|6
1732511310000|2024-11-25 05:08:30|84.09|83.69|84.08|83.68|84.09|83.69|84.05|83.65|8
1732511320000|2024-11-25 05:08:40|84.09|83.69|84.09|83.69|84.11|83.71|84.08|83.68|5
1732511330000|2024-11-25 05:08:50|84.08|83.68|84.03|83.63|84.08|83.68|84.03|83.63|5
1732511340000|2024-11-25 05:09:00|84.08|83.68|84.18|83.78|84.22|83.82|84.08|83.68|12
1732511350000|2024-11-25 05:09:10|84.16|83.76|84.08|83.68|84.16|83.76|84.08|83.68|7
1732511360000|2024-11-25 05:09:20|84.07|83.67|84.08|83.68|84.1|83.7|84.07|83.67|5
1732511370000|2024-11-25 05:09:30|84.06|83.66|84.05|83.65|84.06|83.66|84.04|83.64|4
1732511380000|2024-11-25 05:09:40|84.07|83.67|83.98|83.58|84.07|83.67|83.98|83.58|9
1732511390000|2024-11-25 05:09:50|83.97|83.57|83.96|83.56|83.97|83.57|83.96|83.56|2
1732511400000|2024-11-25 05:10:00|83.97|83.57|84|83.6|84|83.6|83.97|83.57|2
1732511410000|2024-11-25 05:10:10|84.01|83.61|84.05|83.65|84.08|83.68|84.01|83.61|10
1732511420000|2024-11-25 05:10:20|84.04|83.64|84.08|83.68|84.09|83.69|84.04|83.64|4
1732511430000|2024-11-25 05:10:30|84.15|83.75|84.22|83.82|84.22|83.82|84.15|83.75|2
1732511440000|2024-11-25 05:10:40|84.23|83.83|84.24|83.84|84.27|83.87|84.23|83.83|5
1732511450000|2024-11-25 05:10:50|84.28|83.88|84.28|83.88|84.3|83.9|84.28|83.88|3
1732511460000|2024-11-25 05:11:00|84.27|83.87|84.25|83.85|84.34|83.94|84.23|83.83|10
1732511470000|2024-11-25 05:11:10|84.26|83.86|84.15|83.75|84.27|83.87|84.15|83.75|11
1732511480000|2024-11-25 05:11:20|84.18|83.78|84.17|83.77|84.18|83.78|84.15|83.75|4
1732511490000|2024-11-25 05:11:30|84.18|83.78|84.14|83.74|84.18|83.78|84.14|83.74|5
1732511500000|2024-11-25 05:11:40|84.13|83.73|84.08|83.68|84.13|83.73|84.08|83.68|5
1732511510000|2024-11-25 05:11:50|84.07|83.67|83.98|83.58|84.07|83.67|83.94|83.54|11
1732511520000|2024-11-25 05:12:00|84.01|83.61|83.97|83.57|84.01|83.61|83.97|83.57|5
1732511530000|2024-11-25 05:12:10|83.96|83.56|83.98|83.58|83.98|83.58|83.96|83.56|3
1732511540000|2024-11-25 05:12:20|84|83.6|83.98|83.58|84|83.6|83.95|83.55|7
1732511550000|2024-11-25 05:12:30|83.97|83.57|84|83.6|84|83.6|83.96|83.56|5
1732511560000|2024-11-25 05:12:40|83.99|83.59|83.97|83.57|83.99|83.59|83.96|83.56|4
1732511570000|2024-11-25 05:12:50|83.95|83.55|83.96|83.56|83.96|83.56|83.94|83.54|6
1732511580000|2024-11-25 05:13:00|83.97|83.57|83.96|83.56|83.97|83.57|83.93|83.53|8
1732511590000|2024-11-25 05:13:10|83.97|83.57|83.94|83.54|83.97|83.57|83.93|83.53|6
1732511600000|2024-11-25 05:13:20|83.93|83.53|83.92|83.52|83.93|83.53|83.91|83.51|4
1732511610000|2024-11-25 05:13:30|83.93|83.53|83.97|83.57|83.97|83.57|83.93|83.53|3
1732511620000|2024-11-25 05:13:40|83.96|83.56|83.91|83.51|83.97|83.57|83.91|83.51|10
1732511630000|2024-11-25 05:13:50|83.9|83.5|83.9|83.5|83.9|83.5|83.89|83.49|3
1732511640000|2024-11-25 05:14:00|83.87|83.47|83.84|83.44|83.87|83.47|83.84|83.44|4
1732511650000|2024-11-25 05:14:10|83.83|83.43|83.86|83.46|83.86|83.46|83.82|83.42|6
1732511660000|2024-11-25 05:14:20|83.85|83.45|83.83|83.43|83.85|83.45|83.83|83.43|7
1732511670000|2024-11-25 05:14:30|83.8|83.4|83.79|83.39|83.8|83.4|83.78|83.38|3
1732511680000|2024-11-25 05:14:40|83.8|83.4|83.8|83.4|83.8|83.4|83.8|83.4|1
1732511690000|2024-11-25 05:14:50|83.81|83.41|83.77|83.37|83.81|83.41|83.76|83.36|9
1732511700000|2024-11-25 05:15:00|83.89|83.49|83.93|83.53|83.93|83.53|83.88|83.48|6
1732511710000|2024-11-25 05:15:10|83.92|83.52|83.96|83.56|84.01|83.61|83.92|83.52|14
1732511720000|2024-11-25 05:15:20|83.99|83.59|83.98|83.58|83.99|83.59|83.95|83.55|12
1732511730000|2024-11-25 05:15:30|83.97|83.57|83.98|83.58|84.02|83.62|83.97|83.57|9
1732511740000|2024-11-25 05:15:40|83.97|83.57|83.99|83.59|83.99|83.59|83.97|83.57|3
1732511750000|2024-11-25 05:15:50|84|83.6|84.09|83.69|84.09|83.69|84|83.6|9
1732511760000|2024-11-25 05:16:00|84.08|83.68|84.15|83.75|84.15|83.75|84.03|83.63|12
1732511770000|2024-11-25 05:16:10|84.13|83.73|84.12|83.72|84.13|83.73|84.11|83.71|4
1732511780000|2024-11-25 05:16:20|84.11|83.71|84.23|83.83|84.23|83.83|84.09|83.69|9
1732511790000|2024-11-25 05:16:30|84.24|83.84|84.31|83.91|84.31|83.91|84.22|83.82|12
1732511800000|2024-11-25 05:16:40|84.3|83.9|84.27|83.87|84.3|83.9|84.22|83.82|11
1732511810000|2024-11-25 05:16:50|84.28|83.88|84.22|83.82|84.28|83.88|84.2|83.8|9
1732511820000|2024-11-25 05:17:00|84.21|83.81|84.19|83.79|84.21|83.81|84.19|83.79|5
1732511830000|2024-11-25 05:17:10|84.2|83.8|84.2|83.8|84.2|83.8|84.2|83.8|1
1732511840000|2024-11-25 05:17:20|84.19|83.79|84.17|83.77|84.19|83.79|84.16|83.76|6
1732511850000|2024-11-25 05:17:30|84.16|83.76|84.12|83.72|84.16|83.76|84.12|83.72|5
1732511860000|2024-11-25 05:17:40|84.11|83.71|84.11|83.71|84.12|83.72|84.11|83.71|3
1732511870000|2024-11-25 05:17:50|84.1|83.7|84.09|83.69|84.1|83.7|84.08|83.68|3
1732511880000|2024-11-25 05:18:00|84.08|83.68|84|83.6|84.08|83.68|83.99|83.59|8
1732511890000|2024-11-25 05:18:10|84.01|83.61|83.98|83.58|84.01|83.61|83.94|83.54|11
1732511900000|2024-11-25 05:18:20|83.97|83.57|84|83.6|84|83.6|83.95|83.55|8
1732511910000|2024-11-25 05:18:30|84.02|83.62|84.05|83.65|84.06|83.66|84.02|83.62|8
1732511920000|2024-11-25 05:18:40|84.08|83.68|84.09|83.69|84.09|83.69|84.08|83.68|2
1732511930000|2024-11-25 05:18:50|84.08|83.68|84.06|83.66|84.08|83.68|84.05|83.65|7
1732511940000|2024-11-25 05:19:00|84.07|83.67|84|83.6|84.07|83.67|83.98|83.58|13
1732511950000|2024-11-25 05:19:10|84.02|83.62|84.01|83.61|84.03|83.63|84.01|83.61|5
1732511960000|2024-11-25 05:19:20|84.02|83.62|84.01|83.61|84.07|83.67|84|83.6|11
1732511970000|2024-11-25 05:19:30|84|83.6|84.01|83.61|84.01|83.61|83.99|83.59|4
1732511980000|2024-11-25 05:19:40|83.99|83.59|84.01|83.61|84.01|83.61|83.99|83.59|3
1732511990000|2024-11-25 05:19:50|83.98|83.58|83.98|83.58|83.98|83.58|83.98|83.58|1
1732512000000|2024-11-25 05:20:00|83.97|83.57|83.9|83.5|83.97|83.57|83.9|83.5|8
1732512010000|2024-11-25 05:20:10|83.88|83.48|83.9|83.5|83.91|83.51|83.87|83.47|8
1732512020000|2024-11-25 05:20:20|83.89|83.49|83.96|83.56|83.97|83.57|83.89|83.49|9
1732512040000|2024-11-25 05:20:40|83.95|83.55|83.9|83.5|83.95|83.55|83.9|83.5|3
1732512050000|2024-11-25 05:20:50|83.91|83.51|83.89|83.49|83.93|83.53|83.89|83.49|8
1732512060000|2024-11-25 05:21:00|83.86|83.46|83.79|83.39|83.86|83.46|83.75|83.35|14
1732512070000|2024-11-25 05:21:10|83.77|83.37|83.79|83.39|83.82|83.42|83.76|83.36|12
1732512080000|2024-11-25 05:21:20|83.77|83.37|83.79|83.39|83.8|83.4|83.7|83.3|13
1732512090000|2024-11-25 05:21:30|83.8|83.4|83.78|83.38|83.82|83.42|83.78|83.38|7
1732512100000|2024-11-25 05:21:40|83.8|83.4|83.84|83.44|83.88|83.48|83.78|83.38|15
1732512110000|2024-11-25 05:21:50|83.79|83.39|83.78|83.38|83.79|83.39|83.76|83.36|10
1732512120000|2024-11-25 05:22:00|83.77|83.37|83.69|83.29|83.81|83.41|83.62|83.22|19
1732512130000|2024-11-25 05:22:10|83.68|83.28|83.68|83.28|83.68|83.28|83.65|83.25|10
1732512140000|2024-11-25 05:22:20|83.67|83.27|83.69|83.29|83.71|83.31|83.67|83.27|10
1732512150000|2024-11-25 05:22:30|83.7|83.3|83.68|83.28|83.7|83.3|83.68|83.28|7
1732512160000|2024-11-25 05:22:40|83.69|83.29|83.71|83.31|83.72|83.32|83.68|83.28|10
1732512170000|2024-11-25 05:22:50|83.73|83.33|83.8|83.4|83.84|83.44|83.73|83.33|10
1732512180000|2024-11-25 05:23:00|83.81|83.41|83.89|83.49|83.89|83.49|83.81|83.41|6
1732512190000|2024-11-25 05:23:10|83.88|83.48|83.82|83.42|83.89|83.49|83.82|83.42|6
1732512210000|2024-11-25 05:23:30|83.81|83.41|83.81|83.41|83.81|83.41|83.79|83.39|7
1732512220000|2024-11-25 05:23:40|83.82|83.42|83.88|83.48|83.9|83.5|83.82|83.42|12
1732512230000|2024-11-25 05:23:50|83.79|83.39|83.91|83.51|83.92|83.52|83.78|83.38|14
1732512240000|2024-11-25 05:24:00|83.9|83.5|83.82|83.42|83.9|83.5|83.82|83.42|10
1732512250000|2024-11-25 05:24:10|83.81|83.41|83.9|83.5|83.91|83.51|83.81|83.41|11
1732512260000|2024-11-25 05:24:20|83.89|83.49|83.81|83.41|83.91|83.51|83.8|83.4|11
1732512270000|2024-11-25 05:24:30|83.8|83.4|83.78|83.38|83.8|83.4|83.77|83.37|4
1732512280000|2024-11-25 05:24:40|83.77|83.37|83.76|83.36|83.77|83.37|83.75|83.35|4
1732512290000|2024-11-25 05:24:50|83.75|83.35|83.72|83.32|83.75|83.35|83.72|83.32|2
1732512300000|2024-11-25 05:25:00|83.76|83.36|83.83|83.43|83.83|83.43|83.76|83.36|10
1732512310000|2024-11-25 05:25:10|83.8|83.4|83.79|83.39|83.85|83.45|83.79|83.39|10
1732512320000|2024-11-25 05:25:20|83.78|83.38|83.75|83.35|83.81|83.41|83.72|83.32|13
1732512330000|2024-11-25 05:25:30|83.74|83.34|83.63|83.23|83.74|83.34|83.63|83.23|9
1732512340000|2024-11-25 05:25:40|83.66|83.26|83.67|83.27|83.68|83.28|83.65|83.25|10
1732512350000|2024-11-25 05:25:50|83.68|83.28|83.68|83.28|83.68|83.28|83.68|83.28|1
1732512360000|2024-11-25 05:26:00|83.67|83.27|83.67|83.27|83.67|83.27|83.66|83.26|5
1732512380000|2024-11-25 05:26:20|83.66|83.26|83.65|83.25|83.67|83.27|83.65|83.25|5
1732512390000|2024-11-25 05:26:30|83.64|83.24|83.6|83.2|83.66|83.26|83.6|83.2|6
1732512400000|2024-11-25 05:26:40|83.59|83.19|83.56|83.16|83.59|83.19|83.5|83.1|10
1732512410000|2024-11-25 05:26:50|83.57|83.17|83.65|83.25|83.67|83.27|83.57|83.17|6
1732512420000|2024-11-25 05:27:00|83.63|83.23|83.58|83.18|83.63|83.23|83.57|83.17|11
1732512430000|2024-11-25 05:27:10|83.57|83.17|83.57|83.17|83.57|83.17|83.55|83.15|6
1732512440000|2024-11-25 05:27:20|83.58|83.18|83.57|83.17|83.58|83.18|83.56|83.16|4
1732512450000|2024-11-25 05:27:30|83.56|83.16|83.57|83.17|83.57|83.17|83.56|83.16|2
1732512460000|2024-11-25 05:27:40|83.58|83.18|83.66|83.26|83.68|83.28|83.57|83.17|12
1732512470000|2024-11-25 05:27:50|83.65|83.25|83.61|83.21|83.65|83.25|83.6|83.2|5
1732512480000|2024-11-25 05:28:00|83.6|83.2|83.57|83.17|83.6|83.2|83.57|83.17|9
1732512490000|2024-11-25 05:28:10|83.56|83.16|83.58|83.18|83.59|83.19|83.56|83.16|7
1732512500000|2024-11-25 05:28:20|83.59|83.19|83.61|83.21|83.67|83.27|83.59|83.19|13
1732512510000|2024-11-25 05:28:30|83.6|83.2|83.58|83.18|83.6|83.2|83.57|83.17|5
1732512520000|2024-11-25 05:28:40|83.57|83.17|83.53|83.13|83.57|83.17|83.53|83.13|6
1732512530000|2024-11-25 05:28:50|83.55|83.15|83.53|83.13|83.55|83.15|83.53|83.13|5
1732512540000|2024-11-25 05:29:00|83.54|83.14|83.54|83.14|83.55|83.15|83.49|83.09|9
1732512550000|2024-11-25 05:29:10|83.53|83.13|83.55|83.15|83.56|83.16|83.53|83.13|6
1732512560000|2024-11-25 05:29:20|83.57|83.17|83.58|83.18|83.58|83.18|83.56|83.16|6
1732512570000|2024-11-25 05:29:30|83.57|83.17|83.55|83.15|83.57|83.17|83.55|83.15|3
1732512580000|2024-11-25 05:29:40|83.56|83.16|83.57|83.17|83.57|83.17|83.56|83.16|2
1732512590000|2024-11-25 05:29:50|83.58|83.18|83.54|83.14|83.58|83.18|83.53|83.13|3
1732512600000|2024-11-25 05:30:00|83.56|83.16|83.64|83.24|83.67|83.27|83.56|83.16|10
1732512610000|2024-11-25 05:30:10|83.58|83.18|83.68|83.28|83.7|83.3|83.58|83.18|11
1732512620000|2024-11-25 05:30:20|83.69|83.29|83.77|83.37|83.78|83.38|83.69|83.29|7
1732512630000|2024-11-25 05:30:30|83.76|83.36|83.8|83.4|83.8|83.4|83.76|83.36|9
1732512640000|2024-11-25 05:30:40|83.81|83.41|83.85|83.45|83.86|83.46|83.81|83.41|9
1732512650000|2024-11-25 05:30:50|83.84|83.44|83.98|83.58|83.98|83.58|83.77|83.37|21
1732512660000|2024-11-25 05:31:00|83.97|83.57|83.97|83.57|83.97|83.57|83.93|83.53|6
1732512670000|2024-11-25 05:31:10|83.98|83.58|83.96|83.56|83.98|83.58|83.94|83.54|11
1732512680000|2024-11-25 05:31:20|83.95|83.55|83.95|83.55|83.96|83.56|83.95|83.55|5
1732512690000|2024-11-25 05:31:30|83.97|83.57|83.9|83.5|83.99|83.59|83.89|83.49|11
1732512700000|2024-11-25 05:31:40|83.89|83.49|83.67|83.27|83.91|83.51|83.67|83.27|20
1732512710000|2024-11-25 05:31:50|83.69|83.29|83.66|83.26|83.69|83.29|83.66|83.26|5
1732512720000|2024-11-25 05:32:00|83.67|83.27|83.69|83.29|83.75|83.35|83.67|83.27|10
1732512730000|2024-11-25 05:32:10|83.68|83.28|83.65|83.25|83.68|83.28|83.63|83.23|8
1732512740000|2024-11-25 05:32:20|83.64|83.24|83.6|83.2|83.65|83.25|83.6|83.2|8
1732512750000|2024-11-25 05:32:30|83.59|83.19|83.67|83.27|83.67|83.27|83.59|83.19|9
1732512760000|2024-11-25 05:32:40|83.66|83.26|83.77|83.37|83.77|83.37|83.66|83.26|12
1732512770000|2024-11-25 05:32:50|83.78|83.38|83.71|83.31|83.79|83.39|83.7|83.3|13
1732512780000|2024-11-25 05:33:00|83.73|83.33|83.75|83.35|83.76|83.36|83.73|83.33|4
1732512790000|2024-11-25 05:33:10|83.74|83.34|83.69|83.29|83.74|83.34|83.68|83.28|11
1732512800000|2024-11-25 05:33:20|83.7|83.3|83.76|83.36|83.77|83.37|83.69|83.29|10
1732512810000|2024-11-25 05:33:30|83.75|83.35|83.75|83.35|83.75|83.35|83.75|83.35|1
1732512820000|2024-11-25 05:33:40|83.69|83.29|83.67|83.27|83.69|83.29|83.65|83.25|8
1732512830000|2024-11-25 05:33:50|83.66|83.26|83.66|83.26|83.67|83.27|83.65|83.25|5
1732512840000|2024-11-25 05:34:00|83.67|83.27|83.68|83.28|83.68|83.28|83.67|83.27|2
1732512850000|2024-11-25 05:34:10|83.66|83.26|83.75|83.35|83.76|83.36|83.66|83.26|8
1732512860000|2024-11-25 05:34:20|83.76|83.36|83.76|83.36|83.77|83.37|83.75|83.35|4
1732512870000|2024-11-25 05:34:30|83.77|83.37|83.77|83.37|83.77|83.37|83.76|83.36|3
1732512880000|2024-11-25 05:34:40|83.78|83.38|83.78|83.38|83.79|83.39|83.78|83.38|5
1732512890000|2024-11-25 05:34:50|83.79|83.39|83.88|83.48|83.89|83.49|83.79|83.39|8
1732512900000|2024-11-25 05:35:00|83.87|83.47|83.82|83.42|83.87|83.47|83.8|83.4|13
1732512910000|2024-11-25 05:35:10|83.84|83.44|83.86|83.46|83.86|83.46|83.84|83.44|5
1732512920000|2024-11-25 05:35:20|83.87|83.47|83.94|83.54|83.94|83.54|83.87|83.47|9
1732512930000|2024-11-25 05:35:30|83.95|83.55|83.86|83.46|83.95|83.55|83.86|83.46|10
1732512940000|2024-11-25 05:35:40|83.87|83.47|83.87|83.47|83.89|83.49|83.86|83.46|7
1732512950000|2024-11-25 05:35:50|83.88|83.48|83.88|83.48|83.88|83.48|83.85|83.45|9
1732512960000|2024-11-25 05:36:00|83.89|83.49|83.79|83.39|83.89|83.49|83.79|83.39|10
1732512970000|2024-11-25 05:36:10|83.76|83.36|83.77|83.37|83.78|83.38|83.75|83.35|9
1732512980000|2024-11-25 05:36:20|83.76|83.36|83.64|83.24|83.77|83.37|83.64|83.24|11
1732512990000|2024-11-25 05:36:30|83.63|83.23|83.58|83.18|83.64|83.24|83.58|83.18|7
1732513000000|2024-11-25 05:36:40|83.59|83.19|83.67|83.27|83.67|83.27|83.59|83.19|8
1732513010000|2024-11-25 05:36:50|83.66|83.26|83.64|83.24|83.7|83.3|83.64|83.24|9
1732513020000|2024-11-25 05:37:00|83.65|83.25|83.69|83.29|83.78|83.38|83.65|83.25|23
1732513030000|2024-11-25 05:37:10|83.7|83.3|83.82|83.42|83.85|83.45|83.7|83.3|15
1732513040000|2024-11-25 05:37:20|83.83|83.43|83.77|83.37|83.88|83.48|83.74|83.34|13
1732513050000|2024-11-25 05:37:30|83.76|83.36|83.66|83.26|83.78|83.38|83.66|83.26|15
1732513060000|2024-11-25 05:37:40|83.65|83.25|83.69|83.29|83.7|83.3|83.64|83.24|15
1732513070000|2024-11-25 05:37:50|83.71|83.31|83.78|83.38|83.78|83.38|83.71|83.31|14
1732513080000|2024-11-25 05:38:00|83.79|83.39|83.81|83.41|83.83|83.43|83.79|83.39|9
1732513090000|2024-11-25 05:38:10|83.82|83.42|83.8|83.4|83.82|83.42|83.79|83.39|12
1732513100000|2024-11-25 05:38:20|83.81|83.41|83.82|83.42|83.88|83.48|83.81|83.41|15
1732513110000|2024-11-25 05:38:30|83.81|83.41|83.82|83.42|83.82|83.42|83.81|83.41|2
1732513120000|2024-11-25 05:38:40|83.83|83.43|83.85|83.45|83.87|83.47|83.83|83.43|6
1732513130000|2024-11-25 05:38:50|83.86|83.46|83.87|83.47|83.87|83.47|83.82|83.42|8
1732513140000|2024-11-25 05:39:00|83.88|83.48|83.86|83.46|83.9|83.5|83.83|83.43|11
1732513150000|2024-11-25 05:39:10|83.85|83.45|83.89|83.49|83.9|83.5|83.84|83.44|12
1732513160000|2024-11-25 05:39:20|83.88|83.48|83.88|83.48|83.88|83.48|83.87|83.47|5
1732513170000|2024-11-25 05:39:30|83.87|83.47|83.85|83.45|83.88|83.48|83.79|83.39|12
1732513180000|2024-11-25 05:39:40|83.83|83.43|83.91|83.51|83.95|83.55|83.82|83.42|14
1732513190000|2024-11-25 05:39:50|83.9|83.5|83.95|83.55|83.96|83.56|83.89|83.49|10
1732513200000|2024-11-25 05:40:00|83.97|83.57|83.9|83.5|83.98|83.58|83.9|83.5|7
1732513210000|2024-11-25 05:40:10|83.91|83.51|83.88|83.48|83.91|83.51|83.88|83.48|6
1732513220000|2024-11-25 05:40:20|83.89|83.49|83.87|83.47|83.9|83.5|83.87|83.47|7
1732513230000|2024-11-25 05:40:30|83.86|83.46|83.84|83.44|83.86|83.46|83.79|83.39|9
1732513240000|2024-11-25 05:40:40|83.83|83.43|83.88|83.48|83.88|83.48|83.83|83.43|4
1732513250000|2024-11-25 05:40:50|83.87|83.47|83.88|83.48|83.9|83.5|83.87|83.47|7
1732513260000|2024-11-25 05:41:00|83.87|83.47|83.86|83.46|83.87|83.47|83.86|83.46|2
1732513270000|2024-11-25 05:41:10|83.87|83.47|83.87|83.47|83.88|83.48|83.86|83.46|4
1732513280000|2024-11-25 05:41:20|83.88|83.48|83.86|83.46|83.88|83.48|83.86|83.46|5
1732513290000|2024-11-25 05:41:30|83.85|83.45|83.86|83.46|83.86|83.46|83.8|83.4|8
1732513300000|2024-11-25 05:41:40|83.88|83.48|83.9|83.5|83.9|83.5|83.87|83.47|8
1732513310000|2024-11-25 05:41:50|83.91|83.51|83.96|83.56|83.96|83.56|83.91|83.51|3
1732513320000|2024-11-25 05:42:00|83.97|83.57|83.92|83.52|83.99|83.59|83.91|83.51|8
1732513330000|2024-11-25 05:42:10|83.91|83.51|83.89|83.49|83.91|83.51|83.88|83.48|5
1732513340000|2024-11-25 05:42:20|83.87|83.47|83.91|83.51|83.96|83.56|83.87|83.47|12
1732513350000|2024-11-25 05:42:30|83.95|83.55|83.95|83.55|83.96|83.56|83.95|83.55|3
1732513360000|2024-11-25 05:42:40|83.94|83.54|83.95|83.55|83.96|83.56|83.9|83.5|8
1732513370000|2024-11-25 05:42:50|83.94|83.54|83.95|83.55|83.96|83.56|83.93|83.53|11
1732513380000|2024-11-25 05:43:00|83.94|83.54|83.96|83.56|83.96|83.56|83.94|83.54|5
1732513390000|2024-11-25 05:43:10|83.94|83.54|83.98|83.58|83.99|83.59|83.9|83.5|14
1732513400000|2024-11-25 05:43:20|83.99|83.59|83.99|83.59|84.02|83.62|83.99|83.59|6
1732513410000|2024-11-25 05:43:30|83.98|83.58|84.03|83.63|84.04|83.64|83.98|83.58|5
1732513420000|2024-11-25 05:43:40|84.02|83.62|84.02|83.62|84.02|83.62|83.99|83.59|5
1732513430000|2024-11-25 05:43:50|84.04|83.64|84.06|83.66|84.06|83.66|84.04|83.64|2
1732513440000|2024-11-25 05:44:00|84.08|83.68|84.08|83.68|84.08|83.68|84.08|83.68|1
1732513450000|2024-11-25 05:44:10|84.09|83.69|84.1|83.7|84.1|83.7|84.09|83.69|2
1732513460000|2024-11-25 05:44:20|84.09|83.69|84.09|83.69|84.1|83.7|84.09|83.69|3
1732513470000|2024-11-25 05:44:30|84.1|83.7|84.09|83.69|84.1|83.7|84.09|83.69|2
1732513480000|2024-11-25 05:44:40|84.08|83.68|84.05|83.65|84.08|83.68|84.04|83.64|8
1732513490000|2024-11-25 05:44:50|84.04|83.64|84.02|83.62|84.04|83.64|84.01|83.61|3
1732513500000|2024-11-25 05:45:00|83.9|83.5|83.99|83.59|84|83.6|83.9|83.5|7
1732513510000|2024-11-25 05:45:10|84|83.6|83.98|83.58|84|83.6|83.97|83.57|13
1732513520000|2024-11-25 05:45:20|83.99|83.59|83.97|83.57|83.99|83.59|83.97|83.57|11
1732513530000|2024-11-25 05:45:30|83.98|83.58|83.96|83.56|83.98|83.58|83.96|83.56|3
1732513540000|2024-11-25 05:45:40|83.99|83.59|84.05|83.65|84.07|83.67|83.99|83.59|7
1732513550000|2024-11-25 05:45:50|84.06|83.66|84.01|83.61|84.06|83.66|84|83.6|14
1732513560000|2024-11-25 05:46:00|84|83.6|83.98|83.58|84.02|83.62|83.98|83.58|7
1732513570000|2024-11-25 05:46:10|83.97|83.57|83.95|83.55|83.97|83.57|83.91|83.51|9
1732513580000|2024-11-25 05:46:20|83.96|83.56|83.96|83.56|83.96|83.56|83.93|83.53|9
1732513590000|2024-11-25 05:46:30|83.95|83.55|83.89|83.49|83.95|83.55|83.89|83.49|9
1732513600000|2024-11-25 05:46:40|83.91|83.51|83.96|83.56|83.96|83.56|83.91|83.51|10
1732513610000|2024-11-25 05:46:50|83.95|83.55|83.93|83.53|83.95|83.55|83.93|83.53|7
1732513620000|2024-11-25 05:47:00|83.92|83.52|83.91|83.51|83.94|83.54|83.9|83.5|12
1732513630000|2024-11-25 05:47:10|83.92|83.52|83.9|83.5|83.96|83.56|83.89|83.49|20
1732513640000|2024-11-25 05:47:20|83.91|83.51|84|83.6|84|83.6|83.91|83.51|9
1732513650000|2024-11-25 05:47:30|84.01|83.61|83.99|83.59|84.01|83.61|83.98|83.58|12
1732513660000|2024-11-25 05:47:40|84|83.6|84.04|83.64|84.06|83.66|84|83.6|9
1732513670000|2024-11-25 05:47:50|84.02|83.62|84.05|83.65|84.05|83.65|84.01|83.61|14
1732513680000|2024-11-25 05:48:00|84.06|83.66|84.01|83.61|84.07|83.67|84|83.6|15
1732513690000|2024-11-25 05:48:10|84|83.6|83.96|83.56|84|83.6|83.96|83.56|9
1732513700000|2024-11-25 05:48:20|83.97|83.57|83.98|83.58|83.99|83.59|83.96|83.56|6
1732513710000|2024-11-25 05:48:30|83.97|83.57|83.98|83.58|83.99|83.59|83.96|83.56|6
1732513720000|2024-11-25 05:48:40|83.99|83.59|84.03|83.63|84.03|83.63|83.98|83.58|10
1732513730000|2024-11-25 05:48:50|84.04|83.64|84.06|83.66|84.07|83.67|84.03|83.63|10
1732513740000|2024-11-25 05:49:00|84.07|83.67|84.09|83.69|84.09|83.69|84.06|83.66|6
1732513750000|2024-11-25 05:49:10|84.08|83.68|84.07|83.67|84.09|83.69|84.07|83.67|9
1732513770000|2024-11-25 05:49:30|84.06|83.66|83.97|83.57|84.06|83.66|83.96|83.56|7
1732513780000|2024-11-25 05:49:40|83.96|83.56|83.91|83.51|83.96|83.56|83.91|83.51|9
1732513790000|2024-11-25 05:49:50|83.9|83.5|83.89|83.49|83.91|83.51|83.89|83.49|10
1732513800000|2024-11-25 05:50:00|83.88|83.48|83.92|83.52|83.92|83.52|83.87|83.47|10
1732513810000|2024-11-25 05:50:10|83.91|83.51|83.89|83.49|83.93|83.53|83.89|83.49|12
1732513820000|2024-11-25 05:50:20|83.9|83.5|83.89|83.49|83.91|83.51|83.89|83.49|12
1732513830000|2024-11-25 05:50:30|83.88|83.48|83.82|83.42|83.88|83.48|83.77|83.37|18
1732513840000|2024-11-25 05:50:40|83.83|83.43|83.81|83.41|83.83|83.43|83.81|83.41|10
1732513850000|2024-11-25 05:50:50|83.8|83.4|83.82|83.42|83.89|83.49|83.8|83.4|16
1732513860000|2024-11-25 05:51:00|83.81|83.41|83.75|83.35|83.81|83.41|83.72|83.32|19
1732513870000|2024-11-25 05:51:10|83.76|83.36|83.8|83.4|83.8|83.4|83.76|83.36|6
1732513880000|2024-11-25 05:51:20|83.79|83.39|83.77|83.37|83.79|83.39|83.76|83.36|11
1732513890000|2024-11-25 05:51:30|83.76|83.36|83.79|83.39|83.8|83.4|83.76|83.36|7
1732513900000|2024-11-25 05:51:40|83.78|83.38|83.77|83.37|83.79|83.39|83.77|83.37|4
1732513910000|2024-11-25 05:51:50|83.76|83.36|83.75|83.35|83.77|83.37|83.75|83.35|6
1732513920000|2024-11-25 05:52:00|83.76|83.36|83.76|83.36|83.76|83.36|83.76|83.36|1
1732513930000|2024-11-25 05:52:10|83.77|83.37|83.78|83.38|83.79|83.39|83.77|83.37|4
1732513940000|2024-11-25 05:52:20|83.77|83.37|83.78|83.38|83.78|83.38|83.76|83.36|9
1732513950000|2024-11-25 05:52:30|83.77|83.37|83.78|83.38|83.79|83.39|83.77|83.37|10
1732513960000|2024-11-25 05:52:40|83.77|83.37|83.78|83.38|83.78|83.38|83.77|83.37|12
1732513970000|2024-11-25 05:52:50|83.79|83.39|83.78|83.38|83.79|83.39|83.75|83.35|11
1732513980000|2024-11-25 05:53:00|83.77|83.37|83.78|83.38|83.79|83.39|83.76|83.36|8
1732513990000|2024-11-25 05:53:10|83.77|83.37|83.78|83.38|83.78|83.38|83.76|83.36|6
1732514000000|2024-11-25 05:53:20|83.77|83.37|83.79|83.39|83.79|83.39|83.77|83.37|3
1732514010000|2024-11-25 05:53:30|83.8|83.4|83.8|83.4|83.81|83.41|83.78|83.38|12
1732514020000|2024-11-25 05:53:40|83.79|83.39|83.76|83.36|83.8|83.4|83.76|83.36|5
1732514030000|2024-11-25 05:53:50|83.75|83.35|83.76|83.36|83.77|83.37|83.75|83.35|6
1732514040000|2024-11-25 05:54:00|83.75|83.35|83.77|83.37|83.77|83.37|83.75|83.35|7
1732514050000|2024-11-25 05:54:10|83.76|83.36|83.76|83.36|83.77|83.37|83.76|83.36|5
1732514070000|2024-11-25 05:54:30|83.74|83.34|83.73|83.33|83.74|83.34|83.68|83.28|6
1732514080000|2024-11-25 05:54:40|83.72|83.32|83.71|83.31|83.72|83.32|83.71|83.31|4
1732514090000|2024-11-25 05:54:50|83.72|83.32|83.73|83.33|83.73|83.33|83.71|83.31|4
1732514100000|2024-11-25 05:55:00|83.72|83.32|83.7|83.3|83.72|83.32|83.69|83.29|5
1732514110000|2024-11-25 05:55:10|83.69|83.29|83.67|83.27|83.69|83.29|83.66|83.26|13
1732514120000|2024-11-25 05:55:20|83.66|83.26|83.67|83.27|83.67|83.27|83.66|83.26|6
1732514130000|2024-11-25 05:55:30|83.68|83.28|83.59|83.19|83.68|83.28|83.59|83.19|13
1732514140000|2024-11-25 05:55:40|83.6|83.2|83.58|83.18|83.6|83.2|83.57|83.17|8
1732514150000|2024-11-25 05:55:50|83.59|83.19|83.6|83.2|83.61|83.21|83.59|83.19|4
1732514160000|2024-11-25 05:56:00|83.59|83.19|83.58|83.18|83.61|83.21|83.58|83.18|9
1732514170000|2024-11-25 05:56:10|83.57|83.17|83.57|83.17|83.58|83.18|83.57|83.17|7
1732514180000|2024-11-25 05:56:20|83.56|83.16|83.54|83.14|83.58|83.18|83.54|83.14|5
1732514190000|2024-11-25 05:56:30|83.55|83.15|83.58|83.18|83.58|83.18|83.54|83.14|10
1732514200000|2024-11-25 05:56:40|83.57|83.17|83.57|83.17|83.58|83.18|83.57|83.17|3
1732514210000|2024-11-25 05:56:50|83.58|83.18|83.57|83.17|83.59|83.19|83.57|83.17|6
1732514220000|2024-11-25 05:57:00|83.56|83.16|83.58|83.18|83.58|83.18|83.56|83.16|9
1732514230000|2024-11-25 05:57:10|83.59|83.19|83.59|83.19|83.59|83.19|83.58|83.18|3
1732514240000|2024-11-25 05:57:20|83.58|83.18|83.6|83.2|83.6|83.2|83.57|83.17|5
1732514250000|2024-11-25 05:57:30|83.59|83.19|83.6|83.2|83.6|83.2|83.59|83.19|4
1732514260000|2024-11-25 05:57:40|83.59|83.19|83.64|83.24|83.68|83.28|83.59|83.19|10
1732514270000|2024-11-25 05:57:50|83.63|83.23|83.69|83.29|83.69|83.29|83.62|83.22|11
1732514280000|2024-11-25 05:58:00|83.68|83.28|83.7|83.3|83.7|83.3|83.68|83.28|5
1732514290000|2024-11-25 05:58:10|83.69|83.29|83.65|83.25|83.69|83.29|83.65|83.25|5
1732514300000|2024-11-25 05:58:20|83.66|83.26|83.66|83.26|83.66|83.26|83.66|83.26|1
1732514310000|2024-11-25 05:58:30|83.68|83.28|83.71|83.31|83.71|83.31|83.68|83.28|4
1732514320000|2024-11-25 05:58:40|83.7|83.3|83.7|83.3|83.71|83.31|83.69|83.29|7
1732514330000|2024-11-25 05:58:50|83.71|83.31|83.77|83.37|83.78|83.38|83.71|83.31|10
1732514340000|2024-11-25 05:59:00|83.78|83.38|83.78|83.38|83.78|83.38|83.78|83.38|1
1732514350000|2024-11-25 05:59:10|83.77|83.37|83.78|83.38|83.78|83.38|83.77|83.37|8
1732514370000|2024-11-25 05:59:30|83.77|83.37|83.78|83.38|83.78|83.38|83.77|83.37|2
1732514380000|2024-11-25 05:59:40|83.77|83.37|83.76|83.36|83.77|83.37|83.73|83.33|7
1732514390000|2024-11-25 05:59:50|83.77|83.37|83.79|83.39|83.79|83.39|83.77|83.37|5
1732514400000|2024-11-25 06:00:00|83.78|83.38|83.71|83.31|83.78|83.38|83.71|83.31|13
1732514410000|2024-11-25 06:00:10|83.72|83.32|83.76|83.36|83.76|83.36|83.71|83.31|7
1732514420000|2024-11-25 06:00:20|83.75|83.35|83.66|83.26|83.76|83.36|83.66|83.26|11
1732514430000|2024-11-25 06:00:30|83.65|83.25|83.65|83.25|83.66|83.26|83.64|83.24|7
1732514440000|2024-11-25 06:00:40|83.64|83.24|83.59|83.19|83.65|83.25|83.57|83.17|15
1732514450000|2024-11-25 06:00:50|83.6|83.2|83.61|83.21|83.61|83.21|83.59|83.19|4
1732514460000|2024-11-25 06:01:00|83.62|83.22|83.65|83.25|83.66|83.26|83.62|83.22|19
1732514470000|2024-11-25 06:01:10|83.66|83.26|83.65|83.25|83.66|83.26|83.65|83.25|12
1732514480000|2024-11-25 06:01:20|83.64|83.24|83.61|83.21|83.65|83.25|83.61|83.21|11
1732514490000|2024-11-25 06:01:30|83.6|83.2|83.58|83.18|83.6|83.2|83.58|83.18|5
1732514500000|2024-11-25 06:01:40|83.59|83.19|83.57|83.17|83.59|83.19|83.55|83.15|8
1732514510000|2024-11-25 06:01:50|83.56|83.16|83.59|83.19|83.6|83.2|83.56|83.16|10
1732514520000|2024-11-25 06:02:00|83.58|83.18|83.56|83.16|83.59|83.19|83.54|83.14|10
1732514530000|2024-11-25 06:02:10|83.55|83.15|83.54|83.14|83.56|83.16|83.53|83.13|12
1732514540000|2024-11-25 06:02:20|83.53|83.13|83.52|83.12|83.53|83.13|83.5|83.1|7
1732514550000|2024-11-25 06:02:30|83.51|83.11|83.52|83.12|83.52|83.12|83.51|83.11|4
1732514560000|2024-11-25 06:02:40|83.53|83.13|83.51|83.11|83.53|83.13|83.51|83.11|5
1732514570000|2024-11-25 06:02:50|83.52|83.12|83.52|83.12|83.53|83.13|83.51|83.11|7
1732514580000|2024-11-25 06:03:00|83.53|83.13|83.51|83.11|83.53|83.13|83.51|83.11|5
1732514600000|2024-11-25 06:03:20|83.5|83.1|83.48|83.08|83.5|83.1|83.48|83.08|3
1732514610000|2024-11-25 06:03:30|83.49|83.09|83.46|83.06|83.49|83.09|83.45|83.05|8
1732514630000|2024-11-25 06:03:50|83.45|83.05|83.38|82.98|83.45|83.05|83.38|82.98|8
1732514640000|2024-11-25 06:04:00|83.39|82.99|83.38|82.98|83.41|83.01|83.38|82.98|7
1732514650000|2024-11-25 06:04:10|83.39|82.99|83.49|83.09|83.5|83.1|83.39|82.99|14
1732514660000|2024-11-25 06:04:20|83.48|83.08|83.5|83.1|83.5|83.1|83.48|83.08|13
1732514670000|2024-11-25 06:04:30|83.49|83.09|83.47|83.07|83.5|83.1|83.47|83.07|11
1732514680000|2024-11-25 06:04:40|83.46|83.06|83.46|83.06|83.47|83.07|83.46|83.06|3
1732514690000|2024-11-25 06:04:50|83.47|83.07|83.49|83.09|83.49|83.09|83.46|83.06|5
1732514700000|2024-11-25 06:05:00|83.47|83.07|83.49|83.09|83.49|83.09|83.47|83.07|8
1732514710000|2024-11-25 06:05:10|83.48|83.08|83.53|83.13|83.55|83.15|83.48|83.08|7
1732514720000|2024-11-25 06:05:20|83.54|83.14|83.54|83.14|83.54|83.14|83.53|83.13|5
1732514730000|2024-11-25 06:05:30|83.53|83.13|83.57|83.17|83.57|83.17|83.53|83.13|10
1732514740000|2024-11-25 06:05:40|83.56|83.16|83.69|83.29|83.69|83.29|83.56|83.16|10
1732514750000|2024-11-25 06:05:50|83.7|83.3|83.75|83.35|83.75|83.35|83.68|83.28|11
1732514760000|2024-11-25 06:06:00|83.74|83.34|83.76|83.36|83.76|83.36|83.74|83.34|8
1732514770000|2024-11-25 06:06:10|83.75|83.35|83.68|83.28|83.75|83.35|83.67|83.27|12
1732514780000|2024-11-25 06:06:20|83.67|83.27|83.67|83.27|83.7|83.3|83.67|83.27|13
1732514790000|2024-11-25 06:06:30|83.65|83.25|83.66|83.26|83.66|83.26|83.65|83.25|4
1732514800000|2024-11-25 06:06:40|83.67|83.27|83.72|83.32|83.73|83.33|83.67|83.27|13
1732514810000|2024-11-25 06:06:50|83.73|83.33|83.72|83.32|83.73|83.33|83.69|83.29|12
1732514820000|2024-11-25 06:07:00|83.71|83.31|83.68|83.28|83.71|83.31|83.67|83.27|11
1732514830000|2024-11-25 06:07:10|83.67|83.27|83.71|83.31|83.72|83.32|83.67|83.27|10
1732514840000|2024-11-25 06:07:20|83.72|83.32|83.69|83.29|83.73|83.33|83.69|83.29|4
1732514850000|2024-11-25 06:07:30|83.68|83.28|83.67|83.27|83.69|83.29|83.64|83.24|13
1732514860000|2024-11-25 06:07:40|83.69|83.29|83.69|83.29|83.71|83.31|83.67|83.27|17
1732514870000|2024-11-25 06:07:50|83.7|83.3|83.72|83.32|83.73|83.33|83.69|83.29|18
1732514880000|2024-11-25 06:08:00|83.71|83.31|83.74|83.34|83.74|83.34|83.7|83.3|22
1732514890000|2024-11-25 06:08:10|83.73|83.33|83.72|83.32|83.73|83.33|83.72|83.32|6
1732514900000|2024-11-25 06:08:20|83.73|83.33|83.72|83.32|83.73|83.33|83.72|83.32|8
1732514910000|2024-11-25 06:08:30|83.73|83.33|83.76|83.36|83.76|83.36|83.73|83.33|13
1732514920000|2024-11-25 06:08:40|83.77|83.37|83.76|83.36|83.78|83.38|83.75|83.35|10
1732514930000|2024-11-25 06:08:50|83.75|83.35|83.79|83.39|83.79|83.39|83.75|83.35|7
1732514940000|2024-11-25 06:09:00|83.78|83.38|83.76|83.36|83.78|83.38|83.75|83.35|10
1732514950000|2024-11-25 06:09:10|83.75|83.35|83.86|83.46|83.86|83.46|83.73|83.33|10
1732514960000|2024-11-25 06:09:20|83.87|83.47|83.82|83.42|83.87|83.47|83.82|83.42|8
1732514970000|2024-11-25 06:09:30|83.83|83.43|83.85|83.45|83.86|83.46|83.83|83.43|7
1732514980000|2024-11-25 06:09:40|83.86|83.46|83.85|83.45|83.86|83.46|83.85|83.45|10
1732514990000|2024-11-25 06:09:50|83.84|83.44|83.77|83.37|83.84|83.44|83.76|83.36|16
1732515000000|2024-11-25 06:10:00|83.78|83.38|83.76|83.36|83.78|83.38|83.76|83.36|7
1732515010000|2024-11-25 06:10:10|83.79|83.39|83.8|83.4|83.84|83.44|83.79|83.39|16
1732515020000|2024-11-25 06:10:20|83.79|83.39|83.78|83.38|83.81|83.41|83.75|83.35|14
1732515030000|2024-11-25 06:10:30|83.79|83.39|83.79|83.39|83.81|83.41|83.77|83.37|15
1732515040000|2024-11-25 06:10:40|83.78|83.38|83.83|83.43|83.83|83.43|83.78|83.38|14
1732515050000|2024-11-25 06:10:50|83.81|83.41|83.8|83.4|83.81|83.41|83.8|83.4|6
1732515060000|2024-11-25 06:11:00|83.81|83.41|83.86|83.46|83.86|83.46|83.8|83.4|12
1732515070000|2024-11-25 06:11:10|83.87|83.47|83.8|83.4|83.87|83.47|83.79|83.39|11
1732515080000|2024-11-25 06:11:20|83.79|83.39|83.77|83.37|83.8|83.4|83.77|83.37|11
1732515090000|2024-11-25 06:11:30|83.78|83.38|83.77|83.37|83.78|83.38|83.76|83.36|4
1732515100000|2024-11-25 06:11:40|83.76|83.36|83.82|83.42|83.83|83.43|83.76|83.36|10
1732515110000|2024-11-25 06:11:50|83.83|83.43|83.85|83.45|83.87|83.47|83.82|83.42|11
1732515120000|2024-11-25 06:12:00|83.86|83.46|83.78|83.38|83.86|83.46|83.77|83.37|13
1732515130000|2024-11-25 06:12:10|83.79|83.39|83.77|83.37|83.79|83.39|83.76|83.36|7
1732515140000|2024-11-25 06:12:20|83.78|83.38|83.75|83.35|83.79|83.39|83.75|83.35|8
1732515150000|2024-11-25 06:12:30|83.74|83.34|83.74|83.34|83.75|83.35|83.74|83.34|3
1732515160000|2024-11-25 06:12:40|83.77|83.37|83.77|83.37|83.77|83.37|83.76|83.36|3
1732515170000|2024-11-25 06:12:50|83.75|83.35|83.64|83.24|83.76|83.36|83.62|83.22|19
1732515180000|2024-11-25 06:13:00|83.61|83.21|83.63|83.23|83.65|83.25|83.59|83.19|13
1732515190000|2024-11-25 06:13:10|83.64|83.24|83.65|83.25|83.65|83.25|83.64|83.24|2
1732515210000|2024-11-25 06:13:30|83.64|83.24|83.57|83.17|83.64|83.24|83.56|83.16|15
1732515220000|2024-11-25 06:13:40|83.58|83.18|83.56|83.16|83.58|83.18|83.55|83.15|7
1732515230000|2024-11-25 06:13:50|83.57|83.17|83.59|83.19|83.59|83.19|83.57|83.17|2
1732515240000|2024-11-25 06:14:00|83.6|83.2|83.58|83.18|83.63|83.23|83.57|83.17|10
1732515250000|2024-11-25 06:14:10|83.56|83.16|83.56|83.16|83.56|83.16|83.56|83.16|1
1732515260000|2024-11-25 06:14:20|83.57|83.17|83.5|83.1|83.57|83.17|83.5|83.1|8
1732515270000|2024-11-25 06:14:30|83.49|83.09|83.49|83.09|83.5|83.1|83.49|83.09|3
1732515280000|2024-11-25 06:14:40|83.5|83.1|83.5|83.1|83.5|83.1|83.5|83.1|1
1732515290000|2024-11-25 06:14:50|83.49|83.09|83.5|83.1|83.5|83.1|83.49|83.09|6
1732515300000|2024-11-25 06:15:00|83.49|83.09|83.46|83.06|83.49|83.09|83.46|83.06|3
1732515310000|2024-11-25 06:15:10|83.47|83.07|83.49|83.09|83.5|83.1|83.47|83.07|4
1732515320000|2024-11-25 06:15:20|83.48|83.08|83.5|83.1|83.5|83.1|83.47|83.07|7
1732515330000|2024-11-25 06:15:30|83.49|83.09|83.44|83.04|83.49|83.09|83.44|83.04|10
1732515340000|2024-11-25 06:15:40|83.41|83.01|83.36|82.96|83.41|83.01|83.36|82.96|8
1732515350000|2024-11-25 06:15:50|83.35|82.95|83.28|82.88|83.35|82.95|83.28|82.88|6
1732515360000|2024-11-25 06:16:00|83.27|82.87|83.28|82.88|83.28|82.88|83.26|82.86|4
1732515370000|2024-11-25 06:16:10|83.27|82.87|83.27|82.87|83.27|82.87|83.26|82.86|5
1732515380000|2024-11-25 06:16:20|83.28|82.88|83.28|82.88|83.28|82.88|83.28|82.88|1
1732515390000|2024-11-25 06:16:30|83.27|82.87|83.28|82.88|83.29|82.89|83.27|82.87|3
1732515400000|2024-11-25 06:16:40|83.27|82.87|83.26|82.86|83.27|82.87|83.26|82.86|2
1732515410000|2024-11-25 06:16:50|83.27|82.87|83.27|82.87|83.28|82.88|83.27|82.87|3
1732515430000|2024-11-25 06:17:10|83.29|82.89|83.29|82.89|83.29|82.89|83.29|82.89|1
1732515440000|2024-11-25 06:17:20|83.28|82.88|83.27|82.87|83.28|82.88|83.26|82.86|6
1732515450000|2024-11-25 06:17:30|83.26|82.86|83.28|82.88|83.28|82.88|83.26|82.86|3
1732515460000|2024-11-25 06:17:40|83.27|82.87|83.28|82.88|83.28|82.88|83.27|82.87|2
1732515480000|2024-11-25 06:18:00|83.31|82.91|83.38|82.98|83.38|82.98|83.31|82.91|7
1732515490000|2024-11-25 06:18:10|83.37|82.97|83.37|82.97|83.38|82.98|83.36|82.96|4
1732515500000|2024-11-25 06:18:20|83.38|82.98|83.38|82.98|83.38|82.98|83.37|82.97|5
1732515510000|2024-11-25 06:18:30|83.4|83|83.41|83.01|83.45|83.05|83.4|83|10
1732515520000|2024-11-25 06:18:40|83.4|83|83.41|83.01|83.41|83.01|83.39|82.99|6
1732515530000|2024-11-25 06:18:50|83.39|82.99|83.39|82.99|83.39|82.99|83.37|82.97|4
1732515540000|2024-11-25 06:19:00|83.38|82.98|83.39|82.99|83.39|82.99|83.38|82.98|2
1732515550000|2024-11-25 06:19:10|83.38|82.98|83.37|82.97|83.38|82.98|83.36|82.96|4
1732515560000|2024-11-25 06:19:20|83.38|82.98|83.36|82.96|83.38|82.98|83.36|82.96|3
1732515570000|2024-11-25 06:19:30|83.37|82.97|83.36|82.96|83.37|82.97|83.36|82.96|4
1732515580000|2024-11-25 06:19:40|83.34|82.94|83.31|82.91|83.34|82.94|83.31|82.91|5
1732515590000|2024-11-25 06:19:50|83.29|82.89|83.34|82.94|83.34|82.94|83.28|82.88|5
1732515600000|2024-11-25 06:20:00|83.33|82.93|83.27|82.87|83.33|82.93|83.27|82.87|10
1732515610000|2024-11-25 06:20:10|83.26|82.86|83.25|82.85|83.27|82.87|83.23|82.83|9
1732515620000|2024-11-25 06:20:20|83.24|82.84|83.26|82.86|83.27|82.87|83.24|82.84|7
1732515630000|2024-11-25 06:20:30|83.27|82.87|83.24|82.84|83.27|82.87|83.24|82.84|4
1732515640000|2024-11-25 06:20:40|83.23|82.83|83.22|82.82|83.25|82.85|83.22|82.82|8
1732515650000|2024-11-25 06:20:50|83.21|82.81|83.21|82.81|83.22|82.82|83.21|82.81|3
1732515660000|2024-11-25 06:21:00|83.22|82.82|83.2|82.8|83.23|82.83|83.19|82.79|6
1732515670000|2024-11-25 06:21:10|83.19|82.79|83.27|82.87|83.27|82.87|83.19|82.79|7
1732515690000|2024-11-25 06:21:30|83.26|82.86|83.27|82.87|83.27|82.87|83.26|82.86|4
1732515700000|2024-11-25 06:21:40|83.28|82.88|83.28|82.88|83.28|82.88|83.28|82.88|1
1732515710000|2024-11-25 06:21:50|83.29|82.89|83.32|82.92|83.32|82.92|83.29|82.89|2
1732515720000|2024-11-25 06:22:00|83.33|82.93|83.31|82.91|83.36|82.96|83.3|82.9|15
1732515730000|2024-11-25 06:22:10|83.3|82.9|83.31|82.91|83.31|82.91|83.3|82.9|12
1732515740000|2024-11-25 06:22:20|83.3|82.9|83.28|82.88|83.3|82.9|83.28|82.88|9
1732515750000|2024-11-25 06:22:30|83.27|82.87|83.28|82.88|83.3|82.9|83.27|82.87|5
1732515760000|2024-11-25 06:22:40|83.27|82.87|83.27|82.87|83.27|82.87|83.27|82.87|1
1732515770000|2024-11-25 06:22:50|83.28|82.88|83.26|82.86|83.29|82.89|83.26|82.86|5
1732515780000|2024-11-25 06:23:00|83.27|82.87|83.27|82.87|83.27|82.87|83.27|82.87|1
1732515790000|2024-11-25 06:23:10|83.28|82.88|83.29|82.89|83.3|82.9|83.27|82.87|11
1732515800000|2024-11-25 06:23:20|83.28|82.88|83.27|82.87|83.29|82.89|83.27|82.87|7
1732515810000|2024-11-25 06:23:30|83.28|82.88|83.28|82.88|83.28|82.88|83.27|82.87|7
1732515820000|2024-11-25 06:23:40|83.27|82.87|83.28|82.88|83.28|82.88|83.27|82.87|2
1732515830000|2024-11-25 06:23:50|83.29|82.89|83.28|82.88|83.29|82.89|83.28|82.88|2
1732515840000|2024-11-25 06:24:00|83.29|82.89|83.27|82.87|83.29|82.89|83.27|82.87|6
1732515850000|2024-11-25 06:24:10|83.28|82.88|83.21|82.81|83.28|82.88|83.21|82.81|10
1732515860000|2024-11-25 06:24:20|83.22|82.82|83.17|82.77|83.22|82.82|83.14|82.74|10
1732515870000|2024-11-25 06:24:30|83.18|82.78|83.27|82.87|83.27|82.87|83.18|82.78|6
1732515880000|2024-11-25 06:24:40|83.26|82.86|83.26|82.86|83.3|82.9|83.24|82.84|15
1732515890000|2024-11-25 06:24:50|83.27|82.87|83.28|82.88|83.29|82.89|83.27|82.87|10
1732515900000|2024-11-25 06:25:00|83.29|82.89|83.27|82.87|83.29|82.89|83.25|82.85|10
1732515910000|2024-11-25 06:25:10|83.26|82.86|83.25|82.85|83.26|82.86|83.25|82.85|4
1732515920000|2024-11-25 06:25:20|83.24|82.84|83.17|82.77|83.24|82.84|83.17|82.77|9
1732515930000|2024-11-25 06:25:30|83.18|82.78|83.18|82.78|83.18|82.78|83.16|82.76|9
1732515940000|2024-11-25 06:25:40|83.17|82.77|83.18|82.78|83.18|82.78|83.15|82.75|5
1732515950000|2024-11-25 06:25:50|83.17|82.77|83.18|82.78|83.18|82.78|83.17|82.77|2
1732515960000|2024-11-25 06:26:00|83.17|82.77|83.16|82.76|83.17|82.77|83.15|82.75|4
1732515970000|2024-11-25 06:26:10|83.15|82.75|83.08|82.68|83.15|82.75|83.07|82.67|7
1732515980000|2024-11-25 06:26:20|83.04|82.64|83.11|82.71|83.11|82.71|83.03|82.63|8
1732515990000|2024-11-25 06:26:30|83.09|82.69|83.11|82.71|83.11|82.71|83.08|82.68|9
1732516000000|2024-11-25 06:26:40|83.12|82.72|83.12|82.72|83.12|82.72|83.11|82.71|3
1732516010000|2024-11-25 06:26:50|83.16|82.76|83.2|82.8|83.22|82.82|83.16|82.76|6
1732516020000|2024-11-25 06:27:00|83.18|82.78|83.17|82.77|83.2|82.8|83.16|82.76|12
1732516030000|2024-11-25 06:27:10|83.18|82.78|83.18|82.78|83.19|82.79|83.17|82.77|7
1732516040000|2024-11-25 06:27:20|83.19|82.79|83.16|82.76|83.19|82.79|83.15|82.75|5
1732516050000|2024-11-25 06:27:30|83.17|82.77|83.18|82.78|83.18|82.78|83.17|82.77|2
1732516060000|2024-11-25 06:27:40|83.17|82.77|83.17|82.77|83.17|82.77|83.17|82.77|1
1732516070000|2024-11-25 06:27:50|83.19|82.79|83.19|82.79|83.19|82.79|83.19|82.79|1
1732516080000|2024-11-25 06:28:00|83.23|82.83|83.2|82.8|83.23|82.83|83.2|82.8|4
1732516090000|2024-11-25 06:28:10|83.18|82.78|83.17|82.77|83.19|82.79|83.16|82.76|5
1732516100000|2024-11-25 06:28:20|83.15|82.75|83.19|82.79|83.2|82.8|83.15|82.75|8
1732516110000|2024-11-25 06:28:30|83.18|82.78|83.18|82.78|83.19|82.79|83.17|82.77|5
1732516140000|2024-11-25 06:29:00|83.19|82.79|83.21|82.81|83.23|82.83|83.19|82.79|7
1732516150000|2024-11-25 06:29:10|83.22|82.82|83.18|82.78|83.22|82.82|83.17|82.77|9
1732516160000|2024-11-25 06:29:20|83.19|82.79|83.21|82.81|83.21|82.81|83.19|82.79|3
1732516170000|2024-11-25 06:29:30|83.22|82.82|83.19|82.79|83.23|82.83|83.19|82.79|5
1732516180000|2024-11-25 06:29:40|83.21|82.81|83.2|82.8|83.22|82.82|83.2|82.8|4
1732516190000|2024-11-25 06:29:50|83.18|82.78|83.18|82.78|83.18|82.78|83.18|82.78|1
1732516200000|2024-11-25 06:30:00|83.17|82.77|83.09|82.69|83.17|82.77|83.09|82.69|5
1732516210000|2024-11-25 06:30:10|83.11|82.71|83.03|82.63|83.12|82.72|83.02|82.62|11
1732516220000|2024-11-25 06:30:20|83.04|82.64|82.9|82.5|83.04|82.64|82.86|82.46|13
1732516230000|2024-11-25 06:30:30|82.89|82.49|82.84|82.44|82.89|82.49|82.83|82.43|8
1732516240000|2024-11-25 06:30:40|82.83|82.43|82.84|82.44|82.84|82.44|82.83|82.43|2
1732516250000|2024-11-25 06:30:50|82.85|82.45|82.86|82.46|82.87|82.47|82.85|82.45|3
1732516260000|2024-11-25 06:31:00|82.85|82.45|82.76|82.36|82.85|82.45|82.75|82.35|8
1732516270000|2024-11-25 06:31:10|82.82|82.42|82.89|82.49|82.9|82.5|82.82|82.42|5
1732516280000|2024-11-25 06:31:20|82.92|82.52|82.96|82.56|82.96|82.56|82.87|82.47|12
1732516290000|2024-11-25 06:31:30|82.97|82.57|82.96|82.56|82.97|82.57|82.93|82.53|7
1732516300000|2024-11-25 06:31:40|82.97|82.57|82.99|82.59|83|82.6|82.97|82.57|3
1732516310000|2024-11-25 06:31:50|83|82.6|82.97|82.57|83.02|82.62|82.97|82.57|7
1732516320000|2024-11-25 06:32:00|82.98|82.58|82.97|82.57|82.98|82.58|82.97|82.57|2
1732516330000|2024-11-25 06:32:10|82.98|82.58|83.01|82.61|83.03|82.63|82.98|82.58|6
1732516340000|2024-11-25 06:32:20|82.99|82.59|82.97|82.57|82.99|82.59|82.96|82.56|5
1732516350000|2024-11-25 06:32:30|82.96|82.56|82.98|82.58|82.98|82.58|82.95|82.55|10
1732516360000|2024-11-25 06:32:40|83.03|82.63|83|82.6|83.04|82.64|83|82.6|5
1732516370000|2024-11-25 06:32:50|83.05|82.65|83.06|82.66|83.06|82.66|83.05|82.65|2
1732516380000|2024-11-25 06:33:00|83.08|82.68|82.99|82.59|83.08|82.68|82.98|82.58|12
1732516390000|2024-11-25 06:33:10|82.98|82.58|82.96|82.56|82.98|82.58|82.96|82.56|3
1732516400000|2024-11-25 06:33:20|82.94|82.54|82.97|82.57|82.97|82.57|82.94|82.54|5
1732516410000|2024-11-25 06:33:30|83|82.6|83.05|82.65|83.06|82.66|83|82.6|4
1732516420000|2024-11-25 06:33:40|83.06|82.66|83.08|82.68|83.08|82.68|83.06|82.66|2
1732516430000|2024-11-25 06:33:50|83.07|82.67|83.05|82.65|83.08|82.68|83.05|82.65|7
1732516440000|2024-11-25 06:34:00|83.03|82.63|83.05|82.65|83.05|82.65|83.03|82.63|4
1732516450000|2024-11-25 06:34:10|83.06|82.66|83.08|82.68|83.09|82.69|83.06|82.66|4
1732516460000|2024-11-25 06:34:20|83.09|82.69|83.1|82.7|83.1|82.7|83.08|82.68|3
1732516470000|2024-11-25 06:34:30|83.13|82.73|83.06|82.66|83.13|82.73|83.05|82.65|8
1732516480000|2024-11-25 06:34:40|83.07|82.67|83.1|82.7|83.13|82.73|83.07|82.67|7
1732516490000|2024-11-25 06:34:50|83.09|82.69|83.03|82.63|83.09|82.69|83.03|82.63|6
1732516500000|2024-11-25 06:35:00|83.05|82.65|83.12|82.72|83.12|82.72|83.05|82.65|6
1732516510000|2024-11-25 06:35:10|83.11|82.71|83.2|82.8|83.21|82.81|83.08|82.68|10
1732516520000|2024-11-25 06:35:20|83.18|82.78|83.12|82.72|83.18|82.78|83.12|82.72|11
1732516530000|2024-11-25 06:35:30|83.15|82.75|83.15|82.75|83.15|82.75|83.14|82.74|3
1732516540000|2024-11-25 06:35:40|83.17|82.77|83.16|82.76|83.18|82.78|83.14|82.74|11
1732516550000|2024-11-25 06:35:50|83.2|82.8|83.19|82.79|83.2|82.8|83.17|82.77|12
1732516560000|2024-11-25 06:36:00|83.2|82.8|83.28|82.88|83.28|82.88|83.2|82.8|5
1732516570000|2024-11-25 06:36:10|83.27|82.87|83.27|82.87|83.27|82.87|83.27|82.87|1
1732516580000|2024-11-25 06:36:20|83.26|82.86|83.24|82.84|83.26|82.86|83.19|82.79|9
1732516590000|2024-11-25 06:36:30|83.23|82.83|83.24|82.84|83.24|82.84|83.2|82.8|6
1732516600000|2024-11-25 06:36:40|83.22|82.82|83.22|82.82|83.22|82.82|83.2|82.8|5
1732516610000|2024-11-25 06:36:50|83.21|82.81|83.24|82.84|83.24|82.84|83.21|82.81|8
1732516620000|2024-11-25 06:37:00|83.23|82.83|83.26|82.86|83.26|82.86|83.21|82.81|7
1732516630000|2024-11-25 06:37:10|83.25|82.85|83.24|82.84|83.25|82.85|83.24|82.84|2
1732516640000|2024-11-25 06:37:20|83.22|82.82|83.2|82.8|83.22|82.82|83.2|82.8|2
1732516650000|2024-11-25 06:37:30|83.19|82.79|83.16|82.76|83.19|82.79|83.15|82.75|4
1732516660000|2024-11-25 06:37:40|83.17|82.77|83.18|82.78|83.18|82.78|83.17|82.77|4
1732516670000|2024-11-25 06:37:50|83.16|82.76|83.15|82.75|83.16|82.76|83.15|82.75|2
1732516680000|2024-11-25 06:38:00|83.12|82.72|83.11|82.71|83.12|82.72|83.09|82.69|7
1732516690000|2024-11-25 06:38:10|83.12|82.72|83.12|82.72|83.13|82.73|83.11|82.71|5
1732516700000|2024-11-25 06:38:20|83.13|82.73|83.11|82.71|83.15|82.75|83.09|82.69|9
1732516710000|2024-11-25 06:38:30|83.12|82.72|83.19|82.79|83.2|82.8|83.12|82.72|6
1732516720000|2024-11-25 06:38:40|83.21|82.81|83.22|82.82|83.23|82.83|83.18|82.78|6
1732516730000|2024-11-25 06:38:50|83.23|82.83|83.21|82.81|83.23|82.83|83.21|82.81|6
1732516740000|2024-11-25 06:39:00|83.2|82.8|83.16|82.76|83.2|82.8|83.16|82.76|11
1732516750000|2024-11-25 06:39:10|83.17|82.77|83.16|82.76|83.18|82.78|83.16|82.76|6
1732516760000|2024-11-25 06:39:20|83.15|82.75|83.15|82.75|83.21|82.81|83.15|82.75|10
1732516770000|2024-11-25 06:39:30|83.16|82.76|83.17|82.77|83.19|82.79|83.16|82.76|6
1732516780000|2024-11-25 06:39:40|83.18|82.78|83.19|82.79|83.19|82.79|83.16|82.76|5
1732516790000|2024-11-25 06:39:50|83.18|82.78|83.14|82.74|83.2|82.8|83.14|82.74|8
1732516800000|2024-11-25 06:40:00|83.13|82.73|83.07|82.67|83.13|82.73|83.07|82.67|8
1732516810000|2024-11-25 06:40:10|83.06|82.66|83.06|82.66|83.07|82.67|83.05|82.65|7
1732516820000|2024-11-25 06:40:20|83.07|82.67|83.13|82.73|83.15|82.75|83.07|82.67|10
1732516830000|2024-11-25 06:40:30|83.12|82.72|83.1|82.7|83.12|82.72|83.09|82.69|7
1732516840000|2024-11-25 06:40:40|83.11|82.71|83.07|82.67|83.11|82.71|83.06|82.66|12
1732516850000|2024-11-25 06:40:50|83.08|82.68|83.02|82.62|83.08|82.68|83.02|82.62|11
1732516860000|2024-11-25 06:41:00|83|82.6|82.97|82.57|83|82.6|82.96|82.56|12
1732516870000|2024-11-25 06:41:10|82.96|82.56|82.97|82.57|82.97|82.57|82.93|82.53|9
1732516880000|2024-11-25 06:41:20|82.96|82.56|82.87|82.47|82.96|82.56|82.87|82.47|10
1732516890000|2024-11-25 06:41:30|82.86|82.46|82.74|82.34|82.86|82.46|82.74|82.34|10
1732516910000|2024-11-25 06:41:50|82.76|82.36|82.74|82.34|82.79|82.39|82.74|82.34|10
1732516920000|2024-11-25 06:42:00|82.75|82.35|82.74|82.34|82.76|82.36|82.73|82.33|18
1732516930000|2024-11-25 06:42:10|82.73|82.33|82.72|82.32|82.76|82.36|82.71|82.31|12
1732516940000|2024-11-25 06:42:20|82.69|82.29|82.66|82.26|82.7|82.3|82.64|82.24|7
1732516950000|2024-11-25 06:42:30|82.67|82.27|82.73|82.33|82.73|82.33|82.66|82.26|14
1732516960000|2024-11-25 06:42:40|82.74|82.34|82.73|82.33|82.74|82.34|82.72|82.32|10
1732516970000|2024-11-25 06:42:50|82.74|82.34|82.75|82.35|82.77|82.37|82.74|82.34|14
1732516980000|2024-11-25 06:43:00|82.76|82.36|82.82|82.42|82.84|82.44|82.76|82.36|12
1732516990000|2024-11-25 06:43:10|82.85|82.45|82.86|82.46|82.9|82.5|82.85|82.45|9
1732517000000|2024-11-25 06:43:20|82.87|82.47|82.89|82.49|82.9|82.5|82.86|82.46|8
1732517010000|2024-11-25 06:43:30|82.9|82.5|82.92|82.52|82.93|82.53|82.89|82.49|14
1732517020000|2024-11-25 06:43:40|82.93|82.53|82.92|82.52|82.95|82.55|82.91|82.51|15
1732517030000|2024-11-25 06:43:50|82.9|82.5|82.92|82.52|82.95|82.55|82.89|82.49|15
1732517040000|2024-11-25 06:44:00|82.91|82.51|82.83|82.43|82.91|82.51|82.83|82.43|13
1732517050000|2024-11-25 06:44:10|82.84|82.44|82.85|82.45|82.86|82.46|82.83|82.43|10
1732517060000|2024-11-25 06:44:20|82.87|82.47|82.88|82.48|82.93|82.53|82.87|82.47|12
1732517070000|2024-11-25 06:44:30|82.87|82.47|82.82|82.42|82.87|82.47|82.82|82.42|4
1732517080000|2024-11-25 06:44:40|82.83|82.43|82.81|82.41|82.84|82.44|82.81|82.41|11
1732517090000|2024-11-25 06:44:50|82.82|82.42|82.77|82.37|82.82|82.42|82.77|82.37|8
1732517100000|2024-11-25 06:45:00|82.71|82.31|82.75|82.35|82.76|82.36|82.71|82.31|11
1732517110000|2024-11-25 06:45:10|82.74|82.34|82.77|82.37|82.79|82.39|82.74|82.34|15
1732517120000|2024-11-25 06:45:20|82.76|82.36|82.84|82.44|82.85|82.45|82.76|82.36|15
1732517130000|2024-11-25 06:45:30|82.83|82.43|82.74|82.34|82.84|82.44|82.74|82.34|10
1732517140000|2024-11-25 06:45:40|82.75|82.35|82.75|82.35|82.79|82.39|82.74|82.34|16
1732517150000|2024-11-25 06:45:50|82.76|82.36|82.77|82.37|82.8|82.4|82.76|82.36|6
1732517160000|2024-11-25 06:46:00|82.74|82.34|82.73|82.33|82.74|82.34|82.69|82.29|11
1732517170000|2024-11-25 06:46:10|82.72|82.32|82.67|82.27|82.75|82.35|82.67|82.27|10
1732517180000|2024-11-25 06:46:20|82.66|82.26|82.65|82.25|82.67|82.27|82.62|82.22|14
1732517190000|2024-11-25 06:46:30|82.67|82.27|82.7|82.3|82.7|82.3|82.67|82.27|9
1732517200000|2024-11-25 06:46:40|82.71|82.31|82.66|82.26|82.73|82.33|82.63|82.23|18
1732517210000|2024-11-25 06:46:50|82.65|82.25|82.65|82.25|82.66|82.26|82.64|82.24|9
1732517220000|2024-11-25 06:47:00|82.67|82.27|82.65|82.25|82.71|82.31|82.65|82.25|15
1732517230000|2024-11-25 06:47:10|82.64|82.24|82.57|82.17|82.64|82.24|82.56|82.16|9
1732517240000|2024-11-25 06:47:20|82.55|82.15|82.54|82.14|82.56|82.16|82.53|82.13|6
1732517250000|2024-11-25 06:47:30|82.55|82.15|82.52|82.12|82.56|82.16|82.5|82.1|10
1732517260000|2024-11-25 06:47:40|82.53|82.13|82.52|82.12|82.54|82.14|82.52|82.12|10
1732517270000|2024-11-25 06:47:50|82.51|82.11|82.48|82.08|82.54|82.14|82.48|82.08|14
1732517280000|2024-11-25 06:48:00|82.53|82.13|82.54|82.14|82.54|82.14|82.52|82.12|4
1732517290000|2024-11-25 06:48:10|82.56|82.16|82.62|82.22|82.63|82.23|82.56|82.16|14
1732517300000|2024-11-25 06:48:20|82.61|82.21|82.59|82.19|82.63|82.23|82.58|82.18|17
1732517310000|2024-11-25 06:48:30|82.58|82.18|82.61|82.21|82.61|82.21|82.56|82.16|15
1732517320000|2024-11-25 06:48:40|82.63|82.23|82.5|82.1|82.63|82.23|82.49|82.09|18
1732517330000|2024-11-25 06:48:50|82.52|82.12|82.48|82.08|82.52|82.12|82.48|82.08|10
1732517340000|2024-11-25 06:49:00|82.46|82.06|82.45|82.05|82.46|82.06|82.44|82.04|4
1732517350000|2024-11-25 06:49:10|82.38|81.98|82.33|81.93|82.38|81.98|82.3|81.9|8
1732517360000|2024-11-25 06:49:20|82.32|81.92|82.31|81.91|82.36|81.96|82.31|81.91|12
1732517370000|2024-11-25 06:49:30|82.29|81.89|82.25|81.85|82.3|81.9|82.23|81.83|9
1732517380000|2024-11-25 06:49:40|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|2
1732517390000|2024-11-25 06:49:50|82.18|81.78|82.16|81.76|82.18|81.78|82.16|81.76|3
1732517400000|2024-11-25 06:50:00|82.19|81.79|82.23|81.83|82.24|81.84|82.19|81.79|10
1732517410000|2024-11-25 06:50:10|82.24|81.84|82.3|81.9|82.36|81.96|82.24|81.84|23
1732517420000|2024-11-25 06:50:20|82.31|81.91|82.35|81.95|82.35|81.95|82.3|81.9|12
1732517430000|2024-11-25 06:50:30|82.34|81.94|82.35|81.95|82.35|81.95|82.34|81.94|14
1732517440000|2024-11-25 06:50:40|82.34|81.94|82.31|81.91|82.35|81.95|82.31|81.91|10
1732517450000|2024-11-25 06:50:50|82.33|81.93|82.3|81.9|82.34|81.94|82.3|81.9|7
1732517460000|2024-11-25 06:51:00|82.31|81.91|82.33|81.93|82.34|81.94|82.31|81.91|4
1732517470000|2024-11-25 06:51:10|82.32|81.92|82.34|81.94|82.34|81.94|82.31|81.91|4
1732517480000|2024-11-25 06:51:20|82.31|81.91|82.31|81.91|82.31|81.91|82.31|81.91|1
1732517490000|2024-11-25 06:51:30|82.32|81.92|82.34|81.94|82.35|81.95|82.32|81.92|8
1732517500000|2024-11-25 06:51:40|82.35|81.95|82.3|81.9|82.35|81.95|82.3|81.9|9
1732517510000|2024-11-25 06:51:50|82.25|81.85|82.23|81.83|82.27|81.87|82.23|81.83|5
1732517520000|2024-11-25 06:52:00|82.24|81.84|82.25|81.85|82.29|81.89|82.23|81.83|18
1732517530000|2024-11-25 06:52:10|82.24|81.84|82.25|81.85|82.27|81.87|82.24|81.84|10
1732517540000|2024-11-25 06:52:20|82.24|81.84|82.24|81.84|82.24|81.84|82.19|81.79|12
1732517550000|2024-11-25 06:52:30|82.26|81.86|82.22|81.82|82.26|81.86|82.22|81.82|8
1732517560000|2024-11-25 06:52:40|82.18|81.78|82.14|81.74|82.18|81.78|82.14|81.74|5
1732517570000|2024-11-25 06:52:50|82.13|81.73|82.17|81.77|82.17|81.77|82.13|81.73|8
1732517580000|2024-11-25 06:53:00|82.16|81.76|82.15|81.75|82.17|81.77|82.13|81.73|12
1732517590000|2024-11-25 06:53:10|82.16|81.76|82.23|81.83|82.23|81.83|82.15|81.75|10
1732517600000|2024-11-25 06:53:20|82.24|81.84|82.25|81.85|82.26|81.86|82.24|81.84|4
1732517610000|2024-11-25 06:53:30|82.24|81.84|82.22|81.82|82.24|81.84|82.22|81.82|10
1732517620000|2024-11-25 06:53:40|82.21|81.81|82.11|81.71|82.21|81.81|82.11|81.71|9
1732517630000|2024-11-25 06:53:50|82.12|81.72|82.08|81.68|82.12|81.72|82.08|81.68|11
1732517640000|2024-11-25 06:54:00|82.09|81.69|82.08|81.68|82.11|81.71|82.08|81.68|17
1732517650000|2024-11-25 06:54:10|82.09|81.69|82.05|81.65|82.1|81.7|82.05|81.65|10
1732517660000|2024-11-25 06:54:20|82.06|81.66|82.09|81.69|82.11|81.71|82.05|81.65|14
1732517670000|2024-11-25 06:54:30|82.1|81.7|82.15|81.75|82.15|81.75|82.09|81.69|14
1732517680000|2024-11-25 06:54:40|82.13|81.73|82.21|81.81|82.24|81.84|82.13|81.73|20
1732517690000|2024-11-25 06:54:50|82.22|81.82|82.22|81.82|82.23|81.83|82.2|81.8|15
1732517700000|2024-11-25 06:55:00|82.23|81.83|82.27|81.87|82.27|81.87|82.22|81.82|8
1732517710000|2024-11-25 06:55:10|82.26|81.86|82.31|81.91|82.31|81.91|82.24|81.84|11
1732517720000|2024-11-25 06:55:20|82.3|81.9|82.24|81.84|82.31|81.91|82.24|81.84|6
1732517730000|2024-11-25 06:55:30|82.23|81.83|82.22|81.82|82.24|81.84|82.22|81.82|6
1732517740000|2024-11-25 06:55:40|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|4
1732517750000|2024-11-25 06:55:50|82.21|81.81|82.15|81.75|82.21|81.81|82.14|81.74|8
1732517760000|2024-11-25 06:56:00|82.18|81.78|82.22|81.82|82.22|81.82|82.18|81.78|2
1732517770000|2024-11-25 06:56:10|82.21|81.81|82.19|81.79|82.21|81.81|82.19|81.79|11
1732517780000|2024-11-25 06:56:20|82.2|81.8|82.2|81.8|82.2|81.8|82.2|81.8|1
1732517790000|2024-11-25 06:56:30|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|10
1732517800000|2024-11-25 06:56:40|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|10
1732517810000|2024-11-25 06:56:50|82.21|81.81|82.21|81.81|82.22|81.82|82.21|81.81|3
1732517820000|2024-11-25 06:57:00|82.22|81.82|82.22|81.82|82.22|81.82|82.21|81.81|3
1732517830000|2024-11-25 06:57:10|82.23|81.83|82.25|81.85|82.25|81.85|82.23|81.83|4
1732517840000|2024-11-25 06:57:20|82.26|81.86|82.34|81.94|82.35|81.95|82.26|81.86|12
1732517850000|2024-11-25 06:57:30|82.33|81.93|82.28|81.88|82.34|81.94|82.26|81.86|20
1732517860000|2024-11-25 06:57:40|82.3|81.9|82.32|81.92|82.32|81.92|82.3|81.9|7
1732517870000|2024-11-25 06:57:50|82.3|81.9|82.22|81.82|82.3|81.9|82.22|81.82|14
1732517880000|2024-11-25 06:58:00|82.23|81.83|82.23|81.83|82.23|81.83|82.22|81.82|13
1732517890000|2024-11-25 06:58:10|82.22|81.82|82.22|81.82|82.24|81.84|82.21|81.81|9
1732517900000|2024-11-25 06:58:20|82.23|81.83|82.22|81.82|82.23|81.83|82.21|81.81|12
1732517910000|2024-11-25 06:58:30|82.23|81.83|82.32|81.92|82.32|81.92|82.22|81.82|8
1732517920000|2024-11-25 06:58:40|82.33|81.93|82.32|81.92|82.36|81.96|82.32|81.92|9
1732517930000|2024-11-25 06:58:50|82.33|81.93|82.31|81.91|82.33|81.93|82.3|81.9|9
1732517940000|2024-11-25 06:59:00|82.32|81.92|82.32|81.92|82.32|81.92|82.31|81.91|7
1732517950000|2024-11-25 06:59:10|82.31|81.91|82.25|81.85|82.31|81.91|82.24|81.84|6
1732517960000|2024-11-25 06:59:20|82.24|81.84|82.24|81.84|82.24|81.84|82.22|81.82|7
1732517970000|2024-11-25 06:59:30|82.23|81.83|82.23|81.83|82.23|81.83|82.23|81.83|1
1732517980000|2024-11-25 06:59:40|82.24|81.84|82.27|81.87|82.27|81.87|82.24|81.84|3
1732517990000|2024-11-25 06:59:50|82.26|81.86|82.25|81.85|82.26|81.86|82.25|81.85|6
1732518000000|2024-11-25 07:00:00|82.23|81.83|82.19|81.79|82.23|81.83|82.19|81.79|4
1732518010000|2024-11-25 07:00:10|82.16|81.76|82.19|81.79|82.19|81.79|82.15|81.75|7
1732518020000|2024-11-25 07:00:20|82.18|81.78|82.21|81.81|82.21|81.81|82.16|81.76|14
1732518030000|2024-11-25 07:00:30|82.2|81.8|82.25|81.85|82.25|81.85|82.2|81.8|10
1732518040000|2024-11-25 07:00:40|82.24|81.84|82.25|81.85|82.26|81.86|82.24|81.84|20
1732518050000|2024-11-25 07:00:50|82.26|81.86|82.27|81.87|82.27|81.87|82.24|81.84|8
1732518060000|2024-11-25 07:01:00|82.3|81.9|82.32|81.92|82.32|81.92|82.26|81.86|20
1732518070000|2024-11-25 07:01:10|82.31|81.91|82.2|81.8|82.31|81.91|82.2|81.8|9
1732518080000|2024-11-25 07:01:20|82.21|81.81|82.19|81.79|82.22|81.82|82.18|81.78|9
1732518090000|2024-11-25 07:01:30|82.17|81.77|82.25|81.85|82.26|81.86|82.16|81.76|12
1732518100000|2024-11-25 07:01:40|82.24|81.84|82.3|81.9|82.3|81.9|82.21|81.81|17
1732518110000|2024-11-25 07:01:50|82.31|81.91|82.36|81.96|82.38|81.98|82.31|81.91|9
1732518120000|2024-11-25 07:02:00|82.35|81.95|82.29|81.89|82.36|81.96|82.28|81.88|17
1732518130000|2024-11-25 07:02:10|82.3|81.9|82.32|81.92|82.34|81.94|82.3|81.9|10
1732518140000|2024-11-25 07:02:20|82.34|81.94|82.4|82|82.4|82|82.34|81.94|9
1732518150000|2024-11-25 07:02:30|82.41|82.01|82.39|81.99|82.41|82.01|82.39|81.99|4
1732518160000|2024-11-25 07:02:40|82.4|82|82.44|82.04|82.44|82.04|82.4|82|17
1732518170000|2024-11-25 07:02:50|82.43|82.03|82.48|82.08|82.48|82.08|82.42|82.02|9
1732518180000|2024-11-25 07:03:00|82.49|82.09|82.56|82.16|82.56|82.16|82.47|82.07|10
1732518190000|2024-11-25 07:03:10|82.57|82.17|82.47|82.07|82.57|82.17|82.47|82.07|12
1732518200000|2024-11-25 07:03:20|82.46|82.06|82.47|82.07|82.48|82.08|82.46|82.06|8
1732518210000|2024-11-25 07:03:30|82.46|82.06|82.44|82.04|82.48|82.08|82.44|82.04|9
1732518220000|2024-11-25 07:03:40|82.43|82.03|82.44|82.04|82.45|82.05|82.43|82.03|6
1732518230000|2024-11-25 07:03:50|82.45|82.05|82.46|82.06|82.46|82.06|82.44|82.04|8
1732518240000|2024-11-25 07:04:00|82.48|82.08|82.45|82.05|82.5|82.1|82.45|82.05|9
1732518250000|2024-11-25 07:04:10|82.46|82.06|82.45|82.05|82.47|82.07|82.45|82.05|8
1732518260000|2024-11-25 07:04:20|82.46|82.06|82.56|82.16|82.56|82.16|82.46|82.06|13
1732518270000|2024-11-25 07:04:30|82.55|82.15|82.56|82.16|82.57|82.17|82.54|82.14|14
1732518280000|2024-11-25 07:04:40|82.55|82.15|82.62|82.22|82.62|82.22|82.55|82.15|7
1732518290000|2024-11-25 07:04:50|82.61|82.21|82.57|82.17|82.62|82.22|82.56|82.16|10
1732518300000|2024-11-25 07:05:00|82.56|82.16|82.62|82.22|82.63|82.23|82.55|82.15|17
1732518310000|2024-11-25 07:05:10|82.61|82.21|82.63|82.23|82.63|82.23|82.61|82.21|7
1732518320000|2024-11-25 07:05:20|82.66|82.26|82.67|82.27|82.67|82.27|82.64|82.24|8
1732518330000|2024-11-25 07:05:30|82.66|82.26|82.65|82.25|82.66|82.26|82.63|82.23|8
1732518340000|2024-11-25 07:05:40|82.66|82.26|82.64|82.24|82.66|82.26|82.63|82.23|12
1732518350000|2024-11-25 07:05:50|82.63|82.23|82.6|82.2|82.64|82.24|82.6|82.2|11
1732518360000|2024-11-25 07:06:00|82.61|82.21|82.47|82.07|82.61|82.21|82.47|82.07|17
1732518370000|2024-11-25 07:06:10|82.48|82.08|82.48|82.08|82.5|82.1|82.46|82.06|10
1732518380000|2024-11-25 07:06:20|82.49|82.09|82.51|82.11|82.51|82.11|82.48|82.08|10
1732518390000|2024-11-25 07:06:30|82.5|82.1|82.5|82.1|82.52|82.12|82.5|82.1|7
1732518400000|2024-11-25 07:06:40|82.51|82.11|82.52|82.12|82.52|82.12|82.47|82.07|13
1732518410000|2024-11-25 07:06:50|82.51|82.11|82.51|82.11|82.52|82.12|82.47|82.07|9
1732518420000|2024-11-25 07:07:00|82.5|82.1|82.47|82.07|82.51|82.11|82.46|82.06|8
1732518430000|2024-11-25 07:07:10|82.46|82.06|82.46|82.06|82.48|82.08|82.46|82.06|7
1732518440000|2024-11-25 07:07:20|82.45|82.05|82.48|82.08|82.48|82.08|82.45|82.05|3
1732518450000|2024-11-25 07:07:30|82.47|82.07|82.5|82.1|82.5|82.1|82.47|82.07|13
1732518460000|2024-11-25 07:07:40|82.51|82.11|82.5|82.1|82.54|82.14|82.5|82.1|9
1732518470000|2024-11-25 07:07:50|82.49|82.09|82.46|82.06|82.49|82.09|82.46|82.06|3
1732518480000|2024-11-25 07:08:00|82.45|82.05|82.33|81.93|82.45|82.05|82.33|81.93|8
1732518490000|2024-11-25 07:08:10|82.32|81.92|82.32|81.92|82.32|81.92|82.31|81.91|3
1732518500000|2024-11-25 07:08:20|82.31|81.91|82.3|81.9|82.31|81.91|82.28|81.88|8
1732518510000|2024-11-25 07:08:30|82.31|81.91|82.26|81.86|82.31|81.91|82.25|81.85|11
1732518520000|2024-11-25 07:08:40|82.27|81.87|82.31|81.91|82.32|81.92|82.27|81.87|11
1732518530000|2024-11-25 07:08:50|82.3|81.9|82.15|81.75|82.3|81.9|82.15|81.75|15
1732518540000|2024-11-25 07:09:00|82.16|81.76|82.16|81.76|82.17|81.77|82.14|81.74|15
1732518550000|2024-11-25 07:09:10|82.19|81.79|82.26|81.86|82.26|81.86|82.18|81.78|17
1732518560000|2024-11-25 07:09:20|82.27|81.87|82.24|81.84|82.27|81.87|82.23|81.83|12
1732518570000|2024-11-25 07:09:30|82.26|81.86|82.26|81.86|82.27|81.87|82.25|81.85|9
1732518580000|2024-11-25 07:09:40|82.28|81.88|82.3|81.9|82.31|81.91|82.28|81.88|6
1732518590000|2024-11-25 07:09:50|82.29|81.89|82.26|81.86|82.3|81.9|82.26|81.86|8
1732518600000|2024-11-25 07:10:00|82.25|81.85|82.28|81.88|82.28|81.88|82.23|81.83|9
1732518610000|2024-11-25 07:10:10|82.31|81.91|82.34|81.94|82.38|81.98|82.31|81.91|12
1732518620000|2024-11-25 07:10:20|82.35|81.95|82.33|81.93|82.36|81.96|82.33|81.93|5
1732518630000|2024-11-25 07:10:30|82.34|81.94|82.31|81.91|82.34|81.94|82.31|81.91|8
1732518640000|2024-11-25 07:10:40|82.3|81.9|82.25|81.85|82.3|81.9|82.23|81.83|10
1732518650000|2024-11-25 07:10:50|82.24|81.84|82.23|81.83|82.24|81.84|82.23|81.83|4
1732518660000|2024-11-25 07:11:00|82.24|81.84|82.27|81.87|82.27|81.87|82.24|81.84|4
1732518670000|2024-11-25 07:11:10|82.28|81.88|82.3|81.9|82.31|81.91|82.25|81.85|10
1732518680000|2024-11-25 07:11:20|82.29|81.89|82.22|81.82|82.29|81.89|82.22|81.82|9
1732518690000|2024-11-25 07:11:30|82.23|81.83|82.22|81.82|82.23|81.83|82.22|81.82|2
1732518700000|2024-11-25 07:11:40|82.23|81.83|82.14|81.74|82.23|81.83|82.14|81.74|9
1732518710000|2024-11-25 07:11:50|82.13|81.73|82.13|81.73|82.14|81.74|82.12|81.72|6
1732518720000|2024-11-25 07:12:00|82.14|81.74|82.16|81.76|82.18|81.78|82.13|81.73|10
1732518730000|2024-11-25 07:12:10|82.17|81.77|82.17|81.77|82.17|81.77|82.14|81.74|11
1732518740000|2024-11-25 07:12:20|82.16|81.76|82.14|81.74|82.16|81.76|82.14|81.74|5
1732518750000|2024-11-25 07:12:30|82.16|81.76|82.17|81.77|82.17|81.77|82.16|81.76|2
1732518760000|2024-11-25 07:12:40|82.18|81.78|82.22|81.82|82.22|81.82|82.18|81.78|9
1732518770000|2024-11-25 07:12:50|82.2|81.8|82.16|81.76|82.2|81.8|82.15|81.75|6
1732518780000|2024-11-25 07:13:00|82.15|81.75|82.18|81.78|82.19|81.79|82.14|81.74|9
1732518790000|2024-11-25 07:13:10|82.19|81.79|82.23|81.83|82.23|81.83|82.19|81.79|9
1732518800000|2024-11-25 07:13:20|82.21|81.81|82.22|81.82|82.23|81.83|82.21|81.81|10
1732518810000|2024-11-25 07:13:30|82.23|81.83|82.25|81.85|82.25|81.85|82.23|81.83|5
1732518820000|2024-11-25 07:13:40|82.24|81.84|82.23|81.83|82.25|81.85|82.22|81.82|9
1732518830000|2024-11-25 07:13:50|82.24|81.84|82.2|81.8|82.24|81.84|82.19|81.79|8
1732518840000|2024-11-25 07:14:00|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|10
1732518850000|2024-11-25 07:14:10|82.21|81.81|82.16|81.76|82.21|81.81|82.16|81.76|6
1732518860000|2024-11-25 07:14:20|82.14|81.74|82.13|81.73|82.14|81.74|82.12|81.72|9
1732518870000|2024-11-25 07:14:30|82.14|81.74|82.15|81.75|82.15|81.75|82.14|81.74|6
1732518880000|2024-11-25 07:14:40|82.14|81.74|82.26|81.86|82.26|81.86|82.14|81.74|9
1732518890000|2024-11-25 07:14:50|82.25|81.85|82.23|81.83|82.26|81.86|82.22|81.82|9
1732518900000|2024-11-25 07:15:00|82.36|81.96|82.28|81.88|82.36|81.96|82.27|81.87|7
1732518910000|2024-11-25 07:15:10|82.27|81.87|82.26|81.86|82.27|81.87|82.24|81.84|6
1732518920000|2024-11-25 07:15:20|82.25|81.85|82.24|81.84|82.25|81.85|82.22|81.82|7
1732518930000|2024-11-25 07:15:30|82.23|81.83|82.22|81.82|82.23|81.83|82.22|81.82|2
1732518940000|2024-11-25 07:15:40|82.21|81.81|82.25|81.85|82.26|81.86|82.21|81.81|6
1732518950000|2024-11-25 07:15:50|82.26|81.86|82.26|81.86|82.27|81.87|82.26|81.86|3
1732518960000|2024-11-25 07:16:00|82.28|81.88|82.34|81.94|82.34|81.94|82.28|81.88|4
1732518970000|2024-11-25 07:16:10|82.35|81.95|82.34|81.94|82.41|82.01|82.33|81.93|15
1732518980000|2024-11-25 07:16:20|82.33|81.93|82.37|81.97|82.41|82.01|82.32|81.92|8
1732518990000|2024-11-25 07:16:30|82.38|81.98|82.38|81.98|82.4|82|82.36|81.96|10
1732519000000|2024-11-25 07:16:40|82.39|81.99|82.48|82.08|82.48|82.08|82.39|81.99|14
1732519010000|2024-11-25 07:16:50|82.47|82.07|82.55|82.15|82.55|82.15|82.47|82.07|8
1732519020000|2024-11-25 07:17:00|82.56|82.16|82.54|82.14|82.58|82.18|82.54|82.14|9
1732519030000|2024-11-25 07:17:10|82.53|82.13|82.45|82.05|82.53|82.13|82.44|82.04|13
1732519040000|2024-11-25 07:17:20|82.46|82.06|82.54|82.14|82.55|82.15|82.46|82.06|8
1732519050000|2024-11-25 07:17:30|82.53|82.13|82.52|82.12|82.53|82.13|82.51|82.11|8
1732519060000|2024-11-25 07:17:40|82.51|82.11|82.52|82.12|82.53|82.13|82.48|82.08|9
1732519070000|2024-11-25 07:17:50|82.51|82.11|82.58|82.18|82.58|82.18|82.51|82.11|4
1732519080000|2024-11-25 07:18:00|82.59|82.19|82.66|82.26|82.68|82.28|82.57|82.17|18
1732519090000|2024-11-25 07:18:10|82.67|82.27|82.66|82.26|82.67|82.27|82.66|82.26|2
1732519100000|2024-11-25 07:18:20|82.67|82.27|82.7|82.3|82.7|82.3|82.67|82.27|6
1732519110000|2024-11-25 07:18:30|82.71|82.31|82.74|82.34|82.74|82.34|82.7|82.3|6
1732519120000|2024-11-25 07:18:40|82.73|82.33|82.75|82.35|82.76|82.36|82.73|82.33|5
1732519140000|2024-11-25 07:19:00|82.74|82.34|82.66|82.26|82.74|82.34|82.66|82.26|9
1732519150000|2024-11-25 07:19:10|82.61|82.21|82.65|82.25|82.65|82.25|82.61|82.21|11
1732519160000|2024-11-25 07:19:20|82.63|82.23|82.6|82.2|82.63|82.23|82.6|82.2|4
1732519170000|2024-11-25 07:19:30|82.61|82.21|82.62|82.22|82.63|82.23|82.56|82.16|10
1732519180000|2024-11-25 07:19:40|82.63|82.23|82.56|82.16|82.63|82.23|82.56|82.16|17
1732519190000|2024-11-25 07:19:50|82.55|82.15|82.47|82.07|82.55|82.15|82.46|82.06|11
1732519200000|2024-11-25 07:20:00|82.5|82.1|82.54|82.14|82.55|82.15|82.5|82.1|8
1732519210000|2024-11-25 07:20:10|82.55|82.15|82.64|82.24|82.66|82.26|82.55|82.15|11
1732519220000|2024-11-25 07:20:20|82.63|82.23|82.59|82.19|82.63|82.23|82.57|82.17|12
1732519230000|2024-11-25 07:20:30|82.6|82.2|82.64|82.24|82.65|82.25|82.59|82.19|12
1732519240000|2024-11-25 07:20:40|82.65|82.25|82.62|82.22|82.66|82.26|82.54|82.14|14
1732519250000|2024-11-25 07:20:50|82.63|82.23|82.66|82.26|82.66|82.26|82.63|82.23|3
1732519260000|2024-11-25 07:21:00|82.68|82.28|82.59|82.19|82.68|82.28|82.57|82.17|10
1732519270000|2024-11-25 07:21:10|82.6|82.2|82.61|82.21|82.63|82.23|82.56|82.16|10
1732519280000|2024-11-25 07:21:20|82.62|82.22|82.64|82.24|82.64|82.24|82.58|82.18|17
1732519290000|2024-11-25 07:21:30|82.66|82.26|82.52|82.12|82.69|82.29|82.52|82.12|15
1732519300000|2024-11-25 07:21:40|82.53|82.13|82.51|82.11|82.53|82.13|82.47|82.07|11
1732519310000|2024-11-25 07:21:50|82.48|82.08|82.48|82.08|82.49|82.09|82.47|82.07|7
1732519320000|2024-11-25 07:22:00|82.47|82.07|82.43|82.03|82.47|82.07|82.43|82.03|6
1732519330000|2024-11-25 07:22:10|82.44|82.04|82.57|82.17|82.57|82.17|82.44|82.04|12
1732519340000|2024-11-25 07:22:20|82.58|82.18|82.41|82.01|82.58|82.18|82.4|82|17
1732519350000|2024-11-25 07:22:30|82.4|82|82.39|81.99|82.41|82.01|82.39|81.99|4
1732519360000|2024-11-25 07:22:40|82.4|82|82.36|81.96|82.4|82|82.35|81.95|6
1732519370000|2024-11-25 07:22:50|82.42|82.02|82.42|82.02|82.42|82.02|82.4|82|6
1732519380000|2024-11-25 07:23:00|82.44|82.04|82.39|81.99|82.45|82.05|82.38|81.98|12
1732519390000|2024-11-25 07:23:10|82.37|81.97|82.34|81.94|82.37|81.97|82.34|81.94|4
1732519400000|2024-11-25 07:23:20|82.33|81.93|82.31|81.91|82.35|81.95|82.29|81.89|10
1732519410000|2024-11-25 07:23:30|82.32|81.92|82.35|81.95|82.37|81.97|82.32|81.92|12
1732519420000|2024-11-25 07:23:40|82.34|81.94|82.4|82|82.45|82.05|82.34|81.94|16
1732519430000|2024-11-25 07:23:50|82.39|81.99|82.46|82.06|82.47|82.07|82.38|81.98|15
1732519440000|2024-11-25 07:24:00|82.45|82.05|82.47|82.07|82.47|82.07|82.43|82.03|8
1732519450000|2024-11-25 07:24:10|82.49|82.09|82.59|82.19|82.59|82.19|82.49|82.09|13
1732519460000|2024-11-25 07:24:20|82.61|82.21|82.68|82.28|82.68|82.28|82.61|82.21|7
1732519470000|2024-11-25 07:24:30|82.67|82.27|82.58|82.18|82.67|82.27|82.57|82.17|16
1732519480000|2024-11-25 07:24:40|82.57|82.17|82.57|82.17|82.58|82.18|82.55|82.15|10
1732519490000|2024-11-25 07:24:50|82.56|82.16|82.59|82.19|82.67|82.27|82.56|82.16|19
1732519500000|2024-11-25 07:25:00|82.6|82.2|82.54|82.14|82.61|82.21|82.54|82.14|10
1732519510000|2024-11-25 07:25:10|82.56|82.16|82.63|82.23|82.64|82.24|82.56|82.16|12
1732519520000|2024-11-25 07:25:20|82.62|82.22|82.62|82.22|82.63|82.23|82.58|82.18|6
1732519530000|2024-11-25 07:25:30|82.63|82.23|82.66|82.26|82.66|82.26|82.63|82.23|3
1732519540000|2024-11-25 07:25:40|82.65|82.25|82.76|82.36|82.76|82.36|82.61|82.21|12
1732519550000|2024-11-25 07:25:50|82.75|82.35|82.75|82.35|82.75|82.35|82.75|82.35|1
1732519560000|2024-11-25 07:26:00|82.73|82.33|82.76|82.36|82.77|82.37|82.72|82.32|9
1732519570000|2024-11-25 07:26:10|82.75|82.35|82.81|82.41|82.81|82.41|82.75|82.35|6
1732519580000|2024-11-25 07:26:20|82.82|82.42|82.79|82.39|82.84|82.44|82.79|82.39|5
1732519590000|2024-11-25 07:26:30|82.78|82.38|82.8|82.4|82.8|82.4|82.78|82.38|2
1732519600000|2024-11-25 07:26:40|82.79|82.39|82.79|82.39|82.8|82.4|82.78|82.38|4
1732519610000|2024-11-25 07:26:50|82.8|82.4|82.79|82.39|82.8|82.4|82.79|82.39|4
1732519620000|2024-11-25 07:27:00|82.8|82.4|82.87|82.47|82.88|82.48|82.8|82.4|9
1732519630000|2024-11-25 07:27:10|82.86|82.46|82.85|82.45|82.87|82.47|82.85|82.45|4
1732519640000|2024-11-25 07:27:20|82.86|82.46|82.87|82.47|82.87|82.47|82.85|82.45|5
1732519650000|2024-11-25 07:27:30|82.89|82.49|82.93|82.53|82.94|82.54|82.89|82.49|5
1732519660000|2024-11-25 07:27:40|82.94|82.54|82.87|82.47|82.94|82.54|82.87|82.47|8
1732519670000|2024-11-25 07:27:50|82.86|82.46|82.86|82.46|82.88|82.48|82.85|82.45|5
1732519680000|2024-11-25 07:28:00|82.85|82.45|82.85|82.45|82.85|82.45|82.85|82.45|1
1732519690000|2024-11-25 07:28:10|82.86|82.46|82.84|82.44|82.86|82.46|82.83|82.43|4
1732519700000|2024-11-25 07:28:20|82.87|82.47|82.86|82.46|82.87|82.47|82.82|82.42|8
1732519710000|2024-11-25 07:28:30|82.87|82.47|82.85|82.45|82.87|82.47|82.85|82.45|3
1732519720000|2024-11-25 07:28:40|82.88|82.48|82.94|82.54|82.94|82.54|82.88|82.48|5
1732519730000|2024-11-25 07:28:50|82.95|82.55|82.96|82.56|82.96|82.56|82.95|82.55|2
1732519740000|2024-11-25 07:29:00|82.95|82.55|82.93|82.53|82.95|82.55|82.91|82.51|8
1732519750000|2024-11-25 07:29:10|82.9|82.5|82.88|82.48|82.9|82.5|82.88|82.48|3
1732519760000|2024-11-25 07:29:20|82.89|82.49|82.94|82.54|82.94|82.54|82.86|82.46|9
1732519770000|2024-11-25 07:29:30|82.93|82.53|82.94|82.54|82.94|82.54|82.93|82.53|2
1732519780000|2024-11-25 07:29:40|82.93|82.53|82.88|82.48|82.93|82.53|82.88|82.48|5
1732519790000|2024-11-25 07:29:50|82.89|82.49|82.88|82.48|82.89|82.49|82.87|82.47|6
1732520010000|2024-11-25 07:33:30|82.78|82.38|82.87|82.47|82.89|82.49|82.78|82.38|5
1732520020000|2024-11-25 07:33:40|82.88|82.48|82.94|82.54|82.94|82.54|82.88|82.48|11
1732520030000|2024-11-25 07:33:50|82.95|82.55|82.91|82.51|82.95|82.55|82.91|82.51|9
1732520040000|2024-11-25 07:34:00|82.92|82.52|82.9|82.5|82.92|82.52|82.88|82.48|16
1732520050000|2024-11-25 07:34:10|82.86|82.46|82.82|82.42|82.86|82.46|82.82|82.42|8
1732520060000|2024-11-25 07:34:20|82.83|82.43|82.83|82.43|82.83|82.43|82.79|82.39|11
1732520070000|2024-11-25 07:34:30|82.84|82.44|82.83|82.43|82.86|82.46|82.81|82.41|12
1732520080000|2024-11-25 07:34:40|82.81|82.41|82.82|82.42|82.83|82.43|82.79|82.39|13
1732520090000|2024-11-25 07:34:50|82.83|82.43|82.83|82.43|82.85|82.45|82.83|82.43|3
1732520100000|2024-11-25 07:35:00|82.87|82.47|82.89|82.49|82.91|82.51|82.86|82.46|13
1732520110000|2024-11-25 07:35:10|82.9|82.5|82.96|82.56|82.96|82.56|82.9|82.5|11
1732520120000|2024-11-25 07:35:20|82.95|82.55|82.95|82.55|82.95|82.55|82.94|82.54|7
1732520130000|2024-11-25 07:35:30|82.94|82.54|82.89|82.49|82.96|82.56|82.89|82.49|17
1732520140000|2024-11-25 07:35:40|82.88|82.48|82.98|82.58|82.98|82.58|82.87|82.47|15
1732520150000|2024-11-25 07:35:50|82.97|82.57|82.91|82.51|82.97|82.57|82.9|82.5|16
1732520160000|2024-11-25 07:36:00|82.92|82.52|82.91|82.51|82.92|82.52|82.87|82.47|12
1732520170000|2024-11-25 07:36:10|82.92|82.52|82.88|82.48|82.93|82.53|82.87|82.47|14
1732520180000|2024-11-25 07:36:20|82.87|82.47|82.85|82.45|82.87|82.47|82.84|82.44|7
1732520190000|2024-11-25 07:36:30|82.86|82.46|82.85|82.45|82.87|82.47|82.83|82.43|9
1732520200000|2024-11-25 07:36:40|82.86|82.46|82.83|82.43|82.87|82.47|82.82|82.42|7
1732520210000|2024-11-25 07:36:50|82.84|82.44|82.85|82.45|82.85|82.45|82.84|82.44|2
1732520220000|2024-11-25 07:37:00|82.84|82.44|82.83|82.43|82.85|82.45|82.81|82.41|10
1732520230000|2024-11-25 07:37:10|82.84|82.44|82.84|82.44|82.84|82.44|82.83|82.43|3
1732520250000|2024-11-25 07:37:30|82.87|82.47|82.89|82.49|82.89|82.49|82.87|82.47|2
1732520260000|2024-11-25 07:37:40|82.88|82.48|82.91|82.51|82.94|82.54|82.88|82.48|12
1732520270000|2024-11-25 07:37:50|82.92|82.52|82.92|82.52|82.94|82.54|82.91|82.51|9
1732520280000|2024-11-25 07:38:00|82.93|82.53|82.94|82.54|82.94|82.54|82.93|82.53|4
1732520300000|2024-11-25 07:38:20|82.93|82.53|82.91|82.51|82.94|82.54|82.91|82.51|5
1732520310000|2024-11-25 07:38:30|82.92|82.52|82.95|82.55|82.95|82.55|82.92|82.52|3
1732520320000|2024-11-25 07:38:40|82.96|82.56|82.96|82.56|82.96|82.56|82.96|82.56|1
1732520330000|2024-11-25 07:38:50|82.98|82.58|82.97|82.57|82.98|82.58|82.96|82.56|4
1732520340000|2024-11-25 07:39:00|83.01|82.61|83.01|82.61|83.01|82.61|83.01|82.61|1
1732520350000|2024-11-25 07:39:10|83.08|82.68|83.11|82.71|83.11|82.71|83.08|82.68|2
1732520360000|2024-11-25 07:39:20|83.12|82.72|83.18|82.78|83.18|82.78|83.12|82.72|4
1732520370000|2024-11-25 07:39:30|83.21|82.81|83.2|82.8|83.22|82.82|83.19|82.79|8
1732520380000|2024-11-25 07:39:40|83.19|82.79|83.16|82.76|83.19|82.79|83.16|82.76|5
1732520390000|2024-11-25 07:39:50|83.15|82.75|83.15|82.75|83.16|82.76|83.15|82.75|11
1732520400000|2024-11-25 07:40:00|83.14|82.74|83.14|82.74|83.15|82.75|83.14|82.74|3
1732520410000|2024-11-25 07:40:10|83.16|82.76|83.15|82.75|83.18|82.78|83.15|82.75|9
1732520420000|2024-11-25 07:40:20|83.17|82.77|83.19|82.79|83.21|82.81|83.17|82.77|8
1732520430000|2024-11-25 07:40:30|83.18|82.78|83.22|82.82|83.24|82.84|83.18|82.78|8
1732520440000|2024-11-25 07:40:40|83.21|82.81|83.23|82.83|83.25|82.85|83.21|82.81|7
1732520450000|2024-11-25 07:40:50|83.24|82.84|83.25|82.85|83.25|82.85|83.24|82.84|2
1732520460000|2024-11-25 07:41:00|83.24|82.84|83.22|82.82|83.24|82.84|83.21|82.81|5
1732520470000|2024-11-25 07:41:10|83.24|82.84|83.29|82.89|83.29|82.89|83.24|82.84|3
1732520480000|2024-11-25 07:41:20|83.31|82.91|83.31|82.91|83.33|82.93|83.31|82.91|4
1732520490000|2024-11-25 07:41:30|83.33|82.93|83.43|83.03|83.43|83.03|83.33|82.93|5
1732520500000|2024-11-25 07:41:40|83.44|83.04|83.37|82.97|83.44|83.04|83.37|82.97|10
1732520510000|2024-11-25 07:41:50|83.36|82.96|83.36|82.96|83.39|82.99|83.35|82.95|6
1732520520000|2024-11-25 07:42:00|83.35|82.95|83.34|82.94|83.37|82.97|83.34|82.94|9
1732520530000|2024-11-25 07:42:10|83.33|82.93|83.3|82.9|83.33|82.93|83.3|82.9|3
1732520540000|2024-11-25 07:42:20|83.27|82.87|83.21|82.81|83.27|82.87|83.21|82.81|11
1732520550000|2024-11-25 07:42:30|83.19|82.79|83.13|82.73|83.19|82.79|83.13|82.73|13
1732520560000|2024-11-25 07:42:40|83.14|82.74|83.18|82.78|83.19|82.79|83.13|82.73|6
1732520570000|2024-11-25 07:42:50|83.19|82.79|83.24|82.84|83.25|82.85|83.19|82.79|5
1732520580000|2024-11-25 07:43:00|83.23|82.83|83.22|82.82|83.23|82.83|83.2|82.8|7
1732520590000|2024-11-25 07:43:10|83.23|82.83|83.09|82.69|83.23|82.83|83.09|82.69|15
1732520600000|2024-11-25 07:43:20|83.12|82.72|83.15|82.75|83.15|82.75|83.12|82.72|9
1732520610000|2024-11-25 07:43:30|83.16|82.76|83.18|82.78|83.19|82.79|83.16|82.76|7
1732520620000|2024-11-25 07:43:40|83.17|82.77|83.19|82.79|83.19|82.79|83.16|82.76|9
1732520630000|2024-11-25 07:43:50|83.18|82.78|83.1|82.7|83.18|82.78|83.1|82.7|9
1732520640000|2024-11-25 07:44:00|83.09|82.69|83.07|82.67|83.09|82.69|83.04|82.64|7
1732520650000|2024-11-25 07:44:10|83.05|82.65|83.06|82.66|83.06|82.66|83.05|82.65|10
1732520660000|2024-11-25 07:44:20|83.05|82.65|83.06|82.66|83.08|82.68|83.05|82.65|14
1732520670000|2024-11-25 07:44:30|83.04|82.64|83.03|82.63|83.04|82.64|83.03|82.63|2
1732520680000|2024-11-25 07:44:40|83.04|82.64|83.06|82.66|83.06|82.66|83.04|82.64|2
1732520690000|2024-11-25 07:44:50|83.07|82.67|83.08|82.68|83.08|82.68|83.06|82.66|6
1732520700000|2024-11-25 07:45:00|83.06|82.66|83.02|82.62|83.06|82.66|82.93|82.53|14
1732520710000|2024-11-25 07:45:10|83.03|82.63|83.11|82.71|83.11|82.71|83.03|82.63|9
1732520720000|2024-11-25 07:45:20|83.1|82.7|83.15|82.75|83.15|82.75|83.1|82.7|11
1732520730000|2024-11-25 07:45:30|83.16|82.76|83.21|82.81|83.21|82.81|83.14|82.74|9
1732520740000|2024-11-25 07:45:40|83.23|82.83|83.23|82.83|83.25|82.85|83.23|82.83|8
1732520750000|2024-11-25 07:45:50|83.24|82.84|83.25|82.85|83.25|82.85|83.23|82.83|5
1732520760000|2024-11-25 07:46:00|83.24|82.84|83.22|82.82|83.25|82.85|83.2|82.8|12
1732520770000|2024-11-25 07:46:10|83.24|82.84|83.25|82.85|83.25|82.85|83.24|82.84|4
1732520780000|2024-11-25 07:46:20|83.24|82.84|83.26|82.86|83.3|82.9|83.21|82.81|8
1732520790000|2024-11-25 07:46:30|83.24|82.84|83.13|82.73|83.24|82.84|83.13|82.73|8
1732520800000|2024-11-25 07:46:40|83.14|82.74|83.1|82.7|83.14|82.74|83.07|82.67|10
1732520810000|2024-11-25 07:46:50|83.09|82.69|83.03|82.63|83.09|82.69|83.02|82.62|7
1732520820000|2024-11-25 07:47:00|83.02|82.62|82.88|82.48|83.02|82.62|82.86|82.46|22
1732520830000|2024-11-25 07:47:10|82.89|82.49|82.83|82.43|82.89|82.49|82.83|82.43|18
1732520840000|2024-11-25 07:47:20|82.82|82.42|82.86|82.46|82.86|82.46|82.78|82.38|13
1732520850000|2024-11-25 07:47:30|82.85|82.45|82.74|82.34|82.85|82.45|82.67|82.27|14
1732520860000|2024-11-25 07:47:40|82.75|82.35|82.85|82.45|82.86|82.46|82.72|82.32|16
1732520870000|2024-11-25 07:47:50|82.86|82.46|82.88|82.48|82.92|82.52|82.85|82.45|6
1732520880000|2024-11-25 07:48:00|82.89|82.49|82.9|82.5|82.93|82.53|82.88|82.48|13
1732520890000|2024-11-25 07:48:10|82.89|82.49|82.89|82.49|82.93|82.53|82.89|82.49|12
1732520900000|2024-11-25 07:48:20|82.87|82.47|82.82|82.42|82.87|82.47|82.81|82.41|8
1732520910000|2024-11-25 07:48:30|82.83|82.43|82.86|82.46|82.86|82.46|82.83|82.43|7
1732520920000|2024-11-25 07:48:40|82.85|82.45|82.82|82.42|82.85|82.45|82.77|82.37|10
1732520930000|2024-11-25 07:48:50|82.83|82.43|82.86|82.46|82.87|82.47|82.82|82.42|8
1732520940000|2024-11-25 07:49:00|82.87|82.47|82.95|82.55|82.95|82.55|82.87|82.47|13
1732520950000|2024-11-25 07:49:10|82.96|82.56|83.05|82.65|83.05|82.65|82.96|82.56|13
1732520960000|2024-11-25 07:49:20|83.04|82.64|83.04|82.64|83.05|82.65|83.04|82.64|11
1732520970000|2024-11-25 07:49:30|83.03|82.63|82.97|82.57|83.05|82.65|82.97|82.57|9
1732520980000|2024-11-25 07:49:40|82.98|82.58|82.97|82.57|83.01|82.61|82.97|82.57|14
1732520990000|2024-11-25 07:49:50|83.01|82.61|82.97|82.57|83.01|82.61|82.96|82.56|10
1732521000000|2024-11-25 07:50:00|82.98|82.58|82.98|82.58|83.01|82.61|82.96|82.56|15
1732521010000|2024-11-25 07:50:10|82.97|82.57|82.87|82.47|82.97|82.57|82.87|82.47|14
1732521020000|2024-11-25 07:50:20|82.86|82.46|82.86|82.46|82.87|82.47|82.85|82.45|7
1732521030000|2024-11-25 07:50:30|82.87|82.47|82.87|82.47|82.94|82.54|82.87|82.47|9
1732521040000|2024-11-25 07:50:40|82.86|82.46|82.85|82.45|82.87|82.47|82.85|82.45|3
1732521050000|2024-11-25 07:50:50|82.86|82.46|82.9|82.5|82.91|82.51|82.86|82.46|9
1732521060000|2024-11-25 07:51:00|82.91|82.51|82.92|82.52|82.95|82.55|82.89|82.49|13
1732521070000|2024-11-25 07:51:10|82.93|82.53|82.83|82.43|82.93|82.53|82.83|82.43|8
1732521080000|2024-11-25 07:51:20|82.84|82.44|82.76|82.36|82.84|82.44|82.76|82.36|8
1732521090000|2024-11-25 07:51:30|82.78|82.38|82.85|82.45|82.86|82.46|82.78|82.38|9
1732521100000|2024-11-25 07:51:40|82.84|82.44|82.87|82.47|82.88|82.48|82.84|82.44|15
1732521110000|2024-11-25 07:51:50|82.89|82.49|82.9|82.5|82.9|82.5|82.88|82.48|14
1732521120000|2024-11-25 07:52:00|82.91|82.51|82.97|82.57|82.97|82.57|82.91|82.51|15
1732521130000|2024-11-25 07:52:10|82.95|82.55|82.86|82.46|82.96|82.56|82.86|82.46|15
1732521140000|2024-11-25 07:52:20|82.87|82.47|82.84|82.44|82.87|82.47|82.84|82.44|10
1732521150000|2024-11-25 07:52:30|82.85|82.45|82.83|82.43|82.9|82.5|82.83|82.43|18
1732521160000|2024-11-25 07:52:40|82.8|82.4|82.83|82.43|82.85|82.45|82.8|82.4|8
1732521170000|2024-11-25 07:52:50|82.84|82.44|82.86|82.46|82.87|82.47|82.84|82.44|10
1732521180000|2024-11-25 07:53:00|82.85|82.45|82.84|82.44|82.85|82.45|82.84|82.44|4
1732521190000|2024-11-25 07:53:10|82.85|82.45|82.85|82.45|82.85|82.45|82.84|82.44|3
1732521200000|2024-11-25 07:53:20|82.86|82.46|82.81|82.41|82.86|82.46|82.81|82.41|4
1732521210000|2024-11-25 07:53:30|82.82|82.42|82.81|82.41|82.84|82.44|82.8|82.4|8
1732521220000|2024-11-25 07:53:40|82.79|82.39|82.73|82.33|82.79|82.39|82.72|82.32|6
1732521230000|2024-11-25 07:53:50|82.81|82.41|82.82|82.42|82.82|82.42|82.81|82.41|2
1732521240000|2024-11-25 07:54:00|82.83|82.43|82.94|82.54|82.94|82.54|82.83|82.43|6
1732521250000|2024-11-25 07:54:10|82.95|82.55|82.96|82.56|82.97|82.57|82.95|82.55|8
1732521260000|2024-11-25 07:54:20|82.97|82.57|82.95|82.55|82.98|82.58|82.95|82.55|8
1732521270000|2024-11-25 07:54:30|82.94|82.54|82.94|82.54|83|82.6|82.94|82.54|13
1732521280000|2024-11-25 07:54:40|82.93|82.53|82.93|82.53|82.93|82.53|82.92|82.52|3
1732521290000|2024-11-25 07:54:50|82.92|82.52|82.92|82.52|82.93|82.53|82.91|82.51|5
1732521300000|2024-11-25 07:55:00|82.94|82.54|83.01|82.61|83.01|82.61|82.94|82.54|16
1732521310000|2024-11-25 07:55:10|83|82.6|83.03|82.63|83.03|82.63|82.99|82.59|14
1732521320000|2024-11-25 07:55:20|83.02|82.62|83.05|82.65|83.05|82.65|83.01|82.61|10
1732521330000|2024-11-25 07:55:30|83.06|82.66|83.03|82.63|83.06|82.66|83.01|82.61|13
1732521340000|2024-11-25 07:55:40|83.04|82.64|83.03|82.63|83.04|82.64|83|82.6|9
1732521350000|2024-11-25 07:55:50|83.02|82.62|83|82.6|83.02|82.62|83|82.6|6
1732521360000|2024-11-25 07:56:00|83.01|82.61|82.86|82.46|83.01|82.61|82.85|82.45|17
1732521370000|2024-11-25 07:56:10|82.85|82.45|82.83|82.43|82.85|82.45|82.83|82.43|6
1732521380000|2024-11-25 07:56:20|82.84|82.44|82.92|82.52|82.92|82.52|82.84|82.44|6
1732521390000|2024-11-25 07:56:30|82.91|82.51|82.85|82.45|82.92|82.52|82.85|82.45|15
1732521400000|2024-11-25 07:56:40|82.86|82.46|82.84|82.44|82.86|82.46|82.83|82.43|8
1732521410000|2024-11-25 07:56:50|82.86|82.46|82.87|82.47|82.87|82.47|82.86|82.46|2
1732521420000|2024-11-25 07:57:00|82.86|82.46|82.9|82.5|82.9|82.5|82.86|82.46|4
1732521430000|2024-11-25 07:57:10|82.92|82.52|82.91|82.51|82.92|82.52|82.89|82.49|9
1732521440000|2024-11-25 07:57:20|82.92|82.52|82.94|82.54|82.98|82.58|82.91|82.51|13
1732521450000|2024-11-25 07:57:30|82.95|82.55|82.95|82.55|82.95|82.55|82.94|82.54|7
1732521460000|2024-11-25 07:57:40|82.94|82.54|82.88|82.48|82.94|82.54|82.86|82.46|11
1732521470000|2024-11-25 07:57:50|82.87|82.47|82.89|82.49|82.89|82.49|82.87|82.47|7
1732521480000|2024-11-25 07:58:00|82.9|82.5|82.95|82.55|82.95|82.55|82.89|82.49|19
1732521490000|2024-11-25 07:58:10|82.94|82.54|82.86|82.46|82.94|82.54|82.86|82.46|7
1732521500000|2024-11-25 07:58:20|82.87|82.47|82.88|82.48|82.91|82.51|82.87|82.47|9
1732521520000|2024-11-25 07:58:40|82.87|82.47|82.86|82.46|82.87|82.47|82.86|82.46|6
1732521530000|2024-11-25 07:58:50|82.87|82.47|82.87|82.47|82.88|82.48|82.86|82.46|9
1732521540000|2024-11-25 07:59:00|82.88|82.48|82.85|82.45|82.89|82.49|82.85|82.45|9
1732521550000|2024-11-25 07:59:10|82.84|82.44|82.83|82.43|82.84|82.44|82.83|82.43|4
1732521560000|2024-11-25 07:59:20|82.82|82.42|82.83|82.43|82.83|82.43|82.79|82.39|13
1732521570000|2024-11-25 07:59:30|82.84|82.44|82.86|82.46|82.87|82.47|82.84|82.44|10
1732521580000|2024-11-25 07:59:40|82.87|82.47|82.85|82.45|82.87|82.47|82.83|82.43|14
1732521590000|2024-11-25 07:59:50|82.86|82.46|82.85|82.45|82.88|82.48|82.85|82.45|10
1732521600000|2024-11-25 08:00:00|82.84|82.44|82.86|82.46|82.86|82.46|82.83|82.43|16
1732521610000|2024-11-25 08:00:10|82.85|82.45|82.78|82.38|82.86|82.46|82.77|82.37|15
1732521620000|2024-11-25 08:00:20|82.76|82.36|82.81|82.41|82.83|82.43|82.76|82.36|10
1732521630000|2024-11-25 08:00:30|82.8|82.4|82.81|82.41|82.84|82.44|82.77|82.37|22
1732521640000|2024-11-25 08:00:40|82.8|82.4|82.83|82.43|82.85|82.45|82.78|82.38|9
1732521650000|2024-11-25 08:00:50|82.82|82.42|82.84|82.44|82.84|82.44|82.78|82.38|12
1732521660000|2024-11-25 08:01:00|82.86|82.46|82.89|82.49|82.95|82.55|82.86|82.46|14
1732521670000|2024-11-25 08:01:10|82.87|82.47|82.91|82.51|82.93|82.53|82.87|82.47|12
1732521680000|2024-11-25 08:01:20|82.9|82.5|82.82|82.42|82.9|82.5|82.82|82.42|12
1732521690000|2024-11-25 08:01:30|82.81|82.41|82.77|82.37|82.82|82.42|82.77|82.37|17
1732521700000|2024-11-25 08:01:40|82.76|82.36|82.8|82.4|82.8|82.4|82.76|82.36|6
1732521710000|2024-11-25 08:01:50|82.81|82.41|82.8|82.4|82.82|82.42|82.79|82.39|9
1732521720000|2024-11-25 08:02:00|82.81|82.41|82.77|82.37|82.84|82.44|82.75|82.35|13
1732521730000|2024-11-25 08:02:10|82.76|82.36|82.67|82.27|82.76|82.36|82.65|82.25|17
1732521740000|2024-11-25 08:02:20|82.7|82.3|82.77|82.37|82.78|82.38|82.68|82.28|8
1732521750000|2024-11-25 08:02:30|82.76|82.36|82.79|82.39|82.79|82.39|82.75|82.35|9
1732521760000|2024-11-25 08:02:40|82.84|82.44|82.9|82.5|82.92|82.52|82.84|82.44|10
1732521770000|2024-11-25 08:02:50|82.89|82.49|82.85|82.45|82.89|82.49|82.85|82.45|7
1732521780000|2024-11-25 08:03:00|82.86|82.46|82.91|82.51|82.91|82.51|82.85|82.45|12
1732521790000|2024-11-25 08:03:10|82.92|82.52|82.84|82.44|82.94|82.54|82.82|82.42|15
1732521800000|2024-11-25 08:03:20|82.83|82.43|82.83|82.43|82.84|82.44|82.81|82.41|8
1732521810000|2024-11-25 08:03:30|82.86|82.46|82.85|82.45|82.86|82.46|82.85|82.45|6
1732521820000|2024-11-25 08:03:40|82.84|82.44|82.83|82.43|82.86|82.46|82.83|82.43|12
1732521830000|2024-11-25 08:03:50|82.82|82.42|82.84|82.44|82.84|82.44|82.82|82.42|9
1732521840000|2024-11-25 08:04:00|82.85|82.45|82.77|82.37|82.85|82.45|82.77|82.37|8
1732521850000|2024-11-25 08:04:10|82.78|82.38|82.76|82.36|82.78|82.38|82.73|82.33|12
1732521860000|2024-11-25 08:04:20|82.74|82.34|82.82|82.42|82.82|82.42|82.71|82.31|10
1732521870000|2024-11-25 08:04:30|82.81|82.41|82.8|82.4|82.81|82.41|82.8|82.4|8
1732521880000|2024-11-25 08:04:40|82.83|82.43|82.88|82.48|82.88|82.48|82.83|82.43|4
1732521890000|2024-11-25 08:04:50|82.91|82.51|82.92|82.52|82.94|82.54|82.9|82.5|13
1732521900000|2024-11-25 08:05:00|82.93|82.53|82.88|82.48|82.93|82.53|82.87|82.47|12
1732521910000|2024-11-25 08:05:10|82.89|82.49|82.9|82.5|82.92|82.52|82.85|82.45|13
1732521920000|2024-11-25 08:05:20|82.91|82.51|82.89|82.49|82.92|82.52|82.88|82.48|12
1732521930000|2024-11-25 08:05:30|82.88|82.48|82.87|82.47|82.93|82.53|82.87|82.47|22
1732521940000|2024-11-25 08:05:40|82.89|82.49|82.9|82.5|82.9|82.5|82.85|82.45|9
1732521950000|2024-11-25 08:05:50|82.89|82.49|82.87|82.47|82.89|82.49|82.84|82.44|18
1732521960000|2024-11-25 08:06:00|82.86|82.46|82.67|82.27|82.86|82.46|82.67|82.27|19
1732521970000|2024-11-25 08:06:10|82.66|82.26|82.74|82.34|82.76|82.36|82.66|82.26|13
1732521980000|2024-11-25 08:06:20|82.75|82.35|82.85|82.45|82.85|82.45|82.73|82.33|17
1732521990000|2024-11-25 08:06:30|82.86|82.46|82.86|82.46|82.89|82.49|82.85|82.45|13
1732522000000|2024-11-25 08:06:40|82.85|82.45|82.83|82.43|82.88|82.48|82.82|82.42|8
1732522010000|2024-11-25 08:06:50|82.82|82.42|82.83|82.43|82.85|82.45|82.79|82.39|23
1732522020000|2024-11-25 08:07:00|82.84|82.44|82.92|82.52|82.92|82.52|82.84|82.44|25
1732522030000|2024-11-25 08:07:10|82.91|82.51|82.9|82.5|82.92|82.52|82.89|82.49|13
1732522040000|2024-11-25 08:07:20|82.91|82.51|82.87|82.47|82.91|82.51|82.86|82.46|19
1732522050000|2024-11-25 08:07:30|82.88|82.48|82.88|82.48|82.9|82.5|82.84|82.44|11
1732522060000|2024-11-25 08:07:40|82.89|82.49|82.86|82.46|82.9|82.5|82.86|82.46|18
1732522070000|2024-11-25 08:07:50|82.87|82.47|82.9|82.5|82.92|82.52|82.87|82.47|16
1732522080000|2024-11-25 08:08:00|82.89|82.49|82.88|82.48|82.9|82.5|82.86|82.46|15
1732522090000|2024-11-25 08:08:10|82.87|82.47|82.83|82.43|82.88|82.48|82.83|82.43|10
1732522100000|2024-11-25 08:08:20|82.82|82.42|82.84|82.44|82.84|82.44|82.82|82.42|10
1732522110000|2024-11-25 08:08:30|82.85|82.45|82.89|82.49|82.89|82.49|82.85|82.45|7
1732522120000|2024-11-25 08:08:40|82.94|82.54|82.96|82.56|82.96|82.56|82.94|82.54|3
1732522130000|2024-11-25 08:08:50|82.97|82.57|82.95|82.55|82.97|82.57|82.94|82.54|10
1732522140000|2024-11-25 08:09:00|82.96|82.56|82.87|82.47|82.96|82.56|82.87|82.47|12
1732522150000|2024-11-25 08:09:10|82.86|82.46|82.82|82.42|82.86|82.46|82.82|82.42|6
1732522160000|2024-11-25 08:09:20|82.83|82.43|82.85|82.45|82.85|82.45|82.83|82.43|3
1732522170000|2024-11-25 08:09:30|82.86|82.46|82.85|82.45|82.87|82.47|82.84|82.44|10
1732522180000|2024-11-25 08:09:40|82.89|82.49|82.93|82.53|82.93|82.53|82.89|82.49|12
1732522190000|2024-11-25 08:09:50|82.92|82.52|82.88|82.48|82.92|82.52|82.84|82.44|9
1732522200000|2024-11-25 08:10:00|82.87|82.47|82.83|82.43|82.87|82.47|82.83|82.43|22
1732522210000|2024-11-25 08:10:10|82.84|82.44|82.84|82.44|82.86|82.46|82.8|82.4|12
1732522220000|2024-11-25 08:10:20|82.85|82.45|82.87|82.47|82.87|82.47|82.83|82.43|14
1732522230000|2024-11-25 08:10:30|82.84|82.44|82.84|82.44|82.85|82.45|82.82|82.42|11
1732522240000|2024-11-25 08:10:40|82.83|82.43|82.77|82.37|82.83|82.43|82.74|82.34|14
1732522250000|2024-11-25 08:10:50|82.78|82.38|82.82|82.42|82.83|82.43|82.76|82.36|14
1732522260000|2024-11-25 08:11:00|82.79|82.39|82.83|82.43|82.83|82.43|82.76|82.36|18
1732522270000|2024-11-25 08:11:10|82.82|82.42|82.83|82.43|82.85|82.45|82.82|82.42|14
1732522280000|2024-11-25 08:11:20|82.88|82.48|82.88|82.48|82.89|82.49|82.85|82.45|8
1732522290000|2024-11-25 08:11:30|82.91|82.51|82.88|82.48|82.91|82.51|82.87|82.47|12
1732522300000|2024-11-25 08:11:40|82.89|82.49|82.89|82.49|82.92|82.52|82.89|82.49|11
1732522310000|2024-11-25 08:11:50|82.91|82.51|82.91|82.51|82.92|82.52|82.89|82.49|9
1732522320000|2024-11-25 08:12:00|82.92|82.52|82.86|82.46|82.92|82.52|82.86|82.46|10
1732522330000|2024-11-25 08:12:10|82.84|82.44|82.83|82.43|82.84|82.44|82.82|82.42|10
1732522340000|2024-11-25 08:12:20|82.8|82.4|82.78|82.38|82.8|82.4|82.76|82.36|12
1732522350000|2024-11-25 08:12:30|82.77|82.37|82.78|82.38|82.82|82.42|82.77|82.37|9
1732522360000|2024-11-25 08:12:40|82.79|82.39|82.78|82.38|82.82|82.42|82.78|82.38|6
1732522370000|2024-11-25 08:12:50|82.76|82.36|82.79|82.39|82.79|82.39|82.76|82.36|7
1732522380000|2024-11-25 08:13:00|82.78|82.38|82.72|82.32|82.78|82.38|82.72|82.32|16
1732522390000|2024-11-25 08:13:10|82.73|82.33|82.73|82.33|82.78|82.38|82.73|82.33|15
1732522400000|2024-11-25 08:13:20|82.74|82.34|82.74|82.34|82.77|82.37|82.73|82.33|15
1732522410000|2024-11-25 08:13:30|82.73|82.33|82.74|82.34|82.74|82.34|82.73|82.33|2
1732522420000|2024-11-25 08:13:40|82.76|82.36|82.73|82.33|82.76|82.36|82.73|82.33|3
1732522430000|2024-11-25 08:13:50|82.72|82.32|82.76|82.36|82.76|82.36|82.71|82.31|5
1732522440000|2024-11-25 08:14:00|82.75|82.35|82.84|82.44|82.87|82.47|82.75|82.35|14
1732522450000|2024-11-25 08:14:10|82.85|82.45|82.84|82.44|82.85|82.45|82.82|82.42|9
1732522460000|2024-11-25 08:14:20|82.83|82.43|82.86|82.46|82.86|82.46|82.82|82.42|12
1732522470000|2024-11-25 08:14:30|82.87|82.47|82.89|82.49|82.9|82.5|82.87|82.47|15
1732522480000|2024-11-25 08:14:40|82.91|82.51|82.87|82.47|82.92|82.52|82.87|82.47|9
1732522490000|2024-11-25 08:14:50|82.88|82.48|82.86|82.46|82.88|82.48|82.85|82.45|10
1732522500000|2024-11-25 08:15:00|82.95|82.55|82.88|82.48|82.95|82.55|82.83|82.43|13
1732522510000|2024-11-25 08:15:10|82.9|82.5|82.96|82.56|82.96|82.56|82.89|82.49|12
1732522520000|2024-11-25 08:15:20|82.95|82.55|82.96|82.56|82.96|82.56|82.95|82.55|2
1732522530000|2024-11-25 08:15:30|82.95|82.55|82.89|82.49|82.95|82.55|82.89|82.49|8
1732522540000|2024-11-25 08:15:40|82.91|82.51|82.88|82.48|82.93|82.53|82.88|82.48|9
1732522550000|2024-11-25 08:15:50|82.89|82.49|82.9|82.5|82.9|82.5|82.88|82.48|4
1732522560000|2024-11-25 08:16:00|82.93|82.53|82.96|82.56|82.96|82.56|82.93|82.53|6
1732522570000|2024-11-25 08:16:10|82.98|82.58|83.05|82.65|83.05|82.65|82.98|82.58|4
1732522580000|2024-11-25 08:16:20|83.06|82.66|83.09|82.69|83.14|82.74|83.05|82.65|14
1732522590000|2024-11-25 08:16:30|83.1|82.7|83.08|82.68|83.12|82.72|83.08|82.68|6
1732522600000|2024-11-25 08:16:40|83.07|82.67|83.07|82.67|83.07|82.67|83.06|82.66|5
1732522610000|2024-11-25 08:16:50|83.06|82.66|83.08|82.68|83.08|82.68|83.06|82.66|3
1732522620000|2024-11-25 08:17:00|83.09|82.69|83.13|82.73|83.16|82.76|83.09|82.69|10
1732522630000|2024-11-25 08:17:10|83.12|82.72|83.17|82.77|83.17|82.77|83.12|82.72|7
1732522640000|2024-11-25 08:17:20|83.18|82.78|83.25|82.85|83.25|82.85|83.18|82.78|9
1732522650000|2024-11-25 08:17:30|83.21|82.81|83.22|82.82|83.22|82.82|83.21|82.81|2
1732522660000|2024-11-25 08:17:40|83.21|82.81|83.24|82.84|83.24|82.84|83.21|82.81|3
1732522670000|2024-11-25 08:17:50|83.23|82.83|83.25|82.85|83.25|82.85|83.18|82.78|9
1732522680000|2024-11-25 08:18:00|83.26|82.86|83.35|82.95|83.38|82.98|83.24|82.84|12
1732522690000|2024-11-25 08:18:10|83.34|82.94|83.32|82.92|83.36|82.96|83.32|82.92|9
1732522700000|2024-11-25 08:18:20|83.31|82.91|83.39|82.99|83.4|83|83.31|82.91|9
1732522710000|2024-11-25 08:18:30|83.4|83|83.45|83.05|83.45|83.05|83.4|83|10
1732522720000|2024-11-25 08:18:40|83.44|83.04|83.45|83.05|83.45|83.05|83.44|83.04|8
1732522730000|2024-11-25 08:18:50|83.46|83.06|83.45|83.05|83.46|83.06|83.45|83.05|2
1732522740000|2024-11-25 08:19:00|83.41|83.01|83.49|83.09|83.49|83.09|83.41|83.01|6
1732522750000|2024-11-25 08:19:10|83.5|83.1|83.34|82.94|83.5|83.1|83.32|82.92|13
1732522760000|2024-11-25 08:19:20|83.33|82.93|83.23|82.83|83.35|82.95|83.23|82.83|11
1732522770000|2024-11-25 08:19:30|83.27|82.87|83.32|82.92|83.35|82.95|83.26|82.86|19
1732522780000|2024-11-25 08:19:40|83.33|82.93|83.27|82.87|83.35|82.95|83.27|82.87|9
1732522790000|2024-11-25 08:19:50|83.26|82.86|83.31|82.91|83.35|82.95|83.25|82.85|9
1732522800000|2024-11-25 08:20:00|83.3|82.9|83.28|82.88|83.34|82.94|83.26|82.86|15
1732522810000|2024-11-25 08:20:10|83.26|82.86|83.21|82.81|83.26|82.86|83.17|82.77|14
1732522820000|2024-11-25 08:20:20|83.2|82.8|83.14|82.74|83.2|82.8|83.13|82.73|9
1732522830000|2024-11-25 08:20:30|83.15|82.75|83.2|82.8|83.23|82.83|83.11|82.71|19
1732522840000|2024-11-25 08:20:40|83.21|82.81|83.24|82.84|83.24|82.84|83.18|82.78|11
1732522850000|2024-11-25 08:20:50|83.26|82.86|83.34|82.94|83.35|82.95|83.26|82.86|9
1732522860000|2024-11-25 08:21:00|83.35|82.95|83.24|82.84|83.36|82.96|83.24|82.84|18
1732522870000|2024-11-25 08:21:10|83.25|82.85|83.21|82.81|83.25|82.85|83.21|82.81|9
1732522880000|2024-11-25 08:21:20|83.19|82.79|83.23|82.83|83.23|82.83|83.12|82.72|12
1732522890000|2024-11-25 08:21:30|83.24|82.84|83.22|82.82|83.26|82.86|83.21|82.81|12
1732522900000|2024-11-25 08:21:40|83.21|82.81|83.17|82.77|83.21|82.81|83.16|82.76|4
1732522910000|2024-11-25 08:21:50|83.15|82.75|83.03|82.63|83.15|82.75|83.02|82.62|17
1732522920000|2024-11-25 08:22:00|83.05|82.65|83.12|82.72|83.13|82.73|83.05|82.65|12
1732522930000|2024-11-25 08:22:10|83.13|82.73|83.11|82.71|83.16|82.76|83.11|82.71|9
1732522940000|2024-11-25 08:22:20|83.12|82.72|83.09|82.69|83.15|82.75|83.09|82.69|10
1732522950000|2024-11-25 08:22:30|83.08|82.68|83.08|82.68|83.11|82.71|83.07|82.67|7
1732522960000|2024-11-25 08:22:40|83.1|82.7|83.03|82.63|83.1|82.7|83.03|82.63|7
1732522970000|2024-11-25 08:22:50|82.99|82.59|83.08|82.68|83.08|82.68|82.99|82.59|9
1732522980000|2024-11-25 08:23:00|83.07|82.67|83.12|82.72|83.14|82.74|83.07|82.67|7
1732522990000|2024-11-25 08:23:10|83.11|82.71|83.12|82.72|83.14|82.74|83.08|82.68|13
1732523000000|2024-11-25 08:23:20|83.11|82.71|83.14|82.74|83.14|82.74|83.07|82.67|8
1732523010000|2024-11-25 08:23:30|83.13|82.73|83.13|82.73|83.13|82.73|83.11|82.71|5
1732523020000|2024-11-25 08:23:40|83.14|82.74|83.17|82.77|83.17|82.77|83.14|82.74|4
1732523030000|2024-11-25 08:23:50|83.16|82.76|83.15|82.75|83.17|82.77|83.14|82.74|12
1732523040000|2024-11-25 08:24:00|83.17|82.77|83.18|82.78|83.22|82.82|83.17|82.77|10
1732523050000|2024-11-25 08:24:10|83.19|82.79|83.18|82.78|83.19|82.79|83.16|82.76|7
1732523060000|2024-11-25 08:24:20|83.19|82.79|83.15|82.75|83.19|82.79|83.15|82.75|6
1732523070000|2024-11-25 08:24:30|83.16|82.76|83.15|82.75|83.17|82.77|83.14|82.74|5
1732523080000|2024-11-25 08:24:40|83.14|82.74|83.08|82.68|83.14|82.74|83.08|82.68|9
1732523090000|2024-11-25 08:24:50|83.07|82.67|83.12|82.72|83.13|82.73|83.07|82.67|12
1732523100000|2024-11-25 08:25:00|83.13|82.73|83.15|82.75|83.17|82.77|83.13|82.73|6
1732523110000|2024-11-25 08:25:10|83.14|82.74|83.2|82.8|83.21|82.81|83.14|82.74|7
1732523120000|2024-11-25 08:25:20|83.21|82.81|83.17|82.77|83.24|82.84|83.17|82.77|8
1732523130000|2024-11-25 08:25:30|83.16|82.76|83.15|82.75|83.16|82.76|83.11|82.71|9
1732523140000|2024-11-25 08:25:40|83.14|82.74|83.17|82.77|83.17|82.77|83.14|82.74|4
1732523150000|2024-11-25 08:25:50|83.16|82.76|83.14|82.74|83.17|82.77|83.14|82.74|5
1732523160000|2024-11-25 08:26:00|83.15|82.75|83.1|82.7|83.16|82.76|83.09|82.69|12
1732523170000|2024-11-25 08:26:10|83.11|82.71|83.13|82.73|83.14|82.74|83.1|82.7|9
1732523180000|2024-11-25 08:26:20|83.14|82.74|83.16|82.76|83.17|82.77|83.14|82.74|5
1732523190000|2024-11-25 08:26:30|83.15|82.75|83.14|82.74|83.15|82.75|83.14|82.74|2
1732523200000|2024-11-25 08:26:40|83.15|82.75|83.22|82.82|83.22|82.82|83.15|82.75|8
1732523210000|2024-11-25 08:26:50|83.21|82.81|83.23|82.83|83.24|82.84|83.16|82.76|10
1732523220000|2024-11-25 08:27:00|83.24|82.84|83.22|82.82|83.25|82.85|83.22|82.82|7
1732523230000|2024-11-25 08:27:10|83.21|82.81|83.18|82.78|83.21|82.81|83.16|82.76|5
1732523240000|2024-11-25 08:27:20|83.16|82.76|83.2|82.8|83.2|82.8|83.16|82.76|5
1732523250000|2024-11-25 08:27:30|83.19|82.79|83.19|82.79|83.19|82.79|83.18|82.78|5
1732523260000|2024-11-25 08:27:40|83.21|82.81|83.21|82.81|83.21|82.81|83.2|82.8|3
1732523270000|2024-11-25 08:27:50|83.2|82.8|83.18|82.78|83.2|82.8|83.18|82.78|4
1732523280000|2024-11-25 08:28:00|83.19|82.79|83.17|82.77|83.19|82.79|83.17|82.77|3
1732523290000|2024-11-25 08:28:10|83.16|82.76|83.21|82.81|83.21|82.81|83.15|82.75|8
1732523300000|2024-11-25 08:28:20|83.19|82.79|83.2|82.8|83.2|82.8|83.18|82.78|5
1732523310000|2024-11-25 08:28:30|83.21|82.81|83.2|82.8|83.26|82.86|83.19|82.79|8
1732523320000|2024-11-25 08:28:40|83.21|82.81|83.28|82.88|83.29|82.89|83.21|82.81|7
1732523330000|2024-11-25 08:28:50|83.26|82.86|83.27|82.87|83.27|82.87|83.25|82.85|6
1732523340000|2024-11-25 08:29:00|83.28|82.88|83.28|82.88|83.28|82.88|83.28|82.88|1
1732523350000|2024-11-25 08:29:10|83.29|82.89|83.37|82.97|83.38|82.98|83.29|82.89|9
1732523360000|2024-11-25 08:29:20|83.36|82.96|83.37|82.97|83.37|82.97|83.36|82.96|2
1732523370000|2024-11-25 08:29:30|83.38|82.98|83.38|82.98|83.38|82.98|83.38|82.98|1
1732523380000|2024-11-25 08:29:40|83.37|82.97|83.35|82.95|83.38|82.98|83.35|82.95|4
1732523390000|2024-11-25 08:29:50|83.36|82.96|83.35|82.95|83.4|83|83.35|82.95|11
1732523400000|2024-11-25 08:30:00|83.36|82.96|83.42|83.02|83.42|83.02|83.36|82.96|10
1732523410000|2024-11-25 08:30:10|83.41|83.01|83.42|83.02|83.45|83.05|83.4|83|8
1732523420000|2024-11-25 08:30:20|83.43|83.03|83.4|83|83.43|83.03|83.39|82.99|9
1732523430000|2024-11-25 08:30:30|83.42|83.02|83.39|82.99|83.44|83.04|83.39|82.99|8
1732523440000|2024-11-25 08:30:40|83.4|83|83.39|82.99|83.4|83|83.36|82.96|5
1732523450000|2024-11-25 08:30:50|83.38|82.98|83.4|83|83.43|83.03|83.38|82.98|5
1732523460000|2024-11-25 08:31:00|83.37|82.97|83.37|82.97|83.38|82.98|83.36|82.96|9
1732523470000|2024-11-25 08:31:10|83.39|82.99|83.37|82.97|83.43|83.03|83.36|82.96|15
1732523480000|2024-11-25 08:31:20|83.36|82.96|83.4|83|83.4|83|83.36|82.96|6
1732523490000|2024-11-25 08:31:30|83.42|83.02|83.47|83.07|83.53|83.13|83.42|83.02|10
1732523500000|2024-11-25 08:31:40|83.5|83.1|83.39|82.99|83.5|83.1|83.38|82.98|14
1732523510000|2024-11-25 08:31:50|83.4|83|83.47|83.07|83.47|83.07|83.4|83|8
1732523520000|2024-11-25 08:32:00|83.46|83.06|83.46|83.06|83.47|83.07|83.46|83.06|3
1732523530000|2024-11-25 08:32:10|83.44|83.04|83.44|83.04|83.44|83.04|83.41|83.01|6
1732523540000|2024-11-25 08:32:20|83.4|83|83.38|82.98|83.4|83|83.38|82.98|2
1732523550000|2024-11-25 08:32:30|83.39|82.99|83.42|83.02|83.42|83.02|83.39|82.99|4
1732523560000|2024-11-25 08:32:40|83.41|83.01|83.45|83.05|83.45|83.05|83.4|83|9
1732523570000|2024-11-25 08:32:50|83.46|83.06|83.45|83.05|83.46|83.06|83.44|83.04|8
1732523580000|2024-11-25 08:33:00|83.46|83.06|83.39|82.99|83.46|83.06|83.39|82.99|11
1732523590000|2024-11-25 08:33:10|83.4|83|83.39|82.99|83.4|83|83.39|82.99|2
1732523600000|2024-11-25 08:33:20|83.38|82.98|83.31|82.91|83.38|82.98|83.31|82.91|3
1732523610000|2024-11-25 08:33:30|83.3|82.9|83.24|82.84|83.3|82.9|83.24|82.84|6
1732523620000|2024-11-25 08:33:40|83.25|82.85|83.26|82.86|83.26|82.86|83.19|82.79|12
1732523630000|2024-11-25 08:33:50|83.23|82.83|83.16|82.76|83.23|82.83|83.14|82.74|14
1732523640000|2024-11-25 08:34:00|83.17|82.77|83.19|82.79|83.22|82.82|83.15|82.75|19
1732523650000|2024-11-25 08:34:10|83.2|82.8|83.16|82.76|83.21|82.81|83.16|82.76|7
1732523660000|2024-11-25 08:34:20|83.17|82.77|83.1|82.7|83.17|82.77|83.1|82.7|6
1732523670000|2024-11-25 08:34:30|83.11|82.71|83.2|82.8|83.22|82.82|83.11|82.71|8
1732523680000|2024-11-25 08:34:40|83.18|82.78|83.2|82.8|83.22|82.82|83.18|82.78|7
1732523690000|2024-11-25 08:34:50|83.21|82.81|83.29|82.89|83.29|82.89|83.21|82.81|8
1732523700000|2024-11-25 08:35:00|83.3|82.9|83.24|82.84|83.3|82.9|83.24|82.84|5
1732523710000|2024-11-25 08:35:10|83.25|82.85|83.18|82.78|83.26|82.86|83.17|82.77|11
1732523720000|2024-11-25 08:35:20|83.16|82.76|83.24|82.84|83.25|82.85|83.16|82.76|10
1732523730000|2024-11-25 08:35:30|83.25|82.85|83.3|82.9|83.3|82.9|83.25|82.85|5
1732523740000|2024-11-25 08:35:40|83.31|82.91|83.35|82.95|83.35|82.95|83.3|82.9|5
1732523750000|2024-11-25 08:35:50|83.36|82.96|83.36|82.96|83.36|82.96|83.34|82.94|7
1732523760000|2024-11-25 08:36:00|83.37|82.97|83.34|82.94|83.38|82.98|83.33|82.93|10
1732523770000|2024-11-25 08:36:10|83.29|82.89|83.24|82.84|83.34|82.94|83.23|82.83|19
1732523780000|2024-11-25 08:36:20|83.25|82.85|83.29|82.89|83.36|82.96|83.25|82.85|11
1732523790000|2024-11-25 08:36:30|83.27|82.87|83.27|82.87|83.28|82.88|83.23|82.83|15
1732523800000|2024-11-25 08:36:40|83.26|82.86|83.26|82.86|83.27|82.87|83.23|82.83|12
1732523810000|2024-11-25 08:36:50|83.25|82.85|83.34|82.94|83.34|82.94|83.25|82.85|17
1732523820000|2024-11-25 08:37:00|83.33|82.93|83.3|82.9|83.37|82.97|83.29|82.89|12
1732523830000|2024-11-25 08:37:10|83.29|82.89|83.26|82.86|83.31|82.91|83.25|82.85|12
1732523840000|2024-11-25 08:37:20|83.25|82.85|83.35|82.95|83.36|82.96|83.25|82.85|10
1732523850000|2024-11-25 08:37:30|83.36|82.96|83.38|82.98|83.39|82.99|83.36|82.96|7
1732523860000|2024-11-25 08:37:40|83.37|82.97|83.36|82.96|83.37|82.97|83.33|82.93|8
1732523870000|2024-11-25 08:37:50|83.35|82.95|83.38|82.98|83.39|82.99|83.35|82.95|10
1732523880000|2024-11-25 08:38:00|83.39|82.99|83.4|83|83.41|83.01|83.39|82.99|6
1732523890000|2024-11-25 08:38:10|83.41|83.01|83.38|82.98|83.41|83.01|83.38|82.98|5
1732523900000|2024-11-25 08:38:20|83.36|82.96|83.29|82.89|83.37|82.97|83.29|82.89|10
1732523910000|2024-11-25 08:38:30|83.28|82.88|83.28|82.88|83.3|82.9|83.27|82.87|9
1732523920000|2024-11-25 08:38:40|83.29|82.89|83.27|82.87|83.3|82.9|83.27|82.87|9
1732523930000|2024-11-25 08:38:50|83.26|82.86|83.24|82.84|83.26|82.86|83.24|82.84|3
1732523940000|2024-11-25 08:39:00|83.25|82.85|83.25|82.85|83.27|82.87|83.24|82.84|6
1732523950000|2024-11-25 08:39:10|83.26|82.86|83.23|82.83|83.26|82.86|83.23|82.83|6
1732523960000|2024-11-25 08:39:20|83.24|82.84|83.26|82.86|83.26|82.86|83.24|82.84|3
1732523980000|2024-11-25 08:39:40|83.27|82.87|83.32|82.92|83.34|82.94|83.27|82.87|11
1732523990000|2024-11-25 08:39:50|83.33|82.93|83.34|82.94|83.35|82.95|83.33|82.93|6
1732524000000|2024-11-25 08:40:00|83.32|82.92|83.38|82.98|83.38|82.98|83.32|82.92|6
1732524010000|2024-11-25 08:40:10|83.39|82.99|83.38|82.98|83.39|82.99|83.37|82.97|4
1732524020000|2024-11-25 08:40:20|83.37|82.97|83.37|82.97|83.41|83.01|83.37|82.97|8
1732524030000|2024-11-25 08:40:30|83.38|82.98|83.41|83.01|83.41|83.01|83.38|82.98|3
1732524040000|2024-11-25 08:40:40|83.4|83|83.39|82.99|83.4|83|83.38|82.98|3
1732524050000|2024-11-25 08:40:50|83.38|82.98|83.27|82.87|83.38|82.98|83.26|82.86|7
1732524060000|2024-11-25 08:41:00|83.28|82.88|83.3|82.9|83.31|82.91|83.28|82.88|6
1732524070000|2024-11-25 08:41:10|83.31|82.91|83.3|82.9|83.31|82.91|83.29|82.89|6
1732524080000|2024-11-25 08:41:20|83.35|82.95|83.34|82.94|83.35|82.95|83.34|82.94|2
1732524090000|2024-11-25 08:41:30|83.33|82.93|83.39|82.99|83.39|82.99|83.31|82.91|7
1732524100000|2024-11-25 08:41:40|83.4|83|83.4|83|83.41|83.01|83.4|83|3
1732524110000|2024-11-25 08:41:50|83.41|83.01|83.45|83.05|83.45|83.05|83.4|83|7
1732524120000|2024-11-25 08:42:00|83.44|83.04|83.45|83.05|83.46|83.06|83.38|82.98|9
1732524130000|2024-11-25 08:42:10|83.46|83.06|83.47|83.07|83.47|83.07|83.46|83.06|2
1732524140000|2024-11-25 08:42:20|83.48|83.08|83.48|83.08|83.48|83.08|83.48|83.08|1
1732524150000|2024-11-25 08:42:30|83.47|83.07|83.41|83.01|83.47|83.07|83.4|83|6
1732524160000|2024-11-25 08:42:40|83.42|83.02|83.41|83.01|83.42|83.02|83.4|83|4
1732524170000|2024-11-25 08:42:50|83.42|83.02|83.46|83.06|83.47|83.07|83.42|83.02|7
1732524190000|2024-11-25 08:43:10|83.45|83.05|83.4|83|83.45|83.05|83.4|83|9
1732524200000|2024-11-25 08:43:20|83.39|82.99|83.4|83|83.4|83|83.39|82.99|2
1732524210000|2024-11-25 08:43:30|83.41|83.01|83.4|83|83.41|83.01|83.4|83|2
1732524220000|2024-11-25 08:43:40|83.41|83.01|83.46|83.06|83.46|83.06|83.41|83.01|4
1732524230000|2024-11-25 08:43:50|83.47|83.07|83.4|83|83.47|83.07|83.4|83|4
1732524240000|2024-11-25 08:44:00|83.41|83.01|83.39|82.99|83.42|83.02|83.39|82.99|6
1732524250000|2024-11-25 08:44:10|83.4|83|83.41|83.01|83.41|83.01|83.4|83|6
1732524260000|2024-11-25 08:44:20|83.4|83|83.38|82.98|83.4|83|83.38|82.98|3
1732524280000|2024-11-25 08:44:40|83.39|82.99|83.39|82.99|83.39|82.99|83.39|82.99|1
1732524290000|2024-11-25 08:44:50|83.38|82.98|83.38|82.98|83.38|82.98|83.38|82.98|1
1732524300000|2024-11-25 08:45:00|83.39|82.99|83.4|83|83.4|83|83.37|82.97|8
1732524310000|2024-11-25 08:45:10|83.38|82.98|83.38|82.98|83.38|82.98|83.36|82.96|7
1732524320000|2024-11-25 08:45:20|83.39|82.99|83.46|83.06|83.48|83.08|83.39|82.99|11
1732524330000|2024-11-25 08:45:30|83.47|83.07|83.46|83.06|83.47|83.07|83.46|83.06|4
1732524340000|2024-11-25 08:45:40|83.47|83.07|83.57|83.17|83.57|83.17|83.47|83.07|8
1732524350000|2024-11-25 08:45:50|83.58|83.18|83.62|83.22|83.62|83.22|83.58|83.18|4
1732524360000|2024-11-25 08:46:00|83.63|83.23|83.59|83.19|83.63|83.23|83.56|83.16|9
1732524370000|2024-11-25 08:46:10|83.6|83.2|83.55|83.15|83.6|83.2|83.49|83.09|17
1732524380000|2024-11-25 08:46:20|83.56|83.16|83.58|83.18|83.59|83.19|83.56|83.16|6
1732524390000|2024-11-25 08:46:30|83.6|83.2|83.62|83.22|83.62|83.22|83.6|83.2|3
1732524400000|2024-11-25 08:46:40|83.63|83.23|83.65|83.25|83.67|83.27|83.6|83.2|12
1732524410000|2024-11-25 08:46:50|83.64|83.24|83.63|83.23|83.65|83.25|83.6|83.2|7
1732524420000|2024-11-25 08:47:00|83.61|83.21|83.49|83.09|83.61|83.21|83.47|83.07|11
1732524430000|2024-11-25 08:47:10|83.48|83.08|83.48|83.08|83.54|83.14|83.48|83.08|12
1732524440000|2024-11-25 08:47:20|83.47|83.07|83.46|83.06|83.47|83.07|83.43|83.03|12
1732524450000|2024-11-25 08:47:30|83.47|83.07|83.49|83.09|83.52|83.12|83.47|83.07|15
1732524460000|2024-11-25 08:47:40|83.5|83.1|83.47|83.07|83.51|83.11|83.47|83.07|8
1732524470000|2024-11-25 08:47:50|83.48|83.08|83.5|83.1|83.5|83.1|83.48|83.08|3
1732524480000|2024-11-25 08:48:00|83.49|83.09|83.55|83.15|83.56|83.16|83.47|83.07|8
1732524490000|2024-11-25 08:48:10|83.56|83.16|83.52|83.12|83.56|83.16|83.48|83.08|7
1732524500000|2024-11-25 08:48:20|83.56|83.16|83.56|83.16|83.58|83.18|83.54|83.14|11
1732524510000|2024-11-25 08:48:30|83.57|83.17|83.6|83.2|83.6|83.2|83.57|83.17|3
1732524520000|2024-11-25 08:48:40|83.61|83.21|83.61|83.21|83.61|83.21|83.59|83.19|5
1732524530000|2024-11-25 08:48:50|83.6|83.2|83.64|83.24|83.64|83.24|83.6|83.2|3
1732524540000|2024-11-25 08:49:00|83.63|83.23|83.66|83.26|83.68|83.28|83.61|83.21|15
1732524550000|2024-11-25 08:49:10|83.68|83.28|83.67|83.27|83.68|83.28|83.67|83.27|2
1732524560000|2024-11-25 08:49:20|83.66|83.26|83.6|83.2|83.66|83.26|83.57|83.17|12
1732524570000|2024-11-25 08:49:30|83.61|83.21|83.63|83.23|83.65|83.25|83.61|83.21|12
1732524580000|2024-11-25 08:49:40|83.62|83.22|83.59|83.19|83.62|83.22|83.59|83.19|5
1732524590000|2024-11-25 08:49:50|83.6|83.2|83.64|83.24|83.64|83.24|83.6|83.2|6
1732524600000|2024-11-25 08:50:00|83.63|83.23|83.66|83.26|83.66|83.26|83.59|83.19|13
1732524610000|2024-11-25 08:50:10|83.67|83.27|83.62|83.22|83.67|83.27|83.62|83.22|8
1732524620000|2024-11-25 08:50:20|83.61|83.21|83.54|83.14|83.62|83.22|83.53|83.13|12
1732524630000|2024-11-25 08:50:30|83.55|83.15|83.58|83.18|83.58|83.18|83.55|83.15|7
1732524640000|2024-11-25 08:50:40|83.57|83.17|83.55|83.15|83.57|83.17|83.54|83.14|4
1732524650000|2024-11-25 08:50:50|83.56|83.16|83.47|83.07|83.57|83.17|83.47|83.07|4
1732524660000|2024-11-25 08:51:00|83.48|83.08|83.54|83.14|83.55|83.15|83.48|83.08|9
1732524670000|2024-11-25 08:51:10|83.53|83.13|83.56|83.16|83.56|83.16|83.53|83.13|4
1732524680000|2024-11-25 08:51:20|83.57|83.17|83.54|83.14|83.57|83.17|83.54|83.14|4
1732524690000|2024-11-25 08:51:30|83.56|83.16|83.57|83.17|83.59|83.19|83.56|83.16|7
1732524700000|2024-11-25 08:51:40|83.58|83.18|83.64|83.24|83.64|83.24|83.58|83.18|2
1732524710000|2024-11-25 08:51:50|83.62|83.22|83.62|83.22|83.62|83.22|83.61|83.21|3
1732524720000|2024-11-25 08:52:00|83.6|83.2|83.67|83.27|83.68|83.28|83.6|83.2|6
1732524730000|2024-11-25 08:52:10|83.68|83.28|83.7|83.3|83.7|83.3|83.66|83.26|5
1732524740000|2024-11-25 08:52:20|83.71|83.31|83.7|83.3|83.72|83.32|83.69|83.29|6
1732524750000|2024-11-25 08:52:30|83.71|83.31|83.73|83.33|83.75|83.35|83.7|83.3|8
1732524760000|2024-11-25 08:52:40|83.72|83.32|83.74|83.34|83.74|83.34|83.68|83.28|6
1732524770000|2024-11-25 08:52:50|83.75|83.35|83.74|83.34|83.75|83.35|83.74|83.34|2
1732524800000|2024-11-25 08:53:20|83.75|83.35|83.75|83.35|83.78|83.38|83.75|83.35|7
1732524810000|2024-11-25 08:53:30|83.76|83.36|83.78|83.38|83.78|83.38|83.76|83.36|5
1732524820000|2024-11-25 08:53:40|83.76|83.36|83.8|83.4|83.8|83.4|83.76|83.36|6
1732524830000|2024-11-25 08:53:50|83.78|83.38|83.79|83.39|83.79|83.39|83.78|83.38|2
1732524840000|2024-11-25 08:54:00|83.8|83.4|83.8|83.4|83.8|83.4|83.79|83.39|3
1732524850000|2024-11-25 08:54:10|83.79|83.39|83.78|83.38|83.79|83.39|83.77|83.37|7
1732524860000|2024-11-25 08:54:20|83.79|83.39|83.82|83.42|83.85|83.45|83.79|83.39|10
1732524870000|2024-11-25 08:54:30|83.81|83.41|83.81|83.41|83.81|83.41|83.81|83.41|1
1732524880000|2024-11-25 08:54:40|83.8|83.4|83.8|83.4|83.8|83.4|83.8|83.4|1
1732524890000|2024-11-25 08:54:50|83.82|83.42|83.8|83.4|83.83|83.43|83.8|83.4|12
1732524900000|2024-11-25 08:55:00|83.79|83.39|83.76|83.36|83.79|83.39|83.75|83.35|6
1732524910000|2024-11-25 08:55:10|83.77|83.37|83.76|83.36|83.77|83.37|83.75|83.35|5
1732524920000|2024-11-25 08:55:20|83.77|83.37|83.77|83.37|83.77|83.37|83.74|83.34|7
1732524930000|2024-11-25 08:55:30|83.76|83.36|83.74|83.34|83.76|83.36|83.74|83.34|3
1732524940000|2024-11-25 08:55:40|83.73|83.33|83.73|83.33|83.76|83.36|83.71|83.31|8
1732524950000|2024-11-25 08:55:50|83.72|83.32|83.73|83.33|83.73|83.33|83.7|83.3|5
1732524960000|2024-11-25 08:56:00|83.72|83.32|83.75|83.35|83.76|83.36|83.71|83.31|12
1732524970000|2024-11-25 08:56:10|83.74|83.34|83.69|83.29|83.74|83.34|83.67|83.27|6
1732524980000|2024-11-25 08:56:20|83.68|83.28|83.69|83.29|83.69|83.29|83.68|83.28|2
1732524990000|2024-11-25 08:56:30|83.72|83.32|83.71|83.31|83.72|83.32|83.71|83.31|2
1732525000000|2024-11-25 08:56:40|83.7|83.3|83.68|83.28|83.7|83.3|83.67|83.27|6
1732525010000|2024-11-25 08:56:50|83.67|83.27|83.67|83.27|83.67|83.27|83.65|83.25|5
1732525020000|2024-11-25 08:57:00|83.66|83.26|83.76|83.36|83.76|83.36|83.66|83.26|4
1732525030000|2024-11-25 08:57:10|83.75|83.35|83.74|83.34|83.75|83.35|83.74|83.34|2
1732525040000|2024-11-25 08:57:20|83.75|83.35|83.75|83.35|83.75|83.35|83.75|83.35|1
1732525050000|2024-11-25 08:57:30|83.74|83.34|83.74|83.34|83.75|83.35|83.74|83.34|3
1732525080000|2024-11-25 08:58:00|83.78|83.38|83.72|83.32|83.78|83.38|83.71|83.31|7
1732525090000|2024-11-25 08:58:10|83.71|83.31|83.68|83.28|83.71|83.31|83.67|83.27|6
1732525100000|2024-11-25 08:58:20|83.7|83.3|83.7|83.3|83.74|83.34|83.69|83.29|9
1732525110000|2024-11-25 08:58:30|83.69|83.29|83.71|83.31|83.72|83.32|83.69|83.29|4
1732525120000|2024-11-25 08:58:40|83.7|83.3|83.66|83.26|83.7|83.3|83.64|83.24|9
1732525130000|2024-11-25 08:58:50|83.67|83.27|83.75|83.35|83.75|83.35|83.66|83.26|7
1732525140000|2024-11-25 08:59:00|83.74|83.34|83.72|83.32|83.74|83.34|83.71|83.31|8
1732525150000|2024-11-25 08:59:10|83.69|83.29|83.66|83.26|83.69|83.29|83.66|83.26|3
1732525160000|2024-11-25 08:59:20|83.65|83.25|83.66|83.26|83.67|83.27|83.65|83.25|3
1732525170000|2024-11-25 08:59:30|83.67|83.27|83.67|83.27|83.71|83.31|83.67|83.27|7
1732525180000|2024-11-25 08:59:40|83.68|83.28|83.76|83.36|83.76|83.36|83.68|83.28|8
1732525190000|2024-11-25 08:59:50|83.75|83.35|83.75|83.35|83.75|83.35|83.75|83.35|1
1732525200000|2024-11-25 09:00:00|83.74|83.34|83.74|83.34|83.75|83.35|83.68|83.28|10
1732525210000|2024-11-25 09:00:10|83.75|83.35|83.8|83.4|83.81|83.41|83.74|83.34|10
1732525220000|2024-11-25 09:00:20|83.79|83.39|83.8|83.4|83.8|83.4|83.78|83.38|4
1732525230000|2024-11-25 09:00:30|83.85|83.45|83.82|83.42|83.85|83.45|83.82|83.42|6
1732525240000|2024-11-25 09:00:40|83.83|83.43|83.77|83.37|83.83|83.43|83.76|83.36|13
1732525250000|2024-11-25 09:00:50|83.78|83.38|83.76|83.36|83.79|83.39|83.75|83.35|6
1732525260000|2024-11-25 09:01:00|83.75|83.35|83.77|83.37|83.78|83.38|83.75|83.35|5
1732525270000|2024-11-25 09:01:10|83.78|83.38|83.76|83.36|83.78|83.38|83.76|83.36|5
1732525280000|2024-11-25 09:01:20|83.75|83.35|83.71|83.31|83.75|83.35|83.7|83.3|4
1732525290000|2024-11-25 09:01:30|83.7|83.3|83.68|83.28|83.7|83.3|83.68|83.28|3
1732525300000|2024-11-25 09:01:40|83.67|83.27|83.68|83.28|83.72|83.32|83.67|83.27|9
1732525310000|2024-11-25 09:01:50|83.67|83.27|83.64|83.24|83.67|83.27|83.64|83.24|2
1732525320000|2024-11-25 09:02:00|83.65|83.25|83.65|83.25|83.66|83.26|83.63|83.23|5
1732525330000|2024-11-25 09:02:10|83.64|83.24|83.66|83.26|83.66|83.26|83.64|83.24|3
1732525340000|2024-11-25 09:02:20|83.65|83.25|83.58|83.18|83.65|83.25|83.57|83.17|4
1732525350000|2024-11-25 09:02:30|83.57|83.17|83.66|83.26|83.66|83.26|83.57|83.17|7
1732525370000|2024-11-25 09:02:50|83.65|83.25|83.65|83.25|83.65|83.25|83.65|83.25|1
1732525380000|2024-11-25 09:03:00|83.67|83.27|83.66|83.26|83.67|83.27|83.66|83.26|4
1732525390000|2024-11-25 09:03:10|83.67|83.27|83.7|83.3|83.79|83.39|83.67|83.27|12
1732525400000|2024-11-25 09:03:20|83.69|83.29|83.71|83.31|83.72|83.32|83.69|83.29|7
1732525410000|2024-11-25 09:03:30|83.75|83.35|83.68|83.28|83.75|83.35|83.68|83.28|5
1732525420000|2024-11-25 09:03:40|83.69|83.29|83.8|83.4|83.8|83.4|83.69|83.29|9
1732525430000|2024-11-25 09:03:50|83.79|83.39|83.81|83.41|83.81|83.41|83.79|83.39|3
1732525440000|2024-11-25 09:04:00|83.82|83.42|83.79|83.39|83.82|83.42|83.79|83.39|3
1732525450000|2024-11-25 09:04:10|83.8|83.4|83.9|83.5|83.9|83.5|83.8|83.4|6
1732525460000|2024-11-25 09:04:20|83.88|83.48|83.89|83.49|83.9|83.5|83.87|83.47|10
1732525470000|2024-11-25 09:04:30|83.9|83.5|83.93|83.53|83.93|83.53|83.9|83.5|5
1732525480000|2024-11-25 09:04:40|83.94|83.54|83.94|83.54|84.01|83.61|83.93|83.53|9
1732525490000|2024-11-25 09:04:50|83.93|83.53|83.92|83.52|83.94|83.54|83.92|83.52|6
1732525500000|2024-11-25 09:05:00|83.93|83.53|83.93|83.53|83.94|83.54|83.92|83.52|12
1732525510000|2024-11-25 09:05:10|83.92|83.52|84.03|83.63|84.05|83.65|83.9|83.5|15
1732525520000|2024-11-25 09:05:20|84.04|83.64|84.04|83.64|84.06|83.66|84|83.6|13
1732525530000|2024-11-25 09:05:30|84.07|83.67|84.04|83.64|84.07|83.67|84.02|83.62|12
1732525540000|2024-11-25 09:05:40|84.02|83.62|84.1|83.7|84.1|83.7|84.02|83.62|7
1732525550000|2024-11-25 09:05:50|84.11|83.71|84.13|83.73|84.19|83.79|84.09|83.69|14
1732525560000|2024-11-25 09:06:00|84.14|83.74|84.17|83.77|84.18|83.78|84.14|83.74|12
1732525570000|2024-11-25 09:06:10|84.15|83.75|84.17|83.77|84.19|83.79|84.15|83.75|9
1732525580000|2024-11-25 09:06:20|84.16|83.76|84.1|83.7|84.16|83.76|84.1|83.7|6
1732525590000|2024-11-25 09:06:30|84.11|83.71|84.14|83.74|84.17|83.77|84.11|83.71|12
1732525600000|2024-11-25 09:06:40|84.16|83.76|84.17|83.77|84.18|83.78|84.15|83.75|6
1732525610000|2024-11-25 09:06:50|84.18|83.78|84.2|83.8|84.2|83.8|84.18|83.78|4
1732525620000|2024-11-25 09:07:00|84.18|83.78|84.17|83.77|84.19|83.79|84.16|83.76|10
1732525630000|2024-11-25 09:07:10|84.16|83.76|84.16|83.76|84.18|83.78|84.15|83.75|8
1732525640000|2024-11-25 09:07:20|84.15|83.75|84.17|83.77|84.17|83.77|84.15|83.75|3
1732525650000|2024-11-25 09:07:30|84.16|83.76|84.2|83.8|84.21|83.81|84.16|83.76|7
1732525660000|2024-11-25 09:07:40|84.19|83.79|84.2|83.8|84.2|83.8|84.19|83.79|4
1732525670000|2024-11-25 09:07:50|84.22|83.82|84.24|83.84|84.24|83.84|84.21|83.81|7
1732525680000|2024-11-25 09:08:00|84.25|83.85|84.27|83.87|84.27|83.87|84.25|83.85|5
1732525690000|2024-11-25 09:08:10|84.32|83.92|84.36|83.96|84.36|83.96|84.32|83.92|9
1732525700000|2024-11-25 09:08:20|84.35|83.95|84.34|83.94|84.35|83.95|84.33|83.93|5
1732525710000|2024-11-25 09:08:30|84.33|83.93|84.29|83.89|84.33|83.93|84.28|83.88|9
1732525720000|2024-11-25 09:08:40|84.28|83.88|84.32|83.92|84.35|83.95|84.28|83.88|10
1732525730000|2024-11-25 09:08:50|84.31|83.91|84.31|83.91|84.31|83.91|84.31|83.91|1
1732525740000|2024-11-25 09:09:00|84.27|83.87|84.29|83.89|84.29|83.89|84.27|83.87|5
1732525750000|2024-11-25 09:09:10|84.3|83.9|84.24|83.84|84.3|83.9|84.24|83.84|8
1732525760000|2024-11-25 09:09:20|84.25|83.85|84.38|83.98|84.5|84.1|84.25|83.85|13
1732525770000|2024-11-25 09:09:30|84.37|83.97|84.31|83.91|84.37|83.97|84.31|83.91|7
1732525780000|2024-11-25 09:09:40|84.3|83.9|84.28|83.88|84.3|83.9|84.27|83.87|4
1732525790000|2024-11-25 09:09:50|84.27|83.87|84.27|83.87|84.27|83.87|84.27|83.87|1
1732525800000|2024-11-25 09:10:00|84.26|83.86|84.22|83.82|84.26|83.86|84.18|83.78|12
1732525810000|2024-11-25 09:10:10|84.23|83.83|84.23|83.83|84.23|83.83|84.19|83.79|11
1732525820000|2024-11-25 09:10:20|84.24|83.84|84.39|83.99|84.39|83.99|84.24|83.84|10
1732525830000|2024-11-25 09:10:30|84.38|83.98|84.35|83.95|84.38|83.98|84.35|83.95|4
1732525840000|2024-11-25 09:10:40|84.36|83.96|84.32|83.92|84.36|83.96|84.3|83.9|10
1732525850000|2024-11-25 09:10:50|84.3|83.9|84.25|83.85|84.3|83.9|84.25|83.85|3
1732525860000|2024-11-25 09:11:00|84.23|83.83|84.18|83.78|84.23|83.83|84.17|83.77|8
1732525870000|2024-11-25 09:11:10|84.14|83.74|84.07|83.67|84.14|83.74|84.06|83.66|18
1732525880000|2024-11-25 09:11:20|84.1|83.7|84.1|83.7|84.11|83.71|84.1|83.7|3
1732525890000|2024-11-25 09:11:30|84.16|83.76|84.09|83.69|84.16|83.76|84.09|83.69|5
1732525900000|2024-11-25 09:11:40|84.1|83.7|84.09|83.69|84.19|83.79|84.09|83.69|13
1732525910000|2024-11-25 09:11:50|84.07|83.67|84.08|83.68|84.13|83.73|84.07|83.67|11
1732525920000|2024-11-25 09:12:00|84.07|83.67|84.21|83.81|84.21|83.81|84.07|83.67|15
1732525930000|2024-11-25 09:12:10|84.22|83.82|84.16|83.76|84.22|83.82|84.15|83.75|9
1732525940000|2024-11-25 09:12:20|84.15|83.75|84.15|83.75|84.15|83.75|84.15|83.75|1
1732525950000|2024-11-25 09:12:30|84.16|83.76|84.18|83.78|84.22|83.82|84.16|83.76|9
1732525960000|2024-11-25 09:12:40|84.17|83.77|84.16|83.76|84.17|83.77|84.16|83.76|2
1732525970000|2024-11-25 09:12:50|84.18|83.78|84.28|83.88|84.31|83.91|84.18|83.78|13
1732525980000|2024-11-25 09:13:00|84.29|83.89|84.23|83.83|84.29|83.89|84.2|83.8|11
1732525990000|2024-11-25 09:13:10|84.22|83.82|84.26|83.86|84.27|83.87|84.22|83.82|8
1732526000000|2024-11-25 09:13:20|84.25|83.85|84.19|83.79|84.25|83.85|84.18|83.78|8
1732526010000|2024-11-25 09:13:30|84.18|83.78|84.15|83.75|84.18|83.78|84.14|83.74|9
1732526020000|2024-11-25 09:13:40|84.14|83.74|84.1|83.7|84.14|83.74|84.08|83.68|7
1732526030000|2024-11-25 09:13:50|84.11|83.71|84.18|83.78|84.18|83.78|84.1|83.7|7
1732526040000|2024-11-25 09:14:00|84.19|83.79|84.22|83.82|84.22|83.82|84.19|83.79|3
1732526050000|2024-11-25 09:14:10|84.21|83.81|84.17|83.77|84.21|83.81|84.17|83.77|3
1732526060000|2024-11-25 09:14:20|84.16|83.76|84.16|83.76|84.16|83.76|84.16|83.76|1
1732526070000|2024-11-25 09:14:30|84.15|83.75|84.22|83.82|84.22|83.82|84.15|83.75|6
1732526080000|2024-11-25 09:14:40|84.21|83.81|84.29|83.89|84.29|83.89|84.21|83.81|7
1732526090000|2024-11-25 09:14:50|84.3|83.9|84.3|83.9|84.3|83.9|84.3|83.9|1
1732526100000|2024-11-25 09:15:00|84.27|83.87|84.19|83.79|84.27|83.87|84.17|83.77|11
1732526110000|2024-11-25 09:15:10|84.2|83.8|84.3|83.9|84.3|83.9|84.19|83.79|9
1732526120000|2024-11-25 09:15:20|84.31|83.91|84.32|83.92|84.36|83.96|84.29|83.89|9
1732526130000|2024-11-25 09:15:30|84.33|83.93|84.28|83.88|84.33|83.93|84.27|83.87|7
1732526140000|2024-11-25 09:15:40|84.27|83.87|84.27|83.87|84.29|83.89|84.26|83.86|10
1732526150000|2024-11-25 09:15:50|84.28|83.88|84.31|83.91|84.31|83.91|84.28|83.88|3
1732526160000|2024-11-25 09:16:00|84.3|83.9|84.3|83.9|84.3|83.9|84.27|83.87|9
1732526170000|2024-11-25 09:16:10|84.31|83.91|84.29|83.89|84.31|83.91|84.28|83.88|9
1732526180000|2024-11-25 09:16:20|84.28|83.88|84.27|83.87|84.39|83.99|84.27|83.87|20
1732526190000|2024-11-25 09:16:30|84.26|83.86|84.25|83.85|84.28|83.88|84.19|83.79|15
1732526200000|2024-11-25 09:16:40|84.26|83.86|84.26|83.86|84.26|83.86|84.22|83.82|12
1732526220000|2024-11-25 09:17:00|84.28|83.88|84.3|83.9|84.35|83.95|84.25|83.85|16
1732526230000|2024-11-25 09:17:10|84.29|83.89|84.27|83.87|84.31|83.91|84.27|83.87|9
1732526240000|2024-11-25 09:17:20|84.26|83.86|84.3|83.9|84.3|83.9|84.25|83.85|6
1732526250000|2024-11-25 09:17:30|84.29|83.89|84.32|83.92|84.32|83.92|84.28|83.88|13
1732526260000|2024-11-25 09:17:40|84.35|83.95|84.48|84.08|84.48|84.08|84.34|83.94|14
1732526270000|2024-11-25 09:17:50|84.43|84.03|84.41|84.01|84.46|84.06|84.39|83.99|10
1732526280000|2024-11-25 09:18:00|84.4|84|84.47|84.07|84.52|84.12|84.4|84|17
1732526290000|2024-11-25 09:18:10|84.46|84.06|84.5|84.1|84.5|84.1|84.41|84.01|9
1732526300000|2024-11-25 09:18:20|84.51|84.11|84.47|84.07|84.51|84.11|84.46|84.06|6
1732526310000|2024-11-25 09:18:30|84.5|84.1|84.5|84.1|84.5|84.1|84.49|84.09|5
1732526320000|2024-11-25 09:18:40|84.49|84.09|84.46|84.06|84.49|84.09|84.46|84.06|4
1732526330000|2024-11-25 09:18:50|84.47|84.07|84.51|84.11|84.51|84.11|84.47|84.07|5
1732526340000|2024-11-25 09:19:00|84.52|84.12|84.58|84.18|84.58|84.18|84.52|84.12|12
1732526350000|2024-11-25 09:19:10|84.55|84.15|84.56|84.16|84.56|84.16|84.55|84.15|2
1732526360000|2024-11-25 09:19:20|84.57|84.17|84.59|84.19|84.6|84.2|84.57|84.17|7
1732526370000|2024-11-25 09:19:30|84.57|84.17|84.6|84.2|84.66|84.26|84.57|84.17|18
1732526380000|2024-11-25 09:19:40|84.59|84.19|84.57|84.17|84.7|84.3|84.56|84.16|16
1732526390000|2024-11-25 09:19:50|84.55|84.15|84.63|84.23|84.63|84.23|84.55|84.15|6
1732526400000|2024-11-25 09:20:00|84.61|84.21|84.6|84.2|84.68|84.28|84.59|84.19|16
1732526410000|2024-11-25 09:20:10|84.61|84.21|84.67|84.27|84.7|84.3|84.6|84.2|12
1732526420000|2024-11-25 09:20:20|84.66|84.26|84.66|84.26|84.67|84.27|84.6|84.2|19
1732526430000|2024-11-25 09:20:30|84.62|84.22|84.68|84.28|84.68|84.28|84.61|84.21|10
1732526440000|2024-11-25 09:20:40|84.69|84.29|84.67|84.27|84.7|84.3|84.66|84.26|7
1732526450000|2024-11-25 09:20:50|84.66|84.26|84.67|84.27|84.67|84.27|84.65|84.25|4
1732526470000|2024-11-25 09:21:10|84.65|84.25|84.57|84.17|84.65|84.25|84.57|84.17|9
1732526480000|2024-11-25 09:21:20|84.58|84.18|84.64|84.24|84.64|84.24|84.58|84.18|6
1732526490000|2024-11-25 09:21:30|84.68|84.28|84.72|84.32|84.73|84.33|84.68|84.28|8
1732526500000|2024-11-25 09:21:40|84.68|84.28|84.72|84.32|84.72|84.32|84.68|84.28|11
1732526510000|2024-11-25 09:21:50|84.76|84.36|84.78|84.38|84.78|84.38|84.75|84.35|7
1732526520000|2024-11-25 09:22:00|84.77|84.37|84.75|84.35|84.77|84.37|84.7|84.3|7
1732526530000|2024-11-25 09:22:10|84.74|84.34|84.71|84.31|84.74|84.34|84.67|84.27|11
1732526540000|2024-11-25 09:22:20|84.73|84.33|84.71|84.31|84.77|84.37|84.69|84.29|16
1732526550000|2024-11-25 09:22:30|84.72|84.32|84.74|84.34|84.75|84.35|84.71|84.31|11
1732526560000|2024-11-25 09:22:40|84.76|84.36|84.75|84.35|84.76|84.36|84.74|84.34|8
1732526570000|2024-11-25 09:22:50|84.74|84.34|84.75|84.35|84.75|84.35|84.73|84.33|4
1732526580000|2024-11-25 09:23:00|84.72|84.32|84.75|84.35|84.75|84.35|84.72|84.32|4
1732526590000|2024-11-25 09:23:10|84.74|84.34|84.73|84.33|84.75|84.35|84.72|84.32|5
1732526600000|2024-11-25 09:23:20|84.74|84.34|84.74|84.34|84.74|84.34|84.74|84.34|1
1732526610000|2024-11-25 09:23:30|84.75|84.35|84.73|84.33|84.79|84.39|84.73|84.33|10
1732526620000|2024-11-25 09:23:40|84.74|84.34|84.74|84.34|84.74|84.34|84.74|84.34|1
1732526630000|2024-11-25 09:23:50|84.73|84.33|84.75|84.35|84.75|84.35|84.72|84.32|5
1732526640000|2024-11-25 09:24:00|84.74|84.34|84.58|84.18|84.74|84.34|84.58|84.18|12
1732526650000|2024-11-25 09:24:10|84.57|84.17|84.44|84.04|84.57|84.17|84.44|84.04|14
1732526660000|2024-11-25 09:24:20|84.45|84.05|84.44|84.04|84.47|84.07|84.44|84.04|13
1732526670000|2024-11-25 09:24:30|84.46|84.06|84.48|84.08|84.53|84.13|84.46|84.06|11
1732526680000|2024-11-25 09:24:40|84.49|84.09|84.55|84.15|84.55|84.15|84.49|84.09|10
1732526690000|2024-11-25 09:24:50|84.54|84.14|84.53|84.13|84.56|84.16|84.52|84.12|10
1732526700000|2024-11-25 09:25:00|84.52|84.12|84.52|84.12|84.55|84.15|84.48|84.08|11
1732526710000|2024-11-25 09:25:10|84.54|84.14|84.58|84.18|84.61|84.21|84.54|84.14|8
1732526720000|2024-11-25 09:25:20|84.57|84.17|84.69|84.29|84.69|84.29|84.57|84.17|11
1732526730000|2024-11-25 09:25:30|84.71|84.31|84.66|84.26|84.71|84.31|84.66|84.26|7
1732526740000|2024-11-25 09:25:40|84.65|84.25|84.65|84.25|84.65|84.25|84.64|84.24|3
1732526750000|2024-11-25 09:25:50|84.64|84.24|84.64|84.24|84.64|84.24|84.64|84.24|1
1732526760000|2024-11-25 09:26:00|84.63|84.23|84.68|84.28|84.68|84.28|84.63|84.23|5
1732526770000|2024-11-25 09:26:10|84.69|84.29|84.65|84.25|84.69|84.29|84.65|84.25|11
1732526780000|2024-11-25 09:26:20|84.64|84.24|84.64|84.24|84.66|84.26|84.64|84.24|5
1732526790000|2024-11-25 09:26:30|84.63|84.23|84.65|84.25|84.67|84.27|84.63|84.23|6
1732526800000|2024-11-25 09:26:40|84.64|84.24|84.67|84.27|84.67|84.27|84.64|84.24|8
1732526810000|2024-11-25 09:26:50|84.68|84.28|84.79|84.39|84.81|84.41|84.68|84.28|8
1732526820000|2024-11-25 09:27:00|84.78|84.38|84.72|84.32|84.78|84.38|84.71|84.31|9
1732526830000|2024-11-25 09:27:10|84.73|84.33|84.67|84.27|84.73|84.33|84.67|84.27|7
1732526840000|2024-11-25 09:27:20|84.66|84.26|84.74|84.34|84.74|84.34|84.65|84.25|9
1732526850000|2024-11-25 09:27:30|84.73|84.33|84.67|84.27|84.73|84.33|84.67|84.27|10
1732526860000|2024-11-25 09:27:40|84.66|84.26|84.65|84.25|84.66|84.26|84.64|84.24|7
1732526880000|2024-11-25 09:28:00|84.67|84.27|84.69|84.29|84.69|84.29|84.67|84.27|4
1732526890000|2024-11-25 09:28:10|84.7|84.3|84.68|84.28|84.71|84.31|84.68|84.28|6
1732526900000|2024-11-25 09:28:20|84.67|84.27|84.65|84.25|84.67|84.27|84.6|84.2|11
1732526910000|2024-11-25 09:28:30|84.64|84.24|84.62|84.22|84.64|84.24|84.57|84.17|9
1732526920000|2024-11-25 09:28:40|84.68|84.28|84.7|84.3|84.71|84.31|84.64|84.24|11
1732526930000|2024-11-25 09:28:50|84.71|84.31|84.75|84.35|84.78|84.38|84.7|84.3|13
1732526940000|2024-11-25 09:29:00|84.77|84.37|84.73|84.33|84.77|84.37|84.7|84.3|9
1732526950000|2024-11-25 09:29:10|84.72|84.32|84.7|84.3|84.72|84.32|84.69|84.29|3
1732526960000|2024-11-25 09:29:20|84.72|84.32|84.77|84.37|84.77|84.37|84.72|84.32|6
1732526970000|2024-11-25 09:29:30|84.76|84.36|84.76|84.36|84.77|84.37|84.76|84.36|5
1732526980000|2024-11-25 09:29:40|84.75|84.35|84.69|84.29|84.75|84.35|84.69|84.29|4
1732526990000|2024-11-25 09:29:50|84.7|84.3|84.68|84.28|84.71|84.31|84.67|84.27|9
1732527000000|2024-11-25 09:30:00|84.58|84.18|84.61|84.21|84.61|84.21|84.58|84.18|2
1732527030000|2024-11-25 09:30:30|84.65|84.25|84.67|84.27|84.68|84.28|84.65|84.25|3
1732527040000|2024-11-25 09:30:40|84.7|84.3|84.7|84.3|84.7|84.3|84.7|84.3|1
1732527050000|2024-11-25 09:30:50|84.71|84.31|84.75|84.35|84.76|84.36|84.71|84.31|6
1732527060000|2024-11-25 09:31:00|84.76|84.36|84.83|84.43|84.83|84.43|84.76|84.36|3
1732527070000|2024-11-25 09:31:10|84.84|84.44|84.84|84.44|84.85|84.45|84.84|84.44|3
1732527080000|2024-11-25 09:31:20|84.85|84.45|84.86|84.46|84.86|84.46|84.84|84.44|4
1732527090000|2024-11-25 09:31:30|84.88|84.48|84.92|84.52|84.92|84.52|84.88|84.48|4
1732527100000|2024-11-25 09:31:40|84.93|84.53|84.92|84.52|84.93|84.53|84.91|84.51|4
1732527110000|2024-11-25 09:31:50|84.9|84.5|84.87|84.47|84.93|84.53|84.87|84.47|9
1732527120000|2024-11-25 09:32:00|84.91|84.51|85.05|84.65|85.05|84.65|84.91|84.51|4
1732527130000|2024-11-25 09:32:10|85.04|84.64|85.01|84.61|85.04|84.64|85.01|84.61|8
1732527140000|2024-11-25 09:32:20|85.02|84.62|85.05|84.65|85.05|84.65|85.02|84.62|2
1732527150000|2024-11-25 09:32:30|85.04|84.64|85.02|84.62|85.04|84.64|85.02|84.62|3
1732527160000|2024-11-25 09:32:40|85|84.6|84.97|84.57|85|84.6|84.96|84.56|5
1732527170000|2024-11-25 09:32:50|84.99|84.59|85.01|84.61|85.02|84.62|84.99|84.59|7
1732527180000|2024-11-25 09:33:00|85.02|84.62|85.02|84.62|85.02|84.62|85|84.6|4
1732527190000|2024-11-25 09:33:10|85.04|84.64|85.03|84.63|85.04|84.64|85.03|84.63|2
1732527200000|2024-11-25 09:33:20|85.04|84.64|85.06|84.66|85.07|84.67|85.04|84.64|4
1732527210000|2024-11-25 09:33:30|85.05|84.65|84.96|84.56|85.05|84.65|84.96|84.56|13
1732527220000|2024-11-25 09:33:40|84.97|84.57|84.99|84.59|84.99|84.59|84.97|84.57|3
1732527230000|2024-11-25 09:33:50|84.98|84.58|85|84.6|85|84.6|84.98|84.58|4
1732527240000|2024-11-25 09:34:00|84.99|84.59|84.98|84.58|84.99|84.59|84.97|84.57|4
1732527250000|2024-11-25 09:34:10|84.97|84.57|84.97|84.57|84.98|84.58|84.95|84.55|7
1732527260000|2024-11-25 09:34:20|84.98|84.58|84.96|84.56|84.98|84.58|84.96|84.56|5
1732527270000|2024-11-25 09:34:30|84.94|84.54|84.91|84.51|84.95|84.55|84.91|84.51|6
1732527280000|2024-11-25 09:34:40|84.92|84.52|84.87|84.47|84.92|84.52|84.87|84.47|8
1732527290000|2024-11-25 09:34:50|84.89|84.49|84.87|84.47|84.89|84.49|84.87|84.47|3
1732527300000|2024-11-25 09:35:00|84.89|84.49|84.91|84.51|84.91|84.51|84.89|84.49|3
1732527310000|2024-11-25 09:35:10|84.95|84.55|84.93|84.53|84.95|84.55|84.93|84.53|3
1732527320000|2024-11-25 09:35:20|84.9|84.5|84.83|84.43|84.9|84.5|84.82|84.42|12
1732527330000|2024-11-25 09:35:30|84.82|84.42|84.82|84.42|84.83|84.43|84.79|84.39|12
1732527340000|2024-11-25 09:35:40|84.81|84.41|84.75|84.35|84.81|84.41|84.75|84.35|11
1732527350000|2024-11-25 09:35:50|84.74|84.34|84.77|84.37|84.77|84.37|84.74|84.34|7
1732527360000|2024-11-25 09:36:00|84.76|84.36|84.85|84.45|84.85|84.45|84.76|84.36|7
1732527370000|2024-11-25 09:36:10|84.84|84.44|84.84|84.44|84.84|84.44|84.84|84.44|1
1732527380000|2024-11-25 09:36:20|84.85|84.45|84.86|84.46|84.86|84.46|84.84|84.44|4
1732527390000|2024-11-25 09:36:30|84.85|84.45|84.86|84.46|84.87|84.47|84.84|84.44|6
1732527400000|2024-11-25 09:36:40|84.87|84.47|84.89|84.49|84.89|84.49|84.85|84.45|7
1732527410000|2024-11-25 09:36:50|84.88|84.48|84.77|84.37|84.9|84.5|84.77|84.37|17
1732527420000|2024-11-25 09:37:00|84.8|84.4|84.78|84.38|84.8|84.4|84.77|84.37|9
1732527430000|2024-11-25 09:37:10|84.77|84.37|84.72|84.32|84.78|84.38|84.72|84.32|7
1732527440000|2024-11-25 09:37:20|84.73|84.33|84.72|84.32|84.73|84.33|84.72|84.32|2
1732527450000|2024-11-25 09:37:30|84.74|84.34|84.73|84.33|84.74|84.34|84.66|84.26|11
1732527460000|2024-11-25 09:37:40|84.74|84.34|84.76|84.36|84.8|84.4|84.74|84.34|12
1732527470000|2024-11-25 09:37:50|84.77|84.37|84.87|84.47|84.88|84.48|84.76|84.36|12
1732527480000|2024-11-25 09:38:00|84.88|84.48|84.99|84.59|84.99|84.59|84.88|84.48|9
1732527490000|2024-11-25 09:38:10|85|84.6|85.01|84.61|85.01|84.61|84.99|84.59|5
1732527500000|2024-11-25 09:38:20|85|84.6|84.97|84.57|85.01|84.61|84.97|84.57|4
1732527510000|2024-11-25 09:38:30|84.96|84.56|84.96|84.56|84.96|84.56|84.95|84.55|5
1732527520000|2024-11-25 09:38:40|84.95|84.55|84.85|84.45|84.95|84.55|84.85|84.45|10
1732527530000|2024-11-25 09:38:50|84.86|84.46|84.87|84.47|84.87|84.47|84.84|84.44|7
1732527540000|2024-11-25 09:39:00|84.86|84.46|84.83|84.43|84.86|84.46|84.83|84.43|4
1732527550000|2024-11-25 09:39:10|84.82|84.42|84.85|84.45|84.85|84.45|84.81|84.41|4
1732527570000|2024-11-25 09:39:30|84.87|84.47|84.89|84.49|84.89|84.49|84.87|84.47|2
1732527580000|2024-11-25 09:39:40|84.9|84.5|84.92|84.52|84.93|84.53|84.9|84.5|3
1732527590000|2024-11-25 09:39:50|84.93|84.53|84.93|84.53|84.93|84.53|84.92|84.52|5
1732527600000|2024-11-25 09:40:00|84.91|84.51|84.86|84.46|84.91|84.51|84.85|84.45|8
1732527610000|2024-11-25 09:40:10|84.87|84.47|84.87|84.47|84.87|84.47|84.86|84.46|3
1732527620000|2024-11-25 09:40:20|84.86|84.46|84.87|84.47|84.87|84.47|84.86|84.46|2
1732527630000|2024-11-25 09:40:30|84.88|84.48|84.85|84.45|84.88|84.48|84.85|84.45|3
1732527650000|2024-11-25 09:40:50|84.83|84.43|84.82|84.42|84.83|84.43|84.82|84.42|2
1732527660000|2024-11-25 09:41:00|84.83|84.43|84.77|84.37|84.84|84.44|84.76|84.36|8
1732527670000|2024-11-25 09:41:10|84.79|84.39|84.88|84.48|84.88|84.48|84.79|84.39|3
1732527680000|2024-11-25 09:41:20|84.86|84.46|84.86|84.46|84.92|84.52|84.85|84.45|9
1732527690000|2024-11-25 09:41:30|84.85|84.45|84.83|84.43|84.85|84.45|84.81|84.41|5
1732527700000|2024-11-25 09:41:40|84.84|84.44|84.84|84.44|84.84|84.44|84.84|84.44|1
1732527710000|2024-11-25 09:41:50|84.85|84.45|84.85|84.45|84.86|84.46|84.85|84.45|7
1732527720000|2024-11-25 09:42:00|84.86|84.46|84.89|84.49|84.89|84.49|84.86|84.46|2
1732527730000|2024-11-25 09:42:10|84.92|84.52|84.84|84.44|84.92|84.52|84.84|84.44|6
1732527740000|2024-11-25 09:42:20|84.88|84.48|84.9|84.5|84.91|84.51|84.88|84.48|5
1732527750000|2024-11-25 09:42:30|84.88|84.48|84.88|84.48|84.88|84.48|84.88|84.48|1
1732527760000|2024-11-25 09:42:40|84.85|84.45|84.77|84.37|84.85|84.45|84.77|84.37|7
1732527770000|2024-11-25 09:42:50|84.75|84.35|84.77|84.37|84.77|84.37|84.74|84.34|5
1732527780000|2024-11-25 09:43:00|84.8|84.4|84.78|84.38|84.8|84.4|84.77|84.37|7
1732527790000|2024-11-25 09:43:10|84.74|84.34|84.67|84.27|84.74|84.34|84.67|84.27|6
1732527800000|2024-11-25 09:43:20|84.68|84.28|84.67|84.27|84.68|84.28|84.65|84.25|7
1732527810000|2024-11-25 09:43:30|84.68|84.28|84.76|84.36|84.76|84.36|84.68|84.28|7
1732527820000|2024-11-25 09:43:40|84.78|84.38|84.77|84.37|84.78|84.38|84.77|84.37|2
1732527830000|2024-11-25 09:43:50|84.78|84.38|84.75|84.35|84.78|84.38|84.75|84.35|5
1732527840000|2024-11-25 09:44:00|84.73|84.33|84.72|84.32|84.73|84.33|84.69|84.29|11
1732527850000|2024-11-25 09:44:10|84.73|84.33|84.69|84.29|84.73|84.33|84.68|84.28|8
1732527860000|2024-11-25 09:44:20|84.68|84.28|84.67|84.27|84.68|84.28|84.66|84.26|6
1732527870000|2024-11-25 09:44:30|84.66|84.26|84.68|84.28|84.68|84.28|84.66|84.26|3
1732527880000|2024-11-25 09:44:40|84.71|84.31|84.75|84.35|84.75|84.35|84.71|84.31|5
1732527890000|2024-11-25 09:44:50|84.76|84.36|84.76|84.36|84.77|84.37|84.76|84.36|3
1732527900000|2024-11-25 09:45:00|84.77|84.37|84.72|84.32|84.77|84.37|84.72|84.32|11
1732527910000|2024-11-25 09:45:10|84.76|84.36|84.73|84.33|84.76|84.36|84.73|84.33|4
1732527920000|2024-11-25 09:45:20|84.74|84.34|84.67|84.27|84.75|84.35|84.67|84.27|8
1732527930000|2024-11-25 09:45:30|84.69|84.29|84.71|84.31|84.74|84.34|84.69|84.29|5
1732527940000|2024-11-25 09:45:40|84.7|84.3|84.62|84.22|84.7|84.3|84.62|84.22|7
1732527950000|2024-11-25 09:45:50|84.63|84.23|84.62|84.22|84.64|84.24|84.61|84.21|7
1732527960000|2024-11-25 09:46:00|84.61|84.21|84.53|84.13|84.61|84.21|84.52|84.12|17
1732527970000|2024-11-25 09:46:10|84.52|84.12|84.46|84.06|84.52|84.12|84.46|84.06|7
1732527980000|2024-11-25 09:46:20|84.45|84.05|84.53|84.13|84.53|84.13|84.45|84.05|11
1732527990000|2024-11-25 09:46:30|84.52|84.12|84.59|84.19|84.6|84.2|84.52|84.12|12
1732528000000|2024-11-25 09:46:40|84.58|84.18|84.58|84.18|84.59|84.19|84.57|84.17|7
1732528010000|2024-11-25 09:46:50|84.59|84.19|84.66|84.26|84.67|84.27|84.57|84.17|12
1732528020000|2024-11-25 09:47:00|84.67|84.27|84.67|84.27|84.68|84.28|84.66|84.26|5
1732528030000|2024-11-25 09:47:10|84.68|84.28|84.73|84.33|84.74|84.34|84.67|84.27|7
1732528040000|2024-11-25 09:47:20|84.74|84.34|84.74|84.34|84.74|84.34|84.73|84.33|5
1732528050000|2024-11-25 09:47:30|84.73|84.33|84.75|84.35|84.75|84.35|84.72|84.32|9
1732528060000|2024-11-25 09:47:40|84.78|84.38|84.81|84.41|84.84|84.44|84.78|84.38|8
1732528070000|2024-11-25 09:47:50|84.83|84.43|84.79|84.39|84.84|84.44|84.78|84.38|7
1732528080000|2024-11-25 09:48:00|84.8|84.4|84.85|84.45|84.86|84.46|84.8|84.4|10
1732528090000|2024-11-25 09:48:10|84.84|84.44|84.82|84.42|84.86|84.46|84.77|84.37|14
1732528100000|2024-11-25 09:48:20|84.83|84.43|84.81|84.41|84.83|84.43|84.77|84.37|12
1732528110000|2024-11-25 09:48:30|84.8|84.4|84.83|84.43|84.83|84.43|84.77|84.37|8
1732528120000|2024-11-25 09:48:40|84.84|84.44|84.85|84.45|84.86|84.46|84.84|84.44|3
1732528130000|2024-11-25 09:48:50|84.86|84.46|84.85|84.45|84.86|84.46|84.82|84.42|12
1732528140000|2024-11-25 09:49:00|84.86|84.46|84.81|84.41|84.87|84.47|84.81|84.41|12
1732528150000|2024-11-25 09:49:10|84.8|84.4|84.76|84.36|84.8|84.4|84.74|84.34|12
1732528160000|2024-11-25 09:49:20|84.75|84.35|84.75|84.35|84.77|84.37|84.74|84.34|11
1732528170000|2024-11-25 09:49:30|84.74|84.34|84.75|84.35|84.81|84.41|84.74|84.34|13
1732528180000|2024-11-25 09:49:40|84.74|84.34|84.74|84.34|84.75|84.35|84.74|84.34|3
1732528190000|2024-11-25 09:49:50|84.73|84.33|84.72|84.32|84.73|84.33|84.7|84.3|9
1732528200000|2024-11-25 09:50:00|84.71|84.31|84.76|84.36|84.76|84.36|84.71|84.31|16
1732528210000|2024-11-25 09:50:10|84.77|84.37|84.8|84.4|84.83|84.43|84.77|84.37|14
1732528220000|2024-11-25 09:50:20|84.79|84.39|84.76|84.36|84.8|84.4|84.75|84.35|11
1732528230000|2024-11-25 09:50:30|84.77|84.37|84.72|84.32|84.77|84.37|84.71|84.31|16
1732528240000|2024-11-25 09:50:40|84.71|84.31|84.75|84.35|84.75|84.35|84.7|84.3|13
1732528250000|2024-11-25 09:50:50|84.74|84.34|84.76|84.36|84.81|84.41|84.73|84.33|21
1732528260000|2024-11-25 09:51:00|84.78|84.38|84.81|84.41|84.82|84.42|84.78|84.38|13
1732528270000|2024-11-25 09:51:10|84.8|84.4|84.77|84.37|84.81|84.41|84.75|84.35|18
1732528280000|2024-11-25 09:51:20|84.79|84.39|84.82|84.42|84.82|84.42|84.79|84.39|10
1732528290000|2024-11-25 09:51:30|84.81|84.41|84.82|84.42|84.82|84.42|84.81|84.41|8
1732528310000|2024-11-25 09:51:50|84.83|84.43|84.83|84.43|84.85|84.45|84.83|84.43|8
1732528320000|2024-11-25 09:52:00|84.82|84.42|84.84|84.44|84.86|84.46|84.82|84.42|10
1732528330000|2024-11-25 09:52:10|84.83|84.43|84.86|84.46|84.89|84.49|84.83|84.43|9
1732528340000|2024-11-25 09:52:20|84.87|84.47|84.9|84.5|84.92|84.52|84.87|84.47|9
1732528350000|2024-11-25 09:52:30|84.89|84.49|84.91|84.51|84.92|84.52|84.86|84.46|12
1732528360000|2024-11-25 09:52:40|84.92|84.52|84.93|84.53|84.94|84.54|84.91|84.51|8
1732528380000|2024-11-25 09:53:00|84.94|84.54|84.92|84.52|84.94|84.54|84.92|84.52|3
1732528390000|2024-11-25 09:53:10|84.94|84.54|84.94|84.54|84.95|84.55|84.94|84.54|5
1732528400000|2024-11-25 09:53:20|84.92|84.52|84.92|84.52|84.93|84.53|84.92|84.52|3
1732528410000|2024-11-25 09:53:30|84.91|84.51|84.86|84.46|84.91|84.51|84.85|84.45|6
1732528420000|2024-11-25 09:53:40|84.85|84.45|84.94|84.54|84.94|84.54|84.85|84.45|11
1732528430000|2024-11-25 09:53:50|84.95|84.55|85|84.6|85.01|84.61|84.94|84.54|11
1732528440000|2024-11-25 09:54:00|84.99|84.59|84.92|84.52|85|84.6|84.92|84.52|13
1732528450000|2024-11-25 09:54:10|84.93|84.53|84.9|84.5|84.93|84.53|84.89|84.49|4
1732528460000|2024-11-25 09:54:20|84.91|84.51|84.93|84.53|84.94|84.54|84.89|84.49|9
1732528470000|2024-11-25 09:54:30|84.94|84.54|84.91|84.51|84.94|84.54|84.9|84.5|16
1732528480000|2024-11-25 09:54:40|84.9|84.5|84.82|84.42|84.9|84.5|84.82|84.42|9
1732528490000|2024-11-25 09:54:50|84.83|84.43|84.82|84.42|84.83|84.43|84.81|84.41|5
1732528500000|2024-11-25 09:55:00|84.81|84.41|84.75|84.35|84.81|84.41|84.73|84.33|21
1732528510000|2024-11-25 09:55:10|84.76|84.36|84.84|84.44|84.87|84.47|84.76|84.36|20
1732528520000|2024-11-25 09:55:20|84.85|84.45|84.9|84.5|84.95|84.55|84.85|84.45|13
1732528530000|2024-11-25 09:55:30|84.89|84.49|84.87|84.47|84.9|84.5|84.87|84.47|6
1732528540000|2024-11-25 09:55:40|84.84|84.44|84.88|84.48|84.88|84.48|84.83|84.43|13
1732528550000|2024-11-25 09:55:50|84.89|84.49|84.93|84.53|84.93|84.53|84.89|84.49|10
1732528560000|2024-11-25 09:56:00|84.92|84.52|85|84.6|85.02|84.62|84.92|84.52|7
1732528570000|2024-11-25 09:56:10|84.99|84.59|85.02|84.62|85.06|84.66|84.99|84.59|16
1732528580000|2024-11-25 09:56:20|85.03|84.63|85.06|84.66|85.06|84.66|85.03|84.63|8
1732528590000|2024-11-25 09:56:30|85.07|84.67|85.02|84.62|85.11|84.71|85.02|84.62|11
1732528600000|2024-11-25 09:56:40|85.01|84.61|84.96|84.56|85.01|84.61|84.96|84.56|10
1732528610000|2024-11-25 09:56:50|84.95|84.55|84.95|84.55|84.96|84.56|84.94|84.54|7
1732528620000|2024-11-25 09:57:00|84.96|84.56|84.92|84.52|84.98|84.58|84.92|84.52|14
1732528630000|2024-11-25 09:57:10|84.93|84.53|84.91|84.51|84.94|84.54|84.91|84.51|9
1732528640000|2024-11-25 09:57:20|84.92|84.52|84.83|84.43|84.92|84.52|84.83|84.43|6
1732528650000|2024-11-25 09:57:30|84.84|84.44|84.97|84.57|84.98|84.58|84.82|84.42|17
1732528660000|2024-11-25 09:57:40|84.98|84.58|84.82|84.42|84.98|84.58|84.78|84.38|21
1732528670000|2024-11-25 09:57:50|84.79|84.39|84.83|84.43|84.85|84.45|84.79|84.39|17
1732528680000|2024-11-25 09:58:00|84.84|84.44|84.82|84.42|84.85|84.45|84.81|84.41|13
1732528690000|2024-11-25 09:58:10|84.81|84.41|84.77|84.37|84.82|84.42|84.77|84.37|14
1732528700000|2024-11-25 09:58:20|84.76|84.36|84.79|84.39|84.81|84.41|84.73|84.33|23
1732528710000|2024-11-25 09:58:30|84.8|84.4|84.71|84.31|84.8|84.4|84.71|84.31|19
1732528720000|2024-11-25 09:58:40|84.7|84.3|84.72|84.32|84.74|84.34|84.7|84.3|16
1732528730000|2024-11-25 09:58:50|84.73|84.33|84.73|84.33|84.74|84.34|84.71|84.31|13
1732528740000|2024-11-25 09:59:00|84.72|84.32|84.8|84.4|84.82|84.42|84.72|84.32|7
1732528750000|2024-11-25 09:59:10|84.81|84.41|84.78|84.38|84.81|84.41|84.75|84.35|13
1732528760000|2024-11-25 09:59:20|84.77|84.37|84.75|84.35|84.78|84.38|84.72|84.32|12
1732528770000|2024-11-25 09:59:30|84.74|84.34|84.78|84.38|84.78|84.38|84.74|84.34|15
1732528780000|2024-11-25 09:59:40|84.77|84.37|84.78|84.38|84.79|84.39|84.77|84.37|8
1732528790000|2024-11-25 09:59:50|84.79|84.39|84.78|84.38|84.82|84.42|84.78|84.38|11
1732528800000|2024-11-25 10:00:00|84.89|84.49|84.71|84.31|84.89|84.49|84.7|84.3|16
1732528810000|2024-11-25 10:00:10|84.7|84.3|84.55|84.15|84.7|84.3|84.54|84.14|16
1732528820000|2024-11-25 10:00:20|84.54|84.14|84.46|84.06|84.54|84.14|84.4|84|14
1732528830000|2024-11-25 10:00:30|84.45|84.05|84.42|84.02|84.49|84.09|84.36|83.96|26
1732528840000|2024-11-25 10:00:40|84.43|84.03|84.38|83.98|84.43|84.03|84.34|83.94|17
1732528850000|2024-11-25 10:00:50|84.37|83.97|84.38|83.98|84.46|84.06|84.35|83.95|21
1732528860000|2024-11-25 10:01:00|84.4|84|84.46|84.06|84.5|84.1|84.4|84|19
1732528870000|2024-11-25 10:01:10|84.47|84.07|84.39|83.99|84.48|84.08|84.39|83.99|15
1732528880000|2024-11-25 10:01:20|84.38|83.98|84.4|84|84.46|84.06|84.38|83.98|10
1732528890000|2024-11-25 10:01:30|84.38|83.98|84.35|83.95|84.38|83.98|84.25|83.85|20
1732528900000|2024-11-25 10:01:40|84.36|83.96|84.35|83.95|84.47|84.07|84.34|83.94|19
1732528910000|2024-11-25 10:01:50|84.36|83.96|84.39|83.99|84.46|84.06|84.36|83.96|16
1732528920000|2024-11-25 10:02:00|84.45|84.05|84.47|84.07|84.56|84.16|84.44|84.04|19
1732528930000|2024-11-25 10:02:10|84.48|84.08|84.47|84.07|84.5|84.1|84.47|84.07|6
1732528940000|2024-11-25 10:02:20|84.46|84.06|84.39|83.99|84.46|84.06|84.38|83.98|6
1732528950000|2024-11-25 10:02:30|84.41|84.01|84.46|84.06|84.49|84.09|84.41|84.01|14
1732528960000|2024-11-25 10:02:40|84.45|84.05|84.45|84.05|84.46|84.06|84.41|84.01|13
1732528970000|2024-11-25 10:02:50|84.44|84.04|84.39|83.99|84.46|84.06|84.37|83.97|12
1732528980000|2024-11-25 10:03:00|84.4|84|84.39|83.99|84.45|84.05|84.39|83.99|12
1732528990000|2024-11-25 10:03:10|84.38|83.98|84.27|83.87|84.38|83.98|84.27|83.87|8
1732529000000|2024-11-25 10:03:20|84.26|83.86|84.16|83.76|84.26|83.86|84.16|83.76|18
1732529010000|2024-11-25 10:03:30|84.15|83.75|84.16|83.76|84.17|83.77|84.14|83.74|12
1732529020000|2024-11-25 10:03:40|84.15|83.75|84.05|83.65|84.15|83.75|84.03|83.63|11
1732529030000|2024-11-25 10:03:50|84.06|83.66|84.06|83.66|84.08|83.68|84.04|83.64|14
1732529040000|2024-11-25 10:04:00|84.08|83.68|84.18|83.78|84.19|83.79|84.08|83.68|11
1732529050000|2024-11-25 10:04:10|84.19|83.79|84.19|83.79|84.25|83.85|84.18|83.78|7
1732529060000|2024-11-25 10:04:20|84.18|83.78|84.19|83.79|84.2|83.8|84.16|83.76|16
1732529070000|2024-11-25 10:04:30|84.2|83.8|84.24|83.84|84.28|83.88|84.19|83.79|20
1732529080000|2024-11-25 10:04:40|84.25|83.85|84.29|83.89|84.29|83.89|84.24|83.84|8
1732529090000|2024-11-25 10:04:50|84.3|83.9|84.47|84.07|84.49|84.09|84.3|83.9|15
1732529100000|2024-11-25 10:05:00|84.49|84.09|84.33|83.93|84.5|84.1|84.33|83.93|12
1732529110000|2024-11-25 10:05:10|84.34|83.94|84.39|83.99|84.39|83.99|84.33|83.93|18
1732529120000|2024-11-25 10:05:20|84.38|83.98|84.35|83.95|84.38|83.98|84.34|83.94|10
1732529130000|2024-11-25 10:05:30|84.37|83.97|84.48|84.08|84.48|84.08|84.36|83.96|7
1732529140000|2024-11-25 10:05:40|84.47|84.07|84.43|84.03|84.49|84.09|84.37|83.97|20
1732529150000|2024-11-25 10:05:50|84.46|84.06|84.47|84.07|84.48|84.08|84.45|84.05|7
1732529160000|2024-11-25 10:06:00|84.41|84.01|84.35|83.95|84.41|84.01|84.33|83.93|12
1732529170000|2024-11-25 10:06:10|84.36|83.96|84.5|84.1|84.5|84.1|84.35|83.95|16
1732529180000|2024-11-25 10:06:20|84.51|84.11|84.51|84.11|84.51|84.11|84.5|84.1|3
1732529190000|2024-11-25 10:06:30|84.57|84.17|84.55|84.15|84.59|84.19|84.5|84.1|11
1732529200000|2024-11-25 10:06:40|84.56|84.16|84.56|84.16|84.57|84.17|84.55|84.15|5
1732529210000|2024-11-25 10:06:50|84.58|84.18|84.54|84.14|84.6|84.2|84.54|84.14|12
1732529220000|2024-11-25 10:07:00|84.53|84.13|84.47|84.07|84.55|84.15|84.47|84.07|18
1732529230000|2024-11-25 10:07:10|84.46|84.06|84.47|84.07|84.56|84.16|84.46|84.06|17
1732529240000|2024-11-25 10:07:20|84.48|84.08|84.49|84.09|84.5|84.1|84.46|84.06|11
1732529250000|2024-11-25 10:07:30|84.46|84.06|84.47|84.07|84.47|84.07|84.46|84.06|2
1732529260000|2024-11-25 10:07:40|84.46|84.06|84.5|84.1|84.56|84.16|84.44|84.04|17
1732529270000|2024-11-25 10:07:50|84.51|84.11|84.49|84.09|84.54|84.14|84.47|84.07|9
1732529280000|2024-11-25 10:08:00|84.48|84.08|84.54|84.14|84.57|84.17|84.47|84.07|16
1732529290000|2024-11-25 10:08:10|84.53|84.13|84.59|84.19|84.59|84.19|84.49|84.09|24
1732529300000|2024-11-25 10:08:20|84.58|84.18|84.6|84.2|84.62|84.22|84.58|84.18|15
1732529310000|2024-11-25 10:08:30|84.61|84.21|84.6|84.2|84.62|84.22|84.6|84.2|4
1732529320000|2024-11-25 10:08:40|84.59|84.19|84.62|84.22|84.62|84.22|84.56|84.16|12
1732529330000|2024-11-25 10:08:50|84.61|84.21|84.56|84.16|84.61|84.21|84.55|84.15|14
1732529340000|2024-11-25 10:09:00|84.57|84.17|84.52|84.12|84.57|84.17|84.47|84.07|10
1732529350000|2024-11-25 10:09:10|84.5|84.1|84.58|84.18|84.58|84.18|84.5|84.1|8
1732529360000|2024-11-25 10:09:20|84.59|84.19|84.57|84.17|84.59|84.19|84.56|84.16|5
1732529370000|2024-11-25 10:09:30|84.58|84.18|84.56|84.16|84.59|84.19|84.55|84.15|11
1732529380000|2024-11-25 10:09:40|84.55|84.15|84.53|84.13|84.56|84.16|84.53|84.13|9
1732529390000|2024-11-25 10:09:50|84.5|84.1|84.48|84.08|84.5|84.1|84.48|84.08|2
1732529400000|2024-11-25 10:10:00|84.47|84.07|84.46|84.06|84.47|84.07|84.46|84.06|4
1732529410000|2024-11-25 10:10:10|84.48|84.08|84.56|84.16|84.56|84.16|84.48|84.08|17
1732529420000|2024-11-25 10:10:20|84.54|84.14|84.53|84.13|84.57|84.17|84.52|84.12|12
1732529430000|2024-11-25 10:10:30|84.54|84.14|84.53|84.13|84.56|84.16|84.53|84.13|4
1732529440000|2024-11-25 10:10:40|84.54|84.14|84.58|84.18|84.58|84.18|84.53|84.13|6
1732529450000|2024-11-25 10:10:50|84.59|84.19|84.57|84.17|84.59|84.19|84.55|84.15|7
1732529460000|2024-11-25 10:11:00|84.55|84.15|84.42|84.02|84.56|84.16|84.42|84.02|9
1732529470000|2024-11-25 10:11:10|84.43|84.03|84.37|83.97|84.43|84.03|84.34|83.94|14
1732529480000|2024-11-25 10:11:20|84.39|83.99|84.47|84.07|84.48|84.08|84.39|83.99|7
1732529490000|2024-11-25 10:11:30|84.49|84.09|84.44|84.04|84.49|84.09|84.42|84.02|10
1732529500000|2024-11-25 10:11:40|84.45|84.05|84.46|84.06|84.47|84.07|84.45|84.05|6
1732529510000|2024-11-25 10:11:50|84.45|84.05|84.41|84.01|84.45|84.05|84.4|84|4
1732529520000|2024-11-25 10:12:00|84.4|84|84.43|84.03|84.47|84.07|84.4|84|7
1732529530000|2024-11-25 10:12:10|84.42|84.02|84.37|83.97|84.44|84.04|84.35|83.95|12
1732529540000|2024-11-25 10:12:20|84.36|83.96|84.37|83.97|84.37|83.97|84.34|83.94|6
1732529550000|2024-11-25 10:12:30|84.38|83.98|84.35|83.95|84.39|83.99|84.33|83.93|11
1732529560000|2024-11-25 10:12:40|84.37|83.97|84.33|83.93|84.37|83.97|84.29|83.89|14
1732529570000|2024-11-25 10:12:50|84.34|83.94|84.36|83.96|84.37|83.97|84.34|83.94|4
1732529580000|2024-11-25 10:13:00|84.35|83.95|84.28|83.88|84.35|83.95|84.27|83.87|7
1732529590000|2024-11-25 10:13:10|84.3|83.9|84.29|83.89|84.3|83.9|84.28|83.88|6
1732529600000|2024-11-25 10:13:20|84.28|83.88|84.28|83.88|84.3|83.9|84.28|83.88|6
1732529610000|2024-11-25 10:13:30|84.27|83.87|84.17|83.77|84.27|83.87|84.17|83.77|10
1732529620000|2024-11-25 10:13:40|84.16|83.76|84.16|83.76|84.17|83.77|84.15|83.75|5
1732529630000|2024-11-25 10:13:50|84.15|83.75|84.15|83.75|84.16|83.76|84.15|83.75|5
1732529640000|2024-11-25 10:14:00|84.16|83.76|84.15|83.75|84.19|83.79|84.15|83.75|7
1732529650000|2024-11-25 10:14:10|84.1|83.7|84.07|83.67|84.12|83.72|84.07|83.67|9
1732529660000|2024-11-25 10:14:20|84.09|83.69|84.05|83.65|84.09|83.69|84.04|83.64|6
1732529670000|2024-11-25 10:14:30|84.06|83.66|84.06|83.66|84.06|83.66|84.05|83.65|5
1732529680000|2024-11-25 10:14:40|84.07|83.67|84.06|83.66|84.07|83.67|84.06|83.66|2
1732529690000|2024-11-25 10:14:50|84.05|83.65|83.97|83.57|84.05|83.65|83.96|83.56|13
1732529700000|2024-11-25 10:15:00|84.06|83.66|84.08|83.68|84.08|83.68|83.97|83.57|13
1732529710000|2024-11-25 10:15:10|84.09|83.69|84.1|83.7|84.12|83.72|84.08|83.68|9
1732529720000|2024-11-25 10:15:20|84.13|83.73|84.17|83.77|84.17|83.77|84.13|83.73|7
1732529730000|2024-11-25 10:15:30|84.2|83.8|84.2|83.8|84.21|83.81|84.2|83.8|3
1732529760000|2024-11-25 10:16:00|84.22|83.82|84.19|83.79|84.28|83.88|84.19|83.79|11
1732529770000|2024-11-25 10:16:10|84.2|83.8|84.28|83.88|84.29|83.89|84.2|83.8|7
1732529780000|2024-11-25 10:16:20|84.29|83.89|84.31|83.91|84.31|83.91|84.29|83.89|3
1732529790000|2024-11-25 10:16:30|84.32|83.92|84.27|83.87|84.41|84.01|84.27|83.87|12
1732529800000|2024-11-25 10:16:40|84.26|83.86|84.18|83.78|84.26|83.86|84.18|83.78|7
1732529810000|2024-11-25 10:16:50|84.19|83.79|84.19|83.79|84.21|83.81|84.18|83.78|7
1732529820000|2024-11-25 10:17:00|84.18|83.78|84.25|83.85|84.25|83.85|84.18|83.78|12
1732529830000|2024-11-25 10:17:10|84.24|83.84|84.23|83.83|84.24|83.84|84.19|83.79|9
1732529840000|2024-11-25 10:17:20|84.25|83.85|84.21|83.81|84.25|83.85|84.18|83.78|10
1732529850000|2024-11-25 10:17:30|84.2|83.8|83.98|83.58|84.2|83.8|83.96|83.56|18
1732529860000|2024-11-25 10:17:40|83.99|83.59|84.04|83.64|84.07|83.67|83.99|83.59|12
1732529870000|2024-11-25 10:17:50|84.05|83.65|84|83.6|84.05|83.65|84|83.6|5
1732529880000|2024-11-25 10:18:00|84.01|83.61|83.99|83.59|84.05|83.65|83.99|83.59|10
1732529890000|2024-11-25 10:18:10|83.97|83.57|83.94|83.54|83.99|83.59|83.91|83.51|13
1732529900000|2024-11-25 10:18:20|83.92|83.52|83.9|83.5|83.92|83.52|83.88|83.48|8
1732529910000|2024-11-25 10:18:30|83.89|83.49|83.9|83.5|83.92|83.52|83.89|83.49|8
1732529920000|2024-11-25 10:18:40|83.92|83.52|83.89|83.49|83.92|83.52|83.89|83.49|4
1732529930000|2024-11-25 10:18:50|83.9|83.5|83.88|83.48|83.91|83.51|83.88|83.48|5
1732529940000|2024-11-25 10:19:00|83.9|83.5|83.89|83.49|83.91|83.51|83.89|83.49|4
1732529950000|2024-11-25 10:19:10|83.9|83.5|83.88|83.48|83.9|83.5|83.88|83.48|3
1732529960000|2024-11-25 10:19:20|83.82|83.42|83.78|83.38|83.85|83.45|83.77|83.37|16
1732529970000|2024-11-25 10:19:30|83.77|83.37|83.77|83.37|83.78|83.38|83.75|83.35|9
1732529980000|2024-11-25 10:19:40|83.76|83.36|83.75|83.35|83.76|83.36|83.74|83.34|4
1732529990000|2024-11-25 10:19:50|83.74|83.34|83.7|83.3|83.74|83.34|83.7|83.3|10
1732530000000|2024-11-25 10:20:00|83.71|83.31|83.8|83.4|83.82|83.42|83.71|83.31|14
1732530010000|2024-11-25 10:20:10|83.78|83.38|83.78|83.38|83.8|83.4|83.77|83.37|8
1732530020000|2024-11-25 10:20:20|83.77|83.37|83.79|83.39|83.79|83.39|83.76|83.36|8
1732530030000|2024-11-25 10:20:30|83.8|83.4|83.83|83.43|83.88|83.48|83.8|83.4|6
1732530040000|2024-11-25 10:20:40|83.82|83.42|83.77|83.37|83.82|83.42|83.77|83.37|6
1732530060000|2024-11-25 10:21:00|83.76|83.36|83.71|83.31|83.76|83.36|83.68|83.28|11
1732530070000|2024-11-25 10:21:10|83.75|83.35|83.64|83.24|83.76|83.36|83.61|83.21|19
1732530080000|2024-11-25 10:21:20|83.65|83.25|83.64|83.24|83.68|83.28|83.6|83.2|12
1732530090000|2024-11-25 10:21:30|83.65|83.25|83.7|83.3|83.7|83.3|83.64|83.24|11
1732530100000|2024-11-25 10:21:40|83.71|83.31|83.67|83.27|83.71|83.31|83.67|83.27|9
1732530110000|2024-11-25 10:21:50|83.66|83.26|83.59|83.19|83.66|83.26|83.59|83.19|4
1732530120000|2024-11-25 10:22:00|83.6|83.2|83.59|83.19|83.72|83.32|83.59|83.19|15
1732530130000|2024-11-25 10:22:10|83.58|83.18|83.58|83.18|83.59|83.19|83.57|83.17|7
1732530140000|2024-11-25 10:22:20|83.59|83.19|83.54|83.14|83.59|83.19|83.53|83.13|12
1732530150000|2024-11-25 10:22:30|83.53|83.13|83.56|83.16|83.56|83.16|83.48|83.08|13
1732530160000|2024-11-25 10:22:40|83.55|83.15|83.56|83.16|83.66|83.26|83.55|83.15|15
1732530170000|2024-11-25 10:22:50|83.57|83.17|83.58|83.18|83.58|83.18|83.56|83.16|6
1732530180000|2024-11-25 10:23:00|83.56|83.16|83.53|83.13|83.57|83.17|83.53|83.13|6
1732530190000|2024-11-25 10:23:10|83.54|83.14|83.56|83.16|83.58|83.18|83.46|83.06|16
1732530200000|2024-11-25 10:23:20|83.55|83.15|83.43|83.03|83.55|83.15|83.43|83.03|6
1732530210000|2024-11-25 10:23:30|83.39|82.99|83.46|83.06|83.46|83.06|83.39|82.99|9
1732530220000|2024-11-25 10:23:40|83.45|83.05|83.47|83.07|83.48|83.08|83.43|83.03|12
1732530230000|2024-11-25 10:23:50|83.48|83.08|83.52|83.12|83.57|83.17|83.48|83.08|10
1732530240000|2024-11-25 10:24:00|83.51|83.11|83.46|83.06|83.51|83.11|83.46|83.06|5
1732530250000|2024-11-25 10:24:10|83.47|83.07|83.46|83.06|83.47|83.07|83.45|83.05|5
1732530260000|2024-11-25 10:24:20|83.47|83.07|83.56|83.16|83.56|83.16|83.46|83.06|8
1732530270000|2024-11-25 10:24:30|83.55|83.15|83.48|83.08|83.55|83.15|83.48|83.08|7
1732530280000|2024-11-25 10:24:40|83.47|83.07|83.44|83.04|83.47|83.07|83.44|83.04|3
1732530290000|2024-11-25 10:24:50|83.41|83.01|83.4|83|83.41|83.01|83.4|83|2
1732530300000|2024-11-25 10:25:00|83.39|82.99|83.45|83.05|83.46|83.06|83.38|82.98|9
1732530310000|2024-11-25 10:25:10|83.47|83.07|83.58|83.18|83.58|83.18|83.46|83.06|16
1732530320000|2024-11-25 10:25:20|83.59|83.19|83.6|83.2|83.61|83.21|83.59|83.19|3
1732530330000|2024-11-25 10:25:30|83.59|83.19|83.54|83.14|83.59|83.19|83.54|83.14|6
1732530340000|2024-11-25 10:25:40|83.55|83.15|83.55|83.15|83.57|83.17|83.55|83.15|4
1732530350000|2024-11-25 10:25:50|83.54|83.14|83.49|83.09|83.54|83.14|83.49|83.09|5
1732530360000|2024-11-25 10:26:00|83.5|83.1|83.55|83.15|83.56|83.16|83.48|83.08|12
1732530370000|2024-11-25 10:26:10|83.56|83.16|83.56|83.16|83.58|83.18|83.56|83.16|7
1732530380000|2024-11-25 10:26:20|83.55|83.15|83.55|83.15|83.55|83.15|83.54|83.14|3
1732530390000|2024-11-25 10:26:30|83.56|83.16|83.56|83.16|83.57|83.17|83.56|83.16|5
1732530400000|2024-11-25 10:26:40|83.55|83.15|83.55|83.15|83.55|83.15|83.55|83.15|1
1732530410000|2024-11-25 10:26:50|83.56|83.16|83.67|83.27|83.67|83.27|83.56|83.16|8
1732530420000|2024-11-25 10:27:00|83.68|83.28|83.69|83.29|83.71|83.31|83.68|83.28|5
1732530430000|2024-11-25 10:27:10|83.7|83.3|83.77|83.37|83.79|83.39|83.67|83.27|16
1732530440000|2024-11-25 10:27:20|83.78|83.38|83.75|83.35|83.78|83.38|83.75|83.35|6
1732530450000|2024-11-25 10:27:30|83.76|83.36|83.66|83.26|83.76|83.36|83.65|83.25|11
1732530460000|2024-11-25 10:27:40|83.65|83.25|83.66|83.26|83.66|83.26|83.59|83.19|12
1732530470000|2024-11-25 10:27:50|83.65|83.25|83.68|83.28|83.69|83.29|83.65|83.25|9
1732530480000|2024-11-25 10:28:00|83.69|83.29|83.67|83.27|83.69|83.29|83.67|83.27|4
1732530490000|2024-11-25 10:28:10|83.66|83.26|83.58|83.18|83.67|83.27|83.58|83.18|7
1732530500000|2024-11-25 10:28:20|83.59|83.19|83.57|83.17|83.6|83.2|83.57|83.17|4
1732530510000|2024-11-25 10:28:30|83.58|83.18|83.59|83.19|83.61|83.21|83.57|83.17|15
1732530520000|2024-11-25 10:28:40|83.6|83.2|83.69|83.29|83.7|83.3|83.6|83.2|8
1732530530000|2024-11-25 10:28:50|83.7|83.3|83.73|83.33|83.74|83.34|83.7|83.3|7
1732530540000|2024-11-25 10:29:00|83.74|83.34|83.73|83.33|83.74|83.34|83.7|83.3|7
1732530550000|2024-11-25 10:29:10|83.74|83.34|83.8|83.4|83.8|83.4|83.74|83.34|7
1732530560000|2024-11-25 10:29:20|83.81|83.41|83.85|83.45|83.89|83.49|83.81|83.41|10
1732530570000|2024-11-25 10:29:30|83.82|83.42|83.79|83.39|83.82|83.42|83.79|83.39|10
1732530580000|2024-11-25 10:29:40|83.8|83.4|83.8|83.4|83.8|83.4|83.79|83.39|5
1732530590000|2024-11-25 10:29:50|83.82|83.42|83.87|83.47|83.87|83.47|83.82|83.42|11
1732530600000|2024-11-25 10:30:00|83.88|83.48|83.77|83.37|83.89|83.49|83.77|83.37|11
1732530610000|2024-11-25 10:30:10|83.78|83.38|83.71|83.31|83.79|83.39|83.71|83.31|9
1732530620000|2024-11-25 10:30:20|83.72|83.32|83.68|83.28|83.72|83.32|83.67|83.27|9
1732530630000|2024-11-25 10:30:30|83.67|83.27|83.64|83.24|83.67|83.27|83.6|83.2|10
1732530640000|2024-11-25 10:30:40|83.62|83.22|83.58|83.18|83.62|83.22|83.58|83.18|5
1732530650000|2024-11-25 10:30:50|83.59|83.19|83.63|83.23|83.64|83.24|83.58|83.18|10
1732530660000|2024-11-25 10:31:00|83.64|83.24|83.62|83.22|83.67|83.27|83.62|83.22|11
1732530670000|2024-11-25 10:31:10|83.63|83.23|83.69|83.29|83.7|83.3|83.62|83.22|13
1732530680000|2024-11-25 10:31:20|83.7|83.3|83.77|83.37|83.77|83.37|83.7|83.3|13
1732530690000|2024-11-25 10:31:30|83.76|83.36|83.77|83.37|83.81|83.41|83.76|83.36|9
1732530700000|2024-11-25 10:31:40|83.78|83.38|83.75|83.35|83.81|83.41|83.74|83.34|9
1732530710000|2024-11-25 10:31:50|83.76|83.36|83.78|83.38|83.78|83.38|83.76|83.36|3
1732530720000|2024-11-25 10:32:00|83.77|83.37|83.76|83.36|83.77|83.37|83.69|83.29|12
1732530730000|2024-11-25 10:32:10|83.75|83.35|83.82|83.42|83.82|83.42|83.75|83.35|11
1732530740000|2024-11-25 10:32:20|83.83|83.43|83.81|83.41|83.85|83.45|83.81|83.41|9
1732530750000|2024-11-25 10:32:30|83.8|83.4|83.69|83.29|83.8|83.4|83.69|83.29|11
1732530760000|2024-11-25 10:32:40|83.7|83.3|83.77|83.37|83.78|83.38|83.7|83.3|9
1732530770000|2024-11-25 10:32:50|83.76|83.36|83.8|83.4|83.81|83.41|83.76|83.36|6
1732530780000|2024-11-25 10:33:00|83.77|83.37|83.69|83.29|83.77|83.37|83.68|83.28|6
1732530790000|2024-11-25 10:33:10|83.7|83.3|83.76|83.36|83.76|83.36|83.67|83.27|19
1732530800000|2024-11-25 10:33:20|83.75|83.35|83.79|83.39|83.83|83.43|83.75|83.35|9
1732530810000|2024-11-25 10:33:30|83.78|83.38|83.87|83.47|83.89|83.49|83.76|83.36|21
1732530820000|2024-11-25 10:33:40|83.88|83.48|83.88|83.48|83.88|83.48|83.88|83.48|1
1732530830000|2024-11-25 10:33:50|83.89|83.49|83.96|83.56|83.96|83.56|83.88|83.48|7
1732530840000|2024-11-25 10:34:00|83.95|83.55|84.07|83.67|84.08|83.68|83.95|83.55|21
1732530850000|2024-11-25 10:34:10|84.06|83.66|84.05|83.65|84.06|83.66|84.01|83.61|9
1732530860000|2024-11-25 10:34:20|84.02|83.62|84.07|83.67|84.07|83.67|84.02|83.62|8
1732530870000|2024-11-25 10:34:30|84.08|83.68|84.07|83.67|84.08|83.68|84.07|83.67|2
1732530880000|2024-11-25 10:34:40|84.08|83.68|84.05|83.65|84.08|83.68|84.05|83.65|7
1732530890000|2024-11-25 10:34:50|84.06|83.66|84.07|83.67|84.07|83.67|84.05|83.65|6
1732530900000|2024-11-25 10:35:00|84.08|83.68|84.16|83.76|84.17|83.77|84.07|83.67|14
1732530910000|2024-11-25 10:35:10|84.15|83.75|84.05|83.65|84.15|83.75|84.05|83.65|12
1732530920000|2024-11-25 10:35:20|84.04|83.64|84.05|83.65|84.05|83.65|84.04|83.64|4
1732530930000|2024-11-25 10:35:30|84.04|83.64|84.05|83.65|84.05|83.65|84.04|83.64|2
1732530940000|2024-11-25 10:35:40|84.06|83.66|84.06|83.66|84.07|83.67|84.05|83.65|5
1732530950000|2024-11-25 10:35:50|84.07|83.67|84.04|83.64|84.07|83.67|84.04|83.64|4
1732530960000|2024-11-25 10:36:00|84.05|83.65|84.06|83.66|84.06|83.66|84.03|83.63|8
1732530970000|2024-11-25 10:36:10|84.05|83.65|84.09|83.69|84.09|83.69|84.05|83.65|4
1732530980000|2024-11-25 10:36:20|84.08|83.68|84.06|83.66|84.1|83.7|84.05|83.65|16
1732530990000|2024-11-25 10:36:30|84.05|83.65|84.07|83.67|84.07|83.67|84.04|83.64|7
1732531000000|2024-11-25 10:36:40|84.08|83.68|84.01|83.61|84.08|83.68|84.01|83.61|10
1732531010000|2024-11-25 10:36:50|84|83.6|83.97|83.57|84|83.6|83.97|83.57|4
1732531020000|2024-11-25 10:37:00|83.99|83.59|83.98|83.58|84|83.6|83.98|83.58|6
1732531030000|2024-11-25 10:37:10|83.99|83.59|84.06|83.66|84.07|83.67|83.99|83.59|4
1732531040000|2024-11-25 10:37:20|84.05|83.65|84.07|83.67|84.07|83.67|84.03|83.63|8
1732531050000|2024-11-25 10:37:30|84.08|83.68|84.06|83.66|84.09|83.69|84.06|83.66|5
1732531060000|2024-11-25 10:37:40|84.07|83.67|84.18|83.78|84.18|83.78|84.07|83.67|7
1732531070000|2024-11-25 10:37:50|84.19|83.79|84.28|83.88|84.28|83.88|84.19|83.79|8
1732531080000|2024-11-25 10:38:00|84.29|83.89|84.28|83.88|84.32|83.92|84.27|83.87|16
1732531090000|2024-11-25 10:38:10|84.29|83.89|84.29|83.89|84.29|83.89|84.28|83.88|5
1732531100000|2024-11-25 10:38:20|84.34|83.94|84.39|83.99|84.39|83.99|84.34|83.94|7
1732531110000|2024-11-25 10:38:30|84.4|84|84.48|84.08|84.5|84.1|84.4|84|13
1732531120000|2024-11-25 10:38:40|84.49|84.09|84.37|83.97|84.49|84.09|84.37|83.97|11
1732531130000|2024-11-25 10:38:50|84.38|83.98|84.41|84.01|84.41|84.01|84.38|83.98|3
1732531140000|2024-11-25 10:39:00|84.4|84|84.46|84.06|84.46|84.06|84.4|84|5
1732531150000|2024-11-25 10:39:10|84.45|84.05|84.46|84.06|84.46|84.06|84.45|84.05|4
1732531160000|2024-11-25 10:39:20|84.45|84.05|84.43|84.03|84.45|84.05|84.39|83.99|13
1732531170000|2024-11-25 10:39:30|84.44|84.04|84.42|84.02|84.44|84.04|84.4|84|8
1732531180000|2024-11-25 10:39:40|84.44|84.04|84.44|84.04|84.46|84.06|84.43|84.03|7
1732531190000|2024-11-25 10:39:50|84.45|84.05|84.53|84.13|84.56|84.16|84.45|84.05|15
1732531200000|2024-11-25 10:40:00|84.54|84.14|84.53|84.13|84.55|84.15|84.48|84.08|16
1732531210000|2024-11-25 10:40:10|84.5|84.1|84.44|84.04|84.52|84.12|84.44|84.04|10
1732531220000|2024-11-25 10:40:20|84.46|84.06|84.56|84.16|84.58|84.18|84.46|84.06|10
1732531230000|2024-11-25 10:40:30|84.58|84.18|84.58|84.18|84.59|84.19|84.58|84.18|3
1732531240000|2024-11-25 10:40:40|84.57|84.17|84.55|84.15|84.57|84.17|84.46|84.06|17
1732531250000|2024-11-25 10:40:50|84.56|84.16|84.6|84.2|84.65|84.25|84.56|84.16|9
1732531260000|2024-11-25 10:41:00|84.59|84.19|84.6|84.2|84.6|84.2|84.56|84.16|14
1732531270000|2024-11-25 10:41:10|84.59|84.19|84.7|84.3|84.71|84.31|84.59|84.19|18
1732531280000|2024-11-25 10:41:20|84.69|84.29|84.72|84.32|84.72|84.32|84.69|84.29|6
1732531310000|2024-11-25 10:41:50|84.77|84.37|84.8|84.4|84.81|84.41|84.77|84.37|7
1732531320000|2024-11-25 10:42:00|84.79|84.39|84.71|84.31|84.79|84.39|84.7|84.3|12
1732531330000|2024-11-25 10:42:10|84.74|84.34|84.73|84.33|84.75|84.35|84.73|84.33|4
1732531340000|2024-11-25 10:42:20|84.74|84.34|84.74|84.34|84.74|84.34|84.73|84.33|3
1732531350000|2024-11-25 10:42:30|84.76|84.36|84.69|84.29|84.76|84.36|84.68|84.28|7
1732531360000|2024-11-25 10:42:40|84.68|84.28|84.68|84.28|84.69|84.29|84.67|84.27|4
1732531370000|2024-11-25 10:42:50|84.69|84.29|84.69|84.29|84.69|84.29|84.69|84.29|1
1732531380000|2024-11-25 10:43:00|84.68|84.28|84.8|84.4|84.8|84.4|84.65|84.25|13
1732531390000|2024-11-25 10:43:10|84.81|84.41|84.85|84.45|84.85|84.45|84.81|84.41|5
1732531400000|2024-11-25 10:43:20|84.84|84.44|84.84|84.44|84.84|84.44|84.84|84.44|1
1732531410000|2024-11-25 10:43:30|84.83|84.43|84.8|84.4|84.83|84.43|84.8|84.4|4
1732531420000|2024-11-25 10:43:40|84.81|84.41|84.8|84.4|84.81|84.41|84.8|84.4|2
1732531430000|2024-11-25 10:43:50|84.79|84.39|84.8|84.4|84.8|84.4|84.79|84.39|2
1732531440000|2024-11-25 10:44:00|84.79|84.39|84.79|84.39|84.79|84.39|84.78|84.38|3
1732531450000|2024-11-25 10:44:10|84.8|84.4|84.85|84.45|84.85|84.45|84.79|84.39|7
1732531470000|2024-11-25 10:44:30|84.91|84.51|84.98|84.58|84.98|84.58|84.91|84.51|5
1732531480000|2024-11-25 10:44:40|84.97|84.57|84.93|84.53|84.97|84.57|84.93|84.53|6
1732531490000|2024-11-25 10:44:50|84.92|84.52|84.95|84.55|84.96|84.56|84.92|84.52|6
1732531500000|2024-11-25 10:45:00|84.94|84.54|84.8|84.4|84.94|84.54|84.79|84.39|16
1732531510000|2024-11-25 10:45:10|84.79|84.39|84.79|84.39|84.8|84.4|84.78|84.38|5
1732531520000|2024-11-25 10:45:20|84.78|84.38|84.78|84.38|84.79|84.39|84.78|84.38|5
1732531530000|2024-11-25 10:45:30|84.79|84.39|84.79|84.39|84.82|84.42|84.78|84.38|11
1732531540000|2024-11-25 10:45:40|84.8|84.4|84.8|84.4|84.81|84.41|84.79|84.39|5
1732531550000|2024-11-25 10:45:50|84.79|84.39|84.86|84.46|84.87|84.47|84.79|84.39|11
1732531560000|2024-11-25 10:46:00|84.83|84.43|84.71|84.31|84.83|84.43|84.69|84.29|14
1732531570000|2024-11-25 10:46:10|84.73|84.33|84.67|84.27|84.75|84.35|84.67|84.27|12
1732531580000|2024-11-25 10:46:20|84.65|84.25|84.62|84.22|84.66|84.26|84.62|84.22|7
1732531590000|2024-11-25 10:46:30|84.64|84.24|84.6|84.2|84.66|84.26|84.56|84.16|18
1732531600000|2024-11-25 10:46:40|84.65|84.25|84.67|84.27|84.68|84.28|84.65|84.25|12
1732531610000|2024-11-25 10:46:50|84.66|84.26|84.59|84.19|84.66|84.26|84.58|84.18|10
1732531620000|2024-11-25 10:47:00|84.6|84.2|84.58|84.18|84.6|84.2|84.54|84.14|8
1732531630000|2024-11-25 10:47:10|84.57|84.17|84.55|84.15|84.57|84.17|84.51|84.11|8
1732531640000|2024-11-25 10:47:20|84.56|84.16|84.6|84.2|84.61|84.21|84.56|84.16|10
1732531650000|2024-11-25 10:47:30|84.59|84.19|84.67|84.27|84.67|84.27|84.59|84.19|9
1732531660000|2024-11-25 10:47:40|84.68|84.28|84.69|84.29|84.69|84.29|84.67|84.27|7
1732531670000|2024-11-25 10:47:50|84.7|84.3|84.79|84.39|84.79|84.39|84.7|84.3|9
1732531680000|2024-11-25 10:48:00|84.78|84.38|84.78|84.38|84.78|84.38|84.76|84.36|9
1732531690000|2024-11-25 10:48:10|84.77|84.37|84.7|84.3|84.78|84.38|84.7|84.3|11
1732531700000|2024-11-25 10:48:20|84.67|84.27|84.79|84.39|84.79|84.39|84.66|84.26|14
1732531710000|2024-11-25 10:48:30|84.78|84.38|84.7|84.3|84.79|84.39|84.7|84.3|7
1732531720000|2024-11-25 10:48:40|84.71|84.31|84.67|84.27|84.72|84.32|84.67|84.27|10
1732531730000|2024-11-25 10:48:50|84.66|84.26|84.66|84.26|84.66|84.26|84.66|84.26|1
1732531740000|2024-11-25 10:49:00|84.67|84.27|84.71|84.31|84.71|84.31|84.67|84.27|9
1732531750000|2024-11-25 10:49:10|84.69|84.29|84.7|84.3|84.7|84.3|84.66|84.26|9
1732531760000|2024-11-25 10:49:20|84.71|84.31|84.7|84.3|84.71|84.31|84.7|84.3|4
1732531770000|2024-11-25 10:49:30|84.71|84.31|84.7|84.3|84.71|84.31|84.7|84.3|2
1732531780000|2024-11-25 10:49:40|84.68|84.28|84.68|84.28|84.69|84.29|84.68|84.28|3
1732531790000|2024-11-25 10:49:50|84.62|84.22|84.68|84.28|84.68|84.28|84.62|84.22|9
1732531800000|2024-11-25 10:50:00|84.7|84.3|84.71|84.31|84.71|84.31|84.69|84.29|8
1732531810000|2024-11-25 10:50:10|84.72|84.32|84.78|84.38|84.81|84.41|84.72|84.32|9
1732531820000|2024-11-25 10:50:20|84.8|84.4|84.77|84.37|84.8|84.4|84.75|84.35|12
1732531830000|2024-11-25 10:50:30|84.76|84.36|84.74|84.34|84.76|84.36|84.7|84.3|14
1732531840000|2024-11-25 10:50:40|84.72|84.32|84.78|84.38|84.78|84.38|84.71|84.31|12
1732531850000|2024-11-25 10:50:50|84.77|84.37|84.76|84.36|84.77|84.37|84.75|84.35|4
1732531860000|2024-11-25 10:51:00|84.77|84.37|84.78|84.38|84.8|84.4|84.77|84.37|6
1732531870000|2024-11-25 10:51:10|84.79|84.39|84.79|84.39|84.8|84.4|84.78|84.38|5
1732531880000|2024-11-25 10:51:20|84.78|84.38|84.78|84.38|84.78|84.38|84.78|84.38|1
1732531890000|2024-11-25 10:51:30|84.79|84.39|84.78|84.38|84.82|84.42|84.77|84.37|10
1732531900000|2024-11-25 10:51:40|84.77|84.37|84.69|84.29|84.77|84.37|84.69|84.29|5
1732531910000|2024-11-25 10:51:50|84.68|84.28|84.66|84.26|84.68|84.28|84.66|84.26|3
1732531920000|2024-11-25 10:52:00|84.61|84.21|84.65|84.25|84.66|84.26|84.6|84.2|7
1732531930000|2024-11-25 10:52:10|84.64|84.24|84.65|84.25|84.68|84.28|84.64|84.24|8
1732531940000|2024-11-25 10:52:20|84.66|84.26|84.68|84.28|84.69|84.29|84.66|84.26|8
1732531950000|2024-11-25 10:52:30|84.69|84.29|84.69|84.29|84.7|84.3|84.69|84.29|3
1732531960000|2024-11-25 10:52:40|84.7|84.3|84.75|84.35|84.76|84.36|84.7|84.3|6
1732531970000|2024-11-25 10:52:50|84.76|84.36|84.76|84.36|84.76|84.36|84.76|84.36|1
1732531980000|2024-11-25 10:53:00|84.77|84.37|84.79|84.39|84.84|84.44|84.76|84.36|10
1732531990000|2024-11-25 10:53:10|84.78|84.38|84.85|84.45|84.86|84.46|84.78|84.38|10
1732532000000|2024-11-25 10:53:20|84.86|84.46|84.88|84.48|84.88|84.48|84.86|84.46|3
1732532010000|2024-11-25 10:53:30|84.9|84.5|84.91|84.51|84.92|84.52|84.9|84.5|5
1732532020000|2024-11-25 10:53:40|84.93|84.53|84.98|84.58|84.98|84.58|84.93|84.53|5
1732532030000|2024-11-25 10:53:50|84.97|84.57|84.97|84.57|84.97|84.57|84.95|84.55|4
1732532040000|2024-11-25 10:54:00|84.96|84.56|84.89|84.49|84.96|84.56|84.88|84.48|11
1732532050000|2024-11-25 10:54:10|84.88|84.48|84.87|84.47|84.88|84.48|84.85|84.45|6
1732532060000|2024-11-25 10:54:20|84.86|84.46|84.96|84.56|84.97|84.57|84.86|84.46|12
1732532080000|2024-11-25 10:54:40|84.95|84.55|84.95|84.55|84.95|84.55|84.95|84.55|1
1732532090000|2024-11-25 10:54:50|84.9|84.5|84.89|84.49|84.95|84.55|84.89|84.49|8
1732532100000|2024-11-25 10:55:00|84.9|84.5|84.9|84.5|84.91|84.51|84.85|84.45|14
1732532110000|2024-11-25 10:55:10|84.91|84.51|84.95|84.55|84.95|84.55|84.88|84.48|9
1732532120000|2024-11-25 10:55:20|84.96|84.56|84.98|84.58|84.98|84.58|84.89|84.49|13
1732532130000|2024-11-25 10:55:30|84.99|84.59|84.95|84.55|84.99|84.59|84.91|84.51|11
1732532140000|2024-11-25 10:55:40|84.96|84.56|84.96|84.56|84.96|84.56|84.94|84.54|4
1732532150000|2024-11-25 10:55:50|84.95|84.55|84.94|84.54|84.96|84.56|84.94|84.54|5
1732532160000|2024-11-25 10:56:00|84.89|84.49|84.94|84.54|84.97|84.57|84.89|84.49|14
1732532170000|2024-11-25 10:56:10|84.93|84.53|84.96|84.56|84.97|84.57|84.92|84.52|12
1732532180000|2024-11-25 10:56:20|84.97|84.57|84.97|84.57|85|84.6|84.97|84.57|6
1732532190000|2024-11-25 10:56:30|84.99|84.59|84.98|84.58|84.99|84.59|84.98|84.58|2
1732532200000|2024-11-25 10:56:40|84.99|84.59|84.98|84.58|84.99|84.59|84.98|84.58|2
1732532210000|2024-11-25 10:56:50|84.99|84.59|85.07|84.67|85.08|84.68|84.99|84.59|10
1732532220000|2024-11-25 10:57:00|85.06|84.66|85.04|84.64|85.08|84.68|85.04|84.64|7
1732532230000|2024-11-25 10:57:10|85.05|84.65|84.98|84.58|85.05|84.65|84.98|84.58|11
1732532240000|2024-11-25 10:57:20|84.99|84.59|84.98|84.58|84.99|84.59|84.98|84.58|2
1732532250000|2024-11-25 10:57:30|84.97|84.57|84.97|84.57|84.99|84.59|84.96|84.56|6
1732532260000|2024-11-25 10:57:40|84.96|84.56|84.98|84.58|84.98|84.58|84.96|84.56|3
1732532270000|2024-11-25 10:57:50|84.96|84.56|84.97|84.57|84.97|84.57|84.96|84.56|6
1732532280000|2024-11-25 10:58:00|84.96|84.56|84.88|84.48|84.96|84.56|84.88|84.48|9
1732532290000|2024-11-25 10:58:10|84.89|84.49|84.89|84.49|84.89|84.49|84.89|84.49|1
1732532300000|2024-11-25 10:58:20|84.91|84.51|84.98|84.58|84.98|84.58|84.89|84.49|9
1732532310000|2024-11-25 10:58:30|84.97|84.57|84.98|84.58|84.98|84.58|84.97|84.57|2
1732532320000|2024-11-25 10:58:40|84.96|84.56|84.95|84.55|84.96|84.56|84.95|84.55|2
1732532330000|2024-11-25 10:58:50|84.96|84.56|84.96|84.56|84.96|84.56|84.96|84.56|1
1732532340000|2024-11-25 10:59:00|84.95|84.55|84.96|84.56|84.96|84.56|84.95|84.55|2
1732532350000|2024-11-25 10:59:10|84.95|84.55|84.87|84.47|84.95|84.55|84.87|84.47|8
1732532360000|2024-11-25 10:59:20|84.88|84.48|84.88|84.48|84.89|84.49|84.87|84.47|5
1732532370000|2024-11-25 10:59:30|84.89|84.49|84.89|84.49|84.89|84.49|84.88|84.48|3
1732532380000|2024-11-25 10:59:40|84.87|84.47|84.86|84.46|84.87|84.47|84.86|84.46|4
1732532390000|2024-11-25 10:59:50|84.87|84.47|84.86|84.46|84.87|84.47|84.86|84.46|2
1732532400000|2024-11-25 11:00:00|84.85|84.45|84.84|84.44|84.86|84.46|84.83|84.43|10
1732532410000|2024-11-25 11:00:10|84.83|84.43|84.78|84.38|84.84|84.44|84.78|84.38|11
1732532420000|2024-11-25 11:00:20|84.79|84.39|84.78|84.38|84.79|84.39|84.75|84.35|8
1732532430000|2024-11-25 11:00:30|84.77|84.37|84.78|84.38|84.78|84.38|84.7|84.3|12
1732532440000|2024-11-25 11:00:40|84.77|84.37|84.76|84.36|84.78|84.38|84.75|84.35|5
1732532450000|2024-11-25 11:00:50|84.77|84.37|84.87|84.47|84.88|84.48|84.76|84.36|8
1732532460000|2024-11-25 11:01:00|84.88|84.48|84.88|84.48|84.88|84.48|84.87|84.47|3
1732532470000|2024-11-25 11:01:10|84.86|84.46|84.86|84.46|84.87|84.47|84.86|84.46|3
1732532480000|2024-11-25 11:01:20|84.88|84.48|84.84|84.44|84.88|84.48|84.84|84.44|5
1732532490000|2024-11-25 11:01:30|84.83|84.43|84.83|84.43|84.84|84.44|84.83|84.43|5
1732532500000|2024-11-25 11:01:40|84.84|84.44|84.86|84.46|84.86|84.46|84.83|84.43|6
1732532510000|2024-11-25 11:01:50|84.87|84.47|84.89|84.49|84.91|84.51|84.87|84.47|10
1732532520000|2024-11-25 11:02:00|84.88|84.48|84.88|84.48|84.89|84.49|84.88|84.48|3
1732532530000|2024-11-25 11:02:10|84.87|84.47|84.83|84.43|84.87|84.47|84.8|84.4|9
1732532540000|2024-11-25 11:02:20|84.82|84.42|84.85|84.45|84.86|84.46|84.82|84.42|5
1732532550000|2024-11-25 11:02:30|84.84|84.44|84.83|84.43|84.84|84.44|84.79|84.39|8
1732532560000|2024-11-25 11:02:40|84.8|84.4|84.84|84.44|84.85|84.45|84.79|84.39|12
1732532570000|2024-11-25 11:02:50|84.83|84.43|84.79|84.39|84.85|84.45|84.79|84.39|4
1732532580000|2024-11-25 11:03:00|84.78|84.38|84.84|84.44|84.84|84.44|84.76|84.36|10
1732532590000|2024-11-25 11:03:10|84.85|84.45|84.85|84.45|84.85|84.45|84.83|84.43|7
1732532600000|2024-11-25 11:03:20|84.84|84.44|84.78|84.38|84.84|84.44|84.77|84.37|8
1732532610000|2024-11-25 11:03:30|84.77|84.37|84.77|84.37|84.77|84.37|84.75|84.35|4
1732532620000|2024-11-25 11:03:40|84.82|84.42|84.78|84.38|84.83|84.43|84.77|84.37|11
1732532630000|2024-11-25 11:03:50|84.77|84.37|84.69|84.29|84.77|84.37|84.69|84.29|10
1732532640000|2024-11-25 11:04:00|84.68|84.28|84.7|84.3|84.72|84.32|84.68|84.28|4
1732532650000|2024-11-25 11:04:10|84.67|84.27|84.6|84.2|84.67|84.27|84.56|84.16|15
1732532660000|2024-11-25 11:04:20|84.58|84.18|84.71|84.31|84.71|84.31|84.58|84.18|14
1732532670000|2024-11-25 11:04:30|84.77|84.37|84.8|84.4|84.8|84.4|84.73|84.33|13
1732532680000|2024-11-25 11:04:40|84.82|84.42|84.89|84.49|84.89|84.49|84.82|84.42|12
1732532690000|2024-11-25 11:04:50|84.88|84.48|84.88|84.48|84.9|84.5|84.88|84.48|5
1732532700000|2024-11-25 11:05:00|84.87|84.47|84.83|84.43|84.87|84.47|84.83|84.43|9
1732532710000|2024-11-25 11:05:10|84.84|84.44|84.78|84.38|84.84|84.44|84.76|84.36|12
1732532720000|2024-11-25 11:05:20|84.76|84.36|84.68|84.28|84.76|84.36|84.68|84.28|14
1732532730000|2024-11-25 11:05:30|84.69|84.29|84.74|84.34|84.75|84.35|84.69|84.29|5
1732532740000|2024-11-25 11:05:40|84.75|84.35|84.79|84.39|84.79|84.39|84.75|84.35|5
1732532750000|2024-11-25 11:05:50|84.8|84.4|84.79|84.39|84.81|84.41|84.79|84.39|4
1732532760000|2024-11-25 11:06:00|84.78|84.38|84.78|84.38|84.78|84.38|84.75|84.35|11
1732532770000|2024-11-25 11:06:10|84.79|84.39|84.78|84.38|84.86|84.46|84.78|84.38|9
1732532780000|2024-11-25 11:06:20|84.79|84.39|84.82|84.42|84.86|84.46|84.78|84.38|11
1732532790000|2024-11-25 11:06:30|84.81|84.41|84.85|84.45|84.85|84.45|84.81|84.41|6
1732532800000|2024-11-25 11:06:40|84.87|84.47|84.89|84.49|84.9|84.5|84.86|84.46|6
1732532810000|2024-11-25 11:06:50|84.9|84.5|84.97|84.57|84.97|84.57|84.89|84.49|9
1732532820000|2024-11-25 11:07:00|84.91|84.51|84.87|84.47|84.91|84.51|84.86|84.46|9
1732532830000|2024-11-25 11:07:10|84.86|84.46|84.76|84.36|84.87|84.47|84.75|84.35|13
1732532840000|2024-11-25 11:07:20|84.78|84.38|84.76|84.36|84.78|84.38|84.69|84.29|13
1732532850000|2024-11-25 11:07:30|84.75|84.35|84.67|84.27|84.76|84.36|84.67|84.27|9
1732532860000|2024-11-25 11:07:40|84.66|84.26|84.73|84.33|84.75|84.35|84.66|84.26|7
1732532870000|2024-11-25 11:07:50|84.72|84.32|84.77|84.37|84.77|84.37|84.72|84.32|6
1732532880000|2024-11-25 11:08:00|84.78|84.38|84.76|84.36|84.81|84.41|84.76|84.36|7
1732532890000|2024-11-25 11:08:10|84.77|84.37|84.92|84.52|84.92|84.52|84.77|84.37|17
1732532900000|2024-11-25 11:08:20|84.93|84.53|84.94|84.54|84.95|84.55|84.88|84.48|13
1732532910000|2024-11-25 11:08:30|84.93|84.53|84.94|84.54|84.94|84.54|84.89|84.49|13
1732532920000|2024-11-25 11:08:40|84.9|84.5|84.96|84.56|84.96|84.56|84.9|84.5|9
1732532930000|2024-11-25 11:08:50|84.97|84.57|85.03|84.63|85.03|84.63|84.97|84.57|5
1732532940000|2024-11-25 11:09:00|85.04|84.64|85.15|84.75|85.16|84.76|85.04|84.64|10
1732532950000|2024-11-25 11:09:10|85.14|84.74|85.06|84.66|85.14|84.74|85.03|84.63|13
1732532960000|2024-11-25 11:09:20|85.07|84.67|85.1|84.7|85.14|84.74|85.07|84.67|8
1732532970000|2024-11-25 11:09:30|85.11|84.71|85.08|84.68|85.12|84.72|85.05|84.65|12
1732532980000|2024-11-25 11:09:40|85.07|84.67|85.05|84.65|85.07|84.67|85.03|84.63|5
1732532990000|2024-11-25 11:09:50|85.04|84.64|85.03|84.63|85.05|84.65|85.03|84.63|8
1732533000000|2024-11-25 11:10:00|85.02|84.62|85.04|84.64|85.05|84.65|84.99|84.59|12
1732533010000|2024-11-25 11:10:10|85.03|84.63|85.07|84.67|85.08|84.68|85.03|84.63|7
1732533020000|2024-11-25 11:10:20|85.06|84.66|85.05|84.65|85.07|84.67|85.05|84.65|5
1732533030000|2024-11-25 11:10:30|85.04|84.64|84.99|84.59|85.04|84.64|84.99|84.59|10
1732533050000|2024-11-25 11:10:50|84.98|84.58|84.99|84.59|85.04|84.64|84.98|84.58|7
1732533060000|2024-11-25 11:11:00|85|84.6|84.94|84.54|85|84.6|84.93|84.53|7
1732533070000|2024-11-25 11:11:10|84.95|84.55|85.04|84.64|85.05|84.65|84.95|84.55|11
1732533080000|2024-11-25 11:11:20|85.03|84.63|84.97|84.57|85.03|84.63|84.96|84.56|9
1732533090000|2024-11-25 11:11:30|84.96|84.56|84.96|84.56|84.98|84.58|84.96|84.56|6
1732533100000|2024-11-25 11:11:40|84.97|84.57|84.95|84.55|84.97|84.57|84.95|84.55|3
1732533110000|2024-11-25 11:11:50|84.94|84.54|84.86|84.46|84.94|84.54|84.86|84.46|7
1732533120000|2024-11-25 11:12:00|84.81|84.41|84.79|84.39|84.82|84.42|84.79|84.39|5
1732533130000|2024-11-25 11:12:10|84.8|84.4|84.79|84.39|84.8|84.4|84.79|84.39|4
1732533140000|2024-11-25 11:12:20|84.81|84.41|84.79|84.39|84.81|84.41|84.77|84.37|7
1732533150000|2024-11-25 11:12:30|84.8|84.4|84.8|84.4|84.86|84.46|84.79|84.39|14
1732533160000|2024-11-25 11:12:40|84.77|84.37|84.83|84.43|84.83|84.43|84.77|84.37|11
1732533170000|2024-11-25 11:12:50|84.84|84.44|84.84|84.44|84.84|84.44|84.83|84.43|5
1732533180000|2024-11-25 11:13:00|84.83|84.43|84.85|84.45|84.86|84.46|84.78|84.38|19
1732533190000|2024-11-25 11:13:10|84.84|84.44|84.81|84.41|84.84|84.44|84.8|84.4|6
1732533200000|2024-11-25 11:13:20|84.83|84.43|84.9|84.5|84.9|84.5|84.83|84.43|12
1732533210000|2024-11-25 11:13:30|84.89|84.49|84.87|84.47|84.89|84.49|84.86|84.46|5
1732533220000|2024-11-25 11:13:40|84.86|84.46|84.85|84.45|84.86|84.46|84.84|84.44|6
1732533230000|2024-11-25 11:13:50|84.84|84.44|84.79|84.39|84.85|84.45|84.79|84.39|6
1732533240000|2024-11-25 11:14:00|84.76|84.36|84.67|84.27|84.77|84.37|84.65|84.25|15
1732533250000|2024-11-25 11:14:10|84.68|84.28|84.76|84.36|84.82|84.42|84.67|84.27|22
1732533260000|2024-11-25 11:14:20|84.75|84.35|84.77|84.37|84.78|84.38|84.75|84.35|12
1732533270000|2024-11-25 11:14:30|84.78|84.38|84.89|84.49|84.91|84.51|84.78|84.38|12
1732533280000|2024-11-25 11:14:40|84.9|84.5|84.89|84.49|84.96|84.56|84.89|84.49|8
1732533290000|2024-11-25 11:14:50|84.88|84.48|84.86|84.46|84.88|84.48|84.85|84.45|6
1732533300000|2024-11-25 11:15:00|84.87|84.47|84.86|84.46|84.89|84.49|84.76|84.36|15
1732533310000|2024-11-25 11:15:10|84.85|84.45|84.77|84.37|84.85|84.45|84.77|84.37|10
1732533320000|2024-11-25 11:15:20|84.76|84.36|84.76|84.36|84.76|84.36|84.75|84.35|3
1732533330000|2024-11-25 11:15:30|84.77|84.37|84.79|84.39|84.8|84.4|84.74|84.34|12
1732533340000|2024-11-25 11:15:40|84.8|84.4|84.69|84.29|84.86|84.46|84.69|84.29|20
1732533350000|2024-11-25 11:15:50|84.7|84.3|84.65|84.25|84.75|84.35|84.65|84.25|11
1732533360000|2024-11-25 11:16:00|84.66|84.26|84.7|84.3|84.78|84.38|84.66|84.26|16
1732533370000|2024-11-25 11:16:10|84.68|84.28|84.61|84.21|84.68|84.28|84.61|84.21|7
1732533380000|2024-11-25 11:16:20|84.67|84.27|84.63|84.23|84.67|84.27|84.62|84.22|4
1732533390000|2024-11-25 11:16:30|84.64|84.24|84.7|84.3|84.71|84.31|84.64|84.24|10
1732533400000|2024-11-25 11:16:40|84.71|84.31|84.67|84.27|84.71|84.31|84.67|84.27|8
1732533410000|2024-11-25 11:16:50|84.65|84.25|84.64|84.24|84.65|84.25|84.6|84.2|9
1732533420000|2024-11-25 11:17:00|84.62|84.22|84.55|84.15|84.62|84.22|84.55|84.15|9
1732533430000|2024-11-25 11:17:10|84.56|84.16|84.51|84.11|84.59|84.19|84.51|84.11|10
1732533440000|2024-11-25 11:17:20|84.5|84.1|84.56|84.16|84.56|84.16|84.49|84.09|16
1732533450000|2024-11-25 11:17:30|84.55|84.15|84.56|84.16|84.59|84.19|84.52|84.12|15
1732533460000|2024-11-25 11:17:40|84.55|84.15|84.55|84.15|84.55|84.15|84.5|84.1|10
1732533470000|2024-11-25 11:17:50|84.54|84.14|84.58|84.18|84.59|84.19|84.54|84.14|8
1732533480000|2024-11-25 11:18:00|84.59|84.19|84.56|84.16|84.67|84.27|84.56|84.16|17
1732533490000|2024-11-25 11:18:10|84.55|84.15|84.67|84.27|84.67|84.27|84.55|84.15|12
1732533500000|2024-11-25 11:18:20|84.69|84.29|84.84|84.44|84.84|84.44|84.69|84.29|12
1732533510000|2024-11-25 11:18:30|84.82|84.42|84.87|84.47|84.9|84.5|84.82|84.42|14
1732533520000|2024-11-25 11:18:40|84.86|84.46|84.87|84.47|84.87|84.47|84.86|84.46|2
1732533530000|2024-11-25 11:18:50|84.88|84.48|84.95|84.55|84.95|84.55|84.88|84.48|10
1732533540000|2024-11-25 11:19:00|84.96|84.56|85|84.6|85|84.6|84.96|84.56|6
1732533550000|2024-11-25 11:19:10|85.01|84.61|85.16|84.76|85.16|84.76|85.01|84.61|13
1732533560000|2024-11-25 11:19:20|85.15|84.75|85.18|84.78|85.18|84.78|85.13|84.73|10
1732533570000|2024-11-25 11:19:30|85.16|84.76|85.13|84.73|85.17|84.77|85.11|84.71|9
1732533580000|2024-11-25 11:19:40|85.15|84.75|85.24|84.84|85.27|84.87|85.15|84.75|10
1732533590000|2024-11-25 11:19:50|85.25|84.85|85.15|84.75|85.28|84.88|85.14|84.74|14
1732533600000|2024-11-25 11:20:00|85.19|84.79|85.29|84.89|85.29|84.89|85.17|84.77|16
1732533610000|2024-11-25 11:20:10|85.33|84.93|85.26|84.86|85.33|84.93|85.25|84.85|9
1732533620000|2024-11-25 11:20:20|85.25|84.85|85.27|84.87|85.27|84.87|85.24|84.84|7
1732533630000|2024-11-25 11:20:30|85.26|84.86|85.26|84.86|85.27|84.87|85.25|84.85|5
1732533650000|2024-11-25 11:20:50|85.25|84.85|85.15|84.75|85.26|84.86|85.1|84.7|17
1732533660000|2024-11-25 11:21:00|85.14|84.74|85.19|84.79|85.24|84.84|85.13|84.73|18
1732533670000|2024-11-25 11:21:10|85.18|84.78|85.23|84.83|85.24|84.84|85.17|84.77|14
1732533680000|2024-11-25 11:21:20|85.22|84.82|85.16|84.76|85.28|84.88|85.16|84.76|13
1732533690000|2024-11-25 11:21:30|85.17|84.77|85.15|84.75|85.18|84.78|85.15|84.75|8
1732533700000|2024-11-25 11:21:40|85.16|84.76|85.15|84.75|85.18|84.78|85.15|84.75|9
1732533710000|2024-11-25 11:21:50|85.16|84.76|85.17|84.77|85.17|84.77|85.16|84.76|2
1732533720000|2024-11-25 11:22:00|85.16|84.76|85.18|84.78|85.18|84.78|85.15|84.75|5
1732533730000|2024-11-25 11:22:10|85.2|84.8|85.2|84.8|85.21|84.81|85.19|84.79|6
1732533740000|2024-11-25 11:22:20|85.21|84.81|85.27|84.87|85.27|84.87|85.21|84.81|4
1732533750000|2024-11-25 11:22:30|85.26|84.86|85.24|84.84|85.28|84.88|85.24|84.84|10
1732533760000|2024-11-25 11:22:40|85.23|84.83|85.2|84.8|85.27|84.87|85.19|84.79|11
1732533770000|2024-11-25 11:22:50|85.21|84.81|85.22|84.82|85.23|84.83|85.19|84.79|6
1732533780000|2024-11-25 11:23:00|85.2|84.8|85.24|84.84|85.25|84.85|85.18|84.78|6
1732533790000|2024-11-25 11:23:10|85.25|84.85|85.21|84.81|85.26|84.86|85.2|84.8|12
1732533800000|2024-11-25 11:23:20|85.2|84.8|85.26|84.86|85.29|84.89|85.2|84.8|16
1732533810000|2024-11-25 11:23:30|85.23|84.83|85.27|84.87|85.28|84.88|85.23|84.83|7
1732533820000|2024-11-25 11:23:40|85.28|84.88|85.28|84.88|85.29|84.89|85.28|84.88|5
1732533830000|2024-11-25 11:23:50|85.29|84.89|85.28|84.88|85.3|84.9|85.28|84.88|4
1732533840000|2024-11-25 11:24:00|85.27|84.87|85.28|84.88|85.29|84.89|85.24|84.84|12
1732533850000|2024-11-25 11:24:10|85.27|84.87|85.28|84.88|85.29|84.89|85.26|84.86|8
1732533860000|2024-11-25 11:24:20|85.29|84.89|85.38|84.98|85.38|84.98|85.29|84.89|11
1732533870000|2024-11-25 11:24:30|85.39|84.99|85.39|84.99|85.4|85|85.39|84.99|3
1732533880000|2024-11-25 11:24:40|85.38|84.98|85.38|84.98|85.4|85|85.38|84.98|7
1732533890000|2024-11-25 11:24:50|85.37|84.97|85.35|84.95|85.37|84.97|85.3|84.9|8
1732533900000|2024-11-25 11:25:00|85.37|84.97|85.38|84.98|85.38|84.98|85.37|84.97|4
1732533910000|2024-11-25 11:25:10|85.39|84.99|85.4|85|85.4|85|85.39|84.99|2
1732533920000|2024-11-25 11:25:20|85.41|85.01|85.48|85.08|85.51|85.11|85.4|85|16
1732533930000|2024-11-25 11:25:30|85.49|85.09|85.52|85.12|85.52|85.12|85.49|85.09|8
1732533940000|2024-11-25 11:25:40|85.57|85.17|85.52|85.12|85.57|85.17|85.52|85.12|6
1732533950000|2024-11-25 11:25:50|85.51|85.11|85.51|85.11|85.53|85.13|85.51|85.11|5
1732533960000|2024-11-25 11:26:00|85.52|85.12|85.51|85.11|85.52|85.12|85.5|85.1|4
1732533970000|2024-11-25 11:26:10|85.53|85.13|85.59|85.19|85.59|85.19|85.52|85.12|8
1732533980000|2024-11-25 11:26:20|85.58|85.18|85.59|85.19|85.59|85.19|85.57|85.17|5
1732534770000|2024-11-25 11:39:30|85.39|84.99|85.4|85|85.4|85|85.39|84.99|2
1732534780000|2024-11-25 11:39:40|85.47|85.07|85.45|85.05|85.47|85.07|85.45|85.05|3
1732534790000|2024-11-25 11:39:50|85.44|85.04|85.46|85.06|85.46|85.06|85.42|85.02|13
1732534800000|2024-11-25 11:40:00|85.45|85.05|85.46|85.06|85.5|85.1|85.45|85.05|6
1732534810000|2024-11-25 11:40:10|85.47|85.07|85.41|85.01|85.49|85.09|85.41|85.01|12
1732534820000|2024-11-25 11:40:20|85.39|84.99|85.31|84.91|85.39|84.99|85.3|84.9|10
1732534830000|2024-11-25 11:40:30|85.3|84.9|85.28|84.88|85.31|84.91|85.26|84.86|15
1732534840000|2024-11-25 11:40:40|85.27|84.87|85.12|84.72|85.27|84.87|85.12|84.72|14
1732534850000|2024-11-25 11:40:50|85.14|84.74|84.99|84.59|85.14|84.74|84.98|84.58|17
1732534860000|2024-11-25 11:41:00|85|84.6|84.92|84.52|85.01|84.61|84.9|84.5|18
1732534870000|2024-11-25 11:41:10|84.94|84.54|84.98|84.58|85.01|84.61|84.94|84.54|18
1732534880000|2024-11-25 11:41:20|84.97|84.57|85.04|84.64|85.05|84.65|84.92|84.52|14
1732534890000|2024-11-25 11:41:30|85.02|84.62|85|84.6|85.04|84.64|84.98|84.58|13
1732534900000|2024-11-25 11:41:40|84.99|84.59|84.96|84.56|85.06|84.66|84.96|84.56|15
1732534910000|2024-11-25 11:41:50|84.95|84.55|84.96|84.56|84.96|84.56|84.91|84.51|13
1732534920000|2024-11-25 11:42:00|84.97|84.57|85.03|84.63|85.11|84.71|84.97|84.57|15
1732534930000|2024-11-25 11:42:10|85.07|84.67|85.01|84.61|85.08|84.68|85|84.6|12
1732534940000|2024-11-25 11:42:20|85.02|84.62|84.99|84.59|85.09|84.69|84.97|84.57|12
1732534950000|2024-11-25 11:42:30|84.89|84.49|84.88|84.48|84.9|84.5|84.88|84.48|6
1732534970000|2024-11-25 11:42:50|84.87|84.47|84.87|84.47|84.87|84.47|84.86|84.46|3
1732534980000|2024-11-25 11:43:00|84.83|84.43|84.75|84.35|84.83|84.43|84.75|84.35|8
1732534990000|2024-11-25 11:43:10|84.76|84.36|84.68|84.28|84.76|84.36|84.68|84.28|8
1732535000000|2024-11-25 11:43:20|84.69|84.29|84.6|84.2|84.69|84.29|84.58|84.18|16
1732535010000|2024-11-25 11:43:30|84.59|84.19|84.51|84.11|84.6|84.2|84.51|84.11|10
1732535020000|2024-11-25 11:43:40|84.5|84.1|84.5|84.1|84.57|84.17|84.46|84.06|24
1732535030000|2024-11-25 11:43:50|84.49|84.09|84.43|84.03|84.49|84.09|84.41|84.01|16
1732535040000|2024-11-25 11:44:00|84.42|84.02|84.39|83.99|84.42|84.02|84.38|83.98|9
1732535050000|2024-11-25 11:44:10|84.38|83.98|84.26|83.86|84.38|83.98|84.23|83.83|27
1732535060000|2024-11-25 11:44:20|84.27|83.87|84.13|83.73|84.29|83.89|84.13|83.73|12
1732535070000|2024-11-25 11:44:30|84.14|83.74|84.19|83.79|84.31|83.91|84.13|83.73|26
1732535080000|2024-11-25 11:44:40|84.17|83.77|84.07|83.67|84.2|83.8|84.03|83.63|21
1732535090000|2024-11-25 11:44:50|84.06|83.66|84.12|83.72|84.12|83.72|84.06|83.66|11
1732535100000|2024-11-25 11:45:00|84.03|83.63|84.13|83.73|84.15|83.75|84.03|83.63|9
1732535110000|2024-11-25 11:45:10|84.2|83.8|84.3|83.9|84.31|83.91|84.2|83.8|10
1732535120000|2024-11-25 11:45:20|84.31|83.91|84.49|84.09|84.49|84.09|84.31|83.91|9
1732535130000|2024-11-25 11:45:30|84.45|84.05|84.49|84.09|84.49|84.09|84.43|84.03|5
1732535140000|2024-11-25 11:45:40|84.5|84.1|84.47|84.07|84.51|84.11|84.47|84.07|6
1732535150000|2024-11-25 11:45:50|84.44|84.04|84.44|84.04|84.48|84.08|84.4|84|11
1732535160000|2024-11-25 11:46:00|84.47|84.07|84.54|84.14|84.54|84.14|84.44|84.04|9
1732535170000|2024-11-25 11:46:10|84.52|84.12|84.33|83.93|84.52|84.12|84.29|83.89|13
1732535180000|2024-11-25 11:46:20|84.35|83.95|84.3|83.9|84.4|84|84.3|83.9|8
1732535190000|2024-11-25 11:46:30|84.29|83.89|84.33|83.93|84.36|83.96|84.22|83.82|11
1732535200000|2024-11-25 11:46:40|84.34|83.94|84.53|84.13|84.54|84.14|84.34|83.94|7
1732535210000|2024-11-25 11:46:50|84.54|84.14|84.71|84.31|84.71|84.31|84.54|84.14|7
1732535220000|2024-11-25 11:47:00|84.7|84.3|84.65|84.25|84.71|84.31|84.65|84.25|7
1732535230000|2024-11-25 11:47:10|84.67|84.27|84.61|84.21|84.7|84.3|84.61|84.21|10
1732535240000|2024-11-25 11:47:20|84.59|84.19|84.5|84.1|84.59|84.19|84.48|84.08|8
1732535250000|2024-11-25 11:47:30|84.47|84.07|84.48|84.08|84.49|84.09|84.46|84.06|4
1732535260000|2024-11-25 11:47:40|84.46|84.06|84.47|84.07|84.48|84.08|84.38|83.98|15
1732535270000|2024-11-25 11:47:50|84.48|84.08|84.37|83.97|84.5|84.1|84.32|83.92|16
1732535280000|2024-11-25 11:48:00|84.38|83.98|84.41|84.01|84.41|84.01|84.37|83.97|7
1732535290000|2024-11-25 11:48:10|84.4|84|84.43|84.03|84.48|84.08|84.39|83.99|10
1732535300000|2024-11-25 11:48:20|84.46|84.06|84.42|84.02|84.48|84.08|84.42|84.02|7
1732535310000|2024-11-25 11:48:30|84.44|84.04|84.42|84.02|84.44|84.04|84.38|83.98|9
1732535320000|2024-11-25 11:48:40|84.41|84.01|84.41|84.01|84.48|84.08|84.41|84.01|8
1732535330000|2024-11-25 11:48:50|84.42|84.02|84.2|83.8|84.42|84.02|84.15|83.75|22
1732535340000|2024-11-25 11:49:00|84.22|83.82|84.19|83.79|84.25|83.85|84.19|83.79|15
1732535350000|2024-11-25 11:49:10|84.18|83.78|84.22|83.82|84.25|83.85|84.15|83.75|11
1732535360000|2024-11-25 11:49:20|84.26|83.86|84.07|83.67|84.26|83.86|84.07|83.67|14
1732535370000|2024-11-25 11:49:30|84.08|83.68|83.94|83.54|84.09|83.69|83.93|83.53|22
1732535380000|2024-11-25 11:49:40|83.93|83.53|83.83|83.43|83.94|83.54|83.79|83.39|18
1732535390000|2024-11-25 11:49:50|83.88|83.48|83.86|83.46|83.92|83.52|83.86|83.46|18
1732535400000|2024-11-25 11:50:00|83.85|83.45|83.89|83.49|83.9|83.5|83.82|83.42|9
1732535410000|2024-11-25 11:50:10|83.9|83.5|83.93|83.53|83.97|83.57|83.89|83.49|14
1732535420000|2024-11-25 11:50:20|83.92|83.52|83.89|83.49|83.92|83.52|83.88|83.48|18
1732535430000|2024-11-25 11:50:30|83.9|83.5|83.9|83.5|83.96|83.56|83.88|83.48|11
1732535440000|2024-11-25 11:50:40|83.95|83.55|84.03|83.63|84.07|83.67|83.95|83.55|10
1732535450000|2024-11-25 11:50:50|84.1|83.7|84.14|83.74|84.17|83.77|84.1|83.7|8
1732535460000|2024-11-25 11:51:00|84.16|83.76|84.19|83.79|84.23|83.83|84.16|83.76|13
1732535470000|2024-11-25 11:51:10|84.22|83.82|84.28|83.88|84.29|83.89|84.21|83.81|9
1732535480000|2024-11-25 11:51:20|84.29|83.89|84.28|83.88|84.36|83.96|84.28|83.88|9
1732535490000|2024-11-25 11:51:30|84.29|83.89|84.38|83.98|84.39|83.99|84.29|83.89|3
1732535500000|2024-11-25 11:51:40|84.41|84.01|84.41|84.01|84.44|84.04|84.41|84.01|8
1732535510000|2024-11-25 11:51:50|84.43|84.03|84.39|83.99|84.43|84.03|84.39|83.99|5
1732535520000|2024-11-25 11:52:00|84.4|84|84.36|83.96|84.4|84|84.32|83.92|7
1732535530000|2024-11-25 11:52:10|84.35|83.95|84.37|83.97|84.38|83.98|84.32|83.92|8
1732535540000|2024-11-25 11:52:20|84.4|84|84.37|83.97|84.41|84.01|84.36|83.96|12
1732535550000|2024-11-25 11:52:30|84.38|83.98|84.4|84|84.4|84|84.38|83.98|6
1732535560000|2024-11-25 11:52:40|84.44|84.04|84.45|84.05|84.45|84.05|84.44|84.04|4
1732535570000|2024-11-25 11:52:50|84.46|84.06|84.54|84.14|84.58|84.18|84.46|84.06|5
1732535580000|2024-11-25 11:53:00|84.55|84.15|84.52|84.12|84.55|84.15|84.47|84.07|11
1732535590000|2024-11-25 11:53:10|84.51|84.11|84.39|83.99|84.51|84.11|84.37|83.97|12
1732535600000|2024-11-25 11:53:20|84.4|84|84.42|84.02|84.45|84.05|84.39|83.99|7
1732535610000|2024-11-25 11:53:30|84.41|84.01|84.39|83.99|84.41|84.01|84.39|83.99|7
1732535620000|2024-11-25 11:53:40|84.42|84.02|84.42|84.02|84.42|84.02|84.42|84.02|1
1732535630000|2024-11-25 11:53:50|84.47|84.07|84.51|84.11|84.51|84.11|84.44|84.04|20
1732535640000|2024-11-25 11:54:00|84.5|84.1|84.37|83.97|84.5|84.1|84.36|83.96|14
1732535650000|2024-11-25 11:54:10|84.36|83.96|84.28|83.88|84.36|83.96|84.23|83.83|18
1732535660000|2024-11-25 11:54:20|84.29|83.89|84.28|83.88|84.29|83.89|84.28|83.88|2
1732535670000|2024-11-25 11:54:30|84.29|83.89|84.19|83.79|84.29|83.89|84.16|83.76|17
1732535680000|2024-11-25 11:54:40|84.22|83.82|84.24|83.84|84.24|83.84|84.2|83.8|5
1732535690000|2024-11-25 11:54:50|84.29|83.89|84.37|83.97|84.37|83.97|84.29|83.89|6
1732535700000|2024-11-25 11:55:00|84.35|83.95|84.17|83.77|84.35|83.95|84.16|83.76|16
1732535710000|2024-11-25 11:55:10|84.16|83.76|84.25|83.85|84.27|83.87|84.09|83.69|17
1732535720000|2024-11-25 11:55:20|84.26|83.86|84.14|83.74|84.26|83.86|84.13|83.73|16
1732535730000|2024-11-25 11:55:30|84.15|83.75|84.15|83.75|84.17|83.77|84.11|83.71|16
1732535740000|2024-11-25 11:55:40|84.16|83.76|84.13|83.73|84.2|83.8|84.12|83.72|12
1732535750000|2024-11-25 11:55:50|84.14|83.74|84.18|83.78|84.2|83.8|84.13|83.73|10
1732535760000|2024-11-25 11:56:00|84.17|83.77|84.2|83.8|84.21|83.81|84.17|83.77|9
1732535770000|2024-11-25 11:56:10|84.27|83.87|84.3|83.9|84.31|83.91|84.27|83.87|8
1732535780000|2024-11-25 11:56:20|84.31|83.91|84.37|83.97|84.37|83.97|84.31|83.91|10
1732535790000|2024-11-25 11:56:30|84.38|83.98|84.32|83.92|84.41|84.01|84.31|83.91|14
1732535800000|2024-11-25 11:56:40|84.31|83.91|84.31|83.91|84.31|83.91|84.3|83.9|5
1732535810000|2024-11-25 11:56:50|84.32|83.92|84.4|84|84.41|84.01|84.32|83.92|13
1732535820000|2024-11-25 11:57:00|84.41|84.01|84.43|84.03|84.43|84.03|84.38|83.98|5
1732535830000|2024-11-25 11:57:10|84.48|84.08|84.48|84.08|84.48|84.08|84.42|84.02|14
1732535840000|2024-11-25 11:57:20|84.49|84.09|84.51|84.11|84.51|84.11|84.47|84.07|10
1732535850000|2024-11-25 11:57:30|84.5|84.1|84.57|84.17|84.57|84.17|84.5|84.1|10
1732535860000|2024-11-25 11:57:40|84.56|84.16|84.56|84.16|84.57|84.17|84.55|84.15|7
1732535870000|2024-11-25 11:57:50|84.57|84.17|84.49|84.09|84.59|84.19|84.49|84.09|15
1732535880000|2024-11-25 11:58:00|84.51|84.11|84.5|84.1|84.56|84.16|84.48|84.08|15
1732535890000|2024-11-25 11:58:10|84.49|84.09|84.46|84.06|84.49|84.09|84.44|84.04|9
1732535900000|2024-11-25 11:58:20|84.45|84.05|84.48|84.08|84.49|84.09|84.45|84.05|5
1732535910000|2024-11-25 11:58:30|84.5|84.1|84.52|84.12|84.54|84.14|84.49|84.09|13
1732535920000|2024-11-25 11:58:40|84.51|84.11|84.47|84.07|84.52|84.12|84.46|84.06|14
1732535930000|2024-11-25 11:58:50|84.48|84.08|84.44|84.04|84.48|84.08|84.44|84.04|6
1732535940000|2024-11-25 11:59:00|84.43|84.03|84.37|83.97|84.43|84.03|84.37|83.97|15
1732535950000|2024-11-25 11:59:10|84.38|83.98|84.4|84|84.4|84|84.38|83.98|3
1732535960000|2024-11-25 11:59:20|84.41|84.01|84.45|84.05|84.45|84.05|84.4|84|8
1732535970000|2024-11-25 11:59:30|84.46|84.06|84.41|84.01|84.46|84.06|84.41|84.01|8
1732535980000|2024-11-25 11:59:40|84.45|84.05|84.43|84.03|84.46|84.06|84.43|84.03|11
1732535990000|2024-11-25 11:59:50|84.42|84.02|84.41|84.01|84.42|84.02|84.41|84.01|2
1732536000000|2024-11-25 12:00:00|84.51|84.11|84.53|84.13|84.59|84.19|84.43|84.03|16
1732536010000|2024-11-25 12:00:10|84.52|84.12|84.52|84.12|84.52|84.12|84.47|84.07|15
1732536020000|2024-11-25 12:00:20|84.54|84.14|84.61|84.21|84.61|84.21|84.54|84.14|10
1732536030000|2024-11-25 12:00:30|84.6|84.2|84.5|84.1|84.6|84.2|84.49|84.09|20
1732536040000|2024-11-25 12:00:40|84.49|84.09|84.49|84.09|84.54|84.14|84.49|84.09|14
1732536050000|2024-11-25 12:00:50|84.48|84.08|84.5|84.1|84.5|84.1|84.43|84.03|13
1732536060000|2024-11-25 12:01:00|84.46|84.06|84.59|84.19|84.59|84.19|84.43|84.03|14
1732536070000|2024-11-25 12:01:10|84.61|84.21|84.5|84.1|84.64|84.24|84.49|84.09|13
1732536080000|2024-11-25 12:01:20|84.49|84.09|84.37|83.97|84.49|84.09|84.37|83.97|13
1732536090000|2024-11-25 12:01:30|84.34|83.94|84.31|83.91|84.34|83.94|84.3|83.9|10
1732536100000|2024-11-25 12:01:40|84.32|83.92|84.43|84.03|84.47|84.07|84.32|83.92|17
1732536110000|2024-11-25 12:01:50|84.44|84.04|84.6|84.2|84.6|84.2|84.44|84.04|16
1732536120000|2024-11-25 12:02:00|84.59|84.19|84.52|84.12|84.59|84.19|84.49|84.09|12
1732536130000|2024-11-25 12:02:10|84.51|84.11|84.58|84.18|84.6|84.2|84.49|84.09|14
1732536140000|2024-11-25 12:02:20|84.57|84.17|84.63|84.23|84.67|84.27|84.57|84.17|20
1732536150000|2024-11-25 12:02:30|84.64|84.24|84.68|84.28|84.7|84.3|84.64|84.24|10
1732536160000|2024-11-25 12:02:40|84.69|84.29|84.68|84.28|84.71|84.31|84.67|84.27|13
1732536170000|2024-11-25 12:02:50|84.66|84.26|84.61|84.21|84.67|84.27|84.61|84.21|9
1732536180000|2024-11-25 12:03:00|84.58|84.18|84.48|84.08|84.58|84.18|84.44|84.04|13
1732536190000|2024-11-25 12:03:10|84.47|84.07|84.29|83.89|84.5|84.1|84.26|83.86|21
1732536200000|2024-11-25 12:03:20|84.33|83.93|84.29|83.89|84.35|83.95|84.25|83.85|20
1732536210000|2024-11-25 12:03:30|84.31|83.91|84.43|84.03|84.5|84.1|84.3|83.9|22
1732536220000|2024-11-25 12:03:40|84.42|84.02|84.38|83.98|84.42|84.02|84.38|83.98|10
1732536230000|2024-11-25 12:03:50|84.37|83.97|84.32|83.92|84.37|83.97|84.3|83.9|15
1732536240000|2024-11-25 12:04:00|84.33|83.93|84.55|84.15|84.6|84.2|84.33|83.93|20
1732536250000|2024-11-25 12:04:10|84.57|84.17|84.5|84.1|84.57|84.17|84.43|84.03|24
1732536260000|2024-11-25 12:04:20|84.49|84.09|84.46|84.06|84.49|84.09|84.43|84.03|15
1732536270000|2024-11-25 12:04:30|84.45|84.05|84.46|84.06|84.47|84.07|84.44|84.04|7
1732536280000|2024-11-25 12:04:40|84.47|84.07|84.56|84.16|84.58|84.18|84.47|84.07|11
1732536290000|2024-11-25 12:04:50|84.59|84.19|84.65|84.25|84.66|84.26|84.58|84.18|10
1732536300000|2024-11-25 12:05:00|84.67|84.27|84.79|84.39|84.8|84.4|84.67|84.27|13
1732536310000|2024-11-25 12:05:10|84.8|84.4|84.93|84.53|84.93|84.53|84.78|84.38|16
1732536320000|2024-11-25 12:05:20|84.94|84.54|84.98|84.58|84.98|84.58|84.92|84.52|16
1732536330000|2024-11-25 12:05:30|84.97|84.57|84.95|84.55|84.98|84.58|84.92|84.52|16
1732536340000|2024-11-25 12:05:40|84.96|84.56|84.92|84.52|84.97|84.57|84.92|84.52|10
1732536350000|2024-11-25 12:05:50|84.93|84.53|84.88|84.48|84.93|84.53|84.83|84.43|16
1732536360000|2024-11-25 12:06:00|84.89|84.49|84.77|84.37|84.97|84.57|84.77|84.37|24
1732536370000|2024-11-25 12:06:10|84.76|84.36|84.66|84.26|84.76|84.36|84.55|84.15|17
1732536380000|2024-11-25 12:06:20|84.67|84.27|84.67|84.27|84.7|84.3|84.62|84.22|22
1732536390000|2024-11-25 12:06:30|84.66|84.26|84.57|84.17|84.66|84.26|84.55|84.15|16
1732536400000|2024-11-25 12:06:40|84.58|84.18|84.53|84.13|84.65|84.25|84.52|84.12|18
1732536410000|2024-11-25 12:06:50|84.54|84.14|84.51|84.11|84.58|84.18|84.49|84.09|17
1732536420000|2024-11-25 12:07:00|84.5|84.1|84.68|84.28|84.7|84.3|84.49|84.09|24
1732536430000|2024-11-25 12:07:10|84.66|84.26|84.36|83.96|84.66|84.26|84.36|83.96|21
1732536440000|2024-11-25 12:07:20|84.35|83.95|84.33|83.93|84.38|83.98|84.31|83.91|19
1732536450000|2024-11-25 12:07:30|84.32|83.92|84.33|83.93|84.33|83.93|84.29|83.89|12
1732536460000|2024-11-25 12:07:40|84.32|83.92|84.39|83.99|84.4|84|84.3|83.9|16
1732536470000|2024-11-25 12:07:50|84.37|83.97|84.4|84|84.4|84|84.37|83.97|8
1732536480000|2024-11-25 12:08:00|84.39|83.99|84.43|84.03|84.43|84.03|84.33|83.93|18
1732536490000|2024-11-25 12:08:10|84.49|84.09|84.48|84.08|84.52|84.12|84.46|84.06|21
1732536500000|2024-11-25 12:08:20|84.49|84.09|84.47|84.07|84.5|84.1|84.42|84.02|12
1732536510000|2024-11-25 12:08:30|84.46|84.06|84.35|83.95|84.47|84.07|84.33|83.93|17
1732536520000|2024-11-25 12:08:40|84.36|83.96|84.47|84.07|84.48|84.08|84.36|83.96|13
1732536530000|2024-11-25 12:08:50|84.48|84.08|84.45|84.05|84.52|84.12|84.45|84.05|14
1732536540000|2024-11-25 12:09:00|84.47|84.07|84.58|84.18|84.6|84.2|84.47|84.07|16
1732536550000|2024-11-25 12:09:10|84.59|84.19|84.68|84.28|84.71|84.31|84.55|84.15|19
1732536560000|2024-11-25 12:09:20|84.67|84.27|84.69|84.29|84.71|84.31|84.67|84.27|6
1732536570000|2024-11-25 12:09:30|84.68|84.28|84.67|84.27|84.69|84.29|84.65|84.25|9
1732536580000|2024-11-25 12:09:40|84.66|84.26|84.66|84.26|84.69|84.29|84.66|84.26|9
1732536590000|2024-11-25 12:09:50|84.65|84.25|84.69|84.29|84.7|84.3|84.65|84.25|12
1732536600000|2024-11-25 12:10:00|84.7|84.3|84.8|84.4|84.89|84.49|84.69|84.29|21
1732536610000|2024-11-25 12:10:10|84.81|84.41|84.78|84.38|84.82|84.42|84.78|84.38|12
1732536620000|2024-11-25 12:10:20|84.77|84.37|84.66|84.26|84.77|84.37|84.64|84.24|10
1732536630000|2024-11-25 12:10:30|84.65|84.25|84.54|84.14|84.65|84.25|84.5|84.1|12
1732536640000|2024-11-25 12:10:40|84.53|84.13|84.56|84.16|84.57|84.17|84.51|84.11|10
1732536650000|2024-11-25 12:10:50|84.57|84.17|84.58|84.18|84.59|84.19|84.57|84.17|4
1732536660000|2024-11-25 12:11:00|84.59|84.19|84.7|84.3|84.78|84.38|84.59|84.19|16
1732536670000|2024-11-25 12:11:10|84.71|84.31|84.72|84.32|84.75|84.35|84.7|84.3|14
1732536680000|2024-11-25 12:11:20|84.75|84.35|84.72|84.32|84.75|84.35|84.72|84.32|6
1732536690000|2024-11-25 12:11:30|84.71|84.31|84.68|84.28|84.71|84.31|84.67|84.27|7
1732536700000|2024-11-25 12:11:40|84.67|84.27|84.68|84.28|84.69|84.29|84.67|84.27|4
1732536710000|2024-11-25 12:11:50|84.66|84.26|84.76|84.36|84.79|84.39|84.66|84.26|10
1732536720000|2024-11-25 12:12:00|84.79|84.39|84.61|84.21|84.79|84.39|84.61|84.21|9
1732536730000|2024-11-25 12:12:10|84.6|84.2|84.71|84.31|84.72|84.32|84.51|84.11|18
1732536740000|2024-11-25 12:12:20|84.72|84.32|84.7|84.3|84.72|84.32|84.69|84.29|5
1732536750000|2024-11-25 12:12:30|84.71|84.31|84.68|84.28|84.72|84.32|84.67|84.27|18
1732536760000|2024-11-25 12:12:40|84.67|84.27|84.69|84.29|84.7|84.3|84.66|84.26|15
1732536770000|2024-11-25 12:12:50|84.7|84.3|84.8|84.4|84.8|84.4|84.69|84.29|17
1732536780000|2024-11-25 12:13:00|84.82|84.42|84.82|84.42|84.87|84.47|84.81|84.41|17
1732536790000|2024-11-25 12:13:10|84.81|84.41|84.75|84.35|84.82|84.42|84.72|84.32|16
1732536800000|2024-11-25 12:13:20|84.76|84.36|84.94|84.54|85|84.6|84.76|84.36|26
1732536810000|2024-11-25 12:13:30|84.95|84.55|84.96|84.56|84.97|84.57|84.94|84.54|11
1732536820000|2024-11-25 12:13:40|84.97|84.57|85.02|84.62|85.04|84.64|84.97|84.57|11
1732536830000|2024-11-25 12:13:50|85.03|84.63|85.09|84.69|85.09|84.69|85.03|84.63|8
1732536840000|2024-11-25 12:14:00|85.08|84.68|85.06|84.66|85.08|84.68|85.02|84.62|10
1732536850000|2024-11-25 12:14:10|85.05|84.65|85.09|84.69|85.09|84.69|85.01|84.61|10
1732536860000|2024-11-25 12:14:20|85.1|84.7|85.04|84.64|85.1|84.7|85.03|84.63|10
1732536870000|2024-11-25 12:14:30|85.05|84.65|85.08|84.68|85.08|84.68|85.05|84.65|4
1732536880000|2024-11-25 12:14:40|85.05|84.65|85.05|84.65|85.07|84.67|85.01|84.61|11
1732536890000|2024-11-25 12:14:50|85.06|84.66|85.08|84.68|85.08|84.68|85.05|84.65|6
1732536900000|2024-11-25 12:15:00|85.03|84.63|84.93|84.53|85.03|84.63|84.93|84.53|9
1732536910000|2024-11-25 12:15:10|84.91|84.51|84.83|84.43|84.91|84.51|84.83|84.43|7
1732536920000|2024-11-25 12:15:20|84.81|84.41|84.88|84.48|84.91|84.51|84.8|84.4|11
1732536930000|2024-11-25 12:15:30|84.87|84.47|84.89|84.49|84.89|84.49|84.84|84.44|8
1732536940000|2024-11-25 12:15:40|84.9|84.5|84.88|84.48|84.9|84.5|84.88|84.48|5
1732536950000|2024-11-25 12:15:50|84.9|84.5|84.78|84.38|84.91|84.51|84.78|84.38|13
1732536960000|2024-11-25 12:16:00|84.83|84.43|84.88|84.48|84.9|84.5|84.83|84.43|9
1732536970000|2024-11-25 12:16:10|84.9|84.5|84.81|84.41|84.96|84.56|84.81|84.41|14
1732536980000|2024-11-25 12:16:20|84.85|84.45|84.86|84.46|84.88|84.48|84.8|84.4|11
1732536990000|2024-11-25 12:16:30|84.87|84.47|84.8|84.4|84.88|84.48|84.8|84.4|7
1732537000000|2024-11-25 12:16:40|84.79|84.39|84.76|84.36|84.79|84.39|84.75|84.35|6
1732537010000|2024-11-25 12:16:50|84.77|84.37|84.78|84.38|84.78|84.38|84.7|84.3|10
1732537020000|2024-11-25 12:17:00|84.77|84.37|84.83|84.43|84.83|84.43|84.77|84.37|9
1732537030000|2024-11-25 12:17:10|84.81|84.41|84.76|84.36|84.83|84.43|84.73|84.33|18
1732537040000|2024-11-25 12:17:20|84.77|84.37|84.78|84.38|84.78|84.38|84.76|84.36|8
1732537050000|2024-11-25 12:17:30|84.8|84.4|84.8|84.4|84.8|84.4|84.72|84.32|14
1732537060000|2024-11-25 12:17:40|84.79|84.39|84.78|84.38|84.8|84.4|84.78|84.38|6
1732537070000|2024-11-25 12:17:50|84.79|84.39|84.78|84.38|84.88|84.48|84.78|84.38|15
1732537080000|2024-11-25 12:18:00|84.79|84.39|84.77|84.37|84.8|84.4|84.77|84.37|11
1732537090000|2024-11-25 12:18:10|84.76|84.36|84.63|84.23|84.76|84.36|84.63|84.23|9
1732537100000|2024-11-25 12:18:20|84.62|84.22|84.46|84.06|84.62|84.22|84.46|84.06|19
1732537110000|2024-11-25 12:18:30|84.42|84.02|84.41|84.01|84.44|84.04|84.33|83.93|17
1732537120000|2024-11-25 12:18:40|84.4|84|84.38|83.98|84.41|84.01|84.37|83.97|11
1732537130000|2024-11-25 12:18:50|84.41|84.01|84.38|83.98|84.46|84.06|84.38|83.98|11
1732537140000|2024-11-25 12:19:00|84.37|83.97|84.46|84.06|84.46|84.06|84.37|83.97|8
1732537150000|2024-11-25 12:19:10|84.47|84.07|84.45|84.05|84.48|84.08|84.45|84.05|8
1732537160000|2024-11-25 12:19:20|84.44|84.04|84.3|83.9|84.44|84.04|84.3|83.9|11
1732537170000|2024-11-25 12:19:30|84.35|83.95|84.27|83.87|84.35|83.95|84.27|83.87|14
1732537180000|2024-11-25 12:19:40|84.26|83.86|84.29|83.89|84.34|83.94|84.26|83.86|9
1732537190000|2024-11-25 12:19:50|84.28|83.88|84.24|83.84|84.28|83.88|84.22|83.82|10
1732537200000|2024-11-25 12:20:00|84.25|83.85|84.15|83.75|84.26|83.86|84.15|83.75|9
1732537210000|2024-11-25 12:20:10|84.13|83.73|84.2|83.8|84.2|83.8|84.09|83.69|21
1732537220000|2024-11-25 12:20:20|84.23|83.83|84.28|83.88|84.29|83.89|84.18|83.78|17
1732537230000|2024-11-25 12:20:30|84.34|83.94|84.29|83.89|84.35|83.95|84.29|83.89|10
1732537240000|2024-11-25 12:20:40|84.28|83.88|84.35|83.95|84.4|84|84.27|83.87|14
1732537250000|2024-11-25 12:20:50|84.37|83.97|84.45|84.05|84.45|84.05|84.37|83.97|7
1732537260000|2024-11-25 12:21:00|84.44|84.04|84.37|83.97|84.44|84.04|84.37|83.97|10
1732537270000|2024-11-25 12:21:10|84.36|83.96|84.44|84.04|84.45|84.05|84.36|83.96|6
1732537280000|2024-11-25 12:21:20|84.47|84.07|84.56|84.16|84.58|84.18|84.47|84.07|9
1732537290000|2024-11-25 12:21:30|84.55|84.15|84.48|84.08|84.55|84.15|84.48|84.08|17
1732537300000|2024-11-25 12:21:40|84.49|84.09|84.55|84.15|84.55|84.15|84.47|84.07|10
1732537310000|2024-11-25 12:21:50|84.56|84.16|84.59|84.19|84.62|84.22|84.48|84.08|19
1732537320000|2024-11-25 12:22:00|84.6|84.2|84.55|84.15|84.65|84.25|84.52|84.12|21
1732537330000|2024-11-25 12:22:10|84.54|84.14|84.55|84.15|84.57|84.17|84.53|84.13|8
1732537340000|2024-11-25 12:22:20|84.56|84.16|84.56|84.16|84.58|84.18|84.49|84.09|15
1732537350000|2024-11-25 12:22:30|84.58|84.18|84.57|84.17|84.6|84.2|84.55|84.15|12
1732537360000|2024-11-25 12:22:40|84.58|84.18|84.67|84.27|84.67|84.27|84.58|84.18|11
1732537370000|2024-11-25 12:22:50|84.68|84.28|84.69|84.29|84.69|84.29|84.68|84.28|4
1732537380000|2024-11-25 12:23:00|84.68|84.28|84.69|84.29|84.73|84.33|84.68|84.28|8
1732537390000|2024-11-25 12:23:10|84.68|84.28|84.85|84.45|84.85|84.45|84.68|84.28|5
1732537400000|2024-11-25 12:23:20|84.84|84.44|84.81|84.41|84.84|84.44|84.78|84.38|10
1732537410000|2024-11-25 12:23:30|84.82|84.42|84.83|84.43|84.83|84.43|84.78|84.38|14
1732537420000|2024-11-25 12:23:40|84.82|84.42|84.81|84.41|84.83|84.43|84.8|84.4|6
1732537430000|2024-11-25 12:23:50|84.82|84.42|84.82|84.42|84.83|84.43|84.81|84.41|9
1732537440000|2024-11-25 12:24:00|84.81|84.41|84.77|84.37|84.83|84.43|84.76|84.36|13
1732537450000|2024-11-25 12:24:10|84.74|84.34|84.77|84.37|84.77|84.37|84.73|84.33|9
1732537460000|2024-11-25 12:24:20|84.81|84.41|84.77|84.37|84.81|84.41|84.77|84.37|6
1732537470000|2024-11-25 12:24:30|84.78|84.38|84.65|84.25|84.78|84.38|84.65|84.25|5
1732537480000|2024-11-25 12:24:40|84.69|84.29|84.73|84.33|84.73|84.33|84.69|84.29|8
1732537490000|2024-11-25 12:24:50|84.71|84.31|84.72|84.32|84.72|84.32|84.69|84.29|7
1732537500000|2024-11-25 12:25:00|84.73|84.33|84.67|84.27|84.73|84.33|84.65|84.25|15
1732537510000|2024-11-25 12:25:10|84.66|84.26|84.71|84.31|84.71|84.31|84.63|84.23|7
1732537520000|2024-11-25 12:25:20|84.7|84.3|84.76|84.36|84.76|84.36|84.7|84.3|11
1732537530000|2024-11-25 12:25:30|84.77|84.37|84.85|84.45|84.85|84.45|84.76|84.36|7
1732537540000|2024-11-25 12:25:40|84.9|84.5|84.97|84.57|84.97|84.57|84.9|84.5|10
1732537550000|2024-11-25 12:25:50|84.99|84.59|85|84.6|85.05|84.65|84.99|84.59|12
1732537560000|2024-11-25 12:26:00|85.03|84.63|84.97|84.57|85.06|84.66|84.97|84.57|13
1732537570000|2024-11-25 12:26:10|84.98|84.58|85.01|84.61|85.01|84.61|84.98|84.58|12
1732537580000|2024-11-25 12:26:20|85.02|84.62|85.04|84.64|85.04|84.64|84.99|84.59|16
1732537590000|2024-11-25 12:26:30|85.03|84.63|85.05|84.65|85.06|84.66|85.02|84.62|8
1732537600000|2024-11-25 12:26:40|85.06|84.66|85.06|84.66|85.08|84.68|85.05|84.65|10
1732537610000|2024-11-25 12:26:50|85.07|84.67|85.06|84.66|85.08|84.68|85.05|84.65|8
1732537620000|2024-11-25 12:27:00|85.05|84.65|85.06|84.66|85.08|84.68|85.04|84.64|15
1732537630000|2024-11-25 12:27:10|85.05|84.65|85.13|84.73|85.13|84.73|85.05|84.65|10
1732537640000|2024-11-25 12:27:20|85.12|84.72|85.16|84.76|85.16|84.76|85.12|84.72|10
1732537650000|2024-11-25 12:27:30|85.15|84.75|85.16|84.76|85.17|84.77|85.15|84.75|12
1732537660000|2024-11-25 12:27:40|85.15|84.75|85.16|84.76|85.19|84.79|85.15|84.75|15
1732537670000|2024-11-25 12:27:50|85.17|84.77|85.17|84.77|85.18|84.78|85.16|84.76|9
1732537680000|2024-11-25 12:28:00|85.16|84.76|85.15|84.75|85.19|84.79|85.15|84.75|6
1732537690000|2024-11-25 12:28:10|85.14|84.74|85.09|84.69|85.14|84.74|85.08|84.68|15
1732537700000|2024-11-25 12:28:20|85.08|84.68|85.08|84.68|85.09|84.69|85.07|84.67|7
1732537710000|2024-11-25 12:28:30|85.14|84.74|85.12|84.72|85.14|84.74|85.11|84.71|7
1732537720000|2024-11-25 12:28:40|85.11|84.71|84.99|84.59|85.11|84.71|84.99|84.59|8
1732537730000|2024-11-25 12:28:50|85|84.6|85.04|84.64|85.04|84.64|85|84.6|3
1732537740000|2024-11-25 12:29:00|85.05|84.65|85.01|84.61|85.05|84.65|85.01|84.61|4
1732537750000|2024-11-25 12:29:10|85|84.6|85|84.6|85.04|84.64|84.97|84.57|12
1732537760000|2024-11-25 12:29:20|85.01|84.61|85.06|84.66|85.06|84.66|85.01|84.61|6
1732537770000|2024-11-25 12:29:30|85.05|84.65|85.01|84.61|85.06|84.66|84.99|84.59|11
1732537780000|2024-11-25 12:29:40|85.03|84.63|84.99|84.59|85.03|84.63|84.96|84.56|9
1732537790000|2024-11-25 12:29:50|84.98|84.58|84.95|84.55|84.98|84.58|84.95|84.55|6
1732537800000|2024-11-25 12:30:00|84.93|84.53|84.77|84.37|84.93|84.53|84.77|84.37|12
1732537810000|2024-11-25 12:30:10|84.76|84.36|84.87|84.47|84.87|84.47|84.76|84.36|14
1732537820000|2024-11-25 12:30:20|84.86|84.46|84.86|84.46|84.86|84.46|84.84|84.44|11
1732537830000|2024-11-25 12:30:30|84.87|84.47|84.96|84.56|84.96|84.56|84.86|84.46|12
1732537840000|2024-11-25 12:30:40|84.95|84.55|84.75|84.35|84.95|84.55|84.75|84.35|14
1732537850000|2024-11-25 12:30:50|84.74|84.34|84.67|84.27|84.74|84.34|84.66|84.26|14
1732537860000|2024-11-25 12:31:00|84.66|84.26|84.66|84.26|84.68|84.28|84.65|84.25|4
1732537870000|2024-11-25 12:31:10|84.65|84.25|84.64|84.24|84.65|84.25|84.63|84.23|6
1732537880000|2024-11-25 12:31:20|84.65|84.25|84.54|84.14|84.65|84.25|84.54|84.14|16
1732537890000|2024-11-25 12:31:30|84.53|84.13|84.45|84.05|84.53|84.13|84.45|84.05|7
1732537900000|2024-11-25 12:31:40|84.46|84.06|84.44|84.04|84.46|84.06|84.44|84.04|5
1732537910000|2024-11-25 12:31:50|84.43|84.03|84.44|84.04|84.44|84.04|84.37|83.97|12
1732537920000|2024-11-25 12:32:00|84.47|84.07|84.54|84.14|84.55|84.15|84.47|84.07|15
1732537930000|2024-11-25 12:32:10|84.55|84.15|84.45|84.05|84.55|84.15|84.45|84.05|10
1732537940000|2024-11-25 12:32:20|84.44|84.04|84.33|83.93|84.45|84.05|84.33|83.93|18
1732537950000|2024-11-25 12:32:30|84.34|83.94|84.5|84.1|84.5|84.1|84.34|83.94|8
1732537960000|2024-11-25 12:32:40|84.51|84.11|84.5|84.1|84.54|84.14|84.5|84.1|14
1732537970000|2024-11-25 12:32:50|84.49|84.09|84.52|84.12|84.53|84.13|84.48|84.08|9
1732537980000|2024-11-25 12:33:00|84.56|84.16|84.55|84.15|84.65|84.25|84.55|84.15|18
1732537990000|2024-11-25 12:33:10|84.54|84.14|84.55|84.15|84.55|84.15|84.52|84.12|12
1732538000000|2024-11-25 12:33:20|84.56|84.16|84.59|84.19|84.59|84.19|84.56|84.16|7
1732538010000|2024-11-25 12:33:30|84.6|84.2|84.64|84.24|84.64|84.24|84.6|84.2|6
1732538020000|2024-11-25 12:33:40|84.67|84.27|84.78|84.38|84.78|84.38|84.67|84.27|9
1732538030000|2024-11-25 12:33:50|84.77|84.37|84.73|84.33|84.79|84.39|84.69|84.29|13
1732538040000|2024-11-25 12:34:00|84.72|84.32|84.72|84.32|84.73|84.33|84.68|84.28|9
1732538050000|2024-11-25 12:34:10|84.7|84.3|84.66|84.26|84.7|84.3|84.64|84.24|10
1732538060000|2024-11-25 12:34:20|84.67|84.27|84.69|84.29|84.69|84.29|84.65|84.25|6
1732538070000|2024-11-25 12:34:30|84.66|84.26|84.6|84.2|84.66|84.26|84.59|84.19|7
1732538080000|2024-11-25 12:34:40|84.58|84.18|84.49|84.09|84.59|84.19|84.49|84.09|15
1732538090000|2024-11-25 12:34:50|84.47|84.07|84.53|84.13|84.53|84.13|84.46|84.06|7
1732538100000|2024-11-25 12:35:00|84.54|84.14|84.51|84.11|84.57|84.17|84.47|84.07|14
1732538110000|2024-11-25 12:35:10|84.52|84.12|84.49|84.09|84.53|84.13|84.46|84.06|14
1732538120000|2024-11-25 12:35:20|84.48|84.08|84.42|84.02|84.48|84.08|84.39|83.99|14
1732538130000|2024-11-25 12:35:30|84.41|84.01|84.45|84.05|84.46|84.06|84.38|83.98|13
1732538140000|2024-11-25 12:35:40|84.44|84.04|84.37|83.97|84.44|84.04|84.35|83.95|14
1732538150000|2024-11-25 12:35:50|84.38|83.98|84.47|84.07|84.48|84.08|84.36|83.96|21
1732538160000|2024-11-25 12:36:00|84.46|84.06|84.47|84.07|84.52|84.12|84.45|84.05|19
1732538170000|2024-11-25 12:36:10|84.48|84.08|84.48|84.08|84.48|84.08|84.43|84.03|20
1732538180000|2024-11-25 12:36:20|84.47|84.07|84.39|83.99|84.52|84.12|84.38|83.98|16
1732538190000|2024-11-25 12:36:30|84.4|84|84.41|84.01|84.41|84.01|84.38|83.98|12
1732538200000|2024-11-25 12:36:40|84.42|84.02|84.34|83.94|84.42|84.02|84.33|83.93|8
1732538210000|2024-11-25 12:36:50|84.36|83.96|84.37|83.97|84.42|84.02|84.36|83.96|13
1732538220000|2024-11-25 12:37:00|84.38|83.98|84.24|83.84|84.38|83.98|84.24|83.84|14
1732538230000|2024-11-25 12:37:10|84.23|83.83|84.13|83.73|84.23|83.83|84.11|83.71|14
1732538240000|2024-11-25 12:37:20|84.12|83.72|84.03|83.63|84.12|83.72|84.03|83.63|9
1732538250000|2024-11-25 12:37:30|84.04|83.64|83.97|83.57|84.04|83.64|83.97|83.57|23
1732538260000|2024-11-25 12:37:40|83.99|83.59|84.09|83.69|84.09|83.69|83.99|83.59|15
1732538270000|2024-11-25 12:37:50|84.1|83.7|84.14|83.74|84.15|83.75|84.1|83.7|14
1732538280000|2024-11-25 12:38:00|84.13|83.73|84.14|83.74|84.14|83.74|84.09|83.69|14
1732538290000|2024-11-25 12:38:10|84.13|83.73|84.14|83.74|84.17|83.77|84.12|83.72|16
1732538300000|2024-11-25 12:38:20|84.15|83.75|84.23|83.83|84.25|83.85|84.15|83.75|11
1732538310000|2024-11-25 12:38:30|84.24|83.84|84.27|83.87|84.27|83.87|84.24|83.84|4
1732538320000|2024-11-25 12:38:40|84.26|83.86|84.32|83.92|84.32|83.92|84.24|83.84|16
1732538330000|2024-11-25 12:38:50|84.31|83.91|84.25|83.85|84.33|83.93|84.25|83.85|14
1732538340000|2024-11-25 12:39:00|84.26|83.86|84.27|83.87|84.28|83.88|84.25|83.85|12
1732538350000|2024-11-25 12:39:10|84.26|83.86|84.26|83.86|84.27|83.87|84.2|83.8|9
1732538360000|2024-11-25 12:39:20|84.25|83.85|84.15|83.75|84.25|83.85|84.15|83.75|10
1732538370000|2024-11-25 12:39:30|84.1|83.7|84.15|83.75|84.15|83.75|84.1|83.7|9
1732538380000|2024-11-25 12:39:40|84.14|83.74|84.19|83.79|84.19|83.79|84.14|83.74|9
1732538390000|2024-11-25 12:39:50|84.2|83.8|84.32|83.92|84.32|83.92|84.2|83.8|16
1732538400000|2024-11-25 12:40:00|84.35|83.95|84.28|83.88|84.35|83.95|84.27|83.87|17
1732538410000|2024-11-25 12:40:10|84.27|83.87|84.15|83.75|84.27|83.87|84.15|83.75|19
1732538420000|2024-11-25 12:40:20|84.14|83.74|84.05|83.65|84.14|83.74|84.05|83.65|14
1732538430000|2024-11-25 12:40:30|84.08|83.68|84.14|83.74|84.15|83.75|84.07|83.67|12
1732538440000|2024-11-25 12:40:40|84.15|83.75|84.16|83.76|84.16|83.76|84.12|83.72|9
1732538450000|2024-11-25 12:40:50|84.17|83.77|84.08|83.68|84.17|83.77|84.06|83.66|17
1732538460000|2024-11-25 12:41:00|84.1|83.7|84.16|83.76|84.17|83.77|84.08|83.68|19
1732538470000|2024-11-25 12:41:10|84.21|83.81|84.16|83.76|84.24|83.84|84.14|83.74|19
1732538480000|2024-11-25 12:41:20|84.15|83.75|84.15|83.75|84.19|83.79|84.14|83.74|19
1732538490000|2024-11-25 12:41:30|84.14|83.74|84.12|83.72|84.14|83.74|84.06|83.66|17
1732538500000|2024-11-25 12:41:40|84.15|83.75|83.98|83.58|84.15|83.75|83.98|83.58|16
1732538510000|2024-11-25 12:41:50|83.99|83.59|84.05|83.65|84.08|83.68|83.99|83.59|20
1732538520000|2024-11-25 12:42:00|84.06|83.66|83.96|83.56|84.08|83.68|83.95|83.55|28
1732538530000|2024-11-25 12:42:10|83.95|83.55|84.03|83.63|84.1|83.7|83.95|83.55|19
1732538540000|2024-11-25 12:42:20|84.06|83.66|84.07|83.67|84.1|83.7|84.04|83.64|13
1732538550000|2024-11-25 12:42:30|84.06|83.66|84.07|83.67|84.11|83.71|84.05|83.65|19
1732538560000|2024-11-25 12:42:40|84.06|83.66|84.07|83.67|84.15|83.75|84.05|83.65|14
1732538570000|2024-11-25 12:42:50|84.06|83.66|84.12|83.72|84.12|83.72|84.06|83.66|14
1732538580000|2024-11-25 12:43:00|84.11|83.71|84.19|83.79|84.2|83.8|84.1|83.7|14
1732538590000|2024-11-25 12:43:10|84.18|83.78|84.15|83.75|84.19|83.79|84.15|83.75|12
1732538600000|2024-11-25 12:43:20|84.14|83.74|84.08|83.68|84.14|83.74|84.07|83.67|12
1732538610000|2024-11-25 12:43:30|84.09|83.69|84.17|83.77|84.17|83.77|84.09|83.69|7
1732538620000|2024-11-25 12:43:40|84.19|83.79|84.25|83.85|84.29|83.89|84.19|83.79|18
1732538630000|2024-11-25 12:43:50|84.24|83.84|84.27|83.87|84.27|83.87|84.19|83.79|18
1732538640000|2024-11-25 12:44:00|84.26|83.86|84.22|83.82|84.28|83.88|84.17|83.77|13
1732538650000|2024-11-25 12:44:10|84.24|83.84|84.22|83.82|84.24|83.84|84.19|83.79|21
1732538660000|2024-11-25 12:44:20|84.23|83.83|84.17|83.77|84.23|83.83|84.17|83.77|11
1732538670000|2024-11-25 12:44:30|84.16|83.76|84.13|83.73|84.18|83.78|84.13|83.73|10
1732538680000|2024-11-25 12:44:40|84.12|83.72|84.08|83.68|84.12|83.72|84.08|83.68|5
1732538690000|2024-11-25 12:44:50|84.07|83.67|84.09|83.69|84.16|83.76|84.07|83.67|13
1732538700000|2024-11-25 12:45:00|84.08|83.68|84.03|83.63|84.08|83.68|83.98|83.58|22
1732538710000|2024-11-25 12:45:10|84.02|83.62|84.01|83.61|84.03|83.63|83.95|83.55|16
1732538720000|2024-11-25 12:45:20|84|83.6|84.03|83.63|84.04|83.64|83.97|83.57|18
1732538730000|2024-11-25 12:45:30|84.12|83.72|84.17|83.77|84.17|83.77|84.11|83.71|12
1732538740000|2024-11-25 12:45:40|84.2|83.8|84.28|83.88|84.31|83.91|84.2|83.8|22
1732538750000|2024-11-25 12:45:50|84.29|83.89|84.26|83.86|84.34|83.94|84.25|83.85|13
1732538760000|2024-11-25 12:46:00|84.27|83.87|84.29|83.89|84.34|83.94|84.27|83.87|18
1732538770000|2024-11-25 12:46:10|84.28|83.88|84.3|83.9|84.3|83.9|84.23|83.83|15
1732538780000|2024-11-25 12:46:20|84.29|83.89|84.31|83.91|84.37|83.97|84.29|83.89|17
1732538790000|2024-11-25 12:46:30|84.29|83.89|84.26|83.86|84.3|83.9|84.24|83.84|20
1732538800000|2024-11-25 12:46:40|84.25|83.85|84.18|83.78|84.25|83.85|84.18|83.78|14
1732538810000|2024-11-25 12:46:50|84.2|83.8|84.23|83.83|84.27|83.87|84.2|83.8|15
1732538820000|2024-11-25 12:47:00|84.24|83.84|84.19|83.79|84.24|83.84|84.18|83.78|15
1732538830000|2024-11-25 12:47:10|84.2|83.8|84.29|83.89|84.29|83.89|84.2|83.8|14
1732538840000|2024-11-25 12:47:20|84.28|83.88|84.37|83.97|84.39|83.99|84.28|83.88|17
1732538850000|2024-11-25 12:47:30|84.39|83.99|84.38|83.98|84.39|83.99|84.33|83.93|16
1732538860000|2024-11-25 12:47:40|84.37|83.97|84.3|83.9|84.38|83.98|84.3|83.9|14
1732538870000|2024-11-25 12:47:50|84.31|83.91|84.46|84.06|84.46|84.06|84.3|83.9|11
1732538880000|2024-11-25 12:48:00|84.45|84.05|84.47|84.07|84.47|84.07|84.39|83.99|9
1732538890000|2024-11-25 12:48:10|84.46|84.06|84.55|84.15|84.56|84.16|84.46|84.06|5
1732538900000|2024-11-25 12:48:20|84.54|84.14|84.51|84.11|84.55|84.15|84.51|84.11|14
1732538910000|2024-11-25 12:48:30|84.54|84.14|84.47|84.07|84.54|84.14|84.47|84.07|9
1732538920000|2024-11-25 12:48:40|84.46|84.06|84.46|84.06|84.47|84.07|84.45|84.05|9
1732538930000|2024-11-25 12:48:50|84.47|84.07|84.47|84.07|84.5|84.1|84.46|84.06|8
1732538940000|2024-11-25 12:49:00|84.48|84.08|84.46|84.06|84.48|84.08|84.43|84.03|12
1732538950000|2024-11-25 12:49:10|84.43|84.03|84.39|83.99|84.43|84.03|84.38|83.98|15
1732538960000|2024-11-25 12:49:20|84.4|84|84.4|84|84.42|84.02|84.38|83.98|14
1732538970000|2024-11-25 12:49:30|84.41|84.01|84.39|83.99|84.42|84.02|84.38|83.98|8
1732538980000|2024-11-25 12:49:40|84.43|84.03|84.38|83.98|84.43|84.03|84.37|83.97|5
1732538990000|2024-11-25 12:49:50|84.37|83.97|84.37|83.97|84.37|83.97|84.35|83.95|4
1732539000000|2024-11-25 12:50:00|84.36|83.96|84.37|83.97|84.37|83.97|84.31|83.91|12
1732539010000|2024-11-25 12:50:10|84.36|83.96|84.31|83.91|84.36|83.96|84.31|83.91|11
1732539020000|2024-11-25 12:50:20|84.29|83.89|84.27|83.87|84.29|83.89|84.22|83.82|11
1732539030000|2024-11-25 12:50:30|84.26|83.86|84.4|84|84.4|84|84.25|83.85|14
1732539040000|2024-11-25 12:50:40|84.39|83.99|84.3|83.9|84.39|83.99|84.29|83.89|12
1732539050000|2024-11-25 12:50:50|84.29|83.89|84.3|83.9|84.33|83.93|84.28|83.88|14
1732539060000|2024-11-25 12:51:00|84.29|83.89|84.31|83.91|84.31|83.91|84.25|83.85|11
1732539070000|2024-11-25 12:51:10|84.33|83.93|84.37|83.97|84.4|84|84.33|83.93|14
1732539080000|2024-11-25 12:51:20|84.36|83.96|84.39|83.99|84.42|84.02|84.36|83.96|8
1732539090000|2024-11-25 12:51:30|84.4|84|84.39|83.99|84.42|84.02|84.38|83.98|14
1732539100000|2024-11-25 12:51:40|84.41|84.01|84.35|83.95|84.43|84.03|84.34|83.94|14
1732539110000|2024-11-25 12:51:50|84.36|83.96|84.37|83.97|84.37|83.97|84.35|83.95|12
1732539120000|2024-11-25 12:52:00|84.38|83.98|84.47|84.07|84.49|84.09|84.37|83.97|13
1732539130000|2024-11-25 12:52:10|84.45|84.05|84.44|84.04|84.47|84.07|84.38|83.98|21
1732539140000|2024-11-25 12:52:20|84.47|84.07|84.5|84.1|84.5|84.1|84.43|84.03|14
1732539150000|2024-11-25 12:52:30|84.49|84.09|84.42|84.02|84.49|84.09|84.4|84|22
1732539160000|2024-11-25 12:52:40|84.41|84.01|84.43|84.03|84.43|84.03|84.37|83.97|17
1732539170000|2024-11-25 12:52:50|84.46|84.06|84.47|84.07|84.48|84.08|84.45|84.05|16
1732539180000|2024-11-25 12:53:00|84.45|84.05|84.39|83.99|84.45|84.05|84.38|83.98|10
1732539190000|2024-11-25 12:53:10|84.4|84|84.44|84.04|84.45|84.05|84.4|84|14
1732539200000|2024-11-25 12:53:20|84.45|84.05|84.44|84.04|84.47|84.07|84.42|84.02|15
1732539210000|2024-11-25 12:53:30|84.43|84.03|84.44|84.04|84.47|84.07|84.43|84.03|11
1732539220000|2024-11-25 12:53:40|84.45|84.05|84.45|84.05|84.48|84.08|84.44|84.04|16
1732539230000|2024-11-25 12:53:50|84.46|84.06|84.61|84.21|84.64|84.24|84.46|84.06|22
1732539240000|2024-11-25 12:54:00|84.62|84.22|84.48|84.08|84.64|84.24|84.47|84.07|30
1732539250000|2024-11-25 12:54:10|84.5|84.1|84.6|84.2|84.62|84.22|84.49|84.09|26
1732539260000|2024-11-25 12:54:20|84.61|84.21|84.58|84.18|84.61|84.21|84.57|84.17|17
1732539270000|2024-11-25 12:54:30|84.57|84.17|84.59|84.19|84.63|84.23|84.57|84.17|19
1732539280000|2024-11-25 12:54:40|84.6|84.2|84.55|84.15|84.6|84.2|84.55|84.15|14
1732539290000|2024-11-25 12:54:50|84.56|84.16|84.56|84.16|84.57|84.17|84.55|84.15|14
1732539300000|2024-11-25 12:55:00|84.55|84.15|84.47|84.07|84.58|84.18|84.47|84.07|27
1732539310000|2024-11-25 12:55:10|84.49|84.09|84.49|84.09|84.53|84.13|84.44|84.04|23
1732539320000|2024-11-25 12:55:20|84.5|84.1|84.49|84.09|84.52|84.12|84.47|84.07|20
1732539330000|2024-11-25 12:55:30|84.48|84.08|84.5|84.1|84.5|84.1|84.46|84.06|16
1732539340000|2024-11-25 12:55:40|84.51|84.11|84.42|84.02|84.51|84.11|84.41|84.01|22
1732539350000|2024-11-25 12:55:50|84.41|84.01|84.41|84.01|84.46|84.06|84.39|83.99|18
1732539360000|2024-11-25 12:56:00|84.39|83.99|84.35|83.95|84.4|84|84.33|83.93|18
1732539370000|2024-11-25 12:56:10|84.37|83.97|84.41|84.01|84.42|84.02|84.35|83.95|24
1732539380000|2024-11-25 12:56:20|84.42|84.02|84.37|83.97|84.42|84.02|84.37|83.97|17
1732539390000|2024-11-25 12:56:30|84.36|83.96|84.39|83.99|84.4|84|84.36|83.96|10
1732539400000|2024-11-25 12:56:40|84.38|83.98|84.37|83.97|84.41|84.01|84.36|83.96|17
1732539410000|2024-11-25 12:56:50|84.38|83.98|84.36|83.96|84.38|83.98|84.35|83.95|16
1732539420000|2024-11-25 12:57:00|84.35|83.95|84.35|83.95|84.35|83.95|84.29|83.89|15
1732539430000|2024-11-25 12:57:10|84.36|83.96|84.41|84.01|84.43|84.03|84.35|83.95|25
1732539440000|2024-11-25 12:57:20|84.4|84|84.38|83.98|84.41|84.01|84.36|83.96|18
1732539450000|2024-11-25 12:57:30|84.37|83.97|84.37|83.97|84.39|83.99|84.33|83.93|16
1732539460000|2024-11-25 12:57:40|84.39|83.99|84.41|84.01|84.43|84.03|84.36|83.96|13
1732539470000|2024-11-25 12:57:50|84.42|84.02|84.37|83.97|84.42|84.02|84.34|83.94|17
1732539480000|2024-11-25 12:58:00|84.39|83.99|84.35|83.95|84.39|83.99|84.34|83.94|14
1732539490000|2024-11-25 12:58:10|84.34|83.94|84.33|83.93|84.37|83.97|84.33|83.93|9
1732539500000|2024-11-25 12:58:20|84.31|83.91|84.2|83.8|84.31|83.91|84.18|83.78|16
1732539510000|2024-11-25 12:58:30|84.19|83.79|84.15|83.75|84.19|83.79|84.13|83.73|15
1732539520000|2024-11-25 12:58:40|84.14|83.74|84.06|83.66|84.15|83.75|84.05|83.65|11
1732539530000|2024-11-25 12:58:50|84.08|83.68|84.08|83.68|84.1|83.7|84.06|83.66|14
1732539540000|2024-11-25 12:59:00|84.09|83.69|84.22|83.82|84.23|83.83|84.08|83.68|21
1732539550000|2024-11-25 12:59:10|84.21|83.81|84.27|83.87|84.29|83.89|84.18|83.78|25
1732539560000|2024-11-25 12:59:20|84.28|83.88|84.23|83.83|84.29|83.89|84.17|83.77|24
1732539570000|2024-11-25 12:59:30|84.22|83.82|84.15|83.75|84.22|83.82|84.15|83.75|15
1732539580000|2024-11-25 12:59:40|84.16|83.76|84.16|83.76|84.18|83.78|84.15|83.75|8
1732539590000|2024-11-25 12:59:50|84.17|83.77|84.06|83.66|84.17|83.77|84.05|83.65|15
1732539600000|2024-11-25 13:00:00|84.05|83.65|84.08|83.68|84.09|83.69|84.03|83.63|15
1732539610000|2024-11-25 13:00:10|84.07|83.67|84.09|83.69|84.14|83.74|84.05|83.65|20
1732539620000|2024-11-25 13:00:20|84.08|83.68|84.06|83.66|84.14|83.74|84.06|83.66|18
1732539630000|2024-11-25 13:00:30|84.04|83.64|84.05|83.65|84.08|83.68|84.03|83.63|11
1732539640000|2024-11-25 13:00:40|84.06|83.66|84.1|83.7|84.13|83.73|84.06|83.66|14
1732539650000|2024-11-25 13:00:50|84.09|83.69|84.09|83.69|84.15|83.75|84.06|83.66|17
1732539660000|2024-11-25 13:01:00|84.08|83.68|83.97|83.57|84.1|83.7|83.97|83.57|14
1732539670000|2024-11-25 13:01:10|83.95|83.55|84.08|83.68|84.1|83.7|83.93|83.53|17
1732539680000|2024-11-25 13:01:20|84.09|83.69|84.16|83.76|84.18|83.78|84.08|83.68|17
1732539690000|2024-11-25 13:01:30|84.17|83.77|84.18|83.78|84.2|83.8|84.16|83.76|22
1732539700000|2024-11-25 13:01:40|84.19|83.79|84.2|83.8|84.22|83.82|84.16|83.76|15
1732539710000|2024-11-25 13:01:50|84.21|83.81|84.27|83.87|84.36|83.96|84.19|83.79|23
1732539720000|2024-11-25 13:02:00|84.25|83.85|84.28|83.88|84.28|83.88|84.17|83.77|17
1732539730000|2024-11-25 13:02:10|84.29|83.89|84.27|83.87|84.32|83.92|84.27|83.87|20
1732539740000|2024-11-25 13:02:20|84.28|83.88|84.2|83.8|84.29|83.89|84.19|83.79|20
1732539750000|2024-11-25 13:02:30|84.21|83.81|84.13|83.73|84.21|83.81|84.12|83.72|20
1732539760000|2024-11-25 13:02:40|84.12|83.72|84.18|83.78|84.18|83.78|84.11|83.71|9
1732539770000|2024-11-25 13:02:50|84.17|83.77|84.29|83.89|84.29|83.89|84.17|83.77|11
1732539780000|2024-11-25 13:03:00|84.28|83.88|84.43|84.03|84.47|84.07|84.26|83.86|19
1732539790000|2024-11-25 13:03:10|84.42|84.02|84.38|83.98|84.42|84.02|84.36|83.96|9
1732539800000|2024-11-25 13:03:20|84.37|83.97|84.45|84.05|84.45|84.05|84.34|83.94|13
1732539810000|2024-11-25 13:03:30|84.44|84.04|84.48|84.08|84.48|84.08|84.43|84.03|16
1732539820000|2024-11-25 13:03:40|84.49|84.09|84.54|84.14|84.55|84.15|84.49|84.09|11
1732539830000|2024-11-25 13:03:50|84.56|84.16|84.56|84.16|84.57|84.17|84.56|84.16|5
1732539840000|2024-11-25 13:04:00|84.57|84.17|84.52|84.12|84.59|84.19|84.51|84.11|15
1732539850000|2024-11-25 13:04:10|84.53|84.13|84.48|84.08|84.53|84.13|84.47|84.07|26
1732539860000|2024-11-25 13:04:20|84.49|84.09|84.55|84.15|84.55|84.15|84.48|84.08|17
1732539870000|2024-11-25 13:04:30|84.54|84.14|84.35|83.95|84.54|84.14|84.35|83.95|15
1732539880000|2024-11-25 13:04:40|84.34|83.94|84.29|83.89|84.34|83.94|84.29|83.89|6
1732539890000|2024-11-25 13:04:50|84.28|83.88|84.23|83.83|84.28|83.88|84.23|83.83|11
1732539900000|2024-11-25 13:05:00|84.25|83.85|84.25|83.85|84.25|83.85|84.13|83.73|18
1732539910000|2024-11-25 13:05:10|84.24|83.84|84.18|83.78|84.3|83.9|84.18|83.78|18
1732539920000|2024-11-25 13:05:20|84.17|83.77|84.05|83.65|84.18|83.78|84.01|83.61|23
1732539930000|2024-11-25 13:05:30|84.06|83.66|84|83.6|84.13|83.73|84|83.6|19
1732539940000|2024-11-25 13:05:40|83.98|83.58|83.99|83.59|84.07|83.67|83.97|83.57|13
1732539950000|2024-11-25 13:05:50|84|83.6|83.93|83.53|84|83.6|83.91|83.51|8
1732539960000|2024-11-25 13:06:00|83.92|83.52|83.8|83.4|83.92|83.52|83.79|83.39|23
1732539970000|2024-11-25 13:06:10|83.79|83.39|83.9|83.5|83.94|83.54|83.79|83.39|15
1732539980000|2024-11-25 13:06:20|83.89|83.49|83.81|83.41|83.9|83.5|83.81|83.41|13
1732539990000|2024-11-25 13:06:30|83.8|83.4|83.78|83.38|83.82|83.42|83.77|83.37|18
1732540000000|2024-11-25 13:06:40|83.77|83.37|83.79|83.39|83.83|83.43|83.76|83.36|17
1732540010000|2024-11-25 13:06:50|83.8|83.4|83.7|83.3|83.81|83.41|83.7|83.3|21
1732540020000|2024-11-25 13:07:00|83.71|83.31|83.64|83.24|83.71|83.31|83.64|83.24|7
1732540030000|2024-11-25 13:07:10|83.66|83.26|83.61|83.21|83.66|83.26|83.6|83.2|9
1732540040000|2024-11-25 13:07:20|83.59|83.19|83.56|83.16|83.59|83.19|83.51|83.11|10
1732540050000|2024-11-25 13:07:30|83.59|83.19|83.58|83.18|83.6|83.2|83.57|83.17|9
1732540060000|2024-11-25 13:07:40|83.59|83.19|83.65|83.25|83.66|83.26|83.58|83.18|16
1732540070000|2024-11-25 13:07:50|83.66|83.26|83.6|83.2|83.66|83.26|83.54|83.14|15
1732540080000|2024-11-25 13:08:00|83.64|83.24|83.6|83.2|83.68|83.28|83.6|83.2|22
1732540090000|2024-11-25 13:08:10|83.58|83.18|83.49|83.09|83.58|83.18|83.47|83.07|16
1732540100000|2024-11-25 13:08:20|83.48|83.08|83.46|83.06|83.49|83.09|83.46|83.06|5
1732540110000|2024-11-25 13:08:30|83.49|83.09|83.41|83.01|83.56|83.16|83.41|83.01|21
1732540120000|2024-11-25 13:08:40|83.4|83|83.48|83.08|83.5|83.1|83.39|82.99|13
1732540130000|2024-11-25 13:08:50|83.49|83.09|83.55|83.15|83.58|83.18|83.49|83.09|10
1732540140000|2024-11-25 13:09:00|83.54|83.14|83.45|83.05|83.54|83.14|83.45|83.05|13
1732540150000|2024-11-25 13:09:10|83.43|83.03|83.4|83|83.43|83.03|83.39|82.99|6
1732540160000|2024-11-25 13:09:20|83.36|82.96|83.33|82.93|83.41|83.01|83.32|82.92|13
1732540170000|2024-11-25 13:09:30|83.34|82.94|83.36|82.96|83.37|82.97|83.33|82.93|8
1732540180000|2024-11-25 13:09:40|83.37|82.97|83.31|82.91|83.37|82.97|83.31|82.91|6
1732540190000|2024-11-25 13:09:50|83.3|82.9|83.29|82.89|83.3|82.9|83.29|82.89|2
1732540200000|2024-11-25 13:10:00|83.31|82.91|83.36|82.96|83.45|83.05|83.31|82.91|15
1732540210000|2024-11-25 13:10:10|83.37|82.97|83.37|82.97|83.44|83.04|83.37|82.97|14
1732540220000|2024-11-25 13:10:20|83.41|83.01|83.33|82.93|83.41|83.01|83.33|82.93|15
1732540230000|2024-11-25 13:10:30|83.34|82.94|83.28|82.88|83.34|82.94|83.28|82.88|9
1732540240000|2024-11-25 13:10:40|83.27|82.87|83.2|82.8|83.27|82.87|83.2|82.8|6
1732540250000|2024-11-25 13:10:50|83.19|82.79|83.15|82.75|83.2|82.8|83.15|82.75|6
1732540260000|2024-11-25 13:11:00|83.12|82.72|82.94|82.54|83.15|82.75|82.94|82.54|17
1732540270000|2024-11-25 13:11:10|82.93|82.53|82.97|82.57|83.07|82.67|82.91|82.51|13
1732540280000|2024-11-25 13:11:20|82.98|82.58|82.93|82.53|82.98|82.58|82.9|82.5|7
1732540290000|2024-11-25 13:11:30|82.95|82.55|82.91|82.51|82.95|82.55|82.91|82.51|8
1732540300000|2024-11-25 13:11:40|82.92|82.52|82.94|82.54|82.95|82.55|82.92|82.52|4
1732540310000|2024-11-25 13:11:50|82.93|82.53|82.92|82.52|82.97|82.57|82.92|82.52|10
1732540320000|2024-11-25 13:12:00|82.99|82.59|82.9|82.5|82.99|82.59|82.9|82.5|7
1732540330000|2024-11-25 13:12:10|82.92|82.52|83.11|82.71|83.15|82.75|82.92|82.52|11
1732540340000|2024-11-25 13:12:20|83.12|82.72|83.26|82.86|83.26|82.86|83.12|82.72|12
1732540350000|2024-11-25 13:12:30|83.27|82.87|83.21|82.81|83.29|82.89|83.19|82.79|10
1732540360000|2024-11-25 13:12:40|83.26|82.86|83.3|82.9|83.31|82.91|83.26|82.86|6
1732540370000|2024-11-25 13:12:50|83.29|82.89|83.16|82.76|83.29|82.89|83.14|82.74|13
1732540380000|2024-11-25 13:13:00|83.14|82.74|83.1|82.7|83.17|82.77|83.1|82.7|11
1732540390000|2024-11-25 13:13:10|83.11|82.71|83.05|82.65|83.17|82.77|83|82.6|16
1732540400000|2024-11-25 13:13:20|83.08|82.68|83.26|82.86|83.26|82.86|83.08|82.68|12
1732540410000|2024-11-25 13:13:30|83.25|82.85|83.24|82.84|83.28|82.88|83.23|82.83|9
1732540420000|2024-11-25 13:13:40|83.25|82.85|83.37|82.97|83.37|82.97|83.25|82.85|5
1732540430000|2024-11-25 13:13:50|83.38|82.98|83.38|82.98|83.4|83|83.37|82.97|8
1732540440000|2024-11-25 13:14:00|83.36|82.96|83.39|82.99|83.41|83.01|83.36|82.96|4
1732540450000|2024-11-25 13:14:10|83.4|83|83.4|83|83.45|83.05|83.4|83|6
1732540460000|2024-11-25 13:14:20|83.39|82.99|83.38|82.98|83.39|82.99|83.38|82.98|2
1732540470000|2024-11-25 13:14:30|83.42|83.02|83.4|83|83.43|83.03|83.4|83|5
1732540480000|2024-11-25 13:14:40|83.38|82.98|83.39|82.99|83.4|83|83.38|82.98|4
1732540490000|2024-11-25 13:14:50|83.41|83.01|83.47|83.07|83.47|83.07|83.41|83.01|6
1732540500000|2024-11-25 13:15:00|83.46|83.06|83.31|82.91|83.46|83.06|83.3|82.9|19
1732540510000|2024-11-25 13:15:10|83.29|82.89|83.22|82.82|83.29|82.89|83.14|82.74|15
1732540520000|2024-11-25 13:15:20|83.21|82.81|83.09|82.69|83.21|82.81|83.09|82.69|18
1732540530000|2024-11-25 13:15:30|83.11|82.71|83.12|82.72|83.13|82.73|83.08|82.68|12
1732540540000|2024-11-25 13:15:40|83.11|82.71|83.03|82.63|83.11|82.71|83.03|82.63|9
1732540550000|2024-11-25 13:15:50|83.01|82.61|83.01|82.61|83.06|82.66|83|82.6|16
1732540560000|2024-11-25 13:16:00|83.02|82.62|83.1|82.7|83.17|82.77|82.94|82.54|23
1732540570000|2024-11-25 13:16:10|83.09|82.69|83.11|82.71|83.18|82.78|83.06|82.66|15
1732540580000|2024-11-25 13:16:20|83.1|82.7|82.97|82.57|83.1|82.7|82.97|82.57|20
1732540590000|2024-11-25 13:16:30|82.96|82.56|82.88|82.48|82.96|82.56|82.88|82.48|21
1732540600000|2024-11-25 13:16:40|82.89|82.49|82.88|82.48|82.89|82.49|82.88|82.48|4
1732540610000|2024-11-25 13:16:50|82.89|82.49|82.83|82.43|82.89|82.49|82.82|82.42|13
1732540620000|2024-11-25 13:17:00|82.84|82.44|82.78|82.38|82.89|82.49|82.78|82.38|16
1732540630000|2024-11-25 13:17:10|82.77|82.37|82.74|82.34|82.77|82.37|82.7|82.3|10
1732540640000|2024-11-25 13:17:20|82.75|82.35|82.81|82.41|82.86|82.46|82.73|82.33|14
1732540650000|2024-11-25 13:17:30|82.82|82.42|82.84|82.44|82.86|82.46|82.77|82.37|22
1732540660000|2024-11-25 13:17:40|82.83|82.43|82.76|82.36|82.84|82.44|82.76|82.36|20
1732540670000|2024-11-25 13:17:50|82.74|82.34|82.77|82.37|82.77|82.37|82.71|82.31|14
1732540680000|2024-11-25 13:18:00|82.76|82.36|82.72|82.32|82.81|82.41|82.7|82.3|21
1732540690000|2024-11-25 13:18:10|82.71|82.31|82.68|82.28|82.71|82.31|82.65|82.25|11
1732540700000|2024-11-25 13:18:20|82.67|82.27|82.68|82.28|82.73|82.33|82.67|82.27|18
1732540710000|2024-11-25 13:18:30|82.67|82.27|82.68|82.28|82.68|82.28|82.65|82.25|16
1732540720000|2024-11-25 13:18:40|82.67|82.27|82.66|82.26|82.67|82.27|82.62|82.22|15
1732540730000|2024-11-25 13:18:50|82.65|82.25|82.63|82.23|82.65|82.25|82.62|82.22|6
1732540740000|2024-11-25 13:19:00|82.62|82.22|82.81|82.41|82.83|82.43|82.62|82.22|13
1732540750000|2024-11-25 13:19:10|82.8|82.4|82.87|82.47|82.89|82.49|82.78|82.38|18
1732540760000|2024-11-25 13:19:20|82.86|82.46|82.8|82.4|82.87|82.47|82.79|82.39|19
1732540770000|2024-11-25 13:19:30|82.82|82.42|82.88|82.48|82.88|82.48|82.81|82.41|16
1732540780000|2024-11-25 13:19:40|82.87|82.47|82.83|82.43|82.88|82.48|82.79|82.39|14
1732540790000|2024-11-25 13:19:50|82.84|82.44|82.9|82.5|82.92|82.52|82.84|82.44|11
1732540800000|2024-11-25 13:20:00|82.88|82.48|82.77|82.37|82.95|82.55|82.74|82.34|23
1732540810000|2024-11-25 13:20:10|82.76|82.36|82.82|82.42|82.93|82.53|82.76|82.36|20
1732540820000|2024-11-25 13:20:20|82.83|82.43|82.87|82.47|82.87|82.47|82.77|82.37|18
1732540830000|2024-11-25 13:20:30|82.86|82.46|82.86|82.46|82.91|82.51|82.85|82.45|13
1732540840000|2024-11-25 13:20:40|82.87|82.47|82.78|82.38|82.91|82.51|82.78|82.38|14
1732540850000|2024-11-25 13:20:50|82.79|82.39|82.77|82.37|82.79|82.39|82.76|82.36|12
1732540860000|2024-11-25 13:21:00|82.76|82.36|82.67|82.27|82.82|82.42|82.67|82.27|17
1732540870000|2024-11-25 13:21:10|82.68|82.28|82.54|82.14|82.68|82.28|82.54|82.14|12
1732540880000|2024-11-25 13:21:20|82.55|82.15|82.53|82.13|82.56|82.16|82.51|82.11|14
1732540890000|2024-11-25 13:21:30|82.54|82.14|82.55|82.15|82.55|82.15|82.51|82.11|12
1732540900000|2024-11-25 13:21:40|82.56|82.16|82.55|82.15|82.58|82.18|82.55|82.15|14
1732540910000|2024-11-25 13:21:50|82.54|82.14|82.48|82.08|82.54|82.14|82.48|82.08|17
1732540920000|2024-11-25 13:22:00|82.5|82.1|82.47|82.07|82.5|82.1|82.45|82.05|8
1732540930000|2024-11-25 13:22:10|82.48|82.08|82.4|82|82.53|82.13|82.4|82|17
1732540940000|2024-11-25 13:22:20|82.41|82.01|82.41|82.01|82.42|82.02|82.35|81.95|14
1732540950000|2024-11-25 13:22:30|82.4|82|82.35|81.95|82.41|82.01|82.32|81.92|10
1732540960000|2024-11-25 13:22:40|82.33|81.93|82.27|81.87|82.36|81.96|82.27|81.87|11
1732540970000|2024-11-25 13:22:50|82.3|81.9|82.36|81.96|82.36|81.96|82.3|81.9|5
1732540980000|2024-11-25 13:23:00|82.37|81.97|82.45|82.05|82.48|82.08|82.37|81.97|21
1732540990000|2024-11-25 13:23:10|82.46|82.06|82.59|82.19|82.59|82.19|82.46|82.06|11
1732541000000|2024-11-25 13:23:20|82.62|82.22|82.48|82.08|82.63|82.23|82.47|82.07|15
1732541010000|2024-11-25 13:23:30|82.47|82.07|82.4|82|82.48|82.08|82.39|81.99|13
1732541020000|2024-11-25 13:23:40|82.45|82.05|82.42|82.02|82.46|82.06|82.4|82|23
1732541030000|2024-11-25 13:23:50|82.44|82.04|82.47|82.07|82.49|82.09|82.44|82.04|9
1732541040000|2024-11-25 13:24:00|82.46|82.06|82.63|82.23|82.64|82.24|82.46|82.06|16
1732541050000|2024-11-25 13:24:10|82.62|82.22|82.67|82.27|82.67|82.27|82.61|82.21|19
1732541060000|2024-11-25 13:24:20|82.68|82.28|82.7|82.3|82.74|82.34|82.68|82.28|17
1732541070000|2024-11-25 13:24:30|82.67|82.27|82.68|82.28|82.68|82.28|82.63|82.23|12
1732541080000|2024-11-25 13:24:40|82.64|82.24|82.68|82.28|82.68|82.28|82.6|82.2|16
1732541090000|2024-11-25 13:24:50|82.69|82.29|82.61|82.21|82.7|82.3|82.6|82.2|21
1732541100000|2024-11-25 13:25:00|82.62|82.22|82.47|82.07|82.62|82.22|82.47|82.07|18
1732541110000|2024-11-25 13:25:10|82.46|82.06|82.33|81.93|82.46|82.06|82.33|81.93|20
1732541120000|2024-11-25 13:25:20|82.32|81.92|82.22|81.82|82.32|81.92|82.22|81.82|8
1732541130000|2024-11-25 13:25:30|82.21|81.81|82.31|81.91|82.31|81.91|82.21|81.81|11
1732541140000|2024-11-25 13:25:40|82.32|81.92|82.29|81.89|82.32|81.92|82.29|81.89|10
1732541150000|2024-11-25 13:25:50|82.31|81.91|82.29|81.89|82.31|81.91|82.27|81.87|5
1732541160000|2024-11-25 13:26:00|82.3|81.9|82.26|81.86|82.32|81.92|82.26|81.86|14
1732541170000|2024-11-25 13:26:10|82.25|81.85|82.26|81.86|82.29|81.89|82.23|81.83|13
1732541180000|2024-11-25 13:26:20|82.27|81.87|82.22|81.82|82.27|81.87|82.21|81.81|9
1732541190000|2024-11-25 13:26:30|82.21|81.81|82.24|81.84|82.27|81.87|82.21|81.81|8
1732541200000|2024-11-25 13:26:40|82.25|81.85|82.32|81.92|82.34|81.94|82.25|81.85|10
1732541210000|2024-11-25 13:26:50|82.31|81.91|82.35|81.95|82.36|81.96|82.29|81.89|12
1732541220000|2024-11-25 13:27:00|82.34|81.94|82.29|81.89|82.37|81.97|82.29|81.89|13
1732541230000|2024-11-25 13:27:10|82.3|81.9|82.41|82.01|82.41|82.01|82.3|81.9|7
1732541240000|2024-11-25 13:27:20|82.44|82.04|82.43|82.03|82.46|82.06|82.38|81.98|17
1732541250000|2024-11-25 13:27:30|82.42|82.02|82.43|82.03|82.43|82.03|82.37|81.97|13
1732541260000|2024-11-25 13:27:40|82.42|82.02|82.46|82.06|82.48|82.08|82.4|82|8
1732541270000|2024-11-25 13:27:50|82.47|82.07|82.55|82.15|82.55|82.15|82.45|82.05|15
1732541280000|2024-11-25 13:28:00|82.56|82.16|82.59|82.19|82.59|82.19|82.53|82.13|9
1732541290000|2024-11-25 13:28:10|82.58|82.18|82.72|82.32|82.72|82.32|82.58|82.18|13
1732541300000|2024-11-25 13:28:20|82.71|82.31|82.72|82.32|82.76|82.36|82.7|82.3|11
1732541310000|2024-11-25 13:28:30|82.73|82.33|82.86|82.46|82.87|82.47|82.73|82.33|17
1732541320000|2024-11-25 13:28:40|82.85|82.45|83|82.6|83|82.6|82.8|82.4|17
1732541330000|2024-11-25 13:28:50|82.99|82.59|83.08|82.68|83.12|82.72|82.99|82.59|14
1732541340000|2024-11-25 13:29:00|83.07|82.67|83.09|82.69|83.09|82.69|83.03|82.63|12
1732541350000|2024-11-25 13:29:10|83.11|82.71|83.08|82.68|83.15|82.75|83.08|82.68|9
1732541360000|2024-11-25 13:29:20|83.09|82.69|83.19|82.79|83.19|82.79|83.09|82.69|6
1732541370000|2024-11-25 13:29:30|83.18|82.78|83.28|82.88|83.28|82.88|83.18|82.78|3
1732541380000|2024-11-25 13:29:40|83.32|82.92|83.26|82.86|83.32|82.92|83.26|82.86|11
1732541390000|2024-11-25 13:29:50|83.27|82.87|83.39|82.99|83.39|82.99|83.26|82.86|12
1732541400000|2024-11-25 13:30:00|83.38|82.98|83.31|82.91|83.39|82.99|83.31|82.91|14
1732541410000|2024-11-25 13:30:10|83.28|82.88|83.33|82.93|83.34|82.94|83.27|82.87|19
1732541420000|2024-11-25 13:30:20|83.32|82.92|83.38|82.98|83.38|82.98|83.32|82.92|14
1732541430000|2024-11-25 13:30:30|83.37|82.97|83.2|82.8|83.37|82.97|83.18|82.78|16
1732541440000|2024-11-25 13:30:40|83.21|82.81|83.18|82.78|83.22|82.82|83.17|82.77|7
1732541450000|2024-11-25 13:30:50|83.17|82.77|83.07|82.67|83.17|82.77|83.05|82.65|16
1732541460000|2024-11-25 13:31:00|83.06|82.66|82.92|82.52|83.06|82.66|82.91|82.51|17
1732541470000|2024-11-25 13:31:10|82.91|82.51|82.98|82.58|82.98|82.58|82.89|82.49|6
1732541480000|2024-11-25 13:31:20|83|82.6|83.03|82.63|83.04|82.64|83|82.6|6
1732541490000|2024-11-25 13:31:30|83.06|82.66|83.15|82.75|83.15|82.75|83.06|82.66|12
1732541500000|2024-11-25 13:31:40|83.16|82.76|83.05|82.65|83.2|82.8|83.05|82.65|11
1732541510000|2024-11-25 13:31:50|83.06|82.66|83.03|82.63|83.06|82.66|83.02|82.62|7
1732541520000|2024-11-25 13:32:00|83.04|82.64|82.93|82.53|83.07|82.67|82.91|82.51|16
1732541530000|2024-11-25 13:32:10|82.91|82.51|82.9|82.5|82.92|82.52|82.87|82.47|14
1732541540000|2024-11-25 13:32:20|82.88|82.48|82.91|82.51|82.94|82.54|82.88|82.48|17
1732541550000|2024-11-25 13:32:30|82.89|82.49|82.81|82.41|82.89|82.49|82.81|82.41|16
1732541560000|2024-11-25 13:32:40|82.8|82.4|82.77|82.37|82.8|82.4|82.77|82.37|8
1732541570000|2024-11-25 13:32:50|82.78|82.38|82.65|82.25|82.8|82.4|82.65|82.25|14
1732541580000|2024-11-25 13:33:00|82.66|82.26|82.89|82.49|82.89|82.49|82.65|82.25|13
1732541590000|2024-11-25 13:33:10|82.88|82.48|82.82|82.42|82.89|82.49|82.77|82.37|19
1732541600000|2024-11-25 13:33:20|82.81|82.41|82.87|82.47|82.87|82.47|82.8|82.4|12
1732541610000|2024-11-25 13:33:30|82.86|82.46|82.85|82.45|82.88|82.48|82.8|82.4|17
1732541620000|2024-11-25 13:33:40|82.86|82.46|82.82|82.42|82.86|82.46|82.79|82.39|17
1732541630000|2024-11-25 13:33:50|82.81|82.41|82.72|82.32|82.81|82.41|82.71|82.31|14
1732541640000|2024-11-25 13:34:00|82.71|82.31|82.7|82.3|82.71|82.31|82.66|82.26|13
1732541650000|2024-11-25 13:34:10|82.72|82.32|82.87|82.47|82.87|82.47|82.72|82.32|14
1732541660000|2024-11-25 13:34:20|82.86|82.46|82.87|82.47|82.88|82.48|82.86|82.46|8
1732541670000|2024-11-25 13:34:30|82.88|82.48|82.98|82.58|82.98|82.58|82.88|82.48|13
1732541680000|2024-11-25 13:34:40|82.99|82.59|82.87|82.47|83|82.6|82.87|82.47|19
1732541690000|2024-11-25 13:34:50|82.88|82.48|82.88|82.48|82.9|82.5|82.86|82.46|10
1732541700000|2024-11-25 13:35:00|82.86|82.46|82.69|82.29|82.87|82.47|82.68|82.28|18
1732541710000|2024-11-25 13:35:10|82.68|82.28|82.59|82.19|82.69|82.29|82.59|82.19|14
1732541720000|2024-11-25 13:35:20|82.6|82.2|82.68|82.28|82.68|82.28|82.58|82.18|13
1732541730000|2024-11-25 13:35:30|82.72|82.32|82.69|82.29|82.81|82.41|82.69|82.29|16
1732541740000|2024-11-25 13:35:40|82.68|82.28|82.67|82.27|82.69|82.29|82.64|82.24|18
1732541750000|2024-11-25 13:35:50|82.66|82.26|82.58|82.18|82.68|82.28|82.58|82.18|15
1732541760000|2024-11-25 13:36:00|82.56|82.16|82.51|82.11|82.61|82.21|82.5|82.1|21
1732541770000|2024-11-25 13:36:10|82.53|82.13|82.58|82.18|82.65|82.25|82.53|82.13|20
1732541780000|2024-11-25 13:36:20|82.61|82.21|82.69|82.29|82.71|82.31|82.61|82.21|17
1732541790000|2024-11-25 13:36:30|82.7|82.3|82.62|82.22|82.72|82.32|82.61|82.21|25
1732541800000|2024-11-25 13:36:40|82.56|82.16|82.62|82.22|82.62|82.22|82.56|82.16|9
1732541810000|2024-11-25 13:36:50|82.64|82.24|82.63|82.23|82.66|82.26|82.61|82.21|14
1732541820000|2024-11-25 13:37:00|82.64|82.24|82.62|82.22|82.65|82.25|82.53|82.13|19
1732541830000|2024-11-25 13:37:10|82.61|82.21|82.76|82.36|82.83|82.43|82.61|82.21|25
1732541840000|2024-11-25 13:37:20|82.75|82.35|82.78|82.38|82.82|82.42|82.75|82.35|17
1732541850000|2024-11-25 13:37:30|82.77|82.37|82.78|82.38|82.78|82.38|82.69|82.29|21
1732541860000|2024-11-25 13:37:40|82.79|82.39|82.81|82.41|82.81|82.41|82.77|82.37|12
1732541870000|2024-11-25 13:37:50|82.8|82.4|82.87|82.47|82.87|82.47|82.78|82.38|14
1732541880000|2024-11-25 13:38:00|82.86|82.46|82.86|82.46|82.87|82.47|82.8|82.4|16
1732541890000|2024-11-25 13:38:10|82.89|82.49|82.97|82.57|82.98|82.58|82.89|82.49|11
1732541900000|2024-11-25 13:38:20|82.98|82.58|83.01|82.61|83.05|82.65|82.98|82.58|14
1732541910000|2024-11-25 13:38:30|83|82.6|83.02|82.62|83.05|82.65|82.99|82.59|10
1732541920000|2024-11-25 13:38:40|83|82.6|83.11|82.71|83.13|82.73|82.99|82.59|10
1732541930000|2024-11-25 13:38:50|83.09|82.69|83.1|82.7|83.13|82.73|83.08|82.68|12
1732541940000|2024-11-25 13:39:00|83.11|82.71|83.09|82.69|83.11|82.71|83.03|82.63|14
1732541950000|2024-11-25 13:39:10|83.11|82.71|83.18|82.78|83.18|82.78|83.11|82.71|4
1732541960000|2024-11-25 13:39:20|83.17|82.77|83.19|82.79|83.19|82.79|83.16|82.76|4
1732541970000|2024-11-25 13:39:30|83.18|82.78|83.17|82.77|83.19|82.79|83.16|82.76|7
1732541980000|2024-11-25 13:39:40|83.16|82.76|83.07|82.67|83.16|82.76|83.07|82.67|9
1732541990000|2024-11-25 13:39:50|83.08|82.68|83.07|82.67|83.08|82.68|83.07|82.67|6
1732542000000|2024-11-25 13:40:00|83.09|82.69|83.22|82.82|83.22|82.82|83.08|82.68|7
1732542010000|2024-11-25 13:40:10|83.23|82.83|83.32|82.92|83.37|82.97|83.22|82.82|12
1732542020000|2024-11-25 13:40:20|83.3|82.9|83.22|82.82|83.3|82.9|83.22|82.82|15
1732542030000|2024-11-25 13:40:30|83.23|82.83|83.25|82.85|83.28|82.88|83.18|82.78|12
1732542040000|2024-11-25 13:40:40|83.24|82.84|83.28|82.88|83.29|82.89|83.23|82.83|6
1732542050000|2024-11-25 13:40:50|83.27|82.87|83.26|82.86|83.28|82.88|83.24|82.84|10
1732542060000|2024-11-25 13:41:00|83.25|82.85|83.31|82.91|83.31|82.91|83.25|82.85|5
1732542070000|2024-11-25 13:41:10|83.29|82.89|83.29|82.89|83.32|82.92|83.28|82.88|9
1732542080000|2024-11-25 13:41:20|83.28|82.88|83.28|82.88|83.34|82.94|83.28|82.88|9
1732542090000|2024-11-25 13:41:30|83.3|82.9|83.28|82.88|83.35|82.95|83.28|82.88|12
1732542100000|2024-11-25 13:41:40|83.27|82.87|83.29|82.89|83.29|82.89|83.26|82.86|5
1732542110000|2024-11-25 13:41:50|83.28|82.88|83.35|82.95|83.35|82.95|83.28|82.88|4
1732542120000|2024-11-25 13:42:00|83.36|82.96|83.48|83.08|83.48|83.08|83.36|82.96|7
1732542130000|2024-11-25 13:42:10|83.54|83.14|83.48|83.08|83.56|83.16|83.48|83.08|10
1732542140000|2024-11-25 13:42:20|83.5|83.1|83.56|83.16|83.56|83.16|83.5|83.1|8
1732542150000|2024-11-25 13:42:30|83.57|83.17|83.59|83.19|83.59|83.19|83.53|83.13|14
1732542160000|2024-11-25 13:42:40|83.58|83.18|83.59|83.19|83.62|83.22|83.58|83.18|11
1732542170000|2024-11-25 13:42:50|83.58|83.18|83.62|83.22|83.66|83.26|83.58|83.18|16
1732542180000|2024-11-25 13:43:00|83.63|83.23|83.64|83.24|83.65|83.25|83.62|83.22|5
1732542190000|2024-11-25 13:43:10|83.66|83.26|83.69|83.29|83.7|83.3|83.66|83.26|13
1732542200000|2024-11-25 13:43:20|83.7|83.3|83.66|83.26|83.7|83.3|83.62|83.22|15
1732542210000|2024-11-25 13:43:30|83.65|83.25|83.68|83.28|83.68|83.28|83.62|83.22|12
1732542220000|2024-11-25 13:43:40|83.67|83.27|83.66|83.26|83.67|83.27|83.66|83.26|2
1732542230000|2024-11-25 13:43:50|83.65|83.25|83.64|83.24|83.65|83.25|83.6|83.2|11
1732542240000|2024-11-25 13:44:00|83.62|83.22|83.65|83.25|83.65|83.25|83.62|83.22|11
1732542250000|2024-11-25 13:44:10|83.64|83.24|83.65|83.25|83.65|83.25|83.6|83.2|14
1732542260000|2024-11-25 13:44:20|83.63|83.23|83.61|83.21|83.64|83.24|83.6|83.2|12
1732542270000|2024-11-25 13:44:30|83.59|83.19|83.56|83.16|83.6|83.2|83.56|83.16|15
1732542280000|2024-11-25 13:44:40|83.55|83.15|83.56|83.16|83.56|83.16|83.5|83.1|11
1732542290000|2024-11-25 13:44:50|83.55|83.15|83.58|83.18|83.58|83.18|83.52|83.12|12
1732542300000|2024-11-25 13:45:00|83.61|83.21|83.56|83.16|83.61|83.21|83.53|83.13|16
1732542310000|2024-11-25 13:45:10|83.6|83.2|83.45|83.05|83.6|83.2|83.45|83.05|10
1732542320000|2024-11-25 13:45:20|83.46|83.06|83.3|82.9|83.46|83.06|83.3|82.9|16
1732542330000|2024-11-25 13:45:30|83.29|82.89|83.33|82.93|83.33|82.93|83.27|82.87|14
1732542340000|2024-11-25 13:45:40|83.35|82.95|83.25|82.85|83.35|82.95|83.25|82.85|10
1732542350000|2024-11-25 13:45:50|83.24|82.84|83.27|82.87|83.27|82.87|83.18|82.78|14
1732542360000|2024-11-25 13:46:00|83.28|82.88|83.37|82.97|83.37|82.97|83.28|82.88|12
1732542370000|2024-11-25 13:46:10|83.4|83|83.47|83.07|83.48|83.08|83.39|82.99|19
1732542380000|2024-11-25 13:46:20|83.46|83.06|83.47|83.07|83.49|83.09|83.46|83.06|10
1732542390000|2024-11-25 13:46:30|83.46|83.06|83.45|83.05|83.46|83.06|83.41|83.01|10
1732542400000|2024-11-25 13:46:40|83.46|83.06|83.47|83.07|83.49|83.09|83.46|83.06|10
1732542410000|2024-11-25 13:46:50|83.46|83.06|83.47|83.07|83.47|83.07|83.4|83|11
1732542420000|2024-11-25 13:47:00|83.5|83.1|83.52|83.12|83.6|83.2|83.5|83.1|13
1732542430000|2024-11-25 13:47:10|83.51|83.11|83.55|83.15|83.55|83.15|83.5|83.1|9
1732542440000|2024-11-25 13:47:20|83.56|83.16|83.43|83.03|83.57|83.17|83.4|83|19
1732542450000|2024-11-25 13:47:30|83.45|83.05|83.41|83.01|83.45|83.05|83.36|82.96|15
1732542460000|2024-11-25 13:47:40|83.4|83|83.41|83.01|83.41|83.01|83.37|82.97|14
1732542470000|2024-11-25 13:47:50|83.42|83.02|83.46|83.06|83.46|83.06|83.42|83.02|13
1732542480000|2024-11-25 13:48:00|83.45|83.05|83.5|83.1|83.55|83.15|83.45|83.05|19
1732542490000|2024-11-25 13:48:10|83.49|83.09|83.52|83.12|83.54|83.14|83.48|83.08|18
1732542500000|2024-11-25 13:48:20|83.53|83.13|83.63|83.23|83.63|83.23|83.53|83.13|10
1732542510000|2024-11-25 13:48:30|83.61|83.21|83.66|83.26|83.66|83.26|83.61|83.21|9
1732542520000|2024-11-25 13:48:40|83.67|83.27|83.57|83.17|83.68|83.28|83.56|83.16|13
1732542530000|2024-11-25 13:48:50|83.56|83.16|83.66|83.26|83.66|83.26|83.56|83.16|17
1732542540000|2024-11-25 13:49:00|83.67|83.27|83.65|83.25|83.68|83.28|83.65|83.25|10
1732542550000|2024-11-25 13:49:10|83.63|83.23|83.53|83.13|83.64|83.24|83.52|83.12|14
1732542560000|2024-11-25 13:49:20|83.54|83.14|83.48|83.08|83.54|83.14|83.48|83.08|16
1732542570000|2024-11-25 13:49:30|83.49|83.09|83.46|83.06|83.51|83.11|83.46|83.06|16
1732542580000|2024-11-25 13:49:40|83.47|83.07|83.47|83.07|83.47|83.07|83.39|82.99|19
1732542590000|2024-11-25 13:49:50|83.49|83.09|83.49|83.09|83.54|83.14|83.48|83.08|19
1732542600000|2024-11-25 13:50:00|83.48|83.08|83.36|82.96|83.48|83.08|83.36|82.96|18
1732542610000|2024-11-25 13:50:10|83.37|82.97|83.4|83|83.43|83.03|83.37|82.97|11
1732542620000|2024-11-25 13:50:20|83.38|82.98|83.32|82.92|83.38|82.98|83.31|82.91|13
1732542630000|2024-11-25 13:50:30|83.35|82.95|83.41|83.01|83.41|83.01|83.31|82.91|20
1732542640000|2024-11-25 13:50:40|83.44|83.04|83.45|83.05|83.5|83.1|83.42|83.02|23
1732542650000|2024-11-25 13:50:50|83.44|83.04|83.51|83.11|83.52|83.12|83.44|83.04|23
1732542660000|2024-11-25 13:51:00|83.52|83.12|83.48|83.08|83.52|83.12|83.42|83.02|19
1732542670000|2024-11-25 13:51:10|83.5|83.1|83.51|83.11|83.55|83.15|83.49|83.09|21
1732542680000|2024-11-25 13:51:20|83.53|83.13|83.64|83.24|83.64|83.24|83.53|83.13|24
1732542690000|2024-11-25 13:51:30|83.6|83.2|83.66|83.26|83.66|83.26|83.57|83.17|26
1732542700000|2024-11-25 13:51:40|83.65|83.25|83.65|83.25|83.66|83.26|83.59|83.19|23
1732542710000|2024-11-25 13:51:50|83.66|83.26|83.68|83.28|83.68|83.28|83.59|83.19|18
1732542720000|2024-11-25 13:52:00|83.66|83.26|83.63|83.23|83.67|83.27|83.59|83.19|27
1732542730000|2024-11-25 13:52:10|83.62|83.22|83.58|83.18|83.62|83.22|83.49|83.09|21
1732542740000|2024-11-25 13:52:20|83.6|83.2|83.67|83.27|83.67|83.27|83.58|83.18|16
1732542750000|2024-11-25 13:52:30|83.66|83.26|83.69|83.29|83.7|83.3|83.59|83.19|21
1732542760000|2024-11-25 13:52:40|83.71|83.31|83.66|83.26|83.75|83.35|83.65|83.25|16
1732542770000|2024-11-25 13:52:50|83.65|83.25|83.66|83.26|83.69|83.29|83.65|83.25|15
1732542780000|2024-11-25 13:53:00|83.65|83.25|83.69|83.29|83.7|83.3|83.65|83.25|18
1732542790000|2024-11-25 13:53:10|83.7|83.3|83.62|83.22|83.74|83.34|83.62|83.22|20
1732542800000|2024-11-25 13:53:20|83.63|83.23|83.53|83.13|83.63|83.23|83.53|83.13|15
1732542810000|2024-11-25 13:53:30|83.52|83.12|83.54|83.14|83.54|83.14|83.52|83.12|13
1732542820000|2024-11-25 13:53:40|83.53|83.13|83.53|83.13|83.53|83.13|83.47|83.07|19
1732542830000|2024-11-25 13:53:50|83.51|83.11|83.55|83.15|83.55|83.15|83.51|83.11|7
1732542840000|2024-11-25 13:54:00|83.56|83.16|83.54|83.14|83.56|83.16|83.49|83.09|16
1732542850000|2024-11-25 13:54:10|83.55|83.15|83.64|83.24|83.65|83.25|83.54|83.14|15
1732542860000|2024-11-25 13:54:20|83.63|83.23|83.51|83.11|83.64|83.24|83.51|83.11|18
1732542870000|2024-11-25 13:54:30|83.5|83.1|83.36|82.96|83.5|83.1|83.36|82.96|17
1732542880000|2024-11-25 13:54:40|83.37|82.97|83.39|82.99|83.4|83|83.35|82.95|15
1732542890000|2024-11-25 13:54:50|83.38|82.98|83.31|82.91|83.39|82.99|83.31|82.91|11
1732542900000|2024-11-25 13:55:00|83.3|82.9|83.31|82.91|83.32|82.92|83.3|82.9|10
1732542910000|2024-11-25 13:55:10|83.3|82.9|83.3|82.9|83.36|82.96|83.3|82.9|22
1732542920000|2024-11-25 13:55:20|83.31|82.91|83.37|82.97|83.38|82.98|83.31|82.91|14
1732542930000|2024-11-25 13:55:30|83.36|82.96|83.3|82.9|83.36|82.96|83.27|82.87|13
1732542940000|2024-11-25 13:55:40|83.28|82.88|83.25|82.85|83.28|82.88|83.25|82.85|3
1732542950000|2024-11-25 13:55:50|83.23|82.83|83.16|82.76|83.23|82.83|83.15|82.75|15
1732542960000|2024-11-25 13:56:00|83.15|82.75|83.16|82.76|83.17|82.77|83.15|82.75|14
1732542970000|2024-11-25 13:56:10|83.17|82.77|83.17|82.77|83.19|82.79|83.16|82.76|16
1732542980000|2024-11-25 13:56:20|83.16|82.76|83.1|82.7|83.16|82.76|83.1|82.7|7
1732543410000|2024-11-25 14:03:30|82.75|82.35|82.69|82.29|82.75|82.35|82.69|82.29|10
1732543420000|2024-11-25 14:03:40|82.71|82.31|82.81|82.41|82.82|82.42|82.69|82.29|16
1732543430000|2024-11-25 14:03:50|82.82|82.42|82.79|82.39|82.84|82.44|82.78|82.38|13
1732543440000|2024-11-25 14:04:00|82.78|82.38|82.93|82.53|82.93|82.53|82.77|82.37|17
1732543450000|2024-11-25 14:04:10|82.95|82.55|83.01|82.61|83.05|82.65|82.95|82.55|13
1732543460000|2024-11-25 14:04:20|83.05|82.65|83.11|82.71|83.11|82.71|83.04|82.64|23
1732543470000|2024-11-25 14:04:30|83.13|82.73|83.01|82.61|83.13|82.73|83|82.6|23
1732543480000|2024-11-25 14:04:40|83.02|82.62|83.06|82.66|83.07|82.67|83.01|82.61|26
1732543490000|2024-11-25 14:04:50|83.04|82.64|83.03|82.63|83.06|82.66|83|82.6|21
1732543500000|2024-11-25 14:05:00|83.02|82.62|83.1|82.7|83.11|82.71|83.01|82.61|28
1732543510000|2024-11-25 14:05:10|83.11|82.71|83.18|82.78|83.19|82.79|83.09|82.69|20
1732543520000|2024-11-25 14:05:20|83.19|82.79|83.1|82.7|83.2|82.8|83.09|82.69|18
1732543530000|2024-11-25 14:05:30|83.14|82.74|83.13|82.73|83.15|82.75|83.13|82.73|10
1732543540000|2024-11-25 14:05:40|83.14|82.74|83.17|82.77|83.2|82.8|83.14|82.74|10
1732543550000|2024-11-25 14:05:50|83.16|82.76|83.17|82.77|83.18|82.78|83.16|82.76|8
1732543560000|2024-11-25 14:06:00|83.18|82.78|83.24|82.84|83.24|82.84|83.15|82.75|15
1732543570000|2024-11-25 14:06:10|83.26|82.86|83.29|82.89|83.32|82.92|83.26|82.86|17
1732543580000|2024-11-25 14:06:20|83.28|82.88|83.33|82.93|83.33|82.93|83.28|82.88|10
1732543590000|2024-11-25 14:06:30|83.34|82.94|83.27|82.87|83.37|82.97|83.25|82.85|20
1732543600000|2024-11-25 14:06:40|83.26|82.86|83.21|82.81|83.3|82.9|83.21|82.81|19
1732543610000|2024-11-25 14:06:50|83.22|82.82|83.15|82.75|83.22|82.82|83.14|82.74|13
1732543620000|2024-11-25 14:07:00|83.18|82.78|83.23|82.83|83.23|82.83|83.16|82.76|15
1732543630000|2024-11-25 14:07:10|83.22|82.82|83.14|82.74|83.23|82.83|83.13|82.73|22
1732543640000|2024-11-25 14:07:20|83.13|82.73|83.2|82.8|83.2|82.8|83.11|82.71|13
1732543650000|2024-11-25 14:07:30|83.22|82.82|83.25|82.85|83.27|82.87|83.22|82.82|9
1732543660000|2024-11-25 14:07:40|83.26|82.86|83.2|82.8|83.26|82.86|83.2|82.8|14
1732543670000|2024-11-25 14:07:50|83.21|82.81|83.28|82.88|83.29|82.89|83.17|82.77|12
1732543680000|2024-11-25 14:08:00|83.31|82.91|83.27|82.87|83.32|82.92|83.24|82.84|24
1732543690000|2024-11-25 14:08:10|83.28|82.88|83.38|82.98|83.38|82.98|83.28|82.88|12
1732543700000|2024-11-25 14:08:20|83.4|83|83.41|83.01|83.45|83.05|83.4|83|13
1732543710000|2024-11-25 14:08:30|83.42|83.02|83.48|83.08|83.48|83.08|83.42|83.02|8
1732543720000|2024-11-25 14:08:40|83.47|83.07|83.54|83.14|83.54|83.14|83.47|83.07|9
1732543730000|2024-11-25 14:08:50|83.55|83.15|83.65|83.25|83.65|83.25|83.55|83.15|8
1732543740000|2024-11-25 14:09:00|83.67|83.27|83.59|83.19|83.67|83.27|83.59|83.19|9
1732543750000|2024-11-25 14:09:10|83.58|83.18|83.65|83.25|83.65|83.25|83.55|83.15|10
1732543760000|2024-11-25 14:09:20|83.64|83.24|83.74|83.34|83.74|83.34|83.61|83.21|12
1732543770000|2024-11-25 14:09:30|83.73|83.33|83.73|83.33|83.76|83.36|83.71|83.31|17
1732543780000|2024-11-25 14:09:40|83.72|83.32|83.71|83.31|83.75|83.35|83.71|83.31|9
1732543790000|2024-11-25 14:09:50|83.69|83.29|83.69|83.29|83.69|83.29|83.66|83.26|7
1732543800000|2024-11-25 14:10:00|83.7|83.3|83.73|83.33|83.74|83.34|83.7|83.3|10
1732543810000|2024-11-25 14:10:10|83.72|83.32|83.67|83.27|83.72|83.32|83.66|83.26|12
1732543820000|2024-11-25 14:10:20|83.68|83.28|83.58|83.18|83.69|83.29|83.57|83.17|17
1732543830000|2024-11-25 14:10:30|83.59|83.19|83.55|83.15|83.6|83.2|83.55|83.15|8
1732543840000|2024-11-25 14:10:40|83.56|83.16|83.46|83.06|83.57|83.17|83.45|83.05|20
1732543850000|2024-11-25 14:10:50|83.45|83.05|83.37|82.97|83.45|83.05|83.36|82.96|17
1732543860000|2024-11-25 14:11:00|83.38|82.98|83.53|83.13|83.53|83.13|83.38|82.98|11
1732543870000|2024-11-25 14:11:10|83.52|83.12|83.57|83.17|83.58|83.18|83.51|83.11|8
1732543880000|2024-11-25 14:11:20|83.58|83.18|83.66|83.26|83.66|83.26|83.58|83.18|14
1732543890000|2024-11-25 14:11:30|83.67|83.27|83.7|83.3|83.7|83.3|83.67|83.27|7
1732543900000|2024-11-25 14:11:40|83.71|83.31|83.76|83.36|83.77|83.37|83.71|83.31|9
1732543910000|2024-11-25 14:11:50|83.75|83.35|83.79|83.39|83.79|83.39|83.75|83.35|12
1732543920000|2024-11-25 14:12:00|83.8|83.4|83.77|83.37|83.81|83.41|83.75|83.35|14
1732543930000|2024-11-25 14:12:10|83.76|83.36|83.76|83.36|83.77|83.37|83.76|83.36|7
1732543940000|2024-11-25 14:12:20|83.75|83.35|83.86|83.46|83.87|83.47|83.74|83.34|12
1732543950000|2024-11-25 14:12:30|83.88|83.48|83.94|83.54|83.97|83.57|83.87|83.47|11
1732543960000|2024-11-25 14:12:40|83.93|83.53|83.98|83.58|83.99|83.59|83.92|83.52|17
1732543970000|2024-11-25 14:12:50|83.97|83.57|84|83.6|84|83.6|83.96|83.56|6
1732543980000|2024-11-25 14:13:00|83.98|83.58|83.99|83.59|84.05|83.65|83.98|83.58|10
1732543990000|2024-11-25 14:13:10|84|83.6|83.98|83.58|84.02|83.62|83.97|83.57|17
1732544000000|2024-11-25 14:13:20|84.03|83.63|83.94|83.54|84.03|83.63|83.91|83.51|14
1732544010000|2024-11-25 14:13:30|83.95|83.55|84.01|83.61|84.02|83.62|83.95|83.55|7
1732544020000|2024-11-25 14:13:40|84.02|83.62|84.04|83.64|84.06|83.66|84.01|83.61|13
1732544030000|2024-11-25 14:13:50|84.06|83.66|84.1|83.7|84.1|83.7|84.06|83.66|11
1732544040000|2024-11-25 14:14:00|84.09|83.69|84.02|83.62|84.09|83.69|84.01|83.61|10
1732544050000|2024-11-25 14:14:10|84.01|83.61|84.07|83.67|84.07|83.67|84|83.6|11
1732544060000|2024-11-25 14:14:20|84.06|83.66|84.08|83.68|84.09|83.69|84.01|83.61|14
1732544070000|2024-11-25 14:14:30|84.06|83.66|84.01|83.61|84.06|83.66|84|83.6|11
1732544080000|2024-11-25 14:14:40|84.02|83.62|83.99|83.59|84.04|83.64|83.98|83.58|10
1732544090000|2024-11-25 14:14:50|84|83.6|83.97|83.57|84.01|83.61|83.96|83.56|10
1732544100000|2024-11-25 14:15:00|83.96|83.56|83.9|83.5|83.97|83.57|83.87|83.47|11
1732544110000|2024-11-25 14:15:10|83.89|83.49|83.78|83.38|83.89|83.49|83.78|83.38|9
1732544120000|2024-11-25 14:15:20|83.79|83.39|83.8|83.4|83.8|83.4|83.77|83.37|8
1732544130000|2024-11-25 14:15:30|83.79|83.39|83.72|83.32|83.79|83.39|83.72|83.32|8
1732544140000|2024-11-25 14:15:40|83.71|83.31|83.71|83.31|83.76|83.36|83.7|83.3|10
1732544150000|2024-11-25 14:15:50|83.68|83.28|83.51|83.11|83.68|83.28|83.5|83.1|17
1732544160000|2024-11-25 14:16:00|83.53|83.13|83.47|83.07|83.54|83.14|83.46|83.06|13
1732544170000|2024-11-25 14:16:10|83.46|83.06|83.48|83.08|83.48|83.08|83.3|82.9|23
1732544180000|2024-11-25 14:16:20|83.49|83.09|83.54|83.14|83.54|83.14|83.47|83.07|17
1732544190000|2024-11-25 14:16:30|83.58|83.18|83.56|83.16|83.61|83.21|83.56|83.16|11
1732544200000|2024-11-25 14:16:40|83.57|83.17|83.59|83.19|83.6|83.2|83.56|83.16|10
1732544210000|2024-11-25 14:16:50|83.6|83.2|83.51|83.11|83.61|83.21|83.48|83.08|16
1732544220000|2024-11-25 14:17:00|83.5|83.1|83.57|83.17|83.57|83.17|83.48|83.08|16
1732544230000|2024-11-25 14:17:10|83.58|83.18|83.68|83.28|83.7|83.3|83.49|83.09|26
1732544240000|2024-11-25 14:17:20|83.67|83.27|83.66|83.26|83.7|83.3|83.64|83.24|18
1732544250000|2024-11-25 14:17:30|83.69|83.29|83.38|82.98|83.69|83.29|83.38|82.98|20
1732544260000|2024-11-25 14:17:40|83.37|82.97|83.44|83.04|83.45|83.05|83.25|82.85|16
1732544270000|2024-11-25 14:17:50|83.41|83.01|83.37|82.97|83.46|83.06|83.37|82.97|15
1732544280000|2024-11-25 14:18:00|83.38|82.98|83.58|83.18|83.62|83.22|83.37|82.97|21
1732544290000|2024-11-25 14:18:10|83.57|83.17|83.59|83.19|83.66|83.26|83.56|83.16|17
1732544300000|2024-11-25 14:18:20|83.57|83.17|83.49|83.09|83.57|83.17|83.48|83.08|14
1732544310000|2024-11-25 14:18:30|83.5|83.1|83.54|83.14|83.57|83.17|83.49|83.09|18
1732544320000|2024-11-25 14:18:40|83.55|83.15|83.47|83.07|83.58|83.18|83.46|83.06|13
1732544330000|2024-11-25 14:18:50|83.46|83.06|83.39|82.99|83.48|83.08|83.37|82.97|20
1732544340000|2024-11-25 14:19:00|83.41|83.01|83.38|82.98|83.46|83.06|83.34|82.94|20
1732544350000|2024-11-25 14:19:10|83.39|82.99|83.37|82.97|83.48|83.08|83.37|82.97|13
1732544360000|2024-11-25 14:19:20|83.34|82.94|83.34|82.94|83.35|82.95|83.28|82.88|16
1732544370000|2024-11-25 14:19:30|83.33|82.93|83.38|82.98|83.39|82.99|83.29|82.89|29
1732544380000|2024-11-25 14:19:40|83.39|82.99|83.35|82.95|83.39|82.99|83.35|82.95|17
1732544390000|2024-11-25 14:19:50|83.36|82.96|83.29|82.89|83.37|82.97|83.26|82.86|22
1732544400000|2024-11-25 14:20:00|83.28|82.88|83.3|82.9|83.35|82.95|83.28|82.88|23
1732544410000|2024-11-25 14:20:10|83.29|82.89|83.33|82.93|83.37|82.97|83.29|82.89|24
1732544420000|2024-11-25 14:20:20|83.31|82.91|83.25|82.85|83.33|82.93|83.25|82.85|19
1732544430000|2024-11-25 14:20:30|83.26|82.86|83.44|83.04|83.44|83.04|83.26|82.86|10
1732544440000|2024-11-25 14:20:40|83.45|83.05|83.41|83.01|83.5|83.1|83.41|83.01|20
1732544450000|2024-11-25 14:20:50|83.4|83|83.43|83.03|83.43|83.03|83.34|82.94|18
1732544460000|2024-11-25 14:21:00|83.44|83.04|83.33|82.93|83.45|83.05|83.33|82.93|14
1732544470000|2024-11-25 14:21:10|83.32|82.92|83.27|82.87|83.38|82.98|83.27|82.87|13
1732544480000|2024-11-25 14:21:20|83.26|82.86|83.07|82.67|83.27|82.87|83.07|82.67|11
1732544490000|2024-11-25 14:21:30|83.06|82.66|83.08|82.68|83.1|82.7|83.06|82.66|11
1732544500000|2024-11-25 14:21:40|83.09|82.69|83.01|82.61|83.09|82.69|83.01|82.61|4
1732544510000|2024-11-25 14:21:50|83.02|82.62|83.04|82.64|83.04|82.64|82.97|82.57|17
1732544520000|2024-11-25 14:22:00|83.08|82.68|82.94|82.54|83.08|82.68|82.94|82.54|19
1732544530000|2024-11-25 14:22:10|82.93|82.53|82.86|82.46|82.94|82.54|82.86|82.46|15
1732544540000|2024-11-25 14:22:20|82.89|82.49|82.8|82.4|82.89|82.49|82.79|82.39|10
1732544550000|2024-11-25 14:22:30|82.78|82.38|82.79|82.39|82.79|82.39|82.75|82.35|12
1732544560000|2024-11-25 14:22:40|82.85|82.45|82.85|82.45|82.87|82.47|82.82|82.42|13
1732544570000|2024-11-25 14:22:50|82.84|82.44|82.87|82.47|82.89|82.49|82.84|82.44|14
1732544580000|2024-11-25 14:23:00|82.86|82.46|82.85|82.45|82.86|82.46|82.79|82.39|15
1732544590000|2024-11-25 14:23:10|82.86|82.46|82.87|82.47|82.93|82.53|82.85|82.45|23
1732544600000|2024-11-25 14:23:20|82.86|82.46|82.86|82.46|82.87|82.47|82.8|82.4|12
1732544610000|2024-11-25 14:23:30|82.85|82.45|82.73|82.33|82.86|82.46|82.73|82.33|17
1732544620000|2024-11-25 14:23:40|82.7|82.3|82.74|82.34|82.75|82.35|82.7|82.3|17
1732544630000|2024-11-25 14:23:50|82.75|82.35|82.74|82.34|82.8|82.4|82.74|82.34|14
1732544640000|2024-11-25 14:24:00|82.77|82.37|82.85|82.45|82.85|82.45|82.76|82.36|13
1732544650000|2024-11-25 14:24:10|82.89|82.49|82.94|82.54|82.95|82.55|82.89|82.49|17
1732544660000|2024-11-25 14:24:20|82.93|82.53|82.79|82.39|82.94|82.54|82.79|82.39|15
1732544670000|2024-11-25 14:24:30|82.8|82.4|82.78|82.38|82.85|82.45|82.77|82.37|12
1732544680000|2024-11-25 14:24:40|82.76|82.36|82.76|82.36|82.76|82.36|82.74|82.34|6
1732544690000|2024-11-25 14:24:50|82.78|82.38|82.78|82.38|82.81|82.41|82.78|82.38|11
1732544700000|2024-11-25 14:25:00|82.79|82.39|82.82|82.42|82.84|82.44|82.79|82.39|17
1732544710000|2024-11-25 14:25:10|82.83|82.43|82.75|82.35|82.83|82.43|82.74|82.34|16
1732544720000|2024-11-25 14:25:20|82.77|82.37|82.69|82.29|82.78|82.38|82.67|82.27|14
1732544730000|2024-11-25 14:25:30|82.72|82.32|82.79|82.39|82.8|82.4|82.72|82.32|18
1732544740000|2024-11-25 14:25:40|82.78|82.38|82.79|82.39|82.84|82.44|82.78|82.38|12
1732544750000|2024-11-25 14:25:50|82.8|82.4|82.87|82.47|82.89|82.49|82.79|82.39|10
1732544760000|2024-11-25 14:26:00|82.88|82.48|82.81|82.41|82.95|82.55|82.81|82.41|17
1732544770000|2024-11-25 14:26:10|82.8|82.4|82.82|82.42|82.83|82.43|82.71|82.31|16
1732544780000|2024-11-25 14:26:20|82.81|82.41|82.8|82.4|82.82|82.42|82.75|82.35|18
1732544790000|2024-11-25 14:26:30|82.87|82.47|82.88|82.48|82.92|82.52|82.87|82.47|10
1732544800000|2024-11-25 14:26:40|82.9|82.5|83|82.6|83.03|82.63|82.89|82.49|16
1732544810000|2024-11-25 14:26:50|82.99|82.59|83|82.6|83.04|82.64|82.98|82.58|9
1732544820000|2024-11-25 14:27:00|82.98|82.58|82.9|82.5|82.98|82.58|82.9|82.5|12
1732544830000|2024-11-25 14:27:10|82.89|82.49|82.95|82.55|82.95|82.55|82.88|82.48|10
1732544840000|2024-11-25 14:27:20|82.94|82.54|83.01|82.61|83.01|82.61|82.94|82.54|9
1732544850000|2024-11-25 14:27:30|83.02|82.62|82.89|82.49|83.02|82.62|82.89|82.49|13
1732544860000|2024-11-25 14:27:40|82.9|82.5|82.77|82.37|82.91|82.51|82.77|82.37|12
1732544870000|2024-11-25 14:27:50|82.76|82.36|82.7|82.3|82.76|82.36|82.67|82.27|12
1732544880000|2024-11-25 14:28:00|82.71|82.31|82.84|82.44|82.86|82.46|82.71|82.31|11
1732544890000|2024-11-25 14:28:10|82.88|82.48|82.95|82.55|82.95|82.55|82.88|82.48|7
1732544900000|2024-11-25 14:28:20|82.96|82.56|83.08|82.68|83.08|82.68|82.96|82.56|8
1732544910000|2024-11-25 14:28:30|83.07|82.67|82.97|82.57|83.07|82.67|82.96|82.56|6
1732544920000|2024-11-25 14:28:40|82.98|82.58|83.03|82.63|83.03|82.63|82.97|82.57|8
1732544930000|2024-11-25 14:28:50|83.01|82.61|82.95|82.55|83.01|82.61|82.95|82.55|8
1732544940000|2024-11-25 14:29:00|82.89|82.49|82.71|82.31|82.89|82.49|82.71|82.31|15
1732544950000|2024-11-25 14:29:10|82.73|82.33|82.78|82.38|82.8|82.4|82.72|82.32|11
1732544960000|2024-11-25 14:29:20|82.77|82.37|82.76|82.36|82.77|82.37|82.76|82.36|4
1732544970000|2024-11-25 14:29:30|82.75|82.35|82.72|82.32|82.76|82.36|82.71|82.31|13
1732544980000|2024-11-25 14:29:40|82.73|82.33|82.79|82.39|82.79|82.39|82.73|82.33|10
1732544990000|2024-11-25 14:29:50|82.77|82.37|82.8|82.4|82.8|82.4|82.77|82.37|8
1732545000000|2024-11-25 14:30:00|82.78|82.38|82.75|82.35|82.8|82.4|82.7|82.3|16
1732545010000|2024-11-25 14:30:10|82.74|82.34|82.69|82.29|82.74|82.34|82.66|82.26|13
1732545020000|2024-11-25 14:30:20|82.71|82.31|82.87|82.47|82.87|82.47|82.71|82.31|9
1732545030000|2024-11-25 14:30:30|82.85|82.45|82.77|82.37|82.85|82.45|82.77|82.37|9
1732545040000|2024-11-25 14:30:40|82.76|82.36|82.7|82.3|82.76|82.36|82.65|82.25|14
1732545050000|2024-11-25 14:30:50|82.71|82.31|82.63|82.23|82.73|82.33|82.63|82.23|9
1732545060000|2024-11-25 14:31:00|82.62|82.22|82.65|82.25|82.75|82.35|82.59|82.19|11
1732545070000|2024-11-25 14:31:10|82.66|82.26|82.69|82.29|82.69|82.29|82.63|82.23|14
1732545080000|2024-11-25 14:31:20|82.72|82.32|82.79|82.39|82.85|82.45|82.72|82.32|10
1732545090000|2024-11-25 14:31:30|82.78|82.38|82.96|82.56|82.96|82.56|82.78|82.38|14
1732545100000|2024-11-25 14:31:40|83.03|82.63|83.02|82.62|83.06|82.66|82.99|82.59|17
1732545110000|2024-11-25 14:31:50|83.03|82.63|83.16|82.76|83.17|82.77|83.03|82.63|18
1732545120000|2024-11-25 14:32:00|83.2|82.8|83|82.6|83.2|82.8|82.99|82.59|17
1732545130000|2024-11-25 14:32:10|83.02|82.62|83.19|82.79|83.19|82.79|83.02|82.62|18
1732545140000|2024-11-25 14:32:20|83.18|82.78|83.28|82.88|83.28|82.88|83.17|82.77|10
1732545150000|2024-11-25 14:32:30|83.29|82.89|83.42|83.02|83.42|83.02|83.29|82.89|12
1732545160000|2024-11-25 14:32:40|83.41|83.01|83.35|82.95|83.41|83.01|83.35|82.95|11
1732545170000|2024-11-25 14:32:50|83.34|82.94|83.29|82.89|83.35|82.95|83.29|82.89|11
1732545180000|2024-11-25 14:33:00|83.28|82.88|83.36|82.96|83.38|82.98|83.26|82.86|15
1732545190000|2024-11-25 14:33:10|83.37|82.97|83.46|83.06|83.46|83.06|83.37|82.97|10
1732545200000|2024-11-25 14:33:20|83.45|83.05|83.29|82.89|83.45|83.05|83.27|82.87|14
1732545210000|2024-11-25 14:33:30|83.3|82.9|83.21|82.81|83.3|82.9|83.21|82.81|8
1732545220000|2024-11-25 14:33:40|83.2|82.8|83.12|82.72|83.2|82.8|83.12|82.72|9
1732545230000|2024-11-25 14:33:50|83.08|82.68|83.09|82.69|83.11|82.71|83.06|82.66|13
1732545240000|2024-11-25 14:34:00|83.08|82.68|83.17|82.77|83.17|82.77|83|82.6|12
1732545250000|2024-11-25 14:34:10|83.16|82.76|83.05|82.65|83.16|82.76|83.03|82.63|23
1732545260000|2024-11-25 14:34:20|83.04|82.64|83.03|82.63|83.09|82.69|83.02|82.62|14
1732545270000|2024-11-25 14:34:30|83.02|82.62|82.91|82.51|83.02|82.62|82.91|82.51|12
1732545280000|2024-11-25 14:34:40|82.92|82.52|82.99|82.59|82.99|82.59|82.89|82.49|16
1732545290000|2024-11-25 14:34:50|82.98|82.58|82.99|82.59|82.99|82.59|82.9|82.5|9
1732545300000|2024-11-25 14:35:00|83.01|82.61|83.11|82.71|83.11|82.71|83.01|82.61|17
1732545310000|2024-11-25 14:35:10|83.12|82.72|83.14|82.74|83.18|82.78|83.09|82.69|15
1732545320000|2024-11-25 14:35:20|83.15|82.75|83.04|82.64|83.19|82.79|83.04|82.64|18
1732545330000|2024-11-25 14:35:30|83.06|82.66|83.02|82.62|83.08|82.68|83|82.6|13
1732545340000|2024-11-25 14:35:40|83.03|82.63|83.1|82.7|83.1|82.7|83.01|82.61|14
1732545350000|2024-11-25 14:35:50|83.16|82.76|83.18|82.78|83.24|82.84|83.16|82.76|11
1732545360000|2024-11-25 14:36:00|83.19|82.79|83.29|82.89|83.29|82.89|83.16|82.76|9
1732545370000|2024-11-25 14:36:10|83.3|82.9|83.36|82.96|83.36|82.96|83.28|82.88|17
1732545380000|2024-11-25 14:36:20|83.37|82.97|83.29|82.89|83.37|82.97|83.25|82.85|18
1732545390000|2024-11-25 14:36:30|83.28|82.88|83.36|82.96|83.37|82.97|83.27|82.87|9
1732545400000|2024-11-25 14:36:40|83.38|82.98|83.32|82.92|83.38|82.98|83.29|82.89|13
1732545410000|2024-11-25 14:36:50|83.35|82.95|83.35|82.95|83.36|82.96|83.31|82.91|7
1732545420000|2024-11-25 14:37:00|83.36|82.96|83.35|82.95|83.36|82.96|83.33|82.93|12
1732545430000|2024-11-25 14:37:10|83.36|82.96|83.34|82.94|83.36|82.96|83.32|82.92|13
1732545440000|2024-11-25 14:37:20|83.35|82.95|83.45|83.05|83.51|83.11|83.35|82.95|19
1732545450000|2024-11-25 14:37:30|83.44|83.04|83.38|82.98|83.46|83.06|83.38|82.98|9
1732545460000|2024-11-25 14:37:40|83.36|82.96|83.24|82.84|83.36|82.96|83.24|82.84|11
1732545470000|2024-11-25 14:37:50|83.25|82.85|83.32|82.92|83.34|82.94|83.24|82.84|9
1732545480000|2024-11-25 14:38:00|83.34|82.94|83.5|83.1|83.52|83.12|83.34|82.94|14
1732545490000|2024-11-25 14:38:10|83.49|83.09|83.51|83.11|83.51|83.11|83.43|83.03|15
1732545500000|2024-11-25 14:38:20|83.53|83.13|83.59|83.19|83.61|83.21|83.53|83.13|14
1732545510000|2024-11-25 14:38:30|83.58|83.18|83.61|83.21|83.62|83.22|83.56|83.16|12
1732545520000|2024-11-25 14:38:40|83.65|83.25|83.66|83.26|83.71|83.31|83.65|83.25|10
1732545530000|2024-11-25 14:38:50|83.67|83.27|83.66|83.26|83.67|83.27|83.64|83.24|6
1732545540000|2024-11-25 14:39:00|83.65|83.25|83.48|83.08|83.65|83.25|83.48|83.08|17
1732545550000|2024-11-25 14:39:10|83.47|83.07|83.44|83.04|83.47|83.07|83.42|83.02|13
1732545560000|2024-11-25 14:39:20|83.42|83.02|83.49|83.09|83.49|83.09|83.42|83.02|8
1732545570000|2024-11-25 14:39:30|83.48|83.08|83.42|83.02|83.5|83.1|83.42|83.02|12
1732545580000|2024-11-25 14:39:40|83.43|83.03|83.54|83.14|83.54|83.14|83.43|83.03|8
1732545590000|2024-11-25 14:39:50|83.53|83.13|83.48|83.08|83.56|83.16|83.45|83.05|9
1732545600000|2024-11-25 14:40:00|83.5|83.1|83.54|83.14|83.55|83.15|83.49|83.09|13
1732545610000|2024-11-25 14:40:10|83.58|83.18|83.48|83.08|83.58|83.18|83.47|83.07|13
1732545620000|2024-11-25 14:40:20|83.47|83.07|83.51|83.11|83.56|83.16|83.45|83.05|13
1732545630000|2024-11-25 14:40:30|83.5|83.1|83.46|83.06|83.51|83.11|83.46|83.06|9
1732545640000|2024-11-25 14:40:40|83.45|83.05|83.38|82.98|83.47|83.07|83.37|82.97|9
1732545650000|2024-11-25 14:40:50|83.41|83.01|83.44|83.04|83.47|83.07|83.41|83.01|11
1732545660000|2024-11-25 14:41:00|83.43|83.03|83.61|83.21|83.61|83.21|83.43|83.03|18
1732545670000|2024-11-25 14:41:10|83.6|83.2|83.66|83.26|83.66|83.26|83.6|83.2|13
1732545680000|2024-11-25 14:41:20|83.65|83.25|83.58|83.18|83.67|83.27|83.57|83.17|21
1732545690000|2024-11-25 14:41:30|83.59|83.19|83.53|83.13|83.59|83.19|83.52|83.12|9
1732545700000|2024-11-25 14:41:40|83.54|83.14|83.55|83.15|83.56|83.16|83.53|83.13|10
1732545710000|2024-11-25 14:41:50|83.54|83.14|83.54|83.14|83.54|83.14|83.54|83.14|1
1732545720000|2024-11-25 14:42:00|83.57|83.17|83.54|83.14|83.57|83.17|83.45|83.05|15
1732545730000|2024-11-25 14:42:10|83.53|83.13|83.43|83.03|83.53|83.13|83.37|82.97|16
1732545740000|2024-11-25 14:42:20|83.47|83.07|83.29|82.89|83.47|83.07|83.27|82.87|18
1732545750000|2024-11-25 14:42:30|83.28|82.88|83.16|82.76|83.28|82.88|83.16|82.76|15
1732545760000|2024-11-25 14:42:40|83.15|82.75|83.07|82.67|83.15|82.75|83.07|82.67|9
1732545770000|2024-11-25 14:42:50|83.01|82.61|82.98|82.58|83.01|82.61|82.87|82.47|20
1732545780000|2024-11-25 14:43:00|82.99|82.59|82.88|82.48|83|82.6|82.88|82.48|18
1732545790000|2024-11-25 14:43:10|82.87|82.47|82.75|82.35|82.87|82.47|82.74|82.34|16
1732545800000|2024-11-25 14:43:20|82.74|82.34|82.74|82.34|82.76|82.36|82.7|82.3|19
1732545810000|2024-11-25 14:43:30|82.73|82.33|82.68|82.28|82.74|82.34|82.67|82.27|17
1732545820000|2024-11-25 14:43:40|82.69|82.29|82.81|82.41|82.83|82.43|82.68|82.28|16
1732545830000|2024-11-25 14:43:50|82.8|82.4|82.85|82.45|82.86|82.46|82.77|82.37|14
1732545840000|2024-11-25 14:44:00|82.84|82.44|82.71|82.31|82.84|82.44|82.71|82.31|20
1732545850000|2024-11-25 14:44:10|82.7|82.3|82.54|82.14|82.71|82.31|82.54|82.14|18
1732545860000|2024-11-25 14:44:20|82.55|82.15|82.52|82.12|82.56|82.16|82.48|82.08|23
1732545870000|2024-11-25 14:44:30|82.51|82.11|82.72|82.32|82.72|82.32|82.51|82.11|17
1732545880000|2024-11-25 14:44:40|82.76|82.36|82.6|82.2|82.76|82.36|82.6|82.2|18
1732545890000|2024-11-25 14:44:50|82.61|82.21|82.87|82.47|82.87|82.47|82.61|82.21|22
1732545900000|2024-11-25 14:45:00|82.92|82.52|82.78|82.38|82.95|82.55|82.78|82.38|20
1732545910000|2024-11-25 14:45:10|82.8|82.4|82.71|82.31|82.87|82.47|82.7|82.3|25
1732545920000|2024-11-25 14:45:20|82.68|82.28|82.7|82.3|82.71|82.31|82.65|82.25|20
1732545930000|2024-11-25 14:45:30|82.75|82.35|82.76|82.36|82.86|82.46|82.75|82.35|23
1732545940000|2024-11-25 14:45:40|82.75|82.35|82.69|82.29|82.77|82.37|82.69|82.29|11
1732545950000|2024-11-25 14:45:50|82.68|82.28|82.62|82.22|82.75|82.35|82.62|82.22|19
1732545960000|2024-11-25 14:46:00|82.63|82.23|82.5|82.1|82.66|82.26|82.5|82.1|15
1732545970000|2024-11-25 14:46:10|82.49|82.09|82.4|82|82.55|82.15|82.38|81.98|20
1732545980000|2024-11-25 14:46:20|82.42|82.02|82.36|81.96|82.46|82.06|82.36|81.96|14
1732545990000|2024-11-25 14:46:30|82.38|81.98|82.36|81.96|82.39|81.99|82.33|81.93|13
1732546000000|2024-11-25 14:46:40|82.35|81.95|82.25|81.85|82.35|81.95|82.25|81.85|18
1732546010000|2024-11-25 14:46:50|82.24|81.84|82.29|81.89|82.29|81.89|82.24|81.84|7
1732546020000|2024-11-25 14:47:00|82.32|81.92|82.45|82.05|82.45|82.05|82.3|81.9|22
1732546030000|2024-11-25 14:47:10|82.47|82.07|82.64|82.24|82.66|82.26|82.47|82.07|13
1732546040000|2024-11-25 14:47:20|82.6|82.2|82.57|82.17|82.6|82.2|82.53|82.13|14
1732546050000|2024-11-25 14:47:30|82.6|82.2|82.52|82.12|82.66|82.26|82.51|82.11|17
1732546060000|2024-11-25 14:47:40|82.51|82.11|82.37|81.97|82.51|82.11|82.37|81.97|16
1732546070000|2024-11-25 14:47:50|82.35|81.95|82.3|81.9|82.35|81.95|82.3|81.9|5
1732546080000|2024-11-25 14:48:00|82.28|81.88|82.14|81.74|82.28|81.88|82.13|81.73|13
1732546090000|2024-11-25 14:48:10|82.15|81.75|82.01|81.61|82.16|81.76|82|81.6|19
1732546100000|2024-11-25 14:48:20|82.03|81.63|82.08|81.68|82.1|81.7|81.96|81.56|14
1732546110000|2024-11-25 14:48:30|82.09|81.69|82.09|81.69|82.14|81.74|82.07|81.67|9
1732546120000|2024-11-25 14:48:40|82.1|81.7|82.08|81.68|82.15|81.75|82.07|81.67|8
1732546130000|2024-11-25 14:48:50|82.1|81.7|82|81.6|82.1|81.7|81.98|81.58|9
1732546140000|2024-11-25 14:49:00|82.01|81.61|81.97|81.57|82.08|81.68|81.97|81.57|15
1732546150000|2024-11-25 14:49:10|81.96|81.56|81.96|81.56|81.97|81.57|81.84|81.44|14
1732546160000|2024-11-25 14:49:20|81.94|81.54|82.22|81.82|82.22|81.82|81.94|81.54|12
1732546170000|2024-11-25 14:49:30|82.23|81.83|82.2|81.8|82.26|81.86|82.11|81.71|18
1732546180000|2024-11-25 14:49:40|82.19|81.79|82.28|81.88|82.28|81.88|82.19|81.79|4
1732546190000|2024-11-25 14:49:50|82.29|81.89|82.11|81.71|82.29|81.89|82.11|81.71|11
1732546200000|2024-11-25 14:50:00|82.13|81.73|81.91|81.51|82.13|81.73|81.91|81.51|15
1732546210000|2024-11-25 14:50:10|81.9|81.5|81.95|81.55|81.96|81.56|81.9|81.5|10
1732546220000|2024-11-25 14:50:20|82.05|81.65|81.82|81.42|82.05|81.65|81.81|81.41|14
1732546230000|2024-11-25 14:50:30|81.81|81.41|81.85|81.45|81.86|81.46|81.76|81.36|10
1732546240000|2024-11-25 14:50:40|81.87|81.47|81.87|81.47|81.98|81.58|81.87|81.47|14
1732546250000|2024-11-25 14:50:50|81.86|81.46|81.87|81.47|81.89|81.49|81.8|81.4|10
1732546260000|2024-11-25 14:51:00|81.86|81.46|81.76|81.36|81.88|81.48|81.76|81.36|9
1732546270000|2024-11-25 14:51:10|81.79|81.39|81.59|81.19|81.79|81.39|81.59|81.19|12
1732546280000|2024-11-25 14:51:20|81.58|81.18|81.64|81.24|81.65|81.25|81.57|81.17|8
1732546290000|2024-11-25 14:51:30|81.62|81.22|81.56|81.16|81.62|81.22|81.54|81.14|14
1732546300000|2024-11-25 14:51:40|81.55|81.15|81.47|81.07|81.55|81.15|81.47|81.07|10
1732546310000|2024-11-25 14:51:50|81.46|81.06|81.49|81.09|81.49|81.09|81.46|81.06|8
1732546320000|2024-11-25 14:52:00|81.54|81.14|81.67|81.27|81.75|81.35|81.51|81.11|14
1732546330000|2024-11-25 14:52:10|81.66|81.26|81.59|81.19|81.66|81.26|81.51|81.11|21
1732546340000|2024-11-25 14:52:20|81.58|81.18|81.49|81.09|81.58|81.18|81.49|81.09|12
1732546350000|2024-11-25 14:52:30|81.48|81.08|81.48|81.08|81.49|81.09|81.48|81.08|5
1732546360000|2024-11-25 14:52:40|81.46|81.06|81.52|81.12|81.52|81.12|81.44|81.04|8
1732546370000|2024-11-25 14:52:50|81.51|81.11|81.54|81.14|81.55|81.15|81.47|81.07|15
1732546380000|2024-11-25 14:53:00|81.53|81.13|81.37|80.97|81.53|81.13|81.32|80.92|16
1732546390000|2024-11-25 14:53:10|81.38|80.98|81.22|80.82|81.38|80.98|81.22|80.82|16
1732546400000|2024-11-25 14:53:20|81.21|80.81|81.15|80.75|81.21|80.81|81.15|80.75|11
1732546410000|2024-11-25 14:53:30|81.13|80.73|80.99|80.59|81.13|80.73|80.99|80.59|11
1732546420000|2024-11-25 14:53:40|80.96|80.56|81.03|80.63|81.03|80.63|80.94|80.54|8
1732546430000|2024-11-25 14:53:50|81.13|80.73|81.03|80.63|81.13|80.73|81.03|80.63|12
1732546440000|2024-11-25 14:54:00|81.05|80.65|81.34|80.94|81.34|80.94|80.98|80.58|16
1732546450000|2024-11-25 14:54:10|81.37|80.97|81.61|81.21|81.61|81.21|81.33|80.93|12
1732546460000|2024-11-25 14:54:20|81.64|81.24|81.66|81.26|81.66|81.26|81.51|81.11|21
1732546470000|2024-11-25 14:54:30|81.68|81.28|81.51|81.11|81.68|81.28|81.39|80.99|24
1732546480000|2024-11-25 14:54:40|81.52|81.12|81.59|81.19|81.66|81.26|81.52|81.12|21
1732546490000|2024-11-25 14:54:50|81.57|81.17|81.65|81.25|81.65|81.25|81.57|81.17|18
1732546500000|2024-11-25 14:55:00|81.67|81.27|81.48|81.08|81.67|81.27|81.42|81.02|25
1732546510000|2024-11-25 14:55:10|81.49|81.09|81.55|81.15|81.63|81.23|81.47|81.07|24
1732546520000|2024-11-25 14:55:20|81.5|81.1|81.44|81.04|81.5|81.1|81.31|80.91|22
1732546530000|2024-11-25 14:55:30|81.41|81.01|81.3|80.9|81.42|81.02|81.3|80.9|27
1732546540000|2024-11-25 14:55:40|81.31|80.91|81.34|80.94|81.34|80.94|81.27|80.87|17
1732546550000|2024-11-25 14:55:50|81.37|80.97|81.45|81.05|81.5|81.1|81.36|80.96|26
1732546560000|2024-11-25 14:56:00|81.44|81.04|81.56|81.16|81.58|81.18|81.36|80.96|17
1732546570000|2024-11-25 14:56:10|81.58|81.18|81.7|81.3|81.73|81.33|81.57|81.17|15
1732546580000|2024-11-25 14:56:20|81.68|81.28|81.62|81.22|81.68|81.28|81.53|81.13|20
1732546590000|2024-11-25 14:56:30|81.61|81.21|81.53|81.13|81.61|81.21|81.47|81.07|25
1732546600000|2024-11-25 14:56:40|81.54|81.14|81.32|80.92|81.54|81.14|81.32|80.92|16
1732546610000|2024-11-25 14:56:50|81.33|80.93|81.24|80.84|81.33|80.93|81.24|80.84|25
1732546620000|2024-11-25 14:57:00|81.25|80.85|81.19|80.79|81.27|80.87|81.1|80.7|23
1732546630000|2024-11-25 14:57:10|81.17|80.77|81.13|80.73|81.24|80.84|81.1|80.7|22
1732546640000|2024-11-25 14:57:20|81.12|80.72|81.18|80.78|81.18|80.78|81.08|80.68|19
1732546650000|2024-11-25 14:57:30|81.2|80.8|81.35|80.95|81.35|80.95|81.18|80.78|21
1732546660000|2024-11-25 14:57:40|81.38|80.98|81.49|81.09|81.49|81.09|81.3|80.9|21
1732546670000|2024-11-25 14:57:50|81.48|81.08|81.37|80.97|81.54|81.14|81.37|80.97|24
1732546680000|2024-11-25 14:58:00|81.38|80.98|81.23|80.83|81.43|81.03|81.23|80.83|24
1732546690000|2024-11-25 14:58:10|81.25|80.85|81.37|80.97|81.37|80.97|81.19|80.79|22
1732546700000|2024-11-25 14:58:20|81.39|80.99|81.37|80.97|81.53|81.13|81.37|80.97|20
1732546710000|2024-11-25 14:58:30|81.32|80.92|81.22|80.82|81.32|80.92|81.17|80.77|26
1732546720000|2024-11-25 14:58:40|81.24|80.84|81.19|80.79|81.28|80.88|81.19|80.79|16
1732546730000|2024-11-25 14:58:50|81.2|80.8|81.33|80.93|81.33|80.93|81.2|80.8|13
1732546740000|2024-11-25 14:59:00|81.32|80.92|81.18|80.78|81.32|80.92|81.11|80.71|23
1732546750000|2024-11-25 14:59:10|81.17|80.77|81.13|80.73|81.17|80.77|81.06|80.66|24
1732546760000|2024-11-25 14:59:20|81.14|80.74|81.07|80.67|81.17|80.77|81.07|80.67|21
1732546770000|2024-11-25 14:59:30|81.06|80.66|81.06|80.66|81.08|80.68|81.04|80.64|20
1732546780000|2024-11-25 14:59:40|81.05|80.65|80.98|80.58|81.06|80.66|80.97|80.57|16
1732546790000|2024-11-25 14:59:50|80.97|80.57|80.88|80.48|80.97|80.57|80.84|80.44|24
1732546800000|2024-11-25 15:00:00|80.87|80.47|80.75|80.35|81.01|80.61|80.75|80.35|26
1732546810000|2024-11-25 15:00:10|80.76|80.36|80.74|80.34|80.8|80.4|80.74|80.34|23
1732546820000|2024-11-25 15:00:20|80.73|80.33|80.88|80.48|80.91|80.51|80.69|80.29|24
1732546830000|2024-11-25 15:00:30|80.9|80.5|81.25|80.85|81.25|80.85|80.9|80.5|21
1732546840000|2024-11-25 15:00:40|81.23|80.83|81.37|80.97|81.38|80.98|81.22|80.82|29
1732546850000|2024-11-25 15:00:50|81.38|80.98|81.54|81.14|81.54|81.14|81.38|80.98|31
1732546860000|2024-11-25 15:01:00|81.53|81.13|81.51|81.11|81.59|81.19|81.43|81.03|26
1732546870000|2024-11-25 15:01:10|81.52|81.12|81.35|80.95|81.56|81.16|81.29|80.89|29
1732546880000|2024-11-25 15:01:20|81.34|80.94|81.57|81.17|81.57|81.17|81.34|80.94|26
1732546890000|2024-11-25 15:01:30|81.56|81.16|81.47|81.07|81.64|81.24|81.41|81.01|24
1732546900000|2024-11-25 15:01:40|81.46|81.06|81.55|81.15|81.58|81.18|81.44|81.04|19
1732546910000|2024-11-25 15:01:50|81.56|81.16|81.71|81.31|81.71|81.31|81.55|81.15|25
1732546920000|2024-11-25 15:02:00|81.7|81.3|81.47|81.07|81.71|81.31|81.47|81.07|33
1732546930000|2024-11-25 15:02:10|81.46|81.06|81.46|81.06|81.52|81.12|81.42|81.02|24
1732546940000|2024-11-25 15:02:20|81.47|81.07|81.49|81.09|81.5|81.1|81.44|81.04|26
1732546950000|2024-11-25 15:02:30|81.5|81.1|81.4|81|81.59|81.19|81.37|80.97|23
1732546960000|2024-11-25 15:02:40|81.38|80.98|81.41|81.01|81.46|81.06|81.38|80.98|21
1732546970000|2024-11-25 15:02:50|81.42|81.02|81.45|81.05|81.49|81.09|81.41|81.01|16
1732546980000|2024-11-25 15:03:00|81.46|81.06|81.58|81.18|81.62|81.22|81.45|81.05|19
1732546990000|2024-11-25 15:03:10|81.59|81.19|81.66|81.26|81.66|81.26|81.57|81.17|25
1732547000000|2024-11-25 15:03:20|81.64|81.24|81.74|81.34|81.76|81.36|81.63|81.23|27
1732547010000|2024-11-25 15:03:30|81.73|81.33|81.57|81.17|81.75|81.35|81.57|81.17|25
1732547020000|2024-11-25 15:03:40|81.56|81.16|81.49|81.09|81.56|81.16|81.47|81.07|18
1732547030000|2024-11-25 15:03:50|81.48|81.08|81.46|81.06|81.49|81.09|81.41|81.01|19
1732547040000|2024-11-25 15:04:00|81.47|81.07|81.25|80.85|81.49|81.09|81.25|80.85|27
1732547050000|2024-11-25 15:04:10|81.23|80.83|81.12|80.72|81.24|80.84|81.11|80.71|16
1732547060000|2024-11-25 15:04:20|81.13|80.73|81.27|80.87|81.28|80.88|81.07|80.67|25
1732547070000|2024-11-25 15:04:30|81.28|80.88|81.34|80.94|81.35|80.95|81.26|80.86|31
1732547080000|2024-11-25 15:04:40|81.35|80.95|81.46|81.06|81.47|81.07|81.34|80.94|18
1732547090000|2024-11-25 15:04:50|81.48|81.08|81.47|81.07|81.53|81.13|81.45|81.05|22
1732547100000|2024-11-25 15:05:00|81.49|81.09|81.29|80.89|81.49|81.09|81.29|80.89|25
1732547110000|2024-11-25 15:05:10|81.28|80.88|81.15|80.75|81.4|81|81.15|80.75|22
1732547120000|2024-11-25 15:05:20|81.13|80.73|81.16|80.76|81.2|80.8|81.11|80.71|19
1732547130000|2024-11-25 15:05:30|81.17|80.77|81.31|80.91|81.31|80.91|81.17|80.77|17
1732547140000|2024-11-25 15:05:40|81.3|80.9|81.37|80.97|81.4|81|81.28|80.88|21
1732547150000|2024-11-25 15:05:50|81.36|80.96|81.35|80.95|81.38|80.98|81.35|80.95|12
1732547160000|2024-11-25 15:06:00|81.36|80.96|81.51|81.11|81.51|81.11|81.31|80.91|22
1732547170000|2024-11-25 15:06:10|81.5|81.1|81.58|81.18|81.58|81.18|81.48|81.08|12
1732547180000|2024-11-25 15:06:20|81.57|81.17|81.23|80.83|81.57|81.17|81.23|80.83|23
1732547190000|2024-11-25 15:06:30|81.22|80.82|81.12|80.72|81.22|80.82|81.12|80.72|19
1732547200000|2024-11-25 15:06:40|81.11|80.71|81.15|80.75|81.2|80.8|81.08|80.68|29
1732547210000|2024-11-25 15:06:50|81.16|80.76|81.15|80.75|81.18|80.78|81.13|80.73|26
1732547220000|2024-11-25 15:07:00|81.16|80.76|81.2|80.8|81.2|80.8|81.08|80.68|27
1732547230000|2024-11-25 15:07:10|81.21|80.81|81.24|80.84|81.29|80.89|81.08|80.68|26
1732547240000|2024-11-25 15:07:20|81.25|80.85|81.21|80.81|81.25|80.85|81.16|80.76|25
1732547250000|2024-11-25 15:07:30|81.19|80.79|81.19|80.79|81.21|80.81|81.15|80.75|20
1732547260000|2024-11-25 15:07:40|81.18|80.78|81.1|80.7|81.18|80.78|81.1|80.7|19
1732547270000|2024-11-25 15:07:50|81.09|80.69|81.08|80.68|81.11|80.71|81.07|80.67|13
1732547280000|2024-11-25 15:08:00|81.09|80.69|81.01|80.61|81.14|80.74|81|80.6|26
1732547290000|2024-11-25 15:08:10|80.99|80.59|81.11|80.71|81.12|80.72|80.98|80.58|24
1732547300000|2024-11-25 15:08:20|81.12|80.72|81.17|80.77|81.24|80.84|81.09|80.69|28
1732547310000|2024-11-25 15:08:30|81.16|80.76|81.17|80.77|81.22|80.82|81.09|80.69|25
1732547320000|2024-11-25 15:08:40|81.19|80.79|81.17|80.77|81.25|80.85|81.15|80.75|21
1732547330000|2024-11-25 15:08:50|81.18|80.78|81.09|80.69|81.25|80.85|81.09|80.69|32
1732547340000|2024-11-25 15:09:00|81.1|80.7|80.88|80.48|81.11|80.71|80.86|80.46|25
1732547350000|2024-11-25 15:09:10|80.9|80.5|80.77|80.37|80.9|80.5|80.74|80.34|28
1732547360000|2024-11-25 15:09:20|80.78|80.38|80.78|80.38|80.79|80.39|80.75|80.35|20
1732547370000|2024-11-25 15:09:30|80.79|80.39|80.85|80.45|80.85|80.45|80.76|80.36|20
1732547380000|2024-11-25 15:09:40|80.84|80.44|80.78|80.38|80.85|80.45|80.74|80.34|27
1732547390000|2024-11-25 15:09:50|80.81|80.41|80.81|80.41|80.85|80.45|80.8|80.4|18
1732547400000|2024-11-25 15:10:00|80.82|80.42|80.94|80.54|80.96|80.56|80.75|80.35|27
1732547410000|2024-11-25 15:10:10|80.97|80.57|81.03|80.63|81.06|80.66|80.95|80.55|27
1732547420000|2024-11-25 15:10:20|81.05|80.65|80.92|80.52|81.13|80.73|80.92|80.52|25
1732547430000|2024-11-25 15:10:30|80.93|80.53|80.88|80.48|80.96|80.56|80.85|80.45|20
1732547440000|2024-11-25 15:10:40|80.93|80.53|80.88|80.48|80.97|80.57|80.88|80.48|22
1732547450000|2024-11-25 15:10:50|80.87|80.47|80.82|80.42|80.87|80.47|80.79|80.39|17
1732547460000|2024-11-25 15:11:00|80.83|80.43|80.77|80.37|80.91|80.51|80.76|80.36|22
1732547470000|2024-11-25 15:11:10|80.76|80.36|80.63|80.23|80.76|80.36|80.63|80.23|19
1732547480000|2024-11-25 15:11:20|80.61|80.21|80.6|80.2|80.69|80.29|80.6|80.2|12
1732547490000|2024-11-25 15:11:30|80.59|80.19|80.51|80.11|80.59|80.19|80.51|80.11|16
1732547500000|2024-11-25 15:11:40|80.49|80.09|80.36|79.96|80.49|80.09|80.35|79.95|13
1732547510000|2024-11-25 15:11:50|80.37|79.97|80.35|79.95|80.37|79.97|80.3|79.9|12
1732547520000|2024-11-25 15:12:00|80.37|79.97|80.44|80.04|80.45|80.05|80.35|79.95|17
1732547530000|2024-11-25 15:12:10|80.41|80.01|80.24|79.84|80.41|80.01|80.24|79.84|14
1732547540000|2024-11-25 15:12:20|80.23|79.83|80.22|79.82|80.25|79.85|80.21|79.81|11
1732547550000|2024-11-25 15:12:30|80.21|79.81|80.16|79.76|80.22|79.82|80.16|79.76|11
1732547560000|2024-11-25 15:12:40|80.19|79.79|80.13|79.73|80.2|79.8|80.13|79.73|13
1732547570000|2024-11-25 15:12:50|80.14|79.74|80.21|79.81|80.22|79.82|80.14|79.74|15
1732547580000|2024-11-25 15:13:00|80.23|79.83|80.24|79.84|80.46|80.06|80.22|79.82|23
1732547590000|2024-11-25 15:13:10|80.25|79.85|80.5|80.1|80.58|80.18|80.25|79.85|26
1732547600000|2024-11-25 15:13:20|80.47|80.07|80.38|79.98|80.64|80.24|80.38|79.98|17
1732547610000|2024-11-25 15:13:30|80.35|79.95|80.37|79.97|80.39|79.99|80.24|79.84|18
1732547620000|2024-11-25 15:13:40|80.34|79.94|80.54|80.14|80.57|80.17|80.34|79.94|24
1732547630000|2024-11-25 15:13:50|80.53|80.13|80.46|80.06|80.59|80.19|80.46|80.06|23
1732547640000|2024-11-25 15:14:00|80.47|80.07|80.76|80.36|80.76|80.36|80.44|80.04|24
1732547650000|2024-11-25 15:14:10|80.77|80.37|80.85|80.45|80.95|80.55|80.77|80.37|26
1732547660000|2024-11-25 15:14:20|80.86|80.46|80.96|80.56|80.96|80.56|80.82|80.42|23
1732547670000|2024-11-25 15:14:30|80.99|80.59|80.99|80.59|81.06|80.66|80.99|80.59|27
1732547680000|2024-11-25 15:14:40|80.97|80.57|81.06|80.66|81.08|80.68|80.97|80.57|24
1732547690000|2024-11-25 15:14:50|81.05|80.65|80.99|80.59|81.08|80.68|80.97|80.57|22
1732547700000|2024-11-25 15:15:00|81.02|80.62|81.01|80.61|81.02|80.62|80.8|80.4|26
1732547710000|2024-11-25 15:15:10|81|80.6|80.87|80.47|81|80.6|80.87|80.47|24
1732547720000|2024-11-25 15:15:20|80.86|80.46|81.01|80.61|81.01|80.61|80.76|80.36|24
1732547730000|2024-11-25 15:15:30|81.07|80.67|81.09|80.69|81.14|80.74|81.04|80.64|19
1732547740000|2024-11-25 15:15:40|81.1|80.7|81.21|80.81|81.21|80.81|81.1|80.7|16
1732547750000|2024-11-25 15:15:50|81.22|80.82|81.26|80.86|81.27|80.87|81.21|80.81|19
1732547760000|2024-11-25 15:16:00|81.28|80.88|81.38|80.98|81.38|80.98|81.27|80.87|14
1732547770000|2024-11-25 15:16:10|81.37|80.97|81.32|80.92|81.4|81|81.3|80.9|17
1732547780000|2024-11-25 15:16:20|81.31|80.91|81.29|80.89|81.33|80.93|81.26|80.86|22
1732547790000|2024-11-25 15:16:30|81.3|80.9|81.5|81.1|81.51|81.11|81.3|80.9|18
1732547800000|2024-11-25 15:16:40|81.49|81.09|81.56|81.16|81.57|81.17|81.49|81.09|21
1732547810000|2024-11-25 15:16:50|81.57|81.17|81.63|81.23|81.66|81.26|81.57|81.17|14
1732547820000|2024-11-25 15:17:00|81.64|81.24|81.49|81.09|81.64|81.24|81.48|81.08|20
1732547830000|2024-11-25 15:17:10|81.51|81.11|81.61|81.21|81.62|81.22|81.48|81.08|16
1732547840000|2024-11-25 15:17:20|81.65|81.25|81.65|81.25|81.66|81.26|81.64|81.24|10
1732547850000|2024-11-25 15:17:30|81.64|81.24|81.67|81.27|81.68|81.28|81.61|81.21|16
1732547860000|2024-11-25 15:17:40|81.66|81.26|81.64|81.24|81.67|81.27|81.64|81.24|13
1732547870000|2024-11-25 15:17:50|81.63|81.23|81.65|81.25|81.65|81.25|81.57|81.17|18
1732547880000|2024-11-25 15:18:00|81.67|81.27|81.67|81.27|81.68|81.28|81.65|81.25|11
1732547890000|2024-11-25 15:18:10|81.66|81.26|81.83|81.43|81.83|81.43|81.65|81.25|17
1732547900000|2024-11-25 15:18:20|81.84|81.44|81.78|81.38|81.85|81.45|81.73|81.33|17
1732547910000|2024-11-25 15:18:30|81.79|81.39|81.87|81.47|81.87|81.47|81.77|81.37|14
1732547920000|2024-11-25 15:18:40|81.88|81.48|81.9|81.5|81.91|81.51|81.87|81.47|14
1732547930000|2024-11-25 15:18:50|81.91|81.51|81.97|81.57|81.97|81.57|81.91|81.51|8
1732547940000|2024-11-25 15:19:00|81.96|81.56|81.91|81.51|81.96|81.56|81.84|81.44|17
1732547950000|2024-11-25 15:19:10|81.9|81.5|81.9|81.5|81.91|81.51|81.87|81.47|21
1732547960000|2024-11-25 15:19:20|81.91|81.51|81.89|81.49|81.96|81.56|81.88|81.48|20
1732547970000|2024-11-25 15:19:30|81.88|81.48|81.85|81.45|81.88|81.48|81.85|81.45|13
1732547980000|2024-11-25 15:19:40|81.86|81.46|81.78|81.38|81.86|81.46|81.78|81.38|15
1732547990000|2024-11-25 15:19:50|81.79|81.39|81.81|81.41|81.82|81.42|81.76|81.36|22
1732548000000|2024-11-25 15:20:00|81.82|81.42|81.84|81.44|81.95|81.55|81.78|81.38|18
1732548010000|2024-11-25 15:20:10|81.82|81.42|81.58|81.18|81.82|81.42|81.57|81.17|16
1732548020000|2024-11-25 15:20:20|81.59|81.19|81.56|81.16|81.59|81.19|81.56|81.16|16
1732548030000|2024-11-25 15:20:30|81.55|81.15|81.5|81.1|81.57|81.17|81.5|81.1|11
1732548040000|2024-11-25 15:20:40|81.49|81.09|81.45|81.05|81.49|81.09|81.45|81.05|11
1732548050000|2024-11-25 15:20:50|81.46|81.06|81.51|81.11|81.53|81.13|81.45|81.05|16
1732548060000|2024-11-25 15:21:00|81.49|81.09|81.47|81.07|81.62|81.22|81.47|81.07|17
1732548070000|2024-11-25 15:21:10|81.43|81.03|81.59|81.19|81.64|81.24|81.42|81.02|20
1732548080000|2024-11-25 15:21:20|81.55|81.15|81.57|81.17|81.59|81.19|81.5|81.1|17
1732548090000|2024-11-25 15:21:30|81.58|81.18|81.62|81.22|81.65|81.25|81.56|81.16|17
1732548100000|2024-11-25 15:21:40|81.61|81.21|81.51|81.11|81.61|81.21|81.49|81.09|13
1732548110000|2024-11-25 15:21:50|81.52|81.12|81.45|81.05|81.52|81.12|81.45|81.05|16
1732548120000|2024-11-25 15:22:00|81.46|81.06|81.51|81.11|81.57|81.17|81.4|81|14
1732548130000|2024-11-25 15:22:10|81.49|81.09|81.59|81.19|81.59|81.19|81.43|81.03|24
1732548140000|2024-11-25 15:22:20|81.58|81.18|81.47|81.07|81.64|81.24|81.46|81.06|26
1732548150000|2024-11-25 15:22:30|81.52|81.12|81.59|81.19|81.6|81.2|81.49|81.09|22
1732548160000|2024-11-25 15:22:40|81.6|81.2|81.64|81.24|81.68|81.28|81.6|81.2|13
1732548170000|2024-11-25 15:22:50|81.63|81.23|81.53|81.13|81.63|81.23|81.52|81.12|14
1732548180000|2024-11-25 15:23:00|81.55|81.15|81.52|81.12|81.58|81.18|81.51|81.11|26
1732548190000|2024-11-25 15:23:10|81.51|81.11|81.45|81.05|81.51|81.11|81.41|81.01|20
1732548200000|2024-11-25 15:23:20|81.46|81.06|81.45|81.05|81.48|81.08|81.41|81.01|18
1732548210000|2024-11-25 15:23:30|81.46|81.06|81.58|81.18|81.59|81.19|81.46|81.06|21
1732548220000|2024-11-25 15:23:40|81.59|81.19|81.61|81.21|81.67|81.27|81.58|81.18|22
1732548230000|2024-11-25 15:23:50|81.65|81.25|81.74|81.34|81.74|81.34|81.65|81.25|14
1732548240000|2024-11-25 15:24:00|81.78|81.38|81.86|81.46|81.87|81.47|81.75|81.35|18
1732548250000|2024-11-25 15:24:10|81.87|81.47|81.93|81.53|81.95|81.55|81.87|81.47|13
1732548260000|2024-11-25 15:24:20|81.94|81.54|81.86|81.46|81.98|81.58|81.85|81.45|17
1732548270000|2024-11-25 15:24:30|81.87|81.47|81.92|81.52|81.92|81.52|81.82|81.42|20
1732548280000|2024-11-25 15:24:40|81.91|81.51|81.92|81.52|81.92|81.52|81.89|81.49|8
1732548290000|2024-11-25 15:24:50|81.93|81.53|82|81.6|82|81.6|81.93|81.53|15
1732548300000|2024-11-25 15:25:00|82.01|81.61|81.96|81.56|82.05|81.65|81.96|81.56|13
1732548310000|2024-11-25 15:25:10|81.94|81.54|82|81.6|82|81.6|81.94|81.54|19
1732548320000|2024-11-25 15:25:20|82.01|81.61|82.04|81.64|82.04|81.64|82|81.6|10
1732548330000|2024-11-25 15:25:30|82.03|81.63|82.06|81.66|82.07|81.67|82.03|81.63|8
1732548340000|2024-11-25 15:25:40|82.05|81.65|81.98|81.58|82.06|81.66|81.97|81.57|13
1732548350000|2024-11-25 15:25:50|81.97|81.57|81.98|81.58|81.98|81.58|81.93|81.53|13
1732548360000|2024-11-25 15:26:00|81.97|81.57|81.99|81.59|81.99|81.59|81.89|81.49|18
1732548370000|2024-11-25 15:26:10|82|81.6|81.99|81.59|82.04|81.64|81.98|81.58|14
1732548380000|2024-11-25 15:26:20|82|81.6|82.06|81.66|82.06|81.66|82|81.6|12
1732548390000|2024-11-25 15:26:30|82.07|81.67|82.13|81.73|82.13|81.73|82.06|81.66|8
1732548400000|2024-11-25 15:26:40|82.14|81.74|82.17|81.77|82.19|81.79|82.14|81.74|8
1732548410000|2024-11-25 15:26:50|82.15|81.75|82.12|81.72|82.17|81.77|82.11|81.71|15
1732548420000|2024-11-25 15:27:00|82.11|81.71|82.13|81.73|82.14|81.74|82.09|81.69|17
1732548430000|2024-11-25 15:27:10|82.14|81.74|82.08|81.68|82.16|81.76|82.08|81.68|11
1732548440000|2024-11-25 15:27:20|82.09|81.69|82.02|81.62|82.1|81.7|82|81.6|15
1732548450000|2024-11-25 15:27:30|82.01|81.61|82.03|81.63|82.07|81.67|82|81.6|21
1732548460000|2024-11-25 15:27:40|82.04|81.64|82|81.6|82.04|81.64|81.99|81.59|18
1732548470000|2024-11-25 15:27:50|82.01|81.61|82.05|81.65|82.05|81.65|82|81.6|18
1732548480000|2024-11-25 15:28:00|82.04|81.64|82.07|81.67|82.08|81.68|82.03|81.63|6
1732548490000|2024-11-25 15:28:10|82.06|81.66|82.06|81.66|82.07|81.67|82|81.6|13
1732548500000|2024-11-25 15:28:20|82.07|81.67|82.09|81.69|82.11|81.71|82.06|81.66|15
1732548510000|2024-11-25 15:28:30|82.07|81.67|82.17|81.77|82.17|81.77|82.06|81.66|11
1732548520000|2024-11-25 15:28:40|82.16|81.76|82.08|81.68|82.16|81.76|82.08|81.68|14
1732548530000|2024-11-25 15:28:50|82.07|81.67|82.15|81.75|82.15|81.75|82.05|81.65|11
1732548540000|2024-11-25 15:29:00|82.16|81.76|82.16|81.76|82.19|81.79|82.16|81.76|13
1732548550000|2024-11-25 15:29:10|82.17|81.77|82.18|81.78|82.18|81.78|82.17|81.77|4
1732548560000|2024-11-25 15:29:20|82.21|81.81|82.28|81.88|82.28|81.88|82.2|81.8|12
1732548570000|2024-11-25 15:29:30|82.27|81.87|82.29|81.89|82.29|81.89|82.27|81.87|5
1732548580000|2024-11-25 15:29:40|82.28|81.88|82.25|81.85|82.31|81.91|82.25|81.85|10
1732548590000|2024-11-25 15:29:50|82.26|81.86|82.29|81.89|82.29|81.89|82.26|81.86|5
1732548600000|2024-11-25 15:30:00|82.3|81.9|82.41|82.01|82.41|82.01|82.29|81.89|14
1732548610000|2024-11-25 15:30:10|82.42|82.02|82.45|82.05|82.46|82.06|82.42|82.02|12
1732548620000|2024-11-25 15:30:20|82.44|82.04|82.55|82.15|82.55|82.15|82.41|82.01|22
1732548630000|2024-11-25 15:30:30|82.56|82.16|82.58|82.18|82.58|82.18|82.54|82.14|8
1732548640000|2024-11-25 15:30:40|82.59|82.19|82.76|82.36|82.76|82.36|82.59|82.19|17
1732548650000|2024-11-25 15:30:50|82.78|82.38|82.78|82.38|82.79|82.39|82.73|82.33|21
1732548660000|2024-11-25 15:31:00|82.79|82.39|82.71|82.31|82.8|82.4|82.65|82.25|15
1732548670000|2024-11-25 15:31:10|82.68|82.28|82.61|82.21|82.7|82.3|82.61|82.21|15
1732548680000|2024-11-25 15:31:20|82.59|82.19|82.56|82.16|82.64|82.24|82.56|82.16|14
1732548690000|2024-11-25 15:31:30|82.55|82.15|82.52|82.12|82.55|82.15|82.49|82.09|14
1732548700000|2024-11-25 15:31:40|82.53|82.13|82.46|82.06|82.54|82.14|82.45|82.05|14
1732548710000|2024-11-25 15:31:50|82.47|82.07|82.46|82.06|82.53|82.13|82.46|82.06|14
1732548720000|2024-11-25 15:32:00|82.45|82.05|82.44|82.04|82.62|82.22|82.44|82.04|27
1732548730000|2024-11-25 15:32:10|82.43|82.03|82.27|81.87|82.43|82.03|82.27|81.87|17
1732548740000|2024-11-25 15:32:20|82.24|81.84|82.16|81.76|82.24|81.84|82.11|81.71|16
1732548750000|2024-11-25 15:32:30|82.18|81.78|81.98|81.58|82.18|81.78|81.98|81.58|19
1732548760000|2024-11-25 15:32:40|81.97|81.57|81.99|81.59|82.02|81.62|81.95|81.55|21
1732548770000|2024-11-25 15:32:50|81.97|81.57|82.01|81.61|82.03|81.63|81.97|81.57|18
1732548780000|2024-11-25 15:33:00|82.02|81.62|82.13|81.73|82.13|81.73|82.01|81.61|23
1732548790000|2024-11-25 15:33:10|82.11|81.71|82.05|81.65|82.11|81.71|81.98|81.58|21
1732548800000|2024-11-25 15:33:20|82.04|81.64|81.97|81.57|82.08|81.68|81.96|81.56|22
1732548810000|2024-11-25 15:33:30|81.96|81.56|81.96|81.56|81.99|81.59|81.93|81.53|13
1732548820000|2024-11-25 15:33:40|81.97|81.57|82.01|81.61|82.05|81.65|81.97|81.57|18
1732548830000|2024-11-25 15:33:50|82|81.6|82.08|81.68|82.1|81.7|82|81.6|15
1732548840000|2024-11-25 15:34:00|82.07|81.67|82.23|81.83|82.26|81.86|82.06|81.66|22
1732548850000|2024-11-25 15:34:10|82.21|81.81|82.07|81.67|82.25|81.85|82.07|81.67|17
1732548860000|2024-11-25 15:34:20|82.08|81.68|82.12|81.72|82.12|81.72|82.06|81.66|12
1732548870000|2024-11-25 15:34:30|82.13|81.73|82.11|81.71|82.19|81.79|82.06|81.66|21
1732548880000|2024-11-25 15:34:40|82.09|81.69|82.11|81.71|82.14|81.74|82.06|81.66|16
1732548890000|2024-11-25 15:34:50|82.09|81.69|81.97|81.57|82.09|81.69|81.97|81.57|19
1732548900000|2024-11-25 15:35:00|81.98|81.58|81.94|81.54|82.07|81.67|81.93|81.53|23
1732548910000|2024-11-25 15:35:10|81.92|81.52|81.88|81.48|81.93|81.53|81.82|81.42|13
1732548920000|2024-11-25 15:35:20|81.87|81.47|82.01|81.61|82.01|81.61|81.87|81.47|19
1732548930000|2024-11-25 15:35:30|82.02|81.62|82.08|81.68|82.14|81.74|82.02|81.62|20
1732548940000|2024-11-25 15:35:40|82.07|81.67|82.07|81.67|82.08|81.68|82.02|81.62|17
1732548950000|2024-11-25 15:35:50|82.05|81.65|81.97|81.57|82.05|81.65|81.95|81.55|10
1732548960000|2024-11-25 15:36:00|81.98|81.58|81.93|81.53|81.99|81.59|81.84|81.44|20
1732548970000|2024-11-25 15:36:10|81.94|81.54|81.86|81.46|81.94|81.54|81.82|81.42|18
1732548980000|2024-11-25 15:36:20|81.85|81.45|81.96|81.56|81.96|81.56|81.82|81.42|13
1732548990000|2024-11-25 15:36:30|81.95|81.55|81.92|81.52|81.96|81.56|81.89|81.49|16
1732549000000|2024-11-25 15:36:40|81.91|81.51|81.85|81.45|81.92|81.52|81.82|81.42|17
1732549010000|2024-11-25 15:36:50|81.86|81.46|81.97|81.57|81.97|81.57|81.86|81.46|14
1732549020000|2024-11-25 15:37:00|81.98|81.58|82.06|81.66|82.07|81.67|81.98|81.58|18
1732549030000|2024-11-25 15:37:10|82.05|81.65|81.91|81.51|82.05|81.65|81.91|81.51|11
1732549040000|2024-11-25 15:37:20|81.88|81.48|81.89|81.49|81.89|81.49|81.86|81.46|8
1732549050000|2024-11-25 15:37:30|81.88|81.48|81.74|81.34|81.88|81.48|81.74|81.34|12
1732549060000|2024-11-25 15:37:40|81.75|81.35|81.81|81.41|81.81|81.41|81.75|81.35|15
1732549070000|2024-11-25 15:37:50|81.82|81.42|81.87|81.47|81.89|81.49|81.8|81.4|16
1732549080000|2024-11-25 15:38:00|81.88|81.48|81.88|81.48|81.94|81.54|81.88|81.48|14
1732549090000|2024-11-25 15:38:10|81.87|81.47|81.75|81.35|81.87|81.47|81.75|81.35|12
1732549100000|2024-11-25 15:38:20|81.76|81.36|81.78|81.38|81.79|81.39|81.73|81.33|22
1732549110000|2024-11-25 15:38:30|81.79|81.39|81.85|81.45|81.85|81.45|81.79|81.39|17
1732549120000|2024-11-25 15:38:40|81.84|81.44|81.87|81.47|81.88|81.48|81.84|81.44|14
1732549130000|2024-11-25 15:38:50|81.88|81.48|81.92|81.52|81.95|81.55|81.87|81.47|14
1732549140000|2024-11-25 15:39:00|81.93|81.53|81.89|81.49|81.93|81.53|81.89|81.49|12
1732549150000|2024-11-25 15:39:10|81.87|81.47|81.9|81.5|81.9|81.5|81.83|81.43|10
1732549160000|2024-11-25 15:39:20|81.91|81.51|81.92|81.52|81.93|81.53|81.9|81.5|8
1732549170000|2024-11-25 15:39:30|81.89|81.49|81.72|81.32|81.89|81.49|81.72|81.32|8
1732549180000|2024-11-25 15:39:40|81.71|81.31|81.76|81.36|81.77|81.37|81.71|81.31|7
1732549190000|2024-11-25 15:39:50|81.77|81.37|81.76|81.36|81.77|81.37|81.72|81.32|11
1732549200000|2024-11-25 15:40:00|81.77|81.37|81.7|81.3|81.79|81.39|81.68|81.28|13
1732549210000|2024-11-25 15:40:10|81.68|81.28|81.92|81.52|81.94|81.54|81.68|81.28|19
1732549220000|2024-11-25 15:40:20|81.94|81.54|81.88|81.48|81.97|81.57|81.87|81.47|16
1732549230000|2024-11-25 15:40:30|81.89|81.49|81.87|81.47|81.98|81.58|81.87|81.47|20
1732549240000|2024-11-25 15:40:40|81.86|81.46|81.97|81.57|81.97|81.57|81.84|81.44|18
1732549250000|2024-11-25 15:40:50|81.98|81.58|82|81.6|82.04|81.64|81.98|81.58|12
1732549260000|2024-11-25 15:41:00|81.98|81.58|82.11|81.71|82.11|81.71|81.98|81.58|14
1732549270000|2024-11-25 15:41:10|82.1|81.7|82.19|81.79|82.19|81.79|82.1|81.7|15
1732549280000|2024-11-25 15:41:20|82.18|81.78|82.11|81.71|82.18|81.78|82.09|81.69|12
1732549290000|2024-11-25 15:41:30|82.13|81.73|82.09|81.69|82.16|81.76|82.08|81.68|11
1732549300000|2024-11-25 15:41:40|82.08|81.68|82.09|81.69|82.1|81.7|82.07|81.67|10
1732549310000|2024-11-25 15:41:50|82.1|81.7|82.1|81.7|82.13|81.73|82.1|81.7|11
1732549320000|2024-11-25 15:42:00|82.09|81.69|82.12|81.72|82.14|81.74|82.09|81.69|16
1732549330000|2024-11-25 15:42:10|82.15|81.75|82.21|81.81|82.21|81.81|82.14|81.74|10
1732549340000|2024-11-25 15:42:20|82.23|81.83|82.16|81.76|82.25|81.85|82.16|81.76|16
1732549350000|2024-11-25 15:42:30|82.12|81.72|82.16|81.76|82.16|81.76|82.12|81.72|16
1732549360000|2024-11-25 15:42:40|82.19|81.79|82.32|81.92|82.32|81.92|82.19|81.79|16
1732549370000|2024-11-25 15:42:50|82.34|81.94|82.31|81.91|82.35|81.95|82.28|81.88|17
1732549380000|2024-11-25 15:43:00|82.33|81.93|82.41|82.01|82.41|82.01|82.32|81.92|15
1732549390000|2024-11-25 15:43:10|82.43|82.03|82.46|82.06|82.49|82.09|82.43|82.03|18
1732549400000|2024-11-25 15:43:20|82.47|82.07|82.57|82.17|82.57|82.17|82.47|82.07|10
1732549410000|2024-11-25 15:43:30|82.58|82.18|82.67|82.27|82.67|82.27|82.58|82.18|9
1732549420000|2024-11-25 15:43:40|82.65|82.25|82.58|82.18|82.65|82.25|82.57|82.17|11
1732549430000|2024-11-25 15:43:50|82.59|82.19|82.6|82.2|82.6|82.2|82.59|82.19|4
1732549440000|2024-11-25 15:44:00|82.63|82.23|82.55|82.15|82.63|82.23|82.55|82.15|15
1732549450000|2024-11-25 15:44:10|82.56|82.16|82.52|82.12|82.56|82.16|82.48|82.08|12
1732549460000|2024-11-25 15:44:20|82.53|82.13|82.53|82.13|82.56|82.16|82.53|82.13|8
1732549470000|2024-11-25 15:44:30|82.54|82.14|82.49|82.09|82.55|82.15|82.48|82.08|12
1732549480000|2024-11-25 15:44:40|82.48|82.08|82.45|82.05|82.48|82.08|82.41|82.01|14
1732549490000|2024-11-25 15:44:50|82.46|82.06|82.47|82.07|82.49|82.09|82.44|82.04|16
1732549500000|2024-11-25 15:45:00|82.48|82.08|82.39|81.99|82.48|82.08|82.37|81.97|13
1732549510000|2024-11-25 15:45:10|82.38|81.98|82.35|81.95|82.4|82|82.35|81.95|17
1732549520000|2024-11-25 15:45:20|82.32|81.92|82.29|81.89|82.35|81.95|82.27|81.87|18
1732549530000|2024-11-25 15:45:30|82.27|81.87|82.23|81.83|82.28|81.88|82.22|81.82|14
1732549540000|2024-11-25 15:45:40|82.21|81.81|82.19|81.79|82.21|81.81|82.18|81.78|7
1732549550000|2024-11-25 15:45:50|82.17|81.77|82.11|81.71|82.17|81.77|82.1|81.7|13
1732549560000|2024-11-25 15:46:00|82.12|81.72|82.2|81.8|82.22|81.82|82.1|81.7|13
1732549570000|2024-11-25 15:46:10|82.19|81.79|82.29|81.89|82.29|81.89|82.19|81.79|11
1732549580000|2024-11-25 15:46:20|82.3|81.9|82.3|81.9|82.34|81.94|82.27|81.87|16
1732549590000|2024-11-25 15:46:30|82.29|81.89|82.18|81.78|82.29|81.89|82.17|81.77|14
1732549600000|2024-11-25 15:46:40|82.2|81.8|82.21|81.81|82.24|81.84|82.2|81.8|11
1732549610000|2024-11-25 15:46:50|82.2|81.8|82.23|81.83|82.24|81.84|82.19|81.79|10
1732549620000|2024-11-25 15:47:00|82.26|81.86|82.25|81.85|82.3|81.9|82.22|81.82|18
1732549630000|2024-11-25 15:47:10|82.26|81.86|82.36|81.96|82.36|81.96|82.26|81.86|14
1732549640000|2024-11-25 15:47:20|82.37|81.97|82.32|81.92|82.42|82.02|82.32|81.92|13
1732549650000|2024-11-25 15:47:30|82.31|81.91|82.29|81.89|82.32|81.92|82.29|81.89|12
1732549660000|2024-11-25 15:47:40|82.3|81.9|82.35|81.95|82.36|81.96|82.27|81.87|17
1732549670000|2024-11-25 15:47:50|82.34|81.94|82.3|81.9|82.35|81.95|82.3|81.9|8
1732549680000|2024-11-25 15:48:00|82.29|81.89|82.31|81.91|82.36|81.96|82.29|81.89|13
1732549690000|2024-11-25 15:48:10|82.33|81.93|82.43|82.03|82.43|82.03|82.33|81.93|15
1732549700000|2024-11-25 15:48:20|82.44|82.04|82.63|82.23|82.63|82.23|82.43|82.03|19
1732549710000|2024-11-25 15:48:30|82.64|82.24|82.58|82.18|82.64|82.24|82.57|82.17|14
1732549720000|2024-11-25 15:48:40|82.59|82.19|82.63|82.23|82.63|82.23|82.55|82.15|13
1732549730000|2024-11-25 15:48:50|82.62|82.22|82.6|82.2|82.62|82.22|82.6|82.2|5
1732549740000|2024-11-25 15:49:00|82.59|82.19|82.68|82.28|82.68|82.28|82.59|82.19|11
1732549750000|2024-11-25 15:49:10|82.69|82.29|82.67|82.27|82.69|82.29|82.67|82.27|3
1732549760000|2024-11-25 15:49:20|82.66|82.26|82.64|82.24|82.66|82.26|82.57|82.17|16
1732549770000|2024-11-25 15:49:30|82.63|82.23|82.66|82.26|82.66|82.26|82.62|82.22|14
1732549780000|2024-11-25 15:49:40|82.67|82.27|82.62|82.22|82.67|82.27|82.61|82.21|6
1732549790000|2024-11-25 15:49:50|82.61|82.21|82.71|82.31|82.71|82.31|82.61|82.21|11
1732549800000|2024-11-25 15:50:00|82.7|82.3|82.71|82.31|82.71|82.31|82.68|82.28|7
1732549810000|2024-11-25 15:50:10|82.72|82.32|82.77|82.37|82.77|82.37|82.71|82.31|11
1732549820000|2024-11-25 15:50:20|82.76|82.36|82.76|82.36|82.77|82.37|82.76|82.36|5
1732549830000|2024-11-25 15:50:30|82.77|82.37|82.74|82.34|82.77|82.37|82.74|82.34|5
1732549840000|2024-11-25 15:50:40|82.75|82.35|82.75|82.35|82.76|82.36|82.71|82.31|7
1732549850000|2024-11-25 15:50:50|82.73|82.33|82.78|82.38|82.78|82.38|82.73|82.33|6
1732549860000|2024-11-25 15:51:00|82.77|82.37|82.69|82.29|82.77|82.37|82.68|82.28|6
1732549870000|2024-11-25 15:51:10|82.67|82.27|82.58|82.18|82.67|82.27|82.58|82.18|8
1732549880000|2024-11-25 15:51:20|82.56|82.16|82.53|82.13|82.56|82.16|82.52|82.12|3
1732549890000|2024-11-25 15:51:30|82.52|82.12|82.53|82.13|82.56|82.16|82.52|82.12|9
1732549900000|2024-11-25 15:51:40|82.54|82.14|82.65|82.25|82.65|82.25|82.54|82.14|14
1732549910000|2024-11-25 15:51:50|82.66|82.26|82.73|82.33|82.73|82.33|82.66|82.26|16
1732549920000|2024-11-25 15:52:00|82.72|82.32|82.75|82.35|82.75|82.35|82.71|82.31|14
1732549930000|2024-11-25 15:52:10|82.73|82.33|82.61|82.21|82.73|82.33|82.61|82.21|11
1732549940000|2024-11-25 15:52:20|82.62|82.22|82.6|82.2|82.65|82.25|82.58|82.18|10
1732549950000|2024-11-25 15:52:30|82.59|82.19|82.57|82.17|82.6|82.2|82.53|82.13|10
1732549960000|2024-11-25 15:52:40|82.56|82.16|82.57|82.17|82.57|82.17|82.56|82.16|2
1732549970000|2024-11-25 15:52:50|82.56|82.16|82.54|82.14|82.57|82.17|82.53|82.13|7
1732549980000|2024-11-25 15:53:00|82.55|82.15|82.62|82.22|82.63|82.23|82.55|82.15|11
1732549990000|2024-11-25 15:53:10|82.64|82.24|82.67|82.27|82.67|82.27|82.64|82.24|4
1732550000000|2024-11-25 15:53:20|82.68|82.28|82.67|82.27|82.68|82.28|82.67|82.27|2
1732550010000|2024-11-25 15:53:30|82.68|82.28|82.71|82.31|82.72|82.32|82.68|82.28|6
1732550020000|2024-11-25 15:53:40|82.7|82.3|82.72|82.32|82.74|82.34|82.7|82.3|5
1732550030000|2024-11-25 15:53:50|82.69|82.29|82.76|82.36|82.81|82.41|82.68|82.28|12
1732550040000|2024-11-25 15:54:00|82.78|82.38|82.8|82.4|82.8|82.4|82.78|82.38|5
1732550050000|2024-11-25 15:54:10|82.76|82.36|82.77|82.37|82.8|82.4|82.76|82.36|7
1732550060000|2024-11-25 15:54:20|82.76|82.36|82.81|82.41|82.81|82.41|82.76|82.36|5
1732550070000|2024-11-25 15:54:30|82.82|82.42|82.88|82.48|82.88|82.48|82.82|82.42|7
1732550080000|2024-11-25 15:54:40|82.9|82.5|82.91|82.51|82.91|82.51|82.89|82.49|8
1732550090000|2024-11-25 15:54:50|82.93|82.53|82.98|82.58|82.99|82.59|82.93|82.53|10
1732550100000|2024-11-25 15:55:00|82.97|82.57|83.04|82.64|83.05|82.65|82.97|82.57|10
1732550110000|2024-11-25 15:55:10|83.06|82.66|83.19|82.79|83.19|82.79|83.06|82.66|16
1732550120000|2024-11-25 15:55:20|83.2|82.8|83.31|82.91|83.31|82.91|83.2|82.8|12
1732550130000|2024-11-25 15:55:30|83.32|82.92|83.27|82.87|83.36|82.96|83.27|82.87|10
1732550140000|2024-11-25 15:55:40|83.26|82.86|83.26|82.86|83.28|82.88|83.26|82.86|7
1732550150000|2024-11-25 15:55:50|83.27|82.87|83.37|82.97|83.37|82.97|83.27|82.87|16
1732550160000|2024-11-25 15:56:00|83.35|82.95|83.19|82.79|83.37|82.97|83.18|82.78|13
1732550170000|2024-11-25 15:56:10|83.2|82.8|83.23|82.83|83.24|82.84|83.18|82.78|16
1732550180000|2024-11-25 15:56:20|83.2|82.8|83.26|82.86|83.26|82.86|83.19|82.79|19
1732550190000|2024-11-25 15:56:30|83.27|82.87|83.39|82.99|83.39|82.99|83.27|82.87|15
1732550200000|2024-11-25 15:56:40|83.38|82.98|83.48|83.08|83.48|83.08|83.36|82.96|13
1732550210000|2024-11-25 15:56:50|83.47|83.07|83.26|82.86|83.47|83.07|83.25|82.85|16
1732550220000|2024-11-25 15:57:00|83.27|82.87|83.2|82.8|83.27|82.87|83.2|82.8|16
1732550230000|2024-11-25 15:57:10|83.17|82.77|83.14|82.74|83.18|82.78|83.09|82.69|19
1732550240000|2024-11-25 15:57:20|83.11|82.71|82.96|82.56|83.11|82.71|82.96|82.56|12
1732550250000|2024-11-25 15:57:30|82.94|82.54|82.85|82.45|82.98|82.58|82.85|82.45|12
1732550260000|2024-11-25 15:57:40|82.83|82.43|82.9|82.5|82.92|82.52|82.83|82.43|12
1732550270000|2024-11-25 15:57:50|82.88|82.48|82.88|82.48|82.93|82.53|82.87|82.47|18
1732550280000|2024-11-25 15:58:00|82.89|82.49|82.99|82.59|83.02|82.62|82.89|82.49|17
1732550290000|2024-11-25 15:58:10|82.98|82.58|82.98|82.58|82.99|82.59|82.97|82.57|11
1732550300000|2024-11-25 15:58:20|82.97|82.57|83|82.6|83|82.6|82.95|82.55|11
1732550310000|2024-11-25 15:58:30|82.99|82.59|82.92|82.52|82.99|82.59|82.91|82.51|12
1732550320000|2024-11-25 15:58:40|82.93|82.53|82.94|82.54|82.94|82.54|82.88|82.48|15
1732550330000|2024-11-25 15:58:50|82.93|82.53|82.9|82.5|82.95|82.55|82.89|82.49|11
1732550340000|2024-11-25 15:59:00|82.91|82.51|82.82|82.42|82.93|82.53|82.82|82.42|9
1732550350000|2024-11-25 15:59:10|82.78|82.38|82.72|82.32|82.78|82.38|82.69|82.29|16
1732550360000|2024-11-25 15:59:20|82.7|82.3|82.79|82.39|82.79|82.39|82.7|82.3|17
1732550370000|2024-11-25 15:59:30|82.78|82.38|82.69|82.29|82.83|82.43|82.69|82.29|11
1732550380000|2024-11-25 15:59:40|82.7|82.3|82.74|82.34|82.75|82.35|82.69|82.29|14
1732550390000|2024-11-25 15:59:50|82.72|82.32|82.65|82.25|82.72|82.32|82.65|82.25|5
1732550400000|2024-11-25 16:00:00|82.67|82.27|82.73|82.33|82.73|82.33|82.67|82.27|10
1732550410000|2024-11-25 16:00:10|82.75|82.35|82.72|82.32|82.76|82.36|82.68|82.28|10
1732550420000|2024-11-25 16:00:20|82.73|82.33|82.77|82.37|82.82|82.42|82.72|82.32|16
1732550430000|2024-11-25 16:00:30|82.78|82.38|82.71|82.31|82.78|82.38|82.71|82.31|15
1732550440000|2024-11-25 16:00:40|82.69|82.29|82.59|82.19|82.69|82.29|82.57|82.17|10
1732550450000|2024-11-25 16:00:50|82.58|82.18|82.36|81.96|82.58|82.18|82.36|81.96|10
1732550460000|2024-11-25 16:01:00|82.39|81.99|82.55|82.15|82.66|82.26|82.39|81.99|23
1732550470000|2024-11-25 16:01:10|82.54|82.14|82.46|82.06|82.56|82.16|82.46|82.06|19
1732550480000|2024-11-25 16:01:20|82.47|82.07|82.6|82.2|82.61|82.21|82.47|82.07|17
1732550490000|2024-11-25 16:01:30|82.61|82.21|82.52|82.12|82.72|82.32|82.52|82.12|16
1732550500000|2024-11-25 16:01:40|82.54|82.14|82.66|82.26|82.66|82.26|82.54|82.14|18
1732550510000|2024-11-25 16:01:50|82.67|82.27|82.65|82.25|82.75|82.35|82.61|82.21|17
1732550520000|2024-11-25 16:02:00|82.64|82.24|82.62|82.22|82.72|82.32|82.59|82.19|15
1732550530000|2024-11-25 16:02:10|82.59|82.19|82.37|81.97|82.6|82.2|82.37|81.97|11
1732550540000|2024-11-25 16:02:20|82.38|81.98|82.61|82.21|82.61|82.21|82.38|81.98|15
1732550550000|2024-11-25 16:02:30|82.62|82.22|82.77|82.37|82.84|82.44|82.62|82.22|20
1732550560000|2024-11-25 16:02:40|82.78|82.38|82.8|82.4|82.83|82.43|82.78|82.38|12
1732550570000|2024-11-25 16:02:50|82.81|82.41|82.88|82.48|82.88|82.48|82.8|82.4|11
1732550580000|2024-11-25 16:03:00|82.91|82.51|83|82.6|83|82.6|82.89|82.49|11
1732550590000|2024-11-25 16:03:10|82.99|82.59|83.01|82.61|83.05|82.65|82.99|82.59|15
1732550600000|2024-11-25 16:03:20|83.03|82.63|82.93|82.53|83.03|82.63|82.88|82.48|16
1732550610000|2024-11-25 16:03:30|82.92|82.52|82.89|82.49|82.93|82.53|82.87|82.47|13
1732550620000|2024-11-25 16:03:40|82.87|82.47|82.83|82.43|82.87|82.47|82.81|82.41|7
1732550630000|2024-11-25 16:03:50|82.8|82.4|82.69|82.29|82.8|82.4|82.68|82.28|17
1732550640000|2024-11-25 16:04:00|82.7|82.3|82.73|82.33|82.75|82.35|82.65|82.25|14
1732550650000|2024-11-25 16:04:10|82.74|82.34|82.79|82.39|82.79|82.39|82.74|82.34|11
1732550660000|2024-11-25 16:04:20|82.73|82.33|82.74|82.34|82.75|82.35|82.66|82.26|13
1732550670000|2024-11-25 16:04:30|82.69|82.29|82.76|82.36|82.76|82.36|82.67|82.27|15
1732550680000|2024-11-25 16:04:40|82.77|82.37|82.78|82.38|82.84|82.44|82.77|82.37|9
1732550690000|2024-11-25 16:04:50|82.79|82.39|82.8|82.4|82.82|82.42|82.77|82.37|7
1732550700000|2024-11-25 16:05:00|82.79|82.39|82.5|82.1|82.79|82.39|82.5|82.1|11
1732550710000|2024-11-25 16:05:10|82.46|82.06|82.37|81.97|82.46|82.06|82.35|81.95|13
1732550720000|2024-11-25 16:05:20|82.34|81.94|82.25|81.85|82.34|81.94|82.24|81.84|11
1732550730000|2024-11-25 16:05:30|82.26|81.86|82.26|81.86|82.26|81.86|82.19|81.79|10
1732550740000|2024-11-25 16:05:40|82.25|81.85|82.38|81.98|82.42|82.02|82.25|81.85|19
1732550750000|2024-11-25 16:05:50|82.37|81.97|82.36|81.96|82.37|81.97|82.29|81.89|11
1732550760000|2024-11-25 16:06:00|82.33|81.93|82.51|82.11|82.51|82.11|82.33|81.93|18
1732550770000|2024-11-25 16:06:10|82.52|82.12|82.6|82.2|82.6|82.2|82.52|82.12|14
1732550780000|2024-11-25 16:06:20|82.59|82.19|82.48|82.08|82.59|82.19|82.48|82.08|17
1732550790000|2024-11-25 16:06:30|82.49|82.09|82.66|82.26|82.68|82.28|82.46|82.06|18
1732550800000|2024-11-25 16:06:40|82.68|82.28|82.7|82.3|82.72|82.32|82.61|82.21|15
1732550810000|2024-11-25 16:06:50|82.71|82.31|82.75|82.35|82.75|82.35|82.66|82.26|13
1732550820000|2024-11-25 16:07:00|82.74|82.34|82.58|82.18|82.74|82.34|82.57|82.17|11
1732550830000|2024-11-25 16:07:10|82.57|82.17|82.56|82.16|82.6|82.2|82.51|82.11|20
1732550840000|2024-11-25 16:07:20|82.58|82.18|82.48|82.08|82.6|82.2|82.47|82.07|11
1732550850000|2024-11-25 16:07:30|82.5|82.1|82.38|81.98|82.52|82.12|82.38|81.98|18
1732550860000|2024-11-25 16:07:40|82.4|82|82.37|81.97|82.4|82|82.36|81.96|7
1732550870000|2024-11-25 16:07:50|82.38|81.98|82.41|82.01|82.43|82.03|82.36|81.96|17
1732550880000|2024-11-25 16:08:00|82.38|81.98|82.37|81.97|82.47|82.07|82.37|81.97|15
1732550890000|2024-11-25 16:08:10|82.38|81.98|82.57|82.17|82.57|82.17|82.35|81.95|22
1732550900000|2024-11-25 16:08:20|82.56|82.16|82.62|82.22|82.62|82.22|82.51|82.11|15
1732550910000|2024-11-25 16:08:30|82.6|82.2|82.46|82.06|82.62|82.22|82.46|82.06|11
1732550920000|2024-11-25 16:08:40|82.47|82.07|82.39|81.99|82.47|82.07|82.31|81.91|17
1732550930000|2024-11-25 16:08:50|82.38|81.98|82.28|81.88|82.4|82|82.27|81.87|23
1732550940000|2024-11-25 16:09:00|82.29|81.89|82.13|81.73|82.32|81.92|82.13|81.73|20
1732550950000|2024-11-25 16:09:10|82.15|81.75|82.2|81.8|82.21|81.81|82.06|81.66|24
1732550960000|2024-11-25 16:09:20|82.21|81.81|82.2|81.8|82.23|81.83|82.18|81.78|25
1732550970000|2024-11-25 16:09:30|82.17|81.77|82.12|81.72|82.19|81.79|82.1|81.7|16
1732550980000|2024-11-25 16:09:40|82.1|81.7|82.19|81.79|82.19|81.79|82.1|81.7|22
1732550990000|2024-11-25 16:09:50|82.18|81.78|82.2|81.8|82.22|81.82|82.18|81.78|12
1732551000000|2024-11-25 16:10:00|82.19|81.79|82.22|81.82|82.3|81.9|82.18|81.78|24
1732551010000|2024-11-25 16:10:10|82.25|81.85|82.41|82.01|82.44|82.04|82.25|81.85|21
1732551020000|2024-11-25 16:10:20|82.42|82.02|82.46|82.06|82.47|82.07|82.4|82|19
1732551030000|2024-11-25 16:10:30|82.45|82.05|82.46|82.06|82.53|82.13|82.45|82.05|18
1732551040000|2024-11-25 16:10:40|82.47|82.07|82.52|82.12|82.52|82.12|82.46|82.06|22
1732551050000|2024-11-25 16:10:50|82.53|82.13|82.56|82.16|82.58|82.18|82.53|82.13|16
1732551060000|2024-11-25 16:11:00|82.57|82.17|82.58|82.18|82.62|82.22|82.51|82.11|20
1732551070000|2024-11-25 16:11:10|82.64|82.24|82.59|82.19|82.67|82.27|82.59|82.19|9
1732551080000|2024-11-25 16:11:20|82.6|82.2|82.74|82.34|82.74|82.34|82.59|82.19|12
1732551090000|2024-11-25 16:11:30|82.75|82.35|82.82|82.42|82.84|82.44|82.75|82.35|13
1732551100000|2024-11-25 16:11:40|82.79|82.39|82.92|82.52|82.94|82.54|82.79|82.39|17
1732551110000|2024-11-25 16:11:50|82.91|82.51|82.86|82.46|82.92|82.52|82.86|82.46|13
1732551120000|2024-11-25 16:12:00|82.85|82.45|82.88|82.48|82.98|82.58|82.79|82.39|21
1732551130000|2024-11-25 16:12:10|82.89|82.49|82.75|82.35|82.89|82.49|82.72|82.32|14
1732551140000|2024-11-25 16:12:20|82.72|82.32|82.73|82.33|82.75|82.35|82.66|82.26|13
1732551150000|2024-11-25 16:12:30|82.74|82.34|82.85|82.45|82.88|82.48|82.74|82.34|22
1732551160000|2024-11-25 16:12:40|82.87|82.47|83.04|82.64|83.06|82.66|82.87|82.47|19
1732551170000|2024-11-25 16:12:50|83.02|82.62|82.95|82.55|83.02|82.62|82.92|82.52|13
1732551180000|2024-11-25 16:13:00|82.93|82.53|82.87|82.47|82.95|82.55|82.85|82.45|17
1732551190000|2024-11-25 16:13:10|82.86|82.46|82.89|82.49|82.9|82.5|82.86|82.46|12
1732551200000|2024-11-25 16:13:20|82.9|82.5|83.04|82.64|83.04|82.64|82.9|82.5|13
1732551210000|2024-11-25 16:13:30|83.03|82.63|82.83|82.43|83.03|82.63|82.83|82.43|13
1732551220000|2024-11-25 16:13:40|82.84|82.44|82.75|82.35|82.84|82.44|82.75|82.35|10
1732551230000|2024-11-25 16:13:50|82.74|82.34|82.67|82.27|82.74|82.34|82.67|82.27|10
1732551240000|2024-11-25 16:14:00|82.66|82.26|82.74|82.34|82.74|82.34|82.66|82.26|15
1732551250000|2024-11-25 16:14:10|82.75|82.35|82.73|82.33|82.77|82.37|82.72|82.32|13
1732551260000|2024-11-25 16:14:20|82.72|82.32|82.8|82.4|82.81|82.41|82.72|82.32|11
1732551270000|2024-11-25 16:14:30|82.82|82.42|82.85|82.45|82.86|82.46|82.8|82.4|16
1732551280000|2024-11-25 16:14:40|82.87|82.47|82.75|82.35|82.87|82.47|82.73|82.33|14
1732551290000|2024-11-25 16:14:50|82.74|82.34|82.77|82.37|82.77|82.37|82.74|82.34|5
1732551300000|2024-11-25 16:15:00|82.76|82.36|82.85|82.45|82.86|82.46|82.72|82.32|24
1732551310000|2024-11-25 16:15:10|82.84|82.44|82.91|82.51|82.92|82.52|82.84|82.44|10
1732551320000|2024-11-25 16:15:20|82.89|82.49|82.97|82.57|82.98|82.58|82.88|82.48|16
1732551330000|2024-11-25 16:15:30|82.98|82.58|82.91|82.51|82.99|82.59|82.88|82.48|8
1732551340000|2024-11-25 16:15:40|82.92|82.52|82.7|82.3|82.93|82.53|82.69|82.29|13
1732551350000|2024-11-25 16:15:50|82.67|82.27|82.94|82.54|82.95|82.55|82.63|82.23|18
1732551360000|2024-11-25 16:16:00|82.93|82.53|82.93|82.53|82.93|82.53|82.8|82.4|20
1732551370000|2024-11-25 16:16:10|82.92|82.52|82.71|82.31|82.93|82.53|82.71|82.31|18
1732551380000|2024-11-25 16:16:20|82.7|82.3|82.6|82.2|82.7|82.3|82.6|82.2|10
1732551390000|2024-11-25 16:16:30|82.61|82.21|82.8|82.4|82.8|82.4|82.59|82.19|21
1732551400000|2024-11-25 16:16:40|82.82|82.42|82.86|82.46|82.88|82.48|82.81|82.41|20
1732551410000|2024-11-25 16:16:50|82.87|82.47|82.88|82.48|82.89|82.49|82.85|82.45|9
1732551420000|2024-11-25 16:17:00|82.89|82.49|82.97|82.57|82.98|82.58|82.89|82.49|19
1732551430000|2024-11-25 16:17:10|82.98|82.58|83.01|82.61|83.01|82.61|82.88|82.48|19
1732551440000|2024-11-25 16:17:20|83|82.6|83.1|82.7|83.15|82.75|83|82.6|22
1732551450000|2024-11-25 16:17:30|83.09|82.69|83.01|82.61|83.09|82.69|82.98|82.58|21
1732551460000|2024-11-25 16:17:40|83|82.6|83.11|82.71|83.14|82.74|83|82.6|25
1732551470000|2024-11-25 16:17:50|83.12|82.72|83.13|82.73|83.15|82.75|83.07|82.67|16
1732551480000|2024-11-25 16:18:00|83.14|82.74|83.07|82.67|83.14|82.74|83.02|82.62|16
1732551490000|2024-11-25 16:18:10|83.08|82.68|83.09|82.69|83.11|82.71|83.07|82.67|20
1732551500000|2024-11-25 16:18:20|83.1|82.7|83.15|82.75|83.17|82.77|83.1|82.7|18
1732551510000|2024-11-25 16:18:30|83.16|82.76|83.27|82.87|83.28|82.88|83.16|82.76|14
1732551520000|2024-11-25 16:18:40|83.28|82.88|83.36|82.96|83.37|82.97|83.26|82.86|15
1732551530000|2024-11-25 16:18:50|83.37|82.97|83.3|82.9|83.39|82.99|83.3|82.9|11
1732551540000|2024-11-25 16:19:00|83.31|82.91|83.41|83.01|83.41|83.01|83.31|82.91|21
1732551550000|2024-11-25 16:19:10|83.4|83|83.47|83.07|83.47|83.07|83.4|83|13
1732551560000|2024-11-25 16:19:20|83.48|83.08|83.57|83.17|83.58|83.18|83.47|83.07|14
1732551570000|2024-11-25 16:19:30|83.56|83.16|83.55|83.15|83.56|83.16|83.46|83.06|13
1732551580000|2024-11-25 16:19:40|83.56|83.16|83.55|83.15|83.57|83.17|83.54|83.14|11
1732551590000|2024-11-25 16:19:50|83.56|83.16|83.41|83.01|83.56|83.16|83.41|83.01|12
1732551600000|2024-11-25 16:20:00|83.37|82.97|83.49|83.09|83.49|83.09|83.36|82.96|24
1732551610000|2024-11-25 16:20:10|83.53|83.13|83.49|83.09|83.53|83.13|83.48|83.08|13
1732551620000|2024-11-25 16:20:20|83.5|83.1|83.5|83.1|83.53|83.13|83.49|83.09|19
1732551630000|2024-11-25 16:20:30|83.47|83.07|83.4|83|83.47|83.07|83.39|82.99|19
1732551640000|2024-11-25 16:20:40|83.39|82.99|83.38|82.98|83.44|83.04|83.36|82.96|16
1732551650000|2024-11-25 16:20:50|83.39|82.99|83.23|82.83|83.39|82.99|83.23|82.83|13
1732551660000|2024-11-25 16:21:00|83.22|82.82|83.32|82.92|83.32|82.92|83.2|82.8|17
1732551670000|2024-11-25 16:21:10|83.31|82.91|83.4|83|83.4|83|83.28|82.88|14
1732551680000|2024-11-25 16:21:20|83.39|82.99|83.35|82.95|83.39|82.99|83.3|82.9|17
1732551690000|2024-11-25 16:21:30|83.38|82.98|83.37|82.97|83.38|82.98|83.31|82.91|11
1732551700000|2024-11-25 16:21:40|83.36|82.96|83.33|82.93|83.39|82.99|83.32|82.92|13
1732551710000|2024-11-25 16:21:50|83.3|82.9|83.3|82.9|83.3|82.9|83.29|82.89|13
1732551720000|2024-11-25 16:22:00|83.29|82.89|83.37|82.97|83.37|82.97|83.29|82.89|21
1732551730000|2024-11-25 16:22:10|83.39|82.99|83.29|82.89|83.4|83|83.29|82.89|18
1732551740000|2024-11-25 16:22:20|83.27|82.87|83.21|82.81|83.31|82.91|83.21|82.81|12
1732551750000|2024-11-25 16:22:30|83.22|82.82|83.21|82.81|83.25|82.85|83.2|82.8|9
1732551760000|2024-11-25 16:22:40|83.22|82.82|83.2|82.8|83.25|82.85|83.19|82.79|16
1732551770000|2024-11-25 16:22:50|83.19|82.79|83.1|82.7|83.19|82.79|83.1|82.7|14
1732551780000|2024-11-25 16:23:00|83.11|82.71|83.15|82.75|83.17|82.77|83.09|82.69|16
1732551790000|2024-11-25 16:23:10|83.18|82.78|83.18|82.78|83.18|82.78|83.17|82.77|11
1732551800000|2024-11-25 16:23:20|83.17|82.77|83.12|82.72|83.19|82.79|83.12|82.72|6
1732551810000|2024-11-25 16:23:30|83.14|82.74|83.14|82.74|83.14|82.74|83.14|82.74|1
1732551820000|2024-11-25 16:23:40|83.12|82.72|83.08|82.68|83.12|82.72|83.08|82.68|4
1732551830000|2024-11-25 16:23:50|83.03|82.63|82.93|82.53|83.03|82.63|82.92|82.52|9
1732551840000|2024-11-25 16:24:00|82.91|82.51|82.87|82.47|82.95|82.55|82.86|82.46|16
1732551850000|2024-11-25 16:24:10|82.86|82.46|82.8|82.4|82.86|82.46|82.79|82.39|10
1732551860000|2024-11-25 16:24:20|82.79|82.39|82.73|82.33|82.8|82.4|82.72|82.32|10
1732551870000|2024-11-25 16:24:30|82.74|82.34|82.77|82.37|82.78|82.38|82.73|82.33|14
1732551880000|2024-11-25 16:24:40|82.79|82.39|82.79|82.39|82.81|82.41|82.79|82.39|5
1732551890000|2024-11-25 16:24:50|82.8|82.4|82.74|82.34|82.8|82.4|82.73|82.33|13
1732551900000|2024-11-25 16:25:00|82.75|82.35|82.83|82.43|82.85|82.45|82.75|82.35|12
1732551910000|2024-11-25 16:25:10|82.85|82.45|82.85|82.45|82.86|82.46|82.81|82.41|17
1732551920000|2024-11-25 16:25:20|82.86|82.46|82.93|82.53|82.94|82.54|82.86|82.46|14
1732551930000|2024-11-25 16:25:30|82.91|82.51|82.91|82.51|82.95|82.55|82.9|82.5|13
1732551940000|2024-11-25 16:25:40|82.92|82.52|82.81|82.41|82.92|82.52|82.8|82.4|11
1732551950000|2024-11-25 16:25:50|82.8|82.4|82.8|82.4|82.83|82.43|82.8|82.4|7
1732551960000|2024-11-25 16:26:00|82.9|82.5|82.73|82.33|82.9|82.5|82.73|82.33|13
1732551970000|2024-11-25 16:26:10|82.74|82.34|82.73|82.33|82.77|82.37|82.72|82.32|11
1732551980000|2024-11-25 16:26:20|82.74|82.34|82.83|82.43|82.83|82.43|82.72|82.32|20
1732551990000|2024-11-25 16:26:30|82.84|82.44|82.82|82.42|82.87|82.47|82.81|82.41|17
1732552000000|2024-11-25 16:26:40|82.8|82.4|82.81|82.41|82.82|82.42|82.79|82.39|9
1732552010000|2024-11-25 16:26:50|82.8|82.4|82.77|82.37|82.8|82.4|82.75|82.35|12
1732552020000|2024-11-25 16:27:00|82.81|82.41|82.78|82.38|82.86|82.46|82.77|82.37|21
1732552030000|2024-11-25 16:27:10|82.79|82.39|82.89|82.49|82.9|82.5|82.79|82.39|12
1732552040000|2024-11-25 16:27:20|82.91|82.51|82.88|82.48|82.91|82.51|82.86|82.46|10
1732552050000|2024-11-25 16:27:30|82.86|82.46|82.99|82.59|82.99|82.59|82.81|82.41|18
1732552060000|2024-11-25 16:27:40|83.01|82.61|83.04|82.64|83.06|82.66|83.01|82.61|15
1732552070000|2024-11-25 16:27:50|83.05|82.65|83.02|82.62|83.09|82.69|83.02|82.62|14
1732552080000|2024-11-25 16:28:00|83.03|82.63|83.04|82.64|83.04|82.64|82.93|82.53|18
1732552090000|2024-11-25 16:28:10|83.09|82.69|83.01|82.61|83.16|82.76|82.99|82.59|18
1732552100000|2024-11-25 16:28:20|83.03|82.63|83.12|82.72|83.12|82.72|83.03|82.63|12
1732552110000|2024-11-25 16:28:30|83.11|82.71|82.99|82.59|83.11|82.71|82.99|82.59|9
1732552120000|2024-11-25 16:28:40|82.98|82.58|82.88|82.48|82.98|82.58|82.81|82.41|16
1732552130000|2024-11-25 16:28:50|82.89|82.49|82.94|82.54|82.97|82.57|82.89|82.49|11
1732552140000|2024-11-25 16:29:00|82.91|82.51|82.97|82.57|82.98|82.58|82.89|82.49|15
1732552150000|2024-11-25 16:29:10|82.98|82.58|83.01|82.61|83.04|82.64|82.98|82.58|12
1732552160000|2024-11-25 16:29:20|83|82.6|82.99|82.59|83.04|82.64|82.98|82.58|12
1732552170000|2024-11-25 16:29:30|82.98|82.58|82.84|82.44|82.99|82.59|82.83|82.43|16
1732552180000|2024-11-25 16:29:40|82.83|82.43|82.82|82.42|82.84|82.44|82.77|82.37|12
1732552190000|2024-11-25 16:29:50|82.81|82.41|82.77|82.37|82.81|82.41|82.77|82.37|17
1732552200000|2024-11-25 16:30:00|82.78|82.38|82.85|82.45|82.89|82.49|82.78|82.38|19
1732552210000|2024-11-25 16:30:10|82.86|82.46|82.87|82.47|82.93|82.53|82.85|82.45|14
1732552220000|2024-11-25 16:30:20|82.88|82.48|82.85|82.45|82.94|82.54|82.84|82.44|16
1732552230000|2024-11-25 16:30:30|82.84|82.44|82.88|82.48|82.9|82.5|82.84|82.44|23
1732552240000|2024-11-25 16:30:40|82.87|82.47|82.84|82.44|82.9|82.5|82.84|82.44|12
1732552250000|2024-11-25 16:30:50|82.86|82.46|82.87|82.47|82.88|82.48|82.8|82.4|13
1732552260000|2024-11-25 16:31:00|82.88|82.48|82.87|82.47|82.9|82.5|82.76|82.36|20
1732552270000|2024-11-25 16:31:10|82.88|82.48|82.93|82.53|82.93|82.53|82.87|82.47|15
1732552280000|2024-11-25 16:31:20|82.91|82.51|83.12|82.72|83.12|82.72|82.91|82.51|12
1732552290000|2024-11-25 16:31:30|83.11|82.71|83.18|82.78|83.19|82.79|83.08|82.68|18
1732552300000|2024-11-25 16:31:40|83.2|82.8|83.2|82.8|83.26|82.86|83.16|82.76|21
1732552310000|2024-11-25 16:31:50|83.21|82.81|83.1|82.7|83.21|82.81|83.1|82.7|9
1732552320000|2024-11-25 16:32:00|83.09|82.69|83.12|82.72|83.18|82.78|83.09|82.69|18
1732552330000|2024-11-25 16:32:10|83.13|82.73|83.17|82.77|83.19|82.79|83.1|82.7|19
1732552340000|2024-11-25 16:32:20|83.15|82.75|83.23|82.83|83.23|82.83|83.12|82.72|18
1732552350000|2024-11-25 16:32:30|83.22|82.82|83.11|82.71|83.26|82.86|83.11|82.71|17
1732552360000|2024-11-25 16:32:40|83.1|82.7|83.05|82.65|83.1|82.7|83.03|82.63|12
1732552370000|2024-11-25 16:32:50|83.06|82.66|83.14|82.74|83.14|82.74|83.06|82.66|15
1732552380000|2024-11-25 16:33:00|83.13|82.73|83.23|82.83|83.25|82.85|83.13|82.73|17
1732552390000|2024-11-25 16:33:10|83.22|82.82|83.09|82.69|83.22|82.82|83.09|82.69|13
1732552400000|2024-11-25 16:33:20|83.08|82.68|83|82.6|83.08|82.68|83|82.6|18
1732552410000|2024-11-25 16:33:30|82.98|82.58|82.89|82.49|82.98|82.58|82.89|82.49|11
1732552420000|2024-11-25 16:33:40|82.87|82.47|82.83|82.43|82.88|82.48|82.8|82.4|21
1732552430000|2024-11-25 16:33:50|82.84|82.44|82.88|82.48|82.88|82.48|82.84|82.44|11
1732552440000|2024-11-25 16:34:00|82.87|82.47|82.99|82.59|82.99|82.59|82.82|82.42|20
1732552450000|2024-11-25 16:34:10|82.98|82.58|83.01|82.61|83.08|82.68|82.98|82.58|16
1732552460000|2024-11-25 16:34:20|83|82.6|82.96|82.56|83.02|82.62|82.95|82.55|18
1732552470000|2024-11-25 16:34:30|82.95|82.55|83|82.6|83.06|82.66|82.94|82.54|20
1732552480000|2024-11-25 16:34:40|82.98|82.58|82.92|82.52|82.98|82.58|82.92|82.52|17
1732552490000|2024-11-25 16:34:50|82.93|82.53|83.01|82.61|83.01|82.61|82.93|82.53|15
1732552500000|2024-11-25 16:35:00|83.02|82.62|82.98|82.58|83.06|82.66|82.97|82.57|18
1732552510000|2024-11-25 16:35:10|82.99|82.59|82.84|82.44|82.99|82.59|82.84|82.44|19
1732552520000|2024-11-25 16:35:20|82.85|82.45|82.89|82.49|82.89|82.49|82.8|82.4|13
1732552530000|2024-11-25 16:35:30|82.9|82.5|82.86|82.46|82.91|82.51|82.82|82.42|19
1732552540000|2024-11-25 16:35:40|82.85|82.45|82.74|82.34|82.87|82.47|82.73|82.33|24
1732552550000|2024-11-25 16:35:50|82.75|82.35|82.72|82.32|82.76|82.36|82.67|82.27|16
1732552560000|2024-11-25 16:36:00|82.71|82.31|82.69|82.29|82.81|82.41|82.69|82.29|23
1732552570000|2024-11-25 16:36:10|82.7|82.3|82.69|82.29|82.71|82.31|82.62|82.22|19
1732552580000|2024-11-25 16:36:20|82.7|82.3|82.79|82.39|82.83|82.43|82.7|82.3|15
1732552590000|2024-11-25 16:36:30|82.78|82.38|82.86|82.46|82.86|82.46|82.73|82.33|18
1732552600000|2024-11-25 16:36:40|82.85|82.45|82.89|82.49|82.91|82.51|82.84|82.44|9
1732552610000|2024-11-25 16:36:50|82.88|82.48|82.82|82.42|82.89|82.49|82.79|82.39|14
1732552620000|2024-11-25 16:37:00|82.81|82.41|82.89|82.49|82.89|82.49|82.74|82.34|22
1732552630000|2024-11-25 16:37:10|82.9|82.5|82.91|82.51|82.95|82.55|82.88|82.48|21
1732552640000|2024-11-25 16:37:20|82.9|82.5|82.81|82.41|82.9|82.5|82.81|82.41|17
1732552650000|2024-11-25 16:37:30|82.8|82.4|82.75|82.35|82.8|82.4|82.73|82.33|13
1732552660000|2024-11-25 16:37:40|82.73|82.33|82.81|82.41|82.81|82.41|82.73|82.33|12
1732552670000|2024-11-25 16:37:50|82.85|82.45|82.94|82.54|82.94|82.54|82.83|82.43|18
1732552680000|2024-11-25 16:38:00|82.93|82.53|82.83|82.43|82.95|82.55|82.83|82.43|16
1732552690000|2024-11-25 16:38:10|82.82|82.42|82.79|82.39|82.82|82.42|82.77|82.37|14
1732552700000|2024-11-25 16:38:20|82.76|82.36|82.68|82.28|82.76|82.36|82.68|82.28|21
1732552710000|2024-11-25 16:38:30|82.65|82.25|82.6|82.2|82.65|82.25|82.56|82.16|13
1732552720000|2024-11-25 16:38:40|82.61|82.21|82.68|82.28|82.73|82.33|82.61|82.21|22
1732552730000|2024-11-25 16:38:50|82.66|82.26|82.63|82.23|82.67|82.27|82.58|82.18|20
1732552740000|2024-11-25 16:39:00|82.64|82.24|82.48|82.08|82.64|82.24|82.47|82.07|20
1732552750000|2024-11-25 16:39:10|82.49|82.09|82.48|82.08|82.54|82.14|82.47|82.07|16
1732552760000|2024-11-25 16:39:20|82.49|82.09|82.58|82.18|82.58|82.18|82.47|82.07|13
1732552770000|2024-11-25 16:39:30|82.57|82.17|82.5|82.1|82.61|82.21|82.49|82.09|21
1732552780000|2024-11-25 16:39:40|82.51|82.11|82.55|82.15|82.55|82.15|82.51|82.11|12
1732552790000|2024-11-25 16:39:50|82.56|82.16|82.48|82.08|82.56|82.16|82.48|82.08|14
1732552800000|2024-11-25 16:40:00|82.5|82.1|82.61|82.21|82.61|82.21|82.5|82.1|14
1732552810000|2024-11-25 16:40:10|82.62|82.22|82.67|82.27|82.67|82.27|82.62|82.22|12
1732552820000|2024-11-25 16:40:20|82.69|82.29|82.71|82.31|82.71|82.31|82.66|82.26|16
1732552830000|2024-11-25 16:40:30|82.72|82.32|82.69|82.29|82.78|82.38|82.68|82.28|18
1732552840000|2024-11-25 16:40:40|82.7|82.3|82.64|82.24|82.71|82.31|82.64|82.24|12
1732552850000|2024-11-25 16:40:50|82.65|82.25|82.62|82.22|82.69|82.29|82.6|82.2|25
1732552860000|2024-11-25 16:41:00|82.63|82.23|82.7|82.3|82.77|82.37|82.61|82.21|18
1732552870000|2024-11-25 16:41:10|82.65|82.25|82.54|82.14|82.71|82.31|82.54|82.14|24
1732552880000|2024-11-25 16:41:20|82.53|82.13|82.49|82.09|82.53|82.13|82.49|82.09|19
1732552890000|2024-11-25 16:41:30|82.48|82.08|82.39|81.99|82.48|82.08|82.38|81.98|21
1732552900000|2024-11-25 16:41:40|82.4|82|82.5|82.1|82.51|82.11|82.4|82|20
1732552910000|2024-11-25 16:41:50|82.51|82.11|82.45|82.05|82.51|82.11|82.44|82.04|15
1732552920000|2024-11-25 16:42:00|82.44|82.04|82.35|81.95|82.45|82.05|82.35|81.95|16
1732552930000|2024-11-25 16:42:10|82.34|81.94|82.34|81.94|82.4|82|82.32|81.92|23
1732552940000|2024-11-25 16:42:20|82.31|81.91|82.23|81.83|82.31|81.91|82.18|81.78|18
1732552950000|2024-11-25 16:42:30|82.22|81.82|82.2|81.8|82.23|81.83|82.19|81.79|14
1732552960000|2024-11-25 16:42:40|82.19|81.79|82.17|81.77|82.2|81.8|82.14|81.74|16
1732552970000|2024-11-25 16:42:50|82.16|81.76|82.19|81.79|82.22|81.82|82.1|81.7|18
1732552980000|2024-11-25 16:43:00|82.18|81.78|82.24|81.84|82.24|81.84|82.15|81.75|18
1732552990000|2024-11-25 16:43:10|82.23|81.83|82.28|81.88|82.3|81.9|82.2|81.8|20
1732553000000|2024-11-25 16:43:20|82.27|81.87|82.09|81.69|82.27|81.87|82.09|81.69|13
1732553010000|2024-11-25 16:43:30|82.1|81.7|82.19|81.79|82.19|81.79|82.1|81.7|17
1732553020000|2024-11-25 16:43:40|82.18|81.78|82.1|81.7|82.18|81.78|82.1|81.7|11
1732553030000|2024-11-25 16:43:50|82.11|81.71|82.21|81.81|82.21|81.81|82.11|81.71|16
1732553040000|2024-11-25 16:44:00|82.22|81.82|82.22|81.82|82.24|81.84|82.21|81.81|18
1732553050000|2024-11-25 16:44:10|82.24|81.84|82.29|81.89|82.3|81.9|82.24|81.84|17
1732553060000|2024-11-25 16:44:20|82.3|81.9|82.26|81.86|82.35|81.95|82.25|81.85|17
1732553070000|2024-11-25 16:44:30|82.27|81.87|82.26|81.86|82.31|81.91|82.26|81.86|16
1732553080000|2024-11-25 16:44:40|82.25|81.85|82.16|81.76|82.26|81.86|82.16|81.76|10
1732553090000|2024-11-25 16:44:50|82.15|81.75|82.17|81.77|82.17|81.77|82.15|81.75|9
1732553100000|2024-11-25 16:45:00|82.19|81.79|82.13|81.73|82.26|81.86|82.12|81.72|18
1732553110000|2024-11-25 16:45:10|82.11|81.71|82.26|81.86|82.26|81.86|82.11|81.71|20
1732553120000|2024-11-25 16:45:20|82.25|81.85|82.33|81.93|82.35|81.95|82.24|81.84|23
1732553130000|2024-11-25 16:45:30|82.34|81.94|82.38|81.98|82.41|82.01|82.34|81.94|16
1732553140000|2024-11-25 16:45:40|82.39|81.99|82.34|81.94|82.41|82.01|82.34|81.94|13
1732553150000|2024-11-25 16:45:50|82.32|81.92|82.3|81.9|82.35|81.95|82.29|81.89|12
1732553160000|2024-11-25 16:46:00|82.31|81.91|82.42|82.02|82.46|82.06|82.31|81.91|18
1732553170000|2024-11-25 16:46:10|82.46|82.06|82.46|82.06|82.46|82.06|82.42|82.02|11
1732553180000|2024-11-25 16:46:20|82.47|82.07|82.44|82.04|82.5|82.1|82.44|82.04|11
1732553190000|2024-11-25 16:46:30|82.41|82.01|82.32|81.92|82.42|82.02|82.32|81.92|14
1732553200000|2024-11-25 16:46:40|82.3|81.9|82.26|81.86|82.3|81.9|82.26|81.86|7
1732553210000|2024-11-25 16:46:50|82.24|81.84|82.1|81.7|82.25|81.85|82.09|81.69|10
1732553220000|2024-11-25 16:47:00|82.07|81.67|82.18|81.78|82.21|81.81|82.06|81.66|19
1732553230000|2024-11-25 16:47:10|82.19|81.79|81.97|81.57|82.19|81.79|81.97|81.57|7
1732553240000|2024-11-25 16:47:20|81.98|81.58|81.94|81.54|82|81.6|81.93|81.53|17
1732553250000|2024-11-25 16:47:30|81.95|81.55|81.93|81.53|82.01|81.61|81.93|81.53|12
1732553260000|2024-11-25 16:47:40|81.92|81.52|81.95|81.55|81.95|81.55|81.91|81.51|8
1732553270000|2024-11-25 16:47:50|81.97|81.57|81.91|81.51|81.99|81.59|81.9|81.5|15
1732553280000|2024-11-25 16:48:00|81.92|81.52|81.94|81.54|81.97|81.57|81.91|81.51|13
1732553290000|2024-11-25 16:48:10|81.96|81.56|82.03|81.63|82.03|81.63|81.96|81.56|8
1732553300000|2024-11-25 16:48:20|82.04|81.64|82.05|81.65|82.09|81.69|82.04|81.64|10
1732553310000|2024-11-25 16:48:30|82|81.6|82.1|81.7|82.1|81.7|82|81.6|9
1732553320000|2024-11-25 16:48:40|82.09|81.69|82.05|81.65|82.09|81.69|81.98|81.58|14
1732553330000|2024-11-25 16:48:50|82|81.6|82.02|81.62|82.04|81.64|82|81.6|9
1732553340000|2024-11-25 16:49:00|82.03|81.63|81.97|81.57|82.03|81.63|81.95|81.55|8
1732553350000|2024-11-25 16:49:10|81.95|81.55|81.93|81.53|81.97|81.57|81.93|81.53|7
1732553360000|2024-11-25 16:49:20|81.9|81.5|81.95|81.55|81.95|81.55|81.84|81.44|13
1732553370000|2024-11-25 16:49:30|81.98|81.58|81.9|81.5|82|81.6|81.9|81.5|12
1732553380000|2024-11-25 16:49:40|81.91|81.51|81.9|81.5|81.95|81.55|81.9|81.5|15
1732553390000|2024-11-25 16:49:50|81.91|81.51|81.91|81.51|81.94|81.54|81.9|81.5|10
1732553400000|2024-11-25 16:50:00|81.92|81.52|81.83|81.43|81.95|81.55|81.83|81.43|14
1732553410000|2024-11-25 16:50:10|81.84|81.44|81.81|81.41|81.89|81.49|81.8|81.4|17
1732553420000|2024-11-25 16:50:20|81.82|81.42|81.88|81.48|81.88|81.48|81.82|81.42|13
1732553430000|2024-11-25 16:50:30|81.9|81.5|81.93|81.53|81.93|81.53|81.82|81.42|15
1732553440000|2024-11-25 16:50:40|81.95|81.55|81.99|81.59|81.99|81.59|81.95|81.55|13
1732553450000|2024-11-25 16:50:50|81.97|81.57|81.98|81.58|81.98|81.58|81.93|81.53|14
1732553460000|2024-11-25 16:51:00|81.97|81.57|82.03|81.63|82.06|81.66|81.96|81.56|16
1732553470000|2024-11-25 16:51:10|82.04|81.64|82.06|81.66|82.09|81.69|82.03|81.63|18
1732553480000|2024-11-25 16:51:20|82.07|81.67|82.14|81.74|82.16|81.76|82.06|81.66|15
1732553490000|2024-11-25 16:51:30|82.15|81.75|82.23|81.83|82.23|81.83|82.13|81.73|19
1732553500000|2024-11-25 16:51:40|82.25|81.85|82.26|81.86|82.26|81.86|82.24|81.84|8
1732553510000|2024-11-25 16:51:50|82.29|81.89|82.32|81.92|82.37|81.97|82.29|81.89|18
1732553520000|2024-11-25 16:52:00|82.33|81.93|82.3|81.9|82.34|81.94|82.29|81.89|14
1732553530000|2024-11-25 16:52:10|82.29|81.89|82.36|81.96|82.36|81.96|82.26|81.86|20
1732553540000|2024-11-25 16:52:20|82.37|81.97|82.46|82.06|82.48|82.08|82.37|81.97|18
1732553550000|2024-11-25 16:52:30|82.45|82.05|82.46|82.06|82.46|82.06|82.4|82|11
1732553560000|2024-11-25 16:52:40|82.45|82.05|82.5|82.1|82.5|82.1|82.45|82.05|12
1732553570000|2024-11-25 16:52:50|82.51|82.11|82.5|82.1|82.51|82.11|82.48|82.08|12
1732553580000|2024-11-25 16:53:00|82.51|82.11|82.6|82.2|82.62|82.22|82.51|82.11|14
1732553590000|2024-11-25 16:53:10|82.61|82.21|82.68|82.28|82.68|82.28|82.6|82.2|15
1732553600000|2024-11-25 16:53:20|82.67|82.27|82.73|82.33|82.74|82.34|82.67|82.27|8
1732553610000|2024-11-25 16:53:30|82.74|82.34|82.65|82.25|82.74|82.34|82.65|82.25|13
1732553620000|2024-11-25 16:53:40|82.64|82.24|82.66|82.26|82.67|82.27|82.63|82.23|16
1732553630000|2024-11-25 16:53:50|82.64|82.24|82.64|82.24|82.64|82.24|82.59|82.19|11
1732553640000|2024-11-25 16:54:00|82.65|82.25|82.57|82.17|82.65|82.25|82.55|82.15|19
1732553650000|2024-11-25 16:54:10|82.56|82.16|82.53|82.13|82.56|82.16|82.5|82.1|14
1732553660000|2024-11-25 16:54:20|82.51|82.11|82.52|82.12|82.55|82.15|82.5|82.1|10
1732553670000|2024-11-25 16:54:30|82.53|82.13|82.43|82.03|82.53|82.13|82.43|82.03|8
1732553680000|2024-11-25 16:54:40|82.44|82.04|82.35|81.95|82.44|82.04|82.35|81.95|11
1732553690000|2024-11-25 16:54:50|82.34|81.94|82.41|82.01|82.41|82.01|82.34|81.94|7
1732553700000|2024-11-25 16:55:00|82.4|82|82.46|82.06|82.46|82.06|82.38|81.98|12
1732553710000|2024-11-25 16:55:10|82.47|82.07|82.58|82.18|82.58|82.18|82.46|82.06|11
1732553720000|2024-11-25 16:55:20|82.59|82.19|82.56|82.16|82.59|82.19|82.56|82.16|9
1732553730000|2024-11-25 16:55:30|82.57|82.17|82.6|82.2|82.6|82.2|82.56|82.16|9
1732553740000|2024-11-25 16:55:40|82.62|82.22|82.58|82.18|82.64|82.24|82.58|82.18|5
1732553750000|2024-11-25 16:55:50|82.56|82.16|82.49|82.09|82.56|82.16|82.48|82.08|6
1732553760000|2024-11-25 16:56:00|82.48|82.08|82.47|82.07|82.5|82.1|82.46|82.06|10
1732553770000|2024-11-25 16:56:10|82.45|82.05|82.47|82.07|82.47|82.07|82.39|81.99|10
1732553780000|2024-11-25 16:56:20|82.48|82.08|82.54|82.14|82.54|82.14|82.48|82.08|14
1732553790000|2024-11-25 16:56:30|82.55|82.15|82.59|82.19|82.62|82.22|82.55|82.15|8
1732553800000|2024-11-25 16:56:40|82.6|82.2|82.66|82.26|82.67|82.27|82.6|82.2|6
1732553810000|2024-11-25 16:56:50|82.64|82.24|82.65|82.25|82.67|82.27|82.61|82.21|11
1732553820000|2024-11-25 16:57:00|82.66|82.26|82.65|82.25|82.67|82.27|82.62|82.22|10
1732553830000|2024-11-25 16:57:10|82.67|82.27|82.7|82.3|82.72|82.32|82.67|82.27|9
1732553840000|2024-11-25 16:57:20|82.72|82.32|82.74|82.34|82.75|82.35|82.72|82.32|4
1732553850000|2024-11-25 16:57:30|82.73|82.33|82.77|82.37|82.77|82.37|82.69|82.29|12
1732553860000|2024-11-25 16:57:40|82.79|82.39|82.86|82.46|82.86|82.46|82.78|82.38|12
1732553870000|2024-11-25 16:57:50|82.87|82.47|82.91|82.51|82.91|82.51|82.87|82.47|13
1732553880000|2024-11-25 16:58:00|82.92|82.52|82.97|82.57|82.97|82.57|82.92|82.52|11
1732553890000|2024-11-25 16:58:10|82.96|82.56|83.02|82.62|83.02|82.62|82.96|82.56|7
1732553900000|2024-11-25 16:58:20|83.03|82.63|82.97|82.57|83.03|82.63|82.97|82.57|9
1732553910000|2024-11-25 16:58:30|82.95|82.55|82.88|82.48|82.95|82.55|82.88|82.48|12
1732553920000|2024-11-25 16:58:40|82.87|82.47|82.84|82.44|82.87|82.47|82.84|82.44|6
1732553930000|2024-11-25 16:58:50|82.83|82.43|82.78|82.38|82.83|82.43|82.78|82.38|4
1732553940000|2024-11-25 16:59:00|82.79|82.39|82.84|82.44|82.84|82.44|82.78|82.38|14
1732553950000|2024-11-25 16:59:10|82.85|82.45|82.84|82.44|82.87|82.47|82.84|82.44|10
1732553960000|2024-11-25 16:59:20|82.83|82.43|82.78|82.38|82.83|82.43|82.77|82.37|11
1732553970000|2024-11-25 16:59:30|82.8|82.4|82.87|82.47|82.87|82.47|82.8|82.4|10
1732553980000|2024-11-25 16:59:40|82.86|82.46|82.88|82.48|82.88|82.48|82.85|82.45|9
1732553990000|2024-11-25 16:59:50|82.87|82.47|82.81|82.41|82.87|82.47|82.8|82.4|6
1732554000000|2024-11-25 17:00:00|82.8|82.4|82.8|82.4|82.86|82.46|82.78|82.38|16
1732554010000|2024-11-25 17:00:10|82.81|82.41|82.72|82.32|82.81|82.41|82.71|82.31|10
1732554020000|2024-11-25 17:00:20|82.71|82.31|82.8|82.4|82.8|82.4|82.71|82.31|13
1732554030000|2024-11-25 17:00:30|82.79|82.39|82.78|82.38|82.83|82.43|82.78|82.38|14
1732554040000|2024-11-25 17:00:40|82.8|82.4|82.78|82.38|82.82|82.42|82.78|82.38|12
1732554050000|2024-11-25 17:00:50|82.79|82.39|82.85|82.45|82.85|82.45|82.79|82.39|10
1732554060000|2024-11-25 17:01:00|82.84|82.44|82.64|82.24|82.84|82.44|82.62|82.22|18
1732554070000|2024-11-25 17:01:10|82.63|82.23|82.53|82.13|82.64|82.24|82.51|82.11|18
1732554080000|2024-11-25 17:01:20|82.52|82.12|82.41|82.01|82.54|82.14|82.41|82.01|22
1732554090000|2024-11-25 17:01:30|82.4|82|82.31|81.91|82.41|82.01|82.29|81.89|16
1732554100000|2024-11-25 17:01:40|82.3|81.9|82.42|82.02|82.49|82.09|82.3|81.9|21
1732554110000|2024-11-25 17:01:50|82.43|82.03|82.38|81.98|82.44|82.04|82.38|81.98|19
1732554120000|2024-11-25 17:02:00|82.37|81.97|82.5|82.1|82.52|82.12|82.35|81.95|22
1732554130000|2024-11-25 17:02:10|82.51|82.11|82.52|82.12|82.59|82.19|82.51|82.11|20
1732554140000|2024-11-25 17:02:20|82.44|82.04|82.31|81.91|82.44|82.04|82.3|81.9|16
1732554150000|2024-11-25 17:02:30|82.3|81.9|82.19|81.79|82.3|81.9|82.18|81.78|18
1732554160000|2024-11-25 17:02:40|82.2|81.8|82.26|81.86|82.28|81.88|82.2|81.8|16
1732554170000|2024-11-25 17:02:50|82.27|81.87|82.23|81.83|82.28|81.88|82.2|81.8|12
1732554180000|2024-11-25 17:03:00|82.24|81.84|82.12|81.72|82.26|81.86|82.12|81.72|14
1732554190000|2024-11-25 17:03:10|82.11|81.71|81.97|81.57|82.11|81.71|81.97|81.57|14
1732554200000|2024-11-25 17:03:20|81.98|81.58|82.08|81.68|82.12|81.72|81.98|81.58|23
1732554210000|2024-11-25 17:03:30|82.1|81.7|82.03|81.63|82.11|81.71|82.02|81.62|15
1732554220000|2024-11-25 17:03:40|82.02|81.62|82.13|81.73|82.14|81.74|82.02|81.62|13
1732554230000|2024-11-25 17:03:50|82.15|81.75|82.11|81.71|82.15|81.75|82.1|81.7|15
1732554240000|2024-11-25 17:04:00|82.1|81.7|82.09|81.69|82.21|81.81|82.09|81.69|17
1732554250000|2024-11-25 17:04:10|82.1|81.7|82.22|81.82|82.24|81.84|82.1|81.7|15
1732554260000|2024-11-25 17:04:20|82.23|81.83|82.15|81.75|82.24|81.84|82.15|81.75|14
1732554270000|2024-11-25 17:04:30|82.12|81.72|82.1|81.7|82.21|81.81|82.1|81.7|21
1732554280000|2024-11-25 17:04:40|82.11|81.71|82.05|81.65|82.11|81.71|82.05|81.65|19
1732554290000|2024-11-25 17:04:50|82.08|81.68|81.98|81.58|82.09|81.69|81.97|81.57|17
1732554300000|2024-11-25 17:05:00|81.99|81.59|81.87|81.47|82.02|81.62|81.84|81.44|23
1732554310000|2024-11-25 17:05:10|81.89|81.49|81.8|81.4|81.89|81.49|81.79|81.39|23
1732554320000|2024-11-25 17:05:20|81.79|81.39|81.79|81.39|81.8|81.4|81.75|81.35|19
1732554330000|2024-11-25 17:05:30|81.8|81.4|81.78|81.38|81.82|81.42|81.75|81.35|13
1732554340000|2024-11-25 17:05:40|81.77|81.37|81.78|81.38|81.79|81.39|81.76|81.36|14
1732554350000|2024-11-25 17:05:50|81.79|81.39|81.75|81.35|81.8|81.4|81.75|81.35|17
1732554360000|2024-11-25 17:06:00|81.77|81.37|81.73|81.33|81.79|81.39|81.72|81.32|11
1732554370000|2024-11-25 17:06:10|81.74|81.34|81.77|81.37|81.81|81.41|81.74|81.34|13
1732554380000|2024-11-25 17:06:20|81.76|81.36|81.68|81.28|81.76|81.36|81.68|81.28|15
1732554390000|2024-11-25 17:06:30|81.64|81.24|81.54|81.14|81.65|81.25|81.52|81.12|17
1732554400000|2024-11-25 17:06:40|81.55|81.15|81.68|81.28|81.7|81.3|81.55|81.15|15
1732554410000|2024-11-25 17:06:50|81.69|81.29|81.63|81.23|81.69|81.29|81.62|81.22|21
1732554420000|2024-11-25 17:07:00|81.62|81.22|81.65|81.25|81.74|81.34|81.61|81.21|22
1732554430000|2024-11-25 17:07:10|81.66|81.26|81.74|81.34|81.76|81.36|81.66|81.26|18
1732554440000|2024-11-25 17:07:20|81.75|81.35|81.8|81.4|81.83|81.43|81.74|81.34|11
1732554450000|2024-11-25 17:07:30|81.79|81.39|81.78|81.38|81.79|81.39|81.74|81.34|8
1732554460000|2024-11-25 17:07:40|81.8|81.4|81.85|81.45|81.87|81.47|81.8|81.4|12
1732554470000|2024-11-25 17:07:50|81.86|81.46|81.94|81.54|81.95|81.55|81.84|81.44|19
1732554480000|2024-11-25 17:08:00|81.96|81.56|81.81|81.41|81.96|81.56|81.8|81.4|16
1732554490000|2024-11-25 17:08:10|81.8|81.4|81.92|81.52|81.94|81.54|81.8|81.4|12
1732554500000|2024-11-25 17:08:20|81.91|81.51|81.88|81.48|81.94|81.54|81.87|81.47|18
1732554510000|2024-11-25 17:08:30|81.86|81.46|81.8|81.4|81.86|81.46|81.8|81.4|9
1732554520000|2024-11-25 17:08:40|81.79|81.39|81.78|81.38|81.8|81.4|81.74|81.34|13
1732554530000|2024-11-25 17:08:50|81.77|81.37|81.72|81.32|81.78|81.38|81.72|81.32|15
1732554540000|2024-11-25 17:09:00|81.74|81.34|81.73|81.33|81.78|81.38|81.7|81.3|19
1732554550000|2024-11-25 17:09:10|81.74|81.34|81.63|81.23|81.74|81.34|81.61|81.21|16
1732554560000|2024-11-25 17:09:20|81.65|81.25|81.63|81.23|81.69|81.29|81.62|81.22|19
1732554570000|2024-11-25 17:09:30|81.62|81.22|81.57|81.17|81.62|81.22|81.57|81.17|10
1732554580000|2024-11-25 17:09:40|81.52|81.12|81.57|81.17|81.57|81.17|81.51|81.11|18
1732554590000|2024-11-25 17:09:50|81.58|81.18|81.62|81.22|81.62|81.22|81.54|81.14|20
1732554600000|2024-11-25 17:10:00|81.63|81.23|81.59|81.19|81.7|81.3|81.57|81.17|26
1732554610000|2024-11-25 17:10:10|81.61|81.21|81.71|81.31|81.72|81.32|81.6|81.2|14
1732554620000|2024-11-25 17:10:20|81.7|81.3|81.54|81.14|81.7|81.3|81.53|81.13|23
1732554630000|2024-11-25 17:10:30|81.53|81.13|81.49|81.09|81.57|81.17|81.48|81.08|18
1732554640000|2024-11-25 17:10:40|81.5|81.1|81.5|81.1|81.55|81.15|81.49|81.09|16
1732554650000|2024-11-25 17:10:50|81.49|81.09|81.43|81.03|81.49|81.09|81.42|81.02|19
1732554660000|2024-11-25 17:11:00|81.42|81.02|81.35|80.95|81.43|81.03|81.34|80.94|21
1732554670000|2024-11-25 17:11:10|81.34|80.94|81.36|80.96|81.36|80.96|81.32|80.92|16
1732554680000|2024-11-25 17:11:20|81.35|80.95|81.43|81.03|81.47|81.07|81.33|80.93|20
1732554690000|2024-11-25 17:11:30|81.41|81.01|81.5|81.1|81.52|81.12|81.41|81.01|15
1732554700000|2024-11-25 17:11:40|81.49|81.09|81.43|81.03|81.5|81.1|81.43|81.03|19
1732554710000|2024-11-25 17:11:50|81.45|81.05|81.36|80.96|81.46|81.06|81.36|80.96|12
1732554720000|2024-11-25 17:12:00|81.37|80.97|81.28|80.88|81.37|80.97|81.28|80.88|27
1732554730000|2024-11-25 17:12:10|81.26|80.86|81.26|80.86|81.28|80.88|81.22|80.82|24
1732554740000|2024-11-25 17:12:20|81.25|80.85|81.21|80.81|81.27|80.87|81.21|80.81|22
1732554750000|2024-11-25 17:12:30|81.22|80.82|81.34|80.94|81.35|80.95|81.21|80.81|25
1732554760000|2024-11-25 17:12:40|81.35|80.95|81.23|80.83|81.35|80.95|81.22|80.82|16
1732554770000|2024-11-25 17:12:50|81.24|80.84|81.21|80.81|81.25|80.85|81.2|80.8|11
1732554780000|2024-11-25 17:13:00|81.2|80.8|81.24|80.84|81.26|80.86|81.2|80.8|21
1732554790000|2024-11-25 17:13:10|81.22|80.82|81.29|80.89|81.3|80.9|81.22|80.82|19
1732554800000|2024-11-25 17:13:20|81.28|80.88|81.41|81.01|81.41|81.01|81.27|80.87|17
1732554810000|2024-11-25 17:13:30|81.4|81|81.31|80.91|81.4|81|81.28|80.88|14
1732554820000|2024-11-25 17:13:40|81.3|80.9|81.3|80.9|81.31|80.91|81.29|80.89|4
1732554830000|2024-11-25 17:13:50|81.29|80.89|81.22|80.82|81.3|80.9|81.22|80.82|12
1732554840000|2024-11-25 17:14:00|81.23|80.83|81.22|80.82|81.28|80.88|81.21|80.81|13
1732554850000|2024-11-25 17:14:10|81.21|80.81|81.15|80.75|81.22|80.82|81.14|80.74|14
1732554860000|2024-11-25 17:14:20|81.14|80.74|81.12|80.72|81.19|80.79|81.12|80.72|14
1732554870000|2024-11-25 17:14:30|81.11|80.71|81.11|80.71|81.12|80.72|81.09|80.69|11
1732554880000|2024-11-25 17:14:40|81.12|80.72|81.16|80.76|81.22|80.82|81.12|80.72|17
1732554890000|2024-11-25 17:14:50|81.15|80.75|81.11|80.71|81.16|80.76|81.1|80.7|15
1732554900000|2024-11-25 17:15:00|81.12|80.72|81.23|80.83|81.23|80.83|81.12|80.72|20
1732554910000|2024-11-25 17:15:10|81.25|80.85|81.34|80.94|81.43|81.03|81.25|80.85|24
1732554920000|2024-11-25 17:15:20|81.32|80.92|81.27|80.87|81.38|80.98|81.25|80.85|20
1732554930000|2024-11-25 17:15:30|81.28|80.88|81.2|80.8|81.28|80.88|81.2|80.8|22
1732554940000|2024-11-25 17:15:40|81.19|80.79|81.25|80.85|81.25|80.85|81.16|80.76|21
1732554950000|2024-11-25 17:15:50|81.26|80.86|81.26|80.86|81.29|80.89|81.21|80.81|19
1732554960000|2024-11-25 17:16:00|81.27|80.87|81.23|80.83|81.29|80.89|81.19|80.79|14
1732554970000|2024-11-25 17:16:10|81.27|80.87|81.31|80.91|81.33|80.93|81.26|80.86|20
1732554980000|2024-11-25 17:16:20|81.27|80.87|81.3|80.9|81.31|80.91|81.21|80.81|24
1732554990000|2024-11-25 17:16:30|81.31|80.91|81.47|81.07|81.47|81.07|81.31|80.91|18
1732555000000|2024-11-25 17:16:40|81.46|81.06|81.28|80.88|81.47|81.07|81.28|80.88|21
1732555010000|2024-11-25 17:16:50|81.29|80.89|81.26|80.86|81.29|80.89|81.25|80.85|15
1732555020000|2024-11-25 17:17:00|81.27|80.87|81.21|80.81|81.29|80.89|81.21|80.81|17
1732555030000|2024-11-25 17:17:10|81.19|80.79|81.17|80.77|81.19|80.79|81.09|80.69|15
1732555040000|2024-11-25 17:17:20|81.18|80.78|81|80.6|81.23|80.83|80.99|80.59|27
1732555050000|2024-11-25 17:17:30|81.01|80.61|81.05|80.65|81.08|80.68|81.01|80.61|21
1732555060000|2024-11-25 17:17:40|81.08|80.68|80.98|80.58|81.08|80.68|80.96|80.56|20
1732555070000|2024-11-25 17:17:50|80.99|80.59|81.03|80.63|81.07|80.67|80.99|80.59|18
1732555080000|2024-11-25 17:18:00|81.02|80.62|81.19|80.79|81.21|80.81|81|80.6|24
1732555090000|2024-11-25 17:18:10|81.2|80.8|81.27|80.87|81.28|80.88|81.18|80.78|17
1732555100000|2024-11-25 17:18:20|81.26|80.86|81.16|80.76|81.26|80.86|81.14|80.74|27
1732555110000|2024-11-25 17:18:30|81.15|80.75|81.2|80.8|81.2|80.8|81.07|80.67|18
1732555120000|2024-11-25 17:18:40|81.21|80.81|81.31|80.91|81.31|80.91|81.21|80.81|15
1732555130000|2024-11-25 17:18:50|81.35|80.95|81.44|81.04|81.44|81.04|81.35|80.95|20
1732555140000|2024-11-25 17:19:00|81.46|81.06|81.43|81.03|81.46|81.06|81.39|80.99|25
1732555150000|2024-11-25 17:19:10|81.42|81.02|81.49|81.09|81.49|81.09|81.42|81.02|15
1732555160000|2024-11-25 17:19:20|81.5|81.1|81.52|81.12|81.52|81.12|81.47|81.07|17
1732555170000|2024-11-25 17:19:30|81.51|81.11|81.61|81.21|81.63|81.23|81.51|81.11|13
1732555180000|2024-11-25 17:19:40|81.6|81.2|81.68|81.28|81.73|81.33|81.6|81.2|20
1732555190000|2024-11-25 17:19:50|81.69|81.29|81.69|81.29|81.7|81.3|81.65|81.25|19
1732555200000|2024-11-25 17:20:00|81.68|81.28|81.59|81.19|81.68|81.28|81.59|81.19|20
1732555210000|2024-11-25 17:20:10|81.55|81.15|81.34|80.94|81.57|81.17|81.33|80.93|24
1732555220000|2024-11-25 17:20:20|81.35|80.95|81.39|80.99|81.39|80.99|81.34|80.94|20
1732555230000|2024-11-25 17:20:30|81.41|81.01|81.32|80.92|81.42|81.02|81.32|80.92|16
1732555240000|2024-11-25 17:20:40|81.31|80.91|81.33|80.93|81.37|80.97|81.3|80.9|17
1732555250000|2024-11-25 17:20:50|81.32|80.92|81.35|80.95|81.37|80.97|81.32|80.92|18
1732555260000|2024-11-25 17:21:00|81.36|80.96|81.38|80.98|81.41|81.01|81.34|80.94|15
1732555270000|2024-11-25 17:21:10|81.39|80.99|81.32|80.92|81.44|81.04|81.32|80.92|23
1732555280000|2024-11-25 17:21:20|81.28|80.88|81.36|80.96|81.37|80.97|81.28|80.88|16
1732555290000|2024-11-25 17:21:30|81.35|80.95|81.26|80.86|81.36|80.96|81.26|80.86|19
1732555300000|2024-11-25 17:21:40|81.27|80.87|81.25|80.85|81.29|80.89|81.22|80.82|26
1732555310000|2024-11-25 17:21:50|81.24|80.84|81.23|80.83|81.26|80.86|81.22|80.82|15
1732555320000|2024-11-25 17:22:00|81.24|80.84|81.16|80.76|81.26|80.86|81.11|80.71|20
1732555330000|2024-11-25 17:22:10|81.15|80.75|81.26|80.86|81.26|80.86|81.14|80.74|22
1732555340000|2024-11-25 17:22:20|81.25|80.85|81.29|80.89|81.34|80.94|81.2|80.8|23
1732555350000|2024-11-25 17:22:30|81.3|80.9|81.21|80.81|81.33|80.93|81.21|80.81|20
1732555360000|2024-11-25 17:22:40|81.22|80.82|81.18|80.78|81.22|80.82|81.17|80.77|19
1732555370000|2024-11-25 17:22:50|81.19|80.79|81.14|80.74|81.19|80.79|81.14|80.74|19
1732555380000|2024-11-25 17:23:00|81.13|80.73|81.26|80.86|81.26|80.86|81.13|80.73|21
1732555390000|2024-11-25 17:23:10|81.29|80.89|81.23|80.83|81.29|80.89|81.2|80.8|21
1732555400000|2024-11-25 17:23:20|81.21|80.81|81.12|80.72|81.21|80.81|81.12|80.72|10
1732555410000|2024-11-25 17:23:30|81.09|80.69|80.96|80.56|81.1|80.7|80.94|80.54|18
1732555420000|2024-11-25 17:23:40|80.95|80.55|81.06|80.66|81.06|80.66|80.94|80.54|18
1732555430000|2024-11-25 17:23:50|81.07|80.67|81.08|80.68|81.1|80.7|81.04|80.64|13
1732555440000|2024-11-25 17:24:00|81.09|80.69|81.07|80.67|81.09|80.69|81|80.6|17
1732555450000|2024-11-25 17:24:10|81.06|80.66|81.07|80.67|81.11|80.71|81.06|80.66|15
1732555460000|2024-11-25 17:24:20|81.06|80.66|81.02|80.62|81.06|80.66|80.97|80.57|16
1732555470000|2024-11-25 17:24:30|81.01|80.61|80.94|80.54|81.01|80.61|80.91|80.51|20
1732555480000|2024-11-25 17:24:40|80.93|80.53|80.89|80.49|80.97|80.57|80.88|80.48|14
1732555490000|2024-11-25 17:24:50|80.9|80.5|80.92|80.52|80.93|80.53|80.89|80.49|8
1732555500000|2024-11-25 17:25:00|80.91|80.51|81.19|80.79|81.2|80.8|80.9|80.5|24
1732555510000|2024-11-25 17:25:10|81.17|80.77|81.15|80.75|81.23|80.83|81.12|80.72|21
1732555520000|2024-11-25 17:25:20|81.12|80.72|81.04|80.64|81.12|80.72|81.03|80.63|18
1732555530000|2024-11-25 17:25:30|81.01|80.61|81|80.6|81.05|80.65|80.97|80.57|19
1732555540000|2024-11-25 17:25:40|81.02|80.62|81.17|80.77|81.17|80.77|81.02|80.62|14
1732555550000|2024-11-25 17:25:50|81.18|80.78|81.13|80.73|81.19|80.79|81.12|80.72|21
1732555560000|2024-11-25 17:26:00|81.16|80.76|81.22|80.82|81.26|80.86|81.16|80.76|14
1732555570000|2024-11-25 17:26:10|81.2|80.8|81.3|80.9|81.3|80.9|81.19|80.79|19
1732555580000|2024-11-25 17:26:20|81.29|80.89|81.12|80.72|81.35|80.95|81.12|80.72|25
1732555590000|2024-11-25 17:26:30|81.11|80.71|81.09|80.69|81.13|80.73|81.04|80.64|25
1732555600000|2024-11-25 17:26:40|81.1|80.7|81.07|80.67|81.12|80.72|81.04|80.64|15
1732555610000|2024-11-25 17:26:50|81.06|80.66|81.07|80.67|81.09|80.69|81.05|80.65|9
1732555620000|2024-11-25 17:27:00|81.08|80.68|81.18|80.78|81.18|80.78|81.08|80.68|20
1732555630000|2024-11-25 17:27:10|81.19|80.79|81.23|80.83|81.25|80.85|81.19|80.79|15
1732555640000|2024-11-25 17:27:20|81.2|80.8|81.01|80.61|81.2|80.8|81.01|80.61|17
1732555650000|2024-11-25 17:27:30|81.02|80.62|81.05|80.65|81.08|80.68|81.02|80.62|15
1732555660000|2024-11-25 17:27:40|81.04|80.64|81.09|80.69|81.1|80.7|81.02|80.62|19
1732555670000|2024-11-25 17:27:50|81.08|80.68|81.08|80.68|81.09|80.69|81.05|80.65|12
1732555680000|2024-11-25 17:28:00|81.09|80.69|81|80.6|81.09|80.69|80.99|80.59|19
1732555690000|2024-11-25 17:28:10|80.99|80.59|80.89|80.49|80.99|80.59|80.89|80.49|22
1732555700000|2024-11-25 17:28:20|80.88|80.48|80.83|80.43|80.89|80.49|80.83|80.43|8
1732555710000|2024-11-25 17:28:30|80.81|80.41|80.8|80.4|80.81|80.41|80.78|80.38|15
1732555720000|2024-11-25 17:28:40|80.82|80.42|80.96|80.56|80.96|80.56|80.82|80.42|17
1732555730000|2024-11-25 17:28:50|80.97|80.57|80.91|80.51|80.97|80.57|80.9|80.5|19
1732555740000|2024-11-25 17:29:00|80.92|80.52|80.88|80.48|80.99|80.59|80.88|80.48|19
1732555750000|2024-11-25 17:29:10|80.86|80.46|80.87|80.47|80.88|80.48|80.84|80.44|9
1732555760000|2024-11-25 17:29:20|80.88|80.48|80.98|80.58|80.98|80.58|80.86|80.46|14
1732555770000|2024-11-25 17:29:30|80.99|80.59|81.04|80.64|81.05|80.65|80.99|80.59|14
1732555780000|2024-11-25 17:29:40|81.05|80.65|80.97|80.57|81.08|80.68|80.97|80.57|21
1732555790000|2024-11-25 17:29:50|80.96|80.56|80.99|80.59|80.99|80.59|80.96|80.56|12
1732555800000|2024-11-25 17:30:00|80.98|80.58|81.18|80.78|81.18|80.78|80.94|80.54|24
1732555810000|2024-11-25 17:30:10|81.19|80.79|81.17|80.77|81.27|80.87|81.17|80.77|19
1732555820000|2024-11-25 17:30:20|81.16|80.76|81.21|80.81|81.23|80.83|81.13|80.73|20
1732555830000|2024-11-25 17:30:30|81.22|80.82|81.12|80.72|81.25|80.85|81.12|80.72|15
1732555840000|2024-11-25 17:30:40|81.13|80.73|81.26|80.86|81.27|80.87|81.13|80.73|17
1732555850000|2024-11-25 17:30:50|81.27|80.87|81.26|80.86|81.28|80.88|81.19|80.79|15
1732555860000|2024-11-25 17:31:00|81.27|80.87|81.36|80.96|81.36|80.96|81.24|80.84|15
1732555870000|2024-11-25 17:31:10|81.37|80.97|81.4|81|81.45|81.05|81.36|80.96|16
1732555880000|2024-11-25 17:31:20|81.39|80.99|81.34|80.94|81.43|81.03|81.34|80.94|20
1732555890000|2024-11-25 17:31:30|81.33|80.93|81.22|80.82|81.33|80.93|81.19|80.79|22
1732555900000|2024-11-25 17:31:40|81.23|80.83|81.25|80.85|81.26|80.86|81.23|80.83|9
1732555910000|2024-11-25 17:31:50|81.26|80.86|81.25|80.85|81.29|80.89|81.22|80.82|19
1732555920000|2024-11-25 17:32:00|81.24|80.84|81.13|80.73|81.24|80.84|81.1|80.7|16
1732555930000|2024-11-25 17:32:10|81.09|80.69|81.14|80.74|81.14|80.74|81.02|80.62|16
1732555940000|2024-11-25 17:32:20|81.15|80.75|81.26|80.86|81.27|80.87|81.13|80.73|26
1732555950000|2024-11-25 17:32:30|81.25|80.85|81.29|80.89|81.33|80.93|81.24|80.84|18
1732555960000|2024-11-25 17:32:40|81.3|80.9|81.33|80.93|81.37|80.97|81.29|80.89|12
1732555970000|2024-11-25 17:32:50|81.31|80.91|81.39|80.99|81.39|80.99|81.31|80.91|15
1732555980000|2024-11-25 17:33:00|81.38|80.98|81.48|81.08|81.53|81.13|81.38|80.98|13
1732555990000|2024-11-25 17:33:10|81.47|81.07|81.53|81.13|81.53|81.13|81.44|81.04|18
1732556000000|2024-11-25 17:33:20|81.54|81.14|81.6|81.2|81.6|81.2|81.53|81.13|13
1732556010000|2024-11-25 17:33:30|81.59|81.19|81.57|81.17|81.62|81.22|81.57|81.17|16
1732556020000|2024-11-25 17:33:40|81.55|81.15|81.55|81.15|81.56|81.16|81.49|81.09|15
1732556030000|2024-11-25 17:33:50|81.56|81.16|81.56|81.16|81.6|81.2|81.56|81.16|13
1732556040000|2024-11-25 17:34:00|81.55|81.15|81.41|81.01|81.55|81.15|81.41|81.01|15
1732556050000|2024-11-25 17:34:10|81.37|80.97|81.34|80.94|81.37|80.97|81.27|80.87|17
1732556060000|2024-11-25 17:34:20|81.31|80.91|81.29|80.89|81.34|80.94|81.29|80.89|23
1732556070000|2024-11-25 17:34:30|81.27|80.87|81.29|80.89|81.29|80.89|81.25|80.85|16
1732556080000|2024-11-25 17:34:40|81.28|80.88|81.39|80.99|81.41|81.01|81.28|80.88|28
1732556090000|2024-11-25 17:34:50|81.38|80.98|81.43|81.03|81.43|81.03|81.38|80.98|17
1732556100000|2024-11-25 17:35:00|81.42|81.02|81.39|80.99|81.49|81.09|81.39|80.99|25
1732556110000|2024-11-25 17:35:10|81.4|81|81.35|80.95|81.43|81.03|81.35|80.95|17
1732556120000|2024-11-25 17:35:20|81.34|80.94|81.38|80.98|81.43|81.03|81.34|80.94|17
1732556130000|2024-11-25 17:35:30|81.37|80.97|81.35|80.95|81.4|81|81.31|80.91|18
1732556140000|2024-11-25 17:35:40|81.36|80.96|81.46|81.06|81.47|81.07|81.36|80.96|18
1732556150000|2024-11-25 17:35:50|81.45|81.05|81.56|81.16|81.56|81.16|81.45|81.05|13
1732556160000|2024-11-25 17:36:00|81.55|81.15|81.56|81.16|81.57|81.17|81.48|81.08|17
1732556170000|2024-11-25 17:36:10|81.57|81.17|81.52|81.12|81.57|81.17|81.51|81.11|12
1732556180000|2024-11-25 17:36:20|81.53|81.13|81.51|81.11|81.55|81.15|81.49|81.09|16
1732556190000|2024-11-25 17:36:30|81.5|81.1|81.41|81.01|81.51|81.11|81.41|81.01|11
1732556200000|2024-11-25 17:36:40|81.42|81.02|81.22|80.82|81.45|81.05|81.22|80.82|20
1732556210000|2024-11-25 17:36:50|81.23|80.83|81.1|80.7|81.23|80.83|81.1|80.7|21
1732556220000|2024-11-25 17:37:00|81.11|80.71|81.4|81|81.4|81|81.11|80.71|25
1732556230000|2024-11-25 17:37:10|81.39|80.99|81.29|80.89|81.42|81.02|81.29|80.89|21
1732556240000|2024-11-25 17:37:20|81.3|80.9|81.23|80.83|81.31|80.91|81.22|80.82|21
1732556250000|2024-11-25 17:37:30|81.24|80.84|81.12|80.72|81.26|80.86|81.12|80.72|14
1732556260000|2024-11-25 17:37:40|81.11|80.71|81.13|80.73|81.15|80.75|81.1|80.7|15
1732556270000|2024-11-25 17:37:50|81.12|80.72|81.1|80.7|81.12|80.72|81.08|80.68|14
1732556280000|2024-11-25 17:38:00|81.09|80.69|81.03|80.63|81.14|80.74|81|80.6|25
1732556290000|2024-11-25 17:38:10|81.02|80.62|81.02|80.62|81.02|80.62|80.98|80.58|14
1732556300000|2024-11-25 17:38:20|81.01|80.61|80.98|80.58|81.05|80.65|80.97|80.57|17
1732556310000|2024-11-25 17:38:30|80.97|80.57|81.05|80.65|81.06|80.66|80.97|80.57|24
1732556320000|2024-11-25 17:38:40|81.07|80.67|81|80.6|81.09|80.69|81|80.6|17
1732556330000|2024-11-25 17:38:50|80.99|80.59|81.04|80.64|81.06|80.66|80.99|80.59|17
1732556340000|2024-11-25 17:39:00|81.03|80.63|81.04|80.64|81.04|80.64|80.98|80.58|18
1732556350000|2024-11-25 17:39:10|81.03|80.63|81.06|80.66|81.11|80.71|80.98|80.58|25
1732556360000|2024-11-25 17:39:20|81.07|80.67|81.03|80.63|81.08|80.68|81|80.6|22
1732556370000|2024-11-25 17:39:30|81.04|80.64|81.07|80.67|81.11|80.71|81.04|80.64|18
1732556380000|2024-11-25 17:39:40|81.06|80.66|81.07|80.67|81.07|80.67|81.05|80.65|8
1732556390000|2024-11-25 17:39:50|81.06|80.66|81.03|80.63|81.06|80.66|81.03|80.63|8
1732556400000|2024-11-25 17:40:00|81.02|80.62|80.94|80.54|81.07|80.67|80.94|80.54|20
1732556410000|2024-11-25 17:40:10|80.93|80.53|80.87|80.47|80.94|80.54|80.87|80.47|12
1732556420000|2024-11-25 17:40:20|80.86|80.46|80.81|80.41|80.86|80.46|80.8|80.4|17
1732556430000|2024-11-25 17:40:30|80.8|80.4|80.84|80.44|80.87|80.47|80.8|80.4|12
1732556440000|2024-11-25 17:40:40|80.83|80.43|80.82|80.42|80.83|80.43|80.82|80.42|8
1732556450000|2024-11-25 17:40:50|80.83|80.43|80.81|80.41|80.85|80.45|80.81|80.41|14
1732556460000|2024-11-25 17:41:00|80.8|80.4|80.76|80.36|80.88|80.48|80.76|80.36|17
1732556470000|2024-11-25 17:41:10|80.77|80.37|80.79|80.39|80.8|80.4|80.76|80.36|12
1732556480000|2024-11-25 17:41:20|80.8|80.4|80.77|80.37|80.8|80.4|80.74|80.34|9
1732556490000|2024-11-25 17:41:30|80.79|80.39|80.79|80.39|80.83|80.43|80.79|80.39|11
1732556500000|2024-11-25 17:41:40|80.78|80.38|80.77|80.37|80.78|80.38|80.76|80.36|10
1732556510000|2024-11-25 17:41:50|80.75|80.35|80.78|80.38|80.78|80.38|80.75|80.35|8
1732556520000|2024-11-25 17:42:00|80.77|80.37|80.91|80.51|80.91|80.51|80.77|80.37|22
1732556530000|2024-11-25 17:42:10|80.92|80.52|80.82|80.42|80.94|80.54|80.82|80.42|20
1732556540000|2024-11-25 17:42:20|80.81|80.41|80.75|80.35|80.82|80.42|80.74|80.34|14
1732556550000|2024-11-25 17:42:30|80.76|80.36|80.77|80.37|80.77|80.37|80.75|80.35|4
1732556560000|2024-11-25 17:42:40|80.76|80.36|80.82|80.42|80.82|80.42|80.73|80.33|10
1732556570000|2024-11-25 17:42:50|80.83|80.43|80.83|80.43|80.89|80.49|80.82|80.42|22
1732556580000|2024-11-25 17:43:00|80.85|80.45|81|80.6|81|80.6|80.82|80.42|23
1732556590000|2024-11-25 17:43:10|80.99|80.59|80.88|80.48|80.99|80.59|80.83|80.43|17
1732556600000|2024-11-25 17:43:20|80.9|80.5|80.78|80.38|80.9|80.5|80.75|80.35|16
1732556610000|2024-11-25 17:43:30|80.79|80.39|80.74|80.34|80.85|80.45|80.73|80.33|24
1732556620000|2024-11-25 17:43:40|80.75|80.35|80.79|80.39|80.8|80.4|80.74|80.34|11
1732556630000|2024-11-25 17:43:50|80.8|80.4|80.73|80.33|80.81|80.41|80.72|80.32|11
1732556640000|2024-11-25 17:44:00|80.74|80.34|80.69|80.29|80.74|80.34|80.67|80.27|11
1732556650000|2024-11-25 17:44:10|80.68|80.28|80.68|80.28|80.77|80.37|80.68|80.28|15
1732556660000|2024-11-25 17:44:20|80.66|80.26|80.7|80.3|80.7|80.3|80.66|80.26|16
1732556670000|2024-11-25 17:44:30|80.71|80.31|80.65|80.25|80.71|80.31|80.65|80.25|13
1732556680000|2024-11-25 17:44:40|80.66|80.26|80.62|80.22|80.67|80.27|80.62|80.22|9
1732556690000|2024-11-25 17:44:50|80.61|80.21|80.54|80.14|80.61|80.21|80.54|80.14|6
1732556700000|2024-11-25 17:45:00|80.53|80.13|80.52|80.12|80.57|80.17|80.52|80.12|11
1732556710000|2024-11-25 17:45:10|80.51|80.11|80.49|80.09|80.54|80.14|80.48|80.08|19
1732556720000|2024-11-25 17:45:20|80.48|80.08|80.48|80.08|80.49|80.09|80.48|80.08|3
1732556730000|2024-11-25 17:45:30|80.49|80.09|80.53|80.13|80.53|80.13|80.49|80.09|4
1732556740000|2024-11-25 17:45:40|80.54|80.14|80.61|80.21|80.63|80.23|80.54|80.14|19
1732556750000|2024-11-25 17:45:50|80.62|80.22|80.66|80.26|80.71|80.31|80.62|80.22|15
1732556760000|2024-11-25 17:46:00|80.64|80.24|80.66|80.26|80.69|80.29|80.57|80.17|20
1732556770000|2024-11-25 17:46:10|80.65|80.25|80.59|80.19|80.65|80.25|80.58|80.18|9
1732556780000|2024-11-25 17:46:20|80.6|80.2|80.74|80.34|80.74|80.34|80.59|80.19|21
1732556790000|2024-11-25 17:46:30|80.75|80.35|80.85|80.45|80.85|80.45|80.75|80.35|14
1732556800000|2024-11-25 17:46:40|80.84|80.44|80.89|80.49|80.89|80.49|80.81|80.41|13
1732556810000|2024-11-25 17:46:50|80.88|80.48|80.9|80.5|80.9|80.5|80.85|80.45|13
1732556820000|2024-11-25 17:47:00|80.89|80.49|80.82|80.42|80.89|80.49|80.81|80.41|16
1732556830000|2024-11-25 17:47:10|80.83|80.43|80.94|80.54|80.96|80.56|80.83|80.43|13
1732556840000|2024-11-25 17:47:20|80.95|80.55|80.97|80.57|81.01|80.61|80.95|80.55|14
1732556850000|2024-11-25 17:47:30|80.98|80.58|81.05|80.65|81.05|80.65|80.97|80.57|20
1732556860000|2024-11-25 17:47:40|81.06|80.66|81.14|80.74|81.16|80.76|81.04|80.64|17
1732556870000|2024-11-25 17:47:50|81.16|80.76|81.15|80.75|81.17|80.77|81.15|80.75|10
1732556880000|2024-11-25 17:48:00|81.14|80.74|81.27|80.87|81.27|80.87|81.14|80.74|11
1732556890000|2024-11-25 17:48:10|81.29|80.89|81.31|80.91|81.37|80.97|81.29|80.89|18
1732556900000|2024-11-25 17:48:20|81.3|80.9|81.31|80.91|81.32|80.92|81.28|80.88|9
1732556910000|2024-11-25 17:48:30|81.3|80.9|81.18|80.78|81.34|80.94|81.18|80.78|22
1732556920000|2024-11-25 17:48:40|81.19|80.79|81.19|80.79|81.19|80.79|81.18|80.78|9
1732556930000|2024-11-25 17:48:50|81.18|80.78|81.19|80.79|81.19|80.79|81.15|80.75|10
1732556940000|2024-11-25 17:49:00|81.18|80.78|81.04|80.64|81.2|80.8|81.04|80.64|19
1732556950000|2024-11-25 17:49:10|81.03|80.63|80.97|80.57|81.07|80.67|80.97|80.57|9
1732556960000|2024-11-25 17:49:20|80.96|80.56|80.97|80.57|81.02|80.62|80.96|80.56|12
1732556970000|2024-11-25 17:49:30|80.98|80.58|81.04|80.64|81.05|80.65|80.98|80.58|7
1732556980000|2024-11-25 17:49:40|81.05|80.65|81.04|80.64|81.05|80.65|81.03|80.63|14
1732556990000|2024-11-25 17:49:50|81.05|80.65|81.05|80.65|81.08|80.68|81.04|80.64|14
1732557000000|2024-11-25 17:50:00|81.06|80.66|81.24|80.84|81.31|80.91|81.06|80.66|27
1732557010000|2024-11-25 17:50:10|81.23|80.83|81.23|80.83|81.25|80.85|81.19|80.79|16
1732557020000|2024-11-25 17:50:20|81.24|80.84|81.26|80.86|81.27|80.87|81.23|80.83|16
1732557030000|2024-11-25 17:50:30|81.25|80.85|81.17|80.77|81.25|80.85|81.16|80.76|6
1732557040000|2024-11-25 17:50:40|81.15|80.75|81.24|80.84|81.26|80.86|81.14|80.74|14
1732557050000|2024-11-25 17:50:50|81.22|80.82|81.2|80.8|81.22|80.82|81.2|80.8|7
1732557060000|2024-11-25 17:51:00|81.21|80.81|81.21|80.81|81.22|80.82|81.17|80.77|12
1732557070000|2024-11-25 17:51:10|81.22|80.82|81.16|80.76|81.27|80.87|81.16|80.76|14
1732557080000|2024-11-25 17:51:20|81.17|80.77|81.17|80.77|81.17|80.77|81.1|80.7|13
1732557090000|2024-11-25 17:51:30|81.18|80.78|81.2|80.8|81.25|80.85|81.18|80.78|12
1732557100000|2024-11-25 17:51:40|81.21|80.81|81.25|80.85|81.28|80.88|81.21|80.81|11
1732557110000|2024-11-25 17:51:50|81.26|80.86|81.3|80.9|81.36|80.96|81.26|80.86|17
1732557120000|2024-11-25 17:52:00|81.31|80.91|81.33|80.93|81.33|80.93|81.26|80.86|13
1732557130000|2024-11-25 17:52:10|81.32|80.92|81.34|80.94|81.4|81|81.31|80.91|17
1732557140000|2024-11-25 17:52:20|81.33|80.93|81.29|80.89|81.33|80.93|81.29|80.89|9
1732557150000|2024-11-25 17:52:30|81.28|80.88|81.36|80.96|81.37|80.97|81.27|80.87|9
1732557160000|2024-11-25 17:52:40|81.37|80.97|81.36|80.96|81.38|80.98|81.34|80.94|9
1732557170000|2024-11-25 17:52:50|81.35|80.95|81.41|81.01|81.41|81.01|81.35|80.95|7
1732557180000|2024-11-25 17:53:00|81.42|81.02|81.42|81.02|81.46|81.06|81.39|80.99|15
1732557190000|2024-11-25 17:53:10|81.39|80.99|81.35|80.95|81.39|80.99|81.33|80.93|15
1732557200000|2024-11-25 17:53:20|81.36|80.96|81.51|81.11|81.51|81.11|81.35|80.95|13
1732557210000|2024-11-25 17:53:30|81.5|81.1|81.44|81.04|81.5|81.1|81.41|81.01|19
1732557220000|2024-11-25 17:53:40|81.45|81.05|81.49|81.09|81.49|81.09|81.43|81.03|14
1732557230000|2024-11-25 17:53:50|81.48|81.08|81.44|81.04|81.48|81.08|81.43|81.03|9
1732557240000|2024-11-25 17:54:00|81.42|81.02|81.46|81.06|81.46|81.06|81.37|80.97|19
1732557250000|2024-11-25 17:54:10|81.47|81.07|81.51|81.11|81.54|81.14|81.39|80.99|18
1732557260000|2024-11-25 17:54:20|81.5|81.1|81.47|81.07|81.5|81.1|81.47|81.07|10
1732557270000|2024-11-25 17:54:30|81.46|81.06|81.44|81.04|81.46|81.06|81.43|81.03|9
1732557280000|2024-11-25 17:54:40|81.45|81.05|81.52|81.12|81.55|81.15|81.45|81.05|14
1732557290000|2024-11-25 17:54:50|81.53|81.13|81.47|81.07|81.56|81.16|81.46|81.06|15
1732557300000|2024-11-25 17:55:00|81.48|81.08|81.48|81.08|81.49|81.09|81.43|81.03|12
1732557310000|2024-11-25 17:55:10|81.47|81.07|81.46|81.06|81.47|81.07|81.41|81.01|20
1732557320000|2024-11-25 17:55:20|81.47|81.07|81.53|81.13|81.57|81.17|81.47|81.07|12
1732557330000|2024-11-25 17:55:30|81.52|81.12|81.59|81.19|81.59|81.19|81.5|81.1|13
1732557340000|2024-11-25 17:55:40|81.6|81.2|81.68|81.28|81.68|81.28|81.6|81.2|14
1732557350000|2024-11-25 17:55:50|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732557360000|2024-11-25 17:56:00|81.69|81.29|81.74|81.34|81.75|81.35|81.69|81.29|4
1732557370000|2024-11-25 17:56:10|81.75|81.35|81.69|81.29|81.75|81.35|81.69|81.29|6
1732557380000|2024-11-25 17:56:20|81.68|81.28|81.67|81.27|81.68|81.28|81.64|81.24|10
1732557390000|2024-11-25 17:56:30|81.66|81.26|81.7|81.3|81.7|81.3|81.66|81.26|13
1732557400000|2024-11-25 17:56:40|81.71|81.31|81.77|81.37|81.77|81.37|81.71|81.31|10
1732557410000|2024-11-25 17:56:50|81.78|81.38|81.83|81.43|81.83|81.43|81.78|81.38|6
1732557420000|2024-11-25 17:57:00|81.84|81.44|81.9|81.5|81.9|81.5|81.84|81.44|5
1732557430000|2024-11-25 17:57:10|81.91|81.51|82.05|81.65|82.05|81.65|81.91|81.51|10
1732557440000|2024-11-25 17:57:20|82.04|81.64|82.02|81.62|82.04|81.64|82|81.6|10
1732557450000|2024-11-25 17:57:30|82.04|81.64|82.07|81.67|82.07|81.67|82.03|81.63|8
1732557460000|2024-11-25 17:57:40|82.06|81.66|82.06|81.66|82.06|81.66|82.04|81.64|8
1732557470000|2024-11-25 17:57:50|82.05|81.65|82.07|81.67|82.07|81.67|82.04|81.64|11
1732557480000|2024-11-25 17:58:00|82.06|81.66|81.99|81.59|82.08|81.68|81.98|81.58|13
1732557490000|2024-11-25 17:58:10|82.01|81.61|81.97|81.57|82.02|81.62|81.97|81.57|8
1732557500000|2024-11-25 17:58:20|81.98|81.58|81.99|81.59|81.99|81.59|81.97|81.57|6
1732557510000|2024-11-25 17:58:30|81.98|81.58|81.99|81.59|81.99|81.59|81.97|81.57|4
1732557520000|2024-11-25 17:58:40|81.98|81.58|81.96|81.56|81.98|81.58|81.95|81.55|5
1732557530000|2024-11-25 17:58:50|81.97|81.57|82.05|81.65|82.06|81.66|81.97|81.57|11
1732557540000|2024-11-25 17:59:00|82.06|81.66|81.97|81.57|82.06|81.66|81.96|81.56|15
1732557550000|2024-11-25 17:59:10|81.96|81.56|82.03|81.63|82.04|81.64|81.96|81.56|11
1732557560000|2024-11-25 17:59:20|82.04|81.64|82.03|81.63|82.06|81.66|82.02|81.62|8
1732557570000|2024-11-25 17:59:30|82.04|81.64|82.04|81.64|82.04|81.64|82|81.6|7
1732557580000|2024-11-25 17:59:40|82.03|81.63|82.05|81.65|82.05|81.65|81.99|81.59|12
1732557590000|2024-11-25 17:59:50|82.06|81.66|82.06|81.66|82.06|81.66|82.05|81.65|5
1732557600000|2024-11-25 18:00:00|82.05|81.65|82.13|81.73|82.13|81.73|82.04|81.64|8
1732557610000|2024-11-25 18:00:10|82.12|81.72|82.05|81.65|82.13|81.73|82.04|81.64|14
1732557620000|2024-11-25 18:00:20|82.04|81.64|82.13|81.73|82.13|81.73|82.04|81.64|6
1732557630000|2024-11-25 18:00:30|82.14|81.74|82.16|81.76|82.2|81.8|82.1|81.7|15
1732557640000|2024-11-25 18:00:40|82.15|81.75|82.2|81.8|82.22|81.82|82.15|81.75|12
1732557650000|2024-11-25 18:00:50|82.21|81.81|82.23|81.83|82.24|81.84|82.21|81.81|6
1732557660000|2024-11-25 18:01:00|82.24|81.84|82.38|81.98|82.38|81.98|82.24|81.84|13
1732557670000|2024-11-25 18:01:10|82.37|81.97|82.24|81.84|82.37|81.97|82.23|81.83|12
1732557680000|2024-11-25 18:01:20|82.23|81.83|81.97|81.57|82.23|81.83|81.97|81.57|20
1732557690000|2024-11-25 18:01:30|81.96|81.56|81.95|81.55|81.98|81.58|81.93|81.53|11
1732557700000|2024-11-25 18:01:40|81.96|81.56|81.97|81.57|82.01|81.61|81.96|81.56|11
1732557710000|2024-11-25 18:01:50|81.96|81.56|81.86|81.46|81.97|81.57|81.86|81.46|12
1732557720000|2024-11-25 18:02:00|81.84|81.44|81.84|81.44|81.96|81.56|81.83|81.43|26
1732557730000|2024-11-25 18:02:10|81.8|81.4|81.77|81.37|81.84|81.44|81.73|81.33|15
1732557740000|2024-11-25 18:02:20|81.78|81.38|81.88|81.48|81.9|81.5|81.78|81.38|21
1732557750000|2024-11-25 18:02:30|81.89|81.49|81.89|81.49|81.95|81.55|81.87|81.47|15
1732557760000|2024-11-25 18:02:40|81.9|81.5|81.87|81.47|81.94|81.54|81.86|81.46|20
1732557770000|2024-11-25 18:02:50|81.86|81.46|81.87|81.47|81.91|81.51|81.86|81.46|12
1732557780000|2024-11-25 18:03:00|81.85|81.45|81.99|81.59|82.02|81.62|81.85|81.45|22
1732557790000|2024-11-25 18:03:10|82.01|81.61|82.2|81.8|82.2|81.8|82.01|81.61|22
1732557800000|2024-11-25 18:03:20|82.23|81.83|82.04|81.64|82.24|81.84|82.04|81.64|23
1732557810000|2024-11-25 18:03:30|82.02|81.62|81.88|81.48|82.02|81.62|81.77|81.37|20
1732557820000|2024-11-25 18:03:40|81.89|81.49|81.89|81.49|81.91|81.51|81.86|81.46|21
1732557830000|2024-11-25 18:03:50|81.88|81.48|81.95|81.55|81.96|81.56|81.86|81.46|24
1732557840000|2024-11-25 18:04:00|81.94|81.54|81.95|81.55|82|81.6|81.94|81.54|29
1732557850000|2024-11-25 18:04:10|81.98|81.58|82.06|81.66|82.06|81.66|81.95|81.55|17
1732557860000|2024-11-25 18:04:20|82.03|81.63|82.02|81.62|82.05|81.65|81.98|81.58|22
1732557870000|2024-11-25 18:04:30|81.98|81.58|82.05|81.65|82.06|81.66|81.96|81.56|17
1732557880000|2024-11-25 18:04:40|82.04|81.64|82.18|81.78|82.18|81.78|82.02|81.62|23
1732557890000|2024-11-25 18:04:50|82.17|81.77|82.3|81.9|82.31|81.91|82.17|81.77|24
1732557900000|2024-11-25 18:05:00|82.31|81.91|82.28|81.88|82.31|81.91|82.17|81.77|18
1732557910000|2024-11-25 18:05:10|82.27|81.87|82.33|81.93|82.33|81.93|82.27|81.87|12
1732557920000|2024-11-25 18:05:20|82.32|81.92|82.34|81.94|82.42|82.02|82.32|81.92|17
1732557930000|2024-11-25 18:05:30|82.33|81.93|82.24|81.84|82.34|81.94|82.23|81.83|24
1732557940000|2024-11-25 18:05:40|82.23|81.83|82.07|81.67|82.24|81.84|82.06|81.66|19
1732557950000|2024-11-25 18:05:50|82.06|81.66|81.98|81.58|82.06|81.66|81.98|81.58|10
1732557960000|2024-11-25 18:06:00|81.99|81.59|82.13|81.73|82.18|81.78|81.98|81.58|26
1732557970000|2024-11-25 18:06:10|82.11|81.71|82.07|81.67|82.11|81.71|82.02|81.62|16
1732557980000|2024-11-25 18:06:20|82.06|81.66|82.14|81.74|82.16|81.76|82.06|81.66|23
1732557990000|2024-11-25 18:06:30|82.13|81.73|82.2|81.8|82.2|81.8|82.09|81.69|15
1732558000000|2024-11-25 18:06:40|82.22|81.82|82.14|81.74|82.22|81.82|82.14|81.74|15
1732558010000|2024-11-25 18:06:50|82.13|81.73|82.08|81.68|82.13|81.73|82.06|81.66|22
1732558020000|2024-11-25 18:07:00|82.09|81.69|82.09|81.69|82.1|81.7|82.07|81.67|7
1732558030000|2024-11-25 18:07:10|82.08|81.68|82.16|81.76|82.17|81.77|82.08|81.68|17
1732558040000|2024-11-25 18:07:20|82.17|81.77|82.2|81.8|82.22|81.82|82.17|81.77|15
1732558050000|2024-11-25 18:07:30|82.21|81.81|82.18|81.78|82.27|81.87|82.15|81.75|25
1732558060000|2024-11-25 18:07:40|82.17|81.77|81.99|81.59|82.17|81.77|81.98|81.58|21
1732558070000|2024-11-25 18:07:50|81.98|81.58|82.03|81.63|82.06|81.66|81.98|81.58|13
1732558080000|2024-11-25 18:08:00|82.02|81.62|82.01|81.61|82.09|81.69|81.99|81.59|25
1732558090000|2024-11-25 18:08:10|82.02|81.62|82.04|81.64|82.06|81.66|81.99|81.59|15
1732558100000|2024-11-25 18:08:20|82.05|81.65|82.16|81.76|82.16|81.76|82.03|81.63|19
1732558110000|2024-11-25 18:08:30|82.17|81.77|82.25|81.85|82.25|81.85|82.17|81.77|17
1732558120000|2024-11-25 18:08:40|82.26|81.86|82.35|81.95|82.35|81.95|82.25|81.85|20
1732558130000|2024-11-25 18:08:50|82.34|81.94|82.28|81.88|82.35|81.95|82.23|81.83|18
1732558140000|2024-11-25 18:09:00|82.29|81.89|82.33|81.93|82.35|81.95|82.29|81.89|16
1732558150000|2024-11-25 18:09:10|82.31|81.91|82.28|81.88|82.33|81.93|82.26|81.86|21
1732558160000|2024-11-25 18:09:20|82.29|81.89|82.34|81.94|82.36|81.96|82.27|81.87|20
1732558170000|2024-11-25 18:09:30|82.33|81.93|82.26|81.86|82.33|81.93|82.26|81.86|21
1732558180000|2024-11-25 18:09:40|82.27|81.87|82.29|81.89|82.33|81.93|82.23|81.83|19
1732558190000|2024-11-25 18:09:50|82.3|81.9|82.34|81.94|82.35|81.95|82.3|81.9|15
1732558200000|2024-11-25 18:10:00|82.35|81.95|82.31|81.91|82.41|82.01|82.29|81.89|20
1732558210000|2024-11-25 18:10:10|82.3|81.9|82.29|81.89|82.3|81.9|82.19|81.79|23
1732558220000|2024-11-25 18:10:20|82.3|81.9|82.37|81.97|82.38|81.98|82.3|81.9|19
1732558230000|2024-11-25 18:10:30|82.36|81.96|82.3|81.9|82.38|81.98|82.3|81.9|17
1732558240000|2024-11-25 18:10:40|82.31|81.91|82.28|81.88|82.31|81.91|82.27|81.87|10
1732558250000|2024-11-25 18:10:50|82.3|81.9|82.32|81.92|82.33|81.93|82.22|81.82|19
1732558260000|2024-11-25 18:11:00|82.31|81.91|82.32|81.92|82.33|81.93|82.25|81.85|16
1732558270000|2024-11-25 18:11:10|82.31|81.91|82.3|81.9|82.32|81.92|82.27|81.87|23
1732558280000|2024-11-25 18:11:20|82.31|81.91|82.28|81.88|82.31|81.91|82.25|81.85|19
1732558290000|2024-11-25 18:11:30|82.27|81.87|82.21|81.81|82.28|81.88|82.19|81.79|12
1732558300000|2024-11-25 18:11:40|82.22|81.82|82.23|81.83|82.28|81.88|82.21|81.81|15
1732558310000|2024-11-25 18:11:50|82.24|81.84|82.14|81.74|82.24|81.84|82.13|81.73|13
1732558320000|2024-11-25 18:12:00|82.12|81.72|82.21|81.81|82.21|81.81|82.12|81.72|17
1732558330000|2024-11-25 18:12:10|82.22|81.82|82.17|81.77|82.24|81.84|82.16|81.76|23
1732558340000|2024-11-25 18:12:20|82.18|81.78|82.19|81.79|82.19|81.79|82.17|81.77|4
1732558350000|2024-11-25 18:12:30|82.2|81.8|82.23|81.83|82.26|81.86|82.2|81.8|16
1732558360000|2024-11-25 18:12:40|82.24|81.84|82.17|81.77|82.25|81.85|82.17|81.77|15
1732558370000|2024-11-25 18:12:50|82.18|81.78|82.21|81.81|82.21|81.81|82.17|81.77|18
1732558380000|2024-11-25 18:13:00|82.2|81.8|82.29|81.89|82.29|81.89|82.2|81.8|18
1732558390000|2024-11-25 18:13:10|82.28|81.88|82.3|81.9|82.3|81.9|82.22|81.82|20
1732558400000|2024-11-25 18:13:20|82.31|81.91|82.28|81.88|82.32|81.92|82.27|81.87|17
1732558410000|2024-11-25 18:13:30|82.29|81.89|82.3|81.9|82.31|81.91|82.29|81.89|8
1732558420000|2024-11-25 18:13:40|82.31|81.91|82.32|81.92|82.36|81.96|82.31|81.91|11
1732558430000|2024-11-25 18:13:50|82.31|81.91|82.33|81.93|82.34|81.94|82.31|81.91|19
1732558440000|2024-11-25 18:14:00|82.32|81.92|82.29|81.89|82.33|81.93|82.29|81.89|10
1732558450000|2024-11-25 18:14:10|82.3|81.9|82.35|81.95|82.35|81.95|82.29|81.89|16
1732558460000|2024-11-25 18:14:20|82.36|81.96|82.29|81.89|82.36|81.96|82.29|81.89|15
1732558470000|2024-11-25 18:14:30|82.28|81.88|82.34|81.94|82.35|81.95|82.28|81.88|16
1732558480000|2024-11-25 18:14:40|82.35|81.95|82.37|81.97|82.37|81.97|82.33|81.93|11
1732558490000|2024-11-25 18:14:50|82.36|81.96|82.37|81.97|82.38|81.98|82.35|81.95|10
1732558500000|2024-11-25 18:15:00|82.36|81.96|82.36|81.96|82.38|81.98|82.35|81.95|19
1732558510000|2024-11-25 18:15:10|82.37|81.97|82.28|81.88|82.39|81.99|82.27|81.87|13
1732558520000|2024-11-25 18:15:20|82.27|81.87|82.24|81.84|82.3|81.9|82.22|81.82|21
1732558530000|2024-11-25 18:15:30|82.22|81.82|82.26|81.86|82.27|81.87|82.2|81.8|20
1732558540000|2024-11-25 18:15:40|82.27|81.87|82.27|81.87|82.28|81.88|82.24|81.84|20
1732558550000|2024-11-25 18:15:50|82.28|81.88|82.33|81.93|82.34|81.94|82.27|81.87|20
1732558560000|2024-11-25 18:16:00|82.34|81.94|82.29|81.89|82.34|81.94|82.28|81.88|13
1732558570000|2024-11-25 18:16:10|82.28|81.88|82.27|81.87|82.29|81.89|82.26|81.86|11
1732558580000|2024-11-25 18:16:20|82.26|81.86|82.18|81.78|82.28|81.88|82.18|81.78|11
1732558590000|2024-11-25 18:16:30|82.17|81.77|82.14|81.74|82.19|81.79|82.14|81.74|19
1732558600000|2024-11-25 18:16:40|82.15|81.75|82.14|81.74|82.15|81.75|82.1|81.7|15
1732558610000|2024-11-25 18:16:50|82.17|81.77|82.13|81.73|82.18|81.78|82.13|81.73|17
1732558620000|2024-11-25 18:17:00|82.15|81.75|82.11|81.71|82.15|81.75|82.08|81.68|9
1732558630000|2024-11-25 18:17:10|82.14|81.74|82.11|81.71|82.14|81.74|82.07|81.67|16
1732558640000|2024-11-25 18:17:20|82.1|81.7|82.16|81.76|82.16|81.76|82.1|81.7|12
1732558650000|2024-11-25 18:17:30|82.17|81.77|82.19|81.79|82.19|81.79|82.15|81.75|7
1732558660000|2024-11-25 18:17:40|82.2|81.8|82.34|81.94|82.34|81.94|82.19|81.79|24
1732558670000|2024-11-25 18:17:50|82.36|81.96|82.29|81.89|82.42|82.02|82.29|81.89|11
1732558680000|2024-11-25 18:18:00|82.28|81.88|82.34|81.94|82.35|81.95|82.28|81.88|17
1732558690000|2024-11-25 18:18:10|82.35|81.95|82.24|81.84|82.36|81.96|82.24|81.84|17
1732558700000|2024-11-25 18:18:20|82.23|81.83|82.26|81.86|82.27|81.87|82.2|81.8|12
1732558710000|2024-11-25 18:18:30|82.27|81.87|82.31|81.91|82.31|81.91|82.27|81.87|11
1732558720000|2024-11-25 18:18:40|82.32|81.92|82.34|81.94|82.35|81.95|82.3|81.9|11
1732558730000|2024-11-25 18:18:50|82.35|81.95|82.35|81.95|82.36|81.96|82.35|81.95|3
1732558740000|2024-11-25 18:19:00|82.33|81.93|82.35|81.95|82.36|81.96|82.3|81.9|13
1732558750000|2024-11-25 18:19:10|82.36|81.96|82.35|81.95|82.36|81.96|82.32|81.92|18
1732558760000|2024-11-25 18:19:20|82.36|81.96|82.38|81.98|82.39|81.99|82.35|81.95|9
1732558770000|2024-11-25 18:19:30|82.39|81.99|82.35|81.95|82.39|81.99|82.3|81.9|16
1732558780000|2024-11-25 18:19:40|82.36|81.96|82.37|81.97|82.37|81.97|82.35|81.95|14
1732558790000|2024-11-25 18:19:50|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|11
1732558800000|2024-11-25 18:20:00|82.37|81.97|82.4|82|82.41|82.01|82.37|81.97|17
1732558810000|2024-11-25 18:20:10|82.41|82.01|82.46|82.06|82.46|82.06|82.4|82|19
1732558820000|2024-11-25 18:20:20|82.48|82.08|82.4|82|82.48|82.08|82.39|81.99|13
1732558830000|2024-11-25 18:20:30|82.41|82.01|82.36|81.96|82.44|82.04|82.36|81.96|14
1732558840000|2024-11-25 18:20:40|82.35|81.95|82.35|81.95|82.38|81.98|82.31|81.91|13
1732558850000|2024-11-25 18:20:50|82.36|81.96|82.37|81.97|82.37|81.97|82.31|81.91|15
1732558860000|2024-11-25 18:21:00|82.38|81.98|82.47|82.07|82.47|82.07|82.38|81.98|20
1732558870000|2024-11-25 18:21:10|82.46|82.06|82.38|81.98|82.47|82.07|82.38|81.98|9
1732558880000|2024-11-25 18:21:20|82.36|81.96|82.38|81.98|82.42|82.02|82.36|81.96|10
1732558890000|2024-11-25 18:21:30|82.37|81.97|82.31|81.91|82.37|81.97|82.31|81.91|15
1732558900000|2024-11-25 18:21:40|82.32|81.92|82.27|81.87|82.33|81.93|82.26|81.86|7
1732558910000|2024-11-25 18:21:50|82.26|81.86|82.21|81.81|82.26|81.86|82.21|81.81|5
1732558920000|2024-11-25 18:22:00|82.2|81.8|82.14|81.74|82.2|81.8|82.1|81.7|10
1732558930000|2024-11-25 18:22:10|82.12|81.72|82.02|81.62|82.12|81.72|82.02|81.62|10
1732558940000|2024-11-25 18:22:20|82|81.6|81.98|81.58|82.02|81.62|81.98|81.58|15
1732558950000|2024-11-25 18:22:30|81.99|81.59|81.91|81.51|81.99|81.59|81.91|81.51|9
1732558960000|2024-11-25 18:22:40|81.93|81.53|82.01|81.61|82.02|81.62|81.93|81.53|9
1732558970000|2024-11-25 18:22:50|82|81.6|82.06|81.66|82.07|81.67|82|81.6|11
1732558980000|2024-11-25 18:23:00|82.07|81.67|82.12|81.72|82.14|81.74|82.07|81.67|17
1732558990000|2024-11-25 18:23:10|82.13|81.73|82.2|81.8|82.21|81.81|82.13|81.73|14
1732559000000|2024-11-25 18:23:20|82.19|81.79|82.16|81.76|82.19|81.79|82.16|81.76|3
1732559010000|2024-11-25 18:23:30|82.14|81.74|82.21|81.81|82.21|81.81|82.12|81.72|12
1732559020000|2024-11-25 18:23:40|82.23|81.83|82.26|81.86|82.28|81.88|82.23|81.83|7
1732559030000|2024-11-25 18:23:50|82.25|81.85|82.36|81.96|82.36|81.96|82.25|81.85|10
1732559040000|2024-11-25 18:24:00|82.38|81.98|82.4|82|82.41|82.01|82.38|81.98|11
1732559050000|2024-11-25 18:24:10|82.41|82.01|82.4|82|82.41|82.01|82.37|81.97|12
1732559060000|2024-11-25 18:24:20|82.41|82.01|82.47|82.07|82.47|82.07|82.4|82|10
1732559070000|2024-11-25 18:24:30|82.48|82.08|82.39|81.99|82.48|82.08|82.39|81.99|11
1732559080000|2024-11-25 18:24:40|82.38|81.98|82.43|82.03|82.43|82.03|82.38|81.98|8
1732559090000|2024-11-25 18:24:50|82.46|82.06|82.45|82.05|82.48|82.08|82.45|82.05|9
1732559100000|2024-11-25 18:25:00|82.44|82.04|82.45|82.05|82.45|82.05|82.41|82.01|17
1732559110000|2024-11-25 18:25:10|82.46|82.06|82.46|82.06|82.46|82.06|82.44|82.04|7
1732559120000|2024-11-25 18:25:20|82.47|82.07|82.38|81.98|82.47|82.07|82.36|81.96|12
1732559130000|2024-11-25 18:25:30|82.39|81.99|82.37|81.97|82.42|82.02|82.37|81.97|9
1732559140000|2024-11-25 18:25:40|82.35|81.95|82.35|81.95|82.38|81.98|82.35|81.95|6
1732559150000|2024-11-25 18:25:50|82.34|81.94|82.3|81.9|82.34|81.94|82.29|81.89|8
1732559160000|2024-11-25 18:26:00|82.32|81.92|82.3|81.9|82.39|81.99|82.3|81.9|16
1732559170000|2024-11-25 18:26:10|82.29|81.89|82.21|81.81|82.29|81.89|82.21|81.81|5
1732559180000|2024-11-25 18:26:20|82.23|81.83|82.19|81.79|82.24|81.84|82.18|81.78|18
1732559190000|2024-11-25 18:26:30|82.2|81.8|82.17|81.77|82.21|81.81|82.17|81.77|7
1732559200000|2024-11-25 18:26:40|82.18|81.78|82.24|81.84|82.24|81.84|82.17|81.77|7
1732559210000|2024-11-25 18:26:50|82.25|81.85|82.27|81.87|82.27|81.87|82.24|81.84|5
1732559220000|2024-11-25 18:27:00|82.26|81.86|82.18|81.78|82.27|81.87|82.18|81.78|11
1732559230000|2024-11-25 18:27:10|82.19|81.79|82.19|81.79|82.24|81.84|82.19|81.79|9
1732559240000|2024-11-25 18:27:20|82.18|81.78|82.15|81.75|82.19|81.79|82.14|81.74|7
1732559250000|2024-11-25 18:27:30|82.16|81.76|82.22|81.82|82.24|81.84|82.15|81.75|16
1732559260000|2024-11-25 18:27:40|82.23|81.83|82.28|81.88|82.28|81.88|82.23|81.83|14
1732559270000|2024-11-25 18:27:50|82.29|81.89|82.29|81.89|82.3|81.9|82.29|81.89|7
1732559280000|2024-11-25 18:28:00|82.28|81.88|82.29|81.89|82.29|81.89|82.26|81.86|8
1732559290000|2024-11-25 18:28:10|82.28|81.88|82.35|81.95|82.36|81.96|82.28|81.88|14
1732559300000|2024-11-25 18:28:20|82.34|81.94|82.22|81.82|82.34|81.94|82.22|81.82|13
1732559310000|2024-11-25 18:28:30|82.21|81.81|82.2|81.8|82.22|81.82|82.17|81.77|7
1732559320000|2024-11-25 18:28:40|82.17|81.77|82.17|81.77|82.17|81.77|82.17|81.77|1
1732559330000|2024-11-25 18:28:50|82.16|81.76|82.17|81.77|82.18|81.78|82.1|81.7|12
1732559340000|2024-11-25 18:29:00|82.18|81.78|82.21|81.81|82.23|81.83|82.18|81.78|13
1732559350000|2024-11-25 18:29:10|82.2|81.8|82.12|81.72|82.2|81.8|82.1|81.7|12
1732559360000|2024-11-25 18:29:20|82.11|81.71|82.16|81.76|82.16|81.76|82.11|81.71|6
1732559370000|2024-11-25 18:29:30|82.17|81.77|82.18|81.78|82.18|81.78|82.17|81.77|2
1732559380000|2024-11-25 18:29:40|82.19|81.79|82.18|81.78|82.2|81.8|82.18|81.78|8
1732559390000|2024-11-25 18:29:50|82.17|81.77|82.24|81.84|82.24|81.84|82.16|81.76|7
1732559400000|2024-11-25 18:30:00|82.22|81.82|82.18|81.78|82.25|81.85|82.18|81.78|14
1732559410000|2024-11-25 18:30:10|82.19|81.79|82.19|81.79|82.23|81.83|82.18|81.78|11
1732559420000|2024-11-25 18:30:20|82.18|81.78|82.21|81.81|82.21|81.81|82.18|81.78|10
1732559430000|2024-11-25 18:30:30|82.22|81.82|82.22|81.82|82.26|81.86|82.22|81.82|11
1732559440000|2024-11-25 18:30:40|82.21|81.81|82.16|81.76|82.23|81.83|82.16|81.76|14
1732559450000|2024-11-25 18:30:50|82.15|81.75|82.06|81.66|82.15|81.75|82.05|81.65|19
1732559460000|2024-11-25 18:31:00|82.07|81.67|82.12|81.72|82.16|81.76|82.07|81.67|19
1732559470000|2024-11-25 18:31:10|82.11|81.71|82.09|81.69|82.13|81.73|82.07|81.67|13
1732559480000|2024-11-25 18:31:20|82.11|81.71|82.01|81.61|82.13|81.73|82.01|81.61|12
1732559490000|2024-11-25 18:31:30|82.02|81.62|82|81.6|82.07|81.67|82|81.6|12
1732559500000|2024-11-25 18:31:40|82.02|81.62|82.05|81.65|82.07|81.67|82.02|81.62|13
1732559510000|2024-11-25 18:31:50|82.03|81.63|82.07|81.67|82.07|81.67|82.02|81.62|8
1732559520000|2024-11-25 18:32:00|82.09|81.69|82.06|81.66|82.09|81.69|82.05|81.65|10
1732559530000|2024-11-25 18:32:10|82.07|81.67|82.08|81.68|82.13|81.73|82.07|81.67|14
1732559540000|2024-11-25 18:32:20|82.07|81.67|82.07|81.67|82.08|81.68|82.05|81.65|13
1732559550000|2024-11-25 18:32:30|82.06|81.66|81.96|81.56|82.06|81.66|81.96|81.56|7
1732559560000|2024-11-25 18:32:40|81.95|81.55|81.99|81.59|82.03|81.63|81.95|81.55|11
1732559570000|2024-11-25 18:32:50|82|81.6|82.03|81.63|82.08|81.68|82|81.6|18
1732559580000|2024-11-25 18:33:00|82.01|81.61|81.97|81.57|82.01|81.61|81.96|81.56|12
1732559590000|2024-11-25 18:33:10|81.96|81.56|81.92|81.52|81.97|81.57|81.92|81.52|9
1732559600000|2024-11-25 18:33:20|81.87|81.47|81.97|81.57|81.97|81.57|81.87|81.47|9
1732559610000|2024-11-25 18:33:30|81.96|81.56|82.04|81.64|82.05|81.65|81.93|81.53|12
1732559620000|2024-11-25 18:33:40|82.03|81.63|81.97|81.57|82.03|81.63|81.97|81.57|10
1732559630000|2024-11-25 18:33:50|81.96|81.56|81.99|81.59|81.99|81.59|81.95|81.55|9
1732559640000|2024-11-25 18:34:00|81.97|81.57|81.96|81.56|81.97|81.57|81.92|81.52|10
1732559650000|2024-11-25 18:34:10|81.97|81.57|82.04|81.64|82.05|81.65|81.97|81.57|11
1732559660000|2024-11-25 18:34:20|82.05|81.65|82.01|81.61|82.05|81.65|82|81.6|10
1732559670000|2024-11-25 18:34:30|82|81.6|81.97|81.57|82.01|81.61|81.96|81.56|7
1732559680000|2024-11-25 18:34:40|81.98|81.58|82.06|81.66|82.07|81.67|81.98|81.58|11
1732559690000|2024-11-25 18:34:50|82.07|81.67|82.07|81.67|82.09|81.69|82.07|81.67|8
1732559700000|2024-11-25 18:35:00|82.08|81.68|81.95|81.55|82.08|81.68|81.94|81.54|12
1732559710000|2024-11-25 18:35:10|81.96|81.56|81.8|81.4|81.96|81.56|81.8|81.4|9
1732559720000|2024-11-25 18:35:20|81.77|81.37|81.85|81.45|81.86|81.46|81.76|81.36|12
1732559730000|2024-11-25 18:35:30|81.86|81.46|81.91|81.51|81.91|81.51|81.86|81.46|14
1732559740000|2024-11-25 18:35:40|81.96|81.56|81.88|81.48|81.96|81.56|81.88|81.48|10
1732559750000|2024-11-25 18:35:50|81.87|81.47|81.84|81.44|81.87|81.47|81.83|81.43|16
1732559760000|2024-11-25 18:36:00|81.85|81.45|81.84|81.44|81.86|81.46|81.83|81.43|10
1732559770000|2024-11-25 18:36:10|81.82|81.42|81.67|81.27|81.82|81.42|81.67|81.27|18
1732559780000|2024-11-25 18:36:20|81.66|81.26|81.74|81.34|81.77|81.37|81.66|81.26|19
1732559790000|2024-11-25 18:36:30|81.75|81.35|81.82|81.42|81.84|81.44|81.75|81.35|24
1732559800000|2024-11-25 18:36:40|81.84|81.44|81.81|81.41|81.84|81.44|81.81|81.41|4
1732559810000|2024-11-25 18:36:50|81.8|81.4|81.74|81.34|81.8|81.4|81.73|81.33|7
1732559820000|2024-11-25 18:37:00|81.72|81.32|81.73|81.33|81.74|81.34|81.68|81.28|11
1732559830000|2024-11-25 18:37:10|81.72|81.32|81.71|81.31|81.72|81.32|81.67|81.27|14
1732559840000|2024-11-25 18:37:20|81.72|81.32|81.66|81.26|81.73|81.33|81.66|81.26|8
1732559850000|2024-11-25 18:37:30|81.67|81.27|81.72|81.32|81.73|81.33|81.66|81.26|18
1732559860000|2024-11-25 18:37:40|81.7|81.3|81.67|81.27|81.7|81.3|81.65|81.25|17
1732559870000|2024-11-25 18:37:50|81.68|81.28|81.69|81.29|81.69|81.29|81.66|81.26|6
1732559880000|2024-11-25 18:38:00|81.71|81.31|81.65|81.25|81.71|81.31|81.65|81.25|9
1732559890000|2024-11-25 18:38:10|81.64|81.24|81.68|81.28|81.69|81.29|81.63|81.23|17
1732559900000|2024-11-25 18:38:20|81.7|81.3|81.75|81.35|81.77|81.37|81.7|81.3|8
1732559910000|2024-11-25 18:38:30|81.76|81.36|81.76|81.36|81.77|81.37|81.74|81.34|11
1732559920000|2024-11-25 18:38:40|81.75|81.35|81.75|81.35|81.78|81.38|81.75|81.35|9
1732559930000|2024-11-25 18:38:50|81.76|81.36|81.69|81.29|81.76|81.36|81.69|81.29|10
1732559940000|2024-11-25 18:39:00|81.68|81.28|81.73|81.33|81.73|81.33|81.68|81.28|8
1732559950000|2024-11-25 18:39:10|81.75|81.35|81.78|81.38|81.79|81.39|81.75|81.35|10
1732559960000|2024-11-25 18:39:20|81.84|81.44|81.86|81.46|81.86|81.46|81.84|81.44|3
1732559970000|2024-11-25 18:39:30|81.85|81.45|81.85|81.45|81.85|81.45|81.82|81.42|6
1732559980000|2024-11-25 18:39:40|81.84|81.44|81.81|81.41|81.85|81.45|81.8|81.4|14
1732559990000|2024-11-25 18:39:50|81.82|81.42|81.84|81.44|81.85|81.45|81.82|81.42|7
1732560000000|2024-11-25 18:40:00|81.83|81.43|81.79|81.39|81.83|81.43|81.77|81.37|12
1732560010000|2024-11-25 18:40:10|81.8|81.4|81.85|81.45|81.86|81.46|81.8|81.4|8
1732560020000|2024-11-25 18:40:20|81.86|81.46|81.81|81.41|81.9|81.5|81.81|81.41|15
1732560030000|2024-11-25 18:40:30|81.8|81.4|81.7|81.3|81.8|81.4|81.7|81.3|10
1732560040000|2024-11-25 18:40:40|81.71|81.31|81.65|81.25|81.73|81.33|81.65|81.25|9
1732560050000|2024-11-25 18:40:50|81.66|81.26|81.64|81.24|81.66|81.26|81.63|81.23|6
1732560060000|2024-11-25 18:41:00|81.65|81.25|81.75|81.35|81.75|81.35|81.64|81.24|15
1732560070000|2024-11-25 18:41:10|81.77|81.37|81.77|81.37|81.79|81.39|81.76|81.36|13
1732560080000|2024-11-25 18:41:20|81.75|81.35|81.75|81.35|81.75|81.35|81.73|81.33|5
1732560090000|2024-11-25 18:41:30|81.76|81.36|81.7|81.3|81.76|81.36|81.7|81.3|5
1732560100000|2024-11-25 18:41:40|81.69|81.29|81.68|81.28|81.7|81.3|81.68|81.28|6
1732560110000|2024-11-25 18:41:50|81.69|81.29|81.67|81.27|81.69|81.29|81.66|81.26|7
1732560120000|2024-11-25 18:42:00|81.66|81.26|81.65|81.25|81.67|81.27|81.63|81.23|11
1732560130000|2024-11-25 18:42:10|81.59|81.19|81.5|81.1|81.59|81.19|81.5|81.1|12
1732560140000|2024-11-25 18:42:20|81.48|81.08|81.42|81.02|81.48|81.08|81.42|81.02|7
1732560150000|2024-11-25 18:42:30|81.39|80.99|81.32|80.92|81.39|80.99|81.32|80.92|7
1732560160000|2024-11-25 18:42:40|81.33|80.93|81.35|80.95|81.35|80.95|81.31|80.91|9
1732560170000|2024-11-25 18:42:50|81.34|80.94|81.33|80.93|81.34|80.94|81.32|80.92|4
1732560180000|2024-11-25 18:43:00|81.32|80.92|81.4|81|81.41|81.01|81.3|80.9|16
1732560190000|2024-11-25 18:43:10|81.37|80.97|81.45|81.05|81.46|81.06|81.34|80.94|14
1732560200000|2024-11-25 18:43:20|81.46|81.06|81.46|81.06|81.47|81.07|81.44|81.04|7
1732560210000|2024-11-25 18:43:30|81.45|81.05|81.43|81.03|81.45|81.05|81.43|81.03|5
1732560220000|2024-11-25 18:43:40|81.44|81.04|81.42|81.02|81.44|81.04|81.41|81.01|11
1732560230000|2024-11-25 18:43:50|81.4|81|81.35|80.95|81.4|81|81.35|80.95|7
1732560240000|2024-11-25 18:44:00|81.36|80.96|81.34|80.94|81.36|80.96|81.34|80.94|3
1732560250000|2024-11-25 18:44:10|81.35|80.95|81.29|80.89|81.35|80.95|81.29|80.89|5
1732560260000|2024-11-25 18:44:20|81.28|80.88|81.28|80.88|81.29|80.89|81.28|80.88|3
1732560280000|2024-11-25 18:44:40|81.29|80.89|81.27|80.87|81.29|80.89|81.26|80.86|6
1732560290000|2024-11-25 18:44:50|81.28|80.88|81.28|80.88|81.28|80.88|81.28|80.88|1
1732560300000|2024-11-25 18:45:00|81.26|80.86|81.35|80.95|81.35|80.95|81.23|80.83|9
1732560310000|2024-11-25 18:45:10|81.34|80.94|81.38|80.98|81.43|81.03|81.34|80.94|13
1732560320000|2024-11-25 18:45:20|81.37|80.97|81.28|80.88|81.39|80.99|81.28|80.88|8
1732560330000|2024-11-25 18:45:30|81.25|80.85|81.26|80.86|81.26|80.86|81.24|80.84|6
1732560340000|2024-11-25 18:45:40|81.27|80.87|81.23|80.83|81.27|80.87|81.23|80.83|11
1732560350000|2024-11-25 18:45:50|81.24|80.84|81.28|80.88|81.31|80.91|81.24|80.84|12
1732560360000|2024-11-25 18:46:00|81.27|80.87|81.28|80.88|81.34|80.94|81.27|80.87|14
1732560370000|2024-11-25 18:46:10|81.3|80.9|81.29|80.89|81.35|80.95|81.29|80.89|9
1732560380000|2024-11-25 18:46:20|81.3|80.9|81.39|80.99|81.42|81.02|81.3|80.9|13
1732560390000|2024-11-25 18:46:30|81.38|80.98|81.44|81.04|81.45|81.05|81.38|80.98|11
1732560400000|2024-11-25 18:46:40|81.43|81.03|81.4|81|81.44|81.04|81.4|81|10
1732560410000|2024-11-25 18:46:50|81.39|80.99|81.4|81|81.4|81|81.34|80.94|13
1732560420000|2024-11-25 18:47:00|81.41|81.01|81.43|81.03|81.45|81.05|81.38|80.98|16
1732560430000|2024-11-25 18:47:10|81.44|81.04|81.38|80.98|81.44|81.04|81.38|80.98|5
1732560440000|2024-11-25 18:47:20|81.39|80.99|81.36|80.96|81.39|80.99|81.31|80.91|16
1732560450000|2024-11-25 18:47:30|81.35|80.95|81.33|80.93|81.36|80.96|81.33|80.93|6
1732560460000|2024-11-25 18:47:40|81.34|80.94|81.26|80.86|81.34|80.94|81.26|80.86|8
1732560470000|2024-11-25 18:47:50|81.25|80.85|81.16|80.76|81.25|80.85|81.16|80.76|9
1732560480000|2024-11-25 18:48:00|81.17|80.77|81.05|80.65|81.18|80.78|81.05|80.65|10
1732560490000|2024-11-25 18:48:10|81.06|80.66|81.03|80.63|81.08|80.68|81.02|80.62|6
1732560500000|2024-11-25 18:48:20|81.02|80.62|80.99|80.59|81.03|80.63|80.98|80.58|14
1732560510000|2024-11-25 18:48:30|80.98|80.58|81.06|80.66|81.07|80.67|80.97|80.57|10
1732560520000|2024-11-25 18:48:40|81.04|80.64|81.02|80.62|81.06|80.66|81.02|80.62|7
1732560530000|2024-11-25 18:48:50|81.01|80.61|81.04|80.64|81.04|80.64|80.99|80.59|14
1732560540000|2024-11-25 18:49:00|81.02|80.62|81|80.6|81.02|80.62|80.99|80.59|11
1732560550000|2024-11-25 18:49:10|81.02|80.62|81.07|80.67|81.07|80.67|80.98|80.58|12
1732560560000|2024-11-25 18:49:20|81.08|80.68|81.14|80.74|81.15|80.75|81.07|80.67|9
1732560570000|2024-11-25 18:49:30|81.15|80.75|81.15|80.75|81.15|80.75|81.13|80.73|5
1732560580000|2024-11-25 18:49:40|81.14|80.74|81.07|80.67|81.15|80.75|81.07|80.67|8
1732560590000|2024-11-25 18:49:50|81.08|80.68|81.1|80.7|81.1|80.7|81.08|80.68|4
1732560600000|2024-11-25 18:50:00|81.11|80.71|81.1|80.7|81.15|80.75|81.1|80.7|9
1732560610000|2024-11-25 18:50:10|81.09|80.69|81.25|80.85|81.25|80.85|81.08|80.68|14
1732560620000|2024-11-25 18:50:20|81.27|80.87|81.35|80.95|81.36|80.96|81.27|80.87|16
1732560630000|2024-11-25 18:50:30|81.36|80.96|81.37|80.97|81.42|81.02|81.36|80.96|15
1732560640000|2024-11-25 18:50:40|81.38|80.98|81.37|80.97|81.41|81.01|81.35|80.95|11
1732560650000|2024-11-25 18:50:50|81.36|80.96|81.43|81.03|81.43|81.03|81.36|80.96|7
1732560660000|2024-11-25 18:51:00|81.42|81.02|81.38|80.98|81.42|81.02|81.36|80.96|14
1732560670000|2024-11-25 18:51:10|81.36|80.96|81.37|80.97|81.37|80.97|81.33|80.93|8
1732560680000|2024-11-25 18:51:20|81.38|80.98|81.44|81.04|81.44|81.04|81.38|80.98|11
1732560690000|2024-11-25 18:51:30|81.45|81.05|81.49|81.09|81.5|81.1|81.45|81.05|9
1732560700000|2024-11-25 18:51:40|81.5|81.1|81.57|81.17|81.57|81.17|81.49|81.09|8
1732560710000|2024-11-25 18:51:50|81.58|81.18|81.65|81.25|81.66|81.26|81.58|81.18|11
1732560720000|2024-11-25 18:52:00|81.66|81.26|81.6|81.2|81.68|81.28|81.6|81.2|12
1732560730000|2024-11-25 18:52:10|81.61|81.21|81.56|81.16|81.61|81.21|81.55|81.15|13
1732560740000|2024-11-25 18:52:20|81.55|81.15|81.54|81.14|81.55|81.15|81.51|81.11|10
1732560750000|2024-11-25 18:52:30|81.53|81.13|81.51|81.11|81.53|81.13|81.48|81.08|13
1732560760000|2024-11-25 18:52:40|81.5|81.1|81.45|81.05|81.5|81.1|81.44|81.04|11
1732560770000|2024-11-25 18:52:50|81.46|81.06|81.39|80.99|81.46|81.06|81.39|80.99|10
1732560780000|2024-11-25 18:53:00|81.4|81|81.48|81.08|81.5|81.1|81.4|81|14
1732560790000|2024-11-25 18:53:10|81.47|81.07|81.41|81.01|81.48|81.08|81.38|80.98|8
1732560800000|2024-11-25 18:53:20|81.44|81.04|81.45|81.05|81.46|81.06|81.44|81.04|4
1732560810000|2024-11-25 18:53:30|81.46|81.06|81.43|81.03|81.46|81.06|81.37|80.97|13
1732560820000|2024-11-25 18:53:40|81.41|81.01|81.4|81|81.44|81.04|81.4|81|11
1732560830000|2024-11-25 18:53:50|81.39|80.99|81.4|81|81.41|81.01|81.38|80.98|6
1732560840000|2024-11-25 18:54:00|81.39|80.99|81.36|80.96|81.39|80.99|81.36|80.96|12
1732560850000|2024-11-25 18:54:10|81.37|80.97|81.38|80.98|81.41|81.01|81.37|80.97|10
1732560860000|2024-11-25 18:54:20|81.39|80.99|81.45|81.05|81.45|81.05|81.39|80.99|9
1732560870000|2024-11-25 18:54:30|81.46|81.06|81.49|81.09|81.5|81.1|81.46|81.06|6
1732560880000|2024-11-25 18:54:40|81.48|81.08|81.45|81.05|81.48|81.08|81.45|81.05|3
1732560890000|2024-11-25 18:54:50|81.46|81.06|81.38|80.98|81.46|81.06|81.38|80.98|11
1732560900000|2024-11-25 18:55:00|81.39|80.99|81.52|81.12|81.52|81.12|81.38|80.98|18
1732560910000|2024-11-25 18:55:10|81.54|81.14|81.56|81.16|81.57|81.17|81.51|81.11|8
1732560920000|2024-11-25 18:55:20|81.57|81.17|81.49|81.09|81.59|81.19|81.49|81.09|9
1732560930000|2024-11-25 18:55:30|81.48|81.08|81.45|81.05|81.49|81.09|81.45|81.05|9
1732560940000|2024-11-25 18:55:40|81.44|81.04|81.45|81.05|81.46|81.06|81.44|81.04|8
1732560950000|2024-11-25 18:55:50|81.46|81.06|81.42|81.02|81.46|81.06|81.39|80.99|13
1732560960000|2024-11-25 18:56:00|81.43|81.03|81.44|81.04|81.45|81.05|81.39|80.99|11
1732560970000|2024-11-25 18:56:10|81.46|81.06|81.53|81.13|81.54|81.14|81.46|81.06|14
1732560980000|2024-11-25 18:56:20|81.54|81.14|81.48|81.08|81.54|81.14|81.47|81.07|18
1732560990000|2024-11-25 18:56:30|81.5|81.1|81.57|81.17|81.57|81.17|81.5|81.1|8
1732561000000|2024-11-25 18:56:40|81.58|81.18|81.58|81.18|81.61|81.21|81.57|81.17|9
1732561010000|2024-11-25 18:56:50|81.59|81.19|81.65|81.25|81.65|81.25|81.59|81.19|6
1732561020000|2024-11-25 18:57:00|81.63|81.23|81.56|81.16|81.63|81.23|81.56|81.16|14
1732561030000|2024-11-25 18:57:10|81.57|81.17|81.48|81.08|81.57|81.17|81.48|81.08|12
1732561040000|2024-11-25 18:57:20|81.49|81.09|81.56|81.16|81.57|81.17|81.49|81.09|10
1732561050000|2024-11-25 18:57:30|81.57|81.17|81.59|81.19|81.6|81.2|81.57|81.17|5
1732561060000|2024-11-25 18:57:40|81.6|81.2|81.62|81.22|81.64|81.24|81.6|81.2|15
1732561070000|2024-11-25 18:57:50|81.61|81.21|81.56|81.16|81.61|81.21|81.56|81.16|13
1732561080000|2024-11-25 18:58:00|81.57|81.17|81.48|81.08|81.57|81.17|81.48|81.08|8
1732561090000|2024-11-25 18:58:10|81.49|81.09|81.47|81.07|81.49|81.09|81.45|81.05|13
1732561100000|2024-11-25 18:58:20|81.48|81.08|81.54|81.14|81.55|81.15|81.48|81.08|14
1732561110000|2024-11-25 18:58:30|81.55|81.15|81.5|81.1|81.57|81.17|81.5|81.1|11
1732561120000|2024-11-25 18:58:40|81.51|81.11|81.48|81.08|81.54|81.14|81.48|81.08|15
1732561130000|2024-11-25 18:58:50|81.47|81.07|81.48|81.08|81.48|81.08|81.47|81.07|6
1732561140000|2024-11-25 18:59:00|81.46|81.06|81.49|81.09|81.49|81.09|81.44|81.04|8
1732561150000|2024-11-25 18:59:10|81.48|81.08|81.49|81.09|81.52|81.12|81.48|81.08|8
1732561160000|2024-11-25 18:59:20|81.48|81.08|81.47|81.07|81.49|81.09|81.47|81.07|6
1732561170000|2024-11-25 18:59:30|81.48|81.08|81.57|81.17|81.57|81.17|81.48|81.08|10
1732561180000|2024-11-25 18:59:40|81.56|81.16|81.5|81.1|81.57|81.17|81.5|81.1|7
1732561190000|2024-11-25 18:59:50|81.49|81.09|81.51|81.11|81.52|81.12|81.49|81.09|11
1732561200000|2024-11-25 19:00:00|81.52|81.12|81.46|81.06|81.52|81.12|81.42|81.02|21
1732561210000|2024-11-25 19:00:10|81.45|81.05|81.4|81|81.46|81.06|81.4|81|8
1732561220000|2024-11-25 19:00:20|81.38|80.98|81.42|81.02|81.42|81.02|81.37|80.97|15
1732561230000|2024-11-25 19:00:30|81.43|81.03|81.37|80.97|81.43|81.03|81.36|80.96|10
1732561240000|2024-11-25 19:00:40|81.36|80.96|81.3|80.9|81.36|80.96|81.3|80.9|7
1732561250000|2024-11-25 19:00:50|81.26|80.86|81.26|80.86|81.27|80.87|81.24|80.84|19
1732561260000|2024-11-25 19:01:00|81.27|80.87|81.3|80.9|81.35|80.95|81.27|80.87|21
1732561270000|2024-11-25 19:01:10|81.29|80.89|81.27|80.87|81.29|80.89|81.26|80.86|6
1732561280000|2024-11-25 19:01:20|81.25|80.85|81.29|80.89|81.35|80.95|81.24|80.84|16
1732561290000|2024-11-25 19:01:30|81.3|80.9|81.26|80.86|81.33|80.93|81.26|80.86|15
1732561300000|2024-11-25 19:01:40|81.25|80.85|81.17|80.77|81.25|80.85|81.17|80.77|8
1732561310000|2024-11-25 19:01:50|81.18|80.78|81.2|80.8|81.2|80.8|81.17|80.77|8
1732561320000|2024-11-25 19:02:00|81.21|80.81|81.32|80.92|81.33|80.93|81.21|80.81|13
1732561330000|2024-11-25 19:02:10|81.33|80.93|81.37|80.97|81.39|80.99|81.33|80.93|11
1732561340000|2024-11-25 19:02:20|81.38|80.98|81.25|80.85|81.38|80.98|81.25|80.85|19
1732561350000|2024-11-25 19:02:30|81.26|80.86|81.17|80.77|81.26|80.86|81.16|80.76|9
1732561360000|2024-11-25 19:02:40|81.18|80.78|81.25|80.85|81.25|80.85|81.18|80.78|6
1732561370000|2024-11-25 19:02:50|81.23|80.83|81.32|80.92|81.32|80.92|81.23|80.83|11
1732561380000|2024-11-25 19:03:00|81.31|80.91|81.19|80.79|81.31|80.91|81.18|80.78|10
1732561390000|2024-11-25 19:03:10|81.2|80.8|81.26|80.86|81.26|80.86|81.16|80.76|19
1732561400000|2024-11-25 19:03:20|81.25|80.85|81.28|80.88|81.28|80.88|81.25|80.85|10
1732561410000|2024-11-25 19:03:30|81.29|80.89|81.26|80.86|81.29|80.89|81.21|80.81|9
1732561420000|2024-11-25 19:03:40|81.27|80.87|81.32|80.92|81.34|80.94|81.27|80.87|8
1732561430000|2024-11-25 19:03:50|81.28|80.88|81.36|80.96|81.36|80.96|81.28|80.88|15
1732561440000|2024-11-25 19:04:00|81.37|80.97|81.41|81.01|81.42|81.02|81.37|80.97|9
1732561450000|2024-11-25 19:04:10|81.42|81.02|81.47|81.07|81.48|81.08|81.42|81.02|6
1732561460000|2024-11-25 19:04:20|81.48|81.08|81.52|81.12|81.52|81.12|81.46|81.06|16
1732561470000|2024-11-25 19:04:30|81.55|81.15|81.51|81.11|81.55|81.15|81.5|81.1|12
1732561480000|2024-11-25 19:04:40|81.5|81.1|81.46|81.06|81.51|81.11|81.46|81.06|9
1732561490000|2024-11-25 19:04:50|81.44|81.04|81.4|81|81.46|81.06|81.4|81|17
1732561500000|2024-11-25 19:05:00|81.39|80.99|81.35|80.95|81.4|81|81.35|80.95|6
1732561510000|2024-11-25 19:05:10|81.25|80.85|81.25|80.85|81.26|80.86|81.14|80.74|14
1732561520000|2024-11-25 19:05:20|81.24|80.84|81.17|80.77|81.24|80.84|81.17|80.77|14
1732561530000|2024-11-25 19:05:30|81.14|80.74|81.07|80.67|81.14|80.74|81.06|80.66|12
1732561540000|2024-11-25 19:05:40|81.06|80.66|81.08|80.68|81.08|80.68|81.06|80.66|7
1732561550000|2024-11-25 19:05:50|81.1|80.7|81.07|80.67|81.12|80.72|81.07|80.67|7
1732561560000|2024-11-25 19:06:00|81.08|80.68|81.13|80.73|81.15|80.75|81.08|80.68|14
1732561570000|2024-11-25 19:06:10|81.11|80.71|81.26|80.86|81.26|80.86|81.08|80.68|16
1732561580000|2024-11-25 19:06:20|81.25|80.85|81.19|80.79|81.25|80.85|81.18|80.78|17
1732561590000|2024-11-25 19:06:30|81.2|80.8|81.28|80.88|81.29|80.89|81.2|80.8|14
1732561600000|2024-11-25 19:06:40|81.29|80.89|81.32|80.92|81.32|80.92|81.29|80.89|13
1732561610000|2024-11-25 19:06:50|81.33|80.93|81.36|80.96|81.37|80.97|81.33|80.93|14
1732561620000|2024-11-25 19:07:00|81.34|80.94|81.37|80.97|81.38|80.98|81.29|80.89|13
1732561630000|2024-11-25 19:07:10|81.38|80.98|81.34|80.94|81.38|80.98|81.29|80.89|15
1732561640000|2024-11-25 19:07:20|81.35|80.95|81.47|81.07|81.47|81.07|81.35|80.95|17
1732561650000|2024-11-25 19:07:30|81.48|81.08|81.53|81.13|81.55|81.15|81.48|81.08|19
1732561660000|2024-11-25 19:07:40|81.52|81.12|81.57|81.17|81.58|81.18|81.52|81.12|12
1732561670000|2024-11-25 19:07:50|81.56|81.16|81.67|81.27|81.67|81.27|81.56|81.16|13
1732561680000|2024-11-25 19:08:00|81.65|81.25|81.7|81.3|81.73|81.33|81.65|81.25|10
1732561690000|2024-11-25 19:08:10|81.69|81.29|81.7|81.3|81.74|81.34|81.67|81.27|13
1732561700000|2024-11-25 19:08:20|81.71|81.31|81.73|81.33|81.73|81.33|81.68|81.28|9
1732561710000|2024-11-25 19:08:30|81.77|81.37|81.77|81.37|81.77|81.37|81.75|81.35|11
1732561720000|2024-11-25 19:08:40|81.78|81.38|81.78|81.38|81.78|81.38|81.76|81.36|14
1732561730000|2024-11-25 19:08:50|81.77|81.37|81.78|81.38|81.78|81.38|81.77|81.37|4
1732561740000|2024-11-25 19:09:00|81.77|81.37|81.74|81.34|81.82|81.42|81.73|81.33|15
1732561750000|2024-11-25 19:09:10|81.73|81.33|81.69|81.29|81.74|81.34|81.69|81.29|18
1732561760000|2024-11-25 19:09:20|81.7|81.3|81.66|81.26|81.7|81.3|81.66|81.26|6
1732561770000|2024-11-25 19:09:30|81.65|81.25|81.64|81.24|81.65|81.25|81.61|81.21|10
1732561780000|2024-11-25 19:09:40|81.61|81.21|81.57|81.17|81.62|81.22|81.57|81.17|15
1732561790000|2024-11-25 19:09:50|81.55|81.15|81.55|81.15|81.56|81.16|81.54|81.14|5
1732561800000|2024-11-25 19:10:00|81.56|81.16|81.54|81.14|81.57|81.17|81.52|81.12|13
1732561810000|2024-11-25 19:10:10|81.55|81.15|81.53|81.13|81.61|81.21|81.51|81.11|14
1732561820000|2024-11-25 19:10:20|81.52|81.12|81.56|81.16|81.58|81.18|81.52|81.12|11
1732561830000|2024-11-25 19:10:30|81.54|81.14|81.54|81.14|81.54|81.14|81.51|81.11|12
1732561840000|2024-11-25 19:10:40|81.53|81.13|81.53|81.13|81.53|81.13|81.52|81.12|3
1732561850000|2024-11-25 19:10:50|81.52|81.12|81.51|81.11|81.52|81.12|81.48|81.08|5
1732561860000|2024-11-25 19:11:00|81.52|81.12|81.58|81.18|81.59|81.19|81.52|81.12|11
1732561870000|2024-11-25 19:11:10|81.57|81.17|81.63|81.23|81.63|81.23|81.57|81.17|9
1732561880000|2024-11-25 19:11:20|81.64|81.24|81.71|81.31|81.71|81.31|81.64|81.24|5
1732561890000|2024-11-25 19:11:30|81.7|81.3|81.64|81.24|81.7|81.3|81.64|81.24|7
1732561900000|2024-11-25 19:11:40|81.63|81.23|81.57|81.17|81.63|81.23|81.53|81.13|10
1732561910000|2024-11-25 19:11:50|81.58|81.18|81.59|81.19|81.59|81.19|81.58|81.18|4
1732561920000|2024-11-25 19:12:00|81.58|81.18|81.64|81.24|81.65|81.25|81.58|81.18|7
1732561930000|2024-11-25 19:12:10|81.65|81.25|81.66|81.26|81.66|81.26|81.61|81.21|9
1732561940000|2024-11-25 19:12:20|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732561950000|2024-11-25 19:12:30|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|2
1732561960000|2024-11-25 19:12:40|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732561970000|2024-11-25 19:12:50|81.67|81.27|81.62|81.22|81.67|81.27|81.62|81.22|5
1732561980000|2024-11-25 19:13:00|81.6|81.2|81.62|81.22|81.63|81.23|81.58|81.18|12
1732561990000|2024-11-25 19:13:10|81.64|81.24|81.68|81.28|81.68|81.28|81.64|81.24|5
1732562000000|2024-11-25 19:13:20|81.7|81.3|81.75|81.35|81.75|81.35|81.69|81.29|5
1732562010000|2024-11-25 19:13:30|81.74|81.34|81.69|81.29|81.74|81.34|81.69|81.29|7
1732562020000|2024-11-25 19:13:40|81.73|81.33|81.69|81.29|81.73|81.33|81.69|81.29|9
1732562030000|2024-11-25 19:13:50|81.68|81.28|81.68|81.28|81.68|81.28|81.67|81.27|5
1732562040000|2024-11-25 19:14:00|81.69|81.29|81.73|81.33|81.73|81.33|81.69|81.29|7
1732562050000|2024-11-25 19:14:10|81.72|81.32|81.72|81.32|81.73|81.33|81.67|81.27|10
1732562060000|2024-11-25 19:14:20|81.73|81.33|81.78|81.38|81.79|81.39|81.72|81.32|9
1732562070000|2024-11-25 19:14:30|81.79|81.39|81.77|81.37|81.8|81.4|81.77|81.37|15
1732562080000|2024-11-25 19:14:40|81.78|81.38|81.79|81.39|81.79|81.39|81.78|81.38|2
1732562090000|2024-11-25 19:14:50|81.8|81.4|81.82|81.42|81.82|81.42|81.8|81.4|5
1732562100000|2024-11-25 19:15:00|81.81|81.41|81.81|81.41|81.87|81.47|81.78|81.38|18
1732562110000|2024-11-25 19:15:10|81.8|81.4|81.79|81.39|81.8|81.4|81.77|81.37|11
1732562120000|2024-11-25 19:15:20|81.8|81.4|81.79|81.39|81.83|81.43|81.77|81.37|14
1732562130000|2024-11-25 19:15:30|81.78|81.38|81.77|81.37|81.78|81.38|81.76|81.36|9
1732562140000|2024-11-25 19:15:40|81.78|81.38|81.79|81.39|81.79|81.39|81.77|81.37|9
1732562150000|2024-11-25 19:15:50|81.8|81.4|81.79|81.39|81.87|81.47|81.79|81.39|9
1732562160000|2024-11-25 19:16:00|81.76|81.36|81.82|81.42|81.83|81.43|81.76|81.36|10
1732562170000|2024-11-25 19:16:10|81.83|81.43|81.83|81.43|81.88|81.48|81.79|81.39|15
1732562180000|2024-11-25 19:16:20|81.82|81.42|81.91|81.51|81.91|81.51|81.82|81.42|11
1732562190000|2024-11-25 19:16:30|81.92|81.52|81.95|81.55|82|81.6|81.92|81.52|16
1732562200000|2024-11-25 19:16:40|81.94|81.54|81.87|81.47|81.94|81.54|81.86|81.46|9
1732562210000|2024-11-25 19:16:50|81.88|81.48|81.97|81.57|81.98|81.58|81.88|81.48|16
1732562220000|2024-11-25 19:17:00|81.96|81.56|82|81.6|82|81.6|81.93|81.53|13
1732562230000|2024-11-25 19:17:10|82.01|81.61|82.09|81.69|82.1|81.7|82|81.6|16
1732562240000|2024-11-25 19:17:20|82.1|81.7|82.16|81.76|82.17|81.77|82.1|81.7|10
1732562250000|2024-11-25 19:17:30|82.17|81.77|82.09|81.69|82.17|81.77|82.09|81.69|13
1732562260000|2024-11-25 19:17:40|82.1|81.7|82.07|81.67|82.1|81.7|82.06|81.66|12
1732562270000|2024-11-25 19:17:50|82.06|81.66|82|81.6|82.06|81.66|82|81.6|7
1732562280000|2024-11-25 19:18:00|82.01|81.61|81.9|81.5|82.04|81.64|81.89|81.49|18
1732562290000|2024-11-25 19:18:10|81.89|81.49|81.8|81.4|81.89|81.49|81.8|81.4|4
1732562300000|2024-11-25 19:18:20|81.78|81.38|81.78|81.38|81.78|81.38|81.71|81.31|10
1732562310000|2024-11-25 19:18:30|81.79|81.39|81.87|81.47|81.87|81.47|81.79|81.39|9
1732562320000|2024-11-25 19:18:40|81.88|81.48|81.86|81.46|81.89|81.49|81.86|81.46|5
1732562330000|2024-11-25 19:18:50|81.85|81.45|81.87|81.47|81.87|81.47|81.85|81.45|5
1732562340000|2024-11-25 19:19:00|81.89|81.49|81.82|81.42|81.89|81.49|81.81|81.41|10
1732562350000|2024-11-25 19:19:10|81.8|81.4|81.82|81.42|81.86|81.46|81.8|81.4|6
1732562360000|2024-11-25 19:19:20|81.83|81.43|81.87|81.47|81.87|81.47|81.83|81.43|5
1732562370000|2024-11-25 19:19:30|81.88|81.48|81.81|81.41|81.88|81.48|81.8|81.4|13
1732562380000|2024-11-25 19:19:40|81.79|81.39|81.8|81.4|81.8|81.4|81.79|81.39|2
1732562390000|2024-11-25 19:19:50|81.81|81.41|81.73|81.33|81.81|81.41|81.7|81.3|12
1732562400000|2024-11-25 19:20:00|81.72|81.32|81.72|81.32|81.73|81.33|81.7|81.3|9
1732562410000|2024-11-25 19:20:10|81.7|81.3|81.58|81.18|81.7|81.3|81.58|81.18|10
1732562420000|2024-11-25 19:20:20|81.57|81.17|81.49|81.09|81.57|81.17|81.47|81.07|12
1732562430000|2024-11-25 19:20:30|81.48|81.08|81.46|81.06|81.48|81.08|81.42|81.02|12
1732562440000|2024-11-25 19:20:40|81.47|81.07|81.43|81.03|81.48|81.08|81.39|80.99|10
1732562450000|2024-11-25 19:20:50|81.42|81.02|81.39|80.99|81.42|81.02|81.39|80.99|9
1732562460000|2024-11-25 19:21:00|81.4|81|81.33|80.93|81.4|81|81.33|80.93|5
1732562470000|2024-11-25 19:21:10|81.34|80.94|81.3|80.9|81.35|80.95|81.28|80.88|12
1732562480000|2024-11-25 19:21:20|81.31|80.91|81.22|80.82|81.31|80.91|81.22|80.82|8
1732562490000|2024-11-25 19:21:30|81.24|80.84|81.25|80.85|81.27|80.87|81.24|80.84|15
1732562500000|2024-11-25 19:21:40|81.26|80.86|81.22|80.82|81.27|80.87|81.22|80.82|16
1732562510000|2024-11-25 19:21:50|81.21|80.81|81.18|80.78|81.21|80.81|81.18|80.78|4
1732562520000|2024-11-25 19:22:00|81.19|80.79|81.26|80.86|81.27|80.87|81.19|80.79|13
1732562530000|2024-11-25 19:22:10|81.27|80.87|81.23|80.83|81.31|80.91|81.22|80.82|17
1732562540000|2024-11-25 19:22:20|81.24|80.84|81.35|80.95|81.35|80.95|81.24|80.84|16
1732562550000|2024-11-25 19:22:30|81.36|80.96|81.36|80.96|81.38|80.98|81.34|80.94|13
1732562560000|2024-11-25 19:22:40|81.33|80.93|81.39|80.99|81.41|81.01|81.33|80.93|12
1732562570000|2024-11-25 19:22:50|81.38|80.98|81.36|80.96|81.39|80.99|81.33|80.93|10
1732562580000|2024-11-25 19:23:00|81.37|80.97|81.31|80.91|81.38|80.98|81.3|80.9|14
1732562590000|2024-11-25 19:23:10|81.32|80.92|81.43|81.03|81.44|81.04|81.32|80.92|18
1732562600000|2024-11-25 19:23:20|81.44|81.04|81.39|80.99|81.47|81.07|81.38|80.98|16
1732562610000|2024-11-25 19:23:30|81.38|80.98|81.44|81.04|81.45|81.05|81.38|80.98|11
1732562620000|2024-11-25 19:23:40|81.41|81.01|81.51|81.11|81.56|81.16|81.37|80.97|18
1732562630000|2024-11-25 19:23:50|81.5|81.1|81.5|81.1|81.51|81.11|81.48|81.08|10
1732562640000|2024-11-25 19:24:00|81.51|81.11|81.48|81.08|81.51|81.11|81.46|81.06|11
1732562650000|2024-11-25 19:24:10|81.47|81.07|81.49|81.09|81.5|81.1|81.44|81.04|15
1732562660000|2024-11-25 19:24:20|81.47|81.07|81.52|81.12|81.52|81.12|81.47|81.07|12
1732562670000|2024-11-25 19:24:30|81.53|81.13|81.64|81.24|81.64|81.24|81.53|81.13|13
1732562680000|2024-11-25 19:24:40|81.65|81.25|81.6|81.2|81.66|81.26|81.59|81.19|13
1732562690000|2024-11-25 19:24:50|81.61|81.21|81.66|81.26|81.69|81.29|81.61|81.21|13
1732562700000|2024-11-25 19:25:00|81.67|81.27|81.78|81.38|81.78|81.38|81.67|81.27|13
1732562710000|2024-11-25 19:25:10|81.8|81.4|81.76|81.36|81.86|81.46|81.74|81.34|14
1732562720000|2024-11-25 19:25:20|81.77|81.37|81.79|81.39|81.8|81.4|81.77|81.37|5
1732562730000|2024-11-25 19:25:30|81.8|81.4|81.95|81.55|81.95|81.55|81.8|81.4|10
1732562740000|2024-11-25 19:25:40|81.94|81.54|82.02|81.62|82.02|81.62|81.94|81.54|12
1732562750000|2024-11-25 19:25:50|82.04|81.64|82.14|81.74|82.14|81.74|82.04|81.64|15
1732562760000|2024-11-25 19:26:00|82.15|81.75|82.15|81.75|82.19|81.79|82.12|81.72|16
1732562770000|2024-11-25 19:26:10|82.14|81.74|82.15|81.75|82.15|81.75|82.1|81.7|14
1732562780000|2024-11-25 19:26:20|82.16|81.76|82.16|81.76|82.17|81.77|82.09|81.69|20
1732562790000|2024-11-25 19:26:30|82.15|81.75|82.16|81.76|82.16|81.76|82.13|81.73|11
1732562800000|2024-11-25 19:26:40|82.15|81.75|82.11|81.71|82.15|81.75|82.11|81.71|8
1732562810000|2024-11-25 19:26:50|82.14|81.74|82.08|81.68|82.14|81.74|82.07|81.67|8
1732562820000|2024-11-25 19:27:00|82.09|81.69|82.03|81.63|82.09|81.69|82.02|81.62|15
1732562830000|2024-11-25 19:27:10|82.04|81.64|81.97|81.57|82.04|81.64|81.94|81.54|12
1732562840000|2024-11-25 19:27:20|81.96|81.56|81.96|81.56|81.97|81.57|81.95|81.55|5
1732562850000|2024-11-25 19:27:30|81.95|81.55|81.99|81.59|81.99|81.59|81.95|81.55|4
1732562860000|2024-11-25 19:27:40|82|81.6|82.05|81.65|82.05|81.65|82|81.6|4
1732562870000|2024-11-25 19:27:50|82.04|81.64|82.03|81.63|82.04|81.64|82|81.6|11
1732562880000|2024-11-25 19:28:00|82.02|81.62|82.13|81.73|82.13|81.73|82|81.6|18
1732562890000|2024-11-25 19:28:10|82.14|81.74|82.21|81.81|82.21|81.81|82.14|81.74|11
1732562900000|2024-11-25 19:28:20|82.23|81.83|82.28|81.88|82.28|81.88|82.22|81.82|15
1732562910000|2024-11-25 19:28:30|82.27|81.87|82.27|81.87|82.28|81.88|82.26|81.86|9
1732562930000|2024-11-25 19:28:50|82.28|81.88|82.3|81.9|82.3|81.9|82.28|81.88|2
1732562940000|2024-11-25 19:29:00|82.29|81.89|82.29|81.89|82.29|81.89|82.28|81.88|3
1732562950000|2024-11-25 19:29:10|82.3|81.9|82.37|81.97|82.38|81.98|82.3|81.9|14
1732562960000|2024-11-25 19:29:20|82.36|81.96|82.38|81.98|82.39|81.99|82.36|81.96|4
1732562970000|2024-11-25 19:29:30|82.39|81.99|82.39|81.99|82.39|81.99|82.39|81.99|1
1732562980000|2024-11-25 19:29:40|82.4|82|82.42|82.02|82.44|82.04|82.4|82|5
1732562990000|2024-11-25 19:29:50|82.44|82.04|82.46|82.06|82.47|82.07|82.44|82.04|6
1732563000000|2024-11-25 19:30:00|82.47|82.07|82.55|82.15|82.55|82.15|82.43|82.03|16
1732563010000|2024-11-25 19:30:10|82.56|82.16|82.48|82.08|82.56|82.16|82.48|82.08|8
1732563020000|2024-11-25 19:30:20|82.47|82.07|82.56|82.16|82.56|82.16|82.47|82.07|10
1732563030000|2024-11-25 19:30:30|82.55|82.15|82.55|82.15|82.55|82.15|82.55|82.15|1
1732563040000|2024-11-25 19:30:40|82.54|82.14|82.55|82.15|82.55|82.15|82.54|82.14|2
1732563050000|2024-11-25 19:30:50|82.54|82.14|82.59|82.19|82.6|82.2|82.54|82.14|9
1732563060000|2024-11-25 19:31:00|82.6|82.2|82.58|82.18|82.63|82.23|82.58|82.18|7
1732563070000|2024-11-25 19:31:10|82.59|82.19|82.5|82.1|82.59|82.19|82.5|82.1|10
1732563080000|2024-11-25 19:31:20|82.49|82.09|82.4|82|82.49|82.09|82.39|81.99|9
1732563090000|2024-11-25 19:31:30|82.41|82.01|82.4|82|82.41|82.01|82.34|81.94|14
1732563100000|2024-11-25 19:31:40|82.37|81.97|82.36|81.96|82.38|81.98|82.36|81.96|3
1732563110000|2024-11-25 19:31:50|82.35|81.95|82.41|82.01|82.41|82.01|82.35|81.95|14
1732563120000|2024-11-25 19:32:00|82.4|82|82.42|82.02|82.45|82.05|82.36|81.96|11
1732563130000|2024-11-25 19:32:10|82.38|81.98|82.34|81.94|82.38|81.98|82.34|81.94|6
1732563140000|2024-11-25 19:32:20|82.33|81.93|82.28|81.88|82.33|81.93|82.26|81.86|9
1732563150000|2024-11-25 19:32:30|82.27|81.87|82.25|81.85|82.28|81.88|82.24|81.84|10
1732563160000|2024-11-25 19:32:40|82.24|81.84|82.29|81.89|82.29|81.89|82.24|81.84|6
1732563170000|2024-11-25 19:32:50|82.27|81.87|82.32|81.92|82.32|81.92|82.27|81.87|8
1732563180000|2024-11-25 19:33:00|82.31|81.91|82.29|81.89|82.31|81.91|82.26|81.86|8
1732563190000|2024-11-25 19:33:10|82.3|81.9|82.32|81.92|82.34|81.94|82.28|81.88|12
1732563200000|2024-11-25 19:33:20|82.31|81.91|82.39|81.99|82.43|82.03|82.31|81.91|13
1732563210000|2024-11-25 19:33:30|82.42|82.02|82.37|81.97|82.42|82.02|82.37|81.97|5
1732563220000|2024-11-25 19:33:40|82.36|81.96|82.37|81.97|82.39|81.99|82.36|81.96|7
1732563230000|2024-11-25 19:33:50|82.38|81.98|82.4|82|82.41|82.01|82.38|81.98|9
1732563240000|2024-11-25 19:34:00|82.41|82.01|82.51|82.11|82.51|82.11|82.4|82|14
1732563250000|2024-11-25 19:34:10|82.53|82.13|82.56|82.16|82.56|82.16|82.53|82.13|7
1732563260000|2024-11-25 19:34:20|82.53|82.13|82.45|82.05|82.53|82.13|82.43|82.03|8
1732563270000|2024-11-25 19:34:30|82.44|82.04|82.45|82.05|82.47|82.07|82.44|82.04|6
1732563280000|2024-11-25 19:34:40|82.42|82.02|82.38|81.98|82.43|82.03|82.37|81.97|11
1732563290000|2024-11-25 19:34:50|82.36|81.96|82.28|81.88|82.36|81.96|82.28|81.88|5
1732563300000|2024-11-25 19:35:00|82.27|81.87|82.37|81.97|82.37|81.97|82.27|81.87|19
1732563310000|2024-11-25 19:35:10|82.35|81.95|82.37|81.97|82.38|81.98|82.33|81.93|14
1732563320000|2024-11-25 19:35:20|82.38|81.98|82.29|81.89|82.39|81.99|82.28|81.88|10
1732563330000|2024-11-25 19:35:30|82.28|81.88|82.11|81.71|82.28|81.88|82.1|81.7|7
1732563340000|2024-11-25 19:35:40|82.1|81.7|82.15|81.75|82.17|81.77|82.1|81.7|13
1732563350000|2024-11-25 19:35:50|82.16|81.76|82.13|81.73|82.17|81.77|82.12|81.72|8
1732563360000|2024-11-25 19:36:00|82.1|81.7|82.15|81.75|82.15|81.75|82.1|81.7|18
1732563370000|2024-11-25 19:36:10|82.14|81.74|82.1|81.7|82.16|81.76|82.1|81.7|8
1732563380000|2024-11-25 19:36:20|82.09|81.69|82.05|81.65|82.09|81.69|82.05|81.65|6
1732563390000|2024-11-25 19:36:30|82.03|81.63|82|81.6|82.05|81.65|82|81.6|14
1732563400000|2024-11-25 19:36:40|82.01|81.61|81.99|81.59|82.01|81.61|81.99|81.59|5
1732563410000|2024-11-25 19:36:50|81.96|81.56|81.98|81.58|81.99|81.59|81.92|81.52|15
1732563420000|2024-11-25 19:37:00|81.99|81.59|82|81.6|82.05|81.65|81.98|81.58|14
1732563430000|2024-11-25 19:37:10|81.99|81.59|81.91|81.51|82|81.6|81.91|81.51|12
1732563440000|2024-11-25 19:37:20|81.9|81.5|81.98|81.58|81.98|81.58|81.9|81.5|10
1732563450000|2024-11-25 19:37:30|81.97|81.57|82|81.6|82|81.6|81.97|81.57|4
1732563460000|2024-11-25 19:37:40|81.99|81.59|81.99|81.59|82.05|81.65|81.98|81.58|13
1732563470000|2024-11-25 19:37:50|82|81.6|82|81.6|82.01|81.61|82|81.6|5
1732563480000|2024-11-25 19:38:00|82.01|81.61|82.16|81.76|82.18|81.78|82.01|81.61|18
1732563490000|2024-11-25 19:38:10|82.17|81.77|82.24|81.84|82.24|81.84|82.17|81.77|15
1732563500000|2024-11-25 19:38:20|82.25|81.85|82.21|81.81|82.29|81.89|82.21|81.81|9
1732563510000|2024-11-25 19:38:30|82.2|81.8|82.11|81.71|82.2|81.8|82.11|81.71|17
1732563520000|2024-11-25 19:38:40|82.1|81.7|82.11|81.71|82.11|81.71|82.07|81.67|16
1732563530000|2024-11-25 19:38:50|82.13|81.73|82.07|81.67|82.16|81.76|82.07|81.67|14
1732563540000|2024-11-25 19:39:00|82.06|81.66|82.13|81.73|82.13|81.73|82.06|81.66|8
1732563550000|2024-11-25 19:39:10|82.09|81.69|82.05|81.65|82.09|81.69|82.05|81.65|8
1732563560000|2024-11-25 19:39:20|82.06|81.66|82.09|81.69|82.1|81.7|82.06|81.66|15
1732563570000|2024-11-25 19:39:30|82.07|81.67|82.11|81.71|82.11|81.71|82.07|81.67|10
1732563580000|2024-11-25 19:39:40|82.1|81.7|82.1|81.7|82.1|81.7|82.09|81.69|11
1732563590000|2024-11-25 19:39:50|82.11|81.71|82.14|81.74|82.15|81.75|82.11|81.71|9
1732563600000|2024-11-25 19:40:00|82.13|81.73|82.11|81.71|82.17|81.77|82.1|81.7|13
1732563610000|2024-11-25 19:40:10|82.09|81.69|82.2|81.8|82.2|81.8|82.09|81.69|14
1732563620000|2024-11-25 19:40:20|82.18|81.78|82.15|81.75|82.18|81.78|82.15|81.75|3
1732563630000|2024-11-25 19:40:30|82.12|81.72|82.19|81.79|82.19|81.79|82.12|81.72|12
1732563640000|2024-11-25 19:40:40|82.2|81.8|82.15|81.75|82.22|81.82|82.15|81.75|10
1732563650000|2024-11-25 19:40:50|82.13|81.73|82.15|81.75|82.15|81.75|82.08|81.68|6
1732563660000|2024-11-25 19:41:00|82.14|81.74|82.16|81.76|82.16|81.76|82.11|81.71|11
1732563670000|2024-11-25 19:41:10|82.17|81.77|82.23|81.83|82.23|81.83|82.15|81.75|15
1732563680000|2024-11-25 19:41:20|82.21|81.81|82.21|81.81|82.21|81.81|82.16|81.76|10
1732563690000|2024-11-25 19:41:30|82.24|81.84|82.23|81.83|82.24|81.84|82.19|81.79|7
1732563700000|2024-11-25 19:41:40|82.24|81.84|82.22|81.82|82.26|81.86|82.22|81.82|5
1732563710000|2024-11-25 19:41:50|82.2|81.8|82.18|81.78|82.2|81.8|82.18|81.78|5
1732563720000|2024-11-25 19:42:00|82.19|81.79|82.31|81.91|82.31|81.91|82.19|81.79|16
1732563730000|2024-11-25 19:42:10|82.32|81.92|82.31|81.91|82.32|81.92|82.3|81.9|6
1732563740000|2024-11-25 19:42:20|82.3|81.9|82.35|81.95|82.35|81.95|82.29|81.89|5
1732563750000|2024-11-25 19:42:30|82.36|81.96|82.4|82|82.4|82|82.36|81.96|7
1732563760000|2024-11-25 19:42:40|82.41|82.01|82.34|81.94|82.43|82.03|82.33|81.93|15
1732563770000|2024-11-25 19:42:50|82.37|81.97|82.41|82.01|82.42|82.02|82.37|81.97|7
1732563780000|2024-11-25 19:43:00|82.42|82.02|82.47|82.07|82.47|82.07|82.42|82.02|20
1732563790000|2024-11-25 19:43:10|82.46|82.06|82.37|81.97|82.46|82.06|82.36|81.96|11
1732563800000|2024-11-25 19:43:20|82.36|81.96|82.38|81.98|82.39|81.99|82.36|81.96|10
1732563810000|2024-11-25 19:43:30|82.4|82|82.4|82|82.42|82.02|82.39|81.99|9
1732563820000|2024-11-25 19:43:40|82.39|81.99|82.39|81.99|82.39|81.99|82.39|81.99|1
1732563830000|2024-11-25 19:43:50|82.38|81.98|82.38|81.98|82.39|81.99|82.38|81.98|11
1732563840000|2024-11-25 19:44:00|82.39|81.99|82.48|82.08|82.48|82.08|82.38|81.98|9
1732563850000|2024-11-25 19:44:10|82.49|82.09|82.52|82.12|82.52|82.12|82.48|82.08|5
1732563860000|2024-11-25 19:44:20|82.53|82.13|82.59|82.19|82.59|82.19|82.52|82.12|8
1732563870000|2024-11-25 19:44:30|82.6|82.2|82.62|82.22|82.67|82.27|82.59|82.19|14
1732563880000|2024-11-25 19:44:40|82.61|82.21|82.6|82.2|82.64|82.24|82.6|82.2|9
1732563890000|2024-11-25 19:44:50|82.61|82.21|82.63|82.23|82.63|82.23|82.6|82.2|9
1732563900000|2024-11-25 19:45:00|82.65|82.25|82.77|82.37|82.77|82.37|82.65|82.25|12
1732563910000|2024-11-25 19:45:10|82.78|82.38|82.79|82.39|82.79|82.39|82.72|82.32|14
1732563920000|2024-11-25 19:45:20|82.8|82.4|82.78|82.38|82.81|82.41|82.77|82.37|5
1732563930000|2024-11-25 19:45:30|82.79|82.39|82.86|82.46|82.88|82.48|82.79|82.39|10
1732563940000|2024-11-25 19:45:40|82.85|82.45|82.85|82.45|82.85|82.45|82.85|82.45|1
1732563950000|2024-11-25 19:45:50|82.84|82.44|82.9|82.5|82.9|82.5|82.83|82.43|11
1732563960000|2024-11-25 19:46:00|82.89|82.49|82.9|82.5|82.91|82.51|82.89|82.49|4
1732563970000|2024-11-25 19:46:10|82.91|82.51|82.94|82.54|82.96|82.56|82.91|82.51|10
1732563980000|2024-11-25 19:46:20|82.92|82.52|82.86|82.46|82.92|82.52|82.86|82.46|6
1732563990000|2024-11-25 19:46:30|82.85|82.45|82.77|82.37|82.88|82.48|82.77|82.37|9
1732564000000|2024-11-25 19:46:40|82.75|82.35|82.74|82.34|82.75|82.35|82.74|82.34|2
1732564010000|2024-11-25 19:46:50|82.71|82.31|82.75|82.35|82.75|82.35|82.69|82.29|7
1732564020000|2024-11-25 19:47:00|82.76|82.36|82.77|82.37|82.78|82.38|82.71|82.31|11
1732564030000|2024-11-25 19:47:10|82.75|82.35|82.74|82.34|82.77|82.37|82.71|82.31|15
1732564040000|2024-11-25 19:47:20|82.77|82.37|82.8|82.4|82.8|82.4|82.77|82.37|4
1732564050000|2024-11-25 19:47:30|82.79|82.39|82.71|82.31|82.79|82.39|82.71|82.31|8
1732564060000|2024-11-25 19:47:40|82.69|82.29|82.64|82.24|82.69|82.29|82.64|82.24|7
1732564070000|2024-11-25 19:47:50|82.6|82.2|82.57|82.17|82.6|82.2|82.49|82.09|16
1732564080000|2024-11-25 19:48:00|82.58|82.18|82.51|82.11|82.58|82.18|82.51|82.11|9
1732564090000|2024-11-25 19:48:10|82.52|82.12|82.48|82.08|82.52|82.12|82.48|82.08|3
1732564100000|2024-11-25 19:48:20|82.47|82.07|82.41|82.01|82.47|82.07|82.41|82.01|7
1732564110000|2024-11-25 19:48:30|82.38|81.98|82.39|81.99|82.4|82|82.38|81.98|6
1732564120000|2024-11-25 19:48:40|82.36|81.96|82.33|81.93|82.36|81.96|82.32|81.92|7
1732564130000|2024-11-25 19:48:50|82.35|81.95|82.39|81.99|82.39|81.99|82.35|81.95|10
1732564140000|2024-11-25 19:49:00|82.4|82|82.51|82.11|82.51|82.11|82.39|81.99|12
1732564150000|2024-11-25 19:49:10|82.52|82.12|82.46|82.06|82.53|82.13|82.46|82.06|5
1732564160000|2024-11-25 19:49:20|82.47|82.07|82.48|82.08|82.49|82.09|82.46|82.06|9
1732564170000|2024-11-25 19:49:30|82.47|82.07|82.51|82.11|82.51|82.11|82.47|82.07|5
1732564180000|2024-11-25 19:49:40|82.5|82.1|82.5|82.1|82.51|82.11|82.5|82.1|3
1732564190000|2024-11-25 19:49:50|82.51|82.11|82.47|82.07|82.51|82.11|82.47|82.07|4
1732564200000|2024-11-25 19:50:00|82.48|82.08|82.56|82.16|82.58|82.18|82.48|82.08|18
1732564210000|2024-11-25 19:50:10|82.54|82.14|82.61|82.21|82.66|82.26|82.52|82.12|14
1732564220000|2024-11-25 19:50:20|82.6|82.2|82.7|82.3|82.7|82.3|82.6|82.2|11
1732564230000|2024-11-25 19:50:30|82.69|82.29|82.62|82.22|82.71|82.31|82.62|82.22|11
1732564240000|2024-11-25 19:50:40|82.57|82.17|82.56|82.16|82.58|82.18|82.56|82.16|4
1732564250000|2024-11-25 19:50:50|82.54|82.14|82.5|82.1|82.54|82.14|82.5|82.1|3
1732564260000|2024-11-25 19:51:00|82.49|82.09|82.59|82.19|82.6|82.2|82.49|82.09|9
1732564270000|2024-11-25 19:51:10|82.57|82.17|82.56|82.16|82.57|82.17|82.51|82.11|14
1732564280000|2024-11-25 19:51:20|82.57|82.17|82.57|82.17|82.64|82.24|82.57|82.17|15
1732564290000|2024-11-25 19:51:30|82.55|82.15|82.57|82.17|82.58|82.18|82.55|82.15|4
1732564300000|2024-11-25 19:51:40|82.58|82.18|82.57|82.17|82.58|82.18|82.55|82.15|7
1732564310000|2024-11-25 19:51:50|82.59|82.19|82.68|82.28|82.68|82.28|82.59|82.19|10
1732564320000|2024-11-25 19:52:00|82.69|82.29|82.67|82.27|82.76|82.36|82.67|82.27|14
1732564330000|2024-11-25 19:52:10|82.65|82.25|82.66|82.26|82.67|82.27|82.64|82.24|8
1732564340000|2024-11-25 19:52:20|82.67|82.27|82.67|82.27|82.7|82.3|82.66|82.26|7
1732564350000|2024-11-25 19:52:30|82.66|82.26|82.68|82.28|82.69|82.29|82.66|82.26|7
1732564360000|2024-11-25 19:52:40|82.67|82.27|82.69|82.29|82.7|82.3|82.67|82.27|5
1732564370000|2024-11-25 19:52:50|82.7|82.3|82.77|82.37|82.77|82.37|82.69|82.29|10
1732564380000|2024-11-25 19:53:00|82.78|82.38|82.79|82.39|82.82|82.42|82.78|82.38|11
1732564390000|2024-11-25 19:53:10|82.77|82.37|82.7|82.3|82.77|82.37|82.7|82.3|7
1732564400000|2024-11-25 19:53:20|82.71|82.31|82.76|82.36|82.76|82.36|82.69|82.29|14
1732564410000|2024-11-25 19:53:30|82.77|82.37|82.8|82.4|82.81|82.41|82.77|82.37|9
1732564420000|2024-11-25 19:53:40|82.81|82.41|82.83|82.43|82.84|82.44|82.81|82.41|8
1732564430000|2024-11-25 19:53:50|82.84|82.44|82.77|82.37|82.84|82.44|82.77|82.37|8
1732564440000|2024-11-25 19:54:00|82.76|82.36|82.69|82.29|82.76|82.36|82.68|82.28|4
1732564450000|2024-11-25 19:54:10|82.68|82.28|82.67|82.27|82.69|82.29|82.67|82.27|4
1732564460000|2024-11-25 19:54:20|82.66|82.26|82.65|82.25|82.66|82.26|82.6|82.2|8
1732564470000|2024-11-25 19:54:30|82.66|82.26|82.69|82.29|82.69|82.29|82.66|82.26|7
1732564480000|2024-11-25 19:54:40|82.68|82.28|82.66|82.26|82.74|82.34|82.66|82.26|7
1732564490000|2024-11-25 19:54:50|82.63|82.23|82.67|82.27|82.67|82.27|82.63|82.23|4
1732564500000|2024-11-25 19:55:00|82.68|82.28|82.68|82.28|82.72|82.32|82.68|82.28|12
1732564510000|2024-11-25 19:55:10|82.66|82.26|82.55|82.15|82.66|82.26|82.55|82.15|7
1732564520000|2024-11-25 19:55:20|82.56|82.16|82.6|82.2|82.6|82.2|82.55|82.15|6
1732564530000|2024-11-25 19:55:30|82.61|82.21|82.63|82.23|82.64|82.24|82.6|82.2|6
1732564540000|2024-11-25 19:55:40|82.64|82.24|82.68|82.28|82.69|82.29|82.64|82.24|5
1732564550000|2024-11-25 19:55:50|82.66|82.26|82.66|82.26|82.68|82.28|82.59|82.19|15
1732564560000|2024-11-25 19:56:00|82.67|82.27|82.61|82.21|82.7|82.3|82.6|82.2|16
1732564570000|2024-11-25 19:56:10|82.62|82.22|82.59|82.19|82.67|82.27|82.59|82.19|12
1732564580000|2024-11-25 19:56:20|82.6|82.2|82.6|82.2|82.64|82.24|82.58|82.18|8
1732564590000|2024-11-25 19:56:30|82.61|82.21|82.5|82.1|82.62|82.22|82.5|82.1|10
1732564600000|2024-11-25 19:56:40|82.49|82.09|82.55|82.15|82.55|82.15|82.49|82.09|7
1732564610000|2024-11-25 19:56:50|82.56|82.16|82.55|82.15|82.56|82.16|82.55|82.15|4
1732564620000|2024-11-25 19:57:00|82.56|82.16|82.67|82.27|82.67|82.27|82.56|82.16|15
1732564630000|2024-11-25 19:57:10|82.68|82.28|82.59|82.19|82.68|82.28|82.58|82.18|11
1732564640000|2024-11-25 19:57:20|82.58|82.18|82.58|82.18|82.59|82.19|82.56|82.16|8
1732564650000|2024-11-25 19:57:30|82.6|82.2|82.6|82.2|82.64|82.24|82.59|82.19|12
1732564660000|2024-11-25 19:57:40|82.59|82.19|82.62|82.22|82.62|82.22|82.59|82.19|6
1732564670000|2024-11-25 19:57:50|82.64|82.24|82.64|82.24|82.65|82.25|82.63|82.23|4
1732564680000|2024-11-25 19:58:00|82.65|82.25|82.57|82.17|82.66|82.26|82.56|82.16|8
1732564690000|2024-11-25 19:58:10|82.56|82.16|82.61|82.21|82.61|82.21|82.55|82.15|12
1732564700000|2024-11-25 19:58:20|82.62|82.22|82.65|82.25|82.65|82.25|82.6|82.2|10
1732564710000|2024-11-25 19:58:30|82.64|82.24|82.58|82.18|82.64|82.24|82.58|82.18|4
1732564720000|2024-11-25 19:58:40|82.59|82.19|82.62|82.22|82.63|82.23|82.58|82.18|8
1732564730000|2024-11-25 19:58:50|82.63|82.23|82.73|82.33|82.74|82.34|82.62|82.22|11
1732564740000|2024-11-25 19:59:00|82.67|82.27|82.68|82.28|82.68|82.28|82.67|82.27|2
1732564800000|2024-11-25 20:00:00|82.56|82.16|82.58|82.18|82.65|82.25|82.55|82.15|20
1732564810000|2024-11-25 20:00:10|82.57|82.17|82.34|81.94|82.57|82.17|82.34|81.94|18
1732564820000|2024-11-25 20:00:20|82.33|81.93|82.25|81.85|82.36|81.96|82.25|81.85|12
1732564830000|2024-11-25 20:00:30|82.24|81.84|82.16|81.76|82.24|81.84|82.14|81.74|10
1732564840000|2024-11-25 20:00:40|82.15|81.75|82.27|81.87|82.27|81.87|82.15|81.75|11
1732564850000|2024-11-25 20:00:50|82.28|81.88|82.42|82.02|82.42|82.02|82.28|81.88|20
1732564860000|2024-11-25 20:01:00|82.43|82.03|82.36|81.96|82.5|82.1|82.36|81.96|21
1732564870000|2024-11-25 20:01:10|82.35|81.95|82.26|81.86|82.35|81.95|82.24|81.84|15
1732564880000|2024-11-25 20:01:20|82.28|81.88|82.38|81.98|82.38|81.98|82.28|81.88|13
1732564890000|2024-11-25 20:01:30|82.37|81.97|82.28|81.88|82.38|81.98|82.25|81.85|13
1732564900000|2024-11-25 20:01:40|82.29|81.89|82.36|81.96|82.37|81.97|82.29|81.89|11
1732564910000|2024-11-25 20:01:50|82.35|81.95|82.4|82|82.41|82.01|82.35|81.95|9
1732564920000|2024-11-25 20:02:00|82.43|82.03|82.41|82.01|82.55|82.15|82.4|82|25
1732564930000|2024-11-25 20:02:10|82.42|82.02|82.55|82.15|82.56|82.16|82.42|82.02|15
1732564940000|2024-11-25 20:02:20|82.53|82.13|82.47|82.07|82.53|82.13|82.44|82.04|21
1732564950000|2024-11-25 20:02:30|82.45|82.05|82.45|82.05|82.46|82.06|82.39|81.99|15
1732564960000|2024-11-25 20:02:40|82.46|82.06|82.53|82.13|82.54|82.14|82.46|82.06|7
1732564970000|2024-11-25 20:02:50|82.54|82.14|82.47|82.07|82.54|82.14|82.47|82.07|9
1732564980000|2024-11-25 20:03:00|82.46|82.06|82.3|81.9|82.46|82.06|82.27|81.87|20
1732564990000|2024-11-25 20:03:10|82.32|81.92|82.16|81.76|82.32|81.92|82.16|81.76|17
1732565000000|2024-11-25 20:03:20|82.15|81.75|82.16|81.76|82.16|81.76|82.14|81.74|4
1732565010000|2024-11-25 20:03:30|82.15|81.75|82.11|81.71|82.18|81.78|82.11|81.71|12
1732565020000|2024-11-25 20:03:40|82.07|81.67|81.97|81.57|82.07|81.67|81.97|81.57|13
1732565030000|2024-11-25 20:03:50|81.96|81.56|81.99|81.59|82.01|81.61|81.89|81.49|17
1732565040000|2024-11-25 20:04:00|82|81.6|82.18|81.78|82.18|81.78|81.97|81.57|18
1732565050000|2024-11-25 20:04:10|82.23|81.83|82.19|81.79|82.27|81.87|82.18|81.78|15
1732565060000|2024-11-25 20:04:20|82.18|81.78|82.08|81.68|82.18|81.78|82.08|81.68|12
1732565070000|2024-11-25 20:04:30|82.07|81.67|82.05|81.65|82.07|81.67|81.99|81.59|9
1732565080000|2024-11-25 20:04:40|82.07|81.67|82.16|81.76|82.16|81.76|82.06|81.66|9
1732565090000|2024-11-25 20:04:50|82.15|81.75|82.09|81.69|82.16|81.76|82.09|81.69|10
1732565100000|2024-11-25 20:05:00|82.1|81.7|82.18|81.78|82.2|81.8|82.1|81.7|14
1732565110000|2024-11-25 20:05:10|82.17|81.77|82.12|81.72|82.17|81.77|82.08|81.68|8
1732565120000|2024-11-25 20:05:20|82.15|81.75|82.28|81.88|82.33|81.93|82.15|81.75|18
1732565130000|2024-11-25 20:05:30|82.27|81.87|82.36|81.96|82.37|81.97|82.27|81.87|15
1732565140000|2024-11-25 20:05:40|82.37|81.97|82.33|81.93|82.37|81.97|82.33|81.93|14
1732565150000|2024-11-25 20:05:50|82.34|81.94|82.45|82.05|82.45|82.05|82.34|81.94|12
1732565160000|2024-11-25 20:06:00|82.47|82.07|82.37|81.97|82.48|82.08|82.37|81.97|20
1732565170000|2024-11-25 20:06:10|82.38|81.98|82.45|82.05|82.45|82.05|82.35|81.95|10
1732565180000|2024-11-25 20:06:20|82.46|82.06|82.62|82.22|82.67|82.27|82.46|82.06|19
1732565190000|2024-11-25 20:06:30|82.61|82.21|82.65|82.25|82.67|82.27|82.61|82.21|14
1732565200000|2024-11-25 20:06:40|82.66|82.26|82.58|82.18|82.66|82.26|82.57|82.17|15
1732565210000|2024-11-25 20:06:50|82.59|82.19|82.56|82.16|82.59|82.19|82.56|82.16|7
1732565220000|2024-11-25 20:07:00|82.55|82.15|82.59|82.19|82.6|82.2|82.55|82.15|13
1732565230000|2024-11-25 20:07:10|82.61|82.21|82.61|82.21|82.65|82.25|82.48|82.08|29
1732565240000|2024-11-25 20:07:20|82.6|82.2|82.6|82.2|82.64|82.24|82.58|82.18|20
1732565250000|2024-11-25 20:07:30|82.59|82.19|82.57|82.17|82.59|82.19|82.5|82.1|15
1732565260000|2024-11-25 20:07:40|82.62|82.22|82.53|82.13|82.62|82.22|82.48|82.08|19
1732565270000|2024-11-25 20:07:50|82.52|82.12|82.56|82.16|82.57|82.17|82.48|82.08|15
1732565280000|2024-11-25 20:08:00|82.57|82.17|82.49|82.09|82.57|82.17|82.46|82.06|18
1732565290000|2024-11-25 20:08:10|82.51|82.11|82.65|82.25|82.67|82.27|82.51|82.11|15
1732565300000|2024-11-25 20:08:20|82.66|82.26|82.66|82.26|82.71|82.31|82.64|82.24|17
1732565310000|2024-11-25 20:08:30|82.67|82.27|82.69|82.29|82.69|82.29|82.65|82.25|6
1732565320000|2024-11-25 20:08:40|82.7|82.3|82.67|82.27|82.73|82.33|82.67|82.27|11
1732565330000|2024-11-25 20:08:50|82.69|82.29|82.68|82.28|82.7|82.3|82.68|82.28|8
1732565340000|2024-11-25 20:09:00|82.66|82.26|82.67|82.27|82.67|82.27|82.64|82.24|8
1732565350000|2024-11-25 20:09:10|82.69|82.29|82.72|82.32|82.75|82.35|82.69|82.29|11
1732565360000|2024-11-25 20:09:20|82.69|82.29|82.84|82.44|82.84|82.44|82.69|82.29|11
1732565370000|2024-11-25 20:09:30|82.85|82.45|82.93|82.53|82.93|82.53|82.85|82.45|10
1732565380000|2024-11-25 20:09:40|82.92|82.52|82.88|82.48|82.94|82.54|82.88|82.48|6
1732565390000|2024-11-25 20:09:50|82.89|82.49|82.93|82.53|82.93|82.53|82.89|82.49|6
1732565400000|2024-11-25 20:10:00|82.94|82.54|82.97|82.57|82.99|82.59|82.92|82.52|10
1732565410000|2024-11-25 20:10:10|82.96|82.56|83.05|82.65|83.05|82.65|82.95|82.55|15
1732565420000|2024-11-25 20:10:20|83.06|82.66|83.07|82.67|83.07|82.67|83.06|82.66|2
1732565430000|2024-11-25 20:10:30|83.06|82.66|83.03|82.63|83.07|82.67|82.99|82.59|17
1732565440000|2024-11-25 20:10:40|83.02|82.62|82.97|82.57|83.03|82.63|82.97|82.57|9
1732565450000|2024-11-25 20:10:50|82.95|82.55|82.82|82.42|82.95|82.55|82.82|82.42|12
1732565460000|2024-11-25 20:11:00|82.81|82.41|82.72|82.32|82.81|82.41|82.72|82.32|14
1732565470000|2024-11-25 20:11:10|82.74|82.34|82.65|82.25|82.77|82.37|82.65|82.25|15
1732565480000|2024-11-25 20:11:20|82.64|82.24|82.64|82.24|82.65|82.25|82.56|82.16|24
1732565490000|2024-11-25 20:11:30|82.65|82.25|82.66|82.26|82.68|82.28|82.65|82.25|12
1732565500000|2024-11-25 20:11:40|82.65|82.25|82.57|82.17|82.65|82.25|82.55|82.15|11
1732565510000|2024-11-25 20:11:50|82.58|82.18|82.54|82.14|82.61|82.21|82.53|82.13|12
1732565520000|2024-11-25 20:12:00|82.53|82.13|82.57|82.17|82.6|82.2|82.53|82.13|7
1732565530000|2024-11-25 20:12:10|82.58|82.18|82.65|82.25|82.66|82.26|82.57|82.17|9
1732565540000|2024-11-25 20:12:20|82.66|82.26|82.67|82.27|82.68|82.28|82.65|82.25|7
1732565550000|2024-11-25 20:12:30|82.66|82.26|82.64|82.24|82.66|82.26|82.59|82.19|8
1732565560000|2024-11-25 20:12:40|82.63|82.23|82.65|82.25|82.65|82.25|82.63|82.23|3
1732565570000|2024-11-25 20:12:50|82.66|82.26|82.66|82.26|82.67|82.27|82.65|82.25|7
1732565580000|2024-11-25 20:13:00|82.65|82.25|82.86|82.46|82.86|82.46|82.65|82.25|23
1732565590000|2024-11-25 20:13:10|82.85|82.45|82.85|82.45|82.85|82.45|82.77|82.37|14
1732565600000|2024-11-25 20:13:20|82.86|82.46|82.96|82.56|82.96|82.56|82.86|82.46|12
1732565610000|2024-11-25 20:13:30|82.97|82.57|83.02|82.62|83.02|82.62|82.97|82.57|7
1732565620000|2024-11-25 20:13:40|82.99|82.59|82.97|82.57|82.99|82.59|82.96|82.56|6
1732565630000|2024-11-25 20:13:50|82.96|82.56|82.98|82.58|83|82.6|82.95|82.55|9
1732565640000|2024-11-25 20:14:00|83.01|82.61|83.02|82.62|83.07|82.67|83|82.6|15
1732565650000|2024-11-25 20:14:10|83.03|82.63|83.05|82.65|83.09|82.69|83.03|82.63|14
1732565660000|2024-11-25 20:14:20|83.04|82.64|83.01|82.61|83.04|82.64|82.99|82.59|10
1732565670000|2024-11-25 20:14:30|83.02|82.62|82.96|82.56|83.03|82.63|82.96|82.56|14
1732565680000|2024-11-25 20:14:40|82.95|82.55|82.95|82.55|82.96|82.56|82.94|82.54|6
1732565690000|2024-11-25 20:14:50|82.9|82.5|82.96|82.56|82.96|82.56|82.88|82.48|6
1732565700000|2024-11-25 20:15:00|82.99|82.59|83.03|82.63|83.04|82.64|82.95|82.55|17
1732565710000|2024-11-25 20:15:10|83.02|82.62|82.95|82.55|83.02|82.62|82.95|82.55|10
1732565720000|2024-11-25 20:15:20|82.92|82.52|82.95|82.55|82.95|82.55|82.87|82.47|13
1732565730000|2024-11-25 20:15:30|82.94|82.54|82.97|82.57|82.97|82.57|82.94|82.54|7
1732565740000|2024-11-25 20:15:40|82.99|82.59|82.91|82.51|83.01|82.61|82.9|82.5|14
1732565750000|2024-11-25 20:15:50|82.92|82.52|83.01|82.61|83.01|82.61|82.92|82.52|8
1732565760000|2024-11-25 20:16:00|83.02|82.62|82.96|82.56|83.06|82.66|82.96|82.56|12
1732565770000|2024-11-25 20:16:10|82.97|82.57|82.94|82.54|82.97|82.57|82.9|82.5|16
1732565780000|2024-11-25 20:16:20|82.93|82.53|82.9|82.5|82.94|82.54|82.89|82.49|12
1732565790000|2024-11-25 20:16:30|82.88|82.48|82.79|82.39|82.88|82.48|82.79|82.39|8
1732565800000|2024-11-25 20:16:40|82.78|82.38|82.78|82.38|82.84|82.44|82.77|82.37|7
1732565810000|2024-11-25 20:16:50|82.76|82.36|82.78|82.38|82.78|82.38|82.76|82.36|5
1732565820000|2024-11-25 20:17:00|82.79|82.39|82.75|82.35|82.79|82.39|82.73|82.33|11
1732565830000|2024-11-25 20:17:10|82.76|82.36|82.84|82.44|82.85|82.45|82.76|82.36|16
1732565840000|2024-11-25 20:17:20|82.85|82.45|82.88|82.48|82.88|82.48|82.85|82.45|4
1732565850000|2024-11-25 20:17:30|82.89|82.49|82.88|82.48|82.93|82.53|82.86|82.46|8
1732565860000|2024-11-25 20:17:40|82.87|82.47|82.91|82.51|82.93|82.53|82.87|82.47|8
1732565870000|2024-11-25 20:17:50|82.88|82.48|82.8|82.4|82.88|82.48|82.8|82.4|5
1732565880000|2024-11-25 20:18:00|82.83|82.43|82.85|82.45|82.85|82.45|82.79|82.39|17
1732565890000|2024-11-25 20:18:10|82.87|82.47|82.93|82.53|82.94|82.54|82.87|82.47|12
1732565900000|2024-11-25 20:18:20|82.91|82.51|82.85|82.45|82.91|82.51|82.85|82.45|9
1732565910000|2024-11-25 20:18:30|82.86|82.46|82.86|82.46|82.87|82.47|82.86|82.46|5
1732565920000|2024-11-25 20:18:40|82.85|82.45|82.87|82.47|82.87|82.47|82.82|82.42|7
1732565930000|2024-11-25 20:18:50|82.88|82.48|82.88|82.48|82.92|82.52|82.88|82.48|6
1732565940000|2024-11-25 20:19:00|82.91|82.51|82.86|82.46|82.94|82.54|82.86|82.46|11
1732565950000|2024-11-25 20:19:10|82.87|82.47|82.91|82.51|82.91|82.51|82.84|82.44|13
1732565960000|2024-11-25 20:19:20|82.9|82.5|82.97|82.57|82.97|82.57|82.86|82.46|9
1732565970000|2024-11-25 20:19:30|82.96|82.56|82.87|82.47|82.96|82.56|82.87|82.47|9
1732565980000|2024-11-25 20:19:40|82.86|82.46|82.85|82.45|82.86|82.46|82.84|82.44|6
1732565990000|2024-11-25 20:19:50|82.86|82.46|82.87|82.47|82.91|82.51|82.86|82.46|10
1732566000000|2024-11-25 20:20:00|82.86|82.46|82.72|82.32|82.86|82.46|82.7|82.3|12
1732566010000|2024-11-25 20:20:10|82.7|82.3|82.63|82.23|82.7|82.3|82.63|82.23|10
1732566020000|2024-11-25 20:20:20|82.62|82.22|82.55|82.15|82.62|82.22|82.53|82.13|12
1732566030000|2024-11-25 20:20:30|82.56|82.16|82.49|82.09|82.62|82.22|82.49|82.09|10
1732566040000|2024-11-25 20:20:40|82.5|82.1|82.47|82.07|82.51|82.11|82.46|82.06|9
1732566050000|2024-11-25 20:20:50|82.48|82.08|82.46|82.06|82.5|82.1|82.46|82.06|6
1732566060000|2024-11-25 20:21:00|82.47|82.07|82.58|82.18|82.58|82.18|82.46|82.06|9
1732566070000|2024-11-25 20:21:10|82.59|82.19|82.57|82.17|82.65|82.25|82.57|82.17|14
1732566080000|2024-11-25 20:21:20|82.56|82.16|82.47|82.07|82.57|82.17|82.46|82.06|12
1732566090000|2024-11-25 20:21:30|82.48|82.08|82.46|82.06|82.52|82.12|82.46|82.06|9
1732566100000|2024-11-25 20:21:40|82.45|82.05|82.54|82.14|82.54|82.14|82.44|82.04|10
1732566110000|2024-11-25 20:21:50|82.51|82.11|82.5|82.1|82.51|82.11|82.5|82.1|6
1732566120000|2024-11-25 20:22:00|82.51|82.11|82.44|82.04|82.51|82.11|82.44|82.04|7
1732566130000|2024-11-25 20:22:10|82.45|82.05|82.57|82.17|82.57|82.17|82.45|82.05|11
1732566140000|2024-11-25 20:22:20|82.54|82.14|82.48|82.08|82.54|82.14|82.47|82.07|6
1732566150000|2024-11-25 20:22:30|82.5|82.1|82.51|82.11|82.53|82.13|82.5|82.1|9
1732566160000|2024-11-25 20:22:40|82.52|82.12|82.55|82.15|82.56|82.16|82.51|82.11|10
1732566170000|2024-11-25 20:22:50|82.56|82.16|82.52|82.12|82.56|82.16|82.52|82.12|2
1732566180000|2024-11-25 20:23:00|82.51|82.11|82.58|82.18|82.58|82.18|82.48|82.08|9
1732566190000|2024-11-25 20:23:10|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|4
1732566200000|2024-11-25 20:23:20|82.61|82.21|82.66|82.26|82.66|82.26|82.6|82.2|6
1732566210000|2024-11-25 20:23:30|82.67|82.27|82.55|82.15|82.67|82.27|82.55|82.15|7
1732566220000|2024-11-25 20:23:40|82.54|82.14|82.58|82.18|82.58|82.18|82.54|82.14|5
1732566230000|2024-11-25 20:23:50|82.6|82.2|82.65|82.25|82.65|82.25|82.6|82.2|6
1732566240000|2024-11-25 20:24:00|82.66|82.26|82.63|82.23|82.66|82.26|82.63|82.23|3
1732566250000|2024-11-25 20:24:10|82.62|82.22|82.58|82.18|82.62|82.22|82.57|82.17|5
1732566260000|2024-11-25 20:24:20|82.57|82.17|82.59|82.19|82.59|82.19|82.57|82.17|5
1732566270000|2024-11-25 20:24:30|82.62|82.22|82.67|82.27|82.71|82.31|82.62|82.22|10
1732566280000|2024-11-25 20:24:40|82.68|82.28|82.7|82.3|82.7|82.3|82.67|82.27|5
1732566290000|2024-11-25 20:24:50|82.73|82.33|82.79|82.39|82.79|82.39|82.73|82.33|7
1732566300000|2024-11-25 20:25:00|82.8|82.4|82.8|82.4|82.85|82.45|82.8|82.4|7
1732566310000|2024-11-25 20:25:10|82.81|82.41|82.82|82.42|82.83|82.43|82.75|82.35|11
1732566320000|2024-11-25 20:25:20|82.84|82.44|82.92|82.52|82.92|82.52|82.84|82.44|8
1732566330000|2024-11-25 20:25:30|82.91|82.51|82.88|82.48|82.95|82.55|82.88|82.48|5
1732566340000|2024-11-25 20:25:40|82.9|82.5|82.95|82.55|82.95|82.55|82.9|82.5|14
1732566350000|2024-11-25 20:25:50|82.96|82.56|83.01|82.61|83.03|82.63|82.96|82.56|7
1732566360000|2024-11-25 20:26:00|83|82.6|82.94|82.54|83.01|82.61|82.94|82.54|9
1732566370000|2024-11-25 20:26:10|82.93|82.53|82.99|82.59|82.99|82.59|82.92|82.52|8
1732566380000|2024-11-25 20:26:20|82.97|82.57|82.95|82.55|82.99|82.59|82.95|82.55|4
1732566390000|2024-11-25 20:26:30|82.96|82.56|82.98|82.58|82.98|82.58|82.96|82.56|4
1732566400000|2024-11-25 20:26:40|82.97|82.57|82.97|82.57|82.97|82.57|82.94|82.54|6
1732566410000|2024-11-25 20:26:50|82.96|82.56|82.88|82.48|82.96|82.56|82.88|82.48|9
1732566420000|2024-11-25 20:27:00|82.87|82.47|82.96|82.56|82.96|82.56|82.87|82.47|10
1732566430000|2024-11-25 20:27:10|82.93|82.53|82.85|82.45|82.93|82.53|82.84|82.44|6
1732566440000|2024-11-25 20:27:20|82.86|82.46|82.86|82.46|82.86|82.46|82.82|82.42|8
1732566450000|2024-11-25 20:27:30|82.87|82.47|82.87|82.47|82.88|82.48|82.87|82.47|3
1732566460000|2024-11-25 20:27:40|82.85|82.45|82.84|82.44|82.85|82.45|82.84|82.44|2
1732566470000|2024-11-25 20:27:50|82.82|82.42|82.84|82.44|82.84|82.44|82.79|82.39|8
1732566480000|2024-11-25 20:28:00|82.83|82.43|82.83|82.43|82.85|82.45|82.8|82.4|9
1732566490000|2024-11-25 20:28:10|82.8|82.4|82.93|82.53|82.93|82.53|82.8|82.4|9
1732566500000|2024-11-25 20:28:20|82.94|82.54|82.91|82.51|82.94|82.54|82.88|82.48|8
1732566510000|2024-11-25 20:28:30|82.89|82.49|82.92|82.52|82.94|82.54|82.89|82.49|9
1732566520000|2024-11-25 20:28:40|82.89|82.49|82.88|82.48|82.89|82.49|82.86|82.46|5
1732566530000|2024-11-25 20:28:50|82.89|82.49|82.86|82.46|82.89|82.49|82.85|82.45|7
1732566540000|2024-11-25 20:29:00|82.85|82.45|82.76|82.36|82.85|82.45|82.76|82.36|6
1732566550000|2024-11-25 20:29:10|82.74|82.34|82.78|82.38|82.78|82.38|82.73|82.33|8
1732566560000|2024-11-25 20:29:20|82.79|82.39|82.83|82.43|82.83|82.43|82.78|82.38|4
1732566570000|2024-11-25 20:29:30|82.82|82.42|82.77|82.37|82.82|82.42|82.77|82.37|4
1732566580000|2024-11-25 20:29:40|82.78|82.38|82.76|82.36|82.78|82.38|82.75|82.35|4
1732566590000|2024-11-25 20:29:50|82.77|82.37|82.75|82.35|82.78|82.38|82.75|82.35|4
1732566600000|2024-11-25 20:30:00|82.76|82.36|82.93|82.53|82.93|82.53|82.76|82.36|13
1732566610000|2024-11-25 20:30:10|82.9|82.5|82.86|82.46|82.9|82.5|82.86|82.46|5
1732566620000|2024-11-25 20:30:20|82.88|82.48|82.85|82.45|82.88|82.48|82.81|82.41|10
1732566630000|2024-11-25 20:30:30|82.86|82.46|82.88|82.48|82.88|82.48|82.86|82.46|3
1732566640000|2024-11-25 20:30:40|82.87|82.47|82.9|82.5|82.91|82.51|82.87|82.47|4
1732566650000|2024-11-25 20:30:50|82.88|82.48|82.98|82.58|82.98|82.58|82.87|82.47|10
1732566660000|2024-11-25 20:31:00|82.97|82.57|82.88|82.48|82.97|82.57|82.88|82.48|6
1732566670000|2024-11-25 20:31:10|82.9|82.5|82.97|82.57|82.97|82.57|82.9|82.5|13
1732566680000|2024-11-25 20:31:20|82.98|82.58|83.04|82.64|83.04|82.64|82.98|82.58|7
1732566690000|2024-11-25 20:31:30|83.07|82.67|83.07|82.67|83.07|82.67|83.07|82.67|1
1732566700000|2024-11-25 20:31:40|83.05|82.65|83.05|82.65|83.06|82.66|83.05|82.65|3
1732566710000|2024-11-25 20:31:50|83.03|82.63|83|82.6|83.04|82.64|83|82.6|6
1732566720000|2024-11-25 20:32:00|82.98|82.58|83|82.6|83.05|82.65|82.98|82.58|11
1732566730000|2024-11-25 20:32:10|82.99|82.59|83.06|82.66|83.06|82.66|82.99|82.59|7
1732566740000|2024-11-25 20:32:20|83.07|82.67|83.03|82.63|83.07|82.67|83.02|82.62|9
1732566750000|2024-11-25 20:32:30|83.05|82.65|83.05|82.65|83.07|82.67|83.05|82.65|7
1732566760000|2024-11-25 20:32:40|83.07|82.67|83.07|82.67|83.08|82.68|83.06|82.66|6
1732566770000|2024-11-25 20:32:50|83.06|82.66|83.06|82.66|83.07|82.67|83.06|82.66|3
1732566780000|2024-11-25 20:33:00|83.07|82.67|83.12|82.72|83.12|82.72|83.07|82.67|11
1732566790000|2024-11-25 20:33:10|83.13|82.73|83.09|82.69|83.13|82.73|83.09|82.69|4
1732566800000|2024-11-25 20:33:20|83.1|82.7|83.12|82.72|83.12|82.72|83.08|82.68|7
1732566810000|2024-11-25 20:33:30|83.1|82.7|83.1|82.7|83.11|82.71|83.1|82.7|3
1732566820000|2024-11-25 20:33:40|83.08|82.68|83.12|82.72|83.12|82.72|83.08|82.68|7
1732566830000|2024-11-25 20:33:50|83.13|82.73|83.15|82.75|83.15|82.75|83.12|82.72|4
1732566840000|2024-11-25 20:34:00|83.17|82.77|83.22|82.82|83.22|82.82|83.17|82.77|7
1732566850000|2024-11-25 20:34:10|83.21|82.81|83.22|82.82|83.22|82.82|83.21|82.81|2
1732566860000|2024-11-25 20:34:20|83.19|82.79|83.21|82.81|83.23|82.83|83.17|82.77|13
1732566870000|2024-11-25 20:34:30|83.22|82.82|83.25|82.85|83.25|82.85|83.22|82.82|3
1732566880000|2024-11-25 20:34:40|83.26|82.86|83.25|82.85|83.27|82.87|83.25|82.85|4
1732566890000|2024-11-25 20:34:50|83.2|82.8|83.17|82.77|83.23|82.83|83.17|82.77|12
1732566900000|2024-11-25 20:35:00|83.15|82.75|83.17|82.77|83.2|82.8|83.15|82.75|8
1732566910000|2024-11-25 20:35:10|83.18|82.78|83.2|82.8|83.2|82.8|83.16|82.76|10
1732566920000|2024-11-25 20:35:20|83.21|82.81|83.19|82.79|83.21|82.81|83.19|82.79|3
1732566930000|2024-11-25 20:35:30|83.2|82.8|83.16|82.76|83.2|82.8|83.16|82.76|3
1732566940000|2024-11-25 20:35:40|83.17|82.77|83.09|82.69|83.17|82.77|83.09|82.69|10
1732566950000|2024-11-25 20:35:50|83.11|82.71|83.14|82.74|83.15|82.75|83.11|82.71|4
1732566960000|2024-11-25 20:36:00|83.15|82.75|83.16|82.76|83.16|82.76|83.11|82.71|9
1732566970000|2024-11-25 20:36:10|83.15|82.75|83.16|82.76|83.16|82.76|83.13|82.73|9
1732566980000|2024-11-25 20:36:20|83.17|82.77|83.16|82.76|83.17|82.77|83.16|82.76|4
1732566990000|2024-11-25 20:36:30|83.12|82.72|83.07|82.67|83.12|82.72|83.07|82.67|4
1732567000000|2024-11-25 20:36:40|83.06|82.66|83.04|82.64|83.07|82.67|83.03|82.63|6
1732567010000|2024-11-25 20:36:50|83.01|82.61|83|82.6|83.01|82.61|83|82.6|2
1732567020000|2024-11-25 20:37:00|83.01|82.61|82.98|82.58|83.01|82.61|82.96|82.56|7
1732567030000|2024-11-25 20:37:10|82.99|82.59|83.04|82.64|83.05|82.65|82.99|82.59|14
1732567040000|2024-11-25 20:37:20|83.05|82.65|83.07|82.67|83.08|82.68|83.05|82.65|8
1732567050000|2024-11-25 20:37:30|83.05|82.65|82.97|82.57|83.07|82.67|82.96|82.56|10
1732567060000|2024-11-25 20:37:40|82.96|82.56|83.03|82.63|83.03|82.63|82.96|82.56|6
1732567070000|2024-11-25 20:37:50|83.04|82.64|83.07|82.67|83.07|82.67|83.03|82.63|4
1732567080000|2024-11-25 20:38:00|83.06|82.66|82.96|82.56|83.06|82.66|82.95|82.55|10
1732567090000|2024-11-25 20:38:10|82.97|82.57|82.96|82.56|83|82.6|82.96|82.56|7
1732567100000|2024-11-25 20:38:20|82.98|82.58|83.02|82.62|83.02|82.62|82.97|82.57|8
1732567110000|2024-11-25 20:38:30|83.04|82.64|83.05|82.65|83.05|82.65|83.03|82.63|6
1732567120000|2024-11-25 20:38:40|83.03|82.63|83.04|82.64|83.04|82.64|83.03|82.63|2
1732567130000|2024-11-25 20:38:50|83.05|82.65|83.08|82.68|83.09|82.69|83.05|82.65|10
1732567140000|2024-11-25 20:39:00|83.1|82.7|83.14|82.74|83.14|82.74|83.1|82.7|8
1732567150000|2024-11-25 20:39:10|83.13|82.73|83.14|82.74|83.14|82.74|83.13|82.73|2
1732567160000|2024-11-25 20:39:20|83.15|82.75|83.16|82.76|83.16|82.76|83.13|82.73|8
1732567170000|2024-11-25 20:39:30|83.15|82.75|83.07|82.67|83.15|82.75|83.07|82.67|6
1732567180000|2024-11-25 20:39:40|83.05|82.65|83.05|82.65|83.05|82.65|83.01|82.61|9
1732567190000|2024-11-25 20:39:50|83.04|82.64|83.02|82.62|83.04|82.64|83.01|82.61|3
1732567200000|2024-11-25 20:40:00|83|82.6|82.98|82.58|83.03|82.63|82.98|82.58|11
1732567210000|2024-11-25 20:40:10|82.96|82.56|82.95|82.55|82.96|82.56|82.92|82.52|10
1732567220000|2024-11-25 20:40:20|82.94|82.54|82.97|82.57|82.97|82.57|82.93|82.53|9
1732567230000|2024-11-25 20:40:30|82.98|82.58|83.02|82.62|83.02|82.62|82.98|82.58|12
1732567240000|2024-11-25 20:40:40|83.03|82.63|82.99|82.59|83.04|82.64|82.98|82.58|7
1732567250000|2024-11-25 20:40:50|82.98|82.58|82.99|82.59|82.99|82.59|82.98|82.58|6
1732567260000|2024-11-25 20:41:00|83|82.6|83.01|82.61|83.03|82.63|82.99|82.59|9
1732567270000|2024-11-25 20:41:10|82.99|82.59|82.97|82.57|82.99|82.59|82.97|82.57|5
1732567280000|2024-11-25 20:41:20|82.96|82.56|82.89|82.49|82.96|82.56|82.89|82.49|6
1732567290000|2024-11-25 20:41:30|82.85|82.45|82.84|82.44|82.85|82.45|82.82|82.42|7
1732567300000|2024-11-25 20:41:40|82.85|82.45|82.9|82.5|82.92|82.52|82.85|82.45|8
1732567310000|2024-11-25 20:41:50|82.91|82.51|82.9|82.5|82.92|82.52|82.88|82.48|8
1732567320000|2024-11-25 20:42:00|82.88|82.48|82.88|82.48|82.88|82.48|82.88|82.48|1
1732567330000|2024-11-25 20:42:10|82.87|82.47|82.86|82.46|82.87|82.47|82.86|82.46|2
1732567340000|2024-11-25 20:42:20|82.87|82.47|82.88|82.48|82.88|82.48|82.87|82.47|2
1732567350000|2024-11-25 20:42:30|82.87|82.47|82.87|82.47|82.88|82.48|82.87|82.47|3
1732567360000|2024-11-25 20:42:40|82.86|82.46|82.79|82.39|82.86|82.46|82.79|82.39|5
1732567370000|2024-11-25 20:42:50|82.8|82.4|82.84|82.44|82.84|82.44|82.8|82.4|4
1732567380000|2024-11-25 20:43:00|82.83|82.43|82.78|82.38|82.83|82.43|82.78|82.38|3
1732567390000|2024-11-25 20:43:10|82.76|82.36|82.74|82.34|82.77|82.37|82.74|82.34|4
1732567400000|2024-11-25 20:43:20|82.73|82.33|82.76|82.36|82.77|82.37|82.73|82.33|8
1732567410000|2024-11-25 20:43:30|82.75|82.35|82.75|82.35|82.76|82.36|82.75|82.35|3
1732567420000|2024-11-25 20:43:40|82.76|82.36|82.73|82.33|82.76|82.36|82.72|82.32|7
1732567430000|2024-11-25 20:43:50|82.72|82.32|82.68|82.28|82.72|82.32|82.68|82.28|4
1732567440000|2024-11-25 20:44:00|82.67|82.27|82.59|82.19|82.67|82.27|82.59|82.19|6
1732567450000|2024-11-25 20:44:10|82.58|82.18|82.48|82.08|82.58|82.18|82.47|82.07|10
1732567460000|2024-11-25 20:44:20|82.47|82.07|82.41|82.01|82.47|82.07|82.41|82.01|6
1732567470000|2024-11-25 20:44:30|82.4|82|82.33|81.93|82.4|82|82.33|81.93|5
1732567480000|2024-11-25 20:44:40|82.29|81.89|82.25|81.85|82.29|81.89|82.25|81.85|4
1732567490000|2024-11-25 20:44:50|82.26|81.86|82.27|81.87|82.28|81.88|82.26|81.86|5
1732567500000|2024-11-25 20:45:00|82.26|81.86|82.32|81.92|82.32|81.92|82.19|81.79|19
1732567510000|2024-11-25 20:45:10|82.33|81.93|82.35|81.95|82.44|82.04|82.33|81.93|18
1732567520000|2024-11-25 20:45:20|82.34|81.94|82.31|81.91|82.34|81.94|82.3|81.9|13
1732567530000|2024-11-25 20:45:30|82.27|81.87|82.22|81.82|82.27|81.87|82.2|81.8|9
1732567540000|2024-11-25 20:45:40|82.23|81.83|82.17|81.77|82.23|81.83|82.16|81.76|7
1732567550000|2024-11-25 20:45:50|82.18|81.78|82.16|81.76|82.19|81.79|82.14|81.74|8
1732567560000|2024-11-25 20:46:00|82.17|81.77|82.17|81.77|82.17|81.77|82.11|81.71|12
1732567570000|2024-11-25 20:46:10|82.16|81.76|82.29|81.89|82.29|81.89|82.16|81.76|13
1732567580000|2024-11-25 20:46:20|82.3|81.9|82.38|81.98|82.38|81.98|82.3|81.9|11
1732567590000|2024-11-25 20:46:30|82.37|81.97|82.36|81.96|82.41|82.01|82.35|81.95|9
1732567600000|2024-11-25 20:46:40|82.37|81.97|82.39|81.99|82.39|81.99|82.37|81.97|3
1732567610000|2024-11-25 20:46:50|82.4|82|82.45|82.05|82.46|82.06|82.4|82|8
1732567620000|2024-11-25 20:47:00|82.46|82.06|82.45|82.05|82.48|82.08|82.44|82.04|9
1732567630000|2024-11-25 20:47:10|82.43|82.03|82.54|82.14|82.54|82.14|82.38|81.98|20
1732567640000|2024-11-25 20:47:20|82.52|82.12|82.52|82.12|82.56|82.16|82.51|82.11|11
1732567650000|2024-11-25 20:47:30|82.5|82.1|82.45|82.05|82.53|82.13|82.41|82.01|17
1732567660000|2024-11-25 20:47:40|82.38|81.98|82.38|81.98|82.42|82.02|82.38|81.98|10
1732567670000|2024-11-25 20:47:50|82.35|81.95|82.36|81.96|82.37|81.97|82.35|81.95|6
1732567680000|2024-11-25 20:48:00|82.37|81.97|82.45|82.05|82.45|82.05|82.37|81.97|6
1732567690000|2024-11-25 20:48:10|82.46|82.06|82.37|81.97|82.46|82.06|82.37|81.97|8
1732567700000|2024-11-25 20:48:20|82.38|81.98|82.46|82.06|82.46|82.06|82.38|81.98|6
1732567710000|2024-11-25 20:48:30|82.44|82.04|82.36|81.96|82.45|82.05|82.36|81.96|6
1732567720000|2024-11-25 20:48:40|82.37|81.97|82.42|82.02|82.42|82.02|82.36|81.96|8
1732567730000|2024-11-25 20:48:50|82.41|82.01|82.43|82.03|82.45|82.05|82.41|82.01|11
1732567740000|2024-11-25 20:49:00|82.41|82.01|82.3|81.9|82.41|82.01|82.3|81.9|12
1732567750000|2024-11-25 20:49:10|82.26|81.86|82.17|81.77|82.26|81.86|82.17|81.77|10
1732567760000|2024-11-25 20:49:20|82.16|81.76|82.14|81.74|82.18|81.78|82.11|81.71|12
1732567770000|2024-11-25 20:49:30|82.15|81.75|82.09|81.69|82.17|81.77|82.08|81.68|12
1732567780000|2024-11-25 20:49:40|82.13|81.73|82.12|81.72|82.14|81.74|82.11|81.71|11
1732567790000|2024-11-25 20:49:50|82.13|81.73|82.14|81.74|82.14|81.74|82.12|81.72|6
1732567800000|2024-11-25 20:50:00|82.17|81.77|82.23|81.83|82.27|81.87|82.17|81.77|17
1732567810000|2024-11-25 20:50:10|82.24|81.84|82.26|81.86|82.26|81.86|82.23|81.83|8
1732567820000|2024-11-25 20:50:20|82.28|81.88|82.27|81.87|82.31|81.91|82.24|81.84|12
1732567830000|2024-11-25 20:50:30|82.28|81.88|82.36|81.96|82.36|81.96|82.28|81.88|10
1732567840000|2024-11-25 20:50:40|82.33|81.93|82.33|81.93|82.34|81.94|82.32|81.92|5
1732567850000|2024-11-25 20:50:50|82.32|81.92|82.27|81.87|82.32|81.92|82.27|81.87|3
1732567860000|2024-11-25 20:51:00|82.29|81.89|82.29|81.89|82.34|81.94|82.29|81.89|13
1732567870000|2024-11-25 20:51:10|82.28|81.88|82.36|81.96|82.36|81.96|82.28|81.88|7
1732567880000|2024-11-25 20:51:20|82.37|81.97|82.32|81.92|82.4|82|82.28|81.88|15
1732567890000|2024-11-25 20:51:30|82.31|81.91|82.26|81.86|82.32|81.92|82.26|81.86|6
1732567900000|2024-11-25 20:51:40|82.25|81.85|82.26|81.86|82.28|81.88|82.25|81.85|7
1732567910000|2024-11-25 20:51:50|82.24|81.84|82.24|81.84|82.25|81.85|82.23|81.83|4
1732567920000|2024-11-25 20:52:00|82.26|81.86|82.33|81.93|82.35|81.95|82.26|81.86|9
1732567930000|2024-11-25 20:52:10|82.34|81.94|82.36|81.96|82.42|82.02|82.32|81.92|16
1732567940000|2024-11-25 20:52:20|82.35|81.95|82.36|81.96|82.37|81.97|82.34|81.94|8
1732567950000|2024-11-25 20:52:30|82.37|81.97|82.44|82.04|82.46|82.06|82.37|81.97|11
1732567960000|2024-11-25 20:52:40|82.43|82.03|82.44|82.04|82.45|82.05|82.4|82|8
1732567970000|2024-11-25 20:52:50|82.43|82.03|82.35|81.95|82.43|82.03|82.34|81.94|6
1732567980000|2024-11-25 20:53:00|82.34|81.94|82.27|81.87|82.36|81.96|82.27|81.87|8
1732567990000|2024-11-25 20:53:10|82.28|81.88|82.33|81.93|82.33|81.93|82.28|81.88|10
1732568000000|2024-11-25 20:53:20|82.34|81.94|82.25|81.85|82.34|81.94|82.23|81.83|11
1732568010000|2024-11-25 20:53:30|82.24|81.84|82.18|81.78|82.24|81.84|82.17|81.77|6
1732568020000|2024-11-25 20:53:40|82.15|81.75|82.15|81.75|82.16|81.76|82.12|81.72|5
1732568030000|2024-11-25 20:53:50|82.16|81.76|82.32|81.92|82.33|81.93|82.16|81.76|15
1732568040000|2024-11-25 20:54:00|82.31|81.91|82.26|81.86|82.31|81.91|82.21|81.81|10
1732568050000|2024-11-25 20:54:10|82.28|81.88|82.22|81.82|82.28|81.88|82.22|81.82|4
1732568060000|2024-11-25 20:54:20|82.21|81.81|82.21|81.81|82.21|81.81|82.2|81.8|5
1732568070000|2024-11-25 20:54:30|82.22|81.82|82.32|81.92|82.32|81.92|82.22|81.82|10
1732568080000|2024-11-25 20:54:40|82.33|81.93|82.37|81.97|82.37|81.97|82.33|81.93|6
1732568090000|2024-11-25 20:54:50|82.39|81.99|82.38|81.98|82.39|81.99|82.35|81.95|13
1732568100000|2024-11-25 20:55:00|82.37|81.97|82.34|81.94|82.37|81.97|82.31|81.91|14
1732568110000|2024-11-25 20:55:10|82.32|81.92|82.32|81.92|82.36|81.96|82.31|81.91|8
1732568120000|2024-11-25 20:55:20|82.31|81.91|82.25|81.85|82.31|81.91|82.25|81.85|10
1732568130000|2024-11-25 20:55:30|82.26|81.86|82.35|81.95|82.38|81.98|82.26|81.86|15
1732568140000|2024-11-25 20:55:40|82.36|81.96|82.45|82.05|82.45|82.05|82.36|81.96|11
1732568150000|2024-11-25 20:55:50|82.41|82.01|82.45|82.05|82.45|82.05|82.41|82.01|5
1732568160000|2024-11-25 20:56:00|82.46|82.06|82.48|82.08|82.48|82.08|82.44|82.04|11
1732568170000|2024-11-25 20:56:10|82.47|82.07|82.53|82.13|82.53|82.13|82.46|82.06|6
1732568180000|2024-11-25 20:56:20|82.54|82.14|82.49|82.09|82.54|82.14|82.49|82.09|6
1732568190000|2024-11-25 20:56:30|82.46|82.06|82.4|82|82.48|82.08|82.4|82|9
1732568200000|2024-11-25 20:56:40|82.41|82.01|82.46|82.06|82.46|82.06|82.4|82|12
1732568210000|2024-11-25 20:56:50|82.45|82.05|82.41|82.01|82.46|82.06|82.41|82.01|6
1732568220000|2024-11-25 20:57:00|82.42|82.02|82.45|82.05|82.45|82.05|82.39|81.99|14
1732568230000|2024-11-25 20:57:10|82.44|82.04|82.51|82.11|82.51|82.11|82.44|82.04|9
1732568240000|2024-11-25 20:57:20|82.52|82.12|82.53|82.13|82.53|82.13|82.48|82.08|11
1732568250000|2024-11-25 20:57:30|82.54|82.14|82.54|82.14|82.56|82.16|82.54|82.14|8
1732568260000|2024-11-25 20:57:40|82.53|82.13|82.44|82.04|82.53|82.13|82.44|82.04|6
1732568270000|2024-11-25 20:57:50|82.45|82.05|82.44|82.04|82.45|82.05|82.44|82.04|2
1732568280000|2024-11-25 20:58:00|82.45|82.05|82.53|82.13|82.53|82.13|82.45|82.05|7
1732568290000|2024-11-25 20:58:10|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732568300000|2024-11-25 20:58:20|82.52|82.12|82.58|82.18|82.58|82.18|82.51|82.11|10
1732568310000|2024-11-25 20:58:30|82.57|82.17|82.58|82.18|82.58|82.18|82.57|82.17|2
1732568320000|2024-11-25 20:58:40|82.57|82.17|82.58|82.18|82.58|82.18|82.57|82.17|2
1732568330000|2024-11-25 20:58:50|82.57|82.17|82.58|82.18|82.58|82.18|82.57|82.17|6
1732568340000|2024-11-25 20:59:00|82.6|82.2|82.64|82.24|82.67|82.27|82.6|82.2|9
1732568350000|2024-11-25 20:59:10|82.6|82.2|82.45|82.05|82.6|82.2|82.45|82.05|10
1732568360000|2024-11-25 20:59:20|82.47|82.07|82.5|82.1|82.54|82.14|82.46|82.06|17
1732568370000|2024-11-25 20:59:30|82.49|82.09|82.53|82.13|82.54|82.14|82.48|82.08|10
1732568380000|2024-11-25 20:59:40|82.52|82.12|82.56|82.16|82.58|82.18|82.52|82.12|12
1732568390000|2024-11-25 20:59:50|82.58|82.18|82.64|82.24|82.64|82.24|82.58|82.18|3
1732568400000|2024-11-25 21:00:00|82.65|82.25|82.54|82.14|82.65|82.25|82.54|82.14|14
1732568410000|2024-11-25 21:00:10|82.53|82.13|82.46|82.06|82.53|82.13|82.44|82.04|8
1732568420000|2024-11-25 21:00:20|82.44|82.04|82.51|82.11|82.52|82.12|82.44|82.04|14
1732568430000|2024-11-25 21:00:30|82.52|82.12|82.55|82.15|82.61|82.21|82.52|82.12|13
1732568440000|2024-11-25 21:00:40|82.56|82.16|82.55|82.15|82.56|82.16|82.54|82.14|4
1732568450000|2024-11-25 21:00:50|82.53|82.13|82.53|82.13|82.54|82.14|82.53|82.13|7
1732568460000|2024-11-25 21:01:00|82.5|82.1|82.61|82.21|82.61|82.21|82.5|82.1|17
1732568470000|2024-11-25 21:01:10|82.63|82.23|82.67|82.27|82.67|82.27|82.63|82.23|7
1732568480000|2024-11-25 21:01:20|82.66|82.26|82.6|82.2|82.66|82.26|82.59|82.19|4
1732568490000|2024-11-25 21:01:30|82.59|82.19|82.62|82.22|82.62|82.22|82.56|82.16|8
1732568500000|2024-11-25 21:01:40|82.63|82.23|82.66|82.26|82.67|82.27|82.63|82.23|6
1732568510000|2024-11-25 21:01:50|82.65|82.25|82.77|82.37|82.77|82.37|82.65|82.25|10
1732568520000|2024-11-25 21:02:00|82.78|82.38|82.82|82.42|82.82|82.42|82.75|82.35|11
1732568530000|2024-11-25 21:02:10|82.81|82.41|82.84|82.44|82.84|82.44|82.8|82.4|7
1732568540000|2024-11-25 21:02:20|82.85|82.45|82.87|82.47|82.87|82.47|82.84|82.44|5
1732568550000|2024-11-25 21:02:30|82.86|82.46|82.81|82.41|82.86|82.46|82.8|82.4|9
1732568560000|2024-11-25 21:02:40|82.8|82.4|82.85|82.45|82.86|82.46|82.8|82.4|10
1732568570000|2024-11-25 21:02:50|82.86|82.46|82.84|82.44|82.87|82.47|82.83|82.43|7
1732568580000|2024-11-25 21:03:00|82.83|82.43|82.75|82.35|82.85|82.45|82.73|82.33|12
1732568590000|2024-11-25 21:03:10|82.74|82.34|82.67|82.27|82.74|82.34|82.65|82.25|12
1732568600000|2024-11-25 21:03:20|82.66|82.26|82.64|82.24|82.66|82.26|82.63|82.23|9
1732568610000|2024-11-25 21:03:30|82.65|82.25|82.6|82.2|82.65|82.25|82.6|82.2|3
1732568620000|2024-11-25 21:03:40|82.59|82.19|82.53|82.13|82.6|82.2|82.53|82.13|6
1732568630000|2024-11-25 21:03:50|82.52|82.12|82.52|82.12|82.54|82.14|82.5|82.1|9
1732568640000|2024-11-25 21:04:00|82.5|82.1|82.55|82.15|82.55|82.15|82.49|82.09|4
1732568650000|2024-11-25 21:04:10|82.56|82.16|82.53|82.13|82.56|82.16|82.52|82.12|9
1732568660000|2024-11-25 21:04:20|82.51|82.11|82.54|82.14|82.54|82.14|82.49|82.09|6
1732568670000|2024-11-25 21:04:30|82.53|82.13|82.55|82.15|82.56|82.16|82.52|82.12|6
1732568680000|2024-11-25 21:04:40|82.52|82.12|82.46|82.06|82.52|82.12|82.46|82.06|7
1732568690000|2024-11-25 21:04:50|82.45|82.05|82.46|82.06|82.46|82.06|82.43|82.03|5
1732568700000|2024-11-25 21:05:00|82.44|82.04|82.37|81.97|82.44|82.04|82.37|81.97|5
1732568710000|2024-11-25 21:05:10|82.36|81.96|82.29|81.89|82.36|81.96|82.27|81.87|6
1732568720000|2024-11-25 21:05:20|82.3|81.9|82.28|81.88|82.36|81.96|82.28|81.88|11
1732568730000|2024-11-25 21:05:30|82.3|81.9|82.4|82|82.4|82|82.3|81.9|8
1732568740000|2024-11-25 21:05:40|82.41|82.01|82.45|82.05|82.45|82.05|82.41|82.01|2
1732568750000|2024-11-25 21:05:50|82.44|82.04|82.45|82.05|82.45|82.05|82.43|82.03|4
1732568760000|2024-11-25 21:06:00|82.46|82.06|82.47|82.07|82.48|82.08|82.45|82.05|9
1732568770000|2024-11-25 21:06:10|82.46|82.06|82.45|82.05|82.46|82.06|82.45|82.05|2
1732568780000|2024-11-25 21:06:20|82.42|82.02|82.36|81.96|82.42|82.02|82.36|81.96|5
1732568790000|2024-11-25 21:06:30|82.37|81.97|82.36|81.96|82.39|81.99|82.34|81.94|7
1732568800000|2024-11-25 21:06:40|82.33|81.93|82.31|81.91|82.34|81.94|82.31|81.91|4
1732568810000|2024-11-25 21:06:50|82.29|81.89|82.27|81.87|82.29|81.89|82.27|81.87|6
1732568820000|2024-11-25 21:07:00|82.28|81.88|82.27|81.87|82.33|81.93|82.24|81.84|10
1732568830000|2024-11-25 21:07:10|82.28|81.88|82.32|81.92|82.33|81.93|82.27|81.87|8
1732568840000|2024-11-25 21:07:20|82.3|81.9|82.27|81.87|82.3|81.9|82.26|81.86|8
1732568850000|2024-11-25 21:07:30|82.25|81.85|82.21|81.81|82.25|81.85|82.2|81.8|9
1732568860000|2024-11-25 21:07:40|82.19|81.79|82.2|81.8|82.22|81.82|82.19|81.79|6
1732568870000|2024-11-25 21:07:50|82.21|81.81|82.17|81.77|82.22|81.82|82.17|81.77|5
1732568880000|2024-11-25 21:08:00|82.16|81.76|82.15|81.75|82.17|81.77|82.15|81.75|3
1732568890000|2024-11-25 21:08:10|82.14|81.74|82.11|81.71|82.14|81.74|82.09|81.69|10
1732568900000|2024-11-25 21:08:20|82.09|81.69|82.01|81.61|82.09|81.69|82.01|81.61|7
1732568910000|2024-11-25 21:08:30|81.99|81.59|81.89|81.49|81.99|81.59|81.89|81.49|8
1732568920000|2024-11-25 21:08:40|81.88|81.48|81.86|81.46|81.88|81.48|81.86|81.46|9
1732568930000|2024-11-25 21:08:50|81.85|81.45|81.83|81.43|81.85|81.45|81.79|81.39|9
1732568940000|2024-11-25 21:09:00|81.82|81.42|81.77|81.37|81.83|81.43|81.77|81.37|9
1732568950000|2024-11-25 21:09:10|81.73|81.33|81.84|81.44|81.84|81.44|81.73|81.33|12
1732568960000|2024-11-25 21:09:20|81.85|81.45|81.9|81.5|81.9|81.5|81.84|81.44|11
1732568970000|2024-11-25 21:09:30|81.88|81.48|81.93|81.53|81.93|81.53|81.88|81.48|7
1732568980000|2024-11-25 21:09:40|81.92|81.52|81.94|81.54|81.95|81.55|81.92|81.52|7
1732568990000|2024-11-25 21:09:50|81.93|81.53|81.97|81.57|81.97|81.57|81.92|81.52|7
1732569000000|2024-11-25 21:10:00|81.98|81.58|81.99|81.59|82.04|81.64|81.97|81.57|9
1732569010000|2024-11-25 21:10:10|81.98|81.58|82.04|81.64|82.07|81.67|81.98|81.58|14
1732569020000|2024-11-25 21:10:20|82.03|81.63|81.98|81.58|82.04|81.64|81.98|81.58|15
1732569030000|2024-11-25 21:10:30|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732569040000|2024-11-25 21:10:40|81.99|81.59|81.93|81.53|82|81.6|81.93|81.53|6
1732569050000|2024-11-25 21:10:50|81.92|81.52|81.88|81.48|81.92|81.52|81.88|81.48|10
1732569060000|2024-11-25 21:11:00|81.89|81.49|81.96|81.56|81.96|81.56|81.89|81.49|10
1732569070000|2024-11-25 21:11:10|81.98|81.58|81.95|81.55|81.98|81.58|81.95|81.55|8
1732569080000|2024-11-25 21:11:20|81.96|81.56|81.96|81.56|81.98|81.58|81.95|81.55|6
1732569090000|2024-11-25 21:11:30|81.95|81.55|81.88|81.48|81.95|81.55|81.88|81.48|5
1732569100000|2024-11-25 21:11:40|81.91|81.51|81.95|81.55|81.95|81.55|81.91|81.51|10
1732569110000|2024-11-25 21:11:50|81.96|81.56|81.98|81.58|81.99|81.59|81.96|81.56|5
1732569120000|2024-11-25 21:12:00|81.99|81.59|81.96|81.56|82|81.6|81.96|81.56|6
1732569130000|2024-11-25 21:12:10|81.97|81.57|82.01|81.61|82.01|81.61|81.95|81.55|10
1732569140000|2024-11-25 21:12:20|82.02|81.62|82.06|81.66|82.06|81.66|82.02|81.62|8
1732569150000|2024-11-25 21:12:30|82.05|81.65|82.05|81.65|82.06|81.66|82.05|81.65|3
1732569160000|2024-11-25 21:12:40|82.06|81.66|82.07|81.67|82.09|81.69|82.05|81.65|8
1732569180000|2024-11-25 21:13:00|82.06|81.66|82.07|81.67|82.07|81.67|82.06|81.66|4
1732569190000|2024-11-25 21:13:10|82.08|81.68|82.02|81.62|82.09|81.69|82.02|81.62|7
1732569200000|2024-11-25 21:13:20|81.99|81.59|82.02|81.62|82.04|81.64|81.98|81.58|12
1732569210000|2024-11-25 21:13:30|82.03|81.63|81.97|81.57|82.04|81.64|81.97|81.57|7
1732569220000|2024-11-25 21:13:40|81.96|81.56|81.96|81.56|81.97|81.57|81.96|81.56|3
1732569230000|2024-11-25 21:13:50|81.95|81.55|81.95|81.55|81.96|81.56|81.92|81.52|7
1732569240000|2024-11-25 21:14:00|81.94|81.54|82.04|81.64|82.04|81.64|81.93|81.53|14
1732569250000|2024-11-25 21:14:10|82.06|81.66|82.07|81.67|82.08|81.68|82.06|81.66|4
1732569260000|2024-11-25 21:14:20|82.06|81.66|82.07|81.67|82.07|81.67|82.06|81.66|2
1732569270000|2024-11-25 21:14:30|82.06|81.66|82.05|81.65|82.06|81.66|82.05|81.65|2
1732569280000|2024-11-25 21:14:40|82.04|81.64|81.97|81.57|82.04|81.64|81.96|81.56|6
1732569290000|2024-11-25 21:14:50|81.98|81.58|82|81.6|82.03|81.63|81.98|81.58|8
1732569300000|2024-11-25 21:15:00|82.01|81.61|82.03|81.63|82.07|81.67|82.01|81.61|9
1732569310000|2024-11-25 21:15:10|82.05|81.65|82.16|81.76|82.16|81.76|82.05|81.65|8
1732569320000|2024-11-25 21:15:20|82.18|81.78|82.23|81.83|82.23|81.83|82.18|81.78|12
1732569330000|2024-11-25 21:15:30|82.21|81.81|82.25|81.85|82.26|81.86|82.21|81.81|7
1732569340000|2024-11-25 21:15:40|82.26|81.86|82.15|81.75|82.26|81.86|82.13|81.73|9
1732569350000|2024-11-25 21:15:50|82.14|81.74|82.16|81.76|82.16|81.76|82.14|81.74|9
1732569360000|2024-11-25 21:16:00|82.13|81.73|82.07|81.67|82.13|81.73|82.05|81.65|11
1732569370000|2024-11-25 21:16:10|82.06|81.66|82.12|81.72|82.13|81.73|82.06|81.66|11
1732569380000|2024-11-25 21:16:20|82.11|81.71|82.06|81.66|82.11|81.71|82.05|81.65|4
1732569390000|2024-11-25 21:16:30|82.07|81.67|81.98|81.58|82.07|81.67|81.97|81.57|7
1732569400000|2024-11-25 21:16:40|81.97|81.57|81.89|81.49|81.97|81.57|81.89|81.49|5
1732569410000|2024-11-25 21:16:50|81.88|81.48|81.83|81.43|81.88|81.48|81.83|81.43|7
1732569420000|2024-11-25 21:17:00|81.84|81.44|81.74|81.34|81.84|81.44|81.74|81.34|8
1732569430000|2024-11-25 21:17:10|81.73|81.33|81.69|81.29|81.77|81.37|81.68|81.28|11
1732569440000|2024-11-25 21:17:20|81.66|81.26|81.71|81.31|81.73|81.33|81.65|81.25|10
1732569450000|2024-11-25 21:17:30|81.72|81.32|81.75|81.35|81.75|81.35|81.7|81.3|18
1732569460000|2024-11-25 21:17:40|81.76|81.36|81.78|81.38|81.79|81.39|81.76|81.36|5
1732569470000|2024-11-25 21:17:50|81.79|81.39|81.92|81.52|81.95|81.55|81.79|81.39|17
1732569480000|2024-11-25 21:18:00|81.9|81.5|81.97|81.57|81.97|81.57|81.9|81.5|15
1732569490000|2024-11-25 21:18:10|81.96|81.56|81.86|81.46|81.96|81.56|81.85|81.45|15
1732569500000|2024-11-25 21:18:20|81.87|81.47|81.86|81.46|81.87|81.47|81.83|81.43|13
1732569510000|2024-11-25 21:18:30|81.87|81.47|81.94|81.54|81.95|81.55|81.87|81.47|9
1732569520000|2024-11-25 21:18:40|81.93|81.53|81.93|81.53|81.93|81.53|81.87|81.47|12
1732569530000|2024-11-25 21:18:50|81.94|81.54|82.05|81.65|82.05|81.65|81.94|81.54|8
1732569540000|2024-11-25 21:19:00|82.04|81.64|81.98|81.58|82.04|81.64|81.97|81.57|9
1732569550000|2024-11-25 21:19:10|81.97|81.57|82.07|81.67|82.07|81.67|81.97|81.57|10
1732569560000|2024-11-25 21:19:20|82.09|81.69|82.15|81.75|82.15|81.75|82.08|81.68|11
1732569570000|2024-11-25 21:19:30|82.16|81.76|82.15|81.75|82.16|81.76|82.11|81.71|10
1732569580000|2024-11-25 21:19:40|82.16|81.76|82.15|81.75|82.18|81.78|82.15|81.75|5
1732569590000|2024-11-25 21:19:50|82.14|81.74|82.08|81.68|82.14|81.74|82.08|81.68|18
1732569600000|2024-11-25 21:20:00|82.07|81.67|82.03|81.63|82.07|81.67|82.02|81.62|19
1732569610000|2024-11-25 21:20:10|82.02|81.62|81.92|81.52|82.02|81.62|81.9|81.5|15
1732569620000|2024-11-25 21:20:20|81.91|81.51|81.9|81.5|81.94|81.54|81.9|81.5|16
1732569630000|2024-11-25 21:20:30|81.91|81.51|81.88|81.48|81.93|81.53|81.86|81.46|12
1732569640000|2024-11-25 21:20:40|81.87|81.47|81.83|81.43|81.87|81.47|81.8|81.4|10
1732569650000|2024-11-25 21:20:50|81.84|81.44|81.78|81.38|81.85|81.45|81.78|81.38|8
1732569660000|2024-11-25 21:21:00|81.75|81.35|81.86|81.46|81.86|81.46|81.75|81.35|14
1732569670000|2024-11-25 21:21:10|81.85|81.45|81.84|81.44|81.85|81.45|81.83|81.43|8
1732569680000|2024-11-25 21:21:20|81.83|81.43|81.71|81.31|81.83|81.43|81.7|81.3|14
1732569690000|2024-11-25 21:21:30|81.7|81.3|81.65|81.25|81.7|81.3|81.64|81.24|5
1732569700000|2024-11-25 21:21:40|81.66|81.26|81.69|81.29|81.69|81.29|81.66|81.26|4
1732569710000|2024-11-25 21:21:50|81.7|81.3|81.64|81.24|81.74|81.34|81.62|81.22|9
1732569720000|2024-11-25 21:22:00|81.62|81.22|81.6|81.2|81.66|81.26|81.6|81.2|12
1732569730000|2024-11-25 21:22:10|81.62|81.22|81.62|81.22|81.65|81.25|81.61|81.21|8
1732569740000|2024-11-25 21:22:20|81.6|81.2|81.6|81.2|81.61|81.21|81.59|81.19|6
1732569750000|2024-11-25 21:22:30|81.57|81.17|81.57|81.17|81.58|81.18|81.57|81.17|3
1732569760000|2024-11-25 21:22:40|81.56|81.16|81.54|81.14|81.56|81.16|81.54|81.14|2
1732569770000|2024-11-25 21:22:50|81.55|81.15|81.5|81.1|81.56|81.16|81.5|81.1|6
1732569780000|2024-11-25 21:23:00|81.48|81.08|81.57|81.17|81.57|81.17|81.48|81.08|12
1732569790000|2024-11-25 21:23:10|81.58|81.18|81.58|81.18|81.58|81.18|81.56|81.16|5
1732569800000|2024-11-25 21:23:20|81.59|81.19|81.65|81.25|81.66|81.26|81.59|81.19|8
1732569810000|2024-11-25 21:23:30|81.64|81.24|81.69|81.29|81.71|81.31|81.64|81.24|6
1732569820000|2024-11-25 21:23:40|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|3
1732569830000|2024-11-25 21:23:50|81.67|81.27|81.59|81.19|81.68|81.28|81.57|81.17|9
1732569840000|2024-11-25 21:24:00|81.6|81.2|81.59|81.19|81.66|81.26|81.59|81.19|9
1732569850000|2024-11-25 21:24:10|81.57|81.17|81.49|81.09|81.58|81.18|81.48|81.08|7
1732569860000|2024-11-25 21:24:20|81.48|81.08|81.47|81.07|81.48|81.08|81.47|81.07|2
1732569870000|2024-11-25 21:24:30|81.48|81.08|81.45|81.05|81.48|81.08|81.45|81.05|8
1732569880000|2024-11-25 21:24:40|81.44|81.04|81.44|81.04|81.44|81.04|81.39|80.99|8
1732569890000|2024-11-25 21:24:50|81.45|81.05|81.42|81.02|81.45|81.05|81.42|81.02|2
1732569900000|2024-11-25 21:25:00|81.4|81|81.48|81.08|81.48|81.08|81.4|81|11
1732569910000|2024-11-25 21:25:10|81.49|81.09|81.55|81.15|81.55|81.15|81.49|81.09|6
1732569920000|2024-11-25 21:25:20|81.52|81.12|81.47|81.07|81.52|81.12|81.46|81.06|8
1732569930000|2024-11-25 21:25:30|81.46|81.06|81.48|81.08|81.48|81.08|81.43|81.03|6
1732569940000|2024-11-25 21:25:40|81.49|81.09|81.53|81.13|81.56|81.16|81.49|81.09|7
1732569950000|2024-11-25 21:25:50|81.55|81.15|81.57|81.17|81.57|81.17|81.53|81.13|9
1732569960000|2024-11-25 21:26:00|81.56|81.16|81.49|81.09|81.57|81.17|81.49|81.09|6
1732569970000|2024-11-25 21:26:10|81.51|81.11|81.56|81.16|81.56|81.16|81.51|81.11|8
1732569980000|2024-11-25 21:26:20|81.59|81.19|81.56|81.16|81.59|81.19|81.56|81.16|3
1732569990000|2024-11-25 21:26:30|81.49|81.09|81.49|81.09|81.49|81.09|81.47|81.07|6
1732570000000|2024-11-25 21:26:40|81.5|81.1|81.52|81.12|81.54|81.14|81.49|81.09|10
1732570010000|2024-11-25 21:26:50|81.53|81.13|81.56|81.16|81.56|81.16|81.53|81.13|4
1732570020000|2024-11-25 21:27:00|81.57|81.17|81.64|81.24|81.65|81.25|81.57|81.17|7
1732570030000|2024-11-25 21:27:10|81.63|81.23|81.55|81.15|81.63|81.23|81.55|81.15|10
1732570040000|2024-11-25 21:27:20|81.56|81.16|81.56|81.16|81.59|81.19|81.55|81.15|7
1732570050000|2024-11-25 21:27:30|81.55|81.15|81.57|81.17|81.57|81.17|81.48|81.08|9
1732570060000|2024-11-25 21:27:40|81.55|81.15|81.56|81.16|81.56|81.16|81.51|81.11|6
1732570070000|2024-11-25 21:27:50|81.53|81.13|81.57|81.17|81.58|81.18|81.51|81.11|11
1732570080000|2024-11-25 21:28:00|81.56|81.16|81.58|81.18|81.59|81.19|81.56|81.16|4
1732570090000|2024-11-25 21:28:10|81.56|81.16|81.56|81.16|81.57|81.17|81.56|81.16|3
1732570100000|2024-11-25 21:28:20|81.54|81.14|81.56|81.16|81.56|81.16|81.54|81.14|3
1732570110000|2024-11-25 21:28:30|81.58|81.18|81.61|81.21|81.64|81.24|81.58|81.18|11
1732570120000|2024-11-25 21:28:40|81.56|81.16|81.49|81.09|81.56|81.16|81.48|81.08|8
1732570130000|2024-11-25 21:28:50|81.5|81.1|81.47|81.07|81.5|81.1|81.47|81.07|5
1732570140000|2024-11-25 21:29:00|81.48|81.08|81.57|81.17|81.57|81.17|81.48|81.08|8
1732570150000|2024-11-25 21:29:10|81.55|81.15|81.51|81.11|81.55|81.15|81.51|81.11|4
1732570160000|2024-11-25 21:29:20|81.5|81.1|81.4|81|81.5|81.1|81.4|81|7
1732570170000|2024-11-25 21:29:30|81.39|80.99|81.48|81.08|81.49|81.09|81.39|80.99|10
1732570180000|2024-11-25 21:29:40|81.47|81.07|81.45|81.05|81.49|81.09|81.45|81.05|7
1732570190000|2024-11-25 21:29:50|81.42|81.02|81.44|81.04|81.45|81.05|81.42|81.02|4
1732570200000|2024-11-25 21:30:00|81.45|81.05|81.31|80.91|81.46|81.06|81.31|80.91|17
1732570210000|2024-11-25 21:30:10|81.29|80.89|81.28|80.88|81.34|80.94|81.28|80.88|6
1732570220000|2024-11-25 21:30:20|81.25|80.85|81.22|80.82|81.28|80.88|81.22|80.82|10
1732570230000|2024-11-25 21:30:30|81.21|80.81|81.19|80.79|81.21|80.81|81.18|80.78|5
1732570240000|2024-11-25 21:30:40|81.18|80.78|81.22|80.82|81.22|80.82|81.17|80.77|6
1732570250000|2024-11-25 21:30:50|81.19|80.79|81.22|80.82|81.22|80.82|81.19|80.79|6
1732570260000|2024-11-25 21:31:00|81.24|80.84|81.32|80.92|81.32|80.92|81.24|80.84|8
1732570270000|2024-11-25 21:31:10|81.33|80.93|81.39|80.99|81.4|81|81.33|80.93|9
1732570280000|2024-11-25 21:31:20|81.4|81|81.39|80.99|81.43|81.03|81.39|80.99|7
1732570290000|2024-11-25 21:31:30|81.38|80.98|81.37|80.97|81.38|80.98|81.35|80.95|6
1732570300000|2024-11-25 21:31:40|81.35|80.95|81.26|80.86|81.35|80.95|81.26|80.86|5
1732570310000|2024-11-25 21:31:50|81.27|80.87|81.34|80.94|81.34|80.94|81.26|80.86|11
1732570320000|2024-11-25 21:32:00|81.35|80.95|81.29|80.89|81.35|80.95|81.27|80.87|8
1732570330000|2024-11-25 21:32:10|81.27|80.87|81.37|80.97|81.37|80.97|81.27|80.87|8
1732570340000|2024-11-25 21:32:20|81.38|80.98|81.4|81|81.42|81.02|81.38|80.98|9
1732570350000|2024-11-25 21:32:30|81.39|80.99|81.44|81.04|81.44|81.04|81.39|80.99|5
1732570360000|2024-11-25 21:32:40|81.47|81.07|81.41|81.01|81.48|81.08|81.41|81.01|6
1732570370000|2024-11-25 21:32:50|81.37|80.97|81.38|80.98|81.38|80.98|81.36|80.96|6
1732570380000|2024-11-25 21:33:00|81.35|80.95|81.33|80.93|81.35|80.95|81.31|80.91|6
1732570390000|2024-11-25 21:33:10|81.31|80.91|81.23|80.83|81.31|80.91|81.23|80.83|5
1732570400000|2024-11-25 21:33:20|81.22|80.82|81.14|80.74|81.22|80.82|81.07|80.67|12
1732570410000|2024-11-25 21:33:30|81.15|80.75|81.12|80.72|81.18|80.78|81.1|80.7|9
1732570420000|2024-11-25 21:33:40|81.11|80.71|81.15|80.75|81.16|80.76|81.1|80.7|10
1732570430000|2024-11-25 21:33:50|81.14|80.74|81.14|80.74|81.14|80.74|81.09|80.69|9
1732570440000|2024-11-25 21:34:00|81.15|80.75|81.03|80.63|81.16|80.76|81.03|80.63|13
1732570450000|2024-11-25 21:34:10|81.01|80.61|80.97|80.57|81.01|80.61|80.95|80.55|15
1732570460000|2024-11-25 21:34:20|80.98|80.58|80.97|80.57|80.98|80.58|80.97|80.57|4
1732570470000|2024-11-25 21:34:30|80.99|80.59|81.03|80.63|81.05|80.65|80.99|80.59|12
1732570480000|2024-11-25 21:34:40|81.04|80.64|81.06|80.66|81.07|80.67|81.01|80.61|10
1732570490000|2024-11-25 21:34:50|81.07|80.67|81.12|80.72|81.14|80.74|81.07|80.67|10
1732570500000|2024-11-25 21:35:00|81.1|80.7|81.15|80.75|81.19|80.79|81.1|80.7|15
1732570510000|2024-11-25 21:35:10|81.14|80.74|81.33|80.93|81.35|80.95|81.14|80.74|24
1732570520000|2024-11-25 21:35:20|81.32|80.92|81.19|80.79|81.32|80.92|81.17|80.77|13
1732570530000|2024-11-25 21:35:30|81.18|80.78|81.17|80.77|81.19|80.79|81.16|80.76|10
1732570540000|2024-11-25 21:35:40|81.16|80.76|81.11|80.71|81.16|80.76|81.1|80.7|12
1732570550000|2024-11-25 21:35:50|81.09|80.69|81.09|80.69|81.11|80.71|81.08|80.68|10
1732570560000|2024-11-25 21:36:00|81.08|80.68|80.96|80.56|81.09|80.69|80.94|80.54|19
1732570570000|2024-11-25 21:36:10|80.98|80.58|80.98|80.58|81.04|80.64|80.98|80.58|13
1732570580000|2024-11-25 21:36:20|80.99|80.59|80.99|80.59|81.02|80.62|80.98|80.58|11
1732570590000|2024-11-25 21:36:30|81.02|80.62|81.01|80.61|81.05|80.65|80.98|80.58|9
1732570600000|2024-11-25 21:36:40|80.98|80.58|80.99|80.59|81|80.6|80.98|80.58|5
1732570610000|2024-11-25 21:36:50|81|80.6|81|80.6|81.06|80.66|81|80.6|9
1732570620000|2024-11-25 21:37:00|80.99|80.59|81.02|80.62|81.02|80.62|80.98|80.58|8
1732570630000|2024-11-25 21:37:10|81|80.6|80.98|80.58|81.01|80.61|80.95|80.55|13
1732570640000|2024-11-25 21:37:20|80.97|80.57|80.91|80.51|80.97|80.57|80.9|80.5|11
1732570650000|2024-11-25 21:37:30|80.9|80.5|80.92|80.52|80.92|80.52|80.85|80.45|10
1732570660000|2024-11-25 21:37:40|80.91|80.51|80.99|80.59|80.99|80.59|80.9|80.5|10
1732570670000|2024-11-25 21:37:50|80.98|80.58|80.96|80.56|81|80.6|80.96|80.56|4
1732570680000|2024-11-25 21:38:00|80.94|80.54|80.91|80.51|80.96|80.56|80.9|80.5|11
1732570690000|2024-11-25 21:38:10|80.88|80.48|80.87|80.47|80.9|80.5|80.87|80.47|8
1732570700000|2024-11-25 21:38:20|80.86|80.46|80.79|80.39|80.88|80.48|80.78|80.38|17
1732570710000|2024-11-25 21:38:30|80.8|80.4|80.79|80.39|80.8|80.4|80.79|80.39|6
1732570720000|2024-11-25 21:38:40|80.78|80.38|80.78|80.38|80.79|80.39|80.77|80.37|6
1732570730000|2024-11-25 21:38:50|80.76|80.36|80.78|80.38|80.78|80.38|80.74|80.34|9
1732570740000|2024-11-25 21:39:00|80.79|80.39|80.8|80.4|80.83|80.43|80.79|80.39|12
1732570750000|2024-11-25 21:39:10|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|3
1732570760000|2024-11-25 21:39:20|80.76|80.36|80.64|80.24|80.77|80.37|80.64|80.24|7
1732570770000|2024-11-25 21:39:30|80.65|80.25|80.64|80.24|80.66|80.26|80.64|80.24|6
1732570780000|2024-11-25 21:39:40|80.65|80.25|80.63|80.23|80.66|80.26|80.63|80.23|5
1732570790000|2024-11-25 21:39:50|80.61|80.21|80.62|80.22|80.62|80.22|80.59|80.19|5
1732570800000|2024-11-25 21:40:00|80.63|80.23|80.67|80.27|80.69|80.29|80.61|80.21|12
1732570810000|2024-11-25 21:40:10|80.68|80.28|80.6|80.2|80.69|80.29|80.57|80.17|10
1732570820000|2024-11-25 21:40:20|80.58|80.18|80.56|80.16|80.6|80.2|80.56|80.16|6
1732570830000|2024-11-25 21:40:30|80.59|80.19|80.49|80.09|80.59|80.19|80.49|80.09|12
1732570840000|2024-11-25 21:40:40|80.5|80.1|80.47|80.07|80.5|80.1|80.47|80.07|4
1732570850000|2024-11-25 21:40:50|80.48|80.08|80.48|80.08|80.51|80.11|80.48|80.08|4
1732570860000|2024-11-25 21:41:00|80.49|80.09|80.43|80.03|80.49|80.09|80.42|80.02|9
1732570870000|2024-11-25 21:41:10|80.42|80.02|80.51|80.11|80.51|80.11|80.42|80.02|12
1732570880000|2024-11-25 21:41:20|80.48|80.08|80.41|80.01|80.48|80.08|80.41|80.01|4
1732570890000|2024-11-25 21:41:30|80.4|80|80.4|80|80.41|80.01|80.4|80|3
1732570900000|2024-11-25 21:41:40|80.38|79.98|80.33|79.93|80.38|79.98|80.31|79.91|11
1732570910000|2024-11-25 21:41:50|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|2
1732570920000|2024-11-25 21:42:00|80.34|79.94|80.29|79.89|80.36|79.96|80.29|79.89|9
1732570930000|2024-11-25 21:42:10|80.3|79.9|80.37|79.97|80.37|79.97|80.29|79.89|7
1732570940000|2024-11-25 21:42:20|80.38|79.98|80.32|79.92|80.38|79.98|80.31|79.91|7
1732570950000|2024-11-25 21:42:30|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|5
1732570960000|2024-11-25 21:42:40|80.28|79.88|80.36|79.96|80.37|79.97|80.28|79.88|11
1732570970000|2024-11-25 21:42:50|80.37|79.97|80.42|80.02|80.42|80.02|80.37|79.97|6
1732570980000|2024-11-25 21:43:00|80.43|80.03|80.31|79.91|80.43|80.03|80.31|79.91|7
1732570990000|2024-11-25 21:43:10|80.28|79.88|80.26|79.86|80.29|79.89|80.26|79.86|4
1732571000000|2024-11-25 21:43:20|80.27|79.87|80.37|79.97|80.37|79.97|80.27|79.87|11
1732571010000|2024-11-25 21:43:30|80.36|79.96|80.28|79.88|80.36|79.96|80.27|79.87|12
1732571020000|2024-11-25 21:43:40|80.29|79.89|80.33|79.93|80.34|79.94|80.29|79.89|9
1732571030000|2024-11-25 21:43:50|80.3|79.9|80.29|79.89|80.3|79.9|80.28|79.88|3
1732571040000|2024-11-25 21:44:00|80.27|79.87|80.2|79.8|80.27|79.87|80.19|79.79|9
1732571050000|2024-11-25 21:44:10|80.21|79.81|80.19|79.79|80.23|79.83|80.19|79.79|7
1732571060000|2024-11-25 21:44:20|80.16|79.76|80.06|79.66|80.16|79.76|80.04|79.64|11
1732571070000|2024-11-25 21:44:30|80.05|79.65|80.06|79.66|80.07|79.67|80.02|79.62|9
1732571080000|2024-11-25 21:44:40|80.03|79.63|80.04|79.64|80.04|79.64|80.03|79.63|2
1732571090000|2024-11-25 21:44:50|80.03|79.63|80|79.6|80.03|79.63|79.99|79.59|6
1732571100000|2024-11-25 21:45:00|79.97|79.57|80.2|79.8|80.22|79.82|79.96|79.56|23
1732571110000|2024-11-25 21:45:10|80.21|79.81|80.11|79.71|80.25|79.85|80.11|79.71|14
1732571120000|2024-11-25 21:45:20|80.1|79.7|80.03|79.63|80.1|79.7|80.03|79.63|15
1732571130000|2024-11-25 21:45:30|80.01|79.61|79.99|79.59|80.01|79.61|79.95|79.55|13
1732571140000|2024-11-25 21:45:40|80|79.6|80.01|79.61|80.03|79.63|79.98|79.58|16
1732571150000|2024-11-25 21:45:50|79.99|79.59|79.99|79.59|80|79.6|79.97|79.57|10
1732571160000|2024-11-25 21:46:00|80.01|79.61|79.88|79.48|80.03|79.63|79.87|79.47|16
1732571170000|2024-11-25 21:46:10|79.85|79.45|79.78|79.38|79.88|79.48|79.78|79.38|12
1732571180000|2024-11-25 21:46:20|79.79|79.39|79.88|79.48|79.88|79.48|79.77|79.37|18
1732571190000|2024-11-25 21:46:30|79.86|79.46|79.87|79.47|79.93|79.53|79.86|79.46|16
1732571200000|2024-11-25 21:46:40|79.88|79.48|80.08|79.68|80.09|79.69|79.88|79.48|15
1732571210000|2024-11-25 21:46:50|80.09|79.69|79.88|79.48|80.1|79.7|79.88|79.48|13
1732571220000|2024-11-25 21:47:00|79.89|79.49|79.8|79.4|79.93|79.53|79.79|79.39|25
1732571230000|2024-11-25 21:47:10|79.81|79.41|79.83|79.43|79.83|79.43|79.8|79.4|15
1732571240000|2024-11-25 21:47:20|79.74|79.34|79.79|79.39|79.79|79.39|79.73|79.33|18
1732571250000|2024-11-25 21:47:30|79.8|79.4|79.82|79.42|79.82|79.42|79.78|79.38|17
1732571260000|2024-11-25 21:47:40|79.83|79.43|79.98|79.58|79.99|79.59|79.83|79.43|23
1732571270000|2024-11-25 21:47:50|79.99|79.59|80.09|79.69|80.13|79.73|79.98|79.58|25
1732571280000|2024-11-25 21:48:00|80.08|79.68|80.15|79.75|80.31|79.91|80.08|79.68|21
1732571290000|2024-11-25 21:48:10|80.11|79.71|80.14|79.74|80.19|79.79|80.04|79.64|26
1732571300000|2024-11-25 21:48:20|80.09|79.69|80.28|79.88|80.29|79.89|80.08|79.68|19
1732571310000|2024-11-25 21:48:30|80.29|79.89|80.36|79.96|80.37|79.97|80.29|79.89|20
1732571320000|2024-11-25 21:48:40|80.37|79.97|80.32|79.92|80.4|80|80.32|79.92|13
1732571330000|2024-11-25 21:48:50|80.31|79.91|80.19|79.79|80.35|79.95|80.18|79.78|16
1732571340000|2024-11-25 21:49:00|80.18|79.78|79.97|79.57|80.19|79.79|79.97|79.57|15
1732571350000|2024-11-25 21:49:10|79.98|79.58|79.92|79.52|80.02|79.62|79.9|79.5|20
1732571360000|2024-11-25 21:49:20|79.93|79.53|79.88|79.48|79.99|79.59|79.87|79.47|18
1732571370000|2024-11-25 21:49:30|79.89|79.49|79.81|79.41|79.89|79.49|79.8|79.4|14
1732571380000|2024-11-25 21:49:40|79.8|79.4|79.83|79.43|79.86|79.46|79.8|79.4|17
1732571390000|2024-11-25 21:49:50|79.84|79.44|79.86|79.46|79.88|79.48|79.84|79.44|10
1732571400000|2024-11-25 21:50:00|79.84|79.44|79.94|79.54|79.95|79.55|79.83|79.43|20
1732571410000|2024-11-25 21:50:10|79.95|79.55|79.99|79.59|80.04|79.64|79.95|79.55|20
1732571420000|2024-11-25 21:50:20|80|79.6|79.91|79.51|80.05|79.65|79.89|79.49|23
1732571430000|2024-11-25 21:50:30|79.9|79.5|79.96|79.56|80|79.6|79.9|79.5|19
1732571440000|2024-11-25 21:50:40|79.97|79.57|79.92|79.52|80|79.6|79.91|79.51|16
1732571450000|2024-11-25 21:50:50|79.93|79.53|79.96|79.56|79.99|79.59|79.93|79.53|17
1732571460000|2024-11-25 21:51:00|79.97|79.57|79.9|79.5|79.97|79.57|79.87|79.47|20
1732571470000|2024-11-25 21:51:10|79.91|79.51|80.05|79.65|80.05|79.65|79.9|79.5|15
1732571480000|2024-11-25 21:51:20|80.04|79.64|79.98|79.58|80.04|79.64|79.92|79.52|15
1732571490000|2024-11-25 21:51:30|80|79.6|80.05|79.65|80.07|79.67|80|79.6|16
1732571500000|2024-11-25 21:51:40|80.06|79.66|80.08|79.68|80.09|79.69|80.01|79.61|12
1732571510000|2024-11-25 21:51:50|80.09|79.69|80.09|79.69|80.13|79.73|80.08|79.68|10
1732571520000|2024-11-25 21:52:00|80.06|79.66|80.09|79.69|80.12|79.72|80.04|79.64|22
1732571530000|2024-11-25 21:52:10|80.1|79.7|80.06|79.66|80.1|79.7|80.01|79.61|18
1732571540000|2024-11-25 21:52:20|80.07|79.67|79.93|79.53|80.07|79.67|79.92|79.52|13
1732571550000|2024-11-25 21:52:30|79.95|79.55|79.97|79.57|79.99|79.59|79.94|79.54|21
1732571560000|2024-11-25 21:52:40|79.98|79.58|80.09|79.69|80.09|79.69|79.98|79.58|12
1732571570000|2024-11-25 21:52:50|80.1|79.7|80.14|79.74|80.14|79.74|80.08|79.68|17
1732571580000|2024-11-25 21:53:00|80.15|79.75|80.19|79.79|80.22|79.82|80.15|79.75|15
1732571590000|2024-11-25 21:53:10|80.2|79.8|80.26|79.86|80.28|79.88|80.2|79.8|11
1732571600000|2024-11-25 21:53:20|80.24|79.84|80.25|79.85|80.25|79.85|80.19|79.79|13
1732571610000|2024-11-25 21:53:30|80.26|79.86|80.35|79.95|80.35|79.95|80.25|79.85|14
1732571620000|2024-11-25 21:53:40|80.38|79.98|80.43|80.03|80.44|80.04|80.37|79.97|7
1732571630000|2024-11-25 21:53:50|80.45|80.05|80.41|80.01|80.45|80.05|80.41|80.01|9
1732571640000|2024-11-25 21:54:00|80.42|80.02|80.42|80.02|80.44|80.04|80.39|79.99|14
1732571650000|2024-11-25 21:54:10|80.41|80.01|80.34|79.94|80.41|80.01|80.34|79.94|8
1732571660000|2024-11-25 21:54:20|80.33|79.93|80.29|79.89|80.33|79.93|80.29|79.89|10
1732571670000|2024-11-25 21:54:30|80.3|79.9|80.34|79.94|80.34|79.94|80.29|79.89|9
1732571680000|2024-11-25 21:54:40|80.35|79.95|80.39|79.99|80.39|79.99|80.34|79.94|14
1732571690000|2024-11-25 21:54:50|80.4|80|80.38|79.98|80.4|80|80.38|79.98|5
1732571700000|2024-11-25 21:55:00|80.37|79.97|80.34|79.94|80.37|79.97|80.33|79.93|7
1732571710000|2024-11-25 21:55:10|80.33|79.93|80.36|79.96|80.37|79.97|80.32|79.92|10
1732571720000|2024-11-25 21:55:20|80.38|79.98|80.4|80|80.4|80|80.37|79.97|8
1732571730000|2024-11-25 21:55:30|80.39|79.99|80.48|80.08|80.48|80.08|80.39|79.99|5
1732571740000|2024-11-25 21:55:40|80.49|80.09|80.48|80.08|80.52|80.12|80.47|80.07|9
1732571750000|2024-11-25 21:55:50|80.47|80.07|80.37|79.97|80.49|80.09|80.37|79.97|10
1732571760000|2024-11-25 21:56:00|80.33|79.93|80.13|79.73|80.33|79.93|80.13|79.73|12
1732571770000|2024-11-25 21:56:10|80.14|79.74|80.12|79.72|80.16|79.76|80.07|79.67|14
1732571780000|2024-11-25 21:56:20|80.1|79.7|80.02|79.62|80.11|79.71|80.02|79.62|10
1732571790000|2024-11-25 21:56:30|79.97|79.57|79.99|79.59|80|79.6|79.96|79.56|9
1732571800000|2024-11-25 21:56:40|80|79.6|80.15|79.75|80.15|79.75|80|79.6|19
1732571810000|2024-11-25 21:56:50|80.16|79.76|80.12|79.72|80.16|79.76|80.09|79.69|8
1732571820000|2024-11-25 21:57:00|80.14|79.74|80.19|79.79|80.19|79.79|80.14|79.74|7
1732571830000|2024-11-25 21:57:10|80.2|79.8|80.28|79.88|80.31|79.91|80.2|79.8|18
1732571840000|2024-11-25 21:57:20|80.25|79.85|80.22|79.82|80.25|79.85|80.2|79.8|12
1732571850000|2024-11-25 21:57:30|80.21|79.81|80.19|79.79|80.21|79.81|80.17|79.77|5
1732571860000|2024-11-25 21:57:40|80.18|79.78|80.19|79.79|80.19|79.79|80.16|79.76|6
1732571870000|2024-11-25 21:57:50|80.2|79.8|80.28|79.88|80.28|79.88|80.2|79.8|9
1732571880000|2024-11-25 21:58:00|80.3|79.9|80.34|79.94|80.34|79.94|80.3|79.9|6
1732571890000|2024-11-25 21:58:10|80.35|79.95|80.35|79.95|80.38|79.98|80.32|79.92|9
1732571900000|2024-11-25 21:58:20|80.36|79.96|80.38|79.98|80.4|80|80.34|79.94|16
1732571910000|2024-11-25 21:58:30|80.39|79.99|80.37|79.97|80.39|79.99|80.35|79.95|10
1732571920000|2024-11-25 21:58:40|80.38|79.98|80.49|80.09|80.52|80.12|80.38|79.98|15
1732571930000|2024-11-25 21:58:50|80.51|80.11|80.51|80.11|80.53|80.13|80.5|80.1|7
1732571940000|2024-11-25 21:59:00|80.5|80.1|80.53|80.13|80.53|80.13|80.5|80.1|4
1732571950000|2024-11-25 21:59:10|80.54|80.14|80.54|80.14|80.58|80.18|80.53|80.13|14
1732571960000|2024-11-25 21:59:20|80.53|80.13|80.57|80.17|80.57|80.17|80.53|80.13|7
1732571970000|2024-11-25 21:59:30|80.58|80.18|80.62|80.22|80.62|80.22|80.57|80.17|21
1732571980000|2024-11-25 21:59:40|80.64|80.24|80.61|80.21|80.67|80.27|80.61|80.21|18
1732571990000|2024-11-25 21:59:50|80.6|80.2|80.6|80.2|80.6|80.2|80.57|80.17|12
1732572000000|2024-11-25 22:00:00|80.58|80.18|80.53|80.13|80.59|80.19|80.51|80.11|25
1732572010000|2024-11-25 22:00:10|80.51|80.11|80.51|80.11|80.52|80.12|80.47|80.07|19
1732572020000|2024-11-25 22:00:20|80.53|80.13|80.61|80.21|80.61|80.21|80.52|80.12|22
1732572030000|2024-11-25 22:00:30|80.63|80.23|80.5|80.1|80.65|80.25|80.5|80.1|23
1732572040000|2024-11-25 22:00:40|80.48|80.08|80.48|80.08|80.49|80.09|80.46|80.06|23
1732572050000|2024-11-25 22:00:50|80.47|80.07|80.48|80.08|80.51|80.11|80.46|80.06|12
1732572060000|2024-11-25 22:01:00|80.46|80.06|80.46|80.06|80.48|80.08|80.4|80|21
1732572070000|2024-11-25 22:01:10|80.45|80.05|80.42|80.02|80.46|80.06|80.39|79.99|20
1732572080000|2024-11-25 22:01:20|80.41|80.01|80.43|80.03|80.45|80.05|80.33|79.93|23
1732572090000|2024-11-25 22:01:30|80.42|80.02|80.39|79.99|80.43|80.03|80.38|79.98|24
1732572100000|2024-11-25 22:01:40|80.38|79.98|80.47|80.07|80.47|80.07|80.37|79.97|16
1732572110000|2024-11-25 22:01:50|80.49|80.09|80.51|80.11|80.51|80.11|80.49|80.09|13
1732572120000|2024-11-25 22:02:00|80.5|80.1|80.51|80.11|80.52|80.12|80.48|80.08|10
1732572130000|2024-11-25 22:02:10|80.5|80.1|80.6|80.2|80.63|80.23|80.5|80.1|18
1732572140000|2024-11-25 22:02:20|80.61|80.21|80.6|80.2|80.69|80.29|80.6|80.2|20
1732572150000|2024-11-25 22:02:30|80.59|80.19|80.52|80.12|80.59|80.19|80.52|80.12|18
1732572160000|2024-11-25 22:02:40|80.53|80.13|80.45|80.05|80.54|80.14|80.41|80.01|25
1732572170000|2024-11-25 22:02:50|80.47|80.07|80.47|80.07|80.47|80.07|80.41|80.01|18
1732572180000|2024-11-25 22:03:00|80.46|80.06|80.36|79.96|80.46|80.06|80.35|79.95|26
1732572190000|2024-11-25 22:03:10|80.35|79.95|80.37|79.97|80.42|80.02|80.32|79.92|26
1732572200000|2024-11-25 22:03:20|80.36|79.96|80.47|80.07|80.47|80.07|80.31|79.91|25
1732572210000|2024-11-25 22:03:30|80.48|80.08|80.5|80.1|80.51|80.11|80.48|80.08|22
1732572220000|2024-11-25 22:03:40|80.49|80.09|80.51|80.11|80.53|80.13|80.45|80.05|25
1732572230000|2024-11-25 22:03:50|80.5|80.1|80.57|80.17|80.57|80.17|80.5|80.1|22
1732572240000|2024-11-25 22:04:00|80.56|80.16|80.49|80.09|80.56|80.16|80.49|80.09|20
1732572250000|2024-11-25 22:04:10|80.48|80.08|80.47|80.07|80.5|80.1|80.42|80.02|23
1732572260000|2024-11-25 22:04:20|80.46|80.06|80.54|80.14|80.54|80.14|80.46|80.06|28
1732572270000|2024-11-25 22:04:30|80.56|80.16|80.53|80.13|80.58|80.18|80.53|80.13|24
1732572280000|2024-11-25 22:04:40|80.49|80.09|80.48|80.08|80.5|80.1|80.44|80.04|18
1732572290000|2024-11-25 22:04:50|80.47|80.07|80.45|80.05|80.49|80.09|80.44|80.04|24
1732572300000|2024-11-25 22:05:00|80.44|80.04|80.58|80.18|80.59|80.19|80.44|80.04|23
1732572310000|2024-11-25 22:05:10|80.55|80.15|80.55|80.15|80.59|80.19|80.53|80.13|24
1732572320000|2024-11-25 22:05:20|80.56|80.16|80.67|80.27|80.67|80.27|80.53|80.13|17
1732572330000|2024-11-25 22:05:30|80.66|80.26|80.68|80.28|80.69|80.29|80.66|80.26|14
1732572340000|2024-11-25 22:05:40|80.67|80.27|80.77|80.37|80.77|80.37|80.67|80.27|12
1732572350000|2024-11-25 22:05:50|80.76|80.36|80.78|80.38|80.79|80.39|80.75|80.35|11
1732572360000|2024-11-25 22:06:00|80.79|80.39|80.85|80.45|80.86|80.46|80.78|80.38|13
1732572370000|2024-11-25 22:06:10|80.84|80.44|80.82|80.42|80.84|80.44|80.79|80.39|14
1732572380000|2024-11-25 22:06:20|80.81|80.41|80.88|80.48|80.88|80.48|80.81|80.41|15
1732572390000|2024-11-25 22:06:30|80.87|80.47|80.87|80.47|80.87|80.47|80.86|80.46|7
1732572400000|2024-11-25 22:06:40|80.88|80.48|80.88|80.48|80.88|80.48|80.87|80.47|7
1732572410000|2024-11-25 22:06:50|80.87|80.47|80.89|80.49|80.9|80.5|80.87|80.47|8
1732572420000|2024-11-25 22:07:00|80.87|80.47|80.7|80.3|80.87|80.47|80.7|80.3|21
1732572430000|2024-11-25 22:07:10|80.71|80.31|80.7|80.3|80.74|80.34|80.7|80.3|14
1732572440000|2024-11-25 22:07:20|80.71|80.31|80.69|80.29|80.71|80.31|80.67|80.27|11
1732572450000|2024-11-25 22:07:30|80.68|80.28|80.64|80.24|80.68|80.28|80.63|80.23|17
1732572460000|2024-11-25 22:07:40|80.65|80.25|80.67|80.27|80.67|80.27|80.63|80.23|22
1732572470000|2024-11-25 22:07:50|80.66|80.26|80.6|80.2|80.67|80.27|80.6|80.2|8
1732572480000|2024-11-25 22:08:00|80.59|80.19|80.59|80.19|80.66|80.26|80.57|80.17|23
1732572490000|2024-11-25 22:08:10|80.58|80.18|80.37|79.97|80.58|80.18|80.37|79.97|19
1732572500000|2024-11-25 22:08:20|80.36|79.96|80.27|79.87|80.39|79.99|80.27|79.87|22
1732572510000|2024-11-25 22:08:30|80.25|79.85|80.22|79.82|80.25|79.85|80.2|79.8|11
1732572520000|2024-11-25 22:08:40|80.23|79.83|80.3|79.9|80.3|79.9|80.22|79.82|12
1732572530000|2024-11-25 22:08:50|80.32|79.92|80.47|80.07|80.49|80.09|80.32|79.92|16
1732572540000|2024-11-25 22:09:00|80.46|80.06|80.54|80.14|80.56|80.16|80.45|80.05|21
1732572550000|2024-11-25 22:09:10|80.52|80.12|80.48|80.08|80.57|80.17|80.48|80.08|13
1732572560000|2024-11-25 22:09:20|80.49|80.09|80.57|80.17|80.59|80.19|80.48|80.08|16
1732572570000|2024-11-25 22:09:30|80.58|80.18|80.54|80.14|80.58|80.18|80.54|80.14|7
1732572580000|2024-11-25 22:09:40|80.53|80.13|80.56|80.16|80.56|80.16|80.48|80.08|14
1732572590000|2024-11-25 22:09:50|80.55|80.15|80.57|80.17|80.57|80.17|80.51|80.11|9
1732572600000|2024-11-25 22:10:00|80.58|80.18|80.51|80.11|80.62|80.22|80.51|80.11|19
1732572610000|2024-11-25 22:10:10|80.52|80.12|80.62|80.22|80.62|80.22|80.52|80.12|11
1732572620000|2024-11-25 22:10:20|80.63|80.23|80.64|80.24|80.64|80.24|80.61|80.21|20
1732572630000|2024-11-25 22:10:30|80.66|80.26|80.71|80.31|80.73|80.33|80.66|80.26|11
1732572640000|2024-11-25 22:10:40|80.72|80.32|80.7|80.3|80.78|80.38|80.7|80.3|21
1732572650000|2024-11-25 22:10:50|80.71|80.31|80.69|80.29|80.72|80.32|80.69|80.29|13
1732572660000|2024-11-25 22:11:00|80.7|80.3|80.78|80.38|80.78|80.38|80.69|80.29|17
1732572670000|2024-11-25 22:11:10|80.77|80.37|80.75|80.35|80.79|80.39|80.69|80.29|24
1732572680000|2024-11-25 22:11:20|80.74|80.34|80.71|80.31|80.74|80.34|80.7|80.3|13
1732572690000|2024-11-25 22:11:30|80.72|80.32|80.78|80.38|80.79|80.39|80.71|80.31|12
1732572700000|2024-11-25 22:11:40|80.79|80.39|80.87|80.47|80.89|80.49|80.79|80.39|13
1732572710000|2024-11-25 22:11:50|80.86|80.46|80.69|80.29|80.87|80.47|80.69|80.29|17
1732572720000|2024-11-25 22:12:00|80.7|80.3|80.63|80.23|80.71|80.31|80.63|80.23|18
1732572730000|2024-11-25 22:12:10|80.64|80.24|80.6|80.2|80.64|80.24|80.6|80.2|23
1732572740000|2024-11-25 22:12:20|80.61|80.21|80.68|80.28|80.69|80.29|80.61|80.21|17
1732572750000|2024-11-25 22:12:30|80.67|80.27|80.68|80.28|80.68|80.28|80.66|80.26|12
1732572760000|2024-11-25 22:12:40|80.69|80.29|80.67|80.27|80.7|80.3|80.67|80.27|10
1732572770000|2024-11-25 22:12:50|80.68|80.28|80.69|80.29|80.7|80.3|80.68|80.28|9
1732572780000|2024-11-25 22:13:00|80.7|80.3|80.78|80.38|80.78|80.38|80.7|80.3|14
1732572790000|2024-11-25 22:13:10|80.77|80.37|80.73|80.33|80.77|80.37|80.69|80.29|19
1732572800000|2024-11-25 22:13:20|80.72|80.32|80.78|80.38|80.78|80.38|80.71|80.31|15
1732572810000|2024-11-25 22:13:30|80.77|80.37|80.63|80.23|80.77|80.37|80.51|80.11|24
1732572820000|2024-11-25 22:13:40|80.62|80.22|80.68|80.28|80.68|80.28|80.6|80.2|18
1732572830000|2024-11-25 22:13:50|80.69|80.29|80.64|80.24|80.69|80.29|80.61|80.21|12
1732572840000|2024-11-25 22:14:00|80.63|80.23|80.63|80.23|80.68|80.28|80.62|80.22|9
1732572850000|2024-11-25 22:14:10|80.64|80.24|80.6|80.2|80.67|80.27|80.6|80.2|10
1732572860000|2024-11-25 22:14:20|80.61|80.21|80.6|80.2|80.62|80.22|80.59|80.19|13
1732572870000|2024-11-25 22:14:30|80.59|80.19|80.57|80.17|80.6|80.2|80.57|80.17|5
1732572880000|2024-11-25 22:14:40|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|5
1732572890000|2024-11-25 22:14:50|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|4
1732572900000|2024-11-25 22:15:00|80.51|80.11|80.49|80.09|80.52|80.12|80.49|80.09|11
1732572910000|2024-11-25 22:15:10|80.47|80.07|80.5|80.1|80.5|80.1|80.45|80.05|22
1732572920000|2024-11-25 22:15:20|80.49|80.09|80.5|80.1|80.51|80.11|80.49|80.09|10
1732572930000|2024-11-25 22:15:30|80.49|80.09|80.38|79.98|80.49|80.09|80.38|79.98|17
1732572940000|2024-11-25 22:15:40|80.39|79.99|80.29|79.89|80.39|79.99|80.29|79.89|11
1732572950000|2024-11-25 22:15:50|80.3|79.9|80.31|79.91|80.36|79.96|80.3|79.9|20
1732572960000|2024-11-25 22:16:00|80.3|79.9|80.2|79.8|80.32|79.92|80.19|79.79|12
1732572970000|2024-11-25 22:16:10|80.19|79.79|80.1|79.7|80.2|79.8|80.1|79.7|13
1732572980000|2024-11-25 22:16:20|80.08|79.68|79.98|79.58|80.08|79.68|79.98|79.58|15
1732572990000|2024-11-25 22:16:30|79.97|79.57|80.04|79.64|80.09|79.69|79.92|79.52|13
1732573000000|2024-11-25 22:16:40|80.02|79.62|80.06|79.66|80.1|79.7|80.02|79.62|19
1732573010000|2024-11-25 22:16:50|80.05|79.65|79.98|79.58|80.06|79.66|79.97|79.57|10
1732573020000|2024-11-25 22:17:00|79.97|79.57|80|79.6|80|79.6|79.94|79.54|13
1732573030000|2024-11-25 22:17:10|80.02|79.62|80.01|79.61|80.07|79.67|80.01|79.61|15
1732573040000|2024-11-25 22:17:20|80.02|79.62|79.99|79.59|80.02|79.62|79.97|79.57|18
1732573050000|2024-11-25 22:17:30|80|79.6|80|79.6|80.01|79.61|79.98|79.58|11
1732573060000|2024-11-25 22:17:40|80.01|79.61|79.98|79.58|80.01|79.61|79.92|79.52|11
1732573070000|2024-11-25 22:17:50|79.99|79.59|80.02|79.62|80.02|79.62|79.99|79.59|8
1732573080000|2024-11-25 22:18:00|79.99|79.59|80.04|79.64|80.07|79.67|79.99|79.59|19
1732573090000|2024-11-25 22:18:10|80.05|79.65|79.91|79.51|80.07|79.67|79.9|79.5|16
1732573100000|2024-11-25 22:18:20|79.92|79.52|79.91|79.51|80|79.6|79.91|79.51|14
1732573110000|2024-11-25 22:18:30|79.9|79.5|79.88|79.48|79.91|79.51|79.83|79.43|14
1732573120000|2024-11-25 22:18:40|79.87|79.47|79.85|79.45|79.89|79.49|79.85|79.45|12
1732573130000|2024-11-25 22:18:50|79.82|79.42|79.86|79.46|79.86|79.46|79.82|79.42|6
1732573140000|2024-11-25 22:19:00|79.87|79.47|79.94|79.54|79.98|79.58|79.87|79.47|21
1732573150000|2024-11-25 22:19:10|79.92|79.52|79.98|79.58|79.98|79.58|79.9|79.5|13
1732573160000|2024-11-25 22:19:20|79.97|79.57|79.91|79.51|79.97|79.57|79.91|79.51|9
1732573170000|2024-11-25 22:19:30|79.92|79.52|79.99|79.59|80|79.6|79.91|79.51|13
1732573180000|2024-11-25 22:19:40|80|79.6|79.91|79.51|80|79.6|79.91|79.51|13
1732573190000|2024-11-25 22:19:50|79.9|79.5|79.9|79.5|79.91|79.51|79.89|79.49|9
1732573200000|2024-11-25 22:20:00|79.89|79.49|79.79|79.39|79.9|79.5|79.79|79.39|15
1732573210000|2024-11-25 22:20:10|79.78|79.38|79.74|79.34|79.78|79.38|79.74|79.34|7
1732573220000|2024-11-25 22:20:20|79.73|79.33|79.63|79.23|79.73|79.33|79.63|79.23|10
1732573230000|2024-11-25 22:20:30|79.62|79.22|79.63|79.23|79.67|79.27|79.6|79.2|16
1732573240000|2024-11-25 22:20:40|79.62|79.22|79.6|79.2|79.63|79.23|79.6|79.2|13
1732573250000|2024-11-25 22:20:50|79.59|79.19|79.6|79.2|79.6|79.2|79.58|79.18|4
1732573260000|2024-11-25 22:21:00|79.59|79.19|79.59|79.19|79.59|79.19|79.59|79.19|1
1732573270000|2024-11-25 22:21:10|79.58|79.18|79.62|79.22|79.63|79.23|79.58|79.18|10
1732573280000|2024-11-25 22:21:20|79.61|79.21|79.6|79.2|79.62|79.22|79.6|79.2|8
1732573290000|2024-11-25 22:21:30|79.59|79.19|79.57|79.17|79.59|79.19|79.56|79.16|6
1732573300000|2024-11-25 22:21:40|79.56|79.16|79.49|79.09|79.57|79.17|79.48|79.08|10
1732573310000|2024-11-25 22:21:50|79.48|79.08|79.46|79.06|79.49|79.09|79.46|79.06|7
1732573320000|2024-11-25 22:22:00|79.47|79.07|79.39|78.99|79.47|79.07|79.39|78.99|7
1732573330000|2024-11-25 22:22:10|79.4|79|79.39|78.99|79.4|79|79.39|78.99|2
1732573340000|2024-11-25 22:22:20|79.38|78.98|79.3|78.9|79.39|78.99|79.29|78.89|17
1732573350000|2024-11-25 22:22:30|79.31|78.91|79.33|78.93|79.33|78.93|79.31|78.91|5
1732573360000|2024-11-25 22:22:40|79.32|78.92|79.32|78.92|79.32|78.92|79.32|78.92|1
1732573370000|2024-11-25 22:22:50|79.33|78.93|79.33|78.93|79.34|78.94|79.33|78.93|3
1732573380000|2024-11-25 22:23:00|79.34|78.94|79.41|79.01|79.41|79.01|79.33|78.93|10
1732573390000|2024-11-25 22:23:10|79.4|79|79.33|78.93|79.4|79|79.33|78.93|7
1732573400000|2024-11-25 22:23:20|79.34|78.94|79.34|78.94|79.34|78.94|79.34|78.94|1
1732573410000|2024-11-25 22:23:30|79.33|78.93|79.32|78.92|79.34|78.94|79.32|78.92|4
1732573420000|2024-11-25 22:23:40|79.33|78.93|79.38|78.98|79.38|78.98|79.32|78.92|9
1732573430000|2024-11-25 22:23:50|79.37|78.97|79.33|78.93|79.37|78.97|79.32|78.92|8
1732573440000|2024-11-25 22:24:00|79.32|78.92|79.39|78.99|79.39|78.99|79.32|78.92|11
1732573450000|2024-11-25 22:24:10|79.38|78.98|79.41|79.01|79.41|79.01|79.38|78.98|6
1732573460000|2024-11-25 22:24:20|79.4|79|79.41|79.01|79.47|79.07|79.4|79|13
1732573470000|2024-11-25 22:24:30|79.42|79.02|79.42|79.02|79.44|79.04|79.42|79.02|5
1732573480000|2024-11-25 22:24:40|79.41|79.01|79.39|78.99|79.41|79.01|79.39|78.99|3
1732573490000|2024-11-25 22:24:50|79.38|78.98|79.34|78.94|79.38|78.98|79.33|78.93|7
1732573500000|2024-11-25 22:25:00|79.35|78.95|79.38|78.98|79.39|78.99|79.35|78.95|11
1732573510000|2024-11-25 22:25:10|79.39|78.99|79.33|78.93|79.39|78.99|79.33|78.93|6
1732573520000|2024-11-25 22:25:20|79.34|78.94|79.32|78.92|79.34|78.94|79.32|78.92|5
1732573530000|2024-11-25 22:25:30|79.31|78.91|79.26|78.86|79.31|78.91|79.25|78.85|7
1732573540000|2024-11-25 22:25:40|79.25|78.85|79.24|78.84|79.25|78.85|79.23|78.83|4
1732573550000|2024-11-25 22:25:50|79.25|78.85|79.28|78.88|79.29|78.89|79.25|78.85|10
1732573560000|2024-11-25 22:26:00|79.27|78.87|79.3|78.9|79.3|78.9|79.27|78.87|6
1732573570000|2024-11-25 22:26:10|79.31|78.91|79.32|78.92|79.33|78.93|79.3|78.9|10
1732573580000|2024-11-25 22:26:20|79.33|78.93|79.32|78.92|79.33|78.93|79.32|78.92|2
1732573590000|2024-11-25 22:26:30|79.33|78.93|79.33|78.93|79.33|78.93|79.32|78.92|7
1732573600000|2024-11-25 22:26:40|79.32|78.92|79.43|79.03|79.43|79.03|79.31|78.91|15
1732573610000|2024-11-25 22:26:50|79.44|79.04|79.59|79.19|79.59|79.19|79.44|79.04|12
1732573620000|2024-11-25 22:27:00|79.6|79.2|79.61|79.21|79.69|79.29|79.6|79.2|17
1732573630000|2024-11-25 22:27:10|79.6|79.2|79.6|79.2|79.61|79.21|79.59|79.19|7
1732573640000|2024-11-25 22:27:20|79.63|79.23|79.6|79.2|79.67|79.27|79.6|79.2|11
1732573650000|2024-11-25 22:27:30|79.59|79.19|79.53|79.13|79.59|79.19|79.53|79.13|5
1732573660000|2024-11-25 22:27:40|79.51|79.11|79.42|79.02|79.51|79.11|79.42|79.02|8
1732573670000|2024-11-25 22:27:50|79.43|79.03|79.48|79.08|79.48|79.08|79.42|79.02|10
1732573680000|2024-11-25 22:28:00|79.47|79.07|79.58|79.18|79.58|79.18|79.47|79.07|16
1732573690000|2024-11-25 22:28:10|79.59|79.19|79.54|79.14|79.61|79.21|79.54|79.14|10
1732573700000|2024-11-25 22:28:20|79.53|79.13|79.58|79.18|79.58|79.18|79.52|79.12|8
1732573710000|2024-11-25 22:28:30|79.57|79.17|79.52|79.12|79.57|79.17|79.52|79.12|5
1732573720000|2024-11-25 22:28:40|79.51|79.11|79.5|79.1|79.51|79.11|79.5|79.1|2
1732573730000|2024-11-25 22:28:50|79.49|79.09|79.45|79.05|79.49|79.09|79.45|79.05|5
1732573740000|2024-11-25 22:29:00|79.46|79.06|79.49|79.09|79.5|79.1|79.46|79.06|10
1732573750000|2024-11-25 22:29:10|79.5|79.1|79.5|79.1|79.5|79.1|79.5|79.1|1
1732573760000|2024-11-25 22:29:20|79.49|79.09|79.57|79.17|79.58|79.18|79.49|79.09|13
1732573770000|2024-11-25 22:29:30|79.58|79.18|79.59|79.19|79.6|79.2|79.58|79.18|6
1732573780000|2024-11-25 22:29:40|79.58|79.18|79.52|79.12|79.58|79.18|79.51|79.11|10
1732573790000|2024-11-25 22:29:50|79.51|79.11|79.52|79.12|79.52|79.12|79.5|79.1|10
1732573800000|2024-11-25 22:30:00|79.51|79.11|79.48|79.08|79.51|79.11|79.47|79.07|11
1732573810000|2024-11-25 22:30:10|79.47|79.07|79.4|79|79.48|79.08|79.4|79|13
1732573820000|2024-11-25 22:30:20|79.38|78.98|79.39|78.99|79.41|79.01|79.38|78.98|5
1732573830000|2024-11-25 22:30:30|79.4|79|79.3|78.9|79.4|79|79.3|78.9|8
1732573840000|2024-11-25 22:30:40|79.29|78.89|79.28|78.88|79.3|78.9|79.28|78.88|7
1732573850000|2024-11-25 22:30:50|79.27|78.87|79.23|78.83|79.27|78.87|79.22|78.82|13
1732573860000|2024-11-25 22:31:00|79.22|78.82|79.22|78.82|79.25|78.85|79.22|78.82|12
1732573870000|2024-11-25 22:31:10|79.23|78.83|79.24|78.84|79.24|78.84|79.23|78.83|6
1732573880000|2024-11-25 22:31:20|79.25|78.85|79.3|78.9|79.3|78.9|79.25|78.85|15
1732573890000|2024-11-25 22:31:30|79.32|78.92|79.49|79.09|79.49|79.09|79.32|78.92|16
1732573900000|2024-11-25 22:31:40|79.5|79.1|79.48|79.08|79.5|79.1|79.47|79.07|10
1732573910000|2024-11-25 22:31:50|79.47|79.07|79.42|79.02|79.47|79.07|79.42|79.02|4
1732573920000|2024-11-25 22:32:00|79.41|79.01|79.5|79.1|79.5|79.1|79.4|79|10
1732573930000|2024-11-25 22:32:10|79.48|79.08|79.59|79.19|79.6|79.2|79.48|79.08|18
1732573940000|2024-11-25 22:32:20|79.6|79.2|79.52|79.12|79.61|79.21|79.5|79.1|13
1732573950000|2024-11-25 22:32:30|79.51|79.11|79.4|79|79.52|79.12|79.4|79|10
1732573960000|2024-11-25 22:32:40|79.39|78.99|79.29|78.89|79.39|78.99|79.29|78.89|9
1732573970000|2024-11-25 22:32:50|79.3|78.9|79.31|78.91|79.32|78.92|79.3|78.9|8
1732573980000|2024-11-25 22:33:00|79.32|78.92|79.37|78.97|79.37|78.97|79.31|78.91|14
1732573990000|2024-11-25 22:33:10|79.36|78.96|79.37|78.97|79.38|78.98|79.36|78.96|6
1732574000000|2024-11-25 22:33:20|79.34|78.94|79.28|78.88|79.35|78.95|79.28|78.88|9
1732574010000|2024-11-25 22:33:30|79.27|78.87|79.29|78.89|79.3|78.9|79.27|78.87|7
1732574020000|2024-11-25 22:33:40|79.28|78.88|79.28|78.88|79.29|78.89|79.27|78.87|11
1732574030000|2024-11-25 22:33:50|79.29|78.89|79.16|78.76|79.29|78.89|79.15|78.75|14
1732574040000|2024-11-25 22:34:00|79.15|78.75|79.08|78.68|79.16|78.76|79.08|78.68|9
1732574050000|2024-11-25 22:34:10|79.07|78.67|79|78.6|79.07|78.67|79|78.6|11
1732574060000|2024-11-25 22:34:20|79.01|78.61|78.99|78.59|79.01|78.61|78.99|78.59|3
1732574070000|2024-11-25 22:34:30|79|78.6|78.99|78.59|79.01|78.61|78.99|78.59|7
1732574080000|2024-11-25 22:34:40|79|78.6|78.96|78.56|79|78.6|78.96|78.56|5
1732574090000|2024-11-25 22:34:50|78.95|78.55|78.92|78.52|78.95|78.55|78.91|78.51|11
1732574100000|2024-11-25 22:35:00|78.93|78.53|79.02|78.62|79.02|78.62|78.93|78.53|13
1732574110000|2024-11-25 22:35:10|79.01|78.61|78.95|78.55|79.01|78.61|78.95|78.55|7
1732574120000|2024-11-25 22:35:20|78.94|78.54|78.94|78.54|78.95|78.55|78.94|78.54|5
1732574130000|2024-11-25 22:35:30|78.93|78.53|78.92|78.52|78.95|78.55|78.91|78.51|13
1732574140000|2024-11-25 22:35:40|78.91|78.51|78.89|78.49|78.91|78.51|78.89|78.49|6
1732574150000|2024-11-25 22:35:50|78.9|78.5|78.84|78.44|78.91|78.51|78.83|78.43|13
1732574160000|2024-11-25 22:36:00|78.83|78.43|78.84|78.44|78.84|78.44|78.83|78.43|2
1732574170000|2024-11-25 22:36:10|78.83|78.43|78.8|78.4|78.83|78.43|78.8|78.4|6
1732574180000|2024-11-25 22:36:20|78.79|78.39|78.75|78.35|78.79|78.39|78.74|78.34|6
1732574190000|2024-11-25 22:36:30|78.73|78.33|78.69|78.29|78.75|78.35|78.69|78.29|9
1732574200000|2024-11-25 22:36:40|78.7|78.3|78.69|78.29|78.71|78.31|78.69|78.29|14
1732574210000|2024-11-25 22:36:50|78.7|78.3|78.79|78.39|78.79|78.39|78.69|78.29|12
1732574220000|2024-11-25 22:37:00|78.8|78.4|78.82|78.42|78.82|78.42|78.79|78.39|10
1732574230000|2024-11-25 22:37:10|78.8|78.4|78.72|78.32|78.8|78.4|78.72|78.32|8
1732574240000|2024-11-25 22:37:20|78.73|78.33|78.72|78.32|78.74|78.34|78.72|78.32|6
1732574250000|2024-11-25 22:37:30|78.73|78.33|78.73|78.33|78.73|78.33|78.73|78.33|1
1732574260000|2024-11-25 22:37:40|78.72|78.32|78.65|78.25|78.73|78.33|78.65|78.25|9
1732574270000|2024-11-25 22:37:50|78.64|78.24|78.65|78.25|78.66|78.26|78.64|78.24|4
1732574280000|2024-11-25 22:38:00|78.64|78.24|78.65|78.25|78.65|78.25|78.64|78.24|6
1732574290000|2024-11-25 22:38:10|78.64|78.24|78.62|78.22|78.64|78.24|78.62|78.22|3
1732574300000|2024-11-25 22:38:20|78.63|78.23|78.65|78.25|78.68|78.28|78.62|78.22|16
1732574310000|2024-11-25 22:38:30|78.64|78.24|78.6|78.2|78.64|78.24|78.6|78.2|9
1732574320000|2024-11-25 22:38:40|78.61|78.21|78.56|78.16|78.61|78.21|78.56|78.16|7
1732574330000|2024-11-25 22:38:50|78.55|78.15|78.53|78.13|78.55|78.15|78.53|78.13|7
1732574340000|2024-11-25 22:39:00|78.51|78.11|78.44|78.04|78.52|78.12|78.43|78.03|16
1732574350000|2024-11-25 22:39:10|78.45|78.05|78.5|78.1|78.5|78.1|78.45|78.05|10
1732574360000|2024-11-25 22:39:20|78.51|78.11|78.5|78.1|78.51|78.11|78.5|78.1|2
1732574370000|2024-11-25 22:39:30|78.49|78.09|78.51|78.11|78.51|78.11|78.49|78.09|13
1732574380000|2024-11-25 22:39:40|78.5|78.1|78.54|78.14|78.54|78.14|78.49|78.09|20
1732574390000|2024-11-25 22:39:50|78.53|78.13|78.59|78.19|78.59|78.19|78.52|78.12|6
1732574400000|2024-11-25 22:40:00|78.58|78.18|78.69|78.29|78.69|78.29|78.58|78.18|12
1732574410000|2024-11-25 22:40:10|78.71|78.31|78.79|78.39|78.79|78.39|78.71|78.31|11
1732574420000|2024-11-25 22:40:20|78.8|78.4|78.87|78.47|78.87|78.47|78.8|78.4|7
1732574430000|2024-11-25 22:40:30|78.88|78.48|78.9|78.5|78.9|78.5|78.87|78.47|10
1732574440000|2024-11-25 22:40:40|78.89|78.49|78.91|78.51|78.91|78.51|78.89|78.49|3
1732574450000|2024-11-25 22:40:50|78.92|78.52|78.92|78.52|78.92|78.52|78.92|78.52|1
1732574460000|2024-11-25 22:41:00|78.93|78.53|78.98|78.58|78.98|78.58|78.91|78.51|8
1732574470000|2024-11-25 22:41:10|78.97|78.57|79|78.6|79.01|78.61|78.97|78.57|8
1732574480000|2024-11-25 22:41:20|79.01|78.61|79.09|78.69|79.12|78.72|79.01|78.61|17
1732574490000|2024-11-25 22:41:30|79.1|78.7|79.11|78.71|79.11|78.71|79.09|78.69|4
1732574500000|2024-11-25 22:41:40|79.12|78.72|79.21|78.81|79.21|78.81|79.12|78.72|10
1732574510000|2024-11-25 22:41:50|79.2|78.8|79.24|78.84|79.24|78.84|79.2|78.8|7
1732574520000|2024-11-25 22:42:00|79.25|78.85|79.31|78.91|79.31|78.91|79.25|78.85|7
1732574530000|2024-11-25 22:42:10|79.32|78.92|79.42|79.02|79.42|79.02|79.32|78.92|6
1732574540000|2024-11-25 22:42:20|79.41|79.01|79.51|79.11|79.51|79.11|79.41|79.01|11
1732574550000|2024-11-25 22:42:30|79.5|79.1|79.53|79.13|79.54|79.14|79.5|79.1|8
1732574560000|2024-11-25 22:42:40|79.54|79.14|79.57|79.17|79.57|79.17|79.53|79.13|6
1732574570000|2024-11-25 22:42:50|79.58|79.18|79.64|79.24|79.64|79.24|79.57|79.17|11
1732574580000|2024-11-25 22:43:00|79.63|79.23|79.64|79.24|79.64|79.24|79.63|79.23|2
1732574590000|2024-11-25 22:43:10|79.63|79.23|79.64|79.24|79.64|79.24|79.62|79.22|6
1732574600000|2024-11-25 22:43:20|79.66|79.26|79.66|79.26|79.69|79.29|79.66|79.26|18
1732574610000|2024-11-25 22:43:30|79.65|79.25|79.65|79.25|79.66|79.26|79.65|79.25|3
1732574620000|2024-11-25 22:43:40|79.66|79.26|79.67|79.27|79.67|79.27|79.65|79.25|6
1732574630000|2024-11-25 22:43:50|79.66|79.26|79.7|79.3|79.71|79.31|79.66|79.26|11
1732574640000|2024-11-25 22:44:00|79.71|79.31|79.76|79.36|79.76|79.36|79.71|79.31|10
1732574650000|2024-11-25 22:44:10|79.75|79.35|79.72|79.32|79.75|79.35|79.7|79.3|8
1732574660000|2024-11-25 22:44:20|79.73|79.33|79.72|79.32|79.73|79.33|79.72|79.32|2
1732574670000|2024-11-25 22:44:30|79.71|79.31|79.72|79.32|79.74|79.34|79.71|79.31|4
1732574680000|2024-11-25 22:44:40|79.71|79.31|79.7|79.3|79.72|79.32|79.7|79.3|4
1732574690000|2024-11-25 22:44:50|79.71|79.31|79.7|79.3|79.72|79.32|79.7|79.3|4
1732574700000|2024-11-25 22:45:00|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732574710000|2024-11-25 22:45:10|79.69|79.29|79.69|79.29|79.7|79.3|79.68|79.28|7
1732574720000|2024-11-25 22:45:20|79.7|79.3|79.73|79.33|79.73|79.33|79.7|79.3|6
1732574730000|2024-11-25 22:45:30|79.74|79.34|79.74|79.34|79.74|79.34|79.73|79.33|5
1732574740000|2024-11-25 22:45:40|79.73|79.33|79.74|79.34|79.74|79.34|79.73|79.33|4
1732574750000|2024-11-25 22:45:50|79.75|79.35|79.85|79.45|79.85|79.45|79.75|79.35|8
1732574760000|2024-11-25 22:46:00|79.84|79.44|80.1|79.7|80.11|79.71|79.84|79.44|18
1732574770000|2024-11-25 22:46:10|80.11|79.71|80.1|79.7|80.11|79.71|80.1|79.7|6
1732574780000|2024-11-25 22:46:20|80.11|79.71|80.13|79.73|80.13|79.73|80.11|79.71|3
1732574790000|2024-11-25 22:46:30|80.14|79.74|80.18|79.78|80.18|79.78|80.13|79.73|5
1732574800000|2024-11-25 22:46:40|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732574810000|2024-11-25 22:46:50|80.22|79.82|80.22|79.82|80.23|79.83|80.21|79.81|9
1732574820000|2024-11-25 22:47:00|80.23|79.83|80.26|79.86|80.27|79.87|80.23|79.83|10
1732574830000|2024-11-25 22:47:10|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|3
1732574840000|2024-11-25 22:47:20|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|3
1732574850000|2024-11-25 22:47:30|80.29|79.89|80.29|79.89|80.31|79.91|80.29|79.89|13
1732574860000|2024-11-25 22:47:40|80.3|79.9|80.32|79.92|80.33|79.93|80.3|79.9|11
1732574870000|2024-11-25 22:47:50|80.33|79.93|80.32|79.92|80.33|79.93|80.31|79.91|4
1732574880000|2024-11-25 22:48:00|80.31|79.91|80.32|79.92|80.32|79.92|80.31|79.91|4
1732574890000|2024-11-25 22:48:10|80.34|79.94|80.38|79.98|80.38|79.98|80.34|79.94|3
1732574900000|2024-11-25 22:48:20|80.39|79.99|80.42|80.02|80.43|80.03|80.39|79.99|17
1732574910000|2024-11-25 22:48:30|80.46|80.06|80.51|80.11|80.52|80.12|80.46|80.06|9
1732574920000|2024-11-25 22:48:40|80.52|80.12|80.52|80.12|80.52|80.12|80.51|80.11|5
1732574930000|2024-11-25 22:48:50|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|6
1732574940000|2024-11-25 22:49:00|80.57|80.17|80.61|80.21|80.61|80.21|80.57|80.17|6
1732574950000|2024-11-25 22:49:10|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|2
1732574960000|2024-11-25 22:49:20|80.6|80.2|80.72|80.32|80.73|80.33|80.6|80.2|9
1732574970000|2024-11-25 22:49:30|80.73|80.33|80.73|80.33|80.73|80.33|80.71|80.31|5
1732574980000|2024-11-25 22:49:40|80.74|80.34|80.74|80.34|80.74|80.34|80.73|80.33|7
1732574990000|2024-11-25 22:49:50|80.75|80.35|80.72|80.32|80.75|80.35|80.72|80.32|9
1732575000000|2024-11-25 22:50:00|80.73|80.33|80.62|80.22|80.73|80.33|80.61|80.21|13
1732575010000|2024-11-25 22:50:10|80.61|80.21|80.6|80.2|80.61|80.21|80.57|80.17|11
1732575020000|2024-11-25 22:50:20|80.59|80.19|80.56|80.16|80.59|80.19|80.56|80.16|8
1732575030000|2024-11-25 22:50:30|80.54|80.14|80.46|80.06|80.54|80.14|80.46|80.06|9
1732575040000|2024-11-25 22:50:40|80.47|80.07|80.46|80.06|80.47|80.07|80.45|80.05|6
1732575050000|2024-11-25 22:50:50|80.47|80.07|80.45|80.05|80.47|80.07|80.43|80.03|12
1732575060000|2024-11-25 22:51:00|80.44|80.04|80.52|80.12|80.52|80.12|80.44|80.04|10
1732575070000|2024-11-25 22:51:10|80.51|80.11|80.51|80.11|80.51|80.11|80.51|80.11|1
1732575080000|2024-11-25 22:51:20|80.52|80.12|80.43|80.03|80.52|80.12|80.42|80.02|10
1732575090000|2024-11-25 22:51:30|80.42|80.02|80.43|80.03|80.43|80.03|80.42|80.02|4
1732575100000|2024-11-25 22:51:40|80.42|80.02|80.5|80.1|80.52|80.12|80.42|80.02|15
1732575110000|2024-11-25 22:51:50|80.51|80.11|80.49|80.09|80.51|80.11|80.47|80.07|9
1732575120000|2024-11-25 22:52:00|80.48|80.08|80.49|80.09|80.49|80.09|80.47|80.07|8
1732575130000|2024-11-25 22:52:10|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|2
1732575140000|2024-11-25 22:52:20|80.5|80.1|80.5|80.1|80.5|80.1|80.49|80.09|5
1732575150000|2024-11-25 22:52:30|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|5
1732575160000|2024-11-25 22:52:40|80.51|80.11|80.51|80.11|80.51|80.11|80.5|80.1|5
1732575170000|2024-11-25 22:52:50|80.5|80.1|80.51|80.11|80.51|80.11|80.5|80.1|10
1732575180000|2024-11-25 22:53:00|80.5|80.1|80.49|80.09|80.51|80.11|80.49|80.09|4
1732575190000|2024-11-25 22:53:10|80.47|80.07|80.43|80.03|80.47|80.07|80.42|80.02|9
1732575200000|2024-11-25 22:53:20|80.42|80.02|80.38|79.98|80.42|80.02|80.38|79.98|5
1732575210000|2024-11-25 22:53:30|80.37|79.97|80.48|80.08|80.48|80.08|80.37|79.97|10
1732575220000|2024-11-25 22:53:40|80.49|80.09|80.48|80.08|80.49|80.09|80.47|80.07|9
1732575230000|2024-11-25 22:53:50|80.47|80.07|80.41|80.01|80.48|80.08|80.39|79.99|14
1732575240000|2024-11-25 22:54:00|80.42|80.02|80.65|80.25|80.65|80.25|80.42|80.02|22
1732575250000|2024-11-25 22:54:10|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|12
1732575260000|2024-11-25 22:54:20|80.68|80.28|80.66|80.26|80.7|80.3|80.65|80.25|17
1732575270000|2024-11-25 22:54:30|80.65|80.25|80.68|80.28|80.68|80.28|80.65|80.25|8
1732575280000|2024-11-25 22:54:40|80.69|80.29|80.73|80.33|80.73|80.33|80.68|80.28|10
1732575290000|2024-11-25 22:54:50|80.74|80.34|80.76|80.36|80.76|80.36|80.74|80.34|3
1732575300000|2024-11-25 22:55:00|80.77|80.37|80.79|80.39|80.81|80.41|80.77|80.37|10
1732575310000|2024-11-25 22:55:10|80.8|80.4|80.82|80.42|80.83|80.43|80.8|80.4|7
1732575320000|2024-11-25 22:55:20|80.83|80.43|80.87|80.47|80.87|80.47|80.83|80.43|5
1732575330000|2024-11-25 22:55:30|80.86|80.46|80.93|80.53|80.93|80.53|80.86|80.46|8
1732575340000|2024-11-25 22:55:40|80.92|80.52|81.07|80.67|81.07|80.67|80.91|80.51|19
1732575350000|2024-11-25 22:55:50|81.08|80.68|80.98|80.58|81.08|80.68|80.98|80.58|21
1732575360000|2024-11-25 22:56:00|80.99|80.59|81.06|80.66|81.06|80.66|80.98|80.58|16
1732575370000|2024-11-25 22:56:10|81.07|80.67|81.1|80.7|81.1|80.7|81.07|80.67|8
1732575380000|2024-11-25 22:56:20|81.11|80.71|81.12|80.72|81.15|80.75|81.11|80.71|9
1732575390000|2024-11-25 22:56:30|81.13|80.73|81.11|80.71|81.14|80.74|81.09|80.69|12
1732575400000|2024-11-25 22:56:40|81.1|80.7|81.03|80.63|81.12|80.72|81.02|80.62|12
1732575410000|2024-11-25 22:56:50|81|80.6|81.08|80.68|81.08|80.68|81|80.6|9
1732575420000|2024-11-25 22:57:00|81.07|80.67|80.96|80.56|81.07|80.67|80.96|80.56|21
1732575430000|2024-11-25 22:57:10|80.95|80.55|80.82|80.42|80.95|80.55|80.8|80.4|21
1732575440000|2024-11-25 22:57:20|80.83|80.43|80.87|80.47|80.87|80.47|80.83|80.43|3
1732575450000|2024-11-25 22:57:30|80.86|80.46|80.85|80.45|80.86|80.46|80.82|80.42|9
1732575460000|2024-11-25 22:57:40|80.84|80.44|80.87|80.47|80.87|80.47|80.83|80.43|8
1732575470000|2024-11-25 22:57:50|80.88|80.48|80.88|80.48|80.9|80.5|80.87|80.47|7
1732575480000|2024-11-25 22:58:00|80.89|80.49|80.88|80.48|80.9|80.5|80.88|80.48|4
1732575490000|2024-11-25 22:58:10|80.87|80.47|80.91|80.51|80.98|80.58|80.87|80.47|13
1732575500000|2024-11-25 22:58:20|80.92|80.52|80.77|80.37|80.92|80.52|80.77|80.37|20
1732575510000|2024-11-25 22:58:30|80.78|80.38|80.84|80.44|80.84|80.44|80.78|80.38|7
1732575520000|2024-11-25 22:58:40|80.85|80.45|80.89|80.49|80.9|80.5|80.85|80.45|14
1732575530000|2024-11-25 22:58:50|80.88|80.48|80.89|80.49|80.89|80.49|80.88|80.48|6
1732575540000|2024-11-25 22:59:00|80.87|80.47|80.83|80.43|80.88|80.48|80.8|80.4|9
1732575560000|2024-11-25 22:59:20|80.84|80.44|80.89|80.49|80.94|80.54|80.84|80.44|8
1732575570000|2024-11-25 22:59:30|80.87|80.47|80.85|80.45|80.87|80.47|80.85|80.45|3
1732575580000|2024-11-25 22:59:40|80.84|80.44|80.81|80.41|80.84|80.44|80.81|80.41|2
1732575590000|2024-11-25 22:59:50|80.8|80.4|80.76|80.36|80.8|80.4|80.76|80.36|5
1732575600000|2024-11-25 23:00:00|80.75|80.35|80.61|80.21|80.75|80.35|80.61|80.21|9
1732575610000|2024-11-25 23:00:10|80.6|80.2|80.54|80.14|80.61|80.21|80.44|80.04|12
1732575620000|2024-11-25 23:00:20|80.55|80.15|80.49|80.09|80.55|80.15|80.48|80.08|4
1732575630000|2024-11-25 23:00:30|80.51|80.11|80.59|80.19|80.59|80.19|80.51|80.11|6
1732575640000|2024-11-25 23:00:40|80.61|80.21|80.67|80.27|80.73|80.33|80.61|80.21|16
1732575650000|2024-11-25 23:00:50|80.66|80.26|80.73|80.33|80.73|80.33|80.66|80.26|6
1732575660000|2024-11-25 23:01:00|80.69|80.29|80.78|80.38|80.78|80.38|80.69|80.29|11
1732575670000|2024-11-25 23:01:10|80.76|80.36|80.75|80.35|80.77|80.37|80.74|80.34|7
1732575680000|2024-11-25 23:01:20|80.76|80.36|80.85|80.45|80.85|80.45|80.76|80.36|7
1732575690000|2024-11-25 23:01:30|80.87|80.47|80.87|80.47|80.89|80.49|80.87|80.47|4
1732575700000|2024-11-25 23:01:40|80.88|80.48|80.93|80.53|80.95|80.55|80.88|80.48|8
1732575710000|2024-11-25 23:01:50|80.92|80.52|81.01|80.61|81.01|80.61|80.92|80.52|6
1732575720000|2024-11-25 23:02:00|80.95|80.55|81|80.6|81|80.6|80.95|80.55|7
1732575730000|2024-11-25 23:02:10|81.01|80.61|80.78|80.38|81.02|80.62|80.78|80.38|10
1732575740000|2024-11-25 23:02:20|80.77|80.37|80.59|80.19|80.79|80.39|80.59|80.19|12
1732575750000|2024-11-25 23:02:30|80.58|80.18|80.48|80.08|80.62|80.22|80.48|80.08|8
1732575760000|2024-11-25 23:02:40|80.49|80.09|80.49|80.09|80.55|80.15|80.47|80.07|9
1732575770000|2024-11-25 23:02:50|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732575780000|2024-11-25 23:03:00|80.49|80.09|80.54|80.14|80.55|80.15|80.47|80.07|9
1732575790000|2024-11-25 23:03:10|80.49|80.09|80.46|80.06|80.57|80.17|80.46|80.06|12
1732575800000|2024-11-25 23:03:20|80.45|80.05|80.46|80.06|80.46|80.06|80.4|80|7
1732575810000|2024-11-25 23:03:30|80.47|80.07|80.45|80.05|80.47|80.07|80.43|80.03|9
1732575820000|2024-11-25 23:03:40|80.42|80.02|80.41|80.01|80.44|80.04|80.41|80.01|9
1732575830000|2024-11-25 23:03:50|80.43|80.03|80.39|79.99|80.45|80.05|80.38|79.98|6
1732575840000|2024-11-25 23:04:00|80.4|80|80.45|80.05|80.51|80.11|80.4|80|14
1732575850000|2024-11-25 23:04:10|80.47|80.07|80.53|80.13|80.53|80.13|80.46|80.06|7
1732575860000|2024-11-25 23:04:20|80.5|80.1|80.48|80.08|80.53|80.13|80.48|80.08|10
1732575870000|2024-11-25 23:04:30|80.46|80.06|80.44|80.04|80.46|80.06|80.4|80|8
1732575880000|2024-11-25 23:04:40|80.46|80.06|80.49|80.09|80.49|80.09|80.46|80.06|5
1732575890000|2024-11-25 23:04:50|80.5|80.1|80.5|80.1|80.52|80.12|80.5|80.1|6
1732575900000|2024-11-25 23:05:00|80.51|80.11|80.57|80.17|80.67|80.27|80.51|80.11|15
1732575910000|2024-11-25 23:05:10|80.59|80.19|80.65|80.25|80.67|80.27|80.58|80.18|12
1732575920000|2024-11-25 23:05:20|80.61|80.21|80.7|80.3|80.7|80.3|80.61|80.21|10
1732575930000|2024-11-25 23:05:30|80.67|80.27|80.7|80.3|80.7|80.3|80.66|80.26|5
1732575940000|2024-11-25 23:05:40|80.73|80.33|80.8|80.4|80.8|80.4|80.73|80.33|5
1732575960000|2024-11-25 23:06:00|80.81|80.41|80.75|80.35|80.81|80.41|80.71|80.31|15
1732575970000|2024-11-25 23:06:10|80.76|80.36|80.68|80.28|80.76|80.36|80.65|80.25|9
1732575980000|2024-11-25 23:06:20|80.67|80.27|80.66|80.26|80.72|80.32|80.64|80.24|11
1732575990000|2024-11-25 23:06:30|80.65|80.25|80.72|80.32|80.74|80.34|80.65|80.25|7
1732576000000|2024-11-25 23:06:40|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732576010000|2024-11-25 23:06:50|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732576020000|2024-11-25 23:07:00|80.74|80.34|80.81|80.41|80.81|80.41|80.74|80.34|6
1732576030000|2024-11-25 23:07:10|80.8|80.4|80.81|80.41|80.81|80.41|80.8|80.4|4
1732576040000|2024-11-25 23:07:20|80.76|80.36|80.73|80.33|80.76|80.36|80.72|80.32|5
1732576050000|2024-11-25 23:07:30|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|3
1732576060000|2024-11-25 23:07:40|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|2
1732576070000|2024-11-25 23:07:50|80.79|80.39|80.81|80.41|80.81|80.41|80.79|80.39|3
1732576080000|2024-11-25 23:08:00|80.82|80.42|80.79|80.39|80.83|80.43|80.79|80.39|5
1732576090000|2024-11-25 23:08:10|80.77|80.37|80.8|80.4|80.8|80.4|80.77|80.37|5
1732576100000|2024-11-25 23:08:20|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732576110000|2024-11-25 23:08:30|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732576120000|2024-11-25 23:08:40|80.78|80.38|80.8|80.4|80.8|80.4|80.77|80.37|5
1732576130000|2024-11-25 23:08:50|80.81|80.41|80.87|80.47|80.87|80.47|80.81|80.41|5
1732576140000|2024-11-25 23:09:00|80.86|80.46|80.79|80.39|80.86|80.46|80.79|80.39|5
1732576150000|2024-11-25 23:09:10|80.78|80.38|80.79|80.39|80.8|80.4|80.78|80.38|5
1732576160000|2024-11-25 23:09:20|80.77|80.37|80.79|80.39|80.8|80.4|80.77|80.37|4
1732576170000|2024-11-25 23:09:30|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|3
1732576180000|2024-11-25 23:09:40|80.79|80.39|80.81|80.41|80.81|80.41|80.79|80.39|3
1732576190000|2024-11-25 23:09:50|80.8|80.4|80.79|80.39|80.8|80.4|80.79|80.39|2
1732576200000|2024-11-25 23:10:00|80.78|80.38|80.86|80.46|80.86|80.46|80.78|80.38|10
1732576210000|2024-11-25 23:10:10|80.89|80.49|80.91|80.51|80.91|80.51|80.86|80.46|5
1732576220000|2024-11-25 23:10:20|80.9|80.5|80.91|80.51|80.92|80.52|80.88|80.48|8
1732576230000|2024-11-25 23:10:30|80.92|80.52|81.04|80.64|81.04|80.64|80.91|80.51|12
1732576240000|2024-11-25 23:10:40|81|80.6|81.03|80.63|81.04|80.64|80.98|80.58|8
1732576250000|2024-11-25 23:10:50|81.02|80.62|81.06|80.66|81.06|80.66|81.02|80.62|4
1732576260000|2024-11-25 23:11:00|81.05|80.65|81.01|80.61|81.05|80.65|80.99|80.59|9
1732576270000|2024-11-25 23:11:10|80.93|80.53|80.8|80.4|80.93|80.53|80.77|80.37|12
1732576280000|2024-11-25 23:11:20|80.79|80.39|80.84|80.44|80.85|80.45|80.79|80.39|10
1732576290000|2024-11-25 23:11:30|80.85|80.45|80.88|80.48|80.89|80.49|80.85|80.45|6
1732576300000|2024-11-25 23:11:40|80.89|80.49|80.94|80.54|80.95|80.55|80.89|80.49|7
1732576310000|2024-11-25 23:11:50|80.96|80.56|80.97|80.57|80.98|80.58|80.95|80.55|9
1732576320000|2024-11-25 23:12:00|80.96|80.56|80.98|80.58|80.98|80.58|80.95|80.55|7
1732576330000|2024-11-25 23:12:10|81|80.6|81.07|80.67|81.07|80.67|81|80.6|11
1732576340000|2024-11-25 23:12:20|81.08|80.68|81.14|80.74|81.14|80.74|81.08|80.68|5
1732576350000|2024-11-25 23:12:30|81.17|80.77|81.11|80.71|81.17|80.77|81.11|80.71|7
1732576360000|2024-11-25 23:12:40|81.09|80.69|81.07|80.67|81.09|80.69|81.05|80.65|7
1732576370000|2024-11-25 23:12:50|81.06|80.66|81.01|80.61|81.06|80.66|80.98|80.58|7
1732576380000|2024-11-25 23:13:00|81|80.6|81.05|80.65|81.08|80.68|81|80.6|9
1732576390000|2024-11-25 23:13:10|81.06|80.66|81.03|80.63|81.11|80.71|81.01|80.61|9
1732576400000|2024-11-25 23:13:20|81.02|80.62|81.07|80.67|81.07|80.67|81.02|80.62|5
1732576410000|2024-11-25 23:13:30|81.08|80.68|81.05|80.65|81.1|80.7|81.02|80.62|7
1732576420000|2024-11-25 23:13:40|81.06|80.66|81|80.6|81.06|80.66|81|80.6|5
1732576430000|2024-11-25 23:13:50|80.99|80.59|80.94|80.54|81.01|80.61|80.91|80.51|7
1732576440000|2024-11-25 23:14:00|80.95|80.55|81.02|80.62|81.02|80.62|80.95|80.55|7
1732576450000|2024-11-25 23:14:10|81.01|80.61|81.09|80.69|81.11|80.71|81.01|80.61|10
1732576460000|2024-11-25 23:14:20|81.08|80.68|81.16|80.76|81.16|80.76|81.08|80.68|8
1732576470000|2024-11-25 23:14:30|81.15|80.75|81.18|80.78|81.19|80.79|81.12|80.72|12
1732576480000|2024-11-25 23:14:40|81.17|80.77|81.22|80.82|81.22|80.82|81.17|80.77|5
1732576490000|2024-11-25 23:14:50|81.23|80.83|81.26|80.86|81.26|80.86|81.22|80.82|8
1732576500000|2024-11-25 23:15:00|81.22|80.82|81.24|80.84|81.28|80.88|81.22|80.82|7
1732576510000|2024-11-25 23:15:10|81.2|80.8|81.13|80.73|81.2|80.8|81.13|80.73|9
1732576520000|2024-11-25 23:15:20|81.14|80.74|81.15|80.75|81.18|80.78|81.12|80.72|14
1732576530000|2024-11-25 23:15:30|81.16|80.76|81.18|80.78|81.18|80.78|81.14|80.74|11
1732576540000|2024-11-25 23:15:40|81.19|80.79|81.18|80.78|81.21|80.81|81.17|80.77|5
1732576550000|2024-11-25 23:15:50|81.19|80.79|81.16|80.76|81.2|80.8|81.11|80.71|9
1732576560000|2024-11-25 23:16:00|81.18|80.78|81.1|80.7|81.18|80.78|81.1|80.7|8
1732576570000|2024-11-25 23:16:10|81.06|80.66|81.01|80.61|81.11|80.71|81.01|80.61|9
1732576580000|2024-11-25 23:16:20|80.99|80.59|80.88|80.48|80.99|80.59|80.88|80.48|9
1732576590000|2024-11-25 23:16:30|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|2
1732576600000|2024-11-25 23:16:40|80.88|80.48|80.82|80.42|80.89|80.49|80.82|80.42|8
1732576610000|2024-11-25 23:16:50|80.83|80.43|80.91|80.51|80.91|80.51|80.83|80.43|5
1732576620000|2024-11-25 23:17:00|80.89|80.49|80.87|80.47|80.91|80.51|80.87|80.47|6
1732576630000|2024-11-25 23:17:10|80.88|80.48|80.94|80.54|80.98|80.58|80.88|80.48|11
1732576640000|2024-11-25 23:17:20|80.96|80.56|81|80.6|81.03|80.63|80.96|80.56|9
1732576650000|2024-11-25 23:17:30|80.93|80.53|80.91|80.51|80.94|80.54|80.9|80.5|7
1732576660000|2024-11-25 23:17:40|80.92|80.52|80.92|80.52|80.94|80.54|80.92|80.52|7
1732576670000|2024-11-25 23:17:50|80.94|80.54|80.94|80.54|80.96|80.56|80.94|80.54|6
1732576680000|2024-11-25 23:18:00|80.92|80.52|80.95|80.55|80.95|80.55|80.91|80.51|8
1732576690000|2024-11-25 23:18:10|80.96|80.56|81.12|80.72|81.13|80.73|80.96|80.56|13
1732576700000|2024-11-25 23:18:20|81.1|80.7|81.11|80.71|81.11|80.71|81.09|80.69|6
1732576710000|2024-11-25 23:18:30|81.09|80.69|81.1|80.7|81.11|80.71|81.05|80.65|9
1732576720000|2024-11-25 23:18:40|81.08|80.68|81.13|80.73|81.13|80.73|81.08|80.68|5
1732576730000|2024-11-25 23:18:50|81.12|80.72|81.12|80.72|81.12|80.72|81.12|80.72|1
1732576740000|2024-11-25 23:19:00|81.08|80.68|80.98|80.58|81.09|80.69|80.97|80.57|9
1732576750000|2024-11-25 23:19:10|80.95|80.55|80.81|80.41|80.95|80.55|80.8|80.4|10
1732576760000|2024-11-25 23:19:20|80.79|80.39|80.86|80.46|80.87|80.47|80.78|80.38|15
1732576770000|2024-11-25 23:19:30|80.85|80.45|80.9|80.5|80.9|80.5|80.85|80.45|9
1732576780000|2024-11-25 23:19:40|80.89|80.49|80.95|80.55|80.95|80.55|80.88|80.48|9
1732576790000|2024-11-25 23:19:50|80.93|80.53|80.97|80.57|80.97|80.57|80.92|80.52|13
1732576800000|2024-11-25 23:20:00|80.98|80.58|81.19|80.79|81.19|80.79|80.98|80.58|20
1732576810000|2024-11-25 23:20:10|81.16|80.76|81.18|80.78|81.2|80.8|81.11|80.71|13
1732576820000|2024-11-25 23:20:20|81.16|80.76|81.07|80.67|81.16|80.76|81.07|80.67|6
1732576830000|2024-11-25 23:20:30|81.06|80.66|81.05|80.65|81.09|80.69|81.01|80.61|14
1732576840000|2024-11-25 23:20:40|81.03|80.63|81.06|80.66|81.07|80.67|81.03|80.63|8
1732576850000|2024-11-25 23:20:50|81.08|80.68|81.14|80.74|81.14|80.74|81.08|80.68|7
1732576860000|2024-11-25 23:21:00|81.15|80.75|81.22|80.82|81.22|80.82|81.15|80.75|11
1732576870000|2024-11-25 23:21:10|81.18|80.78|81.32|80.92|81.32|80.92|81.18|80.78|11
1732576880000|2024-11-25 23:21:20|81.33|80.93|81.42|81.02|81.42|81.02|81.33|80.93|15
1732576890000|2024-11-25 23:21:30|81.43|81.03|81.41|81.01|81.47|81.07|81.41|81.01|8
1732576900000|2024-11-25 23:21:40|81.43|81.03|81.4|81|81.43|81.03|81.4|81|7
1732576910000|2024-11-25 23:21:50|81.39|80.99|81.34|80.94|81.39|80.99|81.31|80.91|14
1732576920000|2024-11-25 23:22:00|81.33|80.93|81.16|80.76|81.36|80.96|81.16|80.76|13
1732576930000|2024-11-25 23:22:10|81.15|80.75|81.17|80.77|81.19|80.79|81.15|80.75|12
1732576940000|2024-11-25 23:22:20|81.18|80.78|81.18|80.78|81.2|80.8|81.16|80.76|8
1732576950000|2024-11-25 23:22:30|81.19|80.79|81.18|80.78|81.2|80.8|81.18|80.78|3
1732576960000|2024-11-25 23:22:40|81.17|80.77|81.13|80.73|81.17|80.77|81.13|80.73|5
1732576970000|2024-11-25 23:22:50|81.1|80.7|81.04|80.64|81.1|80.7|81.03|80.63|10
1732576980000|2024-11-25 23:23:00|81.03|80.63|81|80.6|81.04|80.64|80.97|80.57|11
1732576990000|2024-11-25 23:23:10|81.01|80.61|81.06|80.66|81.07|80.67|81.01|80.61|14
1732577000000|2024-11-25 23:23:20|81.07|80.67|80.92|80.52|81.07|80.67|80.92|80.52|6
1732577010000|2024-11-25 23:23:30|80.91|80.51|80.9|80.5|80.92|80.52|80.9|80.5|4
1732577020000|2024-11-25 23:23:40|80.89|80.49|80.89|80.49|80.91|80.51|80.89|80.49|4
1732577030000|2024-11-25 23:23:50|80.9|80.5|80.88|80.48|80.9|80.5|80.88|80.48|3
1732577040000|2024-11-25 23:24:00|80.89|80.49|81.06|80.66|81.06|80.66|80.89|80.49|10
1732577050000|2024-11-25 23:24:10|81.07|80.67|81.14|80.74|81.15|80.75|81.07|80.67|15
1732577060000|2024-11-25 23:24:20|81.15|80.75|81.18|80.78|81.18|80.78|81.15|80.75|10
1732577070000|2024-11-25 23:24:30|81.17|80.77|81.11|80.71|81.17|80.77|81.08|80.68|12
1732577080000|2024-11-25 23:24:40|81.1|80.7|81.13|80.73|81.17|80.77|81.1|80.7|11
1732577090000|2024-11-25 23:24:50|81.14|80.74|81.12|80.72|81.14|80.74|81.12|80.72|5
1732577100000|2024-11-25 23:25:00|81.13|80.73|81.17|80.77|81.17|80.77|81.13|80.73|12
1732577110000|2024-11-25 23:25:10|81.18|80.78|81.22|80.82|81.23|80.83|81.18|80.78|6
1732577120000|2024-11-25 23:25:20|81.23|80.83|81.33|80.93|81.37|80.97|81.23|80.83|16
1732577130000|2024-11-25 23:25:30|81.34|80.94|81.41|81.01|81.41|81.01|81.33|80.93|14
1732577140000|2024-11-25 23:25:40|81.4|81|81.47|81.07|81.47|81.07|81.37|80.97|14
1732577150000|2024-11-25 23:25:50|81.51|81.11|81.45|81.05|81.51|81.11|81.42|81.02|12
1732577160000|2024-11-25 23:26:00|81.46|81.06|81.4|81|81.48|81.08|81.4|81|9
1732577170000|2024-11-25 23:26:10|81.39|80.99|81.35|80.95|81.39|80.99|81.32|80.92|16
1732577180000|2024-11-25 23:26:20|81.34|80.94|81.37|80.97|81.38|80.98|81.33|80.93|12
1732577190000|2024-11-25 23:26:30|81.34|80.94|81.37|80.97|81.38|80.98|81.32|80.92|7
1732577200000|2024-11-25 23:26:40|81.34|80.94|81.31|80.91|81.37|80.97|81.31|80.91|11
1732577210000|2024-11-25 23:26:50|81.3|80.9|81.27|80.87|81.3|80.9|81.26|80.86|5
1732577220000|2024-11-25 23:27:00|81.28|80.88|81.32|80.92|81.32|80.92|81.28|80.88|8
1732577230000|2024-11-25 23:27:10|81.31|80.91|81.38|80.98|81.38|80.98|81.31|80.91|8
1732577240000|2024-11-25 23:27:20|81.41|81.01|81.4|81|81.41|81.01|81.38|80.98|5
1732577250000|2024-11-25 23:27:30|81.39|80.99|81.35|80.95|81.39|80.99|81.35|80.95|8
1732577260000|2024-11-25 23:27:40|81.33|80.93|81.31|80.91|81.33|80.93|81.3|80.9|6
1732577270000|2024-11-25 23:27:50|81.33|80.93|81.32|80.92|81.35|80.95|81.32|80.92|6
1732577280000|2024-11-25 23:28:00|81.3|80.9|81.33|80.93|81.33|80.93|81.3|80.9|8
1732577290000|2024-11-25 23:28:10|81.34|80.94|81.36|80.96|81.36|80.96|81.29|80.89|8
1732577300000|2024-11-25 23:28:20|81.37|80.97|81.37|80.97|81.38|80.98|81.36|80.96|7
1732577310000|2024-11-25 23:28:30|81.36|80.96|81.31|80.91|81.36|80.96|81.31|80.91|5
1732577320000|2024-11-25 23:28:40|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732577330000|2024-11-25 23:28:50|81.26|80.86|81.18|80.78|81.27|80.87|81.18|80.78|7
1732577340000|2024-11-25 23:29:00|81.19|80.79|81.2|80.8|81.2|80.8|81.18|80.78|9
1732577350000|2024-11-25 23:29:10|81.22|80.82|81.29|80.89|81.29|80.89|81.22|80.82|8
1732577360000|2024-11-25 23:29:20|81.3|80.9|81.3|80.9|81.32|80.92|81.3|80.9|6
1732577370000|2024-11-25 23:29:30|81.26|80.86|81.29|80.89|81.3|80.9|81.24|80.84|9
1732577380000|2024-11-25 23:29:40|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732577390000|2024-11-25 23:29:50|81.28|80.88|81.3|80.9|81.3|80.9|81.28|80.88|5
1732577400000|2024-11-25 23:30:00|81.29|80.89|81.35|80.95|81.37|80.97|81.29|80.89|17
1732577410000|2024-11-25 23:30:10|81.33|80.93|81.37|80.97|81.37|80.97|81.32|80.92|8
1732577420000|2024-11-25 23:30:20|81.38|80.98|81.37|80.97|81.43|81.03|81.36|80.96|11
1732577430000|2024-11-25 23:30:30|81.38|80.98|81.39|80.99|81.4|81|81.38|80.98|6
1732577440000|2024-11-25 23:30:40|81.37|80.97|81.34|80.94|81.37|80.97|81.34|80.94|5
1732577450000|2024-11-25 23:30:50|81.31|80.91|81.3|80.9|81.31|80.91|81.26|80.86|7
1732577460000|2024-11-25 23:31:00|81.29|80.89|81.27|80.87|81.29|80.89|81.19|80.79|11
1732577470000|2024-11-25 23:31:10|81.28|80.88|81.11|80.71|81.28|80.88|81.11|80.71|15
1732577480000|2024-11-25 23:31:20|81.1|80.7|81.08|80.68|81.11|80.71|81.07|80.67|12
1732577490000|2024-11-25 23:31:30|81.05|80.65|81|80.6|81.06|80.66|81|80.6|9
1732577500000|2024-11-25 23:31:40|80.98|80.58|81|80.6|81.04|80.64|80.98|80.58|9
1732577510000|2024-11-25 23:31:50|81.01|80.61|81.02|80.62|81.02|80.62|81.01|80.61|2
1732577520000|2024-11-25 23:32:00|81.03|80.63|80.95|80.55|81.07|80.67|80.95|80.55|13
1732577530000|2024-11-25 23:32:10|80.94|80.54|81.07|80.67|81.08|80.68|80.92|80.52|16
1732577540000|2024-11-25 23:32:20|81.06|80.66|81.08|80.68|81.09|80.69|81.04|80.64|11
1732577550000|2024-11-25 23:32:30|81.05|80.65|81.08|80.68|81.08|80.68|81.05|80.65|7
1732577560000|2024-11-25 23:32:40|81.05|80.65|81.06|80.66|81.06|80.66|81.02|80.62|7
1732577570000|2024-11-25 23:32:50|81.07|80.67|81.05|80.65|81.07|80.67|81.05|80.65|5
1732577580000|2024-11-25 23:33:00|81.06|80.66|81.19|80.79|81.2|80.8|81.04|80.64|21
1732577590000|2024-11-25 23:33:10|81.18|80.78|81.11|80.71|81.18|80.78|81.09|80.69|11
1732577600000|2024-11-25 23:33:20|81.12|80.72|81.18|80.78|81.18|80.78|81.12|80.72|17
1732577610000|2024-11-25 23:33:30|81.19|80.79|81.12|80.72|81.22|80.82|81.12|80.72|8
1732577620000|2024-11-25 23:33:40|81.1|80.7|81.09|80.69|81.12|80.72|81.08|80.68|10
1732577630000|2024-11-25 23:33:50|81.1|80.7|81.11|80.71|81.12|80.72|81.09|80.69|9
1732577640000|2024-11-25 23:34:00|81.12|80.72|81.2|80.8|81.2|80.8|81.12|80.72|10
1732577650000|2024-11-25 23:34:10|81.21|80.81|81.19|80.79|81.23|80.83|81.16|80.76|11
1732577660000|2024-11-25 23:34:20|81.2|80.8|81.25|80.85|81.25|80.85|81.2|80.8|7
1732577670000|2024-11-25 23:34:30|81.26|80.86|81.23|80.83|81.28|80.88|81.23|80.83|7
1732577680000|2024-11-25 23:34:40|81.22|80.82|81.18|80.78|81.22|80.82|81.17|80.77|4
1732577690000|2024-11-25 23:34:50|81.17|80.77|81.19|80.79|81.19|80.79|81.17|80.77|3
1732577700000|2024-11-25 23:35:00|81.15|80.75|81.11|80.71|81.15|80.75|81.1|80.7|10
1732577710000|2024-11-25 23:35:10|81.12|80.72|81.25|80.85|81.25|80.85|81.12|80.72|10
1732577720000|2024-11-25 23:35:20|81.26|80.86|81.37|80.97|81.37|80.97|81.26|80.86|8
1732577730000|2024-11-25 23:35:30|81.38|80.98|81.41|81.01|81.42|81.02|81.38|80.98|7
1732577740000|2024-11-25 23:35:40|81.4|81|81.43|81.03|81.46|81.06|81.39|80.99|13
1732577750000|2024-11-25 23:35:50|81.41|81.01|81.44|81.04|81.45|81.05|81.41|81.01|6
1732577760000|2024-11-25 23:36:00|81.43|81.03|81.47|81.07|81.47|81.07|81.42|81.02|9
1732577770000|2024-11-25 23:36:10|81.48|81.08|81.31|80.91|81.48|81.08|81.31|80.91|11
1732577780000|2024-11-25 23:36:20|81.3|80.9|81.27|80.87|81.31|80.91|81.27|80.87|10
1732577790000|2024-11-25 23:36:30|81.26|80.86|81.2|80.8|81.26|80.86|81.17|80.77|15
1732577800000|2024-11-25 23:36:40|81.22|80.82|81.27|80.87|81.27|80.87|81.2|80.8|8
1732577810000|2024-11-25 23:36:50|81.26|80.86|81.28|80.88|81.28|80.88|81.24|80.84|10
1732577820000|2024-11-25 23:37:00|81.27|80.87|81.25|80.85|81.27|80.87|81.18|80.78|14
1732577830000|2024-11-25 23:37:10|81.24|80.84|81.17|80.77|81.24|80.84|81.16|80.76|12
1732577840000|2024-11-25 23:37:20|81.15|80.75|81.26|80.86|81.26|80.86|81.15|80.75|12
1732577850000|2024-11-25 23:37:30|81.27|80.87|81.28|80.88|81.29|80.89|81.27|80.87|8
1732577860000|2024-11-25 23:37:40|81.29|80.89|81.3|80.9|81.3|80.9|81.28|80.88|4
1732577870000|2024-11-25 23:37:50|81.28|80.88|81.09|80.69|81.28|80.88|81.08|80.68|14
1732577880000|2024-11-25 23:38:00|81.08|80.68|81.06|80.66|81.09|80.69|81.04|80.64|9
1732577890000|2024-11-25 23:38:10|81.07|80.67|81.07|80.67|81.08|80.68|81.05|80.65|11
1732577900000|2024-11-25 23:38:20|81.09|80.69|81.16|80.76|81.18|80.78|81.09|80.69|6
1732577910000|2024-11-25 23:38:30|81.17|80.77|81.15|80.75|81.17|80.77|81.12|80.72|13
1732577920000|2024-11-25 23:38:40|81.16|80.76|81.14|80.74|81.16|80.76|81.11|80.71|7
1732577930000|2024-11-25 23:38:50|81.15|80.75|81.25|80.85|81.26|80.86|81.15|80.75|12
1732577940000|2024-11-25 23:39:00|81.24|80.84|81.08|80.68|81.26|80.86|81.07|80.67|13
1732577950000|2024-11-25 23:39:10|81.07|80.67|81.06|80.66|81.07|80.67|80.95|80.55|16
1732577960000|2024-11-25 23:39:20|81.05|80.65|81.08|80.68|81.1|80.7|80.99|80.59|18
1732577970000|2024-11-25 23:39:30|81.07|80.67|81.1|80.7|81.1|80.7|81.06|80.66|11
1732577980000|2024-11-25 23:39:40|81.07|80.67|81.09|80.69|81.1|80.7|81.06|80.66|13
1732577990000|2024-11-25 23:39:50|81.08|80.68|81.06|80.66|81.08|80.68|81.06|80.66|4
1732578000000|2024-11-25 23:40:00|81.05|80.65|80.8|80.4|81.05|80.65|80.8|80.4|18
1732578010000|2024-11-25 23:40:10|80.78|80.38|80.87|80.47|80.89|80.49|80.78|80.38|16
1732578020000|2024-11-25 23:40:20|80.88|80.48|80.79|80.39|80.88|80.48|80.77|80.37|18
1732578030000|2024-11-25 23:40:30|80.8|80.4|80.8|80.4|80.84|80.44|80.79|80.39|16
1732578040000|2024-11-25 23:40:40|80.78|80.38|80.74|80.34|80.79|80.39|80.71|80.31|12
1732578050000|2024-11-25 23:40:50|80.75|80.35|80.68|80.28|80.75|80.35|80.68|80.28|7
1732578060000|2024-11-25 23:41:00|80.67|80.27|80.72|80.32|80.78|80.38|80.66|80.26|21
1732578070000|2024-11-25 23:41:10|80.73|80.33|80.85|80.45|80.88|80.48|80.73|80.33|18
1732578080000|2024-11-25 23:41:20|80.82|80.42|80.78|80.38|80.82|80.42|80.76|80.36|20
1732578090000|2024-11-25 23:41:30|80.77|80.37|80.75|80.35|80.77|80.37|80.7|80.3|14
1732578100000|2024-11-25 23:41:40|80.76|80.36|80.68|80.28|80.76|80.36|80.67|80.27|14
1732578110000|2024-11-25 23:41:50|80.69|80.29|80.68|80.28|80.69|80.29|80.65|80.25|11
1732578120000|2024-11-25 23:42:00|80.66|80.26|80.65|80.25|80.7|80.3|80.62|80.22|19
1732578130000|2024-11-25 23:42:10|80.66|80.26|80.65|80.25|80.66|80.26|80.62|80.22|22
1732578140000|2024-11-25 23:42:20|80.66|80.26|80.68|80.28|80.68|80.28|80.65|80.25|11
1732578150000|2024-11-25 23:42:30|80.67|80.27|80.64|80.24|80.68|80.28|80.64|80.24|7
1732578160000|2024-11-25 23:42:40|80.63|80.23|80.56|80.16|80.63|80.23|80.53|80.13|11
1732578170000|2024-11-25 23:42:50|80.55|80.15|80.56|80.16|80.56|80.16|80.49|80.09|12
1732578180000|2024-11-25 23:43:00|80.58|80.18|80.49|80.09|80.59|80.19|80.48|80.08|17
1732578190000|2024-11-25 23:43:10|80.47|80.07|80.52|80.12|80.53|80.13|80.47|80.07|12
1732578200000|2024-11-25 23:43:20|80.53|80.13|80.58|80.18|80.59|80.19|80.53|80.13|16
1732578210000|2024-11-25 23:43:30|80.57|80.17|80.56|80.16|80.58|80.18|80.55|80.15|16
1732578220000|2024-11-25 23:43:40|80.57|80.17|80.64|80.24|80.65|80.25|80.57|80.17|12
1732578230000|2024-11-25 23:43:50|80.6|80.2|80.6|80.2|80.64|80.24|80.58|80.18|12
1732578240000|2024-11-25 23:44:00|80.61|80.21|80.66|80.26|80.66|80.26|80.6|80.2|13
1732578250000|2024-11-25 23:44:10|80.67|80.27|80.68|80.28|80.68|80.28|80.66|80.26|6
1732578260000|2024-11-25 23:44:20|80.67|80.27|80.67|80.27|80.68|80.28|80.65|80.25|7
1732578270000|2024-11-25 23:44:30|80.68|80.28|80.7|80.3|80.71|80.31|80.67|80.27|8
1732578280000|2024-11-25 23:44:40|80.71|80.31|80.79|80.39|80.81|80.41|80.71|80.31|10
1732578290000|2024-11-25 23:44:50|80.8|80.4|80.81|80.41|80.81|80.41|80.79|80.39|4
1732578300000|2024-11-25 23:45:00|80.8|80.4|80.72|80.32|80.86|80.46|80.72|80.32|14
1732578310000|2024-11-25 23:45:10|80.71|80.31|80.75|80.35|80.77|80.37|80.69|80.29|16
1732578320000|2024-11-25 23:45:20|80.74|80.34|80.76|80.36|80.77|80.37|80.7|80.3|14
1732578330000|2024-11-25 23:45:30|80.71|80.31|80.77|80.37|80.77|80.37|80.71|80.31|7
1732578340000|2024-11-25 23:45:40|80.76|80.36|80.72|80.32|80.76|80.36|80.71|80.31|10
1732578350000|2024-11-25 23:45:50|80.71|80.31|80.71|80.31|80.72|80.32|80.71|80.31|3
1732578360000|2024-11-25 23:46:00|80.69|80.29|80.76|80.36|80.76|80.36|80.65|80.25|10
1732578370000|2024-11-25 23:46:10|80.77|80.37|80.78|80.38|80.86|80.46|80.77|80.37|7
1732578380000|2024-11-25 23:46:20|80.8|80.4|80.77|80.37|80.8|80.4|80.7|80.3|15
1732578390000|2024-11-25 23:46:30|80.76|80.36|80.76|80.36|80.77|80.37|80.76|80.36|7
1732578400000|2024-11-25 23:46:40|80.77|80.37|80.79|80.39|80.86|80.46|80.77|80.37|14
1732578410000|2024-11-25 23:46:50|80.76|80.36|80.77|80.37|80.8|80.4|80.76|80.36|6
1732578420000|2024-11-25 23:47:00|80.76|80.36|80.58|80.18|80.76|80.36|80.58|80.18|10
1732578430000|2024-11-25 23:47:10|80.57|80.17|80.51|80.11|80.57|80.17|80.51|80.11|9
1732578440000|2024-11-25 23:47:20|80.53|80.13|80.51|80.11|80.53|80.13|80.48|80.08|15
1732578450000|2024-11-25 23:47:30|80.52|80.12|80.48|80.08|80.53|80.13|80.47|80.07|7
1732578460000|2024-11-25 23:47:40|80.47|80.07|80.44|80.04|80.47|80.07|80.42|80.02|8
1732578470000|2024-11-25 23:47:50|80.42|80.02|80.37|79.97|80.42|80.02|80.37|79.97|5
1732578480000|2024-11-25 23:48:00|80.38|79.98|80.33|79.93|80.39|79.99|80.32|79.92|7
1732578490000|2024-11-25 23:48:10|80.34|79.94|80.38|79.98|80.41|80.01|80.34|79.94|11
1732578500000|2024-11-25 23:48:20|80.32|79.92|80.29|79.89|80.34|79.94|80.29|79.89|7
1732578510000|2024-11-25 23:48:30|80.31|79.91|80.28|79.88|80.31|79.91|80.26|79.86|7
1732578520000|2024-11-25 23:48:40|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732578530000|2024-11-25 23:48:50|80.27|79.87|80.26|79.86|80.29|79.89|80.26|79.86|4
1732578540000|2024-11-25 23:49:00|80.25|79.85|80.15|79.75|80.25|79.85|80.15|79.75|10
1732578550000|2024-11-25 23:49:10|80.17|79.77|80.2|79.8|80.2|79.8|80.09|79.69|17
1732578560000|2024-11-25 23:49:20|80.21|79.81|80.18|79.78|80.22|79.82|80.18|79.78|8
1732578570000|2024-11-25 23:49:30|80.19|79.79|80.21|79.81|80.23|79.83|80.19|79.79|5
1732578580000|2024-11-25 23:49:40|80.22|79.82|80.19|79.79|80.22|79.82|80.19|79.79|4
1732578590000|2024-11-25 23:49:50|80.2|79.8|80.2|79.8|80.22|79.82|80.2|79.8|4
1732578600000|2024-11-25 23:50:00|80.19|79.79|80.15|79.75|80.2|79.8|80.14|79.74|6
1732578610000|2024-11-25 23:50:10|80.16|79.76|80.19|79.79|80.22|79.82|80.12|79.72|12
1732578620000|2024-11-25 23:50:20|80.2|79.8|80.29|79.89|80.3|79.9|80.2|79.8|11
1732578630000|2024-11-25 23:50:30|80.3|79.9|80.3|79.9|80.31|79.91|80.27|79.87|7
1732578640000|2024-11-25 23:50:40|80.31|79.91|80.3|79.9|80.31|79.91|80.29|79.89|7
1732578650000|2024-11-25 23:50:50|80.29|79.89|80.28|79.88|80.29|79.89|80.24|79.84|4
1732578660000|2024-11-25 23:51:00|80.27|79.87|80.2|79.8|80.28|79.88|80.19|79.79|15
1732578670000|2024-11-25 23:51:10|80.21|79.81|80.28|79.88|80.3|79.9|80.21|79.81|10
1732578680000|2024-11-25 23:51:20|80.26|79.86|80.39|79.99|80.39|79.99|80.26|79.86|13
1732578690000|2024-11-25 23:51:30|80.4|80|80.3|79.9|80.4|80|80.29|79.89|5
1732578700000|2024-11-25 23:51:40|80.29|79.89|80.18|79.78|80.29|79.89|80.17|79.77|10
1732578710000|2024-11-25 23:51:50|80.17|79.77|80.13|79.73|80.17|79.77|80.11|79.71|8
1732578720000|2024-11-25 23:52:00|80.12|79.72|80.25|79.85|80.25|79.85|80.09|79.69|18
1732578730000|2024-11-25 23:52:10|80.26|79.86|80.2|79.8|80.27|79.87|80.19|79.79|12
1732578740000|2024-11-25 23:52:20|80.18|79.78|80.09|79.69|80.19|79.79|80.09|79.69|7
1732578750000|2024-11-25 23:52:30|80.1|79.7|80.12|79.72|80.15|79.75|80.1|79.7|12
1732578760000|2024-11-25 23:52:40|80.1|79.7|80.18|79.78|80.19|79.79|80.1|79.7|11
1732578770000|2024-11-25 23:52:50|80.19|79.79|80.23|79.83|80.23|79.83|80.19|79.79|5
1732578780000|2024-11-25 23:53:00|80.22|79.82|80.31|79.91|80.33|79.93|80.22|79.82|13
1732578790000|2024-11-25 23:53:10|80.33|79.93|80.34|79.94|80.36|79.96|80.33|79.93|13
1732578800000|2024-11-25 23:53:20|80.36|79.96|80.46|80.06|80.46|80.06|80.36|79.96|11
1732578810000|2024-11-25 23:53:30|80.49|80.09|80.56|80.16|80.58|80.18|80.48|80.08|11
1732578820000|2024-11-25 23:53:40|80.52|80.12|80.46|80.06|80.55|80.15|80.46|80.06|9
1732578830000|2024-11-25 23:53:50|80.48|80.08|80.39|79.99|80.5|80.1|80.39|79.99|7
1732578840000|2024-11-25 23:54:00|80.4|80|80.31|79.91|80.41|80.01|80.3|79.9|13
1732578850000|2024-11-25 23:54:10|80.29|79.89|80.21|79.81|80.29|79.89|80.2|79.8|8
1732578860000|2024-11-25 23:54:20|80.22|79.82|80.23|79.83|80.34|79.94|80.22|79.82|16
1732578870000|2024-11-25 23:54:30|80.22|79.82|80.25|79.85|80.25|79.85|80.21|79.81|12
1732578880000|2024-11-25 23:54:40|80.24|79.84|80.32|79.92|80.32|79.92|80.24|79.84|12
1732578890000|2024-11-25 23:54:50|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|3
1732578900000|2024-11-25 23:55:00|80.33|79.93|80.24|79.84|80.35|79.95|80.22|79.82|18
1732578910000|2024-11-25 23:55:10|80.25|79.85|80.25|79.85|80.27|79.87|80.21|79.81|12
1732578920000|2024-11-25 23:55:20|80.23|79.83|80.17|79.77|80.23|79.83|80.13|79.73|16
1732578930000|2024-11-25 23:55:30|80.19|79.79|80.25|79.85|80.25|79.85|80.19|79.79|10
1732578940000|2024-11-25 23:55:40|80.24|79.84|80.22|79.82|80.24|79.84|80.19|79.79|9
1732578950000|2024-11-25 23:55:50|80.21|79.81|80.19|79.79|80.22|79.82|80.18|79.78|8
1732578960000|2024-11-25 23:56:00|80.2|79.8|80.32|79.92|80.32|79.92|80.18|79.78|15
1732578970000|2024-11-25 23:56:10|80.33|79.93|80.3|79.9|80.35|79.95|80.25|79.85|13
1732578980000|2024-11-25 23:56:20|80.32|79.92|80.32|79.92|80.32|79.92|80.31|79.91|13
1732578990000|2024-11-25 23:56:30|80.34|79.94|80.4|80|80.4|80|80.33|79.93|10
1732579000000|2024-11-25 23:56:40|80.41|80.01|80.43|80.03|80.43|80.03|80.41|80.01|9
1732579010000|2024-11-25 23:56:50|80.47|80.07|80.49|80.09|80.5|80.1|80.46|80.06|13
1732579020000|2024-11-25 23:57:00|80.48|80.08|80.41|80.01|80.48|80.08|80.38|79.98|10
1732579030000|2024-11-25 23:57:10|80.42|80.02|80.38|79.98|80.42|80.02|80.37|79.97|14
1732579040000|2024-11-25 23:57:20|80.39|79.99|80.37|79.97|80.39|79.99|80.35|79.95|10
1732579050000|2024-11-25 23:57:30|80.32|79.92|80.34|79.94|80.35|79.95|80.3|79.9|11
1732579060000|2024-11-25 23:57:40|80.32|79.92|80.31|79.91|80.33|79.93|80.31|79.91|6
1732579070000|2024-11-25 23:57:50|80.32|79.92|80.29|79.89|80.36|79.96|80.29|79.89|7
1732579080000|2024-11-25 23:58:00|80.27|79.87|80.27|79.87|80.29|79.89|80.26|79.86|7
1732579090000|2024-11-25 23:58:10|80.26|79.86|80.27|79.87|80.28|79.88|80.26|79.86|4
1732579100000|2024-11-25 23:58:20|80.28|79.88|80.22|79.82|80.28|79.88|80.22|79.82|7
1732579110000|2024-11-25 23:58:30|80.23|79.83|80.25|79.85|80.25|79.85|80.23|79.83|5
1732579120000|2024-11-25 23:58:40|80.24|79.84|80.3|79.9|80.3|79.9|80.24|79.84|6
1732579130000|2024-11-25 23:58:50|80.29|79.89|80.3|79.9|80.3|79.9|80.28|79.88|4
1732579140000|2024-11-25 23:59:00|80.31|79.91|80.2|79.8|80.31|79.91|80.2|79.8|5
1732579150000|2024-11-25 23:59:10|80.19|79.79|80.19|79.79|80.2|79.8|80.19|79.79|3
1732579160000|2024-11-25 23:59:20|80.17|79.77|80.2|79.8|80.2|79.8|80.17|79.77|9
1732579170000|2024-11-25 23:59:30|80.22|79.82|80.21|79.81|80.25|79.85|80.21|79.81|8
1732579180000|2024-11-25 23:59:40|80.24|79.84|80.36|79.96|80.36|79.96|80.24|79.84|11
1732579190000|2024-11-25 23:59:50|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732579200000|2024-11-26 00:00:00|80.31|79.91|80.25|79.85|80.31|79.91|80.25|79.85|16
1732579210000|2024-11-26 00:00:10|80.26|79.86|80.44|80.04|80.47|80.07|80.26|79.86|20
1732579220000|2024-11-26 00:00:20|80.43|80.03|80.37|79.97|80.45|80.05|80.34|79.94|17
1732579230000|2024-11-26 00:00:30|80.33|79.93|80.36|79.96|80.44|80.04|80.32|79.92|21
1732579240000|2024-11-26 00:00:40|80.35|79.95|80.34|79.94|80.42|80.02|80.34|79.94|12
1732579250000|2024-11-26 00:00:50|80.29|79.89|80.2|79.8|80.3|79.9|80.17|79.77|18
1732579260000|2024-11-26 00:01:00|80.21|79.81|80.38|79.98|80.47|80.07|80.2|79.8|27
1732579270000|2024-11-26 00:01:10|80.21|79.81|80.15|79.75|80.27|79.87|80.13|79.73|15
1732579280000|2024-11-26 00:01:20|80.1|79.7|80.19|79.79|80.19|79.79|80.08|79.68|20
1732579290000|2024-11-26 00:01:30|80.2|79.8|80.11|79.71|80.22|79.82|80.09|79.69|19
1732579300000|2024-11-26 00:01:40|80.12|79.72|80.04|79.64|80.15|79.75|80.04|79.64|14
1732579310000|2024-11-26 00:01:50|80.06|79.66|80.1|79.7|80.1|79.7|80.01|79.61|7
1732579320000|2024-11-26 00:02:00|80.09|79.69|80.01|79.61|80.16|79.76|80.01|79.61|15
1732579330000|2024-11-26 00:02:10|80.02|79.62|80.08|79.68|80.1|79.7|80.02|79.62|18
1732579340000|2024-11-26 00:02:20|80.03|79.63|79.94|79.54|80.03|79.63|79.89|79.49|16
1732579350000|2024-11-26 00:02:30|79.93|79.53|79.87|79.47|79.94|79.54|79.85|79.45|17
1732579360000|2024-11-26 00:02:40|79.85|79.45|79.84|79.44|79.85|79.45|79.81|79.41|10
1732579370000|2024-11-26 00:02:50|79.85|79.45|79.83|79.43|79.89|79.49|79.83|79.43|16
1732579380000|2024-11-26 00:03:00|79.82|79.42|79.9|79.5|79.9|79.5|79.82|79.42|17
1732579390000|2024-11-26 00:03:10|79.89|79.49|79.94|79.54|79.96|79.56|79.83|79.43|17
1732579400000|2024-11-26 00:03:20|79.95|79.55|79.91|79.51|80.04|79.64|79.91|79.51|19
1732579410000|2024-11-26 00:03:30|79.92|79.52|79.79|79.39|79.93|79.53|79.79|79.39|22
1732579420000|2024-11-26 00:03:40|79.78|79.38|79.83|79.43|79.85|79.45|79.78|79.38|26
1732579430000|2024-11-26 00:03:50|79.82|79.42|79.9|79.5|79.9|79.5|79.82|79.42|14
1732579440000|2024-11-26 00:04:00|79.92|79.52|80.02|79.62|80.02|79.62|79.92|79.52|26
1732579450000|2024-11-26 00:04:10|80.01|79.61|80.15|79.75|80.16|79.76|80.01|79.61|22
1732579460000|2024-11-26 00:04:20|80.16|79.76|80.26|79.86|80.27|79.87|80.16|79.76|21
1732579470000|2024-11-26 00:04:30|80.25|79.85|80.19|79.79|80.25|79.85|80.1|79.7|20
1732579480000|2024-11-26 00:04:40|80.2|79.8|80.26|79.86|80.26|79.86|80.19|79.79|13
1732579490000|2024-11-26 00:04:50|80.27|79.87|80.29|79.89|80.38|79.98|80.27|79.87|16
1732579500000|2024-11-26 00:05:00|80.28|79.88|79.93|79.53|80.29|79.89|79.93|79.53|19
1732579510000|2024-11-26 00:05:10|79.92|79.52|79.82|79.42|79.93|79.53|79.79|79.39|28
1732579520000|2024-11-26 00:05:20|79.81|79.41|79.89|79.49|79.89|79.49|79.77|79.37|23
1732579530000|2024-11-26 00:05:30|79.88|79.48|79.82|79.42|79.89|79.49|79.81|79.41|22
1732579540000|2024-11-26 00:05:40|79.84|79.44|79.9|79.5|79.93|79.53|79.84|79.44|17
1732579550000|2024-11-26 00:05:50|79.91|79.51|79.91|79.51|79.93|79.53|79.89|79.49|17
1732579560000|2024-11-26 00:06:00|79.94|79.54|80.11|79.71|80.11|79.71|79.94|79.54|17
1732579570000|2024-11-26 00:06:10|80.1|79.7|80.07|79.67|80.1|79.7|79.98|79.58|26
1732579580000|2024-11-26 00:06:20|80.05|79.65|80.08|79.68|80.11|79.71|80.01|79.61|14
1732579590000|2024-11-26 00:06:30|80.06|79.66|80.26|79.86|80.26|79.86|80.02|79.62|22
1732579600000|2024-11-26 00:06:40|80.23|79.83|80.33|79.93|80.34|79.94|80.22|79.82|17
1732579610000|2024-11-26 00:06:50|80.3|79.9|80.31|79.91|80.32|79.92|80.27|79.87|17
1732579620000|2024-11-26 00:07:00|80.32|79.92|80.39|79.99|80.4|80|80.3|79.9|20
1732579630000|2024-11-26 00:07:10|80.4|80|80.56|80.16|80.58|80.18|80.4|80|17
1732579640000|2024-11-26 00:07:20|80.53|80.13|80.67|80.27|80.67|80.27|80.52|80.12|21
1732579650000|2024-11-26 00:07:30|80.68|80.28|80.72|80.32|80.72|80.32|80.61|80.21|13
1732579660000|2024-11-26 00:07:40|80.71|80.31|80.77|80.37|80.77|80.37|80.7|80.3|11
1732579670000|2024-11-26 00:07:50|80.78|80.38|80.77|80.37|80.86|80.46|80.76|80.36|16
1732579680000|2024-11-26 00:08:00|80.76|80.36|80.74|80.34|80.76|80.36|80.7|80.3|14
1732579690000|2024-11-26 00:08:10|80.73|80.33|80.71|80.31|80.76|80.36|80.7|80.3|20
1732579700000|2024-11-26 00:08:20|80.7|80.3|80.71|80.31|80.75|80.35|80.7|80.3|10
1732579710000|2024-11-26 00:08:30|80.72|80.32|80.79|80.39|80.79|80.39|80.72|80.32|12
1732579720000|2024-11-26 00:08:40|80.8|80.4|80.88|80.48|80.89|80.49|80.8|80.4|11
1732579730000|2024-11-26 00:08:50|80.87|80.47|80.87|80.47|80.88|80.48|80.82|80.42|13
1732579740000|2024-11-26 00:09:00|80.89|80.49|80.94|80.54|80.94|80.54|80.89|80.49|7
1732579750000|2024-11-26 00:09:10|80.93|80.53|80.8|80.4|80.93|80.53|80.77|80.37|12
1732579760000|2024-11-26 00:09:20|80.81|80.41|80.81|80.41|80.87|80.47|80.81|80.41|18
1732579770000|2024-11-26 00:09:30|80.8|80.4|80.85|80.45|80.88|80.48|80.8|80.4|14
1732579780000|2024-11-26 00:09:40|80.86|80.46|80.95|80.55|80.95|80.55|80.86|80.46|12
1732579790000|2024-11-26 00:09:50|80.93|80.53|80.93|80.53|80.95|80.55|80.91|80.51|9
1732579800000|2024-11-26 00:10:00|80.94|80.54|80.77|80.37|80.94|80.54|80.77|80.37|12
1732579810000|2024-11-26 00:10:10|80.76|80.36|80.61|80.21|80.76|80.36|80.59|80.19|19
1732579820000|2024-11-26 00:10:20|80.62|80.22|80.69|80.29|80.69|80.29|80.6|80.2|17
1732579830000|2024-11-26 00:10:30|80.68|80.28|80.86|80.46|80.87|80.47|80.68|80.28|20
1732579840000|2024-11-26 00:10:40|80.87|80.47|80.87|80.47|80.87|80.47|80.81|80.41|17
1732579850000|2024-11-26 00:10:50|80.88|80.48|80.88|80.48|80.89|80.49|80.87|80.47|7
1732579860000|2024-11-26 00:11:00|80.89|80.49|80.98|80.58|80.98|80.58|80.85|80.45|17
1732579870000|2024-11-26 00:11:10|80.97|80.57|80.87|80.47|81.02|80.62|80.87|80.47|10
1732579880000|2024-11-26 00:11:20|80.84|80.44|80.69|80.29|80.86|80.46|80.69|80.29|14
1732579890000|2024-11-26 00:11:30|80.7|80.3|80.62|80.22|80.74|80.34|80.62|80.22|17
1732579900000|2024-11-26 00:11:40|80.6|80.2|80.61|80.21|80.68|80.28|80.59|80.19|18
1732579910000|2024-11-26 00:11:50|80.6|80.2|80.6|80.2|80.66|80.26|80.56|80.16|13
1732579920000|2024-11-26 00:12:00|80.61|80.21|80.77|80.37|80.78|80.38|80.61|80.21|20
1732579930000|2024-11-26 00:12:10|80.78|80.38|80.88|80.48|80.92|80.52|80.77|80.37|19
1732579940000|2024-11-26 00:12:20|80.89|80.49|80.97|80.57|80.98|80.58|80.86|80.46|19
1732579950000|2024-11-26 00:12:30|80.91|80.51|80.92|80.52|80.93|80.53|80.8|80.4|18
1732579960000|2024-11-26 00:12:40|80.93|80.53|80.9|80.5|80.94|80.54|80.9|80.5|10
1732579970000|2024-11-26 00:12:50|80.87|80.47|80.88|80.48|80.89|80.49|80.87|80.47|12
1732579980000|2024-11-26 00:13:00|80.89|80.49|81|80.6|81|80.6|80.83|80.43|18
1732579990000|2024-11-26 00:13:10|81.01|80.61|80.99|80.59|81.03|80.63|80.94|80.54|19
1732580000000|2024-11-26 00:13:20|80.97|80.57|81.01|80.61|81.01|80.61|80.96|80.56|13
1732580010000|2024-11-26 00:13:30|81.02|80.62|81.09|80.69|81.1|80.7|81.02|80.62|10
1732580020000|2024-11-26 00:13:40|81.11|80.71|81.12|80.72|81.16|80.76|81.11|80.71|7
1732580030000|2024-11-26 00:13:50|81.09|80.69|81.1|80.7|81.14|80.74|81.08|80.68|10
1732580040000|2024-11-26 00:14:00|81.09|80.69|81.08|80.68|81.09|80.69|81.05|80.65|16
1732580050000|2024-11-26 00:14:10|81.09|80.69|81.09|80.69|81.11|80.71|81.09|80.69|8
1732580060000|2024-11-26 00:14:20|81.05|80.65|81.08|80.68|81.12|80.72|81.03|80.63|13
1732580070000|2024-11-26 00:14:30|81.07|80.67|81.05|80.65|81.09|80.69|81.04|80.64|13
1732580080000|2024-11-26 00:14:40|81.06|80.66|80.93|80.53|81.06|80.66|80.92|80.52|16
1732580090000|2024-11-26 00:14:50|80.94|80.54|80.76|80.36|80.95|80.55|80.76|80.36|19
1732580100000|2024-11-26 00:15:00|80.79|80.39|80.85|80.45|80.93|80.53|80.78|80.38|17
1732580110000|2024-11-26 00:15:10|80.81|80.41|80.58|80.18|80.81|80.41|80.49|80.09|19
1732580120000|2024-11-26 00:15:20|80.64|80.24|80.51|80.11|80.64|80.24|80.47|80.07|22
1732580130000|2024-11-26 00:15:30|80.48|80.08|80.66|80.26|80.66|80.26|80.47|80.07|26
1732580140000|2024-11-26 00:15:40|80.61|80.21|80.76|80.36|80.76|80.36|80.58|80.18|25
1732580150000|2024-11-26 00:15:50|80.79|80.39|80.86|80.46|80.86|80.46|80.78|80.38|22
1732580160000|2024-11-26 00:16:00|80.87|80.47|80.93|80.53|80.96|80.56|80.8|80.4|17
1732580170000|2024-11-26 00:16:10|80.92|80.52|80.8|80.4|80.92|80.52|80.79|80.39|23
1732580180000|2024-11-26 00:16:20|80.79|80.39|80.74|80.34|80.86|80.46|80.72|80.32|29
1732580190000|2024-11-26 00:16:30|80.73|80.33|80.72|80.32|80.75|80.35|80.68|80.28|21
1732580200000|2024-11-26 00:16:40|80.74|80.34|80.82|80.42|80.83|80.43|80.73|80.33|19
1732580210000|2024-11-26 00:16:50|80.83|80.43|80.81|80.41|80.84|80.44|80.78|80.38|22
1732580220000|2024-11-26 00:17:00|80.82|80.42|81.08|80.68|81.08|80.68|80.82|80.42|26
1732580230000|2024-11-26 00:17:10|81.11|80.71|81.06|80.66|81.17|80.77|81.06|80.66|20
1732580240000|2024-11-26 00:17:20|81.04|80.64|81.2|80.8|81.2|80.8|81.04|80.64|20
1732580250000|2024-11-26 00:17:30|81.19|80.79|81.3|80.9|81.3|80.9|81.19|80.79|18
1732580260000|2024-11-26 00:17:40|81.31|80.91|81.28|80.88|81.36|80.96|81.28|80.88|16
1732580270000|2024-11-26 00:17:50|81.26|80.86|81.25|80.85|81.26|80.86|81.23|80.83|15
1732580280000|2024-11-26 00:18:00|81.26|80.86|81.23|80.83|81.27|80.87|81.23|80.83|18
1732580290000|2024-11-26 00:18:10|81.22|80.82|81.27|80.87|81.28|80.88|81.19|80.79|24
1732580300000|2024-11-26 00:18:20|81.29|80.89|81.35|80.95|81.36|80.96|81.29|80.89|8
1732580310000|2024-11-26 00:18:30|81.36|80.96|81.34|80.94|81.39|80.99|81.33|80.93|20
1732580320000|2024-11-26 00:18:40|81.35|80.95|81.31|80.91|81.38|80.98|81.31|80.91|10
1732580330000|2024-11-26 00:18:50|81.32|80.92|81.39|80.99|81.39|80.99|81.32|80.92|18
1732580340000|2024-11-26 00:19:00|81.38|80.98|81.41|81.01|81.45|81.05|81.35|80.95|20
1732580350000|2024-11-26 00:19:10|81.42|81.02|81.42|81.02|81.43|81.03|81.35|80.95|19
1732580360000|2024-11-26 00:19:20|81.44|81.04|81.49|81.09|81.49|81.09|81.43|81.03|7
1732580370000|2024-11-26 00:19:30|81.5|81.1|81.56|81.16|81.56|81.16|81.49|81.09|13
1732580380000|2024-11-26 00:19:40|81.55|81.15|81.36|80.96|81.55|81.15|81.35|80.95|12
1732580390000|2024-11-26 00:19:50|81.35|80.95|81.27|80.87|81.35|80.95|81.26|80.86|19
1732580400000|2024-11-26 00:20:00|81.26|80.86|81.13|80.73|81.29|80.89|81.13|80.73|19
1732580410000|2024-11-26 00:20:10|81.05|80.65|81.13|80.73|81.13|80.73|81.04|80.64|22
1732580420000|2024-11-26 00:20:20|81.12|80.72|81.11|80.71|81.12|80.72|81.07|80.67|20
1732580430000|2024-11-26 00:20:30|81.06|80.66|80.9|80.5|81.07|80.67|80.9|80.5|23
1732580440000|2024-11-26 00:20:40|80.89|80.49|80.89|80.49|80.91|80.51|80.88|80.48|13
1732580450000|2024-11-26 00:20:50|80.9|80.5|80.9|80.5|80.92|80.52|80.88|80.48|16
1732580460000|2024-11-26 00:21:00|80.92|80.52|81.06|80.66|81.07|80.67|80.89|80.49|24
1732580470000|2024-11-26 00:21:10|81.04|80.64|80.96|80.56|81.07|80.67|80.96|80.56|23
1732580480000|2024-11-26 00:21:20|80.99|80.59|81.11|80.71|81.11|80.71|80.98|80.58|24
1732580490000|2024-11-26 00:21:30|81.1|80.7|81.07|80.67|81.1|80.7|81.01|80.61|16
1732580500000|2024-11-26 00:21:40|81.09|80.69|81.02|80.62|81.09|80.69|81.02|80.62|12
1732580510000|2024-11-26 00:21:50|80.99|80.59|81.08|80.68|81.08|80.68|80.99|80.59|14
1732580520000|2024-11-26 00:22:00|81.02|80.62|81.17|80.77|81.19|80.79|81|80.6|22
1732580530000|2024-11-26 00:22:10|81.18|80.78|81.24|80.84|81.24|80.84|81.18|80.78|20
1732580540000|2024-11-26 00:22:20|81.23|80.83|81.34|80.94|81.36|80.96|81.23|80.83|22
1732580550000|2024-11-26 00:22:30|81.36|80.96|81.35|80.95|81.39|80.99|81.33|80.93|22
1732580560000|2024-11-26 00:22:40|81.34|80.94|81.36|80.96|81.37|80.97|81.29|80.89|17
1732580570000|2024-11-26 00:22:50|81.35|80.95|81.37|80.97|81.38|80.98|81.33|80.93|14
1732580580000|2024-11-26 00:23:00|81.34|80.94|81.37|80.97|81.4|81|81.31|80.91|21
1732580590000|2024-11-26 00:23:10|81.38|80.98|81.38|80.98|81.39|80.99|81.34|80.94|16
1732580600000|2024-11-26 00:23:20|81.37|80.97|81.46|81.06|81.46|81.06|81.37|80.97|15
1732580610000|2024-11-26 00:23:30|81.45|81.05|81.54|81.14|81.56|81.16|81.45|81.05|14
1732580620000|2024-11-26 00:23:40|81.55|81.15|81.55|81.15|81.58|81.18|81.53|81.13|16
1732580630000|2024-11-26 00:23:50|81.54|81.14|81.46|81.06|81.54|81.14|81.46|81.06|6
1732580640000|2024-11-26 00:24:00|81.49|81.09|81.5|81.1|81.54|81.14|81.48|81.08|16
1732580650000|2024-11-26 00:24:10|81.51|81.11|81.34|80.94|81.54|81.14|81.3|80.9|15
1732580660000|2024-11-26 00:24:20|81.35|80.95|81.4|81|81.4|81|81.34|80.94|13
1732580670000|2024-11-26 00:24:30|81.41|81.01|81.44|81.04|81.46|81.06|81.41|81.01|9
1732580680000|2024-11-26 00:24:40|81.45|81.05|81.39|80.99|81.45|81.05|81.39|80.99|6
1732580690000|2024-11-26 00:24:50|81.38|80.98|81.42|81.02|81.46|81.06|81.35|80.95|14
1732580700000|2024-11-26 00:25:00|81.41|81.01|81.44|81.04|81.45|81.05|81.36|80.96|18
1732580710000|2024-11-26 00:25:10|81.43|81.03|81.36|80.96|81.44|81.04|81.35|80.95|16
1732580720000|2024-11-26 00:25:20|81.35|80.95|81.42|81.02|81.43|81.03|81.35|80.95|13
1732580730000|2024-11-26 00:25:30|81.43|81.03|81.53|81.13|81.54|81.14|81.41|81.01|14
1732580740000|2024-11-26 00:25:40|81.54|81.14|81.48|81.08|81.55|81.15|81.48|81.08|13
1732580750000|2024-11-26 00:25:50|81.49|81.09|81.51|81.11|81.52|81.12|81.47|81.07|17
1732580760000|2024-11-26 00:26:00|81.48|81.08|81.46|81.06|81.5|81.1|81.45|81.05|11
1732580770000|2024-11-26 00:26:10|81.42|81.02|81.47|81.07|81.48|81.08|81.38|80.98|13
1732580780000|2024-11-26 00:26:20|81.49|81.09|81.56|81.16|81.56|81.16|81.48|81.08|8
1732580790000|2024-11-26 00:26:30|81.55|81.15|81.56|81.16|81.57|81.17|81.55|81.15|10
1732580800000|2024-11-26 00:26:40|81.57|81.17|81.66|81.26|81.66|81.26|81.57|81.17|12
1732580810000|2024-11-26 00:26:50|81.59|81.19|81.48|81.08|81.59|81.19|81.48|81.08|18
1732580820000|2024-11-26 00:27:00|81.49|81.09|81.5|81.1|81.53|81.13|81.48|81.08|16
1732580830000|2024-11-26 00:27:10|81.49|81.09|81.48|81.08|81.49|81.09|81.43|81.03|10
1732580840000|2024-11-26 00:27:20|81.47|81.07|81.59|81.19|81.59|81.19|81.47|81.07|27
1732580850000|2024-11-26 00:27:30|81.61|81.21|81.57|81.17|81.62|81.22|81.57|81.17|10
1732580860000|2024-11-26 00:27:40|81.58|81.18|81.77|81.37|81.77|81.37|81.52|81.12|22
1732580870000|2024-11-26 00:27:50|81.78|81.38|82.01|81.61|82.01|81.61|81.78|81.38|22
1732580880000|2024-11-26 00:28:00|81.98|81.58|81.83|81.43|81.98|81.58|81.82|81.42|19
1732580890000|2024-11-26 00:28:10|81.81|81.41|81.8|81.4|81.82|81.42|81.76|81.36|15
1732580900000|2024-11-26 00:28:20|81.81|81.41|81.76|81.36|81.84|81.44|81.75|81.35|20
1732580910000|2024-11-26 00:28:30|81.74|81.34|81.68|81.28|81.74|81.34|81.68|81.28|6
1732580920000|2024-11-26 00:28:40|81.67|81.27|81.73|81.33|81.73|81.33|81.64|81.24|14
1732580930000|2024-11-26 00:28:50|81.74|81.34|81.81|81.41|81.81|81.41|81.74|81.34|12
1732580940000|2024-11-26 00:29:00|81.85|81.45|81.87|81.47|81.88|81.48|81.85|81.45|6
1732580950000|2024-11-26 00:29:10|81.88|81.48|81.84|81.44|81.89|81.49|81.8|81.4|12
1732580960000|2024-11-26 00:29:20|81.83|81.43|81.86|81.46|81.89|81.49|81.83|81.43|19
1732580970000|2024-11-26 00:29:30|81.88|81.48|81.95|81.55|81.96|81.56|81.88|81.48|8
1732580980000|2024-11-26 00:29:40|81.84|81.44|81.79|81.39|81.85|81.45|81.78|81.38|7
1732580990000|2024-11-26 00:29:50|81.8|81.4|81.82|81.42|81.84|81.44|81.79|81.39|14
1732581000000|2024-11-26 00:30:00|81.8|81.4|81.8|81.4|81.81|81.41|81.7|81.3|9
1732581010000|2024-11-26 00:30:10|81.75|81.35|81.8|81.4|81.8|81.4|81.71|81.31|12
1732581020000|2024-11-26 00:30:20|81.81|81.41|81.89|81.49|81.89|81.49|81.81|81.41|14
1732581030000|2024-11-26 00:30:30|81.88|81.48|81.87|81.47|81.94|81.54|81.86|81.46|12
1732581040000|2024-11-26 00:30:40|81.86|81.46|81.85|81.45|81.86|81.46|81.82|81.42|6
1732581050000|2024-11-26 00:30:50|81.82|81.42|81.85|81.45|81.85|81.45|81.82|81.42|6
1732581060000|2024-11-26 00:31:00|81.84|81.44|81.87|81.47|81.92|81.52|81.84|81.44|19
1732581070000|2024-11-26 00:31:10|81.85|81.45|81.86|81.46|81.86|81.46|81.83|81.43|8
1732581080000|2024-11-26 00:31:20|81.87|81.47|81.87|81.47|81.89|81.49|81.83|81.43|16
1732581090000|2024-11-26 00:31:30|81.86|81.46|81.98|81.58|81.98|81.58|81.86|81.46|12
1732581100000|2024-11-26 00:31:40|81.99|81.59|82.01|81.61|82.06|81.66|81.99|81.59|15
1732581110000|2024-11-26 00:31:50|82.02|81.62|82.06|81.66|82.13|81.73|82|81.6|20
1732581120000|2024-11-26 00:32:00|82.08|81.68|82.01|81.61|82.09|81.69|81.99|81.59|14
1732581130000|2024-11-26 00:32:10|81.99|81.59|81.93|81.53|82.02|81.62|81.93|81.53|14
1732581140000|2024-11-26 00:32:20|81.94|81.54|81.97|81.57|81.97|81.57|81.9|81.5|14
1732581150000|2024-11-26 00:32:30|81.95|81.55|81.96|81.56|81.96|81.56|81.92|81.52|9
1732581160000|2024-11-26 00:32:40|81.93|81.53|81.86|81.46|81.93|81.53|81.83|81.43|13
1732581170000|2024-11-26 00:32:50|81.87|81.47|81.95|81.55|81.98|81.58|81.87|81.47|15
1732581180000|2024-11-26 00:33:00|81.97|81.57|81.98|81.58|81.99|81.59|81.94|81.54|14
1732581190000|2024-11-26 00:33:10|81.96|81.56|81.95|81.55|81.97|81.57|81.95|81.55|8
1732581200000|2024-11-26 00:33:20|81.98|81.58|81.97|81.57|81.99|81.59|81.95|81.55|11
1732581210000|2024-11-26 00:33:30|81.96|81.56|81.9|81.5|81.97|81.57|81.86|81.46|12
1732581220000|2024-11-26 00:33:40|81.91|81.51|81.88|81.48|81.93|81.53|81.88|81.48|7
1732581230000|2024-11-26 00:33:50|81.86|81.46|81.87|81.47|81.88|81.48|81.86|81.46|4
1732581240000|2024-11-26 00:34:00|81.88|81.48|81.77|81.37|81.88|81.48|81.77|81.37|5
1732581250000|2024-11-26 00:34:10|81.76|81.36|81.7|81.3|81.77|81.37|81.69|81.29|8
1732581260000|2024-11-26 00:34:20|81.68|81.28|81.75|81.35|81.76|81.36|81.66|81.26|11
1732581270000|2024-11-26 00:34:30|81.74|81.34|81.69|81.29|81.74|81.34|81.69|81.29|4
1732581280000|2024-11-26 00:34:40|81.68|81.28|81.79|81.39|81.79|81.39|81.68|81.28|11
1732581290000|2024-11-26 00:34:50|81.8|81.4|81.93|81.53|81.93|81.53|81.8|81.4|13
1732581300000|2024-11-26 00:35:00|81.92|81.52|81.95|81.55|81.96|81.56|81.92|81.52|3
1732581310000|2024-11-26 00:35:10|81.98|81.58|82.03|81.63|82.03|81.63|81.96|81.56|8
1732581320000|2024-11-26 00:35:20|82.01|81.61|82.13|81.73|82.14|81.74|82.01|81.61|13
1732581330000|2024-11-26 00:35:30|82.11|81.71|82.03|81.63|82.13|81.73|82.03|81.63|8
1732581340000|2024-11-26 00:35:40|82.06|81.66|82.1|81.7|82.11|81.71|82.06|81.66|6
1732581350000|2024-11-26 00:35:50|82.09|81.69|82.04|81.64|82.09|81.69|82.04|81.64|5
1732581360000|2024-11-26 00:36:00|82.05|81.65|81.96|81.56|82.05|81.65|81.95|81.55|11
1732581370000|2024-11-26 00:36:10|81.95|81.55|81.88|81.48|81.95|81.55|81.87|81.47|4
1732581380000|2024-11-26 00:36:20|81.87|81.47|81.88|81.48|81.89|81.49|81.87|81.47|4
1732581390000|2024-11-26 00:36:30|81.89|81.49|81.92|81.52|81.94|81.54|81.88|81.48|14
1732581400000|2024-11-26 00:36:40|81.93|81.53|82.04|81.64|82.04|81.64|81.93|81.53|12
1732581410000|2024-11-26 00:36:50|82.03|81.63|82.01|81.61|82.03|81.63|82.01|81.61|5
1732581420000|2024-11-26 00:37:00|82|81.6|82.02|81.62|82.03|81.63|81.96|81.56|12
1732581440000|2024-11-26 00:37:20|81.97|81.57|82.01|81.61|82.03|81.63|81.95|81.55|10
1732581450000|2024-11-26 00:37:30|82.02|81.62|82.05|81.65|82.06|81.66|82.02|81.62|10
1732581460000|2024-11-26 00:37:40|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|5
1732581470000|2024-11-26 00:37:50|82.05|81.65|81.97|81.57|82.05|81.65|81.97|81.57|4
1732581480000|2024-11-26 00:38:00|81.92|81.52|81.99|81.59|81.99|81.59|81.92|81.52|11
1732581490000|2024-11-26 00:38:10|81.98|81.58|81.96|81.56|82.01|81.61|81.96|81.56|11
1732581500000|2024-11-26 00:38:20|81.98|81.58|82.05|81.65|82.05|81.65|81.98|81.58|7
1732581510000|2024-11-26 00:38:30|82.03|81.63|82.02|81.62|82.03|81.63|81.99|81.59|7
1732581520000|2024-11-26 00:38:40|82.03|81.63|81.9|81.5|82.03|81.63|81.89|81.49|5
1732581530000|2024-11-26 00:38:50|81.86|81.46|81.91|81.51|81.92|81.52|81.86|81.46|7
1732581540000|2024-11-26 00:39:00|81.94|81.54|81.97|81.57|81.98|81.58|81.91|81.51|17
1732581550000|2024-11-26 00:39:10|81.96|81.56|81.89|81.49|81.96|81.56|81.88|81.48|7
1732581560000|2024-11-26 00:39:20|81.9|81.5|81.97|81.57|81.97|81.57|81.89|81.49|12
1732581570000|2024-11-26 00:39:30|81.98|81.58|81.98|81.58|81.98|81.58|81.97|81.57|5
1732581580000|2024-11-26 00:39:40|81.97|81.57|81.97|81.57|81.97|81.57|81.97|81.57|1
1732581590000|2024-11-26 00:39:50|81.96|81.56|81.97|81.57|81.97|81.57|81.96|81.56|2
1732581600000|2024-11-26 00:40:00|81.91|81.51|81.93|81.53|81.93|81.53|81.88|81.48|6
1732581610000|2024-11-26 00:40:10|81.94|81.54|82.29|81.89|82.29|81.89|81.91|81.51|12
1732581620000|2024-11-26 00:40:20|82.27|81.87|82.17|81.77|82.27|81.87|82.17|81.77|14
1732581630000|2024-11-26 00:40:30|82.16|81.76|82.08|81.68|82.16|81.76|82.07|81.67|10
1732581640000|2024-11-26 00:40:40|82.09|81.69|82.06|81.66|82.09|81.69|82.06|81.66|6
1732581650000|2024-11-26 00:40:50|82.05|81.65|82.05|81.65|82.06|81.66|82.03|81.63|5
1732581660000|2024-11-26 00:41:00|82.06|81.66|82.01|81.61|82.06|81.66|82.01|81.61|5
1732581670000|2024-11-26 00:41:10|82|81.6|81.89|81.49|82|81.6|81.89|81.49|4
1732581680000|2024-11-26 00:41:20|81.91|81.51|81.96|81.56|81.96|81.56|81.91|81.51|6
1732581690000|2024-11-26 00:41:30|81.95|81.55|82.03|81.63|82.04|81.64|81.95|81.55|14
1732581700000|2024-11-26 00:41:40|82.02|81.62|82.03|81.63|82.04|81.64|82.02|81.62|8
1732581710000|2024-11-26 00:41:50|82.02|81.62|81.98|81.58|82.02|81.62|81.98|81.58|10
1732581720000|2024-11-26 00:42:00|81.96|81.56|81.94|81.54|81.97|81.57|81.94|81.54|9
1732581730000|2024-11-26 00:42:10|81.89|81.49|81.78|81.38|81.89|81.49|81.78|81.38|8
1732581740000|2024-11-26 00:42:20|81.79|81.39|81.78|81.38|81.79|81.39|81.77|81.37|10
1732581750000|2024-11-26 00:42:30|81.77|81.37|81.71|81.31|81.81|81.41|81.71|81.31|14
1732581760000|2024-11-26 00:42:40|81.68|81.28|81.71|81.31|81.72|81.32|81.63|81.23|12
1732581770000|2024-11-26 00:42:50|81.72|81.32|81.78|81.38|81.78|81.38|81.72|81.32|7
1732581780000|2024-11-26 00:43:00|81.77|81.37|81.81|81.41|81.83|81.43|81.77|81.37|8
1732581790000|2024-11-26 00:43:10|81.8|81.4|81.8|81.4|81.8|81.4|81.8|81.4|1
1732581800000|2024-11-26 00:43:20|81.78|81.38|81.84|81.44|81.84|81.44|81.78|81.38|9
1732581810000|2024-11-26 00:43:30|81.83|81.43|81.89|81.49|81.89|81.49|81.83|81.43|6
1732581820000|2024-11-26 00:43:40|81.88|81.48|81.88|81.48|81.89|81.49|81.88|81.48|3
1732581830000|2024-11-26 00:43:50|81.89|81.49|81.92|81.52|81.92|81.52|81.88|81.48|5
1732581840000|2024-11-26 00:44:00|81.9|81.5|81.93|81.53|81.95|81.55|81.9|81.5|10
1732581850000|2024-11-26 00:44:10|81.92|81.52|81.89|81.49|81.92|81.52|81.89|81.49|7
1732581860000|2024-11-26 00:44:20|81.88|81.48|81.86|81.46|81.88|81.48|81.81|81.41|8
1732581870000|2024-11-26 00:44:30|81.85|81.45|81.81|81.41|81.85|81.45|81.81|81.41|2
1732581880000|2024-11-26 00:44:40|81.79|81.39|81.81|81.41|81.81|81.41|81.79|81.39|3
1732581890000|2024-11-26 00:44:50|81.8|81.4|81.94|81.54|81.96|81.56|81.8|81.4|14
1732581900000|2024-11-26 00:45:00|81.91|81.51|81.87|81.47|81.91|81.51|81.87|81.47|4
1732581910000|2024-11-26 00:45:10|81.88|81.48|81.92|81.52|81.94|81.54|81.88|81.48|10
1732581920000|2024-11-26 00:45:20|81.91|81.51|81.88|81.48|81.92|81.52|81.88|81.48|6
1732581930000|2024-11-26 00:45:30|81.87|81.47|81.99|81.59|82.02|81.62|81.87|81.47|8
1732581940000|2024-11-26 00:45:40|82|81.6|82.01|81.61|82.03|81.63|82|81.6|9
1732581950000|2024-11-26 00:45:50|82|81.6|82|81.6|82.01|81.61|81.99|81.59|7
1732581960000|2024-11-26 00:46:00|81.99|81.59|82.08|81.68|82.08|81.68|81.99|81.59|12
1732581970000|2024-11-26 00:46:10|82.05|81.65|82.07|81.67|82.08|81.68|82|81.6|11
1732581980000|2024-11-26 00:46:20|82.08|81.68|82.11|81.71|82.21|81.81|82.08|81.68|13
1732581990000|2024-11-26 00:46:30|82.1|81.7|82.18|81.78|82.25|81.85|82.1|81.7|9
1732582010000|2024-11-26 00:46:50|82.17|81.77|82.17|81.77|82.17|81.77|82.16|81.76|3
1732582020000|2024-11-26 00:47:00|82.18|81.78|82.18|81.78|82.18|81.78|82.15|81.75|7
1732582030000|2024-11-26 00:47:10|82.15|81.75|82.15|81.75|82.16|81.76|82.13|81.73|8
1732582040000|2024-11-26 00:47:20|82.14|81.74|82.14|81.74|82.14|81.74|82.14|81.74|1
1732582050000|2024-11-26 00:47:30|82.16|81.76|82.19|81.79|82.26|81.86|82.15|81.75|15
1732582060000|2024-11-26 00:47:40|82.2|81.8|82.2|81.8|82.24|81.84|82.2|81.8|7
1732582070000|2024-11-26 00:47:50|82.21|81.81|82.19|81.79|82.21|81.81|82.19|81.79|3
1732582080000|2024-11-26 00:48:00|82.16|81.76|82.17|81.77|82.18|81.78|82.12|81.72|9
1732582090000|2024-11-26 00:48:10|82.16|81.76|82.2|81.8|82.21|81.81|82.16|81.76|11
1732582100000|2024-11-26 00:48:20|82.19|81.79|82.27|81.87|82.28|81.88|82.19|81.79|7
1732582110000|2024-11-26 00:48:30|82.26|81.86|82.09|81.69|82.26|81.86|82.09|81.69|10
1732582120000|2024-11-26 00:48:40|82.1|81.7|82.09|81.69|82.11|81.71|82.08|81.68|10
1732582130000|2024-11-26 00:48:50|82.11|81.71|82.16|81.76|82.17|81.77|82.11|81.71|7
1732582140000|2024-11-26 00:49:00|82.17|81.77|82.19|81.79|82.19|81.79|82.17|81.77|5
1732582150000|2024-11-26 00:49:10|82.2|81.8|82.18|81.78|82.2|81.8|82.17|81.77|3
1732582160000|2024-11-26 00:49:20|82.17|81.77|82.26|81.86|82.27|81.87|82.17|81.77|13
1732582170000|2024-11-26 00:49:30|82.24|81.84|82.22|81.82|82.24|81.84|82.22|81.82|2
1732582180000|2024-11-26 00:49:40|82.23|81.83|82.17|81.77|82.23|81.83|82.17|81.77|4
1732582190000|2024-11-26 00:49:50|82.15|81.75|82.13|81.73|82.15|81.75|82.13|81.73|2
1732582200000|2024-11-26 00:50:00|82.11|81.71|82.09|81.69|82.11|81.71|82.09|81.69|5
1732582210000|2024-11-26 00:50:10|82.05|81.65|81.87|81.47|82.05|81.65|81.86|81.46|13
1732582220000|2024-11-26 00:50:20|81.89|81.49|81.89|81.49|81.89|81.49|81.88|81.48|5
1732582230000|2024-11-26 00:50:30|81.87|81.47|81.86|81.46|81.87|81.47|81.85|81.45|6
1732582240000|2024-11-26 00:50:40|81.84|81.44|81.84|81.44|81.84|81.44|81.83|81.43|3
1732582250000|2024-11-26 00:50:50|81.85|81.45|81.87|81.47|81.87|81.47|81.84|81.44|7
1732582260000|2024-11-26 00:51:00|81.85|81.45|81.84|81.44|81.85|81.45|81.82|81.42|4
1732582270000|2024-11-26 00:51:10|81.82|81.42|81.78|81.38|81.82|81.42|81.77|81.37|7
1732582280000|2024-11-26 00:51:20|81.76|81.36|81.7|81.3|81.76|81.36|81.67|81.27|8
1732582290000|2024-11-26 00:51:30|81.69|81.29|81.72|81.32|81.74|81.34|81.69|81.29|11
1732582300000|2024-11-26 00:51:40|81.73|81.33|81.77|81.37|81.78|81.38|81.73|81.33|6
1732582310000|2024-11-26 00:51:50|81.76|81.36|81.84|81.44|81.84|81.44|81.7|81.3|15
1732582320000|2024-11-26 00:52:00|81.83|81.43|81.87|81.47|81.9|81.5|81.81|81.41|11
1732582330000|2024-11-26 00:52:10|81.88|81.48|81.87|81.47|81.88|81.48|81.87|81.47|2
1732582340000|2024-11-26 00:52:20|81.83|81.43|81.85|81.45|81.87|81.47|81.78|81.38|13
1732582350000|2024-11-26 00:52:30|81.84|81.44|81.86|81.46|81.88|81.48|81.83|81.43|13
1732582360000|2024-11-26 00:52:40|81.87|81.47|81.9|81.5|81.92|81.52|81.86|81.46|9
1732582370000|2024-11-26 00:52:50|81.83|81.43|81.87|81.47|81.89|81.49|81.82|81.42|11
1732582380000|2024-11-26 00:53:00|81.84|81.44|81.89|81.49|81.89|81.49|81.81|81.41|16
1732582390000|2024-11-26 00:53:10|81.87|81.47|81.9|81.5|81.9|81.5|81.87|81.47|12
1732582400000|2024-11-26 00:53:20|81.91|81.51|81.88|81.48|81.91|81.51|81.88|81.48|3
1732582410000|2024-11-26 00:53:30|81.87|81.47|81.77|81.37|81.87|81.47|81.76|81.36|11
1732582420000|2024-11-26 00:53:40|81.78|81.38|81.83|81.43|81.83|81.43|81.77|81.37|8
1732582430000|2024-11-26 00:53:50|81.84|81.44|81.78|81.38|81.84|81.44|81.76|81.36|10
1732582440000|2024-11-26 00:54:00|81.77|81.37|81.69|81.29|81.77|81.37|81.68|81.28|13
1732582450000|2024-11-26 00:54:10|81.67|81.27|81.62|81.22|81.67|81.27|81.6|81.2|17
1732582460000|2024-11-26 00:54:20|81.57|81.17|81.57|81.17|81.57|81.17|81.57|81.17|1
1732582470000|2024-11-26 00:54:30|81.53|81.13|81.45|81.05|81.55|81.15|81.45|81.05|6
1732582480000|2024-11-26 00:54:40|81.43|81.03|81.39|80.99|81.43|81.03|81.38|80.98|8
1732582490000|2024-11-26 00:54:50|81.41|81.01|81.34|80.94|81.41|81.01|81.34|80.94|8
1732582500000|2024-11-26 00:55:00|81.35|80.95|81.36|80.96|81.37|80.97|81.35|80.95|6
1732582510000|2024-11-26 00:55:10|81.34|80.94|81.39|80.99|81.39|80.99|81.33|80.93|6
1732582520000|2024-11-26 00:55:20|81.38|80.98|81.47|81.07|81.47|81.07|81.37|80.97|7
1732582530000|2024-11-26 00:55:30|81.46|81.06|81.44|81.04|81.48|81.08|81.44|81.04|10
1732582800000|2024-11-26 01:00:00|81.13|80.73|81.07|80.67|81.13|80.73|81.07|80.67|6
1732582810000|2024-11-26 01:00:10|81.08|80.68|81.08|80.68|81.11|80.71|81.07|80.67|8
1732582820000|2024-11-26 01:00:20|81.09|80.69|81.07|80.67|81.13|80.73|81.07|80.67|12
1732582830000|2024-11-26 01:00:30|81.1|80.7|81.09|80.69|81.15|80.75|81.09|80.69|10
1732582840000|2024-11-26 01:00:40|81.1|80.7|81.13|80.73|81.13|80.73|81.08|80.68|11
1732582850000|2024-11-26 01:00:50|81.14|80.74|81.1|80.7|81.14|80.74|81.08|80.68|8
1732582860000|2024-11-26 01:01:00|81.09|80.69|81.08|80.68|81.09|80.69|81.07|80.67|4
1732582870000|2024-11-26 01:01:10|81.1|80.7|81.26|80.86|81.26|80.86|81.08|80.68|19
1732582880000|2024-11-26 01:01:20|81.25|80.85|81.23|80.83|81.25|80.85|81.18|80.78|12
1732582890000|2024-11-26 01:01:30|81.26|80.86|81.22|80.82|81.26|80.86|81.18|80.78|15
1732582900000|2024-11-26 01:01:40|81.24|80.84|81.28|80.88|81.28|80.88|81.24|80.84|7
1732582910000|2024-11-26 01:01:50|81.27|80.87|81.15|80.75|81.27|80.87|81.15|80.75|14
1732582920000|2024-11-26 01:02:00|81.16|80.76|81.18|80.78|81.19|80.79|81.09|80.69|18
1732582930000|2024-11-26 01:02:10|81.19|80.79|81.28|80.88|81.28|80.88|81.18|80.78|12
1732582940000|2024-11-26 01:02:20|81.29|80.89|81.27|80.87|81.33|80.93|81.26|80.86|10
1732582950000|2024-11-26 01:02:30|81.25|80.85|81.26|80.86|81.26|80.86|81.17|80.77|14
1732582960000|2024-11-26 01:02:40|81.27|80.87|81.18|80.78|81.28|80.88|81.16|80.76|13
1732582970000|2024-11-26 01:02:50|81.19|80.79|81.22|80.82|81.24|80.84|81.19|80.79|7
1732582980000|2024-11-26 01:03:00|81.21|80.81|81.26|80.86|81.27|80.87|81.19|80.79|20
1732582990000|2024-11-26 01:03:10|81.27|80.87|81.3|80.9|81.34|80.94|81.26|80.86|13
1732583000000|2024-11-26 01:03:20|81.29|80.89|81.44|81.04|81.44|81.04|81.28|80.88|18
1732583010000|2024-11-26 01:03:30|81.39|80.99|81.44|81.04|81.45|81.05|81.37|80.97|17
1732583020000|2024-11-26 01:03:40|81.43|81.03|81.43|81.03|81.44|81.04|81.43|81.03|3
1732583030000|2024-11-26 01:03:50|81.44|81.04|81.46|81.06|81.47|81.07|81.44|81.04|6
1732583040000|2024-11-26 01:04:00|81.47|81.07|81.44|81.04|81.5|81.1|81.44|81.04|11
1732583050000|2024-11-26 01:04:10|81.45|81.05|81.45|81.05|81.48|81.08|81.45|81.05|7
1732583060000|2024-11-26 01:04:20|81.38|80.98|81.34|80.94|81.38|80.98|81.33|80.93|9
1732583070000|2024-11-26 01:04:30|81.35|80.95|81.47|81.07|81.48|81.08|81.35|80.95|18
1732583080000|2024-11-26 01:04:40|81.48|81.08|81.48|81.08|81.49|81.09|81.47|81.07|5
1732583090000|2024-11-26 01:04:50|81.46|81.06|81.48|81.08|81.48|81.08|81.46|81.06|3
1732583100000|2024-11-26 01:05:00|81.45|81.05|81.38|80.98|81.45|81.05|81.37|80.97|7
1732583110000|2024-11-26 01:05:10|81.37|80.97|81.56|81.16|81.58|81.18|81.36|80.96|20
1732583120000|2024-11-26 01:05:20|81.55|81.15|81.47|81.07|81.55|81.15|81.46|81.06|11
1732583130000|2024-11-26 01:05:30|81.46|81.06|81.46|81.06|81.52|81.12|81.45|81.05|17
1732583140000|2024-11-26 01:05:40|81.47|81.07|81.39|80.99|81.47|81.07|81.36|80.96|12
1732583150000|2024-11-26 01:05:50|81.4|81|81.46|81.06|81.46|81.06|81.4|81|14
1732583160000|2024-11-26 01:06:00|81.47|81.07|81.66|81.26|81.66|81.26|81.47|81.07|17
1732583170000|2024-11-26 01:06:10|81.65|81.25|81.57|81.17|81.66|81.26|81.57|81.17|11
1732583180000|2024-11-26 01:06:20|81.58|81.18|81.68|81.28|81.68|81.28|81.58|81.18|9
1732583190000|2024-11-26 01:06:30|81.67|81.27|81.7|81.3|81.75|81.35|81.67|81.27|9
1732583200000|2024-11-26 01:06:40|81.68|81.28|81.75|81.35|81.76|81.36|81.68|81.28|10
1732583210000|2024-11-26 01:06:50|81.74|81.34|81.77|81.37|81.77|81.37|81.74|81.34|8
1732583220000|2024-11-26 01:07:00|81.78|81.38|81.74|81.34|81.78|81.38|81.73|81.33|7
1732583230000|2024-11-26 01:07:10|81.72|81.32|81.75|81.35|81.75|81.35|81.69|81.29|16
1732583240000|2024-11-26 01:07:20|81.74|81.34|81.83|81.43|81.83|81.43|81.74|81.34|6
1732583250000|2024-11-26 01:07:30|81.86|81.46|81.87|81.47|81.89|81.49|81.86|81.46|10
1732583260000|2024-11-26 01:07:40|81.86|81.46|81.95|81.55|81.99|81.59|81.86|81.46|11
1732583270000|2024-11-26 01:07:50|81.96|81.56|81.9|81.5|81.97|81.57|81.89|81.49|13
1732583280000|2024-11-26 01:08:00|81.89|81.49|81.92|81.52|81.92|81.52|81.85|81.45|13
1732583290000|2024-11-26 01:08:10|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|4
1732583300000|2024-11-26 01:08:20|81.96|81.56|81.93|81.53|81.96|81.56|81.93|81.53|6
1732583310000|2024-11-26 01:08:30|81.89|81.49|81.89|81.49|81.92|81.52|81.86|81.46|10
1732583320000|2024-11-26 01:08:40|81.88|81.48|81.83|81.43|81.92|81.52|81.83|81.43|12
1732583330000|2024-11-26 01:08:50|81.84|81.44|81.84|81.44|81.84|81.44|81.82|81.42|7
1732583340000|2024-11-26 01:09:00|81.85|81.45|81.84|81.44|81.86|81.46|81.84|81.44|6
1732583350000|2024-11-26 01:09:10|81.85|81.45|81.84|81.44|81.85|81.45|81.84|81.44|4
1732583360000|2024-11-26 01:09:20|81.83|81.43|81.69|81.29|81.83|81.43|81.69|81.29|9
1732583370000|2024-11-26 01:09:30|81.7|81.3|81.71|81.31|81.73|81.33|81.69|81.29|11
1732583380000|2024-11-26 01:09:40|81.75|81.35|81.71|81.31|81.75|81.35|81.7|81.3|4
1732583390000|2024-11-26 01:09:50|81.69|81.29|81.72|81.32|81.72|81.32|81.69|81.29|4
1732583400000|2024-11-26 01:10:00|81.75|81.35|81.84|81.44|81.86|81.46|81.67|81.27|19
1732583410000|2024-11-26 01:10:10|81.85|81.45|81.85|81.45|81.86|81.46|81.84|81.44|5
1732583420000|2024-11-26 01:10:20|81.84|81.44|81.78|81.38|81.87|81.47|81.77|81.37|10
1732583430000|2024-11-26 01:10:30|81.77|81.37|81.82|81.42|81.82|81.42|81.75|81.35|9
1732583440000|2024-11-26 01:10:40|81.83|81.43|81.74|81.34|81.83|81.43|81.74|81.34|11
1732583450000|2024-11-26 01:10:50|81.73|81.33|81.73|81.33|81.75|81.35|81.73|81.33|6
1732583460000|2024-11-26 01:11:00|81.74|81.34|81.82|81.42|81.83|81.43|81.74|81.34|13
1732583470000|2024-11-26 01:11:10|81.83|81.43|81.77|81.37|81.83|81.43|81.77|81.37|8
1732583480000|2024-11-26 01:11:20|81.76|81.36|81.77|81.37|81.79|81.39|81.75|81.35|8
1732583490000|2024-11-26 01:11:30|81.76|81.36|81.73|81.33|81.76|81.36|81.68|81.28|9
1732583500000|2024-11-26 01:11:40|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732583510000|2024-11-26 01:11:50|81.76|81.36|81.84|81.44|81.84|81.44|81.76|81.36|4
1732583520000|2024-11-26 01:12:00|81.83|81.43|81.84|81.44|81.84|81.44|81.79|81.39|10
1732583530000|2024-11-26 01:12:10|81.85|81.45|81.83|81.43|81.88|81.48|81.83|81.43|12
1732583540000|2024-11-26 01:12:20|81.81|81.41|81.8|81.4|81.83|81.43|81.76|81.36|16
1732583550000|2024-11-26 01:12:30|81.81|81.41|81.78|81.38|81.84|81.44|81.78|81.38|6
1732583560000|2024-11-26 01:12:40|81.79|81.39|81.83|81.43|81.83|81.43|81.79|81.39|9
1732583570000|2024-11-26 01:12:50|81.82|81.42|81.76|81.36|81.83|81.43|81.76|81.36|9
1732583580000|2024-11-26 01:13:00|81.77|81.37|81.75|81.35|81.77|81.37|81.74|81.34|7
1732583590000|2024-11-26 01:13:10|81.76|81.36|81.67|81.27|81.76|81.36|81.67|81.27|10
1732583600000|2024-11-26 01:13:20|81.66|81.26|81.54|81.14|81.66|81.26|81.54|81.14|7
1732583610000|2024-11-26 01:13:30|81.55|81.15|81.48|81.08|81.55|81.15|81.48|81.08|14
1732583620000|2024-11-26 01:13:40|81.43|81.03|81.37|80.97|81.43|81.03|81.37|80.97|4
1732583630000|2024-11-26 01:13:50|81.38|80.98|81.47|81.07|81.47|81.07|81.38|80.98|19
1732583640000|2024-11-26 01:14:00|81.46|81.06|81.53|81.13|81.53|81.13|81.46|81.06|10
1732583650000|2024-11-26 01:14:10|81.56|81.16|81.62|81.22|81.63|81.23|81.56|81.16|10
1732583660000|2024-11-26 01:14:20|81.61|81.21|81.57|81.17|81.62|81.22|81.57|81.17|8
1732583670000|2024-11-26 01:14:30|81.58|81.18|81.59|81.19|81.63|81.23|81.58|81.18|15
1732583680000|2024-11-26 01:14:40|81.58|81.18|81.55|81.15|81.58|81.18|81.55|81.15|9
1732583690000|2024-11-26 01:14:50|81.56|81.16|81.55|81.15|81.59|81.19|81.55|81.15|15
1732583700000|2024-11-26 01:15:00|81.58|81.18|81.51|81.11|81.6|81.2|81.5|81.1|11
1732583710000|2024-11-26 01:15:10|81.53|81.13|81.56|81.16|81.61|81.21|81.53|81.13|16
1732583720000|2024-11-26 01:15:20|81.55|81.15|81.58|81.18|81.58|81.18|81.5|81.1|18
1732583730000|2024-11-26 01:15:30|81.59|81.19|81.65|81.25|81.66|81.26|81.59|81.19|12
1732583740000|2024-11-26 01:15:40|81.66|81.26|81.65|81.25|81.68|81.28|81.65|81.25|7
1732583750000|2024-11-26 01:15:50|81.66|81.26|81.65|81.25|81.66|81.26|81.61|81.21|7
1732583760000|2024-11-26 01:16:00|81.64|81.24|81.59|81.19|81.65|81.25|81.59|81.19|4
1732583770000|2024-11-26 01:16:10|81.58|81.18|81.62|81.22|81.7|81.3|81.58|81.18|13
1732583780000|2024-11-26 01:16:20|81.6|81.2|81.62|81.22|81.64|81.24|81.59|81.19|7
1732583790000|2024-11-26 01:16:30|81.6|81.2|81.65|81.25|81.65|81.25|81.6|81.2|4
1732583800000|2024-11-26 01:16:40|81.66|81.26|81.69|81.29|81.69|81.29|81.66|81.26|6
1732583810000|2024-11-26 01:16:50|81.68|81.28|81.74|81.34|81.75|81.35|81.67|81.27|11
1732583820000|2024-11-26 01:17:00|81.7|81.3|81.81|81.41|81.83|81.43|81.65|81.25|18
1732583830000|2024-11-26 01:17:10|81.8|81.4|81.82|81.42|81.83|81.43|81.76|81.36|14
1732583840000|2024-11-26 01:17:20|81.83|81.43|81.88|81.48|81.9|81.5|81.83|81.43|10
1732583850000|2024-11-26 01:17:30|81.89|81.49|81.92|81.52|81.92|81.52|81.88|81.48|7
1732583860000|2024-11-26 01:17:40|81.91|81.51|81.8|81.4|81.91|81.51|81.8|81.4|6
1732583870000|2024-11-26 01:17:50|81.82|81.42|81.78|81.38|81.82|81.42|81.75|81.35|9
1732583880000|2024-11-26 01:18:00|81.77|81.37|81.7|81.3|81.8|81.4|81.7|81.3|8
1732583890000|2024-11-26 01:18:10|81.67|81.27|81.69|81.29|81.69|81.29|81.67|81.27|5
1732583900000|2024-11-26 01:18:20|81.71|81.31|81.74|81.34|81.74|81.34|81.71|81.31|6
1732583910000|2024-11-26 01:18:30|81.72|81.32|81.79|81.39|81.79|81.39|81.72|81.32|7
1732583920000|2024-11-26 01:18:40|81.78|81.38|81.8|81.4|81.8|81.4|81.78|81.38|3
1732583930000|2024-11-26 01:18:50|81.78|81.38|81.77|81.37|81.78|81.38|81.72|81.32|15
1732583940000|2024-11-26 01:19:00|81.78|81.38|81.81|81.41|81.83|81.43|81.78|81.38|9
1732583950000|2024-11-26 01:19:10|81.8|81.4|81.88|81.48|81.88|81.48|81.79|81.39|8
1732583960000|2024-11-26 01:19:20|81.87|81.47|81.86|81.46|81.88|81.48|81.85|81.45|5
1732583970000|2024-11-26 01:19:30|81.87|81.47|81.93|81.53|81.95|81.55|81.87|81.47|11
1732583980000|2024-11-26 01:19:40|81.91|81.51|81.97|81.57|81.97|81.57|81.91|81.51|8
1732583990000|2024-11-26 01:19:50|81.95|81.55|81.92|81.52|81.95|81.55|81.92|81.52|3
1732584000000|2024-11-26 01:20:00|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|5
1732584010000|2024-11-26 01:20:10|81.96|81.56|81.93|81.53|81.97|81.57|81.92|81.52|6
1732584020000|2024-11-26 01:20:20|81.94|81.54|81.9|81.5|81.96|81.56|81.9|81.5|6
1732584030000|2024-11-26 01:20:30|81.91|81.51|81.88|81.48|81.92|81.52|81.87|81.47|8
1732584040000|2024-11-26 01:20:40|81.89|81.49|81.95|81.55|81.96|81.56|81.88|81.48|9
1732584050000|2024-11-26 01:20:50|81.93|81.53|81.9|81.5|81.94|81.54|81.9|81.5|4
1732584060000|2024-11-26 01:21:00|81.88|81.48|81.88|81.48|81.88|81.48|81.87|81.47|3
1732584070000|2024-11-26 01:21:10|81.89|81.49|81.87|81.47|81.9|81.5|81.86|81.46|10
1732584080000|2024-11-26 01:21:20|81.88|81.48|81.95|81.55|81.95|81.55|81.88|81.48|8
1732584090000|2024-11-26 01:21:30|81.96|81.56|81.97|81.57|81.97|81.57|81.96|81.56|4
1732584100000|2024-11-26 01:21:40|81.95|81.55|81.82|81.42|81.95|81.55|81.82|81.42|6
1732584110000|2024-11-26 01:21:50|81.81|81.41|81.84|81.44|81.85|81.45|81.81|81.41|5
1732584120000|2024-11-26 01:22:00|81.83|81.43|81.83|81.43|81.85|81.45|81.8|81.4|9
1732584130000|2024-11-26 01:22:10|81.81|81.41|81.85|81.45|81.85|81.45|81.79|81.39|7
1732584140000|2024-11-26 01:22:20|81.87|81.47|81.89|81.49|81.91|81.51|81.87|81.47|9
1732584150000|2024-11-26 01:22:30|81.9|81.5|81.87|81.47|81.9|81.5|81.87|81.47|5
1732584160000|2024-11-26 01:22:40|81.88|81.48|81.88|81.48|81.89|81.49|81.88|81.48|3
1732584170000|2024-11-26 01:22:50|81.87|81.47|81.88|81.48|81.88|81.48|81.86|81.46|6
1732584180000|2024-11-26 01:23:00|81.87|81.47|81.86|81.46|81.87|81.47|81.85|81.45|4
1732584190000|2024-11-26 01:23:10|81.85|81.45|81.85|81.45|81.86|81.46|81.81|81.41|8
1732584200000|2024-11-26 01:23:20|81.86|81.46|81.88|81.48|81.9|81.5|81.86|81.46|5
1732584210000|2024-11-26 01:23:30|81.87|81.47|81.89|81.49|81.9|81.5|81.86|81.46|7
1732584220000|2024-11-26 01:23:40|81.9|81.5|81.91|81.51|81.91|81.51|81.88|81.48|6
1732584230000|2024-11-26 01:23:50|81.9|81.5|81.91|81.51|81.96|81.56|81.9|81.5|10
1732584240000|2024-11-26 01:24:00|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|3
1732584250000|2024-11-26 01:24:10|81.85|81.45|81.82|81.42|81.86|81.46|81.82|81.42|5
1732584260000|2024-11-26 01:24:20|81.84|81.44|81.85|81.45|81.85|81.45|81.83|81.43|8
1732584270000|2024-11-26 01:24:30|81.87|81.47|81.95|81.55|81.96|81.56|81.87|81.47|9
1732584280000|2024-11-26 01:24:40|81.93|81.53|81.94|81.54|81.94|81.54|81.91|81.51|8
1732584290000|2024-11-26 01:24:50|81.95|81.55|81.9|81.5|81.96|81.56|81.9|81.5|5
1732584300000|2024-11-26 01:25:00|81.91|81.51|81.89|81.49|81.94|81.54|81.89|81.49|9
1732584310000|2024-11-26 01:25:10|81.9|81.5|81.88|81.48|81.9|81.5|81.85|81.45|8
1732584320000|2024-11-26 01:25:20|81.89|81.49|81.93|81.53|81.93|81.53|81.89|81.49|8
1732584330000|2024-11-26 01:25:30|81.94|81.54|81.94|81.54|81.97|81.57|81.94|81.54|10
1732584340000|2024-11-26 01:25:40|81.95|81.55|81.91|81.51|81.97|81.57|81.91|81.51|8
1732584350000|2024-11-26 01:25:50|81.9|81.5|81.92|81.52|81.94|81.54|81.89|81.49|8
1732584360000|2024-11-26 01:26:00|81.91|81.51|81.82|81.42|81.92|81.52|81.82|81.42|9
1732584370000|2024-11-26 01:26:10|81.83|81.43|81.87|81.47|81.89|81.49|81.82|81.42|12
1732584380000|2024-11-26 01:26:20|81.88|81.48|81.88|81.48|81.88|81.48|81.88|81.48|1
1732584390000|2024-11-26 01:26:30|81.9|81.5|81.91|81.51|81.92|81.52|81.9|81.5|4
1732584400000|2024-11-26 01:26:40|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|2
1732584410000|2024-11-26 01:26:50|81.9|81.5|81.96|81.56|81.98|81.58|81.9|81.5|8
1732584420000|2024-11-26 01:27:00|81.95|81.55|81.94|81.54|81.95|81.55|81.9|81.5|10
1732584430000|2024-11-26 01:27:10|81.92|81.52|81.93|81.53|81.94|81.54|81.92|81.52|4
1732584440000|2024-11-26 01:27:20|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|4
1732584460000|2024-11-26 01:27:40|81.85|81.45|81.85|81.45|81.89|81.49|81.82|81.42|8
1732584470000|2024-11-26 01:27:50|81.82|81.42|81.82|81.42|81.82|81.42|81.82|81.42|1
1732584480000|2024-11-26 01:28:00|81.83|81.43|81.86|81.46|81.86|81.46|81.82|81.42|10
1732584490000|2024-11-26 01:28:10|81.87|81.47|81.93|81.53|81.93|81.53|81.87|81.47|6
1732584500000|2024-11-26 01:28:20|81.91|81.51|81.91|81.51|81.94|81.54|81.89|81.49|10
1732584510000|2024-11-26 01:28:30|81.92|81.52|81.9|81.5|81.93|81.53|81.9|81.5|5
1732584520000|2024-11-26 01:28:40|81.89|81.49|81.92|81.52|81.92|81.52|81.88|81.48|5
1732584530000|2024-11-26 01:28:50|81.91|81.51|81.98|81.58|81.98|81.58|81.9|81.5|8
1732584540000|2024-11-26 01:29:00|81.99|81.59|82.04|81.64|82.04|81.64|81.99|81.59|5
1732584550000|2024-11-26 01:29:10|82.05|81.65|82.07|81.67|82.07|81.67|82.05|81.65|7
1732584560000|2024-11-26 01:29:20|82.05|81.65|82.06|81.66|82.06|81.66|82.05|81.65|4
1732584570000|2024-11-26 01:29:30|82.08|81.68|82.08|81.68|82.08|81.68|82.07|81.67|3
1732584580000|2024-11-26 01:29:40|82.06|81.66|82.05|81.65|82.06|81.66|82.01|81.61|14
1732584590000|2024-11-26 01:29:50|82.04|81.64|82.04|81.64|82.04|81.64|82.02|81.62|5
1732584600000|2024-11-26 01:30:00|82.05|81.65|82.03|81.63|82.06|81.66|82.01|81.61|6
1732584610000|2024-11-26 01:30:10|82.04|81.64|82.04|81.64|82.05|81.65|82|81.6|14
1732584620000|2024-11-26 01:30:20|82.05|81.65|82.09|81.69|82.09|81.69|82.04|81.64|12
1732584630000|2024-11-26 01:30:30|82.08|81.68|82.03|81.63|82.08|81.68|82.02|81.62|6
1732584640000|2024-11-26 01:30:40|81.99|81.59|81.96|81.56|81.99|81.59|81.96|81.56|5
1732584650000|2024-11-26 01:30:50|81.95|81.55|81.9|81.5|81.96|81.56|81.9|81.5|7
1732584660000|2024-11-26 01:31:00|81.91|81.51|81.96|81.56|81.98|81.58|81.91|81.51|11
1732584670000|2024-11-26 01:31:10|81.98|81.58|81.99|81.59|82.03|81.63|81.98|81.58|11
1732584680000|2024-11-26 01:31:20|81.98|81.58|81.97|81.57|81.98|81.58|81.97|81.57|8
1732584690000|2024-11-26 01:31:30|81.98|81.58|82.03|81.63|82.03|81.63|81.98|81.58|8
1732584700000|2024-11-26 01:31:40|82.02|81.62|82|81.6|82.03|81.63|81.99|81.59|16
1732584710000|2024-11-26 01:31:50|81.99|81.59|82.05|81.65|82.05|81.65|81.98|81.58|9
1732584720000|2024-11-26 01:32:00|82.04|81.64|82.05|81.65|82.09|81.69|82.02|81.62|14
1732584730000|2024-11-26 01:32:10|82.06|81.66|82|81.6|82.06|81.66|82|81.6|9
1732584740000|2024-11-26 01:32:20|81.99|81.59|81.97|81.57|81.99|81.59|81.94|81.54|9
1732584750000|2024-11-26 01:32:30|81.99|81.59|82.01|81.61|82.02|81.62|81.98|81.58|16
1732584760000|2024-11-26 01:32:40|82.02|81.62|81.96|81.56|82.03|81.63|81.95|81.55|10
1732584770000|2024-11-26 01:32:50|81.95|81.55|81.93|81.53|81.96|81.56|81.93|81.53|4
1732584780000|2024-11-26 01:33:00|81.92|81.52|82.01|81.61|82.01|81.61|81.92|81.52|18
1732584790000|2024-11-26 01:33:10|82.03|81.63|82.1|81.7|82.12|81.72|82.03|81.63|22
1732584800000|2024-11-26 01:33:20|82.11|81.71|82.13|81.73|82.17|81.77|82.11|81.71|12
1732584810000|2024-11-26 01:33:30|82.15|81.75|82.2|81.8|82.2|81.8|82.14|81.74|6
1732584820000|2024-11-26 01:33:40|82.17|81.77|82.18|81.78|82.18|81.78|82.14|81.74|8
1732584830000|2024-11-26 01:33:50|82.19|81.79|82.2|81.8|82.2|81.8|82.18|81.78|6
1732584840000|2024-11-26 01:34:00|82.19|81.79|82.19|81.79|82.19|81.79|82.19|81.79|1
1732584850000|2024-11-26 01:34:10|82.18|81.78|82.23|81.83|82.23|81.83|82.17|81.77|9
1732584860000|2024-11-26 01:34:20|82.24|81.84|82.29|81.89|82.3|81.9|82.2|81.8|10
1732584870000|2024-11-26 01:34:30|82.28|81.88|82.31|81.91|82.31|81.91|82.28|81.88|8
1732584880000|2024-11-26 01:34:40|82.3|81.9|82.32|81.92|82.32|81.92|82.3|81.9|5
1732584890000|2024-11-26 01:34:50|82.33|81.93|82.32|81.92|82.34|81.94|82.32|81.92|4
1732584900000|2024-11-26 01:35:00|82.33|81.93|82.4|82|82.41|82.01|82.33|81.93|11
1732584910000|2024-11-26 01:35:10|82.39|81.99|82.47|82.07|82.48|82.08|82.36|81.96|15
1732584920000|2024-11-26 01:35:20|82.46|82.06|82.43|82.03|82.46|82.06|82.41|82.01|19
1732584930000|2024-11-26 01:35:30|82.46|82.06|82.48|82.08|82.51|82.11|82.46|82.06|11
1732584940000|2024-11-26 01:35:40|82.47|82.07|82.43|82.03|82.47|82.07|82.42|82.02|18
1732584950000|2024-11-26 01:35:50|82.42|82.02|82.42|82.02|82.45|82.05|82.41|82.01|14
1732584960000|2024-11-26 01:36:00|82.41|82.01|82.37|81.97|82.41|82.01|82.37|81.97|13
1732584970000|2024-11-26 01:36:10|82.36|81.96|82.31|81.91|82.36|81.96|82.29|81.89|12
1732584980000|2024-11-26 01:36:20|82.3|81.9|82.31|81.91|82.33|81.93|82.3|81.9|6
1732584990000|2024-11-26 01:36:30|82.33|81.93|82.33|81.93|82.4|82|82.33|81.93|14
1732585000000|2024-11-26 01:36:40|82.34|81.94|82.34|81.94|82.35|81.95|82.33|81.93|15
1732585010000|2024-11-26 01:36:50|82.32|81.92|82.33|81.93|82.33|81.93|82.27|81.87|14
1732585020000|2024-11-26 01:37:00|82.34|81.94|82.27|81.87|82.35|81.95|82.27|81.87|18
1732585030000|2024-11-26 01:37:10|82.25|81.85|82.29|81.89|82.29|81.89|82.23|81.83|22
1732585040000|2024-11-26 01:37:20|82.3|81.9|82.33|81.93|82.33|81.93|82.28|81.88|10
1732585050000|2024-11-26 01:37:30|82.32|81.92|82.25|81.85|82.33|81.93|82.25|81.85|11
1732585060000|2024-11-26 01:37:40|82.24|81.84|82.31|81.91|82.31|81.91|82.24|81.84|13
1732585070000|2024-11-26 01:37:50|82.3|81.9|82.32|81.92|82.34|81.94|82.3|81.9|9
1732585080000|2024-11-26 01:38:00|82.33|81.93|82.31|81.91|82.33|81.93|82.29|81.89|19
1732585090000|2024-11-26 01:38:10|82.32|81.92|82.26|81.86|82.32|81.92|82.23|81.83|13
1732585100000|2024-11-26 01:38:20|82.25|81.85|82.3|81.9|82.31|81.91|82.25|81.85|19
1732585110000|2024-11-26 01:38:30|82.31|81.91|82.32|81.92|82.34|81.94|82.29|81.89|12
1732585120000|2024-11-26 01:38:40|82.31|81.91|82.29|81.89|82.32|81.92|82.28|81.88|17
1732585130000|2024-11-26 01:38:50|82.3|81.9|82.25|81.85|82.3|81.9|82.23|81.83|13
1732585140000|2024-11-26 01:39:00|82.24|81.84|82.24|81.84|82.26|81.86|82.23|81.83|9
1732585150000|2024-11-26 01:39:10|82.26|81.86|82.23|81.83|82.29|81.89|82.23|81.83|10
1732585160000|2024-11-26 01:39:20|82.22|81.82|82.21|81.81|82.24|81.84|82.21|81.81|4
1732585170000|2024-11-26 01:39:30|82.2|81.8|82.1|81.7|82.2|81.8|82.1|81.7|15
1732585180000|2024-11-26 01:39:40|82.11|81.71|82.16|81.76|82.19|81.79|82.11|81.71|18
1732585190000|2024-11-26 01:39:50|82.19|81.79|82.2|81.8|82.21|81.81|82.19|81.79|17
1732585200000|2024-11-26 01:40:00|82.21|81.81|82.23|81.83|82.23|81.83|82.18|81.78|18
1732585210000|2024-11-26 01:40:10|82.22|81.82|82.2|81.8|82.24|81.84|82.18|81.78|14
1732585220000|2024-11-26 01:40:20|82.18|81.78|82.15|81.75|82.18|81.78|82.14|81.74|17
1732585230000|2024-11-26 01:40:30|82.16|81.76|82.15|81.75|82.16|81.76|82.15|81.75|2
1732585240000|2024-11-26 01:40:40|82.16|81.76|82.19|81.79|82.2|81.8|82.16|81.76|4
1732585250000|2024-11-26 01:40:50|82.18|81.78|82.12|81.72|82.18|81.78|82.11|81.71|15
1732585260000|2024-11-26 01:41:00|82.11|81.71|82.03|81.63|82.12|81.72|82.03|81.63|16
1732585270000|2024-11-26 01:41:10|82.02|81.62|81.98|81.58|82.04|81.64|81.95|81.55|26
1732585280000|2024-11-26 01:41:20|81.99|81.59|81.93|81.53|81.99|81.59|81.91|81.51|15
1732585290000|2024-11-26 01:41:30|81.92|81.52|81.98|81.58|81.99|81.59|81.92|81.52|11
1732585300000|2024-11-26 01:41:40|81.99|81.59|81.99|81.59|82.02|81.62|81.96|81.56|13
1732585310000|2024-11-26 01:41:50|82|81.6|81.95|81.55|82.02|81.62|81.94|81.54|15
1732585320000|2024-11-26 01:42:00|81.94|81.54|81.91|81.51|81.94|81.54|81.91|81.51|10
1732585330000|2024-11-26 01:42:10|81.92|81.52|81.94|81.54|81.94|81.54|81.91|81.51|9
1732585340000|2024-11-26 01:42:20|81.93|81.53|81.94|81.54|81.94|81.54|81.92|81.52|8
1732585350000|2024-11-26 01:42:30|81.93|81.53|81.86|81.46|81.93|81.53|81.85|81.45|11
1732585360000|2024-11-26 01:42:40|81.85|81.45|81.87|81.47|81.87|81.47|81.84|81.44|10
1732585370000|2024-11-26 01:42:50|81.88|81.48|81.88|81.48|81.91|81.51|81.88|81.48|7
1732585380000|2024-11-26 01:43:00|81.87|81.47|81.89|81.49|81.89|81.49|81.86|81.46|16
1732585390000|2024-11-26 01:43:10|81.88|81.48|81.93|81.53|81.93|81.53|81.88|81.48|5
1732585400000|2024-11-26 01:43:20|81.94|81.54|82.04|81.64|82.05|81.65|81.94|81.54|15
1732585410000|2024-11-26 01:43:30|82.05|81.65|82.05|81.65|82.05|81.65|82.04|81.64|3
1732585420000|2024-11-26 01:43:40|82.04|81.64|82.05|81.65|82.05|81.65|82.01|81.61|5
1732585430000|2024-11-26 01:43:50|82.06|81.66|82.06|81.66|82.06|81.66|82.06|81.66|1
1732585440000|2024-11-26 01:44:00|82.08|81.68|82.14|81.74|82.14|81.74|82.08|81.68|12
1732585450000|2024-11-26 01:44:10|82.13|81.73|82.11|81.71|82.14|81.74|82.1|81.7|13
1732585460000|2024-11-26 01:44:20|82.13|81.73|82.17|81.77|82.17|81.77|82.13|81.73|6
1732585470000|2024-11-26 01:44:30|82.16|81.76|82.15|81.75|82.16|81.76|82.13|81.73|6
1732585480000|2024-11-26 01:44:40|82.16|81.76|82.17|81.77|82.17|81.77|82.16|81.76|2
1732585490000|2024-11-26 01:44:50|82.16|81.76|82.17|81.77|82.17|81.77|82.16|81.76|8
1732585500000|2024-11-26 01:45:00|82.18|81.78|82.09|81.69|82.18|81.78|82.09|81.69|9
1732585510000|2024-11-26 01:45:10|82.1|81.7|82.09|81.69|82.11|81.71|82.06|81.66|11
1732585520000|2024-11-26 01:45:20|82.1|81.7|82.14|81.74|82.14|81.74|82.08|81.68|11
1732585530000|2024-11-26 01:45:30|82.15|81.75|82.17|81.77|82.17|81.77|82.13|81.73|11
1732585540000|2024-11-26 01:45:40|82.16|81.76|82.16|81.76|82.17|81.77|82.14|81.74|11
1732585550000|2024-11-26 01:45:50|82.17|81.77|82.22|81.82|82.23|81.83|82.17|81.77|9
1732585560000|2024-11-26 01:46:00|82.21|81.81|82.3|81.9|82.31|81.91|82.2|81.8|11
1732585570000|2024-11-26 01:46:10|82.29|81.89|82.32|81.92|82.34|81.94|82.25|81.85|20
1732585580000|2024-11-26 01:46:20|82.33|81.93|82.35|81.95|82.39|81.99|82.33|81.93|18
1732585590000|2024-11-26 01:46:30|82.36|81.96|82.29|81.89|82.37|81.97|82.28|81.88|17
1732585600000|2024-11-26 01:46:40|82.3|81.9|82.32|81.92|82.33|81.93|82.3|81.9|13
1732585610000|2024-11-26 01:46:50|82.33|81.93|82.31|81.91|82.34|81.94|82.31|81.91|16
1732585620000|2024-11-26 01:47:00|82.32|81.92|82.38|81.98|82.38|81.98|82.32|81.92|14
1732585630000|2024-11-26 01:47:10|82.39|81.99|82.39|81.99|82.42|82.02|82.39|81.99|9
1732585640000|2024-11-26 01:47:20|82.4|82|82.41|82.01|82.41|82.01|82.38|81.98|12
1732585650000|2024-11-26 01:47:30|82.42|82.02|82.45|82.05|82.48|82.08|82.42|82.02|10
1732585660000|2024-11-26 01:47:40|82.44|82.04|82.41|82.01|82.45|82.05|82.41|82.01|17
1732585670000|2024-11-26 01:47:50|82.4|82|82.35|81.95|82.41|82.01|82.35|81.95|10
1732585680000|2024-11-26 01:48:00|82.34|81.94|82.35|81.95|82.36|81.96|82.34|81.94|17
1732585690000|2024-11-26 01:48:10|82.34|81.94|82.41|82.01|82.41|82.01|82.34|81.94|10
1732585700000|2024-11-26 01:48:20|82.42|82.02|82.38|81.98|82.42|82.02|82.37|81.97|12
1732585710000|2024-11-26 01:48:30|82.39|81.99|82.43|82.03|82.43|82.03|82.39|81.99|7
1732585720000|2024-11-26 01:48:40|82.42|82.02|82.48|82.08|82.48|82.08|82.42|82.02|8
1732585730000|2024-11-26 01:48:50|82.49|82.09|82.52|82.12|82.52|82.12|82.47|82.07|9
1732585740000|2024-11-26 01:49:00|82.51|82.11|82.58|82.18|82.58|82.18|82.51|82.11|6
1732585750000|2024-11-26 01:49:10|82.6|82.2|82.61|82.21|82.61|82.21|82.6|82.2|2
1732585760000|2024-11-26 01:49:20|82.59|82.19|82.58|82.18|82.59|82.19|82.56|82.16|4
1732585770000|2024-11-26 01:49:30|82.57|82.17|82.59|82.19|82.59|82.19|82.55|82.15|8
1732585780000|2024-11-26 01:49:40|82.6|82.2|82.57|82.17|82.6|82.2|82.57|82.17|6
1732585790000|2024-11-26 01:49:50|82.56|82.16|82.54|82.14|82.57|82.17|82.54|82.14|6
1732585800000|2024-11-26 01:50:00|82.56|82.16|82.56|82.16|82.58|82.18|82.53|82.13|15
1732585810000|2024-11-26 01:50:10|82.58|82.18|82.63|82.23|82.63|82.23|82.57|82.17|7
1732585820000|2024-11-26 01:50:20|82.62|82.22|82.62|82.22|82.63|82.23|82.6|82.2|6
1732585830000|2024-11-26 01:50:30|82.61|82.21|82.6|82.2|82.61|82.21|82.55|82.15|12
1732585840000|2024-11-26 01:50:40|82.59|82.19|82.55|82.15|82.6|82.2|82.55|82.15|10
1732585850000|2024-11-26 01:50:50|82.54|82.14|82.5|82.1|82.54|82.14|82.5|82.1|4
1732585860000|2024-11-26 01:51:00|82.51|82.11|82.59|82.19|82.6|82.2|82.51|82.11|14
1732585870000|2024-11-26 01:51:10|82.6|82.2|82.54|82.14|82.6|82.2|82.54|82.14|9
1732585880000|2024-11-26 01:51:20|82.55|82.15|82.54|82.14|82.55|82.15|82.53|82.13|8
1732585890000|2024-11-26 01:51:30|82.55|82.15|82.61|82.21|82.61|82.21|82.54|82.14|8
1732585900000|2024-11-26 01:51:40|82.59|82.19|82.6|82.2|82.61|82.21|82.59|82.19|6
1732585910000|2024-11-26 01:51:50|82.61|82.21|82.58|82.18|82.62|82.22|82.58|82.18|10
1732585920000|2024-11-26 01:52:00|82.59|82.19|82.61|82.21|82.63|82.23|82.59|82.19|9
1732585930000|2024-11-26 01:52:10|82.6|82.2|82.64|82.24|82.65|82.25|82.6|82.2|14
1732585940000|2024-11-26 01:52:20|82.65|82.25|82.7|82.3|82.72|82.32|82.65|82.25|16
1732585950000|2024-11-26 01:52:30|82.69|82.29|82.63|82.23|82.71|82.31|82.63|82.23|14
1732585960000|2024-11-26 01:52:40|82.65|82.25|82.53|82.13|82.65|82.25|82.5|82.1|19
1732585970000|2024-11-26 01:52:50|82.52|82.12|82.54|82.14|82.55|82.15|82.5|82.1|21
1732585980000|2024-11-26 01:53:00|82.55|82.15|82.63|82.23|82.63|82.23|82.55|82.15|17
1732585990000|2024-11-26 01:53:10|82.62|82.22|82.66|82.26|82.67|82.27|82.61|82.21|17
1732586000000|2024-11-26 01:53:20|82.65|82.25|82.7|82.3|82.7|82.3|82.63|82.23|14
1732586010000|2024-11-26 01:53:30|82.69|82.29|82.73|82.33|82.73|82.33|82.69|82.29|12
1732586020000|2024-11-26 01:53:40|82.74|82.34|82.7|82.3|82.75|82.35|82.69|82.29|14
1732586030000|2024-11-26 01:53:50|82.69|82.29|82.6|82.2|82.7|82.3|82.6|82.2|18
1732586040000|2024-11-26 01:54:00|82.61|82.21|82.64|82.24|82.66|82.26|82.61|82.21|14
1732586050000|2024-11-26 01:54:10|82.63|82.23|82.65|82.25|82.66|82.26|82.63|82.23|17
1732586060000|2024-11-26 01:54:20|82.66|82.26|82.67|82.27|82.73|82.33|82.65|82.25|22
1732586070000|2024-11-26 01:54:30|82.66|82.26|82.61|82.21|82.67|82.27|82.61|82.21|7
1732586080000|2024-11-26 01:54:40|82.6|82.2|82.54|82.14|82.61|82.21|82.53|82.13|11
1732586090000|2024-11-26 01:54:50|82.55|82.15|82.56|82.16|82.57|82.17|82.55|82.15|15
1732586100000|2024-11-26 01:55:00|82.55|82.15|82.6|82.2|82.6|82.2|82.54|82.14|15
1732586110000|2024-11-26 01:55:10|82.59|82.19|82.55|82.15|82.61|82.21|82.55|82.15|20
1732586120000|2024-11-26 01:55:20|82.56|82.16|82.53|82.13|82.6|82.2|82.53|82.13|14
1732586130000|2024-11-26 01:55:30|82.52|82.12|82.52|82.12|82.52|82.12|82.49|82.09|11
1732586140000|2024-11-26 01:55:40|82.51|82.11|82.58|82.18|82.59|82.19|82.51|82.11|8
1732586150000|2024-11-26 01:55:50|82.57|82.17|82.54|82.14|82.57|82.17|82.54|82.14|6
1732586160000|2024-11-26 01:56:00|82.53|82.13|82.51|82.11|82.54|82.14|82.51|82.11|9
1732586170000|2024-11-26 01:56:10|82.5|82.1|82.43|82.03|82.5|82.1|82.43|82.03|6
1732586180000|2024-11-26 01:56:20|82.45|82.05|82.5|82.1|82.51|82.11|82.45|82.05|15
1732586190000|2024-11-26 01:56:30|82.51|82.11|82.48|82.08|82.51|82.11|82.48|82.08|4
1732586200000|2024-11-26 01:56:40|82.49|82.09|82.48|82.08|82.49|82.09|82.44|82.04|13
1732586210000|2024-11-26 01:56:50|82.49|82.09|82.51|82.11|82.53|82.13|82.48|82.08|12
1732586220000|2024-11-26 01:57:00|82.52|82.12|82.57|82.17|82.58|82.18|82.51|82.11|12
1732586230000|2024-11-26 01:57:10|82.58|82.18|82.61|82.21|82.61|82.21|82.57|82.17|7
1732586240000|2024-11-26 01:57:20|82.62|82.22|82.61|82.21|82.64|82.24|82.61|82.21|10
1732586250000|2024-11-26 01:57:30|82.64|82.24|82.64|82.24|82.64|82.24|82.62|82.22|11
1732586260000|2024-11-26 01:57:40|82.63|82.23|82.7|82.3|82.71|82.31|82.63|82.23|11
1732586270000|2024-11-26 01:57:50|82.71|82.31|82.65|82.25|82.71|82.31|82.65|82.25|7
1732586280000|2024-11-26 01:58:00|82.64|82.24|82.63|82.23|82.66|82.26|82.63|82.23|12
1732586290000|2024-11-26 01:58:10|82.64|82.24|82.64|82.24|82.66|82.26|82.64|82.24|15
1732586300000|2024-11-26 01:58:20|82.65|82.25|82.66|82.26|82.68|82.28|82.63|82.23|12
1732586310000|2024-11-26 01:58:30|82.67|82.27|82.62|82.22|82.67|82.27|82.62|82.22|7
1732586320000|2024-11-26 01:58:40|82.61|82.21|82.61|82.21|82.63|82.23|82.6|82.2|13
1732586330000|2024-11-26 01:58:50|82.63|82.23|82.64|82.24|82.64|82.24|82.61|82.21|8
1732586340000|2024-11-26 01:59:00|82.65|82.25|82.59|82.19|82.65|82.25|82.59|82.19|12
1732586350000|2024-11-26 01:59:10|82.6|82.2|82.65|82.25|82.65|82.25|82.6|82.2|15
1732586360000|2024-11-26 01:59:20|82.64|82.24|82.63|82.23|82.66|82.26|82.63|82.23|8
1732586370000|2024-11-26 01:59:30|82.65|82.25|82.71|82.31|82.71|82.31|82.65|82.25|14
1732586380000|2024-11-26 01:59:40|82.7|82.3|82.7|82.3|82.71|82.31|82.7|82.3|5
1732586390000|2024-11-26 01:59:50|82.64|82.24|82.64|82.24|82.65|82.25|82.64|82.24|3
1732586400000|2024-11-26 02:00:00|82.63|82.23|82.51|82.11|82.63|82.23|82.51|82.11|11
1732586410000|2024-11-26 02:00:10|82.49|82.09|82.43|82.03|82.49|82.09|82.41|82.01|9
1732586420000|2024-11-26 02:00:20|82.42|82.02|82.48|82.08|82.48|82.08|82.42|82.02|19
1732586430000|2024-11-26 02:00:30|82.47|82.07|82.56|82.16|82.56|82.16|82.44|82.04|24
1732586440000|2024-11-26 02:00:40|82.57|82.17|82.6|82.2|82.62|82.22|82.57|82.17|11
1732586450000|2024-11-26 02:00:50|82.57|82.17|82.61|82.21|82.61|82.21|82.57|82.17|8
1732586460000|2024-11-26 02:01:00|82.62|82.22|82.65|82.25|82.66|82.26|82.61|82.21|16
1732586470000|2024-11-26 02:01:10|82.66|82.26|82.74|82.34|82.76|82.36|82.64|82.24|22
1732586480000|2024-11-26 02:01:20|82.73|82.33|82.69|82.29|82.75|82.35|82.69|82.29|9
1732586490000|2024-11-26 02:01:30|82.7|82.3|82.59|82.19|82.74|82.34|82.59|82.19|12
1732586500000|2024-11-26 02:01:40|82.61|82.21|82.62|82.22|82.64|82.24|82.59|82.19|15
1732586510000|2024-11-26 02:01:50|82.63|82.23|82.62|82.22|82.66|82.26|82.62|82.22|18
1732586520000|2024-11-26 02:02:00|82.61|82.21|82.72|82.32|82.72|82.32|82.61|82.21|13
1732586530000|2024-11-26 02:02:10|82.73|82.33|82.81|82.41|82.82|82.42|82.73|82.33|20
1732586540000|2024-11-26 02:02:20|82.82|82.42|82.79|82.39|82.86|82.46|82.79|82.39|13
1732586550000|2024-11-26 02:02:30|82.81|82.41|82.8|82.4|82.84|82.44|82.8|82.4|16
1732586560000|2024-11-26 02:02:40|82.81|82.41|82.84|82.44|82.84|82.44|82.8|82.4|10
1732586570000|2024-11-26 02:02:50|82.85|82.45|82.89|82.49|82.9|82.5|82.85|82.45|7
1732586580000|2024-11-26 02:03:00|82.9|82.5|82.89|82.49|82.93|82.53|82.89|82.49|13
1732586590000|2024-11-26 02:03:10|82.83|82.43|82.92|82.52|82.92|82.52|82.82|82.42|14
1732586600000|2024-11-26 02:03:20|82.91|82.51|82.97|82.57|82.99|82.59|82.91|82.51|13
1732586610000|2024-11-26 02:03:30|82.96|82.56|82.83|82.43|82.96|82.56|82.83|82.43|13
1732586620000|2024-11-26 02:03:40|82.84|82.44|82.92|82.52|82.92|82.52|82.84|82.44|14
1732586630000|2024-11-26 02:03:50|82.93|82.53|82.97|82.57|82.97|82.57|82.93|82.53|9
1732586640000|2024-11-26 02:04:00|82.98|82.58|82.93|82.53|82.98|82.58|82.93|82.53|7
1732586650000|2024-11-26 02:04:10|82.94|82.54|82.93|82.53|82.95|82.55|82.92|82.52|10
1732586660000|2024-11-26 02:04:20|82.92|82.52|82.91|82.51|82.94|82.54|82.88|82.48|18
1732586670000|2024-11-26 02:04:30|82.9|82.5|82.97|82.57|82.98|82.58|82.87|82.47|16
1732586680000|2024-11-26 02:04:40|82.98|82.58|82.96|82.56|83|82.6|82.96|82.56|9
1732586690000|2024-11-26 02:04:50|82.99|82.59|82.94|82.54|82.99|82.59|82.94|82.54|10
1732586700000|2024-11-26 02:05:00|82.95|82.55|83.08|82.68|83.08|82.68|82.95|82.55|15
1732586710000|2024-11-26 02:05:10|83.09|82.69|83.09|82.69|83.11|82.71|83.09|82.69|13
1732586720000|2024-11-26 02:05:20|83.07|82.67|83.11|82.71|83.12|82.72|83.07|82.67|9
1732586730000|2024-11-26 02:05:30|83.12|82.72|83.11|82.71|83.12|82.72|83.09|82.69|8
1732586740000|2024-11-26 02:05:40|83.1|82.7|83.1|82.7|83.11|82.71|83.1|82.7|3
1732586750000|2024-11-26 02:05:50|83.09|82.69|83.09|82.69|83.1|82.7|83.06|82.66|7
1732586760000|2024-11-26 02:06:00|83.08|82.68|82.92|82.52|83.08|82.68|82.92|82.52|11
1732586770000|2024-11-26 02:06:10|82.91|82.51|83.01|82.61|83.03|82.63|82.91|82.51|20
1732586780000|2024-11-26 02:06:20|83|82.6|83.02|82.62|83.03|82.63|83|82.6|9
1732586790000|2024-11-26 02:06:30|83.01|82.61|83.08|82.68|83.1|82.7|83.01|82.61|12
1732586800000|2024-11-26 02:06:40|83.09|82.69|83.11|82.71|83.12|82.72|83.09|82.69|12
1732586810000|2024-11-26 02:06:50|83.12|82.72|83.1|82.7|83.12|82.72|83.1|82.7|7
1732586820000|2024-11-26 02:07:00|83.09|82.69|83.13|82.73|83.13|82.73|83.08|82.68|9
1732586830000|2024-11-26 02:07:10|83.1|82.7|83.1|82.7|83.11|82.71|83.09|82.69|7
1732586840000|2024-11-26 02:07:20|83.11|82.71|83.11|82.71|83.15|82.75|83.1|82.7|15
1732586850000|2024-11-26 02:07:30|83.12|82.72|83.13|82.73|83.14|82.74|83.12|82.72|3
1732586860000|2024-11-26 02:07:40|83.12|82.72|83.13|82.73|83.13|82.73|83.12|82.72|10
1732586870000|2024-11-26 02:07:50|83.12|82.72|83.04|82.64|83.12|82.72|83.03|82.63|9
1732586880000|2024-11-26 02:08:00|83.05|82.65|83.06|82.66|83.08|82.68|83.01|82.61|15
1732586890000|2024-11-26 02:08:10|83.07|82.67|83.12|82.72|83.12|82.72|83.06|82.66|11
1732586900000|2024-11-26 02:08:20|83.11|82.71|83.05|82.65|83.12|82.72|83.03|82.63|12
1732586910000|2024-11-26 02:08:30|83.03|82.63|83.03|82.63|83.03|82.63|83.01|82.61|15
1732586920000|2024-11-26 02:08:40|83.02|82.62|83.09|82.69|83.09|82.69|83.02|82.62|14
1732586930000|2024-11-26 02:08:50|83.1|82.7|83.09|82.69|83.14|82.74|83.09|82.69|12
1732586940000|2024-11-26 02:09:00|83.1|82.7|83.11|82.71|83.14|82.74|83.09|82.69|16
1732586950000|2024-11-26 02:09:10|83.06|82.66|83.08|82.68|83.09|82.69|83.06|82.66|16
1732586960000|2024-11-26 02:09:20|83.07|82.67|83.13|82.73|83.13|82.73|83.02|82.62|12
1732586970000|2024-11-26 02:09:30|83.12|82.72|83.11|82.71|83.14|82.74|83.11|82.71|16
1732586980000|2024-11-26 02:09:40|83.12|82.72|83.05|82.65|83.12|82.72|83.05|82.65|12
1732586990000|2024-11-26 02:09:50|83.04|82.64|82.92|82.52|83.06|82.66|82.91|82.51|17
1732587000000|2024-11-26 02:10:00|82.91|82.51|82.9|82.5|82.96|82.56|82.89|82.49|19
1732587010000|2024-11-26 02:10:10|82.89|82.49|83.04|82.64|83.04|82.64|82.89|82.49|21
1732587020000|2024-11-26 02:10:20|83.05|82.65|83.04|82.64|83.06|82.66|83.03|82.63|12
1732587030000|2024-11-26 02:10:30|83.03|82.63|83.04|82.64|83.06|82.66|83.03|82.63|18
1732587040000|2024-11-26 02:10:40|83.03|82.63|82.97|82.57|83.03|82.63|82.97|82.57|18
1732587050000|2024-11-26 02:10:50|82.98|82.58|82.89|82.49|82.98|82.58|82.89|82.49|14
1732587060000|2024-11-26 02:11:00|82.9|82.5|82.83|82.43|82.93|82.53|82.82|82.42|16
1732587070000|2024-11-26 02:11:10|82.82|82.42|82.87|82.47|82.88|82.48|82.8|82.4|16
1732587080000|2024-11-26 02:11:20|82.84|82.44|82.88|82.48|82.9|82.5|82.84|82.44|17
1732587090000|2024-11-26 02:11:30|82.87|82.47|82.84|82.44|82.87|82.47|82.83|82.43|14
1732587100000|2024-11-26 02:11:40|82.85|82.45|82.83|82.43|82.88|82.48|82.83|82.43|11
1732587110000|2024-11-26 02:11:50|82.84|82.44|82.84|82.44|82.88|82.48|82.84|82.44|11
1732587120000|2024-11-26 02:12:00|82.82|82.42|82.92|82.52|82.93|82.53|82.82|82.42|17
1732587130000|2024-11-26 02:12:10|82.91|82.51|82.97|82.57|82.97|82.57|82.91|82.51|15
1732587140000|2024-11-26 02:12:20|82.98|82.58|82.98|82.58|83|82.6|82.97|82.57|9
1732587150000|2024-11-26 02:12:30|82.97|82.57|82.98|82.58|83|82.6|82.97|82.57|14
1732587160000|2024-11-26 02:12:40|83.02|82.62|82.99|82.59|83.02|82.62|82.96|82.56|8
1732587170000|2024-11-26 02:12:50|82.95|82.55|82.94|82.54|82.96|82.56|82.93|82.53|7
1732587180000|2024-11-26 02:13:00|82.96|82.56|83|82.6|83|82.6|82.95|82.55|10
1732587190000|2024-11-26 02:13:10|83.01|82.61|83|82.6|83.02|82.62|82.96|82.56|9
1732587200000|2024-11-26 02:13:20|82.99|82.59|83.01|82.61|83.02|82.62|82.99|82.59|11
1732587210000|2024-11-26 02:13:30|82.99|82.59|82.96|82.56|82.99|82.59|82.96|82.56|8
1732587220000|2024-11-26 02:13:40|82.94|82.54|82.98|82.58|82.98|82.58|82.92|82.52|9
1732587230000|2024-11-26 02:13:50|82.97|82.57|82.89|82.49|82.98|82.58|82.89|82.49|13
1732587240000|2024-11-26 02:14:00|82.9|82.5|82.87|82.47|82.9|82.5|82.82|82.42|15
1732587250000|2024-11-26 02:14:10|82.85|82.45|82.85|82.45|82.86|82.46|82.83|82.43|15
1732587260000|2024-11-26 02:14:20|82.84|82.44|82.84|82.44|82.86|82.46|82.84|82.44|11
1732587270000|2024-11-26 02:14:30|82.82|82.42|82.82|82.42|82.83|82.43|82.82|82.42|3
1732587280000|2024-11-26 02:14:40|82.81|82.41|82.78|82.38|82.81|82.41|82.76|82.36|6
1732587290000|2024-11-26 02:14:50|82.76|82.36|82.77|82.37|82.77|82.37|82.76|82.36|2
1732587300000|2024-11-26 02:15:00|82.79|82.39|82.9|82.5|82.92|82.52|82.79|82.39|15
1732587310000|2024-11-26 02:15:10|82.91|82.51|82.98|82.58|82.99|82.59|82.91|82.51|16
1732587320000|2024-11-26 02:15:20|82.96|82.56|82.98|82.58|82.98|82.58|82.93|82.53|11
1732587330000|2024-11-26 02:15:30|82.97|82.57|82.96|82.56|82.98|82.58|82.96|82.56|8
1732587340000|2024-11-26 02:15:40|82.97|82.57|82.96|82.56|82.99|82.59|82.92|82.52|13
1732587350000|2024-11-26 02:15:50|82.95|82.55|82.96|82.56|82.98|82.58|82.92|82.52|9
1732587360000|2024-11-26 02:16:00|82.97|82.57|82.99|82.59|83.03|82.63|82.97|82.57|19
1732587370000|2024-11-26 02:16:10|82.98|82.58|82.93|82.53|82.99|82.59|82.93|82.53|7
1732587380000|2024-11-26 02:16:20|82.92|82.52|82.97|82.57|82.97|82.57|82.92|82.52|7
1732587390000|2024-11-26 02:16:30|82.95|82.55|82.91|82.51|82.97|82.57|82.91|82.51|12
1732587400000|2024-11-26 02:16:40|82.9|82.5|82.88|82.48|82.93|82.53|82.88|82.48|10
1732587410000|2024-11-26 02:16:50|82.87|82.47|82.87|82.47|82.88|82.48|82.87|82.47|5
1732587420000|2024-11-26 02:17:00|82.84|82.44|82.85|82.45|82.85|82.45|82.8|82.4|10
1732587430000|2024-11-26 02:17:10|82.88|82.48|82.87|82.47|82.9|82.5|82.82|82.42|13
1732587440000|2024-11-26 02:17:20|82.9|82.5|82.89|82.49|82.94|82.54|82.88|82.48|14
1732587450000|2024-11-26 02:17:30|82.88|82.48|82.88|82.48|82.89|82.49|82.88|82.48|3
1732587460000|2024-11-26 02:17:40|82.89|82.49|82.86|82.46|82.9|82.5|82.86|82.46|4
1732587470000|2024-11-26 02:17:50|82.87|82.47|82.86|82.46|82.87|82.47|82.8|82.4|13
1732587480000|2024-11-26 02:18:00|82.87|82.47|82.83|82.43|82.87|82.47|82.79|82.39|12
1732587490000|2024-11-26 02:18:10|82.82|82.42|82.73|82.33|82.82|82.42|82.72|82.32|8
1732587500000|2024-11-26 02:18:20|82.69|82.29|82.83|82.43|82.83|82.43|82.69|82.29|8
1732587510000|2024-11-26 02:18:30|82.81|82.41|82.87|82.47|82.88|82.48|82.81|82.41|10
1732587520000|2024-11-26 02:18:40|82.85|82.45|82.9|82.5|82.9|82.5|82.84|82.44|10
1732587530000|2024-11-26 02:18:50|82.91|82.51|82.93|82.53|82.96|82.56|82.91|82.51|6
1732587540000|2024-11-26 02:19:00|82.91|82.51|82.87|82.47|82.91|82.51|82.87|82.47|3
1732587550000|2024-11-26 02:19:10|82.86|82.46|82.88|82.48|82.88|82.48|82.83|82.43|14
1732587560000|2024-11-26 02:19:20|82.91|82.51|82.96|82.56|82.97|82.57|82.91|82.51|14
1732587570000|2024-11-26 02:19:30|82.97|82.57|83.08|82.68|83.08|82.68|82.97|82.57|12
1732587580000|2024-11-26 02:19:40|83.07|82.67|82.95|82.55|83.07|82.67|82.94|82.54|10
1732587590000|2024-11-26 02:19:50|82.96|82.56|83.04|82.64|83.05|82.65|82.96|82.56|15
1732587600000|2024-11-26 02:20:00|83.05|82.65|83.03|82.63|83.08|82.68|83.03|82.63|16
1732587610000|2024-11-26 02:20:10|83.01|82.61|83.06|82.66|83.08|82.68|83.01|82.61|7
1732587620000|2024-11-26 02:20:20|83.04|82.64|83.1|82.7|83.1|82.7|83.04|82.64|7
1732587630000|2024-11-26 02:20:30|83.09|82.69|83.28|82.88|83.28|82.88|83.09|82.69|17
1732587640000|2024-11-26 02:20:40|83.27|82.87|83.21|82.81|83.27|82.87|83.21|82.81|7
1732587650000|2024-11-26 02:20:50|83.2|82.8|83.16|82.76|83.2|82.8|83.16|82.76|6
1732587660000|2024-11-26 02:21:00|83.18|82.78|83.21|82.81|83.21|82.81|83.18|82.78|6
1732587670000|2024-11-26 02:21:10|83.16|82.76|83.08|82.68|83.16|82.76|83.08|82.68|6
1732587680000|2024-11-26 02:21:20|83.1|82.7|83.16|82.76|83.17|82.77|83.1|82.7|12
1732587690000|2024-11-26 02:21:30|83.15|82.75|83.12|82.72|83.15|82.75|83.1|82.7|7
1732587700000|2024-11-26 02:21:40|83.13|82.73|83.03|82.63|83.13|82.73|83.03|82.63|4
1732587710000|2024-11-26 02:21:50|83.02|82.62|83.03|82.63|83.04|82.64|83.02|82.62|3
1732587720000|2024-11-26 02:22:00|83.04|82.64|83.04|82.64|83.04|82.64|83.02|82.62|6
1732587730000|2024-11-26 02:22:10|83.06|82.66|83.17|82.77|83.19|82.79|83.06|82.66|17
1732587740000|2024-11-26 02:22:20|83.15|82.75|83.11|82.71|83.16|82.76|83.09|82.69|7
1732587750000|2024-11-26 02:22:30|83.12|82.72|83.17|82.77|83.17|82.77|83.12|82.72|12
1732587760000|2024-11-26 02:22:40|83.16|82.76|83.21|82.81|83.21|82.81|83.16|82.76|6
1732587770000|2024-11-26 02:22:50|83.22|82.82|83.28|82.88|83.29|82.89|83.22|82.82|4
1732587780000|2024-11-26 02:23:00|83.27|82.87|83.28|82.88|83.28|82.88|83.27|82.87|4
1732587790000|2024-11-26 02:23:10|83.29|82.89|83.28|82.88|83.3|82.9|83.28|82.88|3
1732587800000|2024-11-26 02:23:20|83.26|82.86|83.21|82.81|83.26|82.86|83.2|82.8|12
1732587810000|2024-11-26 02:23:30|83.2|82.8|83.23|82.83|83.24|82.84|83.2|82.8|7
1732587820000|2024-11-26 02:23:40|83.22|82.82|83.22|82.82|83.22|82.82|83.21|82.81|3
1732587830000|2024-11-26 02:23:50|83.25|82.85|83.2|82.8|83.25|82.85|83.19|82.79|6
1732587840000|2024-11-26 02:24:00|83.21|82.81|83.31|82.91|83.32|82.92|83.21|82.81|11
1732587850000|2024-11-26 02:24:10|83.32|82.92|83.24|82.84|83.34|82.94|83.24|82.84|6
1732587860000|2024-11-26 02:24:20|83.22|82.82|83.25|82.85|83.26|82.86|83.22|82.82|9
1732587870000|2024-11-26 02:24:30|83.16|82.76|83.16|82.76|83.16|82.76|83.16|82.76|1
1732587880000|2024-11-26 02:24:40|83.17|82.77|83.16|82.76|83.17|82.77|83.16|82.76|6
1732587890000|2024-11-26 02:24:50|83.17|82.77|83.16|82.76|83.17|82.77|83.16|82.76|2
1732587900000|2024-11-26 02:25:00|83.18|82.78|83.14|82.74|83.21|82.81|83.14|82.74|8
1732587910000|2024-11-26 02:25:10|83.15|82.75|83.19|82.79|83.2|82.8|83.14|82.74|12
1732587920000|2024-11-26 02:25:20|83.2|82.8|83.31|82.91|83.31|82.91|83.19|82.79|12
1732587930000|2024-11-26 02:25:30|83.28|82.88|83.28|82.88|83.29|82.89|83.27|82.87|7
1732587940000|2024-11-26 02:25:40|83.3|82.9|83.34|82.94|83.34|82.94|83.29|82.89|7
1732587950000|2024-11-26 02:25:50|83.33|82.93|83.3|82.9|83.33|82.93|83.3|82.9|7
1732587960000|2024-11-26 02:26:00|83.31|82.91|83.31|82.91|83.31|82.91|83.29|82.89|6
1732587970000|2024-11-26 02:26:10|83.32|82.92|83.32|82.92|83.35|82.95|83.32|82.92|6
1732587980000|2024-11-26 02:26:20|83.33|82.93|83.33|82.93|83.35|82.95|83.33|82.93|7
1732587990000|2024-11-26 02:26:30|83.32|82.92|83.32|82.92|83.32|82.92|83.32|82.92|1
1732588000000|2024-11-26 02:26:40|83.33|82.93|83.35|82.95|83.35|82.95|83.33|82.93|7
1732588010000|2024-11-26 02:26:50|83.36|82.96|83.36|82.96|83.36|82.96|83.36|82.96|1
1732588020000|2024-11-26 02:27:00|83.37|82.97|83.38|82.98|83.4|83|83.37|82.97|4
1732588030000|2024-11-26 02:27:10|83.37|82.97|83.36|82.96|83.37|82.97|83.32|82.92|6
1732588040000|2024-11-26 02:27:20|83.37|82.97|83.32|82.92|83.37|82.97|83.32|82.92|5
1732588050000|2024-11-26 02:27:30|83.34|82.94|83.3|82.9|83.34|82.94|83.3|82.9|4
1732588060000|2024-11-26 02:27:40|83.31|82.91|83.34|82.94|83.34|82.94|83.31|82.91|4
1732588070000|2024-11-26 02:27:50|83.33|82.93|83.3|82.9|83.33|82.93|83.3|82.9|4
1732588080000|2024-11-26 02:28:00|83.29|82.89|83.28|82.88|83.29|82.89|83.28|82.88|2
1732588090000|2024-11-26 02:28:10|83.24|82.84|83.11|82.71|83.24|82.84|83.11|82.71|6
1732588100000|2024-11-26 02:28:20|83.12|82.72|83.13|82.73|83.16|82.76|83.12|82.72|8
1732588110000|2024-11-26 02:28:30|83.14|82.74|83.18|82.78|83.18|82.78|83.14|82.74|6
1732588120000|2024-11-26 02:28:40|83.2|82.8|83.2|82.8|83.2|82.8|83.2|82.8|1
1732588140000|2024-11-26 02:29:00|83.16|82.76|83.12|82.72|83.16|82.76|83.12|82.72|6
1732588150000|2024-11-26 02:29:10|83.11|82.71|83.03|82.63|83.11|82.71|83.03|82.63|7
1732588160000|2024-11-26 02:29:20|83.04|82.64|83.06|82.66|83.06|82.66|83.03|82.63|13
1732588170000|2024-11-26 02:29:30|83.07|82.67|83.07|82.67|83.07|82.67|83.06|82.66|3
1732588180000|2024-11-26 02:29:40|83.08|82.68|83.08|82.68|83.09|82.69|83.07|82.67|13
1732588190000|2024-11-26 02:29:50|83.07|82.67|83.1|82.7|83.1|82.7|83.07|82.67|9
1732588200000|2024-11-26 02:30:00|83.12|82.72|83.14|82.74|83.14|82.74|83.11|82.71|9
1732588210000|2024-11-26 02:30:10|83.13|82.73|83.15|82.75|83.15|82.75|83.12|82.72|11
1732588220000|2024-11-26 02:30:20|83.14|82.74|83.04|82.64|83.14|82.74|83.03|82.63|14
1732588230000|2024-11-26 02:30:30|83.03|82.63|83.01|82.61|83.03|82.63|82.98|82.58|9
1732588240000|2024-11-26 02:30:40|83|82.6|83.01|82.61|83.01|82.61|83|82.6|12
1732588250000|2024-11-26 02:30:50|83.02|82.62|83|82.6|83.02|82.62|83|82.6|12
1732588260000|2024-11-26 02:31:00|82.99|82.59|83.03|82.63|83.07|82.67|82.98|82.58|16
1732588270000|2024-11-26 02:31:10|83.06|82.66|83.11|82.71|83.12|82.72|83.06|82.66|12
1732588280000|2024-11-26 02:31:20|83.09|82.69|83.12|82.72|83.13|82.73|83.07|82.67|11
1732588290000|2024-11-26 02:31:30|83.11|82.71|83.04|82.64|83.11|82.71|83.04|82.64|5
1732588300000|2024-11-26 02:31:40|83.03|82.63|83.03|82.63|83.05|82.65|83.03|82.63|5
1732588310000|2024-11-26 02:31:50|83.02|82.62|83.02|82.62|83.02|82.62|83|82.6|5
1732588320000|2024-11-26 02:32:00|83.04|82.64|83.01|82.61|83.04|82.64|82.98|82.58|11
1732588330000|2024-11-26 02:32:10|83.02|82.62|82.95|82.55|83.02|82.62|82.93|82.53|9
1732588340000|2024-11-26 02:32:20|82.96|82.56|83.04|82.64|83.04|82.64|82.96|82.56|13
1732588350000|2024-11-26 02:32:30|83.03|82.63|83.04|82.64|83.04|82.64|83.01|82.61|10
1732588360000|2024-11-26 02:32:40|83.07|82.67|83.12|82.72|83.14|82.74|83.06|82.66|14
1732588370000|2024-11-26 02:32:50|83.11|82.71|83.1|82.7|83.12|82.72|83.1|82.7|6
1732588380000|2024-11-26 02:33:00|83.11|82.71|83.18|82.78|83.18|82.78|83.11|82.71|11
1732588390000|2024-11-26 02:33:10|83.19|82.79|83.13|82.73|83.19|82.79|83.12|82.72|7
1732588400000|2024-11-26 02:33:20|83.12|82.72|83.17|82.77|83.17|82.77|83.12|82.72|20
1732588410000|2024-11-26 02:33:30|83.16|82.76|83.19|82.79|83.2|82.8|83.14|82.74|11
1732588420000|2024-11-26 02:33:40|83.2|82.8|83.17|82.77|83.21|82.81|83.17|82.77|8
1732588430000|2024-11-26 02:33:50|83.18|82.78|83.19|82.79|83.19|82.79|83.17|82.77|4
1732588440000|2024-11-26 02:34:00|83.18|82.78|83.12|82.72|83.18|82.78|83.11|82.71|5
1732588450000|2024-11-26 02:34:10|83.11|82.71|83.15|82.75|83.15|82.75|83.11|82.71|6
1732588460000|2024-11-26 02:34:20|83.13|82.73|83.16|82.76|83.18|82.78|83.13|82.73|8
1732588470000|2024-11-26 02:34:30|83.14|82.74|83.1|82.7|83.14|82.74|83.1|82.7|3
1732588480000|2024-11-26 02:34:40|83.11|82.71|83.12|82.72|83.15|82.75|83.11|82.71|6
1732588490000|2024-11-26 02:34:50|83.13|82.73|83.17|82.77|83.17|82.77|83.13|82.73|5
1732588500000|2024-11-26 02:35:00|83.18|82.78|83.11|82.71|83.18|82.78|83.11|82.71|4
1732588510000|2024-11-26 02:35:10|83.12|82.72|83.1|82.7|83.12|82.72|83.1|82.7|3
1732588520000|2024-11-26 02:35:20|83.06|82.66|83.06|82.66|83.07|82.67|83.02|82.62|9
1732588530000|2024-11-26 02:35:30|83.07|82.67|83.11|82.71|83.11|82.71|83.07|82.67|8
1732588540000|2024-11-26 02:35:40|83.1|82.7|83.06|82.66|83.11|82.71|83.06|82.66|9
1732588550000|2024-11-26 02:35:50|83.07|82.67|83.05|82.65|83.07|82.67|83.05|82.65|10
1732588560000|2024-11-26 02:36:00|83.04|82.64|83.09|82.69|83.11|82.71|83.04|82.64|10
1732588570000|2024-11-26 02:36:10|83.11|82.71|83.23|82.83|83.23|82.83|83.11|82.71|14
1732588580000|2024-11-26 02:36:20|83.25|82.85|83.29|82.89|83.29|82.89|83.24|82.84|16
1732588590000|2024-11-26 02:36:30|83.3|82.9|83.31|82.91|83.32|82.92|83.3|82.9|12
1732588600000|2024-11-26 02:36:40|83.33|82.93|83.37|82.97|83.38|82.98|83.32|82.92|14
1732588610000|2024-11-26 02:36:50|83.35|82.95|83.37|82.97|83.37|82.97|83.34|82.94|7
1732588620000|2024-11-26 02:37:00|83.36|82.96|83.36|82.96|83.36|82.96|83.31|82.91|11
1732588630000|2024-11-26 02:37:10|83.33|82.93|83.29|82.89|83.33|82.93|83.29|82.89|6
1732588640000|2024-11-26 02:37:20|83.3|82.9|83.29|82.89|83.31|82.91|83.29|82.89|4
1732588650000|2024-11-26 02:37:30|83.3|82.9|83.31|82.91|83.33|82.93|83.3|82.9|8
1732588660000|2024-11-26 02:37:40|83.32|82.92|83.35|82.95|83.35|82.95|83.32|82.92|10
1732588670000|2024-11-26 02:37:50|83.36|82.96|83.36|82.96|83.38|82.98|83.36|82.96|5
1732588680000|2024-11-26 02:38:00|83.34|82.94|83.32|82.92|83.36|82.96|83.32|82.92|9
1732588690000|2024-11-26 02:38:10|83.31|82.91|83.32|82.92|83.32|82.92|83.3|82.9|7
1732588700000|2024-11-26 02:38:20|83.33|82.93|83.35|82.95|83.35|82.95|83.33|82.93|7
1732588710000|2024-11-26 02:38:30|83.4|83|83.4|83|83.42|83.02|83.39|82.99|5
1732588720000|2024-11-26 02:38:40|83.39|82.99|83.4|83|83.42|83.02|83.39|82.99|9
1732588730000|2024-11-26 02:38:50|83.39|82.99|83.4|83|83.4|83|83.39|82.99|2
1732588740000|2024-11-26 02:39:00|83.39|82.99|83.4|83|83.41|83.01|83.39|82.99|3
1732588750000|2024-11-26 02:39:10|83.42|83.02|83.47|83.07|83.47|83.07|83.42|83.02|10
1732588760000|2024-11-26 02:39:20|83.45|83.05|83.44|83.04|83.45|83.05|83.4|83|9
1732588770000|2024-11-26 02:39:30|83.43|83.03|83.41|83.01|83.43|83.03|83.4|83|7
1732588780000|2024-11-26 02:39:40|83.42|83.02|83.42|83.02|83.45|83.05|83.42|83.02|7
1732588790000|2024-11-26 02:39:50|83.43|83.03|83.37|82.97|83.44|83.04|83.37|82.97|9
1732588800000|2024-11-26 02:40:00|83.36|82.96|83.34|82.94|83.36|82.96|83.28|82.88|14
1732588810000|2024-11-26 02:40:10|83.35|82.95|83.39|82.99|83.39|82.99|83.34|82.94|11
1732588820000|2024-11-26 02:40:20|83.4|83|83.41|83.01|83.42|83.02|83.38|82.98|9
1732588830000|2024-11-26 02:40:30|83.4|83|83.33|82.93|83.4|83|83.32|82.92|6
1732588840000|2024-11-26 02:40:40|83.35|82.95|83.3|82.9|83.36|82.96|83.3|82.9|4
1732588850000|2024-11-26 02:40:50|83.29|82.89|83.3|82.9|83.3|82.9|83.29|82.89|2
1732588860000|2024-11-26 02:41:00|83.29|82.89|83.37|82.97|83.37|82.97|83.25|82.85|12
1732588870000|2024-11-26 02:41:10|83.36|82.96|83.41|83.01|83.41|83.01|83.36|82.96|6
1732588880000|2024-11-26 02:41:20|83.4|83|83.43|83.03|83.43|83.03|83.4|83|6
1732588890000|2024-11-26 02:41:30|83.42|83.02|83.4|83|83.42|83.02|83.38|82.98|8
1732588900000|2024-11-26 02:41:40|83.42|83.02|83.41|83.01|83.42|83.02|83.41|83.01|2
1732588910000|2024-11-26 02:41:50|83.4|83|83.4|83|83.4|83|83.38|82.98|4
1732588920000|2024-11-26 02:42:00|83.39|82.99|83.38|82.98|83.4|83|83.38|82.98|6
1732588930000|2024-11-26 02:42:10|83.39|82.99|83.4|83|83.41|83.01|83.39|82.99|6
1732588940000|2024-11-26 02:42:20|83.41|83.01|83.41|83.01|83.44|83.04|83.41|83.01|10
1732588950000|2024-11-26 02:42:30|83.4|83|83.43|83.03|83.43|83.03|83.4|83|4
1732588960000|2024-11-26 02:42:40|83.44|83.04|83.42|83.02|83.45|83.05|83.42|83.02|5
1732588970000|2024-11-26 02:42:50|83.41|83.01|83.42|83.02|83.44|83.04|83.41|83.01|7
1732588980000|2024-11-26 02:43:00|83.43|83.03|83.4|83|83.43|83.03|83.4|83|6
1732588990000|2024-11-26 02:43:10|83.39|82.99|83.4|83|83.4|83|83.38|82.98|6
1732589000000|2024-11-26 02:43:20|83.39|82.99|83.32|82.92|83.39|82.99|83.32|82.92|6
1732589010000|2024-11-26 02:43:30|83.3|82.9|83.24|82.84|83.31|82.91|83.24|82.84|5
1732589020000|2024-11-26 02:43:40|83.23|82.83|83.2|82.8|83.23|82.83|83.19|82.79|6
1732589030000|2024-11-26 02:43:50|83.19|82.79|83.2|82.8|83.2|82.8|83.19|82.79|10
1732589040000|2024-11-26 02:44:00|83.22|82.82|83.24|82.84|83.25|82.85|83.21|82.81|10
1732589050000|2024-11-26 02:44:10|83.23|82.83|83.22|82.82|83.24|82.84|83.21|82.81|5
1732589060000|2024-11-26 02:44:20|83.23|82.83|83.22|82.82|83.23|82.83|83.22|82.82|2
1732589070000|2024-11-26 02:44:30|83.21|82.81|83.22|82.82|83.22|82.82|83.21|82.81|4
1732589080000|2024-11-26 02:44:40|83.23|82.83|83.23|82.83|83.23|82.83|83.22|82.82|3
1732589090000|2024-11-26 02:44:50|83.24|82.84|83.28|82.88|83.28|82.88|83.24|82.84|5
1732589100000|2024-11-26 02:45:00|83.27|82.87|83.3|82.9|83.31|82.91|83.27|82.87|10
1732589110000|2024-11-26 02:45:10|83.31|82.91|83.33|82.93|83.33|82.93|83.29|82.89|8
1732589120000|2024-11-26 02:45:20|83.35|82.95|83.36|82.96|83.39|82.99|83.33|82.93|13
1732589130000|2024-11-26 02:45:30|83.35|82.95|83.31|82.91|83.35|82.95|83.31|82.91|7
1732589140000|2024-11-26 02:45:40|83.3|82.9|83.3|82.9|83.32|82.92|83.3|82.9|5
1732589150000|2024-11-26 02:45:50|83.29|82.89|83.25|82.85|83.29|82.89|83.23|82.83|10
1732589160000|2024-11-26 02:46:00|83.26|82.86|83.3|82.9|83.3|82.9|83.26|82.86|5
1732589170000|2024-11-26 02:46:10|83.31|82.91|83.33|82.93|83.34|82.94|83.31|82.91|4
1732589180000|2024-11-26 02:46:20|83.32|82.92|83.31|82.91|83.32|82.92|83.31|82.91|4
1732589190000|2024-11-26 02:46:30|83.32|82.92|83.32|82.92|83.32|82.92|83.32|82.92|1
1732589200000|2024-11-26 02:46:40|83.33|82.93|83.36|82.96|83.37|82.97|83.31|82.91|9
1732589210000|2024-11-26 02:46:50|83.37|82.97|83.38|82.98|83.38|82.98|83.35|82.95|6
1732589220000|2024-11-26 02:47:00|83.37|82.97|83.41|83.01|83.41|83.01|83.37|82.97|5
1732589230000|2024-11-26 02:47:10|83.4|83|83.46|83.06|83.46|83.06|83.36|82.96|8
1732589240000|2024-11-26 02:47:20|83.47|83.07|83.48|83.08|83.5|83.1|83.47|83.07|12
1732589250000|2024-11-26 02:47:30|83.49|83.09|83.49|83.09|83.5|83.1|83.48|83.08|7
1732589260000|2024-11-26 02:47:40|83.48|83.08|83.48|83.08|83.49|83.09|83.41|83.01|10
1732589270000|2024-11-26 02:47:50|83.46|83.06|83.42|83.02|83.46|83.06|83.39|82.99|9
1732589280000|2024-11-26 02:48:00|83.41|83.01|83.47|83.07|83.48|83.08|83.41|83.01|11
1732589290000|2024-11-26 02:48:10|83.46|83.06|83.47|83.07|83.48|83.08|83.46|83.06|3
1732589300000|2024-11-26 02:48:20|83.49|83.09|83.48|83.08|83.5|83.1|83.48|83.08|4
1732589310000|2024-11-26 02:48:30|83.44|83.04|83.39|82.99|83.44|83.04|83.39|82.99|14
1732589320000|2024-11-26 02:48:40|83.4|83|83.43|83.03|83.45|83.05|83.4|83|13
1732589330000|2024-11-26 02:48:50|83.42|83.02|83.45|83.05|83.45|83.05|83.42|83.02|5
1732589340000|2024-11-26 02:49:00|83.46|83.06|83.4|83|83.47|83.07|83.4|83|8
1732589350000|2024-11-26 02:49:10|83.42|83.02|83.46|83.06|83.46|83.06|83.42|83.02|5
1732589360000|2024-11-26 02:49:20|83.45|83.05|83.44|83.04|83.45|83.05|83.42|83.02|5
1732589370000|2024-11-26 02:49:30|83.43|83.03|83.42|83.02|83.43|83.03|83.42|83.02|2
1732589380000|2024-11-26 02:49:40|83.43|83.03|83.42|83.02|83.44|83.04|83.41|83.01|7
1732589390000|2024-11-26 02:49:50|83.43|83.03|83.44|83.04|83.44|83.04|83.43|83.03|4
1732589400000|2024-11-26 02:50:00|83.43|83.03|83.39|82.99|83.43|83.03|83.39|82.99|4
1732589410000|2024-11-26 02:50:10|83.38|82.98|83.31|82.91|83.38|82.98|83.31|82.91|2
1732589420000|2024-11-26 02:50:20|83.32|82.92|83.36|82.96|83.38|82.98|83.32|82.92|9
1732589430000|2024-11-26 02:50:30|83.37|82.97|83.38|82.98|83.38|82.98|83.37|82.97|2
1732589440000|2024-11-26 02:50:40|83.39|82.99|83.4|83|83.42|83.02|83.38|82.98|7
1732589450000|2024-11-26 02:50:50|83.41|83.01|83.42|83.02|83.42|83.02|83.4|83|4
1732589470000|2024-11-26 02:51:10|83.43|83.03|83.42|83.02|83.44|83.04|83.42|83.02|4
1732589480000|2024-11-26 02:51:20|83.43|83.03|83.48|83.08|83.49|83.09|83.43|83.03|8
1732589490000|2024-11-26 02:51:30|83.5|83.1|83.53|83.13|83.53|83.13|83.5|83.1|4
1732589500000|2024-11-26 02:51:40|83.56|83.16|83.58|83.18|83.59|83.19|83.56|83.16|4
1732589510000|2024-11-26 02:51:50|83.57|83.17|83.54|83.14|83.57|83.17|83.53|83.13|4
1732589520000|2024-11-26 02:52:00|83.52|83.12|83.54|83.14|83.55|83.15|83.52|83.12|5
1732589530000|2024-11-26 02:52:10|83.53|83.13|83.55|83.15|83.56|83.16|83.53|83.13|7
1732589540000|2024-11-26 02:52:20|83.56|83.16|83.56|83.16|83.58|83.18|83.55|83.15|11
1732589550000|2024-11-26 02:52:30|83.55|83.15|83.58|83.18|83.58|83.18|83.55|83.15|6
1732589560000|2024-11-26 02:52:40|83.59|83.19|83.57|83.17|83.59|83.19|83.57|83.17|3
1732589570000|2024-11-26 02:52:50|83.58|83.18|83.59|83.19|83.59|83.19|83.58|83.18|4
1732589580000|2024-11-26 02:53:00|83.58|83.18|83.58|83.18|83.59|83.19|83.58|83.18|3
1732589590000|2024-11-26 02:53:10|83.57|83.17|83.55|83.15|83.57|83.17|83.55|83.15|3
1732589600000|2024-11-26 02:53:20|83.54|83.14|83.54|83.14|83.55|83.15|83.54|83.14|7
1732589610000|2024-11-26 02:53:30|83.53|83.13|83.52|83.12|83.53|83.13|83.52|83.12|2
1732589620000|2024-11-26 02:53:40|83.53|83.13|83.53|83.13|83.54|83.14|83.53|83.13|5
1732589630000|2024-11-26 02:53:50|83.51|83.11|83.5|83.1|83.51|83.11|83.48|83.08|8
1732589640000|2024-11-26 02:54:00|83.51|83.11|83.51|83.11|83.52|83.12|83.51|83.11|5
1732589650000|2024-11-26 02:54:10|83.5|83.1|83.49|83.09|83.5|83.1|83.49|83.09|2
1732589660000|2024-11-26 02:54:20|83.5|83.1|83.5|83.1|83.5|83.1|83.5|83.1|1
1732589670000|2024-11-26 02:54:30|83.47|83.07|83.47|83.07|83.47|83.07|83.47|83.07|1
1732589680000|2024-11-26 02:54:40|83.48|83.08|83.48|83.08|83.49|83.09|83.48|83.08|3
1732589690000|2024-11-26 02:54:50|83.44|83.04|83.4|83|83.44|83.04|83.4|83|2
1732589700000|2024-11-26 02:55:00|83.41|83.01|83.46|83.06|83.46|83.06|83.41|83.01|5
1732589710000|2024-11-26 02:55:10|83.44|83.04|83.43|83.03|83.45|83.05|83.42|83.02|6
1732589720000|2024-11-26 02:55:20|83.42|83.02|83.36|82.96|83.42|83.02|83.36|82.96|6
1732589730000|2024-11-26 02:55:30|83.37|82.97|83.41|83.01|83.41|83.01|83.36|82.96|5
1732589740000|2024-11-26 02:55:40|83.4|83|83.38|82.98|83.4|83|83.38|82.98|2
1732589750000|2024-11-26 02:55:50|83.36|82.96|83.33|82.93|83.36|82.96|83.31|82.91|4
1732589760000|2024-11-26 02:56:00|83.32|82.92|83.37|82.97|83.37|82.97|83.32|82.92|5
1732589770000|2024-11-26 02:56:10|83.38|82.98|83.37|82.97|83.38|82.98|83.37|82.97|2
1732589780000|2024-11-26 02:56:20|83.36|82.96|83.36|82.96|83.36|82.96|83.35|82.95|3
1732589790000|2024-11-26 02:56:30|83.35|82.95|83.3|82.9|83.35|82.95|83.29|82.89|8
1732589800000|2024-11-26 02:56:40|83.29|82.89|83.24|82.84|83.29|82.89|83.21|82.81|11
1732589810000|2024-11-26 02:56:50|83.22|82.82|83.23|82.83|83.23|82.83|83.22|82.82|4
1732589820000|2024-11-26 02:57:00|83.22|82.82|83.24|82.84|83.25|82.85|83.22|82.82|7
1732589830000|2024-11-26 02:57:10|83.23|82.83|83.23|82.83|83.23|82.83|83.22|82.82|5
1732589840000|2024-11-26 02:57:20|83.22|82.82|83.24|82.84|83.24|82.84|83.21|82.81|5
1732589850000|2024-11-26 02:57:30|83.25|82.85|83.23|82.83|83.25|82.85|83.23|82.83|2
1732589860000|2024-11-26 02:57:40|83.22|82.82|83.21|82.81|83.22|82.82|83.21|82.81|2
1732589870000|2024-11-26 02:57:50|83.2|82.8|83.23|82.83|83.23|82.83|83.2|82.8|3
1732589880000|2024-11-26 02:58:00|83.24|82.84|83.26|82.86|83.26|82.86|83.24|82.84|5
1732589890000|2024-11-26 02:58:10|83.25|82.85|83.29|82.89|83.29|82.89|83.25|82.85|4
1732589900000|2024-11-26 02:58:20|83.3|82.9|83.3|82.9|83.3|82.9|83.29|82.89|3
1732589910000|2024-11-26 02:58:30|83.29|82.89|83.28|82.88|83.29|82.89|83.28|82.88|2
1732589920000|2024-11-26 02:58:40|83.29|82.89|83.23|82.83|83.29|82.89|83.23|82.83|3
1732589930000|2024-11-26 02:58:50|83.22|82.82|83.22|82.82|83.22|82.82|83.22|82.82|1
1732589950000|2024-11-26 02:59:10|83.23|82.83|83.22|82.82|83.23|82.83|83.22|82.82|2
1732589980000|2024-11-26 02:59:40|83.21|82.81|83.2|82.8|83.21|82.81|83.2|82.8|2
1732589990000|2024-11-26 02:59:50|83.21|82.81|83.21|82.81|83.21|82.81|83.21|82.81|1
1732590000000|2024-11-26 03:00:00|83.2|82.8|83.18|82.78|83.2|82.8|83.18|82.78|2
1732590010000|2024-11-26 03:00:10|83.14|82.74|83.08|82.68|83.14|82.74|83.08|82.68|3
1732590020000|2024-11-26 03:00:20|83.07|82.67|83.12|82.72|83.12|82.72|83.07|82.67|5
1732590030000|2024-11-26 03:00:30|83.11|82.71|83.1|82.7|83.11|82.71|83.1|82.7|2
1732590040000|2024-11-26 03:00:40|83.11|82.71|83.15|82.75|83.16|82.76|83.11|82.71|7
1732590050000|2024-11-26 03:00:50|83.11|82.71|83.12|82.72|83.12|82.72|83.11|82.71|2
1732590060000|2024-11-26 03:01:00|83.13|82.73|83.09|82.69|83.13|82.73|83.09|82.69|4
1732590070000|2024-11-26 03:01:10|83.07|82.67|83.12|82.72|83.12|82.72|83.07|82.67|6
1732590080000|2024-11-26 03:01:20|83.1|82.7|83.07|82.67|83.1|82.7|83.07|82.67|3
1732590090000|2024-11-26 03:01:30|83.08|82.68|83.06|82.66|83.08|82.68|83.06|82.66|5
1732590100000|2024-11-26 03:01:40|83.05|82.65|82.97|82.57|83.05|82.65|82.97|82.57|5
1732590110000|2024-11-26 03:01:50|82.99|82.59|82.94|82.54|82.99|82.59|82.94|82.54|3
1732590120000|2024-11-26 03:02:00|82.95|82.55|82.95|82.55|82.98|82.58|82.95|82.55|5
1732590130000|2024-11-26 03:02:10|82.94|82.54|82.94|82.54|82.96|82.56|82.94|82.54|5
1732590140000|2024-11-26 03:02:20|82.95|82.55|82.97|82.57|82.97|82.57|82.95|82.55|3
1732590150000|2024-11-26 03:02:30|82.95|82.55|82.93|82.53|82.95|82.55|82.93|82.53|2
1732590160000|2024-11-26 03:02:40|82.94|82.54|82.89|82.49|82.96|82.56|82.89|82.49|6
1732590170000|2024-11-26 03:02:50|82.86|82.46|82.89|82.49|82.89|82.49|82.86|82.46|5
1732590180000|2024-11-26 03:03:00|82.9|82.5|82.9|82.5|82.9|82.5|82.89|82.49|5
1732590190000|2024-11-26 03:03:10|82.91|82.51|82.97|82.57|82.99|82.59|82.91|82.51|8
1732590200000|2024-11-26 03:03:20|82.99|82.59|82.95|82.55|82.99|82.59|82.95|82.55|3
1732590210000|2024-11-26 03:03:30|82.96|82.56|82.94|82.54|82.96|82.56|82.94|82.54|3
1732590220000|2024-11-26 03:03:40|82.93|82.53|82.9|82.5|82.93|82.53|82.9|82.5|3
1732590230000|2024-11-26 03:03:50|82.91|82.51|82.94|82.54|82.94|82.54|82.91|82.51|2
1732590240000|2024-11-26 03:04:00|82.9|82.5|82.88|82.48|82.9|82.5|82.88|82.48|3
1732590250000|2024-11-26 03:04:10|82.86|82.46|82.86|82.46|82.87|82.47|82.86|82.46|3
1732590260000|2024-11-26 03:04:20|82.87|82.47|82.89|82.49|82.91|82.51|82.87|82.47|4
1732590270000|2024-11-26 03:04:30|82.88|82.48|82.88|82.48|82.88|82.48|82.88|82.48|1
1732590280000|2024-11-26 03:04:40|82.87|82.47|82.87|82.47|82.87|82.47|82.87|82.47|1
1732590290000|2024-11-26 03:04:50|82.86|82.46|82.85|82.45|82.86|82.46|82.85|82.45|2
1732590300000|2024-11-26 03:05:00|82.79|82.39|82.78|82.38|82.83|82.43|82.78|82.38|8
1732590310000|2024-11-26 03:05:10|82.76|82.36|82.73|82.33|82.76|82.36|82.73|82.33|6
1732590320000|2024-11-26 03:05:20|82.7|82.3|82.71|82.31|82.75|82.35|82.7|82.3|5
1732590330000|2024-11-26 03:05:30|82.7|82.3|82.72|82.32|82.72|82.32|82.7|82.3|3
1732590340000|2024-11-26 03:05:40|82.7|82.3|82.71|82.31|82.73|82.33|82.68|82.28|7
1732590350000|2024-11-26 03:05:50|82.7|82.3|82.69|82.29|82.7|82.3|82.69|82.29|4
1732590360000|2024-11-26 03:06:00|82.7|82.3|82.69|82.29|82.72|82.32|82.69|82.29|5
1732590370000|2024-11-26 03:06:10|82.68|82.28|82.66|82.26|82.68|82.28|82.65|82.25|4
1732590380000|2024-11-26 03:06:20|82.65|82.25|82.62|82.22|82.65|82.25|82.62|82.22|3
1732590390000|2024-11-26 03:06:30|82.59|82.19|82.55|82.15|82.61|82.21|82.54|82.14|7
1732590400000|2024-11-26 03:06:40|82.56|82.16|82.52|82.12|82.56|82.16|82.52|82.12|4
1732590410000|2024-11-26 03:06:50|82.51|82.11|82.52|82.12|82.52|82.12|82.49|82.09|3
1732590420000|2024-11-26 03:07:00|82.53|82.13|82.52|82.12|82.53|82.13|82.52|82.12|4
1732590430000|2024-11-26 03:07:10|82.53|82.13|82.56|82.16|82.57|82.17|82.53|82.13|6
1732590440000|2024-11-26 03:07:20|82.57|82.17|82.6|82.2|82.63|82.23|82.57|82.17|9
1732590450000|2024-11-26 03:07:30|82.59|82.19|82.58|82.18|82.59|82.19|82.56|82.16|5
1732590470000|2024-11-26 03:07:50|82.59|82.19|82.58|82.18|82.59|82.19|82.58|82.18|2
1732590480000|2024-11-26 03:08:00|82.59|82.19|82.6|82.2|82.6|82.2|82.58|82.18|4
1732590490000|2024-11-26 03:08:10|82.63|82.23|82.57|82.17|82.63|82.23|82.57|82.17|6
1732590510000|2024-11-26 03:08:30|82.6|82.2|82.57|82.17|82.6|82.2|82.57|82.17|2
1732590520000|2024-11-26 03:08:40|82.54|82.14|82.51|82.11|82.54|82.14|82.5|82.1|3
1732590530000|2024-11-26 03:08:50|82.52|82.12|82.53|82.13|82.54|82.14|82.52|82.12|4
1732590540000|2024-11-26 03:09:00|82.54|82.14|82.56|82.16|82.57|82.17|82.54|82.14|4
1732590550000|2024-11-26 03:09:10|82.54|82.14|82.5|82.1|82.54|82.14|82.49|82.09|5
1732590560000|2024-11-26 03:09:20|82.52|82.12|82.55|82.15|82.57|82.17|82.52|82.12|6
1732590570000|2024-11-26 03:09:30|82.52|82.12|82.5|82.1|82.52|82.12|82.5|82.1|3
1732590580000|2024-11-26 03:09:40|82.51|82.11|82.51|82.11|82.53|82.13|82.51|82.11|3
1732590590000|2024-11-26 03:09:50|82.52|82.12|82.58|82.18|82.58|82.18|82.52|82.12|4
1732590600000|2024-11-26 03:10:00|82.57|82.17|82.57|82.17|82.58|82.18|82.57|82.17|3
1732590610000|2024-11-26 03:10:10|82.56|82.16|82.51|82.11|82.56|82.16|82.51|82.11|5
1732590620000|2024-11-26 03:10:20|82.47|82.07|82.44|82.04|82.47|82.07|82.44|82.04|3
1732590630000|2024-11-26 03:10:30|82.46|82.06|82.46|82.06|82.47|82.07|82.46|82.06|3
1732590640000|2024-11-26 03:10:40|82.44|82.04|82.45|82.05|82.45|82.05|82.44|82.04|2
1732590650000|2024-11-26 03:10:50|82.43|82.03|82.44|82.04|82.44|82.04|82.43|82.03|2
1732590660000|2024-11-26 03:11:00|82.43|82.03|82.37|81.97|82.43|82.03|82.36|81.96|7
1732590670000|2024-11-26 03:11:10|82.36|81.96|82.36|81.96|82.36|81.96|82.36|81.96|1
1732590680000|2024-11-26 03:11:20|82.35|81.95|82.35|81.95|82.36|81.96|82.35|81.95|3
1732590690000|2024-11-26 03:11:30|82.33|81.93|82.31|81.91|82.33|81.93|82.3|81.9|4
1732590700000|2024-11-26 03:11:40|82.33|81.93|82.37|81.97|82.37|81.97|82.31|81.91|12
1732590710000|2024-11-26 03:11:50|82.38|81.98|82.34|81.94|82.38|81.98|82.34|81.94|6
1732590720000|2024-11-26 03:12:00|82.33|81.93|82.25|81.85|82.33|81.93|82.25|81.85|4
1732590730000|2024-11-26 03:12:10|82.26|81.86|82.33|81.93|82.33|81.93|82.26|81.86|6
1732590740000|2024-11-26 03:12:20|82.3|81.9|82.32|81.92|82.33|81.93|82.3|81.9|3
1732590750000|2024-11-26 03:12:30|82.3|81.9|82.37|81.97|82.37|81.97|82.29|81.89|6
1732590760000|2024-11-26 03:12:40|82.36|81.96|82.37|81.97|82.37|81.97|82.34|81.94|5
1732590770000|2024-11-26 03:12:50|82.38|81.98|82.41|82.01|82.41|82.01|82.38|81.98|3
1732590780000|2024-11-26 03:13:00|82.43|82.03|82.44|82.04|82.44|82.04|82.41|82.01|5
1732590790000|2024-11-26 03:13:10|82.45|82.05|82.53|82.13|82.55|82.15|82.45|82.05|5
1732590800000|2024-11-26 03:13:20|82.54|82.14|82.56|82.16|82.56|82.16|82.54|82.14|5
1732590810000|2024-11-26 03:13:30|82.57|82.17|82.57|82.17|82.57|82.17|82.57|82.17|1
1732590820000|2024-11-26 03:13:40|82.55|82.15|82.56|82.16|82.57|82.17|82.55|82.15|3
1732590830000|2024-11-26 03:13:50|82.52|82.12|82.48|82.08|82.52|82.12|82.48|82.08|3
1732590840000|2024-11-26 03:14:00|82.5|82.1|82.51|82.11|82.51|82.11|82.49|82.09|4
1732590850000|2024-11-26 03:14:10|82.52|82.12|82.57|82.17|82.57|82.17|82.52|82.12|6
1732590860000|2024-11-26 03:14:20|82.56|82.16|82.51|82.11|82.56|82.16|82.51|82.11|2
1732590870000|2024-11-26 03:14:30|82.52|82.12|82.57|82.17|82.57|82.17|82.52|82.12|6
1732590880000|2024-11-26 03:14:40|82.56|82.16|82.47|82.07|82.56|82.16|82.47|82.07|5
1732590890000|2024-11-26 03:14:50|82.46|82.06|82.48|82.08|82.48|82.08|82.46|82.06|3
1732590900000|2024-11-26 03:15:00|82.49|82.09|82.47|82.07|82.49|82.09|82.45|82.05|8
1732590910000|2024-11-26 03:15:10|82.46|82.06|82.49|82.09|82.49|82.09|82.45|82.05|6
1732590920000|2024-11-26 03:15:20|82.5|82.1|82.48|82.08|82.5|82.1|82.46|82.06|6
1732590930000|2024-11-26 03:15:30|82.47|82.07|82.47|82.07|82.47|82.07|82.47|82.07|1
1732590940000|2024-11-26 03:15:40|82.46|82.06|82.44|82.04|82.46|82.06|82.44|82.04|3
1732590950000|2024-11-26 03:15:50|82.43|82.03|82.42|82.02|82.43|82.03|82.42|82.02|2
1732590960000|2024-11-26 03:16:00|82.43|82.03|82.44|82.04|82.48|82.08|82.42|82.02|9
1732590970000|2024-11-26 03:16:10|82.46|82.06|82.48|82.08|82.48|82.08|82.46|82.06|2
1732590980000|2024-11-26 03:16:20|82.49|82.09|82.45|82.05|82.49|82.09|82.44|82.04|4
1732590990000|2024-11-26 03:16:30|82.43|82.03|82.45|82.05|82.46|82.06|82.42|82.02|6
1732591000000|2024-11-26 03:16:40|82.43|82.03|82.39|81.99|82.43|82.03|82.38|81.98|3
1732591010000|2024-11-26 03:16:50|82.4|82|82.41|82.01|82.41|82.01|82.4|82|2
1732591020000|2024-11-26 03:17:00|82.4|82|82.44|82.04|82.44|82.04|82.39|81.99|5
1732591030000|2024-11-26 03:17:10|82.45|82.05|82.49|82.09|82.5|82.1|82.45|82.05|6
1732591040000|2024-11-26 03:17:20|82.48|82.08|82.4|82|82.48|82.08|82.4|82|6
1732591050000|2024-11-26 03:17:30|82.41|82.01|82.35|81.95|82.41|82.01|82.35|81.95|8
1732591060000|2024-11-26 03:17:40|82.33|81.93|82.37|81.97|82.38|81.98|82.32|81.92|12
1732591070000|2024-11-26 03:17:50|82.39|81.99|82.47|82.07|82.49|82.09|82.39|81.99|12
1732591080000|2024-11-26 03:18:00|82.46|82.06|82.45|82.05|82.47|82.07|82.42|82.02|13
1732591090000|2024-11-26 03:18:10|82.46|82.06|82.47|82.07|82.49|82.09|82.46|82.06|7
1732591100000|2024-11-26 03:18:20|82.45|82.05|82.39|81.99|82.45|82.05|82.39|81.99|6
1732591110000|2024-11-26 03:18:30|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732591120000|2024-11-26 03:18:40|82.37|81.97|82.37|81.97|82.37|81.97|82.35|81.95|12
1732591130000|2024-11-26 03:18:50|82.36|81.96|82.36|81.96|82.37|81.97|82.36|81.96|11
1732591140000|2024-11-26 03:19:00|82.37|81.97|82.36|81.96|82.37|81.97|82.35|81.95|14
1732591150000|2024-11-26 03:19:10|82.38|81.98|82.35|81.95|82.4|82|82.3|81.9|8
1732591170000|2024-11-26 03:19:30|82.36|81.96|82.29|81.89|82.37|81.97|82.28|81.88|6
1732591180000|2024-11-26 03:19:40|82.3|81.9|82.3|81.9|82.3|81.9|82.3|81.9|1
1732591200000|2024-11-26 03:20:00|82.29|81.89|82.25|81.85|82.29|81.89|82.25|81.85|6
1732591210000|2024-11-26 03:20:10|82.23|81.83|82.21|81.81|82.23|81.83|82.2|81.8|4
1732591220000|2024-11-26 03:20:20|82.19|81.79|82.17|81.77|82.2|81.8|82.15|81.75|9
1732591230000|2024-11-26 03:20:30|82.16|81.76|82.18|81.78|82.21|81.81|82.16|81.76|7
1732591240000|2024-11-26 03:20:40|82.19|81.79|82.18|81.78|82.19|81.79|82.16|81.76|6
1732591250000|2024-11-26 03:20:50|82.19|81.79|82.21|81.81|82.24|81.84|82.19|81.79|6
1732591260000|2024-11-26 03:21:00|82.19|81.79|82.19|81.79|82.19|81.79|82.19|81.79|1
1732591270000|2024-11-26 03:21:10|82.15|81.75|82.08|81.68|82.15|81.75|82.05|81.65|6
1732591280000|2024-11-26 03:21:20|82.09|81.69|82.01|81.61|82.09|81.69|82.01|81.61|8
1732591290000|2024-11-26 03:21:30|82|81.6|81.99|81.59|82|81.6|81.96|81.56|11
1732591300000|2024-11-26 03:21:40|81.98|81.58|81.98|81.58|82|81.6|81.98|81.58|5
1732591310000|2024-11-26 03:21:50|81.95|81.55|81.95|81.55|81.96|81.56|81.92|81.52|13
1732591320000|2024-11-26 03:22:00|81.96|81.56|81.92|81.52|81.97|81.57|81.92|81.52|9
1732591330000|2024-11-26 03:22:10|81.93|81.53|81.92|81.52|81.94|81.54|81.91|81.51|6
1732591340000|2024-11-26 03:22:20|81.9|81.5|81.9|81.5|81.91|81.51|81.88|81.48|8
1732591350000|2024-11-26 03:22:30|81.93|81.53|81.94|81.54|81.94|81.54|81.91|81.51|7
1732591360000|2024-11-26 03:22:40|81.95|81.55|81.93|81.53|81.95|81.55|81.93|81.53|7
1732591370000|2024-11-26 03:22:50|81.94|81.54|82.01|81.61|82.01|81.61|81.92|81.52|12
1732591380000|2024-11-26 03:23:00|82.02|81.62|82.1|81.7|82.13|81.73|82.02|81.62|10
1732591390000|2024-11-26 03:23:10|82.09|81.69|82.12|81.72|82.14|81.74|82.09|81.69|8
1732591400000|2024-11-26 03:23:20|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732591410000|2024-11-26 03:23:30|82.12|81.72|82.11|81.71|82.12|81.72|82.11|81.71|2
1732591420000|2024-11-26 03:23:40|82.1|81.7|82.09|81.69|82.1|81.7|82.08|81.68|3
1732591430000|2024-11-26 03:23:50|82.08|81.68|82.09|81.69|82.1|81.7|82.08|81.68|3
1732591440000|2024-11-26 03:24:00|82.07|81.67|82.09|81.69|82.09|81.69|82.07|81.67|3
1732591450000|2024-11-26 03:24:10|82.08|81.68|82.08|81.68|82.09|81.69|82.07|81.67|6
1732591460000|2024-11-26 03:24:20|82.09|81.69|82.1|81.7|82.1|81.7|82.09|81.69|2
1732591470000|2024-11-26 03:24:30|82.09|81.69|82.01|81.61|82.09|81.69|82.01|81.61|3
1732591480000|2024-11-26 03:24:40|82.02|81.62|82.01|81.61|82.02|81.62|82.01|81.61|2
1732591490000|2024-11-26 03:24:50|82|81.6|82|81.6|82|81.6|82|81.6|1
1732591500000|2024-11-26 03:25:00|82.01|81.61|82.19|81.79|82.19|81.79|82.01|81.61|17
1732591510000|2024-11-26 03:25:10|82.18|81.78|82.15|81.75|82.18|81.78|82.11|81.71|5
1732591520000|2024-11-26 03:25:20|82.13|81.73|82.13|81.73|82.13|81.73|82.13|81.73|1
1732591530000|2024-11-26 03:25:30|82.12|81.72|82.12|81.72|82.12|81.72|82.1|81.7|6
1732591540000|2024-11-26 03:25:40|82.11|81.71|82.12|81.72|82.13|81.73|82.11|81.71|6
1732591550000|2024-11-26 03:25:50|82.13|81.73|82.1|81.7|82.13|81.73|82.1|81.7|4
1732591560000|2024-11-26 03:26:00|82.13|81.73|82.12|81.72|82.13|81.73|82.11|81.71|3
1732591570000|2024-11-26 03:26:10|82.11|81.71|82.22|81.82|82.26|81.86|82.11|81.71|13
1732591580000|2024-11-26 03:26:20|82.21|81.81|82.21|81.81|82.21|81.81|82.21|81.81|1
1732591590000|2024-11-26 03:26:30|82.19|81.79|82.13|81.73|82.2|81.8|82.13|81.73|5
1732591600000|2024-11-26 03:26:40|82.15|81.75|82.14|81.74|82.16|81.76|82.14|81.74|4
1732591610000|2024-11-26 03:26:50|82.13|81.73|82.19|81.79|82.19|81.79|82.13|81.73|6
1732591620000|2024-11-26 03:27:00|82.18|81.78|82.23|81.83|82.23|81.83|82.18|81.78|5
1732591630000|2024-11-26 03:27:10|82.22|81.82|82.2|81.8|82.22|81.82|82.19|81.79|6
1732591640000|2024-11-26 03:27:20|82.21|81.81|82.19|81.79|82.22|81.82|82.18|81.78|6
1732591650000|2024-11-26 03:27:30|82.18|81.78|82.17|81.77|82.18|81.78|82.1|81.7|13
1732591660000|2024-11-26 03:27:40|82.16|81.76|82.19|81.79|82.19|81.79|82.16|81.76|3
1732591670000|2024-11-26 03:27:50|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|2
1732591680000|2024-11-26 03:28:00|82.23|81.83|82.23|81.83|82.24|81.84|82.22|81.82|6
1732591690000|2024-11-26 03:28:10|82.22|81.82|82.22|81.82|82.22|81.82|82.22|81.82|1
1732591700000|2024-11-26 03:28:20|82.2|81.8|82.18|81.78|82.2|81.8|82.17|81.77|3
1732591710000|2024-11-26 03:28:30|82.19|81.79|82.19|81.79|82.2|81.8|82.19|81.79|3
1732591730000|2024-11-26 03:28:50|82.16|81.76|82.17|81.77|82.17|81.77|82.16|81.76|2
1732591740000|2024-11-26 03:29:00|82.19|81.79|82.17|81.77|82.19|81.79|82.17|81.77|2
1732591750000|2024-11-26 03:29:10|82.18|81.78|82.22|81.82|82.22|81.82|82.18|81.78|8
1732591760000|2024-11-26 03:29:20|82.21|81.81|82.27|81.87|82.27|81.87|82.21|81.81|7
1732591770000|2024-11-26 03:29:30|82.24|81.84|82.21|81.81|82.24|81.84|82.21|81.81|4
1732591780000|2024-11-26 03:29:40|82.22|81.82|82.21|81.81|82.24|81.84|82.21|81.81|5
1732591790000|2024-11-26 03:29:50|82.22|81.82|82.2|81.8|82.25|81.85|82.2|81.8|5
1732591800000|2024-11-26 03:30:00|82.18|81.78|82.16|81.76|82.21|81.81|82.16|81.76|7
1732591810000|2024-11-26 03:30:10|82.17|81.77|82.11|81.71|82.19|81.79|82.11|81.71|6
1732591820000|2024-11-26 03:30:20|82.07|81.67|81.99|81.59|82.07|81.67|81.99|81.59|4
1732591830000|2024-11-26 03:30:30|81.97|81.57|81.91|81.51|81.97|81.57|81.89|81.49|6
1732591840000|2024-11-26 03:30:40|81.92|81.52|81.95|81.55|81.96|81.56|81.92|81.52|7
1732591850000|2024-11-26 03:30:50|81.96|81.56|82.02|81.62|82.02|81.62|81.96|81.56|7
1732591860000|2024-11-26 03:31:00|82.04|81.64|82.18|81.78|82.21|81.81|82.04|81.64|18
1732591870000|2024-11-26 03:31:10|82.17|81.77|82.14|81.74|82.19|81.79|82.14|81.74|6
1732591880000|2024-11-26 03:31:20|82.15|81.75|82.1|81.7|82.17|81.77|82.1|81.7|9
1732591890000|2024-11-26 03:31:30|82.09|81.69|82.13|81.73|82.13|81.73|82.09|81.69|4
1732591900000|2024-11-26 03:31:40|82.14|81.74|82.19|81.79|82.21|81.81|82.14|81.74|8
1732591910000|2024-11-26 03:31:50|82.2|81.8|82.26|81.86|82.26|81.86|82.2|81.8|6
1732591920000|2024-11-26 03:32:00|82.27|81.87|82.24|81.84|82.27|81.87|82.21|81.81|10
1732591930000|2024-11-26 03:32:10|82.23|81.83|82.24|81.84|82.24|81.84|82.23|81.83|2
1732591940000|2024-11-26 03:32:20|82.25|81.85|82.24|81.84|82.25|81.85|82.23|81.83|4
1732591950000|2024-11-26 03:32:30|82.26|81.86|82.25|81.85|82.26|81.86|82.25|81.85|4
1732591960000|2024-11-26 03:32:40|82.26|81.86|82.28|81.88|82.3|81.9|82.26|81.86|6
1732591970000|2024-11-26 03:32:50|82.29|81.89|82.35|81.95|82.36|81.96|82.29|81.89|9
1732591980000|2024-11-26 03:33:00|82.36|81.96|82.41|82.01|82.42|82.02|82.36|81.96|11
1732591990000|2024-11-26 03:33:10|82.4|82|82.41|82.01|82.41|82.01|82.4|82|4
1732592000000|2024-11-26 03:33:20|82.43|82.03|82.5|82.1|82.5|82.1|82.43|82.03|7
1732592010000|2024-11-26 03:33:30|82.51|82.11|82.57|82.17|82.57|82.17|82.51|82.11|9
1732592020000|2024-11-26 03:33:40|82.51|82.11|82.49|82.09|82.51|82.11|82.49|82.09|3
1732592030000|2024-11-26 03:33:50|82.48|82.08|82.47|82.07|82.48|82.08|82.47|82.07|2
1732592040000|2024-11-26 03:34:00|82.49|82.09|82.53|82.13|82.53|82.13|82.49|82.09|5
1732592050000|2024-11-26 03:34:10|82.52|82.12|82.52|82.12|82.52|82.12|82.52|82.12|1
1732592060000|2024-11-26 03:34:20|82.48|82.08|82.48|82.08|82.48|82.08|82.48|82.08|1
1732592070000|2024-11-26 03:34:30|82.47|82.07|82.55|82.15|82.55|82.15|82.47|82.07|7
1732592080000|2024-11-26 03:34:40|82.57|82.17|82.56|82.16|82.57|82.17|82.56|82.16|2
1732592100000|2024-11-26 03:35:00|82.57|82.17|82.66|82.26|82.67|82.27|82.57|82.17|13
1732592110000|2024-11-26 03:35:10|82.64|82.24|82.68|82.28|82.68|82.28|82.64|82.24|5
1732592120000|2024-11-26 03:35:20|82.69|82.29|82.68|82.28|82.7|82.3|82.68|82.28|4
1732592150000|2024-11-26 03:35:50|82.69|82.29|82.69|82.29|82.7|82.3|82.69|82.29|3
1732592160000|2024-11-26 03:36:00|82.68|82.28|82.69|82.29|82.69|82.29|82.68|82.28|2
1732592180000|2024-11-26 03:36:20|82.66|82.26|82.62|82.22|82.67|82.27|82.62|82.22|4
1732592190000|2024-11-26 03:36:30|82.6|82.2|82.6|82.2|82.6|82.2|82.58|82.18|10
1732592200000|2024-11-26 03:36:40|82.61|82.21|82.69|82.29|82.69|82.29|82.61|82.21|9
1732592210000|2024-11-26 03:36:50|82.7|82.3|82.72|82.32|82.74|82.34|82.7|82.3|7
1732592220000|2024-11-26 03:37:00|82.7|82.3|82.66|82.26|82.7|82.3|82.66|82.26|4
1732592230000|2024-11-26 03:37:10|82.67|82.27|82.6|82.2|82.67|82.27|82.6|82.2|8
1732592240000|2024-11-26 03:37:20|82.63|82.23|82.68|82.28|82.68|82.28|82.61|82.21|7
1732592260000|2024-11-26 03:37:40|82.67|82.27|82.68|82.28|82.68|82.28|82.67|82.27|2
1732592270000|2024-11-26 03:37:50|82.67|82.27|82.67|82.27|82.67|82.27|82.67|82.27|1
1732592280000|2024-11-26 03:38:00|82.63|82.23|82.64|82.24|82.64|82.24|82.6|82.2|7
1732592290000|2024-11-26 03:38:10|82.66|82.26|82.7|82.3|82.7|82.3|82.65|82.25|8
1732592300000|2024-11-26 03:38:20|82.69|82.29|82.66|82.26|82.69|82.29|82.66|82.26|4
1732592310000|2024-11-26 03:38:30|82.61|82.21|82.64|82.24|82.65|82.25|82.61|82.21|5
1732592320000|2024-11-26 03:38:40|82.65|82.25|82.68|82.28|82.7|82.3|82.65|82.25|8
1732592330000|2024-11-26 03:38:50|82.69|82.29|82.7|82.3|82.7|82.3|82.69|82.29|2
1732592340000|2024-11-26 03:39:00|82.71|82.31|82.76|82.36|82.76|82.36|82.71|82.31|9
1732592350000|2024-11-26 03:39:10|82.77|82.37|82.8|82.4|82.81|82.41|82.77|82.37|8
1732592360000|2024-11-26 03:39:20|82.79|82.39|82.84|82.44|82.86|82.46|82.79|82.39|12
1732592370000|2024-11-26 03:39:30|82.83|82.43|82.77|82.37|82.83|82.43|82.77|82.37|10
1732592380000|2024-11-26 03:39:40|82.76|82.36|82.76|82.36|82.77|82.37|82.76|82.36|3
1732592390000|2024-11-26 03:39:50|82.77|82.37|82.73|82.33|82.77|82.37|82.73|82.33|3
1732592400000|2024-11-26 03:40:00|82.72|82.32|82.7|82.3|82.73|82.33|82.7|82.3|5
1732592410000|2024-11-26 03:40:10|82.71|82.31|82.7|82.3|82.71|82.31|82.7|82.3|2
1732592420000|2024-11-26 03:40:20|82.69|82.29|82.6|82.2|82.69|82.29|82.6|82.2|9
1732592430000|2024-11-26 03:40:30|82.61|82.21|82.58|82.18|82.61|82.21|82.58|82.18|6
1732592440000|2024-11-26 03:40:40|82.59|82.19|82.58|82.18|82.59|82.19|82.58|82.18|2
1732592450000|2024-11-26 03:40:50|82.59|82.19|82.59|82.19|82.6|82.2|82.58|82.18|6
1732592460000|2024-11-26 03:41:00|82.58|82.18|82.64|82.24|82.64|82.24|82.58|82.18|11
1732592470000|2024-11-26 03:41:10|82.65|82.25|82.67|82.27|82.68|82.28|82.64|82.24|7
1732592480000|2024-11-26 03:41:20|82.64|82.24|82.61|82.21|82.64|82.24|82.6|82.2|4
1732592490000|2024-11-26 03:41:30|82.59|82.19|82.58|82.18|82.59|82.19|82.57|82.17|4
1732592500000|2024-11-26 03:41:40|82.57|82.17|82.55|82.15|82.59|82.19|82.55|82.15|8
1732592510000|2024-11-26 03:41:50|82.56|82.16|82.59|82.19|82.59|82.19|82.56|82.16|6
1732592520000|2024-11-26 03:42:00|82.6|82.2|82.64|82.24|82.64|82.24|82.6|82.2|7
1732592530000|2024-11-26 03:42:10|82.63|82.23|82.57|82.17|82.63|82.23|82.56|82.16|6
1732592540000|2024-11-26 03:42:20|82.55|82.15|82.56|82.16|82.56|82.16|82.55|82.15|2
1732592550000|2024-11-26 03:42:30|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|8
1732592560000|2024-11-26 03:42:40|82.59|82.19|82.58|82.18|82.6|82.2|82.58|82.18|8
1732592570000|2024-11-26 03:42:50|82.59|82.19|82.62|82.22|82.64|82.24|82.58|82.18|9
1732592580000|2024-11-26 03:43:00|82.6|82.2|82.59|82.19|82.6|82.2|82.59|82.19|4
1732592590000|2024-11-26 03:43:10|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|4
1732592600000|2024-11-26 03:43:20|82.57|82.17|82.58|82.18|82.58|82.18|82.57|82.17|6
1732592610000|2024-11-26 03:43:30|82.57|82.17|82.57|82.17|82.57|82.17|82.56|82.16|3
1732592620000|2024-11-26 03:43:40|82.58|82.18|82.57|82.17|82.58|82.18|82.55|82.15|8
1732592640000|2024-11-26 03:44:00|82.58|82.18|82.58|82.18|82.6|82.2|82.56|82.16|8
1732592650000|2024-11-26 03:44:10|82.59|82.19|82.58|82.18|82.59|82.19|82.57|82.17|8
1732592660000|2024-11-26 03:44:20|82.59|82.19|82.59|82.19|82.59|82.19|82.59|82.19|1
1732592670000|2024-11-26 03:44:30|82.58|82.18|82.58|82.18|82.59|82.19|82.58|82.18|3
1732592680000|2024-11-26 03:44:40|82.57|82.17|82.59|82.19|82.61|82.21|82.57|82.17|5
1732592690000|2024-11-26 03:44:50|82.6|82.2|82.63|82.23|82.63|82.23|82.6|82.2|3
1732592700000|2024-11-26 03:45:00|82.65|82.25|82.66|82.26|82.67|82.27|82.64|82.24|10
1732592710000|2024-11-26 03:45:10|82.65|82.25|82.61|82.21|82.65|82.25|82.59|82.19|7
1732592720000|2024-11-26 03:45:20|82.6|82.2|82.66|82.26|82.66|82.26|82.59|82.19|8
1732592730000|2024-11-26 03:45:30|82.65|82.25|82.66|82.26|82.66|82.26|82.65|82.25|2
1732592740000|2024-11-26 03:45:40|82.65|82.25|82.62|82.22|82.65|82.25|82.62|82.22|2
1732592750000|2024-11-26 03:45:50|82.61|82.21|82.61|82.21|82.63|82.23|82.61|82.21|5
1732592760000|2024-11-26 03:46:00|82.62|82.22|82.58|82.18|82.62|82.22|82.58|82.18|4
1732592770000|2024-11-26 03:46:10|82.57|82.17|82.59|82.19|82.62|82.22|82.57|82.17|12
1732592780000|2024-11-26 03:46:20|82.6|82.2|82.57|82.17|82.63|82.23|82.57|82.17|7
1732592790000|2024-11-26 03:46:30|82.54|82.14|82.45|82.05|82.55|82.15|82.45|82.05|14
1732592800000|2024-11-26 03:46:40|82.46|82.06|82.45|82.05|82.46|82.06|82.44|82.04|10
1732592810000|2024-11-26 03:46:50|82.44|82.04|82.39|81.99|82.44|82.04|82.36|81.96|8
1732592820000|2024-11-26 03:47:00|82.37|81.97|82.45|82.05|82.46|82.06|82.36|81.96|14
1732592830000|2024-11-26 03:47:10|82.46|82.06|82.48|82.08|82.5|82.1|82.45|82.05|8
1732592840000|2024-11-26 03:47:20|82.47|82.07|82.47|82.07|82.47|82.07|82.46|82.06|3
1732592850000|2024-11-26 03:47:30|82.48|82.08|82.5|82.1|82.5|82.1|82.48|82.08|3
1732592860000|2024-11-26 03:47:40|82.51|82.11|82.52|82.12|82.52|82.12|82.51|82.11|2
1732592880000|2024-11-26 03:48:00|82.51|82.11|82.48|82.08|82.51|82.11|82.47|82.07|12
1732592890000|2024-11-26 03:48:10|82.49|82.09|82.48|82.08|82.49|82.09|82.47|82.07|6
1732592900000|2024-11-26 03:48:20|82.47|82.07|82.49|82.09|82.49|82.09|82.47|82.07|2
1732592910000|2024-11-26 03:48:30|82.5|82.1|82.5|82.1|82.5|82.1|82.5|82.1|1
1732592920000|2024-11-26 03:48:40|82.49|82.09|82.49|82.09|82.49|82.09|82.48|82.08|3
1732592930000|2024-11-26 03:48:50|82.48|82.08|82.48|82.08|82.48|82.08|82.48|82.08|1
1732592940000|2024-11-26 03:49:00|82.47|82.07|82.46|82.06|82.47|82.07|82.46|82.06|4
1732592950000|2024-11-26 03:49:10|82.47|82.07|82.49|82.09|82.5|82.1|82.47|82.07|7
1732592960000|2024-11-26 03:49:20|82.5|82.1|82.5|82.1|82.51|82.11|82.5|82.1|3
1732592970000|2024-11-26 03:49:30|82.48|82.08|82.48|82.08|82.49|82.09|82.48|82.08|5
1732592980000|2024-11-26 03:49:40|82.49|82.09|82.48|82.08|82.49|82.09|82.48|82.08|4
1732592990000|2024-11-26 03:49:50|82.49|82.09|82.51|82.11|82.51|82.11|82.48|82.08|5
1732593000000|2024-11-26 03:50:00|82.54|82.14|82.51|82.11|82.54|82.14|82.49|82.09|9
1732593010000|2024-11-26 03:50:10|82.52|82.12|82.53|82.13|82.54|82.14|82.5|82.1|10
1732593020000|2024-11-26 03:50:20|82.51|82.11|82.47|82.07|82.51|82.11|82.47|82.07|8
1732593030000|2024-11-26 03:50:30|82.48|82.08|82.48|82.08|82.49|82.09|82.47|82.07|11
1732593040000|2024-11-26 03:50:40|82.47|82.07|82.49|82.09|82.5|82.1|82.47|82.07|13
1732593050000|2024-11-26 03:50:50|82.48|82.08|82.47|82.07|82.48|82.08|82.47|82.07|2
1732593060000|2024-11-26 03:51:00|82.46|82.06|82.43|82.03|82.46|82.06|82.42|82.02|7
1732593070000|2024-11-26 03:51:10|82.42|82.02|82.43|82.03|82.44|82.04|82.38|81.98|15
1732593080000|2024-11-26 03:51:20|82.44|82.04|82.45|82.05|82.49|82.09|82.44|82.04|12
1732593090000|2024-11-26 03:51:30|82.43|82.03|82.44|82.04|82.45|82.05|82.41|82.01|10
1732593100000|2024-11-26 03:51:40|82.45|82.05|82.46|82.06|82.46|82.06|82.44|82.04|6
1732593110000|2024-11-26 03:51:50|82.47|82.07|82.47|82.07|82.47|82.07|82.46|82.06|3
1732593120000|2024-11-26 03:52:00|82.46|82.06|82.39|81.99|82.46|82.06|82.38|81.98|7
1732593130000|2024-11-26 03:52:10|82.38|81.98|82.39|81.99|82.4|82|82.38|81.98|3
1732593140000|2024-11-26 03:52:20|82.4|82|82.3|81.9|82.4|82|82.3|81.9|6
1732593150000|2024-11-26 03:52:30|82.31|81.91|82.32|81.92|82.32|81.92|82.3|81.9|4
1732593160000|2024-11-26 03:52:40|82.33|81.93|82.34|81.94|82.35|81.95|82.32|81.92|6
1732593170000|2024-11-26 03:52:50|82.33|81.93|82.32|81.92|82.33|81.93|82.31|81.91|3
1732593180000|2024-11-26 03:53:00|82.31|81.91|82.37|81.97|82.37|81.97|82.31|81.91|7
1732593190000|2024-11-26 03:53:10|82.36|81.96|82.33|81.93|82.36|81.96|82.33|81.93|3
1732593200000|2024-11-26 03:53:20|82.31|81.91|82.3|81.9|82.31|81.91|82.3|81.9|2
1732593210000|2024-11-26 03:53:30|82.32|81.92|82.31|81.91|82.33|81.93|82.31|81.91|3
1732593220000|2024-11-26 03:53:40|82.3|81.9|82.3|81.9|82.3|81.9|82.3|81.9|1
1732593230000|2024-11-26 03:53:50|82.28|81.88|82.28|81.88|82.28|81.88|82.28|81.88|1
1732593240000|2024-11-26 03:54:00|82.29|81.89|82.27|81.87|82.29|81.89|82.26|81.86|3
1732593250000|2024-11-26 03:54:10|82.28|81.88|82.28|81.88|82.28|81.88|82.27|81.87|3
1732593260000|2024-11-26 03:54:20|82.29|81.89|82.28|81.88|82.29|81.89|82.28|81.88|2
1732593280000|2024-11-26 03:54:40|82.26|81.86|82.26|81.86|82.26|81.86|82.26|81.86|1
1732593290000|2024-11-26 03:54:50|82.24|81.84|82.22|81.82|82.24|81.84|82.21|81.81|3
1732593300000|2024-11-26 03:55:00|82.23|81.83|82.23|81.83|82.24|81.84|82.22|81.82|5
1732593310000|2024-11-26 03:55:10|82.2|81.8|82.2|81.8|82.2|81.8|82.2|81.8|1
1732593320000|2024-11-26 03:55:20|82.21|81.81|82.19|81.79|82.21|81.81|82.19|81.79|3
1732593330000|2024-11-26 03:55:30|82.2|81.8|82.23|81.83|82.23|81.83|82.2|81.8|8
1732593340000|2024-11-26 03:55:40|82.24|81.84|82.25|81.85|82.25|81.85|82.23|81.83|3
1732593350000|2024-11-26 03:55:50|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|2
1732593360000|2024-11-26 03:56:00|82.22|81.82|82.27|81.87|82.27|81.87|82.22|81.82|5
1732593370000|2024-11-26 03:56:10|82.28|81.88|82.28|81.88|82.29|81.89|82.28|81.88|3
1732593380000|2024-11-26 03:56:20|82.3|81.9|82.33|81.93|82.33|81.93|82.29|81.89|5
1732593390000|2024-11-26 03:56:30|82.34|81.94|82.36|81.96|82.37|81.97|82.34|81.94|7
1732593400000|2024-11-26 03:56:40|82.34|81.94|82.31|81.91|82.34|81.94|82.31|81.91|4
1732593410000|2024-11-26 03:56:50|82.29|81.89|82.28|81.88|82.29|81.89|82.28|81.88|2
1732593420000|2024-11-26 03:57:00|82.29|81.89|82.31|81.91|82.31|81.91|82.29|81.89|4
1732593430000|2024-11-26 03:57:10|82.3|81.9|82.33|81.93|82.33|81.93|82.3|81.9|4
1732593440000|2024-11-26 03:57:20|82.34|81.94|82.34|81.94|82.34|81.94|82.34|81.94|1
1732593450000|2024-11-26 03:57:30|82.32|81.92|82.33|81.93|82.33|81.93|82.32|81.92|2
1732593460000|2024-11-26 03:57:40|82.32|81.92|82.32|81.92|82.33|81.93|82.32|81.92|3
1732593470000|2024-11-26 03:57:50|82.33|81.93|82.35|81.95|82.35|81.95|82.33|81.93|2
1732593480000|2024-11-26 03:58:00|82.31|81.91|82.27|81.87|82.31|81.91|82.27|81.87|4
1732593490000|2024-11-26 03:58:10|82.28|81.88|82.28|81.88|82.28|81.88|82.28|81.88|1
1732593500000|2024-11-26 03:58:20|82.3|81.9|82.3|81.9|82.3|81.9|82.3|81.9|1
1732593510000|2024-11-26 03:58:30|82.31|81.91|82.32|81.92|82.32|81.92|82.31|81.91|4
1732593520000|2024-11-26 03:58:40|82.31|81.91|82.32|81.92|82.33|81.93|82.31|81.91|4
1732593530000|2024-11-26 03:58:50|82.31|81.91|82.31|81.91|82.31|81.91|82.31|81.91|1
1732593540000|2024-11-26 03:59:00|82.33|81.93|82.25|81.85|82.33|81.93|82.25|81.85|6
1732593550000|2024-11-26 03:59:10|82.24|81.84|82.2|81.8|82.24|81.84|82.2|81.8|5
1732593560000|2024-11-26 03:59:20|82.19|81.79|82.18|81.78|82.2|81.8|82.17|81.77|7
1732593570000|2024-11-26 03:59:30|82.16|81.76|82.13|81.73|82.16|81.76|82.13|81.73|4
1732593580000|2024-11-26 03:59:40|82.14|81.74|82.13|81.73|82.14|81.74|82.12|81.72|6
1732593590000|2024-11-26 03:59:50|82.15|81.75|82.16|81.76|82.17|81.77|82.15|81.75|4
1732593600000|2024-11-26 04:00:00|82.15|81.75|82.12|81.72|82.15|81.75|82.12|81.72|3
1732593610000|2024-11-26 04:00:10|82.13|81.73|82.09|81.69|82.13|81.73|82.07|81.67|6
1732593620000|2024-11-26 04:00:20|82.08|81.68|82.14|81.74|82.14|81.74|82.08|81.68|7
1732593630000|2024-11-26 04:00:30|82.12|81.72|82.12|81.72|82.12|81.72|82.11|81.71|3
1732593640000|2024-11-26 04:00:40|82.11|81.71|82.13|81.73|82.14|81.74|82.11|81.71|6
1732593650000|2024-11-26 04:00:50|82.14|81.74|82.14|81.74|82.14|81.74|82.14|81.74|1
1732593660000|2024-11-26 04:01:00|82.17|81.77|82.19|81.79|82.19|81.79|82.17|81.77|3
1732593670000|2024-11-26 04:01:10|82.15|81.75|82.14|81.74|82.16|81.76|82.12|81.72|4
1732593680000|2024-11-26 04:01:20|82.13|81.73|82.12|81.72|82.14|81.74|82.12|81.72|3
1732593700000|2024-11-26 04:01:40|82.1|81.7|82.1|81.7|82.1|81.7|82.1|81.7|1
1732593720000|2024-11-26 04:02:00|82.09|81.69|82.08|81.68|82.09|81.69|82.08|81.68|2
1732593730000|2024-11-26 04:02:10|82.09|81.69|82.09|81.69|82.09|81.69|82.08|81.68|3
1732593740000|2024-11-26 04:02:20|82.1|81.7|82.14|81.74|82.14|81.74|82.1|81.7|4
1732593750000|2024-11-26 04:02:30|82.12|81.72|82.13|81.73|82.14|81.74|82.11|81.71|5
1732593760000|2024-11-26 04:02:40|82.12|81.72|82.12|81.72|82.13|81.73|82.12|81.72|3
1732593770000|2024-11-26 04:02:50|82.13|81.73|82.12|81.72|82.13|81.73|82.12|81.72|2
1732593780000|2024-11-26 04:03:00|82.13|81.73|82.12|81.72|82.13|81.73|82.11|81.71|3
1732593790000|2024-11-26 04:03:10|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732593800000|2024-11-26 04:03:20|82.08|81.68|82.09|81.69|82.09|81.69|82.08|81.68|2
1732593810000|2024-11-26 04:03:30|82.08|81.68|82.09|81.69|82.09|81.69|82.08|81.68|2
1732593820000|2024-11-26 04:03:40|82.1|81.7|82.1|81.7|82.1|81.7|82.1|81.7|1
1732593840000|2024-11-26 04:04:00|82.11|81.71|82.09|81.69|82.12|81.72|82.09|81.69|4
1732593850000|2024-11-26 04:04:10|82.12|81.72|82.15|81.75|82.15|81.75|82.12|81.72|3
1732593870000|2024-11-26 04:04:30|82.16|81.76|82.16|81.76|82.16|81.76|82.16|81.76|1
1732593880000|2024-11-26 04:04:40|82.13|81.73|82.13|81.73|82.13|81.73|82.13|81.73|1
1732593890000|2024-11-26 04:04:50|82.12|81.72|82.12|81.72|82.12|81.72|82.11|81.71|3
1732593900000|2024-11-26 04:05:00|82.14|81.74|82.15|81.75|82.15|81.75|82.14|81.74|2
1732593910000|2024-11-26 04:05:10|82.13|81.73|82.05|81.65|82.13|81.73|82.05|81.65|5
1732593930000|2024-11-26 04:05:30|82|81.6|81.94|81.54|82|81.6|81.92|81.52|5
1732593940000|2024-11-26 04:05:40|81.93|81.53|81.91|81.51|81.94|81.54|81.91|81.51|4
1732593950000|2024-11-26 04:05:50|81.89|81.49|81.8|81.4|81.89|81.49|81.79|81.39|4
1732593960000|2024-11-26 04:06:00|81.78|81.38|81.94|81.54|81.94|81.54|81.77|81.37|11
1732593970000|2024-11-26 04:06:10|81.95|81.55|81.96|81.56|81.97|81.57|81.95|81.55|4
1732593980000|2024-11-26 04:06:20|81.95|81.55|81.96|81.56|81.97|81.57|81.95|81.55|4
1732593990000|2024-11-26 04:06:30|81.92|81.52|81.89|81.49|81.92|81.52|81.89|81.49|2
1732594010000|2024-11-26 04:06:50|81.85|81.45|81.78|81.38|81.85|81.45|81.78|81.38|7
1732594020000|2024-11-26 04:07:00|81.77|81.37|81.69|81.29|81.77|81.37|81.69|81.29|7
1732594030000|2024-11-26 04:07:10|81.7|81.3|81.72|81.32|81.73|81.33|81.7|81.3|4
1732594040000|2024-11-26 04:07:20|81.7|81.3|81.7|81.3|81.7|81.3|81.67|81.27|6
1732594050000|2024-11-26 04:07:30|81.67|81.27|81.66|81.26|81.68|81.28|81.63|81.23|9
1732594060000|2024-11-26 04:07:40|81.67|81.27|81.64|81.24|81.67|81.27|81.62|81.22|9
1732594070000|2024-11-26 04:07:50|81.65|81.25|81.62|81.22|81.65|81.25|81.61|81.21|8
1732594080000|2024-11-26 04:08:00|81.61|81.21|81.58|81.18|81.61|81.21|81.56|81.16|8
1732594090000|2024-11-26 04:08:10|81.59|81.19|81.58|81.18|81.61|81.21|81.57|81.17|7
1732594100000|2024-11-26 04:08:20|81.59|81.19|81.56|81.16|81.59|81.19|81.52|81.12|11
1732594110000|2024-11-26 04:08:30|81.57|81.17|81.57|81.17|81.57|81.17|81.51|81.11|8
1732594120000|2024-11-26 04:08:40|81.55|81.15|81.6|81.2|81.66|81.26|81.55|81.15|16
1732594130000|2024-11-26 04:08:50|81.61|81.21|81.68|81.28|81.68|81.28|81.61|81.21|7
1732594140000|2024-11-26 04:09:00|81.67|81.27|81.77|81.37|81.77|81.37|81.6|81.2|15
1732594150000|2024-11-26 04:09:10|81.76|81.36|81.69|81.29|81.76|81.36|81.69|81.29|9
1732594160000|2024-11-26 04:09:20|81.68|81.28|81.63|81.23|81.68|81.28|81.63|81.23|4
1732594170000|2024-11-26 04:09:30|81.62|81.22|81.63|81.23|81.66|81.26|81.62|81.22|10
1732594180000|2024-11-26 04:09:40|81.62|81.22|81.59|81.19|81.62|81.22|81.59|81.19|3
1732594190000|2024-11-26 04:09:50|81.58|81.18|81.61|81.21|81.61|81.21|81.58|81.18|6
1732594200000|2024-11-26 04:10:00|81.64|81.24|81.67|81.27|81.69|81.29|81.63|81.23|14
1732594210000|2024-11-26 04:10:10|81.68|81.28|81.7|81.3|81.72|81.32|81.67|81.27|14
1732594220000|2024-11-26 04:10:20|81.71|81.31|81.79|81.39|81.8|81.4|81.71|81.31|20
1732594230000|2024-11-26 04:10:30|81.78|81.38|81.72|81.32|81.78|81.38|81.7|81.3|15
1732594240000|2024-11-26 04:10:40|81.71|81.31|81.73|81.33|81.73|81.33|81.71|81.31|7
1732594250000|2024-11-26 04:10:50|81.75|81.35|81.72|81.32|81.78|81.38|81.72|81.32|7
1732594260000|2024-11-26 04:11:00|81.7|81.3|81.69|81.29|81.72|81.32|81.69|81.29|6
1732594270000|2024-11-26 04:11:10|81.7|81.3|81.76|81.36|81.76|81.36|81.67|81.27|14
1732594280000|2024-11-26 04:11:20|81.77|81.37|81.73|81.33|81.79|81.39|81.73|81.33|9
1732594290000|2024-11-26 04:11:30|81.72|81.32|81.77|81.37|81.77|81.37|81.72|81.32|10
1732594300000|2024-11-26 04:11:40|81.74|81.34|81.81|81.41|81.82|81.42|81.72|81.32|14
1732594310000|2024-11-26 04:11:50|81.77|81.37|81.75|81.35|81.78|81.38|81.75|81.35|5
1732594320000|2024-11-26 04:12:00|81.76|81.36|81.74|81.34|81.76|81.36|81.73|81.33|6
1732594330000|2024-11-26 04:12:10|81.73|81.33|81.69|81.29|81.73|81.33|81.68|81.28|7
1732594340000|2024-11-26 04:12:20|81.7|81.3|81.79|81.39|81.8|81.4|81.7|81.3|13
1732594350000|2024-11-26 04:12:30|81.8|81.4|81.8|81.4|81.8|81.4|81.79|81.39|9
1732594360000|2024-11-26 04:12:40|81.79|81.39|81.81|81.41|81.84|81.44|81.79|81.39|14
1732594370000|2024-11-26 04:12:50|81.8|81.4|81.77|81.37|81.81|81.41|81.77|81.37|8
1732594380000|2024-11-26 04:13:00|81.78|81.38|81.77|81.37|81.79|81.39|81.75|81.35|9
1732594390000|2024-11-26 04:13:10|81.76|81.36|81.83|81.43|81.86|81.46|81.76|81.36|16
1732594400000|2024-11-26 04:13:20|81.82|81.42|81.82|81.42|81.86|81.46|81.82|81.42|6
1732594410000|2024-11-26 04:13:30|81.78|81.38|81.69|81.29|81.78|81.38|81.67|81.27|9
1732594420000|2024-11-26 04:13:40|81.68|81.28|81.7|81.3|81.72|81.32|81.67|81.27|18
1732594430000|2024-11-26 04:13:50|81.69|81.29|81.75|81.35|81.76|81.36|81.69|81.29|10
1732594440000|2024-11-26 04:14:00|81.76|81.36|81.79|81.39|81.79|81.39|81.75|81.35|6
1732594450000|2024-11-26 04:14:10|81.75|81.35|81.75|81.35|81.76|81.36|81.75|81.35|7
1732594460000|2024-11-26 04:14:20|81.71|81.31|81.69|81.29|81.72|81.32|81.69|81.29|9
1732594470000|2024-11-26 04:14:30|81.67|81.27|81.69|81.29|81.69|81.29|81.67|81.27|11
1732594480000|2024-11-26 04:14:40|81.67|81.27|81.67|81.27|81.68|81.28|81.67|81.27|5
1732594490000|2024-11-26 04:14:50|81.68|81.28|81.7|81.3|81.75|81.35|81.67|81.27|11
1732594500000|2024-11-26 04:15:00|81.69|81.29|81.64|81.24|81.7|81.3|81.64|81.24|8
1732594510000|2024-11-26 04:15:10|81.65|81.25|81.6|81.2|81.66|81.26|81.6|81.2|9
1732594520000|2024-11-26 04:15:20|81.61|81.21|81.64|81.24|81.68|81.28|81.59|81.19|16
1732594530000|2024-11-26 04:15:30|81.65|81.25|81.6|81.2|81.66|81.26|81.6|81.2|12
1732594540000|2024-11-26 04:15:40|81.58|81.18|81.57|81.17|81.58|81.18|81.54|81.14|16
1732594550000|2024-11-26 04:15:50|81.58|81.18|81.63|81.23|81.65|81.25|81.57|81.17|24
1732594560000|2024-11-26 04:16:00|81.64|81.24|81.69|81.29|81.74|81.34|81.62|81.22|16
1732594570000|2024-11-26 04:16:10|81.68|81.28|81.71|81.31|81.75|81.35|81.67|81.27|25
1732594580000|2024-11-26 04:16:20|81.7|81.3|81.72|81.32|81.73|81.33|81.67|81.27|15
1732594590000|2024-11-26 04:16:30|81.74|81.34|81.8|81.4|81.8|81.4|81.7|81.3|15
1732594600000|2024-11-26 04:16:40|81.79|81.39|81.8|81.4|81.83|81.43|81.79|81.39|7
1732594610000|2024-11-26 04:16:50|81.81|81.41|81.82|81.42|81.87|81.47|81.8|81.4|17
1732594620000|2024-11-26 04:17:00|81.81|81.41|81.86|81.46|81.87|81.47|81.8|81.4|15
1732594630000|2024-11-26 04:17:10|81.87|81.47|81.89|81.49|81.89|81.49|81.87|81.47|7
1732594640000|2024-11-26 04:17:20|81.88|81.48|81.92|81.52|81.92|81.52|81.88|81.48|5
1732594650000|2024-11-26 04:17:30|81.91|81.51|81.84|81.44|81.92|81.52|81.82|81.42|14
1732594660000|2024-11-26 04:17:40|81.85|81.45|81.83|81.43|81.85|81.45|81.81|81.41|8
1732594670000|2024-11-26 04:17:50|81.82|81.42|81.89|81.49|81.89|81.49|81.79|81.39|17
1732594680000|2024-11-26 04:18:00|81.87|81.47|81.87|81.47|81.89|81.49|81.87|81.47|11
1732594690000|2024-11-26 04:18:10|81.88|81.48|81.82|81.42|81.88|81.48|81.82|81.42|10
1732594700000|2024-11-26 04:18:20|81.81|81.41|81.81|81.41|81.82|81.42|81.79|81.39|9
1732594710000|2024-11-26 04:18:30|81.82|81.42|81.8|81.4|81.82|81.42|81.79|81.39|5
1732594720000|2024-11-26 04:18:40|81.79|81.39|81.74|81.34|81.79|81.39|81.74|81.34|4
1732594730000|2024-11-26 04:18:50|81.76|81.36|81.76|81.36|81.77|81.37|81.75|81.35|13
1732594740000|2024-11-26 04:19:00|81.75|81.35|81.77|81.37|81.77|81.37|81.74|81.34|9
1732594750000|2024-11-26 04:19:10|81.76|81.36|81.67|81.27|81.76|81.36|81.66|81.26|13
1732594760000|2024-11-26 04:19:20|81.68|81.28|81.76|81.36|81.76|81.36|81.68|81.28|8
1732594770000|2024-11-26 04:19:30|81.79|81.39|81.81|81.41|81.85|81.45|81.79|81.39|18
1732594780000|2024-11-26 04:19:40|81.8|81.4|81.8|81.4|81.81|81.41|81.8|81.4|13
1732594790000|2024-11-26 04:19:50|81.81|81.41|81.79|81.39|81.81|81.41|81.79|81.39|13
1732594800000|2024-11-26 04:20:00|81.8|81.4|81.99|81.59|81.99|81.59|81.79|81.39|23
1732594810000|2024-11-26 04:20:10|82|81.6|81.89|81.49|82.01|81.61|81.89|81.49|9
1732594820000|2024-11-26 04:20:20|81.88|81.48|81.89|81.49|81.9|81.5|81.87|81.47|15
1732594830000|2024-11-26 04:20:30|81.91|81.51|81.91|81.51|81.95|81.55|81.89|81.49|15
1732594840000|2024-11-26 04:20:40|81.9|81.5|81.89|81.49|81.9|81.5|81.87|81.47|12
1732594850000|2024-11-26 04:20:50|81.87|81.47|81.81|81.41|81.87|81.47|81.79|81.39|11
1732594860000|2024-11-26 04:21:00|81.82|81.42|81.81|81.41|81.89|81.49|81.81|81.41|13
1732594870000|2024-11-26 04:21:10|81.82|81.42|81.71|81.31|81.82|81.42|81.71|81.31|9
1732594880000|2024-11-26 04:21:20|81.67|81.27|81.65|81.25|81.67|81.27|81.6|81.2|20
1732594890000|2024-11-26 04:21:30|81.69|81.29|81.75|81.35|81.77|81.37|81.69|81.29|18
1732594900000|2024-11-26 04:21:40|81.76|81.36|81.62|81.22|81.76|81.36|81.61|81.21|13
1732594910000|2024-11-26 04:21:50|81.61|81.21|81.6|81.2|81.61|81.21|81.54|81.14|16
1732594920000|2024-11-26 04:22:00|81.59|81.19|81.54|81.14|81.61|81.21|81.51|81.11|19
1732594930000|2024-11-26 04:22:10|81.53|81.13|81.51|81.11|81.55|81.15|81.51|81.11|9
1732594940000|2024-11-26 04:22:20|81.49|81.09|81.5|81.1|81.5|81.1|81.49|81.09|10
1732594950000|2024-11-26 04:22:30|81.49|81.09|81.55|81.15|81.59|81.19|81.49|81.09|15
1732594960000|2024-11-26 04:22:40|81.54|81.14|81.55|81.15|81.55|81.15|81.51|81.11|13
1732594970000|2024-11-26 04:22:50|81.57|81.17|81.58|81.18|81.61|81.21|81.57|81.17|10
1732594980000|2024-11-26 04:23:00|81.57|81.17|81.57|81.17|81.6|81.2|81.54|81.14|20
1732594990000|2024-11-26 04:23:10|81.58|81.18|81.69|81.29|81.71|81.31|81.56|81.16|20
1732595000000|2024-11-26 04:23:20|81.67|81.27|81.75|81.35|81.75|81.35|81.66|81.26|15
1732595010000|2024-11-26 04:23:30|81.76|81.36|81.74|81.34|81.76|81.36|81.71|81.31|21
1732595020000|2024-11-26 04:23:40|81.73|81.33|81.7|81.3|81.73|81.33|81.7|81.3|9
1732595030000|2024-11-26 04:23:50|81.69|81.29|81.74|81.34|81.74|81.34|81.69|81.29|9
1732595040000|2024-11-26 04:24:00|81.73|81.33|81.82|81.42|81.82|81.42|81.68|81.28|20
1732595050000|2024-11-26 04:24:10|81.81|81.41|81.81|81.41|81.83|81.43|81.76|81.36|19
1732595060000|2024-11-26 04:24:20|81.78|81.38|81.8|81.4|81.83|81.43|81.78|81.38|11
1732595070000|2024-11-26 04:24:30|81.81|81.41|81.8|81.4|81.81|81.41|81.79|81.39|10
1732595080000|2024-11-26 04:24:40|81.81|81.41|81.8|81.4|81.84|81.44|81.78|81.38|21
1732595090000|2024-11-26 04:24:50|81.81|81.41|81.82|81.42|81.83|81.43|81.8|81.4|7
1732595100000|2024-11-26 04:25:00|81.84|81.44|81.88|81.48|81.89|81.49|81.84|81.44|21
1732595110000|2024-11-26 04:25:10|81.87|81.47|81.8|81.4|81.87|81.47|81.79|81.39|7
1732595120000|2024-11-26 04:25:20|81.79|81.39|81.81|81.41|81.82|81.42|81.79|81.39|9
1732595130000|2024-11-26 04:25:30|81.82|81.42|81.8|81.4|81.84|81.44|81.79|81.39|9
1732595140000|2024-11-26 04:25:40|81.82|81.42|81.85|81.45|81.85|81.45|81.81|81.41|8
1732595150000|2024-11-26 04:25:50|81.86|81.46|81.89|81.49|81.9|81.5|81.86|81.46|10
1732595160000|2024-11-26 04:26:00|81.9|81.5|81.89|81.49|81.91|81.51|81.89|81.49|10
1732595170000|2024-11-26 04:26:10|81.88|81.48|81.82|81.42|81.88|81.48|81.81|81.41|11
1732595180000|2024-11-26 04:26:20|81.83|81.43|81.81|81.41|81.84|81.44|81.81|81.41|4
1732595190000|2024-11-26 04:26:30|81.84|81.44|81.8|81.4|81.84|81.44|81.8|81.4|4
1732595200000|2024-11-26 04:26:40|81.81|81.41|81.86|81.46|81.86|81.46|81.81|81.41|5
1732595210000|2024-11-26 04:26:50|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732595220000|2024-11-26 04:27:00|81.86|81.46|81.87|81.47|81.87|81.47|81.85|81.45|6
1732595230000|2024-11-26 04:27:10|81.86|81.46|81.86|81.46|81.86|81.46|81.85|81.45|3
1732595240000|2024-11-26 04:27:20|81.83|81.43|81.86|81.46|81.86|81.46|81.83|81.43|4
1732595250000|2024-11-26 04:27:30|81.85|81.45|81.85|81.45|81.86|81.46|81.84|81.44|5
1732595260000|2024-11-26 04:27:40|81.84|81.44|81.83|81.43|81.84|81.44|81.83|81.43|4
1732595270000|2024-11-26 04:27:50|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|4
1732595280000|2024-11-26 04:28:00|81.86|81.46|81.87|81.47|81.9|81.5|81.86|81.46|7
1732595290000|2024-11-26 04:28:10|81.88|81.48|81.87|81.47|81.89|81.49|81.87|81.47|4
1732595300000|2024-11-26 04:28:20|81.88|81.48|81.89|81.49|81.9|81.5|81.88|81.48|4
1732595310000|2024-11-26 04:28:30|81.88|81.48|81.83|81.43|81.88|81.48|81.82|81.42|5
1732595320000|2024-11-26 04:28:40|81.84|81.44|81.85|81.45|81.85|81.45|81.8|81.4|7
1732595330000|2024-11-26 04:28:50|81.86|81.46|81.88|81.48|81.88|81.48|81.86|81.46|3
1732595340000|2024-11-26 04:29:00|81.89|81.49|81.88|81.48|81.89|81.49|81.88|81.48|2
1732595350000|2024-11-26 04:29:10|81.87|81.47|81.81|81.41|81.87|81.47|81.79|81.39|10
1732595360000|2024-11-26 04:29:20|81.82|81.42|81.84|81.44|81.84|81.44|81.82|81.42|3
1732595370000|2024-11-26 04:29:30|81.85|81.45|81.87|81.47|81.88|81.48|81.85|81.45|4
1732595380000|2024-11-26 04:29:40|81.86|81.46|81.86|81.46|81.86|81.46|81.86|81.46|1
1732595390000|2024-11-26 04:29:50|81.85|81.45|81.8|81.4|81.85|81.45|81.8|81.4|5
1732595400000|2024-11-26 04:30:00|81.78|81.38|81.86|81.46|81.86|81.46|81.78|81.38|10
1732595410000|2024-11-26 04:30:10|81.89|81.49|81.95|81.55|81.95|81.55|81.89|81.49|5
1732595420000|2024-11-26 04:30:20|81.93|81.53|81.95|81.55|81.95|81.55|81.9|81.5|10
1732595430000|2024-11-26 04:30:30|81.93|81.53|81.92|81.52|81.93|81.53|81.91|81.51|6
1732595440000|2024-11-26 04:30:40|81.93|81.53|81.89|81.49|81.93|81.53|81.89|81.49|4
1732595450000|2024-11-26 04:30:50|81.88|81.48|81.88|81.48|81.88|81.48|81.88|81.48|1
1732595460000|2024-11-26 04:31:00|81.89|81.49|81.9|81.5|81.91|81.51|81.89|81.49|3
1732595470000|2024-11-26 04:31:10|81.92|81.52|81.94|81.54|81.94|81.54|81.92|81.52|2
1732595480000|2024-11-26 04:31:20|81.95|81.55|81.98|81.58|81.99|81.59|81.95|81.55|5
1732595490000|2024-11-26 04:31:30|81.99|81.59|82.09|81.69|82.09|81.69|81.99|81.59|11
1732595500000|2024-11-26 04:31:40|82.1|81.7|82.13|81.73|82.13|81.73|82.1|81.7|10
1732595510000|2024-11-26 04:31:50|82.14|81.74|82.16|81.76|82.17|81.77|82.1|81.7|10
1732595520000|2024-11-26 04:32:00|82.15|81.75|82.15|81.75|82.15|81.75|82.1|81.7|9
1732595530000|2024-11-26 04:32:10|82.17|81.77|82.2|81.8|82.2|81.8|82.17|81.77|5
1732595540000|2024-11-26 04:32:20|82.21|81.81|82.2|81.8|82.24|81.84|82.2|81.8|5
1732595550000|2024-11-26 04:32:30|82.21|81.81|82.25|81.85|82.25|81.85|82.21|81.81|4
1732595560000|2024-11-26 04:32:40|82.26|81.86|82.25|81.85|82.26|81.86|82.24|81.84|4
1732595570000|2024-11-26 04:32:50|82.24|81.84|82.24|81.84|82.24|81.84|82.24|81.84|1
1732595580000|2024-11-26 04:33:00|82.25|81.85|82.3|81.9|82.3|81.9|82.23|81.83|5
1732595590000|2024-11-26 04:33:10|82.28|81.88|82.28|81.88|82.28|81.88|82.21|81.81|9
1732595600000|2024-11-26 04:33:20|82.29|81.89|82.33|81.93|82.33|81.93|82.29|81.89|5
1732595610000|2024-11-26 04:33:30|82.34|81.94|82.41|82.01|82.41|82.01|82.34|81.94|8
1732595620000|2024-11-26 04:33:40|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|2
1732595630000|2024-11-26 04:33:50|82.4|82|82.36|81.96|82.4|82|82.36|81.96|7
1732595640000|2024-11-26 04:34:00|82.37|81.97|82.4|82|82.41|82.01|82.37|81.97|6
1732595650000|2024-11-26 04:34:10|82.39|81.99|82.37|81.97|82.39|81.99|82.36|81.96|7
1732595660000|2024-11-26 04:34:20|82.41|82.01|82.46|82.06|82.46|82.06|82.41|82.01|6
1732595670000|2024-11-26 04:34:30|82.47|82.07|82.5|82.1|82.5|82.1|82.47|82.07|6
1732595680000|2024-11-26 04:34:40|82.49|82.09|82.48|82.08|82.49|82.09|82.48|82.08|2
1732595690000|2024-11-26 04:34:50|82.47|82.07|82.47|82.07|82.48|82.08|82.46|82.06|4
1732595700000|2024-11-26 04:35:00|82.48|82.08|82.5|82.1|82.5|82.1|82.46|82.06|8
1732595710000|2024-11-26 04:35:10|82.49|82.09|82.48|82.08|82.49|82.09|82.48|82.08|4
1732595720000|2024-11-26 04:35:20|82.49|82.09|82.46|82.06|82.51|82.11|82.45|82.05|5
1732595730000|2024-11-26 04:35:30|82.49|82.09|82.53|82.13|82.53|82.13|82.49|82.09|7
1732595740000|2024-11-26 04:35:40|82.52|82.12|82.52|82.12|82.53|82.13|82.5|82.1|7
1732595750000|2024-11-26 04:35:50|82.54|82.14|82.57|82.17|82.57|82.17|82.54|82.14|4
1732595760000|2024-11-26 04:36:00|82.59|82.19|82.63|82.23|82.64|82.24|82.59|82.19|5
1732595770000|2024-11-26 04:36:10|82.62|82.22|82.67|82.27|82.67|82.27|82.62|82.22|6
1732595790000|2024-11-26 04:36:30|82.66|82.26|82.69|82.29|82.69|82.29|82.66|82.26|3
1732595800000|2024-11-26 04:36:40|82.7|82.3|82.75|82.35|82.75|82.35|82.7|82.3|4
1732595810000|2024-11-26 04:36:50|82.71|82.31|82.66|82.26|82.71|82.31|82.66|82.26|3
1732595820000|2024-11-26 04:37:00|82.67|82.27|82.71|82.31|82.71|82.31|82.67|82.27|4
1732595830000|2024-11-26 04:37:10|82.7|82.3|82.7|82.3|82.7|82.3|82.7|82.3|1
1732595840000|2024-11-26 04:37:20|82.69|82.29|82.6|82.2|82.69|82.29|82.6|82.2|5
1732595850000|2024-11-26 04:37:30|82.59|82.19|82.65|82.25|82.65|82.25|82.59|82.19|6
1732595860000|2024-11-26 04:37:40|82.62|82.22|82.61|82.21|82.62|82.22|82.6|82.2|3
1732595870000|2024-11-26 04:37:50|82.63|82.23|82.64|82.24|82.64|82.24|82.62|82.22|3
1732595880000|2024-11-26 04:38:00|82.66|82.26|82.63|82.23|82.66|82.26|82.63|82.23|4
1732595890000|2024-11-26 04:38:10|82.61|82.21|82.63|82.23|82.63|82.23|82.61|82.21|3
1732595900000|2024-11-26 04:38:20|82.64|82.24|82.63|82.23|82.65|82.25|82.6|82.2|7
1732595920000|2024-11-26 04:38:40|82.66|82.26|82.64|82.24|82.66|82.26|82.64|82.24|3
1732595930000|2024-11-26 04:38:50|82.61|82.21|82.64|82.24|82.64|82.24|82.61|82.21|4
1732595940000|2024-11-26 04:39:00|82.65|82.25|82.67|82.27|82.68|82.28|82.65|82.25|4
1732595950000|2024-11-26 04:39:10|82.65|82.25|82.66|82.26|82.66|82.26|82.65|82.25|2
1732595960000|2024-11-26 04:39:20|82.67|82.27|82.7|82.3|82.7|82.3|82.67|82.27|4
1732595970000|2024-11-26 04:39:30|82.69|82.29|82.61|82.21|82.69|82.29|82.61|82.21|6
1732595980000|2024-11-26 04:39:40|82.62|82.22|82.63|82.23|82.63|82.23|82.62|82.22|2
1732595990000|2024-11-26 04:39:50|82.61|82.21|82.54|82.14|82.61|82.21|82.54|82.14|5
1732596000000|2024-11-26 04:40:00|82.55|82.15|82.62|82.22|82.62|82.22|82.55|82.15|8
1732596010000|2024-11-26 04:40:10|82.61|82.21|82.56|82.16|82.61|82.21|82.56|82.16|4
1732596020000|2024-11-26 04:40:20|82.57|82.17|82.58|82.18|82.63|82.23|82.57|82.17|7
1732596030000|2024-11-26 04:40:30|82.57|82.17|82.55|82.15|82.57|82.17|82.53|82.13|4
1732596040000|2024-11-26 04:40:40|82.56|82.16|82.55|82.15|82.56|82.16|82.55|82.15|2
1732596050000|2024-11-26 04:40:50|82.56|82.16|82.6|82.2|82.6|82.2|82.56|82.16|11
1732596060000|2024-11-26 04:41:00|82.57|82.17|82.56|82.16|82.58|82.18|82.56|82.16|4
1732596070000|2024-11-26 04:41:10|82.57|82.17|82.48|82.08|82.57|82.17|82.48|82.08|10
1732596080000|2024-11-26 04:41:20|82.49|82.09|82.47|82.07|82.49|82.09|82.47|82.07|2
1732596090000|2024-11-26 04:41:30|82.49|82.09|82.48|82.08|82.49|82.09|82.48|82.08|2
1732596100000|2024-11-26 04:41:40|82.47|82.07|82.44|82.04|82.48|82.08|82.44|82.04|4
1732596110000|2024-11-26 04:41:50|82.43|82.03|82.38|81.98|82.43|82.03|82.38|81.98|5
1732596120000|2024-11-26 04:42:00|82.39|81.99|82.38|81.98|82.41|82.01|82.38|81.98|4
1732596130000|2024-11-26 04:42:10|82.34|81.94|82.33|81.93|82.34|81.94|82.31|81.91|4
1732596140000|2024-11-26 04:42:20|82.34|81.94|82.42|82.02|82.42|82.02|82.34|81.94|8
1732596150000|2024-11-26 04:42:30|82.43|82.03|82.45|82.05|82.45|82.05|82.42|82.02|6
1732596160000|2024-11-26 04:42:40|82.44|82.04|82.41|82.01|82.44|82.04|82.4|82|7
1732596170000|2024-11-26 04:42:50|82.4|82|82.4|82|82.41|82.01|82.39|81.99|4
1732596180000|2024-11-26 04:43:00|82.38|81.98|82.32|81.92|82.38|81.98|82.32|81.92|3
1732596190000|2024-11-26 04:43:10|82.28|81.88|82.32|81.92|82.32|81.92|82.26|81.86|8
1732596200000|2024-11-26 04:43:20|82.3|81.9|82.31|81.91|82.31|81.91|82.3|81.9|2
1732596210000|2024-11-26 04:43:30|82.3|81.9|82.3|81.9|82.3|81.9|82.3|81.9|1
1732596220000|2024-11-26 04:43:40|82.32|81.92|82.33|81.93|82.34|81.94|82.32|81.92|3
1732596230000|2024-11-26 04:43:50|82.34|81.94|82.35|81.95|82.35|81.95|82.31|81.91|6
1732596240000|2024-11-26 04:44:00|82.34|81.94|82.35|81.95|82.35|81.95|82.34|81.94|2
1732596250000|2024-11-26 04:44:10|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|3
1732596260000|2024-11-26 04:44:20|82.4|82|82.44|82.04|82.45|82.05|82.4|82|9
1732596270000|2024-11-26 04:44:30|82.4|82|82.4|82|82.4|82|82.4|82|1
1732596280000|2024-11-26 04:44:40|82.39|81.99|82.37|81.97|82.39|81.99|82.37|81.97|3
1732596290000|2024-11-26 04:44:50|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732596300000|2024-11-26 04:45:00|82.34|81.94|82.31|81.91|82.36|81.96|82.28|81.88|12
1732596310000|2024-11-26 04:45:10|82.29|81.89|82.3|81.9|82.3|81.9|82.29|81.89|2
1732596320000|2024-11-26 04:45:20|82.29|81.89|82.3|81.9|82.3|81.9|82.27|81.87|4
1732596330000|2024-11-26 04:45:30|82.28|81.88|82.28|81.88|82.29|81.89|82.28|81.88|3
1732596340000|2024-11-26 04:45:40|82.29|81.89|82.29|81.89|82.29|81.89|82.29|81.89|1
1732596350000|2024-11-26 04:45:50|82.28|81.88|82.3|81.9|82.3|81.9|82.28|81.88|3
1732596360000|2024-11-26 04:46:00|82.31|81.91|82.37|81.97|82.4|82|82.31|81.91|11
1732596370000|2024-11-26 04:46:10|82.36|81.96|82.34|81.94|82.36|81.96|82.33|81.93|5
1732596380000|2024-11-26 04:46:20|82.35|81.95|82.35|81.95|82.36|81.96|82.34|81.94|4
1732596710000|2024-11-26 04:51:50|82.37|81.97|82.4|82|82.4|82|82.37|81.97|2
1732596720000|2024-11-26 04:52:00|82.39|81.99|82.45|82.05|82.45|82.05|82.38|81.98|9
1732596730000|2024-11-26 04:52:10|82.46|82.06|82.42|82.02|82.48|82.08|82.42|82.02|9
1732596740000|2024-11-26 04:52:20|82.43|82.03|82.38|81.98|82.43|82.03|82.38|81.98|8
1732596750000|2024-11-26 04:52:30|82.33|81.93|82.36|81.96|82.36|81.96|82.32|81.92|8
1732596760000|2024-11-26 04:52:40|82.38|81.98|82.38|81.98|82.39|81.99|82.37|81.97|5
1732596770000|2024-11-26 04:52:50|82.37|81.97|82.35|81.95|82.37|81.97|82.35|81.95|3
1732596780000|2024-11-26 04:53:00|82.34|81.94|82.36|81.96|82.36|81.96|82.34|81.94|3
1732596790000|2024-11-26 04:53:10|82.35|81.95|82.29|81.89|82.35|81.95|82.28|81.88|8
1732596800000|2024-11-26 04:53:20|82.28|81.88|82.27|81.87|82.28|81.88|82.27|81.87|2
1732596810000|2024-11-26 04:53:30|82.24|81.84|82.13|81.73|82.24|81.84|82.13|81.73|7
1732596820000|2024-11-26 04:53:40|82.14|81.74|82.21|81.81|82.21|81.81|82.14|81.74|9
1732596830000|2024-11-26 04:53:50|82.2|81.8|82.28|81.88|82.28|81.88|82.2|81.8|15
1732596840000|2024-11-26 04:54:00|82.3|81.9|82.28|81.88|82.31|81.91|82.28|81.88|5
1732596850000|2024-11-26 04:54:10|82.27|81.87|82.23|81.83|82.27|81.87|82.22|81.82|7
1732596860000|2024-11-26 04:54:20|82.22|81.82|82.27|81.87|82.27|81.87|82.22|81.82|12
1732596870000|2024-11-26 04:54:30|82.28|81.88|82.28|81.88|82.29|81.89|82.27|81.87|9
1732596880000|2024-11-26 04:54:40|82.27|81.87|82.27|81.87|82.28|81.88|82.27|81.87|3
1732596890000|2024-11-26 04:54:50|82.26|81.86|82.2|81.8|82.26|81.86|82.2|81.8|4
1732596900000|2024-11-26 04:55:00|82.21|81.81|82.23|81.83|82.26|81.86|82.2|81.8|11
1732596910000|2024-11-26 04:55:10|82.19|81.79|82.19|81.79|82.2|81.8|82.18|81.78|5
1732596920000|2024-11-26 04:55:20|82.18|81.78|82.13|81.73|82.19|81.79|82.13|81.73|9
1732596930000|2024-11-26 04:55:30|82.11|81.71|82.18|81.78|82.18|81.78|82.1|81.7|12
1732596940000|2024-11-26 04:55:40|82.19|81.79|82.24|81.84|82.24|81.84|82.18|81.78|9
1732596950000|2024-11-26 04:55:50|82.23|81.83|82.25|81.85|82.26|81.86|82.23|81.83|13
1732596960000|2024-11-26 04:56:00|82.26|81.86|82.34|81.94|82.37|81.97|82.26|81.86|20
1732596970000|2024-11-26 04:56:10|82.33|81.93|82.33|81.93|82.34|81.94|82.33|81.93|7
1732596980000|2024-11-26 04:56:20|82.32|81.92|82.34|81.94|82.35|81.95|82.29|81.89|9
1732596990000|2024-11-26 04:56:30|82.36|81.96|82.34|81.94|82.36|81.96|82.33|81.93|4
1732597000000|2024-11-26 04:56:40|82.3|81.9|82.35|81.95|82.35|81.95|82.3|81.9|7
1732597010000|2024-11-26 04:56:50|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|3
1732597020000|2024-11-26 04:57:00|82.39|81.99|82.36|81.96|82.39|81.99|82.36|81.96|10
1732597030000|2024-11-26 04:57:10|82.35|81.95|82.29|81.89|82.35|81.95|82.29|81.89|13
1732597040000|2024-11-26 04:57:20|82.3|81.9|82.26|81.86|82.3|81.9|82.26|81.86|10
1732597050000|2024-11-26 04:57:30|82.27|81.87|82.29|81.89|82.29|81.89|82.26|81.86|4
1732597060000|2024-11-26 04:57:40|82.28|81.88|82.34|81.94|82.34|81.94|82.28|81.88|5
1732597070000|2024-11-26 04:57:50|82.36|81.96|82.34|81.94|82.36|81.96|82.34|81.94|7
1732597080000|2024-11-26 04:58:00|82.36|81.96|82.33|81.93|82.38|81.98|82.3|81.9|13
1732597090000|2024-11-26 04:58:10|82.32|81.92|82.33|81.93|82.33|81.93|82.32|81.92|4
1732597100000|2024-11-26 04:58:20|82.29|81.89|82.29|81.89|82.3|81.9|82.29|81.89|3
1732597110000|2024-11-26 04:58:30|82.3|81.9|82.3|81.9|82.31|81.91|82.3|81.9|7
1732597120000|2024-11-26 04:58:40|82.31|81.91|82.33|81.93|82.34|81.94|82.31|81.91|7
1732597130000|2024-11-26 04:58:50|82.34|81.94|82.3|81.9|82.34|81.94|82.28|81.88|7
1732597140000|2024-11-26 04:59:00|82.28|81.88|82.29|81.89|82.29|81.89|82.27|81.87|9
1732597150000|2024-11-26 04:59:10|82.3|81.9|82.29|81.89|82.33|81.93|82.26|81.86|14
1732597160000|2024-11-26 04:59:20|82.3|81.9|82.34|81.94|82.34|81.94|82.29|81.89|16
1732597170000|2024-11-26 04:59:30|82.37|81.97|82.38|81.98|82.39|81.99|82.37|81.97|8
1732597180000|2024-11-26 04:59:40|82.37|81.97|82.4|82|82.41|82.01|82.35|81.95|9
1732597190000|2024-11-26 04:59:50|82.41|82.01|82.4|82|82.41|82.01|82.4|82|6
1732597200000|2024-11-26 05:00:00|82.44|82.04|82.46|82.06|82.49|82.09|82.44|82.04|9
1732597210000|2024-11-26 05:00:10|82.45|82.05|82.46|82.06|82.5|82.1|82.45|82.05|14
1732597220000|2024-11-26 05:00:20|82.47|82.07|82.46|82.06|82.49|82.09|82.45|82.05|11
1732597230000|2024-11-26 05:00:30|82.47|82.07|82.42|82.02|82.47|82.07|82.41|82.01|12
1732597240000|2024-11-26 05:00:40|82.4|82|82.44|82.04|82.44|82.04|82.39|81.99|9
1732597250000|2024-11-26 05:00:50|82.43|82.03|82.43|82.03|82.44|82.04|82.39|81.99|12
1732597260000|2024-11-26 05:01:00|82.44|82.04|82.39|81.99|82.44|82.04|82.39|81.99|15
1732597270000|2024-11-26 05:01:10|82.4|82|82.36|81.96|82.4|82|82.36|81.96|9
1732597280000|2024-11-26 05:01:20|82.38|81.98|82.48|82.08|82.49|82.09|82.38|81.98|12
1732597290000|2024-11-26 05:01:30|82.47|82.07|82.49|82.09|82.49|82.09|82.47|82.07|7
1732597300000|2024-11-26 05:01:40|82.5|82.1|82.48|82.08|82.51|82.11|82.47|82.07|17
1732597310000|2024-11-26 05:01:50|82.47|82.07|82.36|81.96|82.47|82.07|82.33|81.93|12
1732597320000|2024-11-26 05:02:00|82.35|81.95|82.36|81.96|82.38|81.98|82.34|81.94|11
1732597330000|2024-11-26 05:02:10|82.34|81.94|82.44|82.04|82.46|82.06|82.34|81.94|13
1732597340000|2024-11-26 05:02:20|82.46|82.06|82.37|81.97|82.46|82.06|82.37|81.97|4
1732597350000|2024-11-26 05:02:30|82.38|81.98|82.45|82.05|82.45|82.05|82.38|81.98|14
1732597360000|2024-11-26 05:02:40|82.44|82.04|82.49|82.09|82.52|82.12|82.44|82.04|14
1732597370000|2024-11-26 05:02:50|82.5|82.1|82.59|82.19|82.59|82.19|82.5|82.1|13
1732597380000|2024-11-26 05:03:00|82.6|82.2|82.72|82.32|82.74|82.34|82.59|82.19|18
1732597390000|2024-11-26 05:03:10|82.73|82.33|82.7|82.3|82.76|82.36|82.69|82.29|16
1732597400000|2024-11-26 05:03:20|82.71|82.31|82.74|82.34|82.74|82.34|82.7|82.3|17
1732597410000|2024-11-26 05:03:30|82.73|82.33|82.74|82.34|82.77|82.37|82.73|82.33|6
1732597420000|2024-11-26 05:03:40|82.75|82.35|82.74|82.34|82.75|82.35|82.74|82.34|2
1732597430000|2024-11-26 05:03:50|82.73|82.33|82.78|82.38|82.79|82.39|82.73|82.33|5
1732597440000|2024-11-26 05:04:00|82.77|82.37|82.8|82.4|82.81|82.41|82.77|82.37|7
1732597450000|2024-11-26 05:04:10|82.78|82.38|82.59|82.19|82.78|82.38|82.59|82.19|15
1732597460000|2024-11-26 05:04:20|82.61|82.21|82.6|82.2|82.61|82.21|82.59|82.19|4
1732597470000|2024-11-26 05:04:30|82.61|82.21|82.66|82.26|82.68|82.28|82.61|82.21|12
1732597480000|2024-11-26 05:04:40|82.67|82.27|82.68|82.28|82.68|82.28|82.67|82.27|4
1732597490000|2024-11-26 05:04:50|82.69|82.29|82.67|82.27|82.7|82.3|82.67|82.27|3
1732597500000|2024-11-26 05:05:00|82.68|82.28|82.63|82.23|82.68|82.28|82.6|82.2|10
1732597510000|2024-11-26 05:05:10|82.62|82.22|82.71|82.31|82.71|82.31|82.62|82.22|14
1732597520000|2024-11-26 05:05:20|82.72|82.32|82.79|82.39|82.79|82.39|82.72|82.32|12
1732597530000|2024-11-26 05:05:30|82.8|82.4|82.8|82.4|82.83|82.43|82.8|82.4|6
1732597540000|2024-11-26 05:05:40|82.79|82.39|82.79|82.39|82.79|82.39|82.79|82.39|1
1732597550000|2024-11-26 05:05:50|82.81|82.41|82.87|82.47|82.87|82.47|82.81|82.41|7
1732597560000|2024-11-26 05:06:00|82.9|82.5|82.9|82.5|82.91|82.51|82.86|82.46|11
1732597570000|2024-11-26 05:06:10|82.92|82.52|82.89|82.49|82.93|82.53|82.88|82.48|7
1732597580000|2024-11-26 05:06:20|82.88|82.48|82.86|82.46|82.88|82.48|82.86|82.46|3
1732597590000|2024-11-26 05:06:30|82.83|82.43|82.75|82.35|82.83|82.43|82.75|82.35|12
1732597600000|2024-11-26 05:06:40|82.73|82.33|82.74|82.34|82.74|82.34|82.71|82.31|5
1732597610000|2024-11-26 05:06:50|82.76|82.36|82.81|82.41|82.83|82.43|82.76|82.36|11
1732597620000|2024-11-26 05:07:00|82.82|82.42|82.75|82.35|82.82|82.42|82.75|82.35|8
1732597630000|2024-11-26 05:07:10|82.73|82.33|82.83|82.43|82.83|82.43|82.71|82.31|18
1732597640000|2024-11-26 05:07:20|82.84|82.44|82.8|82.4|82.84|82.44|82.78|82.38|14
1732597650000|2024-11-26 05:07:30|82.79|82.39|82.84|82.44|82.84|82.44|82.79|82.39|13
1732597660000|2024-11-26 05:07:40|82.85|82.45|82.98|82.58|82.98|82.58|82.85|82.45|13
1732597670000|2024-11-26 05:07:50|82.97|82.57|82.98|82.58|82.98|82.58|82.96|82.56|10
1732597680000|2024-11-26 05:08:00|82.97|82.57|82.94|82.54|83.01|82.61|82.93|82.53|12
1732597690000|2024-11-26 05:08:10|82.96|82.56|83|82.6|83.01|82.61|82.91|82.51|14
1732597700000|2024-11-26 05:08:20|82.98|82.58|82.99|82.59|83|82.6|82.97|82.57|6
1732597710000|2024-11-26 05:08:30|82.98|82.58|82.99|82.59|83|82.6|82.97|82.57|13
1732597720000|2024-11-26 05:08:40|83|82.6|83.08|82.68|83.08|82.68|82.99|82.59|12
1732597730000|2024-11-26 05:08:50|83.09|82.69|83.1|82.7|83.15|82.75|83.09|82.69|10
1732597740000|2024-11-26 05:09:00|83.09|82.69|83.13|82.73|83.13|82.73|83.08|82.68|8
1732597750000|2024-11-26 05:09:10|83.12|82.72|83.16|82.76|83.18|82.78|83.12|82.72|9
1732597760000|2024-11-26 05:09:20|83.14|82.74|83.14|82.74|83.15|82.75|83.12|82.72|6
1732597770000|2024-11-26 05:09:30|83.15|82.75|83.15|82.75|83.17|82.77|83.15|82.75|7
1732597780000|2024-11-26 05:09:40|83.14|82.74|83.14|82.74|83.15|82.75|83.14|82.74|5
1732597790000|2024-11-26 05:09:50|83.12|82.72|83.02|82.62|83.12|82.72|83.02|82.62|7
1732597800000|2024-11-26 05:10:00|83.01|82.61|82.99|82.59|83.04|82.64|82.99|82.59|8
1732597810000|2024-11-26 05:10:10|83|82.6|83.04|82.64|83.04|82.64|83|82.6|10
1732597820000|2024-11-26 05:10:20|83.03|82.63|82.98|82.58|83.03|82.63|82.98|82.58|8
1732597830000|2024-11-26 05:10:30|82.97|82.57|83.02|82.62|83.02|82.62|82.95|82.55|10
1732597840000|2024-11-26 05:10:40|83.05|82.65|83.05|82.65|83.07|82.67|83.04|82.64|7
1732597850000|2024-11-26 05:10:50|83.06|82.66|83.01|82.61|83.08|82.68|83.01|82.61|9
1732597860000|2024-11-26 05:11:00|83.02|82.62|83.01|82.61|83.05|82.65|83|82.6|13
1732597870000|2024-11-26 05:11:10|83.02|82.62|82.98|82.58|83.06|82.66|82.98|82.58|15
1732597880000|2024-11-26 05:11:20|82.97|82.57|82.98|82.58|82.98|82.58|82.97|82.57|2
1732597890000|2024-11-26 05:11:30|82.99|82.59|83.01|82.61|83.02|82.62|82.99|82.59|6
1732597900000|2024-11-26 05:11:40|83|82.6|83.01|82.61|83.01|82.61|83|82.6|2
1732597910000|2024-11-26 05:11:50|83.02|82.62|83.08|82.68|83.09|82.69|83.02|82.62|9
1732597920000|2024-11-26 05:12:00|83.07|82.67|83.05|82.65|83.07|82.67|83.03|82.63|15
1732597930000|2024-11-26 05:12:10|83.06|82.66|83.08|82.68|83.08|82.68|83.02|82.62|14
1732597940000|2024-11-26 05:12:20|83.09|82.69|83.15|82.75|83.15|82.75|83.09|82.69|9
1732597950000|2024-11-26 05:12:30|83.16|82.76|83.16|82.76|83.17|82.77|83.16|82.76|7
1732597960000|2024-11-26 05:12:40|83.15|82.75|83.12|82.72|83.16|82.76|83.12|82.72|6
1732597970000|2024-11-26 05:12:50|83.11|82.71|83.07|82.67|83.11|82.71|83.07|82.67|6
1732597980000|2024-11-26 05:13:00|83.06|82.66|82.98|82.58|83.06|82.66|82.97|82.57|19
1732597990000|2024-11-26 05:13:10|82.99|82.59|82.97|82.57|83.02|82.62|82.97|82.57|16
1732598000000|2024-11-26 05:13:20|82.96|82.56|82.92|82.52|82.97|82.57|82.9|82.5|10
1732598010000|2024-11-26 05:13:30|82.93|82.53|82.89|82.49|82.95|82.55|82.87|82.47|14
1732598020000|2024-11-26 05:13:40|82.88|82.48|82.86|82.46|82.91|82.51|82.85|82.45|15
1732598030000|2024-11-26 05:13:50|82.87|82.47|82.82|82.42|82.88|82.48|82.82|82.42|8
1732598040000|2024-11-26 05:14:00|82.83|82.43|82.84|82.44|82.86|82.46|82.79|82.39|21
1732598050000|2024-11-26 05:14:10|82.85|82.45|82.85|82.45|82.85|82.45|82.81|82.41|16
1732598060000|2024-11-26 05:14:20|82.84|82.44|82.88|82.48|82.88|82.48|82.83|82.43|19
1732598070000|2024-11-26 05:14:30|82.87|82.47|82.8|82.4|82.88|82.48|82.8|82.4|9
1732598080000|2024-11-26 05:14:40|82.79|82.39|82.82|82.42|82.82|82.42|82.75|82.35|11
1732598090000|2024-11-26 05:14:50|82.81|82.41|82.78|82.38|82.81|82.41|82.77|82.37|9
1732598100000|2024-11-26 05:15:00|82.77|82.37|82.81|82.41|82.81|82.41|82.72|82.32|22
1732598110000|2024-11-26 05:15:10|82.82|82.42|82.92|82.52|82.93|82.53|82.8|82.4|18
1732598120000|2024-11-26 05:15:20|82.94|82.54|82.89|82.49|82.94|82.54|82.89|82.49|13
1732598130000|2024-11-26 05:15:30|82.88|82.48|82.78|82.38|82.88|82.48|82.75|82.35|17
1732598140000|2024-11-26 05:15:40|82.77|82.37|82.77|82.37|82.79|82.39|82.76|82.36|12
1732598150000|2024-11-26 05:15:50|82.78|82.38|82.78|82.38|82.79|82.39|82.77|82.37|7
1732598160000|2024-11-26 05:16:00|82.81|82.41|82.88|82.48|82.89|82.49|82.79|82.39|20
1732598170000|2024-11-26 05:16:10|82.89|82.49|82.89|82.49|82.91|82.51|82.88|82.48|15
1732598180000|2024-11-26 05:16:20|82.9|82.5|83|82.6|83|82.6|82.89|82.49|17
1732598190000|2024-11-26 05:16:30|83.01|82.61|82.98|82.58|83.02|82.62|82.97|82.57|15
1732598200000|2024-11-26 05:16:40|82.95|82.55|82.88|82.48|82.95|82.55|82.87|82.47|18
1732598210000|2024-11-26 05:16:50|82.89|82.49|82.89|82.49|82.9|82.5|82.88|82.48|7
1732598220000|2024-11-26 05:17:00|82.88|82.48|82.84|82.44|82.9|82.5|82.84|82.44|19
1732598230000|2024-11-26 05:17:10|82.83|82.43|82.71|82.31|82.83|82.43|82.7|82.3|23
1732598240000|2024-11-26 05:17:20|82.72|82.32|82.82|82.42|82.82|82.42|82.69|82.29|19
1732598250000|2024-11-26 05:17:30|82.8|82.4|82.83|82.43|82.83|82.43|82.78|82.38|16
1732598260000|2024-11-26 05:17:40|82.82|82.42|82.78|82.38|82.83|82.43|82.78|82.38|11
1732598270000|2024-11-26 05:17:50|82.79|82.39|82.75|82.35|82.81|82.41|82.75|82.35|12
1732598280000|2024-11-26 05:18:00|82.74|82.34|82.64|82.24|82.75|82.35|82.63|82.23|20
1732598290000|2024-11-26 05:18:10|82.65|82.25|82.68|82.28|82.69|82.29|82.61|82.21|24
1732598300000|2024-11-26 05:18:20|82.69|82.29|82.65|82.25|82.69|82.29|82.64|82.24|16
1732598310000|2024-11-26 05:18:30|82.64|82.24|82.65|82.25|82.67|82.27|82.61|82.21|18
1732598320000|2024-11-26 05:18:40|82.67|82.27|82.69|82.29|82.69|82.29|82.66|82.26|13
1732598330000|2024-11-26 05:18:50|82.68|82.28|82.68|82.28|82.7|82.3|82.68|82.28|14
1732598340000|2024-11-26 05:19:00|82.69|82.29|82.81|82.41|82.82|82.42|82.68|82.28|14
1732598350000|2024-11-26 05:19:10|82.82|82.42|82.88|82.48|82.9|82.5|82.82|82.42|20
1732598360000|2024-11-26 05:19:20|82.89|82.49|82.87|82.47|82.91|82.51|82.86|82.46|15
1732598370000|2024-11-26 05:19:30|82.86|82.46|82.79|82.39|82.86|82.46|82.77|82.37|17
1732598380000|2024-11-26 05:19:40|82.78|82.38|82.8|82.4|82.81|82.41|82.77|82.37|19
1732598390000|2024-11-26 05:19:50|82.79|82.39|82.77|82.37|82.8|82.4|82.76|82.36|13
1732598400000|2024-11-26 05:20:00|82.78|82.38|82.77|82.37|82.81|82.41|82.76|82.36|20
1732598410000|2024-11-26 05:20:10|82.78|82.38|82.88|82.48|82.88|82.48|82.77|82.37|14
1732598420000|2024-11-26 05:20:20|82.87|82.47|82.9|82.5|82.92|82.52|82.87|82.47|9
1732598430000|2024-11-26 05:20:30|82.91|82.51|82.89|82.49|82.94|82.54|82.88|82.48|15
1732598440000|2024-11-26 05:20:40|82.9|82.5|82.97|82.57|82.97|82.57|82.9|82.5|14
1732598450000|2024-11-26 05:20:50|82.96|82.56|82.97|82.57|82.98|82.58|82.96|82.56|14
1732598460000|2024-11-26 05:21:00|82.98|82.58|82.98|82.58|83.01|82.61|82.97|82.57|8
1732598470000|2024-11-26 05:21:10|82.97|82.57|82.97|82.57|82.99|82.59|82.97|82.57|12
1732598480000|2024-11-26 05:21:20|82.99|82.59|83.04|82.64|83.05|82.65|82.99|82.59|13
1732598490000|2024-11-26 05:21:30|83.05|82.65|83.09|82.69|83.09|82.69|83.05|82.65|8
1732598500000|2024-11-26 05:21:40|83.1|82.7|83.04|82.64|83.1|82.7|83.02|82.62|11
1732598510000|2024-11-26 05:21:50|83.05|82.65|83.01|82.61|83.05|82.65|82.99|82.59|12
1732598520000|2024-11-26 05:22:00|83|82.6|83.06|82.66|83.06|82.66|82.97|82.57|13
1732598530000|2024-11-26 05:22:10|83.05|82.65|83.07|82.67|83.07|82.67|83.03|82.63|10
1732598540000|2024-11-26 05:22:20|83.08|82.68|83.12|82.72|83.15|82.75|83.08|82.68|8
1732598550000|2024-11-26 05:22:30|83.13|82.73|83.16|82.76|83.16|82.76|83.13|82.73|6
1732598560000|2024-11-26 05:22:40|83.15|82.75|83.16|82.76|83.17|82.77|83.14|82.74|12
1732598570000|2024-11-26 05:22:50|83.17|82.77|83.26|82.86|83.26|82.86|83.17|82.77|6
1732598580000|2024-11-26 05:23:00|83.27|82.87|83.28|82.88|83.29|82.89|83.26|82.86|13
1732598590000|2024-11-26 05:23:10|83.29|82.89|83.27|82.87|83.29|82.89|83.26|82.86|14
1732598600000|2024-11-26 05:23:20|83.28|82.88|83.34|82.94|83.34|82.94|83.28|82.88|16
1732598610000|2024-11-26 05:23:30|83.35|82.95|83.37|82.97|83.37|82.97|83.34|82.94|8
1732598620000|2024-11-26 05:23:40|83.36|82.96|83.37|82.97|83.37|82.97|83.36|82.96|2
1732598630000|2024-11-26 05:23:50|83.36|82.96|83.3|82.9|83.36|82.96|83.3|82.9|7
1732598640000|2024-11-26 05:24:00|83.33|82.93|83.29|82.89|83.33|82.93|83.29|82.89|10
1732598650000|2024-11-26 05:24:10|83.32|82.92|83.33|82.93|83.33|82.93|83.28|82.88|8
1732598660000|2024-11-26 05:24:20|83.34|82.94|83.34|82.94|83.35|82.95|83.3|82.9|7
1732598670000|2024-11-26 05:24:30|83.33|82.93|83.37|82.97|83.37|82.97|83.33|82.93|5
1732598680000|2024-11-26 05:24:40|83.38|82.98|83.38|82.98|83.4|83|83.38|82.98|3
1732598690000|2024-11-26 05:24:50|83.37|82.97|83.31|82.91|83.37|82.97|83.31|82.91|6
1732598700000|2024-11-26 05:25:00|83.29|82.89|83.31|82.91|83.35|82.95|83.25|82.85|18
1732598710000|2024-11-26 05:25:10|83.33|82.93|83.28|82.88|83.35|82.95|83.28|82.88|6
1732598720000|2024-11-26 05:25:20|83.3|82.9|83.31|82.91|83.32|82.92|83.29|82.89|7
1732598730000|2024-11-26 05:25:30|83.32|82.92|83.37|82.97|83.37|82.97|83.31|82.91|9
1732598740000|2024-11-26 05:25:40|83.38|82.98|83.38|82.98|83.4|83|83.38|82.98|5
1732598750000|2024-11-26 05:25:50|83.39|82.99|83.43|83.03|83.43|83.03|83.39|82.99|5
1732598760000|2024-11-26 05:26:00|83.42|83.02|83.45|83.05|83.45|83.05|83.41|83.01|14
1732598770000|2024-11-26 05:26:10|83.46|83.06|83.38|82.98|83.48|83.08|83.37|82.97|12
1732598780000|2024-11-26 05:26:20|83.42|83.02|83.43|83.03|83.44|83.04|83.41|83.01|9
1732598790000|2024-11-26 05:26:30|83.42|83.02|83.39|82.99|83.42|83.02|83.39|82.99|4
1732598800000|2024-11-26 05:26:40|83.38|82.98|83.4|83|83.41|83.01|83.38|82.98|4
1732598810000|2024-11-26 05:26:50|83.41|83.01|83.45|83.05|83.45|83.05|83.41|83.01|12
1732598820000|2024-11-26 05:27:00|83.47|83.07|83.51|83.11|83.51|83.11|83.46|83.06|6
1732598830000|2024-11-26 05:27:10|83.5|83.1|83.55|83.15|83.56|83.16|83.5|83.1|12
1732598840000|2024-11-26 05:27:20|83.56|83.16|83.59|83.19|83.6|83.2|83.55|83.15|11
1732598850000|2024-11-26 05:27:30|83.58|83.18|83.6|83.2|83.61|83.21|83.57|83.17|15
1732598860000|2024-11-26 05:27:40|83.59|83.19|83.6|83.2|83.6|83.2|83.58|83.18|4
1732598870000|2024-11-26 05:27:50|83.59|83.19|83.58|83.18|83.59|83.19|83.58|83.18|2
1732598880000|2024-11-26 05:28:00|83.59|83.19|83.61|83.21|83.61|83.21|83.59|83.19|5
1732598890000|2024-11-26 05:28:10|83.63|83.23|83.64|83.24|83.66|83.26|83.61|83.21|11
1732598900000|2024-11-26 05:28:20|83.63|83.23|83.56|83.16|83.63|83.23|83.56|83.16|4
1732598910000|2024-11-26 05:28:30|83.55|83.15|83.58|83.18|83.6|83.2|83.54|83.14|19
1732598920000|2024-11-26 05:28:40|83.59|83.19|83.58|83.18|83.62|83.22|83.58|83.18|10
1732598930000|2024-11-26 05:28:50|83.56|83.16|83.48|83.08|83.56|83.16|83.48|83.08|5
1732598940000|2024-11-26 05:29:00|83.49|83.09|83.48|83.08|83.5|83.1|83.47|83.07|14
1732598950000|2024-11-26 05:29:10|83.47|83.07|83.48|83.08|83.48|83.08|83.46|83.06|10
1732598960000|2024-11-26 05:29:20|83.47|83.07|83.38|82.98|83.47|83.07|83.36|82.96|12
1732598970000|2024-11-26 05:29:30|83.37|82.97|83.69|83.29|83.71|83.31|83.34|82.94|13
1732598980000|2024-11-26 05:29:40|83.68|83.28|83.68|83.28|83.68|83.28|83.67|83.27|7
1732598990000|2024-11-26 05:29:50|83.7|83.3|83.71|83.31|83.71|83.31|83.69|83.29|8
1732599000000|2024-11-26 05:30:00|83.7|83.3|83.79|83.39|83.82|83.42|83.7|83.3|13
1732599010000|2024-11-26 05:30:10|83.75|83.35|83.77|83.37|83.78|83.38|83.72|83.32|16
1732599020000|2024-11-26 05:30:20|83.8|83.4|83.8|83.4|83.81|83.41|83.79|83.39|6
1732599030000|2024-11-26 05:30:30|83.78|83.38|83.76|83.36|83.79|83.39|83.76|83.36|7
1732599040000|2024-11-26 05:30:40|83.75|83.35|83.76|83.36|83.78|83.38|83.7|83.3|15
1732599050000|2024-11-26 05:30:50|83.77|83.37|83.73|83.33|83.79|83.39|83.71|83.31|14
1732599060000|2024-11-26 05:31:00|83.75|83.35|83.7|83.3|83.76|83.36|83.69|83.29|12
1732599070000|2024-11-26 05:31:10|83.71|83.31|83.68|83.28|83.76|83.36|83.68|83.28|8
1732599080000|2024-11-26 05:31:20|83.66|83.26|83.63|83.23|83.66|83.26|83.6|83.2|5
1732599090000|2024-11-26 05:31:30|83.62|83.22|83.68|83.28|83.68|83.28|83.6|83.2|8
1732599100000|2024-11-26 05:31:40|83.67|83.27|83.69|83.29|83.69|83.29|83.66|83.26|9
1732599110000|2024-11-26 05:31:50|83.68|83.28|83.71|83.31|83.75|83.35|83.68|83.28|11
1732599120000|2024-11-26 05:32:00|83.7|83.3|83.78|83.38|83.79|83.39|83.7|83.3|17
1732599130000|2024-11-26 05:32:10|83.77|83.37|83.71|83.31|83.78|83.38|83.71|83.31|19
1732599140000|2024-11-26 05:32:20|83.7|83.3|83.7|83.3|83.71|83.31|83.7|83.3|3
1732599150000|2024-11-26 05:32:30|83.71|83.31|83.7|83.3|83.77|83.37|83.7|83.3|19
1732599160000|2024-11-26 05:32:40|83.68|83.28|83.62|83.22|83.68|83.28|83.61|83.21|14
1732599170000|2024-11-26 05:32:50|83.63|83.23|83.66|83.26|83.66|83.26|83.62|83.22|9
1732599180000|2024-11-26 05:33:00|83.65|83.25|83.7|83.3|83.7|83.3|83.62|83.22|13
1732599190000|2024-11-26 05:33:10|83.69|83.29|83.65|83.25|83.7|83.3|83.65|83.25|10
1732599200000|2024-11-26 05:33:20|83.66|83.26|83.69|83.29|83.7|83.3|83.66|83.26|16
1732599210000|2024-11-26 05:33:30|83.7|83.3|83.68|83.28|83.7|83.3|83.67|83.27|9
1732599220000|2024-11-26 05:33:40|83.67|83.27|83.63|83.23|83.67|83.27|83.61|83.21|7
1732599230000|2024-11-26 05:33:50|83.62|83.22|83.66|83.26|83.67|83.27|83.61|83.21|8
1732599240000|2024-11-26 05:34:00|83.67|83.27|83.62|83.22|83.67|83.27|83.62|83.22|13
1732599250000|2024-11-26 05:34:10|83.63|83.23|83.72|83.32|83.74|83.34|83.62|83.22|18
1732599260000|2024-11-26 05:34:20|83.69|83.29|83.76|83.36|83.76|83.36|83.69|83.29|15
1732599270000|2024-11-26 05:34:30|83.78|83.38|83.79|83.39|83.8|83.4|83.78|83.38|6
1732599280000|2024-11-26 05:34:40|83.77|83.37|83.74|83.34|83.78|83.38|83.74|83.34|7
1732599290000|2024-11-26 05:34:50|83.7|83.3|83.76|83.36|83.76|83.36|83.69|83.29|17
1732599300000|2024-11-26 05:35:00|83.75|83.35|83.68|83.28|83.76|83.36|83.67|83.27|15
1732599310000|2024-11-26 05:35:10|83.69|83.29|83.72|83.32|83.75|83.35|83.66|83.26|22
1732599320000|2024-11-26 05:35:20|83.71|83.31|83.74|83.34|83.76|83.36|83.71|83.31|18
1732599330000|2024-11-26 05:35:30|83.73|83.33|83.74|83.34|83.75|83.35|83.72|83.32|18
1732599340000|2024-11-26 05:35:40|83.73|83.33|83.79|83.39|83.79|83.39|83.72|83.32|19
1732599350000|2024-11-26 05:35:50|83.81|83.41|83.78|83.38|83.81|83.41|83.78|83.38|6
1732599360000|2024-11-26 05:36:00|83.79|83.39|83.72|83.32|83.79|83.39|83.71|83.31|12
1732599370000|2024-11-26 05:36:10|83.73|83.33|83.8|83.4|83.81|83.41|83.72|83.32|16
1732599380000|2024-11-26 05:36:20|83.81|83.41|83.84|83.44|83.84|83.44|83.79|83.39|10
1732599390000|2024-11-26 05:36:30|83.81|83.41|83.83|83.43|83.83|83.43|83.81|83.41|4
1732599400000|2024-11-26 05:36:40|83.86|83.46|83.88|83.48|83.91|83.51|83.86|83.46|17
1732599410000|2024-11-26 05:36:50|83.87|83.47|83.9|83.5|83.9|83.5|83.85|83.45|10
1732599420000|2024-11-26 05:37:00|83.89|83.49|83.98|83.58|83.98|83.58|83.89|83.49|10
1732599430000|2024-11-26 05:37:10|83.99|83.59|84|83.6|84.05|83.65|83.98|83.58|22
1732599440000|2024-11-26 05:37:20|84.02|83.62|84.04|83.64|84.06|83.66|84|83.6|15
1732599450000|2024-11-26 05:37:30|84.03|83.63|84.02|83.62|84.03|83.63|84|83.6|8
1732599460000|2024-11-26 05:37:40|84.01|83.61|83.98|83.58|84.02|83.62|83.96|83.56|18
1732599470000|2024-11-26 05:37:50|84|83.6|84.09|83.69|84.09|83.69|84|83.6|7
1732599480000|2024-11-26 05:38:00|84.11|83.71|84.11|83.71|84.14|83.74|84.1|83.7|13
1732599490000|2024-11-26 05:38:10|84.1|83.7|84.06|83.66|84.1|83.7|84.01|83.61|19
1732599500000|2024-11-26 05:38:20|84.07|83.67|84.02|83.62|84.07|83.67|84|83.6|15
1732599510000|2024-11-26 05:38:30|84.01|83.61|83.91|83.51|84.01|83.61|83.89|83.49|15
1732599520000|2024-11-26 05:38:40|83.92|83.52|83.99|83.59|83.99|83.59|83.91|83.51|11
1732599530000|2024-11-26 05:38:50|83.98|83.58|84.06|83.66|84.06|83.66|83.97|83.57|17
1732599540000|2024-11-26 05:39:00|84.08|83.68|84.1|83.7|84.1|83.7|84.07|83.67|12
1732599550000|2024-11-26 05:39:10|84.11|83.71|84.1|83.7|84.12|83.72|84.1|83.7|14
1732599560000|2024-11-26 05:39:20|84.12|83.72|84.19|83.79|84.21|83.81|84.11|83.71|15
1732599570000|2024-11-26 05:39:30|84.2|83.8|84.14|83.74|84.2|83.8|84.12|83.72|14
1732599580000|2024-11-26 05:39:40|84.13|83.73|84.12|83.72|84.14|83.74|84.12|83.72|7
1732599590000|2024-11-26 05:39:50|84.13|83.73|84.14|83.74|84.14|83.74|84.12|83.72|6
1732599600000|2024-11-26 05:40:00|84.15|83.75|84.2|83.8|84.21|83.81|84.15|83.75|6
1732599610000|2024-11-26 05:40:10|84.19|83.79|84.2|83.8|84.2|83.8|84.17|83.77|11
1732599620000|2024-11-26 05:40:20|84.19|83.79|84.19|83.79|84.21|83.81|84.19|83.79|7
1732599630000|2024-11-26 05:40:30|84.18|83.78|84.2|83.8|84.22|83.82|84.18|83.78|8
1732599640000|2024-11-26 05:40:40|84.21|83.81|84.39|83.99|84.41|84.01|84.21|83.81|14
1732599650000|2024-11-26 05:40:50|84.4|84|84.42|84.02|84.47|84.07|84.4|84|16
1732599660000|2024-11-26 05:41:00|84.41|84.01|84.42|84.02|84.42|84.02|84.39|83.99|19
1732599670000|2024-11-26 05:41:10|84.43|84.03|84.47|84.07|84.47|84.07|84.42|84.02|17
1732599680000|2024-11-26 05:41:20|84.5|84.1|84.44|84.04|84.52|84.12|84.43|84.03|11
1732599690000|2024-11-26 05:41:30|84.45|84.05|84.43|84.03|84.47|84.07|84.41|84.01|9
1732599700000|2024-11-26 05:41:40|84.44|84.04|84.48|84.08|84.48|84.08|84.44|84.04|3
1732599710000|2024-11-26 05:41:50|84.49|84.09|84.51|84.11|84.52|84.12|84.49|84.09|14
1732599720000|2024-11-26 05:42:00|84.5|84.1|84.51|84.11|84.52|84.12|84.5|84.1|8
1732599730000|2024-11-26 05:42:10|84.5|84.1|84.37|83.97|84.5|84.1|84.37|83.97|10
1732599740000|2024-11-26 05:42:20|84.36|83.96|84.24|83.84|84.36|83.96|84.23|83.83|15
1732599750000|2024-11-26 05:42:30|84.23|83.83|84.29|83.89|84.29|83.89|84.23|83.83|20
1732599760000|2024-11-26 05:42:40|84.28|83.88|84.23|83.83|84.28|83.88|84.2|83.8|18
1732599770000|2024-11-26 05:42:50|84.24|83.84|84.26|83.86|84.29|83.89|84.21|83.81|15
1732599780000|2024-11-26 05:43:00|84.29|83.89|84.33|83.93|84.33|83.93|84.28|83.88|12
1732599790000|2024-11-26 05:43:10|84.34|83.94|84.2|83.8|84.34|83.94|84.19|83.79|10
1732599800000|2024-11-26 05:43:20|84.19|83.79|84.19|83.79|84.2|83.8|84.18|83.78|9
1732599810000|2024-11-26 05:43:30|84.2|83.8|84.28|83.88|84.29|83.89|84.2|83.8|12
1732599820000|2024-11-26 05:43:40|84.27|83.87|84.23|83.83|84.27|83.87|84.23|83.83|6
1732599830000|2024-11-26 05:43:50|84.22|83.82|84.21|83.81|84.24|83.84|84.21|83.81|5
1732599840000|2024-11-26 05:44:00|84.18|83.78|84.19|83.79|84.2|83.8|84.18|83.78|8
1732599850000|2024-11-26 05:44:10|84.2|83.8|84.02|83.62|84.22|83.82|84.02|83.62|13
1732599860000|2024-11-26 05:44:20|84.04|83.64|84.02|83.62|84.04|83.64|84.01|83.61|5
1732599870000|2024-11-26 05:44:30|84.03|83.63|84.02|83.62|84.03|83.63|84.02|83.62|4
1732599880000|2024-11-26 05:44:40|84.03|83.63|84.03|83.63|84.03|83.63|84.01|83.61|4
1732599890000|2024-11-26 05:44:50|84.02|83.62|84.03|83.63|84.05|83.65|84.02|83.62|10
1732599900000|2024-11-26 05:45:00|84.02|83.62|84.11|83.71|84.13|83.73|84.01|83.61|16
1732599910000|2024-11-26 05:45:10|84.1|83.7|84.12|83.72|84.12|83.72|84.02|83.62|20
1732599920000|2024-11-26 05:45:20|84.11|83.71|84.21|83.81|84.22|83.82|84.11|83.71|24
1732599930000|2024-11-26 05:45:30|84.22|83.82|84.23|83.83|84.25|83.85|84.2|83.8|10
1732599940000|2024-11-26 05:45:40|84.22|83.82|84.25|83.85|84.27|83.87|84.22|83.82|18
1732599950000|2024-11-26 05:45:50|84.26|83.86|84.23|83.83|84.29|83.89|84.23|83.83|20
1732599960000|2024-11-26 05:46:00|84.24|83.84|84.2|83.8|84.24|83.84|84.2|83.8|15
1732599970000|2024-11-26 05:46:10|84.17|83.77|84.19|83.79|84.2|83.8|84.17|83.77|7
1732599980000|2024-11-26 05:46:20|84.2|83.8|84.21|83.81|84.23|83.83|84.2|83.8|14
1732599990000|2024-11-26 05:46:30|84.22|83.82|84.21|83.81|84.23|83.83|84.2|83.8|8
1732600000000|2024-11-26 05:46:40|84.22|83.82|84.32|83.92|84.34|83.94|84.21|83.81|18
1732600010000|2024-11-26 05:46:50|84.33|83.93|84.42|84.02|84.42|84.02|84.31|83.91|17
1732600020000|2024-11-26 05:47:00|84.43|84.03|84.39|83.99|84.43|84.03|84.39|83.99|12
1732600030000|2024-11-26 05:47:10|84.38|83.98|84.31|83.91|84.38|83.98|84.31|83.91|16
1732600040000|2024-11-26 05:47:20|84.32|83.92|84.21|83.81|84.32|83.92|84.21|83.81|6
1732600050000|2024-11-26 05:47:30|84.23|83.83|84.18|83.78|84.23|83.83|84.17|83.77|4
1732600060000|2024-11-26 05:47:40|84.16|83.76|84.12|83.72|84.16|83.76|84.11|83.71|8
1732600070000|2024-11-26 05:47:50|84.1|83.7|84.09|83.69|84.1|83.7|84.08|83.68|6
1732600080000|2024-11-26 05:48:00|84.08|83.68|83.88|83.48|84.08|83.68|83.83|83.43|11
1732600090000|2024-11-26 05:48:10|83.89|83.49|83.91|83.51|83.91|83.51|83.85|83.45|15
1732600100000|2024-11-26 05:48:20|83.9|83.5|84.14|83.74|84.14|83.74|83.9|83.5|21
1732600110000|2024-11-26 05:48:30|84.13|83.73|84.07|83.67|84.13|83.73|84.05|83.65|17
1732600120000|2024-11-26 05:48:40|84.05|83.65|84.01|83.61|84.07|83.67|83.99|83.59|14
1732600130000|2024-11-26 05:48:50|84.02|83.62|84|83.6|84.02|83.62|84|83.6|11
1732600140000|2024-11-26 05:49:00|83.99|83.59|84.07|83.67|84.08|83.68|83.98|83.58|20
1732600150000|2024-11-26 05:49:10|84.06|83.66|84.01|83.61|84.06|83.66|84|83.6|11
1732600160000|2024-11-26 05:49:20|84.02|83.62|83.99|83.59|84.02|83.62|83.97|83.57|9
1732600170000|2024-11-26 05:49:30|84|83.6|83.92|83.52|84|83.6|83.92|83.52|9
1732600180000|2024-11-26 05:49:40|83.93|83.53|83.84|83.44|83.93|83.53|83.83|83.43|14
1732600190000|2024-11-26 05:49:50|83.83|83.43|83.82|83.42|83.85|83.45|83.81|83.41|13
1732600200000|2024-11-26 05:50:00|83.83|83.43|83.85|83.45|83.89|83.49|83.82|83.42|20
1732600210000|2024-11-26 05:50:10|83.86|83.46|83.93|83.53|83.95|83.55|83.86|83.46|16
1732600220000|2024-11-26 05:50:20|83.9|83.5|83.79|83.39|83.9|83.5|83.79|83.39|9
1732600230000|2024-11-26 05:50:30|83.8|83.4|83.85|83.45|83.85|83.45|83.79|83.39|13
1732600240000|2024-11-26 05:50:40|83.84|83.44|83.93|83.53|83.94|83.54|83.83|83.43|20
1732600250000|2024-11-26 05:50:50|83.92|83.52|83.83|83.43|83.93|83.53|83.8|83.4|15
1732600260000|2024-11-26 05:51:00|83.84|83.44|83.89|83.49|83.89|83.49|83.76|83.36|20
1732600270000|2024-11-26 05:51:10|83.88|83.48|83.89|83.49|83.92|83.52|83.87|83.47|14
1732600280000|2024-11-26 05:51:20|83.87|83.47|83.84|83.44|83.89|83.49|83.83|83.43|11
1732600290000|2024-11-26 05:51:30|83.85|83.45|83.92|83.52|83.94|83.54|83.85|83.45|15
1732600300000|2024-11-26 05:51:40|83.93|83.53|83.91|83.51|83.94|83.54|83.91|83.51|13
1732600310000|2024-11-26 05:51:50|83.92|83.52|83.99|83.59|83.99|83.59|83.91|83.51|17
1732600320000|2024-11-26 05:52:00|83.98|83.58|84.01|83.61|84.02|83.62|83.98|83.58|13
1732600330000|2024-11-26 05:52:10|84.02|83.62|84|83.6|84.09|83.69|84|83.6|17
1732600340000|2024-11-26 05:52:20|83.99|83.59|83.99|83.59|84.02|83.62|83.98|83.58|18
1732600350000|2024-11-26 05:52:30|84|83.6|84.09|83.69|84.11|83.71|84|83.6|11
1732600360000|2024-11-26 05:52:40|84.1|83.7|84.11|83.71|84.11|83.71|84.1|83.7|6
1732600370000|2024-11-26 05:52:50|84.12|83.72|84.11|83.71|84.17|83.77|84.11|83.71|16
1732600380000|2024-11-26 05:53:00|84.12|83.72|84.23|83.83|84.24|83.84|84.12|83.72|14
1732600390000|2024-11-26 05:53:10|84.22|83.82|84.24|83.84|84.24|83.84|84.2|83.8|10
1732600400000|2024-11-26 05:53:20|84.25|83.85|84.2|83.8|84.29|83.89|84.2|83.8|16
1732600410000|2024-11-26 05:53:30|84.18|83.78|84.11|83.71|84.18|83.78|84.09|83.69|13
1732600420000|2024-11-26 05:53:40|84.12|83.72|84.08|83.68|84.12|83.72|84.03|83.63|14
1732600430000|2024-11-26 05:53:50|84.06|83.66|84|83.6|84.09|83.69|84|83.6|16
1732600440000|2024-11-26 05:54:00|84.01|83.61|84.04|83.64|84.04|83.64|84|83.6|12
1732600450000|2024-11-26 05:54:10|84.03|83.63|84.12|83.72|84.12|83.72|84.02|83.62|14
1732600460000|2024-11-26 05:54:20|84.11|83.71|84.21|83.81|84.21|83.81|84.1|83.7|14
1732600470000|2024-11-26 05:54:30|84.22|83.82|84.21|83.81|84.25|83.85|84.21|83.81|17
1732600480000|2024-11-26 05:54:40|84.2|83.8|84.14|83.74|84.2|83.8|84.13|83.73|13
1732600490000|2024-11-26 05:54:50|84.16|83.76|84.13|83.73|84.16|83.76|84.13|83.73|9
1732600500000|2024-11-26 05:55:00|84.15|83.75|84.13|83.73|84.15|83.75|84.13|83.73|14
1732600510000|2024-11-26 05:55:10|84.11|83.71|84.04|83.64|84.14|83.74|84.04|83.64|13
1732600520000|2024-11-26 05:55:20|84.1|83.7|84.13|83.73|84.14|83.74|84.1|83.7|15
1732600530000|2024-11-26 05:55:30|84.14|83.74|84.2|83.8|84.2|83.8|84.13|83.73|9
1732600540000|2024-11-26 05:55:40|84.19|83.79|84.19|83.79|84.2|83.8|84.09|83.69|16
1732600550000|2024-11-26 05:55:50|84.18|83.78|84.23|83.83|84.23|83.83|84.18|83.78|14
1732600560000|2024-11-26 05:56:00|84.22|83.82|84.21|83.81|84.26|83.86|84.2|83.8|12
1732600570000|2024-11-26 05:56:10|84.2|83.8|84.22|83.82|84.27|83.87|84.2|83.8|13
1732600580000|2024-11-26 05:56:20|84.23|83.83|84.32|83.92|84.32|83.92|84.22|83.82|13
1732600590000|2024-11-26 05:56:30|84.3|83.9|84.35|83.95|84.38|83.98|84.3|83.9|10
1732600600000|2024-11-26 05:56:40|84.36|83.96|84.39|83.99|84.4|84|84.34|83.94|17
1732600610000|2024-11-26 05:56:50|84.38|83.98|84.41|84.01|84.42|84.02|84.38|83.98|7
1732600620000|2024-11-26 05:57:00|84.4|84|84.41|84.01|84.42|84.02|84.38|83.98|14
1732600630000|2024-11-26 05:57:10|84.42|84.02|84.39|83.99|84.42|84.02|84.38|83.98|8
1732600640000|2024-11-26 05:57:20|84.38|83.98|84.38|83.98|84.4|84|84.38|83.98|7
1732600650000|2024-11-26 05:57:30|84.37|83.97|84.42|84.02|84.44|84.04|84.35|83.95|19
1732600660000|2024-11-26 05:57:40|84.41|84.01|84.38|83.98|84.42|84.02|84.37|83.97|14
1732600670000|2024-11-26 05:57:50|84.39|83.99|84.39|83.99|84.41|84.01|84.38|83.98|6
1732600680000|2024-11-26 05:58:00|84.4|84|84.38|83.98|84.4|84|84.35|83.95|11
1732600690000|2024-11-26 05:58:10|84.37|83.97|84.36|83.96|84.38|83.98|84.31|83.91|17
1732600700000|2024-11-26 05:58:20|84.37|83.97|84.37|83.97|84.38|83.98|84.34|83.94|9
1732600710000|2024-11-26 05:58:30|84.4|84|84.41|84.01|84.41|84.01|84.39|83.99|9
1732600720000|2024-11-26 05:58:40|84.4|84|84.33|83.93|84.4|84|84.33|83.93|10
1732600730000|2024-11-26 05:58:50|84.34|83.94|84.39|83.99|84.4|84|84.34|83.94|4
1732600740000|2024-11-26 05:59:00|84.4|84|84.41|84.01|84.42|84.02|84.38|83.98|9
1732600750000|2024-11-26 05:59:10|84.4|84|84.39|83.99|84.41|84.01|84.38|83.98|12
1732600760000|2024-11-26 05:59:20|84.4|84|84.4|84|84.41|84.01|84.37|83.97|8
1732600770000|2024-11-26 05:59:30|84.41|84.01|84.55|84.15|84.61|84.21|84.38|83.98|13
1732600780000|2024-11-26 05:59:40|84.56|84.16|84.63|84.23|84.64|84.24|84.55|84.15|19
1732600790000|2024-11-26 05:59:50|84.65|84.25|84.64|84.24|84.69|84.29|84.64|84.24|13
1732600800000|2024-11-26 06:00:00|84.62|84.22|84.7|84.3|84.7|84.3|84.62|84.22|15
1732600810000|2024-11-26 06:00:10|84.69|84.29|84.75|84.35|84.75|84.35|84.68|84.28|11
1732600820000|2024-11-26 06:00:20|84.78|84.38|84.77|84.37|84.78|84.38|84.7|84.3|17
1732600830000|2024-11-26 06:00:30|84.73|84.33|84.7|84.3|84.73|84.33|84.7|84.3|7
1732600840000|2024-11-26 06:00:40|84.68|84.28|84.65|84.25|84.68|84.28|84.64|84.24|10
1732600850000|2024-11-26 06:00:50|84.66|84.26|84.62|84.22|84.69|84.29|84.62|84.22|6
1732600860000|2024-11-26 06:01:00|84.6|84.2|84.64|84.24|84.64|84.24|84.58|84.18|14
1732600870000|2024-11-26 06:01:10|84.62|84.22|84.67|84.27|84.7|84.3|84.61|84.21|6
1732600880000|2024-11-26 06:01:20|84.64|84.24|84.59|84.19|84.64|84.24|84.59|84.19|10
1732600890000|2024-11-26 06:01:30|84.57|84.17|84.55|84.15|84.57|84.17|84.54|84.14|3
1732600900000|2024-11-26 06:01:40|84.57|84.17|84.53|84.13|84.57|84.17|84.52|84.12|8
1732600910000|2024-11-26 06:01:50|84.52|84.12|84.5|84.1|84.52|84.12|84.5|84.1|3
1732600920000|2024-11-26 06:02:00|84.51|84.11|84.49|84.09|84.51|84.11|84.49|84.09|2
1732600930000|2024-11-26 06:02:10|84.46|84.06|84.39|83.99|84.46|84.06|84.38|83.98|11
1732600940000|2024-11-26 06:02:20|84.38|83.98|84.28|83.88|84.38|83.98|84.27|83.87|12
1732600950000|2024-11-26 06:02:30|84.29|83.89|84.33|83.93|84.37|83.97|84.29|83.89|10
1732600960000|2024-11-26 06:02:40|84.31|83.91|84.35|83.95|84.39|83.99|84.31|83.91|15
1732600970000|2024-11-26 06:02:50|84.34|83.94|84.4|84|84.4|84|84.33|83.93|17
1732600980000|2024-11-26 06:03:00|84.38|83.98|84.34|83.94|84.38|83.98|84.33|83.93|5
1732600990000|2024-11-26 06:03:10|84.35|83.95|84.31|83.91|84.36|83.96|84.31|83.91|9
1732601000000|2024-11-26 06:03:20|84.3|83.9|84.38|83.98|84.38|83.98|84.3|83.9|7
1732601010000|2024-11-26 06:03:30|84.37|83.97|84.39|83.99|84.4|84|84.36|83.96|9
1732601020000|2024-11-26 06:03:40|84.35|83.95|84.32|83.92|84.36|83.96|84.32|83.92|8
1732601030000|2024-11-26 06:03:50|84.27|83.87|84.16|83.76|84.27|83.87|84.14|83.74|14
1732601040000|2024-11-26 06:04:00|84.17|83.77|84.2|83.8|84.2|83.8|84.17|83.77|8
1732601050000|2024-11-26 06:04:10|84.21|83.81|84.22|83.82|84.25|83.85|84.21|83.81|12
1732601060000|2024-11-26 06:04:20|84.21|83.81|84.27|83.87|84.27|83.87|84.21|83.81|4
1732601070000|2024-11-26 06:04:30|84.28|83.88|84.28|83.88|84.3|83.9|84.27|83.87|10
1732601080000|2024-11-26 06:04:40|84.3|83.9|84.29|83.89|84.34|83.94|84.28|83.88|13
1732601090000|2024-11-26 06:04:50|84.31|83.91|84.28|83.88|84.31|83.91|84.28|83.88|3
1732601100000|2024-11-26 06:05:00|84.24|83.84|84.23|83.83|84.25|83.85|84.21|83.81|6
1732601110000|2024-11-26 06:05:10|84.24|83.84|84.28|83.88|84.28|83.88|84.24|83.84|9
1732601120000|2024-11-26 06:05:20|84.26|83.86|84.24|83.84|84.28|83.88|84.23|83.83|12
1732601130000|2024-11-26 06:05:30|84.25|83.85|84.27|83.87|84.27|83.87|84.25|83.85|3
1732601140000|2024-11-26 06:05:40|84.29|83.89|84.33|83.93|84.33|83.93|84.28|83.88|10
1732601150000|2024-11-26 06:05:50|84.32|83.92|84.31|83.91|84.33|83.93|84.31|83.91|8
1732601160000|2024-11-26 06:06:00|84.3|83.9|84.38|83.98|84.38|83.98|84.28|83.88|8
1732601170000|2024-11-26 06:06:10|84.37|83.97|84.3|83.9|84.37|83.97|84.3|83.9|5
1732601180000|2024-11-26 06:06:20|84.31|83.91|84.41|84.01|84.42|84.02|84.29|83.89|11
1732601190000|2024-11-26 06:06:30|84.38|83.98|84.33|83.93|84.38|83.98|84.33|83.93|6
1732601200000|2024-11-26 06:06:40|84.34|83.94|84.27|83.87|84.36|83.96|84.27|83.87|10
1732601210000|2024-11-26 06:06:50|84.28|83.88|84.33|83.93|84.33|83.93|84.28|83.88|7
1732601220000|2024-11-26 06:07:00|84.34|83.94|84.36|83.96|84.36|83.96|84.3|83.9|11
1732601230000|2024-11-26 06:07:10|84.37|83.97|84.22|83.82|84.37|83.97|84.22|83.82|6
1732601240000|2024-11-26 06:07:20|84.2|83.8|84.23|83.83|84.23|83.83|84.18|83.78|17
1732601250000|2024-11-26 06:07:30|84.22|83.82|84.16|83.76|84.22|83.82|84.16|83.76|5
1732601260000|2024-11-26 06:07:40|84.15|83.75|84.18|83.78|84.2|83.8|84.13|83.73|11
1732601270000|2024-11-26 06:07:50|84.19|83.79|84.21|83.81|84.22|83.82|84.19|83.79|7
1732601280000|2024-11-26 06:08:00|84.19|83.79|84.19|83.79|84.19|83.79|84.17|83.77|5
1732601290000|2024-11-26 06:08:10|84.2|83.8|84.39|83.99|84.39|83.99|84.2|83.8|13
1732601300000|2024-11-26 06:08:20|84.37|83.97|84.36|83.96|84.38|83.98|84.33|83.93|11
1732601310000|2024-11-26 06:08:30|84.38|83.98|84.29|83.89|84.39|83.99|84.28|83.88|12
1732601320000|2024-11-26 06:08:40|84.28|83.88|84.27|83.87|84.28|83.88|84.24|83.84|7
1732601330000|2024-11-26 06:08:50|84.29|83.89|84.29|83.89|84.29|83.89|84.29|83.89|1
1732601340000|2024-11-26 06:09:00|84.31|83.91|84.27|83.87|84.31|83.91|84.21|83.81|7
1732601360000|2024-11-26 06:09:20|84.28|83.88|84.29|83.89|84.29|83.89|84.27|83.87|6
1732601370000|2024-11-26 06:09:30|84.28|83.88|84.26|83.86|84.3|83.9|84.26|83.86|9
1732601380000|2024-11-26 06:09:40|84.24|83.84|84.28|83.88|84.28|83.88|84.22|83.82|9
1732601390000|2024-11-26 06:09:50|84.29|83.89|84.3|83.9|84.3|83.9|84.28|83.88|8
1732601400000|2024-11-26 06:10:00|84.28|83.88|84.08|83.68|84.33|83.93|84.06|83.66|13
1732601410000|2024-11-26 06:10:10|84.06|83.66|84.08|83.68|84.1|83.7|84.06|83.66|14
1732601420000|2024-11-26 06:10:20|84.09|83.69|84.14|83.74|84.14|83.74|84.07|83.67|9
1732601430000|2024-11-26 06:10:30|84.13|83.73|84.09|83.69|84.14|83.74|84.09|83.69|8
1732601440000|2024-11-26 06:10:40|84.08|83.68|84.08|83.68|84.08|83.68|84.07|83.67|5
1732601450000|2024-11-26 06:10:50|84.09|83.69|84.17|83.77|84.17|83.77|84.09|83.69|5
1732601460000|2024-11-26 06:11:00|84.14|83.74|84.18|83.78|84.18|83.78|84.14|83.74|8
1732601470000|2024-11-26 06:11:10|84.17|83.77|84.19|83.79|84.19|83.79|84.11|83.71|9
1732601480000|2024-11-26 06:11:20|84.2|83.8|84.2|83.8|84.2|83.8|84.18|83.78|5
1732601490000|2024-11-26 06:11:30|84.19|83.79|84.21|83.81|84.21|83.81|84.19|83.79|3
1732601500000|2024-11-26 06:11:40|84.19|83.79|84.2|83.8|84.2|83.8|84.13|83.73|6
1732601510000|2024-11-26 06:11:50|84.19|83.79|84.09|83.69|84.19|83.79|84.09|83.69|7
1732601520000|2024-11-26 06:12:00|84.1|83.7|84.14|83.74|84.15|83.75|84.1|83.7|6
1732601530000|2024-11-26 06:12:10|84.16|83.76|84.22|83.82|84.22|83.82|84.16|83.76|5
1732601540000|2024-11-26 06:12:20|84.23|83.83|84.3|83.9|84.31|83.91|84.23|83.83|10
1732601550000|2024-11-26 06:12:30|84.29|83.89|84.26|83.86|84.29|83.89|84.26|83.86|7
1732601560000|2024-11-26 06:12:40|84.27|83.87|84.26|83.86|84.27|83.87|84.21|83.81|10
1732601570000|2024-11-26 06:12:50|84.27|83.87|84.26|83.86|84.27|83.87|84.26|83.86|2
1732601580000|2024-11-26 06:13:00|84.24|83.84|84.26|83.86|84.26|83.86|84.21|83.81|6
1732601590000|2024-11-26 06:13:10|84.25|83.85|84.23|83.83|84.26|83.86|84.22|83.82|11
1732601600000|2024-11-26 06:13:20|84.25|83.85|84.3|83.9|84.3|83.9|84.24|83.84|9
1732601610000|2024-11-26 06:13:30|84.31|83.91|84.35|83.95|84.38|83.98|84.3|83.9|8
1732601620000|2024-11-26 06:13:40|84.33|83.93|84.25|83.85|84.33|83.93|84.25|83.85|4
1732601630000|2024-11-26 06:13:50|84.21|83.81|84.21|83.81|84.22|83.82|84.2|83.8|13
1732601640000|2024-11-26 06:14:00|84.2|83.8|84.17|83.77|84.21|83.81|84.15|83.75|7
1732601650000|2024-11-26 06:14:10|84.16|83.76|84.14|83.74|84.16|83.76|84.14|83.74|2
1732601660000|2024-11-26 06:14:20|84.1|83.7|84.05|83.65|84.1|83.7|84|83.6|7
1732601670000|2024-11-26 06:14:30|84.07|83.67|84.09|83.69|84.09|83.69|84.06|83.66|4
1732601680000|2024-11-26 06:14:40|84.07|83.67|84.11|83.71|84.11|83.71|84.07|83.67|3
1732601690000|2024-11-26 06:14:50|84.13|83.73|84.1|83.7|84.13|83.73|84.1|83.7|3
1732601700000|2024-11-26 06:15:00|84.11|83.71|84.08|83.68|84.11|83.71|84.07|83.67|5
1732601710000|2024-11-26 06:15:10|84.06|83.66|84.05|83.65|84.08|83.68|84|83.6|10
1732601720000|2024-11-26 06:15:20|84.06|83.66|84.11|83.71|84.13|83.73|84.06|83.66|9
1732601730000|2024-11-26 06:15:30|84.14|83.74|84.09|83.69|84.15|83.75|84.09|83.69|8
1732601740000|2024-11-26 06:15:40|84.04|83.64|83.99|83.59|84.04|83.64|83.99|83.59|2
1732601750000|2024-11-26 06:15:50|83.98|83.58|84.01|83.61|84.01|83.61|83.98|83.58|5
1732601760000|2024-11-26 06:16:00|83.99|83.59|83.93|83.53|83.99|83.59|83.93|83.53|4
1732601770000|2024-11-26 06:16:10|83.9|83.5|84|83.6|84.01|83.61|83.9|83.5|12
1732601780000|2024-11-26 06:16:20|84.01|83.61|84.08|83.68|84.09|83.69|84.01|83.61|8
1732601790000|2024-11-26 06:16:30|84.09|83.69|84.15|83.75|84.15|83.75|84.08|83.68|12
1732601800000|2024-11-26 06:16:40|84.14|83.74|84.16|83.76|84.16|83.76|84.09|83.69|14
1732601810000|2024-11-26 06:16:50|84.17|83.77|84.19|83.79|84.19|83.79|84.16|83.76|7
1732601820000|2024-11-26 06:17:00|84.17|83.77|84.1|83.7|84.18|83.78|84.1|83.7|9
1732601830000|2024-11-26 06:17:10|84.09|83.69|84.09|83.69|84.17|83.77|84.09|83.69|12
1732601840000|2024-11-26 06:17:20|84.1|83.7|84.13|83.73|84.16|83.76|84.1|83.7|8
1732601850000|2024-11-26 06:17:30|84.14|83.74|84.17|83.77|84.18|83.78|84.14|83.74|6
1732601860000|2024-11-26 06:17:40|84.16|83.76|84.15|83.75|84.16|83.76|84.12|83.72|5
1732601870000|2024-11-26 06:17:50|84.14|83.74|84.13|83.73|84.15|83.75|84.13|83.73|5
1732601880000|2024-11-26 06:18:00|84.14|83.74|84.19|83.79|84.22|83.82|84.11|83.71|16
1732601890000|2024-11-26 06:18:10|84.21|83.81|84.18|83.78|84.21|83.81|84.18|83.78|3
1732601900000|2024-11-26 06:18:20|84.17|83.77|84.11|83.71|84.17|83.77|84.11|83.71|5
1732601910000|2024-11-26 06:18:30|84.1|83.7|84.11|83.71|84.11|83.71|84.07|83.67|6
1732601920000|2024-11-26 06:18:40|84.13|83.73|84.15|83.75|84.17|83.77|84.13|83.73|6
1732601930000|2024-11-26 06:18:50|84.14|83.74|84.1|83.7|84.14|83.74|84.1|83.7|4
1732601940000|2024-11-26 06:19:00|84.14|83.74|84.17|83.77|84.17|83.77|84.14|83.74|3
1732601950000|2024-11-26 06:19:10|84.16|83.76|84.11|83.71|84.16|83.76|84.1|83.7|6
1732601960000|2024-11-26 06:19:20|84.1|83.7|84.09|83.69|84.1|83.7|84.08|83.68|3
1732601970000|2024-11-26 06:19:30|84.1|83.7|84.18|83.78|84.18|83.78|84.1|83.7|5
1732601980000|2024-11-26 06:19:40|84.19|83.79|84.15|83.75|84.19|83.79|84.15|83.75|3
1732601990000|2024-11-26 06:19:50|84.16|83.76|84.16|83.76|84.16|83.76|84.16|83.76|1
1732602000000|2024-11-26 06:20:00|84.17|83.77|84.19|83.79|84.19|83.79|84.15|83.75|6
1732602010000|2024-11-26 06:20:10|84.16|83.76|84.17|83.77|84.17|83.77|84.16|83.76|2
1732602020000|2024-11-26 06:20:20|84.18|83.78|84.18|83.78|84.2|83.8|84.17|83.77|9
1732602030000|2024-11-26 06:20:30|84.17|83.77|84.19|83.79|84.19|83.79|84.17|83.77|3
1732602040000|2024-11-26 06:20:40|84.18|83.78|84.17|83.77|84.18|83.78|84.17|83.77|2
1732602050000|2024-11-26 06:20:50|84.16|83.76|84.1|83.7|84.16|83.76|84.1|83.7|2
1732602060000|2024-11-26 06:21:00|84.09|83.69|84.08|83.68|84.09|83.69|84.06|83.66|5
1732602070000|2024-11-26 06:21:10|84.1|83.7|84.12|83.72|84.15|83.75|84.09|83.69|7
1732602080000|2024-11-26 06:21:20|84.11|83.71|84.06|83.66|84.13|83.73|84.06|83.66|7
1732602090000|2024-11-26 06:21:30|84.04|83.64|84.08|83.68|84.08|83.68|84.04|83.64|4
1732602100000|2024-11-26 06:21:40|84.09|83.69|84.08|83.68|84.1|83.7|84.08|83.68|4
1732602110000|2024-11-26 06:21:50|84.07|83.67|84.09|83.69|84.09|83.69|84.07|83.67|3
1732602120000|2024-11-26 06:22:00|84.03|83.63|83.88|83.48|84.03|83.63|83.88|83.48|8
1732602130000|2024-11-26 06:22:10|83.9|83.5|83.83|83.43|83.9|83.5|83.82|83.42|7
1732602140000|2024-11-26 06:22:20|83.84|83.44|83.78|83.38|83.84|83.44|83.76|83.36|10
1732602150000|2024-11-26 06:22:30|83.79|83.39|83.82|83.42|83.83|83.43|83.79|83.39|7
1732602160000|2024-11-26 06:22:40|83.81|83.41|83.86|83.46|83.86|83.46|83.81|83.41|9
1732602170000|2024-11-26 06:22:50|83.88|83.48|83.9|83.5|83.91|83.51|83.87|83.47|7
1732602180000|2024-11-26 06:23:00|83.82|83.42|83.86|83.46|83.88|83.48|83.82|83.42|12
1732602190000|2024-11-26 06:23:10|83.85|83.45|83.85|83.45|83.85|83.45|83.85|83.45|1
1732602200000|2024-11-26 06:23:20|83.83|83.43|83.81|83.41|83.83|83.43|83.81|83.41|2
1732602210000|2024-11-26 06:23:30|83.83|83.43|83.85|83.45|83.85|83.45|83.83|83.43|5
1732602220000|2024-11-26 06:23:40|83.89|83.49|83.88|83.48|83.89|83.49|83.87|83.47|4
1732602230000|2024-11-26 06:23:50|83.89|83.49|83.88|83.48|83.89|83.49|83.88|83.48|2
1732602240000|2024-11-26 06:24:00|83.87|83.47|83.89|83.49|83.89|83.49|83.87|83.47|3
1732602250000|2024-11-26 06:24:10|83.9|83.5|83.95|83.55|83.98|83.58|83.9|83.5|11
1732602260000|2024-11-26 06:24:20|83.96|83.56|84|83.6|84|83.6|83.96|83.56|5
1732602270000|2024-11-26 06:24:30|83.99|83.59|83.99|83.59|83.99|83.59|83.99|83.59|1
1732602280000|2024-11-26 06:24:40|84|83.6|83.99|83.59|84|83.6|83.99|83.59|2
1732602290000|2024-11-26 06:24:50|83.98|83.58|83.98|83.58|83.98|83.58|83.98|83.58|1
1732602300000|2024-11-26 06:25:00|83.97|83.57|83.97|83.57|83.97|83.57|83.9|83.5|18
1732602310000|2024-11-26 06:25:10|84|83.6|84.05|83.65|84.05|83.65|84|83.6|4
1732602320000|2024-11-26 06:25:20|84.04|83.64|83.99|83.59|84.04|83.64|83.99|83.59|5
1732602330000|2024-11-26 06:25:30|84|83.6|84.04|83.64|84.04|83.64|83.98|83.58|14
1732602340000|2024-11-26 06:25:40|84.05|83.65|84|83.6|84.06|83.66|84|83.6|10
1732602350000|2024-11-26 06:25:50|83.99|83.59|83.98|83.58|83.99|83.59|83.98|83.58|2
1732602360000|2024-11-26 06:26:00|83.99|83.59|84.04|83.64|84.04|83.64|83.99|83.59|3
1732602370000|2024-11-26 06:26:10|84.03|83.63|84.05|83.65|84.06|83.66|84.02|83.62|8
1732602380000|2024-11-26 06:26:20|84.06|83.66|84.05|83.65|84.06|83.66|84.03|83.63|5
1732602390000|2024-11-26 06:26:30|84.06|83.66|84.06|83.66|84.06|83.66|84.05|83.65|3
1732602410000|2024-11-26 06:26:50|84.08|83.68|84.11|83.71|84.12|83.72|84.08|83.68|5
1732602420000|2024-11-26 06:27:00|84.09|83.69|84.13|83.73|84.13|83.73|84.09|83.69|5
1732602430000|2024-11-26 06:27:10|84.12|83.72|84.09|83.69|84.12|83.72|84.09|83.69|3
1732602440000|2024-11-26 06:27:20|84.08|83.68|84.08|83.68|84.09|83.69|84.08|83.68|5
1732602450000|2024-11-26 06:27:30|84.09|83.69|84.08|83.68|84.09|83.69|84.08|83.68|2
1732602460000|2024-11-26 06:27:40|84.04|83.64|84.06|83.66|84.07|83.67|84.03|83.63|7
1732602470000|2024-11-26 06:27:50|84.05|83.65|84.06|83.66|84.06|83.66|84.03|83.63|5
1732602480000|2024-11-26 06:28:00|84.08|83.68|84.12|83.72|84.13|83.73|84.07|83.67|16
1732602490000|2024-11-26 06:28:10|84.1|83.7|84.18|83.78|84.18|83.78|84.09|83.69|10
1732602500000|2024-11-26 06:28:20|84.19|83.79|84.25|83.85|84.25|83.85|84.19|83.79|4
1732602510000|2024-11-26 06:28:30|84.24|83.84|84.23|83.83|84.24|83.84|84.23|83.83|4
1732602520000|2024-11-26 06:28:40|84.22|83.82|84.2|83.8|84.22|83.82|84.2|83.8|4
1732602530000|2024-11-26 06:28:50|84.21|83.81|84.22|83.82|84.22|83.82|84.19|83.79|7
1732602540000|2024-11-26 06:29:00|84.23|83.83|84.25|83.85|84.25|83.85|84.23|83.83|3
1732602550000|2024-11-26 06:29:10|84.27|83.87|84.26|83.86|84.27|83.87|84.25|83.85|3
1732602560000|2024-11-26 06:29:20|84.28|83.88|84.29|83.89|84.29|83.89|84.28|83.88|4
1732602570000|2024-11-26 06:29:30|84.28|83.88|84.29|83.89|84.29|83.89|84.28|83.88|2
1732602580000|2024-11-26 06:29:40|84.28|83.88|84.29|83.89|84.29|83.89|84.28|83.88|2
1732602590000|2024-11-26 06:29:50|84.28|83.88|84.21|83.81|84.28|83.88|84.21|83.81|6
1732602600000|2024-11-26 06:30:00|84.2|83.8|84.22|83.82|84.24|83.84|84.2|83.8|9
1732602610000|2024-11-26 06:30:10|84.23|83.83|84.26|83.86|84.26|83.86|84.23|83.83|6
1732602620000|2024-11-26 06:30:20|84.24|83.84|84.26|83.86|84.26|83.86|84.21|83.81|6
1732602630000|2024-11-26 06:30:30|84.27|83.87|84.28|83.88|84.29|83.89|84.27|83.87|3
1732602640000|2024-11-26 06:30:40|84.26|83.86|84.28|83.88|84.28|83.88|84.25|83.85|5
1732602650000|2024-11-26 06:30:50|84.27|83.87|84.34|83.94|84.34|83.94|84.27|83.87|8
1732602660000|2024-11-26 06:31:00|84.35|83.95|84.36|83.96|84.36|83.96|84.35|83.95|2
1732602670000|2024-11-26 06:31:10|84.37|83.97|84.4|84|84.41|84.01|84.37|83.97|6
1732602680000|2024-11-26 06:31:20|84.37|83.97|84.25|83.85|84.37|83.97|84.24|83.84|8
1732602690000|2024-11-26 06:31:30|84.24|83.84|84.24|83.84|84.25|83.85|84.2|83.8|7
1732602700000|2024-11-26 06:31:40|84.25|83.85|84.19|83.79|84.25|83.85|84.17|83.77|6
1732602710000|2024-11-26 06:31:50|84.2|83.8|84.19|83.79|84.2|83.8|84.18|83.78|6
1732602720000|2024-11-26 06:32:00|84.2|83.8|84.21|83.81|84.26|83.86|84.2|83.8|7
1732602730000|2024-11-26 06:32:10|84.22|83.82|84.2|83.8|84.22|83.82|84.2|83.8|3
1732602740000|2024-11-26 06:32:20|84.19|83.79|84.17|83.77|84.19|83.79|84.14|83.74|6
1732602750000|2024-11-26 06:32:30|84.18|83.78|84.18|83.78|84.18|83.78|84.18|83.78|1
1732602760000|2024-11-26 06:32:40|84.14|83.74|84.14|83.74|84.14|83.74|84.14|83.74|1
1732602770000|2024-11-26 06:32:50|84.08|83.68|84.08|83.68|84.08|83.68|84.08|83.68|1
1732602780000|2024-11-26 06:33:00|84.06|83.66|84.08|83.68|84.08|83.68|84.06|83.66|2
1732602790000|2024-11-26 06:33:10|84.09|83.69|84.13|83.73|84.13|83.73|84.09|83.69|5
1732602800000|2024-11-26 06:33:20|84.17|83.77|84.17|83.77|84.17|83.77|84.16|83.76|3
1732602810000|2024-11-26 06:33:30|84.19|83.79|84.19|83.79|84.2|83.8|84.19|83.79|3
1732602820000|2024-11-26 06:33:40|84.2|83.8|84.18|83.78|84.2|83.8|84.18|83.78|2
1732602830000|2024-11-26 06:33:50|84.19|83.79|84.18|83.78|84.19|83.79|84.18|83.78|2
1732602840000|2024-11-26 06:34:00|84.13|83.73|84.13|83.73|84.13|83.73|84.13|83.73|1
1732602850000|2024-11-26 06:34:10|84.11|83.71|84.14|83.74|84.14|83.74|84.08|83.68|6
1732602860000|2024-11-26 06:34:20|84.13|83.73|84.13|83.73|84.14|83.74|84.13|83.73|5
1732602870000|2024-11-26 06:34:30|84.12|83.72|84.1|83.7|84.12|83.72|84.09|83.69|4
1732602880000|2024-11-26 06:34:40|84.11|83.71|84.09|83.69|84.12|83.72|84.09|83.69|4
1732602890000|2024-11-26 06:34:50|84.08|83.68|84.08|83.68|84.08|83.68|84.08|83.68|1
1732602900000|2024-11-26 06:35:00|84.07|83.67|84.06|83.66|84.07|83.67|84.06|83.66|8
1732602910000|2024-11-26 06:35:10|84.07|83.67|84.13|83.73|84.13|83.73|84.07|83.67|6
1732602920000|2024-11-26 06:35:20|84.15|83.75|84.25|83.85|84.26|83.86|84.15|83.75|10
1732602930000|2024-11-26 06:35:30|84.24|83.84|84.28|83.88|84.29|83.89|84.24|83.84|5
1732602940000|2024-11-26 06:35:40|84.27|83.87|84.26|83.86|84.27|83.87|84.26|83.86|2
1732602950000|2024-11-26 06:35:50|84.24|83.84|84.24|83.84|84.24|83.84|84.24|83.84|1
1732602960000|2024-11-26 06:36:00|84.22|83.82|84.17|83.77|84.22|83.82|84.17|83.77|3
1732602970000|2024-11-26 06:36:10|84.12|83.72|84.09|83.69|84.13|83.73|84.09|83.69|11
1732602980000|2024-11-26 06:36:20|84.1|83.7|84.14|83.74|84.14|83.74|84.1|83.7|4
1732602990000|2024-11-26 06:36:30|84.15|83.75|84.17|83.77|84.18|83.78|84.14|83.74|8
1732603000000|2024-11-26 06:36:40|84.18|83.78|84.16|83.76|84.18|83.78|84.16|83.76|2
1732603010000|2024-11-26 06:36:50|84.17|83.77|84.18|83.78|84.18|83.78|84.17|83.77|2
1732603020000|2024-11-26 06:37:00|84.21|83.81|84.18|83.78|84.23|83.83|84.18|83.78|6
1732603030000|2024-11-26 06:37:10|84.17|83.77|84.18|83.78|84.19|83.79|84.16|83.76|5
1732603050000|2024-11-26 06:37:30|84.2|83.8|84.28|83.88|84.29|83.89|84.2|83.8|9
1732603060000|2024-11-26 06:37:40|84.32|83.92|84.35|83.95|84.36|83.96|84.32|83.92|6
1732603070000|2024-11-26 06:37:50|84.36|83.96|84.36|83.96|84.38|83.98|84.34|83.94|8
1732603080000|2024-11-26 06:38:00|84.33|83.93|84.32|83.92|84.33|83.93|84.32|83.92|2
1732603090000|2024-11-26 06:38:10|84.27|83.87|84.29|83.89|84.3|83.9|84.27|83.87|8
1732603100000|2024-11-26 06:38:20|84.28|83.88|84.34|83.94|84.34|83.94|84.28|83.88|9
1732603110000|2024-11-26 06:38:30|84.35|83.95|84.29|83.89|84.35|83.95|84.28|83.88|8
1732603120000|2024-11-26 06:38:40|84.28|83.88|84.32|83.92|84.33|83.93|84.28|83.88|4
1732603130000|2024-11-26 06:38:50|84.31|83.91|84.31|83.91|84.34|83.94|84.29|83.89|9
1732603140000|2024-11-26 06:39:00|84.3|83.9|84.37|83.97|84.37|83.97|84.3|83.9|6
1732603150000|2024-11-26 06:39:10|84.35|83.95|84.3|83.9|84.35|83.95|84.29|83.89|8
1732603160000|2024-11-26 06:39:20|84.29|83.89|84.25|83.85|84.3|83.9|84.25|83.85|7
1732603170000|2024-11-26 06:39:30|84.24|83.84|84.19|83.79|84.24|83.84|84.19|83.79|9
1732603180000|2024-11-26 06:39:40|84.18|83.78|84.13|83.73|84.18|83.78|84.13|83.73|5
1732603190000|2024-11-26 06:39:50|84.11|83.71|84.07|83.67|84.11|83.71|84.07|83.67|5
1732603200000|2024-11-26 06:40:00|84.06|83.66|84.02|83.62|84.11|83.71|84.02|83.62|12
1732603210000|2024-11-26 06:40:10|84.01|83.61|84.05|83.65|84.05|83.65|84.01|83.61|14
1732603220000|2024-11-26 06:40:20|84.04|83.64|84.07|83.67|84.11|83.71|84.03|83.63|20
1732603230000|2024-11-26 06:40:30|84.06|83.66|84.09|83.69|84.12|83.72|84.06|83.66|9
1732603240000|2024-11-26 06:40:40|84.1|83.7|84.12|83.72|84.12|83.72|84.09|83.69|8
1732603250000|2024-11-26 06:40:50|84.13|83.73|84.15|83.75|84.17|83.77|84.13|83.73|6
1732603260000|2024-11-26 06:41:00|84.14|83.74|84.16|83.76|84.17|83.77|84.1|83.7|23
1732603270000|2024-11-26 06:41:10|84.17|83.77|84.11|83.71|84.17|83.77|84.09|83.69|9
1732603280000|2024-11-26 06:41:20|84.13|83.73|84.14|83.74|84.15|83.75|84.13|83.73|10
1732603290000|2024-11-26 06:41:30|84.13|83.73|84.15|83.75|84.15|83.75|84.13|83.73|3
1732603300000|2024-11-26 06:41:40|84.14|83.74|84.11|83.71|84.14|83.74|84.11|83.71|4
1732603310000|2024-11-26 06:41:50|84.08|83.68|84.08|83.68|84.08|83.68|84.08|83.68|1
1732603320000|2024-11-26 06:42:00|84.1|83.7|84.09|83.69|84.11|83.71|84.09|83.69|4
1732603330000|2024-11-26 06:42:10|84.07|83.67|84.06|83.66|84.08|83.68|84.06|83.66|3
1732603340000|2024-11-26 06:42:20|84.05|83.65|84.01|83.61|84.05|83.65|84.01|83.61|3
1732603350000|2024-11-26 06:42:30|83.99|83.59|83.96|83.56|83.99|83.59|83.96|83.56|8
1732603360000|2024-11-26 06:42:40|83.97|83.57|84.01|83.61|84.01|83.61|83.97|83.57|7
1732603370000|2024-11-26 06:42:50|84.03|83.63|84.09|83.69|84.1|83.7|84.03|83.63|14
1732603380000|2024-11-26 06:43:00|84.08|83.68|84.14|83.74|84.18|83.78|84.08|83.68|13
1732603390000|2024-11-26 06:43:10|84.16|83.76|84.2|83.8|84.22|83.82|84.14|83.74|8
1732603400000|2024-11-26 06:43:20|84.21|83.81|84.21|83.81|84.22|83.82|84.2|83.8|7
1732603410000|2024-11-26 06:43:30|84.22|83.82|84.2|83.8|84.23|83.83|84.19|83.79|7
1732603420000|2024-11-26 06:43:40|84.21|83.81|84.19|83.79|84.21|83.81|84.18|83.78|7
1732603430000|2024-11-26 06:43:50|84.18|83.78|84.16|83.76|84.18|83.78|84.11|83.71|16
1732603440000|2024-11-26 06:44:00|84.15|83.75|84.18|83.78|84.18|83.78|84.15|83.75|6
1732603450000|2024-11-26 06:44:10|84.19|83.79|84.2|83.8|84.21|83.81|84.18|83.78|6
1732603460000|2024-11-26 06:44:20|84.21|83.81|84.21|83.81|84.21|83.81|84.21|83.81|1
1732603470000|2024-11-26 06:44:30|84.22|83.82|84.22|83.82|84.22|83.82|84.22|83.82|1
1732603480000|2024-11-26 06:44:40|84.21|83.81|84.18|83.78|84.21|83.81|84.17|83.77|7
1732603490000|2024-11-26 06:44:50|84.16|83.76|84.13|83.73|84.18|83.78|84.13|83.73|7
1732603500000|2024-11-26 06:45:00|84.11|83.71|84.21|83.81|84.21|83.81|84.11|83.71|10
1732603510000|2024-11-26 06:45:10|84.22|83.82|84.31|83.91|84.31|83.91|84.22|83.82|13
1732603520000|2024-11-26 06:45:20|84.32|83.92|84.33|83.93|84.39|83.99|84.32|83.92|17
1732603530000|2024-11-26 06:45:30|84.34|83.94|84.24|83.84|84.34|83.94|84.24|83.84|15
1732603540000|2024-11-26 06:45:40|84.22|83.82|84.26|83.86|84.27|83.87|84.22|83.82|9
1732603550000|2024-11-26 06:45:50|84.29|83.89|84.3|83.9|84.32|83.92|84.29|83.89|5
1732603560000|2024-11-26 06:46:00|84.31|83.91|84.3|83.9|84.32|83.92|84.3|83.9|5
1732603570000|2024-11-26 06:46:10|84.31|83.91|84.25|83.85|84.34|83.94|84.24|83.84|12
1732603580000|2024-11-26 06:46:20|84.26|83.86|84.23|83.83|84.27|83.87|84.21|83.81|18
1732603590000|2024-11-26 06:46:30|84.25|83.85|84.27|83.87|84.27|83.87|84.22|83.82|8
1732603600000|2024-11-26 06:46:40|84.3|83.9|84.35|83.95|84.35|83.95|84.3|83.9|14
1732603610000|2024-11-26 06:46:50|84.34|83.94|84.39|83.99|84.39|83.99|84.34|83.94|6
1732603620000|2024-11-26 06:47:00|84.4|84|84.38|83.98|84.4|84|84.37|83.97|13
1732603630000|2024-11-26 06:47:10|84.39|83.99|84.36|83.96|84.39|83.99|84.35|83.95|10
1732603640000|2024-11-26 06:47:20|84.37|83.97|84.29|83.89|84.37|83.97|84.29|83.89|16
1732603650000|2024-11-26 06:47:30|84.3|83.9|84.28|83.88|84.3|83.9|84.27|83.87|7
1732603660000|2024-11-26 06:47:40|84.29|83.89|84.32|83.92|84.32|83.92|84.29|83.89|5
1732603670000|2024-11-26 06:47:50|84.34|83.94|84.39|83.99|84.39|83.99|84.34|83.94|6
1732603680000|2024-11-26 06:48:00|84.38|83.98|84.34|83.94|84.39|83.99|84.34|83.94|8
1732603690000|2024-11-26 06:48:10|84.35|83.95|84.3|83.9|84.35|83.95|84.3|83.9|4
1732603700000|2024-11-26 06:48:20|84.29|83.89|84.23|83.83|84.29|83.89|84.23|83.83|4
1732603710000|2024-11-26 06:48:30|84.19|83.79|84.12|83.72|84.21|83.81|84.12|83.72|11
1732603720000|2024-11-26 06:48:40|84.11|83.71|84.09|83.69|84.12|83.72|84.08|83.68|15
1732603730000|2024-11-26 06:48:50|84.08|83.68|84.1|83.7|84.14|83.74|84.08|83.68|12
1732603740000|2024-11-26 06:49:00|84.11|83.71|84.16|83.76|84.19|83.79|84.11|83.71|14
1732603750000|2024-11-26 06:49:10|84.17|83.77|84.16|83.76|84.17|83.77|84.15|83.75|5
1732603760000|2024-11-26 06:49:20|84.18|83.78|84.19|83.79|84.2|83.8|84.18|83.78|6
1732603770000|2024-11-26 06:49:30|84.18|83.78|84.14|83.74|84.18|83.78|84.14|83.74|10
1732603780000|2024-11-26 06:49:40|84.15|83.75|84.11|83.71|84.15|83.75|84.11|83.71|11
1732603790000|2024-11-26 06:49:50|84.1|83.7|84.09|83.69|84.11|83.71|84.09|83.69|12
1732603800000|2024-11-26 06:50:00|84.1|83.7|84.08|83.68|84.11|83.71|84.03|83.63|20
1732603810000|2024-11-26 06:50:10|84.07|83.67|83.95|83.55|84.07|83.67|83.95|83.55|9
1732603820000|2024-11-26 06:50:20|83.94|83.54|83.92|83.52|83.97|83.57|83.91|83.51|18
1732603830000|2024-11-26 06:50:30|83.95|83.55|83.89|83.49|83.95|83.55|83.89|83.49|9
1732603840000|2024-11-26 06:50:40|83.91|83.51|83.96|83.56|83.96|83.56|83.91|83.51|12
1732603850000|2024-11-26 06:50:50|83.95|83.55|83.98|83.58|83.99|83.59|83.95|83.55|14
1732603860000|2024-11-26 06:51:00|83.99|83.59|83.98|83.58|84|83.6|83.97|83.57|11
1732603870000|2024-11-26 06:51:10|84|83.6|83.99|83.59|84.01|83.61|83.98|83.58|8
1732603880000|2024-11-26 06:51:20|84|83.6|83.98|83.58|84.01|83.61|83.97|83.57|8
1732603890000|2024-11-26 06:51:30|83.99|83.59|84.02|83.62|84.02|83.62|83.99|83.59|3
1732603900000|2024-11-26 06:51:40|84.01|83.61|83.98|83.58|84.01|83.61|83.98|83.58|4
1732603910000|2024-11-26 06:51:50|83.97|83.57|83.97|83.57|83.99|83.59|83.93|83.53|7
1732603920000|2024-11-26 06:52:00|83.98|83.58|84.07|83.67|84.08|83.68|83.98|83.58|15
1732603930000|2024-11-26 06:52:10|84.08|83.68|84.13|83.73|84.16|83.76|84.07|83.67|16
1732603940000|2024-11-26 06:52:20|84.14|83.74|84.08|83.68|84.16|83.76|84.08|83.68|22
1732603950000|2024-11-26 06:52:30|84.07|83.67|84.07|83.67|84.08|83.68|84.06|83.66|9
1732603960000|2024-11-26 06:52:40|84.08|83.68|84.07|83.67|84.09|83.69|84.07|83.67|4
1732603970000|2024-11-26 06:52:50|84.08|83.68|84.06|83.66|84.08|83.68|84.06|83.66|6
1732603980000|2024-11-26 06:53:00|84.07|83.67|84.09|83.69|84.09|83.69|84.04|83.64|11
1732603990000|2024-11-26 06:53:10|84.11|83.71|84.17|83.77|84.17|83.77|84.11|83.71|9
1732604000000|2024-11-26 06:53:20|84.18|83.78|84.23|83.83|84.24|83.84|84.18|83.78|17
1732604010000|2024-11-26 06:53:30|84.25|83.85|84.25|83.85|84.26|83.86|84.22|83.82|11
1732604020000|2024-11-26 06:53:40|84.24|83.84|84.23|83.83|84.25|83.85|84.23|83.83|12
1732604030000|2024-11-26 06:53:50|84.22|83.82|84.06|83.66|84.22|83.82|84.05|83.65|9
1732604040000|2024-11-26 06:54:00|84.07|83.67|84.06|83.66|84.09|83.69|84.04|83.64|11
1732604050000|2024-11-26 06:54:10|84.07|83.67|83.97|83.57|84.07|83.67|83.96|83.56|18
1732604060000|2024-11-26 06:54:20|83.96|83.56|83.97|83.57|84|83.6|83.92|83.52|17
1732604070000|2024-11-26 06:54:30|83.96|83.56|83.96|83.56|83.98|83.58|83.93|83.53|16
1732604080000|2024-11-26 06:54:40|83.97|83.57|83.97|83.57|83.98|83.58|83.95|83.55|10
1732604090000|2024-11-26 06:54:50|83.95|83.55|83.93|83.53|83.95|83.55|83.9|83.5|15
1732604100000|2024-11-26 06:55:00|83.94|83.54|83.87|83.47|83.98|83.58|83.86|83.46|20
1732604110000|2024-11-26 06:55:10|83.88|83.48|83.87|83.47|83.88|83.48|83.86|83.46|10
1732604120000|2024-11-26 06:55:20|83.88|83.48|83.87|83.47|83.89|83.49|83.84|83.44|10
1732604130000|2024-11-26 06:55:30|83.88|83.48|83.86|83.46|83.88|83.48|83.84|83.44|11
1732604140000|2024-11-26 06:55:40|83.85|83.45|83.89|83.49|83.89|83.49|83.85|83.45|9
1732604150000|2024-11-26 06:55:50|83.87|83.47|83.84|83.44|83.88|83.48|83.81|83.41|14
1732604160000|2024-11-26 06:56:00|83.85|83.45|83.81|83.41|83.88|83.48|83.81|83.41|14
1732604170000|2024-11-26 06:56:10|83.83|83.43|83.89|83.49|83.9|83.5|83.82|83.42|17
1732604180000|2024-11-26 06:56:20|83.9|83.5|83.89|83.49|83.91|83.51|83.87|83.47|17
1732604190000|2024-11-26 06:56:30|83.9|83.5|83.93|83.53|83.98|83.58|83.9|83.5|19
1732604200000|2024-11-26 06:56:40|83.94|83.54|83.9|83.5|83.94|83.54|83.89|83.49|13
1732604210000|2024-11-26 06:56:50|83.91|83.51|83.93|83.53|83.93|83.53|83.91|83.51|3
1732604220000|2024-11-26 06:57:00|83.94|83.54|84.05|83.65|84.05|83.65|83.94|83.54|14
1732604230000|2024-11-26 06:57:10|84.06|83.66|84.16|83.76|84.17|83.77|84.06|83.66|21
1732604240000|2024-11-26 06:57:20|84.15|83.75|84.2|83.8|84.21|83.81|84.13|83.73|19
1732604250000|2024-11-26 06:57:30|84.21|83.81|84.18|83.78|84.23|83.83|84.18|83.78|11
1732604260000|2024-11-26 06:57:40|84.16|83.76|84.13|83.73|84.17|83.77|84.11|83.71|21
1732604270000|2024-11-26 06:57:50|84.12|83.72|84.12|83.72|84.13|83.73|84.12|83.72|9
1732604280000|2024-11-26 06:58:00|84.17|83.77|84.21|83.81|84.22|83.82|84.17|83.77|19
1732604290000|2024-11-26 06:58:10|84.22|83.82|84.22|83.82|84.22|83.82|84.21|83.81|3
1732604300000|2024-11-26 06:58:20|84.21|83.81|84.19|83.79|84.24|83.84|84.19|83.79|12
1732604310000|2024-11-26 06:58:30|84.18|83.78|84.14|83.74|84.18|83.78|84.14|83.74|4
1732604320000|2024-11-26 06:58:40|84.13|83.73|84.12|83.72|84.15|83.75|84.12|83.72|13
1732604330000|2024-11-26 06:58:50|84.13|83.73|84.14|83.74|84.16|83.76|84.11|83.71|14
1732604340000|2024-11-26 06:59:00|84.17|83.77|84.11|83.71|84.17|83.77|84.11|83.71|6
1732604350000|2024-11-26 06:59:10|84.12|83.72|84.1|83.7|84.13|83.73|84.1|83.7|9
1732604360000|2024-11-26 06:59:20|84.08|83.68|84.08|83.68|84.1|83.7|84.08|83.68|15
1732604370000|2024-11-26 06:59:30|84.07|83.67|84.1|83.7|84.1|83.7|84.07|83.67|5
1732604380000|2024-11-26 06:59:40|84.08|83.68|84.09|83.69|84.09|83.69|84.07|83.67|12
1732604390000|2024-11-26 06:59:50|84.1|83.7|84.09|83.69|84.14|83.74|84.08|83.68|9
1732604400000|2024-11-26 07:00:00|84.08|83.68|83.91|83.51|84.11|83.71|83.91|83.51|16
1732604410000|2024-11-26 07:00:10|83.92|83.52|83.89|83.49|83.92|83.52|83.89|83.49|8
1732604420000|2024-11-26 07:00:20|83.88|83.48|83.83|83.43|83.88|83.48|83.81|83.41|13
1732604430000|2024-11-26 07:00:30|83.82|83.42|83.82|83.42|83.86|83.46|83.81|83.41|13
1732604440000|2024-11-26 07:00:40|83.81|83.41|83.8|83.4|83.86|83.46|83.79|83.39|18
1732604450000|2024-11-26 07:00:50|83.81|83.41|83.79|83.39|83.85|83.45|83.78|83.38|20
1732604460000|2024-11-26 07:01:00|83.8|83.4|83.75|83.35|83.81|83.41|83.73|83.33|8
1732604470000|2024-11-26 07:01:10|83.76|83.36|83.77|83.37|83.78|83.38|83.75|83.35|14
1732604480000|2024-11-26 07:01:20|83.74|83.34|83.72|83.32|83.74|83.34|83.7|83.3|20
1732604490000|2024-11-26 07:01:30|83.73|83.33|83.66|83.26|83.73|83.33|83.66|83.26|9
1732604500000|2024-11-26 07:01:40|83.67|83.27|83.62|83.22|83.67|83.27|83.62|83.22|10
1732604510000|2024-11-26 07:01:50|83.59|83.19|83.6|83.2|83.62|83.22|83.58|83.18|17
1732604520000|2024-11-26 07:02:00|83.61|83.21|83.58|83.18|83.62|83.22|83.58|83.18|9
1732604530000|2024-11-26 07:02:10|83.57|83.17|83.55|83.15|83.57|83.17|83.51|83.11|19
1732604540000|2024-11-26 07:02:20|83.53|83.13|83.51|83.11|83.56|83.16|83.49|83.09|21
1732604550000|2024-11-26 07:02:30|83.52|83.12|83.61|83.21|83.66|83.26|83.52|83.12|22
1732604560000|2024-11-26 07:02:40|83.62|83.22|83.65|83.25|83.65|83.25|83.6|83.2|8
1732604570000|2024-11-26 07:02:50|83.63|83.23|83.65|83.25|83.65|83.25|83.61|83.21|6
1732604580000|2024-11-26 07:03:00|83.66|83.26|83.81|83.41|83.81|83.41|83.66|83.26|17
1732604590000|2024-11-26 07:03:10|83.82|83.42|83.76|83.36|83.83|83.43|83.75|83.35|17
1732604600000|2024-11-26 07:03:20|83.75|83.35|83.67|83.27|83.75|83.35|83.67|83.27|10
1732604610000|2024-11-26 07:03:30|83.7|83.3|83.79|83.39|83.79|83.39|83.7|83.3|18
1732604620000|2024-11-26 07:03:40|83.78|83.38|83.74|83.34|83.78|83.38|83.74|83.34|8
1732604630000|2024-11-26 07:03:50|83.75|83.35|83.72|83.32|83.75|83.35|83.72|83.32|4
1732604640000|2024-11-26 07:04:00|83.74|83.34|83.69|83.29|83.74|83.34|83.69|83.29|10
1732604650000|2024-11-26 07:04:10|83.65|83.25|83.66|83.26|83.67|83.27|83.61|83.21|11
1732604660000|2024-11-26 07:04:20|83.65|83.25|83.68|83.28|83.68|83.28|83.65|83.25|8
1732604670000|2024-11-26 07:04:30|83.67|83.27|83.64|83.24|83.69|83.29|83.64|83.24|11
1732604680000|2024-11-26 07:04:40|83.63|83.23|83.63|83.23|83.63|83.23|83.61|83.21|7
1732604690000|2024-11-26 07:04:50|83.62|83.22|83.59|83.19|83.62|83.22|83.59|83.19|5
1732604700000|2024-11-26 07:05:00|83.57|83.17|83.63|83.23|83.63|83.23|83.54|83.14|16
1732604710000|2024-11-26 07:05:10|83.62|83.22|83.59|83.19|83.64|83.24|83.59|83.19|12
1732604720000|2024-11-26 07:05:20|83.58|83.18|83.58|83.18|83.61|83.21|83.57|83.17|9
1732604730000|2024-11-26 07:05:30|83.56|83.16|83.51|83.11|83.56|83.16|83.5|83.1|15
1732604740000|2024-11-26 07:05:40|83.52|83.12|83.59|83.19|83.59|83.19|83.5|83.1|13
1732604750000|2024-11-26 07:05:50|83.61|83.21|83.59|83.19|83.62|83.22|83.57|83.17|13
1732604760000|2024-11-26 07:06:00|83.6|83.2|83.6|83.2|83.64|83.24|83.58|83.18|18
1732604770000|2024-11-26 07:06:10|83.61|83.21|83.5|83.1|83.61|83.21|83.49|83.09|12
1732604780000|2024-11-26 07:06:20|83.49|83.09|83.43|83.03|83.5|83.1|83.43|83.03|8
1732604790000|2024-11-26 07:06:30|83.44|83.04|83.37|82.97|83.44|83.04|83.36|82.96|15
1732604800000|2024-11-26 07:06:40|83.38|82.98|83.35|82.95|83.4|83|83.32|82.92|15
1732604810000|2024-11-26 07:06:50|83.34|82.94|83.34|82.94|83.36|82.96|83.34|82.94|13
1732604820000|2024-11-26 07:07:00|83.35|82.95|83.35|82.95|83.36|82.96|83.34|82.94|13
1732604830000|2024-11-26 07:07:10|83.37|82.97|83.38|82.98|83.42|83.02|83.34|82.94|19
1732604840000|2024-11-26 07:07:20|83.42|83.02|83.38|82.98|83.44|83.04|83.36|82.96|19
1732604850000|2024-11-26 07:07:30|83.37|82.97|83.36|82.96|83.38|82.98|83.36|82.96|11
1732604860000|2024-11-26 07:07:40|83.34|82.94|83.34|82.94|83.34|82.94|83.34|82.94|1
1732604870000|2024-11-26 07:07:50|83.35|82.95|83.35|82.95|83.38|82.98|83.35|82.95|10
1732604880000|2024-11-26 07:08:00|83.34|82.94|83.24|82.84|83.34|82.94|83.23|82.83|13
1732604890000|2024-11-26 07:08:10|83.25|82.85|83.23|82.83|83.25|82.85|83.23|82.83|16
1732604900000|2024-11-26 07:08:20|83.22|82.82|83.15|82.75|83.22|82.82|83.15|82.75|10
1732604910000|2024-11-26 07:08:30|83.16|82.76|83.18|82.78|83.2|82.8|83.14|82.74|17
1732604920000|2024-11-26 07:08:40|83.19|82.79|83.21|82.81|83.21|82.81|83.18|82.78|9
1732604930000|2024-11-26 07:08:50|83.2|82.8|83.19|82.79|83.21|82.81|83.19|82.79|12
1732604940000|2024-11-26 07:09:00|83.2|82.8|83.22|82.82|83.23|82.83|83.19|82.79|7
1732604950000|2024-11-26 07:09:10|83.2|82.8|83.21|82.81|83.24|82.84|83.19|82.79|9
1732604960000|2024-11-26 07:09:20|83.19|82.79|83.24|82.84|83.24|82.84|83.19|82.79|8
1732604970000|2024-11-26 07:09:30|83.22|82.82|83.17|82.77|83.23|82.83|83.17|82.77|11
1732604980000|2024-11-26 07:09:40|83.18|82.78|83.2|82.8|83.23|82.83|83.17|82.77|16
1732604990000|2024-11-26 07:09:50|83.21|82.81|83.21|82.81|83.22|82.82|83.2|82.8|12
1732605000000|2024-11-26 07:10:00|83.2|82.8|83.18|82.78|83.22|82.82|83.17|82.77|9
1732605010000|2024-11-26 07:10:10|83.17|82.77|83.16|82.76|83.19|82.79|83.16|82.76|5
1732605020000|2024-11-26 07:10:20|83.14|82.74|83.05|82.65|83.14|82.74|83.03|82.63|9
1732605030000|2024-11-26 07:10:30|83.06|82.66|83.05|82.65|83.11|82.71|83.05|82.65|12
1732605040000|2024-11-26 07:10:40|83.04|82.64|83.05|82.65|83.06|82.66|83.04|82.64|6
1732605050000|2024-11-26 07:10:50|83.06|82.66|83.09|82.69|83.13|82.73|83.06|82.66|10
1732605060000|2024-11-26 07:11:00|83.08|82.68|82.96|82.56|83.09|82.69|82.95|82.55|18
1732605070000|2024-11-26 07:11:10|82.95|82.55|82.95|82.55|82.97|82.57|82.93|82.53|17
1732605080000|2024-11-26 07:11:20|82.96|82.56|82.95|82.55|82.96|82.56|82.95|82.55|2
1732605090000|2024-11-26 07:11:30|82.96|82.56|82.94|82.54|82.96|82.56|82.94|82.54|4
1732605100000|2024-11-26 07:11:40|82.95|82.55|82.99|82.59|83|82.6|82.94|82.54|10
1732605110000|2024-11-26 07:11:50|83.01|82.61|82.99|82.59|83.03|82.63|82.99|82.59|7
1732605120000|2024-11-26 07:12:00|83|82.6|83.03|82.63|83.04|82.64|82.99|82.59|7
1732605130000|2024-11-26 07:12:10|83.04|82.64|83.12|82.72|83.12|82.72|83.04|82.64|5
1732605140000|2024-11-26 07:12:20|83.11|82.71|83.08|82.68|83.11|82.71|83.08|82.68|10
1732605150000|2024-11-26 07:12:30|83.06|82.66|83.06|82.66|83.08|82.68|83.06|82.66|4
1732605160000|2024-11-26 07:12:40|83.04|82.64|83.06|82.66|83.06|82.66|83.03|82.63|9
1732605170000|2024-11-26 07:12:50|83.05|82.65|82.97|82.57|83.05|82.65|82.97|82.57|5
1732605180000|2024-11-26 07:13:00|82.98|82.58|82.98|82.58|82.98|82.58|82.97|82.57|7
1732605190000|2024-11-26 07:13:10|82.97|82.57|82.99|82.59|82.99|82.59|82.97|82.57|9
1732605200000|2024-11-26 07:13:20|82.98|82.58|82.86|82.46|83.03|82.63|82.86|82.46|14
1732605210000|2024-11-26 07:13:30|82.82|82.42|82.83|82.43|82.85|82.45|82.82|82.42|7
1732605220000|2024-11-26 07:13:40|82.8|82.4|82.68|82.28|82.8|82.4|82.68|82.28|11
1732605230000|2024-11-26 07:13:50|82.71|82.31|82.75|82.35|82.76|82.36|82.71|82.31|15
1732605240000|2024-11-26 07:14:00|82.76|82.36|82.69|82.29|82.76|82.36|82.65|82.25|16
1732605250000|2024-11-26 07:14:10|82.7|82.3|82.72|82.32|82.74|82.34|82.69|82.29|15
1732605260000|2024-11-26 07:14:20|82.69|82.29|82.68|82.28|82.73|82.33|82.67|82.27|13
1732605270000|2024-11-26 07:14:30|82.66|82.26|82.68|82.28|82.68|82.28|82.64|82.24|9
1732605280000|2024-11-26 07:14:40|82.67|82.27|82.67|82.27|82.67|82.27|82.67|82.27|1
1732605290000|2024-11-26 07:14:50|82.65|82.25|82.65|82.25|82.67|82.27|82.61|82.21|12
1732605300000|2024-11-26 07:15:00|82.66|82.26|82.78|82.38|82.8|82.4|82.65|82.25|15
1732605310000|2024-11-26 07:15:10|82.81|82.41|82.83|82.43|82.85|82.45|82.77|82.37|10
1732605320000|2024-11-26 07:15:20|82.84|82.44|82.88|82.48|82.91|82.51|82.84|82.44|9
1732605330000|2024-11-26 07:15:30|82.85|82.45|82.82|82.42|82.85|82.45|82.82|82.42|5
1732605340000|2024-11-26 07:15:40|82.79|82.39|82.75|82.35|82.79|82.39|82.75|82.35|3
1732605350000|2024-11-26 07:15:50|82.74|82.34|82.74|82.34|82.74|82.34|82.7|82.3|9
1732605360000|2024-11-26 07:16:00|82.72|82.32|82.72|82.32|82.72|82.32|82.7|82.3|7
1732605370000|2024-11-26 07:16:10|82.71|82.31|82.68|82.28|82.72|82.32|82.67|82.27|8
1732605380000|2024-11-26 07:16:20|82.66|82.26|82.62|82.22|82.66|82.26|82.62|82.22|3
1732605390000|2024-11-26 07:16:30|82.61|82.21|82.63|82.23|82.64|82.24|82.56|82.16|20
1732605400000|2024-11-26 07:16:40|82.62|82.22|82.55|82.15|82.63|82.23|82.55|82.15|8
1732605410000|2024-11-26 07:16:50|82.54|82.14|82.5|82.1|82.54|82.14|82.48|82.08|14
1732605420000|2024-11-26 07:17:00|82.49|82.09|82.39|81.99|82.49|82.09|82.36|81.96|11
1732605430000|2024-11-26 07:17:10|82.37|81.97|82.37|81.97|82.39|81.99|82.37|81.97|4
1732605440000|2024-11-26 07:17:20|82.36|81.96|82.46|82.06|82.47|82.07|82.36|81.96|14
1732605450000|2024-11-26 07:17:30|82.47|82.07|82.52|82.12|82.53|82.13|82.47|82.07|12
1732605460000|2024-11-26 07:17:40|82.53|82.13|82.57|82.17|82.57|82.17|82.5|82.1|13
1732605470000|2024-11-26 07:17:50|82.58|82.18|82.61|82.21|82.61|82.21|82.55|82.15|10
1732605480000|2024-11-26 07:18:00|82.6|82.2|82.57|82.17|82.6|82.2|82.56|82.16|10
1732605490000|2024-11-26 07:18:10|82.58|82.18|82.68|82.28|82.69|82.29|82.58|82.18|16
1732605500000|2024-11-26 07:18:20|82.66|82.26|82.78|82.38|82.78|82.38|82.66|82.26|17
1732605510000|2024-11-26 07:18:30|82.74|82.34|82.82|82.42|82.85|82.45|82.74|82.34|16
1732605520000|2024-11-26 07:18:40|82.81|82.41|82.78|82.38|82.81|82.41|82.75|82.35|12
1732605530000|2024-11-26 07:18:50|82.75|82.35|82.71|82.31|82.75|82.35|82.7|82.3|9
1732605540000|2024-11-26 07:19:00|82.69|82.29|82.71|82.31|82.71|82.31|82.62|82.22|12
1732605550000|2024-11-26 07:19:10|82.7|82.3|82.59|82.19|82.7|82.3|82.57|82.17|12
1732605570000|2024-11-26 07:19:30|82.6|82.2|82.7|82.3|82.7|82.3|82.6|82.2|13
1732605580000|2024-11-26 07:19:40|82.72|82.32|82.59|82.19|82.72|82.32|82.58|82.18|9
1732605590000|2024-11-26 07:19:50|82.58|82.18|82.62|82.22|82.63|82.23|82.57|82.17|11
1732605600000|2024-11-26 07:20:00|82.63|82.23|82.48|82.08|82.63|82.23|82.46|82.06|13
1732605610000|2024-11-26 07:20:10|82.47|82.07|82.58|82.18|82.59|82.19|82.47|82.07|14
1732605620000|2024-11-26 07:20:20|82.57|82.17|82.6|82.2|82.63|82.23|82.49|82.09|16
1732605630000|2024-11-26 07:20:30|82.59|82.19|82.69|82.29|82.74|82.34|82.59|82.19|14
1732605640000|2024-11-26 07:20:40|82.7|82.3|82.68|82.28|82.7|82.3|82.67|82.27|11
1732605650000|2024-11-26 07:20:50|82.64|82.24|82.6|82.2|82.64|82.24|82.59|82.19|8
1732605660000|2024-11-26 07:21:00|82.59|82.19|82.62|82.22|82.65|82.25|82.58|82.18|10
1732605670000|2024-11-26 07:21:10|82.59|82.19|82.56|82.16|82.59|82.19|82.56|82.16|8
1732605680000|2024-11-26 07:21:20|82.57|82.17|82.63|82.23|82.67|82.27|82.57|82.17|13
1732605690000|2024-11-26 07:21:30|82.58|82.18|82.59|82.19|82.59|82.19|82.57|82.17|6
1732605700000|2024-11-26 07:21:40|82.58|82.18|82.55|82.15|82.58|82.18|82.55|82.15|3
1732605710000|2024-11-26 07:21:50|82.56|82.16|82.58|82.18|82.59|82.19|82.56|82.16|7
1732605720000|2024-11-26 07:22:00|82.56|82.16|82.66|82.26|82.68|82.28|82.55|82.15|13
1732605730000|2024-11-26 07:22:10|82.67|82.27|82.69|82.29|82.69|82.29|82.67|82.27|7
1732605740000|2024-11-26 07:22:20|82.73|82.33|82.83|82.43|82.86|82.46|82.73|82.33|15
1732605750000|2024-11-26 07:22:30|82.84|82.44|82.87|82.47|82.87|82.47|82.81|82.41|14
1732605760000|2024-11-26 07:22:40|82.88|82.48|82.79|82.39|82.88|82.48|82.79|82.39|6
1732605770000|2024-11-26 07:22:50|82.78|82.38|82.7|82.3|82.78|82.38|82.7|82.3|14
1732605780000|2024-11-26 07:23:00|82.69|82.29|82.72|82.32|82.72|82.32|82.68|82.28|9
1732605790000|2024-11-26 07:23:10|82.71|82.31|82.72|82.32|82.75|82.35|82.71|82.31|18
1732605800000|2024-11-26 07:23:20|82.74|82.34|82.7|82.3|82.75|82.35|82.7|82.3|13
1732605810000|2024-11-26 07:23:30|82.69|82.29|82.7|82.3|82.73|82.33|82.69|82.29|11
1732605820000|2024-11-26 07:23:40|82.71|82.31|82.86|82.46|82.86|82.46|82.71|82.31|12
1732605830000|2024-11-26 07:23:50|82.87|82.47|82.87|82.47|82.88|82.48|82.87|82.47|7
1732605840000|2024-11-26 07:24:00|82.86|82.46|82.81|82.41|82.86|82.46|82.8|82.4|8
1732605850000|2024-11-26 07:24:10|82.8|82.4|82.78|82.38|82.81|82.41|82.78|82.38|20
1732605860000|2024-11-26 07:24:20|82.79|82.39|82.8|82.4|82.8|82.4|82.78|82.38|12
1732605870000|2024-11-26 07:24:30|82.81|82.41|82.8|82.4|82.81|82.41|82.78|82.38|11
1732605880000|2024-11-26 07:24:40|82.79|82.39|82.81|82.41|82.82|82.42|82.79|82.39|5
1732605890000|2024-11-26 07:24:50|82.82|82.42|82.75|82.35|82.82|82.42|82.74|82.34|11
1732605900000|2024-11-26 07:25:00|82.74|82.34|82.77|82.37|82.78|82.38|82.72|82.32|13
1732605910000|2024-11-26 07:25:10|82.76|82.36|82.83|82.43|82.84|82.44|82.76|82.36|12
1732605920000|2024-11-26 07:25:20|82.84|82.44|82.7|82.3|82.84|82.44|82.7|82.3|18
1732605930000|2024-11-26 07:25:30|82.69|82.29|82.7|82.3|82.7|82.3|82.66|82.26|9
1732605940000|2024-11-26 07:25:40|82.71|82.31|82.77|82.37|82.78|82.38|82.7|82.3|12
1732605950000|2024-11-26 07:25:50|82.78|82.38|82.87|82.47|82.87|82.47|82.77|82.37|10
1732605960000|2024-11-26 07:26:00|82.88|82.48|82.88|82.48|82.89|82.49|82.87|82.47|7
1732605970000|2024-11-26 07:26:10|82.87|82.47|82.78|82.38|82.87|82.47|82.75|82.35|26
1732605980000|2024-11-26 07:26:20|82.79|82.39|82.77|82.37|82.79|82.39|82.75|82.35|7
1732605990000|2024-11-26 07:26:30|82.76|82.36|82.86|82.46|82.87|82.47|82.76|82.36|16
1732606000000|2024-11-26 07:26:40|82.87|82.47|82.97|82.57|82.97|82.57|82.87|82.47|5
1732606010000|2024-11-26 07:26:50|82.98|82.58|83.03|82.63|83.04|82.64|82.98|82.58|6
1732606020000|2024-11-26 07:27:00|83.05|82.65|83.06|82.66|83.08|82.68|83.04|82.64|7
1732606030000|2024-11-26 07:27:10|83.05|82.65|83.02|82.62|83.05|82.65|83|82.6|7
1732606040000|2024-11-26 07:27:20|82.99|82.59|82.96|82.56|82.99|82.59|82.94|82.54|15
1732606050000|2024-11-26 07:27:30|82.95|82.55|82.97|82.57|82.98|82.58|82.95|82.55|15
1732606060000|2024-11-26 07:27:40|82.96|82.56|83.03|82.63|83.04|82.64|82.95|82.55|18
1732606070000|2024-11-26 07:27:50|83.04|82.64|83.09|82.69|83.12|82.72|83.03|82.63|9
1732606080000|2024-11-26 07:28:00|83.1|82.7|83.14|82.74|83.15|82.75|83.09|82.69|11
1732606090000|2024-11-26 07:28:10|83.15|82.75|83.21|82.81|83.22|82.82|83.15|82.75|9
1732606100000|2024-11-26 07:28:20|83.2|82.8|83.16|82.76|83.2|82.8|83.16|82.76|6
1732606110000|2024-11-26 07:28:30|83.17|82.77|83.22|82.82|83.25|82.85|83.17|82.77|10
1732606120000|2024-11-26 07:28:40|83.23|82.83|83.24|82.84|83.25|82.85|83.23|82.83|5
1732606130000|2024-11-26 07:28:50|83.25|82.85|83.25|82.85|83.25|82.85|83.24|82.84|3
1732606140000|2024-11-26 07:29:00|83.26|82.86|83.26|82.86|83.26|82.86|83.26|82.86|1
1732606150000|2024-11-26 07:29:10|83.25|82.85|83.26|82.86|83.27|82.87|83.25|82.85|4
1732606160000|2024-11-26 07:29:20|83.27|82.87|83.23|82.83|83.29|82.89|83.21|82.81|14
1732606170000|2024-11-26 07:29:30|83.21|82.81|83.33|82.93|83.33|82.93|83.16|82.76|17
1732606180000|2024-11-26 07:29:40|83.32|82.92|83.33|82.93|83.33|82.93|83.3|82.9|10
1732606190000|2024-11-26 07:29:50|83.32|82.92|83.36|82.96|83.37|82.97|83.32|82.92|6
1732606200000|2024-11-26 07:30:00|83.32|82.92|83.36|82.96|83.36|82.96|83.32|82.92|10
1732606210000|2024-11-26 07:30:10|83.35|82.95|83.36|82.96|83.37|82.97|83.3|82.9|12
1732606220000|2024-11-26 07:30:20|83.34|82.94|83.3|82.9|83.34|82.94|83.3|82.9|9
1732606230000|2024-11-26 07:30:30|83.31|82.91|83.27|82.87|83.31|82.91|83.27|82.87|8
1732606240000|2024-11-26 07:30:40|83.29|82.89|83.34|82.94|83.35|82.95|83.27|82.87|14
1732606250000|2024-11-26 07:30:50|83.36|82.96|83.33|82.93|83.36|82.96|83.32|82.92|6
1732606260000|2024-11-26 07:31:00|83.32|82.92|83.27|82.87|83.32|82.92|83.27|82.87|10
1732606270000|2024-11-26 07:31:10|83.26|82.86|83.24|82.84|83.26|82.86|83.24|82.84|6
1732606280000|2024-11-26 07:31:20|83.27|82.87|83.27|82.87|83.28|82.88|83.27|82.87|3
1732606290000|2024-11-26 07:31:30|83.26|82.86|83.25|82.85|83.26|82.86|83.22|82.82|9
1732606300000|2024-11-26 07:31:40|83.24|82.84|83.26|82.86|83.27|82.87|83.24|82.84|6
1732606310000|2024-11-26 07:31:50|83.27|82.87|83.27|82.87|83.27|82.87|83.26|82.86|5
1732606320000|2024-11-26 07:32:00|83.26|82.86|83.25|82.85|83.29|82.89|83.21|82.81|13
1732606330000|2024-11-26 07:32:10|83.24|82.84|83.18|82.78|83.25|82.85|83.17|82.77|12
1732606340000|2024-11-26 07:32:20|83.19|82.79|83.27|82.87|83.27|82.87|83.19|82.79|9
1732606350000|2024-11-26 07:32:30|83.26|82.86|83.28|82.88|83.29|82.89|83.26|82.86|6
1732606360000|2024-11-26 07:32:40|83.26|82.86|83.18|82.78|83.26|82.86|83.18|82.78|12
1732606370000|2024-11-26 07:32:50|83.19|82.79|83.2|82.8|83.24|82.84|83.19|82.79|10
1732606380000|2024-11-26 07:33:00|83.19|82.79|83.24|82.84|83.24|82.84|83.18|82.78|9
1732606390000|2024-11-26 07:33:10|83.25|82.85|83.29|82.89|83.3|82.9|83.25|82.85|14
1732606400000|2024-11-26 07:33:20|83.3|82.9|83.29|82.89|83.32|82.92|83.29|82.89|14
1732606410000|2024-11-26 07:33:30|83.3|82.9|83.24|82.84|83.3|82.9|83.24|82.84|11
1732606420000|2024-11-26 07:33:40|83.23|82.83|83.24|82.84|83.27|82.87|83.23|82.83|10
1732606430000|2024-11-26 07:33:50|83.25|82.85|83.29|82.89|83.29|82.89|83.25|82.85|8
1732606440000|2024-11-26 07:34:00|83.28|82.88|83.34|82.94|83.34|82.94|83.28|82.88|15
1732606450000|2024-11-26 07:34:10|83.35|82.95|83.45|83.05|83.45|83.05|83.34|82.94|11
1732606460000|2024-11-26 07:34:20|83.46|83.06|83.53|83.13|83.53|83.13|83.46|83.06|10
1732606470000|2024-11-26 07:34:30|83.54|83.14|83.57|83.17|83.57|83.17|83.53|83.13|14
1732606480000|2024-11-26 07:34:40|83.56|83.16|83.46|83.06|83.57|83.17|83.46|83.06|11
1732606490000|2024-11-26 07:34:50|83.44|83.04|83.39|82.99|83.44|83.04|83.38|82.98|15
1732606500000|2024-11-26 07:35:00|83.38|82.98|83.45|83.05|83.45|83.05|83.38|82.98|14
1732606510000|2024-11-26 07:35:10|83.46|83.06|83.46|83.06|83.53|83.13|83.46|83.06|16
1732606520000|2024-11-26 07:35:20|83.45|83.05|83.25|82.85|83.45|83.05|83.25|82.85|11
1732606530000|2024-11-26 07:35:30|83.24|82.84|83.25|82.85|83.27|82.87|83.24|82.84|9
1732606540000|2024-11-26 07:35:40|83.26|82.86|83.24|82.84|83.29|82.89|83.24|82.84|12
1732606550000|2024-11-26 07:35:50|83.23|82.83|83.21|82.81|83.23|82.83|83.14|82.74|15
1732606560000|2024-11-26 07:36:00|83.22|82.82|83.22|82.82|83.25|82.85|83.17|82.77|14
1732606570000|2024-11-26 07:36:10|83.19|82.79|83.22|82.82|83.23|82.83|83.18|82.78|10
1732606580000|2024-11-26 07:36:20|83.25|82.85|83.24|82.84|83.28|82.88|83.23|82.83|14
1732606590000|2024-11-26 07:36:30|83.18|82.78|83.15|82.75|83.22|82.82|83.15|82.75|7
1732606600000|2024-11-26 07:36:40|83.14|82.74|83.06|82.66|83.15|82.75|83.06|82.66|8
1732606610000|2024-11-26 07:36:50|83.08|82.68|83.07|82.67|83.08|82.68|83.07|82.67|4
1732606620000|2024-11-26 07:37:00|83.06|82.66|82.96|82.56|83.08|82.68|82.96|82.56|8
1732606630000|2024-11-26 07:37:10|82.94|82.54|83.12|82.72|83.14|82.74|82.93|82.53|24
1732606640000|2024-11-26 07:37:20|83.13|82.73|83.15|82.75|83.16|82.76|83.12|82.72|8
1732606650000|2024-11-26 07:37:30|83.16|82.76|83.08|82.68|83.16|82.76|83.08|82.68|5
1732606660000|2024-11-26 07:37:40|83.09|82.69|83.06|82.66|83.09|82.69|83.05|82.65|10
1732606670000|2024-11-26 07:37:50|83.08|82.68|83.08|82.68|83.09|82.69|83.07|82.67|7
1732606680000|2024-11-26 07:38:00|83.07|82.67|82.99|82.59|83.07|82.67|82.99|82.59|4
1732606690000|2024-11-26 07:38:10|83.01|82.61|82.97|82.57|83.02|82.62|82.96|82.56|6
1732606700000|2024-11-26 07:38:20|82.96|82.56|82.9|82.5|82.96|82.56|82.9|82.5|6
1732606710000|2024-11-26 07:38:30|82.88|82.48|82.83|82.43|82.9|82.5|82.82|82.42|9
1732606720000|2024-11-26 07:38:40|82.82|82.42|82.83|82.43|82.83|82.43|82.82|82.42|8
1732606730000|2024-11-26 07:38:50|82.8|82.4|82.79|82.39|82.8|82.4|82.79|82.39|4
1732606740000|2024-11-26 07:39:00|82.8|82.4|82.85|82.45|82.85|82.45|82.78|82.38|19
1732606750000|2024-11-26 07:39:10|82.86|82.46|82.87|82.47|82.88|82.48|82.82|82.42|13
1732606760000|2024-11-26 07:39:20|82.85|82.45|82.83|82.43|82.85|82.45|82.81|82.41|9
1732606770000|2024-11-26 07:39:30|82.84|82.44|82.83|82.43|82.84|82.44|82.83|82.43|2
1732606780000|2024-11-26 07:39:40|82.8|82.4|82.75|82.35|82.8|82.4|82.75|82.35|15
1732606790000|2024-11-26 07:39:50|82.76|82.36|82.76|82.36|82.76|82.36|82.74|82.34|8
1732606800000|2024-11-26 07:40:00|82.72|82.32|82.77|82.37|82.82|82.42|82.7|82.3|20
1732606810000|2024-11-26 07:40:10|82.78|82.38|82.67|82.27|82.78|82.38|82.67|82.27|14
1732606820000|2024-11-26 07:40:20|82.68|82.28|82.68|82.28|82.68|82.28|82.67|82.27|7
1732606830000|2024-11-26 07:40:30|82.67|82.27|82.62|82.22|82.67|82.27|82.6|82.2|11
1732606840000|2024-11-26 07:40:40|82.6|82.2|82.61|82.21|82.63|82.23|82.6|82.2|6
1732606850000|2024-11-26 07:40:50|82.6|82.2|82.6|82.2|82.6|82.2|82.59|82.19|3
1732606860000|2024-11-26 07:41:00|82.62|82.22|82.58|82.18|82.66|82.26|82.53|82.13|11
1732606870000|2024-11-26 07:41:10|82.57|82.17|82.64|82.24|82.64|82.24|82.57|82.17|9
1732606880000|2024-11-26 07:41:20|82.65|82.25|82.64|82.24|82.65|82.25|82.59|82.19|12
1732606890000|2024-11-26 07:41:30|82.65|82.25|82.69|82.29|82.69|82.29|82.65|82.25|11
1732606900000|2024-11-26 07:41:40|82.68|82.28|82.6|82.2|82.68|82.28|82.59|82.19|12
1732606910000|2024-11-26 07:41:50|82.63|82.23|82.68|82.28|82.7|82.3|82.63|82.23|20
1732606920000|2024-11-26 07:42:00|82.69|82.29|82.58|82.18|82.69|82.29|82.58|82.18|16
1732606930000|2024-11-26 07:42:10|82.59|82.19|82.6|82.2|82.6|82.2|82.56|82.16|9
1732606940000|2024-11-26 07:42:20|82.59|82.19|82.58|82.18|82.6|82.2|82.56|82.16|16
1732606950000|2024-11-26 07:42:30|82.59|82.19|82.69|82.29|82.69|82.29|82.59|82.19|19
1732606960000|2024-11-26 07:42:40|82.7|82.3|82.76|82.36|82.77|82.37|82.68|82.28|8
1732606970000|2024-11-26 07:42:50|82.75|82.35|82.74|82.34|82.75|82.35|82.72|82.32|8
1732606980000|2024-11-26 07:43:00|82.73|82.33|82.83|82.43|82.85|82.45|82.73|82.33|19
1732606990000|2024-11-26 07:43:10|82.82|82.42|82.83|82.43|82.87|82.47|82.82|82.42|12
1732607000000|2024-11-26 07:43:20|82.82|82.42|82.79|82.39|82.82|82.42|82.79|82.39|7
1732607010000|2024-11-26 07:43:30|82.77|82.37|82.75|82.35|82.78|82.38|82.74|82.34|9
1732607020000|2024-11-26 07:43:40|82.76|82.36|82.77|82.37|82.77|82.37|82.75|82.35|8
1732607030000|2024-11-26 07:43:50|82.76|82.36|82.83|82.43|82.83|82.43|82.75|82.35|15
1732607040000|2024-11-26 07:44:00|82.84|82.44|82.75|82.35|82.85|82.45|82.75|82.35|10
1732607050000|2024-11-26 07:44:10|82.76|82.36|82.64|82.24|82.76|82.36|82.64|82.24|16
1732607060000|2024-11-26 07:44:20|82.63|82.23|82.65|82.25|82.66|82.26|82.63|82.23|12
1732607070000|2024-11-26 07:44:30|82.66|82.26|82.73|82.33|82.73|82.33|82.66|82.26|13
1732607080000|2024-11-26 07:44:40|82.74|82.34|82.73|82.33|82.76|82.36|82.71|82.31|12
1732607090000|2024-11-26 07:44:50|82.74|82.34|82.68|82.28|82.74|82.34|82.67|82.27|12
1732607100000|2024-11-26 07:45:00|82.69|82.29|82.67|82.27|82.74|82.34|82.67|82.27|14
1732607110000|2024-11-26 07:45:10|82.65|82.25|82.65|82.25|82.67|82.27|82.63|82.23|14
1732607120000|2024-11-26 07:45:20|82.62|82.22|82.72|82.32|82.73|82.33|82.58|82.18|19
1732607130000|2024-11-26 07:45:30|82.73|82.33|82.71|82.31|82.76|82.36|82.71|82.31|13
1732607140000|2024-11-26 07:45:40|82.73|82.33|82.75|82.35|82.76|82.36|82.72|82.32|17
1732607150000|2024-11-26 07:45:50|82.74|82.34|82.78|82.38|82.79|82.39|82.74|82.34|8
1732607160000|2024-11-26 07:46:00|82.75|82.35|82.81|82.41|82.81|82.41|82.73|82.33|14
1732607170000|2024-11-26 07:46:10|82.8|82.4|82.87|82.47|82.87|82.47|82.75|82.35|13
1732607180000|2024-11-26 07:46:20|82.84|82.44|82.74|82.34|82.84|82.44|82.74|82.34|15
1732607190000|2024-11-26 07:46:30|82.75|82.35|82.78|82.38|82.78|82.38|82.74|82.34|8
1732607200000|2024-11-26 07:46:40|82.79|82.39|82.83|82.43|82.89|82.49|82.79|82.39|13
1732607210000|2024-11-26 07:46:50|82.8|82.4|82.79|82.39|82.8|82.4|82.74|82.34|15
1732607220000|2024-11-26 07:47:00|82.81|82.41|82.84|82.44|82.84|82.44|82.81|82.41|6
1732607230000|2024-11-26 07:47:10|82.83|82.43|82.75|82.35|82.91|82.51|82.75|82.35|15
1732607240000|2024-11-26 07:47:20|82.77|82.37|82.82|82.42|82.82|82.42|82.76|82.36|11
1732607250000|2024-11-26 07:47:30|82.83|82.43|82.84|82.44|82.85|82.45|82.78|82.38|17
1732607260000|2024-11-26 07:47:40|82.83|82.43|82.66|82.26|82.84|82.44|82.66|82.26|12
1732607270000|2024-11-26 07:47:50|82.67|82.27|82.65|82.25|82.69|82.29|82.64|82.24|9
1732607280000|2024-11-26 07:48:00|82.66|82.26|82.69|82.29|82.75|82.35|82.66|82.26|17
1732607290000|2024-11-26 07:48:10|82.68|82.28|82.55|82.15|82.68|82.28|82.54|82.14|11
1732607300000|2024-11-26 07:48:20|82.53|82.13|82.47|82.07|82.53|82.13|82.46|82.06|7
1732607310000|2024-11-26 07:48:30|82.45|82.05|82.43|82.03|82.45|82.05|82.4|82|10
1732607320000|2024-11-26 07:48:40|82.42|82.02|82.41|82.01|82.43|82.03|82.36|81.96|13
1732607330000|2024-11-26 07:48:50|82.42|82.02|82.42|82.02|82.46|82.06|82.42|82.02|8
1732607340000|2024-11-26 07:49:00|82.43|82.03|82.39|81.99|82.44|82.04|82.38|81.98|13
1732607350000|2024-11-26 07:49:10|82.38|81.98|82.43|82.03|82.43|82.03|82.38|81.98|8
1732607360000|2024-11-26 07:49:20|82.42|82.02|82.43|82.03|82.43|82.03|82.39|81.99|7
1732607370000|2024-11-26 07:49:30|82.44|82.04|82.38|81.98|82.44|82.04|82.36|81.96|8
1732607380000|2024-11-26 07:49:40|82.37|81.97|82.35|81.95|82.37|81.97|82.35|81.95|3
1732607390000|2024-11-26 07:49:50|82.33|81.93|82.34|81.94|82.34|81.94|82.33|81.93|2
1732607400000|2024-11-26 07:50:00|82.35|81.95|82.26|81.86|82.37|81.97|82.26|81.86|12
1732607410000|2024-11-26 07:50:10|82.27|81.87|82.32|81.92|82.35|81.95|82.27|81.87|14
1732607420000|2024-11-26 07:50:20|82.31|81.91|82.3|81.9|82.32|81.92|82.29|81.89|8
1732607430000|2024-11-26 07:50:30|82.27|81.87|82.27|81.87|82.29|81.89|82.26|81.86|9
1732607440000|2024-11-26 07:50:40|82.26|81.86|82.31|81.91|82.32|81.92|82.23|81.83|11
1732607450000|2024-11-26 07:50:50|82.29|81.89|82.32|81.92|82.33|81.93|82.27|81.87|8
1732607460000|2024-11-26 07:51:00|82.26|81.86|82.32|81.92|82.33|81.93|82.23|81.83|15
1732607470000|2024-11-26 07:51:10|82.33|81.93|82.33|81.93|82.36|81.96|82.32|81.92|9
1732607480000|2024-11-26 07:51:20|82.32|81.92|82.3|81.9|82.32|81.92|82.28|81.88|6
1732607490000|2024-11-26 07:51:30|82.29|81.89|82.25|81.85|82.3|81.9|82.19|81.79|10
1732607500000|2024-11-26 07:51:40|82.26|81.86|82.33|81.93|82.33|81.93|82.25|81.85|9
1732607510000|2024-11-26 07:51:50|82.32|81.92|82.33|81.93|82.33|81.93|82.32|81.92|2
1732607520000|2024-11-26 07:52:00|82.3|81.9|82.25|81.85|82.3|81.9|82.25|81.85|4
1732607530000|2024-11-26 07:52:10|82.24|81.84|82.26|81.86|82.26|81.86|82.23|81.83|4
1732607540000|2024-11-26 07:52:20|82.27|81.87|82.26|81.86|82.27|81.87|82.26|81.86|2
1732607550000|2024-11-26 07:52:30|82.27|81.87|82.25|81.85|82.27|81.87|82.24|81.84|4
1732607560000|2024-11-26 07:52:40|82.24|81.84|82.33|81.93|82.33|81.93|82.24|81.84|6
1732607570000|2024-11-26 07:52:50|82.34|81.94|82.45|82.05|82.46|82.06|82.34|81.94|13
1732607580000|2024-11-26 07:53:00|82.47|82.07|82.41|82.01|82.49|82.09|82.41|82.01|9
1732607590000|2024-11-26 07:53:10|82.42|82.02|82.44|82.04|82.45|82.05|82.42|82.02|5
1732607600000|2024-11-26 07:53:20|82.4|82|82.37|81.97|82.4|82|82.37|81.97|5
1732607610000|2024-11-26 07:53:30|82.35|81.95|82.35|81.95|82.35|81.95|82.35|81.95|1
1732607620000|2024-11-26 07:53:40|82.36|81.96|82.37|81.97|82.37|81.97|82.36|81.96|6
1732607630000|2024-11-26 07:53:50|82.36|81.96|82.33|81.93|82.38|81.98|82.33|81.93|5
1732607640000|2024-11-26 07:54:00|82.34|81.94|82.28|81.88|82.35|81.95|82.26|81.86|14
1732607650000|2024-11-26 07:54:10|82.31|81.91|82.39|81.99|82.39|81.99|82.31|81.91|10
1732607660000|2024-11-26 07:54:20|82.4|82|82.34|81.94|82.43|82.03|82.34|81.94|10
1732607670000|2024-11-26 07:54:30|82.31|81.91|82.31|81.91|82.32|81.92|82.28|81.88|6
1732607680000|2024-11-26 07:54:40|82.3|81.9|82.22|81.82|82.3|81.9|82.22|81.82|6
1732607690000|2024-11-26 07:54:50|82.17|81.77|82.17|81.77|82.17|81.77|82.17|81.77|1
1732607700000|2024-11-26 07:55:00|82.13|81.73|82.06|81.66|82.13|81.73|82.06|81.66|4
1732607710000|2024-11-26 07:55:10|82.05|81.65|82.04|81.64|82.05|81.65|82.02|81.62|4
1732607720000|2024-11-26 07:55:20|82.01|81.61|81.97|81.57|82.01|81.61|81.94|81.54|5
1732607730000|2024-11-26 07:55:30|81.96|81.56|81.96|81.56|81.96|81.56|81.96|81.56|1
1732607740000|2024-11-26 07:55:40|81.97|81.57|82.07|81.67|82.08|81.68|81.97|81.57|11
1732607750000|2024-11-26 07:55:50|82.06|81.66|82.16|81.76|82.16|81.76|82.06|81.66|8
1732607760000|2024-11-26 07:56:00|82.17|81.77|82.09|81.69|82.17|81.77|82.09|81.69|6
1732607770000|2024-11-26 07:56:10|82.07|81.67|82.1|81.7|82.14|81.74|82.07|81.67|9
1732607780000|2024-11-26 07:56:20|82.11|81.71|82.07|81.67|82.13|81.73|82.07|81.67|9
1732607790000|2024-11-26 07:56:30|82.06|81.66|82.13|81.73|82.13|81.73|82.06|81.66|6
1732607800000|2024-11-26 07:56:40|82.15|81.75|82.24|81.84|82.25|81.85|82.15|81.75|11
1732607810000|2024-11-26 07:56:50|82.26|81.86|82.38|81.98|82.38|81.98|82.26|81.86|12
1732607820000|2024-11-26 07:57:00|82.4|82|82.41|82.01|82.46|82.06|82.4|82|8
1732607830000|2024-11-26 07:57:10|82.39|81.99|82.46|82.06|82.46|82.06|82.39|81.99|16
1732607840000|2024-11-26 07:57:20|82.45|82.05|82.47|82.07|82.47|82.07|82.45|82.05|3
1732607850000|2024-11-26 07:57:30|82.46|82.06|82.65|82.25|82.65|82.25|82.46|82.06|15
1732607860000|2024-11-26 07:57:40|82.66|82.26|82.72|82.32|82.74|82.34|82.66|82.26|15
1732607870000|2024-11-26 07:57:50|82.7|82.3|82.74|82.34|82.74|82.34|82.69|82.29|10
1732607880000|2024-11-26 07:58:00|82.75|82.35|82.77|82.37|82.81|82.41|82.74|82.34|12
1732607890000|2024-11-26 07:58:10|82.78|82.38|82.82|82.42|82.86|82.46|82.78|82.38|13
1732607900000|2024-11-26 07:58:20|82.83|82.43|82.85|82.45|82.88|82.48|82.82|82.42|9
1732607910000|2024-11-26 07:58:30|82.84|82.44|82.83|82.43|82.84|82.44|82.79|82.39|13
1732607920000|2024-11-26 07:58:40|82.84|82.44|82.76|82.36|82.85|82.45|82.76|82.36|6
1732607930000|2024-11-26 07:58:50|82.77|82.37|82.79|82.39|82.82|82.42|82.76|82.36|13
1732607940000|2024-11-26 07:59:00|82.78|82.38|82.73|82.33|82.78|82.38|82.72|82.32|13
1732607950000|2024-11-26 07:59:10|82.69|82.29|82.66|82.26|82.69|82.29|82.66|82.26|7
1732607960000|2024-11-26 07:59:20|82.67|82.27|82.58|82.18|82.71|82.31|82.58|82.18|16
1732607970000|2024-11-26 07:59:30|82.59|82.19|82.63|82.23|82.63|82.23|82.59|82.19|12
1732607980000|2024-11-26 07:59:40|82.6|82.2|82.59|82.19|82.61|82.21|82.58|82.18|6
1732607990000|2024-11-26 07:59:50|82.58|82.18|82.55|82.15|82.58|82.18|82.55|82.15|3
1732608000000|2024-11-26 08:00:00|82.54|82.14|82.53|82.13|82.54|82.14|82.51|82.11|8
1732608010000|2024-11-26 08:00:10|82.49|82.09|82.57|82.17|82.6|82.2|82.46|82.06|11
1732608020000|2024-11-26 08:00:20|82.58|82.18|82.45|82.05|82.62|82.22|82.45|82.05|16
1732608030000|2024-11-26 08:00:30|82.44|82.04|82.43|82.03|82.44|82.04|82.38|81.98|14
1732608040000|2024-11-26 08:00:40|82.41|82.01|82.34|81.94|82.41|82.01|82.34|81.94|8
1732608050000|2024-11-26 08:00:50|82.35|81.95|82.34|81.94|82.37|81.97|82.33|81.93|9
1732608060000|2024-11-26 08:01:00|82.35|81.95|82.44|82.04|82.44|82.04|82.27|81.87|19
1732608070000|2024-11-26 08:01:10|82.45|82.05|82.59|82.19|82.59|82.19|82.45|82.05|11
1732608080000|2024-11-26 08:01:20|82.57|82.17|82.53|82.13|82.57|82.17|82.47|82.07|17
1732608090000|2024-11-26 08:01:30|82.52|82.12|82.38|81.98|82.52|82.12|82.32|81.92|12
1732608100000|2024-11-26 08:01:40|82.37|81.97|82.42|82.02|82.42|82.02|82.34|81.94|12
1732608110000|2024-11-26 08:01:50|82.44|82.04|82.42|82.02|82.44|82.04|82.4|82|7
1732608120000|2024-11-26 08:02:00|82.43|82.03|82.4|82|82.43|82.03|82.38|81.98|13
1732608130000|2024-11-26 08:02:10|82.41|82.01|82.53|82.13|82.53|82.13|82.41|82.01|12
1732608140000|2024-11-26 08:02:20|82.54|82.14|82.59|82.19|82.59|82.19|82.49|82.09|11
1732608150000|2024-11-26 08:02:30|82.58|82.18|82.7|82.3|82.72|82.32|82.58|82.18|10
1732608160000|2024-11-26 08:02:40|82.67|82.27|82.74|82.34|82.74|82.34|82.66|82.26|9
1732608170000|2024-11-26 08:02:50|82.8|82.4|82.87|82.47|82.87|82.47|82.8|82.4|15
1732608180000|2024-11-26 08:03:00|82.88|82.48|82.83|82.43|82.94|82.54|82.78|82.38|24
1732608190000|2024-11-26 08:03:10|82.82|82.42|82.79|82.39|82.84|82.44|82.76|82.36|12
1732608200000|2024-11-26 08:03:20|82.77|82.37|82.92|82.52|82.96|82.56|82.74|82.34|21
1732608210000|2024-11-26 08:03:30|82.93|82.53|83.04|82.64|83.07|82.67|82.93|82.53|17
1732608220000|2024-11-26 08:03:40|83.03|82.63|83.03|82.63|83.1|82.7|82.99|82.59|17
1732608230000|2024-11-26 08:03:50|83.02|82.62|83.09|82.69|83.11|82.71|83.01|82.61|13
1732608240000|2024-11-26 08:04:00|83.07|82.67|83.16|82.76|83.18|82.78|83.05|82.65|20
1732608250000|2024-11-26 08:04:10|83.17|82.77|83.04|82.64|83.17|82.77|83.01|82.61|18
1732608260000|2024-11-26 08:04:20|83.05|82.65|83.1|82.7|83.1|82.7|83.03|82.63|17
1732608270000|2024-11-26 08:04:30|83.12|82.72|83.08|82.68|83.14|82.74|83.06|82.66|14
1732608280000|2024-11-26 08:04:40|83.07|82.67|83.05|82.65|83.12|82.72|83.05|82.65|11
1732608290000|2024-11-26 08:04:50|83.02|82.62|82.89|82.49|83.02|82.62|82.89|82.49|9
1732608300000|2024-11-26 08:05:00|82.88|82.48|82.85|82.45|82.88|82.48|82.78|82.38|14
1732608310000|2024-11-26 08:05:10|82.83|82.43|82.59|82.19|82.83|82.43|82.59|82.19|16
1732608320000|2024-11-26 08:05:20|82.57|82.17|82.4|82|82.57|82.17|82.4|82|8
1732608330000|2024-11-26 08:05:30|82.36|81.96|82.44|82.04|82.44|82.04|82.3|81.9|17
1732608340000|2024-11-26 08:05:40|82.43|82.03|82.43|82.03|82.43|82.03|82.37|81.97|14
1732608350000|2024-11-26 08:05:50|82.44|82.04|82.51|82.11|82.56|82.16|82.39|81.99|19
1732608360000|2024-11-26 08:06:00|82.52|82.12|82.67|82.27|82.67|82.27|82.47|82.07|24
1732608370000|2024-11-26 08:06:10|82.69|82.29|82.47|82.07|82.7|82.3|82.47|82.07|19
1732608380000|2024-11-26 08:06:20|82.48|82.08|82.39|81.99|82.48|82.08|82.36|81.96|16
1732608390000|2024-11-26 08:06:30|82.4|82|82.38|81.98|82.44|82.04|82.38|81.98|17
1732608400000|2024-11-26 08:06:40|82.37|81.97|82.45|82.05|82.45|82.05|82.36|81.96|17
1732608410000|2024-11-26 08:06:50|82.44|82.04|82.41|82.01|82.46|82.06|82.37|81.97|13
1732608420000|2024-11-26 08:07:00|82.47|82.07|82.4|82|82.47|82.07|82.39|81.99|15
1732608430000|2024-11-26 08:07:10|82.39|81.99|82.42|82.02|82.42|82.02|82.36|81.96|11
1732608440000|2024-11-26 08:07:20|82.43|82.03|82.5|82.1|82.5|82.1|82.42|82.02|17
1732608450000|2024-11-26 08:07:30|82.51|82.11|82.49|82.09|82.55|82.15|82.48|82.08|16
1732608460000|2024-11-26 08:07:40|82.48|82.08|82.55|82.15|82.55|82.15|82.47|82.07|13
1732608470000|2024-11-26 08:07:50|82.54|82.14|82.53|82.13|82.54|82.14|82.47|82.07|15
1732608480000|2024-11-26 08:08:00|82.51|82.11|82.47|82.07|82.56|82.16|82.47|82.07|14
1732608490000|2024-11-26 08:08:10|82.46|82.06|82.45|82.05|82.48|82.08|82.4|82|13
1732608500000|2024-11-26 08:08:20|82.42|82.02|82.64|82.24|82.64|82.24|82.42|82.02|19
1732608510000|2024-11-26 08:08:30|82.63|82.23|82.67|82.27|82.7|82.3|82.63|82.23|7
1732608520000|2024-11-26 08:08:40|82.62|82.22|82.6|82.2|82.63|82.23|82.58|82.18|16
1732608530000|2024-11-26 08:08:50|82.61|82.21|82.59|82.19|82.65|82.25|82.58|82.18|21
1732608540000|2024-11-26 08:09:00|82.6|82.2|82.74|82.34|82.76|82.36|82.57|82.17|19
1732608550000|2024-11-26 08:09:10|82.72|82.32|82.67|82.27|82.72|82.32|82.67|82.27|7
1732608560000|2024-11-26 08:09:20|82.68|82.28|82.68|82.28|82.78|82.38|82.67|82.27|15
1732608570000|2024-11-26 08:09:30|82.69|82.29|82.52|82.12|82.69|82.29|82.51|82.11|14
1732608580000|2024-11-26 08:09:40|82.54|82.14|82.47|82.07|82.54|82.14|82.44|82.04|16
1732608590000|2024-11-26 08:09:50|82.46|82.06|82.48|82.08|82.49|82.09|82.44|82.04|14
1732608600000|2024-11-26 08:10:00|82.5|82.1|82.63|82.23|82.63|82.23|82.5|82.1|21
1732608610000|2024-11-26 08:10:10|82.62|82.22|82.64|82.24|82.64|82.24|82.59|82.19|14
1732608620000|2024-11-26 08:10:20|82.65|82.25|82.55|82.15|82.65|82.25|82.54|82.14|17
1732608630000|2024-11-26 08:10:30|82.56|82.16|82.61|82.21|82.63|82.23|82.56|82.16|13
1732608640000|2024-11-26 08:10:40|82.62|82.22|82.61|82.21|82.63|82.23|82.56|82.16|11
1732608650000|2024-11-26 08:10:50|82.6|82.2|82.58|82.18|82.63|82.23|82.58|82.18|14
1732608660000|2024-11-26 08:11:00|82.54|82.14|82.43|82.03|82.57|82.17|82.42|82.02|22
1732608670000|2024-11-26 08:11:10|82.38|81.98|82.4|82|82.43|82.03|82.34|81.94|16
1732608680000|2024-11-26 08:11:20|82.41|82.01|82.39|81.99|82.44|82.04|82.38|81.98|18
1732608690000|2024-11-26 08:11:30|82.38|81.98|82.38|81.98|82.47|82.07|82.38|81.98|11
1732608700000|2024-11-26 08:11:40|82.39|81.99|82.39|81.99|82.45|82.05|82.39|81.99|12
1732608710000|2024-11-26 08:11:50|82.37|81.97|82.24|81.84|82.37|81.97|82.24|81.84|11
1732608720000|2024-11-26 08:12:00|82.23|81.83|82.3|81.9|82.3|81.9|82.23|81.83|14
1732608730000|2024-11-26 08:12:10|82.34|81.94|82.41|82.01|82.41|82.01|82.34|81.94|22
1732608740000|2024-11-26 08:12:20|82.4|82|82.49|82.09|82.5|82.1|82.38|81.98|18
1732608750000|2024-11-26 08:12:30|82.48|82.08|82.46|82.06|82.51|82.11|82.43|82.03|20
1732608760000|2024-11-26 08:12:40|82.47|82.07|82.46|82.06|82.47|82.07|82.39|81.99|15
1732608770000|2024-11-26 08:12:50|82.45|82.05|82.43|82.03|82.46|82.06|82.39|81.99|16
1732608780000|2024-11-26 08:13:00|82.39|81.99|82.36|81.96|82.4|82|82.34|81.94|14
1732608790000|2024-11-26 08:13:10|82.34|81.94|82.27|81.87|82.35|81.95|82.26|81.86|18
1732608800000|2024-11-26 08:13:20|82.23|81.83|82.18|81.78|82.25|81.85|82.17|81.77|9
1732608810000|2024-11-26 08:13:30|82.19|81.79|82.14|81.74|82.19|81.79|82.13|81.73|14
1732608820000|2024-11-26 08:13:40|82.15|81.75|82.13|81.73|82.17|81.77|82.13|81.73|8
1732608830000|2024-11-26 08:13:50|82.07|81.67|82.05|81.65|82.07|81.67|82.05|81.65|5
1732608840000|2024-11-26 08:14:00|82.04|81.64|81.99|81.59|82.04|81.64|81.97|81.57|18
1732608850000|2024-11-26 08:14:10|81.98|81.58|81.99|81.59|82.05|81.65|81.98|81.58|14
1732608860000|2024-11-26 08:14:20|81.97|81.57|81.86|81.46|81.97|81.57|81.85|81.45|14
1732608870000|2024-11-26 08:14:30|81.87|81.47|81.87|81.47|81.9|81.5|81.87|81.47|11
1732608880000|2024-11-26 08:14:40|81.88|81.48|81.85|81.45|81.88|81.48|81.83|81.43|13
1732608890000|2024-11-26 08:14:50|81.84|81.44|81.8|81.4|81.85|81.45|81.78|81.38|18
1732608900000|2024-11-26 08:15:00|81.79|81.39|81.93|81.53|81.94|81.54|81.79|81.39|18
1732608910000|2024-11-26 08:15:10|81.91|81.51|81.79|81.39|81.94|81.54|81.79|81.39|13
1732608920000|2024-11-26 08:15:20|81.78|81.38|81.73|81.33|81.79|81.39|81.73|81.33|14
1732608930000|2024-11-26 08:15:30|81.72|81.32|81.7|81.3|81.74|81.34|81.69|81.29|9
1732608940000|2024-11-26 08:15:40|81.72|81.32|81.74|81.34|81.76|81.36|81.72|81.32|11
1732608950000|2024-11-26 08:15:50|81.76|81.36|81.7|81.3|81.76|81.36|81.7|81.3|11
1732608960000|2024-11-26 08:16:00|81.71|81.31|81.64|81.24|81.74|81.34|81.64|81.24|14
1732608970000|2024-11-26 08:16:10|81.62|81.22|81.62|81.22|81.67|81.27|81.62|81.22|8
1732608980000|2024-11-26 08:16:20|81.65|81.25|81.34|80.94|81.66|81.26|81.34|80.94|16
1732608990000|2024-11-26 08:16:30|81.33|80.93|81.31|80.91|81.38|80.98|81.29|80.89|19
1732609000000|2024-11-26 08:16:40|81.33|80.93|81.3|80.9|81.38|80.98|81.28|80.88|15
1732609010000|2024-11-26 08:16:50|81.29|80.89|81.35|80.95|81.35|80.95|81.28|80.88|18
1732609020000|2024-11-26 08:17:00|81.36|80.96|81.37|80.97|81.41|81.01|81.35|80.95|16
1732609030000|2024-11-26 08:17:10|81.36|80.96|81.37|80.97|81.39|80.99|81.36|80.96|10
1732609040000|2024-11-26 08:17:20|81.35|80.95|81.22|80.82|81.36|80.96|81.21|80.81|13
1732609050000|2024-11-26 08:17:30|81.23|80.83|81.23|80.83|81.24|80.84|81.21|80.81|8
1732609060000|2024-11-26 08:17:40|81.25|80.85|81.25|80.85|81.25|80.85|81.23|80.83|7
1732609070000|2024-11-26 08:17:50|81.24|80.84|81.21|80.81|81.24|80.84|81.21|80.81|3
1732609080000|2024-11-26 08:18:00|81.2|80.8|81.08|80.68|81.2|80.8|81.07|80.67|10
1732609090000|2024-11-26 08:18:10|81.07|80.67|81.09|80.69|81.11|80.71|81.07|80.67|11
1732609100000|2024-11-26 08:18:20|81.1|80.7|81.16|80.76|81.3|80.9|81.1|80.7|17
1732609110000|2024-11-26 08:18:30|81.14|80.74|81.13|80.73|81.14|80.74|81.13|80.73|2
1732609120000|2024-11-26 08:18:40|81.14|80.74|81.16|80.76|81.19|80.79|81.14|80.74|6
1732609130000|2024-11-26 08:18:50|81.17|80.77|81.16|80.76|81.19|80.79|81.16|80.76|5
1732609140000|2024-11-26 08:19:00|81.14|80.74|81.07|80.67|81.14|80.74|81.02|80.62|9
1732609150000|2024-11-26 08:19:10|81.09|80.69|81.08|80.68|81.09|80.69|81.07|80.67|4
1732609160000|2024-11-26 08:19:20|81.07|80.67|81.04|80.64|81.1|80.7|81.03|80.63|9
1732609170000|2024-11-26 08:19:30|81.02|80.62|81.05|80.65|81.05|80.65|80.97|80.57|9
1732609180000|2024-11-26 08:19:40|81.03|80.63|80.98|80.58|81.05|80.65|80.98|80.58|7
1732609190000|2024-11-26 08:19:50|80.97|80.57|80.97|80.57|80.98|80.58|80.96|80.56|4
1732609200000|2024-11-26 08:20:00|80.99|80.59|81.02|80.62|81.04|80.64|80.94|80.54|17
1732609210000|2024-11-26 08:20:10|81.03|80.63|81.24|80.84|81.24|80.84|81.01|80.61|15
1732609220000|2024-11-26 08:20:20|81.25|80.85|81.18|80.78|81.27|80.87|81.14|80.74|12
1732609230000|2024-11-26 08:20:30|81.12|80.72|81.12|80.72|81.12|80.72|81.1|80.7|5
1732609240000|2024-11-26 08:20:40|81.13|80.73|81.12|80.72|81.14|80.74|81.12|80.72|6
1732609250000|2024-11-26 08:20:50|81.1|80.7|80.93|80.53|81.1|80.7|80.93|80.53|8
1732609260000|2024-11-26 08:21:00|80.94|80.54|80.83|80.43|80.94|80.54|80.83|80.43|6
1732609270000|2024-11-26 08:21:10|80.84|80.44|80.86|80.46|80.86|80.46|80.8|80.4|8
1732609280000|2024-11-26 08:21:20|80.89|80.49|80.85|80.45|80.89|80.49|80.83|80.43|11
1732609290000|2024-11-26 08:21:30|80.86|80.46|80.85|80.45|80.87|80.47|80.83|80.43|8
1732609300000|2024-11-26 08:21:40|80.83|80.43|80.83|80.43|80.86|80.46|80.82|80.42|7
1732609310000|2024-11-26 08:21:50|80.82|80.42|80.79|80.39|80.82|80.42|80.79|80.39|3
1732609320000|2024-11-26 08:22:00|80.8|80.4|80.78|80.38|80.91|80.51|80.78|80.38|18
1732609330000|2024-11-26 08:22:10|80.76|80.36|80.85|80.45|80.85|80.45|80.76|80.36|11
1732609340000|2024-11-26 08:22:20|80.87|80.47|80.78|80.38|80.93|80.53|80.78|80.38|21
1732609350000|2024-11-26 08:22:30|80.76|80.36|80.81|80.41|80.83|80.43|80.72|80.32|8
1732609360000|2024-11-26 08:22:40|80.79|80.39|81.04|80.64|81.04|80.64|80.76|80.36|18
1732609370000|2024-11-26 08:22:50|81.05|80.65|81.14|80.74|81.14|80.74|81.05|80.65|23
1732609380000|2024-11-26 08:23:00|81.15|80.75|81.12|80.72|81.24|80.84|81.12|80.72|13
1732609390000|2024-11-26 08:23:10|81.08|80.68|81.32|80.92|81.32|80.92|81.03|80.63|22
1732609400000|2024-11-26 08:23:20|81.33|80.93|81.52|81.12|81.53|81.13|81.33|80.93|18
1732609410000|2024-11-26 08:23:30|81.53|81.13|81.65|81.25|81.67|81.27|81.5|81.1|13
1732609420000|2024-11-26 08:23:40|81.62|81.22|81.56|81.16|81.65|81.25|81.53|81.13|11
1732609430000|2024-11-26 08:23:50|81.55|81.15|81.61|81.21|81.62|81.22|81.54|81.14|13
1732609440000|2024-11-26 08:24:00|81.62|81.22|81.3|80.9|81.62|81.22|81.3|80.9|15
1732609450000|2024-11-26 08:24:10|81.29|80.89|81.32|80.92|81.33|80.93|81.28|80.88|14
1732609460000|2024-11-26 08:24:20|81.33|80.93|81.45|81.05|81.45|81.05|81.26|80.86|19
1732609470000|2024-11-26 08:24:30|81.44|81.04|81.47|81.07|81.47|81.07|81.37|80.97|11
1732609480000|2024-11-26 08:24:40|81.48|81.08|81.58|81.18|81.58|81.18|81.46|81.06|11
1732609490000|2024-11-26 08:24:50|81.66|81.26|81.78|81.38|81.79|81.39|81.66|81.26|12
1732609500000|2024-11-26 08:25:00|81.81|81.41|81.68|81.28|81.82|81.42|81.68|81.28|8
1732609510000|2024-11-26 08:25:10|81.64|81.24|81.56|81.16|81.64|81.24|81.53|81.13|12
1732609520000|2024-11-26 08:25:20|81.55|81.15|81.57|81.17|81.65|81.25|81.54|81.14|17
1732609530000|2024-11-26 08:25:30|81.58|81.18|81.77|81.37|81.77|81.37|81.58|81.18|21
1732609540000|2024-11-26 08:25:40|81.79|81.39|81.93|81.53|81.99|81.59|81.79|81.39|15
1732609550000|2024-11-26 08:25:50|81.92|81.52|81.87|81.47|81.94|81.54|81.86|81.46|9
1732609560000|2024-11-26 08:26:00|81.83|81.43|81.75|81.35|81.92|81.52|81.75|81.35|13
1732609570000|2024-11-26 08:26:10|81.71|81.31|81.67|81.27|81.73|81.33|81.65|81.25|14
1732609580000|2024-11-26 08:26:20|81.65|81.25|81.56|81.16|81.65|81.25|81.52|81.12|10
1732609590000|2024-11-26 08:26:30|81.57|81.17|81.55|81.15|81.58|81.18|81.51|81.11|11
1732609600000|2024-11-26 08:26:40|81.54|81.14|81.59|81.19|81.59|81.19|81.51|81.11|12
1732609610000|2024-11-26 08:26:50|81.6|81.2|81.49|81.09|81.62|81.22|81.47|81.07|11
1732609620000|2024-11-26 08:27:00|81.51|81.11|81.42|81.02|81.53|81.13|81.42|81.02|13
1732609630000|2024-11-26 08:27:10|81.36|80.96|81.33|80.93|81.44|81.04|81.33|80.93|6
1732609640000|2024-11-26 08:27:20|81.29|80.89|81.22|80.82|81.32|80.92|81.13|80.73|12
1732609650000|2024-11-26 08:27:30|81.23|80.83|81.36|80.96|81.36|80.96|81.22|80.82|6
1732609660000|2024-11-26 08:27:40|81.37|80.97|81.43|81.03|81.45|81.05|81.37|80.97|9
1732609670000|2024-11-26 08:27:50|81.34|80.94|81.14|80.74|81.34|80.94|81.14|80.74|6
1732609680000|2024-11-26 08:28:00|81.16|80.76|81.08|80.68|81.16|80.76|81.04|80.64|9
1732609690000|2024-11-26 08:28:10|81.05|80.65|81.02|80.62|81.12|80.72|81.01|80.61|10
1732609700000|2024-11-26 08:28:20|81.03|80.63|81.04|80.64|81.07|80.67|80.99|80.59|11
1732609710000|2024-11-26 08:28:30|81.05|80.65|81.05|80.65|81.09|80.69|81.04|80.64|8
1732609720000|2024-11-26 08:28:40|81.04|80.64|80.96|80.56|81.05|80.65|80.93|80.53|6
1732609730000|2024-11-26 08:28:50|80.94|80.54|81.07|80.67|81.08|80.68|80.94|80.54|14
1732609740000|2024-11-26 08:29:00|81.11|80.71|81.07|80.67|81.12|80.72|81.05|80.65|13
1732609750000|2024-11-26 08:29:10|81.03|80.63|81.05|80.65|81.06|80.66|81.03|80.63|7
1732609760000|2024-11-26 08:29:20|81.04|80.64|80.9|80.5|81.04|80.64|80.9|80.5|8
1732609770000|2024-11-26 08:29:30|80.87|80.47|80.91|80.51|80.91|80.51|80.83|80.43|7
1732609780000|2024-11-26 08:29:40|80.9|80.5|80.84|80.44|80.9|80.5|80.84|80.44|3
1732609790000|2024-11-26 08:29:50|80.81|80.41|80.75|80.35|80.81|80.41|80.73|80.33|7
1732609800000|2024-11-26 08:30:00|80.76|80.36|80.97|80.57|80.97|80.57|80.76|80.36|17
1732609810000|2024-11-26 08:30:10|81|80.6|80.97|80.57|81.03|80.63|80.93|80.53|11
1732609820000|2024-11-26 08:30:20|80.91|80.51|80.83|80.43|80.91|80.51|80.78|80.38|10
1732609830000|2024-11-26 08:30:30|80.84|80.44|80.8|80.4|80.91|80.51|80.77|80.37|12
1732609840000|2024-11-26 08:30:40|80.78|80.38|80.79|80.39|80.79|80.39|80.68|80.28|10
1732609850000|2024-11-26 08:30:50|80.8|80.4|80.71|80.31|80.83|80.43|80.71|80.31|10
1732609860000|2024-11-26 08:31:00|80.7|80.3|80.74|80.34|80.83|80.43|80.7|80.3|11
1732609870000|2024-11-26 08:31:10|80.73|80.33|80.67|80.27|80.75|80.35|80.67|80.27|11
1732609880000|2024-11-26 08:31:20|80.69|80.29|80.8|80.4|80.84|80.44|80.67|80.27|14
1732609890000|2024-11-26 08:31:30|80.78|80.38|80.87|80.47|80.87|80.47|80.67|80.27|17
1732609900000|2024-11-26 08:31:40|80.84|80.44|80.85|80.45|80.85|80.45|80.76|80.36|10
1732609910000|2024-11-26 08:31:50|80.86|80.46|80.86|80.46|80.89|80.49|80.85|80.45|8
1732609920000|2024-11-26 08:32:00|80.84|80.44|80.79|80.39|80.84|80.44|80.7|80.3|18
1732609930000|2024-11-26 08:32:10|80.8|80.4|80.63|80.23|80.8|80.4|80.62|80.22|11
1732609940000|2024-11-26 08:32:20|80.64|80.24|80.68|80.28|80.69|80.29|80.64|80.24|11
1732609950000|2024-11-26 08:32:30|80.66|80.26|80.64|80.24|80.73|80.33|80.63|80.23|13
1732609960000|2024-11-26 08:32:40|80.66|80.26|80.64|80.24|80.72|80.32|80.64|80.24|12
1732609970000|2024-11-26 08:32:50|80.65|80.25|80.6|80.2|80.65|80.25|80.57|80.17|12
1732609980000|2024-11-26 08:33:00|80.63|80.23|80.74|80.34|80.76|80.36|80.63|80.23|11
1732609990000|2024-11-26 08:33:10|80.71|80.31|80.71|80.31|80.71|80.31|80.66|80.26|13
1732610000000|2024-11-26 08:33:20|80.73|80.33|80.71|80.31|80.83|80.43|80.71|80.31|16
1732610010000|2024-11-26 08:33:30|80.69|80.29|80.7|80.3|80.74|80.34|80.66|80.26|10
1732610020000|2024-11-26 08:33:40|80.69|80.29|80.57|80.17|80.69|80.29|80.57|80.17|8
1732610030000|2024-11-26 08:33:50|80.56|80.16|80.6|80.2|80.6|80.2|80.56|80.16|4
1732610040000|2024-11-26 08:34:00|80.59|80.19|80.7|80.3|80.76|80.36|80.57|80.17|24
1732610050000|2024-11-26 08:34:10|80.72|80.32|80.87|80.47|80.87|80.47|80.72|80.32|26
1732610060000|2024-11-26 08:34:20|80.85|80.45|80.89|80.49|80.92|80.52|80.83|80.43|19
1732610070000|2024-11-26 08:34:30|80.9|80.5|80.75|80.35|80.92|80.52|80.75|80.35|8
1732610080000|2024-11-26 08:34:40|80.73|80.33|80.7|80.3|80.73|80.33|80.69|80.29|9
1732610090000|2024-11-26 08:34:50|80.65|80.25|80.42|80.02|80.65|80.25|80.37|79.97|12
1732610100000|2024-11-26 08:35:00|80.4|80|80.43|80.03|80.54|80.14|80.38|79.98|18
1732610110000|2024-11-26 08:35:10|80.42|80.02|80.27|79.87|80.42|80.02|80.27|79.87|8
1732610120000|2024-11-26 08:35:20|80.26|79.86|80.27|79.87|80.27|79.87|80.18|79.78|15
1732610130000|2024-11-26 08:35:30|80.25|79.85|80.29|79.89|80.32|79.92|80.21|79.81|13
1732610140000|2024-11-26 08:35:40|80.3|79.9|80.5|80.1|80.5|80.1|80.3|79.9|17
1732610150000|2024-11-26 08:35:50|80.49|80.09|80.62|80.22|80.62|80.22|80.49|80.09|17
1732610160000|2024-11-26 08:36:00|80.6|80.2|80.51|80.11|80.6|80.2|80.49|80.09|15
1732610170000|2024-11-26 08:36:10|80.54|80.14|80.69|80.29|80.7|80.3|80.52|80.12|12
1732610180000|2024-11-26 08:36:20|80.68|80.28|80.91|80.51|80.91|80.51|80.66|80.26|13
1732610190000|2024-11-26 08:36:30|80.93|80.53|81.02|80.62|81.02|80.62|80.85|80.45|16
1732610200000|2024-11-26 08:36:40|81.01|80.61|81.02|80.62|81.02|80.62|80.97|80.57|6
1732610210000|2024-11-26 08:36:50|81.01|80.61|81.12|80.72|81.13|80.73|80.98|80.58|10
1732610220000|2024-11-26 08:37:00|81.14|80.74|80.96|80.56|81.16|80.76|80.96|80.56|12
1732610230000|2024-11-26 08:37:10|80.94|80.54|80.91|80.51|80.94|80.54|80.84|80.44|15
1732610240000|2024-11-26 08:37:20|80.88|80.48|80.72|80.32|80.92|80.52|80.72|80.32|15
1732610250000|2024-11-26 08:37:30|80.65|80.25|80.61|80.21|80.65|80.25|80.55|80.15|13
1732610260000|2024-11-26 08:37:40|80.6|80.2|80.6|80.2|80.6|80.2|80.49|80.09|12
1732610270000|2024-11-26 08:37:50|80.61|80.21|80.66|80.26|80.66|80.26|80.56|80.16|15
1732610280000|2024-11-26 08:38:00|80.63|80.23|80.75|80.35|80.75|80.35|80.59|80.19|17
1732610290000|2024-11-26 08:38:10|80.76|80.36|80.69|80.29|80.8|80.4|80.69|80.29|13
1732610300000|2024-11-26 08:38:20|80.67|80.27|80.66|80.26|80.68|80.28|80.65|80.25|10
1732610310000|2024-11-26 08:38:30|80.65|80.25|80.6|80.2|80.69|80.29|80.58|80.18|15
1732610320000|2024-11-26 08:38:40|80.59|80.19|80.61|80.21|80.65|80.25|80.58|80.18|14
1732610330000|2024-11-26 08:38:50|80.6|80.2|80.65|80.25|80.66|80.26|80.6|80.2|8
1732610340000|2024-11-26 08:39:00|80.66|80.26|80.78|80.38|80.78|80.38|80.62|80.22|22
1732610350000|2024-11-26 08:39:10|80.79|80.39|80.85|80.45|80.85|80.45|80.78|80.38|19
1732610360000|2024-11-26 08:39:20|80.84|80.44|80.72|80.32|80.86|80.46|80.71|80.31|15
1732610370000|2024-11-26 08:39:30|80.71|80.31|80.62|80.22|80.71|80.31|80.62|80.22|12
1732610380000|2024-11-26 08:39:40|80.59|80.19|80.61|80.21|80.62|80.22|80.57|80.17|18
1732610390000|2024-11-26 08:39:50|80.62|80.22|80.67|80.27|80.67|80.27|80.61|80.21|10
1732610400000|2024-11-26 08:40:00|80.68|80.28|80.91|80.51|80.93|80.53|80.65|80.25|20
1732610410000|2024-11-26 08:40:10|80.88|80.48|81.02|80.62|81.02|80.62|80.88|80.48|13
1732610420000|2024-11-26 08:40:20|81.05|80.65|80.83|80.43|81.05|80.65|80.81|80.41|22
1732610430000|2024-11-26 08:40:30|80.82|80.42|80.85|80.45|80.88|80.48|80.75|80.35|16
1732610440000|2024-11-26 08:40:40|80.86|80.46|80.95|80.55|80.95|80.55|80.84|80.44|15
1732610450000|2024-11-26 08:40:50|80.99|80.59|80.94|80.54|81.05|80.65|80.94|80.54|15
1732610460000|2024-11-26 08:41:00|80.95|80.55|80.9|80.5|80.95|80.55|80.85|80.45|11
1732610470000|2024-11-26 08:41:10|80.89|80.49|80.93|80.53|81.02|80.62|80.87|80.47|18
1732610480000|2024-11-26 08:41:20|80.86|80.46|80.98|80.58|81.03|80.63|80.86|80.46|26
1732610490000|2024-11-26 08:41:30|81.01|80.61|81.16|80.76|81.16|80.76|80.99|80.59|17
1732610500000|2024-11-26 08:41:40|81.15|80.75|81.25|80.85|81.25|80.85|81.15|80.75|11
1732610510000|2024-11-26 08:41:50|81.27|80.87|81.33|80.93|81.33|80.93|81.27|80.87|17
1732610520000|2024-11-26 08:42:00|81.35|80.95|81.31|80.91|81.35|80.95|81.27|80.87|15
1732610530000|2024-11-26 08:42:10|81.22|80.82|81.13|80.73|81.23|80.83|81.13|80.73|17
1732610540000|2024-11-26 08:42:20|81.14|80.74|81.17|80.77|81.17|80.77|81.13|80.73|16
1732610550000|2024-11-26 08:42:30|81.18|80.78|81.13|80.73|81.18|80.78|81.09|80.69|13
1732610560000|2024-11-26 08:42:40|81.14|80.74|81.22|80.82|81.22|80.82|81.14|80.74|18
1732610570000|2024-11-26 08:42:50|81.23|80.83|81.24|80.84|81.25|80.85|81.22|80.82|14
1732610580000|2024-11-26 08:43:00|81.23|80.83|81.41|81.01|81.41|81.01|81.23|80.83|14
1732610590000|2024-11-26 08:43:10|81.37|80.97|81.36|80.96|81.44|81.04|81.36|80.96|17
1732610600000|2024-11-26 08:43:20|81.37|80.97|81.48|81.08|81.48|81.08|81.37|80.97|12
1732610610000|2024-11-26 08:43:30|81.47|81.07|81.52|81.12|81.52|81.12|81.47|81.07|7
1732610620000|2024-11-26 08:43:40|81.53|81.13|81.48|81.08|81.54|81.14|81.46|81.06|10
1732610630000|2024-11-26 08:43:50|81.47|81.07|81.47|81.07|81.49|81.09|81.45|81.05|11
1732610640000|2024-11-26 08:44:00|81.45|81.05|81.48|81.08|81.48|81.08|81.43|81.03|11
1732610650000|2024-11-26 08:44:10|81.51|81.11|81.57|81.17|81.57|81.17|81.47|81.07|18
1732610660000|2024-11-26 08:44:20|81.58|81.18|81.65|81.25|81.65|81.25|81.58|81.18|14
1732610670000|2024-11-26 08:44:30|81.64|81.24|81.6|81.2|81.64|81.24|81.6|81.2|4
1732610680000|2024-11-26 08:44:40|81.55|81.15|81.52|81.12|81.55|81.15|81.52|81.12|8
1732610690000|2024-11-26 08:44:50|81.51|81.11|81.46|81.06|81.51|81.11|81.46|81.06|6
1732610700000|2024-11-26 08:45:00|81.44|81.04|81.34|80.94|81.46|81.06|81.34|80.94|17
1732610710000|2024-11-26 08:45:10|81.3|80.9|81.35|80.95|81.36|80.96|81.28|80.88|22
1732610720000|2024-11-26 08:45:20|81.36|80.96|81.38|80.98|81.46|81.06|81.36|80.96|20
1732610730000|2024-11-26 08:45:30|81.39|80.99|81.1|80.7|81.39|80.99|81.09|80.69|16
1732610740000|2024-11-26 08:45:40|81.06|80.66|80.94|80.54|81.06|80.66|80.91|80.51|12
1732610750000|2024-11-26 08:45:50|80.97|80.57|80.91|80.51|80.97|80.57|80.89|80.49|11
1732610760000|2024-11-26 08:46:00|80.86|80.46|81.09|80.69|81.09|80.69|80.8|80.4|18
1732610770000|2024-11-26 08:46:10|81.08|80.68|81.12|80.72|81.12|80.72|80.99|80.59|15
1732610780000|2024-11-26 08:46:20|81.13|80.73|81.12|80.72|81.13|80.73|81.04|80.64|15
1732610790000|2024-11-26 08:46:30|81.11|80.71|81.02|80.62|81.12|80.72|80.98|80.58|15
1732610800000|2024-11-26 08:46:40|81.03|80.63|81.13|80.73|81.13|80.73|81.03|80.63|12
1732610810000|2024-11-26 08:46:50|81.14|80.74|81.14|80.74|81.17|80.77|81.08|80.68|11
1732610820000|2024-11-26 08:47:00|81.13|80.73|80.91|80.51|81.13|80.73|80.91|80.51|15
1732610830000|2024-11-26 08:47:10|80.89|80.49|80.87|80.47|80.89|80.49|80.85|80.45|5
1732610840000|2024-11-26 08:47:20|80.86|80.46|80.93|80.53|80.95|80.55|80.85|80.45|22
1732610850000|2024-11-26 08:47:30|80.91|80.51|80.84|80.44|80.91|80.51|80.83|80.43|10
1732610860000|2024-11-26 08:47:40|80.85|80.45|80.89|80.49|80.93|80.53|80.85|80.45|14
1732610870000|2024-11-26 08:47:50|80.91|80.51|80.88|80.48|80.94|80.54|80.85|80.45|16
1732610880000|2024-11-26 08:48:00|80.9|80.5|80.83|80.43|80.93|80.53|80.81|80.41|22
1732610890000|2024-11-26 08:48:10|80.85|80.45|80.85|80.45|80.94|80.54|80.85|80.45|15
1732610900000|2024-11-26 08:48:20|80.87|80.47|80.93|80.53|81.02|80.62|80.87|80.47|16
1732610910000|2024-11-26 08:48:30|80.94|80.54|80.94|80.54|81.02|80.62|80.93|80.53|19
1732610920000|2024-11-26 08:48:40|80.95|80.55|80.86|80.46|80.95|80.55|80.86|80.46|17
1732610930000|2024-11-26 08:48:50|80.87|80.47|81.02|80.62|81.05|80.65|80.86|80.46|20
1732610940000|2024-11-26 08:49:00|81.04|80.64|80.92|80.52|81.04|80.64|80.9|80.5|17
1732610950000|2024-11-26 08:49:10|80.91|80.51|80.71|80.31|80.91|80.51|80.71|80.31|14
1732610960000|2024-11-26 08:49:20|80.67|80.27|80.67|80.27|80.67|80.27|80.62|80.22|11
1732610970000|2024-11-26 08:49:30|80.68|80.28|80.73|80.33|80.74|80.34|80.65|80.25|15
1732610980000|2024-11-26 08:49:40|80.74|80.34|80.74|80.34|80.76|80.36|80.72|80.32|15
1732610990000|2024-11-26 08:49:50|80.75|80.35|80.84|80.44|80.86|80.46|80.74|80.34|23
1732611000000|2024-11-26 08:50:00|80.85|80.45|80.93|80.53|80.93|80.53|80.85|80.45|12
1732611010000|2024-11-26 08:50:10|80.92|80.52|80.81|80.41|80.92|80.52|80.81|80.41|15
1732611020000|2024-11-26 08:50:20|80.79|80.39|80.86|80.46|80.92|80.52|80.77|80.37|16
1732611030000|2024-11-26 08:50:30|80.84|80.44|80.8|80.4|80.84|80.44|80.78|80.38|10
1732611040000|2024-11-26 08:50:40|80.81|80.41|80.82|80.42|80.85|80.45|80.78|80.38|18
1732611050000|2024-11-26 08:50:50|80.83|80.43|80.84|80.44|80.86|80.46|80.83|80.43|8
1732611060000|2024-11-26 08:51:00|80.76|80.36|80.9|80.5|80.9|80.5|80.76|80.36|17
1732611070000|2024-11-26 08:51:10|80.88|80.48|80.88|80.48|80.95|80.55|80.86|80.46|16
1732611080000|2024-11-26 08:51:20|80.89|80.49|80.76|80.36|80.9|80.5|80.76|80.36|12
1732611090000|2024-11-26 08:51:30|80.74|80.34|80.98|80.58|80.99|80.59|80.74|80.34|14
1732611100000|2024-11-26 08:51:40|80.99|80.59|80.92|80.52|81.01|80.61|80.88|80.48|13
1732611110000|2024-11-26 08:51:50|80.93|80.53|80.85|80.45|80.93|80.53|80.85|80.45|8
1732611120000|2024-11-26 08:52:00|80.84|80.44|80.88|80.48|80.91|80.51|80.82|80.42|14
1732611130000|2024-11-26 08:52:10|80.87|80.47|80.89|80.49|80.91|80.51|80.86|80.46|13
1732611140000|2024-11-26 08:52:20|80.91|80.51|81.01|80.61|81.01|80.61|80.87|80.47|15
1732611150000|2024-11-26 08:52:30|80.99|80.59|80.96|80.56|81|80.6|80.94|80.54|15
1732611160000|2024-11-26 08:52:40|80.98|80.58|81.03|80.63|81.04|80.64|80.97|80.57|11
1732611170000|2024-11-26 08:52:50|81.05|80.65|81.12|80.72|81.12|80.72|81.05|80.65|11
1732611180000|2024-11-26 08:53:00|81.11|80.71|80.91|80.51|81.11|80.71|80.88|80.48|17
1732611190000|2024-11-26 08:53:10|80.92|80.52|80.99|80.59|81.03|80.63|80.92|80.52|15
1732611200000|2024-11-26 08:53:20|80.96|80.56|81.04|80.64|81.04|80.64|80.96|80.56|9
1732611210000|2024-11-26 08:53:30|81.05|80.65|81.11|80.71|81.14|80.74|81.05|80.65|10
1732611220000|2024-11-26 08:53:40|81.1|80.7|81.08|80.68|81.11|80.71|81.07|80.67|5
1732611230000|2024-11-26 08:53:50|81.06|80.66|80.81|80.41|81.06|80.66|80.79|80.39|11
1732611240000|2024-11-26 08:54:00|80.77|80.37|80.85|80.45|80.86|80.46|80.76|80.36|6
1732611250000|2024-11-26 08:54:10|80.84|80.44|80.65|80.25|80.84|80.44|80.65|80.25|5
1732611260000|2024-11-26 08:54:20|80.66|80.26|80.66|80.26|80.71|80.31|80.65|80.25|15
1732611270000|2024-11-26 08:54:30|80.63|80.23|80.54|80.14|80.64|80.24|80.52|80.12|10
1732611280000|2024-11-26 08:54:40|80.55|80.15|80.69|80.29|80.72|80.32|80.55|80.15|16
1732611290000|2024-11-26 08:54:50|80.71|80.31|80.66|80.26|80.71|80.31|80.63|80.23|4
1732611300000|2024-11-26 08:55:00|80.67|80.27|80.76|80.36|80.85|80.45|80.64|80.24|21
1732611310000|2024-11-26 08:55:10|80.77|80.37|80.66|80.26|80.77|80.37|80.66|80.26|13
1732611320000|2024-11-26 08:55:20|80.64|80.24|80.68|80.28|80.68|80.28|80.64|80.24|7
1732611330000|2024-11-26 08:55:30|80.66|80.26|80.67|80.27|80.71|80.31|80.61|80.21|13
1732611340000|2024-11-26 08:55:40|80.68|80.28|80.6|80.2|80.68|80.28|80.6|80.2|10
1732611350000|2024-11-26 08:55:50|80.58|80.18|80.42|80.02|80.58|80.18|80.41|80.01|9
1732611360000|2024-11-26 08:56:00|80.39|79.99|80.4|80|80.49|80.09|80.39|79.99|14
1732611370000|2024-11-26 08:56:10|80.39|79.99|80.26|79.86|80.39|79.99|80.22|79.82|13
1732611380000|2024-11-26 08:56:20|80.25|79.85|80.28|79.88|80.35|79.95|80.25|79.85|13
1732611390000|2024-11-26 08:56:30|80.27|79.87|80.32|79.92|80.32|79.92|80.25|79.85|10
1732611400000|2024-11-26 08:56:40|80.31|79.91|80.3|79.9|80.37|79.97|80.3|79.9|11
1732611410000|2024-11-26 08:56:50|80.31|79.91|80.36|79.96|80.49|80.09|80.3|79.9|18
1732611420000|2024-11-26 08:57:00|80.34|79.94|80.41|80.01|80.42|80.02|80.33|79.93|9
1732611430000|2024-11-26 08:57:10|80.42|80.02|80.39|79.99|80.45|80.05|80.35|79.95|9
1732611440000|2024-11-26 08:57:20|80.41|80.01|80.62|80.22|80.62|80.22|80.41|80.01|18
1732611450000|2024-11-26 08:57:30|80.61|80.21|80.57|80.17|80.62|80.22|80.56|80.16|10
1732611460000|2024-11-26 08:57:40|80.53|80.13|80.56|80.16|80.59|80.19|80.47|80.07|12
1732611470000|2024-11-26 08:57:50|80.57|80.17|80.59|80.19|80.59|80.19|80.57|80.17|5
1732611480000|2024-11-26 08:58:00|80.6|80.2|80.58|80.18|80.61|80.21|80.57|80.17|9
1732611490000|2024-11-26 08:58:10|80.59|80.19|80.74|80.34|80.74|80.34|80.59|80.19|12
1732611500000|2024-11-26 08:58:20|80.75|80.35|80.69|80.29|80.86|80.46|80.68|80.28|16
1732611510000|2024-11-26 08:58:30|80.65|80.25|80.72|80.32|80.72|80.32|80.64|80.24|6
1732611520000|2024-11-26 08:58:40|80.74|80.34|80.76|80.36|80.8|80.4|80.74|80.34|8
1732611530000|2024-11-26 08:58:50|80.75|80.35|80.73|80.33|80.75|80.35|80.7|80.3|7
1732611540000|2024-11-26 08:59:00|80.74|80.34|80.65|80.25|80.74|80.34|80.63|80.23|8
1732611550000|2024-11-26 08:59:10|80.66|80.26|80.82|80.42|80.82|80.42|80.66|80.26|15
1732611560000|2024-11-26 08:59:20|80.84|80.44|80.94|80.54|80.94|80.54|80.81|80.41|9
1732611570000|2024-11-26 08:59:30|80.97|80.57|80.94|80.54|80.97|80.57|80.93|80.53|8
1732611580000|2024-11-26 08:59:40|80.96|80.56|80.99|80.59|81|80.6|80.96|80.56|5
1732611590000|2024-11-26 08:59:50|81|80.6|81.03|80.63|81.03|80.63|80.99|80.59|7
1732611600000|2024-11-26 09:00:00|81.02|80.62|80.93|80.53|81.02|80.62|80.93|80.53|12
1732611610000|2024-11-26 09:00:10|80.86|80.46|80.85|80.45|80.88|80.48|80.83|80.43|9
1732611620000|2024-11-26 09:00:20|80.86|80.46|81|80.6|81|80.6|80.86|80.46|11
1732611630000|2024-11-26 09:00:30|80.98|80.58|81.12|80.72|81.12|80.72|80.98|80.58|10
1732611640000|2024-11-26 09:00:40|81.15|80.75|81.17|80.77|81.2|80.8|81.15|80.75|5
1732611650000|2024-11-26 09:00:50|81.19|80.79|81.23|80.83|81.23|80.83|81.19|80.79|4
1732611660000|2024-11-26 09:01:00|81.24|80.84|81.23|80.83|81.27|80.87|81.18|80.78|13
1732611670000|2024-11-26 09:01:10|81.22|80.82|81.19|80.79|81.29|80.89|81.17|80.77|17
1732611680000|2024-11-26 09:01:20|81.17|80.77|81.25|80.85|81.25|80.85|81.16|80.76|12
1732611690000|2024-11-26 09:01:30|81.26|80.86|81.33|80.93|81.33|80.93|81.25|80.85|8
1732611700000|2024-11-26 09:01:40|81.35|80.95|81.36|80.96|81.38|80.98|81.33|80.93|10
1732611710000|2024-11-26 09:01:50|81.37|80.97|81.4|81|81.4|81|81.36|80.96|7
1732611720000|2024-11-26 09:02:00|81.41|81.01|81.41|81.01|81.44|81.04|81.37|80.97|9
1732611730000|2024-11-26 09:02:10|81.44|81.04|81.3|80.9|81.44|81.04|81.26|80.86|10
1732611740000|2024-11-26 09:02:20|81.28|80.88|81.26|80.86|81.3|80.9|81.26|80.86|11
1732611750000|2024-11-26 09:02:30|81.28|80.88|81.29|80.89|81.32|80.92|81.28|80.88|10
1732611760000|2024-11-26 09:02:40|81.25|80.85|81.27|80.87|81.32|80.92|81.25|80.85|11
1732611770000|2024-11-26 09:02:50|81.28|80.88|81.09|80.69|81.28|80.88|81.09|80.69|13
1732611780000|2024-11-26 09:03:00|81.06|80.66|81.07|80.67|81.13|80.73|81.04|80.64|12
1732611790000|2024-11-26 09:03:10|81.06|80.66|80.78|80.38|81.06|80.66|80.78|80.38|11
1732611800000|2024-11-26 09:03:20|80.75|80.35|80.89|80.49|80.89|80.49|80.75|80.35|11
1732611810000|2024-11-26 09:03:30|80.92|80.52|81.08|80.68|81.1|80.7|80.92|80.52|16
1732611820000|2024-11-26 09:03:40|81.07|80.67|80.96|80.56|81.07|80.67|80.96|80.56|5
1732611830000|2024-11-26 09:03:50|80.87|80.47|80.87|80.47|80.9|80.5|80.87|80.47|8
1732611840000|2024-11-26 09:04:00|80.84|80.44|80.93|80.53|80.93|80.53|80.8|80.4|14
1732611850000|2024-11-26 09:04:10|80.94|80.54|81.02|80.62|81.02|80.62|80.94|80.54|17
1732611860000|2024-11-26 09:04:20|81.03|80.63|81.14|80.74|81.14|80.74|81.03|80.63|8
1732611870000|2024-11-26 09:04:30|81.13|80.73|81.27|80.87|81.27|80.87|81.13|80.73|12
1732611880000|2024-11-26 09:04:40|81.28|80.88|81.38|80.98|81.38|80.98|81.28|80.88|12
1732611890000|2024-11-26 09:04:50|81.37|80.97|81.41|81.01|81.41|81.01|81.36|80.96|8
1732611900000|2024-11-26 09:05:00|81.42|81.02|81.53|81.13|81.53|81.13|81.42|81.02|12
1732611910000|2024-11-26 09:05:10|81.55|81.15|81.64|81.24|81.66|81.26|81.55|81.15|18
1732611920000|2024-11-26 09:05:20|81.65|81.25|81.66|81.26|81.71|81.31|81.65|81.25|12
1732611930000|2024-11-26 09:05:30|81.64|81.24|81.73|81.33|81.75|81.35|81.62|81.22|10
1732611940000|2024-11-26 09:05:40|81.69|81.29|81.64|81.24|81.69|81.29|81.64|81.24|9
1732611950000|2024-11-26 09:05:50|81.62|81.22|81.64|81.24|81.66|81.26|81.6|81.2|15
1732611960000|2024-11-26 09:06:00|81.62|81.22|81.57|81.17|81.62|81.22|81.51|81.11|15
1732611970000|2024-11-26 09:06:10|81.56|81.16|81.64|81.24|81.73|81.33|81.53|81.13|14
1732611980000|2024-11-26 09:06:20|81.65|81.25|81.57|81.17|81.66|81.26|81.57|81.17|8
1732611990000|2024-11-26 09:06:30|81.58|81.18|81.47|81.07|81.58|81.18|81.45|81.05|18
1732612000000|2024-11-26 09:06:40|81.46|81.06|81.4|81|81.46|81.06|81.36|80.96|17
1732612010000|2024-11-26 09:06:50|81.39|80.99|81.37|80.97|81.39|80.99|81.28|80.88|12
1732612020000|2024-11-26 09:07:00|81.4|81|81.46|81.06|81.52|81.12|81.4|81|22
1732612030000|2024-11-26 09:07:10|81.47|81.07|81.36|80.96|81.47|81.07|81.33|80.93|13
1732612040000|2024-11-26 09:07:20|81.37|80.97|81.38|80.98|81.4|81|81.33|80.93|11
1732612050000|2024-11-26 09:07:30|81.4|81|81.33|80.93|81.4|81|81.33|80.93|4
1732612060000|2024-11-26 09:07:40|81.34|80.94|81.46|81.06|81.5|81.1|81.34|80.94|12
1732612070000|2024-11-26 09:07:50|81.44|81.04|81.52|81.12|81.52|81.12|81.44|81.04|9
1732612080000|2024-11-26 09:08:00|81.53|81.13|81.44|81.04|81.53|81.13|81.31|80.91|14
1732612090000|2024-11-26 09:08:10|81.43|81.03|81.5|81.1|81.51|81.11|81.43|81.03|11
1732612100000|2024-11-26 09:08:20|81.51|81.11|81.7|81.3|81.7|81.3|81.51|81.11|18
1732612110000|2024-11-26 09:08:30|81.71|81.31|81.71|81.31|81.76|81.36|81.67|81.27|16
1732612120000|2024-11-26 09:08:40|81.72|81.32|81.89|81.49|81.89|81.49|81.71|81.31|12
1732612130000|2024-11-26 09:08:50|81.88|81.48|81.94|81.54|81.94|81.54|81.87|81.47|11
1732612140000|2024-11-26 09:09:00|81.92|81.52|81.81|81.41|81.95|81.55|81.81|81.41|15
1732612150000|2024-11-26 09:09:10|81.82|81.42|81.8|81.4|81.85|81.45|81.78|81.38|13
1732612160000|2024-11-26 09:09:20|81.81|81.41|81.65|81.25|81.81|81.41|81.65|81.25|18
1732612170000|2024-11-26 09:09:30|81.64|81.24|81.63|81.23|81.66|81.26|81.61|81.21|11
1732612180000|2024-11-26 09:09:40|81.62|81.22|81.77|81.37|81.78|81.38|81.62|81.22|15
1732612190000|2024-11-26 09:09:50|81.78|81.38|81.73|81.33|81.81|81.41|81.73|81.33|10
1732612200000|2024-11-26 09:10:00|81.71|81.31|81.78|81.38|81.82|81.42|81.71|81.31|16
1732612210000|2024-11-26 09:10:10|81.79|81.39|81.79|81.39|81.83|81.43|81.79|81.39|9
1732612220000|2024-11-26 09:10:20|81.76|81.36|81.85|81.45|81.85|81.45|81.76|81.36|15
1732612230000|2024-11-26 09:10:30|81.86|81.46|81.94|81.54|81.94|81.54|81.84|81.44|9
1732612240000|2024-11-26 09:10:40|81.95|81.55|82.03|81.63|82.04|81.64|81.95|81.55|14
1732612250000|2024-11-26 09:10:50|82.04|81.64|82.04|81.64|82.04|81.64|82.03|81.63|3
1732612260000|2024-11-26 09:11:00|82.03|81.63|82.12|81.72|82.12|81.72|82|81.6|8
1732612270000|2024-11-26 09:11:10|82.1|81.7|82.27|81.87|82.27|81.87|82.1|81.7|11
1732612280000|2024-11-26 09:11:20|82.29|81.89|82.24|81.84|82.29|81.89|82.21|81.81|7
1732612290000|2024-11-26 09:11:30|82.25|81.85|82.29|81.89|82.29|81.89|82.25|81.85|5
1732612300000|2024-11-26 09:11:40|82.3|81.9|82.41|82.01|82.42|82.02|82.3|81.9|12
1732612310000|2024-11-26 09:11:50|82.37|81.97|82.34|81.94|82.38|81.98|82.31|81.91|5
1732612320000|2024-11-26 09:12:00|82.35|81.95|82.4|82|82.43|82.03|82.35|81.95|11
1732612330000|2024-11-26 09:12:10|82.41|82.01|82.45|82.05|82.48|82.08|82.41|82.01|12
1732612340000|2024-11-26 09:12:20|82.43|82.03|82.52|82.12|82.52|82.12|82.39|81.99|16
1732612350000|2024-11-26 09:12:30|82.53|82.13|82.45|82.05|82.53|82.13|82.45|82.05|5
1732612360000|2024-11-26 09:12:40|82.47|82.07|82.44|82.04|82.51|82.11|82.43|82.03|10
1732612370000|2024-11-26 09:12:50|82.45|82.05|82.39|81.99|82.45|82.05|82.38|81.98|8
1732612380000|2024-11-26 09:13:00|82.38|81.98|82.52|82.12|82.52|82.12|82.38|81.98|14
1732612390000|2024-11-26 09:13:10|82.51|82.11|82.37|81.97|82.51|82.11|82.36|81.96|10
1732612400000|2024-11-26 09:13:20|82.35|81.95|82.37|81.97|82.39|81.99|82.35|81.95|10
1732612410000|2024-11-26 09:13:30|82.36|81.96|82.43|82.03|82.43|82.03|82.36|81.96|14
1732612420000|2024-11-26 09:13:40|82.41|82.01|82.42|82.02|82.42|82.02|82.36|81.96|8
1732612430000|2024-11-26 09:13:50|82.43|82.03|82.45|82.05|82.45|82.05|82.41|82.01|14
1732612440000|2024-11-26 09:14:00|82.46|82.06|82.54|82.14|82.54|82.14|82.41|82.01|16
1732612450000|2024-11-26 09:14:10|82.57|82.17|82.64|82.24|82.65|82.25|82.56|82.16|26
1732612460000|2024-11-26 09:14:20|82.63|82.23|82.65|82.25|82.66|82.26|82.61|82.21|12
1732612470000|2024-11-26 09:14:30|82.64|82.24|82.66|82.26|82.69|82.29|82.63|82.23|10
1732612480000|2024-11-26 09:14:40|82.65|82.25|82.75|82.35|82.75|82.35|82.65|82.25|9
1732612490000|2024-11-26 09:14:50|82.74|82.34|82.76|82.36|82.81|82.41|82.74|82.34|12
1732612500000|2024-11-26 09:15:00|82.75|82.35|82.68|82.28|82.77|82.37|82.65|82.25|13
1732612510000|2024-11-26 09:15:10|82.71|82.31|82.7|82.3|82.73|82.33|82.67|82.27|17
1732612520000|2024-11-26 09:15:20|82.67|82.27|82.67|82.27|82.74|82.34|82.66|82.26|22
1732612530000|2024-11-26 09:15:30|82.66|82.26|82.83|82.43|82.83|82.43|82.66|82.26|22
1732612540000|2024-11-26 09:15:40|82.81|82.41|82.88|82.48|82.88|82.48|82.81|82.41|7
1732612550000|2024-11-26 09:15:50|82.86|82.46|82.81|82.41|82.91|82.51|82.81|82.41|13
1732612560000|2024-11-26 09:16:00|82.83|82.43|82.7|82.3|82.83|82.43|82.69|82.29|8
1732612570000|2024-11-26 09:16:10|82.73|82.33|82.76|82.36|82.81|82.41|82.62|82.22|30
1732612580000|2024-11-26 09:16:20|82.75|82.35|82.79|82.39|82.82|82.42|82.75|82.35|20
1732612590000|2024-11-26 09:16:30|82.8|82.4|82.91|82.51|82.92|82.52|82.8|82.4|20
1732612600000|2024-11-26 09:16:40|82.92|82.52|82.94|82.54|82.95|82.55|82.91|82.51|8
1732612610000|2024-11-26 09:16:50|82.93|82.53|83.01|82.61|83.06|82.66|82.93|82.53|11
1732612620000|2024-11-26 09:17:00|83.02|82.62|83.05|82.65|83.05|82.65|82.99|82.59|18
1732612630000|2024-11-26 09:17:10|83.04|82.64|83.14|82.74|83.16|82.76|83.04|82.64|17
1732612640000|2024-11-26 09:17:20|83.13|82.73|83.26|82.86|83.26|82.86|83.13|82.73|16
1732612650000|2024-11-26 09:17:30|83.27|82.87|83.27|82.87|83.31|82.91|83.25|82.85|23
1732612660000|2024-11-26 09:17:40|83.25|82.85|83.26|82.86|83.27|82.87|83.22|82.82|17
1732612670000|2024-11-26 09:17:50|83.24|82.84|83.15|82.75|83.25|82.85|83.13|82.73|13
1732612680000|2024-11-26 09:18:00|83.14|82.74|83.08|82.68|83.24|82.84|83.08|82.68|25
1732612690000|2024-11-26 09:18:10|83.09|82.69|83.03|82.63|83.11|82.71|82.97|82.57|20
1732612700000|2024-11-26 09:18:20|83.02|82.62|83.04|82.64|83.05|82.65|82.99|82.59|20
1732612710000|2024-11-26 09:18:30|83.05|82.65|82.95|82.55|83.09|82.69|82.95|82.55|14
1732612720000|2024-11-26 09:18:40|82.96|82.56|82.8|82.4|82.96|82.56|82.77|82.37|16
1732612730000|2024-11-26 09:18:50|82.79|82.39|82.93|82.53|82.93|82.53|82.79|82.39|19
1732612740000|2024-11-26 09:19:00|82.95|82.55|82.78|82.38|82.96|82.56|82.78|82.38|20
1732612750000|2024-11-26 09:19:10|82.77|82.37|82.84|82.44|82.86|82.46|82.77|82.37|20
1732612760000|2024-11-26 09:19:20|82.85|82.45|82.84|82.44|82.93|82.53|82.83|82.43|18
1732612770000|2024-11-26 09:19:30|82.83|82.43|82.93|82.53|82.94|82.54|82.83|82.43|15
1732612780000|2024-11-26 09:19:40|82.92|82.52|82.87|82.47|82.92|82.52|82.82|82.42|13
1732612790000|2024-11-26 09:19:50|82.86|82.46|82.84|82.44|82.87|82.47|82.82|82.42|14
1732612800000|2024-11-26 09:20:00|82.85|82.45|82.91|82.51|82.98|82.58|82.85|82.45|20
1732612810000|2024-11-26 09:20:10|82.94|82.54|83.07|82.67|83.08|82.68|82.94|82.54|26
1732612820000|2024-11-26 09:20:20|83.08|82.68|83.04|82.64|83.15|82.75|83.04|82.64|18
1732612830000|2024-11-26 09:20:30|83.03|82.63|83.19|82.79|83.19|82.79|83.03|82.63|16
1732612840000|2024-11-26 09:20:40|83.22|82.82|83.31|82.91|83.32|82.92|83.22|82.82|21
1732612850000|2024-11-26 09:20:50|83.32|82.92|83.36|82.96|83.38|82.98|83.32|82.92|13
1732612860000|2024-11-26 09:21:00|83.4|83|83.56|83.16|83.57|83.17|83.4|83|17
1732612870000|2024-11-26 09:21:10|83.57|83.17|83.6|83.2|83.63|83.23|83.56|83.16|15
1732612880000|2024-11-26 09:21:20|83.62|83.22|83.7|83.3|83.7|83.3|83.62|83.22|10
1732612890000|2024-11-26 09:21:30|83.72|83.32|83.7|83.3|83.74|83.34|83.65|83.25|19
1732612900000|2024-11-26 09:21:40|83.69|83.29|83.77|83.37|83.77|83.37|83.69|83.29|14
1732612910000|2024-11-26 09:21:50|83.76|83.36|83.7|83.3|83.76|83.36|83.7|83.3|20
1732612920000|2024-11-26 09:22:00|83.69|83.29|83.71|83.31|83.74|83.34|83.68|83.28|17
1732612930000|2024-11-26 09:22:10|83.73|83.33|83.98|83.58|83.98|83.58|83.72|83.32|14
1732612940000|2024-11-26 09:22:20|83.97|83.57|83.78|83.38|83.98|83.58|83.78|83.38|14
1732612950000|2024-11-26 09:22:30|83.76|83.36|83.62|83.22|83.76|83.36|83.62|83.22|14
1732612960000|2024-11-26 09:22:40|83.6|83.2|83.5|83.1|83.6|83.2|83.5|83.1|16
1732612970000|2024-11-26 09:22:50|83.49|83.09|83.53|83.13|83.54|83.14|83.43|83.03|13
1732612980000|2024-11-26 09:23:00|83.52|83.12|83.43|83.03|83.54|83.14|83.39|82.99|13
1732612990000|2024-11-26 09:23:10|83.42|83.02|83.38|82.98|83.42|83.02|83.36|82.96|11
1732613000000|2024-11-26 09:23:20|83.37|82.97|83.47|83.07|83.53|83.13|83.32|82.92|17
1732613010000|2024-11-26 09:23:30|83.48|83.08|83.37|82.97|83.49|83.09|83.37|82.97|11
1732613020000|2024-11-26 09:23:40|83.33|82.93|83.28|82.88|83.33|82.93|83.18|82.78|17
1732613030000|2024-11-26 09:23:50|83.29|82.89|83.25|82.85|83.29|82.89|83.25|82.85|13
1732613040000|2024-11-26 09:24:00|83.27|82.87|83.18|82.78|83.28|82.88|83.16|82.76|17
1732613050000|2024-11-26 09:24:10|83.19|82.79|83.34|82.94|83.36|82.96|83.19|82.79|13
1732613060000|2024-11-26 09:24:20|83.33|82.93|83.17|82.77|83.33|82.93|83.15|82.75|16
1732613070000|2024-11-26 09:24:30|83.18|82.78|83.1|82.7|83.18|82.78|83.07|82.67|13
1732613080000|2024-11-26 09:24:40|83.09|82.69|83.21|82.81|83.21|82.81|83.09|82.69|12
1732613090000|2024-11-26 09:24:50|83.22|82.82|83.17|82.77|83.22|82.82|83.17|82.77|9
1732613100000|2024-11-26 09:25:00|83.16|82.76|83.14|82.74|83.16|82.76|83.06|82.66|16
1732613110000|2024-11-26 09:25:10|83.17|82.77|83.21|82.81|83.28|82.88|83.17|82.77|16
1732613120000|2024-11-26 09:25:20|83.2|82.8|83.24|82.84|83.24|82.84|83.19|82.79|12
1732613130000|2024-11-26 09:25:30|83.25|82.85|83.33|82.93|83.35|82.95|83.25|82.85|13
1732613140000|2024-11-26 09:25:40|83.31|82.91|83.4|83|83.4|83|83.3|82.9|14
1732613150000|2024-11-26 09:25:50|83.44|83.04|83.49|83.09|83.59|83.19|83.44|83.04|21
1732613160000|2024-11-26 09:26:00|83.5|83.1|83.56|83.16|83.7|83.3|83.5|83.1|24
1732613170000|2024-11-26 09:26:10|83.57|83.17|83.69|83.29|83.69|83.29|83.54|83.14|17
1732613180000|2024-11-26 09:26:20|83.68|83.28|83.88|83.48|83.89|83.49|83.67|83.27|10
1732613190000|2024-11-26 09:26:30|83.91|83.51|83.92|83.52|83.93|83.53|83.88|83.48|19
1732613200000|2024-11-26 09:26:40|83.93|83.53|84.15|83.75|84.15|83.75|83.87|83.47|22
1732613210000|2024-11-26 09:26:50|84.13|83.73|84.15|83.75|84.15|83.75|84.11|83.71|16
1732613220000|2024-11-26 09:27:00|84.17|83.77|84.28|83.88|84.32|83.92|84.17|83.77|23
1732613230000|2024-11-26 09:27:10|84.29|83.89|84.22|83.82|84.3|83.9|84.19|83.79|22
1732613240000|2024-11-26 09:27:20|84.23|83.83|84.31|83.91|84.31|83.91|84.22|83.82|10
1732613250000|2024-11-26 09:27:30|84.33|83.93|84.46|84.06|84.46|84.06|84.32|83.92|12
1732613260000|2024-11-26 09:27:40|84.45|84.05|84.28|83.88|84.46|84.06|84.25|83.85|24
1732613270000|2024-11-26 09:27:50|84.29|83.89|84.32|83.92|84.32|83.92|84.19|83.79|19
1732613280000|2024-11-26 09:28:00|84.34|83.94|84.28|83.88|84.34|83.94|84.27|83.87|14
1732613290000|2024-11-26 09:28:10|84.27|83.87|84.27|83.87|84.29|83.89|84.22|83.82|14
1732613300000|2024-11-26 09:28:20|84.26|83.86|84.16|83.76|84.26|83.86|84.16|83.76|11
1732613310000|2024-11-26 09:28:30|84.15|83.75|84.12|83.72|84.15|83.75|84.07|83.67|17
1732613320000|2024-11-26 09:28:40|84.13|83.73|84.2|83.8|84.23|83.83|84.05|83.65|23
1732613330000|2024-11-26 09:28:50|84.21|83.81|84.15|83.75|84.21|83.81|84.15|83.75|9
1732613340000|2024-11-26 09:29:00|84.13|83.73|83.99|83.59|84.13|83.73|83.99|83.59|15
1732613350000|2024-11-26 09:29:10|83.97|83.57|84.02|83.62|84.04|83.64|83.97|83.57|8
1732613360000|2024-11-26 09:29:20|84.05|83.65|84.01|83.61|84.07|83.67|84.01|83.61|11
1732613370000|2024-11-26 09:29:30|84|83.6|84|83.6|84.04|83.64|84|83.6|8
1732613380000|2024-11-26 09:29:40|83.98|83.58|83.86|83.46|83.98|83.58|83.82|83.42|14
1732613390000|2024-11-26 09:29:50|83.87|83.47|83.87|83.47|83.87|83.47|83.86|83.46|3
1732613400000|2024-11-26 09:30:00|83.88|83.48|84.04|83.64|84.04|83.64|83.88|83.48|19
1732613410000|2024-11-26 09:30:10|84.05|83.65|84.14|83.74|84.15|83.75|84.05|83.65|18
1732613420000|2024-11-26 09:30:20|84.15|83.75|83.94|83.54|84.15|83.75|83.84|83.44|22
1732613430000|2024-11-26 09:30:30|83.95|83.55|83.7|83.3|83.95|83.55|83.69|83.29|24
1732613440000|2024-11-26 09:30:40|83.72|83.32|83.63|83.23|83.72|83.32|83.63|83.23|20
1732613450000|2024-11-26 09:30:50|83.61|83.21|83.77|83.37|83.77|83.37|83.61|83.21|15
1732613460000|2024-11-26 09:31:00|83.78|83.38|83.71|83.31|83.78|83.38|83.59|83.19|22
1732613470000|2024-11-26 09:31:10|83.77|83.37|83.78|83.38|83.82|83.42|83.7|83.3|21
1732613480000|2024-11-26 09:31:20|83.77|83.37|83.69|83.29|83.79|83.39|83.6|83.2|20
1732613490000|2024-11-26 09:31:30|83.68|83.28|83.67|83.27|83.77|83.37|83.67|83.27|23
1732613500000|2024-11-26 09:31:40|83.65|83.25|83.58|83.18|83.65|83.25|83.58|83.18|12
1732613510000|2024-11-26 09:31:50|83.59|83.19|83.48|83.08|83.59|83.19|83.48|83.08|12
1732613520000|2024-11-26 09:32:00|83.49|83.09|83.44|83.04|83.52|83.12|83.44|83.04|20
1732613530000|2024-11-26 09:32:10|83.43|83.03|83.34|82.94|83.43|83.03|83.33|82.93|14
1732613540000|2024-11-26 09:32:20|83.33|82.93|83.22|82.82|83.33|82.93|83.22|82.82|13
1732613550000|2024-11-26 09:32:30|83.21|82.81|83.04|82.64|83.22|82.82|83.04|82.64|21
1732613560000|2024-11-26 09:32:40|83.03|82.63|83.02|82.62|83.05|82.65|83|82.6|17
1732613570000|2024-11-26 09:32:50|83.05|82.65|83.1|82.7|83.12|82.72|83.05|82.65|18
1732613580000|2024-11-26 09:33:00|83.09|82.69|83.11|82.71|83.17|82.77|83.09|82.69|26
1732613590000|2024-11-26 09:33:10|83.09|82.69|83.06|82.66|83.09|82.69|83.03|82.63|14
1732613600000|2024-11-26 09:33:20|83.05|82.65|83.23|82.83|83.26|82.86|83.05|82.65|28
1732613610000|2024-11-26 09:33:30|83.24|82.84|83.17|82.77|83.27|82.87|83.17|82.77|19
1732613620000|2024-11-26 09:33:40|83.18|82.78|83.12|82.72|83.18|82.78|83.11|82.71|10
1732613630000|2024-11-26 09:33:50|83.14|82.74|83.19|82.79|83.19|82.79|83.14|82.74|10
1732613640000|2024-11-26 09:34:00|83.18|82.78|83.12|82.72|83.18|82.78|83.09|82.69|23
1732613650000|2024-11-26 09:34:10|83.11|82.71|83.08|82.68|83.12|82.72|82.99|82.59|20
1732613660000|2024-11-26 09:34:20|83.09|82.69|83.13|82.73|83.18|82.78|83.09|82.69|14
1732613670000|2024-11-26 09:34:30|83.11|82.71|82.99|82.59|83.11|82.71|82.97|82.57|20
1732613680000|2024-11-26 09:34:40|82.98|82.58|83|82.6|83|82.6|82.95|82.55|20
1732613690000|2024-11-26 09:34:50|83.01|82.61|83.03|82.63|83.03|82.63|82.98|82.58|10
1732613700000|2024-11-26 09:35:00|83.07|82.67|82.9|82.5|83.07|82.67|82.9|82.5|23
1732613710000|2024-11-26 09:35:10|82.92|82.52|83.04|82.64|83.07|82.67|82.92|82.52|19
1732613720000|2024-11-26 09:35:20|83.05|82.65|82.97|82.57|83.05|82.65|82.93|82.53|24
1732613730000|2024-11-26 09:35:30|82.96|82.56|82.93|82.53|82.98|82.58|82.93|82.53|17
1732613740000|2024-11-26 09:35:40|82.92|82.52|82.89|82.49|82.98|82.58|82.84|82.44|25
1732613750000|2024-11-26 09:35:50|82.88|82.48|82.91|82.51|82.91|82.51|82.87|82.47|16
1732613760000|2024-11-26 09:36:00|82.9|82.5|82.81|82.41|82.9|82.5|82.8|82.4|21
1732613770000|2024-11-26 09:36:10|82.76|82.36|82.75|82.35|82.8|82.4|82.74|82.34|13
1732613780000|2024-11-26 09:36:20|82.76|82.36|82.77|82.37|82.81|82.41|82.75|82.35|17
1732613790000|2024-11-26 09:36:30|82.73|82.33|82.68|82.28|82.76|82.36|82.66|82.26|14
1732613800000|2024-11-26 09:36:40|82.67|82.27|82.72|82.32|82.72|82.32|82.67|82.27|10
1732613810000|2024-11-26 09:36:50|82.71|82.31|82.78|82.38|82.78|82.38|82.71|82.31|7
1732613820000|2024-11-26 09:37:00|82.77|82.37|82.73|82.33|82.78|82.38|82.7|82.3|20
1732613830000|2024-11-26 09:37:10|82.72|82.32|82.88|82.48|82.88|82.48|82.72|82.32|19
1732613840000|2024-11-26 09:37:20|82.93|82.53|82.77|82.37|82.93|82.53|82.73|82.33|22
1732613850000|2024-11-26 09:37:30|82.76|82.36|82.76|82.36|82.78|82.38|82.72|82.32|17
1732613860000|2024-11-26 09:37:40|82.77|82.37|82.76|82.36|82.77|82.37|82.76|82.36|10
1732613870000|2024-11-26 09:37:50|82.75|82.35|82.65|82.25|82.76|82.36|82.65|82.25|13
1732613880000|2024-11-26 09:38:00|82.66|82.26|82.61|82.21|82.67|82.27|82.61|82.21|14
1732613890000|2024-11-26 09:38:10|82.62|82.22|82.77|82.37|82.78|82.38|82.62|82.22|23
1732613900000|2024-11-26 09:38:20|82.79|82.39|82.92|82.52|82.94|82.54|82.78|82.38|20
1732613910000|2024-11-26 09:38:30|82.91|82.51|82.95|82.55|82.95|82.55|82.89|82.49|8
1732613920000|2024-11-26 09:38:40|82.96|82.56|82.96|82.56|82.96|82.56|82.93|82.53|8
1732613930000|2024-11-26 09:38:50|82.97|82.57|82.98|82.58|83.01|82.61|82.97|82.57|8
1732613940000|2024-11-26 09:39:00|82.99|82.59|82.88|82.48|82.99|82.59|82.87|82.47|20
1732613950000|2024-11-26 09:39:10|82.9|82.5|83.04|82.64|83.08|82.68|82.9|82.5|29
1732613960000|2024-11-26 09:39:20|83.05|82.65|83.08|82.68|83.15|82.75|83.05|82.65|11
1732613970000|2024-11-26 09:39:30|83.09|82.69|83.03|82.63|83.09|82.69|83.02|82.62|20
1732613980000|2024-11-26 09:39:40|83.04|82.64|83.01|82.61|83.05|82.65|82.99|82.59|15
1732613990000|2024-11-26 09:39:50|83.02|82.62|83.07|82.67|83.09|82.69|83.02|82.62|12
1732614000000|2024-11-26 09:40:00|83.06|82.66|83.06|82.66|83.06|82.66|83|82.6|22
1732614010000|2024-11-26 09:40:10|83.05|82.65|82.9|82.5|83.05|82.65|82.9|82.5|21
1732614020000|2024-11-26 09:40:20|82.88|82.48|82.83|82.43|82.89|82.49|82.83|82.43|17
1732614030000|2024-11-26 09:40:30|82.85|82.45|82.93|82.53|82.96|82.56|82.85|82.45|23
1732614040000|2024-11-26 09:40:40|82.92|82.52|82.99|82.59|83|82.6|82.91|82.51|15
1732614050000|2024-11-26 09:40:50|83|82.6|82.92|82.52|83|82.6|82.9|82.5|8
1732614060000|2024-11-26 09:41:00|82.9|82.5|82.7|82.3|82.91|82.51|82.7|82.3|23
1732614070000|2024-11-26 09:41:10|82.68|82.28|82.68|82.28|82.72|82.32|82.68|82.28|18
1732614080000|2024-11-26 09:41:20|82.69|82.29|82.79|82.39|82.79|82.39|82.69|82.29|20
1732614090000|2024-11-26 09:41:30|82.76|82.36|82.7|82.3|82.77|82.37|82.7|82.3|15
1732614100000|2024-11-26 09:41:40|82.71|82.31|82.81|82.41|82.81|82.41|82.67|82.27|22
1732614110000|2024-11-26 09:41:50|82.83|82.43|82.91|82.51|82.91|82.51|82.83|82.43|8
1732614120000|2024-11-26 09:42:00|82.9|82.5|82.85|82.45|82.9|82.5|82.84|82.44|15
1732614130000|2024-11-26 09:42:10|82.86|82.46|82.91|82.51|82.91|82.51|82.84|82.44|19
1732614140000|2024-11-26 09:42:20|82.92|82.52|82.95|82.55|82.98|82.58|82.92|82.52|19
1732614150000|2024-11-26 09:42:30|82.91|82.51|82.88|82.48|82.91|82.51|82.82|82.42|22
1732614160000|2024-11-26 09:42:40|82.87|82.47|82.83|82.43|82.88|82.48|82.82|82.42|11
1732614170000|2024-11-26 09:42:50|82.85|82.45|82.73|82.33|82.87|82.47|82.73|82.33|16
1732614180000|2024-11-26 09:43:00|82.74|82.34|82.78|82.38|82.78|82.38|82.66|82.26|21
1732614190000|2024-11-26 09:43:10|82.79|82.39|82.78|82.38|82.83|82.43|82.7|82.3|21
1732614200000|2024-11-26 09:43:20|82.77|82.37|82.75|82.35|82.79|82.39|82.74|82.34|19
1732614210000|2024-11-26 09:43:30|82.73|82.33|82.66|82.26|82.73|82.33|82.62|82.22|20
1732614220000|2024-11-26 09:43:40|82.64|82.24|82.67|82.27|82.67|82.27|82.61|82.21|19
1732614230000|2024-11-26 09:43:50|82.66|82.26|82.62|82.22|82.66|82.26|82.61|82.21|17
1732614240000|2024-11-26 09:44:00|82.63|82.23|82.74|82.34|82.76|82.36|82.62|82.22|24
1732614250000|2024-11-26 09:44:10|82.73|82.33|82.78|82.38|82.81|82.41|82.73|82.33|19
1732614260000|2024-11-26 09:44:20|82.79|82.39|82.74|82.34|82.79|82.39|82.72|82.32|23
1732614270000|2024-11-26 09:44:30|82.72|82.32|82.64|82.24|82.75|82.35|82.63|82.23|22
1732614280000|2024-11-26 09:44:40|82.66|82.26|82.74|82.34|82.74|82.34|82.63|82.23|21
1732614290000|2024-11-26 09:44:50|82.73|82.33|82.67|82.27|82.73|82.33|82.66|82.26|20
1732614300000|2024-11-26 09:45:00|82.65|82.25|82.58|82.18|82.66|82.26|82.58|82.18|20
1732614310000|2024-11-26 09:45:10|82.56|82.16|82.38|81.98|82.56|82.16|82.37|81.97|19
1732614320000|2024-11-26 09:45:20|82.36|81.96|82.31|81.91|82.41|82.01|82.29|81.89|24
1732614330000|2024-11-26 09:45:30|82.35|81.95|82.51|82.11|82.51|82.11|82.35|81.95|23
1732614340000|2024-11-26 09:45:40|82.5|82.1|82.41|82.01|82.51|82.11|82.38|81.98|29
1732614350000|2024-11-26 09:45:50|82.4|82|82.25|81.85|82.4|82|82.25|81.85|23
1732614360000|2024-11-26 09:46:00|82.24|81.84|82.18|81.78|82.24|81.84|82.15|81.75|18
1732614370000|2024-11-26 09:46:10|82.22|81.82|82.19|81.79|82.24|81.84|82.17|81.77|21
1732614380000|2024-11-26 09:46:20|82.18|81.78|82.11|81.71|82.2|81.8|82.11|81.71|13
1732614390000|2024-11-26 09:46:30|82.12|81.72|81.96|81.56|82.12|81.72|81.96|81.56|16
1732614400000|2024-11-26 09:46:40|81.98|81.58|81.89|81.49|81.99|81.59|81.89|81.49|21
1732614410000|2024-11-26 09:46:50|81.87|81.47|81.93|81.53|81.94|81.54|81.86|81.46|25
1732614420000|2024-11-26 09:47:00|81.94|81.54|81.87|81.47|81.95|81.55|81.86|81.46|20
1732614430000|2024-11-26 09:47:10|81.86|81.46|81.92|81.52|81.97|81.57|81.81|81.41|20
1732614440000|2024-11-26 09:47:20|81.93|81.53|81.87|81.47|81.96|81.56|81.85|81.45|20
1732614450000|2024-11-26 09:47:30|81.88|81.48|81.92|81.52|81.97|81.57|81.87|81.47|13
1732614460000|2024-11-26 09:47:40|81.9|81.5|81.89|81.49|81.92|81.52|81.86|81.46|16
1732614470000|2024-11-26 09:47:50|81.9|81.5|81.91|81.51|81.97|81.57|81.89|81.49|11
1732614480000|2024-11-26 09:48:00|81.89|81.49|81.88|81.48|81.95|81.55|81.82|81.42|20
1732614490000|2024-11-26 09:48:10|81.89|81.49|81.88|81.48|81.99|81.59|81.88|81.48|23
1732614500000|2024-11-26 09:48:20|81.89|81.49|81.84|81.44|81.94|81.54|81.8|81.4|24
1732614510000|2024-11-26 09:48:30|81.82|81.42|81.72|81.32|81.85|81.45|81.72|81.32|23
1732614520000|2024-11-26 09:48:40|81.73|81.33|81.79|81.39|81.81|81.41|81.69|81.29|19
1732614530000|2024-11-26 09:48:50|81.8|81.4|81.83|81.43|81.85|81.45|81.79|81.39|19
1732614540000|2024-11-26 09:49:00|81.84|81.44|81.76|81.36|81.89|81.49|81.76|81.36|18
1732614550000|2024-11-26 09:49:10|81.77|81.37|81.88|81.48|81.93|81.53|81.77|81.37|17
1732614560000|2024-11-26 09:49:20|81.87|81.47|81.79|81.39|81.88|81.48|81.75|81.35|21
1732614570000|2024-11-26 09:49:30|81.8|81.4|81.85|81.45|81.89|81.49|81.78|81.38|21
1732614580000|2024-11-26 09:49:40|81.86|81.46|81.97|81.57|81.97|81.57|81.84|81.44|15
1732614590000|2024-11-26 09:49:50|81.94|81.54|81.8|81.4|81.97|81.57|81.8|81.4|15
1732614600000|2024-11-26 09:50:00|81.79|81.39|81.67|81.27|81.84|81.44|81.67|81.27|18
1732614610000|2024-11-26 09:50:10|81.66|81.26|81.75|81.35|81.78|81.38|81.64|81.24|23
1732614620000|2024-11-26 09:50:20|81.68|81.28|81.78|81.38|81.78|81.38|81.68|81.28|15
1732614630000|2024-11-26 09:50:30|81.77|81.37|81.81|81.41|81.86|81.46|81.77|81.37|18
1732614640000|2024-11-26 09:50:40|81.82|81.42|81.71|81.31|81.82|81.42|81.68|81.28|14
1732614650000|2024-11-26 09:50:50|81.72|81.32|81.79|81.39|81.81|81.41|81.71|81.31|14
1732614660000|2024-11-26 09:51:00|81.71|81.31|81.6|81.2|81.71|81.31|81.57|81.17|21
1732614670000|2024-11-26 09:51:10|81.61|81.21|81.57|81.17|81.68|81.28|81.56|81.16|25
1732614680000|2024-11-26 09:51:20|81.58|81.18|81.65|81.25|81.65|81.25|81.58|81.18|16
1732614690000|2024-11-26 09:51:30|81.64|81.24|81.78|81.38|81.78|81.38|81.64|81.24|13
1732614700000|2024-11-26 09:51:40|81.79|81.39|82.01|81.61|82.02|81.62|81.79|81.39|16
1732614710000|2024-11-26 09:51:50|82.02|81.62|82.21|81.81|82.21|81.81|82.02|81.62|13
1732614720000|2024-11-26 09:52:00|82.2|81.8|82.13|81.73|82.2|81.8|82.1|81.7|17
1732614730000|2024-11-26 09:52:10|82.12|81.72|82.04|81.64|82.12|81.72|82|81.6|16
1732614740000|2024-11-26 09:52:20|82.05|81.65|81.97|81.57|82.06|81.66|81.96|81.56|12
1732614750000|2024-11-26 09:52:30|81.95|81.55|82.01|81.61|82.01|81.61|81.87|81.47|23
1732614760000|2024-11-26 09:52:40|82.04|81.64|82.1|81.7|82.13|81.73|82.04|81.64|17
1732614770000|2024-11-26 09:52:50|82.11|81.71|82.25|81.85|82.25|81.85|82.11|81.71|18
1732614780000|2024-11-26 09:53:00|82.24|81.84|82.21|81.81|82.34|81.94|82.21|81.81|20
1732614790000|2024-11-26 09:53:10|82.2|81.8|82.27|81.87|82.27|81.87|82.17|81.77|15
1732614800000|2024-11-26 09:53:20|82.29|81.89|82.39|81.99|82.39|81.99|82.29|81.89|11
1732614810000|2024-11-26 09:53:30|82.43|82.03|82.47|82.07|82.48|82.08|82.43|82.03|7
1732614820000|2024-11-26 09:53:40|82.48|82.08|82.45|82.05|82.49|82.09|82.44|82.04|13
1732614830000|2024-11-26 09:53:50|82.46|82.06|82.64|82.24|82.64|82.24|82.46|82.06|9
1732614840000|2024-11-26 09:54:00|82.65|82.25|82.63|82.23|82.66|82.26|82.62|82.22|18
1732614850000|2024-11-26 09:54:10|82.62|82.22|82.59|82.19|82.62|82.22|82.56|82.16|18
1732614860000|2024-11-26 09:54:20|82.6|82.2|82.66|82.26|82.66|82.26|82.57|82.17|16
1732614870000|2024-11-26 09:54:30|82.68|82.28|82.66|82.26|82.78|82.38|82.66|82.26|10
1732614880000|2024-11-26 09:54:40|82.65|82.25|82.58|82.18|82.66|82.26|82.57|82.17|23
1732614890000|2024-11-26 09:54:50|82.57|82.17|82.44|82.04|82.58|82.18|82.44|82.04|12
1732614900000|2024-11-26 09:55:00|82.46|82.06|82.49|82.09|82.49|82.09|82.43|82.03|20
1732614910000|2024-11-26 09:55:10|82.48|82.08|82.55|82.15|82.59|82.19|82.48|82.08|20
1732614920000|2024-11-26 09:55:20|82.56|82.16|82.72|82.32|82.72|82.32|82.56|82.16|12
1732614930000|2024-11-26 09:55:30|82.73|82.33|82.83|82.43|82.83|82.43|82.72|82.32|11
1732614940000|2024-11-26 09:55:40|82.84|82.44|82.98|82.58|83|82.6|82.84|82.44|15
1732614950000|2024-11-26 09:55:50|82.99|82.59|83.08|82.68|83.1|82.7|82.99|82.59|10
1732614960000|2024-11-26 09:56:00|83.09|82.69|83.02|82.62|83.12|82.72|82.95|82.55|22
1732614970000|2024-11-26 09:56:10|83.01|82.61|82.99|82.59|83.05|82.65|82.96|82.56|15
1732614980000|2024-11-26 09:56:20|83.01|82.61|83.12|82.72|83.12|82.72|83|82.6|13
1732614990000|2024-11-26 09:56:30|83.08|82.68|83.13|82.73|83.15|82.75|83.08|82.68|12
1732615000000|2024-11-26 09:56:40|83.12|82.72|83.15|82.75|83.21|82.81|83.11|82.71|24
1732615010000|2024-11-26 09:56:50|83.12|82.72|83.08|82.68|83.16|82.76|83.07|82.67|17
1732615020000|2024-11-26 09:57:00|83.07|82.67|83.06|82.66|83.12|82.72|83.06|82.66|13
1732615030000|2024-11-26 09:57:10|83.03|82.63|82.93|82.53|83.03|82.63|82.93|82.53|13
1732615040000|2024-11-26 09:57:20|82.95|82.55|83.04|82.64|83.04|82.64|82.94|82.54|11
1732615050000|2024-11-26 09:57:30|83.05|82.65|82.93|82.53|83.06|82.66|82.93|82.53|7
1732615060000|2024-11-26 09:57:40|82.92|82.52|83.06|82.66|83.07|82.67|82.9|82.5|21
1732615070000|2024-11-26 09:57:50|83.05|82.65|82.98|82.58|83.05|82.65|82.96|82.56|10
1732615080000|2024-11-26 09:58:00|83|82.6|82.99|82.59|83.07|82.67|82.96|82.56|19
1732615090000|2024-11-26 09:58:10|83|82.6|83.03|82.63|83.04|82.64|82.99|82.59|9
1732615100000|2024-11-26 09:58:20|83|82.6|83.04|82.64|83.06|82.66|82.99|82.59|15
1732615110000|2024-11-26 09:58:30|83.05|82.65|83.07|82.67|83.07|82.67|83.04|82.64|11
1732615120000|2024-11-26 09:58:40|83.06|82.66|83.15|82.75|83.17|82.77|83.06|82.66|14
1732615130000|2024-11-26 09:58:50|83.16|82.76|83.1|82.7|83.17|82.77|83.08|82.68|8
1732615140000|2024-11-26 09:59:00|83.08|82.68|82.94|82.54|83.08|82.68|82.93|82.53|9
1732615150000|2024-11-26 09:59:10|82.93|82.53|82.94|82.54|82.95|82.55|82.92|82.52|9
1732615160000|2024-11-26 09:59:20|82.95|82.55|82.94|82.54|83.02|82.62|82.94|82.54|12
1732615170000|2024-11-26 09:59:30|82.95|82.55|82.98|82.58|82.98|82.58|82.94|82.54|8
1732615180000|2024-11-26 09:59:40|82.97|82.57|82.95|82.55|82.98|82.58|82.93|82.53|11
1732615190000|2024-11-26 09:59:50|82.9|82.5|82.72|82.32|82.9|82.5|82.72|82.32|11
1732615200000|2024-11-26 10:00:00|82.82|82.42|82.94|82.54|82.94|82.54|82.77|82.37|17
1732615210000|2024-11-26 10:00:10|82.96|82.56|83.1|82.7|83.1|82.7|82.96|82.56|15
1732615220000|2024-11-26 10:00:20|83.16|82.76|83.04|82.64|83.16|82.76|83.03|82.63|17
1732615230000|2024-11-26 10:00:30|83.06|82.66|83.09|82.69|83.16|82.76|83.06|82.66|13
1732615240000|2024-11-26 10:00:40|83.08|82.68|82.69|82.29|83.08|82.68|82.69|82.29|24
1732615250000|2024-11-26 10:00:50|82.66|82.26|82.66|82.26|82.77|82.37|82.65|82.25|21
1732615260000|2024-11-26 10:01:00|82.65|82.25|82.67|82.27|82.68|82.28|82.65|82.25|13
1732615270000|2024-11-26 10:01:10|82.77|82.37|82.82|82.42|82.85|82.45|82.76|82.36|17
1732615280000|2024-11-26 10:01:20|82.8|82.4|82.65|82.25|82.81|82.41|82.65|82.25|23
1732615290000|2024-11-26 10:01:30|82.64|82.24|82.64|82.24|82.65|82.25|82.64|82.24|5
1732615300000|2024-11-26 10:01:40|82.66|82.26|82.57|82.17|82.66|82.26|82.5|82.1|16
1732615310000|2024-11-26 10:01:50|82.54|82.14|82.49|82.09|82.57|82.17|82.49|82.09|7
1732615320000|2024-11-26 10:02:00|82.47|82.07|82.66|82.26|82.66|82.26|82.47|82.07|20
1732615330000|2024-11-26 10:02:10|82.67|82.27|82.68|82.28|82.78|82.38|82.67|82.27|24
1732615340000|2024-11-26 10:02:20|82.67|82.27|82.68|82.28|82.68|82.28|82.57|82.17|15
1732615350000|2024-11-26 10:02:30|82.71|82.31|82.85|82.45|82.85|82.45|82.71|82.31|15
1732615360000|2024-11-26 10:02:40|82.87|82.47|82.96|82.56|82.97|82.57|82.87|82.47|13
1732615370000|2024-11-26 10:02:50|82.97|82.57|82.97|82.57|83|82.6|82.89|82.49|24
1732615380000|2024-11-26 10:03:00|82.96|82.56|83.14|82.74|83.15|82.75|82.96|82.56|20
1732615390000|2024-11-26 10:03:10|83.15|82.75|82.97|82.57|83.15|82.75|82.96|82.56|17
1732615400000|2024-11-26 10:03:20|82.96|82.56|83.25|82.85|83.26|82.86|82.89|82.49|26
1732615410000|2024-11-26 10:03:30|83.27|82.87|83.27|82.87|83.27|82.87|83.15|82.75|21
1732615420000|2024-11-26 10:03:40|83.29|82.89|83.47|83.07|83.47|83.07|83.29|82.89|19
1732615430000|2024-11-26 10:03:50|83.46|83.06|83.45|83.05|83.47|83.07|83.36|82.96|19
1732615440000|2024-11-26 10:04:00|83.46|83.06|83.64|83.24|83.65|83.25|83.46|83.06|21
1732615450000|2024-11-26 10:04:10|83.65|83.25|83.59|83.19|83.66|83.26|83.57|83.17|17
1732615460000|2024-11-26 10:04:20|83.58|83.18|83.46|83.06|83.58|83.18|83.45|83.05|16
1732615470000|2024-11-26 10:04:30|83.45|83.05|83.39|82.99|83.45|83.05|83.38|82.98|19
1732615480000|2024-11-26 10:04:40|83.38|82.98|83.17|82.77|83.41|83.01|83.17|82.77|19
1732615490000|2024-11-26 10:04:50|83.16|82.76|83.04|82.64|83.16|82.76|82.99|82.59|16
1732615500000|2024-11-26 10:05:00|83.05|82.65|83.05|82.65|83.05|82.65|82.92|82.52|19
1732615510000|2024-11-26 10:05:10|83.08|82.68|83.12|82.72|83.19|82.79|83.08|82.68|23
1732615520000|2024-11-26 10:05:20|83.11|82.71|82.87|82.47|83.11|82.71|82.87|82.47|24
1732615530000|2024-11-26 10:05:30|82.88|82.48|82.9|82.5|82.92|82.52|82.87|82.47|8
1732615540000|2024-11-26 10:05:40|82.88|82.48|82.69|82.29|82.88|82.48|82.69|82.29|23
1732615550000|2024-11-26 10:05:50|82.7|82.3|82.77|82.37|82.78|82.38|82.7|82.3|12
1732615560000|2024-11-26 10:06:00|82.76|82.36|82.6|82.2|82.76|82.36|82.59|82.19|23
1732615570000|2024-11-26 10:06:10|82.59|82.19|82.51|82.11|82.59|82.19|82.51|82.11|15
1732615580000|2024-11-26 10:06:20|82.52|82.12|82.47|82.07|82.52|82.12|82.39|81.99|17
1732615590000|2024-11-26 10:06:30|82.48|82.08|82.46|82.06|82.49|82.09|82.45|82.05|11
1732615600000|2024-11-26 10:06:40|82.47|82.07|82.55|82.15|82.55|82.15|82.47|82.07|15
1732615610000|2024-11-26 10:06:50|82.62|82.22|82.66|82.26|82.66|82.26|82.62|82.22|15
1732615620000|2024-11-26 10:07:00|82.67|82.27|82.81|82.41|82.84|82.44|82.66|82.26|18
1732615630000|2024-11-26 10:07:10|82.82|82.42|83.05|82.65|83.05|82.65|82.82|82.42|25
1732615640000|2024-11-26 10:07:20|83.02|82.62|83.03|82.63|83.03|82.63|82.87|82.47|23
1732615650000|2024-11-26 10:07:30|83.04|82.64|83.08|82.68|83.08|82.68|82.97|82.57|16
1732615660000|2024-11-26 10:07:40|83.09|82.69|83.16|82.76|83.16|82.76|83.08|82.68|6
1732615670000|2024-11-26 10:07:50|83.21|82.81|83.05|82.65|83.25|82.85|83.05|82.65|19
1732615680000|2024-11-26 10:08:00|83.04|82.64|83.24|82.84|83.31|82.91|83.04|82.64|26
1732615690000|2024-11-26 10:08:10|83.28|82.88|83.33|82.93|83.35|82.95|83.24|82.84|19
1732615700000|2024-11-26 10:08:20|83.32|82.92|83.46|83.06|83.46|83.06|83.31|82.91|16
1732615710000|2024-11-26 10:08:30|83.49|83.09|83.36|82.96|83.49|83.09|83.36|82.96|15
1732615720000|2024-11-26 10:08:40|83.35|82.95|83.14|82.74|83.35|82.95|83.13|82.73|21
1732615730000|2024-11-26 10:08:50|83.15|82.75|83.07|82.67|83.18|82.78|83.07|82.67|16
1732615740000|2024-11-26 10:09:00|83.13|82.73|82.96|82.56|83.15|82.75|82.96|82.56|20
1732615750000|2024-11-26 10:09:10|82.97|82.57|83.14|82.74|83.14|82.74|82.95|82.55|14
1732615760000|2024-11-26 10:09:20|83.13|82.73|83.08|82.68|83.13|82.73|83.05|82.65|13
1732615770000|2024-11-26 10:09:30|83.07|82.67|82.96|82.56|83.12|82.72|82.96|82.56|13
1732615780000|2024-11-26 10:09:40|83|82.6|82.94|82.54|83|82.6|82.91|82.51|13
1732615790000|2024-11-26 10:09:50|82.95|82.55|82.96|82.56|83.03|82.63|82.94|82.54|15
1732615800000|2024-11-26 10:10:00|82.94|82.54|82.97|82.57|82.97|82.57|82.84|82.44|17
1732615810000|2024-11-26 10:10:10|82.96|82.56|82.98|82.58|82.99|82.59|82.95|82.55|12
1732615820000|2024-11-26 10:10:20|82.97|82.57|82.95|82.55|82.97|82.57|82.83|82.43|15
1732615830000|2024-11-26 10:10:30|82.9|82.5|82.87|82.47|82.9|82.5|82.86|82.46|16
1732615840000|2024-11-26 10:10:40|82.88|82.48|82.84|82.44|82.88|82.48|82.77|82.37|20
1732615850000|2024-11-26 10:10:50|82.85|82.45|82.88|82.48|82.88|82.48|82.84|82.44|11
1732615860000|2024-11-26 10:11:00|82.87|82.47|82.77|82.37|82.94|82.54|82.77|82.37|17
1732615870000|2024-11-26 10:11:10|82.75|82.35|82.56|82.16|82.76|82.36|82.56|82.16|20
1732615880000|2024-11-26 10:11:20|82.57|82.17|82.54|82.14|82.6|82.2|82.53|82.13|13
1732615890000|2024-11-26 10:11:30|82.53|82.13|82.53|82.13|82.59|82.19|82.47|82.07|18
1732615900000|2024-11-26 10:11:40|82.49|82.09|82.45|82.05|82.49|82.09|82.41|82.01|14
1732615910000|2024-11-26 10:11:50|82.46|82.06|82.62|82.22|82.62|82.22|82.46|82.06|10
1732615920000|2024-11-26 10:12:00|82.63|82.23|82.65|82.25|82.66|82.26|82.6|82.2|12
1732615930000|2024-11-26 10:12:10|82.66|82.26|82.62|82.22|82.71|82.31|82.59|82.19|17
1732615940000|2024-11-26 10:12:20|82.63|82.23|82.51|82.11|82.63|82.23|82.49|82.09|16
1732615950000|2024-11-26 10:12:30|82.52|82.12|82.47|82.07|82.55|82.15|82.47|82.07|14
1732615960000|2024-11-26 10:12:40|82.46|82.06|82.45|82.05|82.47|82.07|82.45|82.05|6
1732615970000|2024-11-26 10:12:50|82.46|82.06|82.36|81.96|82.46|82.06|82.35|81.95|11
1732615980000|2024-11-26 10:13:00|82.38|81.98|82.47|82.07|82.47|82.07|82.38|81.98|10
1732615990000|2024-11-26 10:13:10|82.46|82.06|82.37|81.97|82.46|82.06|82.31|81.91|14
1732616000000|2024-11-26 10:13:20|82.36|81.96|82.33|81.93|82.36|81.96|82.33|81.93|4
1732616010000|2024-11-26 10:13:30|82.35|81.95|82.44|82.04|82.44|82.04|82.35|81.95|7
1732616020000|2024-11-26 10:13:40|82.43|82.03|82.35|81.95|82.43|82.03|82.35|81.95|9
1732616030000|2024-11-26 10:13:50|82.31|81.91|82.27|81.87|82.31|81.91|82.27|81.87|7
1732616040000|2024-11-26 10:14:00|82.26|81.86|82.28|81.88|82.3|81.9|82.24|81.84|11
1732616050000|2024-11-26 10:14:10|82.29|81.89|82.3|81.9|82.33|81.93|82.28|81.88|15
1732616060000|2024-11-26 10:14:20|82.29|81.89|82.29|81.89|82.29|81.89|82.27|81.87|11
1732616070000|2024-11-26 10:14:30|82.3|81.9|82.33|81.93|82.34|81.94|82.27|81.87|10
1732616080000|2024-11-26 10:14:40|82.34|81.94|82.35|81.95|82.39|81.99|82.32|81.92|11
1732616090000|2024-11-26 10:14:50|82.37|81.97|82.35|81.95|82.37|81.97|82.29|81.89|12
1732616100000|2024-11-26 10:15:00|82.33|81.93|82.29|81.89|82.35|81.95|82.24|81.84|20
1732616110000|2024-11-26 10:15:10|82.3|81.9|82.33|81.93|82.45|82.05|82.3|81.9|22
1732616120000|2024-11-26 10:15:20|82.34|81.94|82.3|81.9|82.34|81.94|82.21|81.81|22
1732616130000|2024-11-26 10:15:30|82.31|81.91|82.33|81.93|82.35|81.95|82.27|81.87|21
1732616140000|2024-11-26 10:15:40|82.34|81.94|82.42|82.02|82.44|82.04|82.34|81.94|18
1732616150000|2024-11-26 10:15:50|82.39|81.99|82.5|82.1|82.52|82.12|82.36|81.96|18
1732616160000|2024-11-26 10:16:00|82.51|82.11|82.34|81.94|82.53|82.13|82.3|81.9|25
1732616170000|2024-11-26 10:16:10|82.31|81.91|82.27|81.87|82.32|81.92|82.26|81.86|10
1732616180000|2024-11-26 10:16:20|82.28|81.88|82.25|81.85|82.34|81.94|82.23|81.83|21
1732616190000|2024-11-26 10:16:30|82.26|81.86|82.27|81.87|82.3|81.9|82.25|81.85|25
1732616200000|2024-11-26 10:16:40|82.26|81.86|82.18|81.78|82.27|81.87|82.18|81.78|12
1732616210000|2024-11-26 10:16:50|82.17|81.77|82.11|81.71|82.17|81.77|82.09|81.69|20
1732616220000|2024-11-26 10:17:00|82.12|81.72|82.25|81.85|82.28|81.88|82.12|81.72|18
1732616230000|2024-11-26 10:17:10|82.24|81.84|82.35|81.95|82.36|81.96|82.24|81.84|16
1732616240000|2024-11-26 10:17:20|82.34|81.94|82.38|81.98|82.45|82.05|82.34|81.94|17
1732616250000|2024-11-26 10:17:30|82.37|81.97|82.4|82|82.45|82.05|82.36|81.96|23
1732616260000|2024-11-26 10:17:40|82.41|82.01|82.32|81.92|82.44|82.04|82.29|81.89|15
1732616270000|2024-11-26 10:17:50|82.3|81.9|82.1|81.7|82.3|81.9|82.1|81.7|21
1732616280000|2024-11-26 10:18:00|82.11|81.71|82.05|81.65|82.16|81.76|82.04|81.64|22
1732616290000|2024-11-26 10:18:10|82.03|81.63|82.08|81.68|82.12|81.72|82.03|81.63|22
1732616300000|2024-11-26 10:18:20|82.09|81.69|82.17|81.77|82.17|81.77|82.07|81.67|23
1732616310000|2024-11-26 10:18:30|82.19|81.79|82.05|81.65|82.19|81.79|82.04|81.64|14
1732616320000|2024-11-26 10:18:40|82.03|81.63|81.91|81.51|82.04|81.64|81.91|81.51|20
1732616330000|2024-11-26 10:18:50|81.87|81.47|81.83|81.43|81.88|81.48|81.79|81.39|14
1732616340000|2024-11-26 10:19:00|81.84|81.44|81.74|81.34|81.84|81.44|81.71|81.31|13
1732616350000|2024-11-26 10:19:10|81.75|81.35|81.83|81.43|81.83|81.43|81.75|81.35|12
1732616360000|2024-11-26 10:19:20|81.82|81.42|81.76|81.36|81.85|81.45|81.76|81.36|17
1732616370000|2024-11-26 10:19:30|81.78|81.38|81.9|81.5|81.92|81.52|81.78|81.38|21
1732616380000|2024-11-26 10:19:40|81.94|81.54|81.95|81.55|82.04|81.64|81.94|81.54|16
1732616390000|2024-11-26 10:19:50|81.98|81.58|82.01|81.61|82.03|81.63|81.98|81.58|10
1732616400000|2024-11-26 10:20:00|82|81.6|81.83|81.43|82|81.6|81.8|81.4|16
1732616410000|2024-11-26 10:20:10|81.82|81.42|81.85|81.45|81.88|81.48|81.78|81.38|20
1732616420000|2024-11-26 10:20:20|81.87|81.47|81.73|81.33|81.92|81.52|81.7|81.3|28
1732616430000|2024-11-26 10:20:30|81.72|81.32|81.73|81.33|81.76|81.36|81.71|81.31|19
1732616440000|2024-11-26 10:20:40|81.72|81.32|81.72|81.32|81.74|81.34|81.71|81.31|14
1732616450000|2024-11-26 10:20:50|81.71|81.31|81.61|81.21|81.71|81.31|81.61|81.21|13
1732616460000|2024-11-26 10:21:00|81.6|81.2|81.52|81.12|81.6|81.2|81.52|81.12|10
1732616470000|2024-11-26 10:21:10|81.51|81.11|81.65|81.25|81.72|81.32|81.51|81.11|24
1732616480000|2024-11-26 10:21:20|81.66|81.26|81.74|81.34|81.74|81.34|81.62|81.22|22
1732616490000|2024-11-26 10:21:30|81.72|81.32|81.74|81.34|81.74|81.34|81.67|81.27|21
1732616500000|2024-11-26 10:21:40|81.75|81.35|81.69|81.29|81.79|81.39|81.65|81.25|19
1732616510000|2024-11-26 10:21:50|81.7|81.3|81.67|81.27|81.76|81.36|81.67|81.27|12
1732616520000|2024-11-26 10:22:00|81.63|81.23|81.69|81.29|81.69|81.29|81.58|81.18|24
1732616530000|2024-11-26 10:22:10|81.7|81.3|81.75|81.35|81.83|81.43|81.7|81.3|22
1732616540000|2024-11-26 10:22:20|81.74|81.34|81.56|81.16|81.82|81.42|81.56|81.16|19
1732616550000|2024-11-26 10:22:30|81.59|81.19|81.53|81.13|81.64|81.24|81.53|81.13|16
1732616560000|2024-11-26 10:22:40|81.52|81.12|81.57|81.17|81.59|81.19|81.47|81.07|25
1732616570000|2024-11-26 10:22:50|81.58|81.18|81.6|81.2|81.64|81.24|81.56|81.16|17
1732616580000|2024-11-26 10:23:00|81.62|81.22|81.56|81.16|81.66|81.26|81.53|81.13|17
1732616590000|2024-11-26 10:23:10|81.53|81.13|81.51|81.11|81.55|81.15|81.49|81.09|22
1732616600000|2024-11-26 10:23:20|81.52|81.12|81.44|81.04|81.52|81.12|81.43|81.03|14
1732616610000|2024-11-26 10:23:30|81.45|81.05|81.54|81.14|81.55|81.15|81.44|81.04|21
1732616620000|2024-11-26 10:23:40|81.53|81.13|81.55|81.15|81.55|81.15|81.49|81.09|18
1732616630000|2024-11-26 10:23:50|81.56|81.16|81.65|81.25|81.65|81.25|81.56|81.16|12
1732616640000|2024-11-26 10:24:00|81.64|81.24|81.46|81.06|81.64|81.24|81.45|81.05|17
1732616650000|2024-11-26 10:24:10|81.45|81.05|81.42|81.02|81.46|81.06|81.42|81.02|17
1732616660000|2024-11-26 10:24:20|81.41|81.01|81.44|81.04|81.44|81.04|81.4|81|20
1732616670000|2024-11-26 10:24:30|81.45|81.05|81.51|81.11|81.51|81.11|81.42|81.02|18
1732616680000|2024-11-26 10:24:40|81.52|81.12|81.62|81.22|81.63|81.23|81.52|81.12|10
1732616690000|2024-11-26 10:24:50|81.63|81.23|81.76|81.36|81.76|81.36|81.6|81.2|20
1732616700000|2024-11-26 10:25:00|81.75|81.35|81.7|81.3|81.75|81.35|81.7|81.3|14
1732616710000|2024-11-26 10:25:10|81.71|81.31|81.72|81.32|81.82|81.42|81.71|81.31|16
1732616720000|2024-11-26 10:25:20|81.71|81.31|81.66|81.26|81.73|81.33|81.64|81.24|20
1732616730000|2024-11-26 10:25:30|81.69|81.29|81.84|81.44|81.87|81.47|81.69|81.29|13
1732616740000|2024-11-26 10:25:40|81.85|81.45|81.95|81.55|81.98|81.58|81.85|81.45|23
1732616750000|2024-11-26 10:25:50|81.94|81.54|82.02|81.62|82.02|81.62|81.92|81.52|14
1732616760000|2024-11-26 10:26:00|82.03|81.63|82.06|81.66|82.15|81.75|82.02|81.62|15
1732616770000|2024-11-26 10:26:10|82.05|81.65|82.09|81.69|82.1|81.7|82.01|81.61|16
1732616780000|2024-11-26 10:26:20|82.11|81.71|82.04|81.64|82.12|81.72|82.02|81.62|9
1732616790000|2024-11-26 10:26:30|82.03|81.63|82.15|81.75|82.15|81.75|82.02|81.62|13
1732616800000|2024-11-26 10:26:40|82.17|81.77|82.23|81.83|82.24|81.84|82.17|81.77|6
1732616810000|2024-11-26 10:26:50|82.22|81.82|82.19|81.79|82.26|81.86|82.19|81.79|9
1732616820000|2024-11-26 10:27:00|82.18|81.78|81.94|81.54|82.18|81.78|81.94|81.54|23
1732616830000|2024-11-26 10:27:10|81.93|81.53|81.83|81.43|81.93|81.53|81.78|81.38|13
1732616840000|2024-11-26 10:27:20|81.85|81.45|82.08|81.68|82.08|81.68|81.85|81.45|20
1732616850000|2024-11-26 10:27:30|81.99|81.59|81.94|81.54|81.99|81.59|81.88|81.48|18
1732616860000|2024-11-26 10:27:40|81.95|81.55|81.97|81.57|81.99|81.59|81.95|81.55|15
1732616870000|2024-11-26 10:27:50|81.98|81.58|81.97|81.57|82.02|81.62|81.96|81.56|17
1732616880000|2024-11-26 10:28:00|81.98|81.58|81.98|81.58|82|81.6|81.96|81.56|8
1732616890000|2024-11-26 10:28:10|81.97|81.57|82.12|81.72|82.12|81.72|81.95|81.55|20
1732616900000|2024-11-26 10:28:20|82.13|81.73|82.03|81.63|82.17|81.77|82.01|81.61|12
1732616910000|2024-11-26 10:28:30|82.02|81.62|82.03|81.63|82.06|81.66|82|81.6|13
1732616920000|2024-11-26 10:28:40|82.05|81.65|82.31|81.91|82.35|81.95|82.05|81.65|21
1732616930000|2024-11-26 10:28:50|82.29|81.89|82.33|81.93|82.35|81.95|82.27|81.87|14
1732616940000|2024-11-26 10:29:00|82.32|81.92|82.17|81.77|82.32|81.92|82.17|81.77|12
1732616950000|2024-11-26 10:29:10|82.18|81.78|82.12|81.72|82.22|81.82|82.11|81.71|18
1732616960000|2024-11-26 10:29:20|82.13|81.73|82.12|81.72|82.14|81.74|82.1|81.7|12
1732616970000|2024-11-26 10:29:30|82.11|81.71|82.12|81.72|82.16|81.76|82.09|81.69|20
1732616980000|2024-11-26 10:29:40|82.11|81.71|82.24|81.84|82.29|81.89|82.11|81.71|19
1732616990000|2024-11-26 10:29:50|82.23|81.83|82.29|81.89|82.3|81.9|82.22|81.82|16
1732617000000|2024-11-26 10:30:00|82.28|81.88|82.37|81.97|82.37|81.97|82.18|81.78|26
1732617010000|2024-11-26 10:30:10|82.36|81.96|82.34|81.94|82.36|81.96|82.23|81.83|19
1732617020000|2024-11-26 10:30:20|82.35|81.95|82.42|82.02|82.42|82.02|82.34|81.94|18
1732617030000|2024-11-26 10:30:30|82.44|82.04|82.47|82.07|82.47|82.07|82.41|82.01|17
1732617040000|2024-11-26 10:30:40|82.49|82.09|82.56|82.16|82.56|82.16|82.48|82.08|19
1732617050000|2024-11-26 10:30:50|82.55|82.15|82.54|82.14|82.55|82.15|82.49|82.09|19
1732617060000|2024-11-26 10:31:00|82.58|82.18|82.55|82.15|82.58|82.18|82.54|82.14|15
1732617070000|2024-11-26 10:31:10|82.56|82.16|82.53|82.13|82.56|82.16|82.53|82.13|11
1732617080000|2024-11-26 10:31:20|82.54|82.14|82.37|81.97|82.54|82.14|82.36|81.96|17
1732617090000|2024-11-26 10:31:30|82.36|81.96|82.38|81.98|82.45|82.05|82.34|81.94|19
1732617100000|2024-11-26 10:31:40|82.39|81.99|82.35|81.95|82.43|82.03|82.35|81.95|21
1732617110000|2024-11-26 10:31:50|82.36|81.96|82.16|81.76|82.36|81.96|82.15|81.75|17
1732617120000|2024-11-26 10:32:00|82.17|81.77|82.29|81.89|82.29|81.89|82.14|81.74|24
1732617130000|2024-11-26 10:32:10|82.28|81.88|82.26|81.86|82.31|81.91|82.19|81.79|18
1732617140000|2024-11-26 10:32:20|82.28|81.88|82.27|81.87|82.35|81.95|82.26|81.86|15
1732617150000|2024-11-26 10:32:30|82.26|81.86|82.28|81.88|82.32|81.92|82.26|81.86|20
1732617160000|2024-11-26 10:32:40|82.27|81.87|82.1|81.7|82.28|81.88|82.1|81.7|17
1732617170000|2024-11-26 10:32:50|82.09|81.69|81.93|81.53|82.11|81.71|81.93|81.53|14
1732617180000|2024-11-26 10:33:00|81.92|81.52|81.89|81.49|81.92|81.52|81.82|81.42|15
1732617190000|2024-11-26 10:33:10|81.93|81.53|82|81.6|82.01|81.61|81.9|81.5|10
1732617200000|2024-11-26 10:33:20|81.98|81.58|81.83|81.43|81.98|81.58|81.82|81.42|13
1732617210000|2024-11-26 10:33:30|81.82|81.42|81.92|81.52|81.94|81.54|81.82|81.42|14
1732617220000|2024-11-26 10:33:40|81.94|81.54|82.03|81.63|82.04|81.64|81.93|81.53|20
1732617230000|2024-11-26 10:33:50|82.04|81.64|82.01|81.61|82.05|81.65|81.97|81.57|17
1732617240000|2024-11-26 10:34:00|81.99|81.59|82.07|81.67|82.07|81.67|81.95|81.55|14
1732617250000|2024-11-26 10:34:10|82.08|81.68|82.17|81.77|82.17|81.77|82.07|81.67|11
1732617260000|2024-11-26 10:34:20|82.18|81.78|82.24|81.84|82.24|81.84|82.15|81.75|16
1732617270000|2024-11-26 10:34:30|82.27|81.87|82.38|81.98|82.38|81.98|82.27|81.87|14
1732617280000|2024-11-26 10:34:40|82.36|81.96|82.36|81.96|82.39|81.99|82.36|81.96|9
1732617290000|2024-11-26 10:34:50|82.34|81.94|82.34|81.94|82.35|81.95|82.33|81.93|7
1732617300000|2024-11-26 10:35:00|82.33|81.93|82.26|81.86|82.33|81.93|82.25|81.85|12
1732617310000|2024-11-26 10:35:10|82.27|81.87|82.23|81.83|82.31|81.91|82.22|81.82|9
1732617320000|2024-11-26 10:35:20|82.24|81.84|82.23|81.83|82.24|81.84|82.15|81.75|18
1732617330000|2024-11-26 10:35:30|82.24|81.84|82.25|81.85|82.25|81.85|82.17|81.77|15
1732617340000|2024-11-26 10:35:40|82.24|81.84|82.48|82.08|82.48|82.08|82.24|81.84|15
1732617350000|2024-11-26 10:35:50|82.5|82.1|82.49|82.09|82.52|82.12|82.49|82.09|13
1732617360000|2024-11-26 10:36:00|82.5|82.1|82.45|82.05|82.5|82.1|82.38|81.98|25
1732617370000|2024-11-26 10:36:10|82.44|82.04|82.34|81.94|82.44|82.04|82.32|81.92|12
1732617380000|2024-11-26 10:36:20|82.35|81.95|82.48|82.08|82.48|82.08|82.33|81.93|16
1732617390000|2024-11-26 10:36:30|82.47|82.07|82.55|82.15|82.55|82.15|82.44|82.04|12
1732617400000|2024-11-26 10:36:40|82.56|82.16|82.61|82.21|82.64|82.24|82.56|82.16|12
1732617410000|2024-11-26 10:36:50|82.62|82.22|82.52|82.12|82.62|82.22|82.52|82.12|6
1732617420000|2024-11-26 10:37:00|82.5|82.1|82.48|82.08|82.51|82.11|82.41|82.01|15
1732617430000|2024-11-26 10:37:10|82.49|82.09|82.35|81.95|82.58|82.18|82.32|81.92|22
1732617440000|2024-11-26 10:37:20|82.34|81.94|82.26|81.86|82.35|81.95|82.25|81.85|11
1732617450000|2024-11-26 10:37:30|82.28|81.88|82.39|81.99|82.4|82|82.28|81.88|13
1732617460000|2024-11-26 10:37:40|82.43|82.03|82.43|82.03|82.45|82.05|82.41|82.01|7
1732617470000|2024-11-26 10:37:50|82.41|82.01|82.35|81.95|82.42|82.02|82.35|81.95|6
1732617480000|2024-11-26 10:38:00|82.33|81.93|82.25|81.85|82.33|81.93|82.24|81.84|13
1732617490000|2024-11-26 10:38:10|82.24|81.84|82.12|81.72|82.24|81.84|82.12|81.72|14
1732617500000|2024-11-26 10:38:20|82.16|81.76|82.15|81.75|82.2|81.8|82.08|81.68|12
1732617510000|2024-11-26 10:38:30|82.11|81.71|82.2|81.8|82.23|81.83|82.04|81.64|16
1732617520000|2024-11-26 10:38:40|82.17|81.77|82.15|81.75|82.23|81.83|82.14|81.74|11
1732617530000|2024-11-26 10:38:50|82.13|81.73|82.03|81.63|82.13|81.73|81.97|81.57|13
1732617540000|2024-11-26 10:39:00|82.01|81.61|82.17|81.77|82.17|81.77|82|81.6|15
1732617550000|2024-11-26 10:39:10|82.2|81.8|82.37|81.97|82.42|82.02|82.14|81.74|24
1732617560000|2024-11-26 10:39:20|82.34|81.94|82.31|81.91|82.34|81.94|82.24|81.84|13
1732617570000|2024-11-26 10:39:30|82.32|81.92|82.27|81.87|82.36|81.96|82.27|81.87|10
1732617580000|2024-11-26 10:39:40|82.26|81.86|82.36|81.96|82.36|81.96|82.26|81.86|15
1732617590000|2024-11-26 10:39:50|82.38|81.98|82.36|81.96|82.38|81.98|82.34|81.94|11
1732617600000|2024-11-26 10:40:00|82.37|81.97|82.36|81.96|82.37|81.97|82.33|81.93|10
1732617610000|2024-11-26 10:40:10|82.34|81.94|82.49|82.09|82.54|82.14|82.33|81.93|18
1732617620000|2024-11-26 10:40:20|82.45|82.05|82.39|81.99|82.45|82.05|82.38|81.98|16
1732617630000|2024-11-26 10:40:30|82.36|81.96|82.36|81.96|82.41|82.01|82.34|81.94|18
1732617640000|2024-11-26 10:40:40|82.43|82.03|82.58|82.18|82.64|82.24|82.43|82.03|25
1732617650000|2024-11-26 10:40:50|82.63|82.23|82.77|82.37|82.79|82.39|82.62|82.22|22
1732617660000|2024-11-26 10:41:00|82.79|82.39|82.85|82.45|82.86|82.46|82.75|82.35|24
1732617670000|2024-11-26 10:41:10|82.84|82.44|82.88|82.48|82.88|82.48|82.83|82.43|13
1732617680000|2024-11-26 10:41:20|82.87|82.47|82.57|82.17|82.87|82.47|82.57|82.17|20
1732617690000|2024-11-26 10:41:30|82.56|82.16|82.53|82.13|82.56|82.16|82.49|82.09|14
1732617700000|2024-11-26 10:41:40|82.49|82.09|82.53|82.13|82.54|82.14|82.45|82.05|10
1732617710000|2024-11-26 10:41:50|82.54|82.14|82.62|82.22|82.62|82.22|82.54|82.14|15
1732617720000|2024-11-26 10:42:00|82.61|82.21|82.42|82.02|82.61|82.21|82.4|82|11
1732617730000|2024-11-26 10:42:10|82.41|82.01|82.34|81.94|82.41|82.01|82.34|81.94|10
1732617740000|2024-11-26 10:42:20|82.28|81.88|82.15|81.75|82.28|81.88|82.15|81.75|10
1732617750000|2024-11-26 10:42:30|82.16|81.76|82.12|81.72|82.25|81.85|82.12|81.72|15
1732617760000|2024-11-26 10:42:40|82.1|81.7|82.19|81.79|82.21|81.81|82.1|81.7|12
1732617770000|2024-11-26 10:42:50|82.18|81.78|82.24|81.84|82.24|81.84|82.18|81.78|7
1732617780000|2024-11-26 10:43:00|82.23|81.83|82.12|81.72|82.23|81.83|82.1|81.7|9
1732617790000|2024-11-26 10:43:10|82.13|81.73|82.22|81.82|82.24|81.84|82.13|81.73|16
1732617800000|2024-11-26 10:43:20|82.21|81.81|82.22|81.82|82.22|81.82|82.16|81.76|7
1732617810000|2024-11-26 10:43:30|82.2|81.8|82.11|81.71|82.22|81.82|82.1|81.7|14
1732617820000|2024-11-26 10:43:40|82.08|81.68|82.05|81.65|82.1|81.7|82.02|81.62|19
1732617830000|2024-11-26 10:43:50|82.04|81.64|82.1|81.7|82.1|81.7|82.03|81.63|10
1732617840000|2024-11-26 10:44:00|82.09|81.69|82.03|81.63|82.09|81.69|82.02|81.62|14
1732617850000|2024-11-26 10:44:10|82.02|81.62|81.95|81.55|82.02|81.62|81.94|81.54|11
1732617860000|2024-11-26 10:44:20|81.93|81.53|81.71|81.31|81.93|81.53|81.7|81.3|16
1732617870000|2024-11-26 10:44:30|81.72|81.32|81.76|81.36|81.76|81.36|81.66|81.26|15
1732617880000|2024-11-26 10:44:40|81.74|81.34|81.78|81.38|81.8|81.4|81.72|81.32|18
1732617890000|2024-11-26 10:44:50|81.8|81.4|81.79|81.39|81.83|81.43|81.76|81.36|18
1732617900000|2024-11-26 10:45:00|81.74|81.34|81.94|81.54|82.02|81.62|81.74|81.34|23
1732617910000|2024-11-26 10:45:10|81.95|81.55|82|81.6|82.02|81.62|81.95|81.55|19
1732617920000|2024-11-26 10:45:20|81.97|81.57|81.82|81.42|81.98|81.58|81.78|81.38|23
1732617930000|2024-11-26 10:45:30|81.83|81.43|81.83|81.43|81.94|81.54|81.83|81.43|21
1732617940000|2024-11-26 10:45:40|81.79|81.39|81.81|81.41|81.84|81.44|81.75|81.35|14
1732617950000|2024-11-26 10:45:50|81.8|81.4|81.79|81.39|81.82|81.42|81.69|81.29|19
1732617960000|2024-11-26 10:46:00|81.81|81.41|82.03|81.63|82.04|81.64|81.81|81.41|20
1732617970000|2024-11-26 10:46:10|82|81.6|82.04|81.64|82.06|81.66|82|81.6|8
1732617980000|2024-11-26 10:46:20|82.05|81.65|82.05|81.65|82.06|81.66|81.96|81.56|14
1732617990000|2024-11-26 10:46:30|82.06|81.66|81.89|81.49|82.06|81.66|81.88|81.48|23
1732618000000|2024-11-26 10:46:40|81.87|81.47|81.78|81.38|81.93|81.53|81.78|81.38|22
1732618010000|2024-11-26 10:46:50|81.76|81.36|81.68|81.28|81.77|81.37|81.68|81.28|17
1732618020000|2024-11-26 10:47:00|81.69|81.29|81.67|81.27|81.76|81.36|81.67|81.27|18
1732618030000|2024-11-26 10:47:10|81.66|81.26|81.62|81.22|81.66|81.26|81.62|81.22|13
1732618040000|2024-11-26 10:47:20|81.63|81.23|81.48|81.08|81.69|81.29|81.47|81.07|19
1732618050000|2024-11-26 10:47:30|81.47|81.07|81.48|81.08|81.5|81.1|81.46|81.06|17
1732618060000|2024-11-26 10:47:40|81.47|81.07|81.37|80.97|81.47|81.07|81.37|80.97|8
1732618070000|2024-11-26 10:47:50|81.28|80.88|81.26|80.86|81.35|80.95|81.26|80.86|18
1732618080000|2024-11-26 10:48:00|81.27|80.87|81.36|80.96|81.36|80.96|81.27|80.87|10
1732618090000|2024-11-26 10:48:10|81.38|80.98|81.42|81.02|81.42|81.02|81.28|80.88|18
1732618100000|2024-11-26 10:48:20|81.43|81.03|81.28|80.88|81.49|81.09|81.28|80.88|20
1732618110000|2024-11-26 10:48:30|81.24|80.84|81.01|80.61|81.24|80.84|80.92|80.52|22
1732618120000|2024-11-26 10:48:40|81|80.6|80.95|80.55|81.03|80.63|80.95|80.55|9
1732618130000|2024-11-26 10:48:50|80.94|80.54|81.04|80.64|81.04|80.64|80.93|80.53|10
1732618140000|2024-11-26 10:49:00|81.01|80.61|80.95|80.55|81.02|80.62|80.95|80.55|20
1732618150000|2024-11-26 10:49:10|80.94|80.54|80.89|80.49|80.94|80.54|80.87|80.47|9
1732618160000|2024-11-26 10:49:20|80.91|80.51|80.89|80.49|81.06|80.66|80.89|80.49|20
1732618170000|2024-11-26 10:49:30|80.88|80.48|81.03|80.63|81.04|80.64|80.88|80.48|21
1732618180000|2024-11-26 10:49:40|81.01|80.61|81.06|80.66|81.06|80.66|80.98|80.58|15
1732618190000|2024-11-26 10:49:50|81.08|80.68|80.99|80.59|81.12|80.72|80.96|80.56|16
1732618200000|2024-11-26 10:50:00|81|80.6|80.95|80.55|81.15|80.75|80.93|80.53|26
1732618210000|2024-11-26 10:50:10|80.97|80.57|80.98|80.58|81.04|80.64|80.93|80.53|18
1732618220000|2024-11-26 10:50:20|80.97|80.57|80.98|80.58|81.09|80.69|80.89|80.49|24
1732618230000|2024-11-26 10:50:30|80.99|80.59|80.93|80.53|80.99|80.59|80.89|80.49|12
1732618240000|2024-11-26 10:50:40|80.94|80.54|80.86|80.46|80.94|80.54|80.86|80.46|12
1732618250000|2024-11-26 10:50:50|80.87|80.47|80.86|80.46|80.9|80.5|80.86|80.46|12
1732618260000|2024-11-26 10:51:00|80.88|80.48|80.97|80.57|81.12|80.72|80.86|80.46|21
1732618270000|2024-11-26 10:51:10|80.98|80.58|81|80.6|81.06|80.66|80.96|80.56|17
1732618280000|2024-11-26 10:51:20|81.01|80.61|81.13|80.73|81.18|80.78|80.94|80.54|25
1732618290000|2024-11-26 10:51:30|81.15|80.75|81.14|80.74|81.25|80.85|81.09|80.69|20
1732618300000|2024-11-26 10:51:40|81.13|80.73|81.1|80.7|81.14|80.74|81.08|80.68|19
1732618310000|2024-11-26 10:51:50|81.09|80.69|81.08|80.68|81.11|80.71|81.07|80.67|12
1732618320000|2024-11-26 10:52:00|81.07|80.67|81.08|80.68|81.12|80.72|81.06|80.66|14
1732618330000|2024-11-26 10:52:10|81.07|80.67|81.05|80.65|81.12|80.72|81.04|80.64|15
1732618340000|2024-11-26 10:52:20|81.04|80.64|80.9|80.5|81.04|80.64|80.88|80.48|16
1732618350000|2024-11-26 10:52:30|80.89|80.49|80.95|80.55|80.96|80.56|80.88|80.48|8
1732618360000|2024-11-26 10:52:40|80.94|80.54|80.87|80.47|80.94|80.54|80.87|80.47|7
1732618370000|2024-11-26 10:52:50|80.86|80.46|80.93|80.53|80.93|80.53|80.83|80.43|18
1732618380000|2024-11-26 10:53:00|80.94|80.54|80.93|80.53|80.94|80.54|80.84|80.44|20
1732618390000|2024-11-26 10:53:10|80.91|80.51|80.88|80.48|80.91|80.51|80.86|80.46|8
1732618400000|2024-11-26 10:53:20|80.87|80.47|80.99|80.59|81.06|80.66|80.87|80.47|15
1732618410000|2024-11-26 10:53:30|80.98|80.58|81.12|80.72|81.12|80.72|80.97|80.57|20
1732618420000|2024-11-26 10:53:40|81.13|80.73|81.07|80.67|81.18|80.78|81.07|80.67|11
1732618430000|2024-11-26 10:53:50|81.06|80.66|80.97|80.57|81.06|80.66|80.95|80.55|11
1732618440000|2024-11-26 10:54:00|80.96|80.56|81.15|80.75|81.16|80.76|80.96|80.56|16
1732618450000|2024-11-26 10:54:10|81.16|80.76|81.27|80.87|81.27|80.87|81.16|80.76|10
1732618460000|2024-11-26 10:54:20|81.28|80.88|81.45|81.05|81.45|81.05|81.28|80.88|15
1732618470000|2024-11-26 10:54:30|81.42|81.02|81.25|80.85|81.47|81.07|81.25|80.85|21
1732618480000|2024-11-26 10:54:40|81.26|80.86|81.17|80.77|81.32|80.92|81.17|80.77|18
1732618490000|2024-11-26 10:54:50|81.18|80.78|81.25|80.85|81.25|80.85|81.18|80.78|14
1732618500000|2024-11-26 10:55:00|81.26|80.86|81.04|80.64|81.29|80.89|81.04|80.64|26
1732618510000|2024-11-26 10:55:10|81.05|80.65|81.04|80.64|81.05|80.65|81.04|80.64|6
1732618520000|2024-11-26 10:55:20|81.03|80.63|80.9|80.5|81.03|80.63|80.87|80.47|14
1732618530000|2024-11-26 10:55:30|80.89|80.49|80.97|80.57|80.98|80.58|80.87|80.47|16
1732618540000|2024-11-26 10:55:40|80.95|80.55|80.9|80.5|80.95|80.55|80.86|80.46|17
1732618550000|2024-11-26 10:55:50|80.91|80.51|80.86|80.46|80.97|80.57|80.86|80.46|13
1732618560000|2024-11-26 10:56:00|80.87|80.47|80.98|80.58|80.98|80.58|80.87|80.47|14
1732618570000|2024-11-26 10:56:10|80.99|80.59|80.92|80.52|81.02|80.62|80.88|80.48|24
1732618580000|2024-11-26 10:56:20|80.93|80.53|80.88|80.48|80.99|80.59|80.88|80.48|16
1732618590000|2024-11-26 10:56:30|80.86|80.46|80.88|80.48|80.91|80.51|80.85|80.45|14
1732618600000|2024-11-26 10:56:40|80.87|80.47|80.8|80.4|80.87|80.47|80.79|80.39|12
1732618610000|2024-11-26 10:56:50|80.81|80.41|80.76|80.36|80.83|80.43|80.75|80.35|8
1732618620000|2024-11-26 10:57:00|80.77|80.37|80.76|80.36|80.81|80.41|80.76|80.36|13
1732618630000|2024-11-26 10:57:10|80.75|80.35|80.68|80.28|80.75|80.35|80.66|80.26|11
1732618640000|2024-11-26 10:57:20|80.69|80.29|80.78|80.38|80.82|80.42|80.69|80.29|15
1732618650000|2024-11-26 10:57:30|80.77|80.37|80.75|80.35|80.77|80.37|80.73|80.33|8
1732618660000|2024-11-26 10:57:40|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|3
1732618670000|2024-11-26 10:57:50|80.81|80.41|80.85|80.45|80.87|80.47|80.78|80.38|16
1732618680000|2024-11-26 10:58:00|80.83|80.43|80.76|80.36|80.85|80.45|80.76|80.36|18
1732618690000|2024-11-26 10:58:10|80.77|80.37|80.94|80.54|80.94|80.54|80.77|80.37|18
1732618700000|2024-11-26 10:58:20|80.93|80.53|80.83|80.43|80.95|80.55|80.8|80.4|13
1732618710000|2024-11-26 10:58:30|80.84|80.44|80.91|80.51|80.91|80.51|80.83|80.43|11
1732618720000|2024-11-26 10:58:40|80.92|80.52|80.83|80.43|80.92|80.52|80.83|80.43|11
1732618730000|2024-11-26 10:58:50|80.82|80.42|80.86|80.46|80.87|80.47|80.82|80.42|9
1732618740000|2024-11-26 10:59:00|80.85|80.45|80.73|80.33|80.85|80.45|80.72|80.32|12
1732618750000|2024-11-26 10:59:10|80.74|80.34|80.75|80.35|80.76|80.36|80.71|80.31|15
1732618760000|2024-11-26 10:59:20|80.73|80.33|80.74|80.34|80.75|80.35|80.73|80.33|6
1732618770000|2024-11-26 10:59:30|80.75|80.35|80.72|80.32|80.75|80.35|80.71|80.31|11
1732618780000|2024-11-26 10:59:40|80.73|80.33|80.66|80.26|80.73|80.33|80.65|80.25|5
1732618790000|2024-11-26 10:59:50|80.65|80.25|80.62|80.22|80.65|80.25|80.62|80.22|5
1732618800000|2024-11-26 11:00:00|80.61|80.21|80.69|80.29|80.73|80.33|80.6|80.2|19
1732618810000|2024-11-26 11:00:10|80.7|80.3|80.8|80.4|80.8|80.4|80.7|80.3|13
1732618820000|2024-11-26 11:00:20|80.82|80.42|80.82|80.42|80.83|80.43|80.72|80.32|18
1732618830000|2024-11-26 11:00:30|80.83|80.43|80.68|80.28|80.83|80.43|80.68|80.28|19
1732618840000|2024-11-26 11:00:40|80.64|80.24|80.74|80.34|80.74|80.34|80.62|80.22|16
1732618850000|2024-11-26 11:00:50|80.73|80.33|80.79|80.39|80.79|80.39|80.69|80.29|10
1732618860000|2024-11-26 11:01:00|80.8|80.4|80.63|80.23|80.8|80.4|80.63|80.23|14
1732618870000|2024-11-26 11:01:10|80.62|80.22|80.64|80.24|80.71|80.31|80.61|80.21|19
1732618880000|2024-11-26 11:01:20|80.63|80.23|80.55|80.15|80.63|80.23|80.54|80.14|9
1732618890000|2024-11-26 11:01:30|80.56|80.16|80.49|80.09|80.57|80.17|80.49|80.09|12
1732618900000|2024-11-26 11:01:40|80.44|80.04|80.41|80.01|80.46|80.06|80.41|80.01|12
1732618910000|2024-11-26 11:01:50|80.42|80.02|80.5|80.1|80.61|80.21|80.42|80.02|20
1732618920000|2024-11-26 11:02:00|80.49|80.09|80.53|80.13|80.56|80.16|80.43|80.03|20
1732618930000|2024-11-26 11:02:10|80.52|80.12|80.53|80.13|80.6|80.2|80.52|80.12|14
1732618940000|2024-11-26 11:02:20|80.51|80.11|80.43|80.03|80.52|80.12|80.43|80.03|16
1732618950000|2024-11-26 11:02:30|80.42|80.02|80.42|80.02|80.43|80.03|80.41|80.01|15
1732618960000|2024-11-26 11:02:40|80.41|80.01|80.34|79.94|80.42|80.02|80.34|79.94|19
1732618970000|2024-11-26 11:02:50|80.33|79.93|80.25|79.85|80.33|79.93|80.25|79.85|5
1732618980000|2024-11-26 11:03:00|80.24|79.84|80.4|80|80.41|80.01|80.24|79.84|17
1732618990000|2024-11-26 11:03:10|80.41|80.01|80.24|79.84|80.41|80.01|80.24|79.84|20
1732619000000|2024-11-26 11:03:20|80.25|79.85|80.12|79.72|80.25|79.85|80.08|79.68|9
1732619010000|2024-11-26 11:03:30|80.11|79.71|79.92|79.52|80.12|79.72|79.86|79.46|22
1732619020000|2024-11-26 11:03:40|79.87|79.47|79.64|79.24|79.87|79.47|79.63|79.23|21
1732619030000|2024-11-26 11:03:50|79.63|79.23|79.56|79.16|79.63|79.23|79.55|79.15|15
1732619040000|2024-11-26 11:04:00|79.57|79.17|79.64|79.24|79.67|79.27|79.56|79.16|15
1732619050000|2024-11-26 11:04:10|79.65|79.25|79.46|79.06|79.72|79.32|79.43|79.03|25
1732619060000|2024-11-26 11:04:20|79.45|79.05|79.41|79.01|79.47|79.07|79.4|79|14
1732619070000|2024-11-26 11:04:30|79.45|79.05|79.63|79.23|79.75|79.35|79.44|79.04|26
1732619080000|2024-11-26 11:04:40|79.65|79.25|79.87|79.47|79.87|79.47|79.65|79.25|22
1732619090000|2024-11-26 11:04:50|79.9|79.5|80|79.6|80|79.6|79.85|79.45|17
1732619100000|2024-11-26 11:05:00|80.02|79.62|80.01|79.61|80.05|79.65|79.87|79.47|25
1732619110000|2024-11-26 11:05:10|80.02|79.62|80.27|79.87|80.34|79.94|80.02|79.62|23
1732619120000|2024-11-26 11:05:20|80.26|79.86|80.15|79.75|80.26|79.86|80.04|79.64|27
1732619130000|2024-11-26 11:05:30|80.17|79.77|80.29|79.89|80.32|79.92|80.11|79.71|19
1732619140000|2024-11-26 11:05:40|80.28|79.88|80.5|80.1|80.5|80.1|80.22|79.82|22
1732619150000|2024-11-26 11:05:50|80.51|80.11|80.63|80.23|80.63|80.23|80.45|80.05|22
1732619160000|2024-11-26 11:06:00|80.62|80.22|80.72|80.32|80.72|80.32|80.55|80.15|15
1732619170000|2024-11-26 11:06:10|80.73|80.33|80.87|80.47|80.91|80.51|80.73|80.33|19
1732619180000|2024-11-26 11:06:20|80.88|80.48|80.84|80.44|81.03|80.63|80.84|80.44|21
1732619190000|2024-11-26 11:06:30|80.76|80.36|81.03|80.63|81.03|80.63|80.76|80.36|23
1732619200000|2024-11-26 11:06:40|81.06|80.66|81.11|80.71|81.13|80.73|81.03|80.63|24
1732619210000|2024-11-26 11:06:50|81.1|80.7|81.05|80.65|81.1|80.7|81.01|80.61|9
1732619220000|2024-11-26 11:07:00|81.04|80.64|80.86|80.46|81.04|80.64|80.86|80.46|28
1732619230000|2024-11-26 11:07:10|80.9|80.5|80.75|80.35|80.91|80.51|80.75|80.35|23
1732619240000|2024-11-26 11:07:20|80.76|80.36|80.79|80.39|80.88|80.48|80.75|80.35|28
1732619250000|2024-11-26 11:07:30|80.76|80.36|80.79|80.39|80.79|80.39|80.64|80.24|19
1732619260000|2024-11-26 11:07:40|80.81|80.41|80.94|80.54|80.95|80.55|80.81|80.41|14
1732619270000|2024-11-26 11:07:50|80.92|80.52|80.82|80.42|80.93|80.53|80.82|80.42|16
1732619280000|2024-11-26 11:08:00|80.85|80.45|80.84|80.44|80.9|80.5|80.83|80.43|12
1732619290000|2024-11-26 11:08:10|80.85|80.45|80.66|80.26|80.91|80.51|80.62|80.22|27
1732619300000|2024-11-26 11:08:20|80.65|80.25|80.61|80.21|80.66|80.26|80.61|80.21|16
1732619310000|2024-11-26 11:08:30|80.62|80.22|80.81|80.41|80.81|80.41|80.62|80.22|19
1732619320000|2024-11-26 11:08:40|80.8|80.4|80.84|80.44|80.84|80.44|80.8|80.4|6
1732619330000|2024-11-26 11:08:50|80.88|80.48|81.04|80.64|81.04|80.64|80.88|80.48|12
1732619340000|2024-11-26 11:09:00|81.03|80.63|81.07|80.67|81.15|80.75|81.03|80.63|15
1732619350000|2024-11-26 11:09:10|81.06|80.66|81.01|80.61|81.06|80.66|80.95|80.55|21
1732619360000|2024-11-26 11:09:20|81.02|80.62|81.04|80.64|81.04|80.64|81.01|80.61|7
1732619370000|2024-11-26 11:09:30|81.06|80.66|81.12|80.72|81.12|80.72|81.05|80.65|12
1732619380000|2024-11-26 11:09:40|81.13|80.73|81.24|80.84|81.24|80.84|81.11|80.71|14
1732619390000|2024-11-26 11:09:50|81.25|80.85|81.28|80.88|81.32|80.92|81.23|80.83|19
1732619400000|2024-11-26 11:10:00|81.3|80.9|81.21|80.81|81.32|80.92|81.13|80.73|22
1732619410000|2024-11-26 11:10:10|81.23|80.83|81.18|80.78|81.23|80.83|81.13|80.73|14
1732619420000|2024-11-26 11:10:20|81.17|80.77|81.16|80.76|81.22|80.82|81.15|80.75|15
1732619430000|2024-11-26 11:10:30|81.15|80.75|81.05|80.65|81.16|80.76|81.02|80.62|11
1732619440000|2024-11-26 11:10:40|81.06|80.66|81.03|80.63|81.06|80.66|81.02|80.62|12
1732619450000|2024-11-26 11:10:50|81.04|80.64|81.03|80.63|81.04|80.64|81.01|80.61|9
1732619460000|2024-11-26 11:11:00|81.02|80.62|80.9|80.5|81.02|80.62|80.9|80.5|10
1732619470000|2024-11-26 11:11:10|80.86|80.46|80.83|80.43|80.88|80.48|80.81|80.41|16
1732619480000|2024-11-26 11:11:20|80.84|80.44|80.81|80.41|80.85|80.45|80.8|80.4|8
1732619490000|2024-11-26 11:11:30|80.83|80.43|80.85|80.45|80.91|80.51|80.82|80.42|11
1732619500000|2024-11-26 11:11:40|80.86|80.46|80.85|80.45|80.9|80.5|80.84|80.44|17
1732619510000|2024-11-26 11:11:50|80.86|80.46|80.92|80.52|80.92|80.52|80.84|80.44|9
1732619520000|2024-11-26 11:12:00|80.91|80.51|80.74|80.34|80.91|80.51|80.71|80.31|11
1732619530000|2024-11-26 11:12:10|80.73|80.33|80.61|80.21|80.73|80.33|80.55|80.15|20
1732619540000|2024-11-26 11:12:20|80.63|80.23|80.57|80.17|80.64|80.24|80.57|80.17|8
1732619550000|2024-11-26 11:12:30|80.55|80.15|80.63|80.23|80.64|80.24|80.55|80.15|11
1732619560000|2024-11-26 11:12:40|80.62|80.22|80.56|80.16|80.63|80.23|80.56|80.16|10
1732619570000|2024-11-26 11:12:50|80.55|80.15|80.65|80.25|80.65|80.25|80.55|80.15|9
1732619580000|2024-11-26 11:13:00|80.66|80.26|80.72|80.32|80.72|80.32|80.65|80.25|17
1732619590000|2024-11-26 11:13:10|80.73|80.33|80.9|80.5|80.93|80.53|80.73|80.33|16
1732619600000|2024-11-26 11:13:20|80.91|80.51|80.74|80.34|80.92|80.52|80.74|80.34|12
1732619610000|2024-11-26 11:13:30|80.7|80.3|80.72|80.32|80.75|80.35|80.65|80.25|13
1732619620000|2024-11-26 11:13:40|80.73|80.33|80.74|80.34|80.76|80.36|80.73|80.33|5
1732619630000|2024-11-26 11:13:50|80.75|80.35|80.75|80.35|80.75|80.35|80.74|80.34|3
1732619640000|2024-11-26 11:14:00|80.74|80.34|80.68|80.28|80.74|80.34|80.65|80.25|18
1732619650000|2024-11-26 11:14:10|80.67|80.27|80.54|80.14|80.67|80.27|80.5|80.1|17
1732619660000|2024-11-26 11:14:20|80.55|80.15|80.79|80.39|80.8|80.4|80.55|80.15|20
1732619670000|2024-11-26 11:14:30|80.78|80.38|80.73|80.33|80.82|80.42|80.73|80.33|7
1732619680000|2024-11-26 11:14:40|80.74|80.34|80.76|80.36|80.84|80.44|80.74|80.34|17
1732619690000|2024-11-26 11:14:50|80.75|80.35|80.72|80.32|80.75|80.35|80.72|80.32|8
1732619700000|2024-11-26 11:15:00|80.73|80.33|80.94|80.54|80.95|80.55|80.73|80.33|16
1732619710000|2024-11-26 11:15:10|80.95|80.55|80.84|80.44|80.96|80.56|80.84|80.44|14
1732619720000|2024-11-26 11:15:20|80.8|80.4|80.66|80.26|80.8|80.4|80.63|80.23|10
1732619730000|2024-11-26 11:15:30|80.68|80.28|80.66|80.26|80.69|80.29|80.64|80.24|14
1732619740000|2024-11-26 11:15:40|80.67|80.27|80.5|80.1|80.7|80.3|80.5|80.1|11
1732619750000|2024-11-26 11:15:50|80.45|80.05|80.35|79.95|80.45|80.05|80.32|79.92|15
1732619760000|2024-11-26 11:16:00|80.34|79.94|80.35|79.95|80.4|80|80.26|79.86|19
1732619770000|2024-11-26 11:16:10|80.34|79.94|80.23|79.83|80.35|79.95|80.16|79.76|13
1732619780000|2024-11-26 11:16:20|80.24|79.84|80.14|79.74|80.25|79.85|80.14|79.74|9
1732619790000|2024-11-26 11:16:30|80.15|79.75|80.16|79.76|80.16|79.76|80.07|79.67|11
1732619800000|2024-11-26 11:16:40|80.17|79.77|80.16|79.76|80.17|79.77|80.12|79.72|11
1732619810000|2024-11-26 11:16:50|80.15|79.75|80.16|79.76|80.16|79.76|80.07|79.67|15
1732619820000|2024-11-26 11:17:00|80.15|79.75|80.02|79.62|80.16|79.76|80.02|79.62|10
1732619830000|2024-11-26 11:17:10|79.98|79.58|80.03|79.63|80.06|79.66|79.98|79.58|11
1732619840000|2024-11-26 11:17:20|80.02|79.62|80.02|79.62|80.11|79.71|79.98|79.58|12
1732619850000|2024-11-26 11:17:30|80.04|79.64|80.01|79.61|80.04|79.64|79.94|79.54|9
1732619860000|2024-11-26 11:17:40|80.02|79.62|79.99|79.59|80.03|79.63|79.98|79.58|5
1732619870000|2024-11-26 11:17:50|79.97|79.57|79.92|79.52|79.98|79.58|79.92|79.52|5
1732619880000|2024-11-26 11:18:00|79.94|79.54|80.1|79.7|80.1|79.7|79.94|79.54|16
1732619890000|2024-11-26 11:18:10|80.11|79.71|80.14|79.74|80.14|79.74|80.07|79.67|14
1732619900000|2024-11-26 11:18:20|80.07|79.67|80.15|79.75|80.15|79.75|80.06|79.66|12
1732619910000|2024-11-26 11:18:30|80.12|79.72|80.16|79.76|80.16|79.76|80.06|79.66|9
1732619920000|2024-11-26 11:18:40|80.18|79.78|80.12|79.72|80.22|79.82|80.1|79.7|14
1732619930000|2024-11-26 11:18:50|80.13|79.73|80.06|79.66|80.13|79.73|80.06|79.66|6
1732619940000|2024-11-26 11:19:00|80.02|79.62|80.11|79.71|80.11|79.71|80.02|79.62|8
1732619950000|2024-11-26 11:19:10|80.12|79.72|80.1|79.7|80.14|79.74|80.1|79.7|10
1732619960000|2024-11-26 11:19:20|80.11|79.71|79.79|79.39|80.11|79.71|79.79|79.39|11
1732619970000|2024-11-26 11:19:30|79.8|79.4|79.8|79.4|79.81|79.41|79.79|79.39|7
1732619980000|2024-11-26 11:19:40|79.81|79.41|79.79|79.39|79.83|79.43|79.79|79.39|7
1732619990000|2024-11-26 11:19:50|79.8|79.4|79.84|79.44|79.85|79.45|79.8|79.4|11
1732620000000|2024-11-26 11:20:00|79.83|79.43|79.87|79.47|79.87|79.47|79.79|79.39|13
1732620010000|2024-11-26 11:20:10|79.89|79.49|79.83|79.43|79.97|79.57|79.83|79.43|18
1732620020000|2024-11-26 11:20:20|79.84|79.44|79.96|79.56|79.97|79.57|79.84|79.44|13
1732620030000|2024-11-26 11:20:30|79.93|79.53|79.84|79.44|79.93|79.53|79.78|79.38|15
1732620040000|2024-11-26 11:20:40|79.85|79.45|79.8|79.4|79.88|79.48|79.8|79.4|8
1732620050000|2024-11-26 11:20:50|79.76|79.36|79.71|79.31|79.76|79.36|79.71|79.31|6
1732620060000|2024-11-26 11:21:00|79.7|79.3|79.53|79.13|79.7|79.3|79.52|79.12|12
1732620070000|2024-11-26 11:21:10|79.52|79.12|79.49|79.09|79.54|79.14|79.47|79.07|10
1732620080000|2024-11-26 11:21:20|79.52|79.12|79.41|79.01|79.55|79.15|79.41|79.01|14
1732620090000|2024-11-26 11:21:30|79.38|78.98|79.31|78.91|79.38|78.98|79.31|78.91|12
1732620100000|2024-11-26 11:21:40|79.3|78.9|79.31|78.91|79.35|78.95|79.29|78.89|17
1732620110000|2024-11-26 11:21:50|79.32|78.92|79.37|78.97|79.42|79.02|79.32|78.92|12
1732620120000|2024-11-26 11:22:00|79.35|78.95|79.45|79.05|79.45|79.05|79.35|78.95|17
1732620130000|2024-11-26 11:22:10|79.46|79.06|79.43|79.03|79.53|79.13|79.43|79.03|12
1732620140000|2024-11-26 11:22:20|79.42|79.02|79.34|78.94|79.42|79.02|79.33|78.93|10
1732620150000|2024-11-26 11:22:30|79.33|78.93|79.05|78.65|79.34|78.94|79.05|78.65|10
1732620160000|2024-11-26 11:22:40|79.04|78.64|79.1|78.7|79.11|78.71|79.03|78.63|11
1732620170000|2024-11-26 11:22:50|79.09|78.69|79.05|78.65|79.1|78.7|79.03|78.63|12
1732620180000|2024-11-26 11:23:00|79.06|78.66|79.09|78.69|79.11|78.71|79.06|78.66|9
1732620190000|2024-11-26 11:23:10|79.1|78.7|78.92|78.52|79.1|78.7|78.92|78.52|7
1732620200000|2024-11-26 11:23:20|78.88|78.48|78.89|78.49|78.89|78.49|78.86|78.46|7
1732620210000|2024-11-26 11:23:30|78.9|78.5|78.87|78.47|78.9|78.5|78.86|78.46|7
1732620220000|2024-11-26 11:23:40|78.84|78.44|78.84|78.44|78.86|78.46|78.84|78.44|8
1732620230000|2024-11-26 11:23:50|78.85|78.45|78.83|78.43|78.86|78.46|78.81|78.41|7
1732620240000|2024-11-26 11:24:00|78.84|78.44|78.81|78.41|78.85|78.45|78.81|78.41|6
1732620250000|2024-11-26 11:24:10|78.8|78.4|78.81|78.41|78.82|78.42|78.76|78.36|14
1732620260000|2024-11-26 11:24:20|78.82|78.42|78.88|78.48|78.9|78.5|78.82|78.42|18
1732620270000|2024-11-26 11:24:30|78.87|78.47|78.85|78.45|78.87|78.47|78.79|78.39|14
1732620280000|2024-11-26 11:24:40|78.81|78.41|78.79|78.39|78.81|78.41|78.79|78.39|8
1732620290000|2024-11-26 11:24:50|78.78|78.38|78.82|78.42|78.82|78.42|78.76|78.36|9
1732620300000|2024-11-26 11:25:00|78.79|78.39|78.78|78.38|78.8|78.4|78.77|78.37|11
1732620310000|2024-11-26 11:25:10|78.79|78.39|78.91|78.51|79.02|78.62|78.79|78.39|22
1732620320000|2024-11-26 11:25:20|78.9|78.5|78.93|78.53|78.94|78.54|78.86|78.46|14
1732620330000|2024-11-26 11:25:30|78.92|78.52|78.83|78.43|78.93|78.53|78.79|78.39|19
1732620340000|2024-11-26 11:25:40|78.82|78.42|78.76|78.36|78.85|78.45|78.74|78.34|17
1732620350000|2024-11-26 11:25:50|78.75|78.35|78.73|78.33|78.8|78.4|78.73|78.33|12
1732620360000|2024-11-26 11:26:00|78.67|78.27|78.61|78.21|78.67|78.27|78.59|78.19|11
1732620370000|2024-11-26 11:26:10|78.6|78.2|78.55|78.15|78.65|78.25|78.55|78.15|13
1732620380000|2024-11-26 11:26:20|78.47|78.07|78.42|78.02|78.47|78.07|78.37|77.97|17
1732620390000|2024-11-26 11:26:30|78.43|78.03|78.46|78.06|78.47|78.07|78.43|78.03|16
1732620400000|2024-11-26 11:26:40|78.44|78.04|78.38|77.98|78.47|78.07|78.37|77.97|15
1732620410000|2024-11-26 11:26:50|78.39|77.99|78.36|77.96|78.44|78.04|78.35|77.95|21
1732620420000|2024-11-26 11:27:00|78.35|77.95|78.44|78.04|78.49|78.09|78.35|77.95|20
1732620430000|2024-11-26 11:27:10|78.45|78.05|78.37|77.97|78.46|78.06|78.36|77.96|20
1732620440000|2024-11-26 11:27:20|78.38|77.98|78.36|77.96|78.45|78.05|78.35|77.95|19
1732620450000|2024-11-26 11:27:30|78.35|77.95|78.33|77.93|78.39|77.99|78.33|77.93|17
1732620460000|2024-11-26 11:27:40|78.3|77.9|78.23|77.83|78.3|77.9|78.2|77.8|13
1732620470000|2024-11-26 11:27:50|78.25|77.85|78.21|77.81|78.28|77.88|78.21|77.81|12
1732620480000|2024-11-26 11:28:00|78.22|77.82|78.22|77.82|78.31|77.91|78.21|77.81|13
1732620490000|2024-11-26 11:28:10|78.23|77.83|78.23|77.83|78.26|77.86|78.2|77.8|9
1732620500000|2024-11-26 11:28:20|78.21|77.81|78.2|77.8|78.26|77.86|78.2|77.8|14
1732620510000|2024-11-26 11:28:30|78.18|77.78|78.16|77.76|78.19|77.79|78.12|77.72|8
1732620520000|2024-11-26 11:28:40|78.12|77.72|78.06|77.66|78.13|77.73|78.06|77.66|5
1732620530000|2024-11-26 11:28:50|78.05|77.65|78|77.6|78.05|77.65|77.98|77.58|12
1732620540000|2024-11-26 11:29:00|77.99|77.59|78|77.6|78.08|77.68|77.99|77.59|12
1732620550000|2024-11-26 11:29:10|77.99|77.59|78.1|77.7|78.1|77.7|77.98|77.58|12
1732620560000|2024-11-26 11:29:20|78.11|77.71|78.2|77.8|78.25|77.85|78.11|77.71|23
1732620570000|2024-11-26 11:29:30|78.22|77.82|78.07|77.67|78.24|77.84|78.03|77.63|17
1732620580000|2024-11-26 11:29:40|78.06|77.66|78.14|77.74|78.14|77.74|78.06|77.66|11
1732620590000|2024-11-26 11:29:50|78.15|77.75|77.98|77.58|78.15|77.75|77.96|77.56|17
1732620600000|2024-11-26 11:30:00|78|77.6|77.92|77.52|78.05|77.65|77.92|77.52|20
1732620610000|2024-11-26 11:30:10|77.89|77.49|78.12|77.72|78.17|77.77|77.88|77.48|24
1732620620000|2024-11-26 11:30:20|78.11|77.71|78.21|77.81|78.25|77.85|78.1|77.7|28
1732620630000|2024-11-26 11:30:30|78.22|77.82|78.12|77.72|78.29|77.89|78.12|77.72|16
1732620640000|2024-11-26 11:30:40|78.15|77.75|78.07|77.67|78.18|77.78|78.06|77.66|16
1732620650000|2024-11-26 11:30:50|78.08|77.68|77.99|77.59|78.09|77.69|77.99|77.59|14
1732620660000|2024-11-26 11:31:00|77.98|77.58|77.83|77.43|77.98|77.58|77.83|77.43|18
1732620670000|2024-11-26 11:31:10|77.85|77.45|77.7|77.3|77.86|77.46|77.7|77.3|17
1732620680000|2024-11-26 11:31:20|77.65|77.25|77.62|77.22|77.7|77.3|77.59|77.19|20
1732620690000|2024-11-26 11:31:30|77.61|77.21|77.72|77.32|77.72|77.32|77.61|77.21|24
1732620700000|2024-11-26 11:31:40|77.75|77.35|77.65|77.25|77.77|77.37|77.64|77.24|25
1732620710000|2024-11-26 11:31:50|77.66|77.26|77.71|77.31|77.72|77.32|77.66|77.26|14
1732620720000|2024-11-26 11:32:00|77.72|77.32|77.61|77.21|77.8|77.4|77.6|77.2|23
1732620730000|2024-11-26 11:32:10|77.6|77.2|77.64|77.24|77.69|77.29|77.6|77.2|23
1732620740000|2024-11-26 11:32:20|77.63|77.23|77.69|77.29|77.69|77.29|77.56|77.16|21
1732620750000|2024-11-26 11:32:30|77.73|77.33|77.97|77.57|77.98|77.58|77.71|77.31|25
1732620760000|2024-11-26 11:32:40|77.98|77.58|78.24|77.84|78.26|77.86|77.98|77.58|23
1732620770000|2024-11-26 11:32:50|78.21|77.81|78.43|78.03|78.46|78.06|78.18|77.78|23
1732620780000|2024-11-26 11:33:00|78.4|78|78.54|78.14|78.55|78.15|78.3|77.9|27
1732620790000|2024-11-26 11:33:10|78.51|78.11|78.28|77.88|78.51|78.11|78.26|77.86|20
1732620800000|2024-11-26 11:33:20|78.36|77.96|78.46|78.06|78.59|78.19|78.36|77.96|26
1732620810000|2024-11-26 11:33:30|78.48|78.08|78.32|77.92|78.63|78.23|78.32|77.92|23
1732620820000|2024-11-26 11:33:40|78.29|77.89|78.34|77.94|78.34|77.94|78.25|77.85|25
1732620830000|2024-11-26 11:33:50|78.35|77.95|78.19|77.79|78.35|77.95|78.19|77.79|15
1732620840000|2024-11-26 11:34:00|78.13|77.73|77.9|77.5|78.13|77.73|77.89|77.49|22
1732620850000|2024-11-26 11:34:10|77.89|77.49|77.84|77.44|77.89|77.49|77.7|77.3|25
1732620860000|2024-11-26 11:34:20|77.85|77.45|77.65|77.25|77.85|77.45|77.62|77.22|20
1732620870000|2024-11-26 11:34:30|77.64|77.24|77.8|77.4|77.81|77.41|77.6|77.2|17
1732620880000|2024-11-26 11:34:40|77.81|77.41|77.89|77.49|77.91|77.51|77.79|77.39|24
1732620890000|2024-11-26 11:34:50|77.88|77.48|77.89|77.49|77.9|77.5|77.8|77.4|19
1732620900000|2024-11-26 11:35:00|77.9|77.5|78.07|77.67|78.13|77.73|77.76|77.36|28
1732620910000|2024-11-26 11:35:10|78.05|77.65|78.14|77.74|78.14|77.74|77.93|77.53|26
1732620920000|2024-11-26 11:35:20|78.12|77.72|78.23|77.83|78.24|77.84|78.08|77.68|20
1732620930000|2024-11-26 11:35:30|78.21|77.81|78.07|77.67|78.21|77.81|77.94|77.54|23
1732620940000|2024-11-26 11:35:40|78.11|77.71|78.24|77.84|78.25|77.85|78.1|77.7|18
1732620950000|2024-11-26 11:35:50|78.21|77.81|78.08|77.68|78.25|77.85|78.07|77.67|20
1732620960000|2024-11-26 11:36:00|78.09|77.69|78.09|77.69|78.14|77.74|78|77.6|28
1732620970000|2024-11-26 11:36:10|78|77.6|78.09|77.69|78.15|77.75|78|77.6|24
1732620980000|2024-11-26 11:36:20|78.1|77.7|78.33|77.93|78.34|77.94|78.1|77.7|23
1732620990000|2024-11-26 11:36:30|78.36|77.96|78.41|78.01|78.41|78.01|78.36|77.96|20
1732621000000|2024-11-26 11:36:40|78.42|78.02|78.04|77.64|78.45|78.05|78.02|77.62|23
1732621010000|2024-11-26 11:36:50|78.02|77.62|77.99|77.59|78.07|77.67|77.99|77.59|20
1732621020000|2024-11-26 11:37:00|77.98|77.58|77.97|77.57|78.01|77.61|77.89|77.49|22
1732621030000|2024-11-26 11:37:10|77.96|77.56|77.81|77.41|77.96|77.56|77.78|77.38|18
1732621040000|2024-11-26 11:37:20|77.8|77.4|77.76|77.36|77.81|77.41|77.7|77.3|19
1732621050000|2024-11-26 11:37:30|77.77|77.37|77.73|77.33|77.78|77.38|77.69|77.29|13
1732621060000|2024-11-26 11:37:40|77.72|77.32|77.78|77.38|77.78|77.38|77.72|77.32|16
1732621070000|2024-11-26 11:37:50|77.77|77.37|77.82|77.42|77.87|77.47|77.77|77.37|19
1732621080000|2024-11-26 11:38:00|77.83|77.43|77.61|77.21|77.85|77.45|77.61|77.21|23
1732621090000|2024-11-26 11:38:10|77.58|77.18|77.63|77.23|77.63|77.23|77.57|77.17|20
1732621100000|2024-11-26 11:38:20|77.62|77.22|77.47|77.07|77.64|77.24|77.47|77.07|17
1732621110000|2024-11-26 11:38:30|77.43|77.03|77.54|77.14|77.54|77.14|77.4|77|26
1732621120000|2024-11-26 11:38:40|77.55|77.15|77.79|77.39|77.79|77.39|77.55|77.15|20
1732621130000|2024-11-26 11:38:50|77.77|77.37|77.86|77.46|77.87|77.47|77.73|77.33|20
1732621140000|2024-11-26 11:39:00|77.85|77.45|77.88|77.48|77.88|77.48|77.69|77.29|28
1732621150000|2024-11-26 11:39:10|77.89|77.49|77.73|77.33|77.91|77.51|77.73|77.33|20
1732621160000|2024-11-26 11:39:20|77.74|77.34|77.67|77.27|77.75|77.35|77.59|77.19|21
1732621170000|2024-11-26 11:39:30|77.69|77.29|77.72|77.32|77.77|77.37|77.68|77.28|27
1732621180000|2024-11-26 11:39:40|77.74|77.34|77.74|77.34|77.77|77.37|77.71|77.31|11
1732621190000|2024-11-26 11:39:50|77.76|77.36|77.76|77.36|77.79|77.39|77.76|77.36|10
1732621200000|2024-11-26 11:40:00|77.77|77.37|77.76|77.36|77.86|77.46|77.69|77.29|22
1732621210000|2024-11-26 11:40:10|77.77|77.37|77.97|77.57|78.01|77.61|77.77|77.37|18
1732621220000|2024-11-26 11:40:20|77.96|77.56|77.92|77.52|78|77.6|77.86|77.46|21
1732621230000|2024-11-26 11:40:30|77.89|77.49|77.86|77.46|77.91|77.51|77.85|77.45|15
1732621240000|2024-11-26 11:40:40|77.85|77.45|77.89|77.49|77.91|77.51|77.85|77.45|22
1732621250000|2024-11-26 11:40:50|77.87|77.47|77.81|77.41|77.93|77.53|77.81|77.41|21
1732621260000|2024-11-26 11:41:00|77.82|77.42|77.83|77.43|77.89|77.49|77.68|77.28|23
1732621270000|2024-11-26 11:41:10|77.82|77.42|77.63|77.23|77.82|77.42|77.61|77.21|22
1732621280000|2024-11-26 11:41:20|77.6|77.2|77.39|76.99|77.6|77.2|77.39|76.99|9
1732621290000|2024-11-26 11:41:30|77.4|77|77.54|77.14|77.54|77.14|77.35|76.95|22
1732621300000|2024-11-26 11:41:40|77.62|77.22|77.66|77.26|77.66|77.26|77.56|77.16|27
1732621310000|2024-11-26 11:41:50|77.63|77.23|77.69|77.29|77.69|77.29|77.63|77.23|10
1732621320000|2024-11-26 11:42:00|77.73|77.33|77.57|77.17|77.78|77.38|77.56|77.16|20
1732621330000|2024-11-26 11:42:10|77.59|77.19|77.48|77.08|77.59|77.19|77.47|77.07|20
1732621340000|2024-11-26 11:42:20|77.47|77.07|77.39|76.99|77.47|77.07|77.39|76.99|16
1732621350000|2024-11-26 11:42:30|77.4|77|77.5|77.1|77.57|77.17|77.4|77|18
1732621360000|2024-11-26 11:42:40|77.51|77.11|77.66|77.26|77.66|77.26|77.51|77.11|22
1732621370000|2024-11-26 11:42:50|77.65|77.25|77.68|77.28|77.69|77.29|77.65|77.25|16
1732621380000|2024-11-26 11:43:00|77.69|77.29|77.82|77.42|77.82|77.42|77.61|77.21|21
1732621390000|2024-11-26 11:43:10|77.83|77.43|77.83|77.43|77.84|77.44|77.69|77.29|31
1732621400000|2024-11-26 11:43:20|77.81|77.41|77.88|77.48|77.88|77.48|77.77|77.37|18
1732621410000|2024-11-26 11:43:30|77.83|77.43|77.8|77.4|77.86|77.46|77.79|77.39|17
1732621420000|2024-11-26 11:43:40|77.81|77.41|77.75|77.35|77.84|77.44|77.75|77.35|11
1732621430000|2024-11-26 11:43:50|77.73|77.33|77.66|77.26|77.74|77.34|77.66|77.26|21
1732621440000|2024-11-26 11:44:00|77.67|77.27|77.63|77.23|77.77|77.37|77.58|77.18|20
1732621450000|2024-11-26 11:44:10|77.65|77.25|77.86|77.46|77.86|77.46|77.65|77.25|24
1732621460000|2024-11-26 11:44:20|77.87|77.47|77.93|77.53|77.93|77.53|77.86|77.46|13
1732621470000|2024-11-26 11:44:30|77.94|77.54|77.86|77.46|77.94|77.54|77.84|77.44|20
1732621480000|2024-11-26 11:44:40|77.85|77.45|77.73|77.33|77.86|77.46|77.69|77.29|23
1732621490000|2024-11-26 11:44:50|77.7|77.3|77.56|77.16|77.7|77.3|77.55|77.15|24
1732621500000|2024-11-26 11:45:00|77.55|77.15|77.72|77.32|77.72|77.32|77.5|77.1|29
1732621510000|2024-11-26 11:45:10|77.74|77.34|77.66|77.26|77.76|77.36|77.63|77.23|23
1732621520000|2024-11-26 11:45:20|77.67|77.27|77.88|77.48|77.88|77.48|77.67|77.27|14
1732621530000|2024-11-26 11:45:30|77.91|77.51|77.74|77.34|77.92|77.52|77.74|77.34|19
1732621540000|2024-11-26 11:45:40|77.67|77.27|77.48|77.08|77.68|77.28|77.48|77.08|23
1732621550000|2024-11-26 11:45:50|77.49|77.09|77.53|77.13|77.54|77.14|77.47|77.07|24
1732621560000|2024-11-26 11:46:00|77.52|77.12|77.6|77.2|77.61|77.21|77.42|77.02|20
1732621570000|2024-11-26 11:46:10|77.61|77.21|77.57|77.17|77.76|77.36|77.57|77.17|25
1732621580000|2024-11-26 11:46:20|77.56|77.16|77.76|77.36|77.77|77.37|77.56|77.16|23
1732621590000|2024-11-26 11:46:30|77.77|77.37|78.05|77.65|78.05|77.65|77.72|77.32|30
1732621600000|2024-11-26 11:46:40|78.03|77.63|78.12|77.72|78.14|77.74|78.03|77.63|19
1732621610000|2024-11-26 11:46:50|78.11|77.71|78.22|77.82|78.22|77.82|78.1|77.7|27
1732621620000|2024-11-26 11:47:00|78.21|77.81|78.25|77.85|78.25|77.85|78.13|77.73|17
1732621630000|2024-11-26 11:47:10|78.24|77.84|78.26|77.86|78.3|77.9|78.2|77.8|23
1732621640000|2024-11-26 11:47:20|78.27|77.87|78.27|77.87|78.3|77.9|78.27|77.87|20
1732621650000|2024-11-26 11:47:30|78.26|77.86|78.26|77.86|78.26|77.86|78.19|77.79|20
1732621660000|2024-11-26 11:47:40|78.25|77.85|78.26|77.86|78.27|77.87|78.2|77.8|13
1732621670000|2024-11-26 11:47:50|78.27|77.87|78.34|77.94|78.34|77.94|78.27|77.87|9
1732621680000|2024-11-26 11:48:00|78.37|77.97|78.38|77.98|78.42|78.02|78.36|77.96|12
1732621690000|2024-11-26 11:48:10|78.39|77.99|78.43|78.03|78.44|78.04|78.37|77.97|15
1732621700000|2024-11-26 11:48:20|78.44|78.04|78.57|78.17|78.57|78.17|78.44|78.04|10
1732621710000|2024-11-26 11:48:30|78.58|78.18|78.66|78.26|78.66|78.26|78.58|78.18|15
1732621720000|2024-11-26 11:48:40|78.65|78.25|78.65|78.25|78.65|78.25|78.63|78.23|7
1732621730000|2024-11-26 11:48:50|78.66|78.26|78.66|78.26|78.69|78.29|78.65|78.25|8
1732621740000|2024-11-26 11:49:00|78.67|78.27|78.67|78.27|78.67|78.27|78.6|78.2|23
1732621750000|2024-11-26 11:49:10|78.68|78.28|78.68|78.28|78.68|78.28|78.63|78.23|14
1732621760000|2024-11-26 11:49:20|78.67|78.27|78.73|78.33|78.73|78.33|78.67|78.27|16
1732621770000|2024-11-26 11:49:30|78.74|78.34|78.75|78.35|78.75|78.35|78.73|78.33|8
1732621780000|2024-11-26 11:49:40|78.76|78.36|78.76|78.36|78.77|78.37|78.76|78.36|5
1732621790000|2024-11-26 11:49:50|78.78|78.38|78.8|78.4|78.81|78.41|78.78|78.38|8
1732621800000|2024-11-26 11:50:00|78.81|78.41|78.88|78.48|78.88|78.48|78.8|78.4|10
1732621810000|2024-11-26 11:50:10|78.9|78.5|78.92|78.52|78.94|78.54|78.9|78.5|11
1732621820000|2024-11-26 11:50:20|78.91|78.51|78.86|78.46|78.91|78.51|78.79|78.39|19
1732621830000|2024-11-26 11:50:30|78.85|78.45|78.82|78.42|78.87|78.47|78.82|78.42|12
1732621840000|2024-11-26 11:50:40|78.83|78.43|78.86|78.46|78.86|78.46|78.83|78.43|10
1732621850000|2024-11-26 11:50:50|78.85|78.45|78.9|78.5|78.9|78.5|78.85|78.45|11
1732621860000|2024-11-26 11:51:00|78.91|78.51|78.93|78.53|78.97|78.57|78.89|78.49|15
1732621870000|2024-11-26 11:51:10|78.94|78.54|78.95|78.55|78.96|78.56|78.89|78.49|12
1732621880000|2024-11-26 11:51:20|78.94|78.54|79.01|78.61|79.01|78.61|78.94|78.54|5
1732621890000|2024-11-26 11:51:30|78.99|78.59|79.02|78.62|79.02|78.62|78.99|78.59|8
1732621900000|2024-11-26 11:51:40|79.03|78.63|79.02|78.62|79.03|78.63|79|78.6|8
1732621910000|2024-11-26 11:51:50|79.03|78.63|79.02|78.62|79.03|78.63|79.02|78.62|6
1732621920000|2024-11-26 11:52:00|79.01|78.61|79.02|78.62|79.02|78.62|79|78.6|7
1732621930000|2024-11-26 11:52:10|79.01|78.61|78.96|78.56|79.02|78.62|78.95|78.55|11
1732621940000|2024-11-26 11:52:20|78.97|78.57|79|78.6|79.01|78.61|78.97|78.57|8
1732621950000|2024-11-26 11:52:30|79.03|78.63|79.16|78.76|79.18|78.78|79.03|78.63|12
1732621960000|2024-11-26 11:52:40|79.17|78.77|79.14|78.74|79.17|78.77|79.14|78.74|5
1732621970000|2024-11-26 11:52:50|79.15|78.75|79.13|78.73|79.15|78.75|79.1|78.7|11
1732621980000|2024-11-26 11:53:00|79.14|78.74|79.16|78.76|79.16|78.76|79.13|78.73|12
1732621990000|2024-11-26 11:53:10|79.15|78.75|79.18|78.78|79.19|78.79|79.15|78.75|7
1732622000000|2024-11-26 11:53:20|79.22|78.82|79.27|78.87|79.27|78.87|79.21|78.81|7
1732622010000|2024-11-26 11:53:30|79.29|78.89|79.29|78.89|79.31|78.91|79.28|78.88|8
1732622020000|2024-11-26 11:53:40|79.3|78.9|79.33|78.93|79.33|78.93|79.3|78.9|3
1732622030000|2024-11-26 11:53:50|79.34|78.94|79.38|78.98|79.38|78.98|79.33|78.93|9
1732622040000|2024-11-26 11:54:00|79.32|78.92|79.31|78.91|79.32|78.92|79.25|78.85|19
1732622050000|2024-11-26 11:54:10|79.34|78.94|79.29|78.89|79.35|78.95|79.26|78.86|15
1732622060000|2024-11-26 11:54:20|79.28|78.88|79.25|78.85|79.28|78.88|79.25|78.85|6
1732622070000|2024-11-26 11:54:30|79.24|78.84|79.29|78.89|79.29|78.89|79.24|78.84|12
1732622080000|2024-11-26 11:54:40|79.3|78.9|79.37|78.97|79.37|78.97|79.29|78.89|12
1732622090000|2024-11-26 11:54:50|79.36|78.96|79.35|78.95|79.37|78.97|79.33|78.93|13
1732622100000|2024-11-26 11:55:00|79.34|78.94|79.31|78.91|79.34|78.94|79.29|78.89|18
1732622110000|2024-11-26 11:55:10|79.33|78.93|79.37|78.97|79.37|78.97|79.32|78.92|12
1732622120000|2024-11-26 11:55:20|79.38|78.98|79.43|79.03|79.46|79.06|79.37|78.97|15
1732622130000|2024-11-26 11:55:30|79.45|79.05|79.47|79.07|79.49|79.09|79.45|79.05|12
1732622140000|2024-11-26 11:55:40|79.48|79.08|79.38|78.98|79.48|79.08|79.38|78.98|11
1732622150000|2024-11-26 11:55:50|79.35|78.95|79.31|78.91|79.35|78.95|79.3|78.9|16
1732622160000|2024-11-26 11:56:00|79.32|78.92|79.32|78.92|79.36|78.96|79.27|78.87|11
1732622170000|2024-11-26 11:56:10|79.33|78.93|79.25|78.85|79.33|78.93|79.25|78.85|14
1732622180000|2024-11-26 11:56:20|79.23|78.83|79.18|78.78|79.23|78.83|79.17|78.77|10
1732622190000|2024-11-26 11:56:30|79.19|78.79|79.2|78.8|79.22|78.82|79.16|78.76|15
1732622200000|2024-11-26 11:56:40|79.19|78.79|79.19|78.79|79.2|78.8|79.16|78.76|12
1732622210000|2024-11-26 11:56:50|79.21|78.81|79.21|78.81|79.23|78.83|79.2|78.8|11
1732622220000|2024-11-26 11:57:00|79.2|78.8|79.3|78.9|79.3|78.9|79.2|78.8|23
1732622230000|2024-11-26 11:57:10|79.32|78.92|79.3|78.9|79.32|78.92|79.27|78.87|11
1732622240000|2024-11-26 11:57:20|79.31|78.91|79.34|78.94|79.35|78.95|79.31|78.91|7
1732622250000|2024-11-26 11:57:30|79.35|78.95|79.41|79.01|79.42|79.02|79.35|78.95|12
1732622260000|2024-11-26 11:57:40|79.4|79|79.37|78.97|79.4|79|79.35|78.95|12
1732622270000|2024-11-26 11:57:50|79.35|78.95|79.28|78.88|79.35|78.95|79.28|78.88|7
1732622280000|2024-11-26 11:58:00|79.27|78.87|79.35|78.95|79.36|78.96|79.27|78.87|16
1732622290000|2024-11-26 11:58:10|79.34|78.94|79.36|78.96|79.36|78.96|79.32|78.92|8
1732622300000|2024-11-26 11:58:20|79.35|78.95|79.29|78.89|79.35|78.95|79.26|78.86|13
1732622310000|2024-11-26 11:58:30|79.28|78.88|79.28|78.88|79.32|78.92|79.27|78.87|11
1732622320000|2024-11-26 11:58:40|79.26|78.86|79.23|78.83|79.26|78.86|79.19|78.79|13
1732622330000|2024-11-26 11:58:50|79.26|78.86|79.21|78.81|79.26|78.86|79.19|78.79|8
1732622340000|2024-11-26 11:59:00|79.2|78.8|79.17|78.77|79.2|78.8|79.17|78.77|6
1732622350000|2024-11-26 11:59:10|79.18|78.78|79.18|78.78|79.19|78.79|79.17|78.77|11
1732622360000|2024-11-26 11:59:20|79.17|78.77|79.21|78.81|79.22|78.82|79.17|78.77|7
1732622370000|2024-11-26 11:59:30|79.22|78.82|79.21|78.81|79.26|78.86|79.21|78.81|10
1732622380000|2024-11-26 11:59:40|79.22|78.82|79.22|78.82|79.22|78.82|79.22|78.82|1
1732622390000|2024-11-26 11:59:50|79.21|78.81|79.25|78.85|79.27|78.87|79.21|78.81|10
1732622400000|2024-11-26 12:00:00|79.23|78.83|79.12|78.72|79.28|78.88|79.11|78.71|20
1732622410000|2024-11-26 12:00:10|79.11|78.71|79.07|78.67|79.11|78.71|79.05|78.65|18
1732622420000|2024-11-26 12:00:20|79.06|78.66|79.05|78.65|79.09|78.69|79.03|78.63|15
1732622430000|2024-11-26 12:00:30|79.04|78.64|79.02|78.62|79.1|78.7|79.02|78.62|22
1732622440000|2024-11-26 12:00:40|79.01|78.61|79.05|78.65|79.05|78.65|79.01|78.61|16
1732622450000|2024-11-26 12:00:50|79.06|78.66|79.13|78.73|79.13|78.73|79.05|78.65|18
1732622460000|2024-11-26 12:01:00|79.16|78.76|79.33|78.93|79.33|78.93|79.08|78.68|23
1732622470000|2024-11-26 12:01:10|79.32|78.92|79.1|78.7|79.32|78.92|79.08|78.68|26
1732622480000|2024-11-26 12:01:20|79.09|78.69|79.06|78.66|79.15|78.75|79.06|78.66|18
1732622490000|2024-11-26 12:01:30|79.03|78.63|78.99|78.59|79.03|78.63|78.89|78.49|17
1732622500000|2024-11-26 12:01:40|78.95|78.55|78.87|78.47|79.01|78.61|78.87|78.47|18
1732622510000|2024-11-26 12:01:50|78.85|78.45|78.88|78.48|78.88|78.48|78.85|78.45|4
1732622520000|2024-11-26 12:02:00|78.86|78.46|78.95|78.55|78.96|78.56|78.86|78.46|20
1732622530000|2024-11-26 12:02:10|78.97|78.57|78.89|78.49|78.98|78.58|78.86|78.46|15
1732622540000|2024-11-26 12:02:20|78.91|78.51|78.73|78.33|78.95|78.55|78.71|78.31|19
1732622550000|2024-11-26 12:02:30|78.71|78.31|78.61|78.21|78.71|78.31|78.61|78.21|19
1732622560000|2024-11-26 12:02:40|78.6|78.2|78.54|78.14|78.64|78.24|78.52|78.12|18
1732622570000|2024-11-26 12:02:50|78.55|78.15|78.56|78.16|78.61|78.21|78.53|78.13|16
1732622580000|2024-11-26 12:03:00|78.57|78.17|78.56|78.16|78.57|78.17|78.5|78.1|19
1732622590000|2024-11-26 12:03:10|78.57|78.17|78.54|78.14|78.6|78.2|78.49|78.09|20
1732622600000|2024-11-26 12:03:20|78.55|78.15|78.63|78.23|78.64|78.24|78.55|78.15|12
1732622610000|2024-11-26 12:03:30|78.64|78.24|78.52|78.12|78.64|78.24|78.51|78.11|24
1732622620000|2024-11-26 12:03:40|78.53|78.13|78.41|78.01|78.53|78.13|78.35|77.95|20
1732622630000|2024-11-26 12:03:50|78.4|78|78.43|78.03|78.47|78.07|78.4|78|27
1732622640000|2024-11-26 12:04:00|78.42|78.02|78.55|78.15|78.55|78.15|78.34|77.94|23
1732622650000|2024-11-26 12:04:10|78.57|78.17|78.67|78.27|78.69|78.29|78.57|78.17|17
1732622660000|2024-11-26 12:04:20|78.66|78.26|78.65|78.25|78.67|78.27|78.55|78.15|17
1732622670000|2024-11-26 12:04:30|78.66|78.26|78.63|78.23|78.67|78.27|78.58|78.18|14
1732622680000|2024-11-26 12:04:40|78.64|78.24|78.72|78.32|78.72|78.32|78.63|78.23|16
1732622690000|2024-11-26 12:04:50|78.73|78.33|78.67|78.27|78.76|78.36|78.67|78.27|15
1732622700000|2024-11-26 12:05:00|78.68|78.28|78.55|78.15|78.68|78.28|78.52|78.12|21
1732622710000|2024-11-26 12:05:10|78.56|78.16|78.83|78.43|78.83|78.43|78.56|78.16|20
1732622720000|2024-11-26 12:05:20|78.84|78.44|78.86|78.46|78.89|78.49|78.8|78.4|22
1732622730000|2024-11-26 12:05:30|78.85|78.45|78.57|78.17|78.86|78.46|78.57|78.17|25
1732622740000|2024-11-26 12:05:40|78.59|78.19|78.53|78.13|78.6|78.2|78.53|78.13|20
1732622750000|2024-11-26 12:05:50|78.52|78.12|78.5|78.1|78.56|78.16|78.5|78.1|17
1732622760000|2024-11-26 12:06:00|78.49|78.09|78.44|78.04|78.53|78.13|78.43|78.03|25
1732622770000|2024-11-26 12:06:10|78.48|78.08|78.65|78.25|78.65|78.25|78.45|78.05|24
1732622780000|2024-11-26 12:06:20|78.66|78.26|78.64|78.24|78.67|78.27|78.63|78.23|26
1732622790000|2024-11-26 12:06:30|78.67|78.27|78.85|78.45|78.85|78.45|78.67|78.27|20
1732622800000|2024-11-26 12:06:40|78.86|78.46|78.92|78.52|78.97|78.57|78.86|78.46|19
1732622810000|2024-11-26 12:06:50|78.91|78.51|78.92|78.52|78.92|78.52|78.85|78.45|22
1732622820000|2024-11-26 12:07:00|78.93|78.53|79.09|78.69|79.09|78.69|78.93|78.53|15
1732622830000|2024-11-26 12:07:10|79.1|78.7|79.27|78.87|79.28|78.88|79.1|78.7|16
1732622840000|2024-11-26 12:07:20|79.28|78.88|79.28|78.88|79.28|78.88|79.25|78.85|12
1732622850000|2024-11-26 12:07:30|79.29|78.89|79.29|78.89|79.29|78.89|79.21|78.81|15
1732622860000|2024-11-26 12:07:40|79.3|78.9|79.17|78.77|79.3|78.9|79.15|78.75|19
1732622870000|2024-11-26 12:07:50|79.18|78.78|79.09|78.69|79.18|78.78|79.07|78.67|16
1732622880000|2024-11-26 12:08:00|79.08|78.68|79.23|78.83|79.24|78.84|79.08|78.68|27
1732622890000|2024-11-26 12:08:10|79.24|78.84|79.17|78.77|79.25|78.85|79.17|78.77|16
1732622900000|2024-11-26 12:08:20|79.15|78.75|79.23|78.83|79.24|78.84|79.15|78.75|18
1732622910000|2024-11-26 12:08:30|79.22|78.82|79.1|78.7|79.22|78.82|79.09|78.69|18
1732622920000|2024-11-26 12:08:40|79.11|78.71|79.16|78.76|79.17|78.77|79.11|78.71|8
1732622930000|2024-11-26 12:08:50|79.13|78.73|79.07|78.67|79.16|78.76|79.07|78.67|20
1732622940000|2024-11-26 12:09:00|79.08|78.68|78.93|78.53|79.11|78.71|78.93|78.53|16
1732622950000|2024-11-26 12:09:10|78.92|78.52|78.87|78.47|78.94|78.54|78.84|78.44|13
1732622960000|2024-11-26 12:09:20|78.9|78.5|78.87|78.47|78.97|78.57|78.86|78.46|17
1732622970000|2024-11-26 12:09:30|78.86|78.46|78.93|78.53|78.95|78.55|78.86|78.46|19
1732622980000|2024-11-26 12:09:40|78.92|78.52|78.93|78.53|78.98|78.58|78.88|78.48|19
1732622990000|2024-11-26 12:09:50|78.94|78.54|79.06|78.66|79.06|78.66|78.93|78.53|17
1732623000000|2024-11-26 12:10:00|79.08|78.68|79.16|78.76|79.16|78.76|79.06|78.66|16
1732623010000|2024-11-26 12:10:10|79.17|78.77|79.29|78.89|79.29|78.89|79.16|78.76|19
1732623020000|2024-11-26 12:10:20|79.28|78.88|79.35|78.95|79.36|78.96|79.28|78.88|16
1732623030000|2024-11-26 12:10:30|79.36|78.96|79.55|79.15|79.55|79.15|79.35|78.95|21
1732623040000|2024-11-26 12:10:40|79.56|79.16|79.52|79.12|79.56|79.16|79.48|79.08|25
1732623050000|2024-11-26 12:10:50|79.51|79.11|79.59|79.19|79.59|79.19|79.51|79.11|6
1732623060000|2024-11-26 12:11:00|79.57|79.17|79.67|79.27|79.69|79.29|79.54|79.14|21
1732623070000|2024-11-26 12:11:10|79.65|79.25|79.65|79.25|79.66|79.26|79.57|79.17|17
1732623080000|2024-11-26 12:11:20|79.66|79.26|79.65|79.25|79.67|79.27|79.62|79.22|10
1732623090000|2024-11-26 12:11:30|79.66|79.26|79.66|79.26|79.71|79.31|79.66|79.26|7
1732623100000|2024-11-26 12:11:40|79.67|79.27|79.67|79.27|79.67|79.27|79.63|79.23|5
1732623110000|2024-11-26 12:11:50|79.68|79.28|79.69|79.29|79.7|79.3|79.67|79.27|8
1732623120000|2024-11-26 12:12:00|79.68|79.28|79.86|79.46|79.86|79.46|79.68|79.28|21
1732623130000|2024-11-26 12:12:10|79.81|79.41|79.87|79.47|79.87|79.47|79.8|79.4|8
1732623140000|2024-11-26 12:12:20|79.85|79.45|79.88|79.48|79.88|79.48|79.85|79.45|6
1732623150000|2024-11-26 12:12:30|79.89|79.49|79.77|79.37|79.9|79.5|79.77|79.37|24
1732623160000|2024-11-26 12:12:40|79.76|79.36|79.8|79.4|79.81|79.41|79.72|79.32|17
1732623170000|2024-11-26 12:12:50|79.81|79.41|79.85|79.45|79.87|79.47|79.81|79.41|13
1732623180000|2024-11-26 12:13:00|79.84|79.44|79.83|79.43|79.84|79.44|79.8|79.4|14
1732623190000|2024-11-26 12:13:10|79.85|79.45|79.83|79.43|79.87|79.47|79.83|79.43|11
1732623200000|2024-11-26 12:13:20|79.84|79.44|79.8|79.4|79.84|79.44|79.8|79.4|15
1732623210000|2024-11-26 12:13:30|79.81|79.41|79.85|79.45|79.85|79.45|79.79|79.39|14
1732623220000|2024-11-26 12:13:40|79.86|79.46|79.89|79.49|79.89|79.49|79.86|79.46|6
1732623230000|2024-11-26 12:13:50|79.9|79.5|79.9|79.5|79.9|79.5|79.89|79.49|3
1732623240000|2024-11-26 12:14:00|79.89|79.49|79.95|79.55|79.96|79.56|79.89|79.49|13
1732623250000|2024-11-26 12:14:10|79.93|79.53|79.97|79.57|79.97|79.57|79.93|79.53|4
1732623260000|2024-11-26 12:14:20|79.98|79.58|80.05|79.65|80.06|79.66|79.98|79.58|10
1732623270000|2024-11-26 12:14:30|80.06|79.66|80.07|79.67|80.07|79.67|80.06|79.66|2
1732623280000|2024-11-26 12:14:40|80.08|79.68|80.12|79.72|80.13|79.73|80.08|79.68|14
1732623290000|2024-11-26 12:14:50|80.13|79.73|80.16|79.76|80.16|79.76|80.12|79.72|10
1732623300000|2024-11-26 12:15:00|80.15|79.75|80.03|79.63|80.17|79.77|80.03|79.63|16
1732623310000|2024-11-26 12:15:10|80.02|79.62|79.95|79.55|80.05|79.65|79.92|79.52|16
1732623320000|2024-11-26 12:15:20|79.96|79.56|80.01|79.61|80.05|79.65|79.95|79.55|21
1732623330000|2024-11-26 12:15:30|79.98|79.58|80.06|79.66|80.08|79.68|79.95|79.55|16
1732623340000|2024-11-26 12:15:40|80.05|79.65|80.16|79.76|80.17|79.77|80.04|79.64|12
1732623350000|2024-11-26 12:15:50|80.17|79.77|80.12|79.72|80.18|79.78|80.1|79.7|14
1732623360000|2024-11-26 12:16:00|80.13|79.73|80.23|79.83|80.24|79.84|80.05|79.65|23
1732623370000|2024-11-26 12:16:10|80.24|79.84|80.23|79.83|80.26|79.86|80.14|79.74|20
1732623380000|2024-11-26 12:16:20|80.24|79.84|80.13|79.73|80.24|79.84|80.13|79.73|17
1732623390000|2024-11-26 12:16:30|80.12|79.72|80.2|79.8|80.25|79.85|80.1|79.7|17
1732623400000|2024-11-26 12:16:40|80.21|79.81|80.13|79.73|80.24|79.84|80.13|79.73|11
1732623410000|2024-11-26 12:16:50|80.11|79.71|80.03|79.63|80.11|79.71|80.03|79.63|15
1732623420000|2024-11-26 12:17:00|80.02|79.62|80.04|79.64|80.1|79.7|80.02|79.62|13
1732623430000|2024-11-26 12:17:10|80.05|79.65|80.2|79.8|80.2|79.8|80.05|79.65|23
1732623440000|2024-11-26 12:17:20|80.24|79.84|80.22|79.82|80.24|79.84|80.17|79.77|13
1732623450000|2024-11-26 12:17:30|80.23|79.83|80.17|79.77|80.25|79.85|80.15|79.75|13
1732623460000|2024-11-26 12:17:40|80.16|79.76|80.19|79.79|80.25|79.85|80.16|79.76|16
1732623470000|2024-11-26 12:17:50|80.18|79.78|80.15|79.75|80.19|79.79|80.14|79.74|10
1732623480000|2024-11-26 12:18:00|80.14|79.74|80.24|79.84|80.24|79.84|80.14|79.74|16
1732623490000|2024-11-26 12:18:10|80.25|79.85|80.17|79.77|80.25|79.85|80.04|79.64|20
1732623500000|2024-11-26 12:18:20|80.18|79.78|80.23|79.83|80.23|79.83|80.18|79.78|15
1732623510000|2024-11-26 12:18:30|80.22|79.82|80.35|79.95|80.35|79.95|80.22|79.82|10
1732623520000|2024-11-26 12:18:40|80.34|79.94|80.38|79.98|80.38|79.98|80.34|79.94|6
1732623530000|2024-11-26 12:18:50|80.34|79.94|80.09|79.69|80.34|79.94|80.09|79.69|17
1732623540000|2024-11-26 12:19:00|80.08|79.68|79.83|79.43|80.1|79.7|79.79|79.39|16
1732623550000|2024-11-26 12:19:10|79.86|79.46|79.82|79.42|79.87|79.47|79.77|79.37|18
1732623560000|2024-11-26 12:19:20|79.81|79.41|79.85|79.45|79.86|79.46|79.78|79.38|19
1732623570000|2024-11-26 12:19:30|79.83|79.43|79.74|79.34|79.83|79.43|79.69|79.29|18
1732623580000|2024-11-26 12:19:40|79.73|79.33|79.68|79.28|79.73|79.33|79.67|79.27|12
1732623590000|2024-11-26 12:19:50|79.67|79.27|79.54|79.14|79.67|79.27|79.51|79.11|17
1732623600000|2024-11-26 12:20:00|79.5|79.1|79.39|78.99|79.51|79.11|79.39|78.99|16
1732623610000|2024-11-26 12:20:10|79.38|78.98|79.36|78.96|79.4|79|79.36|78.96|14
1732623620000|2024-11-26 12:20:20|79.37|78.97|79.47|79.07|79.52|79.12|79.37|78.97|17
1732623630000|2024-11-26 12:20:30|79.48|79.08|79.48|79.08|79.54|79.14|79.45|79.05|13
1732623640000|2024-11-26 12:20:40|79.47|79.07|79.38|78.98|79.47|79.07|79.35|78.95|23
1732623650000|2024-11-26 12:20:50|79.39|78.99|79.26|78.86|79.39|78.99|79.26|78.86|11
1732623660000|2024-11-26 12:21:00|79.27|78.87|79.4|79|79.42|79.02|79.27|78.87|15
1732623670000|2024-11-26 12:21:10|79.39|78.99|79.26|78.86|79.42|79.02|79.23|78.83|11
1732623680000|2024-11-26 12:21:20|79.27|78.87|79.31|78.91|79.38|78.98|79.27|78.87|17
1732623690000|2024-11-26 12:21:30|79.32|78.92|79.22|78.82|79.36|78.96|79.21|78.81|13
1732623700000|2024-11-26 12:21:40|79.23|78.83|79.14|78.74|79.25|78.85|79.14|78.74|14
1732623710000|2024-11-26 12:21:50|79.15|78.75|79.21|78.81|79.22|78.82|79.14|78.74|18
1732623720000|2024-11-26 12:22:00|79.19|78.79|79.27|78.87|79.27|78.87|79.19|78.79|11
1732623730000|2024-11-26 12:22:10|79.28|78.88|79.48|79.08|79.53|79.13|79.28|78.88|20
1732623740000|2024-11-26 12:22:20|79.49|79.09|79.43|79.03|79.49|79.09|79.38|78.98|13
1732623750000|2024-11-26 12:22:30|79.44|79.04|79.48|79.08|79.57|79.17|79.44|79.04|16
1732623760000|2024-11-26 12:22:40|79.49|79.09|79.56|79.16|79.58|79.18|79.49|79.09|14
1732623770000|2024-11-26 12:22:50|79.55|79.15|79.43|79.03|79.55|79.15|79.43|79.03|11
1732623780000|2024-11-26 12:23:00|79.44|79.04|79.25|78.85|79.44|79.04|79.22|78.82|12
1732623790000|2024-11-26 12:23:10|79.23|78.83|79.43|79.03|79.43|79.03|79.23|78.83|22
1732623800000|2024-11-26 12:23:20|79.44|79.04|79.46|79.06|79.49|79.09|79.44|79.04|15
1732623810000|2024-11-26 12:23:30|79.47|79.07|79.56|79.16|79.56|79.16|79.42|79.02|15
1732623820000|2024-11-26 12:23:40|79.55|79.15|79.57|79.17|79.59|79.19|79.55|79.15|16
1732623830000|2024-11-26 12:23:50|79.56|79.16|79.44|79.04|79.56|79.16|79.4|79|14
1732623840000|2024-11-26 12:24:00|79.43|79.03|79.32|78.92|79.43|79.03|79.32|78.92|16
1732623850000|2024-11-26 12:24:10|79.31|78.91|79.17|78.77|79.31|78.91|79.16|78.76|21
1732623860000|2024-11-26 12:24:20|79.18|78.78|79.19|78.79|79.23|78.83|79.17|78.77|15
1732623870000|2024-11-26 12:24:30|79.18|78.78|79.18|78.78|79.19|78.79|79.16|78.76|11
1732623880000|2024-11-26 12:24:40|79.17|78.77|79.1|78.7|79.18|78.78|79.09|78.69|10
1732623890000|2024-11-26 12:24:50|79.07|78.67|78.97|78.57|79.08|78.68|78.97|78.57|13
1732623900000|2024-11-26 12:25:00|78.98|78.58|79.15|78.75|79.15|78.75|78.97|78.57|22
1732623910000|2024-11-26 12:25:10|79.12|78.72|79.07|78.67|79.17|78.77|79.07|78.67|17
1732623920000|2024-11-26 12:25:20|79.06|78.66|78.99|78.59|79.08|78.68|78.96|78.56|16
1732623930000|2024-11-26 12:25:30|79|78.6|79.04|78.64|79.05|78.65|79|78.6|15
1732623940000|2024-11-26 12:25:40|79.05|78.65|79.09|78.69|79.09|78.69|79.04|78.64|11
1732623950000|2024-11-26 12:25:50|79.14|78.74|79.05|78.65|79.15|78.75|79.05|78.65|17
1732623960000|2024-11-26 12:26:00|79.06|78.66|79.07|78.67|79.15|78.75|79.05|78.65|21
1732623970000|2024-11-26 12:26:10|79.06|78.66|79.11|78.71|79.14|78.74|79.05|78.65|15
1732623980000|2024-11-26 12:26:20|79.1|78.7|79.12|78.72|79.15|78.75|79.09|78.69|22
1732623990000|2024-11-26 12:26:30|79.11|78.71|79.12|78.72|79.16|78.76|79.07|78.67|19
1732624000000|2024-11-26 12:26:40|79.11|78.71|79.1|78.7|79.11|78.71|79.08|78.68|13
1732624010000|2024-11-26 12:26:50|79.09|78.69|78.99|78.59|79.09|78.69|78.98|78.58|15
1732624020000|2024-11-26 12:27:00|79|78.6|79|78.6|79.06|78.66|78.99|78.59|28
1732624030000|2024-11-26 12:27:10|79.01|78.61|78.97|78.57|79.01|78.61|78.96|78.56|17
1732624040000|2024-11-26 12:27:20|78.98|78.58|78.97|78.57|78.98|78.58|78.91|78.51|11
1732624050000|2024-11-26 12:27:30|78.96|78.56|79.05|78.65|79.08|78.68|78.96|78.56|19
1732624060000|2024-11-26 12:27:40|79.06|78.66|79.12|78.72|79.15|78.75|79.06|78.66|25
1732624070000|2024-11-26 12:27:50|79.13|78.73|79.1|78.7|79.15|78.75|79.1|78.7|15
1732624080000|2024-11-26 12:28:00|79.09|78.69|78.99|78.59|79.09|78.69|78.98|78.58|20
1732624090000|2024-11-26 12:28:10|78.98|78.58|79.08|78.68|79.08|78.68|78.98|78.58|20
1732624100000|2024-11-26 12:28:20|79.06|78.66|79.05|78.65|79.07|78.67|79.05|78.65|4
1732624110000|2024-11-26 12:28:30|79.06|78.66|79.04|78.64|79.09|78.69|79.02|78.62|15
1732624120000|2024-11-26 12:28:40|79.05|78.65|79.02|78.62|79.07|78.67|79.02|78.62|20
1732624130000|2024-11-26 12:28:50|78.97|78.57|78.95|78.55|78.99|78.59|78.94|78.54|17
1732624140000|2024-11-26 12:29:00|78.96|78.56|78.95|78.55|79|78.6|78.94|78.54|17
1732624150000|2024-11-26 12:29:10|78.94|78.54|78.97|78.57|78.99|78.59|78.94|78.54|28
1732624160000|2024-11-26 12:29:20|78.96|78.56|79.1|78.7|79.13|78.73|78.96|78.56|20
1732624170000|2024-11-26 12:29:30|79.11|78.71|79.19|78.79|79.19|78.79|79.1|78.7|13
1732624180000|2024-11-26 12:29:40|79.21|78.81|79.28|78.88|79.28|78.88|79.2|78.8|15
1732624190000|2024-11-26 12:29:50|79.27|78.87|79.18|78.78|79.28|78.88|79.16|78.76|14
1732624200000|2024-11-26 12:30:00|79.17|78.77|79.07|78.67|79.2|78.8|79.07|78.67|27
1732624210000|2024-11-26 12:30:10|79.08|78.68|79.16|78.76|79.16|78.76|79.06|78.66|15
1732624220000|2024-11-26 12:30:20|79.17|78.77|79.33|78.93|79.34|78.94|79.16|78.76|26
1732624230000|2024-11-26 12:30:30|79.34|78.94|79.14|78.74|79.34|78.94|79.11|78.71|27
1732624240000|2024-11-26 12:30:40|79.13|78.73|79.15|78.75|79.16|78.76|79.05|78.65|30
1732624250000|2024-11-26 12:30:50|79.14|78.74|79.17|78.77|79.19|78.79|79.14|78.74|19
1732624260000|2024-11-26 12:31:00|79.16|78.76|79.08|78.68|79.21|78.81|79.08|78.68|23
1732624270000|2024-11-26 12:31:10|79.07|78.67|79.2|78.8|79.27|78.87|79.07|78.67|25
1732624280000|2024-11-26 12:31:20|79.19|78.79|79.14|78.74|79.21|78.81|79.13|78.73|25
1732624290000|2024-11-26 12:31:30|79.15|78.75|79.19|78.79|79.26|78.86|79.14|78.74|17
1732624300000|2024-11-26 12:31:40|79.2|78.8|79.12|78.72|79.22|78.82|79.11|78.71|15
1732624310000|2024-11-26 12:31:50|79.13|78.73|79.24|78.84|79.25|78.85|79.11|78.71|19
1732624320000|2024-11-26 12:32:00|79.22|78.82|79.11|78.71|79.24|78.84|79.07|78.67|25
1732624330000|2024-11-26 12:32:10|79.13|78.73|79.31|78.91|79.31|78.91|79.13|78.73|22
1732624340000|2024-11-26 12:32:20|79.32|78.92|79.38|78.98|79.38|78.98|79.32|78.92|17
1732624350000|2024-11-26 12:32:30|79.32|78.92|79.27|78.87|79.32|78.92|79.23|78.83|22
1732624360000|2024-11-26 12:32:40|79.28|78.88|79.23|78.83|79.36|78.96|79.23|78.83|24
1732624370000|2024-11-26 12:32:50|79.22|78.82|79.21|78.81|79.24|78.84|79.19|78.79|24
1732624380000|2024-11-26 12:33:00|79.19|78.79|79.17|78.77|79.23|78.83|79.11|78.71|27
1732624390000|2024-11-26 12:33:10|79.18|78.78|79.11|78.71|79.21|78.81|79.1|78.7|31
1732624400000|2024-11-26 12:33:20|79.1|78.7|79|78.6|79.11|78.71|78.99|78.59|18
1732624410000|2024-11-26 12:33:30|78.99|78.59|79.12|78.72|79.15|78.75|78.98|78.58|24
1732624420000|2024-11-26 12:33:40|79.1|78.7|78.99|78.59|79.13|78.73|78.99|78.59|19
1732624430000|2024-11-26 12:33:50|78.97|78.57|78.82|78.42|78.98|78.58|78.82|78.42|21
1732624440000|2024-11-26 12:34:00|78.81|78.41|78.82|78.42|78.89|78.49|78.8|78.4|22
1732624450000|2024-11-26 12:34:10|78.8|78.4|78.8|78.4|78.88|78.48|78.8|78.4|19
1732624460000|2024-11-26 12:34:20|78.82|78.42|78.97|78.57|78.97|78.57|78.82|78.42|18
1732624470000|2024-11-26 12:34:30|78.96|78.56|78.87|78.47|78.99|78.59|78.87|78.47|20
1732624480000|2024-11-26 12:34:40|78.88|78.48|78.88|78.48|78.9|78.5|78.86|78.46|19
1732624490000|2024-11-26 12:34:50|78.89|78.49|78.8|78.4|78.91|78.51|78.78|78.38|17
1732624500000|2024-11-26 12:35:00|78.78|78.38|78.75|78.35|78.88|78.48|78.74|78.34|23
1732624510000|2024-11-26 12:35:10|78.78|78.38|78.78|78.38|78.8|78.4|78.72|78.32|24
1732624520000|2024-11-26 12:35:20|78.76|78.36|78.73|78.33|78.79|78.39|78.71|78.31|14
1732624530000|2024-11-26 12:35:30|78.72|78.32|78.73|78.33|78.74|78.34|78.7|78.3|14
1732624540000|2024-11-26 12:35:40|78.77|78.37|78.73|78.33|78.79|78.39|78.73|78.33|17
1732624550000|2024-11-26 12:35:50|78.72|78.32|78.71|78.31|78.77|78.37|78.7|78.3|20
1732624560000|2024-11-26 12:36:00|78.72|78.32|78.74|78.34|78.76|78.36|78.69|78.29|21
1732624570000|2024-11-26 12:36:10|78.75|78.35|78.68|78.28|78.75|78.35|78.67|78.27|17
1732624580000|2024-11-26 12:36:20|78.67|78.27|78.65|78.25|78.69|78.29|78.6|78.2|26
1732624590000|2024-11-26 12:36:30|78.66|78.26|78.65|78.25|78.75|78.35|78.59|78.19|23
1732624600000|2024-11-26 12:36:40|78.63|78.23|78.7|78.3|78.71|78.31|78.59|78.19|14
1732624610000|2024-11-26 12:36:50|78.71|78.31|78.78|78.38|78.78|78.38|78.69|78.29|19
1732624620000|2024-11-26 12:37:00|78.77|78.37|78.82|78.42|78.84|78.44|78.72|78.32|22
1732624630000|2024-11-26 12:37:10|78.83|78.43|78.9|78.5|78.9|78.5|78.83|78.43|20
1732624640000|2024-11-26 12:37:20|78.89|78.49|78.91|78.51|78.98|78.58|78.89|78.49|13
1732624650000|2024-11-26 12:37:30|78.89|78.49|78.9|78.5|78.93|78.53|78.85|78.45|20
1732624660000|2024-11-26 12:37:40|78.88|78.48|78.85|78.45|78.88|78.48|78.85|78.45|8
1732624670000|2024-11-26 12:37:50|78.84|78.44|78.84|78.44|78.84|78.44|78.8|78.4|13
1732624680000|2024-11-26 12:38:00|78.86|78.46|78.85|78.45|78.87|78.47|78.77|78.37|21
1732624690000|2024-11-26 12:38:10|78.83|78.43|78.8|78.4|78.86|78.46|78.77|78.37|20
1732624700000|2024-11-26 12:38:20|78.81|78.41|78.8|78.4|78.85|78.45|78.77|78.37|17
1732624710000|2024-11-26 12:38:30|78.79|78.39|78.86|78.46|78.87|78.47|78.76|78.36|14
1732624720000|2024-11-26 12:38:40|78.87|78.47|78.78|78.38|78.87|78.47|78.78|78.38|12
1732624730000|2024-11-26 12:38:50|78.77|78.37|78.82|78.42|78.85|78.45|78.76|78.36|18
1732624740000|2024-11-26 12:39:00|78.85|78.45|78.86|78.46|78.89|78.49|78.84|78.44|20
1732624750000|2024-11-26 12:39:10|78.87|78.47|78.98|78.58|78.99|78.59|78.87|78.47|13
1732624760000|2024-11-26 12:39:20|78.99|78.59|79.01|78.61|79.01|78.61|78.99|78.59|11
1732624770000|2024-11-26 12:39:30|78.97|78.57|78.77|78.37|78.97|78.57|78.76|78.36|17
1732624780000|2024-11-26 12:39:40|78.74|78.34|78.61|78.21|78.74|78.34|78.61|78.21|14
1732624790000|2024-11-26 12:39:50|78.6|78.2|78.53|78.13|78.62|78.22|78.5|78.1|17
1732624800000|2024-11-26 12:40:00|78.54|78.14|78.57|78.17|78.6|78.2|78.51|78.11|20
1732624810000|2024-11-26 12:40:10|78.56|78.16|78.59|78.19|78.65|78.25|78.56|78.16|20
1732624820000|2024-11-26 12:40:20|78.58|78.18|78.55|78.15|78.59|78.19|78.51|78.11|18
1732624830000|2024-11-26 12:40:30|78.54|78.14|78.43|78.03|78.54|78.14|78.42|78.02|12
1732624840000|2024-11-26 12:40:40|78.42|78.02|78.4|78|78.46|78.06|78.4|78|10
1732624850000|2024-11-26 12:40:50|78.39|77.99|78.33|77.93|78.41|78.01|78.33|77.93|13
1732624860000|2024-11-26 12:41:00|78.35|77.95|78.31|77.91|78.41|78.01|78.29|77.89|29
1732624870000|2024-11-26 12:41:10|78.32|77.92|78.37|77.97|78.41|78.01|78.32|77.92|18
1732624880000|2024-11-26 12:41:20|78.36|77.96|78.34|77.94|78.37|77.97|78.3|77.9|16
1732624890000|2024-11-26 12:41:30|78.33|77.93|78.38|77.98|78.39|77.99|78.32|77.92|21
1732624900000|2024-11-26 12:41:40|78.36|77.96|78.27|77.87|78.37|77.97|78.26|77.86|19
1732624910000|2024-11-26 12:41:50|78.28|77.88|78.32|77.92|78.32|77.92|78.27|77.87|17
1732624920000|2024-11-26 12:42:00|78.31|77.91|78.32|77.92|78.33|77.93|78.28|77.88|18
1732624930000|2024-11-26 12:42:10|78.33|77.93|78.47|78.07|78.47|78.07|78.33|77.93|17
1732624940000|2024-11-26 12:42:20|78.45|78.05|78.42|78.02|78.48|78.08|78.42|78.02|17
1732624950000|2024-11-26 12:42:30|78.41|78.01|78.37|77.97|78.41|78.01|78.33|77.93|17
1732624960000|2024-11-26 12:42:40|78.35|77.95|78.37|77.97|78.39|77.99|78.32|77.92|21
1732624970000|2024-11-26 12:42:50|78.36|77.96|78.3|77.9|78.36|77.96|78.25|77.85|21
1732624980000|2024-11-26 12:43:00|78.31|77.91|78.28|77.88|78.33|77.93|78.25|77.85|23
1732624990000|2024-11-26 12:43:10|78.29|77.89|78.38|77.98|78.39|77.99|78.25|77.85|19
1732625000000|2024-11-26 12:43:20|78.39|77.99|78.51|78.11|78.51|78.11|78.39|77.99|14
1732625010000|2024-11-26 12:43:30|78.52|78.12|78.59|78.19|78.59|78.19|78.52|78.12|15
1732625020000|2024-11-26 12:43:40|78.6|78.2|78.48|78.08|78.6|78.2|78.48|78.08|20
1732625030000|2024-11-26 12:43:50|78.47|78.07|78.56|78.16|78.58|78.18|78.46|78.06|26
1732625040000|2024-11-26 12:44:00|78.57|78.17|78.46|78.06|78.58|78.18|78.43|78.03|26
1732625050000|2024-11-26 12:44:10|78.47|78.07|78.43|78.03|78.48|78.08|78.41|78.01|22
1732625060000|2024-11-26 12:44:20|78.44|78.04|78.45|78.05|78.46|78.06|78.41|78.01|16
1732625070000|2024-11-26 12:44:30|78.47|78.07|78.49|78.09|78.5|78.1|78.46|78.06|16
1732625080000|2024-11-26 12:44:40|78.48|78.08|78.4|78|78.48|78.08|78.4|78|15
1732625090000|2024-11-26 12:44:50|78.39|77.99|78.28|77.88|78.39|77.99|78.26|77.86|21
1732625100000|2024-11-26 12:45:00|78.26|77.86|78.19|77.79|78.29|77.89|78.16|77.76|21
1732625110000|2024-11-26 12:45:10|78.18|77.78|78.19|77.79|78.21|77.81|78.14|77.74|22
1732625120000|2024-11-26 12:45:20|78.2|77.8|78.21|77.81|78.26|77.86|78.18|77.78|28
1732625130000|2024-11-26 12:45:30|78.22|77.82|78.21|77.81|78.3|77.9|78.17|77.77|19
1732625140000|2024-11-26 12:45:40|78.22|77.82|78.01|77.61|78.22|77.82|78.01|77.61|24
1732625150000|2024-11-26 12:45:50|78|77.6|77.9|77.5|78|77.6|77.88|77.48|23
1732625160000|2024-11-26 12:46:00|77.91|77.51|77.94|77.54|78.01|77.61|77.86|77.46|33
1732625170000|2024-11-26 12:46:10|77.98|77.58|77.89|77.49|78.01|77.61|77.85|77.45|20
1732625180000|2024-11-26 12:46:20|77.9|77.5|77.81|77.41|77.9|77.5|77.8|77.4|24
1732625190000|2024-11-26 12:46:30|77.8|77.4|77.78|77.38|77.83|77.43|77.77|77.37|22
1732625200000|2024-11-26 12:46:40|77.79|77.39|77.81|77.41|77.86|77.46|77.78|77.38|20
1732625210000|2024-11-26 12:46:50|77.82|77.42|77.81|77.41|77.83|77.43|77.78|77.38|17
1732625220000|2024-11-26 12:47:00|77.84|77.44|77.78|77.38|77.84|77.44|77.78|77.38|20
1732625230000|2024-11-26 12:47:10|77.79|77.39|77.8|77.4|77.82|77.42|77.77|77.37|22
1732625240000|2024-11-26 12:47:20|77.79|77.39|77.84|77.44|77.88|77.48|77.77|77.37|17
1732625250000|2024-11-26 12:47:30|77.87|77.47|77.88|77.48|77.92|77.52|77.85|77.45|23
1732625260000|2024-11-26 12:47:40|77.87|77.47|77.9|77.5|77.91|77.51|77.87|77.47|12
1732625270000|2024-11-26 12:47:50|77.89|77.49|77.84|77.44|77.89|77.49|77.79|77.39|17
1732625280000|2024-11-26 12:48:00|77.86|77.46|77.67|77.27|77.86|77.46|77.67|77.27|16
1732625290000|2024-11-26 12:48:10|77.68|77.28|77.81|77.41|77.81|77.41|77.68|77.28|20
1732625300000|2024-11-26 12:48:20|77.8|77.4|77.81|77.41|77.84|77.44|77.79|77.39|16
1732625310000|2024-11-26 12:48:30|77.8|77.4|77.86|77.46|77.86|77.46|77.79|77.39|15
1732625320000|2024-11-26 12:48:40|77.88|77.48|77.8|77.4|77.89|77.49|77.78|77.38|15
1732625330000|2024-11-26 12:48:50|77.79|77.39|77.73|77.33|77.8|77.4|77.73|77.33|13
1732625340000|2024-11-26 12:49:00|77.74|77.34|77.82|77.42|77.82|77.42|77.73|77.33|15
1732625350000|2024-11-26 12:49:10|77.83|77.43|77.8|77.4|77.83|77.43|77.74|77.34|19
1732625360000|2024-11-26 12:49:20|77.79|77.39|77.69|77.29|77.8|77.4|77.68|77.28|20
1732625370000|2024-11-26 12:49:30|77.68|77.28|77.71|77.31|77.71|77.31|77.67|77.27|14
1732625380000|2024-11-26 12:49:40|77.7|77.3|77.67|77.27|77.7|77.3|77.62|77.22|15
1732625390000|2024-11-26 12:49:50|77.68|77.28|77.59|77.19|77.68|77.28|77.58|77.18|18
1732625400000|2024-11-26 12:50:00|77.6|77.2|77.6|77.2|77.69|77.29|77.58|77.18|25
1732625410000|2024-11-26 12:50:10|77.59|77.19|77.54|77.14|77.6|77.2|77.53|77.13|20
1732625420000|2024-11-26 12:50:20|77.55|77.15|77.58|77.18|77.59|77.19|77.54|77.14|20
1732625430000|2024-11-26 12:50:30|77.59|77.19|77.51|77.11|77.59|77.19|77.51|77.11|15
1732625440000|2024-11-26 12:50:40|77.5|77.1|77.53|77.13|77.54|77.14|77.49|77.09|12
1732625450000|2024-11-26 12:50:50|77.52|77.12|77.56|77.16|77.59|77.19|77.52|77.12|19
1732625460000|2024-11-26 12:51:00|77.57|77.17|77.59|77.19|77.61|77.21|77.56|77.16|22
1732625470000|2024-11-26 12:51:10|77.6|77.2|77.69|77.29|77.72|77.32|77.6|77.2|24
1732625480000|2024-11-26 12:51:20|77.67|77.27|77.68|77.28|77.68|77.28|77.6|77.2|24
1732625490000|2024-11-26 12:51:30|77.69|77.29|77.62|77.22|77.71|77.31|77.61|77.21|15
1732625500000|2024-11-26 12:51:40|77.65|77.25|77.65|77.25|77.68|77.28|77.62|77.22|14
1732625510000|2024-11-26 12:51:50|77.66|77.26|77.74|77.34|77.75|77.35|77.65|77.25|17
1732625520000|2024-11-26 12:52:00|77.72|77.32|77.86|77.46|77.87|77.47|77.72|77.32|20
1732625530000|2024-11-26 12:52:10|77.87|77.47|77.75|77.35|77.89|77.49|77.75|77.35|16
1732625540000|2024-11-26 12:52:20|77.72|77.32|77.73|77.33|77.76|77.36|77.69|77.29|20
1732625550000|2024-11-26 12:52:30|77.71|77.31|77.76|77.36|77.77|77.37|77.7|77.3|27
1732625560000|2024-11-26 12:52:40|77.75|77.35|77.8|77.4|77.8|77.4|77.74|77.34|17
1732625570000|2024-11-26 12:52:50|77.78|77.38|77.8|77.4|77.8|77.4|77.77|77.37|11
1732625580000|2024-11-26 12:53:00|77.81|77.41|77.77|77.37|77.84|77.44|77.76|77.36|13
1732625590000|2024-11-26 12:53:10|77.78|77.38|77.8|77.4|77.8|77.4|77.76|77.36|12
1732625600000|2024-11-26 12:53:20|77.81|77.41|77.97|77.57|77.98|77.58|77.81|77.41|20
1732625610000|2024-11-26 12:53:30|77.98|77.58|77.81|77.41|77.98|77.58|77.81|77.41|15
1732625620000|2024-11-26 12:53:40|77.8|77.4|77.77|77.37|77.81|77.41|77.74|77.34|20
1732625630000|2024-11-26 12:53:50|77.76|77.36|77.86|77.46|77.86|77.46|77.75|77.35|19
1732625640000|2024-11-26 12:54:00|77.85|77.45|77.77|77.37|77.87|77.47|77.77|77.37|20
1732625650000|2024-11-26 12:54:10|77.78|77.38|77.83|77.43|77.85|77.45|77.76|77.36|18
1732625660000|2024-11-26 12:54:20|77.84|77.44|77.84|77.44|77.92|77.52|77.83|77.43|20
1732625670000|2024-11-26 12:54:30|77.83|77.43|77.73|77.33|77.84|77.44|77.73|77.33|22
1732625680000|2024-11-26 12:54:40|77.75|77.35|77.65|77.25|77.76|77.36|77.65|77.25|21
1732625690000|2024-11-26 12:54:50|77.64|77.24|77.76|77.36|77.77|77.37|77.63|77.23|26
1732625700000|2024-11-26 12:55:00|77.77|77.37|77.69|77.29|77.81|77.41|77.69|77.29|17
1732625710000|2024-11-26 12:55:10|77.7|77.3|77.78|77.38|77.79|77.39|77.69|77.29|20
1732625720000|2024-11-26 12:55:20|77.77|77.37|77.64|77.24|77.78|77.38|77.64|77.24|21
1732625730000|2024-11-26 12:55:30|77.65|77.25|77.75|77.35|77.78|77.38|77.62|77.22|20
1732625740000|2024-11-26 12:55:40|77.74|77.34|77.8|77.4|77.84|77.44|77.74|77.34|23
1732625750000|2024-11-26 12:55:50|77.81|77.41|77.88|77.48|77.88|77.48|77.81|77.41|16
1732625760000|2024-11-26 12:56:00|77.87|77.47|77.78|77.38|77.9|77.5|77.78|77.38|20
1732625770000|2024-11-26 12:56:10|77.7|77.3|77.77|77.37|77.78|77.38|77.68|77.28|15
1732625780000|2024-11-26 12:56:20|77.75|77.35|77.83|77.43|77.83|77.43|77.75|77.35|13
1732625790000|2024-11-26 12:56:30|77.84|77.44|77.96|77.56|77.97|77.57|77.84|77.44|23
1732625800000|2024-11-26 12:56:40|77.97|77.57|78|77.6|78.05|77.65|77.95|77.55|22
1732625810000|2024-11-26 12:56:50|78.01|77.61|78.04|77.64|78.05|77.65|77.91|77.51|27
1732625820000|2024-11-26 12:57:00|78.02|77.62|78.05|77.65|78.06|77.66|78.02|77.62|14
1732625830000|2024-11-26 12:57:10|78.04|77.64|77.96|77.56|78.04|77.64|77.95|77.55|5
1732625840000|2024-11-26 12:57:20|77.94|77.54|77.96|77.56|78.02|77.62|77.94|77.54|10
1732625850000|2024-11-26 12:57:30|77.95|77.55|77.91|77.51|77.97|77.57|77.91|77.51|4
1732625860000|2024-11-26 12:57:40|77.92|77.52|77.96|77.56|77.98|77.58|77.91|77.51|8
1732625870000|2024-11-26 12:57:50|77.97|77.57|77.99|77.59|77.99|77.59|77.97|77.57|7
1732625880000|2024-11-26 12:58:00|77.98|77.58|78.09|77.69|78.09|77.69|77.96|77.56|17
1732625890000|2024-11-26 12:58:10|78.08|77.68|78.18|77.78|78.18|77.78|78.08|77.68|17
1732625900000|2024-11-26 12:58:20|78.19|77.79|78.26|77.86|78.27|77.87|78.19|77.79|11
1732625910000|2024-11-26 12:58:30|78.24|77.84|78.27|77.87|78.29|77.89|78.21|77.81|9
1732625920000|2024-11-26 12:58:40|78.28|77.88|78.38|77.98|78.38|77.98|78.28|77.88|12
1732625930000|2024-11-26 12:58:50|78.39|77.99|78.46|78.06|78.46|78.06|78.39|77.99|5
1732625940000|2024-11-26 12:59:00|78.47|78.07|78.37|77.97|78.47|78.07|78.35|77.95|10
1732625950000|2024-11-26 12:59:10|78.38|77.98|78.4|78|78.44|78.04|78.38|77.98|9
1732625960000|2024-11-26 12:59:20|78.37|77.97|78.38|77.98|78.4|78|78.31|77.91|16
1732625970000|2024-11-26 12:59:30|78.39|77.99|78.43|78.03|78.45|78.05|78.38|77.98|14
1732625980000|2024-11-26 12:59:40|78.42|78.02|78.37|77.97|78.42|78.02|78.37|77.97|8
1732625990000|2024-11-26 12:59:50|78.38|77.98|78.37|77.97|78.39|77.99|78.37|77.97|4
1732626000000|2024-11-26 13:00:00|78.38|77.98|78.39|77.99|78.41|78.01|78.29|77.89|17
1732626010000|2024-11-26 13:00:10|78.38|77.98|78.36|77.96|78.5|78.1|78.36|77.96|16
1732626020000|2024-11-26 13:00:20|78.31|77.91|78.08|77.68|78.31|77.91|78.08|77.68|11
1732626030000|2024-11-26 13:00:30|78.06|77.66|78.13|77.73|78.16|77.76|78.06|77.66|15
1732626040000|2024-11-26 13:00:40|78.11|77.71|78.12|77.72|78.2|77.8|78.09|77.69|14
1732626050000|2024-11-26 13:00:50|78.13|77.73|78.12|77.72|78.15|77.75|78.09|77.69|19
1732626060000|2024-11-26 13:01:00|78.11|77.71|78.16|77.76|78.16|77.76|78.06|77.66|13
1732626070000|2024-11-26 13:01:10|78.15|77.75|78.05|77.65|78.26|77.86|78.04|77.64|18
1732626080000|2024-11-26 13:01:20|78.06|77.66|78.15|77.75|78.16|77.76|78.06|77.66|16
1732626090000|2024-11-26 13:01:30|78.14|77.74|78.21|77.81|78.21|77.81|78.1|77.7|21
1732626100000|2024-11-26 13:01:40|78.24|77.84|78.17|77.77|78.29|77.89|78.15|77.75|20
1732626110000|2024-11-26 13:01:50|78.16|77.76|78.08|77.68|78.16|77.76|78.07|77.67|16
1732626120000|2024-11-26 13:02:00|78.04|77.64|77.92|77.52|78.04|77.64|77.88|77.48|16
1732626130000|2024-11-26 13:02:10|77.9|77.5|77.97|77.57|77.98|77.58|77.79|77.39|21
1732626140000|2024-11-26 13:02:20|77.98|77.58|77.83|77.43|77.98|77.58|77.81|77.41|21
1732626150000|2024-11-26 13:02:30|77.84|77.44|77.79|77.39|77.86|77.46|77.77|77.37|24
1732626160000|2024-11-26 13:02:40|77.76|77.36|77.75|77.35|77.77|77.37|77.74|77.34|10
1732626170000|2024-11-26 13:02:50|77.76|77.36|77.77|77.37|77.79|77.39|77.76|77.36|12
1732626180000|2024-11-26 13:03:00|77.78|77.38|78.06|77.66|78.06|77.66|77.76|77.36|26
1732626190000|2024-11-26 13:03:10|78.07|77.67|78.01|77.61|78.11|77.71|77.98|77.58|22
1732626200000|2024-11-26 13:03:20|77.99|77.59|78.16|77.76|78.16|77.76|77.99|77.59|23
1732626210000|2024-11-26 13:03:30|78.15|77.75|78.18|77.78|78.19|77.79|78.12|77.72|18
1732626220000|2024-11-26 13:03:40|78.16|77.76|78.17|77.77|78.17|77.77|78.13|77.73|14
1732626230000|2024-11-26 13:03:50|78.16|77.76|78.01|77.61|78.16|77.76|78.01|77.61|18
1732626240000|2024-11-26 13:04:00|78.02|77.62|77.91|77.51|78.06|77.66|77.89|77.49|20
1732626250000|2024-11-26 13:04:10|77.9|77.5|77.81|77.41|77.92|77.52|77.81|77.41|21
1732626260000|2024-11-26 13:04:20|77.8|77.4|77.87|77.47|77.87|77.47|77.77|77.37|11
1732626270000|2024-11-26 13:04:30|77.88|77.48|77.98|77.58|77.99|77.59|77.85|77.45|15
1732626280000|2024-11-26 13:04:40|77.97|77.57|78.06|77.66|78.1|77.7|77.95|77.55|20
1732626290000|2024-11-26 13:04:50|78.08|77.68|78.06|77.66|78.09|77.69|77.99|77.59|12
1732626300000|2024-11-26 13:05:00|78.04|77.64|78.17|77.77|78.17|77.77|78.04|77.64|20
1732626310000|2024-11-26 13:05:10|78.18|77.78|78.41|78.01|78.41|78.01|78.18|77.78|17
1732626320000|2024-11-26 13:05:20|78.4|78|78.39|77.99|78.47|78.07|78.38|77.98|18
1732626330000|2024-11-26 13:05:30|78.4|78|78.42|78.02|78.47|78.07|78.36|77.96|20
1732626340000|2024-11-26 13:05:40|78.41|78.01|78.49|78.09|78.5|78.1|78.4|78|19
1732626350000|2024-11-26 13:05:50|78.48|78.08|78.58|78.18|78.58|78.18|78.48|78.08|12
1732626360000|2024-11-26 13:06:00|78.59|78.19|78.71|78.31|78.71|78.31|78.59|78.19|12
1732626370000|2024-11-26 13:06:10|78.7|78.3|78.8|78.4|78.81|78.41|78.7|78.3|9
1732626380000|2024-11-26 13:06:20|78.81|78.41|78.87|78.47|78.87|78.47|78.79|78.39|11
1732626390000|2024-11-26 13:06:30|78.88|78.48|78.92|78.52|78.93|78.53|78.85|78.45|16
1732626400000|2024-11-26 13:06:40|78.89|78.49|78.72|78.32|78.89|78.49|78.72|78.32|12
1732626410000|2024-11-26 13:06:50|78.73|78.33|78.72|78.32|78.78|78.38|78.72|78.32|17
1732626420000|2024-11-26 13:07:00|78.73|78.33|78.53|78.13|78.73|78.33|78.53|78.13|16
1732626430000|2024-11-26 13:07:10|78.45|78.05|78.42|78.02|78.47|78.07|78.35|77.95|24
1732626440000|2024-11-26 13:07:20|78.41|78.01|78.4|78|78.42|78.02|78.39|77.99|14
1732626450000|2024-11-26 13:07:30|78.39|77.99|78.47|78.07|78.48|78.08|78.39|77.99|14
1732626460000|2024-11-26 13:07:40|78.45|78.05|78.37|77.97|78.45|78.05|78.37|77.97|13
1732626470000|2024-11-26 13:07:50|78.35|77.95|78.41|78.01|78.42|78.02|78.35|77.95|9
1732626480000|2024-11-26 13:08:00|78.42|78.02|78.52|78.12|78.52|78.12|78.42|78.02|14
1732626490000|2024-11-26 13:08:10|78.47|78.07|78.4|78|78.47|78.07|78.29|77.89|19
1732626500000|2024-11-26 13:08:20|78.42|78.02|78.29|77.89|78.42|78.02|78.25|77.85|20
1732626510000|2024-11-26 13:08:30|78.27|77.87|78.29|77.89|78.31|77.91|78.27|77.87|15
1732626520000|2024-11-26 13:08:40|78.3|77.9|78.32|77.92|78.33|77.93|78.3|77.9|10
1732626530000|2024-11-26 13:08:50|78.33|77.93|78.5|78.1|78.5|78.1|78.33|77.93|15
1732626540000|2024-11-26 13:09:00|78.51|78.11|78.51|78.11|78.51|78.11|78.44|78.04|10
1732626550000|2024-11-26 13:09:10|78.49|78.09|78.6|78.2|78.6|78.2|78.47|78.07|18
1732626560000|2024-11-26 13:09:20|78.59|78.19|78.67|78.27|78.67|78.27|78.59|78.19|10
1732626570000|2024-11-26 13:09:30|78.68|78.28|78.61|78.21|78.69|78.29|78.61|78.21|7
1732626580000|2024-11-26 13:09:40|78.62|78.22|78.67|78.27|78.68|78.28|78.61|78.21|12
1732626590000|2024-11-26 13:09:50|78.69|78.29|78.7|78.3|78.7|78.3|78.69|78.29|6
1732626600000|2024-11-26 13:10:00|78.65|78.25|78.62|78.22|78.79|78.39|78.61|78.21|18
1732626610000|2024-11-26 13:10:10|78.63|78.23|78.55|78.15|78.65|78.25|78.55|78.15|18
1732626620000|2024-11-26 13:10:20|78.56|78.16|78.64|78.24|78.66|78.26|78.55|78.15|15
1732626630000|2024-11-26 13:10:30|78.62|78.22|78.73|78.33|78.73|78.33|78.62|78.22|9
1732626640000|2024-11-26 13:10:40|78.72|78.32|78.8|78.4|78.8|78.4|78.72|78.32|12
1732626650000|2024-11-26 13:10:50|78.81|78.41|78.89|78.49|78.89|78.49|78.79|78.39|13
1732626660000|2024-11-26 13:11:00|78.87|78.47|78.9|78.5|78.9|78.5|78.85|78.45|13
1732626670000|2024-11-26 13:11:10|78.89|78.49|78.97|78.57|78.98|78.58|78.89|78.49|10
1732626680000|2024-11-26 13:11:20|78.98|78.58|78.92|78.52|78.98|78.58|78.91|78.51|12
1732626690000|2024-11-26 13:11:30|78.91|78.51|78.93|78.53|78.95|78.55|78.87|78.47|10
1732626700000|2024-11-26 13:11:40|78.94|78.54|78.98|78.58|78.99|78.59|78.94|78.54|6
1732626710000|2024-11-26 13:11:50|78.99|78.59|79.01|78.61|79.05|78.65|78.99|78.59|10
1732626720000|2024-11-26 13:12:00|79|78.6|78.98|78.58|79|78.6|78.91|78.51|10
1732626730000|2024-11-26 13:12:10|78.95|78.55|78.97|78.57|78.98|78.58|78.94|78.54|15
1732626740000|2024-11-26 13:12:20|78.98|78.58|78.94|78.54|78.98|78.58|78.94|78.54|8
1732626750000|2024-11-26 13:12:30|78.95|78.55|78.92|78.52|78.96|78.56|78.89|78.49|15
1732626760000|2024-11-26 13:12:40|78.94|78.54|78.94|78.54|78.94|78.54|78.88|78.48|14
1732626770000|2024-11-26 13:12:50|78.96|78.56|78.97|78.57|78.97|78.57|78.96|78.56|6
1732626780000|2024-11-26 13:13:00|78.96|78.56|78.95|78.55|78.99|78.59|78.93|78.53|12
1732626790000|2024-11-26 13:13:10|78.93|78.53|78.78|78.38|78.93|78.53|78.78|78.38|7
1732626800000|2024-11-26 13:13:20|78.77|78.37|78.76|78.36|78.79|78.39|78.76|78.36|5
1732626810000|2024-11-26 13:13:30|78.74|78.34|78.83|78.43|78.85|78.45|78.74|78.34|17
1732626820000|2024-11-26 13:13:40|78.85|78.45|78.86|78.46|78.86|78.46|78.85|78.45|4
1732626830000|2024-11-26 13:13:50|78.85|78.45|78.86|78.46|78.86|78.46|78.84|78.44|4
1732626840000|2024-11-26 13:14:00|78.87|78.47|78.86|78.46|78.91|78.51|78.86|78.46|11
1732626850000|2024-11-26 13:14:10|78.84|78.44|78.86|78.46|78.87|78.47|78.83|78.43|12
1732626860000|2024-11-26 13:14:20|78.85|78.45|78.66|78.26|78.86|78.46|78.66|78.26|8
1732626870000|2024-11-26 13:14:30|78.64|78.24|78.67|78.27|78.67|78.27|78.64|78.24|8
1732626880000|2024-11-26 13:14:40|78.66|78.26|78.61|78.21|78.68|78.28|78.59|78.19|14
1732626890000|2024-11-26 13:14:50|78.6|78.2|78.63|78.23|78.65|78.25|78.6|78.2|9
1732626900000|2024-11-26 13:15:00|78.64|78.24|78.85|78.45|78.85|78.45|78.64|78.24|17
1732626910000|2024-11-26 13:15:10|78.89|78.49|78.8|78.4|78.97|78.57|78.8|78.4|15
1732626920000|2024-11-26 13:15:20|78.79|78.39|78.68|78.28|78.79|78.39|78.63|78.23|19
1732626930000|2024-11-26 13:15:30|78.67|78.27|78.76|78.36|78.76|78.36|78.67|78.27|11
1732626940000|2024-11-26 13:15:40|78.73|78.33|78.84|78.44|78.85|78.45|78.72|78.32|13
1732626950000|2024-11-26 13:15:50|78.86|78.46|78.89|78.49|78.9|78.5|78.85|78.45|13
1732626960000|2024-11-26 13:16:00|78.9|78.5|78.95|78.55|78.97|78.57|78.9|78.5|15
1732626970000|2024-11-26 13:16:10|78.94|78.54|78.93|78.53|78.95|78.55|78.85|78.45|13
1732626980000|2024-11-26 13:16:20|78.94|78.54|78.98|78.58|78.99|78.59|78.92|78.52|11
1732626990000|2024-11-26 13:16:30|78.99|78.59|78.93|78.53|79|78.6|78.93|78.53|11
1732627000000|2024-11-26 13:16:40|78.94|78.54|78.96|78.56|78.97|78.57|78.91|78.51|14
1732627010000|2024-11-26 13:16:50|78.97|78.57|78.88|78.48|78.98|78.58|78.86|78.46|12
1732627020000|2024-11-26 13:17:00|78.89|78.49|78.94|78.54|78.96|78.56|78.87|78.47|13
1732627030000|2024-11-26 13:17:10|78.92|78.52|78.99|78.59|78.99|78.59|78.9|78.5|14
1732627040000|2024-11-26 13:17:20|78.98|78.58|79.08|78.68|79.08|78.68|78.96|78.56|17
1732627050000|2024-11-26 13:17:30|79.09|78.69|79.09|78.69|79.1|78.7|79.08|78.68|6
1732627060000|2024-11-26 13:17:40|79.08|78.68|79.07|78.67|79.08|78.68|79|78.6|12
1732627070000|2024-11-26 13:17:50|79.06|78.66|79.06|78.66|79.06|78.66|78.99|78.59|15
1732627080000|2024-11-26 13:18:00|79.04|78.64|79.06|78.66|79.07|78.67|78.96|78.56|15
1732627090000|2024-11-26 13:18:10|79.07|78.67|78.96|78.56|79.07|78.67|78.92|78.52|23
1732627100000|2024-11-26 13:18:20|78.95|78.55|79|78.6|79.03|78.63|78.93|78.53|20
1732627110000|2024-11-26 13:18:30|79.01|78.61|78.96|78.56|79.03|78.63|78.96|78.56|16
1732627120000|2024-11-26 13:18:40|78.97|78.57|79.1|78.7|79.1|78.7|78.97|78.57|18
1732627130000|2024-11-26 13:18:50|79.11|78.71|79.19|78.79|79.2|78.8|79.11|78.71|12
1732627140000|2024-11-26 13:19:00|79.2|78.8|79.31|78.91|79.31|78.91|79.19|78.79|13
1732627150000|2024-11-26 13:19:10|79.28|78.88|79.33|78.93|79.35|78.95|79.27|78.87|14
1732627160000|2024-11-26 13:19:20|79.36|78.96|79.45|79.05|79.46|79.06|79.36|78.96|15
1732627170000|2024-11-26 13:19:30|79.47|79.07|79.51|79.11|79.51|79.11|79.44|79.04|13
1732627180000|2024-11-26 13:19:40|79.5|79.1|79.47|79.07|79.5|79.1|79.46|79.06|12
1732627190000|2024-11-26 13:19:50|79.48|79.08|79.52|79.12|79.52|79.12|79.48|79.08|13
1732627200000|2024-11-26 13:20:00|79.51|79.11|79.57|79.17|79.61|79.21|79.51|79.11|13
1732627210000|2024-11-26 13:20:10|79.58|79.18|79.57|79.17|79.58|79.18|79.52|79.12|19
1732627220000|2024-11-26 13:20:20|79.56|79.16|79.57|79.17|79.57|79.17|79.55|79.15|15
1732627230000|2024-11-26 13:20:30|79.58|79.18|79.66|79.26|79.66|79.26|79.58|79.18|16
1732627240000|2024-11-26 13:20:40|79.67|79.27|79.71|79.31|79.71|79.31|79.67|79.27|6
1732627250000|2024-11-26 13:20:50|79.7|79.3|79.78|79.38|79.78|79.38|79.7|79.3|13
1732627260000|2024-11-26 13:21:00|79.77|79.37|79.81|79.41|79.81|79.41|79.76|79.36|12
1732627270000|2024-11-26 13:21:10|79.77|79.37|79.76|79.36|79.79|79.39|79.72|79.32|15
1732627280000|2024-11-26 13:21:20|79.77|79.37|79.78|79.38|79.79|79.39|79.77|79.37|4
1732627290000|2024-11-26 13:21:30|79.79|79.39|79.95|79.55|79.95|79.55|79.79|79.39|15
1732627300000|2024-11-26 13:21:40|79.94|79.54|79.95|79.55|79.95|79.55|79.94|79.54|6
1732627310000|2024-11-26 13:21:50|79.94|79.54|79.98|79.58|79.98|79.58|79.94|79.54|10
1732627320000|2024-11-26 13:22:00|80|79.6|80.05|79.65|80.07|79.67|80|79.6|8
1732627330000|2024-11-26 13:22:10|80.02|79.62|80.06|79.66|80.06|79.66|80|79.6|15
1732627340000|2024-11-26 13:22:20|80.05|79.65|80.16|79.76|80.16|79.76|80.05|79.65|10
1732627350000|2024-11-26 13:22:30|80.17|79.77|80.17|79.77|80.17|79.77|80.17|79.77|1
1732627360000|2024-11-26 13:22:40|80.18|79.78|80.25|79.85|80.26|79.86|80.18|79.78|12
1732627370000|2024-11-26 13:22:50|80.26|79.86|80.31|79.91|80.31|79.91|80.25|79.85|8
1732627380000|2024-11-26 13:23:00|80.3|79.9|80.19|79.79|80.3|79.9|80.17|79.77|16
1732627390000|2024-11-26 13:23:10|80.18|79.78|80.11|79.71|80.18|79.78|80.11|79.71|11
1732627400000|2024-11-26 13:23:20|80.1|79.7|80.12|79.72|80.15|79.75|80.09|79.69|14
1732627410000|2024-11-26 13:23:30|80.13|79.73|80.09|79.69|80.14|79.74|80.07|79.67|11
1732627420000|2024-11-26 13:23:40|80.1|79.7|80.12|79.72|80.12|79.72|80.07|79.67|17
1732627430000|2024-11-26 13:23:50|80.08|79.68|80.07|79.67|80.11|79.71|80.07|79.67|9
1732627440000|2024-11-26 13:24:00|80.08|79.68|80.18|79.78|80.18|79.78|80.07|79.67|16
1732627450000|2024-11-26 13:24:10|80.19|79.79|79.99|79.59|80.19|79.79|79.99|79.59|14
1732627460000|2024-11-26 13:24:20|80|79.6|79.74|79.34|80|79.6|79.73|79.33|14
1732627470000|2024-11-26 13:24:30|79.72|79.32|79.8|79.4|79.82|79.42|79.71|79.31|17
1732627480000|2024-11-26 13:24:40|79.78|79.38|79.59|79.19|79.78|79.38|79.59|79.19|11
1732627490000|2024-11-26 13:24:50|79.58|79.18|79.55|79.15|79.58|79.18|79.51|79.11|16
1732627500000|2024-11-26 13:25:00|79.54|79.14|79.68|79.28|79.68|79.28|79.49|79.09|20
1732627510000|2024-11-26 13:25:10|79.7|79.3|79.67|79.27|79.71|79.31|79.54|79.14|21
1732627520000|2024-11-26 13:25:20|79.68|79.28|79.79|79.39|79.79|79.39|79.68|79.28|18
1732627530000|2024-11-26 13:25:30|79.78|79.38|79.69|79.29|79.78|79.38|79.65|79.25|19
1732627540000|2024-11-26 13:25:40|79.7|79.3|79.66|79.26|79.7|79.3|79.65|79.25|8
1732627550000|2024-11-26 13:25:50|79.65|79.25|79.55|79.15|79.65|79.25|79.51|79.11|14
1732627560000|2024-11-26 13:26:00|79.56|79.16|79.62|79.22|79.63|79.23|79.48|79.08|16
1732627570000|2024-11-26 13:26:10|79.64|79.24|79.68|79.28|79.68|79.28|79.63|79.23|15
1732627580000|2024-11-26 13:26:20|79.67|79.27|79.68|79.28|79.74|79.34|79.65|79.25|15
1732627590000|2024-11-26 13:26:30|79.67|79.27|79.75|79.35|79.76|79.36|79.67|79.27|7
1732627600000|2024-11-26 13:26:40|79.74|79.34|79.69|79.29|79.74|79.34|79.63|79.23|17
1732627610000|2024-11-26 13:26:50|79.68|79.28|79.66|79.26|79.69|79.29|79.66|79.26|13
1732627620000|2024-11-26 13:27:00|79.65|79.25|79.59|79.19|79.66|79.26|79.56|79.16|19
1732627630000|2024-11-26 13:27:10|79.6|79.2|79.69|79.29|79.72|79.32|79.6|79.2|14
1732627640000|2024-11-26 13:27:20|79.68|79.28|79.48|79.08|79.68|79.28|79.48|79.08|3
1732627650000|2024-11-26 13:27:30|79.49|79.09|79.51|79.11|79.54|79.14|79.45|79.05|12
1732627660000|2024-11-26 13:27:40|79.52|79.12|79.64|79.24|79.64|79.24|79.52|79.12|10
1732627670000|2024-11-26 13:27:50|79.66|79.26|79.75|79.35|79.75|79.35|79.66|79.26|12
1732627680000|2024-11-26 13:28:00|79.73|79.33|79.68|79.28|79.73|79.33|79.68|79.28|10
1732627690000|2024-11-26 13:28:10|79.69|79.29|79.68|79.28|79.7|79.3|79.65|79.25|11
1732627700000|2024-11-26 13:28:20|79.66|79.26|79.71|79.31|79.71|79.31|79.6|79.2|12
1732627710000|2024-11-26 13:28:30|79.69|79.29|79.65|79.25|79.69|79.29|79.62|79.22|17
1732627720000|2024-11-26 13:28:40|79.66|79.26|79.66|79.26|79.69|79.29|79.62|79.22|11
1732627730000|2024-11-26 13:28:50|79.67|79.27|79.74|79.34|79.75|79.35|79.67|79.27|14
1732627740000|2024-11-26 13:29:00|79.75|79.35|79.74|79.34|79.78|79.38|79.73|79.33|16
1732627750000|2024-11-26 13:29:10|79.73|79.33|79.57|79.17|79.73|79.33|79.57|79.17|13
1732627760000|2024-11-26 13:29:20|79.58|79.18|79.66|79.26|79.66|79.26|79.57|79.17|14
1732627770000|2024-11-26 13:29:30|79.65|79.25|79.62|79.22|79.65|79.25|79.61|79.21|5
1732627780000|2024-11-26 13:29:40|79.61|79.21|79.72|79.32|79.77|79.37|79.61|79.21|21
1732627790000|2024-11-26 13:29:50|79.73|79.33|79.69|79.29|79.75|79.35|79.69|79.29|19
1732627800000|2024-11-26 13:30:00|79.66|79.26|79.53|79.13|79.66|79.26|79.47|79.07|17
1732627810000|2024-11-26 13:30:10|79.55|79.15|79.57|79.17|79.64|79.24|79.53|79.13|18
1732627820000|2024-11-26 13:30:20|79.56|79.16|79.39|78.99|79.56|79.16|79.38|78.98|15
1732627830000|2024-11-26 13:30:30|79.38|78.98|79.35|78.95|79.38|78.98|79.34|78.94|9
1732627840000|2024-11-26 13:30:40|79.32|78.92|79.3|78.9|79.38|78.98|79.3|78.9|13
1732627850000|2024-11-26 13:30:50|79.31|78.91|79.35|78.95|79.36|78.96|79.29|78.89|12
1732627860000|2024-11-26 13:31:00|79.36|78.96|79.52|79.12|79.52|79.12|79.36|78.96|19
1732627870000|2024-11-26 13:31:10|79.49|79.09|79.54|79.14|79.58|79.18|79.42|79.02|21
1732627880000|2024-11-26 13:31:20|79.55|79.15|79.46|79.06|79.55|79.15|79.42|79.02|19
1732627890000|2024-11-26 13:31:30|79.45|79.05|79.46|79.06|79.5|79.1|79.45|79.05|12
1732627900000|2024-11-26 13:31:40|79.48|79.08|79.45|79.05|79.49|79.09|79.38|78.98|9
1732627910000|2024-11-26 13:31:50|79.47|79.07|79.54|79.14|79.56|79.16|79.47|79.07|17
1732627920000|2024-11-26 13:32:00|79.55|79.15|79.38|78.98|79.55|79.15|79.35|78.95|14
1732627930000|2024-11-26 13:32:10|79.37|78.97|79.26|78.86|79.37|78.97|79.26|78.86|5
1732627940000|2024-11-26 13:32:20|79.25|78.85|79.09|78.69|79.27|78.87|79.08|78.68|14
1732627950000|2024-11-26 13:32:30|79.1|78.7|79.17|78.77|79.17|78.77|79.09|78.69|20
1732627960000|2024-11-26 13:32:40|79.19|78.79|79.18|78.78|79.19|78.79|79.14|78.74|12
1732627970000|2024-11-26 13:32:50|79.15|78.75|79.06|78.66|79.15|78.75|79.06|78.66|7
1732627980000|2024-11-26 13:33:00|79.07|78.67|79.19|78.79|79.19|78.79|79.07|78.67|17
1732627990000|2024-11-26 13:33:10|79.18|78.78|79.18|78.78|79.18|78.78|79.05|78.65|16
1732628000000|2024-11-26 13:33:20|79.19|78.79|79.18|78.78|79.2|78.8|79.14|78.74|9
1732628010000|2024-11-26 13:33:30|79.19|78.79|79.2|78.8|79.21|78.81|79.19|78.79|9
1732628020000|2024-11-26 13:33:40|79.16|78.76|79.22|78.82|79.22|78.82|79.16|78.76|10
1732628030000|2024-11-26 13:33:50|79.23|78.83|79.3|78.9|79.31|78.91|79.21|78.81|14
1732628040000|2024-11-26 13:34:00|79.31|78.91|79.31|78.91|79.39|78.99|79.29|78.89|16
1732628050000|2024-11-26 13:34:10|79.32|78.92|79.36|78.96|79.36|78.96|79.28|78.88|15
1732628060000|2024-11-26 13:34:20|79.33|78.93|79.28|78.88|79.33|78.93|79.25|78.85|11
1732628070000|2024-11-26 13:34:30|79.23|78.83|79.23|78.83|79.23|78.83|79.15|78.75|21
1732628080000|2024-11-26 13:34:40|79.24|78.84|79.45|79.05|79.45|79.05|79.24|78.84|15
1732628090000|2024-11-26 13:34:50|79.41|79.01|79.46|79.06|79.47|79.07|79.41|79.01|16
1732628100000|2024-11-26 13:35:00|79.48|79.08|79.62|79.22|79.62|79.22|79.48|79.08|18
1732628110000|2024-11-26 13:35:10|79.61|79.21|79.69|79.29|79.69|79.29|79.61|79.21|11
1732628120000|2024-11-26 13:35:20|79.71|79.31|79.78|79.38|79.79|79.39|79.7|79.3|13
1732628130000|2024-11-26 13:35:30|79.8|79.4|79.81|79.41|79.85|79.45|79.8|79.4|14
1732628140000|2024-11-26 13:35:40|79.82|79.42|79.71|79.31|79.87|79.47|79.71|79.31|12
1732628150000|2024-11-26 13:35:50|79.69|79.29|79.7|79.3|79.73|79.33|79.67|79.27|15
1732628160000|2024-11-26 13:36:00|79.69|79.29|79.4|79|79.69|79.29|79.39|78.99|19
1732628170000|2024-11-26 13:36:10|79.39|78.99|79.46|79.06|79.46|79.06|79.32|78.92|18
1732628180000|2024-11-26 13:36:20|79.47|79.07|79.39|78.99|79.49|79.09|79.37|78.97|10
1732628190000|2024-11-26 13:36:30|79.36|78.96|79.35|78.95|79.36|78.96|79.26|78.86|15
1732628200000|2024-11-26 13:36:40|79.36|78.96|79.45|79.05|79.48|79.08|79.36|78.96|20
1732628210000|2024-11-26 13:36:50|79.42|79.02|79.41|79.01|79.46|79.06|79.41|79.01|13
1732628220000|2024-11-26 13:37:00|79.38|78.98|79.58|79.18|79.59|79.19|79.32|78.92|21
1732628230000|2024-11-26 13:37:10|79.57|79.17|79.61|79.21|79.61|79.21|79.43|79.03|20
1732628240000|2024-11-26 13:37:20|79.62|79.22|79.59|79.19|79.66|79.26|79.59|79.19|16
1732628250000|2024-11-26 13:37:30|79.6|79.2|79.69|79.29|79.7|79.3|79.59|79.19|16
1732628260000|2024-11-26 13:37:40|79.72|79.32|79.78|79.38|79.79|79.39|79.71|79.31|16
1732628270000|2024-11-26 13:37:50|79.79|79.39|79.74|79.34|79.79|79.39|79.74|79.34|16
1732628280000|2024-11-26 13:38:00|79.75|79.35|79.68|79.28|79.75|79.35|79.56|79.16|19
1732628290000|2024-11-26 13:38:10|79.67|79.27|79.68|79.28|79.71|79.31|79.67|79.27|11
1732628300000|2024-11-26 13:38:20|79.66|79.26|79.68|79.28|79.75|79.35|79.61|79.21|19
1732628310000|2024-11-26 13:38:30|79.69|79.29|79.67|79.27|79.71|79.31|79.65|79.25|17
1732628320000|2024-11-26 13:38:40|79.66|79.26|79.65|79.25|79.71|79.31|79.65|79.25|9
1732628330000|2024-11-26 13:38:50|79.62|79.22|79.68|79.28|79.68|79.28|79.57|79.17|18
1732628340000|2024-11-26 13:39:00|79.69|79.29|79.68|79.28|79.75|79.35|79.66|79.26|12
1732628350000|2024-11-26 13:39:10|79.7|79.3|79.77|79.37|79.81|79.41|79.7|79.3|16
1732628360000|2024-11-26 13:39:20|79.78|79.38|79.7|79.3|79.82|79.42|79.7|79.3|11
1732628370000|2024-11-26 13:39:30|79.69|79.29|79.64|79.24|79.7|79.3|79.59|79.19|13
1732628380000|2024-11-26 13:39:40|79.65|79.25|79.64|79.24|79.66|79.26|79.62|79.22|11
1732628390000|2024-11-26 13:39:50|79.65|79.25|79.66|79.26|79.66|79.26|79.59|79.19|14
1732628400000|2024-11-26 13:40:00|79.67|79.27|79.82|79.42|79.82|79.42|79.65|79.25|17
1732628410000|2024-11-26 13:40:10|79.83|79.43|79.76|79.36|79.9|79.5|79.76|79.36|13
1732628420000|2024-11-26 13:40:20|79.74|79.34|79.69|79.29|79.75|79.35|79.62|79.22|16
1732628430000|2024-11-26 13:40:30|79.68|79.28|79.69|79.29|79.69|79.29|79.59|79.19|11
1732628440000|2024-11-26 13:40:40|79.7|79.3|79.77|79.37|79.77|79.37|79.7|79.3|18
1732628450000|2024-11-26 13:40:50|79.76|79.36|79.73|79.33|79.76|79.36|79.7|79.3|11
1732628460000|2024-11-26 13:41:00|79.75|79.35|79.59|79.19|79.75|79.35|79.59|79.19|9
1732628470000|2024-11-26 13:41:10|79.55|79.15|79.53|79.13|79.57|79.17|79.51|79.11|16
1732628480000|2024-11-26 13:41:20|79.54|79.14|79.62|79.22|79.63|79.23|79.54|79.14|14
1732628490000|2024-11-26 13:41:30|79.61|79.21|79.54|79.14|79.61|79.21|79.51|79.11|13
1732628500000|2024-11-26 13:41:40|79.55|79.15|79.63|79.23|79.63|79.23|79.55|79.15|8
1732628510000|2024-11-26 13:41:50|79.65|79.25|79.64|79.24|79.73|79.33|79.63|79.23|17
1732628520000|2024-11-26 13:42:00|79.62|79.22|79.67|79.27|79.69|79.29|79.6|79.2|14
1732628530000|2024-11-26 13:42:10|79.65|79.25|79.6|79.2|79.66|79.26|79.58|79.18|9
1732628540000|2024-11-26 13:42:20|79.61|79.21|79.63|79.23|79.68|79.28|79.6|79.2|9
1732628550000|2024-11-26 13:42:30|79.54|79.14|79.65|79.25|79.65|79.25|79.51|79.11|13
1732628560000|2024-11-26 13:42:40|79.64|79.24|79.6|79.2|79.64|79.24|79.59|79.19|6
1732628570000|2024-11-26 13:42:50|79.58|79.18|79.52|79.12|79.59|79.19|79.52|79.12|11
1732628580000|2024-11-26 13:43:00|79.5|79.1|79.45|79.05|79.52|79.12|79.43|79.03|17
1732628590000|2024-11-26 13:43:10|79.44|79.04|79.53|79.13|79.53|79.13|79.42|79.02|12
1732628600000|2024-11-26 13:43:20|79.54|79.14|79.58|79.18|79.58|79.18|79.54|79.14|8
1732628610000|2024-11-26 13:43:30|79.56|79.16|79.55|79.15|79.6|79.2|79.53|79.13|14
1732628620000|2024-11-26 13:43:40|79.53|79.13|79.39|78.99|79.53|79.13|79.39|78.99|13
1732628630000|2024-11-26 13:43:50|79.4|79|79.47|79.07|79.47|79.07|79.39|78.99|7
1732628640000|2024-11-26 13:44:00|79.48|79.08|79.52|79.12|79.54|79.14|79.46|79.06|14
1732628650000|2024-11-26 13:44:10|79.5|79.1|79.43|79.03|79.51|79.11|79.43|79.03|8
1732628660000|2024-11-26 13:44:20|79.42|79.02|79.38|78.98|79.42|79.02|79.37|78.97|5
1732628670000|2024-11-26 13:44:30|79.39|78.99|79.38|78.98|79.39|78.99|79.38|78.98|6
1732628680000|2024-11-26 13:44:40|79.34|78.94|79.32|78.92|79.34|78.94|79.27|78.87|8
1732628690000|2024-11-26 13:44:50|79.33|78.93|79.38|78.98|79.47|79.07|79.33|78.93|16
1732628700000|2024-11-26 13:45:00|79.37|78.97|79.48|79.08|79.48|79.08|79.34|78.94|20
1732628710000|2024-11-26 13:45:10|79.47|79.07|79.4|79|79.5|79.1|79.37|78.97|19
1732628720000|2024-11-26 13:45:20|79.38|78.98|79.25|78.85|79.38|78.98|79.25|78.85|8
1732628730000|2024-11-26 13:45:30|79.23|78.83|79.26|78.86|79.29|78.89|79.21|78.81|15
1732628740000|2024-11-26 13:45:40|79.25|78.85|79.35|78.95|79.39|78.99|79.23|78.83|16
1732628750000|2024-11-26 13:45:50|79.36|78.96|79.46|79.06|79.46|79.06|79.36|78.96|17
1732628760000|2024-11-26 13:46:00|79.44|79.04|79.52|79.12|79.52|79.12|79.37|78.97|16
1732628770000|2024-11-26 13:46:10|79.51|79.11|79.39|78.99|79.51|79.11|79.39|78.99|12
1732628780000|2024-11-26 13:46:20|79.38|78.98|79.4|79|79.42|79.02|79.38|78.98|18
1732628790000|2024-11-26 13:46:30|79.41|79.01|79.51|79.11|79.51|79.11|79.41|79.01|13
1732628800000|2024-11-26 13:46:40|79.52|79.12|79.51|79.11|79.52|79.12|79.44|79.04|14
1732628810000|2024-11-26 13:46:50|79.52|79.12|79.48|79.08|79.55|79.15|79.47|79.07|15
1732628820000|2024-11-26 13:47:00|79.45|79.05|79.4|79|79.49|79.09|79.39|78.99|12
1732628830000|2024-11-26 13:47:10|79.39|78.99|79.5|79.1|79.5|79.1|79.39|78.99|19
1732628840000|2024-11-26 13:47:20|79.52|79.12|79.57|79.17|79.57|79.17|79.51|79.11|17
1732628850000|2024-11-26 13:47:30|79.58|79.18|79.52|79.12|79.59|79.19|79.52|79.12|8
1732628860000|2024-11-26 13:47:40|79.49|79.09|79.55|79.15|79.55|79.15|79.43|79.03|19
1732628870000|2024-11-26 13:47:50|79.54|79.14|79.41|79.01|79.54|79.14|79.41|79.01|15
1732628880000|2024-11-26 13:48:00|79.4|79|79.39|78.99|79.41|79.01|79.35|78.95|22
1732628890000|2024-11-26 13:48:10|79.4|79|79.49|79.09|79.5|79.1|79.4|79|16
1732628900000|2024-11-26 13:48:20|79.48|79.08|79.54|79.14|79.54|79.14|79.47|79.07|10
1732628910000|2024-11-26 13:48:30|79.49|79.09|79.55|79.15|79.55|79.15|79.47|79.07|16
1732628920000|2024-11-26 13:48:40|79.56|79.16|79.64|79.24|79.64|79.24|79.56|79.16|17
1732628930000|2024-11-26 13:48:50|79.65|79.25|79.72|79.32|79.73|79.33|79.65|79.25|10
1732628940000|2024-11-26 13:49:00|79.73|79.33|79.59|79.19|79.75|79.35|79.53|79.13|23
1732628950000|2024-11-26 13:49:10|79.58|79.18|79.59|79.19|79.63|79.23|79.58|79.18|11
1732628960000|2024-11-26 13:49:20|79.6|79.2|79.6|79.2|79.61|79.21|79.58|79.18|9
1732628970000|2024-11-26 13:49:30|79.61|79.21|79.72|79.32|79.72|79.32|79.61|79.21|15
1732628980000|2024-11-26 13:49:40|79.73|79.33|79.67|79.27|79.75|79.35|79.66|79.26|14
1732628990000|2024-11-26 13:49:50|79.68|79.28|79.75|79.35|79.75|79.35|79.67|79.27|10
1732629000000|2024-11-26 13:50:00|79.76|79.36|79.71|79.31|79.79|79.39|79.71|79.31|10
1732629010000|2024-11-26 13:50:10|79.7|79.3|79.72|79.32|79.72|79.32|79.61|79.21|19
1732629020000|2024-11-26 13:50:20|79.71|79.31|79.66|79.26|79.71|79.31|79.57|79.17|17
1732629030000|2024-11-26 13:50:30|79.65|79.25|79.63|79.23|79.7|79.3|79.62|79.22|15
1732629040000|2024-11-26 13:50:40|79.62|79.22|79.6|79.2|79.65|79.25|79.59|79.19|12
1732629050000|2024-11-26 13:50:50|79.59|79.19|79.54|79.14|79.59|79.19|79.52|79.12|13
1732629060000|2024-11-26 13:51:00|79.52|79.12|79.41|79.01|79.53|79.13|79.41|79.01|16
1732629070000|2024-11-26 13:51:10|79.43|79.03|79.51|79.11|79.55|79.15|79.43|79.03|16
1732629080000|2024-11-26 13:51:20|79.52|79.12|79.56|79.16|79.56|79.16|79.49|79.09|12
1732629090000|2024-11-26 13:51:30|79.55|79.15|79.59|79.19|79.62|79.22|79.55|79.15|11
1732629100000|2024-11-26 13:51:40|79.6|79.2|79.52|79.12|79.6|79.2|79.51|79.11|8
1732629110000|2024-11-26 13:51:50|79.54|79.14|79.47|79.07|79.56|79.16|79.47|79.07|16
1732629120000|2024-11-26 13:52:00|79.48|79.08|79.61|79.21|79.61|79.21|79.47|79.07|20
1732629130000|2024-11-26 13:52:10|79.62|79.22|79.66|79.26|79.68|79.28|79.62|79.22|17
1732629140000|2024-11-26 13:52:20|79.67|79.27|79.79|79.39|79.79|79.39|79.67|79.27|9
1732629150000|2024-11-26 13:52:30|79.81|79.41|79.79|79.39|79.82|79.42|79.78|79.38|9
1732629160000|2024-11-26 13:52:40|79.8|79.4|79.85|79.45|79.85|79.45|79.79|79.39|12
1732629170000|2024-11-26 13:52:50|79.83|79.43|79.76|79.36|79.83|79.43|79.75|79.35|20
1732629180000|2024-11-26 13:53:00|79.77|79.37|79.77|79.37|79.77|79.37|79.71|79.31|23
1732629190000|2024-11-26 13:53:10|79.76|79.36|79.72|79.32|79.76|79.36|79.67|79.27|17
1732629200000|2024-11-26 13:53:20|79.71|79.31|79.71|79.31|79.71|79.31|79.65|79.25|15
1732629210000|2024-11-26 13:53:30|79.69|79.29|79.67|79.27|79.69|79.29|79.63|79.23|13
1732629220000|2024-11-26 13:53:40|79.66|79.26|79.69|79.29|79.72|79.32|79.66|79.26|10
1732629230000|2024-11-26 13:53:50|79.7|79.3|79.68|79.28|79.7|79.3|79.68|79.28|4
1732629240000|2024-11-26 13:54:00|79.67|79.27|79.63|79.23|79.67|79.27|79.63|79.23|10
1732629250000|2024-11-26 13:54:10|79.62|79.22|79.6|79.2|79.62|79.22|79.6|79.2|2
1732629260000|2024-11-26 13:54:20|79.61|79.21|79.62|79.22|79.64|79.24|79.61|79.21|11
1732629270000|2024-11-26 13:54:30|79.61|79.21|79.54|79.14|79.61|79.21|79.54|79.14|5
1732629280000|2024-11-26 13:54:40|79.53|79.13|79.53|79.13|79.56|79.16|79.53|79.13|10
1732629290000|2024-11-26 13:54:50|79.52|79.12|79.54|79.14|79.54|79.14|79.52|79.12|5
1732629300000|2024-11-26 13:55:00|79.53|79.13|79.63|79.23|79.63|79.23|79.53|79.13|15
1732629310000|2024-11-26 13:55:10|79.62|79.22|79.61|79.21|79.63|79.23|79.61|79.21|6
1732629320000|2024-11-26 13:55:20|79.6|79.2|79.52|79.12|79.6|79.2|79.52|79.12|9
1732629330000|2024-11-26 13:55:30|79.51|79.11|79.55|79.15|79.56|79.16|79.5|79.1|10
1732629340000|2024-11-26 13:55:40|79.56|79.16|79.57|79.17|79.59|79.19|79.56|79.16|9
1732629350000|2024-11-26 13:55:50|79.58|79.18|79.64|79.24|79.64|79.24|79.57|79.17|12
1732629360000|2024-11-26 13:56:00|79.65|79.25|79.57|79.17|79.67|79.27|79.57|79.17|16
1732629370000|2024-11-26 13:56:10|79.58|79.18|79.49|79.09|79.58|79.18|79.49|79.09|11
1732629380000|2024-11-26 13:56:20|79.48|79.08|79.46|79.06|79.48|79.08|79.39|78.99|14
1732629390000|2024-11-26 13:56:30|79.48|79.08|79.45|79.05|79.48|79.08|79.44|79.04|11
1732629400000|2024-11-26 13:56:40|79.44|79.04|79.33|78.93|79.44|79.04|79.33|78.93|13
1732629410000|2024-11-26 13:56:50|79.32|78.92|79.35|78.95|79.36|78.96|79.31|78.91|12
1732629420000|2024-11-26 13:57:00|79.36|78.96|79.18|78.78|79.36|78.96|79.17|78.77|15
1732629430000|2024-11-26 13:57:10|79.17|78.77|79.06|78.66|79.19|78.79|79.06|78.66|12
1732629440000|2024-11-26 13:57:20|79.04|78.64|79.01|78.61|79.06|78.66|79|78.6|13
1732629450000|2024-11-26 13:57:30|79.04|78.64|79.06|78.66|79.09|78.69|79.03|78.63|13
1732629460000|2024-11-26 13:57:40|79.05|78.65|79.06|78.66|79.06|78.66|79.03|78.63|10
1732629470000|2024-11-26 13:57:50|79.05|78.65|79.05|78.65|79.07|78.67|79.04|78.64|11
1732629480000|2024-11-26 13:58:00|79.04|78.64|79.05|78.65|79.07|78.67|79.01|78.61|13
1732629490000|2024-11-26 13:58:10|79.04|78.64|79.09|78.69|79.09|78.69|79.03|78.63|23
1732629500000|2024-11-26 13:58:20|79.1|78.7|79.19|78.79|79.19|78.79|79.1|78.7|9
1732629510000|2024-11-26 13:58:30|79.17|78.77|79.02|78.62|79.17|78.77|79.02|78.62|13
1732629520000|2024-11-26 13:58:40|79.03|78.63|79.02|78.62|79.03|78.63|79.02|78.62|4
1732629530000|2024-11-26 13:58:50|79.03|78.63|79.12|78.72|79.12|78.72|79.03|78.63|13
1732629540000|2024-11-26 13:59:00|79.13|78.73|79.1|78.7|79.14|78.74|79.1|78.7|6
1732629550000|2024-11-26 13:59:10|79.09|78.69|78.98|78.58|79.09|78.69|78.98|78.58|9
1732629560000|2024-11-26 13:59:20|78.97|78.57|78.99|78.59|79|78.6|78.97|78.57|7
1732629570000|2024-11-26 13:59:30|79.02|78.62|79.01|78.61|79.05|78.65|79.01|78.61|6
1732629580000|2024-11-26 13:59:40|78.98|78.58|78.93|78.53|79.01|78.61|78.93|78.53|9
1732629590000|2024-11-26 13:59:50|78.94|78.54|78.93|78.53|78.97|78.57|78.93|78.53|7
1732629600000|2024-11-26 14:00:00|78.92|78.52|79.02|78.62|79.07|78.67|78.91|78.51|17
1732629610000|2024-11-26 14:00:10|78.98|78.58|78.92|78.52|79|78.6|78.92|78.52|8
1732629620000|2024-11-26 14:00:20|78.91|78.51|78.91|78.51|78.95|78.55|78.9|78.5|14
1732629630000|2024-11-26 14:00:30|78.92|78.52|78.94|78.54|78.98|78.58|78.91|78.51|14
1732629640000|2024-11-26 14:00:40|78.92|78.52|78.92|78.52|78.97|78.57|78.89|78.49|13
1732629650000|2024-11-26 14:00:50|78.9|78.5|78.8|78.4|78.9|78.5|78.79|78.39|13
1732629660000|2024-11-26 14:01:00|78.78|78.38|78.77|78.37|78.81|78.41|78.72|78.32|15
1732629670000|2024-11-26 14:01:10|78.78|78.38|78.8|78.4|78.81|78.41|78.75|78.35|18
1732629680000|2024-11-26 14:01:20|78.78|78.38|78.79|78.39|78.8|78.4|78.73|78.33|12
1732629690000|2024-11-26 14:01:30|78.8|78.4|78.82|78.42|78.85|78.45|78.78|78.38|16
1732629700000|2024-11-26 14:01:40|78.85|78.45|78.87|78.47|78.9|78.5|78.83|78.43|11
1732629710000|2024-11-26 14:01:50|78.88|78.48|78.85|78.45|78.9|78.5|78.85|78.45|7
1732629720000|2024-11-26 14:02:00|78.84|78.44|78.76|78.36|78.9|78.5|78.75|78.35|22
1732629730000|2024-11-26 14:02:10|78.75|78.35|78.69|78.29|78.77|78.37|78.66|78.26|18
1732629740000|2024-11-26 14:02:20|78.7|78.3|78.68|78.28|78.75|78.35|78.68|78.28|12
1732629750000|2024-11-26 14:02:30|78.69|78.29|78.62|78.22|78.7|78.3|78.62|78.22|13
1732629760000|2024-11-26 14:02:40|78.63|78.23|78.6|78.2|78.63|78.23|78.58|78.18|10
1732629770000|2024-11-26 14:02:50|78.59|78.19|78.63|78.23|78.65|78.25|78.59|78.19|9
1732629780000|2024-11-26 14:03:00|78.61|78.21|78.6|78.2|78.66|78.26|78.6|78.2|12
1732629790000|2024-11-26 14:03:10|78.56|78.16|78.59|78.19|78.6|78.2|78.56|78.16|14
1732629800000|2024-11-26 14:03:20|78.6|78.2|78.6|78.2|78.64|78.24|78.59|78.19|12
1732629810000|2024-11-26 14:03:30|78.61|78.21|78.61|78.21|78.61|78.21|78.55|78.15|9
1732629820000|2024-11-26 14:03:40|78.6|78.2|78.56|78.16|78.6|78.2|78.53|78.13|8
1732629830000|2024-11-26 14:03:50|78.55|78.15|78.56|78.16|78.57|78.17|78.52|78.12|11
1732629840000|2024-11-26 14:04:00|78.55|78.15|78.57|78.17|78.6|78.2|78.54|78.14|15
1732629850000|2024-11-26 14:04:10|78.55|78.15|78.56|78.16|78.57|78.17|78.53|78.13|6
1732629860000|2024-11-26 14:04:20|78.57|78.17|78.5|78.1|78.59|78.19|78.5|78.1|9
1732629870000|2024-11-26 14:04:30|78.48|78.08|78.49|78.09|78.49|78.09|78.47|78.07|12
1732629880000|2024-11-26 14:04:40|78.5|78.1|78.49|78.09|78.51|78.11|78.48|78.08|10
1732629890000|2024-11-26 14:04:50|78.46|78.06|78.45|78.05|78.46|78.06|78.45|78.05|2
1732629900000|2024-11-26 14:05:00|78.46|78.06|78.37|77.97|78.46|78.06|78.37|77.97|11
1732629910000|2024-11-26 14:05:10|78.38|77.98|78.33|77.93|78.4|78|78.33|77.93|9
1732629920000|2024-11-26 14:05:20|78.34|77.94|78.29|77.89|78.34|77.94|78.28|77.88|10
1732629930000|2024-11-26 14:05:30|78.3|77.9|78.25|77.85|78.32|77.92|78.23|77.83|16
1732629940000|2024-11-26 14:05:40|78.24|77.84|78.24|77.84|78.26|77.86|78.24|77.84|5
1732629950000|2024-11-26 14:05:50|78.23|77.83|78.26|77.86|78.27|77.87|78.22|77.82|14
1732629960000|2024-11-26 14:06:00|78.25|77.85|78.18|77.78|78.26|77.86|78.18|77.78|12
1732629970000|2024-11-26 14:06:10|78.17|77.77|78.09|77.69|78.17|77.77|78.09|77.69|10
1732629980000|2024-11-26 14:06:20|78.1|77.7|78.12|77.72|78.15|77.75|78.08|77.68|16
1732629990000|2024-11-26 14:06:30|78.11|77.71|78.06|77.66|78.12|77.72|78.06|77.66|9
1732630000000|2024-11-26 14:06:40|78.04|77.64|78.06|77.66|78.07|77.67|78.04|77.64|10
1732630010000|2024-11-26 14:06:50|78.05|77.65|78.01|77.61|78.05|77.65|77.99|77.59|11
1732630020000|2024-11-26 14:07:00|78.02|77.62|78.01|77.61|78.02|77.62|77.99|77.59|8
1732630030000|2024-11-26 14:07:10|78|77.6|77.98|77.58|78.02|77.62|77.95|77.55|16
1732630040000|2024-11-26 14:07:20|77.99|77.59|78.01|77.61|78.02|77.62|77.98|77.58|14
1732630050000|2024-11-26 14:07:30|78|77.6|78.02|77.62|78.02|77.62|77.98|77.58|7
1732630060000|2024-11-26 14:07:40|78.04|77.64|78.08|77.68|78.08|77.68|78.04|77.64|13
1732630070000|2024-11-26 14:07:50|78.1|77.7|78.09|77.69|78.12|77.72|78.02|77.62|15
1732630080000|2024-11-26 14:08:00|78.1|77.7|78.24|77.84|78.27|77.87|78.1|77.7|16
1732630090000|2024-11-26 14:08:10|78.25|77.85|78.31|77.91|78.37|77.97|78.25|77.85|14
1732630100000|2024-11-26 14:08:20|78.33|77.93|78.3|77.9|78.35|77.95|78.28|77.88|14
1732630110000|2024-11-26 14:08:30|78.29|77.89|78.26|77.86|78.3|77.9|78.24|77.84|13
1732630120000|2024-11-26 14:08:40|78.25|77.85|78.22|77.82|78.25|77.85|78.22|77.82|2
1732630130000|2024-11-26 14:08:50|78.21|77.81|78.2|77.8|78.21|77.81|78.19|77.79|8
1732630140000|2024-11-26 14:09:00|78.19|77.79|78.14|77.74|78.2|77.8|78.12|77.72|14
1732630150000|2024-11-26 14:09:10|78.13|77.73|78.27|77.87|78.27|77.87|78.13|77.73|19
1732630160000|2024-11-26 14:09:20|78.24|77.84|78.19|77.79|78.24|77.84|78.19|77.79|10
1732630170000|2024-11-26 14:09:30|78.18|77.78|78.2|77.8|78.21|77.81|78.18|77.78|10
1732630180000|2024-11-26 14:09:40|78.19|77.79|78.32|77.92|78.32|77.92|78.19|77.79|14
1732630190000|2024-11-26 14:09:50|78.31|77.91|78.39|77.99|78.4|78|78.31|77.91|12
1732630200000|2024-11-26 14:10:00|78.38|77.98|78.33|77.93|78.39|77.99|78.33|77.93|11
1732630210000|2024-11-26 14:10:10|78.32|77.92|78.37|77.97|78.41|78.01|78.31|77.91|21
1732630220000|2024-11-26 14:10:20|78.38|77.98|78.47|78.07|78.48|78.08|78.38|77.98|11
1732630230000|2024-11-26 14:10:30|78.48|78.08|78.48|78.08|78.49|78.09|78.47|78.07|7
1732630240000|2024-11-26 14:10:40|78.47|78.07|78.39|77.99|78.47|78.07|78.39|77.99|7
1732630250000|2024-11-26 14:10:50|78.4|78|78.41|78.01|78.42|78.02|78.39|77.99|14
1732630260000|2024-11-26 14:11:00|78.4|78|78.36|77.96|78.41|78.01|78.31|77.91|18
1732630270000|2024-11-26 14:11:10|78.34|77.94|78.3|77.9|78.41|78.01|78.3|77.9|18
1732630280000|2024-11-26 14:11:20|78.28|77.88|78.22|77.82|78.3|77.9|78.21|77.81|19
1732630290000|2024-11-26 14:11:30|78.23|77.83|78.23|77.83|78.26|77.86|78.22|77.82|6
1732630300000|2024-11-26 14:11:40|78.25|77.85|78.26|77.86|78.27|77.87|78.25|77.85|3
1732630310000|2024-11-26 14:11:50|78.29|77.89|78.31|77.91|78.37|77.97|78.29|77.89|13
1732630320000|2024-11-26 14:12:00|78.32|77.92|78.38|77.98|78.38|77.98|78.3|77.9|12
1732630330000|2024-11-26 14:12:10|78.39|77.99|78.53|78.13|78.53|78.13|78.39|77.99|15
1732630340000|2024-11-26 14:12:20|78.52|78.12|78.65|78.25|78.66|78.26|78.52|78.12|14
1732630350000|2024-11-26 14:12:30|78.66|78.26|78.73|78.33|78.73|78.33|78.66|78.26|7
1732630360000|2024-11-26 14:12:40|78.74|78.34|78.65|78.25|78.77|78.37|78.61|78.21|18
1732630370000|2024-11-26 14:12:50|78.66|78.26|78.71|78.31|78.71|78.31|78.65|78.25|11
1732630380000|2024-11-26 14:13:00|78.73|78.33|78.8|78.4|78.84|78.44|78.73|78.33|18
1732630390000|2024-11-26 14:13:10|78.79|78.39|78.85|78.45|78.85|78.45|78.79|78.39|13
1732630400000|2024-11-26 14:13:20|78.88|78.48|78.95|78.55|78.96|78.56|78.88|78.48|10
1732630410000|2024-11-26 14:13:30|78.94|78.54|78.91|78.51|78.95|78.55|78.91|78.51|6
1732630420000|2024-11-26 14:13:40|78.89|78.49|78.93|78.53|78.93|78.53|78.89|78.49|13
1732630430000|2024-11-26 14:13:50|78.94|78.54|78.9|78.5|78.94|78.54|78.9|78.5|9
1732630440000|2024-11-26 14:14:00|78.89|78.49|78.89|78.49|78.9|78.5|78.88|78.48|5
1732630450000|2024-11-26 14:14:10|78.88|78.48|78.88|78.48|78.89|78.49|78.88|78.48|3
1732630460000|2024-11-26 14:14:20|78.89|78.49|78.86|78.46|78.89|78.49|78.86|78.46|8
1732630470000|2024-11-26 14:14:30|78.8|78.4|78.86|78.46|78.86|78.46|78.76|78.36|10
1732630480000|2024-11-26 14:14:40|78.87|78.47|78.9|78.5|78.95|78.55|78.87|78.47|17
1732630490000|2024-11-26 14:14:50|78.89|78.49|78.88|78.48|78.89|78.49|78.87|78.47|4
1732630500000|2024-11-26 14:15:00|78.87|78.47|78.92|78.52|78.92|78.52|78.83|78.43|13
1732630510000|2024-11-26 14:15:10|78.93|78.53|78.97|78.57|78.97|78.57|78.91|78.51|12
1732630520000|2024-11-26 14:15:20|78.95|78.55|78.78|78.38|78.95|78.55|78.77|78.37|11
1732630530000|2024-11-26 14:15:30|78.79|78.39|78.68|78.28|78.79|78.39|78.68|78.28|6
1732630540000|2024-11-26 14:15:40|78.69|78.29|78.87|78.47|78.87|78.47|78.69|78.29|18
1732630550000|2024-11-26 14:15:50|78.88|78.48|78.92|78.52|78.92|78.52|78.87|78.47|14
1732630560000|2024-11-26 14:16:00|78.98|78.58|78.86|78.46|79.05|78.65|78.86|78.46|22
1732630570000|2024-11-26 14:16:10|78.85|78.45|78.69|78.29|78.85|78.45|78.67|78.27|16
1732630580000|2024-11-26 14:16:20|78.7|78.3|78.88|78.48|78.88|78.48|78.7|78.3|18
1732630590000|2024-11-26 14:16:30|78.91|78.51|78.99|78.59|79.01|78.61|78.91|78.51|12
1732630600000|2024-11-26 14:16:40|79|78.6|79.05|78.65|79.1|78.7|79|78.6|18
1732630610000|2024-11-26 14:16:50|79.04|78.64|79.04|78.64|79.07|78.67|79|78.6|20
1732630620000|2024-11-26 14:17:00|79.05|78.65|79.14|78.74|79.14|78.74|79.05|78.65|10
1732630630000|2024-11-26 14:17:10|79.15|78.75|79.1|78.7|79.16|78.76|79.07|78.67|16
1732630640000|2024-11-26 14:17:20|79.07|78.67|78.98|78.58|79.07|78.67|78.96|78.56|16
1732630650000|2024-11-26 14:17:30|78.99|78.59|78.98|78.58|79.06|78.66|78.98|78.58|16
1732630660000|2024-11-26 14:17:40|78.99|78.59|78.96|78.56|78.99|78.59|78.91|78.51|12
1732630670000|2024-11-26 14:17:50|78.94|78.54|78.87|78.47|78.95|78.55|78.87|78.47|10
1732630680000|2024-11-26 14:18:00|78.88|78.48|78.84|78.44|78.92|78.52|78.77|78.37|23
1732630690000|2024-11-26 14:18:10|78.85|78.45|78.73|78.33|78.86|78.46|78.69|78.29|20
1732630700000|2024-11-26 14:18:20|78.74|78.34|78.73|78.33|78.77|78.37|78.72|78.32|14
1732630710000|2024-11-26 14:18:30|78.72|78.32|78.75|78.35|78.8|78.4|78.72|78.32|19
1732630720000|2024-11-26 14:18:40|78.74|78.34|78.77|78.37|78.79|78.39|78.74|78.34|13
1732630730000|2024-11-26 14:18:50|78.79|78.39|78.8|78.4|78.8|78.4|78.76|78.36|11
1732630740000|2024-11-26 14:19:00|78.81|78.41|78.81|78.41|78.83|78.43|78.75|78.35|16
1732630750000|2024-11-26 14:19:10|78.82|78.42|78.91|78.51|78.92|78.52|78.82|78.42|19
1732630760000|2024-11-26 14:19:20|78.92|78.52|79.07|78.67|79.07|78.67|78.92|78.52|17
1732630770000|2024-11-26 14:19:30|79.09|78.69|79.18|78.78|79.18|78.78|79.09|78.69|14
1732630780000|2024-11-26 14:19:40|79.2|78.8|79.34|78.94|79.34|78.94|79.2|78.8|14
1732630790000|2024-11-26 14:19:50|79.36|78.96|79.38|78.98|79.38|78.98|79.34|78.94|9
1732630800000|2024-11-26 14:20:00|79.41|79.01|79.43|79.03|79.45|79.05|79.39|78.99|14
1732630810000|2024-11-26 14:20:10|79.42|79.02|79.42|79.02|79.43|79.03|79.36|78.96|18
1732630820000|2024-11-26 14:20:20|79.41|79.01|79.48|79.08|79.48|79.08|79.36|78.96|19
1732630830000|2024-11-26 14:20:30|79.49|79.09|79.44|79.04|79.52|79.12|79.42|79.02|15
1732630840000|2024-11-26 14:20:40|79.43|79.03|79.43|79.03|79.44|79.04|79.38|78.98|13
1732630850000|2024-11-26 14:20:50|79.4|79|79.36|78.96|79.4|79|79.35|78.95|9
1732630860000|2024-11-26 14:21:00|79.35|78.95|79.37|78.97|79.4|79|79.33|78.93|15
1732630870000|2024-11-26 14:21:10|79.4|79|79.33|78.93|79.42|79.02|79.33|78.93|12
1732630880000|2024-11-26 14:21:20|79.34|78.94|79.35|78.95|79.38|78.98|79.33|78.93|15
1732630890000|2024-11-26 14:21:30|79.36|78.96|79.46|79.06|79.46|79.06|79.35|78.95|21
1732630900000|2024-11-26 14:21:40|79.47|79.07|79.4|79|79.47|79.07|79.4|79|15
1732630910000|2024-11-26 14:21:50|79.39|78.99|79.39|78.99|79.42|79.02|79.39|78.99|6
1732630920000|2024-11-26 14:22:00|79.4|79|79.48|79.08|79.49|79.09|79.4|79|16
1732630930000|2024-11-26 14:22:10|79.49|79.09|79.49|79.09|79.49|79.09|79.48|79.08|3
1732630940000|2024-11-26 14:22:20|79.47|79.07|79.43|79.03|79.48|79.08|79.35|78.95|13
1732630950000|2024-11-26 14:22:30|79.44|79.04|79.49|79.09|79.49|79.09|79.41|79.01|12
1732630960000|2024-11-26 14:22:40|79.48|79.08|79.48|79.08|79.5|79.1|79.47|79.07|12
1732630970000|2024-11-26 14:22:50|79.47|79.07|79.55|79.15|79.55|79.15|79.46|79.06|10
1732630980000|2024-11-26 14:23:00|79.56|79.16|79.44|79.04|79.56|79.16|79.44|79.04|15
1732630990000|2024-11-26 14:23:10|79.45|79.05|79.49|79.09|79.5|79.1|79.45|79.05|8
1732631000000|2024-11-26 14:23:20|79.51|79.11|79.58|79.18|79.58|79.18|79.51|79.11|7
1732631010000|2024-11-26 14:23:30|79.59|79.19|79.59|79.19|79.59|79.19|79.58|79.18|5
1732631020000|2024-11-26 14:23:40|79.6|79.2|79.58|79.18|79.6|79.2|79.58|79.18|5
1732631030000|2024-11-26 14:23:50|79.57|79.17|79.57|79.17|79.58|79.18|79.55|79.15|8
1732631040000|2024-11-26 14:24:00|79.58|79.18|79.57|79.17|79.58|79.18|79.51|79.11|14
1732631050000|2024-11-26 14:24:10|79.56|79.16|79.51|79.11|79.56|79.16|79.51|79.11|10
1732631060000|2024-11-26 14:24:20|79.5|79.1|79.5|79.1|79.53|79.13|79.5|79.1|15
1732631070000|2024-11-26 14:24:30|79.48|79.08|79.4|79|79.48|79.08|79.39|78.99|9
1732631080000|2024-11-26 14:24:40|79.37|78.97|79.38|78.98|79.38|78.98|79.37|78.97|4
1732631090000|2024-11-26 14:24:50|79.35|78.95|79.35|78.95|79.36|78.96|79.31|78.91|10
1732631100000|2024-11-26 14:25:00|79.33|78.93|79.17|78.77|79.33|78.93|79.17|78.77|12
1732631110000|2024-11-26 14:25:10|79.16|78.76|79.1|78.7|79.16|78.76|79.09|78.69|8
1732631120000|2024-11-26 14:25:20|79.12|78.72|79.15|78.75|79.18|78.78|79.12|78.72|13
1732631130000|2024-11-26 14:25:30|79.16|78.76|79.09|78.69|79.19|78.79|79.09|78.69|14
1732631140000|2024-11-26 14:25:40|79.1|78.7|79.09|78.69|79.1|78.7|79.09|78.69|4
1732631150000|2024-11-26 14:25:50|79.1|78.7|79.08|78.68|79.11|78.71|79.07|78.67|8
1732631160000|2024-11-26 14:26:00|79.09|78.69|79.18|78.78|79.19|78.79|79.09|78.69|13
1732631170000|2024-11-26 14:26:10|79.17|78.77|79.12|78.72|79.17|78.77|79.11|78.71|12
1732631180000|2024-11-26 14:26:20|79.11|78.71|79.11|78.71|79.12|78.72|79.11|78.71|3
1732631190000|2024-11-26 14:26:30|79.08|78.68|79.1|78.7|79.1|78.7|79.08|78.68|3
1732631200000|2024-11-26 14:26:40|79.11|78.71|79.11|78.71|79.14|78.74|79.11|78.71|8
1732631210000|2024-11-26 14:26:50|79.12|78.72|79.1|78.7|79.13|78.73|79.09|78.69|16
1732631220000|2024-11-26 14:27:00|79.11|78.71|79.24|78.84|79.24|78.84|79.11|78.71|16
1732631230000|2024-11-26 14:27:10|79.23|78.83|79.22|78.82|79.27|78.87|79.21|78.81|14
1732631240000|2024-11-26 14:27:20|79.21|78.81|79.24|78.84|79.24|78.84|79.2|78.8|6
1732631250000|2024-11-26 14:27:30|79.25|78.85|79.27|78.87|79.29|78.89|79.24|78.84|11
1732631260000|2024-11-26 14:27:40|79.28|78.88|79.19|78.79|79.28|78.88|79.19|78.79|7
1732631270000|2024-11-26 14:27:50|79.18|78.78|79.12|78.72|79.18|78.78|79.12|78.72|6
1732631280000|2024-11-26 14:28:00|79.13|78.73|79.06|78.66|79.13|78.73|79.03|78.63|11
1732631290000|2024-11-26 14:28:10|79.07|78.67|78.98|78.58|79.07|78.67|78.98|78.58|14
1732631300000|2024-11-26 14:28:20|78.97|78.57|78.83|78.43|78.97|78.57|78.83|78.43|6
1732631310000|2024-11-26 14:28:30|78.84|78.44|78.96|78.56|78.97|78.57|78.84|78.44|17
1732631320000|2024-11-26 14:28:40|78.97|78.57|78.95|78.55|78.98|78.58|78.92|78.52|11
1732631330000|2024-11-26 14:28:50|78.96|78.56|79.02|78.62|79.08|78.68|78.96|78.56|20
1732631340000|2024-11-26 14:29:00|79.03|78.63|78.96|78.56|79.06|78.66|78.95|78.55|15
1732631350000|2024-11-26 14:29:10|78.94|78.54|78.91|78.51|78.96|78.56|78.9|78.5|10
1732631360000|2024-11-26 14:29:20|78.92|78.52|79.05|78.65|79.05|78.65|78.92|78.52|12
1732631370000|2024-11-26 14:29:30|79.04|78.64|79.08|78.68|79.08|78.68|79.02|78.62|11
1732631380000|2024-11-26 14:29:40|79.09|78.69|79.06|78.66|79.09|78.69|79.06|78.66|6
1732631390000|2024-11-26 14:29:50|79.05|78.65|79.01|78.61|79.05|78.65|78.99|78.59|11
1732631400000|2024-11-26 14:30:00|79.02|78.62|78.73|78.33|79.02|78.62|78.73|78.33|16
1732631410000|2024-11-26 14:30:10|78.72|78.32|78.51|78.11|78.73|78.33|78.51|78.11|14
1732631420000|2024-11-26 14:30:20|78.52|78.12|78.61|78.21|78.64|78.24|78.47|78.07|22
1732631430000|2024-11-26 14:30:30|78.59|78.19|78.42|78.02|78.62|78.22|78.42|78.02|13
1732631440000|2024-11-26 14:30:40|78.44|78.04|78.51|78.11|78.54|78.14|78.44|78.04|18
1732631450000|2024-11-26 14:30:50|78.5|78.1|78.33|77.93|78.5|78.1|78.33|77.93|20
1732631460000|2024-11-26 14:31:00|78.32|77.92|78.38|77.98|78.39|77.99|78.31|77.91|21
1732631470000|2024-11-26 14:31:10|78.37|77.97|78.45|78.05|78.45|78.05|78.37|77.97|21
1732631480000|2024-11-26 14:31:20|78.46|78.06|78.58|78.18|78.63|78.23|78.46|78.06|20
1732631490000|2024-11-26 14:31:30|78.57|78.17|78.48|78.08|78.58|78.18|78.43|78.03|21
1732631500000|2024-11-26 14:31:40|78.53|78.13|78.37|77.97|78.53|78.13|78.35|77.95|21
1732631510000|2024-11-26 14:31:50|78.35|77.95|78.36|77.96|78.39|77.99|78.31|77.91|18
1732631520000|2024-11-26 14:32:00|78.37|77.97|78.36|77.96|78.41|78.01|78.31|77.91|20
1732631530000|2024-11-26 14:32:10|78.38|77.98|78.46|78.06|78.51|78.11|78.38|77.98|26
1732631540000|2024-11-26 14:32:20|78.41|78.01|78.3|77.9|78.48|78.08|78.3|77.9|18
1732631550000|2024-11-26 14:32:30|78.29|77.89|78.26|77.86|78.29|77.89|78.22|77.82|21
1732631560000|2024-11-26 14:32:40|78.25|77.85|78.33|77.93|78.35|77.95|78.25|77.85|18
1732631570000|2024-11-26 14:32:50|78.34|77.94|78.33|77.93|78.38|77.98|78.32|77.92|8
1732631580000|2024-11-26 14:33:00|78.32|77.92|78.6|78.2|78.6|78.2|78.32|77.92|19
1732631590000|2024-11-26 14:33:10|78.61|78.21|78.76|78.36|78.79|78.39|78.6|78.2|33
1732631600000|2024-11-26 14:33:20|78.78|78.38|78.72|78.32|78.83|78.43|78.63|78.23|22
1732631610000|2024-11-26 14:33:30|78.7|78.3|78.8|78.4|78.85|78.45|78.7|78.3|20
1732631620000|2024-11-26 14:33:40|78.85|78.45|78.79|78.39|78.85|78.45|78.78|78.38|18
1732631630000|2024-11-26 14:33:50|78.8|78.4|78.94|78.54|78.95|78.55|78.8|78.4|16
1732631640000|2024-11-26 14:34:00|78.93|78.53|79.07|78.67|79.07|78.67|78.93|78.53|12
1732631650000|2024-11-26 14:34:10|79.08|78.68|78.84|78.44|79.1|78.7|78.83|78.43|15
1732631660000|2024-11-26 14:34:20|78.85|78.45|78.99|78.59|78.99|78.59|78.85|78.45|23
1732631670000|2024-11-26 14:34:30|79|78.6|78.97|78.57|79.06|78.66|78.96|78.56|16
1732631680000|2024-11-26 14:34:40|78.95|78.55|78.85|78.45|78.95|78.55|78.85|78.45|18
1732631690000|2024-11-26 14:34:50|78.86|78.46|78.76|78.36|78.87|78.47|78.76|78.36|14
1732631700000|2024-11-26 14:35:00|78.75|78.35|78.62|78.22|78.78|78.38|78.61|78.21|23
1732631710000|2024-11-26 14:35:10|78.61|78.21|78.7|78.3|78.72|78.32|78.61|78.21|22
1732631720000|2024-11-26 14:35:20|78.68|78.28|78.79|78.39|78.82|78.42|78.68|78.28|20
1732631730000|2024-11-26 14:35:30|78.81|78.41|78.96|78.56|78.96|78.56|78.81|78.41|20
1732631740000|2024-11-26 14:35:40|78.93|78.53|78.82|78.42|78.96|78.56|78.81|78.41|14
1732631750000|2024-11-26 14:35:50|78.83|78.43|78.95|78.55|78.98|78.58|78.83|78.43|22
1732631760000|2024-11-26 14:36:00|78.94|78.54|79.06|78.66|79.07|78.67|78.9|78.5|22
1732631770000|2024-11-26 14:36:10|79.07|78.67|78.95|78.55|79.16|78.76|78.95|78.55|19
1732631780000|2024-11-26 14:36:20|78.94|78.54|79.12|78.72|79.12|78.72|78.92|78.52|19
1732631790000|2024-11-26 14:36:30|79.13|78.73|79.17|78.77|79.17|78.77|79.11|78.71|14
1732631800000|2024-11-26 14:36:40|79.18|78.78|79.25|78.85|79.27|78.87|79.18|78.78|19
1732631810000|2024-11-26 14:36:50|79.24|78.84|79.25|78.85|79.28|78.88|79.23|78.83|8
1732631820000|2024-11-26 14:37:00|79.2|78.8|79.19|78.79|79.24|78.84|79.18|78.78|18
1732631830000|2024-11-26 14:37:10|79.2|78.8|79.14|78.74|79.21|78.81|79.12|78.72|20
1732631840000|2024-11-26 14:37:20|79.11|78.71|79.25|78.85|79.26|78.86|79.1|78.7|23
1732631850000|2024-11-26 14:37:30|79.26|78.86|79.34|78.94|79.36|78.96|79.26|78.86|23
1732631860000|2024-11-26 14:37:40|79.38|78.98|79.38|78.98|79.4|79|79.37|78.97|13
1732631870000|2024-11-26 14:37:50|79.39|78.99|79.41|79.01|79.43|79.03|79.39|78.99|24
1732631880000|2024-11-26 14:38:00|79.42|79.02|79.41|79.01|79.47|79.07|79.31|78.91|21
1732631890000|2024-11-26 14:38:10|79.42|79.02|79.54|79.14|79.55|79.15|79.42|79.02|16
1732631900000|2024-11-26 14:38:20|79.55|79.15|79.57|79.17|79.59|79.19|79.55|79.15|12
1732631910000|2024-11-26 14:38:30|79.58|79.18|79.64|79.24|79.64|79.24|79.58|79.18|17
1732631920000|2024-11-26 14:38:40|79.65|79.25|79.75|79.35|79.75|79.35|79.65|79.25|12
1732631930000|2024-11-26 14:38:50|79.76|79.36|79.67|79.27|79.77|79.37|79.67|79.27|13
1732631940000|2024-11-26 14:39:00|79.68|79.28|79.67|79.27|79.73|79.33|79.65|79.25|17
1732631950000|2024-11-26 14:39:10|79.66|79.26|79.71|79.31|79.74|79.34|79.66|79.26|18
1732631960000|2024-11-26 14:39:20|79.7|79.3|79.59|79.19|79.7|79.3|79.57|79.17|18
1732631970000|2024-11-26 14:39:30|79.58|79.18|79.66|79.26|79.68|79.28|79.58|79.18|16
1732631980000|2024-11-26 14:39:40|79.67|79.27|79.71|79.31|79.72|79.32|79.66|79.26|12
1732631990000|2024-11-26 14:39:50|79.7|79.3|79.7|79.3|79.72|79.32|79.69|79.29|12
1732632000000|2024-11-26 14:40:00|79.71|79.31|79.81|79.41|79.81|79.41|79.71|79.31|18
1732632010000|2024-11-26 14:40:10|79.79|79.39|79.78|79.38|79.79|79.39|79.73|79.33|12
1732632020000|2024-11-26 14:40:20|79.77|79.37|79.8|79.4|79.81|79.41|79.76|79.36|10
1732632030000|2024-11-26 14:40:30|79.79|79.39|79.68|79.28|79.79|79.39|79.67|79.27|8
1732632040000|2024-11-26 14:40:40|79.69|79.29|79.75|79.35|79.76|79.36|79.68|79.28|20
1732632050000|2024-11-26 14:40:50|79.76|79.36|79.77|79.37|79.84|79.44|79.76|79.36|15
1732632060000|2024-11-26 14:41:00|79.76|79.36|79.77|79.37|79.81|79.41|79.74|79.34|14
1732632070000|2024-11-26 14:41:10|79.8|79.4|79.85|79.45|79.9|79.5|79.77|79.37|18
1732632080000|2024-11-26 14:41:20|79.86|79.46|79.85|79.45|79.86|79.46|79.79|79.39|13
1732632090000|2024-11-26 14:41:30|79.86|79.46|79.84|79.44|79.88|79.48|79.83|79.43|15
1732632100000|2024-11-26 14:41:40|79.83|79.43|79.82|79.42|79.83|79.43|79.78|79.38|12
1732632110000|2024-11-26 14:41:50|79.81|79.41|79.84|79.44|79.85|79.45|79.8|79.4|10
1732632120000|2024-11-26 14:42:00|79.86|79.46|79.93|79.53|79.93|79.53|79.86|79.46|12
1732632130000|2024-11-26 14:42:10|79.92|79.52|79.83|79.43|79.92|79.52|79.81|79.41|16
1732632140000|2024-11-26 14:42:20|79.81|79.41|79.85|79.45|79.91|79.51|79.81|79.41|17
1732632150000|2024-11-26 14:42:30|79.86|79.46|79.93|79.53|79.93|79.53|79.86|79.46|7
1732632160000|2024-11-26 14:42:40|79.94|79.54|79.95|79.55|79.96|79.56|79.94|79.54|13
1732632170000|2024-11-26 14:42:50|79.96|79.56|79.99|79.59|79.99|79.59|79.95|79.55|8
1732632180000|2024-11-26 14:43:00|79.98|79.58|79.98|79.58|79.99|79.59|79.97|79.57|5
1732632190000|2024-11-26 14:43:10|79.99|79.59|80.04|79.64|80.07|79.67|79.99|79.59|18
1732632200000|2024-11-26 14:43:20|80.03|79.63|80.02|79.62|80.04|79.64|79.99|79.59|14
1732632210000|2024-11-26 14:43:30|80.01|79.61|80|79.6|80.01|79.61|79.97|79.57|10
1732632220000|2024-11-26 14:43:40|80.01|79.61|79.99|79.59|80.01|79.61|79.98|79.58|5
1732632230000|2024-11-26 14:43:50|79.98|79.58|79.99|79.59|80|79.6|79.98|79.58|10
1732632240000|2024-11-26 14:44:00|79.97|79.57|79.85|79.45|80.01|79.61|79.85|79.45|18
1732632250000|2024-11-26 14:44:10|79.84|79.44|79.84|79.44|79.84|79.44|79.8|79.4|17
1732632260000|2024-11-26 14:44:20|79.81|79.41|79.68|79.28|79.81|79.41|79.68|79.28|12
1732632270000|2024-11-26 14:44:30|79.67|79.27|79.69|79.29|79.72|79.32|79.66|79.26|12
1732632280000|2024-11-26 14:44:40|79.68|79.28|79.63|79.23|79.69|79.29|79.63|79.23|6
1732632290000|2024-11-26 14:44:50|79.66|79.26|79.61|79.21|79.68|79.28|79.6|79.2|18
1732632300000|2024-11-26 14:45:00|79.65|79.25|79.75|79.35|79.76|79.36|79.64|79.24|19
1732632310000|2024-11-26 14:45:10|79.77|79.37|79.87|79.47|79.87|79.47|79.74|79.34|19
1732632320000|2024-11-26 14:45:20|79.88|79.48|79.92|79.52|79.92|79.52|79.88|79.48|8
1732632330000|2024-11-26 14:45:30|79.93|79.53|80.02|79.62|80.03|79.63|79.93|79.53|21
1732632340000|2024-11-26 14:45:40|80.01|79.61|80.14|79.74|80.14|79.74|80.01|79.61|19
1732632350000|2024-11-26 14:45:50|80.13|79.73|80.13|79.73|80.17|79.77|80.1|79.7|18
1732632360000|2024-11-26 14:46:00|80.12|79.72|80.16|79.76|80.16|79.76|80.1|79.7|20
1732632370000|2024-11-26 14:46:10|80.14|79.74|80.01|79.61|80.14|79.74|79.99|79.59|20
1732632380000|2024-11-26 14:46:20|79.99|79.59|80.1|79.7|80.11|79.71|79.99|79.59|18
1732632390000|2024-11-26 14:46:30|80.11|79.71|80.07|79.67|80.11|79.71|80.07|79.67|12
1732632400000|2024-11-26 14:46:40|80.08|79.68|80.06|79.66|80.1|79.7|80.02|79.62|28
1732632410000|2024-11-26 14:46:50|80.05|79.65|80.06|79.66|80.07|79.67|80.02|79.62|23
1732632420000|2024-11-26 14:47:00|80.07|79.67|80.13|79.73|80.14|79.74|80.06|79.66|16
1732632430000|2024-11-26 14:47:10|80.12|79.72|80.06|79.66|80.17|79.77|80.06|79.66|20
1732632440000|2024-11-26 14:47:20|80.07|79.67|80|79.6|80.12|79.72|80|79.6|16
1732632450000|2024-11-26 14:47:30|80.01|79.61|80.05|79.65|80.07|79.67|79.99|79.59|23
1732632460000|2024-11-26 14:47:40|80.04|79.64|80.09|79.69|80.1|79.7|80.03|79.63|15
1732632470000|2024-11-26 14:47:50|80.08|79.68|79.98|79.58|80.08|79.68|79.98|79.58|11
1732632480000|2024-11-26 14:48:00|79.99|79.59|80.01|79.61|80.06|79.66|79.99|79.59|18
1732632490000|2024-11-26 14:48:10|80|79.6|80.02|79.62|80.02|79.62|79.98|79.58|11
1732632500000|2024-11-26 14:48:20|80|79.6|79.84|79.44|80.01|79.61|79.84|79.44|19
1732632510000|2024-11-26 14:48:30|79.85|79.45|79.81|79.41|79.9|79.5|79.79|79.39|19
1732632520000|2024-11-26 14:48:40|79.8|79.4|79.72|79.32|79.81|79.41|79.72|79.32|15
1732632530000|2024-11-26 14:48:50|79.71|79.31|79.72|79.32|79.73|79.33|79.7|79.3|10
1732632540000|2024-11-26 14:49:00|79.73|79.33|79.75|79.35|79.81|79.41|79.72|79.32|25
1732632550000|2024-11-26 14:49:10|79.71|79.31|79.82|79.42|79.82|79.42|79.71|79.31|21
1732632560000|2024-11-26 14:49:20|79.84|79.44|79.8|79.4|79.86|79.46|79.79|79.39|22
1732632570000|2024-11-26 14:49:30|79.81|79.41|79.82|79.42|79.84|79.44|79.8|79.4|17
1732632580000|2024-11-26 14:49:40|79.81|79.41|79.82|79.42|79.82|79.42|79.78|79.38|8
1732632590000|2024-11-26 14:49:50|79.83|79.43|79.83|79.43|79.86|79.46|79.82|79.42|14
1732632600000|2024-11-26 14:50:00|79.82|79.42|79.87|79.47|79.9|79.5|79.79|79.39|17
1732632610000|2024-11-26 14:50:10|79.85|79.45|79.71|79.31|79.85|79.45|79.65|79.25|23
1732632620000|2024-11-26 14:50:20|79.7|79.3|79.7|79.3|79.79|79.39|79.69|79.29|22
1732632630000|2024-11-26 14:50:30|79.69|79.29|79.72|79.32|79.8|79.4|79.68|79.28|30
1732632640000|2024-11-26 14:50:40|79.71|79.31|79.65|79.25|79.71|79.31|79.64|79.24|23
1732632650000|2024-11-26 14:50:50|79.62|79.22|79.52|79.12|79.62|79.22|79.52|79.12|15
1732632660000|2024-11-26 14:51:00|79.51|79.11|79.54|79.14|79.55|79.15|79.45|79.05|22
1732632670000|2024-11-26 14:51:10|79.55|79.15|79.5|79.1|79.58|79.18|79.5|79.1|13
1732632680000|2024-11-26 14:51:20|79.45|79.05|79.38|78.98|79.45|79.05|79.3|78.9|23
1732632690000|2024-11-26 14:51:30|79.37|78.97|79.38|78.98|79.39|78.99|79.32|78.92|14
1732632700000|2024-11-26 14:51:40|79.37|78.97|79.51|79.11|79.51|79.11|79.37|78.97|21
1732632710000|2024-11-26 14:51:50|79.55|79.15|79.54|79.14|79.6|79.2|79.53|79.13|20
1732632720000|2024-11-26 14:52:00|79.52|79.12|79.36|78.96|79.54|79.14|79.3|78.9|27
1732632730000|2024-11-26 14:52:10|79.37|78.97|79.55|79.15|79.55|79.15|79.37|78.97|21
1732632740000|2024-11-26 14:52:20|79.56|79.16|79.58|79.18|79.61|79.21|79.56|79.16|17
1732632750000|2024-11-26 14:52:30|79.56|79.16|79.48|79.08|79.57|79.17|79.44|79.04|21
1732632760000|2024-11-26 14:52:40|79.47|79.07|79.4|79|79.48|79.08|79.4|79|11
1732632770000|2024-11-26 14:52:50|79.41|79.01|79.4|79|79.42|79.02|79.4|79|9
1732632780000|2024-11-26 14:53:00|79.41|79.01|79.46|79.06|79.51|79.11|79.41|79.01|18
1732632790000|2024-11-26 14:53:10|79.47|79.07|79.51|79.11|79.51|79.11|79.46|79.06|15
1732632800000|2024-11-26 14:53:20|79.5|79.1|79.53|79.13|79.57|79.17|79.47|79.07|21
1732632810000|2024-11-26 14:53:30|79.54|79.14|79.43|79.03|79.54|79.14|79.43|79.03|22
1732632820000|2024-11-26 14:53:40|79.42|79.02|79.5|79.1|79.54|79.14|79.42|79.02|18
1732632830000|2024-11-26 14:53:50|79.51|79.11|79.49|79.09|79.52|79.12|79.48|79.08|12
1732632840000|2024-11-26 14:54:00|79.5|79.1|79.68|79.28|79.68|79.28|79.49|79.09|13
1732632850000|2024-11-26 14:54:10|79.67|79.27|79.67|79.27|79.68|79.28|79.61|79.21|21
1732632860000|2024-11-26 14:54:20|79.66|79.26|79.69|79.29|79.71|79.31|79.63|79.23|17
1732632870000|2024-11-26 14:54:30|79.68|79.28|79.66|79.26|79.68|79.28|79.54|79.14|21
1732632880000|2024-11-26 14:54:40|79.67|79.27|79.52|79.12|79.67|79.27|79.52|79.12|13
1732632890000|2024-11-26 14:54:50|79.5|79.1|79.4|79|79.5|79.1|79.38|78.98|18
1732632900000|2024-11-26 14:55:00|79.39|78.99|79.41|79.01|79.46|79.06|79.36|78.96|21
1732632910000|2024-11-26 14:55:10|79.36|78.96|79.27|78.87|79.43|79.03|79.27|78.87|16
1732632920000|2024-11-26 14:55:20|79.29|78.89|79.28|78.88|79.32|78.92|79.25|78.85|15
1732632930000|2024-11-26 14:55:30|79.27|78.87|79.2|78.8|79.28|78.88|79.2|78.8|18
1732632940000|2024-11-26 14:55:40|79.21|78.81|79.19|78.79|79.21|78.81|79.18|78.78|9
1732632950000|2024-11-26 14:55:50|79.17|78.77|79.21|78.81|79.21|78.81|79.17|78.77|7
1732632960000|2024-11-26 14:56:00|79.2|78.8|79.08|78.68|79.2|78.8|79.07|78.67|21
1732632970000|2024-11-26 14:56:10|79.09|78.69|79.09|78.69|79.11|78.71|79.08|78.68|10
1732632980000|2024-11-26 14:56:20|79.08|78.68|79.05|78.65|79.1|78.7|79.05|78.65|10
1732632990000|2024-11-26 14:56:30|79.02|78.62|79|78.6|79.05|78.65|78.99|78.59|13
1732633000000|2024-11-26 14:56:40|79.01|78.61|78.98|78.58|79.01|78.61|78.96|78.56|15
1732633010000|2024-11-26 14:56:50|78.97|78.57|78.99|78.59|79.03|78.63|78.96|78.56|14
1732633020000|2024-11-26 14:57:00|79|78.6|79.19|78.79|79.19|78.79|79|78.6|18
1732633030000|2024-11-26 14:57:10|79.2|78.8|79.21|78.81|79.21|78.81|79.18|78.78|8
1732633040000|2024-11-26 14:57:20|79.2|78.8|79.27|78.87|79.29|78.89|79.19|78.79|14
1732633050000|2024-11-26 14:57:30|79.28|78.88|79.28|78.88|79.28|78.88|79.25|78.85|7
1732633060000|2024-11-26 14:57:40|79.29|78.89|79.27|78.87|79.32|78.92|79.25|78.85|12
1732633070000|2024-11-26 14:57:50|79.28|78.88|79.26|78.86|79.28|78.88|79.24|78.84|12
1732633080000|2024-11-26 14:58:00|79.27|78.87|79.35|78.95|79.36|78.96|79.27|78.87|16
1732633090000|2024-11-26 14:58:10|79.34|78.94|79.24|78.84|79.35|78.95|79.24|78.84|14
1732633100000|2024-11-26 14:58:20|79.26|78.86|79.28|78.88|79.28|78.88|79.26|78.86|9
1732633110000|2024-11-26 14:58:30|79.3|78.9|79.27|78.87|79.3|78.9|79.25|78.85|11
1732633120000|2024-11-26 14:58:40|79.28|78.88|79.24|78.84|79.28|78.88|79.24|78.84|7
1732633130000|2024-11-26 14:58:50|79.25|78.85|79.19|78.79|79.25|78.85|79.18|78.78|7
1732633140000|2024-11-26 14:59:00|79.2|78.8|79.17|78.77|79.2|78.8|79.17|78.77|11
1732633150000|2024-11-26 14:59:10|79.18|78.78|79.09|78.69|79.18|78.78|79.09|78.69|18
1732633160000|2024-11-26 14:59:20|79.08|78.68|79.09|78.69|79.09|78.69|79.08|78.68|6
1732633170000|2024-11-26 14:59:30|79.08|78.68|79.05|78.65|79.09|78.69|79.05|78.65|10
1732633180000|2024-11-26 14:59:40|79.03|78.63|78.96|78.56|79.03|78.63|78.94|78.54|12
1732633190000|2024-11-26 14:59:50|78.95|78.55|78.91|78.51|78.98|78.58|78.91|78.51|16
1732633200000|2024-11-26 15:00:00|78.9|78.5|78.86|78.46|78.96|78.56|78.84|78.44|20
1732633210000|2024-11-26 15:00:10|78.85|78.45|78.83|78.43|78.88|78.48|78.79|78.39|23
1732633220000|2024-11-26 15:00:20|78.81|78.41|78.78|78.38|78.81|78.41|78.77|78.37|10
1732633230000|2024-11-26 15:00:30|78.77|78.37|78.7|78.3|78.78|78.38|78.7|78.3|9
1732633240000|2024-11-26 15:00:40|78.69|78.29|78.59|78.19|78.71|78.31|78.59|78.19|14
1732633250000|2024-11-26 15:00:50|78.58|78.18|78.57|78.17|78.58|78.18|78.56|78.16|10
1732633260000|2024-11-26 15:01:00|78.58|78.18|78.65|78.25|78.65|78.25|78.56|78.16|22
1732633270000|2024-11-26 15:01:10|78.64|78.24|78.81|78.41|78.81|78.41|78.64|78.24|13
1732633280000|2024-11-26 15:01:20|78.82|78.42|78.92|78.52|78.94|78.54|78.82|78.42|17
1732633290000|2024-11-26 15:01:30|78.89|78.49|78.89|78.49|78.91|78.51|78.83|78.43|20
1732633300000|2024-11-26 15:01:40|78.88|78.48|78.8|78.4|78.88|78.48|78.77|78.37|19
1732633310000|2024-11-26 15:01:50|78.81|78.41|78.84|78.44|78.96|78.56|78.81|78.41|14
1732633320000|2024-11-26 15:02:00|78.86|78.46|78.75|78.35|78.87|78.47|78.75|78.35|19
1732633330000|2024-11-26 15:02:10|78.73|78.33|78.69|78.29|78.75|78.35|78.64|78.24|22
1732633340000|2024-11-26 15:02:20|78.68|78.28|78.63|78.23|78.71|78.31|78.59|78.19|20
1732633350000|2024-11-26 15:02:30|78.64|78.24|78.76|78.36|78.76|78.36|78.58|78.18|15
1732633360000|2024-11-26 15:02:40|78.77|78.37|78.71|78.31|78.8|78.4|78.71|78.31|13
1732633370000|2024-11-26 15:02:50|78.7|78.3|78.79|78.39|78.79|78.39|78.7|78.3|17
1732633380000|2024-11-26 15:03:00|78.78|78.38|78.93|78.53|78.95|78.55|78.78|78.38|20
1732633390000|2024-11-26 15:03:10|78.94|78.54|79|78.6|79|78.6|78.94|78.54|12
1732633400000|2024-11-26 15:03:20|79.01|78.61|79.07|78.67|79.12|78.72|79.01|78.61|13
1732633410000|2024-11-26 15:03:30|79.02|78.62|79.11|78.71|79.11|78.71|78.96|78.56|20
1732633420000|2024-11-26 15:03:40|79.12|78.72|79|78.6|79.16|78.76|78.98|78.58|17
1732633430000|2024-11-26 15:03:50|79.01|78.61|79.03|78.63|79.08|78.68|79.01|78.61|22
1732633440000|2024-11-26 15:04:00|79.02|78.62|79.04|78.64|79.07|78.67|79|78.6|16
1732633450000|2024-11-26 15:04:10|79.03|78.63|78.99|78.59|79.07|78.67|78.98|78.58|22
1732633460000|2024-11-26 15:04:20|78.98|78.58|78.9|78.5|78.98|78.58|78.84|78.44|17
1732633470000|2024-11-26 15:04:30|78.91|78.51|78.91|78.51|78.91|78.51|78.86|78.46|12
1732633480000|2024-11-26 15:04:40|78.9|78.5|78.76|78.36|78.9|78.5|78.76|78.36|15
1732633490000|2024-11-26 15:04:50|78.77|78.37|78.76|78.36|78.8|78.4|78.76|78.36|10
1732633500000|2024-11-26 15:05:00|78.77|78.37|78.77|78.37|78.77|78.37|78.6|78.2|19
1732633510000|2024-11-26 15:05:10|78.78|78.38|78.71|78.31|78.9|78.5|78.71|78.31|22
1732633520000|2024-11-26 15:05:20|78.73|78.33|78.7|78.3|78.74|78.34|78.67|78.27|19
1732633530000|2024-11-26 15:05:30|78.69|78.29|78.69|78.29|78.71|78.31|78.66|78.26|19
1732633540000|2024-11-26 15:05:40|78.68|78.28|78.69|78.29|78.69|78.29|78.61|78.21|21
1732633550000|2024-11-26 15:05:50|78.7|78.3|78.77|78.37|78.77|78.37|78.69|78.29|17
1732633560000|2024-11-26 15:06:00|78.79|78.39|78.83|78.43|78.9|78.5|78.77|78.37|22
1732633570000|2024-11-26 15:06:10|78.84|78.44|78.97|78.57|78.98|78.58|78.84|78.44|16
1732633580000|2024-11-26 15:06:20|78.98|78.58|79.06|78.66|79.06|78.66|78.97|78.57|15
1732633590000|2024-11-26 15:06:30|79.05|78.65|79.06|78.66|79.06|78.66|79.03|78.63|10
1732633600000|2024-11-26 15:06:40|79.05|78.65|78.9|78.5|79.06|78.66|78.89|78.49|16
1732633610000|2024-11-26 15:06:50|78.89|78.49|78.85|78.45|78.89|78.49|78.83|78.43|22
1732633620000|2024-11-26 15:07:00|78.86|78.46|78.78|78.38|78.86|78.46|78.76|78.36|13
1732633630000|2024-11-26 15:07:10|78.77|78.37|78.79|78.39|78.8|78.4|78.64|78.24|23
1732633640000|2024-11-26 15:07:20|78.8|78.4|78.76|78.36|78.81|78.41|78.73|78.33|14
1732633650000|2024-11-26 15:07:30|78.78|78.38|78.77|78.37|78.8|78.4|78.74|78.34|17
1732633660000|2024-11-26 15:07:40|78.78|78.38|78.77|78.37|78.78|78.38|78.73|78.33|13
1732633670000|2024-11-26 15:07:50|78.78|78.38|78.81|78.41|78.84|78.44|78.78|78.38|17
1732633680000|2024-11-26 15:08:00|78.8|78.4|78.76|78.36|78.86|78.46|78.76|78.36|19
1732633690000|2024-11-26 15:08:10|78.72|78.32|78.74|78.34|78.76|78.36|78.71|78.31|17
1732633700000|2024-11-26 15:08:20|78.71|78.31|78.74|78.34|78.79|78.39|78.71|78.31|17
1732633710000|2024-11-26 15:08:30|78.76|78.36|78.75|78.35|78.81|78.41|78.73|78.33|29
1732633720000|2024-11-26 15:08:40|78.72|78.32|78.85|78.45|78.85|78.45|78.72|78.32|19
1732633730000|2024-11-26 15:08:50|78.86|78.46|78.85|78.45|78.86|78.46|78.76|78.36|21
1732633740000|2024-11-26 15:09:00|78.86|78.46|78.9|78.5|78.93|78.53|78.86|78.46|12
1732633750000|2024-11-26 15:09:10|78.89|78.49|78.81|78.41|78.91|78.51|78.81|78.41|22
1732633760000|2024-11-26 15:09:20|78.82|78.42|78.78|78.38|78.82|78.42|78.78|78.38|8
1732633770000|2024-11-26 15:09:30|78.72|78.32|78.77|78.37|78.79|78.39|78.72|78.32|16
1732633780000|2024-11-26 15:09:40|78.79|78.39|78.78|78.38|78.83|78.43|78.76|78.36|13
1732633790000|2024-11-26 15:09:50|78.8|78.4|78.79|78.39|78.81|78.41|78.79|78.39|13
1732633800000|2024-11-26 15:10:00|78.8|78.4|78.71|78.31|78.8|78.4|78.71|78.31|16
1732633810000|2024-11-26 15:10:10|78.69|78.29|78.64|78.24|78.69|78.29|78.59|78.19|18
1732633820000|2024-11-26 15:10:20|78.65|78.25|78.57|78.17|78.66|78.26|78.57|78.17|11
1732633830000|2024-11-26 15:10:30|78.55|78.15|78.53|78.13|78.55|78.15|78.53|78.13|3
1732633840000|2024-11-26 15:10:40|78.54|78.14|78.61|78.21|78.61|78.21|78.54|78.14|16
1732633850000|2024-11-26 15:10:50|78.64|78.24|78.64|78.24|78.66|78.26|78.63|78.23|11
1732633860000|2024-11-26 15:11:00|78.63|78.23|78.53|78.13|78.64|78.24|78.53|78.13|22
1732633870000|2024-11-26 15:11:10|78.52|78.12|78.47|78.07|78.53|78.13|78.47|78.07|11
1732633880000|2024-11-26 15:11:20|78.48|78.08|78.42|78.02|78.48|78.08|78.41|78.01|14
1732633890000|2024-11-26 15:11:30|78.41|78.01|78.42|78.02|78.42|78.02|78.4|78|10
1732633900000|2024-11-26 15:11:40|78.43|78.03|78.42|78.02|78.44|78.04|78.41|78.01|5
1732633910000|2024-11-26 15:11:50|78.43|78.03|78.46|78.06|78.49|78.09|78.43|78.03|18
1732633920000|2024-11-26 15:12:00|78.45|78.05|78.39|77.99|78.47|78.07|78.39|77.99|15
1732633930000|2024-11-26 15:12:10|78.38|77.98|78.35|77.95|78.38|77.98|78.35|77.95|7
1732633940000|2024-11-26 15:12:20|78.36|77.96|78.35|77.95|78.39|77.99|78.34|77.94|10
1732633950000|2024-11-26 15:12:30|78.34|77.94|78.38|77.98|78.38|77.98|78.34|77.94|5
1732633960000|2024-11-26 15:12:40|78.39|77.99|78.44|78.04|78.46|78.06|78.39|77.99|7
1732633970000|2024-11-26 15:12:50|78.43|78.03|78.5|78.1|78.51|78.11|78.43|78.03|14
1732633980000|2024-11-26 15:13:00|78.51|78.11|78.51|78.11|78.52|78.12|78.48|78.08|15
1732633990000|2024-11-26 15:13:10|78.53|78.13|78.59|78.19|78.59|78.19|78.51|78.11|17
1732634000000|2024-11-26 15:13:20|78.58|78.18|78.67|78.27|78.69|78.29|78.54|78.14|18
1732634010000|2024-11-26 15:13:30|78.66|78.26|78.61|78.21|78.66|78.26|78.61|78.21|17
1732634020000|2024-11-26 15:13:40|78.6|78.2|78.66|78.26|78.67|78.27|78.6|78.2|14
1732634030000|2024-11-26 15:13:50|78.65|78.25|78.7|78.3|78.7|78.3|78.63|78.23|13
1732634040000|2024-11-26 15:14:00|78.69|78.29|78.64|78.24|78.69|78.29|78.64|78.24|11
1732634050000|2024-11-26 15:14:10|78.63|78.23|78.62|78.22|78.67|78.27|78.61|78.21|17
1732634060000|2024-11-26 15:14:20|78.63|78.23|78.7|78.3|78.7|78.3|78.63|78.23|18
1732634070000|2024-11-26 15:14:30|78.69|78.29|78.67|78.27|78.7|78.3|78.66|78.26|17
1732634080000|2024-11-26 15:14:40|78.65|78.25|78.69|78.29|78.69|78.29|78.65|78.25|16
1732634090000|2024-11-26 15:14:50|78.7|78.3|78.7|78.3|78.7|78.3|78.68|78.28|9
1732634100000|2024-11-26 15:15:00|78.69|78.29|78.61|78.21|78.69|78.29|78.56|78.16|18
1732634110000|2024-11-26 15:15:10|78.6|78.2|78.58|78.18|78.61|78.21|78.57|78.17|25
1732634120000|2024-11-26 15:15:20|78.6|78.2|78.71|78.31|78.8|78.4|78.6|78.2|17
1732634130000|2024-11-26 15:15:30|78.72|78.32|78.72|78.32|78.76|78.36|78.72|78.32|19
1732634140000|2024-11-26 15:15:40|78.7|78.3|78.69|78.29|78.71|78.31|78.68|78.28|17
1732634150000|2024-11-26 15:15:50|78.7|78.3|78.7|78.3|78.71|78.31|78.69|78.29|11
1732634160000|2024-11-26 15:16:00|78.69|78.29|78.7|78.3|78.7|78.3|78.57|78.17|23
1732634170000|2024-11-26 15:16:10|78.69|78.29|78.84|78.44|78.84|78.44|78.69|78.29|22
1732634180000|2024-11-26 15:16:20|78.86|78.46|78.71|78.31|78.86|78.46|78.71|78.31|19
1732634190000|2024-11-26 15:16:30|78.72|78.32|78.71|78.31|78.74|78.34|78.63|78.23|22
1732634200000|2024-11-26 15:16:40|78.72|78.32|78.63|78.23|78.74|78.34|78.62|78.22|16
1732634210000|2024-11-26 15:16:50|78.62|78.22|78.58|78.18|78.62|78.22|78.57|78.17|15
1732634220000|2024-11-26 15:17:00|78.59|78.19|78.56|78.16|78.61|78.21|78.52|78.12|20
1732634230000|2024-11-26 15:17:10|78.55|78.15|78.45|78.05|78.55|78.15|78.45|78.05|17
1732634240000|2024-11-26 15:17:20|78.44|78.04|78.49|78.09|78.52|78.12|78.41|78.01|15
1732634250000|2024-11-26 15:17:30|78.46|78.06|78.37|77.97|78.47|78.07|78.37|77.97|21
1732634260000|2024-11-26 15:17:40|78.38|77.98|78.23|77.83|78.38|77.98|78.23|77.83|10
1732634270000|2024-11-26 15:17:50|78.22|77.82|78.21|77.81|78.22|77.82|78.18|77.78|18
1732634280000|2024-11-26 15:18:00|78.2|77.8|78.07|77.67|78.21|77.81|78.07|77.67|18
1732634290000|2024-11-26 15:18:10|78.08|77.68|78.15|77.75|78.17|77.77|78.08|77.68|18
1732634300000|2024-11-26 15:18:20|78.16|77.76|78.18|77.78|78.2|77.8|78.12|77.72|17
1732634310000|2024-11-26 15:18:30|78.17|77.77|78.16|77.76|78.18|77.78|78.12|77.72|20
1732634320000|2024-11-26 15:18:40|78.15|77.75|78.1|77.7|78.16|77.76|78.09|77.69|15
1732634330000|2024-11-26 15:18:50|78.11|77.71|78.11|77.71|78.18|77.78|78.11|77.71|11
1732634340000|2024-11-26 15:19:00|78.1|77.7|78.1|77.7|78.11|77.71|78.07|77.67|14
1732634350000|2024-11-26 15:19:10|78.09|77.69|78.04|77.64|78.09|77.69|78.02|77.62|9
1732634360000|2024-11-26 15:19:20|78.03|77.63|78.04|77.64|78.08|77.68|78.03|77.63|10
1732634370000|2024-11-26 15:19:30|78.02|77.62|78.03|77.63|78.05|77.65|78.02|77.62|7
1732634380000|2024-11-26 15:19:40|78.02|77.62|78.02|77.62|78.03|77.63|78.02|77.62|5
1732634390000|2024-11-26 15:19:50|77.98|77.58|77.87|77.47|77.98|77.58|77.87|77.47|10
1732634400000|2024-11-26 15:20:00|77.9|77.5|77.76|77.36|77.9|77.5|77.76|77.36|18
1732634410000|2024-11-26 15:20:10|77.74|77.34|77.72|77.32|77.75|77.35|77.72|77.32|13
1732634420000|2024-11-26 15:20:20|77.73|77.33|77.79|77.39|77.8|77.4|77.73|77.33|13
1732634430000|2024-11-26 15:20:30|77.8|77.4|77.73|77.33|77.8|77.4|77.73|77.33|15
1732634440000|2024-11-26 15:20:40|77.74|77.34|77.7|77.3|77.74|77.34|77.7|77.3|12
1732634450000|2024-11-26 15:20:50|77.71|77.31|77.67|77.27|77.71|77.31|77.66|77.26|11
1732634460000|2024-11-26 15:21:00|77.68|77.28|77.7|77.3|77.77|77.37|77.67|77.27|15
1732634470000|2024-11-26 15:21:10|77.72|77.32|77.61|77.21|77.72|77.32|77.59|77.19|15
1732634480000|2024-11-26 15:21:20|77.56|77.16|77.58|77.18|77.61|77.21|77.56|77.16|25
1732634490000|2024-11-26 15:21:30|77.56|77.16|77.51|77.11|77.59|77.19|77.51|77.11|22
1732634500000|2024-11-26 15:21:40|77.5|77.1|77.48|77.08|77.5|77.1|77.48|77.08|3
1732634510000|2024-11-26 15:21:50|77.49|77.09|77.49|77.09|77.52|77.12|77.49|77.09|17
1732634520000|2024-11-26 15:22:00|77.47|77.07|77.41|77.01|77.48|77.08|77.4|77|20
1732634530000|2024-11-26 15:22:10|77.4|77|77.35|76.95|77.41|77.01|77.35|76.95|10
1732634540000|2024-11-26 15:22:20|77.33|76.93|77.4|77|77.4|77|77.33|76.93|16
1732634550000|2024-11-26 15:22:30|77.41|77.01|77.34|76.94|77.41|77.01|77.32|76.92|16
1732634560000|2024-11-26 15:22:40|77.35|76.95|77.39|76.99|77.39|76.99|77.33|76.93|20
1732634570000|2024-11-26 15:22:50|77.38|76.98|77.4|77|77.41|77.01|77.36|76.96|14
1732634580000|2024-11-26 15:23:00|77.41|77.01|77.47|77.07|77.48|77.08|77.38|76.98|23
1732634590000|2024-11-26 15:23:10|77.48|77.08|77.58|77.18|77.6|77.2|77.48|77.08|22
1732634600000|2024-11-26 15:23:20|77.59|77.19|77.5|77.1|77.59|77.19|77.5|77.1|12
1732634610000|2024-11-26 15:23:30|77.49|77.09|77.52|77.12|77.56|77.16|77.46|77.06|14
1732634620000|2024-11-26 15:23:40|77.53|77.13|77.67|77.27|77.67|77.27|77.53|77.13|12
1732634630000|2024-11-26 15:23:50|77.66|77.26|77.69|77.29|77.69|77.29|77.64|77.24|7
1732634640000|2024-11-26 15:24:00|77.71|77.31|77.62|77.22|77.72|77.32|77.62|77.22|17
1732634650000|2024-11-26 15:24:10|77.64|77.24|77.7|77.3|77.72|77.32|77.63|77.23|11
1732634660000|2024-11-26 15:24:20|77.71|77.31|77.61|77.21|77.71|77.31|77.6|77.2|15
1732634670000|2024-11-26 15:24:30|77.6|77.2|77.69|77.29|77.69|77.29|77.6|77.2|10
1732634680000|2024-11-26 15:24:40|77.68|77.28|77.77|77.37|77.77|77.37|77.64|77.24|21
1732634690000|2024-11-26 15:24:50|77.76|77.36|77.79|77.39|77.8|77.4|77.76|77.36|7
1732634700000|2024-11-26 15:25:00|77.78|77.38|77.66|77.26|77.79|77.39|77.64|77.24|19
1732634710000|2024-11-26 15:25:10|77.65|77.25|77.59|77.19|77.66|77.26|77.59|77.19|17
1732634720000|2024-11-26 15:25:20|77.58|77.18|77.63|77.23|77.63|77.23|77.54|77.14|17
1732634730000|2024-11-26 15:25:30|77.64|77.24|77.84|77.44|77.84|77.44|77.64|77.24|14
1732634740000|2024-11-26 15:25:40|77.85|77.45|77.92|77.52|77.98|77.58|77.85|77.45|14
1732634750000|2024-11-26 15:25:50|77.9|77.5|77.83|77.43|77.9|77.5|77.83|77.43|13
1732634760000|2024-11-26 15:26:00|77.84|77.44|77.85|77.45|77.86|77.46|77.8|77.4|15
1732634770000|2024-11-26 15:26:10|77.86|77.46|77.85|77.45|77.89|77.49|77.84|77.44|16
1732634780000|2024-11-26 15:26:20|77.84|77.44|77.78|77.38|77.85|77.45|77.78|77.38|15
1732634790000|2024-11-26 15:26:30|77.76|77.36|77.68|77.28|77.76|77.36|77.67|77.27|10
1732634800000|2024-11-26 15:26:40|77.64|77.24|77.73|77.33|77.74|77.34|77.64|77.24|14
1732634810000|2024-11-26 15:26:50|77.76|77.36|77.72|77.32|77.76|77.36|77.72|77.32|7
1732634820000|2024-11-26 15:27:00|77.71|77.31|77.71|77.31|77.72|77.32|77.69|77.29|10
1732634830000|2024-11-26 15:27:10|77.72|77.32|77.86|77.46|77.87|77.47|77.72|77.32|16
1732634840000|2024-11-26 15:27:20|77.85|77.45|77.74|77.34|77.85|77.45|77.74|77.34|11
1732634850000|2024-11-26 15:27:30|77.72|77.32|77.77|77.37|77.78|77.38|77.71|77.31|14
1732634860000|2024-11-26 15:27:40|77.78|77.38|77.86|77.46|77.86|77.46|77.78|77.38|10
1732634870000|2024-11-26 15:27:50|77.85|77.45|77.91|77.51|77.92|77.52|77.84|77.44|14
1732634880000|2024-11-26 15:28:00|77.9|77.5|78.01|77.61|78.01|77.61|77.89|77.49|13
1732634890000|2024-11-26 15:28:10|78.03|77.63|78.08|77.68|78.08|77.68|78.03|77.63|10
1732634900000|2024-11-26 15:28:20|78.07|77.67|78.16|77.76|78.16|77.76|78.06|77.66|10
1732634910000|2024-11-26 15:28:30|78.15|77.75|78.08|77.68|78.16|77.76|78.04|77.64|18
1732634920000|2024-11-26 15:28:40|78.07|77.67|78.08|77.68|78.08|77.68|78.03|77.63|11
1732634930000|2024-11-26 15:28:50|78.07|77.67|77.91|77.51|78.07|77.67|77.91|77.51|14
1732634940000|2024-11-26 15:29:00|77.92|77.52|77.94|77.54|77.94|77.54|77.9|77.5|10
1732634950000|2024-11-26 15:29:10|77.92|77.52|77.91|77.51|77.93|77.53|77.87|77.47|11
1732634960000|2024-11-26 15:29:20|77.9|77.5|77.92|77.52|77.95|77.55|77.9|77.5|8
1732634970000|2024-11-26 15:29:30|77.91|77.51|77.92|77.52|77.92|77.52|77.89|77.49|11
1732634980000|2024-11-26 15:29:40|77.93|77.53|77.97|77.57|77.97|77.57|77.93|77.53|7
1732634990000|2024-11-26 15:29:50|77.96|77.56|77.94|77.54|77.96|77.56|77.94|77.54|4
1732635000000|2024-11-26 15:30:00|77.95|77.55|77.83|77.43|77.97|77.57|77.82|77.42|17
1732635010000|2024-11-26 15:30:10|77.82|77.42|77.88|77.48|77.9|77.5|77.82|77.42|17
1732635020000|2024-11-26 15:30:20|77.89|77.49|78|77.6|78|77.6|77.89|77.49|18
1732635030000|2024-11-26 15:30:30|78.01|77.61|77.92|77.52|78.02|77.62|77.92|77.52|14
1732635040000|2024-11-26 15:30:40|77.89|77.49|77.72|77.32|77.9|77.5|77.72|77.32|12
1732635050000|2024-11-26 15:30:50|77.7|77.3|77.72|77.32|77.72|77.32|77.69|77.29|15
1732635060000|2024-11-26 15:31:00|77.73|77.33|77.71|77.31|77.76|77.36|77.71|77.31|15
1732635070000|2024-11-26 15:31:10|77.72|77.32|77.8|77.4|77.81|77.41|77.72|77.32|24
1732635080000|2024-11-26 15:31:20|77.81|77.41|77.73|77.33|77.84|77.44|77.72|77.32|16
1732635090000|2024-11-26 15:31:30|77.75|77.35|77.72|77.32|77.81|77.41|77.71|77.31|17
1732635100000|2024-11-26 15:31:40|77.71|77.31|77.77|77.37|77.78|77.38|77.69|77.29|18
1732635110000|2024-11-26 15:31:50|77.78|77.38|77.72|77.32|77.78|77.38|77.71|77.31|23
1732635120000|2024-11-26 15:32:00|77.71|77.31|77.59|77.19|77.72|77.32|77.57|77.17|26
1732635130000|2024-11-26 15:32:10|77.58|77.18|77.6|77.2|77.61|77.21|77.53|77.13|18
1732635140000|2024-11-26 15:32:20|77.59|77.19|77.57|77.17|77.64|77.24|77.53|77.13|22
1732635150000|2024-11-26 15:32:30|77.58|77.18|77.61|77.21|77.61|77.21|77.56|77.16|17
1732635160000|2024-11-26 15:32:40|77.63|77.23|77.61|77.21|77.66|77.26|77.57|77.17|13
1732635170000|2024-11-26 15:32:50|77.62|77.22|77.69|77.29|77.69|77.29|77.59|77.19|14
1732635180000|2024-11-26 15:33:00|77.68|77.28|77.68|77.28|77.7|77.3|77.62|77.22|18
1732635190000|2024-11-26 15:33:10|77.67|77.27|77.69|77.29|77.69|77.29|77.63|77.23|12
1732635200000|2024-11-26 15:33:20|77.7|77.3|77.79|77.39|77.79|77.39|77.7|77.3|6
1732635210000|2024-11-26 15:33:30|77.78|77.38|77.86|77.46|77.87|77.47|77.74|77.34|19
1732635220000|2024-11-26 15:33:40|77.88|77.48|77.83|77.43|77.89|77.49|77.82|77.42|19
1732635230000|2024-11-26 15:33:50|77.84|77.44|77.78|77.38|77.84|77.44|77.72|77.32|18
1732635240000|2024-11-26 15:34:00|77.77|77.37|77.7|77.3|77.77|77.37|77.66|77.26|25
1732635250000|2024-11-26 15:34:10|77.71|77.31|77.61|77.21|77.72|77.32|77.61|77.21|17
1732635260000|2024-11-26 15:34:20|77.62|77.22|77.84|77.44|77.84|77.44|77.62|77.22|16
1732635270000|2024-11-26 15:34:30|77.83|77.43|77.88|77.48|77.88|77.48|77.81|77.41|17
1732635280000|2024-11-26 15:34:40|77.86|77.46|77.85|77.45|77.88|77.48|77.84|77.44|22
1732635290000|2024-11-26 15:34:50|77.82|77.42|77.73|77.33|77.82|77.42|77.72|77.32|17
1732635300000|2024-11-26 15:35:00|77.72|77.32|77.89|77.49|77.89|77.49|77.71|77.31|17
1732635310000|2024-11-26 15:35:10|77.88|77.48|77.89|77.49|77.94|77.54|77.84|77.44|18
1732635320000|2024-11-26 15:35:20|77.88|77.48|77.92|77.52|77.92|77.52|77.86|77.46|19
1732635330000|2024-11-26 15:35:30|77.93|77.53|77.94|77.54|77.97|77.57|77.91|77.51|14
1732635340000|2024-11-26 15:35:40|77.93|77.53|77.94|77.54|78.02|77.62|77.93|77.53|12
1732635350000|2024-11-26 15:35:50|77.95|77.55|77.99|77.59|78|77.6|77.93|77.53|11
1732635360000|2024-11-26 15:36:00|78|77.6|78.08|77.68|78.08|77.68|78|77.6|15
1732635370000|2024-11-26 15:36:10|78.07|77.67|78.16|77.76|78.17|77.77|78.07|77.67|15
1732635380000|2024-11-26 15:36:20|78.18|77.78|78.14|77.74|78.18|77.78|78.13|77.73|9
1732635390000|2024-11-26 15:36:30|78.13|77.73|78.17|77.77|78.17|77.77|78.1|77.7|14
1732635400000|2024-11-26 15:36:40|78.18|77.78|78.19|77.79|78.19|77.79|78.16|77.76|6
1732635410000|2024-11-26 15:36:50|78.18|77.78|78.21|77.81|78.22|77.82|78.17|77.77|10
1732635420000|2024-11-26 15:37:00|78.2|77.8|78.26|77.86|78.27|77.87|78.19|77.79|13
1732635430000|2024-11-26 15:37:10|78.27|77.87|78.13|77.73|78.28|77.88|78.13|77.73|14
1732635440000|2024-11-26 15:37:20|78.1|77.7|78.1|77.7|78.1|77.7|78.07|77.67|15
1732635450000|2024-11-26 15:37:30|78.11|77.71|78.08|77.68|78.11|77.71|78.08|77.68|10
1732635460000|2024-11-26 15:37:40|78.05|77.65|78.02|77.62|78.05|77.65|77.99|77.59|13
1732635470000|2024-11-26 15:37:50|78.05|77.65|78.05|77.65|78.09|77.69|78.03|77.63|15
1732635480000|2024-11-26 15:38:00|78.06|77.66|78.1|77.7|78.14|77.74|78.02|77.62|23
1732635490000|2024-11-26 15:38:10|78.14|77.74|78.15|77.75|78.18|77.78|78.12|77.72|14
1732635500000|2024-11-26 15:38:20|78.17|77.77|78.23|77.83|78.23|77.83|78.16|77.76|12
1732635510000|2024-11-26 15:38:30|78.22|77.82|78.29|77.89|78.3|77.9|78.22|77.82|9
1732635520000|2024-11-26 15:38:40|78.3|77.9|78.3|77.9|78.32|77.92|78.3|77.9|5
1732635530000|2024-11-26 15:38:50|78.29|77.89|78.29|77.89|78.29|77.89|78.28|77.88|11
1732635540000|2024-11-26 15:39:00|78.3|77.9|78.36|77.96|78.38|77.98|78.3|77.9|10
1732635550000|2024-11-26 15:39:10|78.35|77.95|78.35|77.95|78.37|77.97|78.33|77.93|9
1732635560000|2024-11-26 15:39:20|78.37|77.97|78.42|78.02|78.42|78.02|78.37|77.97|6
1732635570000|2024-11-26 15:39:30|78.44|78.04|78.48|78.08|78.49|78.09|78.44|78.04|5
1732635580000|2024-11-26 15:39:40|78.47|78.07|78.5|78.1|78.5|78.1|78.44|78.04|13
1732635590000|2024-11-26 15:39:50|78.49|78.09|78.53|78.13|78.56|78.16|78.49|78.09|11
1732635600000|2024-11-26 15:40:00|78.54|78.14|78.57|78.17|78.57|78.17|78.53|78.13|16
1732635610000|2024-11-26 15:40:10|78.55|78.15|78.5|78.1|78.56|78.16|78.49|78.09|17
1732635620000|2024-11-26 15:40:20|78.49|78.09|78.5|78.1|78.52|78.12|78.49|78.09|12
1732635630000|2024-11-26 15:40:30|78.49|78.09|78.46|78.06|78.49|78.09|78.42|78.02|16
1732635640000|2024-11-26 15:40:40|78.47|78.07|78.47|78.07|78.5|78.1|78.41|78.01|13
1732635650000|2024-11-26 15:40:50|78.46|78.06|78.47|78.07|78.49|78.09|78.45|78.05|10
1732635660000|2024-11-26 15:41:00|78.48|78.08|78.51|78.11|78.53|78.13|78.46|78.06|17
1732635670000|2024-11-26 15:41:10|78.52|78.12|78.48|78.08|78.53|78.13|78.46|78.06|13
1732635680000|2024-11-26 15:41:20|78.49|78.09|78.49|78.09|78.51|78.11|78.47|78.07|9
1732635690000|2024-11-26 15:41:30|78.5|78.1|78.52|78.12|78.52|78.12|78.49|78.09|9
1732635700000|2024-11-26 15:41:40|78.5|78.1|78.4|78|78.5|78.1|78.4|78|14
1732635710000|2024-11-26 15:41:50|78.39|77.99|78.3|77.9|78.39|77.99|78.28|77.88|18
1732635720000|2024-11-26 15:42:00|78.29|77.89|78.31|77.91|78.31|77.91|78.24|77.84|13
1732635730000|2024-11-26 15:42:10|78.33|77.93|78.3|77.9|78.38|77.98|78.3|77.9|18
1732635740000|2024-11-26 15:42:20|78.32|77.92|78.34|77.94|78.37|77.97|78.32|77.92|9
1732635750000|2024-11-26 15:42:30|78.35|77.95|78.32|77.92|78.36|77.96|78.32|77.92|14
1732635760000|2024-11-26 15:42:40|78.31|77.91|78.36|77.96|78.38|77.98|78.31|77.91|14
1732635770000|2024-11-26 15:42:50|78.33|77.93|78.35|77.95|78.38|77.98|78.33|77.93|13
1732635780000|2024-11-26 15:43:00|78.34|77.94|78.5|78.1|78.5|78.1|78.34|77.94|16
1732635790000|2024-11-26 15:43:10|78.51|78.11|78.51|78.11|78.52|78.12|78.48|78.08|7
1732635800000|2024-11-26 15:43:20|78.46|78.06|78.37|77.97|78.46|78.06|78.35|77.95|16
1732635810000|2024-11-26 15:43:30|78.38|77.98|78.42|78.02|78.42|78.02|78.38|77.98|9
1732635820000|2024-11-26 15:43:40|78.43|78.03|78.39|77.99|78.43|78.03|78.39|77.99|12
1732635830000|2024-11-26 15:43:50|78.4|78|78.41|78.01|78.41|78.01|78.39|77.99|12
1732635840000|2024-11-26 15:44:00|78.42|78.02|78.48|78.08|78.48|78.08|78.41|78.01|17
1732635850000|2024-11-26 15:44:10|78.47|78.07|78.38|77.98|78.47|78.07|78.37|77.97|17
1732635860000|2024-11-26 15:44:20|78.39|77.99|78.51|78.11|78.51|78.11|78.38|77.98|12
1732635870000|2024-11-26 15:44:30|78.53|78.13|78.61|78.21|78.61|78.21|78.53|78.13|9
1732635880000|2024-11-26 15:44:40|78.6|78.2|78.65|78.25|78.66|78.26|78.6|78.2|8
1732635890000|2024-11-26 15:44:50|78.64|78.24|78.65|78.25|78.66|78.26|78.64|78.24|16
1732635900000|2024-11-26 15:45:00|78.63|78.23|78.54|78.14|78.63|78.23|78.53|78.13|19
1732635910000|2024-11-26 15:45:10|78.55|78.15|78.55|78.15|78.56|78.16|78.48|78.08|21
1732635920000|2024-11-26 15:45:20|78.53|78.13|78.66|78.26|78.66|78.26|78.53|78.13|22
1732635930000|2024-11-26 15:45:30|78.67|78.27|78.7|78.3|78.7|78.3|78.67|78.27|9
1732635940000|2024-11-26 15:45:40|78.69|78.29|78.7|78.3|78.72|78.32|78.69|78.29|7
1732635950000|2024-11-26 15:45:50|78.69|78.29|78.71|78.31|78.71|78.31|78.69|78.29|9
1732635960000|2024-11-26 15:46:00|78.7|78.3|78.66|78.26|78.7|78.3|78.64|78.24|16
1732635970000|2024-11-26 15:46:10|78.65|78.25|78.56|78.16|78.66|78.26|78.55|78.15|16
1732635980000|2024-11-26 15:46:20|78.57|78.17|78.52|78.12|78.6|78.2|78.52|78.12|19
1732635990000|2024-11-26 15:46:30|78.51|78.11|78.56|78.16|78.56|78.16|78.47|78.07|22
1732636000000|2024-11-26 15:46:40|78.55|78.15|78.51|78.11|78.57|78.17|78.51|78.11|17
1732636010000|2024-11-26 15:46:50|78.52|78.12|78.52|78.12|78.57|78.17|78.51|78.11|19
1732636020000|2024-11-26 15:47:00|78.53|78.13|78.52|78.12|78.59|78.19|78.51|78.11|17
1732636030000|2024-11-26 15:47:10|78.51|78.11|78.52|78.12|78.58|78.18|78.47|78.07|22
1732636040000|2024-11-26 15:47:20|78.53|78.13|78.5|78.1|78.57|78.17|78.49|78.09|12
1732636050000|2024-11-26 15:47:30|78.51|78.11|78.59|78.19|78.59|78.19|78.51|78.11|14
1732636060000|2024-11-26 15:47:40|78.6|78.2|78.56|78.16|78.6|78.2|78.55|78.15|11
1732636070000|2024-11-26 15:47:50|78.54|78.14|78.57|78.17|78.59|78.19|78.54|78.14|14
1732636080000|2024-11-26 15:48:00|78.58|78.18|78.71|78.31|78.71|78.31|78.58|78.18|19
1732636090000|2024-11-26 15:48:10|78.73|78.33|78.69|78.29|78.73|78.33|78.63|78.23|21
1732636100000|2024-11-26 15:48:20|78.68|78.28|78.68|78.28|78.69|78.29|78.63|78.23|18
1732636110000|2024-11-26 15:48:30|78.69|78.29|78.76|78.36|78.76|78.36|78.68|78.28|16
1732636120000|2024-11-26 15:48:40|78.78|78.38|78.78|78.38|78.79|78.39|78.74|78.34|17
1732636130000|2024-11-26 15:48:50|78.77|78.37|78.77|78.37|78.78|78.38|78.73|78.33|20
1732636140000|2024-11-26 15:49:00|78.76|78.36|78.76|78.36|78.77|78.37|78.72|78.32|21
1732636150000|2024-11-26 15:49:10|78.75|78.35|78.75|78.35|78.75|78.35|78.72|78.32|8
1732636160000|2024-11-26 15:49:20|78.77|78.37|78.72|78.32|78.8|78.4|78.7|78.3|13
1732636170000|2024-11-26 15:49:30|78.74|78.34|78.62|78.22|78.76|78.36|78.62|78.22|16
1732636180000|2024-11-26 15:49:40|78.61|78.21|78.59|78.19|78.61|78.21|78.59|78.19|5
1732636190000|2024-11-26 15:49:50|78.58|78.18|78.58|78.18|78.59|78.19|78.56|78.16|12
1732636200000|2024-11-26 15:50:00|78.59|78.19|78.57|78.17|78.61|78.21|78.45|78.05|18
1732636210000|2024-11-26 15:50:10|78.58|78.18|78.59|78.19|78.63|78.23|78.58|78.18|21
1732636220000|2024-11-26 15:50:20|78.57|78.17|78.57|78.17|78.57|78.17|78.49|78.09|14
1732636230000|2024-11-26 15:50:30|78.58|78.18|78.64|78.24|78.64|78.24|78.58|78.18|14
1732636240000|2024-11-26 15:50:40|78.63|78.23|78.65|78.25|78.73|78.33|78.63|78.23|17
1732636250000|2024-11-26 15:50:50|78.64|78.24|78.61|78.21|78.67|78.27|78.6|78.2|11
1732636260000|2024-11-26 15:51:00|78.62|78.22|78.59|78.19|78.69|78.29|78.59|78.19|18
1732636270000|2024-11-26 15:51:10|78.55|78.15|78.41|78.01|78.55|78.15|78.34|77.94|23
1732636280000|2024-11-26 15:51:20|78.4|78|78.46|78.06|78.46|78.06|78.39|77.99|18
1732636290000|2024-11-26 15:51:30|78.5|78.1|78.53|78.13|78.53|78.13|78.49|78.09|9
1732636300000|2024-11-26 15:51:40|78.52|78.12|78.53|78.13|78.55|78.15|78.48|78.08|21
1732636310000|2024-11-26 15:51:50|78.54|78.14|78.53|78.13|78.55|78.15|78.53|78.13|4
1732636320000|2024-11-26 15:52:00|78.52|78.12|78.47|78.07|78.52|78.12|78.44|78.04|19
1732636330000|2024-11-26 15:52:10|78.46|78.06|78.39|77.99|78.47|78.07|78.39|77.99|13
1732636340000|2024-11-26 15:52:20|78.34|77.94|78.25|77.85|78.34|77.94|78.24|77.84|26
1732636350000|2024-11-26 15:52:30|78.24|77.84|78.3|77.9|78.3|77.9|78.21|77.81|21
1732636360000|2024-11-26 15:52:40|78.31|77.91|78.33|77.93|78.34|77.94|78.29|77.89|12
1732636370000|2024-11-26 15:52:50|78.31|77.91|78.22|77.82|78.31|77.91|78.21|77.81|9
1732636380000|2024-11-26 15:53:00|78.23|77.83|78.31|77.91|78.35|77.95|78.22|77.82|20
1732636390000|2024-11-26 15:53:10|78.32|77.92|78.33|77.93|78.33|77.93|78.29|77.89|13
1732636400000|2024-11-26 15:53:20|78.34|77.94|78.29|77.89|78.34|77.94|78.29|77.89|11
1732636410000|2024-11-26 15:53:30|78.3|77.9|78.3|77.9|78.31|77.91|78.29|77.89|9
1732636420000|2024-11-26 15:53:40|78.29|77.89|78.22|77.82|78.3|77.9|78.22|77.82|17
1732636430000|2024-11-26 15:53:50|78.21|77.81|78.18|77.78|78.22|77.82|78.15|77.75|22
1732636440000|2024-11-26 15:54:00|78.19|77.79|78.14|77.74|78.22|77.82|78.14|77.74|14
1732636450000|2024-11-26 15:54:10|78.13|77.73|78.02|77.62|78.13|77.73|78|77.6|12
1732636460000|2024-11-26 15:54:20|78.01|77.61|77.91|77.51|78.02|77.62|77.91|77.51|10
1732636470000|2024-11-26 15:54:30|77.9|77.5|77.83|77.43|77.9|77.5|77.83|77.43|13
1732636480000|2024-11-26 15:54:40|77.82|77.42|77.89|77.49|77.89|77.49|77.82|77.42|13
1732636490000|2024-11-26 15:54:50|77.88|77.48|77.84|77.44|77.88|77.48|77.84|77.44|6
1732636500000|2024-11-26 15:55:00|77.83|77.43|77.9|77.5|77.9|77.5|77.83|77.43|11
1732636510000|2024-11-26 15:55:10|77.87|77.47|77.81|77.41|77.89|77.49|77.8|77.4|13
1732636520000|2024-11-26 15:55:20|77.8|77.4|77.85|77.45|77.87|77.47|77.76|77.36|15
1732636530000|2024-11-26 15:55:30|77.83|77.43|77.82|77.42|77.85|77.45|77.81|77.41|14
1732636540000|2024-11-26 15:55:40|77.83|77.43|77.81|77.41|77.83|77.43|77.81|77.41|11
1732636550000|2024-11-26 15:55:50|77.82|77.42|77.82|77.42|77.82|77.42|77.81|77.41|3
1732636560000|2024-11-26 15:56:00|77.83|77.43|77.91|77.51|77.91|77.51|77.83|77.43|13
1732636570000|2024-11-26 15:56:10|77.93|77.53|77.9|77.5|77.95|77.55|77.9|77.5|13
1732636580000|2024-11-26 15:56:20|77.91|77.51|77.79|77.39|77.92|77.52|77.78|77.38|17
1732636590000|2024-11-26 15:56:30|77.78|77.38|77.81|77.41|77.81|77.41|77.78|77.38|10
1732636600000|2024-11-26 15:56:40|77.82|77.42|77.86|77.46|77.86|77.46|77.81|77.41|13
1732636610000|2024-11-26 15:56:50|77.85|77.45|77.97|77.57|77.97|77.57|77.85|77.45|13
1732636620000|2024-11-26 15:57:00|77.98|77.58|77.81|77.41|77.99|77.59|77.81|77.41|18
1732636630000|2024-11-26 15:57:10|77.8|77.4|77.89|77.49|77.9|77.5|77.78|77.38|16
1732636640000|2024-11-26 15:57:20|77.9|77.5|77.96|77.56|77.96|77.56|77.89|77.49|9
1732636650000|2024-11-26 15:57:30|77.95|77.55|77.94|77.54|77.97|77.57|77.93|77.53|20
1732636660000|2024-11-26 15:57:40|77.93|77.53|77.8|77.4|77.93|77.53|77.79|77.39|18
1732636670000|2024-11-26 15:57:50|77.81|77.41|77.83|77.43|77.86|77.46|77.81|77.41|11
1732636680000|2024-11-26 15:58:00|77.82|77.42|77.76|77.36|77.83|77.43|77.76|77.36|13
1732636690000|2024-11-26 15:58:10|77.77|77.37|77.75|77.35|77.77|77.37|77.73|77.33|13
1732636700000|2024-11-26 15:58:20|77.76|77.36|77.72|77.32|77.77|77.37|77.72|77.32|8
1732636710000|2024-11-26 15:58:30|77.7|77.3|77.66|77.26|77.71|77.31|77.62|77.22|19
1732636720000|2024-11-26 15:58:40|77.67|77.27|77.68|77.28|77.7|77.3|77.66|77.26|14
1732636730000|2024-11-26 15:58:50|77.67|77.27|77.66|77.26|77.67|77.27|77.65|77.25|6
1732636740000|2024-11-26 15:59:00|77.67|77.27|77.64|77.24|77.7|77.3|77.64|77.24|22
1732636750000|2024-11-26 15:59:10|77.65|77.25|77.65|77.25|77.65|77.25|77.63|77.23|5
1732636760000|2024-11-26 15:59:20|77.67|77.27|77.7|77.3|77.71|77.31|77.67|77.27|12
1732636770000|2024-11-26 15:59:30|77.68|77.28|77.66|77.26|77.71|77.31|77.66|77.26|12
1732636780000|2024-11-26 15:59:40|77.65|77.25|77.64|77.24|77.66|77.26|77.61|77.21|15
1732636790000|2024-11-26 15:59:50|77.63|77.23|77.6|77.2|77.63|77.23|77.6|77.2|9
1732636800000|2024-11-26 16:00:00|77.61|77.21|77.67|77.27|77.67|77.27|77.61|77.21|9
1732636810000|2024-11-26 16:00:10|77.69|77.29|77.73|77.33|77.73|77.33|77.69|77.29|12
1732636820000|2024-11-26 16:00:20|77.74|77.34|77.62|77.22|77.74|77.34|77.62|77.22|12
1732636830000|2024-11-26 16:00:30|77.61|77.21|77.68|77.28|77.68|77.28|77.61|77.21|12
1732636840000|2024-11-26 16:00:40|77.71|77.31|77.63|77.23|77.72|77.32|77.63|77.23|13
1732636850000|2024-11-26 16:00:50|77.66|77.26|77.64|77.24|77.69|77.29|77.64|77.24|8
1732636860000|2024-11-26 16:01:00|77.62|77.22|77.53|77.13|77.63|77.23|77.53|77.13|15
1732636870000|2024-11-26 16:01:10|77.52|77.12|77.43|77.03|77.53|77.13|77.39|76.99|14
1732636880000|2024-11-26 16:01:20|77.42|77.02|77.4|77|77.42|77.02|77.39|76.99|14
1732636890000|2024-11-26 16:01:30|77.39|76.99|77.41|77.01|77.41|77.01|77.34|76.94|20
1732636900000|2024-11-26 16:01:40|77.4|77|77.41|77.01|77.41|77.01|77.36|76.96|18
1732636910000|2024-11-26 16:01:50|77.4|77|77.36|76.96|77.4|77|77.34|76.94|14
1732636920000|2024-11-26 16:02:00|77.37|76.97|77.49|77.09|77.5|77.1|77.36|76.96|18
1732636930000|2024-11-26 16:02:10|77.5|77.1|77.77|77.37|77.79|77.39|77.5|77.1|26
1732636940000|2024-11-26 16:02:20|77.78|77.38|77.93|77.53|77.94|77.54|77.78|77.38|20
1732636950000|2024-11-26 16:02:30|77.92|77.52|77.65|77.25|77.92|77.52|77.64|77.24|25
1732636960000|2024-11-26 16:02:40|77.64|77.24|77.78|77.38|77.79|77.39|77.63|77.23|22
1732636970000|2024-11-26 16:02:50|77.77|77.37|77.86|77.46|77.88|77.48|77.71|77.31|22
1732636980000|2024-11-26 16:03:00|77.88|77.48|77.92|77.52|77.92|77.52|77.83|77.43|22
1732636990000|2024-11-26 16:03:10|77.95|77.55|77.9|77.5|77.99|77.59|77.84|77.44|19
1732637000000|2024-11-26 16:03:20|77.93|77.53|77.92|77.52|78.01|77.61|77.92|77.52|22
1732637010000|2024-11-26 16:03:30|77.91|77.51|77.99|77.59|78|77.6|77.89|77.49|25
1732637020000|2024-11-26 16:03:40|78|77.6|77.92|77.52|78|77.6|77.92|77.52|19
1732637030000|2024-11-26 16:03:50|77.93|77.53|77.92|77.52|77.93|77.53|77.89|77.49|13
1732637040000|2024-11-26 16:04:00|77.94|77.54|77.93|77.53|78.02|77.62|77.93|77.53|18
1732637050000|2024-11-26 16:04:10|77.91|77.51|77.81|77.41|77.91|77.51|77.72|77.32|22
1732637060000|2024-11-26 16:04:20|77.8|77.4|77.77|77.37|77.8|77.4|77.74|77.34|16
1732637070000|2024-11-26 16:04:30|77.76|77.36|77.81|77.41|77.85|77.45|77.76|77.36|18
1732637080000|2024-11-26 16:04:40|77.8|77.4|77.63|77.23|77.8|77.4|77.63|77.23|18
1732637090000|2024-11-26 16:04:50|77.64|77.24|77.64|77.24|77.65|77.25|77.62|77.22|9
1732637100000|2024-11-26 16:05:00|77.66|77.26|77.8|77.4|77.81|77.41|77.64|77.24|27
1732637110000|2024-11-26 16:05:10|77.81|77.41|77.66|77.26|77.83|77.43|77.63|77.23|20
1732637120000|2024-11-26 16:05:20|77.67|77.27|77.65|77.25|77.68|77.28|77.63|77.23|18
1732637130000|2024-11-26 16:05:30|77.64|77.24|77.67|77.27|77.7|77.3|77.6|77.2|23
1732637140000|2024-11-26 16:05:40|77.69|77.29|77.66|77.26|77.72|77.32|77.64|77.24|20
1732637150000|2024-11-26 16:05:50|77.67|77.27|77.76|77.36|77.76|77.36|77.67|77.27|13
1732637160000|2024-11-26 16:06:00|77.75|77.35|77.92|77.52|77.92|77.52|77.75|77.35|19
1732637170000|2024-11-26 16:06:10|77.91|77.51|78|77.6|78.01|77.61|77.89|77.49|21
1732637180000|2024-11-26 16:06:20|77.98|77.58|77.99|77.59|78|77.6|77.92|77.52|19
1732637190000|2024-11-26 16:06:30|78|77.6|78.07|77.67|78.07|77.67|77.98|77.58|11
1732637200000|2024-11-26 16:06:40|78.08|77.68|78.13|77.73|78.13|77.73|78.08|77.68|7
1732637210000|2024-11-26 16:06:50|78.14|77.74|78.19|77.79|78.2|77.8|78.12|77.72|12
1732637220000|2024-11-26 16:07:00|78.18|77.78|78.09|77.69|78.18|77.78|78.05|77.65|22
1732637230000|2024-11-26 16:07:10|78.1|77.7|78.16|77.76|78.18|77.78|78.1|77.7|20
1732637240000|2024-11-26 16:07:20|78.18|77.78|78.16|77.76|78.18|77.78|78.15|77.75|9
1732637250000|2024-11-26 16:07:30|78.17|77.77|78.17|77.77|78.18|77.78|78.14|77.74|6
1732637260000|2024-11-26 16:07:40|78.18|77.78|78.18|77.78|78.18|77.78|78.16|77.76|12
1732637270000|2024-11-26 16:07:50|78.17|77.77|78.26|77.86|78.26|77.86|78.17|77.77|9
1732637280000|2024-11-26 16:08:00|78.27|77.87|78.29|77.89|78.3|77.9|78.26|77.86|9
1732637290000|2024-11-26 16:08:10|78.3|77.9|78.32|77.92|78.33|77.93|78.29|77.89|8
1732637300000|2024-11-26 16:08:20|78.31|77.91|78.33|77.93|78.33|77.93|78.31|77.91|8
1732637310000|2024-11-26 16:08:30|78.32|77.92|78.3|77.9|78.35|77.95|78.3|77.9|10
1732637320000|2024-11-26 16:08:40|78.29|77.89|78.28|77.88|78.3|77.9|78.27|77.87|11
1732637330000|2024-11-26 16:08:50|78.29|77.89|78.35|77.95|78.35|77.95|78.28|77.88|12
1732637340000|2024-11-26 16:09:00|78.36|77.96|78.34|77.94|78.37|77.97|78.33|77.93|18
1732637350000|2024-11-26 16:09:10|78.33|77.93|78.29|77.89|78.35|77.95|78.29|77.89|12
1732637360000|2024-11-26 16:09:20|78.3|77.9|78.33|77.93|78.33|77.93|78.28|77.88|7
1732637370000|2024-11-26 16:09:30|78.32|77.92|78.34|77.94|78.35|77.95|78.32|77.92|9
1732637380000|2024-11-26 16:09:40|78.35|77.95|78.32|77.92|78.35|77.95|78.32|77.92|4
1732637390000|2024-11-26 16:09:50|78.33|77.93|78.34|77.94|78.34|77.94|78.32|77.92|12
1732637400000|2024-11-26 16:10:00|78.33|77.93|78.38|77.98|78.38|77.98|78.33|77.93|11
1732637410000|2024-11-26 16:10:10|78.39|77.99|78.38|77.98|78.39|77.99|78.36|77.96|6
1732637420000|2024-11-26 16:10:20|78.39|77.99|78.42|78.02|78.42|78.02|78.39|77.99|3
1732637430000|2024-11-26 16:10:30|78.43|78.03|78.46|78.06|78.47|78.07|78.43|78.03|6
1732637440000|2024-11-26 16:10:40|78.47|78.07|78.47|78.07|78.5|78.1|78.46|78.06|15
1732637450000|2024-11-26 16:10:50|78.48|78.08|78.44|78.04|78.48|78.08|78.44|78.04|16
1732637460000|2024-11-26 16:11:00|78.45|78.05|78.39|77.99|78.45|78.05|78.39|77.99|15
1732637470000|2024-11-26 16:11:10|78.4|78|78.46|78.06|78.47|78.07|78.4|78|17
1732637480000|2024-11-26 16:11:20|78.47|78.07|78.5|78.1|78.5|78.1|78.46|78.06|10
1732637490000|2024-11-26 16:11:30|78.51|78.11|78.5|78.1|78.51|78.11|78.5|78.1|6
1732637500000|2024-11-26 16:11:40|78.51|78.11|78.39|77.99|78.51|78.11|78.39|77.99|19
1732637510000|2024-11-26 16:11:50|78.4|78|78.3|77.9|78.4|78|78.29|77.89|23
1732637520000|2024-11-26 16:12:00|78.28|77.88|78.28|77.88|78.28|77.88|78.24|77.84|19
1732637530000|2024-11-26 16:12:10|78.29|77.89|78.3|77.9|78.39|77.99|78.29|77.89|23
1732637540000|2024-11-26 16:12:20|78.31|77.91|78.32|77.92|78.33|77.93|78.31|77.91|4
1732637550000|2024-11-26 16:12:30|78.33|77.93|78.41|78.01|78.43|78.03|78.33|77.93|12
1732637560000|2024-11-26 16:12:40|78.42|78.02|78.44|78.04|78.45|78.05|78.4|78|10
1732637570000|2024-11-26 16:12:50|78.43|78.03|78.36|77.96|78.43|78.03|78.31|77.91|18
1732637580000|2024-11-26 16:13:00|78.37|77.97|78.32|77.92|78.4|78|78.32|77.92|14
1732637590000|2024-11-26 16:13:10|78.33|77.93|78.3|77.9|78.37|77.97|78.3|77.9|16
1732637600000|2024-11-26 16:13:20|78.31|77.91|78.28|77.88|78.32|77.92|78.26|77.86|15
1732637610000|2024-11-26 16:13:30|78.3|77.9|78.33|77.93|78.34|77.94|78.3|77.9|7
1732637620000|2024-11-26 16:13:40|78.34|77.94|78.44|78.04|78.45|78.05|78.34|77.94|21
1732637630000|2024-11-26 16:13:50|78.43|78.03|78.53|78.13|78.54|78.14|78.42|78.02|11
1732637640000|2024-11-26 16:14:00|78.52|78.12|78.51|78.11|78.53|78.13|78.5|78.1|12
1732637650000|2024-11-26 16:14:10|78.5|78.1|78.47|78.07|78.5|78.1|78.43|78.03|16
1732637660000|2024-11-26 16:14:20|78.48|78.08|78.45|78.05|78.48|78.08|78.44|78.04|17
1732637670000|2024-11-26 16:14:30|78.44|78.04|78.44|78.04|78.46|78.06|78.43|78.03|11
1732637680000|2024-11-26 16:14:40|78.45|78.05|78.49|78.09|78.49|78.09|78.45|78.05|11
1732637690000|2024-11-26 16:14:50|78.52|78.12|78.48|78.08|78.53|78.13|78.48|78.08|17
1732637700000|2024-11-26 16:15:00|78.49|78.09|78.47|78.07|78.51|78.11|78.42|78.02|25
1732637710000|2024-11-26 16:15:10|78.48|78.08|78.5|78.1|78.5|78.1|78.46|78.06|14
1732637720000|2024-11-26 16:15:20|78.51|78.11|78.53|78.13|78.54|78.14|78.49|78.09|18
1732637730000|2024-11-26 16:15:30|78.54|78.14|78.6|78.2|78.6|78.2|78.54|78.14|8
1732637740000|2024-11-26 16:15:40|78.62|78.22|78.66|78.26|78.69|78.29|78.62|78.22|5
1732637750000|2024-11-26 16:15:50|78.67|78.27|78.7|78.3|78.72|78.32|78.67|78.27|7
1732637760000|2024-11-26 16:16:00|78.71|78.31|78.67|78.27|78.72|78.32|78.67|78.27|8
1732637770000|2024-11-26 16:16:10|78.66|78.26|78.67|78.27|78.7|78.3|78.65|78.25|16
1732637780000|2024-11-26 16:16:20|78.68|78.28|78.71|78.31|78.71|78.31|78.68|78.28|14
1732637790000|2024-11-26 16:16:30|78.72|78.32|78.69|78.29|78.72|78.32|78.66|78.26|13
1732637800000|2024-11-26 16:16:40|78.7|78.3|78.67|78.27|78.7|78.3|78.67|78.27|10
1732637810000|2024-11-26 16:16:50|78.68|78.28|78.62|78.22|78.68|78.28|78.62|78.22|15
1732637820000|2024-11-26 16:17:00|78.63|78.23|78.65|78.25|78.69|78.29|78.63|78.23|17
1732637830000|2024-11-26 16:17:10|78.64|78.24|78.68|78.28|78.69|78.29|78.64|78.24|14
1732637840000|2024-11-26 16:17:20|78.67|78.27|78.64|78.24|78.67|78.27|78.64|78.24|12
1732637850000|2024-11-26 16:17:30|78.63|78.23|78.62|78.22|78.63|78.23|78.61|78.21|6
1732637860000|2024-11-26 16:17:40|78.63|78.23|78.64|78.24|78.67|78.27|78.63|78.23|10
1732637870000|2024-11-26 16:17:50|78.63|78.23|78.64|78.24|78.69|78.29|78.63|78.23|15
1732637880000|2024-11-26 16:18:00|78.63|78.23|78.62|78.22|78.64|78.24|78.6|78.2|16
1732637890000|2024-11-26 16:18:10|78.64|78.24|78.64|78.24|78.68|78.28|78.64|78.24|13
1732637900000|2024-11-26 16:18:20|78.65|78.25|78.67|78.27|78.68|78.28|78.64|78.24|21
1732637910000|2024-11-26 16:18:30|78.68|78.28|78.68|78.28|78.69|78.29|78.67|78.27|9
1732637920000|2024-11-26 16:18:40|78.67|78.27|78.64|78.24|78.68|78.28|78.61|78.21|10
1732637930000|2024-11-26 16:18:50|78.63|78.23|78.69|78.29|78.7|78.3|78.63|78.23|10
1732637940000|2024-11-26 16:19:00|78.7|78.3|78.69|78.29|78.7|78.3|78.65|78.25|13
1732637950000|2024-11-26 16:19:10|78.7|78.3|78.8|78.4|78.8|78.4|78.7|78.3|9
1732638310000|2024-11-26 16:25:10|79.18|78.78|79.58|79.18|79.63|79.23|79.18|78.78|12
1732638320000|2024-11-26 16:25:20|79.54|79.14|79.59|79.19|79.61|79.21|79.51|79.11|24
1732638330000|2024-11-26 16:25:30|79.6|79.2|79.66|79.26|79.66|79.26|79.59|79.19|9
1732638340000|2024-11-26 16:25:40|79.67|79.27|79.71|79.31|79.71|79.31|79.66|79.26|11
1732638350000|2024-11-26 16:25:50|79.72|79.32|79.89|79.49|79.9|79.5|79.72|79.32|19
1732638360000|2024-11-26 16:26:00|79.87|79.47|79.99|79.59|80.02|79.62|79.84|79.44|22
1732638370000|2024-11-26 16:26:10|79.98|79.58|79.93|79.53|79.99|79.59|79.89|79.49|21
1732638380000|2024-11-26 16:26:20|79.92|79.52|79.91|79.51|79.93|79.53|79.9|79.5|12
1732638390000|2024-11-26 16:26:30|79.84|79.44|79.81|79.41|79.84|79.44|79.7|79.3|23
1732638400000|2024-11-26 16:26:40|79.82|79.42|79.75|79.35|79.82|79.42|79.71|79.31|11
1732638410000|2024-11-26 16:26:50|79.76|79.36|79.64|79.24|79.76|79.36|79.63|79.23|13
1732638420000|2024-11-26 16:27:00|79.65|79.25|79.63|79.23|79.65|79.25|79.55|79.15|17
1732638430000|2024-11-26 16:27:10|79.62|79.22|79.55|79.15|79.62|79.22|79.5|79.1|16
1732638440000|2024-11-26 16:27:20|79.56|79.16|79.48|79.08|79.56|79.16|79.47|79.07|19
1732638450000|2024-11-26 16:27:30|79.47|79.07|79.47|79.07|79.47|79.07|79.47|79.07|1
1732638460000|2024-11-26 16:27:40|79.45|79.05|79.51|79.11|79.53|79.13|79.43|79.03|12
1732638470000|2024-11-26 16:27:50|79.52|79.12|79.67|79.27|79.67|79.27|79.51|79.11|11
1732638480000|2024-11-26 16:28:00|79.68|79.28|79.75|79.35|79.78|79.38|79.68|79.28|17
1732638490000|2024-11-26 16:28:10|79.78|79.38|79.75|79.35|79.79|79.39|79.75|79.35|15
1732638500000|2024-11-26 16:28:20|79.74|79.34|79.73|79.33|79.78|79.38|79.73|79.33|9
1732638510000|2024-11-26 16:28:30|79.71|79.31|79.75|79.35|79.75|79.35|79.65|79.25|15
1732638520000|2024-11-26 16:28:40|79.74|79.34|79.73|79.33|79.76|79.36|79.72|79.32|15
1732638530000|2024-11-26 16:28:50|79.74|79.34|79.71|79.31|79.76|79.36|79.67|79.27|17
1732638540000|2024-11-26 16:29:00|79.7|79.3|79.76|79.36|79.77|79.37|79.7|79.3|24
1732638550000|2024-11-26 16:29:10|79.74|79.34|79.69|79.29|79.76|79.36|79.69|79.29|15
1732638560000|2024-11-26 16:29:20|79.7|79.3|79.66|79.26|79.7|79.3|79.65|79.25|16
1732638570000|2024-11-26 16:29:30|79.65|79.25|79.61|79.21|79.65|79.25|79.59|79.19|7
1732638580000|2024-11-26 16:29:40|79.59|79.19|79.59|79.19|79.61|79.21|79.58|79.18|11
1732638590000|2024-11-26 16:29:50|79.58|79.18|79.66|79.26|79.66|79.26|79.57|79.17|8
1732638600000|2024-11-26 16:30:00|79.65|79.25|79.71|79.31|79.74|79.34|79.62|79.22|24
1732638610000|2024-11-26 16:30:10|79.7|79.3|79.73|79.33|79.79|79.39|79.68|79.28|18
1732638620000|2024-11-26 16:30:20|79.69|79.29|79.6|79.2|79.7|79.3|79.59|79.19|19
1732638630000|2024-11-26 16:30:30|79.61|79.21|79.66|79.26|79.66|79.26|79.61|79.21|9
1732638640000|2024-11-26 16:30:40|79.68|79.28|79.75|79.35|79.75|79.35|79.68|79.28|18
1732638650000|2024-11-26 16:30:50|79.76|79.36|79.86|79.46|79.86|79.46|79.76|79.36|13
1732638660000|2024-11-26 16:31:00|79.85|79.45|79.9|79.5|79.92|79.52|79.83|79.43|13
1732638670000|2024-11-26 16:31:10|79.91|79.51|79.9|79.5|79.91|79.51|79.87|79.47|13
1732638680000|2024-11-26 16:31:20|79.89|79.49|79.86|79.46|79.9|79.5|79.84|79.44|16
1732638690000|2024-11-26 16:31:30|79.84|79.44|79.76|79.36|79.85|79.45|79.7|79.3|26
1732638700000|2024-11-26 16:31:40|79.77|79.37|79.74|79.34|79.81|79.41|79.72|79.32|18
1732638710000|2024-11-26 16:31:50|79.72|79.32|79.71|79.31|79.79|79.39|79.7|79.3|19
1732638720000|2024-11-26 16:32:00|79.72|79.32|79.81|79.41|79.82|79.42|79.72|79.32|18
1732638730000|2024-11-26 16:32:10|79.82|79.42|79.81|79.41|79.85|79.45|79.71|79.31|23
1732638740000|2024-11-26 16:32:20|79.82|79.42|79.72|79.32|79.82|79.42|79.72|79.32|15
1732638750000|2024-11-26 16:32:30|79.73|79.33|79.72|79.32|79.77|79.37|79.71|79.31|10
1732638760000|2024-11-26 16:32:40|79.73|79.33|79.74|79.34|79.78|79.38|79.73|79.33|8
1732638770000|2024-11-26 16:32:50|79.73|79.33|79.66|79.26|79.73|79.33|79.57|79.17|22
1732638780000|2024-11-26 16:33:00|79.65|79.25|79.58|79.18|79.68|79.28|79.58|79.18|29
1732638790000|2024-11-26 16:33:10|79.59|79.19|79.52|79.12|79.59|79.19|79.52|79.12|23
1732638800000|2024-11-26 16:33:20|79.51|79.11|79.43|79.03|79.51|79.11|79.43|79.03|11
1732638810000|2024-11-26 16:33:30|79.42|79.02|79.3|78.9|79.42|79.02|79.3|78.9|13
1732638820000|2024-11-26 16:33:40|79.32|78.92|79.48|79.08|79.48|79.08|79.32|78.92|19
1732638830000|2024-11-26 16:33:50|79.47|79.07|79.41|79.01|79.48|79.08|79.41|79.01|17
1732638840000|2024-11-26 16:34:00|79.42|79.02|79.51|79.11|79.56|79.16|79.42|79.02|21
1732638850000|2024-11-26 16:34:10|79.52|79.12|79.57|79.17|79.58|79.18|79.49|79.09|17
1732638860000|2024-11-26 16:34:20|79.58|79.18|79.71|79.31|79.71|79.31|79.58|79.18|12
1732638870000|2024-11-26 16:34:30|79.7|79.3|79.67|79.27|79.73|79.33|79.67|79.27|9
1732638880000|2024-11-26 16:34:40|79.65|79.25|79.67|79.27|79.67|79.27|79.58|79.18|14
1732638890000|2024-11-26 16:34:50|79.66|79.26|79.59|79.19|79.66|79.26|79.58|79.18|16
1732638900000|2024-11-26 16:35:00|79.58|79.18|79.66|79.26|79.69|79.29|79.58|79.18|19
1732638910000|2024-11-26 16:35:10|79.63|79.23|79.58|79.18|79.63|79.23|79.55|79.15|13
1732638920000|2024-11-26 16:35:20|79.59|79.19|79.69|79.29|79.69|79.29|79.59|79.19|15
1732638930000|2024-11-26 16:35:30|79.68|79.28|79.6|79.2|79.68|79.28|79.58|79.18|13
1732638940000|2024-11-26 16:35:40|79.62|79.22|79.62|79.22|79.68|79.28|79.62|79.22|12
1732638950000|2024-11-26 16:35:50|79.63|79.23|79.67|79.27|79.72|79.32|79.63|79.23|15
1732638960000|2024-11-26 16:36:00|79.66|79.26|79.76|79.36|79.77|79.37|79.66|79.26|17
1732638970000|2024-11-26 16:36:10|79.75|79.35|79.77|79.37|79.78|79.38|79.72|79.32|12
1732638980000|2024-11-26 16:36:20|79.74|79.34|79.69|79.29|79.74|79.34|79.69|79.29|13
1732638990000|2024-11-26 16:36:30|79.71|79.31|79.8|79.4|79.8|79.4|79.7|79.3|22
1732639000000|2024-11-26 16:36:40|79.79|79.39|79.69|79.29|79.79|79.39|79.62|79.22|18
1732639010000|2024-11-26 16:36:50|79.68|79.28|79.58|79.18|79.7|79.3|79.56|79.16|20
1732639020000|2024-11-26 16:37:00|79.59|79.19|79.81|79.41|79.82|79.42|79.59|79.19|22
1732639030000|2024-11-26 16:37:10|79.8|79.4|79.68|79.28|79.81|79.41|79.63|79.23|24
1732639040000|2024-11-26 16:37:20|79.67|79.27|79.78|79.38|79.8|79.4|79.65|79.25|23
1732639050000|2024-11-26 16:37:30|79.77|79.37|79.75|79.35|79.81|79.41|79.73|79.33|16
1732639060000|2024-11-26 16:37:40|79.76|79.36|79.79|79.39|79.82|79.42|79.76|79.36|10
1732639070000|2024-11-26 16:37:50|79.78|79.38|79.78|79.38|79.78|79.38|79.76|79.36|15
1732639080000|2024-11-26 16:38:00|79.79|79.39|79.9|79.5|79.9|79.5|79.79|79.39|14
1732639090000|2024-11-26 16:38:10|79.91|79.51|79.89|79.49|79.96|79.56|79.88|79.48|15
1732639100000|2024-11-26 16:38:20|79.9|79.5|79.98|79.58|79.98|79.58|79.9|79.5|15
1732639110000|2024-11-26 16:38:30|79.97|79.57|80.01|79.61|80.01|79.61|79.97|79.57|7
1732639120000|2024-11-26 16:38:40|80.02|79.62|80.01|79.61|80.06|79.66|80.01|79.61|14
1732639130000|2024-11-26 16:38:50|80.02|79.62|80|79.6|80.06|79.66|80|79.6|19
1732639140000|2024-11-26 16:39:00|79.99|79.59|80.05|79.65|80.05|79.65|79.99|79.59|13
1732639150000|2024-11-26 16:39:10|80.06|79.66|80.02|79.62|80.06|79.66|79.98|79.58|15
1732639160000|2024-11-26 16:39:20|80.01|79.61|80.01|79.61|80.02|79.62|79.99|79.59|10
1732639170000|2024-11-26 16:39:30|80|79.6|80.02|79.62|80.02|79.62|79.99|79.59|6
1732639180000|2024-11-26 16:39:40|80|79.6|79.96|79.56|80|79.6|79.95|79.55|9
1732639190000|2024-11-26 16:39:50|79.97|79.57|79.88|79.48|79.99|79.59|79.88|79.48|6
1732639200000|2024-11-26 16:40:00|79.89|79.49|79.87|79.47|79.9|79.5|79.82|79.42|17
1732639210000|2024-11-26 16:40:10|79.88|79.48|79.81|79.41|79.9|79.5|79.81|79.41|16
1732639220000|2024-11-26 16:40:20|79.8|79.4|79.71|79.31|79.81|79.41|79.71|79.31|16
1732639230000|2024-11-26 16:40:30|79.73|79.33|79.75|79.35|79.77|79.37|79.73|79.33|13
1732639240000|2024-11-26 16:40:40|79.76|79.36|79.75|79.35|79.79|79.39|79.75|79.35|11
1732639250000|2024-11-26 16:40:50|79.72|79.32|79.69|79.29|79.72|79.32|79.68|79.28|5
1732639260000|2024-11-26 16:41:00|79.71|79.31|79.77|79.37|79.79|79.39|79.7|79.3|14
1732639270000|2024-11-26 16:41:10|79.78|79.38|79.7|79.3|79.81|79.41|79.7|79.3|15
1732639280000|2024-11-26 16:41:20|79.69|79.29|79.8|79.4|79.8|79.4|79.69|79.29|9
1732639290000|2024-11-26 16:41:30|79.81|79.41|79.8|79.4|79.84|79.44|79.8|79.4|9
1732639300000|2024-11-26 16:41:40|79.79|79.39|79.78|79.38|79.8|79.4|79.76|79.36|18
1732639310000|2024-11-26 16:41:50|79.79|79.39|79.84|79.44|79.84|79.44|79.78|79.38|15
1732639320000|2024-11-26 16:42:00|79.85|79.45|79.83|79.43|79.89|79.49|79.82|79.42|18
1732639330000|2024-11-26 16:42:10|79.85|79.45|79.88|79.48|79.9|79.5|79.85|79.45|10
1732639340000|2024-11-26 16:42:20|79.89|79.49|79.95|79.55|79.95|79.55|79.88|79.48|18
1732639350000|2024-11-26 16:42:30|79.94|79.54|80.07|79.67|80.08|79.68|79.94|79.54|17
1732639360000|2024-11-26 16:42:40|80.08|79.68|80.04|79.64|80.08|79.68|80|79.6|10
1732639370000|2024-11-26 16:42:50|80.03|79.63|79.99|79.59|80.04|79.64|79.98|79.58|10
1732639380000|2024-11-26 16:43:00|80|79.6|80.01|79.61|80.02|79.62|79.97|79.57|16
1732639390000|2024-11-26 16:43:10|80.03|79.63|80.06|79.66|80.06|79.66|80.01|79.61|7
1732639400000|2024-11-26 16:43:20|80.05|79.65|80.03|79.63|80.06|79.66|80|79.6|17
1732639410000|2024-11-26 16:43:30|80.07|79.67|80.06|79.66|80.08|79.68|80.01|79.61|18
1732639420000|2024-11-26 16:43:40|80.04|79.64|80.06|79.66|80.08|79.68|80.04|79.64|12
1732639430000|2024-11-26 16:43:50|80.08|79.68|80.1|79.7|80.1|79.7|80.08|79.68|9
1732639440000|2024-11-26 16:44:00|80.09|79.69|80.08|79.68|80.1|79.7|80.07|79.67|11
1732639450000|2024-11-26 16:44:10|80.07|79.67|80.02|79.62|80.1|79.7|80.02|79.62|10
1732639460000|2024-11-26 16:44:20|80.03|79.63|79.92|79.52|80.03|79.63|79.92|79.52|14
1732639470000|2024-11-26 16:44:30|79.93|79.53|80|79.6|80.01|79.61|79.92|79.52|15
1732639480000|2024-11-26 16:44:40|80.01|79.61|80.08|79.68|80.08|79.68|80.01|79.61|8
1732639490000|2024-11-26 16:44:50|80.07|79.67|80.1|79.7|80.11|79.71|80.07|79.67|16
1732639500000|2024-11-26 16:45:00|80.09|79.69|80.09|79.69|80.09|79.69|80.03|79.63|16
1732639510000|2024-11-26 16:45:10|80.1|79.7|80.16|79.76|80.17|79.77|80.1|79.7|10
1732639520000|2024-11-26 16:45:20|80.17|79.77|80.28|79.88|80.28|79.88|80.17|79.77|13
1732639530000|2024-11-26 16:45:30|80.29|79.89|80.35|79.95|80.38|79.98|80.29|79.89|10
1732639540000|2024-11-26 16:45:40|80.34|79.94|80.29|79.89|80.34|79.94|80.29|79.89|12
1732639550000|2024-11-26 16:45:50|80.3|79.9|80.29|79.89|80.3|79.9|80.28|79.88|10
1732639560000|2024-11-26 16:46:00|80.3|79.9|80.23|79.83|80.31|79.91|80.23|79.83|19
1732639570000|2024-11-26 16:46:10|80.21|79.81|80.1|79.7|80.21|79.81|80.1|79.7|13
1732639580000|2024-11-26 16:46:20|80.11|79.71|80.12|79.72|80.16|79.76|80.1|79.7|17
1732639590000|2024-11-26 16:46:30|80.13|79.73|80.13|79.73|80.16|79.76|80.08|79.68|16
1732639600000|2024-11-26 16:46:40|80.11|79.71|80.09|79.69|80.11|79.71|80.09|79.69|5
1732639610000|2024-11-26 16:46:50|80.08|79.68|80.1|79.7|80.12|79.72|80.07|79.67|10
1732639620000|2024-11-26 16:47:00|80.11|79.71|80.03|79.63|80.11|79.71|80.02|79.62|16
1732639630000|2024-11-26 16:47:10|80.02|79.62|79.93|79.53|80.04|79.64|79.9|79.5|23
1732639640000|2024-11-26 16:47:20|79.95|79.55|79.87|79.47|79.95|79.55|79.81|79.41|15
1732639650000|2024-11-26 16:47:30|79.85|79.45|79.84|79.44|79.86|79.46|79.82|79.42|10
1732639660000|2024-11-26 16:47:40|79.85|79.45|79.89|79.49|79.89|79.49|79.85|79.45|10
1732639670000|2024-11-26 16:47:50|79.9|79.5|79.87|79.47|79.91|79.51|79.86|79.46|7
1732639680000|2024-11-26 16:48:00|79.86|79.46|79.82|79.42|79.89|79.49|79.81|79.41|18
1732639690000|2024-11-26 16:48:10|79.83|79.43|79.93|79.53|79.93|79.53|79.83|79.43|10
1732639700000|2024-11-26 16:48:20|79.94|79.54|80|79.6|80.01|79.61|79.94|79.54|11
1732639710000|2024-11-26 16:48:30|79.99|79.59|79.95|79.55|79.99|79.59|79.91|79.51|18
1732639720000|2024-11-26 16:48:40|79.96|79.56|80.02|79.62|80.03|79.63|79.95|79.55|13
1732639730000|2024-11-26 16:48:50|80.01|79.61|80.01|79.61|80.03|79.63|80|79.6|8
1732639740000|2024-11-26 16:49:00|79.99|79.59|79.97|79.57|80.01|79.61|79.97|79.57|6
1732639750000|2024-11-26 16:49:10|79.94|79.54|79.86|79.46|79.94|79.54|79.82|79.42|10
1732639760000|2024-11-26 16:49:20|79.87|79.47|79.92|79.52|79.92|79.52|79.86|79.46|12
1732639770000|2024-11-26 16:49:30|79.91|79.51|79.92|79.52|79.96|79.56|79.91|79.51|11
1732639780000|2024-11-26 16:49:40|79.91|79.51|79.91|79.51|79.92|79.52|79.91|79.51|7
1732639790000|2024-11-26 16:49:50|79.92|79.52|79.88|79.48|79.92|79.52|79.81|79.41|13
1732639800000|2024-11-26 16:50:00|79.89|79.49|79.88|79.48|79.92|79.52|79.87|79.47|22
1732639810000|2024-11-26 16:50:10|79.89|79.49|79.82|79.42|79.92|79.52|79.8|79.4|11
1732639820000|2024-11-26 16:50:20|79.79|79.39|79.79|79.39|79.81|79.41|79.79|79.39|7
1732639830000|2024-11-26 16:50:30|79.8|79.4|79.8|79.4|79.85|79.45|79.79|79.39|14
1732639840000|2024-11-26 16:50:40|79.79|79.39|79.76|79.36|79.8|79.4|79.76|79.36|11
1732639850000|2024-11-26 16:50:50|79.75|79.35|79.68|79.28|79.76|79.36|79.68|79.28|13
1732639860000|2024-11-26 16:51:00|79.66|79.26|79.83|79.43|79.83|79.43|79.66|79.26|21
1732639870000|2024-11-26 16:51:10|79.85|79.45|79.8|79.4|79.87|79.47|79.8|79.4|14
1732639880000|2024-11-26 16:51:20|79.78|79.38|79.73|79.33|79.81|79.41|79.72|79.32|17
1732639890000|2024-11-26 16:51:30|79.72|79.32|79.77|79.37|79.78|79.38|79.72|79.32|6
1732639900000|2024-11-26 16:51:40|79.78|79.38|79.7|79.3|79.78|79.38|79.7|79.3|11
1732639910000|2024-11-26 16:51:50|79.71|79.31|79.69|79.29|79.72|79.32|79.67|79.27|11
1732639920000|2024-11-26 16:52:00|79.7|79.3|79.59|79.19|79.7|79.3|79.59|79.19|14
1732639930000|2024-11-26 16:52:10|79.58|79.18|79.54|79.14|79.58|79.18|79.51|79.11|21
1732639940000|2024-11-26 16:52:20|79.53|79.13|79.61|79.21|79.62|79.22|79.53|79.13|9
1732639950000|2024-11-26 16:52:30|79.6|79.2|79.59|79.19|79.63|79.23|79.59|79.19|9
1732639960000|2024-11-26 16:52:40|79.57|79.17|79.6|79.2|79.6|79.2|79.56|79.16|10
1732639970000|2024-11-26 16:52:50|79.58|79.18|79.58|79.18|79.59|79.19|79.57|79.17|16
1732639980000|2024-11-26 16:53:00|79.59|79.19|79.67|79.27|79.67|79.27|79.59|79.19|15
1732639990000|2024-11-26 16:53:10|79.68|79.28|79.63|79.23|79.68|79.28|79.63|79.23|18
1732640000000|2024-11-26 16:53:20|79.66|79.26|79.73|79.33|79.74|79.34|79.65|79.25|10
1732640010000|2024-11-26 16:53:30|79.72|79.32|79.69|79.29|79.72|79.32|79.65|79.25|12
1732640020000|2024-11-26 16:53:40|79.68|79.28|79.73|79.33|79.73|79.33|79.68|79.28|14
1732640030000|2024-11-26 16:53:50|79.72|79.32|79.77|79.37|79.78|79.38|79.72|79.32|14
1732640040000|2024-11-26 16:54:00|79.78|79.38|79.76|79.36|79.78|79.38|79.73|79.33|11
1732640050000|2024-11-26 16:54:10|79.77|79.37|79.73|79.33|79.77|79.37|79.73|79.33|7
1732640060000|2024-11-26 16:54:20|79.76|79.36|79.75|79.35|79.76|79.36|79.75|79.35|2
1732640070000|2024-11-26 16:54:30|79.74|79.34|79.72|79.32|79.74|79.34|79.71|79.31|5
1732640080000|2024-11-26 16:54:40|79.75|79.35|79.78|79.38|79.78|79.38|79.75|79.35|3
1732640090000|2024-11-26 16:54:50|79.77|79.37|79.77|79.37|79.78|79.38|79.77|79.37|3
1732640100000|2024-11-26 16:55:00|79.78|79.38|79.75|79.35|79.78|79.38|79.73|79.33|11
1732640110000|2024-11-26 16:55:10|79.73|79.33|79.78|79.38|79.79|79.39|79.73|79.33|8
1732640120000|2024-11-26 16:55:20|79.79|79.39|79.76|79.36|79.81|79.41|79.74|79.34|13
1732640130000|2024-11-26 16:55:30|79.77|79.37|79.76|79.36|79.77|79.37|79.72|79.32|11
1732640140000|2024-11-26 16:55:40|79.77|79.37|79.79|79.39|79.79|79.39|79.72|79.32|15
1732640150000|2024-11-26 16:55:50|79.78|79.38|79.76|79.36|79.78|79.38|79.74|79.34|15
1732640160000|2024-11-26 16:56:00|79.77|79.37|79.72|79.32|79.8|79.4|79.71|79.31|9
1732640170000|2024-11-26 16:56:10|79.73|79.33|79.71|79.31|79.77|79.37|79.71|79.31|12
1732640180000|2024-11-26 16:56:20|79.7|79.3|79.68|79.28|79.7|79.3|79.67|79.27|12
1732640190000|2024-11-26 16:56:30|79.69|79.29|79.75|79.35|79.77|79.37|79.69|79.29|13
1732640200000|2024-11-26 16:56:40|79.74|79.34|79.72|79.32|79.76|79.36|79.71|79.31|12
1732640210000|2024-11-26 16:56:50|79.73|79.33|79.68|79.28|79.75|79.35|79.68|79.28|7
1732640220000|2024-11-26 16:57:00|79.67|79.27|79.76|79.36|79.76|79.36|79.67|79.27|12
1732640230000|2024-11-26 16:57:10|79.74|79.34|79.69|79.29|79.77|79.37|79.69|79.29|15
1732640240000|2024-11-26 16:57:20|79.7|79.3|79.62|79.22|79.7|79.3|79.62|79.22|4
1732640250000|2024-11-26 16:57:30|79.63|79.23|79.66|79.26|79.66|79.26|79.62|79.22|7
1732640260000|2024-11-26 16:57:40|79.68|79.28|79.69|79.29|79.71|79.31|79.67|79.27|14
1732640270000|2024-11-26 16:57:50|79.7|79.3|79.67|79.27|79.7|79.3|79.66|79.26|5
1732640280000|2024-11-26 16:58:00|79.66|79.26|79.64|79.24|79.66|79.26|79.63|79.23|13
1732640290000|2024-11-26 16:58:10|79.65|79.25|79.6|79.2|79.65|79.25|79.6|79.2|8
1732640300000|2024-11-26 16:58:20|79.59|79.19|79.58|79.18|79.59|79.19|79.57|79.17|3
1732640310000|2024-11-26 16:58:30|79.59|79.19|79.51|79.11|79.61|79.21|79.51|79.11|7
1732640320000|2024-11-26 16:58:40|79.5|79.1|79.43|79.03|79.5|79.1|79.43|79.03|7
1732640330000|2024-11-26 16:58:50|79.44|79.04|79.46|79.06|79.47|79.07|79.43|79.03|10
1732640340000|2024-11-26 16:59:00|79.44|79.04|79.49|79.09|79.49|79.09|79.43|79.03|10
1732640350000|2024-11-26 16:59:10|79.5|79.1|79.68|79.28|79.68|79.28|79.5|79.1|15
1732640360000|2024-11-26 16:59:20|79.69|79.29|79.8|79.4|79.8|79.4|79.69|79.29|18
1732640370000|2024-11-26 16:59:30|79.79|79.39|79.69|79.29|79.79|79.39|79.69|79.29|13
1732640380000|2024-11-26 16:59:40|79.7|79.3|79.69|79.29|79.72|79.32|79.68|79.28|6
1732640390000|2024-11-26 16:59:50|79.7|79.3|79.72|79.32|79.72|79.32|79.69|79.29|5
1732640400000|2024-11-26 17:00:00|79.74|79.34|79.68|79.28|79.74|79.34|79.63|79.23|17
1732640410000|2024-11-26 17:00:10|79.67|79.27|79.7|79.3|79.76|79.36|79.67|79.27|14
1732640420000|2024-11-26 17:00:20|79.69|79.29|79.69|79.29|79.69|79.29|79.64|79.24|10
1732640430000|2024-11-26 17:00:30|79.68|79.28|79.68|79.28|79.69|79.29|79.64|79.24|12
1732640440000|2024-11-26 17:00:40|79.67|79.27|79.64|79.24|79.67|79.27|79.64|79.24|18
1732640450000|2024-11-26 17:00:50|79.65|79.25|79.6|79.2|79.67|79.27|79.59|79.19|11
1732640460000|2024-11-26 17:01:00|79.61|79.21|79.59|79.19|79.66|79.26|79.59|79.19|13
1732640470000|2024-11-26 17:01:10|79.57|79.17|79.54|79.14|79.6|79.2|79.54|79.14|10
1732640480000|2024-11-26 17:01:20|79.53|79.13|79.57|79.17|79.57|79.17|79.49|79.09|11
1732640490000|2024-11-26 17:01:30|79.56|79.16|79.58|79.18|79.58|79.18|79.54|79.14|14
1732640500000|2024-11-26 17:01:40|79.59|79.19|79.63|79.23|79.66|79.26|79.59|79.19|10
1732640510000|2024-11-26 17:01:50|79.6|79.2|79.44|79.04|79.6|79.2|79.42|79.02|15
1732640520000|2024-11-26 17:02:00|79.46|79.06|79.44|79.04|79.48|79.08|79.44|79.04|10
1732640530000|2024-11-26 17:02:10|79.45|79.05|79.36|78.96|79.46|79.06|79.36|78.96|14
1732640540000|2024-11-26 17:02:20|79.37|78.97|79.39|78.99|79.39|78.99|79.34|78.94|12
1732640550000|2024-11-26 17:02:30|79.35|78.95|79.38|78.98|79.38|78.98|79.35|78.95|14
1732640560000|2024-11-26 17:02:40|79.39|78.99|79.48|79.08|79.48|79.08|79.39|78.99|13
1732640570000|2024-11-26 17:02:50|79.49|79.09|79.57|79.17|79.58|79.18|79.49|79.09|19
1732640580000|2024-11-26 17:03:00|79.58|79.18|79.57|79.17|79.59|79.19|79.49|79.09|13
1732640590000|2024-11-26 17:03:10|79.56|79.16|79.49|79.09|79.56|79.16|79.48|79.08|11
1732640600000|2024-11-26 17:03:20|79.48|79.08|79.41|79.01|79.48|79.08|79.41|79.01|7
1732640610000|2024-11-26 17:03:30|79.42|79.02|79.46|79.06|79.48|79.08|79.42|79.02|7
1732640620000|2024-11-26 17:03:40|79.43|79.03|79.39|78.99|79.43|79.03|79.39|78.99|7
1732640630000|2024-11-26 17:03:50|79.4|79|79.49|79.09|79.49|79.09|79.4|79|8
1732640640000|2024-11-26 17:04:00|79.5|79.1|79.69|79.29|79.69|79.29|79.5|79.1|15
1732640650000|2024-11-26 17:04:10|79.68|79.28|79.51|79.11|79.68|79.28|79.51|79.11|13
1732640660000|2024-11-26 17:04:20|79.53|79.13|79.63|79.23|79.64|79.24|79.53|79.13|10
1732640670000|2024-11-26 17:04:30|79.62|79.22|79.68|79.28|79.68|79.28|79.6|79.2|15
1732640680000|2024-11-26 17:04:40|79.69|79.29|79.71|79.31|79.71|79.31|79.69|79.29|8
1732640690000|2024-11-26 17:04:50|79.69|79.29|79.61|79.21|79.69|79.29|79.57|79.17|11
1732640700000|2024-11-26 17:05:00|79.62|79.22|79.61|79.21|79.68|79.28|79.6|79.2|9
1732640710000|2024-11-26 17:05:10|79.63|79.23|79.67|79.27|79.67|79.27|79.63|79.23|16
1732640720000|2024-11-26 17:05:20|79.66|79.26|79.59|79.19|79.66|79.26|79.59|79.19|6
1732640730000|2024-11-26 17:05:30|79.58|79.18|79.46|79.06|79.58|79.18|79.46|79.06|8
1732640740000|2024-11-26 17:05:40|79.47|79.07|79.39|78.99|79.48|79.08|79.37|78.97|15
1732640750000|2024-11-26 17:05:50|79.4|79|79.36|78.96|79.43|79.03|79.35|78.95|18
1732640760000|2024-11-26 17:06:00|79.35|78.95|79.33|78.93|79.36|78.96|79.27|78.87|16
1732640770000|2024-11-26 17:06:10|79.31|78.91|79.33|78.93|79.37|78.97|79.31|78.91|13
1732640780000|2024-11-26 17:06:20|79.32|78.92|79.29|78.89|79.32|78.92|79.27|78.87|6
1732640790000|2024-11-26 17:06:30|79.3|78.9|79.38|78.98|79.38|78.98|79.3|78.9|12
1732640800000|2024-11-26 17:06:40|79.37|78.97|79.33|78.93|79.37|78.97|79.28|78.88|16
1732640810000|2024-11-26 17:06:50|79.34|78.94|79.36|78.96|79.37|78.97|79.34|78.94|6
1732640820000|2024-11-26 17:07:00|79.37|78.97|79.44|79.04|79.44|79.04|79.37|78.97|11
1732640830000|2024-11-26 17:07:10|79.46|79.06|79.5|79.1|79.5|79.1|79.42|79.02|11
1732640840000|2024-11-26 17:07:20|79.49|79.09|79.37|78.97|79.49|79.09|79.37|78.97|11
1732640850000|2024-11-26 17:07:30|79.39|78.99|79.39|78.99|79.45|79.05|79.39|78.99|14
1732640860000|2024-11-26 17:07:40|79.4|79|79.35|78.95|79.4|79|79.33|78.93|18
1732640870000|2024-11-26 17:07:50|79.36|78.96|79.39|78.99|79.39|78.99|79.36|78.96|8
1732640880000|2024-11-26 17:08:00|79.4|79|79.34|78.94|79.4|79|79.34|78.94|7
1732640890000|2024-11-26 17:08:10|79.3|78.9|79.31|78.91|79.4|79|79.3|78.9|17
1732640900000|2024-11-26 17:08:20|79.3|78.9|79.24|78.84|79.3|78.9|79.22|78.82|12
1732640910000|2024-11-26 17:08:30|79.25|78.85|79.34|78.94|79.35|78.95|79.22|78.82|19
1732640920000|2024-11-26 17:08:40|79.33|78.93|79.3|78.9|79.34|78.94|79.3|78.9|6
1732640930000|2024-11-26 17:08:50|79.29|78.89|79.24|78.84|79.29|78.89|79.24|78.84|8
1732640940000|2024-11-26 17:09:00|79.23|78.83|79.23|78.83|79.25|78.85|79.22|78.82|11
1732640950000|2024-11-26 17:09:10|79.24|78.84|79.21|78.81|79.27|78.87|79.21|78.81|12
1732640960000|2024-11-26 17:09:20|79.18|78.78|79.2|78.8|79.2|78.8|79.15|78.75|8
1732640970000|2024-11-26 17:09:30|79.18|78.78|79.17|78.77|79.19|78.79|79.15|78.75|19
1732640980000|2024-11-26 17:09:40|79.16|78.76|79.2|78.8|79.2|78.8|79.15|78.75|13
1732640990000|2024-11-26 17:09:50|79.19|78.79|79.18|78.78|79.2|78.8|79.18|78.78|10
1732641000000|2024-11-26 17:10:00|79.19|78.79|79.22|78.82|79.27|78.87|79.18|78.78|22
1732641010000|2024-11-26 17:10:10|79.23|78.83|79.3|78.9|79.3|78.9|79.23|78.83|15
1732641020000|2024-11-26 17:10:20|79.29|78.89|79.3|78.9|79.3|78.9|79.29|78.89|4
1732641030000|2024-11-26 17:10:30|79.27|78.87|79.28|78.88|79.3|78.9|79.27|78.87|11
1732641040000|2024-11-26 17:10:40|79.26|78.86|79.33|78.93|79.35|78.95|79.26|78.86|11
1732641050000|2024-11-26 17:10:50|79.3|78.9|79.36|78.96|79.36|78.96|79.3|78.9|13
1732641060000|2024-11-26 17:11:00|79.35|78.95|79.34|78.94|79.39|78.99|79.34|78.94|12
1732641070000|2024-11-26 17:11:10|79.31|78.91|79.31|78.91|79.35|78.95|79.3|78.9|10
1732641080000|2024-11-26 17:11:20|79.3|78.9|79.38|78.98|79.4|79|79.3|78.9|10
1732641090000|2024-11-26 17:11:30|79.39|78.99|79.46|79.06|79.46|79.06|79.39|78.99|5
1732641100000|2024-11-26 17:11:40|79.45|79.05|79.44|79.04|79.45|79.05|79.41|79.01|8
1732641110000|2024-11-26 17:11:50|79.45|79.05|79.44|79.04|79.45|79.05|79.43|79.03|11
1732641120000|2024-11-26 17:12:00|79.45|79.05|79.48|79.08|79.48|79.08|79.44|79.04|8
1732641130000|2024-11-26 17:12:10|79.5|79.1|79.4|79|79.5|79.1|79.39|78.99|9
1732641140000|2024-11-26 17:12:20|79.39|78.99|79.39|78.99|79.4|79|79.38|78.98|5
1732641150000|2024-11-26 17:12:30|79.38|78.98|79.38|78.98|79.41|79.01|79.38|78.98|11
1732641160000|2024-11-26 17:12:40|79.35|78.95|79.32|78.92|79.36|78.96|79.31|78.91|17
1732641170000|2024-11-26 17:12:50|79.31|78.91|79.22|78.82|79.31|78.91|79.22|78.82|12
1732641180000|2024-11-26 17:13:00|79.23|78.83|79.23|78.83|79.26|78.86|79.2|78.8|12
1732641190000|2024-11-26 17:13:10|79.21|78.81|79.25|78.85|79.25|78.85|79.19|78.79|9
1732641200000|2024-11-26 17:13:20|79.26|78.86|79.27|78.87|79.29|78.89|79.26|78.86|10
1732641210000|2024-11-26 17:13:30|79.28|78.88|79.21|78.81|79.29|78.89|79.2|78.8|17
1732641220000|2024-11-26 17:13:40|79.22|78.82|79.19|78.79|79.22|78.82|79.19|78.79|6
1732641230000|2024-11-26 17:13:50|79.2|78.8|79.19|78.79|79.22|78.82|79.19|78.79|7
1732641240000|2024-11-26 17:14:00|79.2|78.8|79.12|78.72|79.2|78.8|79.11|78.71|8
1732641250000|2024-11-26 17:14:10|79.11|78.71|79.01|78.61|79.11|78.71|79.01|78.61|8
1732641260000|2024-11-26 17:14:20|79.02|78.62|78.97|78.57|79.02|78.62|78.97|78.57|10
1732641270000|2024-11-26 17:14:30|78.98|78.58|79|78.6|79.01|78.61|78.97|78.57|15
1732641280000|2024-11-26 17:14:40|79.01|78.61|79.1|78.7|79.1|78.7|78.99|78.59|15
1732641290000|2024-11-26 17:14:50|79.09|78.69|79.1|78.7|79.1|78.7|79.09|78.69|4
1732641300000|2024-11-26 17:15:00|79.08|78.68|79.19|78.79|79.22|78.82|79.08|78.68|18
1732641310000|2024-11-26 17:15:10|79.2|78.8|79.11|78.71|79.22|78.82|79.11|78.71|12
1732641320000|2024-11-26 17:15:20|79.12|78.72|79|78.6|79.12|78.72|79|78.6|11
1732641330000|2024-11-26 17:15:30|78.99|78.59|79|78.6|79|78.6|78.96|78.56|7
1732641340000|2024-11-26 17:15:40|79.01|78.61|79.08|78.68|79.08|78.68|79.01|78.61|7
1732641350000|2024-11-26 17:15:50|79.09|78.69|79.14|78.74|79.14|78.74|79.09|78.69|5
1732641360000|2024-11-26 17:16:00|79.12|78.72|79.16|78.76|79.16|78.76|79.12|78.72|12
1732641370000|2024-11-26 17:16:10|79.14|78.74|79.19|78.79|79.2|78.8|79.12|78.72|13
1732641380000|2024-11-26 17:16:20|79.2|78.8|79.3|78.9|79.3|78.9|79.2|78.8|11
1732641390000|2024-11-26 17:16:30|79.31|78.91|79.3|78.9|79.32|78.92|79.29|78.89|8
1732641400000|2024-11-26 17:16:40|79.29|78.89|79.29|78.89|79.31|78.91|79.26|78.86|9
1732641410000|2024-11-26 17:16:50|79.3|78.9|79.32|78.92|79.32|78.92|79.3|78.9|3
1732641420000|2024-11-26 17:17:00|79.33|78.93|79.39|78.99|79.39|78.99|79.3|78.9|11
1732641430000|2024-11-26 17:17:10|79.4|79|79.47|79.07|79.47|79.07|79.4|79|8
1732641440000|2024-11-26 17:17:20|79.45|79.05|79.44|79.04|79.49|79.09|79.43|79.03|9
1732641450000|2024-11-26 17:17:30|79.42|79.02|79.42|79.02|79.48|79.08|79.42|79.02|16
1732641460000|2024-11-26 17:17:40|79.43|79.03|79.49|79.09|79.49|79.09|79.43|79.03|10
1732641470000|2024-11-26 17:17:50|79.51|79.11|79.5|79.1|79.51|79.11|79.49|79.09|4
1732641480000|2024-11-26 17:18:00|79.49|79.09|79.51|79.11|79.51|79.11|79.49|79.09|4
1732641490000|2024-11-26 17:18:10|79.5|79.1|79.45|79.05|79.51|79.11|79.42|79.02|10
1732641500000|2024-11-26 17:18:20|79.48|79.08|79.55|79.15|79.55|79.15|79.48|79.08|8
1732641510000|2024-11-26 17:18:30|79.57|79.17|79.5|79.1|79.59|79.19|79.49|79.09|14
1732641520000|2024-11-26 17:18:40|79.51|79.11|79.5|79.1|79.52|79.12|79.5|79.1|4
1732641530000|2024-11-26 17:18:50|79.49|79.09|79.31|78.91|79.49|79.09|79.29|78.89|15
1732641540000|2024-11-26 17:19:00|79.32|78.92|79.39|78.99|79.4|79|79.32|78.92|9
1732641550000|2024-11-26 17:19:10|79.4|79|79.39|78.99|79.4|79|79.39|78.99|2
1732641560000|2024-11-26 17:19:20|79.4|79|79.4|79|79.41|79.01|79.4|79|5
1732641570000|2024-11-26 17:19:30|79.42|79.02|79.48|79.08|79.49|79.09|79.41|79.01|9
1732641580000|2024-11-26 17:19:40|79.49|79.09|79.5|79.1|79.53|79.13|79.48|79.08|15
1732641590000|2024-11-26 17:19:50|79.49|79.09|79.49|79.09|79.5|79.1|79.49|79.09|3
1732641600000|2024-11-26 17:20:00|79.5|79.1|79.68|79.28|79.68|79.28|79.5|79.1|15
1732641610000|2024-11-26 17:20:10|79.69|79.29|79.73|79.33|79.73|79.33|79.69|79.29|6
1732641620000|2024-11-26 17:20:20|79.74|79.34|79.77|79.37|79.78|79.38|79.74|79.34|11
1732641630000|2024-11-26 17:20:30|79.76|79.36|79.78|79.38|79.79|79.39|79.76|79.36|6
1732641640000|2024-11-26 17:20:40|79.79|79.39|79.74|79.34|79.8|79.4|79.73|79.33|13
1732641650000|2024-11-26 17:20:50|79.75|79.35|79.78|79.38|79.79|79.39|79.75|79.35|7
1732641660000|2024-11-26 17:21:00|79.77|79.37|79.7|79.3|79.78|79.38|79.7|79.3|17
1732641670000|2024-11-26 17:21:10|79.69|79.29|79.77|79.37|79.79|79.39|79.69|79.29|10
1732641680000|2024-11-26 17:21:20|79.75|79.35|79.69|79.29|79.77|79.37|79.68|79.28|7
1732641690000|2024-11-26 17:21:30|79.7|79.3|79.71|79.31|79.71|79.31|79.68|79.28|8
1732641700000|2024-11-26 17:21:40|79.72|79.32|79.76|79.36|79.77|79.37|79.72|79.32|11
1732641710000|2024-11-26 17:21:50|79.73|79.33|79.71|79.31|79.73|79.33|79.7|79.3|6
1732641720000|2024-11-26 17:22:00|79.7|79.3|79.79|79.39|79.83|79.43|79.7|79.3|17
1732641730000|2024-11-26 17:22:10|79.81|79.41|79.87|79.47|79.88|79.48|79.8|79.4|9
1732641740000|2024-11-26 17:22:20|79.83|79.43|79.8|79.4|79.86|79.46|79.8|79.4|11
1732641750000|2024-11-26 17:22:30|79.79|79.39|79.85|79.45|79.87|79.47|79.79|79.39|8
1732641760000|2024-11-26 17:22:40|79.87|79.47|79.86|79.46|79.87|79.47|79.83|79.43|8
1732641770000|2024-11-26 17:22:50|79.85|79.45|79.8|79.4|79.86|79.46|79.79|79.39|5
1732641780000|2024-11-26 17:23:00|79.81|79.41|79.9|79.5|79.9|79.5|79.81|79.41|8
1732641790000|2024-11-26 17:23:10|79.89|79.49|79.89|79.49|79.89|79.49|79.89|79.49|1
1732641800000|2024-11-26 17:23:20|79.88|79.48|79.9|79.5|79.9|79.5|79.88|79.48|3
1732641810000|2024-11-26 17:23:30|79.89|79.49|79.89|79.49|79.89|79.49|79.89|79.49|1
1732641820000|2024-11-26 17:23:40|79.88|79.48|79.81|79.41|79.88|79.48|79.8|79.4|5
1732641830000|2024-11-26 17:23:50|79.8|79.4|79.81|79.41|79.82|79.42|79.8|79.4|8
1732641840000|2024-11-26 17:24:00|79.8|79.4|79.83|79.43|79.85|79.45|79.8|79.4|6
1732641850000|2024-11-26 17:24:10|79.82|79.42|79.87|79.47|79.87|79.47|79.82|79.42|5
1732641860000|2024-11-26 17:24:20|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|2
1732641870000|2024-11-26 17:24:30|79.87|79.47|79.82|79.42|79.87|79.47|79.81|79.41|5
1732641880000|2024-11-26 17:24:40|79.83|79.43|79.88|79.48|79.88|79.48|79.83|79.43|5
1732641890000|2024-11-26 17:24:50|79.89|79.49|79.98|79.58|79.98|79.58|79.89|79.49|11
1732641900000|2024-11-26 17:25:00|79.99|79.59|79.94|79.54|79.99|79.59|79.92|79.52|6
1732641910000|2024-11-26 17:25:10|79.95|79.55|79.97|79.57|79.97|79.57|79.95|79.55|3
1732641920000|2024-11-26 17:25:20|79.95|79.55|79.98|79.58|79.98|79.58|79.91|79.51|8
1732641930000|2024-11-26 17:25:30|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|2
1732641940000|2024-11-26 17:25:40|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732641950000|2024-11-26 17:25:50|79.98|79.58|79.98|79.58|79.99|79.59|79.93|79.53|9
1732641960000|2024-11-26 17:26:00|79.97|79.57|80|79.6|80|79.6|79.97|79.57|6
1732641970000|2024-11-26 17:26:10|80.01|79.61|79.98|79.58|80.02|79.62|79.98|79.58|7
1732641980000|2024-11-26 17:26:20|79.97|79.57|79.93|79.53|79.97|79.57|79.92|79.52|4
1732641990000|2024-11-26 17:26:30|79.9|79.5|79.89|79.49|79.91|79.51|79.89|79.49|3
1732642000000|2024-11-26 17:26:40|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732642010000|2024-11-26 17:26:50|79.88|79.48|79.88|79.48|79.89|79.49|79.88|79.48|3
1732642020000|2024-11-26 17:27:00|79.89|79.49|79.91|79.51|79.94|79.54|79.89|79.49|9
1732642030000|2024-11-26 17:27:10|79.9|79.5|79.87|79.47|79.9|79.5|79.86|79.46|10
1732642040000|2024-11-26 17:27:20|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|6
1732642050000|2024-11-26 17:27:30|79.9|79.5|79.89|79.49|79.9|79.5|79.88|79.48|7
1732642060000|2024-11-26 17:27:40|79.88|79.48|79.8|79.4|79.88|79.48|79.79|79.39|10
1732642070000|2024-11-26 17:27:50|79.81|79.41|79.81|79.41|79.81|79.41|79.8|79.4|5
1732642080000|2024-11-26 17:28:00|79.83|79.43|79.88|79.48|79.89|79.49|79.83|79.43|6
1732642090000|2024-11-26 17:28:10|79.86|79.46|79.79|79.39|79.87|79.47|79.79|79.39|7
1732642100000|2024-11-26 17:28:20|79.8|79.4|79.86|79.46|79.86|79.46|79.8|79.4|14
1732642110000|2024-11-26 17:28:30|79.81|79.41|79.82|79.42|79.86|79.46|79.81|79.41|12
1732642120000|2024-11-26 17:28:40|79.81|79.41|79.78|79.38|79.81|79.41|79.78|79.38|4
1732642130000|2024-11-26 17:28:50|79.77|79.37|79.75|79.35|79.78|79.38|79.7|79.3|15
1732642140000|2024-11-26 17:29:00|79.77|79.37|79.78|79.38|79.79|79.39|79.77|79.37|4
1732642150000|2024-11-26 17:29:10|79.79|79.39|79.79|79.39|79.79|79.39|79.78|79.38|3
1732642160000|2024-11-26 17:29:20|79.8|79.4|79.88|79.48|79.89|79.49|79.8|79.4|7
1732642170000|2024-11-26 17:29:30|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732642180000|2024-11-26 17:29:40|79.91|79.51|79.98|79.58|79.99|79.59|79.9|79.5|7
1732642190000|2024-11-26 17:29:50|79.99|79.59|79.98|79.58|79.99|79.59|79.98|79.58|2
1732642200000|2024-11-26 17:30:00|79.91|79.51|79.87|79.47|79.94|79.54|79.84|79.44|15
1732642210000|2024-11-26 17:30:10|79.89|79.49|79.93|79.53|79.95|79.55|79.89|79.49|10
1732642220000|2024-11-26 17:30:20|79.91|79.51|79.96|79.56|79.96|79.56|79.91|79.51|14
1732642230000|2024-11-26 17:30:30|79.97|79.57|79.89|79.49|79.98|79.58|79.88|79.48|11
1732642240000|2024-11-26 17:30:40|79.9|79.5|79.87|79.47|79.9|79.5|79.87|79.47|6
1732642250000|2024-11-26 17:30:50|79.86|79.46|79.87|79.47|79.87|79.47|79.86|79.46|4
1732642260000|2024-11-26 17:31:00|79.88|79.48|79.9|79.5|79.95|79.55|79.87|79.47|16
1732642270000|2024-11-26 17:31:10|79.92|79.52|79.87|79.47|79.94|79.54|79.84|79.44|10
1732642280000|2024-11-26 17:31:20|79.86|79.46|79.87|79.47|79.9|79.5|79.85|79.45|11
1732642290000|2024-11-26 17:31:30|79.88|79.48|79.77|79.37|79.89|79.49|79.77|79.37|15
1732642300000|2024-11-26 17:31:40|79.76|79.36|79.67|79.27|79.76|79.36|79.67|79.27|9
1732642310000|2024-11-26 17:31:50|79.63|79.23|79.61|79.21|79.65|79.25|79.59|79.19|21
1732642320000|2024-11-26 17:32:00|79.57|79.17|79.53|79.13|79.6|79.2|79.52|79.12|17
1732642330000|2024-11-26 17:32:10|79.54|79.14|79.6|79.2|79.62|79.22|79.51|79.11|15
1732642340000|2024-11-26 17:32:20|79.58|79.18|79.58|79.18|79.6|79.2|79.58|79.18|10
1732642350000|2024-11-26 17:32:30|79.59|79.19|79.56|79.16|79.59|79.19|79.55|79.15|5
1732642360000|2024-11-26 17:32:40|79.57|79.17|79.62|79.22|79.66|79.26|79.57|79.17|16
1732642370000|2024-11-26 17:32:50|79.61|79.21|79.59|79.19|79.65|79.25|79.59|79.19|12
1732642380000|2024-11-26 17:33:00|79.58|79.18|79.61|79.21|79.61|79.21|79.54|79.14|15
1732642390000|2024-11-26 17:33:10|79.63|79.23|79.66|79.26|79.7|79.3|79.63|79.23|15
1732642400000|2024-11-26 17:33:20|79.63|79.23|79.65|79.25|79.65|79.25|79.61|79.21|18
1732642410000|2024-11-26 17:33:30|79.64|79.24|79.69|79.29|79.69|79.29|79.64|79.24|12
1732642420000|2024-11-26 17:33:40|79.68|79.28|79.68|79.28|79.69|79.29|79.66|79.26|14
1732642430000|2024-11-26 17:33:50|79.67|79.27|79.59|79.19|79.67|79.27|79.58|79.18|7
1732642440000|2024-11-26 17:34:00|79.6|79.2|79.65|79.25|79.65|79.25|79.6|79.2|10
1732642450000|2024-11-26 17:34:10|79.66|79.26|79.65|79.25|79.67|79.27|79.65|79.25|4
1732642460000|2024-11-26 17:34:20|79.64|79.24|79.57|79.17|79.64|79.24|79.57|79.17|6
1732642470000|2024-11-26 17:34:30|79.55|79.15|79.6|79.2|79.63|79.23|79.54|79.14|11
1732642480000|2024-11-26 17:34:40|79.59|79.19|79.66|79.26|79.66|79.26|79.59|79.19|6
1732642490000|2024-11-26 17:34:50|79.67|79.27|79.75|79.35|79.75|79.35|79.67|79.27|7
1732642500000|2024-11-26 17:35:00|79.74|79.34|79.77|79.37|79.77|79.37|79.73|79.33|5
1732642510000|2024-11-26 17:35:10|79.78|79.38|79.69|79.29|79.79|79.39|79.69|79.29|12
1732642520000|2024-11-26 17:35:20|79.66|79.26|79.64|79.24|79.67|79.27|79.6|79.2|9
1732642530000|2024-11-26 17:35:30|79.65|79.25|79.61|79.21|79.66|79.26|79.61|79.21|7
1732642540000|2024-11-26 17:35:40|79.62|79.22|79.6|79.2|79.62|79.22|79.6|79.2|2
1732642550000|2024-11-26 17:35:50|79.57|79.17|79.57|79.17|79.59|79.19|79.56|79.16|5
1732642560000|2024-11-26 17:36:00|79.58|79.18|79.58|79.18|79.58|79.18|79.57|79.17|3
1732642570000|2024-11-26 17:36:10|79.59|79.19|79.58|79.18|79.63|79.23|79.54|79.14|12
1732642580000|2024-11-26 17:36:20|79.57|79.17|79.58|79.18|79.64|79.24|79.57|79.17|8
1732642590000|2024-11-26 17:36:30|79.59|79.19|79.57|79.17|79.59|79.19|79.57|79.17|3
1732642600000|2024-11-26 17:36:40|79.56|79.16|79.55|79.15|79.56|79.16|79.55|79.15|4
1732642610000|2024-11-26 17:36:50|79.54|79.14|79.59|79.19|79.59|79.19|79.53|79.13|9
1732642620000|2024-11-26 17:37:00|79.58|79.18|79.5|79.1|79.58|79.18|79.5|79.1|7
1732642630000|2024-11-26 17:37:10|79.48|79.08|79.33|78.93|79.48|79.08|79.33|78.93|9
1732642640000|2024-11-26 17:37:20|79.34|78.94|79.34|78.94|79.36|78.96|79.32|78.92|12
1732642650000|2024-11-26 17:37:30|79.33|78.93|79.26|78.86|79.33|78.93|79.26|78.86|6
1732642660000|2024-11-26 17:37:40|79.25|78.85|79.27|78.87|79.28|78.88|79.25|78.85|11
1732642670000|2024-11-26 17:37:50|79.29|78.89|79.27|78.87|79.31|78.91|79.24|78.84|13
1732642680000|2024-11-26 17:38:00|79.26|78.86|79.26|78.86|79.27|78.87|79.26|78.86|7
1732642690000|2024-11-26 17:38:10|79.27|78.87|79.25|78.85|79.27|78.87|79.25|78.85|9
1732642700000|2024-11-26 17:38:20|79.23|78.83|79.22|78.82|79.27|78.87|79.2|78.8|9
1732642710000|2024-11-26 17:38:30|79.21|78.81|79.25|78.85|79.25|78.85|79.21|78.81|10
1732642720000|2024-11-26 17:38:40|79.24|78.84|79.25|78.85|79.25|78.85|79.24|78.84|2
1732642730000|2024-11-26 17:38:50|79.24|78.84|79.26|78.86|79.26|78.86|79.24|78.84|9
1732642740000|2024-11-26 17:39:00|79.27|78.87|79.27|78.87|79.29|78.89|79.26|78.86|8
1732642750000|2024-11-26 17:39:10|79.25|78.85|79.27|78.87|79.27|78.87|79.25|78.85|5
1732642760000|2024-11-26 17:39:20|79.28|78.88|79.29|78.89|79.31|78.91|79.27|78.87|10
1732642770000|2024-11-26 17:39:30|79.3|78.9|79.35|78.95|79.35|78.95|79.28|78.88|11
1732642780000|2024-11-26 17:39:40|79.33|78.93|79.3|78.9|79.33|78.93|79.3|78.9|2
1732642790000|2024-11-26 17:39:50|79.29|78.89|79.25|78.85|79.29|78.89|79.25|78.85|5
1732642800000|2024-11-26 17:40:00|79.24|78.84|79.27|78.87|79.27|78.87|79.22|78.82|15
1732642810000|2024-11-26 17:40:10|79.26|78.86|79.11|78.71|79.26|78.86|79.11|78.71|13
1732642820000|2024-11-26 17:40:20|79.09|78.69|79.05|78.65|79.1|78.7|79.05|78.65|8
1732642830000|2024-11-26 17:40:30|79.03|78.63|79.05|78.65|79.05|78.65|79.03|78.63|2
1732642840000|2024-11-26 17:40:40|79.04|78.64|79.04|78.64|79.04|78.64|79.04|78.64|1
1732642850000|2024-11-26 17:40:50|79.02|78.62|79.05|78.65|79.05|78.65|79|78.6|5
1732642860000|2024-11-26 17:41:00|79.04|78.64|79.04|78.64|79.05|78.65|79.04|78.64|3
1732642870000|2024-11-26 17:41:10|79.02|78.62|79|78.6|79.02|78.62|78.96|78.56|10
1732642880000|2024-11-26 17:41:20|79.01|78.61|79.01|78.61|79.06|78.66|79|78.6|12
1732642890000|2024-11-26 17:41:30|79.03|78.63|79.04|78.64|79.06|78.66|79.03|78.63|7
1732642900000|2024-11-26 17:41:40|79.05|78.65|78.98|78.58|79.05|78.65|78.98|78.58|6
1732642910000|2024-11-26 17:41:50|78.99|78.59|78.97|78.57|78.99|78.59|78.97|78.57|3
1732642920000|2024-11-26 17:42:00|78.96|78.56|78.99|78.59|79|78.6|78.96|78.56|7
1732642930000|2024-11-26 17:42:10|79|78.6|79.08|78.68|79.09|78.69|79|78.6|13
1732642940000|2024-11-26 17:42:20|79.07|78.67|79.03|78.63|79.07|78.67|79.02|78.62|6
1732642950000|2024-11-26 17:42:30|79.02|78.62|79|78.6|79.02|78.62|78.97|78.57|8
1732642960000|2024-11-26 17:42:40|79.03|78.63|79.11|78.71|79.11|78.71|79.03|78.63|10
1732642970000|2024-11-26 17:42:50|79.12|78.72|79.15|78.75|79.15|78.75|79.12|78.72|5
1732642980000|2024-11-26 17:43:00|79.13|78.73|79.09|78.69|79.14|78.74|79.09|78.69|6
1732642990000|2024-11-26 17:43:10|79.05|78.65|79.06|78.66|79.06|78.66|79.04|78.64|6
1732643010000|2024-11-26 17:43:30|79.07|78.67|79.09|78.69|79.1|78.7|79.07|78.67|5
1732643020000|2024-11-26 17:43:40|79.1|78.7|79.15|78.75|79.17|78.77|79.1|78.7|9
1732643030000|2024-11-26 17:43:50|79.16|78.76|79.16|78.76|79.17|78.77|79.16|78.76|3
1732643040000|2024-11-26 17:44:00|79.15|78.75|79.18|78.78|79.18|78.78|79.15|78.75|7
1732643050000|2024-11-26 17:44:10|79.17|78.77|79.15|78.75|79.17|78.77|79.15|78.75|9
1732643060000|2024-11-26 17:44:20|79.17|78.77|79.16|78.76|79.17|78.77|79.16|78.76|2
1732643070000|2024-11-26 17:44:30|79.15|78.75|79.15|78.75|79.16|78.76|79.12|78.72|9
1732643080000|2024-11-26 17:44:40|79.16|78.76|79.17|78.77|79.17|78.77|79.16|78.76|8
1732643090000|2024-11-26 17:44:50|79.16|78.76|79.16|78.76|79.17|78.77|79.15|78.75|5
1732643100000|2024-11-26 17:45:00|79.17|78.77|79.17|78.77|79.21|78.81|79.16|78.76|9
1732643110000|2024-11-26 17:45:10|79.16|78.76|79.13|78.73|79.17|78.77|79.11|78.71|9
1732643120000|2024-11-26 17:45:20|79.14|78.74|79.17|78.77|79.17|78.77|79.11|78.71|9
1732643130000|2024-11-26 17:45:30|79.18|78.78|79.26|78.86|79.26|78.86|79.18|78.78|8
1732643140000|2024-11-26 17:45:40|79.27|78.87|79.26|78.86|79.27|78.87|79.24|78.84|6
1732643150000|2024-11-26 17:45:50|79.24|78.84|79.25|78.85|79.26|78.86|79.23|78.83|10
1732643160000|2024-11-26 17:46:00|79.23|78.83|79.27|78.87|79.27|78.87|79.23|78.83|12
1732643170000|2024-11-26 17:46:10|79.26|78.86|79.23|78.83|79.26|78.86|79.22|78.82|4
1732643180000|2024-11-26 17:46:20|79.22|78.82|79.23|78.83|79.24|78.84|79.22|78.82|4
1732643190000|2024-11-26 17:46:30|79.21|78.81|79.22|78.82|79.23|78.83|79.2|78.8|9
1732643200000|2024-11-26 17:46:40|79.21|78.81|79.23|78.83|79.25|78.85|79.21|78.81|7
1732643210000|2024-11-26 17:46:50|79.24|78.84|79.26|78.86|79.26|78.86|79.23|78.83|4
1732643220000|2024-11-26 17:47:00|79.27|78.87|79.33|78.93|79.37|78.97|79.27|78.87|15
1732643230000|2024-11-26 17:47:10|79.34|78.94|79.31|78.91|79.35|78.95|79.31|78.91|5
1732643240000|2024-11-26 17:47:20|79.29|78.89|79.28|78.88|79.29|78.89|79.25|78.85|7
1732643250000|2024-11-26 17:47:30|79.26|78.86|79.26|78.86|79.27|78.87|79.25|78.85|10
1732643260000|2024-11-26 17:47:40|79.27|78.87|79.34|78.94|79.36|78.96|79.27|78.87|9
1732643270000|2024-11-26 17:47:50|79.35|78.95|79.37|78.97|79.37|78.97|79.35|78.95|3
1732643280000|2024-11-26 17:48:00|79.36|78.96|79.27|78.87|79.36|78.96|79.26|78.86|7
1732643290000|2024-11-26 17:48:10|79.26|78.86|79.24|78.84|79.26|78.86|79.24|78.84|3
1732643300000|2024-11-26 17:48:20|79.25|78.85|79.29|78.89|79.3|78.9|79.25|78.85|11
1732643310000|2024-11-26 17:48:30|79.28|78.88|79.27|78.87|79.29|78.89|79.27|78.87|5
1732643320000|2024-11-26 17:48:40|79.24|78.84|79.25|78.85|79.25|78.85|79.24|78.84|2
1732643330000|2024-11-26 17:48:50|79.23|78.83|79.24|78.84|79.25|78.85|79.2|78.8|6
1732643340000|2024-11-26 17:49:00|79.25|78.85|79.27|78.87|79.27|78.87|79.24|78.84|10
1732643350000|2024-11-26 17:49:10|79.28|78.88|79.33|78.93|79.35|78.95|79.28|78.88|10
1732643360000|2024-11-26 17:49:20|79.34|78.94|79.33|78.93|79.37|78.97|79.32|78.92|10
1732643370000|2024-11-26 17:49:30|79.32|78.92|79.34|78.94|79.34|78.94|79.28|78.88|10
1732643380000|2024-11-26 17:49:40|79.33|78.93|79.34|78.94|79.34|78.94|79.33|78.93|2
1732643390000|2024-11-26 17:49:50|79.35|78.95|79.34|78.94|79.35|78.95|79.3|78.9|7
1732643400000|2024-11-26 17:50:00|79.35|78.95|79.42|79.02|79.43|79.03|79.34|78.94|11
1732643410000|2024-11-26 17:50:10|79.39|78.99|79.4|79|79.44|79.04|79.39|78.99|10
1732643420000|2024-11-26 17:50:20|79.42|79.02|79.43|79.03|79.44|79.04|79.39|78.99|13
1732643430000|2024-11-26 17:50:30|79.42|79.02|79.49|79.09|79.49|79.09|79.4|79|12
1732643440000|2024-11-26 17:50:40|79.48|79.08|79.46|79.06|79.48|79.08|79.46|79.06|2
1732643450000|2024-11-26 17:50:50|79.44|79.04|79.45|79.05|79.45|79.05|79.44|79.04|4
1732643460000|2024-11-26 17:51:00|79.46|79.06|79.38|78.98|79.47|79.07|79.38|78.98|5
1732643470000|2024-11-26 17:51:10|79.37|78.97|79.38|78.98|79.38|78.98|79.35|78.95|6
1732643480000|2024-11-26 17:51:20|79.37|78.97|79.37|78.97|79.38|78.98|79.37|78.97|3
1732643490000|2024-11-26 17:51:30|79.38|78.98|79.37|78.97|79.38|78.98|79.37|78.97|2
1732643500000|2024-11-26 17:51:40|79.38|78.98|79.33|78.93|79.4|79|79.33|78.93|6
1732643510000|2024-11-26 17:51:50|79.34|78.94|79.37|78.97|79.38|78.98|79.34|78.94|8
1732643520000|2024-11-26 17:52:00|79.36|78.96|79.36|78.96|79.37|78.97|79.35|78.95|5
1732643530000|2024-11-26 17:52:10|79.35|78.95|79.34|78.94|79.35|78.95|79.34|78.94|2
1732643540000|2024-11-26 17:52:20|79.33|78.93|79.27|78.87|79.33|78.93|79.27|78.87|4
1732643560000|2024-11-26 17:52:40|79.28|78.88|79.36|78.96|79.38|78.98|79.28|78.88|16
1732643570000|2024-11-26 17:52:50|79.37|78.97|79.4|79|79.42|79.02|79.37|78.97|8
1732643580000|2024-11-26 17:53:00|79.39|78.99|79.38|78.98|79.43|79.03|79.38|78.98|14
1732643590000|2024-11-26 17:53:10|79.37|78.97|79.43|79.03|79.43|79.03|79.37|78.97|9
1732643600000|2024-11-26 17:53:20|79.44|79.04|79.44|79.04|79.44|79.04|79.44|79.04|1
1732643620000|2024-11-26 17:53:40|79.45|79.05|79.42|79.02|79.45|79.05|79.41|79.01|7
1732643630000|2024-11-26 17:53:50|79.43|79.03|79.44|79.04|79.44|79.04|79.43|79.03|8
1732643640000|2024-11-26 17:54:00|79.43|79.03|79.39|78.99|79.43|79.03|79.38|78.98|5
1732643650000|2024-11-26 17:54:10|79.38|78.98|79.38|78.98|79.38|78.98|79.37|78.97|3
1732643660000|2024-11-26 17:54:20|79.37|78.97|79.37|78.97|79.4|79|79.37|78.97|7
1732643670000|2024-11-26 17:54:30|79.38|78.98|79.39|78.99|79.4|79|79.38|78.98|6
1732643680000|2024-11-26 17:54:40|79.42|79.02|79.42|79.02|79.43|79.03|79.4|79|8
1732643690000|2024-11-26 17:54:50|79.43|79.03|79.44|79.04|79.44|79.04|79.41|79.01|7
1732643700000|2024-11-26 17:55:00|79.45|79.05|79.47|79.07|79.49|79.09|79.45|79.05|11
1732643710000|2024-11-26 17:55:10|79.48|79.08|79.47|79.07|79.48|79.08|79.45|79.05|4
1732643720000|2024-11-26 17:55:20|79.46|79.06|79.56|79.16|79.56|79.16|79.46|79.06|12
1732643730000|2024-11-26 17:55:30|79.55|79.15|79.54|79.14|79.56|79.16|79.54|79.14|8
1732643740000|2024-11-26 17:55:40|79.53|79.13|79.56|79.16|79.57|79.17|79.53|79.13|6
1732643750000|2024-11-26 17:55:50|79.55|79.15|79.55|79.15|79.55|79.15|79.54|79.14|3
1732643760000|2024-11-26 17:56:00|79.56|79.16|79.55|79.15|79.56|79.16|79.55|79.15|2
1732643770000|2024-11-26 17:56:10|79.54|79.14|79.54|79.14|79.55|79.15|79.53|79.13|5
1732643790000|2024-11-26 17:56:30|79.53|79.13|79.54|79.14|79.54|79.14|79.5|79.1|10
1732643800000|2024-11-26 17:56:40|79.55|79.15|79.55|79.15|79.55|79.15|79.55|79.15|1
1732643810000|2024-11-26 17:56:50|79.53|79.13|79.53|79.13|79.53|79.13|79.52|79.12|3
1732643820000|2024-11-26 17:57:00|79.54|79.14|79.54|79.14|79.55|79.15|79.53|79.13|13
1732643830000|2024-11-26 17:57:10|79.55|79.15|79.55|79.15|79.55|79.15|79.54|79.14|3
1732643840000|2024-11-26 17:57:20|79.54|79.14|79.56|79.16|79.56|79.16|79.53|79.13|5
1732643850000|2024-11-26 17:57:30|79.55|79.15|79.5|79.1|79.55|79.15|79.5|79.1|12
1732643860000|2024-11-26 17:57:40|79.49|79.09|79.47|79.07|79.49|79.09|79.47|79.07|7
1732643870000|2024-11-26 17:57:50|79.46|79.06|79.46|79.06|79.46|79.06|79.45|79.05|5
1732643880000|2024-11-26 17:58:00|79.47|79.07|79.45|79.05|79.47|79.07|79.45|79.05|3
1732643890000|2024-11-26 17:58:10|79.46|79.06|79.48|79.08|79.48|79.08|79.44|79.04|9
1732643900000|2024-11-26 17:58:20|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|6
1732643910000|2024-11-26 17:58:30|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|8
1732643920000|2024-11-26 17:58:40|79.49|79.09|79.46|79.06|79.49|79.09|79.46|79.06|4
1732643930000|2024-11-26 17:58:50|79.45|79.05|79.39|78.99|79.45|79.05|79.39|78.99|5
1732643940000|2024-11-26 17:59:00|79.38|78.98|79.41|79.01|79.41|79.01|79.38|78.98|13
1732643950000|2024-11-26 17:59:10|79.4|79|79.35|78.95|79.4|79|79.34|78.94|9
1732643960000|2024-11-26 17:59:20|79.34|78.94|79.33|78.93|79.35|78.95|79.29|78.89|12
1732643970000|2024-11-26 17:59:30|79.34|78.94|79.34|78.94|79.37|78.97|79.34|78.94|9
1732643980000|2024-11-26 17:59:40|79.35|78.95|79.34|78.94|79.35|78.95|79.34|78.94|6
1732643990000|2024-11-26 17:59:50|79.35|78.95|79.37|78.97|79.37|78.97|79.34|78.94|4
1732644000000|2024-11-26 18:00:00|79.35|78.95|79.35|78.95|79.38|78.98|79.35|78.95|7
1732644010000|2024-11-26 18:00:10|79.32|78.92|79.38|78.98|79.38|78.98|79.32|78.92|13
1732644020000|2024-11-26 18:00:20|79.39|78.99|79.36|78.96|79.4|79|79.35|78.95|8
1732644030000|2024-11-26 18:00:30|79.37|78.97|79.43|79.03|79.43|79.03|79.37|78.97|10
1732644040000|2024-11-26 18:00:40|79.44|79.04|79.45|79.05|79.46|79.06|79.44|79.04|4
1732644050000|2024-11-26 18:00:50|79.44|79.04|79.43|79.03|79.45|79.05|79.41|79.01|9
1732644060000|2024-11-26 18:01:00|79.42|79.02|79.45|79.05|79.47|79.07|79.42|79.02|10
1732644070000|2024-11-26 18:01:10|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|13
1732644080000|2024-11-26 18:01:20|79.47|79.07|79.45|79.05|79.47|79.07|79.42|79.02|7
1732644090000|2024-11-26 18:01:30|79.46|79.06|79.44|79.04|79.47|79.07|79.44|79.04|7
1732644100000|2024-11-26 18:01:40|79.43|79.03|79.41|79.01|79.44|79.04|79.41|79.01|12
1732644110000|2024-11-26 18:01:50|79.39|78.99|79.47|79.07|79.47|79.07|79.39|78.99|9
1732644120000|2024-11-26 18:02:00|79.45|79.05|79.44|79.04|79.45|79.05|79.39|78.99|7
1732644130000|2024-11-26 18:02:10|79.45|79.05|79.51|79.11|79.52|79.12|79.45|79.05|9
1732644140000|2024-11-26 18:02:20|79.5|79.1|79.58|79.18|79.58|79.18|79.5|79.1|8
1732644150000|2024-11-26 18:02:30|79.56|79.16|79.51|79.11|79.56|79.16|79.51|79.11|8
1732644160000|2024-11-26 18:02:40|79.52|79.12|79.47|79.07|79.52|79.12|79.47|79.07|14
1732644170000|2024-11-26 18:02:50|79.48|79.08|79.48|79.08|79.49|79.09|79.47|79.07|17
1732644180000|2024-11-26 18:03:00|79.49|79.09|79.48|79.08|79.5|79.1|79.46|79.06|12
1732644190000|2024-11-26 18:03:10|79.49|79.09|79.48|79.08|79.49|79.09|79.47|79.07|10
1732644200000|2024-11-26 18:03:20|79.47|79.07|79.45|79.05|79.48|79.08|79.43|79.03|15
1732644210000|2024-11-26 18:03:30|79.42|79.02|79.38|78.98|79.45|79.05|79.38|78.98|10
1732644220000|2024-11-26 18:03:40|79.37|78.97|79.44|79.04|79.45|79.05|79.36|78.96|21
1732644230000|2024-11-26 18:03:50|79.43|79.03|79.43|79.03|79.45|79.05|79.43|79.03|7
1732644240000|2024-11-26 18:04:00|79.44|79.04|79.39|78.99|79.46|79.06|79.39|78.99|8
1732644250000|2024-11-26 18:04:10|79.38|78.98|79.36|78.96|79.38|78.98|79.35|78.95|13
1732644260000|2024-11-26 18:04:20|79.37|78.97|79.32|78.92|79.37|78.97|79.32|78.92|11
1732644270000|2024-11-26 18:04:30|79.31|78.91|79.18|78.78|79.31|78.91|79.15|78.75|11
1732644280000|2024-11-26 18:04:40|79.17|78.77|79.09|78.69|79.17|78.77|79.09|78.69|10
1732644290000|2024-11-26 18:04:50|79.07|78.67|79.04|78.64|79.07|78.67|79.03|78.63|9
1732644300000|2024-11-26 18:05:00|79.02|78.62|79.05|78.65|79.06|78.66|78.95|78.55|13
1732644310000|2024-11-26 18:05:10|79.04|78.64|79.11|78.71|79.11|78.71|79.04|78.64|10
1732644320000|2024-11-26 18:05:20|79.12|78.72|79.19|78.79|79.19|78.79|79.11|78.71|10
1732644330000|2024-11-26 18:05:30|79.17|78.77|79.14|78.74|79.18|78.78|79.13|78.73|13
1732644340000|2024-11-26 18:05:40|79.13|78.73|79.16|78.76|79.18|78.78|79.13|78.73|10
1732644350000|2024-11-26 18:05:50|79.17|78.77|79.12|78.72|79.17|78.77|79.12|78.72|6
1732644360000|2024-11-26 18:06:00|79.13|78.73|79.08|78.68|79.16|78.76|79.07|78.67|11
1732644370000|2024-11-26 18:06:10|79.09|78.69|79.16|78.76|79.16|78.76|79.09|78.69|11
1732644380000|2024-11-26 18:06:20|79.17|78.77|79.24|78.84|79.27|78.87|79.17|78.77|15
1732644390000|2024-11-26 18:06:30|79.25|78.85|79.18|78.78|79.25|78.85|79.18|78.78|6
1732644400000|2024-11-26 18:06:40|79.14|78.74|79.08|78.68|79.16|78.76|79.07|78.67|13
1732644410000|2024-11-26 18:06:50|79.07|78.67|79.04|78.64|79.08|78.68|79.03|78.63|11
1732644420000|2024-11-26 18:07:00|79.05|78.65|79.09|78.69|79.1|78.7|79.05|78.65|15
1732644430000|2024-11-26 18:07:10|79.1|78.7|79.12|78.72|79.14|78.74|79.1|78.7|15
1732644440000|2024-11-26 18:07:20|79.1|78.7|79.05|78.65|79.14|78.74|79.05|78.65|12
1732644450000|2024-11-26 18:07:30|79.04|78.64|79.08|78.68|79.08|78.68|79.04|78.64|9
1732644460000|2024-11-26 18:07:40|79.09|78.69|79.1|78.7|79.12|78.72|79.09|78.69|11
1732644470000|2024-11-26 18:07:50|79.08|78.68|79.07|78.67|79.09|78.69|79.07|78.67|3
1732644480000|2024-11-26 18:08:00|79.08|78.68|79.12|78.72|79.12|78.72|79.08|78.68|4
1732644490000|2024-11-26 18:08:10|79.1|78.7|79.04|78.64|79.1|78.7|79|78.6|11
1732644500000|2024-11-26 18:08:20|79.03|78.63|78.98|78.58|79.07|78.67|78.98|78.58|12
1732644510000|2024-11-26 18:08:30|78.97|78.57|78.94|78.54|78.97|78.57|78.89|78.49|14
1732644520000|2024-11-26 18:08:40|78.93|78.53|78.89|78.49|78.93|78.53|78.88|78.48|9
1732644530000|2024-11-26 18:08:50|78.9|78.5|78.86|78.46|78.92|78.52|78.85|78.45|10
1732644540000|2024-11-26 18:09:00|78.87|78.47|78.86|78.46|78.87|78.47|78.82|78.42|16
1732644550000|2024-11-26 18:09:10|78.87|78.47|78.83|78.43|78.88|78.48|78.83|78.43|6
1732644560000|2024-11-26 18:09:20|78.86|78.46|78.74|78.34|78.86|78.46|78.73|78.33|18
1732644570000|2024-11-26 18:09:30|78.75|78.35|78.74|78.34|78.75|78.35|78.71|78.31|12
1732644580000|2024-11-26 18:09:40|78.75|78.35|78.7|78.3|78.75|78.35|78.69|78.29|12
1732644590000|2024-11-26 18:09:50|78.71|78.31|78.71|78.31|78.76|78.36|78.71|78.31|8
1732644600000|2024-11-26 18:10:00|78.7|78.3|78.6|78.2|78.71|78.31|78.6|78.2|8
1732644610000|2024-11-26 18:10:10|78.63|78.23|78.74|78.34|78.77|78.37|78.63|78.23|19
1732644620000|2024-11-26 18:10:20|78.75|78.35|78.61|78.21|78.75|78.35|78.61|78.21|12
1732644630000|2024-11-26 18:10:30|78.62|78.22|78.6|78.2|78.64|78.24|78.59|78.19|7
1732644640000|2024-11-26 18:10:40|78.61|78.21|78.58|78.18|78.61|78.21|78.58|78.18|5
1732644650000|2024-11-26 18:10:50|78.57|78.17|78.57|78.17|78.58|78.18|78.57|78.17|3
1732644660000|2024-11-26 18:11:00|78.56|78.16|78.52|78.12|78.56|78.16|78.52|78.12|10
1732644670000|2024-11-26 18:11:10|78.51|78.11|78.54|78.14|78.56|78.16|78.49|78.09|15
1732644680000|2024-11-26 18:11:20|78.52|78.12|78.49|78.09|78.52|78.12|78.47|78.07|6
1732644690000|2024-11-26 18:11:30|78.48|78.08|78.52|78.12|78.55|78.15|78.48|78.08|13
1732644700000|2024-11-26 18:11:40|78.53|78.13|78.51|78.11|78.58|78.18|78.51|78.11|17
1732644710000|2024-11-26 18:11:50|78.5|78.1|78.47|78.07|78.5|78.1|78.46|78.06|7
1732644720000|2024-11-26 18:12:00|78.48|78.08|78.47|78.07|78.5|78.1|78.46|78.06|9
1732644730000|2024-11-26 18:12:10|78.48|78.08|78.4|78|78.48|78.08|78.4|78|10
1732644740000|2024-11-26 18:12:20|78.41|78.01|78.39|77.99|78.42|78.02|78.37|77.97|17
1732644750000|2024-11-26 18:12:30|78.36|77.96|78.33|77.93|78.4|78|78.33|77.93|9
1732644760000|2024-11-26 18:12:40|78.34|77.94|78.36|77.96|78.37|77.97|78.34|77.94|12
1732644770000|2024-11-26 18:12:50|78.35|77.95|78.35|77.95|78.35|77.95|78.32|77.92|13
1732644780000|2024-11-26 18:13:00|78.34|77.94|78.28|77.88|78.35|77.95|78.28|77.88|15
1732644790000|2024-11-26 18:13:10|78.29|77.89|78.33|77.93|78.33|77.93|78.29|77.89|9
1732644800000|2024-11-26 18:13:20|78.34|77.94|78.29|77.89|78.37|77.97|78.29|77.89|8
1732644810000|2024-11-26 18:13:30|78.31|77.91|78.33|77.93|78.35|77.95|78.29|77.89|14
1732644820000|2024-11-26 18:13:40|78.32|77.92|78.35|77.95|78.38|77.98|78.32|77.92|10
1732644830000|2024-11-26 18:13:50|78.34|77.94|78.29|77.89|78.34|77.94|78.29|77.89|4
1732644840000|2024-11-26 18:14:00|78.31|77.91|78.37|77.97|78.37|77.97|78.31|77.91|7
1732644850000|2024-11-26 18:14:10|78.38|77.98|78.34|77.94|78.4|78|78.34|77.94|10
1732644860000|2024-11-26 18:14:20|78.33|77.93|78.28|77.88|78.33|77.93|78.27|77.87|10
1732644870000|2024-11-26 18:14:30|78.27|77.87|78.29|77.89|78.29|77.89|78.27|77.87|3
1732644880000|2024-11-26 18:14:40|78.28|77.88|78.28|77.88|78.3|77.9|78.27|77.87|10
1732644890000|2024-11-26 18:14:50|78.29|77.89|78.34|77.94|78.35|77.95|78.29|77.89|11
1732644900000|2024-11-26 18:15:00|78.32|77.92|78.31|77.91|78.38|77.98|78.3|77.9|20
1732644910000|2024-11-26 18:15:10|78.3|77.9|78.3|77.9|78.3|77.9|78.28|77.88|6
1732644920000|2024-11-26 18:15:20|78.31|77.91|78.29|77.89|78.37|77.97|78.29|77.89|15
1732644930000|2024-11-26 18:15:30|78.28|77.88|78.25|77.85|78.28|77.88|78.25|77.85|6
1732644940000|2024-11-26 18:15:40|78.24|77.84|78.22|77.82|78.24|77.84|78.22|77.82|9
1732644950000|2024-11-26 18:15:50|78.23|77.83|78.21|77.81|78.23|77.83|78.2|77.8|7
1732644960000|2024-11-26 18:16:00|78.22|77.82|78.17|77.77|78.23|77.83|78.14|77.74|10
1732644970000|2024-11-26 18:16:10|78.14|77.74|78.12|77.72|78.14|77.74|78.11|77.71|8
1732644980000|2024-11-26 18:16:20|78.09|77.69|78.12|77.72|78.14|77.74|78.08|77.68|9
1732644990000|2024-11-26 18:16:30|78.1|77.7|78.1|77.7|78.15|77.75|78.1|77.7|6
1732645000000|2024-11-26 18:16:40|78.12|77.72|78.14|77.74|78.14|77.74|78.12|77.72|3
1732645010000|2024-11-26 18:16:50|78.11|77.71|78.11|77.71|78.11|77.71|78.11|77.71|1
1732645020000|2024-11-26 18:17:00|78.1|77.7|78.06|77.66|78.13|77.73|78.04|77.64|19
1732645030000|2024-11-26 18:17:10|78.05|77.65|78.06|77.66|78.07|77.67|78.04|77.64|13
1732645040000|2024-11-26 18:17:20|78.04|77.64|77.97|77.57|78.04|77.64|77.95|77.55|12
1732645050000|2024-11-26 18:17:30|77.95|77.55|77.93|77.53|77.97|77.57|77.92|77.52|12
1732645060000|2024-11-26 18:17:40|77.94|77.54|77.94|77.54|77.97|77.57|77.93|77.53|10
1732645070000|2024-11-26 18:17:50|77.95|77.55|77.95|77.55|77.97|77.57|77.94|77.54|14
1732645080000|2024-11-26 18:18:00|77.96|77.56|77.94|77.54|77.96|77.56|77.93|77.53|8
1732645090000|2024-11-26 18:18:10|77.93|77.53|78.01|77.61|78.01|77.61|77.89|77.49|15
1732645100000|2024-11-26 18:18:20|78.02|77.62|77.9|77.5|78.02|77.62|77.9|77.5|15
1732645110000|2024-11-26 18:18:30|77.89|77.49|77.86|77.46|77.92|77.52|77.86|77.46|9
1732645120000|2024-11-26 18:18:40|77.85|77.45|77.77|77.37|77.85|77.45|77.76|77.36|6
1732645130000|2024-11-26 18:18:50|77.79|77.39|77.78|77.38|77.8|77.4|77.77|77.37|9
1732645140000|2024-11-26 18:19:00|77.77|77.37|77.69|77.29|77.79|77.39|77.68|77.28|15
1732645150000|2024-11-26 18:19:10|77.7|77.3|77.71|77.31|77.71|77.31|77.7|77.3|2
1732645160000|2024-11-26 18:19:20|77.61|77.21|77.59|77.19|77.63|77.23|77.58|77.18|14
1732645170000|2024-11-26 18:19:30|77.61|77.21|77.58|77.18|77.62|77.22|77.58|77.18|5
1732645180000|2024-11-26 18:19:40|77.56|77.16|77.58|77.18|77.58|77.18|77.53|77.13|18
1732645190000|2024-11-26 18:19:50|77.57|77.17|77.55|77.15|77.57|77.17|77.54|77.14|9
1732645200000|2024-11-26 18:20:00|77.54|77.14|77.61|77.21|77.61|77.21|77.53|77.13|19
1732645210000|2024-11-26 18:20:10|77.62|77.22|77.7|77.3|77.7|77.3|77.59|77.19|13
1732645220000|2024-11-26 18:20:20|77.71|77.31|77.61|77.21|77.71|77.31|77.6|77.2|14
1732645230000|2024-11-26 18:20:30|77.62|77.22|77.64|77.24|77.65|77.25|77.59|77.19|13
1732645240000|2024-11-26 18:20:40|77.65|77.25|77.58|77.18|77.65|77.25|77.56|77.16|15
1732645250000|2024-11-26 18:20:50|77.57|77.17|77.58|77.18|77.58|77.18|77.55|77.15|6
1732645260000|2024-11-26 18:21:00|77.57|77.17|77.51|77.11|77.61|77.21|77.51|77.11|12
1732645270000|2024-11-26 18:21:10|77.52|77.12|77.59|77.19|77.62|77.22|77.52|77.12|13
1732645280000|2024-11-26 18:21:20|77.6|77.2|77.49|77.09|77.6|77.2|77.49|77.09|10
1732645290000|2024-11-26 18:21:30|77.5|77.1|77.56|77.16|77.56|77.16|77.5|77.1|12
1732645300000|2024-11-26 18:21:40|77.55|77.15|77.57|77.17|77.57|77.17|77.52|77.12|15
1732645310000|2024-11-26 18:21:50|77.59|77.19|77.59|77.19|77.6|77.2|77.59|77.19|7
1732645320000|2024-11-26 18:22:00|77.58|77.18|77.55|77.15|77.59|77.19|77.5|77.1|15
1732645330000|2024-11-26 18:22:10|77.53|77.13|77.68|77.28|77.7|77.3|77.53|77.13|19
1732645340000|2024-11-26 18:22:20|77.67|77.27|77.8|77.4|77.8|77.4|77.67|77.27|14
1732645350000|2024-11-26 18:22:30|77.81|77.41|77.82|77.42|77.82|77.42|77.77|77.37|11
1732645360000|2024-11-26 18:22:40|77.83|77.43|77.97|77.57|77.97|77.57|77.83|77.43|15
1732645370000|2024-11-26 18:22:50|77.95|77.55|78.03|77.63|78.07|77.67|77.95|77.55|12
1732645380000|2024-11-26 18:23:00|78.04|77.64|78.15|77.75|78.15|77.75|77.97|77.57|18
1732645390000|2024-11-26 18:23:10|78.16|77.76|78.18|77.78|78.19|77.79|78.16|77.76|10
1732645400000|2024-11-26 18:23:20|78.19|77.79|78.18|77.78|78.22|77.82|78.17|77.77|5
1732645410000|2024-11-26 18:23:30|78.19|77.79|78.39|77.99|78.39|77.99|78.19|77.79|17
1732645420000|2024-11-26 18:23:40|78.38|77.98|78.3|77.9|78.38|77.98|78.28|77.88|11
1732645430000|2024-11-26 18:23:50|78.29|77.89|78.36|77.96|78.38|77.98|78.29|77.89|11
1732645440000|2024-11-26 18:24:00|78.34|77.94|78.27|77.87|78.35|77.95|78.26|77.86|11
1732645450000|2024-11-26 18:24:10|78.28|77.88|78.2|77.8|78.28|77.88|78.2|77.8|12
1732645460000|2024-11-26 18:24:20|78.21|77.81|78.06|77.66|78.21|77.81|78.05|77.65|14
1732645470000|2024-11-26 18:24:30|78.04|77.64|78.05|77.65|78.06|77.66|78.04|77.64|8
1732645480000|2024-11-26 18:24:40|78.06|77.66|78.14|77.74|78.15|77.75|78.06|77.66|7
1732645490000|2024-11-26 18:24:50|78.13|77.73|78.11|77.71|78.15|77.75|78.11|77.71|7
1732645500000|2024-11-26 18:25:00|78.1|77.7|78.05|77.65|78.12|77.72|78.04|77.64|12
1732645510000|2024-11-26 18:25:10|78.06|77.66|78.04|77.64|78.11|77.71|78.04|77.64|15
1732645530000|2024-11-26 18:25:30|78.03|77.63|77.93|77.53|78.03|77.63|77.93|77.53|13
1732645540000|2024-11-26 18:25:40|77.94|77.54|77.89|77.49|77.96|77.56|77.89|77.49|12
1732645550000|2024-11-26 18:25:50|77.84|77.44|77.79|77.39|77.84|77.44|77.77|77.37|12
1732645560000|2024-11-26 18:26:00|77.78|77.38|77.93|77.53|77.93|77.53|77.74|77.34|20
1732645570000|2024-11-26 18:26:10|77.91|77.51|77.76|77.36|77.91|77.51|77.73|77.33|19
1732645580000|2024-11-26 18:26:20|77.77|77.37|77.78|77.38|77.83|77.43|77.76|77.36|15
1732645590000|2024-11-26 18:26:30|77.77|77.37|77.8|77.4|77.82|77.42|77.76|77.36|15
1732645600000|2024-11-26 18:26:40|77.81|77.41|77.87|77.47|77.88|77.48|77.79|77.39|12
1732645610000|2024-11-26 18:26:50|77.88|77.48|77.91|77.51|77.91|77.51|77.88|77.48|12
1732645620000|2024-11-26 18:27:00|77.89|77.49|77.92|77.52|77.92|77.52|77.84|77.44|12
1732645630000|2024-11-26 18:27:10|77.91|77.51|77.88|77.48|77.92|77.52|77.88|77.48|9
1732645640000|2024-11-26 18:27:20|77.86|77.46|77.7|77.3|77.87|77.47|77.69|77.29|19
1732645650000|2024-11-26 18:27:30|77.69|77.29|77.8|77.4|77.83|77.43|77.69|77.29|19
1732645660000|2024-11-26 18:27:40|77.79|77.39|77.79|77.39|77.79|77.39|77.73|77.33|13
1732645670000|2024-11-26 18:27:50|77.78|77.38|77.77|77.37|77.81|77.41|77.77|77.37|7
1732645680000|2024-11-26 18:28:00|77.78|77.38|77.85|77.45|77.87|77.47|77.78|77.38|18
1732645690000|2024-11-26 18:28:10|77.84|77.44|77.86|77.46|77.9|77.5|77.82|77.42|15
1732645700000|2024-11-26 18:28:20|77.84|77.44|77.77|77.37|77.84|77.44|77.76|77.36|13
1732645710000|2024-11-26 18:28:30|77.76|77.36|77.76|77.36|77.77|77.37|77.73|77.33|14
1732645720000|2024-11-26 18:28:40|77.77|77.37|77.84|77.44|77.85|77.45|77.77|77.37|13
1732645730000|2024-11-26 18:28:50|77.86|77.46|77.83|77.43|77.88|77.48|77.83|77.43|15
1732645740000|2024-11-26 18:29:00|77.82|77.42|77.76|77.36|77.82|77.42|77.76|77.36|9
1732645750000|2024-11-26 18:29:10|77.77|77.37|77.72|77.32|77.77|77.37|77.7|77.3|8
1732645760000|2024-11-26 18:29:20|77.7|77.3|77.66|77.26|77.7|77.3|77.65|77.25|7
1732645770000|2024-11-26 18:29:30|77.67|77.27|77.65|77.25|77.67|77.27|77.65|77.25|3
1732645780000|2024-11-26 18:29:40|77.66|77.26|77.67|77.27|77.73|77.33|77.65|77.25|12
1732645790000|2024-11-26 18:29:50|77.66|77.26|77.53|77.13|77.66|77.26|77.5|77.1|13
1732645800000|2024-11-26 18:30:00|77.54|77.14|77.54|77.14|77.54|77.14|77.42|77.02|22
1732645810000|2024-11-26 18:30:10|77.55|77.15|77.62|77.22|77.62|77.22|77.51|77.11|17
1732645820000|2024-11-26 18:30:20|77.61|77.21|77.51|77.11|77.62|77.22|77.51|77.11|16
1732645830000|2024-11-26 18:30:30|77.5|77.1|77.49|77.09|77.53|77.13|77.49|77.09|8
1732645840000|2024-11-26 18:30:40|77.5|77.1|77.44|77.04|77.5|77.1|77.43|77.03|9
1732645850000|2024-11-26 18:30:50|77.43|77.03|77.44|77.04|77.46|77.06|77.42|77.02|12
1732645860000|2024-11-26 18:31:00|77.45|77.05|77.44|77.04|77.46|77.06|77.42|77.02|12
1732645870000|2024-11-26 18:31:10|77.43|77.03|77.38|76.98|77.43|77.03|77.38|76.98|8
1732645880000|2024-11-26 18:31:20|77.39|76.99|77.29|76.89|77.39|76.99|77.29|76.89|6
1732645890000|2024-11-26 18:31:30|77.3|76.9|77.33|76.93|77.33|76.93|77.28|76.88|13
1732645900000|2024-11-26 18:31:40|77.32|76.92|77.3|76.9|77.33|76.93|77.3|76.9|6
1732645910000|2024-11-26 18:31:50|77.28|76.88|77.27|76.87|77.28|76.88|77.26|76.86|6
1732645920000|2024-11-26 18:32:00|77.26|76.86|77.3|76.9|77.3|76.9|77.25|76.85|14
1732645930000|2024-11-26 18:32:10|77.29|76.89|77.19|76.79|77.29|76.89|77.19|76.79|11
1732645940000|2024-11-26 18:32:20|77.18|76.78|77.2|76.8|77.2|76.8|77.08|76.68|19
1732645950000|2024-11-26 18:32:30|77.15|76.75|77.14|76.74|77.15|76.75|77.08|76.68|20
1732645960000|2024-11-26 18:32:40|77.16|76.76|77.18|76.78|77.2|76.8|77.12|76.72|18
1732645970000|2024-11-26 18:32:50|77.19|76.79|77.17|76.77|77.2|76.8|77.17|76.77|8
1732645980000|2024-11-26 18:33:00|77.16|76.76|77.11|76.71|77.16|76.76|77.09|76.69|17
1732645990000|2024-11-26 18:33:10|77.12|76.72|77.1|76.7|77.17|76.77|77.08|76.68|17
1732646000000|2024-11-26 18:33:20|77.11|76.71|77.09|76.69|77.12|76.72|77.03|76.63|12
1732646010000|2024-11-26 18:33:30|77.06|76.66|77.07|76.67|77.07|76.67|77.05|76.65|8
1732646020000|2024-11-26 18:33:40|77.08|76.68|77.13|76.73|77.13|76.73|77.07|76.67|12
1732646030000|2024-11-26 18:33:50|77.14|76.74|77.1|76.7|77.15|76.75|77.1|76.7|8
1732646040000|2024-11-26 18:34:00|77.11|76.71|77.09|76.69|77.18|76.78|77.09|76.69|16
1732646050000|2024-11-26 18:34:10|77.1|76.7|77.05|76.65|77.1|76.7|76.99|76.59|14
1732646060000|2024-11-26 18:34:20|77.04|76.64|76.98|76.58|77.04|76.64|76.98|76.58|10
1732646070000|2024-11-26 18:34:30|76.99|76.59|77.03|76.63|77.03|76.63|76.97|76.57|18
1732646080000|2024-11-26 18:34:40|77.02|76.62|76.97|76.57|77.02|76.62|76.97|76.57|13
1732646090000|2024-11-26 18:34:50|76.98|76.58|77.01|76.61|77.01|76.61|76.97|76.57|10
1732646100000|2024-11-26 18:35:00|77|76.6|76.95|76.55|77.05|76.65|76.95|76.55|12
1732646110000|2024-11-26 18:35:10|76.96|76.56|76.88|76.48|76.97|76.57|76.86|76.46|10
1732646120000|2024-11-26 18:35:20|76.89|76.49|76.84|76.44|76.94|76.54|76.84|76.44|16
1732646130000|2024-11-26 18:35:30|76.83|76.43|76.83|76.43|76.85|76.45|76.81|76.41|8
1732646140000|2024-11-26 18:35:40|76.82|76.42|76.75|76.35|76.82|76.42|76.75|76.35|9
1732646150000|2024-11-26 18:35:50|76.76|76.36|76.78|76.38|76.78|76.38|76.75|76.35|17
1732646160000|2024-11-26 18:36:00|76.79|76.39|76.94|76.54|76.96|76.56|76.79|76.39|19
1732646170000|2024-11-26 18:36:10|76.95|76.55|76.92|76.52|76.99|76.59|76.92|76.52|20
1732646180000|2024-11-26 18:36:20|76.94|76.54|76.75|76.35|76.95|76.55|76.75|76.35|19
1732646190000|2024-11-26 18:36:30|76.72|76.32|76.82|76.42|76.84|76.44|76.72|76.32|17
1732646200000|2024-11-26 18:36:40|76.83|76.43|76.75|76.35|76.83|76.43|76.75|76.35|16
1732646210000|2024-11-26 18:36:50|76.74|76.34|76.71|76.31|76.74|76.34|76.68|76.28|8
1732646220000|2024-11-26 18:37:00|76.59|76.19|76.55|76.15|76.59|76.19|76.51|76.11|12
1732646230000|2024-11-26 18:37:10|76.54|76.14|76.29|75.89|76.55|76.15|76.29|75.89|13
1732646240000|2024-11-26 18:37:20|76.3|75.9|76.26|75.86|76.32|75.92|76.26|75.86|16
1732646250000|2024-11-26 18:37:30|76.25|75.85|76.21|75.81|76.25|75.85|76.2|75.8|11
1732646260000|2024-11-26 18:37:40|76.22|75.82|76.2|75.8|76.31|75.91|76.19|75.79|11
1732646270000|2024-11-26 18:37:50|76.21|75.81|76.27|75.87|76.33|75.93|76.21|75.81|13
1732646280000|2024-11-26 18:38:00|76.28|75.88|76.41|76.01|76.41|76.01|76.22|75.82|17
1732646290000|2024-11-26 18:38:10|76.42|76.02|76.53|76.13|76.53|76.13|76.41|76.01|20
1732646300000|2024-11-26 18:38:20|76.52|76.12|76.37|75.97|76.52|76.12|76.37|75.97|9
1732646310000|2024-11-26 18:38:30|76.38|75.98|76.46|76.06|76.46|76.06|76.34|75.94|16
1732646320000|2024-11-26 18:38:40|76.49|76.09|76.63|76.23|76.64|76.24|76.45|76.05|17
1732646330000|2024-11-26 18:38:50|76.64|76.24|76.66|76.26|76.66|76.26|76.61|76.21|10
1732646340000|2024-11-26 18:39:00|76.69|76.29|76.74|76.34|76.78|76.38|76.69|76.29|9
1732646350000|2024-11-26 18:39:10|76.71|76.31|76.63|76.23|76.78|76.38|76.63|76.23|25
1732646360000|2024-11-26 18:39:20|76.62|76.22|76.54|76.14|76.62|76.22|76.53|76.13|15
1732646370000|2024-11-26 18:39:30|76.53|76.13|76.49|76.09|76.54|76.14|76.45|76.05|20
1732646380000|2024-11-26 18:39:40|76.48|76.08|76.45|76.05|76.48|76.08|76.44|76.04|8
1732646390000|2024-11-26 18:39:50|76.46|76.06|76.47|76.07|76.48|76.08|76.46|76.06|9
1732646400000|2024-11-26 18:40:00|76.48|76.08|76.36|75.96|76.49|76.09|76.31|75.91|20
1732646410000|2024-11-26 18:40:10|76.39|75.99|76.33|75.93|76.48|76.08|76.32|75.92|16
1732646420000|2024-11-26 18:40:20|76.31|75.91|76.35|75.95|76.36|75.96|76.31|75.91|22
1732646430000|2024-11-26 18:40:30|76.32|75.92|76.29|75.89|76.35|75.95|76.29|75.89|18
1732646440000|2024-11-26 18:40:40|76.3|75.9|76.36|75.96|76.36|75.96|76.3|75.9|14
1732646450000|2024-11-26 18:40:50|76.37|75.97|76.44|76.04|76.45|76.05|76.37|75.97|12
1732646460000|2024-11-26 18:41:00|76.45|76.05|76.62|76.22|76.62|76.22|76.45|76.05|22
1732646470000|2024-11-26 18:41:10|76.61|76.21|76.59|76.19|76.64|76.24|76.59|76.19|15
1732646480000|2024-11-26 18:41:20|76.6|76.2|76.44|76.04|76.61|76.21|76.43|76.03|18
1732646490000|2024-11-26 18:41:30|76.45|76.05|76.44|76.04|76.45|76.05|76.4|76|14
1732646500000|2024-11-26 18:41:40|76.43|76.03|76.58|76.18|76.58|76.18|76.43|76.03|17
1732646510000|2024-11-26 18:41:50|76.61|76.21|76.7|76.3|76.71|76.31|76.6|76.2|14
1732646520000|2024-11-26 18:42:00|76.69|76.29|76.89|76.49|76.89|76.49|76.69|76.29|22
1732646530000|2024-11-26 18:42:10|76.9|76.5|76.92|76.52|76.98|76.58|76.9|76.5|24
1732646540000|2024-11-26 18:42:20|76.93|76.53|76.95|76.55|76.95|76.55|76.92|76.52|18
1732646550000|2024-11-26 18:42:30|76.96|76.56|76.9|76.5|77.04|76.64|76.9|76.5|20
1732646560000|2024-11-26 18:42:40|76.91|76.51|76.95|76.55|77.01|76.61|76.9|76.5|22
1732646570000|2024-11-26 18:42:50|76.93|76.53|76.84|76.44|76.93|76.53|76.84|76.44|9
1732646580000|2024-11-26 18:43:00|76.85|76.45|76.74|76.34|76.87|76.47|76.72|76.32|16
1732646590000|2024-11-26 18:43:10|76.73|76.33|76.78|76.38|76.78|76.38|76.73|76.33|11
1732646600000|2024-11-26 18:43:20|76.77|76.37|76.52|76.12|76.77|76.37|76.52|76.12|18
1732646610000|2024-11-26 18:43:30|76.51|76.11|76.51|76.11|76.55|76.15|76.49|76.09|15
1732646620000|2024-11-26 18:43:40|76.52|76.12|76.7|76.3|76.71|76.31|76.52|76.12|24
1732646630000|2024-11-26 18:43:50|76.69|76.29|76.75|76.35|76.79|76.39|76.69|76.29|9
1732646640000|2024-11-26 18:44:00|76.77|76.37|76.94|76.54|76.95|76.55|76.76|76.36|18
1732646650000|2024-11-26 18:44:10|76.93|76.53|76.83|76.43|76.93|76.53|76.82|76.42|13
1732646660000|2024-11-26 18:44:20|76.82|76.42|76.73|76.33|76.83|76.43|76.72|76.32|15
1732646670000|2024-11-26 18:44:30|76.72|76.32|76.71|76.31|76.73|76.33|76.7|76.3|6
1732646680000|2024-11-26 18:44:40|76.69|76.29|76.66|76.26|76.69|76.29|76.63|76.23|9
1732646690000|2024-11-26 18:44:50|76.63|76.23|76.7|76.3|76.7|76.3|76.63|76.23|19
1732646700000|2024-11-26 18:45:00|76.71|76.31|76.88|76.48|76.89|76.49|76.71|76.31|20
1732646710000|2024-11-26 18:45:10|76.87|76.47|76.9|76.5|76.9|76.5|76.84|76.44|22
1732646720000|2024-11-26 18:45:20|76.89|76.49|76.96|76.56|76.96|76.56|76.84|76.44|16
1732646730000|2024-11-26 18:45:30|76.94|76.54|77.05|76.65|77.05|76.65|76.91|76.51|11
1732646740000|2024-11-26 18:45:40|77.06|76.66|77.02|76.62|77.09|76.69|76.99|76.59|20
1732646750000|2024-11-26 18:45:50|77.01|76.61|77.01|76.61|77.04|76.64|77|76.6|17
1732646760000|2024-11-26 18:46:00|77|76.6|76.98|76.58|77.01|76.61|76.91|76.51|18
1732646770000|2024-11-26 18:46:10|76.97|76.57|76.99|76.59|76.99|76.59|76.93|76.53|19
1732646780000|2024-11-26 18:46:20|77.01|76.61|77.02|76.62|77.02|76.62|76.92|76.52|20
1732646790000|2024-11-26 18:46:30|77.03|76.63|77.11|76.71|77.12|76.72|77.03|76.63|16
1732646800000|2024-11-26 18:46:40|77.12|76.72|77.24|76.84|77.26|76.86|77.12|76.72|19
1732646810000|2024-11-26 18:46:50|77.23|76.83|77.28|76.88|77.29|76.89|77.23|76.83|13
1732646820000|2024-11-26 18:47:00|77.27|76.87|77.28|76.88|77.28|76.88|77.23|76.83|22
1732646830000|2024-11-26 18:47:10|77.27|76.87|77.29|76.89|77.29|76.89|77.22|76.82|16
1732646840000|2024-11-26 18:47:20|77.28|76.88|77.22|76.82|77.3|76.9|77.21|76.81|17
1732646850000|2024-11-26 18:47:30|77.21|76.81|77.23|76.83|77.23|76.83|77.2|76.8|17
1732646860000|2024-11-26 18:47:40|77.22|76.82|77.3|76.9|77.33|76.93|77.22|76.82|17
1732646870000|2024-11-26 18:47:50|77.29|76.89|77.32|76.92|77.34|76.94|77.29|76.89|8
1732646880000|2024-11-26 18:48:00|77.33|76.93|77.31|76.91|77.33|76.93|77.31|76.91|10
1732646890000|2024-11-26 18:48:10|77.32|76.92|77.25|76.85|77.32|76.92|77.22|76.82|16
1732646900000|2024-11-26 18:48:20|77.26|76.86|77.26|76.86|77.28|76.88|77.19|76.79|22
1732646910000|2024-11-26 18:48:30|77.25|76.85|77.26|76.86|77.29|76.89|77.24|76.84|18
1732646920000|2024-11-26 18:48:40|77.29|76.89|77.3|76.9|77.33|76.93|77.29|76.89|4
1732646930000|2024-11-26 18:48:50|77.29|76.89|77.31|76.91|77.32|76.92|77.29|76.89|13
1732646940000|2024-11-26 18:49:00|77.3|76.9|77.35|76.95|77.35|76.95|77.25|76.85|20
1732646950000|2024-11-26 18:49:10|77.36|76.96|77.3|76.9|77.36|76.96|77.29|76.89|11
1732646960000|2024-11-26 18:49:20|77.29|76.89|77.32|76.92|77.33|76.93|77.27|76.87|11
1732646970000|2024-11-26 18:49:30|77.3|76.9|77.23|76.83|77.31|76.91|77.23|76.83|12
1732646980000|2024-11-26 18:49:40|77.24|76.84|77.27|76.87|77.28|76.88|77.24|76.84|5
1732646990000|2024-11-26 18:49:50|77.28|76.88|77.28|76.88|77.28|76.88|77.24|76.84|11
1732647000000|2024-11-26 18:50:00|77.29|76.89|77.29|76.89|77.35|76.95|77.27|76.87|15
1732647010000|2024-11-26 18:50:10|77.28|76.88|77.2|76.8|77.28|76.88|77.19|76.79|20
1732647020000|2024-11-26 18:50:20|77.19|76.79|77.29|76.89|77.29|76.89|77.19|76.79|15
1732647030000|2024-11-26 18:50:30|77.28|76.88|77.24|76.84|77.28|76.88|77.23|76.83|14
1732647040000|2024-11-26 18:50:40|77.25|76.85|77.27|76.87|77.27|76.87|77.23|76.83|20
1732647050000|2024-11-26 18:50:50|77.26|76.86|77.26|76.86|77.3|76.9|77.26|76.86|12
1732647060000|2024-11-26 18:51:00|77.24|76.84|77.1|76.7|77.24|76.84|77.1|76.7|21
1732647070000|2024-11-26 18:51:10|77.08|76.68|77.12|76.72|77.19|76.79|77.08|76.68|24
1732647080000|2024-11-26 18:51:20|77.11|76.71|77.17|76.77|77.18|76.78|77.1|76.7|22
1732647090000|2024-11-26 18:51:30|77.18|76.78|77.14|76.74|77.19|76.79|77.12|76.72|20
1732647100000|2024-11-26 18:51:40|77.15|76.75|77.19|76.79|77.2|76.8|77.12|76.72|21
1732647110000|2024-11-26 18:51:50|77.2|76.8|77.25|76.85|77.25|76.85|77.18|76.78|11
1732647120000|2024-11-26 18:52:00|77.24|76.84|77.36|76.96|77.36|76.96|77.24|76.84|20
1732647130000|2024-11-26 18:52:10|77.35|76.95|77.49|77.09|77.5|77.1|77.35|76.95|12
1732647140000|2024-11-26 18:52:20|77.5|77.1|77.56|77.16|77.56|77.16|77.5|77.1|11
1732647150000|2024-11-26 18:52:30|77.57|77.17|77.52|77.12|77.58|77.18|77.51|77.11|19
1732647160000|2024-11-26 18:52:40|77.51|77.11|77.47|77.07|77.51|77.11|77.46|77.06|18
1732647170000|2024-11-26 18:52:50|77.48|77.08|77.52|77.12|77.52|77.12|77.47|77.07|9
1732647180000|2024-11-26 18:53:00|77.51|77.11|77.57|77.17|77.57|77.17|77.51|77.11|15
1732647190000|2024-11-26 18:53:10|77.59|77.19|77.61|77.21|77.62|77.22|77.59|77.19|13
1732647200000|2024-11-26 18:53:20|77.62|77.22|77.58|77.18|77.62|77.22|77.57|77.17|18
1732647210000|2024-11-26 18:53:30|77.59|77.19|77.67|77.27|77.67|77.27|77.59|77.19|10
1732647220000|2024-11-26 18:53:40|77.68|77.28|77.65|77.25|77.68|77.28|77.65|77.25|4
1732647230000|2024-11-26 18:53:50|77.64|77.24|77.69|77.29|77.69|77.29|77.61|77.21|18
1732647240000|2024-11-26 18:54:00|77.68|77.28|77.64|77.24|77.69|77.29|77.63|77.23|15
1732647250000|2024-11-26 18:54:10|77.63|77.23|77.62|77.22|77.66|77.26|77.61|77.21|16
1732647260000|2024-11-26 18:54:20|77.63|77.23|77.55|77.15|77.63|77.23|77.54|77.14|14
1732647270000|2024-11-26 18:54:30|77.54|77.14|77.53|77.13|77.55|77.15|77.51|77.11|16
1732647280000|2024-11-26 18:54:40|77.52|77.12|77.51|77.11|77.55|77.15|77.5|77.1|13
1732647290000|2024-11-26 18:54:50|77.52|77.12|77.52|77.12|77.53|77.13|77.51|77.11|5
1732647300000|2024-11-26 18:55:00|77.51|77.11|77.44|77.04|77.56|77.16|77.43|77.03|14
1732647310000|2024-11-26 18:55:10|77.43|77.03|77.44|77.04|77.44|77.04|77.37|76.97|15
1732647320000|2024-11-26 18:55:20|77.43|77.03|77.51|77.11|77.52|77.12|77.43|77.03|15
1732647330000|2024-11-26 18:55:30|77.53|77.13|77.53|77.13|77.56|77.16|77.52|77.12|22
1732647340000|2024-11-26 18:55:40|77.54|77.14|77.63|77.23|77.63|77.23|77.53|77.13|12
1732647350000|2024-11-26 18:55:50|77.64|77.24|77.67|77.27|77.67|77.27|77.62|77.22|7
1732647360000|2024-11-26 18:56:00|77.68|77.28|77.67|77.27|77.68|77.28|77.63|77.23|18
1732647370000|2024-11-26 18:56:10|77.68|77.28|77.69|77.29|77.69|77.29|77.68|77.28|8
1732647380000|2024-11-26 18:56:20|77.68|77.28|77.65|77.25|77.69|77.29|77.63|77.23|16
1732647390000|2024-11-26 18:56:30|77.66|77.26|77.61|77.21|77.67|77.27|77.61|77.21|8
1732647400000|2024-11-26 18:56:40|77.62|77.22|77.59|77.19|77.66|77.26|77.59|77.19|13
1732647410000|2024-11-26 18:56:50|77.55|77.15|77.47|77.07|77.57|77.17|77.47|77.07|14
1732647420000|2024-11-26 18:57:00|77.48|77.08|77.52|77.12|77.52|77.12|77.46|77.06|15
1732647430000|2024-11-26 18:57:10|77.55|77.15|77.63|77.23|77.63|77.23|77.55|77.15|9
1732647440000|2024-11-26 18:57:20|77.62|77.22|77.62|77.22|77.64|77.24|77.61|77.21|11
1732647450000|2024-11-26 18:57:30|77.61|77.21|77.59|77.19|77.61|77.21|77.53|77.13|15
1732647460000|2024-11-26 18:57:40|77.58|77.18|77.42|77.02|77.59|77.19|77.42|77.02|20
1732647470000|2024-11-26 18:57:50|77.43|77.03|77.31|76.91|77.43|77.03|77.28|76.88|20
1732647480000|2024-11-26 18:58:00|77.3|76.9|77.25|76.85|77.3|76.9|77.25|76.85|6
1732647490000|2024-11-26 18:58:10|77.24|76.84|77.07|76.67|77.24|76.84|77.07|76.67|13
1732647500000|2024-11-26 18:58:20|77.05|76.65|76.88|76.48|77.05|76.65|76.85|76.45|16
1732647510000|2024-11-26 18:58:30|76.89|76.49|77.02|76.62|77.08|76.68|76.89|76.49|24
1732647520000|2024-11-26 18:58:40|77.01|76.61|77.05|76.65|77.06|76.66|77.01|76.61|17
1732647530000|2024-11-26 18:58:50|77.06|76.66|77.1|76.7|77.11|76.71|77.06|76.66|11
1732647540000|2024-11-26 18:59:00|77.09|76.69|77.03|76.63|77.09|76.69|77.01|76.61|23
1732647550000|2024-11-26 18:59:10|77.04|76.64|76.99|76.59|77.04|76.64|76.98|76.58|12
1732647560000|2024-11-26 18:59:20|76.98|76.58|76.95|76.55|76.98|76.58|76.91|76.51|18
1732647570000|2024-11-26 18:59:30|76.94|76.54|76.95|76.55|77.03|76.63|76.94|76.54|19
1732647580000|2024-11-26 18:59:40|76.97|76.57|77.01|76.61|77.01|76.61|76.93|76.53|23
1732647590000|2024-11-26 18:59:50|77|76.6|76.94|76.54|77.01|76.61|76.92|76.52|18
1732647600000|2024-11-26 19:00:00|76.93|76.53|76.9|76.5|76.98|76.58|76.9|76.5|19
1732647610000|2024-11-26 19:00:10|76.89|76.49|76.8|76.4|76.89|76.49|76.76|76.36|24
1732647620000|2024-11-26 19:00:20|76.81|76.41|77.03|76.63|77.05|76.65|76.81|76.41|21
1732647630000|2024-11-26 19:00:30|77|76.6|76.96|76.56|77.01|76.61|76.91|76.51|24
1732647640000|2024-11-26 19:00:40|76.97|76.57|76.93|76.53|76.97|76.57|76.85|76.45|24
1732647650000|2024-11-26 19:00:50|76.92|76.52|76.89|76.49|76.92|76.52|76.85|76.45|14
1732647660000|2024-11-26 19:01:00|76.9|76.5|76.8|76.4|76.97|76.57|76.76|76.36|24
1732647670000|2024-11-26 19:01:10|76.79|76.39|76.81|76.41|76.9|76.5|76.76|76.36|24
1732647680000|2024-11-26 19:01:20|76.82|76.42|76.97|76.57|76.97|76.57|76.81|76.41|26
1732647690000|2024-11-26 19:01:30|76.98|76.58|77|76.6|77.02|76.62|76.97|76.57|22
1732647700000|2024-11-26 19:01:40|77.01|76.61|77.04|76.64|77.12|76.72|77.01|76.61|20
1732647710000|2024-11-26 19:01:50|77.03|76.63|76.97|76.57|77.03|76.63|76.95|76.55|17
1732647720000|2024-11-26 19:02:00|76.98|76.58|77.14|76.74|77.15|76.75|76.98|76.58|24
1732647730000|2024-11-26 19:02:10|77.13|76.73|76.96|76.56|77.13|76.73|76.92|76.52|23
1732647740000|2024-11-26 19:02:20|76.97|76.57|77.04|76.64|77.07|76.67|76.94|76.54|20
1732647750000|2024-11-26 19:02:30|77.05|76.65|77.04|76.64|77.09|76.69|77|76.6|22
1732647760000|2024-11-26 19:02:40|77.05|76.65|77.15|76.75|77.15|76.75|77.05|76.65|11
1732647770000|2024-11-26 19:02:50|77.18|76.78|77.16|76.76|77.19|76.79|77.14|76.74|13
1732647780000|2024-11-26 19:03:00|77.15|76.75|76.94|76.54|77.15|76.75|76.91|76.51|27
1732647790000|2024-11-26 19:03:10|76.91|76.51|76.8|76.4|76.96|76.56|76.79|76.39|20
1732647800000|2024-11-26 19:03:20|76.79|76.39|77|76.6|77.01|76.61|76.79|76.39|30
1732647810000|2024-11-26 19:03:30|77.01|76.61|76.97|76.57|77.06|76.66|76.95|76.55|26
1732647820000|2024-11-26 19:03:40|77.02|76.62|76.94|76.54|77.07|76.67|76.94|76.54|28
1732647830000|2024-11-26 19:03:50|76.93|76.53|76.84|76.44|76.93|76.53|76.84|76.44|12
1732647840000|2024-11-26 19:04:00|76.75|76.35|76.79|76.39|76.79|76.39|76.66|76.26|24
1732647850000|2024-11-26 19:04:10|76.8|76.4|76.83|76.43|76.93|76.53|76.8|76.4|20
1732647860000|2024-11-26 19:04:20|76.82|76.42|76.65|76.25|76.82|76.42|76.65|76.25|18
1732647870000|2024-11-26 19:04:30|76.64|76.24|76.71|76.31|76.71|76.31|76.64|76.24|17
1732647880000|2024-11-26 19:04:40|76.73|76.33|76.85|76.45|76.87|76.47|76.73|76.33|17
1732647890000|2024-11-26 19:04:50|76.86|76.46|76.9|76.5|76.94|76.54|76.86|76.46|19
1732647900000|2024-11-26 19:05:00|76.92|76.52|77.15|76.75|77.15|76.75|76.92|76.52|17
1732647910000|2024-11-26 19:05:10|77.13|76.73|76.99|76.59|77.13|76.73|76.94|76.54|25
1732647920000|2024-11-26 19:05:20|77|76.6|77.04|76.64|77.09|76.69|77|76.6|25
1732647930000|2024-11-26 19:05:30|77.05|76.65|77.07|76.67|77.18|76.78|77.05|76.65|21
1732647940000|2024-11-26 19:05:40|77.06|76.66|77.08|76.68|77.1|76.7|77.05|76.65|15
1732647950000|2024-11-26 19:05:50|77.09|76.69|77.11|76.71|77.16|76.76|77.09|76.69|20
1732647960000|2024-11-26 19:06:00|77.12|76.72|77.17|76.77|77.19|76.79|77.11|76.71|20
1732647970000|2024-11-26 19:06:10|77.14|76.74|77.14|76.74|77.14|76.74|77.08|76.68|15
1732647980000|2024-11-26 19:06:20|77.15|76.75|77.28|76.88|77.28|76.88|77.12|76.72|20
1732647990000|2024-11-26 19:06:30|77.27|76.87|77.29|76.89|77.33|76.93|77.27|76.87|17
1732648000000|2024-11-26 19:06:40|77.3|76.9|77.2|76.8|77.32|76.92|77.19|76.79|18
1732648010000|2024-11-26 19:06:50|77.19|76.79|76.95|76.55|77.19|76.79|76.95|76.55|19
1732648020000|2024-11-26 19:07:00|76.87|76.47|76.85|76.45|76.88|76.48|76.83|76.43|18
1732648030000|2024-11-26 19:07:10|76.84|76.44|76.73|76.33|76.86|76.46|76.69|76.29|23
1732648040000|2024-11-26 19:07:20|76.74|76.34|76.63|76.23|76.74|76.34|76.61|76.21|22
1732648050000|2024-11-26 19:07:30|76.62|76.22|76.6|76.2|76.62|76.22|76.56|76.16|19
1732648060000|2024-11-26 19:07:40|76.59|76.19|76.55|76.15|76.61|76.21|76.51|76.11|16
1732648070000|2024-11-26 19:07:50|76.56|76.16|76.51|76.11|76.56|76.16|76.51|76.11|12
1732648080000|2024-11-26 19:08:00|76.52|76.12|76.41|76.01|76.52|76.12|76.36|75.96|13
1732648090000|2024-11-26 19:08:10|76.42|76.02|76.42|76.02|76.47|76.07|76.4|76|17
1732648100000|2024-11-26 19:08:20|76.38|75.98|76.29|75.89|76.38|75.98|76.28|75.88|17
1732648110000|2024-11-26 19:08:30|76.3|75.9|76.25|75.85|76.31|75.91|76.24|75.84|15
1732648120000|2024-11-26 19:08:40|76.24|75.84|76.32|75.92|76.32|75.92|76.24|75.84|11
1732648130000|2024-11-26 19:08:50|76.31|75.91|76.31|75.91|76.31|75.91|76.29|75.89|9
1732648140000|2024-11-26 19:09:00|76.33|75.93|76.58|76.18|76.58|76.18|76.33|75.93|18
1732648150000|2024-11-26 19:09:10|76.59|76.19|76.68|76.28|76.75|76.35|76.59|76.19|19
1732648160000|2024-11-26 19:09:20|76.7|76.3|76.75|76.35|76.75|76.35|76.64|76.24|25
1732648170000|2024-11-26 19:09:30|76.76|76.36|76.96|76.56|76.96|76.56|76.76|76.36|13
1732648180000|2024-11-26 19:09:40|76.97|76.57|77.03|76.63|77.03|76.63|76.97|76.57|11
1732648190000|2024-11-26 19:09:50|77.02|76.62|77.11|76.71|77.11|76.71|76.98|76.58|14
1732648200000|2024-11-26 19:10:00|77.15|76.75|77.06|76.66|77.18|76.78|77.04|76.64|23
1732648210000|2024-11-26 19:10:10|77.05|76.65|77.05|76.65|77.09|76.69|77.01|76.61|22
1732648220000|2024-11-26 19:10:20|77.02|76.62|77.22|76.82|77.22|76.82|77.02|76.62|22
1732648230000|2024-11-26 19:10:30|77.21|76.81|77.27|76.87|77.28|76.88|77.2|76.8|13
1732648240000|2024-11-26 19:10:40|77.28|76.88|77.44|77.04|77.44|77.04|77.28|76.88|8
1732648250000|2024-11-26 19:10:50|77.49|77.09|77.53|77.13|77.54|77.14|77.46|77.06|10
1732648260000|2024-11-26 19:11:00|77.52|77.12|77.58|77.18|77.6|77.2|77.52|77.12|9
1732648270000|2024-11-26 19:11:10|77.57|77.17|77.47|77.07|77.58|77.18|77.45|77.05|20
1732648280000|2024-11-26 19:11:20|77.46|77.06|77.41|77.01|77.47|77.07|77.41|77.01|16
1732648290000|2024-11-26 19:11:30|77.42|77.02|77.4|77|77.46|77.06|77.4|77|10
1732648300000|2024-11-26 19:11:40|77.39|76.99|77.39|76.99|77.5|77.1|77.38|76.98|21
1732648310000|2024-11-26 19:11:50|77.38|76.98|77.31|76.91|77.38|76.98|77.27|76.87|16
1732648320000|2024-11-26 19:12:00|77.29|76.89|77.33|76.93|77.35|76.95|77.29|76.89|15
1732648330000|2024-11-26 19:12:10|77.34|76.94|77.32|76.92|77.38|76.98|77.29|76.89|19
1732648340000|2024-11-26 19:12:20|77.31|76.91|77.22|76.82|77.36|76.96|77.22|76.82|15
1732648350000|2024-11-26 19:12:30|77.23|76.83|77.3|76.9|77.33|76.93|77.22|76.82|15
1732648360000|2024-11-26 19:12:40|77.29|76.89|77.36|76.96|77.38|76.98|77.29|76.89|19
1732648370000|2024-11-26 19:12:50|77.37|76.97|77.16|76.76|77.39|76.99|77.16|76.76|18
1732648380000|2024-11-26 19:13:00|77.15|76.75|77.15|76.75|77.22|76.82|77.12|76.72|14
1732648390000|2024-11-26 19:13:10|77.14|76.74|77.08|76.68|77.15|76.75|77.04|76.64|23
1732648400000|2024-11-26 19:13:20|77.09|76.69|77.13|76.73|77.14|76.74|77.09|76.69|10
1732648410000|2024-11-26 19:13:30|77.1|76.7|77.03|76.63|77.11|76.71|76.94|76.54|19
1732648420000|2024-11-26 19:13:40|77.04|76.64|77.11|76.71|77.11|76.71|77.04|76.64|16
1732648430000|2024-11-26 19:13:50|77.12|76.72|77.13|76.73|77.15|76.75|77.09|76.69|11
1732648440000|2024-11-26 19:14:00|77.12|76.72|77.33|76.93|77.33|76.93|77.11|76.71|21
1732648450000|2024-11-26 19:14:10|77.32|76.92|77.18|76.78|77.32|76.92|77.13|76.73|25
1732648460000|2024-11-26 19:14:20|77.12|76.72|77.08|76.68|77.16|76.76|77.08|76.68|21
1732648470000|2024-11-26 19:14:30|77.09|76.69|77.25|76.85|77.25|76.85|77.09|76.69|17
1732648480000|2024-11-26 19:14:40|77.26|76.86|77.37|76.97|77.37|76.97|77.26|76.86|18
1732648490000|2024-11-26 19:14:50|77.36|76.96|77.37|76.97|77.39|76.99|77.34|76.94|17
1732648500000|2024-11-26 19:15:00|77.35|76.95|77.24|76.84|77.35|76.95|77.22|76.82|24
1732648510000|2024-11-26 19:15:10|77.23|76.83|77.22|76.82|77.29|76.89|77.18|76.78|25
1732648520000|2024-11-26 19:15:20|77.23|76.83|77.41|77.01|77.41|77.01|77.21|76.81|23
1732648530000|2024-11-26 19:15:30|77.4|77|77.39|76.99|77.47|77.07|77.34|76.94|21
1732648540000|2024-11-26 19:15:40|77.38|76.98|77.2|76.8|77.38|76.98|77.2|76.8|25
1732648550000|2024-11-26 19:15:50|77.16|76.76|77.11|76.71|77.18|76.78|77.1|76.7|16
1732648560000|2024-11-26 19:16:00|77.1|76.7|77.04|76.64|77.1|76.7|77.03|76.63|24
1732648570000|2024-11-26 19:16:10|77.05|76.65|77.21|76.81|77.31|76.91|77.05|76.65|22
1732648580000|2024-11-26 19:16:20|77.24|76.84|77.02|76.62|77.24|76.84|77.02|76.62|21
1732648590000|2024-11-26 19:16:30|76.98|76.58|76.88|76.48|77.04|76.64|76.88|76.48|15
1732648600000|2024-11-26 19:16:40|76.89|76.49|76.87|76.47|76.96|76.56|76.85|76.45|17
1732648610000|2024-11-26 19:16:50|76.88|76.48|76.96|76.56|76.97|76.57|76.88|76.48|12
1732648620000|2024-11-26 19:17:00|76.97|76.57|76.96|76.56|77.04|76.64|76.93|76.53|13
1732648630000|2024-11-26 19:17:10|76.98|76.58|76.98|76.58|77.1|76.7|76.95|76.55|16
1732648640000|2024-11-26 19:17:20|76.97|76.57|76.96|76.56|77.01|76.61|76.94|76.54|12
1732648650000|2024-11-26 19:17:30|76.95|76.55|76.86|76.46|76.97|76.57|76.86|76.46|24
1732648660000|2024-11-26 19:17:40|76.84|76.44|76.78|76.38|76.87|76.47|76.78|76.38|20
1732648670000|2024-11-26 19:17:50|76.79|76.39|76.78|76.38|76.83|76.43|76.78|76.38|16
1732648680000|2024-11-26 19:18:00|76.77|76.37|76.74|76.34|76.79|76.39|76.72|76.32|15
1732648690000|2024-11-26 19:18:10|76.77|76.37|76.67|76.27|76.8|76.4|76.66|76.26|12
1732648700000|2024-11-26 19:18:20|76.68|76.28|76.63|76.23|76.68|76.28|76.61|76.21|12
1732648710000|2024-11-26 19:18:30|76.62|76.22|76.53|76.13|76.62|76.22|76.53|76.13|13
1732648720000|2024-11-26 19:18:40|76.52|76.12|76.57|76.17|76.58|76.18|76.51|76.11|10
1732648730000|2024-11-26 19:18:50|76.58|76.18|76.68|76.28|76.68|76.28|76.55|76.15|18
1732648740000|2024-11-26 19:19:00|76.67|76.27|76.9|76.5|76.9|76.5|76.67|76.27|18
1732648750000|2024-11-26 19:19:10|76.91|76.51|76.98|76.58|77.04|76.64|76.91|76.51|15
1732648760000|2024-11-26 19:19:20|76.96|76.56|76.99|76.59|76.99|76.59|76.89|76.49|18
1732648770000|2024-11-26 19:19:30|76.98|76.58|76.81|76.41|76.98|76.58|76.8|76.4|17
1732648780000|2024-11-26 19:19:40|76.79|76.39|76.86|76.46|76.89|76.49|76.79|76.39|22
1732648790000|2024-11-26 19:19:50|76.87|76.47|76.85|76.45|76.89|76.49|76.81|76.41|15
1732648800000|2024-11-26 19:20:00|76.83|76.43|76.87|76.47|76.95|76.55|76.76|76.36|20
1732648810000|2024-11-26 19:20:10|76.88|76.48|76.93|76.53|76.96|76.56|76.88|76.48|17
1732648820000|2024-11-26 19:20:20|76.95|76.55|76.68|76.28|76.95|76.55|76.68|76.28|19
1732648830000|2024-11-26 19:20:30|76.67|76.27|76.66|76.26|76.68|76.28|76.63|76.23|18
1732648840000|2024-11-26 19:20:40|76.68|76.28|76.68|76.28|76.74|76.34|76.59|76.19|20
1732648850000|2024-11-26 19:20:50|76.69|76.29|76.69|76.29|76.69|76.29|76.66|76.26|11
1732648860000|2024-11-26 19:21:00|76.71|76.31|76.61|76.21|76.72|76.32|76.61|76.21|16
1732648870000|2024-11-26 19:21:10|76.62|76.22|76.59|76.19|76.67|76.27|76.57|76.17|14
1732648880000|2024-11-26 19:21:20|76.6|76.2|76.51|76.11|76.63|76.23|76.49|76.09|13
1732648890000|2024-11-26 19:21:30|76.48|76.08|76.42|76.02|76.48|76.08|76.41|76.01|13
1732648900000|2024-11-26 19:21:40|76.43|76.03|76.35|75.95|76.43|76.03|76.33|75.93|19
1732648910000|2024-11-26 19:21:50|76.34|75.94|76.3|75.9|76.35|75.95|76.3|75.9|12
1732648920000|2024-11-26 19:22:00|76.31|75.91|76.4|76|76.42|76.02|76.31|75.91|16
1732648930000|2024-11-26 19:22:10|76.41|76.01|76.48|76.08|76.49|76.09|76.41|76.01|17
1732648940000|2024-11-26 19:22:20|76.49|76.09|76.49|76.09|76.5|76.1|76.42|76.02|13
1732648950000|2024-11-26 19:22:30|76.46|76.06|76.37|75.97|76.46|76.06|76.36|75.96|12
1732648960000|2024-11-26 19:22:40|76.38|75.98|76.33|75.93|76.39|75.99|76.3|75.9|11
1732648970000|2024-11-26 19:22:50|76.34|75.94|76.41|76.01|76.41|76.01|76.34|75.94|9
1732648980000|2024-11-26 19:23:00|76.42|76.02|76.43|76.03|76.47|76.07|76.33|75.93|24
1732648990000|2024-11-26 19:23:10|76.44|76.04|76.59|76.19|76.65|76.25|76.44|76.04|20
1732649000000|2024-11-26 19:23:20|76.54|76.14|76.67|76.27|76.68|76.28|76.53|76.13|19
1732649010000|2024-11-26 19:23:30|76.68|76.28|76.69|76.29|76.74|76.34|76.68|76.28|9
1732649020000|2024-11-26 19:23:40|76.68|76.28|76.66|76.26|76.69|76.29|76.64|76.24|15
1732649030000|2024-11-26 19:23:50|76.67|76.27|76.56|76.16|76.67|76.27|76.55|76.15|9
1732649040000|2024-11-26 19:24:00|76.57|76.17|76.65|76.25|76.65|76.25|76.51|76.11|15
1732649050000|2024-11-26 19:24:10|76.66|76.26|76.65|76.25|76.67|76.27|76.57|76.17|19
1732649060000|2024-11-26 19:24:20|76.64|76.24|76.58|76.18|76.64|76.24|76.52|76.12|16
1732649070000|2024-11-26 19:24:30|76.59|76.19|76.71|76.31|76.71|76.31|76.58|76.18|12
1732649080000|2024-11-26 19:24:40|76.72|76.32|76.56|76.16|76.73|76.33|76.53|76.13|14
1732649090000|2024-11-26 19:24:50|76.55|76.15|76.57|76.17|76.58|76.18|76.54|76.14|21
1732649100000|2024-11-26 19:25:00|76.56|76.16|76.48|76.08|76.59|76.19|76.48|76.08|16
1732649110000|2024-11-26 19:25:10|76.45|76.05|76.32|75.92|76.46|76.06|76.32|75.92|18
1732649120000|2024-11-26 19:25:20|76.33|75.93|76.45|76.05|76.57|76.17|76.33|75.93|21
1732649130000|2024-11-26 19:25:30|76.46|76.06|76.56|76.16|76.56|76.16|76.44|76.04|14
1732649140000|2024-11-26 19:25:40|76.57|76.17|76.47|76.07|76.62|76.22|76.47|76.07|12
1732649150000|2024-11-26 19:25:50|76.48|76.08|76.54|76.14|76.57|76.17|76.48|76.08|16
1732649160000|2024-11-26 19:26:00|76.55|76.15|76.74|76.34|76.74|76.34|76.55|76.15|20
1732649170000|2024-11-26 19:26:10|76.73|76.33|76.79|76.39|76.8|76.4|76.68|76.28|14
1732649180000|2024-11-26 19:26:20|76.8|76.4|76.66|76.26|76.8|76.4|76.61|76.21|14
1732649190000|2024-11-26 19:26:30|76.64|76.24|76.66|76.26|76.67|76.27|76.6|76.2|19
1732649200000|2024-11-26 19:26:40|76.67|76.27|76.5|76.1|76.67|76.27|76.49|76.09|15
1732649210000|2024-11-26 19:26:50|76.49|76.09|76.47|76.07|76.5|76.1|76.46|76.06|14
1732649220000|2024-11-26 19:27:00|76.48|76.08|76.54|76.14|76.6|76.2|76.47|76.07|29
1732649230000|2024-11-26 19:27:10|76.5|76.1|76.55|76.15|76.57|76.17|76.48|76.08|13
1732649240000|2024-11-26 19:27:20|76.54|76.14|76.57|76.17|76.57|76.17|76.51|76.11|10
1732649250000|2024-11-26 19:27:30|76.58|76.18|76.61|76.21|76.65|76.25|76.58|76.18|15
1732649260000|2024-11-26 19:27:40|76.6|76.2|76.58|76.18|76.6|76.2|76.57|76.17|12
1732649270000|2024-11-26 19:27:50|76.57|76.17|76.63|76.23|76.63|76.23|76.52|76.12|19
1732649280000|2024-11-26 19:28:00|76.61|76.21|76.41|76.01|76.62|76.22|76.41|76.01|24
1732649290000|2024-11-26 19:28:10|76.42|76.02|76.28|75.88|76.43|76.03|76.26|75.86|18
1732649300000|2024-11-26 19:28:20|76.27|75.87|76.25|75.85|76.29|75.89|76.22|75.82|22
1732649310000|2024-11-26 19:28:30|76.27|75.87|76.5|76.1|76.56|76.16|76.27|75.87|19
1732649320000|2024-11-26 19:28:40|76.53|76.13|76.59|76.19|76.59|76.19|76.51|76.11|19
1732649330000|2024-11-26 19:28:50|76.61|76.21|76.61|76.21|76.66|76.26|76.59|76.19|18
1732649340000|2024-11-26 19:29:00|76.62|76.22|76.52|76.12|76.66|76.26|76.52|76.12|21
1732649350000|2024-11-26 19:29:10|76.53|76.13|76.61|76.21|76.61|76.21|76.53|76.13|14
1732649360000|2024-11-26 19:29:20|76.6|76.2|76.53|76.13|76.6|76.2|76.52|76.12|17
1732649370000|2024-11-26 19:29:30|76.54|76.14|76.68|76.28|76.69|76.29|76.54|76.14|20
1732649380000|2024-11-26 19:29:40|76.69|76.29|76.7|76.3|76.71|76.31|76.69|76.29|7
1732649390000|2024-11-26 19:29:50|76.71|76.31|76.77|76.37|76.78|76.38|76.67|76.27|13
1732649400000|2024-11-26 19:30:00|76.76|76.36|76.57|76.17|76.76|76.36|76.53|76.13|22
1732649410000|2024-11-26 19:30:10|76.58|76.18|76.47|76.07|76.58|76.18|76.41|76.01|22
1732649420000|2024-11-26 19:30:20|76.48|76.08|76.32|75.92|76.48|76.08|76.32|75.92|20
1732649430000|2024-11-26 19:30:30|76.31|75.91|76.36|75.96|76.38|75.98|76.31|75.91|14
1732649440000|2024-11-26 19:30:40|76.35|75.95|76.4|76|76.4|76|76.29|75.89|12
1732649450000|2024-11-26 19:30:50|76.39|75.99|76.41|76.01|76.41|76.01|76.38|75.98|9
1732649460000|2024-11-26 19:31:00|76.42|76.02|76.45|76.05|76.46|76.06|76.39|75.99|18
1732649470000|2024-11-26 19:31:10|76.42|76.02|76.4|76|76.42|76.02|76.35|75.95|16
1732649480000|2024-11-26 19:31:20|76.42|76.02|76.5|76.1|76.51|76.11|76.42|76.02|12
1732649490000|2024-11-26 19:31:30|76.49|76.09|76.6|76.2|76.6|76.2|76.49|76.09|13
1732649500000|2024-11-26 19:31:40|76.61|76.21|76.63|76.23|76.65|76.25|76.61|76.21|7
1732649510000|2024-11-26 19:31:50|76.61|76.21|76.65|76.25|76.69|76.29|76.61|76.21|15
1732649520000|2024-11-26 19:32:00|76.68|76.28|76.66|76.26|76.7|76.3|76.63|76.23|20
1732649530000|2024-11-26 19:32:10|76.67|76.27|76.83|76.43|76.83|76.43|76.67|76.27|15
1732649540000|2024-11-26 19:32:20|76.84|76.44|76.95|76.55|76.95|76.55|76.84|76.44|12
1732649550000|2024-11-26 19:32:30|76.97|76.57|77.07|76.67|77.07|76.67|76.97|76.57|9
1732649560000|2024-11-26 19:32:40|77.08|76.68|77.2|76.8|77.2|76.8|77.08|76.68|21
1732649570000|2024-11-26 19:32:50|77.21|76.81|77.22|76.82|77.28|76.88|77.21|76.81|11
1732649580000|2024-11-26 19:33:00|77.21|76.81|77.3|76.9|77.31|76.91|77.21|76.81|11
1732649590000|2024-11-26 19:33:10|77.29|76.89|77.37|76.97|77.38|76.98|77.27|76.87|12
1732649600000|2024-11-26 19:33:20|77.36|76.96|77.38|76.98|77.38|76.98|77.35|76.95|7
1732649610000|2024-11-26 19:33:30|77.39|76.99|77.4|77|77.4|77|77.35|76.95|10
1732649620000|2024-11-26 19:33:40|77.39|76.99|77.49|77.09|77.49|77.09|77.39|76.99|11
1732649630000|2024-11-26 19:33:50|77.48|77.08|77.48|77.08|77.48|77.08|77.48|77.08|1
1732649640000|2024-11-26 19:34:00|77.45|77.05|77.27|76.87|77.45|77.05|77.27|76.87|13
1732649650000|2024-11-26 19:34:10|77.26|76.86|77.11|76.71|77.29|76.89|77.11|76.71|15
1732649660000|2024-11-26 19:34:20|77.12|76.72|77.19|76.79|77.19|76.79|77.08|76.68|15
1732649670000|2024-11-26 19:34:30|77.17|76.77|77.07|76.67|77.17|76.77|77.07|76.67|7
1732649680000|2024-11-26 19:34:40|77.06|76.66|77.16|76.76|77.16|76.76|77.06|76.66|13
1732649690000|2024-11-26 19:34:50|77.17|76.77|77.19|76.79|77.21|76.81|77.16|76.76|8
1732649700000|2024-11-26 19:35:00|77.17|76.77|77.19|76.79|77.19|76.79|77.1|76.7|13
1732649710000|2024-11-26 19:35:10|77.17|76.77|77.19|76.79|77.23|76.83|77.16|76.76|11
1732649720000|2024-11-26 19:35:20|77.18|76.78|77.29|76.89|77.29|76.89|77.18|76.78|9
1732649730000|2024-11-26 19:35:30|77.28|76.88|77.3|76.9|77.3|76.9|77.27|76.87|7
1732649740000|2024-11-26 19:35:40|77.31|76.91|77.2|76.8|77.31|76.91|77.2|76.8|6
1732649750000|2024-11-26 19:35:50|77.21|76.81|77.24|76.84|77.24|76.84|77.2|76.8|12
1732649760000|2024-11-26 19:36:00|77.26|76.86|77.28|76.88|77.28|76.88|77.21|76.81|11
1732649770000|2024-11-26 19:36:10|77.29|76.89|77.38|76.98|77.42|77.02|77.29|76.89|14
1732649780000|2024-11-26 19:36:20|77.37|76.97|77.28|76.88|77.38|76.98|77.28|76.88|4
1732649790000|2024-11-26 19:36:30|77.27|76.87|77.28|76.88|77.29|76.89|77.27|76.87|5
1732649800000|2024-11-26 19:36:40|77.27|76.87|77.2|76.8|77.27|76.87|77.2|76.8|10
1732649810000|2024-11-26 19:36:50|77.21|76.81|77.28|76.88|77.28|76.88|77.21|76.81|8
1732649820000|2024-11-26 19:37:00|77.27|76.87|77.31|76.91|77.31|76.91|77.27|76.87|6
1732649830000|2024-11-26 19:37:10|77.32|76.92|77.28|76.88|77.32|76.92|77.28|76.88|7
1732649840000|2024-11-26 19:37:20|77.3|76.9|77.34|76.94|77.34|76.94|77.3|76.9|4
1732649850000|2024-11-26 19:37:30|77.36|76.96|77.37|76.97|77.39|76.99|77.35|76.95|9
1732649860000|2024-11-26 19:37:40|77.38|76.98|77.32|76.92|77.38|76.98|77.28|76.88|10
1732649870000|2024-11-26 19:37:50|77.33|76.93|77.44|77.04|77.46|77.06|77.31|76.91|11
1732649880000|2024-11-26 19:38:00|77.42|77.02|77.45|77.05|77.45|77.05|77.41|77.01|6
1732649890000|2024-11-26 19:38:10|77.46|77.06|77.46|77.06|77.48|77.08|77.46|77.06|4
1732649900000|2024-11-26 19:38:20|77.47|77.07|77.51|77.11|77.51|77.11|77.46|77.06|8
1732649910000|2024-11-26 19:38:30|77.53|77.13|77.55|77.15|77.55|77.15|77.51|77.11|10
1732649920000|2024-11-26 19:38:40|77.56|77.16|77.55|77.15|77.56|77.16|77.52|77.12|8
1732649930000|2024-11-26 19:38:50|77.5|77.1|77.5|77.1|77.55|77.15|77.5|77.1|9
1732649940000|2024-11-26 19:39:00|77.48|77.08|77.49|77.09|77.5|77.1|77.47|77.07|5
1732649950000|2024-11-26 19:39:10|77.48|77.08|77.47|77.07|77.49|77.09|77.47|77.07|5
1732649960000|2024-11-26 19:39:20|77.43|77.03|77.52|77.12|77.52|77.12|77.43|77.03|11
1732649970000|2024-11-26 19:39:30|77.53|77.13|77.57|77.17|77.6|77.2|77.53|77.13|14
1732649980000|2024-11-26 19:39:40|77.56|77.16|77.56|77.16|77.57|77.17|77.54|77.14|12
1732649990000|2024-11-26 19:39:50|77.54|77.14|77.52|77.12|77.54|77.14|77.51|77.11|11
1732650000000|2024-11-26 19:40:00|77.5|77.1|77.45|77.05|77.52|77.12|77.45|77.05|13
1732650010000|2024-11-26 19:40:10|77.44|77.04|77.36|76.96|77.48|77.08|77.36|76.96|16
1732650020000|2024-11-26 19:40:20|77.37|76.97|77.32|76.92|77.4|77|77.32|76.92|16
1732650030000|2024-11-26 19:40:30|77.31|76.91|77.27|76.87|77.35|76.95|77.27|76.87|12
1732650040000|2024-11-26 19:40:40|77.26|76.86|77.27|76.87|77.28|76.88|77.25|76.85|7
1732650050000|2024-11-26 19:40:50|77.26|76.86|77.26|76.86|77.26|76.86|77.26|76.86|1
1732650060000|2024-11-26 19:41:00|77.25|76.85|77.29|76.89|77.29|76.89|77.2|76.8|14
1732650070000|2024-11-26 19:41:10|77.33|76.93|77.28|76.88|77.33|76.93|77.25|76.85|9
1732650080000|2024-11-26 19:41:20|77.26|76.86|77.18|76.78|77.27|76.87|77.18|76.78|9
1732650090000|2024-11-26 19:41:30|77.17|76.77|77.12|76.72|77.17|76.77|77.1|76.7|11
1732650100000|2024-11-26 19:41:40|77.1|76.7|77.1|76.7|77.17|76.77|77.1|76.7|14
1732650110000|2024-11-26 19:41:50|77.09|76.69|77.11|76.71|77.13|76.73|77.09|76.69|7
1732650120000|2024-11-26 19:42:00|77.1|76.7|77.16|76.76|77.16|76.76|77.09|76.69|13
1732650130000|2024-11-26 19:42:10|77.17|76.77|77.22|76.82|77.22|76.82|77.11|76.71|14
1732650140000|2024-11-26 19:42:20|77.23|76.83|77.2|76.8|77.24|76.84|77.19|76.79|6
1732650150000|2024-11-26 19:42:30|77.19|76.79|77.24|76.84|77.27|76.87|77.19|76.79|8
1732650160000|2024-11-26 19:42:40|77.22|76.82|77.19|76.79|77.22|76.82|77.18|76.78|7
1732650170000|2024-11-26 19:42:50|77.2|76.8|77.26|76.86|77.26|76.86|77.2|76.8|7
1732650180000|2024-11-26 19:43:00|77.25|76.85|77.24|76.84|77.25|76.85|77.21|76.81|12
1732650190000|2024-11-26 19:43:10|77.26|76.86|77.3|76.9|77.3|76.9|77.24|76.84|17
1732650200000|2024-11-26 19:43:20|77.29|76.89|77.31|76.91|77.31|76.91|77.28|76.88|14
1732650210000|2024-11-26 19:43:30|77.33|76.93|77.2|76.8|77.33|76.93|77.2|76.8|16
1732650220000|2024-11-26 19:43:40|77.19|76.79|77.21|76.81|77.21|76.81|77.19|76.79|7
1732650230000|2024-11-26 19:43:50|77.22|76.82|77.3|76.9|77.3|76.9|77.22|76.82|19
1732650240000|2024-11-26 19:44:00|77.31|76.91|77.28|76.88|77.32|76.92|77.28|76.88|8
1732650250000|2024-11-26 19:44:10|77.26|76.86|77.27|76.87|77.27|76.87|77.21|76.81|18
1732650260000|2024-11-26 19:44:20|77.28|76.88|77.32|76.92|77.39|76.99|77.28|76.88|16
1732650270000|2024-11-26 19:44:30|77.33|76.93|77.35|76.95|77.36|76.96|77.3|76.9|17
1732650280000|2024-11-26 19:44:40|77.36|76.96|77.46|77.06|77.46|77.06|77.34|76.94|11
1732650290000|2024-11-26 19:44:50|77.44|77.04|77.32|76.92|77.44|77.04|77.32|76.92|6
1732650300000|2024-11-26 19:45:00|77.34|76.94|77.28|76.88|77.38|76.98|77.28|76.88|15
1732650310000|2024-11-26 19:45:10|77.27|76.87|77.31|76.91|77.31|76.91|77.27|76.87|15
1732650320000|2024-11-26 19:45:20|77.29|76.89|77.37|76.97|77.41|77.01|77.29|76.89|10
1732650330000|2024-11-26 19:45:30|77.35|76.95|77.38|76.98|77.39|76.99|77.35|76.95|9
1732650340000|2024-11-26 19:45:40|77.37|76.97|77.37|76.97|77.4|77|77.35|76.95|15
1732650350000|2024-11-26 19:45:50|77.35|76.95|77.29|76.89|77.36|76.96|77.27|76.87|13
1732650360000|2024-11-26 19:46:00|77.3|76.9|77.15|76.75|77.3|76.9|77.15|76.75|15
1732650370000|2024-11-26 19:46:10|77.14|76.74|77.14|76.74|77.16|76.76|77.09|76.69|21
1732650380000|2024-11-26 19:46:20|77.12|76.72|77.01|76.61|77.12|76.72|77.01|76.61|9
1732650390000|2024-11-26 19:46:30|77.02|76.62|77.14|76.74|77.14|76.74|77.01|76.61|13
1732650400000|2024-11-26 19:46:40|77.15|76.75|77.19|76.79|77.2|76.8|77.15|76.75|7
1732650410000|2024-11-26 19:46:50|77.2|76.8|77.3|76.9|77.3|76.9|77.2|76.8|7
1732650420000|2024-11-26 19:47:00|77.31|76.91|77.21|76.81|77.31|76.91|77.19|76.79|9
1732650430000|2024-11-26 19:47:10|77.2|76.8|77.2|76.8|77.2|76.8|77.17|76.77|13
1732650440000|2024-11-26 19:47:20|77.21|76.81|77.25|76.85|77.25|76.85|77.18|76.78|12
1732650450000|2024-11-26 19:47:30|77.26|76.86|77.27|76.87|77.28|76.88|77.23|76.83|15
1732650460000|2024-11-26 19:47:40|77.26|76.86|77.33|76.93|77.34|76.94|77.24|76.84|16
1732650470000|2024-11-26 19:47:50|77.31|76.91|77.39|76.99|77.39|76.99|77.31|76.91|12
1732650480000|2024-11-26 19:48:00|77.4|77|77.27|76.87|77.41|77.01|77.27|76.87|19
1732650490000|2024-11-26 19:48:10|77.25|76.85|77.25|76.85|77.27|76.87|77.19|76.79|19
1732650500000|2024-11-26 19:48:20|77.27|76.87|77.28|76.88|77.34|76.94|77.25|76.85|20
1732650510000|2024-11-26 19:48:30|77.26|76.86|77.34|76.94|77.34|76.94|77.26|76.86|8
1732650520000|2024-11-26 19:48:40|77.36|76.96|77.31|76.91|77.37|76.97|77.3|76.9|17
1732650530000|2024-11-26 19:48:50|77.32|76.92|77.43|77.03|77.43|77.03|77.32|76.92|16
1732650540000|2024-11-26 19:49:00|77.46|77.06|77.46|77.06|77.46|77.06|77.41|77.01|11
1732650550000|2024-11-26 19:49:10|77.48|77.08|77.49|77.09|77.53|77.13|77.48|77.08|11
1732650560000|2024-11-26 19:49:20|77.48|77.08|77.39|76.99|77.49|77.09|77.39|76.99|14
1732650570000|2024-11-26 19:49:30|77.38|76.98|77.31|76.91|77.39|76.99|77.29|76.89|19
1732650580000|2024-11-26 19:49:40|77.32|76.92|77.31|76.91|77.36|76.96|77.3|76.9|14
1732650590000|2024-11-26 19:49:50|77.3|76.9|77.26|76.86|77.3|76.9|77.24|76.84|13
1732650600000|2024-11-26 19:50:00|77.25|76.85|77.3|76.9|77.31|76.91|77.2|76.8|19
1732650610000|2024-11-26 19:50:10|77.29|76.89|77.21|76.81|77.29|76.89|77.2|76.8|16
1732650620000|2024-11-26 19:50:20|77.2|76.8|77.08|76.68|77.2|76.8|77.08|76.68|10
1732650630000|2024-11-26 19:50:30|77.07|76.67|77.07|76.67|77.09|76.69|77.02|76.62|23
1732650640000|2024-11-26 19:50:40|77.08|76.68|77.18|76.78|77.18|76.78|77.07|76.67|29
1732650650000|2024-11-26 19:50:50|77.17|76.77|77.1|76.7|77.18|76.78|77.07|76.67|13
1732650660000|2024-11-26 19:51:00|77.11|76.71|77.15|76.75|77.18|76.78|77.09|76.69|15
1732650670000|2024-11-26 19:51:10|77.13|76.73|77.16|76.76|77.17|76.77|77.11|76.71|14
1732650680000|2024-11-26 19:51:20|77.15|76.75|77.09|76.69|77.15|76.75|77.09|76.69|13
1732650690000|2024-11-26 19:51:30|77.1|76.7|77.1|76.7|77.12|76.72|77.06|76.66|12
1732650700000|2024-11-26 19:51:40|77.12|76.72|77.17|76.77|77.17|76.77|77.11|76.71|25
1732650710000|2024-11-26 19:51:50|77.18|76.78|77.22|76.82|77.22|76.82|77.18|76.78|7
1732650720000|2024-11-26 19:52:00|77.21|76.81|77.22|76.82|77.22|76.82|77.16|76.76|16
1732650730000|2024-11-26 19:52:10|77.23|76.83|77.18|76.78|77.28|76.88|77.18|76.78|17
1732650740000|2024-11-26 19:52:20|77.19|76.79|77.3|76.9|77.3|76.9|77.19|76.79|14
1732650750000|2024-11-26 19:52:30|77.27|76.87|77.27|76.87|77.28|76.88|77.21|76.81|20
1732650760000|2024-11-26 19:52:40|77.26|76.86|77.26|76.86|77.27|76.87|77.22|76.82|10
1732650770000|2024-11-26 19:52:50|77.25|76.85|77.19|76.79|77.27|76.87|77.17|76.77|16
1732650780000|2024-11-26 19:53:00|77.2|76.8|77.25|76.85|77.27|76.87|77.2|76.8|14
1732650790000|2024-11-26 19:53:10|77.26|76.86|77.3|76.9|77.32|76.92|77.25|76.85|17
1732650800000|2024-11-26 19:53:20|77.31|76.91|77.29|76.89|77.35|76.95|77.26|76.86|15
1732650810000|2024-11-26 19:53:30|77.3|76.9|77.28|76.88|77.3|76.9|77.25|76.85|14
1732650820000|2024-11-26 19:53:40|77.27|76.87|77.3|76.9|77.31|76.91|77.27|76.87|17
1732650830000|2024-11-26 19:53:50|77.29|76.89|77.34|76.94|77.35|76.95|77.29|76.89|9
1732650840000|2024-11-26 19:54:00|77.33|76.93|77.32|76.92|77.33|76.93|77.29|76.89|9
1732650850000|2024-11-26 19:54:10|77.33|76.93|77.3|76.9|77.37|76.97|77.3|76.9|12
1732650860000|2024-11-26 19:54:20|77.31|76.91|77.28|76.88|77.31|76.91|77.28|76.88|8
1732650870000|2024-11-26 19:54:30|77.27|76.87|77.27|76.87|77.27|76.87|77.24|76.84|8
1732650880000|2024-11-26 19:54:40|77.26|76.86|77.27|76.87|77.27|76.87|77.26|76.86|2
1732650900000|2024-11-26 19:55:00|77.28|76.88|77.3|76.9|77.3|76.9|77.28|76.88|5
1732650910000|2024-11-26 19:55:10|77.27|76.87|77.25|76.85|77.27|76.87|77.23|76.83|10
1732650920000|2024-11-26 19:55:20|77.26|76.86|77.34|76.94|77.35|76.95|77.26|76.86|10
1732650930000|2024-11-26 19:55:30|77.35|76.95|77.32|76.92|77.36|76.96|77.29|76.89|13
1732650940000|2024-11-26 19:55:40|77.3|76.9|77.3|76.9|77.34|76.94|77.29|76.89|9
1732650950000|2024-11-26 19:55:50|77.31|76.91|77.34|76.94|77.34|76.94|77.29|76.89|12
1732650960000|2024-11-26 19:56:00|77.33|76.93|77.39|76.99|77.4|77|77.33|76.93|11
1732650970000|2024-11-26 19:56:10|77.38|76.98|77.53|77.13|77.53|77.13|77.38|76.98|10
1732650980000|2024-11-26 19:56:20|77.52|77.12|77.56|77.16|77.56|77.16|77.51|77.11|17
1732650990000|2024-11-26 19:56:30|77.57|77.17|77.6|77.2|77.6|77.2|77.55|77.15|9
1732651000000|2024-11-26 19:56:40|77.59|77.19|77.64|77.24|77.64|77.24|77.59|77.19|6
1732651010000|2024-11-26 19:56:50|77.65|77.25|77.81|77.41|77.81|77.41|77.65|77.25|13
1732651020000|2024-11-26 19:57:00|77.79|77.39|77.82|77.42|77.83|77.43|77.78|77.38|9
1732651030000|2024-11-26 19:57:10|77.83|77.43|77.82|77.42|77.86|77.46|77.81|77.41|8
1732651040000|2024-11-26 19:57:20|77.84|77.44|77.8|77.4|77.86|77.46|77.8|77.4|18
1732651050000|2024-11-26 19:57:30|77.81|77.41|77.86|77.46|77.87|77.47|77.8|77.4|13
1732651060000|2024-11-26 19:57:40|77.87|77.47|77.94|77.54|77.94|77.54|77.8|77.4|11
1732651070000|2024-11-26 19:57:50|77.95|77.55|77.95|77.55|77.96|77.56|77.95|77.55|3
1732651080000|2024-11-26 19:58:00|77.94|77.54|77.89|77.49|77.94|77.54|77.87|77.47|11
1732651090000|2024-11-26 19:58:10|77.88|77.48|77.88|77.48|77.89|77.49|77.87|77.47|6
1732651100000|2024-11-26 19:58:20|77.85|77.45|77.84|77.44|77.85|77.45|77.81|77.41|14
1732651110000|2024-11-26 19:58:30|77.83|77.43|77.93|77.53|77.95|77.55|77.82|77.42|11
1732651120000|2024-11-26 19:58:40|77.92|77.52|77.96|77.56|77.97|77.57|77.92|77.52|5
1732651130000|2024-11-26 19:58:50|77.97|77.57|77.99|77.59|77.99|77.59|77.95|77.55|9
1732651150000|2024-11-26 19:59:10|78|77.6|78.05|77.65|78.07|77.67|78|77.6|12
1732651160000|2024-11-26 19:59:20|78.06|77.66|78.1|77.7|78.11|77.71|78.06|77.66|10
1732651170000|2024-11-26 19:59:30|78.11|77.71|78.05|77.65|78.15|77.75|78.05|77.65|10
1732651180000|2024-11-26 19:59:40|78.06|77.66|78.06|77.66|78.06|77.66|77.99|77.59|15
1732651190000|2024-11-26 19:59:50|78.05|77.65|78.08|77.68|78.08|77.68|78.04|77.64|11
1732651200000|2024-11-26 20:00:00|78.05|77.65|77.99|77.59|78.05|77.65|77.93|77.53|17
1732651210000|2024-11-26 20:00:10|77.98|77.58|77.95|77.55|77.98|77.58|77.92|77.52|17
1732651220000|2024-11-26 20:00:20|77.96|77.56|78.07|77.67|78.08|77.68|77.89|77.49|20
1732651230000|2024-11-26 20:00:30|78.04|77.64|78.15|77.75|78.15|77.75|78.04|77.64|14
1732651240000|2024-11-26 20:00:40|78.16|77.76|78.21|77.81|78.24|77.84|78.16|77.76|13
1732651250000|2024-11-26 20:00:50|78.2|77.8|78.27|77.87|78.29|77.89|78.2|77.8|14
1732651260000|2024-11-26 20:01:00|78.25|77.85|78.26|77.86|78.32|77.92|78.25|77.85|22
1732651270000|2024-11-26 20:01:10|78.24|77.84|78.2|77.8|78.24|77.84|78.12|77.72|14
1732651280000|2024-11-26 20:01:20|78.21|77.81|78.29|77.89|78.29|77.89|78.2|77.8|12
1732651290000|2024-11-26 20:01:30|78.28|77.88|78.25|77.85|78.31|77.91|78.25|77.85|8
1732651300000|2024-11-26 20:01:40|78.26|77.86|78.29|77.89|78.3|77.9|78.26|77.86|10
1732651310000|2024-11-26 20:01:50|78.3|77.9|78.32|77.92|78.35|77.95|78.3|77.9|14
1732651320000|2024-11-26 20:02:00|78.31|77.91|78.13|77.73|78.31|77.91|78.13|77.73|14
1732651330000|2024-11-26 20:02:10|78.16|77.76|78.22|77.82|78.25|77.85|78.15|77.75|17
1732651340000|2024-11-26 20:02:20|78.21|77.81|78.24|77.84|78.26|77.86|78.2|77.8|18
1732651350000|2024-11-26 20:02:30|78.25|77.85|78.28|77.88|78.29|77.89|78.25|77.85|12
1732651360000|2024-11-26 20:02:40|78.2|77.8|78.24|77.84|78.24|77.84|78.19|77.79|16
1732651370000|2024-11-26 20:02:50|78.25|77.85|78.27|77.87|78.29|77.89|78.25|77.85|10
1732651380000|2024-11-26 20:03:00|78.26|77.86|78.17|77.77|78.26|77.86|78.12|77.72|20
1732651390000|2024-11-26 20:03:10|78.16|77.76|77.98|77.58|78.16|77.76|77.98|77.58|13
1732651400000|2024-11-26 20:03:20|77.97|77.57|77.97|77.57|78|77.6|77.97|77.57|12
1732651410000|2024-11-26 20:03:30|77.94|77.54|77.8|77.4|77.94|77.54|77.78|77.38|13
1732651420000|2024-11-26 20:03:40|77.81|77.41|77.73|77.33|77.81|77.41|77.73|77.33|14
1732651430000|2024-11-26 20:03:50|77.69|77.29|77.85|77.45|77.88|77.48|77.69|77.29|22
1732651440000|2024-11-26 20:04:00|77.84|77.44|77.78|77.38|77.84|77.44|77.75|77.35|19
1732651450000|2024-11-26 20:04:10|77.77|77.37|77.75|77.35|77.77|77.37|77.71|77.31|15
1732651460000|2024-11-26 20:04:20|77.76|77.36|77.75|77.35|77.77|77.37|77.72|77.32|17
1732651470000|2024-11-26 20:04:30|77.73|77.33|77.76|77.36|77.76|77.36|77.7|77.3|12
1732651480000|2024-11-26 20:04:40|77.77|77.37|77.77|77.37|77.83|77.43|77.77|77.37|13
1732651490000|2024-11-26 20:04:50|77.78|77.38|77.81|77.41|77.83|77.43|77.78|77.38|13
1732651500000|2024-11-26 20:05:00|77.8|77.4|78.01|77.61|78.01|77.61|77.79|77.39|27
1732651510000|2024-11-26 20:05:10|78|77.6|78.07|77.67|78.1|77.7|78|77.6|13
1732651520000|2024-11-26 20:05:20|78.06|77.66|78.06|77.66|78.12|77.72|78.05|77.65|21
1732651530000|2024-11-26 20:05:30|78.08|77.68|78.07|77.67|78.11|77.71|78.06|77.66|12
1732651540000|2024-11-26 20:05:40|78.06|77.66|78.03|77.63|78.08|77.68|78.01|77.61|14
1732651550000|2024-11-26 20:05:50|78|77.6|78.05|77.65|78.06|77.66|77.98|77.58|18
1732651560000|2024-11-26 20:06:00|78.06|77.66|78.06|77.66|78.16|77.76|78|77.6|26
1732651570000|2024-11-26 20:06:10|78.05|77.65|78.06|77.66|78.06|77.66|78.02|77.62|9
1732651580000|2024-11-26 20:06:20|78.07|77.67|78.15|77.75|78.17|77.77|78.07|77.67|14
1732651590000|2024-11-26 20:06:30|78.12|77.72|78.06|77.66|78.12|77.72|78.06|77.66|7
1732651600000|2024-11-26 20:06:40|78.07|77.67|78.19|77.79|78.2|77.8|78.06|77.66|22
1732651610000|2024-11-26 20:06:50|78.2|77.8|78.29|77.89|78.3|77.9|78.2|77.8|15
1732651620000|2024-11-26 20:07:00|78.27|77.87|78.25|77.85|78.27|77.87|78.13|77.73|19
1732651630000|2024-11-26 20:07:10|78.26|77.86|78.31|77.91|78.36|77.96|78.26|77.86|15
1732651640000|2024-11-26 20:07:20|78.32|77.92|78.25|77.85|78.32|77.92|78.19|77.79|15
1732651650000|2024-11-26 20:07:30|78.26|77.86|78.34|77.94|78.36|77.96|78.25|77.85|10
1732651660000|2024-11-26 20:07:40|78.35|77.95|78.41|78.01|78.41|78.01|78.35|77.95|8
1732651670000|2024-11-26 20:07:50|78.42|78.02|78.45|78.05|78.45|78.05|78.42|78.02|4
1732651680000|2024-11-26 20:08:00|78.44|78.04|78.54|78.14|78.55|78.15|78.44|78.04|8
1732651690000|2024-11-26 20:08:10|78.53|78.13|78.59|78.19|78.59|78.19|78.53|78.13|5
1732651700000|2024-11-26 20:08:20|78.6|78.2|78.66|78.26|78.66|78.26|78.6|78.2|6
1732651710000|2024-11-26 20:08:30|78.67|78.27|78.72|78.32|78.74|78.34|78.65|78.25|13
1732651720000|2024-11-26 20:08:40|78.73|78.33|78.72|78.32|78.73|78.33|78.71|78.31|6
1732651730000|2024-11-26 20:08:50|78.73|78.33|78.77|78.37|78.79|78.39|78.73|78.33|9
1732651740000|2024-11-26 20:09:00|78.75|78.35|78.68|78.28|78.75|78.35|78.68|78.28|9
1732651750000|2024-11-26 20:09:10|78.66|78.26|78.65|78.25|78.67|78.27|78.65|78.25|4
1732651760000|2024-11-26 20:09:20|78.64|78.24|78.68|78.28|78.69|78.29|78.64|78.24|11
1732651770000|2024-11-26 20:09:30|78.69|78.29|78.65|78.25|78.7|78.3|78.65|78.25|7
1732651780000|2024-11-26 20:09:40|78.64|78.24|78.69|78.29|78.69|78.29|78.64|78.24|10
1732651790000|2024-11-26 20:09:50|78.66|78.26|78.65|78.25|78.68|78.28|78.65|78.25|7
1732651800000|2024-11-26 20:10:00|78.64|78.24|78.85|78.45|78.85|78.45|78.64|78.24|13
1732651810000|2024-11-26 20:10:10|78.86|78.46|78.84|78.44|78.89|78.49|78.82|78.42|11
1732651820000|2024-11-26 20:10:20|78.83|78.43|78.74|78.34|78.83|78.43|78.74|78.34|7
1732651830000|2024-11-26 20:10:30|78.73|78.33|78.75|78.35|78.75|78.35|78.73|78.33|7
1732651840000|2024-11-26 20:10:40|78.74|78.34|78.84|78.44|78.84|78.44|78.74|78.34|15
1732651850000|2024-11-26 20:10:50|78.83|78.43|78.84|78.44|78.84|78.44|78.83|78.43|2
1732651860000|2024-11-26 20:11:00|78.85|78.45|78.93|78.53|78.93|78.53|78.85|78.45|7
1732651870000|2024-11-26 20:11:10|78.94|78.54|79.01|78.61|79.02|78.62|78.92|78.52|15
1732651880000|2024-11-26 20:11:20|79.02|78.62|79.02|78.62|79.02|78.62|79.01|78.61|3
1732651890000|2024-11-26 20:11:30|79|78.6|78.97|78.57|79.01|78.61|78.97|78.57|6
1732651900000|2024-11-26 20:11:40|78.96|78.56|78.97|78.57|79.01|78.61|78.95|78.55|8
1732651910000|2024-11-26 20:11:50|78.96|78.56|78.89|78.49|78.96|78.56|78.89|78.49|9
1732651920000|2024-11-26 20:12:00|78.84|78.44|78.86|78.46|78.88|78.48|78.84|78.44|15
1732651930000|2024-11-26 20:12:10|78.83|78.43|78.8|78.4|78.85|78.45|78.8|78.4|12
1732651940000|2024-11-26 20:12:20|78.78|78.38|78.78|78.38|78.79|78.39|78.72|78.32|15
1732651950000|2024-11-26 20:12:30|78.77|78.37|78.77|78.37|78.78|78.38|78.76|78.36|5
1732651960000|2024-11-26 20:12:40|78.75|78.35|78.78|78.38|78.81|78.41|78.75|78.35|12
1732651970000|2024-11-26 20:12:50|78.77|78.37|78.78|78.38|78.78|78.38|78.76|78.36|8
1732651980000|2024-11-26 20:13:00|78.77|78.37|78.76|78.36|78.77|78.37|78.74|78.34|11
1732651990000|2024-11-26 20:13:10|78.78|78.38|78.77|78.37|78.79|78.39|78.76|78.36|12
1732652000000|2024-11-26 20:13:20|78.78|78.38|78.83|78.43|78.83|78.43|78.78|78.38|4
1732652010000|2024-11-26 20:13:30|78.8|78.4|78.77|78.37|78.83|78.43|78.76|78.36|10
1732652020000|2024-11-26 20:13:40|78.79|78.39|78.82|78.42|78.82|78.42|78.79|78.39|7
1732652030000|2024-11-26 20:13:50|78.8|78.4|78.84|78.44|78.85|78.45|78.78|78.38|9
1732652040000|2024-11-26 20:14:00|78.83|78.43|78.93|78.53|78.93|78.53|78.78|78.38|17
1732652050000|2024-11-26 20:14:10|78.94|78.54|78.96|78.56|78.98|78.58|78.94|78.54|7
1732652060000|2024-11-26 20:14:20|78.97|78.57|79.01|78.61|79.01|78.61|78.96|78.56|14
1732652070000|2024-11-26 20:14:30|79|78.6|79.04|78.64|79.05|78.65|79|78.6|7
1732652080000|2024-11-26 20:14:40|79.07|78.67|79.06|78.66|79.07|78.67|79.06|78.66|2
1732652090000|2024-11-26 20:14:50|79.04|78.64|78.89|78.49|79.04|78.64|78.89|78.49|7
1732652100000|2024-11-26 20:15:00|78.88|78.48|78.92|78.52|78.95|78.55|78.88|78.48|9
1732652110000|2024-11-26 20:15:10|78.9|78.5|78.84|78.44|78.91|78.51|78.79|78.39|13
1732652120000|2024-11-26 20:15:20|78.82|78.42|78.94|78.54|78.94|78.54|78.82|78.42|15
1732652130000|2024-11-26 20:15:30|78.95|78.55|78.94|78.54|78.97|78.57|78.88|78.48|12
1732652140000|2024-11-26 20:15:40|78.95|78.55|78.93|78.53|78.95|78.55|78.89|78.49|10
1732652150000|2024-11-26 20:15:50|78.92|78.52|78.93|78.53|78.93|78.53|78.9|78.5|10
1732652160000|2024-11-26 20:16:00|78.95|78.55|78.97|78.57|78.98|78.58|78.94|78.54|10
1732652170000|2024-11-26 20:16:10|78.98|78.58|78.87|78.47|79.02|78.62|78.87|78.47|11
1732652180000|2024-11-26 20:16:20|78.76|78.36|78.75|78.35|78.79|78.39|78.75|78.35|6
1732652190000|2024-11-26 20:16:30|78.74|78.34|78.66|78.26|78.76|78.36|78.66|78.26|14
1732652200000|2024-11-26 20:16:40|78.65|78.25|78.68|78.28|78.68|78.28|78.63|78.23|14
1732652210000|2024-11-26 20:16:50|78.71|78.31|78.74|78.34|78.75|78.35|78.71|78.31|6
1732652220000|2024-11-26 20:17:00|78.73|78.33|78.76|78.36|78.76|78.36|78.68|78.28|11
1732652230000|2024-11-26 20:17:10|78.77|78.37|78.74|78.34|78.77|78.37|78.63|78.23|16
1732652240000|2024-11-26 20:17:20|78.77|78.37|78.56|78.16|78.77|78.37|78.54|78.14|13
1732652250000|2024-11-26 20:17:30|78.53|78.13|78.56|78.16|78.56|78.16|78.51|78.11|8
1732652260000|2024-11-26 20:17:40|78.57|78.17|78.51|78.11|78.57|78.17|78.51|78.11|6
1732652270000|2024-11-26 20:17:50|78.49|78.09|78.46|78.06|78.53|78.13|78.46|78.06|11
1732652280000|2024-11-26 20:18:00|78.41|78.01|78.46|78.06|78.47|78.07|78.41|78.01|10
1732652290000|2024-11-26 20:18:10|78.39|77.99|78.48|78.08|78.48|78.08|78.39|77.99|9
1732652300000|2024-11-26 20:18:20|78.47|78.07|78.45|78.05|78.48|78.08|78.44|78.04|8
1732652310000|2024-11-26 20:18:30|78.41|78.01|78.27|77.87|78.41|78.01|78.24|77.84|8
1732652320000|2024-11-26 20:18:40|78.26|77.86|78.18|77.78|78.26|77.86|78.18|77.78|10
1732652330000|2024-11-26 20:18:50|78.17|77.77|78.12|77.72|78.18|77.78|78.12|77.72|9
1732652340000|2024-11-26 20:19:00|78.11|77.71|78.25|77.85|78.25|77.85|78.08|77.68|21
1732652350000|2024-11-26 20:19:10|78.24|77.84|78.29|77.89|78.29|77.89|78.24|77.84|12
1732652360000|2024-11-26 20:19:20|78.27|77.87|78.17|77.77|78.27|77.87|78.17|77.77|10
1732652370000|2024-11-26 20:19:30|78.16|77.76|78.18|77.78|78.18|77.78|78.15|77.75|5
1732652380000|2024-11-26 20:19:40|78.17|77.77|78.23|77.83|78.27|77.87|78.17|77.77|16
1732652390000|2024-11-26 20:19:50|78.24|77.84|78.32|77.92|78.32|77.92|78.24|77.84|11
1732652400000|2024-11-26 20:20:00|78.3|77.9|78.25|77.85|78.3|77.9|78.21|77.81|13
1732652410000|2024-11-26 20:20:10|78.23|77.83|78.31|77.91|78.33|77.93|78.2|77.8|18
1732652420000|2024-11-26 20:20:20|78.29|77.89|78.31|77.91|78.33|77.93|78.26|77.86|14
1732652430000|2024-11-26 20:20:30|78.3|77.9|78.26|77.86|78.33|77.93|78.26|77.86|7
1732652440000|2024-11-26 20:20:40|78.27|77.87|78.28|77.88|78.3|77.9|78.26|77.86|11
1732652450000|2024-11-26 20:20:50|78.29|77.89|78.35|77.95|78.38|77.98|78.29|77.89|9
1732652460000|2024-11-26 20:21:00|78.36|77.96|78.35|77.95|78.38|77.98|78.3|77.9|20
1732652470000|2024-11-26 20:21:10|78.36|77.96|78.38|77.98|78.43|78.03|78.36|77.96|12
1732652480000|2024-11-26 20:21:20|78.39|77.99|78.39|77.99|78.39|77.99|78.35|77.95|8
1732652490000|2024-11-26 20:21:30|78.37|77.97|78.32|77.92|78.39|77.99|78.32|77.92|13
1732652500000|2024-11-26 20:21:40|78.31|77.91|78.3|77.9|78.35|77.95|78.27|77.87|16
1732652510000|2024-11-26 20:21:50|78.29|77.89|78.35|77.95|78.35|77.95|78.29|77.89|6
1732652520000|2024-11-26 20:22:00|78.37|77.97|78.37|77.97|78.4|78|78.34|77.94|10
1732652530000|2024-11-26 20:22:10|78.38|77.98|78.28|77.88|78.42|78.02|78.28|77.88|13
1732652540000|2024-11-26 20:22:20|78.27|77.87|78.23|77.83|78.27|77.87|78.17|77.77|9
1732652550000|2024-11-26 20:22:30|78.22|77.82|78.22|77.82|78.23|77.83|78.21|77.81|5
1732652560000|2024-11-26 20:22:40|78.23|77.83|78.27|77.87|78.27|77.87|78.23|77.83|5
1732652570000|2024-11-26 20:22:50|78.28|77.88|78.33|77.93|78.33|77.93|78.27|77.87|8
1732652580000|2024-11-26 20:23:00|78.35|77.95|78.27|77.87|78.37|77.97|78.27|77.87|7
1732652590000|2024-11-26 20:23:10|78.26|77.86|78.32|77.92|78.33|77.93|78.18|77.78|17
1732652600000|2024-11-26 20:23:20|78.31|77.91|78.29|77.89|78.32|77.92|78.26|77.86|18
1732652610000|2024-11-26 20:23:30|78.28|77.88|78.25|77.85|78.29|77.89|78.24|77.84|10
1732652620000|2024-11-26 20:23:40|78.23|77.83|78.18|77.78|78.24|77.84|78.18|77.78|8
1732652630000|2024-11-26 20:23:50|78.19|77.79|78.23|77.83|78.23|77.83|78.18|77.78|15
1732652640000|2024-11-26 20:24:00|78.22|77.82|78.24|77.84|78.24|77.84|78.22|77.82|9
1732652650000|2024-11-26 20:24:10|78.26|77.86|78.26|77.86|78.26|77.86|78.18|77.78|14
1732652660000|2024-11-26 20:24:20|78.27|77.87|78.22|77.82|78.29|77.89|78.18|77.78|10
1732652670000|2024-11-26 20:24:30|78.21|77.81|78.18|77.78|78.21|77.81|78.13|77.73|15
1732652680000|2024-11-26 20:24:40|78.21|77.81|78.26|77.86|78.26|77.86|78.21|77.81|9
1732652690000|2024-11-26 20:24:50|78.25|77.85|78.26|77.86|78.26|77.86|78.24|77.84|8
1732652700000|2024-11-26 20:25:00|78.27|77.87|78.33|77.93|78.37|77.97|78.27|77.87|23
1732652710000|2024-11-26 20:25:10|78.34|77.94|78.36|77.96|78.36|77.96|78.34|77.94|9
1732652720000|2024-11-26 20:25:20|78.31|77.91|78.29|77.89|78.31|77.91|78.28|77.88|10
1732652730000|2024-11-26 20:25:30|78.28|77.88|78.26|77.86|78.31|77.91|78.26|77.86|8
1732652740000|2024-11-26 20:25:40|78.25|77.85|78.31|77.91|78.32|77.92|78.25|77.85|8
1732652750000|2024-11-26 20:25:50|78.32|77.92|78.46|78.06|78.46|78.06|78.32|77.92|10
1732652760000|2024-11-26 20:26:00|78.47|78.07|78.45|78.05|78.54|78.14|78.44|78.04|17
1732652770000|2024-11-26 20:26:10|78.42|78.02|78.44|78.04|78.44|78.04|78.38|77.98|10
1732652780000|2024-11-26 20:26:20|78.43|78.03|78.45|78.05|78.46|78.06|78.43|78.03|7
1732652790000|2024-11-26 20:26:30|78.46|78.06|78.47|78.07|78.52|78.12|78.45|78.05|14
1732652800000|2024-11-26 20:26:40|78.48|78.08|78.49|78.09|78.53|78.13|78.47|78.07|17
1732652810000|2024-11-26 20:26:50|78.48|78.08|78.45|78.05|78.53|78.13|78.45|78.05|19
1732652820000|2024-11-26 20:27:00|78.46|78.06|78.54|78.14|78.56|78.16|78.44|78.04|21
1732652830000|2024-11-26 20:27:10|78.56|78.16|78.64|78.24|78.64|78.24|78.56|78.16|14
1732652840000|2024-11-26 20:27:20|78.65|78.25|78.66|78.26|78.67|78.27|78.65|78.25|10
1732652850000|2024-11-26 20:27:30|78.65|78.25|78.46|78.06|78.65|78.25|78.46|78.06|12
1732652860000|2024-11-26 20:27:40|78.45|78.05|78.45|78.05|78.46|78.06|78.43|78.03|16
1732652870000|2024-11-26 20:27:50|78.44|78.04|78.39|77.99|78.45|78.05|78.38|77.98|10
1732652880000|2024-11-26 20:28:00|78.4|78|78.48|78.08|78.49|78.09|78.4|78|17
1732652890000|2024-11-26 20:28:10|78.49|78.09|78.48|78.08|78.5|78.1|78.48|78.08|8
1732652900000|2024-11-26 20:28:20|78.49|78.09|78.48|78.08|78.56|78.16|78.48|78.08|9
1732652910000|2024-11-26 20:28:30|78.47|78.07|78.52|78.12|78.52|78.12|78.47|78.07|11
1732652920000|2024-11-26 20:28:40|78.51|78.11|78.51|78.11|78.52|78.12|78.48|78.08|6
1732652930000|2024-11-26 20:28:50|78.5|78.1|78.47|78.07|78.5|78.1|78.43|78.03|13
1732652940000|2024-11-26 20:29:00|78.46|78.06|78.51|78.11|78.52|78.12|78.45|78.05|13
1732652950000|2024-11-26 20:29:10|78.52|78.12|78.53|78.13|78.54|78.14|78.51|78.11|8
1732652960000|2024-11-26 20:29:20|78.52|78.12|78.57|78.17|78.58|78.18|78.52|78.12|5
1732652970000|2024-11-26 20:29:30|78.56|78.16|78.58|78.18|78.58|78.18|78.56|78.16|2
1732652980000|2024-11-26 20:29:40|78.57|78.17|78.58|78.18|78.58|78.18|78.57|78.17|2
1732652990000|2024-11-26 20:29:50|78.57|78.17|78.54|78.14|78.57|78.17|78.5|78.1|9
1732653000000|2024-11-26 20:30:00|78.52|78.12|78.46|78.06|78.52|78.12|78.38|77.98|15
1732653010000|2024-11-26 20:30:10|78.47|78.07|78.55|78.15|78.63|78.23|78.47|78.07|15
1732653020000|2024-11-26 20:30:20|78.56|78.16|78.38|77.98|78.56|78.16|78.38|77.98|14
1732653030000|2024-11-26 20:30:30|78.37|77.97|78.34|77.94|78.38|77.98|78.3|77.9|13
1732653040000|2024-11-26 20:30:40|78.31|77.91|78.38|77.98|78.38|77.98|78.29|77.89|13
1732653050000|2024-11-26 20:30:50|78.39|77.99|78.52|78.12|78.52|78.12|78.39|77.99|17
1732653060000|2024-11-26 20:31:00|78.51|78.11|78.45|78.05|78.56|78.16|78.45|78.05|16
1732653070000|2024-11-26 20:31:10|78.46|78.06|78.37|77.97|78.46|78.06|78.34|77.94|14
1732653080000|2024-11-26 20:31:20|78.36|77.96|78.39|77.99|78.39|77.99|78.36|77.96|6
1732653090000|2024-11-26 20:31:30|78.37|77.97|78.28|77.88|78.37|77.97|78.28|77.88|6
1732653100000|2024-11-26 20:31:40|78.26|77.86|78.22|77.82|78.28|77.88|78.21|77.81|9
1732653110000|2024-11-26 20:31:50|78.23|77.83|78.22|77.82|78.23|77.83|78.18|77.78|7
1732653120000|2024-11-26 20:32:00|78.23|77.83|78.32|77.92|78.34|77.94|78.23|77.83|14
1732653130000|2024-11-26 20:32:10|78.33|77.93|78.26|77.86|78.37|77.97|78.26|77.86|8
1732653140000|2024-11-26 20:32:20|78.23|77.83|78.29|77.89|78.32|77.92|78.22|77.82|16
1732653150000|2024-11-26 20:32:30|78.28|77.88|78.25|77.85|78.28|77.88|78.25|77.85|2
1732653160000|2024-11-26 20:32:40|78.26|77.86|78.35|77.95|78.35|77.95|78.26|77.86|8
1732653170000|2024-11-26 20:32:50|78.34|77.94|78.33|77.93|78.34|77.94|78.32|77.92|3
1732653180000|2024-11-26 20:33:00|78.35|77.95|78.46|78.06|78.46|78.06|78.35|77.95|17
1732653190000|2024-11-26 20:33:10|78.45|78.05|78.47|78.07|78.49|78.09|78.45|78.05|14
1732653200000|2024-11-26 20:33:20|78.46|78.06|78.45|78.05|78.47|78.07|78.44|78.04|7
1732653210000|2024-11-26 20:33:30|78.46|78.06|78.53|78.13|78.53|78.13|78.45|78.05|14
1732653220000|2024-11-26 20:33:40|78.54|78.14|78.54|78.14|78.54|78.14|78.53|78.13|3
1732653230000|2024-11-26 20:33:50|78.53|78.13|78.57|78.17|78.57|78.17|78.53|78.13|5
1732653240000|2024-11-26 20:34:00|78.58|78.18|78.65|78.25|78.65|78.25|78.58|78.18|10
1732653250000|2024-11-26 20:34:10|78.64|78.24|78.76|78.36|78.78|78.38|78.64|78.24|12
1732653260000|2024-11-26 20:34:20|78.77|78.37|78.8|78.4|78.81|78.41|78.77|78.37|12
1732653270000|2024-11-26 20:34:30|78.81|78.41|78.86|78.46|78.86|78.46|78.81|78.41|5
1732653280000|2024-11-26 20:34:40|78.85|78.45|78.86|78.46|78.87|78.47|78.84|78.44|5
1732653290000|2024-11-26 20:34:50|78.85|78.45|78.78|78.38|78.86|78.46|78.78|78.38|7
1732653300000|2024-11-26 20:35:00|78.79|78.39|78.64|78.24|78.79|78.39|78.64|78.24|13
1732653310000|2024-11-26 20:35:10|78.6|78.2|78.55|78.15|78.6|78.2|78.47|78.07|15
1732653320000|2024-11-26 20:35:20|78.56|78.16|78.43|78.03|78.57|78.17|78.43|78.03|11
1732653330000|2024-11-26 20:35:30|78.39|77.99|78.48|78.08|78.48|78.08|78.31|77.91|14
1732653340000|2024-11-26 20:35:40|78.47|78.07|78.51|78.11|78.55|78.15|78.47|78.07|14
1732653350000|2024-11-26 20:35:50|78.48|78.08|78.47|78.07|78.51|78.11|78.45|78.05|15
1732653360000|2024-11-26 20:36:00|78.46|78.06|78.44|78.04|78.48|78.08|78.41|78.01|15
1732653370000|2024-11-26 20:36:10|78.43|78.03|78.28|77.88|78.43|78.03|78.28|77.88|14
1732653380000|2024-11-26 20:36:20|78.26|77.86|78.16|77.76|78.26|77.86|78.16|77.76|22
1732653390000|2024-11-26 20:36:30|78.13|77.73|78.34|77.94|78.35|77.95|78.09|77.69|19
1732653400000|2024-11-26 20:36:40|78.33|77.93|78.27|77.87|78.33|77.93|78.26|77.86|12
1732653410000|2024-11-26 20:36:50|78.28|77.88|78.32|77.92|78.34|77.94|78.28|77.88|9
1732653420000|2024-11-26 20:37:00|78.31|77.91|78.24|77.84|78.32|77.92|78.24|77.84|9
1732653430000|2024-11-26 20:37:10|78.22|77.82|78.28|77.88|78.28|77.88|78.19|77.79|9
1732653440000|2024-11-26 20:37:20|78.26|77.86|78.27|77.87|78.28|77.88|78.21|77.81|12
1732653450000|2024-11-26 20:37:30|78.26|77.86|78.34|77.94|78.36|77.96|78.25|77.85|12
1732653460000|2024-11-26 20:37:40|78.36|77.96|78.37|77.97|78.37|77.97|78.36|77.96|4
1732653470000|2024-11-26 20:37:50|78.35|77.95|78.32|77.92|78.36|77.96|78.32|77.92|5
1732653480000|2024-11-26 20:38:00|78.31|77.91|78.39|77.99|78.42|78.02|78.3|77.9|11
1732653490000|2024-11-26 20:38:10|78.36|77.96|78.33|77.93|78.36|77.96|78.28|77.88|14
1732653500000|2024-11-26 20:38:20|78.34|77.94|78.23|77.83|78.37|77.97|78.23|77.83|14
1732653510000|2024-11-26 20:38:30|78.24|77.84|78.29|77.89|78.29|77.89|78.23|77.83|8
1732653520000|2024-11-26 20:38:40|78.28|77.88|78.31|77.91|78.34|77.94|78.28|77.88|12
1732653530000|2024-11-26 20:38:50|78.3|77.9|78.25|77.85|78.3|77.9|78.25|77.85|10
1732653540000|2024-11-26 20:39:00|78.26|77.86|78.44|78.04|78.44|78.04|78.26|77.86|18
1732653550000|2024-11-26 20:39:10|78.45|78.05|78.38|77.98|78.45|78.05|78.34|77.94|14
1732653560000|2024-11-26 20:39:20|78.39|77.99|78.47|78.07|78.48|78.08|78.39|77.99|13
1732653570000|2024-11-26 20:39:30|78.48|78.08|78.49|78.09|78.52|78.12|78.45|78.05|18
1732653580000|2024-11-26 20:39:40|78.5|78.1|78.55|78.15|78.55|78.15|78.49|78.09|12
1732653590000|2024-11-26 20:39:50|78.53|78.13|78.49|78.09|78.53|78.13|78.47|78.07|10
1732653600000|2024-11-26 20:40:00|78.5|78.1|78.48|78.08|78.54|78.14|78.46|78.06|14
1732653610000|2024-11-26 20:40:10|78.47|78.07|78.48|78.08|78.53|78.13|78.44|78.04|15
1732653620000|2024-11-26 20:40:20|78.47|78.07|78.44|78.04|78.47|78.07|78.44|78.04|6
1732653630000|2024-11-26 20:40:30|78.43|78.03|78.51|78.11|78.52|78.12|78.41|78.01|14
1732653640000|2024-11-26 20:40:40|78.52|78.12|78.6|78.2|78.64|78.24|78.52|78.12|15
1732653650000|2024-11-26 20:40:50|78.59|78.19|78.63|78.23|78.64|78.24|78.58|78.18|16
1732653660000|2024-11-26 20:41:00|78.64|78.24|78.74|78.34|78.74|78.34|78.63|78.23|15
1732653670000|2024-11-26 20:41:10|78.73|78.33|78.84|78.44|78.84|78.44|78.73|78.33|9
1732653680000|2024-11-26 20:41:20|78.85|78.45|78.92|78.52|78.92|78.52|78.84|78.44|12
1732653690000|2024-11-26 20:41:30|78.94|78.54|78.86|78.46|78.94|78.54|78.85|78.45|7
1732653700000|2024-11-26 20:41:40|78.85|78.45|78.83|78.43|78.88|78.48|78.83|78.43|11
1732653710000|2024-11-26 20:41:50|78.84|78.44|78.87|78.47|78.87|78.47|78.83|78.43|11
1732653720000|2024-11-26 20:42:00|78.86|78.46|78.97|78.57|78.97|78.57|78.84|78.44|20
1732653730000|2024-11-26 20:42:10|78.96|78.56|78.97|78.57|78.97|78.57|78.95|78.55|8
1732653740000|2024-11-26 20:42:20|78.93|78.53|79|78.6|79|78.6|78.92|78.52|8
1732653750000|2024-11-26 20:42:30|79.02|78.62|79.02|78.62|79.06|78.66|79.02|78.62|8
1732653760000|2024-11-26 20:42:40|79.01|78.61|79.09|78.69|79.09|78.69|78.99|78.59|13
1732653770000|2024-11-26 20:42:50|79.1|78.7|79.09|78.69|79.16|78.76|79.09|78.69|11
1732653780000|2024-11-26 20:43:00|79.1|78.7|79.14|78.74|79.14|78.74|79.09|78.69|9
1732653790000|2024-11-26 20:43:10|79.15|78.75|79.18|78.78|79.18|78.78|79.15|78.75|4
1732653800000|2024-11-26 20:43:20|79.16|78.76|79.17|78.77|79.17|78.77|79.1|78.7|14
1732653810000|2024-11-26 20:43:30|79.18|78.78|79.2|78.8|79.23|78.83|79.17|78.77|12
1732653820000|2024-11-26 20:43:40|79.17|78.77|79.17|78.77|79.19|78.79|79.16|78.76|17
1732653830000|2024-11-26 20:43:50|79.18|78.78|79.26|78.86|79.26|78.86|79.18|78.78|7
1732653840000|2024-11-26 20:44:00|79.27|78.87|79.31|78.91|79.33|78.93|79.26|78.86|11
1732653850000|2024-11-26 20:44:10|79.32|78.92|79.4|79|79.4|79|79.29|78.89|8
1732653860000|2024-11-26 20:44:20|79.39|78.99|79.47|79.07|79.47|79.07|79.39|78.99|18
1732653870000|2024-11-26 20:44:30|79.45|79.05|79.49|79.09|79.49|79.09|79.45|79.05|7
1732653880000|2024-11-26 20:44:40|79.51|79.11|79.5|79.1|79.51|79.11|79.49|79.09|6
1732653890000|2024-11-26 20:44:50|79.51|79.11|79.56|79.16|79.56|79.16|79.51|79.11|5
1732653900000|2024-11-26 20:45:00|79.57|79.17|79.68|79.28|79.68|79.28|79.57|79.17|10
1732653910000|2024-11-26 20:45:10|79.69|79.29|79.85|79.45|79.85|79.45|79.69|79.29|11
1732653920000|2024-11-26 20:45:20|79.86|79.46|79.88|79.48|79.93|79.53|79.86|79.46|19
1732653930000|2024-11-26 20:45:30|79.87|79.47|79.75|79.35|79.96|79.56|79.75|79.35|22
1732653940000|2024-11-26 20:45:40|79.74|79.34|79.75|79.35|79.79|79.39|79.7|79.3|22
1732653950000|2024-11-26 20:45:50|79.74|79.34|79.75|79.35|79.76|79.36|79.74|79.34|8
1732653960000|2024-11-26 20:46:00|79.72|79.32|79.84|79.44|79.86|79.46|79.7|79.3|25
1732653970000|2024-11-26 20:46:10|79.83|79.43|79.74|79.34|79.83|79.43|79.69|79.29|20
1732653980000|2024-11-26 20:46:20|79.73|79.33|79.8|79.4|79.83|79.43|79.71|79.31|18
1732653990000|2024-11-26 20:46:30|79.77|79.37|79.72|79.32|79.78|79.38|79.69|79.29|13
1732654000000|2024-11-26 20:46:40|79.71|79.31|79.72|79.32|79.75|79.35|79.69|79.29|21
1732654010000|2024-11-26 20:46:50|79.73|79.33|79.77|79.37|79.78|79.38|79.73|79.33|14
1732654020000|2024-11-26 20:47:00|79.76|79.36|79.72|79.32|79.76|79.36|79.69|79.29|16
1732654030000|2024-11-26 20:47:10|79.73|79.33|79.88|79.48|79.88|79.48|79.73|79.33|12
1732654040000|2024-11-26 20:47:20|79.87|79.47|79.84|79.44|79.88|79.48|79.84|79.44|14
1732654050000|2024-11-26 20:47:30|79.8|79.4|79.75|79.35|79.85|79.45|79.75|79.35|24
1732654060000|2024-11-26 20:47:40|79.76|79.36|79.75|79.35|79.84|79.44|79.73|79.33|13
1732654070000|2024-11-26 20:47:50|79.76|79.36|79.77|79.37|79.78|79.38|79.76|79.36|10
1732654080000|2024-11-26 20:48:00|79.76|79.36|79.76|79.36|79.81|79.41|79.74|79.34|20
1732654090000|2024-11-26 20:48:10|79.75|79.35|79.66|79.26|79.75|79.35|79.66|79.26|15
1732654100000|2024-11-26 20:48:20|79.65|79.25|79.62|79.22|79.65|79.25|79.62|79.22|5
1732654110000|2024-11-26 20:48:30|79.6|79.2|79.55|79.15|79.6|79.2|79.48|79.08|17
1732654120000|2024-11-26 20:48:40|79.54|79.14|79.52|79.12|79.56|79.16|79.52|79.12|11
1732654130000|2024-11-26 20:48:50|79.53|79.13|79.6|79.2|79.63|79.23|79.53|79.13|26
1732654140000|2024-11-26 20:49:00|79.59|79.19|79.63|79.23|79.66|79.26|79.56|79.16|18
1732654150000|2024-11-26 20:49:10|79.64|79.24|79.62|79.22|79.66|79.26|79.62|79.22|14
1732654160000|2024-11-26 20:49:20|79.63|79.23|79.61|79.21|79.65|79.25|79.61|79.21|13
1732654170000|2024-11-26 20:49:30|79.62|79.22|79.64|79.24|79.66|79.26|79.61|79.21|15
1732654180000|2024-11-26 20:49:40|79.63|79.23|79.65|79.25|79.67|79.27|79.61|79.21|11
1732654190000|2024-11-26 20:49:50|79.64|79.24|79.62|79.22|79.65|79.25|79.61|79.21|11
1732654200000|2024-11-26 20:50:00|79.63|79.23|79.75|79.35|79.79|79.39|79.62|79.22|20
1732654210000|2024-11-26 20:50:10|79.77|79.37|79.83|79.43|79.84|79.44|79.75|79.35|23
1732654220000|2024-11-26 20:50:20|79.82|79.42|79.87|79.47|79.87|79.47|79.82|79.42|12
1732654230000|2024-11-26 20:50:30|79.86|79.46|79.91|79.51|79.92|79.52|79.86|79.46|7
1732654240000|2024-11-26 20:50:40|79.95|79.55|79.85|79.45|79.95|79.55|79.85|79.45|10
1732654250000|2024-11-26 20:50:50|79.86|79.46|79.86|79.46|79.87|79.47|79.78|79.38|14
1732654260000|2024-11-26 20:51:00|79.85|79.45|79.84|79.44|79.85|79.45|79.76|79.36|13
1732654270000|2024-11-26 20:51:10|79.8|79.4|79.78|79.38|79.8|79.4|79.77|79.37|10
1732654280000|2024-11-26 20:51:20|79.77|79.37|79.74|79.34|79.77|79.37|79.69|79.29|16
1732654290000|2024-11-26 20:51:30|79.75|79.35|79.73|79.33|79.75|79.35|79.71|79.31|12
1732654300000|2024-11-26 20:51:40|79.74|79.34|79.82|79.42|79.83|79.43|79.73|79.33|17
1732654310000|2024-11-26 20:51:50|79.83|79.43|79.93|79.53|79.93|79.53|79.83|79.43|16
1732654320000|2024-11-26 20:52:00|79.95|79.55|80.05|79.65|80.05|79.65|79.95|79.55|9
1732654330000|2024-11-26 20:52:10|80.04|79.64|80.08|79.68|80.1|79.7|80.03|79.63|14
1732654340000|2024-11-26 20:52:20|80.07|79.67|79.93|79.53|80.07|79.67|79.9|79.5|13
1732654350000|2024-11-26 20:52:30|79.92|79.52|79.96|79.56|80|79.6|79.92|79.52|16
1732654360000|2024-11-26 20:52:40|79.95|79.55|79.98|79.58|79.98|79.58|79.93|79.53|9
1732654370000|2024-11-26 20:52:50|79.99|79.59|80.07|79.67|80.07|79.67|79.99|79.59|8
1732654380000|2024-11-26 20:53:00|80.06|79.66|80.07|79.67|80.13|79.73|80.04|79.64|20
1732654390000|2024-11-26 20:53:10|80.06|79.66|80.09|79.69|80.11|79.71|80.06|79.66|14
1732654400000|2024-11-26 20:53:20|80.1|79.7|80.13|79.73|80.13|79.73|80.08|79.68|11
1732654410000|2024-11-26 20:53:30|80.12|79.72|80.13|79.73|80.14|79.74|80.08|79.68|10
1732654420000|2024-11-26 20:53:40|80.14|79.74|80.08|79.68|80.14|79.74|80.08|79.68|14
1732654430000|2024-11-26 20:53:50|80.09|79.69|80.07|79.67|80.09|79.69|80.06|79.66|14
1732654440000|2024-11-26 20:54:00|80.08|79.68|80.06|79.66|80.1|79.7|80.06|79.66|15
1732654450000|2024-11-26 20:54:10|80.07|79.67|80.16|79.76|80.16|79.76|80.07|79.67|12
1732654460000|2024-11-26 20:54:20|80.15|79.75|80.17|79.77|80.17|79.77|80.15|79.75|5
1732654470000|2024-11-26 20:54:30|80.18|79.78|80.16|79.76|80.18|79.78|80.15|79.75|13
1732654480000|2024-11-26 20:54:40|80.13|79.73|80.05|79.65|80.13|79.73|80.05|79.65|19
1732654490000|2024-11-26 20:54:50|80|79.6|80.04|79.64|80.07|79.67|80|79.6|12
1732654500000|2024-11-26 20:55:00|80.03|79.63|80.1|79.7|80.12|79.72|80.02|79.62|21
1732654510000|2024-11-26 20:55:10|80.11|79.71|80.12|79.72|80.17|79.77|80.1|79.7|21
1732654520000|2024-11-26 20:55:20|80.14|79.74|80.02|79.62|80.16|79.76|80.02|79.62|14
1732654530000|2024-11-26 20:55:30|80.01|79.61|80.02|79.62|80.03|79.63|79.96|79.56|20
1732654540000|2024-11-26 20:55:40|80.01|79.61|79.84|79.44|80.01|79.61|79.83|79.43|19
1732654550000|2024-11-26 20:55:50|79.85|79.45|79.82|79.42|79.86|79.46|79.82|79.42|14
1732654560000|2024-11-26 20:56:00|79.81|79.41|79.86|79.46|79.87|79.47|79.81|79.41|13
1732654570000|2024-11-26 20:56:10|79.87|79.47|80.02|79.62|80.02|79.62|79.87|79.47|14
1732654580000|2024-11-26 20:56:20|80.01|79.61|79.95|79.55|80.01|79.61|79.95|79.55|12
1732654590000|2024-11-26 20:56:30|79.96|79.56|79.85|79.45|79.97|79.57|79.84|79.44|17
1732654600000|2024-11-26 20:56:40|79.87|79.47|79.82|79.42|79.87|79.47|79.82|79.42|19
1732654610000|2024-11-26 20:56:50|79.81|79.41|79.72|79.32|79.82|79.42|79.72|79.32|13
1732654620000|2024-11-26 20:57:00|79.71|79.31|79.66|79.26|79.71|79.31|79.6|79.2|19
1732654630000|2024-11-26 20:57:10|79.67|79.27|79.77|79.37|79.77|79.37|79.66|79.26|18
1732654640000|2024-11-26 20:57:20|79.78|79.38|79.77|79.37|79.78|79.38|79.75|79.35|8
1732654650000|2024-11-26 20:57:30|79.78|79.38|79.72|79.32|79.78|79.38|79.72|79.32|8
1732654660000|2024-11-26 20:57:40|79.73|79.33|79.75|79.35|79.76|79.36|79.73|79.33|20
1732654670000|2024-11-26 20:57:50|79.74|79.34|79.62|79.22|79.75|79.35|79.62|79.22|27
1732654680000|2024-11-26 20:58:00|79.61|79.21|79.65|79.25|79.66|79.26|79.61|79.21|16
1732654690000|2024-11-26 20:58:10|79.66|79.26|79.66|79.26|79.66|79.26|79.64|79.24|18
1732654700000|2024-11-26 20:58:20|79.65|79.25|79.53|79.13|79.65|79.25|79.53|79.13|13
1732654710000|2024-11-26 20:58:30|79.56|79.16|79.57|79.17|79.59|79.19|79.56|79.16|12
1732654720000|2024-11-26 20:58:40|79.56|79.16|79.56|79.16|79.58|79.18|79.53|79.13|16
1732654730000|2024-11-26 20:58:50|79.57|79.17|79.56|79.16|79.58|79.18|79.54|79.14|16
1732654740000|2024-11-26 20:59:00|79.55|79.15|79.45|79.05|79.57|79.17|79.43|79.03|21
1732654750000|2024-11-26 20:59:10|79.47|79.07|79.43|79.03|79.48|79.08|79.43|79.03|22
1732654760000|2024-11-26 20:59:20|79.44|79.04|79.38|78.98|79.45|79.05|79.38|78.98|22
1732654770000|2024-11-26 20:59:30|79.39|78.99|79.48|79.08|79.48|79.08|79.39|78.99|18
1732654780000|2024-11-26 20:59:40|79.47|79.07|79.37|78.97|79.48|79.08|79.37|78.97|18
1732654790000|2024-11-26 20:59:50|79.36|78.96|79.4|79|79.44|79.04|79.35|78.95|22
1732654800000|2024-11-26 21:00:00|79.37|78.97|79.3|78.9|79.39|78.99|79.3|78.9|25
1732654810000|2024-11-26 21:00:10|79.31|78.91|79.22|78.82|79.31|78.91|79.22|78.82|15
1732654820000|2024-11-26 21:00:20|79.21|78.81|79.05|78.65|79.21|78.81|79.05|78.65|17
1732654830000|2024-11-26 21:00:30|79.04|78.64|78.98|78.58|79.05|78.65|78.98|78.58|12
1732654840000|2024-11-26 21:00:40|78.96|78.56|78.97|78.57|78.98|78.58|78.96|78.56|12
1732654850000|2024-11-26 21:00:50|78.99|78.59|78.93|78.53|78.99|78.59|78.93|78.53|7
1732654860000|2024-11-26 21:01:00|78.92|78.52|79.07|78.67|79.07|78.67|78.91|78.51|20
1732654870000|2024-11-26 21:01:10|79.08|78.68|79.24|78.84|79.29|78.89|79.07|78.67|28
1732654880000|2024-11-26 21:01:20|79.23|78.83|79.18|78.78|79.23|78.83|79.15|78.75|24
1732654890000|2024-11-26 21:01:30|79.17|78.77|79.18|78.78|79.2|78.8|79.14|78.74|21
1732654900000|2024-11-26 21:01:40|79.17|78.77|79.03|78.63|79.23|78.83|79.03|78.63|17
1732654910000|2024-11-26 21:01:50|79.02|78.62|79.04|78.64|79.04|78.64|78.98|78.58|21
1732654920000|2024-11-26 21:02:00|79.06|78.66|79.09|78.69|79.12|78.72|79.06|78.66|21
1732654930000|2024-11-26 21:02:10|79.08|78.68|79.07|78.67|79.13|78.73|79.07|78.67|15
1732654940000|2024-11-26 21:02:20|79.08|78.68|79.14|78.74|79.15|78.75|79.08|78.68|17
1732654950000|2024-11-26 21:02:30|79.15|78.75|79.06|78.66|79.15|78.75|79.06|78.66|16
1732654960000|2024-11-26 21:02:40|79.05|78.65|79.2|78.8|79.21|78.81|79.05|78.65|20
1732654970000|2024-11-26 21:02:50|79.21|78.81|79.21|78.81|79.27|78.87|79.2|78.8|15
1732654980000|2024-11-26 21:03:00|79.18|78.78|79.22|78.82|79.25|78.85|79.14|78.74|18
1732654990000|2024-11-26 21:03:10|79.21|78.81|79.16|78.76|79.27|78.87|79.16|78.76|21
1732655000000|2024-11-26 21:03:20|79.17|78.77|79.12|78.72|79.17|78.77|79.08|78.68|19
1732655010000|2024-11-26 21:03:30|79.11|78.71|79.27|78.87|79.27|78.87|79.11|78.71|22
1732655020000|2024-11-26 21:03:40|79.28|78.88|79.35|78.95|79.37|78.97|79.24|78.84|20
1732655030000|2024-11-26 21:03:50|79.36|78.96|79.29|78.89|79.36|78.96|79.28|78.88|21
1732655040000|2024-11-26 21:04:00|79.3|78.9|79.48|79.08|79.49|79.09|79.29|78.89|16
1732655050000|2024-11-26 21:04:10|79.49|79.09|79.56|79.16|79.57|79.17|79.49|79.09|16
1732655060000|2024-11-26 21:04:20|79.55|79.15|79.47|79.07|79.55|79.15|79.46|79.06|12
1732655070000|2024-11-26 21:04:30|79.46|79.06|79.41|79.01|79.46|79.06|79.39|78.99|15
1732655080000|2024-11-26 21:04:40|79.4|79|79.42|79.02|79.44|79.04|79.38|78.98|19
1732655090000|2024-11-26 21:04:50|79.41|79.01|79.33|78.93|79.41|79.01|79.29|78.89|19
1732655100000|2024-11-26 21:05:00|79.31|78.91|79.09|78.69|79.31|78.91|79.09|78.69|18
1732655110000|2024-11-26 21:05:10|79.12|78.72|79.04|78.64|79.12|78.72|78.95|78.55|21
1732655120000|2024-11-26 21:05:20|79.06|78.66|79.07|78.67|79.13|78.73|79.06|78.66|18
1732655130000|2024-11-26 21:05:30|79.08|78.68|79.08|78.68|79.08|78.68|79.03|78.63|25
1732655140000|2024-11-26 21:05:40|79.06|78.66|78.94|78.54|79.07|78.67|78.91|78.51|24
1732655150000|2024-11-26 21:05:50|78.92|78.52|78.96|78.56|78.96|78.56|78.92|78.52|21
1732655160000|2024-11-26 21:06:00|78.95|78.55|79.05|78.65|79.05|78.65|78.92|78.52|21
1732655170000|2024-11-26 21:06:10|79.04|78.64|79.05|78.65|79.08|78.68|79|78.6|19
1732655180000|2024-11-26 21:06:20|79.06|78.66|79.05|78.65|79.06|78.66|79.01|78.61|11
1732655190000|2024-11-26 21:06:30|79.07|78.67|79.07|78.67|79.1|78.7|79.07|78.67|7
1732655200000|2024-11-26 21:06:40|79.06|78.66|79.17|78.77|79.17|78.77|79.03|78.63|13
1732655210000|2024-11-26 21:06:50|79.15|78.75|79.16|78.76|79.16|78.76|79.13|78.73|15
1732655220000|2024-11-26 21:07:00|79.13|78.73|79.09|78.69|79.14|78.74|79.08|78.68|11
1732655230000|2024-11-26 21:07:10|79.07|78.67|79.14|78.74|79.16|78.76|79.06|78.66|15
1732655240000|2024-11-26 21:07:20|79.13|78.73|79.06|78.66|79.13|78.73|79.06|78.66|11
1732655250000|2024-11-26 21:07:30|79.08|78.68|79.07|78.67|79.09|78.69|79.06|78.66|10
1732655260000|2024-11-26 21:07:40|79.06|78.66|79.06|78.66|79.06|78.66|79.02|78.62|7
1732655270000|2024-11-26 21:07:50|79.07|78.67|79.14|78.74|79.14|78.74|79.06|78.66|11
1732655280000|2024-11-26 21:08:00|79.15|78.75|79.17|78.77|79.17|78.77|79.14|78.74|5
1732655290000|2024-11-26 21:08:10|79.18|78.78|79.05|78.65|79.18|78.78|79.03|78.63|11
1732655300000|2024-11-26 21:08:20|79.06|78.66|78.94|78.54|79.07|78.67|78.94|78.54|8
1732655310000|2024-11-26 21:08:30|78.96|78.56|78.86|78.46|78.96|78.56|78.84|78.44|14
1732655320000|2024-11-26 21:08:40|78.84|78.44|78.76|78.36|78.85|78.45|78.75|78.35|8
1732655330000|2024-11-26 21:08:50|78.77|78.37|78.87|78.47|78.87|78.47|78.77|78.37|11
1732655340000|2024-11-26 21:09:00|78.85|78.45|78.75|78.35|78.86|78.46|78.73|78.33|13
1732655350000|2024-11-26 21:09:10|78.74|78.34|78.69|78.29|78.74|78.34|78.69|78.29|7
1732655360000|2024-11-26 21:09:20|78.68|78.28|78.69|78.29|78.7|78.3|78.67|78.27|9
1732655370000|2024-11-26 21:09:30|78.68|78.28|78.74|78.34|78.74|78.34|78.67|78.27|12
1732655380000|2024-11-26 21:09:40|78.75|78.35|78.75|78.35|78.76|78.36|78.75|78.35|3
1732655390000|2024-11-26 21:09:50|78.73|78.33|78.74|78.34|78.74|78.34|78.71|78.31|7
1732655400000|2024-11-26 21:10:00|78.73|78.33|78.86|78.46|78.86|78.46|78.73|78.33|12
1732655410000|2024-11-26 21:10:10|78.87|78.47|78.88|78.48|78.89|78.49|78.85|78.45|11
1732655420000|2024-11-26 21:10:20|78.87|78.47|78.84|78.44|78.87|78.47|78.82|78.42|9
1732655430000|2024-11-26 21:10:30|78.83|78.43|78.76|78.36|78.83|78.43|78.71|78.31|11
1732655440000|2024-11-26 21:10:40|78.78|78.38|78.84|78.44|78.85|78.45|78.77|78.37|13
1732655450000|2024-11-26 21:10:50|78.85|78.45|78.82|78.42|78.85|78.45|78.78|78.38|13
1732655460000|2024-11-26 21:11:00|78.83|78.43|78.72|78.32|78.87|78.47|78.72|78.32|16
1732655470000|2024-11-26 21:11:10|78.73|78.33|78.7|78.3|78.76|78.36|78.7|78.3|9
1732655480000|2024-11-26 21:11:20|78.66|78.26|78.66|78.26|78.68|78.28|78.64|78.24|7
1732655490000|2024-11-26 21:11:30|78.63|78.23|78.64|78.24|78.64|78.24|78.61|78.21|8
1732655500000|2024-11-26 21:11:40|78.65|78.25|78.74|78.34|78.74|78.34|78.65|78.25|13
1732655510000|2024-11-26 21:11:50|78.71|78.31|78.73|78.33|78.74|78.34|78.69|78.29|8
1732655520000|2024-11-26 21:12:00|78.7|78.3|78.65|78.25|78.72|78.32|78.65|78.25|11
1732655530000|2024-11-26 21:12:10|78.63|78.23|78.57|78.17|78.65|78.25|78.57|78.17|6
1732655540000|2024-11-26 21:12:20|78.58|78.18|78.58|78.18|78.58|78.18|78.54|78.14|8
1732655550000|2024-11-26 21:12:30|78.56|78.16|78.54|78.14|78.56|78.16|78.53|78.13|4
1732655560000|2024-11-26 21:12:40|78.55|78.15|78.67|78.27|78.67|78.27|78.55|78.15|8
1732655570000|2024-11-26 21:12:50|78.68|78.28|78.62|78.22|78.68|78.28|78.61|78.21|10
1732655580000|2024-11-26 21:13:00|78.63|78.23|78.84|78.44|78.84|78.44|78.63|78.23|16
1732655590000|2024-11-26 21:13:10|78.85|78.45|78.84|78.44|78.85|78.45|78.78|78.38|14
1732655600000|2024-11-26 21:13:20|78.82|78.42|78.79|78.39|78.82|78.42|78.78|78.38|7
1732655610000|2024-11-26 21:13:30|78.76|78.36|78.77|78.37|78.77|78.37|78.73|78.33|6
1732655620000|2024-11-26 21:13:40|78.76|78.36|78.85|78.45|78.86|78.46|78.76|78.36|15
1732655630000|2024-11-26 21:13:50|78.86|78.46|78.86|78.46|78.88|78.48|78.85|78.45|6
1732655640000|2024-11-26 21:14:00|78.88|78.48|78.95|78.55|78.95|78.55|78.88|78.48|13
1732655650000|2024-11-26 21:14:10|78.94|78.54|78.98|78.58|78.98|78.58|78.87|78.47|15
1732655660000|2024-11-26 21:14:20|79|78.6|79.05|78.65|79.05|78.65|79|78.6|10
1732655670000|2024-11-26 21:14:30|79.04|78.64|78.96|78.56|79.04|78.64|78.96|78.56|7
1732655680000|2024-11-26 21:14:40|78.97|78.57|79.03|78.63|79.03|78.63|78.95|78.55|7
1732655690000|2024-11-26 21:14:50|79.02|78.62|79.04|78.64|79.04|78.64|79.02|78.62|4
1732655700000|2024-11-26 21:15:00|79.06|78.66|79.14|78.74|79.15|78.75|79.06|78.66|9
1732655710000|2024-11-26 21:15:10|79.12|78.72|78.97|78.57|79.12|78.72|78.95|78.55|8
1732655720000|2024-11-26 21:15:20|78.98|78.58|79.03|78.63|79.03|78.63|78.97|78.57|9
1732655730000|2024-11-26 21:15:30|78.98|78.58|78.99|78.59|78.99|78.59|78.96|78.56|7
1732655740000|2024-11-26 21:15:40|78.98|78.58|79.02|78.62|79.04|78.64|78.98|78.58|11
1732655750000|2024-11-26 21:15:50|79.03|78.63|79.07|78.67|79.07|78.67|79.01|78.61|6
1732655760000|2024-11-26 21:16:00|79.1|78.7|79.08|78.68|79.12|78.72|79.02|78.62|12
1732655770000|2024-11-26 21:16:10|79.1|78.7|79.14|78.74|79.14|78.74|79.1|78.7|4
1732655780000|2024-11-26 21:16:20|79.13|78.73|79.02|78.62|79.14|78.74|79|78.6|9
1732655790000|2024-11-26 21:16:30|79.03|78.63|79.04|78.64|79.05|78.65|79.01|78.61|9
1732655800000|2024-11-26 21:16:40|79.02|78.62|79.06|78.66|79.07|78.67|79.02|78.62|10
1732655810000|2024-11-26 21:16:50|79.08|78.68|79.17|78.77|79.17|78.77|79.08|78.68|10
1732655820000|2024-11-26 21:17:00|79.18|78.78|79.14|78.74|79.21|78.81|79.14|78.74|10
1732655830000|2024-11-26 21:17:10|79.12|78.72|79.26|78.86|79.27|78.87|79.08|78.68|14
1732655840000|2024-11-26 21:17:20|79.27|78.87|79.14|78.74|79.27|78.87|79.14|78.74|6
1732655850000|2024-11-26 21:17:30|79.12|78.72|79.03|78.63|79.13|78.73|79.03|78.63|7
1732655860000|2024-11-26 21:17:40|79.04|78.64|79.01|78.61|79.06|78.66|79.01|78.61|6
1732655870000|2024-11-26 21:17:50|79.02|78.62|79.07|78.67|79.07|78.67|79.02|78.62|10
1732655880000|2024-11-26 21:18:00|79.09|78.69|79.07|78.67|79.09|78.69|79.02|78.62|10
1732655890000|2024-11-26 21:18:10|79.06|78.66|79.05|78.65|79.09|78.69|79.05|78.65|9
1732655900000|2024-11-26 21:18:20|79.01|78.61|79.09|78.69|79.09|78.69|79.01|78.61|6
1732655910000|2024-11-26 21:18:30|79.06|78.66|79.07|78.67|79.07|78.67|79.02|78.62|8
1732655920000|2024-11-26 21:18:40|79.08|78.68|79.05|78.65|79.08|78.68|79.05|78.65|3
1732655930000|2024-11-26 21:18:50|79.08|78.68|79.18|78.78|79.19|78.79|79.08|78.68|14
1732655940000|2024-11-26 21:19:00|79.16|78.76|79.18|78.78|79.18|78.78|79.1|78.7|10
1732655950000|2024-11-26 21:19:10|79.19|78.79|79.24|78.84|79.26|78.86|79.19|78.79|8
1732655960000|2024-11-26 21:19:20|79.19|78.79|79.16|78.76|79.22|78.82|79.15|78.75|9
1732655970000|2024-11-26 21:19:30|79.15|78.75|79.19|78.79|79.24|78.84|79.15|78.75|10
1732655980000|2024-11-26 21:19:40|79.18|78.78|79.19|78.79|79.22|78.82|79.18|78.78|9
1732655990000|2024-11-26 21:19:50|79.16|78.76|79.14|78.74|79.16|78.76|79.14|78.74|3
1732656000000|2024-11-26 21:20:00|79.16|78.76|79.34|78.94|79.37|78.97|79.16|78.76|15
1732656010000|2024-11-26 21:20:10|79.35|78.95|79.37|78.97|79.39|78.99|79.35|78.95|4
1732656020000|2024-11-26 21:20:20|79.36|78.96|79.43|79.03|79.46|79.06|79.36|78.96|11
1732656030000|2024-11-26 21:20:30|79.41|79.01|79.47|79.07|79.47|79.07|79.41|79.01|6
1732656040000|2024-11-26 21:20:40|79.48|79.08|79.4|79|79.48|79.08|79.4|79|7
1732656050000|2024-11-26 21:20:50|79.38|78.98|79.35|78.95|79.38|78.98|79.35|78.95|9
1732656060000|2024-11-26 21:21:00|79.36|78.96|79.37|78.97|79.38|78.98|79.36|78.96|6
1732656070000|2024-11-26 21:21:10|79.42|79.02|79.37|78.97|79.44|79.04|79.36|78.96|7
1732656080000|2024-11-26 21:21:20|79.38|78.98|79.47|79.07|79.47|79.07|79.36|78.96|18
1732656090000|2024-11-26 21:21:30|79.46|79.06|79.46|79.06|79.46|79.06|79.44|79.04|5
1732656100000|2024-11-26 21:21:40|79.47|79.07|79.53|79.13|79.54|79.14|79.47|79.07|9
1732656110000|2024-11-26 21:21:50|79.54|79.14|79.61|79.21|79.61|79.21|79.54|79.14|5
1732656120000|2024-11-26 21:22:00|79.6|79.2|79.5|79.1|79.63|79.23|79.5|79.1|10
1732656130000|2024-11-26 21:22:10|79.53|79.13|79.57|79.17|79.58|79.18|79.53|79.13|7
1732656140000|2024-11-26 21:22:20|79.58|79.18|79.57|79.17|79.58|79.18|79.56|79.16|4
1732656150000|2024-11-26 21:22:30|79.58|79.18|79.56|79.16|79.62|79.22|79.56|79.16|7
1732656160000|2024-11-26 21:22:40|79.57|79.17|79.58|79.18|79.6|79.2|79.55|79.15|8
1732656170000|2024-11-26 21:22:50|79.56|79.16|79.56|79.16|79.56|79.16|79.55|79.15|5
1732656180000|2024-11-26 21:23:00|79.55|79.15|79.64|79.24|79.64|79.24|79.55|79.15|9
1732656190000|2024-11-26 21:23:10|79.63|79.23|79.57|79.17|79.63|79.23|79.57|79.17|7
1732656200000|2024-11-26 21:23:20|79.56|79.16|79.6|79.2|79.6|79.2|79.56|79.16|5
1732656210000|2024-11-26 21:23:30|79.61|79.21|79.66|79.26|79.66|79.26|79.61|79.21|5
1732656220000|2024-11-26 21:23:40|79.62|79.22|79.56|79.16|79.62|79.22|79.56|79.16|3
1732656230000|2024-11-26 21:23:50|79.59|79.19|79.65|79.25|79.66|79.26|79.59|79.19|5
1732656240000|2024-11-26 21:24:00|79.64|79.24|79.67|79.27|79.67|79.27|79.62|79.22|8
1732656250000|2024-11-26 21:24:10|79.66|79.26|79.64|79.24|79.67|79.27|79.64|79.24|4
1732656260000|2024-11-26 21:24:20|79.61|79.21|79.65|79.25|79.65|79.25|79.61|79.21|6
1732656270000|2024-11-26 21:24:30|79.68|79.28|79.69|79.29|79.69|79.29|79.67|79.27|4
1732656280000|2024-11-26 21:24:40|79.73|79.33|79.74|79.34|79.74|79.34|79.7|79.3|7
1732656290000|2024-11-26 21:24:50|79.76|79.36|79.76|79.36|79.76|79.36|79.76|79.36|1
1732656300000|2024-11-26 21:25:00|79.75|79.35|79.74|79.34|79.76|79.36|79.7|79.3|10
1732656310000|2024-11-26 21:25:10|79.76|79.36|79.77|79.37|79.77|79.37|79.74|79.34|4
1732656320000|2024-11-26 21:25:20|79.74|79.34|79.74|79.34|79.74|79.34|79.74|79.34|1
1732656330000|2024-11-26 21:25:30|79.75|79.35|79.71|79.31|79.75|79.35|79.71|79.31|6
1732656340000|2024-11-26 21:25:40|79.73|79.33|79.7|79.3|79.74|79.34|79.7|79.3|3
1732656350000|2024-11-26 21:25:50|79.71|79.31|79.71|79.31|79.74|79.34|79.71|79.31|5
1732656360000|2024-11-26 21:26:00|79.7|79.3|79.74|79.34|79.74|79.34|79.7|79.3|5
1732656370000|2024-11-26 21:26:10|79.73|79.33|79.75|79.35|79.75|79.35|79.73|79.33|2
1732656380000|2024-11-26 21:26:20|79.76|79.36|79.75|79.35|79.77|79.37|79.75|79.35|4
1732656390000|2024-11-26 21:26:30|79.78|79.38|79.78|79.38|79.78|79.38|79.78|79.38|1
1732656400000|2024-11-26 21:26:40|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732656410000|2024-11-26 21:26:50|79.78|79.38|79.77|79.37|79.78|79.38|79.77|79.37|4
1732656420000|2024-11-26 21:27:00|79.73|79.33|79.75|79.35|79.76|79.36|79.73|79.33|6
1732656430000|2024-11-26 21:27:10|79.74|79.34|79.7|79.3|79.74|79.34|79.66|79.26|6
1732656440000|2024-11-26 21:27:20|79.68|79.28|79.6|79.2|79.68|79.28|79.6|79.2|7
1732656450000|2024-11-26 21:27:30|79.59|79.19|79.65|79.25|79.66|79.26|79.59|79.19|14
1732656460000|2024-11-26 21:27:40|79.66|79.26|79.66|79.26|79.67|79.27|79.61|79.21|11
1732656470000|2024-11-26 21:27:50|79.64|79.24|79.61|79.21|79.64|79.24|79.6|79.2|5
1732656480000|2024-11-26 21:28:00|79.58|79.18|79.5|79.1|79.58|79.18|79.5|79.1|4
1732656490000|2024-11-26 21:28:10|79.52|79.12|79.41|79.01|79.52|79.12|79.38|78.98|11
1732656500000|2024-11-26 21:28:20|79.42|79.02|79.36|78.96|79.43|79.03|79.36|78.96|5
1732656510000|2024-11-26 21:28:30|79.35|78.95|79.36|78.96|79.36|78.96|79.31|78.91|7
1732656520000|2024-11-26 21:28:40|79.31|78.91|79.36|78.96|79.36|78.96|79.31|78.91|10
1732656530000|2024-11-26 21:28:50|79.37|78.97|79.37|78.97|79.38|78.98|79.37|78.97|3
1732656540000|2024-11-26 21:29:00|79.39|78.99|79.41|79.01|79.41|79.01|79.38|78.98|5
1732656550000|2024-11-26 21:29:10|79.42|79.02|79.5|79.1|79.5|79.1|79.42|79.02|10
1732656560000|2024-11-26 21:29:20|79.47|79.07|79.49|79.09|79.49|79.09|79.45|79.05|7
1732656570000|2024-11-26 21:29:30|79.48|79.08|79.4|79|79.49|79.09|79.39|78.99|5
1732656580000|2024-11-26 21:29:40|79.39|78.99|79.4|79|79.4|79|79.39|78.99|2
1732656590000|2024-11-26 21:29:50|79.39|78.99|79.39|78.99|79.4|79|79.39|78.99|3
1732656600000|2024-11-26 21:30:00|79.38|78.98|79.37|78.97|79.43|79.03|79.37|78.97|9
1732656610000|2024-11-26 21:30:10|79.38|78.98|79.42|79.02|79.45|79.05|79.38|78.98|7
1732656620000|2024-11-26 21:30:20|79.41|79.01|79.39|78.99|79.41|79.01|79.38|78.98|4
1732656630000|2024-11-26 21:30:30|79.38|78.98|79.32|78.92|79.38|78.98|79.32|78.92|4
1732656640000|2024-11-26 21:30:40|79.33|78.93|79.36|78.96|79.36|78.96|79.28|78.88|10
1732656650000|2024-11-26 21:30:50|79.37|78.97|79.33|78.93|79.37|78.97|79.32|78.92|4
1732656660000|2024-11-26 21:31:00|79.32|78.92|79.27|78.87|79.32|78.92|79.27|78.87|3
1732656670000|2024-11-26 21:31:10|79.24|78.84|79.15|78.75|79.24|78.84|79.15|78.75|6
1732656680000|2024-11-26 21:31:20|79.16|78.76|79.19|78.79|79.19|78.79|79.16|78.76|7
1732656690000|2024-11-26 21:31:30|79.17|78.77|79.17|78.77|79.18|78.78|79.17|78.77|3
1732656700000|2024-11-26 21:31:40|79.16|78.76|79.13|78.73|79.16|78.76|79.13|78.73|5
1732656710000|2024-11-26 21:31:50|79.1|78.7|79.13|78.73|79.14|78.74|79.1|78.7|8
1732656720000|2024-11-26 21:32:00|79.14|78.74|79.15|78.75|79.16|78.76|79.11|78.71|13
1732656730000|2024-11-26 21:32:10|79.14|78.74|79.15|78.75|79.17|78.77|79.11|78.71|12
1732656740000|2024-11-26 21:32:20|79.16|78.76|79.13|78.73|79.16|78.76|79.13|78.73|6
1732656750000|2024-11-26 21:32:30|79.11|78.71|79.15|78.75|79.15|78.75|79.11|78.71|7
1732656760000|2024-11-26 21:32:40|79.14|78.74|79.11|78.71|79.14|78.74|79.1|78.7|4
1732656770000|2024-11-26 21:32:50|79.13|78.73|79.15|78.75|79.15|78.75|79.13|78.73|5
1732656780000|2024-11-26 21:33:00|79.13|78.73|78.99|78.59|79.13|78.73|78.99|78.59|7
1732656790000|2024-11-26 21:33:10|78.98|78.58|79|78.6|79|78.6|78.94|78.54|10
1732656800000|2024-11-26 21:33:20|79.01|78.61|79.09|78.69|79.09|78.69|79.01|78.61|6
1732656810000|2024-11-26 21:33:30|79.07|78.67|79.07|78.67|79.08|78.68|79.04|78.64|8
1732656820000|2024-11-26 21:33:40|79.06|78.66|78.97|78.57|79.07|78.67|78.97|78.57|7
1732656830000|2024-11-26 21:33:50|78.95|78.55|78.87|78.47|78.95|78.55|78.87|78.47|8
1732656840000|2024-11-26 21:34:00|78.88|78.48|78.79|78.39|78.88|78.48|78.78|78.38|13
1732656850000|2024-11-26 21:34:10|78.8|78.4|78.85|78.45|78.86|78.46|78.8|78.4|14
1732656860000|2024-11-26 21:34:20|78.83|78.43|78.81|78.41|78.83|78.43|78.81|78.41|2
1732656870000|2024-11-26 21:34:30|78.79|78.39|78.85|78.45|78.85|78.45|78.79|78.39|6
1732656880000|2024-11-26 21:34:40|78.86|78.46|78.81|78.41|78.86|78.46|78.81|78.41|3
1732656890000|2024-11-26 21:34:50|78.8|78.4|78.78|78.38|78.81|78.41|78.78|78.38|4
1732656900000|2024-11-26 21:35:00|78.79|78.39|78.84|78.44|78.88|78.48|78.79|78.39|10
1732656910000|2024-11-26 21:35:10|78.83|78.43|78.87|78.47|78.89|78.49|78.83|78.43|10
1732656920000|2024-11-26 21:35:20|78.86|78.46|78.85|78.45|78.9|78.5|78.83|78.43|13
1732656930000|2024-11-26 21:35:30|78.86|78.46|78.84|78.44|78.86|78.46|78.81|78.41|12
1732656940000|2024-11-26 21:35:40|78.83|78.43|78.73|78.33|78.83|78.43|78.71|78.31|8
1732656950000|2024-11-26 21:35:50|78.72|78.32|78.7|78.3|78.74|78.34|78.7|78.3|7
1732656960000|2024-11-26 21:36:00|78.71|78.31|78.68|78.28|78.74|78.34|78.68|78.28|9
1732656970000|2024-11-26 21:36:10|78.69|78.29|78.74|78.34|78.74|78.34|78.69|78.29|8
1732656980000|2024-11-26 21:36:20|78.76|78.36|78.82|78.42|78.83|78.43|78.76|78.36|11
1732656990000|2024-11-26 21:36:30|78.83|78.43|78.84|78.44|78.85|78.45|78.81|78.41|10
1732657000000|2024-11-26 21:36:40|78.86|78.46|78.79|78.39|78.86|78.46|78.78|78.38|8
1732657010000|2024-11-26 21:36:50|78.81|78.41|78.89|78.49|78.89|78.49|78.81|78.41|6
1732657020000|2024-11-26 21:37:00|78.9|78.5|78.97|78.57|78.98|78.58|78.9|78.5|14
1732657030000|2024-11-26 21:37:10|78.96|78.56|78.93|78.53|78.96|78.56|78.91|78.51|12
1732657040000|2024-11-26 21:37:20|78.92|78.52|78.95|78.55|78.96|78.56|78.9|78.5|12
1732657050000|2024-11-26 21:37:30|78.94|78.54|78.98|78.58|78.98|78.58|78.94|78.54|5
1732657060000|2024-11-26 21:37:40|78.97|78.57|78.92|78.52|78.97|78.57|78.92|78.52|6
1732657070000|2024-11-26 21:37:50|78.91|78.51|78.97|78.57|78.98|78.58|78.9|78.5|11
1732657080000|2024-11-26 21:38:00|79|78.6|79.08|78.68|79.08|78.68|79|78.6|6
1732657090000|2024-11-26 21:38:10|79.06|78.66|79.16|78.76|79.16|78.76|79.06|78.66|13
1732657100000|2024-11-26 21:38:20|79.18|78.78|79.09|78.69|79.18|78.78|79.09|78.69|8
1732657110000|2024-11-26 21:38:30|79.1|78.7|79.15|78.75|79.15|78.75|79.09|78.69|9
1732657120000|2024-11-26 21:38:40|79.14|78.74|79.15|78.75|79.16|78.76|79.11|78.71|12
1732657130000|2024-11-26 21:38:50|79.13|78.73|79.1|78.7|79.15|78.75|79.1|78.7|7
1732657140000|2024-11-26 21:39:00|79.08|78.68|79|78.6|79.08|78.68|78.99|78.59|5
1732657150000|2024-11-26 21:39:10|78.99|78.59|78.97|78.57|78.99|78.59|78.97|78.57|3
1732657160000|2024-11-26 21:39:20|78.95|78.55|78.92|78.52|78.95|78.55|78.88|78.48|8
1732657170000|2024-11-26 21:39:30|78.94|78.54|78.93|78.53|78.97|78.57|78.92|78.52|15
1732657180000|2024-11-26 21:39:40|78.9|78.5|78.87|78.47|78.9|78.5|78.87|78.47|4
1732657190000|2024-11-26 21:39:50|78.88|78.48|78.87|78.47|78.9|78.5|78.87|78.47|7
1732657200000|2024-11-26 21:40:00|78.88|78.48|78.98|78.58|78.98|78.58|78.88|78.48|8
1732657210000|2024-11-26 21:40:10|78.99|78.59|79|78.6|79|78.6|78.98|78.58|4
1732657220000|2024-11-26 21:40:20|78.99|78.59|79|78.6|79.05|78.65|78.99|78.59|8
1732657230000|2024-11-26 21:40:30|78.99|78.59|78.98|78.58|78.99|78.59|78.97|78.57|5
1732657240000|2024-11-26 21:40:40|78.99|78.59|78.98|78.58|79.01|78.61|78.98|78.58|6
1732657250000|2024-11-26 21:40:50|78.9|78.5|78.78|78.38|78.9|78.5|78.78|78.38|4
1732657260000|2024-11-26 21:41:00|78.76|78.36|78.75|78.35|78.77|78.37|78.74|78.34|6
1732657270000|2024-11-26 21:41:10|78.76|78.36|78.81|78.41|78.81|78.41|78.76|78.36|7
1732657280000|2024-11-26 21:41:20|78.82|78.42|78.84|78.44|78.86|78.46|78.81|78.41|8
1732657290000|2024-11-26 21:41:30|78.82|78.42|78.8|78.4|78.83|78.43|78.8|78.4|5
1732657300000|2024-11-26 21:41:40|78.81|78.41|78.86|78.46|78.86|78.46|78.81|78.41|5
1732657310000|2024-11-26 21:41:50|78.87|78.47|78.87|78.47|78.87|78.47|78.84|78.44|6
1732657320000|2024-11-26 21:42:00|78.85|78.45|78.9|78.5|78.9|78.5|78.85|78.45|5
1732657330000|2024-11-26 21:42:10|78.88|78.48|78.89|78.49|78.9|78.5|78.88|78.48|3
1732657340000|2024-11-26 21:42:20|78.88|78.48|78.89|78.49|78.92|78.52|78.88|78.48|7
1732657350000|2024-11-26 21:42:30|78.93|78.53|78.97|78.57|78.97|78.57|78.91|78.51|11
1732657360000|2024-11-26 21:42:40|78.98|78.58|78.92|78.52|78.98|78.58|78.92|78.52|5
1732657370000|2024-11-26 21:42:50|78.91|78.51|78.87|78.47|78.91|78.51|78.87|78.47|6
1732657380000|2024-11-26 21:43:00|78.88|78.48|78.89|78.49|78.9|78.5|78.88|78.48|5
1732657390000|2024-11-26 21:43:10|78.88|78.48|78.87|78.47|78.88|78.48|78.87|78.47|2
1732657400000|2024-11-26 21:43:20|78.82|78.42|78.89|78.49|78.89|78.49|78.82|78.42|8
1732657410000|2024-11-26 21:43:30|78.9|78.5|78.98|78.58|78.98|78.58|78.9|78.5|13
1732657420000|2024-11-26 21:43:40|78.96|78.56|78.91|78.51|78.96|78.56|78.9|78.5|3
1732657430000|2024-11-26 21:43:50|78.92|78.52|78.9|78.5|78.93|78.53|78.9|78.5|4
1732657500000|2024-11-26 21:45:00|78.83|78.43|78.78|78.38|78.84|78.44|78.78|78.38|9
1732657510000|2024-11-26 21:45:10|78.76|78.36|78.82|78.42|78.84|78.44|78.75|78.35|12
1732657520000|2024-11-26 21:45:20|78.83|78.43|78.83|78.43|78.85|78.45|78.83|78.43|5
1732657530000|2024-11-26 21:45:30|78.84|78.44|78.78|78.38|78.86|78.46|78.78|78.38|10
1732657540000|2024-11-26 21:45:40|78.77|78.37|78.75|78.35|78.77|78.37|78.74|78.34|6
1732657550000|2024-11-26 21:45:50|78.74|78.34|78.59|78.19|78.74|78.34|78.59|78.19|17
1732657560000|2024-11-26 21:46:00|78.58|78.18|78.46|78.06|78.58|78.18|78.46|78.06|11
1732657570000|2024-11-26 21:46:10|78.45|78.05|78.53|78.13|78.53|78.13|78.44|78.04|17
1732657580000|2024-11-26 21:46:20|78.57|78.17|78.69|78.29|78.72|78.32|78.55|78.15|14
1732657590000|2024-11-26 21:46:30|78.71|78.31|78.71|78.31|78.72|78.32|78.68|78.28|13
1732657600000|2024-11-26 21:46:40|78.72|78.32|78.64|78.24|78.73|78.33|78.64|78.24|10
1732657610000|2024-11-26 21:46:50|78.66|78.26|78.63|78.23|78.66|78.26|78.63|78.23|7
1732657620000|2024-11-26 21:47:00|78.62|78.22|78.61|78.21|78.63|78.23|78.59|78.19|7
1732657630000|2024-11-26 21:47:10|78.6|78.2|78.55|78.15|78.6|78.2|78.54|78.14|9
1732657640000|2024-11-26 21:47:20|78.56|78.16|78.64|78.24|78.64|78.24|78.56|78.16|13
1732657650000|2024-11-26 21:47:30|78.67|78.27|78.72|78.32|78.72|78.32|78.66|78.26|13
1732657660000|2024-11-26 21:47:40|78.73|78.33|78.72|78.32|78.73|78.33|78.7|78.3|4
1732657670000|2024-11-26 21:47:50|78.71|78.31|78.7|78.3|78.71|78.31|78.67|78.27|15
1732657680000|2024-11-26 21:48:00|78.69|78.29|78.73|78.33|78.74|78.34|78.69|78.29|11
1732657690000|2024-11-26 21:48:10|78.74|78.34|78.84|78.44|78.84|78.44|78.74|78.34|9
1732657700000|2024-11-26 21:48:20|78.83|78.43|78.89|78.49|78.89|78.49|78.83|78.43|8
1732657710000|2024-11-26 21:48:30|78.9|78.5|78.81|78.41|78.9|78.5|78.81|78.41|10
1732657720000|2024-11-26 21:48:40|78.82|78.42|78.81|78.41|78.82|78.42|78.8|78.4|4
1732657730000|2024-11-26 21:48:50|78.8|78.4|78.81|78.41|78.81|78.41|78.77|78.37|6
1732657740000|2024-11-26 21:49:00|78.79|78.39|78.81|78.41|78.81|78.41|78.76|78.36|10
1732657750000|2024-11-26 21:49:10|78.79|78.39|78.82|78.42|78.82|78.42|78.77|78.37|6
1732657760000|2024-11-26 21:49:20|78.84|78.44|78.83|78.43|78.84|78.44|78.82|78.42|8
1732657770000|2024-11-26 21:49:30|78.82|78.42|78.78|78.38|78.82|78.42|78.78|78.38|6
1732657780000|2024-11-26 21:49:40|78.77|78.37|78.81|78.41|78.82|78.42|78.77|78.37|14
1732657790000|2024-11-26 21:49:50|78.84|78.44|78.87|78.47|78.87|78.47|78.84|78.44|5
1732657800000|2024-11-26 21:50:00|78.88|78.48|78.92|78.52|78.92|78.52|78.88|78.48|12
1732657810000|2024-11-26 21:50:10|78.96|78.56|79.04|78.64|79.04|78.64|78.95|78.55|13
1732657820000|2024-11-26 21:50:20|79.08|78.68|79.12|78.72|79.13|78.73|79.08|78.68|5
1732657830000|2024-11-26 21:50:30|79.11|78.71|79.06|78.66|79.11|78.71|79.05|78.65|21
1732657840000|2024-11-26 21:50:40|79.05|78.65|78.96|78.56|79.05|78.65|78.96|78.56|9
1732657850000|2024-11-26 21:50:50|78.95|78.55|78.87|78.47|78.95|78.55|78.87|78.47|6
1732657860000|2024-11-26 21:51:00|78.86|78.46|78.88|78.48|78.92|78.52|78.84|78.44|13
1732657870000|2024-11-26 21:51:10|78.87|78.47|78.93|78.53|78.94|78.54|78.86|78.46|9
1732657880000|2024-11-26 21:51:20|78.92|78.52|78.92|78.52|78.92|78.52|78.88|78.48|6
1732657890000|2024-11-26 21:51:30|78.93|78.53|78.92|78.52|78.93|78.53|78.91|78.51|4
1732657900000|2024-11-26 21:51:40|78.91|78.51|78.87|78.47|78.92|78.52|78.87|78.47|6
1732657910000|2024-11-26 21:51:50|78.86|78.46|78.88|78.48|78.94|78.54|78.86|78.46|16
1732657920000|2024-11-26 21:52:00|78.87|78.47|78.93|78.53|78.94|78.54|78.85|78.45|14
1732657930000|2024-11-26 21:52:10|78.94|78.54|78.96|78.56|78.98|78.58|78.91|78.51|9
1732657940000|2024-11-26 21:52:20|78.97|78.57|78.97|78.57|79.02|78.62|78.97|78.57|7
1732657950000|2024-11-26 21:52:30|78.96|78.56|78.9|78.5|78.96|78.56|78.88|78.48|12
1732657960000|2024-11-26 21:52:40|78.91|78.51|78.9|78.5|78.94|78.54|78.88|78.48|11
1732657970000|2024-11-26 21:52:50|78.89|78.49|78.93|78.53|78.93|78.53|78.88|78.48|9
1732657980000|2024-11-26 21:53:00|78.95|78.55|78.99|78.59|79.01|78.61|78.93|78.53|13
1732657990000|2024-11-26 21:53:10|79.04|78.64|79.08|78.68|79.1|78.7|79.04|78.64|8
1732658000000|2024-11-26 21:53:20|79.07|78.67|79.12|78.72|79.12|78.72|79.07|78.67|7
1732658010000|2024-11-26 21:53:30|79.11|78.71|79.12|78.72|79.12|78.72|79.09|78.69|5
1732658020000|2024-11-26 21:53:40|79.13|78.73|79.11|78.71|79.14|78.74|79.11|78.71|5
1732658030000|2024-11-26 21:53:50|79.12|78.72|79.09|78.69|79.14|78.74|79.09|78.69|7
1732658040000|2024-11-26 21:54:00|79.08|78.68|79.04|78.64|79.08|78.68|79.03|78.63|7
1732658050000|2024-11-26 21:54:10|79.03|78.63|79.07|78.67|79.07|78.67|79.03|78.63|4
1732658060000|2024-11-26 21:54:20|79.08|78.68|79.11|78.71|79.11|78.71|79.06|78.66|6
1732658070000|2024-11-26 21:54:30|79.12|78.72|79.08|78.68|79.12|78.72|79.08|78.68|14
1732658080000|2024-11-26 21:54:40|79.07|78.67|79.05|78.65|79.07|78.67|79.04|78.64|5
1732658090000|2024-11-26 21:54:50|79.04|78.64|78.96|78.56|79.04|78.64|78.96|78.56|6
1732658100000|2024-11-26 21:55:00|78.97|78.57|78.94|78.54|78.97|78.57|78.93|78.53|12
1732658110000|2024-11-26 21:55:10|78.95|78.55|79|78.6|79|78.6|78.94|78.54|8
1732658120000|2024-11-26 21:55:20|78.99|78.59|78.95|78.55|78.99|78.59|78.94|78.54|7
1732658130000|2024-11-26 21:55:30|78.94|78.54|78.87|78.47|78.94|78.54|78.87|78.47|9
1732658140000|2024-11-26 21:55:40|78.86|78.46|78.85|78.45|78.86|78.46|78.83|78.43|10
1732658150000|2024-11-26 21:55:50|78.87|78.47|78.86|78.46|78.87|78.47|78.86|78.46|4
1732658160000|2024-11-26 21:56:00|78.85|78.45|78.85|78.45|78.86|78.46|78.84|78.44|6
1732658170000|2024-11-26 21:56:10|78.86|78.46|78.93|78.53|78.93|78.53|78.86|78.46|10
1732658180000|2024-11-26 21:56:20|78.94|78.54|78.89|78.49|78.94|78.54|78.89|78.49|5
1732658190000|2024-11-26 21:56:30|78.87|78.47|78.85|78.45|78.88|78.48|78.83|78.43|6
1732658210000|2024-11-26 21:56:50|78.83|78.43|78.84|78.44|78.84|78.44|78.83|78.43|2
1732658220000|2024-11-26 21:57:00|78.83|78.43|78.9|78.5|78.9|78.5|78.83|78.43|7
1732658230000|2024-11-26 21:57:10|78.89|78.49|78.88|78.48|78.9|78.5|78.87|78.47|11
1732658240000|2024-11-26 21:57:20|78.87|78.47|78.86|78.46|78.87|78.47|78.85|78.45|4
1732658250000|2024-11-26 21:57:30|78.87|78.47|78.86|78.46|78.87|78.47|78.86|78.46|2
1732658260000|2024-11-26 21:57:40|78.85|78.45|78.84|78.44|78.85|78.45|78.83|78.43|6
1732658270000|2024-11-26 21:57:50|78.79|78.39|78.79|78.39|78.79|78.39|78.79|78.39|1
1732658280000|2024-11-26 21:58:00|78.8|78.4|78.85|78.45|78.86|78.46|78.8|78.4|7
1732658290000|2024-11-26 21:58:10|78.86|78.46|78.84|78.44|78.86|78.46|78.83|78.43|7
1732658300000|2024-11-26 21:58:20|78.85|78.45|78.85|78.45|78.85|78.45|78.84|78.44|3
1732658310000|2024-11-26 21:58:30|78.86|78.46|78.92|78.52|78.92|78.52|78.86|78.46|4
1732658320000|2024-11-26 21:58:40|78.91|78.51|78.87|78.47|78.92|78.52|78.87|78.47|5
1732658330000|2024-11-26 21:58:50|78.89|78.49|78.98|78.58|78.99|78.59|78.88|78.48|12
1732658340000|2024-11-26 21:59:00|78.97|78.57|78.9|78.5|78.97|78.57|78.9|78.5|8
1732658350000|2024-11-26 21:59:10|78.89|78.49|78.86|78.46|78.89|78.49|78.86|78.46|4
1732658360000|2024-11-26 21:59:20|78.85|78.45|78.84|78.44|78.85|78.45|78.83|78.43|7
1732658370000|2024-11-26 21:59:30|78.83|78.43|78.83|78.43|78.84|78.44|78.77|78.37|12
1732658380000|2024-11-26 21:59:40|78.84|78.44|78.77|78.37|78.84|78.44|78.77|78.37|10
1732658390000|2024-11-26 21:59:50|78.76|78.36|78.71|78.31|78.77|78.37|78.71|78.31|6
1732658400000|2024-11-26 22:00:00|78.77|78.37|78.84|78.44|78.85|78.45|78.73|78.33|21
1732658410000|2024-11-26 22:00:10|78.83|78.43|78.72|78.32|78.88|78.48|78.72|78.32|21
1732658420000|2024-11-26 22:00:20|78.71|78.31|78.67|78.27|78.72|78.32|78.63|78.23|14
1732658430000|2024-11-26 22:00:30|78.66|78.26|78.63|78.23|78.67|78.27|78.63|78.23|13
1732658440000|2024-11-26 22:00:40|78.64|78.24|78.63|78.23|78.68|78.28|78.63|78.23|14
1732658450000|2024-11-26 22:00:50|78.61|78.21|78.61|78.21|78.62|78.22|78.6|78.2|12
1732658460000|2024-11-26 22:01:00|78.62|78.22|78.55|78.15|78.62|78.22|78.55|78.15|18
1732658470000|2024-11-26 22:01:10|78.56|78.16|78.64|78.24|78.66|78.26|78.56|78.16|18
1732658480000|2024-11-26 22:01:20|78.63|78.23|78.72|78.32|78.72|78.32|78.62|78.22|16
1732658490000|2024-11-26 22:01:30|78.7|78.3|78.72|78.32|78.72|78.32|78.7|78.3|9
1732658500000|2024-11-26 22:01:40|78.73|78.33|78.72|78.32|78.76|78.36|78.71|78.31|17
1732658510000|2024-11-26 22:01:50|78.73|78.33|78.83|78.43|78.84|78.44|78.73|78.33|11
1732658520000|2024-11-26 22:02:00|78.84|78.44|78.92|78.52|78.94|78.54|78.84|78.44|14
1732658530000|2024-11-26 22:02:10|78.93|78.53|78.87|78.47|78.95|78.55|78.87|78.47|10
1732658540000|2024-11-26 22:02:20|78.86|78.46|78.81|78.41|78.86|78.46|78.8|78.4|17
1732658550000|2024-11-26 22:02:30|78.82|78.42|78.76|78.36|78.82|78.42|78.75|78.35|25
1732658560000|2024-11-26 22:02:40|78.77|78.37|78.71|78.31|78.79|78.39|78.71|78.31|22
1732658570000|2024-11-26 22:02:50|78.72|78.32|78.8|78.4|78.81|78.41|78.72|78.32|20
1732658580000|2024-11-26 22:03:00|78.81|78.41|78.8|78.4|78.85|78.45|78.8|78.4|16
1732658590000|2024-11-26 22:03:10|78.81|78.41|78.79|78.39|78.81|78.41|78.74|78.34|27
1732658600000|2024-11-26 22:03:20|78.8|78.4|78.81|78.41|78.83|78.43|78.79|78.39|17
1732658610000|2024-11-26 22:03:30|78.82|78.42|78.75|78.35|78.83|78.43|78.75|78.35|21
1732658620000|2024-11-26 22:03:40|78.74|78.34|78.87|78.47|78.88|78.48|78.74|78.34|21
1732658630000|2024-11-26 22:03:50|78.88|78.48|78.84|78.44|78.9|78.5|78.84|78.44|13
1732658640000|2024-11-26 22:04:00|78.83|78.43|78.94|78.54|78.95|78.55|78.83|78.43|20
1732658650000|2024-11-26 22:04:10|78.95|78.55|79|78.6|79.01|78.61|78.95|78.55|13
1732658660000|2024-11-26 22:04:20|78.99|78.59|78.99|78.59|79|78.6|78.93|78.53|15
1732658670000|2024-11-26 22:04:30|79|78.6|79.12|78.72|79.13|78.73|79|78.6|16
1732658680000|2024-11-26 22:04:40|79.13|78.73|79.21|78.81|79.21|78.81|79.12|78.72|13
1732658690000|2024-11-26 22:04:50|79.2|78.8|79.19|78.79|79.21|78.81|79.18|78.78|6
1732658700000|2024-11-26 22:05:00|79.2|78.8|79.21|78.81|79.24|78.84|79.2|78.8|5
1732658710000|2024-11-26 22:05:10|79.22|78.82|79.16|78.76|79.23|78.83|79.16|78.76|7
1732658720000|2024-11-26 22:05:20|79.18|78.78|79.09|78.69|79.18|78.78|79.09|78.69|15
1732658730000|2024-11-26 22:05:30|79.1|78.7|79.17|78.77|79.17|78.77|79.09|78.69|12
1732658740000|2024-11-26 22:05:40|79.16|78.76|79.2|78.8|79.2|78.8|79.16|78.76|16
1732658750000|2024-11-26 22:05:50|79.21|78.81|79.19|78.79|79.23|78.83|79.19|78.79|16
1732658760000|2024-11-26 22:06:00|79.18|78.78|79.1|78.7|79.18|78.78|79.09|78.69|17
1732658770000|2024-11-26 22:06:10|79.09|78.69|79.09|78.69|79.11|78.71|79.08|78.68|15
1732658780000|2024-11-26 22:06:20|79.07|78.67|79.06|78.66|79.07|78.67|79|78.6|19
1732658790000|2024-11-26 22:06:30|79.07|78.67|79.08|78.68|79.1|78.7|79.06|78.66|10
1732658800000|2024-11-26 22:06:40|79.09|78.69|79.12|78.72|79.13|78.73|79.07|78.67|13
1732658810000|2024-11-26 22:06:50|79.1|78.7|79.21|78.81|79.21|78.81|79.1|78.7|9
1732658820000|2024-11-26 22:07:00|79.2|78.8|79.31|78.91|79.31|78.91|79.2|78.8|10
1732658830000|2024-11-26 22:07:10|79.3|78.9|79.35|78.95|79.35|78.95|79.3|78.9|11
1732658840000|2024-11-26 22:07:20|79.36|78.96|79.41|79.01|79.42|79.02|79.36|78.96|16
1732658850000|2024-11-26 22:07:30|79.4|79|79.42|79.02|79.43|79.03|79.37|78.97|13
1732658860000|2024-11-26 22:07:40|79.43|79.03|79.49|79.09|79.49|79.09|79.43|79.03|3
1732658870000|2024-11-26 22:07:50|79.48|79.08|79.54|79.14|79.54|79.14|79.48|79.08|9
1732658880000|2024-11-26 22:08:00|79.53|79.13|79.53|79.13|79.53|79.13|79.52|79.12|5
1732658890000|2024-11-26 22:08:10|79.52|79.12|79.52|79.12|79.52|79.12|79.51|79.11|11
1732658900000|2024-11-26 22:08:20|79.51|79.11|79.52|79.12|79.52|79.12|79.5|79.1|9
1732658910000|2024-11-26 22:08:30|79.53|79.13|79.56|79.16|79.58|79.18|79.53|79.13|8
1732658920000|2024-11-26 22:08:40|79.58|79.18|79.58|79.18|79.58|79.18|79.57|79.17|3
1732658930000|2024-11-26 22:08:50|79.57|79.17|79.54|79.14|79.58|79.18|79.52|79.12|14
1732658940000|2024-11-26 22:09:00|79.55|79.15|79.52|79.12|79.56|79.16|79.48|79.08|17
1732658950000|2024-11-26 22:09:10|79.53|79.13|79.57|79.17|79.57|79.17|79.52|79.12|11
1732658960000|2024-11-26 22:09:20|79.56|79.16|79.53|79.13|79.58|79.18|79.52|79.12|19
1732658970000|2024-11-26 22:09:30|79.54|79.14|79.5|79.1|79.55|79.15|79.49|79.09|13
1732658980000|2024-11-26 22:09:40|79.49|79.09|79.48|79.08|79.49|79.09|79.47|79.07|6
1732658990000|2024-11-26 22:09:50|79.47|79.07|79.48|79.08|79.49|79.09|79.46|79.06|16
1732659000000|2024-11-26 22:10:00|79.47|79.07|79.5|79.1|79.5|79.1|79.47|79.07|12
1732659010000|2024-11-26 22:10:10|79.51|79.11|79.49|79.09|79.51|79.11|79.47|79.07|16
1732659020000|2024-11-26 22:10:20|79.5|79.1|79.58|79.18|79.58|79.18|79.5|79.1|17
1732659030000|2024-11-26 22:10:30|79.57|79.17|79.6|79.2|79.6|79.2|79.57|79.17|7
1732659040000|2024-11-26 22:10:40|79.59|79.19|79.59|79.19|79.6|79.2|79.58|79.18|9
1732659050000|2024-11-26 22:10:50|79.58|79.18|79.61|79.21|79.62|79.22|79.58|79.18|6
1732659060000|2024-11-26 22:11:00|79.62|79.22|79.72|79.32|79.73|79.33|79.62|79.22|13
1732659070000|2024-11-26 22:11:10|79.73|79.33|79.77|79.37|79.77|79.37|79.72|79.32|10
1732659080000|2024-11-26 22:11:20|79.76|79.36|79.8|79.4|79.8|79.4|79.72|79.32|15
1732659090000|2024-11-26 22:11:30|79.81|79.41|79.74|79.34|79.81|79.41|79.73|79.33|16
1732659100000|2024-11-26 22:11:40|79.75|79.35|79.66|79.26|79.75|79.35|79.66|79.26|12
1732659110000|2024-11-26 22:11:50|79.65|79.25|79.58|79.18|79.65|79.25|79.58|79.18|12
1732659120000|2024-11-26 22:12:00|79.57|79.17|79.32|78.92|79.57|79.17|79.32|78.92|18
1732659130000|2024-11-26 22:12:10|79.31|78.91|79.3|78.9|79.32|78.92|79.3|78.9|9
1732659140000|2024-11-26 22:12:20|79.29|78.89|79.34|78.94|79.35|78.95|79.24|78.84|23
1732659150000|2024-11-26 22:12:30|79.33|78.93|79.29|78.89|79.36|78.96|79.29|78.89|13
1732659160000|2024-11-26 22:12:40|79.28|78.88|79.2|78.8|79.28|78.88|79.2|78.8|8
1732659170000|2024-11-26 22:12:50|79.21|78.81|79.28|78.88|79.29|78.89|79.19|78.79|19
1732659180000|2024-11-26 22:13:00|79.27|78.87|79.21|78.81|79.27|78.87|79.2|78.8|10
1732659190000|2024-11-26 22:13:10|79.22|78.82|79.19|78.79|79.23|78.83|79.19|78.79|22
1732659200000|2024-11-26 22:13:20|79.17|78.77|79.07|78.67|79.17|78.77|79.07|78.67|16
1732659210000|2024-11-26 22:13:30|79.08|78.68|79.08|78.68|79.09|78.69|79.08|78.68|5
1732659220000|2024-11-26 22:13:40|79.07|78.67|79|78.6|79.08|78.68|79|78.6|11
1732659230000|2024-11-26 22:13:50|79.01|78.61|79.03|78.63|79.04|78.64|79.01|78.61|5
1732659240000|2024-11-26 22:14:00|79.05|78.65|79.09|78.69|79.09|78.69|79.04|78.64|9
1732659250000|2024-11-26 22:14:10|79.1|78.7|79.13|78.73|79.14|78.74|79.09|78.69|9
1732659260000|2024-11-26 22:14:20|79.15|78.75|79.28|78.88|79.28|78.88|79.15|78.75|15
1732659270000|2024-11-26 22:14:30|79.29|78.89|79.32|78.92|79.33|78.93|79.28|78.88|13
1732659280000|2024-11-26 22:14:40|79.31|78.91|79.3|78.9|79.32|78.92|79.3|78.9|10
1732659290000|2024-11-26 22:14:50|79.29|78.89|79.24|78.84|79.31|78.91|79.24|78.84|11
1732659300000|2024-11-26 22:15:00|79.23|78.83|79.17|78.77|79.29|78.89|79.17|78.77|14
1732659310000|2024-11-26 22:15:10|79.18|78.78|79.18|78.78|79.2|78.8|79.13|78.73|24
1732659320000|2024-11-26 22:15:20|79.17|78.77|79.18|78.78|79.2|78.8|79.17|78.77|14
1732659330000|2024-11-26 22:15:30|79.19|78.79|79.19|78.79|79.21|78.81|79.19|78.79|8
1732659340000|2024-11-26 22:15:40|79.2|78.8|79.21|78.81|79.21|78.81|79.19|78.79|5
1732659350000|2024-11-26 22:15:50|79.23|78.83|79.38|78.98|79.38|78.98|79.23|78.83|13
1732659360000|2024-11-26 22:16:00|79.39|78.99|79.4|79|79.4|79|79.37|78.97|10
1732659370000|2024-11-26 22:16:10|79.41|79.01|79.37|78.97|79.42|79.02|79.36|78.96|13
1732659380000|2024-11-26 22:16:20|79.33|78.93|79.32|78.92|79.34|78.94|79.3|78.9|19
1732659390000|2024-11-26 22:16:30|79.31|78.91|79.32|78.92|79.32|78.92|79.28|78.88|11
1732659400000|2024-11-26 22:16:40|79.33|78.93|79.37|78.97|79.4|79|79.33|78.93|12
1732659410000|2024-11-26 22:16:50|79.36|78.96|79.29|78.89|79.38|78.98|79.29|78.89|18
1732659420000|2024-11-26 22:17:00|79.3|78.9|79.27|78.87|79.31|78.91|79.27|78.87|22
1732659430000|2024-11-26 22:17:10|79.28|78.88|79.21|78.81|79.28|78.88|79.21|78.81|17
1732659440000|2024-11-26 22:17:20|79.2|78.8|79.17|78.77|79.21|78.81|79.17|78.77|12
1732659450000|2024-11-26 22:17:30|79.18|78.78|79.2|78.8|79.21|78.81|79.18|78.78|15
1732659460000|2024-11-26 22:17:40|79.21|78.81|79.17|78.77|79.21|78.81|79.14|78.74|11
1732659470000|2024-11-26 22:17:50|79.16|78.76|79.24|78.84|79.24|78.84|79.16|78.76|9
1732659480000|2024-11-26 22:18:00|79.25|78.85|79.17|78.77|79.27|78.87|79.16|78.76|23
1732659490000|2024-11-26 22:18:10|79.16|78.76|79.27|78.87|79.29|78.89|79.16|78.76|21
1732659500000|2024-11-26 22:18:20|79.29|78.89|79.29|78.89|79.33|78.93|79.27|78.87|19
1732659510000|2024-11-26 22:18:30|79.3|78.9|79.29|78.89|79.3|78.9|79.23|78.83|20
1732659520000|2024-11-26 22:18:40|79.3|78.9|79.27|78.87|79.3|78.9|79.22|78.82|15
1732659530000|2024-11-26 22:18:50|79.26|78.86|79.23|78.83|79.27|78.87|79.22|78.82|16
1732659540000|2024-11-26 22:19:00|79.22|78.82|79.28|78.88|79.28|78.88|79.2|78.8|19
1732659550000|2024-11-26 22:19:10|79.29|78.89|79.35|78.95|79.37|78.97|79.29|78.89|18
1732659560000|2024-11-26 22:19:20|79.36|78.96|79.31|78.91|79.38|78.98|79.31|78.91|19
1732659570000|2024-11-26 22:19:30|79.3|78.9|79.3|78.9|79.32|78.92|79.29|78.89|18
1732659580000|2024-11-26 22:19:40|79.29|78.89|79.29|78.89|79.3|78.9|79.27|78.87|17
1732659590000|2024-11-26 22:19:50|79.28|78.88|79.39|78.99|79.39|78.99|79.27|78.87|21
1732659600000|2024-11-26 22:20:00|79.38|78.98|79.39|78.99|79.39|78.99|79.37|78.97|8
1732659610000|2024-11-26 22:20:10|79.4|79|79.4|79|79.4|79|79.39|78.99|3
1732659620000|2024-11-26 22:20:20|79.39|78.99|79.38|78.98|79.4|79|79.38|78.98|8
1732659630000|2024-11-26 22:20:30|79.39|78.99|79.31|78.91|79.39|78.99|79.3|78.9|9
1732659640000|2024-11-26 22:20:40|79.3|78.9|79.29|78.89|79.3|78.9|79.29|78.89|2
1732659650000|2024-11-26 22:20:50|79.28|78.88|79.27|78.87|79.28|78.88|79.23|78.83|6
1732659660000|2024-11-26 22:21:00|79.28|78.88|79.3|78.9|79.3|78.9|79.28|78.88|3
1732659680000|2024-11-26 22:21:20|79.31|78.91|79.37|78.97|79.38|78.98|79.31|78.91|6
1732659690000|2024-11-26 22:21:30|79.36|78.96|79.39|78.99|79.39|78.99|79.36|78.96|6
1732659700000|2024-11-26 22:21:40|79.38|78.98|79.39|78.99|79.39|78.99|79.38|78.98|4
1732659710000|2024-11-26 22:21:50|79.38|78.98|79.38|78.98|79.38|78.98|79.36|78.96|3
1732659720000|2024-11-26 22:22:00|79.39|78.99|79.39|78.99|79.4|79|79.39|78.99|3
1732659730000|2024-11-26 22:22:10|79.41|79.01|79.43|79.03|79.43|79.03|79.39|78.99|8
1732659740000|2024-11-26 22:22:20|79.42|79.02|79.5|79.1|79.5|79.1|79.42|79.02|5
1732659750000|2024-11-26 22:22:30|79.51|79.11|79.49|79.09|79.51|79.11|79.49|79.09|2
1732659760000|2024-11-26 22:22:40|79.48|79.08|79.51|79.11|79.51|79.11|79.48|79.08|8
1732659770000|2024-11-26 22:22:50|79.52|79.12|79.58|79.18|79.58|79.18|79.52|79.12|8
1732659780000|2024-11-26 22:23:00|79.59|79.19|79.59|79.19|79.6|79.2|79.59|79.19|3
1732659790000|2024-11-26 22:23:10|79.6|79.2|79.54|79.14|79.6|79.2|79.54|79.14|5
1732659800000|2024-11-26 22:23:20|79.53|79.13|79.51|79.11|79.53|79.13|79.51|79.11|7
1732659810000|2024-11-26 22:23:30|79.52|79.12|79.52|79.12|79.52|79.12|79.51|79.11|3
1732659820000|2024-11-26 22:23:40|79.53|79.13|79.51|79.11|79.53|79.13|79.51|79.11|3
1732659840000|2024-11-26 22:24:00|79.52|79.12|79.58|79.18|79.58|79.18|79.52|79.12|7
1732659850000|2024-11-26 22:24:10|79.57|79.17|79.57|79.17|79.57|79.17|79.54|79.14|8
1732659860000|2024-11-26 22:24:20|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|2
1732659870000|2024-11-26 22:24:30|79.6|79.2|79.59|79.19|79.6|79.2|79.59|79.19|2
1732659880000|2024-11-26 22:24:40|79.6|79.2|79.59|79.19|79.6|79.2|79.58|79.18|10
1732659890000|2024-11-26 22:24:50|79.58|79.18|79.54|79.14|79.58|79.18|79.53|79.13|9
1732659900000|2024-11-26 22:25:00|79.56|79.16|79.57|79.17|79.58|79.18|79.56|79.16|8
1732659910000|2024-11-26 22:25:10|79.56|79.16|79.55|79.15|79.57|79.17|79.55|79.15|4
1732659920000|2024-11-26 22:25:20|79.56|79.16|79.56|79.16|79.57|79.17|79.55|79.15|5
1732659930000|2024-11-26 22:25:30|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|2
1732659940000|2024-11-26 22:25:40|79.6|79.2|79.6|79.2|79.6|79.2|79.6|79.2|1
1732659960000|2024-11-26 22:26:00|79.61|79.21|79.58|79.18|79.61|79.21|79.58|79.18|4
1732659970000|2024-11-26 22:26:10|79.56|79.16|79.58|79.18|79.58|79.18|79.55|79.15|9
1732659980000|2024-11-26 22:26:20|79.59|79.19|79.53|79.13|79.6|79.2|79.53|79.13|6
1732659990000|2024-11-26 22:26:30|79.55|79.15|79.57|79.17|79.57|79.17|79.55|79.15|3
1732660000000|2024-11-26 22:26:40|79.58|79.18|79.61|79.21|79.62|79.22|79.58|79.18|7
1732660010000|2024-11-26 22:26:50|79.6|79.2|79.6|79.2|79.61|79.21|79.6|79.2|3
1732660020000|2024-11-26 22:27:00|79.61|79.21|79.62|79.22|79.63|79.23|79.6|79.2|6
1732660030000|2024-11-26 22:27:10|79.64|79.24|79.72|79.32|79.72|79.32|79.64|79.24|6
1732660040000|2024-11-26 22:27:20|79.71|79.31|79.69|79.29|79.72|79.32|79.69|79.29|8
1732660050000|2024-11-26 22:27:30|79.68|79.28|79.64|79.24|79.69|79.29|79.64|79.24|4
1732660060000|2024-11-26 22:27:40|79.63|79.23|79.64|79.24|79.64|79.24|79.63|79.23|2
1732660070000|2024-11-26 22:27:50|79.65|79.25|79.64|79.24|79.65|79.25|79.64|79.24|2
1732660080000|2024-11-26 22:28:00|79.65|79.25|79.65|79.25|79.65|79.25|79.64|79.24|3
1732660090000|2024-11-26 22:28:10|79.64|79.24|79.64|79.24|79.65|79.25|79.64|79.24|3
1732660100000|2024-11-26 22:28:20|79.65|79.25|79.79|79.39|79.8|79.4|79.65|79.25|8
1732660110000|2024-11-26 22:28:30|79.78|79.38|79.74|79.34|79.82|79.42|79.73|79.33|12
1732660120000|2024-11-26 22:28:40|79.75|79.35|79.77|79.37|79.78|79.38|79.75|79.35|5
1732660130000|2024-11-26 22:28:50|79.78|79.38|79.73|79.33|79.78|79.38|79.73|79.33|5
1732660140000|2024-11-26 22:29:00|79.72|79.32|79.71|79.31|79.72|79.32|79.71|79.31|4
1732660150000|2024-11-26 22:29:10|79.73|79.33|79.75|79.35|79.75|79.35|79.73|79.33|5
1732660160000|2024-11-26 22:29:20|79.76|79.36|79.8|79.4|79.81|79.41|79.76|79.36|5
1732660170000|2024-11-26 22:29:30|79.79|79.39|79.79|79.39|79.8|79.4|79.79|79.39|3
1732660180000|2024-11-26 22:29:40|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732660190000|2024-11-26 22:29:50|79.78|79.38|79.74|79.34|79.78|79.38|79.73|79.33|7
1732660200000|2024-11-26 22:30:00|79.75|79.35|79.75|79.35|79.75|79.35|79.72|79.32|15
1732660210000|2024-11-26 22:30:10|79.76|79.36|79.83|79.43|79.83|79.43|79.76|79.36|9
1732660220000|2024-11-26 22:30:20|79.82|79.42|79.87|79.47|79.88|79.48|79.82|79.42|6
1732660230000|2024-11-26 22:30:30|79.85|79.45|79.76|79.36|79.85|79.45|79.76|79.36|10
1732660240000|2024-11-26 22:30:40|79.74|79.34|79.72|79.32|79.74|79.34|79.72|79.32|7
1732660260000|2024-11-26 22:31:00|79.75|79.35|79.8|79.4|79.8|79.4|79.75|79.35|6
1732660270000|2024-11-26 22:31:10|79.81|79.41|79.82|79.42|79.83|79.43|79.81|79.41|4
1732660280000|2024-11-26 22:31:20|79.81|79.41|79.81|79.41|79.82|79.42|79.81|79.41|3
1732660300000|2024-11-26 22:31:40|79.82|79.42|79.87|79.47|79.9|79.5|79.82|79.42|15
1732660310000|2024-11-26 22:31:50|79.85|79.45|79.81|79.41|79.85|79.45|79.81|79.41|9
1732660320000|2024-11-26 22:32:00|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732660330000|2024-11-26 22:32:10|79.8|79.4|79.71|79.31|79.8|79.4|79.71|79.31|9
1732660340000|2024-11-26 22:32:20|79.72|79.32|79.69|79.29|79.72|79.32|79.69|79.29|4
1732660350000|2024-11-26 22:32:30|79.68|79.28|79.61|79.21|79.68|79.28|79.61|79.21|5
1732660360000|2024-11-26 22:32:40|79.58|79.18|79.59|79.19|79.59|79.19|79.53|79.13|12
1732660370000|2024-11-26 22:32:50|79.61|79.21|79.8|79.4|79.8|79.4|79.61|79.21|16
1732660380000|2024-11-26 22:33:00|79.81|79.41|79.73|79.33|79.81|79.41|79.72|79.32|9
1732660390000|2024-11-26 22:33:10|79.72|79.32|79.6|79.2|79.72|79.32|79.6|79.2|12
1732660400000|2024-11-26 22:33:20|79.59|79.19|79.53|79.13|79.59|79.19|79.53|79.13|16
1732660410000|2024-11-26 22:33:30|79.52|79.12|79.53|79.13|79.53|79.13|79.52|79.12|8
1732660420000|2024-11-26 22:33:40|79.52|79.12|79.53|79.13|79.53|79.13|79.5|79.1|9
1732660430000|2024-11-26 22:33:50|79.54|79.14|79.59|79.19|79.6|79.2|79.54|79.14|9
1732660450000|2024-11-26 22:34:10|79.58|79.18|79.51|79.11|79.58|79.18|79.51|79.11|8
1732660460000|2024-11-26 22:34:20|79.52|79.12|79.59|79.19|79.59|79.19|79.52|79.12|6
1732660470000|2024-11-26 22:34:30|79.57|79.17|79.54|79.14|79.57|79.17|79.54|79.14|3
1732660480000|2024-11-26 22:34:40|79.55|79.15|79.52|79.12|79.55|79.15|79.52|79.12|4
1732660490000|2024-11-26 22:34:50|79.53|79.13|79.54|79.14|79.54|79.14|79.53|79.13|2
1732660510000|2024-11-26 22:35:10|79.55|79.15|79.59|79.19|79.59|79.19|79.55|79.15|9
1732660520000|2024-11-26 22:35:20|79.6|79.2|79.65|79.25|79.66|79.26|79.6|79.2|7
1732660530000|2024-11-26 22:35:30|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|3
1732660540000|2024-11-26 22:35:40|79.71|79.31|79.74|79.34|79.74|79.34|79.71|79.31|4
1732660550000|2024-11-26 22:35:50|79.75|79.35|79.8|79.4|79.8|79.4|79.75|79.35|6
1732660560000|2024-11-26 22:36:00|79.79|79.39|79.74|79.34|79.79|79.39|79.74|79.34|8
1732660570000|2024-11-26 22:36:10|79.75|79.35|79.73|79.33|79.76|79.36|79.73|79.33|5
1732660590000|2024-11-26 22:36:30|79.72|79.32|79.73|79.33|79.73|79.33|79.72|79.32|4
1732660610000|2024-11-26 22:36:50|79.74|79.34|79.78|79.38|79.78|79.38|79.74|79.34|4
1732660620000|2024-11-26 22:37:00|79.79|79.39|79.8|79.4|79.8|79.4|79.79|79.39|2
1732660630000|2024-11-26 22:37:10|79.81|79.41|79.81|79.41|79.82|79.42|79.81|79.41|3
1732660640000|2024-11-26 22:37:20|79.8|79.4|79.81|79.41|79.82|79.42|79.8|79.4|8
1732660650000|2024-11-26 22:37:30|79.8|79.4|79.77|79.37|79.82|79.42|79.76|79.36|12
1732660660000|2024-11-26 22:37:40|79.76|79.36|79.79|79.39|79.79|79.39|79.75|79.35|5
1732660670000|2024-11-26 22:37:50|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732660700000|2024-11-26 22:38:20|79.79|79.39|79.74|79.34|79.79|79.39|79.74|79.34|7
1732660710000|2024-11-26 22:38:30|79.75|79.35|79.8|79.4|79.8|79.4|79.75|79.35|4
1732660720000|2024-11-26 22:38:40|79.82|79.42|79.82|79.42|79.82|79.42|79.81|79.41|3
1732660730000|2024-11-26 22:38:50|79.83|79.43|79.83|79.43|79.83|79.43|79.83|79.43|1
1732660740000|2024-11-26 22:39:00|79.82|79.42|79.75|79.35|79.82|79.42|79.75|79.35|6
1732660750000|2024-11-26 22:39:10|79.74|79.34|79.72|79.32|79.74|79.34|79.7|79.3|11
1732660760000|2024-11-26 22:39:20|79.73|79.33|79.73|79.33|79.73|79.33|79.72|79.32|3
1732660770000|2024-11-26 22:39:30|79.74|79.34|79.74|79.34|79.75|79.35|79.73|79.33|7
1732660790000|2024-11-26 22:39:50|79.75|79.35|79.75|79.35|79.75|79.35|79.75|79.35|1
1732660800000|2024-11-26 22:40:00|79.76|79.36|79.85|79.45|79.85|79.45|79.76|79.36|14
1732660810000|2024-11-26 22:40:10|79.86|79.46|79.89|79.49|79.9|79.5|79.86|79.46|8
1732660820000|2024-11-26 22:40:20|79.9|79.5|79.89|79.49|79.9|79.5|79.88|79.48|3
1732660830000|2024-11-26 22:40:30|79.88|79.48|79.89|79.49|79.9|79.5|79.88|79.48|4
1732660840000|2024-11-26 22:40:40|79.88|79.48|79.82|79.42|79.88|79.48|79.81|79.41|13
1732660850000|2024-11-26 22:40:50|79.81|79.41|79.8|79.4|79.82|79.42|79.8|79.4|4
1732660860000|2024-11-26 22:41:00|79.77|79.37|79.8|79.4|79.8|79.4|79.75|79.35|9
1732660870000|2024-11-26 22:41:10|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732660880000|2024-11-26 22:41:20|79.78|79.38|79.74|79.34|79.78|79.38|79.73|79.33|6
1732660890000|2024-11-26 22:41:30|79.73|79.33|79.73|79.33|79.73|79.33|79.73|79.33|1
1732660900000|2024-11-26 22:41:40|79.72|79.32|79.72|79.32|79.73|79.33|79.71|79.31|7
1732660910000|2024-11-26 22:41:50|79.73|79.33|79.73|79.33|79.73|79.33|79.72|79.32|13
1732660920000|2024-11-26 22:42:00|79.72|79.32|79.71|79.31|79.72|79.32|79.71|79.31|2
1732660930000|2024-11-26 22:42:10|79.69|79.29|79.63|79.23|79.69|79.29|79.63|79.23|9
1732660940000|2024-11-26 22:42:20|79.62|79.22|79.72|79.32|79.72|79.32|79.62|79.22|11
1732660950000|2024-11-26 22:42:30|79.7|79.3|79.69|79.29|79.7|79.3|79.69|79.29|2
1732660960000|2024-11-26 22:42:40|79.7|79.3|79.69|79.29|79.7|79.3|79.69|79.29|4
1732660980000|2024-11-26 22:43:00|79.7|79.3|79.7|79.3|79.71|79.31|79.7|79.3|3
1732660990000|2024-11-26 22:43:10|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732661000000|2024-11-26 22:43:20|79.7|79.3|79.7|79.3|79.7|79.3|79.7|79.3|1
1732661010000|2024-11-26 22:43:30|79.71|79.31|79.7|79.3|79.71|79.31|79.7|79.3|6
1732661020000|2024-11-26 22:43:40|79.71|79.31|79.72|79.32|79.72|79.32|79.71|79.31|4
1732661030000|2024-11-26 22:43:50|79.71|79.31|79.69|79.29|79.72|79.32|79.68|79.28|13
1732661040000|2024-11-26 22:44:00|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|2
1732661050000|2024-11-26 22:44:10|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732661080000|2024-11-26 22:44:40|79.68|79.28|79.66|79.26|79.68|79.28|79.65|79.25|8
1732661090000|2024-11-26 22:44:50|79.65|79.25|79.65|79.25|79.65|79.25|79.65|79.25|1
1732661100000|2024-11-26 22:45:00|79.66|79.26|79.65|79.25|79.66|79.26|79.65|79.25|2
1732661110000|2024-11-26 22:45:10|79.66|79.26|79.68|79.28|79.69|79.29|79.66|79.26|5
1732661120000|2024-11-26 22:45:20|79.69|79.29|79.69|79.29|79.69|79.29|79.68|79.28|3
1732661130000|2024-11-26 22:45:30|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|2
1732661140000|2024-11-26 22:45:40|79.72|79.32|79.78|79.38|79.79|79.39|79.72|79.32|9
1732661180000|2024-11-26 22:46:20|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732661190000|2024-11-26 22:46:30|79.78|79.38|79.74|79.34|79.78|79.38|79.74|79.34|5
1732661200000|2024-11-26 22:46:40|79.75|79.35|79.75|79.35|79.75|79.35|79.73|79.33|6
1732661210000|2024-11-26 22:46:50|79.74|79.34|79.75|79.35|79.75|79.35|79.74|79.34|2
1732661220000|2024-11-26 22:47:00|79.74|79.34|79.75|79.35|79.75|79.35|79.74|79.34|2
1732661230000|2024-11-26 22:47:10|79.74|79.34|79.74|79.34|79.75|79.35|79.74|79.34|3
1732661250000|2024-11-26 22:47:30|79.72|79.32|79.67|79.27|79.72|79.32|79.67|79.27|5
1732661260000|2024-11-26 22:47:40|79.68|79.28|79.65|79.25|79.68|79.28|79.64|79.24|13
1732661270000|2024-11-26 22:47:50|79.64|79.24|79.64|79.24|79.65|79.25|79.64|79.24|3
1732661280000|2024-11-26 22:48:00|79.63|79.23|79.64|79.24|79.64|79.24|79.63|79.23|6
1732661290000|2024-11-26 22:48:10|79.63|79.23|79.64|79.24|79.64|79.24|79.63|79.23|2
1732661300000|2024-11-26 22:48:20|79.63|79.23|79.63|79.23|79.63|79.23|79.63|79.23|1
1732661310000|2024-11-26 22:48:30|79.64|79.24|79.63|79.23|79.64|79.24|79.63|79.23|4
1732661320000|2024-11-26 22:48:40|79.64|79.24|79.63|79.23|79.65|79.25|79.63|79.23|4
1732661330000|2024-11-26 22:48:50|79.64|79.24|79.6|79.2|79.64|79.24|79.6|79.2|12
1732661340000|2024-11-26 22:49:00|79.59|79.19|79.58|79.18|79.59|79.19|79.57|79.17|8
1732661350000|2024-11-26 22:49:10|79.59|79.19|79.56|79.16|79.59|79.19|79.55|79.15|10
1732661360000|2024-11-26 22:49:20|79.55|79.15|79.53|79.13|79.55|79.15|79.52|79.12|10
1732661370000|2024-11-26 22:49:30|79.52|79.12|79.5|79.1|79.52|79.12|79.5|79.1|4
1732661380000|2024-11-26 22:49:40|79.49|79.09|79.47|79.07|79.49|79.09|79.47|79.07|5
1732661390000|2024-11-26 22:49:50|79.48|79.08|79.45|79.05|79.48|79.08|79.44|79.04|6
1732661400000|2024-11-26 22:50:00|79.44|79.04|79.45|79.05|79.46|79.06|79.44|79.04|6
1732661410000|2024-11-26 22:50:10|79.44|79.04|79.45|79.05|79.45|79.05|79.44|79.04|4
1732661420000|2024-11-26 22:50:20|79.47|79.07|79.43|79.03|79.47|79.07|79.43|79.03|6
1732661430000|2024-11-26 22:50:30|79.44|79.04|79.51|79.11|79.51|79.11|79.44|79.04|7
1732661440000|2024-11-26 22:50:40|79.52|79.12|79.55|79.15|79.55|79.15|79.52|79.12|9
1732661450000|2024-11-26 22:50:50|79.54|79.14|79.53|79.13|79.55|79.15|79.53|79.13|3
1732661460000|2024-11-26 22:51:00|79.52|79.12|79.53|79.13|79.53|79.13|79.52|79.12|6
1732661470000|2024-11-26 22:51:10|79.52|79.12|79.42|79.02|79.52|79.12|79.42|79.02|6
1732661480000|2024-11-26 22:51:20|79.41|79.01|79.37|78.97|79.41|79.01|79.36|78.96|6
1732661490000|2024-11-26 22:51:30|79.36|78.96|79.31|78.91|79.36|78.96|79.31|78.91|12
1732661500000|2024-11-26 22:51:40|79.26|78.86|79.26|78.86|79.28|78.88|79.26|78.86|4
1732661510000|2024-11-26 22:51:50|79.27|78.87|79.25|78.85|79.27|78.87|79.25|78.85|9
1732661520000|2024-11-26 22:52:00|79.24|78.84|79.24|78.84|79.25|78.85|79.23|78.83|9
1732661530000|2024-11-26 22:52:10|79.23|78.83|79.23|78.83|79.23|78.83|79.23|78.83|1
1732661540000|2024-11-26 22:52:20|79.24|78.84|79.23|78.83|79.24|78.84|79.23|78.83|2
1732661560000|2024-11-26 22:52:40|79.22|78.82|79.21|78.81|79.22|78.82|79.21|78.81|6
1732661570000|2024-11-26 22:52:50|79.22|78.82|79.15|78.75|79.22|78.82|79.15|78.75|6
1732661580000|2024-11-26 22:53:00|79.14|78.74|79.13|78.73|79.14|78.74|79.12|78.72|3
1732661590000|2024-11-26 22:53:10|79.14|78.74|79.12|78.72|79.14|78.74|79.12|78.72|5
1732661600000|2024-11-26 22:53:20|79.13|78.73|79.11|78.71|79.13|78.73|79.11|78.71|3
1732661610000|2024-11-26 22:53:30|79.1|78.7|79.04|78.64|79.11|78.71|79.04|78.64|9
1732661630000|2024-11-26 22:53:50|79.03|78.63|79.03|78.63|79.04|78.64|79.03|78.63|5
1732661640000|2024-11-26 22:54:00|79.04|78.64|79.04|78.64|79.04|78.64|79.03|78.63|5
1732661650000|2024-11-26 22:54:10|79.03|78.63|79.04|78.64|79.04|78.64|79.03|78.63|6
1732661660000|2024-11-26 22:54:20|79.03|78.63|79.02|78.62|79.05|78.65|79.01|78.61|13
1732661670000|2024-11-26 22:54:30|79.04|78.64|79.07|78.67|79.08|78.68|79.04|78.64|6
1732661680000|2024-11-26 22:54:40|79.08|78.68|79.08|78.68|79.08|78.68|79.07|78.67|5
1732661690000|2024-11-26 22:54:50|79.07|78.67|79.14|78.74|79.14|78.74|79.07|78.67|12
1732661700000|2024-11-26 22:55:00|79.15|78.75|79.14|78.74|79.16|78.76|79.14|78.74|3
1732661730000|2024-11-26 22:55:30|79.15|78.75|79.19|78.79|79.19|78.79|79.15|78.75|5
1732661740000|2024-11-26 22:55:40|79.2|78.8|79.23|78.83|79.23|78.83|79.2|78.8|4
1732661750000|2024-11-26 22:55:50|79.22|78.82|79.23|78.83|79.23|78.83|79.22|78.82|2
1732661760000|2024-11-26 22:56:00|79.22|78.82|79.23|78.83|79.23|78.83|79.22|78.82|2
1732661770000|2024-11-26 22:56:10|79.24|78.84|79.33|78.93|79.33|78.93|79.23|78.83|8
1732661780000|2024-11-26 22:56:20|79.35|78.95|79.32|78.92|79.35|78.95|79.32|78.92|8
1732661790000|2024-11-26 22:56:30|79.31|78.91|79.24|78.84|79.31|78.91|79.24|78.84|10
1732661800000|2024-11-26 22:56:40|79.25|78.85|79.25|78.85|79.25|78.85|79.24|78.84|5
1732661810000|2024-11-26 22:56:50|79.24|78.84|79.25|78.85|79.25|78.85|79.24|78.84|2
1732661820000|2024-11-26 22:57:00|79.24|78.84|79.26|78.86|79.26|78.86|79.24|78.84|3
1732661830000|2024-11-26 22:57:10|79.28|78.88|79.32|78.92|79.32|78.92|79.28|78.88|6
1732661840000|2024-11-26 22:57:20|79.31|78.91|79.32|78.92|79.32|78.92|79.31|78.91|2
1732661850000|2024-11-26 22:57:30|79.31|78.91|79.29|78.89|79.32|78.92|79.29|78.89|5
1732661870000|2024-11-26 22:57:50|79.3|78.9|79.3|78.9|79.3|78.9|79.3|78.9|1
1732661880000|2024-11-26 22:58:00|79.29|78.89|79.29|78.89|79.29|78.89|79.29|78.89|1
1732661890000|2024-11-26 22:58:10|79.28|78.88|79.17|78.77|79.28|78.88|79.13|78.73|16
1732661900000|2024-11-26 22:58:20|79.18|78.78|79.17|78.77|79.18|78.78|79.16|78.76|4
1732661910000|2024-11-26 22:58:30|79.18|78.78|79.16|78.76|79.18|78.78|79.16|78.76|3
1732661920000|2024-11-26 22:58:40|79.17|78.77|79.07|78.67|79.17|78.77|79.07|78.67|12
1732661930000|2024-11-26 22:58:50|79.06|78.66|79.02|78.62|79.07|78.67|78.98|78.58|13
1732661940000|2024-11-26 22:59:00|79.01|78.61|79|78.6|79.01|78.61|79|78.6|2
1732661950000|2024-11-26 22:59:10|78.99|78.59|78.99|78.59|78.99|78.59|78.99|78.59|1
1732661960000|2024-11-26 22:59:20|78.98|78.58|78.93|78.53|78.98|78.58|78.93|78.53|8
1732661970000|2024-11-26 22:59:30|78.94|78.54|78.92|78.52|78.94|78.54|78.92|78.52|5
1732661990000|2024-11-26 22:59:50|78.91|78.51|78.95|78.55|78.95|78.55|78.9|78.5|10
1732662000000|2024-11-26 23:00:00|78.93|78.53|79|78.6|79.01|78.61|78.9|78.5|14
1732662010000|2024-11-26 23:00:10|79.06|78.66|79.1|78.7|79.1|78.7|79.06|78.66|4
1732662020000|2024-11-26 23:00:20|79.11|78.71|79.03|78.63|79.11|78.71|79.03|78.63|7
1732662030000|2024-11-26 23:00:30|79.01|78.61|78.99|78.59|79.01|78.61|78.98|78.58|6
1732662040000|2024-11-26 23:00:40|79|78.6|79|78.6|79|78.6|78.99|78.59|3
1732662050000|2024-11-26 23:00:50|78.99|78.59|78.98|78.58|78.99|78.59|78.97|78.57|3
1732662060000|2024-11-26 23:01:00|78.97|78.57|78.97|78.57|78.98|78.58|78.97|78.57|3
1732662070000|2024-11-26 23:01:10|78.98|78.58|79|78.6|79|78.6|78.98|78.58|5
1732662080000|2024-11-26 23:01:20|79.01|78.61|79.01|78.61|79.01|78.61|79.01|78.61|1
1732662090000|2024-11-26 23:01:30|78.99|78.59|79|78.6|79|78.6|78.98|78.58|4
1732662100000|2024-11-26 23:01:40|79.01|78.61|79.07|78.67|79.07|78.67|79.01|78.61|4
1732662110000|2024-11-26 23:01:50|79.08|78.68|79.07|78.67|79.08|78.68|79.06|78.66|5
1732662120000|2024-11-26 23:02:00|79.06|78.66|79.1|78.7|79.1|78.7|79.06|78.66|6
1732662130000|2024-11-26 23:02:10|79.09|78.69|79.02|78.62|79.09|78.69|79.02|78.62|5
1732662140000|2024-11-26 23:02:20|79.03|78.63|79.11|78.71|79.11|78.71|79.03|78.63|6
1732662150000|2024-11-26 23:02:30|79.12|78.72|79.15|78.75|79.16|78.76|79.12|78.72|7
1732662160000|2024-11-26 23:02:40|79.14|78.74|79.13|78.73|79.14|78.74|79.12|78.72|6
1732662170000|2024-11-26 23:02:50|79.14|78.74|79.18|78.78|79.19|78.79|79.14|78.74|8
1732662180000|2024-11-26 23:03:00|79.19|78.79|79.21|78.81|79.22|78.82|79.19|78.79|4
1732662190000|2024-11-26 23:03:10|79.22|78.82|79.23|78.83|79.23|78.83|79.22|78.82|2
1732662200000|2024-11-26 23:03:20|79.22|78.82|79.22|78.82|79.22|78.82|79.21|78.81|3
1732662210000|2024-11-26 23:03:30|79.23|78.83|79.22|78.82|79.27|78.87|79.22|78.82|9
1732662220000|2024-11-26 23:03:40|79.2|78.8|79.14|78.74|79.2|78.8|79.12|78.72|10
1732662230000|2024-11-26 23:03:50|79.15|78.75|79.05|78.65|79.15|78.75|79.05|78.65|6
1732662240000|2024-11-26 23:04:00|79.04|78.64|78.98|78.58|79.05|78.65|78.98|78.58|6
1732662250000|2024-11-26 23:04:10|78.93|78.53|78.91|78.51|78.93|78.53|78.87|78.47|10
1732662260000|2024-11-26 23:04:20|78.9|78.5|78.84|78.44|78.9|78.5|78.83|78.43|7
1732662270000|2024-11-26 23:04:30|78.88|78.48|78.88|78.48|78.89|78.49|78.87|78.47|5
1732662280000|2024-11-26 23:04:40|78.87|78.47|78.93|78.53|78.94|78.54|78.87|78.47|9
1732662290000|2024-11-26 23:04:50|78.94|78.54|78.93|78.53|78.94|78.54|78.91|78.51|6
1732662300000|2024-11-26 23:05:00|78.91|78.51|78.87|78.47|78.92|78.52|78.87|78.47|10
1732662310000|2024-11-26 23:05:10|78.88|78.48|78.84|78.44|78.88|78.48|78.84|78.44|9
1732662320000|2024-11-26 23:05:20|78.83|78.43|78.84|78.44|78.84|78.44|78.81|78.41|9
1732662330000|2024-11-26 23:05:30|78.85|78.45|78.9|78.5|78.9|78.5|78.85|78.45|6
1732662340000|2024-11-26 23:05:40|78.91|78.51|78.95|78.55|78.95|78.55|78.91|78.51|4
1732662350000|2024-11-26 23:05:50|78.94|78.54|78.95|78.55|78.96|78.56|78.93|78.53|6
1732662360000|2024-11-26 23:06:00|78.97|78.57|79.09|78.69|79.1|78.7|78.97|78.57|8
1732662370000|2024-11-26 23:06:10|79.08|78.68|79.12|78.72|79.12|78.72|79.08|78.68|4
1732662380000|2024-11-26 23:06:20|79.11|78.71|79.09|78.69|79.11|78.71|79.09|78.69|2
1732662390000|2024-11-26 23:06:30|79.1|78.7|79.1|78.7|79.1|78.7|79.09|78.69|3
1732662400000|2024-11-26 23:06:40|79.11|78.71|79.12|78.72|79.12|78.72|79.11|78.71|2
1732662410000|2024-11-26 23:06:50|79.15|78.75|79.12|78.72|79.15|78.75|79.12|78.72|3
1732662420000|2024-11-26 23:07:00|79.13|78.73|79.21|78.81|79.21|78.81|79.13|78.73|7
1732662430000|2024-11-26 23:07:10|79.22|78.82|79.31|78.91|79.31|78.91|79.22|78.82|7
1732662440000|2024-11-26 23:07:20|79.32|78.92|79.39|78.99|79.39|78.99|79.32|78.92|5
1732662450000|2024-11-26 23:07:30|79.38|78.98|79.32|78.92|79.38|78.98|79.32|78.92|3
1732662460000|2024-11-26 23:07:40|79.31|78.91|79.3|78.9|79.31|78.91|79.3|78.9|2
1732662470000|2024-11-26 23:07:50|79.31|78.91|79.31|78.91|79.31|78.91|79.31|78.91|1
1732662480000|2024-11-26 23:08:00|79.29|78.89|79.28|78.88|79.29|78.89|79.28|78.88|2
1732662490000|2024-11-26 23:08:10|79.27|78.87|79.23|78.83|79.27|78.87|79.23|78.83|3
1732662500000|2024-11-26 23:08:20|79.18|78.78|79.22|78.82|79.22|78.82|79.14|78.74|9
1732662520000|2024-11-26 23:08:40|79.21|78.81|79.13|78.73|79.21|78.81|79.13|78.73|3
1732662530000|2024-11-26 23:08:50|79.14|78.74|79.18|78.78|79.18|78.78|79.14|78.74|5
1732662540000|2024-11-26 23:09:00|79.2|78.8|79.26|78.86|79.26|78.86|79.2|78.8|4
1732662550000|2024-11-26 23:09:10|79.27|78.87|79.23|78.83|79.29|78.89|79.23|78.83|6
1732662560000|2024-11-26 23:09:20|79.25|78.85|79.29|78.89|79.29|78.89|79.25|78.85|4
1732662580000|2024-11-26 23:09:40|79.3|78.9|79.3|78.9|79.3|78.9|79.3|78.9|1
1732662590000|2024-11-26 23:09:50|79.31|78.91|79.31|78.91|79.31|78.91|79.31|78.91|1
1732662600000|2024-11-26 23:10:00|79.32|78.92|79.33|78.93|79.34|78.94|79.32|78.92|4
1732662610000|2024-11-26 23:10:10|79.32|78.92|79.35|78.95|79.35|78.95|79.32|78.92|3
1732662620000|2024-11-26 23:10:20|79.36|78.96|79.42|79.02|79.43|79.03|79.36|78.96|5
1732662630000|2024-11-26 23:10:30|79.43|79.03|79.52|79.12|79.52|79.12|79.43|79.03|6
1732662640000|2024-11-26 23:10:40|79.53|79.13|79.55|79.15|79.55|79.15|79.52|79.12|4
1732662650000|2024-11-26 23:10:50|79.54|79.14|79.46|79.06|79.54|79.14|79.45|79.05|6
1732662660000|2024-11-26 23:11:00|79.47|79.07|79.42|79.02|79.49|79.09|79.42|79.02|7
1732662670000|2024-11-26 23:11:10|79.38|78.98|79.42|79.02|79.42|79.02|79.38|78.98|5
1732662680000|2024-11-26 23:11:20|79.41|79.01|79.43|79.03|79.43|79.03|79.41|79.01|3
1732662690000|2024-11-26 23:11:30|79.42|79.02|79.42|79.02|79.42|79.02|79.41|79.01|3
1732662700000|2024-11-26 23:11:40|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|6
1732662710000|2024-11-26 23:11:50|79.47|79.07|79.42|79.02|79.47|79.07|79.42|79.02|4
1732662720000|2024-11-26 23:12:00|79.43|79.03|79.47|79.07|79.48|79.08|79.43|79.03|5
1732662730000|2024-11-26 23:12:10|79.46|79.06|79.47|79.07|79.47|79.07|79.43|79.03|8
1732662740000|2024-11-26 23:12:20|79.46|79.06|79.52|79.12|79.52|79.12|79.46|79.06|6
1732662750000|2024-11-26 23:12:30|79.53|79.13|79.57|79.17|79.58|79.18|79.53|79.13|9
1732662760000|2024-11-26 23:12:40|79.56|79.16|79.54|79.14|79.57|79.17|79.53|79.13|11
1732662770000|2024-11-26 23:12:50|79.55|79.15|79.56|79.16|79.57|79.17|79.54|79.14|10
1732662780000|2024-11-26 23:13:00|79.55|79.15|79.52|79.12|79.57|79.17|79.52|79.12|8
1732662790000|2024-11-26 23:13:10|79.51|79.11|79.49|79.09|79.51|79.11|79.49|79.09|4
1732662800000|2024-11-26 23:13:20|79.48|79.08|79.47|79.07|79.49|79.09|79.47|79.07|13
1732662810000|2024-11-26 23:13:30|79.46|79.06|79.49|79.09|79.49|79.09|79.46|79.06|14
1732662820000|2024-11-26 23:13:40|79.5|79.1|79.52|79.12|79.52|79.12|79.49|79.09|8
1732662830000|2024-11-26 23:13:50|79.55|79.15|79.5|79.1|79.56|79.16|79.49|79.09|7
1732662840000|2024-11-26 23:14:00|79.49|79.09|79.49|79.09|79.5|79.1|79.47|79.07|9
1732662850000|2024-11-26 23:14:10|79.5|79.1|79.49|79.09|79.5|79.1|79.48|79.08|11
1732662860000|2024-11-26 23:14:20|79.5|79.1|79.49|79.09|79.5|79.1|79.49|79.09|8
1732662870000|2024-11-26 23:14:30|79.5|79.1|79.53|79.13|79.53|79.13|79.5|79.1|3
1732662880000|2024-11-26 23:14:40|79.54|79.14|79.6|79.2|79.61|79.21|79.54|79.14|12
1732662890000|2024-11-26 23:14:50|79.61|79.21|79.6|79.2|79.61|79.21|79.6|79.2|2
1732662900000|2024-11-26 23:15:00|79.59|79.19|79.64|79.24|79.65|79.25|79.55|79.15|12
1732662910000|2024-11-26 23:15:10|79.65|79.25|79.68|79.28|79.69|79.29|79.63|79.23|9
1732662920000|2024-11-26 23:15:20|79.67|79.27|79.72|79.32|79.73|79.33|79.67|79.27|7
1732662930000|2024-11-26 23:15:30|79.73|79.33|79.74|79.34|79.75|79.35|79.73|79.33|6
1732662940000|2024-11-26 23:15:40|79.73|79.33|79.67|79.27|79.73|79.33|79.67|79.27|10
1732662950000|2024-11-26 23:15:50|79.64|79.24|79.68|79.28|79.68|79.28|79.63|79.23|15
1732662960000|2024-11-26 23:16:00|79.66|79.26|79.54|79.14|79.68|79.28|79.54|79.14|14
1732662970000|2024-11-26 23:16:10|79.53|79.13|79.53|79.13|79.54|79.14|79.5|79.1|9
1732662980000|2024-11-26 23:16:20|79.52|79.12|79.51|79.11|79.52|79.12|79.48|79.08|16
1732662990000|2024-11-26 23:16:30|79.52|79.12|79.51|79.11|79.52|79.12|79.49|79.09|12
1732663000000|2024-11-26 23:16:40|79.5|79.1|79.52|79.12|79.53|79.13|79.49|79.09|15
1732663010000|2024-11-26 23:16:50|79.51|79.11|79.49|79.09|79.53|79.13|79.49|79.09|8
1732663020000|2024-11-26 23:17:00|79.47|79.07|79.45|79.05|79.48|79.08|79.42|79.02|15
1732663030000|2024-11-26 23:17:10|79.46|79.06|79.45|79.05|79.47|79.07|79.44|79.04|5
1732663040000|2024-11-26 23:17:20|79.44|79.04|79.37|78.97|79.44|79.04|79.34|78.94|11
1732663050000|2024-11-26 23:17:30|79.38|78.98|79.31|78.91|79.38|78.98|79.31|78.91|11
1732663060000|2024-11-26 23:17:40|79.32|78.92|79.37|78.97|79.38|78.98|79.32|78.92|6
1732663070000|2024-11-26 23:17:50|79.38|78.98|79.34|78.94|79.38|78.98|79.34|78.94|7
1732663080000|2024-11-26 23:18:00|79.35|78.95|79.37|78.97|79.39|78.99|79.34|78.94|12
1732663090000|2024-11-26 23:18:10|79.38|78.98|79.41|79.01|79.42|79.02|79.38|78.98|6
1732663100000|2024-11-26 23:18:20|79.37|78.97|79.3|78.9|79.37|78.97|79.3|78.9|9
1732663110000|2024-11-26 23:18:30|79.31|78.91|79.37|78.97|79.38|78.98|79.3|78.9|12
1732663120000|2024-11-26 23:18:40|79.38|78.98|79.4|79|79.4|79|79.37|78.97|9
1732663130000|2024-11-26 23:18:50|79.39|78.99|79.4|79|79.4|79|79.38|78.98|4
1732663140000|2024-11-26 23:19:00|79.36|78.96|79.38|78.98|79.38|78.98|79.33|78.93|5
1732663150000|2024-11-26 23:19:10|79.4|79|79.38|78.98|79.4|79|79.34|78.94|12
1732663160000|2024-11-26 23:19:20|79.37|78.97|79.37|78.97|79.38|78.98|79.37|78.97|7
1732663170000|2024-11-26 23:19:30|79.35|78.95|79.33|78.93|79.35|78.95|79.33|78.93|6
1732663180000|2024-11-26 23:19:40|79.32|78.92|79.3|78.9|79.32|78.92|79.3|78.9|2
1732663190000|2024-11-26 23:19:50|79.31|78.91|79.31|78.91|79.31|78.91|79.3|78.9|3
1732663200000|2024-11-26 23:20:00|79.33|78.93|79.29|78.89|79.38|78.98|79.29|78.89|6
1732663210000|2024-11-26 23:20:10|79.28|78.88|79.26|78.86|79.28|78.88|79.23|78.83|8
1732663220000|2024-11-26 23:20:20|79.25|78.85|79.21|78.81|79.25|78.85|79.21|78.81|10
1732663230000|2024-11-26 23:20:30|79.2|78.8|79.2|78.8|79.21|78.81|79.2|78.8|7
1732663240000|2024-11-26 23:20:40|79.21|78.81|79.18|78.78|79.21|78.81|79.18|78.78|4
1732663250000|2024-11-26 23:20:50|79.19|78.79|79.23|78.83|79.24|78.84|79.18|78.78|8
1732663260000|2024-11-26 23:21:00|79.24|78.84|79.28|78.88|79.28|78.88|79.24|78.84|10
1732663270000|2024-11-26 23:21:10|79.27|78.87|79.31|78.91|79.31|78.91|79.27|78.87|5
1732663280000|2024-11-26 23:21:20|79.29|78.89|79.29|78.89|79.29|78.89|79.25|78.85|12
1732663290000|2024-11-26 23:21:30|79.3|78.9|79.3|78.9|79.32|78.92|79.3|78.9|4
1732663300000|2024-11-26 23:21:40|79.29|78.89|79.29|78.89|79.29|78.89|79.29|78.89|1
1732663310000|2024-11-26 23:21:50|79.28|78.88|79.3|78.9|79.31|78.91|79.27|78.87|6
1732663320000|2024-11-26 23:22:00|79.31|78.91|79.31|78.91|79.31|78.91|79.31|78.91|1
1732663330000|2024-11-26 23:22:10|79.32|78.92|79.34|78.94|79.35|78.95|79.32|78.92|8
1732663340000|2024-11-26 23:22:20|79.35|78.95|79.37|78.97|79.37|78.97|79.33|78.93|8
1732663350000|2024-11-26 23:22:30|79.38|78.98|79.32|78.92|79.38|78.98|79.3|78.9|12
1732663360000|2024-11-26 23:22:40|79.31|78.91|79.37|78.97|79.37|78.97|79.31|78.91|8
1732663370000|2024-11-26 23:22:50|79.38|78.98|79.39|78.99|79.39|78.99|79.38|78.98|2
1732663380000|2024-11-26 23:23:00|79.41|79.01|79.41|79.01|79.41|79.01|79.4|79|5
1732663390000|2024-11-26 23:23:10|79.43|79.03|79.47|79.07|79.47|79.07|79.43|79.03|4
1732663400000|2024-11-26 23:23:20|79.48|79.08|79.51|79.11|79.52|79.12|79.48|79.08|6
1732663410000|2024-11-26 23:23:30|79.5|79.1|79.52|79.12|79.52|79.12|79.5|79.1|3
1732663420000|2024-11-26 23:23:40|79.51|79.11|79.47|79.07|79.52|79.12|79.47|79.07|5
1732663430000|2024-11-26 23:23:50|79.48|79.08|79.47|79.07|79.48|79.08|79.46|79.06|7
1732663440000|2024-11-26 23:24:00|79.46|79.06|79.42|79.02|79.47|79.07|79.42|79.02|10
1732663450000|2024-11-26 23:24:10|79.43|79.03|79.43|79.03|79.44|79.04|79.43|79.03|7
1732663460000|2024-11-26 23:24:20|79.44|79.04|79.41|79.01|79.44|79.04|79.41|79.01|4
1732663470000|2024-11-26 23:24:30|79.4|79|79.4|79|79.4|79|79.4|79|1
1732663480000|2024-11-26 23:24:40|79.41|79.01|79.4|79|79.41|79.01|79.39|78.99|6
1732663490000|2024-11-26 23:24:50|79.38|78.98|79.31|78.91|79.38|78.98|79.3|78.9|12
1732663500000|2024-11-26 23:25:00|79.32|78.92|79.29|78.89|79.32|78.92|79.28|78.88|11
1732663510000|2024-11-26 23:25:10|79.28|78.88|79.3|78.9|79.31|78.91|79.28|78.88|20
1732663520000|2024-11-26 23:25:20|79.29|78.89|79.26|78.86|79.3|78.9|79.26|78.86|17
1732663530000|2024-11-26 23:25:30|79.27|78.87|79.27|78.87|79.28|78.88|79.26|78.86|7
1732663540000|2024-11-26 23:25:40|79.28|78.88|79.3|78.9|79.31|78.91|79.27|78.87|6
1732663550000|2024-11-26 23:25:50|79.32|78.92|79.36|78.96|79.37|78.97|79.32|78.92|9
1732663560000|2024-11-26 23:26:00|79.34|78.94|79.36|78.96|79.36|78.96|79.32|78.92|6
1732663570000|2024-11-26 23:26:10|79.35|78.95|79.35|78.95|79.38|78.98|79.33|78.93|8
1732663580000|2024-11-26 23:26:20|79.36|78.96|79.34|78.94|79.36|78.96|79.34|78.94|5
1732663590000|2024-11-26 23:26:30|79.33|78.93|79.35|78.95|79.36|78.96|79.3|78.9|12
1732663600000|2024-11-26 23:26:40|79.36|78.96|79.37|78.97|79.38|78.98|79.36|78.96|6
1732663610000|2024-11-26 23:26:50|79.36|78.96|79.33|78.93|79.36|78.96|79.33|78.93|2
1732663620000|2024-11-26 23:27:00|79.31|78.91|79.27|78.87|79.31|78.91|79.27|78.87|5
1732663630000|2024-11-26 23:27:10|79.26|78.86|79.25|78.85|79.26|78.86|79.25|78.85|2
1732663640000|2024-11-26 23:27:20|79.23|78.83|79.21|78.81|79.23|78.83|79.21|78.81|5
1732663650000|2024-11-26 23:27:30|79.19|78.79|79.19|78.79|79.19|78.79|79.19|78.79|1
1732663670000|2024-11-26 23:27:50|79.2|78.8|79.19|78.79|79.2|78.8|79.19|78.79|4
1732663680000|2024-11-26 23:28:00|79.2|78.8|79.19|78.79|79.2|78.8|79.19|78.79|2
1732663690000|2024-11-26 23:28:10|79.15|78.75|79.08|78.68|79.15|78.75|79.07|78.67|6
1732663700000|2024-11-26 23:28:20|79.09|78.69|79.15|78.75|79.16|78.76|79.09|78.69|16
1732663710000|2024-11-26 23:28:30|79.14|78.74|79.21|78.81|79.21|78.81|79.12|78.72|10
1732663720000|2024-11-26 23:28:40|79.22|78.82|79.2|78.8|79.23|78.83|79.19|78.79|6
1732663730000|2024-11-26 23:28:50|79.21|78.81|79.21|78.81|79.21|78.81|79.21|78.81|1
1732663740000|2024-11-26 23:29:00|79.2|78.8|79.19|78.79|79.2|78.8|79.19|78.79|2
1732663750000|2024-11-26 23:29:10|79.2|78.8|79.16|78.76|79.2|78.8|79.13|78.73|10
1732663760000|2024-11-26 23:29:20|79.15|78.75|79.15|78.75|79.16|78.76|79.14|78.74|5
1732663770000|2024-11-26 23:29:30|79.16|78.76|79.23|78.83|79.23|78.83|79.16|78.76|7
1732663780000|2024-11-26 23:29:40|79.22|78.82|79.19|78.79|79.22|78.82|79.19|78.79|3
1732663790000|2024-11-26 23:29:50|79.16|78.76|79.14|78.74|79.16|78.76|79.13|78.73|4
1732663800000|2024-11-26 23:30:00|79.15|78.75|79.18|78.78|79.19|78.79|79.15|78.75|11
1732663810000|2024-11-26 23:30:10|79.19|78.79|79.22|78.82|79.23|78.83|79.19|78.79|12
1732663820000|2024-11-26 23:30:20|79.23|78.83|79.21|78.81|79.24|78.84|79.21|78.81|5
1732663830000|2024-11-26 23:30:30|79.2|78.8|79.21|78.81|79.21|78.81|79.19|78.79|4
1732663840000|2024-11-26 23:30:40|79.2|78.8|79.2|78.8|79.21|78.81|79.2|78.8|3
1732663850000|2024-11-26 23:30:50|79.17|78.77|79.15|78.75|79.17|78.77|79.14|78.74|5
1732663860000|2024-11-26 23:31:00|79.16|78.76|79.22|78.82|79.22|78.82|79.14|78.74|10
1732663870000|2024-11-26 23:31:10|79.24|78.84|79.24|78.84|79.25|78.85|79.24|78.84|3
1732663880000|2024-11-26 23:31:20|79.23|78.83|79.24|78.84|79.28|78.88|79.23|78.83|11
1732663890000|2024-11-26 23:31:30|79.25|78.85|79.21|78.81|79.26|78.86|79.2|78.8|9
1732663900000|2024-11-26 23:31:40|79.22|78.82|79.27|78.87|79.27|78.87|79.22|78.82|7
1732663910000|2024-11-26 23:31:50|79.28|78.88|79.31|78.91|79.31|78.91|79.27|78.87|5
1732663920000|2024-11-26 23:32:00|79.32|78.92|79.37|78.97|79.38|78.98|79.32|78.92|10
1732663930000|2024-11-26 23:32:10|79.38|78.98|79.34|78.94|79.38|78.98|79.33|78.93|9
1732663940000|2024-11-26 23:32:20|79.35|78.95|79.33|78.93|79.37|78.97|79.33|78.93|9
1732663950000|2024-11-26 23:32:30|79.34|78.94|79.32|78.92|79.34|78.94|79.32|78.92|2
1732663960000|2024-11-26 23:32:40|79.33|78.93|79.31|78.91|79.33|78.93|79.31|78.91|7
1732663970000|2024-11-26 23:32:50|79.32|78.92|79.34|78.94|79.35|78.95|79.32|78.92|5
1732663980000|2024-11-26 23:33:00|79.35|78.95|79.34|78.94|79.37|78.97|79.33|78.93|13
1732663990000|2024-11-26 23:33:10|79.33|78.93|79.3|78.9|79.33|78.93|79.3|78.9|4
1732664000000|2024-11-26 23:33:20|79.31|78.91|79.33|78.93|79.33|78.93|79.31|78.91|3
1732664010000|2024-11-26 23:33:30|79.36|78.96|79.33|78.93|79.36|78.96|79.32|78.92|12
1732664020000|2024-11-26 23:33:40|79.32|78.92|79.36|78.96|79.37|78.97|79.32|78.92|6
1732664030000|2024-11-26 23:33:50|79.37|78.97|79.4|79|79.4|79|79.37|78.97|4
1732664040000|2024-11-26 23:34:00|79.41|79.01|79.36|78.96|79.41|79.01|79.36|78.96|5
1732664050000|2024-11-26 23:34:10|79.37|78.97|79.38|78.98|79.38|78.98|79.37|78.97|2
1732664070000|2024-11-26 23:34:30|79.39|78.99|79.39|78.99|79.39|78.99|79.36|78.96|6
1732664080000|2024-11-26 23:34:40|79.4|79|79.39|78.99|79.4|79|79.39|78.99|2
1732664090000|2024-11-26 23:34:50|79.41|79.01|79.46|79.06|79.46|79.06|79.41|79.01|4
1732664100000|2024-11-26 23:35:00|79.47|79.07|79.52|79.12|79.55|79.15|79.47|79.07|10
1732664110000|2024-11-26 23:35:10|79.53|79.13|79.54|79.14|79.54|79.14|79.51|79.11|6
1732664120000|2024-11-26 23:35:20|79.53|79.13|79.53|79.13|79.54|79.14|79.52|79.12|5
1732664130000|2024-11-26 23:35:30|79.54|79.14|79.49|79.09|79.54|79.14|79.47|79.07|7
1732664140000|2024-11-26 23:35:40|79.48|79.08|79.52|79.12|79.52|79.12|79.48|79.08|4
1732664150000|2024-11-26 23:35:50|79.53|79.13|79.54|79.14|79.56|79.16|79.53|79.13|9
1732664160000|2024-11-26 23:36:00|79.55|79.15|79.62|79.22|79.62|79.22|79.53|79.13|6
1732664170000|2024-11-26 23:36:10|79.63|79.23|79.66|79.26|79.66|79.26|79.61|79.21|11
1732664180000|2024-11-26 23:36:20|79.67|79.27|79.68|79.28|79.68|79.28|79.67|79.27|2
1732664190000|2024-11-26 23:36:30|79.69|79.29|79.75|79.35|79.76|79.36|79.69|79.29|8
1732664200000|2024-11-26 23:36:40|79.74|79.34|79.75|79.35|79.76|79.36|79.74|79.34|8
1732664210000|2024-11-26 23:36:50|79.73|79.33|79.74|79.34|79.74|79.34|79.72|79.32|4
1732664220000|2024-11-26 23:37:00|79.75|79.35|79.75|79.35|79.75|79.35|79.73|79.33|5
1732664230000|2024-11-26 23:37:10|79.74|79.34|79.69|79.29|79.75|79.35|79.69|79.29|8
1732664240000|2024-11-26 23:37:20|79.7|79.3|79.71|79.31|79.71|79.31|79.68|79.28|7
1732664250000|2024-11-26 23:37:30|79.72|79.32|79.76|79.36|79.76|79.36|79.72|79.32|4
1732664260000|2024-11-26 23:37:40|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732664270000|2024-11-26 23:37:50|79.76|79.36|79.76|79.36|79.76|79.36|79.76|79.36|1
1732664280000|2024-11-26 23:38:00|79.75|79.35|79.73|79.33|79.75|79.35|79.72|79.32|4
1732664290000|2024-11-26 23:38:10|79.74|79.34|79.73|79.33|79.74|79.34|79.73|79.33|6
1732664300000|2024-11-26 23:38:20|79.74|79.34|79.75|79.35|79.75|79.35|79.74|79.34|2
1732664310000|2024-11-26 23:38:30|79.76|79.36|79.74|79.34|79.76|79.36|79.74|79.34|3
1732664320000|2024-11-26 23:38:40|79.71|79.31|79.7|79.3|79.71|79.31|79.7|79.3|2
1732664330000|2024-11-26 23:38:50|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732664340000|2024-11-26 23:39:00|79.71|79.31|79.73|79.33|79.73|79.33|79.71|79.31|7
1732664350000|2024-11-26 23:39:10|79.72|79.32|79.73|79.33|79.73|79.33|79.72|79.32|2
1732664370000|2024-11-26 23:39:30|79.72|79.32|79.74|79.34|79.74|79.34|79.72|79.32|5
1732664380000|2024-11-26 23:39:40|79.75|79.35|79.75|79.35|79.76|79.36|79.74|79.34|9
1732664400000|2024-11-26 23:40:00|79.76|79.36|79.75|79.35|79.76|79.36|79.73|79.33|6
1732664410000|2024-11-26 23:40:10|79.74|79.34|79.76|79.36|79.76|79.36|79.73|79.33|6
1732664420000|2024-11-26 23:40:20|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732664430000|2024-11-26 23:40:30|79.78|79.38|79.78|79.38|79.78|79.38|79.78|79.38|1
1732664440000|2024-11-26 23:40:40|79.79|79.39|79.88|79.48|79.88|79.48|79.79|79.39|7
1732664450000|2024-11-26 23:40:50|79.89|79.49|79.89|79.49|79.89|79.49|79.88|79.48|3
1732664460000|2024-11-26 23:41:00|79.9|79.5|79.9|79.5|79.91|79.51|79.9|79.5|3
1732664470000|2024-11-26 23:41:10|79.92|79.52|79.96|79.56|79.96|79.56|79.92|79.52|6
1732664480000|2024-11-26 23:41:20|79.97|79.57|80.01|79.61|80.02|79.62|79.97|79.57|6
1732664500000|2024-11-26 23:41:40|80.03|79.63|79.99|79.59|80.03|79.63|79.99|79.59|5
1732664510000|2024-11-26 23:41:50|79.98|79.58|79.98|79.58|79.98|79.58|79.97|79.57|3
1732664520000|2024-11-26 23:42:00|79.95|79.55|79.9|79.5|79.95|79.55|79.9|79.5|5
1732664530000|2024-11-26 23:42:10|79.91|79.51|79.95|79.55|79.95|79.55|79.9|79.5|8
1732664540000|2024-11-26 23:42:20|79.96|79.56|79.94|79.54|79.96|79.56|79.93|79.53|5
1732664550000|2024-11-26 23:42:30|79.95|79.55|79.94|79.54|79.95|79.55|79.93|79.53|6
1732664560000|2024-11-26 23:42:40|79.92|79.52|79.93|79.53|79.93|79.53|79.92|79.52|2
1732664570000|2024-11-26 23:42:50|79.92|79.52|79.93|79.53|79.93|79.53|79.92|79.52|2
1732664580000|2024-11-26 23:43:00|79.91|79.51|79.91|79.51|79.91|79.51|79.91|79.51|1
1732664590000|2024-11-26 23:43:10|79.9|79.5|79.9|79.5|79.9|79.5|79.9|79.5|1
1732664600000|2024-11-26 23:43:20|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732664610000|2024-11-26 23:43:30|79.91|79.51|79.94|79.54|79.94|79.54|79.91|79.51|8
1732664620000|2024-11-26 23:43:40|79.95|79.55|79.96|79.56|79.98|79.58|79.95|79.55|4
1732664630000|2024-11-26 23:43:50|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732664640000|2024-11-26 23:44:00|79.93|79.53|79.9|79.5|79.93|79.53|79.9|79.5|4
1732664660000|2024-11-26 23:44:20|79.91|79.51|79.91|79.51|79.91|79.51|79.91|79.51|1
1732664670000|2024-11-26 23:44:30|79.9|79.5|79.9|79.5|79.92|79.52|79.9|79.5|5
1732664690000|2024-11-26 23:44:50|79.91|79.51|79.92|79.52|79.92|79.52|79.91|79.51|2
1732664700000|2024-11-26 23:45:00|79.91|79.51|79.85|79.45|79.91|79.51|79.85|79.45|4
1732664710000|2024-11-26 23:45:10|79.79|79.39|79.78|79.38|79.79|79.39|79.77|79.37|7
1732664720000|2024-11-26 23:45:20|79.79|79.39|79.8|79.4|79.81|79.41|79.79|79.39|4
1732664730000|2024-11-26 23:45:30|79.81|79.41|79.82|79.42|79.82|79.42|79.81|79.41|2
1732664740000|2024-11-26 23:45:40|79.8|79.4|79.83|79.43|79.85|79.45|79.8|79.4|5
1732664750000|2024-11-26 23:45:50|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732664760000|2024-11-26 23:46:00|79.83|79.43|79.84|79.44|79.87|79.47|79.82|79.42|9
1732664770000|2024-11-26 23:46:10|79.85|79.45|79.84|79.44|79.86|79.46|79.83|79.43|5
1732664780000|2024-11-26 23:46:20|79.83|79.43|79.83|79.43|79.83|79.43|79.83|79.43|1
1732664790000|2024-11-26 23:46:30|79.81|79.41|79.77|79.37|79.81|79.41|79.77|79.37|9
1732664800000|2024-11-26 23:46:40|79.78|79.38|79.72|79.32|79.79|79.39|79.72|79.32|6
1732664810000|2024-11-26 23:46:50|79.7|79.3|79.66|79.26|79.7|79.3|79.65|79.25|6
1732664820000|2024-11-26 23:47:00|79.65|79.25|79.65|79.25|79.68|79.28|79.64|79.24|14
1732664830000|2024-11-26 23:47:10|79.64|79.24|79.63|79.23|79.65|79.25|79.63|79.23|4
1732664840000|2024-11-26 23:47:20|79.62|79.22|79.55|79.15|79.62|79.22|79.54|79.14|11
1732664850000|2024-11-26 23:47:30|79.53|79.13|79.61|79.21|79.61|79.21|79.53|79.13|15
1732664860000|2024-11-26 23:47:40|79.62|79.22|79.55|79.15|79.62|79.22|79.55|79.15|10
1732664870000|2024-11-26 23:47:50|79.54|79.14|79.51|79.11|79.57|79.17|79.51|79.11|13
1732664880000|2024-11-26 23:48:00|79.5|79.1|79.44|79.04|79.51|79.11|79.42|79.02|13
1732664890000|2024-11-26 23:48:10|79.47|79.07|79.45|79.05|79.47|79.07|79.43|79.03|9
1732664900000|2024-11-26 23:48:20|79.44|79.04|79.53|79.13|79.53|79.13|79.44|79.04|14
1732664910000|2024-11-26 23:48:30|79.54|79.14|79.56|79.16|79.57|79.17|79.52|79.12|12
1732664920000|2024-11-26 23:48:40|79.57|79.17|79.58|79.18|79.58|79.18|79.57|79.17|4
1732664930000|2024-11-26 23:48:50|79.56|79.16|79.54|79.14|79.56|79.16|79.54|79.14|2
1732664940000|2024-11-26 23:49:00|79.53|79.13|79.51|79.11|79.55|79.15|79.51|79.11|9
1732664950000|2024-11-26 23:49:10|79.5|79.1|79.51|79.11|79.51|79.11|79.5|79.1|12
1732664960000|2024-11-26 23:49:20|79.5|79.1|79.52|79.12|79.52|79.12|79.5|79.1|9
1732664970000|2024-11-26 23:49:30|79.53|79.13|79.56|79.16|79.58|79.18|79.53|79.13|7
1732664980000|2024-11-26 23:49:40|79.57|79.17|79.51|79.11|79.57|79.17|79.51|79.11|4
1732664990000|2024-11-26 23:49:50|79.52|79.12|79.49|79.09|79.52|79.12|79.49|79.09|8
1732665000000|2024-11-26 23:50:00|79.48|79.08|79.51|79.11|79.51|79.11|79.47|79.07|7
1732665010000|2024-11-26 23:50:10|79.53|79.13|79.43|79.03|79.53|79.13|79.43|79.03|6
1732665020000|2024-11-26 23:50:20|79.44|79.04|79.45|79.05|79.46|79.06|79.44|79.04|8
1732665030000|2024-11-26 23:50:30|79.44|79.04|79.46|79.06|79.47|79.07|79.44|79.04|4
1732665040000|2024-11-26 23:50:40|79.45|79.05|79.49|79.09|79.49|79.09|79.45|79.05|8
1732665050000|2024-11-26 23:50:50|79.5|79.1|79.5|79.1|79.51|79.11|79.49|79.09|5
1732665060000|2024-11-26 23:51:00|79.49|79.09|79.5|79.1|79.51|79.11|79.48|79.08|6
1732665070000|2024-11-26 23:51:10|79.51|79.11|79.6|79.2|79.6|79.2|79.51|79.11|7
1732665080000|2024-11-26 23:51:20|79.62|79.22|79.61|79.21|79.62|79.22|79.61|79.21|2
1732665090000|2024-11-26 23:51:30|79.64|79.24|79.69|79.29|79.69|79.29|79.64|79.24|9
1732665100000|2024-11-26 23:51:40|79.68|79.28|79.68|79.28|79.69|79.29|79.68|79.28|3
1732665110000|2024-11-26 23:51:50|79.69|79.29|79.57|79.17|79.69|79.29|79.56|79.16|10
1732665120000|2024-11-26 23:52:00|79.58|79.18|79.54|79.14|79.58|79.18|79.54|79.14|6
1732665130000|2024-11-26 23:52:10|79.55|79.15|79.55|79.15|79.56|79.16|79.5|79.1|10
1732665140000|2024-11-26 23:52:20|79.56|79.16|79.59|79.19|79.6|79.2|79.53|79.13|9
1732665150000|2024-11-26 23:52:30|79.6|79.2|79.6|79.2|79.6|79.2|79.57|79.17|6
1732665160000|2024-11-26 23:52:40|79.61|79.21|79.64|79.24|79.64|79.24|79.61|79.21|3
1732665170000|2024-11-26 23:52:50|79.65|79.25|79.67|79.27|79.67|79.27|79.65|79.25|2
1732665180000|2024-11-26 23:53:00|79.68|79.28|79.71|79.31|79.71|79.31|79.68|79.28|6
1732665190000|2024-11-26 23:53:10|79.72|79.32|79.74|79.34|79.75|79.35|79.72|79.32|7
1732665200000|2024-11-26 23:53:20|79.75|79.35|79.73|79.33|79.75|79.35|79.73|79.33|5
1732665210000|2024-11-26 23:53:30|79.75|79.35|79.79|79.39|79.79|79.39|79.75|79.35|5
1732665220000|2024-11-26 23:53:40|79.8|79.4|79.82|79.42|79.83|79.43|79.8|79.4|4
1732665230000|2024-11-26 23:53:50|79.83|79.43|79.85|79.45|79.86|79.46|79.83|79.43|11
1732665240000|2024-11-26 23:54:00|79.84|79.44|79.82|79.42|79.86|79.46|79.82|79.42|7
1732665250000|2024-11-26 23:54:10|79.81|79.41|79.78|79.38|79.81|79.41|79.76|79.36|6
1732665260000|2024-11-26 23:54:20|79.77|79.37|79.8|79.4|79.8|79.4|79.77|79.37|4
1732665270000|2024-11-26 23:54:30|79.81|79.41|79.81|79.41|79.83|79.43|79.8|79.4|6
1732665280000|2024-11-26 23:54:40|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732665290000|2024-11-26 23:54:50|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732665300000|2024-11-26 23:55:00|79.81|79.41|79.85|79.45|79.85|79.45|79.81|79.41|9
1732665310000|2024-11-26 23:55:10|79.84|79.44|79.92|79.52|79.92|79.52|79.84|79.44|10
1732665320000|2024-11-26 23:55:20|79.91|79.51|79.9|79.5|79.91|79.51|79.9|79.5|2
1732665330000|2024-11-26 23:55:30|79.91|79.51|79.88|79.48|79.91|79.51|79.88|79.48|5
1732665340000|2024-11-26 23:55:40|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|4
1732665350000|2024-11-26 23:55:50|79.87|79.47|79.87|79.47|79.87|79.47|79.86|79.46|3
1732665360000|2024-11-26 23:56:00|79.89|79.49|79.87|79.47|79.89|79.49|79.87|79.47|3
1732665370000|2024-11-26 23:56:10|79.85|79.45|79.86|79.46|79.87|79.47|79.85|79.45|5
1732665380000|2024-11-26 23:56:20|79.87|79.47|79.88|79.48|79.88|79.48|79.87|79.47|2
1732665390000|2024-11-26 23:56:30|79.89|79.49|79.89|79.49|79.89|79.49|79.88|79.48|3
1732665400000|2024-11-26 23:56:40|79.9|79.5|79.9|79.5|79.91|79.51|79.9|79.5|5
1732665410000|2024-11-26 23:56:50|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732665420000|2024-11-26 23:57:00|79.89|79.49|79.99|79.59|79.99|79.59|79.89|79.49|9
1732665430000|2024-11-26 23:57:10|80|79.6|80.01|79.61|80.01|79.61|80|79.6|2
1732665440000|2024-11-26 23:57:20|80.02|79.62|80.03|79.63|80.03|79.63|80.02|79.62|4
1732665450000|2024-11-26 23:57:30|80.02|79.62|80.04|79.64|80.04|79.64|80.02|79.62|3
1732665460000|2024-11-26 23:57:40|80.05|79.65|80.06|79.66|80.06|79.66|80.03|79.63|7
1732665470000|2024-11-26 23:57:50|80.07|79.67|79.99|79.59|80.08|79.68|79.99|79.59|8
1732665480000|2024-11-26 23:58:00|79.98|79.58|79.96|79.56|79.98|79.58|79.96|79.56|3
1732665490000|2024-11-26 23:58:10|79.95|79.55|79.96|79.56|79.97|79.57|79.95|79.55|6
1732665500000|2024-11-26 23:58:20|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732665510000|2024-11-26 23:58:30|79.92|79.52|79.93|79.53|79.94|79.54|79.92|79.52|6
1732665520000|2024-11-26 23:58:40|79.94|79.54|79.92|79.52|79.94|79.54|79.92|79.52|3
1732665530000|2024-11-26 23:58:50|79.91|79.51|79.9|79.5|79.91|79.51|79.9|79.5|2
1732665540000|2024-11-26 23:59:00|79.91|79.51|79.9|79.5|79.91|79.51|79.89|79.49|6
1732665550000|2024-11-26 23:59:10|79.91|79.51|79.88|79.48|79.91|79.51|79.88|79.48|10
1732665560000|2024-11-26 23:59:20|79.85|79.45|79.81|79.41|79.85|79.45|79.8|79.4|6
1732665570000|2024-11-26 23:59:30|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732665580000|2024-11-26 23:59:40|79.79|79.39|79.86|79.46|79.87|79.47|79.79|79.39|7
1732665590000|2024-11-26 23:59:50|79.85|79.45|79.82|79.42|79.85|79.45|79.82|79.42|3
1732665600000|2024-11-27 00:00:00|79.83|79.43|79.75|79.35|79.83|79.43|79.75|79.35|5
1732665610000|2024-11-27 00:00:10|79.71|79.31|79.61|79.21|79.71|79.31|79.61|79.21|12
1732665620000|2024-11-27 00:00:20|79.62|79.22|79.65|79.25|79.65|79.25|79.59|79.19|14
1732665630000|2024-11-27 00:00:30|79.63|79.23|79.51|79.11|79.63|79.23|79.48|79.08|10
1732665640000|2024-11-27 00:00:40|79.52|79.12|79.38|78.98|79.55|79.15|79.36|78.96|17
1732665650000|2024-11-27 00:00:50|79.39|78.99|79.34|78.94|79.49|79.09|79.34|78.94|13
1732665660000|2024-11-27 00:01:00|79.29|78.89|79.41|79.01|79.41|79.01|79.26|78.86|17
1732665670000|2024-11-27 00:01:10|79.4|79|79.37|78.97|79.4|79|79.2|78.8|17
1732665680000|2024-11-27 00:01:20|79.38|78.98|79.19|78.79|79.38|78.98|79.15|78.75|12
1732665690000|2024-11-27 00:01:30|79.18|78.78|79.17|78.77|79.18|78.78|79.15|78.75|9
1732665700000|2024-11-27 00:01:40|79.18|78.78|79.26|78.86|79.27|78.87|79.18|78.78|10
1732665710000|2024-11-27 00:01:50|79.25|78.85|79.17|78.77|79.25|78.85|79.17|78.77|9
1732665720000|2024-11-27 00:02:00|79.18|78.78|79.19|78.79|79.24|78.84|79.18|78.78|11
1732665730000|2024-11-27 00:02:10|79.17|78.77|79.17|78.77|79.26|78.86|79.14|78.74|13
1732665740000|2024-11-27 00:02:20|79.16|78.76|79.19|78.79|79.19|78.79|79.16|78.76|8
1732665750000|2024-11-27 00:02:30|79.17|78.77|79.3|78.9|79.3|78.9|79.1|78.7|15
1732665760000|2024-11-27 00:02:40|79.31|78.91|79.28|78.88|79.31|78.91|79.28|78.88|7
1732665770000|2024-11-27 00:02:50|79.26|78.86|79.17|78.77|79.27|78.87|79.17|78.77|10
1732665780000|2024-11-27 00:03:00|79.18|78.78|79.21|78.81|79.26|78.86|79.18|78.78|13
1732665790000|2024-11-27 00:03:10|79.16|78.76|79.09|78.69|79.16|78.76|79.07|78.67|7
1732665800000|2024-11-27 00:03:20|79.06|78.66|79.06|78.66|79.06|78.66|79.01|78.61|7
1732665810000|2024-11-27 00:03:30|79.09|78.69|79.13|78.73|79.16|78.76|79.09|78.69|13
1732665820000|2024-11-27 00:03:40|79.12|78.72|79.13|78.73|79.14|78.74|79.1|78.7|6
1732665830000|2024-11-27 00:03:50|79.14|78.74|79.13|78.73|79.17|78.77|79.12|78.72|7
1732665840000|2024-11-27 00:04:00|79.12|78.72|78.98|78.58|79.12|78.72|78.94|78.54|11
1732665850000|2024-11-27 00:04:10|78.97|78.57|78.9|78.5|78.97|78.57|78.88|78.48|11
1732665860000|2024-11-27 00:04:20|78.91|78.51|78.87|78.47|78.91|78.51|78.87|78.47|6
1732665870000|2024-11-27 00:04:30|78.84|78.44|78.91|78.51|78.91|78.51|78.83|78.43|10
1732665880000|2024-11-27 00:04:40|78.94|78.54|78.97|78.57|79|78.6|78.94|78.54|10
1732665890000|2024-11-27 00:04:50|78.98|78.58|78.99|78.59|78.99|78.59|78.98|78.58|6
1732665900000|2024-11-27 00:05:00|79|78.6|78.95|78.55|79|78.6|78.95|78.55|5
1732665910000|2024-11-27 00:05:10|78.96|78.56|78.96|78.56|79.01|78.61|78.93|78.53|11
1732665920000|2024-11-27 00:05:20|78.98|78.58|79|78.6|79.07|78.67|78.98|78.58|14
1732665930000|2024-11-27 00:05:30|78.99|78.59|79.16|78.76|79.16|78.76|78.99|78.59|13
1732665940000|2024-11-27 00:05:40|79.17|78.77|79.28|78.88|79.28|78.88|79.17|78.77|8
1732665950000|2024-11-27 00:05:50|79.29|78.89|79.46|79.06|79.46|79.06|79.29|78.89|12
1732665960000|2024-11-27 00:06:00|79.47|79.07|79.37|78.97|79.51|79.11|79.37|78.97|11
1732665970000|2024-11-27 00:06:10|79.36|78.96|79.48|79.08|79.54|79.14|79.33|78.93|20
1732665980000|2024-11-27 00:06:20|79.49|79.09|79.32|78.92|79.55|79.15|79.31|78.91|16
1732665990000|2024-11-27 00:06:30|79.33|78.93|79.39|78.99|79.39|78.99|79.32|78.92|13
1732666000000|2024-11-27 00:06:40|79.41|79.01|79.58|79.18|79.58|79.18|79.41|79.01|13
1732666010000|2024-11-27 00:06:50|79.63|79.23|79.69|79.29|79.69|79.29|79.6|79.2|13
1732666020000|2024-11-27 00:07:00|79.67|79.27|79.66|79.26|79.78|79.38|79.65|79.25|22
1732666030000|2024-11-27 00:07:10|79.65|79.25|79.69|79.29|79.69|79.29|79.65|79.25|10
1732666040000|2024-11-27 00:07:20|79.7|79.3|79.74|79.34|79.79|79.39|79.68|79.28|11
1732666050000|2024-11-27 00:07:30|79.72|79.32|79.6|79.2|79.72|79.32|79.59|79.19|17
1732666060000|2024-11-27 00:07:40|79.61|79.21|79.62|79.22|79.69|79.29|79.61|79.21|17
1732666070000|2024-11-27 00:07:50|79.63|79.23|79.68|79.28|79.68|79.28|79.61|79.21|15
1732666080000|2024-11-27 00:08:00|79.69|79.29|79.76|79.36|79.76|79.36|79.69|79.29|12
1732666090000|2024-11-27 00:08:10|79.73|79.33|79.7|79.3|79.73|79.33|79.7|79.3|2
1732666100000|2024-11-27 00:08:20|79.68|79.28|79.61|79.21|79.68|79.28|79.61|79.21|13
1732666110000|2024-11-27 00:08:30|79.59|79.19|79.71|79.31|79.71|79.31|79.59|79.19|8
1732666120000|2024-11-27 00:08:40|79.69|79.29|79.67|79.27|79.69|79.29|79.62|79.22|8
1732666130000|2024-11-27 00:08:50|79.68|79.28|79.62|79.22|79.68|79.28|79.62|79.22|3
1732666140000|2024-11-27 00:09:00|79.61|79.21|79.69|79.29|79.69|79.29|79.59|79.19|9
1732666150000|2024-11-27 00:09:10|79.68|79.28|79.68|79.28|79.69|79.29|79.67|79.27|5
1732666160000|2024-11-27 00:09:20|79.67|79.27|79.81|79.41|79.81|79.41|79.67|79.27|10
1732666170000|2024-11-27 00:09:30|79.79|79.39|79.84|79.44|79.85|79.45|79.79|79.39|8
1732666180000|2024-11-27 00:09:40|79.85|79.45|79.86|79.46|79.88|79.48|79.81|79.41|12
1732666190000|2024-11-27 00:09:50|79.87|79.47|79.89|79.49|79.89|79.49|79.87|79.47|4
1732666200000|2024-11-27 00:10:00|79.9|79.5|79.84|79.44|79.91|79.51|79.78|79.38|12
1732666210000|2024-11-27 00:10:10|79.87|79.47|79.97|79.57|79.98|79.58|79.87|79.47|12
1732666220000|2024-11-27 00:10:20|79.98|79.58|80.08|79.68|80.08|79.68|79.98|79.58|14
1732666230000|2024-11-27 00:10:30|80.1|79.7|80.14|79.74|80.15|79.75|80.1|79.7|9
1732666240000|2024-11-27 00:10:40|80.13|79.73|80.16|79.76|80.18|79.78|80.07|79.67|16
1732666250000|2024-11-27 00:10:50|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|10
1732666260000|2024-11-27 00:11:00|80.19|79.79|80.22|79.82|80.22|79.82|80.12|79.72|13
1732666270000|2024-11-27 00:11:10|80.21|79.81|80.17|79.77|80.21|79.81|80.15|79.75|8
1732666280000|2024-11-27 00:11:20|80.18|79.78|80.18|79.78|80.18|79.78|80.15|79.75|8
1732666290000|2024-11-27 00:11:30|80.19|79.79|80.22|79.82|80.24|79.84|80.19|79.79|7
1732666300000|2024-11-27 00:11:40|80.23|79.83|80.18|79.78|80.28|79.88|80.18|79.78|9
1732666310000|2024-11-27 00:11:50|80.19|79.79|80.16|79.76|80.2|79.8|80.15|79.75|9
1732666320000|2024-11-27 00:12:00|80.15|79.75|80.06|79.66|80.16|79.76|80.05|79.65|12
1732666330000|2024-11-27 00:12:10|80.05|79.65|79.97|79.57|80.05|79.65|79.93|79.53|19
1732666340000|2024-11-27 00:12:20|79.96|79.56|79.99|79.59|80.02|79.62|79.96|79.56|14
1732666350000|2024-11-27 00:12:30|79.98|79.58|80.06|79.66|80.06|79.66|79.98|79.58|13
1732666360000|2024-11-27 00:12:40|80.05|79.65|80.06|79.66|80.07|79.67|80.02|79.62|11
1732666370000|2024-11-27 00:12:50|80.07|79.67|80|79.6|80.08|79.68|80|79.6|7
1732666380000|2024-11-27 00:13:00|80.01|79.61|80.19|79.79|80.19|79.79|80|79.6|16
1732666390000|2024-11-27 00:13:10|80.22|79.82|80.25|79.85|80.26|79.86|80.19|79.79|16
1732666400000|2024-11-27 00:13:20|80.28|79.88|80.3|79.9|80.31|79.91|80.27|79.87|10
1732666410000|2024-11-27 00:13:30|80.29|79.89|80.28|79.88|80.31|79.91|80.28|79.88|9
1732666420000|2024-11-27 00:13:40|80.26|79.86|80.28|79.88|80.28|79.88|80.22|79.82|16
1732666430000|2024-11-27 00:13:50|80.27|79.87|80.27|79.87|80.3|79.9|80.27|79.87|14
1732666440000|2024-11-27 00:14:00|80.28|79.88|80.25|79.85|80.28|79.88|80.21|79.81|14
1732666450000|2024-11-27 00:14:10|80.22|79.82|80.11|79.71|80.22|79.82|80.11|79.71|7
1732666460000|2024-11-27 00:14:20|80.08|79.68|80.1|79.7|80.1|79.7|80.07|79.67|8
1732666470000|2024-11-27 00:14:30|80.11|79.71|80.19|79.79|80.2|79.8|80.11|79.71|10
1732666480000|2024-11-27 00:14:40|80.2|79.8|80.25|79.85|80.26|79.86|80.19|79.79|9
1732666490000|2024-11-27 00:14:50|80.22|79.82|80.27|79.87|80.29|79.89|80.22|79.82|10
1732666500000|2024-11-27 00:15:00|80.26|79.86|80.15|79.75|80.28|79.88|80.12|79.72|13
1732666510000|2024-11-27 00:15:10|80.14|79.74|80.19|79.79|80.19|79.79|80.12|79.72|18
1732666520000|2024-11-27 00:15:20|80.2|79.8|80.29|79.89|80.29|79.89|80.2|79.8|16
1732666530000|2024-11-27 00:15:30|80.28|79.88|80.32|79.92|80.35|79.95|80.28|79.88|12
1732666540000|2024-11-27 00:15:40|80.35|79.95|80.34|79.94|80.37|79.97|80.34|79.94|9
1732666550000|2024-11-27 00:15:50|80.31|79.91|80.42|80.02|80.42|80.02|80.3|79.9|16
1732666560000|2024-11-27 00:16:00|80.4|80|80.39|79.99|80.4|80|80.36|79.96|11
1732666570000|2024-11-27 00:16:10|80.38|79.98|80.32|79.92|80.38|79.98|80.31|79.91|8
1732666580000|2024-11-27 00:16:20|80.34|79.94|80.33|79.93|80.36|79.96|80.31|79.91|11
1732666590000|2024-11-27 00:16:30|80.31|79.91|80.3|79.9|80.31|79.91|80.26|79.86|7
1732666600000|2024-11-27 00:16:40|80.31|79.91|80.19|79.79|80.32|79.92|80.18|79.78|13
1732666610000|2024-11-27 00:16:50|80.18|79.78|80.19|79.79|80.19|79.79|80.11|79.71|15
1732666620000|2024-11-27 00:17:00|80.16|79.76|80.26|79.86|80.26|79.86|80.15|79.75|16
1732666630000|2024-11-27 00:17:10|80.27|79.87|80.23|79.83|80.29|79.89|80.21|79.81|13
1732666640000|2024-11-27 00:17:20|80.22|79.82|80.1|79.7|80.22|79.82|80.1|79.7|8
1732666650000|2024-11-27 00:17:30|80.11|79.71|80.17|79.77|80.18|79.78|80.11|79.71|13
1732666660000|2024-11-27 00:17:40|80.16|79.76|80.09|79.69|80.16|79.76|80.07|79.67|7
1732666670000|2024-11-27 00:17:50|80.08|79.68|80.04|79.64|80.08|79.68|80.01|79.61|8
1732666680000|2024-11-27 00:18:00|80.03|79.63|80.01|79.61|80.03|79.63|79.98|79.58|9
1732666690000|2024-11-27 00:18:10|80.02|79.62|80.09|79.69|80.09|79.69|80.02|79.62|9
1732666700000|2024-11-27 00:18:20|80.06|79.66|79.91|79.51|80.06|79.66|79.9|79.5|9
1732666710000|2024-11-27 00:18:30|79.9|79.5|79.84|79.44|79.9|79.5|79.84|79.44|4
1732666720000|2024-11-27 00:18:40|79.85|79.45|79.8|79.4|79.85|79.45|79.76|79.36|8
1732666730000|2024-11-27 00:18:50|79.79|79.39|79.68|79.28|79.8|79.4|79.68|79.28|10
1732666740000|2024-11-27 00:19:00|79.67|79.27|79.82|79.42|79.82|79.42|79.66|79.26|22
1732666750000|2024-11-27 00:19:10|79.85|79.45|79.88|79.48|79.91|79.51|79.84|79.44|9
1732666760000|2024-11-27 00:19:20|79.9|79.5|79.88|79.48|79.93|79.53|79.88|79.48|13
1732666770000|2024-11-27 00:19:30|79.89|79.49|79.96|79.56|79.96|79.56|79.89|79.49|11
1732666780000|2024-11-27 00:19:40|79.97|79.57|79.96|79.56|79.98|79.58|79.96|79.56|5
1732666790000|2024-11-27 00:19:50|79.95|79.55|79.95|79.55|79.95|79.55|79.93|79.53|3
1732666800000|2024-11-27 00:20:00|79.96|79.56|79.95|79.55|79.96|79.56|79.88|79.48|11
1732666810000|2024-11-27 00:20:10|79.97|79.57|79.98|79.58|80.02|79.62|79.97|79.57|9
1732666820000|2024-11-27 00:20:20|79.97|79.57|79.96|79.56|79.98|79.58|79.95|79.55|13
1732666830000|2024-11-27 00:20:30|79.89|79.49|79.84|79.44|79.89|79.49|79.84|79.44|7
1732666840000|2024-11-27 00:20:40|79.85|79.45|79.81|79.41|79.85|79.45|79.81|79.41|4
1732666850000|2024-11-27 00:20:50|79.79|79.39|79.76|79.36|79.79|79.39|79.76|79.36|3
1732666860000|2024-11-27 00:21:00|79.73|79.33|79.87|79.47|79.88|79.48|79.71|79.31|18
1732666870000|2024-11-27 00:21:10|79.85|79.45|79.83|79.43|79.9|79.5|79.83|79.43|11
1732666880000|2024-11-27 00:21:20|79.84|79.44|79.78|79.38|79.84|79.44|79.76|79.36|12
1732666890000|2024-11-27 00:21:30|79.77|79.37|79.68|79.28|79.77|79.37|79.68|79.28|9
1732666900000|2024-11-27 00:21:40|79.69|79.29|79.76|79.36|79.78|79.38|79.69|79.29|19
1732666910000|2024-11-27 00:21:50|79.77|79.37|79.75|79.35|79.77|79.37|79.75|79.35|5
1732666920000|2024-11-27 00:22:00|79.72|79.32|79.77|79.37|79.78|79.38|79.72|79.32|16
1732666930000|2024-11-27 00:22:10|79.78|79.38|79.69|79.29|79.78|79.38|79.68|79.28|7
1732666940000|2024-11-27 00:22:20|79.7|79.3|79.82|79.42|79.82|79.42|79.7|79.3|14
1732666950000|2024-11-27 00:22:30|79.83|79.43|79.85|79.45|79.86|79.46|79.81|79.41|10
1732666960000|2024-11-27 00:22:40|79.86|79.46|79.92|79.52|79.92|79.52|79.86|79.46|5
1732666970000|2024-11-27 00:22:50|79.93|79.53|79.95|79.55|79.96|79.56|79.92|79.52|9
1732666980000|2024-11-27 00:23:00|79.96|79.56|80.05|79.65|80.05|79.65|79.96|79.56|16
1732666990000|2024-11-27 00:23:10|80.07|79.67|80.07|79.67|80.09|79.69|80.03|79.63|11
1732667000000|2024-11-27 00:23:20|80.06|79.66|80.07|79.67|80.07|79.67|80.03|79.63|10
1732667010000|2024-11-27 00:23:30|80.06|79.66|80.05|79.65|80.08|79.68|80.05|79.65|6
1732667020000|2024-11-27 00:23:40|80.01|79.61|80.01|79.61|80.02|79.62|79.98|79.58|9
1732667030000|2024-11-27 00:23:50|79.95|79.55|79.91|79.51|79.95|79.55|79.91|79.51|8
1732667040000|2024-11-27 00:24:00|79.9|79.5|79.85|79.45|79.9|79.5|79.85|79.45|5
1732667050000|2024-11-27 00:24:10|79.86|79.46|79.83|79.43|79.9|79.5|79.83|79.43|12
1732667060000|2024-11-27 00:24:20|79.84|79.44|79.79|79.39|79.84|79.44|79.79|79.39|5
1732667070000|2024-11-27 00:24:30|79.72|79.32|79.65|79.25|79.72|79.32|79.62|79.22|8
1732667080000|2024-11-27 00:24:40|79.67|79.27|79.63|79.23|79.69|79.29|79.63|79.23|10
1732667090000|2024-11-27 00:24:50|79.61|79.21|79.69|79.29|79.69|79.29|79.6|79.2|13
1732667100000|2024-11-27 00:25:00|79.7|79.3|79.8|79.4|79.82|79.42|79.69|79.29|22
1732667110000|2024-11-27 00:25:10|79.79|79.39|79.76|79.36|79.82|79.42|79.74|79.34|19
1732667120000|2024-11-27 00:25:20|79.72|79.32|79.69|79.29|79.73|79.33|79.69|79.29|7
1732667130000|2024-11-27 00:25:30|79.67|79.27|79.67|79.27|79.67|79.27|79.64|79.24|15
1732667140000|2024-11-27 00:25:40|79.62|79.22|79.64|79.24|79.65|79.25|79.62|79.22|7
1732667150000|2024-11-27 00:25:50|79.65|79.25|79.61|79.21|79.65|79.25|79.61|79.21|9
1732667160000|2024-11-27 00:26:00|79.62|79.22|79.6|79.2|79.66|79.26|79.56|79.16|12
1732667170000|2024-11-27 00:26:10|79.62|79.22|79.61|79.21|79.67|79.27|79.61|79.21|13
1732667180000|2024-11-27 00:26:20|79.62|79.22|79.62|79.22|79.63|79.23|79.62|79.22|3
1732667190000|2024-11-27 00:26:30|79.61|79.21|79.59|79.19|79.61|79.21|79.57|79.17|14
1732667200000|2024-11-27 00:26:40|79.6|79.2|79.58|79.18|79.62|79.22|79.58|79.18|9
1732667210000|2024-11-27 00:26:50|79.57|79.17|79.57|79.17|79.58|79.18|79.53|79.13|23
1732667220000|2024-11-27 00:27:00|79.58|79.18|79.69|79.29|79.69|79.29|79.58|79.18|11
1732667230000|2024-11-27 00:27:10|79.7|79.3|79.69|79.29|79.72|79.32|79.68|79.28|11
1732667240000|2024-11-27 00:27:20|79.7|79.3|79.65|79.25|79.7|79.3|79.62|79.22|15
1732667250000|2024-11-27 00:27:30|79.68|79.28|79.66|79.26|79.7|79.3|79.66|79.26|11
1732667260000|2024-11-27 00:27:40|79.65|79.25|79.64|79.24|79.67|79.27|79.64|79.24|10
1732667270000|2024-11-27 00:27:50|79.63|79.23|79.62|79.22|79.63|79.23|79.57|79.17|15
1732667280000|2024-11-27 00:28:00|79.64|79.24|79.72|79.32|79.78|79.38|79.64|79.24|17
1732667290000|2024-11-27 00:28:10|79.7|79.3|79.68|79.28|79.7|79.3|79.68|79.28|3
1732667300000|2024-11-27 00:28:20|79.67|79.27|79.63|79.23|79.67|79.27|79.6|79.2|10
1732667310000|2024-11-27 00:28:30|79.62|79.22|79.62|79.22|79.66|79.26|79.61|79.21|5
1732667320000|2024-11-27 00:28:40|79.61|79.21|79.68|79.28|79.68|79.28|79.61|79.21|8
1732667330000|2024-11-27 00:28:50|79.67|79.27|79.63|79.23|79.67|79.27|79.62|79.22|7
1732667340000|2024-11-27 00:29:00|79.62|79.22|79.62|79.22|79.66|79.26|79.62|79.22|11
1732667350000|2024-11-27 00:29:10|79.61|79.21|79.57|79.17|79.62|79.22|79.57|79.17|8
1732667360000|2024-11-27 00:29:20|79.55|79.15|79.49|79.09|79.55|79.15|79.48|79.08|14
1732667370000|2024-11-27 00:29:30|79.5|79.1|79.5|79.1|79.55|79.15|79.5|79.1|14
1732667380000|2024-11-27 00:29:40|79.51|79.11|79.47|79.07|79.51|79.11|79.47|79.07|5
1732667390000|2024-11-27 00:29:50|79.46|79.06|79.46|79.06|79.48|79.08|79.45|79.05|12
1732667400000|2024-11-27 00:30:00|79.47|79.07|79.49|79.09|79.54|79.14|79.47|79.07|13
1732667410000|2024-11-27 00:30:10|79.5|79.1|79.45|79.05|79.5|79.1|79.45|79.05|18
1732667420000|2024-11-27 00:30:20|79.44|79.04|79.45|79.05|79.47|79.07|79.43|79.03|13
1732667430000|2024-11-27 00:30:30|79.44|79.04|79.3|78.9|79.44|79.04|79.3|78.9|10
1732667440000|2024-11-27 00:30:40|79.31|78.91|79.25|78.85|79.33|78.93|79.24|78.84|14
1732667450000|2024-11-27 00:30:50|79.24|78.84|79.13|78.73|79.24|78.84|79.12|78.72|8
1732667460000|2024-11-27 00:31:00|79.11|78.71|79.06|78.66|79.11|78.71|79.06|78.66|8
1732667470000|2024-11-27 00:31:10|79.01|78.61|79|78.6|79.01|78.61|78.97|78.57|14
1732667480000|2024-11-27 00:31:20|79.01|78.61|78.93|78.53|79.01|78.61|78.92|78.52|6
1732667490000|2024-11-27 00:31:30|78.95|78.55|78.95|78.55|78.98|78.58|78.92|78.52|14
1732667500000|2024-11-27 00:31:40|78.93|78.53|78.88|78.48|78.93|78.53|78.87|78.47|6
1732667510000|2024-11-27 00:31:50|78.89|78.49|78.81|78.41|78.89|78.49|78.81|78.41|7
1732667520000|2024-11-27 00:32:00|78.82|78.42|78.76|78.36|78.85|78.45|78.75|78.35|13
1732667530000|2024-11-27 00:32:10|78.75|78.35|78.7|78.3|78.75|78.35|78.7|78.3|4
1732667540000|2024-11-27 00:32:20|78.71|78.31|78.73|78.33|78.75|78.35|78.69|78.29|8
1732667550000|2024-11-27 00:32:30|78.72|78.32|78.6|78.2|78.72|78.32|78.6|78.2|10
1732667560000|2024-11-27 00:32:40|78.61|78.21|78.56|78.16|78.63|78.23|78.55|78.15|13
1732667570000|2024-11-27 00:32:50|78.55|78.15|78.52|78.12|78.55|78.15|78.49|78.09|9
1732667580000|2024-11-27 00:33:00|78.53|78.13|78.52|78.12|78.59|78.19|78.52|78.12|13
1732667590000|2024-11-27 00:33:10|78.53|78.13|78.58|78.18|78.58|78.18|78.5|78.1|15
1732667600000|2024-11-27 00:33:20|78.59|78.19|78.64|78.24|78.65|78.25|78.59|78.19|12
1732667610000|2024-11-27 00:33:30|78.68|78.28|78.77|78.37|78.78|78.38|78.63|78.23|16
1732667620000|2024-11-27 00:33:40|78.78|78.38|78.73|78.33|78.8|78.4|78.73|78.33|16
1732667630000|2024-11-27 00:33:50|78.74|78.34|78.73|78.33|78.78|78.38|78.73|78.33|7
1732667640000|2024-11-27 00:34:00|78.74|78.34|78.76|78.36|78.88|78.48|78.74|78.34|22
1732667650000|2024-11-27 00:34:10|78.71|78.31|78.61|78.21|78.73|78.33|78.61|78.21|14
1732667660000|2024-11-27 00:34:20|78.6|78.2|78.51|78.11|78.6|78.2|78.51|78.11|11
1732667670000|2024-11-27 00:34:30|78.52|78.12|78.57|78.17|78.59|78.19|78.5|78.1|12
1732667680000|2024-11-27 00:34:40|78.58|78.18|78.66|78.26|78.66|78.26|78.58|78.18|6
1732667690000|2024-11-27 00:34:50|78.64|78.24|78.64|78.24|78.65|78.25|78.62|78.22|12
1732667700000|2024-11-27 00:35:00|78.65|78.25|78.67|78.27|78.7|78.3|78.6|78.2|20
1732667710000|2024-11-27 00:35:10|78.72|78.32|78.78|78.38|78.84|78.44|78.72|78.32|21
1732667720000|2024-11-27 00:35:20|78.75|78.35|78.7|78.3|78.76|78.36|78.69|78.29|16
1732667730000|2024-11-27 00:35:30|78.69|78.29|78.56|78.16|78.69|78.29|78.56|78.16|9
1732667740000|2024-11-27 00:35:40|78.54|78.14|78.58|78.18|78.58|78.18|78.54|78.14|13
1732667750000|2024-11-27 00:35:50|78.59|78.19|78.57|78.17|78.61|78.21|78.56|78.16|6
1732667760000|2024-11-27 00:36:00|78.58|78.18|78.7|78.3|78.7|78.3|78.58|78.18|10
1732667770000|2024-11-27 00:36:10|78.66|78.26|78.73|78.33|78.73|78.33|78.57|78.17|19
1732667780000|2024-11-27 00:36:20|78.74|78.34|78.62|78.22|78.77|78.37|78.61|78.21|15
1732667790000|2024-11-27 00:36:30|78.61|78.21|78.5|78.1|78.63|78.23|78.5|78.1|6
1732667800000|2024-11-27 00:36:40|78.51|78.11|78.66|78.26|78.66|78.26|78.51|78.11|13
1732667810000|2024-11-27 00:36:50|78.67|78.27|78.6|78.2|78.67|78.27|78.58|78.18|12
1732667820000|2024-11-27 00:37:00|78.56|78.16|78.49|78.09|78.56|78.16|78.48|78.08|8
1732667830000|2024-11-27 00:37:10|78.44|78.04|78.43|78.03|78.47|78.07|78.43|78.03|6
1732667840000|2024-11-27 00:37:20|78.46|78.06|78.47|78.07|78.49|78.09|78.41|78.01|10
1732667850000|2024-11-27 00:37:30|78.46|78.06|78.45|78.05|78.46|78.06|78.4|78|6
1732667860000|2024-11-27 00:37:40|78.46|78.06|78.47|78.07|78.48|78.08|78.45|78.05|7
1732667870000|2024-11-27 00:37:50|78.42|78.02|78.44|78.04|78.47|78.07|78.42|78.02|8
1732667880000|2024-11-27 00:38:00|78.43|78.03|78.42|78.02|78.51|78.11|78.41|78.01|12
1732667890000|2024-11-27 00:38:10|78.43|78.03|78.41|78.01|78.46|78.06|78.4|78|10
1732667900000|2024-11-27 00:38:20|78.42|78.02|78.4|78|78.46|78.06|78.4|78|6
1732667910000|2024-11-27 00:38:30|78.38|77.98|78.41|78.01|78.41|78.01|78.38|77.98|3
1732667920000|2024-11-27 00:38:40|78.4|78|78.4|78|78.4|78|78.4|78|1
1732667930000|2024-11-27 00:38:50|78.43|78.03|78.42|78.02|78.45|78.05|78.41|78.01|5
1732667940000|2024-11-27 00:39:00|78.44|78.04|78.37|77.97|78.45|78.05|78.37|77.97|6
1732667950000|2024-11-27 00:39:10|78.38|77.98|78.38|77.98|78.41|78.01|78.38|77.98|4
1732667970000|2024-11-27 00:39:30|78.36|77.96|78.35|77.95|78.37|77.97|78.35|77.95|4
1732667980000|2024-11-27 00:39:40|78.36|77.96|78.38|77.98|78.39|77.99|78.36|77.96|7
1732667990000|2024-11-27 00:39:50|78.32|77.92|78.3|77.9|78.32|77.92|78.3|77.9|2
1732668000000|2024-11-27 00:40:00|78.31|77.91|78.26|77.86|78.36|77.96|78.26|77.86|9
1732668010000|2024-11-27 00:40:10|78.25|77.85|78.27|77.87|78.27|77.87|78.25|77.85|2
1732668020000|2024-11-27 00:40:20|78.28|77.88|78.23|77.83|78.28|77.88|78.23|77.83|9
1732668030000|2024-11-27 00:40:30|78.17|77.77|78.18|77.78|78.2|77.8|78.17|77.77|4
1732668040000|2024-11-27 00:40:40|78.17|77.77|78.26|77.86|78.26|77.86|78.17|77.77|10
1732668050000|2024-11-27 00:40:50|78.28|77.88|78.3|77.9|78.35|77.95|78.28|77.88|7
1732668060000|2024-11-27 00:41:00|78.32|77.92|78.39|77.99|78.44|78.04|78.32|77.92|9
1732668070000|2024-11-27 00:41:10|78.38|77.98|78.26|77.86|78.38|77.98|78.26|77.86|6
1732668080000|2024-11-27 00:41:20|78.24|77.84|78.13|77.73|78.24|77.84|78.13|77.73|6
1732668090000|2024-11-27 00:41:30|78.11|77.71|78.01|77.61|78.11|77.71|77.99|77.59|8
1732668100000|2024-11-27 00:41:40|78.02|77.62|78.12|77.72|78.18|77.78|78.02|77.62|17
1732668110000|2024-11-27 00:41:50|78.08|77.68|78.07|77.67|78.08|77.68|78.03|77.63|9
1732668120000|2024-11-27 00:42:00|78.08|77.68|78.04|77.64|78.1|77.7|77.99|77.59|13
1732668130000|2024-11-27 00:42:10|78.02|77.62|78.01|77.61|78.02|77.62|77.98|77.58|9
1732668140000|2024-11-27 00:42:20|77.99|77.59|78.02|77.62|78.02|77.62|77.98|77.58|6
1732668150000|2024-11-27 00:42:30|78.01|77.61|77.93|77.53|78.01|77.61|77.93|77.53|7
1732668160000|2024-11-27 00:42:40|77.94|77.54|77.94|77.54|77.94|77.54|77.88|77.48|7
1732668170000|2024-11-27 00:42:50|77.93|77.53|77.91|77.51|77.96|77.56|77.91|77.51|6
1732668180000|2024-11-27 00:43:00|77.92|77.52|78.06|77.66|78.06|77.66|77.92|77.52|8
1732668190000|2024-11-27 00:43:10|78.07|77.67|77.97|77.57|78.07|77.67|77.97|77.57|6
1732668200000|2024-11-27 00:43:20|77.98|77.58|78|77.6|78|77.6|77.98|77.58|3
1732668210000|2024-11-27 00:43:30|77.99|77.59|77.99|77.59|78|77.6|77.99|77.59|3
1732668220000|2024-11-27 00:43:40|77.95|77.55|77.93|77.53|77.95|77.55|77.93|77.53|2
1732668230000|2024-11-27 00:43:50|77.9|77.5|77.96|77.56|77.96|77.56|77.88|77.48|7
1732668240000|2024-11-27 00:44:00|77.95|77.55|77.85|77.45|77.95|77.55|77.85|77.45|7
1732668250000|2024-11-27 00:44:10|77.86|77.46|77.81|77.41|77.86|77.46|77.81|77.41|7
1732668260000|2024-11-27 00:44:20|77.8|77.4|77.78|77.38|77.8|77.4|77.77|77.37|7
1732668270000|2024-11-27 00:44:30|77.79|77.39|77.8|77.4|77.83|77.43|77.79|77.39|7
1732668290000|2024-11-27 00:44:50|77.81|77.41|77.85|77.45|77.86|77.46|77.81|77.41|8
1732668300000|2024-11-27 00:45:00|77.86|77.46|77.93|77.53|77.93|77.53|77.86|77.46|12
1732668310000|2024-11-27 00:45:10|77.95|77.55|77.85|77.45|77.96|77.56|77.85|77.45|8
1732668320000|2024-11-27 00:45:20|77.86|77.46|77.79|77.39|77.86|77.46|77.78|77.38|12
1732668330000|2024-11-27 00:45:30|77.78|77.38|77.76|77.36|77.78|77.38|77.73|77.33|4
1732668340000|2024-11-27 00:45:40|77.77|77.37|77.84|77.44|77.84|77.44|77.76|77.36|6
1732668350000|2024-11-27 00:45:50|77.85|77.45|77.94|77.54|77.94|77.54|77.84|77.44|14
1732668360000|2024-11-27 00:46:00|77.95|77.55|77.78|77.38|77.95|77.55|77.78|77.38|12
1732668370000|2024-11-27 00:46:10|77.79|77.39|77.8|77.4|77.84|77.44|77.79|77.39|7
1732668380000|2024-11-27 00:46:20|77.79|77.39|77.77|77.37|77.79|77.39|77.73|77.33|6
1732668390000|2024-11-27 00:46:30|77.76|77.36|77.82|77.42|77.84|77.44|77.76|77.36|7
1732668400000|2024-11-27 00:46:40|77.83|77.43|77.96|77.56|77.96|77.56|77.83|77.43|7
1732668410000|2024-11-27 00:46:50|77.98|77.58|77.95|77.55|77.99|77.59|77.93|77.53|8
1732668420000|2024-11-27 00:47:00|77.98|77.58|78.1|77.7|78.1|77.7|77.98|77.58|13
1732668430000|2024-11-27 00:47:10|78.09|77.69|78.04|77.64|78.16|77.76|78.04|77.64|13
1732668440000|2024-11-27 00:47:20|78.02|77.62|77.91|77.51|78.02|77.62|77.83|77.43|13
1732668450000|2024-11-27 00:47:30|77.92|77.52|78|77.6|78.04|77.64|77.92|77.52|12
1732668460000|2024-11-27 00:47:40|78.01|77.61|78.1|77.7|78.1|77.7|78.01|77.61|9
1732668470000|2024-11-27 00:47:50|78.08|77.68|78.16|77.76|78.16|77.76|78.08|77.68|9
1732668480000|2024-11-27 00:48:00|78.17|77.77|78.18|77.78|78.2|77.8|78.16|77.76|11
1732668490000|2024-11-27 00:48:10|78.2|77.8|78.21|77.81|78.22|77.82|78.16|77.76|12
1732668500000|2024-11-27 00:48:20|78.22|77.82|78.11|77.71|78.22|77.82|78.11|77.71|5
1732668510000|2024-11-27 00:48:30|78.1|77.7|78.13|77.73|78.13|77.73|78.04|77.64|9
1732668520000|2024-11-27 00:48:40|78.14|77.74|78.1|77.7|78.2|77.8|78.1|77.7|9
1732668530000|2024-11-27 00:48:50|78.07|77.67|78.03|77.63|78.07|77.67|77.99|77.59|7
1732668540000|2024-11-27 00:49:00|78.06|77.66|78.16|77.76|78.16|77.76|78.06|77.66|10
1732668550000|2024-11-27 00:49:10|78.14|77.74|77.92|77.52|78.14|77.74|77.92|77.52|11
1732668560000|2024-11-27 00:49:20|77.91|77.51|77.94|77.54|77.98|77.58|77.9|77.5|8
1732668570000|2024-11-27 00:49:30|77.95|77.55|77.94|77.54|77.96|77.56|77.93|77.53|6
1732668580000|2024-11-27 00:49:40|77.95|77.55|77.99|77.59|77.99|77.59|77.94|77.54|8
1732668590000|2024-11-27 00:49:50|78|77.6|77.95|77.55|78.06|77.66|77.95|77.55|9
1732668600000|2024-11-27 00:50:00|77.93|77.53|77.86|77.46|77.93|77.53|77.84|77.44|8
1732668610000|2024-11-27 00:50:10|77.87|77.47|77.99|77.59|77.99|77.59|77.87|77.47|11
1732668620000|2024-11-27 00:50:20|77.98|77.58|77.81|77.41|78.01|77.61|77.81|77.41|11
1732668630000|2024-11-27 00:50:30|77.8|77.4|77.62|77.22|77.8|77.4|77.62|77.22|12
1732668640000|2024-11-27 00:50:40|77.63|77.23|77.58|77.18|77.63|77.23|77.53|77.13|13
1732668650000|2024-11-27 00:50:50|77.6|77.2|77.65|77.25|77.66|77.26|77.57|77.17|10
1732668660000|2024-11-27 00:51:00|77.62|77.22|77.65|77.25|77.65|77.25|77.59|77.19|6
1732668670000|2024-11-27 00:51:10|77.64|77.24|77.59|77.19|77.68|77.28|77.59|77.19|10
1732668680000|2024-11-27 00:51:20|77.55|77.15|77.5|77.1|77.55|77.15|77.5|77.1|5
1732668690000|2024-11-27 00:51:30|77.51|77.11|77.54|77.14|77.6|77.2|77.51|77.11|12
1732668700000|2024-11-27 00:51:40|77.55|77.15|77.56|77.16|77.57|77.17|77.52|77.12|10
1732668710000|2024-11-27 00:51:50|77.57|77.17|77.6|77.2|77.63|77.23|77.56|77.16|9
1732668720000|2024-11-27 00:52:00|77.61|77.21|77.58|77.18|77.63|77.23|77.54|77.14|16
1732668730000|2024-11-27 00:52:10|77.56|77.16|77.57|77.17|77.57|77.17|77.53|77.13|5
1732668740000|2024-11-27 00:52:20|77.58|77.18|77.56|77.16|77.6|77.2|77.56|77.16|6
1732668750000|2024-11-27 00:52:30|77.53|77.13|77.48|77.08|77.53|77.13|77.45|77.05|9
1732668760000|2024-11-27 00:52:40|77.49|77.09|77.53|77.13|77.53|77.13|77.49|77.09|5
1732668770000|2024-11-27 00:52:50|77.54|77.14|77.52|77.12|77.59|77.19|77.52|77.12|11
1732668780000|2024-11-27 00:53:00|77.53|77.13|77.62|77.22|77.67|77.27|77.53|77.13|11
1732668790000|2024-11-27 00:53:10|77.6|77.2|77.54|77.14|77.6|77.2|77.54|77.14|3
1732668800000|2024-11-27 00:53:20|77.53|77.13|77.47|77.07|77.53|77.13|77.43|77.03|13
1732668810000|2024-11-27 00:53:30|77.46|77.06|77.48|77.08|77.5|77.1|77.46|77.06|8
1732668820000|2024-11-27 00:53:40|77.49|77.09|77.59|77.19|77.6|77.2|77.49|77.09|8
1732668830000|2024-11-27 00:53:50|77.61|77.21|77.64|77.24|77.69|77.29|77.61|77.21|11
1732668840000|2024-11-27 00:54:00|77.65|77.25|77.77|77.37|77.77|77.37|77.65|77.25|15
1732668850000|2024-11-27 00:54:10|77.79|77.39|77.79|77.39|77.83|77.43|77.78|77.38|8
1732668860000|2024-11-27 00:54:20|77.81|77.41|77.79|77.39|77.82|77.42|77.77|77.37|7
1732668870000|2024-11-27 00:54:30|77.77|77.37|77.77|77.37|77.77|77.37|77.66|77.26|11
1732668880000|2024-11-27 00:54:40|77.78|77.38|77.78|77.38|77.81|77.41|77.77|77.37|5
1732668890000|2024-11-27 00:54:50|77.79|77.39|77.87|77.47|77.88|77.48|77.79|77.39|10
1732668900000|2024-11-27 00:55:00|77.88|77.48|77.82|77.42|77.91|77.51|77.81|77.41|12
1732668910000|2024-11-27 00:55:10|77.81|77.41|77.67|77.27|77.81|77.41|77.67|77.27|11
1732668920000|2024-11-27 00:55:20|77.68|77.28|77.66|77.26|77.74|77.34|77.66|77.26|14
1732668930000|2024-11-27 00:55:30|77.68|77.28|77.67|77.27|77.72|77.32|77.67|77.27|6
1732668940000|2024-11-27 00:55:40|77.68|77.28|77.69|77.29|77.7|77.3|77.67|77.27|7
1732668950000|2024-11-27 00:55:50|77.7|77.3|77.69|77.29|77.7|77.3|77.68|77.28|3
1732668960000|2024-11-27 00:56:00|77.68|77.28|77.79|77.39|77.79|77.39|77.68|77.28|5
1732668970000|2024-11-27 00:56:10|77.78|77.38|77.69|77.29|77.78|77.38|77.69|77.29|5
1732668980000|2024-11-27 00:56:20|77.66|77.26|77.63|77.23|77.67|77.27|77.63|77.23|6
1732668990000|2024-11-27 00:56:30|77.61|77.21|77.57|77.17|77.61|77.21|77.57|77.17|7
1732669000000|2024-11-27 00:56:40|77.56|77.16|77.61|77.21|77.62|77.22|77.56|77.16|7
1732669010000|2024-11-27 00:56:50|77.6|77.2|77.69|77.29|77.73|77.33|77.6|77.2|15
1732669020000|2024-11-27 00:57:00|77.71|77.31|77.57|77.17|77.71|77.31|77.54|77.14|9
1732669030000|2024-11-27 00:57:10|77.53|77.13|77.48|77.08|77.53|77.13|77.47|77.07|5
1732669040000|2024-11-27 00:57:20|77.47|77.07|77.38|76.98|77.48|77.08|77.38|76.98|9
1732669050000|2024-11-27 00:57:30|77.4|77|77.44|77.04|77.44|77.04|77.4|77|10
1732669060000|2024-11-27 00:57:40|77.43|77.03|77.47|77.07|77.47|77.07|77.42|77.02|10
1732669070000|2024-11-27 00:57:50|77.48|77.08|77.51|77.11|77.51|77.11|77.44|77.04|12
1732669080000|2024-11-27 00:58:00|77.48|77.08|77.52|77.12|77.54|77.14|77.48|77.08|7
1732669090000|2024-11-27 00:58:10|77.53|77.13|77.56|77.16|77.57|77.17|77.52|77.12|12
1732669100000|2024-11-27 00:58:20|77.53|77.13|77.56|77.16|77.57|77.17|77.53|77.13|5
1732669110000|2024-11-27 00:58:30|77.52|77.12|77.53|77.13|77.55|77.15|77.51|77.11|9
1732669120000|2024-11-27 00:58:40|77.54|77.14|77.58|77.18|77.58|77.18|77.54|77.14|4
1732669130000|2024-11-27 00:58:50|77.59|77.19|77.57|77.17|77.6|77.2|77.57|77.17|3
1732669140000|2024-11-27 00:59:00|77.55|77.15|77.48|77.08|77.57|77.17|77.46|77.06|9
1732669150000|2024-11-27 00:59:10|77.49|77.09|77.52|77.12|77.57|77.17|77.49|77.09|11
1732669160000|2024-11-27 00:59:20|77.51|77.11|77.5|77.1|77.51|77.11|77.5|77.1|2
1732669170000|2024-11-27 00:59:30|77.49|77.09|77.57|77.17|77.57|77.17|77.49|77.09|10
1732669180000|2024-11-27 00:59:40|77.56|77.16|77.59|77.19|77.59|77.19|77.52|77.12|15
1732669190000|2024-11-27 00:59:50|77.58|77.18|77.61|77.21|77.63|77.23|77.57|77.17|9
1732669200000|2024-11-27 01:00:00|77.58|77.18|77.71|77.31|77.71|77.31|77.58|77.18|11
1732669210000|2024-11-27 01:00:10|77.72|77.32|77.77|77.37|77.77|77.37|77.72|77.32|13
1732669220000|2024-11-27 01:00:20|77.75|77.35|77.72|77.32|77.78|77.38|77.71|77.31|16
1732669230000|2024-11-27 01:00:30|77.73|77.33|77.75|77.35|77.77|77.37|77.71|77.31|10
1732669240000|2024-11-27 01:00:40|77.74|77.34|77.77|77.37|77.78|77.38|77.7|77.3|12
1732669250000|2024-11-27 01:00:50|77.73|77.33|77.77|77.37|77.77|77.37|77.73|77.33|5
1732669260000|2024-11-27 01:01:00|77.76|77.36|77.74|77.34|77.78|77.38|77.7|77.3|12
1732669270000|2024-11-27 01:01:10|77.73|77.33|77.7|77.3|77.77|77.37|77.67|77.27|14
1732669280000|2024-11-27 01:01:20|77.71|77.31|77.75|77.35|77.77|77.37|77.7|77.3|14
1732669290000|2024-11-27 01:01:30|77.72|77.32|77.77|77.37|77.8|77.4|77.69|77.29|16
1732669300000|2024-11-27 01:01:40|77.78|77.38|77.82|77.42|77.83|77.43|77.77|77.37|10
1732669310000|2024-11-27 01:01:50|77.83|77.43|77.93|77.53|77.95|77.55|77.83|77.43|13
1732669320000|2024-11-27 01:02:00|77.92|77.52|77.89|77.49|77.99|77.59|77.89|77.49|12
1732669330000|2024-11-27 01:02:10|77.84|77.44|77.73|77.33|77.84|77.44|77.71|77.31|11
1732669340000|2024-11-27 01:02:20|77.71|77.31|77.67|77.27|77.73|77.33|77.67|77.27|11
1732669350000|2024-11-27 01:02:30|77.65|77.25|77.56|77.16|77.66|77.26|77.55|77.15|14
1732669360000|2024-11-27 01:02:40|77.55|77.15|77.55|77.15|77.65|77.25|77.54|77.14|17
1732669370000|2024-11-27 01:02:50|77.54|77.14|77.52|77.12|77.54|77.14|77.52|77.12|5
1732669380000|2024-11-27 01:03:00|77.51|77.11|77.32|76.92|77.51|77.11|77.32|76.92|12
1732669390000|2024-11-27 01:03:10|77.3|76.9|77.38|76.98|77.38|76.98|77.3|76.9|14
1732669400000|2024-11-27 01:03:20|77.42|77.02|77.49|77.09|77.51|77.11|77.42|77.02|16
1732669410000|2024-11-27 01:03:30|77.5|77.1|77.51|77.11|77.52|77.12|77.48|77.08|12
1732669420000|2024-11-27 01:03:40|77.52|77.12|77.46|77.06|77.53|77.13|77.41|77.01|17
1732669430000|2024-11-27 01:03:50|77.45|77.05|77.42|77.02|77.45|77.05|77.41|77.01|6
1732669440000|2024-11-27 01:04:00|77.43|77.03|77.39|76.99|77.43|77.03|77.39|76.99|6
1732669450000|2024-11-27 01:04:10|77.4|77|77.49|77.09|77.5|77.1|77.4|77|9
1732669460000|2024-11-27 01:04:20|77.5|77.1|77.44|77.04|77.53|77.13|77.42|77.02|15
1732669470000|2024-11-27 01:04:30|77.45|77.05|77.48|77.08|77.48|77.08|77.41|77.01|10
1732669480000|2024-11-27 01:04:40|77.49|77.09|77.67|77.27|77.67|77.27|77.49|77.09|15
1732669490000|2024-11-27 01:04:50|77.66|77.26|77.71|77.31|77.72|77.32|77.58|77.18|16
1732669500000|2024-11-27 01:05:00|77.73|77.33|77.94|77.54|77.94|77.54|77.7|77.3|20
1732669510000|2024-11-27 01:05:10|77.92|77.52|77.92|77.52|77.92|77.52|77.82|77.42|16
1732669520000|2024-11-27 01:05:20|77.93|77.53|78.09|77.69|78.1|77.7|77.93|77.53|14
1732669530000|2024-11-27 01:05:30|78.08|77.68|78|77.6|78.08|77.68|77.99|77.59|12
1732669540000|2024-11-27 01:05:40|77.99|77.59|77.85|77.45|77.99|77.59|77.83|77.43|19
1732669550000|2024-11-27 01:05:50|77.71|77.31|77.72|77.32|77.75|77.35|77.69|77.29|19
1732669560000|2024-11-27 01:06:00|77.68|77.28|77.69|77.29|77.72|77.32|77.65|77.25|15
1732669570000|2024-11-27 01:06:10|77.64|77.24|77.65|77.25|77.65|77.25|77.53|77.13|15
1732669580000|2024-11-27 01:06:20|77.66|77.26|77.68|77.28|77.68|77.28|77.61|77.21|19
1732669590000|2024-11-27 01:06:30|77.65|77.25|77.67|77.27|77.71|77.31|77.63|77.23|13
1732669600000|2024-11-27 01:06:40|77.69|77.29|77.71|77.31|77.71|77.31|77.65|77.25|11
1732669610000|2024-11-27 01:06:50|77.7|77.3|77.72|77.32|77.77|77.37|77.69|77.29|13
1732669620000|2024-11-27 01:07:00|77.71|77.31|77.84|77.44|77.87|77.47|77.7|77.3|15
1732669630000|2024-11-27 01:07:10|77.85|77.45|77.88|77.48|77.9|77.5|77.83|77.43|16
1732669640000|2024-11-27 01:07:20|77.86|77.46|77.81|77.41|77.86|77.46|77.76|77.36|15
1732669650000|2024-11-27 01:07:30|77.84|77.44|77.81|77.41|77.91|77.51|77.81|77.41|18
1732669660000|2024-11-27 01:07:40|77.82|77.42|77.87|77.47|77.87|77.47|77.8|77.4|16
1732669670000|2024-11-27 01:07:50|77.86|77.46|77.78|77.38|77.87|77.47|77.77|77.37|15
1732669680000|2024-11-27 01:08:00|77.79|77.39|77.98|77.58|77.98|77.58|77.79|77.39|15
1732669690000|2024-11-27 01:08:10|78|77.6|78.01|77.61|78.07|77.67|78|77.6|12
1732669700000|2024-11-27 01:08:20|78|77.6|78.1|77.7|78.1|77.7|78|77.6|6
1732669710000|2024-11-27 01:08:30|78.11|77.71|77.97|77.57|78.18|77.78|77.95|77.55|16
1732669720000|2024-11-27 01:08:40|77.99|77.59|77.99|77.59|78.01|77.61|77.95|77.55|14
1732669730000|2024-11-27 01:08:50|78.01|77.61|77.92|77.52|78.02|77.62|77.9|77.5|12
1732669740000|2024-11-27 01:09:00|77.93|77.53|77.92|77.52|77.98|77.58|77.91|77.51|16
1732669750000|2024-11-27 01:09:10|77.93|77.53|77.86|77.46|77.95|77.55|77.84|77.44|12
1732669760000|2024-11-27 01:09:20|77.87|77.47|77.87|77.47|77.88|77.48|77.85|77.45|9
1732669770000|2024-11-27 01:09:30|77.88|77.48|77.88|77.48|77.91|77.51|77.85|77.45|11
1732669780000|2024-11-27 01:09:40|77.92|77.52|77.94|77.54|77.94|77.54|77.87|77.47|10
1732669790000|2024-11-27 01:09:50|77.95|77.55|77.94|77.54|77.98|77.58|77.94|77.54|6
1732669800000|2024-11-27 01:10:00|77.87|77.47|77.68|77.28|77.87|77.47|77.68|77.28|12
1732669810000|2024-11-27 01:10:10|77.61|77.21|77.6|77.2|77.62|77.22|77.54|77.14|16
1732669820000|2024-11-27 01:10:20|77.61|77.21|77.8|77.4|77.8|77.4|77.61|77.21|16
1732669830000|2024-11-27 01:10:30|77.81|77.41|77.85|77.45|77.87|77.47|77.81|77.41|10
1732669840000|2024-11-27 01:10:40|77.83|77.43|77.83|77.43|77.88|77.48|77.82|77.42|18
1732669850000|2024-11-27 01:10:50|77.82|77.42|77.85|77.45|77.88|77.48|77.82|77.42|7
1732669860000|2024-11-27 01:11:00|77.86|77.46|77.89|77.49|77.92|77.52|77.85|77.45|17
1732669870000|2024-11-27 01:11:10|77.9|77.5|77.89|77.49|77.91|77.51|77.85|77.45|12
1732669880000|2024-11-27 01:11:20|77.87|77.47|77.84|77.44|77.89|77.49|77.75|77.35|16
1732669890000|2024-11-27 01:11:30|77.85|77.45|77.85|77.45|77.91|77.51|77.85|77.45|13
1732669900000|2024-11-27 01:11:40|77.82|77.42|77.8|77.4|77.85|77.45|77.78|77.38|16
1732669910000|2024-11-27 01:11:50|77.79|77.39|77.81|77.41|77.81|77.41|77.78|77.38|10
1732669920000|2024-11-27 01:12:00|77.83|77.43|77.99|77.59|77.99|77.59|77.83|77.43|21
1732669930000|2024-11-27 01:12:10|77.98|77.58|78.01|77.61|78.06|77.66|77.98|77.58|19
1732669940000|2024-11-27 01:12:20|78.02|77.62|78.12|77.72|78.12|77.72|78.02|77.62|11
1732669950000|2024-11-27 01:12:30|78.11|77.71|78.12|77.72|78.12|77.72|78.06|77.66|12
1732669960000|2024-11-27 01:12:40|78.1|77.7|78.08|77.68|78.1|77.7|78.04|77.64|10
1732669970000|2024-11-27 01:12:50|78.07|77.67|78.09|77.69|78.1|77.7|78.07|77.67|5
1732669980000|2024-11-27 01:13:00|78.06|77.66|78.05|77.65|78.06|77.66|78.03|77.63|6
1732669990000|2024-11-27 01:13:10|78.06|77.66|78.14|77.74|78.14|77.74|78.06|77.66|6
1732670000000|2024-11-27 01:13:20|78.13|77.73|78.09|77.69|78.13|77.73|78.08|77.68|6
1732670010000|2024-11-27 01:13:30|78.1|77.7|78.19|77.79|78.19|77.79|78.1|77.7|9
1732670020000|2024-11-27 01:13:40|78.2|77.8|78.18|77.78|78.2|77.8|78.18|77.78|5
1732670030000|2024-11-27 01:13:50|78.2|77.8|78.24|77.84|78.24|77.84|78.2|77.8|4
1732670040000|2024-11-27 01:14:00|78.25|77.85|78.28|77.88|78.28|77.88|78.23|77.83|9
1732670050000|2024-11-27 01:14:10|78.29|77.89|78.27|77.87|78.3|77.9|78.25|77.85|12
1732670060000|2024-11-27 01:14:20|78.25|77.85|78.3|77.9|78.3|77.9|78.25|77.85|5
1732670070000|2024-11-27 01:14:30|78.31|77.91|78.32|77.92|78.32|77.92|78.3|77.9|6
1732670080000|2024-11-27 01:14:40|78.31|77.91|78.31|77.91|78.32|77.92|78.31|77.91|3
1732670090000|2024-11-27 01:14:50|78.29|77.89|78.31|77.91|78.31|77.91|78.29|77.89|6
1732670100000|2024-11-27 01:15:00|78.32|77.92|78.42|78.02|78.43|78.03|78.32|77.92|13
1732670110000|2024-11-27 01:15:10|78.41|78.01|78.4|78|78.42|78.02|78.39|77.99|9
1732670120000|2024-11-27 01:15:20|78.41|78.01|78.47|78.07|78.48|78.08|78.41|78.01|10
1732670130000|2024-11-27 01:15:30|78.46|78.06|78.51|78.11|78.53|78.13|78.45|78.05|13
1732670140000|2024-11-27 01:15:40|78.52|78.12|78.58|78.18|78.58|78.18|78.52|78.12|10
1732670150000|2024-11-27 01:15:50|78.55|78.15|78.52|78.12|78.55|78.15|78.5|78.1|9
1732670160000|2024-11-27 01:16:00|78.51|78.11|78.6|78.2|78.6|78.2|78.51|78.11|13
1732670170000|2024-11-27 01:16:10|78.59|78.19|78.59|78.19|78.69|78.29|78.59|78.19|13
1732670180000|2024-11-27 01:16:20|78.56|78.16|78.55|78.15|78.59|78.19|78.54|78.14|14
1732670190000|2024-11-27 01:16:30|78.56|78.16|78.54|78.14|78.57|78.17|78.53|78.13|9
1732670200000|2024-11-27 01:16:40|78.55|78.15|78.63|78.23|78.63|78.23|78.55|78.15|15
1732670210000|2024-11-27 01:16:50|78.64|78.24|78.64|78.24|78.65|78.25|78.63|78.23|7
1732670220000|2024-11-27 01:17:00|78.65|78.25|78.75|78.35|78.75|78.35|78.65|78.25|13
1732670230000|2024-11-27 01:17:10|78.76|78.36|78.77|78.37|78.81|78.41|78.72|78.32|12
1732670240000|2024-11-27 01:17:20|78.83|78.43|78.89|78.49|78.9|78.5|78.83|78.43|8
1732670250000|2024-11-27 01:17:30|78.87|78.47|78.96|78.56|78.97|78.57|78.87|78.47|14
1732670260000|2024-11-27 01:17:40|78.97|78.57|79|78.6|79|78.6|78.97|78.57|10
1732670270000|2024-11-27 01:17:50|78.99|78.59|79.06|78.66|79.07|78.67|78.99|78.59|12
1732670280000|2024-11-27 01:18:00|79.05|78.65|79.01|78.61|79.07|78.67|79.01|78.61|6
1732670290000|2024-11-27 01:18:10|78.99|78.59|78.98|78.58|79.01|78.61|78.92|78.52|14
1732670300000|2024-11-27 01:18:20|78.99|78.59|79.04|78.64|79.07|78.67|78.99|78.59|13
1732670310000|2024-11-27 01:18:30|79.05|78.65|79.12|78.72|79.12|78.72|79.05|78.65|9
1732670320000|2024-11-27 01:18:40|79.14|78.74|79.01|78.61|79.14|78.74|79.01|78.61|10
1732670330000|2024-11-27 01:18:50|79|78.6|79.1|78.7|79.1|78.7|79|78.6|11
1732670340000|2024-11-27 01:19:00|79.11|78.71|79.01|78.61|79.12|78.72|78.99|78.59|12
1732670350000|2024-11-27 01:19:10|79|78.6|78.91|78.51|79.01|78.61|78.89|78.49|12
1732670360000|2024-11-27 01:19:20|78.9|78.5|78.9|78.5|78.96|78.56|78.9|78.5|11
1732670370000|2024-11-27 01:19:30|78.91|78.51|78.92|78.52|78.95|78.55|78.89|78.49|10
1732670380000|2024-11-27 01:19:40|78.9|78.5|78.83|78.43|78.9|78.5|78.83|78.43|5
1732670390000|2024-11-27 01:19:50|78.84|78.44|78.87|78.47|78.87|78.47|78.84|78.44|3
1732670400000|2024-11-27 01:20:00|78.88|78.48|78.95|78.55|79.01|78.61|78.88|78.48|15
1732670410000|2024-11-27 01:20:10|78.94|78.54|78.82|78.42|78.96|78.56|78.82|78.42|13
1732670420000|2024-11-27 01:20:20|78.78|78.38|78.96|78.56|78.97|78.57|78.75|78.35|18
1732670430000|2024-11-27 01:20:30|78.97|78.57|79.09|78.69|79.1|78.7|78.96|78.56|13
1732670440000|2024-11-27 01:20:40|79.1|78.7|79.07|78.67|79.12|78.72|79.06|78.66|9
1732670450000|2024-11-27 01:20:50|79.06|78.66|79.06|78.66|79.09|78.69|79.02|78.62|13
1732670460000|2024-11-27 01:21:00|79.08|78.68|79.17|78.77|79.18|78.78|79.08|78.68|10
1732670470000|2024-11-27 01:21:10|79.18|78.78|79.18|78.78|79.19|78.79|79.05|78.65|13
1732670480000|2024-11-27 01:21:20|79.15|78.75|79.1|78.7|79.15|78.75|79.1|78.7|9
1732670490000|2024-11-27 01:21:30|79.12|78.72|79.06|78.66|79.12|78.72|79.06|78.66|5
1732670500000|2024-11-27 01:21:40|79.07|78.67|79|78.6|79.07|78.67|78.99|78.59|11
1732670510000|2024-11-27 01:21:50|78.96|78.56|79.15|78.75|79.15|78.75|78.96|78.56|16
1732670520000|2024-11-27 01:22:00|79.16|78.76|79.05|78.65|79.22|78.82|79.05|78.65|11
1732670530000|2024-11-27 01:22:10|79.01|78.61|78.99|78.59|79.01|78.61|78.93|78.53|16
1732670540000|2024-11-27 01:22:20|79.01|78.61|79.1|78.7|79.11|78.71|79.01|78.61|16
1732670550000|2024-11-27 01:22:30|79.11|78.71|79.05|78.65|79.13|78.73|79.05|78.65|12
1732670560000|2024-11-27 01:22:40|79.06|78.66|79.05|78.65|79.07|78.67|79.01|78.61|10
1732670570000|2024-11-27 01:22:50|79.04|78.64|78.97|78.57|79.04|78.64|78.95|78.55|10
1732670580000|2024-11-27 01:23:00|78.96|78.56|79|78.6|79|78.6|78.93|78.53|16
1732670590000|2024-11-27 01:23:10|78.99|78.59|78.87|78.47|78.99|78.59|78.84|78.44|8
1732670600000|2024-11-27 01:23:20|78.86|78.46|78.87|78.47|78.87|78.47|78.84|78.44|6
1732670610000|2024-11-27 01:23:30|78.86|78.46|78.87|78.47|78.88|78.48|78.81|78.41|14
1732670620000|2024-11-27 01:23:40|78.88|78.48|78.89|78.49|78.89|78.49|78.85|78.45|7
1732670630000|2024-11-27 01:23:50|78.9|78.5|78.88|78.48|78.9|78.5|78.85|78.45|7
1732670640000|2024-11-27 01:24:00|78.87|78.47|79|78.6|79|78.6|78.87|78.47|12
1732670650000|2024-11-27 01:24:10|79.01|78.61|79.18|78.78|79.22|78.82|79.01|78.61|19
1732670660000|2024-11-27 01:24:20|79.15|78.75|79.26|78.86|79.27|78.87|79.12|78.72|19
1732670670000|2024-11-27 01:24:30|79.27|78.87|79.28|78.88|79.29|78.89|79.26|78.86|6
1732670680000|2024-11-27 01:24:40|79.27|78.87|79.37|78.97|79.37|78.97|79.27|78.87|6
1732670690000|2024-11-27 01:24:50|79.38|78.98|79.36|78.96|79.38|78.98|79.35|78.95|7
1732670700000|2024-11-27 01:25:00|79.37|78.97|79.34|78.94|79.38|78.98|79.33|78.93|12
1732670710000|2024-11-27 01:25:10|79.32|78.92|79.26|78.86|79.32|78.92|79.22|78.82|14
1732670720000|2024-11-27 01:25:20|79.22|78.82|79.26|78.86|79.26|78.86|79.21|78.81|10
1732670730000|2024-11-27 01:25:30|79.27|78.87|79.25|78.85|79.3|78.9|79.25|78.85|9
1732670740000|2024-11-27 01:25:40|79.2|78.8|79.15|78.75|79.2|78.8|79.15|78.75|7
1732670750000|2024-11-27 01:25:50|79.11|78.71|79.1|78.7|79.16|78.76|79.08|78.68|8
1732670760000|2024-11-27 01:26:00|79.08|78.68|79.07|78.67|79.1|78.7|79|78.6|15
1732670770000|2024-11-27 01:26:10|79.08|78.68|79.08|78.68|79.14|78.74|79.08|78.68|14
1732670780000|2024-11-27 01:26:20|79.04|78.64|79|78.6|79.09|78.69|79|78.6|10
1732670790000|2024-11-27 01:26:30|79.01|78.61|79.04|78.64|79.06|78.66|79.01|78.61|10
1732670800000|2024-11-27 01:26:40|79|78.6|78.95|78.55|79|78.6|78.94|78.54|11
1732670810000|2024-11-27 01:26:50|78.96|78.56|78.81|78.41|78.96|78.56|78.81|78.41|9
1732670820000|2024-11-27 01:27:00|78.82|78.42|78.65|78.25|78.82|78.42|78.63|78.23|11
1732670830000|2024-11-27 01:27:10|78.64|78.24|78.58|78.18|78.66|78.26|78.57|78.17|17
1732670840000|2024-11-27 01:27:20|78.6|78.2|78.72|78.32|78.72|78.32|78.59|78.19|15
1732670850000|2024-11-27 01:27:30|78.73|78.33|78.7|78.3|78.77|78.37|78.68|78.28|15
1732670860000|2024-11-27 01:27:40|78.67|78.27|78.73|78.33|78.73|78.33|78.65|78.25|13
1732670870000|2024-11-27 01:27:50|78.72|78.32|78.73|78.33|78.76|78.36|78.72|78.32|7
1732670880000|2024-11-27 01:28:00|78.72|78.32|78.77|78.37|78.79|78.39|78.72|78.32|12
1732670890000|2024-11-27 01:28:10|78.78|78.38|78.9|78.5|78.9|78.5|78.78|78.38|11
1732670910000|2024-11-27 01:28:30|78.91|78.51|78.83|78.43|78.92|78.52|78.81|78.41|9
1732670920000|2024-11-27 01:28:40|78.84|78.44|78.86|78.46|78.9|78.5|78.84|78.44|14
1732670930000|2024-11-27 01:28:50|78.87|78.47|78.92|78.52|78.94|78.54|78.87|78.47|8
1732670940000|2024-11-27 01:29:00|78.93|78.53|78.99|78.59|79|78.6|78.93|78.53|9
1732670950000|2024-11-27 01:29:10|78.98|78.58|78.93|78.53|78.99|78.59|78.93|78.53|9
1732670960000|2024-11-27 01:29:20|78.91|78.51|78.93|78.53|78.98|78.58|78.91|78.51|8
1732670970000|2024-11-27 01:29:30|78.95|78.55|78.99|78.59|79.01|78.61|78.95|78.55|10
1732670980000|2024-11-27 01:29:40|78.98|78.58|78.93|78.53|78.98|78.58|78.91|78.51|9
1732670990000|2024-11-27 01:29:50|78.95|78.55|78.91|78.51|78.96|78.56|78.91|78.51|8
1732671000000|2024-11-27 01:30:00|78.92|78.52|78.89|78.49|78.96|78.56|78.83|78.43|14
1732671010000|2024-11-27 01:30:10|78.9|78.5|78.84|78.44|78.91|78.51|78.84|78.44|11
1732671020000|2024-11-27 01:30:20|78.81|78.41|78.83|78.43|78.9|78.5|78.81|78.41|17
1732671030000|2024-11-27 01:30:30|78.81|78.41|78.8|78.4|78.81|78.41|78.79|78.39|7
1732671040000|2024-11-27 01:30:40|78.81|78.41|78.8|78.4|78.82|78.42|78.8|78.4|8
1732671050000|2024-11-27 01:30:50|78.79|78.39|78.86|78.46|78.88|78.48|78.79|78.39|11
1732671060000|2024-11-27 01:31:00|78.87|78.47|78.82|78.42|78.94|78.54|78.81|78.41|12
1732671070000|2024-11-27 01:31:10|78.8|78.4|78.83|78.43|78.83|78.43|78.68|78.28|14
1732671080000|2024-11-27 01:31:20|78.82|78.42|78.78|78.38|78.82|78.42|78.78|78.38|9
1732671090000|2024-11-27 01:31:30|78.76|78.36|78.65|78.25|78.76|78.36|78.65|78.25|11
1732671100000|2024-11-27 01:31:40|78.63|78.23|78.61|78.21|78.63|78.23|78.59|78.19|5
1732671110000|2024-11-27 01:31:50|78.62|78.22|78.75|78.35|78.75|78.35|78.62|78.22|11
1732671120000|2024-11-27 01:32:00|78.77|78.37|78.8|78.4|78.8|78.4|78.71|78.31|16
1732671130000|2024-11-27 01:32:10|78.83|78.43|78.82|78.42|78.85|78.45|78.82|78.42|9
1732671140000|2024-11-27 01:32:20|78.83|78.43|78.91|78.51|78.91|78.51|78.83|78.43|11
1732671150000|2024-11-27 01:32:30|78.9|78.5|78.99|78.59|79|78.6|78.89|78.49|15
1732671160000|2024-11-27 01:32:40|79|78.6|79.04|78.64|79.08|78.68|79|78.6|15
1732671170000|2024-11-27 01:32:50|79.02|78.62|79.02|78.62|79.02|78.62|78.98|78.58|8
1732671180000|2024-11-27 01:33:00|79.04|78.64|79.08|78.68|79.11|78.71|79.04|78.64|9
1732671190000|2024-11-27 01:33:10|79.06|78.66|78.99|78.59|79.06|78.66|78.92|78.52|16
1732671200000|2024-11-27 01:33:20|78.98|78.58|79.01|78.61|79.02|78.62|78.96|78.56|15
1732671210000|2024-11-27 01:33:30|79.02|78.62|78.9|78.5|79.02|78.62|78.89|78.49|11
1732671220000|2024-11-27 01:33:40|78.91|78.51|78.89|78.49|78.96|78.56|78.89|78.49|6
1732671230000|2024-11-27 01:33:50|78.9|78.5|78.96|78.56|78.96|78.56|78.9|78.5|10
1732671240000|2024-11-27 01:34:00|78.95|78.55|78.93|78.53|78.98|78.58|78.93|78.53|11
1732671250000|2024-11-27 01:34:10|78.89|78.49|78.93|78.53|78.95|78.55|78.89|78.49|11
1732671260000|2024-11-27 01:34:20|78.91|78.51|78.87|78.47|78.91|78.51|78.84|78.44|14
1732671270000|2024-11-27 01:34:30|78.84|78.44|78.81|78.41|78.84|78.44|78.79|78.39|5
1732671280000|2024-11-27 01:34:40|78.76|78.36|78.74|78.34|78.77|78.37|78.72|78.32|8
1732671290000|2024-11-27 01:34:50|78.75|78.35|78.8|78.4|78.8|78.4|78.75|78.35|7
1732671300000|2024-11-27 01:35:00|78.81|78.41|78.9|78.5|78.92|78.52|78.81|78.41|11
1732671310000|2024-11-27 01:35:10|78.91|78.51|78.79|78.39|78.92|78.52|78.79|78.39|11
1732671320000|2024-11-27 01:35:20|78.85|78.45|78.72|78.32|78.85|78.45|78.72|78.32|5
1732671330000|2024-11-27 01:35:30|78.75|78.35|78.78|78.38|78.81|78.41|78.74|78.34|10
1732671340000|2024-11-27 01:35:40|78.79|78.39|78.8|78.4|78.8|78.4|78.79|78.39|2
1732671350000|2024-11-27 01:35:50|78.81|78.41|78.79|78.39|78.86|78.46|78.79|78.39|10
1732671360000|2024-11-27 01:36:00|78.8|78.4|78.91|78.51|78.91|78.51|78.8|78.4|11
1732671370000|2024-11-27 01:36:10|78.92|78.52|79|78.6|79.06|78.66|78.92|78.52|14
1732671380000|2024-11-27 01:36:20|78.98|78.58|79.02|78.62|79.07|78.67|78.98|78.58|14
1732671390000|2024-11-27 01:36:30|79.01|78.61|79.04|78.64|79.05|78.65|79|78.6|10
1732671400000|2024-11-27 01:36:40|79.03|78.63|79|78.6|79.03|78.63|78.98|78.58|6
1732671410000|2024-11-27 01:36:50|79.01|78.61|79|78.6|79.06|78.66|78.99|78.59|8
1732671420000|2024-11-27 01:37:00|79.03|78.63|79.11|78.71|79.11|78.71|79.03|78.63|9
1732671430000|2024-11-27 01:37:10|79.09|78.69|79.23|78.83|79.23|78.83|79.09|78.69|12
1732671440000|2024-11-27 01:37:20|79.24|78.84|79.26|78.86|79.26|78.86|79.22|78.82|10
1732671450000|2024-11-27 01:37:30|79.23|78.83|79.22|78.82|79.25|78.85|79.22|78.82|11
1732671460000|2024-11-27 01:37:40|79.23|78.83|79.22|78.82|79.23|78.83|79.22|78.82|2
1732671470000|2024-11-27 01:37:50|79.2|78.8|79.11|78.71|79.2|78.8|79.11|78.71|4
1732671480000|2024-11-27 01:38:00|79.1|78.7|79.1|78.7|79.11|78.71|79.08|78.68|10
1732671490000|2024-11-27 01:38:10|79.09|78.69|79.09|78.69|79.09|78.69|79.08|78.68|3
1732671500000|2024-11-27 01:38:20|79.12|78.72|79.15|78.75|79.19|78.79|79.12|78.72|10
1732671510000|2024-11-27 01:38:30|79.16|78.76|79.1|78.7|79.17|78.77|79.09|78.69|9
1732671520000|2024-11-27 01:38:40|79.09|78.69|79.03|78.63|79.09|78.69|79.03|78.63|14
1732671530000|2024-11-27 01:38:50|79.05|78.65|79.06|78.66|79.06|78.66|79.04|78.64|5
1732671540000|2024-11-27 01:39:00|79.07|78.67|79.14|78.74|79.18|78.78|79.07|78.67|12
1732671550000|2024-11-27 01:39:10|79.1|78.7|79.03|78.63|79.1|78.7|79.01|78.61|14
1732671560000|2024-11-27 01:39:20|79.04|78.64|79.06|78.66|79.06|78.66|79.03|78.63|7
1732671570000|2024-11-27 01:39:30|79.1|78.7|79.19|78.79|79.19|78.79|79.1|78.7|13
1732671580000|2024-11-27 01:39:40|79.2|78.8|79.17|78.77|79.2|78.8|79.14|78.74|6
1732671590000|2024-11-27 01:39:50|79.15|78.75|79.11|78.71|79.15|78.75|79.11|78.71|3
1732671600000|2024-11-27 01:40:00|79.1|78.7|79.22|78.82|79.22|78.82|79.1|78.7|15
1732671610000|2024-11-27 01:40:10|79.18|78.78|79.13|78.73|79.19|78.79|79.13|78.73|8
1732671620000|2024-11-27 01:40:20|79.11|78.71|78.96|78.56|79.13|78.73|78.96|78.56|12
1732671630000|2024-11-27 01:40:30|78.94|78.54|78.96|78.56|78.99|78.59|78.91|78.51|14
1732671640000|2024-11-27 01:40:40|78.95|78.55|79.02|78.62|79.02|78.62|78.94|78.54|13
1732671650000|2024-11-27 01:40:50|79|78.6|78.94|78.54|79.01|78.61|78.93|78.53|8
1732671660000|2024-11-27 01:41:00|78.93|78.53|78.99|78.59|79|78.6|78.93|78.53|10
1732671670000|2024-11-27 01:41:10|78.96|78.56|78.94|78.54|78.96|78.56|78.92|78.52|5
1732671680000|2024-11-27 01:41:20|78.96|78.56|79|78.6|79|78.6|78.96|78.56|7
1732671690000|2024-11-27 01:41:30|79.01|78.61|78.98|78.58|79.01|78.61|78.96|78.56|9
1732671700000|2024-11-27 01:41:40|78.97|78.57|78.99|78.59|79|78.6|78.97|78.57|11
1732671710000|2024-11-27 01:41:50|79|78.6|78.93|78.53|79|78.6|78.93|78.53|7
1732671720000|2024-11-27 01:42:00|78.94|78.54|78.99|78.59|78.99|78.59|78.94|78.54|8
1732671730000|2024-11-27 01:42:10|78.98|78.58|78.9|78.5|78.98|78.58|78.9|78.5|5
1732671740000|2024-11-27 01:42:20|78.88|78.48|78.97|78.57|78.97|78.57|78.88|78.48|12
1732671750000|2024-11-27 01:42:30|78.98|78.58|78.99|78.59|79.01|78.61|78.98|78.58|7
1732671760000|2024-11-27 01:42:40|78.98|78.58|79|78.6|79|78.6|78.95|78.55|8
1732671770000|2024-11-27 01:42:50|78.99|78.59|78.95|78.55|78.99|78.59|78.95|78.55|5
1732671780000|2024-11-27 01:43:00|78.93|78.53|78.92|78.52|78.97|78.57|78.91|78.51|11
1732671790000|2024-11-27 01:43:10|78.9|78.5|78.81|78.41|78.9|78.5|78.8|78.4|13
1732671800000|2024-11-27 01:43:20|78.82|78.42|78.9|78.5|78.9|78.5|78.82|78.42|10
1732671810000|2024-11-27 01:43:30|78.89|78.49|78.92|78.52|78.94|78.54|78.89|78.49|13
1732671820000|2024-11-27 01:43:40|78.9|78.5|78.82|78.42|78.9|78.5|78.8|78.4|11
1732671830000|2024-11-27 01:43:50|78.81|78.41|78.82|78.42|78.83|78.43|78.81|78.41|6
1732671840000|2024-11-27 01:44:00|78.83|78.43|78.9|78.5|78.9|78.5|78.83|78.43|7
1732671850000|2024-11-27 01:44:10|78.91|78.51|78.89|78.49|78.92|78.52|78.88|78.48|9
1732671860000|2024-11-27 01:44:20|78.9|78.5|78.93|78.53|78.95|78.55|78.9|78.5|9
1732671870000|2024-11-27 01:44:30|78.92|78.52|78.92|78.52|78.93|78.53|78.92|78.52|5
1732671880000|2024-11-27 01:44:40|78.93|78.53|78.91|78.51|78.94|78.54|78.91|78.51|5
1732671890000|2024-11-27 01:44:50|78.9|78.5|78.9|78.5|78.91|78.51|78.89|78.49|7
1732671900000|2024-11-27 01:45:00|78.91|78.51|78.99|78.59|78.99|78.59|78.91|78.51|17
1732671910000|2024-11-27 01:45:10|78.98|78.58|79.07|78.67|79.08|78.68|78.98|78.58|14
1732671920000|2024-11-27 01:45:20|79.08|78.68|79.22|78.82|79.22|78.82|79.08|78.68|14
1732671930000|2024-11-27 01:45:30|79.2|78.8|79.18|78.78|79.23|78.83|79.15|78.75|10
1732671940000|2024-11-27 01:45:40|79.13|78.73|78.94|78.54|79.13|78.73|78.93|78.53|11
1732671950000|2024-11-27 01:45:50|78.95|78.55|78.99|78.59|78.99|78.59|78.94|78.54|6
1732671960000|2024-11-27 01:46:00|79|78.6|79.03|78.63|79.13|78.73|79|78.6|16
1732671970000|2024-11-27 01:46:10|79.02|78.62|79.03|78.63|79.06|78.66|79.02|78.62|7
1732671980000|2024-11-27 01:46:20|79.02|78.62|79|78.6|79.02|78.62|78.99|78.59|9
1732671990000|2024-11-27 01:46:30|78.99|78.59|79|78.6|79.01|78.61|78.96|78.56|10
1732672000000|2024-11-27 01:46:40|78.99|78.59|78.99|78.59|79|78.6|78.95|78.55|10
1732672010000|2024-11-27 01:46:50|78.98|78.58|78.93|78.53|78.99|78.59|78.93|78.53|6
1732672020000|2024-11-27 01:47:00|78.95|78.55|79.03|78.63|79.04|78.64|78.95|78.55|17
1732672030000|2024-11-27 01:47:10|79.02|78.62|79.04|78.64|79.12|78.72|79.02|78.62|13
1732672040000|2024-11-27 01:47:20|79.03|78.63|79.08|78.68|79.12|78.72|79.03|78.63|13
1732672050000|2024-11-27 01:47:30|79.1|78.7|79.17|78.77|79.19|78.79|79.1|78.7|19
1732672060000|2024-11-27 01:47:40|79.15|78.75|79.06|78.66|79.15|78.75|79.06|78.66|14
1732672070000|2024-11-27 01:47:50|79.08|78.68|79.16|78.76|79.16|78.76|79.08|78.68|8
1732672080000|2024-11-27 01:48:00|79.14|78.74|79.03|78.63|79.14|78.74|79.02|78.62|8
1732672090000|2024-11-27 01:48:10|79.02|78.62|79.01|78.61|79.02|78.62|78.93|78.53|14
1732672100000|2024-11-27 01:48:20|79.02|78.62|79.1|78.7|79.1|78.7|79.02|78.62|10
1732672110000|2024-11-27 01:48:30|79.09|78.69|79.02|78.62|79.09|78.69|79|78.6|9
1732672120000|2024-11-27 01:48:40|79|78.6|79.01|78.61|79.03|78.63|79|78.6|13
1732672130000|2024-11-27 01:48:50|79.02|78.62|79.08|78.68|79.08|78.68|79.01|78.61|10
1732672140000|2024-11-27 01:49:00|79.06|78.66|79.01|78.61|79.06|78.66|78.99|78.59|4
1732672150000|2024-11-27 01:49:10|78.98|78.58|79.02|78.62|79.02|78.62|78.98|78.58|5
1732672160000|2024-11-27 01:49:20|79.03|78.63|79.01|78.61|79.05|78.65|78.98|78.58|13
1732672170000|2024-11-27 01:49:30|79.03|78.63|79.08|78.68|79.08|78.68|79.02|78.62|11
1732672180000|2024-11-27 01:49:40|79.07|78.67|78.93|78.53|79.07|78.67|78.93|78.53|9
1732672190000|2024-11-27 01:49:50|78.94|78.54|79.01|78.61|79.01|78.61|78.94|78.54|6
1732672200000|2024-11-27 01:50:00|79.02|78.62|79.18|78.78|79.18|78.78|79.01|78.61|15
1732672210000|2024-11-27 01:50:10|79.16|78.76|79.19|78.79|79.19|78.79|79.13|78.73|9
1732672220000|2024-11-27 01:50:20|79.21|78.81|79.37|78.97|79.37|78.97|79.21|78.81|16
1732672230000|2024-11-27 01:50:30|79.36|78.96|79.27|78.87|79.36|78.96|79.27|78.87|8
1732672240000|2024-11-27 01:50:40|79.28|78.88|79.14|78.74|79.31|78.91|79.13|78.73|13
1732672250000|2024-11-27 01:50:50|79.13|78.73|79.18|78.78|79.18|78.78|79.13|78.73|11
1732672260000|2024-11-27 01:51:00|79.17|78.77|79.18|78.78|79.18|78.78|79.12|78.72|17
1732672270000|2024-11-27 01:51:10|79.19|78.79|79.19|78.79|79.2|78.8|79.12|78.72|15
1732672280000|2024-11-27 01:51:20|79.2|78.8|79.19|78.79|79.22|78.82|79.19|78.79|13
1732672290000|2024-11-27 01:51:30|79.17|78.77|79.19|78.79|79.2|78.8|79.12|78.72|11
1732672300000|2024-11-27 01:51:40|79.2|78.8|79.16|78.76|79.2|78.8|79.13|78.73|7
1732672310000|2024-11-27 01:51:50|79.17|78.77|79.09|78.69|79.17|78.77|79.04|78.64|6
1732672320000|2024-11-27 01:52:00|79.08|78.68|79.19|78.79|79.21|78.81|79.08|78.68|15
1732672330000|2024-11-27 01:52:10|79.18|78.78|79.2|78.8|79.2|78.8|79.18|78.78|5
1732672340000|2024-11-27 01:52:20|79.18|78.78|79.26|78.86|79.27|78.87|79.18|78.78|16
1732672350000|2024-11-27 01:52:30|79.25|78.85|79.26|78.86|79.29|78.89|79.22|78.82|14
1732672360000|2024-11-27 01:52:40|79.25|78.85|79.2|78.8|79.27|78.87|79.19|78.79|9
1732672370000|2024-11-27 01:52:50|79.21|78.81|79.19|78.79|79.21|78.81|79.17|78.77|4
1732672380000|2024-11-27 01:53:00|79.18|78.78|79.22|78.82|79.22|78.82|79.18|78.78|7
1732672390000|2024-11-27 01:53:10|79.24|78.84|79.2|78.8|79.29|78.89|79.2|78.8|13
1732672400000|2024-11-27 01:53:20|79.21|78.81|79.27|78.87|79.28|78.88|79.21|78.81|9
1732672410000|2024-11-27 01:53:30|79.24|78.84|79.29|78.89|79.3|78.9|79.22|78.82|11
1732672420000|2024-11-27 01:53:40|79.3|78.9|79.36|78.96|79.36|78.96|79.29|78.89|10
1732672430000|2024-11-27 01:53:50|79.37|78.97|79.4|79|79.43|79.03|79.37|78.97|10
1732672440000|2024-11-27 01:54:00|79.41|79.01|79.4|79|79.46|79.06|79.4|79|9
1732672450000|2024-11-27 01:54:10|79.37|78.97|79.37|78.97|79.38|78.98|79.32|78.92|9
1732672460000|2024-11-27 01:54:20|79.35|78.95|79.37|78.97|79.37|78.97|79.32|78.92|13
1732672470000|2024-11-27 01:54:30|79.35|78.95|79.39|78.99|79.39|78.99|79.35|78.95|7
1732672480000|2024-11-27 01:54:40|79.38|78.98|79.4|79|79.4|79|79.37|78.97|6
1732672490000|2024-11-27 01:54:50|79.39|78.99|79.4|79|79.41|79.01|79.39|78.99|5
1732672500000|2024-11-27 01:55:00|79.39|78.99|79.42|79.02|79.42|79.02|79.34|78.94|10
1732672510000|2024-11-27 01:55:10|79.41|79.01|79.42|79.02|79.42|79.02|79.4|79|6
1732672520000|2024-11-27 01:55:20|79.4|79|79.32|78.92|79.4|79|79.32|78.92|6
1732672530000|2024-11-27 01:55:30|79.33|78.93|79.37|78.97|79.38|78.98|79.33|78.93|5
1732672540000|2024-11-27 01:55:40|79.36|78.96|79.3|78.9|79.38|78.98|79.3|78.9|10
1732672550000|2024-11-27 01:55:50|79.31|78.91|79.32|78.92|79.33|78.93|79.3|78.9|10
1732672560000|2024-11-27 01:56:00|79.33|78.93|79.39|78.99|79.39|78.99|79.33|78.93|10
1732672570000|2024-11-27 01:56:10|79.41|79.01|79.42|79.02|79.42|79.02|79.41|79.01|2
1732672580000|2024-11-27 01:56:20|79.44|79.04|79.46|79.06|79.48|79.08|79.44|79.04|7
1732672590000|2024-11-27 01:56:30|79.45|79.05|79.44|79.04|79.45|79.05|79.44|79.04|2
1732672600000|2024-11-27 01:56:40|79.46|79.06|79.48|79.08|79.48|79.08|79.46|79.06|5
1732672610000|2024-11-27 01:56:50|79.5|79.1|79.52|79.12|79.52|79.12|79.5|79.1|2
1732672620000|2024-11-27 01:57:00|79.5|79.1|79.5|79.1|79.5|79.1|79.5|79.1|1
1732672640000|2024-11-27 01:57:20|79.52|79.12|79.56|79.16|79.56|79.16|79.52|79.12|3
1732672650000|2024-11-27 01:57:30|79.53|79.13|79.53|79.13|79.53|79.13|79.53|79.13|1
1732672660000|2024-11-27 01:57:40|79.5|79.1|79.5|79.1|79.5|79.1|79.5|79.1|1
1732672680000|2024-11-27 01:58:00|79.48|79.08|79.44|79.04|79.48|79.08|79.44|79.04|5
1732672690000|2024-11-27 01:58:10|79.43|79.03|79.47|79.07|79.48|79.08|79.43|79.03|7
1732672700000|2024-11-27 01:58:20|79.46|79.06|79.45|79.05|79.47|79.07|79.43|79.03|7
1732672710000|2024-11-27 01:58:30|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|4
1732672720000|2024-11-27 01:58:40|79.46|79.06|79.48|79.08|79.49|79.09|79.46|79.06|7
1732672730000|2024-11-27 01:58:50|79.47|79.07|79.43|79.03|79.47|79.07|79.43|79.03|5
1732672740000|2024-11-27 01:59:00|79.44|79.04|79.39|78.99|79.47|79.07|79.39|78.99|8
1732672750000|2024-11-27 01:59:10|79.35|78.95|79.38|78.98|79.38|78.98|79.33|78.93|10
1732672760000|2024-11-27 01:59:20|79.39|78.99|79.4|79|79.41|79.01|79.39|78.99|6
1732672770000|2024-11-27 01:59:30|79.39|78.99|79.39|78.99|79.41|79.01|79.38|78.98|9
1732672780000|2024-11-27 01:59:40|79.36|78.96|79.37|78.97|79.39|78.99|79.34|78.94|8
1732672790000|2024-11-27 01:59:50|79.35|78.95|79.31|78.91|79.35|78.95|79.31|78.91|3
1732672800000|2024-11-27 02:00:00|79.32|78.92|79.43|79.03|79.43|79.03|79.31|78.91|12
1732672810000|2024-11-27 02:00:10|79.44|79.04|79.38|78.98|79.44|79.04|79.33|78.93|10
1732672820000|2024-11-27 02:00:20|79.39|78.99|79.4|79|79.42|79.02|79.37|78.97|9
1732672830000|2024-11-27 02:00:30|79.39|78.99|79.33|78.93|79.42|79.02|79.33|78.93|16
1732672840000|2024-11-27 02:00:40|79.32|78.92|79.28|78.88|79.33|78.93|79.24|78.84|9
1732672850000|2024-11-27 02:00:50|79.29|78.89|79.31|78.91|79.32|78.92|79.28|78.88|9
1732672860000|2024-11-27 02:01:00|79.3|78.9|79.31|78.91|79.32|78.92|79.29|78.89|8
1732672870000|2024-11-27 02:01:10|79.3|78.9|79.3|78.9|79.3|78.9|79.27|78.87|5
1732672880000|2024-11-27 02:01:20|79.31|78.91|79.39|78.99|79.39|78.99|79.31|78.91|14
1732672890000|2024-11-27 02:01:30|79.4|79|79.42|79.02|79.44|79.04|79.4|79|10
1732672900000|2024-11-27 02:01:40|79.4|79|79.38|78.98|79.42|79.02|79.34|78.94|11
1732672910000|2024-11-27 02:01:50|79.35|78.95|79.39|78.99|79.4|79|79.32|78.92|15
1732672920000|2024-11-27 02:02:00|79.38|78.98|79.36|78.96|79.39|78.99|79.32|78.92|18
1732672930000|2024-11-27 02:02:10|79.35|78.95|79.3|78.9|79.36|78.96|79.3|78.9|10
1732672940000|2024-11-27 02:02:20|79.31|78.91|79.35|78.95|79.36|78.96|79.31|78.91|11
1732672950000|2024-11-27 02:02:30|79.33|78.93|79.29|78.89|79.35|78.95|79.29|78.89|12
1732672960000|2024-11-27 02:02:40|79.3|78.9|79.31|78.91|79.33|78.93|79.29|78.89|14
1732672970000|2024-11-27 02:02:50|79.32|78.92|79.34|78.94|79.34|78.94|79.32|78.92|3
1732672980000|2024-11-27 02:03:00|79.33|78.93|79.37|78.97|79.39|78.99|79.3|78.9|13
1732672990000|2024-11-27 02:03:10|79.36|78.96|79.41|79.01|79.43|79.03|79.36|78.96|13
1732673000000|2024-11-27 02:03:20|79.4|79|79.37|78.97|79.41|79.01|79.35|78.95|13
1732673010000|2024-11-27 02:03:30|79.34|78.94|79.3|78.9|79.34|78.94|79.29|78.89|14
1732673020000|2024-11-27 02:03:40|79.29|78.89|79.4|79|79.4|79|79.29|78.89|18
1732673030000|2024-11-27 02:03:50|79.41|79.01|79.42|79.02|79.49|79.09|79.41|79.01|14
1732673040000|2024-11-27 02:04:00|79.43|79.03|79.39|78.99|79.45|79.05|79.39|78.99|11
1732673050000|2024-11-27 02:04:10|79.4|79|79.32|78.92|79.4|79|79.32|78.92|10
1732673060000|2024-11-27 02:04:20|79.33|78.93|79.38|78.98|79.38|78.98|79.32|78.92|14
1732673070000|2024-11-27 02:04:30|79.39|78.99|79.39|78.99|79.39|78.99|79.37|78.97|9
1732673080000|2024-11-27 02:04:40|79.38|78.98|79.37|78.97|79.39|78.99|79.3|78.9|17
1732673090000|2024-11-27 02:04:50|79.36|78.96|79.36|78.96|79.37|78.97|79.33|78.93|17
1732673100000|2024-11-27 02:05:00|79.37|78.97|79.39|78.99|79.42|79.02|79.37|78.97|15
1732673110000|2024-11-27 02:05:10|79.38|78.98|79.36|78.96|79.41|79.01|79.35|78.95|15
1732673120000|2024-11-27 02:05:20|79.37|78.97|79.31|78.91|79.37|78.97|79.29|78.89|13
1732673130000|2024-11-27 02:05:30|79.3|78.9|79.29|78.89|79.31|78.91|79.29|78.89|10
1732673140000|2024-11-27 02:05:40|79.3|78.9|79.28|78.88|79.31|78.91|79.28|78.88|9
1732673150000|2024-11-27 02:05:50|79.29|78.89|79.3|78.9|79.31|78.91|79.28|78.88|8
1732673160000|2024-11-27 02:06:00|79.31|78.91|79.39|78.99|79.39|78.99|79.3|78.9|15
1732673170000|2024-11-27 02:06:10|79.4|79|79.43|79.03|79.47|79.07|79.4|79|15
1732673180000|2024-11-27 02:06:20|79.42|79.02|79.31|78.91|79.42|79.02|79.3|78.9|9
1732673190000|2024-11-27 02:06:30|79.32|78.92|79.38|78.98|79.38|78.98|79.31|78.91|15
1732673200000|2024-11-27 02:06:40|79.39|78.99|79.37|78.97|79.39|78.99|79.33|78.93|10
1732673210000|2024-11-27 02:06:50|79.36|78.96|79.34|78.94|79.37|78.97|79.32|78.92|14
1732673220000|2024-11-27 02:07:00|79.33|78.93|79.23|78.83|79.34|78.94|79.18|78.78|18
1732673230000|2024-11-27 02:07:10|79.24|78.84|79.23|78.83|79.29|78.89|79.2|78.8|20
1732673240000|2024-11-27 02:07:20|79.25|78.85|79.09|78.69|79.28|78.88|79.03|78.63|21
1732673250000|2024-11-27 02:07:30|79.08|78.68|78.91|78.51|79.09|78.69|78.9|78.5|13
1732673260000|2024-11-27 02:07:40|78.85|78.45|78.86|78.46|78.91|78.51|78.85|78.45|24
1732673270000|2024-11-27 02:07:50|78.84|78.44|78.83|78.43|78.86|78.46|78.81|78.41|12
1732673280000|2024-11-27 02:08:00|78.82|78.42|78.79|78.39|78.83|78.43|78.79|78.39|10
1732673290000|2024-11-27 02:08:10|78.78|78.38|78.8|78.4|78.8|78.4|78.76|78.36|11
1732673300000|2024-11-27 02:08:20|78.81|78.41|78.81|78.41|78.84|78.44|78.8|78.4|9
1732673310000|2024-11-27 02:08:30|78.8|78.4|78.81|78.41|78.81|78.41|78.8|78.4|4
1732673320000|2024-11-27 02:08:40|78.82|78.42|78.89|78.49|78.9|78.5|78.82|78.42|10
1732673330000|2024-11-27 02:08:50|78.88|78.48|78.82|78.42|78.88|78.48|78.81|78.41|9
1732673340000|2024-11-27 02:09:00|78.81|78.41|78.8|78.4|78.82|78.42|78.8|78.4|7
1732673350000|2024-11-27 02:09:10|78.79|78.39|78.85|78.45|78.87|78.47|78.78|78.38|14
1732673360000|2024-11-27 02:09:20|78.84|78.44|78.9|78.5|78.9|78.5|78.82|78.42|13
1732673370000|2024-11-27 02:09:30|78.89|78.49|78.92|78.52|78.92|78.52|78.89|78.49|4
1732673380000|2024-11-27 02:09:40|78.94|78.54|78.91|78.51|78.94|78.54|78.91|78.51|6
1732673390000|2024-11-27 02:09:50|78.92|78.52|78.92|78.52|78.92|78.52|78.92|78.52|1
1732673400000|2024-11-27 02:10:00|78.91|78.51|78.92|78.52|78.92|78.52|78.91|78.51|2
1732673410000|2024-11-27 02:10:10|78.9|78.5|78.89|78.49|78.91|78.51|78.88|78.48|5
1732673420000|2024-11-27 02:10:20|78.88|78.48|78.9|78.5|78.9|78.5|78.88|78.48|7
1732673430000|2024-11-27 02:10:30|78.92|78.52|78.94|78.54|78.97|78.57|78.91|78.51|9
1732673440000|2024-11-27 02:10:40|78.95|78.55|78.94|78.54|78.95|78.55|78.94|78.54|4
1732673450000|2024-11-27 02:10:50|78.93|78.53|78.82|78.42|78.93|78.53|78.81|78.41|9
1732673460000|2024-11-27 02:11:00|78.83|78.43|78.9|78.5|78.91|78.51|78.83|78.43|12
1732673470000|2024-11-27 02:11:10|78.92|78.52|78.91|78.51|78.92|78.52|78.9|78.5|6
1732673480000|2024-11-27 02:11:20|78.92|78.52|78.89|78.49|78.92|78.52|78.89|78.49|7
1732673490000|2024-11-27 02:11:30|78.88|78.48|78.87|78.47|78.9|78.5|78.87|78.47|7
1732673500000|2024-11-27 02:11:40|78.85|78.45|78.87|78.47|78.88|78.48|78.85|78.45|7
1732673510000|2024-11-27 02:11:50|78.89|78.49|78.89|78.49|78.92|78.52|78.89|78.49|8
1732673520000|2024-11-27 02:12:00|78.9|78.5|78.9|78.5|78.9|78.5|78.89|78.49|5
1732673530000|2024-11-27 02:12:10|78.83|78.43|78.82|78.42|78.83|78.43|78.81|78.41|7
1732673540000|2024-11-27 02:12:20|78.81|78.41|78.87|78.47|78.87|78.47|78.81|78.41|7
1732673550000|2024-11-27 02:12:30|78.88|78.48|78.88|78.48|78.88|78.48|78.88|78.48|1
1732673560000|2024-11-27 02:12:40|78.89|78.49|78.82|78.42|78.89|78.49|78.82|78.42|7
1732673570000|2024-11-27 02:12:50|78.83|78.43|78.82|78.42|78.83|78.43|78.82|78.42|4
1732673580000|2024-11-27 02:13:00|78.83|78.43|78.9|78.5|78.9|78.5|78.83|78.43|10
1732673590000|2024-11-27 02:13:10|78.89|78.49|78.88|78.48|78.91|78.51|78.88|78.48|7
1732673600000|2024-11-27 02:13:20|78.89|78.49|78.91|78.51|78.91|78.51|78.89|78.49|3
1732673610000|2024-11-27 02:13:30|78.92|78.52|78.91|78.51|78.92|78.52|78.91|78.51|2
1732673620000|2024-11-27 02:13:40|78.92|78.52|78.91|78.51|78.94|78.54|78.91|78.51|7
1732673630000|2024-11-27 02:13:50|78.89|78.49|78.88|78.48|78.89|78.49|78.88|78.48|2
1732673640000|2024-11-27 02:14:00|78.86|78.46|78.78|78.38|78.86|78.46|78.77|78.37|7
1732673650000|2024-11-27 02:14:10|78.77|78.37|78.71|78.31|78.79|78.39|78.7|78.3|19
1732673660000|2024-11-27 02:14:20|78.72|78.32|78.67|78.27|78.72|78.32|78.67|78.27|5
1732673670000|2024-11-27 02:14:30|78.63|78.23|78.57|78.17|78.65|78.25|78.56|78.16|16
1732673680000|2024-11-27 02:14:40|78.56|78.16|78.5|78.1|78.59|78.19|78.5|78.1|12
1732673690000|2024-11-27 02:14:50|78.51|78.11|78.5|78.1|78.55|78.15|78.5|78.1|7
1732673700000|2024-11-27 02:15:00|78.49|78.09|78.53|78.13|78.54|78.14|78.47|78.07|8
1732673710000|2024-11-27 02:15:10|78.49|78.09|78.54|78.14|78.54|78.14|78.49|78.09|9
1732673720000|2024-11-27 02:15:20|78.53|78.13|78.55|78.15|78.59|78.19|78.52|78.12|13
1732673730000|2024-11-27 02:15:30|78.56|78.16|78.46|78.06|78.57|78.17|78.44|78.04|19
1732673740000|2024-11-27 02:15:40|78.44|78.04|78.43|78.03|78.44|78.04|78.42|78.02|6
1732673750000|2024-11-27 02:15:50|78.42|78.02|78.42|78.02|78.43|78.03|78.4|78|7
1732673760000|2024-11-27 02:16:00|78.41|78.01|78.39|77.99|78.41|78.01|78.35|77.95|11
1732673770000|2024-11-27 02:16:10|78.4|78|78.36|77.96|78.4|78|78.35|77.95|4
1732673780000|2024-11-27 02:16:20|78.35|77.95|78.34|77.94|78.35|77.95|78.33|77.93|9
1732673790000|2024-11-27 02:16:30|78.35|77.95|78.42|78.02|78.42|78.02|78.35|77.95|15
1732673800000|2024-11-27 02:16:40|78.41|78.01|78.45|78.05|78.46|78.06|78.4|78|8
1732673810000|2024-11-27 02:16:50|78.44|78.04|78.54|78.14|78.54|78.14|78.43|78.03|10
1732673820000|2024-11-27 02:17:00|78.55|78.15|78.48|78.08|78.56|78.16|78.46|78.06|12
1732673830000|2024-11-27 02:17:10|78.49|78.09|78.48|78.08|78.57|78.17|78.48|78.08|12
1732673840000|2024-11-27 02:17:20|78.49|78.09|78.5|78.1|78.51|78.11|78.49|78.09|6
1732673850000|2024-11-27 02:17:30|78.51|78.11|78.51|78.11|78.57|78.17|78.51|78.11|10
1732673860000|2024-11-27 02:17:40|78.52|78.12|78.59|78.19|78.59|78.19|78.51|78.11|10
1732673870000|2024-11-27 02:17:50|78.56|78.16|78.53|78.13|78.56|78.16|78.52|78.12|9
1732673880000|2024-11-27 02:18:00|78.54|78.14|78.49|78.09|78.56|78.16|78.48|78.08|10
1732673890000|2024-11-27 02:18:10|78.48|78.08|78.51|78.11|78.59|78.19|78.48|78.08|15
1732673900000|2024-11-27 02:18:20|78.49|78.09|78.57|78.17|78.57|78.17|78.49|78.09|10
1732673910000|2024-11-27 02:18:30|78.56|78.16|78.55|78.15|78.57|78.17|78.55|78.15|14
1732673920000|2024-11-27 02:18:40|78.54|78.14|78.6|78.2|78.6|78.2|78.53|78.13|11
1732673930000|2024-11-27 02:18:50|78.59|78.19|78.67|78.27|78.67|78.27|78.59|78.19|5
1732673940000|2024-11-27 02:19:00|78.66|78.26|78.54|78.14|78.66|78.26|78.54|78.14|13
1732673950000|2024-11-27 02:19:10|78.48|78.08|78.47|78.07|78.48|78.08|78.45|78.05|12
1732673960000|2024-11-27 02:19:20|78.48|78.08|78.46|78.06|78.48|78.08|78.43|78.03|13
1732673970000|2024-11-27 02:19:30|78.45|78.05|78.47|78.07|78.47|78.07|78.44|78.04|5
1732673980000|2024-11-27 02:19:40|78.44|78.04|78.45|78.05|78.45|78.05|78.44|78.04|2
1732673990000|2024-11-27 02:19:50|78.44|78.04|78.41|78.01|78.44|78.04|78.4|78|4
1732674000000|2024-11-27 02:20:00|78.43|78.03|78.51|78.11|78.51|78.11|78.43|78.03|10
1732674010000|2024-11-27 02:20:10|78.5|78.1|78.41|78.01|78.5|78.1|78.41|78.01|11
1732674020000|2024-11-27 02:20:20|78.4|78|78.29|77.89|78.4|78|78.29|77.89|8
1732674030000|2024-11-27 02:20:30|78.3|77.9|78.32|77.92|78.32|77.92|78.29|77.89|10
1732674040000|2024-11-27 02:20:40|78.33|77.93|78.39|77.99|78.4|78|78.33|77.93|12
1732674050000|2024-11-27 02:20:50|78.4|78|78.45|78.05|78.46|78.06|78.4|78|6
1732674060000|2024-11-27 02:21:00|78.46|78.06|78.52|78.12|78.52|78.12|78.44|78.04|9
1732674070000|2024-11-27 02:21:10|78.53|78.13|78.6|78.2|78.6|78.2|78.53|78.13|9
1732674080000|2024-11-27 02:21:20|78.61|78.21|78.54|78.14|78.61|78.21|78.54|78.14|6
1732674090000|2024-11-27 02:21:30|78.55|78.15|78.57|78.17|78.57|78.17|78.55|78.15|7
1732674100000|2024-11-27 02:21:40|78.58|78.18|78.65|78.25|78.66|78.26|78.58|78.18|12
1732674110000|2024-11-27 02:21:50|78.66|78.26|78.64|78.24|78.66|78.26|78.64|78.24|3
1732674120000|2024-11-27 02:22:00|78.61|78.21|78.62|78.22|78.65|78.25|78.61|78.21|6
1732674130000|2024-11-27 02:22:10|78.58|78.18|78.53|78.13|78.58|78.18|78.52|78.12|8
1732674140000|2024-11-27 02:22:20|78.54|78.14|78.57|78.17|78.57|78.17|78.5|78.1|10
1732674150000|2024-11-27 02:22:30|78.53|78.13|78.57|78.17|78.57|78.17|78.53|78.13|3
1732674160000|2024-11-27 02:22:40|78.56|78.16|78.59|78.19|78.6|78.2|78.56|78.16|5
1732674170000|2024-11-27 02:22:50|78.57|78.17|78.57|78.17|78.57|78.17|78.57|78.17|1
1732674180000|2024-11-27 02:23:00|78.56|78.16|78.6|78.2|78.6|78.2|78.54|78.14|7
1732674190000|2024-11-27 02:23:10|78.59|78.19|78.59|78.19|78.6|78.2|78.59|78.19|3
1732674200000|2024-11-27 02:23:20|78.61|78.21|78.62|78.22|78.66|78.26|78.61|78.21|10
1732674210000|2024-11-27 02:23:30|78.63|78.23|78.62|78.22|78.65|78.25|78.62|78.22|5
1732674220000|2024-11-27 02:23:40|78.63|78.23|78.64|78.24|78.64|78.24|78.63|78.23|2
1732674230000|2024-11-27 02:23:50|78.67|78.27|78.69|78.29|78.69|78.29|78.65|78.25|5
1732674240000|2024-11-27 02:24:00|78.68|78.28|78.76|78.36|78.76|78.36|78.68|78.28|8
1732674250000|2024-11-27 02:24:10|78.78|78.38|78.81|78.41|78.81|78.41|78.78|78.38|5
1732674260000|2024-11-27 02:24:20|78.8|78.4|78.83|78.43|78.83|78.43|78.8|78.4|4
1732674270000|2024-11-27 02:24:30|78.85|78.45|78.96|78.56|78.96|78.56|78.85|78.45|14
1732674280000|2024-11-27 02:24:40|78.97|78.57|78.98|78.58|78.99|78.59|78.97|78.57|5
1732674290000|2024-11-27 02:24:50|78.99|78.59|79.08|78.68|79.08|78.68|78.99|78.59|8
1732674300000|2024-11-27 02:25:00|79.1|78.7|79.13|78.73|79.16|78.76|79.09|78.69|15
1732674310000|2024-11-27 02:25:10|79.14|78.74|79.11|78.71|79.17|78.77|79.1|78.7|8
1732674320000|2024-11-27 02:25:20|79.12|78.72|79.15|78.75|79.16|78.76|79.12|78.72|8
1732674330000|2024-11-27 02:25:30|79.16|78.76|79.17|78.77|79.23|78.83|79.16|78.76|10
1732674340000|2024-11-27 02:25:40|79.18|78.78|79.16|78.76|79.19|78.79|79.12|78.72|7
1732674350000|2024-11-27 02:25:50|79.17|78.77|79.19|78.79|79.19|78.79|79.13|78.73|11
1732674360000|2024-11-27 02:26:00|79.11|78.71|79.1|78.7|79.11|78.71|79.1|78.7|2
1732674370000|2024-11-27 02:26:10|79.09|78.69|79.13|78.73|79.13|78.73|79.09|78.69|5
1732674380000|2024-11-27 02:26:20|79.15|78.75|79.17|78.77|79.19|78.79|79.14|78.74|7
1732674390000|2024-11-27 02:26:30|79.18|78.78|79.27|78.87|79.27|78.87|79.18|78.78|6
1732674400000|2024-11-27 02:26:40|79.25|78.85|79.28|78.88|79.28|78.88|79.25|78.85|5
1732674410000|2024-11-27 02:26:50|79.29|78.89|79.3|78.9|79.3|78.9|79.27|78.87|6
1732674420000|2024-11-27 02:27:00|79.31|78.91|79.36|78.96|79.36|78.96|79.31|78.91|4
1732674430000|2024-11-27 02:27:10|79.37|78.97|79.33|78.93|79.38|78.98|79.33|78.93|6
1732674440000|2024-11-27 02:27:20|79.34|78.94|79.42|79.02|79.42|79.02|79.34|78.94|8
1732674450000|2024-11-27 02:27:30|79.41|79.01|79.41|79.01|79.41|79.01|79.39|78.99|5
1732674460000|2024-11-27 02:27:40|79.4|79|79.33|78.93|79.4|79|79.33|78.93|7
1732674470000|2024-11-27 02:27:50|79.34|78.94|79.32|78.92|79.36|78.96|79.32|78.92|4
1732674480000|2024-11-27 02:28:00|79.33|78.93|79.43|79.03|79.43|79.03|79.33|78.93|13
1732674490000|2024-11-27 02:28:10|79.41|79.01|79.31|78.91|79.41|79.01|79.31|78.91|8
1732674500000|2024-11-27 02:28:20|79.27|78.87|79.23|78.83|79.27|78.87|79.22|78.82|6
1732674510000|2024-11-27 02:28:30|79.22|78.82|79.23|78.83|79.23|78.83|79.22|78.82|2
1732674520000|2024-11-27 02:28:40|79.22|78.82|79.22|78.82|79.22|78.82|79.22|78.82|1
1732674530000|2024-11-27 02:28:50|79.2|78.8|79.21|78.81|79.21|78.81|79.2|78.8|2
1732674540000|2024-11-27 02:29:00|79.23|78.83|79.31|78.91|79.32|78.92|79.23|78.83|9
1732674550000|2024-11-27 02:29:10|79.32|78.92|79.37|78.97|79.37|78.97|79.3|78.9|7
1732674560000|2024-11-27 02:29:20|79.38|78.98|79.42|79.02|79.43|79.03|79.37|78.97|7
1732674570000|2024-11-27 02:29:30|79.39|78.99|79.39|78.99|79.39|78.99|79.39|78.99|1
1732674580000|2024-11-27 02:29:40|79.42|79.02|79.44|79.04|79.44|79.04|79.41|79.01|4
1732674590000|2024-11-27 02:29:50|79.43|79.03|79.43|79.03|79.43|79.03|79.43|79.03|1
1732674600000|2024-11-27 02:30:00|79.44|79.04|79.37|78.97|79.47|79.07|79.37|78.97|7
1732674610000|2024-11-27 02:30:10|79.38|78.98|79.39|78.99|79.42|79.02|79.38|78.98|8
1732674620000|2024-11-27 02:30:20|79.29|78.89|79.31|78.91|79.37|78.97|79.29|78.89|8
1732674630000|2024-11-27 02:30:30|79.34|78.94|79.5|79.1|79.5|79.1|79.34|78.94|14
1732674640000|2024-11-27 02:30:40|79.51|79.11|79.46|79.06|79.53|79.13|79.46|79.06|6
1732674650000|2024-11-27 02:30:50|79.47|79.07|79.39|78.99|79.49|79.09|79.39|78.99|5
1732674660000|2024-11-27 02:31:00|79.37|78.97|79.35|78.95|79.37|78.97|79.34|78.94|5
1732674670000|2024-11-27 02:31:10|79.34|78.94|79.32|78.92|79.38|78.98|79.32|78.92|9
1732674680000|2024-11-27 02:31:20|79.35|78.95|79.38|78.98|79.4|79|79.35|78.95|5
1732674690000|2024-11-27 02:31:30|79.37|78.97|79.3|78.9|79.37|78.97|79.3|78.9|4
1732674700000|2024-11-27 02:31:40|79.26|78.86|79.22|78.82|79.26|78.86|79.22|78.82|2
1732674710000|2024-11-27 02:31:50|79.2|78.8|79.23|78.83|79.27|78.87|79.2|78.8|9
1732674720000|2024-11-27 02:32:00|79.2|78.8|79.12|78.72|79.2|78.8|79.09|78.69|10
1732674730000|2024-11-27 02:32:10|79.13|78.73|79.08|78.68|79.17|78.77|79.07|78.67|12
1732674740000|2024-11-27 02:32:20|79.09|78.69|79.18|78.78|79.2|78.8|79.09|78.69|11
1732674750000|2024-11-27 02:32:30|79.15|78.75|79.01|78.61|79.15|78.75|78.98|78.58|10
1732674760000|2024-11-27 02:32:40|79.02|78.62|78.99|78.59|79.04|78.64|78.99|78.59|6
1732674770000|2024-11-27 02:32:50|79|78.6|79.08|78.68|79.08|78.68|79|78.6|7
1732674780000|2024-11-27 02:33:00|79.07|78.67|79.09|78.69|79.09|78.69|79.03|78.63|8
1732674790000|2024-11-27 02:33:10|78.98|78.58|79.01|78.61|79.01|78.61|78.96|78.56|8
1732674800000|2024-11-27 02:33:20|79.02|78.62|79.11|78.71|79.11|78.71|79.01|78.61|9
1732674810000|2024-11-27 02:33:30|79.08|78.68|79.14|78.74|79.18|78.78|79.08|78.68|12
1732674820000|2024-11-27 02:33:40|79.12|78.72|79.11|78.71|79.16|78.76|79.1|78.7|8
1732674830000|2024-11-27 02:33:50|79.12|78.72|79.16|78.76|79.17|78.77|79.12|78.72|7
1732674840000|2024-11-27 02:34:00|79.15|78.75|79.04|78.64|79.15|78.75|79.03|78.63|10
1732674850000|2024-11-27 02:34:10|79.02|78.62|79.07|78.67|79.07|78.67|79.02|78.62|9
1732674860000|2024-11-27 02:34:20|79.09|78.69|79.06|78.66|79.1|78.7|79.06|78.66|4
1732674870000|2024-11-27 02:34:30|79.05|78.65|79.03|78.63|79.05|78.65|79.03|78.63|2
1732674880000|2024-11-27 02:34:40|79.01|78.61|79|78.6|79.01|78.61|79|78.6|4
1732674890000|2024-11-27 02:34:50|78.99|78.59|78.96|78.56|79|78.6|78.96|78.56|4
1732674900000|2024-11-27 02:35:00|78.94|78.54|79.01|78.61|79.01|78.61|78.94|78.54|5
1732674910000|2024-11-27 02:35:10|79.03|78.63|79.02|78.62|79.08|78.68|78.98|78.58|11
1732674920000|2024-11-27 02:35:20|79.01|78.61|79.17|78.77|79.17|78.77|79.01|78.61|16
1732674930000|2024-11-27 02:35:30|79.18|78.78|79.07|78.67|79.18|78.78|79.05|78.65|8
1732674940000|2024-11-27 02:35:40|79.08|78.68|79.19|78.79|79.19|78.79|79.08|78.68|8
1732674950000|2024-11-27 02:35:50|79.18|78.78|79.18|78.78|79.26|78.86|79.18|78.78|7
1732674960000|2024-11-27 02:36:00|79.21|78.81|79.13|78.73|79.21|78.81|79.12|78.72|14
1732674970000|2024-11-27 02:36:10|79.12|78.72|79.16|78.76|79.17|78.77|79.08|78.68|18
1732674980000|2024-11-27 02:36:20|79.17|78.77|79.36|78.96|79.38|78.98|79.17|78.77|13
1732674990000|2024-11-27 02:36:30|79.34|78.94|79.3|78.9|79.34|78.94|79.3|78.9|10
1732675000000|2024-11-27 02:36:40|79.29|78.89|79.21|78.81|79.29|78.89|79.21|78.81|7
1732675010000|2024-11-27 02:36:50|79.2|78.8|79.2|78.8|79.24|78.84|79.2|78.8|10
1732675020000|2024-11-27 02:37:00|79.19|78.79|79.1|78.7|79.19|78.79|79.1|78.7|10
1732675030000|2024-11-27 02:37:10|79.09|78.69|78.96|78.56|79.09|78.69|78.91|78.51|16
1732675040000|2024-11-27 02:37:20|78.97|78.57|79.05|78.65|79.05|78.65|78.97|78.57|11
1732675050000|2024-11-27 02:37:30|79.06|78.66|79|78.6|79.07|78.67|79|78.6|7
1732675060000|2024-11-27 02:37:40|78.99|78.59|79.01|78.61|79.02|78.62|78.99|78.59|5
1732675070000|2024-11-27 02:37:50|78.99|78.59|78.92|78.52|78.99|78.59|78.92|78.52|4
1732675080000|2024-11-27 02:38:00|78.91|78.51|78.95|78.55|78.95|78.55|78.91|78.51|7
1732675090000|2024-11-27 02:38:10|78.96|78.56|78.81|78.41|78.99|78.59|78.81|78.41|13
1732675100000|2024-11-27 02:38:20|78.82|78.42|78.84|78.44|78.86|78.46|78.81|78.41|10
1732675110000|2024-11-27 02:38:30|78.85|78.45|78.89|78.49|78.89|78.49|78.8|78.4|12
1732675120000|2024-11-27 02:38:40|78.91|78.51|78.88|78.48|78.91|78.51|78.85|78.45|6
1732675130000|2024-11-27 02:38:50|78.87|78.47|78.86|78.46|78.87|78.47|78.83|78.43|9
1732675140000|2024-11-27 02:39:00|78.87|78.47|78.83|78.43|78.89|78.49|78.82|78.42|5
1732675150000|2024-11-27 02:39:10|78.84|78.44|78.96|78.56|78.96|78.56|78.84|78.44|18
1732675160000|2024-11-27 02:39:20|78.95|78.55|79.05|78.65|79.09|78.69|78.94|78.54|12
1732675170000|2024-11-27 02:39:30|79.03|78.63|79.01|78.61|79.03|78.63|79.01|78.61|3
1732675180000|2024-11-27 02:39:40|79|78.6|78.92|78.52|79|78.6|78.92|78.52|8
1732675190000|2024-11-27 02:39:50|78.9|78.5|78.95|78.55|78.95|78.55|78.9|78.5|4
1732675200000|2024-11-27 02:40:00|78.94|78.54|79|78.6|79.01|78.61|78.94|78.54|7
1732675210000|2024-11-27 02:40:10|79.01|78.61|79.05|78.65|79.06|78.66|79.01|78.61|10
1732675220000|2024-11-27 02:40:20|79.07|78.67|79|78.6|79.07|78.67|78.99|78.59|5
1732675230000|2024-11-27 02:40:30|79.02|78.62|79.01|78.61|79.03|78.63|79|78.6|5
1732675240000|2024-11-27 02:40:40|79|78.6|78.84|78.44|79|78.6|78.84|78.44|11
1732675250000|2024-11-27 02:40:50|78.85|78.45|78.94|78.54|78.94|78.54|78.85|78.45|10
1732675260000|2024-11-27 02:41:00|78.96|78.56|79|78.6|79|78.6|78.95|78.55|9
1732675270000|2024-11-27 02:41:10|78.98|78.58|78.86|78.46|78.99|78.59|78.86|78.46|4
1732675280000|2024-11-27 02:41:20|78.87|78.47|78.96|78.56|78.96|78.56|78.86|78.46|10
1732675290000|2024-11-27 02:41:30|78.92|78.52|78.96|78.56|78.98|78.58|78.92|78.52|9
1732675300000|2024-11-27 02:41:40|78.97|78.57|78.91|78.51|78.97|78.57|78.91|78.51|6
1732675310000|2024-11-27 02:41:50|78.87|78.47|78.8|78.4|78.88|78.48|78.79|78.39|9
1732675320000|2024-11-27 02:42:00|78.81|78.41|78.88|78.48|78.88|78.48|78.81|78.41|10
1732675330000|2024-11-27 02:42:10|78.87|78.47|78.82|78.42|78.88|78.48|78.82|78.42|9
1732675340000|2024-11-27 02:42:20|78.81|78.41|78.81|78.41|78.84|78.44|78.81|78.41|7
1732675350000|2024-11-27 02:42:30|78.82|78.42|78.87|78.47|78.87|78.47|78.82|78.42|8
1732675360000|2024-11-27 02:42:40|78.85|78.45|78.88|78.48|78.89|78.49|78.84|78.44|8
1732675370000|2024-11-27 02:42:50|78.85|78.45|78.85|78.45|78.86|78.46|78.85|78.45|3
1732675380000|2024-11-27 02:43:00|78.84|78.44|78.88|78.48|78.89|78.49|78.82|78.42|11
1732675390000|2024-11-27 02:43:10|78.89|78.49|78.91|78.51|78.93|78.53|78.89|78.49|6
1732675400000|2024-11-27 02:43:20|78.92|78.52|79|78.6|79|78.6|78.92|78.52|11
1732675410000|2024-11-27 02:43:30|79.01|78.61|79.09|78.69|79.09|78.69|78.98|78.58|11
1732675420000|2024-11-27 02:43:40|79.04|78.64|78.96|78.56|79.04|78.64|78.95|78.55|11
1732675430000|2024-11-27 02:43:50|78.97|78.57|78.99|78.59|78.99|78.59|78.97|78.57|2
1732675440000|2024-11-27 02:44:00|79.02|78.62|79.04|78.64|79.04|78.64|79.01|78.61|6
1732675450000|2024-11-27 02:44:10|79.05|78.65|79.02|78.62|79.06|78.66|79|78.6|10
1732675460000|2024-11-27 02:44:20|79.03|78.63|79.06|78.66|79.06|78.66|78.98|78.58|13
1732675470000|2024-11-27 02:44:30|79.07|78.67|79.06|78.66|79.09|78.69|79.05|78.65|9
1732675480000|2024-11-27 02:44:40|79.07|78.67|79.04|78.64|79.07|78.67|79.03|78.63|7
1732675490000|2024-11-27 02:44:50|79.05|78.65|79.03|78.63|79.05|78.65|79.03|78.63|3
1732675500000|2024-11-27 02:45:00|79.04|78.64|79.05|78.65|79.06|78.66|79.02|78.62|8
1732675510000|2024-11-27 02:45:10|79.03|78.63|79.05|78.65|79.07|78.67|79.01|78.61|9
1732675520000|2024-11-27 02:45:20|79.06|78.66|79.05|78.65|79.08|78.68|79.03|78.63|15
1732675530000|2024-11-27 02:45:30|79.06|78.66|79.07|78.67|79.08|78.68|79.03|78.63|14
1732675540000|2024-11-27 02:45:40|79.08|78.68|79.08|78.68|79.08|78.68|79.08|78.68|1
1732675550000|2024-11-27 02:45:50|79.09|78.69|79.17|78.77|79.17|78.77|79.09|78.69|7
1732675560000|2024-11-27 02:46:00|79.16|78.76|79.25|78.85|79.26|78.86|79.13|78.73|14
1732675570000|2024-11-27 02:46:10|79.24|78.84|79.24|78.84|79.24|78.84|79.23|78.83|5
1732675580000|2024-11-27 02:46:20|79.25|78.85|79.32|78.92|79.33|78.93|79.25|78.85|11
1732675590000|2024-11-27 02:46:30|79.34|78.94|79.33|78.93|79.37|78.97|79.32|78.92|8
1732675600000|2024-11-27 02:46:40|79.32|78.92|79.34|78.94|79.36|78.96|79.31|78.91|11
1732675610000|2024-11-27 02:46:50|79.33|78.93|79.32|78.92|79.37|78.97|79.32|78.92|6
1732675620000|2024-11-27 02:47:00|79.29|78.89|79.21|78.81|79.3|78.9|79.2|78.8|7
1732675630000|2024-11-27 02:47:10|79.2|78.8|79.11|78.71|79.2|78.8|79.1|78.7|10
1732675640000|2024-11-27 02:47:20|79.09|78.69|79.04|78.64|79.09|78.69|79.04|78.64|2
1732675650000|2024-11-27 02:47:30|79.05|78.65|79.01|78.61|79.05|78.65|79.01|78.61|4
1732675660000|2024-11-27 02:47:40|79.02|78.62|79.05|78.65|79.05|78.65|79.02|78.62|4
1732675670000|2024-11-27 02:47:50|79.04|78.64|79.09|78.69|79.1|78.7|79.04|78.64|7
1732675680000|2024-11-27 02:48:00|79.11|78.71|79.04|78.64|79.11|78.71|79.04|78.64|3
1732675690000|2024-11-27 02:48:10|79.03|78.63|79.02|78.62|79.07|78.67|79.02|78.62|6
1732675700000|2024-11-27 02:48:20|78.97|78.57|78.93|78.53|78.97|78.57|78.87|78.47|8
1732675710000|2024-11-27 02:48:30|78.94|78.54|78.97|78.57|78.99|78.59|78.94|78.54|7
1732675720000|2024-11-27 02:48:40|78.98|78.58|79.03|78.63|79.03|78.63|78.98|78.58|4
1732675730000|2024-11-27 02:48:50|78.99|78.59|79.01|78.61|79.02|78.62|78.99|78.59|5
1732675740000|2024-11-27 02:49:00|79.02|78.62|79.12|78.72|79.13|78.73|79.02|78.62|8
1732675750000|2024-11-27 02:49:10|79.1|78.7|79.07|78.67|79.1|78.7|79.07|78.67|6
1732675760000|2024-11-27 02:49:20|79.09|78.69|79.14|78.74|79.14|78.74|79.08|78.68|6
1732675770000|2024-11-27 02:49:30|79.16|78.76|79.2|78.8|79.2|78.8|79.16|78.76|4
1732675780000|2024-11-27 02:49:40|79.22|78.82|79.22|78.82|79.23|78.83|79.2|78.8|6
1732675790000|2024-11-27 02:49:50|79.21|78.81|79.13|78.73|79.21|78.81|79.09|78.69|7
1732675800000|2024-11-27 02:50:00|79.14|78.74|79.09|78.69|79.19|78.79|79.09|78.69|6
1732675810000|2024-11-27 02:50:10|79.07|78.67|79.03|78.63|79.08|78.68|79.03|78.63|5
1732675820000|2024-11-27 02:50:20|79.01|78.61|78.94|78.54|79.01|78.61|78.93|78.53|8
1732675830000|2024-11-27 02:50:30|78.95|78.55|78.97|78.57|79|78.6|78.95|78.55|5
1732675840000|2024-11-27 02:50:40|78.99|78.59|78.98|78.58|78.99|78.59|78.98|78.58|2
1732675850000|2024-11-27 02:50:50|78.94|78.54|78.93|78.53|78.94|78.54|78.93|78.53|2
1732675860000|2024-11-27 02:51:00|78.96|78.56|79.02|78.62|79.02|78.62|78.96|78.56|5
1732675870000|2024-11-27 02:51:10|79.03|78.63|79.07|78.67|79.07|78.67|79.02|78.62|10
1732675880000|2024-11-27 02:51:20|79.08|78.68|79.09|78.69|79.1|78.7|79.07|78.67|6
1732675890000|2024-11-27 02:51:30|79.08|78.68|79.03|78.63|79.08|78.68|79.02|78.62|3
1732675900000|2024-11-27 02:51:40|79.04|78.64|79.07|78.67|79.07|78.67|79.04|78.64|6
1732675910000|2024-11-27 02:51:50|79.04|78.64|79.08|78.68|79.08|78.68|79.04|78.64|4
1732675920000|2024-11-27 02:52:00|79.07|78.67|78.97|78.57|79.07|78.67|78.97|78.57|7
1732675930000|2024-11-27 02:52:10|78.98|78.58|79.06|78.66|79.07|78.67|78.98|78.58|6
1732675940000|2024-11-27 02:52:20|79.09|78.69|79.11|78.71|79.11|78.71|79.09|78.69|3
1732675950000|2024-11-27 02:52:30|79.13|78.73|79.15|78.75|79.18|78.78|79.12|78.72|9
1732675960000|2024-11-27 02:52:40|79.13|78.73|79.13|78.73|79.13|78.73|79.13|78.73|1
1732675970000|2024-11-27 02:52:50|79.14|78.74|79.17|78.77|79.19|78.79|79.13|78.73|7
1732675980000|2024-11-27 02:53:00|79.14|78.74|79.11|78.71|79.14|78.74|79.11|78.71|6
1732675990000|2024-11-27 02:53:10|79.12|78.72|79.13|78.73|79.14|78.74|79.12|78.72|3
1732676000000|2024-11-27 02:53:20|79.14|78.74|79.12|78.72|79.17|78.77|79.12|78.72|7
1732676010000|2024-11-27 02:53:30|79.11|78.71|79.19|78.79|79.19|78.79|79.11|78.71|11
1732676020000|2024-11-27 02:53:40|79.2|78.8|79.17|78.77|79.2|78.8|79.15|78.75|8
1732676030000|2024-11-27 02:53:50|79.16|78.76|79.18|78.78|79.19|78.79|79.16|78.76|5
1732676040000|2024-11-27 02:54:00|79.17|78.77|79.19|78.79|79.23|78.83|79.17|78.77|9
1732676050000|2024-11-27 02:54:10|79.18|78.78|79.18|78.78|79.19|78.79|79.16|78.76|7
1732676060000|2024-11-27 02:54:20|79.17|78.77|79.15|78.75|79.17|78.77|79.13|78.73|7
1732676070000|2024-11-27 02:54:30|79.14|78.74|79.17|78.77|79.18|78.78|79.11|78.71|9
1732676080000|2024-11-27 02:54:40|79.16|78.76|79.18|78.78|79.18|78.78|79.14|78.74|6
1732676090000|2024-11-27 02:54:50|79.19|78.79|79.19|78.79|79.2|78.8|79.19|78.79|5
1732676100000|2024-11-27 02:55:00|79.2|78.8|79.21|78.81|79.23|78.83|79.2|78.8|6
1732676110000|2024-11-27 02:55:10|79.22|78.82|79.17|78.77|79.22|78.82|79.17|78.77|8
1732676120000|2024-11-27 02:55:20|79.18|78.78|79.09|78.69|79.19|78.79|79.09|78.69|6
1732676130000|2024-11-27 02:55:30|79.1|78.7|79.13|78.73|79.13|78.73|79.07|78.67|4
1732676150000|2024-11-27 02:55:50|79.08|78.68|79.07|78.67|79.08|78.68|79.06|78.66|5
1732676160000|2024-11-27 02:56:00|79.08|78.68|79.07|78.67|79.1|78.7|79.07|78.67|4
1732676170000|2024-11-27 02:56:10|79.06|78.66|79.12|78.72|79.12|78.72|79.03|78.63|10
1732676180000|2024-11-27 02:56:20|79.1|78.7|79.08|78.68|79.1|78.7|79.08|78.68|6
1732676190000|2024-11-27 02:56:30|79.07|78.67|79.07|78.67|79.07|78.67|79.04|78.64|7
1732676200000|2024-11-27 02:56:40|79.08|78.68|79.14|78.74|79.18|78.78|79.08|78.68|7
1732676210000|2024-11-27 02:56:50|79.13|78.73|79.2|78.8|79.21|78.81|79.13|78.73|8
1732676220000|2024-11-27 02:57:00|79.21|78.81|79.19|78.79|79.22|78.82|79.19|78.79|6
1732676230000|2024-11-27 02:57:10|79.2|78.8|79.22|78.82|79.22|78.82|79.19|78.79|11
1732676240000|2024-11-27 02:57:20|79.21|78.81|79.2|78.8|79.26|78.86|79.2|78.8|13
1732676250000|2024-11-27 02:57:30|79.23|78.83|79.21|78.81|79.24|78.84|79.21|78.81|6
1732676260000|2024-11-27 02:57:40|79.2|78.8|79.19|78.79|79.2|78.8|79.19|78.79|4
1732676270000|2024-11-27 02:57:50|79.2|78.8|79.2|78.8|79.2|78.8|79.19|78.79|5
1732676280000|2024-11-27 02:58:00|79.21|78.81|79.2|78.8|79.21|78.81|79.19|78.79|5
1732676290000|2024-11-27 02:58:10|79.21|78.81|79.2|78.8|79.22|78.82|79.2|78.8|6
1732676300000|2024-11-27 02:58:20|79.21|78.81|79.18|78.78|79.21|78.81|79.18|78.78|4
1732676310000|2024-11-27 02:58:30|79.21|78.81|79.22|78.82|79.22|78.82|79.21|78.81|2
1732676320000|2024-11-27 02:58:40|79.18|78.78|79.17|78.77|79.18|78.78|79.15|78.75|5
1732676340000|2024-11-27 02:59:00|79.18|78.78|79.03|78.63|79.18|78.78|79.03|78.63|4
1732676350000|2024-11-27 02:59:10|79.04|78.64|79.03|78.63|79.04|78.64|79.02|78.62|4
1732676360000|2024-11-27 02:59:20|79.04|78.64|79.01|78.61|79.04|78.64|78.99|78.59|6
1732676370000|2024-11-27 02:59:30|79.02|78.62|79.03|78.63|79.03|78.63|79.01|78.61|4
1732676380000|2024-11-27 02:59:40|79.01|78.61|79.03|78.63|79.03|78.63|79.01|78.61|5
1732676390000|2024-11-27 02:59:50|79.02|78.62|79.02|78.62|79.03|78.63|79.02|78.62|3
1732676400000|2024-11-27 03:00:00|79.03|78.63|79.09|78.69|79.09|78.69|79.02|78.62|7
1732676410000|2024-11-27 03:00:10|79.1|78.7|79.07|78.67|79.13|78.73|79.05|78.65|10
1732676420000|2024-11-27 03:00:20|79.06|78.66|79.04|78.64|79.07|78.67|79.03|78.63|9
1732676430000|2024-11-27 03:00:30|79.05|78.65|79.18|78.78|79.18|78.78|79.05|78.65|7
1732676440000|2024-11-27 03:00:40|79.19|78.79|79.16|78.76|79.2|78.8|79.16|78.76|7
1732676450000|2024-11-27 03:00:50|79.13|78.73|79.08|78.68|79.13|78.73|79.08|78.68|6
1732676460000|2024-11-27 03:01:00|79.07|78.67|79.02|78.62|79.07|78.67|79.01|78.61|9
1732676470000|2024-11-27 03:01:10|79.03|78.63|79.08|78.68|79.09|78.69|79.03|78.63|6
1732676480000|2024-11-27 03:01:20|79.09|78.69|79.13|78.73|79.13|78.73|79.09|78.69|6
1732676490000|2024-11-27 03:01:30|79.14|78.74|79.12|78.72|79.2|78.8|79.12|78.72|7
1732676500000|2024-11-27 03:01:40|79.11|78.71|79.12|78.72|79.12|78.72|79.11|78.71|2
1732676510000|2024-11-27 03:01:50|79.11|78.71|79.14|78.74|79.14|78.74|79.11|78.71|4
1732676520000|2024-11-27 03:02:00|79.15|78.75|79.13|78.73|79.21|78.81|79.13|78.73|15
1732676530000|2024-11-27 03:02:10|79.12|78.72|79.22|78.82|79.22|78.82|79.1|78.7|12
1732676540000|2024-11-27 03:02:20|79.21|78.81|79.2|78.8|79.28|78.88|79.2|78.8|15
1732676550000|2024-11-27 03:02:30|79.19|78.79|79.09|78.69|79.2|78.8|79.04|78.64|13
1732676560000|2024-11-27 03:02:40|79.1|78.7|79.09|78.69|79.11|78.71|79.07|78.67|10
1732676570000|2024-11-27 03:02:50|79.08|78.68|79.01|78.61|79.08|78.68|78.99|78.59|11
1732676580000|2024-11-27 03:03:00|79.03|78.63|79.02|78.62|79.12|78.72|79.02|78.62|11
1732676590000|2024-11-27 03:03:10|78.98|78.58|78.93|78.53|78.98|78.58|78.93|78.53|8
1732676600000|2024-11-27 03:03:20|78.94|78.54|78.95|78.55|78.97|78.57|78.93|78.53|12
1732676610000|2024-11-27 03:03:30|78.94|78.54|79.02|78.62|79.08|78.68|78.94|78.54|15
1732676620000|2024-11-27 03:03:40|79.03|78.63|79.19|78.79|79.19|78.79|79.03|78.63|11
1732676630000|2024-11-27 03:03:50|79.2|78.8|79.26|78.86|79.26|78.86|79.2|78.8|11
1732676640000|2024-11-27 03:04:00|79.27|78.87|79.32|78.92|79.32|78.92|79.27|78.87|8
1732676650000|2024-11-27 03:04:10|79.31|78.91|79.2|78.8|79.31|78.91|79.2|78.8|10
1732676660000|2024-11-27 03:04:20|79.13|78.73|79.13|78.73|79.16|78.76|79.12|78.72|10
1732676670000|2024-11-27 03:04:30|79.12|78.72|79.12|78.72|79.13|78.73|79.08|78.68|9
1732676680000|2024-11-27 03:04:40|79.13|78.73|79.24|78.84|79.24|78.84|79.13|78.73|9
1732676690000|2024-11-27 03:04:50|79.25|78.85|79.23|78.83|79.28|78.88|79.22|78.82|9
1732676700000|2024-11-27 03:05:00|79.22|78.82|79.23|78.83|79.24|78.84|79.22|78.82|3
1732676710000|2024-11-27 03:05:10|79.22|78.82|79.24|78.84|79.24|78.84|79.22|78.82|5
1732676720000|2024-11-27 03:05:20|79.25|78.85|79.31|78.91|79.31|78.91|79.24|78.84|13
1732676730000|2024-11-27 03:05:30|79.29|78.89|79.25|78.85|79.29|78.89|79.25|78.85|7
1732676740000|2024-11-27 03:05:40|79.24|78.84|79.16|78.76|79.25|78.85|79.16|78.76|7
1732676750000|2024-11-27 03:05:50|79.15|78.75|79.16|78.76|79.17|78.77|79.12|78.72|18
1732676760000|2024-11-27 03:06:00|79.15|78.75|79.09|78.69|79.15|78.75|79.09|78.69|7
1732676770000|2024-11-27 03:06:10|79.08|78.68|79.06|78.66|79.11|78.71|79.05|78.65|15
1732676780000|2024-11-27 03:06:20|79.08|78.68|79.19|78.79|79.19|78.79|79.07|78.67|14
1732676790000|2024-11-27 03:06:30|79.2|78.8|79.22|78.82|79.22|78.82|79.19|78.79|11
1732676800000|2024-11-27 03:06:40|79.23|78.83|79.2|78.8|79.23|78.83|79.2|78.8|3
1732676810000|2024-11-27 03:06:50|79.21|78.81|79.17|78.77|79.22|78.82|79.15|78.75|10
1732676820000|2024-11-27 03:07:00|79.18|78.78|79.13|78.73|79.18|78.78|79.05|78.65|17
1732676830000|2024-11-27 03:07:10|79.14|78.74|79.15|78.75|79.16|78.76|79.14|78.74|5
1732676840000|2024-11-27 03:07:20|79.14|78.74|78.98|78.58|79.15|78.75|78.98|78.58|20
1732676850000|2024-11-27 03:07:30|78.99|78.59|79.02|78.62|79.02|78.62|78.98|78.58|6
1732676860000|2024-11-27 03:07:40|79.03|78.63|79.03|78.63|79.05|78.65|79.02|78.62|6
1732676870000|2024-11-27 03:07:50|79.02|78.62|79|78.6|79.02|78.62|79|78.6|5
1732676880000|2024-11-27 03:08:00|79.01|78.61|79.03|78.63|79.05|78.65|79.01|78.61|6
1732676890000|2024-11-27 03:08:10|79.02|78.62|79.01|78.61|79.02|78.62|79|78.6|5
1732676900000|2024-11-27 03:08:20|79.02|78.62|78.95|78.55|79.03|78.63|78.95|78.55|8
1732676910000|2024-11-27 03:08:30|78.94|78.54|78.89|78.49|78.94|78.54|78.89|78.49|5
1732676920000|2024-11-27 03:08:40|78.88|78.48|78.87|78.47|78.89|78.49|78.87|78.47|7
1732676930000|2024-11-27 03:08:50|78.86|78.46|78.9|78.5|78.91|78.51|78.84|78.44|10
1732676940000|2024-11-27 03:09:00|78.91|78.51|78.85|78.45|78.91|78.51|78.85|78.45|7
1732676950000|2024-11-27 03:09:10|78.84|78.44|78.8|78.4|78.85|78.45|78.8|78.4|6
1732676960000|2024-11-27 03:09:20|78.78|78.38|78.81|78.41|78.81|78.41|78.75|78.35|9
1732676970000|2024-11-27 03:09:30|78.84|78.44|78.82|78.42|78.84|78.44|78.82|78.42|3
1732676980000|2024-11-27 03:09:40|78.81|78.41|78.82|78.42|78.82|78.42|78.79|78.39|8
1732676990000|2024-11-27 03:09:50|78.83|78.43|78.83|78.43|78.83|78.43|78.83|78.43|1
1732677000000|2024-11-27 03:10:00|78.86|78.46|78.89|78.49|78.89|78.49|78.82|78.42|9
1732677010000|2024-11-27 03:10:10|78.9|78.5|78.99|78.59|78.99|78.59|78.9|78.5|9
1732677020000|2024-11-27 03:10:20|79.01|78.61|79.02|78.62|79.03|78.63|79.01|78.61|6
1732677030000|2024-11-27 03:10:30|79.03|78.63|79.1|78.7|79.11|78.71|79.02|78.62|10
1732677040000|2024-11-27 03:10:40|79.05|78.65|79.1|78.7|79.1|78.7|79.05|78.65|5
1732677050000|2024-11-27 03:10:50|79.11|78.71|79.15|78.75|79.16|78.76|79.11|78.71|5
1732677060000|2024-11-27 03:11:00|79.13|78.73|79.11|78.71|79.13|78.73|79.11|78.71|4
1732677070000|2024-11-27 03:11:10|79.12|78.72|79.05|78.65|79.12|78.72|79.05|78.65|6
1732677080000|2024-11-27 03:11:20|79.02|78.62|79.1|78.7|79.1|78.7|79.01|78.61|13
1732677090000|2024-11-27 03:11:30|79.11|78.71|79.11|78.71|79.12|78.72|79.11|78.71|3
1732677100000|2024-11-27 03:11:40|79.08|78.68|79.1|78.7|79.1|78.7|79.08|78.68|3
1732677110000|2024-11-27 03:11:50|79.11|78.71|79.07|78.67|79.14|78.74|79.05|78.65|6
1732677120000|2024-11-27 03:12:00|79.08|78.68|79.08|78.68|79.09|78.69|79.04|78.64|7
1732677130000|2024-11-27 03:12:10|79.09|78.69|79.12|78.72|79.12|78.72|79.09|78.69|4
1732677140000|2024-11-27 03:12:20|79.13|78.73|79.13|78.73|79.13|78.73|79.12|78.72|3
1732677150000|2024-11-27 03:12:30|79.14|78.74|79.13|78.73|79.14|78.74|79.13|78.73|2
1732677160000|2024-11-27 03:12:40|79.14|78.74|79.19|78.79|79.2|78.8|79.14|78.74|4
1732677170000|2024-11-27 03:12:50|79.2|78.8|79.13|78.73|79.21|78.81|79.13|78.73|8
1732677180000|2024-11-27 03:13:00|79.14|78.74|79.13|78.73|79.15|78.75|79.13|78.73|4
1732677190000|2024-11-27 03:13:10|79.14|78.74|79.19|78.79|79.19|78.79|79.14|78.74|6
1732677200000|2024-11-27 03:13:20|79.21|78.81|79.21|78.81|79.21|78.81|79.21|78.81|1
1732677220000|2024-11-27 03:13:40|79.19|78.79|79.15|78.75|79.19|78.79|79.15|78.75|6
1732677230000|2024-11-27 03:13:50|79.16|78.76|79.18|78.78|79.18|78.78|79.16|78.76|3
1732677240000|2024-11-27 03:14:00|79.19|78.79|79.19|78.79|79.2|78.8|79.18|78.78|4
1732677250000|2024-11-27 03:14:10|79.17|78.77|79.17|78.77|79.18|78.78|79.14|78.74|5
1732677260000|2024-11-27 03:14:20|79.15|78.75|79.15|78.75|79.15|78.75|79.15|78.75|1
1732677270000|2024-11-27 03:14:30|79.14|78.74|79.12|78.72|79.14|78.74|79.11|78.71|5
1732677280000|2024-11-27 03:14:40|79.13|78.73|79.12|78.72|79.13|78.73|79.12|78.72|4
1732677290000|2024-11-27 03:14:50|79.11|78.71|79.14|78.74|79.14|78.74|79.11|78.71|4
1732677300000|2024-11-27 03:15:00|79.18|78.78|79.2|78.8|79.2|78.8|79.14|78.74|8
1732677310000|2024-11-27 03:15:10|79.19|78.79|79.16|78.76|79.24|78.84|79.15|78.75|13
1732677320000|2024-11-27 03:15:20|79.18|78.78|79.21|78.81|79.21|78.81|79.18|78.78|9
1732677330000|2024-11-27 03:15:30|79.22|78.82|79.18|78.78|79.23|78.83|79.16|78.76|7
1732677340000|2024-11-27 03:15:40|79.17|78.77|79.14|78.74|79.17|78.77|79.13|78.73|5
1732677350000|2024-11-27 03:15:50|79.15|78.75|79.17|78.77|79.18|78.78|79.15|78.75|9
1732677360000|2024-11-27 03:16:00|79.18|78.78|79.2|78.8|79.23|78.83|79.18|78.78|8
1732677370000|2024-11-27 03:16:10|79.19|78.79|79.09|78.69|79.19|78.79|79.09|78.69|8
1732677380000|2024-11-27 03:16:20|79.06|78.66|79.03|78.63|79.06|78.66|79.01|78.61|6
1732677390000|2024-11-27 03:16:30|79.02|78.62|78.94|78.54|79.02|78.62|78.94|78.54|9
1732677400000|2024-11-27 03:16:40|78.93|78.53|78.82|78.42|78.93|78.53|78.82|78.42|10
1732677410000|2024-11-27 03:16:50|78.83|78.43|78.8|78.4|78.83|78.43|78.8|78.4|11
1732677420000|2024-11-27 03:17:00|78.81|78.41|78.86|78.46|78.88|78.48|78.8|78.4|18
1732677430000|2024-11-27 03:17:10|78.89|78.49|79.04|78.64|79.04|78.64|78.89|78.49|11
1732677440000|2024-11-27 03:17:20|79.06|78.66|79.05|78.65|79.09|78.69|79.05|78.65|11
1732677450000|2024-11-27 03:17:30|79.01|78.61|78.94|78.54|79.01|78.61|78.94|78.54|10
1732677460000|2024-11-27 03:17:40|78.89|78.49|78.84|78.44|78.9|78.5|78.84|78.44|10
1732677470000|2024-11-27 03:17:50|78.83|78.43|78.83|78.43|78.83|78.43|78.83|78.43|1
1732677480000|2024-11-27 03:18:00|78.84|78.44|78.89|78.49|78.89|78.49|78.84|78.44|11
1732677490000|2024-11-27 03:18:10|78.9|78.5|78.88|78.48|78.92|78.52|78.85|78.45|14
1732677500000|2024-11-27 03:18:20|78.87|78.47|78.89|78.49|78.89|78.49|78.84|78.44|8
1732677510000|2024-11-27 03:18:30|78.9|78.5|78.89|78.49|78.9|78.5|78.87|78.47|8
1732677520000|2024-11-27 03:18:40|78.9|78.5|78.84|78.44|78.9|78.5|78.84|78.44|6
1732677530000|2024-11-27 03:18:50|78.85|78.45|78.88|78.48|78.89|78.49|78.85|78.45|4
1732677540000|2024-11-27 03:19:00|78.89|78.49|78.84|78.44|78.91|78.51|78.84|78.44|8
1732677550000|2024-11-27 03:19:10|78.85|78.45|78.87|78.47|78.87|78.47|78.84|78.44|6
1732677560000|2024-11-27 03:19:20|78.86|78.46|78.85|78.45|78.91|78.51|78.85|78.45|11
1732677570000|2024-11-27 03:19:30|78.86|78.46|78.88|78.48|78.89|78.49|78.85|78.45|10
1732677580000|2024-11-27 03:19:40|78.89|78.49|78.9|78.5|78.9|78.5|78.89|78.49|2
1732677590000|2024-11-27 03:19:50|78.91|78.51|78.89|78.49|78.91|78.51|78.89|78.49|3
1732677600000|2024-11-27 03:20:00|78.9|78.5|78.82|78.42|78.9|78.5|78.82|78.42|9
1732677610000|2024-11-27 03:20:10|78.81|78.41|78.88|78.48|78.88|78.48|78.81|78.41|8
1732677620000|2024-11-27 03:20:20|78.87|78.47|78.85|78.45|78.88|78.48|78.84|78.44|11
1732677630000|2024-11-27 03:20:30|78.86|78.46|78.82|78.42|78.88|78.48|78.82|78.42|6
1732677640000|2024-11-27 03:20:40|78.83|78.43|78.83|78.43|78.83|78.43|78.81|78.41|7
1732677650000|2024-11-27 03:20:50|78.85|78.45|78.84|78.44|78.85|78.45|78.84|78.44|2
1732677660000|2024-11-27 03:21:00|78.85|78.45|78.9|78.5|78.9|78.5|78.85|78.45|7
1732677670000|2024-11-27 03:21:10|78.88|78.48|78.9|78.5|78.9|78.5|78.88|78.48|5
1732677680000|2024-11-27 03:21:20|78.92|78.52|78.88|78.48|78.93|78.53|78.87|78.47|9
1732677690000|2024-11-27 03:21:30|78.89|78.49|78.87|78.47|78.9|78.5|78.86|78.46|6
1732677700000|2024-11-27 03:21:40|78.88|78.48|78.84|78.44|78.88|78.48|78.84|78.44|5
1732677710000|2024-11-27 03:21:50|78.83|78.43|78.8|78.4|78.83|78.43|78.8|78.4|9
1732677720000|2024-11-27 03:22:00|78.77|78.37|78.58|78.18|78.77|78.37|78.57|78.17|13
1732677730000|2024-11-27 03:22:10|78.57|78.17|78.55|78.15|78.58|78.18|78.54|78.14|10
1732677740000|2024-11-27 03:22:20|78.54|78.14|78.52|78.12|78.54|78.14|78.49|78.09|8
1732677750000|2024-11-27 03:22:30|78.51|78.11|78.51|78.11|78.51|78.11|78.5|78.1|3
1732677760000|2024-11-27 03:22:40|78.5|78.1|78.52|78.12|78.52|78.12|78.48|78.08|5
1732677770000|2024-11-27 03:22:50|78.51|78.11|78.58|78.18|78.58|78.18|78.51|78.11|5
1732677780000|2024-11-27 03:23:00|78.57|78.17|78.55|78.15|78.57|78.17|78.52|78.12|8
1732677790000|2024-11-27 03:23:10|78.56|78.16|78.56|78.16|78.59|78.19|78.56|78.16|5
1732677800000|2024-11-27 03:23:20|78.57|78.17|78.57|78.17|78.58|78.18|78.57|78.17|3
1732677810000|2024-11-27 03:23:30|78.56|78.16|78.57|78.17|78.57|78.17|78.56|78.16|2
1732677820000|2024-11-27 03:23:40|78.58|78.18|78.59|78.19|78.6|78.2|78.58|78.18|4
1732677830000|2024-11-27 03:23:50|78.58|78.18|78.61|78.21|78.61|78.21|78.58|78.18|4
1732677840000|2024-11-27 03:24:00|78.62|78.22|78.65|78.25|78.67|78.27|78.62|78.22|9
1732677850000|2024-11-27 03:24:10|78.68|78.28|78.72|78.32|78.72|78.32|78.68|78.28|4
1732677860000|2024-11-27 03:24:20|78.73|78.33|78.68|78.28|78.73|78.33|78.68|78.28|4
1732677870000|2024-11-27 03:24:30|78.67|78.27|78.66|78.26|78.67|78.27|78.65|78.25|4
1732677880000|2024-11-27 03:24:40|78.69|78.29|78.67|78.27|78.69|78.29|78.66|78.26|5
1732677890000|2024-11-27 03:24:50|78.68|78.28|78.71|78.31|78.72|78.32|78.66|78.26|11
1732677900000|2024-11-27 03:25:00|78.7|78.3|78.68|78.28|78.71|78.31|78.67|78.27|8
1732677910000|2024-11-27 03:25:10|78.69|78.29|78.69|78.29|78.72|78.32|78.68|78.28|9
1732677920000|2024-11-27 03:25:20|78.7|78.3|78.74|78.34|78.74|78.34|78.69|78.29|6
1732677930000|2024-11-27 03:25:30|78.73|78.33|78.75|78.35|78.77|78.37|78.71|78.31|10
1732677940000|2024-11-27 03:25:40|78.77|78.37|78.72|78.32|78.78|78.38|78.72|78.32|15
1732677950000|2024-11-27 03:25:50|78.73|78.33|78.75|78.35|78.77|78.37|78.72|78.32|15
1732677960000|2024-11-27 03:26:00|78.76|78.36|78.81|78.41|78.81|78.41|78.75|78.35|10
1732677970000|2024-11-27 03:26:10|78.8|78.4|78.81|78.41|78.83|78.43|78.8|78.4|13
1732677980000|2024-11-27 03:26:20|78.8|78.4|78.77|78.37|78.8|78.4|78.76|78.36|6
1732677990000|2024-11-27 03:26:30|78.78|78.38|78.79|78.39|78.79|78.39|78.78|78.38|2
1732678000000|2024-11-27 03:26:40|78.8|78.4|78.85|78.45|78.86|78.46|78.8|78.4|7
1732678010000|2024-11-27 03:26:50|78.88|78.48|78.91|78.51|78.91|78.51|78.88|78.48|5
1732678020000|2024-11-27 03:27:00|78.92|78.52|78.93|78.53|78.93|78.53|78.92|78.52|2
1732678030000|2024-11-27 03:27:10|78.95|78.55|78.99|78.59|79.01|78.61|78.95|78.55|10
1732678040000|2024-11-27 03:27:20|78.98|78.58|78.9|78.5|78.98|78.58|78.9|78.5|12
1732678050000|2024-11-27 03:27:30|78.91|78.51|78.9|78.5|78.91|78.51|78.89|78.49|10
1732678060000|2024-11-27 03:27:40|78.91|78.51|78.9|78.5|78.91|78.51|78.9|78.5|4
1732678070000|2024-11-27 03:27:50|78.88|78.48|78.83|78.43|78.88|78.48|78.83|78.43|3
1732678080000|2024-11-27 03:28:00|78.84|78.44|78.87|78.47|78.88|78.48|78.84|78.44|12
1732678090000|2024-11-27 03:28:10|78.88|78.48|78.85|78.45|78.88|78.48|78.85|78.45|7
1732678100000|2024-11-27 03:28:20|78.84|78.44|78.85|78.45|78.87|78.47|78.84|78.44|9
1732678110000|2024-11-27 03:28:30|78.84|78.44|78.81|78.41|78.85|78.45|78.81|78.41|7
1732678120000|2024-11-27 03:28:40|78.79|78.39|78.75|78.35|78.79|78.39|78.74|78.34|6
1732678130000|2024-11-27 03:28:50|78.74|78.34|78.79|78.39|78.79|78.39|78.73|78.33|9
1732678140000|2024-11-27 03:29:00|78.8|78.4|78.8|78.4|78.82|78.42|78.8|78.4|4
1732678150000|2024-11-27 03:29:10|78.82|78.42|78.81|78.41|78.83|78.43|78.81|78.41|6
1732678160000|2024-11-27 03:29:20|78.83|78.43|78.83|78.43|78.83|78.43|78.81|78.41|5
1732678170000|2024-11-27 03:29:30|78.82|78.42|78.83|78.43|78.83|78.43|78.82|78.42|2
1732678180000|2024-11-27 03:29:40|78.82|78.42|78.83|78.43|78.83|78.43|78.82|78.42|4
1732678190000|2024-11-27 03:29:50|78.82|78.42|78.88|78.48|78.88|78.48|78.82|78.42|7
1732678200000|2024-11-27 03:30:00|78.89|78.49|78.86|78.46|78.91|78.51|78.83|78.43|13
1732678210000|2024-11-27 03:30:10|78.87|78.47|78.85|78.45|78.9|78.5|78.85|78.45|12
1732678220000|2024-11-27 03:30:20|78.84|78.44|78.84|78.44|78.88|78.48|78.84|78.44|9
1732678230000|2024-11-27 03:30:30|78.85|78.45|78.85|78.45|78.85|78.45|78.84|78.44|3
1732678240000|2024-11-27 03:30:40|78.86|78.46|78.87|78.47|78.87|78.47|78.86|78.46|2
1732678250000|2024-11-27 03:30:50|78.88|78.48|78.9|78.5|78.92|78.52|78.88|78.48|10
1732678260000|2024-11-27 03:31:00|78.89|78.49|78.9|78.5|78.91|78.51|78.89|78.49|6
1732678270000|2024-11-27 03:31:10|78.88|78.48|78.86|78.46|78.88|78.48|78.84|78.44|11
1732678280000|2024-11-27 03:31:20|78.85|78.45|78.8|78.4|78.85|78.45|78.8|78.4|8
1732678290000|2024-11-27 03:31:30|78.79|78.39|78.72|78.32|78.8|78.4|78.72|78.32|16
1732678300000|2024-11-27 03:31:40|78.73|78.33|78.81|78.41|78.81|78.41|78.73|78.33|13
1732678310000|2024-11-27 03:31:50|78.82|78.42|78.83|78.43|78.83|78.43|78.81|78.41|10
1732678320000|2024-11-27 03:32:00|78.84|78.44|78.83|78.43|78.89|78.49|78.83|78.43|13
1732678330000|2024-11-27 03:32:10|78.82|78.42|78.74|78.34|78.82|78.42|78.73|78.33|11
1732678340000|2024-11-27 03:32:20|78.73|78.33|78.77|78.37|78.77|78.37|78.73|78.33|10
1732678350000|2024-11-27 03:32:30|78.76|78.36|78.69|78.29|78.76|78.36|78.69|78.29|9
1732678360000|2024-11-27 03:32:40|78.7|78.3|78.69|78.29|78.73|78.33|78.69|78.29|6
1732678370000|2024-11-27 03:32:50|78.7|78.3|78.8|78.4|78.81|78.41|78.7|78.3|10
1732678380000|2024-11-27 03:33:00|78.79|78.39|78.72|78.32|78.8|78.4|78.72|78.32|12
1732678390000|2024-11-27 03:33:10|78.71|78.31|78.69|78.29|78.71|78.31|78.68|78.28|11
1732678400000|2024-11-27 03:33:20|78.68|78.28|78.62|78.22|78.69|78.29|78.62|78.22|10
1732678410000|2024-11-27 03:33:30|78.6|78.2|78.66|78.26|78.66|78.26|78.56|78.16|17
1732678420000|2024-11-27 03:33:40|78.65|78.25|78.62|78.22|78.65|78.25|78.62|78.22|5
1732678430000|2024-11-27 03:33:50|78.63|78.23|78.64|78.24|78.66|78.26|78.62|78.22|18
1732678440000|2024-11-27 03:34:00|78.65|78.25|78.61|78.21|78.65|78.25|78.6|78.2|7
1732678450000|2024-11-27 03:34:10|78.62|78.22|78.67|78.27|78.67|78.27|78.6|78.2|9
1732678460000|2024-11-27 03:34:20|78.66|78.26|78.69|78.29|78.7|78.3|78.66|78.26|5
1732678470000|2024-11-27 03:34:30|78.7|78.3|78.66|78.26|78.7|78.3|78.65|78.25|8
1732678480000|2024-11-27 03:34:40|78.67|78.27|78.68|78.28|78.69|78.29|78.67|78.27|3
1732678490000|2024-11-27 03:34:50|78.69|78.29|78.7|78.3|78.71|78.31|78.69|78.29|6
1732678500000|2024-11-27 03:35:00|78.71|78.31|78.61|78.21|78.8|78.4|78.54|78.14|19
1732678510000|2024-11-27 03:35:10|78.62|78.22|78.38|77.98|78.65|78.25|78.38|77.98|12
1732678520000|2024-11-27 03:35:20|78.39|77.99|78.39|77.99|78.4|78|78.38|77.98|9
1732678530000|2024-11-27 03:35:30|78.41|78.01|78.37|77.97|78.47|78.07|78.36|77.96|12
1732678540000|2024-11-27 03:35:40|78.35|77.95|78.36|77.96|78.36|77.96|78.35|77.95|4
1732678550000|2024-11-27 03:35:50|78.35|77.95|78.27|77.87|78.35|77.95|78.27|77.87|6
1732678560000|2024-11-27 03:36:00|78.24|77.84|78.29|77.89|78.33|77.93|78.24|77.84|8
1732678570000|2024-11-27 03:36:10|78.3|77.9|78.27|77.87|78.31|77.91|78.27|77.87|5
1732678580000|2024-11-27 03:36:20|78.24|77.84|78.28|77.88|78.28|77.88|78.23|77.83|9
1732678590000|2024-11-27 03:36:30|78.3|77.9|78.24|77.84|78.31|77.91|78.23|77.83|11
1732678600000|2024-11-27 03:36:40|78.25|77.85|78.24|77.84|78.26|77.86|78.24|77.84|3
1732678610000|2024-11-27 03:36:50|78.25|77.85|78.25|77.85|78.25|77.85|78.25|77.85|1
1732678620000|2024-11-27 03:37:00|78.2|77.8|78.17|77.77|78.2|77.8|78.17|77.77|2
1732678630000|2024-11-27 03:37:10|78.18|77.78|78.18|77.78|78.18|77.78|78.18|77.78|1
1732678640000|2024-11-27 03:37:20|78.19|77.79|78.23|77.83|78.23|77.83|78.19|77.79|3
1732678650000|2024-11-27 03:37:30|78.24|77.84|78.34|77.94|78.34|77.94|78.23|77.83|8
1732678660000|2024-11-27 03:37:40|78.33|77.93|78.28|77.88|78.33|77.93|78.28|77.88|7
1732678670000|2024-11-27 03:37:50|78.27|77.87|78.24|77.84|78.27|77.87|78.23|77.83|4
1732678680000|2024-11-27 03:38:00|78.25|77.85|78.19|77.79|78.27|77.87|78.18|77.78|10
1732678690000|2024-11-27 03:38:10|78.2|77.8|78.18|77.78|78.24|77.84|78.18|77.78|9
1732678700000|2024-11-27 03:38:20|78.19|77.79|78.18|77.78|78.2|77.8|78.18|77.78|4
1732678710000|2024-11-27 03:38:30|78.13|77.73|78.2|77.8|78.21|77.81|78.13|77.73|10
1732678720000|2024-11-27 03:38:40|78.21|77.81|78.18|77.78|78.21|77.81|78.18|77.78|3
1732678730000|2024-11-27 03:38:50|78.19|77.79|78.18|77.78|78.19|77.79|78.17|77.77|4
1732678740000|2024-11-27 03:39:00|78.19|77.79|78.29|77.89|78.29|77.89|78.19|77.79|10
1732678750000|2024-11-27 03:39:10|78.28|77.88|78.26|77.86|78.29|77.89|78.25|77.85|6
1732678760000|2024-11-27 03:39:20|78.27|77.87|78.25|77.85|78.28|77.88|78.24|77.84|4
1732678770000|2024-11-27 03:39:30|78.24|77.84|78.26|77.86|78.26|77.86|78.23|77.83|5
1732678780000|2024-11-27 03:39:40|78.24|77.84|78.18|77.78|78.24|77.84|78.18|77.78|6
1732678790000|2024-11-27 03:39:50|78.17|77.77|78.18|77.78|78.2|77.8|78.17|77.77|5
1732678810000|2024-11-27 03:40:10|78.19|77.79|78.25|77.85|78.25|77.85|78.19|77.79|7
1732678820000|2024-11-27 03:40:20|78.24|77.84|78.21|77.81|78.24|77.84|78.17|77.77|11
1732678830000|2024-11-27 03:40:30|78.2|77.8|78.2|77.8|78.21|77.81|78.18|77.78|9
1732678840000|2024-11-27 03:40:40|78.21|77.81|78.22|77.82|78.22|77.82|78.19|77.79|6
1732678850000|2024-11-27 03:40:50|78.24|77.84|78.27|77.87|78.27|77.87|78.24|77.84|3
1732678860000|2024-11-27 03:41:00|78.28|77.88|78.3|77.9|78.3|77.9|78.25|77.85|6
1732678870000|2024-11-27 03:41:10|78.29|77.89|78.34|77.94|78.34|77.94|78.29|77.89|7
1732678880000|2024-11-27 03:41:20|78.35|77.95|78.27|77.87|78.35|77.95|78.27|77.87|6
1732678890000|2024-11-27 03:41:30|78.26|77.86|78.25|77.85|78.27|77.87|78.25|77.85|4
1732678900000|2024-11-27 03:41:40|78.26|77.86|78.3|77.9|78.31|77.91|78.26|77.86|7
1732678910000|2024-11-27 03:41:50|78.29|77.89|78.28|77.88|78.29|77.89|78.27|77.87|8
1732678920000|2024-11-27 03:42:00|78.29|77.89|78.34|77.94|78.35|77.95|78.29|77.89|10
1732678930000|2024-11-27 03:42:10|78.32|77.92|78.3|77.9|78.32|77.92|78.3|77.9|3
1732678940000|2024-11-27 03:42:20|78.28|77.88|78.29|77.89|78.29|77.89|78.28|77.88|4
1732678950000|2024-11-27 03:42:30|78.31|77.91|78.33|77.93|78.33|77.93|78.29|77.89|6
1732678960000|2024-11-27 03:42:40|78.34|77.94|78.37|77.97|78.38|77.98|78.34|77.94|6
1732678970000|2024-11-27 03:42:50|78.35|77.95|78.34|77.94|78.35|77.95|78.34|77.94|2
1732678980000|2024-11-27 03:43:00|78.31|77.91|78.26|77.86|78.31|77.91|78.26|77.86|5
1732678990000|2024-11-27 03:43:10|78.27|77.87|78.28|77.88|78.28|77.88|78.27|77.87|2
1732679000000|2024-11-27 03:43:20|78.29|77.89|78.31|77.91|78.32|77.92|78.29|77.89|4
1732679010000|2024-11-27 03:43:30|78.32|77.92|78.35|77.95|78.35|77.95|78.32|77.92|6
1732679020000|2024-11-27 03:43:40|78.34|77.94|78.3|77.9|78.36|77.96|78.3|77.9|5
1732679030000|2024-11-27 03:43:50|78.29|77.89|78.29|77.89|78.29|77.89|78.29|77.89|1
1732679040000|2024-11-27 03:44:00|78.3|77.9|78.33|77.93|78.33|77.93|78.3|77.9|6
1732679050000|2024-11-27 03:44:10|78.32|77.92|78.35|77.95|78.36|77.96|78.32|77.92|10
1732679060000|2024-11-27 03:44:20|78.36|77.96|78.36|77.96|78.36|77.96|78.36|77.96|1
1732679070000|2024-11-27 03:44:30|78.35|77.95|78.37|77.97|78.37|77.97|78.35|77.95|3
1732679080000|2024-11-27 03:44:40|78.38|77.98|78.38|77.98|78.38|77.98|78.38|77.98|1
1732679100000|2024-11-27 03:45:00|78.36|77.96|78.41|78.01|78.41|78.01|78.35|77.95|6
1732679110000|2024-11-27 03:45:10|78.42|78.02|78.5|78.1|78.5|78.1|78.41|78.01|7
1732679120000|2024-11-27 03:45:20|78.52|78.12|78.57|78.17|78.61|78.21|78.52|78.12|11
1732679130000|2024-11-27 03:45:30|78.56|78.16|78.57|78.17|78.6|78.2|78.55|78.15|14
1732679140000|2024-11-27 03:45:40|78.58|78.18|78.51|78.11|78.6|78.2|78.51|78.11|12
1732679150000|2024-11-27 03:45:50|78.52|78.12|78.45|78.05|78.54|78.14|78.44|78.04|13
1732679160000|2024-11-27 03:46:00|78.46|78.06|78.47|78.07|78.47|78.07|78.46|78.06|2
1732679170000|2024-11-27 03:46:10|78.46|78.06|78.36|77.96|78.46|78.06|78.35|77.95|16
1732679180000|2024-11-27 03:46:20|78.35|77.95|78.4|78|78.4|78|78.35|77.95|11
1732679190000|2024-11-27 03:46:30|78.41|78.01|78.43|78.03|78.45|78.05|78.41|78.01|10
1732679200000|2024-11-27 03:46:40|78.42|78.02|78.38|77.98|78.43|78.03|78.36|77.96|8
1732679210000|2024-11-27 03:46:50|78.37|77.97|78.36|77.96|78.37|77.97|78.32|77.92|7
1732679220000|2024-11-27 03:47:00|78.37|77.97|78.35|77.95|78.37|77.97|78.35|77.95|5
1732679230000|2024-11-27 03:47:10|78.34|77.94|78.3|77.9|78.34|77.94|78.3|77.9|7
1732679240000|2024-11-27 03:47:20|78.31|77.91|78.27|77.87|78.31|77.91|78.26|77.86|5
1732679250000|2024-11-27 03:47:30|78.26|77.86|78.31|77.91|78.31|77.91|78.26|77.86|3
1732679260000|2024-11-27 03:47:40|78.32|77.92|78.28|77.88|78.35|77.95|78.28|77.88|7
1732679270000|2024-11-27 03:47:50|78.27|77.87|78.22|77.82|78.27|77.87|78.22|77.82|8
1732679280000|2024-11-27 03:48:00|78.24|77.84|78.25|77.85|78.28|77.88|78.23|77.83|11
1732679290000|2024-11-27 03:48:10|78.24|77.84|78.25|77.85|78.26|77.86|78.24|77.84|6
1732679300000|2024-11-27 03:48:20|78.24|77.84|78.16|77.76|78.24|77.84|78.16|77.76|12
1732679310000|2024-11-27 03:48:30|78.15|77.75|78.2|77.8|78.21|77.81|78.15|77.75|7
1732679320000|2024-11-27 03:48:40|78.23|77.83|78.25|77.85|78.26|77.86|78.22|77.82|11
1732679330000|2024-11-27 03:48:50|78.24|77.84|78.25|77.85|78.25|77.85|78.24|77.84|2
1732679340000|2024-11-27 03:49:00|78.24|77.84|78.27|77.87|78.31|77.91|78.23|77.83|17
1732679350000|2024-11-27 03:49:10|78.28|77.88|78.26|77.86|78.32|77.92|78.25|77.85|17
1732679360000|2024-11-27 03:49:20|78.24|77.84|78.24|77.84|78.25|77.85|78.24|77.84|3
1732679370000|2024-11-27 03:49:30|78.25|77.85|78.26|77.86|78.27|77.87|78.25|77.85|3
1732679380000|2024-11-27 03:49:40|78.27|77.87|78.35|77.95|78.35|77.95|78.27|77.87|8
1732679390000|2024-11-27 03:49:50|78.33|77.93|78.34|77.94|78.34|77.94|78.33|77.93|2
1732679400000|2024-11-27 03:50:00|78.33|77.93|78.28|77.88|78.33|77.93|78.27|77.87|7
1732679410000|2024-11-27 03:50:10|78.27|77.87|78.33|77.93|78.33|77.93|78.27|77.87|5
1732679420000|2024-11-27 03:50:20|78.34|77.94|78.34|77.94|78.35|77.95|78.33|77.93|5
1732679430000|2024-11-27 03:50:30|78.35|77.95|78.41|78.01|78.41|78.01|78.35|77.95|6
1732679440000|2024-11-27 03:50:40|78.43|78.03|78.41|78.01|78.43|78.03|78.4|78|10
1732679450000|2024-11-27 03:50:50|78.38|77.98|78.4|78|78.4|78|78.38|77.98|4
1732679460000|2024-11-27 03:51:00|78.41|78.01|78.36|77.96|78.43|78.03|78.36|77.96|10
1732679470000|2024-11-27 03:51:10|78.37|77.97|78.36|77.96|78.37|77.97|78.35|77.95|6
1732679480000|2024-11-27 03:51:20|78.37|77.97|78.4|78|78.41|78.01|78.37|77.97|8
1732679490000|2024-11-27 03:51:30|78.41|78.01|78.46|78.06|78.46|78.06|78.41|78.01|5
1732679500000|2024-11-27 03:51:40|78.45|78.05|78.43|78.03|78.45|78.05|78.43|78.03|4
1732679520000|2024-11-27 03:52:00|78.45|78.05|78.46|78.06|78.46|78.06|78.45|78.05|2
1732679530000|2024-11-27 03:52:10|78.47|78.07|78.52|78.12|78.52|78.12|78.47|78.07|7
1732679540000|2024-11-27 03:52:20|78.51|78.11|78.48|78.08|78.51|78.11|78.46|78.06|11
1732679550000|2024-11-27 03:52:30|78.47|78.07|78.47|78.07|78.47|78.07|78.46|78.06|5
1732679560000|2024-11-27 03:52:40|78.48|78.08|78.53|78.13|78.53|78.13|78.48|78.08|9
1732679570000|2024-11-27 03:52:50|78.52|78.12|78.56|78.16|78.57|78.17|78.52|78.12|8
1732679580000|2024-11-27 03:53:00|78.57|78.17|78.6|78.2|78.61|78.21|78.57|78.17|4
1732679590000|2024-11-27 03:53:10|78.61|78.21|78.65|78.25|78.66|78.26|78.61|78.21|6
1732679600000|2024-11-27 03:53:20|78.64|78.24|78.62|78.22|78.64|78.24|78.62|78.22|7
1732679610000|2024-11-27 03:53:30|78.61|78.21|78.55|78.15|78.61|78.21|78.55|78.15|8
1732679620000|2024-11-27 03:53:40|78.56|78.16|78.57|78.17|78.57|78.17|78.56|78.16|4
1732679630000|2024-11-27 03:53:50|78.61|78.21|78.6|78.2|78.61|78.21|78.57|78.17|8
1732679640000|2024-11-27 03:54:00|78.61|78.21|78.56|78.16|78.61|78.21|78.54|78.14|8
1732679650000|2024-11-27 03:54:10|78.54|78.14|78.47|78.07|78.55|78.15|78.46|78.06|11
1732679660000|2024-11-27 03:54:20|78.46|78.06|78.46|78.06|78.46|78.06|78.46|78.06|1
1732679670000|2024-11-27 03:54:30|78.47|78.07|78.51|78.11|78.52|78.12|78.47|78.07|3
1732679680000|2024-11-27 03:54:40|78.5|78.1|78.45|78.05|78.5|78.1|78.44|78.04|9
1732679690000|2024-11-27 03:54:50|78.44|78.04|78.42|78.02|78.45|78.05|78.39|77.99|12
1732679700000|2024-11-27 03:55:00|78.44|78.04|78.52|78.12|78.52|78.12|78.43|78.03|11
1732679710000|2024-11-27 03:55:10|78.53|78.13|78.54|78.14|78.54|78.14|78.53|78.13|4
1732679720000|2024-11-27 03:55:20|78.53|78.13|78.43|78.03|78.53|78.13|78.42|78.02|11
1732679730000|2024-11-27 03:55:30|78.45|78.05|78.44|78.04|78.45|78.05|78.44|78.04|2
1732679750000|2024-11-27 03:55:50|78.45|78.05|78.44|78.04|78.45|78.05|78.44|78.04|2
1732679760000|2024-11-27 03:56:00|78.43|78.03|78.44|78.04|78.45|78.05|78.43|78.03|9
1732679770000|2024-11-27 03:56:10|78.45|78.05|78.45|78.05|78.46|78.06|78.43|78.03|9
1732679780000|2024-11-27 03:56:20|78.47|78.07|78.5|78.1|78.5|78.1|78.47|78.07|6
1732679790000|2024-11-27 03:56:30|78.49|78.09|78.45|78.05|78.49|78.09|78.45|78.05|9
1732679800000|2024-11-27 03:56:40|78.44|78.04|78.47|78.07|78.47|78.07|78.43|78.03|8
1732679810000|2024-11-27 03:56:50|78.48|78.08|78.48|78.08|78.48|78.08|78.48|78.08|1
1732679820000|2024-11-27 03:57:00|78.47|78.07|78.53|78.13|78.53|78.13|78.47|78.07|9
1732679830000|2024-11-27 03:57:10|78.52|78.12|78.49|78.09|78.52|78.12|78.49|78.09|4
1732679840000|2024-11-27 03:57:20|78.48|78.08|78.47|78.07|78.48|78.08|78.46|78.06|6
1732679850000|2024-11-27 03:57:30|78.48|78.08|78.49|78.09|78.49|78.09|78.46|78.06|6
1732679860000|2024-11-27 03:57:40|78.48|78.08|78.47|78.07|78.48|78.08|78.47|78.07|2
1732679870000|2024-11-27 03:57:50|78.48|78.08|78.46|78.06|78.51|78.11|78.46|78.06|7
1732679880000|2024-11-27 03:58:00|78.47|78.07|78.47|78.07|78.51|78.11|78.47|78.07|7
1732679890000|2024-11-27 03:58:10|78.46|78.06|78.46|78.06|78.47|78.07|78.45|78.05|7
1732679900000|2024-11-27 03:58:20|78.48|78.08|78.48|78.08|78.48|78.08|78.48|78.08|1
1732679910000|2024-11-27 03:58:30|78.47|78.07|78.47|78.07|78.47|78.07|78.46|78.06|3
1732679920000|2024-11-27 03:58:40|78.46|78.06|78.46|78.06|78.46|78.06|78.45|78.05|3
1732679930000|2024-11-27 03:58:50|78.47|78.07|78.49|78.09|78.49|78.09|78.45|78.05|6
1732679940000|2024-11-27 03:59:00|78.5|78.1|78.46|78.06|78.5|78.1|78.46|78.06|3
1732679950000|2024-11-27 03:59:10|78.45|78.05|78.42|78.02|78.45|78.05|78.42|78.02|4
1732679960000|2024-11-27 03:59:20|78.4|78|78.4|78|78.41|78.01|78.38|77.98|9
1732679970000|2024-11-27 03:59:30|78.41|78.01|78.44|78.04|78.44|78.04|78.41|78.01|3
1732679980000|2024-11-27 03:59:40|78.43|78.03|78.43|78.03|78.43|78.03|78.43|78.03|1
1732679990000|2024-11-27 03:59:50|78.44|78.04|78.4|78|78.44|78.04|78.4|78|5
1732680000000|2024-11-27 04:00:00|78.39|77.99|78.35|77.95|78.4|78|78.35|77.95|6
1732680010000|2024-11-27 04:00:10|78.33|77.93|78.36|77.96|78.39|77.99|78.33|77.93|8
1732680020000|2024-11-27 04:00:20|78.37|77.97|78.39|77.99|78.39|77.99|78.37|77.97|3
1732680030000|2024-11-27 04:00:30|78.38|77.98|78.37|77.97|78.39|77.99|78.37|77.97|4
1732680040000|2024-11-27 04:00:40|78.35|77.95|78.36|77.96|78.36|77.96|78.31|77.91|6
1732680050000|2024-11-27 04:00:50|78.35|77.95|78.34|77.94|78.35|77.95|78.31|77.91|6
1732680060000|2024-11-27 04:01:00|78.36|77.96|78.4|78|78.4|78|78.36|77.96|5
1732680070000|2024-11-27 04:01:10|78.39|77.99|78.4|78|78.43|78.03|78.39|77.99|12
1732680080000|2024-11-27 04:01:20|78.41|78.01|78.4|78|78.44|78.04|78.4|78|9
1732680090000|2024-11-27 04:01:30|78.41|78.01|78.4|78|78.42|78.02|78.4|78|5
1732680100000|2024-11-27 04:01:40|78.41|78.01|78.46|78.06|78.46|78.06|78.4|78|7
1732680110000|2024-11-27 04:01:50|78.47|78.07|78.53|78.13|78.53|78.13|78.47|78.07|6
1732680120000|2024-11-27 04:02:00|78.52|78.12|78.53|78.13|78.53|78.13|78.51|78.11|4
1732680130000|2024-11-27 04:02:10|78.54|78.14|78.53|78.13|78.56|78.16|78.52|78.12|8
1732680140000|2024-11-27 04:02:20|78.54|78.14|78.52|78.12|78.54|78.14|78.52|78.12|2
1732680150000|2024-11-27 04:02:30|78.51|78.11|78.54|78.14|78.54|78.14|78.51|78.11|6
1732680160000|2024-11-27 04:02:40|78.55|78.15|78.58|78.18|78.58|78.18|78.55|78.15|7
1732680170000|2024-11-27 04:02:50|78.59|78.19|78.62|78.22|78.62|78.22|78.59|78.19|4
1732680180000|2024-11-27 04:03:00|78.64|78.24|78.68|78.28|78.68|78.28|78.64|78.24|5
1732680190000|2024-11-27 04:03:10|78.66|78.26|78.61|78.21|78.68|78.28|78.61|78.21|5
1732680200000|2024-11-27 04:03:20|78.6|78.2|78.62|78.22|78.62|78.22|78.58|78.18|6
1732680210000|2024-11-27 04:03:30|78.63|78.23|78.67|78.27|78.67|78.27|78.63|78.23|3
1732680220000|2024-11-27 04:03:40|78.65|78.25|78.62|78.22|78.65|78.25|78.61|78.21|6
1732680230000|2024-11-27 04:03:50|78.63|78.23|78.62|78.22|78.63|78.23|78.62|78.22|2
1732680240000|2024-11-27 04:04:00|78.61|78.21|78.6|78.2|78.61|78.21|78.6|78.2|2
1732680250000|2024-11-27 04:04:10|78.62|78.22|78.65|78.25|78.65|78.25|78.62|78.22|7
1732680260000|2024-11-27 04:04:20|78.66|78.26|78.69|78.29|78.69|78.29|78.66|78.26|6
1732680270000|2024-11-27 04:04:30|78.7|78.3|78.74|78.34|78.76|78.36|78.7|78.3|5
1732680280000|2024-11-27 04:04:40|78.73|78.33|78.73|78.33|78.74|78.34|78.73|78.33|3
1732680290000|2024-11-27 04:04:50|78.74|78.34|78.74|78.34|78.74|78.34|78.74|78.34|1
1732680300000|2024-11-27 04:05:00|78.73|78.33|78.81|78.41|78.81|78.41|78.73|78.33|10
1732680310000|2024-11-27 04:05:10|78.8|78.4|78.76|78.36|78.8|78.4|78.76|78.36|4
1732680320000|2024-11-27 04:05:20|78.77|78.37|78.77|78.37|78.77|78.37|78.77|78.37|1
1732680330000|2024-11-27 04:05:30|78.78|78.38|78.79|78.39|78.79|78.39|78.78|78.38|2
1732680340000|2024-11-27 04:05:40|78.8|78.4|78.81|78.41|78.82|78.42|78.8|78.4|4
1732680350000|2024-11-27 04:05:50|78.82|78.42|78.82|78.42|78.83|78.43|78.81|78.41|5
1732680360000|2024-11-27 04:06:00|78.83|78.43|78.86|78.46|78.87|78.47|78.83|78.43|9
1732680370000|2024-11-27 04:06:10|78.87|78.47|78.9|78.5|78.9|78.5|78.87|78.47|2
1732680380000|2024-11-27 04:06:20|78.91|78.51|78.95|78.55|78.95|78.55|78.91|78.51|5
1732680390000|2024-11-27 04:06:30|78.94|78.54|78.98|78.58|78.98|78.58|78.92|78.52|8
1732680400000|2024-11-27 04:06:40|78.99|78.59|78.97|78.57|78.99|78.59|78.96|78.56|4
1732680410000|2024-11-27 04:06:50|78.96|78.56|78.93|78.53|78.96|78.56|78.92|78.52|4
1732680420000|2024-11-27 04:07:00|78.94|78.54|78.99|78.59|78.99|78.59|78.94|78.54|6
1732680430000|2024-11-27 04:07:10|79|78.6|79.01|78.61|79.02|78.62|79|78.6|4
1732680440000|2024-11-27 04:07:20|79.02|78.62|79.03|78.63|79.03|78.63|79.02|78.62|6
1732680450000|2024-11-27 04:07:30|79.02|78.62|78.99|78.59|79.02|78.62|78.99|78.59|2
1732680460000|2024-11-27 04:07:40|79|78.6|78.99|78.59|79.01|78.61|78.99|78.59|6
1732680470000|2024-11-27 04:07:50|78.98|78.58|79.02|78.62|79.02|78.62|78.98|78.58|4
1732680480000|2024-11-27 04:08:00|79.03|78.63|79.02|78.62|79.04|78.64|79.02|78.62|5
1732680490000|2024-11-27 04:08:10|78.99|78.59|78.99|78.59|79|78.6|78.97|78.57|5
1732680500000|2024-11-27 04:08:20|79|78.6|79.02|78.62|79.02|78.62|79|78.6|3
1732680510000|2024-11-27 04:08:30|79.03|78.63|79.04|78.64|79.05|78.65|79.03|78.63|4
1732680520000|2024-11-27 04:08:40|79.06|78.66|79.1|78.7|79.1|78.7|79.06|78.66|5
1732680530000|2024-11-27 04:08:50|79.11|78.71|79.1|78.7|79.11|78.71|79.1|78.7|2
1732680540000|2024-11-27 04:09:00|79.09|78.69|79.03|78.63|79.09|78.69|79.02|78.62|5
1732680550000|2024-11-27 04:09:10|79.04|78.64|78.97|78.57|79.04|78.64|78.97|78.57|11
1732680560000|2024-11-27 04:09:20|78.98|78.58|79.01|78.61|79.01|78.61|78.98|78.58|4
1732680580000|2024-11-27 04:09:40|79.02|78.62|79.01|78.61|79.03|78.63|79.01|78.61|4
1732680590000|2024-11-27 04:09:50|79|78.6|78.98|78.58|79|78.6|78.98|78.58|5
1732680600000|2024-11-27 04:10:00|78.99|78.59|79|78.6|79.01|78.61|78.98|78.58|8
1732680610000|2024-11-27 04:10:10|79.01|78.61|79.01|78.61|79.01|78.61|79.01|78.61|1
1732680620000|2024-11-27 04:10:20|79|78.6|78.99|78.59|79.01|78.61|78.99|78.59|4
1732680630000|2024-11-27 04:10:30|78.98|78.58|78.94|78.54|78.99|78.59|78.93|78.53|5
1732680640000|2024-11-27 04:10:40|78.96|78.56|78.99|78.59|78.99|78.59|78.96|78.56|4
1732680650000|2024-11-27 04:10:50|78.98|78.58|78.97|78.57|78.98|78.58|78.97|78.57|2
1732680660000|2024-11-27 04:11:00|78.98|78.58|78.96|78.56|78.98|78.58|78.96|78.56|3
1732680670000|2024-11-27 04:11:10|78.94|78.54|78.89|78.49|78.94|78.54|78.89|78.49|6
1732680680000|2024-11-27 04:11:20|78.9|78.5|78.96|78.56|78.96|78.56|78.9|78.5|7
1732680690000|2024-11-27 04:11:30|78.95|78.55|78.93|78.53|78.95|78.55|78.92|78.52|5
1732680700000|2024-11-27 04:11:40|78.9|78.5|78.92|78.52|78.92|78.52|78.9|78.5|3
1732680710000|2024-11-27 04:11:50|78.91|78.51|78.91|78.51|78.91|78.51|78.91|78.51|1
1732680720000|2024-11-27 04:12:00|78.92|78.52|79.02|78.62|79.02|78.62|78.92|78.52|8
1732680730000|2024-11-27 04:12:10|79.03|78.63|79.11|78.71|79.11|78.71|79.02|78.62|9
1732680740000|2024-11-27 04:12:20|79.1|78.7|79.07|78.67|79.1|78.7|79.07|78.67|3
1732680750000|2024-11-27 04:12:30|79.08|78.68|79.14|78.74|79.15|78.75|79.08|78.68|8
1732680760000|2024-11-27 04:12:40|79.15|78.75|79.14|78.74|79.15|78.75|79.14|78.74|2
1732680770000|2024-11-27 04:12:50|79.15|78.75|79.14|78.74|79.15|78.75|79.13|78.73|4
1732680780000|2024-11-27 04:13:00|79.15|78.75|79.15|78.75|79.15|78.75|79.15|78.75|1
1732680790000|2024-11-27 04:13:10|79.17|78.77|79.17|78.77|79.17|78.77|79.17|78.77|1
1732680800000|2024-11-27 04:13:20|79.16|78.76|79.17|78.77|79.17|78.77|79.16|78.76|2
1732680810000|2024-11-27 04:13:30|79.18|78.78|79.27|78.87|79.27|78.87|79.18|78.78|5
1732680820000|2024-11-27 04:13:40|79.24|78.84|79.21|78.81|79.24|78.84|79.21|78.81|2
1732680830000|2024-11-27 04:13:50|79.22|78.82|79.24|78.84|79.24|78.84|79.22|78.82|3
1732680840000|2024-11-27 04:14:00|79.23|78.83|79.21|78.81|79.23|78.83|79.21|78.81|3
1732680850000|2024-11-27 04:14:10|79.2|78.8|79.14|78.74|79.2|78.8|79.13|78.73|6
1732680860000|2024-11-27 04:14:20|79.16|78.76|79.16|78.76|79.16|78.76|79.16|78.76|1
1732680870000|2024-11-27 04:14:30|79.17|78.77|79.17|78.77|79.17|78.77|79.16|78.76|3
1732680880000|2024-11-27 04:14:40|79.18|78.78|79.18|78.78|79.18|78.78|79.18|78.78|1
1732680890000|2024-11-27 04:14:50|79.19|78.79|79.21|78.81|79.21|78.81|79.19|78.79|3
1732680900000|2024-11-27 04:15:00|79.23|78.83|79.1|78.7|79.23|78.83|79.1|78.7|11
1732680910000|2024-11-27 04:15:10|79.09|78.69|79.07|78.67|79.09|78.69|79.06|78.66|10
1732680920000|2024-11-27 04:15:20|79.08|78.68|79.13|78.73|79.13|78.73|79.08|78.68|7
1732680930000|2024-11-27 04:15:30|79.12|78.72|79.12|78.72|79.12|78.72|79.11|78.71|3
1732680940000|2024-11-27 04:15:40|79.09|78.69|79.09|78.69|79.1|78.7|79.07|78.67|6
1732680950000|2024-11-27 04:15:50|79.1|78.7|79.15|78.75|79.15|78.75|79.09|78.69|6
1732680960000|2024-11-27 04:16:00|79.14|78.74|79.13|78.73|79.14|78.74|79.13|78.73|2
1732680970000|2024-11-27 04:16:10|79.12|78.72|79.16|78.76|79.16|78.76|79.1|78.7|6
1732680980000|2024-11-27 04:16:20|79.17|78.77|79.17|78.77|79.17|78.77|79.17|78.77|1
1732680990000|2024-11-27 04:16:30|79.18|78.78|79.18|78.78|79.18|78.78|79.17|78.77|5
1732681000000|2024-11-27 04:16:40|79.17|78.77|79.19|78.79|79.19|78.79|79.17|78.77|3
1732681010000|2024-11-27 04:16:50|79.2|78.8|79.26|78.86|79.26|78.86|79.19|78.79|8
1732681020000|2024-11-27 04:17:00|79.23|78.83|79.21|78.81|79.23|78.83|79.21|78.81|4
1732681030000|2024-11-27 04:17:10|79.22|78.82|79.25|78.85|79.25|78.85|79.21|78.81|8
1732681040000|2024-11-27 04:17:20|79.26|78.86|79.35|78.95|79.35|78.95|79.26|78.86|7
1732681050000|2024-11-27 04:17:30|79.36|78.96|79.36|78.96|79.36|78.96|79.36|78.96|1
1732681060000|2024-11-27 04:17:40|79.37|78.97|79.36|78.96|79.37|78.97|79.36|78.96|2
1732681070000|2024-11-27 04:17:50|79.37|78.97|79.38|78.98|79.38|78.98|79.37|78.97|2
1732681080000|2024-11-27 04:18:00|79.39|78.99|79.39|78.99|79.39|78.99|79.39|78.99|1
1732681090000|2024-11-27 04:18:10|79.43|79.03|79.42|79.02|79.46|79.06|79.41|79.01|9
1732681100000|2024-11-27 04:18:20|79.44|79.04|79.53|79.13|79.53|79.13|79.44|79.04|8
1732681110000|2024-11-27 04:18:30|79.52|79.12|79.56|79.16|79.56|79.16|79.5|79.1|9
1732681120000|2024-11-27 04:18:40|79.55|79.15|79.56|79.16|79.56|79.16|79.55|79.15|2
1732681140000|2024-11-27 04:19:00|79.53|79.13|79.58|79.18|79.58|79.18|79.52|79.12|8
1732681150000|2024-11-27 04:19:10|79.59|79.19|79.59|79.19|79.59|79.19|79.59|79.19|1
1732681170000|2024-11-27 04:19:30|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|2
1732681180000|2024-11-27 04:19:40|79.58|79.18|79.58|79.18|79.58|79.18|79.58|79.18|1
1732681190000|2024-11-27 04:19:50|79.57|79.17|79.57|79.17|79.57|79.17|79.57|79.17|1
1732681200000|2024-11-27 04:20:00|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|4
1732681210000|2024-11-27 04:20:10|79.6|79.2|79.68|79.28|79.69|79.29|79.59|79.19|8
1732681220000|2024-11-27 04:20:20|79.69|79.29|79.76|79.36|79.77|79.37|79.66|79.26|14
1732681230000|2024-11-27 04:20:30|79.72|79.32|79.76|79.36|79.76|79.36|79.71|79.31|8
1732681240000|2024-11-27 04:20:40|79.77|79.37|79.75|79.35|79.77|79.37|79.75|79.35|3
1732681250000|2024-11-27 04:20:50|79.73|79.33|79.75|79.35|79.75|79.35|79.71|79.31|8
1732681260000|2024-11-27 04:21:00|79.76|79.36|79.76|79.36|79.76|79.36|79.74|79.34|6
1732681270000|2024-11-27 04:21:10|79.77|79.37|79.75|79.35|79.78|79.38|79.75|79.35|9
1732681280000|2024-11-27 04:21:20|79.76|79.36|79.82|79.42|79.82|79.42|79.76|79.36|11
1732681290000|2024-11-27 04:21:30|79.83|79.43|79.91|79.51|79.91|79.51|79.83|79.43|12
1732681300000|2024-11-27 04:21:40|79.9|79.5|79.88|79.48|79.91|79.51|79.88|79.48|8
1732681310000|2024-11-27 04:21:50|79.89|79.49|79.87|79.47|79.89|79.49|79.86|79.46|7
1732681320000|2024-11-27 04:22:00|79.85|79.45|79.81|79.41|79.85|79.45|79.8|79.4|6
1732681330000|2024-11-27 04:22:10|79.8|79.4|79.83|79.43|79.84|79.44|79.8|79.4|10
1732681340000|2024-11-27 04:22:20|79.84|79.44|79.82|79.42|79.84|79.44|79.82|79.42|14
1732681350000|2024-11-27 04:22:30|79.81|79.41|79.81|79.41|79.83|79.43|79.8|79.4|6
1732681360000|2024-11-27 04:22:40|79.82|79.42|79.89|79.49|79.9|79.5|79.81|79.41|6
1732681370000|2024-11-27 04:22:50|79.88|79.48|79.87|79.47|79.89|79.49|79.86|79.46|6
1732681380000|2024-11-27 04:23:00|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|4
1732681390000|2024-11-27 04:23:10|79.88|79.48|79.92|79.52|79.93|79.53|79.87|79.47|9
1732681400000|2024-11-27 04:23:20|79.91|79.51|79.93|79.53|79.93|79.53|79.91|79.51|9
1732681410000|2024-11-27 04:23:30|79.94|79.54|79.94|79.54|79.96|79.56|79.93|79.53|6
1732681420000|2024-11-27 04:23:40|79.93|79.53|79.9|79.5|79.94|79.54|79.9|79.5|4
1732681430000|2024-11-27 04:23:50|79.89|79.49|79.96|79.56|79.97|79.57|79.88|79.48|10
1732681440000|2024-11-27 04:24:00|79.94|79.54|79.96|79.56|79.97|79.57|79.93|79.53|16
1732681450000|2024-11-27 04:24:10|79.97|79.57|79.86|79.46|79.97|79.57|79.86|79.46|9
1732681460000|2024-11-27 04:24:20|79.87|79.47|79.92|79.52|79.92|79.52|79.87|79.47|6
1732681470000|2024-11-27 04:24:30|79.91|79.51|79.84|79.44|79.91|79.51|79.83|79.43|9
1732681480000|2024-11-27 04:24:40|79.85|79.45|79.82|79.42|79.85|79.45|79.82|79.42|8
1732681490000|2024-11-27 04:24:50|79.83|79.43|79.82|79.42|79.85|79.45|79.81|79.41|8
1732681500000|2024-11-27 04:25:00|79.81|79.41|79.84|79.44|79.84|79.44|79.81|79.41|6
1732681510000|2024-11-27 04:25:10|79.85|79.45|79.98|79.58|79.98|79.58|79.84|79.44|14
1732681520000|2024-11-27 04:25:20|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|4
1732681530000|2024-11-27 04:25:30|79.97|79.57|80|79.6|80|79.6|79.97|79.57|4
1732681540000|2024-11-27 04:25:40|80.01|79.61|80.03|79.63|80.03|79.63|80.01|79.61|2
1732681550000|2024-11-27 04:25:50|80.06|79.66|80.06|79.66|80.08|79.68|80.06|79.66|7
1732681560000|2024-11-27 04:26:00|80.07|79.67|80.09|79.69|80.1|79.7|80.07|79.67|14
1732681570000|2024-11-27 04:26:10|80.1|79.7|80.09|79.69|80.11|79.71|80.09|79.69|10
1732681580000|2024-11-27 04:26:20|80.1|79.7|80.08|79.68|80.1|79.7|80.08|79.68|5
1732681590000|2024-11-27 04:26:30|80.07|79.67|80.02|79.62|80.07|79.67|80.01|79.61|5
1732681600000|2024-11-27 04:26:40|80.03|79.63|79.98|79.58|80.04|79.64|79.98|79.58|11
1732681610000|2024-11-27 04:26:50|79.99|79.59|79.98|79.58|79.99|79.59|79.97|79.57|4
1732681620000|2024-11-27 04:27:00|79.97|79.57|79.86|79.46|79.97|79.57|79.82|79.42|18
1732681630000|2024-11-27 04:27:10|79.87|79.47|79.78|79.38|79.87|79.47|79.78|79.38|8
1732681640000|2024-11-27 04:27:20|79.77|79.37|79.77|79.37|79.77|79.37|79.76|79.36|3
1732681650000|2024-11-27 04:27:30|79.78|79.38|79.8|79.4|79.83|79.43|79.77|79.37|12
1732681660000|2024-11-27 04:27:40|79.79|79.39|79.81|79.41|79.87|79.47|79.79|79.39|11
1732681670000|2024-11-27 04:27:50|79.8|79.4|79.82|79.42|79.82|79.42|79.78|79.38|10
1732681680000|2024-11-27 04:28:00|79.81|79.41|79.77|79.37|79.81|79.41|79.74|79.34|9
1732681690000|2024-11-27 04:28:10|79.78|79.38|79.78|79.38|79.79|79.39|79.74|79.34|7
1732681700000|2024-11-27 04:28:20|79.79|79.39|79.82|79.42|79.83|79.43|79.79|79.39|9
1732681710000|2024-11-27 04:28:30|79.83|79.43|79.8|79.4|79.83|79.43|79.78|79.38|7
1732681720000|2024-11-27 04:28:40|79.82|79.42|79.82|79.42|79.82|79.42|79.81|79.41|5
1732681730000|2024-11-27 04:28:50|79.81|79.41|79.84|79.44|79.84|79.44|79.81|79.41|4
1732681740000|2024-11-27 04:29:00|79.85|79.45|79.82|79.42|79.89|79.49|79.82|79.42|13
1732681750000|2024-11-27 04:29:10|79.83|79.43|79.83|79.43|79.86|79.46|79.82|79.42|8
1732681760000|2024-11-27 04:29:20|79.82|79.42|79.88|79.48|79.88|79.48|79.82|79.42|9
1732681770000|2024-11-27 04:29:30|79.87|79.47|79.89|79.49|79.89|79.49|79.87|79.47|3
1732681780000|2024-11-27 04:29:40|79.88|79.48|79.85|79.45|79.88|79.48|79.82|79.42|7
1732681790000|2024-11-27 04:29:50|79.86|79.46|79.88|79.48|79.89|79.49|79.85|79.45|9
1732681800000|2024-11-27 04:30:00|79.87|79.47|79.88|79.48|79.9|79.5|79.85|79.45|8
1732681810000|2024-11-27 04:30:10|79.86|79.46|79.73|79.33|79.86|79.46|79.73|79.33|6
1732681820000|2024-11-27 04:30:20|79.74|79.34|79.81|79.41|79.83|79.43|79.74|79.34|11
1732681830000|2024-11-27 04:30:30|79.82|79.42|79.8|79.4|79.83|79.43|79.8|79.4|8
1732681840000|2024-11-27 04:30:40|79.78|79.38|79.78|79.38|79.78|79.38|79.77|79.37|3
1732681850000|2024-11-27 04:30:50|79.79|79.39|79.8|79.4|79.8|79.4|79.79|79.39|4
1732681860000|2024-11-27 04:31:00|79.79|79.39|79.9|79.5|79.9|79.5|79.79|79.39|13
1732681870000|2024-11-27 04:31:10|79.88|79.48|79.88|79.48|79.91|79.51|79.86|79.46|10
1732681880000|2024-11-27 04:31:20|79.87|79.47|79.82|79.42|79.88|79.48|79.81|79.41|5
1732681890000|2024-11-27 04:31:30|79.81|79.41|79.68|79.28|79.81|79.41|79.68|79.28|7
1732681900000|2024-11-27 04:31:40|79.69|79.29|79.69|79.29|79.7|79.3|79.69|79.29|5
1732681910000|2024-11-27 04:31:50|79.7|79.3|79.68|79.28|79.7|79.3|79.67|79.27|7
1732681920000|2024-11-27 04:32:00|79.67|79.27|79.65|79.25|79.69|79.29|79.65|79.25|6
1732681930000|2024-11-27 04:32:10|79.63|79.23|79.5|79.1|79.63|79.23|79.47|79.07|10
1732681940000|2024-11-27 04:32:20|79.49|79.09|79.47|79.07|79.5|79.1|79.47|79.07|7
1732681950000|2024-11-27 04:32:30|79.43|79.03|79.43|79.03|79.43|79.03|79.41|79.01|4
1732681960000|2024-11-27 04:32:40|79.44|79.04|79.52|79.12|79.52|79.12|79.44|79.04|9
1732681970000|2024-11-27 04:32:50|79.54|79.14|79.61|79.21|79.62|79.22|79.54|79.14|10
1732681980000|2024-11-27 04:33:00|79.62|79.22|79.54|79.14|79.62|79.22|79.53|79.13|7
1732681990000|2024-11-27 04:33:10|79.52|79.12|79.51|79.11|79.54|79.14|79.48|79.08|9
1732682000000|2024-11-27 04:33:20|79.5|79.1|79.49|79.09|79.51|79.11|79.48|79.08|5
1732682010000|2024-11-27 04:33:30|79.51|79.11|79.52|79.12|79.52|79.12|79.49|79.09|7
1732682020000|2024-11-27 04:33:40|79.53|79.13|79.57|79.17|79.58|79.18|79.53|79.13|7
1732682030000|2024-11-27 04:33:50|79.52|79.12|79.52|79.12|79.53|79.13|79.52|79.12|3
1732682040000|2024-11-27 04:34:00|79.51|79.11|79.55|79.15|79.65|79.25|79.5|79.1|12
1732682050000|2024-11-27 04:34:10|79.56|79.16|79.5|79.1|79.56|79.16|79.49|79.09|8
1732682060000|2024-11-27 04:34:20|79.49|79.09|79.46|79.06|79.49|79.09|79.46|79.06|2
1732682070000|2024-11-27 04:34:30|79.45|79.05|79.44|79.04|79.45|79.05|79.43|79.03|4
1732682080000|2024-11-27 04:34:40|79.45|79.05|79.49|79.09|79.5|79.1|79.45|79.05|5
1732682090000|2024-11-27 04:34:50|79.5|79.1|79.56|79.16|79.56|79.16|79.49|79.09|7
1732682100000|2024-11-27 04:35:00|79.55|79.15|79.54|79.14|79.56|79.16|79.52|79.12|6
1732682110000|2024-11-27 04:35:10|79.53|79.13|79.46|79.06|79.54|79.14|79.45|79.05|7
1732682120000|2024-11-27 04:35:20|79.45|79.05|79.39|78.99|79.46|79.06|79.38|78.98|6
1732682130000|2024-11-27 04:35:30|79.38|78.98|79.39|78.99|79.39|78.99|79.34|78.94|5
1732682140000|2024-11-27 04:35:40|79.4|79|79.45|79.05|79.46|79.06|79.4|79|6
1732682150000|2024-11-27 04:35:50|79.46|79.06|79.45|79.05|79.48|79.08|79.41|79.01|8
1732682160000|2024-11-27 04:36:00|79.42|79.02|79.51|79.11|79.52|79.12|79.42|79.02|10
1732682170000|2024-11-27 04:36:10|79.49|79.09|79.54|79.14|79.55|79.15|79.49|79.09|5
1732682180000|2024-11-27 04:36:20|79.56|79.16|79.55|79.15|79.57|79.17|79.55|79.15|3
1732682190000|2024-11-27 04:36:30|79.53|79.13|79.42|79.02|79.53|79.13|79.4|79|10
1732682200000|2024-11-27 04:36:40|79.41|79.01|79.42|79.02|79.42|79.02|79.39|78.99|13
1732682210000|2024-11-27 04:36:50|79.41|79.01|79.31|78.91|79.41|79.01|79.31|78.91|8
1732682220000|2024-11-27 04:37:00|79.25|78.85|79.25|78.85|79.32|78.92|79.23|78.83|11
1732682230000|2024-11-27 04:37:10|79.26|78.86|79.3|78.9|79.3|78.9|79.25|78.85|8
1732682240000|2024-11-27 04:37:20|79.31|78.91|79.29|78.89|79.32|78.92|79.29|78.89|5
1732682250000|2024-11-27 04:37:30|79.26|78.86|79.22|78.82|79.26|78.86|79.19|78.79|9
1732682260000|2024-11-27 04:37:40|79.21|78.81|79.21|78.81|79.22|78.82|79.19|78.79|7
1732682270000|2024-11-27 04:37:50|79.22|78.82|79.26|78.86|79.26|78.86|79.22|78.82|6
1732682280000|2024-11-27 04:38:00|79.24|78.84|79.26|78.86|79.26|78.86|79.22|78.82|7
1732682290000|2024-11-27 04:38:10|79.25|78.85|79.33|78.93|79.33|78.93|79.25|78.85|8
1732682300000|2024-11-27 04:38:20|79.35|78.95|79.29|78.89|79.36|78.96|79.26|78.86|10
1732682310000|2024-11-27 04:38:30|79.3|78.9|79.35|78.95|79.35|78.95|79.3|78.9|4
1732682320000|2024-11-27 04:38:40|79.33|78.93|79.34|78.94|79.35|78.95|79.33|78.93|6
1732682330000|2024-11-27 04:38:50|79.35|78.95|79.33|78.93|79.36|78.96|79.33|78.93|3
1732682340000|2024-11-27 04:39:00|79.34|78.94|79.45|79.05|79.46|79.06|79.33|78.93|11
1732682350000|2024-11-27 04:39:10|79.43|79.03|79.4|79|79.43|79.03|79.4|79|8
1732682360000|2024-11-27 04:39:20|79.41|79.01|79.44|79.04|79.44|79.04|79.41|79.01|6
1732682370000|2024-11-27 04:39:30|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|6
1732682380000|2024-11-27 04:39:40|79.47|79.07|79.43|79.03|79.47|79.07|79.43|79.03|2
1732682390000|2024-11-27 04:39:50|79.37|78.97|79.46|79.06|79.46|79.06|79.37|78.97|8
1732682400000|2024-11-27 04:40:00|79.47|79.07|79.56|79.16|79.56|79.16|79.47|79.07|8
1732682410000|2024-11-27 04:40:10|79.55|79.15|79.48|79.08|79.57|79.17|79.48|79.08|8
1732682420000|2024-11-27 04:40:20|79.47|79.07|79.53|79.13|79.53|79.13|79.47|79.07|7
1732682430000|2024-11-27 04:40:30|79.54|79.14|79.54|79.14|79.57|79.17|79.53|79.13|8
1732682440000|2024-11-27 04:40:40|79.55|79.15|79.54|79.14|79.55|79.15|79.53|79.13|5
1732682450000|2024-11-27 04:40:50|79.51|79.11|79.36|78.96|79.52|79.12|79.36|78.96|7
1732682460000|2024-11-27 04:41:00|79.33|78.93|79.3|78.9|79.33|78.93|79.3|78.9|4
1732682470000|2024-11-27 04:41:10|79.28|78.88|79.27|78.87|79.28|78.88|79.23|78.83|6
1732682480000|2024-11-27 04:41:20|79.28|78.88|79.32|78.92|79.33|78.93|79.28|78.88|5
1732682490000|2024-11-27 04:41:30|79.31|78.91|79.25|78.85|79.31|78.91|79.23|78.83|5
1732682500000|2024-11-27 04:41:40|79.24|78.84|79.24|78.84|79.25|78.85|79.23|78.83|4
1732682510000|2024-11-27 04:41:50|79.27|78.87|79.27|78.87|79.27|78.87|79.27|78.87|1
1732682520000|2024-11-27 04:42:00|79.25|78.85|79.27|78.87|79.28|78.88|79.25|78.85|5
1732682530000|2024-11-27 04:42:10|79.28|78.88|79.28|78.88|79.33|78.93|79.27|78.87|9
1732682540000|2024-11-27 04:42:20|79.27|78.87|79.34|78.94|79.34|78.94|79.26|78.86|12
1732682550000|2024-11-27 04:42:30|79.36|78.96|79.34|78.94|79.38|78.98|79.33|78.93|7
1732682560000|2024-11-27 04:42:40|79.32|78.92|79.28|78.88|79.32|78.92|79.28|78.88|4
1732682570000|2024-11-27 04:42:50|79.29|78.89|79.35|78.95|79.35|78.95|79.29|78.89|6
1732682580000|2024-11-27 04:43:00|79.36|78.96|79.34|78.94|79.36|78.96|79.34|78.94|3
1732682590000|2024-11-27 04:43:10|79.36|78.96|79.38|78.98|79.38|78.98|79.35|78.95|6
1732682600000|2024-11-27 04:43:20|79.39|78.99|79.45|79.05|79.45|79.05|79.39|78.99|5
1732682610000|2024-11-27 04:43:30|79.46|79.06|79.4|79|79.46|79.06|79.4|79|4
1732682620000|2024-11-27 04:43:40|79.41|79.01|79.46|79.06|79.46|79.06|79.41|79.01|5
1732682630000|2024-11-27 04:43:50|79.47|79.07|79.49|79.09|79.49|79.09|79.47|79.07|5
1732682640000|2024-11-27 04:44:00|79.48|79.08|79.55|79.15|79.55|79.15|79.48|79.08|4
1732682650000|2024-11-27 04:44:10|79.57|79.17|79.49|79.09|79.59|79.19|79.49|79.09|6
1732682660000|2024-11-27 04:44:20|79.48|79.08|79.42|79.02|79.48|79.08|79.42|79.02|7
1732682670000|2024-11-27 04:44:30|79.43|79.03|79.44|79.04|79.45|79.05|79.43|79.03|3
1732682680000|2024-11-27 04:44:40|79.46|79.06|79.45|79.05|79.46|79.06|79.45|79.05|4
1732682690000|2024-11-27 04:44:50|79.46|79.06|79.49|79.09|79.51|79.11|79.46|79.06|4
1732682700000|2024-11-27 04:45:00|79.48|79.08|79.53|79.13|79.53|79.13|79.48|79.08|4
1732682710000|2024-11-27 04:45:10|79.55|79.15|79.62|79.22|79.62|79.22|79.55|79.15|7
1732682720000|2024-11-27 04:45:20|79.63|79.23|79.63|79.23|79.64|79.24|79.62|79.22|5
1732682730000|2024-11-27 04:45:30|79.58|79.18|79.64|79.24|79.64|79.24|79.58|79.18|6
1732682740000|2024-11-27 04:45:40|79.65|79.25|79.58|79.18|79.65|79.25|79.58|79.18|4
1732682750000|2024-11-27 04:45:50|79.56|79.16|79.56|79.16|79.56|79.16|79.55|79.15|3
1732682760000|2024-11-27 04:46:00|79.55|79.15|79.49|79.09|79.55|79.15|79.48|79.08|8
1732682770000|2024-11-27 04:46:10|79.5|79.1|79.43|79.03|79.51|79.11|79.43|79.03|7
1732682780000|2024-11-27 04:46:20|79.44|79.04|79.41|79.01|79.46|79.06|79.41|79.01|10
1732682790000|2024-11-27 04:46:30|79.39|78.99|79.45|79.05|79.45|79.05|79.39|78.99|6
1732682800000|2024-11-27 04:46:40|79.44|79.04|79.48|79.08|79.48|79.08|79.44|79.04|6
1732682810000|2024-11-27 04:46:50|79.49|79.09|79.48|79.08|79.49|79.09|79.46|79.06|7
1732682820000|2024-11-27 04:47:00|79.47|79.07|79.53|79.13|79.53|79.13|79.47|79.07|9
1732682830000|2024-11-27 04:47:10|79.56|79.16|79.48|79.08|79.56|79.16|79.48|79.08|5
1732682840000|2024-11-27 04:47:20|79.46|79.06|79.48|79.08|79.48|79.08|79.44|79.04|6
1732682850000|2024-11-27 04:47:30|79.49|79.09|79.38|78.98|79.49|79.09|79.38|78.98|7
1732682860000|2024-11-27 04:47:40|79.37|78.97|79.41|79.01|79.44|79.04|79.36|78.96|8
1732682870000|2024-11-27 04:47:50|79.39|78.99|79.48|79.08|79.48|79.08|79.39|78.99|8
1732682880000|2024-11-27 04:48:00|79.47|79.07|79.42|79.02|79.47|79.07|79.42|79.02|9
1732682890000|2024-11-27 04:48:10|79.41|79.01|79.38|78.98|79.41|79.01|79.38|78.98|5
1732682900000|2024-11-27 04:48:20|79.39|78.99|79.4|79|79.44|79.04|79.39|78.99|5
1732682910000|2024-11-27 04:48:30|79.39|78.99|79.38|78.98|79.44|79.04|79.38|78.98|9
1732682920000|2024-11-27 04:48:40|79.36|78.96|79.34|78.94|79.36|78.96|79.34|78.94|2
1732682930000|2024-11-27 04:48:50|79.36|78.96|79.38|78.98|79.39|78.99|79.36|78.96|7
1732682940000|2024-11-27 04:49:00|79.37|78.97|79.37|78.97|79.42|79.02|79.36|78.96|10
1732682950000|2024-11-27 04:49:10|79.36|78.96|79.27|78.87|79.36|78.96|79.27|78.87|5
1732682960000|2024-11-27 04:49:20|79.25|78.85|79.26|78.86|79.26|78.86|79.2|78.8|8
1732682970000|2024-11-27 04:49:30|79.27|78.87|79.34|78.94|79.34|78.94|79.27|78.87|4
1732682980000|2024-11-27 04:49:40|79.33|78.93|79.3|78.9|79.34|78.94|79.29|78.89|6
1732682990000|2024-11-27 04:49:50|79.31|78.91|79.31|78.91|79.33|78.93|79.3|78.9|6
1732683000000|2024-11-27 04:50:00|79.27|78.87|79.22|78.82|79.27|78.87|79.22|78.82|7
1732683010000|2024-11-27 04:50:10|79.21|78.81|79.12|78.72|79.21|78.81|79.12|78.72|8
1732683020000|2024-11-27 04:50:20|79.11|78.71|79.16|78.76|79.16|78.76|79.1|78.7|7
1732683030000|2024-11-27 04:50:30|79.14|78.74|79.11|78.71|79.14|78.74|79.09|78.69|10
1732683040000|2024-11-27 04:50:40|79.1|78.7|79.08|78.68|79.11|78.71|79.08|78.68|7
1732683050000|2024-11-27 04:50:50|79.07|78.67|79.08|78.68|79.08|78.68|79.07|78.67|6
1732683060000|2024-11-27 04:51:00|79.09|78.69|79.12|78.72|79.13|78.73|79.07|78.67|11
1732683070000|2024-11-27 04:51:10|79.11|78.71|79.06|78.66|79.11|78.71|79.06|78.66|4
1732683080000|2024-11-27 04:51:20|79.05|78.65|79.06|78.66|79.06|78.66|79.05|78.65|2
1732683090000|2024-11-27 04:51:30|78.99|78.59|79.05|78.65|79.05|78.65|78.99|78.59|10
1732683100000|2024-11-27 04:51:40|79.06|78.66|79.06|78.66|79.1|78.7|79.05|78.65|11
1732683110000|2024-11-27 04:51:50|79.07|78.67|79.1|78.7|79.11|78.71|79.07|78.67|6
1732683120000|2024-11-27 04:52:00|79.12|78.72|79.14|78.74|79.14|78.74|79.1|78.7|7
1732683130000|2024-11-27 04:52:10|79.11|78.71|79.11|78.71|79.11|78.71|79.05|78.65|13
1732683140000|2024-11-27 04:52:20|79.08|78.68|79.14|78.74|79.14|78.74|79.08|78.68|7
1732683150000|2024-11-27 04:52:30|79.15|78.75|79.18|78.78|79.2|78.8|79.15|78.75|8
1732683160000|2024-11-27 04:52:40|79.17|78.77|79.13|78.73|79.18|78.78|79.13|78.73|5
1732683170000|2024-11-27 04:52:50|79.12|78.72|79.09|78.69|79.12|78.72|79.09|78.69|3
1732683180000|2024-11-27 04:53:00|79.07|78.67|79.09|78.69|79.09|78.69|79.06|78.66|6
1732683190000|2024-11-27 04:53:10|79.07|78.67|78.97|78.57|79.07|78.67|78.97|78.57|8
1732683200000|2024-11-27 04:53:20|78.96|78.56|78.95|78.55|78.96|78.56|78.94|78.54|5
1732683210000|2024-11-27 04:53:30|78.96|78.56|79|78.6|79.01|78.61|78.96|78.56|6
1732683220000|2024-11-27 04:53:40|79.01|78.61|78.99|78.59|79.01|78.61|78.98|78.58|4
1732683230000|2024-11-27 04:53:50|79.01|78.61|78.99|78.59|79.02|78.62|78.99|78.59|5
1732683240000|2024-11-27 04:54:00|79|78.6|79|78.6|79.04|78.64|79|78.6|6
1732683250000|2024-11-27 04:54:10|79.01|78.61|79.02|78.62|79.02|78.62|79|78.6|5
1732683260000|2024-11-27 04:54:20|79.03|78.63|79.03|78.63|79.05|78.65|79.03|78.63|4
1732683270000|2024-11-27 04:54:30|79.01|78.61|79.03|78.63|79.03|78.63|79.01|78.61|7
1732683280000|2024-11-27 04:54:40|79.05|78.65|79.04|78.64|79.05|78.65|79|78.6|6
1732683290000|2024-11-27 04:54:50|79.03|78.63|79.04|78.64|79.04|78.64|79.03|78.63|2
1732683300000|2024-11-27 04:55:00|79.05|78.65|79.04|78.64|79.08|78.68|79.04|78.64|6
1732683310000|2024-11-27 04:55:10|79.05|78.65|78.97|78.57|79.05|78.65|78.97|78.57|6
1732683320000|2024-11-27 04:55:20|78.96|78.56|78.96|78.56|78.96|78.56|78.95|78.55|5
1732683330000|2024-11-27 04:55:30|78.97|78.57|78.95|78.55|78.97|78.57|78.95|78.55|3
1732683340000|2024-11-27 04:55:40|78.96|78.56|78.98|78.58|78.99|78.59|78.96|78.56|7
1732683350000|2024-11-27 04:55:50|78.96|78.56|78.99|78.59|78.99|78.59|78.96|78.56|4
1732683360000|2024-11-27 04:56:00|79|78.6|79.02|78.62|79.03|78.63|79|78.6|7
1732683370000|2024-11-27 04:56:10|79.03|78.63|79.04|78.64|79.06|78.66|79.03|78.63|7
1732683380000|2024-11-27 04:56:20|79.02|78.62|78.98|78.58|79.02|78.62|78.98|78.58|4
1732683390000|2024-11-27 04:56:30|78.97|78.57|78.94|78.54|78.98|78.58|78.94|78.54|6
1732683400000|2024-11-27 04:56:40|78.95|78.55|79.03|78.63|79.03|78.63|78.95|78.55|6
1732683410000|2024-11-27 04:56:50|79.02|78.62|79.01|78.61|79.02|78.62|79.01|78.61|2
1732683420000|2024-11-27 04:57:00|78.99|78.59|78.96|78.56|78.99|78.59|78.96|78.56|6
1732683430000|2024-11-27 04:57:10|78.98|78.58|78.96|78.56|78.99|78.59|78.96|78.56|7
1732683440000|2024-11-27 04:57:20|78.97|78.57|79|78.6|79.03|78.63|78.97|78.57|11
1732683450000|2024-11-27 04:57:30|78.99|78.59|78.98|78.58|78.99|78.59|78.97|78.57|5
1732683460000|2024-11-27 04:57:40|78.97|78.57|78.97|78.57|78.98|78.58|78.97|78.57|5
1732683470000|2024-11-27 04:57:50|78.98|78.58|78.99|78.59|79.01|78.61|78.98|78.58|5
1732683480000|2024-11-27 04:58:00|79|78.6|79|78.6|79.01|78.61|79|78.6|3
1732683490000|2024-11-27 04:58:10|79.01|78.61|78.99|78.59|79.02|78.62|78.99|78.59|5
1732683500000|2024-11-27 04:58:20|78.98|78.58|78.93|78.53|78.98|78.58|78.93|78.53|7
1732683510000|2024-11-27 04:58:30|78.94|78.54|78.9|78.5|78.94|78.54|78.9|78.5|5
1732683520000|2024-11-27 04:58:40|78.92|78.52|78.97|78.57|78.97|78.57|78.92|78.52|7
1732683530000|2024-11-27 04:58:50|78.98|78.58|78.98|78.58|78.98|78.58|78.98|78.58|1
1732683540000|2024-11-27 04:59:00|78.97|78.57|79|78.6|79|78.6|78.97|78.57|6
1732683550000|2024-11-27 04:59:10|78.99|78.59|78.99|78.59|79|78.6|78.99|78.59|7
1732683560000|2024-11-27 04:59:20|79|78.6|79.06|78.66|79.07|78.67|79|78.6|8
1732683570000|2024-11-27 04:59:30|79.07|78.67|79.08|78.68|79.08|78.68|79.07|78.67|2
1732683580000|2024-11-27 04:59:40|79.09|78.69|79.09|78.69|79.09|78.69|79.09|78.69|1
1732683590000|2024-11-27 04:59:50|79.1|78.7|79.1|78.7|79.1|78.7|79.09|78.69|3
1732683600000|2024-11-27 05:00:00|79.12|78.72|79.17|78.77|79.18|78.78|79.12|78.72|19
1732683610000|2024-11-27 05:00:10|79.18|78.78|79.1|78.7|79.18|78.78|79.1|78.7|7
1732683620000|2024-11-27 05:00:20|79.12|78.72|79.09|78.69|79.14|78.74|79.09|78.69|7
1732683630000|2024-11-27 05:00:30|79.1|78.7|79.11|78.71|79.14|78.74|79.1|78.7|15
1732683640000|2024-11-27 05:00:40|79.1|78.7|79.17|78.77|79.17|78.77|79.1|78.7|7
1732683650000|2024-11-27 05:00:50|79.14|78.74|79.09|78.69|79.14|78.74|79.08|78.68|7
1732683660000|2024-11-27 05:01:00|79.1|78.7|79.08|78.68|79.1|78.7|79.06|78.66|6
1732683670000|2024-11-27 05:01:10|79.09|78.69|79.01|78.61|79.15|78.75|79|78.6|16
1732683680000|2024-11-27 05:01:20|79.02|78.62|78.96|78.56|79.02|78.62|78.96|78.56|6
1732683690000|2024-11-27 05:01:30|78.94|78.54|78.91|78.51|78.94|78.54|78.91|78.51|3
1732683700000|2024-11-27 05:01:40|78.92|78.52|78.92|78.52|78.94|78.54|78.92|78.52|4
1732683710000|2024-11-27 05:01:50|78.93|78.53|78.93|78.53|78.93|78.53|78.92|78.52|3
1732683720000|2024-11-27 05:02:00|78.92|78.52|78.89|78.49|78.92|78.52|78.89|78.49|3
1732683730000|2024-11-27 05:02:10|78.9|78.5|78.89|78.49|78.93|78.53|78.89|78.49|7
1732683740000|2024-11-27 05:02:20|78.85|78.45|78.86|78.46|78.86|78.46|78.81|78.41|5
1732683750000|2024-11-27 05:02:30|78.87|78.47|78.94|78.54|78.94|78.54|78.87|78.47|8
1732683760000|2024-11-27 05:02:40|78.96|78.56|78.93|78.53|78.96|78.56|78.93|78.53|5
1732683770000|2024-11-27 05:02:50|78.94|78.54|78.95|78.55|78.96|78.56|78.93|78.53|6
1732683780000|2024-11-27 05:03:00|78.97|78.57|79.04|78.64|79.05|78.65|78.97|78.57|7
1732683790000|2024-11-27 05:03:10|79.05|78.65|78.99|78.59|79.05|78.65|78.99|78.59|6
1732683810000|2024-11-27 05:03:30|78.95|78.55|78.95|78.55|78.95|78.55|78.95|78.55|1
1732683820000|2024-11-27 05:03:40|78.96|78.56|78.95|78.55|78.96|78.56|78.95|78.55|2
1732683830000|2024-11-27 05:03:50|78.94|78.54|78.94|78.54|78.94|78.54|78.94|78.54|1
1732683840000|2024-11-27 05:04:00|78.92|78.52|78.87|78.47|78.92|78.52|78.87|78.47|2
1732683850000|2024-11-27 05:04:10|78.86|78.46|78.82|78.42|78.86|78.46|78.82|78.42|3
1732683860000|2024-11-27 05:04:20|78.81|78.41|78.75|78.35|78.81|78.41|78.75|78.35|6
1732683870000|2024-11-27 05:04:30|78.76|78.36|78.79|78.39|78.79|78.39|78.71|78.31|11
1732683880000|2024-11-27 05:04:40|78.78|78.38|78.79|78.39|78.8|78.4|78.76|78.36|6
1732683890000|2024-11-27 05:04:50|78.8|78.4|78.88|78.48|78.88|78.48|78.8|78.4|4
1732683900000|2024-11-27 05:05:00|78.87|78.47|78.77|78.37|78.87|78.47|78.77|78.37|7
1732683910000|2024-11-27 05:05:10|78.78|78.38|78.77|78.37|78.79|78.39|78.77|78.37|3
1732683920000|2024-11-27 05:05:20|78.73|78.33|78.7|78.3|78.73|78.33|78.7|78.3|4
1732683930000|2024-11-27 05:05:30|78.66|78.26|78.63|78.23|78.67|78.27|78.63|78.23|3
1732683940000|2024-11-27 05:05:40|78.64|78.24|78.64|78.24|78.64|78.24|78.63|78.23|3
1732683950000|2024-11-27 05:05:50|78.62|78.22|78.55|78.15|78.62|78.22|78.55|78.15|5
1732683960000|2024-11-27 05:06:00|78.56|78.16|78.61|78.21|78.61|78.21|78.56|78.16|7
1732683970000|2024-11-27 05:06:10|78.62|78.22|78.57|78.17|78.62|78.22|78.57|78.17|5
1732683980000|2024-11-27 05:06:20|78.58|78.18|78.57|78.17|78.58|78.18|78.57|78.17|2
1732683990000|2024-11-27 05:06:30|78.54|78.14|78.5|78.1|78.55|78.15|78.5|78.1|6
1732684000000|2024-11-27 05:06:40|78.51|78.11|78.45|78.05|78.51|78.11|78.45|78.05|7
1732684010000|2024-11-27 05:06:50|78.46|78.06|78.51|78.11|78.51|78.11|78.46|78.06|6
1732684020000|2024-11-27 05:07:00|78.5|78.1|78.46|78.06|78.5|78.1|78.46|78.06|6
1732684030000|2024-11-27 05:07:10|78.45|78.05|78.44|78.04|78.45|78.05|78.44|78.04|2
1732684040000|2024-11-27 05:07:20|78.42|78.02|78.41|78.01|78.43|78.03|78.41|78.01|4
1732684050000|2024-11-27 05:07:30|78.38|77.98|78.43|78.03|78.45|78.05|78.37|77.97|7
1732684060000|2024-11-27 05:07:40|78.42|78.02|78.44|78.04|78.44|78.04|78.4|78|6
1732684070000|2024-11-27 05:07:50|78.46|78.06|78.44|78.04|78.46|78.06|78.44|78.04|2
1732684080000|2024-11-27 05:08:00|78.45|78.05|78.54|78.14|78.54|78.14|78.45|78.05|7
1732684090000|2024-11-27 05:08:10|78.55|78.15|78.58|78.18|78.59|78.19|78.55|78.15|8
1732684100000|2024-11-27 05:08:20|78.57|78.17|78.54|78.14|78.57|78.17|78.51|78.11|8
1732684110000|2024-11-27 05:08:30|78.55|78.15|78.57|78.17|78.57|78.17|78.55|78.15|3
1732684120000|2024-11-27 05:08:40|78.56|78.16|78.51|78.11|78.56|78.16|78.49|78.09|7
1732684130000|2024-11-27 05:08:50|78.52|78.12|78.63|78.23|78.64|78.24|78.52|78.12|12
1732684140000|2024-11-27 05:09:00|78.64|78.24|78.68|78.28|78.68|78.28|78.63|78.23|9
1732684150000|2024-11-27 05:09:10|78.67|78.27|78.62|78.22|78.67|78.27|78.62|78.22|7
1732684160000|2024-11-27 05:09:20|78.63|78.23|78.59|78.19|78.63|78.23|78.59|78.19|2
1732684170000|2024-11-27 05:09:30|78.57|78.17|78.54|78.14|78.57|78.17|78.52|78.12|8
1732684180000|2024-11-27 05:09:40|78.55|78.15|78.56|78.16|78.56|78.16|78.55|78.15|2
1732684200000|2024-11-27 05:10:00|78.54|78.14|78.58|78.18|78.58|78.18|78.52|78.12|8
1732684210000|2024-11-27 05:10:10|78.59|78.19|78.58|78.18|78.64|78.24|78.58|78.18|9
1732684220000|2024-11-27 05:10:20|78.54|78.14|78.52|78.12|78.54|78.14|78.52|78.12|6
1732684230000|2024-11-27 05:10:30|78.51|78.11|78.48|78.08|78.51|78.11|78.47|78.07|5
1732684240000|2024-11-27 05:10:40|78.47|78.07|78.42|78.02|78.47|78.07|78.41|78.01|7
1732684250000|2024-11-27 05:10:50|78.43|78.03|78.47|78.07|78.47|78.07|78.43|78.03|9
1732684260000|2024-11-27 05:11:00|78.48|78.08|78.44|78.04|78.48|78.08|78.44|78.04|4
1732684270000|2024-11-27 05:11:10|78.41|78.01|78.39|77.99|78.41|78.01|78.38|77.98|7
1732684280000|2024-11-27 05:11:20|78.4|78|78.44|78.04|78.44|78.04|78.4|78|4
1732684290000|2024-11-27 05:11:30|78.45|78.05|78.39|77.99|78.45|78.05|78.39|77.99|11
1732684300000|2024-11-27 05:11:40|78.38|77.98|78.37|77.97|78.39|77.99|78.37|77.97|4
1732684310000|2024-11-27 05:11:50|78.38|77.98|78.43|78.03|78.45|78.05|78.38|77.98|7
1732684320000|2024-11-27 05:12:00|78.42|78.02|78.34|77.94|78.42|78.02|78.34|77.94|9
1732684330000|2024-11-27 05:12:10|78.36|77.96|78.36|77.96|78.36|77.96|78.36|77.96|1
1732684340000|2024-11-27 05:12:20|78.37|77.97|78.35|77.95|78.38|77.98|78.35|77.95|4
1732684350000|2024-11-27 05:12:30|78.36|77.96|78.35|77.95|78.36|77.96|78.35|77.95|2
1732684360000|2024-11-27 05:12:40|78.36|77.96|78.35|77.95|78.43|78.03|78.35|77.95|11
1732684370000|2024-11-27 05:12:50|78.34|77.94|78.36|77.96|78.36|77.96|78.34|77.94|3
1732684380000|2024-11-27 05:13:00|78.37|77.97|78.36|77.96|78.37|77.97|78.36|77.96|4
1732684390000|2024-11-27 05:13:10|78.37|77.97|78.38|77.98|78.4|78|78.37|77.97|8
1732684400000|2024-11-27 05:13:20|78.36|77.96|78.36|77.96|78.37|77.97|78.36|77.96|3
1732684410000|2024-11-27 05:13:30|78.35|77.95|78.35|77.95|78.36|77.96|78.35|77.95|3
1732684420000|2024-11-27 05:13:40|78.36|77.96|78.38|77.98|78.38|77.98|78.36|77.96|3
1732684430000|2024-11-27 05:13:50|78.39|77.99|78.41|78.01|78.41|78.01|78.39|77.99|3
1732684440000|2024-11-27 05:14:00|78.4|78|78.44|78.04|78.44|78.04|78.4|78|5
1732684450000|2024-11-27 05:14:10|78.43|78.03|78.5|78.1|78.5|78.1|78.42|78.02|8
1732684460000|2024-11-27 05:14:20|78.49|78.09|78.4|78|78.49|78.09|78.38|77.98|9
1732684470000|2024-11-27 05:14:30|78.39|77.99|78.38|77.98|78.39|77.99|78.38|77.98|2
1732684480000|2024-11-27 05:14:40|78.37|77.97|78.36|77.96|78.37|77.97|78.36|77.96|2
1732684490000|2024-11-27 05:14:50|78.37|77.97|78.37|77.97|78.37|77.97|78.37|77.97|1
1732684500000|2024-11-27 05:15:00|78.38|77.98|78.4|78|78.43|78.03|78.38|77.98|12
1732684510000|2024-11-27 05:15:10|78.42|78.02|78.38|77.98|78.43|78.03|78.38|77.98|10
1732684520000|2024-11-27 05:15:20|78.37|77.97|78.3|77.9|78.38|77.98|78.3|77.9|8
1732684530000|2024-11-27 05:15:30|78.31|77.91|78.27|77.87|78.31|77.91|78.26|77.86|8
1732684540000|2024-11-27 05:15:40|78.26|77.86|78.27|77.87|78.28|77.88|78.25|77.85|5
1732684550000|2024-11-27 05:15:50|78.26|77.86|78.35|77.95|78.35|77.95|78.26|77.86|9
1732684560000|2024-11-27 05:16:00|78.37|77.97|78.44|78.04|78.44|78.04|78.37|77.97|10
1732684570000|2024-11-27 05:16:10|78.45|78.05|78.41|78.01|78.47|78.07|78.4|78|11
1732684580000|2024-11-27 05:16:20|78.4|78|78.29|77.89|78.4|78|78.29|77.89|7
1732684590000|2024-11-27 05:16:30|78.31|77.91|78.28|77.88|78.4|78|78.28|77.88|13
1732684600000|2024-11-27 05:16:40|78.29|77.89|78.3|77.9|78.36|77.96|78.28|77.88|14
1732684610000|2024-11-27 05:16:50|78.31|77.91|78.31|77.91|78.35|77.95|78.3|77.9|12
1732684620000|2024-11-27 05:17:00|78.3|77.9|78.33|77.93|78.35|77.95|78.29|77.89|13
1732684630000|2024-11-27 05:17:10|78.32|77.92|78.36|77.96|78.36|77.96|78.32|77.92|3
1732684640000|2024-11-27 05:17:20|78.37|77.97|78.27|77.87|78.39|77.99|78.25|77.85|10
1732684650000|2024-11-27 05:17:30|78.26|77.86|78.25|77.85|78.27|77.87|78.22|77.82|10
1732684660000|2024-11-27 05:17:40|78.24|77.84|78.22|77.82|78.25|77.85|78.22|77.82|5
1732684670000|2024-11-27 05:17:50|78.23|77.83|78.21|77.81|78.24|77.84|78.21|77.81|5
1732684680000|2024-11-27 05:18:00|78.22|77.82|78.21|77.81|78.24|77.84|78.21|77.81|9
1732684690000|2024-11-27 05:18:10|78.22|77.82|78.29|77.89|78.29|77.89|78.22|77.82|10
1732684700000|2024-11-27 05:18:20|78.26|77.86|78.26|77.86|78.27|77.87|78.24|77.84|7
1732684710000|2024-11-27 05:18:30|78.27|77.87|78.28|77.88|78.28|77.88|78.26|77.86|6
1732684720000|2024-11-27 05:18:40|78.29|77.89|78.36|77.96|78.38|77.98|78.29|77.89|7
1732684730000|2024-11-27 05:18:50|78.34|77.94|78.34|77.94|78.35|77.95|78.31|77.91|10
1732684740000|2024-11-27 05:19:00|78.35|77.95|78.36|77.96|78.36|77.96|78.35|77.95|2
1732684750000|2024-11-27 05:19:10|78.38|77.98|78.44|78.04|78.44|78.04|78.38|77.98|5
1732684760000|2024-11-27 05:19:20|78.45|78.05|78.54|78.14|78.54|78.14|78.45|78.05|11
1732684770000|2024-11-27 05:19:30|78.53|78.13|78.57|78.17|78.57|78.17|78.49|78.09|11
1732684790000|2024-11-27 05:19:50|78.56|78.16|78.55|78.15|78.56|78.16|78.54|78.14|5
1732684800000|2024-11-27 05:20:00|78.56|78.16|78.54|78.14|78.56|78.16|78.5|78.1|5
1732684810000|2024-11-27 05:20:10|78.55|78.15|78.49|78.09|78.56|78.16|78.49|78.09|8
1732684820000|2024-11-27 05:20:20|78.47|78.07|78.37|77.97|78.47|78.07|78.37|77.97|6
1732684830000|2024-11-27 05:20:30|78.35|77.95|78.27|77.87|78.36|77.96|78.26|77.86|9
1732684840000|2024-11-27 05:20:40|78.28|77.88|78.31|77.91|78.32|77.92|78.28|77.88|4
1732684850000|2024-11-27 05:20:50|78.28|77.88|78.22|77.82|78.28|77.88|78.22|77.82|5
1732684860000|2024-11-27 05:21:00|78.18|77.78|78.08|77.68|78.19|77.79|78.08|77.68|7
1732684870000|2024-11-27 05:21:10|78.09|77.69|78.08|77.68|78.1|77.7|78.08|77.68|8
1732684880000|2024-11-27 05:21:20|78.06|77.66|77.94|77.54|78.06|77.66|77.93|77.53|10
1732684890000|2024-11-27 05:21:30|77.93|77.53|77.98|77.58|77.98|77.58|77.93|77.53|8
1732684900000|2024-11-27 05:21:40|77.97|77.57|77.9|77.5|77.98|77.58|77.9|77.5|4
1732684910000|2024-11-27 05:21:50|77.91|77.51|77.94|77.54|77.95|77.55|77.91|77.51|9
1732684920000|2024-11-27 05:22:00|77.93|77.53|78|77.6|78|77.6|77.93|77.53|11
1732684930000|2024-11-27 05:22:10|78.01|77.61|78.09|77.69|78.12|77.72|78.01|77.61|13
1732684940000|2024-11-27 05:22:20|78.1|77.7|78.08|77.68|78.13|77.73|78.08|77.68|9
1732684950000|2024-11-27 05:22:30|78.07|77.67|78.09|77.69|78.09|77.69|78.02|77.62|11
1732684960000|2024-11-27 05:22:40|78.1|77.7|78.25|77.85|78.26|77.86|78.1|77.7|12
1732684970000|2024-11-27 05:22:50|78.26|77.86|78.27|77.87|78.28|77.88|78.26|77.86|4
1732684980000|2024-11-27 05:23:00|78.28|77.88|78.37|77.97|78.37|77.97|78.28|77.88|12
1732684990000|2024-11-27 05:23:10|78.38|77.98|78.46|78.06|78.46|78.06|78.38|77.98|6
1732685000000|2024-11-27 05:23:20|78.47|78.07|78.47|78.07|78.48|78.08|78.41|78.01|11
1732685010000|2024-11-27 05:23:30|78.48|78.08|78.51|78.11|78.55|78.15|78.48|78.08|8
1732685020000|2024-11-27 05:23:40|78.52|78.12|78.53|78.13|78.53|78.13|78.51|78.11|6
1732685030000|2024-11-27 05:23:50|78.54|78.14|78.56|78.16|78.56|78.16|78.54|78.14|3
1732685040000|2024-11-27 05:24:00|78.57|78.17|78.61|78.21|78.62|78.22|78.57|78.17|7
1732685050000|2024-11-27 05:24:10|78.6|78.2|78.54|78.14|78.61|78.21|78.54|78.14|9
1732685060000|2024-11-27 05:24:20|78.55|78.15|78.56|78.16|78.56|78.16|78.55|78.15|2
1732685070000|2024-11-27 05:24:30|78.55|78.15|78.53|78.13|78.58|78.18|78.53|78.13|10
1732685080000|2024-11-27 05:24:40|78.52|78.12|78.55|78.15|78.55|78.15|78.51|78.11|4
1732685100000|2024-11-27 05:25:00|78.54|78.14|78.55|78.15|78.58|78.18|78.5|78.1|12
1732685110000|2024-11-27 05:25:10|78.54|78.14|78.56|78.16|78.56|78.16|78.48|78.08|7
1732685120000|2024-11-27 05:25:20|78.53|78.13|78.56|78.16|78.56|78.16|78.51|78.11|5
1732685130000|2024-11-27 05:25:30|78.61|78.21|78.6|78.2|78.62|78.22|78.58|78.18|6
1732685140000|2024-11-27 05:25:40|78.58|78.18|78.54|78.14|78.58|78.18|78.53|78.13|5
1732685150000|2024-11-27 05:25:50|78.52|78.12|78.54|78.14|78.54|78.14|78.51|78.11|7
1732685160000|2024-11-27 05:26:00|78.53|78.13|78.51|78.11|78.55|78.15|78.51|78.11|8
1732685170000|2024-11-27 05:26:10|78.52|78.12|78.48|78.08|78.55|78.15|78.47|78.07|8
1732685180000|2024-11-27 05:26:20|78.47|78.07|78.45|78.05|78.47|78.07|78.42|78.02|9
1732685190000|2024-11-27 05:26:30|78.46|78.06|78.47|78.07|78.48|78.08|78.46|78.06|4
1732685200000|2024-11-27 05:26:40|78.45|78.05|78.49|78.09|78.49|78.09|78.42|78.02|9
1732685210000|2024-11-27 05:26:50|78.5|78.1|78.52|78.12|78.52|78.12|78.5|78.1|3
1732685220000|2024-11-27 05:27:00|78.55|78.15|78.52|78.12|78.56|78.16|78.52|78.12|7
1732685230000|2024-11-27 05:27:10|78.51|78.11|78.52|78.12|78.55|78.15|78.51|78.11|5
1732685240000|2024-11-27 05:27:20|78.53|78.13|78.55|78.15|78.59|78.19|78.52|78.12|11
1732685250000|2024-11-27 05:27:30|78.54|78.14|78.48|78.08|78.54|78.14|78.48|78.08|8
1732685260000|2024-11-27 05:27:40|78.49|78.09|78.53|78.13|78.56|78.16|78.49|78.09|10
1732685270000|2024-11-27 05:27:50|78.52|78.12|78.51|78.11|78.55|78.15|78.51|78.11|5
1732685280000|2024-11-27 05:28:00|78.52|78.12|78.59|78.19|78.59|78.19|78.52|78.12|7
1732685290000|2024-11-27 05:28:10|78.58|78.18|78.64|78.24|78.64|78.24|78.58|78.18|5
1732685300000|2024-11-27 05:28:20|78.65|78.25|78.64|78.24|78.65|78.25|78.61|78.21|6
1732685310000|2024-11-27 05:28:30|78.65|78.25|78.61|78.21|78.65|78.25|78.61|78.21|8
1732685320000|2024-11-27 05:28:40|78.58|78.18|78.61|78.21|78.62|78.22|78.58|78.18|10
1732685330000|2024-11-27 05:28:50|78.59|78.19|78.56|78.16|78.59|78.19|78.56|78.16|4
1732685340000|2024-11-27 05:29:00|78.57|78.17|78.62|78.22|78.62|78.22|78.57|78.17|6
1732685350000|2024-11-27 05:29:10|78.63|78.23|78.63|78.23|78.65|78.25|78.62|78.22|9
1732685360000|2024-11-27 05:29:20|78.62|78.22|78.62|78.22|78.64|78.24|78.6|78.2|10
1732685370000|2024-11-27 05:29:30|78.6|78.2|78.59|78.19|78.6|78.2|78.59|78.19|2
1732685380000|2024-11-27 05:29:40|78.58|78.18|78.59|78.19|78.59|78.19|78.58|78.18|2
1732685390000|2024-11-27 05:29:50|78.6|78.2|78.62|78.22|78.62|78.22|78.6|78.2|3
1732685400000|2024-11-27 05:30:00|78.63|78.23|78.59|78.19|78.66|78.26|78.59|78.19|10
1732685410000|2024-11-27 05:30:10|78.58|78.18|78.64|78.24|78.65|78.25|78.58|78.18|12
1732685420000|2024-11-27 05:30:20|78.63|78.23|78.62|78.22|78.65|78.25|78.62|78.22|4
1732685430000|2024-11-27 05:30:30|78.59|78.19|78.61|78.21|78.66|78.26|78.59|78.19|9
1732685440000|2024-11-27 05:30:40|78.62|78.22|78.67|78.27|78.67|78.27|78.62|78.22|4
1732685450000|2024-11-27 05:30:50|78.68|78.28|78.71|78.31|78.71|78.31|78.68|78.28|4
1732685460000|2024-11-27 05:31:00|78.7|78.3|78.75|78.35|78.76|78.36|78.7|78.3|8
1732685470000|2024-11-27 05:31:10|78.71|78.31|78.71|78.31|78.72|78.32|78.68|78.28|7
1732685480000|2024-11-27 05:31:20|78.72|78.32|78.71|78.31|78.75|78.35|78.71|78.31|9
1732685490000|2024-11-27 05:31:30|78.72|78.32|78.8|78.4|78.8|78.4|78.72|78.32|7
1732685510000|2024-11-27 05:31:50|78.81|78.41|78.83|78.43|78.83|78.43|78.8|78.4|5
1732685520000|2024-11-27 05:32:00|78.85|78.45|78.88|78.48|78.88|78.48|78.85|78.45|3
1732685530000|2024-11-27 05:32:10|78.87|78.47|78.88|78.48|78.88|78.48|78.87|78.47|2
1732685540000|2024-11-27 05:32:20|78.86|78.46|78.85|78.45|78.86|78.46|78.82|78.42|6
1732685550000|2024-11-27 05:32:30|78.87|78.47|78.81|78.41|78.87|78.47|78.81|78.41|3
1732685560000|2024-11-27 05:32:40|78.83|78.43|78.86|78.46|78.87|78.47|78.83|78.43|4
1732685570000|2024-11-27 05:32:50|78.85|78.45|78.85|78.45|78.85|78.45|78.83|78.43|4
1732685580000|2024-11-27 05:33:00|78.86|78.46|78.87|78.47|78.87|78.47|78.85|78.45|4
1732685590000|2024-11-27 05:33:10|78.85|78.45|78.85|78.45|78.86|78.46|78.85|78.45|3
1732685600000|2024-11-27 05:33:20|78.86|78.46|78.88|78.48|78.88|78.48|78.86|78.46|4
1732685610000|2024-11-27 05:33:30|78.89|78.49|78.9|78.5|78.9|78.5|78.89|78.49|2
1732685620000|2024-11-27 05:33:40|78.86|78.46|78.85|78.45|78.86|78.46|78.85|78.45|2
1732685630000|2024-11-27 05:33:50|78.86|78.46|78.87|78.47|78.87|78.47|78.86|78.46|2
1732685640000|2024-11-27 05:34:00|78.88|78.48|78.87|78.47|78.88|78.48|78.85|78.45|4
1732685650000|2024-11-27 05:34:10|78.86|78.46|78.84|78.44|78.87|78.47|78.84|78.44|3
1732685660000|2024-11-27 05:34:20|78.82|78.42|78.81|78.41|78.82|78.42|78.81|78.41|6
1732685670000|2024-11-27 05:34:30|78.82|78.42|78.81|78.41|78.83|78.43|78.81|78.41|4
1732685680000|2024-11-27 05:34:40|78.8|78.4|78.79|78.39|78.8|78.4|78.79|78.39|2
1732685690000|2024-11-27 05:34:50|78.8|78.4|78.82|78.42|78.82|78.42|78.8|78.4|5
1732685700000|2024-11-27 05:35:00|78.83|78.43|78.89|78.49|78.89|78.49|78.83|78.43|8
1732685710000|2024-11-27 05:35:10|78.91|78.51|78.9|78.5|78.91|78.51|78.9|78.5|2
1732685720000|2024-11-27 05:35:20|78.91|78.51|78.92|78.52|78.92|78.52|78.91|78.51|2
1732685730000|2024-11-27 05:35:30|78.93|78.53|78.93|78.53|78.93|78.53|78.93|78.53|1
1732685740000|2024-11-27 05:35:40|78.95|78.55|78.98|78.58|78.98|78.58|78.95|78.55|5
1732685750000|2024-11-27 05:35:50|79|78.6|78.93|78.53|79|78.6|78.93|78.53|8
1732685760000|2024-11-27 05:36:00|78.9|78.5|78.93|78.53|78.93|78.53|78.89|78.49|5
1732685770000|2024-11-27 05:36:10|78.92|78.52|78.93|78.53|78.97|78.57|78.92|78.52|7
1732685780000|2024-11-27 05:36:20|78.92|78.52|78.92|78.52|78.92|78.52|78.9|78.5|5
1732685790000|2024-11-27 05:36:30|78.96|78.56|78.96|78.56|78.97|78.57|78.95|78.55|5
1732685800000|2024-11-27 05:36:40|78.97|78.57|78.98|78.58|78.98|78.58|78.96|78.56|4
1732685810000|2024-11-27 05:36:50|78.99|78.59|78.99|78.59|78.99|78.59|78.99|78.59|1
1732685820000|2024-11-27 05:37:00|79.02|78.62|79.02|78.62|79.02|78.62|79.02|78.62|1
1732685830000|2024-11-27 05:37:10|79.04|78.64|79.06|78.66|79.06|78.66|79.04|78.64|3
1732685840000|2024-11-27 05:37:20|79.04|78.64|79.04|78.64|79.04|78.64|79.03|78.63|3
1732685850000|2024-11-27 05:37:30|79.05|78.65|79|78.6|79.05|78.65|79|78.6|8
1732685860000|2024-11-27 05:37:40|78.99|78.59|78.98|78.58|78.99|78.59|78.96|78.56|8
1732685880000|2024-11-27 05:38:00|78.99|78.59|79.04|78.64|79.05|78.65|78.99|78.59|6
1732685890000|2024-11-27 05:38:10|79.05|78.65|79.05|78.65|79.05|78.65|79.02|78.62|6
1732685900000|2024-11-27 05:38:20|79.07|78.67|79.07|78.67|79.08|78.68|79.07|78.67|5
1732685910000|2024-11-27 05:38:30|79.04|78.64|79.04|78.64|79.05|78.65|79.04|78.64|3
1732685920000|2024-11-27 05:38:40|79|78.6|79|78.6|79|78.6|79|78.6|1
1732685930000|2024-11-27 05:38:50|78.97|78.57|78.97|78.57|78.97|78.57|78.97|78.57|1
1732685940000|2024-11-27 05:39:00|78.98|78.58|79|78.6|79|78.6|78.98|78.58|2
1732685950000|2024-11-27 05:39:10|79.03|78.63|79.07|78.67|79.07|78.67|79.03|78.63|4
1732685960000|2024-11-27 05:39:20|79.08|78.68|79.01|78.61|79.08|78.68|79.01|78.61|4
1732685970000|2024-11-27 05:39:30|79|78.6|78.99|78.59|79.01|78.61|78.99|78.59|4
1732685980000|2024-11-27 05:39:40|78.98|78.58|78.98|78.58|78.98|78.58|78.97|78.57|3
1732685990000|2024-11-27 05:39:50|78.99|78.59|78.99|78.59|79.01|78.61|78.99|78.59|4
1732686000000|2024-11-27 05:40:00|79.01|78.61|79.02|78.62|79.03|78.63|79.01|78.61|4
1732686010000|2024-11-27 05:40:10|79.03|78.63|79.03|78.63|79.03|78.63|79.02|78.62|3
1732686020000|2024-11-27 05:40:20|79.02|78.62|79.04|78.64|79.05|78.65|79.01|78.61|6
1732686030000|2024-11-27 05:40:30|79.02|78.62|79.08|78.68|79.08|78.68|79.01|78.61|6
1732686040000|2024-11-27 05:40:40|79.09|78.69|79.08|78.68|79.09|78.69|79.08|78.68|2
1732686050000|2024-11-27 05:40:50|79.09|78.69|79.11|78.71|79.11|78.71|79.08|78.68|7
1732686060000|2024-11-27 05:41:00|79.1|78.7|79.13|78.73|79.15|78.75|79.1|78.7|7
1732686070000|2024-11-27 05:41:10|79.14|78.74|79.14|78.74|79.14|78.74|79.14|78.74|1
1732686080000|2024-11-27 05:41:20|79.13|78.73|79.16|78.76|79.16|78.76|79.13|78.73|4
1732686090000|2024-11-27 05:41:30|79.17|78.77|79.2|78.8|79.2|78.8|79.17|78.77|3
1732686110000|2024-11-27 05:41:50|79.21|78.81|79.21|78.81|79.21|78.81|79.21|78.81|1
1732686120000|2024-11-27 05:42:00|79.2|78.8|79.23|78.83|79.23|78.83|79.2|78.8|3
1732686130000|2024-11-27 05:42:10|79.22|78.82|79.22|78.82|79.23|78.83|79.22|78.82|3
1732686140000|2024-11-27 05:42:20|79.21|78.81|79.21|78.81|79.21|78.81|79.21|78.81|1
1732686150000|2024-11-27 05:42:30|79.22|78.82|79.18|78.78|79.22|78.82|79.18|78.78|4
1732686160000|2024-11-27 05:42:40|79.19|78.79|79.21|78.81|79.21|78.81|79.19|78.79|3
1732686170000|2024-11-27 05:42:50|79.2|78.8|79.27|78.87|79.27|78.87|79.2|78.8|6
1732686180000|2024-11-27 05:43:00|79.25|78.85|79.2|78.8|79.25|78.85|79.2|78.8|5
1732686190000|2024-11-27 05:43:10|79.19|78.79|79.11|78.71|79.19|78.79|79.11|78.71|4
1732686200000|2024-11-27 05:43:20|79.09|78.69|79.09|78.69|79.09|78.69|79.09|78.69|1
1732686210000|2024-11-27 05:43:30|79.1|78.7|79.15|78.75|79.15|78.75|79.09|78.69|5
1732686220000|2024-11-27 05:43:40|79.16|78.76|79.17|78.77|79.17|78.77|79.16|78.76|2
1732686240000|2024-11-27 05:44:00|79.18|78.78|79.18|78.78|79.18|78.78|79.18|78.78|1
1732686250000|2024-11-27 05:44:10|79.19|78.79|79.19|78.79|79.21|78.81|79.19|78.79|4
1732686260000|2024-11-27 05:44:20|79.18|78.78|79.18|78.78|79.18|78.78|79.17|78.77|3
1732686280000|2024-11-27 05:44:40|79.17|78.77|79.18|78.78|79.18|78.78|79.16|78.76|3
1732686290000|2024-11-27 05:44:50|79.15|78.75|79.15|78.75|79.15|78.75|79.15|78.75|1
1732686300000|2024-11-27 05:45:00|79.12|78.72|79.08|78.68|79.12|78.72|79.07|78.67|18
1732686310000|2024-11-27 05:45:10|79.07|78.67|79.08|78.68|79.14|78.74|79.07|78.67|10
1732686320000|2024-11-27 05:45:20|79.09|78.69|79.07|78.67|79.09|78.69|79.06|78.66|9
1732686330000|2024-11-27 05:45:30|79.08|78.68|79.13|78.73|79.13|78.73|79.07|78.67|8
1732686340000|2024-11-27 05:45:40|79.12|78.72|79.09|78.69|79.12|78.72|79.07|78.67|15
1732686350000|2024-11-27 05:45:50|79.12|78.72|79.13|78.73|79.15|78.75|79.12|78.72|6
1732686360000|2024-11-27 05:46:00|79.09|78.69|79.07|78.67|79.09|78.69|79.06|78.66|5
1732686370000|2024-11-27 05:46:10|79.06|78.66|79.06|78.66|79.06|78.66|79.03|78.63|6
1732686380000|2024-11-27 05:46:20|79.07|78.67|79.12|78.72|79.13|78.73|79.07|78.67|10
1732686390000|2024-11-27 05:46:30|79.11|78.71|79.06|78.66|79.11|78.71|79.05|78.65|9
1732686400000|2024-11-27 05:46:40|79.04|78.64|78.94|78.54|79.05|78.65|78.94|78.54|10
1732686410000|2024-11-27 05:46:50|78.93|78.53|78.86|78.46|78.93|78.53|78.86|78.46|7
1732686420000|2024-11-27 05:47:00|78.91|78.51|78.93|78.53|78.93|78.53|78.87|78.47|11
1732686430000|2024-11-27 05:47:10|78.95|78.55|78.94|78.54|78.95|78.55|78.93|78.53|4
1732686440000|2024-11-27 05:47:20|78.93|78.53|78.96|78.56|78.96|78.56|78.93|78.53|6
1732686450000|2024-11-27 05:47:30|78.94|78.54|78.96|78.56|78.96|78.56|78.93|78.53|5
1732686460000|2024-11-27 05:47:40|78.97|78.57|78.96|78.56|78.97|78.57|78.96|78.56|2
1732686470000|2024-11-27 05:47:50|78.97|78.57|78.98|78.58|79.01|78.61|78.97|78.57|8
1732686480000|2024-11-27 05:48:00|78.97|78.57|78.87|78.47|78.97|78.57|78.87|78.47|6
1732686490000|2024-11-27 05:48:10|78.88|78.48|78.87|78.47|78.88|78.48|78.86|78.46|5
1732686500000|2024-11-27 05:48:20|78.9|78.5|78.9|78.5|78.94|78.54|78.89|78.49|12
1732686510000|2024-11-27 05:48:30|78.89|78.49|78.88|78.48|78.89|78.49|78.87|78.47|3
1732686530000|2024-11-27 05:48:50|78.89|78.49|78.88|78.48|78.89|78.49|78.88|78.48|2
1732686540000|2024-11-27 05:49:00|78.89|78.49|78.89|78.49|78.94|78.54|78.88|78.48|10
1732686550000|2024-11-27 05:49:10|78.88|78.48|78.87|78.47|78.88|78.48|78.87|78.47|2
1732686560000|2024-11-27 05:49:20|78.86|78.46|78.83|78.43|78.86|78.46|78.83|78.43|6
1732686570000|2024-11-27 05:49:30|78.82|78.42|78.77|78.37|78.82|78.42|78.77|78.37|8
1732686580000|2024-11-27 05:49:40|78.76|78.36|78.68|78.28|78.76|78.36|78.65|78.25|8
1732686590000|2024-11-27 05:49:50|78.69|78.29|78.66|78.26|78.69|78.29|78.66|78.26|4
1732686600000|2024-11-27 05:50:00|78.65|78.25|78.53|78.13|78.66|78.26|78.51|78.11|17
1732686610000|2024-11-27 05:50:10|78.56|78.16|78.6|78.2|78.62|78.22|78.54|78.14|16
1732686620000|2024-11-27 05:50:20|78.59|78.19|78.67|78.27|78.67|78.27|78.59|78.19|8
1732686630000|2024-11-27 05:50:30|78.65|78.25|78.69|78.29|78.69|78.29|78.65|78.25|6
1732686640000|2024-11-27 05:50:40|78.7|78.3|78.69|78.29|78.71|78.31|78.67|78.27|9
1732686650000|2024-11-27 05:50:50|78.68|78.28|78.68|78.28|78.68|78.28|78.68|78.28|1
1732686660000|2024-11-27 05:51:00|78.67|78.27|78.69|78.29|78.69|78.29|78.65|78.25|7
1732686670000|2024-11-27 05:51:10|78.7|78.3|78.77|78.37|78.77|78.37|78.7|78.3|4
1732686680000|2024-11-27 05:51:20|78.78|78.38|78.78|78.38|78.81|78.41|78.75|78.35|9
1732686690000|2024-11-27 05:51:30|78.79|78.39|78.85|78.45|78.85|78.45|78.79|78.39|6
1732686700000|2024-11-27 05:51:40|78.84|78.44|78.76|78.36|78.84|78.44|78.75|78.35|10
1732686710000|2024-11-27 05:51:50|78.75|78.35|78.75|78.35|78.75|78.35|78.69|78.29|10
1732686720000|2024-11-27 05:52:00|78.76|78.36|78.78|78.38|78.79|78.39|78.75|78.35|9
1732686730000|2024-11-27 05:52:10|78.76|78.36|78.78|78.38|78.78|78.38|78.76|78.36|3
1732686740000|2024-11-27 05:52:20|78.79|78.39|78.83|78.43|78.83|78.43|78.79|78.39|4
1732686750000|2024-11-27 05:52:30|78.79|78.39|78.79|78.39|78.83|78.43|78.79|78.39|5
1732686760000|2024-11-27 05:52:40|78.78|78.38|78.67|78.27|78.78|78.38|78.66|78.26|11
1732686770000|2024-11-27 05:52:50|78.66|78.26|78.63|78.23|78.66|78.26|78.63|78.23|4
1732686780000|2024-11-27 05:53:00|78.62|78.22|78.69|78.29|78.69|78.29|78.62|78.22|5
1732686790000|2024-11-27 05:53:10|78.7|78.3|78.69|78.29|78.71|78.31|78.69|78.29|6
1732686800000|2024-11-27 05:53:20|78.7|78.3|78.68|78.28|78.7|78.3|78.68|78.28|3
1732686810000|2024-11-27 05:53:30|78.64|78.24|78.59|78.19|78.64|78.24|78.59|78.19|8
1732686820000|2024-11-27 05:53:40|78.6|78.2|78.64|78.24|78.64|78.24|78.6|78.2|3
1732686830000|2024-11-27 05:53:50|78.65|78.25|78.64|78.24|78.65|78.25|78.64|78.24|2
1732686840000|2024-11-27 05:54:00|78.62|78.22|78.63|78.23|78.63|78.23|78.6|78.2|5
1732686850000|2024-11-27 05:54:10|78.62|78.22|78.59|78.19|78.62|78.22|78.59|78.19|5
1732686860000|2024-11-27 05:54:20|78.6|78.2|78.65|78.25|78.65|78.25|78.59|78.19|12
1732686870000|2024-11-27 05:54:30|78.66|78.26|78.66|78.26|78.66|78.26|78.63|78.23|10
1732686880000|2024-11-27 05:54:40|78.65|78.25|78.65|78.25|78.65|78.25|78.64|78.24|3
1732686890000|2024-11-27 05:54:50|78.66|78.26|78.72|78.32|78.73|78.33|78.66|78.26|5
1732686900000|2024-11-27 05:55:00|78.68|78.28|78.64|78.24|78.69|78.29|78.63|78.23|11
1732686910000|2024-11-27 05:55:10|78.63|78.23|78.49|78.09|78.63|78.23|78.48|78.08|12
1732686920000|2024-11-27 05:55:20|78.48|78.08|78.52|78.12|78.52|78.12|78.47|78.07|6
1732686930000|2024-11-27 05:55:30|78.54|78.14|78.63|78.23|78.63|78.23|78.54|78.14|11
1732686940000|2024-11-27 05:55:40|78.62|78.22|78.55|78.15|78.63|78.23|78.55|78.15|12
1732686950000|2024-11-27 05:55:50|78.54|78.14|78.55|78.15|78.56|78.16|78.53|78.13|6
1732686960000|2024-11-27 05:56:00|78.54|78.14|78.46|78.06|78.54|78.14|78.46|78.06|12
1732686970000|2024-11-27 05:56:10|78.47|78.07|78.48|78.08|78.52|78.12|78.47|78.07|8
1732686980000|2024-11-27 05:56:20|78.5|78.1|78.54|78.14|78.54|78.14|78.5|78.1|3
1732686990000|2024-11-27 05:56:30|78.53|78.13|78.53|78.13|78.53|78.13|78.53|78.13|1
1732687000000|2024-11-27 05:56:40|78.5|78.1|78.45|78.05|78.5|78.1|78.43|78.03|10
1732687010000|2024-11-27 05:56:50|78.46|78.06|78.44|78.04|78.47|78.07|78.44|78.04|5
1732687020000|2024-11-27 05:57:00|78.43|78.03|78.42|78.02|78.43|78.03|78.41|78.01|6
1732687030000|2024-11-27 05:57:10|78.43|78.03|78.47|78.07|78.47|78.07|78.43|78.03|4
1732687040000|2024-11-27 05:57:20|78.45|78.05|78.44|78.04|78.46|78.06|78.44|78.04|6
1732687050000|2024-11-27 05:57:30|78.45|78.05|78.49|78.09|78.49|78.09|78.44|78.04|15
1732687060000|2024-11-27 05:57:40|78.47|78.07|78.47|78.07|78.48|78.08|78.46|78.06|7
1732687070000|2024-11-27 05:57:50|78.48|78.08|78.48|78.08|78.48|78.08|78.47|78.07|3
1732687080000|2024-11-27 05:58:00|78.52|78.12|78.52|78.12|78.52|78.12|78.51|78.11|3
1732687090000|2024-11-27 05:58:10|78.51|78.11|78.5|78.1|78.52|78.12|78.49|78.09|5
1732687100000|2024-11-27 05:58:20|78.49|78.09|78.48|78.08|78.49|78.09|78.48|78.08|6
1732687110000|2024-11-27 05:58:30|78.49|78.09|78.53|78.13|78.53|78.13|78.49|78.09|3
1732687120000|2024-11-27 05:58:40|78.52|78.12|78.5|78.1|78.52|78.12|78.47|78.07|8
1732687130000|2024-11-27 05:58:50|78.51|78.11|78.5|78.1|78.52|78.12|78.49|78.09|12
1732687140000|2024-11-27 05:59:00|78.51|78.11|78.48|78.08|78.52|78.12|78.46|78.06|9
1732687150000|2024-11-27 05:59:10|78.52|78.12|78.57|78.17|78.57|78.17|78.52|78.12|6
1732687160000|2024-11-27 05:59:20|78.53|78.13|78.5|78.1|78.55|78.15|78.5|78.1|6
1732687170000|2024-11-27 05:59:30|78.51|78.11|78.52|78.12|78.52|78.12|78.5|78.1|3
1732687180000|2024-11-27 05:59:40|78.54|78.14|78.59|78.19|78.61|78.21|78.54|78.14|11
1732687200000|2024-11-27 06:00:00|78.64|78.24|78.61|78.21|78.64|78.24|78.58|78.18|7
1732687210000|2024-11-27 06:00:10|78.6|78.2|78.59|78.19|78.6|78.2|78.56|78.16|8
1732687220000|2024-11-27 06:00:20|78.6|78.2|78.6|78.2|78.61|78.21|78.6|78.2|3
1732687230000|2024-11-27 06:00:30|78.61|78.21|78.69|78.29|78.69|78.29|78.61|78.21|9
1732687240000|2024-11-27 06:00:40|78.63|78.23|78.65|78.25|78.65|78.25|78.61|78.21|8
1732687250000|2024-11-27 06:00:50|78.64|78.24|78.64|78.24|78.64|78.24|78.63|78.23|3
1732687260000|2024-11-27 06:01:00|78.62|78.22|78.6|78.2|78.62|78.22|78.59|78.19|7
1732687270000|2024-11-27 06:01:10|78.61|78.21|78.68|78.28|78.68|78.28|78.61|78.21|6
1732687280000|2024-11-27 06:01:20|78.69|78.29|78.69|78.29|78.69|78.29|78.69|78.29|1
1732687290000|2024-11-27 06:01:30|78.67|78.27|78.6|78.2|78.67|78.27|78.6|78.2|4
1732687300000|2024-11-27 06:01:40|78.61|78.21|78.66|78.26|78.68|78.28|78.61|78.21|8
1732687310000|2024-11-27 06:01:50|78.67|78.27|78.63|78.23|78.67|78.27|78.63|78.23|3
1732687320000|2024-11-27 06:02:00|78.62|78.22|78.66|78.26|78.66|78.26|78.59|78.19|8
1732687330000|2024-11-27 06:02:10|78.64|78.24|78.64|78.24|78.65|78.25|78.62|78.22|8
1732687340000|2024-11-27 06:02:20|78.65|78.25|78.57|78.17|78.66|78.26|78.54|78.14|5
1732687350000|2024-11-27 06:02:30|78.59|78.19|78.69|78.29|78.69|78.29|78.59|78.19|11
1732687360000|2024-11-27 06:02:40|78.71|78.31|78.74|78.34|78.76|78.36|78.71|78.31|4
1732687370000|2024-11-27 06:02:50|78.73|78.33|78.58|78.18|78.73|78.33|78.58|78.18|4
1732687380000|2024-11-27 06:03:00|78.56|78.16|78.57|78.17|78.59|78.19|78.54|78.14|9
1732687390000|2024-11-27 06:03:10|78.58|78.18|78.61|78.21|78.61|78.21|78.58|78.18|4
1732687400000|2024-11-27 06:03:20|78.65|78.25|78.69|78.29|78.69|78.29|78.64|78.24|7
1732687410000|2024-11-27 06:03:30|78.7|78.3|78.65|78.25|78.7|78.3|78.65|78.25|3
1732687420000|2024-11-27 06:03:40|78.62|78.22|78.65|78.25|78.65|78.25|78.62|78.22|3
1732687430000|2024-11-27 06:03:50|78.66|78.26|78.68|78.28|78.68|78.28|78.66|78.26|2
1732687440000|2024-11-27 06:04:00|78.69|78.29|78.7|78.3|78.7|78.3|78.69|78.29|2
1732687450000|2024-11-27 06:04:10|78.71|78.31|78.7|78.3|78.71|78.31|78.69|78.29|3
1732687460000|2024-11-27 06:04:20|78.71|78.31|78.78|78.38|78.78|78.38|78.71|78.31|12
1732687470000|2024-11-27 06:04:30|78.75|78.35|78.77|78.37|78.77|78.37|78.75|78.35|2
1732687480000|2024-11-27 06:04:40|78.78|78.38|78.8|78.4|78.8|78.4|78.78|78.38|2
1732687490000|2024-11-27 06:04:50|78.79|78.39|78.78|78.38|78.79|78.39|78.77|78.37|3
1732687500000|2024-11-27 06:05:00|78.76|78.36|78.73|78.33|78.76|78.36|78.7|78.3|8
1732687510000|2024-11-27 06:05:10|78.74|78.34|78.74|78.34|78.75|78.35|78.74|78.34|3
1732687520000|2024-11-27 06:05:20|78.73|78.33|78.76|78.36|78.76|78.36|78.73|78.33|4
1732687530000|2024-11-27 06:05:30|78.78|78.38|78.8|78.4|78.8|78.4|78.78|78.38|3
1732687540000|2024-11-27 06:05:40|78.78|78.38|78.75|78.35|78.78|78.38|78.74|78.34|4
1732687550000|2024-11-27 06:05:50|78.76|78.36|78.7|78.3|78.76|78.36|78.7|78.3|7
1732687560000|2024-11-27 06:06:00|78.69|78.29|78.76|78.36|78.76|78.36|78.69|78.29|6
1732687570000|2024-11-27 06:06:10|78.75|78.35|78.77|78.37|78.77|78.37|78.71|78.31|6
1732687580000|2024-11-27 06:06:20|78.78|78.38|78.71|78.31|78.78|78.38|78.71|78.31|4
1732687590000|2024-11-27 06:06:30|78.72|78.32|78.69|78.29|78.73|78.33|78.68|78.28|6
1732687610000|2024-11-27 06:06:50|78.7|78.3|78.64|78.24|78.73|78.33|78.64|78.24|5
1732687620000|2024-11-27 06:07:00|78.65|78.25|78.6|78.2|78.66|78.26|78.6|78.2|7
1732687630000|2024-11-27 06:07:10|78.59|78.19|78.59|78.19|78.59|78.19|78.54|78.14|7
1732687640000|2024-11-27 06:07:20|78.6|78.2|78.73|78.33|78.73|78.33|78.59|78.19|10
1732687650000|2024-11-27 06:07:30|78.71|78.31|78.78|78.38|78.78|78.38|78.71|78.31|6
1732687660000|2024-11-27 06:07:40|78.8|78.4|78.83|78.43|78.83|78.43|78.77|78.37|10
1732687670000|2024-11-27 06:07:50|78.84|78.44|78.89|78.49|78.89|78.49|78.84|78.44|5
1732687680000|2024-11-27 06:08:00|78.9|78.5|78.88|78.48|78.91|78.51|78.88|78.48|4
1732687690000|2024-11-27 06:08:10|78.87|78.47|78.83|78.43|78.89|78.49|78.83|78.43|8
1732687700000|2024-11-27 06:08:20|78.84|78.44|78.83|78.43|78.84|78.44|78.81|78.41|4
1732687710000|2024-11-27 06:08:30|78.79|78.39|78.79|78.39|78.79|78.39|78.79|78.39|1
1732687720000|2024-11-27 06:08:40|78.8|78.4|78.79|78.39|78.8|78.4|78.78|78.38|4
1732687730000|2024-11-27 06:08:50|78.78|78.38|78.8|78.4|78.8|78.4|78.78|78.38|2
1732687750000|2024-11-27 06:09:10|78.77|78.37|78.77|78.37|78.77|78.37|78.77|78.37|1
1732687760000|2024-11-27 06:09:20|78.78|78.38|78.81|78.41|78.81|78.41|78.78|78.38|3
1732687770000|2024-11-27 06:09:30|78.82|78.42|78.81|78.41|78.83|78.43|78.81|78.41|4
1732687780000|2024-11-27 06:09:40|78.82|78.42|78.83|78.43|78.83|78.43|78.82|78.42|2
1732687790000|2024-11-27 06:09:50|78.82|78.42|78.83|78.43|78.84|78.44|78.82|78.42|3
1732687800000|2024-11-27 06:10:00|78.81|78.41|78.85|78.45|78.85|78.45|78.81|78.41|5
1732687810000|2024-11-27 06:10:10|78.86|78.46|78.93|78.53|78.94|78.54|78.86|78.46|10
1732687820000|2024-11-27 06:10:20|78.94|78.54|79.03|78.63|79.03|78.63|78.94|78.54|7
1732687830000|2024-11-27 06:10:30|79.04|78.64|79.11|78.71|79.11|78.71|79.04|78.64|5
1732687840000|2024-11-27 06:10:40|79.1|78.7|79.18|78.78|79.21|78.81|79.1|78.7|15
1732687850000|2024-11-27 06:10:50|79.19|78.79|79.19|78.79|79.19|78.79|79.18|78.78|3
1732687860000|2024-11-27 06:11:00|79.18|78.78|79.18|78.78|79.18|78.78|79.18|78.78|1
1732687870000|2024-11-27 06:11:10|79.17|78.77|79.17|78.77|79.17|78.77|79.17|78.77|1
1732687880000|2024-11-27 06:11:20|79.16|78.76|79.17|78.77|79.17|78.77|79.16|78.76|2
1732687890000|2024-11-27 06:11:30|79.16|78.76|79.14|78.74|79.16|78.76|79.14|78.74|2
1732687900000|2024-11-27 06:11:40|79.13|78.73|79.15|78.75|79.15|78.75|79.11|78.71|11
1732687910000|2024-11-27 06:11:50|79.14|78.74|79.17|78.77|79.17|78.77|79.14|78.74|3
1732687920000|2024-11-27 06:12:00|79.18|78.78|79.19|78.79|79.19|78.79|79.18|78.78|2
1732687930000|2024-11-27 06:12:10|79.16|78.76|79.11|78.71|79.16|78.76|79.09|78.69|9
1732687940000|2024-11-27 06:12:20|79.1|78.7|79.08|78.68|79.1|78.7|79.08|78.68|5
1732687950000|2024-11-27 06:12:30|79.09|78.69|79.11|78.71|79.11|78.71|79.09|78.69|3
1732687960000|2024-11-27 06:12:40|79.1|78.7|79.1|78.7|79.1|78.7|79.09|78.69|3
1732687970000|2024-11-27 06:12:50|79.09|78.69|79.09|78.69|79.09|78.69|79.08|78.68|3
1732687980000|2024-11-27 06:13:00|79.08|78.68|79.09|78.69|79.1|78.7|79.08|78.68|4
1732687990000|2024-11-27 06:13:10|79.08|78.68|79.07|78.67|79.09|78.69|79.07|78.67|3
1732688000000|2024-11-27 06:13:20|79.1|78.7|79.1|78.7|79.11|78.71|79.1|78.7|3
1732688010000|2024-11-27 06:13:30|79.11|78.71|79.11|78.71|79.12|78.72|79.11|78.71|3
1732688020000|2024-11-27 06:13:40|79.12|78.72|79.12|78.72|79.12|78.72|79.12|78.72|1
1732688030000|2024-11-27 06:13:50|79.13|78.73|79.16|78.76|79.17|78.77|79.13|78.73|4
1732688040000|2024-11-27 06:14:00|79.14|78.74|79.14|78.74|79.15|78.75|79.13|78.73|5
1732688050000|2024-11-27 06:14:10|79.16|78.76|79.13|78.73|79.16|78.76|79.13|78.73|2
1732688060000|2024-11-27 06:14:20|79.12|78.72|79.15|78.75|79.15|78.75|79.11|78.71|4
1732688070000|2024-11-27 06:14:30|79.16|78.76|79.17|78.77|79.17|78.77|79.16|78.76|2
1732688080000|2024-11-27 06:14:40|79.16|78.76|79.11|78.71|79.16|78.76|79.11|78.71|4
1732688090000|2024-11-27 06:14:50|79.12|78.72|79.16|78.76|79.16|78.76|79.12|78.72|4
1732688100000|2024-11-27 06:15:00|79.18|78.78|79.19|78.79|79.2|78.8|79.17|78.77|5
1732688110000|2024-11-27 06:15:10|79.18|78.78|79.17|78.77|79.2|78.8|79.15|78.75|8
1732688120000|2024-11-27 06:15:20|79.16|78.76|79.13|78.73|79.16|78.76|79.12|78.72|3
1732688130000|2024-11-27 06:15:30|79.15|78.75|79.08|78.68|79.15|78.75|79.08|78.68|7
1732688140000|2024-11-27 06:15:40|79.07|78.67|79.12|78.72|79.12|78.72|79.07|78.67|5
1732688150000|2024-11-27 06:15:50|79.11|78.71|79.1|78.7|79.11|78.71|79.09|78.69|4
1732688160000|2024-11-27 06:16:00|79.11|78.71|79.28|78.88|79.28|78.88|79.11|78.71|11
1732688170000|2024-11-27 06:16:10|79.27|78.87|79.24|78.84|79.3|78.9|79.24|78.84|7
1732688180000|2024-11-27 06:16:20|79.25|78.85|79.28|78.88|79.28|78.88|79.25|78.85|4
1732688190000|2024-11-27 06:16:30|79.29|78.89|79.33|78.93|79.34|78.94|79.29|78.89|6
1732688210000|2024-11-27 06:16:50|79.37|78.97|79.37|78.97|79.37|78.97|79.37|78.97|1
1732688220000|2024-11-27 06:17:00|79.38|78.98|79.4|79|79.4|79|79.37|78.97|5
1732688230000|2024-11-27 06:17:10|79.41|79.01|79.45|79.05|79.45|79.05|79.39|78.99|6
1732688240000|2024-11-27 06:17:20|79.47|79.07|79.56|79.16|79.56|79.16|79.47|79.07|8
1732688250000|2024-11-27 06:17:30|79.54|79.14|79.51|79.11|79.54|79.14|79.51|79.11|5
1732688260000|2024-11-27 06:17:40|79.49|79.09|79.58|79.18|79.59|79.19|79.49|79.09|7
1732688270000|2024-11-27 06:17:50|79.59|79.19|79.58|79.18|79.59|79.19|79.57|79.17|3
1732688280000|2024-11-27 06:18:00|79.49|79.09|79.42|79.02|79.49|79.09|79.42|79.02|7
1732688290000|2024-11-27 06:18:10|79.41|79.01|79.38|78.98|79.41|79.01|79.38|78.98|3
1732688300000|2024-11-27 06:18:20|79.36|78.96|79.37|78.97|79.37|78.97|79.33|78.93|3
1732688310000|2024-11-27 06:18:30|79.38|78.98|79.42|79.02|79.42|79.02|79.37|78.97|5
1732688320000|2024-11-27 06:18:40|79.41|79.01|79.41|79.01|79.41|79.01|79.4|79|3
1732688330000|2024-11-27 06:18:50|79.37|78.97|79.38|78.98|79.38|78.98|79.37|78.97|2
1732688340000|2024-11-27 06:19:00|79.37|78.97|79.39|78.99|79.39|78.99|79.36|78.96|5
1732688350000|2024-11-27 06:19:10|79.38|78.98|79.43|79.03|79.43|79.03|79.37|78.97|7
1732688360000|2024-11-27 06:19:20|79.45|79.05|79.48|79.08|79.53|79.13|79.45|79.05|10
1732688370000|2024-11-27 06:19:30|79.47|79.07|79.46|79.06|79.47|79.07|79.46|79.06|4
1732688380000|2024-11-27 06:19:40|79.44|79.04|79.42|79.02|79.45|79.05|79.42|79.02|3
1732688390000|2024-11-27 06:19:50|79.41|79.01|79.42|79.02|79.42|79.02|79.39|78.99|5
1732688400000|2024-11-27 06:20:00|79.41|79.01|79.39|78.99|79.41|79.01|79.39|78.99|6
1732688410000|2024-11-27 06:20:10|79.4|79|79.51|79.11|79.51|79.11|79.4|79|10
1732688420000|2024-11-27 06:20:20|79.52|79.12|79.54|79.14|79.55|79.15|79.52|79.12|7
1732688430000|2024-11-27 06:20:30|79.55|79.15|79.55|79.15|79.57|79.17|79.52|79.12|5
1732688440000|2024-11-27 06:20:40|79.54|79.14|79.57|79.17|79.57|79.17|79.54|79.14|5
1732688450000|2024-11-27 06:20:50|79.56|79.16|79.55|79.15|79.56|79.16|79.55|79.15|2
1732688460000|2024-11-27 06:21:00|79.53|79.13|79.47|79.07|79.55|79.15|79.47|79.07|7
1732688470000|2024-11-27 06:21:10|79.46|79.06|79.49|79.09|79.53|79.13|79.46|79.06|10
1732688480000|2024-11-27 06:21:20|79.5|79.1|79.52|79.12|79.52|79.12|79.49|79.09|5
1732688490000|2024-11-27 06:21:30|79.53|79.13|79.56|79.16|79.56|79.16|79.53|79.13|4
1732688500000|2024-11-27 06:21:40|79.54|79.14|79.6|79.2|79.6|79.2|79.53|79.13|7
1732688510000|2024-11-27 06:21:50|79.57|79.17|79.65|79.25|79.65|79.25|79.57|79.17|6
1732688520000|2024-11-27 06:22:00|79.64|79.24|79.57|79.17|79.64|79.24|79.56|79.16|12
1732688530000|2024-11-27 06:22:10|79.58|79.18|79.57|79.17|79.59|79.19|79.57|79.17|4
1732688540000|2024-11-27 06:22:20|79.55|79.15|79.51|79.11|79.55|79.15|79.5|79.1|6
1732688550000|2024-11-27 06:22:30|79.52|79.12|79.58|79.18|79.58|79.18|79.52|79.12|6
1732688560000|2024-11-27 06:22:40|79.57|79.17|79.56|79.16|79.57|79.17|79.56|79.16|2
1732688570000|2024-11-27 06:22:50|79.55|79.15|79.54|79.14|79.55|79.15|79.49|79.09|7
1732688580000|2024-11-27 06:23:00|79.57|79.17|79.58|79.18|79.59|79.19|79.57|79.17|3
1732688590000|2024-11-27 06:23:10|79.57|79.17|79.55|79.15|79.58|79.18|79.55|79.15|4
1732688600000|2024-11-27 06:23:20|79.52|79.12|79.5|79.1|79.52|79.12|79.48|79.08|4
1732688610000|2024-11-27 06:23:30|79.49|79.09|79.48|79.08|79.49|79.09|79.48|79.08|2
1732688620000|2024-11-27 06:23:40|79.52|79.12|79.53|79.13|79.53|79.13|79.5|79.1|5
1732688630000|2024-11-27 06:23:50|79.55|79.15|79.53|79.13|79.55|79.15|79.52|79.12|5
1732688640000|2024-11-27 06:24:00|79.54|79.14|79.59|79.19|79.59|79.19|79.54|79.14|4
1732688650000|2024-11-27 06:24:10|79.58|79.18|79.54|79.14|79.58|79.18|79.51|79.11|6
1732688660000|2024-11-27 06:24:20|79.55|79.15|79.57|79.17|79.57|79.17|79.54|79.14|5
1732688670000|2024-11-27 06:24:30|79.56|79.16|79.54|79.14|79.57|79.17|79.54|79.14|5
1732688680000|2024-11-27 06:24:40|79.56|79.16|79.56|79.16|79.56|79.16|79.56|79.16|1
1732688690000|2024-11-27 06:24:50|79.54|79.14|79.51|79.11|79.54|79.14|79.51|79.11|3
1732688700000|2024-11-27 06:25:00|79.49|79.09|79.52|79.12|79.52|79.12|79.48|79.08|6
1732688710000|2024-11-27 06:25:10|79.53|79.13|79.52|79.12|79.56|79.16|79.5|79.1|13
1732688720000|2024-11-27 06:25:20|79.51|79.11|79.51|79.11|79.53|79.13|79.51|79.11|4
1732688730000|2024-11-27 06:25:30|79.52|79.12|79.51|79.11|79.53|79.13|79.51|79.11|8
1732688740000|2024-11-27 06:25:40|79.5|79.1|79.41|79.01|79.5|79.1|79.4|79|11
1732688750000|2024-11-27 06:25:50|79.42|79.02|79.47|79.07|79.48|79.08|79.41|79.01|17
1732688760000|2024-11-27 06:26:00|79.45|79.05|79.49|79.09|79.49|79.09|79.44|79.04|19
1732688770000|2024-11-27 06:26:10|79.48|79.08|79.47|79.07|79.5|79.1|79.44|79.04|15
1732688780000|2024-11-27 06:26:20|79.48|79.08|79.53|79.13|79.54|79.14|79.48|79.08|13
1732688790000|2024-11-27 06:26:30|79.54|79.14|79.49|79.09|79.55|79.15|79.49|79.09|12
1732688800000|2024-11-27 06:26:40|79.5|79.1|79.48|79.08|79.5|79.1|79.48|79.08|7
1732688810000|2024-11-27 06:26:50|79.46|79.06|79.5|79.1|79.5|79.1|79.45|79.05|11
1732688820000|2024-11-27 06:27:00|79.51|79.11|79.5|79.1|79.51|79.11|79.5|79.1|12
1732688830000|2024-11-27 06:27:10|79.49|79.09|79.48|79.08|79.49|79.09|79.47|79.07|8
1732688840000|2024-11-27 06:27:20|79.47|79.07|79.5|79.1|79.51|79.11|79.44|79.04|10
1732688850000|2024-11-27 06:27:30|79.51|79.11|79.43|79.03|79.51|79.11|79.43|79.03|11
1732688860000|2024-11-27 06:27:40|79.44|79.04|79.44|79.04|79.48|79.08|79.43|79.03|14
1732688870000|2024-11-27 06:27:50|79.46|79.06|79.46|79.06|79.46|79.06|79.45|79.05|7
1732688880000|2024-11-27 06:28:00|79.45|79.05|79.46|79.06|79.47|79.07|79.45|79.05|8
1732688890000|2024-11-27 06:28:10|79.47|79.07|79.43|79.03|79.48|79.08|79.43|79.03|10
1732688900000|2024-11-27 06:28:20|79.42|79.02|79.35|78.95|79.42|79.02|79.34|78.94|7
1732688910000|2024-11-27 06:28:30|79.34|78.94|79.31|78.91|79.35|78.95|79.31|78.91|14
1732688920000|2024-11-27 06:28:40|79.32|78.92|79.3|78.9|79.32|78.92|79.29|78.89|9
1732688930000|2024-11-27 06:28:50|79.31|78.91|79.34|78.94|79.35|78.95|79.31|78.91|12
1732688940000|2024-11-27 06:29:00|79.35|78.95|79.38|78.98|79.4|79|79.34|78.94|12
1732688950000|2024-11-27 06:29:10|79.39|78.99|79.34|78.94|79.4|79|79.33|78.93|14
1732688960000|2024-11-27 06:29:20|79.33|78.93|79.35|78.95|79.37|78.97|79.33|78.93|8
1732688970000|2024-11-27 06:29:30|79.34|78.94|79.28|78.88|79.34|78.94|79.28|78.88|5
1732688980000|2024-11-27 06:29:40|79.27|78.87|79.29|78.89|79.29|78.89|79.26|78.86|5
1732688990000|2024-11-27 06:29:50|79.3|78.9|79.31|78.91|79.31|78.91|79.29|78.89|16
1732689000000|2024-11-27 06:30:00|79.33|78.93|79.37|78.97|79.37|78.97|79.29|78.89|10
1732689010000|2024-11-27 06:30:10|79.39|78.99|79.38|78.98|79.39|78.99|79.38|78.98|4
1732689020000|2024-11-27 06:30:20|79.39|78.99|79.39|78.99|79.39|78.99|79.37|78.97|4
1732689030000|2024-11-27 06:30:30|79.38|78.98|79.38|78.98|79.39|78.99|79.38|78.98|5
1732689040000|2024-11-27 06:30:40|79.39|78.99|79.36|78.96|79.39|78.99|79.36|78.96|3
1732689050000|2024-11-27 06:30:50|79.34|78.94|79.21|78.81|79.34|78.94|79.2|78.8|11
1732689060000|2024-11-27 06:31:00|79.22|78.82|79.3|78.9|79.31|78.91|79.22|78.82|19
1732689070000|2024-11-27 06:31:10|79.31|78.91|79.38|78.98|79.38|78.98|79.31|78.91|7
1732689080000|2024-11-27 06:31:20|79.39|78.99|79.4|79|79.41|79.01|79.39|78.99|4
1732689090000|2024-11-27 06:31:30|79.38|78.98|79.35|78.95|79.38|78.98|79.35|78.95|6
1732689100000|2024-11-27 06:31:40|79.34|78.94|79.29|78.89|79.34|78.94|79.27|78.87|15
1732689110000|2024-11-27 06:31:50|79.3|78.9|79.32|78.92|79.32|78.92|79.29|78.89|6
1732689120000|2024-11-27 06:32:00|79.29|78.89|79.35|78.95|79.37|78.97|79.28|78.88|24
1732689130000|2024-11-27 06:32:10|79.36|78.96|79.34|78.94|79.38|78.98|79.33|78.93|13
1732689140000|2024-11-27 06:32:20|79.35|78.95|79.29|78.89|79.36|78.96|79.29|78.89|6
1732689150000|2024-11-27 06:32:30|79.3|78.9|79.33|78.93|79.34|78.94|79.29|78.89|14
1732689160000|2024-11-27 06:32:40|79.32|78.92|79.31|78.91|79.32|78.92|79.31|78.91|4
1732689170000|2024-11-27 06:32:50|79.3|78.9|79.36|78.96|79.36|78.96|79.3|78.9|11
1732689180000|2024-11-27 06:33:00|79.35|78.95|79.36|78.96|79.36|78.96|79.33|78.93|13
1732689190000|2024-11-27 06:33:10|79.37|78.97|79.38|78.98|79.39|78.99|79.36|78.96|8
1732689200000|2024-11-27 06:33:20|79.39|78.99|79.39|78.99|79.39|78.99|79.39|78.99|1
1732689210000|2024-11-27 06:33:30|79.38|78.98|79.39|78.99|79.4|79|79.38|78.98|6
1732689220000|2024-11-27 06:33:40|79.4|79|79.43|79.03|79.43|79.03|79.4|79|3
1732689230000|2024-11-27 06:33:50|79.42|79.02|79.48|79.08|79.48|79.08|79.42|79.02|4
1732689240000|2024-11-27 06:34:00|79.49|79.09|79.47|79.07|79.5|79.1|79.47|79.07|4
1732689250000|2024-11-27 06:34:10|79.48|79.08|79.41|79.01|79.48|79.08|79.41|79.01|13
1732689260000|2024-11-27 06:34:20|79.38|78.98|79.41|79.01|79.41|79.01|79.37|78.97|8
1732689270000|2024-11-27 06:34:30|79.4|79|79.41|79.01|79.42|79.02|79.39|78.99|9
1732689280000|2024-11-27 06:34:40|79.42|79.02|79.43|79.03|79.46|79.06|79.41|79.01|8
1732689290000|2024-11-27 06:34:50|79.42|79.02|79.42|79.02|79.42|79.02|79.41|79.01|3
1732689300000|2024-11-27 06:35:00|79.41|79.01|79.39|78.99|79.41|79.01|79.35|78.95|15
1732689310000|2024-11-27 06:35:10|79.41|79.01|79.42|79.02|79.43|79.03|79.4|79|11
1732689320000|2024-11-27 06:35:20|79.41|79.01|79.42|79.02|79.42|79.02|79.41|79.01|2
1732689330000|2024-11-27 06:35:30|79.41|79.01|79.37|78.97|79.43|79.03|79.37|78.97|7
1732689340000|2024-11-27 06:35:40|79.36|78.96|79.27|78.87|79.37|78.97|79.27|78.87|7
1732689350000|2024-11-27 06:35:50|79.23|78.83|79.24|78.84|79.25|78.85|79.19|78.79|14
1732689360000|2024-11-27 06:36:00|79.22|78.82|79.27|78.87|79.27|78.87|79.19|78.79|9
1732689370000|2024-11-27 06:36:10|79.28|78.88|79.33|78.93|79.37|78.97|79.28|78.88|13
1732689380000|2024-11-27 06:36:20|79.32|78.92|79.31|78.91|79.32|78.92|79.29|78.89|11
1732689390000|2024-11-27 06:36:30|79.3|78.9|79.26|78.86|79.3|78.9|79.23|78.83|7
1732689400000|2024-11-27 06:36:40|79.28|78.88|79.27|78.87|79.28|78.88|79.24|78.84|9
1732689410000|2024-11-27 06:36:50|79.28|78.88|79.36|78.96|79.36|78.96|79.28|78.88|8
1732689420000|2024-11-27 06:37:00|79.33|78.93|79.42|79.02|79.42|79.02|79.33|78.93|10
1732689430000|2024-11-27 06:37:10|79.41|79.01|79.39|78.99|79.41|79.01|79.39|78.99|4
1732689440000|2024-11-27 06:37:20|79.38|78.98|79.47|79.07|79.49|79.09|79.38|78.98|11
1732689450000|2024-11-27 06:37:30|79.46|79.06|79.46|79.06|79.46|79.06|79.43|79.03|10
1732689460000|2024-11-27 06:37:40|79.47|79.07|79.49|79.09|79.52|79.12|79.47|79.07|14
1732689470000|2024-11-27 06:37:50|79.47|79.07|79.41|79.01|79.47|79.07|79.38|78.98|8
1732689480000|2024-11-27 06:38:00|79.42|79.02|79.5|79.1|79.5|79.1|79.42|79.02|7
1732689490000|2024-11-27 06:38:10|79.49|79.09|79.48|79.08|79.49|79.09|79.48|79.08|2
1732689500000|2024-11-27 06:38:20|79.47|79.07|79.5|79.1|79.53|79.13|79.47|79.07|7
1732689510000|2024-11-27 06:38:30|79.51|79.11|79.59|79.19|79.59|79.19|79.5|79.1|11
1732689520000|2024-11-27 06:38:40|79.6|79.2|79.67|79.27|79.69|79.29|79.6|79.2|9
1732689530000|2024-11-27 06:38:50|79.66|79.26|79.61|79.21|79.66|79.26|79.61|79.21|7
1732689540000|2024-11-27 06:39:00|79.6|79.2|79.62|79.22|79.62|79.22|79.6|79.2|3
1732689550000|2024-11-27 06:39:10|79.61|79.21|79.55|79.15|79.61|79.21|79.51|79.11|10
1732689560000|2024-11-27 06:39:20|79.56|79.16|79.6|79.2|79.6|79.2|79.55|79.15|7
1732689570000|2024-11-27 06:39:30|79.59|79.19|79.58|79.18|79.59|79.19|79.55|79.15|7
1732689580000|2024-11-27 06:39:40|79.56|79.16|79.57|79.17|79.57|79.17|79.56|79.16|2
1732689590000|2024-11-27 06:39:50|79.54|79.14|79.53|79.13|79.54|79.14|79.53|79.13|2
1732689600000|2024-11-27 06:40:00|79.51|79.11|79.59|79.19|79.59|79.19|79.51|79.11|9
1732689610000|2024-11-27 06:40:10|79.58|79.18|79.6|79.2|79.6|79.2|79.55|79.15|9
1732689620000|2024-11-27 06:40:20|79.61|79.21|79.63|79.23|79.68|79.28|79.61|79.21|11
1732689630000|2024-11-27 06:40:30|79.64|79.24|79.65|79.25|79.66|79.26|79.64|79.24|6
1732689640000|2024-11-27 06:40:40|79.66|79.26|79.67|79.27|79.67|79.27|79.63|79.23|11
1732689650000|2024-11-27 06:40:50|79.66|79.26|79.61|79.21|79.66|79.26|79.6|79.2|8
1732689660000|2024-11-27 06:41:00|79.59|79.19|79.59|79.19|79.59|79.19|79.58|79.18|3
1732689670000|2024-11-27 06:41:10|79.58|79.18|79.53|79.13|79.58|79.18|79.53|79.13|6
1732689680000|2024-11-27 06:41:20|79.52|79.12|79.62|79.22|79.62|79.22|79.52|79.12|12
1732689690000|2024-11-27 06:41:30|79.61|79.21|79.64|79.24|79.66|79.26|79.61|79.21|7
1732689700000|2024-11-27 06:41:40|79.65|79.25|79.62|79.22|79.65|79.25|79.62|79.22|3
1732689710000|2024-11-27 06:41:50|79.6|79.2|79.59|79.19|79.61|79.21|79.57|79.17|7
1732689720000|2024-11-27 06:42:00|79.6|79.2|79.57|79.17|79.6|79.2|79.57|79.17|7
1732689730000|2024-11-27 06:42:10|79.58|79.18|79.58|79.18|79.59|79.19|79.55|79.15|7
1732689740000|2024-11-27 06:42:20|79.59|79.19|79.64|79.24|79.64|79.24|79.59|79.19|7
1732689750000|2024-11-27 06:42:30|79.63|79.23|79.68|79.28|79.68|79.28|79.62|79.22|15
1732689760000|2024-11-27 06:42:40|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732689770000|2024-11-27 06:42:50|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732689780000|2024-11-27 06:43:00|79.7|79.3|79.68|79.28|79.71|79.31|79.68|79.28|6
1732689790000|2024-11-27 06:43:10|79.67|79.27|79.59|79.19|79.67|79.27|79.59|79.19|5
1732689800000|2024-11-27 06:43:20|79.58|79.18|79.56|79.16|79.58|79.18|79.54|79.14|5
1732689810000|2024-11-27 06:43:30|79.58|79.18|79.6|79.2|79.6|79.2|79.58|79.18|3
1732689820000|2024-11-27 06:43:40|79.61|79.21|79.63|79.23|79.63|79.23|79.6|79.2|7
1732689830000|2024-11-27 06:43:50|79.62|79.22|79.68|79.28|79.68|79.28|79.62|79.22|7
1732689840000|2024-11-27 06:44:00|79.67|79.27|79.67|79.27|79.67|79.27|79.67|79.27|1
1732689850000|2024-11-27 06:44:10|79.65|79.25|79.65|79.25|79.65|79.25|79.59|79.19|7
1732689860000|2024-11-27 06:44:20|79.67|79.27|79.69|79.29|79.69|79.29|79.67|79.27|3
1732689870000|2024-11-27 06:44:30|79.68|79.28|79.64|79.24|79.68|79.28|79.64|79.24|3
1732689880000|2024-11-27 06:44:40|79.62|79.22|79.64|79.24|79.64|79.24|79.62|79.22|3
1732689890000|2024-11-27 06:44:50|79.66|79.26|79.63|79.23|79.66|79.26|79.63|79.23|3
1732689900000|2024-11-27 06:45:00|79.61|79.21|79.56|79.16|79.61|79.21|79.56|79.16|3
1732689910000|2024-11-27 06:45:10|79.54|79.14|79.5|79.1|79.54|79.14|79.48|79.08|7
1732689920000|2024-11-27 06:45:20|79.49|79.09|79.54|79.14|79.54|79.14|79.48|79.08|9
1732689930000|2024-11-27 06:45:30|79.55|79.15|79.57|79.17|79.58|79.18|79.55|79.15|7
1732689940000|2024-11-27 06:45:40|79.56|79.16|79.52|79.12|79.56|79.16|79.52|79.12|5
1732689950000|2024-11-27 06:45:50|79.51|79.11|79.54|79.14|79.57|79.17|79.51|79.11|12
1732689960000|2024-11-27 06:46:00|79.55|79.15|79.49|79.09|79.56|79.16|79.49|79.09|5
1732689970000|2024-11-27 06:46:10|79.51|79.11|79.45|79.05|79.51|79.11|79.44|79.04|6
1732689980000|2024-11-27 06:46:20|79.46|79.06|79.51|79.11|79.53|79.13|79.46|79.06|12
1732689990000|2024-11-27 06:46:30|79.52|79.12|79.48|79.08|79.53|79.13|79.48|79.08|6
1732690000000|2024-11-27 06:46:40|79.47|79.07|79.42|79.02|79.47|79.07|79.42|79.02|5
1732690010000|2024-11-27 06:46:50|79.43|79.03|79.46|79.06|79.47|79.07|79.43|79.03|6
1732690020000|2024-11-27 06:47:00|79.45|79.05|79.5|79.1|79.5|79.1|79.44|79.04|7
1732690030000|2024-11-27 06:47:10|79.49|79.09|79.53|79.13|79.54|79.14|79.49|79.09|7
1732690040000|2024-11-27 06:47:20|79.52|79.12|79.47|79.07|79.52|79.12|79.47|79.07|5
1732690050000|2024-11-27 06:47:30|79.48|79.08|79.43|79.03|79.5|79.1|79.41|79.01|7
1732690060000|2024-11-27 06:47:40|79.42|79.02|79.42|79.02|79.44|79.04|79.42|79.02|5
1732690070000|2024-11-27 06:47:50|79.41|79.01|79.42|79.02|79.43|79.03|79.41|79.01|4
1732690080000|2024-11-27 06:48:00|79.41|79.01|79.47|79.07|79.48|79.08|79.41|79.01|7
1732690090000|2024-11-27 06:48:10|79.46|79.06|79.39|78.99|79.46|79.06|79.37|78.97|6
1732690100000|2024-11-27 06:48:20|79.4|79|79.37|78.97|79.42|79.02|79.36|78.96|7
1732690110000|2024-11-27 06:48:30|79.36|78.96|79.31|78.91|79.36|78.96|79.31|78.91|7
1732690120000|2024-11-27 06:48:40|79.3|78.9|79.31|78.91|79.31|78.91|79.28|78.88|8
1732690130000|2024-11-27 06:48:50|79.34|78.94|79.34|78.94|79.34|78.94|79.33|78.93|3
1732690140000|2024-11-27 06:49:00|79.31|78.91|79.26|78.86|79.31|78.91|79.26|78.86|3
1732690150000|2024-11-27 06:49:10|79.25|78.85|79.22|78.82|79.25|78.85|79.22|78.82|3
1732690160000|2024-11-27 06:49:20|79.19|78.79|79.2|78.8|79.2|78.8|79.17|78.77|5
1732690170000|2024-11-27 06:49:30|79.19|78.79|79.23|78.83|79.25|78.85|79.19|78.79|7
1732690180000|2024-11-27 06:49:40|79.25|78.85|79.25|78.85|79.25|78.85|79.22|78.82|9
1732690190000|2024-11-27 06:49:50|79.26|78.86|79.27|78.87|79.28|78.88|79.26|78.86|3
1732690200000|2024-11-27 06:50:00|79.26|78.86|79.32|78.92|79.32|78.92|79.26|78.86|7
1732690210000|2024-11-27 06:50:10|79.31|78.91|79.37|78.97|79.38|78.98|79.31|78.91|8
1732690220000|2024-11-27 06:50:20|79.38|78.98|79.49|79.09|79.49|79.09|79.38|78.98|12
1732690230000|2024-11-27 06:50:30|79.47|79.07|79.53|79.13|79.53|79.13|79.46|79.06|7
1732690240000|2024-11-27 06:50:40|79.52|79.12|79.49|79.09|79.52|79.12|79.49|79.09|8
1732690250000|2024-11-27 06:50:50|79.48|79.08|79.47|79.07|79.5|79.1|79.47|79.07|4
1732690260000|2024-11-27 06:51:00|79.45|79.05|79.43|79.03|79.47|79.07|79.43|79.03|10
1732690270000|2024-11-27 06:51:10|79.42|79.02|79.43|79.03|79.45|79.05|79.42|79.02|6
1732690280000|2024-11-27 06:51:20|79.42|79.02|79.45|79.05|79.45|79.05|79.4|79|10
1732690300000|2024-11-27 06:51:40|79.43|79.03|79.4|79|79.45|79.05|79.4|79|6
1732690310000|2024-11-27 06:51:50|79.41|79.01|79.44|79.04|79.45|79.05|79.41|79.01|4
1732690320000|2024-11-27 06:52:00|79.43|79.03|79.46|79.06|79.46|79.06|79.43|79.03|5
1732690330000|2024-11-27 06:52:10|79.47|79.07|79.41|79.01|79.48|79.08|79.41|79.01|7
1732690340000|2024-11-27 06:52:20|79.4|79|79.35|78.95|79.4|79|79.35|78.95|5
1732690350000|2024-11-27 06:52:30|79.33|78.93|79.26|78.86|79.33|78.93|79.25|78.85|9
1732690360000|2024-11-27 06:52:40|79.25|78.85|79.25|78.85|79.26|78.86|79.24|78.84|15
1732690370000|2024-11-27 06:52:50|79.24|78.84|79.22|78.82|79.24|78.84|79.22|78.82|3
1732690380000|2024-11-27 06:53:00|79.28|78.88|79.16|78.76|79.31|78.91|79.16|78.76|6
1732690390000|2024-11-27 06:53:10|79.17|78.77|79.22|78.82|79.28|78.88|79.17|78.77|13
1732690400000|2024-11-27 06:53:20|79.21|78.81|79.2|78.8|79.21|78.81|79.2|78.8|6
1732690410000|2024-11-27 06:53:30|79.19|78.79|79.17|78.77|79.19|78.79|79.17|78.77|5
1732690420000|2024-11-27 06:53:40|79.13|78.73|79.14|78.74|79.15|78.75|79.12|78.72|8
1732690430000|2024-11-27 06:53:50|79.15|78.75|79.13|78.73|79.15|78.75|79.13|78.73|5
1732690440000|2024-11-27 06:54:00|79.12|78.72|79.08|78.68|79.12|78.72|79.08|78.68|4
1732690450000|2024-11-27 06:54:10|79.07|78.67|79.05|78.65|79.07|78.67|79.05|78.65|5
1732690460000|2024-11-27 06:54:20|79.06|78.66|79.06|78.66|79.06|78.66|79.05|78.65|3
1732690470000|2024-11-27 06:54:30|79.04|78.64|79.05|78.65|79.06|78.66|79.04|78.64|6
1732690480000|2024-11-27 06:54:40|79.06|78.66|79.08|78.68|79.08|78.68|79.06|78.66|3
1732690490000|2024-11-27 06:54:50|79.09|78.69|79.1|78.7|79.1|78.7|79.07|78.67|4
1732690500000|2024-11-27 06:55:00|79.14|78.74|79.14|78.74|79.14|78.74|79.14|78.74|1
1732690510000|2024-11-27 06:55:10|79.13|78.73|79.16|78.76|79.17|78.77|79.13|78.73|5
1732690520000|2024-11-27 06:55:20|79.17|78.77|79.15|78.75|79.17|78.77|79.15|78.75|3
1732690530000|2024-11-27 06:55:30|79.16|78.76|79.16|78.76|79.17|78.77|79.15|78.75|4
1732690540000|2024-11-27 06:55:40|79.15|78.75|79.1|78.7|79.15|78.75|79.1|78.7|4
1732690550000|2024-11-27 06:55:50|79.08|78.68|79.15|78.75|79.15|78.75|79.08|78.68|7
1732690570000|2024-11-27 06:56:10|79.13|78.73|79.1|78.7|79.13|78.73|79.1|78.7|5
1732690580000|2024-11-27 06:56:20|79.12|78.72|79.18|78.78|79.18|78.78|79.12|78.72|5
1732690590000|2024-11-27 06:56:30|79.17|78.77|79.17|78.77|79.17|78.77|79.16|78.76|5
1732690600000|2024-11-27 06:56:40|79.13|78.73|79.14|78.74|79.16|78.76|79.13|78.73|7
1732690610000|2024-11-27 06:56:50|79.13|78.73|79.12|78.72|79.13|78.73|79.11|78.71|4
1732690620000|2024-11-27 06:57:00|79.13|78.73|79.16|78.76|79.16|78.76|79.13|78.73|7
1732690630000|2024-11-27 06:57:10|79.14|78.74|79.11|78.71|79.14|78.74|79.11|78.71|6
1732690640000|2024-11-27 06:57:20|79.12|78.72|79.16|78.76|79.16|78.76|79.12|78.72|4
1732690650000|2024-11-27 06:57:30|79.15|78.75|79.2|78.8|79.2|78.8|79.15|78.75|5
1732690660000|2024-11-27 06:57:40|79.16|78.76|79.16|78.76|79.16|78.76|79.1|78.7|9
1732690670000|2024-11-27 06:57:50|79.15|78.75|79.15|78.75|79.19|78.79|79.14|78.74|9
1732690680000|2024-11-27 06:58:00|79.14|78.74|79.15|78.75|79.15|78.75|79.12|78.72|11
1732690690000|2024-11-27 06:58:10|79.13|78.73|79.1|78.7|79.13|78.73|79.1|78.7|4
1732690700000|2024-11-27 06:58:20|79.11|78.71|79.07|78.67|79.11|78.71|79.07|78.67|9
1732690710000|2024-11-27 06:58:30|79.08|78.68|79.12|78.72|79.12|78.72|79.08|78.68|6
1732690720000|2024-11-27 06:58:40|79.11|78.71|79.1|78.7|79.11|78.71|79.1|78.7|2
1732690730000|2024-11-27 06:58:50|79.08|78.68|79.08|78.68|79.08|78.68|79.08|78.68|1
1732690740000|2024-11-27 06:59:00|79.06|78.66|79.03|78.63|79.06|78.66|79.02|78.62|10
1732690750000|2024-11-27 06:59:10|79.01|78.61|79.06|78.66|79.06|78.66|79.01|78.61|4
1732690760000|2024-11-27 06:59:20|79.07|78.67|79.06|78.66|79.07|78.67|79.06|78.66|4
1732690770000|2024-11-27 06:59:30|79.05|78.65|79.05|78.65|79.05|78.65|79.04|78.64|3
1732690780000|2024-11-27 06:59:40|79.06|78.66|79.08|78.68|79.09|78.69|79.06|78.66|4
1732690790000|2024-11-27 06:59:50|79.06|78.66|79.09|78.69|79.09|78.69|79.06|78.66|2
1732690800000|2024-11-27 07:00:00|79.1|78.7|79.05|78.65|79.12|78.72|79.02|78.62|15
1732690810000|2024-11-27 07:00:10|79.03|78.63|78.98|78.58|79.07|78.67|78.98|78.58|11
1732690820000|2024-11-27 07:00:20|78.96|78.56|78.91|78.51|78.96|78.56|78.91|78.51|6
1732690830000|2024-11-27 07:00:30|78.93|78.53|78.97|78.57|79.01|78.61|78.93|78.53|13
1732690840000|2024-11-27 07:00:40|78.98|78.58|78.99|78.59|78.99|78.59|78.97|78.57|11
1732690850000|2024-11-27 07:00:50|78.98|78.58|78.95|78.55|78.98|78.58|78.95|78.55|11
1732690860000|2024-11-27 07:01:00|78.96|78.56|78.96|78.56|78.96|78.56|78.96|78.56|1
1732690870000|2024-11-27 07:01:10|78.98|78.58|79|78.6|79.04|78.64|78.98|78.58|10
1732690880000|2024-11-27 07:01:20|78.99|78.59|78.98|78.58|79.03|78.63|78.98|78.58|7
1732690890000|2024-11-27 07:01:30|78.99|78.59|78.97|78.57|78.99|78.59|78.97|78.57|2
1732690910000|2024-11-27 07:01:50|78.98|78.58|78.96|78.56|78.99|78.59|78.96|78.56|4
1732690920000|2024-11-27 07:02:00|78.94|78.54|78.91|78.51|78.94|78.54|78.91|78.51|3
1732690930000|2024-11-27 07:02:10|78.9|78.5|78.84|78.44|78.9|78.5|78.83|78.43|12
1732690940000|2024-11-27 07:02:20|78.83|78.43|78.87|78.47|78.88|78.48|78.81|78.41|9
1732690950000|2024-11-27 07:02:30|78.88|78.48|78.96|78.56|78.96|78.56|78.88|78.48|16
1732690960000|2024-11-27 07:02:40|78.98|78.58|79|78.6|79.01|78.61|78.96|78.56|8
1732690970000|2024-11-27 07:02:50|78.99|78.59|79.07|78.67|79.08|78.68|78.98|78.58|9
1732690980000|2024-11-27 07:03:00|79.08|78.68|79.17|78.77|79.17|78.77|79.08|78.68|11
1732690990000|2024-11-27 07:03:10|79.16|78.76|79.18|78.78|79.22|78.82|79.16|78.76|8
1732691000000|2024-11-27 07:03:20|79.19|78.79|79.19|78.79|79.2|78.8|79.18|78.78|5
1732691010000|2024-11-27 07:03:30|79.2|78.8|79.2|78.8|79.21|78.81|79.19|78.79|7
1732691020000|2024-11-27 07:03:40|79.18|78.78|79.15|78.75|79.18|78.78|79.15|78.75|4
1732691030000|2024-11-27 07:03:50|79.16|78.76|79.19|78.79|79.2|78.8|79.16|78.76|4
1732691040000|2024-11-27 07:04:00|79.17|78.77|79.19|78.79|79.19|78.79|79.13|78.73|8
1732691050000|2024-11-27 07:04:10|79.18|78.78|79.21|78.81|79.21|78.81|79.18|78.78|6
1732691060000|2024-11-27 07:04:20|79.2|78.8|79.13|78.73|79.2|78.8|79.12|78.72|6
1732691070000|2024-11-27 07:04:30|79.12|78.72|79.16|78.76|79.16|78.76|79.11|78.71|11
1732691080000|2024-11-27 07:04:40|79.15|78.75|79.16|78.76|79.16|78.76|79.14|78.74|4
1732691090000|2024-11-27 07:04:50|79.15|78.75|79.13|78.73|79.15|78.75|79.13|78.73|3
1732691100000|2024-11-27 07:05:00|79.12|78.72|79.16|78.76|79.16|78.76|79.12|78.72|6
1732691110000|2024-11-27 07:05:10|79.17|78.77|79.15|78.75|79.17|78.77|79.15|78.75|4
1732691120000|2024-11-27 07:05:20|79.13|78.73|79.09|78.69|79.13|78.73|79.08|78.68|5
1732691130000|2024-11-27 07:05:30|79.1|78.7|79.12|78.72|79.12|78.72|79.1|78.7|3
1732691140000|2024-11-27 07:05:40|79.14|78.74|79.15|78.75|79.15|78.75|79.13|78.73|4
1732691150000|2024-11-27 07:05:50|79.14|78.74|79.12|78.72|79.14|78.74|79.12|78.72|5
1732691160000|2024-11-27 07:06:00|79.14|78.74|79.15|78.75|79.15|78.75|79.11|78.71|9
1732691170000|2024-11-27 07:06:10|79.14|78.74|79.16|78.76|79.17|78.77|79.14|78.74|5
1732691180000|2024-11-27 07:06:20|79.15|78.75|79.14|78.74|79.16|78.76|79.14|78.74|7
1732691190000|2024-11-27 07:06:30|79.15|78.75|79.21|78.81|79.21|78.81|79.15|78.75|5
1732691200000|2024-11-27 07:06:40|79.22|78.82|79.19|78.79|79.22|78.82|79.19|78.79|4
1732691210000|2024-11-27 07:06:50|79.18|78.78|79.2|78.8|79.2|78.8|79.18|78.78|5
1732691220000|2024-11-27 07:07:00|79.21|78.81|79.16|78.76|79.21|78.81|79.16|78.76|4
1732691230000|2024-11-27 07:07:10|79.13|78.73|79.14|78.74|79.16|78.76|79.13|78.73|6
1732691240000|2024-11-27 07:07:20|79.15|78.75|79.18|78.78|79.18|78.78|79.15|78.75|6
1732691250000|2024-11-27 07:07:30|79.19|78.79|79.21|78.81|79.21|78.81|79.19|78.79|7
1732691260000|2024-11-27 07:07:40|79.2|78.8|79.2|78.8|79.2|78.8|79.2|78.8|1
1732691270000|2024-11-27 07:07:50|79.19|78.79|79.18|78.78|79.19|78.79|79.18|78.78|2
1732691280000|2024-11-27 07:08:00|79.19|78.79|79.24|78.84|79.25|78.85|79.19|78.79|8
1732691290000|2024-11-27 07:08:10|79.23|78.83|79.27|78.87|79.27|78.87|79.23|78.83|6
1732691300000|2024-11-27 07:08:20|79.29|78.89|79.35|78.95|79.36|78.96|79.28|78.88|11
1732691310000|2024-11-27 07:08:30|79.34|78.94|79.3|78.9|79.34|78.94|79.3|78.9|9
1732691320000|2024-11-27 07:08:40|79.31|78.91|79.33|78.93|79.33|78.93|79.3|78.9|8
1732691330000|2024-11-27 07:08:50|79.32|78.92|79.31|78.91|79.34|78.94|79.3|78.9|10
1732691340000|2024-11-27 07:09:00|79.29|78.89|79.35|78.95|79.38|78.98|79.29|78.89|13
1732691350000|2024-11-27 07:09:10|79.36|78.96|79.36|78.96|79.36|78.96|79.35|78.95|3
1732691360000|2024-11-27 07:09:20|79.35|78.95|79.36|78.96|79.37|78.97|79.35|78.95|3
1732691370000|2024-11-27 07:09:30|79.37|78.97|79.44|79.04|79.45|79.05|79.37|78.97|8
1732691380000|2024-11-27 07:09:40|79.43|79.03|79.42|79.02|79.43|79.03|79.42|79.02|2
1732691390000|2024-11-27 07:09:50|79.41|79.01|79.33|78.93|79.41|79.01|79.33|78.93|3
1732691400000|2024-11-27 07:10:00|79.32|78.92|79.32|78.92|79.34|78.94|79.31|78.91|8
1732691410000|2024-11-27 07:10:10|79.31|78.91|79.33|78.93|79.33|78.93|79.31|78.91|5
1732691420000|2024-11-27 07:10:20|79.34|78.94|79.37|78.97|79.37|78.97|79.34|78.94|4
1732691430000|2024-11-27 07:10:30|79.36|78.96|79.38|78.98|79.4|79|79.36|78.96|6
1732691440000|2024-11-27 07:10:40|79.37|78.97|79.36|78.96|79.37|78.97|79.36|78.96|2
1732691450000|2024-11-27 07:10:50|79.35|78.95|79.34|78.94|79.37|78.97|79.33|78.93|10
1732691460000|2024-11-27 07:11:00|79.32|78.92|79.23|78.83|79.32|78.92|79.23|78.83|8
1732691470000|2024-11-27 07:11:10|79.24|78.84|79.21|78.81|79.27|78.87|79.21|78.81|12
1732691480000|2024-11-27 07:11:20|79.22|78.82|79.2|78.8|79.22|78.82|79.2|78.8|5
1732691490000|2024-11-27 07:11:30|79.18|78.78|79.2|78.8|79.21|78.81|79.18|78.78|6
1732691500000|2024-11-27 07:11:40|79.21|78.81|79.23|78.83|79.23|78.83|79.21|78.81|3
1732691510000|2024-11-27 07:11:50|79.24|78.84|79.24|78.84|79.25|78.85|79.24|78.84|5
1732691520000|2024-11-27 07:12:00|79.22|78.82|79.24|78.84|79.24|78.84|79.22|78.82|3
1732691530000|2024-11-27 07:12:10|79.25|78.85|79.26|78.86|79.27|78.87|79.25|78.85|3
1732691540000|2024-11-27 07:12:20|79.25|78.85|79.2|78.8|79.25|78.85|79.19|78.79|6
1732691550000|2024-11-27 07:12:30|79.21|78.81|79.23|78.83|79.24|78.84|79.2|78.8|7
1732691560000|2024-11-27 07:12:40|79.22|78.82|79.22|78.82|79.22|78.82|79.19|78.79|14
1732691570000|2024-11-27 07:12:50|79.23|78.83|79.23|78.83|79.23|78.83|79.23|78.83|1
1732691580000|2024-11-27 07:13:00|79.2|78.8|79.26|78.86|79.26|78.86|79.2|78.8|7
1732691590000|2024-11-27 07:13:10|79.25|78.85|79.24|78.84|79.25|78.85|79.24|78.84|2
1732691600000|2024-11-27 07:13:20|79.23|78.83|79.28|78.88|79.28|78.88|79.23|78.83|5
1732691610000|2024-11-27 07:13:30|79.29|78.89|79.27|78.87|79.3|78.9|79.27|78.87|5
1732691620000|2024-11-27 07:13:40|79.25|78.85|79.23|78.83|79.26|78.86|79.23|78.83|4
1732691630000|2024-11-27 07:13:50|79.24|78.84|79.24|78.84|79.24|78.84|79.24|78.84|1
1732691640000|2024-11-27 07:14:00|79.25|78.85|79.23|78.83|79.25|78.85|79.23|78.83|3
1732691650000|2024-11-27 07:14:10|79.24|78.84|79.27|78.87|79.29|78.89|79.24|78.84|8
1732691660000|2024-11-27 07:14:20|79.28|78.88|79.3|78.9|79.3|78.9|79.28|78.88|3
1732691670000|2024-11-27 07:14:30|79.29|78.89|79.22|78.82|79.29|78.89|79.22|78.82|4
1732691680000|2024-11-27 07:14:40|79.23|78.83|79.23|78.83|79.23|78.83|79.23|78.83|1
1732691700000|2024-11-27 07:15:00|79.22|78.82|79.21|78.81|79.22|78.82|79.2|78.8|7
1732691710000|2024-11-27 07:15:10|79.22|78.82|79.21|78.81|79.22|78.82|79.21|78.81|2
1732691720000|2024-11-27 07:15:20|79.2|78.8|79.23|78.83|79.23|78.83|79.19|78.79|5
1732691730000|2024-11-27 07:15:30|79.22|78.82|79.21|78.81|79.22|78.82|79.21|78.81|2
1732691740000|2024-11-27 07:15:40|79.22|78.82|79.25|78.85|79.26|78.86|79.22|78.82|5
1732691750000|2024-11-27 07:15:50|79.26|78.86|79.26|78.86|79.27|78.87|79.26|78.86|3
1732691760000|2024-11-27 07:16:00|79.27|78.87|79.22|78.82|79.27|78.87|79.22|78.82|5
1732691770000|2024-11-27 07:16:10|79.2|78.8|79.22|78.82|79.23|78.83|79.2|78.8|7
1732691780000|2024-11-27 07:16:20|79.23|78.83|79.24|78.84|79.26|78.86|79.23|78.83|6
1732691790000|2024-11-27 07:16:30|79.23|78.83|79.23|78.83|79.25|78.85|79.23|78.83|3
1732691800000|2024-11-27 07:16:40|79.2|78.8|79.2|78.8|79.21|78.81|79.2|78.8|5
1732691810000|2024-11-27 07:16:50|79.21|78.81|79.22|78.82|79.22|78.82|79.21|78.81|4
1732691820000|2024-11-27 07:17:00|79.23|78.83|79.23|78.83|79.24|78.84|79.22|78.82|5
1732691830000|2024-11-27 07:17:10|79.21|78.81|79.21|78.81|79.22|78.82|79.21|78.81|3
1732691840000|2024-11-27 07:17:20|79.22|78.82|79.25|78.85|79.25|78.85|79.22|78.82|10
1732691850000|2024-11-27 07:17:30|79.26|78.86|79.32|78.92|79.32|78.92|79.26|78.86|11
1732691860000|2024-11-27 07:17:40|79.33|78.93|79.34|78.94|79.35|78.95|79.33|78.93|6
1732691870000|2024-11-27 07:17:50|79.31|78.91|79.31|78.91|79.32|78.92|79.3|78.9|5
1732691880000|2024-11-27 07:18:00|79.3|78.9|79.38|78.98|79.39|78.99|79.3|78.9|11
1732691890000|2024-11-27 07:18:10|79.39|78.99|79.45|79.05|79.45|79.05|79.39|78.99|7
1732691900000|2024-11-27 07:18:20|79.46|79.06|79.45|79.05|79.47|79.07|79.45|79.05|4
1732691910000|2024-11-27 07:18:30|79.46|79.06|79.46|79.06|79.48|79.08|79.46|79.06|6
1732691920000|2024-11-27 07:18:40|79.44|79.04|79.47|79.07|79.47|79.07|79.44|79.04|4
1732691930000|2024-11-27 07:18:50|79.46|79.06|79.47|79.07|79.47|79.07|79.46|79.06|4
1732691940000|2024-11-27 07:19:00|79.48|79.08|79.49|79.09|79.5|79.1|79.48|79.08|4
1732691950000|2024-11-27 07:19:10|79.5|79.1|79.45|79.05|79.5|79.1|79.45|79.05|5
1732691960000|2024-11-27 07:19:20|79.44|79.04|79.45|79.05|79.46|79.06|79.44|79.04|6
1732691980000|2024-11-27 07:19:40|79.44|79.04|79.42|79.02|79.44|79.04|79.42|79.02|3
1732691990000|2024-11-27 07:19:50|79.43|79.03|79.42|79.02|79.43|79.03|79.41|79.01|3
1732692000000|2024-11-27 07:20:00|79.43|79.03|79.44|79.04|79.44|79.04|79.43|79.03|2
1732692010000|2024-11-27 07:20:10|79.45|79.05|79.44|79.04|79.46|79.06|79.44|79.04|4
1732692020000|2024-11-27 07:20:20|79.43|79.03|79.42|79.02|79.43|79.03|79.4|79|5
1732692030000|2024-11-27 07:20:30|79.43|79.03|79.46|79.06|79.46|79.06|79.43|79.03|4
1732692040000|2024-11-27 07:20:40|79.45|79.05|79.46|79.06|79.47|79.07|79.45|79.05|4
1732692050000|2024-11-27 07:20:50|79.44|79.04|79.43|79.03|79.44|79.04|79.43|79.03|2
1732692060000|2024-11-27 07:21:00|79.44|79.04|79.46|79.06|79.48|79.08|79.44|79.04|5
1732692070000|2024-11-27 07:21:10|79.47|79.07|79.43|79.03|79.47|79.07|79.43|79.03|6
1732692080000|2024-11-27 07:21:20|79.44|79.04|79.43|79.03|79.44|79.04|79.43|79.03|4
1732692090000|2024-11-27 07:21:30|79.44|79.04|79.47|79.07|79.47|79.07|79.44|79.04|4
1732692100000|2024-11-27 07:21:40|79.49|79.09|79.48|79.08|79.51|79.11|79.48|79.08|7
1732692110000|2024-11-27 07:21:50|79.49|79.09|79.52|79.12|79.52|79.12|79.49|79.09|4
1732692120000|2024-11-27 07:22:00|79.53|79.13|79.66|79.26|79.67|79.27|79.53|79.13|12
1732692130000|2024-11-27 07:22:10|79.65|79.25|79.65|79.25|79.66|79.26|79.64|79.24|11
1732692140000|2024-11-27 07:22:20|79.66|79.26|79.63|79.23|79.67|79.27|79.63|79.23|5
1732692150000|2024-11-27 07:22:30|79.64|79.24|79.62|79.22|79.65|79.25|79.6|79.2|9
1732692160000|2024-11-27 07:22:40|79.61|79.21|79.6|79.2|79.64|79.24|79.6|79.2|11
1732692170000|2024-11-27 07:22:50|79.59|79.19|79.59|79.19|79.6|79.2|79.59|79.19|5
1732692180000|2024-11-27 07:23:00|79.56|79.16|79.56|79.16|79.56|79.16|79.56|79.16|1
1732692190000|2024-11-27 07:23:10|79.54|79.14|79.51|79.11|79.54|79.14|79.48|79.08|11
1732692200000|2024-11-27 07:23:20|79.52|79.12|79.53|79.13|79.55|79.15|79.48|79.08|12
1732692210000|2024-11-27 07:23:30|79.52|79.12|79.53|79.13|79.54|79.14|79.51|79.11|6
1732692220000|2024-11-27 07:23:40|79.52|79.12|79.55|79.15|79.55|79.15|79.52|79.12|4
1732692230000|2024-11-27 07:23:50|79.54|79.14|79.54|79.14|79.54|79.14|79.5|79.1|10
1732692240000|2024-11-27 07:24:00|79.52|79.12|79.55|79.15|79.55|79.15|79.51|79.11|7
1732692250000|2024-11-27 07:24:10|79.54|79.14|79.54|79.14|79.55|79.15|79.54|79.14|9
1732692260000|2024-11-27 07:24:20|79.51|79.11|79.45|79.05|79.51|79.11|79.45|79.05|12
1732692270000|2024-11-27 07:24:30|79.46|79.06|79.48|79.08|79.49|79.09|79.46|79.06|6
1732692280000|2024-11-27 07:24:40|79.49|79.09|79.55|79.15|79.55|79.15|79.49|79.09|7
1732692290000|2024-11-27 07:24:50|79.59|79.19|79.58|79.18|79.59|79.19|79.58|79.18|2
1732692300000|2024-11-27 07:25:00|79.57|79.17|79.58|79.18|79.6|79.2|79.54|79.14|10
1732692310000|2024-11-27 07:25:10|79.59|79.19|79.62|79.22|79.62|79.22|79.58|79.18|10
1732692320000|2024-11-27 07:25:20|79.61|79.21|79.72|79.32|79.72|79.32|79.61|79.21|10
1732692330000|2024-11-27 07:25:30|79.73|79.33|79.72|79.32|79.74|79.34|79.7|79.3|11
1732692340000|2024-11-27 07:25:40|79.7|79.3|79.71|79.31|79.73|79.33|79.7|79.3|5
1732692350000|2024-11-27 07:25:50|79.68|79.28|79.68|79.28|79.69|79.29|79.64|79.24|15
1732692360000|2024-11-27 07:26:00|79.67|79.27|79.65|79.25|79.69|79.29|79.65|79.25|13
1732692370000|2024-11-27 07:26:10|79.64|79.24|79.64|79.24|79.66|79.26|79.64|79.24|16
1732692380000|2024-11-27 07:26:20|79.63|79.23|79.62|79.22|79.63|79.23|79.62|79.22|2
1732692390000|2024-11-27 07:26:30|79.61|79.21|79.61|79.21|79.61|79.21|79.61|79.21|1
1732692410000|2024-11-27 07:26:50|79.58|79.18|79.55|79.15|79.58|79.18|79.55|79.15|3
1732692420000|2024-11-27 07:27:00|79.54|79.14|79.53|79.13|79.54|79.14|79.52|79.12|9
1732692430000|2024-11-27 07:27:10|79.54|79.14|79.6|79.2|79.61|79.21|79.54|79.14|9
1732692440000|2024-11-27 07:27:20|79.58|79.18|79.55|79.15|79.58|79.18|79.55|79.15|2
1732692450000|2024-11-27 07:27:30|79.54|79.14|79.49|79.09|79.54|79.14|79.49|79.09|6
1732692460000|2024-11-27 07:27:40|79.48|79.08|79.43|79.03|79.48|79.08|79.4|79|4
1732692470000|2024-11-27 07:27:50|79.41|79.01|79.41|79.01|79.42|79.02|79.41|79.01|9
1732692480000|2024-11-27 07:28:00|79.4|79|79.39|78.99|79.42|79.02|79.39|78.99|9
1732692490000|2024-11-27 07:28:10|79.41|79.01|79.44|79.04|79.46|79.06|79.41|79.01|4
1732692500000|2024-11-27 07:28:20|79.45|79.05|79.49|79.09|79.5|79.1|79.44|79.04|9
1732692510000|2024-11-27 07:28:30|79.5|79.1|79.52|79.12|79.52|79.12|79.5|79.1|3
1732692520000|2024-11-27 07:28:40|79.51|79.11|79.51|79.11|79.52|79.12|79.49|79.09|7
1732692530000|2024-11-27 07:28:50|79.5|79.1|79.5|79.1|79.51|79.11|79.5|79.1|3
1732692540000|2024-11-27 07:29:00|79.49|79.09|79.51|79.11|79.51|79.11|79.49|79.09|3
1732692550000|2024-11-27 07:29:10|79.52|79.12|79.53|79.13|79.54|79.14|79.52|79.12|4
1732692570000|2024-11-27 07:29:30|79.54|79.14|79.54|79.14|79.54|79.14|79.54|79.14|1
1732692580000|2024-11-27 07:29:40|79.55|79.15|79.56|79.16|79.56|79.16|79.55|79.15|2
1732692590000|2024-11-27 07:29:50|79.55|79.15|79.55|79.15|79.55|79.15|79.55|79.15|1
1732692600000|2024-11-27 07:30:00|79.56|79.16|79.53|79.13|79.56|79.16|79.49|79.09|8
1732692610000|2024-11-27 07:30:10|79.54|79.14|79.57|79.17|79.57|79.17|79.54|79.14|4
1732692620000|2024-11-27 07:30:20|79.58|79.18|79.59|79.19|79.61|79.21|79.58|79.18|7
1732692630000|2024-11-27 07:30:30|79.56|79.16|79.56|79.16|79.57|79.17|79.55|79.15|5
1732692640000|2024-11-27 07:30:40|79.54|79.14|79.55|79.15|79.55|79.15|79.52|79.12|6
1732692650000|2024-11-27 07:30:50|79.56|79.16|79.61|79.21|79.61|79.21|79.56|79.16|5
1732692660000|2024-11-27 07:31:00|79.62|79.22|79.63|79.23|79.63|79.23|79.62|79.22|4
1732692670000|2024-11-27 07:31:10|79.64|79.24|79.61|79.21|79.65|79.25|79.61|79.21|5
1732692680000|2024-11-27 07:31:20|79.62|79.22|79.63|79.23|79.63|79.23|79.62|79.22|2
1732692690000|2024-11-27 07:31:30|79.62|79.22|79.57|79.17|79.62|79.22|79.57|79.17|6
1732692700000|2024-11-27 07:31:40|79.58|79.18|79.58|79.18|79.6|79.2|79.58|79.18|4
1732692710000|2024-11-27 07:31:50|79.57|79.17|79.62|79.22|79.62|79.22|79.56|79.16|8
1732692720000|2024-11-27 07:32:00|79.63|79.23|79.63|79.23|79.66|79.26|79.63|79.23|5
1732692730000|2024-11-27 07:32:10|79.58|79.18|79.59|79.19|79.59|79.19|79.53|79.13|14
1732692740000|2024-11-27 07:32:20|79.58|79.18|79.57|79.17|79.58|79.18|79.54|79.14|6
1732692750000|2024-11-27 07:32:30|79.56|79.16|79.55|79.15|79.58|79.18|79.55|79.15|8
1732692760000|2024-11-27 07:32:40|79.54|79.14|79.62|79.22|79.62|79.22|79.54|79.14|7
1732692770000|2024-11-27 07:32:50|79.64|79.24|79.62|79.22|79.64|79.24|79.62|79.22|3
1732692780000|2024-11-27 07:33:00|79.63|79.23|79.61|79.21|79.63|79.23|79.6|79.2|12
1732692790000|2024-11-27 07:33:10|79.62|79.22|79.64|79.24|79.64|79.24|79.61|79.21|5
1732692800000|2024-11-27 07:33:20|79.65|79.25|79.68|79.28|79.69|79.29|79.65|79.25|4
1732692810000|2024-11-27 07:33:30|79.66|79.26|79.66|79.26|79.66|79.26|79.63|79.23|4
1732692820000|2024-11-27 07:33:40|79.61|79.21|79.66|79.26|79.66|79.26|79.61|79.21|9
1732692830000|2024-11-27 07:33:50|79.65|79.25|79.68|79.28|79.68|79.28|79.65|79.25|3
1732692840000|2024-11-27 07:34:00|79.69|79.29|79.68|79.28|79.69|79.29|79.68|79.28|2
1732692850000|2024-11-27 07:34:10|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732692860000|2024-11-27 07:34:20|79.71|79.31|79.76|79.36|79.76|79.36|79.71|79.31|9
1732692870000|2024-11-27 07:34:30|79.79|79.39|79.8|79.4|79.8|79.4|79.77|79.37|6
1732692880000|2024-11-27 07:34:40|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732692890000|2024-11-27 07:34:50|79.77|79.37|79.77|79.37|79.78|79.38|79.77|79.37|3
1732692900000|2024-11-27 07:35:00|79.78|79.38|79.77|79.37|79.78|79.38|79.77|79.37|6
1732692910000|2024-11-27 07:35:10|79.78|79.38|79.75|79.35|79.79|79.39|79.75|79.35|9
1732692920000|2024-11-27 07:35:20|79.74|79.34|79.76|79.36|79.77|79.37|79.74|79.34|7
1732692930000|2024-11-27 07:35:30|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732692940000|2024-11-27 07:35:40|79.78|79.38|79.76|79.36|79.78|79.38|79.75|79.35|7
1732692950000|2024-11-27 07:35:50|79.75|79.35|79.78|79.38|79.78|79.38|79.75|79.35|10
1732692960000|2024-11-27 07:36:00|79.77|79.37|79.78|79.38|79.78|79.38|79.76|79.36|4
1732692970000|2024-11-27 07:36:10|79.76|79.36|79.77|79.37|79.77|79.37|79.73|79.33|17
1732692980000|2024-11-27 07:36:20|79.78|79.38|79.79|79.39|79.79|79.39|79.77|79.37|6
1732692990000|2024-11-27 07:36:30|79.8|79.4|79.79|79.39|79.8|79.4|79.78|79.38|5
1732693000000|2024-11-27 07:36:40|79.78|79.38|79.79|79.39|79.79|79.39|79.77|79.37|6
1732693010000|2024-11-27 07:36:50|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732693020000|2024-11-27 07:37:00|79.78|79.38|79.76|79.36|79.78|79.38|79.76|79.36|4
1732693030000|2024-11-27 07:37:10|79.74|79.34|79.75|79.35|79.76|79.36|79.74|79.34|8
1732693040000|2024-11-27 07:37:20|79.76|79.36|79.78|79.38|79.78|79.38|79.76|79.36|6
1732693050000|2024-11-27 07:37:30|79.76|79.36|79.76|79.36|79.77|79.37|79.74|79.34|5
1732693060000|2024-11-27 07:37:40|79.74|79.34|79.72|79.32|79.74|79.34|79.71|79.31|5
1732693070000|2024-11-27 07:37:50|79.71|79.31|79.72|79.32|79.72|79.32|79.71|79.31|4
1732693080000|2024-11-27 07:38:00|79.7|79.3|79.73|79.33|79.73|79.33|79.69|79.29|10
1732693090000|2024-11-27 07:38:10|79.74|79.34|79.77|79.37|79.77|79.37|79.74|79.34|4
1732693100000|2024-11-27 07:38:20|79.76|79.36|79.77|79.37|79.77|79.37|79.76|79.36|4
1732693110000|2024-11-27 07:38:30|79.78|79.38|79.75|79.35|79.78|79.38|79.75|79.35|3
1732693120000|2024-11-27 07:38:40|79.74|79.34|79.71|79.31|79.74|79.34|79.7|79.3|6
1732693130000|2024-11-27 07:38:50|79.72|79.32|79.81|79.41|79.82|79.42|79.72|79.32|13
1732693140000|2024-11-27 07:39:00|79.8|79.4|79.79|79.39|79.8|79.4|79.77|79.37|7
1732693150000|2024-11-27 07:39:10|79.8|79.4|79.81|79.41|79.81|79.41|79.8|79.4|2
1732693160000|2024-11-27 07:39:20|79.8|79.4|79.82|79.42|79.82|79.42|79.8|79.4|2
1732693170000|2024-11-27 07:39:30|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732693180000|2024-11-27 07:39:40|79.81|79.41|79.85|79.45|79.85|79.45|79.8|79.4|7
1732693190000|2024-11-27 07:39:50|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732693200000|2024-11-27 07:40:00|79.85|79.45|79.85|79.45|79.86|79.46|79.82|79.42|6
1732693210000|2024-11-27 07:40:10|79.86|79.46|79.87|79.47|79.88|79.48|79.86|79.46|4
1732693220000|2024-11-27 07:40:20|79.86|79.46|79.84|79.44|79.86|79.46|79.83|79.43|4
1732693230000|2024-11-27 07:40:30|79.85|79.45|79.86|79.46|79.88|79.48|79.84|79.44|9
1732693240000|2024-11-27 07:40:40|79.85|79.45|79.83|79.43|79.85|79.45|79.83|79.43|2
1732693250000|2024-11-27 07:40:50|79.84|79.44|79.87|79.47|79.87|79.47|79.84|79.44|3
1732693260000|2024-11-27 07:41:00|79.86|79.46|79.87|79.47|79.87|79.47|79.85|79.45|3
1732693270000|2024-11-27 07:41:10|79.85|79.45|79.83|79.43|79.85|79.45|79.83|79.43|3
1732693280000|2024-11-27 07:41:20|79.82|79.42|79.8|79.4|79.82|79.42|79.8|79.4|7
1732693300000|2024-11-27 07:41:40|79.79|79.39|79.73|79.33|79.79|79.39|79.73|79.33|6
1732693310000|2024-11-27 07:41:50|79.71|79.31|79.66|79.26|79.71|79.31|79.66|79.26|3
1732693320000|2024-11-27 07:42:00|79.65|79.25|79.65|79.25|79.67|79.27|79.64|79.24|7
1732693330000|2024-11-27 07:42:10|79.64|79.24|79.66|79.26|79.67|79.27|79.63|79.23|6
1732693340000|2024-11-27 07:42:20|79.64|79.24|79.66|79.26|79.67|79.27|79.64|79.24|6
1732693350000|2024-11-27 07:42:30|79.65|79.25|79.63|79.23|79.65|79.25|79.63|79.23|3
1732693360000|2024-11-27 07:42:40|79.62|79.22|79.59|79.19|79.62|79.22|79.59|79.19|4
1732693370000|2024-11-27 07:42:50|79.57|79.17|79.59|79.19|79.61|79.21|79.55|79.15|8
1732693380000|2024-11-27 07:43:00|79.6|79.2|79.61|79.21|79.61|79.21|79.6|79.2|2
1732693390000|2024-11-27 07:43:10|79.6|79.2|79.58|79.18|79.6|79.2|79.58|79.18|3
1732693400000|2024-11-27 07:43:20|79.54|79.14|79.54|79.14|79.54|79.14|79.54|79.14|1
1732693410000|2024-11-27 07:43:30|79.55|79.15|79.54|79.14|79.55|79.15|79.54|79.14|2
1732693420000|2024-11-27 07:43:40|79.55|79.15|79.53|79.13|79.55|79.15|79.52|79.12|4
1732693430000|2024-11-27 07:43:50|79.54|79.14|79.54|79.14|79.54|79.14|79.54|79.14|1
1732693440000|2024-11-27 07:44:00|79.53|79.13|79.55|79.15|79.57|79.17|79.53|79.13|5
1732693450000|2024-11-27 07:44:10|79.56|79.16|79.58|79.18|79.59|79.19|79.54|79.14|9
1732693460000|2024-11-27 07:44:20|79.59|79.19|79.63|79.23|79.63|79.23|79.59|79.19|7
1732693470000|2024-11-27 07:44:30|79.64|79.24|79.64|79.24|79.66|79.26|79.64|79.24|5
1732693480000|2024-11-27 07:44:40|79.65|79.25|79.67|79.27|79.67|79.27|79.64|79.24|8
1732693490000|2024-11-27 07:44:50|79.68|79.28|79.67|79.27|79.68|79.28|79.67|79.27|2
1732693500000|2024-11-27 07:45:00|79.66|79.26|79.63|79.23|79.66|79.26|79.63|79.23|4
1732693510000|2024-11-27 07:45:10|79.62|79.22|79.65|79.25|79.65|79.25|79.62|79.22|6
1732693520000|2024-11-27 07:45:20|79.66|79.26|79.66|79.26|79.66|79.26|79.66|79.26|1
1732693530000|2024-11-27 07:45:30|79.65|79.25|79.69|79.29|79.69|79.29|79.65|79.25|4
1732693540000|2024-11-27 07:45:40|79.67|79.27|79.65|79.25|79.67|79.27|79.64|79.24|3
1732693550000|2024-11-27 07:45:50|79.64|79.24|79.61|79.21|79.65|79.25|79.61|79.21|5
1732693560000|2024-11-27 07:46:00|79.59|79.19|79.6|79.2|79.62|79.22|79.59|79.19|7
1732693570000|2024-11-27 07:46:10|79.59|79.19|79.64|79.24|79.64|79.24|79.59|79.19|3
1732693580000|2024-11-27 07:46:20|79.65|79.25|79.65|79.25|79.65|79.25|79.65|79.25|1
1732693590000|2024-11-27 07:46:30|79.63|79.23|79.61|79.21|79.63|79.23|79.6|79.2|5
1732693600000|2024-11-27 07:46:40|79.62|79.22|79.64|79.24|79.64|79.24|79.61|79.21|6
1732693610000|2024-11-27 07:46:50|79.65|79.25|79.67|79.27|79.67|79.27|79.63|79.23|9
1732693620000|2024-11-27 07:47:00|79.66|79.26|79.67|79.27|79.69|79.29|79.65|79.25|8
1732693630000|2024-11-27 07:47:10|79.66|79.26|79.64|79.24|79.66|79.26|79.63|79.23|4
1732693640000|2024-11-27 07:47:20|79.65|79.25|79.69|79.29|79.69|79.29|79.65|79.25|4
1732693650000|2024-11-27 07:47:30|79.67|79.27|79.63|79.23|79.68|79.28|79.63|79.23|5
1732693660000|2024-11-27 07:47:40|79.64|79.24|79.65|79.25|79.65|79.25|79.64|79.24|2
1732693670000|2024-11-27 07:47:50|79.64|79.24|79.64|79.24|79.65|79.25|79.64|79.24|3
1732693680000|2024-11-27 07:48:00|79.63|79.23|79.63|79.23|79.63|79.23|79.63|79.23|1
1732693690000|2024-11-27 07:48:10|79.61|79.21|79.51|79.11|79.61|79.21|79.51|79.11|8
1732693700000|2024-11-27 07:48:20|79.53|79.13|79.57|79.17|79.57|79.17|79.53|79.13|7
1732693710000|2024-11-27 07:48:30|79.58|79.18|79.62|79.22|79.62|79.22|79.58|79.18|7
1732693720000|2024-11-27 07:48:40|79.63|79.23|79.68|79.28|79.68|79.28|79.63|79.23|4
1732693730000|2024-11-27 07:48:50|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732693740000|2024-11-27 07:49:00|79.71|79.31|79.77|79.37|79.77|79.37|79.69|79.29|8
1732693750000|2024-11-27 07:49:10|79.78|79.38|79.88|79.48|79.88|79.48|79.78|79.38|8
1732693760000|2024-11-27 07:49:20|79.9|79.5|79.92|79.52|79.93|79.53|79.9|79.5|4
1732693770000|2024-11-27 07:49:30|79.95|79.55|79.95|79.55|79.95|79.55|79.95|79.55|1
1732693780000|2024-11-27 07:49:40|79.96|79.56|79.94|79.54|79.98|79.58|79.94|79.54|8
1732693790000|2024-11-27 07:49:50|79.92|79.52|79.91|79.51|79.92|79.52|79.91|79.51|4
1732693800000|2024-11-27 07:50:00|79.9|79.5|79.91|79.51|79.91|79.51|79.89|79.49|4
1732693810000|2024-11-27 07:50:10|79.92|79.52|79.91|79.51|79.92|79.52|79.91|79.51|2
1732693820000|2024-11-27 07:50:20|79.9|79.5|79.91|79.51|79.91|79.51|79.88|79.48|5
1732693830000|2024-11-27 07:50:30|79.9|79.5|79.93|79.53|79.93|79.53|79.9|79.5|5
1732693840000|2024-11-27 07:50:40|79.97|79.57|80.03|79.63|80.03|79.63|79.97|79.57|6
1732693850000|2024-11-27 07:50:50|80.04|79.64|80.05|79.65|80.06|79.66|80.04|79.64|5
1732693860000|2024-11-27 07:51:00|80.06|79.66|80.05|79.65|80.06|79.66|80.05|79.65|2
1732693880000|2024-11-27 07:51:20|80.06|79.66|80.07|79.67|80.08|79.68|80.05|79.65|9
1732693890000|2024-11-27 07:51:30|80.06|79.66|80.06|79.66|80.06|79.66|80.06|79.66|1
1732693900000|2024-11-27 07:51:40|80.03|79.63|80.07|79.67|80.07|79.67|80.03|79.63|6
1732693910000|2024-11-27 07:51:50|80.08|79.68|80.06|79.66|80.08|79.68|80.06|79.66|3
1732693920000|2024-11-27 07:52:00|80.07|79.67|80.09|79.69|80.09|79.69|80.07|79.67|3
1732693930000|2024-11-27 07:52:10|80.16|79.76|80.15|79.75|80.18|79.78|80.15|79.75|4
1732693950000|2024-11-27 07:52:30|80.16|79.76|80.14|79.74|80.16|79.76|80.13|79.73|4
1732693960000|2024-11-27 07:52:40|80.13|79.73|80.16|79.76|80.16|79.76|80.13|79.73|4
1732693970000|2024-11-27 07:52:50|80.17|79.77|80.23|79.83|80.23|79.83|80.17|79.77|6
1732693980000|2024-11-27 07:53:00|80.24|79.84|80.34|79.94|80.34|79.94|80.24|79.84|10
1732693990000|2024-11-27 07:53:10|80.33|79.93|80.31|79.91|80.34|79.94|80.3|79.9|8
1732694000000|2024-11-27 07:53:20|80.32|79.92|80.33|79.93|80.34|79.94|80.32|79.92|7
1732694010000|2024-11-27 07:53:30|80.35|79.95|80.37|79.97|80.37|79.97|80.35|79.95|4
1732694020000|2024-11-27 07:53:40|80.31|79.91|80.28|79.88|80.32|79.92|80.28|79.88|4
1732694040000|2024-11-27 07:54:00|80.29|79.89|80.34|79.94|80.34|79.94|80.29|79.89|9
1732694050000|2024-11-27 07:54:10|80.36|79.96|80.34|79.94|80.36|79.96|80.34|79.94|3
1732694060000|2024-11-27 07:54:20|80.33|79.93|80.31|79.91|80.33|79.93|80.3|79.9|5
1732694080000|2024-11-27 07:54:40|80.28|79.88|80.2|79.8|80.28|79.88|80.2|79.8|5
1732694090000|2024-11-27 07:54:50|80.19|79.79|80.23|79.83|80.23|79.83|80.19|79.79|4
1732694100000|2024-11-27 07:55:00|80.22|79.82|80.22|79.82|80.23|79.83|80.22|79.82|3
1732694110000|2024-11-27 07:55:10|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732694120000|2024-11-27 07:55:20|80.2|79.8|80.14|79.74|80.2|79.8|80.14|79.74|4
1732694130000|2024-11-27 07:55:30|80.12|79.72|80.14|79.74|80.14|79.74|80.1|79.7|8
1732694140000|2024-11-27 07:55:40|80.12|79.72|80.17|79.77|80.17|79.77|80.1|79.7|6
1732694150000|2024-11-27 07:55:50|80.15|79.75|80.16|79.76|80.18|79.78|80.15|79.75|5
1732694160000|2024-11-27 07:56:00|80.14|79.74|80.21|79.81|80.21|79.81|80.14|79.74|4
1732694170000|2024-11-27 07:56:10|80.23|79.83|80.28|79.88|80.28|79.88|80.23|79.83|10
1732694180000|2024-11-27 07:56:20|80.29|79.89|80.29|79.89|80.29|79.89|80.28|79.88|3
1732694190000|2024-11-27 07:56:30|80.3|79.9|80.37|79.97|80.37|79.97|80.3|79.9|4
1732694200000|2024-11-27 07:56:40|80.36|79.96|80.31|79.91|80.36|79.96|80.31|79.91|3
1732694210000|2024-11-27 07:56:50|80.29|79.89|80.31|79.91|80.31|79.91|80.29|79.89|2
1732694220000|2024-11-27 07:57:00|80.3|79.9|80.3|79.9|80.3|79.9|80.3|79.9|1
1732694230000|2024-11-27 07:57:10|80.31|79.91|80.31|79.91|80.32|79.92|80.31|79.91|3
1732694240000|2024-11-27 07:57:20|80.3|79.9|80.28|79.88|80.3|79.9|80.27|79.87|4
1732694250000|2024-11-27 07:57:30|80.26|79.86|80.23|79.83|80.26|79.86|80.22|79.82|6
1732694260000|2024-11-27 07:57:40|80.21|79.81|80.22|79.82|80.22|79.82|80.2|79.8|4
1732694270000|2024-11-27 07:57:50|80.23|79.83|80.28|79.88|80.28|79.88|80.23|79.83|3
1732694280000|2024-11-27 07:58:00|80.29|79.89|80.29|79.89|80.31|79.91|80.29|79.89|4
1732694290000|2024-11-27 07:58:10|80.28|79.88|80.23|79.83|80.28|79.88|80.23|79.83|3
1732694300000|2024-11-27 07:58:20|80.22|79.82|80.18|79.78|80.23|79.83|80.18|79.78|4
1732694310000|2024-11-27 07:58:30|80.16|79.76|80.16|79.76|80.16|79.76|80.16|79.76|1
1732694330000|2024-11-27 07:58:50|80.13|79.73|80.12|79.72|80.13|79.73|80.12|79.72|2
1732694340000|2024-11-27 07:59:00|80.11|79.71|80.06|79.66|80.11|79.71|80.06|79.66|4
1732694350000|2024-11-27 07:59:10|80.08|79.68|80.1|79.7|80.1|79.7|80.08|79.68|4
1732694370000|2024-11-27 07:59:30|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|2
1732694380000|2024-11-27 07:59:40|80.08|79.68|80.07|79.67|80.08|79.68|80.07|79.67|2
1732694390000|2024-11-27 07:59:50|80.08|79.68|80.06|79.66|80.08|79.68|80.06|79.66|4
1732694400000|2024-11-27 08:00:00|80.07|79.67|80.02|79.62|80.09|79.69|80.02|79.62|9
1732694410000|2024-11-27 08:00:10|80|79.6|79.95|79.55|80|79.6|79.95|79.55|2
1732694420000|2024-11-27 08:00:20|79.96|79.56|80|79.6|80.01|79.61|79.96|79.56|10
1732694430000|2024-11-27 08:00:30|80.01|79.61|80.08|79.68|80.09|79.69|80.01|79.61|12
1732694440000|2024-11-27 08:00:40|80.07|79.67|80.04|79.64|80.07|79.67|80.02|79.62|9
1732694450000|2024-11-27 08:00:50|80.06|79.66|80.08|79.68|80.08|79.68|80.06|79.66|4
1732694460000|2024-11-27 08:01:00|80.07|79.67|80.1|79.7|80.11|79.71|80.05|79.65|11
1732694470000|2024-11-27 08:01:10|80.11|79.71|80.08|79.68|80.11|79.71|80.08|79.68|3
1732694480000|2024-11-27 08:01:20|80.1|79.7|80.08|79.68|80.12|79.72|80.08|79.68|5
1732694490000|2024-11-27 08:01:30|80.03|79.63|80.05|79.65|80.09|79.69|80.03|79.63|7
1732694500000|2024-11-27 08:01:40|80.01|79.61|79.88|79.48|80.01|79.61|79.88|79.48|7
1732694510000|2024-11-27 08:01:50|79.9|79.5|79.86|79.46|79.91|79.51|79.85|79.45|8
1732694520000|2024-11-27 08:02:00|79.85|79.45|79.9|79.5|79.9|79.5|79.82|79.42|7
1732694530000|2024-11-27 08:02:10|79.91|79.51|79.93|79.53|79.97|79.57|79.91|79.51|9
1732694540000|2024-11-27 08:02:20|79.92|79.52|79.96|79.56|79.99|79.59|79.92|79.52|6
1732694550000|2024-11-27 08:02:30|79.97|79.57|80.06|79.66|80.07|79.67|79.97|79.57|8
1732694560000|2024-11-27 08:02:40|80.07|79.67|80.07|79.67|80.1|79.7|80.07|79.67|6
1732694570000|2024-11-27 08:02:50|80.06|79.66|80.03|79.63|80.07|79.67|80.03|79.63|5
1732694580000|2024-11-27 08:03:00|80.04|79.64|80.01|79.61|80.04|79.64|79.98|79.58|7
1732694590000|2024-11-27 08:03:10|79.99|79.59|80.02|79.62|80.04|79.64|79.98|79.58|9
1732694600000|2024-11-27 08:03:20|80.01|79.61|79.95|79.55|80.01|79.61|79.95|79.55|5
1732694610000|2024-11-27 08:03:30|79.94|79.54|79.9|79.5|79.94|79.54|79.87|79.47|8
1732694620000|2024-11-27 08:03:40|79.89|79.49|79.83|79.43|79.89|79.49|79.83|79.43|5
1732694630000|2024-11-27 08:03:50|79.84|79.44|79.8|79.4|79.85|79.45|79.8|79.4|6
1732694640000|2024-11-27 08:04:00|79.82|79.42|79.63|79.23|79.85|79.45|79.63|79.23|10
1732694650000|2024-11-27 08:04:10|79.62|79.22|79.79|79.39|79.79|79.39|79.62|79.22|14
1732694660000|2024-11-27 08:04:20|79.78|79.38|79.78|79.38|79.81|79.41|79.78|79.38|9
1732694670000|2024-11-27 08:04:30|79.79|79.39|79.78|79.38|79.8|79.4|79.78|79.38|6
1732694680000|2024-11-27 08:04:40|79.77|79.37|79.74|79.34|79.78|79.38|79.74|79.34|5
1732694690000|2024-11-27 08:04:50|79.73|79.33|79.76|79.36|79.79|79.39|79.73|79.33|9
1732694700000|2024-11-27 08:05:00|79.75|79.35|79.78|79.38|79.78|79.38|79.72|79.32|10
1732694710000|2024-11-27 08:05:10|79.79|79.39|79.82|79.42|79.86|79.46|79.79|79.39|16
1732694720000|2024-11-27 08:05:20|79.83|79.43|79.78|79.38|79.83|79.43|79.75|79.35|9
1732694730000|2024-11-27 08:05:30|79.79|79.39|79.83|79.43|79.85|79.45|79.78|79.38|14
1732694740000|2024-11-27 08:05:40|79.84|79.44|79.91|79.51|79.92|79.52|79.84|79.44|8
1732694750000|2024-11-27 08:05:50|79.92|79.52|79.91|79.51|79.95|79.55|79.87|79.47|14
1732694760000|2024-11-27 08:06:00|79.9|79.5|79.92|79.52|79.93|79.53|79.9|79.5|7
1732694770000|2024-11-27 08:06:10|79.9|79.5|79.9|79.5|79.9|79.5|79.89|79.49|3
1732694780000|2024-11-27 08:06:20|79.89|79.49|79.89|79.49|79.9|79.5|79.89|79.49|3
1732694790000|2024-11-27 08:06:30|79.9|79.5|79.95|79.55|79.98|79.58|79.9|79.5|9
1732694800000|2024-11-27 08:06:40|79.94|79.54|79.91|79.51|79.94|79.54|79.89|79.49|8
1732694810000|2024-11-27 08:06:50|79.89|79.49|79.87|79.47|79.92|79.52|79.85|79.45|12
1732694820000|2024-11-27 08:07:00|79.89|79.49|79.82|79.42|79.89|79.49|79.82|79.42|11
1732694830000|2024-11-27 08:07:10|79.83|79.43|79.92|79.52|79.92|79.52|79.83|79.43|15
1732694840000|2024-11-27 08:07:20|79.91|79.51|79.98|79.58|79.98|79.58|79.91|79.51|16
1732694850000|2024-11-27 08:07:30|79.96|79.56|80.03|79.63|80.04|79.64|79.96|79.56|12
1732694860000|2024-11-27 08:07:40|80.02|79.62|80.11|79.71|80.12|79.72|80.02|79.62|10
1732694870000|2024-11-27 08:07:50|80.12|79.72|80.1|79.7|80.18|79.78|80.09|79.69|19
1732694880000|2024-11-27 08:08:00|80.09|79.69|80.12|79.72|80.12|79.72|80.07|79.67|10
1732694890000|2024-11-27 08:08:10|80.13|79.73|80.14|79.74|80.16|79.76|80.13|79.73|5
1732694900000|2024-11-27 08:08:20|80.12|79.72|80.05|79.65|80.12|79.72|80.05|79.65|5
1732694910000|2024-11-27 08:08:30|80.06|79.66|80.06|79.66|80.07|79.67|80.04|79.64|11
1732694920000|2024-11-27 08:08:40|80.04|79.64|80.08|79.68|80.09|79.69|80.04|79.64|6
1732694930000|2024-11-27 08:08:50|80.09|79.69|80.09|79.69|80.1|79.7|80.08|79.68|7
1732694940000|2024-11-27 08:09:00|80.06|79.66|80.05|79.65|80.06|79.66|80.02|79.62|6
1732694950000|2024-11-27 08:09:10|80.04|79.64|80.05|79.65|80.1|79.7|80.04|79.64|7
1732694960000|2024-11-27 08:09:20|80.03|79.63|80.12|79.72|80.12|79.72|80.03|79.63|10
1732694970000|2024-11-27 08:09:30|80.11|79.71|80.13|79.73|80.14|79.74|80.11|79.71|7
1732694980000|2024-11-27 08:09:40|80.14|79.74|80.12|79.72|80.14|79.74|80.12|79.72|4
1732694990000|2024-11-27 08:09:50|80.1|79.7|80.06|79.66|80.1|79.7|80.06|79.66|5
1732695000000|2024-11-27 08:10:00|80.07|79.67|80.05|79.65|80.07|79.67|80.02|79.62|7
1732695010000|2024-11-27 08:10:10|80.06|79.66|80.07|79.67|80.09|79.69|80.06|79.66|6
1732695020000|2024-11-27 08:10:20|80.05|79.65|80|79.6|80.05|79.65|79.99|79.59|12
1732695030000|2024-11-27 08:10:30|80.04|79.64|80.03|79.63|80.05|79.65|80.03|79.63|6
1732695040000|2024-11-27 08:10:40|80.04|79.64|80.06|79.66|80.08|79.68|80.04|79.64|5
1732695050000|2024-11-27 08:10:50|80.05|79.65|80|79.6|80.06|79.66|79.99|79.59|10
1732695060000|2024-11-27 08:11:00|79.97|79.57|79.93|79.53|80|79.6|79.93|79.53|12
1732695070000|2024-11-27 08:11:10|79.92|79.52|79.91|79.51|79.93|79.53|79.91|79.51|4
1732695080000|2024-11-27 08:11:20|79.9|79.5|79.88|79.48|79.91|79.51|79.88|79.48|5
1732695090000|2024-11-27 08:11:30|79.86|79.46|79.79|79.39|79.86|79.46|79.79|79.39|8
1732695100000|2024-11-27 08:11:40|79.8|79.4|79.88|79.48|79.88|79.48|79.8|79.4|7
1732695110000|2024-11-27 08:11:50|79.9|79.5|79.91|79.51|79.93|79.53|79.89|79.49|8
1732695120000|2024-11-27 08:12:00|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|2
1732695130000|2024-11-27 08:12:10|79.91|79.51|79.9|79.5|79.98|79.58|79.9|79.5|9
1732695140000|2024-11-27 08:12:20|79.91|79.51|79.97|79.57|79.98|79.58|79.91|79.51|8
1732695150000|2024-11-27 08:12:30|79.99|79.59|80|79.6|80|79.6|79.98|79.58|8
1732695160000|2024-11-27 08:12:40|80.01|79.61|79.97|79.57|80.01|79.61|79.97|79.57|6
1732695170000|2024-11-27 08:12:50|79.94|79.54|79.95|79.55|79.96|79.56|79.91|79.51|10
1732695180000|2024-11-27 08:13:00|79.96|79.56|80.05|79.65|80.06|79.66|79.96|79.56|11
1732695190000|2024-11-27 08:13:10|80.06|79.66|80.01|79.61|80.07|79.67|80.01|79.61|10
1732695200000|2024-11-27 08:13:20|80.02|79.62|80|79.6|80.06|79.66|80|79.6|9
1732695210000|2024-11-27 08:13:30|79.99|79.59|79.98|79.58|80|79.6|79.95|79.55|10
1732695220000|2024-11-27 08:13:40|79.99|79.59|80|79.6|80.01|79.61|79.98|79.58|8
1732695230000|2024-11-27 08:13:50|79.99|79.59|79.92|79.52|79.99|79.59|79.92|79.52|7
1732695240000|2024-11-27 08:14:00|79.91|79.51|79.8|79.4|79.93|79.53|79.79|79.39|12
1732695250000|2024-11-27 08:14:10|79.83|79.43|79.83|79.43|79.84|79.44|79.83|79.43|3
1732695260000|2024-11-27 08:14:20|79.82|79.42|79.78|79.38|79.82|79.42|79.75|79.35|12
1732695270000|2024-11-27 08:14:30|79.77|79.37|79.79|79.39|79.82|79.42|79.76|79.36|11
1732695280000|2024-11-27 08:14:40|79.8|79.4|79.72|79.32|79.8|79.4|79.71|79.31|7
1732695290000|2024-11-27 08:14:50|79.69|79.29|79.71|79.31|79.72|79.32|79.67|79.27|11
1732695300000|2024-11-27 08:15:00|79.72|79.32|79.64|79.24|79.73|79.33|79.62|79.22|13
1732695310000|2024-11-27 08:15:10|79.63|79.23|79.75|79.35|79.77|79.37|79.63|79.23|16
1732695320000|2024-11-27 08:15:20|79.74|79.34|79.84|79.44|79.84|79.44|79.74|79.34|10
1732695330000|2024-11-27 08:15:30|79.85|79.45|79.83|79.43|79.86|79.46|79.83|79.43|6
1732695340000|2024-11-27 08:15:40|79.84|79.44|79.89|79.49|79.9|79.5|79.82|79.42|12
1732695350000|2024-11-27 08:15:50|79.9|79.5|79.89|79.49|79.91|79.51|79.87|79.47|11
1732695360000|2024-11-27 08:16:00|79.88|79.48|79.83|79.43|79.88|79.48|79.83|79.43|10
1732695370000|2024-11-27 08:16:10|79.84|79.44|79.85|79.45|79.94|79.54|79.84|79.44|13
1732695380000|2024-11-27 08:16:20|79.86|79.46|79.85|79.45|79.88|79.48|79.84|79.44|9
1732695390000|2024-11-27 08:16:30|79.86|79.46|79.92|79.52|79.94|79.54|79.84|79.44|11
1732695400000|2024-11-27 08:16:40|79.93|79.53|79.9|79.5|79.93|79.53|79.9|79.5|3
1732695410000|2024-11-27 08:16:50|79.89|79.49|79.86|79.46|79.89|79.49|79.85|79.45|5
1732695420000|2024-11-27 08:17:00|79.88|79.48|80.02|79.62|80.04|79.64|79.88|79.48|15
1732695430000|2024-11-27 08:17:10|80.01|79.61|80.05|79.65|80.05|79.65|79.98|79.58|10
1732695440000|2024-11-27 08:17:20|80.04|79.64|79.84|79.44|80.04|79.64|79.83|79.43|9
1732695450000|2024-11-27 08:17:30|79.85|79.45|79.93|79.53|79.94|79.54|79.82|79.42|17
1732695460000|2024-11-27 08:17:40|79.92|79.52|79.92|79.52|79.94|79.54|79.91|79.51|11
1732695470000|2024-11-27 08:17:50|79.91|79.51|79.97|79.57|79.97|79.57|79.91|79.51|13
1732695480000|2024-11-27 08:18:00|79.98|79.58|80.06|79.66|80.06|79.66|79.98|79.58|16
1732695490000|2024-11-27 08:18:10|80.07|79.67|80.05|79.65|80.08|79.68|80.04|79.64|6
1732695500000|2024-11-27 08:18:20|80.04|79.64|80.05|79.65|80.06|79.66|80.01|79.61|6
1732695510000|2024-11-27 08:18:30|80.04|79.64|80.08|79.68|80.08|79.68|80.04|79.64|7
1732695520000|2024-11-27 08:18:40|80.09|79.69|80.08|79.68|80.09|79.69|80.04|79.64|7
1732695530000|2024-11-27 08:18:50|80.09|79.69|80.12|79.72|80.12|79.72|80.09|79.69|4
1732695540000|2024-11-27 08:19:00|80.11|79.71|80.08|79.68|80.11|79.71|80.08|79.68|8
1732695550000|2024-11-27 08:19:10|80.05|79.65|80|79.6|80.05|79.65|79.99|79.59|10
1732695560000|2024-11-27 08:19:20|79.99|79.59|80.04|79.64|80.04|79.64|79.99|79.59|10
1732695570000|2024-11-27 08:19:30|80.05|79.65|80.1|79.7|80.1|79.7|80.05|79.65|8
1732695580000|2024-11-27 08:19:40|80.11|79.71|80.11|79.71|80.13|79.73|80.11|79.71|5
1732695590000|2024-11-27 08:19:50|80.1|79.7|80.07|79.67|80.1|79.7|80.05|79.65|8
1732695600000|2024-11-27 08:20:00|80.08|79.68|80.11|79.71|80.14|79.74|80.08|79.68|11
1732695610000|2024-11-27 08:20:10|80.1|79.7|80.09|79.69|80.1|79.7|80.01|79.61|9
1732695620000|2024-11-27 08:20:20|80.1|79.7|80.17|79.77|80.17|79.77|80.1|79.7|6
1732695630000|2024-11-27 08:20:30|80.18|79.78|80.19|79.79|80.19|79.79|80.14|79.74|8
1732695640000|2024-11-27 08:20:40|80.17|79.77|80.19|79.79|80.19|79.79|80.15|79.75|12
1732695650000|2024-11-27 08:20:50|80.18|79.78|80.16|79.76|80.18|79.78|80.15|79.75|8
1732695660000|2024-11-27 08:21:00|80.17|79.77|80.12|79.72|80.17|79.77|80.11|79.71|11
1732695670000|2024-11-27 08:21:10|80.11|79.71|80.16|79.76|80.16|79.76|80.08|79.68|14
1732695680000|2024-11-27 08:21:20|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732695690000|2024-11-27 08:21:30|80.12|79.72|80.13|79.73|80.15|79.75|80.06|79.66|15
1732695700000|2024-11-27 08:21:40|80.1|79.7|80.09|79.69|80.11|79.71|80.08|79.68|9
1732695710000|2024-11-27 08:21:50|80.08|79.68|80.04|79.64|80.08|79.68|80.01|79.61|7
1732695720000|2024-11-27 08:22:00|80.05|79.65|80.11|79.71|80.12|79.72|80.04|79.64|13
1732695730000|2024-11-27 08:22:10|80.12|79.72|80.01|79.61|80.12|79.72|80.01|79.61|6
1732695740000|2024-11-27 08:22:20|80|79.6|80.09|79.69|80.09|79.69|79.99|79.59|8
1732695750000|2024-11-27 08:22:30|80.07|79.67|80.12|79.72|80.13|79.73|80.06|79.66|8
1732695760000|2024-11-27 08:22:40|80.13|79.73|80.13|79.73|80.13|79.73|80.13|79.73|1
1732695770000|2024-11-27 08:22:50|80.12|79.72|80.16|79.76|80.18|79.78|80.12|79.72|10
1732695780000|2024-11-27 08:23:00|80.17|79.77|80.1|79.7|80.17|79.77|80.1|79.7|7
1732695790000|2024-11-27 08:23:10|80.11|79.71|80.07|79.67|80.11|79.71|80.05|79.65|6
1732695800000|2024-11-27 08:23:20|80.08|79.68|80.12|79.72|80.12|79.72|80.05|79.65|9
1732695810000|2024-11-27 08:23:30|80.11|79.71|80.1|79.7|80.12|79.72|80.1|79.7|8
1732695820000|2024-11-27 08:23:40|80.09|79.69|80.07|79.67|80.09|79.69|80.03|79.63|6
1732695830000|2024-11-27 08:23:50|80.08|79.68|80.06|79.66|80.08|79.68|80.05|79.65|8
1732695840000|2024-11-27 08:24:00|80.05|79.65|80.09|79.69|80.09|79.69|80.04|79.64|15
1732695850000|2024-11-27 08:24:10|80.07|79.67|80.07|79.67|80.08|79.68|80.02|79.62|17
1732695860000|2024-11-27 08:24:20|80.08|79.68|80.05|79.65|80.1|79.7|80.05|79.65|7
1732695870000|2024-11-27 08:24:30|80.06|79.66|80.08|79.68|80.1|79.7|80.06|79.66|9
1732695880000|2024-11-27 08:24:40|80.07|79.67|80.08|79.68|80.08|79.68|80.05|79.65|8
1732695890000|2024-11-27 08:24:50|80.07|79.67|80.05|79.65|80.07|79.67|80.05|79.65|3
1732695900000|2024-11-27 08:25:00|80.07|79.67|80|79.6|80.09|79.69|80|79.6|18
1732695910000|2024-11-27 08:25:10|79.98|79.58|80.13|79.73|80.13|79.73|79.97|79.57|15
1732695920000|2024-11-27 08:25:20|80.14|79.74|80.09|79.69|80.15|79.75|80.06|79.66|9
1732695930000|2024-11-27 08:25:30|80.08|79.68|80.1|79.7|80.1|79.7|80.02|79.62|18
1732695940000|2024-11-27 08:25:40|80.07|79.67|80.1|79.7|80.1|79.7|80.04|79.64|14
1732695950000|2024-11-27 08:25:50|80.09|79.69|80.04|79.64|80.09|79.69|80.04|79.64|12
1732695960000|2024-11-27 08:26:00|80.03|79.63|80.01|79.61|80.03|79.63|79.99|79.59|8
1732695970000|2024-11-27 08:26:10|80|79.6|79.92|79.52|80.01|79.61|79.91|79.51|17
1732695980000|2024-11-27 08:26:20|79.93|79.53|79.95|79.55|79.97|79.57|79.93|79.53|10
1732695990000|2024-11-27 08:26:30|79.96|79.56|79.98|79.58|79.99|79.59|79.95|79.55|10
1732696000000|2024-11-27 08:26:40|79.99|79.59|79.98|79.58|80|79.6|79.97|79.57|11
1732696010000|2024-11-27 08:26:50|79.99|79.59|79.99|79.59|79.99|79.59|79.94|79.54|23
1732696020000|2024-11-27 08:27:00|79.98|79.58|80.02|79.62|80.04|79.64|79.96|79.56|15
1732696030000|2024-11-27 08:27:10|80.01|79.61|80|79.6|80.02|79.62|80|79.6|10
1732696040000|2024-11-27 08:27:20|80.01|79.61|79.97|79.57|80.02|79.62|79.96|79.56|11
1732696050000|2024-11-27 08:27:30|79.98|79.58|80.01|79.61|80.02|79.62|79.97|79.57|14
1732696060000|2024-11-27 08:27:40|80.02|79.62|80.07|79.67|80.08|79.68|80.01|79.61|15
1732696070000|2024-11-27 08:27:50|80.08|79.68|80.1|79.7|80.1|79.7|80.07|79.67|11
1732696080000|2024-11-27 08:28:00|80.11|79.71|80.05|79.65|80.12|79.72|80.05|79.65|14
1732696090000|2024-11-27 08:28:10|80.04|79.64|80.04|79.64|80.05|79.65|80.02|79.62|8
1732696100000|2024-11-27 08:28:20|80.06|79.66|80.09|79.69|80.11|79.71|80.05|79.65|18
1732696110000|2024-11-27 08:28:30|80.08|79.68|80.05|79.65|80.09|79.69|80.04|79.64|12
1732696120000|2024-11-27 08:28:40|80.04|79.64|80.02|79.62|80.06|79.66|80.02|79.62|11
1732696130000|2024-11-27 08:28:50|80.03|79.63|80.05|79.65|80.05|79.65|80.02|79.62|18
1732696140000|2024-11-27 08:29:00|80.04|79.64|80.05|79.65|80.05|79.65|80.04|79.64|12
1732696150000|2024-11-27 08:29:10|80.04|79.64|80.07|79.67|80.07|79.67|80.04|79.64|4
1732696160000|2024-11-27 08:29:20|80.05|79.65|80.1|79.7|80.11|79.71|80.04|79.64|12
1732696170000|2024-11-27 08:29:30|80.09|79.69|80.05|79.65|80.1|79.7|80.05|79.65|10
1732696180000|2024-11-27 08:29:40|80.04|79.64|80.09|79.69|80.09|79.69|80.04|79.64|13
1732696190000|2024-11-27 08:29:50|80.08|79.68|80.08|79.68|80.1|79.7|80.08|79.68|6
1732696200000|2024-11-27 08:30:00|80.05|79.65|80.08|79.68|80.1|79.7|80.05|79.65|8
1732696210000|2024-11-27 08:30:10|80.09|79.69|80.1|79.7|80.18|79.78|80.09|79.69|16
1732696220000|2024-11-27 08:30:20|80.09|79.69|80.2|79.8|80.2|79.8|80.09|79.69|11
1732696230000|2024-11-27 08:30:30|80.21|79.81|80.24|79.84|80.24|79.84|80.2|79.8|10
1732696240000|2024-11-27 08:30:40|80.25|79.85|80.23|79.83|80.26|79.86|80.22|79.82|5
1732696250000|2024-11-27 08:30:50|80.24|79.84|80.21|79.81|80.24|79.84|80.21|79.81|15
1732696260000|2024-11-27 08:31:00|80.2|79.8|80.06|79.66|80.2|79.8|80.06|79.66|21
1732696270000|2024-11-27 08:31:10|80.07|79.67|80.11|79.71|80.15|79.75|80.07|79.67|9
1732696280000|2024-11-27 08:31:20|80.1|79.7|80.07|79.67|80.1|79.7|80.07|79.67|6
1732696290000|2024-11-27 08:31:30|80.08|79.68|80.07|79.67|80.09|79.69|80.07|79.67|6
1732696300000|2024-11-27 08:31:40|80.06|79.66|80.01|79.61|80.06|79.66|80.01|79.61|4
1732696310000|2024-11-27 08:31:50|80|79.6|80.02|79.62|80.05|79.65|79.96|79.56|12
1732696320000|2024-11-27 08:32:00|80.01|79.61|80.03|79.63|80.03|79.63|80|79.6|4
1732696330000|2024-11-27 08:32:10|80.04|79.64|80.04|79.64|80.04|79.64|80|79.6|14
1732696340000|2024-11-27 08:32:20|80.05|79.65|80.04|79.64|80.05|79.65|80.02|79.62|5
1732696350000|2024-11-27 08:32:30|80.02|79.62|80.01|79.61|80.02|79.62|80|79.6|4
1732696360000|2024-11-27 08:32:40|80.02|79.62|79.95|79.55|80.02|79.62|79.95|79.55|9
1732696370000|2024-11-27 08:32:50|79.94|79.54|79.91|79.51|79.94|79.54|79.91|79.51|4
1732696390000|2024-11-27 08:33:10|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732696400000|2024-11-27 08:33:20|79.95|79.55|79.93|79.53|79.96|79.56|79.92|79.52|7
1732696410000|2024-11-27 08:33:30|79.95|79.55|79.97|79.57|79.97|79.57|79.95|79.55|7
1732696420000|2024-11-27 08:33:40|79.99|79.59|79.96|79.56|80|79.6|79.96|79.56|12
1732696430000|2024-11-27 08:33:50|79.98|79.58|80|79.6|80|79.6|79.97|79.57|5
1732696440000|2024-11-27 08:34:00|80.01|79.61|79.96|79.56|80.01|79.61|79.96|79.56|8
1732696450000|2024-11-27 08:34:10|79.99|79.59|79.98|79.58|79.99|79.59|79.98|79.58|4
1732696460000|2024-11-27 08:34:20|79.97|79.57|79.97|79.57|79.97|79.57|79.97|79.57|1
1732696480000|2024-11-27 08:34:40|79.96|79.56|79.95|79.55|79.96|79.56|79.95|79.55|2
1732696490000|2024-11-27 08:34:50|79.94|79.54|79.93|79.53|79.94|79.54|79.93|79.53|2
1732696500000|2024-11-27 08:35:00|79.92|79.52|79.91|79.51|79.93|79.53|79.91|79.51|4
1732696510000|2024-11-27 08:35:10|79.92|79.52|79.93|79.53|79.93|79.53|79.92|79.52|2
1732696520000|2024-11-27 08:35:20|79.95|79.55|79.92|79.52|79.96|79.56|79.92|79.52|5
1732696530000|2024-11-27 08:35:30|79.93|79.53|79.96|79.56|79.96|79.56|79.92|79.52|6
1732696540000|2024-11-27 08:35:40|79.95|79.55|79.96|79.56|79.96|79.56|79.94|79.54|3
1732696550000|2024-11-27 08:35:50|79.97|79.57|79.95|79.55|79.97|79.57|79.95|79.55|3
1732696560000|2024-11-27 08:36:00|79.96|79.56|79.95|79.55|79.97|79.57|79.95|79.55|8
1732696570000|2024-11-27 08:36:10|79.96|79.56|79.92|79.52|79.96|79.56|79.92|79.52|10
1732696580000|2024-11-27 08:36:20|79.93|79.53|79.96|79.56|79.96|79.56|79.93|79.53|2
1732696590000|2024-11-27 08:36:30|79.97|79.57|79.92|79.52|79.99|79.59|79.92|79.52|11
1732696600000|2024-11-27 08:36:40|79.93|79.53|79.93|79.53|79.97|79.57|79.93|79.53|15
1732696610000|2024-11-27 08:36:50|79.92|79.52|79.98|79.58|80|79.6|79.92|79.52|12
1732696620000|2024-11-27 08:37:00|79.97|79.57|80.01|79.61|80.02|79.62|79.94|79.54|15
1732696630000|2024-11-27 08:37:10|80|79.6|79.98|79.58|80|79.6|79.97|79.57|7
1732696640000|2024-11-27 08:37:20|80|79.6|80.09|79.69|80.09|79.69|80|79.6|8
1732696650000|2024-11-27 08:37:30|80.1|79.7|80.11|79.71|80.12|79.72|80.09|79.69|9
1732696660000|2024-11-27 08:37:40|80.12|79.72|80.13|79.73|80.13|79.73|80.12|79.72|2
1732696670000|2024-11-27 08:37:50|80.12|79.72|80.27|79.87|80.27|79.87|80.12|79.72|11
1732696680000|2024-11-27 08:38:00|80.26|79.86|80.25|79.85|80.28|79.88|80.22|79.82|13
1732696690000|2024-11-27 08:38:10|80.26|79.86|80.3|79.9|80.3|79.9|80.26|79.86|4
1732696700000|2024-11-27 08:38:20|80.31|79.91|80.36|79.96|80.36|79.96|80.31|79.91|6
1732696710000|2024-11-27 08:38:30|80.37|79.97|80.38|79.98|80.4|80|80.37|79.97|4
1732696720000|2024-11-27 08:38:40|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|5
1732696730000|2024-11-27 08:38:50|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732696740000|2024-11-27 08:39:00|80.36|79.96|80.38|79.98|80.38|79.98|80.36|79.96|3
1732696750000|2024-11-27 08:39:10|80.39|79.99|80.38|79.98|80.39|79.99|80.35|79.95|7
1732696760000|2024-11-27 08:39:20|80.39|79.99|80.41|80.01|80.41|80.01|80.37|79.97|7
1732696770000|2024-11-27 08:39:30|80.42|80.02|80.44|80.04|80.44|80.04|80.42|80.02|5
1732696780000|2024-11-27 08:39:40|80.43|80.03|80.44|80.04|80.44|80.04|80.42|80.02|4
1732696800000|2024-11-27 08:40:00|80.43|80.03|80.42|80.02|80.43|80.03|80.41|80.01|5
1732696810000|2024-11-27 08:40:10|80.43|80.03|80.42|80.02|80.44|80.04|80.41|80.01|7
1732696820000|2024-11-27 08:40:20|80.4|80|80.37|79.97|80.4|80|80.37|79.97|3
1732696830000|2024-11-27 08:40:30|80.36|79.96|80.34|79.94|80.36|79.96|80.34|79.94|2
1732696840000|2024-11-27 08:40:40|80.33|79.93|80.32|79.92|80.33|79.93|80.32|79.92|2
1732696850000|2024-11-27 08:40:50|80.34|79.94|80.31|79.91|80.35|79.95|80.31|79.91|8
1732696860000|2024-11-27 08:41:00|80.29|79.89|80.29|79.89|80.3|79.9|80.28|79.88|7
1732696870000|2024-11-27 08:41:10|80.3|79.9|80.34|79.94|80.37|79.97|80.3|79.9|17
1732696880000|2024-11-27 08:41:20|80.33|79.93|80.29|79.89|80.33|79.93|80.29|79.89|3
1732696890000|2024-11-27 08:41:30|80.3|79.9|80.3|79.9|80.32|79.92|80.3|79.9|6
1732696900000|2024-11-27 08:41:40|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732696910000|2024-11-27 08:41:50|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732696920000|2024-11-27 08:42:00|80.28|79.88|80.32|79.92|80.32|79.92|80.28|79.88|7
1732696930000|2024-11-27 08:42:10|80.31|79.91|80.3|79.9|80.31|79.91|80.29|79.89|4
1732696940000|2024-11-27 08:42:20|80.31|79.91|80.32|79.92|80.33|79.93|80.31|79.91|8
1732696950000|2024-11-27 08:42:30|80.31|79.91|80.29|79.89|80.31|79.91|80.29|79.89|4
1732696960000|2024-11-27 08:42:40|80.32|79.92|80.33|79.93|80.34|79.94|80.32|79.92|3
1732696970000|2024-11-27 08:42:50|80.34|79.94|80.33|79.93|80.34|79.94|80.33|79.93|2
1732696980000|2024-11-27 08:43:00|80.32|79.92|80.34|79.94|80.34|79.94|80.32|79.92|5
1732696990000|2024-11-27 08:43:10|80.35|79.95|80.36|79.96|80.36|79.96|80.34|79.94|4
1732697000000|2024-11-27 08:43:20|80.37|79.97|80.4|80|80.4|80|80.37|79.97|6
1732697030000|2024-11-27 08:43:50|80.39|79.99|80.39|79.99|80.39|79.99|80.39|79.99|1
1732697040000|2024-11-27 08:44:00|80.4|80|80.41|80.01|80.41|80.01|80.4|80|6
1732697050000|2024-11-27 08:44:10|80.42|80.02|80.37|79.97|80.42|80.02|80.37|79.97|6
1732697060000|2024-11-27 08:44:20|80.39|79.99|80.33|79.93|80.39|79.99|80.33|79.93|3
1732697070000|2024-11-27 08:44:30|80.32|79.92|80.37|79.97|80.37|79.97|80.32|79.92|8
1732697080000|2024-11-27 08:44:40|80.39|79.99|80.43|80.03|80.43|80.03|80.39|79.99|6
1732697090000|2024-11-27 08:44:50|80.42|80.02|80.38|79.98|80.43|80.03|80.38|79.98|9
1732697100000|2024-11-27 08:45:00|80.4|80|80.43|80.03|80.43|80.03|80.4|80|4
1732697110000|2024-11-27 08:45:10|80.44|80.04|80.45|80.05|80.46|80.06|80.44|80.04|3
1732697120000|2024-11-27 08:45:20|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|2
1732697130000|2024-11-27 08:45:30|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732697140000|2024-11-27 08:45:40|80.45|80.05|80.42|80.02|80.47|80.07|80.42|80.02|6
1732697150000|2024-11-27 08:45:50|80.43|80.03|80.51|80.11|80.51|80.11|80.42|80.02|9
1732697160000|2024-11-27 08:46:00|80.5|80.1|80.43|80.03|80.5|80.1|80.43|80.03|4
1732697170000|2024-11-27 08:46:10|80.41|80.01|80.4|80|80.42|80.02|80.4|80|5
1732697180000|2024-11-27 08:46:20|80.38|79.98|80.35|79.95|80.38|79.98|80.31|79.91|7
1732697190000|2024-11-27 08:46:30|80.36|79.96|80.4|80|80.4|80|80.33|79.93|11
1732697200000|2024-11-27 08:46:40|80.41|80.01|80.37|79.97|80.41|80.01|80.37|79.97|2
1732697210000|2024-11-27 08:46:50|80.38|79.98|80.36|79.96|80.38|79.98|80.36|79.96|2
1732697220000|2024-11-27 08:47:00|80.33|79.93|80.25|79.85|80.33|79.93|80.25|79.85|5
1732697230000|2024-11-27 08:47:10|80.24|79.84|80.26|79.86|80.28|79.88|80.23|79.83|8
1732697240000|2024-11-27 08:47:20|80.25|79.85|80.25|79.85|80.32|79.92|80.25|79.85|13
1732697250000|2024-11-27 08:47:30|80.26|79.86|80.24|79.84|80.28|79.88|80.24|79.84|7
1732697260000|2024-11-27 08:47:40|80.23|79.83|80.19|79.79|80.24|79.84|80.19|79.79|8
1732697270000|2024-11-27 08:47:50|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732697280000|2024-11-27 08:48:00|80.2|79.8|80.34|79.94|80.34|79.94|80.2|79.8|13
1732697290000|2024-11-27 08:48:10|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732697300000|2024-11-27 08:48:20|80.32|79.92|80.31|79.91|80.34|79.94|80.31|79.91|6
1732697310000|2024-11-27 08:48:30|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|2
1732697320000|2024-11-27 08:48:40|80.31|79.91|80.35|79.95|80.35|79.95|80.31|79.91|5
1732697330000|2024-11-27 08:48:50|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732697340000|2024-11-27 08:49:00|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|4
1732697350000|2024-11-27 08:49:10|80.3|79.9|80.24|79.84|80.3|79.9|80.24|79.84|6
1732697360000|2024-11-27 08:49:20|80.25|79.85|80.3|79.9|80.31|79.91|80.25|79.85|8
1732697370000|2024-11-27 08:49:30|80.31|79.91|80.26|79.86|80.31|79.91|80.26|79.86|3
1732697380000|2024-11-27 08:49:40|80.28|79.88|80.25|79.85|80.29|79.89|80.24|79.84|4
1732697390000|2024-11-27 08:49:50|80.28|79.88|80.29|79.89|80.33|79.93|80.28|79.88|8
1732697400000|2024-11-27 08:50:00|80.3|79.9|80.28|79.88|80.31|79.91|80.26|79.86|9
1732697410000|2024-11-27 08:50:10|80.25|79.85|80.22|79.82|80.25|79.85|80.22|79.82|3
1732697420000|2024-11-27 08:50:20|80.23|79.83|80.23|79.83|80.24|79.84|80.22|79.82|5
1732697430000|2024-11-27 08:50:30|80.25|79.85|80.17|79.77|80.25|79.85|80.15|79.75|8
1732697440000|2024-11-27 08:50:40|80.16|79.76|80.3|79.9|80.3|79.9|80.14|79.74|13
1732697450000|2024-11-27 08:50:50|80.28|79.88|80.24|79.84|80.28|79.88|80.23|79.83|6
1732697460000|2024-11-27 08:51:00|80.22|79.82|80.15|79.75|80.23|79.83|80.15|79.75|5
1732697470000|2024-11-27 08:51:10|80.14|79.74|80.12|79.72|80.15|79.75|80.12|79.72|4
1732697480000|2024-11-27 08:51:20|80.11|79.71|80.15|79.75|80.15|79.75|80.11|79.71|6
1732697490000|2024-11-27 08:51:30|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732697500000|2024-11-27 08:51:40|80.13|79.73|80.19|79.79|80.19|79.79|80.12|79.72|8
1732697510000|2024-11-27 08:51:50|80.18|79.78|80.15|79.75|80.19|79.79|80.15|79.75|4
1732697520000|2024-11-27 08:52:00|80.16|79.76|80.2|79.8|80.2|79.8|80.16|79.76|5
1732697530000|2024-11-27 08:52:10|80.22|79.82|80.25|79.85|80.25|79.85|80.22|79.82|5
1732697540000|2024-11-27 08:52:20|80.24|79.84|80.24|79.84|80.24|79.84|80.22|79.82|6
1732697560000|2024-11-27 08:52:40|80.25|79.85|80.26|79.86|80.27|79.87|80.25|79.85|4
1732697570000|2024-11-27 08:52:50|80.27|79.87|80.3|79.9|80.3|79.9|80.27|79.87|2
1732697580000|2024-11-27 08:53:00|80.29|79.89|80.24|79.84|80.29|79.89|80.24|79.84|2
1732697590000|2024-11-27 08:53:10|80.25|79.85|80.26|79.86|80.27|79.87|80.25|79.85|3
1732697600000|2024-11-27 08:53:20|80.25|79.85|80.29|79.89|80.29|79.89|80.25|79.85|5
1732697610000|2024-11-27 08:53:30|80.28|79.88|80.24|79.84|80.29|79.89|80.24|79.84|6
1732697620000|2024-11-27 08:53:40|80.23|79.83|80.29|79.89|80.29|79.89|80.23|79.83|5
1732697630000|2024-11-27 08:53:50|80.28|79.88|80.33|79.93|80.33|79.93|80.28|79.88|2
1732697640000|2024-11-27 08:54:00|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|2
1732697650000|2024-11-27 08:54:10|80.33|79.93|80.36|79.96|80.36|79.96|80.33|79.93|3
1732697660000|2024-11-27 08:54:20|80.37|79.97|80.39|79.99|80.4|80|80.37|79.97|4
1732697670000|2024-11-27 08:54:30|80.35|79.95|80.34|79.94|80.37|79.97|80.34|79.94|10
1732697680000|2024-11-27 08:54:40|80.33|79.93|80.33|79.93|80.34|79.94|80.33|79.93|3
1732697690000|2024-11-27 08:54:50|80.34|79.94|80.38|79.98|80.38|79.98|80.34|79.94|3
1732697700000|2024-11-27 08:55:00|80.39|79.99|80.41|80.01|80.42|80.02|80.39|79.99|4
1732697710000|2024-11-27 08:55:10|80.42|80.02|80.48|80.08|80.48|80.08|80.42|80.02|7
1732697720000|2024-11-27 08:55:20|80.5|80.1|80.5|80.1|80.5|80.1|80.5|80.1|1
1732697730000|2024-11-27 08:55:30|80.46|80.06|80.43|80.03|80.46|80.06|80.41|80.01|9
1732697740000|2024-11-27 08:55:40|80.39|79.99|80.33|79.93|80.39|79.99|80.32|79.92|7
1732697750000|2024-11-27 08:55:50|80.34|79.94|80.34|79.94|80.34|79.94|80.33|79.93|3
1732697760000|2024-11-27 08:56:00|80.35|79.95|80.36|79.96|80.39|79.99|80.34|79.94|14
1732697770000|2024-11-27 08:56:10|80.37|79.97|80.39|79.99|80.39|79.99|80.36|79.96|7
1732697780000|2024-11-27 08:56:20|80.4|80|80.37|79.97|80.4|80|80.36|79.96|7
1732697790000|2024-11-27 08:56:30|80.36|79.96|80.4|80|80.4|80|80.36|79.96|6
1732697800000|2024-11-27 08:56:40|80.41|80.01|80.41|80.01|80.41|80.01|80.39|79.99|7
1732697810000|2024-11-27 08:56:50|80.4|80|80.35|79.95|80.4|80|80.35|79.95|7
1732697820000|2024-11-27 08:57:00|80.36|79.96|80.4|80|80.4|80|80.35|79.95|13
1732697830000|2024-11-27 08:57:10|80.38|79.98|80.4|80|80.41|80.01|80.37|79.97|15
1732697840000|2024-11-27 08:57:20|80.39|79.99|80.36|79.96|80.39|79.99|80.36|79.96|4
1732697850000|2024-11-27 08:57:30|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|12
1732697860000|2024-11-27 08:57:40|80.31|79.91|80.32|79.92|80.32|79.92|80.31|79.91|6
1732697870000|2024-11-27 08:57:50|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|2
1732697880000|2024-11-27 08:58:00|80.28|79.88|80.29|79.89|80.29|79.89|80.23|79.83|12
1732697890000|2024-11-27 08:58:10|80.28|79.88|80.26|79.86|80.29|79.89|80.26|79.86|15
1732697900000|2024-11-27 08:58:20|80.27|79.87|80.29|79.89|80.3|79.9|80.27|79.87|8
1732697910000|2024-11-27 08:58:30|80.3|79.9|80.35|79.95|80.35|79.95|80.29|79.89|7
1732697920000|2024-11-27 08:58:40|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732697940000|2024-11-27 08:59:00|80.4|80|80.4|80|80.4|80|80.37|79.97|7
1732697950000|2024-11-27 08:59:10|80.41|80.01|80.44|80.04|80.44|80.04|80.41|80.01|3
1732697960000|2024-11-27 08:59:20|80.43|80.03|80.47|80.07|80.47|80.07|80.43|80.03|7
1732697970000|2024-11-27 08:59:30|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|6
1732697980000|2024-11-27 08:59:40|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732697990000|2024-11-27 08:59:50|80.45|80.05|80.45|80.05|80.46|80.06|80.43|80.03|12
1732698000000|2024-11-27 09:00:00|80.46|80.06|80.55|80.15|80.55|80.15|80.46|80.06|5
1732698010000|2024-11-27 09:00:10|80.5|80.1|80.52|80.12|80.53|80.13|80.47|80.07|15
1732698020000|2024-11-27 09:00:20|80.53|80.13|80.48|80.08|80.53|80.13|80.47|80.07|14
1732698030000|2024-11-27 09:00:30|80.45|80.05|80.45|80.05|80.45|80.05|80.41|80.01|13
1732698040000|2024-11-27 09:00:40|80.44|80.04|80.45|80.05|80.49|80.09|80.43|80.03|14
1732698050000|2024-11-27 09:00:50|80.46|80.06|80.43|80.03|80.47|80.07|80.43|80.03|9
1732698060000|2024-11-27 09:01:00|80.44|80.04|80.37|79.97|80.44|80.04|80.35|79.95|18
1732698070000|2024-11-27 09:01:10|80.36|79.96|80.32|79.92|80.37|79.97|80.31|79.91|7
1732698080000|2024-11-27 09:01:20|80.31|79.91|80.35|79.95|80.35|79.95|80.26|79.86|13
1732698090000|2024-11-27 09:01:30|80.36|79.96|80.33|79.93|80.36|79.96|80.33|79.93|9
1732698100000|2024-11-27 09:01:40|80.34|79.94|80.38|79.98|80.42|80.02|80.33|79.93|17
1732698110000|2024-11-27 09:01:50|80.37|79.97|80.37|79.97|80.39|79.99|80.36|79.96|8
1732698120000|2024-11-27 09:02:00|80.36|79.96|80.3|79.9|80.36|79.96|80.29|79.89|11
1732698130000|2024-11-27 09:02:10|80.29|79.89|80.26|79.86|80.29|79.89|80.26|79.86|6
1732698140000|2024-11-27 09:02:20|80.24|79.84|80.23|79.83|80.24|79.84|80.19|79.79|13
1732698150000|2024-11-27 09:02:30|80.24|79.84|80.3|79.9|80.33|79.93|80.24|79.84|9
1732698160000|2024-11-27 09:02:40|80.29|79.89|80.27|79.87|80.29|79.89|80.25|79.85|9
1732698170000|2024-11-27 09:02:50|80.3|79.9|80.3|79.9|80.33|79.93|80.27|79.87|13
1732698180000|2024-11-27 09:03:00|80.31|79.91|80.27|79.87|80.31|79.91|80.25|79.85|10
1732698190000|2024-11-27 09:03:10|80.28|79.88|80.26|79.86|80.29|79.89|80.25|79.85|8
1732698200000|2024-11-27 09:03:20|80.27|79.87|80.23|79.83|80.3|79.9|80.22|79.82|7
1732698210000|2024-11-27 09:03:30|80.25|79.85|80.2|79.8|80.25|79.85|80.2|79.8|5
1732698220000|2024-11-27 09:03:40|80.19|79.79|80.16|79.76|80.2|79.8|80.16|79.76|5
1732698230000|2024-11-27 09:03:50|80.13|79.73|80.11|79.71|80.13|79.73|80.1|79.7|4
1732698240000|2024-11-27 09:04:00|80.12|79.72|80.09|79.69|80.13|79.73|80.09|79.69|10
1732698250000|2024-11-27 09:04:10|80.1|79.7|80.1|79.7|80.14|79.74|80.1|79.7|9
1732698260000|2024-11-27 09:04:20|80.11|79.71|80.17|79.77|80.18|79.78|80.11|79.71|11
1732698270000|2024-11-27 09:04:30|80.18|79.78|80.16|79.76|80.18|79.78|80.16|79.76|11
1732698280000|2024-11-27 09:04:40|80.14|79.74|80.13|79.73|80.16|79.76|80.13|79.73|5
1732698290000|2024-11-27 09:04:50|80.12|79.72|80.12|79.72|80.14|79.74|80.12|79.72|5
1732698300000|2024-11-27 09:05:00|80.1|79.7|80.08|79.68|80.1|79.7|80.08|79.68|3
1732698310000|2024-11-27 09:05:10|80.07|79.67|80.07|79.67|80.07|79.67|80.06|79.66|5
1732698320000|2024-11-27 09:05:20|80.09|79.69|80.1|79.7|80.1|79.7|80.08|79.68|6
1732698330000|2024-11-27 09:05:30|80.11|79.71|80.11|79.71|80.11|79.71|80.11|79.71|1
1732698340000|2024-11-27 09:05:40|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732698350000|2024-11-27 09:05:50|80.08|79.68|80.08|79.68|80.09|79.69|80.08|79.68|3
1732698360000|2024-11-27 09:06:00|80.1|79.7|80.15|79.75|80.15|79.75|80.1|79.7|3
1732698370000|2024-11-27 09:06:10|80.18|79.78|80.17|79.77|80.2|79.8|80.16|79.76|9
1732698380000|2024-11-27 09:06:20|80.16|79.76|80.15|79.75|80.16|79.76|80.15|79.75|2
1732698390000|2024-11-27 09:06:30|80.16|79.76|80.19|79.79|80.19|79.79|80.16|79.76|4
1732698400000|2024-11-27 09:06:40|80.17|79.77|80.17|79.77|80.17|79.77|80.17|79.77|1
1732698410000|2024-11-27 09:06:50|80.16|79.76|80.18|79.78|80.18|79.78|80.16|79.76|3
1732698420000|2024-11-27 09:07:00|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732698430000|2024-11-27 09:07:10|80.12|79.72|80.12|79.72|80.12|79.72|80.12|79.72|1
1732698440000|2024-11-27 09:07:20|80.13|79.73|80.1|79.7|80.14|79.74|80.1|79.7|3
1732698460000|2024-11-27 09:07:40|80.03|79.63|80.03|79.63|80.03|79.63|80.03|79.63|1
1732698470000|2024-11-27 09:07:50|80.04|79.64|80.02|79.62|80.04|79.64|80.02|79.62|2
1732698480000|2024-11-27 09:08:00|80|79.6|79.87|79.47|80.01|79.61|79.87|79.47|6
1732698490000|2024-11-27 09:08:10|79.88|79.48|79.85|79.45|79.88|79.48|79.84|79.44|7
1732698500000|2024-11-27 09:08:20|79.86|79.46|79.85|79.45|79.86|79.46|79.85|79.45|4
1732698510000|2024-11-27 09:08:30|79.84|79.44|79.81|79.41|79.84|79.44|79.81|79.41|5
1732698520000|2024-11-27 09:08:40|79.82|79.42|79.82|79.42|79.83|79.43|79.82|79.42|5
1732698530000|2024-11-27 09:08:50|79.83|79.43|79.83|79.43|79.83|79.43|79.82|79.42|7
1732698540000|2024-11-27 09:09:00|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732698550000|2024-11-27 09:09:10|79.83|79.43|79.83|79.43|79.83|79.43|79.83|79.43|1
1732698560000|2024-11-27 09:09:20|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|4
1732698570000|2024-11-27 09:09:30|79.84|79.44|79.86|79.46|79.86|79.46|79.84|79.44|2
1732698590000|2024-11-27 09:09:50|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732698600000|2024-11-27 09:10:00|79.85|79.45|79.85|79.45|79.86|79.46|79.85|79.45|3
1732698610000|2024-11-27 09:10:10|79.86|79.46|79.85|79.45|79.86|79.46|79.85|79.45|2
1732698620000|2024-11-27 09:10:20|79.86|79.46|79.87|79.47|79.87|79.47|79.85|79.45|4
1732698630000|2024-11-27 09:10:30|79.89|79.49|79.89|79.49|79.89|79.49|79.87|79.47|5
1732698640000|2024-11-27 09:10:40|79.87|79.47|79.89|79.49|79.89|79.49|79.87|79.47|3
1732698660000|2024-11-27 09:11:00|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732698670000|2024-11-27 09:11:10|79.86|79.46|79.86|79.46|79.86|79.46|79.85|79.45|3
1732698680000|2024-11-27 09:11:20|79.85|79.45|79.84|79.44|79.85|79.45|79.83|79.43|3
1732698690000|2024-11-27 09:11:30|79.85|79.45|79.84|79.44|79.85|79.45|79.84|79.44|2
1732698700000|2024-11-27 09:11:40|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|4
1732698710000|2024-11-27 09:11:50|79.85|79.45|79.86|79.46|79.86|79.46|79.85|79.45|2
1732698720000|2024-11-27 09:12:00|79.87|79.47|79.88|79.48|79.88|79.48|79.87|79.47|2
1732698730000|2024-11-27 09:12:10|79.86|79.46|79.86|79.46|79.87|79.47|79.86|79.46|3
1732698740000|2024-11-27 09:12:20|79.88|79.48|79.86|79.46|79.88|79.48|79.85|79.45|7
1732698750000|2024-11-27 09:12:30|79.87|79.47|79.87|79.47|79.87|79.47|79.87|79.47|1
1732698760000|2024-11-27 09:12:40|79.84|79.44|79.85|79.45|79.85|79.45|79.84|79.44|2
1732698770000|2024-11-27 09:12:50|79.86|79.46|79.87|79.47|79.87|79.47|79.86|79.46|2
1732698780000|2024-11-27 09:13:00|79.84|79.44|79.84|79.44|79.85|79.45|79.83|79.43|5
1732698790000|2024-11-27 09:13:10|79.83|79.43|79.84|79.44|79.84|79.44|79.82|79.42|4
1732698800000|2024-11-27 09:13:20|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|2
1732698830000|2024-11-27 09:13:50|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732698840000|2024-11-27 09:14:00|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732698860000|2024-11-27 09:14:20|79.76|79.36|79.76|79.36|79.76|79.36|79.76|79.36|1
1732698870000|2024-11-27 09:14:30|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732698880000|2024-11-27 09:14:40|79.78|79.38|79.78|79.38|79.78|79.38|79.78|79.38|1
1732698890000|2024-11-27 09:14:50|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732698900000|2024-11-27 09:15:00|79.69|79.29|79.63|79.23|79.69|79.29|79.61|79.21|13
1732698910000|2024-11-27 09:15:10|79.64|79.24|79.67|79.27|79.67|79.27|79.64|79.24|5
1732698920000|2024-11-27 09:15:20|79.68|79.28|79.71|79.31|79.71|79.31|79.68|79.28|5
1732698930000|2024-11-27 09:15:30|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|4
1732698940000|2024-11-27 09:15:40|79.72|79.32|79.77|79.37|79.78|79.38|79.72|79.32|4
1732698950000|2024-11-27 09:15:50|79.74|79.34|79.74|79.34|79.76|79.36|79.73|79.33|7
1732698960000|2024-11-27 09:16:00|79.72|79.32|79.76|79.36|79.77|79.37|79.72|79.32|4
1732698970000|2024-11-27 09:16:10|79.75|79.35|79.8|79.4|79.8|79.4|79.75|79.35|6
1732698980000|2024-11-27 09:16:20|79.79|79.39|79.74|79.34|79.8|79.4|79.74|79.34|11
1732698990000|2024-11-27 09:16:30|79.72|79.32|79.75|79.35|79.75|79.35|79.72|79.32|4
1732699000000|2024-11-27 09:16:40|79.77|79.37|79.78|79.38|79.78|79.38|79.77|79.37|6
1732699010000|2024-11-27 09:16:50|79.77|79.37|79.72|79.32|79.77|79.37|79.72|79.32|6
1732699020000|2024-11-27 09:17:00|79.73|79.33|79.79|79.39|79.79|79.39|79.73|79.33|10
1732699030000|2024-11-27 09:17:10|79.8|79.4|79.82|79.42|79.82|79.42|79.8|79.4|5
1732699040000|2024-11-27 09:17:20|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732699050000|2024-11-27 09:17:30|79.85|79.45|79.84|79.44|79.87|79.47|79.82|79.42|10
1732699060000|2024-11-27 09:17:40|79.83|79.43|79.82|79.42|79.84|79.44|79.82|79.42|4
1732699070000|2024-11-27 09:17:50|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732699080000|2024-11-27 09:18:00|79.83|79.43|79.83|79.43|79.83|79.43|79.82|79.42|3
1732699090000|2024-11-27 09:18:10|79.81|79.41|79.83|79.43|79.83|79.43|79.81|79.41|5
1732699100000|2024-11-27 09:18:20|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|2
1732699110000|2024-11-27 09:18:30|79.84|79.44|79.9|79.5|79.9|79.5|79.84|79.44|5
1732699120000|2024-11-27 09:18:40|79.91|79.51|79.87|79.47|79.91|79.51|79.87|79.47|4
1732699130000|2024-11-27 09:18:50|79.88|79.48|79.83|79.43|79.88|79.48|79.82|79.42|8
1732699140000|2024-11-27 09:19:00|79.84|79.44|79.84|79.44|79.87|79.47|79.84|79.44|6
1732699150000|2024-11-27 09:19:10|79.85|79.45|79.73|79.33|79.85|79.45|79.73|79.33|10
1732699160000|2024-11-27 09:19:20|79.75|79.35|79.77|79.37|79.77|79.37|79.75|79.35|5
1732699170000|2024-11-27 09:19:30|79.79|79.39|79.81|79.41|79.81|79.41|79.79|79.39|3
1732699180000|2024-11-27 09:19:40|79.82|79.42|79.89|79.49|79.9|79.5|79.82|79.42|8
1732699190000|2024-11-27 09:19:50|79.9|79.5|79.9|79.5|79.91|79.51|79.9|79.5|3
1732699200000|2024-11-27 09:20:00|79.91|79.51|79.85|79.45|79.92|79.52|79.85|79.45|9
1732699210000|2024-11-27 09:20:10|79.83|79.43|79.83|79.43|79.84|79.44|79.81|79.41|9
1732699220000|2024-11-27 09:20:20|79.82|79.42|79.81|79.41|79.82|79.42|79.81|79.41|2
1732699230000|2024-11-27 09:20:30|79.8|79.4|79.71|79.31|79.8|79.4|79.71|79.31|12
1732699240000|2024-11-27 09:20:40|79.72|79.32|79.74|79.34|79.75|79.35|79.7|79.3|12
1732699250000|2024-11-27 09:20:50|79.76|79.36|79.75|79.35|79.76|79.36|79.73|79.33|8
1732699260000|2024-11-27 09:21:00|79.76|79.36|79.77|79.37|79.8|79.4|79.72|79.32|13
1732699270000|2024-11-27 09:21:10|79.76|79.36|79.71|79.31|79.77|79.37|79.7|79.3|9
1732699300000|2024-11-27 09:21:40|79.72|79.32|79.79|79.39|79.79|79.39|79.72|79.32|10
1732699310000|2024-11-27 09:21:50|79.8|79.4|79.79|79.39|79.81|79.41|79.79|79.39|4
1732699320000|2024-11-27 09:22:00|79.8|79.4|79.9|79.5|79.91|79.51|79.8|79.4|16
1732699330000|2024-11-27 09:22:10|79.91|79.51|79.91|79.51|79.91|79.51|79.91|79.51|1
1732699340000|2024-11-27 09:22:20|79.9|79.5|79.82|79.42|79.9|79.5|79.82|79.42|8
1732699350000|2024-11-27 09:22:30|79.81|79.41|79.8|79.4|79.81|79.41|79.79|79.39|4
1732699360000|2024-11-27 09:22:40|79.81|79.41|79.82|79.42|79.82|79.42|79.81|79.41|4
1732699370000|2024-11-27 09:22:50|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732699380000|2024-11-27 09:23:00|79.8|79.4|79.71|79.31|79.8|79.4|79.7|79.3|12
1732699390000|2024-11-27 09:23:10|79.7|79.3|79.66|79.26|79.7|79.3|79.66|79.26|6
1732699400000|2024-11-27 09:23:20|79.65|79.25|79.6|79.2|79.65|79.25|79.59|79.19|6
1732699410000|2024-11-27 09:23:30|79.59|79.19|79.59|79.19|79.6|79.2|79.53|79.13|9
1732699420000|2024-11-27 09:23:40|79.58|79.18|79.56|79.16|79.59|79.19|79.53|79.13|11
1732699430000|2024-11-27 09:23:50|79.57|79.17|79.53|79.13|79.58|79.18|79.52|79.12|8
1732699440000|2024-11-27 09:24:00|79.52|79.12|79.61|79.21|79.61|79.21|79.52|79.12|13
1732699450000|2024-11-27 09:24:10|79.6|79.2|79.6|79.2|79.6|79.2|79.6|79.2|1
1732699470000|2024-11-27 09:24:30|79.59|79.19|79.53|79.13|79.59|79.19|79.52|79.12|7
1732699480000|2024-11-27 09:24:40|79.57|79.17|79.57|79.17|79.57|79.17|79.52|79.12|10
1732699490000|2024-11-27 09:24:50|79.56|79.16|79.58|79.18|79.59|79.19|79.56|79.16|4
1732699500000|2024-11-27 09:25:00|79.59|79.19|79.58|79.18|79.59|79.19|79.57|79.17|6
1732699510000|2024-11-27 09:25:10|79.6|79.2|79.63|79.23|79.63|79.23|79.59|79.19|8
1732699520000|2024-11-27 09:25:20|79.61|79.21|79.61|79.21|79.61|79.21|79.61|79.21|1
1732699530000|2024-11-27 09:25:30|79.6|79.2|79.57|79.17|79.6|79.2|79.57|79.17|5
1732699540000|2024-11-27 09:25:40|79.56|79.16|79.55|79.15|79.56|79.16|79.52|79.12|6
1732699550000|2024-11-27 09:25:50|79.57|79.17|79.59|79.19|79.59|79.19|79.57|79.17|3
1732699560000|2024-11-27 09:26:00|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|2
1732699570000|2024-11-27 09:26:10|79.6|79.2|79.59|79.19|79.6|79.2|79.58|79.18|3
1732699580000|2024-11-27 09:26:20|79.6|79.2|79.62|79.22|79.62|79.22|79.6|79.2|4
1732699590000|2024-11-27 09:26:30|79.6|79.2|79.58|79.18|79.6|79.2|79.58|79.18|3
1732699600000|2024-11-27 09:26:40|79.57|79.17|79.55|79.15|79.57|79.17|79.51|79.11|6
1732699610000|2024-11-27 09:26:50|79.52|79.12|79.58|79.18|79.59|79.19|79.51|79.11|8
1732699620000|2024-11-27 09:27:00|79.57|79.17|79.6|79.2|79.61|79.21|79.57|79.17|5
1732699630000|2024-11-27 09:27:10|79.61|79.21|79.64|79.24|79.67|79.27|79.59|79.19|14
1732699640000|2024-11-27 09:27:20|79.62|79.22|79.6|79.2|79.65|79.25|79.6|79.2|10
1732699650000|2024-11-27 09:27:30|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|4
1732699660000|2024-11-27 09:27:40|79.63|79.23|79.66|79.26|79.66|79.26|79.61|79.21|9
1732699670000|2024-11-27 09:27:50|79.67|79.27|79.72|79.32|79.72|79.32|79.67|79.27|11
1732699680000|2024-11-27 09:28:00|79.78|79.38|79.72|79.32|79.8|79.4|79.71|79.31|10
1732699690000|2024-11-27 09:28:10|79.71|79.31|79.7|79.3|79.71|79.31|79.69|79.29|10
1732699700000|2024-11-27 09:28:20|79.71|79.31|79.7|79.3|79.73|79.33|79.7|79.3|5
1732699710000|2024-11-27 09:28:30|79.69|79.29|79.67|79.27|79.69|79.29|79.67|79.27|3
1732699730000|2024-11-27 09:28:50|79.65|79.25|79.67|79.27|79.67|79.27|79.64|79.24|7
1732699740000|2024-11-27 09:29:00|79.68|79.28|79.69|79.29|79.69|79.29|79.68|79.28|2
1732699750000|2024-11-27 09:29:10|79.7|79.3|79.69|79.29|79.7|79.3|79.69|79.29|2
1732699760000|2024-11-27 09:29:20|79.67|79.27|79.63|79.23|79.67|79.27|79.61|79.21|9
1732699770000|2024-11-27 09:29:30|79.64|79.24|79.66|79.26|79.67|79.27|79.64|79.24|3
1732699780000|2024-11-27 09:29:40|79.65|79.25|79.65|79.25|79.65|79.25|79.61|79.21|6
1732699790000|2024-11-27 09:29:50|79.67|79.27|79.64|79.24|79.69|79.29|79.63|79.23|10
1732699800000|2024-11-27 09:30:00|79.61|79.21|79.6|79.2|79.67|79.27|79.59|79.19|16
1732699810000|2024-11-27 09:30:10|79.61|79.21|79.68|79.28|79.69|79.29|79.61|79.21|7
1732699820000|2024-11-27 09:30:20|79.67|79.27|79.61|79.21|79.67|79.27|79.61|79.21|5
1732699830000|2024-11-27 09:30:30|79.62|79.22|79.67|79.27|79.67|79.27|79.62|79.22|3
1732699840000|2024-11-27 09:30:40|79.65|79.25|79.61|79.21|79.65|79.25|79.6|79.2|7
1732699850000|2024-11-27 09:30:50|79.6|79.2|79.53|79.13|79.6|79.2|79.53|79.13|5
1732699860000|2024-11-27 09:31:00|79.52|79.12|79.41|79.01|79.52|79.12|79.41|79.01|17
1732699870000|2024-11-27 09:31:10|79.4|79|79.39|78.99|79.41|79.01|79.39|78.99|8
1732699880000|2024-11-27 09:31:20|79.4|79|79.39|78.99|79.42|79.02|79.38|78.98|9
1732699890000|2024-11-27 09:31:30|79.38|78.98|79.38|78.98|79.39|78.99|79.33|78.93|17
1732699900000|2024-11-27 09:31:40|79.37|78.97|79.37|78.97|79.39|78.99|79.36|78.96|9
1732699910000|2024-11-27 09:31:50|79.38|78.98|79.38|78.98|79.38|78.98|79.37|78.97|3
1732699920000|2024-11-27 09:32:00|79.37|78.97|79.33|78.93|79.38|78.98|79.32|78.92|14
1732699930000|2024-11-27 09:32:10|79.34|78.94|79.23|78.83|79.34|78.94|79.23|78.83|14
1732699940000|2024-11-27 09:32:20|79.24|78.84|79.28|78.88|79.28|78.88|79.23|78.83|9
1732699950000|2024-11-27 09:32:30|79.27|78.87|79.25|78.85|79.28|78.88|79.22|78.82|9
1732699960000|2024-11-27 09:32:40|79.26|78.86|79.29|78.89|79.31|78.91|79.26|78.86|10
1732699970000|2024-11-27 09:32:50|79.3|78.9|79.35|78.95|79.37|78.97|79.3|78.9|5
1732699980000|2024-11-27 09:33:00|79.36|78.96|79.34|78.94|79.39|78.99|79.34|78.94|15
1732699990000|2024-11-27 09:33:10|79.33|78.93|79.32|78.92|79.33|78.93|79.3|78.9|9
1732700000000|2024-11-27 09:33:20|79.3|78.9|79.28|78.88|79.3|78.9|79.28|78.88|8
1732700010000|2024-11-27 09:33:30|79.27|78.87|79.22|78.82|79.27|78.87|79.22|78.82|4
1732700020000|2024-11-27 09:33:40|79.23|78.83|79.22|78.82|79.23|78.83|79.21|78.81|6
1732700030000|2024-11-27 09:33:50|79.25|78.85|79.21|78.81|79.26|78.86|79.21|78.81|5
1732700040000|2024-11-27 09:34:00|79.19|78.79|79.18|78.78|79.19|78.79|79.18|78.78|4
1732700050000|2024-11-27 09:34:10|79.17|78.77|79.18|78.78|79.19|78.79|79.17|78.77|8
1732700060000|2024-11-27 09:34:20|79.19|78.79|79.2|78.8|79.2|78.8|79.19|78.79|2
1732700070000|2024-11-27 09:34:30|79.19|78.79|79.17|78.77|79.19|78.79|79.17|78.77|7
1732700080000|2024-11-27 09:34:40|79.16|78.76|79.17|78.77|79.17|78.77|79.13|78.73|5
1732700090000|2024-11-27 09:34:50|79.21|78.81|79.19|78.79|79.21|78.81|79.19|78.79|2
1732700100000|2024-11-27 09:35:00|79.2|78.8|79.29|78.89|79.3|78.9|79.19|78.79|15
1732700110000|2024-11-27 09:35:10|79.28|78.88|79.19|78.79|79.28|78.88|79.19|78.79|13
1732700120000|2024-11-27 09:35:20|79.18|78.78|79.18|78.78|79.18|78.78|79.17|78.77|5
1732700130000|2024-11-27 09:35:30|79.2|78.8|79.27|78.87|79.27|78.87|79.2|78.8|7
1732700140000|2024-11-27 09:35:40|79.29|78.89|79.34|78.94|79.34|78.94|79.28|78.88|7
1732700150000|2024-11-27 09:35:50|79.36|78.96|79.4|79|79.41|79.01|79.33|78.93|12
1732700160000|2024-11-27 09:36:00|79.41|79.01|79.38|78.98|79.52|79.12|79.38|78.98|18
1732700170000|2024-11-27 09:36:10|79.44|79.04|79.51|79.11|79.52|79.12|79.42|79.02|12
1732700180000|2024-11-27 09:36:20|79.49|79.09|79.48|79.08|79.49|79.09|79.48|79.08|2
1732700190000|2024-11-27 09:36:30|79.49|79.09|79.63|79.23|79.63|79.23|79.49|79.09|11
1732700200000|2024-11-27 09:36:40|79.62|79.22|79.62|79.22|79.68|79.28|79.61|79.21|13
1732700210000|2024-11-27 09:36:50|79.63|79.23|79.59|79.19|79.63|79.23|79.58|79.18|4
1732700220000|2024-11-27 09:37:00|79.6|79.2|79.62|79.22|79.65|79.25|79.59|79.19|8
1732700230000|2024-11-27 09:37:10|79.61|79.21|79.59|79.19|79.61|79.21|79.54|79.14|11
1732700240000|2024-11-27 09:37:20|79.6|79.2|79.61|79.21|79.61|79.21|79.59|79.19|3
1732700250000|2024-11-27 09:37:30|79.62|79.22|79.59|79.19|79.68|79.28|79.59|79.19|10
1732700280000|2024-11-27 09:38:00|79.6|79.2|79.65|79.25|79.67|79.27|79.6|79.2|10
1732700290000|2024-11-27 09:38:10|79.66|79.26|79.68|79.28|79.68|79.28|79.66|79.26|5
1732700300000|2024-11-27 09:38:20|79.7|79.3|79.69|79.29|79.71|79.31|79.69|79.29|6
1732700310000|2024-11-27 09:38:30|79.7|79.3|79.74|79.34|79.76|79.36|79.7|79.3|8
1732700320000|2024-11-27 09:38:40|79.75|79.35|79.78|79.38|79.78|79.38|79.75|79.35|2
1732700330000|2024-11-27 09:38:50|79.77|79.37|79.73|79.33|79.77|79.37|79.72|79.32|9
1732700340000|2024-11-27 09:39:00|79.75|79.35|79.76|79.36|79.76|79.36|79.72|79.32|13
1732700350000|2024-11-27 09:39:10|79.79|79.39|79.88|79.48|79.88|79.48|79.77|79.37|10
1732700360000|2024-11-27 09:39:20|79.9|79.5|79.92|79.52|79.92|79.52|79.89|79.49|3
1732700370000|2024-11-27 09:39:30|79.91|79.51|79.91|79.51|79.91|79.51|79.9|79.5|3
1732700380000|2024-11-27 09:39:40|79.9|79.5|79.83|79.43|79.9|79.5|79.81|79.41|6
1732700390000|2024-11-27 09:39:50|79.84|79.44|79.88|79.48|79.88|79.48|79.84|79.44|6
1732700400000|2024-11-27 09:40:00|79.87|79.47|79.84|79.44|79.87|79.47|79.83|79.43|3
1732700410000|2024-11-27 09:40:10|79.83|79.43|79.89|79.49|79.9|79.5|79.83|79.43|8
1732700420000|2024-11-27 09:40:20|79.88|79.48|79.83|79.43|79.88|79.48|79.82|79.42|10
1732700430000|2024-11-27 09:40:30|79.82|79.42|79.79|79.39|79.82|79.42|79.78|79.38|10
1732700450000|2024-11-27 09:40:50|79.78|79.38|79.72|79.32|79.78|79.38|79.71|79.31|5
1732700460000|2024-11-27 09:41:00|79.73|79.33|79.78|79.38|79.78|79.38|79.73|79.33|5
1732700470000|2024-11-27 09:41:10|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732700490000|2024-11-27 09:41:30|79.76|79.36|79.67|79.27|79.76|79.36|79.67|79.27|12
1732700500000|2024-11-27 09:41:40|79.66|79.26|79.65|79.25|79.66|79.26|79.62|79.22|9
1732700510000|2024-11-27 09:41:50|79.66|79.26|79.68|79.28|79.69|79.29|79.66|79.26|4
1732700520000|2024-11-27 09:42:00|79.67|79.27|79.69|79.29|79.7|79.3|79.65|79.25|9
1732700530000|2024-11-27 09:42:10|79.68|79.28|79.71|79.31|79.71|79.31|79.68|79.28|7
1732700540000|2024-11-27 09:42:20|79.7|79.3|79.67|79.27|79.7|79.3|79.67|79.27|4
1732700550000|2024-11-27 09:42:30|79.68|79.28|79.66|79.26|79.71|79.31|79.66|79.26|8
1732700560000|2024-11-27 09:42:40|79.67|79.27|79.61|79.21|79.67|79.27|79.61|79.21|6
1732700570000|2024-11-27 09:42:50|79.6|79.2|79.61|79.21|79.61|79.21|79.6|79.2|2
1732700580000|2024-11-27 09:43:00|79.6|79.2|79.6|79.2|79.61|79.21|79.58|79.18|6
1732700590000|2024-11-27 09:43:10|79.59|79.19|79.66|79.26|79.66|79.26|79.59|79.19|14
1732700600000|2024-11-27 09:43:20|79.67|79.27|79.68|79.28|79.68|79.28|79.67|79.27|4
1732700610000|2024-11-27 09:43:30|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732700620000|2024-11-27 09:43:40|79.68|79.28|79.68|79.28|79.68|79.28|79.68|79.28|1
1732700630000|2024-11-27 09:43:50|79.7|79.3|79.81|79.41|79.81|79.41|79.7|79.3|4
1732700640000|2024-11-27 09:44:00|79.82|79.42|79.77|79.37|79.82|79.42|79.77|79.37|4
1732700650000|2024-11-27 09:44:10|79.76|79.36|79.71|79.31|79.76|79.36|79.7|79.3|8
1732700660000|2024-11-27 09:44:20|79.72|79.32|79.74|79.34|79.74|79.34|79.72|79.32|3
1732700670000|2024-11-27 09:44:30|79.82|79.42|79.89|79.49|79.89|79.49|79.82|79.42|7
1732700680000|2024-11-27 09:44:40|79.9|79.5|79.9|79.5|79.9|79.5|79.9|79.5|1
1732700690000|2024-11-27 09:44:50|79.89|79.49|79.97|79.57|79.97|79.57|79.89|79.49|4
1732700700000|2024-11-27 09:45:00|79.97|79.57|79.98|79.58|79.98|79.58|79.96|79.56|4
1732700710000|2024-11-27 09:45:10|79.97|79.57|79.97|79.57|79.97|79.57|79.96|79.56|3
1732700720000|2024-11-27 09:45:20|79.91|79.51|79.84|79.44|79.91|79.51|79.84|79.44|7
1732700730000|2024-11-27 09:45:30|79.82|79.42|79.81|79.41|79.82|79.42|79.8|79.4|11
1732700740000|2024-11-27 09:45:40|79.76|79.36|79.76|79.36|79.78|79.38|79.75|79.35|13
1732700750000|2024-11-27 09:45:50|79.78|79.38|79.74|79.34|79.78|79.38|79.73|79.33|12
1732700760000|2024-11-27 09:46:00|79.75|79.35|79.8|79.4|79.81|79.41|79.75|79.35|9
1732700770000|2024-11-27 09:46:10|79.81|79.41|79.82|79.42|79.83|79.43|79.81|79.41|4
1732700780000|2024-11-27 09:46:20|79.8|79.4|79.77|79.37|79.8|79.4|79.73|79.33|9
1732700790000|2024-11-27 09:46:30|79.8|79.4|79.89|79.49|79.89|79.49|79.8|79.4|7
1732700800000|2024-11-27 09:46:40|79.88|79.48|79.89|79.49|79.89|79.49|79.87|79.47|5
1732700810000|2024-11-27 09:46:50|79.9|79.5|79.93|79.53|79.94|79.54|79.9|79.5|7
1732700820000|2024-11-27 09:47:00|79.96|79.56|79.99|79.59|79.99|79.59|79.96|79.56|6
1732700830000|2024-11-27 09:47:10|80|79.6|80.02|79.62|80.02|79.62|79.99|79.59|5
1732700840000|2024-11-27 09:47:20|80.01|79.61|79.94|79.54|80.03|79.63|79.94|79.54|11
1732700850000|2024-11-27 09:47:30|79.96|79.56|80|79.6|80|79.6|79.94|79.54|15
1732700860000|2024-11-27 09:47:40|80.01|79.61|80.07|79.67|80.07|79.67|80|79.6|11
1732700870000|2024-11-27 09:47:50|80.06|79.66|80.04|79.64|80.07|79.67|80.04|79.64|5
1732700880000|2024-11-27 09:48:00|80.05|79.65|80.08|79.68|80.09|79.69|80.05|79.65|9
1732700890000|2024-11-27 09:48:10|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|12
1732700900000|2024-11-27 09:48:20|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732700910000|2024-11-27 09:48:30|80.09|79.69|80.21|79.81|80.21|79.81|80.08|79.68|21
1732700920000|2024-11-27 09:48:40|80.2|79.8|80.27|79.87|80.28|79.88|80.2|79.8|11
1732700930000|2024-11-27 09:48:50|80.28|79.88|80.23|79.83|80.29|79.89|80.2|79.8|10
1732700940000|2024-11-27 09:49:00|80.24|79.84|80.3|79.9|80.3|79.9|80.24|79.84|17
1732700950000|2024-11-27 09:49:10|80.29|79.89|80.31|79.91|80.33|79.93|80.29|79.89|7
1732700960000|2024-11-27 09:49:20|80.29|79.89|80.31|79.91|80.33|79.93|80.27|79.87|13
1732700970000|2024-11-27 09:49:30|80.32|79.92|80.31|79.91|80.32|79.92|80.29|79.89|13
1732700980000|2024-11-27 09:49:40|80.32|79.92|80.35|79.95|80.38|79.98|80.32|79.92|11
1732700990000|2024-11-27 09:49:50|80.36|79.96|80.35|79.95|80.38|79.98|80.35|79.95|5
1732701000000|2024-11-27 09:50:00|80.33|79.93|80.3|79.9|80.33|79.93|80.3|79.9|6
1732701010000|2024-11-27 09:50:10|80.28|79.88|80.3|79.9|80.3|79.9|80.28|79.88|7
1732701020000|2024-11-27 09:50:20|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|4
1732701030000|2024-11-27 09:50:30|80.28|79.88|80.24|79.84|80.28|79.88|80.2|79.8|8
1732701040000|2024-11-27 09:50:40|80.26|79.86|80.39|79.99|80.39|79.99|80.26|79.86|10
1732701050000|2024-11-27 09:50:50|80.38|79.98|80.37|79.97|80.38|79.98|80.32|79.92|11
1732701060000|2024-11-27 09:51:00|80.36|79.96|80.37|79.97|80.38|79.98|80.31|79.91|11
1732701070000|2024-11-27 09:51:10|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|9
1732701080000|2024-11-27 09:51:20|80.35|79.95|80.37|79.97|80.37|79.97|80.33|79.93|13
1732701090000|2024-11-27 09:51:30|80.38|79.98|80.37|79.97|80.38|79.98|80.37|79.97|2
1732701100000|2024-11-27 09:51:40|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|5
1732701110000|2024-11-27 09:51:50|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|12
1732701120000|2024-11-27 09:52:00|80.37|79.97|80.47|80.07|80.48|80.08|80.37|79.97|9
1732701130000|2024-11-27 09:52:10|80.45|80.05|80.39|79.99|80.45|80.05|80.38|79.98|8
1732701140000|2024-11-27 09:52:20|80.4|80|80.43|80.03|80.45|80.05|80.39|79.99|8
1732701150000|2024-11-27 09:52:30|80.42|80.02|80.43|80.03|80.45|80.05|80.42|80.02|9
1732701160000|2024-11-27 09:52:40|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|7
1732701170000|2024-11-27 09:52:50|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|5
1732701180000|2024-11-27 09:53:00|80.42|80.02|80.38|79.98|80.42|80.02|80.38|79.98|11
1732701190000|2024-11-27 09:53:10|80.37|79.97|80.4|80|80.4|80|80.37|79.97|6
1732701200000|2024-11-27 09:53:20|80.42|80.02|80.44|80.04|80.45|80.05|80.42|80.02|9
1732701210000|2024-11-27 09:53:30|80.43|80.03|80.41|80.01|80.45|80.05|80.39|79.99|14
1732701220000|2024-11-27 09:53:40|80.43|80.03|80.45|80.05|80.46|80.06|80.43|80.03|8
1732701230000|2024-11-27 09:53:50|80.44|80.04|80.39|79.99|80.44|80.04|80.39|79.99|8
1732701240000|2024-11-27 09:54:00|80.4|80|80.44|80.04|80.44|80.04|80.39|79.99|8
1732701250000|2024-11-27 09:54:10|80.43|80.03|80.46|80.06|80.46|80.06|80.43|80.03|4
1732701260000|2024-11-27 09:54:20|80.47|80.07|80.47|80.07|80.48|80.08|80.47|80.07|3
1732701270000|2024-11-27 09:54:30|80.45|80.05|80.45|80.05|80.46|80.06|80.43|80.03|11
1732701280000|2024-11-27 09:54:40|80.44|80.04|80.46|80.06|80.46|80.06|80.43|80.03|11
1732701290000|2024-11-27 09:54:50|80.47|80.07|80.47|80.07|80.49|80.09|80.46|80.06|9
1732701300000|2024-11-27 09:55:00|80.46|80.06|80.49|80.09|80.49|80.09|80.46|80.06|5
1732701310000|2024-11-27 09:55:10|80.51|80.11|80.61|80.21|80.61|80.21|80.51|80.11|9
1732701320000|2024-11-27 09:55:20|80.62|80.22|80.65|80.25|80.65|80.25|80.62|80.22|4
1732701330000|2024-11-27 09:55:30|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|4
1732701340000|2024-11-27 09:55:40|80.68|80.28|80.62|80.22|80.69|80.29|80.62|80.22|9
1732701350000|2024-11-27 09:55:50|80.6|80.2|80.62|80.22|80.63|80.23|80.6|80.2|5
1732701360000|2024-11-27 09:56:00|80.63|80.23|80.6|80.2|80.64|80.24|80.6|80.2|6
1732701370000|2024-11-27 09:56:10|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732701380000|2024-11-27 09:56:20|80.56|80.16|80.61|80.21|80.61|80.21|80.56|80.16|10
1732701390000|2024-11-27 09:56:30|80.62|80.22|80.62|80.22|80.62|80.22|80.61|80.21|5
1732701400000|2024-11-27 09:56:40|80.61|80.21|80.65|80.25|80.65|80.25|80.61|80.21|14
1732701410000|2024-11-27 09:56:50|80.62|80.22|80.64|80.24|80.65|80.25|80.6|80.2|9
1732701420000|2024-11-27 09:57:00|80.63|80.23|80.67|80.27|80.67|80.27|80.63|80.23|6
1732701430000|2024-11-27 09:57:10|80.66|80.26|80.6|80.2|80.66|80.26|80.6|80.2|12
1732701440000|2024-11-27 09:57:20|80.61|80.21|80.64|80.24|80.64|80.24|80.6|80.2|7
1732701450000|2024-11-27 09:57:30|80.65|80.25|80.58|80.18|80.65|80.25|80.58|80.18|9
1732701460000|2024-11-27 09:57:40|80.56|80.16|80.56|80.16|80.57|80.17|80.55|80.15|13
1732701470000|2024-11-27 09:57:50|80.57|80.17|80.5|80.1|80.57|80.17|80.5|80.1|5
1732701480000|2024-11-27 09:58:00|80.51|80.11|80.51|80.11|80.53|80.13|80.5|80.1|14
1732701490000|2024-11-27 09:58:10|80.52|80.12|80.5|80.1|80.57|80.17|80.5|80.1|10
1732701500000|2024-11-27 09:58:20|80.49|80.09|80.53|80.13|80.53|80.13|80.48|80.08|6
1732701510000|2024-11-27 09:58:30|80.55|80.15|80.51|80.11|80.55|80.15|80.51|80.11|6
1732701520000|2024-11-27 09:58:40|80.5|80.1|80.53|80.13|80.53|80.13|80.48|80.08|12
1732701530000|2024-11-27 09:58:50|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|14
1732701540000|2024-11-27 09:59:00|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|7
1732701550000|2024-11-27 09:59:10|80.59|80.19|80.57|80.17|80.6|80.2|80.57|80.17|4
1732701560000|2024-11-27 09:59:20|80.58|80.18|80.6|80.2|80.6|80.2|80.58|80.18|3
1732701570000|2024-11-27 09:59:30|80.61|80.21|80.62|80.22|80.62|80.22|80.6|80.2|3
1732701580000|2024-11-27 09:59:40|80.61|80.21|80.58|80.18|80.61|80.21|80.58|80.18|5
1732701590000|2024-11-27 09:59:50|80.6|80.2|80.66|80.26|80.66|80.26|80.6|80.2|5
1732701600000|2024-11-27 10:00:00|80.68|80.28|80.75|80.35|80.76|80.36|80.68|80.28|4
1732701610000|2024-11-27 10:00:10|80.74|80.34|80.67|80.27|80.74|80.34|80.67|80.27|6
1732701620000|2024-11-27 10:00:20|80.66|80.26|80.66|80.26|80.67|80.27|80.64|80.24|8
1732701630000|2024-11-27 10:00:30|80.65|80.25|80.7|80.3|80.71|80.31|80.64|80.24|9
1732701640000|2024-11-27 10:00:40|80.71|80.31|80.7|80.3|80.71|80.31|80.69|80.29|4
1732701650000|2024-11-27 10:00:50|80.69|80.29|80.59|80.19|80.69|80.29|80.59|80.19|5
1732701660000|2024-11-27 10:01:00|80.6|80.2|80.61|80.21|80.62|80.22|80.6|80.2|7
1732701670000|2024-11-27 10:01:10|80.6|80.2|80.7|80.3|80.7|80.3|80.58|80.18|9
1732701690000|2024-11-27 10:01:30|80.69|80.29|80.68|80.28|80.71|80.31|80.68|80.28|8
1732701700000|2024-11-27 10:01:40|80.67|80.27|80.61|80.21|80.67|80.27|80.6|80.2|6
1732701710000|2024-11-27 10:01:50|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|7
1732701720000|2024-11-27 10:02:00|80.56|80.16|80.58|80.18|80.59|80.19|80.56|80.16|6
1732701730000|2024-11-27 10:02:10|80.6|80.2|80.57|80.17|80.64|80.24|80.57|80.17|13
1732701740000|2024-11-27 10:02:20|80.56|80.16|80.49|80.09|80.57|80.17|80.49|80.09|10
1732701750000|2024-11-27 10:02:30|80.48|80.08|80.46|80.06|80.48|80.08|80.45|80.05|7
1732701760000|2024-11-27 10:02:40|80.48|80.08|80.47|80.07|80.52|80.12|80.47|80.07|9
1732701780000|2024-11-27 10:03:00|80.48|80.08|80.46|80.06|80.48|80.08|80.45|80.05|5
1732701790000|2024-11-27 10:03:10|80.47|80.07|80.5|80.1|80.51|80.11|80.47|80.07|10
1732701800000|2024-11-27 10:03:20|80.51|80.11|80.5|80.1|80.55|80.15|80.5|80.1|6
1732701810000|2024-11-27 10:03:30|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|3
1732701820000|2024-11-27 10:03:40|80.46|80.06|80.37|79.97|80.46|80.06|80.37|79.97|8
1732701830000|2024-11-27 10:03:50|80.36|79.96|80.25|79.85|80.37|79.97|80.25|79.85|16
1732701840000|2024-11-27 10:04:00|80.26|79.86|80.2|79.8|80.26|79.86|80.2|79.8|5
1732701850000|2024-11-27 10:04:10|80.19|79.79|80.19|79.79|80.19|79.79|80.15|79.75|13
1732701860000|2024-11-27 10:04:20|80.2|79.8|80.25|79.85|80.25|79.85|80.2|79.8|3
1732701870000|2024-11-27 10:04:30|80.26|79.86|80.27|79.87|80.28|79.88|80.26|79.86|7
1732701880000|2024-11-27 10:04:40|80.28|79.88|80.29|79.89|80.3|79.9|80.28|79.88|10
1732701890000|2024-11-27 10:04:50|80.3|79.9|80.3|79.9|80.3|79.9|80.29|79.89|5
1732701900000|2024-11-27 10:05:00|80.35|79.95|80.47|80.07|80.47|80.07|80.35|79.95|10
1732701910000|2024-11-27 10:05:10|80.48|80.08|80.58|80.18|80.58|80.18|80.48|80.08|12
1732701930000|2024-11-27 10:05:30|80.57|80.17|80.59|80.19|80.59|80.19|80.57|80.17|2
1732701940000|2024-11-27 10:05:40|80.58|80.18|80.54|80.14|80.58|80.18|80.52|80.12|9
1732701950000|2024-11-27 10:05:50|80.53|80.13|80.54|80.14|80.55|80.15|80.49|80.09|15
1732701960000|2024-11-27 10:06:00|80.53|80.13|80.58|80.18|80.58|80.18|80.52|80.12|14
1732701970000|2024-11-27 10:06:10|80.59|80.19|80.56|80.16|80.64|80.24|80.55|80.15|13
1732701980000|2024-11-27 10:06:20|80.57|80.17|80.57|80.17|80.58|80.18|80.54|80.14|14
1732701990000|2024-11-27 10:06:30|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732702000000|2024-11-27 10:06:40|80.59|80.19|80.65|80.25|80.66|80.26|80.59|80.19|6
1732702010000|2024-11-27 10:06:50|80.66|80.26|80.61|80.21|80.66|80.26|80.61|80.21|3
1732702020000|2024-11-27 10:07:00|80.6|80.2|80.6|80.2|80.61|80.21|80.59|80.19|6
1732702030000|2024-11-27 10:07:10|80.63|80.23|80.57|80.17|80.64|80.24|80.57|80.17|8
1732702040000|2024-11-27 10:07:20|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732702050000|2024-11-27 10:07:30|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732702060000|2024-11-27 10:07:40|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732702070000|2024-11-27 10:07:50|80.59|80.19|80.6|80.2|80.6|80.2|80.59|80.19|2
1732702080000|2024-11-27 10:08:00|80.59|80.19|80.61|80.21|80.67|80.27|80.59|80.19|10
1732702090000|2024-11-27 10:08:10|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|3
1732702100000|2024-11-27 10:08:20|80.58|80.18|80.49|80.09|80.58|80.18|80.49|80.09|10
1732702110000|2024-11-27 10:08:30|80.48|80.08|80.53|80.13|80.55|80.15|80.48|80.08|12
1732702120000|2024-11-27 10:08:40|80.52|80.12|80.5|80.1|80.55|80.15|80.5|80.1|12
1732702130000|2024-11-27 10:08:50|80.51|80.11|80.48|80.08|80.51|80.11|80.48|80.08|8
1732702140000|2024-11-27 10:09:00|80.49|80.09|80.51|80.11|80.52|80.12|80.49|80.09|9
1732702150000|2024-11-27 10:09:10|80.5|80.1|80.46|80.06|80.5|80.1|80.46|80.06|6
1732702160000|2024-11-27 10:09:20|80.4|80|80.47|80.07|80.48|80.08|80.4|80|9
1732702170000|2024-11-27 10:09:30|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|3
1732702180000|2024-11-27 10:09:40|80.49|80.09|80.46|80.06|80.49|80.09|80.46|80.06|6
1732702190000|2024-11-27 10:09:50|80.45|80.05|80.36|79.96|80.46|80.06|80.36|79.96|11
1732702200000|2024-11-27 10:10:00|80.35|79.95|80.33|79.93|80.36|79.96|80.31|79.91|6
1732702210000|2024-11-27 10:10:10|80.32|79.92|80.31|79.91|80.32|79.92|80.28|79.88|12
1732702220000|2024-11-27 10:10:20|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|2
1732702230000|2024-11-27 10:10:30|80.33|79.93|80.33|79.93|80.34|79.94|80.31|79.91|9
1732702240000|2024-11-27 10:10:40|80.32|79.92|80.38|79.98|80.38|79.98|80.32|79.92|6
1732702250000|2024-11-27 10:10:50|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|2
1732702260000|2024-11-27 10:11:00|80.37|79.97|80.37|79.97|80.37|79.97|80.34|79.94|9
1732702270000|2024-11-27 10:11:10|80.38|79.98|80.36|79.96|80.38|79.98|80.36|79.96|5
1732702280000|2024-11-27 10:11:20|80.35|79.95|80.4|80|80.4|80|80.35|79.95|5
1732702290000|2024-11-27 10:11:30|80.39|79.99|80.45|80.05|80.46|80.06|80.37|79.97|9
1732702300000|2024-11-27 10:11:40|80.46|80.06|80.47|80.07|80.47|80.07|80.4|80|9
1732702310000|2024-11-27 10:11:50|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|5
1732702320000|2024-11-27 10:12:00|80.48|80.08|80.59|80.19|80.59|80.19|80.47|80.07|10
1732702330000|2024-11-27 10:12:10|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|2
1732702340000|2024-11-27 10:12:20|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732702350000|2024-11-27 10:12:30|80.55|80.15|80.57|80.17|80.57|80.17|80.55|80.15|3
1732702360000|2024-11-27 10:12:40|80.56|80.16|80.49|80.09|80.56|80.16|80.49|80.09|6
1732702370000|2024-11-27 10:12:50|80.48|80.08|80.48|80.08|80.49|80.09|80.46|80.06|7
1732702380000|2024-11-27 10:13:00|80.49|80.09|80.53|80.13|80.54|80.14|80.49|80.09|10
1732702390000|2024-11-27 10:13:10|80.54|80.14|80.56|80.16|80.59|80.19|80.54|80.14|10
1732702400000|2024-11-27 10:13:20|80.57|80.17|80.65|80.25|80.66|80.26|80.57|80.17|9
1732702410000|2024-11-27 10:13:30|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732702420000|2024-11-27 10:13:40|80.67|80.27|80.66|80.26|80.67|80.27|80.64|80.24|6
1732702430000|2024-11-27 10:13:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732702440000|2024-11-27 10:14:00|80.68|80.28|80.67|80.27|80.69|80.29|80.67|80.27|4
1732702450000|2024-11-27 10:14:10|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|6
1732702460000|2024-11-27 10:14:20|80.68|80.28|80.67|80.27|80.68|80.28|80.67|80.27|2
1732702470000|2024-11-27 10:14:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732702490000|2024-11-27 10:14:50|80.69|80.29|80.71|80.31|80.71|80.31|80.69|80.29|3
1732702500000|2024-11-27 10:15:00|80.75|80.35|80.71|80.31|80.76|80.36|80.7|80.3|8
1732702510000|2024-11-27 10:15:10|80.74|80.34|80.74|80.34|80.74|80.34|80.72|80.32|6
1732702520000|2024-11-27 10:15:20|80.73|80.33|80.76|80.36|80.77|80.37|80.72|80.32|5
1732702530000|2024-11-27 10:15:30|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|2
1732702540000|2024-11-27 10:15:40|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|2
1732702550000|2024-11-27 10:15:50|80.79|80.39|80.78|80.38|80.79|80.39|80.77|80.37|4
1732702560000|2024-11-27 10:16:00|80.79|80.39|80.78|80.38|80.81|80.41|80.77|80.37|5
1732702570000|2024-11-27 10:16:10|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732702580000|2024-11-27 10:16:20|80.78|80.38|80.78|80.38|80.81|80.41|80.78|80.38|5
1732702590000|2024-11-27 10:16:30|80.79|80.39|80.8|80.4|80.81|80.41|80.78|80.38|4
1732702600000|2024-11-27 10:16:40|80.79|80.39|80.76|80.36|80.79|80.39|80.75|80.35|5
1732702610000|2024-11-27 10:16:50|80.77|80.37|80.8|80.4|80.81|80.41|80.77|80.37|8
1732702620000|2024-11-27 10:17:00|80.81|80.41|80.78|80.38|80.81|80.41|80.78|80.38|4
1732702630000|2024-11-27 10:17:10|80.73|80.33|80.71|80.31|80.75|80.35|80.71|80.31|13
1732702640000|2024-11-27 10:17:20|80.7|80.3|80.67|80.27|80.7|80.3|80.67|80.27|6
1732702650000|2024-11-27 10:17:30|80.68|80.28|80.71|80.31|80.72|80.32|80.68|80.28|12
1732702660000|2024-11-27 10:17:40|80.72|80.32|80.68|80.28|80.74|80.34|80.68|80.28|10
1732702670000|2024-11-27 10:17:50|80.69|80.29|80.73|80.33|80.73|80.33|80.68|80.28|9
1732702680000|2024-11-27 10:18:00|80.78|80.38|80.79|80.39|80.8|80.4|80.78|80.38|8
1732702690000|2024-11-27 10:18:10|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732702710000|2024-11-27 10:18:30|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732702720000|2024-11-27 10:18:40|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|3
1732702730000|2024-11-27 10:18:50|80.78|80.38|80.75|80.35|80.78|80.38|80.75|80.35|4
1732702740000|2024-11-27 10:19:00|80.77|80.37|80.79|80.39|80.8|80.4|80.77|80.37|4
1732702750000|2024-11-27 10:19:10|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732702760000|2024-11-27 10:19:20|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|2
1732702770000|2024-11-27 10:19:30|80.76|80.36|80.7|80.3|80.76|80.36|80.7|80.3|11
1732702780000|2024-11-27 10:19:40|80.71|80.31|80.69|80.29|80.72|80.32|80.68|80.28|11
1732702790000|2024-11-27 10:19:50|80.7|80.3|80.72|80.32|80.74|80.34|80.7|80.3|6
1732702800000|2024-11-27 10:20:00|80.73|80.33|80.79|80.39|80.79|80.39|80.73|80.33|5
1732702810000|2024-11-27 10:20:10|80.78|80.38|80.79|80.39|80.79|80.39|80.76|80.36|5
1732702820000|2024-11-27 10:20:20|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732702830000|2024-11-27 10:20:30|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732702840000|2024-11-27 10:20:40|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732702850000|2024-11-27 10:20:50|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732702860000|2024-11-27 10:21:00|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|4
1732702870000|2024-11-27 10:21:10|80.77|80.37|80.76|80.36|80.77|80.37|80.74|80.34|4
1732702880000|2024-11-27 10:21:20|80.78|80.38|80.8|80.4|80.8|80.4|80.78|80.38|5
1732702890000|2024-11-27 10:21:30|80.81|80.41|80.82|80.42|80.83|80.43|80.81|80.41|3
1732702900000|2024-11-27 10:21:40|80.79|80.39|80.81|80.41|80.82|80.42|80.79|80.39|3
1732702910000|2024-11-27 10:21:50|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732702920000|2024-11-27 10:22:00|80.79|80.39|80.7|80.3|80.79|80.39|80.7|80.3|5
1732702930000|2024-11-27 10:22:10|80.71|80.31|80.67|80.27|80.71|80.31|80.63|80.23|12
1732702940000|2024-11-27 10:22:20|80.68|80.28|80.67|80.27|80.69|80.29|80.66|80.26|10
1732702950000|2024-11-27 10:22:30|80.68|80.28|80.62|80.22|80.68|80.28|80.61|80.21|15
1732702960000|2024-11-27 10:22:40|80.63|80.23|80.65|80.25|80.68|80.28|80.63|80.23|16
1732702970000|2024-11-27 10:22:50|80.66|80.26|80.7|80.3|80.71|80.31|80.66|80.26|11
1732702980000|2024-11-27 10:23:00|80.69|80.29|80.68|80.28|80.71|80.31|80.67|80.27|11
1732702990000|2024-11-27 10:23:10|80.69|80.29|80.73|80.33|80.73|80.33|80.67|80.27|11
1732703000000|2024-11-27 10:23:20|80.76|80.36|80.74|80.34|80.76|80.36|80.72|80.32|15
1732703010000|2024-11-27 10:23:30|80.73|80.33|80.74|80.34|80.75|80.35|80.73|80.33|10
1732703020000|2024-11-27 10:23:40|80.75|80.35|80.74|80.34|80.75|80.35|80.73|80.33|5
1732703030000|2024-11-27 10:23:50|80.73|80.33|80.72|80.32|80.74|80.34|80.72|80.32|9
1732703040000|2024-11-27 10:24:00|80.73|80.33|80.69|80.29|80.73|80.33|80.69|80.29|14
1732703050000|2024-11-27 10:24:10|80.7|80.3|80.71|80.31|80.73|80.33|80.68|80.28|13
1732703060000|2024-11-27 10:24:20|80.72|80.32|80.71|80.31|80.72|80.32|80.71|80.31|4
1732703070000|2024-11-27 10:24:30|80.72|80.32|80.7|80.3|80.72|80.32|80.7|80.3|11
1732703080000|2024-11-27 10:24:40|80.71|80.31|80.71|80.31|80.71|80.31|80.7|80.3|9
1732703090000|2024-11-27 10:24:50|80.7|80.3|80.7|80.3|80.7|80.3|80.66|80.26|8
1732703100000|2024-11-27 10:25:00|80.69|80.29|80.59|80.19|80.7|80.3|80.59|80.19|11
1732703110000|2024-11-27 10:25:10|80.58|80.18|80.59|80.19|80.62|80.22|80.58|80.18|15
1732703120000|2024-11-27 10:25:20|80.6|80.2|80.69|80.29|80.69|80.29|80.6|80.2|18
1732703130000|2024-11-27 10:25:30|80.68|80.28|80.66|80.26|80.69|80.29|80.66|80.26|12
1732703140000|2024-11-27 10:25:40|80.67|80.27|80.72|80.32|80.72|80.32|80.67|80.27|13
1732703150000|2024-11-27 10:25:50|80.71|80.31|80.78|80.38|80.78|80.38|80.71|80.31|4
1732703160000|2024-11-27 10:26:00|80.75|80.35|80.71|80.31|80.75|80.35|80.7|80.3|12
1732703170000|2024-11-27 10:26:10|80.72|80.32|80.69|80.29|80.74|80.34|80.68|80.28|15
1732703180000|2024-11-27 10:26:20|80.68|80.28|80.66|80.26|80.68|80.28|80.6|80.2|15
1732703190000|2024-11-27 10:26:30|80.65|80.25|80.66|80.26|80.66|80.26|80.59|80.19|22
1732703200000|2024-11-27 10:26:40|80.67|80.27|80.74|80.34|80.74|80.34|80.66|80.26|13
1732703210000|2024-11-27 10:26:50|80.75|80.35|80.75|80.35|80.75|80.35|80.73|80.33|4
1732703220000|2024-11-27 10:27:00|80.76|80.36|80.73|80.33|80.76|80.36|80.73|80.33|4
1732703230000|2024-11-27 10:27:10|80.72|80.32|80.74|80.34|80.76|80.36|80.72|80.32|8
1732703240000|2024-11-27 10:27:20|80.73|80.33|80.68|80.28|80.73|80.33|80.68|80.28|9
1732703250000|2024-11-27 10:27:30|80.69|80.29|80.69|80.29|80.71|80.31|80.69|80.29|5
1732703260000|2024-11-27 10:27:40|80.67|80.27|80.7|80.3|80.7|80.3|80.67|80.27|4
1732703270000|2024-11-27 10:27:50|80.71|80.31|80.75|80.35|80.76|80.36|80.71|80.31|11
1732703280000|2024-11-27 10:28:00|80.74|80.34|80.69|80.29|80.74|80.34|80.67|80.27|10
1732703290000|2024-11-27 10:28:10|80.7|80.3|80.69|80.29|80.7|80.3|80.69|80.29|4
1732703300000|2024-11-27 10:28:20|80.68|80.28|80.73|80.33|80.73|80.33|80.67|80.27|12
1732703310000|2024-11-27 10:28:30|80.72|80.32|80.68|80.28|80.72|80.32|80.68|80.28|8
1732703320000|2024-11-27 10:28:40|80.64|80.24|80.57|80.17|80.64|80.24|80.56|80.16|13
1732703330000|2024-11-27 10:28:50|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732703340000|2024-11-27 10:29:00|80.59|80.19|80.61|80.21|80.65|80.25|80.59|80.19|18
1732703350000|2024-11-27 10:29:10|80.62|80.22|80.6|80.2|80.63|80.23|80.59|80.19|10
1732703360000|2024-11-27 10:29:20|80.61|80.21|80.62|80.22|80.64|80.24|80.6|80.2|10
1732703370000|2024-11-27 10:29:30|80.59|80.19|80.57|80.17|80.6|80.2|80.56|80.16|8
1732703380000|2024-11-27 10:29:40|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732703390000|2024-11-27 10:29:50|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|6
1732703400000|2024-11-27 10:30:00|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|7
1732703410000|2024-11-27 10:30:10|80.6|80.2|80.56|80.16|80.6|80.2|80.56|80.16|3
1732703420000|2024-11-27 10:30:20|80.57|80.17|80.6|80.2|80.6|80.2|80.56|80.16|11
1732703430000|2024-11-27 10:30:30|80.59|80.19|80.59|80.19|80.59|80.19|80.57|80.17|11
1732703440000|2024-11-27 10:30:40|80.58|80.18|80.57|80.17|80.59|80.19|80.57|80.17|4
1732703450000|2024-11-27 10:30:50|80.56|80.16|80.52|80.12|80.56|80.16|80.52|80.12|4
1732703460000|2024-11-27 10:31:00|80.51|80.11|80.6|80.2|80.6|80.2|80.5|80.1|19
1732703470000|2024-11-27 10:31:10|80.59|80.19|80.59|80.19|80.61|80.21|80.57|80.17|11
1732703480000|2024-11-27 10:31:20|80.58|80.18|80.62|80.22|80.63|80.23|80.58|80.18|11
1732703490000|2024-11-27 10:31:30|80.63|80.23|80.61|80.21|80.65|80.25|80.61|80.21|7
1732703500000|2024-11-27 10:31:40|80.62|80.22|80.64|80.24|80.65|80.25|80.61|80.21|14
1732703510000|2024-11-27 10:31:50|80.63|80.23|80.62|80.22|80.69|80.29|80.62|80.22|11
1732703520000|2024-11-27 10:32:00|80.63|80.23|80.6|80.2|80.64|80.24|80.58|80.18|11
1732703530000|2024-11-27 10:32:10|80.61|80.21|80.63|80.23|80.63|80.23|80.58|80.18|8
1732703540000|2024-11-27 10:32:20|80.62|80.22|80.63|80.23|80.65|80.25|80.62|80.22|13
1732703550000|2024-11-27 10:32:30|80.62|80.22|80.58|80.18|80.62|80.22|80.58|80.18|6
1732703560000|2024-11-27 10:32:40|80.59|80.19|80.52|80.12|80.59|80.19|80.51|80.11|17
1732703570000|2024-11-27 10:32:50|80.53|80.13|80.57|80.17|80.57|80.17|80.51|80.11|7
1732703580000|2024-11-27 10:33:00|80.56|80.16|80.56|80.16|80.56|80.16|80.53|80.13|7
1732703590000|2024-11-27 10:33:10|80.57|80.17|80.59|80.19|80.6|80.2|80.57|80.17|7
1732703600000|2024-11-27 10:33:20|80.58|80.18|80.57|80.17|80.58|80.18|80.55|80.15|8
1732703610000|2024-11-27 10:33:30|80.56|80.16|80.5|80.1|80.57|80.17|80.5|80.1|7
1732703620000|2024-11-27 10:33:40|80.51|80.11|80.57|80.17|80.57|80.17|80.51|80.11|9
1732703630000|2024-11-27 10:33:50|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732703640000|2024-11-27 10:34:00|80.57|80.17|80.59|80.19|80.59|80.19|80.57|80.17|8
1732703650000|2024-11-27 10:34:10|80.6|80.2|80.61|80.21|80.61|80.21|80.58|80.18|5
1732703660000|2024-11-27 10:34:20|80.6|80.2|80.6|80.2|80.62|80.22|80.59|80.19|9
1732703670000|2024-11-27 10:34:30|80.59|80.19|80.68|80.28|80.68|80.28|80.59|80.19|14
1732703680000|2024-11-27 10:34:40|80.7|80.3|80.68|80.28|80.7|80.3|80.68|80.28|4
1732703690000|2024-11-27 10:34:50|80.67|80.27|80.79|80.39|80.79|80.39|80.63|80.23|12
1732703700000|2024-11-27 10:35:00|80.8|80.4|80.89|80.49|80.89|80.49|80.8|80.4|12
1732703710000|2024-11-27 10:35:10|80.93|80.53|80.96|80.56|80.96|80.56|80.93|80.53|3
1732703720000|2024-11-27 10:35:20|80.97|80.57|80.94|80.54|80.98|80.58|80.93|80.53|9
1732703730000|2024-11-27 10:35:30|80.95|80.55|80.91|80.51|80.95|80.55|80.91|80.51|11
1732703740000|2024-11-27 10:35:40|80.9|80.5|80.9|80.5|80.91|80.51|80.9|80.5|3
1732703750000|2024-11-27 10:35:50|80.91|80.51|80.95|80.55|80.96|80.56|80.91|80.51|13
1732703760000|2024-11-27 10:36:00|80.94|80.54|80.92|80.52|80.94|80.54|80.9|80.5|8
1732703770000|2024-11-27 10:36:10|80.91|80.51|80.98|80.58|80.98|80.58|80.9|80.5|8
1732703780000|2024-11-27 10:36:20|80.97|80.57|80.99|80.59|80.99|80.59|80.97|80.57|3
1732703790000|2024-11-27 10:36:30|80.98|80.58|80.97|80.57|80.98|80.58|80.97|80.57|2
1732703800000|2024-11-27 10:36:40|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732703820000|2024-11-27 10:37:00|80.96|80.56|80.95|80.55|80.97|80.57|80.95|80.55|8
1732703830000|2024-11-27 10:37:10|80.96|80.56|80.94|80.54|80.96|80.56|80.89|80.49|11
1732703840000|2024-11-27 10:37:20|80.93|80.53|80.95|80.55|80.95|80.55|80.92|80.52|9
1732703850000|2024-11-27 10:37:30|80.94|80.54|80.92|80.52|80.94|80.54|80.92|80.52|2
1732703860000|2024-11-27 10:37:40|80.93|80.53|80.97|80.57|80.97|80.57|80.93|80.53|6
1732703870000|2024-11-27 10:37:50|80.96|80.56|80.96|80.56|80.96|80.56|80.95|80.55|5
1732703880000|2024-11-27 10:38:00|80.97|80.57|80.97|80.57|80.97|80.57|80.96|80.56|3
1732703900000|2024-11-27 10:38:20|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732703910000|2024-11-27 10:38:30|80.99|80.59|81.04|80.64|81.04|80.64|80.98|80.58|4
1732703920000|2024-11-27 10:38:40|81.05|80.65|81.03|80.63|81.06|80.66|81.03|80.63|10
1732703930000|2024-11-27 10:38:50|81.04|80.64|81.03|80.63|81.06|80.66|81.03|80.63|11
1732703940000|2024-11-27 10:39:00|81.04|80.64|81.05|80.65|81.06|80.66|81.03|80.63|12
1732703950000|2024-11-27 10:39:10|81.06|80.66|81.08|80.68|81.1|80.7|81.05|80.65|9
1732703960000|2024-11-27 10:39:20|81.09|80.69|81.11|80.71|81.11|80.71|81.09|80.69|4
1732703970000|2024-11-27 10:39:30|81.12|80.72|81.18|80.78|81.18|80.78|81.12|80.72|8
1732703980000|2024-11-27 10:39:40|81.19|80.79|81.18|80.78|81.2|80.8|81.18|80.78|4
1732703990000|2024-11-27 10:39:50|81.17|80.77|81.22|80.82|81.22|80.82|81.17|80.77|6
1732704000000|2024-11-27 10:40:00|81.21|80.81|81.23|80.83|81.24|80.84|81.17|80.77|11
1732704010000|2024-11-27 10:40:10|81.22|80.82|81.3|80.9|81.3|80.9|81.22|80.82|7
1732704020000|2024-11-27 10:40:20|81.32|80.92|81.31|80.91|81.33|80.93|81.28|80.88|8
1732704030000|2024-11-27 10:40:30|81.32|80.92|81.38|80.98|81.38|80.98|81.32|80.92|5
1732704040000|2024-11-27 10:40:40|81.39|80.99|81.39|80.99|81.39|80.99|81.39|80.99|1
1732704050000|2024-11-27 10:40:50|81.4|81|81.4|81|81.4|81|81.4|81|1
1732704060000|2024-11-27 10:41:00|81.39|80.99|81.45|81.05|81.45|81.05|81.39|80.99|5
1732704070000|2024-11-27 10:41:10|81.46|81.06|81.49|81.09|81.49|81.09|81.45|81.05|6
1732704080000|2024-11-27 10:41:20|81.48|81.08|81.5|81.1|81.5|81.1|81.44|81.04|12
1732704090000|2024-11-27 10:41:30|81.49|81.09|81.57|81.17|81.57|81.17|81.49|81.09|8
1732704100000|2024-11-27 10:41:40|81.58|81.18|81.59|81.19|81.62|81.22|81.58|81.18|9
1732704110000|2024-11-27 10:41:50|81.61|81.21|81.66|81.26|81.67|81.27|81.61|81.21|8
1732704120000|2024-11-27 10:42:00|81.67|81.27|81.74|81.34|81.74|81.34|81.67|81.27|7
1732704130000|2024-11-27 10:42:10|81.73|81.33|81.69|81.29|81.73|81.33|81.69|81.29|11
1732704140000|2024-11-27 10:42:20|81.68|81.28|81.65|81.25|81.68|81.28|81.65|81.25|7
1732704150000|2024-11-27 10:42:30|81.62|81.22|81.58|81.18|81.62|81.22|81.58|81.18|5
1732704160000|2024-11-27 10:42:40|81.59|81.19|81.59|81.19|81.59|81.19|81.57|81.17|7
1732704170000|2024-11-27 10:42:50|81.6|81.2|81.87|81.47|81.87|81.47|81.6|81.2|7
1732704180000|2024-11-27 10:43:00|81.91|81.51|81.83|81.43|81.91|81.51|81.8|81.4|17
1732704190000|2024-11-27 10:43:10|81.82|81.42|81.86|81.46|81.87|81.47|81.82|81.42|8
1732704200000|2024-11-27 10:43:20|81.84|81.44|81.78|81.38|81.84|81.44|81.78|81.38|6
1732704210000|2024-11-27 10:43:30|81.74|81.34|81.74|81.34|81.75|81.35|81.74|81.34|3
1732704220000|2024-11-27 10:43:40|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|2
1732704230000|2024-11-27 10:43:50|81.72|81.32|81.79|81.39|81.79|81.39|81.72|81.32|8
1732704240000|2024-11-27 10:44:00|81.78|81.38|81.75|81.35|81.78|81.38|81.75|81.35|5
1732704250000|2024-11-27 10:44:10|81.74|81.34|81.67|81.27|81.74|81.34|81.67|81.27|8
1732704260000|2024-11-27 10:44:20|81.68|81.28|81.73|81.33|81.73|81.33|81.68|81.28|4
1732704270000|2024-11-27 10:44:30|81.75|81.35|81.78|81.38|81.78|81.38|81.74|81.34|10
1732704280000|2024-11-27 10:44:40|81.77|81.37|81.76|81.36|81.77|81.37|81.76|81.36|2
1732704290000|2024-11-27 10:44:50|81.78|81.38|81.8|81.4|81.8|81.4|81.77|81.37|4
1732704300000|2024-11-27 10:45:00|81.85|81.45|81.85|81.45|81.86|81.46|81.85|81.45|3
1732704310000|2024-11-27 10:45:10|81.86|81.46|81.89|81.49|81.89|81.49|81.86|81.46|11
1732704320000|2024-11-27 10:45:20|81.88|81.48|81.91|81.51|81.91|81.51|81.88|81.48|10
1732704330000|2024-11-27 10:45:30|81.93|81.53|81.94|81.54|81.97|81.57|81.93|81.53|10
1732704340000|2024-11-27 10:45:40|81.92|81.52|81.89|81.49|81.92|81.52|81.89|81.49|2
1732704350000|2024-11-27 10:45:50|81.88|81.48|81.9|81.5|81.9|81.5|81.87|81.47|15
1732704360000|2024-11-27 10:46:00|81.91|81.51|81.89|81.49|81.93|81.53|81.89|81.49|11
1732704370000|2024-11-27 10:46:10|81.87|81.47|81.8|81.4|81.88|81.48|81.8|81.4|8
1732704380000|2024-11-27 10:46:20|81.79|81.39|81.85|81.45|81.85|81.45|81.79|81.39|5
1732704390000|2024-11-27 10:46:30|81.86|81.46|81.85|81.45|81.88|81.48|81.84|81.44|9
1732704400000|2024-11-27 10:46:40|81.86|81.46|81.88|81.48|81.95|81.55|81.86|81.46|10
1732704410000|2024-11-27 10:46:50|81.87|81.47|81.85|81.45|81.87|81.47|81.85|81.45|10
1732704420000|2024-11-27 10:47:00|81.86|81.46|81.81|81.41|81.88|81.48|81.8|81.4|14
1732704430000|2024-11-27 10:47:10|81.79|81.39|81.76|81.36|81.79|81.39|81.75|81.35|7
1732704440000|2024-11-27 10:47:20|81.74|81.34|81.76|81.36|81.79|81.39|81.72|81.32|15
1732704450000|2024-11-27 10:47:30|81.77|81.37|81.74|81.34|81.77|81.37|81.74|81.34|5
1732704460000|2024-11-27 10:47:40|81.77|81.37|81.73|81.33|81.81|81.41|81.72|81.32|11
1732704470000|2024-11-27 10:47:50|81.72|81.32|81.68|81.28|81.72|81.32|81.67|81.27|5
1732704480000|2024-11-27 10:48:00|81.67|81.27|81.76|81.36|81.76|81.36|81.67|81.27|9
1732704490000|2024-11-27 10:48:10|81.75|81.35|81.69|81.29|81.75|81.35|81.64|81.24|14
1732704500000|2024-11-27 10:48:20|81.68|81.28|81.73|81.33|81.74|81.34|81.68|81.28|14
1732704510000|2024-11-27 10:48:30|81.72|81.32|81.73|81.33|81.73|81.33|81.69|81.29|7
1732704520000|2024-11-27 10:48:40|81.72|81.32|81.74|81.34|81.74|81.34|81.69|81.29|5
1732704530000|2024-11-27 10:48:50|81.73|81.33|81.74|81.34|81.74|81.34|81.72|81.32|5
1732704540000|2024-11-27 10:49:00|81.75|81.35|81.78|81.38|81.78|81.38|81.75|81.35|6
1732704550000|2024-11-27 10:49:10|81.77|81.37|81.64|81.24|81.77|81.37|81.64|81.24|7
1732704560000|2024-11-27 10:49:20|81.61|81.21|81.57|81.17|81.61|81.21|81.56|81.16|5
1732704570000|2024-11-27 10:49:30|81.52|81.12|81.49|81.09|81.52|81.12|81.49|81.09|4
1732704580000|2024-11-27 10:49:40|81.5|81.1|81.54|81.14|81.54|81.14|81.5|81.1|7
1732704590000|2024-11-27 10:49:50|81.55|81.15|81.58|81.18|81.6|81.2|81.54|81.14|12
1732704600000|2024-11-27 10:50:00|81.64|81.24|81.58|81.18|81.65|81.25|81.58|81.18|16
1732704610000|2024-11-27 10:50:10|81.56|81.16|81.56|81.16|81.59|81.19|81.54|81.14|10
1732704620000|2024-11-27 10:50:20|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|8
1732704630000|2024-11-27 10:50:30|81.57|81.17|81.55|81.15|81.57|81.17|81.55|81.15|5
1732704640000|2024-11-27 10:50:40|81.54|81.14|81.48|81.08|81.54|81.14|81.47|81.07|6
1732704650000|2024-11-27 10:50:50|81.46|81.06|81.44|81.04|81.46|81.06|81.39|80.99|12
1732704660000|2024-11-27 10:51:00|81.42|81.02|81.32|80.92|81.44|81.04|81.32|80.92|12
1732704670000|2024-11-27 10:51:10|81.31|80.91|81.17|80.77|81.31|80.91|81.17|80.77|18
1732704680000|2024-11-27 10:51:20|81.18|80.78|81.19|80.79|81.26|80.86|81.18|80.78|14
1732704690000|2024-11-27 10:51:30|81.22|80.82|81.29|80.89|81.31|80.91|81.22|80.82|15
1732704700000|2024-11-27 10:51:40|81.28|80.88|81.27|80.87|81.28|80.88|81.26|80.86|11
1732704710000|2024-11-27 10:51:50|81.28|80.88|81.18|80.78|81.28|80.88|81.18|80.78|13
1732704720000|2024-11-27 10:52:00|81.19|80.79|81.28|80.88|81.28|80.88|81.18|80.78|15
1732704730000|2024-11-27 10:52:10|81.27|80.87|81.32|80.92|81.34|80.94|81.27|80.87|13
1732704740000|2024-11-27 10:52:20|81.3|80.9|81.33|80.93|81.35|80.95|81.3|80.9|10
1732704750000|2024-11-27 10:52:30|81.34|80.94|81.34|80.94|81.36|80.96|81.33|80.93|9
1732704760000|2024-11-27 10:52:40|81.35|80.95|81.28|80.88|81.37|80.97|81.27|80.87|14
1732704770000|2024-11-27 10:52:50|81.29|80.89|81.31|80.91|81.33|80.93|81.29|80.89|11
1732704780000|2024-11-27 10:53:00|81.32|80.92|81.36|80.96|81.36|80.96|81.32|80.92|6
1732704790000|2024-11-27 10:53:10|81.37|80.97|81.37|80.97|81.37|80.97|81.36|80.96|5
1732704800000|2024-11-27 10:53:20|81.36|80.96|81.37|80.97|81.38|80.98|81.36|80.96|4
1732704810000|2024-11-27 10:53:30|81.36|80.96|81.36|80.96|81.36|80.96|81.36|80.96|1
1732704820000|2024-11-27 10:53:40|81.35|80.95|81.34|80.94|81.36|80.96|81.34|80.94|4
1732704830000|2024-11-27 10:53:50|81.32|80.92|81.27|80.87|81.32|80.92|81.27|80.87|9
1732704840000|2024-11-27 10:54:00|81.28|80.88|81.26|80.86|81.28|80.88|81.2|80.8|14
1732704850000|2024-11-27 10:54:10|81.27|80.87|81.34|80.94|81.34|80.94|81.26|80.86|8
1732704860000|2024-11-27 10:54:20|81.33|80.93|81.37|80.97|81.37|80.97|81.33|80.93|8
1732704870000|2024-11-27 10:54:30|81.39|80.99|81.35|80.95|81.39|80.99|81.35|80.95|6
1732704880000|2024-11-27 10:54:40|81.36|80.96|81.28|80.88|81.36|80.96|81.27|80.87|6
1732704890000|2024-11-27 10:54:50|81.27|80.87|81.26|80.86|81.28|80.88|81.26|80.86|9
1732704900000|2024-11-27 10:55:00|81.25|80.85|81.26|80.86|81.27|80.87|81.2|80.8|15
1732704910000|2024-11-27 10:55:10|81.25|80.85|81.33|80.93|81.33|80.93|81.25|80.85|7
1732704920000|2024-11-27 10:55:20|81.34|80.94|81.42|81.02|81.44|81.04|81.34|80.94|10
1732704930000|2024-11-27 10:55:30|81.4|81|81.32|80.92|81.4|81|81.29|80.89|11
1732704940000|2024-11-27 10:55:40|81.33|80.93|81.36|80.96|81.38|80.98|81.33|80.93|12
1732704950000|2024-11-27 10:55:50|81.34|80.94|81.29|80.89|81.35|80.95|81.29|80.89|5
1732704960000|2024-11-27 10:56:00|81.28|80.88|81.22|80.82|81.28|80.88|81.21|80.81|9
1732704970000|2024-11-27 10:56:10|81.23|80.83|81.36|80.96|81.36|80.96|81.23|80.83|10
1732704980000|2024-11-27 10:56:20|81.37|80.97|81.35|80.95|81.37|80.97|81.35|80.95|3
1732704990000|2024-11-27 10:56:30|81.36|80.96|81.43|81.03|81.44|81.04|81.36|80.96|7
1732705000000|2024-11-27 10:56:40|81.42|81.02|81.43|81.03|81.43|81.03|81.4|81|6
1732705010000|2024-11-27 10:56:50|81.44|81.04|81.56|81.16|81.56|81.16|81.44|81.04|7
1732705020000|2024-11-27 10:57:00|81.55|81.15|81.55|81.15|81.58|81.18|81.5|81.1|14
1732705030000|2024-11-27 10:57:10|81.54|81.14|81.49|81.09|81.54|81.14|81.49|81.09|7
1732705040000|2024-11-27 10:57:20|81.48|81.08|81.44|81.04|81.48|81.08|81.44|81.04|10
1732705050000|2024-11-27 10:57:30|81.45|81.05|81.41|81.01|81.47|81.07|81.4|81|12
1732705060000|2024-11-27 10:57:40|81.42|81.02|81.4|81|81.43|81.03|81.38|80.98|10
1732705070000|2024-11-27 10:57:50|81.41|81.01|81.43|81.03|81.43|81.03|81.38|80.98|11
1732705080000|2024-11-27 10:58:00|81.45|81.05|81.37|80.97|81.45|81.05|81.36|80.96|10
1732705090000|2024-11-27 10:58:10|81.38|80.98|81.38|80.98|81.38|80.98|81.37|80.97|9
1732705100000|2024-11-27 10:58:20|81.37|80.97|81.3|80.9|81.38|80.98|81.3|80.9|7
1732705110000|2024-11-27 10:58:30|81.28|80.88|81.25|80.85|81.28|80.88|81.22|80.82|10
1732705120000|2024-11-27 10:58:40|81.26|80.86|81.35|80.95|81.35|80.95|81.25|80.85|12
1732705130000|2024-11-27 10:58:50|81.36|80.96|81.39|80.99|81.39|80.99|81.36|80.96|4
1732705140000|2024-11-27 10:59:00|81.36|80.96|81.36|80.96|81.37|80.97|81.36|80.96|5
1732705160000|2024-11-27 10:59:20|81.37|80.97|81.4|81|81.4|81|81.37|80.97|2
1732705170000|2024-11-27 10:59:30|81.43|81.03|81.4|81|81.43|81.03|81.4|81|8
1732705180000|2024-11-27 10:59:40|81.41|81.01|81.4|81|81.41|81.01|81.4|81|4
1732705190000|2024-11-27 10:59:50|81.38|80.98|81.37|80.97|81.39|80.99|81.36|80.96|5
1732705200000|2024-11-27 11:00:00|81.38|80.98|81.34|80.94|81.38|80.98|81.3|80.9|8
1732705210000|2024-11-27 11:00:10|81.35|80.95|81.39|80.99|81.41|81.01|81.35|80.95|8
1732705220000|2024-11-27 11:00:20|81.4|81|81.38|80.98|81.43|81.03|81.36|80.96|9
1732705230000|2024-11-27 11:00:30|81.39|80.99|81.36|80.96|81.39|80.99|81.33|80.93|9
1732705240000|2024-11-27 11:00:40|81.34|80.94|81.3|80.9|81.34|80.94|81.27|80.87|17
1732705250000|2024-11-27 11:00:50|81.29|80.89|81.19|80.79|81.29|80.89|81.19|80.79|8
1732705260000|2024-11-27 11:01:00|81.2|80.8|81.3|80.9|81.3|80.9|81.2|80.8|19
1732705270000|2024-11-27 11:01:10|81.31|80.91|81.33|80.93|81.33|80.93|81.29|80.89|9
1732705280000|2024-11-27 11:01:20|81.38|80.98|81.46|81.06|81.46|81.06|81.38|80.98|3
1732705290000|2024-11-27 11:01:30|81.45|81.05|81.45|81.05|81.45|81.05|81.45|81.05|1
1732705300000|2024-11-27 11:01:40|81.46|81.06|81.47|81.07|81.47|81.07|81.44|81.04|7
1732705310000|2024-11-27 11:01:50|81.48|81.08|81.57|81.17|81.57|81.17|81.48|81.08|11
1732705320000|2024-11-27 11:02:00|81.56|81.16|81.54|81.14|81.56|81.16|81.52|81.12|13
1732705330000|2024-11-27 11:02:10|81.52|81.12|81.53|81.13|81.55|81.15|81.49|81.09|12
1732705340000|2024-11-27 11:02:20|81.52|81.12|81.3|80.9|81.54|81.14|81.3|80.9|18
1732705350000|2024-11-27 11:02:30|81.31|80.91|81.28|80.88|81.35|80.95|81.27|80.87|7
1732705360000|2024-11-27 11:02:40|81.27|80.87|81.38|80.98|81.39|80.99|81.27|80.87|12
1732705370000|2024-11-27 11:02:50|81.37|80.97|81.32|80.92|81.38|80.98|81.31|80.91|14
1732705380000|2024-11-27 11:03:00|81.31|80.91|81.29|80.89|81.33|80.93|81.29|80.89|13
1732705390000|2024-11-27 11:03:10|81.3|80.9|81.17|80.77|81.3|80.9|81.17|80.77|9
1732705400000|2024-11-27 11:03:20|81.16|80.76|81.14|80.74|81.16|80.76|81.11|80.71|9
1732705410000|2024-11-27 11:03:30|81.15|80.75|81.15|80.75|81.15|80.75|81.12|80.72|11
1732705420000|2024-11-27 11:03:40|81.14|80.74|81.19|80.79|81.19|80.79|81.14|80.74|5
1732705430000|2024-11-27 11:03:50|81.17|80.77|81.16|80.76|81.17|80.77|81.16|80.76|2
1732705440000|2024-11-27 11:04:00|81.17|80.77|81.14|80.74|81.19|80.79|81.13|80.73|15
1732705450000|2024-11-27 11:04:10|81.13|80.73|81.13|80.73|81.14|80.74|81.13|80.73|3
1732705460000|2024-11-27 11:04:20|81.1|80.7|81.1|80.7|81.1|80.7|81.1|80.7|1
1732705470000|2024-11-27 11:04:30|81.09|80.69|81.07|80.67|81.09|80.69|81.06|80.66|5
1732705480000|2024-11-27 11:04:40|81.06|80.66|81.03|80.63|81.06|80.66|81.03|80.63|4
1732705490000|2024-11-27 11:04:50|81.02|80.62|80.98|80.58|81.02|80.62|80.98|80.58|4
1732705500000|2024-11-27 11:05:00|80.97|80.57|81.04|80.64|81.05|80.65|80.97|80.57|12
1732705510000|2024-11-27 11:05:10|81.03|80.63|81.08|80.68|81.09|80.69|81.03|80.63|10
1732705520000|2024-11-27 11:05:20|81.09|80.69|81.06|80.66|81.09|80.69|81.06|80.66|4
1732705530000|2024-11-27 11:05:30|81.05|80.65|81.06|80.66|81.07|80.67|81.05|80.65|4
1732705540000|2024-11-27 11:05:40|81.05|80.65|81.06|80.66|81.09|80.69|81.05|80.65|8
1732705550000|2024-11-27 11:05:50|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|2
1732705560000|2024-11-27 11:06:00|81.07|80.67|81.07|80.67|81.08|80.68|81.06|80.66|5
1732705570000|2024-11-27 11:06:10|81.08|80.68|81.13|80.73|81.18|80.78|81.08|80.68|12
1732705580000|2024-11-27 11:06:20|81.12|80.72|81.12|80.72|81.15|80.75|81.12|80.72|7
1732705590000|2024-11-27 11:06:30|81.13|80.73|81.08|80.68|81.13|80.73|81.08|80.68|6
1732705600000|2024-11-27 11:06:40|81.09|80.69|81.08|80.68|81.1|80.7|81.08|80.68|6
1732705610000|2024-11-27 11:06:50|81.09|80.69|81.01|80.61|81.09|80.69|81.01|80.61|10
1732705620000|2024-11-27 11:07:00|81|80.6|80.89|80.49|81|80.6|80.89|80.49|14
1732705630000|2024-11-27 11:07:10|80.88|80.48|80.88|80.48|80.89|80.49|80.87|80.47|6
1732705640000|2024-11-27 11:07:20|80.86|80.46|80.85|80.45|80.88|80.48|80.81|80.41|12
1732705650000|2024-11-27 11:07:30|80.83|80.43|80.84|80.44|80.87|80.47|80.83|80.43|11
1732705660000|2024-11-27 11:07:40|80.85|80.45|80.81|80.41|80.85|80.45|80.81|80.41|8
1732705670000|2024-11-27 11:07:50|80.82|80.42|80.93|80.53|80.93|80.53|80.81|80.41|11
1732705680000|2024-11-27 11:08:00|80.89|80.49|80.99|80.59|81|80.6|80.89|80.49|11
1732705690000|2024-11-27 11:08:10|81|80.6|81.05|80.65|81.05|80.65|81|80.6|4
1732705700000|2024-11-27 11:08:20|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|2
1732705710000|2024-11-27 11:08:30|81|80.6|81.03|80.63|81.03|80.63|81|80.6|7
1732705720000|2024-11-27 11:08:40|81.04|80.64|81.01|80.61|81.04|80.64|81|80.6|9
1732705730000|2024-11-27 11:08:50|81.03|80.63|81.03|80.63|81.03|80.63|81.01|80.61|5
1732705740000|2024-11-27 11:09:00|81.04|80.64|81.06|80.66|81.07|80.67|81.04|80.64|5
1732705750000|2024-11-27 11:09:10|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|2
1732705760000|2024-11-27 11:09:20|81.07|80.67|81.11|80.71|81.15|80.75|81.06|80.66|16
1732705770000|2024-11-27 11:09:30|81.1|80.7|81.1|80.7|81.1|80.7|81.1|80.7|1
1732705780000|2024-11-27 11:09:40|81.09|80.69|81.09|80.69|81.09|80.69|81.09|80.69|1
1732705790000|2024-11-27 11:09:50|81.08|80.68|81.09|80.69|81.09|80.69|81.07|80.67|4
1732705800000|2024-11-27 11:10:00|81.08|80.68|81.07|80.67|81.08|80.68|81.07|80.67|4
1732705810000|2024-11-27 11:10:10|81.12|80.72|81.09|80.69|81.15|80.75|81.09|80.69|5
1732705820000|2024-11-27 11:10:20|81.08|80.68|81.02|80.62|81.08|80.68|80.99|80.59|7
1732705830000|2024-11-27 11:10:30|81.01|80.61|81|80.6|81.01|80.61|80.99|80.59|4
1732705840000|2024-11-27 11:10:40|81.01|80.61|81.05|80.65|81.05|80.65|81.01|80.61|5
1732705850000|2024-11-27 11:10:50|81.04|80.64|81.04|80.64|81.04|80.64|81.02|80.62|4
1732705860000|2024-11-27 11:11:00|81.05|80.65|81.17|80.77|81.17|80.77|81.05|80.65|6
1732705870000|2024-11-27 11:11:10|81.16|80.76|81.07|80.67|81.16|80.76|81.07|80.67|5
1732705880000|2024-11-27 11:11:20|81.06|80.66|81.04|80.64|81.07|80.67|81.01|80.61|12
1732705890000|2024-11-27 11:11:30|81.05|80.65|81.07|80.67|81.07|80.67|81.05|80.65|4
1732705900000|2024-11-27 11:11:40|81.06|80.66|81.05|80.65|81.06|80.66|81.05|80.65|2
1732705910000|2024-11-27 11:11:50|81.06|80.66|81.05|80.65|81.06|80.66|81.05|80.65|2
1732705920000|2024-11-27 11:12:00|81.07|80.67|81.08|80.68|81.11|80.71|81.07|80.67|8
1732705930000|2024-11-27 11:12:10|81.09|80.69|81.13|80.73|81.13|80.73|81.09|80.69|5
1732705940000|2024-11-27 11:12:20|81.09|80.69|81.08|80.68|81.1|80.7|81.08|80.68|6
1732705950000|2024-11-27 11:12:30|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|4
1732705960000|2024-11-27 11:12:40|80.99|80.59|81.05|80.65|81.05|80.65|80.99|80.59|8
1732705970000|2024-11-27 11:12:50|81.04|80.64|81.07|80.67|81.08|80.68|81.01|80.61|11
1732705980000|2024-11-27 11:13:00|81.06|80.66|81.07|80.67|81.08|80.68|81.06|80.66|6
1732705990000|2024-11-27 11:13:10|81.08|80.68|81.06|80.66|81.08|80.68|81.06|80.66|3
1732706000000|2024-11-27 11:13:20|81.03|80.63|81.02|80.62|81.08|80.68|81.01|80.61|11
1732706010000|2024-11-27 11:13:30|81.03|80.63|81.15|80.75|81.15|80.75|81.03|80.63|10
1732706020000|2024-11-27 11:13:40|81.16|80.76|81.15|80.75|81.16|80.76|81.14|80.74|4
1732706030000|2024-11-27 11:13:50|81.14|80.74|81.11|80.71|81.14|80.74|81.09|80.69|10
1732706040000|2024-11-27 11:14:00|81.1|80.7|81.17|80.77|81.18|80.78|81.1|80.7|8
1732706050000|2024-11-27 11:14:10|81.18|80.78|81.3|80.9|81.3|80.9|81.18|80.78|8
1732706060000|2024-11-27 11:14:20|81.29|80.89|81.18|80.78|81.29|80.89|81.15|80.75|12
1732706070000|2024-11-27 11:14:30|81.19|80.79|81.2|80.8|81.21|80.81|81.19|80.79|3
1732706080000|2024-11-27 11:14:40|81.19|80.79|81.22|80.82|81.23|80.83|81.18|80.78|6
1732706090000|2024-11-27 11:14:50|81.26|80.86|81.26|80.86|81.28|80.88|81.26|80.86|7
1732706170000|2024-11-27 11:16:10|80.99|80.59|80.92|80.52|80.99|80.59|80.87|80.47|6
1732706180000|2024-11-27 11:16:20|80.93|80.53|80.83|80.43|80.93|80.53|80.83|80.43|8
1732706190000|2024-11-27 11:16:30|80.81|80.41|80.8|80.4|80.84|80.44|80.78|80.38|10
1732706200000|2024-11-27 11:16:40|80.81|80.41|80.82|80.42|80.85|80.45|80.81|80.41|9
1732706210000|2024-11-27 11:16:50|80.83|80.43|80.79|80.39|80.83|80.43|80.79|80.39|4
1732706220000|2024-11-27 11:17:00|80.78|80.38|80.77|80.37|80.8|80.4|80.76|80.36|17
1732706230000|2024-11-27 11:17:10|80.78|80.38|80.69|80.29|80.8|80.4|80.69|80.29|13
1732706240000|2024-11-27 11:17:20|80.7|80.3|80.78|80.38|80.8|80.4|80.7|80.3|9
1732706250000|2024-11-27 11:17:30|80.76|80.36|80.85|80.45|80.85|80.45|80.76|80.36|11
1732706260000|2024-11-27 11:17:40|80.86|80.46|80.86|80.46|80.87|80.47|80.85|80.45|4
1732706270000|2024-11-27 11:17:50|80.87|80.47|80.87|80.47|80.88|80.48|80.86|80.46|5
1732706280000|2024-11-27 11:18:00|80.88|80.48|80.79|80.39|80.88|80.48|80.79|80.39|9
1732706290000|2024-11-27 11:18:10|80.78|80.38|80.86|80.46|80.86|80.46|80.78|80.38|11
1732706300000|2024-11-27 11:18:20|80.84|80.44|80.79|80.39|80.86|80.46|80.79|80.39|8
1732706310000|2024-11-27 11:18:30|80.8|80.4|80.86|80.46|80.86|80.46|80.8|80.4|9
1732706320000|2024-11-27 11:18:40|80.87|80.47|80.88|80.48|80.88|80.48|80.83|80.43|10
1732706330000|2024-11-27 11:18:50|80.89|80.49|80.88|80.48|80.89|80.49|80.88|80.48|4
1732706340000|2024-11-27 11:19:00|80.89|80.49|80.9|80.5|80.96|80.56|80.89|80.49|12
1732706350000|2024-11-27 11:19:10|80.91|80.51|80.97|80.57|80.97|80.57|80.91|80.51|12
1732706360000|2024-11-27 11:19:20|80.98|80.58|81.03|80.63|81.03|80.63|80.98|80.58|6
1732706370000|2024-11-27 11:19:30|81|80.6|80.97|80.57|81|80.6|80.97|80.57|5
1732706380000|2024-11-27 11:19:40|80.96|80.56|80.96|80.56|80.97|80.57|80.92|80.52|10
1732706390000|2024-11-27 11:19:50|80.95|80.55|80.97|80.57|80.97|80.57|80.9|80.5|15
1732706400000|2024-11-27 11:20:00|80.98|80.58|80.98|80.58|80.98|80.58|80.97|80.57|11
1732706410000|2024-11-27 11:20:10|80.99|80.59|80.92|80.52|81|80.6|80.92|80.52|19
1732706420000|2024-11-27 11:20:20|80.93|80.53|80.97|80.57|80.98|80.58|80.92|80.52|11
1732706430000|2024-11-27 11:20:30|80.94|80.54|81.15|80.75|81.17|80.77|80.94|80.54|15
1732706440000|2024-11-27 11:20:40|81.16|80.76|81.15|80.75|81.19|80.79|81.12|80.72|13
1732706450000|2024-11-27 11:20:50|81.13|80.73|81.17|80.77|81.18|80.78|81.12|80.72|7
1732706460000|2024-11-27 11:21:00|81.16|80.76|81.1|80.7|81.18|80.78|81.1|80.7|10
1732706470000|2024-11-27 11:21:10|81.08|80.68|81.06|80.66|81.08|80.68|81.06|80.66|11
1732706480000|2024-11-27 11:21:20|81.07|80.67|81.1|80.7|81.11|80.71|81.07|80.67|8
1732706490000|2024-11-27 11:21:30|81.11|80.71|81.13|80.73|81.16|80.76|81.11|80.71|11
1732706500000|2024-11-27 11:21:40|81.11|80.71|81.11|80.71|81.14|80.74|81.11|80.71|12
1732706510000|2024-11-27 11:21:50|81.1|80.7|81.08|80.68|81.1|80.7|81.08|80.68|3
1732706520000|2024-11-27 11:22:00|81.07|80.67|81.11|80.71|81.13|80.73|81.05|80.65|11
1732706530000|2024-11-27 11:22:10|81.12|80.72|81.09|80.69|81.16|80.76|81.09|80.69|13
1732706540000|2024-11-27 11:22:20|81.07|80.67|80.97|80.57|81.07|80.67|80.97|80.57|9
1732706550000|2024-11-27 11:22:30|80.98|80.58|80.97|80.57|80.98|80.58|80.96|80.56|6
1732706560000|2024-11-27 11:22:40|80.98|80.58|80.97|80.57|80.99|80.59|80.96|80.56|6
1732706570000|2024-11-27 11:22:50|80.96|80.56|80.96|80.56|80.97|80.57|80.96|80.56|3
1732706580000|2024-11-27 11:23:00|80.97|80.57|81.02|80.62|81.03|80.63|80.96|80.56|10
1732706590000|2024-11-27 11:23:10|81|80.6|80.96|80.56|81|80.6|80.96|80.56|4
1732706600000|2024-11-27 11:23:20|80.97|80.57|80.89|80.49|80.98|80.58|80.89|80.49|6
1732706610000|2024-11-27 11:23:30|80.87|80.47|80.9|80.5|80.91|80.51|80.85|80.45|10
1732706620000|2024-11-27 11:23:40|80.91|80.51|80.94|80.54|80.95|80.55|80.91|80.51|14
1732706630000|2024-11-27 11:23:50|80.95|80.55|80.91|80.51|80.95|80.55|80.9|80.5|11
1732706640000|2024-11-27 11:24:00|80.9|80.5|80.95|80.55|80.95|80.55|80.87|80.47|9
1732706650000|2024-11-27 11:24:10|80.96|80.56|80.91|80.51|80.96|80.56|80.91|80.51|6
1732706660000|2024-11-27 11:24:20|80.92|80.52|80.96|80.56|80.96|80.56|80.92|80.52|4
1732706670000|2024-11-27 11:24:30|80.97|80.57|81.07|80.67|81.07|80.67|80.96|80.56|9
1732706680000|2024-11-27 11:24:40|81.06|80.66|81.01|80.61|81.06|80.66|81.01|80.61|10
1732706690000|2024-11-27 11:24:50|81.02|80.62|81.03|80.63|81.03|80.63|81|80.6|12
1732706700000|2024-11-27 11:25:00|81.02|80.62|81.01|80.61|81.02|80.62|81|80.6|4
1732706710000|2024-11-27 11:25:10|81|80.6|80.99|80.59|81.02|80.62|80.97|80.57|9
1732706720000|2024-11-27 11:25:20|80.97|80.57|80.91|80.51|81|80.6|80.91|80.51|11
1732706730000|2024-11-27 11:25:30|80.92|80.52|80.9|80.5|80.93|80.53|80.89|80.49|9
1732706740000|2024-11-27 11:25:40|80.92|80.52|80.91|80.51|80.92|80.52|80.9|80.5|7
1732706750000|2024-11-27 11:25:50|80.92|80.52|80.91|80.51|80.92|80.52|80.89|80.49|7
1732706760000|2024-11-27 11:26:00|80.9|80.5|80.99|80.59|80.99|80.59|80.9|80.5|20
1732706770000|2024-11-27 11:26:10|81|80.6|81|80.6|81.01|80.61|80.96|80.56|17
1732706780000|2024-11-27 11:26:20|80.99|80.59|80.89|80.49|80.99|80.59|80.89|80.49|14
1732706790000|2024-11-27 11:26:30|80.92|80.52|80.92|80.52|80.96|80.56|80.91|80.51|10
1732706800000|2024-11-27 11:26:40|80.91|80.51|80.91|80.51|80.93|80.53|80.89|80.49|13
1732706810000|2024-11-27 11:26:50|80.9|80.5|80.96|80.56|80.97|80.57|80.9|80.5|12
1732706820000|2024-11-27 11:27:00|80.95|80.55|80.98|80.58|80.98|80.58|80.95|80.55|8
1732706830000|2024-11-27 11:27:10|80.97|80.57|81|80.6|81|80.6|80.95|80.55|15
1732706840000|2024-11-27 11:27:20|81.01|80.61|81.01|80.61|81.07|80.67|81|80.6|11
1732706850000|2024-11-27 11:27:30|81.02|80.62|81.07|80.67|81.07|80.67|81.02|80.62|12
1732706860000|2024-11-27 11:27:40|81.08|80.68|81.19|80.79|81.19|80.79|81.08|80.68|14
1732706870000|2024-11-27 11:27:50|81.2|80.8|81.21|80.81|81.23|80.83|81.17|80.77|14
1732706880000|2024-11-27 11:28:00|81.22|80.82|81.2|80.8|81.25|80.85|81.2|80.8|7
1732706890000|2024-11-27 11:28:10|81.19|80.79|81.16|80.76|81.19|80.79|81.12|80.72|12
1732706900000|2024-11-27 11:28:20|81.12|80.72|81.13|80.73|81.15|80.75|81.1|80.7|16
1732706910000|2024-11-27 11:28:30|81.14|80.74|81.08|80.68|81.14|80.74|81.07|80.67|12
1732706920000|2024-11-27 11:28:40|81.09|80.69|81.08|80.68|81.1|80.7|81.08|80.68|12
1732706930000|2024-11-27 11:28:50|81.09|80.69|81.06|80.66|81.1|80.7|81.06|80.66|12
1732706940000|2024-11-27 11:29:00|81.05|80.65|81.11|80.71|81.12|80.72|81.04|80.64|13
1732706950000|2024-11-27 11:29:10|81.1|80.7|81.09|80.69|81.11|80.71|81.08|80.68|8
1732706960000|2024-11-27 11:29:20|81.1|80.7|81.15|80.75|81.15|80.75|81.09|80.69|8
1732706970000|2024-11-27 11:29:30|81.13|80.73|81.16|80.76|81.16|80.76|81.1|80.7|10
1732706980000|2024-11-27 11:29:40|81.15|80.75|81.12|80.72|81.16|80.76|81.1|80.7|12
1732706990000|2024-11-27 11:29:50|81.15|80.75|81.13|80.73|81.15|80.75|81.12|80.72|13
1732707000000|2024-11-27 11:30:00|81.11|80.71|81.11|80.71|81.11|80.71|81.07|80.67|9
1732707010000|2024-11-27 11:30:10|81.12|80.72|81.18|80.78|81.2|80.8|81.09|80.69|21
1732707020000|2024-11-27 11:30:20|81.19|80.79|81.25|80.85|81.28|80.88|81.18|80.78|18
1732707030000|2024-11-27 11:30:30|81.26|80.86|81.2|80.8|81.26|80.86|81.19|80.79|16
1732707040000|2024-11-27 11:30:40|81.19|80.79|81.18|80.78|81.19|80.79|81.16|80.76|10
1732707050000|2024-11-27 11:30:50|81.19|80.79|81.13|80.73|81.2|80.8|81.12|80.72|13
1732707060000|2024-11-27 11:31:00|81.14|80.74|81.09|80.69|81.15|80.75|81.09|80.69|18
1732707070000|2024-11-27 11:31:10|81.05|80.65|80.99|80.59|81.05|80.65|80.97|80.57|12
1732707080000|2024-11-27 11:31:20|80.98|80.58|81.04|80.64|81.04|80.64|80.98|80.58|18
1732707090000|2024-11-27 11:31:30|81.06|80.66|81.12|80.72|81.13|80.73|81.06|80.66|19
1732707100000|2024-11-27 11:31:40|81.11|80.71|81.2|80.8|81.2|80.8|81.11|80.71|17
1732707110000|2024-11-27 11:31:50|81.19|80.79|81.19|80.79|81.2|80.8|81.19|80.79|3
1732707120000|2024-11-27 11:32:00|81.18|80.78|81.15|80.75|81.18|80.78|81.08|80.68|13
1732707130000|2024-11-27 11:32:10|81.16|80.76|81.24|80.84|81.25|80.85|81.15|80.75|20
1732707140000|2024-11-27 11:32:20|81.25|80.85|81.28|80.88|81.28|80.88|81.24|80.84|11
1732707150000|2024-11-27 11:32:30|81.3|80.9|81.27|80.87|81.32|80.92|81.26|80.86|16
1732707160000|2024-11-27 11:32:40|81.26|80.86|81.26|80.86|81.28|80.88|81.24|80.84|17
1732707170000|2024-11-27 11:32:50|81.25|80.85|81.28|80.88|81.29|80.89|81.25|80.85|10
1732707180000|2024-11-27 11:33:00|81.29|80.89|81.38|80.98|81.38|80.98|81.29|80.89|17
1732707190000|2024-11-27 11:33:10|81.37|80.97|81.39|80.99|81.4|81|81.37|80.97|17
1732707200000|2024-11-27 11:33:20|81.4|81|81.4|81|81.47|81.07|81.39|80.99|18
1732707210000|2024-11-27 11:33:30|81.41|81.01|81.42|81.02|81.44|81.04|81.4|81|20
1732707220000|2024-11-27 11:33:40|81.43|81.03|81.4|81|81.43|81.03|81.39|80.99|10
1732707230000|2024-11-27 11:33:50|81.42|81.02|81.44|81.04|81.45|81.05|81.42|81.02|15
1732707240000|2024-11-27 11:34:00|81.42|81.02|81.4|81|81.42|81.02|81.36|80.96|13
1732707250000|2024-11-27 11:34:10|81.42|81.02|81.42|81.02|81.44|81.04|81.4|81|10
1732707260000|2024-11-27 11:34:20|81.41|81.01|81.42|81.02|81.44|81.04|81.39|80.99|14
1732707270000|2024-11-27 11:34:30|81.44|81.04|81.4|81|81.44|81.04|81.39|80.99|12
1732707280000|2024-11-27 11:34:40|81.41|81.01|81.45|81.05|81.46|81.06|81.4|81|9
1732707290000|2024-11-27 11:34:50|81.44|81.04|81.42|81.02|81.46|81.06|81.41|81.01|12
1732707300000|2024-11-27 11:35:00|81.43|81.03|81.34|80.94|81.43|81.03|81.34|80.94|9
1732707310000|2024-11-27 11:35:10|81.35|80.95|81.22|80.82|81.35|80.95|81.21|80.81|13
1732707320000|2024-11-27 11:35:20|81.19|80.79|81.18|80.78|81.19|80.79|81.14|80.74|10
1732707330000|2024-11-27 11:35:30|81.19|80.79|81.18|80.78|81.23|80.83|81.16|80.76|13
1732707340000|2024-11-27 11:35:40|81.19|80.79|81.15|80.75|81.23|80.83|81.15|80.75|13
1732707350000|2024-11-27 11:35:50|81.16|80.76|81.08|80.68|81.16|80.76|81.08|80.68|7
1732707360000|2024-11-27 11:36:00|81.1|80.7|81.11|80.71|81.17|80.77|81.08|80.68|13
1732707370000|2024-11-27 11:36:10|81.13|80.73|81.03|80.63|81.15|80.75|81.03|80.63|8
1732707380000|2024-11-27 11:36:20|81.02|80.62|81.02|80.62|81.04|80.64|80.97|80.57|10
1732707390000|2024-11-27 11:36:30|81|80.6|81.07|80.67|81.08|80.68|80.98|80.58|19
1732707400000|2024-11-27 11:36:40|81.09|80.69|81.11|80.71|81.14|80.74|81.09|80.69|10
1732707410000|2024-11-27 11:36:50|81.1|80.7|81.03|80.63|81.1|80.7|81.01|80.61|5
1732707420000|2024-11-27 11:37:00|81.02|80.62|81.01|80.61|81.02|80.62|80.97|80.57|14
1732707430000|2024-11-27 11:37:10|81.04|80.64|81.04|80.64|81.09|80.69|81.02|80.62|19
1732707440000|2024-11-27 11:37:20|81.05|80.65|81.07|80.67|81.07|80.67|81.03|80.63|12
1732707450000|2024-11-27 11:37:30|81.06|80.66|81.08|80.68|81.09|80.69|81.06|80.66|7
1732707460000|2024-11-27 11:37:40|81.07|80.67|81.12|80.72|81.12|80.72|81.07|80.67|4
1732707470000|2024-11-27 11:37:50|81.11|80.71|81.16|80.76|81.16|80.76|81.1|80.7|9
1732707480000|2024-11-27 11:38:00|81.13|80.73|81.2|80.8|81.2|80.8|81.13|80.73|10
1732707490000|2024-11-27 11:38:10|81.19|80.79|81.19|80.79|81.19|80.79|81.14|80.74|6
1732707500000|2024-11-27 11:38:20|81.2|80.8|81.15|80.75|81.26|80.86|81.15|80.75|16
1732707510000|2024-11-27 11:38:30|81.16|80.76|81.16|80.76|81.17|80.77|81.11|80.71|17
1732707520000|2024-11-27 11:38:40|81.15|80.75|81.13|80.73|81.15|80.75|81.1|80.7|13
1732707530000|2024-11-27 11:38:50|81.14|80.74|81.15|80.75|81.16|80.76|81.11|80.71|19
1732707540000|2024-11-27 11:39:00|81.16|80.76|81.22|80.82|81.25|80.85|81.15|80.75|19
1732707550000|2024-11-27 11:39:10|81.21|80.81|81.15|80.75|81.21|80.81|81.15|80.75|11
1732707560000|2024-11-27 11:39:20|81.16|80.76|81.16|80.76|81.18|80.78|81.11|80.71|12
1732707570000|2024-11-27 11:39:30|81.15|80.75|81.11|80.71|81.16|80.76|81.1|80.7|9
1732707580000|2024-11-27 11:39:40|81.13|80.73|81.21|80.81|81.22|80.82|81.13|80.73|14
1732707590000|2024-11-27 11:39:50|81.19|80.79|81.13|80.73|81.19|80.79|81.12|80.72|10
1732707600000|2024-11-27 11:40:00|81.12|80.72|81.13|80.73|81.14|80.74|81.07|80.67|12
1732707610000|2024-11-27 11:40:10|81.12|80.72|81.04|80.64|81.16|80.76|81.04|80.64|16
1732707620000|2024-11-27 11:40:20|81.02|80.62|81.08|80.68|81.08|80.68|81.01|80.61|12
1732707630000|2024-11-27 11:40:30|81.1|80.7|81.09|80.69|81.1|80.7|81.07|80.67|8
1732707640000|2024-11-27 11:40:40|81.1|80.7|81.17|80.77|81.17|80.77|81.1|80.7|13
1732707650000|2024-11-27 11:40:50|81.16|80.76|81.08|80.68|81.16|80.76|81.08|80.68|13
1732707660000|2024-11-27 11:41:00|81.09|80.69|81.17|80.77|81.17|80.77|81.08|80.68|13
1732707670000|2024-11-27 11:41:10|81.16|80.76|81.15|80.75|81.19|80.79|81.14|80.74|14
1732707680000|2024-11-27 11:41:20|81.18|80.78|81.2|80.8|81.2|80.8|81.18|80.78|2
1732707690000|2024-11-27 11:41:30|81.19|80.79|81.19|80.79|81.19|80.79|81.18|80.78|3
1732707700000|2024-11-27 11:41:40|81.18|80.78|81.17|80.77|81.18|80.78|81.15|80.75|5
1732707710000|2024-11-27 11:41:50|81.18|80.78|81.21|80.81|81.23|80.83|81.18|80.78|9
1732707720000|2024-11-27 11:42:00|81.22|80.82|81.22|80.82|81.23|80.83|81.22|80.82|3
1732707730000|2024-11-27 11:42:10|81.21|80.81|81.16|80.76|81.21|80.81|81.16|80.76|5
1732707740000|2024-11-27 11:42:20|81.15|80.75|81.07|80.67|81.15|80.75|81.06|80.66|9
1732707750000|2024-11-27 11:42:30|81.05|80.65|81.07|80.67|81.07|80.67|81.01|80.61|9
1732707760000|2024-11-27 11:42:40|81.08|80.68|81.1|80.7|81.11|80.71|81.07|80.67|9
1732707770000|2024-11-27 11:42:50|81.11|80.71|81.12|80.72|81.13|80.73|81.11|80.71|4
1732707780000|2024-11-27 11:43:00|81.11|80.71|81.1|80.7|81.11|80.71|81.1|80.7|2
1732707790000|2024-11-27 11:43:10|81.09|80.69|81.06|80.66|81.09|80.69|81.06|80.66|4
1732707800000|2024-11-27 11:43:20|81.05|80.65|81.08|80.68|81.08|80.68|81.05|80.65|4
1732707810000|2024-11-27 11:43:30|81.09|80.69|81.1|80.7|81.11|80.71|81.09|80.69|4
1732707820000|2024-11-27 11:43:40|81.09|80.69|81.06|80.66|81.09|80.69|81.06|80.66|3
1732707830000|2024-11-27 11:43:50|81.05|80.65|81.03|80.63|81.05|80.65|81.02|80.62|3
1732707840000|2024-11-27 11:44:00|81.04|80.64|81.1|80.7|81.1|80.7|81.03|80.63|11
1732707850000|2024-11-27 11:44:10|81.11|80.71|81.13|80.73|81.16|80.76|81.11|80.71|14
1732707860000|2024-11-27 11:44:20|81.12|80.72|81.1|80.7|81.15|80.75|81.07|80.67|14
1732707870000|2024-11-27 11:44:30|81.08|80.68|81.1|80.7|81.1|80.7|81.08|80.68|9
1732707880000|2024-11-27 11:44:40|81.08|80.68|81.09|80.69|81.09|80.69|81.08|80.68|6
1732707890000|2024-11-27 11:44:50|81.08|80.68|81.13|80.73|81.13|80.73|81.08|80.68|16
1732707900000|2024-11-27 11:45:00|81.14|80.74|81.07|80.67|81.15|80.75|81.05|80.65|17
1732707910000|2024-11-27 11:45:10|81.06|80.66|81.02|80.62|81.06|80.66|80.99|80.59|8
1732707920000|2024-11-27 11:45:20|81.05|80.65|81.06|80.66|81.06|80.66|81.03|80.63|8
1732707930000|2024-11-27 11:45:30|81.07|80.67|81.12|80.72|81.13|80.73|81.06|80.66|15
1732707940000|2024-11-27 11:45:40|81.1|80.7|81.14|80.74|81.15|80.75|81.1|80.7|9
1732707950000|2024-11-27 11:45:50|81.15|80.75|81.15|80.75|81.17|80.77|81.15|80.75|6
1732707960000|2024-11-27 11:46:00|81.13|80.73|81.09|80.69|81.13|80.73|81.09|80.69|6
1732707970000|2024-11-27 11:46:10|81.1|80.7|81.05|80.65|81.13|80.73|81.05|80.65|11
1732707980000|2024-11-27 11:46:20|81|80.6|80.87|80.47|81.02|80.62|80.87|80.47|14
1732707990000|2024-11-27 11:46:30|80.86|80.46|80.85|80.45|80.86|80.46|80.85|80.45|2
1732708000000|2024-11-27 11:46:40|80.84|80.44|80.95|80.55|80.95|80.55|80.82|80.42|10
1732708010000|2024-11-27 11:46:50|80.94|80.54|80.92|80.52|80.95|80.55|80.91|80.51|11
1732708020000|2024-11-27 11:47:00|80.91|80.51|80.85|80.45|80.91|80.51|80.85|80.45|7
1732708040000|2024-11-27 11:47:20|80.84|80.44|80.87|80.47|80.88|80.48|80.84|80.44|5
1732708050000|2024-11-27 11:47:30|80.86|80.46|80.79|80.39|80.86|80.46|80.79|80.39|7
1732708060000|2024-11-27 11:47:40|80.77|80.37|80.77|80.37|80.78|80.38|80.75|80.35|9
1732708070000|2024-11-27 11:47:50|80.78|80.38|80.79|80.39|80.83|80.43|80.77|80.37|10
1732708080000|2024-11-27 11:48:00|80.78|80.38|80.85|80.45|80.85|80.45|80.78|80.38|5
1732708090000|2024-11-27 11:48:10|80.86|80.46|80.87|80.47|80.87|80.47|80.8|80.4|16
1732708100000|2024-11-27 11:48:20|80.86|80.46|80.87|80.47|80.88|80.48|80.85|80.45|8
1732708110000|2024-11-27 11:48:30|80.86|80.46|80.82|80.42|80.86|80.46|80.8|80.4|14
1732708120000|2024-11-27 11:48:40|80.84|80.44|80.91|80.51|80.93|80.53|80.84|80.44|12
1732708130000|2024-11-27 11:48:50|80.92|80.52|80.92|80.52|80.95|80.55|80.91|80.51|10
1732708140000|2024-11-27 11:49:00|80.93|80.53|80.9|80.5|80.93|80.53|80.89|80.49|9
1732708150000|2024-11-27 11:49:10|80.91|80.51|80.9|80.5|80.94|80.54|80.9|80.5|6
1732708160000|2024-11-27 11:49:20|80.91|80.51|80.96|80.56|80.97|80.57|80.91|80.51|11
1732708170000|2024-11-27 11:49:30|80.97|80.57|81.04|80.64|81.04|80.64|80.97|80.57|8
1732708180000|2024-11-27 11:49:40|81.05|80.65|81.05|80.65|81.05|80.65|81.04|80.64|3
1732708190000|2024-11-27 11:49:50|81.06|80.66|81.07|80.67|81.07|80.67|81.06|80.66|2
1732708200000|2024-11-27 11:50:00|81.08|80.68|81.13|80.73|81.13|80.73|81.08|80.68|9
1732708210000|2024-11-27 11:50:10|81.14|80.74|81.13|80.73|81.15|80.75|81.11|80.71|15
1732708220000|2024-11-27 11:50:20|81.12|80.72|81.15|80.75|81.15|80.75|81.06|80.66|15
1732708230000|2024-11-27 11:50:30|81.11|80.71|81.11|80.71|81.15|80.75|81.09|80.69|12
1732708240000|2024-11-27 11:50:40|81.12|80.72|81.1|80.7|81.14|80.74|81.1|80.7|5
1732708250000|2024-11-27 11:50:50|81.11|80.71|81.11|80.71|81.13|80.73|81.1|80.7|5
1732708260000|2024-11-27 11:51:00|81.1|80.7|81.08|80.68|81.1|80.7|81.07|80.67|6
1732708270000|2024-11-27 11:51:10|81.07|80.67|81.07|80.67|81.07|80.67|81.07|80.67|1
1732708280000|2024-11-27 11:51:20|81.05|80.65|80.99|80.59|81.05|80.65|80.99|80.59|6
1732708290000|2024-11-27 11:51:30|81|80.6|81.02|80.62|81.02|80.62|80.99|80.59|8
1732708300000|2024-11-27 11:51:40|81.05|80.65|81.01|80.61|81.06|80.66|81.01|80.61|5
1732708310000|2024-11-27 11:51:50|81|80.6|80.97|80.57|81|80.6|80.97|80.57|4
1732708320000|2024-11-27 11:52:00|80.98|80.58|80.96|80.56|80.98|80.58|80.96|80.56|5
1732708330000|2024-11-27 11:52:10|80.95|80.55|80.98|80.58|80.98|80.58|80.91|80.51|12
1732708340000|2024-11-27 11:52:20|80.97|80.57|81.05|80.65|81.05|80.65|80.97|80.57|10
1732708350000|2024-11-27 11:52:30|81.06|80.66|81.06|80.66|81.06|80.66|81.02|80.62|7
1732708360000|2024-11-27 11:52:40|81.02|80.62|81.02|80.62|81.02|80.62|81.02|80.62|1
1732708370000|2024-11-27 11:52:50|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|3
1732708380000|2024-11-27 11:53:00|81|80.6|81.04|80.64|81.05|80.65|81|80.6|13
1732708390000|2024-11-27 11:53:10|81.01|80.61|80.98|80.58|81.04|80.64|80.97|80.57|17
1732708400000|2024-11-27 11:53:20|80.99|80.59|80.97|80.57|80.99|80.59|80.97|80.57|3
1732708410000|2024-11-27 11:53:30|80.96|80.56|80.91|80.51|80.96|80.56|80.89|80.49|8
1732708420000|2024-11-27 11:53:40|80.95|80.55|80.96|80.56|80.97|80.57|80.95|80.55|6
1732708430000|2024-11-27 11:53:50|80.91|80.51|80.96|80.56|80.96|80.56|80.91|80.51|3
1732708440000|2024-11-27 11:54:00|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|4
1732708450000|2024-11-27 11:54:10|80.88|80.48|80.88|80.48|80.89|80.49|80.87|80.47|7
1732708470000|2024-11-27 11:54:30|80.89|80.49|80.95|80.55|80.95|80.55|80.89|80.49|4
1732708480000|2024-11-27 11:54:40|80.97|80.57|80.97|80.57|80.98|80.58|80.97|80.57|3
1732708490000|2024-11-27 11:54:50|80.98|80.58|81.05|80.65|81.05|80.65|80.98|80.58|4
1732708500000|2024-11-27 11:55:00|81.04|80.64|81|80.6|81.04|80.64|81|80.6|7
1732708510000|2024-11-27 11:55:10|81.03|80.63|81.01|80.61|81.04|80.64|81|80.6|7
1732708520000|2024-11-27 11:55:20|81|80.6|81.01|80.61|81.01|80.61|81|80.6|2
1732708530000|2024-11-27 11:55:30|81.03|80.63|81.08|80.68|81.08|80.68|81.03|80.63|10
1732708540000|2024-11-27 11:55:40|81.09|80.69|81.17|80.77|81.17|80.77|81.08|80.68|8
1732708550000|2024-11-27 11:55:50|81.18|80.78|81.18|80.78|81.18|80.78|81.18|80.78|1
1732708560000|2024-11-27 11:56:00|81.17|80.77|81.17|80.77|81.18|80.78|81.17|80.77|3
1732708570000|2024-11-27 11:56:10|81.18|80.78|81.18|80.78|81.19|80.79|81.17|80.77|4
1732708580000|2024-11-27 11:56:20|81.19|80.79|81.18|80.78|81.19|80.79|81.18|80.78|6
1732708590000|2024-11-27 11:56:30|81.19|80.79|81.05|80.65|81.19|80.79|81.04|80.64|12
1732708600000|2024-11-27 11:56:40|81.06|80.66|81.07|80.67|81.07|80.67|81.05|80.65|6
1732708610000|2024-11-27 11:56:50|81.09|80.69|81.1|80.7|81.1|80.7|81.09|80.69|2
1732708620000|2024-11-27 11:57:00|81.09|80.69|81.08|80.68|81.09|80.69|81.08|80.68|2
1732708630000|2024-11-27 11:57:10|81.07|80.67|81.16|80.76|81.16|80.76|81.07|80.67|5
1732708640000|2024-11-27 11:57:20|81.17|80.77|81.12|80.72|81.17|80.77|81.12|80.72|11
1732708650000|2024-11-27 11:57:30|81.11|80.71|81.07|80.67|81.11|80.71|81.06|80.66|8
1732708660000|2024-11-27 11:57:40|81.06|80.66|81|80.6|81.06|80.66|80.99|80.59|8
1732708670000|2024-11-27 11:57:50|80.99|80.59|80.99|80.59|80.99|80.59|80.99|80.59|1
1732708680000|2024-11-27 11:58:00|81|80.6|81.05|80.65|81.05|80.65|81|80.6|6
1732708690000|2024-11-27 11:58:10|81.06|80.66|81.06|80.66|81.06|80.66|81.05|80.65|3
1732708700000|2024-11-27 11:58:20|81.05|80.65|80.98|80.58|81.05|80.65|80.97|80.57|6
1732708720000|2024-11-27 11:58:40|80.99|80.59|81|80.6|81.01|80.61|80.99|80.59|6
1732708740000|2024-11-27 11:59:00|80.99|80.59|80.99|80.59|80.99|80.59|80.99|80.59|1
1732708750000|2024-11-27 11:59:10|80.97|80.57|80.99|80.59|80.99|80.59|80.97|80.57|3
1732708760000|2024-11-27 11:59:20|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|2
1732708770000|2024-11-27 11:59:30|81.01|80.61|81|80.6|81.01|80.61|81|80.6|2
1732708780000|2024-11-27 11:59:40|80.98|80.58|80.98|80.58|80.98|80.58|80.97|80.57|3
1732708790000|2024-11-27 11:59:50|80.99|80.59|81|80.6|81|80.6|80.99|80.59|2
1732708800000|2024-11-27 12:00:00|81.01|80.61|81.01|80.61|81.02|80.62|80.97|80.57|12
1732708810000|2024-11-27 12:00:10|81.03|80.63|80.99|80.59|81.05|80.65|80.98|80.58|7
1732708820000|2024-11-27 12:00:20|80.98|80.58|81|80.6|81|80.6|80.96|80.56|6
1732708830000|2024-11-27 12:00:30|81.01|80.61|81.02|80.62|81.05|80.65|81.01|80.61|10
1732708840000|2024-11-27 12:00:40|81.01|80.61|81|80.6|81.01|80.61|81|80.6|4
1732708850000|2024-11-27 12:00:50|80.99|80.59|80.9|80.5|81|80.6|80.9|80.5|8
1732708860000|2024-11-27 12:01:00|80.91|80.51|80.9|80.5|80.91|80.51|80.89|80.49|4
1732708870000|2024-11-27 12:01:10|80.89|80.49|80.98|80.58|80.98|80.58|80.88|80.48|7
1732708880000|2024-11-27 12:01:20|80.96|80.56|81.02|80.62|81.05|80.65|80.96|80.56|14
1732708890000|2024-11-27 12:01:30|81.03|80.63|80.91|80.51|81.03|80.63|80.91|80.51|11
1732708900000|2024-11-27 12:01:40|80.92|80.52|80.9|80.5|80.92|80.52|80.89|80.49|4
1732708910000|2024-11-27 12:01:50|80.89|80.49|80.78|80.38|80.89|80.49|80.78|80.38|10
1732708920000|2024-11-27 12:02:00|80.79|80.39|80.94|80.54|80.94|80.54|80.79|80.39|14
1732708930000|2024-11-27 12:02:10|80.93|80.53|80.88|80.48|80.93|80.53|80.88|80.48|12
1732708940000|2024-11-27 12:02:20|80.89|80.49|80.87|80.47|80.89|80.49|80.87|80.47|4
1732708950000|2024-11-27 12:02:30|80.88|80.48|80.96|80.56|80.96|80.56|80.88|80.48|9
1732708960000|2024-11-27 12:02:40|80.95|80.55|80.95|80.55|80.96|80.56|80.89|80.49|10
1732708970000|2024-11-27 12:02:50|80.96|80.56|80.9|80.5|80.96|80.56|80.89|80.49|9
1732708980000|2024-11-27 12:03:00|80.91|80.51|80.97|80.57|80.99|80.59|80.91|80.51|11
1732708990000|2024-11-27 12:03:10|80.96|80.56|80.98|80.58|80.99|80.59|80.96|80.56|6
1732709000000|2024-11-27 12:03:20|80.97|80.57|80.89|80.49|80.97|80.57|80.89|80.49|14
1732709010000|2024-11-27 12:03:30|80.87|80.47|80.92|80.52|80.92|80.52|80.86|80.46|6
1732709020000|2024-11-27 12:03:40|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|2
1732709030000|2024-11-27 12:03:50|80.88|80.48|80.81|80.41|80.89|80.49|80.81|80.41|6
1732709040000|2024-11-27 12:04:00|80.8|80.4|80.77|80.37|80.8|80.4|80.76|80.36|6
1732709050000|2024-11-27 12:04:10|80.69|80.29|80.71|80.31|80.71|80.31|80.69|80.29|8
1732709060000|2024-11-27 12:04:20|80.73|80.33|80.82|80.42|80.84|80.44|80.73|80.33|15
1732709070000|2024-11-27 12:04:30|80.8|80.4|80.71|80.31|80.81|80.41|80.71|80.31|18
1732709080000|2024-11-27 12:04:40|80.72|80.32|80.71|80.31|80.72|80.32|80.69|80.29|6
1732709090000|2024-11-27 12:04:50|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|3
1732709100000|2024-11-27 12:05:00|80.73|80.33|80.77|80.37|80.77|80.37|80.73|80.33|5
1732709110000|2024-11-27 12:05:10|80.78|80.38|80.73|80.33|80.8|80.4|80.73|80.33|8
1732709120000|2024-11-27 12:05:20|80.72|80.32|80.64|80.24|80.72|80.32|80.63|80.23|16
1732709130000|2024-11-27 12:05:30|80.66|80.26|80.67|80.27|80.68|80.28|80.62|80.22|8
1732709140000|2024-11-27 12:05:40|80.68|80.28|80.7|80.3|80.7|80.3|80.68|80.28|2
1732709150000|2024-11-27 12:05:50|80.71|80.31|80.69|80.29|80.75|80.35|80.69|80.29|8
1732709160000|2024-11-27 12:06:00|80.7|80.3|80.67|80.27|80.71|80.31|80.67|80.27|4
1732709170000|2024-11-27 12:06:10|80.66|80.26|80.63|80.23|80.66|80.26|80.61|80.21|10
1732709180000|2024-11-27 12:06:20|80.62|80.22|80.66|80.26|80.68|80.28|80.61|80.21|14
1732709190000|2024-11-27 12:06:30|80.62|80.22|80.52|80.12|80.62|80.22|80.52|80.12|8
1732709200000|2024-11-27 12:06:40|80.51|80.11|80.48|80.08|80.51|80.11|80.48|80.08|5
1732709210000|2024-11-27 12:06:50|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732709220000|2024-11-27 12:07:00|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732709230000|2024-11-27 12:07:10|80.45|80.05|80.42|80.02|80.45|80.05|80.42|80.02|4
1732709240000|2024-11-27 12:07:20|80.41|80.01|80.44|80.04|80.44|80.04|80.4|80|6
1732709250000|2024-11-27 12:07:30|80.42|80.02|80.42|80.02|80.43|80.03|80.42|80.02|3
1732709260000|2024-11-27 12:07:40|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732709280000|2024-11-27 12:08:00|80.41|80.01|80.41|80.01|80.41|80.01|80.4|80|3
1732709290000|2024-11-27 12:08:10|80.42|80.02|80.42|80.02|80.42|80.02|80.4|80|8
1732709300000|2024-11-27 12:08:20|80.43|80.03|80.42|80.02|80.44|80.04|80.41|80.01|6
1732709310000|2024-11-27 12:08:30|80.43|80.03|80.29|79.89|80.46|80.06|80.29|79.89|12
1732709320000|2024-11-27 12:08:40|80.3|79.9|80.28|79.88|80.3|79.9|80.28|79.88|3
1732709330000|2024-11-27 12:08:50|80.29|79.89|80.27|79.87|80.32|79.92|80.27|79.87|9
1732709340000|2024-11-27 12:09:00|80.26|79.86|80.22|79.82|80.26|79.86|80.22|79.82|12
1732709350000|2024-11-27 12:09:10|80.21|79.81|80.21|79.81|80.23|79.83|80.21|79.81|8
1732709360000|2024-11-27 12:09:20|80.2|79.8|80.18|79.78|80.2|79.8|80.14|79.74|15
1732709370000|2024-11-27 12:09:30|80.19|79.79|80.19|79.79|80.19|79.79|80.18|79.78|3
1732709380000|2024-11-27 12:09:40|80.18|79.78|80.18|79.78|80.19|79.79|80.13|79.73|9
1732709390000|2024-11-27 12:09:50|80.16|79.76|80.17|79.77|80.18|79.78|80.15|79.75|7
1732709400000|2024-11-27 12:10:00|80.16|79.76|80.06|79.66|80.16|79.76|80.06|79.66|9
1732709410000|2024-11-27 12:10:10|80.05|79.65|80.05|79.65|80.05|79.65|80.04|79.64|5
1732709420000|2024-11-27 12:10:20|80.04|79.64|80.01|79.61|80.04|79.64|80|79.6|6
1732709430000|2024-11-27 12:10:30|80.06|79.66|80|79.6|80.06|79.66|80|79.6|4
1732709440000|2024-11-27 12:10:40|80.05|79.65|79.93|79.53|80.06|79.66|79.9|79.5|14
1732709450000|2024-11-27 12:10:50|79.94|79.54|79.96|79.56|79.96|79.56|79.93|79.53|7
1732709460000|2024-11-27 12:11:00|79.99|79.59|80|79.6|80.06|79.66|79.99|79.59|11
1732709470000|2024-11-27 12:11:10|79.99|79.59|79.99|79.59|79.99|79.59|79.98|79.58|7
1732709480000|2024-11-27 12:11:20|80|79.6|79.99|79.59|80|79.6|79.99|79.59|2
1732709490000|2024-11-27 12:11:30|80|79.6|80.03|79.63|80.05|79.65|80|79.6|15
1732709500000|2024-11-27 12:11:40|80.04|79.64|80.05|79.65|80.05|79.65|80.04|79.64|4
1732709510000|2024-11-27 12:11:50|80.04|79.64|80|79.6|80.04|79.64|79.99|79.59|7
1732709520000|2024-11-27 12:12:00|80.01|79.61|80.06|79.66|80.07|79.67|80.01|79.61|8
1732709530000|2024-11-27 12:12:10|80.05|79.65|80.06|79.66|80.06|79.66|80.04|79.64|4
1732709540000|2024-11-27 12:12:20|80.05|79.65|80.05|79.65|80.06|79.66|80.05|79.65|5
1732709550000|2024-11-27 12:12:30|80.06|79.66|80.06|79.66|80.06|79.66|80.06|79.66|1
1732709560000|2024-11-27 12:12:40|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732709580000|2024-11-27 12:13:00|80.06|79.66|80.01|79.61|80.06|79.66|80.01|79.61|4
1732709590000|2024-11-27 12:13:10|80|79.6|79.97|79.57|80|79.6|79.96|79.56|9
1732709600000|2024-11-27 12:13:20|79.96|79.56|79.97|79.57|79.97|79.57|79.96|79.56|4
1732709610000|2024-11-27 12:13:30|79.96|79.56|79.88|79.48|79.96|79.56|79.88|79.48|5
1732709620000|2024-11-27 12:13:40|79.87|79.47|79.85|79.45|79.87|79.47|79.85|79.45|3
1732709630000|2024-11-27 12:13:50|79.86|79.46|79.85|79.45|79.86|79.46|79.85|79.45|2
1732709640000|2024-11-27 12:14:00|79.82|79.42|79.79|79.39|79.82|79.42|79.79|79.39|5
1732709650000|2024-11-27 12:14:10|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732709660000|2024-11-27 12:14:20|79.78|79.38|79.76|79.36|79.78|79.38|79.76|79.36|3
1732709670000|2024-11-27 12:14:30|79.75|79.35|79.72|79.32|79.75|79.35|79.72|79.32|3
1732709680000|2024-11-27 12:14:40|79.74|79.34|79.77|79.37|79.77|79.37|79.74|79.34|8
1732709690000|2024-11-27 12:14:50|79.76|79.36|79.8|79.4|79.8|79.4|79.76|79.36|7
1732710070000|2024-11-27 12:21:10|80.24|79.84|80.22|79.82|80.25|79.85|80.22|79.82|5
1732710080000|2024-11-27 12:21:20|80.21|79.81|80.2|79.8|80.21|79.81|80.2|79.8|2
1732710090000|2024-11-27 12:21:30|80.23|79.83|80.11|79.71|80.23|79.83|80.11|79.71|14
1732710100000|2024-11-27 12:21:40|80.1|79.7|80.06|79.66|80.1|79.7|80.06|79.66|8
1732710110000|2024-11-27 12:21:50|80.03|79.63|80|79.6|80.03|79.63|79.99|79.59|10
1732710120000|2024-11-27 12:22:00|80.02|79.62|79.9|79.5|80.03|79.63|79.9|79.5|18
1732710130000|2024-11-27 12:22:10|79.89|79.49|79.76|79.36|79.89|79.49|79.76|79.36|13
1732710140000|2024-11-27 12:22:20|79.75|79.35|79.81|79.41|79.81|79.41|79.7|79.3|15
1732710150000|2024-11-27 12:22:30|79.82|79.42|79.82|79.42|79.83|79.43|79.79|79.39|7
1732710160000|2024-11-27 12:22:40|79.81|79.41|79.82|79.42|79.83|79.43|79.81|79.41|5
1732710170000|2024-11-27 12:22:50|79.83|79.43|79.84|79.44|79.88|79.48|79.83|79.43|10
1732710180000|2024-11-27 12:23:00|79.83|79.43|79.77|79.37|79.83|79.43|79.77|79.37|10
1732710190000|2024-11-27 12:23:10|79.76|79.36|79.78|79.38|79.79|79.39|79.73|79.33|14
1732710200000|2024-11-27 12:23:20|79.79|79.39|79.77|79.37|79.81|79.41|79.77|79.37|14
1732710210000|2024-11-27 12:23:30|79.73|79.33|79.72|79.32|79.73|79.33|79.71|79.31|8
1732710220000|2024-11-27 12:23:40|79.74|79.34|79.76|79.36|79.76|79.36|79.73|79.33|7
1732710230000|2024-11-27 12:23:50|79.75|79.35|79.73|79.33|79.75|79.35|79.71|79.31|7
1732710240000|2024-11-27 12:24:00|79.72|79.32|79.63|79.23|79.73|79.33|79.61|79.21|8
1732710250000|2024-11-27 12:24:10|79.62|79.22|79.59|79.19|79.62|79.22|79.59|79.19|7
1732710260000|2024-11-27 12:24:20|79.58|79.18|79.52|79.12|79.58|79.18|79.5|79.1|12
1732710270000|2024-11-27 12:24:30|79.51|79.11|79.53|79.13|79.53|79.13|79.49|79.09|9
1732710280000|2024-11-27 12:24:40|79.54|79.14|79.5|79.1|79.54|79.14|79.49|79.09|14
1732710290000|2024-11-27 12:24:50|79.49|79.09|79.46|79.06|79.49|79.09|79.45|79.05|8
1732710300000|2024-11-27 12:25:00|79.44|79.04|79.42|79.02|79.47|79.07|79.4|79|11
1732710310000|2024-11-27 12:25:10|79.4|79|79.39|78.99|79.41|79.01|79.39|78.99|6
1732710320000|2024-11-27 12:25:20|79.37|78.97|79.36|78.96|79.39|78.99|79.33|78.93|11
1732710330000|2024-11-27 12:25:30|79.37|78.97|79.4|79|79.42|79.02|79.37|78.97|8
1732710340000|2024-11-27 12:25:40|79.39|78.99|79.42|79.02|79.42|79.02|79.37|78.97|6
1732710350000|2024-11-27 12:25:50|79.43|79.03|79.52|79.12|79.53|79.13|79.43|79.03|19
1732710360000|2024-11-27 12:26:00|79.51|79.11|79.39|78.99|79.51|79.11|79.39|78.99|9
1732710370000|2024-11-27 12:26:10|79.4|79|79.4|79|79.41|79.01|79.38|78.98|8
1732710380000|2024-11-27 12:26:20|79.41|79.01|79.41|79.01|79.42|79.02|79.4|79|7
1732710390000|2024-11-27 12:26:30|79.4|79|79.43|79.03|79.47|79.07|79.39|78.99|13
1732710400000|2024-11-27 12:26:40|79.42|79.02|79.41|79.01|79.42|79.02|79.4|79|4
1732710410000|2024-11-27 12:26:50|79.4|79|79.34|78.94|79.4|79|79.33|78.93|9
1732710420000|2024-11-27 12:27:00|79.31|78.91|79.33|78.93|79.37|78.97|79.31|78.91|12
1732710430000|2024-11-27 12:27:10|79.34|78.94|79.35|78.95|79.38|78.98|79.34|78.94|10
1732710440000|2024-11-27 12:27:20|79.36|78.96|79.38|78.98|79.41|79.01|79.35|78.95|8
1732710450000|2024-11-27 12:27:30|79.39|78.99|79.39|78.99|79.42|79.02|79.39|78.99|6
1732710460000|2024-11-27 12:27:40|79.38|78.98|79.4|79|79.4|79|79.38|78.98|6
1732710470000|2024-11-27 12:27:50|79.41|79.01|79.44|79.04|79.44|79.04|79.41|79.01|4
1732710480000|2024-11-27 12:28:00|79.43|79.03|79.41|79.01|79.43|79.03|79.41|79.01|3
1732710490000|2024-11-27 12:28:10|79.39|78.99|79.44|79.04|79.44|79.04|79.38|78.98|5
1732710500000|2024-11-27 12:28:20|79.45|79.05|79.41|79.01|79.46|79.06|79.4|79|7
1732710510000|2024-11-27 12:28:30|79.38|78.98|79.36|78.96|79.38|78.98|79.36|78.96|3
1732710520000|2024-11-27 12:28:40|79.31|78.91|79.33|78.93|79.35|78.95|79.31|78.91|6
1732710530000|2024-11-27 12:28:50|79.32|78.92|79.28|78.88|79.32|78.92|79.28|78.88|5
1732710540000|2024-11-27 12:29:00|79.3|78.9|79.29|78.89|79.3|78.9|79.29|78.89|6
1732710550000|2024-11-27 12:29:10|79.3|78.9|79.28|78.88|79.3|78.9|79.26|78.86|15
1732710560000|2024-11-27 12:29:20|79.26|78.86|79.27|78.87|79.27|78.87|79.24|78.84|9
1732710570000|2024-11-27 12:29:30|79.26|78.86|79.24|78.84|79.27|78.87|79.23|78.83|16
1732710580000|2024-11-27 12:29:40|79.22|78.82|79.25|78.85|79.25|78.85|79.22|78.82|10
1732710590000|2024-11-27 12:29:50|79.24|78.84|79.19|78.79|79.25|78.85|79.19|78.79|6
1732710600000|2024-11-27 12:30:00|79.2|78.8|79.21|78.81|79.22|78.82|79.2|78.8|8
1732710610000|2024-11-27 12:30:10|79.23|78.83|79.42|79.02|79.42|79.02|79.23|78.83|19
1732710620000|2024-11-27 12:30:20|79.43|79.03|79.33|78.93|79.43|79.03|79.33|78.93|10
1732710630000|2024-11-27 12:30:30|79.36|78.96|79.34|78.94|79.38|78.98|79.32|78.92|14
1732710640000|2024-11-27 12:30:40|79.32|78.92|79.29|78.89|79.33|78.93|79.25|78.85|13
1732710650000|2024-11-27 12:30:50|79.3|78.9|79.34|78.94|79.36|78.96|79.3|78.9|12
1732710660000|2024-11-27 12:31:00|79.35|78.95|79.34|78.94|79.38|78.98|79.31|78.91|14
1732710670000|2024-11-27 12:31:10|79.35|78.95|79.39|78.99|79.39|78.99|79.31|78.91|13
1732710680000|2024-11-27 12:31:20|79.41|79.01|79.43|79.03|79.48|79.08|79.41|79.01|20
1732710690000|2024-11-27 12:31:30|79.44|79.04|79.49|79.09|79.5|79.1|79.43|79.03|12
1732710700000|2024-11-27 12:31:40|79.5|79.1|79.48|79.08|79.5|79.1|79.48|79.08|2
1732710710000|2024-11-27 12:31:50|79.47|79.07|79.45|79.05|79.48|79.08|79.44|79.04|11
1732710720000|2024-11-27 12:32:00|79.42|79.02|79.36|78.96|79.43|79.03|79.33|78.93|12
1732710730000|2024-11-27 12:32:10|79.31|78.91|79.23|78.83|79.34|78.94|79.23|78.83|18
1732710740000|2024-11-27 12:32:20|79.17|78.77|79.18|78.78|79.19|78.79|79.16|78.76|18
1732710750000|2024-11-27 12:32:30|79.08|78.68|79.16|78.76|79.16|78.76|79.06|78.66|10
1732710760000|2024-11-27 12:32:40|79.17|78.77|79.17|78.77|79.19|78.79|79.14|78.74|16
1732710770000|2024-11-27 12:32:50|79.16|78.76|79.16|78.76|79.18|78.78|79.16|78.76|6
1732710780000|2024-11-27 12:33:00|79.15|78.75|79.14|78.74|79.15|78.75|79.09|78.69|16
1732710790000|2024-11-27 12:33:10|79.12|78.72|79.2|78.8|79.23|78.83|79.1|78.7|17
1732710800000|2024-11-27 12:33:20|79.21|78.81|79.3|78.9|79.3|78.9|79.21|78.81|10
1732710810000|2024-11-27 12:33:30|79.29|78.89|79.29|78.89|79.3|78.9|79.28|78.88|5
1732710820000|2024-11-27 12:33:40|79.28|78.88|79.16|78.76|79.28|78.88|79.16|78.76|13
1732710830000|2024-11-27 12:33:50|79.17|78.77|79.2|78.8|79.2|78.8|79.16|78.76|9
1732710840000|2024-11-27 12:34:00|79.19|78.79|79.28|78.88|79.28|78.88|79.19|78.79|12
1732710850000|2024-11-27 12:34:10|79.27|78.87|79.23|78.83|79.31|78.91|79.23|78.83|10
1732710860000|2024-11-27 12:34:20|79.24|78.84|79.32|78.92|79.33|78.93|79.24|78.84|10
1732710870000|2024-11-27 12:34:30|79.33|78.93|79.39|78.99|79.39|78.99|79.33|78.93|10
1732710880000|2024-11-27 12:34:40|79.38|78.98|79.39|78.99|79.4|79|79.38|78.98|4
1732710900000|2024-11-27 12:35:00|79.4|79|79.48|79.08|79.48|79.08|79.39|78.99|12
1732710910000|2024-11-27 12:35:10|79.45|79.05|79.42|79.02|79.46|79.06|79.4|79|9
1732710920000|2024-11-27 12:35:20|79.39|78.99|79.42|79.02|79.42|79.02|79.39|78.99|8
1732710930000|2024-11-27 12:35:30|79.39|78.99|79.39|78.99|79.39|78.99|79.33|78.93|9
1732710940000|2024-11-27 12:35:40|79.4|79|79.4|79|79.41|79.01|79.38|78.98|11
1732710950000|2024-11-27 12:35:50|79.39|78.99|79.42|79.02|79.42|79.02|79.39|78.99|6
1732710960000|2024-11-27 12:36:00|79.43|79.03|79.44|79.04|79.44|79.04|79.4|79|9
1732710970000|2024-11-27 12:36:10|79.43|79.03|79.38|78.98|79.43|79.03|79.36|78.96|8
1732710980000|2024-11-27 12:36:20|79.37|78.97|79.43|79.03|79.43|79.03|79.37|78.97|8
1732710990000|2024-11-27 12:36:30|79.44|79.04|79.42|79.02|79.45|79.05|79.41|79.01|10
1732711000000|2024-11-27 12:36:40|79.4|79|79.46|79.06|79.46|79.06|79.39|78.99|8
1732711010000|2024-11-27 12:36:50|79.48|79.08|79.53|79.13|79.56|79.16|79.48|79.08|12
1732711020000|2024-11-27 12:37:00|79.52|79.12|79.51|79.11|79.52|79.12|79.49|79.09|7
1732711040000|2024-11-27 12:37:20|79.46|79.06|79.36|78.96|79.46|79.06|79.36|78.96|6
1732711050000|2024-11-27 12:37:30|79.33|78.93|79.43|79.03|79.43|79.03|79.32|78.92|11
1732711060000|2024-11-27 12:37:40|79.4|79|79.37|78.97|79.41|79.01|79.37|78.97|4
1732711070000|2024-11-27 12:37:50|79.36|78.96|79.41|79.01|79.42|79.02|79.32|78.92|11
1732711080000|2024-11-27 12:38:00|79.37|78.97|79.37|78.97|79.37|78.97|79.34|78.94|8
1732711090000|2024-11-27 12:38:10|79.38|78.98|79.37|78.97|79.39|78.99|79.37|78.97|3
1732711100000|2024-11-27 12:38:20|79.34|78.94|79.39|78.99|79.39|78.99|79.34|78.94|4
1732711110000|2024-11-27 12:38:30|79.36|78.96|79.42|79.02|79.42|79.02|79.34|78.94|11
1732711120000|2024-11-27 12:38:40|79.43|79.03|79.44|79.04|79.45|79.05|79.42|79.02|5
1732711130000|2024-11-27 12:38:50|79.45|79.05|79.48|79.08|79.48|79.08|79.44|79.04|11
1732711140000|2024-11-27 12:39:00|79.49|79.09|79.47|79.07|79.5|79.1|79.47|79.07|10
1732711150000|2024-11-27 12:39:10|79.48|79.08|79.42|79.02|79.48|79.08|79.42|79.02|7
1732711160000|2024-11-27 12:39:20|79.41|79.01|79.35|78.95|79.41|79.01|79.35|78.95|3
1732711170000|2024-11-27 12:39:30|79.37|78.97|79.41|79.01|79.41|79.01|79.36|78.96|8
1732711180000|2024-11-27 12:39:40|79.4|79|79.44|79.04|79.44|79.04|79.4|79|6
1732711190000|2024-11-27 12:39:50|79.46|79.06|79.4|79|79.46|79.06|79.4|79|3
1732711200000|2024-11-27 12:40:00|79.39|78.99|79.45|79.05|79.45|79.05|79.39|78.99|11
1732711210000|2024-11-27 12:40:10|79.47|79.07|79.5|79.1|79.5|79.1|79.47|79.07|4
1732711220000|2024-11-27 12:40:20|79.51|79.11|79.58|79.18|79.58|79.18|79.51|79.11|5
1732711230000|2024-11-27 12:40:30|79.59|79.19|79.53|79.13|79.62|79.22|79.53|79.13|7
1732711240000|2024-11-27 12:40:40|79.54|79.14|79.55|79.15|79.55|79.15|79.54|79.14|2
1732711250000|2024-11-27 12:40:50|79.56|79.16|79.6|79.2|79.6|79.2|79.56|79.16|4
1732711260000|2024-11-27 12:41:00|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|2
1732711270000|2024-11-27 12:41:10|79.63|79.23|79.69|79.29|79.69|79.29|79.63|79.23|5
1732711280000|2024-11-27 12:41:20|79.7|79.3|79.77|79.37|79.77|79.37|79.7|79.3|5
1732711290000|2024-11-27 12:41:30|79.78|79.38|79.8|79.4|79.8|79.4|79.78|79.38|2
1732711300000|2024-11-27 12:41:40|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732711310000|2024-11-27 12:41:50|79.8|79.4|79.82|79.42|79.82|79.42|79.8|79.4|3
1732711320000|2024-11-27 12:42:00|79.8|79.4|79.7|79.3|79.8|79.4|79.7|79.3|11
1732711330000|2024-11-27 12:42:10|79.71|79.31|79.69|79.29|79.72|79.32|79.69|79.29|5
1732711340000|2024-11-27 12:42:20|79.7|79.3|79.74|79.34|79.76|79.36|79.7|79.3|6
1732711350000|2024-11-27 12:42:30|79.72|79.32|79.72|79.32|79.72|79.32|79.7|79.3|7
1732711360000|2024-11-27 12:42:40|79.71|79.31|79.67|79.27|79.71|79.31|79.67|79.27|4
1732711370000|2024-11-27 12:42:50|79.7|79.3|79.72|79.32|79.72|79.32|79.7|79.3|3
1732711380000|2024-11-27 12:43:00|79.71|79.31|79.67|79.27|79.71|79.31|79.67|79.27|5
1732711390000|2024-11-27 12:43:10|79.66|79.26|79.61|79.21|79.68|79.28|79.61|79.21|6
1732711400000|2024-11-27 12:43:20|79.62|79.22|79.67|79.27|79.69|79.29|79.62|79.22|6
1732711410000|2024-11-27 12:43:30|79.64|79.24|79.68|79.28|79.68|79.28|79.63|79.23|7
1732711420000|2024-11-27 12:43:40|79.7|79.3|79.62|79.22|79.7|79.3|79.62|79.22|6
1732711430000|2024-11-27 12:43:50|79.63|79.23|79.68|79.28|79.68|79.28|79.63|79.23|5
1732711440000|2024-11-27 12:44:00|79.67|79.27|79.68|79.28|79.68|79.28|79.67|79.27|6
1732711450000|2024-11-27 12:44:10|79.69|79.29|79.62|79.22|79.69|79.29|79.62|79.22|5
1732711460000|2024-11-27 12:44:20|79.63|79.23|79.69|79.29|79.69|79.29|79.63|79.23|5
1732711470000|2024-11-27 12:44:30|79.68|79.28|79.67|79.27|79.71|79.31|79.67|79.27|7
1732711480000|2024-11-27 12:44:40|79.69|79.29|79.68|79.28|79.69|79.29|79.68|79.28|2
1732711490000|2024-11-27 12:44:50|79.67|79.27|79.71|79.31|79.71|79.31|79.67|79.27|5
1732711500000|2024-11-27 12:45:00|79.68|79.28|79.68|79.28|79.7|79.3|79.67|79.27|5
1732711510000|2024-11-27 12:45:10|79.66|79.26|79.59|79.19|79.68|79.28|79.57|79.17|11
1732711520000|2024-11-27 12:45:20|79.58|79.18|79.66|79.26|79.66|79.26|79.58|79.18|13
1732711530000|2024-11-27 12:45:30|79.67|79.27|79.72|79.32|79.72|79.32|79.67|79.27|6
1732711540000|2024-11-27 12:45:40|79.7|79.3|79.69|79.29|79.7|79.3|79.69|79.29|2
1732711550000|2024-11-27 12:45:50|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|2
1732711560000|2024-11-27 12:46:00|79.69|79.29|79.7|79.3|79.7|79.3|79.68|79.28|3
1732711570000|2024-11-27 12:46:10|79.71|79.31|79.8|79.4|79.81|79.41|79.71|79.31|10
1732711580000|2024-11-27 12:46:20|79.81|79.41|79.84|79.44|79.85|79.45|79.81|79.41|8
1732711590000|2024-11-27 12:46:30|79.86|79.46|79.81|79.41|79.86|79.46|79.78|79.38|8
1732711600000|2024-11-27 12:46:40|79.79|79.39|79.79|79.39|79.79|79.39|79.77|79.37|3
1732711610000|2024-11-27 12:46:50|79.8|79.4|79.82|79.42|79.85|79.45|79.8|79.4|7
1732711620000|2024-11-27 12:47:00|79.79|79.39|79.89|79.49|79.89|79.49|79.79|79.39|8
1732711630000|2024-11-27 12:47:10|79.88|79.48|79.79|79.39|79.88|79.48|79.78|79.38|8
1732711640000|2024-11-27 12:47:20|79.8|79.4|79.82|79.42|79.82|79.42|79.79|79.39|5
1732711650000|2024-11-27 12:47:30|79.8|79.4|79.75|79.35|79.8|79.4|79.73|79.33|9
1732711660000|2024-11-27 12:47:40|79.74|79.34|79.77|79.37|79.77|79.37|79.74|79.34|5
1732711670000|2024-11-27 12:47:50|79.76|79.36|79.76|79.36|79.77|79.37|79.76|79.36|3
1732711680000|2024-11-27 12:48:00|79.77|79.37|79.77|79.37|79.77|79.37|79.73|79.33|6
1732711690000|2024-11-27 12:48:10|79.73|79.33|79.73|79.33|79.73|79.33|79.73|79.33|1
1732711700000|2024-11-27 12:48:20|79.74|79.34|79.79|79.39|79.8|79.4|79.74|79.34|6
1732711710000|2024-11-27 12:48:30|79.8|79.4|79.78|79.38|79.81|79.41|79.78|79.38|7
1732711720000|2024-11-27 12:48:40|79.77|79.37|79.77|79.37|79.8|79.4|79.77|79.37|5
1732711730000|2024-11-27 12:48:50|79.75|79.35|79.73|79.33|79.76|79.36|79.73|79.33|5
1732711740000|2024-11-27 12:49:00|79.71|79.31|79.68|79.28|79.71|79.31|79.64|79.24|6
1732711750000|2024-11-27 12:49:10|79.67|79.27|79.72|79.32|79.73|79.33|79.67|79.27|7
1732711760000|2024-11-27 12:49:20|79.69|79.29|79.61|79.21|79.69|79.29|79.59|79.19|5
1732711770000|2024-11-27 12:49:30|79.6|79.2|79.64|79.24|79.64|79.24|79.59|79.19|7
1732711780000|2024-11-27 12:49:40|79.63|79.23|79.64|79.24|79.65|79.25|79.63|79.23|6
1732711790000|2024-11-27 12:49:50|79.63|79.23|79.64|79.24|79.64|79.24|79.62|79.22|3
1732711800000|2024-11-27 12:50:00|79.63|79.23|79.63|79.23|79.63|79.23|79.6|79.2|4
1732711810000|2024-11-27 12:50:10|79.62|79.22|79.63|79.23|79.66|79.26|79.62|79.22|7
1732711820000|2024-11-27 12:50:20|79.61|79.21|79.67|79.27|79.67|79.27|79.61|79.21|6
1732711830000|2024-11-27 12:50:30|79.68|79.28|79.73|79.33|79.73|79.33|79.68|79.28|5
1732711850000|2024-11-27 12:50:50|79.72|79.32|79.72|79.32|79.72|79.32|79.72|79.32|1
1732711860000|2024-11-27 12:51:00|79.71|79.31|79.66|79.26|79.71|79.31|79.66|79.26|4
1732711870000|2024-11-27 12:51:10|79.68|79.28|79.73|79.33|79.73|79.33|79.68|79.28|5
1732711880000|2024-11-27 12:51:20|79.74|79.34|79.75|79.35|79.77|79.37|79.74|79.34|5
1732711890000|2024-11-27 12:51:30|79.73|79.33|79.75|79.35|79.75|79.35|79.73|79.33|2
1732711900000|2024-11-27 12:51:40|79.76|79.36|79.78|79.38|79.79|79.39|79.76|79.36|6
1732711910000|2024-11-27 12:51:50|79.79|79.39|79.79|79.39|79.79|79.39|79.79|79.39|1
1732711920000|2024-11-27 12:52:00|79.81|79.41|79.87|79.47|79.87|79.47|79.81|79.41|9
1732711930000|2024-11-27 12:52:10|79.88|79.48|79.91|79.51|79.91|79.51|79.88|79.48|4
1732711940000|2024-11-27 12:52:20|79.9|79.5|79.84|79.44|79.9|79.5|79.84|79.44|3
1732711950000|2024-11-27 12:52:30|79.85|79.45|79.91|79.51|79.91|79.51|79.85|79.45|6
1732711960000|2024-11-27 12:52:40|79.9|79.5|79.88|79.48|79.91|79.51|79.88|79.48|5
1732711970000|2024-11-27 12:52:50|79.86|79.46|79.84|79.44|79.86|79.46|79.84|79.44|7
1732711980000|2024-11-27 12:53:00|79.85|79.45|79.86|79.46|79.87|79.47|79.85|79.45|4
1732711990000|2024-11-27 12:53:10|79.85|79.45|79.83|79.43|79.85|79.45|79.81|79.41|8
1732712000000|2024-11-27 12:53:20|79.85|79.45|79.91|79.51|79.91|79.51|79.85|79.45|8
1732712010000|2024-11-27 12:53:30|79.93|79.53|79.91|79.51|79.96|79.56|79.91|79.51|6
1732712020000|2024-11-27 12:53:40|79.92|79.52|79.91|79.51|79.92|79.52|79.9|79.5|5
1732712030000|2024-11-27 12:53:50|79.9|79.5|79.92|79.52|79.92|79.52|79.9|79.5|5
1732712040000|2024-11-27 12:54:00|79.91|79.51|79.96|79.56|79.97|79.57|79.91|79.51|7
1732712060000|2024-11-27 12:54:20|79.97|79.57|79.96|79.56|79.97|79.57|79.96|79.56|2
1732712070000|2024-11-27 12:54:30|79.97|79.57|79.99|79.59|79.99|79.59|79.96|79.56|6
1732712080000|2024-11-27 12:54:40|79.96|79.56|79.93|79.53|79.96|79.56|79.93|79.53|2
1732712090000|2024-11-27 12:54:50|79.95|79.55|79.93|79.53|79.96|79.56|79.93|79.53|5
1732712100000|2024-11-27 12:55:00|79.92|79.52|79.86|79.46|79.92|79.52|79.86|79.46|2
1732712110000|2024-11-27 12:55:10|79.84|79.44|79.73|79.33|79.84|79.44|79.73|79.33|9
1732712120000|2024-11-27 12:55:20|79.74|79.34|79.78|79.38|79.78|79.38|79.73|79.33|9
1732712130000|2024-11-27 12:55:30|79.79|79.39|79.82|79.42|79.82|79.42|79.79|79.39|5
1732712140000|2024-11-27 12:55:40|79.83|79.43|79.79|79.39|79.83|79.43|79.75|79.35|11
1732712150000|2024-11-27 12:55:50|79.76|79.36|79.76|79.36|79.77|79.37|79.74|79.34|7
1732712160000|2024-11-27 12:56:00|79.72|79.32|79.69|79.29|79.72|79.32|79.69|79.29|7
1732712170000|2024-11-27 12:56:10|79.7|79.3|79.66|79.26|79.7|79.3|79.66|79.26|7
1732712180000|2024-11-27 12:56:20|79.67|79.27|79.63|79.23|79.67|79.27|79.63|79.23|9
1732712190000|2024-11-27 12:56:30|79.64|79.24|79.66|79.26|79.68|79.28|79.64|79.24|9
1732712200000|2024-11-27 12:56:40|79.65|79.25|79.65|79.25|79.68|79.28|79.63|79.23|7
1732712210000|2024-11-27 12:56:50|79.64|79.24|79.67|79.27|79.67|79.27|79.63|79.23|13
1732712220000|2024-11-27 12:57:00|79.66|79.26|79.63|79.23|79.66|79.26|79.62|79.22|7
1732712230000|2024-11-27 12:57:10|79.62|79.22|79.69|79.29|79.69|79.29|79.62|79.22|4
1732712240000|2024-11-27 12:57:20|79.7|79.3|79.73|79.33|79.73|79.33|79.7|79.3|6
1732712250000|2024-11-27 12:57:30|79.74|79.34|79.75|79.35|79.76|79.36|79.73|79.33|8
1732712260000|2024-11-27 12:57:40|79.76|79.36|79.82|79.42|79.82|79.42|79.76|79.36|11
1732712270000|2024-11-27 12:57:50|79.83|79.43|79.81|79.41|79.83|79.43|79.81|79.41|3
1732712280000|2024-11-27 12:58:00|79.8|79.4|79.83|79.43|79.83|79.43|79.8|79.4|6
1732712290000|2024-11-27 12:58:10|79.86|79.46|79.89|79.49|79.89|79.49|79.86|79.46|3
1732712300000|2024-11-27 12:58:20|79.9|79.5|79.91|79.51|79.91|79.51|79.9|79.5|2
1732712310000|2024-11-27 12:58:30|79.9|79.5|79.97|79.57|79.97|79.57|79.89|79.49|9
1732712320000|2024-11-27 12:58:40|79.98|79.58|79.98|79.58|79.98|79.58|79.97|79.57|5
1732712330000|2024-11-27 12:58:50|79.97|79.57|79.96|79.56|79.98|79.58|79.93|79.53|8
1732712340000|2024-11-27 12:59:00|79.95|79.55|79.91|79.51|79.95|79.55|79.9|79.5|6
1732712350000|2024-11-27 12:59:10|79.9|79.5|79.92|79.52|79.92|79.52|79.89|79.49|4
1732712360000|2024-11-27 12:59:20|79.91|79.51|79.9|79.5|79.92|79.52|79.9|79.5|6
1732712370000|2024-11-27 12:59:30|79.88|79.48|79.87|79.47|79.88|79.48|79.85|79.45|6
1732712380000|2024-11-27 12:59:40|79.86|79.46|79.87|79.47|79.88|79.48|79.86|79.46|8
1732712390000|2024-11-27 12:59:50|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732712400000|2024-11-27 13:00:00|79.88|79.48|79.89|79.49|79.89|79.49|79.87|79.47|6
1732712410000|2024-11-27 13:00:10|79.87|79.47|79.85|79.45|79.87|79.47|79.85|79.45|5
1732712420000|2024-11-27 13:00:20|79.84|79.44|79.83|79.43|79.84|79.44|79.81|79.41|7
1732712430000|2024-11-27 13:00:30|79.81|79.41|79.8|79.4|79.82|79.42|79.8|79.4|6
1732712440000|2024-11-27 13:00:40|79.79|79.39|79.76|79.36|79.8|79.4|79.75|79.35|7
1732712450000|2024-11-27 13:00:50|79.75|79.35|79.77|79.37|79.77|79.37|79.71|79.31|11
1732712460000|2024-11-27 13:01:00|79.78|79.38|79.86|79.46|79.88|79.48|79.78|79.38|11
1732712470000|2024-11-27 13:01:10|79.87|79.47|79.92|79.52|79.92|79.52|79.86|79.46|8
1732712480000|2024-11-27 13:01:20|79.95|79.55|79.99|79.59|80|79.6|79.95|79.55|10
1732712490000|2024-11-27 13:01:30|79.96|79.56|79.93|79.53|79.98|79.58|79.93|79.53|11
1732712500000|2024-11-27 13:01:40|79.92|79.52|79.9|79.5|79.92|79.52|79.87|79.47|7
1732712510000|2024-11-27 13:01:50|79.88|79.48|79.8|79.4|79.88|79.48|79.8|79.4|10
1732712520000|2024-11-27 13:02:00|79.81|79.41|79.92|79.52|79.93|79.53|79.8|79.4|12
1732712530000|2024-11-27 13:02:10|79.93|79.53|79.99|79.59|80.01|79.61|79.93|79.53|13
1732712540000|2024-11-27 13:02:20|80|79.6|80.06|79.66|80.06|79.66|79.97|79.57|12
1732712550000|2024-11-27 13:02:30|80.07|79.67|80.06|79.66|80.11|79.71|80.01|79.61|13
1732712560000|2024-11-27 13:02:40|80.05|79.65|80.07|79.67|80.07|79.67|80.04|79.64|12
1732712570000|2024-11-27 13:02:50|80.06|79.66|80.01|79.61|80.06|79.66|79.99|79.59|9
1732712580000|2024-11-27 13:03:00|80|79.6|80.08|79.68|80.09|79.69|79.99|79.59|14
1732712590000|2024-11-27 13:03:10|80.09|79.69|80.17|79.77|80.17|79.77|80.09|79.69|12
1732712600000|2024-11-27 13:03:20|80.18|79.78|80.18|79.78|80.18|79.78|80.17|79.77|3
1732712610000|2024-11-27 13:03:30|80.17|79.77|80.19|79.79|80.2|79.8|80.17|79.77|7
1732712620000|2024-11-27 13:03:40|80.2|79.8|80.24|79.84|80.24|79.84|80.2|79.8|6
1732712630000|2024-11-27 13:03:50|80.25|79.85|80.38|79.98|80.38|79.98|80.25|79.85|12
1732712640000|2024-11-27 13:04:00|80.4|80|80.37|79.97|80.4|80|80.37|79.97|13
1732712650000|2024-11-27 13:04:10|80.38|79.98|80.45|80.05|80.45|80.05|80.38|79.98|10
1732712660000|2024-11-27 13:04:20|80.49|80.09|80.39|79.99|80.49|80.09|80.39|79.99|8
1732712670000|2024-11-27 13:04:30|80.37|79.97|80.47|80.07|80.47|80.07|80.37|79.97|8
1732712680000|2024-11-27 13:04:40|80.48|80.08|80.49|80.09|80.5|80.1|80.48|80.08|6
1732712690000|2024-11-27 13:04:50|80.51|80.11|80.54|80.14|80.54|80.14|80.51|80.11|4
1732712700000|2024-11-27 13:05:00|80.53|80.13|80.39|79.99|80.53|80.13|80.39|79.99|10
1732712710000|2024-11-27 13:05:10|80.38|79.98|80.45|80.05|80.46|80.06|80.38|79.98|8
1732712720000|2024-11-27 13:05:20|80.44|80.04|80.49|80.09|80.49|80.09|80.41|80.01|13
1732712730000|2024-11-27 13:05:30|80.5|80.1|80.57|80.17|80.58|80.18|80.5|80.1|8
1732712740000|2024-11-27 13:05:40|80.56|80.16|80.55|80.15|80.57|80.17|80.51|80.11|9
1732712750000|2024-11-27 13:05:50|80.56|80.16|80.55|80.15|80.58|80.18|80.55|80.15|8
1732712760000|2024-11-27 13:06:00|80.53|80.13|80.64|80.24|80.64|80.24|80.51|80.11|11
1732712770000|2024-11-27 13:06:10|80.65|80.25|80.66|80.26|80.68|80.28|80.65|80.25|3
1732712780000|2024-11-27 13:06:20|80.65|80.25|80.68|80.28|80.68|80.28|80.61|80.21|8
1732712790000|2024-11-27 13:06:30|80.67|80.27|80.7|80.3|80.7|80.3|80.67|80.27|4
1732712800000|2024-11-27 13:06:40|80.71|80.31|80.64|80.24|80.73|80.33|80.64|80.24|4
1732712810000|2024-11-27 13:06:50|80.67|80.27|80.57|80.17|80.67|80.27|80.55|80.15|8
1732712820000|2024-11-27 13:07:00|80.58|80.18|80.66|80.26|80.66|80.26|80.58|80.18|8
1732712830000|2024-11-27 13:07:10|80.65|80.25|80.61|80.21|80.65|80.25|80.6|80.2|6
1732712840000|2024-11-27 13:07:20|80.6|80.2|80.49|80.09|80.6|80.2|80.47|80.07|13
1732712850000|2024-11-27 13:07:30|80.5|80.1|80.46|80.06|80.52|80.12|80.46|80.06|7
1732712860000|2024-11-27 13:07:40|80.44|80.04|80.36|79.96|80.44|80.04|80.36|79.96|8
1732712870000|2024-11-27 13:07:50|80.37|79.97|80.34|79.94|80.37|79.97|80.31|79.91|15
1732712880000|2024-11-27 13:08:00|80.33|79.93|80.37|79.97|80.37|79.97|80.31|79.91|15
1732712890000|2024-11-27 13:08:10|80.38|79.98|80.31|79.91|80.45|80.05|80.31|79.91|18
1732712900000|2024-11-27 13:08:20|80.32|79.92|80.24|79.84|80.34|79.94|80.22|79.82|14
1732712910000|2024-11-27 13:08:30|80.25|79.85|80.29|79.89|80.31|79.91|80.23|79.83|12
1732712920000|2024-11-27 13:08:40|80.28|79.88|80.29|79.89|80.29|79.89|80.23|79.83|19
1732712930000|2024-11-27 13:08:50|80.27|79.87|80.22|79.82|80.28|79.88|80.22|79.82|10
1732712940000|2024-11-27 13:09:00|80.23|79.83|80.39|79.99|80.39|79.99|80.23|79.83|15
1732712950000|2024-11-27 13:09:10|80.38|79.98|80.38|79.98|80.45|80.05|80.38|79.98|11
1732712960000|2024-11-27 13:09:20|80.37|79.97|80.38|79.98|80.38|79.98|80.32|79.92|11
1732712970000|2024-11-27 13:09:30|80.39|79.99|80.43|80.03|80.44|80.04|80.39|79.99|13
1732712980000|2024-11-27 13:09:40|80.42|80.02|80.38|79.98|80.42|80.02|80.34|79.94|12
1732712990000|2024-11-27 13:09:50|80.39|79.99|80.4|80|80.42|80.02|80.39|79.99|10
1732713000000|2024-11-27 13:10:00|80.41|80.01|80.33|79.93|80.41|80.01|80.32|79.92|12
1732713010000|2024-11-27 13:10:10|80.32|79.92|80.35|79.95|80.36|79.96|80.3|79.9|14
1732713020000|2024-11-27 13:10:20|80.34|79.94|80.34|79.94|80.34|79.94|80.29|79.89|12
1732713030000|2024-11-27 13:10:30|80.37|79.97|80.39|79.99|80.39|79.99|80.32|79.92|10
1732713040000|2024-11-27 13:10:40|80.38|79.98|80.31|79.91|80.38|79.98|80.3|79.9|11
1732713050000|2024-11-27 13:10:50|80.32|79.92|80.32|79.92|80.39|79.99|80.31|79.91|14
1732713060000|2024-11-27 13:11:00|80.33|79.93|80.35|79.95|80.36|79.96|80.32|79.92|12
1732713070000|2024-11-27 13:11:10|80.36|79.96|80.39|79.99|80.39|79.99|80.36|79.96|9
1732713080000|2024-11-27 13:11:20|80.4|80|80.37|79.97|80.42|80.02|80.37|79.97|6
1732713090000|2024-11-27 13:11:30|80.38|79.98|80.39|79.99|80.43|80.03|80.37|79.97|10
1732713100000|2024-11-27 13:11:40|80.36|79.96|80.27|79.87|80.36|79.96|80.26|79.86|8
1732713110000|2024-11-27 13:11:50|80.28|79.88|80.29|79.89|80.33|79.93|80.28|79.88|8
1732713120000|2024-11-27 13:12:00|80.27|79.87|80.21|79.81|80.27|79.87|80.17|79.77|17
1732713130000|2024-11-27 13:12:10|80.2|79.8|80.29|79.89|80.3|79.9|80.2|79.8|13
1732713140000|2024-11-27 13:12:20|80.3|79.9|80.25|79.85|80.3|79.9|80.24|79.84|14
1732713150000|2024-11-27 13:12:30|80.22|79.82|80.12|79.72|80.25|79.85|80.12|79.72|12
1732713160000|2024-11-27 13:12:40|80.13|79.73|80.03|79.63|80.17|79.77|80.03|79.63|14
1732713170000|2024-11-27 13:12:50|80.04|79.64|80.07|79.67|80.08|79.68|80.03|79.63|10
1732713180000|2024-11-27 13:13:00|80.08|79.68|80.13|79.73|80.13|79.73|80.07|79.67|10
1732713190000|2024-11-27 13:13:10|80.11|79.71|80.11|79.71|80.14|79.74|80.11|79.71|11
1732713200000|2024-11-27 13:13:20|80.1|79.7|80.12|79.72|80.18|79.78|80.1|79.7|11
1732713210000|2024-11-27 13:13:30|80.11|79.71|80.13|79.73|80.17|79.77|80.11|79.71|13
1732713220000|2024-11-27 13:13:40|80.14|79.74|80.2|79.8|80.2|79.8|80.14|79.74|8
1732713230000|2024-11-27 13:13:50|80.19|79.79|80.27|79.87|80.27|79.87|80.18|79.78|10
1732713240000|2024-11-27 13:14:00|80.26|79.86|80.2|79.8|80.26|79.86|80.2|79.8|6
1732713250000|2024-11-27 13:14:10|80.18|79.78|80.21|79.81|80.21|79.81|80.17|79.77|8
1732713260000|2024-11-27 13:14:20|80.22|79.82|80.25|79.85|80.27|79.87|80.22|79.82|10
1732713270000|2024-11-27 13:14:30|80.24|79.84|80.25|79.85|80.25|79.85|80.2|79.8|13
1732713280000|2024-11-27 13:14:40|80.27|79.87|80.29|79.89|80.29|79.89|80.25|79.85|8
1732713290000|2024-11-27 13:14:50|80.28|79.88|80.28|79.88|80.28|79.88|80.26|79.86|5
1732713300000|2024-11-27 13:15:00|80.3|79.9|80.22|79.82|80.3|79.9|80.22|79.82|6
1732713310000|2024-11-27 13:15:10|80.18|79.78|80.1|79.7|80.2|79.8|80.1|79.7|18
1732713320000|2024-11-27 13:15:20|80.09|79.69|80.08|79.68|80.09|79.69|80.05|79.65|8
1732713330000|2024-11-27 13:15:30|80.07|79.67|80.06|79.66|80.08|79.68|80.05|79.65|7
1732713340000|2024-11-27 13:15:40|80.05|79.65|79.98|79.58|80.05|79.65|79.97|79.57|8
1732713350000|2024-11-27 13:15:50|79.97|79.57|80.06|79.66|80.06|79.66|79.91|79.51|16
1732713360000|2024-11-27 13:16:00|80.07|79.67|80.12|79.72|80.12|79.72|80.07|79.67|10
1732713370000|2024-11-27 13:16:10|80.1|79.7|80.06|79.66|80.11|79.71|80.06|79.66|7
1732713380000|2024-11-27 13:16:20|80.07|79.67|80.14|79.74|80.14|79.74|80.07|79.67|10
1732713390000|2024-11-27 13:16:30|80.13|79.73|80.14|79.74|80.14|79.74|80.11|79.71|4
1732713400000|2024-11-27 13:16:40|80.13|79.73|80.17|79.77|80.19|79.79|80.13|79.73|9
1732713410000|2024-11-27 13:16:50|80.16|79.76|80.14|79.74|80.16|79.76|80.12|79.72|5
1732713420000|2024-11-27 13:17:00|80.12|79.72|80.1|79.7|80.12|79.72|80.09|79.69|6
1732713430000|2024-11-27 13:17:10|80.09|79.69|80.14|79.74|80.14|79.74|80.07|79.67|15
1732713440000|2024-11-27 13:17:20|80.13|79.73|80.1|79.7|80.13|79.73|80.08|79.68|4
1732713450000|2024-11-27 13:17:30|80.09|79.69|80.14|79.74|80.16|79.76|80.09|79.69|11
1732713460000|2024-11-27 13:17:40|80.15|79.75|80.11|79.71|80.15|79.75|80.11|79.71|4
1732713470000|2024-11-27 13:17:50|80.1|79.7|80.06|79.66|80.1|79.7|80.06|79.66|3
1732713480000|2024-11-27 13:18:00|80.05|79.65|80.06|79.66|80.06|79.66|79.99|79.59|9
1732713490000|2024-11-27 13:18:10|80.09|79.69|80.03|79.63|80.09|79.69|80.03|79.63|5
1732713500000|2024-11-27 13:18:20|80.04|79.64|80.08|79.68|80.08|79.68|80.04|79.64|4
1732713510000|2024-11-27 13:18:30|80.07|79.67|80.03|79.63|80.07|79.67|80|79.6|9
1732713520000|2024-11-27 13:18:40|80.04|79.64|80.08|79.68|80.09|79.69|80.04|79.64|6
1732713530000|2024-11-27 13:18:50|80.11|79.71|80.16|79.76|80.16|79.76|80.11|79.71|5
1732713540000|2024-11-27 13:19:00|80.15|79.75|80.1|79.7|80.16|79.76|80.1|79.7|11
1732713550000|2024-11-27 13:19:10|80.08|79.68|80.08|79.68|80.09|79.69|80.05|79.65|8
1732713560000|2024-11-27 13:19:20|80.09|79.69|80.08|79.68|80.09|79.69|80.06|79.66|6
1732713570000|2024-11-27 13:19:30|80.09|79.69|80.11|79.71|80.16|79.76|80.09|79.69|11
1732713580000|2024-11-27 13:19:40|80.12|79.72|80.14|79.74|80.14|79.74|80.12|79.72|6
1732713590000|2024-11-27 13:19:50|80.13|79.73|80.15|79.75|80.15|79.75|80.13|79.73|3
1732713600000|2024-11-27 13:20:00|80.14|79.74|80.14|79.74|80.16|79.76|80.11|79.71|8
1732713610000|2024-11-27 13:20:10|80.13|79.73|80.12|79.72|80.14|79.74|80.12|79.72|3
1732713620000|2024-11-27 13:20:20|80.09|79.69|80.15|79.75|80.15|79.75|80.09|79.69|10
1732713630000|2024-11-27 13:20:30|80.13|79.73|80.08|79.68|80.13|79.73|80.08|79.68|9
1732713640000|2024-11-27 13:20:40|80.09|79.69|80.14|79.74|80.14|79.74|80.09|79.69|6
1732713650000|2024-11-27 13:20:50|80.15|79.75|80.08|79.68|80.16|79.76|80.08|79.68|6
1732713660000|2024-11-27 13:21:00|80.07|79.67|79.88|79.48|80.07|79.67|79.88|79.48|11
1732713670000|2024-11-27 13:21:10|79.89|79.49|79.98|79.58|80.01|79.61|79.89|79.49|15
1732713680000|2024-11-27 13:21:20|79.99|79.59|79.96|79.56|79.99|79.59|79.96|79.56|6
1732713690000|2024-11-27 13:21:30|79.92|79.52|79.9|79.5|79.96|79.56|79.9|79.5|8
1732713700000|2024-11-27 13:21:40|79.91|79.51|80|79.6|80|79.6|79.91|79.51|8
1732713710000|2024-11-27 13:21:50|80.01|79.61|79.96|79.56|80.02|79.62|79.95|79.55|9
1732713720000|2024-11-27 13:22:00|79.97|79.57|80.09|79.69|80.09|79.69|79.97|79.57|11
1732713730000|2024-11-27 13:22:10|80.1|79.7|80.15|79.75|80.18|79.78|80.1|79.7|7
1732713740000|2024-11-27 13:22:20|80.12|79.72|80.12|79.72|80.13|79.73|80.12|79.72|7
1732713750000|2024-11-27 13:22:30|80.13|79.73|80.26|79.86|80.26|79.86|80.13|79.73|9
1732713760000|2024-11-27 13:22:40|80.25|79.85|80.3|79.9|80.31|79.91|80.25|79.85|7
1732713770000|2024-11-27 13:22:50|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|6
1732713780000|2024-11-27 13:23:00|80.35|79.95|80.35|79.95|80.37|79.97|80.31|79.91|12
1732713790000|2024-11-27 13:23:10|80.36|79.96|80.32|79.92|80.36|79.96|80.32|79.92|4
1732713800000|2024-11-27 13:23:20|80.31|79.91|80.31|79.91|80.35|79.95|80.3|79.9|11
1732713810000|2024-11-27 13:23:30|80.32|79.92|80.27|79.87|80.34|79.94|80.27|79.87|10
1732713820000|2024-11-27 13:23:40|80.25|79.85|80.23|79.83|80.27|79.87|80.22|79.82|6
1732713830000|2024-11-27 13:23:50|80.24|79.84|80.21|79.81|80.25|79.85|80.21|79.81|6
1732713840000|2024-11-27 13:24:00|80.23|79.83|80.34|79.94|80.34|79.94|80.23|79.83|10
1732713850000|2024-11-27 13:24:10|80.32|79.92|80.26|79.86|80.32|79.92|80.23|79.83|13
1732713860000|2024-11-27 13:24:20|80.27|79.87|80.33|79.93|80.33|79.93|80.27|79.87|8
1732713870000|2024-11-27 13:24:30|80.32|79.92|80.3|79.9|80.32|79.92|80.3|79.9|2
1732713880000|2024-11-27 13:24:40|80.29|79.89|80.27|79.87|80.3|79.9|80.27|79.87|7
1732713890000|2024-11-27 13:24:50|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|4
1732713900000|2024-11-27 13:25:00|80.26|79.86|80.24|79.84|80.3|79.9|80.24|79.84|9
1732713910000|2024-11-27 13:25:10|80.23|79.83|80.21|79.81|80.24|79.84|80.18|79.78|8
1732713920000|2024-11-27 13:25:20|80.2|79.8|80.17|79.77|80.2|79.8|80.17|79.77|3
1732713930000|2024-11-27 13:25:30|80.14|79.74|80.2|79.8|80.2|79.8|80.14|79.74|8
1732713940000|2024-11-27 13:25:40|80.24|79.84|80.33|79.93|80.33|79.93|80.24|79.84|6
1732713950000|2024-11-27 13:25:50|80.31|79.91|80.25|79.85|80.34|79.94|80.25|79.85|10
1732713960000|2024-11-27 13:26:00|80.24|79.84|80.25|79.85|80.25|79.85|80.19|79.79|10
1732713970000|2024-11-27 13:26:10|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|6
1732713980000|2024-11-27 13:26:20|80.25|79.85|80.29|79.89|80.3|79.9|80.25|79.85|7
1732713990000|2024-11-27 13:26:30|80.3|79.9|80.27|79.87|80.34|79.94|80.27|79.87|10
1732714000000|2024-11-27 13:26:40|80.26|79.86|80.22|79.82|80.26|79.86|80.22|79.82|5
1732714010000|2024-11-27 13:26:50|80.2|79.8|80.24|79.84|80.24|79.84|80.18|79.78|16
1732714020000|2024-11-27 13:27:00|80.25|79.85|80.2|79.8|80.27|79.87|80.19|79.79|13
1732714030000|2024-11-27 13:27:10|80.19|79.79|80.23|79.83|80.23|79.83|80.17|79.77|17
1732714040000|2024-11-27 13:27:20|80.24|79.84|80.27|79.87|80.27|79.87|80.2|79.8|18
1732714050000|2024-11-27 13:27:30|80.28|79.88|80.26|79.86|80.28|79.88|80.26|79.86|4
1732714060000|2024-11-27 13:27:40|80.27|79.87|80.39|79.99|80.39|79.99|80.27|79.87|16
1732714070000|2024-11-27 13:27:50|80.41|80.01|80.48|80.08|80.49|80.09|80.41|80.01|16
1732714080000|2024-11-27 13:28:00|80.49|80.09|80.62|80.22|80.62|80.22|80.49|80.09|16
1732714090000|2024-11-27 13:28:10|80.63|80.23|80.65|80.25|80.66|80.26|80.6|80.2|23
1732714100000|2024-11-27 13:28:20|80.64|80.24|80.65|80.25|80.66|80.26|80.62|80.22|21
1732714110000|2024-11-27 13:28:30|80.66|80.26|80.65|80.25|80.67|80.27|80.65|80.25|17
1732714120000|2024-11-27 13:28:40|80.64|80.24|80.66|80.26|80.67|80.27|80.61|80.21|19
1732714130000|2024-11-27 13:28:50|80.64|80.24|80.61|80.21|80.64|80.24|80.6|80.2|11
1732714140000|2024-11-27 13:29:00|80.63|80.23|80.67|80.27|80.67|80.27|80.63|80.23|5
1732714150000|2024-11-27 13:29:10|80.68|80.28|80.6|80.2|80.72|80.32|80.6|80.2|18
1732714160000|2024-11-27 13:29:20|80.61|80.21|80.66|80.26|80.66|80.26|80.59|80.19|17
1732714170000|2024-11-27 13:29:30|80.67|80.27|80.6|80.2|80.68|80.28|80.58|80.18|18
1732714180000|2024-11-27 13:29:40|80.61|80.21|80.58|80.18|80.61|80.21|80.58|80.18|7
1732714190000|2024-11-27 13:29:50|80.57|80.17|80.6|80.2|80.6|80.2|80.57|80.17|8
1732714200000|2024-11-27 13:30:00|80.61|80.21|80.68|80.28|80.68|80.28|80.6|80.2|16
1732714210000|2024-11-27 13:30:10|80.67|80.27|80.71|80.31|80.72|80.32|80.67|80.27|7
1732714220000|2024-11-27 13:30:20|80.7|80.3|80.79|80.39|80.79|80.39|80.7|80.3|9
1732714230000|2024-11-27 13:30:30|80.8|80.4|80.87|80.47|80.89|80.49|80.79|80.39|17
1732714490000|2024-11-27 13:34:50|80.71|80.31|80.58|80.18|80.72|80.32|80.58|80.18|4
1732714500000|2024-11-27 13:35:00|80.59|80.19|80.57|80.17|80.63|80.23|80.57|80.17|8
1732714510000|2024-11-27 13:35:10|80.56|80.16|80.56|80.16|80.63|80.23|80.55|80.15|15
1732714520000|2024-11-27 13:35:20|80.57|80.17|80.59|80.19|80.65|80.25|80.57|80.17|12
1732714530000|2024-11-27 13:35:30|80.6|80.2|80.66|80.26|80.66|80.26|80.6|80.2|5
1732714540000|2024-11-27 13:35:40|80.65|80.25|80.61|80.21|80.65|80.25|80.61|80.21|7
1732714550000|2024-11-27 13:35:50|80.63|80.23|80.68|80.28|80.68|80.28|80.63|80.23|8
1732714560000|2024-11-27 13:36:00|80.66|80.26|80.8|80.4|80.8|80.4|80.66|80.26|14
1732714570000|2024-11-27 13:36:10|80.81|80.41|80.85|80.45|80.85|80.45|80.81|80.41|4
1732714580000|2024-11-27 13:36:20|80.84|80.44|80.87|80.47|80.87|80.47|80.78|80.38|12
1732714590000|2024-11-27 13:36:30|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|2
1732714600000|2024-11-27 13:36:40|80.86|80.46|80.89|80.49|80.89|80.49|80.86|80.46|4
1732714610000|2024-11-27 13:36:50|80.88|80.48|80.88|80.48|80.9|80.5|80.88|80.48|6
1732714620000|2024-11-27 13:37:00|80.87|80.47|80.95|80.55|80.95|80.55|80.87|80.47|12
1732714630000|2024-11-27 13:37:10|80.94|80.54|80.94|80.54|80.95|80.55|80.88|80.48|18
1732714640000|2024-11-27 13:37:20|80.92|80.52|80.95|80.55|80.95|80.55|80.92|80.52|2
1732714650000|2024-11-27 13:37:30|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732714660000|2024-11-27 13:37:40|80.95|80.55|80.95|80.55|80.95|80.55|80.94|80.54|15
1732714670000|2024-11-27 13:37:50|80.97|80.57|80.97|80.57|80.97|80.57|80.97|80.57|1
1732714680000|2024-11-27 13:38:00|80.96|80.56|80.88|80.48|80.96|80.56|80.88|80.48|8
1732714690000|2024-11-27 13:38:10|80.87|80.47|80.8|80.4|80.87|80.47|80.78|80.38|19
1732714700000|2024-11-27 13:38:20|80.78|80.38|80.8|80.4|80.82|80.42|80.77|80.37|18
1732714710000|2024-11-27 13:38:30|80.81|80.41|80.81|80.41|80.84|80.44|80.81|80.41|13
1732714720000|2024-11-27 13:38:40|80.79|80.39|80.75|80.35|80.79|80.39|80.74|80.34|7
1732714730000|2024-11-27 13:38:50|80.74|80.34|80.77|80.37|80.77|80.37|80.74|80.34|6
1732714740000|2024-11-27 13:39:00|80.78|80.38|80.73|80.33|80.8|80.4|80.73|80.33|7
1732714750000|2024-11-27 13:39:10|80.7|80.3|80.66|80.26|80.7|80.3|80.61|80.21|11
1732714760000|2024-11-27 13:39:20|80.65|80.25|80.57|80.17|80.65|80.25|80.57|80.17|13
1732714770000|2024-11-27 13:39:30|80.58|80.18|80.55|80.15|80.58|80.18|80.55|80.15|10
1732714780000|2024-11-27 13:39:40|80.54|80.14|80.51|80.11|80.55|80.15|80.5|80.1|9
1732714790000|2024-11-27 13:39:50|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|9
1732714800000|2024-11-27 13:40:00|80.49|80.09|80.42|80.02|80.5|80.1|80.42|80.02|9
1732714810000|2024-11-27 13:40:10|80.41|80.01|80.43|80.03|80.45|80.05|80.38|79.98|14
1732714820000|2024-11-27 13:40:20|80.44|80.04|80.49|80.09|80.49|80.09|80.44|80.04|9
1732714830000|2024-11-27 13:40:30|80.48|80.08|80.44|80.04|80.48|80.08|80.42|80.02|9
1732714840000|2024-11-27 13:40:40|80.45|80.05|80.42|80.02|80.47|80.07|80.41|80.01|10
1732714850000|2024-11-27 13:40:50|80.43|80.03|80.43|80.03|80.44|80.04|80.43|80.03|7
1732714860000|2024-11-27 13:41:00|80.45|80.05|80.52|80.12|80.52|80.12|80.43|80.03|8
1732714870000|2024-11-27 13:41:10|80.53|80.13|80.5|80.1|80.53|80.13|80.48|80.08|20
1732714880000|2024-11-27 13:41:20|80.49|80.09|80.49|80.09|80.5|80.1|80.49|80.09|5
1732714890000|2024-11-27 13:41:30|80.5|80.1|80.43|80.03|80.5|80.1|80.43|80.03|13
1732714900000|2024-11-27 13:41:40|80.42|80.02|80.39|79.99|80.43|80.03|80.39|79.99|12
1732714910000|2024-11-27 13:41:50|80.4|80|80.43|80.03|80.44|80.04|80.4|80|6
1732714920000|2024-11-27 13:42:00|80.42|80.02|80.34|79.94|80.42|80.02|80.33|79.93|9
1732714930000|2024-11-27 13:42:10|80.35|79.95|80.38|79.98|80.38|79.98|80.34|79.94|9
1732714940000|2024-11-27 13:42:20|80.39|79.99|80.4|80|80.4|80|80.38|79.98|6
1732714950000|2024-11-27 13:42:30|80.41|80.01|80.43|80.03|80.48|80.08|80.41|80.01|12
1732714960000|2024-11-27 13:42:40|80.44|80.04|80.48|80.08|80.48|80.08|80.43|80.03|11
1732714970000|2024-11-27 13:42:50|80.49|80.09|80.53|80.13|80.54|80.14|80.49|80.09|5
1732714980000|2024-11-27 13:43:00|80.52|80.12|80.44|80.04|80.53|80.13|80.44|80.04|16
1732714990000|2024-11-27 13:43:10|80.45|80.05|80.43|80.03|80.46|80.06|80.42|80.02|7
1732715000000|2024-11-27 13:43:20|80.42|80.02|80.39|79.99|80.43|80.03|80.39|79.99|12
1732715010000|2024-11-27 13:43:30|80.37|79.97|80.38|79.98|80.38|79.98|80.35|79.95|5
1732715020000|2024-11-27 13:43:40|80.37|79.97|80.44|80.04|80.46|80.06|80.37|79.97|15
1732715030000|2024-11-27 13:43:50|80.43|80.03|80.39|79.99|80.43|80.03|80.39|79.99|7
1732715040000|2024-11-27 13:44:00|80.4|80|80.45|80.05|80.45|80.05|80.4|80|10
1732715050000|2024-11-27 13:44:10|80.44|80.04|80.42|80.02|80.46|80.06|80.41|80.01|6
1732715060000|2024-11-27 13:44:20|80.43|80.03|80.44|80.04|80.45|80.05|80.43|80.03|8
1732715070000|2024-11-27 13:44:30|80.45|80.05|80.44|80.04|80.46|80.06|80.44|80.04|10
1732715080000|2024-11-27 13:44:40|80.43|80.03|80.4|80|80.43|80.03|80.36|79.96|15
1732715090000|2024-11-27 13:44:50|80.41|80.01|80.43|80.03|80.43|80.03|80.4|80|5
1732715100000|2024-11-27 13:45:00|80.44|80.04|80.39|79.99|80.47|80.07|80.37|79.97|14
1732715110000|2024-11-27 13:45:10|80.38|79.98|80.32|79.92|80.41|80.01|80.32|79.92|18
1732715120000|2024-11-27 13:45:20|80.31|79.91|80.31|79.91|80.32|79.92|80.31|79.91|3
1732715130000|2024-11-27 13:45:30|80.34|79.94|80.33|79.93|80.37|79.97|80.32|79.92|18
1732715140000|2024-11-27 13:45:40|80.32|79.92|80.35|79.95|80.35|79.95|80.31|79.91|11
1732715150000|2024-11-27 13:45:50|80.33|79.93|80.34|79.94|80.36|79.96|80.33|79.93|14
1732715160000|2024-11-27 13:46:00|80.33|79.93|80.35|79.95|80.35|79.95|80.33|79.93|5
1732715170000|2024-11-27 13:46:10|80.36|79.96|80.39|79.99|80.41|80.01|80.36|79.96|14
1732715180000|2024-11-27 13:46:20|80.41|80.01|80.41|80.01|80.45|80.05|80.41|80.01|11
1732715190000|2024-11-27 13:46:30|80.42|80.02|80.47|80.07|80.47|80.07|80.42|80.02|6
1732715200000|2024-11-27 13:46:40|80.48|80.08|80.43|80.03|80.48|80.08|80.43|80.03|9
1732715210000|2024-11-27 13:46:50|80.42|80.02|80.33|79.93|80.42|80.02|80.33|79.93|22
1732715220000|2024-11-27 13:47:00|80.32|79.92|80.33|79.93|80.37|79.97|80.31|79.91|19
1732715230000|2024-11-27 13:47:10|80.31|79.91|80.29|79.89|80.31|79.91|80.2|79.8|16
1732715240000|2024-11-27 13:47:20|80.3|79.9|80.21|79.81|80.31|79.91|80.21|79.81|10
1732715250000|2024-11-27 13:47:30|80.22|79.82|80.29|79.89|80.29|79.89|80.21|79.81|15
1732715260000|2024-11-27 13:47:40|80.3|79.9|80.41|80.01|80.41|80.01|80.3|79.9|15
1732715270000|2024-11-27 13:47:50|80.42|80.02|80.42|80.02|80.42|80.02|80.4|80|9
1732715280000|2024-11-27 13:48:00|80.43|80.03|80.43|80.03|80.45|80.05|80.41|80.01|15
1732715290000|2024-11-27 13:48:10|80.42|80.02|80.5|80.1|80.5|80.1|80.42|80.02|12
1732715300000|2024-11-27 13:48:20|80.49|80.09|80.49|80.09|80.49|80.09|80.47|80.07|10
1732715310000|2024-11-27 13:48:30|80.5|80.1|80.46|80.06|80.5|80.1|80.46|80.06|11
1732715320000|2024-11-27 13:48:40|80.43|80.03|80.45|80.05|80.45|80.05|80.39|79.99|14
1732715330000|2024-11-27 13:48:50|80.44|80.04|80.44|80.04|80.44|80.04|80.42|80.02|6
1732715340000|2024-11-27 13:49:00|80.43|80.03|80.48|80.08|80.49|80.09|80.41|80.01|10
1732715350000|2024-11-27 13:49:10|80.42|80.02|80.43|80.03|80.45|80.05|80.4|80|17
1732715360000|2024-11-27 13:49:20|80.42|80.02|80.43|80.03|80.45|80.05|80.42|80.02|9
1732715370000|2024-11-27 13:49:30|80.44|80.04|80.46|80.06|80.46|80.06|80.42|80.02|8
1732715380000|2024-11-27 13:49:40|80.43|80.03|80.39|79.99|80.45|80.05|80.39|79.99|6
1732715390000|2024-11-27 13:49:50|80.4|80|80.41|80.01|80.42|80.02|80.39|79.99|7
1732715400000|2024-11-27 13:50:00|80.42|80.02|80.47|80.07|80.47|80.07|80.41|80.01|16
1732715410000|2024-11-27 13:50:10|80.51|80.11|80.43|80.03|80.51|80.11|80.43|80.03|16
1732715420000|2024-11-27 13:50:20|80.44|80.04|80.47|80.07|80.47|80.07|80.44|80.04|6
1732715430000|2024-11-27 13:50:30|80.48|80.08|80.5|80.1|80.51|80.11|80.48|80.08|3
1732715440000|2024-11-27 13:50:40|80.51|80.11|80.58|80.18|80.6|80.2|80.51|80.11|11
1732715450000|2024-11-27 13:50:50|80.59|80.19|80.59|80.19|80.59|80.19|80.58|80.18|5
1732715460000|2024-11-27 13:51:00|80.58|80.18|80.61|80.21|80.63|80.23|80.57|80.17|17
1732715470000|2024-11-27 13:51:10|80.62|80.22|80.63|80.23|80.64|80.24|80.6|80.2|12
1732715480000|2024-11-27 13:51:20|80.64|80.24|80.66|80.26|80.67|80.27|80.64|80.24|14
1732715490000|2024-11-27 13:51:30|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|12
1732715500000|2024-11-27 13:51:40|80.65|80.25|80.67|80.27|80.68|80.28|80.65|80.25|13
1732715510000|2024-11-27 13:51:50|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|10
1732715520000|2024-11-27 13:52:00|80.66|80.26|80.66|80.26|80.68|80.28|80.66|80.26|9
1732715530000|2024-11-27 13:52:10|80.67|80.27|80.75|80.35|80.75|80.35|80.67|80.27|7
1732715540000|2024-11-27 13:52:20|80.74|80.34|80.8|80.4|80.8|80.4|80.74|80.34|7
1732715550000|2024-11-27 13:52:30|80.81|80.41|80.84|80.44|80.85|80.45|80.81|80.41|5
1732715560000|2024-11-27 13:52:40|80.85|80.45|80.86|80.46|80.88|80.48|80.84|80.44|7
1732715570000|2024-11-27 13:52:50|80.87|80.47|80.81|80.41|80.87|80.47|80.8|80.4|11
1732715580000|2024-11-27 13:53:00|80.82|80.42|80.85|80.45|80.87|80.47|80.82|80.42|14
1732715590000|2024-11-27 13:53:10|80.84|80.44|80.75|80.35|80.84|80.44|80.75|80.35|10
1732715600000|2024-11-27 13:53:20|80.74|80.34|80.77|80.37|80.77|80.37|80.72|80.32|9
1732715610000|2024-11-27 13:53:30|80.76|80.36|80.76|80.36|80.77|80.37|80.71|80.31|15
1732715620000|2024-11-27 13:53:40|80.75|80.35|80.7|80.3|80.77|80.37|80.7|80.3|14
1732715630000|2024-11-27 13:53:50|80.71|80.31|80.7|80.3|80.73|80.33|80.69|80.29|14
1732715640000|2024-11-27 13:54:00|80.69|80.29|80.67|80.27|80.73|80.33|80.67|80.27|16
1732715650000|2024-11-27 13:54:10|80.63|80.23|80.61|80.21|80.63|80.23|80.6|80.2|12
1732715660000|2024-11-27 13:54:20|80.6|80.2|80.62|80.22|80.62|80.22|80.58|80.18|5
1732715670000|2024-11-27 13:54:30|80.61|80.21|80.61|80.21|80.62|80.22|80.61|80.21|5
1732715680000|2024-11-27 13:54:40|80.62|80.22|80.67|80.27|80.69|80.29|80.62|80.22|6
1732715690000|2024-11-27 13:54:50|80.68|80.28|80.66|80.26|80.69|80.29|80.66|80.26|4
1732715700000|2024-11-27 13:55:00|80.67|80.27|80.66|80.26|80.67|80.27|80.65|80.25|4
1732715710000|2024-11-27 13:55:10|80.67|80.27|80.71|80.31|80.71|80.31|80.67|80.27|5
1732715720000|2024-11-27 13:55:20|80.72|80.32|80.79|80.39|80.79|80.39|80.72|80.32|14
1732715730000|2024-11-27 13:55:30|80.78|80.38|80.8|80.4|80.83|80.43|80.78|80.38|9
1732715740000|2024-11-27 13:55:40|80.79|80.39|80.79|80.39|80.8|80.4|80.78|80.38|4
1732715750000|2024-11-27 13:55:50|80.8|80.4|80.77|80.37|80.81|80.41|80.77|80.37|7
1732715760000|2024-11-27 13:56:00|80.78|80.38|80.78|80.38|80.78|80.38|80.75|80.35|7
1732715770000|2024-11-27 13:56:10|80.77|80.37|80.81|80.41|80.85|80.45|80.76|80.36|15
1732715780000|2024-11-27 13:56:20|80.8|80.4|80.71|80.31|80.8|80.4|80.71|80.31|6
1732715790000|2024-11-27 13:56:30|80.72|80.32|80.8|80.4|80.81|80.41|80.72|80.32|10
1732715800000|2024-11-27 13:56:40|80.79|80.39|80.8|80.4|80.8|80.4|80.77|80.37|8
1732715810000|2024-11-27 13:56:50|80.81|80.41|80.84|80.44|80.86|80.46|80.81|80.41|10
1732715820000|2024-11-27 13:57:00|80.82|80.42|80.88|80.48|80.88|80.48|80.82|80.42|5
1732715830000|2024-11-27 13:57:10|80.9|80.5|80.89|80.49|80.92|80.52|80.89|80.49|5
1732715840000|2024-11-27 13:57:20|80.9|80.5|80.88|80.48|80.9|80.5|80.88|80.48|5
1732715850000|2024-11-27 13:57:30|80.89|80.49|80.88|80.48|80.89|80.49|80.86|80.46|8
1732715860000|2024-11-27 13:57:40|80.89|80.49|80.93|80.53|80.93|80.53|80.89|80.49|4
1732715870000|2024-11-27 13:57:50|80.92|80.52|80.94|80.54|80.95|80.55|80.92|80.52|6
1732715880000|2024-11-27 13:58:00|80.93|80.53|80.95|80.55|80.95|80.55|80.92|80.52|10
1732715890000|2024-11-27 13:58:10|80.94|80.54|80.93|80.53|80.96|80.56|80.91|80.51|13
1732715900000|2024-11-27 13:58:20|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732715910000|2024-11-27 13:58:30|80.95|80.55|80.98|80.58|80.98|80.58|80.94|80.54|7
1732715920000|2024-11-27 13:58:40|80.99|80.59|81.04|80.64|81.05|80.65|80.99|80.59|10
1732715930000|2024-11-27 13:58:50|81.03|80.63|81|80.6|81.03|80.63|81|80.6|5
1732715940000|2024-11-27 13:59:00|81.01|80.61|81.02|80.62|81.06|80.66|81.01|80.61|11
1732715950000|2024-11-27 13:59:10|81.01|80.61|80.99|80.59|81.02|80.62|80.99|80.59|6
1732715960000|2024-11-27 13:59:20|81|80.6|81.01|80.61|81.02|80.62|81|80.6|6
1732715970000|2024-11-27 13:59:30|81|80.6|80.99|80.59|81|80.6|80.99|80.59|4
1732715980000|2024-11-27 13:59:40|81|80.6|81.02|80.62|81.02|80.62|81|80.6|4
1732715990000|2024-11-27 13:59:50|81.03|80.63|81.06|80.66|81.06|80.66|81.03|80.63|8
1732716000000|2024-11-27 14:00:00|81.05|80.65|81.01|80.61|81.05|80.65|81.01|80.61|8
1732716010000|2024-11-27 14:00:10|81|80.6|81.01|80.61|81.03|80.63|81|80.6|10
1732716020000|2024-11-27 14:00:20|80.99|80.59|80.97|80.57|80.99|80.59|80.96|80.56|5
1732716030000|2024-11-27 14:00:30|80.98|80.58|80.95|80.55|80.98|80.58|80.94|80.54|10
1732716040000|2024-11-27 14:00:40|80.96|80.56|80.94|80.54|80.96|80.56|80.92|80.52|9
1732716050000|2024-11-27 14:00:50|80.92|80.52|80.93|80.53|80.96|80.56|80.91|80.51|10
1732716060000|2024-11-27 14:01:00|80.92|80.52|80.89|80.49|80.96|80.56|80.89|80.49|11
1732716070000|2024-11-27 14:01:10|80.87|80.47|80.91|80.51|80.91|80.51|80.87|80.47|12
1732716080000|2024-11-27 14:01:20|80.92|80.52|80.91|80.51|80.93|80.53|80.9|80.5|5
1732716090000|2024-11-27 14:01:30|80.92|80.52|80.98|80.58|80.98|80.58|80.91|80.51|18
1732716100000|2024-11-27 14:01:40|80.99|80.59|81.04|80.64|81.06|80.66|80.99|80.59|13
1732716110000|2024-11-27 14:01:50|81.03|80.63|81.04|80.64|81.04|80.64|80.97|80.57|14
1732716120000|2024-11-27 14:02:00|81.05|80.65|81.03|80.63|81.05|80.65|81.02|80.62|8
1732716130000|2024-11-27 14:02:10|81.02|80.62|80.98|80.58|81.03|80.63|80.98|80.58|9
1732716140000|2024-11-27 14:02:20|80.95|80.55|80.82|80.42|80.96|80.56|80.82|80.42|14
1732716150000|2024-11-27 14:02:30|80.81|80.41|80.79|80.39|80.82|80.42|80.75|80.35|8
1732716160000|2024-11-27 14:02:40|80.8|80.4|80.83|80.43|80.86|80.46|80.8|80.4|11
1732716170000|2024-11-27 14:02:50|80.84|80.44|80.82|80.42|80.84|80.44|80.81|80.41|10
1732716180000|2024-11-27 14:03:00|80.84|80.44|80.93|80.53|80.98|80.58|80.84|80.44|14
1732716190000|2024-11-27 14:03:10|80.94|80.54|80.97|80.57|80.98|80.58|80.91|80.51|18
1732716200000|2024-11-27 14:03:20|80.96|80.56|81.02|80.62|81.04|80.64|80.96|80.56|14
1732716210000|2024-11-27 14:03:30|81.01|80.61|80.99|80.59|81.01|80.61|80.97|80.57|12
1732716220000|2024-11-27 14:03:40|81|80.6|80.99|80.59|81|80.6|80.97|80.57|8
1732716230000|2024-11-27 14:03:50|81|80.6|81.04|80.64|81.05|80.65|81|80.6|4
1732716240000|2024-11-27 14:04:00|81.01|80.61|80.99|80.59|81.01|80.61|80.96|80.56|15
1732716250000|2024-11-27 14:04:10|81|80.6|81.05|80.65|81.05|80.65|80.99|80.59|16
1732716260000|2024-11-27 14:04:20|81.06|80.66|81.11|80.71|81.11|80.71|81.06|80.66|5
1732716270000|2024-11-27 14:04:30|81.12|80.72|81.19|80.79|81.19|80.79|81.12|80.72|5
1732716280000|2024-11-27 14:04:40|81.16|80.76|81.16|80.76|81.16|80.76|81.13|80.73|6
1732716290000|2024-11-27 14:04:50|81.17|80.77|81.17|80.77|81.2|80.8|81.16|80.76|7
1732716300000|2024-11-27 14:05:00|81.16|80.76|81.22|80.82|81.22|80.82|81.15|80.75|9
1732716310000|2024-11-27 14:05:10|81.21|80.81|81.17|80.77|81.21|80.81|81.17|80.77|7
1732716320000|2024-11-27 14:05:20|81.18|80.78|81.22|80.82|81.23|80.83|81.18|80.78|8
1732716330000|2024-11-27 14:05:30|81.23|80.83|81.3|80.9|81.3|80.9|81.23|80.83|13
1732716340000|2024-11-27 14:05:40|81.31|80.91|81.28|80.88|81.31|80.91|81.28|80.88|3
1732716350000|2024-11-27 14:05:50|81.26|80.86|81.24|80.84|81.26|80.86|81.22|80.82|11
1732716360000|2024-11-27 14:06:00|81.23|80.83|81.17|80.77|81.27|80.87|81.14|80.74|25
1732716370000|2024-11-27 14:06:10|81.16|80.76|81.14|80.74|81.16|80.76|81.12|80.72|19
1732716380000|2024-11-27 14:06:20|81.12|80.72|81.26|80.86|81.27|80.87|81.1|80.7|21
1732716390000|2024-11-27 14:06:30|81.27|80.87|81.32|80.92|81.32|80.92|81.26|80.86|13
1732716400000|2024-11-27 14:06:40|81.33|80.93|81.31|80.91|81.36|80.96|81.3|80.9|17
1732716410000|2024-11-27 14:06:50|81.32|80.92|81.29|80.89|81.32|80.92|81.29|80.89|21
1732716420000|2024-11-27 14:07:00|81.28|80.88|81.23|80.83|81.28|80.88|81.22|80.82|14
1732716430000|2024-11-27 14:07:10|81.24|80.84|81.16|80.76|81.25|80.85|81.12|80.72|21
1732716440000|2024-11-27 14:07:20|81.17|80.77|81.15|80.75|81.17|80.77|81.15|80.75|17
1732716450000|2024-11-27 14:07:30|81.16|80.76|81.09|80.69|81.17|80.77|81.09|80.69|17
1732716460000|2024-11-27 14:07:40|81.08|80.68|81.07|80.67|81.08|80.68|81.03|80.63|18
1732716470000|2024-11-27 14:07:50|81.05|80.65|81.11|80.71|81.12|80.72|81.03|80.63|14
1732716480000|2024-11-27 14:08:00|81.12|80.72|81.08|80.68|81.12|80.72|81.08|80.68|10
1732716490000|2024-11-27 14:08:10|81.07|80.67|81.02|80.62|81.07|80.67|81.02|80.62|16
1732716500000|2024-11-27 14:08:20|81.03|80.63|80.96|80.56|81.03|80.63|80.96|80.56|15
1732716510000|2024-11-27 14:08:30|80.97|80.57|80.9|80.5|80.97|80.57|80.9|80.5|14
1732716520000|2024-11-27 14:08:40|80.91|80.51|80.94|80.54|80.97|80.57|80.9|80.5|15
1732716530000|2024-11-27 14:08:50|80.95|80.55|80.94|80.54|80.98|80.58|80.93|80.53|21
1732716540000|2024-11-27 14:09:00|80.93|80.53|80.84|80.44|80.93|80.53|80.83|80.43|17
1732716550000|2024-11-27 14:09:10|80.83|80.43|80.82|80.42|80.87|80.47|80.82|80.42|19
1732716560000|2024-11-27 14:09:20|80.81|80.41|80.7|80.3|80.81|80.41|80.69|80.29|11
1732716570000|2024-11-27 14:09:30|80.71|80.31|80.68|80.28|80.71|80.31|80.66|80.26|17
1732716580000|2024-11-27 14:09:40|80.69|80.29|80.71|80.31|80.73|80.33|80.68|80.28|16
1732716590000|2024-11-27 14:09:50|80.72|80.32|80.72|80.32|80.77|80.37|80.72|80.32|11
1732716600000|2024-11-27 14:10:00|80.71|80.31|80.8|80.4|80.8|80.4|80.71|80.31|11
1732716610000|2024-11-27 14:10:10|80.79|80.39|80.8|80.4|80.8|80.4|80.78|80.38|11
1732716620000|2024-11-27 14:10:20|80.79|80.39|80.78|80.38|80.79|80.39|80.76|80.36|6
1732716630000|2024-11-27 14:10:30|80.76|80.36|80.75|80.35|80.76|80.36|80.7|80.3|12
1732716640000|2024-11-27 14:10:40|80.74|80.34|80.75|80.35|80.75|80.35|80.72|80.32|4
1732716650000|2024-11-27 14:10:50|80.68|80.28|80.69|80.29|80.7|80.3|80.68|80.28|16
1732716660000|2024-11-27 14:11:00|80.68|80.28|80.74|80.34|80.76|80.36|80.68|80.28|20
1732716670000|2024-11-27 14:11:10|80.75|80.35|80.68|80.28|80.75|80.35|80.68|80.28|11
1732716680000|2024-11-27 14:11:20|80.67|80.27|80.71|80.31|80.71|80.31|80.64|80.24|11
1732716690000|2024-11-27 14:11:30|80.68|80.28|80.68|80.28|80.68|80.28|80.62|80.22|20
1732716700000|2024-11-27 14:11:40|80.69|80.29|80.7|80.3|80.71|80.31|80.68|80.28|10
1732716710000|2024-11-27 14:11:50|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|6
1732716720000|2024-11-27 14:12:00|80.7|80.3|80.72|80.32|80.76|80.36|80.7|80.3|13
1732716730000|2024-11-27 14:12:10|80.73|80.33|80.67|80.27|80.73|80.33|80.67|80.27|11
1732716740000|2024-11-27 14:12:20|80.68|80.28|80.8|80.4|80.8|80.4|80.67|80.27|17
1732716750000|2024-11-27 14:12:30|80.81|80.41|80.77|80.37|80.82|80.42|80.76|80.36|20
1732716760000|2024-11-27 14:12:40|80.74|80.34|80.75|80.35|80.78|80.38|80.71|80.31|22
1732716770000|2024-11-27 14:12:50|80.76|80.36|80.77|80.37|80.8|80.4|80.74|80.34|13
1732716780000|2024-11-27 14:13:00|80.78|80.38|80.84|80.44|80.86|80.46|80.78|80.38|17
1732716790000|2024-11-27 14:13:10|80.83|80.43|80.92|80.52|80.93|80.53|80.83|80.43|20
1732716800000|2024-11-27 14:13:20|80.93|80.53|80.93|80.53|80.93|80.53|80.92|80.52|9
1732716810000|2024-11-27 14:13:30|80.91|80.51|81|80.6|81.01|80.61|80.91|80.51|12
1732716820000|2024-11-27 14:13:40|80.99|80.59|81.02|80.62|81.03|80.63|80.99|80.59|18
1732716830000|2024-11-27 14:13:50|81.01|80.61|81.11|80.71|81.12|80.72|81.01|80.61|17
1732716840000|2024-11-27 14:14:00|81.12|80.72|81.03|80.63|81.13|80.73|81.02|80.62|18
1732716850000|2024-11-27 14:14:10|81.04|80.64|81.12|80.72|81.12|80.72|81.03|80.63|13
1732716860000|2024-11-27 14:14:20|81.11|80.71|81.08|80.68|81.11|80.71|81.05|80.65|13
1732716870000|2024-11-27 14:14:30|81.09|80.69|81.1|80.7|81.11|80.71|81.07|80.67|15
1732716880000|2024-11-27 14:14:40|81.12|80.72|81.13|80.73|81.14|80.74|81.11|80.71|14
1732716890000|2024-11-27 14:14:50|81.14|80.74|81.2|80.8|81.21|80.81|81.11|80.71|11
1732716900000|2024-11-27 14:15:00|81.21|80.81|81.07|80.67|81.21|80.81|81.03|80.63|23
1732716910000|2024-11-27 14:15:10|81.06|80.66|81.1|80.7|81.11|80.71|81.05|80.65|21
1732716920000|2024-11-27 14:15:20|81.09|80.69|81.03|80.63|81.13|80.73|81.03|80.63|17
1732716930000|2024-11-27 14:15:30|81.04|80.64|81.04|80.64|81.09|80.69|81.04|80.64|11
1732716940000|2024-11-27 14:15:40|81.03|80.63|81.04|80.64|81.09|80.69|81.03|80.63|17
1732716950000|2024-11-27 14:15:50|81.05|80.65|81.04|80.64|81.05|80.65|81.03|80.63|16
1732716960000|2024-11-27 14:16:00|81.03|80.63|81.14|80.74|81.14|80.74|81.03|80.63|16
1732716970000|2024-11-27 14:16:10|81.15|80.75|81.2|80.8|81.2|80.8|81.11|80.71|19
1732716980000|2024-11-27 14:16:20|81.21|80.81|81.21|80.81|81.23|80.83|81.21|80.81|9
1732716990000|2024-11-27 14:16:30|81.22|80.82|81.12|80.72|81.23|80.83|81.1|80.7|18
1732717000000|2024-11-27 14:16:40|81.11|80.71|81.06|80.66|81.13|80.73|81.05|80.65|14
1732717010000|2024-11-27 14:16:50|81.05|80.65|81.05|80.65|81.1|80.7|81.05|80.65|18
1732717020000|2024-11-27 14:17:00|81.04|80.64|81.08|80.68|81.08|80.68|81.03|80.63|19
1732717030000|2024-11-27 14:17:10|81.07|80.67|81.05|80.65|81.08|80.68|81.05|80.65|9
1732717040000|2024-11-27 14:17:20|81.04|80.64|81.05|80.65|81.06|80.66|81.04|80.64|12
1732717050000|2024-11-27 14:17:30|81.06|80.66|81.06|80.66|81.11|80.71|81.04|80.64|17
1732717060000|2024-11-27 14:17:40|81.05|80.65|81.08|80.68|81.08|80.68|81.04|80.64|16
1732717070000|2024-11-27 14:17:50|81.07|80.67|81.05|80.65|81.1|80.7|81.05|80.65|13
1732717080000|2024-11-27 14:18:00|81.06|80.66|81.09|80.69|81.1|80.7|81.04|80.64|26
1732717090000|2024-11-27 14:18:10|81.08|80.68|81.12|80.72|81.13|80.73|81.08|80.68|19
1732717100000|2024-11-27 14:18:20|81.11|80.71|81.07|80.67|81.12|80.72|81.05|80.65|22
1732717110000|2024-11-27 14:18:30|81.08|80.68|81.04|80.64|81.08|80.68|81.04|80.64|16
1732717120000|2024-11-27 14:18:40|81.05|80.65|81.04|80.64|81.05|80.65|81.01|80.61|15
1732717130000|2024-11-27 14:18:50|81.03|80.63|81.07|80.67|81.07|80.67|80.99|80.59|18
1732717140000|2024-11-27 14:19:00|81.08|80.68|81.09|80.69|81.11|80.71|81.05|80.65|24
1732717150000|2024-11-27 14:19:10|81.07|80.67|81.05|80.65|81.08|80.68|81.04|80.64|21
1732717160000|2024-11-27 14:19:20|81.04|80.64|80.96|80.56|81.05|80.65|80.93|80.53|17
1732717170000|2024-11-27 14:19:30|80.97|80.57|80.99|80.59|81|80.6|80.95|80.55|18
1732717180000|2024-11-27 14:19:40|80.98|80.58|80.93|80.53|81|80.6|80.93|80.53|16
1732717190000|2024-11-27 14:19:50|80.94|80.54|80.93|80.53|80.94|80.54|80.91|80.51|16
1732717200000|2024-11-27 14:20:00|80.92|80.52|81.05|80.65|81.05|80.65|80.91|80.51|26
1732717210000|2024-11-27 14:20:10|81.03|80.63|81|80.6|81.05|80.65|80.99|80.59|24
1732717220000|2024-11-27 14:20:20|81.01|80.61|80.96|80.56|81.01|80.61|80.96|80.56|15
1732717230000|2024-11-27 14:20:30|80.95|80.55|80.99|80.59|81.01|80.61|80.94|80.54|15
1732717240000|2024-11-27 14:20:40|81|80.6|80.95|80.55|81|80.6|80.94|80.54|18
1732717250000|2024-11-27 14:20:50|80.94|80.54|80.97|80.57|80.98|80.58|80.94|80.54|12
1732717260000|2024-11-27 14:21:00|80.94|80.54|80.97|80.57|80.99|80.59|80.94|80.54|24
1732717270000|2024-11-27 14:21:10|80.96|80.56|80.85|80.45|80.96|80.56|80.84|80.44|24
1732717280000|2024-11-27 14:21:20|80.84|80.44|80.89|80.49|80.9|80.5|80.84|80.44|26
1732717290000|2024-11-27 14:21:30|80.88|80.48|80.9|80.5|80.9|80.5|80.86|80.46|20
1732717300000|2024-11-27 14:21:40|80.89|80.49|80.92|80.52|80.94|80.54|80.89|80.49|14
1732717310000|2024-11-27 14:21:50|80.93|80.53|80.94|80.54|80.96|80.56|80.89|80.49|22
1732717320000|2024-11-27 14:22:00|80.93|80.53|80.93|80.53|80.98|80.58|80.92|80.52|20
1732717330000|2024-11-27 14:22:10|80.94|80.54|80.91|80.51|80.94|80.54|80.89|80.49|17
1732717340000|2024-11-27 14:22:20|80.92|80.52|80.9|80.5|80.93|80.53|80.88|80.48|16
1732717350000|2024-11-27 14:22:30|80.91|80.51|80.9|80.5|80.92|80.52|80.88|80.48|12
1732717360000|2024-11-27 14:22:40|80.89|80.49|80.94|80.54|80.94|80.54|80.88|80.48|9
1732717370000|2024-11-27 14:22:50|80.93|80.53|80.96|80.56|80.98|80.58|80.92|80.52|18
1732717380000|2024-11-27 14:23:00|80.95|80.55|81|80.6|81|80.6|80.94|80.54|18
1732717390000|2024-11-27 14:23:10|81.01|80.61|81.08|80.68|81.08|80.68|81.01|80.61|18
1732717400000|2024-11-27 14:23:20|81.09|80.69|81.11|80.71|81.12|80.72|81.09|80.69|12
1732717410000|2024-11-27 14:23:30|81.1|80.7|81.12|80.72|81.12|80.72|81.06|80.66|20
1732717420000|2024-11-27 14:23:40|81.1|80.7|81|80.6|81.11|80.71|81|80.6|12
1732717430000|2024-11-27 14:23:50|81.01|80.61|80.93|80.53|81.01|80.61|80.91|80.51|25
1732717440000|2024-11-27 14:24:00|80.94|80.54|80.83|80.43|80.94|80.54|80.81|80.41|20
1732717450000|2024-11-27 14:24:10|80.84|80.44|80.92|80.52|80.93|80.53|80.83|80.43|16
1732717460000|2024-11-27 14:24:20|80.9|80.5|80.88|80.48|80.9|80.5|80.86|80.46|11
1732717470000|2024-11-27 14:24:30|80.89|80.49|80.84|80.44|80.89|80.49|80.81|80.41|15
1732717480000|2024-11-27 14:24:40|80.83|80.43|80.81|80.41|80.83|80.43|80.81|80.41|9
1732717490000|2024-11-27 14:24:50|80.82|80.42|80.8|80.4|80.82|80.42|80.79|80.39|13
1732717500000|2024-11-27 14:25:00|80.82|80.42|80.88|80.48|80.89|80.49|80.82|80.42|20
1732717510000|2024-11-27 14:25:10|80.87|80.47|80.87|80.47|80.88|80.48|80.83|80.43|25
1732717520000|2024-11-27 14:25:20|80.86|80.46|80.86|80.46|80.88|80.48|80.83|80.43|21
1732717530000|2024-11-27 14:25:30|80.85|80.45|80.81|80.41|80.85|80.45|80.81|80.41|22
1732717540000|2024-11-27 14:25:40|80.8|80.4|80.79|80.39|80.81|80.41|80.79|80.39|8
1732717550000|2024-11-27 14:25:50|80.8|80.4|80.82|80.42|80.83|80.43|80.79|80.39|22
1732717560000|2024-11-27 14:26:00|80.8|80.4|80.78|80.38|80.8|80.4|80.78|80.38|11
1732717570000|2024-11-27 14:26:10|80.77|80.37|80.75|80.35|80.77|80.37|80.72|80.32|12
1732717580000|2024-11-27 14:26:20|80.76|80.36|80.75|80.35|80.8|80.4|80.75|80.35|22
1732717590000|2024-11-27 14:26:30|80.73|80.33|80.72|80.32|80.78|80.38|80.72|80.32|17
1732717600000|2024-11-27 14:26:40|80.73|80.33|80.77|80.37|80.78|80.38|80.72|80.32|14
1732717610000|2024-11-27 14:26:50|80.78|80.38|80.72|80.32|80.78|80.38|80.72|80.32|20
1732717620000|2024-11-27 14:27:00|80.74|80.34|80.72|80.32|80.75|80.35|80.71|80.31|20
1732717630000|2024-11-27 14:27:10|80.71|80.31|80.57|80.17|80.71|80.31|80.56|80.16|20
1732717640000|2024-11-27 14:27:20|80.58|80.18|80.61|80.21|80.62|80.22|80.57|80.17|23
1732717650000|2024-11-27 14:27:30|80.63|80.23|80.77|80.37|80.77|80.37|80.62|80.22|16
1732717660000|2024-11-27 14:27:40|80.76|80.36|80.83|80.43|80.86|80.46|80.75|80.35|22
1732717670000|2024-11-27 14:27:50|80.85|80.45|80.84|80.44|80.87|80.47|80.83|80.43|16
1732717680000|2024-11-27 14:28:00|80.85|80.45|80.87|80.47|80.88|80.48|80.85|80.45|14
1732717690000|2024-11-27 14:28:10|80.86|80.46|80.87|80.47|80.87|80.47|80.81|80.41|18
1732717700000|2024-11-27 14:28:20|80.86|80.46|80.81|80.41|80.87|80.47|80.81|80.41|16
1732717710000|2024-11-27 14:28:30|80.83|80.43|80.8|80.4|80.85|80.45|80.8|80.4|14
1732717720000|2024-11-27 14:28:40|80.81|80.41|80.82|80.42|80.83|80.43|80.81|80.41|14
1732717730000|2024-11-27 14:28:50|80.81|80.41|80.86|80.46|80.86|80.46|80.81|80.41|13
1732717740000|2024-11-27 14:29:00|80.85|80.45|80.87|80.47|80.87|80.47|80.83|80.43|13
1732717750000|2024-11-27 14:29:10|80.88|80.48|80.84|80.44|80.88|80.48|80.84|80.44|4
1732717760000|2024-11-27 14:29:20|80.85|80.45|80.89|80.49|80.89|80.49|80.85|80.45|9
1732717770000|2024-11-27 14:29:30|80.88|80.48|80.91|80.51|80.92|80.52|80.88|80.48|5
1732717780000|2024-11-27 14:29:40|80.92|80.52|80.85|80.45|80.92|80.52|80.85|80.45|14
1732717790000|2024-11-27 14:29:50|80.84|80.44|80.81|80.41|80.87|80.47|80.81|80.41|13
1732717800000|2024-11-27 14:30:00|80.8|80.4|80.74|80.34|80.82|80.42|80.72|80.32|24
1732717810000|2024-11-27 14:30:10|80.75|80.35|80.8|80.4|80.8|80.4|80.75|80.35|17
1732717820000|2024-11-27 14:30:20|80.79|80.39|80.78|80.38|80.8|80.4|80.74|80.34|13
1732717830000|2024-11-27 14:30:30|80.79|80.39|80.8|80.4|80.82|80.42|80.79|80.39|17
1732717840000|2024-11-27 14:30:40|80.78|80.38|80.76|80.36|80.78|80.38|80.73|80.33|13
1732717850000|2024-11-27 14:30:50|80.77|80.37|80.78|80.38|80.78|80.38|80.73|80.33|17
1732717860000|2024-11-27 14:31:00|80.79|80.39|80.75|80.35|80.79|80.39|80.7|80.3|18
1732717870000|2024-11-27 14:31:10|80.76|80.36|80.68|80.28|80.78|80.38|80.68|80.28|17
1732717880000|2024-11-27 14:31:20|80.65|80.25|80.57|80.17|80.66|80.26|80.57|80.17|20
1732717890000|2024-11-27 14:31:30|80.58|80.18|80.55|80.15|80.58|80.18|80.52|80.12|21
1732717900000|2024-11-27 14:31:40|80.54|80.14|80.51|80.11|80.57|80.17|80.51|80.11|17
1732717910000|2024-11-27 14:31:50|80.49|80.09|80.5|80.1|80.51|80.11|80.46|80.06|16
1732717920000|2024-11-27 14:32:00|80.51|80.11|80.52|80.12|80.55|80.15|80.51|80.11|19
1732717930000|2024-11-27 14:32:10|80.53|80.13|80.61|80.21|80.62|80.22|80.52|80.12|17
1732717940000|2024-11-27 14:32:20|80.62|80.22|80.6|80.2|80.62|80.22|80.57|80.17|13
1732717950000|2024-11-27 14:32:30|80.61|80.21|80.64|80.24|80.66|80.26|80.58|80.18|17
1732717960000|2024-11-27 14:32:40|80.66|80.26|80.6|80.2|80.68|80.28|80.6|80.2|12
1732717970000|2024-11-27 14:32:50|80.61|80.21|80.62|80.22|80.62|80.22|80.59|80.19|10
1732717980000|2024-11-27 14:33:00|80.63|80.23|80.62|80.22|80.68|80.28|80.62|80.22|11
1732717990000|2024-11-27 14:33:10|80.6|80.2|80.64|80.24|80.66|80.26|80.6|80.2|13
1732718000000|2024-11-27 14:33:20|80.65|80.25|80.7|80.3|80.7|80.3|80.65|80.25|13
1732718010000|2024-11-27 14:33:30|80.71|80.31|80.72|80.32|80.77|80.37|80.71|80.31|11
1732718020000|2024-11-27 14:33:40|80.71|80.31|80.75|80.35|80.76|80.36|80.71|80.31|11
1732718030000|2024-11-27 14:33:50|80.77|80.37|80.76|80.36|80.77|80.37|80.73|80.33|6
1732718040000|2024-11-27 14:34:00|80.75|80.35|80.71|80.31|80.75|80.35|80.7|80.3|8
1732718050000|2024-11-27 14:34:10|80.72|80.32|80.78|80.38|80.78|80.38|80.72|80.32|9
1732718060000|2024-11-27 14:34:20|80.77|80.37|80.86|80.46|80.86|80.46|80.77|80.37|6
1732718070000|2024-11-27 14:34:30|80.87|80.47|80.8|80.4|80.87|80.47|80.8|80.4|11
1732718080000|2024-11-27 14:34:40|80.79|80.39|80.8|80.4|80.8|80.4|80.78|80.38|10
1732718090000|2024-11-27 14:34:50|80.81|80.41|80.79|80.39|80.81|80.41|80.78|80.38|6
1732718100000|2024-11-27 14:35:00|80.8|80.4|80.85|80.45|80.85|80.45|80.8|80.4|9
1732718110000|2024-11-27 14:35:10|80.83|80.43|80.81|80.41|80.85|80.45|80.81|80.41|8
1732718120000|2024-11-27 14:35:20|80.83|80.43|80.8|80.4|80.84|80.44|80.79|80.39|9
1732718130000|2024-11-27 14:35:30|80.81|80.41|80.82|80.42|80.86|80.46|80.8|80.4|13
1732718140000|2024-11-27 14:35:40|80.83|80.43|80.8|80.4|80.84|80.44|80.8|80.4|5
1732718150000|2024-11-27 14:35:50|80.81|80.41|80.8|80.4|80.82|80.42|80.78|80.38|9
1732718160000|2024-11-27 14:36:00|80.79|80.39|80.8|80.4|80.81|80.41|80.78|80.38|11
1732718170000|2024-11-27 14:36:10|80.81|80.41|80.72|80.32|80.85|80.45|80.69|80.29|14
1732718180000|2024-11-27 14:36:20|80.74|80.34|80.67|80.27|80.76|80.36|80.67|80.27|16
1732718190000|2024-11-27 14:36:30|80.65|80.25|80.46|80.06|80.65|80.25|80.46|80.06|12
1732718200000|2024-11-27 14:36:40|80.47|80.07|80.57|80.17|80.57|80.17|80.46|80.06|13
1732718210000|2024-11-27 14:36:50|80.56|80.16|80.58|80.18|80.58|80.18|80.52|80.12|13
1732718220000|2024-11-27 14:37:00|80.59|80.19|80.64|80.24|80.65|80.25|80.58|80.18|15
1732718230000|2024-11-27 14:37:10|80.65|80.25|80.61|80.21|80.66|80.26|80.61|80.21|14
1732718240000|2024-11-27 14:37:20|80.6|80.2|80.64|80.24|80.66|80.26|80.59|80.19|13
1732718250000|2024-11-27 14:37:30|80.65|80.25|80.62|80.22|80.65|80.25|80.6|80.2|10
1732718260000|2024-11-27 14:37:40|80.63|80.23|80.65|80.25|80.68|80.28|80.63|80.23|10
1732718270000|2024-11-27 14:37:50|80.68|80.28|80.96|80.56|80.96|80.56|80.6|80.2|13
1732718280000|2024-11-27 14:38:00|81|80.6|81.2|80.8|81.21|80.81|81|80.6|16
1732718290000|2024-11-27 14:38:10|81.21|80.81|81.16|80.76|81.21|80.81|81.1|80.7|16
1732718300000|2024-11-27 14:38:20|81.18|80.78|80.98|80.58|81.18|80.78|80.97|80.57|10
1732718310000|2024-11-27 14:38:30|81|80.6|80.94|80.54|81|80.6|80.94|80.54|10
1732718320000|2024-11-27 14:38:40|80.95|80.55|80.95|80.55|80.97|80.57|80.94|80.54|10
1732718330000|2024-11-27 14:38:50|80.94|80.54|80.97|80.57|80.97|80.57|80.94|80.54|7
1732718340000|2024-11-27 14:39:00|80.98|80.58|80.97|80.57|81.06|80.66|80.97|80.57|14
1732718350000|2024-11-27 14:39:10|80.98|80.58|80.98|80.58|81|80.6|80.98|80.58|3
1732718360000|2024-11-27 14:39:20|80.99|80.59|80.99|80.59|81.02|80.62|80.96|80.56|11
1732718370000|2024-11-27 14:39:30|80.98|80.58|80.96|80.56|80.98|80.58|80.95|80.55|4
1732718380000|2024-11-27 14:39:40|80.95|80.55|80.93|80.53|80.95|80.55|80.92|80.52|7
1732718390000|2024-11-27 14:39:50|80.94|80.54|80.94|80.54|80.96|80.56|80.94|80.54|4
1732718400000|2024-11-27 14:40:00|80.92|80.52|80.84|80.44|80.92|80.52|80.84|80.44|3
1732718410000|2024-11-27 14:40:10|80.85|80.45|80.82|80.42|80.86|80.46|80.82|80.42|7
1732718420000|2024-11-27 14:40:20|80.81|80.41|80.75|80.35|80.82|80.42|80.75|80.35|6
1732718430000|2024-11-27 14:40:30|80.74|80.34|80.77|80.37|80.77|80.37|80.74|80.34|4
1732718440000|2024-11-27 14:40:40|80.78|80.38|80.78|80.38|80.8|80.4|80.78|80.38|8
1732718450000|2024-11-27 14:40:50|80.77|80.37|80.82|80.42|80.82|80.42|80.77|80.37|8
1732718460000|2024-11-27 14:41:00|80.83|80.43|80.85|80.45|80.85|80.45|80.83|80.43|8
1732718470000|2024-11-27 14:41:10|80.84|80.44|80.85|80.45|80.86|80.46|80.83|80.43|7
1732718480000|2024-11-27 14:41:20|80.84|80.44|80.77|80.37|80.84|80.44|80.76|80.36|8
1732718490000|2024-11-27 14:41:30|80.78|80.38|80.74|80.34|80.78|80.38|80.74|80.34|3
1732718500000|2024-11-27 14:41:40|80.73|80.33|80.74|80.34|80.74|80.34|80.68|80.28|6
1732718510000|2024-11-27 14:41:50|80.72|80.32|80.74|80.34|80.74|80.34|80.69|80.29|5
1732718520000|2024-11-27 14:42:00|80.75|80.35|80.75|80.35|80.77|80.37|80.75|80.35|4
1732718530000|2024-11-27 14:42:10|80.77|80.37|80.79|80.39|80.8|80.4|80.77|80.37|5
1732718540000|2024-11-27 14:42:20|80.8|80.4|80.77|80.37|80.82|80.42|80.77|80.37|6
1732718550000|2024-11-27 14:42:30|80.78|80.38|80.84|80.44|80.84|80.44|80.78|80.38|7
1732718560000|2024-11-27 14:42:40|80.85|80.45|80.86|80.46|80.9|80.5|80.85|80.45|9
1732718570000|2024-11-27 14:42:50|80.87|80.47|80.89|80.49|80.89|80.49|80.87|80.47|5
1732718580000|2024-11-27 14:43:00|80.9|80.5|80.85|80.45|80.9|80.5|80.81|80.41|6
1732718590000|2024-11-27 14:43:10|80.84|80.44|80.84|80.44|80.85|80.45|80.84|80.44|7
1732718600000|2024-11-27 14:43:20|80.85|80.45|80.87|80.47|80.87|80.47|80.85|80.45|4
1732718610000|2024-11-27 14:43:30|80.86|80.46|80.81|80.41|80.86|80.46|80.81|80.41|8
1732718620000|2024-11-27 14:43:40|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|3
1732718630000|2024-11-27 14:43:50|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|3
1732718640000|2024-11-27 14:44:00|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732718650000|2024-11-27 14:44:10|80.82|80.42|80.88|80.48|80.88|80.48|80.82|80.42|14
1732718660000|2024-11-27 14:44:20|80.87|80.47|80.86|80.46|80.89|80.49|80.86|80.46|4
1732718670000|2024-11-27 14:44:30|80.85|80.45|80.84|80.44|80.85|80.45|80.81|80.41|7
1732718680000|2024-11-27 14:44:40|80.85|80.45|80.8|80.4|80.85|80.45|80.8|80.4|5
1732718690000|2024-11-27 14:44:50|80.81|80.41|80.79|80.39|80.81|80.41|80.79|80.39|2
1732718700000|2024-11-27 14:45:00|80.76|80.36|80.7|80.3|80.76|80.36|80.69|80.29|8
1732718710000|2024-11-27 14:45:10|80.71|80.31|80.78|80.38|80.78|80.38|80.71|80.31|7
1732718720000|2024-11-27 14:45:20|80.79|80.39|80.65|80.25|80.8|80.4|80.63|80.23|19
1732718730000|2024-11-27 14:45:30|80.64|80.24|80.57|80.17|80.65|80.25|80.57|80.17|12
1732718740000|2024-11-27 14:45:40|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|3
1732718750000|2024-11-27 14:45:50|80.57|80.17|80.52|80.12|80.57|80.17|80.52|80.12|12
1732718760000|2024-11-27 14:46:00|80.51|80.11|80.56|80.16|80.56|80.16|80.5|80.1|6
1732718770000|2024-11-27 14:46:10|80.55|80.15|80.54|80.14|80.57|80.17|80.52|80.12|9
1732718780000|2024-11-27 14:46:20|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|5
1732718790000|2024-11-27 14:46:30|80.54|80.14|80.45|80.05|80.54|80.14|80.43|80.03|14
1732718800000|2024-11-27 14:46:40|80.43|80.03|80.42|80.02|80.44|80.04|80.42|80.02|10
1732718810000|2024-11-27 14:46:50|80.43|80.03|80.42|80.02|80.44|80.04|80.42|80.02|6
1732718820000|2024-11-27 14:47:00|80.43|80.03|80.49|80.09|80.49|80.09|80.43|80.03|10
1732718830000|2024-11-27 14:47:10|80.48|80.08|80.48|80.08|80.5|80.1|80.46|80.06|16
1732718840000|2024-11-27 14:47:20|80.43|80.03|80.43|80.03|80.44|80.04|80.4|80|13
1732718850000|2024-11-27 14:47:30|80.44|80.04|80.47|80.07|80.48|80.08|80.44|80.04|5
1732718860000|2024-11-27 14:47:40|80.45|80.05|80.46|80.06|80.47|80.07|80.45|80.05|8
1732718870000|2024-11-27 14:47:50|80.48|80.08|80.47|80.07|80.48|80.08|80.46|80.06|4
1732718880000|2024-11-27 14:48:00|80.46|80.06|80.48|80.08|80.48|80.08|80.45|80.05|7
1732718890000|2024-11-27 14:48:10|80.5|80.1|80.51|80.11|80.55|80.15|80.5|80.1|13
1732718900000|2024-11-27 14:48:20|80.5|80.1|80.39|79.99|80.5|80.1|80.39|79.99|12
1732718910000|2024-11-27 14:48:30|80.38|79.98|80.49|80.09|80.49|80.09|80.38|79.98|13
1732718920000|2024-11-27 14:48:40|80.5|80.1|80.64|80.24|80.64|80.24|80.5|80.1|18
1732718930000|2024-11-27 14:48:50|80.63|80.23|80.62|80.22|80.63|80.23|80.59|80.19|14
1732718940000|2024-11-27 14:49:00|80.61|80.21|80.67|80.27|80.69|80.29|80.61|80.21|12
1732718950000|2024-11-27 14:49:10|80.66|80.26|80.69|80.29|80.69|80.29|80.66|80.26|9
1732718960000|2024-11-27 14:49:20|80.68|80.28|80.68|80.28|80.68|80.28|80.6|80.2|7
1732718970000|2024-11-27 14:49:30|80.69|80.29|80.69|80.29|80.69|80.29|80.68|80.28|3
1732718980000|2024-11-27 14:49:40|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732718990000|2024-11-27 14:49:50|80.67|80.27|80.69|80.29|80.69|80.29|80.67|80.27|3
1732719000000|2024-11-27 14:50:00|80.7|80.3|80.72|80.32|80.73|80.33|80.69|80.29|7
1732719010000|2024-11-27 14:50:10|80.71|80.31|80.67|80.27|80.71|80.31|80.67|80.27|5
1732719020000|2024-11-27 14:50:20|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|6
1732719030000|2024-11-27 14:50:30|80.66|80.26|80.66|80.26|80.66|80.26|80.59|80.19|14
1732719040000|2024-11-27 14:50:40|80.67|80.27|80.69|80.29|80.7|80.3|80.67|80.27|9
1732719050000|2024-11-27 14:50:50|80.68|80.28|80.68|80.28|80.69|80.29|80.68|80.28|3
1732719060000|2024-11-27 14:51:00|80.69|80.29|80.68|80.28|80.69|80.29|80.67|80.27|4
1732719070000|2024-11-27 14:51:10|80.7|80.3|80.72|80.32|80.76|80.36|80.69|80.29|8
1732719080000|2024-11-27 14:51:20|80.71|80.31|80.69|80.29|80.71|80.31|80.68|80.28|9
1732719090000|2024-11-27 14:51:30|80.68|80.28|80.66|80.26|80.69|80.29|80.66|80.26|7
1732719100000|2024-11-27 14:51:40|80.67|80.27|80.59|80.19|80.68|80.28|80.58|80.18|9
1732719110000|2024-11-27 14:51:50|80.6|80.2|80.65|80.25|80.66|80.26|80.6|80.2|6
1732719120000|2024-11-27 14:52:00|80.66|80.26|80.65|80.25|80.69|80.29|80.64|80.24|14
1732719130000|2024-11-27 14:52:10|80.66|80.26|80.67|80.27|80.69|80.29|80.66|80.26|10
1732719140000|2024-11-27 14:52:20|80.68|80.28|80.59|80.19|80.68|80.28|80.59|80.19|11
1732719150000|2024-11-27 14:52:30|80.58|80.18|80.66|80.26|80.66|80.26|80.58|80.18|15
1732719160000|2024-11-27 14:52:40|80.65|80.25|80.65|80.25|80.66|80.26|80.62|80.22|8
1732719170000|2024-11-27 14:52:50|80.64|80.24|80.66|80.26|80.66|80.26|80.63|80.23|7
1732719180000|2024-11-27 14:53:00|80.68|80.28|80.62|80.22|80.69|80.29|80.62|80.22|12
1732719190000|2024-11-27 14:53:10|80.61|80.21|80.58|80.18|80.61|80.21|80.58|80.18|4
1732719200000|2024-11-27 14:53:20|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|3
1732719210000|2024-11-27 14:53:30|80.57|80.17|80.51|80.11|80.57|80.17|80.51|80.11|8
1732719220000|2024-11-27 14:53:40|80.5|80.1|80.64|80.24|80.64|80.24|80.49|80.09|15
1732719230000|2024-11-27 14:53:50|80.65|80.25|80.65|80.25|80.66|80.26|80.63|80.23|8
1732719240000|2024-11-27 14:54:00|80.66|80.26|80.64|80.24|80.66|80.26|80.63|80.23|14
1732719250000|2024-11-27 14:54:10|80.65|80.25|80.63|80.23|80.65|80.25|80.61|80.21|6
1732719260000|2024-11-27 14:54:20|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|9
1732719270000|2024-11-27 14:54:30|80.65|80.25|80.65|80.25|80.65|80.25|80.61|80.21|7
1732719280000|2024-11-27 14:54:40|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732719300000|2024-11-27 14:55:00|80.65|80.25|80.64|80.24|80.66|80.26|80.62|80.22|13
1732719310000|2024-11-27 14:55:10|80.63|80.23|80.67|80.27|80.67|80.27|80.63|80.23|8
1732719320000|2024-11-27 14:55:20|80.68|80.28|80.72|80.32|80.76|80.36|80.67|80.27|11
1732719330000|2024-11-27 14:55:30|80.73|80.33|80.78|80.38|80.79|80.39|80.73|80.33|7
1732719350000|2024-11-27 14:55:50|80.77|80.37|80.8|80.4|80.88|80.48|80.77|80.37|14
1732719360000|2024-11-27 14:56:00|80.81|80.41|80.8|80.4|80.82|80.42|80.78|80.38|9
1732719370000|2024-11-27 14:56:10|80.79|80.39|80.78|80.38|80.8|80.4|80.77|80.37|11
1732719380000|2024-11-27 14:56:20|80.77|80.37|80.79|80.39|80.8|80.4|80.77|80.37|3
1732719390000|2024-11-27 14:56:30|80.78|80.38|80.87|80.47|80.87|80.47|80.78|80.38|9
1732719400000|2024-11-27 14:56:40|80.85|80.45|80.87|80.47|80.87|80.47|80.84|80.44|7
1732719410000|2024-11-27 14:56:50|80.88|80.48|80.9|80.5|80.9|80.5|80.88|80.48|3
1732719420000|2024-11-27 14:57:00|80.91|80.51|80.93|80.53|80.94|80.54|80.89|80.49|7
1732719430000|2024-11-27 14:57:10|80.94|80.54|80.96|80.56|80.96|80.56|80.9|80.5|11
1732719440000|2024-11-27 14:57:20|80.95|80.55|80.96|80.56|80.97|80.57|80.95|80.55|10
1732719450000|2024-11-27 14:57:30|80.97|80.57|81.01|80.61|81.01|80.61|80.97|80.57|4
1732719460000|2024-11-27 14:57:40|81.02|80.62|81.02|80.62|81.02|80.62|81.02|80.62|1
1732719470000|2024-11-27 14:57:50|81.03|80.63|81.02|80.62|81.03|80.63|81.02|80.62|2
1732719480000|2024-11-27 14:58:00|81.01|80.61|81.01|80.61|81.03|80.63|81|80.6|7
1732719500000|2024-11-27 14:58:20|81|80.6|81|80.6|81|80.6|81|80.6|1
1732719510000|2024-11-27 14:58:30|81.01|80.61|81.03|80.63|81.04|80.64|81.01|80.61|4
1732719520000|2024-11-27 14:58:40|81.02|80.62|81.06|80.66|81.07|80.67|81.02|80.62|10
1732719530000|2024-11-27 14:58:50|81.05|80.65|81.01|80.61|81.05|80.65|81.01|80.61|12
1732719540000|2024-11-27 14:59:00|81.02|80.62|81.05|80.65|81.06|80.66|81|80.6|10
1732719550000|2024-11-27 14:59:10|81.04|80.64|81.01|80.61|81.07|80.67|81.01|80.61|13
1732719560000|2024-11-27 14:59:20|81.02|80.62|80.95|80.55|81.02|80.62|80.95|80.55|6
1732719570000|2024-11-27 14:59:30|80.96|80.56|81|80.6|81.02|80.62|80.96|80.56|13
1732719580000|2024-11-27 14:59:40|80.99|80.59|80.96|80.56|81|80.6|80.96|80.56|8
1732719590000|2024-11-27 14:59:50|80.95|80.55|80.97|80.57|80.98|80.58|80.95|80.55|8
1732719600000|2024-11-27 15:00:00|80.96|80.56|80.92|80.52|80.98|80.58|80.91|80.51|13
1732719610000|2024-11-27 15:00:10|80.93|80.53|80.95|80.55|80.96|80.56|80.93|80.53|10
1732719620000|2024-11-27 15:00:20|80.93|80.53|80.92|80.52|80.95|80.55|80.92|80.52|9
1732719630000|2024-11-27 15:00:30|80.93|80.53|80.89|80.49|80.94|80.54|80.89|80.49|11
1732719640000|2024-11-27 15:00:40|80.88|80.48|80.89|80.49|80.91|80.51|80.87|80.47|8
1732719650000|2024-11-27 15:00:50|80.88|80.48|80.81|80.41|80.88|80.48|80.81|80.41|7
1732719660000|2024-11-27 15:01:00|80.79|80.39|80.72|80.32|80.8|80.4|80.72|80.32|13
1732719670000|2024-11-27 15:01:10|80.71|80.31|80.75|80.35|80.78|80.38|80.71|80.31|14
1732719680000|2024-11-27 15:01:20|80.76|80.36|80.69|80.29|80.77|80.37|80.69|80.29|9
1732719690000|2024-11-27 15:01:30|80.71|80.31|80.83|80.43|80.84|80.44|80.71|80.31|17
1732719700000|2024-11-27 15:01:40|80.84|80.44|80.85|80.45|80.9|80.5|80.84|80.44|12
1732719710000|2024-11-27 15:01:50|80.84|80.44|80.78|80.38|80.85|80.45|80.78|80.38|9
1732719720000|2024-11-27 15:02:00|80.79|80.39|80.79|80.39|80.79|80.39|80.78|80.38|3
1732719730000|2024-11-27 15:02:10|80.81|80.41|80.85|80.45|80.85|80.45|80.8|80.4|9
1732719740000|2024-11-27 15:02:20|80.83|80.43|80.88|80.48|80.88|80.48|80.82|80.42|13
1732719750000|2024-11-27 15:02:30|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|4
1732719760000|2024-11-27 15:02:40|80.88|80.48|80.89|80.49|80.89|80.49|80.88|80.48|4
1732719780000|2024-11-27 15:03:00|80.91|80.51|80.89|80.49|80.91|80.51|80.87|80.47|16
1732719790000|2024-11-27 15:03:10|80.88|80.48|80.9|80.5|80.9|80.5|80.88|80.48|12
1732719800000|2024-11-27 15:03:20|80.89|80.49|80.91|80.51|80.91|80.51|80.89|80.49|3
1732719810000|2024-11-27 15:03:30|80.9|80.5|80.89|80.49|80.9|80.5|80.85|80.45|7
1732719820000|2024-11-27 15:03:40|80.88|80.48|80.92|80.52|80.92|80.52|80.88|80.48|8
1732719830000|2024-11-27 15:03:50|80.93|80.53|81.02|80.62|81.03|80.63|80.93|80.53|11
1732719840000|2024-11-27 15:04:00|81.01|80.61|81.02|80.62|81.03|80.63|81.01|80.61|8
1732719850000|2024-11-27 15:04:10|81.01|80.61|80.97|80.57|81.01|80.61|80.97|80.57|8
1732719860000|2024-11-27 15:04:20|80.99|80.59|80.95|80.55|80.99|80.59|80.95|80.55|9
1732719870000|2024-11-27 15:04:30|80.96|80.56|80.96|80.56|80.96|80.56|80.94|80.54|11
1732719880000|2024-11-27 15:04:40|80.97|80.57|81.01|80.61|81.02|80.62|80.97|80.57|11
1732719890000|2024-11-27 15:04:50|81.02|80.62|81.02|80.62|81.03|80.63|81.01|80.61|8
1732719900000|2024-11-27 15:05:00|81.01|80.61|81.01|80.61|81.02|80.62|81|80.6|6
1732719910000|2024-11-27 15:05:10|81|80.6|81|80.6|81|80.6|81|80.6|1
1732719920000|2024-11-27 15:05:20|80.99|80.59|80.96|80.56|80.99|80.59|80.93|80.53|9
1732719930000|2024-11-27 15:05:30|80.95|80.55|80.95|80.55|80.95|80.55|80.92|80.52|7
1732719940000|2024-11-27 15:05:40|80.96|80.56|80.98|80.58|80.99|80.59|80.95|80.55|11
1732719950000|2024-11-27 15:05:50|80.97|80.57|80.95|80.55|80.97|80.57|80.95|80.55|3
1732719960000|2024-11-27 15:06:00|80.96|80.56|80.99|80.59|81|80.6|80.95|80.55|9
1732719970000|2024-11-27 15:06:10|80.95|80.55|80.98|80.58|80.99|80.59|80.95|80.55|6
1732719980000|2024-11-27 15:06:20|80.99|80.59|81|80.6|81|80.6|80.99|80.59|4
1732719990000|2024-11-27 15:06:30|81.02|80.62|81.1|80.7|81.1|80.7|81.02|80.62|8
1732720000000|2024-11-27 15:06:40|81.09|80.69|81.1|80.7|81.1|80.7|81.05|80.65|7
1732720010000|2024-11-27 15:06:50|81.11|80.71|81.2|80.8|81.2|80.8|81.11|80.71|12
1732720020000|2024-11-27 15:07:00|81.21|80.81|81.11|80.71|81.21|80.81|81.1|80.7|9
1732720030000|2024-11-27 15:07:10|81.1|80.7|81.12|80.72|81.12|80.72|81.1|80.7|5
1732720040000|2024-11-27 15:07:20|81.11|80.71|81.18|80.78|81.18|80.78|81.1|80.7|8
1732720050000|2024-11-27 15:07:30|81.19|80.79|81.25|80.85|81.28|80.88|81.19|80.79|11
1732720060000|2024-11-27 15:07:40|81.26|80.86|81.16|80.76|81.27|80.87|81.12|80.72|19
1732720070000|2024-11-27 15:07:50|81.17|80.77|81.15|80.75|81.18|80.78|81.1|80.7|21
1732720080000|2024-11-27 15:08:00|81.14|80.74|81.21|80.81|81.22|80.82|81.14|80.74|16
1732720090000|2024-11-27 15:08:10|81.22|80.82|81.26|80.86|81.29|80.89|81.22|80.82|14
1732720100000|2024-11-27 15:08:20|81.24|80.84|81.22|80.82|81.25|80.85|81.21|80.81|6
1732720110000|2024-11-27 15:08:30|81.21|80.81|81.21|80.81|81.22|80.82|81.21|80.81|3
1732720130000|2024-11-27 15:08:50|81.2|80.8|81.12|80.72|81.2|80.8|81.12|80.72|6
1732720140000|2024-11-27 15:09:00|81.13|80.73|81.18|80.78|81.18|80.78|81.13|80.73|10
1732720150000|2024-11-27 15:09:10|81.19|80.79|81.2|80.8|81.2|80.8|81.18|80.78|6
1732720160000|2024-11-27 15:09:20|81.19|80.79|81.17|80.77|81.2|80.8|81.16|80.76|6
1732720170000|2024-11-27 15:09:30|81.16|80.76|81.11|80.71|81.16|80.76|81.1|80.7|11
1732720180000|2024-11-27 15:09:40|81.12|80.72|81.02|80.62|81.12|80.72|81.01|80.61|14
1732720190000|2024-11-27 15:09:50|81.01|80.61|81.08|80.68|81.08|80.68|81.01|80.61|9
1732720200000|2024-11-27 15:10:00|81.07|80.67|81.06|80.66|81.08|80.68|81.02|80.62|11
1732720210000|2024-11-27 15:10:10|81.08|80.68|81|80.6|81.08|80.68|81|80.6|9
1732720220000|2024-11-27 15:10:20|80.99|80.59|80.95|80.55|80.99|80.59|80.92|80.52|11
1732720230000|2024-11-27 15:10:30|80.94|80.54|80.93|80.53|80.95|80.55|80.9|80.5|10
1732720240000|2024-11-27 15:10:40|80.91|80.51|80.99|80.59|80.99|80.59|80.91|80.51|12
1732720250000|2024-11-27 15:10:50|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|9
1732720260000|2024-11-27 15:11:00|81|80.6|80.98|80.58|81|80.6|80.96|80.56|8
1732720270000|2024-11-27 15:11:10|80.96|80.56|80.9|80.5|80.96|80.56|80.9|80.5|10
1732720280000|2024-11-27 15:11:20|80.92|80.52|80.91|80.51|80.93|80.53|80.9|80.5|6
1732720290000|2024-11-27 15:11:30|80.92|80.52|80.87|80.47|80.92|80.52|80.84|80.44|18
1732720300000|2024-11-27 15:11:40|80.88|80.48|80.81|80.41|80.88|80.48|80.79|80.39|20
1732720310000|2024-11-27 15:11:50|80.82|80.42|80.8|80.4|80.82|80.42|80.8|80.4|5
1732720320000|2024-11-27 15:12:00|80.79|80.39|80.66|80.26|80.8|80.4|80.64|80.24|16
1732720330000|2024-11-27 15:12:10|80.67|80.27|80.64|80.24|80.67|80.27|80.59|80.19|17
1732720340000|2024-11-27 15:12:20|80.65|80.25|80.66|80.26|80.67|80.27|80.62|80.22|15
1732720350000|2024-11-27 15:12:30|80.61|80.21|80.65|80.25|80.65|80.25|80.61|80.21|18
1732720360000|2024-11-27 15:12:40|80.66|80.26|80.6|80.2|80.66|80.26|80.6|80.2|14
1732720370000|2024-11-27 15:12:50|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732720380000|2024-11-27 15:13:00|80.59|80.19|80.57|80.17|80.6|80.2|80.57|80.17|5
1732720390000|2024-11-27 15:13:10|80.59|80.19|80.53|80.13|80.59|80.19|80.53|80.13|8
1732720400000|2024-11-27 15:13:20|80.54|80.14|80.61|80.21|80.61|80.21|80.54|80.14|8
1732720410000|2024-11-27 15:13:30|80.64|80.24|80.63|80.23|80.64|80.24|80.61|80.21|6
1732720420000|2024-11-27 15:13:40|80.62|80.22|80.62|80.22|80.62|80.22|80.61|80.21|5
1732720430000|2024-11-27 15:13:50|80.61|80.21|80.63|80.23|80.68|80.28|80.61|80.21|10
1732720440000|2024-11-27 15:14:00|80.61|80.21|80.67|80.27|80.67|80.27|80.6|80.2|8
1732720450000|2024-11-27 15:14:10|80.65|80.25|80.65|80.25|80.68|80.28|80.63|80.23|15
1732720460000|2024-11-27 15:14:20|80.64|80.24|80.62|80.22|80.65|80.25|80.62|80.22|5
1732720470000|2024-11-27 15:14:30|80.61|80.21|80.66|80.26|80.66|80.26|80.61|80.21|5
1732720480000|2024-11-27 15:14:40|80.65|80.25|80.69|80.29|80.69|80.29|80.64|80.24|8
1732720490000|2024-11-27 15:14:50|80.68|80.28|80.63|80.23|80.69|80.29|80.63|80.23|5
1732720500000|2024-11-27 15:15:00|80.62|80.22|80.64|80.24|80.66|80.26|80.62|80.22|10
1732720510000|2024-11-27 15:15:10|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|8
1732720520000|2024-11-27 15:15:20|80.65|80.25|80.62|80.22|80.66|80.26|80.62|80.22|7
1732720530000|2024-11-27 15:15:30|80.58|80.18|80.64|80.24|80.67|80.27|80.57|80.17|14
1732720540000|2024-11-27 15:15:40|80.66|80.26|80.68|80.28|80.7|80.3|80.66|80.26|6
1732720550000|2024-11-27 15:15:50|80.67|80.27|80.65|80.25|80.67|80.27|80.65|80.25|7
1732720560000|2024-11-27 15:16:00|80.66|80.26|80.67|80.27|80.7|80.3|80.66|80.26|6
1732720570000|2024-11-27 15:16:10|80.66|80.26|80.63|80.23|80.66|80.26|80.57|80.17|12
1732720580000|2024-11-27 15:16:20|80.64|80.24|80.63|80.23|80.64|80.24|80.6|80.2|4
1732720590000|2024-11-27 15:16:30|80.64|80.24|80.63|80.23|80.67|80.27|80.63|80.23|6
1732720600000|2024-11-27 15:16:40|80.59|80.19|80.58|80.18|80.6|80.2|80.58|80.18|6
1732720610000|2024-11-27 15:16:50|80.56|80.16|80.48|80.08|80.57|80.17|80.48|80.08|10
1732720620000|2024-11-27 15:17:00|80.49|80.09|80.65|80.25|80.65|80.25|80.49|80.09|15
1732720630000|2024-11-27 15:17:10|80.66|80.26|80.68|80.28|80.74|80.34|80.66|80.26|9
1732720640000|2024-11-27 15:17:20|80.66|80.26|80.7|80.3|80.74|80.34|80.66|80.26|10
1732720650000|2024-11-27 15:17:30|80.71|80.31|80.61|80.21|80.71|80.31|80.61|80.21|8
1732720660000|2024-11-27 15:17:40|80.62|80.22|80.67|80.27|80.67|80.27|80.6|80.2|11
1732720670000|2024-11-27 15:17:50|80.68|80.28|80.68|80.28|80.69|80.29|80.68|80.28|3
1732720680000|2024-11-27 15:18:00|80.67|80.27|80.66|80.26|80.68|80.28|80.66|80.26|6
1732720690000|2024-11-27 15:18:10|80.64|80.24|80.62|80.22|80.66|80.26|80.62|80.22|7
1732720700000|2024-11-27 15:18:20|80.59|80.19|80.48|80.08|80.59|80.19|80.44|80.04|16
1732720710000|2024-11-27 15:18:30|80.53|80.13|80.57|80.17|80.63|80.23|80.53|80.13|12
1732720720000|2024-11-27 15:18:40|80.58|80.18|80.57|80.17|80.58|80.18|80.55|80.15|10
1732720730000|2024-11-27 15:18:50|80.56|80.16|80.55|80.15|80.57|80.17|80.54|80.14|5
1732720740000|2024-11-27 15:19:00|80.54|80.14|80.6|80.2|80.64|80.24|80.54|80.14|14
1732720750000|2024-11-27 15:19:10|80.59|80.19|80.58|80.18|80.65|80.25|80.56|80.16|15
1732720760000|2024-11-27 15:19:20|80.59|80.19|80.63|80.23|80.64|80.24|80.58|80.18|9
1732720770000|2024-11-27 15:19:30|80.6|80.2|80.57|80.17|80.6|80.2|80.54|80.14|8
1732720780000|2024-11-27 15:19:40|80.56|80.16|80.58|80.18|80.59|80.19|80.55|80.15|7
1732720790000|2024-11-27 15:19:50|80.59|80.19|80.6|80.2|80.6|80.2|80.55|80.15|11
1732720800000|2024-11-27 15:20:00|80.61|80.21|80.65|80.25|80.66|80.26|80.61|80.21|11
1732720810000|2024-11-27 15:20:10|80.66|80.26|80.65|80.25|80.66|80.26|80.64|80.24|9
1732720820000|2024-11-27 15:20:20|80.67|80.27|80.69|80.29|80.71|80.31|80.67|80.27|6
1732720830000|2024-11-27 15:20:30|80.68|80.28|80.7|80.3|80.7|80.3|80.67|80.27|4
1732720840000|2024-11-27 15:20:40|80.71|80.31|80.65|80.25|80.72|80.32|80.65|80.25|7
1732720850000|2024-11-27 15:20:50|80.64|80.24|80.68|80.28|80.68|80.28|80.64|80.24|14
1732720860000|2024-11-27 15:21:00|80.67|80.27|80.66|80.26|80.68|80.28|80.66|80.26|7
1732720870000|2024-11-27 15:21:10|80.67|80.27|80.63|80.23|80.68|80.28|80.63|80.23|9
1732720880000|2024-11-27 15:21:20|80.6|80.2|80.49|80.09|80.6|80.2|80.49|80.09|6
1732720890000|2024-11-27 15:21:30|80.48|80.08|80.37|79.97|80.49|80.09|80.37|79.97|9
1732720900000|2024-11-27 15:21:40|80.36|79.96|80.43|80.03|80.43|80.03|80.35|79.95|9
1732720910000|2024-11-27 15:21:50|80.45|80.05|80.46|80.06|80.46|80.06|80.44|80.04|4
1732720920000|2024-11-27 15:22:00|80.47|80.07|80.38|79.98|80.49|80.09|80.38|79.98|11
1732720930000|2024-11-27 15:22:10|80.4|80|80.45|80.05|80.45|80.05|80.4|80|8
1732720940000|2024-11-27 15:22:20|80.44|80.04|80.41|80.01|80.44|80.04|80.39|79.99|10
1732720950000|2024-11-27 15:22:30|80.42|80.02|80.47|80.07|80.48|80.08|80.42|80.02|7
1732720960000|2024-11-27 15:22:40|80.46|80.06|80.38|79.98|80.46|80.06|80.38|79.98|11
1732720970000|2024-11-27 15:22:50|80.39|79.99|80.44|80.04|80.44|80.04|80.37|79.97|6
1732720980000|2024-11-27 15:23:00|80.41|80.01|80.46|80.06|80.46|80.06|80.41|80.01|8
1732720990000|2024-11-27 15:23:10|80.47|80.07|80.49|80.09|80.5|80.1|80.47|80.07|8
1732721000000|2024-11-27 15:23:20|80.48|80.08|80.46|80.06|80.48|80.08|80.45|80.05|7
1732721010000|2024-11-27 15:23:30|80.47|80.07|80.44|80.04|80.49|80.09|80.43|80.03|8
1732721020000|2024-11-27 15:23:40|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732721030000|2024-11-27 15:23:50|80.46|80.06|80.46|80.06|80.47|80.07|80.46|80.06|3
1732721040000|2024-11-27 15:24:00|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|4
1732721050000|2024-11-27 15:24:10|80.47|80.07|80.55|80.15|80.56|80.16|80.47|80.07|13
1732721060000|2024-11-27 15:24:20|80.56|80.16|80.49|80.09|80.56|80.16|80.48|80.08|7
1732721070000|2024-11-27 15:24:30|80.46|80.06|80.55|80.15|80.56|80.16|80.45|80.05|12
1732721080000|2024-11-27 15:24:40|80.57|80.17|80.62|80.22|80.64|80.24|80.57|80.17|8
1732721090000|2024-11-27 15:24:50|80.63|80.23|80.62|80.22|80.65|80.25|80.62|80.22|5
1732721100000|2024-11-27 15:25:00|80.61|80.21|80.62|80.22|80.63|80.23|80.61|80.21|7
1732721110000|2024-11-27 15:25:10|80.63|80.23|80.66|80.26|80.66|80.26|80.63|80.23|4
1732721120000|2024-11-27 15:25:20|80.65|80.25|80.65|80.25|80.65|80.25|80.62|80.22|4
1732721130000|2024-11-27 15:25:30|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732721140000|2024-11-27 15:25:40|80.62|80.22|80.58|80.18|80.62|80.22|80.58|80.18|2
1732721150000|2024-11-27 15:25:50|80.61|80.21|80.61|80.21|80.63|80.23|80.6|80.2|8
1732721160000|2024-11-27 15:26:00|80.62|80.22|80.67|80.27|80.67|80.27|80.62|80.22|7
1732721170000|2024-11-27 15:26:10|80.64|80.24|80.64|80.24|80.66|80.26|80.63|80.23|9
1732721180000|2024-11-27 15:26:20|80.61|80.21|80.52|80.12|80.62|80.22|80.5|80.1|7
1732721190000|2024-11-27 15:26:30|80.53|80.13|80.56|80.16|80.56|80.16|80.53|80.13|9
1732721200000|2024-11-27 15:26:40|80.57|80.17|80.6|80.2|80.6|80.2|80.57|80.17|6
1732721210000|2024-11-27 15:26:50|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|5
1732721220000|2024-11-27 15:27:00|80.63|80.23|80.57|80.17|80.63|80.23|80.54|80.14|8
1732721230000|2024-11-27 15:27:10|80.56|80.16|80.5|80.1|80.56|80.16|80.47|80.07|10
1732721240000|2024-11-27 15:27:20|80.49|80.09|80.43|80.03|80.55|80.15|80.43|80.03|8
1732721250000|2024-11-27 15:27:30|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|3
1732721260000|2024-11-27 15:27:40|80.47|80.07|80.5|80.1|80.51|80.11|80.47|80.07|5
1732721270000|2024-11-27 15:27:50|80.49|80.09|80.49|80.09|80.51|80.11|80.48|80.08|8
1732721280000|2024-11-27 15:28:00|80.5|80.1|80.53|80.13|80.57|80.17|80.5|80.1|8
1732721290000|2024-11-27 15:28:10|80.52|80.12|80.49|80.09|80.53|80.13|80.49|80.09|6
1732721300000|2024-11-27 15:28:20|80.48|80.08|80.48|80.08|80.48|80.08|80.44|80.04|6
1732721310000|2024-11-27 15:28:30|80.47|80.07|80.44|80.04|80.47|80.07|80.44|80.04|8
1732721320000|2024-11-27 15:28:40|80.45|80.05|80.5|80.1|80.51|80.11|80.45|80.05|7
1732721330000|2024-11-27 15:28:50|80.49|80.09|80.54|80.14|80.54|80.14|80.49|80.09|7
1732721340000|2024-11-27 15:29:00|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732721350000|2024-11-27 15:29:10|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|3
1732721360000|2024-11-27 15:29:20|80.55|80.15|80.57|80.17|80.57|80.17|80.55|80.15|3
1732721370000|2024-11-27 15:29:30|80.56|80.16|80.56|80.16|80.58|80.18|80.56|80.16|4
1732721380000|2024-11-27 15:29:40|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732721390000|2024-11-27 15:29:50|80.62|80.22|80.91|80.51|80.95|80.55|80.62|80.22|23
1732721400000|2024-11-27 15:30:00|80.92|80.52|80.85|80.45|80.94|80.54|80.84|80.44|16
1732721410000|2024-11-27 15:30:10|80.84|80.44|80.79|80.39|80.84|80.44|80.79|80.39|9
1732721420000|2024-11-27 15:30:20|80.8|80.4|80.79|80.39|80.82|80.42|80.78|80.38|13
1732721430000|2024-11-27 15:30:30|80.78|80.38|80.85|80.45|80.85|80.45|80.78|80.38|10
1732721440000|2024-11-27 15:30:40|80.86|80.46|80.87|80.47|80.87|80.47|80.85|80.45|8
1732721450000|2024-11-27 15:30:50|80.88|80.48|80.91|80.51|80.93|80.53|80.88|80.48|8
1732721460000|2024-11-27 15:31:00|80.92|80.52|80.93|80.53|80.93|80.53|80.89|80.49|8
1732721470000|2024-11-27 15:31:10|80.94|80.54|80.96|80.56|80.96|80.56|80.92|80.52|13
1732721480000|2024-11-27 15:31:20|80.95|80.55|80.99|80.59|80.99|80.59|80.95|80.55|9
1732721490000|2024-11-27 15:31:30|80.98|80.58|80.97|80.57|80.98|80.58|80.97|80.57|2
1732721500000|2024-11-27 15:31:40|80.98|80.58|81|80.6|81.03|80.63|80.98|80.58|12
1732721510000|2024-11-27 15:31:50|81.01|80.61|81.04|80.64|81.07|80.67|81.01|80.61|9
1732721520000|2024-11-27 15:32:00|81.03|80.63|81.02|80.62|81.04|80.64|80.98|80.58|15
1732721530000|2024-11-27 15:32:10|81.03|80.63|81.01|80.61|81.04|80.64|81.01|80.61|9
1732721540000|2024-11-27 15:32:20|81.03|80.63|81.05|80.65|81.05|80.65|81.02|80.62|7
1732721550000|2024-11-27 15:32:30|81.06|80.66|81.07|80.67|81.07|80.67|81.05|80.65|6
1732721560000|2024-11-27 15:32:40|81.06|80.66|81.04|80.64|81.06|80.66|81.03|80.63|4
1732721570000|2024-11-27 15:32:50|81.01|80.61|81.01|80.61|81.01|80.61|80.97|80.57|8
1732721580000|2024-11-27 15:33:00|80.99|80.59|81|80.6|81.02|80.62|80.98|80.58|13
1732721590000|2024-11-27 15:33:10|80.99|80.59|80.98|80.58|81|80.6|80.98|80.58|4
1732721600000|2024-11-27 15:33:20|80.99|80.59|80.97|80.57|80.99|80.59|80.97|80.57|3
1732721610000|2024-11-27 15:33:30|80.96|80.56|80.99|80.59|81.01|80.61|80.96|80.56|11
1732721620000|2024-11-27 15:33:40|81|80.6|81.06|80.66|81.06|80.66|81|80.6|6
1732721630000|2024-11-27 15:33:50|81.03|80.63|81.06|80.66|81.07|80.67|81.03|80.63|6
1732721640000|2024-11-27 15:34:00|81.07|80.67|81.07|80.67|81.09|80.69|81.06|80.66|13
1732721650000|2024-11-27 15:34:10|81.06|80.66|81.14|80.74|81.15|80.75|81.06|80.66|10
1732721660000|2024-11-27 15:34:20|81.16|80.76|81.19|80.79|81.19|80.79|81.16|80.76|4
1732721670000|2024-11-27 15:34:30|81.2|80.8|81.27|80.87|81.27|80.87|81.2|80.8|7
1732721680000|2024-11-27 15:34:40|81.28|80.88|81.3|80.9|81.34|80.94|81.28|80.88|9
1732721690000|2024-11-27 15:34:50|81.31|80.91|81.33|80.93|81.33|80.93|81.29|80.89|8
1732721700000|2024-11-27 15:35:00|81.34|80.94|81.35|80.95|81.37|80.97|81.34|80.94|5
1732721710000|2024-11-27 15:35:10|81.36|80.96|81.35|80.95|81.36|80.96|81.34|80.94|5
1732721720000|2024-11-27 15:35:20|81.37|80.97|81.35|80.95|81.37|80.97|81.35|80.95|2
1732721730000|2024-11-27 15:35:30|81.37|80.97|81.37|80.97|81.37|80.97|81.37|80.97|1
1732721740000|2024-11-27 15:35:40|81.38|80.98|81.42|81.02|81.42|81.02|81.38|80.98|4
1732721750000|2024-11-27 15:35:50|81.44|81.04|81.52|81.12|81.55|81.15|81.44|81.04|13
1732721760000|2024-11-27 15:36:00|81.53|81.13|81.49|81.09|81.53|81.13|81.49|81.09|7
1732721770000|2024-11-27 15:36:10|81.51|81.11|81.46|81.06|81.55|81.15|81.46|81.06|9
1732721780000|2024-11-27 15:36:20|81.45|81.05|81.36|80.96|81.45|81.05|81.32|80.92|10
1732721790000|2024-11-27 15:36:30|81.37|80.97|81.45|81.05|81.45|81.05|81.37|80.97|10
1732721800000|2024-11-27 15:36:40|81.44|81.04|81.35|80.95|81.44|81.04|81.34|80.94|7
1732721810000|2024-11-27 15:36:50|81.33|80.93|81.36|80.96|81.36|80.96|81.33|80.93|6
1732721820000|2024-11-27 15:37:00|81.37|80.97|81.44|81.04|81.44|81.04|81.37|80.97|7
1732721830000|2024-11-27 15:37:10|81.45|81.05|81.47|81.07|81.49|81.09|81.45|81.05|10
1732721840000|2024-11-27 15:37:20|81.45|81.05|81.48|81.08|81.48|81.08|81.45|81.05|5
1732721850000|2024-11-27 15:37:30|81.46|81.06|81.4|81|81.46|81.06|81.4|81|7
1732721860000|2024-11-27 15:37:40|81.38|80.98|81.4|81|81.41|81.01|81.38|80.98|8
1732721870000|2024-11-27 15:37:50|81.38|80.98|81.35|80.95|81.38|80.98|81.34|80.94|11
1732721880000|2024-11-27 15:38:00|81.31|80.91|81.34|80.94|81.36|80.96|81.31|80.91|8
1732721890000|2024-11-27 15:38:10|81.35|80.95|81.38|80.98|81.38|80.98|81.34|80.94|9
1732721900000|2024-11-27 15:38:20|81.39|80.99|81.42|81.02|81.45|81.05|81.38|80.98|14
1732721910000|2024-11-27 15:38:30|81.41|81.01|81.42|81.02|81.42|81.02|81.37|80.97|8
1732721920000|2024-11-27 15:38:40|81.4|81|81.42|81.02|81.46|81.06|81.39|80.99|9
1732721930000|2024-11-27 15:38:50|81.43|81.03|81.45|81.05|81.47|81.07|81.43|81.03|10
1732721940000|2024-11-27 15:39:00|81.46|81.06|81.52|81.12|81.52|81.12|81.45|81.05|9
1732721950000|2024-11-27 15:39:10|81.54|81.14|81.6|81.2|81.6|81.2|81.54|81.14|7
1732721960000|2024-11-27 15:39:20|81.59|81.19|81.45|81.05|81.59|81.19|81.45|81.05|6
1732721970000|2024-11-27 15:39:30|81.43|81.03|81.45|81.05|81.48|81.08|81.4|81|9
1732721980000|2024-11-27 15:39:40|81.46|81.06|81.49|81.09|81.49|81.09|81.46|81.06|4
1732721990000|2024-11-27 15:39:50|81.48|81.08|81.44|81.04|81.49|81.09|81.44|81.04|6
1732722000000|2024-11-27 15:40:00|81.43|81.03|81.41|81.01|81.44|81.04|81.38|80.98|8
1732722010000|2024-11-27 15:40:10|81.43|81.03|81.48|81.08|81.49|81.09|81.39|80.99|11
1732722020000|2024-11-27 15:40:20|81.45|81.05|81.48|81.08|81.48|81.08|81.45|81.05|3
1732722030000|2024-11-27 15:40:30|81.49|81.09|81.5|81.1|81.5|81.1|81.49|81.09|2
1732722040000|2024-11-27 15:40:40|81.52|81.12|81.52|81.12|81.53|81.13|81.52|81.12|3
1732722050000|2024-11-27 15:40:50|81.53|81.13|81.57|81.17|81.57|81.17|81.53|81.13|3
1732722060000|2024-11-27 15:41:00|81.58|81.18|81.64|81.24|81.64|81.24|81.58|81.18|7
1732722070000|2024-11-27 15:41:10|81.61|81.21|81.66|81.26|81.66|81.26|81.61|81.21|8
1732722080000|2024-11-27 15:41:20|81.67|81.27|81.72|81.32|81.74|81.34|81.65|81.25|12
1732722090000|2024-11-27 15:41:30|81.73|81.33|81.76|81.36|81.76|81.36|81.7|81.3|10
1732722100000|2024-11-27 15:41:40|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|2
1732722110000|2024-11-27 15:41:50|81.76|81.36|81.81|81.41|81.83|81.43|81.75|81.35|7
1732722120000|2024-11-27 15:42:00|81.8|81.4|81.77|81.37|81.8|81.4|81.77|81.37|4
1732722130000|2024-11-27 15:42:10|81.73|81.33|81.67|81.27|81.76|81.36|81.67|81.27|10
1732722140000|2024-11-27 15:42:20|81.68|81.28|81.75|81.35|81.75|81.35|81.68|81.28|9
1732722150000|2024-11-27 15:42:30|81.73|81.33|81.68|81.28|81.73|81.33|81.68|81.28|5
1732722160000|2024-11-27 15:42:40|81.65|81.25|81.67|81.27|81.67|81.27|81.59|81.19|10
1732722170000|2024-11-27 15:42:50|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732722180000|2024-11-27 15:43:00|81.68|81.28|81.78|81.38|81.78|81.38|81.68|81.28|6
1732722190000|2024-11-27 15:43:10|81.79|81.39|81.85|81.45|81.85|81.45|81.79|81.39|8
1732722200000|2024-11-27 15:43:20|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732722220000|2024-11-27 15:43:40|81.88|81.48|81.88|81.48|81.88|81.48|81.87|81.47|3
1732722230000|2024-11-27 15:43:50|81.9|81.5|81.93|81.53|81.94|81.54|81.9|81.5|9
1732722240000|2024-11-27 15:44:00|81.94|81.54|82|81.6|82|81.6|81.92|81.52|8
1732722250000|2024-11-27 15:44:10|82.01|81.61|82|81.6|82.02|81.62|82|81.6|3
1732722260000|2024-11-27 15:44:20|82.02|81.62|82.01|81.61|82.06|81.66|82.01|81.61|8
1732722270000|2024-11-27 15:44:30|82.02|81.62|82.05|81.65|82.05|81.65|82.02|81.62|5
1732722280000|2024-11-27 15:44:40|82.04|81.64|81.95|81.55|82.05|81.65|81.95|81.55|10
1732722290000|2024-11-27 15:44:50|81.97|81.57|81.99|81.59|82.01|81.61|81.96|81.56|14
1732722300000|2024-11-27 15:45:00|82|81.6|82.15|81.75|82.15|81.75|82|81.6|11
1732722310000|2024-11-27 15:45:10|82.16|81.76|82.12|81.72|82.16|81.76|82.08|81.68|11
1732722320000|2024-11-27 15:45:20|82.13|81.73|82.13|81.73|82.18|81.78|82.12|81.72|13
1732722330000|2024-11-27 15:45:30|82.12|81.72|82.01|81.61|82.12|81.72|82.01|81.61|10
1732722340000|2024-11-27 15:45:40|82|81.6|82.04|81.64|82.12|81.72|82|81.6|20
1732722350000|2024-11-27 15:45:50|82.05|81.65|82.02|81.62|82.05|81.65|82.02|81.62|14
1732722360000|2024-11-27 15:46:00|81.98|81.58|81.9|81.5|82|81.6|81.89|81.49|13
1732722370000|2024-11-27 15:46:10|81.89|81.49|81.98|81.58|81.98|81.58|81.89|81.49|17
1732722380000|2024-11-27 15:46:20|82.01|81.61|82.14|81.74|82.14|81.74|82.01|81.61|21
1732722390000|2024-11-27 15:46:30|82.15|81.75|82.17|81.77|82.18|81.78|82.15|81.75|13
1732722400000|2024-11-27 15:46:40|82.18|81.78|82.2|81.8|82.22|81.82|82.17|81.77|14
1732722410000|2024-11-27 15:46:50|82.19|81.79|82.18|81.78|82.2|81.8|82.18|81.78|11
1732722420000|2024-11-27 15:47:00|82.19|81.79|82.22|81.82|82.23|81.83|82.18|81.78|19
1732722430000|2024-11-27 15:47:10|82.23|81.83|82.32|81.92|82.32|81.92|82.23|81.83|11
1732722440000|2024-11-27 15:47:20|82.3|81.9|82.26|81.86|82.3|81.9|82.26|81.86|2
1732722450000|2024-11-27 15:47:30|82.24|81.84|82.25|81.85|82.28|81.88|82.23|81.83|18
1732722460000|2024-11-27 15:47:40|82.24|81.84|82.16|81.76|82.24|81.84|82.13|81.73|13
1732722470000|2024-11-27 15:47:50|82.15|81.75|82.05|81.65|82.15|81.75|82.04|81.64|14
1732722480000|2024-11-27 15:48:00|82.04|81.64|82.13|81.73|82.19|81.79|82.01|81.61|20
1732722490000|2024-11-27 15:48:10|82.11|81.71|82|81.6|82.11|81.71|81.99|81.59|14
1732722500000|2024-11-27 15:48:20|81.99|81.59|81.94|81.54|81.99|81.59|81.93|81.53|13
1732722510000|2024-11-27 15:48:30|81.95|81.55|81.92|81.52|81.95|81.55|81.9|81.5|11
1732722520000|2024-11-27 15:48:40|81.93|81.53|81.92|81.52|81.93|81.53|81.9|81.5|8
1732722530000|2024-11-27 15:48:50|81.91|81.51|81.93|81.53|81.95|81.55|81.9|81.5|8
1732722540000|2024-11-27 15:49:00|81.94|81.54|82.04|81.64|82.06|81.66|81.93|81.53|18
1732722550000|2024-11-27 15:49:10|82.01|81.61|82.13|81.73|82.13|81.73|82.01|81.61|15
1732722560000|2024-11-27 15:49:20|82.12|81.72|81.99|81.59|82.12|81.72|81.99|81.59|11
1732722570000|2024-11-27 15:49:30|82.01|81.61|81.99|81.59|82.01|81.61|81.99|81.59|5
1732722580000|2024-11-27 15:49:40|81.95|81.55|81.98|81.58|81.98|81.58|81.94|81.54|9
1732722590000|2024-11-27 15:49:50|81.99|81.59|82.02|81.62|82.03|81.63|81.99|81.59|7
1732722600000|2024-11-27 15:50:00|82.04|81.64|82.1|81.7|82.1|81.7|82.04|81.64|11
1732722610000|2024-11-27 15:50:10|82.12|81.72|82.11|81.71|82.13|81.73|82.1|81.7|9
1732722620000|2024-11-27 15:50:20|82.12|81.72|82.1|81.7|82.13|81.73|82.1|81.7|9
1732722630000|2024-11-27 15:50:30|82.11|81.71|82.1|81.7|82.11|81.71|82.1|81.7|4
1732722640000|2024-11-27 15:50:40|82.09|81.69|82.13|81.73|82.13|81.73|82.09|81.69|4
1732722650000|2024-11-27 15:50:50|82.12|81.72|82.08|81.68|82.13|81.73|82.08|81.68|7
1732722660000|2024-11-27 15:51:00|82.07|81.67|82.01|81.61|82.08|81.68|81.99|81.59|10
1732722670000|2024-11-27 15:51:10|82|81.6|82.08|81.68|82.08|81.68|82|81.6|18
1732722680000|2024-11-27 15:51:20|82.09|81.69|82.1|81.7|82.1|81.7|82.07|81.67|14
1732722690000|2024-11-27 15:51:30|82.09|81.69|82.07|81.67|82.09|81.69|82.03|81.63|10
1732722700000|2024-11-27 15:51:40|82.08|81.68|82.01|81.61|82.08|81.68|82.01|81.61|9
1732722710000|2024-11-27 15:51:50|82|81.6|82.02|81.62|82.03|81.63|82|81.6|7
1732722720000|2024-11-27 15:52:00|82.03|81.63|82.1|81.7|82.1|81.7|82.03|81.63|10
1732722730000|2024-11-27 15:52:10|82.11|81.71|82.19|81.79|82.19|81.79|82.1|81.7|9
1732722740000|2024-11-27 15:52:20|82.18|81.78|82.2|81.8|82.2|81.8|82.18|81.78|3
1732722750000|2024-11-27 15:52:30|82.18|81.78|82.19|81.79|82.19|81.79|82.12|81.72|12
1732722760000|2024-11-27 15:52:40|82.18|81.78|82.22|81.82|82.23|81.83|82.18|81.78|10
1732722770000|2024-11-27 15:52:50|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|2
1732722780000|2024-11-27 15:53:00|82.19|81.79|82.13|81.73|82.2|81.8|82.13|81.73|5
1732722790000|2024-11-27 15:53:10|82.12|81.72|82.13|81.73|82.17|81.77|82.12|81.72|11
1732722800000|2024-11-27 15:53:20|82.12|81.72|82.11|81.71|82.12|81.72|82.11|81.71|2
1732722810000|2024-11-27 15:53:30|82.12|81.72|82.15|81.75|82.15|81.75|82.11|81.71|6
1732722820000|2024-11-27 15:53:40|82.14|81.74|82.23|81.83|82.23|81.83|82.14|81.74|8
1732722830000|2024-11-27 15:53:50|82.22|81.82|82.21|81.81|82.22|81.82|82.2|81.8|8
1732722840000|2024-11-27 15:54:00|82.2|81.8|82.2|81.8|82.21|81.81|82.19|81.79|6
1732722850000|2024-11-27 15:54:10|82.19|81.79|82.19|81.79|82.19|81.79|82.15|81.75|6
1732722860000|2024-11-27 15:54:20|82.2|81.8|82.2|81.8|82.21|81.81|82.2|81.8|3
1732722870000|2024-11-27 15:54:30|82.19|81.79|82.18|81.78|82.2|81.8|82.16|81.76|8
1732722880000|2024-11-27 15:54:40|82.16|81.76|82.19|81.79|82.19|81.79|82.13|81.73|8
1732722890000|2024-11-27 15:54:50|82.21|81.81|82.22|81.82|82.22|81.82|82.2|81.8|4
1732722900000|2024-11-27 15:55:00|82.23|81.83|82.25|81.85|82.26|81.86|82.23|81.83|8
1732722910000|2024-11-27 15:55:10|82.24|81.84|82.26|81.86|82.3|81.9|82.24|81.84|6
1732722920000|2024-11-27 15:55:20|82.27|81.87|82.33|81.93|82.33|81.93|82.25|81.85|9
1732722930000|2024-11-27 15:55:30|82.35|81.95|82.33|81.93|82.35|81.95|82.3|81.9|9
1732722940000|2024-11-27 15:55:40|82.32|81.92|82.35|81.95|82.35|81.95|82.31|81.91|6
1732722950000|2024-11-27 15:55:50|82.34|81.94|82.3|81.9|82.34|81.94|82.3|81.9|5
1732722960000|2024-11-27 15:56:00|82.31|81.91|82.35|81.95|82.35|81.95|82.31|81.91|4
1732722970000|2024-11-27 15:56:10|82.38|81.98|82.4|82|82.44|82.04|82.38|81.98|12
1732722980000|2024-11-27 15:56:20|82.38|81.98|82.35|81.95|82.41|82.01|82.35|81.95|5
1732722990000|2024-11-27 15:56:30|82.33|81.93|82.34|81.94|82.4|82|82.28|81.88|10
1732723000000|2024-11-27 15:56:40|82.31|81.91|82.28|81.88|82.31|81.91|82.27|81.87|6
1732723010000|2024-11-27 15:56:50|82.26|81.86|82.31|81.91|82.31|81.91|82.22|81.82|8
1732723020000|2024-11-27 15:57:00|82.3|81.9|82.4|82|82.4|82|82.28|81.88|11
1732723030000|2024-11-27 15:57:10|82.37|81.97|82.3|81.9|82.37|81.97|82.3|81.9|6
1732723040000|2024-11-27 15:57:20|82.31|81.91|82.34|81.94|82.34|81.94|82.31|81.91|2
1732723050000|2024-11-27 15:57:30|82.35|81.95|82.3|81.9|82.35|81.95|82.29|81.89|6
1732723060000|2024-11-27 15:57:40|82.29|81.89|82.39|81.99|82.39|81.99|82.29|81.89|8
1732723070000|2024-11-27 15:57:50|82.37|81.97|82.41|82.01|82.42|82.02|82.37|81.97|8
1732723080000|2024-11-27 15:58:00|82.42|82.02|82.45|82.05|82.45|82.05|82.42|82.02|8
1732723090000|2024-11-27 15:58:10|82.47|82.07|82.49|82.09|82.51|82.11|82.47|82.07|7
1732723100000|2024-11-27 15:58:20|82.48|82.08|82.47|82.07|82.48|82.08|82.47|82.07|2
1732723110000|2024-11-27 15:58:30|82.46|82.06|82.57|82.17|82.57|82.17|82.46|82.06|7
1732723120000|2024-11-27 15:58:40|82.56|82.16|82.48|82.08|82.56|82.16|82.48|82.08|5
1732723130000|2024-11-27 15:58:50|82.46|82.06|82.32|81.92|82.47|82.07|82.32|81.92|8
1732723140000|2024-11-27 15:59:00|82.29|81.89|82.32|81.92|82.36|81.96|82.29|81.89|8
1732723150000|2024-11-27 15:59:10|82.33|81.93|82.14|81.74|82.33|81.93|82.13|81.73|9
1732723160000|2024-11-27 15:59:20|82.13|81.73|82.11|81.71|82.13|81.73|82.11|81.71|4
1732723170000|2024-11-27 15:59:30|82.14|81.74|82.23|81.83|82.24|81.84|82.14|81.74|5
1732723180000|2024-11-27 15:59:40|82.2|81.8|82.23|81.83|82.23|81.83|82.19|81.79|6
1732723190000|2024-11-27 15:59:50|82.24|81.84|82.2|81.8|82.24|81.84|82.2|81.8|5
1732723200000|2024-11-27 16:00:00|82.25|81.85|82.28|81.88|82.28|81.88|82.23|81.83|16
1732723210000|2024-11-27 16:00:10|82.27|81.87|82.26|81.86|82.35|81.95|82.25|81.85|20
1732723220000|2024-11-27 16:00:20|82.25|81.85|82.23|81.83|82.26|81.86|82.23|81.83|5
1732723230000|2024-11-27 16:00:30|82.24|81.84|82.24|81.84|82.25|81.85|82.17|81.77|15
1732723240000|2024-11-27 16:00:40|82.25|81.85|82.37|81.97|82.37|81.97|82.25|81.85|16
1732723250000|2024-11-27 16:00:50|82.39|81.99|82.28|81.88|82.39|81.99|82.28|81.88|10
1732723260000|2024-11-27 16:01:00|82.29|81.89|82.28|81.88|82.37|81.97|82.25|81.85|21
1732723270000|2024-11-27 16:01:10|82.29|81.89|82.39|81.99|82.39|81.99|82.29|81.89|21
1732723280000|2024-11-27 16:01:20|82.43|82.03|82.39|81.99|82.44|82.04|82.37|81.97|9
1732723290000|2024-11-27 16:01:30|82.4|82|82.21|81.81|82.42|82.02|82.18|81.78|22
1732723300000|2024-11-27 16:01:40|82.2|81.8|82.27|81.87|82.3|81.9|82.2|81.8|18
1732723310000|2024-11-27 16:01:50|82.26|81.86|82.23|81.83|82.29|81.89|82.21|81.81|12
1732723320000|2024-11-27 16:02:00|82.22|81.82|82.15|81.75|82.22|81.82|82.15|81.75|17
1732723330000|2024-11-27 16:02:10|82.17|81.77|82.29|81.89|82.38|81.98|82.17|81.77|15
1732723340000|2024-11-27 16:02:20|82.27|81.87|82.31|81.91|82.35|81.95|82.25|81.85|18
1732723350000|2024-11-27 16:02:30|82.33|81.93|82.34|81.94|82.35|81.95|82.31|81.91|16
1732723360000|2024-11-27 16:02:40|82.36|81.96|82.32|81.92|82.36|81.96|82.24|81.84|21
1732723370000|2024-11-27 16:02:50|82.33|81.93|82.28|81.88|82.33|81.93|82.28|81.88|8
1732723380000|2024-11-27 16:03:00|82.27|81.87|82.04|81.64|82.27|81.87|82.04|81.64|21
1732723390000|2024-11-27 16:03:10|82.05|81.65|82.01|81.61|82.05|81.65|81.96|81.56|19
1732723400000|2024-11-27 16:03:20|81.99|81.59|81.96|81.56|82|81.6|81.94|81.54|15
1732723410000|2024-11-27 16:03:30|81.95|81.55|82.12|81.72|82.13|81.73|81.95|81.55|18
1732723420000|2024-11-27 16:03:40|82.11|81.71|82.13|81.73|82.13|81.73|82.04|81.64|21
1732723430000|2024-11-27 16:03:50|82.11|81.71|82.06|81.66|82.13|81.73|82.06|81.66|12
1732723440000|2024-11-27 16:04:00|82.07|81.67|82.16|81.76|82.25|81.85|82.07|81.67|28
1732723450000|2024-11-27 16:04:10|82.15|81.75|82.08|81.68|82.15|81.75|82.02|81.62|24
1732723460000|2024-11-27 16:04:20|82.09|81.69|82.05|81.65|82.12|81.72|82.03|81.63|18
1732723470000|2024-11-27 16:04:30|82.03|81.63|81.96|81.56|82.04|81.64|81.96|81.56|10
1732723480000|2024-11-27 16:04:40|81.95|81.55|81.93|81.53|81.95|81.55|81.91|81.51|10
1732723490000|2024-11-27 16:04:50|81.92|81.52|81.85|81.45|81.92|81.52|81.84|81.44|7
1732723500000|2024-11-27 16:05:00|81.84|81.44|81.76|81.36|81.85|81.45|81.76|81.36|16
1732723510000|2024-11-27 16:05:10|81.77|81.37|81.69|81.29|81.81|81.41|81.69|81.29|12
1732723520000|2024-11-27 16:05:20|81.7|81.3|81.66|81.26|81.76|81.36|81.66|81.26|15
1732723530000|2024-11-27 16:05:30|81.67|81.27|81.73|81.33|81.74|81.34|81.67|81.27|11
1732723540000|2024-11-27 16:05:40|81.72|81.32|81.8|81.4|81.8|81.4|81.72|81.32|21
1732723550000|2024-11-27 16:05:50|81.79|81.39|81.82|81.42|81.82|81.42|81.75|81.35|24
1732723560000|2024-11-27 16:06:00|81.83|81.43|81.77|81.37|81.85|81.45|81.76|81.36|16
1732723570000|2024-11-27 16:06:10|81.79|81.39|81.82|81.42|81.86|81.46|81.79|81.39|13
1732723580000|2024-11-27 16:06:20|81.79|81.39|81.94|81.54|81.94|81.54|81.79|81.39|17
1732723590000|2024-11-27 16:06:30|81.95|81.55|81.99|81.59|82.01|81.61|81.94|81.54|19
1732723600000|2024-11-27 16:06:40|81.98|81.58|81.93|81.53|81.98|81.58|81.89|81.49|12
1732723610000|2024-11-27 16:06:50|81.95|81.55|81.97|81.57|81.97|81.57|81.94|81.54|7
1732723620000|2024-11-27 16:07:00|81.99|81.59|82.08|81.68|82.08|81.68|81.99|81.59|12
1732723630000|2024-11-27 16:07:10|82.07|81.67|82|81.6|82.07|81.67|81.94|81.54|13
1732723640000|2024-11-27 16:07:20|82.01|81.61|82.04|81.64|82.05|81.65|82.01|81.61|11
1732723650000|2024-11-27 16:07:30|82.14|81.74|82.09|81.69|82.17|81.77|82.02|81.62|22
1732723660000|2024-11-27 16:07:40|82.1|81.7|82.07|81.67|82.11|81.71|82.06|81.66|8
1732723670000|2024-11-27 16:07:50|82.06|81.66|82.07|81.67|82.09|81.69|82.03|81.63|13
1732723680000|2024-11-27 16:08:00|82.06|81.66|82.03|81.63|82.06|81.66|82.03|81.63|6
1732723690000|2024-11-27 16:08:10|82.04|81.64|82.2|81.8|82.2|81.8|82.04|81.64|15
1732723700000|2024-11-27 16:08:20|82.21|81.81|82.21|81.81|82.23|81.83|82.16|81.76|10
1732723710000|2024-11-27 16:08:30|82.22|81.82|82.24|81.84|82.29|81.89|82.22|81.82|9
1732723720000|2024-11-27 16:08:40|82.26|81.86|82.25|81.85|82.26|81.86|82.25|81.85|4
1732723730000|2024-11-27 16:08:50|82.24|81.84|82.18|81.78|82.24|81.84|82.13|81.73|20
1732723740000|2024-11-27 16:09:00|82.21|81.81|82.23|81.83|82.26|81.86|82.21|81.81|12
1732723750000|2024-11-27 16:09:10|82.22|81.82|82.15|81.75|82.22|81.82|82.14|81.74|17
1732723760000|2024-11-27 16:09:20|82.14|81.74|82.11|81.71|82.16|81.76|82.07|81.67|17
1732723770000|2024-11-27 16:09:30|82.1|81.7|82.09|81.69|82.11|81.71|82.06|81.66|21
1732723780000|2024-11-27 16:09:40|82.1|81.7|82.08|81.68|82.12|81.72|82.07|81.67|16
1732723790000|2024-11-27 16:09:50|82.07|81.67|82.08|81.68|82.08|81.68|82.03|81.63|8
1732723800000|2024-11-27 16:10:00|82.06|81.66|82.12|81.72|82.13|81.73|82.05|81.65|10
1732723810000|2024-11-27 16:10:10|82.11|81.71|82.08|81.68|82.12|81.72|82.06|81.66|9
1732723820000|2024-11-27 16:10:20|82.1|81.7|82.14|81.74|82.16|81.76|82.08|81.68|18
1732723830000|2024-11-27 16:10:30|82.13|81.73|82.05|81.65|82.14|81.74|82.02|81.62|18
1732723840000|2024-11-27 16:10:40|82.07|81.67|82.11|81.71|82.11|81.71|82.04|81.64|10
1732723850000|2024-11-27 16:10:50|82.13|81.73|82.08|81.68|82.13|81.73|82.08|81.68|7
1732723860000|2024-11-27 16:11:00|82.09|81.69|82|81.6|82.09|81.69|81.99|81.59|21
1732723870000|2024-11-27 16:11:10|81.99|81.59|81.93|81.53|82|81.6|81.93|81.53|10
1732723880000|2024-11-27 16:11:20|81.94|81.54|81.79|81.39|81.94|81.54|81.76|81.36|18
1732723890000|2024-11-27 16:11:30|81.8|81.4|81.83|81.43|81.84|81.44|81.8|81.4|9
1732723900000|2024-11-27 16:11:40|81.84|81.44|81.82|81.42|81.84|81.44|81.78|81.38|11
1732723910000|2024-11-27 16:11:50|81.81|81.41|81.83|81.43|81.85|81.45|81.78|81.38|15
1732723920000|2024-11-27 16:12:00|81.82|81.42|81.78|81.38|81.83|81.43|81.78|81.38|17
1732723930000|2024-11-27 16:12:10|81.79|81.39|81.85|81.45|81.86|81.46|81.79|81.39|19
1732723940000|2024-11-27 16:12:20|81.84|81.44|81.76|81.36|81.85|81.45|81.76|81.36|12
1732723950000|2024-11-27 16:12:30|81.77|81.37|81.81|81.41|81.82|81.42|81.77|81.37|9
1732723960000|2024-11-27 16:12:40|81.82|81.42|81.94|81.54|81.94|81.54|81.82|81.42|15
1732723970000|2024-11-27 16:12:50|81.95|81.55|81.99|81.59|82.03|81.63|81.95|81.55|10
1732723980000|2024-11-27 16:13:00|82|81.6|82.03|81.63|82.03|81.63|82|81.6|5
1732723990000|2024-11-27 16:13:10|82.02|81.62|82.02|81.62|82.03|81.63|82.02|81.62|3
1732724000000|2024-11-27 16:13:20|82.01|81.61|81.96|81.56|82.04|81.64|81.96|81.56|8
1732724010000|2024-11-27 16:13:30|81.97|81.57|81.97|81.57|81.97|81.57|81.93|81.53|16
1732724020000|2024-11-27 16:13:40|81.95|81.55|81.95|81.55|81.95|81.55|81.94|81.54|13
1732724030000|2024-11-27 16:13:50|81.94|81.54|81.86|81.46|81.94|81.54|81.86|81.46|9
1732724040000|2024-11-27 16:14:00|81.85|81.45|81.86|81.46|81.87|81.47|81.85|81.45|8
1732724050000|2024-11-27 16:14:10|81.87|81.47|81.93|81.53|81.94|81.54|81.86|81.46|10
1732724060000|2024-11-27 16:14:20|81.92|81.52|81.86|81.46|81.93|81.53|81.86|81.46|8
1732724070000|2024-11-27 16:14:30|81.87|81.47|81.86|81.46|81.91|81.51|81.85|81.45|13
1732724080000|2024-11-27 16:14:40|81.85|81.45|81.82|81.42|81.85|81.45|81.81|81.41|10
1732724090000|2024-11-27 16:14:50|81.83|81.43|81.85|81.45|81.89|81.49|81.83|81.43|12
1732724100000|2024-11-27 16:15:00|81.72|81.32|81.8|81.4|81.8|81.4|81.72|81.32|9
1732724110000|2024-11-27 16:15:10|81.81|81.41|81.8|81.4|81.81|81.41|81.77|81.37|8
1732724120000|2024-11-27 16:15:20|81.79|81.39|81.78|81.38|81.82|81.42|81.78|81.38|6
1732724130000|2024-11-27 16:15:30|81.76|81.36|81.83|81.43|81.83|81.43|81.76|81.36|7
1732724140000|2024-11-27 16:15:40|81.84|81.44|81.81|81.41|81.87|81.47|81.81|81.41|6
1732724150000|2024-11-27 16:15:50|81.82|81.42|81.84|81.44|81.86|81.46|81.82|81.42|7
1732724160000|2024-11-27 16:16:00|81.86|81.46|81.82|81.42|81.89|81.49|81.78|81.38|8
1732724170000|2024-11-27 16:16:10|81.84|81.44|81.82|81.42|81.84|81.44|81.77|81.37|9
1732724180000|2024-11-27 16:16:20|81.84|81.44|81.87|81.47|81.87|81.47|81.79|81.39|9
1732724190000|2024-11-27 16:16:30|81.9|81.5|81.98|81.58|81.98|81.58|81.89|81.49|7
1732724200000|2024-11-27 16:16:40|81.97|81.57|81.98|81.58|82|81.6|81.96|81.56|7
1732724210000|2024-11-27 16:16:50|81.96|81.56|81.91|81.51|81.96|81.56|81.91|81.51|5
1732724220000|2024-11-27 16:17:00|81.88|81.48|81.88|81.48|81.92|81.52|81.86|81.46|10
1732724230000|2024-11-27 16:17:10|81.89|81.49|81.81|81.41|81.89|81.49|81.79|81.39|9
1732724240000|2024-11-27 16:17:20|81.84|81.44|81.89|81.49|81.91|81.51|81.84|81.44|9
1732724250000|2024-11-27 16:17:30|81.88|81.48|81.89|81.49|81.9|81.5|81.85|81.45|7
1732724260000|2024-11-27 16:17:40|81.9|81.5|81.98|81.58|81.99|81.59|81.9|81.5|10
1732724270000|2024-11-27 16:17:50|81.97|81.57|81.97|81.57|81.97|81.57|81.96|81.56|3
1732724280000|2024-11-27 16:18:00|81.98|81.58|82.02|81.62|82.04|81.64|81.98|81.58|6
1732724290000|2024-11-27 16:18:10|82.04|81.64|82|81.6|82.06|81.66|82|81.6|5
1732724300000|2024-11-27 16:18:20|81.99|81.59|81.98|81.58|82.02|81.62|81.98|81.58|5
1732724310000|2024-11-27 16:18:30|81.97|81.57|81.88|81.48|81.97|81.57|81.88|81.48|8
1732724320000|2024-11-27 16:18:40|81.89|81.49|81.89|81.49|81.91|81.51|81.88|81.48|5
1732724330000|2024-11-27 16:18:50|81.88|81.48|81.97|81.57|81.97|81.57|81.88|81.48|8
1732724340000|2024-11-27 16:19:00|81.98|81.58|82.06|81.66|82.06|81.66|81.98|81.58|10
1732724350000|2024-11-27 16:19:10|82.04|81.64|82.07|81.67|82.07|81.67|82.04|81.64|5
1732724360000|2024-11-27 16:19:20|82.08|81.68|82.16|81.76|82.16|81.76|82.08|81.68|7
1732724370000|2024-11-27 16:19:30|82.18|81.78|82.24|81.84|82.24|81.84|82.18|81.78|6
1732724380000|2024-11-27 16:19:40|82.23|81.83|82.22|81.82|82.23|81.83|82.21|81.81|4
1732724390000|2024-11-27 16:19:50|82.19|81.79|82.15|81.75|82.19|81.79|82.12|81.72|7
1732724400000|2024-11-27 16:20:00|82.16|81.76|82.08|81.68|82.16|81.76|82.08|81.68|5
1732724410000|2024-11-27 16:20:10|82.09|81.69|82.11|81.71|82.11|81.71|82.07|81.67|7
1732724420000|2024-11-27 16:20:20|82.08|81.68|82.07|81.67|82.11|81.71|82.07|81.67|7
1732724430000|2024-11-27 16:20:30|82.09|81.69|82.02|81.62|82.09|81.69|82.02|81.62|6
1732724440000|2024-11-27 16:20:40|82.03|81.63|82.05|81.65|82.08|81.68|82.03|81.63|13
1732724450000|2024-11-27 16:20:50|82.06|81.66|82.07|81.67|82.07|81.67|82.05|81.65|6
1732724460000|2024-11-27 16:21:00|82.08|81.68|81.98|81.58|82.08|81.68|81.96|81.56|10
1732724470000|2024-11-27 16:21:10|81.97|81.57|81.99|81.59|81.99|81.59|81.96|81.56|4
1732724480000|2024-11-27 16:21:20|82|81.6|82.01|81.61|82.04|81.64|82|81.6|7
1732724490000|2024-11-27 16:21:30|82.03|81.63|82.05|81.65|82.05|81.65|82.01|81.61|10
1732724500000|2024-11-27 16:21:40|82.04|81.64|82.07|81.67|82.07|81.67|82.04|81.64|3
1732724510000|2024-11-27 16:21:50|82.06|81.66|82.06|81.66|82.06|81.66|82.02|81.62|6
1732724520000|2024-11-27 16:22:00|82.07|81.67|82.12|81.72|82.15|81.75|82.07|81.67|12
1732724530000|2024-11-27 16:22:10|82.14|81.74|82.18|81.78|82.18|81.78|82.14|81.74|8
1732724540000|2024-11-27 16:22:20|82.16|81.76|82.12|81.72|82.17|81.77|82.11|81.71|10
1732724550000|2024-11-27 16:22:30|82.09|81.69|82.13|81.73|82.15|81.75|82.08|81.68|8
1732724560000|2024-11-27 16:22:40|82.12|81.72|82.09|81.69|82.12|81.72|82.09|81.69|7
1732724570000|2024-11-27 16:22:50|82.07|81.67|82.09|81.69|82.09|81.69|82.06|81.66|4
1732724580000|2024-11-27 16:23:00|82.07|81.67|81.97|81.57|82.07|81.67|81.97|81.57|6
1732724590000|2024-11-27 16:23:10|81.96|81.56|81.96|81.56|81.96|81.56|81.94|81.54|4
1732724600000|2024-11-27 16:23:20|81.95|81.55|81.97|81.57|82.02|81.62|81.95|81.55|10
1732724610000|2024-11-27 16:23:30|81.96|81.56|81.95|81.55|81.97|81.57|81.93|81.53|6
1732724620000|2024-11-27 16:23:40|81.96|81.56|81.91|81.51|81.96|81.56|81.91|81.51|4
1732724630000|2024-11-27 16:23:50|81.92|81.52|81.91|81.51|81.93|81.53|81.91|81.51|5
1732724640000|2024-11-27 16:24:00|81.92|81.52|81.97|81.57|81.97|81.57|81.91|81.51|9
1732724650000|2024-11-27 16:24:10|81.96|81.56|81.91|81.51|81.96|81.56|81.89|81.49|7
1732724660000|2024-11-27 16:24:20|81.92|81.52|81.87|81.47|81.92|81.52|81.87|81.47|4
1732724670000|2024-11-27 16:24:30|81.86|81.46|81.86|81.46|81.86|81.46|81.86|81.46|1
1732724680000|2024-11-27 16:24:40|81.87|81.47|81.88|81.48|81.89|81.49|81.87|81.47|6
1732724690000|2024-11-27 16:24:50|81.87|81.47|81.85|81.45|81.87|81.47|81.83|81.43|6
1732724700000|2024-11-27 16:25:00|81.86|81.46|81.96|81.56|81.98|81.58|81.86|81.46|9
1732724710000|2024-11-27 16:25:10|81.97|81.57|82.04|81.64|82.04|81.64|81.96|81.56|10
1732724720000|2024-11-27 16:25:20|82.01|81.61|81.98|81.58|82.02|81.62|81.98|81.58|4
1732724730000|2024-11-27 16:25:30|81.96|81.56|81.98|81.58|82|81.6|81.96|81.56|7
1732724740000|2024-11-27 16:25:40|81.97|81.57|81.99|81.59|82.01|81.61|81.97|81.57|5
1732724750000|2024-11-27 16:25:50|82|81.6|82.04|81.64|82.04|81.64|81.99|81.59|5
1732724760000|2024-11-27 16:26:00|82.06|81.66|82.02|81.62|82.06|81.66|82.02|81.62|5
1732724770000|2024-11-27 16:26:10|82.01|81.61|82|81.6|82.01|81.61|82|81.6|2
1732724780000|2024-11-27 16:26:20|82.01|81.61|81.99|81.59|82.03|81.63|81.99|81.59|5
1732724790000|2024-11-27 16:26:30|82.02|81.62|81.99|81.59|82.04|81.64|81.98|81.58|6
1732724800000|2024-11-27 16:26:40|81.98|81.58|81.98|81.58|82|81.6|81.97|81.57|6
1732724810000|2024-11-27 16:26:50|81.96|81.56|81.95|81.55|81.96|81.56|81.95|81.55|2
1732724820000|2024-11-27 16:27:00|81.96|81.56|81.95|81.55|81.96|81.56|81.94|81.54|3
1732724830000|2024-11-27 16:27:10|81.96|81.56|82|81.6|82|81.6|81.93|81.53|7
1732724840000|2024-11-27 16:27:20|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732724850000|2024-11-27 16:27:30|81.97|81.57|81.88|81.48|81.97|81.57|81.88|81.48|5
1732724860000|2024-11-27 16:27:40|81.84|81.44|81.88|81.48|81.88|81.48|81.84|81.44|3
1732724870000|2024-11-27 16:27:50|81.87|81.47|81.86|81.46|81.87|81.47|81.86|81.46|4
1732724880000|2024-11-27 16:28:00|81.87|81.47|81.93|81.53|81.94|81.54|81.87|81.47|9
1732724890000|2024-11-27 16:28:10|81.9|81.5|81.87|81.47|81.9|81.5|81.86|81.46|6
1732724900000|2024-11-27 16:28:20|81.86|81.46|81.95|81.55|81.95|81.55|81.86|81.46|8
1732724910000|2024-11-27 16:28:30|81.97|81.57|81.95|81.55|81.97|81.57|81.94|81.54|7
1732724920000|2024-11-27 16:28:40|81.93|81.53|81.95|81.55|81.96|81.56|81.92|81.52|12
1732724930000|2024-11-27 16:28:50|81.94|81.54|81.93|81.53|81.94|81.54|81.93|81.53|2
1732724940000|2024-11-27 16:29:00|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|6
1732724950000|2024-11-27 16:29:10|81.97|81.57|81.97|81.57|81.97|81.57|81.97|81.57|1
1732724960000|2024-11-27 16:29:20|81.98|81.58|81.98|81.58|81.99|81.59|81.98|81.58|3
1732724970000|2024-11-27 16:29:30|81.99|81.59|81.98|81.58|82|81.6|81.98|81.58|4
1732724980000|2024-11-27 16:29:40|81.96|81.56|81.95|81.55|81.97|81.57|81.95|81.55|4
1732724990000|2024-11-27 16:29:50|81.93|81.53|81.86|81.46|81.93|81.53|81.86|81.46|5
1732725000000|2024-11-27 16:30:00|81.95|81.55|81.95|81.55|81.95|81.55|81.95|81.55|1
1732725020000|2024-11-27 16:30:20|81.96|81.56|81.98|81.58|81.98|81.58|81.95|81.55|4
1732725030000|2024-11-27 16:30:30|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|8
1732725040000|2024-11-27 16:30:40|81.95|81.55|81.95|81.55|81.95|81.55|81.95|81.55|1
1732725050000|2024-11-27 16:30:50|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732725060000|2024-11-27 16:31:00|82|81.6|81.96|81.56|82.01|81.61|81.96|81.56|7
1732725070000|2024-11-27 16:31:10|81.95|81.55|81.98|81.58|82.02|81.62|81.95|81.55|14
1732725080000|2024-11-27 16:31:20|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|2
1732725090000|2024-11-27 16:31:30|81.95|81.55|82.02|81.62|82.03|81.63|81.95|81.55|5
1732725100000|2024-11-27 16:31:40|81.98|81.58|81.96|81.56|81.98|81.58|81.96|81.56|3
1732725110000|2024-11-27 16:31:50|81.98|81.58|81.99|81.59|82.02|81.62|81.96|81.56|7
1732725120000|2024-11-27 16:32:00|82|81.6|82.03|81.63|82.03|81.63|81.99|81.59|11
1732725130000|2024-11-27 16:32:10|82.04|81.64|82.11|81.71|82.11|81.71|82.04|81.64|5
1732725140000|2024-11-27 16:32:20|82.09|81.69|82.16|81.76|82.16|81.76|82.08|81.68|7
1732725150000|2024-11-27 16:32:30|82.14|81.74|82.14|81.74|82.17|81.77|82.14|81.74|11
1732725160000|2024-11-27 16:32:40|82.13|81.73|82.13|81.73|82.13|81.73|82.07|81.67|7
1732725170000|2024-11-27 16:32:50|82.15|81.75|82.13|81.73|82.15|81.75|82.13|81.73|3
1732725180000|2024-11-27 16:33:00|82.14|81.74|82.23|81.83|82.24|81.84|82.14|81.74|13
1732725190000|2024-11-27 16:33:10|82.24|81.84|82.33|81.93|82.33|81.93|82.24|81.84|9
1732725200000|2024-11-27 16:33:20|82.34|81.94|82.42|82.02|82.42|82.02|82.33|81.93|9
1732725210000|2024-11-27 16:33:30|82.37|81.97|82.39|81.99|82.42|82.02|82.37|81.97|13
1732725220000|2024-11-27 16:33:40|82.4|82|82.4|82|82.41|82.01|82.39|81.99|6
1732725240000|2024-11-27 16:34:00|82.39|81.99|82.42|82.02|82.42|82.02|82.39|81.99|6
1732725250000|2024-11-27 16:34:10|82.43|82.03|82.46|82.06|82.46|82.06|82.43|82.03|8
1732725260000|2024-11-27 16:34:20|82.45|82.05|82.55|82.15|82.55|82.15|82.45|82.05|9
1732725270000|2024-11-27 16:34:30|82.54|82.14|82.54|82.14|82.56|82.16|82.54|82.14|4
1732725280000|2024-11-27 16:34:40|82.53|82.13|82.5|82.1|82.53|82.13|82.48|82.08|12
1732725290000|2024-11-27 16:34:50|82.53|82.13|82.54|82.14|82.55|82.15|82.53|82.13|3
1732725300000|2024-11-27 16:35:00|82.53|82.13|82.5|82.1|82.53|82.13|82.49|82.09|9
1732725310000|2024-11-27 16:35:10|82.52|82.12|82.54|82.14|82.54|82.14|82.48|82.08|14
1732725320000|2024-11-27 16:35:20|82.55|82.15|82.56|82.16|82.56|82.16|82.55|82.15|2
1732725330000|2024-11-27 16:35:30|82.54|82.14|82.56|82.16|82.56|82.16|82.54|82.14|3
1732725340000|2024-11-27 16:35:40|82.55|82.15|82.54|82.14|82.55|82.15|82.54|82.14|2
1732725350000|2024-11-27 16:35:50|82.55|82.15|82.54|82.14|82.55|82.15|82.53|82.13|6
1732725360000|2024-11-27 16:36:00|82.53|82.13|82.53|82.13|82.53|82.13|82.52|82.12|3
1732725370000|2024-11-27 16:36:10|82.52|82.12|82.45|82.05|82.52|82.12|82.44|82.04|10
1732725380000|2024-11-27 16:36:20|82.48|82.08|82.56|82.16|82.56|82.16|82.48|82.08|10
1732725390000|2024-11-27 16:36:30|82.54|82.14|82.54|82.14|82.54|82.14|82.54|82.14|1
1732725400000|2024-11-27 16:36:40|82.59|82.19|82.51|82.11|82.59|82.19|82.51|82.11|8
1732725410000|2024-11-27 16:36:50|82.5|82.1|82.56|82.16|82.56|82.16|82.5|82.1|8
1732725420000|2024-11-27 16:37:00|82.55|82.15|82.58|82.18|82.6|82.2|82.55|82.15|8
1732725430000|2024-11-27 16:37:10|82.59|82.19|82.67|82.27|82.68|82.28|82.59|82.19|7
1732725440000|2024-11-27 16:37:20|82.68|82.28|82.67|82.27|82.69|82.29|82.67|82.27|4
1732725450000|2024-11-27 16:37:30|82.65|82.25|82.65|82.25|82.65|82.25|82.64|82.24|3
1732725460000|2024-11-27 16:37:40|82.66|82.26|82.67|82.27|82.67|82.27|82.65|82.25|7
1732725470000|2024-11-27 16:37:50|82.68|82.28|82.66|82.26|82.68|82.28|82.66|82.26|5
1732725480000|2024-11-27 16:38:00|82.64|82.24|82.6|82.2|82.66|82.26|82.58|82.18|13
1732725490000|2024-11-27 16:38:10|82.59|82.19|82.53|82.13|82.6|82.2|82.53|82.13|14
1732725500000|2024-11-27 16:38:20|82.54|82.14|82.48|82.08|82.55|82.15|82.45|82.05|14
1732725510000|2024-11-27 16:38:30|82.47|82.07|82.47|82.07|82.47|82.07|82.47|82.07|1
1732725520000|2024-11-27 16:38:40|82.48|82.08|82.36|81.96|82.48|82.08|82.36|81.96|5
1732725530000|2024-11-27 16:38:50|82.37|81.97|82.36|81.96|82.37|81.97|82.35|81.95|5
1732725540000|2024-11-27 16:39:00|82.37|81.97|82.35|81.95|82.4|82|82.35|81.95|10
1732725550000|2024-11-27 16:39:10|82.36|81.96|82.35|81.95|82.36|81.96|82.35|81.95|8
1732725560000|2024-11-27 16:39:20|82.36|81.96|82.38|81.98|82.41|82.01|82.36|81.96|10
1732725570000|2024-11-27 16:39:30|82.37|81.97|82.35|81.95|82.37|81.97|82.35|81.95|3
1732725580000|2024-11-27 16:39:40|82.36|81.96|82.37|81.97|82.37|81.97|82.35|81.95|6
1732725590000|2024-11-27 16:39:50|82.36|81.96|82.36|81.96|82.37|81.97|82.35|81.95|5
1732725600000|2024-11-27 16:40:00|82.37|81.97|82.4|82|82.43|82.03|82.37|81.97|15
1732725610000|2024-11-27 16:40:10|82.41|82.01|82.4|82|82.41|82.01|82.37|81.97|10
1732725620000|2024-11-27 16:40:20|82.39|81.99|82.25|81.85|82.39|81.99|82.25|81.85|7
1732725630000|2024-11-27 16:40:30|82.23|81.83|82.2|81.8|82.24|81.84|82.19|81.79|12
1732725640000|2024-11-27 16:40:40|82.21|81.81|82.25|81.85|82.26|81.86|82.19|81.79|10
1732725650000|2024-11-27 16:40:50|82.26|81.86|82.26|81.86|82.28|81.88|82.25|81.85|6
1732725660000|2024-11-27 16:41:00|82.25|81.85|82.19|81.79|82.25|81.85|82.19|81.79|4
1732725670000|2024-11-27 16:41:10|82.2|81.8|82.18|81.78|82.24|81.84|82.18|81.78|11
1732725680000|2024-11-27 16:41:20|82.17|81.77|82.17|81.77|82.18|81.78|82.16|81.76|7
1732725690000|2024-11-27 16:41:30|82.18|81.78|82.17|81.77|82.18|81.78|82.17|81.77|4
1732725700000|2024-11-27 16:41:40|82.18|81.78|82.19|81.79|82.2|81.8|82.18|81.78|10
1732725710000|2024-11-27 16:41:50|82.2|81.8|82.17|81.77|82.2|81.8|82.17|81.77|4
1732725720000|2024-11-27 16:42:00|82.16|81.76|82.1|81.7|82.16|81.76|82.1|81.7|3
1732725730000|2024-11-27 16:42:10|82.09|81.69|82.04|81.64|82.09|81.69|82.02|81.62|12
1732725740000|2024-11-27 16:42:20|82.05|81.65|81.98|81.58|82.05|81.65|81.98|81.58|10
1732725750000|2024-11-27 16:42:30|81.97|81.57|81.97|81.57|81.98|81.58|81.97|81.57|3
1732725760000|2024-11-27 16:42:40|81.96|81.56|81.97|81.57|81.98|81.58|81.96|81.56|6
1732725770000|2024-11-27 16:42:50|81.96|81.56|81.97|81.57|81.97|81.57|81.96|81.56|2
1732725780000|2024-11-27 16:43:00|81.96|81.56|81.95|81.55|81.97|81.57|81.95|81.55|11
1732725790000|2024-11-27 16:43:10|81.94|81.54|81.94|81.54|81.96|81.56|81.94|81.54|5
1732725800000|2024-11-27 16:43:20|81.93|81.53|81.9|81.5|81.94|81.54|81.9|81.5|7
1732725810000|2024-11-27 16:43:30|81.88|81.48|81.94|81.54|81.94|81.54|81.87|81.47|7
1732725820000|2024-11-27 16:43:40|81.95|81.55|81.95|81.55|81.95|81.55|81.95|81.55|1
1732725830000|2024-11-27 16:43:50|81.93|81.53|81.93|81.53|81.94|81.54|81.93|81.53|3
1732725870000|2024-11-27 16:44:30|81.94|81.54|81.95|81.55|81.95|81.55|81.94|81.54|2
1732725900000|2024-11-27 16:45:00|81.86|81.46|81.82|81.42|81.86|81.46|81.82|81.42|6
1732725910000|2024-11-27 16:45:10|81.81|81.41|81.88|81.48|81.88|81.48|81.8|81.4|8
1732725920000|2024-11-27 16:45:20|81.89|81.49|81.88|81.48|81.89|81.49|81.88|81.48|6
1732725930000|2024-11-27 16:45:30|81.9|81.5|81.89|81.49|81.91|81.51|81.88|81.48|5
1732725940000|2024-11-27 16:45:40|81.88|81.48|81.8|81.4|81.91|81.51|81.8|81.4|8
1732725950000|2024-11-27 16:45:50|81.77|81.37|81.8|81.4|81.81|81.41|81.77|81.37|4
1732725960000|2024-11-27 16:46:00|81.79|81.39|81.88|81.48|81.9|81.5|81.79|81.39|5
1732725970000|2024-11-27 16:46:10|81.86|81.46|81.77|81.37|81.86|81.46|81.77|81.37|7
1732725980000|2024-11-27 16:46:20|81.78|81.38|81.8|81.4|81.81|81.41|81.78|81.38|4
1732725990000|2024-11-27 16:46:30|81.78|81.38|81.79|81.39|81.8|81.4|81.76|81.36|6
1732726000000|2024-11-27 16:46:40|81.77|81.37|81.71|81.31|81.77|81.37|81.71|81.31|4
1732726020000|2024-11-27 16:47:00|81.7|81.3|81.55|81.15|81.7|81.3|81.53|81.13|6
1732726030000|2024-11-27 16:47:10|81.53|81.13|81.58|81.18|81.59|81.19|81.52|81.12|6
1732726040000|2024-11-27 16:47:20|81.56|81.16|81.55|81.15|81.56|81.16|81.55|81.15|2
1732726050000|2024-11-27 16:47:30|81.56|81.16|81.5|81.1|81.6|81.2|81.5|81.1|8
1732726060000|2024-11-27 16:47:40|81.46|81.06|81.39|80.99|81.46|81.06|81.38|80.98|7
1732726070000|2024-11-27 16:47:50|81.38|80.98|81.41|81.01|81.41|81.01|81.38|80.98|3
1732726080000|2024-11-27 16:48:00|81.42|81.02|81.48|81.08|81.48|81.08|81.42|81.02|7
1732726090000|2024-11-27 16:48:10|81.46|81.06|81.47|81.07|81.47|81.07|81.46|81.06|2
1732726100000|2024-11-27 16:48:20|81.46|81.06|81.42|81.02|81.47|81.07|81.42|81.02|6
1732726110000|2024-11-27 16:48:30|81.43|81.03|81.41|81.01|81.46|81.06|81.41|81.01|8
1732726120000|2024-11-27 16:48:40|81.42|81.02|81.47|81.07|81.47|81.07|81.42|81.02|4
1732726130000|2024-11-27 16:48:50|81.48|81.08|81.48|81.08|81.5|81.1|81.48|81.08|3
1732726140000|2024-11-27 16:49:00|81.49|81.09|81.4|81|81.49|81.09|81.4|81|6
1732726150000|2024-11-27 16:49:10|81.38|80.98|81.46|81.06|81.48|81.08|81.38|80.98|8
1732726160000|2024-11-27 16:49:20|81.47|81.07|81.44|81.04|81.47|81.07|81.44|81.04|6
1732726170000|2024-11-27 16:49:30|81.46|81.06|81.46|81.06|81.48|81.08|81.46|81.06|3
1732726180000|2024-11-27 16:49:40|81.47|81.07|81.47|81.07|81.47|81.07|81.45|81.05|4
1732726190000|2024-11-27 16:49:50|81.45|81.05|81.45|81.05|81.47|81.07|81.43|81.03|7
1732726200000|2024-11-27 16:50:00|81.46|81.06|81.51|81.11|81.51|81.11|81.46|81.06|7
1732726210000|2024-11-27 16:50:10|81.52|81.12|81.55|81.15|81.56|81.16|81.52|81.12|7
1732726220000|2024-11-27 16:50:20|81.57|81.17|81.54|81.14|81.57|81.17|81.54|81.14|4
1732726230000|2024-11-27 16:50:30|81.52|81.12|81.45|81.05|81.54|81.14|81.45|81.05|5
1732726240000|2024-11-27 16:50:40|81.46|81.06|81.45|81.05|81.47|81.07|81.45|81.05|4
1732726250000|2024-11-27 16:50:50|81.41|81.01|81.43|81.03|81.43|81.03|81.41|81.01|3
1732726260000|2024-11-27 16:51:00|81.44|81.04|81.44|81.04|81.46|81.06|81.39|80.99|7
1732726270000|2024-11-27 16:51:10|81.45|81.05|81.36|80.96|81.46|81.06|81.36|80.96|9
1732726280000|2024-11-27 16:51:20|81.34|80.94|81.32|80.92|81.34|80.94|81.31|80.91|6
1732726290000|2024-11-27 16:51:30|81.31|80.91|81.3|80.9|81.31|80.91|81.28|80.88|4
1732726300000|2024-11-27 16:51:40|81.31|80.91|81.33|80.93|81.35|80.95|81.31|80.91|5
1732726310000|2024-11-27 16:51:50|81.34|80.94|81.33|80.93|81.38|80.98|81.33|80.93|5
1732726320000|2024-11-27 16:52:00|81.34|80.94|81.37|80.97|81.41|81.01|81.34|80.94|10
1732726330000|2024-11-27 16:52:10|81.32|80.92|81.38|80.98|81.38|80.98|81.32|80.92|4
1732726340000|2024-11-27 16:52:20|81.4|81|81.38|80.98|81.4|81|81.36|80.96|4
1732726350000|2024-11-27 16:52:30|81.4|81|81.39|80.99|81.4|81|81.39|80.99|4
1732726370000|2024-11-27 16:52:50|81.38|80.98|81.38|80.98|81.39|80.99|81.38|80.98|3
1732726380000|2024-11-27 16:53:00|81.4|81|81.48|81.08|81.48|81.08|81.4|81|6
1732726390000|2024-11-27 16:53:10|81.47|81.07|81.43|81.03|81.49|81.09|81.42|81.02|7
1732726400000|2024-11-27 16:53:20|81.42|81.02|81.43|81.03|81.44|81.04|81.42|81.02|5
1732726410000|2024-11-27 16:53:30|81.42|81.02|81.4|81|81.44|81.04|81.4|81|4
1732726430000|2024-11-27 16:53:50|81.38|80.98|81.32|80.92|81.38|80.98|81.32|80.92|5
1732726440000|2024-11-27 16:54:00|81.3|80.9|81.27|80.87|81.3|80.9|81.27|80.87|6
1732726450000|2024-11-27 16:54:10|81.26|80.86|81.32|80.92|81.32|80.92|81.26|80.86|8
1732726460000|2024-11-27 16:54:20|81.3|80.9|81.32|80.92|81.34|80.94|81.3|80.9|6
1732726470000|2024-11-27 16:54:30|81.35|80.95|81.32|80.92|81.36|80.96|81.32|80.92|3
1732726480000|2024-11-27 16:54:40|81.29|80.89|81.36|80.96|81.36|80.96|81.29|80.89|5
1732726490000|2024-11-27 16:54:50|81.38|80.98|81.36|80.96|81.4|81|81.36|80.96|5
1732726500000|2024-11-27 16:55:00|81.35|80.95|81.31|80.91|81.36|80.96|81.31|80.91|6
1732726510000|2024-11-27 16:55:10|81.32|80.92|81.32|80.92|81.37|80.97|81.32|80.92|7
1732726520000|2024-11-27 16:55:20|81.33|80.93|81.35|80.95|81.35|80.95|81.32|80.92|7
1732726530000|2024-11-27 16:55:30|81.36|80.96|81.34|80.94|81.38|80.98|81.31|80.91|9
1732726540000|2024-11-27 16:55:40|81.33|80.93|81.31|80.91|81.35|80.95|81.31|80.91|4
1732726550000|2024-11-27 16:55:50|81.32|80.92|81.32|80.92|81.33|80.93|81.31|80.91|5
1732726560000|2024-11-27 16:56:00|81.3|80.9|81.35|80.95|81.35|80.95|81.3|80.9|5
1732726570000|2024-11-27 16:56:10|81.33|80.93|81.26|80.86|81.33|80.93|81.26|80.86|6
1732726580000|2024-11-27 16:56:20|81.27|80.87|81.32|80.92|81.32|80.92|81.25|80.85|6
1732726590000|2024-11-27 16:56:30|81.31|80.91|81.28|80.88|81.32|80.92|81.28|80.88|4
1732726600000|2024-11-27 16:56:40|81.27|80.87|81.21|80.81|81.27|80.87|81.21|80.81|6
1732726610000|2024-11-27 16:56:50|81.23|80.83|81.24|80.84|81.25|80.85|81.22|80.82|5
1732726620000|2024-11-27 16:57:00|81.25|80.85|81.15|80.75|81.25|80.85|81.15|80.75|7
1732726630000|2024-11-27 16:57:10|81.14|80.74|81.11|80.71|81.14|80.74|81.11|80.71|2
1732726640000|2024-11-27 16:57:20|81.1|80.7|81.08|80.68|81.1|80.7|81.08|80.68|4
1732726650000|2024-11-27 16:57:30|81.09|80.69|81.07|80.67|81.09|80.69|81.05|80.65|4
1732726660000|2024-11-27 16:57:40|81.09|80.69|81.17|80.77|81.17|80.77|81.09|80.69|9
1732726670000|2024-11-27 16:57:50|81.18|80.78|81.15|80.75|81.19|80.79|81.15|80.75|4
1732726680000|2024-11-27 16:58:00|81.17|80.77|81.16|80.76|81.18|80.78|81.15|80.75|4
1732726690000|2024-11-27 16:58:10|81.18|80.78|81.17|80.77|81.18|80.78|81.17|80.77|4
1732726700000|2024-11-27 16:58:20|81.18|80.78|81.18|80.78|81.18|80.78|81.18|80.78|1
1732726710000|2024-11-27 16:58:30|81.16|80.76|81.19|80.79|81.19|80.79|81.16|80.76|5
1732726720000|2024-11-27 16:58:40|81.18|80.78|81.17|80.77|81.18|80.78|81.17|80.77|2
1732726730000|2024-11-27 16:58:50|81.18|80.78|81.21|80.81|81.21|80.81|81.18|80.78|4
1732726740000|2024-11-27 16:59:00|81.22|80.82|81.22|80.82|81.22|80.82|81.21|80.81|3
1732726750000|2024-11-27 16:59:10|81.26|80.86|81.26|80.86|81.28|80.88|81.24|80.84|6
1732726760000|2024-11-27 16:59:20|81.25|80.85|81.23|80.83|81.25|80.85|81.21|80.81|8
1732726770000|2024-11-27 16:59:30|81.25|80.85|81.29|80.89|81.3|80.9|81.25|80.85|4
1732726780000|2024-11-27 16:59:40|81.28|80.88|81.26|80.86|81.28|80.88|81.25|80.85|5
1732726790000|2024-11-27 16:59:50|81.27|80.87|81.28|80.88|81.28|80.88|81.27|80.87|2
1732726800000|2024-11-27 17:00:00|81.27|80.87|81.31|80.91|81.31|80.91|81.27|80.87|9
1732726810000|2024-11-27 17:00:10|81.3|80.9|81.19|80.79|81.3|80.9|81.19|80.79|7
1732726820000|2024-11-27 17:00:20|81.21|80.81|81.17|80.77|81.21|80.81|81.12|80.72|10
1732726830000|2024-11-27 17:00:30|81.16|80.76|81.17|80.77|81.2|80.8|81.16|80.76|7
1732726840000|2024-11-27 17:00:40|81.18|80.78|81.17|80.77|81.2|80.8|81.17|80.77|5
1732726850000|2024-11-27 17:00:50|81.16|80.76|81.18|80.78|81.18|80.78|81.16|80.76|3
1732726860000|2024-11-27 17:01:00|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732726870000|2024-11-27 17:01:10|81.18|80.78|81.1|80.7|81.19|80.79|81.1|80.7|7
1732726880000|2024-11-27 17:01:20|81.11|80.71|81.1|80.7|81.11|80.71|81.1|80.7|2
1732726890000|2024-11-27 17:01:30|81.09|80.69|81.08|80.68|81.1|80.7|81.07|80.67|6
1732726900000|2024-11-27 17:01:40|81.07|80.67|81.05|80.65|81.08|80.68|81.05|80.65|8
1732726910000|2024-11-27 17:01:50|81.04|80.64|81.02|80.62|81.04|80.64|81.02|80.62|3
1732726920000|2024-11-27 17:02:00|81.01|80.61|81.04|80.64|81.04|80.64|81|80.6|6
1732726930000|2024-11-27 17:02:10|81.03|80.63|80.99|80.59|81.03|80.63|80.99|80.59|6
1732726940000|2024-11-27 17:02:20|81|80.6|80.98|80.58|81.02|80.62|80.98|80.58|7
1732726950000|2024-11-27 17:02:30|81|80.6|80.98|80.58|81.01|80.61|80.97|80.57|6
1732726960000|2024-11-27 17:02:40|80.97|80.57|80.93|80.53|80.97|80.57|80.91|80.51|6
1732726970000|2024-11-27 17:02:50|80.92|80.52|80.96|80.56|80.96|80.56|80.92|80.52|11
1732726980000|2024-11-27 17:03:00|80.98|80.58|81.02|80.62|81.02|80.62|80.98|80.58|7
1732726990000|2024-11-27 17:03:10|81.04|80.64|81.13|80.73|81.16|80.76|81.04|80.64|18
1732727000000|2024-11-27 17:03:20|81.14|80.74|81.17|80.77|81.19|80.79|81.14|80.74|15
1732727010000|2024-11-27 17:03:30|81.18|80.78|81.26|80.86|81.3|80.9|81.18|80.78|10
1732727020000|2024-11-27 17:03:40|81.24|80.84|81.26|80.86|81.27|80.87|81.21|80.81|9
1732727030000|2024-11-27 17:03:50|81.25|80.85|81.19|80.79|81.28|80.88|81.19|80.79|8
1732727040000|2024-11-27 17:04:00|81.2|80.8|81.25|80.85|81.25|80.85|81.2|80.8|7
1732727050000|2024-11-27 17:04:10|81.26|80.86|81.28|80.88|81.29|80.89|81.26|80.86|10
1732727060000|2024-11-27 17:04:20|81.27|80.87|81.26|80.86|81.27|80.87|81.26|80.86|2
1732727070000|2024-11-27 17:04:30|81.24|80.84|81.27|80.87|81.27|80.87|81.22|80.82|9
1732727080000|2024-11-27 17:04:40|81.24|80.84|81.2|80.8|81.24|80.84|81.2|80.8|2
1732727090000|2024-11-27 17:04:50|81.21|80.81|81.21|80.81|81.22|80.82|81.21|80.81|5
1732727100000|2024-11-27 17:05:00|81.22|80.82|81.31|80.91|81.31|80.91|81.22|80.82|7
1732727110000|2024-11-27 17:05:10|81.32|80.92|81.27|80.87|81.32|80.92|81.25|80.85|6
1732727120000|2024-11-27 17:05:20|81.26|80.86|81.22|80.82|81.26|80.86|81.22|80.82|6
1732727130000|2024-11-27 17:05:30|81.21|80.81|81.28|80.88|81.28|80.88|81.21|80.81|8
1732727140000|2024-11-27 17:05:40|81.29|80.89|81.32|80.92|81.32|80.92|81.29|80.89|5
1732727150000|2024-11-27 17:05:50|81.31|80.91|81.28|80.88|81.31|80.91|81.28|80.88|3
1732727160000|2024-11-27 17:06:00|81.27|80.87|81.22|80.82|81.27|80.87|81.22|80.82|10
1732727170000|2024-11-27 17:06:10|81.23|80.83|81.22|80.82|81.24|80.84|81.21|80.81|6
1732727180000|2024-11-27 17:06:20|81.21|80.81|81.21|80.81|81.21|80.81|81.19|80.79|5
1732727190000|2024-11-27 17:06:30|81.2|80.8|81.19|80.79|81.2|80.8|81.19|80.79|2
1732727200000|2024-11-27 17:06:40|81.18|80.78|81.13|80.73|81.18|80.78|81.13|80.73|6
1732727210000|2024-11-27 17:06:50|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732727220000|2024-11-27 17:07:00|81.1|80.7|81.03|80.63|81.1|80.7|81.03|80.63|7
1732727230000|2024-11-27 17:07:10|81.02|80.62|80.97|80.57|81.02|80.62|80.91|80.51|9
1732727240000|2024-11-27 17:07:20|80.98|80.58|80.84|80.44|80.99|80.59|80.84|80.44|9
1732727250000|2024-11-27 17:07:30|80.83|80.43|80.89|80.49|80.89|80.49|80.82|80.42|15
1732727260000|2024-11-27 17:07:40|80.88|80.48|80.95|80.55|80.99|80.59|80.87|80.47|22
1732727270000|2024-11-27 17:07:50|80.96|80.56|80.98|80.58|80.98|80.58|80.93|80.53|15
1732727280000|2024-11-27 17:08:00|80.99|80.59|80.96|80.56|80.99|80.59|80.96|80.56|10
1732727290000|2024-11-27 17:08:10|80.95|80.55|80.93|80.53|80.97|80.57|80.92|80.52|12
1732727300000|2024-11-27 17:08:20|80.92|80.52|80.98|80.58|80.98|80.58|80.92|80.52|8
1732727310000|2024-11-27 17:08:30|80.97|80.57|80.98|80.58|80.99|80.59|80.97|80.57|6
1732727320000|2024-11-27 17:08:40|80.99|80.59|80.99|80.59|80.99|80.59|80.99|80.59|1
1732727330000|2024-11-27 17:08:50|81|80.6|80.97|80.57|81.01|80.61|80.97|80.57|7
1732727340000|2024-11-27 17:09:00|80.98|80.58|81|80.6|81|80.6|80.95|80.55|11
1732727350000|2024-11-27 17:09:10|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|4
1732727370000|2024-11-27 17:09:30|81|80.6|80.99|80.59|81|80.6|80.99|80.59|2
1732727400000|2024-11-27 17:10:00|81|80.6|81.01|80.61|81.05|80.65|81|80.6|8
1732727410000|2024-11-27 17:10:10|81.02|80.62|81.04|80.64|81.06|80.66|81.02|80.62|7
1732727420000|2024-11-27 17:10:20|81.02|80.62|81.08|80.68|81.09|80.69|81|80.6|13
1732727430000|2024-11-27 17:10:30|81.09|80.69|81.09|80.69|81.12|80.72|81.09|80.69|9
1732727440000|2024-11-27 17:10:40|81.08|80.68|81.08|80.68|81.1|80.7|81.08|80.68|5
1732727450000|2024-11-27 17:10:50|81.09|80.69|81.09|80.69|81.09|80.69|81.09|80.69|1
1732727460000|2024-11-27 17:11:00|81.08|80.68|81.08|80.68|81.08|80.68|81.05|80.65|12
1732727470000|2024-11-27 17:11:10|81.07|80.67|81.12|80.72|81.14|80.74|81.07|80.67|11
1732727480000|2024-11-27 17:11:20|81.1|80.7|81.1|80.7|81.1|80.7|81.09|80.69|3
1732727490000|2024-11-27 17:11:30|81.11|80.71|81.18|80.78|81.18|80.78|81.11|80.71|9
1732727500000|2024-11-27 17:11:40|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732727510000|2024-11-27 17:11:50|81.14|80.74|81.14|80.74|81.15|80.75|81.12|80.72|8
1732727520000|2024-11-27 17:12:00|81.13|80.73|81.18|80.78|81.18|80.78|81.13|80.73|8
1732727530000|2024-11-27 17:12:10|81.17|80.77|81.2|80.8|81.2|80.8|81.15|80.75|6
1732727540000|2024-11-27 17:12:20|81.21|80.81|81.25|80.85|81.25|80.85|81.21|80.81|12
1732727550000|2024-11-27 17:12:30|81.24|80.84|81.25|80.85|81.26|80.86|81.23|80.83|7
1732727560000|2024-11-27 17:12:40|81.26|80.86|81.17|80.77|81.26|80.86|81.17|80.77|8
1732727570000|2024-11-27 17:12:50|81.16|80.76|81.17|80.77|81.17|80.77|81.16|80.76|10
1732727580000|2024-11-27 17:13:00|81.18|80.78|81.18|80.78|81.18|80.78|81.13|80.73|12
1732727590000|2024-11-27 17:13:10|81.19|80.79|81.2|80.8|81.2|80.8|81.19|80.79|4
1732727600000|2024-11-27 17:13:20|81.21|80.81|81.26|80.86|81.26|80.86|81.21|80.81|5
1732727610000|2024-11-27 17:13:30|81.27|80.87|81.25|80.85|81.28|80.88|81.25|80.85|6
1732727620000|2024-11-27 17:13:40|81.24|80.84|81.21|80.81|81.24|80.84|81.21|80.81|3
1732727630000|2024-11-27 17:13:50|81.22|80.82|81.27|80.87|81.27|80.87|81.22|80.82|7
1732727640000|2024-11-27 17:14:00|81.28|80.88|81.28|80.88|81.28|80.88|81.28|80.88|1
1732727650000|2024-11-27 17:14:10|81.27|80.87|81.29|80.89|81.29|80.89|81.27|80.87|3
1732727660000|2024-11-27 17:14:20|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732727670000|2024-11-27 17:14:30|81.29|80.89|81.29|80.89|81.29|80.89|81.29|80.89|1
1732727680000|2024-11-27 17:14:40|81.25|80.85|81.24|80.84|81.26|80.86|81.23|80.83|8
1732727690000|2024-11-27 17:14:50|81.26|80.86|81.29|80.89|81.3|80.9|81.26|80.86|5
1732727700000|2024-11-27 17:15:00|81.28|80.88|81.25|80.85|81.28|80.88|81.25|80.85|5
1732727710000|2024-11-27 17:15:10|81.23|80.83|81.25|80.85|81.26|80.86|81.23|80.83|7
1732727720000|2024-11-27 17:15:20|81.26|80.86|81.23|80.83|81.26|80.86|81.23|80.83|8
1732727730000|2024-11-27 17:15:30|81.22|80.82|81.29|80.89|81.29|80.89|81.21|80.81|7
1732727740000|2024-11-27 17:15:40|81.28|80.88|81.26|80.86|81.29|80.89|81.26|80.86|7
1732727750000|2024-11-27 17:15:50|81.25|80.85|81.23|80.83|81.25|80.85|81.23|80.83|3
1732727760000|2024-11-27 17:16:00|81.24|80.84|81.24|80.84|81.27|80.87|81.24|80.84|5
1732727770000|2024-11-27 17:16:10|81.23|80.83|81.24|80.84|81.24|80.84|81.22|80.82|6
1732727780000|2024-11-27 17:16:20|81.23|80.83|81.18|80.78|81.23|80.83|81.18|80.78|6
1732727790000|2024-11-27 17:16:30|81.16|80.76|81.2|80.8|81.2|80.8|81.16|80.76|5
1732727800000|2024-11-27 17:16:40|81.21|80.81|81.29|80.89|81.29|80.89|81.2|80.8|9
1732727810000|2024-11-27 17:16:50|81.3|80.9|81.23|80.83|81.3|80.9|81.23|80.83|5
1732727820000|2024-11-27 17:17:00|81.24|80.84|81.27|80.87|81.28|80.88|81.24|80.84|6
1732727830000|2024-11-27 17:17:10|81.26|80.86|81.22|80.82|81.27|80.87|81.22|80.82|7
1732727840000|2024-11-27 17:17:20|81.23|80.83|81.24|80.84|81.26|80.86|81.23|80.83|7
1732727850000|2024-11-27 17:17:30|81.25|80.85|81.24|80.84|81.26|80.86|81.23|80.83|5
1732727860000|2024-11-27 17:17:40|81.23|80.83|81.21|80.81|81.23|80.83|81.21|80.81|5
1732727870000|2024-11-27 17:17:50|81.2|80.8|81.2|80.8|81.2|80.8|81.2|80.8|1
1732727880000|2024-11-27 17:18:00|81.19|80.79|81.14|80.74|81.21|80.81|81.14|80.74|9
1732727890000|2024-11-27 17:18:10|81.15|80.75|81.12|80.72|81.15|80.75|81.12|80.72|10
1732727900000|2024-11-27 17:18:20|81.13|80.73|81.21|80.81|81.21|80.81|81.12|80.72|12
1732727910000|2024-11-27 17:18:30|81.2|80.8|81.21|80.81|81.21|80.81|81.2|80.8|4
1732727920000|2024-11-27 17:18:40|81.22|80.82|81.23|80.83|81.23|80.83|81.21|80.81|4
1732727930000|2024-11-27 17:18:50|81.24|80.84|81.21|80.81|81.26|80.86|81.21|80.81|10
1732727940000|2024-11-27 17:19:00|81.2|80.8|81.19|80.79|81.2|80.8|81.18|80.78|4
1732727950000|2024-11-27 17:19:10|81.18|80.78|81.18|80.78|81.18|80.78|81.18|80.78|1
1732727960000|2024-11-27 17:19:20|81.17|80.77|81.16|80.76|81.18|80.78|81.16|80.76|4
1732727970000|2024-11-27 17:19:30|81.17|80.77|81.19|80.79|81.2|80.8|81.16|80.76|6
1732727980000|2024-11-27 17:19:40|81.21|80.81|81.26|80.86|81.26|80.86|81.21|80.81|5
1732727990000|2024-11-27 17:19:50|81.25|80.85|81.27|80.87|81.27|80.87|81.25|80.85|5
1732728000000|2024-11-27 17:20:00|81.28|80.88|81.27|80.87|81.28|80.88|81.23|80.83|13
1732728010000|2024-11-27 17:20:10|81.28|80.88|81.29|80.89|81.29|80.89|81.28|80.88|2
1732728020000|2024-11-27 17:20:20|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732728030000|2024-11-27 17:20:30|81.32|80.92|81.39|80.99|81.39|80.99|81.32|80.92|7
1732728040000|2024-11-27 17:20:40|81.4|81|81.39|80.99|81.4|81|81.39|80.99|2
1732728050000|2024-11-27 17:20:50|81.38|80.98|81.34|80.94|81.39|80.99|81.33|80.93|10
1732728060000|2024-11-27 17:21:00|81.33|80.93|81.39|80.99|81.39|80.99|81.33|80.93|6
1732728070000|2024-11-27 17:21:10|81.38|80.98|81.4|81|81.4|81|81.37|80.97|5
1732728080000|2024-11-27 17:21:20|81.41|81.01|81.46|81.06|81.46|81.06|81.4|81|6
1732728090000|2024-11-27 17:21:30|81.45|81.05|81.48|81.08|81.49|81.09|81.45|81.05|8
1732728100000|2024-11-27 17:21:40|81.49|81.09|81.51|81.11|81.51|81.11|81.49|81.09|7
1732728110000|2024-11-27 17:21:50|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|2
1732728120000|2024-11-27 17:22:00|81.48|81.08|81.45|81.05|81.48|81.08|81.45|81.05|4
1732728130000|2024-11-27 17:22:10|81.46|81.06|81.43|81.03|81.46|81.06|81.43|81.03|3
1732728140000|2024-11-27 17:22:20|81.42|81.02|81.4|81|81.42|81.02|81.39|80.99|4
1732728150000|2024-11-27 17:22:30|81.41|81.01|81.4|81|81.42|81.02|81.39|80.99|7
1732728160000|2024-11-27 17:22:40|81.41|81.01|81.41|81.01|81.41|81.01|81.41|81.01|1
1732728180000|2024-11-27 17:23:00|81.42|81.02|81.42|81.02|81.45|81.05|81.42|81.02|6
1732728190000|2024-11-27 17:23:10|81.41|81.01|81.41|81.01|81.41|81.01|81.41|81.01|1
1732728200000|2024-11-27 17:23:20|81.39|80.99|81.4|81|81.4|81|81.37|80.97|9
1732728210000|2024-11-27 17:23:30|81.39|80.99|81.4|81|81.4|81|81.39|80.99|4
1732728220000|2024-11-27 17:23:40|81.42|81.02|81.46|81.06|81.46|81.06|81.42|81.02|8
1732728230000|2024-11-27 17:23:50|81.47|81.07|81.47|81.07|81.49|81.09|81.47|81.07|5
1732728240000|2024-11-27 17:24:00|81.46|81.06|81.42|81.02|81.46|81.06|81.41|81.01|6
1732728250000|2024-11-27 17:24:10|81.41|81.01|81.46|81.06|81.46|81.06|81.4|81|8
1732728260000|2024-11-27 17:24:20|81.45|81.05|81.44|81.04|81.46|81.06|81.44|81.04|4
1732728270000|2024-11-27 17:24:30|81.43|81.03|81.4|81|81.43|81.03|81.4|81|5
1732728280000|2024-11-27 17:24:40|81.41|81.01|81.4|81|81.41|81.01|81.4|81|2
1732728290000|2024-11-27 17:24:50|81.39|80.99|81.38|80.98|81.39|80.99|81.38|80.98|2
1732728300000|2024-11-27 17:25:00|81.39|80.99|81.38|80.98|81.4|81|81.38|80.98|4
1732728310000|2024-11-27 17:25:10|81.39|80.99|81.4|81|81.4|81|81.39|80.99|2
1732728320000|2024-11-27 17:25:20|81.41|81.01|81.49|81.09|81.49|81.09|81.41|81.01|7
1732728330000|2024-11-27 17:25:30|81.5|81.1|81.5|81.1|81.5|81.1|81.5|81.1|1
1732728340000|2024-11-27 17:25:40|81.48|81.08|81.47|81.07|81.49|81.09|81.47|81.07|7
1732728350000|2024-11-27 17:25:50|81.48|81.08|81.5|81.1|81.5|81.1|81.47|81.07|5
1732728360000|2024-11-27 17:26:00|81.51|81.11|81.44|81.04|81.51|81.11|81.44|81.04|6
1732728370000|2024-11-27 17:26:10|81.45|81.05|81.46|81.06|81.46|81.06|81.43|81.03|7
1732728380000|2024-11-27 17:26:20|81.45|81.05|81.47|81.07|81.47|81.07|81.45|81.05|5
1732728390000|2024-11-27 17:26:30|81.48|81.08|81.48|81.08|81.49|81.09|81.48|81.08|3
1732728400000|2024-11-27 17:26:40|81.47|81.07|81.47|81.07|81.47|81.07|81.45|81.05|5
1732728410000|2024-11-27 17:26:50|81.46|81.06|81.44|81.04|81.46|81.06|81.44|81.04|5
1732728420000|2024-11-27 17:27:00|81.41|81.01|81.41|81.01|81.42|81.02|81.41|81.01|5
1732728430000|2024-11-27 17:27:10|81.4|81|81.4|81|81.4|81|81.4|81|1
1732728440000|2024-11-27 17:27:20|81.41|81.01|81.44|81.04|81.44|81.04|81.41|81.01|5
1732728450000|2024-11-27 17:27:30|81.46|81.06|81.47|81.07|81.48|81.08|81.45|81.05|6
1732728460000|2024-11-27 17:27:40|81.49|81.09|81.48|81.08|81.51|81.11|81.48|81.08|6
1732728480000|2024-11-27 17:28:00|81.47|81.07|81.46|81.06|81.47|81.07|81.45|81.05|4
1732728490000|2024-11-27 17:28:10|81.44|81.04|81.43|81.03|81.46|81.06|81.42|81.02|7
1732728500000|2024-11-27 17:28:20|81.44|81.04|81.45|81.05|81.45|81.05|81.43|81.03|4
1732728510000|2024-11-27 17:28:30|81.44|81.04|81.45|81.05|81.45|81.05|81.43|81.03|3
1732728520000|2024-11-27 17:28:40|81.43|81.03|81.43|81.03|81.43|81.03|81.43|81.03|1
1732728530000|2024-11-27 17:28:50|81.42|81.02|81.35|80.95|81.42|81.02|81.35|80.95|7
1732728540000|2024-11-27 17:29:00|81.36|80.96|81.38|80.98|81.38|80.98|81.36|80.96|5
1732728550000|2024-11-27 17:29:10|81.37|80.97|81.38|80.98|81.38|80.98|81.37|80.97|4
1732728560000|2024-11-27 17:29:20|81.39|80.99|81.39|80.99|81.4|81|81.39|80.99|3
1732728570000|2024-11-27 17:29:30|81.4|81|81.4|81|81.4|81|81.4|81|1
1732728590000|2024-11-27 17:29:50|81.39|80.99|81.39|80.99|81.4|81|81.39|80.99|3
1732728600000|2024-11-27 17:30:00|81.44|81.04|81.45|81.05|81.45|81.05|81.43|81.03|4
1732728610000|2024-11-27 17:30:10|81.46|81.06|81.53|81.13|81.53|81.13|81.46|81.06|9
1732728620000|2024-11-27 17:30:20|81.54|81.14|81.54|81.14|81.55|81.15|81.53|81.13|9
1732728630000|2024-11-27 17:30:30|81.53|81.13|81.48|81.08|81.53|81.13|81.47|81.07|8
1732728640000|2024-11-27 17:30:40|81.49|81.09|81.47|81.07|81.49|81.09|81.47|81.07|9
1732728650000|2024-11-27 17:30:50|81.46|81.06|81.46|81.06|81.46|81.06|81.45|81.05|5
1732728660000|2024-11-27 17:31:00|81.47|81.07|81.47|81.07|81.48|81.08|81.45|81.05|6
1732728670000|2024-11-27 17:31:10|81.46|81.06|81.53|81.13|81.53|81.13|81.46|81.06|5
1732728680000|2024-11-27 17:31:20|81.52|81.12|81.58|81.18|81.58|81.18|81.5|81.1|13
1732728690000|2024-11-27 17:31:30|81.65|81.25|81.63|81.23|81.65|81.25|81.61|81.21|4
1732728700000|2024-11-27 17:31:40|81.62|81.22|81.6|81.2|81.63|81.23|81.59|81.19|9
1732728710000|2024-11-27 17:31:50|81.62|81.22|81.63|81.23|81.64|81.24|81.61|81.21|6
1732728720000|2024-11-27 17:32:00|81.64|81.24|81.65|81.25|81.66|81.26|81.61|81.21|12
1732728730000|2024-11-27 17:32:10|81.64|81.24|81.6|81.2|81.64|81.24|81.6|81.2|6
1732728740000|2024-11-27 17:32:20|81.61|81.21|81.62|81.22|81.63|81.23|81.61|81.21|3
1732728750000|2024-11-27 17:32:30|81.63|81.23|81.63|81.23|81.64|81.24|81.63|81.23|3
1732728760000|2024-11-27 17:32:40|81.62|81.22|81.59|81.19|81.62|81.22|81.59|81.19|3
1732728770000|2024-11-27 17:32:50|81.58|81.18|81.63|81.23|81.63|81.23|81.57|81.17|8
1732728780000|2024-11-27 17:33:00|81.64|81.24|81.62|81.22|81.64|81.24|81.59|81.19|10
1732728790000|2024-11-27 17:33:10|81.61|81.21|81.63|81.23|81.64|81.24|81.6|81.2|9
1732728800000|2024-11-27 17:33:20|81.64|81.24|81.71|81.31|81.71|81.31|81.64|81.24|3
1732728810000|2024-11-27 17:33:30|81.73|81.33|81.76|81.36|81.76|81.36|81.73|81.33|4
1732728820000|2024-11-27 17:33:40|81.75|81.35|81.77|81.37|81.82|81.42|81.75|81.35|6
1732728830000|2024-11-27 17:33:50|81.76|81.36|81.75|81.35|81.76|81.36|81.74|81.34|4
1732728840000|2024-11-27 17:34:00|81.74|81.34|81.83|81.43|81.83|81.43|81.74|81.34|6
1732728850000|2024-11-27 17:34:10|81.79|81.39|81.77|81.37|81.82|81.42|81.77|81.37|14
1732728860000|2024-11-27 17:34:20|81.76|81.36|81.75|81.35|81.76|81.36|81.75|81.35|2
1732728870000|2024-11-27 17:34:30|81.76|81.36|81.78|81.38|81.78|81.38|81.74|81.34|9
1732728880000|2024-11-27 17:34:40|81.79|81.39|81.79|81.39|81.82|81.42|81.78|81.38|8
1732728890000|2024-11-27 17:34:50|81.78|81.38|81.79|81.39|81.81|81.41|81.78|81.38|8
1732728900000|2024-11-27 17:35:00|81.8|81.4|81.84|81.44|81.84|81.44|81.79|81.39|10
1732728910000|2024-11-27 17:35:10|81.85|81.45|81.89|81.49|81.91|81.51|81.85|81.45|14
1732728920000|2024-11-27 17:35:20|81.88|81.48|81.92|81.52|81.92|81.52|81.88|81.48|11
1732728930000|2024-11-27 17:35:30|81.9|81.5|81.89|81.49|81.9|81.5|81.89|81.49|4
1732728940000|2024-11-27 17:35:40|81.9|81.5|81.9|81.5|81.92|81.52|81.88|81.48|11
1732728950000|2024-11-27 17:35:50|81.91|81.51|81.88|81.48|81.91|81.51|81.88|81.48|10
1732728960000|2024-11-27 17:36:00|81.89|81.49|81.92|81.52|81.92|81.52|81.89|81.49|5
1732728970000|2024-11-27 17:36:10|81.93|81.53|81.98|81.58|82|81.6|81.93|81.53|6
1732728980000|2024-11-27 17:36:20|81.99|81.59|81.98|81.58|81.99|81.59|81.96|81.56|5
1732728990000|2024-11-27 17:36:30|81.99|81.59|82.01|81.61|82.01|81.61|81.99|81.59|3
1732729020000|2024-11-27 17:37:00|82.05|81.65|82.1|81.7|82.1|81.7|82.05|81.65|3
1732729030000|2024-11-27 17:37:10|82.09|81.69|82.08|81.68|82.13|81.73|82.07|81.67|9
1732729040000|2024-11-27 17:37:20|82.11|81.71|82.14|81.74|82.14|81.74|82.11|81.71|5
1732729050000|2024-11-27 17:37:30|82.15|81.75|82.16|81.76|82.17|81.77|82.15|81.75|5
1732729060000|2024-11-27 17:37:40|82.17|81.77|82.15|81.75|82.17|81.77|82.14|81.74|5
1732729070000|2024-11-27 17:37:50|82.14|81.74|82.14|81.74|82.16|81.76|82.14|81.74|5
1732729080000|2024-11-27 17:38:00|82.12|81.72|82.08|81.68|82.12|81.72|82.06|81.66|14
1732729090000|2024-11-27 17:38:10|82.07|81.67|82.07|81.67|82.07|81.67|82.07|81.67|1
1732729100000|2024-11-27 17:38:20|82.08|81.68|82.13|81.73|82.13|81.73|82.08|81.68|7
1732729110000|2024-11-27 17:38:30|82.14|81.74|82.14|81.74|82.16|81.76|82.12|81.72|8
1732729120000|2024-11-27 17:38:40|82.13|81.73|82.06|81.66|82.13|81.73|82.06|81.66|8
1732729130000|2024-11-27 17:38:50|82.05|81.65|82.04|81.64|82.05|81.65|82.04|81.64|2
1732729140000|2024-11-27 17:39:00|82.05|81.65|82.15|81.75|82.15|81.75|82.05|81.65|8
1732729150000|2024-11-27 17:39:10|82.16|81.76|82.14|81.74|82.16|81.76|82.13|81.73|4
1732729160000|2024-11-27 17:39:20|82.13|81.73|82.14|81.74|82.14|81.74|82.1|81.7|7
1732729170000|2024-11-27 17:39:30|82.13|81.73|82.15|81.75|82.16|81.76|82.13|81.73|5
1732729180000|2024-11-27 17:39:40|82.14|81.74|82.14|81.74|82.14|81.74|82.14|81.74|1
1732729190000|2024-11-27 17:39:50|82.13|81.73|82.14|81.74|82.15|81.75|82.13|81.73|4
1732729200000|2024-11-27 17:40:00|82.15|81.75|82.14|81.74|82.16|81.76|82.13|81.73|8
1732729210000|2024-11-27 17:40:10|82.12|81.72|82.14|81.74|82.14|81.74|82.1|81.7|6
1732729220000|2024-11-27 17:40:20|82.15|81.75|82.17|81.77|82.17|81.77|82.15|81.75|3
1732729260000|2024-11-27 17:41:00|82.15|81.75|82.16|81.76|82.16|81.76|82.15|81.75|2
1732729270000|2024-11-27 17:41:10|82.15|81.75|82.17|81.77|82.17|81.77|82.15|81.75|3
1732729280000|2024-11-27 17:41:20|82.16|81.76|82.14|81.74|82.16|81.76|82.14|81.74|5
1732729290000|2024-11-27 17:41:30|82.15|81.75|82.17|81.77|82.17|81.77|82.15|81.75|3
1732729300000|2024-11-27 17:41:40|82.18|81.78|82.18|81.78|82.18|81.78|82.18|81.78|1
1732729310000|2024-11-27 17:41:50|82.19|81.79|82.19|81.79|82.19|81.79|82.19|81.79|1
1732729320000|2024-11-27 17:42:00|82.22|81.82|82.25|81.85|82.25|81.85|82.22|81.82|4
1732729330000|2024-11-27 17:42:10|82.29|81.89|82.27|81.87|82.29|81.89|82.27|81.87|2
1732729340000|2024-11-27 17:42:20|82.26|81.86|82.27|81.87|82.27|81.87|82.26|81.86|2
1732729350000|2024-11-27 17:42:30|82.26|81.86|82.23|81.83|82.26|81.86|82.23|81.83|5
1732729360000|2024-11-27 17:42:40|82.25|81.85|82.24|81.84|82.25|81.85|82.24|81.84|2
1732729370000|2024-11-27 17:42:50|82.23|81.83|82.13|81.73|82.23|81.83|82.13|81.73|8
1732729380000|2024-11-27 17:43:00|82.12|81.72|82.05|81.65|82.12|81.72|82.04|81.64|11
1732729390000|2024-11-27 17:43:10|82.07|81.67|82.09|81.69|82.12|81.72|82.07|81.67|9
1732729400000|2024-11-27 17:43:20|82.1|81.7|82.08|81.68|82.12|81.72|82.08|81.68|11
1732729410000|2024-11-27 17:43:30|82.07|81.67|82.05|81.65|82.08|81.68|82.05|81.65|7
1732729420000|2024-11-27 17:43:40|82.06|81.66|82.07|81.67|82.08|81.68|82.06|81.66|5
1732729430000|2024-11-27 17:43:50|82.06|81.66|82.07|81.67|82.08|81.68|82.06|81.66|4
1732729440000|2024-11-27 17:44:00|82.06|81.66|82.04|81.64|82.07|81.67|82.04|81.64|5
1732729450000|2024-11-27 17:44:10|82.03|81.63|82.06|81.66|82.06|81.66|82.03|81.63|4
1732729460000|2024-11-27 17:44:20|82.05|81.65|82.03|81.63|82.05|81.65|82.03|81.63|3
1732729470000|2024-11-27 17:44:30|82.04|81.64|81.96|81.56|82.04|81.64|81.96|81.56|4
1732729480000|2024-11-27 17:44:40|81.97|81.57|81.93|81.53|81.97|81.57|81.93|81.53|8
1732729490000|2024-11-27 17:44:50|81.92|81.52|81.92|81.52|81.94|81.54|81.92|81.52|4
1732729500000|2024-11-27 17:45:00|81.91|81.51|81.92|81.52|81.93|81.53|81.91|81.51|8
1732729510000|2024-11-27 17:45:10|81.93|81.53|82.08|81.68|82.09|81.69|81.93|81.53|10
1732729520000|2024-11-27 17:45:20|82.07|81.67|82.14|81.74|82.14|81.74|82.07|81.67|5
1732729530000|2024-11-27 17:45:30|82.13|81.73|82.14|81.74|82.14|81.74|82.06|81.66|10
1732729540000|2024-11-27 17:45:40|82.15|81.75|82.14|81.74|82.15|81.75|82.07|81.67|8
1732729550000|2024-11-27 17:45:50|82.15|81.75|82.16|81.76|82.16|81.76|82.14|81.74|8
1732729560000|2024-11-27 17:46:00|82.17|81.77|82.16|81.76|82.18|81.78|82.16|81.76|4
1732729570000|2024-11-27 17:46:10|82.15|81.75|82.18|81.78|82.22|81.82|82.15|81.75|11
1732729580000|2024-11-27 17:46:20|82.17|81.77|82.12|81.72|82.17|81.77|82.12|81.72|10
1732729590000|2024-11-27 17:46:30|82.13|81.73|82.13|81.73|82.14|81.74|82.13|81.73|3
1732729600000|2024-11-27 17:46:40|82.14|81.74|82.13|81.73|82.14|81.74|82.12|81.72|4
1732729610000|2024-11-27 17:46:50|82.12|81.72|82.18|81.78|82.18|81.78|82.12|81.72|6
1732729620000|2024-11-27 17:47:00|82.19|81.79|82.29|81.89|82.3|81.9|82.19|81.79|9
1732729630000|2024-11-27 17:47:10|82.3|81.9|82.37|81.97|82.38|81.98|82.3|81.9|6
1732729640000|2024-11-27 17:47:20|82.38|81.98|82.46|82.06|82.47|82.07|82.38|81.98|9
1732729650000|2024-11-27 17:47:30|82.44|82.04|82.36|81.96|82.44|82.04|82.36|81.96|10
1732729660000|2024-11-27 17:47:40|82.37|81.97|82.38|81.98|82.38|81.98|82.35|81.95|8
1732729670000|2024-11-27 17:47:50|82.39|81.99|82.37|81.97|82.43|82.03|82.36|81.96|9
1732729680000|2024-11-27 17:48:00|82.36|81.96|82.37|81.97|82.37|81.97|82.34|81.94|4
1732729690000|2024-11-27 17:48:10|82.38|81.98|82.38|81.98|82.43|82.03|82.37|81.97|10
1732729700000|2024-11-27 17:48:20|82.39|81.99|82.36|81.96|82.39|81.99|82.35|81.95|7
1732729710000|2024-11-27 17:48:30|82.35|81.95|82.41|82.01|82.43|82.03|82.34|81.94|13
1732729720000|2024-11-27 17:48:40|82.4|82|82.37|81.97|82.4|82|82.37|81.97|3
1732729730000|2024-11-27 17:48:50|82.36|81.96|82.46|82.06|82.46|82.06|82.36|81.96|10
1732729740000|2024-11-27 17:49:00|82.44|82.04|82.41|82.01|82.44|82.04|82.38|81.98|9
1732729750000|2024-11-27 17:49:10|82.4|82|82.38|81.98|82.4|82|82.38|81.98|9
1732729760000|2024-11-27 17:49:20|82.39|81.99|82.39|81.99|82.4|82|82.38|81.98|5
1732729770000|2024-11-27 17:49:30|82.41|82.01|82.44|82.04|82.45|82.05|82.4|82|9
1732729780000|2024-11-27 17:49:40|82.45|82.05|82.47|82.07|82.47|82.07|82.44|82.04|7
1732729790000|2024-11-27 17:49:50|82.48|82.08|82.49|82.09|82.52|82.12|82.48|82.08|10
1732729800000|2024-11-27 17:50:00|82.51|82.11|82.54|82.14|82.55|82.15|82.51|82.11|6
1732729810000|2024-11-27 17:50:10|82.55|82.15|82.55|82.15|82.56|82.16|82.54|82.14|5
1732729820000|2024-11-27 17:50:20|82.56|82.16|82.56|82.16|82.56|82.16|82.56|82.16|1
1732729830000|2024-11-27 17:50:30|82.55|82.15|82.54|82.14|82.55|82.15|82.54|82.14|2
1732729850000|2024-11-27 17:50:50|82.53|82.13|82.53|82.13|82.53|82.13|82.53|82.13|1
1732729860000|2024-11-27 17:51:00|82.54|82.14|82.53|82.13|82.54|82.14|82.49|82.09|6
1732729870000|2024-11-27 17:51:10|82.54|82.14|82.54|82.14|82.54|82.14|82.54|82.14|1
1732729880000|2024-11-27 17:51:20|82.55|82.15|82.56|82.16|82.56|82.16|82.55|82.15|2
1732729890000|2024-11-27 17:51:30|82.55|82.15|82.54|82.14|82.56|82.16|82.54|82.14|4
1732729900000|2024-11-27 17:51:40|82.55|82.15|82.52|82.12|82.55|82.15|82.52|82.12|3
1732729910000|2024-11-27 17:51:50|82.53|82.13|82.53|82.13|82.54|82.14|82.53|82.13|5
1732729920000|2024-11-27 17:52:00|82.47|82.07|82.49|82.09|82.53|82.13|82.47|82.07|10
1732729930000|2024-11-27 17:52:10|82.48|82.08|82.45|82.05|82.48|82.08|82.45|82.05|5
1732729940000|2024-11-27 17:52:20|82.46|82.06|82.51|82.11|82.51|82.11|82.46|82.06|7
1732729950000|2024-11-27 17:52:30|82.53|82.13|82.55|82.15|82.55|82.15|82.53|82.13|3
1732729960000|2024-11-27 17:52:40|82.54|82.14|82.53|82.13|82.54|82.14|82.52|82.12|6
1732729980000|2024-11-27 17:53:00|82.52|82.12|82.5|82.1|82.52|82.12|82.49|82.09|8
1732729990000|2024-11-27 17:53:10|82.51|82.11|82.45|82.05|82.51|82.11|82.45|82.05|8
1732730010000|2024-11-27 17:53:30|82.44|82.04|82.44|82.04|82.44|82.04|82.42|82.02|4
1732730020000|2024-11-27 17:53:40|82.45|82.05|82.36|81.96|82.45|82.05|82.36|81.96|6
1732730030000|2024-11-27 17:53:50|82.37|81.97|82.38|81.98|82.39|81.99|82.37|81.97|4
1732730040000|2024-11-27 17:54:00|82.37|81.97|82.38|81.98|82.38|81.98|82.36|81.96|6
1732730050000|2024-11-27 17:54:10|82.37|81.97|82.38|81.98|82.38|81.98|82.36|81.96|3
1732730060000|2024-11-27 17:54:20|82.41|82.01|82.36|81.96|82.42|82.02|82.35|81.95|7
1732730070000|2024-11-27 17:54:30|82.37|81.97|82.39|81.99|82.45|82.05|82.37|81.97|15
1732730080000|2024-11-27 17:54:40|82.38|81.98|82.38|81.98|82.38|81.98|82.36|81.96|8
1732730090000|2024-11-27 17:54:50|82.39|81.99|82.41|82.01|82.41|82.01|82.38|81.98|4
1732730100000|2024-11-27 17:55:00|82.42|82.02|82.34|81.94|82.42|82.02|82.29|81.89|10
1732730110000|2024-11-27 17:55:10|82.35|81.95|82.35|81.95|82.38|81.98|82.33|81.93|12
1732730120000|2024-11-27 17:55:20|82.36|81.96|82.45|82.05|82.45|82.05|82.36|81.96|9
1732730130000|2024-11-27 17:55:30|82.42|82.02|82.38|81.98|82.42|82.02|82.38|81.98|5
1732730140000|2024-11-27 17:55:40|82.37|81.97|82.35|81.95|82.37|81.97|82.35|81.95|5
1732730150000|2024-11-27 17:55:50|82.36|81.96|82.35|81.95|82.36|81.96|82.34|81.94|6
1732730160000|2024-11-27 17:56:00|82.36|81.96|82.37|81.97|82.37|81.97|82.36|81.96|2
1732730170000|2024-11-27 17:56:10|82.36|81.96|82.44|82.04|82.44|82.04|82.35|81.95|8
1732730180000|2024-11-27 17:56:20|82.41|82.01|82.36|81.96|82.42|82.02|82.35|81.95|9
1732730190000|2024-11-27 17:56:30|82.35|81.95|82.35|81.95|82.35|81.95|82.35|81.95|1
1732730200000|2024-11-27 17:56:40|82.37|81.97|82.44|82.04|82.45|82.05|82.35|81.95|11
1732730210000|2024-11-27 17:56:50|82.42|82.02|82.38|81.98|82.42|82.02|82.38|81.98|4
1732730220000|2024-11-27 17:57:00|82.39|81.99|82.42|82.02|82.44|82.04|82.39|81.99|5
1732730230000|2024-11-27 17:57:10|82.41|82.01|82.39|81.99|82.42|82.02|82.39|81.99|9
1732730240000|2024-11-27 17:57:20|82.38|81.98|82.45|82.05|82.45|82.05|82.37|81.97|9
1732730250000|2024-11-27 17:57:30|82.44|82.04|82.44|82.04|82.44|82.04|82.44|82.04|1
1732730260000|2024-11-27 17:57:40|82.43|82.03|82.41|82.01|82.43|82.03|82.39|81.99|7
1732730270000|2024-11-27 17:57:50|82.4|82|82.39|81.99|82.4|82|82.39|81.99|2
1732730280000|2024-11-27 17:58:00|82.4|82|82.45|82.05|82.45|82.05|82.4|82|6
1732730290000|2024-11-27 17:58:10|82.46|82.06|82.4|82|82.47|82.07|82.4|82|6
1732730300000|2024-11-27 17:58:20|82.39|81.99|82.45|82.05|82.45|82.05|82.39|81.99|5
1732730310000|2024-11-27 17:58:30|82.46|82.06|82.47|82.07|82.48|82.08|82.46|82.06|6
1732730320000|2024-11-27 17:58:40|82.46|82.06|82.43|82.03|82.46|82.06|82.41|82.01|7
1732730330000|2024-11-27 17:58:50|82.44|82.04|82.44|82.04|82.47|82.07|82.4|82|11
1732730340000|2024-11-27 17:59:00|82.45|82.05|82.48|82.08|82.48|82.08|82.45|82.05|4
1732730350000|2024-11-27 17:59:10|82.47|82.07|82.44|82.04|82.47|82.07|82.44|82.04|5
1732730360000|2024-11-27 17:59:20|82.43|82.03|82.37|81.97|82.43|82.03|82.37|81.97|5
1732730370000|2024-11-27 17:59:30|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|3
1732730380000|2024-11-27 17:59:40|82.39|81.99|82.41|82.01|82.41|82.01|82.38|81.98|6
1732730390000|2024-11-27 17:59:50|82.4|82|82.39|81.99|82.43|82.03|82.39|81.99|8
1732730400000|2024-11-27 18:00:00|82.4|82|82.37|81.97|82.42|82.02|82.35|81.95|10
1732730410000|2024-11-27 18:00:10|82.38|81.98|82.41|82.01|82.43|82.03|82.37|81.97|11
1732730420000|2024-11-27 18:00:20|82.4|82|82.4|82|82.4|82|82.38|81.98|4
1732730430000|2024-11-27 18:00:30|82.39|81.99|82.36|81.96|82.39|81.99|82.36|81.96|10
1732730440000|2024-11-27 18:00:40|82.35|81.95|82.38|81.98|82.38|81.98|82.35|81.95|4
1732730450000|2024-11-27 18:00:50|82.37|81.97|82.36|81.96|82.37|81.97|82.36|81.96|2
1732730460000|2024-11-27 18:01:00|82.35|81.95|82.32|81.92|82.39|81.99|82.32|81.92|10
1732730470000|2024-11-27 18:01:10|82.33|81.93|82.36|81.96|82.37|81.97|82.33|81.93|8
1732730480000|2024-11-27 18:01:20|82.35|81.95|82.35|81.95|82.35|81.95|82.34|81.94|3
1732730500000|2024-11-27 18:01:40|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|3
1732730510000|2024-11-27 18:01:50|82.37|81.97|82.32|81.92|82.38|81.98|82.32|81.92|8
1732730520000|2024-11-27 18:02:00|82.33|81.93|82.35|81.95|82.35|81.95|82.32|81.92|8
1732730530000|2024-11-27 18:02:10|82.34|81.94|82.33|81.93|82.34|81.94|82.33|81.93|2
1732730540000|2024-11-27 18:02:20|82.34|81.94|82.36|81.96|82.37|81.97|82.34|81.94|4
1732730550000|2024-11-27 18:02:30|82.35|81.95|82.34|81.94|82.35|81.95|82.34|81.94|2
1732730560000|2024-11-27 18:02:40|82.37|81.97|82.38|81.98|82.39|81.99|82.37|81.97|4
1732730570000|2024-11-27 18:02:50|82.37|81.97|82.23|81.83|82.37|81.97|82.23|81.83|12
1732730580000|2024-11-27 18:03:00|82.22|81.82|82.29|81.89|82.29|81.89|82.22|81.82|10
1732730590000|2024-11-27 18:03:10|82.3|81.9|82.38|81.98|82.38|81.98|82.3|81.9|7
1732730600000|2024-11-27 18:03:20|82.37|81.97|82.25|81.85|82.37|81.97|82.25|81.85|11
1732730610000|2024-11-27 18:03:30|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|4
1732730630000|2024-11-27 18:03:50|82.24|81.84|82.28|81.88|82.28|81.88|82.24|81.84|7
1732730640000|2024-11-27 18:04:00|82.29|81.89|82.4|82|82.42|82.02|82.28|81.88|18
1732730650000|2024-11-27 18:04:10|82.41|82.01|82.32|81.92|82.41|82.01|82.32|81.92|11
1732730660000|2024-11-27 18:04:20|82.31|81.91|82.31|81.91|82.31|81.91|82.3|81.9|3
1732730670000|2024-11-27 18:04:30|82.29|81.89|82.26|81.86|82.3|81.9|82.26|81.86|5
1732730680000|2024-11-27 18:04:40|82.28|81.88|82.31|81.91|82.31|81.91|82.28|81.88|4
1732730690000|2024-11-27 18:04:50|82.32|81.92|82.35|81.95|82.36|81.96|82.32|81.92|8
1732730700000|2024-11-27 18:05:00|82.36|81.96|82.37|81.97|82.37|81.97|82.32|81.92|10
1732730710000|2024-11-27 18:05:10|82.38|81.98|82.38|81.98|82.39|81.99|82.37|81.97|8
1732730720000|2024-11-27 18:05:20|82.37|81.97|82.36|81.96|82.37|81.97|82.32|81.92|13
1732730730000|2024-11-27 18:05:30|82.37|81.97|82.36|81.96|82.37|81.97|82.35|81.95|8
1732730740000|2024-11-27 18:05:40|82.37|81.97|82.3|81.9|82.37|81.97|82.3|81.9|11
1732730750000|2024-11-27 18:05:50|82.29|81.89|82.27|81.87|82.29|81.89|82.26|81.86|5
1732730760000|2024-11-27 18:06:00|82.26|81.86|82.11|81.71|82.26|81.86|82.11|81.71|9
1732730770000|2024-11-27 18:06:10|82.14|81.74|82.18|81.78|82.18|81.78|82.14|81.74|11
1732730780000|2024-11-27 18:06:20|82.17|81.77|82.1|81.7|82.18|81.78|82.1|81.7|11
1732730790000|2024-11-27 18:06:30|82.09|81.69|82.14|81.74|82.14|81.74|82.09|81.69|4
1732730800000|2024-11-27 18:06:40|82.13|81.73|82.09|81.69|82.14|81.74|82.09|81.69|6
1732730810000|2024-11-27 18:06:50|82.1|81.7|82.09|81.69|82.1|81.7|82.07|81.67|6
1732730820000|2024-11-27 18:07:00|82.08|81.68|82.07|81.67|82.09|81.69|82.07|81.67|7
1732730830000|2024-11-27 18:07:10|82.08|81.68|81.96|81.56|82.08|81.68|81.96|81.56|17
1732730840000|2024-11-27 18:07:20|81.95|81.55|81.97|81.57|81.97|81.57|81.91|81.51|19
1732730850000|2024-11-27 18:07:30|81.96|81.56|81.98|81.58|81.98|81.58|81.94|81.54|6
1732730860000|2024-11-27 18:07:40|81.96|81.56|81.93|81.53|81.96|81.56|81.93|81.53|6
1732730870000|2024-11-27 18:07:50|81.94|81.54|81.96|81.56|81.96|81.56|81.93|81.53|5
1732730880000|2024-11-27 18:08:00|81.99|81.59|82.07|81.67|82.07|81.67|81.98|81.58|9
1732730890000|2024-11-27 18:08:10|82.05|81.65|82.04|81.64|82.05|81.65|82.04|81.64|4
1732730900000|2024-11-27 18:08:20|82.05|81.65|82.08|81.68|82.09|81.69|82.05|81.65|7
1732730910000|2024-11-27 18:08:30|82.09|81.69|82.04|81.64|82.09|81.69|82.02|81.62|11
1732730920000|2024-11-27 18:08:40|82.03|81.63|82.03|81.63|82.03|81.63|82.02|81.62|5
1732730930000|2024-11-27 18:08:50|82.02|81.62|82.06|81.66|82.06|81.66|82.01|81.61|7
1732730940000|2024-11-27 18:09:00|82.08|81.68|82.17|81.77|82.17|81.77|82.08|81.68|11
1732730950000|2024-11-27 18:09:10|82.15|81.75|82.15|81.75|82.17|81.77|82.11|81.71|9
1732730960000|2024-11-27 18:09:20|82.16|81.76|82.16|81.76|82.18|81.78|82.16|81.76|5
1732730970000|2024-11-27 18:09:30|82.15|81.75|82.15|81.75|82.15|81.75|82.13|81.73|8
1732730980000|2024-11-27 18:09:40|82.14|81.74|82.16|81.76|82.16|81.76|82.14|81.74|5
1732730990000|2024-11-27 18:09:50|82.15|81.75|82.1|81.7|82.15|81.75|82.1|81.7|5
1732731000000|2024-11-27 18:10:00|82.09|81.69|82.1|81.7|82.14|81.74|82.09|81.69|7
1732731010000|2024-11-27 18:10:10|82.09|81.69|82.07|81.67|82.1|81.7|82.07|81.67|6
1732731020000|2024-11-27 18:10:20|82.06|81.66|82.05|81.65|82.07|81.67|82.05|81.65|4
1732731030000|2024-11-27 18:10:30|82.06|81.66|82.09|81.69|82.1|81.7|82.06|81.66|11
1732731040000|2024-11-27 18:10:40|82.1|81.7|82.11|81.71|82.11|81.71|82.1|81.7|2
1732731050000|2024-11-27 18:10:50|82.12|81.72|82.16|81.76|82.16|81.76|82.11|81.71|8
1732731060000|2024-11-27 18:11:00|82.15|81.75|82.16|81.76|82.17|81.77|82.15|81.75|4
1732731070000|2024-11-27 18:11:10|82.17|81.77|82.18|81.78|82.19|81.79|82.17|81.77|4
1732731080000|2024-11-27 18:11:20|82.17|81.77|82.16|81.76|82.17|81.77|82.16|81.76|2
1732731100000|2024-11-27 18:11:40|82.17|81.77|82.19|81.79|82.19|81.79|82.17|81.77|5
1732731110000|2024-11-27 18:11:50|82.22|81.82|82.28|81.88|82.28|81.88|82.22|81.82|5
1732731120000|2024-11-27 18:12:00|82.29|81.89|82.21|81.81|82.29|81.89|82.2|81.8|12
1732731130000|2024-11-27 18:12:10|82.22|81.82|82.24|81.84|82.24|81.84|82.22|81.82|2
1732731140000|2024-11-27 18:12:20|82.25|81.85|82.25|81.85|82.28|81.88|82.25|81.85|12
1732731150000|2024-11-27 18:12:30|82.24|81.84|82.21|81.81|82.25|81.85|82.2|81.8|8
1732731160000|2024-11-27 18:12:40|82.19|81.79|82.15|81.75|82.19|81.79|82.15|81.75|5
1732731170000|2024-11-27 18:12:50|82.14|81.74|82.15|81.75|82.15|81.75|82.13|81.73|4
1732731180000|2024-11-27 18:13:00|82.18|81.78|82.25|81.85|82.25|81.85|82.18|81.78|7
1732731190000|2024-11-27 18:13:10|82.23|81.83|82.22|81.82|82.23|81.83|82.21|81.81|4
1732731200000|2024-11-27 18:13:20|82.23|81.83|82.27|81.87|82.27|81.87|82.23|81.83|8
1732731210000|2024-11-27 18:13:30|82.26|81.86|82.23|81.83|82.26|81.86|82.23|81.83|4
1732731220000|2024-11-27 18:13:40|82.22|81.82|82.23|81.83|82.23|81.83|82.22|81.82|4
1732731230000|2024-11-27 18:13:50|82.22|81.82|82.22|81.82|82.22|81.82|82.22|81.82|1
1732731240000|2024-11-27 18:14:00|82.23|81.83|82.24|81.84|82.25|81.85|82.23|81.83|11
1732731250000|2024-11-27 18:14:10|82.25|81.85|82.22|81.82|82.26|81.86|82.22|81.82|5
1732731260000|2024-11-27 18:14:20|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|2
1732731270000|2024-11-27 18:14:30|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|2
1732731280000|2024-11-27 18:14:40|82.21|81.81|82.2|81.8|82.21|81.81|82.19|81.79|4
1732731290000|2024-11-27 18:14:50|82.19|81.79|82.19|81.79|82.19|81.79|82.19|81.79|1
1732731300000|2024-11-27 18:15:00|82.13|81.73|82.15|81.75|82.17|81.77|82.13|81.73|4
1732731310000|2024-11-27 18:15:10|82.13|81.73|82.13|81.73|82.14|81.74|82.13|81.73|3
1732731320000|2024-11-27 18:15:20|82.15|81.75|82.14|81.74|82.15|81.75|82.14|81.74|2
1732731330000|2024-11-27 18:15:30|82.13|81.73|82.16|81.76|82.16|81.76|82.13|81.73|5
1732731340000|2024-11-27 18:15:40|82.17|81.77|82.24|81.84|82.24|81.84|82.17|81.77|3
1732731350000|2024-11-27 18:15:50|82.26|81.86|82.29|81.89|82.29|81.89|82.24|81.84|8
1732731360000|2024-11-27 18:16:00|82.31|81.91|82.26|81.86|82.31|81.91|82.24|81.84|8
1732731370000|2024-11-27 18:16:10|82.27|81.87|82.26|81.86|82.27|81.87|82.24|81.84|6
1732731380000|2024-11-27 18:16:20|82.28|81.88|82.28|81.88|82.28|81.88|82.28|81.88|1
1732731390000|2024-11-27 18:16:30|82.27|81.87|82.33|81.93|82.33|81.93|82.27|81.87|5
1732731400000|2024-11-27 18:16:40|82.32|81.92|82.23|81.83|82.32|81.92|82.23|81.83|9
1732731410000|2024-11-27 18:16:50|82.24|81.84|82.25|81.85|82.26|81.86|82.23|81.83|9
1732731420000|2024-11-27 18:17:00|82.24|81.84|82.31|81.91|82.31|81.91|82.24|81.84|10
1732731430000|2024-11-27 18:17:10|82.32|81.92|82.24|81.84|82.32|81.92|82.24|81.84|5
1732731440000|2024-11-27 18:17:20|82.23|81.83|82.24|81.84|82.24|81.84|82.23|81.83|4
1732731450000|2024-11-27 18:17:30|82.22|81.82|82.21|81.81|82.22|81.82|82.2|81.8|6
1732731460000|2024-11-27 18:17:40|82.23|81.83|82.24|81.84|82.24|81.84|82.22|81.82|4
1732731470000|2024-11-27 18:17:50|82.26|81.86|82.27|81.87|82.28|81.88|82.26|81.86|4
1732731480000|2024-11-27 18:18:00|82.26|81.86|82.15|81.75|82.26|81.86|82.15|81.75|7
1732731490000|2024-11-27 18:18:10|82.14|81.74|82.11|81.71|82.15|81.75|82.11|81.71|4
1732731500000|2024-11-27 18:18:20|82.1|81.7|82.19|81.79|82.19|81.79|82.1|81.7|6
1732731510000|2024-11-27 18:18:30|82.2|81.8|82.22|81.82|82.22|81.82|82.2|81.8|3
1732731520000|2024-11-27 18:18:40|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|2
1732731530000|2024-11-27 18:18:50|82.23|81.83|82.24|81.84|82.24|81.84|82.23|81.83|2
1732731540000|2024-11-27 18:19:00|82.28|81.88|82.25|81.85|82.28|81.88|82.25|81.85|4
1732731550000|2024-11-27 18:19:10|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|6
1732731560000|2024-11-27 18:19:20|82.22|81.82|82.17|81.77|82.22|81.82|82.16|81.76|4
1732731570000|2024-11-27 18:19:30|82.2|81.8|82.21|81.81|82.21|81.81|82.19|81.79|4
1732731580000|2024-11-27 18:19:40|82.2|81.8|82.2|81.8|82.2|81.8|82.2|81.8|1
1732731590000|2024-11-27 18:19:50|82.19|81.79|82.21|81.81|82.21|81.81|82.19|81.79|2
1732731600000|2024-11-27 18:20:00|82.19|81.79|82.19|81.79|82.19|81.79|82.18|81.78|3
1732731610000|2024-11-27 18:20:10|82.2|81.8|82.2|81.8|82.22|81.82|82.19|81.79|6
1732731620000|2024-11-27 18:20:20|82.22|81.82|82.24|81.84|82.24|81.84|82.21|81.81|4
1732731630000|2024-11-27 18:20:30|82.23|81.83|82.29|81.89|82.29|81.89|82.23|81.83|7
1732731640000|2024-11-27 18:20:40|82.31|81.91|82.31|81.91|82.32|81.92|82.3|81.9|4
1732731650000|2024-11-27 18:20:50|82.3|81.9|82.28|81.88|82.3|81.9|82.28|81.88|2
1732731660000|2024-11-27 18:21:00|82.26|81.86|82.33|81.93|82.33|81.93|82.24|81.84|12
1732731670000|2024-11-27 18:21:10|82.32|81.92|82.3|81.9|82.32|81.92|82.3|81.9|5
1732731680000|2024-11-27 18:21:20|82.31|81.91|82.3|81.9|82.31|81.91|82.28|81.88|8
1732731690000|2024-11-27 18:21:30|82.29|81.89|82.28|81.88|82.3|81.9|82.28|81.88|3
1732731700000|2024-11-27 18:21:40|82.27|81.87|82.25|81.85|82.28|81.88|82.25|81.85|10
1732731710000|2024-11-27 18:21:50|82.24|81.84|82.24|81.84|82.25|81.85|82.24|81.84|5
1732731720000|2024-11-27 18:22:00|82.23|81.83|82.22|81.82|82.23|81.83|82.22|81.82|2
1732731730000|2024-11-27 18:22:10|82.21|81.81|82.19|81.79|82.21|81.81|82.16|81.76|5
1732731740000|2024-11-27 18:22:20|82.18|81.78|82.19|81.79|82.19|81.79|82.18|81.78|6
1732731750000|2024-11-27 18:22:30|82.17|81.77|82.17|81.77|82.18|81.78|82.16|81.76|5
1732731760000|2024-11-27 18:22:40|82.16|81.76|82.16|81.76|82.16|81.76|82.15|81.75|7
1732731770000|2024-11-27 18:22:50|82.15|81.75|82.14|81.74|82.16|81.76|82.14|81.74|5
1732731780000|2024-11-27 18:23:00|82.12|81.72|82.12|81.72|82.12|81.72|82.11|81.71|3
1732731790000|2024-11-27 18:23:10|82.11|81.71|82.1|81.7|82.12|81.72|82.1|81.7|5
1732731800000|2024-11-27 18:23:20|82.11|81.71|82.09|81.69|82.11|81.71|82.09|81.69|3
1732731810000|2024-11-27 18:23:30|82.08|81.68|82.08|81.68|82.09|81.69|82.08|81.68|3
1732731820000|2024-11-27 18:23:40|82.09|81.69|82.08|81.68|82.09|81.69|82.08|81.68|2
1732731830000|2024-11-27 18:23:50|82.09|81.69|82.12|81.72|82.12|81.72|82.09|81.69|4
1732731840000|2024-11-27 18:24:00|82.11|81.71|82.05|81.65|82.11|81.71|82.04|81.64|8
1732731850000|2024-11-27 18:24:10|82.04|81.64|82.09|81.69|82.09|81.69|82.04|81.64|8
1732731870000|2024-11-27 18:24:30|82.07|81.67|82.07|81.67|82.07|81.67|82.07|81.67|1
1732731880000|2024-11-27 18:24:40|82.05|81.65|82.05|81.65|82.05|81.65|82.05|81.65|1
1732731890000|2024-11-27 18:24:50|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732731900000|2024-11-27 18:25:00|82.03|81.63|82.07|81.67|82.07|81.67|82.03|81.63|4
1732731910000|2024-11-27 18:25:10|82.06|81.66|82.05|81.65|82.06|81.66|82.05|81.65|2
1732731920000|2024-11-27 18:25:20|82.06|81.66|82.1|81.7|82.1|81.7|82.05|81.65|5
1732731930000|2024-11-27 18:25:30|82.12|81.72|82.12|81.72|82.12|81.72|82.12|81.72|1
1732731940000|2024-11-27 18:25:40|82.11|81.71|82.1|81.7|82.11|81.71|82.1|81.7|2
1732731950000|2024-11-27 18:25:50|82.11|81.71|82.1|81.7|82.11|81.71|82.1|81.7|2
1732731960000|2024-11-27 18:26:00|82.09|81.69|82.08|81.68|82.09|81.69|82.07|81.67|3
1732731970000|2024-11-27 18:26:10|82.06|81.66|82.04|81.64|82.06|81.66|82.03|81.63|6
1732731980000|2024-11-27 18:26:20|82.03|81.63|82.02|81.62|82.05|81.65|82.02|81.62|6
1732731990000|2024-11-27 18:26:30|82.01|81.61|81.94|81.54|82.01|81.61|81.94|81.54|5
1732732010000|2024-11-27 18:26:50|81.93|81.53|81.89|81.49|81.93|81.53|81.89|81.49|3
1732732020000|2024-11-27 18:27:00|81.9|81.5|81.87|81.47|81.9|81.5|81.86|81.46|4
1732732030000|2024-11-27 18:27:10|81.88|81.48|81.88|81.48|81.89|81.49|81.87|81.47|4
1732732040000|2024-11-27 18:27:20|81.87|81.47|81.86|81.46|81.87|81.47|81.85|81.45|4
1732732050000|2024-11-27 18:27:30|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732732060000|2024-11-27 18:27:40|81.84|81.44|81.76|81.36|81.84|81.44|81.75|81.35|7
1732732070000|2024-11-27 18:27:50|81.74|81.34|81.75|81.35|81.75|81.35|81.74|81.34|4
1732732080000|2024-11-27 18:28:00|81.76|81.36|81.8|81.4|81.8|81.4|81.76|81.36|6
1732732100000|2024-11-27 18:28:20|81.81|81.41|81.78|81.38|81.81|81.41|81.78|81.38|5
1732732110000|2024-11-27 18:28:30|81.87|81.47|81.88|81.48|81.88|81.48|81.87|81.47|2
1732732120000|2024-11-27 18:28:40|81.89|81.49|81.95|81.55|81.96|81.56|81.89|81.49|9
1732732130000|2024-11-27 18:28:50|81.96|81.56|81.94|81.54|81.96|81.56|81.94|81.54|3
1732732140000|2024-11-27 18:29:00|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|2
1732732150000|2024-11-27 18:29:10|81.97|81.57|81.95|81.55|81.97|81.57|81.95|81.55|2
1732732160000|2024-11-27 18:29:20|81.98|81.58|81.97|81.57|81.98|81.58|81.97|81.57|2
1732732170000|2024-11-27 18:29:30|81.98|81.58|82|81.6|82|81.6|81.98|81.58|3
1732732180000|2024-11-27 18:29:40|81.99|81.59|81.99|81.59|81.99|81.59|81.99|81.59|1
1732732190000|2024-11-27 18:29:50|82|81.6|81.99|81.59|82|81.6|81.99|81.59|2
1732732200000|2024-11-27 18:30:00|82.06|81.66|82.04|81.64|82.06|81.66|82.03|81.63|4
1732732210000|2024-11-27 18:30:10|82.05|81.65|82.05|81.65|82.05|81.65|82.04|81.64|3
1732732220000|2024-11-27 18:30:20|82.04|81.64|82.02|81.62|82.04|81.64|82.01|81.61|7
1732732230000|2024-11-27 18:30:30|82.04|81.64|82.03|81.63|82.04|81.64|82.02|81.62|3
1732732240000|2024-11-27 18:30:40|82.04|81.64|82.05|81.65|82.05|81.65|82.03|81.63|4
1732732250000|2024-11-27 18:30:50|82.06|81.66|82.15|81.75|82.15|81.75|82.06|81.66|7
1732732260000|2024-11-27 18:31:00|82.12|81.72|82.14|81.74|82.14|81.74|82.12|81.72|4
1732732270000|2024-11-27 18:31:10|82.12|81.72|82.09|81.69|82.13|81.73|82.09|81.69|5
1732732280000|2024-11-27 18:31:20|82.1|81.7|82.16|81.76|82.16|81.76|82.09|81.69|9
1732732290000|2024-11-27 18:31:30|82.17|81.77|82.2|81.8|82.2|81.8|82.17|81.77|3
1732732300000|2024-11-27 18:31:40|82.22|81.82|82.18|81.78|82.23|81.83|82.18|81.78|5
1732732310000|2024-11-27 18:31:50|82.19|81.79|82.18|81.78|82.19|81.79|82.17|81.77|4
1732732320000|2024-11-27 18:32:00|82.17|81.77|82.09|81.69|82.17|81.77|82.09|81.69|12
1732732330000|2024-11-27 18:32:10|82.08|81.68|82.04|81.64|82.08|81.68|82.04|81.64|7
1732732340000|2024-11-27 18:32:20|82.05|81.65|82.09|81.69|82.13|81.73|82.05|81.65|10
1732732350000|2024-11-27 18:32:30|82.08|81.68|82.08|81.68|82.08|81.68|82.07|81.67|3
1732732360000|2024-11-27 18:32:40|82.07|81.67|82.01|81.61|82.07|81.67|82|81.6|10
1732732370000|2024-11-27 18:32:50|82.02|81.62|82.02|81.62|82.04|81.64|82.01|81.61|7
1732732380000|2024-11-27 18:33:00|82.03|81.63|82.07|81.67|82.07|81.67|82.03|81.63|7
1732732390000|2024-11-27 18:33:10|82.08|81.68|82.1|81.7|82.1|81.7|82.08|81.68|3
1732732400000|2024-11-27 18:33:20|82.08|81.68|82.1|81.7|82.1|81.7|82.08|81.68|3
1732732410000|2024-11-27 18:33:30|82.09|81.69|82.07|81.67|82.09|81.69|82.07|81.67|3
1732732420000|2024-11-27 18:33:40|82.06|81.66|82|81.6|82.06|81.66|82|81.6|9
1732732430000|2024-11-27 18:33:50|82.01|81.61|82.06|81.66|82.06|81.66|82.01|81.61|8
1732732440000|2024-11-27 18:34:00|82.07|81.67|82.04|81.64|82.07|81.67|82.04|81.64|2
1732732450000|2024-11-27 18:34:10|82.03|81.63|82.03|81.63|82.05|81.65|82.03|81.63|4
1732732460000|2024-11-27 18:34:20|82.04|81.64|82.03|81.63|82.08|81.68|82.03|81.63|8
1732732470000|2024-11-27 18:34:30|82.05|81.65|82.08|81.68|82.08|81.68|81.99|81.59|12
1732732480000|2024-11-27 18:34:40|82.07|81.67|82.03|81.63|82.07|81.67|82.03|81.63|3
1732732490000|2024-11-27 18:34:50|82.04|81.64|82.03|81.63|82.04|81.64|82.02|81.62|4
1732732500000|2024-11-27 18:35:00|82.02|81.62|82.13|81.73|82.13|81.73|82.02|81.62|15
1732732510000|2024-11-27 18:35:10|82.14|81.74|82.12|81.72|82.14|81.74|82.12|81.72|3
1732732520000|2024-11-27 18:35:20|82.1|81.7|82.11|81.71|82.11|81.71|82.09|81.69|4
1732732530000|2024-11-27 18:35:30|82.1|81.7|82.1|81.7|82.11|81.71|82.1|81.7|3
1732732540000|2024-11-27 18:35:40|82.09|81.69|82.08|81.68|82.09|81.69|82.08|81.68|2
1732732550000|2024-11-27 18:35:50|82.07|81.67|82.05|81.65|82.07|81.67|82.02|81.62|10
1732732560000|2024-11-27 18:36:00|82.06|81.66|81.99|81.59|82.06|81.66|81.99|81.59|6
1732732570000|2024-11-27 18:36:10|82|81.6|81.93|81.53|82|81.6|81.93|81.53|5
1732732580000|2024-11-27 18:36:20|81.95|81.55|81.96|81.56|81.96|81.56|81.93|81.53|4
1732732590000|2024-11-27 18:36:30|81.95|81.55|81.94|81.54|81.96|81.56|81.93|81.53|9
1732732600000|2024-11-27 18:36:40|81.95|81.55|81.92|81.52|81.95|81.55|81.92|81.52|8
1732732610000|2024-11-27 18:36:50|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|3
1732732620000|2024-11-27 18:37:00|81.98|81.58|82.02|81.62|82.03|81.63|81.98|81.58|7
1732732630000|2024-11-27 18:37:10|82|81.6|81.95|81.55|82.01|81.61|81.94|81.54|9
1732732640000|2024-11-27 18:37:20|81.96|81.56|82.03|81.63|82.03|81.63|81.96|81.56|9
1732732650000|2024-11-27 18:37:30|82.04|81.64|82.05|81.65|82.07|81.67|82.01|81.61|7
1732732660000|2024-11-27 18:37:40|82.06|81.66|82.08|81.68|82.08|81.68|82.06|81.66|5
1732732670000|2024-11-27 18:37:50|82.11|81.71|82.12|81.72|82.12|81.72|82.1|81.7|5
1732732680000|2024-11-27 18:38:00|82.09|81.69|82.1|81.7|82.11|81.71|82.08|81.68|9
1732732690000|2024-11-27 18:38:10|82.11|81.71|82.1|81.7|82.12|81.72|82.08|81.68|9
1732732700000|2024-11-27 18:38:20|82.09|81.69|82.08|81.68|82.09|81.69|82.08|81.68|2
1732732710000|2024-11-27 18:38:30|82.07|81.67|82.1|81.7|82.1|81.7|82.07|81.67|6
1732732720000|2024-11-27 18:38:40|82.09|81.69|82.07|81.67|82.1|81.7|82.06|81.66|7
1732732730000|2024-11-27 18:38:50|82.06|81.66|82.04|81.64|82.06|81.66|82.04|81.64|3
1732732740000|2024-11-27 18:39:00|82.05|81.65|82.04|81.64|82.08|81.68|82.04|81.64|6
1732732750000|2024-11-27 18:39:10|82.05|81.65|82.02|81.62|82.05|81.65|82.01|81.61|6
1732732760000|2024-11-27 18:39:20|82.03|81.63|82.1|81.7|82.1|81.7|82.03|81.63|7
1732732770000|2024-11-27 18:39:30|82.13|81.73|82.09|81.69|82.13|81.73|82.09|81.69|4
1732732780000|2024-11-27 18:39:40|82.1|81.7|82.11|81.71|82.12|81.72|82.1|81.7|9
1732732790000|2024-11-27 18:39:50|82.12|81.72|82.11|81.71|82.12|81.72|82.11|81.71|2
1732732800000|2024-11-27 18:40:00|82.1|81.7|82.08|81.68|82.1|81.7|82.06|81.66|10
1732732810000|2024-11-27 18:40:10|82.07|81.67|82.06|81.66|82.07|81.67|82.02|81.62|19
1732732820000|2024-11-27 18:40:20|82.07|81.67|82.16|81.76|82.16|81.76|82.07|81.67|7
1732732830000|2024-11-27 18:40:30|82.17|81.77|82.12|81.72|82.17|81.77|82.12|81.72|15
1732732840000|2024-11-27 18:40:40|82.11|81.71|82.09|81.69|82.11|81.71|82.08|81.68|5
1732732850000|2024-11-27 18:40:50|82.1|81.7|82.08|81.68|82.1|81.7|82.07|81.67|5
1732732860000|2024-11-27 18:41:00|82.09|81.69|82.09|81.69|82.12|81.72|82.09|81.69|8
1732732870000|2024-11-27 18:41:10|82.1|81.7|82.03|81.63|82.1|81.7|82.02|81.62|8
1732732880000|2024-11-27 18:41:20|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732732910000|2024-11-27 18:41:50|82.17|81.77|82.17|81.77|82.18|81.78|82.17|81.77|3
1732732920000|2024-11-27 18:42:00|82.18|81.78|82.12|81.72|82.18|81.78|82.11|81.71|12
1732732930000|2024-11-27 18:42:10|82.1|81.7|82.09|81.69|82.11|81.71|82.09|81.69|4
1732732940000|2024-11-27 18:42:20|82.1|81.7|82.12|81.72|82.15|81.75|82.1|81.7|5
1732732950000|2024-11-27 18:42:30|82.13|81.73|82.17|81.77|82.17|81.77|82.13|81.73|7
1732732960000|2024-11-27 18:42:40|82.16|81.76|82.14|81.74|82.16|81.76|82.14|81.74|4
1732732970000|2024-11-27 18:42:50|82.13|81.73|82.15|81.75|82.16|81.76|82.09|81.69|10
1732732980000|2024-11-27 18:43:00|82.14|81.74|82.12|81.72|82.16|81.76|82.11|81.71|14
1732732990000|2024-11-27 18:43:10|82.11|81.71|82.08|81.68|82.11|81.71|82.08|81.68|4
1732733000000|2024-11-27 18:43:20|82.1|81.7|82.14|81.74|82.14|81.74|82.1|81.7|4
1732733010000|2024-11-27 18:43:30|82.15|81.75|82.17|81.77|82.18|81.78|82.15|81.75|8
1732733020000|2024-11-27 18:43:40|82.18|81.78|82.2|81.8|82.2|81.8|82.18|81.78|2
1732733030000|2024-11-27 18:43:50|82.19|81.79|82.14|81.74|82.19|81.79|82.13|81.73|8
1732733040000|2024-11-27 18:44:00|82.15|81.75|82.15|81.75|82.15|81.75|82.15|81.75|1
1732733050000|2024-11-27 18:44:10|82.14|81.74|82.12|81.72|82.14|81.74|82.1|81.7|9
1732733060000|2024-11-27 18:44:20|82.13|81.73|82.1|81.7|82.13|81.73|82.1|81.7|6
1732733070000|2024-11-27 18:44:30|82.09|81.69|82.07|81.67|82.09|81.69|82.07|81.67|3
1732733080000|2024-11-27 18:44:40|82.06|81.66|82.02|81.62|82.06|81.66|82.01|81.61|9
1732733090000|2024-11-27 18:44:50|82.01|81.61|81.98|81.58|82.01|81.61|81.98|81.58|4
1732733100000|2024-11-27 18:45:00|81.9|81.5|81.9|81.5|81.91|81.51|81.9|81.5|3
1732733110000|2024-11-27 18:45:10|81.88|81.48|81.89|81.49|81.91|81.51|81.88|81.48|8
1732733120000|2024-11-27 18:45:20|81.9|81.5|81.93|81.53|81.94|81.54|81.9|81.5|8
1732733130000|2024-11-27 18:45:30|81.92|81.52|81.92|81.52|81.92|81.52|81.89|81.49|10
1732733140000|2024-11-27 18:45:40|81.91|81.51|81.88|81.48|81.91|81.51|81.88|81.48|5
1732733150000|2024-11-27 18:45:50|81.89|81.49|81.88|81.48|81.89|81.49|81.88|81.48|2
1732733160000|2024-11-27 18:46:00|81.87|81.47|81.84|81.44|81.87|81.47|81.84|81.44|4
1732733170000|2024-11-27 18:46:10|81.83|81.43|81.82|81.42|81.86|81.46|81.81|81.41|12
1732733180000|2024-11-27 18:46:20|81.81|81.41|81.81|81.41|81.81|81.41|81.81|81.41|1
1732733200000|2024-11-27 18:46:40|81.82|81.42|81.8|81.4|81.82|81.42|81.78|81.38|7
1732733210000|2024-11-27 18:46:50|81.79|81.39|81.78|81.38|81.79|81.39|81.78|81.38|2
1732733220000|2024-11-27 18:47:00|81.79|81.39|81.78|81.38|81.8|81.4|81.78|81.38|3
1732733230000|2024-11-27 18:47:10|81.77|81.37|81.79|81.39|81.79|81.39|81.77|81.37|3
1732733240000|2024-11-27 18:47:20|81.77|81.37|81.7|81.3|81.77|81.37|81.7|81.3|6
1732733250000|2024-11-27 18:47:30|81.71|81.31|81.75|81.35|81.76|81.36|81.71|81.31|9
1732733260000|2024-11-27 18:47:40|81.74|81.34|81.72|81.32|81.74|81.34|81.72|81.32|2
1732733270000|2024-11-27 18:47:50|81.73|81.33|81.73|81.33|81.73|81.33|81.72|81.32|3
1732733280000|2024-11-27 18:48:00|81.72|81.32|81.7|81.3|81.73|81.33|81.7|81.3|5
1732733290000|2024-11-27 18:48:10|81.68|81.28|81.65|81.25|81.68|81.28|81.65|81.25|2
1732733300000|2024-11-27 18:48:20|81.66|81.26|81.68|81.28|81.68|81.28|81.66|81.26|2
1732733310000|2024-11-27 18:48:30|81.7|81.3|81.71|81.31|81.71|81.31|81.7|81.3|2
1732733330000|2024-11-27 18:48:50|81.73|81.33|81.74|81.34|81.74|81.34|81.73|81.33|4
1732733340000|2024-11-27 18:49:00|81.73|81.33|81.7|81.3|81.74|81.34|81.7|81.3|5
1732733350000|2024-11-27 18:49:10|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732733360000|2024-11-27 18:49:20|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732733370000|2024-11-27 18:49:30|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|4
1732733380000|2024-11-27 18:49:40|81.67|81.27|81.66|81.26|81.67|81.27|81.65|81.25|6
1732733390000|2024-11-27 18:49:50|81.67|81.27|81.67|81.27|81.68|81.28|81.67|81.27|5
1732733400000|2024-11-27 18:50:00|81.68|81.28|81.7|81.3|81.72|81.32|81.68|81.28|6
1732733410000|2024-11-27 18:50:10|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732733420000|2024-11-27 18:50:20|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732733430000|2024-11-27 18:50:30|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|2
1732733460000|2024-11-27 18:51:00|81.71|81.31|81.72|81.32|81.72|81.32|81.71|81.31|2
1732733470000|2024-11-27 18:51:10|81.71|81.31|81.69|81.29|81.71|81.31|81.69|81.29|3
1732733480000|2024-11-27 18:51:20|81.7|81.3|81.69|81.29|81.71|81.31|81.69|81.29|3
1732733500000|2024-11-27 18:51:40|81.7|81.3|81.71|81.31|81.71|81.31|81.7|81.3|2
1732733520000|2024-11-27 18:52:00|81.7|81.3|81.68|81.28|81.7|81.3|81.68|81.28|2
1732733540000|2024-11-27 18:52:20|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732733550000|2024-11-27 18:52:30|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732733560000|2024-11-27 18:52:40|81.59|81.19|81.59|81.19|81.59|81.19|81.59|81.19|1
1732733570000|2024-11-27 18:52:50|81.56|81.16|81.56|81.16|81.56|81.16|81.56|81.16|1
1732733580000|2024-11-27 18:53:00|81.57|81.17|81.57|81.17|81.57|81.17|81.57|81.17|1
1732733590000|2024-11-27 18:53:10|81.56|81.16|81.57|81.17|81.57|81.17|81.56|81.16|2
1732733600000|2024-11-27 18:53:20|81.59|81.19|81.6|81.2|81.61|81.21|81.59|81.19|4
1732733620000|2024-11-27 18:53:40|81.57|81.17|81.51|81.11|81.57|81.17|81.51|81.11|2
1732733630000|2024-11-27 18:53:50|81.53|81.13|81.56|81.16|81.56|81.16|81.53|81.13|3
1732733640000|2024-11-27 18:54:00|81.57|81.17|81.58|81.18|81.58|81.18|81.57|81.17|2
1732733650000|2024-11-27 18:54:10|81.59|81.19|81.66|81.26|81.66|81.26|81.59|81.19|4
1732733660000|2024-11-27 18:54:20|81.67|81.27|81.68|81.28|81.69|81.29|81.67|81.27|4
1732733670000|2024-11-27 18:54:30|81.67|81.27|81.65|81.25|81.67|81.27|81.65|81.25|3
1732733680000|2024-11-27 18:54:40|81.64|81.24|81.65|81.25|81.66|81.26|81.64|81.24|4
1732733690000|2024-11-27 18:54:50|81.66|81.26|81.66|81.26|81.66|81.26|81.65|81.25|3
1732733710000|2024-11-27 18:55:10|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732733720000|2024-11-27 18:55:20|81.62|81.22|81.63|81.23|81.63|81.23|81.62|81.22|2
1732733730000|2024-11-27 18:55:30|81.62|81.22|81.62|81.22|81.63|81.23|81.61|81.21|5
1732733740000|2024-11-27 18:55:40|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732733750000|2024-11-27 18:55:50|81.62|81.22|81.63|81.23|81.63|81.23|81.62|81.22|2
1732733760000|2024-11-27 18:56:00|81.62|81.22|81.73|81.33|81.73|81.33|81.62|81.22|7
1732733770000|2024-11-27 18:56:10|81.72|81.32|81.66|81.26|81.72|81.32|81.66|81.26|4
1732733780000|2024-11-27 18:56:20|81.64|81.24|81.62|81.22|81.64|81.24|81.62|81.22|2
1732733790000|2024-11-27 18:56:30|81.63|81.23|81.64|81.24|81.64|81.24|81.63|81.23|4
1732733800000|2024-11-27 18:56:40|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732733810000|2024-11-27 18:56:50|81.61|81.21|81.61|81.21|81.61|81.21|81.59|81.19|4
1732733820000|2024-11-27 18:57:00|81.63|81.23|81.62|81.22|81.63|81.23|81.62|81.22|2
1732733830000|2024-11-27 18:57:10|81.61|81.21|81.51|81.11|81.61|81.21|81.51|81.11|6
1732733840000|2024-11-27 18:57:20|81.52|81.12|81.49|81.09|81.52|81.12|81.49|81.09|6
1732733850000|2024-11-27 18:57:30|81.48|81.08|81.5|81.1|81.5|81.1|81.47|81.07|9
1732733860000|2024-11-27 18:57:40|81.51|81.11|81.54|81.14|81.54|81.14|81.51|81.11|8
1732733870000|2024-11-27 18:57:50|81.55|81.15|81.53|81.13|81.55|81.15|81.53|81.13|6
1732733880000|2024-11-27 18:58:00|81.54|81.14|81.6|81.2|81.61|81.21|81.54|81.14|8
1732733890000|2024-11-27 18:58:10|81.57|81.17|81.58|81.18|81.58|81.18|81.55|81.15|4
1732733900000|2024-11-27 18:58:20|81.57|81.17|81.61|81.21|81.63|81.23|81.57|81.17|8
1732733910000|2024-11-27 18:58:30|81.62|81.22|81.64|81.24|81.65|81.25|81.62|81.22|5
1732733920000|2024-11-27 18:58:40|81.63|81.23|81.64|81.24|81.64|81.24|81.62|81.22|6
1732733930000|2024-11-27 18:58:50|81.65|81.25|81.62|81.22|81.65|81.25|81.62|81.22|2
1732733940000|2024-11-27 18:59:00|81.63|81.23|81.63|81.23|81.64|81.24|81.63|81.23|3
1732733950000|2024-11-27 18:59:10|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|4
1732733960000|2024-11-27 18:59:20|81.62|81.22|81.57|81.17|81.62|81.22|81.57|81.17|5
1732733970000|2024-11-27 18:59:30|81.56|81.16|81.54|81.14|81.56|81.16|81.54|81.14|2
1732733980000|2024-11-27 18:59:40|81.52|81.12|81.53|81.13|81.53|81.13|81.52|81.12|2
1732733990000|2024-11-27 18:59:50|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732734000000|2024-11-27 19:00:00|81.52|81.12|81.54|81.14|81.55|81.15|81.52|81.12|6
1732734010000|2024-11-27 19:00:10|81.58|81.18|81.6|81.2|81.6|81.2|81.58|81.18|2
1732734020000|2024-11-27 19:00:20|81.59|81.19|81.61|81.21|81.61|81.21|81.58|81.18|5
1732734030000|2024-11-27 19:00:30|81.62|81.22|81.66|81.26|81.66|81.26|81.62|81.22|2
1732734040000|2024-11-27 19:00:40|81.67|81.27|81.67|81.27|81.68|81.28|81.67|81.27|3
1732734050000|2024-11-27 19:00:50|81.65|81.25|81.63|81.23|81.66|81.26|81.62|81.22|6
1732734060000|2024-11-27 19:01:00|81.62|81.22|81.6|81.2|81.62|81.22|81.59|81.19|4
1732734070000|2024-11-27 19:01:10|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732734080000|2024-11-27 19:01:20|81.59|81.19|81.58|81.18|81.6|81.2|81.58|81.18|8
1732734090000|2024-11-27 19:01:30|81.59|81.19|81.64|81.24|81.64|81.24|81.57|81.17|6
1732734100000|2024-11-27 19:01:40|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732734110000|2024-11-27 19:01:50|81.66|81.26|81.66|81.26|81.67|81.27|81.65|81.25|5
1732734120000|2024-11-27 19:02:00|81.67|81.27|81.64|81.24|81.67|81.27|81.64|81.24|2
1732734130000|2024-11-27 19:02:10|81.66|81.26|81.65|81.25|81.66|81.26|81.65|81.25|2
1732734140000|2024-11-27 19:02:20|81.63|81.23|81.62|81.22|81.63|81.23|81.62|81.22|2
1732734150000|2024-11-27 19:02:30|81.61|81.21|81.63|81.23|81.63|81.23|81.6|81.2|7
1732734160000|2024-11-27 19:02:40|81.62|81.22|81.6|81.2|81.62|81.22|81.6|81.2|3
1732734170000|2024-11-27 19:02:50|81.59|81.19|81.59|81.19|81.59|81.19|81.59|81.19|1
1732734180000|2024-11-27 19:03:00|81.53|81.13|81.49|81.09|81.53|81.13|81.49|81.09|3
1732734190000|2024-11-27 19:03:10|81.48|81.08|81.48|81.08|81.48|81.08|81.47|81.07|9
1732734200000|2024-11-27 19:03:20|81.47|81.07|81.46|81.06|81.48|81.08|81.46|81.06|8
1732734210000|2024-11-27 19:03:30|81.45|81.05|81.44|81.04|81.46|81.06|81.42|81.02|5
1732734220000|2024-11-27 19:03:40|81.45|81.05|81.49|81.09|81.5|81.1|81.45|81.05|6
1732734230000|2024-11-27 19:03:50|81.5|81.1|81.52|81.12|81.52|81.12|81.5|81.1|3
1732734240000|2024-11-27 19:04:00|81.53|81.13|81.65|81.25|81.65|81.25|81.53|81.13|7
1732734250000|2024-11-27 19:04:10|81.62|81.22|81.65|81.25|81.65|81.25|81.62|81.22|5
1732734260000|2024-11-27 19:04:20|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732734270000|2024-11-27 19:04:30|81.65|81.25|81.63|81.23|81.66|81.26|81.63|81.23|4
1732734280000|2024-11-27 19:04:40|81.65|81.25|81.66|81.26|81.66|81.26|81.65|81.25|2
1732734290000|2024-11-27 19:04:50|81.65|81.25|81.6|81.2|81.65|81.25|81.6|81.2|5
1732734300000|2024-11-27 19:05:00|81.61|81.21|81.58|81.18|81.61|81.21|81.58|81.18|5
1732734310000|2024-11-27 19:05:10|81.6|81.2|81.63|81.23|81.64|81.24|81.6|81.2|4
1732734320000|2024-11-27 19:05:20|81.64|81.24|81.62|81.22|81.65|81.25|81.62|81.22|5
1732734330000|2024-11-27 19:05:30|81.61|81.21|81.61|81.21|81.63|81.23|81.6|81.2|11
1732734340000|2024-11-27 19:05:40|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732734360000|2024-11-27 19:06:00|81.63|81.23|81.63|81.23|81.64|81.24|81.62|81.22|5
1732734370000|2024-11-27 19:06:10|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732734380000|2024-11-27 19:06:20|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732734390000|2024-11-27 19:06:30|81.67|81.27|81.67|81.27|81.69|81.29|81.67|81.27|4
1732734400000|2024-11-27 19:06:40|81.66|81.26|81.59|81.19|81.66|81.26|81.59|81.19|8
1732734410000|2024-11-27 19:06:50|81.6|81.2|81.62|81.22|81.62|81.22|81.6|81.2|3
1732734420000|2024-11-27 19:07:00|81.61|81.21|81.58|81.18|81.61|81.21|81.58|81.18|7
1732734430000|2024-11-27 19:07:10|81.57|81.17|81.54|81.14|81.58|81.18|81.54|81.14|4
1732734440000|2024-11-27 19:07:20|81.55|81.15|81.51|81.11|81.55|81.15|81.51|81.11|4
1732734450000|2024-11-27 19:07:30|81.48|81.08|81.49|81.09|81.49|81.09|81.48|81.08|4
1732734460000|2024-11-27 19:07:40|81.48|81.08|81.48|81.08|81.48|81.08|81.48|81.08|1
1732734480000|2024-11-27 19:08:00|81.47|81.07|81.46|81.06|81.47|81.07|81.44|81.04|4
1732734490000|2024-11-27 19:08:10|81.45|81.05|81.44|81.04|81.45|81.05|81.44|81.04|2
1732734500000|2024-11-27 19:08:20|81.45|81.05|81.45|81.05|81.45|81.05|81.45|81.05|1
1732734510000|2024-11-27 19:08:30|81.42|81.02|81.41|81.01|81.42|81.02|81.41|81.01|2
1732734520000|2024-11-27 19:08:40|81.42|81.02|81.41|81.01|81.43|81.03|81.41|81.01|4
1732734540000|2024-11-27 19:09:00|81.4|81|81.38|80.98|81.41|81.01|81.38|80.98|4
1732734550000|2024-11-27 19:09:10|81.37|80.97|81.36|80.96|81.37|80.97|81.36|80.96|2
1732734560000|2024-11-27 19:09:20|81.34|80.94|81.34|80.94|81.35|80.95|81.32|80.92|8
1732734570000|2024-11-27 19:09:30|81.33|80.93|81.36|80.96|81.37|80.97|81.33|80.93|5
1732734580000|2024-11-27 19:09:40|81.37|80.97|81.37|80.97|81.38|80.98|81.37|80.97|3
1732734590000|2024-11-27 19:09:50|81.38|80.98|81.37|80.97|81.39|80.99|81.36|80.96|4
1732734600000|2024-11-27 19:10:00|81.38|80.98|81.4|81|81.4|81|81.38|80.98|3
1732734610000|2024-11-27 19:10:10|81.39|80.99|81.39|80.99|81.4|81|81.39|80.99|3
1732734620000|2024-11-27 19:10:20|81.37|80.97|81.41|81.01|81.41|81.01|81.37|80.97|5
1732734630000|2024-11-27 19:10:30|81.43|81.03|81.45|81.05|81.45|81.05|81.41|81.01|10
1732734640000|2024-11-27 19:10:40|81.44|81.04|81.41|81.01|81.46|81.06|81.41|81.01|6
1732734650000|2024-11-27 19:10:50|81.4|81|81.44|81.04|81.44|81.04|81.4|81|4
1732734660000|2024-11-27 19:11:00|81.45|81.05|81.5|81.1|81.5|81.1|81.45|81.05|5
1732734670000|2024-11-27 19:11:10|81.52|81.12|81.54|81.14|81.56|81.16|81.52|81.12|6
1732734680000|2024-11-27 19:11:20|81.55|81.15|81.63|81.23|81.63|81.23|81.55|81.15|11
1732734690000|2024-11-27 19:11:30|81.62|81.22|81.65|81.25|81.65|81.25|81.62|81.22|4
1732734700000|2024-11-27 19:11:40|81.66|81.26|81.67|81.27|81.67|81.27|81.64|81.24|5
1732734710000|2024-11-27 19:11:50|81.66|81.26|81.65|81.25|81.66|81.26|81.65|81.25|2
1732734730000|2024-11-27 19:12:10|81.62|81.22|81.6|81.2|81.62|81.22|81.6|81.2|2
1732734740000|2024-11-27 19:12:20|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732734750000|2024-11-27 19:12:30|81.63|81.23|81.63|81.23|81.65|81.25|81.63|81.23|3
1732734760000|2024-11-27 19:12:40|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732734770000|2024-11-27 19:12:50|81.6|81.2|81.58|81.18|81.6|81.2|81.58|81.18|4
1732734780000|2024-11-27 19:13:00|81.57|81.17|81.54|81.14|81.57|81.17|81.53|81.13|8
1732734790000|2024-11-27 19:13:10|81.55|81.15|81.53|81.13|81.55|81.15|81.53|81.13|3
1732734800000|2024-11-27 19:13:20|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732734810000|2024-11-27 19:13:30|81.55|81.15|81.56|81.16|81.56|81.16|81.54|81.14|3
1732734820000|2024-11-27 19:13:40|81.57|81.17|81.58|81.18|81.58|81.18|81.57|81.17|2
1732734840000|2024-11-27 19:14:00|81.57|81.17|81.57|81.17|81.57|81.17|81.57|81.17|1
1732734850000|2024-11-27 19:14:10|81.54|81.14|81.57|81.17|81.57|81.17|81.54|81.14|4
1732734860000|2024-11-27 19:14:20|81.58|81.18|81.58|81.18|81.58|81.18|81.58|81.18|1
1732734870000|2024-11-27 19:14:30|81.59|81.19|81.63|81.23|81.63|81.23|81.59|81.19|3
1732734880000|2024-11-27 19:14:40|81.64|81.24|81.66|81.26|81.66|81.26|81.64|81.24|2
1732734890000|2024-11-27 19:14:50|81.65|81.25|81.65|81.25|81.66|81.26|81.64|81.24|5
1732734900000|2024-11-27 19:15:00|81.64|81.24|81.6|81.2|81.64|81.24|81.6|81.2|4
1732734910000|2024-11-27 19:15:10|81.58|81.18|81.5|81.1|81.58|81.18|81.5|81.1|7
1732734920000|2024-11-27 19:15:20|81.49|81.09|81.49|81.09|81.49|81.09|81.48|81.08|3
1732734930000|2024-11-27 19:15:30|81.51|81.11|81.58|81.18|81.58|81.18|81.51|81.11|8
1732734940000|2024-11-27 19:15:40|81.59|81.19|81.54|81.14|81.59|81.19|81.53|81.13|5
1732734950000|2024-11-27 19:15:50|81.53|81.13|81.49|81.09|81.54|81.14|81.49|81.09|6
1732734960000|2024-11-27 19:16:00|81.48|81.08|81.48|81.08|81.48|81.08|81.48|81.08|1
1732734970000|2024-11-27 19:16:10|81.47|81.07|81.43|81.03|81.47|81.07|81.42|81.02|3
1732734980000|2024-11-27 19:16:20|81.44|81.04|81.48|81.08|81.48|81.08|81.44|81.04|6
1732734990000|2024-11-27 19:16:30|81.47|81.07|81.53|81.13|81.53|81.13|81.47|81.07|7
1732735000000|2024-11-27 19:16:40|81.54|81.14|81.51|81.11|81.54|81.14|81.51|81.11|4
1732735010000|2024-11-27 19:16:50|81.52|81.12|81.53|81.13|81.55|81.15|81.52|81.12|3
1732735020000|2024-11-27 19:17:00|81.5|81.1|81.5|81.1|81.5|81.1|81.49|81.09|5
1732735030000|2024-11-27 19:17:10|81.51|81.11|81.48|81.08|81.52|81.12|81.47|81.07|6
1732735040000|2024-11-27 19:17:20|81.49|81.09|81.5|81.1|81.53|81.13|81.49|81.09|7
1732735050000|2024-11-27 19:17:30|81.49|81.09|81.46|81.06|81.49|81.09|81.46|81.06|6
1732735060000|2024-11-27 19:17:40|81.45|81.05|81.46|81.06|81.46|81.06|81.44|81.04|8
1732735070000|2024-11-27 19:17:50|81.45|81.05|81.45|81.05|81.45|81.05|81.44|81.04|3
1732735080000|2024-11-27 19:18:00|81.46|81.06|81.48|81.08|81.48|81.08|81.45|81.05|5
1732735090000|2024-11-27 19:18:10|81.46|81.06|81.46|81.06|81.46|81.06|81.46|81.06|1
1732735100000|2024-11-27 19:18:20|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732735110000|2024-11-27 19:18:30|81.45|81.05|81.47|81.07|81.47|81.07|81.45|81.05|5
1732735120000|2024-11-27 19:18:40|81.45|81.05|81.49|81.09|81.49|81.09|81.45|81.05|5
1732735130000|2024-11-27 19:18:50|81.5|81.1|81.5|81.1|81.5|81.1|81.5|81.1|1
1732735140000|2024-11-27 19:19:00|81.51|81.11|81.55|81.15|81.56|81.16|81.51|81.11|6
1732735150000|2024-11-27 19:19:10|81.53|81.13|81.49|81.09|81.53|81.13|81.49|81.09|5
1732735160000|2024-11-27 19:19:20|81.5|81.1|81.49|81.09|81.5|81.1|81.49|81.09|2
1732735180000|2024-11-27 19:19:40|81.47|81.07|81.46|81.06|81.47|81.07|81.45|81.05|3
1732735190000|2024-11-27 19:19:50|81.47|81.07|81.46|81.06|81.47|81.07|81.46|81.06|6
1732735200000|2024-11-27 19:20:00|81.47|81.07|81.49|81.09|81.49|81.09|81.47|81.07|3
1732735210000|2024-11-27 19:20:10|81.5|81.1|81.49|81.09|81.5|81.1|81.49|81.09|4
1732735220000|2024-11-27 19:20:20|81.5|81.1|81.47|81.07|81.5|81.1|81.47|81.07|3
1732735230000|2024-11-27 19:20:30|81.48|81.08|81.48|81.08|81.48|81.08|81.47|81.07|3
1732735240000|2024-11-27 19:20:40|81.47|81.07|81.48|81.08|81.48|81.08|81.46|81.06|3
1732735250000|2024-11-27 19:20:50|81.49|81.09|81.49|81.09|81.49|81.09|81.49|81.09|1
1732735260000|2024-11-27 19:21:00|81.5|81.1|81.54|81.14|81.54|81.14|81.5|81.1|5
1732735270000|2024-11-27 19:21:10|81.52|81.12|81.52|81.12|81.52|81.12|81.52|81.12|1
1732735280000|2024-11-27 19:21:20|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732735290000|2024-11-27 19:21:30|81.52|81.12|81.55|81.15|81.55|81.15|81.52|81.12|4
1732735300000|2024-11-27 19:21:40|81.56|81.16|81.6|81.2|81.6|81.2|81.54|81.14|9
1732735310000|2024-11-27 19:21:50|81.59|81.19|81.56|81.16|81.59|81.19|81.56|81.16|3
1732735320000|2024-11-27 19:22:00|81.54|81.14|81.57|81.17|81.57|81.17|81.52|81.12|7
1732735330000|2024-11-27 19:22:10|81.59|81.19|81.61|81.21|81.61|81.21|81.59|81.19|3
1732735340000|2024-11-27 19:22:20|81.6|81.2|81.57|81.17|81.6|81.2|81.57|81.17|3
1732735350000|2024-11-27 19:22:30|81.56|81.16|81.58|81.18|81.58|81.18|81.56|81.16|4
1732735360000|2024-11-27 19:22:40|81.57|81.17|81.55|81.15|81.57|81.17|81.55|81.15|4
1732735370000|2024-11-27 19:22:50|81.57|81.17|81.61|81.21|81.61|81.21|81.57|81.17|2
1732735380000|2024-11-27 19:23:00|81.62|81.22|81.65|81.25|81.65|81.25|81.62|81.22|2
1732735390000|2024-11-27 19:23:10|81.66|81.26|81.66|81.26|81.66|81.26|81.64|81.24|4
1732735400000|2024-11-27 19:23:20|81.65|81.25|81.66|81.26|81.67|81.27|81.65|81.25|4
1732735410000|2024-11-27 19:23:30|81.64|81.24|81.63|81.23|81.64|81.24|81.63|81.23|2
1732735430000|2024-11-27 19:23:50|81.64|81.24|81.65|81.25|81.67|81.27|81.64|81.24|6
1732735440000|2024-11-27 19:24:00|81.67|81.27|81.71|81.31|81.71|81.31|81.67|81.27|4
1732735450000|2024-11-27 19:24:10|81.72|81.32|81.71|81.31|81.72|81.32|81.71|81.31|2
1732735460000|2024-11-27 19:24:20|81.7|81.3|81.72|81.32|81.72|81.32|81.69|81.29|4
1732735480000|2024-11-27 19:24:40|81.71|81.31|81.66|81.26|81.71|81.31|81.66|81.26|6
1732735490000|2024-11-27 19:24:50|81.64|81.24|81.63|81.23|81.65|81.25|81.63|81.23|3
1732735500000|2024-11-27 19:25:00|81.65|81.25|81.68|81.28|81.68|81.28|81.65|81.25|4
1732735510000|2024-11-27 19:25:10|81.66|81.26|81.64|81.24|81.66|81.26|81.64|81.24|4
1732735520000|2024-11-27 19:25:20|81.65|81.25|81.68|81.28|81.69|81.29|81.65|81.25|5
1732735530000|2024-11-27 19:25:30|81.66|81.26|81.59|81.19|81.66|81.26|81.59|81.19|6
1732735540000|2024-11-27 19:25:40|81.58|81.18|81.6|81.2|81.61|81.21|81.57|81.17|8
1732735550000|2024-11-27 19:25:50|81.61|81.21|81.6|81.2|81.62|81.22|81.6|81.2|7
1732735560000|2024-11-27 19:26:00|81.58|81.18|81.55|81.15|81.58|81.18|81.53|81.13|6
1732735570000|2024-11-27 19:26:10|81.56|81.16|81.57|81.17|81.57|81.17|81.56|81.16|4
1732735580000|2024-11-27 19:26:20|81.58|81.18|81.56|81.16|81.58|81.18|81.56|81.16|3
1732735590000|2024-11-27 19:26:30|81.51|81.11|81.55|81.15|81.55|81.15|81.5|81.1|6
1732735600000|2024-11-27 19:26:40|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|6
1732735610000|2024-11-27 19:26:50|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|2
1732735620000|2024-11-27 19:27:00|81.55|81.15|81.54|81.14|81.55|81.15|81.48|81.08|8
1732735630000|2024-11-27 19:27:10|81.55|81.15|81.91|81.51|81.91|81.51|81.55|81.15|13
1732735640000|2024-11-27 19:27:20|81.89|81.49|81.9|81.5|82|81.6|81.82|81.42|23
1732735650000|2024-11-27 19:27:30|81.89|81.49|81.77|81.37|81.89|81.49|81.76|81.36|11
1732735660000|2024-11-27 19:27:40|81.78|81.38|81.83|81.43|81.83|81.43|81.78|81.38|7
1732735670000|2024-11-27 19:27:50|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|4
1732735690000|2024-11-27 19:28:10|81.82|81.42|81.8|81.4|81.82|81.42|81.8|81.4|3
1732735700000|2024-11-27 19:28:20|81.81|81.41|81.87|81.47|81.87|81.47|81.8|81.4|14
1732735720000|2024-11-27 19:28:40|81.88|81.48|81.87|81.47|81.88|81.48|81.87|81.47|4
1732735730000|2024-11-27 19:28:50|81.88|81.48|81.83|81.43|81.88|81.48|81.83|81.43|4
1732735740000|2024-11-27 19:29:00|81.82|81.42|81.84|81.44|81.84|81.44|81.78|81.38|10
1732735750000|2024-11-27 19:29:10|81.82|81.42|81.81|81.41|81.82|81.42|81.81|81.41|6
1732735760000|2024-11-27 19:29:20|81.8|81.4|81.8|81.4|81.8|81.4|81.8|81.4|1
1732735770000|2024-11-27 19:29:30|81.79|81.39|81.82|81.42|81.82|81.42|81.79|81.39|4
1732735780000|2024-11-27 19:29:40|81.81|81.41|81.82|81.42|81.82|81.42|81.81|81.41|4
1732735790000|2024-11-27 19:29:50|81.83|81.43|81.82|81.42|81.88|81.48|81.81|81.41|8
1732735800000|2024-11-27 19:30:00|81.83|81.43|81.77|81.37|81.83|81.43|81.75|81.35|9
1732735810000|2024-11-27 19:30:10|81.76|81.36|81.75|81.35|81.77|81.37|81.74|81.34|6
1732735820000|2024-11-27 19:30:20|81.74|81.34|81.73|81.33|81.75|81.35|81.73|81.33|4
1732735830000|2024-11-27 19:30:30|81.7|81.3|81.76|81.36|81.77|81.37|81.7|81.3|7
1732735840000|2024-11-27 19:30:40|81.75|81.35|81.74|81.34|81.76|81.36|81.73|81.33|9
1732735850000|2024-11-27 19:30:50|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|4
1732735860000|2024-11-27 19:31:00|81.75|81.35|81.78|81.38|81.8|81.4|81.75|81.35|8
1732735870000|2024-11-27 19:31:10|81.77|81.37|81.76|81.36|81.77|81.37|81.74|81.34|8
1732735880000|2024-11-27 19:31:20|81.75|81.35|81.79|81.39|81.79|81.39|81.75|81.35|4
1732735890000|2024-11-27 19:31:30|81.8|81.4|81.74|81.34|81.8|81.4|81.74|81.34|4
1732735900000|2024-11-27 19:31:40|81.73|81.33|81.73|81.33|81.73|81.33|81.72|81.32|5
1732735910000|2024-11-27 19:31:50|81.74|81.34|81.76|81.36|81.77|81.37|81.74|81.34|6
1732735920000|2024-11-27 19:32:00|81.77|81.37|81.79|81.39|81.79|81.39|81.76|81.36|5
1732735930000|2024-11-27 19:32:10|81.78|81.38|81.78|81.38|81.78|81.38|81.77|81.37|5
1732735940000|2024-11-27 19:32:20|81.76|81.36|81.74|81.34|81.76|81.36|81.74|81.34|3
1732735950000|2024-11-27 19:32:30|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|2
1732735960000|2024-11-27 19:32:40|81.72|81.32|81.69|81.29|81.72|81.32|81.69|81.29|5
1732735970000|2024-11-27 19:32:50|81.7|81.3|81.69|81.29|81.7|81.3|81.68|81.28|6
1732735980000|2024-11-27 19:33:00|81.7|81.3|81.72|81.32|81.72|81.32|81.7|81.3|5
1732735990000|2024-11-27 19:33:10|81.71|81.31|81.75|81.35|81.76|81.36|81.71|81.31|8
1732736000000|2024-11-27 19:33:20|81.74|81.34|81.74|81.34|81.75|81.35|81.73|81.33|9
1732736010000|2024-11-27 19:33:30|81.75|81.35|81.75|81.35|81.76|81.36|81.75|81.35|3
1732736020000|2024-11-27 19:33:40|81.76|81.36|81.76|81.36|81.76|81.36|81.75|81.35|13
1732736030000|2024-11-27 19:33:50|81.75|81.35|81.77|81.37|81.77|81.37|81.75|81.35|13
1732736040000|2024-11-27 19:34:00|81.76|81.36|81.77|81.37|81.77|81.37|81.75|81.35|7
1732736050000|2024-11-27 19:34:10|81.78|81.38|81.77|81.37|81.8|81.4|81.77|81.37|5
1732736060000|2024-11-27 19:34:20|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732736070000|2024-11-27 19:34:30|81.77|81.37|81.78|81.38|81.78|81.38|81.76|81.36|4
1732736080000|2024-11-27 19:34:40|81.79|81.39|81.8|81.4|81.81|81.41|81.78|81.38|5
1732736090000|2024-11-27 19:34:50|81.81|81.41|81.78|81.38|81.81|81.41|81.78|81.38|6
1732736100000|2024-11-27 19:35:00|81.77|81.37|81.71|81.31|81.78|81.38|81.71|81.31|7
1732736110000|2024-11-27 19:35:10|81.72|81.32|81.7|81.3|81.72|81.32|81.7|81.3|9
1732736120000|2024-11-27 19:35:20|81.69|81.29|81.66|81.26|81.69|81.29|81.66|81.26|4
1732736130000|2024-11-27 19:35:30|81.65|81.25|81.61|81.21|81.65|81.25|81.6|81.2|4
1732736140000|2024-11-27 19:35:40|81.59|81.19|81.59|81.19|81.59|81.19|81.59|81.19|1
1732736150000|2024-11-27 19:35:50|81.6|81.2|81.61|81.21|81.62|81.22|81.6|81.2|10
1732736160000|2024-11-27 19:36:00|81.62|81.22|81.64|81.24|81.64|81.24|81.61|81.21|11
1732736170000|2024-11-27 19:36:10|81.63|81.23|81.57|81.17|81.63|81.23|81.57|81.17|5
1732736180000|2024-11-27 19:36:20|81.58|81.18|81.6|81.2|81.6|81.2|81.57|81.17|8
1732736190000|2024-11-27 19:36:30|81.61|81.21|81.66|81.26|81.67|81.27|81.61|81.21|8
1732736200000|2024-11-27 19:36:40|81.65|81.25|81.68|81.28|81.68|81.28|81.65|81.25|12
1732736210000|2024-11-27 19:36:50|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|2
1732736220000|2024-11-27 19:37:00|81.72|81.32|81.79|81.39|81.79|81.39|81.72|81.32|6
1732736230000|2024-11-27 19:37:10|81.78|81.38|81.77|81.37|81.79|81.39|81.77|81.37|4
1732736240000|2024-11-27 19:37:20|81.78|81.38|81.75|81.35|81.78|81.38|81.75|81.35|4
1732736250000|2024-11-27 19:37:30|81.74|81.34|81.73|81.33|81.74|81.34|81.72|81.32|10
1732736260000|2024-11-27 19:37:40|81.74|81.34|81.76|81.36|81.76|81.36|81.74|81.34|5
1732736270000|2024-11-27 19:37:50|81.75|81.35|81.8|81.4|81.8|81.4|81.75|81.35|8
1732736280000|2024-11-27 19:38:00|81.81|81.41|81.86|81.46|81.86|81.46|81.81|81.41|5
1732736290000|2024-11-27 19:38:10|81.85|81.45|81.9|81.5|81.9|81.5|81.85|81.45|4
1732736300000|2024-11-27 19:38:20|81.89|81.49|81.89|81.49|81.89|81.49|81.88|81.48|3
1732736310000|2024-11-27 19:38:30|81.88|81.48|81.87|81.47|81.88|81.48|81.87|81.47|2
1732736320000|2024-11-27 19:38:40|81.89|81.49|81.88|81.48|81.89|81.49|81.88|81.48|2
1732736330000|2024-11-27 19:38:50|81.89|81.49|81.9|81.5|81.9|81.5|81.88|81.48|4
1732736340000|2024-11-27 19:39:00|81.91|81.51|81.93|81.53|81.94|81.54|81.91|81.51|4
1732736350000|2024-11-27 19:39:10|81.94|81.54|81.92|81.52|81.94|81.54|81.92|81.52|3
1732736360000|2024-11-27 19:39:20|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|3
1732736370000|2024-11-27 19:39:30|81.87|81.47|81.86|81.46|81.88|81.48|81.86|81.46|5
1732736380000|2024-11-27 19:39:40|81.87|81.47|81.87|81.47|81.87|81.47|81.87|81.47|1
1732736390000|2024-11-27 19:39:50|81.88|81.48|81.89|81.49|81.89|81.49|81.88|81.48|6
1732736400000|2024-11-27 19:40:00|81.88|81.48|81.82|81.42|81.88|81.48|81.8|81.4|11
1732736410000|2024-11-27 19:40:10|81.84|81.44|81.86|81.46|81.87|81.47|81.84|81.44|5
1732736420000|2024-11-27 19:40:20|81.85|81.45|81.89|81.49|81.89|81.49|81.85|81.45|5
1732736430000|2024-11-27 19:40:30|81.91|81.51|81.91|81.51|81.91|81.51|81.91|81.51|1
1732736440000|2024-11-27 19:40:40|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|5
1732736450000|2024-11-27 19:40:50|81.89|81.49|81.88|81.48|81.89|81.49|81.88|81.48|2
1732736460000|2024-11-27 19:41:00|81.89|81.49|81.91|81.51|81.91|81.51|81.89|81.49|3
1732736470000|2024-11-27 19:41:10|81.92|81.52|81.91|81.51|81.93|81.53|81.91|81.51|10
1732736480000|2024-11-27 19:41:20|81.92|81.52|81.93|81.53|81.93|81.53|81.92|81.52|4
1732736490000|2024-11-27 19:41:30|81.92|81.52|81.91|81.51|81.92|81.52|81.91|81.51|2
1732736510000|2024-11-27 19:41:50|81.9|81.5|81.84|81.44|81.9|81.5|81.83|81.43|7
1732736520000|2024-11-27 19:42:00|81.83|81.43|81.74|81.34|81.83|81.43|81.74|81.34|5
1732736530000|2024-11-27 19:42:10|81.75|81.35|81.76|81.36|81.77|81.37|81.74|81.34|12
1732736550000|2024-11-27 19:42:30|81.75|81.35|81.74|81.34|81.75|81.35|81.73|81.33|4
1732736560000|2024-11-27 19:42:40|81.72|81.32|81.72|81.32|81.72|81.32|81.71|81.31|5
1732736570000|2024-11-27 19:42:50|81.71|81.31|81.72|81.32|81.72|81.32|81.7|81.3|10
1732736580000|2024-11-27 19:43:00|81.71|81.31|81.68|81.28|81.71|81.31|81.68|81.28|6
1732736590000|2024-11-27 19:43:10|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732736610000|2024-11-27 19:43:30|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732736620000|2024-11-27 19:43:40|81.71|81.31|81.71|81.31|81.71|81.31|81.71|81.31|1
1732736630000|2024-11-27 19:43:50|81.72|81.32|81.73|81.33|81.73|81.33|81.72|81.32|2
1732736640000|2024-11-27 19:44:00|81.72|81.32|81.73|81.33|81.73|81.33|81.72|81.32|4
1732736650000|2024-11-27 19:44:10|81.77|81.37|81.77|81.37|81.78|81.38|81.76|81.36|5
1732736660000|2024-11-27 19:44:20|81.73|81.33|81.74|81.34|81.74|81.34|81.73|81.33|2
1732736670000|2024-11-27 19:44:30|81.75|81.35|81.73|81.33|81.75|81.35|81.73|81.33|3
1732736680000|2024-11-27 19:44:40|81.74|81.34|81.74|81.34|81.74|81.34|81.74|81.34|1
1732736690000|2024-11-27 19:44:50|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|2
1732736700000|2024-11-27 19:45:00|81.7|81.3|81.7|81.3|81.71|81.31|81.69|81.29|6
1732736710000|2024-11-27 19:45:10|81.71|81.31|81.71|81.31|81.72|81.32|81.71|81.31|3
1732736720000|2024-11-27 19:45:20|81.7|81.3|81.72|81.32|81.72|81.32|81.7|81.3|7
1732736730000|2024-11-27 19:45:30|81.73|81.33|81.73|81.33|81.73|81.33|81.72|81.32|7
1732736740000|2024-11-27 19:45:40|81.72|81.32|81.68|81.28|81.73|81.33|81.67|81.27|9
1732736750000|2024-11-27 19:45:50|81.67|81.27|81.67|81.27|81.67|81.27|81.66|81.26|5
1732736760000|2024-11-27 19:46:00|81.66|81.26|81.65|81.25|81.67|81.27|81.65|81.25|6
1732736770000|2024-11-27 19:46:10|81.66|81.26|81.63|81.23|81.67|81.27|81.63|81.23|8
1732736790000|2024-11-27 19:46:30|81.61|81.21|81.58|81.18|81.61|81.21|81.58|81.18|3
1732736800000|2024-11-27 19:46:40|81.59|81.19|81.62|81.22|81.62|81.22|81.59|81.19|6
1732736810000|2024-11-27 19:46:50|81.61|81.21|81.6|81.2|81.61|81.21|81.59|81.19|7
1732736820000|2024-11-27 19:47:00|81.61|81.21|81.61|81.21|81.63|81.23|81.59|81.19|16
1732736830000|2024-11-27 19:47:10|81.62|81.22|81.63|81.23|81.64|81.24|81.62|81.22|4
1732736840000|2024-11-27 19:47:20|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732736850000|2024-11-27 19:47:30|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|3
1732736860000|2024-11-27 19:47:40|81.67|81.27|81.59|81.19|81.67|81.27|81.59|81.19|8
1732736870000|2024-11-27 19:47:50|81.6|81.2|81.62|81.22|81.62|81.22|81.6|81.2|3
1732736880000|2024-11-27 19:48:00|81.63|81.23|81.65|81.25|81.66|81.26|81.63|81.23|9
1732736890000|2024-11-27 19:48:10|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732736900000|2024-11-27 19:48:20|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732736910000|2024-11-27 19:48:30|81.64|81.24|81.64|81.24|81.67|81.27|81.64|81.24|5
1732736920000|2024-11-27 19:48:40|81.65|81.25|81.66|81.26|81.67|81.27|81.65|81.25|4
1732736930000|2024-11-27 19:48:50|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732736940000|2024-11-27 19:49:00|81.68|81.28|81.63|81.23|81.68|81.28|81.63|81.23|3
1732736950000|2024-11-27 19:49:10|81.62|81.22|81.64|81.24|81.64|81.24|81.62|81.22|5
1732736960000|2024-11-27 19:49:20|81.63|81.23|81.61|81.21|81.63|81.23|81.6|81.2|9
1732736970000|2024-11-27 19:49:30|81.6|81.2|81.62|81.22|81.63|81.23|81.59|81.19|10
1732736980000|2024-11-27 19:49:40|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|4
1732736990000|2024-11-27 19:49:50|81.61|81.21|81.61|81.21|81.62|81.22|81.61|81.21|3
1732737000000|2024-11-27 19:50:00|81.62|81.22|81.6|81.2|81.62|81.22|81.59|81.19|5
1732737010000|2024-11-27 19:50:10|81.61|81.21|81.61|81.21|81.62|81.22|81.6|81.2|7
1732737020000|2024-11-27 19:50:20|81.62|81.22|81.62|81.22|81.63|81.23|81.61|81.21|4
1732737030000|2024-11-27 19:50:30|81.61|81.21|81.62|81.22|81.63|81.23|81.61|81.21|4
1732737040000|2024-11-27 19:50:40|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732737050000|2024-11-27 19:50:50|81.62|81.22|81.64|81.24|81.64|81.24|81.62|81.22|2
1732737060000|2024-11-27 19:51:00|81.63|81.23|81.62|81.22|81.63|81.23|81.62|81.22|2
1732737070000|2024-11-27 19:51:10|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732737080000|2024-11-27 19:51:20|81.58|81.18|81.55|81.15|81.59|81.19|81.55|81.15|5
1732737090000|2024-11-27 19:51:30|81.54|81.14|81.51|81.11|81.54|81.14|81.51|81.11|3
1732737100000|2024-11-27 19:51:40|81.52|81.12|81.5|81.1|81.52|81.12|81.5|81.1|5
1732737110000|2024-11-27 19:51:50|81.51|81.11|81.55|81.15|81.56|81.16|81.5|81.1|9
1732737120000|2024-11-27 19:52:00|81.54|81.14|81.57|81.17|81.57|81.17|81.54|81.14|4
1732737130000|2024-11-27 19:52:10|81.56|81.16|81.53|81.13|81.57|81.17|81.53|81.13|6
1732737140000|2024-11-27 19:52:20|81.52|81.12|81.52|81.12|81.52|81.12|81.52|81.12|1
1732737150000|2024-11-27 19:52:30|81.53|81.13|81.55|81.15|81.55|81.15|81.52|81.12|5
1732737160000|2024-11-27 19:52:40|81.56|81.16|81.56|81.16|81.57|81.17|81.56|81.16|3
1732737180000|2024-11-27 19:53:00|81.57|81.17|81.59|81.19|81.59|81.19|81.57|81.17|5
1732737190000|2024-11-27 19:53:10|81.58|81.18|81.57|81.17|81.58|81.18|81.56|81.16|4
1732737220000|2024-11-27 19:53:40|81.56|81.16|81.54|81.14|81.56|81.16|81.54|81.14|3
1732737230000|2024-11-27 19:53:50|81.55|81.15|81.54|81.14|81.55|81.15|81.54|81.14|2
1732737240000|2024-11-27 19:54:00|81.55|81.15|81.57|81.17|81.57|81.17|81.55|81.15|3
1732737250000|2024-11-27 19:54:10|81.58|81.18|81.59|81.19|81.59|81.19|81.58|81.18|4
1732737260000|2024-11-27 19:54:20|81.58|81.18|81.58|81.18|81.59|81.19|81.58|81.18|3
1732737270000|2024-11-27 19:54:30|81.57|81.17|81.54|81.14|81.57|81.17|81.54|81.14|3
1732737280000|2024-11-27 19:54:40|81.53|81.13|81.52|81.12|81.53|81.13|81.52|81.12|2
1732737290000|2024-11-27 19:54:50|81.53|81.13|81.56|81.16|81.56|81.16|81.52|81.12|10
1732737300000|2024-11-27 19:55:00|81.54|81.14|81.51|81.11|81.54|81.14|81.51|81.11|3
1732737310000|2024-11-27 19:55:10|81.49|81.09|81.49|81.09|81.49|81.09|81.49|81.09|1
1732737320000|2024-11-27 19:55:20|81.5|81.1|81.5|81.1|81.5|81.1|81.5|81.1|1
1732737330000|2024-11-27 19:55:30|81.49|81.09|81.5|81.1|81.5|81.1|81.49|81.09|2
1732737340000|2024-11-27 19:55:40|81.49|81.09|81.49|81.09|81.49|81.09|81.49|81.09|1
1732737350000|2024-11-27 19:55:50|81.5|81.1|81.5|81.1|81.5|81.1|81.5|81.1|1
1732737360000|2024-11-27 19:56:00|81.51|81.11|81.51|81.11|81.53|81.13|81.51|81.11|5
1732737370000|2024-11-27 19:56:10|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|2
1732737380000|2024-11-27 19:56:20|81.52|81.12|81.48|81.08|81.52|81.12|81.48|81.08|7
1732737390000|2024-11-27 19:56:30|81.49|81.09|81.5|81.1|81.51|81.11|81.49|81.09|4
1732737400000|2024-11-27 19:56:40|81.51|81.11|81.53|81.13|81.53|81.13|81.51|81.11|3
1732737410000|2024-11-27 19:56:50|81.52|81.12|81.53|81.13|81.53|81.13|81.52|81.12|6
1732737420000|2024-11-27 19:57:00|81.55|81.15|81.57|81.17|81.57|81.17|81.55|81.15|2
1732737430000|2024-11-27 19:57:10|81.58|81.18|81.57|81.17|81.58|81.18|81.57|81.17|2
1732737440000|2024-11-27 19:57:20|81.58|81.18|81.56|81.16|81.58|81.18|81.56|81.16|5
1732737450000|2024-11-27 19:57:30|81.55|81.15|81.53|81.13|81.55|81.15|81.53|81.13|7
1732737460000|2024-11-27 19:57:40|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|4
1732737470000|2024-11-27 19:57:50|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|4
1732737490000|2024-11-27 19:58:10|81.52|81.12|81.55|81.15|81.55|81.15|81.51|81.11|6
1732737500000|2024-11-27 19:58:20|81.56|81.16|81.57|81.17|81.57|81.17|81.56|81.16|2
1732737510000|2024-11-27 19:58:30|81.56|81.16|81.57|81.17|81.57|81.17|81.56|81.16|2
1732737520000|2024-11-27 19:58:40|81.56|81.16|81.55|81.15|81.56|81.16|81.54|81.14|3
1732737530000|2024-11-27 19:58:50|81.56|81.16|81.57|81.17|81.57|81.17|81.56|81.16|2
1732737540000|2024-11-27 19:59:00|81.56|81.16|81.53|81.13|81.57|81.17|81.53|81.13|5
1732737550000|2024-11-27 19:59:10|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|6
1732737560000|2024-11-27 19:59:20|81.54|81.14|81.54|81.14|81.54|81.14|81.53|81.13|3
1732737570000|2024-11-27 19:59:30|81.53|81.13|81.53|81.13|81.53|81.13|81.53|81.13|1
1732737580000|2024-11-27 19:59:40|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732737590000|2024-11-27 19:59:50|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732737600000|2024-11-27 20:00:00|81.53|81.13|81.51|81.11|81.53|81.13|81.51|81.11|5
1732737610000|2024-11-27 20:00:10|81.5|81.1|81.48|81.08|81.5|81.1|81.48|81.08|5
1732737620000|2024-11-27 20:00:20|81.49|81.09|81.46|81.06|81.49|81.09|81.46|81.06|4
1732737630000|2024-11-27 20:00:30|81.47|81.07|81.5|81.1|81.5|81.1|81.47|81.07|4
1732737640000|2024-11-27 20:00:40|81.51|81.11|81.56|81.16|81.56|81.16|81.5|81.1|5
1732737650000|2024-11-27 20:00:50|81.58|81.18|81.58|81.18|81.58|81.18|81.58|81.18|1
1732737660000|2024-11-27 20:01:00|81.59|81.19|81.62|81.22|81.63|81.23|81.59|81.19|9
1732737670000|2024-11-27 20:01:10|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732737680000|2024-11-27 20:01:20|81.63|81.23|81.62|81.22|81.65|81.25|81.61|81.21|9
1732737690000|2024-11-27 20:01:30|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732737700000|2024-11-27 20:01:40|81.58|81.18|81.6|81.2|81.6|81.2|81.58|81.18|3
1732737710000|2024-11-27 20:01:50|81.62|81.22|81.63|81.23|81.65|81.25|81.62|81.22|8
1732737720000|2024-11-27 20:02:00|81.64|81.24|81.68|81.28|81.68|81.28|81.64|81.24|5
1732737730000|2024-11-27 20:02:10|81.69|81.29|81.73|81.33|81.73|81.33|81.69|81.29|10
1732737740000|2024-11-27 20:02:20|81.74|81.34|81.77|81.37|81.77|81.37|81.74|81.34|4
1732737750000|2024-11-27 20:02:30|81.76|81.36|81.77|81.37|81.77|81.37|81.76|81.36|4
1732737760000|2024-11-27 20:02:40|81.78|81.38|81.74|81.34|81.79|81.39|81.74|81.34|6
1732737770000|2024-11-27 20:02:50|81.72|81.32|81.75|81.35|81.75|81.35|81.72|81.32|4
1732737780000|2024-11-27 20:03:00|81.74|81.34|81.78|81.38|81.78|81.38|81.74|81.34|6
1732737790000|2024-11-27 20:03:10|81.79|81.39|81.81|81.41|81.82|81.42|81.79|81.39|7
1732737800000|2024-11-27 20:03:20|81.82|81.42|81.81|81.41|81.82|81.42|81.81|81.41|4
1732737840000|2024-11-27 20:04:00|81.82|81.42|81.82|81.42|81.82|81.42|81.82|81.42|1
1732737850000|2024-11-27 20:04:10|81.81|81.41|81.79|81.39|81.81|81.41|81.79|81.39|3
1732737860000|2024-11-27 20:04:20|81.8|81.4|81.81|81.41|81.81|81.41|81.8|81.4|2
1732737880000|2024-11-27 20:04:40|81.8|81.4|81.8|81.4|81.8|81.4|81.79|81.39|5
1732737890000|2024-11-27 20:04:50|81.79|81.39|81.8|81.4|81.8|81.4|81.79|81.39|6
1732737900000|2024-11-27 20:05:00|81.81|81.41|81.82|81.42|81.82|81.42|81.81|81.41|4
1732737910000|2024-11-27 20:05:10|81.81|81.41|81.79|81.39|81.81|81.41|81.79|81.39|3
1732737920000|2024-11-27 20:05:20|81.8|81.4|81.81|81.41|81.82|81.42|81.8|81.4|3
1732737930000|2024-11-27 20:05:30|81.8|81.4|81.8|81.4|81.8|81.4|81.8|81.4|1
1732737940000|2024-11-27 20:05:40|81.78|81.38|81.75|81.35|81.78|81.38|81.74|81.34|5
1732737950000|2024-11-27 20:05:50|81.76|81.36|81.77|81.37|81.77|81.37|81.76|81.36|6
1732737960000|2024-11-27 20:06:00|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|4
1732737970000|2024-11-27 20:06:10|81.77|81.37|81.79|81.39|81.81|81.41|81.77|81.37|5
1732737980000|2024-11-27 20:06:20|81.8|81.4|81.8|81.4|81.8|81.4|81.8|81.4|1
1732738000000|2024-11-27 20:06:40|81.81|81.41|81.81|81.41|81.82|81.42|81.81|81.41|3
1732738010000|2024-11-27 20:06:50|81.8|81.4|81.82|81.42|81.82|81.42|81.79|81.39|7
1732738020000|2024-11-27 20:07:00|81.83|81.43|81.78|81.38|81.83|81.43|81.77|81.37|5
1732738030000|2024-11-27 20:07:10|81.77|81.37|81.74|81.34|81.78|81.38|81.74|81.34|3
1732738040000|2024-11-27 20:07:20|81.76|81.36|81.8|81.4|81.81|81.41|81.76|81.36|13
1732738050000|2024-11-27 20:07:30|81.79|81.39|81.76|81.36|81.79|81.39|81.76|81.36|4
1732738060000|2024-11-27 20:07:40|81.74|81.34|81.73|81.33|81.74|81.34|81.73|81.33|6
1732738080000|2024-11-27 20:08:00|81.74|81.34|81.83|81.43|81.83|81.43|81.74|81.34|15
1732738090000|2024-11-27 20:08:10|81.82|81.42|81.83|81.43|81.83|81.43|81.82|81.42|6
1732738100000|2024-11-27 20:08:20|81.82|81.42|81.84|81.44|81.84|81.44|81.82|81.42|11
1732738110000|2024-11-27 20:08:30|81.85|81.45|81.87|81.47|81.91|81.51|81.85|81.45|10
1732738120000|2024-11-27 20:08:40|81.86|81.46|81.89|81.49|81.89|81.49|81.85|81.45|10
1732738130000|2024-11-27 20:08:50|81.91|81.51|81.95|81.55|81.95|81.55|81.91|81.51|5
1732738140000|2024-11-27 20:09:00|81.94|81.54|81.97|81.57|81.97|81.57|81.94|81.54|8
1732738150000|2024-11-27 20:09:10|81.98|81.58|82|81.6|82.02|81.62|81.97|81.57|7
1732738160000|2024-11-27 20:09:20|81.99|81.59|82.12|81.72|82.12|81.72|81.99|81.59|9
1732738170000|2024-11-27 20:09:30|82.14|81.74|82.07|81.67|82.14|81.74|82.07|81.67|7
1732738180000|2024-11-27 20:09:40|82.06|81.66|82.04|81.64|82.06|81.66|82.04|81.64|2
1732738190000|2024-11-27 20:09:50|82.05|81.65|82.04|81.64|82.05|81.65|82.04|81.64|2
1732738200000|2024-11-27 20:10:00|82.03|81.63|82.02|81.62|82.03|81.63|82.02|81.62|2
1732738210000|2024-11-27 20:10:10|82|81.6|81.98|81.58|82.02|81.62|81.98|81.58|4
1732738220000|2024-11-27 20:10:20|81.99|81.59|81.98|81.58|82|81.6|81.97|81.57|8
1732738230000|2024-11-27 20:10:30|81.99|81.59|81.99|81.59|81.99|81.59|81.99|81.59|1
1732738240000|2024-11-27 20:10:40|82.01|81.61|82|81.6|82.01|81.61|82|81.6|2
1732738250000|2024-11-27 20:10:50|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732738270000|2024-11-27 20:11:10|81.97|81.57|81.97|81.57|81.97|81.57|81.97|81.57|1
1732738280000|2024-11-27 20:11:20|81.99|81.59|82.02|81.62|82.02|81.62|81.99|81.59|3
1732738290000|2024-11-27 20:11:30|82.03|81.63|82.03|81.63|82.03|81.63|82.03|81.63|1
1732738300000|2024-11-27 20:11:40|82.04|81.64|82.04|81.64|82.04|81.64|82.03|81.63|3
1732738310000|2024-11-27 20:11:50|82.03|81.63|82.03|81.63|82.03|81.63|82.03|81.63|1
1732738320000|2024-11-27 20:12:00|82.04|81.64|82.09|81.69|82.09|81.69|82.04|81.64|5
1732738330000|2024-11-27 20:12:10|82.07|81.67|82.04|81.64|82.07|81.67|82.04|81.64|3
1732738340000|2024-11-27 20:12:20|82.05|81.65|82.07|81.67|82.08|81.68|82.05|81.65|6
1732738350000|2024-11-27 20:12:30|82.09|81.69|82.16|81.76|82.17|81.77|82.09|81.69|8
1732738360000|2024-11-27 20:12:40|82.2|81.8|82.19|81.79|82.2|81.8|82.19|81.79|8
1732738370000|2024-11-27 20:12:50|82.2|81.8|82.25|81.85|82.25|81.85|82.19|81.79|12
1732738380000|2024-11-27 20:13:00|82.24|81.84|82.24|81.84|82.24|81.84|82.24|81.84|1
1732738410000|2024-11-27 20:13:30|82.25|81.85|82.25|81.85|82.25|81.85|82.25|81.85|1
1732738420000|2024-11-27 20:13:40|82.2|81.8|82.25|81.85|82.26|81.86|82.2|81.8|8
1732738430000|2024-11-27 20:13:50|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|2
1732738440000|2024-11-27 20:14:00|82.27|81.87|82.25|81.85|82.27|81.87|82.25|81.85|7
1732738450000|2024-11-27 20:14:10|82.26|81.86|82.25|81.85|82.26|81.86|82.24|81.84|10
1732738460000|2024-11-27 20:14:20|82.24|81.84|82.17|81.77|82.24|81.84|82.17|81.77|10
1732738470000|2024-11-27 20:14:30|82.19|81.79|82.19|81.79|82.19|81.79|82.18|81.78|5
1732738490000|2024-11-27 20:14:50|82.17|81.77|82.18|81.78|82.19|81.79|82.17|81.77|6
1732738500000|2024-11-27 20:15:00|82.19|81.79|82.22|81.82|82.23|81.83|82.19|81.79|9
1732738510000|2024-11-27 20:15:10|82.21|81.81|82.23|81.83|82.23|81.83|82.19|81.79|9
1732738520000|2024-11-27 20:15:20|82.26|81.86|82.35|81.95|82.36|81.96|82.26|81.86|17
1732738530000|2024-11-27 20:15:30|82.36|81.96|82.35|81.95|82.37|81.97|82.33|81.93|10
1732738540000|2024-11-27 20:15:40|82.34|81.94|82.37|81.97|82.37|81.97|82.33|81.93|10
1732738550000|2024-11-27 20:15:50|82.38|81.98|82.36|81.96|82.4|82|82.35|81.95|16
1732738560000|2024-11-27 20:16:00|82.35|81.95|82.41|82.01|82.41|82.01|82.35|81.95|15
1732738570000|2024-11-27 20:16:10|82.4|82|82.49|82.09|82.49|82.09|82.39|81.99|19
1732738580000|2024-11-27 20:16:20|82.5|82.1|82.56|82.16|82.66|82.26|82.5|82.1|16
1732738590000|2024-11-27 20:16:30|82.57|82.17|82.61|82.21|82.64|82.24|82.57|82.17|21
1732738600000|2024-11-27 20:16:40|82.62|82.22|82.56|82.16|82.63|82.23|82.56|82.16|12
1732738610000|2024-11-27 20:16:50|82.57|82.17|82.58|82.18|82.62|82.22|82.57|82.17|12
1732738620000|2024-11-27 20:17:00|82.57|82.17|82.56|82.16|82.57|82.17|82.53|82.13|11
1732738630000|2024-11-27 20:17:10|82.55|82.15|82.55|82.15|82.56|82.16|82.54|82.14|11
1732738640000|2024-11-27 20:17:20|82.56|82.16|82.56|82.16|82.58|82.18|82.56|82.16|7
1732738650000|2024-11-27 20:17:30|82.55|82.15|82.59|82.19|82.6|82.2|82.54|82.14|11
1732738660000|2024-11-27 20:17:40|82.6|82.2|82.58|82.18|82.61|82.21|82.58|82.18|7
1732738670000|2024-11-27 20:17:50|82.56|82.16|82.55|82.15|82.56|82.16|82.55|82.15|2
1732738680000|2024-11-27 20:18:00|82.54|82.14|82.54|82.14|82.54|82.14|82.54|82.14|1
1732738690000|2024-11-27 20:18:10|82.56|82.16|82.54|82.14|82.63|82.23|82.54|82.14|18
1732738700000|2024-11-27 20:18:20|82.53|82.13|82.52|82.12|82.54|82.14|82.52|82.12|8
1732738710000|2024-11-27 20:18:30|82.53|82.13|82.53|82.13|82.53|82.13|82.53|82.13|1
1732738720000|2024-11-27 20:18:40|82.54|82.14|82.55|82.15|82.55|82.15|82.54|82.14|2
1732738730000|2024-11-27 20:18:50|82.58|82.18|82.56|82.16|82.6|82.2|82.56|82.16|9
1732738740000|2024-11-27 20:19:00|82.55|82.15|82.56|82.16|82.56|82.16|82.55|82.15|2
1732738750000|2024-11-27 20:19:10|82.54|82.14|82.57|82.17|82.57|82.17|82.54|82.14|4
1732738760000|2024-11-27 20:19:20|82.55|82.15|82.69|82.29|82.7|82.3|82.55|82.15|8
1732738770000|2024-11-27 20:19:30|82.68|82.28|82.68|82.28|82.68|82.28|82.65|82.25|10
1732738780000|2024-11-27 20:19:40|82.69|82.29|82.65|82.25|82.69|82.29|82.65|82.25|4
1732738790000|2024-11-27 20:19:50|82.64|82.24|82.65|82.25|82.66|82.26|82.64|82.24|4
1732738800000|2024-11-27 20:20:00|82.67|82.27|82.64|82.24|82.67|82.27|82.64|82.24|8
1732738820000|2024-11-27 20:20:20|82.66|82.26|82.67|82.27|82.68|82.28|82.65|82.25|9
1732738830000|2024-11-27 20:20:30|82.68|82.28|82.71|82.31|82.71|82.31|82.68|82.28|3
1732738840000|2024-11-27 20:20:40|82.7|82.3|82.67|82.27|82.7|82.3|82.67|82.27|6
1732738850000|2024-11-27 20:20:50|82.65|82.25|82.65|82.25|82.65|82.25|82.63|82.23|7
1732738860000|2024-11-27 20:21:00|82.64|82.24|82.59|82.19|82.64|82.24|82.53|82.13|17
1732738870000|2024-11-27 20:21:10|82.6|82.2|82.63|82.23|82.64|82.24|82.6|82.2|9
1732738880000|2024-11-27 20:21:20|82.62|82.22|82.5|82.1|82.62|82.22|82.5|82.1|15
1732738890000|2024-11-27 20:21:30|82.51|82.11|82.45|82.05|82.51|82.11|82.44|82.04|9
1732738900000|2024-11-27 20:21:40|82.44|82.04|82.53|82.13|82.53|82.13|82.44|82.04|15
1732738910000|2024-11-27 20:21:50|82.54|82.14|82.49|82.09|82.54|82.14|82.49|82.09|8
1732738920000|2024-11-27 20:22:00|82.48|82.08|82.5|82.1|82.51|82.11|82.48|82.08|13
1732738930000|2024-11-27 20:22:10|82.49|82.09|82.5|82.1|82.51|82.11|82.49|82.09|8
1732738940000|2024-11-27 20:22:20|82.49|82.09|82.48|82.08|82.5|82.1|82.48|82.08|4
1732738950000|2024-11-27 20:22:30|82.47|82.07|82.45|82.05|82.47|82.07|82.44|82.04|8
1732738960000|2024-11-27 20:22:40|82.46|82.06|82.44|82.04|82.48|82.08|82.43|82.03|10
1732738970000|2024-11-27 20:22:50|82.43|82.03|82.46|82.06|82.46|82.06|82.42|82.02|7
1732738980000|2024-11-27 20:23:00|82.48|82.08|82.5|82.1|82.51|82.11|82.47|82.07|9
1732738990000|2024-11-27 20:23:10|82.49|82.09|82.59|82.19|82.6|82.2|82.49|82.09|9
1732739000000|2024-11-27 20:23:20|82.58|82.18|82.54|82.14|82.58|82.18|82.53|82.13|11
1732739010000|2024-11-27 20:23:30|82.53|82.13|82.49|82.09|82.54|82.14|82.49|82.09|12
1732739020000|2024-11-27 20:23:40|82.5|82.1|82.45|82.05|82.5|82.1|82.45|82.05|18
1732739030000|2024-11-27 20:23:50|82.44|82.04|82.43|82.03|82.44|82.04|82.42|82.02|15
1732739040000|2024-11-27 20:24:00|82.42|82.02|82.38|81.98|82.43|82.03|82.36|81.96|11
1732739050000|2024-11-27 20:24:10|82.37|81.97|82.39|81.99|82.4|82|82.37|81.97|9
1732739060000|2024-11-27 20:24:20|82.4|82|82.44|82.04|82.44|82.04|82.37|81.97|11
1732739070000|2024-11-27 20:24:30|82.43|82.03|82.43|82.03|82.44|82.04|82.43|82.03|5
1732739080000|2024-11-27 20:24:40|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732739090000|2024-11-27 20:24:50|82.43|82.03|82.4|82|82.43|82.03|82.4|82|14
1732739100000|2024-11-27 20:25:00|82.39|81.99|82.46|82.06|82.46|82.06|82.39|81.99|12
1732739110000|2024-11-27 20:25:10|82.49|82.09|82.56|82.16|82.56|82.16|82.49|82.09|19
1732739120000|2024-11-27 20:25:20|82.55|82.15|82.58|82.18|82.59|82.19|82.55|82.15|13
1732739130000|2024-11-27 20:25:30|82.57|82.17|82.59|82.19|82.6|82.2|82.57|82.17|13
1732739140000|2024-11-27 20:25:40|82.6|82.2|82.63|82.23|82.63|82.23|82.59|82.19|10
1732739150000|2024-11-27 20:25:50|82.62|82.22|82.54|82.14|82.62|82.22|82.54|82.14|7
1732739160000|2024-11-27 20:26:00|82.53|82.13|82.53|82.13|82.54|82.14|82.53|82.13|3
1732739170000|2024-11-27 20:26:10|82.54|82.14|82.53|82.13|82.57|82.17|82.53|82.13|8
1732739180000|2024-11-27 20:26:20|82.52|82.12|82.53|82.13|82.53|82.13|82.52|82.12|4
1732739190000|2024-11-27 20:26:30|82.52|82.12|82.51|82.11|82.53|82.13|82.51|82.11|10
1732739200000|2024-11-27 20:26:40|82.52|82.12|82.58|82.18|82.58|82.18|82.52|82.12|7
1732739210000|2024-11-27 20:26:50|82.57|82.17|82.55|82.15|82.58|82.18|82.55|82.15|11
1732739220000|2024-11-27 20:27:00|82.54|82.14|82.47|82.07|82.54|82.14|82.47|82.07|9
1732739230000|2024-11-27 20:27:10|82.46|82.06|82.44|82.04|82.46|82.06|82.43|82.03|13
1732739240000|2024-11-27 20:27:20|82.46|82.06|82.49|82.09|82.49|82.09|82.46|82.06|9
1732739250000|2024-11-27 20:27:30|82.5|82.1|82.53|82.13|82.55|82.15|82.49|82.09|16
1732739260000|2024-11-27 20:27:40|82.54|82.14|82.53|82.13|82.55|82.15|82.53|82.13|10
1732739270000|2024-11-27 20:27:50|82.54|82.14|82.5|82.1|82.54|82.14|82.5|82.1|6
1732739280000|2024-11-27 20:28:00|82.52|82.12|82.55|82.15|82.58|82.18|82.52|82.12|9
1732739290000|2024-11-27 20:28:10|82.54|82.14|82.58|82.18|82.58|82.18|82.53|82.13|9
1732739300000|2024-11-27 20:28:20|82.6|82.2|82.59|82.19|82.61|82.21|82.59|82.19|10
1732739310000|2024-11-27 20:28:30|82.6|82.2|82.59|82.19|82.6|82.2|82.57|82.17|11
1732739320000|2024-11-27 20:28:40|82.58|82.18|82.6|82.2|82.61|82.21|82.58|82.18|9
1732739330000|2024-11-27 20:28:50|82.59|82.19|82.59|82.19|82.6|82.2|82.58|82.18|6
1732739340000|2024-11-27 20:29:00|82.58|82.18|82.58|82.18|82.59|82.19|82.58|82.18|13
1732739350000|2024-11-27 20:29:10|82.59|82.19|82.57|82.17|82.59|82.19|82.57|82.17|11
1732739360000|2024-11-27 20:29:20|82.58|82.18|82.58|82.18|82.58|82.18|82.57|82.17|9
1732739370000|2024-11-27 20:29:30|82.57|82.17|82.58|82.18|82.58|82.18|82.57|82.17|6
1732739380000|2024-11-27 20:29:40|82.56|82.16|82.59|82.19|82.59|82.19|82.56|82.16|11
1732739390000|2024-11-27 20:29:50|82.6|82.2|82.55|82.15|82.6|82.2|82.55|82.15|7
1732739400000|2024-11-27 20:30:00|82.56|82.16|82.6|82.2|82.61|82.21|82.56|82.16|7
1732739410000|2024-11-27 20:30:10|82.58|82.18|82.6|82.2|82.6|82.2|82.58|82.18|7
1732739420000|2024-11-27 20:30:20|82.62|82.22|82.62|82.22|82.62|82.22|82.57|82.17|17
1732739430000|2024-11-27 20:30:30|82.63|82.23|82.63|82.23|82.63|82.23|82.62|82.22|9
1732739440000|2024-11-27 20:30:40|82.64|82.24|82.62|82.22|82.64|82.24|82.62|82.22|13
1732739450000|2024-11-27 20:30:50|82.61|82.21|82.56|82.16|82.61|82.21|82.56|82.16|10
1732739460000|2024-11-27 20:31:00|82.57|82.17|82.55|82.15|82.57|82.17|82.54|82.14|7
1732739470000|2024-11-27 20:31:10|82.54|82.14|82.59|82.19|82.59|82.19|82.54|82.14|5
1732739480000|2024-11-27 20:31:20|82.61|82.21|82.54|82.14|82.62|82.22|82.53|82.13|10
1732739490000|2024-11-27 20:31:30|82.53|82.13|82.55|82.15|82.56|82.16|82.53|82.13|11
1732739500000|2024-11-27 20:31:40|82.56|82.16|82.55|82.15|82.59|82.19|82.55|82.15|11
1732739510000|2024-11-27 20:31:50|82.54|82.14|82.53|82.13|82.54|82.14|82.53|82.13|2
1732739520000|2024-11-27 20:32:00|82.52|82.12|82.53|82.13|82.53|82.13|82.52|82.12|6
1732739530000|2024-11-27 20:32:10|82.52|82.12|82.55|82.15|82.59|82.19|82.52|82.12|14
1732739540000|2024-11-27 20:32:20|82.54|82.14|82.51|82.11|82.55|82.15|82.51|82.11|6
1732739550000|2024-11-27 20:32:30|82.52|82.12|82.5|82.1|82.52|82.12|82.5|82.1|13
1732739560000|2024-11-27 20:32:40|82.51|82.11|82.55|82.15|82.55|82.15|82.51|82.11|6
1732739570000|2024-11-27 20:32:50|82.54|82.14|82.55|82.15|82.57|82.17|82.54|82.14|6
1732739580000|2024-11-27 20:33:00|82.54|82.14|82.59|82.19|82.59|82.19|82.54|82.14|8
1732739590000|2024-11-27 20:33:10|82.58|82.18|82.57|82.17|82.59|82.19|82.55|82.15|7
1732739600000|2024-11-27 20:33:20|82.56|82.16|82.54|82.14|82.56|82.16|82.54|82.14|5
1732739610000|2024-11-27 20:33:30|82.55|82.15|82.5|82.1|82.55|82.15|82.5|82.1|15
1732739620000|2024-11-27 20:33:40|82.49|82.09|82.45|82.05|82.5|82.1|82.45|82.05|14
1732739630000|2024-11-27 20:33:50|82.46|82.06|82.36|81.96|82.46|82.06|82.35|81.95|19
1732739640000|2024-11-27 20:34:00|82.37|81.97|82.37|81.97|82.37|81.97|82.36|81.96|5
1732739650000|2024-11-27 20:34:10|82.38|81.98|82.43|82.03|82.46|82.06|82.38|81.98|8
1732739660000|2024-11-27 20:34:20|82.42|82.02|82.43|82.03|82.43|82.03|82.39|81.99|10
1732739670000|2024-11-27 20:34:30|82.44|82.04|82.49|82.09|82.49|82.09|82.44|82.04|6
1732739680000|2024-11-27 20:34:40|82.5|82.1|82.5|82.1|82.51|82.11|82.5|82.1|3
1732739690000|2024-11-27 20:34:50|82.51|82.11|82.49|82.09|82.51|82.11|82.48|82.08|5
1732739700000|2024-11-27 20:35:00|82.48|82.08|82.43|82.03|82.48|82.08|82.42|82.02|7
1732739710000|2024-11-27 20:35:10|82.42|82.02|82.45|82.05|82.45|82.05|82.41|82.01|6
1732739720000|2024-11-27 20:35:20|82.47|82.07|82.51|82.11|82.51|82.11|82.46|82.06|8
1732739730000|2024-11-27 20:35:30|82.5|82.1|82.49|82.09|82.5|82.1|82.49|82.09|2
1732739740000|2024-11-27 20:35:40|82.47|82.07|82.46|82.06|82.47|82.07|82.45|82.05|5
1732739750000|2024-11-27 20:35:50|82.44|82.04|82.41|82.01|82.44|82.04|82.4|82|5
1732739760000|2024-11-27 20:36:00|82.4|82|82.41|82.01|82.41|82.01|82.36|81.96|10
1732739770000|2024-11-27 20:36:10|82.4|82|82.44|82.04|82.44|82.04|82.4|82|3
1732739780000|2024-11-27 20:36:20|82.45|82.05|82.43|82.03|82.46|82.06|82.43|82.03|5
1732739790000|2024-11-27 20:36:30|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732739800000|2024-11-27 20:36:40|82.4|82|82.36|81.96|82.4|82|82.36|81.96|4
1732739810000|2024-11-27 20:36:50|82.34|81.94|82.31|81.91|82.34|81.94|82.3|81.9|5
1732739820000|2024-11-27 20:37:00|82.3|81.9|82.23|81.83|82.3|81.9|82.23|81.83|6
1732739830000|2024-11-27 20:37:10|82.22|81.82|82.15|81.75|82.22|81.82|82.15|81.75|5
1732739840000|2024-11-27 20:37:20|82.13|81.73|82.1|81.7|82.13|81.73|82.1|81.7|3
1732739850000|2024-11-27 20:37:30|82.11|81.71|82.15|81.75|82.17|81.77|82.11|81.71|15
1732739860000|2024-11-27 20:37:40|82.16|81.76|82.18|81.78|82.18|81.78|82.16|81.76|3
1732739870000|2024-11-27 20:37:50|82.19|81.79|82.25|81.85|82.25|81.85|82.19|81.79|5
1732739880000|2024-11-27 20:38:00|82.26|81.86|82.25|81.85|82.29|81.89|82.25|81.85|5
1732739890000|2024-11-27 20:38:10|82.23|81.83|82.26|81.86|82.26|81.86|82.22|81.82|8
1732739900000|2024-11-27 20:38:20|82.27|81.87|82.25|81.85|82.28|81.88|82.25|81.85|6
1732739910000|2024-11-27 20:38:30|82.24|81.84|82.22|81.82|82.24|81.84|82.22|81.82|3
1732739920000|2024-11-27 20:38:40|82.21|81.81|82.27|81.87|82.27|81.87|82.21|81.81|8
1732739930000|2024-11-27 20:38:50|82.28|81.88|82.25|81.85|82.28|81.88|82.23|81.83|6
1732739940000|2024-11-27 20:39:00|82.23|81.83|82.25|81.85|82.26|81.86|82.23|81.83|7
1732739950000|2024-11-27 20:39:10|82.26|81.86|82.27|81.87|82.28|81.88|82.26|81.86|5
1732739960000|2024-11-27 20:39:20|82.28|81.88|82.25|81.85|82.28|81.88|82.25|81.85|6
1732739970000|2024-11-27 20:39:30|82.24|81.84|82.25|81.85|82.25|81.85|82.21|81.81|6
1732739980000|2024-11-27 20:39:40|82.26|81.86|82.26|81.86|82.26|81.86|82.26|81.86|1
1732739990000|2024-11-27 20:39:50|82.25|81.85|82.23|81.83|82.25|81.85|82.22|81.82|4
1732740000000|2024-11-27 20:40:00|82.24|81.84|82.29|81.89|82.29|81.89|82.24|81.84|6
1732740010000|2024-11-27 20:40:10|82.3|81.9|82.33|81.93|82.34|81.94|82.3|81.9|11
1732740020000|2024-11-27 20:40:20|82.34|81.94|82.34|81.94|82.34|81.94|82.34|81.94|1
1732740030000|2024-11-27 20:40:30|82.35|81.95|82.36|81.96|82.36|81.96|82.35|81.95|2
1732740040000|2024-11-27 20:40:40|82.35|81.95|82.36|81.96|82.36|81.96|82.34|81.94|8
1732740050000|2024-11-27 20:40:50|82.37|81.97|82.45|82.05|82.45|82.05|82.37|81.97|10
1732740060000|2024-11-27 20:41:00|82.44|82.04|82.43|82.03|82.44|82.04|82.42|82.02|3
1732740070000|2024-11-27 20:41:10|82.44|82.04|82.38|81.98|82.45|82.05|82.37|81.97|11
1732740080000|2024-11-27 20:41:20|82.37|81.97|82.36|81.96|82.37|81.97|82.36|81.96|2
1732740090000|2024-11-27 20:41:30|82.37|81.97|82.38|81.98|82.38|81.98|82.37|81.97|4
1732740100000|2024-11-27 20:41:40|82.36|81.96|82.31|81.91|82.37|81.97|82.31|81.91|6
1732740110000|2024-11-27 20:41:50|82.29|81.89|82.22|81.82|82.29|81.89|82.22|81.82|2
1732740120000|2024-11-27 20:42:00|82.21|81.81|82.24|81.84|82.24|81.84|82.21|81.81|6
1732740130000|2024-11-27 20:42:10|82.23|81.83|82.3|81.9|82.3|81.9|82.22|81.82|7
1732740140000|2024-11-27 20:42:20|82.29|81.89|82.23|81.83|82.29|81.89|82.23|81.83|8
1732740150000|2024-11-27 20:42:30|82.24|81.84|82.26|81.86|82.26|81.86|82.24|81.84|3
1732740160000|2024-11-27 20:42:40|82.28|81.88|82.24|81.84|82.28|81.88|82.24|81.84|5
1732740170000|2024-11-27 20:42:50|82.25|81.85|82.27|81.87|82.27|81.87|82.25|81.85|3
1732740180000|2024-11-27 20:43:00|82.26|81.86|82.27|81.87|82.27|81.87|82.24|81.84|5
1732740200000|2024-11-27 20:43:20|82.29|81.89|82.29|81.89|82.29|81.89|82.29|81.89|1
1732740210000|2024-11-27 20:43:30|82.3|81.9|82.29|81.89|82.3|81.9|82.29|81.89|2
1732740220000|2024-11-27 20:43:40|82.31|81.91|82.31|81.91|82.35|81.95|82.3|81.9|11
1732740230000|2024-11-27 20:43:50|82.32|81.92|82.31|81.91|82.32|81.92|82.3|81.9|6
1732740240000|2024-11-27 20:44:00|82.32|81.92|82.36|81.96|82.36|81.96|82.32|81.92|4
1732740250000|2024-11-27 20:44:10|82.37|81.97|82.34|81.94|82.37|81.97|82.34|81.94|6
1732740260000|2024-11-27 20:44:20|82.35|81.95|82.36|81.96|82.36|81.96|82.35|81.95|2
1732740270000|2024-11-27 20:44:30|82.37|81.97|82.37|81.97|82.39|81.99|82.36|81.96|6
1732740280000|2024-11-27 20:44:40|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|5
1732740290000|2024-11-27 20:44:50|82.39|81.99|82.41|82.01|82.41|82.01|82.39|81.99|3
1732740300000|2024-11-27 20:45:00|82.42|82.02|82.4|82|82.42|82.02|82.4|82|5
1732740310000|2024-11-27 20:45:10|82.39|81.99|82.43|82.03|82.44|82.04|82.39|81.99|8
1732740320000|2024-11-27 20:45:20|82.42|82.02|82.4|82|82.42|82.02|82.4|82|5
1732740330000|2024-11-27 20:45:30|82.39|81.99|82.4|82|82.4|82|82.38|81.98|6
1732740340000|2024-11-27 20:45:40|82.41|82.01|82.39|81.99|82.41|82.01|82.39|81.99|3
1732740350000|2024-11-27 20:45:50|82.4|82|82.39|81.99|82.4|82|82.39|81.99|2
1732740360000|2024-11-27 20:46:00|82.38|81.98|82.37|81.97|82.38|81.98|82.36|81.96|4
1732740370000|2024-11-27 20:46:10|82.38|81.98|82.4|82|82.4|82|82.37|81.97|5
1732740380000|2024-11-27 20:46:20|82.39|81.99|82.35|81.95|82.39|81.99|82.35|81.95|5
1732740390000|2024-11-27 20:46:30|82.34|81.94|82.36|81.96|82.36|81.96|82.3|81.9|9
1732740400000|2024-11-27 20:46:40|82.37|81.97|82.39|81.99|82.39|81.99|82.37|81.97|5
1732740410000|2024-11-27 20:46:50|82.4|82|82.39|81.99|82.4|82|82.39|81.99|2
1732740420000|2024-11-27 20:47:00|82.38|81.98|82.44|82.04|82.44|82.04|82.37|81.97|11
1732740430000|2024-11-27 20:47:10|82.43|82.03|82.39|81.99|82.44|82.04|82.38|81.98|12
1732740440000|2024-11-27 20:47:20|82.38|81.98|82.39|81.99|82.39|81.99|82.37|81.97|4
1732740450000|2024-11-27 20:47:30|82.38|81.98|82.4|82|82.4|82|82.37|81.97|7
1732740460000|2024-11-27 20:47:40|82.39|81.99|82.47|82.07|82.47|82.07|82.39|81.99|6
1732740470000|2024-11-27 20:47:50|82.46|82.06|82.46|82.06|82.46|82.06|82.46|82.06|1
1732740480000|2024-11-27 20:48:00|82.47|82.07|82.46|82.06|82.49|82.09|82.46|82.06|5
1732740490000|2024-11-27 20:48:10|82.47|82.07|82.44|82.04|82.48|82.08|82.44|82.04|8
1732740500000|2024-11-27 20:48:20|82.45|82.05|82.45|82.05|82.48|82.08|82.45|82.05|8
1732740520000|2024-11-27 20:48:40|82.44|82.04|82.44|82.04|82.44|82.04|82.43|82.03|5
1732740530000|2024-11-27 20:48:50|82.43|82.03|82.42|82.02|82.43|82.03|82.42|82.02|2
1732740540000|2024-11-27 20:49:00|82.41|82.01|82.46|82.06|82.46|82.06|82.41|82.01|6
1732740550000|2024-11-27 20:49:10|82.47|82.07|82.43|82.03|82.47|82.07|82.43|82.03|4
1732740560000|2024-11-27 20:49:20|82.42|82.02|82.42|82.02|82.43|82.03|82.42|82.02|3
1732740570000|2024-11-27 20:49:30|82.39|81.99|82.38|81.98|82.39|81.99|82.37|81.97|5
1732740580000|2024-11-27 20:49:40|82.39|81.99|82.42|82.02|82.42|82.02|82.39|81.99|4
1732740590000|2024-11-27 20:49:50|82.43|82.03|82.42|82.02|82.43|82.03|82.41|82.01|4
1732740600000|2024-11-27 20:50:00|82.41|82.01|82.39|81.99|82.41|82.01|82.37|81.97|17
1732740610000|2024-11-27 20:50:10|82.38|81.98|82.33|81.93|82.39|81.99|82.32|81.92|15
1732740620000|2024-11-27 20:50:20|82.32|81.92|82.33|81.93|82.33|81.93|82.32|81.92|2
1732740630000|2024-11-27 20:50:30|82.34|81.94|82.31|81.91|82.34|81.94|82.31|81.91|6
1732740640000|2024-11-27 20:50:40|82.32|81.92|82.25|81.85|82.32|81.92|82.25|81.85|9
1732740650000|2024-11-27 20:50:50|82.24|81.84|82.23|81.83|82.26|81.86|82.23|81.83|12
1732740660000|2024-11-27 20:51:00|82.24|81.84|82.19|81.79|82.24|81.84|82.18|81.78|13
1732740670000|2024-11-27 20:51:10|82.2|81.8|82.18|81.78|82.2|81.8|82.17|81.77|10
1732740680000|2024-11-27 20:51:20|82.17|81.77|82.19|81.79|82.19|81.79|82.16|81.76|7
1732740690000|2024-11-27 20:51:30|82.18|81.78|82.11|81.71|82.18|81.78|82.11|81.71|7
1732740700000|2024-11-27 20:51:40|82.1|81.7|82.13|81.73|82.16|81.76|82.1|81.7|8
1732740710000|2024-11-27 20:51:50|82.14|81.74|82.18|81.78|82.18|81.78|82.14|81.74|5
1732740720000|2024-11-27 20:52:00|82.17|81.77|82.14|81.74|82.17|81.77|82.13|81.73|6
1732740730000|2024-11-27 20:52:10|82.15|81.75|82.15|81.75|82.16|81.76|82.15|81.75|3
1732740740000|2024-11-27 20:52:20|82.13|81.73|82.1|81.7|82.13|81.73|82.1|81.7|4
1732740750000|2024-11-27 20:52:30|82.11|81.71|82.12|81.72|82.12|81.72|82.11|81.71|2
1732740760000|2024-11-27 20:52:40|82.13|81.73|82.13|81.73|82.13|81.73|82.13|81.73|1
1732740770000|2024-11-27 20:52:50|82.12|81.72|82.05|81.65|82.12|81.72|82.05|81.65|4
1732740780000|2024-11-27 20:53:00|82.06|81.66|82.02|81.62|82.06|81.66|82.02|81.62|4
1732740790000|2024-11-27 20:53:10|82.03|81.63|82.02|81.62|82.05|81.65|82.02|81.62|7
1732740800000|2024-11-27 20:53:20|82.03|81.63|82.03|81.63|82.03|81.63|82.03|81.63|1
1732740810000|2024-11-27 20:53:30|82.02|81.62|82.02|81.62|82.02|81.62|82.02|81.62|1
1732740820000|2024-11-27 20:53:40|81.99|81.59|82.02|81.62|82.02|81.62|81.99|81.59|3
1732740830000|2024-11-27 20:53:50|82.04|81.64|82.05|81.65|82.05|81.65|82.04|81.64|2
1732740840000|2024-11-27 20:54:00|82.04|81.64|82.07|81.67|82.07|81.67|82.04|81.64|3
1732740850000|2024-11-27 20:54:10|82.05|81.65|82.06|81.66|82.06|81.66|82.04|81.64|4
1732740860000|2024-11-27 20:54:20|82.05|81.65|82.05|81.65|82.05|81.65|82.02|81.62|6
1732740870000|2024-11-27 20:54:30|82.06|81.66|82.08|81.68|82.08|81.68|82.06|81.66|3
1732740880000|2024-11-27 20:54:40|82.07|81.67|82.08|81.68|82.08|81.68|82.07|81.67|2
1732740890000|2024-11-27 20:54:50|82.07|81.67|82.06|81.66|82.07|81.67|82.06|81.66|2
1732740900000|2024-11-27 20:55:00|82.07|81.67|82.07|81.67|82.1|81.7|82.05|81.65|7
1732740910000|2024-11-27 20:55:10|82.06|81.66|82.06|81.66|82.07|81.67|82.06|81.66|3
1732740920000|2024-11-27 20:55:20|82.07|81.67|82.08|81.68|82.08|81.68|82.07|81.67|2
1732740930000|2024-11-27 20:55:30|82.11|81.71|82.13|81.73|82.15|81.75|82.11|81.71|6
1732740940000|2024-11-27 20:55:40|82.14|81.74|82.17|81.77|82.17|81.77|82.14|81.74|4
1732740950000|2024-11-27 20:55:50|82.18|81.78|82.19|81.79|82.19|81.79|82.18|81.78|2
1732740960000|2024-11-27 20:56:00|82.2|81.8|82.22|81.82|82.22|81.82|82.2|81.8|3
1732740970000|2024-11-27 20:56:10|82.24|81.84|82.23|81.83|82.24|81.84|82.23|81.83|4
1732740980000|2024-11-27 20:56:20|82.24|81.84|82.27|81.87|82.27|81.87|82.24|81.84|4
1732740990000|2024-11-27 20:56:30|82.28|81.88|82.24|81.84|82.28|81.88|82.23|81.83|5
1732741000000|2024-11-27 20:56:40|82.23|81.83|82.25|81.85|82.25|81.85|82.23|81.83|3
1732741010000|2024-11-27 20:56:50|82.23|81.83|82.21|81.81|82.23|81.83|82.19|81.79|6
1732741020000|2024-11-27 20:57:00|82.2|81.8|82.17|81.77|82.2|81.8|82.15|81.75|7
1732741030000|2024-11-27 20:57:10|82.18|81.78|82.18|81.78|82.18|81.78|82.18|81.78|1
1732741050000|2024-11-27 20:57:30|82.19|81.79|82.21|81.81|82.21|81.81|82.19|81.79|3
1732741060000|2024-11-27 20:57:40|82.22|81.82|82.22|81.82|82.22|81.82|82.22|81.82|1
1732741070000|2024-11-27 20:57:50|82.21|81.81|82.2|81.8|82.21|81.81|82.2|81.8|2
1732741080000|2024-11-27 20:58:00|82.18|81.78|82.17|81.77|82.18|81.78|82.17|81.77|2
1732741090000|2024-11-27 20:58:10|82.16|81.76|82.18|81.78|82.18|81.78|82.16|81.76|5
1732741110000|2024-11-27 20:58:30|82.19|81.79|82.24|81.84|82.25|81.85|82.19|81.79|9
1732741120000|2024-11-27 20:58:40|82.23|81.83|82.24|81.84|82.25|81.85|82.23|81.83|6
1732741130000|2024-11-27 20:58:50|82.23|81.83|82.26|81.86|82.26|81.86|82.23|81.83|3
1732741140000|2024-11-27 20:59:00|82.25|81.85|82.28|81.88|82.29|81.89|82.22|81.82|9
1732741150000|2024-11-27 20:59:10|82.27|81.87|82.29|81.89|82.31|81.91|82.27|81.87|6
1732741160000|2024-11-27 20:59:20|82.26|81.86|82.27|81.87|82.27|81.87|82.26|81.86|2
1732741170000|2024-11-27 20:59:30|82.29|81.89|82.29|81.89|82.29|81.89|82.27|81.87|4
1732741180000|2024-11-27 20:59:40|82.31|81.91|82.3|81.9|82.31|81.91|82.29|81.89|4
1732741190000|2024-11-27 20:59:50|82.29|81.89|82.27|81.87|82.29|81.89|82.27|81.87|3
1732741200000|2024-11-27 21:00:00|82.38|81.98|82.39|81.99|82.41|82.01|82.37|81.97|15
1732741210000|2024-11-27 21:00:10|82.38|81.98|82.4|82|82.4|82|82.38|81.98|10
1732741220000|2024-11-27 21:00:20|82.39|81.99|82.41|82.01|82.42|82.02|82.38|81.98|9
1732741230000|2024-11-27 21:00:30|82.4|82|82.43|82.03|82.44|82.04|82.38|81.98|11
1732741240000|2024-11-27 21:00:40|82.39|81.99|82.42|82.02|82.42|82.02|82.39|81.99|10
1732741250000|2024-11-27 21:00:50|82.43|82.03|82.47|82.07|82.49|82.09|82.43|82.03|20
1732741260000|2024-11-27 21:01:00|82.48|82.08|82.48|82.08|82.5|82.1|82.47|82.07|6
1732741270000|2024-11-27 21:01:10|82.47|82.07|82.44|82.04|82.47|82.07|82.42|82.02|10
1732741280000|2024-11-27 21:01:20|82.46|82.06|82.46|82.06|82.48|82.08|82.43|82.03|8
1732741290000|2024-11-27 21:01:30|82.47|82.07|82.48|82.08|82.48|82.08|82.46|82.06|12
1732741300000|2024-11-27 21:01:40|82.47|82.07|82.4|82|82.48|82.08|82.39|81.99|11
1732741310000|2024-11-27 21:01:50|82.39|81.99|82.4|82|82.4|82|82.38|81.98|6
1732741320000|2024-11-27 21:02:00|82.39|81.99|82.32|81.92|82.39|81.99|82.3|81.9|9
1732741330000|2024-11-27 21:02:10|82.31|81.91|82.28|81.88|82.31|81.91|82.27|81.87|10
1732741340000|2024-11-27 21:02:20|82.27|81.87|82.23|81.83|82.27|81.87|82.21|81.81|9
1732741350000|2024-11-27 21:02:30|82.24|81.84|82.24|81.84|82.26|81.86|82.23|81.83|10
1732741360000|2024-11-27 21:02:40|82.23|81.83|82.24|81.84|82.24|81.84|82.23|81.83|2
1732741370000|2024-11-27 21:02:50|82.25|81.85|82.32|81.92|82.34|81.94|82.25|81.85|10
1732741380000|2024-11-27 21:03:00|82.31|81.91|82.38|81.98|82.38|81.98|82.31|81.91|7
1732741390000|2024-11-27 21:03:10|82.35|81.95|82.34|81.94|82.37|81.97|82.34|81.94|8
1732741400000|2024-11-27 21:03:20|82.35|81.95|82.37|81.97|82.37|81.97|82.32|81.92|8
1732741410000|2024-11-27 21:03:30|82.38|81.98|82.4|82|82.4|82|82.38|81.98|6
1732741420000|2024-11-27 21:03:40|82.41|82.01|82.42|82.02|82.45|82.05|82.4|82|13
1732741430000|2024-11-27 21:03:50|82.43|82.03|82.43|82.03|82.43|82.03|82.42|82.02|3
1732741440000|2024-11-27 21:04:00|82.44|82.04|82.48|82.08|82.49|82.09|82.42|82.02|15
1732741450000|2024-11-27 21:04:10|82.47|82.07|82.48|82.08|82.48|82.08|82.47|82.07|2
1732741460000|2024-11-27 21:04:20|82.47|82.07|82.44|82.04|82.48|82.08|82.44|82.04|8
1732741470000|2024-11-27 21:04:30|82.45|82.05|82.43|82.03|82.45|82.05|82.43|82.03|6
1732741480000|2024-11-27 21:04:40|82.44|82.04|82.44|82.04|82.44|82.04|82.43|82.03|3
1732741490000|2024-11-27 21:04:50|82.45|82.05|82.48|82.08|82.49|82.09|82.44|82.04|10
1732741500000|2024-11-27 21:05:00|82.49|82.09|82.49|82.09|82.49|82.09|82.48|82.08|3
1732741510000|2024-11-27 21:05:10|82.5|82.1|82.5|82.1|82.52|82.12|82.5|82.1|5
1732741520000|2024-11-27 21:05:20|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732741530000|2024-11-27 21:05:30|82.48|82.08|82.47|82.07|82.49|82.09|82.45|82.05|8
1732741540000|2024-11-27 21:05:40|82.46|82.06|82.45|82.05|82.47|82.07|82.44|82.04|9
1732741550000|2024-11-27 21:05:50|82.44|82.04|82.44|82.04|82.44|82.04|82.43|82.03|5
1732741560000|2024-11-27 21:06:00|82.43|82.03|82.32|81.92|82.43|82.03|82.3|81.9|18
1732741570000|2024-11-27 21:06:10|82.33|81.93|82.38|81.98|82.39|81.99|82.33|81.93|11
1732741580000|2024-11-27 21:06:20|82.39|81.99|82.34|81.94|82.39|81.99|82.34|81.94|8
1732741590000|2024-11-27 21:06:30|82.35|81.95|82.32|81.92|82.35|81.95|82.32|81.92|6
1732741600000|2024-11-27 21:06:40|82.33|81.93|82.33|81.93|82.34|81.94|82.32|81.92|5
1732741610000|2024-11-27 21:06:50|82.34|81.94|82.35|81.95|82.37|81.97|82.33|81.93|12
1732741620000|2024-11-27 21:07:00|82.34|81.94|82.35|81.95|82.38|81.98|82.32|81.92|10
1732741630000|2024-11-27 21:07:10|82.34|81.94|82.32|81.92|82.35|81.95|82.31|81.91|7
1732741640000|2024-11-27 21:07:20|82.33|81.93|82.41|82.01|82.41|82.01|82.33|81.93|6
1732741650000|2024-11-27 21:07:30|82.42|82.02|82.43|82.03|82.45|82.05|82.42|82.02|6
1732741660000|2024-11-27 21:07:40|82.44|82.04|82.43|82.03|82.44|82.04|82.42|82.02|8
1732741670000|2024-11-27 21:07:50|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|2
1732741680000|2024-11-27 21:08:00|82.42|82.02|82.35|81.95|82.42|82.02|82.35|81.95|10
1732741690000|2024-11-27 21:08:10|82.34|81.94|82.39|81.99|82.39|81.99|82.34|81.94|8
1732741700000|2024-11-27 21:08:20|82.4|82|82.43|82.03|82.43|82.03|82.39|81.99|6
1732741710000|2024-11-27 21:08:30|82.42|82.02|82.39|81.99|82.42|82.02|82.39|81.99|8
1732741720000|2024-11-27 21:08:40|82.38|81.98|82.4|82|82.4|82|82.38|81.98|3
1732741730000|2024-11-27 21:08:50|82.41|82.01|82.42|82.02|82.44|82.04|82.41|82.01|8
1732741740000|2024-11-27 21:09:00|82.43|82.03|82.43|82.03|82.43|82.03|82.43|82.03|1
1732741750000|2024-11-27 21:09:10|82.44|82.04|82.44|82.04|82.49|82.09|82.43|82.03|10
1732741760000|2024-11-27 21:09:20|82.45|82.05|82.51|82.11|82.51|82.11|82.45|82.05|7
1732741780000|2024-11-27 21:09:40|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732741790000|2024-11-27 21:09:50|82.52|82.12|82.58|82.18|82.59|82.19|82.52|82.12|6
1732741800000|2024-11-27 21:10:00|82.59|82.19|82.59|82.19|82.6|82.2|82.59|82.19|3
1732741810000|2024-11-27 21:10:10|82.6|82.2|82.61|82.21|82.61|82.21|82.6|82.2|6
1732741820000|2024-11-27 21:10:20|82.62|82.22|82.59|82.19|82.62|82.22|82.57|82.17|7
1732741830000|2024-11-27 21:10:30|82.58|82.18|82.6|82.2|82.6|82.2|82.58|82.18|5
1732741840000|2024-11-27 21:10:40|82.59|82.19|82.56|82.16|82.59|82.19|82.56|82.16|7
1732741850000|2024-11-27 21:10:50|82.53|82.13|82.54|82.14|82.56|82.16|82.53|82.13|10
1732741860000|2024-11-27 21:11:00|82.53|82.13|82.5|82.1|82.53|82.13|82.5|82.1|9
1732741870000|2024-11-27 21:11:10|82.51|82.11|82.54|82.14|82.54|82.14|82.51|82.11|7
1732741880000|2024-11-27 21:11:20|82.52|82.12|82.48|82.08|82.53|82.13|82.46|82.06|9
1732741890000|2024-11-27 21:11:30|82.47|82.07|82.48|82.08|82.48|82.08|82.47|82.07|4
1732741900000|2024-11-27 21:11:40|82.49|82.09|82.51|82.11|82.51|82.11|82.48|82.08|11
1732741910000|2024-11-27 21:11:50|82.52|82.12|82.53|82.13|82.54|82.14|82.52|82.12|4
1732741920000|2024-11-27 21:12:00|82.54|82.14|82.57|82.17|82.58|82.18|82.54|82.14|9
1732741930000|2024-11-27 21:12:10|82.58|82.18|82.56|82.16|82.58|82.18|82.55|82.15|6
1732741940000|2024-11-27 21:12:20|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|4
1732741950000|2024-11-27 21:12:30|82.57|82.17|82.61|82.21|82.61|82.21|82.57|82.17|7
1732741960000|2024-11-27 21:12:40|82.6|82.2|82.61|82.21|82.61|82.21|82.6|82.2|4
1732741970000|2024-11-27 21:12:50|82.63|82.23|82.64|82.24|82.66|82.26|82.63|82.23|8
1732741980000|2024-11-27 21:13:00|82.63|82.23|82.61|82.21|82.63|82.23|82.61|82.21|7
1732741990000|2024-11-27 21:13:10|82.59|82.19|82.59|82.19|82.59|82.19|82.59|82.19|1
1732742000000|2024-11-27 21:13:20|82.58|82.18|82.57|82.17|82.58|82.18|82.57|82.17|2
1732742010000|2024-11-27 21:13:30|82.56|82.16|82.53|82.13|82.56|82.16|82.52|82.12|6
1732742020000|2024-11-27 21:13:40|82.56|82.16|82.58|82.18|82.58|82.18|82.56|82.16|5
1732742030000|2024-11-27 21:13:50|82.59|82.19|82.59|82.19|82.6|82.2|82.59|82.19|3
1732742040000|2024-11-27 21:14:00|82.6|82.2|82.59|82.19|82.6|82.2|82.59|82.19|6
1732742050000|2024-11-27 21:14:10|82.6|82.2|82.58|82.18|82.6|82.2|82.57|82.17|10
1732742060000|2024-11-27 21:14:20|82.57|82.17|82.57|82.17|82.58|82.18|82.56|82.16|6
1732742070000|2024-11-27 21:14:30|82.56|82.16|82.56|82.16|82.56|82.16|82.53|82.13|12
1732742080000|2024-11-27 21:14:40|82.55|82.15|82.56|82.16|82.57|82.17|82.55|82.15|4
1732742090000|2024-11-27 21:14:50|82.55|82.15|82.55|82.15|82.56|82.16|82.55|82.15|3
1732742100000|2024-11-27 21:15:00|82.49|82.09|82.5|82.1|82.51|82.11|82.47|82.07|6
1732742110000|2024-11-27 21:15:10|82.49|82.09|82.47|82.07|82.49|82.09|82.47|82.07|3
1732742120000|2024-11-27 21:15:20|82.46|82.06|82.41|82.01|82.46|82.06|82.41|82.01|7
1732742130000|2024-11-27 21:15:30|82.42|82.02|82.41|82.01|82.42|82.02|82.4|82|4
1732742140000|2024-11-27 21:15:40|82.4|82|82.4|82|82.4|82|82.4|82|1
1732742150000|2024-11-27 21:15:50|82.39|81.99|82.38|81.98|82.39|81.99|82.38|81.98|2
1732742160000|2024-11-27 21:16:00|82.35|81.95|82.34|81.94|82.37|81.97|82.34|81.94|4
1732742170000|2024-11-27 21:16:10|82.31|81.91|82.29|81.89|82.32|81.92|82.29|81.89|4
1732742180000|2024-11-27 21:16:20|82.3|81.9|82.34|81.94|82.37|81.97|82.3|81.9|9
1732742190000|2024-11-27 21:16:30|82.33|81.93|82.31|81.91|82.33|81.93|82.31|81.91|2
1732742200000|2024-11-27 21:16:40|82.3|81.9|82.31|81.91|82.31|81.91|82.29|81.89|3
1732742210000|2024-11-27 21:16:50|82.3|81.9|82.32|81.92|82.32|81.92|82.3|81.9|3
1732742220000|2024-11-27 21:17:00|82.31|81.91|82.32|81.92|82.32|81.92|82.3|81.9|4
1732742230000|2024-11-27 21:17:10|82.33|81.93|82.29|81.89|82.33|81.93|82.29|81.89|6
1732742240000|2024-11-27 21:17:20|82.28|81.88|82.22|81.82|82.28|81.88|82.22|81.82|5
1732742250000|2024-11-27 21:17:30|82.23|81.83|82.23|81.83|82.23|81.83|82.21|81.81|4
1732742260000|2024-11-27 21:17:40|82.22|81.82|82.2|81.8|82.22|81.82|82.2|81.8|3
1732742270000|2024-11-27 21:17:50|82.21|81.81|82.28|81.88|82.28|81.88|82.21|81.81|7
1732742280000|2024-11-27 21:18:00|82.29|81.89|82.33|81.93|82.33|81.93|82.29|81.89|9
1732742290000|2024-11-27 21:18:10|82.32|81.92|82.31|81.91|82.32|81.92|82.31|81.91|4
1732742300000|2024-11-27 21:18:20|82.3|81.9|82.25|81.85|82.3|81.9|82.25|81.85|6
1732742310000|2024-11-27 21:18:30|82.23|81.83|82.22|81.82|82.23|81.83|82.22|81.82|2
1732742320000|2024-11-27 21:18:40|82.23|81.83|82.23|81.83|82.24|81.84|82.23|81.83|3
1732742330000|2024-11-27 21:18:50|82.22|81.82|82.17|81.77|82.22|81.82|82.17|81.77|3
1732742340000|2024-11-27 21:19:00|82.18|81.78|82.2|81.8|82.21|81.81|82.18|81.78|3
1732742350000|2024-11-27 21:19:10|82.21|81.81|82.21|81.81|82.21|81.81|82.21|81.81|1
1732742360000|2024-11-27 21:19:20|82.2|81.8|82.2|81.8|82.2|81.8|82.2|81.8|1
1732742370000|2024-11-27 21:19:30|82.21|81.81|82.22|81.82|82.22|81.82|82.21|81.81|2
1732742390000|2024-11-27 21:19:50|82.21|81.81|82.21|81.81|82.21|81.81|82.21|81.81|1
1732742400000|2024-11-27 21:20:00|82.22|81.82|82.21|81.81|82.23|81.83|82.21|81.81|4
1732742410000|2024-11-27 21:20:10|82.2|81.8|82.24|81.84|82.27|81.87|82.2|81.8|11
1732742420000|2024-11-27 21:20:20|82.23|81.83|82.19|81.79|82.23|81.83|82.19|81.79|8
1732742430000|2024-11-27 21:20:30|82.18|81.78|82.19|81.79|82.19|81.79|82.18|81.78|2
1732742440000|2024-11-27 21:20:40|82.2|81.8|82.2|81.8|82.2|81.8|82.2|81.8|1
1732742450000|2024-11-27 21:20:50|82.17|81.77|82.17|81.77|82.17|81.77|82.17|81.77|1
1732742460000|2024-11-27 21:21:00|82.15|81.75|82.12|81.72|82.15|81.75|82.12|81.72|3
1732742470000|2024-11-27 21:21:10|82.13|81.73|82.11|81.71|82.13|81.73|82.11|81.71|3
1732742480000|2024-11-27 21:21:20|82.12|81.72|82.1|81.7|82.13|81.73|82.1|81.7|5
1732742490000|2024-11-27 21:21:30|82.09|81.69|82.09|81.69|82.09|81.69|82.09|81.69|1
1732742500000|2024-11-27 21:21:40|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732742510000|2024-11-27 21:21:50|82.09|81.69|82.09|81.69|82.09|81.69|82.09|81.69|1
1732742520000|2024-11-27 21:22:00|82.1|81.7|82.11|81.71|82.12|81.72|82.1|81.7|4
1732742530000|2024-11-27 21:22:10|82.09|81.69|82.09|81.69|82.09|81.69|82.09|81.69|1
1732742540000|2024-11-27 21:22:20|82.08|81.68|82.09|81.69|82.09|81.69|82.08|81.68|2
1732742550000|2024-11-27 21:22:30|82.1|81.7|82.11|81.71|82.12|81.72|82.1|81.7|3
1732742560000|2024-11-27 21:22:40|82.04|81.64|82.07|81.67|82.07|81.67|82.04|81.64|8
1732742570000|2024-11-27 21:22:50|82.05|81.65|82.03|81.63|82.05|81.65|82.03|81.63|6
1732742580000|2024-11-27 21:23:00|82.04|81.64|82.11|81.71|82.11|81.71|82.04|81.64|10
1732742590000|2024-11-27 21:23:10|82.12|81.72|82.12|81.72|82.13|81.73|82.12|81.72|3
1732742600000|2024-11-27 21:23:20|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732742610000|2024-11-27 21:23:30|82.1|81.7|82.09|81.69|82.1|81.7|82.08|81.68|4
1732742630000|2024-11-27 21:23:50|82.07|81.67|82.09|81.69|82.09|81.69|82.06|81.66|6
1732742640000|2024-11-27 21:24:00|82.08|81.68|82.05|81.65|82.08|81.68|82.05|81.65|3
1732742650000|2024-11-27 21:24:10|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732742670000|2024-11-27 21:24:30|82.02|81.62|82.03|81.63|82.04|81.64|82.02|81.62|3
1732742680000|2024-11-27 21:24:40|82.04|81.64|82.06|81.66|82.07|81.67|82.04|81.64|4
1732742690000|2024-11-27 21:24:50|82.04|81.64|82.03|81.63|82.04|81.64|82.03|81.63|2
1732742700000|2024-11-27 21:25:00|82.02|81.62|82.02|81.62|82.03|81.63|82.02|81.62|3
1732742710000|2024-11-27 21:25:10|82|81.6|81.92|81.52|82|81.6|81.92|81.52|6
1732742720000|2024-11-27 21:25:20|81.89|81.49|81.84|81.44|81.89|81.49|81.84|81.44|5
1732742730000|2024-11-27 21:25:30|81.85|81.45|81.87|81.47|81.88|81.48|81.84|81.44|6
1732742740000|2024-11-27 21:25:40|81.86|81.46|81.84|81.44|81.86|81.46|81.84|81.44|4
1732742750000|2024-11-27 21:25:50|81.83|81.43|81.84|81.44|81.84|81.44|81.83|81.43|2
1732742760000|2024-11-27 21:26:00|81.85|81.45|81.84|81.44|81.86|81.46|81.84|81.44|4
1732742770000|2024-11-27 21:26:10|81.83|81.43|81.84|81.44|81.84|81.44|81.82|81.42|4
1732742780000|2024-11-27 21:26:20|81.85|81.45|81.85|81.45|81.87|81.47|81.85|81.45|6
1732742790000|2024-11-27 21:26:30|81.83|81.43|81.82|81.42|81.83|81.43|81.82|81.42|2
1732742800000|2024-11-27 21:26:40|81.83|81.43|81.83|81.43|81.83|81.43|81.83|81.43|1
1732742810000|2024-11-27 21:26:50|81.84|81.44|81.86|81.46|81.86|81.46|81.84|81.44|2
1732742820000|2024-11-27 21:27:00|81.85|81.45|81.82|81.42|81.85|81.45|81.82|81.42|4
1732742830000|2024-11-27 21:27:10|81.83|81.43|81.83|81.43|81.83|81.43|81.83|81.43|1
1732742840000|2024-11-27 21:27:20|81.84|81.44|81.84|81.44|81.84|81.44|81.84|81.44|1
1732742850000|2024-11-27 21:27:30|81.83|81.43|81.82|81.42|81.83|81.43|81.82|81.42|2
1732742860000|2024-11-27 21:27:40|81.81|81.41|81.78|81.38|81.81|81.41|81.78|81.38|4
1732742870000|2024-11-27 21:27:50|81.77|81.37|81.75|81.35|81.77|81.37|81.75|81.35|2
1732742880000|2024-11-27 21:28:00|81.73|81.33|81.73|81.33|81.73|81.33|81.72|81.32|3
1732742890000|2024-11-27 21:28:10|81.74|81.34|81.82|81.42|81.83|81.43|81.74|81.34|10
1732742900000|2024-11-27 21:28:20|81.79|81.39|81.82|81.42|81.82|81.42|81.79|81.39|4
1732742910000|2024-11-27 21:28:30|81.83|81.43|81.82|81.42|81.83|81.43|81.8|81.4|7
1732742920000|2024-11-27 21:28:40|81.83|81.43|81.83|81.43|81.83|81.43|81.83|81.43|1
1732742940000|2024-11-27 21:29:00|81.85|81.45|81.87|81.47|81.88|81.48|81.85|81.45|4
1732742950000|2024-11-27 21:29:10|81.89|81.49|81.91|81.51|81.91|81.51|81.89|81.49|3
1732742960000|2024-11-27 21:29:20|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|2
1732742970000|2024-11-27 21:29:30|81.9|81.5|81.88|81.48|81.91|81.51|81.88|81.48|5
1732742980000|2024-11-27 21:29:40|81.89|81.49|81.92|81.52|81.92|81.52|81.89|81.49|3
1732742990000|2024-11-27 21:29:50|81.91|81.51|81.9|81.5|81.91|81.51|81.9|81.5|2
1732743000000|2024-11-27 21:30:00|81.89|81.49|81.83|81.43|81.89|81.49|81.83|81.43|4
1732743010000|2024-11-27 21:30:10|81.85|81.45|81.83|81.43|81.85|81.45|81.83|81.43|2
1732743020000|2024-11-27 21:30:20|81.82|81.42|81.78|81.38|81.82|81.42|81.78|81.38|4
1732743030000|2024-11-27 21:30:30|81.79|81.39|81.82|81.42|81.82|81.42|81.78|81.38|5
1732743040000|2024-11-27 21:30:40|81.83|81.43|81.82|81.42|81.83|81.43|81.82|81.42|4
1732743050000|2024-11-27 21:30:50|81.83|81.43|81.85|81.45|81.85|81.45|81.83|81.43|2
1732743060000|2024-11-27 21:31:00|81.84|81.44|81.83|81.43|81.85|81.45|81.83|81.43|4
1732743070000|2024-11-27 21:31:10|81.82|81.42|81.82|81.42|81.82|81.42|81.82|81.42|1
1732743080000|2024-11-27 21:31:20|81.81|81.41|81.84|81.44|81.84|81.44|81.81|81.41|4
1732743090000|2024-11-27 21:31:30|81.85|81.45|81.85|81.45|81.88|81.48|81.85|81.45|5
1732743100000|2024-11-27 21:31:40|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|3
1732743110000|2024-11-27 21:31:50|81.88|81.48|81.9|81.5|81.9|81.5|81.87|81.47|4
1732743120000|2024-11-27 21:32:00|81.91|81.51|81.85|81.45|81.93|81.53|81.85|81.45|7
1732743130000|2024-11-27 21:32:10|81.84|81.44|81.83|81.43|81.84|81.44|81.83|81.43|2
1732743140000|2024-11-27 21:32:20|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|3
1732743150000|2024-11-27 21:32:30|81.88|81.48|81.88|81.48|81.88|81.48|81.88|81.48|1
1732743160000|2024-11-27 21:32:40|81.87|81.47|81.85|81.45|81.87|81.47|81.85|81.45|5
1732743170000|2024-11-27 21:32:50|81.84|81.44|81.85|81.45|81.86|81.46|81.84|81.44|3
1732743180000|2024-11-27 21:33:00|81.84|81.44|81.87|81.47|81.87|81.47|81.84|81.44|4
1732743190000|2024-11-27 21:33:10|81.88|81.48|81.92|81.52|81.93|81.53|81.88|81.48|4
1732743200000|2024-11-27 21:33:20|81.93|81.53|81.92|81.52|81.93|81.53|81.92|81.52|2
1732743210000|2024-11-27 21:33:30|81.91|81.51|81.93|81.53|81.93|81.53|81.91|81.51|3
1732743220000|2024-11-27 21:33:40|81.92|81.52|81.93|81.53|81.93|81.53|81.92|81.52|2
1732743230000|2024-11-27 21:33:50|81.95|81.55|81.99|81.59|81.99|81.59|81.95|81.55|5
1732743240000|2024-11-27 21:34:00|81.98|81.58|81.99|81.59|82|81.6|81.97|81.57|6
1732743250000|2024-11-27 21:34:10|82|81.6|81.94|81.54|82|81.6|81.94|81.54|8
1732743260000|2024-11-27 21:34:20|81.93|81.53|81.94|81.54|81.96|81.56|81.93|81.53|11
1732743270000|2024-11-27 21:34:30|81.96|81.56|81.94|81.54|81.96|81.56|81.94|81.54|7
1732743280000|2024-11-27 21:34:40|81.95|81.55|81.99|81.59|81.99|81.59|81.95|81.55|4
1732743290000|2024-11-27 21:34:50|82.01|81.61|82.01|81.61|82.01|81.61|82.01|81.61|1
1732743300000|2024-11-27 21:35:00|82.02|81.62|82.02|81.62|82.02|81.62|82.02|81.62|1
1732743310000|2024-11-27 21:35:10|82.01|81.61|82.01|81.61|82.01|81.61|82|81.6|3
1732743320000|2024-11-27 21:35:20|82|81.6|82|81.6|82|81.6|82|81.6|1
1732743330000|2024-11-27 21:35:30|81.99|81.59|82.02|81.62|82.02|81.62|81.98|81.58|14
1732743340000|2024-11-27 21:35:40|82.01|81.61|82.02|81.62|82.02|81.62|82.01|81.61|4
1732743350000|2024-11-27 21:35:50|82.01|81.61|82|81.6|82.02|81.62|81.99|81.59|8
1732743360000|2024-11-27 21:36:00|81.99|81.59|81.96|81.56|82|81.6|81.96|81.56|7
1732743370000|2024-11-27 21:36:10|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|2
1732743380000|2024-11-27 21:36:20|81.98|81.58|82.01|81.61|82.01|81.61|81.97|81.57|6
1732743390000|2024-11-27 21:36:30|82.02|81.62|82.02|81.62|82.02|81.62|82.02|81.62|1
1732743400000|2024-11-27 21:36:40|82|81.6|81.99|81.59|82|81.6|81.99|81.59|2
1732743410000|2024-11-27 21:36:50|81.98|81.58|81.99|81.59|81.99|81.59|81.97|81.57|3
1732743420000|2024-11-27 21:37:00|82|81.6|82.01|81.61|82.02|81.62|81.99|81.59|9
1732743430000|2024-11-27 21:37:10|82.02|81.62|82.02|81.62|82.02|81.62|82.01|81.61|3
1732743440000|2024-11-27 21:37:20|82.03|81.63|82.05|81.65|82.05|81.65|82.03|81.63|2
1732743450000|2024-11-27 21:37:30|82.04|81.64|82.06|81.66|82.06|81.66|82.03|81.63|11
1732743460000|2024-11-27 21:37:40|82.07|81.67|82.07|81.67|82.09|81.69|82.07|81.67|8
1732743470000|2024-11-27 21:37:50|82.08|81.68|82.07|81.67|82.08|81.68|82.07|81.67|2
1732743480000|2024-11-27 21:38:00|82.06|81.66|82.07|81.67|82.07|81.67|82.06|81.66|2
1732743490000|2024-11-27 21:38:10|82.1|81.7|82.1|81.7|82.1|81.7|82.1|81.7|1
1732743500000|2024-11-27 21:38:20|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732743520000|2024-11-27 21:38:40|82.1|81.7|82.1|81.7|82.1|81.7|82.1|81.7|1
1732743540000|2024-11-27 21:39:00|82.08|81.68|82.09|81.69|82.09|81.69|82.08|81.68|4
1732743550000|2024-11-27 21:39:10|82.1|81.7|82.1|81.7|82.1|81.7|82.1|81.7|1
1732743560000|2024-11-27 21:39:20|82.12|81.72|82.12|81.72|82.12|81.72|82.11|81.71|3
1732743580000|2024-11-27 21:39:40|82.13|81.73|82.13|81.73|82.13|81.73|82.13|81.73|1
1732743590000|2024-11-27 21:39:50|82.14|81.74|82.16|81.76|82.17|81.77|82.14|81.74|10
1732743600000|2024-11-27 21:40:00|82.17|81.77|82.23|81.83|82.23|81.83|82.16|81.76|11
1732743610000|2024-11-27 21:40:10|82.21|81.81|82.19|81.79|82.21|81.81|82.18|81.78|4
1732743620000|2024-11-27 21:40:20|82.2|81.8|82.22|81.82|82.22|81.82|82.2|81.8|5
1732743630000|2024-11-27 21:40:30|82.21|81.81|82.25|81.85|82.25|81.85|82.21|81.81|6
1732743640000|2024-11-27 21:40:40|82.26|81.86|82.32|81.92|82.32|81.92|82.26|81.86|4
1732743650000|2024-11-27 21:40:50|82.34|81.94|82.34|81.94|82.34|81.94|82.34|81.94|1
1732743660000|2024-11-27 21:41:00|82.35|81.95|82.36|81.96|82.37|81.97|82.35|81.95|6
1732743670000|2024-11-27 21:41:10|82.37|81.97|82.37|81.97|82.37|81.97|82.37|81.97|1
1732743680000|2024-11-27 21:41:20|82.38|81.98|82.37|81.97|82.38|81.98|82.37|81.97|4
1732743690000|2024-11-27 21:41:30|82.4|82|82.4|82|82.4|82|82.39|81.99|5
1732743700000|2024-11-27 21:41:40|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732743720000|2024-11-27 21:42:00|82.4|82|82.44|82.04|82.44|82.04|82.4|82|6
1732743730000|2024-11-27 21:42:10|82.43|82.03|82.43|82.03|82.44|82.04|82.43|82.03|3
1732743740000|2024-11-27 21:42:20|82.44|82.04|82.41|82.01|82.44|82.04|82.41|82.01|6
1732743750000|2024-11-27 21:42:30|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732743760000|2024-11-27 21:42:40|82.39|81.99|82.34|81.94|82.39|81.99|82.34|81.94|5
1732743770000|2024-11-27 21:42:50|82.35|81.95|82.36|81.96|82.37|81.97|82.35|81.95|5
1732743780000|2024-11-27 21:43:00|82.37|81.97|82.39|81.99|82.4|82|82.37|81.97|4
1732743790000|2024-11-27 21:43:10|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732743810000|2024-11-27 21:43:30|82.39|81.99|82.39|81.99|82.4|82|82.39|81.99|3
1732743820000|2024-11-27 21:43:40|82.4|82|82.41|82.01|82.41|82.01|82.39|81.99|4
1732743830000|2024-11-27 21:43:50|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|2
1732743850000|2024-11-27 21:44:10|82.41|82.01|82.41|82.01|82.41|82.01|82.41|82.01|1
1732743860000|2024-11-27 21:44:20|82.4|82|82.39|81.99|82.4|82|82.39|81.99|2
1732743890000|2024-11-27 21:44:50|82.37|81.97|82.35|81.95|82.37|81.97|82.35|81.95|2
1732743900000|2024-11-27 21:45:00|82.36|81.96|82.36|81.96|82.37|81.97|82.36|81.96|3
1732743910000|2024-11-27 21:45:10|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732743920000|2024-11-27 21:45:20|82.37|81.97|82.33|81.93|82.38|81.98|82.33|81.93|7
1732743930000|2024-11-27 21:45:30|82.34|81.94|82.33|81.93|82.34|81.94|82.32|81.92|3
1732743940000|2024-11-27 21:45:40|82.32|81.92|82.37|81.97|82.37|81.97|82.32|81.92|6
1732743950000|2024-11-27 21:45:50|82.38|81.98|82.35|81.95|82.38|81.98|82.35|81.95|4
1732743960000|2024-11-27 21:46:00|82.34|81.94|82.31|81.91|82.34|81.94|82.31|81.91|3
1732743980000|2024-11-27 21:46:20|82.3|81.9|82.34|81.94|82.34|81.94|82.3|81.9|5
1732743990000|2024-11-27 21:46:30|82.35|81.95|82.33|81.93|82.36|81.96|82.32|81.92|6
1732744000000|2024-11-27 21:46:40|82.32|81.92|82.31|81.91|82.32|81.92|82.31|81.91|2
1732744020000|2024-11-27 21:47:00|82.3|81.9|82.28|81.88|82.3|81.9|82.28|81.88|2
1732744030000|2024-11-27 21:47:10|82.29|81.89|82.31|81.91|82.31|81.91|82.29|81.89|3
1732744040000|2024-11-27 21:47:20|82.32|81.92|82.34|81.94|82.34|81.94|82.32|81.92|2
1732744050000|2024-11-27 21:47:30|82.35|81.95|82.37|81.97|82.37|81.97|82.35|81.95|2
1732744060000|2024-11-27 21:47:40|82.36|81.96|82.38|81.98|82.38|81.98|82.36|81.96|3
1732744080000|2024-11-27 21:48:00|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732744090000|2024-11-27 21:48:10|82.43|82.03|82.46|82.06|82.46|82.06|82.42|82.02|4
1732744100000|2024-11-27 21:48:20|82.45|82.05|82.46|82.06|82.47|82.07|82.45|82.05|4
1732744110000|2024-11-27 21:48:30|82.45|82.05|82.45|82.05|82.46|82.06|82.45|82.05|5
1732744120000|2024-11-27 21:48:40|82.46|82.06|82.44|82.04|82.46|82.06|82.44|82.04|5
1732744140000|2024-11-27 21:49:00|82.45|82.05|82.45|82.05|82.47|82.07|82.45|82.05|7
1732744150000|2024-11-27 21:49:10|82.46|82.06|82.47|82.07|82.47|82.07|82.44|82.04|11
1732744160000|2024-11-27 21:49:20|82.46|82.06|82.46|82.06|82.46|82.06|82.46|82.06|1
1732744170000|2024-11-27 21:49:30|82.45|82.05|82.46|82.06|82.46|82.06|82.45|82.05|2
1732744180000|2024-11-27 21:49:40|82.45|82.05|82.42|82.02|82.45|82.05|82.42|82.02|3
1732744190000|2024-11-27 21:49:50|82.41|82.01|82.39|81.99|82.41|82.01|82.38|81.98|8
1732744200000|2024-11-27 21:50:00|82.37|81.97|82.31|81.91|82.37|81.97|82.3|81.9|12
1732744210000|2024-11-27 21:50:10|82.3|81.9|82.26|81.86|82.3|81.9|82.26|81.86|10
1732744220000|2024-11-27 21:50:20|82.25|81.85|82.24|81.84|82.25|81.85|82.24|81.84|4
1732744230000|2024-11-27 21:50:30|82.23|81.83|82.29|81.89|82.29|81.89|82.23|81.83|5
1732744240000|2024-11-27 21:50:40|82.3|81.9|82.3|81.9|82.31|81.91|82.29|81.89|5
1732744250000|2024-11-27 21:50:50|82.31|81.91|82.32|81.92|82.32|81.92|82.31|81.91|2
1732744260000|2024-11-27 21:51:00|82.33|81.93|82.3|81.9|82.33|81.93|82.3|81.9|6
1732744270000|2024-11-27 21:51:10|82.31|81.91|82.3|81.9|82.31|81.91|82.29|81.89|4
1732744280000|2024-11-27 21:51:20|82.31|81.91|82.22|81.82|82.31|81.91|82.22|81.82|8
1732744290000|2024-11-27 21:51:30|82.24|81.84|82.29|81.89|82.31|81.91|82.24|81.84|11
1732744300000|2024-11-27 21:51:40|82.28|81.88|82.28|81.88|82.28|81.88|82.24|81.84|7
1732744310000|2024-11-27 21:51:50|82.27|81.87|82.23|81.83|82.27|81.87|82.22|81.82|7
1732744320000|2024-11-27 21:52:00|82.24|81.84|82.24|81.84|82.26|81.86|82.24|81.84|7
1732744330000|2024-11-27 21:52:10|82.25|81.85|82.28|81.88|82.29|81.89|82.25|81.85|12
1732744340000|2024-11-27 21:52:20|82.29|81.89|82.24|81.84|82.29|81.89|82.24|81.84|15
1732744350000|2024-11-27 21:52:30|82.25|81.85|82.24|81.84|82.27|81.87|82.24|81.84|6
1732744360000|2024-11-27 21:52:40|82.22|81.82|82.21|81.81|82.23|81.83|82.21|81.81|6
1732744370000|2024-11-27 21:52:50|82.22|81.82|82.2|81.8|82.22|81.82|82.2|81.8|7
1732744380000|2024-11-27 21:53:00|82.21|81.81|82.15|81.75|82.21|81.81|82.13|81.73|10
1732744390000|2024-11-27 21:53:10|82.14|81.74|82.13|81.73|82.16|81.76|82.13|81.73|7
1732744400000|2024-11-27 21:53:20|82.14|81.74|82.15|81.75|82.15|81.75|82.12|81.72|10
1732744410000|2024-11-27 21:53:30|82.14|81.74|82.13|81.73|82.15|81.75|82.13|81.73|6
1732744420000|2024-11-27 21:53:40|82.14|81.74|82.14|81.74|82.14|81.74|82.14|81.74|1
1732744430000|2024-11-27 21:53:50|82.13|81.73|82.12|81.72|82.14|81.74|82.12|81.72|6
1732744440000|2024-11-27 21:54:00|82.11|81.71|82.04|81.64|82.12|81.72|82.04|81.64|11
1732744450000|2024-11-27 21:54:10|82.02|81.62|82.02|81.62|82.02|81.62|82|81.6|9
1732744460000|2024-11-27 21:54:20|82.01|81.61|82.01|81.61|82.01|81.61|82|81.6|11
1732744470000|2024-11-27 21:54:30|82.02|81.62|81.98|81.58|82.02|81.62|81.97|81.57|17
1732744480000|2024-11-27 21:54:40|81.97|81.57|81.94|81.54|81.98|81.58|81.94|81.54|9
1732744490000|2024-11-27 21:54:50|81.95|81.55|81.94|81.54|81.98|81.58|81.94|81.54|8
1732744500000|2024-11-27 21:55:00|81.95|81.55|81.98|81.58|81.99|81.59|81.95|81.55|11
1732744510000|2024-11-27 21:55:10|81.99|81.59|81.99|81.59|82|81.6|81.98|81.58|5
1732744520000|2024-11-27 21:55:20|82|81.6|82|81.6|82|81.6|81.99|81.59|5
1732744530000|2024-11-27 21:55:30|81.99|81.59|82.02|81.62|82.03|81.63|81.99|81.59|7
1732744540000|2024-11-27 21:55:40|82.03|81.63|82.04|81.64|82.06|81.66|82.02|81.62|11
1732744550000|2024-11-27 21:55:50|82.03|81.63|82.04|81.64|82.04|81.64|82.03|81.63|6
1732744560000|2024-11-27 21:56:00|82.03|81.63|82.03|81.63|82.04|81.64|82.03|81.63|3
1732744570000|2024-11-27 21:56:10|82.04|81.64|82.03|81.63|82.05|81.65|82.03|81.63|6
1732744580000|2024-11-27 21:56:20|82.04|81.64|82.03|81.63|82.05|81.65|82.03|81.63|6
1732744590000|2024-11-27 21:56:30|82.02|81.62|82.01|81.61|82.02|81.62|82.01|81.61|2
1732744600000|2024-11-27 21:56:40|82.02|81.62|81.98|81.58|82.02|81.62|81.98|81.58|7
1732744610000|2024-11-27 21:56:50|81.99|81.59|82.01|81.61|82.01|81.61|81.99|81.59|3
1732744620000|2024-11-27 21:57:00|82.02|81.62|82.03|81.63|82.03|81.63|82.01|81.61|3
1732744630000|2024-11-27 21:57:10|82.02|81.62|82|81.6|82.02|81.62|82|81.6|3
1732744640000|2024-11-27 21:57:20|82.01|81.61|81.98|81.58|82.01|81.61|81.98|81.58|5
1732744650000|2024-11-27 21:57:30|81.99|81.59|82|81.6|82|81.6|81.98|81.58|4
1732744660000|2024-11-27 21:57:40|82.01|81.61|82.02|81.62|82.02|81.62|82.01|81.61|2
1732744670000|2024-11-27 21:57:50|82.01|81.61|82.01|81.61|82.01|81.61|82.01|81.61|1
1732744770000|2024-11-27 21:59:30|82.07|81.67|82.11|81.71|82.12|81.72|82.07|81.67|6
1732744780000|2024-11-27 21:59:40|82.12|81.72|82.1|81.7|82.12|81.72|82.1|81.7|9
1732744790000|2024-11-27 21:59:50|82.11|81.71|82.12|81.72|82.12|81.72|82.11|81.71|2
1732744800000|2024-11-27 22:00:00|82.11|81.71|82.1|81.7|82.14|81.74|82.1|81.7|7
1732744810000|2024-11-27 22:00:10|82.11|81.71|82.13|81.73|82.13|81.73|82.11|81.71|3
1732744820000|2024-11-27 22:00:20|82.12|81.72|82.1|81.7|82.13|81.73|82.09|81.69|7
1732744830000|2024-11-27 22:00:30|82.09|81.69|82.09|81.69|82.1|81.7|82.09|81.69|3
1732744840000|2024-11-27 22:00:40|82.08|81.68|82.06|81.66|82.08|81.68|82.06|81.66|3
1732744860000|2024-11-27 22:01:00|82.07|81.67|82.09|81.69|82.1|81.7|82.07|81.67|4
1732744870000|2024-11-27 22:01:10|82.08|81.68|82.05|81.65|82.08|81.68|82.05|81.65|8
1732744880000|2024-11-27 22:01:20|82.06|81.66|82.09|81.69|82.1|81.7|82.06|81.66|7
1732744890000|2024-11-27 22:01:30|82.1|81.7|82.11|81.71|82.12|81.72|82.1|81.7|4
1732744900000|2024-11-27 22:01:40|82.1|81.7|82.16|81.76|82.16|81.76|82.1|81.7|5
1732744910000|2024-11-27 22:01:50|82.18|81.78|82.18|81.78|82.18|81.78|82.17|81.77|5
1732744920000|2024-11-27 22:02:00|82.19|81.79|82.2|81.8|82.2|81.8|82.19|81.79|4
1732744930000|2024-11-27 22:02:10|82.19|81.79|82.22|81.82|82.23|81.83|82.18|81.78|9
1732744940000|2024-11-27 22:02:20|82.23|81.83|82.23|81.83|82.24|81.84|82.21|81.81|10
1732744950000|2024-11-27 22:02:30|82.24|81.84|82.29|81.89|82.29|81.89|82.24|81.84|4
1732744960000|2024-11-27 22:02:40|82.28|81.88|82.27|81.87|82.28|81.88|82.27|81.87|6
1732744970000|2024-11-27 22:02:50|82.26|81.86|82.29|81.89|82.29|81.89|82.24|81.84|11
1732744980000|2024-11-27 22:03:00|82.31|81.91|82.32|81.92|82.33|81.93|82.3|81.9|8
1732744990000|2024-11-27 22:03:10|82.33|81.93|82.32|81.92|82.33|81.93|82.31|81.91|10
1732745000000|2024-11-27 22:03:20|82.31|81.91|82.33|81.93|82.33|81.93|82.31|81.91|3
1732745010000|2024-11-27 22:03:30|82.32|81.92|82.29|81.89|82.32|81.92|82.29|81.89|8
1732745020000|2024-11-27 22:03:40|82.27|81.87|82.24|81.84|82.27|81.87|82.24|81.84|7
1732745030000|2024-11-27 22:03:50|82.23|81.83|82.23|81.83|82.24|81.84|82.23|81.83|3
1732745040000|2024-11-27 22:04:00|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|6
1732745050000|2024-11-27 22:04:10|82.24|81.84|82.25|81.85|82.29|81.89|82.24|81.84|11
1732745060000|2024-11-27 22:04:20|82.24|81.84|82.24|81.84|82.24|81.84|82.24|81.84|1
1732745070000|2024-11-27 22:04:30|82.23|81.83|82.24|81.84|82.25|81.85|82.23|81.83|10
1732745080000|2024-11-27 22:04:40|82.25|81.85|82.27|81.87|82.28|81.88|82.25|81.85|11
1732745090000|2024-11-27 22:04:50|82.28|81.88|82.27|81.87|82.28|81.88|82.27|81.87|4
1732745100000|2024-11-27 22:05:00|82.26|81.86|82.29|81.89|82.29|81.89|82.25|81.85|6
1732745110000|2024-11-27 22:05:10|82.28|81.88|82.27|81.87|82.3|81.9|82.27|81.87|19
1732745120000|2024-11-27 22:05:20|82.28|81.88|82.24|81.84|82.28|81.88|82.24|81.84|13
1732745130000|2024-11-27 22:05:30|82.23|81.83|82.26|81.86|82.26|81.86|82.22|81.82|6
1732745140000|2024-11-27 22:05:40|82.28|81.88|82.26|81.86|82.28|81.88|82.26|81.86|8
1732745150000|2024-11-27 22:05:50|82.25|81.85|82.23|81.83|82.25|81.85|82.22|81.82|6
1732745160000|2024-11-27 22:06:00|82.22|81.82|82.24|81.84|82.28|81.88|82.22|81.82|19
1732745170000|2024-11-27 22:06:10|82.25|81.85|82.29|81.89|82.29|81.89|82.25|81.85|15
1732745180000|2024-11-27 22:06:20|82.28|81.88|82.29|81.89|82.29|81.89|82.28|81.88|12
1732745190000|2024-11-27 22:06:30|82.28|81.88|82.21|81.81|82.3|81.9|82.21|81.81|14
1732745200000|2024-11-27 22:06:40|82.22|81.82|82.21|81.81|82.22|81.82|82.21|81.81|2
1732745210000|2024-11-27 22:06:50|82.22|81.82|82.21|81.81|82.22|81.82|82.19|81.79|6
1732745220000|2024-11-27 22:07:00|82.2|81.8|82.19|81.79|82.2|81.8|82.19|81.79|6
1732745230000|2024-11-27 22:07:10|82.2|81.8|82.12|81.72|82.2|81.8|82.1|81.7|11
1732745240000|2024-11-27 22:07:20|82.13|81.73|82.12|81.72|82.13|81.73|82.12|81.72|12
1732745250000|2024-11-27 22:07:30|82.1|81.7|82.13|81.73|82.13|81.73|82.1|81.7|7
1732745260000|2024-11-27 22:07:40|82.14|81.74|82.18|81.78|82.19|81.79|82.13|81.73|8
1732745270000|2024-11-27 22:07:50|82.19|81.79|82.18|81.78|82.21|81.81|82.18|81.78|8
1732745280000|2024-11-27 22:08:00|82.15|81.75|82.19|81.79|82.19|81.79|82.15|81.75|9
1732745290000|2024-11-27 22:08:10|82.2|81.8|82.15|81.75|82.2|81.8|82.15|81.75|6
1732745300000|2024-11-27 22:08:20|82.16|81.76|82.18|81.78|82.2|81.8|82.16|81.76|12
1732745310000|2024-11-27 22:08:30|82.19|81.79|82.13|81.73|82.19|81.79|82.12|81.72|10
1732745320000|2024-11-27 22:08:40|82.14|81.74|82.13|81.73|82.14|81.74|82.13|81.73|6
1732745330000|2024-11-27 22:08:50|82.12|81.72|82.06|81.66|82.12|81.72|82.05|81.65|9
1732745340000|2024-11-27 22:09:00|82.07|81.67|82.06|81.66|82.08|81.68|82.06|81.66|6
1732745350000|2024-11-27 22:09:10|82.04|81.64|82.03|81.63|82.04|81.64|82.03|81.63|4
1732745360000|2024-11-27 22:09:20|82.04|81.64|82.06|81.66|82.06|81.66|82.04|81.64|2
1732745370000|2024-11-27 22:09:30|82.07|81.67|82.11|81.71|82.11|81.71|82.07|81.67|6
1732745380000|2024-11-27 22:09:40|82.12|81.72|82.1|81.7|82.13|81.73|82.1|81.7|4
1732745390000|2024-11-27 22:09:50|82.11|81.71|82.06|81.66|82.11|81.71|82.06|81.66|6
1732745400000|2024-11-27 22:10:00|82.07|81.67|82.14|81.74|82.14|81.74|82.06|81.66|17
1732745410000|2024-11-27 22:10:10|82.13|81.73|82.15|81.75|82.16|81.76|82.13|81.73|7
1732745420000|2024-11-27 22:10:20|82.13|81.73|82.11|81.71|82.13|81.73|82.1|81.7|7
1732745430000|2024-11-27 22:10:30|82.1|81.7|82.06|81.66|82.12|81.72|82.06|81.66|8
1732745440000|2024-11-27 22:10:40|82.05|81.65|82.05|81.65|82.06|81.66|82.04|81.64|7
1732745450000|2024-11-27 22:10:50|82.04|81.64|82.04|81.64|82.04|81.64|82.04|81.64|1
1732745460000|2024-11-27 22:11:00|82.03|81.63|82.03|81.63|82.03|81.63|82.02|81.62|3
1732745470000|2024-11-27 22:11:10|82.05|81.65|82.06|81.66|82.07|81.67|82.05|81.65|4
1732745480000|2024-11-27 22:11:20|82.07|81.67|82.01|81.61|82.07|81.67|82.01|81.61|6
1732745490000|2024-11-27 22:11:30|82|81.6|82|81.6|82|81.6|81.99|81.59|3
1732745500000|2024-11-27 22:11:40|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732745510000|2024-11-27 22:11:50|81.99|81.59|81.99|81.59|82|81.6|81.98|81.58|5
1732745520000|2024-11-27 22:12:00|82|81.6|82.01|81.61|82.02|81.62|81.99|81.59|6
1732745530000|2024-11-27 22:12:10|82.02|81.62|82.04|81.64|82.05|81.65|82.02|81.62|6
1732745540000|2024-11-27 22:12:20|82.05|81.65|82.06|81.66|82.06|81.66|82.05|81.65|2
1732745550000|2024-11-27 22:12:30|82.07|81.67|82.13|81.73|82.14|81.74|82.07|81.67|10
1732745560000|2024-11-27 22:12:40|82.14|81.74|82.14|81.74|82.14|81.74|82.13|81.73|5
1732745570000|2024-11-27 22:12:50|82.13|81.73|82.13|81.73|82.13|81.73|82.11|81.71|5
1732745580000|2024-11-27 22:13:00|82.12|81.72|82.13|81.73|82.13|81.73|82.12|81.72|2
1732745590000|2024-11-27 22:13:10|82.14|81.74|82.1|81.7|82.14|81.74|82.1|81.7|5
1732745600000|2024-11-27 22:13:20|82.11|81.71|82.06|81.66|82.11|81.71|82.05|81.65|7
1732745610000|2024-11-27 22:13:30|82.07|81.67|82.06|81.66|82.07|81.67|82.06|81.66|2
1732745620000|2024-11-27 22:13:40|82.05|81.65|82.06|81.66|82.06|81.66|82.05|81.65|4
1732745630000|2024-11-27 22:13:50|82.05|81.65|82.03|81.63|82.05|81.65|82.02|81.62|4
1732745640000|2024-11-27 22:14:00|82.05|81.65|82.1|81.7|82.1|81.7|82.05|81.65|7
1732745650000|2024-11-27 22:14:10|82.11|81.71|82.14|81.74|82.14|81.74|82.11|81.71|3
1732745660000|2024-11-27 22:14:20|82.16|81.76|82.23|81.83|82.23|81.83|82.16|81.76|8
1732745670000|2024-11-27 22:14:30|82.24|81.84|82.32|81.92|82.32|81.92|82.24|81.84|9
1732745680000|2024-11-27 22:14:40|82.33|81.93|82.31|81.91|82.34|81.94|82.31|81.91|8
1732745690000|2024-11-27 22:14:50|82.28|81.88|82.29|81.89|82.29|81.89|82.28|81.88|6
1732745700000|2024-11-27 22:15:00|82.28|81.88|82.21|81.81|82.28|81.88|82.21|81.81|12
1732745710000|2024-11-27 22:15:10|82.22|81.82|82.22|81.82|82.23|81.83|82.21|81.81|7
1732745720000|2024-11-27 22:15:20|82.21|81.81|82.12|81.72|82.21|81.81|82.12|81.72|9
1732745730000|2024-11-27 22:15:30|82.11|81.71|82.06|81.66|82.12|81.72|82.06|81.66|10
1732745740000|2024-11-27 22:15:40|82.05|81.65|82.02|81.62|82.06|81.66|82.02|81.62|9
1732745750000|2024-11-27 22:15:50|82.01|81.61|82.03|81.63|82.03|81.63|82|81.6|7
1732745760000|2024-11-27 22:16:00|82.04|81.64|82.12|81.72|82.12|81.72|82.04|81.64|13
1732745770000|2024-11-27 22:16:10|82.13|81.73|82.1|81.7|82.13|81.73|82.07|81.67|15
1732745780000|2024-11-27 22:16:20|82.12|81.72|82.15|81.75|82.15|81.75|82.12|81.72|10
1732745790000|2024-11-27 22:16:30|82.16|81.76|82.24|81.84|82.24|81.84|82.16|81.76|9
1732745800000|2024-11-27 22:16:40|82.25|81.85|82.28|81.88|82.28|81.88|82.24|81.84|12
1732745810000|2024-11-27 22:16:50|82.27|81.87|82.24|81.84|82.27|81.87|82.24|81.84|7
1732745820000|2024-11-27 22:17:00|82.25|81.85|82.25|81.85|82.25|81.85|82.24|81.84|7
1732745830000|2024-11-27 22:17:10|82.24|81.84|82.31|81.91|82.31|81.91|82.24|81.84|10
1732745840000|2024-11-27 22:17:20|82.3|81.9|82.28|81.88|82.3|81.9|82.28|81.88|9
1732745850000|2024-11-27 22:17:30|82.27|81.87|82.27|81.87|82.27|81.87|82.26|81.86|7
1732745860000|2024-11-27 22:17:40|82.28|81.88|82.23|81.83|82.28|81.88|82.23|81.83|12
1732745870000|2024-11-27 22:17:50|82.24|81.84|82.27|81.87|82.28|81.88|82.23|81.83|11
1732745880000|2024-11-27 22:18:00|82.28|81.88|82.28|81.88|82.3|81.9|82.27|81.87|8
1732745890000|2024-11-27 22:18:10|82.27|81.87|82.25|81.85|82.28|81.88|82.23|81.83|8
1732745900000|2024-11-27 22:18:20|82.24|81.84|82.26|81.86|82.3|81.9|82.23|81.83|12
1732745910000|2024-11-27 22:18:30|82.25|81.85|82.24|81.84|82.26|81.86|82.24|81.84|6
1732745920000|2024-11-27 22:18:40|82.23|81.83|82.21|81.81|82.23|81.83|82.2|81.8|7
1732745930000|2024-11-27 22:18:50|82.2|81.8|82.23|81.83|82.23|81.83|82.2|81.8|10
1732745940000|2024-11-27 22:19:00|82.22|81.82|82.21|81.81|82.24|81.84|82.21|81.81|8
1732745950000|2024-11-27 22:19:10|82.22|81.82|82.16|81.76|82.22|81.82|82.16|81.76|16
1732745960000|2024-11-27 22:19:20|82.17|81.77|82.19|81.79|82.19|81.79|82.15|81.75|7
1732745970000|2024-11-27 22:19:30|82.2|81.8|82.21|81.81|82.21|81.81|82.2|81.8|4
1732745980000|2024-11-27 22:19:40|82.2|81.8|82.2|81.8|82.2|81.8|82.19|81.79|3
1732745990000|2024-11-27 22:19:50|82.19|81.79|82.13|81.73|82.19|81.79|82.13|81.73|7
1732746000000|2024-11-27 22:20:00|82.14|81.74|82.13|81.73|82.14|81.74|82.13|81.73|14
1732746010000|2024-11-27 22:20:10|82.14|81.74|82.19|81.79|82.19|81.79|82.13|81.73|8
1732746020000|2024-11-27 22:20:20|82.2|81.8|82.21|81.81|82.21|81.81|82.19|81.79|8
1732746030000|2024-11-27 22:20:30|82.22|81.82|82.22|81.82|82.22|81.82|82.22|81.82|1
1732746040000|2024-11-27 22:20:40|82.23|81.83|82.3|81.9|82.31|81.91|82.23|81.83|8
1732746050000|2024-11-27 22:20:50|82.32|81.92|82.35|81.95|82.35|81.95|82.31|81.91|10
1732746060000|2024-11-27 22:21:00|82.34|81.94|82.36|81.96|82.36|81.96|82.34|81.94|7
1732746070000|2024-11-27 22:21:10|82.35|81.95|82.38|81.98|82.4|82|82.35|81.95|8
1732746080000|2024-11-27 22:21:20|82.39|81.99|82.43|82.03|82.43|82.03|82.38|81.98|10
1732746090000|2024-11-27 22:21:30|82.42|82.02|82.47|82.07|82.47|82.07|82.42|82.02|5
1732746100000|2024-11-27 22:21:40|82.46|82.06|82.42|82.02|82.46|82.06|82.42|82.02|5
1732746110000|2024-11-27 22:21:50|82.41|82.01|82.36|81.96|82.42|82.02|82.35|81.95|11
1732746120000|2024-11-27 22:22:00|82.35|81.95|82.36|81.96|82.37|81.97|82.35|81.95|9
1732746130000|2024-11-27 22:22:10|82.37|81.97|82.38|81.98|82.38|81.98|82.34|81.94|7
1732746140000|2024-11-27 22:22:20|82.39|81.99|82.39|81.99|82.39|81.99|82.39|81.99|1
1732746160000|2024-11-27 22:22:40|82.38|81.98|82.37|81.97|82.39|81.99|82.37|81.97|6
1732746170000|2024-11-27 22:22:50|82.38|81.98|82.34|81.94|82.38|81.98|82.34|81.94|4
1732746180000|2024-11-27 22:23:00|82.33|81.93|82.33|81.93|82.34|81.94|82.33|81.93|3
1732746190000|2024-11-27 22:23:10|82.32|81.92|82.31|81.91|82.32|81.92|82.31|81.91|2
1732746200000|2024-11-27 22:23:20|82.32|81.92|82.33|81.93|82.33|81.93|82.31|81.91|6
1732746210000|2024-11-27 22:23:30|82.32|81.92|82.33|81.93|82.33|81.93|82.32|81.92|6
1732746220000|2024-11-27 22:23:40|82.34|81.94|82.36|81.96|82.36|81.96|82.34|81.94|5
1732746230000|2024-11-27 22:23:50|82.35|81.95|82.36|81.96|82.36|81.96|82.35|81.95|4
1732746240000|2024-11-27 22:24:00|82.35|81.95|82.36|81.96|82.36|81.96|82.35|81.95|10
1732746250000|2024-11-27 22:24:10|82.37|81.97|82.38|81.98|82.39|81.99|82.37|81.97|9
1732746260000|2024-11-27 22:24:20|82.39|81.99|82.42|82.02|82.43|82.03|82.38|81.98|10
1732746270000|2024-11-27 22:24:30|82.43|82.03|82.45|82.05|82.46|82.06|82.43|82.03|7
1732746290000|2024-11-27 22:24:50|82.46|82.06|82.5|82.1|82.5|82.1|82.46|82.06|7
1732746300000|2024-11-27 22:25:00|82.49|82.09|82.55|82.15|82.55|82.15|82.49|82.09|5
1732746310000|2024-11-27 22:25:10|82.56|82.16|82.56|82.16|82.57|82.17|82.55|82.15|10
1732746320000|2024-11-27 22:25:20|82.57|82.17|82.59|82.19|82.59|82.19|82.57|82.17|5
1732746330000|2024-11-27 22:25:30|82.6|82.2|82.6|82.2|82.6|82.2|82.6|82.2|1
1732746340000|2024-11-27 22:25:40|82.61|82.21|82.62|82.22|82.62|82.22|82.61|82.21|2
1732746350000|2024-11-27 22:25:50|82.63|82.23|82.65|82.25|82.66|82.26|82.63|82.23|5
1732746360000|2024-11-27 22:26:00|82.66|82.26|82.65|82.25|82.66|82.26|82.65|82.25|2
1732746370000|2024-11-27 22:26:10|82.66|82.26|82.66|82.26|82.67|82.27|82.65|82.25|5
1732746380000|2024-11-27 22:26:20|82.67|82.27|82.73|82.33|82.73|82.33|82.67|82.27|4
1732746390000|2024-11-27 22:26:30|82.74|82.34|82.75|82.35|82.75|82.35|82.74|82.34|6
1732746400000|2024-11-27 22:26:40|82.74|82.34|82.74|82.34|82.77|82.37|82.74|82.34|13
1732746410000|2024-11-27 22:26:50|82.73|82.33|82.73|82.33|82.73|82.33|82.73|82.33|1
1732746420000|2024-11-27 22:27:00|82.74|82.34|82.75|82.35|82.75|82.35|82.74|82.34|2
1732746430000|2024-11-27 22:27:10|82.74|82.34|82.74|82.34|82.74|82.34|82.73|82.33|3
1732746440000|2024-11-27 22:27:20|82.73|82.33|82.63|82.23|82.73|82.33|82.62|82.22|14
1732746450000|2024-11-27 22:27:30|82.64|82.24|82.64|82.24|82.64|82.24|82.64|82.24|1
1732746460000|2024-11-27 22:27:40|82.63|82.23|82.64|82.24|82.64|82.24|82.63|82.23|8
1732746470000|2024-11-27 22:27:50|82.63|82.23|82.63|82.23|82.64|82.24|82.63|82.23|3
1732746480000|2024-11-27 22:28:00|82.65|82.25|82.75|82.35|82.75|82.35|82.65|82.25|11
1732746490000|2024-11-27 22:28:10|82.74|82.34|82.73|82.33|82.74|82.34|82.72|82.32|6
1732746500000|2024-11-27 22:28:20|82.72|82.32|82.72|82.32|82.73|82.33|82.72|82.32|7
1732746510000|2024-11-27 22:28:30|82.73|82.33|82.74|82.34|82.74|82.34|82.72|82.32|6
1732746520000|2024-11-27 22:28:40|82.73|82.33|82.74|82.34|82.74|82.34|82.73|82.33|4
1732746530000|2024-11-27 22:28:50|82.72|82.32|82.72|82.32|82.72|82.32|82.71|82.31|3
1732746540000|2024-11-27 22:29:00|82.71|82.31|82.74|82.34|82.74|82.34|82.71|82.31|6
1732746550000|2024-11-27 22:29:10|82.75|82.35|82.75|82.35|82.76|82.36|82.74|82.34|9
1732746560000|2024-11-27 22:29:20|82.74|82.34|82.73|82.33|82.75|82.35|82.73|82.33|12
1732746570000|2024-11-27 22:29:30|82.75|82.35|82.72|82.32|82.75|82.35|82.71|82.31|5
1732746580000|2024-11-27 22:29:40|82.71|82.31|82.7|82.3|82.73|82.33|82.7|82.3|7
1732746590000|2024-11-27 22:29:50|82.71|82.31|82.72|82.32|82.72|82.32|82.71|82.31|2
1732746600000|2024-11-27 22:30:00|82.71|82.31|82.69|82.29|82.71|82.31|82.69|82.29|2
1732746610000|2024-11-27 22:30:10|82.68|82.28|82.64|82.24|82.7|82.3|82.63|82.23|15
1732746620000|2024-11-27 22:30:20|82.63|82.23|82.65|82.25|82.65|82.25|82.63|82.23|7
1732746630000|2024-11-27 22:30:30|82.66|82.26|82.7|82.3|82.7|82.3|82.65|82.25|13
1732746640000|2024-11-27 22:30:40|82.72|82.32|82.71|82.31|82.72|82.32|82.71|82.31|2
1732746650000|2024-11-27 22:30:50|82.72|82.32|82.73|82.33|82.73|82.33|82.71|82.31|8
1732746660000|2024-11-27 22:31:00|82.72|82.32|82.72|82.32|82.72|82.32|82.7|82.3|6
1732746670000|2024-11-27 22:31:10|82.71|82.31|82.72|82.32|82.72|82.32|82.7|82.3|8
1732746680000|2024-11-27 22:31:20|82.71|82.31|82.71|82.31|82.71|82.31|82.71|82.31|1
1732746690000|2024-11-27 22:31:30|82.72|82.32|82.74|82.34|82.74|82.34|82.72|82.32|3
1732746710000|2024-11-27 22:31:50|82.76|82.36|82.76|82.36|82.76|82.36|82.76|82.36|1
1732746720000|2024-11-27 22:32:00|82.75|82.35|82.74|82.34|82.76|82.36|82.74|82.34|5
1732746730000|2024-11-27 22:32:10|82.73|82.33|82.74|82.34|82.74|82.34|82.73|82.33|4
1732746740000|2024-11-27 22:32:20|82.73|82.33|82.64|82.24|82.73|82.33|82.64|82.24|11
1732746750000|2024-11-27 22:32:30|82.63|82.23|82.64|82.24|82.64|82.24|82.63|82.23|4
1732746760000|2024-11-27 22:32:40|82.65|82.25|82.65|82.25|82.65|82.25|82.65|82.25|1
1732746770000|2024-11-27 22:32:50|82.66|82.26|82.66|82.26|82.66|82.26|82.65|82.25|5
1732746790000|2024-11-27 22:33:10|82.67|82.27|82.73|82.33|82.74|82.34|82.66|82.26|12
1732746800000|2024-11-27 22:33:20|82.74|82.34|82.74|82.34|82.74|82.34|82.73|82.33|3
1732746810000|2024-11-27 22:33:30|82.75|82.35|82.77|82.37|82.79|82.39|82.75|82.35|6
1732746820000|2024-11-27 22:33:40|82.76|82.36|82.78|82.38|82.78|82.38|82.76|82.36|3
1732746830000|2024-11-27 22:33:50|82.79|82.39|82.79|82.39|82.79|82.39|82.78|82.38|5
1732746840000|2024-11-27 22:34:00|82.8|82.4|82.82|82.42|82.82|82.42|82.79|82.39|5
1732746850000|2024-11-27 22:34:10|82.81|82.41|82.83|82.43|82.83|82.43|82.81|82.41|10
1732746860000|2024-11-27 22:34:20|82.82|82.42|82.83|82.43|82.83|82.43|82.82|82.42|4
1732746880000|2024-11-27 22:34:40|82.84|82.44|82.84|82.44|82.84|82.44|82.84|82.44|1
1732746890000|2024-11-27 22:34:50|82.85|82.45|82.87|82.47|82.88|82.48|82.85|82.45|9
1732746900000|2024-11-27 22:35:00|82.88|82.48|82.88|82.48|82.88|82.48|82.87|82.47|3
1732746910000|2024-11-27 22:35:10|82.89|82.49|82.93|82.53|82.93|82.53|82.88|82.48|8
1732746920000|2024-11-27 22:35:20|82.94|82.54|82.95|82.55|82.96|82.56|82.94|82.54|13
1732746930000|2024-11-27 22:35:30|82.94|82.54|82.93|82.53|82.94|82.54|82.93|82.53|6
1732746940000|2024-11-27 22:35:40|82.94|82.54|82.96|82.56|82.96|82.56|82.94|82.54|10
1732746950000|2024-11-27 22:35:50|82.97|82.57|82.99|82.59|82.99|82.59|82.96|82.56|10
1732746960000|2024-11-27 22:36:00|82.98|82.58|83.01|82.61|83.01|82.61|82.98|82.58|6
1732746980000|2024-11-27 22:36:20|83.02|82.62|83.04|82.64|83.05|82.65|83.02|82.62|10
1732746990000|2024-11-27 22:36:30|83.05|82.65|83.05|82.65|83.06|82.66|83.04|82.64|5
1732747000000|2024-11-27 22:36:40|83.06|82.66|83.1|82.7|83.1|82.7|83.06|82.66|9
1732747010000|2024-11-27 22:36:50|83.09|82.69|83.03|82.63|83.1|82.7|83.03|82.63|16
1732747020000|2024-11-27 22:37:00|83.04|82.64|83.05|82.65|83.06|82.66|83.04|82.64|4
1732747030000|2024-11-27 22:37:10|83.03|82.63|83.02|82.62|83.04|82.64|83.01|82.61|8
1732747040000|2024-11-27 22:37:20|83.01|82.61|83.02|82.62|83.03|82.63|83.01|82.61|8
1732747050000|2024-11-27 22:37:30|83.01|82.61|83.04|82.64|83.04|82.64|83|82.6|7
1732747060000|2024-11-27 22:37:40|83.05|82.65|83.07|82.67|83.07|82.67|83.05|82.65|7
1732747070000|2024-11-27 22:37:50|83.06|82.66|83.05|82.65|83.07|82.67|83.05|82.65|8
1732747080000|2024-11-27 22:38:00|83.04|82.64|83.03|82.63|83.05|82.65|83.03|82.63|4
1732747090000|2024-11-27 22:38:10|83.04|82.64|82.94|82.54|83.04|82.64|82.94|82.54|10
1732747100000|2024-11-27 22:38:20|82.95|82.55|82.94|82.54|82.95|82.55|82.94|82.54|2
1732747110000|2024-11-27 22:38:30|82.95|82.55|82.94|82.54|82.95|82.55|82.94|82.54|2
1732747120000|2024-11-27 22:38:40|82.96|82.56|82.99|82.59|82.99|82.59|82.96|82.56|4
1732747130000|2024-11-27 22:38:50|83|82.6|83.02|82.62|83.02|82.62|83|82.6|5
1732747140000|2024-11-27 22:39:00|83.03|82.63|83.04|82.64|83.04|82.64|83.03|82.63|4
1732747150000|2024-11-27 22:39:10|83.03|82.63|83.03|82.63|83.03|82.63|83.03|82.63|1
1732747160000|2024-11-27 22:39:20|83.04|82.64|83.04|82.64|83.04|82.64|83.04|82.64|1
1732747170000|2024-11-27 22:39:30|83.05|82.65|83.05|82.65|83.05|82.65|83.04|82.64|3
1732747200000|2024-11-27 22:40:00|83.07|82.67|83.06|82.66|83.07|82.67|83.06|82.66|2
1732747210000|2024-11-27 22:40:10|83.05|82.65|83.05|82.65|83.05|82.65|83.05|82.65|1
1732747220000|2024-11-27 22:40:20|83.06|82.66|83.05|82.65|83.06|82.66|83.05|82.65|18
1732747230000|2024-11-27 22:40:30|83.04|82.64|83.07|82.67|83.08|82.68|83.04|82.64|5
1732747240000|2024-11-27 22:40:40|83.06|82.66|83.07|82.67|83.07|82.67|83.06|82.66|4
1732747250000|2024-11-27 22:40:50|83.08|82.68|83.06|82.66|83.08|82.68|83.06|82.66|5
1732747260000|2024-11-27 22:41:00|83.07|82.67|83.06|82.66|83.07|82.67|83.05|82.65|3
1732747270000|2024-11-27 22:41:10|83.07|82.67|83.03|82.63|83.07|82.67|83.03|82.63|7
1732747280000|2024-11-27 22:41:20|83.02|82.62|82.94|82.54|83.02|82.62|82.94|82.54|10
1732747290000|2024-11-27 22:41:30|82.93|82.53|82.93|82.53|82.93|82.53|82.93|82.53|1
1732747300000|2024-11-27 22:41:40|82.94|82.54|82.96|82.56|82.97|82.57|82.93|82.53|11
1732747310000|2024-11-27 22:41:50|82.97|82.57|82.97|82.57|82.98|82.58|82.97|82.57|3
1732747330000|2024-11-27 22:42:10|82.96|82.56|82.97|82.57|82.98|82.58|82.96|82.56|6
1732747340000|2024-11-27 22:42:20|82.96|82.56|82.94|82.54|82.96|82.56|82.94|82.54|3
1732747350000|2024-11-27 22:42:30|82.95|82.55|82.96|82.56|82.96|82.56|82.95|82.55|2
1732747360000|2024-11-27 22:42:40|82.95|82.55|82.95|82.55|82.95|82.55|82.95|82.55|1
1732747370000|2024-11-27 22:42:50|82.94|82.54|82.92|82.52|82.95|82.55|82.92|82.52|5
1732747380000|2024-11-27 22:43:00|82.93|82.53|82.92|82.52|82.93|82.53|82.92|82.52|2
1732747390000|2024-11-27 22:43:10|82.93|82.53|82.91|82.51|82.94|82.54|82.9|82.5|9
1732747400000|2024-11-27 22:43:20|82.93|82.53|82.92|82.52|82.93|82.53|82.91|82.51|6
1732747410000|2024-11-27 22:43:30|82.91|82.51|82.92|82.52|82.92|82.52|82.91|82.51|8
1732747420000|2024-11-27 22:43:40|82.93|82.53|82.92|82.52|82.93|82.53|82.91|82.51|8
1732747430000|2024-11-27 22:43:50|82.93|82.53|82.84|82.44|82.93|82.53|82.81|82.41|16
1732747440000|2024-11-27 22:44:00|82.85|82.45|82.84|82.44|82.87|82.47|82.84|82.44|14
1732747450000|2024-11-27 22:44:10|82.83|82.43|82.84|82.44|82.84|82.44|82.83|82.43|2
1732747470000|2024-11-27 22:44:30|82.85|82.45|82.85|82.45|82.85|82.45|82.85|82.45|1
1732747480000|2024-11-27 22:44:40|82.84|82.44|82.84|82.44|82.84|82.44|82.84|82.44|1
1732747490000|2024-11-27 22:44:50|82.83|82.43|82.82|82.42|82.84|82.44|82.82|82.42|3
1732747500000|2024-11-27 22:45:00|82.81|82.41|82.82|82.42|82.83|82.43|82.81|82.41|6
1732747520000|2024-11-27 22:45:20|82.81|82.41|82.8|82.4|82.81|82.41|82.8|82.4|2
1732747530000|2024-11-27 22:45:30|82.79|82.39|82.8|82.4|82.8|82.4|82.79|82.39|4
1732747540000|2024-11-27 22:45:40|82.79|82.39|82.79|82.39|82.79|82.39|82.78|82.38|5
1732747550000|2024-11-27 22:45:50|82.78|82.38|82.76|82.36|82.8|82.4|82.76|82.36|11
1732747560000|2024-11-27 22:46:00|82.77|82.37|82.79|82.39|82.79|82.39|82.76|82.36|6
1732747570000|2024-11-27 22:46:10|82.78|82.38|82.79|82.39|82.79|82.39|82.78|82.38|4
1732747580000|2024-11-27 22:46:20|82.8|82.4|82.79|82.39|82.8|82.4|82.79|82.39|2
1732747600000|2024-11-27 22:46:40|82.76|82.36|82.78|82.38|82.79|82.39|82.74|82.34|16
1732747610000|2024-11-27 22:46:50|82.79|82.39|82.79|82.39|82.79|82.39|82.78|82.38|3
1732747620000|2024-11-27 22:47:00|82.78|82.38|82.78|82.38|82.79|82.39|82.78|82.38|5
1732747630000|2024-11-27 22:47:10|82.77|82.37|82.76|82.36|82.77|82.37|82.76|82.36|2
1732747640000|2024-11-27 22:47:20|82.75|82.35|82.76|82.36|82.77|82.37|82.75|82.35|10
1732747650000|2024-11-27 22:47:30|82.77|82.37|82.76|82.36|82.77|82.37|82.75|82.35|9
1732747660000|2024-11-27 22:47:40|82.75|82.35|82.74|82.34|82.76|82.36|82.73|82.33|14
1732747670000|2024-11-27 22:47:50|82.73|82.33|82.74|82.34|82.74|82.34|82.73|82.33|2
1732747680000|2024-11-27 22:48:00|82.75|82.35|82.73|82.33|82.75|82.35|82.73|82.33|6
1732747690000|2024-11-27 22:48:10|82.71|82.31|82.66|82.26|82.71|82.31|82.66|82.26|4
1732747700000|2024-11-27 22:48:20|82.65|82.25|82.64|82.24|82.65|82.25|82.64|82.24|4
1732747710000|2024-11-27 22:48:30|82.63|82.23|82.62|82.22|82.64|82.24|82.62|82.22|4
1732747720000|2024-11-27 22:48:40|82.63|82.23|82.62|82.22|82.64|82.24|82.62|82.22|4
1732747740000|2024-11-27 22:49:00|82.63|82.23|82.64|82.24|82.64|82.24|82.62|82.22|5
1732747750000|2024-11-27 22:49:10|82.63|82.23|82.62|82.22|82.64|82.24|82.62|82.22|6
1732747760000|2024-11-27 22:49:20|82.61|82.21|82.56|82.16|82.61|82.21|82.56|82.16|7
1732747770000|2024-11-27 22:49:30|82.58|82.18|82.54|82.14|82.58|82.18|82.54|82.14|10
1732747790000|2024-11-27 22:49:50|82.53|82.13|82.53|82.13|82.54|82.14|82.53|82.13|3
1732747800000|2024-11-27 22:50:00|82.52|82.12|82.52|82.12|82.52|82.12|82.52|82.12|1
1732747810000|2024-11-27 22:50:10|82.53|82.13|82.53|82.13|82.53|82.13|82.52|82.12|5
1732747820000|2024-11-27 22:50:20|82.52|82.12|82.51|82.11|82.54|82.14|82.5|82.1|5
1732747830000|2024-11-27 22:50:30|82.5|82.1|82.5|82.1|82.5|82.1|82.5|82.1|1
1732747850000|2024-11-27 22:50:50|82.52|82.12|82.52|82.12|82.53|82.13|82.52|82.12|7
1732747860000|2024-11-27 22:51:00|82.53|82.13|82.54|82.14|82.55|82.15|82.53|82.13|4
1732747870000|2024-11-27 22:51:10|82.55|82.15|82.54|82.14|82.56|82.16|82.54|82.14|15
1732747880000|2024-11-27 22:51:20|82.55|82.15|82.55|82.15|82.55|82.15|82.53|82.13|13
1732747890000|2024-11-27 22:51:30|82.53|82.13|82.61|82.21|82.62|82.22|82.53|82.13|13
1732747900000|2024-11-27 22:51:40|82.62|82.22|82.63|82.23|82.64|82.24|82.6|82.2|16
1732747910000|2024-11-27 22:51:50|82.64|82.24|82.65|82.25|82.66|82.26|82.64|82.24|10
1732747920000|2024-11-27 22:52:00|82.66|82.26|82.68|82.28|82.68|82.28|82.66|82.26|2
1732747930000|2024-11-27 22:52:10|82.67|82.27|82.75|82.35|82.77|82.37|82.66|82.26|15
1732747940000|2024-11-27 22:52:20|82.74|82.34|82.76|82.36|82.76|82.36|82.74|82.34|5
1732747950000|2024-11-27 22:52:30|82.77|82.37|82.79|82.39|82.79|82.39|82.76|82.36|4
1732747960000|2024-11-27 22:52:40|82.78|82.38|82.78|82.38|82.79|82.39|82.78|82.38|7
1732747970000|2024-11-27 22:52:50|82.77|82.37|82.78|82.38|82.78|82.38|82.77|82.37|2
1732747990000|2024-11-27 22:53:10|82.79|82.39|82.77|82.37|82.79|82.39|82.77|82.37|3
1732748000000|2024-11-27 22:53:20|82.78|82.38|82.77|82.37|82.78|82.38|82.77|82.37|2
1732748010000|2024-11-27 22:53:30|82.76|82.36|82.78|82.38|82.78|82.38|82.76|82.36|3
1732748020000|2024-11-27 22:53:40|82.77|82.37|82.71|82.31|82.77|82.37|82.71|82.31|5
1732748030000|2024-11-27 22:53:50|82.73|82.33|82.71|82.31|82.73|82.33|82.7|82.3|13
1732748040000|2024-11-27 22:54:00|82.72|82.32|82.74|82.34|82.75|82.35|82.72|82.32|9
1732748050000|2024-11-27 22:54:10|82.73|82.33|82.73|82.33|82.74|82.34|82.73|82.33|3
1732748060000|2024-11-27 22:54:20|82.74|82.34|82.76|82.36|82.76|82.36|82.74|82.34|3
1732748070000|2024-11-27 22:54:30|82.77|82.37|82.87|82.47|82.87|82.47|82.77|82.37|12
1732748080000|2024-11-27 22:54:40|82.89|82.49|82.88|82.48|82.89|82.49|82.88|82.48|2
1732748090000|2024-11-27 22:54:50|82.89|82.49|82.88|82.48|82.89|82.49|82.88|82.48|14
1732748100000|2024-11-27 22:55:00|82.89|82.49|82.91|82.51|82.91|82.51|82.89|82.49|7
1732748110000|2024-11-27 22:55:10|82.93|82.53|82.89|82.49|82.94|82.54|82.88|82.48|9
1732748120000|2024-11-27 22:55:20|82.88|82.48|82.92|82.52|82.94|82.54|82.88|82.48|8
1732748130000|2024-11-27 22:55:30|82.93|82.53|82.98|82.58|82.98|82.58|82.93|82.53|5
1732748140000|2024-11-27 22:55:40|82.97|82.57|82.97|82.57|82.97|82.57|82.97|82.57|1
1732748150000|2024-11-27 22:55:50|82.98|82.58|82.99|82.59|83|82.6|82.98|82.58|4
1732748160000|2024-11-27 22:56:00|83|82.6|82.99|82.59|83|82.6|82.99|82.59|4
1732748170000|2024-11-27 22:56:10|83.03|82.63|83.06|82.66|83.06|82.66|83.02|82.62|8
1732748180000|2024-11-27 22:56:20|83.05|82.65|83.04|82.64|83.06|82.66|83.04|82.64|18
1732748190000|2024-11-27 22:56:30|83.05|82.65|82.99|82.59|83.05|82.65|82.98|82.58|10
1732748200000|2024-11-27 22:56:40|83|82.6|83.01|82.61|83.02|82.62|83|82.6|6
1732748210000|2024-11-27 22:56:50|82.99|82.59|82.97|82.57|82.99|82.59|82.97|82.57|5
1732748220000|2024-11-27 22:57:00|82.95|82.55|82.94|82.54|82.95|82.55|82.94|82.54|4
1732748230000|2024-11-27 22:57:10|82.93|82.53|82.92|82.52|82.93|82.53|82.92|82.52|2
1732748240000|2024-11-27 22:57:20|82.93|82.53|82.93|82.53|82.93|82.53|82.93|82.53|1
1732748250000|2024-11-27 22:57:30|82.92|82.52|82.95|82.55|82.96|82.56|82.92|82.52|8
1732748260000|2024-11-27 22:57:40|82.94|82.54|82.95|82.55|82.95|82.55|82.94|82.54|4
1732748290000|2024-11-27 22:58:10|82.96|82.56|82.99|82.59|83|82.6|82.96|82.56|5
1732748300000|2024-11-27 22:58:20|82.98|82.58|83|82.6|83|82.6|82.98|82.58|7
1732748310000|2024-11-27 22:58:30|83.01|82.61|83.02|82.62|83.02|82.62|82.99|82.59|7
1732748320000|2024-11-27 22:58:40|83.04|82.64|83.03|82.63|83.06|82.66|83.03|82.63|7
1732748330000|2024-11-27 22:58:50|83.04|82.64|83.01|82.61|83.04|82.64|83.01|82.61|9
1732748340000|2024-11-27 22:59:00|83|82.6|83.01|82.61|83.01|82.61|83|82.6|4
1732748350000|2024-11-27 22:59:10|83|82.6|82.89|82.49|83|82.6|82.89|82.49|4
1732748360000|2024-11-27 22:59:20|82.88|82.48|82.83|82.43|82.88|82.48|82.83|82.43|3
1732748370000|2024-11-27 22:59:30|82.87|82.47|82.88|82.48|82.89|82.49|82.87|82.47|12
1732748380000|2024-11-27 22:59:40|82.87|82.47|82.8|82.4|82.87|82.47|82.8|82.4|6
1732748390000|2024-11-27 22:59:50|82.81|82.41|82.81|82.41|82.85|82.45|82.8|82.4|10
1732748400000|2024-11-27 23:00:00|82.82|82.42|82.91|82.51|82.91|82.51|82.81|82.41|9
1732748410000|2024-11-27 23:00:10|82.93|82.53|82.98|82.58|82.99|82.59|82.93|82.53|7
1732748420000|2024-11-27 23:00:20|82.96|82.56|82.92|82.52|82.96|82.56|82.92|82.52|9
1732748430000|2024-11-27 23:00:30|82.93|82.53|82.92|82.52|82.94|82.54|82.92|82.52|9
1732748440000|2024-11-27 23:00:40|82.94|82.54|82.91|82.51|82.94|82.54|82.91|82.51|6
1732748450000|2024-11-27 23:00:50|82.92|82.52|82.96|82.56|82.96|82.56|82.91|82.51|11
1732748460000|2024-11-27 23:01:00|82.95|82.55|82.95|82.55|82.97|82.57|82.94|82.54|7
1732748470000|2024-11-27 23:01:10|82.94|82.54|82.91|82.51|82.94|82.54|82.91|82.51|4
1732748480000|2024-11-27 23:01:20|82.9|82.5|82.91|82.51|82.92|82.52|82.9|82.5|3
1732748500000|2024-11-27 23:01:40|82.92|82.52|82.92|82.52|82.92|82.52|82.92|82.52|1
1732748510000|2024-11-27 23:01:50|82.91|82.51|83.01|82.61|83.01|82.61|82.91|82.51|5
1732748520000|2024-11-27 23:02:00|83.02|82.62|83.03|82.63|83.04|82.64|83.01|82.61|8
1732748530000|2024-11-27 23:02:10|83.02|82.62|83.03|82.63|83.03|82.63|83.02|82.62|2
1732748540000|2024-11-27 23:02:20|83.02|82.62|83.04|82.64|83.04|82.64|83.02|82.62|6
1732748550000|2024-11-27 23:02:30|83.05|82.65|83.05|82.65|83.05|82.65|83.05|82.65|1
1732748560000|2024-11-27 23:02:40|83.08|82.68|83.12|82.72|83.12|82.72|83.08|82.68|5
1732748570000|2024-11-27 23:02:50|83.13|82.73|83.13|82.73|83.13|82.73|83.13|82.73|1
1732748580000|2024-11-27 23:03:00|83.12|82.72|83.12|82.72|83.12|82.72|83.12|82.72|1
1732748600000|2024-11-27 23:03:20|83.14|82.74|83.19|82.79|83.2|82.8|83.14|82.74|5
1732748610000|2024-11-27 23:03:30|83.2|82.8|83.17|82.77|83.2|82.8|83.17|82.77|4
1732748620000|2024-11-27 23:03:40|83.14|82.74|83.16|82.76|83.16|82.76|83.11|82.71|6
1732748630000|2024-11-27 23:03:50|83.15|82.75|83.15|82.75|83.2|82.8|83.15|82.75|9
1732748640000|2024-11-27 23:04:00|83.14|82.74|83.11|82.71|83.14|82.74|83.11|82.71|6
1732748650000|2024-11-27 23:04:10|83.15|82.75|83.14|82.74|83.17|82.77|83.14|82.74|4
1732748660000|2024-11-27 23:04:20|83.12|82.72|83.11|82.71|83.12|82.72|83.11|82.71|4
1732748670000|2024-11-27 23:04:30|83.09|82.69|83.08|82.68|83.1|82.7|83.08|82.68|5
1732748680000|2024-11-27 23:04:40|83.07|82.67|83.09|82.69|83.09|82.69|83.07|82.67|2
1732748690000|2024-11-27 23:04:50|83.1|82.7|83.12|82.72|83.12|82.72|83.1|82.7|3
1732748700000|2024-11-27 23:05:00|83.11|82.71|83.12|82.72|83.13|82.73|83.11|82.71|6
1732748710000|2024-11-27 23:05:10|83.11|82.71|83.09|82.69|83.11|82.71|83.09|82.69|5
1732748720000|2024-11-27 23:05:20|83.11|82.71|83.12|82.72|83.12|82.72|83.1|82.7|5
1732748730000|2024-11-27 23:05:30|83.11|82.71|83.11|82.71|83.11|82.71|83.11|82.71|1
1732748740000|2024-11-27 23:05:40|83.12|82.72|83.17|82.77|83.17|82.77|83.12|82.72|5
1732748750000|2024-11-27 23:05:50|83.2|82.8|83.19|82.79|83.2|82.8|83.19|82.79|2
1732748760000|2024-11-27 23:06:00|83.17|82.77|83.17|82.77|83.17|82.77|83.17|82.77|1
1732748770000|2024-11-27 23:06:10|83.18|82.78|83.18|82.78|83.19|82.79|83.18|82.78|5
1732748780000|2024-11-27 23:06:20|83.16|82.76|83.13|82.73|83.16|82.76|83.13|82.73|3
1732748790000|2024-11-27 23:06:30|83.11|82.71|83.1|82.7|83.11|82.71|83.1|82.7|2
1732748810000|2024-11-27 23:06:50|83.09|82.69|83.1|82.7|83.1|82.7|83.08|82.68|5
1732748820000|2024-11-27 23:07:00|83.11|82.71|83.11|82.71|83.11|82.71|83.11|82.71|1
1732748830000|2024-11-27 23:07:10|83.12|82.72|83.15|82.75|83.15|82.75|83.12|82.72|2
1732748840000|2024-11-27 23:07:20|83.14|82.74|83.18|82.78|83.18|82.78|83.14|82.74|12
1732748850000|2024-11-27 23:07:30|83.19|82.79|83.18|82.78|83.19|82.79|83.18|82.78|2
1732748860000|2024-11-27 23:07:40|83.19|82.79|83.19|82.79|83.19|82.79|83.19|82.79|1
1732748870000|2024-11-27 23:07:50|83.22|82.82|83.22|82.82|83.23|82.83|83.22|82.82|3
1732748880000|2024-11-27 23:08:00|83.23|82.83|83.26|82.86|83.26|82.86|83.22|82.82|3
1732748890000|2024-11-27 23:08:10|83.22|82.82|83.22|82.82|83.22|82.82|83.22|82.82|1
1732748910000|2024-11-27 23:08:30|83.23|82.83|83.23|82.83|83.24|82.84|83.23|82.83|3
1732748920000|2024-11-27 23:08:40|83.24|82.84|83.23|82.83|83.24|82.84|83.23|82.83|2
1732748930000|2024-11-27 23:08:50|83.22|82.82|83.23|82.83|83.23|82.83|83.22|82.82|2
1732748940000|2024-11-27 23:09:00|83.22|82.82|83.24|82.84|83.24|82.84|83.21|82.81|4
1732748950000|2024-11-27 23:09:10|83.25|82.85|83.24|82.84|83.26|82.86|83.24|82.84|4
1732748960000|2024-11-27 23:09:20|83.25|82.85|83.23|82.83|83.27|82.87|83.23|82.83|4
1732748970000|2024-11-27 23:09:30|83.24|82.84|83.23|82.83|83.24|82.84|83.22|82.82|4
1732748980000|2024-11-27 23:09:40|83.24|82.84|83.21|82.81|83.24|82.84|83.21|82.81|4
1732748990000|2024-11-27 23:09:50|83.23|82.83|83.18|82.78|83.23|82.83|83.18|82.78|3
1732749000000|2024-11-27 23:10:00|83.09|82.69|83.05|82.65|83.09|82.69|83.03|82.63|10
1732749010000|2024-11-27 23:10:10|83.04|82.64|82.98|82.58|83.04|82.64|82.98|82.58|4
1732749020000|2024-11-27 23:10:20|82.91|82.51|82.85|82.45|82.91|82.51|82.85|82.45|10
1732749030000|2024-11-27 23:10:30|82.83|82.43|82.8|82.4|82.83|82.43|82.8|82.4|2
1732749040000|2024-11-27 23:10:40|82.82|82.42|82.87|82.47|82.87|82.47|82.81|82.41|9
1732749050000|2024-11-27 23:10:50|82.89|82.49|82.94|82.54|82.98|82.58|82.89|82.49|9
1732749060000|2024-11-27 23:11:00|82.95|82.55|82.99|82.59|82.99|82.59|82.94|82.54|15
1732749070000|2024-11-27 23:11:10|83|82.6|83.02|82.62|83.09|82.69|83|82.6|8
1732749080000|2024-11-27 23:11:20|83.01|82.61|82.98|82.58|83.04|82.64|82.98|82.58|7
1732749090000|2024-11-27 23:11:30|82.99|82.59|82.97|82.57|83.03|82.63|82.97|82.57|9
1732749100000|2024-11-27 23:11:40|82.98|82.58|83|82.6|83.01|82.61|82.98|82.58|10
1732749110000|2024-11-27 23:11:50|82.99|82.59|82.99|82.59|82.99|82.59|82.93|82.53|7
1732749120000|2024-11-27 23:12:00|82.98|82.58|82.97|82.57|82.98|82.58|82.95|82.55|7
1732749130000|2024-11-27 23:12:10|82.98|82.58|82.96|82.56|83|82.6|82.95|82.55|8
1732749140000|2024-11-27 23:12:20|82.97|82.57|82.94|82.54|82.98|82.58|82.91|82.51|8
1732749150000|2024-11-27 23:12:30|82.96|82.56|83|82.6|83|82.6|82.96|82.56|5
1732749160000|2024-11-27 23:12:40|83.01|82.61|83.03|82.63|83.07|82.67|83.01|82.61|9
1732749170000|2024-11-27 23:12:50|83.02|82.62|82.95|82.55|83.02|82.62|82.95|82.55|4
1732749180000|2024-11-27 23:13:00|82.94|82.54|82.93|82.53|82.97|82.57|82.93|82.53|9
1732749190000|2024-11-27 23:13:10|82.92|82.52|82.93|82.53|82.95|82.55|82.91|82.51|7
1732749200000|2024-11-27 23:13:20|82.94|82.54|82.87|82.47|82.94|82.54|82.86|82.46|7
1732749210000|2024-11-27 23:13:30|82.86|82.46|82.85|82.45|82.9|82.5|82.84|82.44|8
1732749220000|2024-11-27 23:13:40|82.83|82.43|82.81|82.41|82.85|82.45|82.81|82.41|7
1732749230000|2024-11-27 23:13:50|82.82|82.42|82.81|82.41|82.85|82.45|82.81|82.41|6
1732749240000|2024-11-27 23:14:00|82.82|82.42|82.73|82.33|82.82|82.42|82.73|82.33|6
1732749250000|2024-11-27 23:14:10|82.74|82.34|82.66|82.26|82.74|82.34|82.65|82.25|5
1732749260000|2024-11-27 23:14:20|82.65|82.25|82.66|82.26|82.71|82.31|82.65|82.25|10
1732749270000|2024-11-27 23:14:30|82.65|82.25|82.65|82.25|82.68|82.28|82.65|82.25|8
1732749280000|2024-11-27 23:14:40|82.63|82.23|82.62|82.22|82.63|82.23|82.59|82.19|5
1732749290000|2024-11-27 23:14:50|82.63|82.23|82.65|82.25|82.65|82.25|82.6|82.2|7
1732749300000|2024-11-27 23:15:00|82.73|82.33|82.73|82.33|82.78|82.38|82.69|82.29|14
1732749310000|2024-11-27 23:15:10|82.74|82.34|82.7|82.3|82.78|82.38|82.69|82.29|14
1732749320000|2024-11-27 23:15:20|82.72|82.32|82.75|82.35|82.76|82.36|82.7|82.3|10
1732749330000|2024-11-27 23:15:30|82.76|82.36|82.82|82.42|82.84|82.44|82.76|82.36|10
1732749340000|2024-11-27 23:15:40|82.8|82.4|82.7|82.3|82.82|82.42|82.68|82.28|10
1732749350000|2024-11-27 23:15:50|82.72|82.32|82.78|82.38|82.78|82.38|82.7|82.3|8
1732749360000|2024-11-27 23:16:00|82.77|82.37|82.81|82.41|82.83|82.43|82.77|82.37|13
1732749370000|2024-11-27 23:16:10|82.82|82.42|82.81|82.41|82.84|82.44|82.78|82.38|13
1732749380000|2024-11-27 23:16:20|82.8|82.4|82.89|82.49|82.89|82.49|82.78|82.38|18
1732749390000|2024-11-27 23:16:30|82.9|82.5|82.93|82.53|82.93|82.53|82.89|82.49|5
1732749400000|2024-11-27 23:16:40|82.94|82.54|82.97|82.57|82.97|82.57|82.92|82.52|7
1732749410000|2024-11-27 23:16:50|82.98|82.58|82.99|82.59|82.99|82.59|82.98|82.58|4
1732749420000|2024-11-27 23:17:00|83.01|82.61|83.11|82.71|83.11|82.71|83.01|82.61|10
1732749430000|2024-11-27 23:17:10|83.1|82.7|83.19|82.79|83.19|82.79|83.1|82.7|6
1732749440000|2024-11-27 23:17:20|83.18|82.78|83.12|82.72|83.18|82.78|83.07|82.67|7
1732749450000|2024-11-27 23:17:30|83.14|82.74|83.18|82.78|83.18|82.78|83.1|82.7|15
1732749460000|2024-11-27 23:17:40|83.17|82.77|83.03|82.63|83.17|82.77|83.01|82.61|15
1732749470000|2024-11-27 23:17:50|83.04|82.64|82.88|82.48|83.05|82.65|82.87|82.47|18
1732749480000|2024-11-27 23:18:00|82.89|82.49|82.79|82.39|82.93|82.53|82.79|82.39|17
1732749490000|2024-11-27 23:18:10|82.78|82.38|82.89|82.49|82.91|82.51|82.78|82.38|13
1732749500000|2024-11-27 23:18:20|82.9|82.5|82.89|82.49|82.91|82.51|82.88|82.48|8
1732749510000|2024-11-27 23:18:30|82.88|82.48|82.9|82.5|82.92|82.52|82.86|82.46|11
1732749520000|2024-11-27 23:18:40|82.91|82.51|82.79|82.39|82.91|82.51|82.79|82.39|8
1732749530000|2024-11-27 23:18:50|82.77|82.37|82.77|82.37|82.84|82.44|82.77|82.37|10
1732749540000|2024-11-27 23:19:00|82.78|82.38|82.74|82.34|82.81|82.41|82.74|82.34|12
1732749550000|2024-11-27 23:19:10|82.75|82.35|82.61|82.21|82.77|82.37|82.61|82.21|11
1732749560000|2024-11-27 23:19:20|82.58|82.18|82.64|82.24|82.64|82.24|82.56|82.16|7
1732749570000|2024-11-27 23:19:30|82.65|82.25|82.63|82.23|82.68|82.28|82.58|82.18|13
1732749580000|2024-11-27 23:19:40|82.62|82.22|82.6|82.2|82.63|82.23|82.6|82.2|9
1732749590000|2024-11-27 23:19:50|82.61|82.21|82.61|82.21|82.63|82.23|82.59|82.19|10
1732749600000|2024-11-27 23:20:00|82.65|82.25|82.67|82.27|82.67|82.27|82.62|82.22|12
1732749610000|2024-11-27 23:20:10|82.68|82.28|82.68|82.28|82.7|82.3|82.65|82.25|12
1732749620000|2024-11-27 23:20:20|82.67|82.27|82.66|82.26|82.71|82.31|82.66|82.26|12
1732749630000|2024-11-27 23:20:30|82.67|82.27|82.69|82.29|82.71|82.31|82.67|82.27|11
1732749640000|2024-11-27 23:20:40|82.68|82.28|82.85|82.45|82.85|82.45|82.67|82.27|14
1732749650000|2024-11-27 23:20:50|82.86|82.46|82.95|82.55|82.97|82.57|82.86|82.46|19
1732749660000|2024-11-27 23:21:00|82.96|82.56|82.95|82.55|82.98|82.58|82.92|82.52|12
1732749670000|2024-11-27 23:21:10|82.93|82.53|82.92|82.52|83.01|82.61|82.89|82.49|26
1732749680000|2024-11-27 23:21:20|82.91|82.51|82.91|82.51|82.95|82.55|82.89|82.49|11
1732749690000|2024-11-27 23:21:30|82.93|82.53|82.99|82.59|82.99|82.59|82.92|82.52|9
1732749700000|2024-11-27 23:21:40|83|82.6|82.9|82.5|83.01|82.61|82.87|82.47|19
1732749710000|2024-11-27 23:21:50|82.88|82.48|82.94|82.54|82.96|82.56|82.87|82.47|12
1732749720000|2024-11-27 23:22:00|82.93|82.53|83.03|82.63|83.03|82.63|82.9|82.5|14
1732749730000|2024-11-27 23:22:10|83|82.6|82.88|82.48|83|82.6|82.84|82.44|17
1732749740000|2024-11-27 23:22:20|82.86|82.46|82.98|82.58|82.98|82.58|82.86|82.46|19
1732749750000|2024-11-27 23:22:30|82.99|82.59|83.01|82.61|83.04|82.64|82.98|82.58|13
1732749760000|2024-11-27 23:22:40|83|82.6|83.06|82.66|83.07|82.67|82.98|82.58|12
1732749770000|2024-11-27 23:22:50|83.05|82.65|83.01|82.61|83.05|82.65|83|82.6|12
1732749780000|2024-11-27 23:23:00|83.02|82.62|83|82.6|83.02|82.62|82.99|82.59|8
1732749790000|2024-11-27 23:23:10|82.99|82.59|82.96|82.56|83|82.6|82.96|82.56|10
1732749800000|2024-11-27 23:23:20|82.95|82.55|82.94|82.54|82.99|82.59|82.94|82.54|10
1732749810000|2024-11-27 23:23:30|82.93|82.53|82.94|82.54|82.94|82.54|82.91|82.51|6
1732749820000|2024-11-27 23:23:40|82.93|82.53|83.01|82.61|83.01|82.61|82.93|82.53|9
1732749830000|2024-11-27 23:23:50|83|82.6|83.05|82.65|83.05|82.65|82.98|82.58|8
1732749840000|2024-11-27 23:24:00|83.06|82.66|82.99|82.59|83.06|82.66|82.97|82.57|13
1732749850000|2024-11-27 23:24:10|83|82.6|83.06|82.66|83.06|82.66|82.99|82.59|10
1732749860000|2024-11-27 23:24:20|83.07|82.67|83.09|82.69|83.09|82.69|83.07|82.67|3
1732749870000|2024-11-27 23:24:30|83.15|82.75|83.13|82.73|83.15|82.75|83.09|82.69|18
1732749880000|2024-11-27 23:24:40|83.14|82.74|83.08|82.68|83.14|82.74|83.07|82.67|7
1732749890000|2024-11-27 23:24:50|83.07|82.67|83.07|82.67|83.07|82.67|83.04|82.64|9
1732749900000|2024-11-27 23:25:00|83.08|82.68|83.09|82.69|83.12|82.72|83.08|82.68|7
1732749910000|2024-11-27 23:25:10|83.14|82.74|83.16|82.76|83.18|82.78|83.13|82.73|12
1732749920000|2024-11-27 23:25:20|83.14|82.74|83.12|82.72|83.14|82.74|83.12|82.72|4
1732749930000|2024-11-27 23:25:30|83.09|82.69|83.09|82.69|83.1|82.7|83.05|82.65|10
1732749940000|2024-11-27 23:25:40|83.08|82.68|83.19|82.79|83.23|82.83|83.08|82.68|17
1732749950000|2024-11-27 23:25:50|83.2|82.8|83.27|82.87|83.29|82.89|83.2|82.8|11
1732749960000|2024-11-27 23:26:00|83.28|82.88|83.33|82.93|83.33|82.93|83.28|82.88|6
1732749990000|2024-11-27 23:26:30|83.31|82.91|83.26|82.86|83.32|82.92|83.24|82.84|10
1732750000000|2024-11-27 23:26:40|83.27|82.87|83.28|82.88|83.29|82.89|83.27|82.87|4
1732750010000|2024-11-27 23:26:50|83.27|82.87|83.19|82.79|83.28|82.88|83.14|82.74|17
1732750020000|2024-11-27 23:27:00|83.2|82.8|83.23|82.83|83.24|82.84|83.14|82.74|13
1732750030000|2024-11-27 23:27:10|83.24|82.84|83.17|82.77|83.24|82.84|83.17|82.77|12
1732750040000|2024-11-27 23:27:20|83.18|82.78|83.24|82.84|83.25|82.85|83.18|82.78|11
1732750050000|2024-11-27 23:27:30|83.25|82.85|83.26|82.86|83.26|82.86|83.19|82.79|15
1732750060000|2024-11-27 23:27:40|83.25|82.85|83.25|82.85|83.27|82.87|83.24|82.84|13
1732750070000|2024-11-27 23:27:50|83.23|82.83|83.24|82.84|83.25|82.85|83.23|82.83|6
1732750080000|2024-11-27 23:28:00|83.25|82.85|83.24|82.84|83.27|82.87|83.24|82.84|7
1732750090000|2024-11-27 23:28:10|83.25|82.85|83.24|82.84|83.25|82.85|83.24|82.84|2
1732750100000|2024-11-27 23:28:20|83.25|82.85|83.23|82.83|83.25|82.85|83.23|82.83|5
1732750110000|2024-11-27 23:28:30|83.22|82.82|83.2|82.8|83.24|82.84|83.15|82.75|17
1732750120000|2024-11-27 23:28:40|83.19|82.79|83.17|82.77|83.2|82.8|83.17|82.77|9
1732750130000|2024-11-27 23:28:50|83.16|82.76|83.15|82.75|83.16|82.76|83.15|82.75|2
1732750140000|2024-11-27 23:29:00|83.16|82.76|83.21|82.81|83.22|82.82|83.16|82.76|8
1732750150000|2024-11-27 23:29:10|83.22|82.82|83.25|82.85|83.25|82.85|83.21|82.81|6
1732750160000|2024-11-27 23:29:20|83.24|82.84|83.17|82.77|83.24|82.84|83.17|82.77|8
1732750170000|2024-11-27 23:29:30|83.18|82.78|83.17|82.77|83.19|82.79|83.17|82.77|7
1732750180000|2024-11-27 23:29:40|83.18|82.78|83.17|82.77|83.2|82.8|83.17|82.77|8
1732750190000|2024-11-27 23:29:50|83.18|82.78|83.28|82.88|83.28|82.88|83.17|82.77|8
1732750200000|2024-11-27 23:30:00|83.27|82.87|83.29|82.89|83.29|82.89|83.24|82.84|6
1732750210000|2024-11-27 23:30:10|83.31|82.91|83.32|82.92|83.33|82.93|83.31|82.91|6
1732750220000|2024-11-27 23:30:20|83.31|82.91|83.33|82.93|83.33|82.93|83.31|82.91|3
1732750230000|2024-11-27 23:30:30|83.37|82.97|83.36|82.96|83.41|83.01|83.36|82.96|5
1732750240000|2024-11-27 23:30:40|83.37|82.97|83.36|82.96|83.4|83|83.36|82.96|12
1732750250000|2024-11-27 23:30:50|83.34|82.94|83.37|82.97|83.37|82.97|83.29|82.89|14
1732750260000|2024-11-27 23:31:00|83.38|82.98|83.32|82.92|83.38|82.98|83.3|82.9|12
1732750270000|2024-11-27 23:31:10|83.3|82.9|83.08|82.68|83.3|82.9|83.07|82.67|17
1732750280000|2024-11-27 23:31:20|83.07|82.67|83.1|82.7|83.1|82.7|83.05|82.65|12
1732750290000|2024-11-27 23:31:30|83.11|82.71|83.14|82.74|83.15|82.75|83.1|82.7|12
1732750300000|2024-11-27 23:31:40|83.15|82.75|83.22|82.82|83.22|82.82|83.15|82.75|10
1732750310000|2024-11-27 23:31:50|83.24|82.84|83.25|82.85|83.27|82.87|83.24|82.84|6
1732750320000|2024-11-27 23:32:00|83.26|82.86|83.2|82.8|83.26|82.86|83.13|82.73|15
1732750330000|2024-11-27 23:32:10|83.21|82.81|83.18|82.78|83.22|82.82|83.17|82.77|11
1732750340000|2024-11-27 23:32:20|83.17|82.77|83.07|82.67|83.18|82.78|83.07|82.67|10
1732750350000|2024-11-27 23:32:30|83.08|82.68|83.24|82.84|83.29|82.89|83.08|82.68|16
1732750360000|2024-11-27 23:32:40|83.18|82.78|83.16|82.76|83.19|82.79|83.15|82.75|9
1732750370000|2024-11-27 23:32:50|83.15|82.75|83.11|82.71|83.15|82.75|83.1|82.7|6
1732750380000|2024-11-27 23:33:00|83.1|82.7|83.16|82.76|83.16|82.76|83.04|82.64|15
1732750390000|2024-11-27 23:33:10|83.19|82.79|83.25|82.85|83.25|82.85|83.17|82.77|24
1732750400000|2024-11-27 23:33:20|83.26|82.86|83.24|82.84|83.26|82.86|83.23|82.83|5
1732750410000|2024-11-27 23:33:30|83.23|82.83|83.19|82.79|83.23|82.83|83.17|82.77|15
1732750420000|2024-11-27 23:33:40|83.18|82.78|83.29|82.89|83.3|82.9|83.16|82.76|14
1732750430000|2024-11-27 23:33:50|83.3|82.9|83.41|83.01|83.41|83.01|83.29|82.89|9
1732750440000|2024-11-27 23:34:00|83.42|83.02|83.37|82.97|83.42|83.02|83.36|82.96|9
1732750450000|2024-11-27 23:34:10|83.38|82.98|83.4|83|83.4|83|83.36|82.96|10
1732750460000|2024-11-27 23:34:20|83.39|82.99|83.31|82.91|83.39|82.99|83.31|82.91|10
1732750470000|2024-11-27 23:34:30|83.29|82.89|83.25|82.85|83.29|82.89|83.2|82.8|15
1732750480000|2024-11-27 23:34:40|83.26|82.86|83.21|82.81|83.26|82.86|83.21|82.81|6
1732750490000|2024-11-27 23:34:50|83.23|82.83|83.29|82.89|83.3|82.9|83.21|82.81|14
1732750500000|2024-11-27 23:35:00|83.27|82.87|83.21|82.81|83.27|82.87|83.15|82.75|17
1732750510000|2024-11-27 23:35:10|83.22|82.82|83.25|82.85|83.25|82.85|83.17|82.77|17
1732750520000|2024-11-27 23:35:20|83.26|82.86|83.35|82.95|83.36|82.96|83.26|82.86|11
1732750530000|2024-11-27 23:35:30|83.36|82.96|83.25|82.85|83.36|82.96|83.22|82.82|20
1732750540000|2024-11-27 23:35:40|83.26|82.86|83.36|82.96|83.36|82.96|83.26|82.86|9
1732750550000|2024-11-27 23:35:50|83.35|82.95|83.27|82.87|83.35|82.95|83.25|82.85|10
1732750560000|2024-11-27 23:36:00|83.28|82.88|83.38|82.98|83.38|82.98|83.26|82.86|16
1732750570000|2024-11-27 23:36:10|83.37|82.97|83.28|82.88|83.37|82.97|83.28|82.88|9
1732750580000|2024-11-27 23:36:20|83.29|82.89|83.25|82.85|83.29|82.89|83.21|82.81|12
1732750590000|2024-11-27 23:36:30|83.26|82.86|83.33|82.93|83.33|82.93|83.25|82.85|14
1732750600000|2024-11-27 23:36:40|83.35|82.95|83.46|83.06|83.46|83.06|83.35|82.95|10
1732750610000|2024-11-27 23:36:50|83.47|83.07|83.58|83.18|83.58|83.18|83.47|83.07|11
1732750620000|2024-11-27 23:37:00|83.6|83.2|83.49|83.09|83.62|83.22|83.49|83.09|18
1732750630000|2024-11-27 23:37:10|83.47|83.07|83.56|83.16|83.56|83.16|83.46|83.06|12
1732750640000|2024-11-27 23:37:20|83.58|83.18|83.59|83.19|83.59|83.19|83.53|83.13|10
1732750650000|2024-11-27 23:37:30|83.58|83.18|83.59|83.19|83.6|83.2|83.58|83.18|11
1732750660000|2024-11-27 23:37:40|83.58|83.18|83.65|83.25|83.65|83.25|83.56|83.16|11
1732750670000|2024-11-27 23:37:50|83.64|83.24|83.65|83.25|83.65|83.25|83.62|83.22|8
1732750680000|2024-11-27 23:38:00|83.66|83.26|83.61|83.21|83.68|83.28|83.61|83.21|10
1732750690000|2024-11-27 23:38:10|83.6|83.2|83.64|83.24|83.64|83.24|83.58|83.18|14
1732750700000|2024-11-27 23:38:20|83.63|83.23|83.58|83.18|83.65|83.25|83.58|83.18|14
1732750710000|2024-11-27 23:38:30|83.57|83.17|83.61|83.21|83.63|83.23|83.57|83.17|11
1732750720000|2024-11-27 23:38:40|83.62|83.22|83.63|83.23|83.64|83.24|83.6|83.2|11
1732750730000|2024-11-27 23:38:50|83.61|83.21|83.6|83.2|83.61|83.21|83.53|83.13|16
1732750740000|2024-11-27 23:39:00|83.61|83.21|83.56|83.16|83.63|83.23|83.56|83.16|7
1732750750000|2024-11-27 23:39:10|83.55|83.15|83.42|83.02|83.55|83.15|83.41|83.01|17
1732750760000|2024-11-27 23:39:20|83.43|83.03|83.44|83.04|83.46|83.06|83.43|83.03|10
1732750770000|2024-11-27 23:39:30|83.45|83.05|83.53|83.13|83.53|83.13|83.45|83.05|5
1732750780000|2024-11-27 23:39:40|83.55|83.15|83.58|83.18|83.61|83.21|83.55|83.15|9
1732750790000|2024-11-27 23:39:50|83.59|83.19|83.64|83.24|83.64|83.24|83.56|83.16|14
1732750800000|2024-11-27 23:40:00|83.65|83.25|83.65|83.25|83.66|83.26|83.64|83.24|5
1732750810000|2024-11-27 23:40:10|83.64|83.24|83.59|83.19|83.64|83.24|83.59|83.19|14
1732750820000|2024-11-27 23:40:20|83.56|83.16|83.47|83.07|83.56|83.16|83.46|83.06|9
1732750830000|2024-11-27 23:40:30|83.46|83.06|83.46|83.06|83.47|83.07|83.45|83.05|7
1732750840000|2024-11-27 23:40:40|83.47|83.07|83.53|83.13|83.53|83.13|83.47|83.07|14
1732750850000|2024-11-27 23:40:50|83.54|83.14|83.57|83.17|83.59|83.19|83.54|83.14|12
1732750860000|2024-11-27 23:41:00|83.59|83.19|83.64|83.24|83.64|83.24|83.57|83.17|10
1732750870000|2024-11-27 23:41:10|83.65|83.25|83.77|83.37|83.78|83.38|83.65|83.25|18
1732750880000|2024-11-27 23:41:20|83.76|83.36|83.81|83.41|83.83|83.43|83.76|83.36|11
1732750890000|2024-11-27 23:41:30|83.82|83.42|83.83|83.43|83.83|83.43|83.77|83.37|10
1732750900000|2024-11-27 23:41:40|83.82|83.42|83.82|83.42|83.82|83.42|83.81|83.41|3
1732750910000|2024-11-27 23:41:50|83.8|83.4|83.77|83.37|83.8|83.4|83.77|83.37|3
1732750920000|2024-11-27 23:42:00|83.78|83.38|83.83|83.43|83.84|83.44|83.78|83.38|8
1732750930000|2024-11-27 23:42:10|83.84|83.44|83.88|83.48|83.91|83.51|83.84|83.44|13
1732750940000|2024-11-27 23:42:20|83.87|83.47|83.85|83.45|83.9|83.5|83.85|83.45|10
1732750950000|2024-11-27 23:42:30|83.84|83.44|83.81|83.41|83.85|83.45|83.79|83.39|9
1732750960000|2024-11-27 23:42:40|83.82|83.42|83.86|83.46|83.86|83.46|83.82|83.42|4
1732750970000|2024-11-27 23:42:50|83.84|83.44|83.74|83.34|83.85|83.45|83.73|83.33|14
1732750980000|2024-11-27 23:43:00|83.76|83.36|83.75|83.35|83.76|83.36|83.68|83.28|10
1732750990000|2024-11-27 23:43:10|83.74|83.34|83.74|83.34|83.74|83.34|83.71|83.31|12
1732751000000|2024-11-27 23:43:20|83.75|83.35|83.75|83.35|83.75|83.35|83.71|83.31|10
1732751010000|2024-11-27 23:43:30|83.76|83.36|83.75|83.35|83.76|83.36|83.75|83.35|2
1732751020000|2024-11-27 23:43:40|83.74|83.34|83.68|83.28|83.74|83.34|83.68|83.28|11
1732751030000|2024-11-27 23:43:50|83.69|83.29|83.75|83.35|83.75|83.35|83.69|83.29|5
1732751040000|2024-11-27 23:44:00|83.76|83.36|83.76|83.36|83.76|83.36|83.74|83.34|7
1732751050000|2024-11-27 23:44:10|83.77|83.37|83.82|83.42|83.82|83.42|83.77|83.37|6
1732751060000|2024-11-27 23:44:20|83.84|83.44|83.83|83.43|83.84|83.44|83.83|83.43|2
1732751070000|2024-11-27 23:44:30|83.82|83.42|83.82|83.42|83.83|83.43|83.81|83.41|6
1732751080000|2024-11-27 23:44:40|83.8|83.4|83.79|83.39|83.82|83.42|83.76|83.36|10
1732751090000|2024-11-27 23:44:50|83.78|83.38|83.77|83.37|83.79|83.39|83.76|83.36|7
1732751100000|2024-11-27 23:45:00|83.72|83.32|83.68|83.28|83.72|83.32|83.67|83.27|7
1732751110000|2024-11-27 23:45:10|83.67|83.27|83.67|83.27|83.7|83.3|83.67|83.27|5
1732751120000|2024-11-27 23:45:20|83.66|83.26|83.67|83.27|83.68|83.28|83.65|83.25|7
1732751130000|2024-11-27 23:45:30|83.68|83.28|83.61|83.21|83.68|83.28|83.61|83.21|4
1732751140000|2024-11-27 23:45:40|83.6|83.2|83.55|83.15|83.6|83.2|83.52|83.12|5
1732751150000|2024-11-27 23:45:50|83.54|83.14|83.55|83.15|83.55|83.15|83.52|83.12|6
1732751160000|2024-11-27 23:46:00|83.52|83.12|83.46|83.06|83.53|83.13|83.45|83.05|5
1732751170000|2024-11-27 23:46:10|83.45|83.05|83.43|83.03|83.46|83.06|83.43|83.03|3
1732751180000|2024-11-27 23:46:20|83.42|83.02|83.41|83.01|83.43|83.03|83.41|83.01|4
1732751190000|2024-11-27 23:46:30|83.4|83|83.38|82.98|83.4|83|83.37|82.97|5
1732751200000|2024-11-27 23:46:40|83.39|82.99|83.3|82.9|83.39|82.99|83.3|82.9|7
1732751210000|2024-11-27 23:46:50|83.29|82.89|83.31|82.91|83.31|82.91|83.28|82.88|5
1732751220000|2024-11-27 23:47:00|83.32|82.92|83.29|82.89|83.33|82.93|83.29|82.89|5
1732751230000|2024-11-27 23:47:10|83.28|82.88|83.24|82.84|83.29|82.89|83.24|82.84|5
1732751240000|2024-11-27 23:47:20|83.22|82.82|83.22|82.82|83.22|82.82|83.2|82.8|4
1732751250000|2024-11-27 23:47:30|83.23|82.83|83.25|82.85|83.25|82.85|83.21|82.81|8
1732751260000|2024-11-27 23:47:40|83.23|82.83|83.24|82.84|83.25|82.85|83.23|82.83|3
1732751270000|2024-11-27 23:47:50|83.25|82.85|83.25|82.85|83.25|82.85|83.25|82.85|1
1732751280000|2024-11-27 23:48:00|83.24|82.84|83.21|82.81|83.25|82.85|83.21|82.81|11
1732751290000|2024-11-27 23:48:10|83.2|82.8|83.15|82.75|83.2|82.8|83.15|82.75|4
1732751300000|2024-11-27 23:48:20|83.12|82.72|83.17|82.77|83.17|82.77|83.12|82.72|8
1732751310000|2024-11-27 23:48:30|83.18|82.78|83.17|82.77|83.19|82.79|83.15|82.75|8
1732751320000|2024-11-27 23:48:40|83.18|82.78|83.26|82.86|83.31|82.91|83.18|82.78|10
1732751330000|2024-11-27 23:48:50|83.27|82.87|83.22|82.82|83.28|82.88|83.21|82.81|14
1732751340000|2024-11-27 23:49:00|83.21|82.81|83.2|82.8|83.23|82.83|83.19|82.79|11
1732751350000|2024-11-27 23:49:10|83.22|82.82|83.17|82.77|83.22|82.82|83.17|82.77|5
1732751360000|2024-11-27 23:49:20|83.15|82.75|83.1|82.7|83.16|82.76|83.08|82.68|9
1732751370000|2024-11-27 23:49:30|83.11|82.71|83.15|82.75|83.15|82.75|83.1|82.7|9
1732751380000|2024-11-27 23:49:40|83.13|82.73|83.11|82.71|83.14|82.74|83.11|82.71|5
1732751390000|2024-11-27 23:49:50|83.13|82.73|83.13|82.73|83.15|82.75|83.13|82.73|5
1732751400000|2024-11-27 23:50:00|83.14|82.74|83.12|82.72|83.16|82.76|83.12|82.72|7
1732751410000|2024-11-27 23:50:10|83.06|82.66|83.05|82.65|83.06|82.66|83.02|82.62|8
1732751420000|2024-11-27 23:50:20|83.03|82.63|83.07|82.67|83.07|82.67|83.03|82.63|9
1732751430000|2024-11-27 23:50:30|83.06|82.66|83.09|82.69|83.1|82.7|83.06|82.66|8
1732751460000|2024-11-27 23:51:00|83.13|82.73|83.09|82.69|83.16|82.76|83.09|82.69|5
1732751470000|2024-11-27 23:51:10|83.12|82.72|83.11|82.71|83.12|82.72|83.11|82.71|2
1732751480000|2024-11-27 23:51:20|83.06|82.66|83.1|82.7|83.12|82.72|83.03|82.63|14
1732751490000|2024-11-27 23:51:30|83.12|82.72|83.07|82.67|83.12|82.72|83.07|82.67|12
1732751500000|2024-11-27 23:51:40|83.08|82.68|83.06|82.66|83.11|82.71|83.06|82.66|10
1732751510000|2024-11-27 23:51:50|83.07|82.67|83.08|82.68|83.08|82.68|83.06|82.66|4
1732751520000|2024-11-27 23:52:00|83.09|82.69|83.11|82.71|83.16|82.76|83.09|82.69|13
1732751530000|2024-11-27 23:52:10|83.1|82.7|83.11|82.71|83.11|82.71|83.09|82.69|6
1732751540000|2024-11-27 23:52:20|83.13|82.73|83.12|82.72|83.14|82.74|83.12|82.72|3
1732751550000|2024-11-27 23:52:30|83.09|82.69|83.11|82.71|83.12|82.72|83.09|82.69|5
1732751560000|2024-11-27 23:52:40|83.12|82.72|83.12|82.72|83.15|82.75|83.12|82.72|6
1732751570000|2024-11-27 23:52:50|83.11|82.71|83.14|82.74|83.14|82.74|83.09|82.69|7
1732751580000|2024-11-27 23:53:00|83.19|82.79|83.17|82.77|83.2|82.8|83.17|82.77|5
1732751590000|2024-11-27 23:53:10|83.16|82.76|83.12|82.72|83.16|82.76|83.1|82.7|6
1732751600000|2024-11-27 23:53:20|83.11|82.71|83.11|82.71|83.11|82.71|83.1|82.7|3
1732751610000|2024-11-27 23:53:30|83.1|82.7|83.12|82.72|83.13|82.73|83.1|82.7|4
1732751620000|2024-11-27 23:53:40|83.11|82.71|83.16|82.76|83.16|82.76|83.11|82.71|5
1732751630000|2024-11-27 23:53:50|83.12|82.72|83.12|82.72|83.12|82.72|83.12|82.72|1
1732751640000|2024-11-27 23:54:00|83.11|82.71|83.07|82.67|83.11|82.71|83.07|82.67|5
1732751650000|2024-11-27 23:54:10|83.04|82.64|83.04|82.64|83.05|82.65|83.04|82.64|7
1732751660000|2024-11-27 23:54:20|83.05|82.65|83.07|82.67|83.07|82.67|83.05|82.65|3
1732751670000|2024-11-27 23:54:30|83.08|82.68|83.15|82.75|83.15|82.75|83.08|82.68|11
1732751680000|2024-11-27 23:54:40|83.17|82.77|83.16|82.76|83.17|82.77|83.16|82.76|4
1732751690000|2024-11-27 23:54:50|83.15|82.75|83.16|82.76|83.16|82.76|83.15|82.75|2
1732751700000|2024-11-27 23:55:00|83.14|82.74|83.14|82.74|83.15|82.75|83.1|82.7|9
1732751710000|2024-11-27 23:55:10|83.15|82.75|83.17|82.77|83.18|82.78|83.15|82.75|5
1732751720000|2024-11-27 23:55:20|83.16|82.76|83.15|82.75|83.16|82.76|83.12|82.72|8
1732751730000|2024-11-27 23:55:30|83.17|82.77|83.2|82.8|83.2|82.8|83.17|82.77|2
1732751740000|2024-11-27 23:55:40|83.19|82.79|83.15|82.75|83.19|82.79|83.15|82.75|5
1732751750000|2024-11-27 23:55:50|83.12|82.72|83.12|82.72|83.12|82.72|83.12|82.72|1
1732751760000|2024-11-27 23:56:00|83.11|82.71|83.09|82.69|83.11|82.71|83.08|82.68|6
1732751770000|2024-11-27 23:56:10|83.1|82.7|83.18|82.78|83.18|82.78|83.1|82.7|6
1732751780000|2024-11-27 23:56:20|83.19|82.79|83.2|82.8|83.21|82.81|83.19|82.79|4
1732751790000|2024-11-27 23:56:30|83.19|82.79|83.21|82.81|83.22|82.82|83.17|82.77|8
1732751800000|2024-11-27 23:56:40|83.19|82.79|83.21|82.81|83.21|82.81|83.19|82.79|3
1732751810000|2024-11-27 23:56:50|83.23|82.83|83.18|82.78|83.24|82.84|83.18|82.78|4
1732751820000|2024-11-27 23:57:00|83.16|82.76|83.12|82.72|83.16|82.76|83.11|82.71|7
1732751830000|2024-11-27 23:57:10|83.15|82.75|83.16|82.76|83.16|82.76|83.15|82.75|2
1732751840000|2024-11-27 23:57:20|83.18|82.78|83.23|82.83|83.23|82.83|83.18|82.78|3
1732751850000|2024-11-27 23:57:30|83.2|82.8|83.19|82.79|83.2|82.8|83.17|82.77|6
1732751860000|2024-11-27 23:57:40|83.18|82.78|83.17|82.77|83.18|82.78|83.17|82.77|2
1732751870000|2024-11-27 23:57:50|83.15|82.75|83.16|82.76|83.16|82.76|83.12|82.72|9
1732751880000|2024-11-27 23:58:00|83.17|82.77|83.18|82.78|83.19|82.79|83.17|82.77|6
1732751890000|2024-11-27 23:58:10|83.13|82.73|83.1|82.7|83.14|82.74|83.1|82.7|5
1732751900000|2024-11-27 23:58:20|83.09|82.69|83.09|82.69|83.1|82.7|83.09|82.69|3
1732751910000|2024-11-27 23:58:30|83.1|82.7|83.15|82.75|83.15|82.75|83.1|82.7|4
1732751920000|2024-11-27 23:58:40|83.16|82.76|83.25|82.85|83.26|82.86|83.16|82.76|10
1732751930000|2024-11-27 23:58:50|83.23|82.83|83.23|82.83|83.23|82.83|83.22|82.82|5
1732751940000|2024-11-27 23:59:00|83.22|82.82|83.16|82.76|83.22|82.82|83.16|82.76|4
1732751950000|2024-11-27 23:59:10|83.17|82.77|83.19|82.79|83.19|82.79|83.17|82.77|3
1732751960000|2024-11-27 23:59:20|83.18|82.78|83.15|82.75|83.18|82.78|83.15|82.75|4
1732751970000|2024-11-27 23:59:30|83.16|82.76|83.17|82.77|83.19|82.79|83.13|82.73|11
1732751980000|2024-11-27 23:59:40|83.18|82.78|83.2|82.8|83.2|82.8|83.18|82.78|3
1732751990000|2024-11-27 23:59:50|83.21|82.81|83.17|82.77|83.21|82.81|83.17|82.77|3
1732752000000|2024-11-28 00:00:00|83.24|82.84|83.27|82.87|83.28|82.88|83.24|82.84|9
1732752010000|2024-11-28 00:00:10|83.26|82.86|83.26|82.86|83.27|82.87|83.24|82.84|12
1732752020000|2024-11-28 00:00:20|83.24|82.84|83.12|82.72|83.26|82.86|83.09|82.69|13
1732752030000|2024-11-28 00:00:30|83.13|82.73|83.06|82.66|83.13|82.73|83.04|82.64|11
1732752040000|2024-11-28 00:00:40|83.04|82.64|83|82.6|83.04|82.64|83|82.6|9
1732752050000|2024-11-28 00:00:50|83.01|82.61|83.03|82.63|83.07|82.67|83|82.6|13
1732752060000|2024-11-28 00:01:00|83.04|82.64|82.98|82.58|83.05|82.65|82.98|82.58|11
1732752070000|2024-11-28 00:01:10|82.97|82.57|82.94|82.54|82.98|82.58|82.92|82.52|9
1732752080000|2024-11-28 00:01:20|82.93|82.53|82.84|82.44|82.93|82.53|82.84|82.44|12
1732752090000|2024-11-28 00:01:30|82.85|82.45|82.86|82.46|82.94|82.54|82.84|82.44|20
1732752100000|2024-11-28 00:01:40|82.85|82.45|82.89|82.49|82.91|82.51|82.85|82.45|9
1732752110000|2024-11-28 00:01:50|82.88|82.48|82.86|82.46|82.88|82.48|82.84|82.44|14
1732752120000|2024-11-28 00:02:00|82.87|82.47|82.77|82.37|82.89|82.49|82.76|82.36|11
1732752130000|2024-11-28 00:02:10|82.76|82.36|82.75|82.35|82.77|82.37|82.73|82.33|8
1732752140000|2024-11-28 00:02:20|82.74|82.34|82.79|82.39|82.81|82.41|82.74|82.34|22
1732752150000|2024-11-28 00:02:30|82.8|82.4|82.9|82.5|82.96|82.56|82.8|82.4|14
1732752160000|2024-11-28 00:02:40|82.89|82.49|82.77|82.37|82.89|82.49|82.77|82.37|16
1732752170000|2024-11-28 00:02:50|82.78|82.38|82.77|82.37|82.85|82.45|82.76|82.36|17
1732752180000|2024-11-28 00:03:00|82.78|82.38|82.64|82.24|82.82|82.42|82.64|82.24|17
1732752190000|2024-11-28 00:03:10|82.63|82.23|82.6|82.2|82.65|82.25|82.57|82.17|20
1732752200000|2024-11-28 00:03:20|82.59|82.19|82.79|82.39|82.8|82.4|82.59|82.19|20
1732752210000|2024-11-28 00:03:30|82.73|82.33|82.57|82.17|82.73|82.33|82.55|82.15|19
1732752220000|2024-11-28 00:03:40|82.58|82.18|82.67|82.27|82.73|82.33|82.58|82.18|26
1732752230000|2024-11-28 00:03:50|82.68|82.28|82.71|82.31|82.78|82.38|82.68|82.28|12
1732752240000|2024-11-28 00:04:00|82.72|82.32|82.54|82.14|82.77|82.37|82.54|82.14|24
1732752250000|2024-11-28 00:04:10|82.53|82.13|82.5|82.1|82.58|82.18|82.5|82.1|13
1732752260000|2024-11-28 00:04:20|82.53|82.13|82.56|82.16|82.62|82.22|82.53|82.13|21
1732752270000|2024-11-28 00:04:30|82.57|82.17|82.69|82.29|82.69|82.29|82.56|82.16|19
1732752280000|2024-11-28 00:04:40|82.71|82.31|82.72|82.32|82.72|82.32|82.68|82.28|14
1732752290000|2024-11-28 00:04:50|82.75|82.35|82.84|82.44|82.85|82.45|82.75|82.35|12
1732752300000|2024-11-28 00:05:00|82.85|82.45|82.76|82.36|82.88|82.48|82.75|82.35|23
1732752310000|2024-11-28 00:05:10|82.77|82.37|82.8|82.4|82.84|82.44|82.75|82.35|16
1732752320000|2024-11-28 00:05:20|82.79|82.39|82.88|82.48|82.88|82.48|82.76|82.36|15
1732752330000|2024-11-28 00:05:30|82.89|82.49|82.96|82.56|83.02|82.62|82.89|82.49|20
1732752340000|2024-11-28 00:05:40|82.98|82.58|82.81|82.41|82.99|82.59|82.78|82.38|23
1732752350000|2024-11-28 00:05:50|82.82|82.42|82.68|82.28|82.87|82.47|82.68|82.28|16
1732752360000|2024-11-28 00:06:00|82.67|82.27|82.57|82.17|82.7|82.3|82.56|82.16|18
1732752370000|2024-11-28 00:06:10|82.55|82.15|82.59|82.19|82.6|82.2|82.51|82.11|13
1732752380000|2024-11-28 00:06:20|82.58|82.18|82.68|82.28|82.68|82.28|82.56|82.16|23
1732752390000|2024-11-28 00:06:30|82.69|82.29|82.65|82.25|82.74|82.34|82.65|82.25|17
1732752400000|2024-11-28 00:06:40|82.64|82.24|82.58|82.18|82.65|82.25|82.58|82.18|19
1732752410000|2024-11-28 00:06:50|82.57|82.17|82.48|82.08|82.57|82.17|82.48|82.08|10
1732752420000|2024-11-28 00:07:00|82.38|81.98|82.49|82.09|82.51|82.11|82.37|81.97|22
1732752430000|2024-11-28 00:07:10|82.44|82.04|82.43|82.03|82.45|82.05|82.4|82|10
1732752440000|2024-11-28 00:07:20|82.46|82.06|82.56|82.16|82.56|82.16|82.46|82.06|17
1732752450000|2024-11-28 00:07:30|82.55|82.15|82.46|82.06|82.55|82.15|82.44|82.04|20
1732752460000|2024-11-28 00:07:40|82.44|82.04|82.46|82.06|82.46|82.06|82.44|82.04|7
1732752470000|2024-11-28 00:07:50|82.45|82.05|82.47|82.07|82.47|82.07|82.45|82.05|6
1732752480000|2024-11-28 00:08:00|82.48|82.08|82.52|82.12|82.54|82.14|82.46|82.06|21
1732752490000|2024-11-28 00:08:10|82.55|82.15|82.55|82.15|82.58|82.18|82.52|82.12|11
1732752500000|2024-11-28 00:08:20|82.56|82.16|82.65|82.25|82.65|82.25|82.55|82.15|8
1732752510000|2024-11-28 00:08:30|82.59|82.19|82.63|82.23|82.63|82.23|82.52|82.12|19
1732752520000|2024-11-28 00:08:40|82.62|82.22|82.56|82.16|82.66|82.26|82.56|82.16|21
1732752530000|2024-11-28 00:08:50|82.57|82.17|82.55|82.15|82.62|82.22|82.55|82.15|15
1732752540000|2024-11-28 00:09:00|82.54|82.14|82.54|82.14|82.56|82.16|82.46|82.06|19
1732752550000|2024-11-28 00:09:10|82.53|82.13|82.5|82.1|82.53|82.13|82.48|82.08|20
1732752560000|2024-11-28 00:09:20|82.51|82.11|82.64|82.24|82.64|82.24|82.49|82.09|14
1732752570000|2024-11-28 00:09:30|82.65|82.25|82.65|82.25|82.65|82.25|82.65|82.25|1
1732752580000|2024-11-28 00:09:40|82.64|82.24|82.65|82.25|82.65|82.25|82.64|82.24|2
1732752590000|2024-11-28 00:09:50|82.64|82.24|82.66|82.26|82.66|82.26|82.55|82.15|11
1732752600000|2024-11-28 00:10:00|82.67|82.27|82.76|82.36|82.76|82.36|82.63|82.23|15
1732752610000|2024-11-28 00:10:10|82.81|82.41|82.76|82.36|82.82|82.42|82.75|82.35|20
1732752620000|2024-11-28 00:10:20|82.77|82.37|82.64|82.24|82.81|82.41|82.64|82.24|21
1732752630000|2024-11-28 00:10:30|82.63|82.23|82.56|82.16|82.65|82.25|82.56|82.16|16
1732752640000|2024-11-28 00:10:40|82.55|82.15|82.54|82.14|82.57|82.17|82.5|82.1|19
1732752650000|2024-11-28 00:10:50|82.53|82.13|82.38|81.98|82.54|82.14|82.38|81.98|24
1732752660000|2024-11-28 00:11:00|82.37|81.97|82.53|82.13|82.54|82.14|82.35|81.95|19
1732752670000|2024-11-28 00:11:10|82.52|82.12|82.32|81.92|82.52|82.12|82.32|81.92|16
1732752680000|2024-11-28 00:11:20|82.31|81.91|82.28|81.88|82.34|81.94|82.27|81.87|14
1732752690000|2024-11-28 00:11:30|82.29|81.89|82.26|81.86|82.36|81.96|82.23|81.83|15
1732752700000|2024-11-28 00:11:40|82.29|81.89|82.25|81.85|82.39|81.99|82.24|81.84|14
1732752710000|2024-11-28 00:11:50|82.26|81.86|82.32|81.92|82.34|81.94|82.24|81.84|9
1732752720000|2024-11-28 00:12:00|82.33|81.93|82.32|81.92|82.43|82.03|82.31|81.91|9
1732752730000|2024-11-28 00:12:10|82.33|81.93|82.45|82.05|82.45|82.05|82.33|81.93|8
1732752740000|2024-11-28 00:12:20|82.46|82.06|82.52|82.12|82.52|82.12|82.43|82.03|17
1732752750000|2024-11-28 00:12:30|82.46|82.06|82.46|82.06|82.5|82.1|82.43|82.03|16
1732752760000|2024-11-28 00:12:40|82.44|82.04|82.54|82.14|82.54|82.14|82.44|82.04|9
1732752770000|2024-11-28 00:12:50|82.55|82.15|82.54|82.14|82.55|82.15|82.54|82.14|2
1732752780000|2024-11-28 00:13:00|82.53|82.13|82.55|82.15|82.63|82.23|82.53|82.13|16
1732752790000|2024-11-28 00:13:10|82.54|82.14|82.59|82.19|82.62|82.22|82.53|82.13|11
1732752800000|2024-11-28 00:13:20|82.58|82.18|82.64|82.24|82.64|82.24|82.58|82.18|7
1732752810000|2024-11-28 00:13:30|82.63|82.23|82.73|82.33|82.73|82.33|82.63|82.23|11
1732752820000|2024-11-28 00:13:40|82.72|82.32|82.65|82.25|82.72|82.32|82.64|82.24|5
1732752830000|2024-11-28 00:13:50|82.66|82.26|82.73|82.33|82.74|82.34|82.66|82.26|8
1732752840000|2024-11-28 00:14:00|82.74|82.34|82.65|82.25|82.75|82.35|82.63|82.23|11
1732752850000|2024-11-28 00:14:10|82.66|82.26|82.55|82.15|82.66|82.26|82.54|82.14|14
1732752860000|2024-11-28 00:14:20|82.56|82.16|82.57|82.17|82.6|82.2|82.54|82.14|17
1732752870000|2024-11-28 00:14:30|82.6|82.2|82.58|82.18|82.63|82.23|82.56|82.16|15
1732752880000|2024-11-28 00:14:40|82.57|82.17|82.53|82.13|82.61|82.21|82.53|82.13|18
1732752890000|2024-11-28 00:14:50|82.49|82.09|82.47|82.07|82.51|82.11|82.45|82.05|13
1732752900000|2024-11-28 00:15:00|82.41|82.01|82.35|81.95|82.41|82.01|82.33|81.93|13
1732752910000|2024-11-28 00:15:10|82.31|81.91|82.23|81.83|82.41|82.01|82.23|81.83|12
1732752920000|2024-11-28 00:15:20|82.22|81.82|82.19|81.79|82.23|81.83|82.19|81.79|12
1732752930000|2024-11-28 00:15:30|82.21|81.81|82.18|81.78|82.23|81.83|82.18|81.78|19
1732752940000|2024-11-28 00:15:40|82.19|81.79|82.28|81.88|82.28|81.88|82.19|81.79|13
1732752950000|2024-11-28 00:15:50|82.26|81.86|82.18|81.78|82.27|81.87|82.18|81.78|8
1732752960000|2024-11-28 00:16:00|82.17|81.77|82.08|81.68|82.2|81.8|82.08|81.68|8
1732752970000|2024-11-28 00:16:10|82.09|81.69|82.09|81.69|82.13|81.73|82.08|81.68|13
1732752980000|2024-11-28 00:16:20|82.08|81.68|82.12|81.72|82.13|81.73|82.06|81.66|19
1732752990000|2024-11-28 00:16:30|82.1|81.7|82.11|81.71|82.12|81.72|82.08|81.68|11
1732753000000|2024-11-28 00:16:40|82.1|81.7|82.15|81.75|82.17|81.77|82.1|81.7|11
1732753010000|2024-11-28 00:16:50|82.16|81.76|82.07|81.67|82.16|81.76|82.06|81.66|6
1732753020000|2024-11-28 00:17:00|82.06|81.66|82.15|81.75|82.18|81.78|82.04|81.64|19
1732753030000|2024-11-28 00:17:10|82.16|81.76|82.16|81.76|82.17|81.77|82.12|81.72|17
1732753040000|2024-11-28 00:17:20|82.15|81.75|82.15|81.75|82.18|81.78|82.11|81.71|13
1732753050000|2024-11-28 00:17:30|82.16|81.76|82.24|81.84|82.24|81.84|82.15|81.75|19
1732753060000|2024-11-28 00:17:40|82.25|81.85|82.25|81.85|82.28|81.88|82.23|81.83|13
1732753070000|2024-11-28 00:17:50|82.24|81.84|82.18|81.78|82.25|81.85|82.18|81.78|8
1732753080000|2024-11-28 00:18:00|82.16|81.76|82.05|81.65|82.16|81.76|82.05|81.65|12
1732753090000|2024-11-28 00:18:10|82.04|81.64|82.23|81.83|82.23|81.83|82.03|81.63|17
1732753100000|2024-11-28 00:18:20|82.22|81.82|82.21|81.81|82.29|81.89|82.2|81.8|14
1732753110000|2024-11-28 00:18:30|82.2|81.8|82.23|81.83|82.24|81.84|82.19|81.79|10
1732753120000|2024-11-28 00:18:40|82.21|81.81|82.23|81.83|82.24|81.84|82.2|81.8|9
1732753130000|2024-11-28 00:18:50|82.21|81.81|82.26|81.86|82.26|81.86|82.16|81.76|11
1732753140000|2024-11-28 00:19:00|82.25|81.85|82.35|81.95|82.39|81.99|82.25|81.85|12
1732753150000|2024-11-28 00:19:10|82.31|81.91|82.37|81.97|82.38|81.98|82.31|81.91|11
1732753160000|2024-11-28 00:19:20|82.36|81.96|82.36|81.96|82.38|81.98|82.36|81.96|9
1732753170000|2024-11-28 00:19:30|82.37|81.97|82.35|81.95|82.37|81.97|82.3|81.9|12
1732753180000|2024-11-28 00:19:40|82.34|81.94|82.39|81.99|82.39|81.99|82.34|81.94|8
1732753190000|2024-11-28 00:19:50|82.4|82|82.41|82.01|82.43|82.03|82.4|82|4
1732753200000|2024-11-28 00:20:00|82.4|82|82.43|82.03|82.44|82.04|82.39|81.99|8
1732753210000|2024-11-28 00:20:10|82.39|81.99|82.4|82|82.44|82.04|82.39|81.99|7
1732753220000|2024-11-28 00:20:20|82.41|82.01|82.43|82.03|82.43|82.03|82.39|81.99|10
1732753230000|2024-11-28 00:20:30|82.42|82.02|82.4|82|82.43|82.03|82.4|82|4
1732753240000|2024-11-28 00:20:40|82.39|81.99|82.39|81.99|82.4|82|82.36|81.96|9
1732753250000|2024-11-28 00:20:50|82.38|81.98|82.41|82.01|82.46|82.06|82.38|81.98|9
1732753260000|2024-11-28 00:21:00|82.4|82|82.31|81.91|82.4|82|82.31|81.91|7
1732753270000|2024-11-28 00:21:10|82.27|81.87|82.28|81.88|82.29|81.89|82.26|81.86|9
1732753280000|2024-11-28 00:21:20|82.27|81.87|82.25|81.85|82.27|81.87|82.22|81.82|8
1732753290000|2024-11-28 00:21:30|82.22|81.82|82.19|81.79|82.23|81.83|82.19|81.79|4
1732753300000|2024-11-28 00:21:40|82.15|81.75|82.03|81.63|82.15|81.75|82.03|81.63|2
1732753310000|2024-11-28 00:21:50|81.98|81.58|82.08|81.68|82.08|81.68|81.97|81.57|9
1732753320000|2024-11-28 00:22:00|82.07|81.67|82.12|81.72|82.12|81.72|82.06|81.66|6
1732753330000|2024-11-28 00:22:10|82.11|81.71|82.14|81.74|82.15|81.75|82.1|81.7|6
1732753340000|2024-11-28 00:22:20|82.15|81.75|82.24|81.84|82.24|81.84|82.15|81.75|8
1732753350000|2024-11-28 00:22:30|82.21|81.81|82.24|81.84|82.24|81.84|82.15|81.75|10
1732753360000|2024-11-28 00:22:40|82.23|81.83|82.25|81.85|82.25|81.85|82.2|81.8|6
1732753370000|2024-11-28 00:22:50|82.26|81.86|82.27|81.87|82.27|81.87|82.26|81.86|2
1732753380000|2024-11-28 00:23:00|82.28|81.88|82.36|81.96|82.36|81.96|82.28|81.88|11
1732753390000|2024-11-28 00:23:10|82.38|81.98|82.36|81.96|82.42|82.02|82.36|81.96|4
1732753400000|2024-11-28 00:23:20|82.37|81.97|82.53|82.13|82.53|82.13|82.37|81.97|12
1732753410000|2024-11-28 00:23:30|82.55|82.15|82.64|82.24|82.64|82.24|82.55|82.15|10
1732753420000|2024-11-28 00:23:40|82.6|82.2|82.6|82.2|82.6|82.2|82.59|82.19|3
1732753430000|2024-11-28 00:23:50|82.59|82.19|82.62|82.22|82.63|82.23|82.59|82.19|6
1732753440000|2024-11-28 00:24:00|82.6|82.2|82.64|82.24|82.64|82.24|82.6|82.2|5
1732753450000|2024-11-28 00:24:10|82.63|82.23|82.62|82.22|82.64|82.24|82.62|82.22|4
1732753460000|2024-11-28 00:24:20|82.63|82.23|82.63|82.23|82.66|82.26|82.63|82.23|7
1732753470000|2024-11-28 00:24:30|82.64|82.24|82.65|82.25|82.66|82.26|82.64|82.24|4
1732753480000|2024-11-28 00:24:40|82.67|82.27|82.71|82.31|82.75|82.35|82.67|82.27|6
1732753490000|2024-11-28 00:24:50|82.73|82.33|82.73|82.33|82.73|82.33|82.72|82.32|3
1732753500000|2024-11-28 00:25:00|82.64|82.24|82.67|82.27|82.67|82.27|82.64|82.24|5
1732753510000|2024-11-28 00:25:10|82.64|82.24|82.64|82.24|82.64|82.24|82.59|82.19|10
1732753520000|2024-11-28 00:25:20|82.63|82.23|82.63|82.23|82.65|82.25|82.62|82.22|7
1732753530000|2024-11-28 00:25:30|82.64|82.24|82.58|82.18|82.64|82.24|82.57|82.17|8
1732753540000|2024-11-28 00:25:40|82.56|82.16|82.57|82.17|82.57|82.17|82.54|82.14|3
1732753550000|2024-11-28 00:25:50|82.55|82.15|82.6|82.2|82.61|82.21|82.55|82.15|12
1732753560000|2024-11-28 00:26:00|82.58|82.18|82.59|82.19|82.62|82.22|82.58|82.18|8
1732753570000|2024-11-28 00:26:10|82.57|82.17|82.48|82.08|82.57|82.17|82.47|82.07|4
1732753590000|2024-11-28 00:26:30|82.49|82.09|82.52|82.12|82.52|82.12|82.49|82.09|4
1732753600000|2024-11-28 00:26:40|82.53|82.13|82.54|82.14|82.54|82.14|82.53|82.13|2
1732753610000|2024-11-28 00:26:50|82.55|82.15|82.54|82.14|82.55|82.15|82.54|82.14|2
1732753620000|2024-11-28 00:27:00|82.53|82.13|82.56|82.16|82.56|82.16|82.51|82.11|6
1732753630000|2024-11-28 00:27:10|82.54|82.14|82.48|82.08|82.54|82.14|82.47|82.07|9
1732753640000|2024-11-28 00:27:20|82.49|82.09|82.57|82.17|82.57|82.17|82.49|82.09|6
1732753650000|2024-11-28 00:27:30|82.55|82.15|82.53|82.13|82.55|82.15|82.52|82.12|3
1732753660000|2024-11-28 00:27:40|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|6
1732753670000|2024-11-28 00:27:50|82.49|82.09|82.45|82.05|82.49|82.09|82.45|82.05|4
1732753680000|2024-11-28 00:28:00|82.32|81.92|82.18|81.78|82.32|81.92|82.16|81.76|7
1732753690000|2024-11-28 00:28:10|82.12|81.72|82.05|81.65|82.12|81.72|82.04|81.64|9
1732753700000|2024-11-28 00:28:20|82.03|81.63|82.17|81.77|82.17|81.77|81.92|81.52|17
1732753710000|2024-11-28 00:28:30|82.18|81.78|82.16|81.76|82.2|81.8|82.16|81.76|9
1732753720000|2024-11-28 00:28:40|82.18|81.78|82.23|81.83|82.23|81.83|82.11|81.71|12
1732753730000|2024-11-28 00:28:50|82.22|81.82|82.29|81.89|82.29|81.89|82.21|81.81|11
1732753740000|2024-11-28 00:29:00|82.3|81.9|82.18|81.78|82.3|81.9|82.15|81.75|16
1732753750000|2024-11-28 00:29:10|82.16|81.76|82.17|81.77|82.19|81.79|82.16|81.76|8
1732753760000|2024-11-28 00:29:20|82.13|81.73|82.08|81.68|82.15|81.75|82.08|81.68|7
1732753770000|2024-11-28 00:29:30|82.09|81.69|82.11|81.71|82.15|81.75|82.09|81.69|8
1732753780000|2024-11-28 00:29:40|82.13|81.73|82.19|81.79|82.19|81.79|82.13|81.73|6
1732753790000|2024-11-28 00:29:50|82.17|81.77|82.17|81.77|82.18|81.78|82.15|81.75|8
1732753800000|2024-11-28 00:30:00|82.16|81.76|82.25|81.85|82.25|81.85|82.16|81.76|11
1732753810000|2024-11-28 00:30:10|82.26|81.86|82.29|81.89|82.29|81.89|82.25|81.85|9
1732753820000|2024-11-28 00:30:20|82.31|81.91|82.26|81.86|82.35|81.95|82.26|81.86|6
1732753830000|2024-11-28 00:30:30|82.25|81.85|82.08|81.68|82.28|81.88|82.08|81.68|7
1732753840000|2024-11-28 00:30:40|82.04|81.64|82.06|81.66|82.06|81.66|82.01|81.61|10
1732753850000|2024-11-28 00:30:50|82.04|81.64|82.03|81.63|82.07|81.67|81.99|81.59|11
1732753860000|2024-11-28 00:31:00|82.04|81.64|82.04|81.64|82.06|81.66|82.03|81.63|9
1732753870000|2024-11-28 00:31:10|82.07|81.67|82.01|81.61|82.07|81.67|82.01|81.61|7
1732753880000|2024-11-28 00:31:20|82.03|81.63|82.04|81.64|82.06|81.66|82.03|81.63|3
1732753890000|2024-11-28 00:31:30|82.05|81.65|82.1|81.7|82.1|81.7|82.02|81.62|13
1732753900000|2024-11-28 00:31:40|82.11|81.71|82.09|81.69|82.15|81.75|82.07|81.67|14
1732753910000|2024-11-28 00:31:50|82.1|81.7|82.14|81.74|82.14|81.74|82.1|81.7|8
1732753920000|2024-11-28 00:32:00|82.13|81.73|82.2|81.8|82.24|81.84|82.13|81.73|16
1732753930000|2024-11-28 00:32:10|82.21|81.81|82.25|81.85|82.26|81.86|82.2|81.8|12
1732753940000|2024-11-28 00:32:20|82.26|81.86|82.24|81.84|82.27|81.87|82.24|81.84|6
1732753950000|2024-11-28 00:32:30|82.23|81.83|82.13|81.73|82.23|81.83|82.12|81.72|11
1732753960000|2024-11-28 00:32:40|82.12|81.72|82.13|81.73|82.15|81.75|82.11|81.71|11
1732753970000|2024-11-28 00:32:50|82.14|81.74|82.16|81.76|82.16|81.76|82.13|81.73|7
1732753980000|2024-11-28 00:33:00|82.15|81.75|82.21|81.81|82.22|81.82|82.15|81.75|10
1732753990000|2024-11-28 00:33:10|82.22|81.82|82.12|81.72|82.22|81.82|82.12|81.72|9
1732754000000|2024-11-28 00:33:20|82.15|81.75|82.19|81.79|82.21|81.81|82.13|81.73|15
1732754010000|2024-11-28 00:33:30|82.18|81.78|82.25|81.85|82.25|81.85|82.18|81.78|11
1732754020000|2024-11-28 00:33:40|82.26|81.86|82.24|81.84|82.26|81.86|82.21|81.81|11
1732754030000|2024-11-28 00:33:50|82.25|81.85|82.34|81.94|82.34|81.94|82.25|81.85|10
1732754040000|2024-11-28 00:34:00|82.35|81.95|82.35|81.95|82.35|81.95|82.32|81.92|5
1732754050000|2024-11-28 00:34:10|82.32|81.92|82.29|81.89|82.34|81.94|82.29|81.89|7
1732754060000|2024-11-28 00:34:20|82.28|81.88|82.33|81.93|82.33|81.93|82.28|81.88|12
1732754070000|2024-11-28 00:34:30|82.34|81.94|82.36|81.96|82.36|81.96|82.32|81.92|9
1732754080000|2024-11-28 00:34:40|82.37|81.97|82.45|82.05|82.45|82.05|82.37|81.97|10
1732754090000|2024-11-28 00:34:50|82.44|82.04|82.53|82.13|82.54|82.14|82.44|82.04|11
1732754100000|2024-11-28 00:35:00|82.55|82.15|82.56|82.16|82.58|82.18|82.55|82.15|12
1732754110000|2024-11-28 00:35:10|82.53|82.13|82.51|82.11|82.54|82.14|82.49|82.09|10
1732754120000|2024-11-28 00:35:20|82.5|82.1|82.58|82.18|82.58|82.18|82.5|82.1|10
1732754130000|2024-11-28 00:35:30|82.6|82.2|82.63|82.23|82.66|82.26|82.6|82.2|10
1732754140000|2024-11-28 00:35:40|82.64|82.24|82.58|82.18|82.65|82.25|82.58|82.18|8
1732754150000|2024-11-28 00:35:50|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|8
1732754160000|2024-11-28 00:36:00|82.57|82.17|82.57|82.17|82.58|82.18|82.55|82.15|13
1732754170000|2024-11-28 00:36:10|82.58|82.18|82.56|82.16|82.59|82.19|82.56|82.16|7
1732754180000|2024-11-28 00:36:20|82.57|82.17|82.57|82.17|82.58|82.18|82.56|82.16|7
1732754190000|2024-11-28 00:36:30|82.56|82.16|82.59|82.19|82.59|82.19|82.56|82.16|4
1732754200000|2024-11-28 00:36:40|82.58|82.18|82.51|82.11|82.58|82.18|82.51|82.11|11
1732754210000|2024-11-28 00:36:50|82.5|82.1|82.58|82.18|82.58|82.18|82.5|82.1|11
1732754220000|2024-11-28 00:37:00|82.57|82.17|82.58|82.18|82.58|82.18|82.53|82.13|12
1732754230000|2024-11-28 00:37:10|82.57|82.17|82.54|82.14|82.58|82.18|82.54|82.14|9
1732754240000|2024-11-28 00:37:20|82.55|82.15|82.58|82.18|82.59|82.19|82.53|82.13|11
1732754250000|2024-11-28 00:37:30|82.59|82.19|82.52|82.12|82.59|82.19|82.52|82.12|9
1732754260000|2024-11-28 00:37:40|82.51|82.11|82.5|82.1|82.51|82.11|82.48|82.08|8
1732754270000|2024-11-28 00:37:50|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732754280000|2024-11-28 00:38:00|82.5|82.1|82.5|82.1|82.5|82.1|82.45|82.05|10
1732754290000|2024-11-28 00:38:10|82.51|82.11|82.48|82.08|82.51|82.11|82.48|82.08|8
1732754300000|2024-11-28 00:38:20|82.47|82.07|82.53|82.13|82.53|82.13|82.47|82.07|8
1732754310000|2024-11-28 00:38:30|82.55|82.15|82.56|82.16|82.56|82.16|82.53|82.13|6
1732754320000|2024-11-28 00:38:40|82.57|82.17|82.57|82.17|82.57|82.17|82.56|82.16|5
1732754330000|2024-11-28 00:38:50|82.56|82.16|82.51|82.11|82.56|82.16|82.51|82.11|8
1732754340000|2024-11-28 00:39:00|82.52|82.12|82.5|82.1|82.54|82.14|82.5|82.1|13
1732754350000|2024-11-28 00:39:10|82.51|82.11|82.49|82.09|82.53|82.13|82.48|82.08|12
1732754360000|2024-11-28 00:39:20|82.48|82.08|82.47|82.07|82.48|82.08|82.46|82.06|6
1732754370000|2024-11-28 00:39:30|82.46|82.06|82.48|82.08|82.49|82.09|82.46|82.06|7
1732754380000|2024-11-28 00:39:40|82.5|82.1|82.55|82.15|82.56|82.16|82.5|82.1|6
1732754390000|2024-11-28 00:39:50|82.54|82.14|82.58|82.18|82.58|82.18|82.54|82.14|8
1732754400000|2024-11-28 00:40:00|82.57|82.17|82.58|82.18|82.59|82.19|82.57|82.17|8
1732754410000|2024-11-28 00:40:10|82.57|82.17|82.59|82.19|82.64|82.24|82.57|82.17|14
1732754420000|2024-11-28 00:40:20|82.58|82.18|82.57|82.17|82.59|82.19|82.57|82.17|6
1732754430000|2024-11-28 00:40:30|82.58|82.18|82.59|82.19|82.59|82.19|82.58|82.18|2
1732754440000|2024-11-28 00:40:40|82.57|82.17|82.54|82.14|82.57|82.17|82.54|82.14|5
1732754450000|2024-11-28 00:40:50|82.55|82.15|82.55|82.15|82.56|82.16|82.52|82.12|13
1732754460000|2024-11-28 00:41:00|82.57|82.17|82.5|82.1|82.57|82.17|82.5|82.1|15
1732754470000|2024-11-28 00:41:10|82.49|82.09|82.47|82.07|82.5|82.1|82.47|82.07|11
1732754480000|2024-11-28 00:41:20|82.48|82.08|82.56|82.16|82.56|82.16|82.48|82.08|17
1732754490000|2024-11-28 00:41:30|82.57|82.17|82.55|82.15|82.57|82.17|82.54|82.14|11
1732754500000|2024-11-28 00:41:40|82.54|82.14|82.53|82.13|82.55|82.15|82.53|82.13|4
1732754510000|2024-11-28 00:41:50|82.54|82.14|82.52|82.12|82.54|82.14|82.52|82.12|2
1732754520000|2024-11-28 00:42:00|82.51|82.11|82.47|82.07|82.51|82.11|82.44|82.04|12
1732754530000|2024-11-28 00:42:10|82.46|82.06|82.45|82.05|82.5|82.1|82.45|82.05|12
1732754540000|2024-11-28 00:42:20|82.44|82.04|82.37|81.97|82.45|82.05|82.37|81.97|9
1732754550000|2024-11-28 00:42:30|82.38|81.98|82.48|82.08|82.48|82.08|82.37|81.97|14
1732754560000|2024-11-28 00:42:40|82.49|82.09|82.49|82.09|82.51|82.11|82.48|82.08|15
1732754570000|2024-11-28 00:42:50|82.47|82.07|82.45|82.05|82.48|82.08|82.45|82.05|13
1732754580000|2024-11-28 00:43:00|82.44|82.04|82.47|82.07|82.47|82.07|82.43|82.03|14
1732754590000|2024-11-28 00:43:10|82.48|82.08|82.54|82.14|82.55|82.15|82.48|82.08|15
1732754600000|2024-11-28 00:43:20|82.53|82.13|82.44|82.04|82.53|82.13|82.43|82.03|5
1732754610000|2024-11-28 00:43:30|82.43|82.03|82.51|82.11|82.52|82.12|82.43|82.03|11
1732754620000|2024-11-28 00:43:40|82.5|82.1|82.52|82.12|82.53|82.13|82.49|82.09|6
1732754630000|2024-11-28 00:43:50|82.53|82.13|82.51|82.11|82.56|82.16|82.51|82.11|9
1732754640000|2024-11-28 00:44:00|82.5|82.1|82.56|82.16|82.57|82.17|82.48|82.08|13
1732754650000|2024-11-28 00:44:10|82.57|82.17|82.51|82.11|82.57|82.17|82.5|82.1|11
1732754660000|2024-11-28 00:44:20|82.5|82.1|82.57|82.17|82.57|82.17|82.5|82.1|11
1732754670000|2024-11-28 00:44:30|82.58|82.18|82.54|82.14|82.59|82.19|82.54|82.14|11
1732754680000|2024-11-28 00:44:40|82.53|82.13|82.51|82.11|82.57|82.17|82.49|82.09|19
1732754690000|2024-11-28 00:44:50|82.5|82.1|82.5|82.1|82.53|82.13|82.49|82.09|14
1732754700000|2024-11-28 00:45:00|82.49|82.09|82.56|82.16|82.56|82.16|82.47|82.07|15
1732754710000|2024-11-28 00:45:10|82.57|82.17|82.51|82.11|82.57|82.17|82.51|82.11|13
1732754720000|2024-11-28 00:45:20|82.5|82.1|82.5|82.1|82.54|82.14|82.47|82.07|19
1732754730000|2024-11-28 00:45:30|82.51|82.11|82.61|82.21|82.62|82.22|82.51|82.11|16
1732754740000|2024-11-28 00:45:40|82.58|82.18|82.61|82.21|82.65|82.25|82.58|82.18|16
1732754750000|2024-11-28 00:45:50|82.59|82.19|82.63|82.23|82.63|82.23|82.59|82.19|13
1732754760000|2024-11-28 00:46:00|82.62|82.22|82.63|82.23|82.65|82.25|82.62|82.22|10
1732754770000|2024-11-28 00:46:10|82.62|82.22|82.6|82.2|82.64|82.24|82.6|82.2|14
1732754780000|2024-11-28 00:46:20|82.58|82.18|82.57|82.17|82.59|82.19|82.53|82.13|19
1732754790000|2024-11-28 00:46:30|82.56|82.16|82.53|82.13|82.56|82.16|82.52|82.12|15
1732754800000|2024-11-28 00:46:40|82.52|82.12|82.38|81.98|82.52|82.12|82.38|81.98|13
1732754810000|2024-11-28 00:46:50|82.36|81.96|82.43|82.03|82.43|82.03|82.32|81.92|17
1732754820000|2024-11-28 00:47:00|82.42|82.02|82.32|81.92|82.42|82.02|82.32|81.92|14
1732754830000|2024-11-28 00:47:10|82.34|81.94|82.34|81.94|82.4|82|82.33|81.93|11
1732754840000|2024-11-28 00:47:20|82.33|81.93|82.3|81.9|82.34|81.94|82.29|81.89|15
1732754850000|2024-11-28 00:47:30|82.29|81.89|82.38|81.98|82.38|81.98|82.29|81.89|14
1732754860000|2024-11-28 00:47:40|82.44|82.04|82.53|82.13|82.53|82.13|82.44|82.04|11
1732754870000|2024-11-28 00:47:50|82.54|82.14|82.57|82.17|82.57|82.17|82.53|82.13|15
1732754880000|2024-11-28 00:48:00|82.56|82.16|82.51|82.11|82.57|82.17|82.51|82.11|11
1732754890000|2024-11-28 00:48:10|82.52|82.12|82.52|82.12|82.52|82.12|82.49|82.09|8
1732754900000|2024-11-28 00:48:20|82.51|82.11|82.52|82.12|82.54|82.14|82.5|82.1|15
1732754910000|2024-11-28 00:48:30|82.5|82.1|82.48|82.08|82.52|82.12|82.48|82.08|8
1732754920000|2024-11-28 00:48:40|82.47|82.07|82.47|82.07|82.49|82.09|82.47|82.07|7
1732754930000|2024-11-28 00:48:50|82.48|82.08|82.48|82.08|82.48|82.08|82.45|82.05|8
1732754940000|2024-11-28 00:49:00|82.47|82.07|82.32|81.92|82.47|82.07|82.32|81.92|12
1732754950000|2024-11-28 00:49:10|82.29|81.89|82.31|81.91|82.34|81.94|82.28|81.88|12
1732754960000|2024-11-28 00:49:20|82.32|81.92|82.31|81.91|82.32|81.92|82.3|81.9|5
1732754970000|2024-11-28 00:49:30|82.33|81.93|82.25|81.85|82.34|81.94|82.25|81.85|11
1732754980000|2024-11-28 00:49:40|82.24|81.84|82.2|81.8|82.24|81.84|82.2|81.8|6
1732754990000|2024-11-28 00:49:50|82.19|81.79|82.16|81.76|82.19|81.79|82.16|81.76|6
1732755000000|2024-11-28 00:50:00|82.15|81.75|82.23|81.83|82.23|81.83|82.11|81.71|15
1732755010000|2024-11-28 00:50:10|82.22|81.82|82.26|81.86|82.28|81.88|82.22|81.82|12
1732755020000|2024-11-28 00:50:20|82.21|81.81|82.11|81.71|82.21|81.81|82.11|81.71|12
1732755030000|2024-11-28 00:50:30|82.12|81.72|82.13|81.73|82.14|81.74|82.08|81.68|17
1732755040000|2024-11-28 00:50:40|82.15|81.75|82.2|81.8|82.22|81.82|82.14|81.74|16
1732755050000|2024-11-28 00:50:50|82.19|81.79|82.14|81.74|82.2|81.8|82.13|81.73|15
1732755060000|2024-11-28 00:51:00|82.15|81.75|82.14|81.74|82.17|81.77|82.12|81.72|19
1732755070000|2024-11-28 00:51:10|82.15|81.75|82.21|81.81|82.23|81.83|82.13|81.73|13
1732755080000|2024-11-28 00:51:20|82.22|81.82|82.21|81.81|82.22|81.82|82.21|81.81|6
1732755090000|2024-11-28 00:51:30|82.22|81.82|82.22|81.82|82.22|81.82|82.16|81.76|7
1732755100000|2024-11-28 00:51:40|82.23|81.83|82.21|81.81|82.25|81.85|82.19|81.79|10
1732755110000|2024-11-28 00:51:50|82.22|81.82|82.2|81.8|82.25|81.85|82.2|81.8|11
1732755120000|2024-11-28 00:52:00|82.19|81.79|82.18|81.78|82.21|81.81|82.18|81.78|11
1732755130000|2024-11-28 00:52:10|82.19|81.79|82.26|81.86|82.27|81.87|82.18|81.78|12
1732755140000|2024-11-28 00:52:20|82.25|81.85|82.19|81.79|82.25|81.85|82.18|81.78|9
1732755150000|2024-11-28 00:52:30|82.18|81.78|82.18|81.78|82.2|81.8|82.17|81.77|9
1732755160000|2024-11-28 00:52:40|82.19|81.79|82.19|81.79|82.22|81.82|82.18|81.78|8
1732755170000|2024-11-28 00:52:50|82.18|81.78|82.17|81.77|82.2|81.8|82.17|81.77|19
1732755180000|2024-11-28 00:53:00|82.18|81.78|82.22|81.82|82.23|81.83|82.18|81.78|12
1732755190000|2024-11-28 00:53:10|82.24|81.84|82.34|81.94|82.36|81.96|82.24|81.84|15
1732755200000|2024-11-28 00:53:20|82.35|81.95|82.37|81.97|82.38|81.98|82.35|81.95|4
1732755210000|2024-11-28 00:53:30|82.36|81.96|82.39|81.99|82.39|81.99|82.34|81.94|11
1732755220000|2024-11-28 00:53:40|82.38|81.98|82.33|81.93|82.38|81.98|82.32|81.92|7
1732755230000|2024-11-28 00:53:50|82.34|81.94|82.32|81.92|82.34|81.94|82.32|81.92|9
1732755240000|2024-11-28 00:54:00|82.29|81.89|82.28|81.88|82.29|81.89|82.27|81.87|9
1732755250000|2024-11-28 00:54:10|82.26|81.86|82.21|81.81|82.27|81.87|82.21|81.81|8
1732755260000|2024-11-28 00:54:20|82.24|81.84|82.23|81.83|82.25|81.85|82.23|81.83|8
1732755270000|2024-11-28 00:54:30|82.22|81.82|82.31|81.91|82.31|81.91|82.22|81.82|6
1732755280000|2024-11-28 00:54:40|82.3|81.9|82.28|81.88|82.3|81.9|82.26|81.86|7
1732755290000|2024-11-28 00:54:50|82.27|81.87|82.37|81.97|82.37|81.97|82.27|81.87|10
1732755300000|2024-11-28 00:55:00|82.39|81.99|82.5|82.1|82.5|82.1|82.39|81.99|15
1732755310000|2024-11-28 00:55:10|82.51|82.11|82.58|82.18|82.58|82.18|82.51|82.11|7
1732755320000|2024-11-28 00:55:20|82.59|82.19|82.58|82.18|82.6|82.2|82.58|82.18|4
1732755330000|2024-11-28 00:55:30|82.59|82.19|82.54|82.14|82.6|82.2|82.53|82.13|9
1732755340000|2024-11-28 00:55:40|82.45|82.05|82.4|82|82.45|82.05|82.4|82|10
1732755350000|2024-11-28 00:55:50|82.39|81.99|82.41|82.01|82.41|82.01|82.38|81.98|10
1732755360000|2024-11-28 00:56:00|82.43|82.03|82.45|82.05|82.47|82.07|82.42|82.02|12
1732755370000|2024-11-28 00:56:10|82.46|82.06|82.39|81.99|82.47|82.07|82.39|81.99|17
1732755380000|2024-11-28 00:56:20|82.4|82|82.51|82.11|82.51|82.11|82.4|82|15
1732755390000|2024-11-28 00:56:30|82.5|82.1|82.49|82.09|82.51|82.11|82.46|82.06|12
1732755400000|2024-11-28 00:56:40|82.48|82.08|82.47|82.07|82.48|82.08|82.46|82.06|11
1732755410000|2024-11-28 00:56:50|82.46|82.06|82.47|82.07|82.51|82.11|82.46|82.06|12
1732755420000|2024-11-28 00:57:00|82.48|82.08|82.48|82.08|82.49|82.09|82.46|82.06|8
1732755430000|2024-11-28 00:57:10|82.47|82.07|82.52|82.12|82.54|82.14|82.47|82.07|16
1732755440000|2024-11-28 00:57:20|82.51|82.11|82.45|82.05|82.51|82.11|82.44|82.04|10
1732755450000|2024-11-28 00:57:30|82.44|82.04|82.45|82.05|82.47|82.07|82.44|82.04|7
1732755460000|2024-11-28 00:57:40|82.46|82.06|82.41|82.01|82.46|82.06|82.41|82.01|12
1732755470000|2024-11-28 00:57:50|82.39|81.99|82.39|81.99|82.43|82.03|82.38|81.98|13
1732755480000|2024-11-28 00:58:00|82.38|81.98|82.44|82.04|82.44|82.04|82.38|81.98|16
1732755490000|2024-11-28 00:58:10|82.43|82.03|82.47|82.07|82.49|82.09|82.43|82.03|11
1732755500000|2024-11-28 00:58:20|82.4|82|82.37|81.97|82.41|82.01|82.3|81.9|15
1732755510000|2024-11-28 00:58:30|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732755520000|2024-11-28 00:58:40|82.41|82.01|82.41|82.01|82.45|82.05|82.39|81.99|15
1732755530000|2024-11-28 00:58:50|82.43|82.03|82.4|82|82.45|82.05|82.4|82|6
1732755540000|2024-11-28 00:59:00|82.37|81.97|82.4|82|82.44|82.04|82.37|81.97|11
1732755550000|2024-11-28 00:59:10|82.39|81.99|82.39|81.99|82.43|82.03|82.38|81.98|15
1732755560000|2024-11-28 00:59:20|82.4|82|82.47|82.07|82.48|82.08|82.4|82|10
1732755570000|2024-11-28 00:59:30|82.48|82.08|82.48|82.08|82.48|82.08|82.47|82.07|3
1732755580000|2024-11-28 00:59:40|82.52|82.12|82.51|82.11|82.54|82.14|82.51|82.11|6
1732755590000|2024-11-28 00:59:50|82.5|82.1|82.5|82.1|82.5|82.1|82.49|82.09|3
1732755600000|2024-11-28 01:00:00|82.52|82.12|82.48|82.08|82.54|82.14|82.45|82.05|17
1732755610000|2024-11-28 01:00:10|82.49|82.09|82.52|82.12|82.56|82.16|82.49|82.09|14
1732755620000|2024-11-28 01:00:20|82.51|82.11|82.45|82.05|82.52|82.12|82.45|82.05|14
1732755630000|2024-11-28 01:00:30|82.44|82.04|82.38|81.98|82.44|82.04|82.38|81.98|16
1732755640000|2024-11-28 01:00:40|82.37|81.97|82.43|82.03|82.44|82.04|82.36|81.96|10
1732755650000|2024-11-28 01:00:50|82.44|82.04|82.42|82.02|82.44|82.04|82.41|82.01|14
1732755660000|2024-11-28 01:01:00|82.41|82.01|82.41|82.01|82.45|82.05|82.39|81.99|13
1732755670000|2024-11-28 01:01:10|82.4|82|82.37|81.97|82.4|82|82.36|81.96|10
1732755680000|2024-11-28 01:01:20|82.38|81.98|82.49|82.09|82.53|82.13|82.37|81.97|21
1732755690000|2024-11-28 01:01:30|82.47|82.07|82.49|82.09|82.49|82.09|82.46|82.06|13
1732755700000|2024-11-28 01:01:40|82.48|82.08|82.54|82.14|82.54|82.14|82.47|82.07|10
1732755710000|2024-11-28 01:01:50|82.55|82.15|82.52|82.12|82.56|82.16|82.5|82.1|17
1732755720000|2024-11-28 01:02:00|82.51|82.11|82.53|82.13|82.56|82.16|82.51|82.11|23
1732755730000|2024-11-28 01:02:10|82.54|82.14|82.67|82.27|82.69|82.29|82.54|82.14|18
1732755740000|2024-11-28 01:02:20|82.68|82.28|82.75|82.35|82.75|82.35|82.68|82.28|9
1732755750000|2024-11-28 01:02:30|82.7|82.3|82.7|82.3|82.71|82.31|82.7|82.3|3
1732755760000|2024-11-28 01:02:40|82.69|82.29|82.72|82.32|82.73|82.33|82.69|82.29|13
1732755770000|2024-11-28 01:02:50|82.73|82.33|82.7|82.3|82.74|82.34|82.69|82.29|7
1732755780000|2024-11-28 01:03:00|82.71|82.31|82.7|82.3|82.72|82.32|82.68|82.28|12
1732755790000|2024-11-28 01:03:10|82.66|82.26|82.63|82.23|82.66|82.26|82.58|82.18|21
1732755800000|2024-11-28 01:03:20|82.64|82.24|82.76|82.36|82.76|82.36|82.64|82.24|10
1732755810000|2024-11-28 01:03:30|82.75|82.35|82.7|82.3|82.75|82.35|82.7|82.3|7
1732755820000|2024-11-28 01:03:40|82.68|82.28|82.68|82.28|82.69|82.29|82.66|82.26|8
1732755830000|2024-11-28 01:03:50|82.69|82.29|82.7|82.3|82.75|82.35|82.69|82.29|9
1732755840000|2024-11-28 01:04:00|82.69|82.29|82.77|82.37|82.77|82.37|82.69|82.29|7
1732755850000|2024-11-28 01:04:10|82.76|82.36|82.75|82.35|82.77|82.37|82.75|82.35|10
1732755860000|2024-11-28 01:04:20|82.74|82.34|82.7|82.3|82.74|82.34|82.7|82.3|6
1732755870000|2024-11-28 01:04:30|82.68|82.28|82.72|82.32|82.72|82.32|82.68|82.28|7
1732755880000|2024-11-28 01:04:40|82.73|82.33|82.73|82.33|82.74|82.34|82.73|82.33|5
1732755890000|2024-11-28 01:04:50|82.71|82.31|82.68|82.28|82.71|82.31|82.66|82.26|11
1732755900000|2024-11-28 01:05:00|82.67|82.27|82.65|82.25|82.7|82.3|82.65|82.25|9
1732755910000|2024-11-28 01:05:10|82.62|82.22|82.65|82.25|82.66|82.26|82.61|82.21|8
1732755920000|2024-11-28 01:05:20|82.64|82.24|82.65|82.25|82.67|82.27|82.62|82.22|13
1732755930000|2024-11-28 01:05:30|82.6|82.2|82.5|82.1|82.6|82.2|82.48|82.08|10
1732755940000|2024-11-28 01:05:40|82.49|82.09|82.55|82.15|82.55|82.15|82.49|82.09|15
1732755950000|2024-11-28 01:05:50|82.53|82.13|82.49|82.09|82.54|82.14|82.48|82.08|7
1732755960000|2024-11-28 01:06:00|82.48|82.08|82.52|82.12|82.54|82.14|82.46|82.06|16
1732755970000|2024-11-28 01:06:10|82.53|82.13|82.51|82.11|82.55|82.15|82.51|82.11|6
1732755980000|2024-11-28 01:06:20|82.52|82.12|82.54|82.14|82.54|82.14|82.51|82.11|7
1732755990000|2024-11-28 01:06:30|82.53|82.13|82.5|82.1|82.53|82.13|82.5|82.1|4
1732756000000|2024-11-28 01:06:40|82.49|82.09|82.49|82.09|82.5|82.1|82.48|82.08|9
1732756010000|2024-11-28 01:06:50|82.5|82.1|82.56|82.16|82.58|82.18|82.5|82.1|14
1732756020000|2024-11-28 01:07:00|82.55|82.15|82.6|82.2|82.61|82.21|82.55|82.15|8
1732756030000|2024-11-28 01:07:10|82.62|82.22|82.58|82.18|82.67|82.27|82.58|82.18|12
1732756040000|2024-11-28 01:07:20|82.56|82.16|82.53|82.13|82.57|82.17|82.52|82.12|9
1732756050000|2024-11-28 01:07:30|82.54|82.14|82.63|82.23|82.63|82.23|82.54|82.14|16
1732756060000|2024-11-28 01:07:40|82.62|82.22|82.64|82.24|82.64|82.24|82.6|82.2|4
1732756070000|2024-11-28 01:07:50|82.65|82.25|82.64|82.24|82.65|82.25|82.63|82.23|4
1732756080000|2024-11-28 01:08:00|82.65|82.25|82.65|82.25|82.68|82.28|82.64|82.24|10
1732756090000|2024-11-28 01:08:10|82.63|82.23|82.65|82.25|82.75|82.35|82.63|82.23|11
1732756100000|2024-11-28 01:08:20|82.64|82.24|82.6|82.2|82.67|82.27|82.57|82.17|18
1732756110000|2024-11-28 01:08:30|82.59|82.19|82.51|82.11|82.61|82.21|82.51|82.11|10
1732756120000|2024-11-28 01:08:40|82.5|82.1|82.49|82.09|82.5|82.1|82.45|82.05|13
1732756130000|2024-11-28 01:08:50|82.48|82.08|82.48|82.08|82.49|82.09|82.4|82|14
1732756140000|2024-11-28 01:09:00|82.5|82.1|82.4|82|82.5|82.1|82.4|82|7
1732756150000|2024-11-28 01:09:10|82.37|81.97|82.36|81.96|82.37|81.97|82.31|81.91|8
1732756160000|2024-11-28 01:09:20|82.35|81.95|82.31|81.91|82.35|81.95|82.3|81.9|6
1732756170000|2024-11-28 01:09:30|82.3|81.9|82.28|81.88|82.31|81.91|82.28|81.88|8
1732756180000|2024-11-28 01:09:40|82.27|81.87|82.24|81.84|82.28|81.88|82.24|81.84|14
1732756190000|2024-11-28 01:09:50|82.25|81.85|82.28|81.88|82.28|81.88|82.23|81.83|9
1732756200000|2024-11-28 01:10:00|82.29|81.89|82.36|81.96|82.37|81.97|82.25|81.85|14
1732756210000|2024-11-28 01:10:10|82.37|81.97|82.35|81.95|82.4|82|82.35|81.95|9
1732756220000|2024-11-28 01:10:20|82.34|81.94|82.4|82|82.43|82.03|82.34|81.94|13
1732756230000|2024-11-28 01:10:30|82.41|82.01|82.43|82.03|82.44|82.04|82.4|82|11
1732756240000|2024-11-28 01:10:40|82.44|82.04|82.48|82.08|82.48|82.08|82.44|82.04|7
1732756250000|2024-11-28 01:10:50|82.53|82.13|82.6|82.2|82.61|82.21|82.53|82.13|14
1732756260000|2024-11-28 01:11:00|82.61|82.21|82.66|82.26|82.67|82.27|82.6|82.2|11
1732756270000|2024-11-28 01:11:10|82.65|82.25|82.6|82.2|82.65|82.25|82.6|82.2|3
1732756280000|2024-11-28 01:11:20|82.61|82.21|82.67|82.27|82.67|82.27|82.61|82.21|6
1732756290000|2024-11-28 01:11:30|82.65|82.25|82.52|82.12|82.65|82.25|82.52|82.12|7
1732756300000|2024-11-28 01:11:40|82.55|82.15|82.55|82.15|82.55|82.15|82.51|82.11|7
1732756310000|2024-11-28 01:11:50|82.56|82.16|82.57|82.17|82.57|82.17|82.56|82.16|2
1732756320000|2024-11-28 01:12:00|82.58|82.18|82.62|82.22|82.64|82.24|82.58|82.18|8
1732756330000|2024-11-28 01:12:10|82.61|82.21|82.56|82.16|82.61|82.21|82.55|82.15|5
1732756340000|2024-11-28 01:12:20|82.57|82.17|82.57|82.17|82.58|82.18|82.57|82.17|3
1732756350000|2024-11-28 01:12:30|82.56|82.16|82.56|82.16|82.57|82.17|82.56|82.16|5
1732756360000|2024-11-28 01:12:40|82.57|82.17|82.57|82.17|82.57|82.17|82.57|82.17|1
1732756370000|2024-11-28 01:12:50|82.59|82.19|82.53|82.13|82.59|82.19|82.53|82.13|6
1732756380000|2024-11-28 01:13:00|82.52|82.12|82.58|82.18|82.58|82.18|82.51|82.11|10
1732756390000|2024-11-28 01:13:10|82.57|82.17|82.54|82.14|82.58|82.18|82.53|82.13|7
1732756400000|2024-11-28 01:13:20|82.55|82.15|82.58|82.18|82.58|82.18|82.55|82.15|6
1732756410000|2024-11-28 01:13:30|82.59|82.19|82.59|82.19|82.6|82.2|82.59|82.19|3
1732756420000|2024-11-28 01:13:40|82.58|82.18|82.65|82.25|82.65|82.25|82.58|82.18|8
1732756430000|2024-11-28 01:13:50|82.64|82.24|82.63|82.23|82.65|82.25|82.63|82.23|6
1732756440000|2024-11-28 01:14:00|82.62|82.22|82.62|82.22|82.66|82.26|82.62|82.22|9
1732756450000|2024-11-28 01:14:10|82.61|82.21|82.59|82.19|82.61|82.21|82.58|82.18|5
1732756460000|2024-11-28 01:14:20|82.6|82.2|82.62|82.22|82.62|82.22|82.6|82.2|5
1732756470000|2024-11-28 01:14:30|82.61|82.21|82.6|82.2|82.61|82.21|82.6|82.2|2
1732756480000|2024-11-28 01:14:40|82.58|82.18|82.54|82.14|82.58|82.18|82.52|82.12|5
1732756490000|2024-11-28 01:14:50|82.55|82.15|82.64|82.24|82.64|82.24|82.55|82.15|6
1732756500000|2024-11-28 01:15:00|82.71|82.31|82.67|82.27|82.71|82.31|82.66|82.26|6
1732756510000|2024-11-28 01:15:10|82.68|82.28|82.76|82.36|82.76|82.36|82.65|82.25|16
1732756520000|2024-11-28 01:15:20|82.77|82.37|82.81|82.41|82.82|82.42|82.77|82.37|8
1732756530000|2024-11-28 01:15:30|82.8|82.4|82.85|82.45|82.85|82.45|82.78|82.38|12
1732756540000|2024-11-28 01:15:40|82.86|82.46|82.94|82.54|82.94|82.54|82.86|82.46|8
1732756550000|2024-11-28 01:15:50|82.93|82.53|82.96|82.56|82.96|82.56|82.93|82.53|4
1732756560000|2024-11-28 01:16:00|82.97|82.57|82.93|82.53|82.97|82.57|82.93|82.53|8
1732756570000|2024-11-28 01:16:10|82.94|82.54|82.91|82.51|82.97|82.57|82.91|82.51|9
1732756580000|2024-11-28 01:16:20|82.92|82.52|82.94|82.54|82.95|82.55|82.92|82.52|9
1732756590000|2024-11-28 01:16:30|82.95|82.55|82.94|82.54|82.95|82.55|82.93|82.53|6
1732756600000|2024-11-28 01:16:40|82.93|82.53|82.84|82.44|82.93|82.53|82.84|82.44|7
1732756610000|2024-11-28 01:16:50|82.85|82.45|82.94|82.54|82.94|82.54|82.85|82.45|8
1732756620000|2024-11-28 01:17:00|82.93|82.53|82.86|82.46|82.93|82.53|82.84|82.44|9
1732756630000|2024-11-28 01:17:10|82.88|82.48|82.88|82.48|82.94|82.54|82.88|82.48|10
1732756640000|2024-11-28 01:17:20|82.87|82.47|82.86|82.46|82.87|82.47|82.86|82.46|2
1732756650000|2024-11-28 01:17:30|82.85|82.45|82.82|82.42|82.85|82.45|82.82|82.42|4
1732756660000|2024-11-28 01:17:40|82.81|82.41|82.71|82.31|82.81|82.41|82.71|82.31|12
1732756670000|2024-11-28 01:17:50|82.72|82.32|82.8|82.4|82.81|82.41|82.72|82.32|19
1732756680000|2024-11-28 01:18:00|82.79|82.39|82.82|82.42|82.83|82.43|82.76|82.36|9
1732756690000|2024-11-28 01:18:10|82.78|82.38|82.76|82.36|82.78|82.38|82.75|82.35|9
1732756700000|2024-11-28 01:18:20|82.77|82.37|82.77|82.37|82.8|82.4|82.76|82.36|10
1732756710000|2024-11-28 01:18:30|82.76|82.36|82.77|82.37|82.81|82.41|82.75|82.35|8
1732756720000|2024-11-28 01:18:40|82.76|82.36|82.77|82.37|82.77|82.37|82.73|82.33|9
1732756730000|2024-11-28 01:18:50|82.78|82.38|82.78|82.38|82.78|82.38|82.78|82.38|1
1732756740000|2024-11-28 01:19:00|82.79|82.39|82.81|82.41|82.85|82.45|82.78|82.38|16
1732756750000|2024-11-28 01:19:10|82.82|82.42|82.8|82.4|82.84|82.44|82.76|82.36|15
1732756760000|2024-11-28 01:19:20|82.81|82.41|82.87|82.47|82.87|82.47|82.81|82.41|11
1732756770000|2024-11-28 01:19:30|82.85|82.45|82.86|82.46|82.87|82.47|82.85|82.45|9
1732756780000|2024-11-28 01:19:40|82.85|82.45|82.75|82.35|82.85|82.45|82.75|82.35|10
1732756790000|2024-11-28 01:19:50|82.74|82.34|82.74|82.34|82.74|82.34|82.71|82.31|11
1732756800000|2024-11-28 01:20:00|82.73|82.33|82.76|82.36|82.76|82.36|82.67|82.27|18
1732756810000|2024-11-28 01:20:10|82.77|82.37|82.81|82.41|82.84|82.44|82.77|82.37|15
1732756820000|2024-11-28 01:20:20|82.83|82.43|82.87|82.47|82.87|82.47|82.83|82.43|5
1732756830000|2024-11-28 01:20:30|82.85|82.45|82.93|82.53|82.94|82.54|82.81|82.41|18
1732756840000|2024-11-28 01:20:40|82.94|82.54|82.92|82.52|82.94|82.54|82.92|82.52|7
1732756850000|2024-11-28 01:20:50|82.91|82.51|82.89|82.49|82.92|82.52|82.88|82.48|9
1732756860000|2024-11-28 01:21:00|82.9|82.5|82.86|82.46|82.92|82.52|82.82|82.42|18
1732756870000|2024-11-28 01:21:10|82.9|82.5|82.91|82.51|82.93|82.53|82.88|82.48|8
1732756880000|2024-11-28 01:21:20|82.92|82.52|82.85|82.45|82.93|82.53|82.84|82.44|17
1732756890000|2024-11-28 01:21:30|82.86|82.46|82.87|82.47|82.87|82.47|82.83|82.43|12
1732756900000|2024-11-28 01:21:40|82.86|82.46|82.84|82.44|82.86|82.46|82.84|82.44|4
1732756910000|2024-11-28 01:21:50|82.86|82.46|82.86|82.46|82.87|82.47|82.86|82.46|3
1732756920000|2024-11-28 01:22:00|82.84|82.44|82.74|82.34|82.84|82.44|82.74|82.34|12
1732756930000|2024-11-28 01:22:10|82.67|82.27|82.68|82.28|82.68|82.28|82.63|82.23|11
1732756940000|2024-11-28 01:22:20|82.69|82.29|82.72|82.32|82.72|82.32|82.69|82.29|3
1732756950000|2024-11-28 01:22:30|82.71|82.31|82.73|82.33|82.73|82.33|82.67|82.27|7
1732756960000|2024-11-28 01:22:40|82.72|82.32|82.65|82.25|82.72|82.32|82.65|82.25|7
1732756970000|2024-11-28 01:22:50|82.67|82.27|82.66|82.26|82.72|82.32|82.66|82.26|6
1732756980000|2024-11-28 01:23:00|82.67|82.27|82.71|82.31|82.72|82.32|82.67|82.27|6
1732756990000|2024-11-28 01:23:10|82.72|82.32|82.66|82.26|82.72|82.32|82.65|82.25|9
1732757000000|2024-11-28 01:23:20|82.67|82.27|82.67|82.27|82.67|82.27|82.67|82.27|1
1732757010000|2024-11-28 01:23:30|82.65|82.25|82.65|82.25|82.66|82.26|82.65|82.25|5
1732757020000|2024-11-28 01:23:40|82.64|82.24|82.62|82.22|82.64|82.24|82.62|82.22|7
1732757030000|2024-11-28 01:23:50|82.63|82.23|82.65|82.25|82.66|82.26|82.63|82.23|6
1732757040000|2024-11-28 01:24:00|82.66|82.26|82.62|82.22|82.66|82.26|82.61|82.21|9
1732757050000|2024-11-28 01:24:10|82.64|82.24|82.65|82.25|82.66|82.26|82.64|82.24|9
1732757060000|2024-11-28 01:24:20|82.66|82.26|82.69|82.29|82.73|82.33|82.66|82.26|11
1732757070000|2024-11-28 01:24:30|82.67|82.27|82.62|82.22|82.67|82.27|82.62|82.22|6
1732757080000|2024-11-28 01:24:40|82.61|82.21|82.58|82.18|82.62|82.22|82.56|82.16|10
1732757090000|2024-11-28 01:24:50|82.57|82.17|82.65|82.25|82.67|82.27|82.57|82.17|13
1732757100000|2024-11-28 01:25:00|82.64|82.24|82.64|82.24|82.66|82.26|82.6|82.2|16
1732757110000|2024-11-28 01:25:10|82.63|82.23|82.59|82.19|82.65|82.25|82.59|82.19|10
1732757120000|2024-11-28 01:25:20|82.58|82.18|82.57|82.17|82.59|82.19|82.56|82.16|10
1732757130000|2024-11-28 01:25:30|82.58|82.18|82.46|82.06|82.58|82.18|82.45|82.05|18
1732757140000|2024-11-28 01:25:40|82.47|82.07|82.52|82.12|82.52|82.12|82.47|82.07|10
1732757150000|2024-11-28 01:25:50|82.51|82.11|82.51|82.11|82.51|82.11|82.48|82.08|8
1732757160000|2024-11-28 01:26:00|82.5|82.1|82.49|82.09|82.52|82.12|82.49|82.09|6
1732757170000|2024-11-28 01:26:10|82.48|82.08|82.54|82.14|82.54|82.14|82.45|82.05|9
1732757180000|2024-11-28 01:26:20|82.56|82.16|82.54|82.14|82.57|82.17|82.54|82.14|7
1732757190000|2024-11-28 01:26:30|82.52|82.12|82.53|82.13|82.55|82.15|82.52|82.12|8
1732757200000|2024-11-28 01:26:40|82.54|82.14|82.58|82.18|82.63|82.23|82.54|82.14|14
1732757210000|2024-11-28 01:26:50|82.57|82.17|82.7|82.3|82.74|82.34|82.55|82.15|21
1732757220000|2024-11-28 01:27:00|82.71|82.31|82.88|82.48|82.88|82.48|82.71|82.31|12
1732757230000|2024-11-28 01:27:10|82.86|82.46|82.88|82.48|82.88|82.48|82.86|82.46|3
1732757240000|2024-11-28 01:27:20|82.86|82.46|82.75|82.35|82.86|82.46|82.73|82.33|17
1732757250000|2024-11-28 01:27:30|82.76|82.36|82.77|82.37|82.78|82.38|82.75|82.35|10
1732757260000|2024-11-28 01:27:40|82.79|82.39|82.83|82.43|82.84|82.44|82.79|82.39|11
1732757270000|2024-11-28 01:27:50|82.82|82.42|82.82|82.42|82.83|82.43|82.81|82.41|13
1732757280000|2024-11-28 01:28:00|82.8|82.4|82.74|82.34|82.8|82.4|82.74|82.34|10
1732757290000|2024-11-28 01:28:10|82.75|82.35|82.78|82.38|82.82|82.42|82.75|82.35|11
1732757300000|2024-11-28 01:28:20|82.79|82.39|82.83|82.43|82.84|82.44|82.79|82.39|7
1732757310000|2024-11-28 01:28:30|82.8|82.4|82.7|82.3|82.8|82.4|82.68|82.28|16
1732757320000|2024-11-28 01:28:40|82.71|82.31|82.73|82.33|82.73|82.33|82.67|82.27|12
1732757330000|2024-11-28 01:28:50|82.74|82.34|82.76|82.36|82.77|82.37|82.73|82.33|12
1732757340000|2024-11-28 01:29:00|82.77|82.37|82.77|82.37|82.79|82.39|82.76|82.36|7
1732757350000|2024-11-28 01:29:10|82.76|82.36|82.75|82.35|82.77|82.37|82.72|82.32|9
1732757360000|2024-11-28 01:29:20|82.76|82.36|82.79|82.39|82.79|82.39|82.76|82.36|4
1732757370000|2024-11-28 01:29:30|82.78|82.38|82.77|82.37|82.8|82.4|82.77|82.37|4
1732757380000|2024-11-28 01:29:40|82.78|82.38|82.78|82.38|82.78|82.38|82.77|82.37|3
1732757390000|2024-11-28 01:29:50|82.77|82.37|82.73|82.33|82.78|82.38|82.73|82.33|8
1732757400000|2024-11-28 01:30:00|82.72|82.32|82.59|82.19|82.72|82.32|82.59|82.19|17
1732757410000|2024-11-28 01:30:10|82.58|82.18|82.62|82.22|82.62|82.22|82.54|82.14|14
1732757420000|2024-11-28 01:30:20|82.6|82.2|82.55|82.15|82.63|82.23|82.55|82.15|14
1732757430000|2024-11-28 01:30:30|82.54|82.14|82.49|82.09|82.54|82.14|82.49|82.09|10
1732757440000|2024-11-28 01:30:40|82.48|82.08|82.48|82.08|82.49|82.09|82.47|82.07|7
1732757450000|2024-11-28 01:30:50|82.49|82.09|82.44|82.04|82.49|82.09|82.44|82.04|7
1732757460000|2024-11-28 01:31:00|82.45|82.05|82.55|82.15|82.55|82.15|82.45|82.05|9
1732757470000|2024-11-28 01:31:10|82.54|82.14|82.45|82.05|82.54|82.14|82.45|82.05|10
1732757480000|2024-11-28 01:31:20|82.46|82.06|82.44|82.04|82.46|82.06|82.43|82.03|6
1732757490000|2024-11-28 01:31:30|82.43|82.03|82.48|82.08|82.49|82.09|82.4|82|17
1732757500000|2024-11-28 01:31:40|82.47|82.07|82.52|82.12|82.53|82.13|82.47|82.07|11
1732757510000|2024-11-28 01:31:50|82.5|82.1|82.51|82.11|82.51|82.11|82.49|82.09|6
1732757520000|2024-11-28 01:32:00|82.54|82.14|82.54|82.14|82.56|82.16|82.52|82.12|14
1732757530000|2024-11-28 01:32:10|82.53|82.13|82.47|82.07|82.55|82.15|82.45|82.05|13
1732757540000|2024-11-28 01:32:20|82.48|82.08|82.43|82.03|82.5|82.1|82.39|81.99|13
1732757550000|2024-11-28 01:32:30|82.44|82.04|82.46|82.06|82.51|82.11|82.44|82.04|10
1732757560000|2024-11-28 01:32:40|82.47|82.07|82.46|82.06|82.48|82.08|82.45|82.05|10
1732757570000|2024-11-28 01:32:50|82.45|82.05|82.47|82.07|82.47|82.07|82.45|82.05|3
1732757580000|2024-11-28 01:33:00|82.45|82.05|82.54|82.14|82.56|82.16|82.45|82.05|11
1732757590000|2024-11-28 01:33:10|82.53|82.13|82.52|82.12|82.56|82.16|82.48|82.08|15
1732757600000|2024-11-28 01:33:20|82.49|82.09|82.54|82.14|82.54|82.14|82.48|82.08|18
1732757610000|2024-11-28 01:33:30|82.53|82.13|82.5|82.1|82.53|82.13|82.5|82.1|3
1732757620000|2024-11-28 01:33:40|82.51|82.11|82.55|82.15|82.58|82.18|82.51|82.11|9
1732757630000|2024-11-28 01:33:50|82.54|82.14|82.55|82.15|82.57|82.17|82.53|82.13|12
1732757640000|2024-11-28 01:34:00|82.54|82.14|82.63|82.23|82.63|82.23|82.54|82.14|15
1732757650000|2024-11-28 01:34:10|82.62|82.22|82.55|82.15|82.62|82.22|82.54|82.14|10
1732757660000|2024-11-28 01:34:20|82.54|82.14|82.63|82.23|82.64|82.24|82.54|82.14|9
1732757670000|2024-11-28 01:34:30|82.65|82.25|82.66|82.26|82.66|82.26|82.63|82.23|8
1732757680000|2024-11-28 01:34:40|82.67|82.27|82.68|82.28|82.71|82.31|82.67|82.27|8
1732757690000|2024-11-28 01:34:50|82.63|82.23|82.65|82.25|82.65|82.25|82.63|82.23|3
1732757700000|2024-11-28 01:35:00|82.66|82.26|82.8|82.4|82.8|82.4|82.66|82.26|19
1732757710000|2024-11-28 01:35:10|82.83|82.43|82.79|82.39|82.83|82.43|82.76|82.36|16
1732757720000|2024-11-28 01:35:20|82.78|82.38|82.76|82.36|82.78|82.38|82.68|82.28|11
1732757730000|2024-11-28 01:35:30|82.75|82.35|82.75|82.35|82.75|82.35|82.74|82.34|3
1732757740000|2024-11-28 01:35:40|82.74|82.34|82.74|82.34|82.75|82.35|82.67|82.27|11
1732757750000|2024-11-28 01:35:50|82.73|82.33|82.64|82.24|82.73|82.33|82.64|82.24|11
1732757760000|2024-11-28 01:36:00|82.65|82.25|82.75|82.35|82.75|82.35|82.65|82.25|16
1732757770000|2024-11-28 01:36:10|82.76|82.36|82.81|82.41|82.81|82.41|82.76|82.36|7
1732757780000|2024-11-28 01:36:20|82.79|82.39|82.75|82.35|82.79|82.39|82.74|82.34|12
1732757790000|2024-11-28 01:36:30|82.76|82.36|82.81|82.41|82.82|82.42|82.75|82.35|10
1732757800000|2024-11-28 01:36:40|82.82|82.42|82.84|82.44|82.84|82.44|82.82|82.42|5
1732757810000|2024-11-28 01:36:50|82.83|82.43|82.81|82.41|82.83|82.43|82.78|82.38|6
1732757820000|2024-11-28 01:37:00|82.82|82.42|82.88|82.48|82.93|82.53|82.8|82.4|17
1732757830000|2024-11-28 01:37:10|82.86|82.46|82.89|82.49|82.93|82.53|82.86|82.46|18
1732757840000|2024-11-28 01:37:20|82.9|82.5|82.87|82.47|82.91|82.51|82.87|82.47|5
1732757850000|2024-11-28 01:37:30|82.88|82.48|82.87|82.47|82.9|82.5|82.86|82.46|12
1732757860000|2024-11-28 01:37:40|82.88|82.48|82.83|82.43|82.89|82.49|82.82|82.42|11
1732757870000|2024-11-28 01:37:50|82.82|82.42|82.8|82.4|82.82|82.42|82.77|82.37|13
1732757880000|2024-11-28 01:38:00|82.81|82.41|82.83|82.43|82.83|82.43|82.77|82.37|11
1732757890000|2024-11-28 01:38:10|82.84|82.44|82.79|82.39|82.86|82.46|82.78|82.38|10
1732757900000|2024-11-28 01:38:20|82.8|82.4|82.79|82.39|82.82|82.42|82.78|82.38|11
1732757910000|2024-11-28 01:38:30|82.81|82.41|82.77|82.37|82.83|82.43|82.77|82.37|6
1732757920000|2024-11-28 01:38:40|82.76|82.36|82.73|82.33|82.76|82.36|82.71|82.31|11
1732757930000|2024-11-28 01:38:50|82.74|82.34|82.76|82.36|82.77|82.37|82.74|82.34|8
1732757940000|2024-11-28 01:39:00|82.74|82.34|82.74|82.34|82.75|82.35|82.72|82.32|9
1732757950000|2024-11-28 01:39:10|82.75|82.35|82.85|82.45|82.89|82.49|82.75|82.35|17
1732757960000|2024-11-28 01:39:20|82.84|82.44|82.84|82.44|82.84|82.44|82.83|82.43|3
1732757970000|2024-11-28 01:39:30|82.88|82.48|83.03|82.63|83.03|82.63|82.88|82.48|8
1732757980000|2024-11-28 01:39:40|83.04|82.64|83.03|82.63|83.08|82.68|83.03|82.63|9
1732757990000|2024-11-28 01:39:50|83|82.6|82.97|82.57|83.04|82.64|82.96|82.56|14
1732758000000|2024-11-28 01:40:00|82.96|82.56|82.92|82.52|82.96|82.56|82.88|82.48|16
1732758010000|2024-11-28 01:40:10|82.94|82.54|82.94|82.54|82.94|82.54|82.91|82.51|9
1732758020000|2024-11-28 01:40:20|82.95|82.55|83.03|82.63|83.04|82.64|82.94|82.54|13
1732758030000|2024-11-28 01:40:30|82.97|82.57|82.99|82.59|83.02|82.62|82.96|82.56|17
1732758040000|2024-11-28 01:40:40|83.02|82.62|82.96|82.56|83.03|82.63|82.96|82.56|13
1732758050000|2024-11-28 01:40:50|82.94|82.54|82.91|82.51|82.94|82.54|82.9|82.5|8
1732758060000|2024-11-28 01:41:00|82.9|82.5|82.83|82.43|82.9|82.5|82.83|82.43|5
1732758070000|2024-11-28 01:41:10|82.82|82.42|82.88|82.48|82.88|82.48|82.82|82.42|4
1732758080000|2024-11-28 01:41:20|82.87|82.47|82.85|82.45|82.92|82.52|82.85|82.45|13
1732758090000|2024-11-28 01:41:30|82.84|82.44|82.9|82.5|82.92|82.52|82.84|82.44|10
1732758100000|2024-11-28 01:41:40|82.88|82.48|82.81|82.41|82.89|82.49|82.81|82.41|12
1732758110000|2024-11-28 01:41:50|82.82|82.42|82.74|82.34|82.82|82.42|82.74|82.34|10
1732758120000|2024-11-28 01:42:00|82.73|82.33|82.7|82.3|82.73|82.33|82.67|82.27|9
1732758130000|2024-11-28 01:42:10|82.69|82.29|82.75|82.35|82.75|82.35|82.68|82.28|14
1732758140000|2024-11-28 01:42:20|82.74|82.34|82.65|82.25|82.75|82.35|82.65|82.25|13
1732758150000|2024-11-28 01:42:30|82.64|82.24|82.57|82.17|82.66|82.26|82.56|82.16|10
1732758160000|2024-11-28 01:42:40|82.58|82.18|82.59|82.19|82.59|82.19|82.58|82.18|2
1732758170000|2024-11-28 01:42:50|82.61|82.21|82.58|82.18|82.61|82.21|82.58|82.18|8
1732758180000|2024-11-28 01:43:00|82.57|82.17|82.63|82.23|82.63|82.23|82.57|82.17|8
1732758190000|2024-11-28 01:43:10|82.64|82.24|82.65|82.25|82.67|82.27|82.64|82.24|10
1732758200000|2024-11-28 01:43:20|82.64|82.24|82.69|82.29|82.74|82.34|82.63|82.23|15
1732758210000|2024-11-28 01:43:30|82.67|82.27|82.7|82.3|82.7|82.3|82.67|82.27|6
1732758220000|2024-11-28 01:43:40|82.71|82.31|82.7|82.3|82.74|82.34|82.69|82.29|11
1732758230000|2024-11-28 01:43:50|82.69|82.29|82.68|82.28|82.69|82.29|82.68|82.28|2
1732758240000|2024-11-28 01:44:00|82.69|82.29|82.73|82.33|82.73|82.33|82.69|82.29|10
1732758250000|2024-11-28 01:44:10|82.72|82.32|82.64|82.24|82.72|82.32|82.63|82.23|10
1732758260000|2024-11-28 01:44:20|82.63|82.23|82.62|82.22|82.64|82.24|82.62|82.22|4
1732758270000|2024-11-28 01:44:30|82.63|82.23|82.67|82.27|82.67|82.27|82.63|82.23|5
1732758280000|2024-11-28 01:44:40|82.66|82.26|82.63|82.23|82.66|82.26|82.62|82.22|8
1732758290000|2024-11-28 01:44:50|82.62|82.22|82.62|82.22|82.63|82.23|82.62|82.22|3
1732758300000|2024-11-28 01:45:00|82.63|82.23|82.69|82.29|82.71|82.31|82.63|82.23|17
1732758310000|2024-11-28 01:45:10|82.7|82.3|82.73|82.33|82.74|82.34|82.68|82.28|10
1732758320000|2024-11-28 01:45:20|82.72|82.32|82.74|82.34|82.75|82.35|82.72|82.32|9
1732758330000|2024-11-28 01:45:30|82.72|82.32|82.75|82.35|82.77|82.37|82.71|82.31|17
1732758340000|2024-11-28 01:45:40|82.74|82.34|82.68|82.28|82.76|82.36|82.68|82.28|14
1732758350000|2024-11-28 01:45:50|82.67|82.27|82.66|82.26|82.67|82.27|82.65|82.25|3
1732758360000|2024-11-28 01:46:00|82.65|82.25|82.65|82.25|82.65|82.25|82.64|82.24|5
1732758370000|2024-11-28 01:46:10|82.64|82.24|82.57|82.17|82.64|82.24|82.57|82.17|8
1732758380000|2024-11-28 01:46:20|82.58|82.18|82.63|82.23|82.63|82.23|82.58|82.18|4
1732758390000|2024-11-28 01:46:30|82.64|82.24|82.67|82.27|82.67|82.27|82.63|82.23|8
1732758400000|2024-11-28 01:46:40|82.68|82.28|82.66|82.26|82.69|82.29|82.66|82.26|6
1732758410000|2024-11-28 01:46:50|82.67|82.27|82.68|82.28|82.68|82.28|82.65|82.25|6
1732758420000|2024-11-28 01:47:00|82.69|82.29|82.65|82.25|82.73|82.33|82.62|82.22|23
1732758430000|2024-11-28 01:47:10|82.66|82.26|82.67|82.27|82.68|82.28|82.64|82.24|11
1732758440000|2024-11-28 01:47:20|82.68|82.28|82.67|82.27|82.68|82.28|82.65|82.25|4
1732758450000|2024-11-28 01:47:30|82.68|82.28|82.66|82.26|82.72|82.32|82.66|82.26|8
1732758460000|2024-11-28 01:47:40|82.65|82.25|82.62|82.22|82.66|82.26|82.62|82.22|8
1732758470000|2024-11-28 01:47:50|82.63|82.23|82.63|82.23|82.65|82.25|82.63|82.23|4
1732758480000|2024-11-28 01:48:00|82.62|82.22|82.62|82.22|82.62|82.22|82.61|82.21|3
1732758490000|2024-11-28 01:48:10|82.61|82.21|82.6|82.2|82.61|82.21|82.54|82.14|8
1732758500000|2024-11-28 01:48:20|82.56|82.16|82.6|82.2|82.6|82.2|82.56|82.16|5
1732758510000|2024-11-28 01:48:30|82.61|82.21|82.61|82.21|82.61|82.21|82.61|82.21|1
1732758520000|2024-11-28 01:48:40|82.6|82.2|82.64|82.24|82.64|82.24|82.59|82.19|10
1732758530000|2024-11-28 01:48:50|82.65|82.25|82.63|82.23|82.65|82.25|82.63|82.23|8
1732758540000|2024-11-28 01:49:00|82.64|82.24|82.75|82.35|82.75|82.35|82.63|82.23|11
1732758550000|2024-11-28 01:49:10|82.74|82.34|82.71|82.31|82.74|82.34|82.71|82.31|6
1732758560000|2024-11-28 01:49:20|82.7|82.3|82.71|82.31|82.71|82.31|82.67|82.27|7
1732758570000|2024-11-28 01:49:30|82.72|82.32|82.68|82.28|82.73|82.33|82.67|82.27|13
1732758580000|2024-11-28 01:49:40|82.69|82.29|82.7|82.3|82.72|82.32|82.67|82.27|9
1732758590000|2024-11-28 01:49:50|82.69|82.29|82.66|82.26|82.7|82.3|82.66|82.26|8
1732758600000|2024-11-28 01:50:00|82.67|82.27|82.59|82.19|82.69|82.29|82.58|82.18|18
1732758610000|2024-11-28 01:50:10|82.6|82.2|82.71|82.31|82.71|82.31|82.6|82.2|14
1732758620000|2024-11-28 01:50:20|82.72|82.32|82.72|82.32|82.73|82.33|82.7|82.3|7
1732758630000|2024-11-28 01:50:30|82.73|82.33|82.63|82.23|82.74|82.34|82.63|82.23|13
1732758640000|2024-11-28 01:50:40|82.62|82.22|82.64|82.24|82.65|82.25|82.59|82.19|8
1732758650000|2024-11-28 01:50:50|82.63|82.23|82.61|82.21|82.63|82.23|82.61|82.21|3
1732758660000|2024-11-28 01:51:00|82.6|82.2|82.6|82.2|82.6|82.2|82.6|82.2|1
1732758670000|2024-11-28 01:51:10|82.59|82.19|82.63|82.23|82.63|82.23|82.59|82.19|6
1732758680000|2024-11-28 01:51:20|82.62|82.22|82.62|82.22|82.63|82.23|82.62|82.22|3
1732758690000|2024-11-28 01:51:30|82.61|82.21|82.59|82.19|82.61|82.21|82.59|82.19|5
1732758700000|2024-11-28 01:51:40|82.6|82.2|82.6|82.2|82.63|82.23|82.6|82.2|5
1732758710000|2024-11-28 01:51:50|82.61|82.21|82.61|82.21|82.61|82.21|82.61|82.21|1
1732758720000|2024-11-28 01:52:00|82.62|82.22|82.69|82.29|82.69|82.29|82.62|82.22|3
1732758730000|2024-11-28 01:52:10|82.65|82.25|82.67|82.27|82.67|82.27|82.63|82.23|11
1732758740000|2024-11-28 01:52:20|82.69|82.29|82.65|82.25|82.69|82.29|82.63|82.23|12
1732758750000|2024-11-28 01:52:30|82.66|82.26|82.69|82.29|82.71|82.31|82.66|82.26|6
1732758760000|2024-11-28 01:52:40|82.68|82.28|82.7|82.3|82.7|82.3|82.66|82.26|6
1732758770000|2024-11-28 01:52:50|82.71|82.31|82.63|82.23|82.71|82.31|82.63|82.23|2
1732758780000|2024-11-28 01:53:00|82.64|82.24|82.62|82.22|82.7|82.3|82.62|82.22|11
1732758790000|2024-11-28 01:53:10|82.61|82.21|82.62|82.22|82.62|82.22|82.6|82.2|8
1732758800000|2024-11-28 01:53:20|82.63|82.23|82.64|82.24|82.64|82.24|82.63|82.23|2
1732758810000|2024-11-28 01:53:30|82.63|82.23|82.63|82.23|82.63|82.23|82.62|82.22|3
1732758820000|2024-11-28 01:53:40|82.65|82.25|82.66|82.26|82.66|82.26|82.64|82.24|4
1732758830000|2024-11-28 01:53:50|82.65|82.25|82.64|82.24|82.65|82.25|82.63|82.23|5
1732758840000|2024-11-28 01:54:00|82.65|82.25|82.65|82.25|82.65|82.25|82.64|82.24|5
1732758850000|2024-11-28 01:54:10|82.66|82.26|82.69|82.29|82.69|82.29|82.66|82.26|3
1732758860000|2024-11-28 01:54:20|82.7|82.3|82.68|82.28|82.72|82.32|82.68|82.28|9
1732758870000|2024-11-28 01:54:30|82.69|82.29|82.62|82.22|82.71|82.31|82.62|82.22|13
1732758880000|2024-11-28 01:54:40|82.61|82.21|82.62|82.22|82.62|82.22|82.61|82.21|2
1732758900000|2024-11-28 01:55:00|82.63|82.23|82.71|82.31|82.71|82.31|82.63|82.23|11
1732758910000|2024-11-28 01:55:10|82.7|82.3|82.69|82.29|82.7|82.3|82.67|82.27|7
1732758920000|2024-11-28 01:55:20|82.7|82.3|82.71|82.31|82.72|82.32|82.7|82.3|4
1732758930000|2024-11-28 01:55:30|82.72|82.32|82.72|82.32|82.72|82.32|82.72|82.32|1
1732758940000|2024-11-28 01:55:40|82.71|82.31|82.67|82.27|82.71|82.31|82.67|82.27|5
1732758950000|2024-11-28 01:55:50|82.7|82.3|82.72|82.32|82.72|82.32|82.7|82.3|2
1732758960000|2024-11-28 01:56:00|82.71|82.31|82.66|82.26|82.71|82.31|82.65|82.25|11
1732758970000|2024-11-28 01:56:10|82.65|82.25|82.61|82.21|82.66|82.26|82.6|82.2|10
1732758980000|2024-11-28 01:56:20|82.6|82.2|82.6|82.2|82.6|82.2|82.6|82.2|1
1732758990000|2024-11-28 01:56:30|82.61|82.21|82.63|82.23|82.64|82.24|82.61|82.21|6
1732759010000|2024-11-28 01:56:50|82.62|82.22|82.61|82.21|82.62|82.22|82.61|82.21|2
1732759020000|2024-11-28 01:57:00|82.62|82.22|82.61|82.21|82.64|82.24|82.61|82.21|7
1732759030000|2024-11-28 01:57:10|82.62|82.22|82.61|82.21|82.62|82.22|82.61|82.21|2
1732759040000|2024-11-28 01:57:20|82.6|82.2|82.61|82.21|82.61|82.21|82.55|82.15|8
1732759050000|2024-11-28 01:57:30|82.6|82.2|82.6|82.2|82.61|82.21|82.59|82.19|5
1732759060000|2024-11-28 01:57:40|82.61|82.21|82.63|82.23|82.63|82.23|82.61|82.21|2
1732759070000|2024-11-28 01:57:50|82.64|82.24|82.64|82.24|82.66|82.26|82.63|82.23|8
1732759080000|2024-11-28 01:58:00|82.65|82.25|82.63|82.23|82.68|82.28|82.62|82.22|9
1732759090000|2024-11-28 01:58:10|82.64|82.24|82.69|82.29|82.69|82.29|82.64|82.24|5
1732759100000|2024-11-28 01:58:20|82.71|82.31|82.64|82.24|82.71|82.31|82.63|82.23|9
1732759110000|2024-11-28 01:58:30|82.63|82.23|82.62|82.22|82.63|82.23|82.59|82.19|8
1732759120000|2024-11-28 01:58:40|82.63|82.23|82.65|82.25|82.65|82.25|82.63|82.23|11
1732759130000|2024-11-28 01:58:50|82.66|82.26|82.69|82.29|82.69|82.29|82.66|82.26|10
1732759140000|2024-11-28 01:59:00|82.7|82.3|82.65|82.25|82.7|82.3|82.63|82.23|5
1732759150000|2024-11-28 01:59:10|82.64|82.24|82.63|82.23|82.64|82.24|82.62|82.22|6
1732759160000|2024-11-28 01:59:20|82.64|82.24|82.64|82.24|82.65|82.25|82.64|82.24|3
1732759170000|2024-11-28 01:59:30|82.65|82.25|82.66|82.26|82.66|82.26|82.65|82.25|2
1732759180000|2024-11-28 01:59:40|82.67|82.27|82.71|82.31|82.71|82.31|82.67|82.27|3
1732759200000|2024-11-28 02:00:00|82.63|82.23|82.61|82.21|82.63|82.23|82.61|82.21|5
1732759210000|2024-11-28 02:00:10|82.62|82.22|82.62|82.22|82.62|82.22|82.62|82.22|1
1732759220000|2024-11-28 02:00:20|82.6|82.2|82.59|82.19|82.61|82.21|82.59|82.19|4
1732759230000|2024-11-28 02:00:30|82.58|82.18|82.61|82.21|82.62|82.22|82.58|82.18|5
1732759240000|2024-11-28 02:00:40|82.63|82.23|82.67|82.27|82.67|82.27|82.63|82.23|3
1732759250000|2024-11-28 02:00:50|82.65|82.25|82.65|82.25|82.65|82.25|82.65|82.25|1
1732759260000|2024-11-28 02:01:00|82.64|82.24|82.65|82.25|82.65|82.25|82.64|82.24|2
1732759270000|2024-11-28 02:01:10|82.66|82.26|82.66|82.26|82.67|82.27|82.66|82.26|3
1732759280000|2024-11-28 02:01:20|82.67|82.27|82.71|82.31|82.71|82.31|82.66|82.26|7
1732759290000|2024-11-28 02:01:30|82.74|82.34|82.66|82.26|82.74|82.34|82.61|82.21|10
1732759300000|2024-11-28 02:01:40|82.58|82.18|82.61|82.21|82.62|82.22|82.54|82.14|16
1732759310000|2024-11-28 02:01:50|82.62|82.22|82.62|82.22|82.62|82.22|82.62|82.22|1
1732759320000|2024-11-28 02:02:00|82.63|82.23|82.63|82.23|82.65|82.25|82.63|82.23|9
1732759330000|2024-11-28 02:02:10|82.62|82.22|82.64|82.24|82.65|82.25|82.62|82.22|5
1732759340000|2024-11-28 02:02:20|82.65|82.25|82.65|82.25|82.66|82.26|82.64|82.24|5
1732759350000|2024-11-28 02:02:30|82.64|82.24|82.58|82.18|82.64|82.24|82.58|82.18|3
1732759360000|2024-11-28 02:02:40|82.57|82.17|82.53|82.13|82.57|82.17|82.53|82.13|2
1732759370000|2024-11-28 02:02:50|82.54|82.14|82.55|82.15|82.55|82.15|82.54|82.14|2
1732759380000|2024-11-28 02:03:00|82.54|82.14|82.55|82.15|82.56|82.16|82.54|82.14|6
1732759390000|2024-11-28 02:03:10|82.54|82.14|82.54|82.14|82.55|82.15|82.54|82.14|3
1732759400000|2024-11-28 02:03:20|82.53|82.13|82.47|82.07|82.53|82.13|82.47|82.07|5
1732759410000|2024-11-28 02:03:30|82.44|82.04|82.42|82.02|82.44|82.04|82.42|82.02|5
1732759420000|2024-11-28 02:03:40|82.43|82.03|82.52|82.12|82.52|82.12|82.43|82.03|8
1732759430000|2024-11-28 02:03:50|82.5|82.1|82.46|82.06|82.5|82.1|82.46|82.06|4
1732759440000|2024-11-28 02:04:00|82.43|82.03|82.5|82.1|82.51|82.11|82.42|82.02|13
1732759450000|2024-11-28 02:04:10|82.52|82.12|82.48|82.08|82.53|82.13|82.46|82.06|11
1732759460000|2024-11-28 02:04:20|82.47|82.07|82.43|82.03|82.47|82.07|82.43|82.03|9
1732759470000|2024-11-28 02:04:30|82.44|82.04|82.33|81.93|82.44|82.04|82.33|81.93|5
1732759480000|2024-11-28 02:04:40|82.32|81.92|82.3|81.9|82.32|81.92|82.3|81.9|11
1732759490000|2024-11-28 02:04:50|82.29|81.89|82.24|81.84|82.31|81.91|82.24|81.84|10
1732759500000|2024-11-28 02:05:00|82.25|81.85|82.26|81.86|82.29|81.89|82.23|81.83|20
1732759510000|2024-11-28 02:05:10|82.27|81.87|82.26|81.86|82.29|81.89|82.25|81.85|19
1732759520000|2024-11-28 02:05:20|82.27|81.87|82.34|81.94|82.34|81.94|82.24|81.84|13
1732759530000|2024-11-28 02:05:30|82.32|81.92|82.34|81.94|82.38|81.98|82.32|81.92|15
1732759540000|2024-11-28 02:05:40|82.32|81.92|82.35|81.95|82.35|81.95|82.32|81.92|8
1732759550000|2024-11-28 02:05:50|82.34|81.94|82.34|81.94|82.35|81.95|82.33|81.93|6
1732759560000|2024-11-28 02:06:00|82.33|81.93|82.26|81.86|82.33|81.93|82.26|81.86|13
1732759570000|2024-11-28 02:06:10|82.27|81.87|82.21|81.81|82.27|81.87|82.21|81.81|10
1732759580000|2024-11-28 02:06:20|82.22|81.82|82.25|81.85|82.25|81.85|82.22|81.82|9
1732759590000|2024-11-28 02:06:30|82.28|81.88|82.31|81.91|82.32|81.92|82.27|81.87|7
1732759600000|2024-11-28 02:06:40|82.32|81.92|82.27|81.87|82.33|81.93|82.27|81.87|13
1732759610000|2024-11-28 02:06:50|82.28|81.88|82.28|81.88|82.28|81.88|82.26|81.86|5
1732759620000|2024-11-28 02:07:00|82.27|81.87|82.36|81.96|82.37|81.97|82.27|81.87|15
1732759630000|2024-11-28 02:07:10|82.35|81.95|82.37|81.97|82.4|82|82.35|81.95|11
1732759640000|2024-11-28 02:07:20|82.36|81.96|82.32|81.92|82.37|81.97|82.31|81.91|9
1732759650000|2024-11-28 02:07:30|82.31|81.91|82.3|81.9|82.32|81.92|82.3|81.9|10
1732759660000|2024-11-28 02:07:40|82.32|81.92|82.33|81.93|82.37|81.97|82.32|81.92|9
1732759670000|2024-11-28 02:07:50|82.32|81.92|82.29|81.89|82.34|81.94|82.28|81.88|10
1732759680000|2024-11-28 02:08:00|82.28|81.88|82.25|81.85|82.29|81.89|82.21|81.81|11
1732759690000|2024-11-28 02:08:10|82.24|81.84|82.23|81.83|82.24|81.84|82.21|81.81|13
1732759700000|2024-11-28 02:08:20|82.24|81.84|82.21|81.81|82.24|81.84|82.21|81.81|6
1732759720000|2024-11-28 02:08:40|82.19|81.79|82.17|81.77|82.19|81.79|82.17|81.77|2
1732759730000|2024-11-28 02:08:50|82.16|81.76|82.15|81.75|82.16|81.76|82.15|81.75|6
1732759740000|2024-11-28 02:09:00|82.13|81.73|82.11|81.71|82.13|81.73|82.11|81.71|2
1732759750000|2024-11-28 02:09:10|82.1|81.7|82.07|81.67|82.11|81.71|82.07|81.67|7
1732759760000|2024-11-28 02:09:20|82.06|81.66|82.11|81.71|82.11|81.71|82.06|81.66|9
1732759770000|2024-11-28 02:09:30|82.14|81.74|82.15|81.75|82.15|81.75|82.12|81.72|6
1732759780000|2024-11-28 02:09:40|82.16|81.76|82.15|81.75|82.16|81.76|82.15|81.75|2
1732759790000|2024-11-28 02:09:50|82.16|81.76|82.15|81.75|82.17|81.77|82.15|81.75|6
1732759800000|2024-11-28 02:10:00|82.14|81.74|82.09|81.69|82.15|81.75|82.09|81.69|13
1732759810000|2024-11-28 02:10:10|82.11|81.71|82.15|81.75|82.16|81.76|82.11|81.71|9
1732759820000|2024-11-28 02:10:20|82.16|81.76|82.08|81.68|82.16|81.76|82.08|81.68|6
1732759830000|2024-11-28 02:10:30|82.09|81.69|82.08|81.68|82.11|81.71|82.07|81.67|9
1732759840000|2024-11-28 02:10:40|82.07|81.67|82.08|81.68|82.08|81.68|82.05|81.65|13
1732759850000|2024-11-28 02:10:50|82.07|81.67|82.11|81.71|82.11|81.71|82.07|81.67|9
1732759860000|2024-11-28 02:11:00|82.1|81.7|82.13|81.73|82.14|81.74|82.1|81.7|7
1732759870000|2024-11-28 02:11:10|82.12|81.72|82.11|81.71|82.12|81.72|82.11|81.71|4
1732759880000|2024-11-28 02:11:20|82.12|81.72|82.14|81.74|82.14|81.74|82.11|81.71|6
1732759890000|2024-11-28 02:11:30|82.15|81.75|82.17|81.77|82.18|81.78|82.15|81.75|6
1732759900000|2024-11-28 02:11:40|82.16|81.76|82.16|81.76|82.16|81.76|82.14|81.74|3
1732759910000|2024-11-28 02:11:50|82.19|81.79|82.18|81.78|82.19|81.79|82.18|81.78|2
1732759920000|2024-11-28 02:12:00|82.13|81.73|82.14|81.74|82.14|81.74|82.12|81.72|4
1732759930000|2024-11-28 02:12:10|82.13|81.73|82.14|81.74|82.15|81.75|82.13|81.73|5
1732759940000|2024-11-28 02:12:20|82.15|81.75|82.19|81.79|82.19|81.79|82.15|81.75|5
1732759950000|2024-11-28 02:12:30|82.2|81.8|82.23|81.83|82.23|81.83|82.2|81.8|3
1732759960000|2024-11-28 02:12:40|82.25|81.85|82.25|81.85|82.25|81.85|82.25|81.85|1
1732759970000|2024-11-28 02:12:50|82.26|81.86|82.26|81.86|82.27|81.87|82.26|81.86|3
1732759980000|2024-11-28 02:13:00|82.27|81.87|82.29|81.89|82.29|81.89|82.27|81.87|3
1732759990000|2024-11-28 02:13:10|82.3|81.9|82.3|81.9|82.3|81.9|82.3|81.9|1
1732760000000|2024-11-28 02:13:20|82.27|81.87|82.25|81.85|82.27|81.87|82.24|81.84|10
1732760010000|2024-11-28 02:13:30|82.26|81.86|82.26|81.86|82.26|81.86|82.26|81.86|1
1732760020000|2024-11-28 02:13:40|82.25|81.85|82.27|81.87|82.27|81.87|82.21|81.81|11
1732760030000|2024-11-28 02:13:50|82.26|81.86|82.26|81.86|82.26|81.86|82.26|81.86|1
1732760040000|2024-11-28 02:14:00|82.27|81.87|82.18|81.78|82.27|81.87|82.18|81.78|8
1732760050000|2024-11-28 02:14:10|82.17|81.77|82.18|81.78|82.19|81.79|82.17|81.77|4
1732760060000|2024-11-28 02:14:20|82.17|81.77|82.17|81.77|82.18|81.78|82.16|81.76|7
1732760070000|2024-11-28 02:14:30|82.16|81.76|82.14|81.74|82.17|81.77|82.13|81.73|7
1732760080000|2024-11-28 02:14:40|82.15|81.75|82.14|81.74|82.15|81.75|82.14|81.74|4
1732760090000|2024-11-28 02:14:50|82.13|81.73|82.17|81.77|82.17|81.77|82.13|81.73|4
1732760100000|2024-11-28 02:15:00|82.18|81.78|82.26|81.86|82.26|81.86|82.16|81.76|13
1732760110000|2024-11-28 02:15:10|82.27|81.87|82.23|81.83|82.28|81.88|82.23|81.83|11
1732760120000|2024-11-28 02:15:20|82.24|81.84|82.23|81.83|82.24|81.84|82.17|81.77|9
1732760130000|2024-11-28 02:15:30|82.22|81.82|82.23|81.83|82.24|81.84|82.22|81.82|7
1732760140000|2024-11-28 02:15:40|82.22|81.82|82.2|81.8|82.22|81.82|82.2|81.8|7
1732760150000|2024-11-28 02:15:50|82.21|81.81|82.23|81.83|82.25|81.85|82.2|81.8|11
1732760160000|2024-11-28 02:16:00|82.22|81.82|82.22|81.82|82.23|81.83|82.19|81.79|6
1732760170000|2024-11-28 02:16:10|82.24|81.84|82.23|81.83|82.25|81.85|82.23|81.83|10
1732760180000|2024-11-28 02:16:20|82.22|81.82|82.23|81.83|82.24|81.84|82.19|81.79|9
1732760190000|2024-11-28 02:16:30|82.2|81.8|82.25|81.85|82.26|81.86|82.2|81.8|7
1732760200000|2024-11-28 02:16:40|82.24|81.84|82.22|81.82|82.27|81.87|82.22|81.82|9
1732760210000|2024-11-28 02:16:50|82.19|81.79|82.18|81.78|82.19|81.79|82.18|81.78|2
1732760220000|2024-11-28 02:17:00|82.2|81.8|82.22|81.82|82.22|81.82|82.2|81.8|5
1732760230000|2024-11-28 02:17:10|82.21|81.81|82.21|81.81|82.21|81.81|82.16|81.76|10
1732760240000|2024-11-28 02:17:20|82.19|81.79|82.2|81.8|82.24|81.84|82.19|81.79|9
1732760250000|2024-11-28 02:17:30|82.19|81.79|82.2|81.8|82.22|81.82|82.19|81.79|5
1732760260000|2024-11-28 02:17:40|82.18|81.78|82.21|81.81|82.22|81.82|82.18|81.78|10
1732760270000|2024-11-28 02:17:50|82.23|81.83|82.23|81.83|82.24|81.84|82.21|81.81|13
1732760280000|2024-11-28 02:18:00|82.26|81.86|82.19|81.79|82.26|81.86|82.19|81.79|15
1732760290000|2024-11-28 02:18:10|82.18|81.78|82.25|81.85|82.26|81.86|82.18|81.78|12
1732760300000|2024-11-28 02:18:20|82.26|81.86|82.27|81.87|82.27|81.87|82.25|81.85|8
1732760310000|2024-11-28 02:18:30|82.28|81.88|82.31|81.91|82.31|81.91|82.28|81.88|8
1732760320000|2024-11-28 02:18:40|82.3|81.9|82.3|81.9|82.31|81.91|82.29|81.89|5
1732760330000|2024-11-28 02:18:50|82.29|81.89|82.24|81.84|82.29|81.89|82.23|81.83|9
1732760340000|2024-11-28 02:19:00|82.25|81.85|82.29|81.89|82.29|81.89|82.25|81.85|9
1732760350000|2024-11-28 02:19:10|82.28|81.88|82.27|81.87|82.29|81.89|82.27|81.87|4
1732760360000|2024-11-28 02:19:20|82.28|81.88|82.23|81.83|82.29|81.89|82.23|81.83|9
1732760370000|2024-11-28 02:19:30|82.24|81.84|82.25|81.85|82.25|81.85|82.24|81.84|2
1732760380000|2024-11-28 02:19:40|82.24|81.84|82.24|81.84|82.24|81.84|82.22|81.82|7
1732760390000|2024-11-28 02:19:50|82.23|81.83|82.23|81.83|82.25|81.85|82.23|81.83|8
1732760400000|2024-11-28 02:20:00|82.24|81.84|82.23|81.83|82.24|81.84|82.23|81.83|6
1732760410000|2024-11-28 02:20:10|82.24|81.84|82.2|81.8|82.24|81.84|82.2|81.8|7
1732760420000|2024-11-28 02:20:20|82.18|81.78|82.17|81.77|82.18|81.78|82.17|81.77|2
1732760430000|2024-11-28 02:20:30|82.16|81.76|82.18|81.78|82.18|81.78|82.16|81.76|3
1732760440000|2024-11-28 02:20:40|82.17|81.77|82.14|81.74|82.17|81.77|82.14|81.74|6
1732760450000|2024-11-28 02:20:50|82.13|81.73|82.1|81.7|82.13|81.73|82.1|81.7|3
1732760460000|2024-11-28 02:21:00|82.09|81.69|82.1|81.7|82.11|81.71|82.09|81.69|5
1732760470000|2024-11-28 02:21:10|82.11|81.71|82.19|81.79|82.19|81.79|82.11|81.71|12
1732760480000|2024-11-28 02:21:20|82.2|81.8|82.19|81.79|82.2|81.8|82.18|81.78|4
1732760490000|2024-11-28 02:21:30|82.2|81.8|82.22|81.82|82.22|81.82|82.2|81.8|5
1732760500000|2024-11-28 02:21:40|82.24|81.84|82.25|81.85|82.25|81.85|82.23|81.83|6
1732760510000|2024-11-28 02:21:50|82.24|81.84|82.26|81.86|82.26|81.86|82.24|81.84|7
1732760520000|2024-11-28 02:22:00|82.27|81.87|82.35|81.95|82.35|81.95|82.26|81.86|12
1732760530000|2024-11-28 02:22:10|82.36|81.96|82.37|81.97|82.37|81.97|82.36|81.96|2
1732760540000|2024-11-28 02:22:20|82.36|81.96|82.35|81.95|82.36|81.96|82.34|81.94|5
1732760550000|2024-11-28 02:22:30|82.34|81.94|82.34|81.94|82.36|81.96|82.34|81.94|6
1732760560000|2024-11-28 02:22:40|82.33|81.93|82.34|81.94|82.34|81.94|82.33|81.93|4
1732760570000|2024-11-28 02:22:50|82.33|81.93|82.32|81.92|82.34|81.94|82.32|81.92|5
1732760580000|2024-11-28 02:23:00|82.33|81.93|82.31|81.91|82.33|81.93|82.31|81.91|3
1732760600000|2024-11-28 02:23:20|82.33|81.93|82.35|81.95|82.36|81.96|82.32|81.92|5
1732760610000|2024-11-28 02:23:30|82.37|81.97|82.38|81.98|82.38|81.98|82.36|81.96|4
1732760620000|2024-11-28 02:23:40|82.39|81.99|82.42|82.02|82.42|82.02|82.38|81.98|5
1732760630000|2024-11-28 02:23:50|82.43|82.03|82.44|82.04|82.45|82.05|82.4|82|7
1732760640000|2024-11-28 02:24:00|82.43|82.03|82.41|82.01|82.44|82.04|82.41|82.01|4
1732760650000|2024-11-28 02:24:10|82.42|82.02|82.46|82.06|82.47|82.07|82.39|81.99|11
1732760660000|2024-11-28 02:24:20|82.45|82.05|82.45|82.05|82.47|82.07|82.44|82.04|7
1732760670000|2024-11-28 02:24:30|82.44|82.04|82.47|82.07|82.48|82.08|82.44|82.04|9
1732760680000|2024-11-28 02:24:40|82.48|82.08|82.48|82.08|82.48|82.08|82.48|82.08|1
1732760690000|2024-11-28 02:24:50|82.47|82.07|82.47|82.07|82.48|82.08|82.47|82.07|3
1732760700000|2024-11-28 02:25:00|82.45|82.05|82.44|82.04|82.45|82.05|82.42|82.02|5
1732760710000|2024-11-28 02:25:10|82.45|82.05|82.42|82.02|82.45|82.05|82.42|82.02|6
1732760720000|2024-11-28 02:25:20|82.41|82.01|82.37|81.97|82.41|82.01|82.37|81.97|3
1732760730000|2024-11-28 02:25:30|82.38|81.98|82.26|81.86|82.38|81.98|82.26|81.86|9
1732760740000|2024-11-28 02:25:40|82.25|81.85|82.24|81.84|82.25|81.85|82.24|81.84|4
1732760750000|2024-11-28 02:25:50|82.23|81.83|82.26|81.86|82.26|81.86|82.23|81.83|3
1732760760000|2024-11-28 02:26:00|82.27|81.87|82.27|81.87|82.27|81.87|82.27|81.87|1
1732760770000|2024-11-28 02:26:10|82.28|81.88|82.29|81.89|82.29|81.89|82.28|81.88|2
1732760780000|2024-11-28 02:26:20|82.31|81.91|82.3|81.9|82.31|81.91|82.29|81.89|3
1732760790000|2024-11-28 02:26:30|82.26|81.86|82.25|81.85|82.26|81.86|82.25|81.85|2
1732760800000|2024-11-28 02:26:40|82.23|81.83|82.18|81.78|82.23|81.83|82.18|81.78|4
1732760810000|2024-11-28 02:26:50|82.19|81.79|82.21|81.81|82.21|81.81|82.19|81.79|2
1732760820000|2024-11-28 02:27:00|82.2|81.8|82.24|81.84|82.24|81.84|82.2|81.8|4
1732760830000|2024-11-28 02:27:10|82.23|81.83|82.23|81.83|82.24|81.84|82.22|81.82|7
1732760840000|2024-11-28 02:27:20|82.24|81.84|82.27|81.87|82.27|81.87|82.24|81.84|6
1732760850000|2024-11-28 02:27:30|82.26|81.86|82.26|81.86|82.26|81.86|82.26|81.86|1
1732760860000|2024-11-28 02:27:40|82.25|81.85|82.19|81.79|82.25|81.85|82.19|81.79|4
1732760870000|2024-11-28 02:27:50|82.18|81.78|82.2|81.8|82.2|81.8|82.18|81.78|3
1732760880000|2024-11-28 02:28:00|82.19|81.79|82.2|81.8|82.2|81.8|82.17|81.77|8
1732761030000|2024-11-28 02:30:30|82.15|81.75|82.09|81.69|82.15|81.75|82.09|81.69|9
1732761040000|2024-11-28 02:30:40|82.08|81.68|82.05|81.65|82.08|81.68|82.05|81.65|4
1732761050000|2024-11-28 02:30:50|82.03|81.63|82.03|81.63|82.03|81.63|82.02|81.62|3
1732761060000|2024-11-28 02:31:00|82.02|81.62|82|81.6|82.02|81.62|82|81.6|3
1732761070000|2024-11-28 02:31:10|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732761080000|2024-11-28 02:31:20|81.97|81.57|81.97|81.57|81.97|81.57|81.97|81.57|1
1732761090000|2024-11-28 02:31:30|81.96|81.56|81.96|81.56|81.96|81.56|81.96|81.56|1
1732761100000|2024-11-28 02:31:40|81.97|81.57|81.98|81.58|81.99|81.59|81.96|81.56|11
1732761110000|2024-11-28 02:31:50|81.99|81.59|81.83|81.43|81.99|81.59|81.82|81.42|5
1732761120000|2024-11-28 02:32:00|81.85|81.45|81.91|81.51|81.91|81.51|81.85|81.45|6
1732761130000|2024-11-28 02:32:10|81.9|81.5|81.86|81.46|81.9|81.5|81.86|81.46|3
1732761140000|2024-11-28 02:32:20|81.87|81.47|81.97|81.57|81.97|81.57|81.87|81.47|11
1732761150000|2024-11-28 02:32:30|81.98|81.58|82.01|81.61|82.01|81.61|81.98|81.58|6
1732761160000|2024-11-28 02:32:40|82|81.6|81.98|81.58|82|81.6|81.97|81.57|7
1732761170000|2024-11-28 02:32:50|81.99|81.59|82.04|81.64|82.04|81.64|81.98|81.58|7
1732761180000|2024-11-28 02:33:00|82.03|81.63|82.05|81.65|82.05|81.65|82.02|81.62|4
1732761190000|2024-11-28 02:33:10|82.04|81.64|82.03|81.63|82.05|81.65|82.01|81.61|12
1732761200000|2024-11-28 02:33:20|82.01|81.61|82|81.6|82.01|81.61|82|81.6|2
1732761210000|2024-11-28 02:33:30|81.98|81.58|81.92|81.52|81.98|81.58|81.91|81.51|7
1732761220000|2024-11-28 02:33:40|81.91|81.51|81.86|81.46|81.91|81.51|81.86|81.46|10
1732761230000|2024-11-28 02:33:50|81.85|81.45|81.83|81.43|81.85|81.45|81.8|81.4|6
1732761240000|2024-11-28 02:34:00|81.82|81.42|81.79|81.39|81.84|81.44|81.79|81.39|6
1732761250000|2024-11-28 02:34:10|81.78|81.38|81.77|81.37|81.79|81.39|81.77|81.37|8
1732761260000|2024-11-28 02:34:20|81.78|81.38|81.85|81.45|81.85|81.45|81.78|81.38|9
1732761270000|2024-11-28 02:34:30|81.87|81.47|81.87|81.47|81.89|81.49|81.87|81.47|4
1732761280000|2024-11-28 02:34:40|81.86|81.46|81.82|81.42|81.86|81.46|81.81|81.41|6
1732761290000|2024-11-28 02:34:50|81.84|81.44|81.84|81.44|81.84|81.44|81.83|81.43|9
1732761300000|2024-11-28 02:35:00|81.83|81.43|81.83|81.43|81.83|81.43|81.83|81.43|1
1732761310000|2024-11-28 02:35:10|81.82|81.42|81.86|81.46|81.88|81.48|81.81|81.41|10
1732761320000|2024-11-28 02:35:20|81.85|81.45|81.88|81.48|81.89|81.49|81.85|81.45|6
1732761330000|2024-11-28 02:35:30|81.89|81.49|81.95|81.55|81.95|81.55|81.87|81.47|11
1732761340000|2024-11-28 02:35:40|81.94|81.54|81.93|81.53|81.94|81.54|81.93|81.53|4
1732761350000|2024-11-28 02:35:50|81.92|81.52|81.94|81.54|81.95|81.55|81.9|81.5|14
1732761360000|2024-11-28 02:36:00|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|10
1732761370000|2024-11-28 02:36:10|81.98|81.58|81.96|81.56|81.99|81.59|81.93|81.53|13
1732761380000|2024-11-28 02:36:20|81.95|81.55|81.96|81.56|81.98|81.58|81.95|81.55|6
1732761390000|2024-11-28 02:36:30|81.97|81.57|82.01|81.61|82.01|81.61|81.97|81.57|4
1732761400000|2024-11-28 02:36:40|82.02|81.62|82.04|81.64|82.04|81.64|82|81.6|7
1732761410000|2024-11-28 02:36:50|82.02|81.62|82.02|81.62|82.02|81.62|82.02|81.62|1
1732761420000|2024-11-28 02:37:00|82.03|81.63|82.04|81.64|82.05|81.65|82.03|81.63|4
1732761430000|2024-11-28 02:37:10|82.03|81.63|82.05|81.65|82.05|81.65|82.02|81.62|6
1732761440000|2024-11-28 02:37:20|82.06|81.66|82.04|81.64|82.06|81.66|82.04|81.64|3
1732761450000|2024-11-28 02:37:30|82.03|81.63|82.01|81.61|82.03|81.63|82.01|81.61|3
1732761460000|2024-11-28 02:37:40|82.02|81.62|81.99|81.59|82.02|81.62|81.98|81.58|4
1732761470000|2024-11-28 02:37:50|81.98|81.58|81.98|81.58|81.98|81.58|81.97|81.57|3
1732761480000|2024-11-28 02:38:00|81.97|81.57|81.98|81.58|82|81.6|81.96|81.56|10
1732761490000|2024-11-28 02:38:10|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|4
1732761500000|2024-11-28 02:38:20|81.94|81.54|81.9|81.5|81.94|81.54|81.89|81.49|6
1732761510000|2024-11-28 02:38:30|81.93|81.53|81.94|81.54|81.94|81.54|81.93|81.53|2
1732761520000|2024-11-28 02:38:40|81.92|81.52|81.92|81.52|81.92|81.52|81.92|81.52|1
1732761530000|2024-11-28 02:38:50|81.91|81.51|81.91|81.51|81.92|81.52|81.91|81.51|3
1732761540000|2024-11-28 02:39:00|81.92|81.52|81.93|81.53|81.93|81.53|81.91|81.51|3
1732761550000|2024-11-28 02:39:10|81.9|81.5|81.85|81.45|81.9|81.5|81.85|81.45|6
1732761560000|2024-11-28 02:39:20|81.86|81.46|81.8|81.4|81.86|81.46|81.8|81.4|7
1732761570000|2024-11-28 02:39:30|81.81|81.41|81.84|81.44|81.84|81.44|81.81|81.41|6
1732761580000|2024-11-28 02:39:40|81.85|81.45|81.84|81.44|81.85|81.45|81.84|81.44|2
1732761590000|2024-11-28 02:39:50|81.82|81.42|81.82|81.42|81.82|81.42|81.82|81.42|1
1732761600000|2024-11-28 02:40:00|81.83|81.43|81.81|81.41|81.83|81.43|81.81|81.41|3
1732761610000|2024-11-28 02:40:10|81.78|81.38|81.77|81.37|81.78|81.38|81.77|81.37|2
1732761620000|2024-11-28 02:40:20|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732761630000|2024-11-28 02:40:30|81.75|81.35|81.74|81.34|81.76|81.36|81.74|81.34|3
1732761640000|2024-11-28 02:40:40|81.75|81.35|81.79|81.39|81.79|81.39|81.75|81.35|4
1732761650000|2024-11-28 02:40:50|81.83|81.43|81.82|81.42|81.83|81.43|81.82|81.42|2
1732761660000|2024-11-28 02:41:00|81.83|81.43|81.84|81.44|81.84|81.44|81.83|81.43|2
1732761670000|2024-11-28 02:41:10|81.81|81.41|81.76|81.36|81.81|81.41|81.76|81.36|2
1732761680000|2024-11-28 02:41:20|81.75|81.35|81.75|81.35|81.76|81.36|81.75|81.35|3
1732761690000|2024-11-28 02:41:30|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732761700000|2024-11-28 02:41:40|81.75|81.35|81.73|81.33|81.75|81.35|81.73|81.33|3
1732761710000|2024-11-28 02:41:50|81.72|81.32|81.7|81.3|81.72|81.32|81.7|81.3|4
1732761720000|2024-11-28 02:42:00|81.72|81.32|81.74|81.34|81.74|81.34|81.72|81.32|2
1732761730000|2024-11-28 02:42:10|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732761750000|2024-11-28 02:42:30|81.74|81.34|81.76|81.36|81.76|81.36|81.74|81.34|3
1732761760000|2024-11-28 02:42:40|81.77|81.37|81.76|81.36|81.77|81.37|81.76|81.36|2
1732761770000|2024-11-28 02:42:50|81.77|81.37|81.77|81.37|81.77|81.37|81.76|81.36|3
1732761780000|2024-11-28 02:43:00|81.78|81.38|81.77|81.37|81.78|81.38|81.77|81.37|2
1732761790000|2024-11-28 02:43:10|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732761810000|2024-11-28 02:43:30|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732761830000|2024-11-28 02:43:50|81.76|81.36|81.78|81.38|81.78|81.38|81.76|81.36|2
1732761840000|2024-11-28 02:44:00|81.79|81.39|81.76|81.36|81.79|81.39|81.76|81.36|2
1732761850000|2024-11-28 02:44:10|81.75|81.35|81.74|81.34|81.75|81.35|81.74|81.34|4
1732761860000|2024-11-28 02:44:20|81.75|81.35|81.73|81.33|81.75|81.35|81.73|81.33|7
1732761870000|2024-11-28 02:44:30|81.74|81.34|81.75|81.35|81.75|81.35|81.74|81.34|4
1732761880000|2024-11-28 02:44:40|81.77|81.37|81.75|81.35|81.77|81.37|81.75|81.35|3
1732761890000|2024-11-28 02:44:50|81.74|81.34|81.72|81.32|81.74|81.34|81.72|81.32|2
1732761910000|2024-11-28 02:45:10|81.71|81.31|81.51|81.11|81.71|81.31|81.51|81.11|6
1732761920000|2024-11-28 02:45:20|81.35|80.95|81.35|80.95|81.36|80.96|81.35|80.95|3
1732761930000|2024-11-28 02:45:30|81.36|80.96|81.35|80.95|81.38|80.98|81.35|80.95|5
1732761940000|2024-11-28 02:45:40|81.32|80.92|81.26|80.86|81.32|80.92|81.26|80.86|7
1732761950000|2024-11-28 02:45:50|81.27|80.87|81.3|80.9|81.3|80.9|81.26|80.86|7
1732761960000|2024-11-28 02:46:00|81.29|80.89|81.27|80.87|81.29|80.89|81.26|80.86|4
1732761970000|2024-11-28 02:46:10|81.22|80.82|81.2|80.8|81.22|80.82|81.15|80.75|8
1732761980000|2024-11-28 02:46:20|81.22|80.82|81.23|80.83|81.24|80.84|81.22|80.82|4
1732761990000|2024-11-28 02:46:30|81.21|80.81|81.16|80.76|81.21|80.81|81.16|80.76|4
1732762000000|2024-11-28 02:46:40|81.15|80.75|81.15|80.75|81.16|80.76|81.11|80.71|8
1732762010000|2024-11-28 02:46:50|81.18|80.78|81.16|80.76|81.19|80.79|81.16|80.76|7
1732762020000|2024-11-28 02:47:00|81.12|80.72|81.14|80.74|81.15|80.75|81.12|80.72|5
1732762030000|2024-11-28 02:47:10|81.15|80.75|81.17|80.77|81.17|80.77|81.15|80.75|9
1732762040000|2024-11-28 02:47:20|81.18|80.78|81.21|80.81|81.22|80.82|81.18|80.78|6
1732762050000|2024-11-28 02:47:30|81.19|80.79|81.2|80.8|81.2|80.8|81.17|80.77|8
1732762060000|2024-11-28 02:47:40|81.21|80.81|81.13|80.73|81.21|80.81|81.12|80.72|8
1732762070000|2024-11-28 02:47:50|81.12|80.72|81.12|80.72|81.12|80.72|81.12|80.72|1
1732762080000|2024-11-28 02:48:00|81.14|80.74|81.22|80.82|81.22|80.82|81.14|80.74|10
1732762090000|2024-11-28 02:48:10|81.21|80.81|81.23|80.83|81.23|80.83|81.21|80.81|3
1732762100000|2024-11-28 02:48:20|81.24|80.84|81.24|80.84|81.25|80.85|81.23|80.83|7
1732762110000|2024-11-28 02:48:30|81.23|80.83|81.37|80.97|81.37|80.97|81.23|80.83|14
1732762120000|2024-11-28 02:48:40|81.36|80.96|81.4|81|81.4|81|81.36|80.96|5
1732762130000|2024-11-28 02:48:50|81.43|81.03|81.38|80.98|81.43|81.03|81.37|80.97|7
1732762140000|2024-11-28 02:49:00|81.37|80.97|81.42|81.02|81.42|81.02|81.36|80.96|13
1732762150000|2024-11-28 02:49:10|81.41|81.01|81.4|81|81.41|81.01|81.4|81|2
1732762160000|2024-11-28 02:49:20|81.39|80.99|81.42|81.02|81.43|81.03|81.38|80.98|7
1732762170000|2024-11-28 02:49:30|81.41|81.01|81.39|80.99|81.41|81.01|81.39|80.99|7
1732762180000|2024-11-28 02:49:40|81.38|80.98|81.32|80.92|81.38|80.98|81.32|80.92|8
1732762190000|2024-11-28 02:49:50|81.33|80.93|81.31|80.91|81.35|80.95|81.31|80.91|9
1732762200000|2024-11-28 02:50:00|81.33|80.93|81.31|80.91|81.34|80.94|81.31|80.91|15
1732762210000|2024-11-28 02:50:10|81.32|80.92|81.22|80.82|81.32|80.92|81.22|80.82|10
1732762220000|2024-11-28 02:50:20|81.21|80.81|81.21|80.81|81.22|80.82|81.21|80.81|5
1732762230000|2024-11-28 02:50:30|81.22|80.82|81.34|80.94|81.35|80.95|81.22|80.82|7
1732762240000|2024-11-28 02:50:40|81.35|80.95|81.36|80.96|81.38|80.98|81.34|80.94|11
1732762250000|2024-11-28 02:50:50|81.35|80.95|81.37|80.97|81.37|80.97|81.34|80.94|8
1732762260000|2024-11-28 02:51:00|81.39|80.99|81.38|80.98|81.41|81.01|81.35|80.95|11
1732762270000|2024-11-28 02:51:10|81.36|80.96|81.26|80.86|81.36|80.96|81.26|80.86|14
1732762280000|2024-11-28 02:51:20|81.27|80.87|81.28|80.88|81.3|80.9|81.26|80.86|9
1732762290000|2024-11-28 02:51:30|81.29|80.89|81.21|80.81|81.29|80.89|81.21|80.81|10
1732762300000|2024-11-28 02:51:40|81.2|80.8|81.24|80.84|81.25|80.85|81.2|80.8|4
1732762310000|2024-11-28 02:51:50|81.23|80.83|81.26|80.86|81.29|80.89|81.23|80.83|10
1732762320000|2024-11-28 02:52:00|81.25|80.85|81.22|80.82|81.26|80.86|81.22|80.82|7
1732762330000|2024-11-28 02:52:10|81.24|80.84|81.21|80.81|81.26|80.86|81.21|80.81|5
1732762340000|2024-11-28 02:52:20|81.22|80.82|81.24|80.84|81.25|80.85|81.22|80.82|10
1732762350000|2024-11-28 02:52:30|81.23|80.83|81.14|80.74|81.24|80.84|81.14|80.74|6
1732762360000|2024-11-28 02:52:40|81.15|80.75|81.1|80.7|81.15|80.75|81.09|80.69|8
1732762370000|2024-11-28 02:52:50|81.08|80.68|81.08|80.68|81.08|80.68|81.07|80.67|5
1732762380000|2024-11-28 02:53:00|81.09|80.69|81.05|80.65|81.09|80.69|81.04|80.64|8
1732762390000|2024-11-28 02:53:10|81.06|80.66|81.04|80.64|81.06|80.66|81.04|80.64|3
1732762400000|2024-11-28 02:53:20|81.06|80.66|81|80.6|81.08|80.68|81|80.6|8
1732762410000|2024-11-28 02:53:30|81.02|80.62|80.99|80.59|81.02|80.62|80.98|80.58|6
1732762420000|2024-11-28 02:53:40|80.98|80.58|81.02|80.62|81.02|80.62|80.98|80.58|7
1732762430000|2024-11-28 02:53:50|81.01|80.61|81.03|80.63|81.03|80.63|81|80.6|13
1732762440000|2024-11-28 02:54:00|81.02|80.62|81|80.6|81.03|80.63|81|80.6|15
1732762450000|2024-11-28 02:54:10|81.01|80.61|80.99|80.59|81.01|80.61|80.97|80.57|13
1732762460000|2024-11-28 02:54:20|80.98|80.58|80.97|80.57|80.98|80.58|80.97|80.57|2
1732762470000|2024-11-28 02:54:30|80.96|80.56|80.94|80.54|80.96|80.56|80.94|80.54|2
1732762480000|2024-11-28 02:54:40|80.91|80.51|80.9|80.5|80.91|80.51|80.9|80.5|2
1732762490000|2024-11-28 02:54:50|80.89|80.49|80.91|80.51|80.91|80.51|80.87|80.47|11
1732762500000|2024-11-28 02:55:00|80.93|80.53|80.93|80.53|80.98|80.58|80.93|80.53|12
1732762510000|2024-11-28 02:55:10|80.91|80.51|80.86|80.46|80.92|80.52|80.86|80.46|11
1732762520000|2024-11-28 02:55:20|80.87|80.47|80.84|80.44|80.87|80.47|80.82|80.42|12
1732762530000|2024-11-28 02:55:30|80.85|80.45|80.85|80.45|80.87|80.47|80.85|80.45|11
1732762540000|2024-11-28 02:55:40|80.86|80.46|80.88|80.48|80.88|80.48|80.85|80.45|13
1732762550000|2024-11-28 02:55:50|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|3
1732762560000|2024-11-28 02:56:00|80.88|80.48|80.83|80.43|80.91|80.51|80.83|80.43|15
1732762570000|2024-11-28 02:56:10|80.82|80.42|80.82|80.42|80.85|80.45|80.81|80.41|14
1732762580000|2024-11-28 02:56:20|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|6
1732762590000|2024-11-28 02:56:30|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|3
1732762600000|2024-11-28 02:56:40|80.75|80.35|80.76|80.36|80.78|80.38|80.75|80.35|7
1732762610000|2024-11-28 02:56:50|80.75|80.35|80.76|80.36|80.77|80.37|80.73|80.33|10
1732762620000|2024-11-28 02:57:00|80.75|80.35|80.78|80.38|80.79|80.39|80.75|80.35|12
1732762630000|2024-11-28 02:57:10|80.8|80.4|80.73|80.33|80.8|80.4|80.73|80.33|13
1732762640000|2024-11-28 02:57:20|80.72|80.32|80.72|80.32|80.72|80.32|80.7|80.3|5
1732762650000|2024-11-28 02:57:30|80.71|80.31|80.76|80.36|80.77|80.37|80.71|80.31|13
1732762660000|2024-11-28 02:57:40|80.75|80.35|80.71|80.31|80.75|80.35|80.71|80.31|5
1732762670000|2024-11-28 02:57:50|80.73|80.33|80.78|80.38|80.78|80.38|80.73|80.33|6
1732762680000|2024-11-28 02:58:00|80.79|80.39|80.74|80.34|80.79|80.39|80.74|80.34|5
1732762690000|2024-11-28 02:58:10|80.73|80.33|80.68|80.28|80.73|80.33|80.68|80.28|5
1732762700000|2024-11-28 02:58:20|80.69|80.29|80.66|80.26|80.7|80.3|80.66|80.26|6
1732762710000|2024-11-28 02:58:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732762730000|2024-11-28 02:58:50|80.62|80.22|80.62|80.22|80.62|80.22|80.61|80.21|3
1732762740000|2024-11-28 02:59:00|80.63|80.23|80.68|80.28|80.68|80.28|80.63|80.23|6
1732762750000|2024-11-28 02:59:10|80.67|80.27|80.71|80.31|80.73|80.33|80.67|80.27|16
1732762760000|2024-11-28 02:59:20|80.72|80.32|80.78|80.38|80.78|80.38|80.71|80.31|13
1732762770000|2024-11-28 02:59:30|80.8|80.4|80.84|80.44|80.85|80.45|80.8|80.4|14
1732762780000|2024-11-28 02:59:40|80.85|80.45|80.87|80.47|80.88|80.48|80.85|80.45|5
1732762790000|2024-11-28 02:59:50|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|6
1732762800000|2024-11-28 03:00:00|80.88|80.48|80.88|80.48|80.91|80.51|80.88|80.48|4
1732762810000|2024-11-28 03:00:10|80.81|80.41|80.89|80.49|80.89|80.49|80.77|80.37|19
1732762820000|2024-11-28 03:00:20|80.88|80.48|80.9|80.5|80.93|80.53|80.87|80.47|9
1732762830000|2024-11-28 03:00:30|80.89|80.49|80.96|80.56|80.96|80.56|80.88|80.48|14
1732762840000|2024-11-28 03:00:40|80.97|80.57|81.03|80.63|81.03|80.63|80.97|80.57|8
1732762850000|2024-11-28 03:00:50|81.04|80.64|80.98|80.58|81.06|80.66|80.98|80.58|19
1732762860000|2024-11-28 03:01:00|81|80.6|81.05|80.65|81.07|80.67|81|80.6|14
1732762870000|2024-11-28 03:01:10|81.04|80.64|81.05|80.65|81.06|80.66|81.01|80.61|11
1732762880000|2024-11-28 03:01:20|81.04|80.64|81.04|80.64|81.05|80.65|81.01|80.61|10
1732762890000|2024-11-28 03:01:30|81.03|80.63|81.07|80.67|81.07|80.67|81.02|80.62|9
1732762900000|2024-11-28 03:01:40|81.08|80.68|81.13|80.73|81.13|80.73|81.08|80.68|5
1732762910000|2024-11-28 03:01:50|81.07|80.67|81.08|80.68|81.09|80.69|81.05|80.65|12
1732762920000|2024-11-28 03:02:00|81.07|80.67|80.93|80.53|81.13|80.73|80.93|80.53|13
1732762930000|2024-11-28 03:02:10|80.89|80.49|80.87|80.47|80.89|80.49|80.85|80.45|13
1732762940000|2024-11-28 03:02:20|80.86|80.46|80.78|80.38|80.88|80.48|80.77|80.37|13
1732762950000|2024-11-28 03:02:30|80.79|80.39|80.77|80.37|80.8|80.4|80.76|80.36|12
1732762960000|2024-11-28 03:02:40|80.72|80.32|80.86|80.46|80.87|80.47|80.72|80.32|17
1732762970000|2024-11-28 03:02:50|80.87|80.47|80.8|80.4|80.9|80.5|80.79|80.39|21
1732762980000|2024-11-28 03:03:00|80.81|80.41|80.85|80.45|80.85|80.45|80.72|80.32|26
1732762990000|2024-11-28 03:03:10|80.75|80.35|80.65|80.25|80.79|80.39|80.65|80.25|10
1732763000000|2024-11-28 03:03:20|80.63|80.23|80.62|80.22|80.63|80.23|80.59|80.19|15
1732763010000|2024-11-28 03:03:30|80.61|80.21|80.59|80.19|80.63|80.23|80.58|80.18|12
1732763020000|2024-11-28 03:03:40|80.58|80.18|80.62|80.22|80.64|80.24|80.57|80.17|23
1732763030000|2024-11-28 03:03:50|80.61|80.21|80.63|80.23|80.63|80.23|80.58|80.18|16
1732763040000|2024-11-28 03:04:00|80.64|80.24|80.61|80.21|80.66|80.26|80.58|80.18|21
1732763050000|2024-11-28 03:04:10|80.62|80.22|80.72|80.32|80.72|80.32|80.62|80.22|14
1732763060000|2024-11-28 03:04:20|80.75|80.35|80.71|80.31|80.75|80.35|80.63|80.23|16
1732763070000|2024-11-28 03:04:30|80.72|80.32|80.68|80.28|80.74|80.34|80.68|80.28|11
1732763080000|2024-11-28 03:04:40|80.65|80.25|80.63|80.23|80.65|80.25|80.61|80.21|19
1732763090000|2024-11-28 03:04:50|80.62|80.22|80.7|80.3|80.7|80.3|80.62|80.22|21
1732763100000|2024-11-28 03:05:00|80.71|80.31|80.71|80.31|80.76|80.36|80.71|80.31|20
1732763110000|2024-11-28 03:05:10|80.7|80.3|80.83|80.43|80.85|80.45|80.7|80.3|14
1732763120000|2024-11-28 03:05:20|80.84|80.44|80.91|80.51|80.91|80.51|80.84|80.44|17
1732763130000|2024-11-28 03:05:30|80.9|80.5|80.89|80.49|80.91|80.51|80.85|80.45|22
1732763140000|2024-11-28 03:05:40|80.9|80.5|80.87|80.47|80.9|80.5|80.86|80.46|15
1732763150000|2024-11-28 03:05:50|80.88|80.48|80.84|80.44|80.88|80.48|80.84|80.44|15
1732763160000|2024-11-28 03:06:00|80.85|80.45|80.83|80.43|80.88|80.48|80.82|80.42|19
1732763170000|2024-11-28 03:06:10|80.82|80.42|80.99|80.59|80.99|80.59|80.82|80.42|17
1732763180000|2024-11-28 03:06:20|81|80.6|81.09|80.69|81.09|80.69|81|80.6|13
1732763190000|2024-11-28 03:06:30|81.08|80.68|81.03|80.63|81.08|80.68|81|80.6|11
1732763200000|2024-11-28 03:06:40|81.02|80.62|80.94|80.54|81.06|80.66|80.93|80.53|22
1732763210000|2024-11-28 03:06:50|80.95|80.55|80.98|80.58|80.98|80.58|80.92|80.52|16
1732763220000|2024-11-28 03:07:00|80.99|80.59|81.04|80.64|81.05|80.65|80.99|80.59|10
1732763230000|2024-11-28 03:07:10|81.01|80.61|81|80.6|81.01|80.61|80.93|80.53|19
1732763240000|2024-11-28 03:07:20|81.01|80.61|81.42|81.02|81.45|81.05|81.01|80.61|20
1732763250000|2024-11-28 03:07:30|81.39|80.99|81.34|80.94|81.4|81|81.34|80.94|14
1732763260000|2024-11-28 03:07:40|81.32|80.92|81.35|80.95|81.35|80.95|81.31|80.91|9
1732763270000|2024-11-28 03:07:50|81.34|80.94|81.31|80.91|81.34|80.94|81.27|80.87|12
1732763280000|2024-11-28 03:08:00|81.32|80.92|81.31|80.91|81.39|80.99|81.31|80.91|13
1732763290000|2024-11-28 03:08:10|81.3|80.9|81.26|80.86|81.3|80.9|81.26|80.86|14
1732763300000|2024-11-28 03:08:20|81.25|80.85|81.23|80.83|81.26|80.86|81.23|80.83|10
1732763310000|2024-11-28 03:08:30|81.24|80.84|81.22|80.82|81.24|80.84|81.22|80.82|3
1732763320000|2024-11-28 03:08:40|81.23|80.83|81.14|80.74|81.23|80.83|81.13|80.73|10
1732763330000|2024-11-28 03:08:50|81.13|80.73|81.09|80.69|81.13|80.73|81.07|80.67|18
1732763340000|2024-11-28 03:09:00|81.1|80.7|81.19|80.79|81.19|80.79|81.1|80.7|18
1732763350000|2024-11-28 03:09:10|81.2|80.8|81.28|80.88|81.28|80.88|81.2|80.8|7
1732763360000|2024-11-28 03:09:20|81.27|80.87|81.15|80.75|81.27|80.87|81.14|80.74|18
1732763370000|2024-11-28 03:09:30|81.17|80.77|81.17|80.77|81.19|80.79|81.17|80.77|12
1732763380000|2024-11-28 03:09:40|81.18|80.78|81.16|80.76|81.19|80.79|81.16|80.76|16
1732763390000|2024-11-28 03:09:50|81.09|80.69|81.07|80.67|81.09|80.69|81.04|80.64|20
1732763400000|2024-11-28 03:10:00|81.08|80.68|81.05|80.65|81.11|80.71|81.04|80.64|15
1732763410000|2024-11-28 03:10:10|81.06|80.66|81.1|80.7|81.12|80.72|81.05|80.65|17
1732763420000|2024-11-28 03:10:20|81.11|80.71|81.22|80.82|81.23|80.83|81.11|80.71|10
1732763430000|2024-11-28 03:10:30|81.24|80.84|81.25|80.85|81.26|80.86|81.23|80.83|15
1732763440000|2024-11-28 03:10:40|81.24|80.84|81.24|80.84|81.24|80.84|81.17|80.77|16
1732763450000|2024-11-28 03:10:50|81.23|80.83|81.32|80.92|81.32|80.92|81.23|80.83|17
1732763460000|2024-11-28 03:11:00|81.34|80.94|81.35|80.95|81.4|81|81.33|80.93|14
1732763470000|2024-11-28 03:11:10|81.33|80.93|81.39|80.99|81.39|80.99|81.3|80.9|16
1732763480000|2024-11-28 03:11:20|81.37|80.97|81.39|80.99|81.39|80.99|81.37|80.97|9
1732763490000|2024-11-28 03:11:30|81.38|80.98|81.36|80.96|81.38|80.98|81.35|80.95|19
1732763500000|2024-11-28 03:11:40|81.37|80.97|81.37|80.97|81.37|80.97|81.34|80.94|11
1732763510000|2024-11-28 03:11:50|81.36|80.96|81.36|80.96|81.37|80.97|81.34|80.94|8
1732763520000|2024-11-28 03:12:00|81.37|80.97|81.36|80.96|81.41|81.01|81.35|80.95|16
1732763530000|2024-11-28 03:12:10|81.37|80.97|81.41|81.01|81.41|81.01|81.35|80.95|10
1732763540000|2024-11-28 03:12:20|81.43|81.03|81.39|80.99|81.44|81.04|81.39|80.99|8
1732763550000|2024-11-28 03:12:30|81.4|81|81.37|80.97|81.42|81.02|81.36|80.96|10
1732763560000|2024-11-28 03:12:40|81.38|80.98|81.37|80.97|81.38|80.98|81.34|80.94|16
1732763570000|2024-11-28 03:12:50|81.36|80.96|81.35|80.95|81.37|80.97|81.33|80.93|12
1732763580000|2024-11-28 03:13:00|81.36|80.96|81.35|80.95|81.37|80.97|81.34|80.94|10
1732763590000|2024-11-28 03:13:10|81.34|80.94|81.35|80.95|81.37|80.97|81.34|80.94|10
1732763600000|2024-11-28 03:13:20|81.34|80.94|81.33|80.93|81.35|80.95|81.31|80.91|10
1732763610000|2024-11-28 03:13:30|81.34|80.94|81.31|80.91|81.34|80.94|81.31|80.91|6
1732763620000|2024-11-28 03:13:40|81.32|80.92|81.33|80.93|81.34|80.94|81.32|80.92|9
1732763630000|2024-11-28 03:13:50|81.34|80.94|81.35|80.95|81.36|80.96|81.33|80.93|10
1732763640000|2024-11-28 03:14:00|81.36|80.96|81.28|80.88|81.36|80.96|81.27|80.87|18
1732763650000|2024-11-28 03:14:10|81.31|80.91|81.34|80.94|81.34|80.94|81.3|80.9|9
1732763660000|2024-11-28 03:14:20|81.33|80.93|81.29|80.89|81.34|80.94|81.29|80.89|9
1732763670000|2024-11-28 03:14:30|81.28|80.88|81.31|80.91|81.31|80.91|81.28|80.88|6
1732763680000|2024-11-28 03:14:40|81.32|80.92|81.34|80.94|81.34|80.94|81.32|80.92|8
1732763690000|2024-11-28 03:14:50|81.35|80.95|81.34|80.94|81.35|80.95|81.34|80.94|4
1732763700000|2024-11-28 03:15:00|81.33|80.93|81.25|80.85|81.33|80.93|81.19|80.79|17
1732763710000|2024-11-28 03:15:10|81.26|80.86|81.25|80.85|81.3|80.9|81.21|80.81|22
1732763720000|2024-11-28 03:15:20|81.26|80.86|81.21|80.81|81.26|80.86|81.18|80.78|12
1732763730000|2024-11-28 03:15:30|81.22|80.82|81.31|80.91|81.32|80.92|81.22|80.82|13
1732763740000|2024-11-28 03:15:40|81.32|80.92|81.38|80.98|81.38|80.98|81.3|80.9|16
1732763750000|2024-11-28 03:15:50|81.39|80.99|81.46|81.06|81.46|81.06|81.39|80.99|12
1732763760000|2024-11-28 03:16:00|81.44|81.04|81.32|80.92|81.44|81.04|81.31|80.91|21
1732763770000|2024-11-28 03:16:10|81.28|80.88|81.11|80.71|81.28|80.88|81.11|80.71|19
1732763780000|2024-11-28 03:16:20|81.12|80.72|81.18|80.78|81.18|80.78|81.07|80.67|18
1732763790000|2024-11-28 03:16:30|81.17|80.77|81.12|80.72|81.18|80.78|81.11|80.71|20
1732763800000|2024-11-28 03:16:40|81.14|80.74|81.16|80.76|81.17|80.77|81.11|80.71|10
1732763810000|2024-11-28 03:16:50|81.17|80.77|81.06|80.66|81.2|80.8|81.06|80.66|18
1732763820000|2024-11-28 03:17:00|81.08|80.68|81.02|80.62|81.09|80.69|80.97|80.57|18
1732763830000|2024-11-28 03:17:10|81|80.6|80.97|80.57|81|80.6|80.97|80.57|4
1732763840000|2024-11-28 03:17:20|80.95|80.55|80.94|80.54|80.95|80.55|80.91|80.51|16
1732763850000|2024-11-28 03:17:30|80.95|80.55|80.95|80.55|80.98|80.58|80.93|80.53|17
1732763860000|2024-11-28 03:17:40|80.97|80.57|80.93|80.53|80.97|80.57|80.91|80.51|16
1732763870000|2024-11-28 03:17:50|80.94|80.54|80.91|80.51|80.96|80.56|80.9|80.5|15
1732763880000|2024-11-28 03:18:00|80.9|80.5|80.91|80.51|80.93|80.53|80.89|80.49|17
1732763890000|2024-11-28 03:18:10|80.9|80.5|80.85|80.45|80.92|80.52|80.84|80.44|17
1732763900000|2024-11-28 03:18:20|80.84|80.44|80.83|80.43|80.88|80.48|80.83|80.43|12
1732763910000|2024-11-28 03:18:30|80.84|80.44|80.85|80.45|80.87|80.47|80.79|80.39|19
1732763920000|2024-11-28 03:18:40|80.86|80.46|80.84|80.44|80.87|80.47|80.82|80.42|15
1732763930000|2024-11-28 03:18:50|80.83|80.43|80.82|80.42|80.84|80.44|80.82|80.42|14
1732763940000|2024-11-28 03:19:00|80.81|80.41|80.82|80.42|80.85|80.45|80.76|80.36|25
1732763950000|2024-11-28 03:19:10|80.81|80.41|80.85|80.45|80.86|80.46|80.81|80.41|13
1732763960000|2024-11-28 03:19:20|80.86|80.46|80.82|80.42|80.86|80.46|80.82|80.42|11
1732763970000|2024-11-28 03:19:30|80.83|80.43|80.88|80.48|80.9|80.5|80.83|80.43|16
1732763980000|2024-11-28 03:19:40|80.89|80.49|80.87|80.47|80.91|80.51|80.87|80.47|12
1732763990000|2024-11-28 03:19:50|80.88|80.48|80.82|80.42|80.89|80.49|80.8|80.4|14
1732764000000|2024-11-28 03:20:00|80.83|80.43|80.82|80.42|80.86|80.46|80.8|80.4|11
1732764010000|2024-11-28 03:20:10|80.81|80.41|80.79|80.39|80.82|80.42|80.77|80.37|15
1732764020000|2024-11-28 03:20:20|80.8|80.4|80.73|80.33|80.8|80.4|80.73|80.33|17
1732764030000|2024-11-28 03:20:30|80.72|80.32|80.73|80.33|80.74|80.34|80.7|80.3|15
1732764040000|2024-11-28 03:20:40|80.74|80.34|80.82|80.42|80.82|80.42|80.74|80.34|14
1732764050000|2024-11-28 03:20:50|80.83|80.43|80.84|80.44|80.85|80.45|80.81|80.41|11
1732764060000|2024-11-28 03:21:00|80.83|80.43|80.8|80.4|80.88|80.48|80.79|80.39|18
1732764070000|2024-11-28 03:21:10|80.81|80.41|80.79|80.39|80.81|80.41|80.78|80.38|8
1732764080000|2024-11-28 03:21:20|80.76|80.36|80.77|80.37|80.79|80.39|80.75|80.35|12
1732764090000|2024-11-28 03:21:30|80.78|80.38|80.8|80.4|80.8|80.4|80.75|80.35|9
1732764100000|2024-11-28 03:21:40|80.79|80.39|80.75|80.35|80.8|80.4|80.75|80.35|14
1732764110000|2024-11-28 03:21:50|80.74|80.34|80.69|80.29|80.74|80.34|80.69|80.29|19
1732764120000|2024-11-28 03:22:00|80.7|80.3|80.68|80.28|80.72|80.32|80.68|80.28|8
1732764130000|2024-11-28 03:22:10|80.66|80.26|80.64|80.24|80.7|80.3|80.64|80.24|14
1732764140000|2024-11-28 03:22:20|80.63|80.23|80.65|80.25|80.65|80.25|80.62|80.22|11
1732764150000|2024-11-28 03:22:30|80.64|80.24|80.64|80.24|80.65|80.25|80.63|80.23|13
1732764160000|2024-11-28 03:22:40|80.65|80.25|80.62|80.22|80.67|80.27|80.62|80.22|12
1732764170000|2024-11-28 03:22:50|80.63|80.23|80.64|80.24|80.65|80.25|80.62|80.22|11
1732764180000|2024-11-28 03:23:00|80.63|80.23|80.65|80.25|80.69|80.29|80.63|80.23|13
1732764190000|2024-11-28 03:23:10|80.64|80.24|80.67|80.27|80.68|80.28|80.64|80.24|15
1732764200000|2024-11-28 03:23:20|80.68|80.28|80.66|80.26|80.69|80.29|80.65|80.25|14
1732764210000|2024-11-28 03:23:30|80.67|80.27|80.63|80.23|80.67|80.27|80.63|80.23|19
1732764220000|2024-11-28 03:23:40|80.64|80.24|80.65|80.25|80.69|80.29|80.64|80.24|12
1732764230000|2024-11-28 03:23:50|80.64|80.24|80.64|80.24|80.65|80.25|80.62|80.22|10
1732764240000|2024-11-28 03:24:00|80.63|80.23|80.62|80.22|80.63|80.23|80.61|80.21|7
1732764250000|2024-11-28 03:24:10|80.63|80.23|80.62|80.22|80.65|80.25|80.62|80.22|7
1732764260000|2024-11-28 03:24:20|80.64|80.24|80.66|80.26|80.68|80.28|80.64|80.24|9
1732764270000|2024-11-28 03:24:30|80.67|80.27|80.67|80.27|80.69|80.29|80.66|80.26|17
1732764280000|2024-11-28 03:24:40|80.66|80.26|80.64|80.24|80.66|80.26|80.62|80.22|16
1732764290000|2024-11-28 03:24:50|80.65|80.25|80.64|80.24|80.65|80.25|80.62|80.22|9
1732764300000|2024-11-28 03:25:00|80.65|80.25|80.75|80.35|80.75|80.35|80.64|80.24|11
1732764310000|2024-11-28 03:25:10|80.74|80.34|80.68|80.28|80.75|80.35|80.68|80.28|5
1732764320000|2024-11-28 03:25:20|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|14
1732764330000|2024-11-28 03:25:30|80.68|80.28|80.7|80.3|80.7|80.3|80.66|80.26|11
1732764340000|2024-11-28 03:25:40|80.71|80.31|80.66|80.26|80.74|80.34|80.66|80.26|18
1732764350000|2024-11-28 03:25:50|80.65|80.25|80.68|80.28|80.69|80.29|80.64|80.24|13
1732764360000|2024-11-28 03:26:00|80.67|80.27|80.72|80.32|80.74|80.34|80.67|80.27|12
1732764370000|2024-11-28 03:26:10|80.73|80.33|80.68|80.28|80.74|80.34|80.68|80.28|11
1732764380000|2024-11-28 03:26:20|80.66|80.26|80.68|80.28|80.68|80.28|80.65|80.25|15
1732764390000|2024-11-28 03:26:30|80.67|80.27|80.62|80.22|80.67|80.27|80.62|80.22|6
1732764400000|2024-11-28 03:26:40|80.64|80.24|80.58|80.18|80.65|80.25|80.57|80.17|16
1732764410000|2024-11-28 03:26:50|80.59|80.19|80.61|80.21|80.61|80.21|80.57|80.17|10
1732764420000|2024-11-28 03:27:00|80.59|80.19|80.61|80.21|80.61|80.21|80.57|80.17|8
1732764430000|2024-11-28 03:27:10|80.62|80.22|80.64|80.24|80.67|80.27|80.62|80.22|17
1732764440000|2024-11-28 03:27:20|80.63|80.23|80.61|80.21|80.65|80.25|80.61|80.21|14
1732764450000|2024-11-28 03:27:30|80.62|80.22|80.54|80.14|80.62|80.22|80.54|80.14|20
1732764460000|2024-11-28 03:27:40|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|7
1732764470000|2024-11-28 03:27:50|80.51|80.11|80.56|80.16|80.56|80.16|80.5|80.1|18
1732764480000|2024-11-28 03:28:00|80.54|80.14|80.48|80.08|80.56|80.16|80.48|80.08|10
1732764490000|2024-11-28 03:28:10|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|7
1732764500000|2024-11-28 03:28:20|80.42|80.02|80.27|79.87|80.42|80.02|80.2|79.8|19
1732764510000|2024-11-28 03:28:30|80.28|79.88|80.23|79.83|80.29|79.89|80.23|79.83|12
1732764520000|2024-11-28 03:28:40|80.24|79.84|80.28|79.88|80.29|79.89|80.23|79.83|13
1732764530000|2024-11-28 03:28:50|80.29|79.89|80.27|79.87|80.29|79.89|80.27|79.87|11
1732764540000|2024-11-28 03:29:00|80.28|79.88|80.36|79.96|80.36|79.96|80.27|79.87|16
1732764550000|2024-11-28 03:29:10|80.37|79.97|80.39|79.99|80.42|80.02|80.36|79.96|9
1732764560000|2024-11-28 03:29:20|80.4|80|80.4|80|80.41|80.01|80.4|80|5
1732764570000|2024-11-28 03:29:30|80.39|79.99|80.39|79.99|80.39|79.99|80.36|79.96|11
1732764580000|2024-11-28 03:29:40|80.4|80|80.39|79.99|80.4|80|80.39|79.99|6
1732764590000|2024-11-28 03:29:50|80.4|80|80.39|79.99|80.4|80|80.37|79.97|7
1732764600000|2024-11-28 03:30:00|80.44|80.04|80.5|80.1|80.5|80.1|80.42|80.02|14
1732764610000|2024-11-28 03:30:10|80.49|80.09|80.44|80.04|80.5|80.1|80.42|80.02|14
1732764620000|2024-11-28 03:30:20|80.43|80.03|80.34|79.94|80.43|80.03|80.33|79.93|12
1732764630000|2024-11-28 03:30:30|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|2
1732764640000|2024-11-28 03:30:40|80.3|79.9|80.18|79.78|80.3|79.9|80.16|79.76|12
1732764650000|2024-11-28 03:30:50|80.17|79.77|80.21|79.81|80.21|79.81|80.15|79.75|6
1732764660000|2024-11-28 03:31:00|80.16|79.76|80.16|79.76|80.16|79.76|80.14|79.74|11
1732764670000|2024-11-28 03:31:10|80.15|79.75|80.13|79.73|80.15|79.75|80.12|79.72|8
1732764680000|2024-11-28 03:31:20|80.12|79.72|80.05|79.65|80.12|79.72|80.05|79.65|7
1732764690000|2024-11-28 03:31:30|80.04|79.64|80.05|79.65|80.05|79.65|80.02|79.62|8
1732764700000|2024-11-28 03:31:40|80.06|79.66|80.1|79.7|80.11|79.71|80.06|79.66|10
1732764710000|2024-11-28 03:31:50|80.07|79.67|80.04|79.64|80.07|79.67|80.03|79.63|9
1732764720000|2024-11-28 03:32:00|80.05|79.65|80.16|79.76|80.16|79.76|80.04|79.64|21
1732764730000|2024-11-28 03:32:10|80.14|79.74|80.13|79.73|80.14|79.74|80.1|79.7|7
1732764740000|2024-11-28 03:32:20|80.14|79.74|80.02|79.62|80.14|79.74|80.02|79.62|8
1732764750000|2024-11-28 03:32:30|80.01|79.61|79.87|79.47|80.01|79.61|79.87|79.47|12
1732764760000|2024-11-28 03:32:40|79.86|79.46|79.92|79.52|79.93|79.53|79.83|79.43|11
1732764770000|2024-11-28 03:32:50|79.91|79.51|79.95|79.55|79.95|79.55|79.91|79.51|7
1732764780000|2024-11-28 03:33:00|79.94|79.54|79.92|79.52|80.01|79.61|79.91|79.51|15
1732764790000|2024-11-28 03:33:10|79.91|79.51|79.95|79.55|79.96|79.56|79.91|79.51|7
1732764800000|2024-11-28 03:33:20|79.97|79.57|80.04|79.64|80.05|79.65|79.96|79.56|10
1732764810000|2024-11-28 03:33:30|80.05|79.65|80.03|79.63|80.06|79.66|80.02|79.62|10
1732764820000|2024-11-28 03:33:40|80.04|79.64|80.06|79.66|80.06|79.66|80.04|79.64|3
1732764830000|2024-11-28 03:33:50|80.07|79.67|80.02|79.62|80.07|79.67|80|79.6|11
1732764840000|2024-11-28 03:34:00|80.01|79.61|80.04|79.64|80.04|79.64|79.93|79.53|14
1732764850000|2024-11-28 03:34:10|80.05|79.65|80.12|79.72|80.13|79.73|80.05|79.65|12
1732764860000|2024-11-28 03:34:20|80.13|79.73|80.21|79.81|80.21|79.81|80.13|79.73|7
1732764870000|2024-11-28 03:34:30|80.18|79.78|80.22|79.82|80.22|79.82|80.16|79.76|8
1732764880000|2024-11-28 03:34:40|80.24|79.84|80.22|79.82|80.26|79.86|80.22|79.82|8
1732764890000|2024-11-28 03:34:50|80.21|79.81|80.25|79.85|80.25|79.85|80.21|79.81|5
1732764900000|2024-11-28 03:35:00|80.26|79.86|80.14|79.74|80.27|79.87|80.12|79.72|15
1732764910000|2024-11-28 03:35:10|80.15|79.75|80.22|79.82|80.22|79.82|80.13|79.73|8
1732764920000|2024-11-28 03:35:20|80.2|79.8|80.23|79.83|80.24|79.84|80.14|79.74|15
1732764930000|2024-11-28 03:35:30|80.22|79.82|80.13|79.73|80.22|79.82|80.12|79.72|7
1732764940000|2024-11-28 03:35:40|80.14|79.74|80.2|79.8|80.2|79.8|80.14|79.74|4
1732764950000|2024-11-28 03:35:50|80.18|79.78|80.25|79.85|80.25|79.85|80.17|79.77|15
1732764960000|2024-11-28 03:36:00|80.24|79.84|80.34|79.94|80.34|79.94|80.24|79.84|9
1732764970000|2024-11-28 03:36:10|80.35|79.95|80.32|79.92|80.36|79.96|80.29|79.89|16
1732764980000|2024-11-28 03:36:20|80.31|79.91|80.26|79.86|80.31|79.91|80.24|79.84|13
1732764990000|2024-11-28 03:36:30|80.25|79.85|80.22|79.82|80.25|79.85|80.2|79.8|9
1732765000000|2024-11-28 03:36:40|80.23|79.83|80.22|79.82|80.24|79.84|80.18|79.78|8
1732765010000|2024-11-28 03:36:50|80.23|79.83|80.33|79.93|80.33|79.93|80.23|79.83|15
1732765020000|2024-11-28 03:37:00|80.32|79.92|80.22|79.82|80.32|79.92|80.22|79.82|16
1732765030000|2024-11-28 03:37:10|80.21|79.81|80.11|79.71|80.21|79.81|80.11|79.71|10
1732765040000|2024-11-28 03:37:20|80.1|79.7|80.09|79.69|80.1|79.7|80.03|79.63|8
1732765050000|2024-11-28 03:37:30|80.1|79.7|80.19|79.79|80.23|79.83|80.1|79.7|12
1732765060000|2024-11-28 03:37:40|80.2|79.8|80.15|79.75|80.23|79.83|80.15|79.75|9
1732765070000|2024-11-28 03:37:50|80.16|79.76|80.15|79.75|80.2|79.8|80.15|79.75|9
1732765080000|2024-11-28 03:38:00|80.16|79.76|80.13|79.73|80.26|79.86|80.13|79.73|17
1732765090000|2024-11-28 03:38:10|80.14|79.74|80.12|79.72|80.15|79.75|80.12|79.72|6
1732765100000|2024-11-28 03:38:20|80.11|79.71|80.17|79.77|80.17|79.77|80.11|79.71|5
1732765110000|2024-11-28 03:38:30|80.18|79.78|80.16|79.76|80.22|79.82|80.15|79.75|9
1732765120000|2024-11-28 03:38:40|80.18|79.78|80.11|79.71|80.18|79.78|80.11|79.71|13
1732765130000|2024-11-28 03:38:50|80.1|79.7|80.01|79.61|80.11|79.71|80.01|79.61|13
1732765140000|2024-11-28 03:39:00|80.04|79.64|80.14|79.74|80.14|79.74|80.04|79.64|7
1732765150000|2024-11-28 03:39:10|80.13|79.73|80.25|79.85|80.25|79.85|80.12|79.72|13
1732765160000|2024-11-28 03:39:20|80.21|79.81|80.18|79.78|80.21|79.81|80.12|79.72|17
1732765170000|2024-11-28 03:39:30|80.19|79.79|80.19|79.79|80.19|79.79|80.14|79.74|10
1732765180000|2024-11-28 03:39:40|80.18|79.78|80.16|79.76|80.19|79.79|80.15|79.75|15
1732765190000|2024-11-28 03:39:50|80.17|79.77|80.18|79.78|80.23|79.83|80.17|79.77|12
1732765200000|2024-11-28 03:40:00|80.19|79.79|80.32|79.92|80.32|79.92|80.19|79.79|11
1732765210000|2024-11-28 03:40:10|80.33|79.93|80.31|79.91|80.37|79.97|80.27|79.87|17
1732765220000|2024-11-28 03:40:20|80.3|79.9|80.29|79.89|80.31|79.91|80.29|79.89|14
1732765230000|2024-11-28 03:40:30|80.28|79.88|80.25|79.85|80.3|79.9|80.19|79.79|19
1732765240000|2024-11-28 03:40:40|80.24|79.84|80.23|79.83|80.24|79.84|80.2|79.8|14
1732765250000|2024-11-28 03:40:50|80.24|79.84|80.32|79.92|80.32|79.92|80.24|79.84|13
1732765260000|2024-11-28 03:41:00|80.3|79.9|80.33|79.93|80.33|79.93|80.3|79.9|10
1732765270000|2024-11-28 03:41:10|80.31|79.91|80.32|79.92|80.34|79.94|80.3|79.9|15
1732765280000|2024-11-28 03:41:20|80.31|79.91|80.34|79.94|80.35|79.95|80.3|79.9|9
1732765290000|2024-11-28 03:41:30|80.33|79.93|80.26|79.86|80.34|79.94|80.26|79.86|16
1732765300000|2024-11-28 03:41:40|80.25|79.85|80.29|79.89|80.29|79.89|80.25|79.85|3
1732765310000|2024-11-28 03:41:50|80.3|79.9|80.29|79.89|80.31|79.91|80.28|79.88|10
1732765320000|2024-11-28 03:42:00|80.3|79.9|80.36|79.96|80.36|79.96|80.29|79.89|8
1732765330000|2024-11-28 03:42:10|80.39|79.99|80.33|79.93|80.41|80.01|80.32|79.92|15
1732765340000|2024-11-28 03:42:20|80.34|79.94|80.35|79.95|80.36|79.96|80.33|79.93|6
1732765350000|2024-11-28 03:42:30|80.36|79.96|80.41|80.01|80.41|80.01|80.36|79.96|9
1732765360000|2024-11-28 03:42:40|80.4|80|80.41|80.01|80.41|80.01|80.39|79.99|6
1732765370000|2024-11-28 03:42:50|80.4|80|80.43|80.03|80.43|80.03|80.4|80|6
1732765380000|2024-11-28 03:43:00|80.44|80.04|80.49|80.09|80.49|80.09|80.44|80.04|6
1732765390000|2024-11-28 03:43:10|80.46|80.06|80.44|80.04|80.47|80.07|80.44|80.04|8
1732765400000|2024-11-28 03:43:20|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|6
1732765410000|2024-11-28 03:43:30|80.45|80.05|80.49|80.09|80.49|80.09|80.45|80.05|8
1732765420000|2024-11-28 03:43:40|80.5|80.1|80.5|80.1|80.51|80.11|80.5|80.1|3
1732765430000|2024-11-28 03:43:50|80.51|80.11|80.54|80.14|80.54|80.14|80.51|80.11|8
1732765440000|2024-11-28 03:44:00|80.52|80.12|80.55|80.15|80.55|80.15|80.52|80.12|4
1732765450000|2024-11-28 03:44:10|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|3
1732765460000|2024-11-28 03:44:20|80.52|80.12|80.52|80.12|80.54|80.14|80.52|80.12|5
1732765470000|2024-11-28 03:44:30|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732765480000|2024-11-28 03:44:40|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|4
1732765490000|2024-11-28 03:44:50|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732765500000|2024-11-28 03:45:00|80.48|80.08|80.51|80.11|80.53|80.13|80.48|80.08|7
1732765510000|2024-11-28 03:45:10|80.53|80.13|80.54|80.14|80.54|80.14|80.52|80.12|6
1732765520000|2024-11-28 03:45:20|80.55|80.15|80.57|80.17|80.57|80.17|80.55|80.15|3
1732765530000|2024-11-28 03:45:30|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732765540000|2024-11-28 03:45:40|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732765550000|2024-11-28 03:45:50|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|3
1732765560000|2024-11-28 03:46:00|80.6|80.2|80.61|80.21|80.61|80.21|80.58|80.18|9
1732765570000|2024-11-28 03:46:10|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|4
1732765580000|2024-11-28 03:46:20|80.62|80.22|80.58|80.18|80.62|80.22|80.58|80.18|5
1732765590000|2024-11-28 03:46:30|80.59|80.19|80.59|80.19|80.59|80.19|80.58|80.18|3
1732765600000|2024-11-28 03:46:40|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732765610000|2024-11-28 03:46:50|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|3
1732765620000|2024-11-28 03:47:00|80.58|80.18|80.61|80.21|80.63|80.23|80.58|80.18|6
1732765630000|2024-11-28 03:47:10|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|6
1732765640000|2024-11-28 03:47:20|80.58|80.18|80.58|80.18|80.59|80.19|80.58|80.18|5
1732765650000|2024-11-28 03:47:30|80.57|80.17|80.57|80.17|80.58|80.18|80.55|80.15|7
1732765660000|2024-11-28 03:47:40|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|4
1732765670000|2024-11-28 03:47:50|80.56|80.16|80.65|80.25|80.65|80.25|80.55|80.15|12
1732765680000|2024-11-28 03:48:00|80.66|80.26|80.68|80.28|80.68|80.28|80.65|80.25|5
1732765690000|2024-11-28 03:48:10|80.69|80.29|80.75|80.35|80.75|80.35|80.69|80.29|9
1732765700000|2024-11-28 03:48:20|80.74|80.34|80.67|80.27|80.75|80.35|80.67|80.27|8
1732765710000|2024-11-28 03:48:30|80.66|80.26|80.61|80.21|80.66|80.26|80.61|80.21|10
1732765720000|2024-11-28 03:48:40|80.62|80.22|80.63|80.23|80.63|80.23|80.61|80.21|4
1732765730000|2024-11-28 03:48:50|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|10
1732765740000|2024-11-28 03:49:00|80.65|80.25|80.67|80.27|80.67|80.27|80.65|80.25|6
1732765750000|2024-11-28 03:49:10|80.66|80.26|80.71|80.31|80.71|80.31|80.66|80.26|12
1732765760000|2024-11-28 03:49:20|80.7|80.3|80.66|80.26|80.72|80.32|80.66|80.26|16
1732765770000|2024-11-28 03:49:30|80.67|80.27|80.68|80.28|80.68|80.28|80.66|80.26|6
1732765780000|2024-11-28 03:49:40|80.67|80.27|80.64|80.24|80.67|80.27|80.64|80.24|6
1732765790000|2024-11-28 03:49:50|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|3
1732765800000|2024-11-28 03:50:00|80.65|80.25|80.62|80.22|80.66|80.26|80.62|80.22|6
1732765810000|2024-11-28 03:50:10|80.61|80.21|80.6|80.2|80.65|80.25|80.6|80.2|8
1732765820000|2024-11-28 03:50:20|80.61|80.21|80.61|80.21|80.62|80.22|80.61|80.21|9
1732765830000|2024-11-28 03:50:30|80.6|80.2|80.55|80.15|80.6|80.2|80.55|80.15|15
1732765840000|2024-11-28 03:50:40|80.56|80.16|80.51|80.11|80.56|80.16|80.51|80.11|9
1732765850000|2024-11-28 03:50:50|80.52|80.12|80.54|80.14|80.54|80.14|80.5|80.1|7
1732765860000|2024-11-28 03:51:00|80.51|80.11|80.51|80.11|80.53|80.13|80.51|80.11|11
1732765870000|2024-11-28 03:51:10|80.52|80.12|80.51|80.11|80.52|80.12|80.51|80.11|10
1732765880000|2024-11-28 03:51:20|80.52|80.12|80.52|80.12|80.54|80.14|80.51|80.11|11
1732765890000|2024-11-28 03:51:30|80.53|80.13|80.53|80.13|80.54|80.14|80.52|80.12|9
1732765900000|2024-11-28 03:51:40|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|7
1732765910000|2024-11-28 03:51:50|80.51|80.11|80.6|80.2|80.6|80.2|80.51|80.11|9
1732765920000|2024-11-28 03:52:00|80.61|80.21|80.63|80.23|80.64|80.24|80.6|80.2|5
1732765930000|2024-11-28 03:52:10|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|5
1732765940000|2024-11-28 03:52:20|80.65|80.25|80.66|80.26|80.66|80.26|80.65|80.25|2
1732765950000|2024-11-28 03:52:30|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732765960000|2024-11-28 03:52:40|80.63|80.23|80.64|80.24|80.64|80.24|80.62|80.22|6
1732765970000|2024-11-28 03:52:50|80.65|80.25|80.6|80.2|80.65|80.25|80.6|80.2|5
1732765980000|2024-11-28 03:53:00|80.58|80.18|80.58|80.18|80.58|80.18|80.55|80.15|7
1732765990000|2024-11-28 03:53:10|80.57|80.17|80.61|80.21|80.62|80.22|80.57|80.17|7
1732766000000|2024-11-28 03:53:20|80.62|80.22|80.59|80.19|80.62|80.22|80.59|80.19|6
1732766010000|2024-11-28 03:53:30|80.6|80.2|80.6|80.2|80.6|80.2|80.6|80.2|1
1732766020000|2024-11-28 03:53:40|80.59|80.19|80.62|80.22|80.62|80.22|80.59|80.19|4
1732766030000|2024-11-28 03:53:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732766040000|2024-11-28 03:54:00|80.65|80.25|80.65|80.25|80.66|80.26|80.65|80.25|3
1732766050000|2024-11-28 03:54:10|80.66|80.26|80.66|80.26|80.67|80.27|80.66|80.26|3
1732766060000|2024-11-28 03:54:20|80.67|80.27|80.7|80.3|80.7|80.3|80.67|80.27|4
1732766070000|2024-11-28 03:54:30|80.69|80.29|80.66|80.26|80.69|80.29|80.66|80.26|12
1732766080000|2024-11-28 03:54:40|80.65|80.25|80.62|80.22|80.66|80.26|80.62|80.22|8
1732766090000|2024-11-28 03:54:50|80.63|80.23|80.64|80.24|80.65|80.25|80.62|80.22|10
1732766100000|2024-11-28 03:55:00|80.65|80.25|80.63|80.23|80.66|80.26|80.63|80.23|7
1732766110000|2024-11-28 03:55:10|80.62|80.22|80.65|80.25|80.65|80.25|80.62|80.22|3
1732766120000|2024-11-28 03:55:20|80.64|80.24|80.61|80.21|80.64|80.24|80.61|80.21|7
1732766130000|2024-11-28 03:55:30|80.62|80.22|80.62|80.22|80.63|80.23|80.61|80.21|11
1732766140000|2024-11-28 03:55:40|80.61|80.21|80.59|80.19|80.61|80.21|80.59|80.19|3
1732766150000|2024-11-28 03:55:50|80.58|80.18|80.59|80.19|80.59|80.19|80.55|80.15|11
1732766160000|2024-11-28 03:56:00|80.62|80.22|80.61|80.21|80.63|80.23|80.61|80.21|10
1732766170000|2024-11-28 03:56:10|80.62|80.22|80.65|80.25|80.66|80.26|80.6|80.2|9
1732766180000|2024-11-28 03:56:20|80.64|80.24|80.63|80.23|80.64|80.24|80.6|80.2|6
1732766190000|2024-11-28 03:56:30|80.64|80.24|80.63|80.23|80.65|80.25|80.63|80.23|6
1732766200000|2024-11-28 03:56:40|80.62|80.22|80.62|80.22|80.63|80.23|80.61|80.21|5
1732766210000|2024-11-28 03:56:50|80.61|80.21|80.62|80.22|80.62|80.22|80.6|80.2|4
1732766220000|2024-11-28 03:57:00|80.61|80.21|80.63|80.23|80.63|80.23|80.61|80.21|7
1732766230000|2024-11-28 03:57:10|80.62|80.22|80.66|80.26|80.66|80.26|80.61|80.21|8
1732766240000|2024-11-28 03:57:20|80.65|80.25|80.65|80.25|80.65|80.25|80.63|80.23|4
1732766250000|2024-11-28 03:57:30|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|2
1732766260000|2024-11-28 03:57:40|80.61|80.21|80.62|80.22|80.63|80.23|80.59|80.19|9
1732766270000|2024-11-28 03:57:50|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|4
1732766280000|2024-11-28 03:58:00|80.63|80.23|80.62|80.22|80.65|80.25|80.62|80.22|6
1732766290000|2024-11-28 03:58:10|80.61|80.21|80.58|80.18|80.61|80.21|80.58|80.18|3
1732766300000|2024-11-28 03:58:20|80.57|80.17|80.6|80.2|80.6|80.2|80.57|80.17|4
1732766310000|2024-11-28 03:58:30|80.61|80.21|80.57|80.17|80.62|80.22|80.57|80.17|8
1732766320000|2024-11-28 03:58:40|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|2
1732766330000|2024-11-28 03:58:50|80.6|80.2|80.62|80.22|80.62|80.22|80.6|80.2|2
1732766340000|2024-11-28 03:59:00|80.61|80.21|80.63|80.23|80.63|80.23|80.61|80.21|3
1732766350000|2024-11-28 03:59:10|80.62|80.22|80.6|80.2|80.62|80.22|80.6|80.2|2
1732766370000|2024-11-28 03:59:30|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|2
1732766380000|2024-11-28 03:59:40|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732766390000|2024-11-28 03:59:50|80.6|80.2|80.59|80.19|80.6|80.2|80.58|80.18|4
1732766400000|2024-11-28 04:00:00|80.58|80.18|80.64|80.24|80.64|80.24|80.58|80.18|6
1732766410000|2024-11-28 04:00:10|80.65|80.25|80.66|80.26|80.66|80.26|80.65|80.25|2
1732766420000|2024-11-28 04:00:20|80.67|80.27|80.64|80.24|80.71|80.31|80.62|80.22|9
1732766430000|2024-11-28 04:00:30|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732766440000|2024-11-28 04:00:40|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732766450000|2024-11-28 04:00:50|80.65|80.25|80.61|80.21|80.65|80.25|80.61|80.21|2
1732766460000|2024-11-28 04:01:00|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|3
1732766470000|2024-11-28 04:01:10|80.56|80.16|80.49|80.09|80.57|80.17|80.49|80.09|7
1732766480000|2024-11-28 04:01:20|80.48|80.08|80.48|80.08|80.49|80.09|80.45|80.05|8
1732766490000|2024-11-28 04:01:30|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|6
1732766500000|2024-11-28 04:01:40|80.48|80.08|80.42|80.02|80.49|80.09|80.41|80.01|9
1732766510000|2024-11-28 04:01:50|80.43|80.03|80.37|79.97|80.44|80.04|80.37|79.97|15
1732766520000|2024-11-28 04:02:00|80.36|79.96|80.36|79.96|80.41|80.01|80.36|79.96|12
1732766530000|2024-11-28 04:02:10|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732766540000|2024-11-28 04:02:20|80.34|79.94|80.33|79.93|80.34|79.94|80.32|79.92|6
1732766550000|2024-11-28 04:02:30|80.34|79.94|80.38|79.98|80.38|79.98|80.33|79.93|7
1732766560000|2024-11-28 04:02:40|80.39|79.99|80.45|80.05|80.45|80.05|80.38|79.98|10
1732766570000|2024-11-28 04:02:50|80.46|80.06|80.52|80.12|80.52|80.12|80.46|80.06|10
1732766580000|2024-11-28 04:03:00|80.54|80.14|80.58|80.18|80.62|80.22|80.54|80.14|17
1732766590000|2024-11-28 04:03:10|80.59|80.19|80.61|80.21|80.63|80.23|80.59|80.19|15
1732766600000|2024-11-28 04:03:20|80.6|80.2|80.65|80.25|80.65|80.25|80.6|80.2|11
1732766610000|2024-11-28 04:03:30|80.64|80.24|80.58|80.18|80.64|80.24|80.58|80.18|13
1732766620000|2024-11-28 04:03:40|80.57|80.17|80.55|80.15|80.57|80.17|80.54|80.14|7
1732766630000|2024-11-28 04:03:50|80.56|80.16|80.6|80.2|80.61|80.21|80.56|80.16|13
1732766640000|2024-11-28 04:04:00|80.61|80.21|80.65|80.25|80.65|80.25|80.6|80.2|13
1732766650000|2024-11-28 04:04:10|80.66|80.26|80.71|80.31|80.71|80.31|80.66|80.26|8
1732766660000|2024-11-28 04:04:20|80.69|80.29|80.74|80.34|80.74|80.34|80.69|80.29|10
1732766670000|2024-11-28 04:04:30|80.73|80.33|80.72|80.32|80.74|80.34|80.71|80.31|6
1732766680000|2024-11-28 04:04:40|80.7|80.3|80.72|80.32|80.72|80.32|80.7|80.3|3
1732766690000|2024-11-28 04:04:50|80.71|80.31|80.72|80.32|80.73|80.33|80.71|80.31|8
1732766700000|2024-11-28 04:05:00|80.71|80.31|80.66|80.26|80.71|80.31|80.66|80.26|10
1732766710000|2024-11-28 04:05:10|80.65|80.25|80.66|80.26|80.66|80.26|80.62|80.22|10
1732766720000|2024-11-28 04:05:20|80.67|80.27|80.67|80.27|80.68|80.28|80.67|80.27|3
1732766730000|2024-11-28 04:05:30|80.68|80.28|80.67|80.27|80.71|80.31|80.67|80.27|10
1732766740000|2024-11-28 04:05:40|80.66|80.26|80.64|80.24|80.66|80.26|80.62|80.22|10
1732766750000|2024-11-28 04:05:50|80.63|80.23|80.66|80.26|80.66|80.26|80.62|80.22|6
1732766760000|2024-11-28 04:06:00|80.65|80.25|80.66|80.26|80.66|80.26|80.64|80.24|5
1732766780000|2024-11-28 04:06:20|80.65|80.25|80.62|80.22|80.65|80.25|80.62|80.22|5
1732766790000|2024-11-28 04:06:30|80.63|80.23|80.62|80.22|80.63|80.23|80.61|80.21|4
1732766800000|2024-11-28 04:06:40|80.63|80.23|80.66|80.26|80.66|80.26|80.63|80.23|3
1732766810000|2024-11-28 04:06:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732766820000|2024-11-28 04:07:00|80.66|80.26|80.69|80.29|80.7|80.3|80.65|80.25|14
1732766830000|2024-11-28 04:07:10|80.68|80.28|80.67|80.27|80.72|80.32|80.67|80.27|10
1732766840000|2024-11-28 04:07:20|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732766850000|2024-11-28 04:07:30|80.69|80.29|80.77|80.37|80.77|80.37|80.69|80.29|12
1732766860000|2024-11-28 04:07:40|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732766870000|2024-11-28 04:07:50|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|2
1732766880000|2024-11-28 04:08:00|80.77|80.37|80.75|80.35|80.78|80.38|80.75|80.35|7
1732766890000|2024-11-28 04:08:10|80.76|80.36|80.8|80.4|80.8|80.4|80.76|80.36|5
1732766900000|2024-11-28 04:08:20|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|8
1732766910000|2024-11-28 04:08:30|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|12
1732766920000|2024-11-28 04:08:40|80.77|80.37|80.77|80.37|80.77|80.37|80.76|80.36|3
1732766930000|2024-11-28 04:08:50|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|5
1732766940000|2024-11-28 04:09:00|80.75|80.35|80.77|80.37|80.79|80.39|80.75|80.35|7
1732766950000|2024-11-28 04:09:10|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|7
1732766960000|2024-11-28 04:09:20|80.78|80.38|80.77|80.37|80.8|80.4|80.77|80.37|5
1732766970000|2024-11-28 04:09:30|80.76|80.36|80.79|80.39|80.79|80.39|80.75|80.35|8
1732766980000|2024-11-28 04:09:40|80.78|80.38|80.78|80.38|80.79|80.39|80.77|80.37|7
1732766990000|2024-11-28 04:09:50|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|12
1732767000000|2024-11-28 04:10:00|80.77|80.37|80.78|80.38|80.78|80.38|80.75|80.35|8
1732767010000|2024-11-28 04:10:10|80.77|80.37|80.79|80.39|80.79|80.39|80.77|80.37|7
1732767020000|2024-11-28 04:10:20|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732767030000|2024-11-28 04:10:30|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|2
1732767040000|2024-11-28 04:10:40|80.75|80.35|80.73|80.33|80.75|80.35|80.72|80.32|18
1732767050000|2024-11-28 04:10:50|80.72|80.32|80.71|80.31|80.72|80.32|80.7|80.3|12
1732767060000|2024-11-28 04:11:00|80.72|80.32|80.71|80.31|80.72|80.32|80.71|80.31|6
1732767070000|2024-11-28 04:11:10|80.69|80.29|80.67|80.27|80.7|80.3|80.67|80.27|8
1732767080000|2024-11-28 04:11:20|80.66|80.26|80.68|80.28|80.7|80.3|80.66|80.26|8
1732767090000|2024-11-28 04:11:30|80.69|80.29|80.71|80.31|80.72|80.32|80.69|80.29|10
1732767100000|2024-11-28 04:11:40|80.7|80.3|80.67|80.27|80.7|80.3|80.67|80.27|9
1732767110000|2024-11-28 04:11:50|80.68|80.28|80.7|80.3|80.7|80.3|80.68|80.28|5
1732767120000|2024-11-28 04:12:00|80.71|80.31|80.75|80.35|80.75|80.35|80.71|80.31|7
1732767130000|2024-11-28 04:12:10|80.74|80.34|80.75|80.35|80.75|80.35|80.73|80.33|10
1732767140000|2024-11-28 04:12:20|80.76|80.36|80.74|80.34|80.76|80.36|80.74|80.34|4
1732767150000|2024-11-28 04:12:30|80.72|80.32|80.71|80.31|80.72|80.32|80.71|80.31|2
1732767160000|2024-11-28 04:12:40|80.7|80.3|80.71|80.31|80.72|80.32|80.7|80.3|4
1732767170000|2024-11-28 04:12:50|80.72|80.32|80.71|80.31|80.72|80.32|80.7|80.3|6
1732767180000|2024-11-28 04:13:00|80.72|80.32|80.68|80.28|80.73|80.33|80.68|80.28|6
1732767190000|2024-11-28 04:13:10|80.69|80.29|80.75|80.35|80.76|80.36|80.69|80.29|10
1732767200000|2024-11-28 04:13:20|80.74|80.34|80.72|80.32|80.74|80.34|80.72|80.32|3
1732767210000|2024-11-28 04:13:30|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|5
1732767220000|2024-11-28 04:13:40|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732767230000|2024-11-28 04:13:50|80.72|80.32|80.69|80.29|80.72|80.32|80.69|80.29|5
1732767240000|2024-11-28 04:14:00|80.7|80.3|80.72|80.32|80.73|80.33|80.7|80.3|7
1732767250000|2024-11-28 04:14:10|80.73|80.33|80.72|80.32|80.73|80.33|80.72|80.32|4
1732767260000|2024-11-28 04:14:20|80.71|80.31|80.7|80.3|80.71|80.31|80.69|80.29|4
1732767270000|2024-11-28 04:14:30|80.71|80.31|80.73|80.33|80.73|80.33|80.7|80.3|7
1732767280000|2024-11-28 04:14:40|80.74|80.34|80.74|80.34|80.77|80.37|80.72|80.32|10
1732767290000|2024-11-28 04:14:50|80.76|80.36|80.71|80.31|80.76|80.36|80.71|80.31|7
1732767300000|2024-11-28 04:15:00|80.7|80.3|80.61|80.21|80.7|80.3|80.61|80.21|7
1732767310000|2024-11-28 04:15:10|80.6|80.2|80.61|80.21|80.62|80.22|80.58|80.18|7
1732767320000|2024-11-28 04:15:20|80.6|80.2|80.57|80.17|80.61|80.21|80.57|80.17|4
1732767330000|2024-11-28 04:15:30|80.54|80.14|80.61|80.21|80.62|80.22|80.54|80.14|9
1732767340000|2024-11-28 04:15:40|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|4
1732767350000|2024-11-28 04:15:50|80.56|80.16|80.55|80.15|80.56|80.16|80.54|80.14|4
1732767360000|2024-11-28 04:16:00|80.56|80.16|80.6|80.2|80.63|80.23|80.56|80.16|13
1732767370000|2024-11-28 04:16:10|80.59|80.19|80.6|80.2|80.6|80.2|80.59|80.19|4
1732767380000|2024-11-28 04:16:20|80.56|80.16|80.61|80.21|80.61|80.21|80.56|80.16|10
1732767390000|2024-11-28 04:16:30|80.62|80.22|80.68|80.28|80.68|80.28|80.62|80.22|6
1732767400000|2024-11-28 04:16:40|80.67|80.27|80.71|80.31|80.71|80.31|80.67|80.27|7
1732767410000|2024-11-28 04:16:50|80.72|80.32|80.72|80.32|80.75|80.35|80.72|80.32|16
1732767420000|2024-11-28 04:17:00|80.71|80.31|80.67|80.27|80.71|80.31|80.65|80.25|12
1732767430000|2024-11-28 04:17:10|80.65|80.25|80.64|80.24|80.66|80.26|80.62|80.22|11
1732767440000|2024-11-28 04:17:20|80.65|80.25|80.72|80.32|80.72|80.32|80.64|80.24|10
1732767450000|2024-11-28 04:17:30|80.71|80.31|80.73|80.33|80.75|80.35|80.71|80.31|10
1732767460000|2024-11-28 04:17:40|80.71|80.31|80.7|80.3|80.73|80.33|80.7|80.3|10
1732767470000|2024-11-28 04:17:50|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732767480000|2024-11-28 04:18:00|80.72|80.32|80.74|80.34|80.75|80.35|80.71|80.31|7
1732767490000|2024-11-28 04:18:10|80.72|80.32|80.76|80.36|80.76|80.36|80.71|80.31|12
1732767500000|2024-11-28 04:18:20|80.77|80.37|80.8|80.4|80.8|80.4|80.77|80.37|4
1732767510000|2024-11-28 04:18:30|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732767540000|2024-11-28 04:19:00|80.82|80.42|80.85|80.45|80.85|80.45|80.82|80.42|5
1732767550000|2024-11-28 04:19:10|80.87|80.47|80.88|80.48|80.88|80.48|80.87|80.47|2
1732767560000|2024-11-28 04:19:20|80.87|80.47|80.86|80.46|80.87|80.47|80.86|80.46|4
1732767570000|2024-11-28 04:19:30|80.84|80.44|80.82|80.42|80.84|80.44|80.82|80.42|4
1732767590000|2024-11-28 04:19:50|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732767600000|2024-11-28 04:20:00|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732767610000|2024-11-28 04:20:10|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|5
1732767620000|2024-11-28 04:20:20|80.76|80.36|80.81|80.41|80.81|80.41|80.76|80.36|11
1732767630000|2024-11-28 04:20:30|80.82|80.42|80.82|80.42|80.82|80.42|80.79|80.39|7
1732767640000|2024-11-28 04:20:40|80.83|80.43|80.82|80.42|80.83|80.43|80.8|80.4|8
1732767650000|2024-11-28 04:20:50|80.84|80.44|80.84|80.44|80.84|80.44|80.82|80.42|9
1732767660000|2024-11-28 04:21:00|80.85|80.45|80.88|80.48|80.88|80.48|80.85|80.45|6
1732767670000|2024-11-28 04:21:10|80.89|80.49|80.93|80.53|80.93|80.53|80.89|80.49|4
1732767680000|2024-11-28 04:21:20|80.92|80.52|80.97|80.57|80.97|80.57|80.92|80.52|5
1732767690000|2024-11-28 04:21:30|80.98|80.58|80.98|80.58|80.99|80.59|80.97|80.57|5
1732767700000|2024-11-28 04:21:40|80.99|80.59|81.01|80.61|81.02|80.62|80.99|80.59|6
1732767710000|2024-11-28 04:21:50|81|80.6|80.97|80.57|81|80.6|80.97|80.57|9
1732767720000|2024-11-28 04:22:00|80.98|80.58|81.01|80.61|81.01|80.61|80.98|80.58|4
1732767730000|2024-11-28 04:22:10|81.02|80.62|81|80.6|81.05|80.65|81|80.6|4
1732767740000|2024-11-28 04:22:20|80.98|80.58|80.99|80.59|81.01|80.61|80.98|80.58|8
1732767750000|2024-11-28 04:22:30|81.01|80.61|81.03|80.63|81.03|80.63|81.01|80.61|3
1732767760000|2024-11-28 04:22:40|81.01|80.61|81|80.6|81.02|80.62|81|80.6|6
1732767770000|2024-11-28 04:22:50|81.01|80.61|80.99|80.59|81.01|80.61|80.97|80.57|6
1732767780000|2024-11-28 04:23:00|81|80.6|81.03|80.63|81.03|80.63|81|80.6|5
1732767790000|2024-11-28 04:23:10|81.04|80.64|81.05|80.65|81.05|80.65|81.04|80.64|4
1732767810000|2024-11-28 04:23:30|81.02|80.62|81.01|80.61|81.02|80.62|81.01|80.61|2
1732767820000|2024-11-28 04:23:40|81.02|80.62|81.03|80.63|81.04|80.64|81.02|80.62|4
1732767830000|2024-11-28 04:23:50|81.02|80.62|81.02|80.62|81.03|80.63|81.02|80.62|3
1732767840000|2024-11-28 04:24:00|81.03|80.63|81.02|80.62|81.03|80.63|81.01|80.61|10
1732767850000|2024-11-28 04:24:10|81.03|80.63|81.04|80.64|81.04|80.64|81.02|80.62|6
1732767860000|2024-11-28 04:24:20|81.03|80.63|81.04|80.64|81.04|80.64|81.03|80.63|2
1732767870000|2024-11-28 04:24:30|81.05|80.65|81.02|80.62|81.05|80.65|81.01|80.61|6
1732767880000|2024-11-28 04:24:40|81.05|80.65|81.07|80.67|81.07|80.67|81.05|80.65|2
1732767890000|2024-11-28 04:24:50|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732767900000|2024-11-28 04:25:00|81.09|80.69|81.13|80.73|81.14|80.74|81.09|80.69|5
1732767910000|2024-11-28 04:25:10|81.12|80.72|81.14|80.74|81.14|80.74|81.12|80.72|3
1732767920000|2024-11-28 04:25:20|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|4
1732767930000|2024-11-28 04:25:30|81.15|80.75|81.15|80.75|81.15|80.75|81.15|80.75|1
1732767940000|2024-11-28 04:25:40|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732767960000|2024-11-28 04:26:00|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732767970000|2024-11-28 04:26:10|81.16|80.76|81.17|80.77|81.17|80.77|81.16|80.76|2
1732767980000|2024-11-28 04:26:20|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732768000000|2024-11-28 04:26:40|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732768020000|2024-11-28 04:27:00|81.16|80.76|81.18|80.78|81.18|80.78|81.15|80.75|6
1732768040000|2024-11-28 04:27:20|81.17|80.77|81.16|80.76|81.17|80.77|81.16|80.76|2
1732768060000|2024-11-28 04:27:40|81.14|80.74|81.14|80.74|81.14|80.74|81.12|80.72|5
1732768070000|2024-11-28 04:27:50|81.15|80.75|81.17|80.77|81.17|80.77|81.15|80.75|2
1732768080000|2024-11-28 04:28:00|81.16|80.76|81.17|80.77|81.17|80.77|81.15|80.75|4
1732768090000|2024-11-28 04:28:10|81.16|80.76|81.16|80.76|81.17|80.77|81.16|80.76|3
1732768100000|2024-11-28 04:28:20|81.17|80.77|81.16|80.76|81.17|80.77|81.16|80.76|2
1732768110000|2024-11-28 04:28:30|81.14|80.74|81.14|80.74|81.15|80.75|81.14|80.74|3
1732768130000|2024-11-28 04:28:50|81.13|80.73|81.13|80.73|81.13|80.73|81.13|80.73|1
1732768140000|2024-11-28 04:29:00|81.14|80.74|81.14|80.74|81.14|80.74|81.14|80.74|1
1732768170000|2024-11-28 04:29:30|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|2
1732768180000|2024-11-28 04:29:40|81.13|80.73|81.12|80.72|81.14|80.74|81.12|80.72|4
1732768190000|2024-11-28 04:29:50|81.11|80.71|81.08|80.68|81.11|80.71|81.08|80.68|3
1732768200000|2024-11-28 04:30:00|81.07|80.67|81.08|80.68|81.09|80.69|81.07|80.67|3
1732768210000|2024-11-28 04:30:10|81.09|80.69|81.1|80.7|81.1|80.7|81.09|80.69|4
1732768220000|2024-11-28 04:30:20|81.11|80.71|81.11|80.71|81.12|80.72|81.11|80.71|3
1732768230000|2024-11-28 04:30:30|81.12|80.72|81.09|80.69|81.12|80.72|81.09|80.69|6
1732768240000|2024-11-28 04:30:40|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732768250000|2024-11-28 04:30:50|81.07|80.67|81.04|80.64|81.07|80.67|81.04|80.64|2
1732768260000|2024-11-28 04:31:00|81.03|80.63|80.98|80.58|81.03|80.63|80.98|80.58|5
1732768270000|2024-11-28 04:31:10|80.99|80.59|81|80.6|81.02|80.62|80.98|80.58|6
1732768280000|2024-11-28 04:31:20|80.99|80.59|81|80.6|81|80.6|80.99|80.59|2
1732768290000|2024-11-28 04:31:30|80.99|80.59|81.02|80.62|81.02|80.62|80.99|80.59|9
1732768300000|2024-11-28 04:31:40|81.03|80.63|81|80.6|81.05|80.65|81|80.6|5
1732768310000|2024-11-28 04:31:50|80.99|80.59|80.99|80.59|81|80.6|80.99|80.59|7
1732768320000|2024-11-28 04:32:00|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|12
1732768330000|2024-11-28 04:32:10|80.98|80.58|81.01|80.61|81.01|80.61|80.98|80.58|6
1732768340000|2024-11-28 04:32:20|81|80.6|81.01|80.61|81.02|80.62|81|80.6|4
1732768350000|2024-11-28 04:32:30|81.02|80.62|81.03|80.63|81.03|80.63|81.02|80.62|6
1732768360000|2024-11-28 04:32:40|81.04|80.64|81.02|80.62|81.05|80.65|81.02|80.62|7
1732768370000|2024-11-28 04:32:50|81.01|80.61|81.01|80.61|81.01|80.61|81.01|80.61|1
1732768380000|2024-11-28 04:33:00|81|80.6|80.98|80.58|81|80.6|80.98|80.58|7
1732768390000|2024-11-28 04:33:10|80.99|80.59|80.99|80.59|81.01|80.61|80.99|80.59|9
1732768400000|2024-11-28 04:33:20|81|80.6|80.97|80.57|81|80.6|80.96|80.56|11
1732768410000|2024-11-28 04:33:30|80.98|80.58|81|80.6|81|80.6|80.98|80.58|6
1732768420000|2024-11-28 04:33:40|81.01|80.61|80.99|80.59|81.02|80.62|80.99|80.59|5
1732768430000|2024-11-28 04:33:50|80.98|80.58|80.99|80.59|81.01|80.61|80.98|80.58|13
1732768440000|2024-11-28 04:34:00|80.98|80.58|80.97|80.57|80.99|80.59|80.97|80.57|8
1732768830000|2024-11-28 04:40:30|80.96|80.56|80.95|80.55|80.96|80.56|80.94|80.54|6
1732768840000|2024-11-28 04:40:40|80.94|80.54|80.93|80.53|80.95|80.55|80.93|80.53|6
1732768850000|2024-11-28 04:40:50|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|6
1732768860000|2024-11-28 04:41:00|80.94|80.54|80.95|80.55|80.95|80.55|80.94|80.54|2
1732768870000|2024-11-28 04:41:10|80.94|80.54|80.94|80.54|80.95|80.55|80.94|80.54|5
1732768880000|2024-11-28 04:41:20|80.95|80.55|80.96|80.56|80.97|80.57|80.94|80.54|8
1732768890000|2024-11-28 04:41:30|80.97|80.57|80.97|80.57|80.99|80.59|80.96|80.56|7
1732768900000|2024-11-28 04:41:40|80.96|80.56|80.94|80.54|80.97|80.57|80.94|80.54|7
1732768910000|2024-11-28 04:41:50|80.93|80.53|80.9|80.5|80.93|80.53|80.9|80.5|4
1732768920000|2024-11-28 04:42:00|80.89|80.49|80.9|80.5|80.9|80.5|80.87|80.47|7
1732768930000|2024-11-28 04:42:10|80.89|80.49|80.86|80.46|80.89|80.49|80.86|80.46|12
1732768940000|2024-11-28 04:42:20|80.87|80.47|80.86|80.46|80.87|80.47|80.86|80.46|4
1732768960000|2024-11-28 04:42:40|80.85|80.45|80.83|80.43|80.85|80.45|80.82|80.42|6
1732768970000|2024-11-28 04:42:50|80.84|80.44|80.85|80.45|80.87|80.47|80.84|80.44|12
1732768980000|2024-11-28 04:43:00|80.86|80.46|80.87|80.47|80.88|80.48|80.85|80.45|14
1732768990000|2024-11-28 04:43:10|80.88|80.48|80.87|80.47|80.88|80.48|80.86|80.46|10
1732769000000|2024-11-28 04:43:20|80.88|80.48|80.89|80.49|80.89|80.49|80.87|80.47|8
1732769010000|2024-11-28 04:43:30|80.9|80.5|80.91|80.51|80.92|80.52|80.89|80.49|8
1732769020000|2024-11-28 04:43:40|80.92|80.52|80.91|80.51|80.93|80.53|80.9|80.5|11
1732769030000|2024-11-28 04:43:50|80.92|80.52|80.92|80.52|80.93|80.53|80.91|80.51|7
1732769040000|2024-11-28 04:44:00|80.91|80.51|80.88|80.48|80.91|80.51|80.88|80.48|4
1732769050000|2024-11-28 04:44:10|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732769060000|2024-11-28 04:44:20|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732769070000|2024-11-28 04:44:30|80.86|80.46|80.9|80.5|80.91|80.51|80.86|80.46|19
1732769080000|2024-11-28 04:44:40|80.91|80.51|80.9|80.5|80.91|80.51|80.89|80.49|8
1732769090000|2024-11-28 04:44:50|80.91|80.51|80.93|80.53|80.94|80.54|80.9|80.5|11
1732769100000|2024-11-28 04:45:00|80.94|80.54|80.88|80.48|80.94|80.54|80.88|80.48|6
1732769110000|2024-11-28 04:45:10|80.87|80.47|80.8|80.4|80.87|80.47|80.79|80.39|10
1732769120000|2024-11-28 04:45:20|80.79|80.39|80.8|80.4|80.81|80.41|80.78|80.38|6
1732769130000|2024-11-28 04:45:30|80.81|80.41|80.81|80.41|80.82|80.42|80.8|80.4|5
1732769140000|2024-11-28 04:45:40|80.84|80.44|80.86|80.46|80.86|80.46|80.83|80.43|4
1732769150000|2024-11-28 04:45:50|80.85|80.45|80.85|80.45|80.86|80.46|80.85|80.45|9
1732769160000|2024-11-28 04:46:00|80.86|80.46|80.81|80.41|80.86|80.46|80.81|80.41|6
1732769170000|2024-11-28 04:46:10|80.8|80.4|80.78|80.38|80.8|80.4|80.78|80.38|3
1732769180000|2024-11-28 04:46:20|80.77|80.37|80.75|80.35|80.77|80.37|80.75|80.35|2
1732769190000|2024-11-28 04:46:30|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|8
1732769200000|2024-11-28 04:46:40|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|6
1732769210000|2024-11-28 04:46:50|80.78|80.38|80.78|80.38|80.79|80.39|80.77|80.37|7
1732769220000|2024-11-28 04:47:00|80.77|80.37|80.76|80.36|80.79|80.39|80.75|80.35|10
1732769230000|2024-11-28 04:47:10|80.75|80.35|80.73|80.33|80.76|80.36|80.73|80.33|6
1732769240000|2024-11-28 04:47:20|80.72|80.32|80.73|80.33|80.73|80.33|80.72|80.32|4
1732769250000|2024-11-28 04:47:30|80.75|80.35|80.75|80.35|80.76|80.36|80.74|80.34|11
1732769260000|2024-11-28 04:47:40|80.74|80.34|80.76|80.36|80.76|80.36|80.74|80.34|5
1732769270000|2024-11-28 04:47:50|80.75|80.35|80.74|80.34|80.75|80.35|80.74|80.34|4
1732769280000|2024-11-28 04:48:00|80.75|80.35|80.63|80.23|80.77|80.37|80.62|80.22|9
1732769290000|2024-11-28 04:48:10|80.6|80.2|80.59|80.19|80.6|80.2|80.59|80.19|4
1732769300000|2024-11-28 04:48:20|80.58|80.18|80.59|80.19|80.6|80.2|80.58|80.18|6
1732769310000|2024-11-28 04:48:30|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|4
1732769320000|2024-11-28 04:48:40|80.63|80.23|80.65|80.25|80.66|80.26|80.63|80.23|6
1732769330000|2024-11-28 04:48:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732769350000|2024-11-28 04:49:10|80.62|80.22|80.65|80.25|80.65|80.25|80.62|80.22|4
1732769360000|2024-11-28 04:49:20|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732769370000|2024-11-28 04:49:30|80.66|80.26|80.73|80.33|80.73|80.33|80.66|80.26|4
1732769380000|2024-11-28 04:49:40|80.74|80.34|80.73|80.33|80.74|80.34|80.71|80.31|5
1732769390000|2024-11-28 04:49:50|80.71|80.31|80.7|80.3|80.71|80.31|80.69|80.29|7
1732769400000|2024-11-28 04:50:00|80.69|80.29|80.71|80.31|80.72|80.32|80.69|80.29|4
1732769410000|2024-11-28 04:50:10|80.72|80.32|80.72|80.32|80.73|80.33|80.72|80.32|3
1732769430000|2024-11-28 04:50:30|80.75|80.35|80.75|80.35|80.76|80.36|80.75|80.35|3
1732769440000|2024-11-28 04:50:40|80.76|80.36|80.68|80.28|80.76|80.36|80.68|80.28|5
1732769450000|2024-11-28 04:50:50|80.65|80.25|80.63|80.23|80.65|80.25|80.62|80.22|3
1732769460000|2024-11-28 04:51:00|80.62|80.22|80.55|80.15|80.62|80.22|80.55|80.15|5
1732769470000|2024-11-28 04:51:10|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|5
1732769480000|2024-11-28 04:51:20|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|3
1732769490000|2024-11-28 04:51:30|80.5|80.1|80.51|80.11|80.51|80.11|80.47|80.07|6
1732769500000|2024-11-28 04:51:40|80.52|80.12|80.54|80.14|80.54|80.14|80.52|80.12|3
1732769510000|2024-11-28 04:51:50|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732769520000|2024-11-28 04:52:00|80.57|80.17|80.59|80.19|80.61|80.21|80.57|80.17|7
1732769530000|2024-11-28 04:52:10|80.58|80.18|80.62|80.22|80.62|80.22|80.58|80.18|4
1732769540000|2024-11-28 04:52:20|80.63|80.23|80.63|80.23|80.64|80.24|80.62|80.22|4
1732769550000|2024-11-28 04:52:30|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732769560000|2024-11-28 04:52:40|80.63|80.23|80.61|80.21|80.63|80.23|80.61|80.21|2
1732769570000|2024-11-28 04:52:50|80.6|80.2|80.58|80.18|80.6|80.2|80.58|80.18|3
1732769580000|2024-11-28 04:53:00|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732769630000|2024-11-28 04:53:50|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732769640000|2024-11-28 04:54:00|80.55|80.15|80.55|80.15|80.55|80.15|80.54|80.14|3
1732769650000|2024-11-28 04:54:10|80.56|80.16|80.56|80.16|80.57|80.17|80.55|80.15|6
1732769660000|2024-11-28 04:54:20|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732769670000|2024-11-28 04:54:30|80.56|80.16|80.58|80.18|80.58|80.18|80.56|80.16|2
1732769680000|2024-11-28 04:54:40|80.61|80.21|80.65|80.25|80.66|80.26|80.61|80.21|7
1732769690000|2024-11-28 04:54:50|80.64|80.24|80.64|80.24|80.65|80.25|80.64|80.24|3
1732769700000|2024-11-28 04:55:00|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732769710000|2024-11-28 04:55:10|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732769720000|2024-11-28 04:55:20|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|3
1732769730000|2024-11-28 04:55:30|80.6|80.2|80.6|80.2|80.6|80.2|80.6|80.2|1
1732769740000|2024-11-28 04:55:40|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732769750000|2024-11-28 04:55:50|80.6|80.2|80.61|80.21|80.61|80.21|80.6|80.2|6
1732769760000|2024-11-28 04:56:00|80.6|80.2|80.63|80.23|80.64|80.24|80.6|80.2|10
1732769770000|2024-11-28 04:56:10|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732769780000|2024-11-28 04:56:20|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732769790000|2024-11-28 04:56:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732769800000|2024-11-28 04:56:40|80.61|80.21|80.6|80.2|80.61|80.21|80.6|80.2|2
1732769820000|2024-11-28 04:57:00|80.61|80.21|80.66|80.26|80.67|80.27|80.6|80.2|11
1732769850000|2024-11-28 04:57:30|80.63|80.23|80.65|80.25|80.65|80.25|80.63|80.23|3
1732769860000|2024-11-28 04:57:40|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|3
1732769870000|2024-11-28 04:57:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732769880000|2024-11-28 04:58:00|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|3
1732769890000|2024-11-28 04:58:10|80.64|80.24|80.66|80.26|80.66|80.26|80.64|80.24|4
1732769930000|2024-11-28 04:58:50|80.65|80.25|80.66|80.26|80.66|80.26|80.64|80.24|4
1732769950000|2024-11-28 04:59:10|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|3
1732769970000|2024-11-28 04:59:30|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732769980000|2024-11-28 04:59:40|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732770010000|2024-11-28 05:00:10|80.65|80.25|80.66|80.26|80.66|80.26|80.64|80.24|4
1732770020000|2024-11-28 05:00:20|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732770030000|2024-11-28 05:00:30|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732770040000|2024-11-28 05:00:40|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|4
1732770050000|2024-11-28 05:00:50|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732770060000|2024-11-28 05:01:00|80.64|80.24|80.64|80.24|80.65|80.25|80.64|80.24|3
1732770070000|2024-11-28 05:01:10|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|6
1732770080000|2024-11-28 05:01:20|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732770090000|2024-11-28 05:01:30|80.65|80.25|80.65|80.25|80.66|80.26|80.65|80.25|3
1732770100000|2024-11-28 05:01:40|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732770110000|2024-11-28 05:01:50|80.7|80.3|80.73|80.33|80.73|80.33|80.7|80.3|5
1732770120000|2024-11-28 05:02:00|80.72|80.32|80.76|80.36|80.76|80.36|80.72|80.32|7
1732770130000|2024-11-28 05:02:10|80.77|80.37|80.83|80.43|80.83|80.43|80.77|80.37|6
1732770140000|2024-11-28 05:02:20|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732770150000|2024-11-28 05:02:30|80.84|80.44|80.85|80.45|80.85|80.45|80.84|80.44|2
1732770160000|2024-11-28 05:02:40|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732770170000|2024-11-28 05:02:50|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|10
1732770180000|2024-11-28 05:03:00|80.85|80.45|80.9|80.5|80.9|80.5|80.85|80.45|6
1732770190000|2024-11-28 05:03:10|80.91|80.51|80.85|80.45|80.91|80.51|80.85|80.45|7
1732770200000|2024-11-28 05:03:20|80.86|80.46|80.84|80.44|80.86|80.46|80.83|80.43|13
1732770210000|2024-11-28 05:03:30|80.83|80.43|80.82|80.42|80.83|80.43|80.82|80.42|2
1732770230000|2024-11-28 05:03:50|80.81|80.41|80.8|80.4|80.81|80.41|80.8|80.4|2
1732770240000|2024-11-28 05:04:00|80.79|80.39|80.8|80.4|80.8|80.4|80.79|80.39|2
1732770250000|2024-11-28 05:04:10|80.78|80.38|80.75|80.35|80.78|80.38|80.75|80.35|6
1732770260000|2024-11-28 05:04:20|80.76|80.36|80.8|80.4|80.8|80.4|80.75|80.35|11
1732770270000|2024-11-28 05:04:30|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732770280000|2024-11-28 05:04:40|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732770290000|2024-11-28 05:04:50|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|2
1732770300000|2024-11-28 05:05:00|80.74|80.34|80.74|80.34|80.75|80.35|80.73|80.33|4
1732770310000|2024-11-28 05:05:10|80.75|80.35|80.79|80.39|80.79|80.39|80.75|80.35|4
1732770320000|2024-11-28 05:05:20|80.8|80.4|80.76|80.36|80.8|80.4|80.76|80.36|6
1732770330000|2024-11-28 05:05:30|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|2
1732770340000|2024-11-28 05:05:40|80.77|80.37|80.79|80.39|80.79|80.39|80.77|80.37|2
1732770350000|2024-11-28 05:05:50|80.8|80.4|80.79|80.39|80.8|80.4|80.79|80.39|2
1732770360000|2024-11-28 05:06:00|80.8|80.4|80.79|80.39|80.8|80.4|80.78|80.38|3
1732770370000|2024-11-28 05:06:10|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|2
1732770380000|2024-11-28 05:06:20|80.76|80.36|80.74|80.34|80.76|80.36|80.73|80.33|6
1732770390000|2024-11-28 05:06:30|80.75|80.35|80.8|80.4|80.8|80.4|80.75|80.35|7
1732770400000|2024-11-28 05:06:40|80.82|80.42|80.82|80.42|80.82|80.42|80.81|80.41|3
1732770410000|2024-11-28 05:06:50|80.81|80.41|80.81|80.41|80.81|80.41|80.8|80.4|3
1732770420000|2024-11-28 05:07:00|80.82|80.42|80.8|80.4|80.83|80.43|80.8|80.4|3
1732770430000|2024-11-28 05:07:10|80.81|80.41|80.85|80.45|80.85|80.45|80.81|80.41|7
1732770440000|2024-11-28 05:07:20|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732770460000|2024-11-28 05:07:40|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|2
1732770470000|2024-11-28 05:07:50|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|2
1732770480000|2024-11-28 05:08:00|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732770490000|2024-11-28 05:08:10|80.86|80.46|80.82|80.42|80.86|80.46|80.82|80.42|3
1732770500000|2024-11-28 05:08:20|80.83|80.43|80.8|80.4|80.83|80.43|80.8|80.4|3
1732770510000|2024-11-28 05:08:30|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732770520000|2024-11-28 05:08:40|80.81|80.41|80.8|80.4|80.81|80.41|80.8|80.4|2
1732770530000|2024-11-28 05:08:50|80.81|80.41|80.8|80.4|80.81|80.41|80.8|80.4|2
1732770540000|2024-11-28 05:09:00|80.81|80.41|80.81|80.41|80.82|80.42|80.81|80.41|3
1732770550000|2024-11-28 05:09:10|80.82|80.42|80.85|80.45|80.85|80.45|80.82|80.42|4
1732770560000|2024-11-28 05:09:20|80.84|80.44|80.8|80.4|80.84|80.44|80.8|80.4|3
1732770570000|2024-11-28 05:09:30|80.79|80.39|80.79|80.39|80.79|80.39|80.78|80.38|3
1732770590000|2024-11-28 05:09:50|80.76|80.36|80.72|80.32|80.76|80.36|80.72|80.32|3
1732770600000|2024-11-28 05:10:00|80.71|80.31|80.66|80.26|80.71|80.31|80.66|80.26|4
1732770610000|2024-11-28 05:10:10|80.67|80.27|80.7|80.3|80.72|80.32|80.67|80.27|7
1732770620000|2024-11-28 05:10:20|80.69|80.29|80.67|80.27|80.69|80.29|80.67|80.27|2
1732770630000|2024-11-28 05:10:30|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|3
1732770640000|2024-11-28 05:10:40|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|4
1732770650000|2024-11-28 05:10:50|80.61|80.21|80.62|80.22|80.63|80.23|80.6|80.2|5
1732770660000|2024-11-28 05:11:00|80.61|80.21|80.59|80.19|80.62|80.22|80.59|80.19|4
1732770670000|2024-11-28 05:11:10|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|3
1732770680000|2024-11-28 05:11:20|80.56|80.16|80.57|80.17|80.57|80.17|80.55|80.15|4
1732770690000|2024-11-28 05:11:30|80.58|80.18|80.63|80.23|80.63|80.23|80.58|80.18|7
1732770700000|2024-11-28 05:11:40|80.62|80.22|80.63|80.23|80.64|80.24|80.62|80.22|4
1732770710000|2024-11-28 05:11:50|80.64|80.24|80.68|80.28|80.68|80.28|80.64|80.24|4
1732770720000|2024-11-28 05:12:00|80.67|80.27|80.67|80.27|80.68|80.28|80.66|80.26|5
1732770730000|2024-11-28 05:12:10|80.66|80.26|80.63|80.23|80.66|80.26|80.62|80.22|4
1732770750000|2024-11-28 05:12:30|80.61|80.21|80.61|80.21|80.62|80.22|80.61|80.21|3
1732770760000|2024-11-28 05:12:40|80.58|80.18|80.61|80.21|80.61|80.21|80.58|80.18|3
1732770770000|2024-11-28 05:12:50|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|2
1732770780000|2024-11-28 05:13:00|80.64|80.24|80.6|80.2|80.64|80.24|80.6|80.2|3
1732770790000|2024-11-28 05:13:10|80.61|80.21|80.61|80.21|80.61|80.21|80.6|80.2|3
1732770800000|2024-11-28 05:13:20|80.62|80.22|80.62|80.22|80.63|80.23|80.62|80.22|3
1732770810000|2024-11-28 05:13:30|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732770820000|2024-11-28 05:13:40|80.65|80.25|80.65|80.25|80.67|80.27|80.65|80.25|3
1732770830000|2024-11-28 05:13:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732770850000|2024-11-28 05:14:10|80.63|80.23|80.65|80.25|80.65|80.25|80.62|80.22|5
1732770860000|2024-11-28 05:14:20|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732770870000|2024-11-28 05:14:30|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732770880000|2024-11-28 05:14:40|80.65|80.25|80.63|80.23|80.65|80.25|80.63|80.23|3
1732770890000|2024-11-28 05:14:50|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732770900000|2024-11-28 05:15:00|80.64|80.24|80.66|80.26|80.66|80.26|80.64|80.24|3
1732770910000|2024-11-28 05:15:10|80.67|80.27|80.67|80.27|80.68|80.28|80.67|80.27|3
1732770920000|2024-11-28 05:15:20|80.68|80.28|80.65|80.25|80.68|80.28|80.65|80.25|5
1732770930000|2024-11-28 05:15:30|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732770940000|2024-11-28 05:15:40|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732770950000|2024-11-28 05:15:50|80.66|80.26|80.7|80.3|80.7|80.3|80.66|80.26|4
1732770960000|2024-11-28 05:16:00|80.71|80.31|80.71|80.31|80.71|80.31|80.7|80.3|5
1732770970000|2024-11-28 05:16:10|80.7|80.3|80.64|80.24|80.7|80.3|80.64|80.24|6
1732770980000|2024-11-28 05:16:20|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732770990000|2024-11-28 05:16:30|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732771000000|2024-11-28 05:16:40|80.68|80.28|80.66|80.26|80.68|80.28|80.66|80.26|2
1732771010000|2024-11-28 05:16:50|80.65|80.25|80.62|80.22|80.65|80.25|80.62|80.22|3
1732771020000|2024-11-28 05:17:00|80.61|80.21|80.64|80.24|80.64|80.24|80.61|80.21|4
1732771030000|2024-11-28 05:17:10|80.63|80.23|80.66|80.26|80.67|80.27|80.63|80.23|6
1732771040000|2024-11-28 05:17:20|80.65|80.25|80.66|80.26|80.66|80.26|80.65|80.25|2
1732771050000|2024-11-28 05:17:30|80.65|80.25|80.7|80.3|80.7|80.3|80.65|80.25|5
1732771060000|2024-11-28 05:17:40|80.68|80.28|80.66|80.26|80.68|80.28|80.66|80.26|2
1732771070000|2024-11-28 05:17:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732771080000|2024-11-28 05:18:00|80.66|80.26|80.71|80.31|80.71|80.31|80.66|80.26|5
1732771090000|2024-11-28 05:18:10|80.72|80.32|80.76|80.36|80.76|80.36|80.72|80.32|4
1732771100000|2024-11-28 05:18:20|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732771110000|2024-11-28 05:18:30|80.74|80.34|80.74|80.34|80.75|80.35|80.74|80.34|3
1732771120000|2024-11-28 05:18:40|80.75|80.35|80.76|80.36|80.76|80.36|80.75|80.35|4
1732771130000|2024-11-28 05:18:50|80.75|80.35|80.71|80.31|80.75|80.35|80.71|80.31|4
1732771140000|2024-11-28 05:19:00|80.72|80.32|80.73|80.33|80.73|80.33|80.72|80.32|2
1732771150000|2024-11-28 05:19:10|80.72|80.32|80.72|80.32|80.73|80.33|80.72|80.32|3
1732771160000|2024-11-28 05:19:20|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732771170000|2024-11-28 05:19:30|80.69|80.29|80.67|80.27|80.7|80.3|80.67|80.27|5
1732771180000|2024-11-28 05:19:40|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|2
1732771190000|2024-11-28 05:19:50|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|4
1732771200000|2024-11-28 05:20:00|80.66|80.26|80.65|80.25|80.66|80.26|80.64|80.24|3
1732771210000|2024-11-28 05:20:10|80.66|80.26|80.7|80.3|80.7|80.3|80.66|80.26|5
1732771220000|2024-11-28 05:20:20|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732771230000|2024-11-28 05:20:30|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732771240000|2024-11-28 05:20:40|80.7|80.3|80.67|80.27|80.7|80.3|80.67|80.27|3
1732771250000|2024-11-28 05:20:50|80.68|80.28|80.69|80.29|80.69|80.29|80.68|80.28|2
1732771260000|2024-11-28 05:21:00|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|2
1732771270000|2024-11-28 05:21:10|80.73|80.33|80.74|80.34|80.76|80.36|80.73|80.33|4
1732771280000|2024-11-28 05:21:20|80.72|80.32|80.73|80.33|80.73|80.33|80.71|80.31|4
1732771290000|2024-11-28 05:21:30|80.74|80.34|80.73|80.33|80.74|80.34|80.73|80.33|2
1732771300000|2024-11-28 05:21:40|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|2
1732771320000|2024-11-28 05:22:00|80.71|80.31|80.69|80.29|80.71|80.31|80.68|80.28|5
1732771330000|2024-11-28 05:22:10|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732771340000|2024-11-28 05:22:20|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732771350000|2024-11-28 05:22:30|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732771360000|2024-11-28 05:22:40|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732771370000|2024-11-28 05:22:50|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|4
1732771380000|2024-11-28 05:23:00|80.64|80.24|80.66|80.26|80.66|80.26|80.64|80.24|5
1732771390000|2024-11-28 05:23:10|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732771400000|2024-11-28 05:23:20|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732771410000|2024-11-28 05:23:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732771420000|2024-11-28 05:23:40|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732771430000|2024-11-28 05:23:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732771440000|2024-11-28 05:24:00|80.65|80.25|80.63|80.23|80.65|80.25|80.63|80.23|5
1732771450000|2024-11-28 05:24:10|80.62|80.22|80.59|80.19|80.62|80.22|80.59|80.19|3
1732771460000|2024-11-28 05:24:20|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732771470000|2024-11-28 05:24:30|80.55|80.15|80.52|80.12|80.55|80.15|80.52|80.12|4
1732771480000|2024-11-28 05:24:40|80.51|80.11|80.45|80.05|80.51|80.11|80.45|80.05|4
1732771490000|2024-11-28 05:24:50|80.44|80.04|80.42|80.02|80.44|80.04|80.42|80.02|7
1732771500000|2024-11-28 05:25:00|80.43|80.03|80.46|80.06|80.46|80.06|80.42|80.02|6
1732771510000|2024-11-28 05:25:10|80.45|80.05|80.48|80.08|80.48|80.08|80.45|80.05|4
1732771520000|2024-11-28 05:25:20|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732771530000|2024-11-28 05:25:30|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|4
1732771540000|2024-11-28 05:25:40|80.44|80.04|80.44|80.04|80.44|80.04|80.43|80.03|7
1732771550000|2024-11-28 05:25:50|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732771560000|2024-11-28 05:26:00|80.44|80.04|80.42|80.02|80.44|80.04|80.4|80|6
1732771570000|2024-11-28 05:26:10|80.43|80.03|80.4|80|80.43|80.03|80.4|80|4
1732771580000|2024-11-28 05:26:20|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732771590000|2024-11-28 05:26:30|80.4|80|80.4|80|80.4|80|80.4|80|1
1732771600000|2024-11-28 05:26:40|80.39|79.99|80.39|79.99|80.39|79.99|80.39|79.99|1
1732771610000|2024-11-28 05:26:50|80.4|80|80.41|80.01|80.41|80.01|80.4|80|2
1732771620000|2024-11-28 05:27:00|80.4|80|80.4|80|80.41|80.01|80.4|80|3
1732771630000|2024-11-28 05:27:10|80.39|79.99|80.4|80|80.4|80|80.39|79.99|2
1732771640000|2024-11-28 05:27:20|80.41|80.01|80.45|80.05|80.45|80.05|80.41|80.01|5
1732771650000|2024-11-28 05:27:30|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732771660000|2024-11-28 05:27:40|80.45|80.05|80.45|80.05|80.45|80.05|80.44|80.04|3
1732771670000|2024-11-28 05:27:50|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|3
1732771680000|2024-11-28 05:28:00|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732771690000|2024-11-28 05:28:10|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|2
1732771700000|2024-11-28 05:28:20|80.49|80.09|80.54|80.14|80.54|80.14|80.49|80.09|4
1732771710000|2024-11-28 05:28:30|80.52|80.12|80.52|80.12|80.52|80.12|80.5|80.1|3
1732771720000|2024-11-28 05:28:40|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|2
1732771730000|2024-11-28 05:28:50|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732771740000|2024-11-28 05:29:00|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732771750000|2024-11-28 05:29:10|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|2
1732771760000|2024-11-28 05:29:20|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732771770000|2024-11-28 05:29:30|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|2
1732771780000|2024-11-28 05:29:40|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732771790000|2024-11-28 05:29:50|80.56|80.16|80.55|80.15|80.56|80.16|80.54|80.14|3
1732771800000|2024-11-28 05:30:00|80.56|80.16|80.53|80.13|80.56|80.16|80.53|80.13|5
1732771810000|2024-11-28 05:30:10|80.52|80.12|80.51|80.11|80.52|80.12|80.5|80.1|3
1732771820000|2024-11-28 05:30:20|80.5|80.1|80.47|80.07|80.5|80.1|80.45|80.05|5
1732771830000|2024-11-28 05:30:30|80.48|80.08|80.46|80.06|80.49|80.09|80.46|80.06|5
1732771840000|2024-11-28 05:30:40|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732771850000|2024-11-28 05:30:50|80.46|80.06|80.53|80.13|80.53|80.13|80.46|80.06|7
1732771860000|2024-11-28 05:31:00|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732771870000|2024-11-28 05:31:10|80.58|80.18|80.6|80.2|80.61|80.21|80.58|80.18|5
1732771880000|2024-11-28 05:31:20|80.62|80.22|80.59|80.19|80.62|80.22|80.59|80.19|4
1732771890000|2024-11-28 05:31:30|80.57|80.17|80.57|80.17|80.57|80.17|80.56|80.16|3
1732771910000|2024-11-28 05:31:50|80.56|80.16|80.56|80.16|80.58|80.18|80.56|80.16|5
1732771920000|2024-11-28 05:32:00|80.54|80.14|80.54|80.14|80.55|80.15|80.54|80.14|3
1732771930000|2024-11-28 05:32:10|80.53|80.13|80.53|80.13|80.54|80.14|80.51|80.11|5
1732771940000|2024-11-28 05:32:20|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|3
1732771950000|2024-11-28 05:32:30|80.51|80.11|80.51|80.11|80.51|80.11|80.5|80.1|3
1732771960000|2024-11-28 05:32:40|80.49|80.09|80.52|80.12|80.52|80.12|80.48|80.08|5
1732771970000|2024-11-28 05:32:50|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|4
1732771980000|2024-11-28 05:33:00|80.52|80.12|80.54|80.14|80.54|80.14|80.52|80.12|3
1732771990000|2024-11-28 05:33:10|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732772000000|2024-11-28 05:33:20|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732772010000|2024-11-28 05:33:30|80.58|80.18|80.61|80.21|80.61|80.21|80.58|80.18|4
1732772020000|2024-11-28 05:33:40|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732772030000|2024-11-28 05:33:50|80.6|80.2|80.67|80.27|80.67|80.27|80.6|80.2|5
1732772040000|2024-11-28 05:34:00|80.66|80.26|80.58|80.18|80.66|80.26|80.58|80.18|7
1732772050000|2024-11-28 05:34:10|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732772060000|2024-11-28 05:34:20|80.58|80.18|80.58|80.18|80.58|80.18|80.57|80.17|3
1732772070000|2024-11-28 05:34:30|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732772080000|2024-11-28 05:34:40|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732772090000|2024-11-28 05:34:50|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|2
1732772100000|2024-11-28 05:35:00|80.54|80.14|80.53|80.13|80.55|80.15|80.53|80.13|6
1732772110000|2024-11-28 05:35:10|80.52|80.12|80.57|80.17|80.57|80.17|80.52|80.12|6
1732772120000|2024-11-28 05:35:20|80.56|80.16|80.52|80.12|80.56|80.16|80.52|80.12|4
1732772130000|2024-11-28 05:35:30|80.51|80.11|80.49|80.09|80.51|80.11|80.49|80.09|3
1732772140000|2024-11-28 05:35:40|80.5|80.1|80.52|80.12|80.52|80.12|80.5|80.1|3
1732772150000|2024-11-28 05:35:50|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732772160000|2024-11-28 05:36:00|80.54|80.14|80.54|80.14|80.58|80.18|80.54|80.14|7
1732772180000|2024-11-28 05:36:20|80.51|80.11|80.54|80.14|80.54|80.14|80.51|80.11|4
1732772190000|2024-11-28 05:36:30|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732772200000|2024-11-28 05:36:40|80.53|80.13|80.52|80.12|80.54|80.14|80.52|80.12|5
1732772210000|2024-11-28 05:36:50|80.53|80.13|80.47|80.07|80.53|80.13|80.47|80.07|7
1732772220000|2024-11-28 05:37:00|80.46|80.06|80.42|80.02|80.46|80.06|80.42|80.02|4
1732772230000|2024-11-28 05:37:10|80.4|80|80.38|79.98|80.42|80.02|80.38|79.98|9
1732772240000|2024-11-28 05:37:20|80.39|79.99|80.43|80.03|80.44|80.04|80.38|79.98|8
1732772250000|2024-11-28 05:37:30|80.42|80.02|80.4|80|80.42|80.02|80.4|80|11
1732772260000|2024-11-28 05:37:40|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732772270000|2024-11-28 05:37:50|80.39|79.99|80.41|80.01|80.41|80.01|80.38|79.98|11
1732772280000|2024-11-28 05:38:00|80.44|80.04|80.43|80.03|80.44|80.04|80.41|80.01|7
1732772290000|2024-11-28 05:38:10|80.44|80.04|80.44|80.04|80.44|80.04|80.42|80.02|7
1732772300000|2024-11-28 05:38:20|80.46|80.06|80.44|80.04|80.46|80.06|80.43|80.03|5
1732772310000|2024-11-28 05:38:30|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|2
1732772320000|2024-11-28 05:38:40|80.45|80.05|80.44|80.04|80.45|80.05|80.41|80.01|7
1732772330000|2024-11-28 05:38:50|80.45|80.05|80.44|80.04|80.45|80.05|80.43|80.03|4
1732772340000|2024-11-28 05:39:00|80.41|80.01|80.4|80|80.42|80.02|80.4|80|4
1732772350000|2024-11-28 05:39:10|80.41|80.01|80.41|80.01|80.44|80.04|80.41|80.01|6
1732772360000|2024-11-28 05:39:20|80.4|80|80.38|79.98|80.4|80|80.38|79.98|4
1732772370000|2024-11-28 05:39:30|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|2
1732772390000|2024-11-28 05:39:50|80.39|79.99|80.39|79.99|80.39|79.99|80.39|79.99|1
1732772400000|2024-11-28 05:40:00|80.38|79.98|80.33|79.93|80.38|79.98|80.33|79.93|5
1732772410000|2024-11-28 05:40:10|80.32|79.92|80.33|79.93|80.34|79.94|80.32|79.92|6
1732772420000|2024-11-28 05:40:20|80.32|79.92|80.31|79.91|80.32|79.92|80.31|79.91|2
1732772430000|2024-11-28 05:40:30|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|2
1732772440000|2024-11-28 05:40:40|80.3|79.9|80.34|79.94|80.34|79.94|80.3|79.9|10
1732772450000|2024-11-28 05:40:50|80.35|79.95|80.37|79.97|80.4|80|80.35|79.95|11
1732772460000|2024-11-28 05:41:00|80.36|79.96|80.39|79.99|80.39|79.99|80.35|79.95|7
1732772470000|2024-11-28 05:41:10|80.4|80|80.36|79.96|80.4|80|80.35|79.95|6
1732772480000|2024-11-28 05:41:20|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732772490000|2024-11-28 05:41:30|80.38|79.98|80.39|79.99|80.39|79.99|80.38|79.98|2
1732772500000|2024-11-28 05:41:40|80.38|79.98|80.36|79.96|80.38|79.98|80.35|79.95|4
1732772510000|2024-11-28 05:41:50|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732772520000|2024-11-28 05:42:00|80.34|79.94|80.33|79.93|80.34|79.94|80.32|79.92|3
1732772530000|2024-11-28 05:42:10|80.31|79.91|80.31|79.91|80.31|79.91|80.3|79.9|3
1732772540000|2024-11-28 05:42:20|80.3|79.9|80.35|79.95|80.35|79.95|80.3|79.9|7
1732772550000|2024-11-28 05:42:30|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732772560000|2024-11-28 05:42:40|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|4
1732772570000|2024-11-28 05:42:50|80.38|79.98|80.35|79.95|80.39|79.99|80.34|79.94|6
1732772580000|2024-11-28 05:43:00|80.34|79.94|80.32|79.92|80.34|79.94|80.3|79.9|5
1732772590000|2024-11-28 05:43:10|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732772600000|2024-11-28 05:43:20|80.35|79.95|80.38|79.98|80.38|79.98|80.35|79.95|3
1732772610000|2024-11-28 05:43:30|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732772620000|2024-11-28 05:43:40|80.35|79.95|80.31|79.91|80.35|79.95|80.31|79.91|3
1732772630000|2024-11-28 05:43:50|80.3|79.9|80.29|79.89|80.31|79.91|80.28|79.88|6
1732772640000|2024-11-28 05:44:00|80.3|79.9|80.3|79.9|80.3|79.9|80.3|79.9|1
1732772650000|2024-11-28 05:44:10|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|3
1732772660000|2024-11-28 05:44:20|80.33|79.93|80.29|79.89|80.33|79.93|80.29|79.89|2
1732772670000|2024-11-28 05:44:30|80.28|79.88|80.26|79.86|80.28|79.88|80.26|79.86|4
1732772690000|2024-11-28 05:44:50|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|2
1732772700000|2024-11-28 05:45:00|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732772710000|2024-11-28 05:45:10|80.27|79.87|80.25|79.85|80.27|79.87|80.25|79.85|2
1732772720000|2024-11-28 05:45:20|80.26|79.86|80.27|79.87|80.27|79.87|80.26|79.86|2
1732772730000|2024-11-28 05:45:30|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732772740000|2024-11-28 05:45:40|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732772750000|2024-11-28 05:45:50|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732772760000|2024-11-28 05:46:00|80.25|79.85|80.24|79.84|80.25|79.85|80.22|79.82|9
1732772770000|2024-11-28 05:46:10|80.23|79.83|80.19|79.79|80.23|79.83|80.19|79.79|4
1732772780000|2024-11-28 05:46:20|80.18|79.78|80.17|79.77|80.18|79.78|80.17|79.77|2
1732772790000|2024-11-28 05:46:30|80.18|79.78|80.18|79.78|80.19|79.79|80.18|79.78|3
1732772800000|2024-11-28 05:46:40|80.19|79.79|80.19|79.79|80.19|79.79|80.19|79.79|1
1732772810000|2024-11-28 05:46:50|80.18|79.78|80.16|79.76|80.18|79.78|80.16|79.76|2
1732772820000|2024-11-28 05:47:00|80.17|79.77|80.17|79.77|80.17|79.77|80.17|79.77|1
1732772830000|2024-11-28 05:47:10|80.14|79.74|80.12|79.72|80.14|79.74|80.1|79.7|5
1732772840000|2024-11-28 05:47:20|80.14|79.74|80.11|79.71|80.14|79.74|80.1|79.7|4
1732772850000|2024-11-28 05:47:30|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732772870000|2024-11-28 05:47:50|80.11|79.71|80.15|79.75|80.16|79.76|80.11|79.71|5
1732772880000|2024-11-28 05:48:00|80.16|79.76|80.16|79.76|80.16|79.76|80.15|79.75|3
1732772890000|2024-11-28 05:48:10|80.14|79.74|80.14|79.74|80.14|79.74|80.13|79.73|3
1732772900000|2024-11-28 05:48:20|80.13|79.73|80.17|79.77|80.17|79.77|80.13|79.73|5
1732772910000|2024-11-28 05:48:30|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|4
1732772920000|2024-11-28 05:48:40|80.17|79.77|80.15|79.75|80.17|79.77|80.15|79.75|2
1732772930000|2024-11-28 05:48:50|80.14|79.74|80.17|79.77|80.17|79.77|80.14|79.74|4
1732772940000|2024-11-28 05:49:00|80.16|79.76|80.18|79.78|80.18|79.78|80.16|79.76|3
1732772960000|2024-11-28 05:49:20|80.15|79.75|80.19|79.79|80.19|79.79|80.15|79.75|5
1732772970000|2024-11-28 05:49:30|80.2|79.8|80.2|79.8|80.2|79.8|80.2|79.8|1
1732772980000|2024-11-28 05:49:40|80.21|79.81|80.26|79.86|80.26|79.86|80.21|79.81|6
1732772990000|2024-11-28 05:49:50|80.27|79.87|80.26|79.86|80.28|79.88|80.26|79.86|3
1732773000000|2024-11-28 05:50:00|80.25|79.85|80.26|79.86|80.27|79.87|80.25|79.85|5
1732773010000|2024-11-28 05:50:10|80.27|79.87|80.23|79.83|80.27|79.87|80.21|79.81|9
1732773020000|2024-11-28 05:50:20|80.24|79.84|80.25|79.85|80.25|79.85|80.22|79.82|8
1732773030000|2024-11-28 05:50:30|80.26|79.86|80.24|79.84|80.27|79.87|80.24|79.84|5
1732773040000|2024-11-28 05:50:40|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732773050000|2024-11-28 05:50:50|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|2
1732773060000|2024-11-28 05:51:00|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732773070000|2024-11-28 05:51:10|80.29|79.89|80.29|79.89|80.29|79.89|80.28|79.88|3
1732773080000|2024-11-28 05:51:20|80.25|79.85|80.27|79.87|80.27|79.87|80.25|79.85|3
1732773090000|2024-11-28 05:51:30|80.25|79.85|80.23|79.83|80.25|79.85|80.23|79.83|3
1732773100000|2024-11-28 05:51:40|80.21|79.81|80.19|79.79|80.21|79.81|80.19|79.79|2
1732773110000|2024-11-28 05:51:50|80.2|79.8|80.19|79.79|80.2|79.8|80.19|79.79|2
1732773120000|2024-11-28 05:52:00|80.2|79.8|80.26|79.86|80.26|79.86|80.2|79.8|8
1732773130000|2024-11-28 05:52:10|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|3
1732773140000|2024-11-28 05:52:20|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732773150000|2024-11-28 05:52:30|80.26|79.86|80.26|79.86|80.26|79.86|80.25|79.85|3
1732773160000|2024-11-28 05:52:40|80.27|79.87|80.27|79.87|80.27|79.87|80.26|79.86|3
1732773170000|2024-11-28 05:52:50|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732773180000|2024-11-28 05:53:00|80.28|79.88|80.4|80|80.41|80.01|80.28|79.88|8
1732773190000|2024-11-28 05:53:10|80.39|79.99|80.36|79.96|80.39|79.99|80.35|79.95|4
1732773200000|2024-11-28 05:53:20|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|3
1732773210000|2024-11-28 05:53:30|80.34|79.94|80.37|79.97|80.37|79.97|80.34|79.94|2
1732773220000|2024-11-28 05:53:40|80.38|79.98|80.39|79.99|80.39|79.99|80.38|79.98|2
1732773230000|2024-11-28 05:53:50|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732773240000|2024-11-28 05:54:00|80.4|80|80.41|80.01|80.42|80.02|80.4|80|5
1732773250000|2024-11-28 05:54:10|80.42|80.02|80.45|80.05|80.45|80.05|80.42|80.02|2
1732773260000|2024-11-28 05:54:20|80.46|80.06|80.45|80.05|80.46|80.06|80.44|80.04|4
1732773270000|2024-11-28 05:54:30|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732773280000|2024-11-28 05:54:40|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732773290000|2024-11-28 05:54:50|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732773300000|2024-11-28 05:55:00|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732773310000|2024-11-28 05:55:10|80.48|80.08|80.49|80.09|80.49|80.09|80.47|80.07|4
1732773320000|2024-11-28 05:55:20|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732773330000|2024-11-28 05:55:30|80.5|80.1|80.54|80.14|80.54|80.14|80.5|80.1|4
1732773340000|2024-11-28 05:55:40|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|4
1732773350000|2024-11-28 05:55:50|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732773360000|2024-11-28 05:56:00|80.54|80.14|80.52|80.12|80.54|80.14|80.5|80.1|5
1732773370000|2024-11-28 05:56:10|80.51|80.11|80.53|80.13|80.54|80.14|80.51|80.11|6
1732773380000|2024-11-28 05:56:20|80.52|80.12|80.59|80.19|80.59|80.19|80.52|80.12|3
1732773400000|2024-11-28 05:56:40|80.6|80.2|80.61|80.21|80.61|80.21|80.6|80.2|2
1732773410000|2024-11-28 05:56:50|80.6|80.2|80.59|80.19|80.6|80.2|80.59|80.19|2
1732773420000|2024-11-28 05:57:00|80.57|80.17|80.57|80.17|80.58|80.18|80.56|80.16|5
1732773430000|2024-11-28 05:57:10|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|2
1732773440000|2024-11-28 05:57:20|80.58|80.18|80.56|80.16|80.59|80.19|80.56|80.16|4
1732773450000|2024-11-28 05:57:30|80.55|80.15|80.55|80.15|80.56|80.16|80.55|80.15|3
1732773460000|2024-11-28 05:57:40|80.56|80.16|80.56|80.16|80.56|80.16|80.55|80.15|3
1732773480000|2024-11-28 05:58:00|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732773490000|2024-11-28 05:58:10|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732773500000|2024-11-28 05:58:20|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|4
1732773510000|2024-11-28 05:58:30|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732773520000|2024-11-28 05:58:40|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732773530000|2024-11-28 05:58:50|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732773540000|2024-11-28 05:59:00|80.55|80.15|80.55|80.15|80.56|80.16|80.55|80.15|3
1732773550000|2024-11-28 05:59:10|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732773560000|2024-11-28 05:59:20|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732773580000|2024-11-28 05:59:40|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732773590000|2024-11-28 05:59:50|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732773600000|2024-11-28 06:00:00|80.54|80.14|80.56|80.16|80.56|80.16|80.54|80.14|5
1732773610000|2024-11-28 06:00:10|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732773620000|2024-11-28 06:00:20|80.56|80.16|80.52|80.12|80.56|80.16|80.52|80.12|4
1732773630000|2024-11-28 06:00:30|80.49|80.09|80.49|80.09|80.5|80.1|80.49|80.09|3
1732773640000|2024-11-28 06:00:40|80.5|80.1|80.49|80.09|80.5|80.1|80.49|80.09|2
1732773650000|2024-11-28 06:00:50|80.5|80.1|80.5|80.1|80.5|80.1|80.5|80.1|1
1732773660000|2024-11-28 06:01:00|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|2
1732773670000|2024-11-28 06:01:10|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|2
1732773680000|2024-11-28 06:01:20|80.42|80.02|80.41|80.01|80.42|80.02|80.41|80.01|2
1732773690000|2024-11-28 06:01:30|80.4|80|80.37|79.97|80.4|80|80.37|79.97|3
1732773700000|2024-11-28 06:01:40|80.39|79.99|80.37|79.97|80.39|79.99|80.37|79.97|2
1732773710000|2024-11-28 06:01:50|80.33|79.93|80.31|79.91|80.33|79.93|80.3|79.9|5
1732773720000|2024-11-28 06:02:00|80.3|79.9|80.28|79.88|80.31|79.91|80.28|79.88|5
1732773730000|2024-11-28 06:02:10|80.27|79.87|80.22|79.82|80.27|79.87|80.22|79.82|5
1732773740000|2024-11-28 06:02:20|80.21|79.81|80.24|79.84|80.24|79.84|80.17|79.77|9
1732773750000|2024-11-28 06:02:30|80.22|79.82|80.27|79.87|80.27|79.87|80.22|79.82|3
1732773760000|2024-11-28 06:02:40|80.26|79.86|80.27|79.87|80.28|79.88|80.26|79.86|4
1732773770000|2024-11-28 06:02:50|80.26|79.86|80.24|79.84|80.26|79.86|80.24|79.84|2
1732773780000|2024-11-28 06:03:00|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732773790000|2024-11-28 06:03:10|80.19|79.79|80.18|79.78|80.19|79.79|80.18|79.78|2
1732773800000|2024-11-28 06:03:20|80.19|79.79|80.19|79.79|80.19|79.79|80.19|79.79|1
1732773810000|2024-11-28 06:03:30|80.2|79.8|80.18|79.78|80.2|79.8|80.17|79.77|5
1732773820000|2024-11-28 06:03:40|80.17|79.77|80.16|79.76|80.17|79.77|80.16|79.76|2
1732773830000|2024-11-28 06:03:50|80.14|79.74|80.11|79.71|80.14|79.74|80.11|79.71|3
1732773840000|2024-11-28 06:04:00|80.09|79.69|80.09|79.69|80.1|79.7|80.09|79.69|3
1732773860000|2024-11-28 06:04:20|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732773870000|2024-11-28 06:04:30|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|3
1732773880000|2024-11-28 06:04:40|80.06|79.66|80.16|79.76|80.16|79.76|80.06|79.66|5
1732773890000|2024-11-28 06:04:50|80.14|79.74|80.13|79.73|80.14|79.74|80.13|79.73|2
1732773900000|2024-11-28 06:05:00|80.14|79.74|80.18|79.78|80.18|79.78|80.14|79.74|3
1732773910000|2024-11-28 06:05:10|80.19|79.79|80.18|79.78|80.19|79.79|80.18|79.78|2
1732773920000|2024-11-28 06:05:20|80.19|79.79|80.19|79.79|80.2|79.8|80.19|79.79|3
1732773930000|2024-11-28 06:05:30|80.18|79.78|80.18|79.78|80.2|79.8|80.18|79.78|4
1732773940000|2024-11-28 06:05:40|80.19|79.79|80.18|79.78|80.2|79.8|80.18|79.78|4
1732773950000|2024-11-28 06:05:50|80.16|79.76|80.14|79.74|80.16|79.76|80.14|79.74|2
1732773960000|2024-11-28 06:06:00|80.11|79.71|80.05|79.65|80.11|79.71|80.05|79.65|5
1732773970000|2024-11-28 06:06:10|80.06|79.66|80.12|79.72|80.15|79.75|80.06|79.66|10
1732773980000|2024-11-28 06:06:20|80.11|79.71|80.17|79.77|80.17|79.77|80.11|79.71|6
1732773990000|2024-11-28 06:06:30|80.18|79.78|80.2|79.8|80.2|79.8|80.18|79.78|3
1732774000000|2024-11-28 06:06:40|80.21|79.81|80.15|79.75|80.22|79.82|80.14|79.74|8
1732774010000|2024-11-28 06:06:50|80.14|79.74|80.13|79.73|80.16|79.76|80.12|79.72|5
1732774020000|2024-11-28 06:07:00|80.14|79.74|80.15|79.75|80.15|79.75|80.12|79.72|4
1732774030000|2024-11-28 06:07:10|80.16|79.76|80.16|79.76|80.17|79.77|80.16|79.76|3
1732774040000|2024-11-28 06:07:20|80.14|79.74|80.1|79.7|80.14|79.74|80.09|79.69|6
1732774050000|2024-11-28 06:07:30|80.09|79.69|80.1|79.7|80.1|79.7|80.09|79.69|4
1732774060000|2024-11-28 06:07:40|80.09|79.69|80.11|79.71|80.12|79.72|80.09|79.69|5
1732774070000|2024-11-28 06:07:50|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732774080000|2024-11-28 06:08:00|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|2
1732774090000|2024-11-28 06:08:10|80.08|79.68|80.05|79.65|80.09|79.69|80.04|79.64|5
1732774100000|2024-11-28 06:08:20|80.06|79.66|80.05|79.65|80.07|79.67|80.05|79.65|4
1732774110000|2024-11-28 06:08:30|80.04|79.64|79.99|79.59|80.04|79.64|79.99|79.59|3
1732774120000|2024-11-28 06:08:40|79.95|79.55|79.95|79.55|79.95|79.55|79.95|79.55|1
1732774130000|2024-11-28 06:08:50|79.93|79.53|79.93|79.53|79.93|79.53|79.93|79.53|1
1732774140000|2024-11-28 06:09:00|79.94|79.54|79.96|79.56|79.96|79.56|79.94|79.54|5
1732774150000|2024-11-28 06:09:10|79.95|79.55|79.95|79.55|79.95|79.55|79.93|79.53|4
1732774160000|2024-11-28 06:09:20|79.96|79.56|79.96|79.56|79.97|79.57|79.96|79.56|3
1732774170000|2024-11-28 06:09:30|79.97|79.57|79.93|79.53|79.97|79.57|79.93|79.53|4
1732774180000|2024-11-28 06:09:40|79.92|79.52|79.92|79.52|79.92|79.52|79.92|79.52|1
1732774190000|2024-11-28 06:09:50|79.9|79.5|79.84|79.44|79.9|79.5|79.84|79.44|7
1732774200000|2024-11-28 06:10:00|79.85|79.45|79.86|79.46|79.87|79.47|79.85|79.45|6
1732774210000|2024-11-28 06:10:10|79.85|79.45|79.86|79.46|79.89|79.49|79.85|79.45|8
1732774220000|2024-11-28 06:10:20|79.87|79.47|79.87|79.47|79.88|79.48|79.87|79.47|3
1732774230000|2024-11-28 06:10:30|79.88|79.48|79.95|79.55|79.96|79.56|79.88|79.48|6
1732774240000|2024-11-28 06:10:40|79.96|79.56|79.97|79.57|79.97|79.57|79.95|79.55|3
1732774260000|2024-11-28 06:11:00|79.98|79.58|79.93|79.53|79.98|79.58|79.93|79.53|3
1732774270000|2024-11-28 06:11:10|79.91|79.51|79.94|79.54|79.94|79.54|79.91|79.51|3
1732774280000|2024-11-28 06:11:20|79.95|79.55|79.95|79.55|79.97|79.57|79.95|79.55|4
1732774290000|2024-11-28 06:11:30|79.93|79.53|79.94|79.54|79.94|79.54|79.92|79.52|4
1732774300000|2024-11-28 06:11:40|79.95|79.55|79.98|79.58|79.98|79.58|79.95|79.55|4
1732774310000|2024-11-28 06:11:50|79.99|79.59|80.01|79.61|80.03|79.63|79.99|79.59|5
1732774320000|2024-11-28 06:12:00|80.02|79.62|79.97|79.57|80.02|79.62|79.97|79.57|4
1732774330000|2024-11-28 06:12:10|79.96|79.56|79.98|79.58|79.98|79.58|79.96|79.56|3
1732774340000|2024-11-28 06:12:20|79.96|79.56|79.98|79.58|79.98|79.58|79.96|79.56|3
1732774350000|2024-11-28 06:12:30|79.97|79.57|79.99|79.59|79.99|79.59|79.97|79.57|4
1732774360000|2024-11-28 06:12:40|79.98|79.58|79.98|79.58|79.98|79.58|79.97|79.57|3
1732774370000|2024-11-28 06:12:50|79.97|79.57|79.97|79.57|79.97|79.57|79.97|79.57|1
1732774380000|2024-11-28 06:13:00|79.95|79.55|79.92|79.52|79.96|79.56|79.92|79.52|5
1732774390000|2024-11-28 06:13:10|79.91|79.51|79.9|79.5|79.91|79.51|79.89|79.49|4
1732774400000|2024-11-28 06:13:20|79.94|79.54|79.95|79.55|79.95|79.55|79.94|79.54|2
1732774410000|2024-11-28 06:13:30|79.96|79.56|79.96|79.56|79.96|79.56|79.96|79.56|1
1732774420000|2024-11-28 06:13:40|79.97|79.57|79.91|79.51|79.97|79.57|79.91|79.51|6
1732774430000|2024-11-28 06:13:50|79.93|79.53|79.95|79.55|79.95|79.55|79.93|79.53|3
1732774440000|2024-11-28 06:14:00|79.97|79.57|79.95|79.55|79.97|79.57|79.93|79.53|6
1732774450000|2024-11-28 06:14:10|79.93|79.53|79.96|79.56|79.96|79.56|79.93|79.53|5
1732774460000|2024-11-28 06:14:20|79.97|79.57|79.97|79.57|79.98|79.58|79.97|79.57|3
1732774470000|2024-11-28 06:14:30|79.98|79.58|79.97|79.57|79.98|79.58|79.97|79.57|2
1732774480000|2024-11-28 06:14:40|79.98|79.58|80|79.6|80|79.6|79.98|79.58|3
1732774490000|2024-11-28 06:14:50|80.01|79.61|80.05|79.65|80.05|79.65|80.01|79.61|3
1732774500000|2024-11-28 06:15:00|80.02|79.62|79.96|79.56|80.02|79.62|79.96|79.56|4
1732774510000|2024-11-28 06:15:10|79.97|79.57|80.03|79.63|80.03|79.63|79.97|79.57|5
1732774520000|2024-11-28 06:15:20|80.05|79.65|80.07|79.67|80.07|79.67|80.05|79.65|3
1732774530000|2024-11-28 06:15:30|80.05|79.65|80.06|79.66|80.06|79.66|80.05|79.65|2
1732774540000|2024-11-28 06:15:40|80.07|79.67|80.1|79.7|80.15|79.75|80.07|79.67|7
1732774550000|2024-11-28 06:15:50|80.09|79.69|80.09|79.69|80.1|79.7|80.07|79.67|5
1732774560000|2024-11-28 06:16:00|80.08|79.68|80.12|79.72|80.12|79.72|80.08|79.68|7
1732774570000|2024-11-28 06:16:10|80.13|79.73|80.17|79.77|80.17|79.77|80.13|79.73|4
1732774580000|2024-11-28 06:16:20|80.19|79.79|80.18|79.78|80.2|79.8|80.18|79.78|5
1732774590000|2024-11-28 06:16:30|80.19|79.79|80.15|79.75|80.19|79.79|80.15|79.75|5
1732774600000|2024-11-28 06:16:40|80.16|79.76|80.18|79.78|80.18|79.78|80.16|79.76|2
1732774610000|2024-11-28 06:16:50|80.19|79.79|80.16|79.76|80.19|79.79|80.15|79.75|4
1732774620000|2024-11-28 06:17:00|80.14|79.74|80.15|79.75|80.15|79.75|80.12|79.72|5
1732774630000|2024-11-28 06:17:10|80.16|79.76|80.16|79.76|80.16|79.76|80.15|79.75|3
1732774640000|2024-11-28 06:17:20|80.15|79.75|80.14|79.74|80.16|79.76|80.14|79.74|5
1732774650000|2024-11-28 06:17:30|80.15|79.75|80.11|79.71|80.16|79.76|80.11|79.71|5
1732774660000|2024-11-28 06:17:40|80.1|79.7|80.13|79.73|80.14|79.74|80.1|79.7|7
1732774670000|2024-11-28 06:17:50|80.14|79.74|80.13|79.73|80.15|79.75|80.13|79.73|4
1732774680000|2024-11-28 06:18:00|80.12|79.72|80.17|79.77|80.17|79.77|80.12|79.72|5
1732774690000|2024-11-28 06:18:10|80.18|79.78|80.18|79.78|80.19|79.79|80.18|79.78|3
1732774700000|2024-11-28 06:18:20|80.19|79.79|80.17|79.77|80.19|79.79|80.16|79.76|4
1732774710000|2024-11-28 06:18:30|80.16|79.76|80.18|79.78|80.18|79.78|80.16|79.76|3
1732774730000|2024-11-28 06:18:50|80.19|79.79|80.19|79.79|80.19|79.79|80.19|79.79|1
1732774740000|2024-11-28 06:19:00|80.18|79.78|80.21|79.81|80.21|79.81|80.18|79.78|6
1732774750000|2024-11-28 06:19:10|80.22|79.82|80.26|79.86|80.26|79.86|80.22|79.82|7
1732774760000|2024-11-28 06:19:20|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|4
1732774770000|2024-11-28 06:19:30|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732774780000|2024-11-28 06:19:40|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732774790000|2024-11-28 06:19:50|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732774800000|2024-11-28 06:20:00|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732774810000|2024-11-28 06:20:10|80.31|79.91|80.36|79.96|80.36|79.96|80.31|79.91|4
1732774820000|2024-11-28 06:20:20|80.35|79.95|80.35|79.95|80.36|79.96|80.33|79.93|6
1732774830000|2024-11-28 06:20:30|80.36|79.96|80.4|80|80.4|80|80.36|79.96|5
1732774840000|2024-11-28 06:20:40|80.41|80.01|80.43|80.03|80.43|80.03|80.41|80.01|5
1732774850000|2024-11-28 06:20:50|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|3
1732774860000|2024-11-28 06:21:00|80.45|80.05|80.41|80.01|80.46|80.06|80.41|80.01|5
1732774870000|2024-11-28 06:21:10|80.4|80|80.39|79.99|80.4|80|80.38|79.98|3
1732774880000|2024-11-28 06:21:20|80.38|79.98|80.35|79.95|80.39|79.99|80.35|79.95|4
1732774890000|2024-11-28 06:21:30|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|5
1732774900000|2024-11-28 06:21:40|80.35|79.95|80.37|79.97|80.38|79.98|80.35|79.95|4
1732774910000|2024-11-28 06:21:50|80.38|79.98|80.35|79.95|80.38|79.98|80.35|79.95|7
1732774920000|2024-11-28 06:22:00|80.34|79.94|80.26|79.86|80.35|79.95|80.26|79.86|6
1732774930000|2024-11-28 06:22:10|80.25|79.85|80.27|79.87|80.28|79.88|80.25|79.85|5
1732774940000|2024-11-28 06:22:20|80.25|79.85|80.25|79.85|80.25|79.85|80.25|79.85|1
1732774950000|2024-11-28 06:22:30|80.24|79.84|80.19|79.79|80.24|79.84|80.19|79.79|5
1732774960000|2024-11-28 06:22:40|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732774970000|2024-11-28 06:22:50|80.18|79.78|80.17|79.77|80.18|79.78|80.17|79.77|2
1732774980000|2024-11-28 06:23:00|80.18|79.78|80.19|79.79|80.22|79.82|80.18|79.78|5
1732774990000|2024-11-28 06:23:10|80.2|79.8|80.22|79.82|80.22|79.82|80.19|79.79|5
1732775000000|2024-11-28 06:23:20|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|2
1732775010000|2024-11-28 06:23:30|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732775020000|2024-11-28 06:23:40|80.24|79.84|80.23|79.83|80.24|79.84|80.23|79.83|4
1732775030000|2024-11-28 06:23:50|80.22|79.82|80.23|79.83|80.23|79.83|80.21|79.81|3
1732775040000|2024-11-28 06:24:00|80.21|79.81|80.21|79.81|80.22|79.82|80.21|79.81|3
1732775050000|2024-11-28 06:24:10|80.23|79.83|80.28|79.88|80.28|79.88|80.23|79.83|5
1732775060000|2024-11-28 06:24:20|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732775070000|2024-11-28 06:24:30|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732775080000|2024-11-28 06:24:40|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|2
1732775090000|2024-11-28 06:24:50|80.3|79.9|80.34|79.94|80.34|79.94|80.3|79.9|4
1732775100000|2024-11-28 06:25:00|80.35|79.95|80.44|80.04|80.44|80.04|80.35|79.95|9
1732775110000|2024-11-28 06:25:10|80.45|80.05|80.46|80.06|80.46|80.06|80.44|80.04|5
1732775120000|2024-11-28 06:25:20|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|2
1732775130000|2024-11-28 06:25:30|80.47|80.07|80.44|80.04|80.47|80.07|80.44|80.04|4
1732775150000|2024-11-28 06:25:50|80.45|80.05|80.4|80|80.46|80.06|80.4|80|4
1732775160000|2024-11-28 06:26:00|80.42|80.02|80.41|80.01|80.44|80.04|80.41|80.01|6
1732775170000|2024-11-28 06:26:10|80.42|80.02|80.43|80.03|80.43|80.03|80.42|80.02|2
1732775180000|2024-11-28 06:26:20|80.44|80.04|80.43|80.03|80.44|80.04|80.37|79.97|7
1732775190000|2024-11-28 06:26:30|80.42|80.02|80.4|80|80.42|80.02|80.4|80|3
1732775210000|2024-11-28 06:26:50|80.38|79.98|80.39|79.99|80.4|80|80.38|79.98|4
1732775220000|2024-11-28 06:27:00|80.36|79.96|80.4|80|80.4|80|80.36|79.96|7
1732775230000|2024-11-28 06:27:10|80.42|80.02|80.46|80.06|80.46|80.06|80.41|80.01|6
1732775260000|2024-11-28 06:27:40|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732775270000|2024-11-28 06:27:50|80.41|80.01|80.38|79.98|80.41|80.01|80.38|79.98|5
1732775280000|2024-11-28 06:28:00|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|3
1732775290000|2024-11-28 06:28:10|80.4|80|80.42|80.02|80.44|80.04|80.4|80|6
1732775300000|2024-11-28 06:28:20|80.41|80.01|80.43|80.03|80.43|80.03|80.41|80.01|3
1732775310000|2024-11-28 06:28:30|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732775320000|2024-11-28 06:28:40|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732775330000|2024-11-28 06:28:50|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732775340000|2024-11-28 06:29:00|80.45|80.05|80.45|80.05|80.46|80.06|80.45|80.05|3
1732775350000|2024-11-28 06:29:10|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732775360000|2024-11-28 06:29:20|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732775390000|2024-11-28 06:29:50|80.43|80.03|80.41|80.01|80.44|80.04|80.39|79.99|7
1732775400000|2024-11-28 06:30:00|80.42|80.02|80.41|80.01|80.44|80.04|80.38|79.98|7
1732775410000|2024-11-28 06:30:10|80.39|79.99|80.44|80.04|80.44|80.04|80.39|79.99|5
1732775420000|2024-11-28 06:30:20|80.45|80.05|80.48|80.08|80.48|80.08|80.45|80.05|4
1732775430000|2024-11-28 06:30:30|80.49|80.09|80.45|80.05|80.49|80.09|80.45|80.05|4
1732775440000|2024-11-28 06:30:40|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732775450000|2024-11-28 06:30:50|80.46|80.06|80.45|80.05|80.47|80.07|80.44|80.04|6
1732775460000|2024-11-28 06:31:00|80.41|80.01|80.4|80|80.41|80.01|80.38|79.98|5
1732775470000|2024-11-28 06:31:10|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732775480000|2024-11-28 06:31:20|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|7
1732775490000|2024-11-28 06:31:30|80.31|79.91|80.28|79.88|80.31|79.91|80.28|79.88|3
1732775500000|2024-11-28 06:31:40|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732775520000|2024-11-28 06:32:00|80.27|79.87|80.2|79.8|80.28|79.88|80.2|79.8|7
1732775530000|2024-11-28 06:32:10|80.21|79.81|80.24|79.84|80.24|79.84|80.21|79.81|4
1732775540000|2024-11-28 06:32:20|80.23|79.83|80.22|79.82|80.23|79.83|80.21|79.81|6
1732775550000|2024-11-28 06:32:30|80.24|79.84|80.24|79.84|80.25|79.85|80.22|79.82|8
1732775560000|2024-11-28 06:32:40|80.25|79.85|80.25|79.85|80.25|79.85|80.25|79.85|1
1732775570000|2024-11-28 06:32:50|80.22|79.82|80.24|79.84|80.25|79.85|80.22|79.82|5
1732775580000|2024-11-28 06:33:00|80.23|79.83|80.28|79.88|80.28|79.88|80.23|79.83|6
1732775590000|2024-11-28 06:33:10|80.29|79.89|80.31|79.91|80.32|79.92|80.29|79.89|4
1732775600000|2024-11-28 06:33:20|80.3|79.9|80.27|79.87|80.3|79.9|80.27|79.87|2
1732775610000|2024-11-28 06:33:30|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732775620000|2024-11-28 06:33:40|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732775640000|2024-11-28 06:34:00|80.28|79.88|80.28|79.88|80.29|79.89|80.28|79.88|3
1732775650000|2024-11-28 06:34:10|80.3|79.9|80.35|79.95|80.35|79.95|80.3|79.9|4
1732775660000|2024-11-28 06:34:20|80.36|79.96|80.34|79.94|80.36|79.96|80.34|79.94|2
1732775670000|2024-11-28 06:34:30|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|3
1732775680000|2024-11-28 06:34:40|80.36|79.96|80.39|79.99|80.39|79.99|80.36|79.96|4
1732775690000|2024-11-28 06:34:50|80.4|80|80.45|80.05|80.45|80.05|80.4|80|5
1732775700000|2024-11-28 06:35:00|80.46|80.06|80.54|80.14|80.54|80.14|80.46|80.06|8
1732775710000|2024-11-28 06:35:10|80.55|80.15|80.52|80.12|80.55|80.15|80.52|80.12|3
1732775720000|2024-11-28 06:35:20|80.51|80.11|80.55|80.15|80.55|80.15|80.5|80.1|7
1732775730000|2024-11-28 06:35:30|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732775750000|2024-11-28 06:35:50|80.55|80.15|80.53|80.13|80.55|80.15|80.49|80.09|8
1732775760000|2024-11-28 06:36:00|80.54|80.14|80.53|80.13|80.54|80.14|80.49|80.09|7
1732775770000|2024-11-28 06:36:10|80.52|80.12|80.56|80.16|80.56|80.16|80.51|80.11|5
1732775780000|2024-11-28 06:36:20|80.54|80.14|80.54|80.14|80.55|80.15|80.54|80.14|3
1732775790000|2024-11-28 06:36:30|80.53|80.13|80.56|80.16|80.56|80.16|80.53|80.13|4
1732775800000|2024-11-28 06:36:40|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732775820000|2024-11-28 06:37:00|80.54|80.14|80.51|80.11|80.55|80.15|80.51|80.11|8
1732775830000|2024-11-28 06:37:10|80.49|80.09|80.54|80.14|80.54|80.14|80.49|80.09|8
1732775840000|2024-11-28 06:37:20|80.52|80.12|80.48|80.08|80.52|80.12|80.48|80.08|4
1732775850000|2024-11-28 06:37:30|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|3
1732775860000|2024-11-28 06:37:40|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|3
1732775870000|2024-11-28 06:37:50|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732775880000|2024-11-28 06:38:00|80.45|80.05|80.43|80.03|80.46|80.06|80.43|80.03|4
1732775890000|2024-11-28 06:38:10|80.42|80.02|80.4|80|80.42|80.02|80.4|80|3
1732775900000|2024-11-28 06:38:20|80.41|80.01|80.44|80.04|80.44|80.04|80.41|80.01|4
1732775910000|2024-11-28 06:38:30|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732775920000|2024-11-28 06:38:40|80.43|80.03|80.43|80.03|80.44|80.04|80.42|80.02|4
1732775930000|2024-11-28 06:38:50|80.44|80.04|80.46|80.06|80.47|80.07|80.44|80.04|5
1732775940000|2024-11-28 06:39:00|80.47|80.07|80.49|80.09|80.5|80.1|80.47|80.07|5
1732775950000|2024-11-28 06:39:10|80.5|80.1|80.49|80.09|80.5|80.1|80.48|80.08|4
1732775960000|2024-11-28 06:39:20|80.5|80.1|80.46|80.06|80.52|80.12|80.46|80.06|8
1732775970000|2024-11-28 06:39:30|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732775990000|2024-11-28 06:39:50|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732776000000|2024-11-28 06:40:00|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|3
1732776010000|2024-11-28 06:40:10|80.43|80.03|80.43|80.03|80.44|80.04|80.42|80.02|6
1732776020000|2024-11-28 06:40:20|80.41|80.01|80.43|80.03|80.43|80.03|80.41|80.01|5
1732776030000|2024-11-28 06:40:30|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|2
1732776040000|2024-11-28 06:40:40|80.46|80.06|80.41|80.01|80.46|80.06|80.41|80.01|8
1732776050000|2024-11-28 06:40:50|80.4|80|80.42|80.02|80.43|80.03|80.4|80|5
1732776060000|2024-11-28 06:41:00|80.41|80.01|80.42|80.02|80.45|80.05|80.41|80.01|7
1732776070000|2024-11-28 06:41:10|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|2
1732776080000|2024-11-28 06:41:20|80.46|80.06|80.42|80.02|80.46|80.06|80.42|80.02|6
1732776090000|2024-11-28 06:41:30|80.41|80.01|80.39|79.99|80.41|80.01|80.39|79.99|3
1732776100000|2024-11-28 06:41:40|80.37|79.97|80.4|80|80.4|80|80.37|79.97|4
1732776110000|2024-11-28 06:41:50|80.39|79.99|80.43|80.03|80.43|80.03|80.39|79.99|5
1732776120000|2024-11-28 06:42:00|80.44|80.04|80.44|80.04|80.46|80.06|80.44|80.04|4
1732776130000|2024-11-28 06:42:10|80.43|80.03|80.41|80.01|80.43|80.03|80.41|80.01|3
1732776140000|2024-11-28 06:42:20|80.4|80|80.41|80.01|80.41|80.01|80.4|80|2
1732776150000|2024-11-28 06:42:30|80.42|80.02|80.44|80.04|80.44|80.04|80.41|80.01|7
1732776160000|2024-11-28 06:42:40|80.45|80.05|80.43|80.03|80.46|80.06|80.43|80.03|4
1732776170000|2024-11-28 06:42:50|80.42|80.02|80.42|80.02|80.42|80.02|80.42|80.02|1
1732776180000|2024-11-28 06:43:00|80.43|80.03|80.4|80|80.43|80.03|80.4|80|4
1732776190000|2024-11-28 06:43:10|80.41|80.01|80.48|80.08|80.48|80.08|80.41|80.01|7
1732776200000|2024-11-28 06:43:20|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732776210000|2024-11-28 06:43:30|80.48|80.08|80.44|80.04|80.48|80.08|80.43|80.03|6
1732776220000|2024-11-28 06:43:40|80.43|80.03|80.43|80.03|80.44|80.04|80.43|80.03|5
1732776240000|2024-11-28 06:44:00|80.44|80.04|80.42|80.02|80.44|80.04|80.42|80.02|3
1732776250000|2024-11-28 06:44:10|80.41|80.01|80.45|80.05|80.45|80.05|80.41|80.01|6
1732776260000|2024-11-28 06:44:20|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|2
1732776270000|2024-11-28 06:44:30|80.44|80.04|80.47|80.07|80.47|80.07|80.44|80.04|4
1732776280000|2024-11-28 06:44:40|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732776290000|2024-11-28 06:44:50|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|2
1732776300000|2024-11-28 06:45:00|80.46|80.06|80.47|80.07|80.47|80.07|80.45|80.05|6
1732776310000|2024-11-28 06:45:10|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732776320000|2024-11-28 06:45:20|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|6
1732776330000|2024-11-28 06:45:30|80.46|80.06|80.49|80.09|80.49|80.09|80.46|80.06|3
1732776340000|2024-11-28 06:45:40|80.51|80.11|80.52|80.12|80.53|80.13|80.51|80.11|4
1732776350000|2024-11-28 06:45:50|80.51|80.11|80.51|80.11|80.51|80.11|80.5|80.1|3
1732776360000|2024-11-28 06:46:00|80.5|80.1|80.52|80.12|80.52|80.12|80.5|80.1|5
1732776370000|2024-11-28 06:46:10|80.51|80.11|80.55|80.15|80.55|80.15|80.5|80.1|6
1732776380000|2024-11-28 06:46:20|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732776410000|2024-11-28 06:46:50|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732776420000|2024-11-28 06:47:00|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|4
1732776430000|2024-11-28 06:47:10|80.58|80.18|80.57|80.17|80.58|80.18|80.56|80.16|4
1732776440000|2024-11-28 06:47:20|80.56|80.16|80.55|80.15|80.56|80.16|80.52|80.12|9
1732776450000|2024-11-28 06:47:30|80.56|80.16|80.56|80.16|80.57|80.17|80.55|80.15|5
1732776460000|2024-11-28 06:47:40|80.55|80.15|80.53|80.13|80.55|80.15|80.52|80.12|4
1732776470000|2024-11-28 06:47:50|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|3
1732776480000|2024-11-28 06:48:00|80.51|80.11|80.48|80.08|80.52|80.12|80.47|80.07|7
1732776490000|2024-11-28 06:48:10|80.49|80.09|80.56|80.16|80.56|80.16|80.49|80.09|6
1732776500000|2024-11-28 06:48:20|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732776510000|2024-11-28 06:48:30|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732776520000|2024-11-28 06:48:40|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|5
1732776540000|2024-11-28 06:49:00|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732776550000|2024-11-28 06:49:10|80.54|80.14|80.58|80.18|80.58|80.18|80.54|80.14|3
1732776560000|2024-11-28 06:49:20|80.57|80.17|80.52|80.12|80.58|80.18|80.52|80.12|6
1732776570000|2024-11-28 06:49:30|80.51|80.11|80.51|80.11|80.52|80.12|80.51|80.11|9
1732776580000|2024-11-28 06:49:40|80.52|80.12|80.52|80.12|80.52|80.12|80.51|80.11|5
1732776590000|2024-11-28 06:49:50|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732776600000|2024-11-28 06:50:00|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|3
1732776610000|2024-11-28 06:50:10|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732776620000|2024-11-28 06:50:20|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732776630000|2024-11-28 06:50:30|80.55|80.15|80.53|80.13|80.55|80.15|80.53|80.13|5
1732776640000|2024-11-28 06:50:40|80.54|80.14|80.58|80.18|80.58|80.18|80.54|80.14|3
1732776650000|2024-11-28 06:50:50|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732776660000|2024-11-28 06:51:00|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|2
1732776670000|2024-11-28 06:51:10|80.6|80.2|80.62|80.22|80.62|80.22|80.6|80.2|3
1732776680000|2024-11-28 06:51:20|80.65|80.25|80.67|80.27|80.67|80.27|80.64|80.24|7
1732776690000|2024-11-28 06:51:30|80.65|80.25|80.61|80.21|80.65|80.25|80.61|80.21|5
1732776700000|2024-11-28 06:51:40|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|2
1732776710000|2024-11-28 06:51:50|80.62|80.22|80.59|80.19|80.62|80.22|80.59|80.19|4
1732776720000|2024-11-28 06:52:00|80.57|80.17|80.54|80.14|80.57|80.17|80.54|80.14|4
1732776730000|2024-11-28 06:52:10|80.53|80.13|80.53|80.13|80.54|80.14|80.52|80.12|5
1732776740000|2024-11-28 06:52:20|80.52|80.12|80.57|80.17|80.57|80.17|80.52|80.12|6
1732776760000|2024-11-28 06:52:40|80.58|80.18|80.6|80.2|80.61|80.21|80.58|80.18|4
1732776770000|2024-11-28 06:52:50|80.59|80.19|80.58|80.18|80.59|80.19|80.57|80.17|5
1732776780000|2024-11-28 06:53:00|80.59|80.19|80.54|80.14|80.6|80.2|80.54|80.14|5
1732776790000|2024-11-28 06:53:10|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732776800000|2024-11-28 06:53:20|80.55|80.15|80.52|80.12|80.55|80.15|80.52|80.12|4
1732776820000|2024-11-28 06:53:40|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|2
1732776830000|2024-11-28 06:53:50|80.43|80.03|80.42|80.02|80.43|80.03|80.42|80.02|2
1732776840000|2024-11-28 06:54:00|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732776850000|2024-11-28 06:54:10|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|3
1732776860000|2024-11-28 06:54:20|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|2
1732776870000|2024-11-28 06:54:30|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|2
1732776880000|2024-11-28 06:54:40|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732776890000|2024-11-28 06:54:50|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732776900000|2024-11-28 06:55:00|80.37|79.97|80.37|79.97|80.37|79.97|80.36|79.96|3
1732776910000|2024-11-28 06:55:10|80.39|79.99|80.42|80.02|80.42|80.02|80.38|79.98|6
1732776920000|2024-11-28 06:55:20|80.43|80.03|80.46|80.06|80.46|80.06|80.43|80.03|3
1732776930000|2024-11-28 06:55:30|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732776940000|2024-11-28 06:55:40|80.46|80.06|80.46|80.06|80.46|80.06|80.45|80.05|3
1732776950000|2024-11-28 06:55:50|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732776960000|2024-11-28 06:56:00|80.47|80.07|80.44|80.04|80.48|80.08|80.43|80.03|7
1732776970000|2024-11-28 06:56:10|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732776980000|2024-11-28 06:56:20|80.44|80.04|80.47|80.07|80.48|80.08|80.44|80.04|5
1732776990000|2024-11-28 06:56:30|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732777000000|2024-11-28 06:56:40|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|2
1732777010000|2024-11-28 06:56:50|80.44|80.04|80.46|80.06|80.48|80.08|80.44|80.04|4
1732777020000|2024-11-28 06:57:00|80.47|80.07|80.47|80.07|80.48|80.08|80.47|80.07|3
1732777030000|2024-11-28 06:57:10|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732777040000|2024-11-28 06:57:20|80.47|80.07|80.43|80.03|80.47|80.07|80.43|80.03|4
1732777050000|2024-11-28 06:57:30|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732777060000|2024-11-28 06:57:40|80.43|80.03|80.36|79.96|80.43|80.03|80.36|79.96|4
1732777070000|2024-11-28 06:57:50|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732777080000|2024-11-28 06:58:00|80.35|79.95|80.36|79.96|80.36|79.96|80.35|79.95|2
1732777090000|2024-11-28 06:58:10|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732777100000|2024-11-28 06:58:20|80.32|79.92|80.36|79.96|80.36|79.96|80.32|79.92|5
1732777110000|2024-11-28 06:58:30|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732777120000|2024-11-28 06:58:40|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732777130000|2024-11-28 06:58:50|80.38|79.98|80.39|79.99|80.39|79.99|80.38|79.98|2
1732777140000|2024-11-28 06:59:00|80.38|79.98|80.37|79.97|80.38|79.98|80.37|79.97|2
1732777150000|2024-11-28 06:59:10|80.39|79.99|80.38|79.98|80.39|79.99|80.37|79.97|6
1732777180000|2024-11-28 06:59:40|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732777190000|2024-11-28 06:59:50|80.39|79.99|80.39|79.99|80.39|79.99|80.39|79.99|1
1732777200000|2024-11-28 07:00:00|80.4|80|80.41|80.01|80.44|80.04|80.4|80|5
1732777210000|2024-11-28 07:00:10|80.4|80|80.38|79.98|80.4|80|80.38|79.98|2
1732777220000|2024-11-28 07:00:20|80.39|79.99|80.41|80.01|80.41|80.01|80.39|79.99|3
1732777230000|2024-11-28 07:00:30|80.4|80|80.42|80.02|80.42|80.02|80.4|80|3
1732777240000|2024-11-28 07:00:40|80.44|80.04|80.44|80.04|80.44|80.04|80.43|80.03|3
1732777250000|2024-11-28 07:00:50|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732777260000|2024-11-28 07:01:00|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732777270000|2024-11-28 07:01:10|80.45|80.05|80.46|80.06|80.48|80.08|80.45|80.05|6
1732777280000|2024-11-28 07:01:20|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732777290000|2024-11-28 07:01:30|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732777300000|2024-11-28 07:01:40|80.48|80.08|80.42|80.02|80.48|80.08|80.42|80.02|6
1732777310000|2024-11-28 07:01:50|80.4|80|80.36|79.96|80.4|80|80.36|79.96|4
1732777320000|2024-11-28 07:02:00|80.37|79.97|80.32|79.92|80.38|79.98|80.32|79.92|13
1732777330000|2024-11-28 07:02:10|80.33|79.93|80.36|79.96|80.36|79.96|80.31|79.91|8
1732777340000|2024-11-28 07:02:20|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|3
1732777360000|2024-11-28 07:02:40|80.35|79.95|80.34|79.94|80.37|79.97|80.34|79.94|5
1732777370000|2024-11-28 07:02:50|80.33|79.93|80.34|79.94|80.35|79.95|80.33|79.93|4
1732777390000|2024-11-28 07:03:10|80.32|79.92|80.22|79.82|80.32|79.92|80.22|79.82|8
1732777400000|2024-11-28 07:03:20|80.23|79.83|80.28|79.88|80.28|79.88|80.23|79.83|7
1732777410000|2024-11-28 07:03:30|80.29|79.89|80.31|79.91|80.31|79.91|80.29|79.89|3
1732777420000|2024-11-28 07:03:40|80.32|79.92|80.34|79.94|80.34|79.94|80.32|79.92|3
1732777430000|2024-11-28 07:03:50|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732777440000|2024-11-28 07:04:00|80.32|79.92|80.33|79.93|80.33|79.93|80.31|79.91|4
1732777450000|2024-11-28 07:04:10|80.32|79.92|80.36|79.96|80.37|79.97|80.32|79.92|8
1732777460000|2024-11-28 07:04:20|80.35|79.95|80.36|79.96|80.36|79.96|80.34|79.94|6
1732777470000|2024-11-28 07:04:30|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|3
1732777480000|2024-11-28 07:04:40|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|4
1732777490000|2024-11-28 07:04:50|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732777500000|2024-11-28 07:05:00|80.35|79.95|80.37|79.97|80.38|79.98|80.35|79.95|8
1732777510000|2024-11-28 07:05:10|80.36|79.96|80.34|79.94|80.37|79.97|80.34|79.94|4
1732777520000|2024-11-28 07:05:20|80.33|79.93|80.31|79.91|80.33|79.93|80.29|79.89|4
1732777530000|2024-11-28 07:05:30|80.32|79.92|80.35|79.95|80.36|79.96|80.32|79.92|6
1732777540000|2024-11-28 07:05:40|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|3
1732777550000|2024-11-28 07:05:50|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|2
1732777560000|2024-11-28 07:06:00|80.33|79.93|80.36|79.96|80.36|79.96|80.32|79.92|6
1732777570000|2024-11-28 07:06:10|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|5
1732777580000|2024-11-28 07:06:20|80.36|79.96|80.37|79.97|80.38|79.98|80.36|79.96|8
1732777590000|2024-11-28 07:06:30|80.38|79.98|80.42|80.02|80.42|80.02|80.38|79.98|5
1732777600000|2024-11-28 07:06:40|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732777610000|2024-11-28 07:06:50|80.44|80.04|80.48|80.08|80.48|80.08|80.44|80.04|5
1732777620000|2024-11-28 07:07:00|80.5|80.1|80.47|80.07|80.5|80.1|80.47|80.07|4
1732777630000|2024-11-28 07:07:10|80.48|80.08|80.46|80.06|80.49|80.09|80.46|80.06|3
1732777640000|2024-11-28 07:07:20|80.44|80.04|80.43|80.03|80.45|80.05|80.43|80.03|3
1732777650000|2024-11-28 07:07:30|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732777660000|2024-11-28 07:07:40|80.4|80|80.44|80.04|80.44|80.04|80.4|80|4
1732777670000|2024-11-28 07:07:50|80.45|80.05|80.47|80.07|80.47|80.07|80.44|80.04|5
1732777680000|2024-11-28 07:08:00|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732777690000|2024-11-28 07:08:10|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|5
1732777700000|2024-11-28 07:08:20|80.47|80.07|80.65|80.25|80.65|80.25|80.47|80.07|4
1732777710000|2024-11-28 07:08:30|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732777720000|2024-11-28 07:08:40|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732777730000|2024-11-28 07:08:50|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732777740000|2024-11-28 07:09:00|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732777750000|2024-11-28 07:09:10|80.67|80.27|80.65|80.25|80.67|80.27|80.65|80.25|3
1732777760000|2024-11-28 07:09:20|80.66|80.26|80.56|80.16|80.66|80.26|80.53|80.13|9
1732777770000|2024-11-28 07:09:30|80.55|80.15|80.51|80.11|80.56|80.16|80.5|80.1|5
1732777780000|2024-11-28 07:09:40|80.52|80.12|80.54|80.14|80.54|80.14|80.52|80.12|4
1732777790000|2024-11-28 07:09:50|80.58|80.18|80.6|80.2|80.63|80.23|80.58|80.18|9
1732777800000|2024-11-28 07:10:00|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732777810000|2024-11-28 07:10:10|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732777820000|2024-11-28 07:10:20|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732777830000|2024-11-28 07:10:30|80.56|80.16|80.51|80.11|80.56|80.16|80.51|80.11|5
1732777840000|2024-11-28 07:10:40|80.5|80.1|80.51|80.11|80.52|80.12|80.5|80.1|4
1732777850000|2024-11-28 07:10:50|80.52|80.12|80.56|80.16|80.57|80.17|80.52|80.12|7
1732777860000|2024-11-28 07:11:00|80.57|80.17|80.63|80.23|80.63|80.23|80.57|80.17|7
1732777870000|2024-11-28 07:11:10|80.64|80.24|80.61|80.21|80.64|80.24|80.6|80.2|6
1732777880000|2024-11-28 07:11:20|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|2
1732777890000|2024-11-28 07:11:30|80.63|80.23|80.62|80.22|80.65|80.25|80.62|80.22|6
1732777900000|2024-11-28 07:11:40|80.61|80.21|80.6|80.2|80.62|80.22|80.6|80.2|4
1732777910000|2024-11-28 07:11:50|80.58|80.18|80.58|80.18|80.58|80.18|80.56|80.16|5
1732777920000|2024-11-28 07:12:00|80.57|80.17|80.54|80.14|80.57|80.17|80.52|80.12|7
1732777930000|2024-11-28 07:12:10|80.55|80.15|80.55|80.15|80.57|80.17|80.54|80.14|8
1732777940000|2024-11-28 07:12:20|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732777950000|2024-11-28 07:12:30|80.56|80.16|80.53|80.13|80.56|80.16|80.52|80.12|5
1732777960000|2024-11-28 07:12:40|80.52|80.12|80.51|80.11|80.52|80.12|80.51|80.11|2
1732777970000|2024-11-28 07:12:50|80.5|80.1|80.51|80.11|80.51|80.11|80.5|80.1|2
1732777980000|2024-11-28 07:13:00|80.52|80.12|80.52|80.12|80.55|80.15|80.52|80.12|6
1732778020000|2024-11-28 07:13:40|80.53|80.13|80.57|80.17|80.57|80.17|80.53|80.13|7
1732778040000|2024-11-28 07:14:00|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732778050000|2024-11-28 07:14:10|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732778080000|2024-11-28 07:14:40|80.56|80.16|80.55|80.15|80.57|80.17|80.53|80.13|7
1732778090000|2024-11-28 07:14:50|80.56|80.16|80.56|80.16|80.56|80.16|80.55|80.15|3
1732778100000|2024-11-28 07:15:00|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732778110000|2024-11-28 07:15:10|80.58|80.18|80.58|80.18|80.59|80.19|80.58|80.18|3
1732778120000|2024-11-28 07:15:20|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|6
1732778130000|2024-11-28 07:15:30|80.54|80.14|80.52|80.12|80.54|80.14|80.51|80.11|7
1732778140000|2024-11-28 07:15:40|80.51|80.11|80.53|80.13|80.53|80.13|80.51|80.11|5
1732778150000|2024-11-28 07:15:50|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732778160000|2024-11-28 07:16:00|80.53|80.13|80.53|80.13|80.54|80.14|80.52|80.12|6
1732778170000|2024-11-28 07:16:10|80.54|80.14|80.56|80.16|80.58|80.18|80.54|80.14|9
1732778180000|2024-11-28 07:16:20|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732778190000|2024-11-28 07:16:30|80.58|80.18|80.53|80.13|80.58|80.18|80.52|80.12|6
1732778220000|2024-11-28 07:17:00|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|5
1732778230000|2024-11-28 07:17:10|80.53|80.13|80.57|80.17|80.57|80.17|80.53|80.13|6
1732778240000|2024-11-28 07:17:20|80.55|80.15|80.53|80.13|80.55|80.15|80.51|80.11|5
1732778250000|2024-11-28 07:17:30|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|4
1732778260000|2024-11-28 07:17:40|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732778270000|2024-11-28 07:17:50|80.56|80.16|80.59|80.19|80.59|80.19|80.56|80.16|4
1732778280000|2024-11-28 07:18:00|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|3
1732778290000|2024-11-28 07:18:10|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732778300000|2024-11-28 07:18:20|80.59|80.19|80.62|80.22|80.62|80.22|80.59|80.19|4
1732778310000|2024-11-28 07:18:30|80.61|80.21|80.59|80.19|80.61|80.21|80.59|80.19|2
1732778320000|2024-11-28 07:18:40|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732778330000|2024-11-28 07:18:50|80.59|80.19|80.6|80.2|80.61|80.21|80.59|80.19|4
1732778340000|2024-11-28 07:19:00|80.59|80.19|80.56|80.16|80.59|80.19|80.56|80.16|3
1732778350000|2024-11-28 07:19:10|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732778360000|2024-11-28 07:19:20|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|4
1732778370000|2024-11-28 07:19:30|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732778390000|2024-11-28 07:19:50|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|2
1732778400000|2024-11-28 07:20:00|80.51|80.11|80.53|80.13|80.54|80.14|80.51|80.11|5
1732778410000|2024-11-28 07:20:10|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|3
1732778420000|2024-11-28 07:20:20|80.51|80.11|80.51|80.11|80.51|80.11|80.5|80.1|3
1732778430000|2024-11-28 07:20:30|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732778440000|2024-11-28 07:20:40|80.54|80.14|80.59|80.19|80.59|80.19|80.54|80.14|5
1732778450000|2024-11-28 07:20:50|80.6|80.2|80.61|80.21|80.61|80.21|80.6|80.2|6
1732778460000|2024-11-28 07:21:00|80.62|80.22|80.61|80.21|80.62|80.22|80.61|80.21|2
1732778470000|2024-11-28 07:21:10|80.6|80.2|80.61|80.21|80.61|80.21|80.6|80.2|2
1732778480000|2024-11-28 07:21:20|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|4
1732778490000|2024-11-28 07:21:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732778510000|2024-11-28 07:21:50|80.64|80.24|80.64|80.24|80.67|80.27|80.63|80.23|7
1732778520000|2024-11-28 07:22:00|80.63|80.23|80.58|80.18|80.63|80.23|80.58|80.18|4
1732778530000|2024-11-28 07:22:10|80.55|80.15|80.55|80.15|80.55|80.15|80.54|80.14|7
1732778540000|2024-11-28 07:22:20|80.56|80.16|80.58|80.18|80.58|80.18|80.56|80.16|2
1732778550000|2024-11-28 07:22:30|80.59|80.19|80.58|80.18|80.61|80.21|80.58|80.18|6
1732778560000|2024-11-28 07:22:40|80.53|80.13|80.53|80.13|80.54|80.14|80.53|80.13|3
1732778570000|2024-11-28 07:22:50|80.51|80.11|80.44|80.04|80.51|80.11|80.43|80.03|6
1732778580000|2024-11-28 07:23:00|80.47|80.07|80.47|80.07|80.48|80.08|80.46|80.06|5
1732778590000|2024-11-28 07:23:10|80.46|80.06|80.5|80.1|80.5|80.1|80.46|80.06|4
1732778600000|2024-11-28 07:23:20|80.49|80.09|80.49|80.09|80.51|80.11|80.49|80.09|6
1732778610000|2024-11-28 07:23:30|80.51|80.11|80.52|80.12|80.53|80.13|80.51|80.11|4
1732778620000|2024-11-28 07:23:40|80.5|80.1|80.51|80.11|80.51|80.11|80.49|80.09|3
1732778630000|2024-11-28 07:23:50|80.5|80.1|80.5|80.1|80.51|80.11|80.48|80.08|4
1732778640000|2024-11-28 07:24:00|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|4
1732778650000|2024-11-28 07:24:10|80.48|80.08|80.53|80.13|80.53|80.13|80.48|80.08|6
1732778660000|2024-11-28 07:24:20|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|6
1732778670000|2024-11-28 07:24:30|80.58|80.18|80.55|80.15|80.58|80.18|80.55|80.15|2
1732778690000|2024-11-28 07:24:50|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732778700000|2024-11-28 07:25:00|80.56|80.16|80.49|80.09|80.57|80.17|80.49|80.09|7
1732778710000|2024-11-28 07:25:10|80.5|80.1|80.54|80.14|80.54|80.14|80.5|80.1|4
1732778720000|2024-11-28 07:25:20|80.56|80.16|80.53|80.13|80.56|80.16|80.53|80.13|3
1732778730000|2024-11-28 07:25:30|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|3
1732778740000|2024-11-28 07:25:40|80.5|80.1|80.52|80.12|80.53|80.13|80.5|80.1|4
1732778750000|2024-11-28 07:25:50|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732778760000|2024-11-28 07:26:00|80.52|80.12|80.51|80.11|80.53|80.13|80.51|80.11|4
1732778770000|2024-11-28 07:26:10|80.48|80.08|80.48|80.08|80.49|80.09|80.47|80.07|4
1732778780000|2024-11-28 07:26:20|80.5|80.1|80.51|80.11|80.51|80.11|80.5|80.1|2
1732778790000|2024-11-28 07:26:30|80.47|80.07|80.46|80.06|80.47|80.07|80.45|80.05|3
1732778800000|2024-11-28 07:26:40|80.45|80.05|80.45|80.05|80.46|80.06|80.44|80.04|6
1732778810000|2024-11-28 07:26:50|80.46|80.06|80.49|80.09|80.49|80.09|80.46|80.06|4
1732778820000|2024-11-28 07:27:00|80.5|80.1|80.51|80.11|80.51|80.11|80.5|80.1|2
1732778840000|2024-11-28 07:27:20|80.5|80.1|80.48|80.08|80.5|80.1|80.47|80.07|4
1732778850000|2024-11-28 07:27:30|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|2
1732778860000|2024-11-28 07:27:40|80.46|80.06|80.46|80.06|80.46|80.06|80.44|80.04|4
1732778870000|2024-11-28 07:27:50|80.45|80.05|80.47|80.07|80.48|80.08|80.45|80.05|4
1732778880000|2024-11-28 07:28:00|80.48|80.08|80.42|80.02|80.48|80.08|80.42|80.02|5
1732778890000|2024-11-28 07:28:10|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732778900000|2024-11-28 07:28:20|80.42|80.02|80.4|80|80.42|80.02|80.4|80|3
1732778910000|2024-11-28 07:28:30|80.39|79.99|80.38|79.98|80.42|80.02|80.38|79.98|6
1732778920000|2024-11-28 07:28:40|80.39|79.99|80.39|79.99|80.4|80|80.39|79.99|3
1732778930000|2024-11-28 07:28:50|80.38|79.98|80.4|80|80.4|80|80.38|79.98|3
1732778940000|2024-11-28 07:29:00|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732778950000|2024-11-28 07:29:10|80.39|79.99|80.39|79.99|80.4|80|80.39|79.99|3
1732778960000|2024-11-28 07:29:20|80.4|80|80.41|80.01|80.41|80.01|80.4|80|2
1732778970000|2024-11-28 07:29:30|80.42|80.02|80.42|80.02|80.42|80.02|80.42|80.02|1
1732778980000|2024-11-28 07:29:40|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|2
1732778990000|2024-11-28 07:29:50|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732779000000|2024-11-28 07:30:00|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732779010000|2024-11-28 07:30:10|80.43|80.03|80.46|80.06|80.46|80.06|80.43|80.03|5
1732779020000|2024-11-28 07:30:20|80.45|80.05|80.48|80.08|80.49|80.09|80.45|80.05|4
1732779030000|2024-11-28 07:30:30|80.49|80.09|80.44|80.04|80.49|80.09|80.43|80.03|4
1732779040000|2024-11-28 07:30:40|80.43|80.03|80.45|80.05|80.45|80.05|80.43|80.03|3
1732779050000|2024-11-28 07:30:50|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732779060000|2024-11-28 07:31:00|80.45|80.05|80.45|80.05|80.45|80.05|80.44|80.04|3
1732779070000|2024-11-28 07:31:10|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|3
1732779080000|2024-11-28 07:31:20|80.47|80.07|80.45|80.05|80.47|80.07|80.44|80.04|8
1732779090000|2024-11-28 07:31:30|80.44|80.04|80.37|79.97|80.44|80.04|80.37|79.97|3
1732779110000|2024-11-28 07:31:50|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732779120000|2024-11-28 07:32:00|80.34|79.94|80.36|79.96|80.36|79.96|80.32|79.92|6
1732779130000|2024-11-28 07:32:10|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732779140000|2024-11-28 07:32:20|80.34|79.94|80.29|79.89|80.34|79.94|80.29|79.89|4
1732779150000|2024-11-28 07:32:30|80.3|79.9|80.31|79.91|80.31|79.91|80.3|79.9|2
1732779160000|2024-11-28 07:32:40|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732779170000|2024-11-28 07:32:50|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|2
1732779180000|2024-11-28 07:33:00|80.32|79.92|80.32|79.92|80.32|79.92|80.31|79.91|3
1732779190000|2024-11-28 07:33:10|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732779200000|2024-11-28 07:33:20|80.32|79.92|80.32|79.92|80.33|79.93|80.32|79.92|3
1732779210000|2024-11-28 07:33:30|80.31|79.91|80.29|79.89|80.31|79.91|80.29|79.89|4
1732779220000|2024-11-28 07:33:40|80.28|79.88|80.25|79.85|80.28|79.88|80.25|79.85|2
1732779230000|2024-11-28 07:33:50|80.23|79.83|80.21|79.81|80.23|79.83|80.21|79.81|7
1732779250000|2024-11-28 07:34:10|80.22|79.82|80.18|79.78|80.22|79.82|80.18|79.78|5
1732779260000|2024-11-28 07:34:20|80.17|79.77|80.16|79.76|80.17|79.77|80.16|79.76|2
1732779270000|2024-11-28 07:34:30|80.17|79.77|80.16|79.76|80.17|79.77|80.16|79.76|2
1732779280000|2024-11-28 07:34:40|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732779290000|2024-11-28 07:34:50|80.16|79.76|80.16|79.76|80.16|79.76|80.16|79.76|1
1732779300000|2024-11-28 07:35:00|80.14|79.74|80.09|79.69|80.14|79.74|80.09|79.69|4
1732779310000|2024-11-28 07:35:10|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732779320000|2024-11-28 07:35:20|80.07|79.67|80.07|79.67|80.07|79.67|80.07|79.67|1
1732779330000|2024-11-28 07:35:30|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732779340000|2024-11-28 07:35:40|80.07|79.67|80.06|79.66|80.07|79.67|80.06|79.66|2
1732779350000|2024-11-28 07:35:50|80.05|79.65|80.04|79.64|80.05|79.65|80.03|79.63|4
1732779360000|2024-11-28 07:36:00|80.05|79.65|80.09|79.69|80.09|79.69|80.05|79.65|3
1732779370000|2024-11-28 07:36:10|80.11|79.71|80.15|79.75|80.15|79.75|80.11|79.71|4
1732779380000|2024-11-28 07:36:20|80.16|79.76|80.18|79.78|80.18|79.78|80.16|79.76|2
1732779390000|2024-11-28 07:36:30|80.17|79.77|80.15|79.75|80.18|79.78|80.14|79.74|7
1732779400000|2024-11-28 07:36:40|80.16|79.76|80.19|79.79|80.19|79.79|80.16|79.76|4
1732779410000|2024-11-28 07:36:50|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732779420000|2024-11-28 07:37:00|80.22|79.82|80.22|79.82|80.25|79.85|80.22|79.82|9
1732779430000|2024-11-28 07:37:10|80.24|79.84|80.21|79.81|80.25|79.85|80.21|79.81|6
1732779440000|2024-11-28 07:37:20|80.2|79.8|80.23|79.83|80.23|79.83|80.2|79.8|3
1732779450000|2024-11-28 07:37:30|80.22|79.82|80.26|79.86|80.26|79.86|80.22|79.82|4
1732779460000|2024-11-28 07:37:40|80.25|79.85|80.31|79.91|80.31|79.91|80.25|79.85|7
1732779470000|2024-11-28 07:37:50|80.3|79.9|80.29|79.89|80.3|79.9|80.28|79.88|5
1732779480000|2024-11-28 07:38:00|80.28|79.88|80.33|79.93|80.33|79.93|80.27|79.87|5
1732779490000|2024-11-28 07:38:10|80.32|79.92|80.33|79.93|80.34|79.94|80.32|79.92|5
1732779500000|2024-11-28 07:38:20|80.32|79.92|80.3|79.9|80.32|79.92|80.3|79.9|3
1732779510000|2024-11-28 07:38:30|80.29|79.89|80.32|79.92|80.34|79.94|80.29|79.89|7
1732779520000|2024-11-28 07:38:40|80.31|79.91|80.31|79.91|80.31|79.91|80.31|79.91|1
1732779530000|2024-11-28 07:38:50|80.3|79.9|80.33|79.93|80.33|79.93|80.3|79.9|5
1732779540000|2024-11-28 07:39:00|80.34|79.94|80.27|79.87|80.34|79.94|80.27|79.87|5
1732779550000|2024-11-28 07:39:10|80.26|79.86|80.29|79.89|80.3|79.9|80.26|79.86|5
1732779560000|2024-11-28 07:39:20|80.27|79.87|80.28|79.88|80.29|79.89|80.27|79.87|5
1732779570000|2024-11-28 07:39:30|80.3|79.9|80.27|79.87|80.3|79.9|80.27|79.87|3
1732779580000|2024-11-28 07:39:40|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732779590000|2024-11-28 07:39:50|80.28|79.88|80.24|79.84|80.28|79.88|80.23|79.83|5
1732779600000|2024-11-28 07:40:00|80.25|79.85|80.28|79.88|80.28|79.88|80.25|79.85|4
1732779610000|2024-11-28 07:40:10|80.29|79.89|80.28|79.88|80.3|79.9|80.28|79.88|4
1732779620000|2024-11-28 07:40:20|80.27|79.87|80.27|79.87|80.27|79.87|80.26|79.86|3
1732779630000|2024-11-28 07:40:30|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732779640000|2024-11-28 07:40:40|80.26|79.86|80.28|79.88|80.28|79.88|80.26|79.86|3
1732779660000|2024-11-28 07:41:00|80.25|79.85|80.25|79.85|80.26|79.86|80.24|79.84|4
1732779670000|2024-11-28 07:41:10|80.24|79.84|80.25|79.85|80.25|79.85|80.24|79.84|4
1732779680000|2024-11-28 07:41:20|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|3
1732779690000|2024-11-28 07:41:30|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|2
1732779700000|2024-11-28 07:41:40|80.21|79.81|80.23|79.83|80.23|79.83|80.21|79.81|7
1732779710000|2024-11-28 07:41:50|80.24|79.84|80.24|79.84|80.27|79.87|80.22|79.82|6
1732779720000|2024-11-28 07:42:00|80.21|79.81|80.21|79.81|80.22|79.82|80.19|79.79|7
1732779730000|2024-11-28 07:42:10|80.22|79.82|80.21|79.81|80.23|79.83|80.19|79.79|6
1732779740000|2024-11-28 07:42:20|80.2|79.8|80.25|79.85|80.25|79.85|80.2|79.8|7
1732779750000|2024-11-28 07:42:30|80.24|79.84|80.18|79.78|80.24|79.84|80.17|79.77|7
1732779770000|2024-11-28 07:42:50|80.19|79.79|80.15|79.75|80.19|79.79|80.15|79.75|5
1732779780000|2024-11-28 07:43:00|80.14|79.74|80.1|79.7|80.14|79.74|80.1|79.7|5
1732779800000|2024-11-28 07:43:20|80.09|79.69|80.15|79.75|80.16|79.76|80.09|79.69|8
1732779810000|2024-11-28 07:43:30|80.14|79.74|80.14|79.74|80.14|79.74|80.12|79.72|4
1732779820000|2024-11-28 07:43:40|80.15|79.75|80.1|79.7|80.15|79.75|80.1|79.7|3
1732779830000|2024-11-28 07:43:50|80.11|79.71|80.11|79.71|80.11|79.71|80.1|79.7|3
1732779840000|2024-11-28 07:44:00|80.12|79.72|80.11|79.71|80.12|79.72|80.11|79.71|2
1732779850000|2024-11-28 07:44:10|80.12|79.72|80.17|79.77|80.17|79.77|80.12|79.72|5
1732779860000|2024-11-28 07:44:20|80.16|79.76|80.16|79.76|80.16|79.76|80.16|79.76|1
1732779870000|2024-11-28 07:44:30|80.15|79.75|80.1|79.7|80.15|79.75|80.1|79.7|3
1732779880000|2024-11-28 07:44:40|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|3
1732779890000|2024-11-28 07:44:50|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732779900000|2024-11-28 07:45:00|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732779910000|2024-11-28 07:45:10|80.09|79.69|80.14|79.74|80.16|79.76|80.09|79.69|5
1732779920000|2024-11-28 07:45:20|80.13|79.73|80.11|79.71|80.14|79.74|80.11|79.71|8
1732779930000|2024-11-28 07:45:30|80.13|79.73|80.12|79.72|80.14|79.74|80.12|79.72|4
1732779940000|2024-11-28 07:45:40|80.11|79.71|80.11|79.71|80.11|79.71|80.11|79.71|1
1732779950000|2024-11-28 07:45:50|80.12|79.72|80.12|79.72|80.12|79.72|80.12|79.72|1
1732779960000|2024-11-28 07:46:00|80.11|79.71|80.13|79.73|80.13|79.73|80.1|79.7|5
1732779970000|2024-11-28 07:46:10|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|4
1732779980000|2024-11-28 07:46:20|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732779990000|2024-11-28 07:46:30|80.16|79.76|80.15|79.75|80.17|79.77|80.15|79.75|3
1732780000000|2024-11-28 07:46:40|80.13|79.73|80.1|79.7|80.13|79.73|80.1|79.7|3
1732780010000|2024-11-28 07:46:50|80.12|79.72|80.13|79.73|80.13|79.73|80.12|79.72|2
1732780020000|2024-11-28 07:47:00|80.12|79.72|80.14|79.74|80.15|79.75|80.12|79.72|4
1732780030000|2024-11-28 07:47:10|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|3
1732780040000|2024-11-28 07:47:20|80.17|79.77|80.13|79.73|80.17|79.77|80.12|79.72|8
1732780050000|2024-11-28 07:47:30|80.14|79.74|80.14|79.74|80.15|79.75|80.14|79.74|5
1732780060000|2024-11-28 07:47:40|80.15|79.75|80.16|79.76|80.17|79.77|80.14|79.74|5
1732780070000|2024-11-28 07:47:50|80.17|79.77|80.14|79.74|80.17|79.77|80.14|79.74|3
1732780080000|2024-11-28 07:48:00|80.12|79.72|80.06|79.66|80.12|79.72|80.05|79.65|6
1732780090000|2024-11-28 07:48:10|80.07|79.67|80.01|79.61|80.07|79.67|80.01|79.61|10
1732780100000|2024-11-28 07:48:20|80|79.6|79.97|79.57|80|79.6|79.92|79.52|6
1732780120000|2024-11-28 07:48:40|79.98|79.58|79.98|79.58|79.98|79.58|79.98|79.58|1
1732780130000|2024-11-28 07:48:50|79.97|79.57|79.97|79.57|79.98|79.58|79.97|79.57|3
1732780140000|2024-11-28 07:49:00|79.99|79.59|80|79.6|80|79.6|79.99|79.59|2
1732780150000|2024-11-28 07:49:10|80.01|79.61|79.99|79.59|80.03|79.63|79.99|79.59|8
1732780160000|2024-11-28 07:49:20|80|79.6|80.02|79.62|80.02|79.62|80|79.6|3
1732780170000|2024-11-28 07:49:30|80.03|79.63|80.03|79.63|80.05|79.65|80.03|79.63|4
1732780180000|2024-11-28 07:49:40|80.04|79.64|80.08|79.68|80.08|79.68|80.04|79.64|4
1732780190000|2024-11-28 07:49:50|80.07|79.67|80.05|79.65|80.07|79.67|80.04|79.64|8
1732780200000|2024-11-28 07:50:00|80.04|79.64|80.02|79.62|80.04|79.64|80.02|79.62|3
1732780210000|2024-11-28 07:50:10|80.03|79.63|80.04|79.64|80.04|79.64|80.03|79.63|2
1732780220000|2024-11-28 07:50:20|80.05|79.65|80.03|79.63|80.05|79.65|80.03|79.63|5
1732780230000|2024-11-28 07:50:30|80.01|79.61|79.99|79.59|80.01|79.61|79.99|79.59|5
1732780240000|2024-11-28 07:50:40|80|79.6|80.02|79.62|80.02|79.62|80|79.6|3
1732780250000|2024-11-28 07:50:50|80.03|79.63|80.03|79.63|80.04|79.64|80.03|79.63|3
1732780260000|2024-11-28 07:51:00|80.04|79.64|80.04|79.64|80.04|79.64|80.04|79.64|1
1732780270000|2024-11-28 07:51:10|80.05|79.65|80.08|79.68|80.08|79.68|80.05|79.65|4
1732780280000|2024-11-28 07:51:20|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|3
1732780290000|2024-11-28 07:51:30|80.06|79.66|80.05|79.65|80.07|79.67|80.05|79.65|4
1732780310000|2024-11-28 07:51:50|80.06|79.66|80.1|79.7|80.1|79.7|80.06|79.66|5
1732780320000|2024-11-28 07:52:00|80.11|79.71|80.17|79.77|80.19|79.79|80.11|79.71|13
1732780330000|2024-11-28 07:52:10|80.18|79.78|80.1|79.7|80.18|79.78|80.1|79.7|8
1732780340000|2024-11-28 07:52:20|80.09|79.69|80.05|79.65|80.09|79.69|80.05|79.65|6
1732780350000|2024-11-28 07:52:30|80.04|79.64|80|79.6|80.04|79.64|79.99|79.59|6
1732780360000|2024-11-28 07:52:40|80.01|79.61|80.05|79.65|80.05|79.65|80.01|79.61|7
1732780370000|2024-11-28 07:52:50|80.04|79.64|79.98|79.58|80.04|79.64|79.98|79.58|10
1732780380000|2024-11-28 07:53:00|79.97|79.57|79.91|79.51|79.97|79.57|79.91|79.51|5
1732780390000|2024-11-28 07:53:10|79.9|79.5|79.89|79.49|79.9|79.5|79.88|79.48|8
1732780400000|2024-11-28 07:53:20|79.9|79.5|79.9|79.5|79.92|79.52|79.89|79.49|8
1732780410000|2024-11-28 07:53:30|79.89|79.49|79.87|79.47|79.89|79.49|79.87|79.47|2
1732780420000|2024-11-28 07:53:40|79.88|79.48|79.86|79.46|79.88|79.48|79.86|79.46|3
1732780430000|2024-11-28 07:53:50|79.87|79.47|79.82|79.42|79.87|79.47|79.82|79.42|7
1732780440000|2024-11-28 07:54:00|79.84|79.44|79.82|79.42|79.84|79.44|79.8|79.4|9
1732780450000|2024-11-28 07:54:10|79.81|79.41|79.83|79.43|79.84|79.44|79.81|79.41|5
1732780460000|2024-11-28 07:54:20|79.84|79.44|79.83|79.43|79.84|79.44|79.83|79.43|2
1732780470000|2024-11-28 07:54:30|79.84|79.44|79.82|79.42|79.86|79.46|79.82|79.42|6
1732780480000|2024-11-28 07:54:40|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732780500000|2024-11-28 07:55:00|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732780520000|2024-11-28 07:55:20|79.82|79.42|79.81|79.41|79.82|79.42|79.81|79.41|2
1732780530000|2024-11-28 07:55:30|79.79|79.39|79.8|79.4|79.82|79.42|79.79|79.39|4
1732780540000|2024-11-28 07:55:40|79.79|79.39|79.78|79.38|79.8|79.4|79.78|79.38|3
1732780550000|2024-11-28 07:55:50|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732780560000|2024-11-28 07:56:00|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732780570000|2024-11-28 07:56:10|79.81|79.41|79.81|79.41|79.82|79.42|79.81|79.41|3
1732780600000|2024-11-28 07:56:40|79.83|79.43|79.85|79.45|79.85|79.45|79.83|79.43|3
1732780610000|2024-11-28 07:56:50|79.86|79.46|79.86|79.46|79.86|79.46|79.84|79.44|7
1732780620000|2024-11-28 07:57:00|79.85|79.45|79.83|79.43|79.86|79.46|79.83|79.43|3
1732780630000|2024-11-28 07:57:10|79.81|79.41|79.77|79.37|79.81|79.41|79.76|79.36|5
1732780640000|2024-11-28 07:57:20|79.78|79.38|79.8|79.4|79.8|79.4|79.77|79.37|5
1732780650000|2024-11-28 07:57:30|79.79|79.39|79.8|79.4|79.8|79.4|79.78|79.38|6
1732780660000|2024-11-28 07:57:40|79.79|79.39|79.8|79.4|79.8|79.4|79.79|79.39|2
1732780670000|2024-11-28 07:57:50|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732780680000|2024-11-28 07:58:00|79.79|79.39|79.82|79.42|79.82|79.42|79.79|79.39|4
1732780690000|2024-11-28 07:58:10|79.83|79.43|79.84|79.44|79.85|79.45|79.81|79.41|8
1732780700000|2024-11-28 07:58:20|79.85|79.45|79.87|79.47|79.87|79.47|79.84|79.44|4
1732780720000|2024-11-28 07:58:40|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732780730000|2024-11-28 07:58:50|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732780740000|2024-11-28 07:59:00|79.9|79.5|79.93|79.53|79.93|79.53|79.9|79.5|3
1732780750000|2024-11-28 07:59:10|79.94|79.54|79.97|79.57|79.97|79.57|79.94|79.54|6
1732780760000|2024-11-28 07:59:20|79.98|79.58|79.97|79.57|80|79.6|79.96|79.56|8
1732780770000|2024-11-28 07:59:30|79.96|79.56|79.97|79.57|79.97|79.57|79.96|79.56|2
1732780780000|2024-11-28 07:59:40|79.98|79.58|79.99|79.59|79.99|79.59|79.98|79.58|2
1732780790000|2024-11-28 07:59:50|80|79.6|80.02|79.62|80.02|79.62|80|79.6|3
1732780800000|2024-11-28 08:00:00|80.03|79.63|80.02|79.62|80.04|79.64|80.02|79.62|4
1732780810000|2024-11-28 08:00:10|80.03|79.63|80.02|79.62|80.04|79.64|80.02|79.62|4
1732780820000|2024-11-28 08:00:20|80.01|79.61|80.03|79.63|80.03|79.63|80.01|79.61|5
1732780830000|2024-11-28 08:00:30|80.04|79.64|80.04|79.64|80.05|79.65|80.04|79.64|3
1732780840000|2024-11-28 08:00:40|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732780860000|2024-11-28 08:01:00|80.04|79.64|80.06|79.66|80.06|79.66|80.04|79.64|3
1732780870000|2024-11-28 08:01:10|80.07|79.67|80.05|79.65|80.08|79.68|80.05|79.65|3
1732780880000|2024-11-28 08:01:20|80.03|79.63|80.03|79.63|80.03|79.63|80.01|79.61|4
1732780890000|2024-11-28 08:01:30|80.05|79.65|80.02|79.62|80.05|79.65|80.02|79.62|4
1732780900000|2024-11-28 08:01:40|80.03|79.63|80.05|79.65|80.05|79.65|80.03|79.63|2
1732780910000|2024-11-28 08:01:50|80.04|79.64|80.03|79.63|80.04|79.64|80.03|79.63|2
1732780920000|2024-11-28 08:02:00|80.04|79.64|80.07|79.67|80.07|79.67|80.04|79.64|8
1732780930000|2024-11-28 08:02:10|80.08|79.68|80.09|79.69|80.11|79.71|80.08|79.68|6
1732780940000|2024-11-28 08:02:20|80.08|79.68|80.07|79.67|80.09|79.69|80.07|79.67|4
1732780950000|2024-11-28 08:02:30|80.08|79.68|80.07|79.67|80.1|79.7|80.07|79.67|6
1732780960000|2024-11-28 08:02:40|80.08|79.68|80.11|79.71|80.11|79.71|80.08|79.68|4
1732780970000|2024-11-28 08:02:50|80.1|79.7|80.11|79.71|80.11|79.71|80.09|79.69|4
1732780980000|2024-11-28 08:03:00|80.12|79.72|80.12|79.72|80.15|79.75|80.12|79.72|4
1732781000000|2024-11-28 08:03:20|80.13|79.73|80.18|79.78|80.18|79.78|80.13|79.73|6
1732781010000|2024-11-28 08:03:30|80.17|79.77|80.18|79.78|80.18|79.78|80.17|79.77|2
1732781020000|2024-11-28 08:03:40|80.17|79.77|80.17|79.77|80.17|79.77|80.17|79.77|1
1732781030000|2024-11-28 08:03:50|80.16|79.76|80.11|79.71|80.16|79.76|80.11|79.71|4
1732781040000|2024-11-28 08:04:00|80.12|79.72|80.09|79.69|80.13|79.73|80.09|79.69|4
1732781050000|2024-11-28 08:04:10|80.08|79.68|80.09|79.69|80.09|79.69|80.08|79.68|4
1732781060000|2024-11-28 08:04:20|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732781070000|2024-11-28 08:04:30|80.11|79.71|80.1|79.7|80.11|79.71|80.1|79.7|2
1732781080000|2024-11-28 08:04:40|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732781090000|2024-11-28 08:04:50|80.07|79.67|80.08|79.68|80.08|79.68|80.07|79.67|2
1732781100000|2024-11-28 08:05:00|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732781110000|2024-11-28 08:05:10|80.08|79.68|79.98|79.58|80.08|79.68|79.98|79.58|7
1732781120000|2024-11-28 08:05:20|79.97|79.57|79.91|79.51|79.97|79.57|79.91|79.51|8
1732781130000|2024-11-28 08:05:30|79.92|79.52|79.89|79.49|79.93|79.53|79.89|79.49|4
1732781140000|2024-11-28 08:05:40|79.88|79.48|79.87|79.47|79.88|79.48|79.86|79.46|4
1732781150000|2024-11-28 08:05:50|79.86|79.46|79.84|79.44|79.86|79.46|79.84|79.44|2
1732781160000|2024-11-28 08:06:00|79.83|79.43|79.79|79.39|79.83|79.43|79.79|79.39|3
1732781170000|2024-11-28 08:06:10|79.74|79.34|79.66|79.26|79.74|79.34|79.65|79.25|6
1732781180000|2024-11-28 08:06:20|79.64|79.24|79.68|79.28|79.69|79.29|79.64|79.24|7
1732781190000|2024-11-28 08:06:30|79.64|79.24|79.66|79.26|79.66|79.26|79.64|79.24|9
1732781210000|2024-11-28 08:06:50|79.65|79.25|79.63|79.23|79.65|79.25|79.63|79.23|3
1732781220000|2024-11-28 08:07:00|79.64|79.24|79.65|79.25|79.68|79.28|79.64|79.24|4
1732781230000|2024-11-28 08:07:10|79.64|79.24|79.62|79.22|79.64|79.24|79.62|79.22|3
1732781240000|2024-11-28 08:07:20|79.61|79.21|79.61|79.21|79.61|79.21|79.61|79.21|1
1732781250000|2024-11-28 08:07:30|79.62|79.22|79.64|79.24|79.64|79.24|79.62|79.22|3
1732781260000|2024-11-28 08:07:40|79.63|79.23|79.62|79.22|79.63|79.23|79.62|79.22|4
1732781270000|2024-11-28 08:07:50|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|2
1732781280000|2024-11-28 08:08:00|79.64|79.24|79.66|79.26|79.66|79.26|79.64|79.24|3
1732781290000|2024-11-28 08:08:10|79.68|79.28|79.63|79.23|79.68|79.28|79.63|79.23|5
1732781300000|2024-11-28 08:08:20|79.61|79.21|79.63|79.23|79.63|79.23|79.61|79.21|2
1732781310000|2024-11-28 08:08:30|79.62|79.22|79.62|79.22|79.62|79.22|79.62|79.22|1
1732781320000|2024-11-28 08:08:40|79.61|79.21|79.61|79.21|79.62|79.22|79.61|79.21|3
1732781340000|2024-11-28 08:09:00|79.63|79.23|79.63|79.23|79.63|79.23|79.63|79.23|1
1732781350000|2024-11-28 08:09:10|79.62|79.22|79.63|79.23|79.63|79.23|79.62|79.22|2
1732781360000|2024-11-28 08:09:20|79.64|79.24|79.62|79.22|79.66|79.26|79.62|79.22|4
1732781380000|2024-11-28 08:09:40|79.6|79.2|79.51|79.11|79.6|79.2|79.51|79.11|2
1732781390000|2024-11-28 08:09:50|79.5|79.1|79.51|79.11|79.52|79.12|79.5|79.1|3
1732781400000|2024-11-28 08:10:00|79.5|79.1|79.48|79.08|79.5|79.1|79.48|79.08|3
1732781410000|2024-11-28 08:10:10|79.47|79.07|79.42|79.02|79.47|79.07|79.42|79.02|6
1732781420000|2024-11-28 08:10:20|79.43|79.03|79.39|78.99|79.44|79.04|79.39|78.99|4
1732781430000|2024-11-28 08:10:30|79.38|78.98|79.4|79|79.4|79|79.38|78.98|5
1732781440000|2024-11-28 08:10:40|79.41|79.01|79.45|79.05|79.46|79.06|79.41|79.01|7
1732781450000|2024-11-28 08:10:50|79.46|79.06|79.48|79.08|79.48|79.08|79.46|79.06|5
1732781460000|2024-11-28 08:11:00|79.47|79.07|79.46|79.06|79.48|79.08|79.46|79.06|4
1732781470000|2024-11-28 08:11:10|79.47|79.07|79.57|79.17|79.57|79.17|79.47|79.07|9
1732781480000|2024-11-28 08:11:20|79.58|79.18|79.58|79.18|79.59|79.19|79.58|79.18|3
1732781490000|2024-11-28 08:11:30|79.57|79.17|79.6|79.2|79.6|79.2|79.57|79.17|6
1732781500000|2024-11-28 08:11:40|79.61|79.21|79.64|79.24|79.64|79.24|79.61|79.21|4
1732781510000|2024-11-28 08:11:50|79.65|79.25|79.69|79.29|79.69|79.29|79.65|79.25|6
1732781520000|2024-11-28 08:12:00|79.7|79.3|79.7|79.3|79.71|79.31|79.7|79.3|3
1732781530000|2024-11-28 08:12:10|79.67|79.27|79.72|79.32|79.72|79.32|79.67|79.27|8
1732781540000|2024-11-28 08:12:20|79.73|79.33|79.74|79.34|79.74|79.34|79.73|79.33|2
1732781550000|2024-11-28 08:12:30|79.75|79.35|79.76|79.36|79.76|79.36|79.75|79.35|2
1732781560000|2024-11-28 08:12:40|79.77|79.37|79.76|79.36|79.78|79.38|79.76|79.36|4
1732781570000|2024-11-28 08:12:50|79.75|79.35|79.74|79.34|79.75|79.35|79.73|79.33|4
1732781580000|2024-11-28 08:13:00|79.73|79.33|79.68|79.28|79.73|79.33|79.68|79.28|4
1732781590000|2024-11-28 08:13:10|79.69|79.29|79.72|79.32|79.72|79.32|79.69|79.29|7
1732781600000|2024-11-28 08:13:20|79.71|79.31|79.76|79.36|79.76|79.36|79.71|79.31|8
1732781610000|2024-11-28 08:13:30|79.75|79.35|79.74|79.34|79.75|79.35|79.74|79.34|4
1732781620000|2024-11-28 08:13:40|79.75|79.35|79.73|79.33|79.75|79.35|79.71|79.31|8
1732781630000|2024-11-28 08:13:50|79.72|79.32|79.74|79.34|79.74|79.34|79.72|79.32|3
1732781640000|2024-11-28 08:14:00|79.75|79.35|79.72|79.32|79.75|79.35|79.72|79.32|8
1732781650000|2024-11-28 08:14:10|79.74|79.34|79.76|79.36|79.76|79.36|79.74|79.34|3
1732781670000|2024-11-28 08:14:30|79.74|79.34|79.73|79.33|79.74|79.34|79.72|79.32|3
1732781680000|2024-11-28 08:14:40|79.74|79.34|79.73|79.33|79.74|79.34|79.73|79.33|6
1732781690000|2024-11-28 08:14:50|79.72|79.32|79.72|79.32|79.72|79.32|79.71|79.31|3
1732781700000|2024-11-28 08:15:00|79.73|79.33|79.72|79.32|79.74|79.34|79.72|79.32|4
1732781710000|2024-11-28 08:15:10|79.71|79.31|79.71|79.31|79.74|79.34|79.71|79.31|8
1732781720000|2024-11-28 08:15:20|79.7|79.3|79.64|79.24|79.7|79.3|79.62|79.22|8
1732781730000|2024-11-28 08:15:30|79.65|79.25|79.68|79.28|79.68|79.28|79.65|79.25|3
1732781740000|2024-11-28 08:15:40|79.69|79.29|79.73|79.33|79.73|79.33|79.68|79.28|6
1732781750000|2024-11-28 08:15:50|79.74|79.34|79.81|79.41|79.81|79.41|79.74|79.34|7
1732781760000|2024-11-28 08:16:00|79.82|79.42|79.81|79.41|79.86|79.46|79.81|79.41|7
1732781770000|2024-11-28 08:16:10|79.8|79.4|79.76|79.36|79.8|79.4|79.75|79.35|6
1732781780000|2024-11-28 08:16:20|79.77|79.37|79.83|79.43|79.83|79.43|79.77|79.37|6
1732781790000|2024-11-28 08:16:30|79.81|79.41|79.78|79.38|79.81|79.41|79.76|79.36|7
1732781800000|2024-11-28 08:16:40|79.79|79.39|79.82|79.42|79.83|79.43|79.79|79.39|6
1732781810000|2024-11-28 08:16:50|79.83|79.43|79.83|79.43|79.83|79.43|79.8|79.4|8
1732781820000|2024-11-28 08:17:00|79.84|79.44|79.81|79.41|79.84|79.44|79.79|79.39|8
1732781830000|2024-11-28 08:17:10|79.8|79.4|79.8|79.4|79.81|79.41|79.78|79.38|5
1732781840000|2024-11-28 08:17:20|79.79|79.39|79.84|79.44|79.85|79.45|79.79|79.39|9
1732781850000|2024-11-28 08:17:30|79.85|79.45|79.87|79.47|79.87|79.47|79.85|79.45|3
1732781860000|2024-11-28 08:17:40|79.88|79.48|79.93|79.53|79.93|79.53|79.88|79.48|10
1732781870000|2024-11-28 08:17:50|79.92|79.52|79.93|79.53|79.93|79.53|79.92|79.52|4
1732781880000|2024-11-28 08:18:00|79.92|79.52|79.92|79.52|79.92|79.52|79.91|79.51|5
1732781890000|2024-11-28 08:18:10|79.91|79.51|79.87|79.47|79.91|79.51|79.85|79.45|7
1732781900000|2024-11-28 08:18:20|79.86|79.46|79.87|79.47|79.87|79.47|79.86|79.46|2
1732781910000|2024-11-28 08:18:30|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732781920000|2024-11-28 08:18:40|79.89|79.49|79.89|79.49|79.9|79.5|79.88|79.48|5
1732781930000|2024-11-28 08:18:50|79.88|79.48|79.88|79.48|79.88|79.48|79.86|79.46|4
1732781940000|2024-11-28 08:19:00|79.89|79.49|79.82|79.42|79.9|79.5|79.82|79.42|8
1732781950000|2024-11-28 08:19:10|79.81|79.41|79.84|79.44|79.84|79.44|79.8|79.4|5
1732781960000|2024-11-28 08:19:20|79.86|79.46|79.85|79.45|79.86|79.46|79.84|79.44|6
1732781970000|2024-11-28 08:19:30|79.83|79.43|79.83|79.43|79.83|79.43|79.81|79.41|5
1732781980000|2024-11-28 08:19:40|79.84|79.44|79.86|79.46|79.86|79.46|79.83|79.43|4
1732781990000|2024-11-28 08:19:50|79.87|79.47|79.89|79.49|79.9|79.5|79.87|79.47|4
1732782000000|2024-11-28 08:20:00|79.9|79.5|79.93|79.53|79.93|79.53|79.87|79.47|8
1732782010000|2024-11-28 08:20:10|79.92|79.52|79.96|79.56|79.97|79.57|79.92|79.52|7
1732782020000|2024-11-28 08:20:20|79.98|79.58|80.04|79.64|80.04|79.64|79.98|79.58|9
1732782030000|2024-11-28 08:20:30|80.03|79.63|80.01|79.61|80.03|79.63|80.01|79.61|3
1732782040000|2024-11-28 08:20:40|80.02|79.62|80.03|79.63|80.04|79.64|80.02|79.62|3
1732782050000|2024-11-28 08:20:50|80.02|79.62|80.02|79.62|80.04|79.64|80.02|79.62|4
1732782060000|2024-11-28 08:21:00|80.01|79.61|80.04|79.64|80.05|79.65|80|79.6|10
1732782070000|2024-11-28 08:21:10|80.02|79.62|80.02|79.62|80.02|79.62|80.01|79.61|3
1732782080000|2024-11-28 08:21:20|80.03|79.63|80.05|79.65|80.05|79.65|80.03|79.63|5
1732782090000|2024-11-28 08:21:30|80.07|79.67|80.06|79.66|80.08|79.68|80.06|79.66|6
1732782100000|2024-11-28 08:21:40|80.07|79.67|80.09|79.69|80.09|79.69|80.07|79.67|3
1732782110000|2024-11-28 08:21:50|80.1|79.7|80.1|79.7|80.11|79.71|80.09|79.69|5
1732782120000|2024-11-28 08:22:00|80.09|79.69|80.07|79.67|80.1|79.7|80.07|79.67|4
1732782130000|2024-11-28 08:22:10|80.06|79.66|80.07|79.67|80.07|79.67|80.05|79.65|6
1732782140000|2024-11-28 08:22:20|80.08|79.68|80.07|79.67|80.08|79.68|80.07|79.67|2
1732782150000|2024-11-28 08:22:30|80.06|79.66|80.05|79.65|80.06|79.66|80.05|79.65|4
1732782160000|2024-11-28 08:22:40|80.03|79.63|80.04|79.64|80.04|79.64|80.03|79.63|2
1732782170000|2024-11-28 08:22:50|80.06|79.66|80.05|79.65|80.07|79.67|80.05|79.65|5
1732782180000|2024-11-28 08:23:00|80.04|79.64|80.01|79.61|80.04|79.64|80.01|79.61|4
1732782190000|2024-11-28 08:23:10|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732782200000|2024-11-28 08:23:20|80|79.6|80|79.6|80|79.6|79.99|79.59|3
1732782210000|2024-11-28 08:23:30|80.01|79.61|80.02|79.62|80.03|79.63|80.01|79.61|4
1732782220000|2024-11-28 08:23:40|80.03|79.63|80.01|79.61|80.04|79.64|80.01|79.61|3
1732782230000|2024-11-28 08:23:50|80|79.6|79.98|79.58|80.02|79.62|79.98|79.58|5
1732782240000|2024-11-28 08:24:00|79.99|79.59|79.98|79.58|79.99|79.59|79.97|79.57|5
1732782250000|2024-11-28 08:24:10|79.99|79.59|80.05|79.65|80.06|79.66|79.99|79.59|8
1732782260000|2024-11-28 08:24:20|80.06|79.66|80.07|79.67|80.07|79.67|80.06|79.66|2
1732782270000|2024-11-28 08:24:30|80.08|79.68|80.07|79.67|80.08|79.68|80.07|79.67|2
1732782280000|2024-11-28 08:24:40|80.05|79.65|80.03|79.63|80.05|79.65|80.03|79.63|3
1732782290000|2024-11-28 08:24:50|80.04|79.64|80.05|79.65|80.05|79.65|80.02|79.62|5
1732782300000|2024-11-28 08:25:00|80.07|79.67|80.05|79.65|80.07|79.67|80.05|79.65|4
1732782310000|2024-11-28 08:25:10|80.06|79.66|80.09|79.69|80.09|79.69|80.06|79.66|6
1732782320000|2024-11-28 08:25:20|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|2
1732782330000|2024-11-28 08:25:30|80.1|79.7|80.08|79.68|80.1|79.7|80.08|79.68|5
1732782340000|2024-11-28 08:25:40|80.09|79.69|80.11|79.71|80.11|79.71|80.08|79.68|4
1732782350000|2024-11-28 08:25:50|80.1|79.7|80.1|79.7|80.1|79.7|80.09|79.69|3
1732782360000|2024-11-28 08:26:00|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732782370000|2024-11-28 08:26:10|80.07|79.67|80.08|79.68|80.09|79.69|80.07|79.67|6
1732782380000|2024-11-28 08:26:20|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732782390000|2024-11-28 08:26:30|80.08|79.68|80.06|79.66|80.09|79.69|80.06|79.66|4
1732782400000|2024-11-28 08:26:40|80.07|79.67|80.05|79.65|80.08|79.68|80.05|79.65|4
1732782410000|2024-11-28 08:26:50|80.04|79.64|80.04|79.64|80.04|79.64|80.04|79.64|1
1732782420000|2024-11-28 08:27:00|80.05|79.65|80.05|79.65|80.06|79.66|80.05|79.65|3
1732782430000|2024-11-28 08:27:10|80.07|79.67|80.06|79.66|80.07|79.67|80.05|79.65|4
1732782440000|2024-11-28 08:27:20|80.05|79.65|80.05|79.65|80.05|79.65|80.04|79.64|3
1732782450000|2024-11-28 08:27:30|80.07|79.67|80.07|79.67|80.07|79.67|80.06|79.66|3
1732782460000|2024-11-28 08:27:40|80.06|79.66|80.09|79.69|80.09|79.69|80.06|79.66|4
1732782470000|2024-11-28 08:27:50|80.1|79.7|80.11|79.71|80.11|79.71|80.1|79.7|2
1732782480000|2024-11-28 08:28:00|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|2
1732782490000|2024-11-28 08:28:10|80.07|79.67|80.08|79.68|80.08|79.68|80.07|79.67|2
1732782500000|2024-11-28 08:28:20|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732782510000|2024-11-28 08:28:30|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732782520000|2024-11-28 08:28:40|80.07|79.67|80.08|79.68|80.08|79.68|80.07|79.67|2
1732782530000|2024-11-28 08:28:50|80.07|79.67|80.07|79.67|80.07|79.67|80.07|79.67|1
1732782540000|2024-11-28 08:29:00|80.05|79.65|80.06|79.66|80.08|79.68|80.05|79.65|4
1732782550000|2024-11-28 08:29:10|80.05|79.65|80.06|79.66|80.07|79.67|80.05|79.65|6
1732782560000|2024-11-28 08:29:20|80.07|79.67|80.09|79.69|80.09|79.69|80.07|79.67|3
1732782570000|2024-11-28 08:29:30|80.1|79.7|80.13|79.73|80.13|79.73|80.1|79.7|4
1732782580000|2024-11-28 08:29:40|80.16|79.76|80.18|79.78|80.19|79.79|80.16|79.76|5
1732782590000|2024-11-28 08:29:50|80.19|79.79|80.18|79.78|80.19|79.79|80.18|79.78|4
1732782600000|2024-11-28 08:30:00|80.19|79.79|80.19|79.79|80.19|79.79|80.18|79.78|5
1732782610000|2024-11-28 08:30:10|80.18|79.78|80.2|79.8|80.2|79.8|80.18|79.78|3
1732782620000|2024-11-28 08:30:20|80.19|79.79|80.21|79.81|80.21|79.81|80.19|79.79|3
1732782630000|2024-11-28 08:30:30|80.2|79.8|80.23|79.83|80.23|79.83|80.2|79.8|8
1732782640000|2024-11-28 08:30:40|80.24|79.84|80.21|79.81|80.25|79.85|80.21|79.81|9
1732782650000|2024-11-28 08:30:50|80.22|79.82|80.22|79.82|80.22|79.82|80.22|79.82|1
1732782660000|2024-11-28 08:31:00|80.23|79.83|80.26|79.86|80.26|79.86|80.23|79.83|3
1732782670000|2024-11-28 08:31:10|80.27|79.87|80.27|79.87|80.28|79.88|80.27|79.87|3
1732782680000|2024-11-28 08:31:20|80.26|79.86|80.28|79.88|80.28|79.88|80.26|79.86|3
1732782690000|2024-11-28 08:31:30|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732782700000|2024-11-28 08:31:40|80.28|79.88|80.23|79.83|80.28|79.88|80.23|79.83|3
1732782710000|2024-11-28 08:31:50|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|3
1732782720000|2024-11-28 08:32:00|80.27|79.87|80.32|79.92|80.32|79.92|80.27|79.87|5
1732782730000|2024-11-28 08:32:10|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|3
1732782740000|2024-11-28 08:32:20|80.32|79.92|80.36|79.96|80.36|79.96|80.31|79.91|5
1732782750000|2024-11-28 08:32:30|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732782760000|2024-11-28 08:32:40|80.36|79.96|80.34|79.94|80.36|79.96|80.34|79.94|3
1732782770000|2024-11-28 08:32:50|80.35|79.95|80.29|79.89|80.35|79.95|80.29|79.89|7
1732782780000|2024-11-28 08:33:00|80.32|79.92|80.33|79.93|80.34|79.94|80.31|79.91|8
1732782790000|2024-11-28 08:33:10|80.32|79.92|80.29|79.89|80.32|79.92|80.29|79.89|3
1732782800000|2024-11-28 08:33:20|80.28|79.88|80.25|79.85|80.3|79.9|80.25|79.85|7
1732782810000|2024-11-28 08:33:30|80.24|79.84|80.18|79.78|80.24|79.84|80.18|79.78|3
1732782820000|2024-11-28 08:33:40|80.19|79.79|80.19|79.79|80.21|79.81|80.19|79.79|5
1732782830000|2024-11-28 08:33:50|80.18|79.78|80.27|79.87|80.27|79.87|80.18|79.78|8
1732782840000|2024-11-28 08:34:00|80.28|79.88|80.25|79.85|80.29|79.89|80.25|79.85|4
1732782850000|2024-11-28 08:34:10|80.24|79.84|80.3|79.9|80.3|79.9|80.24|79.84|7
1732782860000|2024-11-28 08:34:20|80.31|79.91|80.31|79.91|80.35|79.95|80.31|79.91|8
1732782870000|2024-11-28 08:34:30|80.32|79.92|80.35|79.95|80.35|79.95|80.32|79.92|3
1732782880000|2024-11-28 08:34:40|80.37|79.97|80.35|79.95|80.37|79.97|80.35|79.95|5
1732782890000|2024-11-28 08:34:50|80.36|79.96|80.36|79.96|80.37|79.97|80.35|79.95|4
1732782900000|2024-11-28 08:35:00|80.35|79.95|80.27|79.87|80.35|79.95|80.27|79.87|2
1732782910000|2024-11-28 08:35:10|80.25|79.85|80.27|79.87|80.27|79.87|80.24|79.84|7
1732782920000|2024-11-28 08:35:20|80.28|79.88|80.27|79.87|80.29|79.89|80.27|79.87|4
1732782930000|2024-11-28 08:35:30|80.28|79.88|80.3|79.9|80.31|79.91|80.28|79.88|8
1732782940000|2024-11-28 08:35:40|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732782950000|2024-11-28 08:35:50|80.29|79.89|80.33|79.93|80.33|79.93|80.29|79.89|4
1732782960000|2024-11-28 08:36:00|80.36|79.96|80.34|79.94|80.36|79.96|80.33|79.93|4
1732782970000|2024-11-28 08:36:10|80.33|79.93|80.29|79.89|80.33|79.93|80.28|79.88|3
1732782980000|2024-11-28 08:36:20|80.28|79.88|80.28|79.88|80.28|79.88|80.26|79.86|4
1732782990000|2024-11-28 08:36:30|80.29|79.89|80.29|79.89|80.31|79.91|80.28|79.88|6
1732783000000|2024-11-28 08:36:40|80.3|79.9|80.33|79.93|80.34|79.94|80.3|79.9|6
1732783010000|2024-11-28 08:36:50|80.31|79.91|80.31|79.91|80.33|79.93|80.3|79.9|6
1732783020000|2024-11-28 08:37:00|80.29|79.89|80.35|79.95|80.35|79.95|80.29|79.89|6
1732783030000|2024-11-28 08:37:10|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|3
1732783040000|2024-11-28 08:37:20|80.4|80|80.45|80.05|80.46|80.06|80.4|80|6
1732783050000|2024-11-28 08:37:30|80.43|80.03|80.33|79.93|80.43|80.03|80.32|79.92|5
1732783060000|2024-11-28 08:37:40|80.32|79.92|80.29|79.89|80.33|79.93|80.29|79.89|6
1732783070000|2024-11-28 08:37:50|80.26|79.86|80.24|79.84|80.26|79.86|80.24|79.84|3
1732783080000|2024-11-28 08:38:00|80.23|79.83|80.19|79.79|80.23|79.83|80.19|79.79|4
1732783090000|2024-11-28 08:38:10|80.18|79.78|80.22|79.82|80.22|79.82|80.17|79.77|6
1732783100000|2024-11-28 08:38:20|80.23|79.83|80.2|79.8|80.24|79.84|80.2|79.8|5
1732783120000|2024-11-28 08:38:40|80.21|79.81|80.2|79.8|80.21|79.81|80.2|79.8|2
1732783130000|2024-11-28 08:38:50|80.19|79.79|80.19|79.79|80.2|79.8|80.18|79.78|5
1732783140000|2024-11-28 08:39:00|80.21|79.81|80.24|79.84|80.26|79.86|80.21|79.81|10
1732783150000|2024-11-28 08:39:10|80.27|79.87|80.21|79.81|80.27|79.87|80.21|79.81|7
1732783160000|2024-11-28 08:39:20|80.22|79.82|80.26|79.86|80.26|79.86|80.22|79.82|4
1732783170000|2024-11-28 08:39:30|80.28|79.88|80.22|79.82|80.28|79.88|80.22|79.82|5
1732783180000|2024-11-28 08:39:40|80.21|79.81|80.23|79.83|80.23|79.83|80.21|79.81|3
1732783190000|2024-11-28 08:39:50|80.24|79.84|80.21|79.81|80.24|79.84|80.21|79.81|5
1732783200000|2024-11-28 08:40:00|80.23|79.83|80.2|79.8|80.23|79.83|80.2|79.8|5
1732783210000|2024-11-28 08:40:10|80.17|79.77|80.11|79.71|80.17|79.77|80.1|79.7|5
1732783220000|2024-11-28 08:40:20|80.12|79.72|80.12|79.72|80.12|79.72|80.1|79.7|5
1732783230000|2024-11-28 08:40:30|80.13|79.73|80.16|79.76|80.16|79.76|80.13|79.73|6
1732783240000|2024-11-28 08:40:40|80.14|79.74|80.15|79.75|80.15|79.75|80.14|79.74|2
1732783250000|2024-11-28 08:40:50|80.16|79.76|80.15|79.75|80.16|79.76|80.15|79.75|2
1732783260000|2024-11-28 08:41:00|80.14|79.74|80.13|79.73|80.16|79.76|80.12|79.72|8
1732783270000|2024-11-28 08:41:10|80.1|79.7|80.12|79.72|80.12|79.72|80.1|79.7|3
1732783280000|2024-11-28 08:41:20|80.11|79.71|80.1|79.7|80.11|79.71|80.1|79.7|2
1732783290000|2024-11-28 08:41:30|80.09|79.69|80.06|79.66|80.09|79.69|80.06|79.66|6
1732783300000|2024-11-28 08:41:40|80.08|79.68|80.08|79.68|80.09|79.69|80.08|79.68|3
1732783310000|2024-11-28 08:41:50|80.06|79.66|80.06|79.66|80.06|79.66|80.06|79.66|1
1732783320000|2024-11-28 08:42:00|80.08|79.68|80.1|79.7|80.1|79.7|80.08|79.68|3
1732783330000|2024-11-28 08:42:10|80.07|79.67|80.05|79.65|80.07|79.67|80.04|79.64|8
1732783340000|2024-11-28 08:42:20|80.04|79.64|80.06|79.66|80.06|79.66|80.04|79.64|7
1732783350000|2024-11-28 08:42:30|80.07|79.67|80.06|79.66|80.07|79.67|80.06|79.66|2
1732783360000|2024-11-28 08:42:40|80.04|79.64|80.02|79.62|80.04|79.64|80.01|79.61|6
1732783370000|2024-11-28 08:42:50|80.03|79.63|80.07|79.67|80.07|79.67|80.03|79.63|6
1732783380000|2024-11-28 08:43:00|80.06|79.66|80.07|79.67|80.07|79.67|80.06|79.66|2
1732783390000|2024-11-28 08:43:10|80.05|79.65|80.04|79.64|80.05|79.65|80.03|79.63|4
1732783400000|2024-11-28 08:43:20|80.05|79.65|80.04|79.64|80.06|79.66|80.04|79.64|4
1732783410000|2024-11-28 08:43:30|80.05|79.65|80.02|79.62|80.06|79.66|80.02|79.62|4
1732783420000|2024-11-28 08:43:40|80.03|79.63|80.02|79.62|80.03|79.63|80.02|79.62|2
1732783430000|2024-11-28 08:43:50|80.03|79.63|80.05|79.65|80.05|79.65|80.03|79.63|5
1732783440000|2024-11-28 08:44:00|80.04|79.64|80.02|79.62|80.06|79.66|80.02|79.62|10
1732783450000|2024-11-28 08:44:10|80.03|79.63|80.02|79.62|80.03|79.63|80.02|79.62|2
1732783460000|2024-11-28 08:44:20|80.03|79.63|80.02|79.62|80.03|79.63|80.02|79.62|2
1732783470000|2024-11-28 08:44:30|80.03|79.63|80.04|79.64|80.04|79.64|80.03|79.63|2
1732783480000|2024-11-28 08:44:40|80.03|79.63|80.02|79.62|80.04|79.64|80.02|79.62|6
1732783490000|2024-11-28 08:44:50|80.03|79.63|80.03|79.63|80.03|79.63|80.02|79.62|3
1732783500000|2024-11-28 08:45:00|80.04|79.64|80.02|79.62|80.06|79.66|80.02|79.62|4
1732783510000|2024-11-28 08:45:10|80.03|79.63|80.02|79.62|80.03|79.63|80.01|79.61|6
1732783520000|2024-11-28 08:45:20|80.03|79.63|80.05|79.65|80.05|79.65|80.03|79.63|3
1732783530000|2024-11-28 08:45:30|80.06|79.66|80.11|79.71|80.11|79.71|80.06|79.66|7
1732783540000|2024-11-28 08:45:40|80.12|79.72|80.14|79.74|80.16|79.76|80.12|79.72|11
1732783550000|2024-11-28 08:45:50|80.13|79.73|80.13|79.73|80.13|79.73|80.12|79.72|5
1732783560000|2024-11-28 08:46:00|80.14|79.74|80.13|79.73|80.15|79.75|80.13|79.73|6
1732783570000|2024-11-28 08:46:10|80.11|79.71|80.1|79.7|80.11|79.71|80.09|79.69|4
1732783580000|2024-11-28 08:46:20|80.09|79.69|80.08|79.68|80.09|79.69|80.07|79.67|5
1732783590000|2024-11-28 08:46:30|80.09|79.69|80.11|79.71|80.12|79.72|80.09|79.69|5
1732783600000|2024-11-28 08:46:40|80.12|79.72|80.09|79.69|80.12|79.72|80.08|79.68|4
1732783620000|2024-11-28 08:47:00|80.1|79.7|80.11|79.71|80.11|79.71|80.1|79.7|4
1732783630000|2024-11-28 08:47:10|80.1|79.7|80.05|79.65|80.1|79.7|80.05|79.65|3
1732783640000|2024-11-28 08:47:20|80.04|79.64|79.96|79.56|80.04|79.64|79.96|79.56|5
1732783650000|2024-11-28 08:47:30|79.95|79.55|79.93|79.53|79.95|79.55|79.93|79.53|9
1732783660000|2024-11-28 08:47:40|79.92|79.52|79.99|79.59|79.99|79.59|79.91|79.51|9
1732783670000|2024-11-28 08:47:50|80|79.6|80|79.6|80|79.6|80|79.6|1
1732783680000|2024-11-28 08:48:00|80.02|79.62|80.06|79.66|80.06|79.66|80.02|79.62|14
1732783690000|2024-11-28 08:48:10|80.07|79.67|80.01|79.61|80.07|79.67|80.01|79.61|5
1732783700000|2024-11-28 08:48:20|80.02|79.62|80.07|79.67|80.08|79.68|80.02|79.62|6
1732783710000|2024-11-28 08:48:30|80.08|79.68|80.12|79.72|80.13|79.73|80.08|79.68|5
1732783720000|2024-11-28 08:48:40|80.13|79.73|80.02|79.62|80.13|79.73|80.02|79.62|8
1732783730000|2024-11-28 08:48:50|80.03|79.63|80.07|79.67|80.07|79.67|80.03|79.63|8
1732783740000|2024-11-28 08:49:00|80.06|79.66|80.14|79.74|80.14|79.74|80.06|79.66|9
1732783750000|2024-11-28 08:49:10|80.15|79.75|80.19|79.79|80.19|79.79|80.15|79.75|5
1732783760000|2024-11-28 08:49:20|80.18|79.78|80.21|79.81|80.21|79.81|80.18|79.78|4
1732783770000|2024-11-28 08:49:30|80.19|79.79|80.13|79.73|80.19|79.79|80.11|79.71|7
1732783780000|2024-11-28 08:49:40|80.14|79.74|80.18|79.78|80.18|79.78|80.14|79.74|4
1732783790000|2024-11-28 08:49:50|80.17|79.77|80.16|79.76|80.17|79.77|80.14|79.74|9
1732783800000|2024-11-28 08:50:00|80.17|79.77|80.2|79.8|80.2|79.8|80.14|79.74|12
1732783810000|2024-11-28 08:50:10|80.19|79.79|80.24|79.84|80.24|79.84|80.19|79.79|8
1732783820000|2024-11-28 08:50:20|80.25|79.85|80.27|79.87|80.29|79.89|80.25|79.85|7
1732783830000|2024-11-28 08:50:30|80.28|79.88|80.3|79.9|80.3|79.9|80.28|79.88|3
1732783840000|2024-11-28 08:50:40|80.29|79.89|80.25|79.85|80.29|79.89|80.25|79.85|4
1732783850000|2024-11-28 08:50:50|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|3
1732783860000|2024-11-28 08:51:00|80.27|79.87|80.22|79.82|80.27|79.87|80.22|79.82|10
1732783870000|2024-11-28 08:51:10|80.21|79.81|80.26|79.86|80.26|79.86|80.21|79.81|4
1732783880000|2024-11-28 08:51:20|80.25|79.85|80.22|79.82|80.25|79.85|80.22|79.82|10
1732783890000|2024-11-28 08:51:30|80.21|79.81|80.24|79.84|80.25|79.85|80.21|79.81|6
1732783900000|2024-11-28 08:51:40|80.23|79.83|80.22|79.82|80.23|79.83|80.21|79.81|6
1732783910000|2024-11-28 08:51:50|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732783920000|2024-11-28 08:52:00|80.22|79.82|80.23|79.83|80.23|79.83|80.22|79.82|2
1732783930000|2024-11-28 08:52:10|80.22|79.82|80.2|79.8|80.22|79.82|80.2|79.8|4
1732783940000|2024-11-28 08:52:20|80.21|79.81|80.23|79.83|80.24|79.84|80.21|79.81|6
1732783950000|2024-11-28 08:52:30|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|5
1732783960000|2024-11-28 08:52:40|80.24|79.84|80.24|79.84|80.24|79.84|80.24|79.84|1
1732783970000|2024-11-28 08:52:50|80.25|79.85|80.25|79.85|80.25|79.85|80.25|79.85|1
1732783980000|2024-11-28 08:53:00|80.24|79.84|80.3|79.9|80.3|79.9|80.2|79.8|10
1732783990000|2024-11-28 08:53:10|80.31|79.91|80.32|79.92|80.32|79.92|80.31|79.91|4
1732784000000|2024-11-28 08:53:20|80.31|79.91|80.38|79.98|80.38|79.98|80.31|79.91|5
1732784010000|2024-11-28 08:53:30|80.39|79.99|80.42|80.02|80.42|80.02|80.39|79.99|8
1732784020000|2024-11-28 08:53:40|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732784030000|2024-11-28 08:53:50|80.38|79.98|80.38|79.98|80.38|79.98|80.37|79.97|3
1732784040000|2024-11-28 08:54:00|80.39|79.99|80.39|79.99|80.4|80|80.39|79.99|5
1732784050000|2024-11-28 08:54:10|80.4|80|80.42|80.02|80.43|80.03|80.4|80|7
1732784060000|2024-11-28 08:54:20|80.43|80.03|80.45|80.05|80.45|80.05|80.42|80.02|5
1732784070000|2024-11-28 08:54:30|80.46|80.06|80.46|80.06|80.47|80.07|80.46|80.06|3
1732784080000|2024-11-28 08:54:40|80.45|80.05|80.44|80.04|80.45|80.05|80.43|80.03|3
1732784090000|2024-11-28 08:54:50|80.43|80.03|80.43|80.03|80.44|80.04|80.42|80.02|4
1732784100000|2024-11-28 08:55:00|80.44|80.04|80.46|80.06|80.46|80.06|80.43|80.03|5
1732784110000|2024-11-28 08:55:10|80.48|80.08|80.51|80.11|80.51|80.11|80.48|80.08|4
1732784120000|2024-11-28 08:55:20|80.52|80.12|80.55|80.15|80.55|80.15|80.51|80.11|5
1732784130000|2024-11-28 08:55:30|80.56|80.16|80.57|80.17|80.58|80.18|80.55|80.15|5
1732784140000|2024-11-28 08:55:40|80.58|80.18|80.54|80.14|80.58|80.18|80.54|80.14|4
1732784150000|2024-11-28 08:55:50|80.53|80.13|80.52|80.12|80.53|80.13|80.51|80.11|3
1732784160000|2024-11-28 08:56:00|80.53|80.13|80.47|80.07|80.53|80.13|80.47|80.07|5
1732784170000|2024-11-28 08:56:10|80.46|80.06|80.43|80.03|80.46|80.06|80.43|80.03|4
1732784180000|2024-11-28 08:56:20|80.42|80.02|80.42|80.02|80.42|80.02|80.42|80.02|1
1732784190000|2024-11-28 08:56:30|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732784200000|2024-11-28 08:56:40|80.4|80|80.34|79.94|80.4|80|80.34|79.94|7
1732784210000|2024-11-28 08:56:50|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732784220000|2024-11-28 08:57:00|80.32|79.92|80.33|79.93|80.33|79.93|80.32|79.92|2
1732784230000|2024-11-28 08:57:10|80.34|79.94|80.35|79.95|80.38|79.98|80.34|79.94|8
1732784240000|2024-11-28 08:57:20|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732784250000|2024-11-28 08:57:30|80.33|79.93|80.33|79.93|80.33|79.93|80.32|79.92|3
1732784260000|2024-11-28 08:57:40|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732784270000|2024-11-28 08:57:50|80.33|79.93|80.35|79.95|80.35|79.95|80.31|79.91|5
1732784280000|2024-11-28 08:58:00|80.36|79.96|80.34|79.94|80.36|79.96|80.33|79.93|5
1732784290000|2024-11-28 08:58:10|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|3
1732784310000|2024-11-28 08:58:30|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732784320000|2024-11-28 08:58:40|80.27|79.87|80.25|79.85|80.27|79.87|80.24|79.84|6
1732784330000|2024-11-28 08:58:50|80.27|79.87|80.25|79.85|80.27|79.87|80.25|79.85|3
1732784340000|2024-11-28 08:59:00|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732784350000|2024-11-28 08:59:10|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|2
1732784360000|2024-11-28 08:59:20|80.27|79.87|80.31|79.91|80.31|79.91|80.27|79.87|3
1732784370000|2024-11-28 08:59:30|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|2
1732784390000|2024-11-28 08:59:50|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732784400000|2024-11-28 09:00:00|80.31|79.91|80.34|79.94|80.34|79.94|80.27|79.87|9
1732784410000|2024-11-28 09:00:10|80.33|79.93|80.33|79.93|80.33|79.93|80.31|79.91|7
1732784420000|2024-11-28 09:00:20|80.35|79.95|80.35|79.95|80.41|80.01|80.35|79.95|13
1732784430000|2024-11-28 09:00:30|80.34|79.94|80.33|79.93|80.35|79.95|80.33|79.93|3
1732784440000|2024-11-28 09:00:40|80.32|79.92|80.33|79.93|80.33|79.93|80.32|79.92|2
1732784450000|2024-11-28 09:00:50|80.32|79.92|80.32|79.92|80.33|79.93|80.32|79.92|3
1732784460000|2024-11-28 09:01:00|80.3|79.9|80.28|79.88|80.31|79.91|80.25|79.85|16
1732784470000|2024-11-28 09:01:10|80.27|79.87|80.26|79.86|80.3|79.9|80.26|79.86|8
1732784480000|2024-11-28 09:01:20|80.27|79.87|80.3|79.9|80.31|79.91|80.25|79.85|10
1732784490000|2024-11-28 09:01:30|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732784500000|2024-11-28 09:01:40|80.3|79.9|80.26|79.86|80.32|79.92|80.26|79.86|8
1732784520000|2024-11-28 09:02:00|80.31|79.91|80.24|79.84|80.31|79.91|80.22|79.82|9
1732784530000|2024-11-28 09:02:10|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732784540000|2024-11-28 09:02:20|80.21|79.81|80.21|79.81|80.21|79.81|80.2|79.8|7
1732784550000|2024-11-28 09:02:30|80.2|79.8|80.12|79.72|80.21|79.81|80.12|79.72|8
1732784560000|2024-11-28 09:02:40|80.13|79.73|80.12|79.72|80.13|79.73|80.12|79.72|2
1732784570000|2024-11-28 09:02:50|80.13|79.73|80.13|79.73|80.13|79.73|80.13|79.73|1
1732784590000|2024-11-28 09:03:10|80.14|79.74|80.14|79.74|80.15|79.75|80.14|79.74|3
1732784600000|2024-11-28 09:03:20|80.15|79.75|80.16|79.76|80.16|79.76|80.15|79.75|2
1732784610000|2024-11-28 09:03:30|80.17|79.77|80.17|79.77|80.19|79.79|80.16|79.76|5
1732784620000|2024-11-28 09:03:40|80.18|79.78|80.15|79.75|80.21|79.81|80.14|79.74|9
1732784630000|2024-11-28 09:03:50|80.14|79.74|80.14|79.74|80.15|79.75|80.14|79.74|5
1732784640000|2024-11-28 09:04:00|80.15|79.75|80.1|79.7|80.15|79.75|80.1|79.7|8
1732784650000|2024-11-28 09:04:10|80.09|79.69|80.05|79.65|80.09|79.69|80.05|79.65|4
1732784660000|2024-11-28 09:04:20|80.06|79.66|80.13|79.73|80.14|79.74|80.06|79.66|8
1732784670000|2024-11-28 09:04:30|80.14|79.74|80.16|79.76|80.16|79.76|80.14|79.74|2
1732784680000|2024-11-28 09:04:40|80.17|79.77|80.13|79.73|80.17|79.77|80.13|79.73|5
1732784690000|2024-11-28 09:04:50|80.14|79.74|80.1|79.7|80.14|79.74|80.1|79.7|5
1732784700000|2024-11-28 09:05:00|80.11|79.71|80.05|79.65|80.14|79.74|80.05|79.65|10
1732784710000|2024-11-28 09:05:10|80.06|79.66|80.07|79.67|80.11|79.71|80.06|79.66|6
1732784720000|2024-11-28 09:05:20|80.06|79.66|80.06|79.66|80.06|79.66|80.05|79.65|5
1732784740000|2024-11-28 09:05:40|80.09|79.69|80.06|79.66|80.1|79.7|80.06|79.66|9
1732784750000|2024-11-28 09:05:50|80.07|79.67|80.1|79.7|80.1|79.7|80.07|79.67|2
1732784760000|2024-11-28 09:06:00|80.09|79.69|80.07|79.67|80.11|79.71|80.05|79.65|9
1732784770000|2024-11-28 09:06:10|80.06|79.66|80.06|79.66|80.06|79.66|80.05|79.65|3
1732784780000|2024-11-28 09:06:20|80.05|79.65|80.04|79.64|80.05|79.65|80.04|79.64|2
1732784790000|2024-11-28 09:06:30|80.03|79.63|80.01|79.61|80.03|79.63|80.01|79.61|3
1732784800000|2024-11-28 09:06:40|80|79.6|79.9|79.5|80|79.6|79.9|79.5|13
1732784810000|2024-11-28 09:06:50|79.89|79.49|79.84|79.44|79.89|79.49|79.84|79.44|4
1732784820000|2024-11-28 09:07:00|79.83|79.43|79.8|79.4|79.83|79.43|79.8|79.4|4
1732784830000|2024-11-28 09:07:10|79.79|79.39|79.76|79.36|79.79|79.39|79.75|79.35|10
1732784840000|2024-11-28 09:07:20|79.75|79.35|79.76|79.36|79.8|79.4|79.75|79.35|8
1732784850000|2024-11-28 09:07:30|79.77|79.37|79.74|79.34|79.79|79.39|79.74|79.34|13
1732784860000|2024-11-28 09:07:40|79.75|79.35|79.75|79.35|79.75|79.35|79.75|79.35|1
1732784870000|2024-11-28 09:07:50|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732784880000|2024-11-28 09:08:00|79.78|79.38|79.81|79.41|79.81|79.41|79.76|79.36|8
1732784890000|2024-11-28 09:08:10|79.82|79.42|79.85|79.45|79.87|79.47|79.82|79.42|11
1732784900000|2024-11-28 09:08:20|79.86|79.46|79.9|79.5|79.91|79.51|79.85|79.45|5
1732784910000|2024-11-28 09:08:30|79.92|79.52|79.9|79.5|79.92|79.52|79.86|79.46|7
1732784920000|2024-11-28 09:08:40|79.91|79.51|79.93|79.53|79.93|79.53|79.91|79.51|2
1732784930000|2024-11-28 09:08:50|79.94|79.54|79.96|79.56|79.96|79.56|79.94|79.54|5
1732784940000|2024-11-28 09:09:00|79.97|79.57|79.96|79.56|80|79.6|79.95|79.55|11
1732784950000|2024-11-28 09:09:10|79.97|79.57|79.96|79.56|80.01|79.61|79.95|79.55|14
1732784960000|2024-11-28 09:09:20|79.95|79.55|79.96|79.56|79.96|79.56|79.95|79.55|2
1732784970000|2024-11-28 09:09:30|79.97|79.57|79.98|79.58|79.98|79.58|79.96|79.56|3
1732784980000|2024-11-28 09:09:40|80|79.6|80.02|79.62|80.02|79.62|80|79.6|2
1732785000000|2024-11-28 09:10:00|80.01|79.61|79.95|79.55|80.01|79.61|79.93|79.53|17
1732785010000|2024-11-28 09:10:10|79.94|79.54|79.95|79.55|79.95|79.55|79.94|79.54|6
1732785020000|2024-11-28 09:10:20|79.94|79.54|80.05|79.65|80.05|79.65|79.94|79.54|6
1732785030000|2024-11-28 09:10:30|80.01|79.61|80.02|79.62|80.02|79.62|80.01|79.61|2
1732785040000|2024-11-28 09:10:40|80.03|79.63|80.01|79.61|80.03|79.63|80|79.6|4
1732785050000|2024-11-28 09:10:50|80|79.6|80|79.6|80.01|79.61|80|79.6|5
1732785060000|2024-11-28 09:11:00|80.01|79.61|79.96|79.56|80.01|79.61|79.95|79.55|5
1732785070000|2024-11-28 09:11:10|79.97|79.57|79.92|79.52|79.99|79.59|79.92|79.52|9
1732785080000|2024-11-28 09:11:20|79.93|79.53|79.94|79.54|79.94|79.54|79.92|79.52|4
1732785090000|2024-11-28 09:11:30|79.98|79.58|79.95|79.55|79.99|79.59|79.95|79.55|9
1732785100000|2024-11-28 09:11:40|79.94|79.54|79.92|79.52|79.94|79.54|79.92|79.52|3
1732785110000|2024-11-28 09:11:50|79.93|79.53|79.94|79.54|79.94|79.54|79.93|79.53|2
1732785120000|2024-11-28 09:12:00|79.96|79.56|79.99|79.59|79.99|79.59|79.94|79.54|6
1732785130000|2024-11-28 09:12:10|79.98|79.58|79.95|79.55|79.99|79.59|79.95|79.55|15
1732785140000|2024-11-28 09:12:20|79.94|79.54|79.93|79.53|79.94|79.54|79.93|79.53|2
1732785160000|2024-11-28 09:12:40|79.92|79.52|79.91|79.51|79.92|79.52|79.88|79.48|9
1732785170000|2024-11-28 09:12:50|79.92|79.52|79.88|79.48|79.92|79.52|79.88|79.48|7
1732785180000|2024-11-28 09:13:00|79.87|79.47|79.91|79.51|79.91|79.51|79.86|79.46|11
1732785190000|2024-11-28 09:13:10|79.92|79.52|79.93|79.53|79.93|79.53|79.91|79.51|6
1732785200000|2024-11-28 09:13:20|79.94|79.54|79.95|79.55|79.99|79.59|79.93|79.53|10
1732785210000|2024-11-28 09:13:30|79.94|79.54|79.9|79.5|79.95|79.55|79.9|79.5|6
1732785220000|2024-11-28 09:13:40|79.91|79.51|79.9|79.5|79.92|79.52|79.9|79.5|4
1732785230000|2024-11-28 09:13:50|79.89|79.49|79.89|79.49|79.89|79.49|79.89|79.49|1
1732785240000|2024-11-28 09:14:00|79.91|79.51|79.84|79.44|79.91|79.51|79.83|79.43|8
1732785250000|2024-11-28 09:14:10|79.85|79.45|79.87|79.47|79.89|79.49|79.85|79.45|7
1732785260000|2024-11-28 09:14:20|79.84|79.44|79.88|79.48|79.89|79.49|79.84|79.44|5
1732785270000|2024-11-28 09:14:30|79.87|79.47|79.83|79.43|79.88|79.48|79.83|79.43|6
1732785280000|2024-11-28 09:14:40|79.84|79.44|79.87|79.47|79.9|79.5|79.84|79.44|14
1732785290000|2024-11-28 09:14:50|79.86|79.46|79.87|79.47|79.88|79.48|79.84|79.44|8
1732785300000|2024-11-28 09:15:00|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732785310000|2024-11-28 09:15:10|79.83|79.43|79.87|79.47|79.87|79.47|79.83|79.43|4
1732785320000|2024-11-28 09:15:20|79.85|79.45|79.85|79.45|79.89|79.49|79.84|79.44|8
1732785330000|2024-11-28 09:15:30|79.84|79.44|79.81|79.41|79.84|79.44|79.8|79.4|7
1732785340000|2024-11-28 09:15:40|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|4
1732785350000|2024-11-28 09:15:50|79.81|79.41|79.77|79.37|79.81|79.41|79.77|79.37|3
1732785360000|2024-11-28 09:16:00|79.79|79.39|79.85|79.45|79.86|79.46|79.79|79.39|8
1732785370000|2024-11-28 09:16:10|79.87|79.47|79.89|79.49|79.89|79.49|79.85|79.45|6
1732785380000|2024-11-28 09:16:20|79.9|79.5|79.88|79.48|79.93|79.53|79.88|79.48|6
1732785390000|2024-11-28 09:16:30|79.87|79.47|79.9|79.5|79.9|79.5|79.87|79.47|4
1732785400000|2024-11-28 09:16:40|79.91|79.51|79.93|79.53|79.93|79.53|79.91|79.51|3
1732785410000|2024-11-28 09:16:50|79.94|79.54|79.89|79.49|79.94|79.54|79.89|79.49|5
1732785420000|2024-11-28 09:17:00|79.88|79.48|79.86|79.46|79.91|79.51|79.86|79.46|6
1732785430000|2024-11-28 09:17:10|79.87|79.47|79.82|79.42|79.89|79.49|79.82|79.42|7
1732785440000|2024-11-28 09:17:20|79.83|79.43|79.83|79.43|79.83|79.43|79.81|79.41|4
1732785450000|2024-11-28 09:17:30|79.84|79.44|79.85|79.45|79.86|79.46|79.83|79.43|6
1732785460000|2024-11-28 09:17:40|79.84|79.44|79.87|79.47|79.87|79.47|79.84|79.44|4
1732785470000|2024-11-28 09:17:50|79.88|79.48|79.88|79.48|79.89|79.49|79.88|79.48|3
1732785480000|2024-11-28 09:18:00|79.87|79.47|79.91|79.51|79.91|79.51|79.87|79.47|5
1732785490000|2024-11-28 09:18:10|79.92|79.52|79.91|79.51|79.92|79.52|79.91|79.51|2
1732785500000|2024-11-28 09:18:20|79.88|79.48|79.87|79.47|79.88|79.48|79.86|79.46|4
1732785510000|2024-11-28 09:18:30|79.88|79.48|79.91|79.51|79.91|79.51|79.88|79.48|2
1732785520000|2024-11-28 09:18:40|79.92|79.52|79.92|79.52|79.93|79.53|79.9|79.5|5
1732785530000|2024-11-28 09:18:50|79.93|79.53|79.85|79.45|79.93|79.53|79.85|79.45|4
1732785540000|2024-11-28 09:19:00|79.84|79.44|79.85|79.45|79.85|79.45|79.84|79.44|2
1732785550000|2024-11-28 09:19:10|79.86|79.46|79.89|79.49|79.89|79.49|79.86|79.46|5
1732785560000|2024-11-28 09:19:20|79.9|79.5|79.92|79.52|79.93|79.53|79.9|79.5|5
1732785570000|2024-11-28 09:19:30|79.91|79.51|79.88|79.48|79.91|79.51|79.87|79.47|4
1732785580000|2024-11-28 09:19:40|79.87|79.47|79.88|79.48|79.9|79.5|79.87|79.47|5
1732785590000|2024-11-28 09:19:50|79.89|79.49|79.86|79.46|79.89|79.49|79.86|79.46|6
1732785600000|2024-11-28 09:20:00|79.87|79.47|79.9|79.5|79.9|79.5|79.85|79.45|6
1732785610000|2024-11-28 09:20:10|79.89|79.49|79.87|79.47|79.9|79.5|79.87|79.47|5
1732785620000|2024-11-28 09:20:20|79.86|79.46|79.84|79.44|79.86|79.46|79.84|79.44|4
1732785630000|2024-11-28 09:20:30|79.85|79.45|79.86|79.46|79.86|79.46|79.83|79.43|5
1732785640000|2024-11-28 09:20:40|79.87|79.47|79.93|79.53|79.93|79.53|79.87|79.47|5
1732785650000|2024-11-28 09:20:50|79.95|79.55|80.01|79.61|80.01|79.61|79.95|79.55|5
1732785660000|2024-11-28 09:21:00|80.03|79.63|80.03|79.63|80.03|79.63|80.02|79.62|3
1732785670000|2024-11-28 09:21:10|80|79.6|80.02|79.62|80.02|79.62|79.99|79.59|4
1732785680000|2024-11-28 09:21:20|80|79.6|79.94|79.54|80.02|79.62|79.94|79.54|9
1732785690000|2024-11-28 09:21:30|79.93|79.53|79.93|79.53|79.93|79.53|79.92|79.52|3
1732785700000|2024-11-28 09:21:40|79.92|79.52|79.91|79.51|79.93|79.53|79.91|79.51|4
1732785710000|2024-11-28 09:21:50|79.92|79.52|79.94|79.54|79.94|79.54|79.92|79.52|2
1732785720000|2024-11-28 09:22:00|79.95|79.55|79.9|79.5|79.95|79.55|79.9|79.5|6
1732785730000|2024-11-28 09:22:10|79.88|79.48|79.86|79.46|79.88|79.48|79.85|79.45|4
1732785740000|2024-11-28 09:22:20|79.85|79.45|79.85|79.45|79.88|79.48|79.85|79.45|5
1732785750000|2024-11-28 09:22:30|79.87|79.47|79.86|79.46|79.87|79.47|79.86|79.46|2
1732785760000|2024-11-28 09:22:40|79.85|79.45|79.86|79.46|79.86|79.46|79.85|79.45|2
1732785770000|2024-11-28 09:22:50|79.84|79.44|79.85|79.45|79.85|79.45|79.83|79.43|4
1732785780000|2024-11-28 09:23:00|79.86|79.46|79.86|79.46|79.86|79.46|79.86|79.46|1
1732785790000|2024-11-28 09:23:10|79.85|79.45|79.88|79.48|79.88|79.48|79.85|79.45|7
1732785800000|2024-11-28 09:23:20|79.87|79.47|79.85|79.45|79.87|79.47|79.85|79.45|2
1732785810000|2024-11-28 09:23:30|79.82|79.42|79.8|79.4|79.82|79.42|79.8|79.4|3
1732785820000|2024-11-28 09:23:40|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732785830000|2024-11-28 09:23:50|79.82|79.42|79.81|79.41|79.82|79.42|79.81|79.41|2
1732785840000|2024-11-28 09:24:00|79.8|79.4|79.79|79.39|79.8|79.4|79.79|79.39|2
1732785850000|2024-11-28 09:24:10|79.8|79.4|79.79|79.39|79.8|79.4|79.79|79.39|2
1732785860000|2024-11-28 09:24:20|79.78|79.38|79.78|79.38|79.78|79.38|79.78|79.38|1
1732785870000|2024-11-28 09:24:30|79.76|79.36|79.73|79.33|79.76|79.36|79.73|79.33|3
1732785880000|2024-11-28 09:24:40|79.72|79.32|79.71|79.31|79.72|79.32|79.71|79.31|2
1732785890000|2024-11-28 09:24:50|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|2
1732785900000|2024-11-28 09:25:00|79.72|79.32|79.73|79.33|79.73|79.33|79.71|79.31|6
1732785910000|2024-11-28 09:25:10|79.74|79.34|79.76|79.36|79.76|79.36|79.74|79.34|4
1732785920000|2024-11-28 09:25:20|79.75|79.35|79.76|79.36|79.77|79.37|79.74|79.34|5
1732785930000|2024-11-28 09:25:30|79.77|79.37|79.8|79.4|79.8|79.4|79.77|79.37|3
1732785940000|2024-11-28 09:25:40|79.81|79.41|79.81|79.41|79.81|79.41|79.8|79.4|3
1732785950000|2024-11-28 09:25:50|79.8|79.4|79.83|79.43|79.83|79.43|79.8|79.4|3
1732785960000|2024-11-28 09:26:00|79.82|79.42|79.83|79.43|79.83|79.43|79.8|79.4|5
1732785970000|2024-11-28 09:26:10|79.84|79.44|79.91|79.51|79.91|79.51|79.84|79.44|7
1732785980000|2024-11-28 09:26:20|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|2
1732785990000|2024-11-28 09:26:30|79.86|79.46|79.87|79.47|79.88|79.48|79.86|79.46|3
1732786000000|2024-11-28 09:26:40|79.86|79.46|79.92|79.52|79.92|79.52|79.86|79.46|4
1732786010000|2024-11-28 09:26:50|79.93|79.53|79.95|79.55|79.95|79.55|79.92|79.52|7
1732786020000|2024-11-28 09:27:00|79.96|79.56|79.97|79.57|79.97|79.57|79.94|79.54|6
1732786030000|2024-11-28 09:27:10|79.96|79.56|79.96|79.56|79.97|79.57|79.96|79.56|5
1732786040000|2024-11-28 09:27:20|79.98|79.58|79.97|79.57|79.99|79.59|79.97|79.57|4
1732786050000|2024-11-28 09:27:30|79.95|79.55|79.93|79.53|79.95|79.55|79.93|79.53|3
1732786060000|2024-11-28 09:27:40|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732786070000|2024-11-28 09:27:50|79.96|79.56|79.99|79.59|79.99|79.59|79.96|79.56|3
1732786080000|2024-11-28 09:28:00|79.96|79.56|79.96|79.56|79.96|79.56|79.94|79.54|5
1732786090000|2024-11-28 09:28:10|79.95|79.55|79.94|79.54|79.95|79.55|79.94|79.54|2
1732786110000|2024-11-28 09:28:30|79.95|79.55|79.98|79.58|79.98|79.58|79.95|79.55|3
1732786120000|2024-11-28 09:28:40|79.97|79.57|79.95|79.55|79.97|79.57|79.94|79.54|4
1732786130000|2024-11-28 09:28:50|79.94|79.54|79.97|79.57|79.97|79.57|79.94|79.54|4
1732786140000|2024-11-28 09:29:00|79.96|79.56|79.97|79.57|79.97|79.57|79.95|79.55|4
1732786150000|2024-11-28 09:29:10|79.95|79.55|79.96|79.56|79.97|79.57|79.95|79.55|7
1732786160000|2024-11-28 09:29:20|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|2
1732786180000|2024-11-28 09:29:40|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732786190000|2024-11-28 09:29:50|79.98|79.58|79.96|79.56|79.98|79.58|79.96|79.56|3
1732786200000|2024-11-28 09:30:00|79.99|79.59|79.97|79.57|79.99|79.59|79.95|79.55|11
1732786210000|2024-11-28 09:30:10|79.99|79.59|79.98|79.58|79.99|79.59|79.96|79.56|11
1732786220000|2024-11-28 09:30:20|79.99|79.59|80.01|79.61|80.01|79.61|79.98|79.58|4
1732786230000|2024-11-28 09:30:30|80.04|79.64|80.02|79.62|80.04|79.64|80.02|79.62|2
1732786240000|2024-11-28 09:30:40|80.01|79.61|80.11|79.71|80.11|79.71|80.01|79.61|7
1732786250000|2024-11-28 09:30:50|80.12|79.72|80.12|79.72|80.12|79.72|80.12|79.72|1
1732786260000|2024-11-28 09:31:00|80.11|79.71|80.12|79.72|80.12|79.72|80.11|79.71|2
1732786270000|2024-11-28 09:31:10|80.13|79.73|80.12|79.72|80.14|79.74|80.12|79.72|6
1732786280000|2024-11-28 09:31:20|80.11|79.71|80.02|79.62|80.11|79.71|80.02|79.62|10
1732786300000|2024-11-28 09:31:40|80.01|79.61|80|79.6|80.01|79.61|80|79.6|2
1732786310000|2024-11-28 09:31:50|80.01|79.61|80.04|79.64|80.04|79.64|80.01|79.61|11
1732786320000|2024-11-28 09:32:00|80.03|79.63|80.03|79.63|80.03|79.63|80.03|79.63|1
1732786330000|2024-11-28 09:32:10|80.02|79.62|79.99|79.59|80.02|79.62|79.93|79.53|8
1732786340000|2024-11-28 09:32:20|79.98|79.58|79.95|79.55|79.98|79.58|79.94|79.54|5
1732786350000|2024-11-28 09:32:30|79.94|79.54|80.04|79.64|80.04|79.64|79.94|79.54|9
1732786360000|2024-11-28 09:32:40|80.03|79.63|80.02|79.62|80.03|79.63|80.02|79.62|2
1732786370000|2024-11-28 09:32:50|80.03|79.63|79.99|79.59|80.03|79.63|79.97|79.57|9
1732786380000|2024-11-28 09:33:00|79.98|79.58|79.94|79.54|79.98|79.58|79.93|79.53|5
1732786390000|2024-11-28 09:33:10|79.93|79.53|79.89|79.49|79.93|79.53|79.89|79.49|5
1732786400000|2024-11-28 09:33:20|79.88|79.48|79.81|79.41|79.88|79.48|79.81|79.41|10
1732786410000|2024-11-28 09:33:30|79.8|79.4|79.79|79.39|79.8|79.4|79.78|79.38|5
1732786430000|2024-11-28 09:33:50|79.76|79.36|79.75|79.35|79.76|79.36|79.75|79.35|2
1732786440000|2024-11-28 09:34:00|79.78|79.38|79.85|79.45|79.85|79.45|79.76|79.36|10
1732786450000|2024-11-28 09:34:10|79.86|79.46|79.9|79.5|79.91|79.51|79.86|79.46|10
1732786460000|2024-11-28 09:34:20|79.89|79.49|79.91|79.51|79.92|79.52|79.89|79.49|4
1732786470000|2024-11-28 09:34:30|79.9|79.5|79.88|79.48|79.9|79.5|79.86|79.46|8
1732786480000|2024-11-28 09:34:40|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|3
1732786490000|2024-11-28 09:34:50|79.92|79.52|79.94|79.54|79.94|79.54|79.92|79.52|4
1732786500000|2024-11-28 09:35:00|79.93|79.53|79.93|79.53|79.93|79.53|79.93|79.53|1
1732786510000|2024-11-28 09:35:10|79.92|79.52|79.92|79.52|79.92|79.52|79.91|79.51|3
1732786520000|2024-11-28 09:35:20|79.93|79.53|79.94|79.54|79.96|79.56|79.93|79.53|8
1732786530000|2024-11-28 09:35:30|79.92|79.52|79.91|79.51|79.93|79.53|79.91|79.51|4
1732786540000|2024-11-28 09:35:40|79.93|79.53|79.97|79.57|80|79.6|79.93|79.53|10
1732786550000|2024-11-28 09:35:50|79.95|79.55|80|79.6|80|79.6|79.93|79.53|11
1732786560000|2024-11-28 09:36:00|79.99|79.59|79.93|79.53|79.99|79.59|79.93|79.53|8
1732786570000|2024-11-28 09:36:10|79.92|79.52|79.94|79.54|79.95|79.55|79.92|79.52|7
1732786580000|2024-11-28 09:36:20|79.93|79.53|79.91|79.51|79.93|79.53|79.91|79.51|4
1732786600000|2024-11-28 09:36:40|79.92|79.52|79.95|79.55|79.96|79.56|79.92|79.52|5
1732786610000|2024-11-28 09:36:50|79.94|79.54|79.99|79.59|80|79.6|79.94|79.54|4
1732786620000|2024-11-28 09:37:00|79.98|79.58|80|79.6|80|79.6|79.95|79.55|10
1732786630000|2024-11-28 09:37:10|79.99|79.59|79.94|79.54|79.99|79.59|79.94|79.54|4
1732786640000|2024-11-28 09:37:20|79.93|79.53|79.93|79.53|79.94|79.54|79.86|79.46|12
1732786650000|2024-11-28 09:37:30|79.92|79.52|79.93|79.53|79.94|79.54|79.92|79.52|9
1732786660000|2024-11-28 09:37:40|79.94|79.54|79.93|79.53|79.94|79.54|79.92|79.52|4
1732786670000|2024-11-28 09:37:50|79.94|79.54|79.94|79.54|79.99|79.59|79.93|79.53|14
1732786680000|2024-11-28 09:38:00|79.95|79.55|79.92|79.52|79.95|79.55|79.91|79.51|5
1732786690000|2024-11-28 09:38:10|79.91|79.51|79.92|79.52|79.92|79.52|79.91|79.51|2
1732786700000|2024-11-28 09:38:20|79.93|79.53|79.94|79.54|79.94|79.54|79.93|79.53|2
1732786710000|2024-11-28 09:38:30|79.95|79.55|79.96|79.56|79.96|79.56|79.95|79.55|2
1732786720000|2024-11-28 09:38:40|79.97|79.57|79.99|79.59|80|79.6|79.97|79.57|6
1732786730000|2024-11-28 09:38:50|79.98|79.58|80|79.6|80|79.6|79.98|79.58|9
1732786740000|2024-11-28 09:39:00|80.01|79.61|79.97|79.57|80.01|79.61|79.97|79.57|6
1732786750000|2024-11-28 09:39:10|79.95|79.55|79.99|79.59|80|79.6|79.95|79.55|6
1732786760000|2024-11-28 09:39:20|80|79.6|80.09|79.69|80.09|79.69|80|79.6|8
1732786770000|2024-11-28 09:39:30|80.1|79.7|80.11|79.71|80.11|79.71|80.09|79.69|4
1732786780000|2024-11-28 09:39:40|80.12|79.72|80.13|79.73|80.13|79.73|80.12|79.72|2
1732786790000|2024-11-28 09:39:50|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732786800000|2024-11-28 09:40:00|80.15|79.75|80.12|79.72|80.15|79.75|80.1|79.7|6
1732786810000|2024-11-28 09:40:10|80.11|79.71|80.14|79.74|80.14|79.74|80.1|79.7|8
1732786820000|2024-11-28 09:40:20|80.15|79.75|80.22|79.82|80.23|79.83|80.15|79.75|10
1732786830000|2024-11-28 09:40:30|80.23|79.83|80.23|79.83|80.23|79.83|80.22|79.82|3
1732786840000|2024-11-28 09:40:40|80.22|79.82|80.16|79.76|80.22|79.82|80.16|79.76|5
1732786850000|2024-11-28 09:40:50|80.17|79.77|80.17|79.77|80.19|79.79|80.17|79.77|4
1732786860000|2024-11-28 09:41:00|80.16|79.76|80.13|79.73|80.16|79.76|80.13|79.73|7
1732786870000|2024-11-28 09:41:10|80.14|79.74|80.13|79.73|80.14|79.74|80.12|79.72|4
1732786880000|2024-11-28 09:41:20|80.12|79.72|80.11|79.71|80.12|79.72|80.09|79.69|4
1732786890000|2024-11-28 09:41:30|80.1|79.7|80.08|79.68|80.11|79.71|80.07|79.67|10
1732786900000|2024-11-28 09:41:40|80.1|79.7|80.05|79.65|80.1|79.7|80.05|79.65|4
1732786910000|2024-11-28 09:41:50|80.04|79.64|80.03|79.63|80.04|79.64|80.02|79.62|4
1732786920000|2024-11-28 09:42:00|80.02|79.62|79.96|79.56|80.02|79.62|79.96|79.56|11
1732786930000|2024-11-28 09:42:10|79.97|79.57|79.9|79.5|79.97|79.57|79.89|79.49|8
1732786940000|2024-11-28 09:42:20|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|7
1732786950000|2024-11-28 09:42:30|79.92|79.52|79.95|79.55|79.95|79.55|79.92|79.52|8
1732786960000|2024-11-28 09:42:40|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732786970000|2024-11-28 09:42:50|79.95|79.55|79.94|79.54|79.96|79.56|79.93|79.53|7
1732786980000|2024-11-28 09:43:00|79.95|79.55|80.01|79.61|80.02|79.62|79.94|79.54|9
1732786990000|2024-11-28 09:43:10|80|79.6|79.98|79.58|80|79.6|79.98|79.58|2
1732787000000|2024-11-28 09:43:20|79.97|79.57|80.02|79.62|80.02|79.62|79.93|79.53|11
1732787010000|2024-11-28 09:43:30|80.03|79.63|80.04|79.64|80.04|79.64|80.01|79.61|6
1732787020000|2024-11-28 09:43:40|80.05|79.65|80.02|79.62|80.05|79.65|80.02|79.62|4
1732787030000|2024-11-28 09:43:50|80.01|79.61|79.97|79.57|80.01|79.61|79.94|79.54|6
1732787040000|2024-11-28 09:44:00|79.98|79.58|79.94|79.54|79.98|79.58|79.94|79.54|5
1732787050000|2024-11-28 09:44:10|79.98|79.58|79.98|79.58|79.98|79.58|79.98|79.58|1
1732787060000|2024-11-28 09:44:20|79.99|79.59|79.95|79.55|79.99|79.59|79.95|79.55|3
1732787070000|2024-11-28 09:44:30|79.94|79.54|79.93|79.53|79.95|79.55|79.93|79.53|4
1732787080000|2024-11-28 09:44:40|79.94|79.54|79.99|79.59|79.99|79.59|79.94|79.54|5
1732787090000|2024-11-28 09:44:50|80|79.6|80|79.6|80.01|79.61|79.99|79.59|5
1732787100000|2024-11-28 09:45:00|79.96|79.56|79.97|79.57|79.97|79.57|79.95|79.55|3
1732787110000|2024-11-28 09:45:10|79.98|79.58|80.02|79.62|80.02|79.62|79.98|79.58|4
1732787120000|2024-11-28 09:45:20|79.99|79.59|79.97|79.57|79.99|79.59|79.94|79.54|7
1732787130000|2024-11-28 09:45:30|79.95|79.55|79.94|79.54|79.96|79.56|79.94|79.54|9
1732787140000|2024-11-28 09:45:40|79.93|79.53|79.95|79.55|79.95|79.55|79.93|79.53|3
1732787150000|2024-11-28 09:45:50|79.94|79.54|80.01|79.61|80.01|79.61|79.94|79.54|7
1732787160000|2024-11-28 09:46:00|80|79.6|79.99|79.59|80|79.6|79.96|79.56|6
1732787170000|2024-11-28 09:46:10|80.01|79.61|80.02|79.62|80.02|79.62|80|79.6|4
1732787180000|2024-11-28 09:46:20|80.01|79.61|79.99|79.59|80.01|79.61|79.97|79.57|6
1732787190000|2024-11-28 09:46:30|80|79.6|80.01|79.61|80.02|79.62|79.99|79.59|5
1732787200000|2024-11-28 09:46:40|80.02|79.62|80.02|79.62|80.02|79.62|80.01|79.61|3
1732787210000|2024-11-28 09:46:50|80|79.6|80.01|79.61|80.02|79.62|80|79.6|3
1732787220000|2024-11-28 09:47:00|79.99|79.59|79.9|79.5|79.99|79.59|79.9|79.5|5
1732787230000|2024-11-28 09:47:10|79.89|79.49|79.89|79.49|79.89|79.49|79.89|79.49|1
1732787240000|2024-11-28 09:47:20|79.88|79.48|79.84|79.44|79.88|79.48|79.84|79.44|4
1732787250000|2024-11-28 09:47:30|79.85|79.45|79.88|79.48|79.88|79.48|79.84|79.44|5
1732787260000|2024-11-28 09:47:40|79.89|79.49|79.94|79.54|79.94|79.54|79.89|79.49|6
1732787270000|2024-11-28 09:47:50|79.95|79.55|79.97|79.57|79.97|79.57|79.95|79.55|2
1732787280000|2024-11-28 09:48:00|80|79.6|80.02|79.62|80.02|79.62|80|79.6|3
1732787290000|2024-11-28 09:48:10|79.95|79.55|79.93|79.53|79.96|79.56|79.93|79.53|5
1732787300000|2024-11-28 09:48:20|79.92|79.52|79.92|79.52|79.93|79.53|79.92|79.52|7
1732787310000|2024-11-28 09:48:30|79.91|79.51|79.86|79.46|79.91|79.51|79.86|79.46|4
1732787340000|2024-11-28 09:49:00|79.83|79.43|79.88|79.48|79.88|79.48|79.83|79.43|5
1732787350000|2024-11-28 09:49:10|79.87|79.47|79.86|79.46|79.87|79.47|79.84|79.44|5
1732787360000|2024-11-28 09:49:20|79.85|79.45|79.88|79.48|79.88|79.48|79.85|79.45|4
1732787370000|2024-11-28 09:49:30|79.86|79.46|79.83|79.43|79.86|79.46|79.83|79.43|3
1732787390000|2024-11-28 09:49:50|79.82|79.42|79.89|79.49|79.89|79.49|79.82|79.42|7
1732787400000|2024-11-28 09:50:00|79.88|79.48|79.86|79.46|79.88|79.48|79.86|79.46|3
1732787410000|2024-11-28 09:50:10|79.87|79.47|79.9|79.5|79.9|79.5|79.87|79.47|4
1732787420000|2024-11-28 09:50:20|79.89|79.49|79.86|79.46|79.89|79.49|79.85|79.45|3
1732787430000|2024-11-28 09:50:30|79.85|79.45|79.89|79.49|79.89|79.49|79.85|79.45|5
1732787440000|2024-11-28 09:50:40|79.88|79.48|79.87|79.47|79.88|79.48|79.86|79.46|6
1732787450000|2024-11-28 09:50:50|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|3
1732787460000|2024-11-28 09:51:00|79.9|79.5|79.89|79.49|79.91|79.51|79.89|79.49|4
1732787470000|2024-11-28 09:51:10|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732787480000|2024-11-28 09:51:20|79.86|79.46|79.83|79.43|79.86|79.46|79.83|79.43|4
1732787490000|2024-11-28 09:51:30|79.82|79.42|79.8|79.4|79.82|79.42|79.78|79.38|5
1732787500000|2024-11-28 09:51:40|79.83|79.43|79.85|79.45|79.87|79.47|79.83|79.43|6
1732787510000|2024-11-28 09:51:50|79.84|79.44|79.8|79.4|79.84|79.44|79.8|79.4|3
1732787520000|2024-11-28 09:52:00|79.79|79.39|79.81|79.41|79.81|79.41|79.79|79.39|3
1732787530000|2024-11-28 09:52:10|79.78|79.38|79.78|79.38|79.78|79.38|79.77|79.37|5
1732787540000|2024-11-28 09:52:20|79.77|79.37|79.76|79.36|79.77|79.37|79.75|79.35|3
1732787550000|2024-11-28 09:52:30|79.74|79.34|79.73|79.33|79.74|79.34|79.72|79.32|5
1732787560000|2024-11-28 09:52:40|79.74|79.34|79.75|79.35|79.75|79.35|79.73|79.33|4
1732787570000|2024-11-28 09:52:50|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732787580000|2024-11-28 09:53:00|79.76|79.36|79.75|79.35|79.76|79.36|79.74|79.34|4
1732787590000|2024-11-28 09:53:10|79.77|79.37|79.74|79.34|79.79|79.39|79.74|79.34|4
1732787600000|2024-11-28 09:53:20|79.73|79.33|79.74|79.34|79.74|79.34|79.73|79.33|2
1732787610000|2024-11-28 09:53:30|79.73|79.33|79.73|79.33|79.73|79.33|79.73|79.33|1
1732787630000|2024-11-28 09:53:50|79.74|79.34|79.75|79.35|79.76|79.36|79.73|79.33|6
1732787640000|2024-11-28 09:54:00|79.77|79.37|79.77|79.37|79.77|79.37|79.75|79.35|4
1732787650000|2024-11-28 09:54:10|79.76|79.36|79.74|79.34|79.76|79.36|79.74|79.34|3
1732787660000|2024-11-28 09:54:20|79.73|79.33|79.73|79.33|79.73|79.33|79.73|79.33|1
1732787670000|2024-11-28 09:54:30|79.74|79.34|79.75|79.35|79.75|79.35|79.74|79.34|2
1732787680000|2024-11-28 09:54:40|79.74|79.34|79.74|79.34|79.74|79.34|79.74|79.34|1
1732787700000|2024-11-28 09:55:00|79.73|79.33|79.76|79.36|79.77|79.37|79.73|79.33|4
1732787710000|2024-11-28 09:55:10|79.75|79.35|79.79|79.39|79.79|79.39|79.74|79.34|6
1732787720000|2024-11-28 09:55:20|79.8|79.4|79.81|79.41|79.81|79.41|79.8|79.4|2
1732787730000|2024-11-28 09:55:30|79.78|79.38|79.79|79.39|79.8|79.4|79.78|79.38|6
1732787740000|2024-11-28 09:55:40|79.78|79.38|79.81|79.41|79.81|79.41|79.78|79.38|3
1732787750000|2024-11-28 09:55:50|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732787760000|2024-11-28 09:56:00|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732787770000|2024-11-28 09:56:10|79.82|79.42|79.76|79.36|79.82|79.42|79.76|79.36|4
1732787780000|2024-11-28 09:56:20|79.75|79.35|79.76|79.36|79.76|79.36|79.73|79.33|6
1732787790000|2024-11-28 09:56:30|79.69|79.29|79.65|79.25|79.69|79.29|79.65|79.25|4
1732787800000|2024-11-28 09:56:40|79.64|79.24|79.66|79.26|79.67|79.27|79.64|79.24|4
1732787820000|2024-11-28 09:57:00|79.65|79.25|79.67|79.27|79.68|79.28|79.65|79.25|4
1732787830000|2024-11-28 09:57:10|79.66|79.26|79.66|79.26|79.67|79.27|79.66|79.26|3
1732787840000|2024-11-28 09:57:20|79.65|79.25|79.64|79.24|79.65|79.25|79.64|79.24|2
1732787850000|2024-11-28 09:57:30|79.63|79.23|79.62|79.22|79.63|79.23|79.62|79.22|2
1732787860000|2024-11-28 09:57:40|79.6|79.2|79.59|79.19|79.6|79.2|79.59|79.19|2
1732787880000|2024-11-28 09:58:00|79.53|79.13|79.5|79.1|79.53|79.13|79.5|79.1|2
1732787890000|2024-11-28 09:58:10|79.47|79.07|79.45|79.05|79.47|79.07|79.45|79.05|2
1732787900000|2024-11-28 09:58:20|79.44|79.04|79.46|79.06|79.46|79.06|79.43|79.03|4
1732787910000|2024-11-28 09:58:30|79.47|79.07|79.45|79.05|79.47|79.07|79.44|79.04|4
1732787920000|2024-11-28 09:58:40|79.44|79.04|79.45|79.05|79.45|79.05|79.44|79.04|2
1732787940000|2024-11-28 09:59:00|79.46|79.06|79.48|79.08|79.48|79.08|79.46|79.06|2
1732787950000|2024-11-28 09:59:10|79.47|79.07|79.46|79.06|79.47|79.07|79.46|79.06|2
1732787960000|2024-11-28 09:59:20|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|2
1732787970000|2024-11-28 09:59:30|79.47|79.07|79.46|79.06|79.47|79.07|79.46|79.06|2
1732787980000|2024-11-28 09:59:40|79.45|79.05|79.42|79.02|79.45|79.05|79.42|79.02|3
1732787990000|2024-11-28 09:59:50|79.43|79.03|79.43|79.03|79.43|79.03|79.43|79.03|1
1732788000000|2024-11-28 10:00:00|79.44|79.04|79.5|79.1|79.5|79.1|79.44|79.04|10
1732788010000|2024-11-28 10:00:10|79.49|79.09|79.47|79.07|79.49|79.09|79.47|79.07|3
1732788020000|2024-11-28 10:00:20|79.46|79.06|79.47|79.07|79.47|79.07|79.45|79.05|5
1732788030000|2024-11-28 10:00:30|79.46|79.06|79.44|79.04|79.46|79.06|79.44|79.04|2
1732788040000|2024-11-28 10:00:40|79.43|79.03|79.43|79.03|79.43|79.03|79.42|79.02|3
1732788050000|2024-11-28 10:00:50|79.42|79.02|79.4|79|79.42|79.02|79.39|78.99|5
1732788060000|2024-11-28 10:01:00|79.39|78.99|79.43|79.03|79.43|79.03|79.39|78.99|6
1732788070000|2024-11-28 10:01:10|79.42|79.02|79.34|78.94|79.42|79.02|79.34|78.94|6
1732788080000|2024-11-28 10:01:20|79.33|78.93|79.43|79.03|79.44|79.04|79.33|78.93|12
1732788090000|2024-11-28 10:01:30|79.42|79.02|79.46|79.06|79.46|79.06|79.42|79.02|5
1732788100000|2024-11-28 10:01:40|79.48|79.08|79.44|79.04|79.49|79.09|79.43|79.03|9
1732788110000|2024-11-28 10:01:50|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|7
1732788120000|2024-11-28 10:02:00|79.49|79.09|79.41|79.01|79.49|79.09|79.41|79.01|5
1732788130000|2024-11-28 10:02:10|79.4|79|79.36|78.96|79.4|79|79.36|78.96|6
1732788140000|2024-11-28 10:02:20|79.35|78.95|79.35|78.95|79.35|78.95|79.34|78.94|3
1732788150000|2024-11-28 10:02:30|79.38|78.98|79.35|78.95|79.39|78.99|79.34|78.94|6
1732788160000|2024-11-28 10:02:40|79.34|78.94|79.33|78.93|79.34|78.94|79.33|78.93|4
1732788180000|2024-11-28 10:03:00|79.31|78.91|79.23|78.83|79.31|78.91|79.23|78.83|5
1732788190000|2024-11-28 10:03:10|79.18|78.78|79.13|78.73|79.19|78.79|79.13|78.73|5
1732788200000|2024-11-28 10:03:20|79.14|78.74|79.15|78.75|79.17|78.77|79.14|78.74|6
1732788210000|2024-11-28 10:03:30|79.13|78.73|79.19|78.79|79.19|78.79|79.13|78.73|6
1732788220000|2024-11-28 10:03:40|79.15|78.75|79.12|78.72|79.15|78.75|79.12|78.72|3
1732788230000|2024-11-28 10:03:50|79.14|78.74|79.19|78.79|79.22|78.82|79.14|78.74|11
1732788240000|2024-11-28 10:04:00|79.2|78.8|79.21|78.81|79.21|78.81|79.15|78.75|8
1732788250000|2024-11-28 10:04:10|79.24|78.84|79.22|78.82|79.27|78.87|79.19|78.79|11
1732788260000|2024-11-28 10:04:20|79.21|78.81|79.15|78.75|79.21|78.81|79.15|78.75|3
1732788270000|2024-11-28 10:04:30|79.14|78.74|79.13|78.73|79.15|78.75|79.13|78.73|3
1732788280000|2024-11-28 10:04:40|79.15|78.75|79.13|78.73|79.16|78.76|79.13|78.73|4
1732788290000|2024-11-28 10:04:50|79.12|78.72|79.12|78.72|79.12|78.72|79.12|78.72|1
1732788300000|2024-11-28 10:05:00|79.13|78.73|79.09|78.69|79.13|78.73|79.08|78.68|6
1732788310000|2024-11-28 10:05:10|79.12|78.72|79.1|78.7|79.12|78.72|79.1|78.7|3
1732788320000|2024-11-28 10:05:20|79.11|78.71|79.12|78.72|79.13|78.73|79.11|78.71|6
1732788330000|2024-11-28 10:05:30|79.13|78.73|79.12|78.72|79.13|78.73|79.12|78.72|4
1732788340000|2024-11-28 10:05:40|79.13|78.73|79.18|78.78|79.19|78.79|79.13|78.73|7
1732788350000|2024-11-28 10:05:50|79.17|78.77|79.18|78.78|79.18|78.78|79.15|78.75|7
1732788360000|2024-11-28 10:06:00|79.19|78.79|79.23|78.83|79.24|78.84|79.19|78.79|8
1732788370000|2024-11-28 10:06:10|79.25|78.85|79.16|78.76|79.25|78.85|79.16|78.76|6
1732788380000|2024-11-28 10:06:20|79.17|78.77|79.24|78.84|79.24|78.84|79.15|78.75|9
1732788390000|2024-11-28 10:06:30|79.23|78.83|79.34|78.94|79.34|78.94|79.23|78.83|9
1732788400000|2024-11-28 10:06:40|79.35|78.95|79.35|78.95|79.36|78.96|79.35|78.95|3
1732788410000|2024-11-28 10:06:50|79.33|78.93|79.33|78.93|79.33|78.93|79.31|78.91|5
1732788420000|2024-11-28 10:07:00|79.34|78.94|79.36|78.96|79.36|78.96|79.31|78.91|9
1732788430000|2024-11-28 10:07:10|79.34|78.94|79.32|78.92|79.34|78.94|79.31|78.91|6
1732788440000|2024-11-28 10:07:20|79.33|78.93|79.28|78.88|79.33|78.93|79.28|78.88|3
1732788450000|2024-11-28 10:07:30|79.29|78.89|79.3|78.9|79.31|78.91|79.26|78.86|12
1732788460000|2024-11-28 10:07:40|79.29|78.89|79.27|78.87|79.29|78.89|79.24|78.84|6
1732788470000|2024-11-28 10:07:50|79.26|78.86|79.27|78.87|79.28|78.88|79.26|78.86|4
1732788480000|2024-11-28 10:08:00|79.28|78.88|79.28|78.88|79.28|78.88|79.26|78.86|5
1732788490000|2024-11-28 10:08:10|79.29|78.89|79.23|78.83|79.29|78.89|79.23|78.83|4
1732788500000|2024-11-28 10:08:20|79.22|78.82|79.24|78.84|79.26|78.86|79.22|78.82|4
1732788510000|2024-11-28 10:08:30|79.22|78.82|79.22|78.82|79.22|78.82|79.22|78.82|1
1732788520000|2024-11-28 10:08:40|79.2|78.8|79.18|78.78|79.21|78.81|79.18|78.78|4
1732788530000|2024-11-28 10:08:50|79.19|78.79|79.16|78.76|79.19|78.79|79.16|78.76|5
1732788540000|2024-11-28 10:09:00|79.17|78.77|79.28|78.88|79.28|78.88|79.17|78.77|8
1732788550000|2024-11-28 10:09:10|79.24|78.84|79.15|78.75|79.24|78.84|79.15|78.75|6
1732788560000|2024-11-28 10:09:20|79.14|78.74|79.15|78.75|79.15|78.75|79.14|78.74|2
1732788570000|2024-11-28 10:09:30|79.14|78.74|79.16|78.76|79.16|78.76|79.13|78.73|5
1732788580000|2024-11-28 10:09:40|79.15|78.75|79.24|78.84|79.24|78.84|79.15|78.75|9
1732788590000|2024-11-28 10:09:50|79.26|78.86|79.26|78.86|79.28|78.88|79.26|78.86|4
1732788600000|2024-11-28 10:10:00|79.27|78.87|79.3|78.9|79.3|78.9|79.27|78.87|10
1732788610000|2024-11-28 10:10:10|79.31|78.91|79.32|78.92|79.32|78.92|79.31|78.91|4
1732788620000|2024-11-28 10:10:20|79.34|78.94|79.38|78.98|79.39|78.99|79.34|78.94|7
1732788630000|2024-11-28 10:10:30|79.35|78.95|79.36|78.96|79.36|78.96|79.32|78.92|8
1732788640000|2024-11-28 10:10:40|79.35|78.95|79.35|78.95|79.35|78.95|79.35|78.95|1
1732788650000|2024-11-28 10:10:50|79.33|78.93|79.37|78.97|79.37|78.97|79.33|78.93|7
1732788660000|2024-11-28 10:11:00|79.39|78.99|79.4|79|79.4|79|79.37|78.97|5
1732788670000|2024-11-28 10:11:10|79.41|79.01|79.43|79.03|79.43|79.03|79.4|79|5
1732788680000|2024-11-28 10:11:20|79.44|79.04|79.44|79.04|79.46|79.06|79.43|79.03|7
1732788690000|2024-11-28 10:11:30|79.43|79.03|79.46|79.06|79.47|79.07|79.43|79.03|5
1732788700000|2024-11-28 10:11:40|79.43|79.03|79.42|79.02|79.43|79.03|79.42|79.02|2
1732788710000|2024-11-28 10:11:50|79.43|79.03|79.43|79.03|79.43|79.03|79.43|79.03|1
1732788720000|2024-11-28 10:12:00|79.42|79.02|79.38|78.98|79.42|79.02|79.38|78.98|3
1732788730000|2024-11-28 10:12:10|79.39|78.99|79.39|78.99|79.41|79.01|79.38|78.98|6
1732788740000|2024-11-28 10:12:20|79.4|79|79.4|79|79.4|79|79.38|78.98|4
1732788750000|2024-11-28 10:12:30|79.38|78.98|79.38|78.98|79.4|79|79.38|78.98|5
1732788760000|2024-11-28 10:12:40|79.39|78.99|79.4|79|79.41|79.01|79.39|78.99|3
1732788770000|2024-11-28 10:12:50|79.38|78.98|79.39|78.99|79.39|78.99|79.38|78.98|2
1732788780000|2024-11-28 10:13:00|79.4|79|79.4|79|79.43|79.03|79.39|78.99|12
1732788790000|2024-11-28 10:13:10|79.39|78.99|79.42|79.02|79.42|79.02|79.39|78.99|4
1732788800000|2024-11-28 10:13:20|79.43|79.03|79.5|79.1|79.5|79.1|79.43|79.03|7
1732788810000|2024-11-28 10:13:30|79.51|79.11|79.46|79.06|79.52|79.12|79.45|79.05|8
1732788820000|2024-11-28 10:13:40|79.45|79.05|79.46|79.06|79.47|79.07|79.45|79.05|3
1732788830000|2024-11-28 10:13:50|79.45|79.05|79.46|79.06|79.46|79.06|79.45|79.05|4
1732788840000|2024-11-28 10:14:00|79.47|79.07|79.44|79.04|79.48|79.08|79.41|79.01|9
1732788850000|2024-11-28 10:14:10|79.45|79.05|79.47|79.07|79.47|79.07|79.45|79.05|3
1732788860000|2024-11-28 10:14:20|79.48|79.08|79.48|79.08|79.49|79.09|79.47|79.07|6
1732788870000|2024-11-28 10:14:30|79.46|79.06|79.46|79.06|79.47|79.07|79.45|79.05|5
1732788880000|2024-11-28 10:14:40|79.45|79.05|79.41|79.01|79.45|79.05|79.4|79|5
1732788890000|2024-11-28 10:14:50|79.42|79.02|79.46|79.06|79.46|79.06|79.42|79.02|5
1732788900000|2024-11-28 10:15:00|79.47|79.07|79.45|79.05|79.48|79.08|79.45|79.05|11
1732788910000|2024-11-28 10:15:10|79.44|79.04|79.45|79.05|79.45|79.05|79.41|79.01|11
1732788920000|2024-11-28 10:15:20|79.44|79.04|79.46|79.06|79.48|79.08|79.43|79.03|10
1732788930000|2024-11-28 10:15:30|79.49|79.09|79.54|79.14|79.54|79.14|79.49|79.09|6
1732788940000|2024-11-28 10:15:40|79.52|79.12|79.52|79.12|79.54|79.14|79.52|79.12|7
1732788950000|2024-11-28 10:15:50|79.51|79.11|79.43|79.03|79.51|79.11|79.43|79.03|12
1732788960000|2024-11-28 10:16:00|79.42|79.02|79.32|78.92|79.42|79.02|79.31|78.91|10
1732788970000|2024-11-28 10:16:10|79.31|78.91|79.35|78.95|79.35|78.95|79.29|78.89|15
1732788980000|2024-11-28 10:16:20|79.36|78.96|79.3|78.9|79.36|78.96|79.3|78.9|6
1732788990000|2024-11-28 10:16:30|79.29|78.89|79.33|78.93|79.33|78.93|79.25|78.85|16
1732789000000|2024-11-28 10:16:40|79.32|78.92|79.37|78.97|79.38|78.98|79.32|78.92|10
1732789010000|2024-11-28 10:16:50|79.35|78.95|79.32|78.92|79.35|78.95|79.32|78.92|4
1732789020000|2024-11-28 10:17:00|79.31|78.91|79.4|79|79.4|79|79.31|78.91|11
1732789030000|2024-11-28 10:17:10|79.39|78.99|79.41|79.01|79.41|79.01|79.33|78.93|15
1732789040000|2024-11-28 10:17:20|79.42|79.02|79.42|79.02|79.42|79.02|79.42|79.02|1
1732789050000|2024-11-28 10:17:30|79.43|79.03|79.48|79.08|79.52|79.12|79.43|79.03|8
1732789060000|2024-11-28 10:17:40|79.49|79.09|79.45|79.05|79.5|79.1|79.44|79.04|7
1732789070000|2024-11-28 10:17:50|79.46|79.06|79.45|79.05|79.46|79.06|79.45|79.05|2
1732789080000|2024-11-28 10:18:00|79.46|79.06|79.47|79.07|79.49|79.09|79.44|79.04|20
1732789090000|2024-11-28 10:18:10|79.46|79.06|79.5|79.1|79.5|79.1|79.46|79.06|5
1732789100000|2024-11-28 10:18:20|79.52|79.12|79.53|79.13|79.54|79.14|79.51|79.11|8
1732789110000|2024-11-28 10:18:30|79.52|79.12|79.46|79.06|79.52|79.12|79.46|79.06|9
1732789120000|2024-11-28 10:18:40|79.45|79.05|79.46|79.06|79.48|79.08|79.44|79.04|10
1732789130000|2024-11-28 10:18:50|79.44|79.04|79.45|79.05|79.45|79.05|79.42|79.02|6
1732789140000|2024-11-28 10:19:00|79.44|79.04|79.49|79.09|79.49|79.09|79.43|79.03|9
1732789150000|2024-11-28 10:19:10|79.5|79.1|79.51|79.11|79.51|79.11|79.5|79.1|2
1732789160000|2024-11-28 10:19:20|79.52|79.12|79.52|79.12|79.52|79.12|79.52|79.12|1
1732789170000|2024-11-28 10:19:30|79.53|79.13|79.58|79.18|79.58|79.18|79.53|79.13|3
1732789180000|2024-11-28 10:19:40|79.59|79.19|79.63|79.23|79.63|79.23|79.59|79.19|5
1732789190000|2024-11-28 10:19:50|79.62|79.22|79.6|79.2|79.62|79.22|79.6|79.2|6
1732789200000|2024-11-28 10:20:00|79.61|79.21|79.63|79.23|79.64|79.24|79.61|79.21|9
1732789210000|2024-11-28 10:20:10|79.62|79.22|79.59|79.19|79.62|79.22|79.56|79.16|6
1732789220000|2024-11-28 10:20:20|79.6|79.2|79.55|79.15|79.6|79.2|79.55|79.15|9
1732789230000|2024-11-28 10:20:30|79.54|79.14|79.57|79.17|79.57|79.17|79.53|79.13|6
1732789240000|2024-11-28 10:20:40|79.56|79.16|79.56|79.16|79.57|79.17|79.55|79.15|7
1732789250000|2024-11-28 10:20:50|79.54|79.14|79.56|79.16|79.56|79.16|79.54|79.14|3
1732789260000|2024-11-28 10:21:00|79.54|79.14|79.56|79.16|79.56|79.16|79.52|79.12|8
1732789270000|2024-11-28 10:21:10|79.57|79.17|79.53|79.13|79.57|79.17|79.52|79.12|10
1732789280000|2024-11-28 10:21:20|79.54|79.14|79.52|79.12|79.54|79.14|79.52|79.12|9
1732789290000|2024-11-28 10:21:30|79.54|79.14|79.55|79.15|79.55|79.15|79.51|79.11|13
1732789300000|2024-11-28 10:21:40|79.56|79.16|79.58|79.18|79.6|79.2|79.56|79.16|9
1732789310000|2024-11-28 10:21:50|79.57|79.17|79.56|79.16|79.59|79.19|79.56|79.16|6
1732789320000|2024-11-28 10:22:00|79.54|79.14|79.58|79.18|79.59|79.19|79.54|79.14|8
1732789330000|2024-11-28 10:22:10|79.59|79.19|79.59|79.19|79.62|79.22|79.59|79.19|8
1732789340000|2024-11-28 10:22:20|79.58|79.18|79.64|79.24|79.65|79.25|79.55|79.15|7
1732789350000|2024-11-28 10:22:30|79.63|79.23|79.63|79.23|79.64|79.24|79.6|79.2|8
1732789360000|2024-11-28 10:22:40|79.62|79.22|79.62|79.22|79.62|79.22|79.62|79.22|1
1732789380000|2024-11-28 10:23:00|79.63|79.23|79.68|79.28|79.68|79.28|79.63|79.23|5
1732789390000|2024-11-28 10:23:10|79.69|79.29|79.69|79.29|79.7|79.3|79.66|79.26|10
1732789400000|2024-11-28 10:23:20|79.67|79.27|79.69|79.29|79.69|79.29|79.65|79.25|7
1732789410000|2024-11-28 10:23:30|79.68|79.28|79.68|79.28|79.69|79.29|79.66|79.26|8
1732789420000|2024-11-28 10:23:40|79.7|79.3|79.7|79.3|79.7|79.3|79.7|79.3|1
1732789430000|2024-11-28 10:23:50|79.69|79.29|79.68|79.28|79.69|79.29|79.68|79.28|2
1732789440000|2024-11-28 10:24:00|79.67|79.27|79.64|79.24|79.67|79.27|79.62|79.22|8
1732789450000|2024-11-28 10:24:10|79.65|79.25|79.63|79.23|79.65|79.25|79.62|79.22|5
1732789460000|2024-11-28 10:24:20|79.64|79.24|79.64|79.24|79.67|79.27|79.64|79.24|4
1732789470000|2024-11-28 10:24:30|79.67|79.27|79.67|79.27|79.67|79.27|79.64|79.24|5
1732789480000|2024-11-28 10:24:40|79.66|79.26|79.67|79.27|79.67|79.27|79.66|79.26|6
1732789490000|2024-11-28 10:24:50|79.68|79.28|79.68|79.28|79.68|79.28|79.65|79.25|8
1732789500000|2024-11-28 10:25:00|79.67|79.27|79.64|79.24|79.67|79.27|79.63|79.23|7
1732789510000|2024-11-28 10:25:10|79.63|79.23|79.61|79.21|79.63|79.23|79.6|79.2|10
1732789520000|2024-11-28 10:25:20|79.62|79.22|79.64|79.24|79.64|79.24|79.61|79.21|4
1732789530000|2024-11-28 10:25:30|79.65|79.25|79.69|79.29|79.69|79.29|79.65|79.25|7
1732789540000|2024-11-28 10:25:40|79.7|79.3|79.7|79.3|79.71|79.31|79.7|79.3|3
1732789550000|2024-11-28 10:25:50|79.71|79.31|79.73|79.33|79.74|79.34|79.71|79.31|5
1732789560000|2024-11-28 10:26:00|79.72|79.32|79.64|79.24|79.72|79.32|79.64|79.24|8
1732789570000|2024-11-28 10:26:10|79.65|79.25|79.67|79.27|79.67|79.27|79.65|79.25|2
1732789580000|2024-11-28 10:26:20|79.66|79.26|79.68|79.28|79.69|79.29|79.66|79.26|13
1732789590000|2024-11-28 10:26:30|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|4
1732789600000|2024-11-28 10:26:40|79.69|79.29|79.69|79.29|79.69|79.29|79.65|79.25|14
1732789610000|2024-11-28 10:26:50|79.71|79.31|79.72|79.32|79.72|79.32|79.71|79.31|2
1732789620000|2024-11-28 10:27:00|79.7|79.3|79.65|79.25|79.7|79.3|79.64|79.24|11
1732789630000|2024-11-28 10:27:10|79.66|79.26|79.62|79.22|79.67|79.27|79.62|79.22|8
1732789640000|2024-11-28 10:27:20|79.63|79.23|79.66|79.26|79.66|79.26|79.63|79.23|4
1732789650000|2024-11-28 10:27:30|79.67|79.27|79.68|79.28|79.68|79.28|79.66|79.26|5
1732789660000|2024-11-28 10:27:40|79.67|79.27|79.66|79.26|79.67|79.27|79.66|79.26|2
1732789670000|2024-11-28 10:27:50|79.65|79.25|79.61|79.21|79.65|79.25|79.6|79.2|10
1732789680000|2024-11-28 10:28:00|79.62|79.22|79.66|79.26|79.66|79.26|79.62|79.22|7
1732789690000|2024-11-28 10:28:10|79.65|79.25|79.69|79.29|79.69|79.29|79.64|79.24|10
1732789700000|2024-11-28 10:28:20|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|4
1732789710000|2024-11-28 10:28:30|79.7|79.3|79.69|79.29|79.7|79.3|79.69|79.29|2
1732789720000|2024-11-28 10:28:40|79.68|79.28|79.66|79.26|79.68|79.28|79.66|79.26|5
1732789730000|2024-11-28 10:28:50|79.65|79.25|79.67|79.27|79.68|79.28|79.65|79.25|6
1732789740000|2024-11-28 10:29:00|79.66|79.26|79.66|79.26|79.67|79.27|79.64|79.24|6
1732789750000|2024-11-28 10:29:10|79.65|79.25|79.66|79.26|79.67|79.27|79.64|79.24|5
1732789760000|2024-11-28 10:29:20|79.67|79.27|79.69|79.29|79.69|79.29|79.67|79.27|5
1732789770000|2024-11-28 10:29:30|79.7|79.3|79.68|79.28|79.7|79.3|79.68|79.28|7
1732789780000|2024-11-28 10:29:40|79.7|79.3|79.69|79.29|79.7|79.3|79.68|79.28|5
1732789790000|2024-11-28 10:29:50|79.68|79.28|79.68|79.28|79.68|79.28|79.68|79.28|1
1732789800000|2024-11-28 10:30:00|79.64|79.24|79.65|79.25|79.67|79.27|79.63|79.23|10
1732789810000|2024-11-28 10:30:10|79.66|79.26|79.68|79.28|79.69|79.29|79.65|79.25|10
1732789820000|2024-11-28 10:30:20|79.69|79.29|79.66|79.26|79.69|79.29|79.66|79.26|3
1732789830000|2024-11-28 10:30:30|79.65|79.25|79.66|79.26|79.66|79.26|79.65|79.25|2
1732789840000|2024-11-28 10:30:40|79.65|79.25|79.68|79.28|79.68|79.28|79.65|79.25|4
1732789850000|2024-11-28 10:30:50|79.67|79.27|79.68|79.28|79.68|79.28|79.67|79.27|2
1732789860000|2024-11-28 10:31:00|79.69|79.29|79.79|79.39|79.79|79.39|79.69|79.29|9
1732789870000|2024-11-28 10:31:10|79.78|79.38|79.8|79.4|79.8|79.4|79.78|79.38|3
1732789880000|2024-11-28 10:31:20|79.81|79.41|79.86|79.46|79.86|79.46|79.81|79.41|5
1732789890000|2024-11-28 10:31:30|79.87|79.47|79.83|79.43|79.88|79.48|79.83|79.43|5
1732789900000|2024-11-28 10:31:40|79.82|79.42|79.86|79.46|79.86|79.46|79.82|79.42|11
1732789910000|2024-11-28 10:31:50|79.85|79.45|79.87|79.47|79.87|79.47|79.85|79.45|4
1732789920000|2024-11-28 10:32:00|79.84|79.44|79.82|79.42|79.84|79.44|79.82|79.42|2
1732789930000|2024-11-28 10:32:10|79.81|79.41|79.81|79.41|79.81|79.41|79.8|79.4|3
1732789940000|2024-11-28 10:32:20|79.82|79.42|79.84|79.44|79.84|79.44|79.82|79.42|5
1732789950000|2024-11-28 10:32:30|79.83|79.43|79.84|79.44|79.84|79.44|79.83|79.43|2
1732789960000|2024-11-28 10:32:40|79.8|79.4|79.78|79.38|79.8|79.4|79.77|79.37|3
1732789980000|2024-11-28 10:33:00|79.79|79.39|79.8|79.4|79.81|79.41|79.79|79.39|4
1732789990000|2024-11-28 10:33:10|79.81|79.41|79.79|79.39|79.81|79.41|79.79|79.39|3
1732790000000|2024-11-28 10:33:20|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732790010000|2024-11-28 10:33:30|79.77|79.37|79.77|79.37|79.77|79.37|79.76|79.36|3
1732790020000|2024-11-28 10:33:40|79.72|79.32|79.73|79.33|79.73|79.33|79.72|79.32|2
1732790030000|2024-11-28 10:33:50|79.71|79.31|79.74|79.34|79.74|79.34|79.7|79.3|6
1732790040000|2024-11-28 10:34:00|79.73|79.33|79.78|79.38|79.78|79.38|79.73|79.33|5
1732790050000|2024-11-28 10:34:10|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732790060000|2024-11-28 10:34:20|79.77|79.37|79.74|79.34|79.77|79.37|79.74|79.34|3
1732790070000|2024-11-28 10:34:30|79.72|79.32|79.69|79.29|79.72|79.32|79.69|79.29|5
1732790080000|2024-11-28 10:34:40|79.68|79.28|79.68|79.28|79.68|79.28|79.66|79.26|5
1732790090000|2024-11-28 10:34:50|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732790100000|2024-11-28 10:35:00|79.71|79.31|79.7|79.3|79.71|79.31|79.7|79.3|2
1732790110000|2024-11-28 10:35:10|79.69|79.29|79.67|79.27|79.69|79.29|79.66|79.26|3
1732790120000|2024-11-28 10:35:20|79.68|79.28|79.71|79.31|79.71|79.31|79.68|79.28|4
1732790130000|2024-11-28 10:35:30|79.72|79.32|79.73|79.33|79.73|79.33|79.72|79.32|2
1732790140000|2024-11-28 10:35:40|79.74|79.34|79.75|79.35|79.75|79.35|79.74|79.34|2
1732790150000|2024-11-28 10:35:50|79.76|79.36|79.76|79.36|79.76|79.36|79.76|79.36|1
1732790160000|2024-11-28 10:36:00|79.77|79.37|79.79|79.39|79.8|79.4|79.77|79.37|4
1732790170000|2024-11-28 10:36:10|79.81|79.41|79.86|79.46|79.86|79.46|79.81|79.41|6
1732790180000|2024-11-28 10:36:20|79.87|79.47|79.91|79.51|79.91|79.51|79.87|79.47|5
1732790190000|2024-11-28 10:36:30|79.92|79.52|79.94|79.54|79.96|79.56|79.92|79.52|5
1732790200000|2024-11-28 10:36:40|79.93|79.53|79.93|79.53|79.93|79.53|79.91|79.51|6
1732790210000|2024-11-28 10:36:50|79.94|79.54|79.94|79.54|79.96|79.56|79.93|79.53|7
1732790220000|2024-11-28 10:37:00|79.93|79.53|79.93|79.53|79.93|79.53|79.93|79.53|1
1732790230000|2024-11-28 10:37:10|79.9|79.5|79.84|79.44|79.9|79.5|79.84|79.44|6
1732790240000|2024-11-28 10:37:20|79.85|79.45|79.85|79.45|79.88|79.48|79.85|79.45|4
1732790250000|2024-11-28 10:37:30|79.84|79.44|79.88|79.48|79.88|79.48|79.84|79.44|7
1732790260000|2024-11-28 10:37:40|79.85|79.45|79.85|79.45|79.85|79.45|79.85|79.45|1
1732790270000|2024-11-28 10:37:50|79.86|79.46|79.84|79.44|79.88|79.48|79.84|79.44|5
1732790280000|2024-11-28 10:38:00|79.83|79.43|79.8|79.4|79.83|79.43|79.8|79.4|4
1732790290000|2024-11-28 10:38:10|79.79|79.39|79.8|79.4|79.8|79.4|79.78|79.38|3
1732790300000|2024-11-28 10:38:20|79.79|79.39|79.81|79.41|79.81|79.41|79.79|79.39|5
1732790310000|2024-11-28 10:38:30|79.82|79.42|79.83|79.43|79.87|79.47|79.82|79.42|6
1732790320000|2024-11-28 10:38:40|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|2
1732790330000|2024-11-28 10:38:50|79.82|79.42|79.83|79.43|79.83|79.43|79.82|79.42|4
1732790340000|2024-11-28 10:39:00|79.82|79.42|79.86|79.46|79.86|79.46|79.82|79.42|5
1732790350000|2024-11-28 10:39:10|79.87|79.47|79.84|79.44|79.87|79.47|79.84|79.44|3
1732790360000|2024-11-28 10:39:20|79.83|79.43|79.84|79.44|79.84|79.44|79.82|79.42|7
1732790370000|2024-11-28 10:39:30|79.85|79.45|79.86|79.46|79.86|79.46|79.85|79.45|2
1732790380000|2024-11-28 10:39:40|79.87|79.47|79.88|79.48|79.88|79.48|79.87|79.47|2
1732790390000|2024-11-28 10:39:50|79.87|79.47|79.89|79.49|79.89|79.49|79.87|79.47|3
1732790400000|2024-11-28 10:40:00|79.88|79.48|79.88|79.48|79.88|79.48|79.84|79.44|8
1732790410000|2024-11-28 10:40:10|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|5
1732790420000|2024-11-28 10:40:20|79.9|79.5|79.9|79.5|79.9|79.5|79.9|79.5|1
1732790430000|2024-11-28 10:40:30|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|2
1732790450000|2024-11-28 10:40:50|79.87|79.47|79.88|79.48|79.88|79.48|79.87|79.47|2
1732790460000|2024-11-28 10:41:00|79.89|79.49|79.88|79.48|79.91|79.51|79.88|79.48|5
1732790470000|2024-11-28 10:41:10|79.89|79.49|79.91|79.51|79.93|79.53|79.89|79.49|5
1732790480000|2024-11-28 10:41:20|79.92|79.52|79.91|79.51|79.92|79.52|79.91|79.51|2
1732790490000|2024-11-28 10:41:30|79.9|79.5|79.88|79.48|79.9|79.5|79.88|79.48|3
1732790500000|2024-11-28 10:41:40|79.9|79.5|79.89|79.49|79.9|79.5|79.88|79.48|4
1732790510000|2024-11-28 10:41:50|79.88|79.48|79.86|79.46|79.88|79.48|79.86|79.46|3
1732790520000|2024-11-28 10:42:00|79.87|79.47|79.87|79.47|79.87|79.47|79.86|79.46|3
1732790530000|2024-11-28 10:42:10|79.88|79.48|79.92|79.52|79.92|79.52|79.88|79.48|7
1732790540000|2024-11-28 10:42:20|79.87|79.47|79.84|79.44|79.87|79.47|79.84|79.44|4
1732790550000|2024-11-28 10:42:30|79.83|79.43|79.84|79.44|79.84|79.44|79.83|79.43|2
1732790560000|2024-11-28 10:42:40|79.83|79.43|79.84|79.44|79.84|79.44|79.83|79.43|2
1732790570000|2024-11-28 10:42:50|79.86|79.46|79.87|79.47|79.87|79.47|79.86|79.46|2
1732790580000|2024-11-28 10:43:00|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732790590000|2024-11-28 10:43:10|79.92|79.52|79.91|79.51|79.92|79.52|79.91|79.51|4
1732790600000|2024-11-28 10:43:20|79.9|79.5|79.85|79.45|79.9|79.5|79.84|79.44|5
1732790610000|2024-11-28 10:43:30|79.86|79.46|79.87|79.47|79.88|79.48|79.86|79.46|4
1732790620000|2024-11-28 10:43:40|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732790630000|2024-11-28 10:43:50|79.87|79.47|79.87|79.47|79.87|79.47|79.87|79.47|1
1732790640000|2024-11-28 10:44:00|79.86|79.46|79.87|79.47|79.87|79.47|79.85|79.45|4
1732790650000|2024-11-28 10:44:10|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732790660000|2024-11-28 10:44:20|79.9|79.5|79.91|79.51|79.91|79.51|79.9|79.5|2
1732790670000|2024-11-28 10:44:30|79.92|79.52|79.94|79.54|79.94|79.54|79.92|79.52|3
1732790700000|2024-11-28 10:45:00|79.95|79.55|79.97|79.57|79.98|79.58|79.95|79.55|3
1732790710000|2024-11-28 10:45:10|79.95|79.55|79.94|79.54|79.95|79.55|79.93|79.53|4
1732790720000|2024-11-28 10:45:20|79.95|79.55|79.96|79.56|79.96|79.56|79.94|79.54|3
1732790730000|2024-11-28 10:45:30|79.97|79.57|79.99|79.59|79.99|79.59|79.97|79.57|2
1732790740000|2024-11-28 10:45:40|79.98|79.58|80.01|79.61|80.01|79.61|79.98|79.58|4
1732790750000|2024-11-28 10:45:50|80|79.6|80.01|79.61|80.01|79.61|80|79.6|2
1732790760000|2024-11-28 10:46:00|80|79.6|80|79.6|80|79.6|80|79.6|1
1732790770000|2024-11-28 10:46:10|79.99|79.59|79.97|79.57|79.99|79.59|79.97|79.57|3
1732790780000|2024-11-28 10:46:20|79.95|79.55|79.97|79.57|79.98|79.58|79.94|79.54|7
1732790790000|2024-11-28 10:46:30|79.96|79.56|79.92|79.52|79.96|79.56|79.92|79.52|4
1732790800000|2024-11-28 10:46:40|79.91|79.51|79.9|79.5|79.91|79.51|79.9|79.5|2
1732790810000|2024-11-28 10:46:50|79.89|79.49|79.89|79.49|79.91|79.51|79.89|79.49|7
1732790820000|2024-11-28 10:47:00|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732790830000|2024-11-28 10:47:10|79.87|79.47|79.84|79.44|79.87|79.47|79.84|79.44|3
1732790840000|2024-11-28 10:47:20|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732790850000|2024-11-28 10:47:30|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|4
1732790860000|2024-11-28 10:47:40|79.87|79.47|79.87|79.47|79.87|79.47|79.87|79.47|1
1732790870000|2024-11-28 10:47:50|79.88|79.48|79.88|79.48|79.89|79.49|79.88|79.48|3
1732790880000|2024-11-28 10:48:00|79.87|79.47|79.82|79.42|79.87|79.47|79.82|79.42|4
1732790890000|2024-11-28 10:48:10|79.81|79.41|79.81|79.41|79.81|79.41|79.81|79.41|1
1732790900000|2024-11-28 10:48:20|79.82|79.42|79.76|79.36|79.82|79.42|79.76|79.36|5
1732790910000|2024-11-28 10:48:30|79.77|79.37|79.77|79.37|79.77|79.37|79.77|79.37|1
1732790920000|2024-11-28 10:48:40|79.76|79.36|79.73|79.33|79.76|79.36|79.73|79.33|4
1732790930000|2024-11-28 10:48:50|79.74|79.34|79.74|79.34|79.74|79.34|79.74|79.34|1
1732790940000|2024-11-28 10:49:00|79.69|79.29|79.74|79.34|79.74|79.34|79.69|79.29|7
1732790950000|2024-11-28 10:49:10|79.73|79.33|79.73|79.33|79.74|79.34|79.73|79.33|3
1732790960000|2024-11-28 10:49:20|79.74|79.34|79.7|79.3|79.74|79.34|79.7|79.3|3
1732790970000|2024-11-28 10:49:30|79.71|79.31|79.7|79.3|79.71|79.31|79.7|79.3|2
1732790980000|2024-11-28 10:49:40|79.68|79.28|79.65|79.25|79.68|79.28|79.65|79.25|3
1732790990000|2024-11-28 10:49:50|79.64|79.24|79.64|79.24|79.64|79.24|79.64|79.24|1
1732791000000|2024-11-28 10:50:00|79.63|79.23|79.61|79.21|79.65|79.25|79.61|79.21|8
1732791010000|2024-11-28 10:50:10|79.6|79.2|79.6|79.2|79.6|79.2|79.6|79.2|1
1732791020000|2024-11-28 10:50:20|79.59|79.19|79.56|79.16|79.59|79.19|79.56|79.16|3
1732791030000|2024-11-28 10:50:30|79.57|79.17|79.6|79.2|79.6|79.2|79.57|79.17|4
1732791060000|2024-11-28 10:51:00|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|2
1732791070000|2024-11-28 10:51:10|79.61|79.21|79.63|79.23|79.63|79.23|79.6|79.2|6
1732791080000|2024-11-28 10:51:20|79.64|79.24|79.63|79.23|79.65|79.25|79.63|79.23|4
1732791090000|2024-11-28 10:51:30|79.59|79.19|79.57|79.17|79.59|79.19|79.57|79.17|3
1732791100000|2024-11-28 10:51:40|79.55|79.15|79.5|79.1|79.55|79.15|79.5|79.1|3
1732791110000|2024-11-28 10:51:50|79.49|79.09|79.49|79.09|79.49|79.09|79.49|79.09|1
1732791120000|2024-11-28 10:52:00|79.5|79.1|79.48|79.08|79.5|79.1|79.48|79.08|3
1732791130000|2024-11-28 10:52:10|79.47|79.07|79.47|79.07|79.48|79.08|79.45|79.05|7
1732791140000|2024-11-28 10:52:20|79.48|79.08|79.48|79.08|79.49|79.09|79.47|79.07|5
1732791150000|2024-11-28 10:52:30|79.46|79.06|79.49|79.09|79.49|79.09|79.45|79.05|6
1732791160000|2024-11-28 10:52:40|79.48|79.08|79.45|79.05|79.48|79.08|79.45|79.05|3
1732791170000|2024-11-28 10:52:50|79.43|79.03|79.43|79.03|79.44|79.04|79.43|79.03|3
1732791180000|2024-11-28 10:53:00|79.41|79.01|79.33|78.93|79.41|79.01|79.33|78.93|4
1732791190000|2024-11-28 10:53:10|79.32|78.92|79.25|78.85|79.32|78.92|79.25|78.85|5
1732791200000|2024-11-28 10:53:20|79.26|78.86|79.25|78.85|79.26|78.86|79.25|78.85|4
1732791210000|2024-11-28 10:53:30|79.26|78.86|79.28|78.88|79.28|78.88|79.26|78.86|3
1732791220000|2024-11-28 10:53:40|79.29|78.89|79.25|78.85|79.29|78.89|79.25|78.85|3
1732791230000|2024-11-28 10:53:50|79.24|78.84|79.21|78.81|79.24|78.84|79.2|78.8|6
1732791240000|2024-11-28 10:54:00|79.22|78.82|79.28|78.88|79.28|78.88|79.22|78.82|5
1732791250000|2024-11-28 10:54:10|79.29|78.89|79.3|78.9|79.31|78.91|79.29|78.89|4
1732791260000|2024-11-28 10:54:20|79.31|78.91|79.31|78.91|79.32|78.92|79.31|78.91|3
1732791270000|2024-11-28 10:54:30|79.32|78.92|79.33|78.93|79.33|78.93|79.32|78.92|2
1732791280000|2024-11-28 10:54:40|79.34|78.94|79.38|78.98|79.38|78.98|79.34|78.94|7
1732791290000|2024-11-28 10:54:50|79.39|78.99|79.38|78.98|79.39|78.99|79.37|78.97|3
1732791300000|2024-11-28 10:55:00|79.37|78.97|79.35|78.95|79.37|78.97|79.33|78.93|8
1732791310000|2024-11-28 10:55:10|79.34|78.94|79.35|78.95|79.36|78.96|79.32|78.92|9
1732791320000|2024-11-28 10:55:20|79.34|78.94|79.39|78.99|79.39|78.99|79.34|78.94|6
1732791330000|2024-11-28 10:55:30|79.38|78.98|79.4|79|79.43|79.03|79.38|78.98|6
1732791340000|2024-11-28 10:55:40|79.41|79.01|79.39|78.99|79.42|79.02|79.39|78.99|6
1732791350000|2024-11-28 10:55:50|79.41|79.01|79.44|79.04|79.45|79.05|79.41|79.01|8
1732791360000|2024-11-28 10:56:00|79.43|79.03|79.46|79.06|79.46|79.06|79.43|79.03|3
1732791370000|2024-11-28 10:56:10|79.45|79.05|79.48|79.08|79.48|79.08|79.45|79.05|5
1732791380000|2024-11-28 10:56:20|79.47|79.07|79.51|79.11|79.51|79.11|79.47|79.07|3
1732791390000|2024-11-28 10:56:30|79.5|79.1|79.55|79.15|79.55|79.15|79.5|79.1|5
1732791400000|2024-11-28 10:56:40|79.54|79.14|79.62|79.22|79.62|79.22|79.54|79.14|10
1732791410000|2024-11-28 10:56:50|79.63|79.23|79.68|79.28|79.68|79.28|79.63|79.23|6
1732791420000|2024-11-28 10:57:00|79.66|79.26|79.61|79.21|79.66|79.26|79.61|79.21|6
1732791430000|2024-11-28 10:57:10|79.62|79.22|79.66|79.26|79.66|79.26|79.61|79.21|9
1732791440000|2024-11-28 10:57:20|79.64|79.24|79.65|79.25|79.65|79.25|79.63|79.23|4
1732791450000|2024-11-28 10:57:30|79.66|79.26|79.63|79.23|79.66|79.26|79.63|79.23|3
1732791460000|2024-11-28 10:57:40|79.62|79.22|79.6|79.2|79.62|79.22|79.6|79.2|2
1732791470000|2024-11-28 10:57:50|79.61|79.21|79.61|79.21|79.61|79.21|79.61|79.21|1
1732791480000|2024-11-28 10:58:00|79.6|79.2|79.56|79.16|79.6|79.2|79.56|79.16|4
1732791490000|2024-11-28 10:58:10|79.57|79.17|79.53|79.13|79.57|79.17|79.53|79.13|3
1732791500000|2024-11-28 10:58:20|79.56|79.16|79.57|79.17|79.57|79.17|79.56|79.16|2
1732791510000|2024-11-28 10:58:30|79.59|79.19|79.51|79.11|79.59|79.19|79.51|79.11|6
1732791520000|2024-11-28 10:58:40|79.5|79.1|79.51|79.11|79.51|79.11|79.5|79.1|2
1732791530000|2024-11-28 10:58:50|79.52|79.12|79.56|79.16|79.56|79.16|79.52|79.12|4
1732791540000|2024-11-28 10:59:00|79.55|79.15|79.55|79.15|79.56|79.16|79.54|79.14|4
1732791550000|2024-11-28 10:59:10|79.56|79.16|79.58|79.18|79.58|79.18|79.55|79.15|6
1732791560000|2024-11-28 10:59:20|79.59|79.19|79.6|79.2|79.6|79.2|79.59|79.19|2
1732791570000|2024-11-28 10:59:30|79.58|79.18|79.55|79.15|79.58|79.18|79.55|79.15|3
1732791580000|2024-11-28 10:59:40|79.5|79.1|79.54|79.14|79.54|79.14|79.5|79.1|8
1732791590000|2024-11-28 10:59:50|79.53|79.13|79.53|79.13|79.53|79.13|79.52|79.12|3
1732791600000|2024-11-28 11:00:00|79.52|79.12|79.51|79.11|79.57|79.17|79.49|79.09|11
1732791610000|2024-11-28 11:00:10|79.5|79.1|79.45|79.05|79.5|79.1|79.45|79.05|7
1732791620000|2024-11-28 11:00:20|79.43|79.03|79.5|79.1|79.5|79.1|79.43|79.03|7
1732791630000|2024-11-28 11:00:30|79.51|79.11|79.5|79.1|79.53|79.13|79.5|79.1|5
1732791640000|2024-11-28 11:00:40|79.49|79.09|79.44|79.04|79.49|79.09|79.44|79.04|4
1732791650000|2024-11-28 11:00:50|79.42|79.02|79.42|79.02|79.42|79.02|79.42|79.02|1
1732791660000|2024-11-28 11:01:00|79.41|79.01|79.36|78.96|79.41|79.01|79.36|78.96|5
1732791670000|2024-11-28 11:01:10|79.33|78.93|79.32|78.92|79.33|78.93|79.31|78.91|5
1732791680000|2024-11-28 11:01:20|79.33|78.93|79.45|79.05|79.46|79.06|79.33|78.93|12
1732791690000|2024-11-28 11:01:30|79.46|79.06|79.41|79.01|79.46|79.06|79.41|79.01|4
1732791700000|2024-11-28 11:01:40|79.42|79.02|79.41|79.01|79.42|79.02|79.41|79.01|4
1732791710000|2024-11-28 11:01:50|79.39|78.99|79.37|78.97|79.39|78.99|79.35|78.95|6
1732791720000|2024-11-28 11:02:00|79.38|78.98|79.4|79|79.4|79|79.37|78.97|7
1732791730000|2024-11-28 11:02:10|79.41|79.01|79.34|78.94|79.41|79.01|79.34|78.94|4
1732791740000|2024-11-28 11:02:20|79.35|78.95|79.37|78.97|79.37|78.97|79.34|78.94|5
1732791750000|2024-11-28 11:02:30|79.36|78.96|79.34|78.94|79.36|78.96|79.33|78.93|4
1732791760000|2024-11-28 11:02:40|79.33|78.93|79.33|78.93|79.33|78.93|79.33|78.93|1
1732791770000|2024-11-28 11:02:50|79.32|78.92|79.31|78.91|79.33|78.93|79.29|78.89|8
1732791780000|2024-11-28 11:03:00|79.33|78.93|79.35|78.95|79.37|78.97|79.33|78.93|7
1732791790000|2024-11-28 11:03:10|79.32|78.92|79.33|78.93|79.37|78.97|79.32|78.92|8
1732791800000|2024-11-28 11:03:20|79.32|78.92|79.4|79|79.41|79.01|79.32|78.92|10
1732791810000|2024-11-28 11:03:30|79.39|78.99|79.35|78.95|79.39|78.99|79.35|78.95|3
1732791820000|2024-11-28 11:03:40|79.36|78.96|79.4|79|79.41|79.01|79.36|78.96|5
1732791830000|2024-11-28 11:03:50|79.41|79.01|79.49|79.09|79.49|79.09|79.41|79.01|11
1732791840000|2024-11-28 11:04:00|79.5|79.1|79.57|79.17|79.57|79.17|79.5|79.1|9
1732791850000|2024-11-28 11:04:10|79.54|79.14|79.52|79.12|79.56|79.16|79.52|79.12|7
1732791860000|2024-11-28 11:04:20|79.53|79.13|79.54|79.14|79.55|79.15|79.51|79.11|10
1732791870000|2024-11-28 11:04:30|79.55|79.15|79.58|79.18|79.59|79.19|79.55|79.15|5
1732791880000|2024-11-28 11:04:40|79.56|79.16|79.64|79.24|79.64|79.24|79.56|79.16|7
1732791890000|2024-11-28 11:04:50|79.62|79.22|79.66|79.26|79.66|79.26|79.62|79.22|5
1732791900000|2024-11-28 11:05:00|79.68|79.28|79.63|79.23|79.7|79.3|79.63|79.23|12
1732791910000|2024-11-28 11:05:10|79.59|79.19|79.62|79.22|79.62|79.22|79.59|79.19|5
1732791920000|2024-11-28 11:05:20|79.63|79.23|79.64|79.24|79.66|79.26|79.62|79.22|9
1732791930000|2024-11-28 11:05:30|79.65|79.25|79.65|79.25|79.67|79.27|79.62|79.22|8
1732791940000|2024-11-28 11:05:40|79.64|79.24|79.67|79.27|79.68|79.28|79.64|79.24|8
1732791950000|2024-11-28 11:05:50|79.68|79.28|79.65|79.25|79.68|79.28|79.65|79.25|4
1732791960000|2024-11-28 11:06:00|79.64|79.24|79.64|79.24|79.64|79.24|79.62|79.22|5
1732791970000|2024-11-28 11:06:10|79.63|79.23|79.66|79.26|79.68|79.28|79.63|79.23|7
1732791980000|2024-11-28 11:06:20|79.67|79.27|79.66|79.26|79.67|79.27|79.65|79.25|5
1732791990000|2024-11-28 11:06:30|79.68|79.28|79.65|79.25|79.69|79.29|79.65|79.25|5
1732792000000|2024-11-28 11:06:40|79.66|79.26|79.67|79.27|79.67|79.27|79.65|79.25|6
1732792010000|2024-11-28 11:06:50|79.68|79.28|79.68|79.28|79.69|79.29|79.66|79.26|6
1732792020000|2024-11-28 11:07:00|79.67|79.27|79.75|79.35|79.75|79.35|79.67|79.27|6
1732792030000|2024-11-28 11:07:10|79.77|79.37|79.82|79.42|79.82|79.42|79.77|79.37|4
1732792040000|2024-11-28 11:07:20|79.83|79.43|79.76|79.36|79.83|79.43|79.76|79.36|4
1732792050000|2024-11-28 11:07:30|79.75|79.35|79.74|79.34|79.75|79.35|79.72|79.32|5
1732792060000|2024-11-28 11:07:40|79.72|79.32|79.72|79.32|79.72|79.32|79.71|79.31|3
1732792070000|2024-11-28 11:07:50|79.7|79.3|79.73|79.33|79.74|79.34|79.69|79.29|8
1732792080000|2024-11-28 11:08:00|79.72|79.32|79.68|79.28|79.73|79.33|79.68|79.28|5
1732792090000|2024-11-28 11:08:10|79.67|79.27|79.67|79.27|79.67|79.27|79.67|79.27|1
1732792100000|2024-11-28 11:08:20|79.68|79.28|79.67|79.27|79.68|79.28|79.66|79.26|4
1732792110000|2024-11-28 11:08:30|79.68|79.28|79.74|79.34|79.74|79.34|79.68|79.28|5
1732792120000|2024-11-28 11:08:40|79.73|79.33|79.65|79.25|79.73|79.33|79.65|79.25|6
1732792130000|2024-11-28 11:08:50|79.64|79.24|79.62|79.22|79.64|79.24|79.62|79.22|5
1732792140000|2024-11-28 11:09:00|79.61|79.21|79.57|79.17|79.61|79.21|79.57|79.17|3
1732792150000|2024-11-28 11:09:10|79.53|79.13|79.53|79.13|79.56|79.16|79.53|79.13|7
1732792160000|2024-11-28 11:09:20|79.56|79.16|79.56|79.16|79.56|79.16|79.55|79.15|5
1732792170000|2024-11-28 11:09:30|79.57|79.17|79.52|79.12|79.57|79.17|79.52|79.12|3
1732792180000|2024-11-28 11:09:40|79.53|79.13|79.58|79.18|79.58|79.18|79.53|79.13|7
1732792190000|2024-11-28 11:09:50|79.57|79.17|79.56|79.16|79.58|79.18|79.55|79.15|7
1732792200000|2024-11-28 11:10:00|79.55|79.15|79.58|79.18|79.59|79.19|79.55|79.15|8
1732792210000|2024-11-28 11:10:10|79.57|79.17|79.65|79.25|79.65|79.25|79.57|79.17|10
1732792220000|2024-11-28 11:10:20|79.66|79.26|79.68|79.28|79.68|79.28|79.64|79.24|6
1732792230000|2024-11-28 11:10:30|79.67|79.27|79.62|79.22|79.67|79.27|79.61|79.21|9
1732792240000|2024-11-28 11:10:40|79.64|79.24|79.61|79.21|79.66|79.26|79.61|79.21|7
1732792250000|2024-11-28 11:10:50|79.62|79.22|79.64|79.24|79.65|79.25|79.62|79.22|7
1732792260000|2024-11-28 11:11:00|79.62|79.22|79.63|79.23|79.66|79.26|79.61|79.21|10
1732792270000|2024-11-28 11:11:10|79.6|79.2|79.57|79.17|79.6|79.2|79.57|79.17|4
1732792280000|2024-11-28 11:11:20|79.58|79.18|79.53|79.13|79.6|79.2|79.52|79.12|9
1732792290000|2024-11-28 11:11:30|79.52|79.12|79.49|79.09|79.52|79.12|79.49|79.09|4
1732792300000|2024-11-28 11:11:40|79.48|79.08|79.51|79.11|79.51|79.11|79.48|79.08|5
1732792310000|2024-11-28 11:11:50|79.5|79.1|79.45|79.05|79.5|79.1|79.45|79.05|6
1732792320000|2024-11-28 11:12:00|79.44|79.04|79.44|79.04|79.44|79.04|79.42|79.02|7
1732792330000|2024-11-28 11:12:10|79.42|79.02|79.49|79.09|79.49|79.09|79.42|79.02|8
1732792340000|2024-11-28 11:12:20|79.5|79.1|79.43|79.03|79.5|79.1|79.42|79.02|5
1732792350000|2024-11-28 11:12:30|79.42|79.02|79.44|79.04|79.44|79.04|79.42|79.02|3
1732792360000|2024-11-28 11:12:40|79.45|79.05|79.47|79.07|79.48|79.08|79.44|79.04|8
1732792370000|2024-11-28 11:12:50|79.44|79.04|79.47|79.07|79.48|79.08|79.44|79.04|8
1732792380000|2024-11-28 11:13:00|79.46|79.06|79.53|79.13|79.53|79.13|79.45|79.05|8
1732792390000|2024-11-28 11:13:10|79.55|79.15|79.56|79.16|79.57|79.17|79.55|79.15|5
1732792400000|2024-11-28 11:13:20|79.55|79.15|79.52|79.12|79.55|79.15|79.52|79.12|3
1732792410000|2024-11-28 11:13:30|79.51|79.11|79.56|79.16|79.56|79.16|79.51|79.11|4
1732792420000|2024-11-28 11:13:40|79.55|79.15|79.56|79.16|79.57|79.17|79.55|79.15|5
1732792430000|2024-11-28 11:13:50|79.55|79.15|79.57|79.17|79.57|79.17|79.55|79.15|5
1732792440000|2024-11-28 11:14:00|79.56|79.16|79.6|79.2|79.6|79.2|79.55|79.15|4
1732792450000|2024-11-28 11:14:10|79.61|79.21|79.61|79.21|79.61|79.21|79.6|79.2|5
1732792460000|2024-11-28 11:14:20|79.63|79.23|79.59|79.19|79.64|79.24|79.59|79.19|5
1732792470000|2024-11-28 11:14:30|79.57|79.17|79.57|79.17|79.58|79.18|79.57|79.17|3
1732792480000|2024-11-28 11:14:40|79.58|79.18|79.6|79.2|79.61|79.21|79.58|79.18|3
1732792490000|2024-11-28 11:14:50|79.61|79.21|79.59|79.19|79.61|79.21|79.54|79.14|9
1732792500000|2024-11-28 11:15:00|79.6|79.2|79.61|79.21|79.62|79.22|79.6|79.2|5
1732792510000|2024-11-28 11:15:10|79.6|79.2|79.69|79.29|79.69|79.29|79.6|79.2|7
1732792520000|2024-11-28 11:15:20|79.7|79.3|79.69|79.29|79.73|79.33|79.69|79.29|7
1732792530000|2024-11-28 11:15:30|79.67|79.27|79.66|79.26|79.7|79.3|79.66|79.26|7
1732792540000|2024-11-28 11:15:40|79.64|79.24|79.62|79.22|79.64|79.24|79.62|79.22|5
1732792550000|2024-11-28 11:15:50|79.6|79.2|79.58|79.18|79.61|79.21|79.58|79.18|7
1732792560000|2024-11-28 11:16:00|79.57|79.17|79.56|79.16|79.59|79.19|79.56|79.16|5
1732792570000|2024-11-28 11:16:10|79.55|79.15|79.43|79.03|79.55|79.15|79.43|79.03|6
1732792580000|2024-11-28 11:16:20|79.42|79.02|79.39|78.99|79.42|79.02|79.36|78.96|8
1732792590000|2024-11-28 11:16:30|79.4|79|79.47|79.07|79.47|79.07|79.4|79|8
1732792600000|2024-11-28 11:16:40|79.48|79.08|79.54|79.14|79.54|79.14|79.48|79.08|5
1732792610000|2024-11-28 11:16:50|79.55|79.15|79.52|79.12|79.57|79.17|79.52|79.12|9
1732792620000|2024-11-28 11:17:00|79.53|79.13|79.49|79.09|79.55|79.15|79.49|79.09|7
1732792630000|2024-11-28 11:17:10|79.48|79.08|79.53|79.13|79.53|79.13|79.47|79.07|9
1732792640000|2024-11-28 11:17:20|79.56|79.16|79.58|79.18|79.58|79.18|79.56|79.16|5
1732792650000|2024-11-28 11:17:30|79.57|79.17|79.56|79.16|79.59|79.19|79.52|79.12|9
1732792660000|2024-11-28 11:17:40|79.54|79.14|79.51|79.11|79.54|79.14|79.51|79.11|3
1732792670000|2024-11-28 11:17:50|79.52|79.12|79.53|79.13|79.55|79.15|79.52|79.12|6
1732792680000|2024-11-28 11:18:00|79.55|79.15|79.53|79.13|79.56|79.16|79.53|79.13|6
1732792690000|2024-11-28 11:18:10|79.49|79.09|79.51|79.11|79.51|79.11|79.49|79.09|5
1732792700000|2024-11-28 11:18:20|79.5|79.1|79.46|79.06|79.5|79.1|79.46|79.06|5
1732792710000|2024-11-28 11:18:30|79.44|79.04|79.42|79.02|79.44|79.04|79.42|79.02|3
1732792720000|2024-11-28 11:18:40|79.43|79.03|79.49|79.09|79.49|79.09|79.43|79.03|7
1732792730000|2024-11-28 11:18:50|79.48|79.08|79.42|79.02|79.48|79.08|79.42|79.02|2
1732792740000|2024-11-28 11:19:00|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|8
1732792750000|2024-11-28 11:19:10|79.47|79.07|79.4|79|79.47|79.07|79.4|79|6
1732792760000|2024-11-28 11:19:20|79.41|79.01|79.43|79.03|79.44|79.04|79.4|79|9
1732792770000|2024-11-28 11:19:30|79.42|79.02|79.39|78.99|79.42|79.02|79.39|78.99|4
1732792780000|2024-11-28 11:19:40|79.38|78.98|79.34|78.94|79.38|78.98|79.34|78.94|4
1732792790000|2024-11-28 11:19:50|79.33|78.93|79.26|78.86|79.33|78.93|79.26|78.86|6
1732792800000|2024-11-28 11:20:00|79.24|78.84|79.15|78.75|79.25|78.85|79.15|78.75|9
1732792810000|2024-11-28 11:20:10|79.14|78.74|79.11|78.71|79.16|78.76|79.11|78.71|8
1732792820000|2024-11-28 11:20:20|79.09|78.69|79.16|78.76|79.16|78.76|79.09|78.69|7
1732792830000|2024-11-28 11:20:30|79.15|78.75|79.16|78.76|79.18|78.78|79.15|78.75|7
1732792840000|2024-11-28 11:20:40|79.15|78.75|79.13|78.73|79.16|78.76|79.12|78.72|11
1732792850000|2024-11-28 11:20:50|79.12|78.72|79.16|78.76|79.16|78.76|79.11|78.71|7
1732792860000|2024-11-28 11:21:00|79.15|78.75|79.23|78.83|79.23|78.83|79.15|78.75|12
1732792870000|2024-11-28 11:21:10|79.25|78.85|79.26|78.86|79.27|78.87|79.23|78.83|15
1732792880000|2024-11-28 11:21:20|79.27|78.87|79.35|78.95|79.36|78.96|79.27|78.87|10
1732792890000|2024-11-28 11:21:30|79.36|78.96|79.42|79.02|79.42|79.02|79.36|78.96|9
1732792900000|2024-11-28 11:21:40|79.41|79.01|79.41|79.01|79.43|79.03|79.41|79.01|4
1732792910000|2024-11-28 11:21:50|79.4|79|79.41|79.01|79.43|79.03|79.4|79|7
1732792920000|2024-11-28 11:22:00|79.42|79.02|79.43|79.03|79.46|79.06|79.41|79.01|9
1732792930000|2024-11-28 11:22:10|79.44|79.04|79.48|79.08|79.48|79.08|79.43|79.03|10
1732792940000|2024-11-28 11:22:20|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|2
1732792950000|2024-11-28 11:22:30|79.45|79.05|79.47|79.07|79.47|79.07|79.42|79.02|9
1732792960000|2024-11-28 11:22:40|79.48|79.08|79.43|79.03|79.48|79.08|79.42|79.02|7
1732792970000|2024-11-28 11:22:50|79.44|79.04|79.46|79.06|79.46|79.06|79.44|79.04|7
1732792980000|2024-11-28 11:23:00|79.44|79.04|79.45|79.05|79.47|79.07|79.44|79.04|7
1732792990000|2024-11-28 11:23:10|79.46|79.06|79.45|79.05|79.46|79.06|79.43|79.03|5
1732793000000|2024-11-28 11:23:20|79.44|79.04|79.47|79.07|79.47|79.07|79.44|79.04|7
1732793010000|2024-11-28 11:23:30|79.46|79.06|79.46|79.06|79.47|79.07|79.45|79.05|5
1732793020000|2024-11-28 11:23:40|79.45|79.05|79.47|79.07|79.47|79.07|79.45|79.05|3
1732793030000|2024-11-28 11:23:50|79.48|79.08|79.56|79.16|79.56|79.16|79.48|79.08|6
1732793040000|2024-11-28 11:24:00|79.57|79.17|79.59|79.19|79.59|79.19|79.54|79.14|10
1732793050000|2024-11-28 11:24:10|79.58|79.18|79.55|79.15|79.58|79.18|79.55|79.15|3
1732793060000|2024-11-28 11:24:20|79.56|79.16|79.57|79.17|79.57|79.17|79.56|79.16|2
1732793070000|2024-11-28 11:24:30|79.56|79.16|79.57|79.17|79.57|79.17|79.54|79.14|5
1732793080000|2024-11-28 11:24:40|79.56|79.16|79.54|79.14|79.56|79.16|79.52|79.12|6
1732793090000|2024-11-28 11:24:50|79.55|79.15|79.55|79.15|79.55|79.15|79.54|79.14|3
1732793100000|2024-11-28 11:25:00|79.56|79.16|79.5|79.1|79.56|79.16|79.49|79.09|4
1732793110000|2024-11-28 11:25:10|79.49|79.09|79.48|79.08|79.5|79.1|79.48|79.08|4
1732793120000|2024-11-28 11:25:20|79.49|79.09|79.5|79.1|79.52|79.12|79.49|79.09|8
1732793130000|2024-11-28 11:25:30|79.51|79.11|79.51|79.11|79.54|79.14|79.51|79.11|5
1732793140000|2024-11-28 11:25:40|79.52|79.12|79.54|79.14|79.55|79.15|79.51|79.11|5
1732793150000|2024-11-28 11:25:50|79.55|79.15|79.59|79.19|79.59|79.19|79.55|79.15|4
1732793160000|2024-11-28 11:26:00|79.6|79.2|79.64|79.24|79.64|79.24|79.6|79.2|4
1732793170000|2024-11-28 11:26:10|79.66|79.26|79.59|79.19|79.66|79.26|79.58|79.18|10
1732793180000|2024-11-28 11:26:20|79.61|79.21|79.6|79.2|79.61|79.21|79.6|79.2|2
1732793190000|2024-11-28 11:26:30|79.61|79.21|79.66|79.26|79.66|79.26|79.61|79.21|3
1732793200000|2024-11-28 11:26:40|79.67|79.27|79.69|79.29|79.69|79.29|79.67|79.27|3
1732793210000|2024-11-28 11:26:50|79.71|79.31|79.77|79.37|79.77|79.37|79.71|79.31|5
1732793220000|2024-11-28 11:27:00|79.74|79.34|79.72|79.32|79.74|79.34|79.69|79.29|9
1732793230000|2024-11-28 11:27:10|79.73|79.33|79.7|79.3|79.73|79.33|79.7|79.3|3
1732793240000|2024-11-28 11:27:20|79.69|79.29|79.7|79.3|79.71|79.31|79.66|79.26|8
1732793250000|2024-11-28 11:27:30|79.69|79.29|79.71|79.31|79.71|79.31|79.69|79.29|4
1732793260000|2024-11-28 11:27:40|79.72|79.32|79.7|79.3|79.72|79.32|79.7|79.3|2
1732793270000|2024-11-28 11:27:50|79.69|79.29|79.71|79.31|79.71|79.31|79.67|79.27|7
1732793280000|2024-11-28 11:28:00|79.7|79.3|79.7|79.3|79.7|79.3|79.68|79.28|4
1732793290000|2024-11-28 11:28:10|79.71|79.31|79.67|79.27|79.72|79.32|79.67|79.27|5
1732793300000|2024-11-28 11:28:20|79.66|79.26|79.7|79.3|79.7|79.3|79.66|79.26|3
1732793310000|2024-11-28 11:28:30|79.71|79.31|79.67|79.27|79.71|79.31|79.65|79.25|8
1732793320000|2024-11-28 11:28:40|79.68|79.28|79.69|79.29|79.7|79.3|79.68|79.28|3
1732793330000|2024-11-28 11:28:50|79.68|79.28|79.65|79.25|79.68|79.28|79.65|79.25|2
1732793340000|2024-11-28 11:29:00|79.66|79.26|79.61|79.21|79.67|79.27|79.61|79.21|4
1732793350000|2024-11-28 11:29:10|79.62|79.22|79.6|79.2|79.64|79.24|79.6|79.2|8
1732793360000|2024-11-28 11:29:20|79.59|79.19|79.55|79.15|79.59|79.19|79.53|79.13|5
1732793370000|2024-11-28 11:29:30|79.56|79.16|79.59|79.19|79.59|79.19|79.56|79.16|4
1732793380000|2024-11-28 11:29:40|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|2
1732793390000|2024-11-28 11:29:50|79.6|79.2|79.55|79.15|79.6|79.2|79.54|79.14|7
1732793400000|2024-11-28 11:30:00|79.56|79.16|79.56|79.16|79.57|79.17|79.53|79.13|12
1732793410000|2024-11-28 11:30:10|79.57|79.17|79.64|79.24|79.64|79.24|79.57|79.17|10
1732793420000|2024-11-28 11:30:20|79.63|79.23|79.59|79.19|79.63|79.23|79.57|79.17|9
1732793430000|2024-11-28 11:30:30|79.6|79.2|79.56|79.16|79.61|79.21|79.56|79.16|9
1732793440000|2024-11-28 11:30:40|79.55|79.15|79.5|79.1|79.55|79.15|79.5|79.1|5
1732793450000|2024-11-28 11:30:50|79.48|79.08|79.42|79.02|79.48|79.08|79.42|79.02|4
1732793460000|2024-11-28 11:31:00|79.43|79.03|79.37|78.97|79.44|79.04|79.37|78.97|7
1732793470000|2024-11-28 11:31:10|79.36|78.96|79.43|79.03|79.45|79.05|79.36|78.96|12
1732793480000|2024-11-28 11:31:20|79.44|79.04|79.42|79.02|79.45|79.05|79.41|79.01|9
1732793490000|2024-11-28 11:31:30|79.43|79.03|79.48|79.08|79.48|79.08|79.43|79.03|5
1732793500000|2024-11-28 11:31:40|79.47|79.07|79.55|79.15|79.55|79.15|79.47|79.07|10
1732793510000|2024-11-28 11:31:50|79.56|79.16|79.59|79.19|79.59|79.19|79.56|79.16|5
1732793520000|2024-11-28 11:32:00|79.6|79.2|79.62|79.22|79.64|79.24|79.6|79.2|8
1732793530000|2024-11-28 11:32:10|79.63|79.23|79.66|79.26|79.66|79.26|79.63|79.23|8
1732793540000|2024-11-28 11:32:20|79.67|79.27|79.72|79.32|79.72|79.32|79.67|79.27|8
1732793550000|2024-11-28 11:32:30|79.7|79.3|79.62|79.22|79.7|79.3|79.62|79.22|6
1732793560000|2024-11-28 11:32:40|79.61|79.21|79.62|79.22|79.62|79.22|79.6|79.2|4
1732793570000|2024-11-28 11:32:50|79.58|79.18|79.53|79.13|79.58|79.18|79.52|79.12|4
1732793580000|2024-11-28 11:33:00|79.52|79.12|79.47|79.07|79.53|79.13|79.47|79.07|5
1732793590000|2024-11-28 11:33:10|79.46|79.06|79.47|79.07|79.47|79.07|79.43|79.03|7
1732793600000|2024-11-28 11:33:20|79.48|79.08|79.45|79.05|79.48|79.08|79.43|79.03|7
1732793610000|2024-11-28 11:33:30|79.44|79.04|79.46|79.06|79.46|79.06|79.44|79.04|3
1732793620000|2024-11-28 11:33:40|79.45|79.05|79.45|79.05|79.45|79.05|79.44|79.04|3
1732793630000|2024-11-28 11:33:50|79.43|79.03|79.42|79.02|79.43|79.03|79.4|79|5
1732793640000|2024-11-28 11:34:00|79.43|79.03|79.46|79.06|79.47|79.07|79.42|79.02|7
1732793650000|2024-11-28 11:34:10|79.45|79.05|79.48|79.08|79.49|79.09|79.45|79.05|6
1732793660000|2024-11-28 11:34:20|79.42|79.02|79.41|79.01|79.42|79.02|79.41|79.01|2
1732793670000|2024-11-28 11:34:30|79.38|78.98|79.29|78.89|79.38|78.98|79.29|78.89|6
1732793680000|2024-11-28 11:34:40|79.3|78.9|79.36|78.96|79.36|78.96|79.3|78.9|9
1732793690000|2024-11-28 11:34:50|79.35|78.95|79.35|78.95|79.37|78.97|79.35|78.95|7
1732793700000|2024-11-28 11:35:00|79.34|78.94|79.39|78.99|79.4|79|79.34|78.94|8
1732793710000|2024-11-28 11:35:10|79.38|78.98|79.33|78.93|79.38|78.98|79.33|78.93|3
1732793720000|2024-11-28 11:35:20|79.32|78.92|79.39|78.99|79.39|78.99|79.32|78.92|9
1732793730000|2024-11-28 11:35:30|79.41|79.01|79.48|79.08|79.48|79.08|79.41|79.01|8
1732793740000|2024-11-28 11:35:40|79.49|79.09|79.52|79.12|79.52|79.12|79.49|79.09|7
1732793750000|2024-11-28 11:35:50|79.5|79.1|79.46|79.06|79.5|79.1|79.45|79.05|4
1732793760000|2024-11-28 11:36:00|79.44|79.04|79.53|79.13|79.53|79.13|79.44|79.04|12
1732793770000|2024-11-28 11:36:10|79.54|79.14|79.55|79.15|79.55|79.15|79.53|79.13|6
1732793780000|2024-11-28 11:36:20|79.56|79.16|79.51|79.11|79.56|79.16|79.51|79.11|7
1732793790000|2024-11-28 11:36:30|79.5|79.1|79.49|79.09|79.52|79.12|79.49|79.09|9
1732793800000|2024-11-28 11:36:40|79.5|79.1|79.55|79.15|79.55|79.15|79.5|79.1|4
1732793810000|2024-11-28 11:36:50|79.54|79.14|79.62|79.22|79.63|79.23|79.54|79.14|9
1732793820000|2024-11-28 11:37:00|79.63|79.23|79.59|79.19|79.63|79.23|79.59|79.19|6
1732793830000|2024-11-28 11:37:10|79.58|79.18|79.62|79.22|79.62|79.22|79.55|79.15|13
1732793840000|2024-11-28 11:37:20|79.61|79.21|79.62|79.22|79.62|79.22|79.59|79.19|9
1732793850000|2024-11-28 11:37:30|79.6|79.2|79.61|79.21|79.62|79.22|79.6|79.2|6
1732793860000|2024-11-28 11:37:40|79.62|79.22|79.64|79.24|79.65|79.25|79.62|79.22|7
1732793870000|2024-11-28 11:37:50|79.61|79.21|79.58|79.18|79.61|79.21|79.57|79.17|5
1732793880000|2024-11-28 11:38:00|79.59|79.19|79.59|79.19|79.61|79.21|79.59|79.19|11
1732793890000|2024-11-28 11:38:10|79.6|79.2|79.59|79.19|79.61|79.21|79.59|79.19|8
1732793900000|2024-11-28 11:38:20|79.58|79.18|79.59|79.19|79.59|79.19|79.54|79.14|10
1732793910000|2024-11-28 11:38:30|79.58|79.18|79.59|79.19|79.6|79.2|79.57|79.17|8
1732793920000|2024-11-28 11:38:40|79.61|79.21|79.62|79.22|79.62|79.22|79.61|79.21|2
1732793930000|2024-11-28 11:38:50|79.63|79.23|79.63|79.23|79.63|79.23|79.6|79.2|6
1732793940000|2024-11-28 11:39:00|79.64|79.24|79.63|79.23|79.64|79.24|79.63|79.23|4
1732793950000|2024-11-28 11:39:10|79.61|79.21|79.6|79.2|79.62|79.22|79.59|79.19|7
1732793960000|2024-11-28 11:39:20|79.58|79.18|79.6|79.2|79.6|79.2|79.56|79.16|9
1732793970000|2024-11-28 11:39:30|79.61|79.21|79.65|79.25|79.65|79.25|79.61|79.21|4
1732793980000|2024-11-28 11:39:40|79.67|79.27|79.68|79.28|79.69|79.29|79.67|79.27|4
1732793990000|2024-11-28 11:39:50|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732794000000|2024-11-28 11:40:00|79.68|79.28|79.72|79.32|79.72|79.32|79.68|79.28|7
1732794010000|2024-11-28 11:40:10|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732794020000|2024-11-28 11:40:20|79.69|79.29|79.7|79.3|79.71|79.31|79.69|79.29|3
1732794030000|2024-11-28 11:40:30|79.71|79.31|79.75|79.35|79.75|79.35|79.71|79.31|7
1732794040000|2024-11-28 11:40:40|79.77|79.37|79.8|79.4|79.8|79.4|79.77|79.37|3
1732794050000|2024-11-28 11:40:50|79.81|79.41|79.83|79.43|79.83|79.43|79.81|79.41|3
1732794060000|2024-11-28 11:41:00|79.82|79.42|79.8|79.4|79.83|79.43|79.8|79.4|5
1732794070000|2024-11-28 11:41:10|79.79|79.39|79.82|79.42|79.82|79.42|79.79|79.39|3
1732794080000|2024-11-28 11:41:20|79.8|79.4|79.8|79.4|79.8|79.4|79.79|79.39|3
1732794090000|2024-11-28 11:41:30|79.79|79.39|79.82|79.42|79.82|79.42|79.79|79.39|3
1732794100000|2024-11-28 11:41:40|79.81|79.41|79.82|79.42|79.82|79.42|79.81|79.41|2
1732794110000|2024-11-28 11:41:50|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|2
1732794120000|2024-11-28 11:42:00|79.84|79.44|79.86|79.46|79.86|79.46|79.84|79.44|3
1732794130000|2024-11-28 11:42:10|79.85|79.45|79.82|79.42|79.85|79.45|79.81|79.41|7
1732794140000|2024-11-28 11:42:20|79.8|79.4|79.84|79.44|79.84|79.44|79.8|79.4|5
1732794150000|2024-11-28 11:42:30|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|3
1732794160000|2024-11-28 11:42:40|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732794170000|2024-11-28 11:42:50|79.87|79.47|79.89|79.49|79.89|79.49|79.86|79.46|5
1732794180000|2024-11-28 11:43:00|79.91|79.51|79.91|79.51|79.91|79.51|79.91|79.51|1
1732794190000|2024-11-28 11:43:10|79.92|79.52|79.94|79.54|79.94|79.54|79.92|79.52|2
1732794200000|2024-11-28 11:43:20|79.95|79.55|79.96|79.56|79.96|79.56|79.95|79.55|2
1732794210000|2024-11-28 11:43:30|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|2
1732794220000|2024-11-28 11:43:40|79.99|79.59|80.01|79.61|80.02|79.62|79.99|79.59|5
1732794230000|2024-11-28 11:43:50|80.02|79.62|80.02|79.62|80.03|79.63|80.01|79.61|4
1732794240000|2024-11-28 11:44:00|80.03|79.63|80.03|79.63|80.03|79.63|80.01|79.61|6
1732794250000|2024-11-28 11:44:10|80.05|79.65|80.05|79.65|80.06|79.66|80.04|79.64|6
1732794260000|2024-11-28 11:44:20|80.04|79.64|80.02|79.62|80.06|79.66|80.02|79.62|5
1732794270000|2024-11-28 11:44:30|80.03|79.63|80.04|79.64|80.04|79.64|80.01|79.61|6
1732794280000|2024-11-28 11:44:40|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732794290000|2024-11-28 11:44:50|80.04|79.64|80.02|79.62|80.04|79.64|80.02|79.62|3
1732794300000|2024-11-28 11:45:00|80.01|79.61|80.02|79.62|80.02|79.62|79.99|79.59|3
1732794310000|2024-11-28 11:45:10|80.03|79.63|80|79.6|80.03|79.63|79.99|79.59|3
1732794320000|2024-11-28 11:45:20|79.99|79.59|80.03|79.63|80.05|79.65|79.99|79.59|8
1732794330000|2024-11-28 11:45:30|80.02|79.62|80.04|79.64|80.04|79.64|80|79.6|6
1732794340000|2024-11-28 11:45:40|80.02|79.62|80.01|79.61|80.02|79.62|80|79.6|4
1732794350000|2024-11-28 11:45:50|80|79.6|80.01|79.61|80.02|79.62|80|79.6|4
1732794360000|2024-11-28 11:46:00|80.02|79.62|80.05|79.65|80.06|79.66|80.02|79.62|6
1732794370000|2024-11-28 11:46:10|80.06|79.66|80.09|79.69|80.09|79.69|80.06|79.66|5
1732794380000|2024-11-28 11:46:20|80.11|79.71|80.11|79.71|80.11|79.71|80.1|79.7|3
1732794390000|2024-11-28 11:46:30|80.1|79.7|80.11|79.71|80.11|79.71|80.08|79.68|6
1732794400000|2024-11-28 11:46:40|80.12|79.72|80.12|79.72|80.12|79.72|80.1|79.7|5
1732794410000|2024-11-28 11:46:50|80.13|79.73|80.15|79.75|80.15|79.75|80.13|79.73|3
1732794420000|2024-11-28 11:47:00|80.14|79.74|80.23|79.83|80.23|79.83|80.14|79.74|6
1732794430000|2024-11-28 11:47:10|80.25|79.85|80.25|79.85|80.25|79.85|80.24|79.84|3
1732794440000|2024-11-28 11:47:20|80.27|79.87|80.18|79.78|80.27|79.87|80.18|79.78|3
1732794450000|2024-11-28 11:47:30|80.21|79.81|80.21|79.81|80.21|79.81|80.2|79.8|3
1732794460000|2024-11-28 11:47:40|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732794470000|2024-11-28 11:47:50|80.24|79.84|80.26|79.86|80.26|79.86|80.22|79.82|6
1732794480000|2024-11-28 11:48:00|80.25|79.85|80.16|79.76|80.25|79.85|80.12|79.72|11
1732794490000|2024-11-28 11:48:10|80.17|79.77|80.16|79.76|80.17|79.77|80.15|79.75|4
1732794500000|2024-11-28 11:48:20|80.17|79.77|80.24|79.84|80.24|79.84|80.17|79.77|8
1732794510000|2024-11-28 11:48:30|80.23|79.83|80.22|79.82|80.23|79.83|80.21|79.81|3
1732794520000|2024-11-28 11:48:40|80.21|79.81|80.27|79.87|80.27|79.87|80.21|79.81|5
1732794530000|2024-11-28 11:48:50|80.25|79.85|80.26|79.86|80.26|79.86|80.23|79.83|4
1732794540000|2024-11-28 11:49:00|80.25|79.85|80.3|79.9|80.31|79.91|80.22|79.82|10
1732794550000|2024-11-28 11:49:10|80.29|79.89|80.23|79.83|80.29|79.89|80.23|79.83|6
1732794560000|2024-11-28 11:49:20|80.25|79.85|80.32|79.92|80.32|79.92|80.25|79.85|7
1732794570000|2024-11-28 11:49:30|80.33|79.93|80.35|79.95|80.35|79.95|80.33|79.93|5
1732794580000|2024-11-28 11:49:40|80.38|79.98|80.37|79.97|80.38|79.98|80.37|79.97|2
1732794590000|2024-11-28 11:49:50|80.36|79.96|80.37|79.97|80.38|79.98|80.35|79.95|6
1732794600000|2024-11-28 11:50:00|80.35|79.95|80.3|79.9|80.35|79.95|80.3|79.9|3
1732794610000|2024-11-28 11:50:10|80.29|79.89|80.28|79.88|80.29|79.89|80.27|79.87|6
1732794620000|2024-11-28 11:50:20|80.29|79.89|80.33|79.93|80.33|79.93|80.29|79.89|4
1732794630000|2024-11-28 11:50:30|80.31|79.91|80.32|79.92|80.32|79.92|80.28|79.88|6
1732794640000|2024-11-28 11:50:40|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|3
1732794650000|2024-11-28 11:50:50|80.31|79.91|80.29|79.89|80.31|79.91|80.28|79.88|5
1732794660000|2024-11-28 11:51:00|80.28|79.88|80.23|79.83|80.28|79.88|80.23|79.83|6
1732794670000|2024-11-28 11:51:10|80.2|79.8|80.28|79.88|80.28|79.88|80.2|79.8|6
1732794680000|2024-11-28 11:51:20|80.29|79.89|80.23|79.83|80.29|79.89|80.23|79.83|7
1732794690000|2024-11-28 11:51:30|80.24|79.84|80.24|79.84|80.27|79.87|80.24|79.84|5
1732794700000|2024-11-28 11:51:40|80.25|79.85|80.32|79.92|80.32|79.92|80.25|79.85|5
1732794710000|2024-11-28 11:51:50|80.31|79.91|80.31|79.91|80.32|79.92|80.31|79.91|3
1732794720000|2024-11-28 11:52:00|80.28|79.88|80.3|79.9|80.31|79.91|80.27|79.87|7
1732794730000|2024-11-28 11:52:10|80.28|79.88|80.34|79.94|80.34|79.94|80.28|79.88|4
1732794740000|2024-11-28 11:52:20|80.35|79.95|80.36|79.96|80.36|79.96|80.33|79.93|6
1732794750000|2024-11-28 11:52:30|80.37|79.97|80.38|79.98|80.38|79.98|80.36|79.96|4
1732794760000|2024-11-28 11:52:40|80.39|79.99|80.39|79.99|80.39|79.99|80.39|79.99|1
1732794770000|2024-11-28 11:52:50|80.4|80|80.38|79.98|80.41|80.01|80.38|79.98|4
1732794780000|2024-11-28 11:53:00|80.37|79.97|80.35|79.95|80.37|79.97|80.34|79.94|4
1732794790000|2024-11-28 11:53:10|80.36|79.96|80.35|79.95|80.37|79.97|80.35|79.95|3
1732794800000|2024-11-28 11:53:20|80.36|79.96|80.28|79.88|80.36|79.96|80.28|79.88|6
1732794810000|2024-11-28 11:53:30|80.29|79.89|80.34|79.94|80.35|79.95|80.29|79.89|7
1732794820000|2024-11-28 11:53:40|80.33|79.93|80.32|79.92|80.33|79.93|80.29|79.89|5
1732794830000|2024-11-28 11:53:50|80.34|79.94|80.28|79.88|80.34|79.94|80.26|79.86|5
1732794840000|2024-11-28 11:54:00|80.27|79.87|80.27|79.87|80.29|79.89|80.26|79.86|6
1732794850000|2024-11-28 11:54:10|80.26|79.86|80.24|79.84|80.27|79.87|80.24|79.84|4
1732794860000|2024-11-28 11:54:20|80.26|79.86|80.26|79.86|80.27|79.87|80.25|79.85|5
1732794870000|2024-11-28 11:54:30|80.24|79.84|80.23|79.83|80.25|79.85|80.22|79.82|5
1732794880000|2024-11-28 11:54:40|80.24|79.84|80.26|79.86|80.26|79.86|80.23|79.83|6
1732794890000|2024-11-28 11:54:50|80.29|79.89|80.29|79.89|80.29|79.89|80.28|79.88|3
1732794900000|2024-11-28 11:55:00|80.26|79.86|80.28|79.88|80.28|79.88|80.23|79.83|6
1732794910000|2024-11-28 11:55:10|80.29|79.89|80.26|79.86|80.29|79.89|80.26|79.86|5
1732794920000|2024-11-28 11:55:20|80.27|79.87|80.32|79.92|80.32|79.92|80.27|79.87|6
1732794930000|2024-11-28 11:55:30|80.31|79.91|80.31|79.91|80.31|79.91|80.31|79.91|1
1732794940000|2024-11-28 11:55:40|80.3|79.9|80.29|79.89|80.3|79.9|80.28|79.88|6
1732794950000|2024-11-28 11:55:50|80.3|79.9|80.27|79.87|80.3|79.9|80.27|79.87|3
1732794960000|2024-11-28 11:56:00|80.28|79.88|80.27|79.87|80.29|79.89|80.27|79.87|4
1732794970000|2024-11-28 11:56:10|80.28|79.88|80.28|79.88|80.29|79.89|80.28|79.88|3
1732794980000|2024-11-28 11:56:20|80.26|79.86|80.17|79.77|80.26|79.86|80.15|79.75|8
1732794990000|2024-11-28 11:56:30|80.18|79.78|80.19|79.79|80.19|79.79|80.16|79.76|5
1732795000000|2024-11-28 11:56:40|80.2|79.8|80.22|79.82|80.23|79.83|80.2|79.8|4
1732795010000|2024-11-28 11:56:50|80.21|79.81|80.14|79.74|80.21|79.81|80.14|79.74|4
1732795020000|2024-11-28 11:57:00|80.15|79.75|80.14|79.74|80.15|79.75|80.12|79.72|5
1732795030000|2024-11-28 11:57:10|80.13|79.73|80.07|79.67|80.13|79.73|80.07|79.67|6
1732795040000|2024-11-28 11:57:20|80.09|79.69|80.1|79.7|80.1|79.7|80.08|79.68|3
1732795050000|2024-11-28 11:57:30|80.11|79.71|80.12|79.72|80.12|79.72|80.08|79.68|6
1732795060000|2024-11-28 11:57:40|80.13|79.73|80.1|79.7|80.13|79.73|80.1|79.7|5
1732795070000|2024-11-28 11:57:50|80.11|79.71|80.13|79.73|80.13|79.73|80.11|79.71|2
1732795080000|2024-11-28 11:58:00|80.14|79.74|80.14|79.74|80.15|79.75|80.14|79.74|3
1732795090000|2024-11-28 11:58:10|80.15|79.75|80.15|79.75|80.17|79.77|80.15|79.75|3
1732795100000|2024-11-28 11:58:20|80.17|79.77|80.12|79.72|80.18|79.78|80.12|79.72|5
1732795110000|2024-11-28 11:58:30|80.13|79.73|80.16|79.76|80.16|79.76|80.13|79.73|3
1732795120000|2024-11-28 11:58:40|80.14|79.74|80.12|79.72|80.14|79.74|80.12|79.72|3
1732795130000|2024-11-28 11:58:50|80.13|79.73|80.13|79.73|80.16|79.76|80.13|79.73|6
1732795140000|2024-11-28 11:59:00|80.14|79.74|80.16|79.76|80.16|79.76|80.14|79.74|2
1732795150000|2024-11-28 11:59:10|80.15|79.75|80.16|79.76|80.16|79.76|80.13|79.73|6
1732795160000|2024-11-28 11:59:20|80.15|79.75|80.13|79.73|80.16|79.76|80.13|79.73|5
1732795170000|2024-11-28 11:59:30|80.14|79.74|80.15|79.75|80.18|79.78|80.14|79.74|4
1732795180000|2024-11-28 11:59:40|80.14|79.74|80.16|79.76|80.16|79.76|80.14|79.74|5
1732795190000|2024-11-28 11:59:50|80.15|79.75|80.14|79.74|80.15|79.75|80.13|79.73|4
1732795200000|2024-11-28 12:00:00|80.13|79.73|80.17|79.77|80.17|79.77|80.12|79.72|8
1732795210000|2024-11-28 12:00:10|80.18|79.78|80.18|79.78|80.18|79.78|80.14|79.74|6
1732795220000|2024-11-28 12:00:20|80.17|79.77|80.1|79.7|80.17|79.77|80.1|79.7|7
1732795230000|2024-11-28 12:00:30|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|2
1732795240000|2024-11-28 12:00:40|80.06|79.66|80.06|79.66|80.07|79.67|80.05|79.65|5
1732795250000|2024-11-28 12:00:50|80.07|79.67|80.06|79.66|80.07|79.67|80.06|79.66|2
1732795260000|2024-11-28 12:01:00|80.08|79.68|80.14|79.74|80.14|79.74|80.08|79.68|6
1732795270000|2024-11-28 12:01:10|80.15|79.75|80.12|79.72|80.15|79.75|80.11|79.71|4
1732795280000|2024-11-28 12:01:20|80.13|79.73|80.11|79.71|80.14|79.74|80.11|79.71|4
1732795290000|2024-11-28 12:01:30|80.12|79.72|80.13|79.73|80.13|79.73|80.12|79.72|2
1732795300000|2024-11-28 12:01:40|80.12|79.72|80.13|79.73|80.15|79.75|80.12|79.72|5
1732795310000|2024-11-28 12:01:50|80.14|79.74|80.16|79.76|80.16|79.76|80.14|79.74|3
1732795320000|2024-11-28 12:02:00|80.15|79.75|80.17|79.77|80.17|79.77|80.14|79.74|5
1732795330000|2024-11-28 12:02:10|80.16|79.76|80.14|79.74|80.17|79.77|80.14|79.74|4
1732795340000|2024-11-28 12:02:20|80.15|79.75|80.17|79.77|80.17|79.77|80.15|79.75|2
1732795350000|2024-11-28 12:02:30|80.14|79.74|80.09|79.69|80.14|79.74|80.09|79.69|4
1732795360000|2024-11-28 12:02:40|80.08|79.68|80.09|79.69|80.09|79.69|80.07|79.67|3
1732795370000|2024-11-28 12:02:50|80.1|79.7|80.17|79.77|80.17|79.77|80.1|79.7|6
1732795380000|2024-11-28 12:03:00|80.16|79.76|80.24|79.84|80.24|79.84|80.15|79.75|8
1732795390000|2024-11-28 12:03:10|80.26|79.86|80.24|79.84|80.27|79.87|80.24|79.84|5
1732795400000|2024-11-28 12:03:20|80.22|79.82|80.2|79.8|80.22|79.82|80.18|79.78|6
1732795410000|2024-11-28 12:03:30|80.19|79.79|80.18|79.78|80.19|79.79|80.18|79.78|2
1732795420000|2024-11-28 12:03:40|80.19|79.79|80.19|79.79|80.19|79.79|80.19|79.79|1
1732795430000|2024-11-28 12:03:50|80.18|79.78|80.1|79.7|80.18|79.78|80.1|79.7|6
1732795440000|2024-11-28 12:04:00|80.07|79.67|80.01|79.61|80.07|79.67|80.01|79.61|5
1732795450000|2024-11-28 12:04:10|80.04|79.64|80.1|79.7|80.1|79.7|80.04|79.64|6
1732795460000|2024-11-28 12:04:20|80.09|79.69|80.05|79.65|80.09|79.69|80.05|79.65|3
1732795470000|2024-11-28 12:04:30|80.07|79.67|80.03|79.63|80.09|79.69|80.03|79.63|6
1732795480000|2024-11-28 12:04:40|80.01|79.61|80.02|79.62|80.02|79.62|79.99|79.59|5
1732795490000|2024-11-28 12:04:50|80.01|79.61|80.01|79.61|80.01|79.61|80.01|79.61|1
1732795500000|2024-11-28 12:05:00|80.02|79.62|80.04|79.64|80.04|79.64|80|79.6|10
1732795510000|2024-11-28 12:05:10|80.05|79.65|80.07|79.67|80.07|79.67|80.05|79.65|3
1732795520000|2024-11-28 12:05:20|80.08|79.68|80.06|79.66|80.08|79.68|80.05|79.65|5
1732795530000|2024-11-28 12:05:30|80.08|79.68|80.06|79.66|80.08|79.68|80.03|79.63|6
1732795540000|2024-11-28 12:05:40|80.05|79.65|80.04|79.64|80.05|79.65|80.03|79.63|4
1732795550000|2024-11-28 12:05:50|80.03|79.63|80.01|79.61|80.04|79.64|80.01|79.61|4
1732795560000|2024-11-28 12:06:00|80.02|79.62|80.06|79.66|80.06|79.66|80.02|79.62|5
1732795570000|2024-11-28 12:06:10|80.08|79.68|80.16|79.76|80.16|79.76|80.08|79.68|9
1732795580000|2024-11-28 12:06:20|80.14|79.74|80.13|79.73|80.14|79.74|80.11|79.71|4
1732795590000|2024-11-28 12:06:30|80.14|79.74|80.19|79.79|80.19|79.79|80.14|79.74|5
1732795600000|2024-11-28 12:06:40|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732795610000|2024-11-28 12:06:50|80.22|79.82|80.25|79.85|80.25|79.85|80.21|79.81|11
1732795620000|2024-11-28 12:07:00|80.24|79.84|80.23|79.83|80.26|79.86|80.23|79.83|4
1732795630000|2024-11-28 12:07:10|80.2|79.8|80.22|79.82|80.22|79.82|80.2|79.8|7
1732795640000|2024-11-28 12:07:20|80.23|79.83|80.26|79.86|80.26|79.86|80.23|79.83|5
1732795650000|2024-11-28 12:07:30|80.25|79.85|80.29|79.89|80.29|79.89|80.24|79.84|7
1732795660000|2024-11-28 12:07:40|80.3|79.9|80.4|80|80.4|80|80.3|79.9|7
1732795670000|2024-11-28 12:07:50|80.39|79.99|80.37|79.97|80.39|79.99|80.37|79.97|2
1732795680000|2024-11-28 12:08:00|80.36|79.96|80.36|79.96|80.37|79.97|80.35|79.95|5
1732795690000|2024-11-28 12:08:10|80.37|79.97|80.37|79.97|80.39|79.99|80.36|79.96|7
1732795700000|2024-11-28 12:08:20|80.36|79.96|80.36|79.96|80.36|79.96|80.31|79.91|7
1732795710000|2024-11-28 12:08:30|80.34|79.94|80.37|79.97|80.37|79.97|80.34|79.94|8
1732795720000|2024-11-28 12:08:40|80.36|79.96|80.34|79.94|80.37|79.97|80.34|79.94|5
1732795730000|2024-11-28 12:08:50|80.35|79.95|80.33|79.93|80.37|79.97|80.33|79.93|7
1732795740000|2024-11-28 12:09:00|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|4
1732795750000|2024-11-28 12:09:10|80.35|79.95|80.36|79.96|80.36|79.96|80.33|79.93|7
1732795760000|2024-11-28 12:09:20|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|4
1732795770000|2024-11-28 12:09:30|80.32|79.92|80.31|79.91|80.32|79.92|80.3|79.9|6
1732795780000|2024-11-28 12:09:40|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|3
1732795790000|2024-11-28 12:09:50|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732795800000|2024-11-28 12:10:00|80.28|79.88|80.29|79.89|80.29|79.89|80.28|79.88|2
1732795810000|2024-11-28 12:10:10|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|5
1732795820000|2024-11-28 12:10:20|80.29|79.89|80.21|79.81|80.29|79.89|80.2|79.8|7
1732795830000|2024-11-28 12:10:30|80.2|79.8|80.26|79.86|80.26|79.86|80.2|79.8|11
1732795840000|2024-11-28 12:10:40|80.25|79.85|80.25|79.85|80.26|79.86|80.24|79.84|5
1732795850000|2024-11-28 12:10:50|80.24|79.84|80.28|79.88|80.28|79.88|80.22|79.82|8
1732795860000|2024-11-28 12:11:00|80.24|79.84|80.19|79.79|80.24|79.84|80.19|79.79|3
1732795870000|2024-11-28 12:11:10|80.2|79.8|80.31|79.91|80.31|79.91|80.2|79.8|8
1732795880000|2024-11-28 12:11:20|80.3|79.9|80.31|79.91|80.31|79.91|80.29|79.89|8
1732795890000|2024-11-28 12:11:30|80.32|79.92|80.29|79.89|80.33|79.93|80.29|79.89|7
1732795900000|2024-11-28 12:11:40|80.3|79.9|80.27|79.87|80.31|79.91|80.27|79.87|6
1732795910000|2024-11-28 12:11:50|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|4
1732795920000|2024-11-28 12:12:00|80.24|79.84|80.24|79.84|80.24|79.84|80.23|79.83|3
1732795930000|2024-11-28 12:12:10|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732795940000|2024-11-28 12:12:20|80.25|79.85|80.26|79.86|80.26|79.86|80.23|79.83|6
1732795950000|2024-11-28 12:12:30|80.27|79.87|80.25|79.85|80.27|79.87|80.25|79.85|2
1732795960000|2024-11-28 12:12:40|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732795970000|2024-11-28 12:12:50|80.25|79.85|80.28|79.88|80.28|79.88|80.24|79.84|5
1732795980000|2024-11-28 12:13:00|80.27|79.87|80.23|79.83|80.27|79.87|80.23|79.83|6
1732795990000|2024-11-28 12:13:10|80.2|79.8|80.19|79.79|80.2|79.8|80.19|79.79|2
1732796000000|2024-11-28 12:13:20|80.18|79.78|80.17|79.77|80.18|79.78|80.17|79.77|2
1732796020000|2024-11-28 12:13:40|80.15|79.75|80.15|79.75|80.15|79.75|80.14|79.74|3
1732796030000|2024-11-28 12:13:50|80.18|79.78|80.14|79.74|80.18|79.78|80.14|79.74|4
1732796040000|2024-11-28 12:14:00|80.16|79.76|80.14|79.74|80.16|79.76|80.14|79.74|3
1732796050000|2024-11-28 12:14:10|80.16|79.76|80.16|79.76|80.16|79.76|80.16|79.76|1
1732796060000|2024-11-28 12:14:20|80.13|79.73|80.08|79.68|80.13|79.73|80.08|79.68|4
1732796070000|2024-11-28 12:14:30|80.07|79.67|80.07|79.67|80.07|79.67|80.07|79.67|1
1732796080000|2024-11-28 12:14:40|80.08|79.68|80.11|79.71|80.11|79.71|80.08|79.68|3
1732796090000|2024-11-28 12:14:50|80.1|79.7|80.09|79.69|80.1|79.7|80.08|79.68|4
1732796100000|2024-11-28 12:15:00|80.12|79.72|80.16|79.76|80.17|79.77|80.12|79.72|10
1732796110000|2024-11-28 12:15:10|80.17|79.77|80.21|79.81|80.21|79.81|80.16|79.76|8
1732796120000|2024-11-28 12:15:20|80.22|79.82|80.24|79.84|80.24|79.84|80.22|79.82|2
1732796130000|2024-11-28 12:15:30|80.23|79.83|80.19|79.79|80.23|79.83|80.19|79.79|7
1732796140000|2024-11-28 12:15:40|80.18|79.78|80.11|79.71|80.18|79.78|80.11|79.71|7
1732796150000|2024-11-28 12:15:50|80.12|79.72|80.2|79.8|80.2|79.8|80.12|79.72|3
1732796160000|2024-11-28 12:16:00|80.19|79.79|80.16|79.76|80.2|79.8|80.16|79.76|10
1732796170000|2024-11-28 12:16:10|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|2
1732796180000|2024-11-28 12:16:20|80.15|79.75|80.19|79.79|80.2|79.8|80.15|79.75|6
1732796190000|2024-11-28 12:16:30|80.18|79.78|80.16|79.76|80.18|79.78|80.16|79.76|3
1732796200000|2024-11-28 12:16:40|80.14|79.74|80.11|79.71|80.15|79.75|80.11|79.71|6
1732796210000|2024-11-28 12:16:50|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732796220000|2024-11-28 12:17:00|80.11|79.71|80.14|79.74|80.14|79.74|80.11|79.71|3
1732796230000|2024-11-28 12:17:10|80.13|79.73|80.02|79.62|80.13|79.73|80.02|79.62|8
1732796240000|2024-11-28 12:17:20|80.01|79.61|80.03|79.63|80.03|79.63|80.01|79.61|3
1732796250000|2024-11-28 12:17:30|80.04|79.64|80.08|79.68|80.08|79.68|80.04|79.64|7
1732796260000|2024-11-28 12:17:40|80.09|79.69|80.07|79.67|80.09|79.69|80.06|79.66|4
1732796270000|2024-11-28 12:17:50|80.06|79.66|80.05|79.65|80.09|79.69|80.05|79.65|8
1732796280000|2024-11-28 12:18:00|80.06|79.66|80.11|79.71|80.11|79.71|80.06|79.66|8
1732796290000|2024-11-28 12:18:10|80.1|79.7|80.13|79.73|80.13|79.73|80.1|79.7|4
1732796300000|2024-11-28 12:18:20|80.12|79.72|80.13|79.73|80.13|79.73|80.11|79.71|10
1732796310000|2024-11-28 12:18:30|80.12|79.72|80.11|79.71|80.13|79.73|80.11|79.71|4
1732796320000|2024-11-28 12:18:40|80.12|79.72|80.15|79.75|80.15|79.75|80.12|79.72|4
1732796330000|2024-11-28 12:18:50|80.14|79.74|80.13|79.73|80.15|79.75|80.12|79.72|9
1732796350000|2024-11-28 12:19:10|80.14|79.74|80.2|79.8|80.21|79.81|80.14|79.74|6
1732796360000|2024-11-28 12:19:20|80.21|79.81|80.19|79.79|80.21|79.81|80.16|79.76|12
1732796370000|2024-11-28 12:19:30|80.2|79.8|80.15|79.75|80.2|79.8|80.14|79.74|6
1732796380000|2024-11-28 12:19:40|80.16|79.76|80.15|79.75|80.17|79.77|80.15|79.75|4
1732796400000|2024-11-28 12:20:00|80.14|79.74|80.15|79.75|80.18|79.78|80.13|79.73|8
1732796410000|2024-11-28 12:20:10|80.16|79.76|80.16|79.76|80.16|79.76|80.16|79.76|1
1732796430000|2024-11-28 12:20:30|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|4
1732796440000|2024-11-28 12:20:40|80.15|79.75|80.16|79.76|80.16|79.76|80.15|79.75|2
1732796450000|2024-11-28 12:20:50|80.17|79.77|80.19|79.79|80.19|79.79|80.17|79.77|2
1732796460000|2024-11-28 12:21:00|80.2|79.8|80.2|79.8|80.21|79.81|80.2|79.8|3
1732796470000|2024-11-28 12:21:10|80.16|79.76|80.19|79.79|80.19|79.79|80.14|79.74|5
1732796480000|2024-11-28 12:21:20|80.2|79.8|80.21|79.81|80.22|79.82|80.2|79.8|4
1732796490000|2024-11-28 12:21:30|80.22|79.82|80.25|79.85|80.3|79.9|80.22|79.82|13
1732796500000|2024-11-28 12:21:40|80.27|79.87|80.29|79.89|80.29|79.89|80.25|79.85|7
1732796510000|2024-11-28 12:21:50|80.28|79.88|80.26|79.86|80.28|79.88|80.26|79.86|6
1732796520000|2024-11-28 12:22:00|80.25|79.85|80.24|79.84|80.25|79.85|80.23|79.83|6
1732796530000|2024-11-28 12:22:10|80.23|79.83|80.24|79.84|80.24|79.84|80.23|79.83|2
1732796540000|2024-11-28 12:22:20|80.23|79.83|80.25|79.85|80.26|79.86|80.23|79.83|5
1732796550000|2024-11-28 12:22:30|80.24|79.84|80.22|79.82|80.24|79.84|80.21|79.81|4
1732796560000|2024-11-28 12:22:40|80.21|79.81|80.23|79.83|80.23|79.83|80.2|79.8|5
1732796590000|2024-11-28 12:23:10|80.24|79.84|80.21|79.81|80.24|79.84|80.21|79.81|3
1732796600000|2024-11-28 12:23:20|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732796610000|2024-11-28 12:23:30|80.22|79.82|80.24|79.84|80.24|79.84|80.21|79.81|5
1732796620000|2024-11-28 12:23:40|80.25|79.85|80.4|80|80.4|80|80.25|79.85|15
1732796630000|2024-11-28 12:23:50|80.39|79.99|80.35|79.95|80.4|80|80.35|79.95|10
1732796640000|2024-11-28 12:24:00|80.39|79.99|80.4|80|80.4|80|80.39|79.99|2
1732796650000|2024-11-28 12:24:10|80.39|79.99|80.33|79.93|80.39|79.99|80.33|79.93|7
1732796660000|2024-11-28 12:24:20|80.32|79.92|80.33|79.93|80.34|79.94|80.31|79.91|6
1732796670000|2024-11-28 12:24:30|80.34|79.94|80.33|79.93|80.34|79.94|80.33|79.93|2
1732796680000|2024-11-28 12:24:40|80.34|79.94|80.32|79.92|80.34|79.94|80.31|79.91|5
1732796690000|2024-11-28 12:24:50|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|4
1732796700000|2024-11-28 12:25:00|80.35|79.95|80.34|79.94|80.39|79.99|80.34|79.94|15
1732796710000|2024-11-28 12:25:10|80.33|79.93|80.32|79.92|80.35|79.95|80.32|79.92|4
1732796720000|2024-11-28 12:25:20|80.33|79.93|80.35|79.95|80.4|80|80.32|79.92|11
1732796730000|2024-11-28 12:25:30|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732796740000|2024-11-28 12:25:40|80.36|79.96|80.37|79.97|80.37|79.97|80.35|79.95|8
1732796750000|2024-11-28 12:25:50|80.38|79.98|80.36|79.96|80.38|79.98|80.36|79.96|6
1732796760000|2024-11-28 12:26:00|80.37|79.97|80.5|80.1|80.51|80.11|80.36|79.96|14
1732796780000|2024-11-28 12:26:20|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|2
1732796800000|2024-11-28 12:26:40|80.51|80.11|80.49|80.09|80.51|80.11|80.49|80.09|3
1732796810000|2024-11-28 12:26:50|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|7
1732796820000|2024-11-28 12:27:00|80.54|80.14|80.5|80.1|80.55|80.15|80.5|80.1|8
1732796830000|2024-11-28 12:27:10|80.49|80.09|80.44|80.04|80.49|80.09|80.44|80.04|4
1732796840000|2024-11-28 12:27:20|80.45|80.05|80.45|80.05|80.47|80.07|80.45|80.05|8
1732796850000|2024-11-28 12:27:30|80.46|80.06|80.41|80.01|80.46|80.06|80.4|80|10
1732796870000|2024-11-28 12:27:50|80.42|80.02|80.43|80.03|80.44|80.04|80.42|80.02|7
1732796880000|2024-11-28 12:28:00|80.42|80.02|80.33|79.93|80.42|80.02|80.33|79.93|10
1732796890000|2024-11-28 12:28:10|80.32|79.92|80.29|79.89|80.32|79.92|80.23|79.83|10
1732796900000|2024-11-28 12:28:20|80.28|79.88|80.31|79.91|80.33|79.93|80.28|79.88|8
1732796910000|2024-11-28 12:28:30|80.32|79.92|80.33|79.93|80.33|79.93|80.3|79.9|5
1732796920000|2024-11-28 12:28:40|80.34|79.94|80.34|79.94|80.34|79.94|80.33|79.93|3
1732796930000|2024-11-28 12:28:50|80.33|79.93|80.31|79.91|80.34|79.94|80.31|79.91|7
1732796940000|2024-11-28 12:29:00|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|3
1732796950000|2024-11-28 12:29:10|80.27|79.87|80.29|79.89|80.29|79.89|80.26|79.86|4
1732796960000|2024-11-28 12:29:20|80.3|79.9|80.25|79.85|80.3|79.9|80.25|79.85|5
1732796970000|2024-11-28 12:29:30|80.26|79.86|80.29|79.89|80.29|79.89|80.25|79.85|7
1732796980000|2024-11-28 12:29:40|80.28|79.88|80.29|79.89|80.29|79.89|80.27|79.87|4
1732797000000|2024-11-28 12:30:00|80.21|79.81|80.24|79.84|80.24|79.84|80.21|79.81|3
1732797010000|2024-11-28 12:30:10|80.26|79.86|80.22|79.82|80.26|79.86|80.21|79.81|6
1732797020000|2024-11-28 12:30:20|80.21|79.81|80.24|79.84|80.26|79.86|80.18|79.78|14
1732797030000|2024-11-28 12:30:30|80.25|79.85|80.26|79.86|80.26|79.86|80.23|79.83|5
1732797040000|2024-11-28 12:30:40|80.27|79.87|80.27|79.87|80.27|79.87|80.25|79.85|3
1732797050000|2024-11-28 12:30:50|80.26|79.86|80.27|79.87|80.27|79.87|80.26|79.86|2
1732797060000|2024-11-28 12:31:00|80.26|79.86|80.25|79.85|80.26|79.86|80.23|79.83|4
1732797070000|2024-11-28 12:31:10|80.26|79.86|80.27|79.87|80.27|79.87|80.24|79.84|5
1732797080000|2024-11-28 12:31:20|80.28|79.88|80.3|79.9|80.31|79.91|80.28|79.88|5
1732797090000|2024-11-28 12:31:30|80.31|79.91|80.3|79.9|80.31|79.91|80.27|79.87|5
1732797100000|2024-11-28 12:31:40|80.29|79.89|80.21|79.81|80.29|79.89|80.21|79.81|8
1732797110000|2024-11-28 12:31:50|80.22|79.82|80.21|79.81|80.22|79.82|80.2|79.8|4
1732797120000|2024-11-28 12:32:00|80.2|79.8|80.23|79.83|80.23|79.83|80.19|79.79|7
1732797130000|2024-11-28 12:32:10|80.22|79.82|80.2|79.8|80.22|79.82|80.2|79.8|3
1732797140000|2024-11-28 12:32:20|80.19|79.79|80.08|79.68|80.19|79.79|80.08|79.68|6
1732797150000|2024-11-28 12:32:30|80.09|79.69|80.14|79.74|80.14|79.74|80.09|79.69|5
1732797160000|2024-11-28 12:32:40|80.11|79.71|80.09|79.69|80.12|79.72|80.09|79.69|5
1732797170000|2024-11-28 12:32:50|80.1|79.7|80.11|79.71|80.12|79.72|80.1|79.7|4
1732797180000|2024-11-28 12:33:00|80.12|79.72|80.11|79.71|80.13|79.73|80.1|79.7|4
1732797190000|2024-11-28 12:33:10|80.13|79.73|80.14|79.74|80.14|79.74|80.13|79.73|2
1732797200000|2024-11-28 12:33:20|80.15|79.75|80.14|79.74|80.16|79.76|80.14|79.74|4
1732797210000|2024-11-28 12:33:30|80.13|79.73|80.22|79.82|80.23|79.83|80.13|79.73|9
1732797220000|2024-11-28 12:33:40|80.24|79.84|80.24|79.84|80.26|79.86|80.24|79.84|4
1732797230000|2024-11-28 12:33:50|80.25|79.85|80.35|79.95|80.35|79.95|80.25|79.85|6
1732797240000|2024-11-28 12:34:00|80.37|79.97|80.35|79.95|80.38|79.98|80.35|79.95|6
1732797250000|2024-11-28 12:34:10|80.32|79.92|80.26|79.86|80.33|79.93|80.26|79.86|6
1732797260000|2024-11-28 12:34:20|80.25|79.85|80.28|79.88|80.28|79.88|80.24|79.84|5
1732797270000|2024-11-28 12:34:30|80.23|79.83|80.22|79.82|80.23|79.83|80.21|79.81|4
1732797280000|2024-11-28 12:34:40|80.23|79.83|80.2|79.8|80.23|79.83|80.2|79.8|5
1732797290000|2024-11-28 12:34:50|80.22|79.82|80.24|79.84|80.24|79.84|80.22|79.82|2
1732797300000|2024-11-28 12:35:00|80.23|79.83|80.22|79.82|80.26|79.86|80.22|79.82|6
1732797310000|2024-11-28 12:35:10|80.19|79.79|80.11|79.71|80.19|79.79|80.11|79.71|5
1732797320000|2024-11-28 12:35:20|80.1|79.7|80.12|79.72|80.14|79.74|80.1|79.7|7
1732797330000|2024-11-28 12:35:30|80.13|79.73|80.14|79.74|80.14|79.74|80.13|79.73|2
1732797340000|2024-11-28 12:35:40|80.15|79.75|80.14|79.74|80.15|79.75|80.12|79.72|6
1732797350000|2024-11-28 12:35:50|80.16|79.76|80.15|79.75|80.17|79.77|80.15|79.75|4
1732797360000|2024-11-28 12:36:00|80.16|79.76|80.2|79.8|80.2|79.8|80.16|79.76|4
1732797370000|2024-11-28 12:36:10|80.21|79.81|80.22|79.82|80.22|79.82|80.18|79.78|6
1732797380000|2024-11-28 12:36:20|80.2|79.8|80.12|79.72|80.2|79.8|80.11|79.71|7
1732797390000|2024-11-28 12:36:30|80.13|79.73|80.09|79.69|80.14|79.74|80.09|79.69|6
1732797400000|2024-11-28 12:36:40|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732797410000|2024-11-28 12:36:50|80.12|79.72|80.1|79.7|80.13|79.73|80.1|79.7|4
1732797420000|2024-11-28 12:37:00|80.11|79.71|80.11|79.71|80.15|79.75|80.11|79.71|6
1732797430000|2024-11-28 12:37:10|80.12|79.72|80.14|79.74|80.16|79.76|80.12|79.72|7
1732797440000|2024-11-28 12:37:20|80.15|79.75|80.15|79.75|80.17|79.77|80.15|79.75|5
1732797450000|2024-11-28 12:37:30|80.13|79.73|80.03|79.63|80.13|79.73|80.03|79.63|5
1732797460000|2024-11-28 12:37:40|80.02|79.62|80.06|79.66|80.06|79.66|80.02|79.62|4
1732797470000|2024-11-28 12:37:50|80.07|79.67|80.04|79.64|80.07|79.67|80.04|79.64|2
1732797480000|2024-11-28 12:38:00|80.06|79.66|80.02|79.62|80.06|79.66|80.02|79.62|4
1732797490000|2024-11-28 12:38:10|80.01|79.61|79.99|79.59|80.01|79.61|79.99|79.59|3
1732797510000|2024-11-28 12:38:30|79.98|79.58|79.95|79.55|79.98|79.58|79.95|79.55|3
1732797520000|2024-11-28 12:38:40|79.93|79.53|79.85|79.45|79.93|79.53|79.85|79.45|5
1732797530000|2024-11-28 12:38:50|79.84|79.44|79.84|79.44|79.84|79.44|79.84|79.44|1
1732797540000|2024-11-28 12:39:00|79.85|79.45|79.85|79.45|79.86|79.46|79.84|79.44|4
1732797550000|2024-11-28 12:39:10|79.86|79.46|79.88|79.48|79.89|79.49|79.86|79.46|5
1732797560000|2024-11-28 12:39:20|79.87|79.47|79.86|79.46|79.88|79.48|79.86|79.46|4
1732797570000|2024-11-28 12:39:30|79.83|79.43|79.84|79.44|79.84|79.44|79.83|79.43|2
1732797580000|2024-11-28 12:39:40|79.83|79.43|79.82|79.42|79.83|79.43|79.82|79.42|2
1732797590000|2024-11-28 12:39:50|79.81|79.41|79.84|79.44|79.84|79.44|79.8|79.4|4
1732797600000|2024-11-28 12:40:00|79.85|79.45|79.84|79.44|79.89|79.49|79.84|79.44|6
1732797610000|2024-11-28 12:40:10|79.85|79.45|79.9|79.5|79.9|79.5|79.85|79.45|5
1732797620000|2024-11-28 12:40:20|79.92|79.52|79.93|79.53|79.93|79.53|79.92|79.52|2
1732797630000|2024-11-28 12:40:30|79.94|79.54|79.96|79.56|79.96|79.56|79.92|79.52|5
1732797640000|2024-11-28 12:40:40|79.93|79.53|79.93|79.53|79.93|79.53|79.93|79.53|1
1732797650000|2024-11-28 12:40:50|79.94|79.54|79.93|79.53|79.94|79.54|79.93|79.53|2
1732797660000|2024-11-28 12:41:00|79.89|79.49|79.89|79.49|79.91|79.51|79.88|79.48|5
1732797670000|2024-11-28 12:41:10|79.91|79.51|79.9|79.5|79.92|79.52|79.89|79.49|5
1732797680000|2024-11-28 12:41:20|79.91|79.51|79.9|79.5|79.92|79.52|79.9|79.5|4
1732797690000|2024-11-28 12:41:30|79.91|79.51|79.87|79.47|79.91|79.51|79.87|79.47|2
1732797700000|2024-11-28 12:41:40|79.85|79.45|79.82|79.42|79.85|79.45|79.82|79.42|4
1732797710000|2024-11-28 12:41:50|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|3
1732797720000|2024-11-28 12:42:00|79.88|79.48|79.87|79.47|79.89|79.49|79.86|79.46|6
1732797730000|2024-11-28 12:42:10|79.88|79.48|79.9|79.5|79.91|79.51|79.88|79.48|7
1732797740000|2024-11-28 12:42:20|79.89|79.49|79.86|79.46|79.89|79.49|79.86|79.46|3
1732797750000|2024-11-28 12:42:30|79.84|79.44|79.85|79.45|79.85|79.45|79.84|79.44|2
1732797760000|2024-11-28 12:42:40|79.86|79.46|79.89|79.49|79.89|79.49|79.86|79.46|3
1732797770000|2024-11-28 12:42:50|79.88|79.48|79.88|79.48|79.9|79.5|79.87|79.47|5
1732797780000|2024-11-28 12:43:00|79.89|79.49|79.89|79.49|79.91|79.51|79.89|79.49|7
1732797790000|2024-11-28 12:43:10|79.88|79.48|79.93|79.53|79.93|79.53|79.86|79.46|6
1732797800000|2024-11-28 12:43:20|79.92|79.52|79.93|79.53|79.93|79.53|79.91|79.51|4
1732797810000|2024-11-28 12:43:30|79.95|79.55|79.96|79.56|79.96|79.56|79.95|79.55|2
1732797820000|2024-11-28 12:43:40|79.95|79.55|79.95|79.55|79.95|79.55|79.95|79.55|1
1732797830000|2024-11-28 12:43:50|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732797840000|2024-11-28 12:44:00|79.95|79.55|79.94|79.54|79.95|79.55|79.94|79.54|4
1732797850000|2024-11-28 12:44:10|79.92|79.52|79.92|79.52|79.94|79.54|79.92|79.52|4
1732797860000|2024-11-28 12:44:20|79.91|79.51|79.9|79.5|79.91|79.51|79.89|79.49|3
1732797870000|2024-11-28 12:44:30|79.91|79.51|79.89|79.49|79.91|79.51|79.89|79.49|2
1732797880000|2024-11-28 12:44:40|79.9|79.5|79.89|79.49|79.9|79.5|79.89|79.49|2
1732797900000|2024-11-28 12:45:00|79.88|79.48|79.87|79.47|79.88|79.48|79.85|79.45|3
1732797910000|2024-11-28 12:45:10|79.88|79.48|79.93|79.53|79.93|79.53|79.88|79.48|7
1732797920000|2024-11-28 12:45:20|79.95|79.55|79.95|79.55|79.95|79.55|79.93|79.53|4
1732797930000|2024-11-28 12:45:30|79.96|79.56|79.99|79.59|79.99|79.59|79.96|79.56|4
1732797940000|2024-11-28 12:45:40|79.98|79.58|79.99|79.59|79.99|79.59|79.98|79.58|2
1732797950000|2024-11-28 12:45:50|79.98|79.58|79.98|79.58|79.98|79.58|79.98|79.58|1
1732797960000|2024-11-28 12:46:00|79.99|79.59|79.95|79.55|79.99|79.59|79.95|79.55|5
1732797970000|2024-11-28 12:46:10|79.92|79.52|79.9|79.5|79.94|79.54|79.9|79.5|7
1732797980000|2024-11-28 12:46:20|79.91|79.51|79.84|79.44|79.91|79.51|79.84|79.44|4
1732797990000|2024-11-28 12:46:30|79.83|79.43|79.73|79.33|79.83|79.43|79.73|79.33|6
1732798000000|2024-11-28 12:46:40|79.71|79.31|79.66|79.26|79.71|79.31|79.66|79.26|6
1732798010000|2024-11-28 12:46:50|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732798020000|2024-11-28 12:47:00|79.68|79.28|79.75|79.35|79.75|79.35|79.67|79.27|5
1732798030000|2024-11-28 12:47:10|79.72|79.32|79.7|79.3|79.75|79.35|79.7|79.3|10
1732798040000|2024-11-28 12:47:20|79.69|79.29|79.64|79.24|79.69|79.29|79.64|79.24|4
1732798050000|2024-11-28 12:47:30|79.61|79.21|79.65|79.25|79.66|79.26|79.61|79.21|8
1732798060000|2024-11-28 12:47:40|79.63|79.23|79.66|79.26|79.66|79.26|79.63|79.23|3
1732798070000|2024-11-28 12:47:50|79.65|79.25|79.64|79.24|79.65|79.25|79.63|79.23|4
1732798080000|2024-11-28 12:48:00|79.66|79.26|79.69|79.29|79.71|79.31|79.66|79.26|4
1732798090000|2024-11-28 12:48:10|79.67|79.27|79.64|79.24|79.69|79.29|79.63|79.23|7
1732798100000|2024-11-28 12:48:20|79.65|79.25|79.64|79.24|79.65|79.25|79.64|79.24|2
1732798110000|2024-11-28 12:48:30|79.65|79.25|79.64|79.24|79.66|79.26|79.64|79.24|6
1732798120000|2024-11-28 12:48:40|79.65|79.25|79.67|79.27|79.67|79.27|79.65|79.25|2
1732798130000|2024-11-28 12:48:50|79.69|79.29|79.72|79.32|79.75|79.35|79.69|79.29|6
1732798140000|2024-11-28 12:49:00|79.71|79.31|79.76|79.36|79.77|79.37|79.71|79.31|8
1732798150000|2024-11-28 12:49:10|79.78|79.38|79.82|79.42|79.85|79.45|79.78|79.38|9
1732798160000|2024-11-28 12:49:20|79.83|79.43|79.86|79.46|79.86|79.46|79.83|79.43|2
1732798170000|2024-11-28 12:49:30|79.85|79.45|79.82|79.42|79.85|79.45|79.79|79.39|6
1732798180000|2024-11-28 12:49:40|79.84|79.44|79.86|79.46|79.86|79.46|79.84|79.44|3
1732798190000|2024-11-28 12:49:50|79.88|79.48|79.83|79.43|79.88|79.48|79.82|79.42|6
1732798200000|2024-11-28 12:50:00|79.85|79.45|79.88|79.48|79.88|79.48|79.83|79.43|6
1732798210000|2024-11-28 12:50:10|79.89|79.49|79.91|79.51|79.91|79.51|79.88|79.48|4
1732798220000|2024-11-28 12:50:20|79.92|79.52|79.93|79.53|79.95|79.55|79.92|79.52|7
1732798230000|2024-11-28 12:50:30|79.9|79.5|79.88|79.48|79.9|79.5|79.88|79.48|4
1732798240000|2024-11-28 12:50:40|79.85|79.45|79.86|79.46|79.87|79.47|79.84|79.44|6
1732798250000|2024-11-28 12:50:50|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732798260000|2024-11-28 12:51:00|79.88|79.48|79.79|79.39|79.88|79.48|79.79|79.39|9
1732798270000|2024-11-28 12:51:10|79.78|79.38|79.82|79.42|79.86|79.46|79.78|79.38|8
1732798280000|2024-11-28 12:51:20|79.81|79.41|79.9|79.5|79.9|79.5|79.81|79.41|6
1732798290000|2024-11-28 12:51:30|79.89|79.49|79.84|79.44|79.89|79.49|79.84|79.44|5
1732798300000|2024-11-28 12:51:40|79.85|79.45|79.85|79.45|79.87|79.47|79.85|79.45|5
1732798310000|2024-11-28 12:51:50|79.87|79.47|79.9|79.5|79.9|79.5|79.87|79.47|4
1732798320000|2024-11-28 12:52:00|79.89|79.49|79.92|79.52|79.92|79.52|79.88|79.48|4
1732798330000|2024-11-28 12:52:10|79.93|79.53|79.99|79.59|79.99|79.59|79.93|79.53|4
1732798340000|2024-11-28 12:52:20|79.97|79.57|79.96|79.56|79.97|79.57|79.93|79.53|6
1732798360000|2024-11-28 12:52:40|79.95|79.55|79.9|79.5|79.95|79.55|79.9|79.5|5
1732798370000|2024-11-28 12:52:50|79.91|79.51|79.95|79.55|79.95|79.55|79.91|79.51|4
1732798380000|2024-11-28 12:53:00|79.96|79.56|79.98|79.58|79.98|79.58|79.96|79.56|6
1732798390000|2024-11-28 12:53:10|79.99|79.59|80.07|79.67|80.07|79.67|79.99|79.59|10
1732798400000|2024-11-28 12:53:20|80.08|79.68|80.08|79.68|80.09|79.69|80.08|79.68|3
1732798410000|2024-11-28 12:53:30|80.06|79.66|80.07|79.67|80.07|79.67|80.05|79.65|4
1732798420000|2024-11-28 12:53:40|80.08|79.68|80.08|79.68|80.09|79.69|80.08|79.68|5
1732798430000|2024-11-28 12:53:50|80.06|79.66|80.06|79.66|80.06|79.66|80.06|79.66|1
1732798440000|2024-11-28 12:54:00|80.08|79.68|80.07|79.67|80.08|79.68|80.07|79.67|2
1732798450000|2024-11-28 12:54:10|80.06|79.66|80.07|79.67|80.08|79.68|80.06|79.66|4
1732798460000|2024-11-28 12:54:20|80.06|79.66|80.04|79.64|80.06|79.66|80.04|79.64|2
1732798470000|2024-11-28 12:54:30|80.07|79.67|80.06|79.66|80.07|79.67|80.05|79.65|4
1732798480000|2024-11-28 12:54:40|80.05|79.65|80.04|79.64|80.05|79.65|80.03|79.63|6
1732798490000|2024-11-28 12:54:50|80.03|79.63|80.08|79.68|80.08|79.68|80.03|79.63|5
1732798500000|2024-11-28 12:55:00|80.06|79.66|80.02|79.62|80.06|79.66|80.02|79.62|4
1732798510000|2024-11-28 12:55:10|80.01|79.61|79.99|79.59|80.01|79.61|79.98|79.58|5
1732798520000|2024-11-28 12:55:20|80|79.6|80|79.6|80|79.6|80|79.6|1
1732798530000|2024-11-28 12:55:30|80.01|79.61|80.04|79.64|80.06|79.66|80.01|79.61|7
1732798540000|2024-11-28 12:55:40|80.02|79.62|80|79.6|80.02|79.62|80|79.6|3
1732798550000|2024-11-28 12:55:50|80.01|79.61|80.03|79.63|80.03|79.63|80.01|79.61|3
1732798560000|2024-11-28 12:56:00|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732798570000|2024-11-28 12:56:10|80.06|79.66|80.09|79.69|80.1|79.7|80.05|79.65|5
1732798580000|2024-11-28 12:56:20|80.07|79.67|80.08|79.68|80.09|79.69|80.07|79.67|3
1732798590000|2024-11-28 12:56:30|80.09|79.69|80.09|79.69|80.09|79.69|80.08|79.68|3
1732798600000|2024-11-28 12:56:40|80.08|79.68|80.09|79.69|80.09|79.69|80.06|79.66|4
1732798610000|2024-11-28 12:56:50|80.1|79.7|80.12|79.72|80.12|79.72|80.1|79.7|3
1732798620000|2024-11-28 12:57:00|80.13|79.73|80.18|79.78|80.18|79.78|80.13|79.73|3
1732798630000|2024-11-28 12:57:10|80.19|79.79|80.18|79.78|80.19|79.79|80.16|79.76|5
1732798640000|2024-11-28 12:57:20|80.17|79.77|80.17|79.77|80.17|79.77|80.17|79.77|1
1732798650000|2024-11-28 12:57:30|80.18|79.78|80.18|79.78|80.19|79.79|80.17|79.77|4
1732798660000|2024-11-28 12:57:40|80.17|79.77|80.2|79.8|80.2|79.8|80.17|79.77|3
1732798670000|2024-11-28 12:57:50|80.22|79.82|80.31|79.91|80.31|79.91|80.22|79.82|6
1732798680000|2024-11-28 12:58:00|80.32|79.92|80.33|79.93|80.33|79.93|80.32|79.92|2
1732798690000|2024-11-28 12:58:10|80.32|79.92|80.31|79.91|80.32|79.92|80.29|79.89|6
1732798700000|2024-11-28 12:58:20|80.3|79.9|80.28|79.88|80.31|79.91|80.28|79.88|4
1732798710000|2024-11-28 12:58:30|80.3|79.9|80.26|79.86|80.3|79.9|80.25|79.85|8
1732798720000|2024-11-28 12:58:40|80.25|79.85|80.23|79.83|80.25|79.85|80.23|79.83|3
1732798730000|2024-11-28 12:58:50|80.21|79.81|80.25|79.85|80.25|79.85|80.21|79.81|4
1732798740000|2024-11-28 12:59:00|80.24|79.84|80.22|79.82|80.24|79.84|80.22|79.82|3
1732798750000|2024-11-28 12:59:10|80.21|79.81|80.23|79.83|80.23|79.83|80.21|79.81|3
1732798760000|2024-11-28 12:59:20|80.24|79.84|80.24|79.84|80.25|79.85|80.24|79.84|3
1732798770000|2024-11-28 12:59:30|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732798780000|2024-11-28 12:59:40|80.22|79.82|80.18|79.78|80.22|79.82|80.18|79.78|4
1732798790000|2024-11-28 12:59:50|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732798800000|2024-11-28 13:00:00|80.2|79.8|80.23|79.83|80.23|79.83|80.2|79.8|7
1732798810000|2024-11-28 13:00:10|80.22|79.82|80.21|79.81|80.23|79.83|80.2|79.8|12
1732798820000|2024-11-28 13:00:20|80.2|79.8|80.23|79.83|80.24|79.84|80.2|79.8|5
1732798830000|2024-11-28 13:00:30|80.24|79.84|80.2|79.8|80.24|79.84|80.18|79.78|9
1732798840000|2024-11-28 13:00:40|80.19|79.79|80.2|79.8|80.21|79.81|80.19|79.79|8
1732798850000|2024-11-28 13:00:50|80.19|79.79|80.1|79.7|80.19|79.79|80.1|79.7|8
1732798860000|2024-11-28 13:01:00|80.11|79.71|80.09|79.69|80.13|79.73|80.08|79.68|7
1732798870000|2024-11-28 13:01:10|80.08|79.68|80.02|79.62|80.08|79.68|80.01|79.61|6
1732798880000|2024-11-28 13:01:20|80.06|79.66|80.07|79.67|80.09|79.69|80.05|79.65|10
1732798890000|2024-11-28 13:01:30|80.06|79.66|80.06|79.66|80.07|79.67|80.05|79.65|7
1732798900000|2024-11-28 13:01:40|80.07|79.67|80.08|79.68|80.1|79.7|80.05|79.65|10
1732798910000|2024-11-28 13:01:50|80.07|79.67|80.06|79.66|80.1|79.7|80.06|79.66|8
1732798920000|2024-11-28 13:02:00|80.02|79.62|80.01|79.61|80.06|79.66|80.01|79.61|12
1732798930000|2024-11-28 13:02:10|79.99|79.59|79.98|79.58|80|79.6|79.98|79.58|3
1732798940000|2024-11-28 13:02:20|80|79.6|79.9|79.5|80|79.6|79.89|79.49|15
1732798950000|2024-11-28 13:02:30|79.91|79.51|79.98|79.58|79.98|79.58|79.9|79.5|8
1732798960000|2024-11-28 13:02:40|79.97|79.57|79.96|79.56|79.97|79.57|79.94|79.54|8
1732798970000|2024-11-28 13:02:50|79.95|79.55|79.89|79.49|79.97|79.57|79.89|79.49|11
1732798980000|2024-11-28 13:03:00|79.88|79.48|79.81|79.41|79.89|79.49|79.81|79.41|9
1732798990000|2024-11-28 13:03:10|79.8|79.4|79.88|79.48|79.88|79.48|79.8|79.4|11
1732799000000|2024-11-28 13:03:20|79.89|79.49|79.92|79.52|79.92|79.52|79.89|79.49|5
1732799010000|2024-11-28 13:03:30|79.91|79.51|79.99|79.59|79.99|79.59|79.91|79.51|5
1732799020000|2024-11-28 13:03:40|79.98|79.58|79.92|79.52|79.98|79.58|79.92|79.52|6
1732799030000|2024-11-28 13:03:50|79.93|79.53|79.97|79.57|79.97|79.57|79.93|79.53|3
1732799040000|2024-11-28 13:04:00|79.95|79.55|80.01|79.61|80.01|79.61|79.95|79.55|7
1732799050000|2024-11-28 13:04:10|80.02|79.62|79.98|79.58|80.03|79.63|79.97|79.57|9
1732799060000|2024-11-28 13:04:20|79.99|79.59|80.02|79.62|80.02|79.62|79.98|79.58|7
1732799070000|2024-11-28 13:04:30|80.04|79.64|80.07|79.67|80.08|79.68|80.03|79.63|11
1732799080000|2024-11-28 13:04:40|80.08|79.68|80.07|79.67|80.08|79.68|80.02|79.62|12
1732799090000|2024-11-28 13:04:50|80.04|79.64|80.01|79.61|80.05|79.65|80|79.6|8
1732799100000|2024-11-28 13:05:00|80|79.6|79.98|79.58|80|79.6|79.97|79.57|8
1732799110000|2024-11-28 13:05:10|79.99|79.59|80.08|79.68|80.08|79.68|79.99|79.59|11
1732799120000|2024-11-28 13:05:20|80.1|79.7|80.14|79.74|80.14|79.74|80.09|79.69|4
1732799130000|2024-11-28 13:05:30|80.13|79.73|80.08|79.68|80.13|79.73|80.08|79.68|7
1732799140000|2024-11-28 13:05:40|80.07|79.67|80.01|79.61|80.07|79.67|80.01|79.61|6
1732799150000|2024-11-28 13:05:50|80|79.6|79.98|79.58|80|79.6|79.98|79.58|7
1732799160000|2024-11-28 13:06:00|79.96|79.56|79.9|79.5|79.96|79.56|79.89|79.49|14
1732799170000|2024-11-28 13:06:10|79.89|79.49|79.88|79.48|79.91|79.51|79.88|79.48|8
1732799180000|2024-11-28 13:06:20|79.9|79.5|79.91|79.51|79.91|79.51|79.88|79.48|5
1732799190000|2024-11-28 13:06:30|79.9|79.5|79.82|79.42|79.9|79.5|79.82|79.42|11
1732799200000|2024-11-28 13:06:40|79.83|79.43|79.86|79.46|79.88|79.48|79.83|79.43|7
1732799210000|2024-11-28 13:06:50|79.85|79.45|79.84|79.44|79.85|79.45|79.81|79.41|11
1732799220000|2024-11-28 13:07:00|79.85|79.45|79.92|79.52|79.92|79.52|79.85|79.45|8
1732799230000|2024-11-28 13:07:10|79.91|79.51|79.88|79.48|79.91|79.51|79.88|79.48|9
1732799240000|2024-11-28 13:07:20|79.87|79.47|79.83|79.43|79.88|79.48|79.82|79.42|9
1732799250000|2024-11-28 13:07:30|79.86|79.46|79.88|79.48|79.88|79.48|79.84|79.44|6
1732799260000|2024-11-28 13:07:40|79.89|79.49|79.89|79.49|79.89|79.49|79.89|79.49|1
1732799270000|2024-11-28 13:07:50|79.92|79.52|79.92|79.52|79.93|79.53|79.92|79.52|3
1732799280000|2024-11-28 13:08:00|79.91|79.51|80|79.6|80.01|79.61|79.91|79.51|10
1732799290000|2024-11-28 13:08:10|80.01|79.61|80.1|79.7|80.11|79.71|80.01|79.61|9
1732799300000|2024-11-28 13:08:20|80.11|79.71|80.07|79.67|80.11|79.71|80.07|79.67|6
1732799310000|2024-11-28 13:08:30|80.08|79.68|80.07|79.67|80.09|79.69|80.07|79.67|4
1732799320000|2024-11-28 13:08:40|80.06|79.66|80.06|79.66|80.07|79.67|80|79.6|11
1732799330000|2024-11-28 13:08:50|80.05|79.65|80.11|79.71|80.11|79.71|80.04|79.64|8
1732799340000|2024-11-28 13:09:00|80.1|79.7|80.14|79.74|80.14|79.74|80.08|79.68|7
1732799350000|2024-11-28 13:09:10|80.15|79.75|80.2|79.8|80.22|79.82|80.14|79.74|19
1732799360000|2024-11-28 13:09:20|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732799370000|2024-11-28 13:09:30|80.19|79.79|80.17|79.77|80.19|79.79|80.17|79.77|3
1732799380000|2024-11-28 13:09:40|80.16|79.76|80.14|79.74|80.16|79.76|80.13|79.73|4
1732799390000|2024-11-28 13:09:50|80.13|79.73|80.1|79.7|80.13|79.73|80.1|79.7|4
1732799400000|2024-11-28 13:10:00|80.11|79.71|80.13|79.73|80.17|79.77|80.11|79.71|11
1732799410000|2024-11-28 13:10:10|80.12|79.72|80.14|79.74|80.14|79.74|80.1|79.7|6
1732799420000|2024-11-28 13:10:20|80.16|79.76|80.17|79.77|80.19|79.79|80.14|79.74|9
1732799430000|2024-11-28 13:10:30|80.13|79.73|80.13|79.73|80.14|79.74|80.1|79.7|8
1732799440000|2024-11-28 13:10:40|80.14|79.74|80.13|79.73|80.16|79.76|80.12|79.72|5
1732799450000|2024-11-28 13:10:50|80.12|79.72|80.1|79.7|80.12|79.72|80.1|79.7|7
1732799460000|2024-11-28 13:11:00|80.11|79.71|80.2|79.8|80.2|79.8|80.11|79.71|11
1732799470000|2024-11-28 13:11:10|80.21|79.81|80.18|79.78|80.21|79.81|80.17|79.77|10
1732799480000|2024-11-28 13:11:20|80.19|79.79|80.17|79.77|80.26|79.86|80.16|79.76|15
1732799490000|2024-11-28 13:11:30|80.16|79.76|80.11|79.71|80.16|79.76|80.11|79.71|9
1732799500000|2024-11-28 13:11:40|80.12|79.72|80.14|79.74|80.15|79.75|80.12|79.72|6
1732799510000|2024-11-28 13:11:50|80.15|79.75|80.19|79.79|80.2|79.8|80.15|79.75|11
1732799520000|2024-11-28 13:12:00|80.2|79.8|80.22|79.82|80.23|79.83|80.2|79.8|8
1732799530000|2024-11-28 13:12:10|80.21|79.81|80.17|79.77|80.21|79.81|80.14|79.74|9
1732799540000|2024-11-28 13:12:20|80.18|79.78|80.17|79.77|80.18|79.78|80.16|79.76|8
1732799550000|2024-11-28 13:12:30|80.13|79.73|80.16|79.76|80.17|79.77|80.13|79.73|6
1732799560000|2024-11-28 13:12:40|80.15|79.75|80.12|79.72|80.15|79.75|80.12|79.72|4
1732799570000|2024-11-28 13:12:50|80.11|79.71|80.1|79.7|80.18|79.78|80.1|79.7|10
1732799580000|2024-11-28 13:13:00|80.11|79.71|80.13|79.73|80.13|79.73|80.11|79.71|4
1732799590000|2024-11-28 13:13:10|80.14|79.74|80.15|79.75|80.18|79.78|80.13|79.73|10
1732799600000|2024-11-28 13:13:20|80.13|79.73|80.07|79.67|80.13|79.73|80.06|79.66|11
1732799610000|2024-11-28 13:13:30|80.06|79.66|79.93|79.53|80.06|79.66|79.93|79.53|12
1732799620000|2024-11-28 13:13:40|79.92|79.52|79.93|79.53|79.93|79.53|79.91|79.51|6
1732799630000|2024-11-28 13:13:50|79.94|79.54|79.92|79.52|79.96|79.56|79.92|79.52|10
1732799640000|2024-11-28 13:14:00|79.93|79.53|80|79.6|80.03|79.63|79.92|79.52|15
1732799650000|2024-11-28 13:14:10|80.01|79.61|80.01|79.61|80.03|79.63|79.99|79.59|10
1732799660000|2024-11-28 13:14:20|80|79.6|80.01|79.61|80.01|79.61|79.97|79.57|8
1732799670000|2024-11-28 13:14:30|80|79.6|79.93|79.53|80|79.6|79.93|79.53|9
1732799680000|2024-11-28 13:14:40|79.94|79.54|79.98|79.58|79.98|79.58|79.94|79.54|5
1732799690000|2024-11-28 13:14:50|79.97|79.57|79.96|79.56|79.97|79.57|79.96|79.56|4
1732799700000|2024-11-28 13:15:00|79.95|79.55|79.9|79.5|79.95|79.55|79.89|79.49|18
1732799710000|2024-11-28 13:15:10|79.89|79.49|79.87|79.47|79.89|79.49|79.87|79.47|5
1732799720000|2024-11-28 13:15:20|79.86|79.46|79.8|79.4|79.86|79.46|79.8|79.4|11
1732799730000|2024-11-28 13:15:30|79.81|79.41|79.81|79.41|79.82|79.42|79.78|79.38|9
1732799740000|2024-11-28 13:15:40|79.8|79.4|79.91|79.51|79.91|79.51|79.78|79.38|13
1732799750000|2024-11-28 13:15:50|79.92|79.52|80|79.6|80|79.6|79.9|79.5|15
1732799760000|2024-11-28 13:16:00|80.01|79.61|80.03|79.63|80.07|79.67|80.01|79.61|16
1732799770000|2024-11-28 13:16:10|80.01|79.61|79.98|79.58|80.01|79.61|79.93|79.53|15
1732799780000|2024-11-28 13:16:20|79.97|79.57|80.02|79.62|80.02|79.62|79.95|79.55|10
1732799790000|2024-11-28 13:16:30|80.01|79.61|80.04|79.64|80.05|79.65|79.93|79.53|16
1732799800000|2024-11-28 13:16:40|80.03|79.63|80.08|79.68|80.1|79.7|80.03|79.63|7
1732799810000|2024-11-28 13:16:50|80.09|79.69|80.02|79.62|80.09|79.69|80.01|79.61|9
1732799820000|2024-11-28 13:17:00|80.03|79.63|80.09|79.69|80.09|79.69|80.03|79.63|12
1732799830000|2024-11-28 13:17:10|80.1|79.7|80.07|79.67|80.12|79.72|80.06|79.66|11
1732799840000|2024-11-28 13:17:20|80.08|79.68|80.07|79.67|80.08|79.68|80.03|79.63|7
1732799850000|2024-11-28 13:17:30|80.08|79.68|80.02|79.62|80.08|79.68|80.02|79.62|12
1732799860000|2024-11-28 13:17:40|80.01|79.61|80.11|79.71|80.11|79.71|80.01|79.61|8
1732799870000|2024-11-28 13:17:50|80.12|79.72|80.13|79.73|80.13|79.73|80.11|79.71|4
1732799880000|2024-11-28 13:18:00|80.11|79.71|80.13|79.73|80.13|79.73|80.05|79.65|18
1732799890000|2024-11-28 13:18:10|80.14|79.74|80.15|79.75|80.15|79.75|80.13|79.73|6
1732799900000|2024-11-28 13:18:20|80.13|79.73|80.03|79.63|80.13|79.73|80.03|79.63|12
1732799910000|2024-11-28 13:18:30|80.02|79.62|80.07|79.67|80.08|79.68|80.02|79.62|12
1732799920000|2024-11-28 13:18:40|80.08|79.68|80.02|79.62|80.09|79.69|80.02|79.62|9
1732799930000|2024-11-28 13:18:50|80.01|79.61|79.99|79.59|80.01|79.61|79.99|79.59|3
1732799940000|2024-11-28 13:19:00|79.98|79.58|80.05|79.65|80.09|79.69|79.98|79.58|9
1732799950000|2024-11-28 13:19:10|80.07|79.67|80.07|79.67|80.1|79.7|80.04|79.64|16
1732799960000|2024-11-28 13:19:20|80.05|79.65|80.1|79.7|80.11|79.71|80.05|79.65|9
1732799970000|2024-11-28 13:19:30|80.11|79.71|80.08|79.68|80.12|79.72|80.06|79.66|14
1732799980000|2024-11-28 13:19:40|80.09|79.69|80.13|79.73|80.13|79.73|80.09|79.69|4
1732799990000|2024-11-28 13:19:50|80.14|79.74|80.19|79.79|80.19|79.79|80.14|79.74|10
1732800000000|2024-11-28 13:20:00|80.2|79.8|80.2|79.8|80.22|79.82|80.18|79.78|12
1732800010000|2024-11-28 13:20:10|80.21|79.81|80.1|79.7|80.21|79.81|80.09|79.69|13
1732800020000|2024-11-28 13:20:20|80.09|79.69|80.06|79.66|80.1|79.7|80.06|79.66|12
1732800030000|2024-11-28 13:20:30|80.07|79.67|80.1|79.7|80.1|79.7|80.05|79.65|9
1732800040000|2024-11-28 13:20:40|80.09|79.69|80.14|79.74|80.18|79.78|80.09|79.69|12
1732800050000|2024-11-28 13:20:50|80.15|79.75|80.13|79.73|80.19|79.79|80.13|79.73|11
1732800060000|2024-11-28 13:21:00|80.12|79.72|80.19|79.79|80.19|79.79|80.12|79.72|11
1732800070000|2024-11-28 13:21:10|80.2|79.8|80.21|79.81|80.23|79.83|80.2|79.8|5
1732800080000|2024-11-28 13:21:20|80.2|79.8|80.2|79.8|80.21|79.81|80.19|79.79|6
1732800090000|2024-11-28 13:21:30|80.21|79.81|80.26|79.86|80.26|79.86|80.2|79.8|7
1732800100000|2024-11-28 13:21:40|80.28|79.88|80.35|79.95|80.35|79.95|80.28|79.88|10
1732800110000|2024-11-28 13:21:50|80.36|79.96|80.35|79.95|80.42|80.02|80.35|79.95|12
1732800120000|2024-11-28 13:22:00|80.34|79.94|80.31|79.91|80.35|79.95|80.29|79.89|7
1732800130000|2024-11-28 13:22:10|80.32|79.92|80.35|79.95|80.38|79.98|80.32|79.92|11
1732800140000|2024-11-28 13:22:20|80.36|79.96|80.39|79.99|80.4|80|80.36|79.96|9
1732800150000|2024-11-28 13:22:30|80.4|80|80.42|80.02|80.43|80.03|80.4|80|7
1732800160000|2024-11-28 13:22:40|80.41|80.01|80.33|79.93|80.41|80.01|80.31|79.91|6
1732800170000|2024-11-28 13:22:50|80.34|79.94|80.34|79.94|80.35|79.95|80.34|79.94|3
1732800180000|2024-11-28 13:23:00|80.33|79.93|80.38|79.98|80.39|79.99|80.33|79.93|15
1732800190000|2024-11-28 13:23:10|80.37|79.97|80.32|79.92|80.37|79.97|80.32|79.92|10
1732800200000|2024-11-28 13:23:20|80.29|79.89|80.34|79.94|80.35|79.95|80.29|79.89|8
1732800210000|2024-11-28 13:23:30|80.33|79.93|80.38|79.98|80.38|79.98|80.33|79.93|8
1732800220000|2024-11-28 13:23:40|80.37|79.97|80.34|79.94|80.37|79.97|80.34|79.94|6
1732800230000|2024-11-28 13:23:50|80.33|79.93|80.32|79.92|80.33|79.93|80.31|79.91|7
1732800240000|2024-11-28 13:24:00|80.31|79.91|80.31|79.91|80.32|79.92|80.31|79.91|3
1732800250000|2024-11-28 13:24:10|80.27|79.87|80.23|79.83|80.28|79.88|80.21|79.81|14
1732800260000|2024-11-28 13:24:20|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|4
1732800270000|2024-11-28 13:24:30|80.27|79.87|80.28|79.88|80.29|79.89|80.27|79.87|4
1732800280000|2024-11-28 13:24:40|80.29|79.89|80.25|79.85|80.29|79.89|80.24|79.84|11
1732800290000|2024-11-28 13:24:50|80.26|79.86|80.26|79.86|80.27|79.87|80.26|79.86|3
1732800300000|2024-11-28 13:25:00|80.24|79.84|80.3|79.9|80.31|79.91|80.2|79.8|13
1732800310000|2024-11-28 13:25:10|80.31|79.91|80.24|79.84|80.31|79.91|80.24|79.84|4
1732800320000|2024-11-28 13:25:20|80.23|79.83|80.23|79.83|80.24|79.84|80.22|79.82|6
1732800330000|2024-11-28 13:25:30|80.24|79.84|80.25|79.85|80.25|79.85|80.24|79.84|2
1732800340000|2024-11-28 13:25:40|80.24|79.84|80.24|79.84|80.25|79.85|80.23|79.83|6
1732800350000|2024-11-28 13:25:50|80.23|79.83|80.29|79.89|80.29|79.89|80.23|79.83|8
1732800360000|2024-11-28 13:26:00|80.28|79.88|80.35|79.95|80.35|79.95|80.27|79.87|9
1732800370000|2024-11-28 13:26:10|80.34|79.94|80.26|79.86|80.34|79.94|80.25|79.85|9
1732800380000|2024-11-28 13:26:20|80.24|79.84|80.26|79.86|80.26|79.86|80.21|79.81|8
1732800390000|2024-11-28 13:26:30|80.27|79.87|80.31|79.91|80.32|79.92|80.27|79.87|10
1732800400000|2024-11-28 13:26:40|80.32|79.92|80.4|80|80.4|80|80.32|79.92|6
1732800410000|2024-11-28 13:26:50|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732800420000|2024-11-28 13:27:00|80.4|80|80.35|79.95|80.4|80|80.32|79.92|11
1732800430000|2024-11-28 13:27:10|80.36|79.96|80.34|79.94|80.37|79.97|80.33|79.93|8
1732800440000|2024-11-28 13:27:20|80.35|79.95|80.34|79.94|80.35|79.95|80.31|79.91|10
1732800450000|2024-11-28 13:27:30|80.32|79.92|80.33|79.93|80.34|79.94|80.31|79.91|7
1732800460000|2024-11-28 13:27:40|80.32|79.92|80.24|79.84|80.32|79.92|80.23|79.83|10
1732800470000|2024-11-28 13:27:50|80.25|79.85|80.29|79.89|80.29|79.89|80.25|79.85|6
1732800480000|2024-11-28 13:28:00|80.3|79.9|80.34|79.94|80.34|79.94|80.3|79.9|7
1732800490000|2024-11-28 13:28:10|80.35|79.95|80.35|79.95|80.39|79.99|80.34|79.94|7
1732800500000|2024-11-28 13:28:20|80.36|79.96|80.4|80|80.4|80|80.35|79.95|10
1732800510000|2024-11-28 13:28:30|80.41|80.01|80.35|79.95|80.41|80.01|80.34|79.94|10
1732800520000|2024-11-28 13:28:40|80.36|79.96|80.39|79.99|80.4|80|80.36|79.96|4
1732800530000|2024-11-28 13:28:50|80.34|79.94|80.37|79.97|80.38|79.98|80.34|79.94|10
1732800540000|2024-11-28 13:29:00|80.36|79.96|80.32|79.92|80.36|79.96|80.31|79.91|7
1732800550000|2024-11-28 13:29:10|80.31|79.91|80.34|79.94|80.34|79.94|80.3|79.9|8
1732800560000|2024-11-28 13:29:20|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732800570000|2024-11-28 13:29:30|80.34|79.94|80.34|79.94|80.37|79.97|80.33|79.93|9
1732800590000|2024-11-28 13:29:50|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|2
1732800600000|2024-11-28 13:30:00|80.35|79.95|80.36|79.96|80.4|80|80.31|79.91|15
1732800610000|2024-11-28 13:30:10|80.39|79.99|80.44|80.04|80.45|80.05|80.39|79.99|6
1732800620000|2024-11-28 13:30:20|80.43|80.03|80.44|80.04|80.46|80.06|80.41|80.01|9
1732800630000|2024-11-28 13:30:30|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732800640000|2024-11-28 13:30:40|80.44|80.04|80.33|79.93|80.44|80.04|80.33|79.93|12
1732800650000|2024-11-28 13:30:50|80.34|79.94|80.29|79.89|80.34|79.94|80.29|79.89|8
1732800660000|2024-11-28 13:31:00|80.28|79.88|80.22|79.82|80.28|79.88|80.2|79.8|16
1732800670000|2024-11-28 13:31:10|80.24|79.84|80.27|79.87|80.32|79.92|80.24|79.84|15
1732800680000|2024-11-28 13:31:20|80.28|79.88|80.31|79.91|80.33|79.93|80.28|79.88|8
1732800690000|2024-11-28 13:31:30|80.3|79.9|80.29|79.89|80.3|79.9|80.22|79.82|12
1732800700000|2024-11-28 13:31:40|80.28|79.88|80.24|79.84|80.28|79.88|80.23|79.83|6
1732800710000|2024-11-28 13:31:50|80.22|79.82|80.24|79.84|80.24|79.84|80.21|79.81|5
1732800720000|2024-11-28 13:32:00|80.23|79.83|80.27|79.87|80.31|79.91|80.22|79.82|18
1732800730000|2024-11-28 13:32:10|80.28|79.88|80.25|79.85|80.3|79.9|80.22|79.82|11
1732800740000|2024-11-28 13:32:20|80.24|79.84|80.32|79.92|80.32|79.92|80.24|79.84|10
1732800750000|2024-11-28 13:32:30|80.35|79.95|80.35|79.95|80.39|79.99|80.34|79.94|9
1732800760000|2024-11-28 13:32:40|80.36|79.96|80.25|79.85|80.39|79.99|80.23|79.83|13
1732800770000|2024-11-28 13:32:50|80.24|79.84|80.23|79.83|80.25|79.85|80.19|79.79|12
1732800780000|2024-11-28 13:33:00|80.24|79.84|80.33|79.93|80.35|79.95|80.23|79.83|16
1732800790000|2024-11-28 13:33:10|80.25|79.85|80.25|79.85|80.25|79.85|80.2|79.8|11
1732800800000|2024-11-28 13:33:20|80.24|79.84|80.09|79.69|80.24|79.84|80.08|79.68|17
1732800810000|2024-11-28 13:33:30|80.1|79.7|80.04|79.64|80.14|79.74|80.03|79.63|18
1732800820000|2024-11-28 13:33:40|80.05|79.65|80.11|79.71|80.12|79.72|80.05|79.65|10
1732800830000|2024-11-28 13:33:50|80.1|79.7|80.03|79.63|80.11|79.71|80.03|79.63|11
1732800840000|2024-11-28 13:34:00|80.04|79.64|80.02|79.62|80.07|79.67|80.02|79.62|9
1732800850000|2024-11-28 13:34:10|80.01|79.61|79.98|79.58|80.01|79.61|79.97|79.57|7
1732800860000|2024-11-28 13:34:20|79.97|79.57|79.99|79.59|79.99|79.59|79.96|79.56|8
1732800870000|2024-11-28 13:34:30|79.98|79.58|79.94|79.54|79.98|79.58|79.9|79.5|9
1732800880000|2024-11-28 13:34:40|79.93|79.53|79.92|79.52|79.93|79.53|79.9|79.5|10
1732800890000|2024-11-28 13:34:50|79.94|79.54|80.03|79.63|80.05|79.65|79.92|79.52|9
1732800900000|2024-11-28 13:35:00|80.02|79.62|79.95|79.55|80.02|79.62|79.94|79.54|14
1732800910000|2024-11-28 13:35:10|79.96|79.56|79.91|79.51|79.96|79.56|79.91|79.51|9
1732800920000|2024-11-28 13:35:20|79.92|79.52|79.98|79.58|79.98|79.58|79.92|79.52|9
1732800930000|2024-11-28 13:35:30|80|79.6|79.95|79.55|80|79.6|79.93|79.53|13
1732800940000|2024-11-28 13:35:40|79.94|79.54|79.94|79.54|79.99|79.59|79.92|79.52|13
1732800950000|2024-11-28 13:35:50|79.97|79.57|79.95|79.55|79.99|79.59|79.95|79.55|5
1732800960000|2024-11-28 13:36:00|79.96|79.56|79.99|79.59|80.02|79.62|79.96|79.56|8
1732800970000|2024-11-28 13:36:10|79.98|79.58|80.01|79.61|80.02|79.62|79.98|79.58|14
1732800980000|2024-11-28 13:36:20|80|79.6|80|79.6|80.01|79.61|79.99|79.59|7
1732800990000|2024-11-28 13:36:30|79.99|79.59|79.98|79.58|80|79.6|79.97|79.57|10
1732801000000|2024-11-28 13:36:40|79.97|79.57|79.95|79.55|79.98|79.58|79.94|79.54|9
1732801010000|2024-11-28 13:36:50|79.97|79.57|79.97|79.57|79.97|79.57|79.97|79.57|1
1732801020000|2024-11-28 13:37:00|79.95|79.55|79.95|79.55|80.02|79.62|79.92|79.52|22
1732801030000|2024-11-28 13:37:10|79.94|79.54|79.94|79.54|79.99|79.59|79.92|79.52|13
1732801040000|2024-11-28 13:37:20|79.95|79.55|79.93|79.53|79.95|79.55|79.92|79.52|7
1732801050000|2024-11-28 13:37:30|79.94|79.54|80|79.6|80|79.6|79.94|79.54|4
1732801060000|2024-11-28 13:37:40|80.01|79.61|79.99|79.59|80.01|79.61|79.98|79.58|5
1732801070000|2024-11-28 13:37:50|79.98|79.58|80.02|79.62|80.02|79.62|79.95|79.55|11
1732801080000|2024-11-28 13:38:00|80.03|79.63|80.12|79.72|80.12|79.72|80.03|79.63|13
1732801090000|2024-11-28 13:38:10|80.13|79.73|80.14|79.74|80.14|79.74|80.1|79.7|9
1732801100000|2024-11-28 13:38:20|80.13|79.73|80.21|79.81|80.22|79.82|80.13|79.73|9
1732801110000|2024-11-28 13:38:30|80.19|79.79|80.15|79.75|80.19|79.79|80.13|79.73|8
1732801120000|2024-11-28 13:38:40|80.14|79.74|80.18|79.78|80.19|79.79|80.12|79.72|9
1732801130000|2024-11-28 13:38:50|80.19|79.79|80.15|79.75|80.19|79.79|80.15|79.75|3
1732801140000|2024-11-28 13:39:00|80.14|79.74|80.14|79.74|80.14|79.74|80.11|79.71|12
1732801150000|2024-11-28 13:39:10|80.15|79.75|80.14|79.74|80.19|79.79|80.14|79.74|7
1732801160000|2024-11-28 13:39:20|80.13|79.73|80.09|79.69|80.13|79.73|80.07|79.67|11
1732801170000|2024-11-28 13:39:30|80.1|79.7|80.09|79.69|80.12|79.72|80.08|79.68|8
1732801180000|2024-11-28 13:39:40|80.1|79.7|80.1|79.7|80.1|79.7|80.08|79.68|7
1732801190000|2024-11-28 13:39:50|80.12|79.72|80.09|79.69|80.12|79.72|80.08|79.68|9
1732801200000|2024-11-28 13:40:00|80.11|79.71|80.04|79.64|80.11|79.71|80.03|79.63|8
1732801210000|2024-11-28 13:40:10|80.03|79.63|80.11|79.71|80.11|79.71|80.01|79.61|20
1732801220000|2024-11-28 13:40:20|80.1|79.7|80.15|79.75|80.15|79.75|80.09|79.69|7
1732801230000|2024-11-28 13:40:30|80.12|79.72|80.14|79.74|80.14|79.74|80.11|79.71|9
1732801240000|2024-11-28 13:40:40|80.13|79.73|80.12|79.72|80.13|79.73|80.1|79.7|6
1732801250000|2024-11-28 13:40:50|80.11|79.71|80.12|79.72|80.12|79.72|80.09|79.69|11
1732801260000|2024-11-28 13:41:00|80.11|79.71|80.19|79.79|80.19|79.79|80.11|79.71|10
1732801270000|2024-11-28 13:41:10|80.18|79.78|80.09|79.69|80.19|79.79|80.09|79.69|14
1732801280000|2024-11-28 13:41:20|80.1|79.7|80.19|79.79|80.19|79.79|80.1|79.7|7
1732801290000|2024-11-28 13:41:30|80.2|79.8|80.25|79.85|80.25|79.85|80.2|79.8|6
1732801300000|2024-11-28 13:41:40|80.26|79.86|80.32|79.92|80.32|79.92|80.24|79.84|12
1732801310000|2024-11-28 13:41:50|80.33|79.93|80.38|79.98|80.38|79.98|80.32|79.92|7
1732801320000|2024-11-28 13:42:00|80.36|79.96|80.3|79.9|80.36|79.96|80.3|79.9|8
1732801330000|2024-11-28 13:42:10|80.29|79.89|80.24|79.84|80.29|79.89|80.24|79.84|9
1732801340000|2024-11-28 13:42:20|80.25|79.85|80.25|79.85|80.28|79.88|80.24|79.84|8
1732801350000|2024-11-28 13:42:30|80.26|79.86|80.31|79.91|80.31|79.91|80.24|79.84|10
1732801360000|2024-11-28 13:42:40|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|3
1732801370000|2024-11-28 13:42:50|80.29|79.89|80.27|79.87|80.29|79.89|80.27|79.87|3
1732801380000|2024-11-28 13:43:00|80.28|79.88|80.23|79.83|80.28|79.88|80.22|79.82|12
1732801390000|2024-11-28 13:43:10|80.24|79.84|80.29|79.89|80.3|79.9|80.24|79.84|9
1732801400000|2024-11-28 13:43:20|80.28|79.88|80.28|79.88|80.28|79.88|80.23|79.83|9
1732801410000|2024-11-28 13:43:30|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|4
1732801420000|2024-11-28 13:43:40|80.29|79.89|80.31|79.91|80.31|79.91|80.29|79.89|2
1732801430000|2024-11-28 13:43:50|80.32|79.92|80.4|80|80.4|80|80.32|79.92|8
1732801440000|2024-11-28 13:44:00|80.41|80.01|80.48|80.08|80.48|80.08|80.41|80.01|6
1732801450000|2024-11-28 13:44:10|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|2
1732801460000|2024-11-28 13:44:20|80.49|80.09|80.46|80.06|80.49|80.09|80.43|80.03|9
1732801470000|2024-11-28 13:44:30|80.48|80.08|80.5|80.1|80.5|80.1|80.46|80.06|8
1732801480000|2024-11-28 13:44:40|80.51|80.11|80.49|80.09|80.51|80.11|80.49|80.09|3
1732801490000|2024-11-28 13:44:50|80.48|80.08|80.51|80.11|80.51|80.11|80.48|80.08|4
1732801500000|2024-11-28 13:45:00|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732801510000|2024-11-28 13:45:10|80.45|80.05|80.43|80.03|80.45|80.05|80.42|80.02|8
1732801520000|2024-11-28 13:45:20|80.44|80.04|80.4|80|80.44|80.04|80.4|80|4
1732801530000|2024-11-28 13:45:30|80.39|79.99|80.39|79.99|80.4|80|80.38|79.98|5
1732801540000|2024-11-28 13:45:40|80.41|80.01|80.44|80.04|80.44|80.04|80.41|80.01|2
1732801550000|2024-11-28 13:45:50|80.46|80.06|80.47|80.07|80.47|80.07|80.45|80.05|4
1732801560000|2024-11-28 13:46:00|80.48|80.08|80.49|80.09|80.49|80.09|80.45|80.05|7
1732801570000|2024-11-28 13:46:10|80.48|80.08|80.53|80.13|80.53|80.13|80.48|80.08|7
1732801580000|2024-11-28 13:46:20|80.54|80.14|80.63|80.23|80.64|80.24|80.54|80.14|10
1732801590000|2024-11-28 13:46:30|80.64|80.24|80.63|80.23|80.64|80.24|80.59|80.19|6
1732801600000|2024-11-28 13:46:40|80.62|80.22|80.57|80.17|80.63|80.23|80.57|80.17|6
1732801610000|2024-11-28 13:46:50|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732801620000|2024-11-28 13:47:00|80.58|80.18|80.53|80.13|80.58|80.18|80.53|80.13|3
1732801630000|2024-11-28 13:47:10|80.49|80.09|80.53|80.13|80.55|80.15|80.49|80.09|8
1732801640000|2024-11-28 13:47:20|80.5|80.1|80.53|80.13|80.53|80.13|80.49|80.09|4
1732801650000|2024-11-28 13:47:30|80.54|80.14|80.52|80.12|80.56|80.16|80.51|80.11|7
1732801660000|2024-11-28 13:47:40|80.51|80.11|80.47|80.07|80.51|80.11|80.47|80.07|5
1732801670000|2024-11-28 13:47:50|80.45|80.05|80.34|79.94|80.45|80.05|80.34|79.94|4
1732801680000|2024-11-28 13:48:00|80.33|79.93|80.4|80|80.4|80|80.33|79.93|7
1732801690000|2024-11-28 13:48:10|80.38|79.98|80.37|79.97|80.39|79.99|80.36|79.96|8
1732801700000|2024-11-28 13:48:20|80.35|79.95|80.37|79.97|80.38|79.98|80.31|79.91|12
1732801710000|2024-11-28 13:48:30|80.35|79.95|80.36|79.96|80.38|79.98|80.34|79.94|8
1732801720000|2024-11-28 13:48:40|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|6
1732801730000|2024-11-28 13:48:50|80.38|79.98|80.39|79.99|80.39|79.99|80.34|79.94|7
1732801740000|2024-11-28 13:49:00|80.4|80|80.39|79.99|80.45|80.05|80.39|79.99|7
1732801750000|2024-11-28 13:49:10|80.37|79.97|80.37|79.97|80.39|79.99|80.37|79.97|5
1732801760000|2024-11-28 13:49:20|80.38|79.98|80.44|80.04|80.44|80.04|80.38|79.98|6
1732801770000|2024-11-28 13:49:30|80.45|80.05|80.44|80.04|80.45|80.05|80.42|80.02|5
1732801780000|2024-11-28 13:49:40|80.45|80.05|80.4|80|80.45|80.05|80.4|80|6
1732801790000|2024-11-28 13:49:50|80.41|80.01|80.38|79.98|80.42|80.02|80.37|79.97|7
1732801800000|2024-11-28 13:50:00|80.37|79.97|80.38|79.98|80.38|79.98|80.34|79.94|9
1732801810000|2024-11-28 13:50:10|80.39|79.99|80.38|79.98|80.4|80|80.38|79.98|5
1732801820000|2024-11-28 13:50:20|80.39|79.99|80.44|80.04|80.44|80.04|80.39|79.99|7
1732801830000|2024-11-28 13:50:30|80.45|80.05|80.45|80.05|80.46|80.06|80.43|80.03|5
1732801840000|2024-11-28 13:50:40|80.46|80.06|80.42|80.02|80.46|80.06|80.39|79.99|6
1732801850000|2024-11-28 13:50:50|80.43|80.03|80.47|80.07|80.47|80.07|80.43|80.03|4
1732801860000|2024-11-28 13:51:00|80.48|80.08|80.55|80.15|80.55|80.15|80.48|80.08|7
1732801870000|2024-11-28 13:51:10|80.56|80.16|80.5|80.1|80.56|80.16|80.5|80.1|6
1732801880000|2024-11-28 13:51:20|80.49|80.09|80.48|80.08|80.5|80.1|80.46|80.06|5
1732801890000|2024-11-28 13:51:30|80.49|80.09|80.48|80.08|80.5|80.1|80.48|80.08|3
1732801900000|2024-11-28 13:51:40|80.49|80.09|80.55|80.15|80.55|80.15|80.49|80.09|7
1732801910000|2024-11-28 13:51:50|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|3
1732801920000|2024-11-28 13:52:00|80.55|80.15|80.54|80.14|80.55|80.15|80.53|80.13|5
1732801930000|2024-11-28 13:52:10|80.52|80.12|80.55|80.15|80.55|80.15|80.52|80.12|7
1732801940000|2024-11-28 13:52:20|80.54|80.14|80.55|80.15|80.55|80.15|80.52|80.12|3
1732801950000|2024-11-28 13:52:30|80.54|80.14|80.5|80.1|80.54|80.14|80.49|80.09|6
1732801960000|2024-11-28 13:52:40|80.48|80.08|80.46|80.06|80.48|80.08|80.46|80.06|4
1732801970000|2024-11-28 13:52:50|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|3
1732801980000|2024-11-28 13:53:00|80.46|80.06|80.46|80.06|80.49|80.09|80.46|80.06|7
1732801990000|2024-11-28 13:53:10|80.43|80.03|80.41|80.01|80.43|80.03|80.41|80.01|2
1732802000000|2024-11-28 13:53:20|80.39|79.99|80.4|80|80.42|80.02|80.39|79.99|5
1732802010000|2024-11-28 13:53:30|80.39|79.99|80.35|79.95|80.39|79.99|80.35|79.95|4
1732802020000|2024-11-28 13:53:40|80.31|79.91|80.38|79.98|80.38|79.98|80.31|79.91|6
1732802030000|2024-11-28 13:53:50|80.37|79.97|80.35|79.95|80.38|79.98|80.35|79.95|5
1732802040000|2024-11-28 13:54:00|80.36|79.96|80.36|79.96|80.39|79.99|80.36|79.96|8
1732802050000|2024-11-28 13:54:10|80.33|79.93|80.33|79.93|80.33|79.93|80.31|79.91|5
1732802060000|2024-11-28 13:54:20|80.32|79.92|80.35|79.95|80.36|79.96|80.31|79.91|10
1732802070000|2024-11-28 13:54:30|80.36|79.96|80.34|79.94|80.36|79.96|80.34|79.94|5
1732802080000|2024-11-28 13:54:40|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|4
1732802090000|2024-11-28 13:54:50|80.33|79.93|80.29|79.89|80.33|79.93|80.29|79.89|5
1732802100000|2024-11-28 13:55:00|80.28|79.88|80.34|79.94|80.34|79.94|80.28|79.88|5
1732802110000|2024-11-28 13:55:10|80.33|79.93|80.31|79.91|80.33|79.93|80.31|79.91|2
1732802120000|2024-11-28 13:55:20|80.29|79.89|80.37|79.97|80.38|79.98|80.29|79.89|13
1732802130000|2024-11-28 13:55:30|80.38|79.98|80.39|79.99|80.39|79.99|80.37|79.97|3
1732802140000|2024-11-28 13:55:40|80.42|80.02|80.41|80.01|80.43|80.03|80.41|80.01|6
1732802150000|2024-11-28 13:55:50|80.4|80|80.37|79.97|80.41|80.01|80.37|79.97|5
1732802160000|2024-11-28 13:56:00|80.36|79.96|80.35|79.95|80.39|79.99|80.35|79.95|5
1732802170000|2024-11-28 13:56:10|80.36|79.96|80.35|79.95|80.36|79.96|80.34|79.94|5
1732802180000|2024-11-28 13:56:20|80.36|79.96|80.41|80.01|80.41|80.01|80.36|79.96|10
1732802190000|2024-11-28 13:56:30|80.4|80|80.4|80|80.4|80|80.38|79.98|3
1732802200000|2024-11-28 13:56:40|80.42|80.02|80.46|80.06|80.46|80.06|80.41|80.01|5
1732802210000|2024-11-28 13:56:50|80.44|80.04|80.45|80.05|80.45|80.05|80.43|80.03|3
1732802220000|2024-11-28 13:57:00|80.46|80.06|80.46|80.06|80.48|80.08|80.45|80.05|9
1732802230000|2024-11-28 13:57:10|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732802240000|2024-11-28 13:57:20|80.43|80.03|80.43|80.03|80.43|80.03|80.4|80|6
1732802250000|2024-11-28 13:57:30|80.42|80.02|80.45|80.05|80.45|80.05|80.42|80.02|3
1732802260000|2024-11-28 13:57:40|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732802270000|2024-11-28 13:57:50|80.44|80.04|80.46|80.06|80.46|80.06|80.43|80.03|4
1732802280000|2024-11-28 13:58:00|80.47|80.07|80.54|80.14|80.54|80.14|80.47|80.07|8
1732802290000|2024-11-28 13:58:10|80.55|80.15|80.57|80.17|80.57|80.17|80.54|80.14|5
1732802310000|2024-11-28 13:58:30|80.59|80.19|80.57|80.17|80.59|80.19|80.57|80.17|2
1732802320000|2024-11-28 13:58:40|80.58|80.18|80.59|80.19|80.59|80.19|80.57|80.17|3
1732802330000|2024-11-28 13:58:50|80.58|80.18|80.63|80.23|80.63|80.23|80.57|80.17|6
1732802340000|2024-11-28 13:59:00|80.64|80.24|80.58|80.18|80.65|80.25|80.58|80.18|5
1732802350000|2024-11-28 13:59:10|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732802360000|2024-11-28 13:59:20|80.6|80.2|80.58|80.18|80.61|80.21|80.58|80.18|6
1732802370000|2024-11-28 13:59:30|80.59|80.19|80.57|80.17|80.59|80.19|80.57|80.17|3
1732802380000|2024-11-28 13:59:40|80.56|80.16|80.48|80.08|80.56|80.16|80.48|80.08|7
1732802390000|2024-11-28 13:59:50|80.5|80.1|80.53|80.13|80.54|80.14|80.5|80.1|5
1732802400000|2024-11-28 14:00:00|80.56|80.16|80.55|80.15|80.57|80.17|80.53|80.13|6
1732802410000|2024-11-28 14:00:10|80.53|80.13|80.48|80.08|80.53|80.13|80.47|80.07|7
1732802420000|2024-11-28 14:00:20|80.47|80.07|80.53|80.13|80.53|80.13|80.47|80.07|7
1732802430000|2024-11-28 14:00:30|80.52|80.12|80.57|80.17|80.57|80.17|80.5|80.1|8
1732802440000|2024-11-28 14:00:40|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732802450000|2024-11-28 14:00:50|80.58|80.18|80.52|80.12|80.58|80.18|80.52|80.12|6
1732802460000|2024-11-28 14:01:00|80.5|80.1|80.57|80.17|80.57|80.17|80.5|80.1|6
1732802470000|2024-11-28 14:01:10|80.58|80.18|80.58|80.18|80.63|80.23|80.58|80.18|7
1732802480000|2024-11-28 14:01:20|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|4
1732802490000|2024-11-28 14:01:30|80.59|80.19|80.6|80.2|80.6|80.2|80.57|80.17|7
1732802500000|2024-11-28 14:01:40|80.61|80.21|80.6|80.2|80.63|80.23|80.6|80.2|5
1732802510000|2024-11-28 14:01:50|80.61|80.21|80.56|80.16|80.61|80.21|80.56|80.16|5
1732802520000|2024-11-28 14:02:00|80.53|80.13|80.51|80.11|80.54|80.14|80.51|80.11|4
1732802530000|2024-11-28 14:02:10|80.5|80.1|80.55|80.15|80.56|80.16|80.5|80.1|9
1732802540000|2024-11-28 14:02:20|80.53|80.13|80.46|80.06|80.53|80.13|80.46|80.06|7
1732802550000|2024-11-28 14:02:30|80.48|80.08|80.49|80.09|80.5|80.1|80.47|80.07|7
1732802560000|2024-11-28 14:02:40|80.51|80.11|80.54|80.14|80.57|80.17|80.51|80.11|6
1732802570000|2024-11-28 14:02:50|80.53|80.13|80.58|80.18|80.58|80.18|80.51|80.11|9
1732802580000|2024-11-28 14:03:00|80.6|80.2|80.66|80.26|80.67|80.27|80.59|80.19|7
1732802590000|2024-11-28 14:03:10|80.67|80.27|80.72|80.32|80.72|80.32|80.67|80.27|5
1732802600000|2024-11-28 14:03:20|80.69|80.29|80.69|80.29|80.69|80.29|80.65|80.25|7
1732802610000|2024-11-28 14:03:30|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732802620000|2024-11-28 14:03:40|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|4
1732802630000|2024-11-28 14:03:50|80.75|80.35|80.76|80.36|80.76|80.36|80.75|80.35|2
1732802640000|2024-11-28 14:04:00|80.74|80.34|80.73|80.33|80.74|80.34|80.73|80.33|2
1732802650000|2024-11-28 14:04:10|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|3
1732802660000|2024-11-28 14:04:20|80.73|80.33|80.72|80.32|80.74|80.34|80.72|80.32|3
1732802670000|2024-11-28 14:04:30|80.74|80.34|80.79|80.39|80.79|80.39|80.74|80.34|4
1732802680000|2024-11-28 14:04:40|80.8|80.4|80.83|80.43|80.83|80.43|80.8|80.4|4
1732802690000|2024-11-28 14:04:50|80.82|80.42|80.85|80.45|80.85|80.45|80.82|80.42|4
1732802700000|2024-11-28 14:05:00|80.83|80.43|80.83|80.43|80.85|80.45|80.82|80.42|6
1732802710000|2024-11-28 14:05:10|80.82|80.42|80.84|80.44|80.87|80.47|80.79|80.39|9
1732802720000|2024-11-28 14:05:20|80.83|80.43|80.83|80.43|80.85|80.45|80.83|80.43|4
1732802730000|2024-11-28 14:05:30|80.85|80.45|80.81|80.41|80.85|80.45|80.81|80.41|2
1732802740000|2024-11-28 14:05:40|80.8|80.4|80.81|80.41|80.84|80.44|80.8|80.4|6
1732802750000|2024-11-28 14:05:50|80.82|80.42|80.81|80.41|80.83|80.43|80.81|80.41|4
1732802760000|2024-11-28 14:06:00|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|2
1732802770000|2024-11-28 14:06:10|80.75|80.35|80.78|80.38|80.78|80.38|80.75|80.35|7
1732802780000|2024-11-28 14:06:20|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732802790000|2024-11-28 14:06:30|80.81|80.41|80.81|80.41|80.84|80.44|80.81|80.41|10
1732802800000|2024-11-28 14:06:40|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732802810000|2024-11-28 14:06:50|80.81|80.41|80.87|80.47|80.87|80.47|80.81|80.41|6
1732802820000|2024-11-28 14:07:00|80.89|80.49|80.89|80.49|80.89|80.49|80.89|80.49|1
1732802830000|2024-11-28 14:07:10|80.88|80.48|80.83|80.43|80.88|80.48|80.83|80.43|6
1732802840000|2024-11-28 14:07:20|80.84|80.44|80.84|80.44|80.86|80.46|80.84|80.44|3
1732802850000|2024-11-28 14:07:30|80.86|80.46|80.87|80.47|80.88|80.48|80.86|80.46|3
1732802860000|2024-11-28 14:07:40|80.88|80.48|80.88|80.48|80.88|80.48|80.87|80.47|3
1732802870000|2024-11-28 14:07:50|80.87|80.47|80.87|80.47|80.87|80.47|80.85|80.45|4
1732802880000|2024-11-28 14:08:00|80.88|80.48|80.88|80.48|80.88|80.48|80.88|80.48|1
1732802890000|2024-11-28 14:08:10|80.89|80.49|80.99|80.59|80.99|80.59|80.89|80.49|9
1732802900000|2024-11-28 14:08:20|81|80.6|81.04|80.64|81.04|80.64|81|80.6|3
1732802910000|2024-11-28 14:08:30|81.05|80.65|81.03|80.63|81.05|80.65|81|80.6|6
1732802920000|2024-11-28 14:08:40|81.02|80.62|81.03|80.63|81.03|80.63|81|80.6|7
1732802930000|2024-11-28 14:08:50|81.02|80.62|80.99|80.59|81.02|80.62|80.99|80.59|4
1732802940000|2024-11-28 14:09:00|80.97|80.57|80.94|80.54|80.98|80.58|80.94|80.54|7
1732802950000|2024-11-28 14:09:10|80.93|80.53|80.96|80.56|80.96|80.56|80.91|80.51|7
1732802960000|2024-11-28 14:09:20|80.97|80.57|80.99|80.59|80.99|80.59|80.97|80.57|3
1732802970000|2024-11-28 14:09:30|80.98|80.58|80.96|80.56|80.98|80.58|80.95|80.55|5
1732802980000|2024-11-28 14:09:40|80.97|80.57|80.99|80.59|81.01|80.61|80.97|80.57|7
1732802990000|2024-11-28 14:09:50|80.98|80.58|81|80.6|81.02|80.62|80.97|80.57|10
1732803000000|2024-11-28 14:10:00|80.99|80.59|80.97|80.57|81|80.6|80.97|80.57|5
1732803010000|2024-11-28 14:10:10|80.93|80.53|80.85|80.45|80.93|80.53|80.85|80.45|6
1732803020000|2024-11-28 14:10:20|80.86|80.46|80.88|80.48|80.88|80.48|80.86|80.46|3
1732803030000|2024-11-28 14:10:30|80.87|80.47|80.84|80.44|80.87|80.47|80.84|80.44|6
1732803040000|2024-11-28 14:10:40|80.83|80.43|80.78|80.38|80.83|80.43|80.76|80.36|7
1732803050000|2024-11-28 14:10:50|80.79|80.39|80.81|80.41|80.81|80.41|80.78|80.38|7
1732803060000|2024-11-28 14:11:00|80.8|80.4|80.78|80.38|80.81|80.41|80.77|80.37|6
1732803070000|2024-11-28 14:11:10|80.79|80.39|80.81|80.41|80.81|80.41|80.79|80.39|5
1732803080000|2024-11-28 14:11:20|80.8|80.4|80.81|80.41|80.82|80.42|80.8|80.4|4
1732803090000|2024-11-28 14:11:30|80.79|80.39|80.81|80.41|80.81|80.41|80.79|80.39|3
1732803100000|2024-11-28 14:11:40|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|2
1732803110000|2024-11-28 14:11:50|80.77|80.37|80.8|80.4|80.8|80.4|80.77|80.37|8
1732803120000|2024-11-28 14:12:00|80.79|80.39|80.87|80.47|80.87|80.47|80.79|80.39|8
1732803130000|2024-11-28 14:12:10|80.89|80.49|80.89|80.49|80.9|80.5|80.88|80.48|4
1732803140000|2024-11-28 14:12:20|80.87|80.47|80.81|80.41|80.87|80.47|80.81|80.41|5
1732803150000|2024-11-28 14:12:30|80.8|80.4|80.75|80.35|80.8|80.4|80.75|80.35|4
1732803170000|2024-11-28 14:12:50|80.76|80.36|80.8|80.4|80.8|80.4|80.76|80.36|5
1732803180000|2024-11-28 14:13:00|80.79|80.39|80.76|80.36|80.79|80.39|80.76|80.36|4
1732803190000|2024-11-28 14:13:10|80.77|80.37|80.8|80.4|80.8|80.4|80.76|80.36|4
1732803200000|2024-11-28 14:13:20|80.81|80.41|80.75|80.35|80.83|80.43|80.75|80.35|7
1732803210000|2024-11-28 14:13:30|80.74|80.34|80.67|80.27|80.74|80.34|80.66|80.26|7
1732803220000|2024-11-28 14:13:40|80.69|80.29|80.78|80.38|80.78|80.38|80.69|80.29|10
1732803230000|2024-11-28 14:13:50|80.79|80.39|80.82|80.42|80.82|80.42|80.78|80.38|6
1732803240000|2024-11-28 14:14:00|80.83|80.43|80.83|80.43|80.83|80.43|80.83|80.43|1
1732803250000|2024-11-28 14:14:10|80.81|80.41|80.79|80.39|80.81|80.41|80.79|80.39|2
1732803260000|2024-11-28 14:14:20|80.8|80.4|80.84|80.44|80.84|80.44|80.8|80.4|3
1732803270000|2024-11-28 14:14:30|80.79|80.39|80.71|80.31|80.79|80.39|80.71|80.31|5
1732803280000|2024-11-28 14:14:40|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732803290000|2024-11-28 14:14:50|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|4
1732803300000|2024-11-28 14:15:00|80.78|80.38|80.81|80.41|80.82|80.42|80.74|80.34|20
1732803310000|2024-11-28 14:15:10|80.82|80.42|80.82|80.42|80.82|80.42|80.8|80.4|7
1732803320000|2024-11-28 14:15:20|80.81|80.41|80.79|80.39|80.81|80.41|80.79|80.39|3
1732803330000|2024-11-28 14:15:30|80.8|80.4|80.76|80.36|80.8|80.4|80.74|80.34|14
1732803340000|2024-11-28 14:15:40|80.77|80.37|80.83|80.43|80.83|80.43|80.77|80.37|7
1732803350000|2024-11-28 14:15:50|80.84|80.44|80.88|80.48|80.88|80.48|80.84|80.44|5
1732803360000|2024-11-28 14:16:00|80.84|80.44|80.82|80.42|80.87|80.47|80.82|80.42|13
1732803370000|2024-11-28 14:16:10|80.81|80.41|80.82|80.42|80.83|80.43|80.81|80.41|3
1732803380000|2024-11-28 14:16:20|80.83|80.43|80.81|80.41|80.84|80.44|80.81|80.41|7
1732803390000|2024-11-28 14:16:30|80.8|80.4|80.88|80.48|80.88|80.48|80.8|80.4|9
1732803400000|2024-11-28 14:16:40|80.87|80.47|80.85|80.45|80.9|80.5|80.84|80.44|10
1732803410000|2024-11-28 14:16:50|80.84|80.44|80.84|80.44|80.85|80.45|80.82|80.42|9
1732803420000|2024-11-28 14:17:00|80.85|80.45|80.88|80.48|80.9|80.5|80.83|80.43|9
1732803430000|2024-11-28 14:17:10|80.89|80.49|80.88|80.48|80.9|80.5|80.88|80.48|10
1732803440000|2024-11-28 14:17:20|80.89|80.49|80.92|80.52|80.92|80.52|80.88|80.48|7
1732803450000|2024-11-28 14:17:30|80.95|80.55|80.85|80.45|80.95|80.55|80.85|80.45|9
1732803460000|2024-11-28 14:17:40|80.84|80.44|80.81|80.41|80.84|80.44|80.81|80.41|6
1732803470000|2024-11-28 14:17:50|80.82|80.42|80.83|80.43|80.83|80.43|80.8|80.4|10
1732803480000|2024-11-28 14:18:00|80.84|80.44|80.81|80.41|80.85|80.45|80.81|80.41|8
1732803490000|2024-11-28 14:18:10|80.8|80.4|80.75|80.35|80.81|80.41|80.75|80.35|10
1732803500000|2024-11-28 14:18:20|80.77|80.37|80.68|80.28|80.78|80.38|80.68|80.28|14
1732803510000|2024-11-28 14:18:30|80.67|80.27|80.6|80.2|80.67|80.27|80.57|80.17|11
1732803520000|2024-11-28 14:18:40|80.57|80.17|80.55|80.15|80.57|80.17|80.54|80.14|5
1732803530000|2024-11-28 14:18:50|80.56|80.16|80.59|80.19|80.61|80.21|80.55|80.15|14
1732803540000|2024-11-28 14:19:00|80.58|80.18|80.58|80.18|80.58|80.18|80.54|80.14|16
1732803550000|2024-11-28 14:19:10|80.59|80.19|80.6|80.2|80.6|80.2|80.59|80.19|2
1732803560000|2024-11-28 14:19:20|80.62|80.22|80.6|80.2|80.63|80.23|80.59|80.19|7
1732803570000|2024-11-28 14:19:30|80.61|80.21|80.57|80.17|80.61|80.21|80.55|80.15|8
1732803580000|2024-11-28 14:19:40|80.6|80.2|80.54|80.14|80.61|80.21|80.54|80.14|7
1732803590000|2024-11-28 14:19:50|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732803600000|2024-11-28 14:20:00|80.53|80.13|80.53|80.13|80.54|80.14|80.49|80.09|11
1732803610000|2024-11-28 14:20:10|80.54|80.14|80.63|80.23|80.63|80.23|80.54|80.14|6
1732803620000|2024-11-28 14:20:20|80.64|80.24|80.7|80.3|80.7|80.3|80.64|80.24|4
1732803630000|2024-11-28 14:20:30|80.69|80.29|80.59|80.19|80.69|80.29|80.59|80.19|8
1732803640000|2024-11-28 14:20:40|80.61|80.21|80.53|80.13|80.61|80.21|80.52|80.12|9
1732803650000|2024-11-28 14:20:50|80.54|80.14|80.51|80.11|80.65|80.25|80.51|80.11|12
1732803660000|2024-11-28 14:21:00|80.5|80.1|80.35|79.95|80.52|80.12|80.34|79.94|19
1732803670000|2024-11-28 14:21:10|80.34|79.94|80.3|79.9|80.35|79.95|80.3|79.9|11
1732803680000|2024-11-28 14:21:20|80.31|79.91|80.24|79.84|80.31|79.91|80.24|79.84|8
1732803690000|2024-11-28 14:21:30|80.22|79.82|80.27|79.87|80.27|79.87|80.22|79.82|10
1732803700000|2024-11-28 14:21:40|80.28|79.88|80.26|79.86|80.29|79.89|80.26|79.86|7
1732803710000|2024-11-28 14:21:50|80.27|79.87|80.25|79.85|80.27|79.87|80.22|79.82|9
1732803720000|2024-11-28 14:22:00|80.26|79.86|80.33|79.93|80.33|79.93|80.26|79.86|12
1732803730000|2024-11-28 14:22:10|80.32|79.92|80.29|79.89|80.32|79.92|80.29|79.89|8
1732803740000|2024-11-28 14:22:20|80.28|79.88|80.2|79.8|80.29|79.89|80.19|79.79|12
1732803750000|2024-11-28 14:22:30|80.21|79.81|80.21|79.81|80.23|79.83|80.21|79.81|6
1732803760000|2024-11-28 14:22:40|80.2|79.8|80.29|79.89|80.29|79.89|80.19|79.79|12
1732803770000|2024-11-28 14:22:50|80.3|79.9|80.28|79.88|80.31|79.91|80.28|79.88|7
1732803780000|2024-11-28 14:23:00|80.29|79.89|80.34|79.94|80.34|79.94|80.29|79.89|14
1732803790000|2024-11-28 14:23:10|80.33|79.93|80.44|80.04|80.44|80.04|80.32|79.92|7
1732803800000|2024-11-28 14:23:20|80.45|80.05|80.44|80.04|80.49|80.09|80.4|80|8
1732803810000|2024-11-28 14:23:30|80.45|80.05|80.4|80|80.46|80.06|80.4|80|11
1732803820000|2024-11-28 14:23:40|80.39|79.99|80.43|80.03|80.43|80.03|80.39|79.99|5
1732803830000|2024-11-28 14:23:50|80.42|80.02|80.41|80.01|80.42|80.02|80.41|80.01|2
1732803840000|2024-11-28 14:24:00|80.42|80.02|80.38|79.98|80.44|80.04|80.38|79.98|13
1732803850000|2024-11-28 14:24:10|80.37|79.97|80.34|79.94|80.37|79.97|80.29|79.89|12
1732803860000|2024-11-28 14:24:20|80.35|79.95|80.36|79.96|80.4|80|80.32|79.92|19
1732803870000|2024-11-28 14:24:30|80.38|79.98|80.33|79.93|80.38|79.98|80.33|79.93|5
1732803880000|2024-11-28 14:24:40|80.34|79.94|80.35|79.95|80.39|79.99|80.34|79.94|7
1732803890000|2024-11-28 14:24:50|80.36|79.96|80.35|79.95|80.36|79.96|80.33|79.93|11
1732803900000|2024-11-28 14:25:00|80.36|79.96|80.3|79.9|80.39|79.99|80.3|79.9|10
1732803910000|2024-11-28 14:25:10|80.29|79.89|80.23|79.83|80.29|79.89|80.23|79.83|6
1732803920000|2024-11-28 14:25:20|80.24|79.84|80.36|79.96|80.37|79.97|80.23|79.83|11
1732803930000|2024-11-28 14:25:30|80.4|80|80.33|79.93|80.4|80|80.33|79.93|13
1732803940000|2024-11-28 14:25:40|80.32|79.92|80.23|79.83|80.32|79.92|80.23|79.83|12
1732803950000|2024-11-28 14:25:50|80.24|79.84|80.22|79.82|80.26|79.86|80.22|79.82|9
1732803960000|2024-11-28 14:26:00|80.23|79.83|80.19|79.79|80.23|79.83|80.19|79.79|13
1732803970000|2024-11-28 14:26:10|80.18|79.78|80.16|79.76|80.22|79.82|80.15|79.75|11
1732803980000|2024-11-28 14:26:20|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|2
1732803990000|2024-11-28 14:26:30|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|4
1732804000000|2024-11-28 14:26:40|80.15|79.75|80.15|79.75|80.15|79.75|80.15|79.75|1
1732804010000|2024-11-28 14:26:50|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732804020000|2024-11-28 14:27:00|80.16|79.76|80.22|79.82|80.23|79.83|80.16|79.76|15
1732804030000|2024-11-28 14:27:10|80.23|79.83|80.31|79.91|80.31|79.91|80.23|79.83|10
1732804040000|2024-11-28 14:27:20|80.29|79.89|80.16|79.76|80.29|79.89|80.16|79.76|11
1732804050000|2024-11-28 14:27:30|80.15|79.75|80.15|79.75|80.15|79.75|80.15|79.75|1
1732804060000|2024-11-28 14:27:40|80.16|79.76|80.17|79.77|80.17|79.77|80.16|79.76|4
1732804070000|2024-11-28 14:27:50|80.16|79.76|80.16|79.76|80.19|79.79|80.16|79.76|5
1732804080000|2024-11-28 14:28:00|80.17|79.77|80.21|79.81|80.21|79.81|80.17|79.77|3
1732804090000|2024-11-28 14:28:10|80.17|79.77|80.15|79.75|80.17|79.77|80.15|79.75|3
1732804100000|2024-11-28 14:28:20|80.16|79.76|80.16|79.76|80.19|79.79|80.15|79.75|8
1732804110000|2024-11-28 14:28:30|80.17|79.77|80.2|79.8|80.22|79.82|80.17|79.77|6
1732804120000|2024-11-28 14:28:40|80.21|79.81|80.21|79.81|80.21|79.81|80.2|79.8|3
1732804130000|2024-11-28 14:28:50|80.2|79.8|80.25|79.85|80.25|79.85|80.18|79.78|10
1732804140000|2024-11-28 14:29:00|80.26|79.86|80.34|79.94|80.34|79.94|80.26|79.86|5
1732804150000|2024-11-28 14:29:10|80.35|79.95|80.4|80|80.4|80|80.35|79.95|5
1732804160000|2024-11-28 14:29:20|80.39|79.99|80.35|79.95|80.39|79.99|80.35|79.95|7
1732804170000|2024-11-28 14:29:30|80.37|79.97|80.39|79.99|80.4|80|80.37|79.97|6
1732804180000|2024-11-28 14:29:40|80.38|79.98|80.36|79.96|80.38|79.98|80.35|79.95|7
1732804190000|2024-11-28 14:29:50|80.38|79.98|80.32|79.92|80.38|79.98|80.31|79.91|10
1732804200000|2024-11-28 14:30:00|80.31|79.91|80.32|79.92|80.33|79.93|80.28|79.88|14
1732804210000|2024-11-28 14:30:10|80.3|79.9|80.24|79.84|80.3|79.9|80.22|79.82|16
1732804220000|2024-11-28 14:30:20|80.25|79.85|80.2|79.8|80.25|79.85|80.15|79.75|12
1732804230000|2024-11-28 14:30:30|80.21|79.81|80.3|79.9|80.32|79.92|80.21|79.81|12
1732804240000|2024-11-28 14:30:40|80.32|79.92|80.44|80.04|80.46|80.06|80.32|79.92|15
1732804250000|2024-11-28 14:30:50|80.45|80.05|80.35|79.95|80.45|80.05|80.33|79.93|11
1732804260000|2024-11-28 14:31:00|80.34|79.94|80.36|79.96|80.4|80|80.33|79.93|19
1732804270000|2024-11-28 14:31:10|80.34|79.94|80.38|79.98|80.46|80.06|80.34|79.94|19
1732804280000|2024-11-28 14:31:20|80.34|79.94|80.39|79.99|80.39|79.99|80.33|79.93|15
1732804290000|2024-11-28 14:31:30|80.4|80|80.42|80.02|80.43|80.03|80.36|79.96|10
1732804300000|2024-11-28 14:31:40|80.41|80.01|80.44|80.04|80.44|80.04|80.39|79.99|10
1732804310000|2024-11-28 14:31:50|80.43|80.03|80.43|80.03|80.44|80.04|80.41|80.01|7
1732804320000|2024-11-28 14:32:00|80.44|80.04|80.35|79.95|80.44|80.04|80.34|79.94|18
1732804330000|2024-11-28 14:32:10|80.36|79.96|80.44|80.04|80.45|80.05|80.36|79.96|20
1732804340000|2024-11-28 14:32:20|80.43|80.03|80.41|80.01|80.44|80.04|80.41|80.01|9
1732804350000|2024-11-28 14:32:30|80.4|80|80.43|80.03|80.43|80.03|80.4|80|6
1732804360000|2024-11-28 14:32:40|80.44|80.04|80.42|80.02|80.45|80.05|80.42|80.02|10
1732804370000|2024-11-28 14:32:50|80.41|80.01|80.42|80.02|80.42|80.02|80.39|79.99|10
1732804380000|2024-11-28 14:33:00|80.43|80.03|80.51|80.11|80.51|80.11|80.43|80.03|10
1732804390000|2024-11-28 14:33:10|80.5|80.1|80.55|80.15|80.55|80.15|80.44|80.04|14
1732804400000|2024-11-28 14:33:20|80.54|80.14|80.54|80.14|80.54|80.14|80.5|80.1|12
1732804410000|2024-11-28 14:33:30|80.53|80.13|80.6|80.2|80.6|80.2|80.53|80.13|4
1732804420000|2024-11-28 14:33:40|80.63|80.23|80.56|80.16|80.63|80.23|80.54|80.14|19
1732804430000|2024-11-28 14:33:50|80.55|80.15|80.55|80.15|80.56|80.16|80.54|80.14|9
1732804440000|2024-11-28 14:34:00|80.54|80.14|80.53|80.13|80.54|80.14|80.49|80.09|9
1732804450000|2024-11-28 14:34:10|80.52|80.12|80.52|80.12|80.54|80.14|80.51|80.11|11
1732804460000|2024-11-28 14:34:20|80.53|80.13|80.6|80.2|80.6|80.2|80.52|80.12|13
1732804470000|2024-11-28 14:34:30|80.59|80.19|80.58|80.18|80.59|80.19|80.54|80.14|9
1732804480000|2024-11-28 14:34:40|80.55|80.15|80.52|80.12|80.59|80.19|80.52|80.12|9
1732804490000|2024-11-28 14:34:50|80.53|80.13|80.57|80.17|80.57|80.17|80.52|80.12|8
1732804500000|2024-11-28 14:35:00|80.54|80.14|80.55|80.15|80.58|80.18|80.52|80.12|13
1732804510000|2024-11-28 14:35:10|80.54|80.14|80.55|80.15|80.57|80.17|80.54|80.14|11
1732804520000|2024-11-28 14:35:20|80.56|80.16|80.55|80.15|80.61|80.21|80.54|80.14|13
1732804530000|2024-11-28 14:35:30|80.57|80.17|80.58|80.18|80.59|80.19|80.57|80.17|4
1732804550000|2024-11-28 14:35:50|80.6|80.2|80.56|80.16|80.61|80.21|80.56|80.16|5
1732804560000|2024-11-28 14:36:00|80.55|80.15|80.59|80.19|80.6|80.2|80.53|80.13|7
1732804570000|2024-11-28 14:36:10|80.58|80.18|80.54|80.14|80.59|80.19|80.53|80.13|12
1732804580000|2024-11-28 14:36:20|80.53|80.13|80.54|80.14|80.58|80.18|80.52|80.12|11
1732804590000|2024-11-28 14:36:30|80.53|80.13|80.54|80.14|80.55|80.15|80.52|80.12|8
1732804600000|2024-11-28 14:36:40|80.55|80.15|80.53|80.13|80.55|80.15|80.53|80.13|3
1732804610000|2024-11-28 14:36:50|80.54|80.14|80.57|80.17|80.61|80.21|80.54|80.14|9
1732804620000|2024-11-28 14:37:00|80.58|80.18|80.55|80.15|80.58|80.18|80.55|80.15|4
1732804630000|2024-11-28 14:37:10|80.54|80.14|80.59|80.19|80.61|80.21|80.52|80.12|11
1732804640000|2024-11-28 14:37:20|80.58|80.18|80.64|80.24|80.65|80.25|80.58|80.18|9
1732804650000|2024-11-28 14:37:30|80.63|80.23|80.59|80.19|80.64|80.24|80.55|80.15|11
1732804660000|2024-11-28 14:37:40|80.6|80.2|80.62|80.22|80.63|80.23|80.6|80.2|6
1732804670000|2024-11-28 14:37:50|80.61|80.21|80.63|80.23|80.63|80.23|80.61|80.21|5
1732804680000|2024-11-28 14:38:00|80.62|80.22|80.7|80.3|80.71|80.31|80.61|80.21|18
1732804690000|2024-11-28 14:38:10|80.71|80.31|80.69|80.29|80.71|80.31|80.69|80.29|3
1732804700000|2024-11-28 14:38:20|80.68|80.28|80.66|80.26|80.7|80.3|80.66|80.26|6
1732804710000|2024-11-28 14:38:30|80.67|80.27|80.73|80.33|80.73|80.33|80.66|80.26|6
1732804720000|2024-11-28 14:38:40|80.71|80.31|80.7|80.3|80.72|80.32|80.7|80.3|4
1732804730000|2024-11-28 14:38:50|80.69|80.29|80.64|80.24|80.69|80.29|80.63|80.23|5
1732804740000|2024-11-28 14:39:00|80.63|80.23|80.62|80.22|80.63|80.23|80.62|80.22|2
1732804750000|2024-11-28 14:39:10|80.63|80.23|80.65|80.25|80.67|80.27|80.63|80.23|10
1732804760000|2024-11-28 14:39:20|80.66|80.26|80.62|80.22|80.66|80.26|80.62|80.22|14
1732804770000|2024-11-28 14:39:30|80.61|80.21|80.55|80.15|80.62|80.22|80.55|80.15|7
1732804780000|2024-11-28 14:39:40|80.54|80.14|80.61|80.21|80.61|80.21|80.54|80.14|10
1732804790000|2024-11-28 14:39:50|80.63|80.23|80.64|80.24|80.65|80.25|80.62|80.22|9
1732804800000|2024-11-28 14:40:00|80.63|80.23|80.56|80.16|80.64|80.24|80.56|80.16|7
1732804810000|2024-11-28 14:40:10|80.55|80.15|80.63|80.23|80.63|80.23|80.55|80.15|10
1732804820000|2024-11-28 14:40:20|80.64|80.24|80.66|80.26|80.7|80.3|80.64|80.24|15
1732804830000|2024-11-28 14:40:30|80.67|80.27|80.73|80.33|80.73|80.33|80.67|80.27|8
1732804840000|2024-11-28 14:40:40|80.75|80.35|80.74|80.34|80.76|80.36|80.74|80.34|6
1732804850000|2024-11-28 14:40:50|80.73|80.33|80.72|80.32|80.73|80.33|80.7|80.3|8
1732804860000|2024-11-28 14:41:00|80.71|80.31|80.79|80.39|80.79|80.39|80.69|80.29|13
1732804870000|2024-11-28 14:41:10|80.76|80.36|80.79|80.39|80.79|80.39|80.74|80.34|6
1732804880000|2024-11-28 14:41:20|80.76|80.36|80.79|80.39|80.79|80.39|80.75|80.35|9
1732804890000|2024-11-28 14:41:30|80.78|80.38|80.75|80.35|80.78|80.38|80.75|80.35|3
1732804900000|2024-11-28 14:41:40|80.77|80.37|80.72|80.32|80.77|80.37|80.72|80.32|8
1732804910000|2024-11-28 14:41:50|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732804920000|2024-11-28 14:42:00|80.74|80.34|80.76|80.36|80.76|80.36|80.74|80.34|9
1732804930000|2024-11-28 14:42:10|80.75|80.35|80.72|80.32|80.79|80.39|80.72|80.32|9
1732804940000|2024-11-28 14:42:20|80.71|80.31|80.65|80.25|80.72|80.32|80.65|80.25|16
1732804950000|2024-11-28 14:42:30|80.64|80.24|80.69|80.29|80.69|80.29|80.64|80.24|8
1732804960000|2024-11-28 14:42:40|80.7|80.3|80.72|80.32|80.72|80.32|80.7|80.3|6
1732804970000|2024-11-28 14:42:50|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732804980000|2024-11-28 14:43:00|80.69|80.29|80.59|80.19|80.69|80.29|80.59|80.19|7
1732804990000|2024-11-28 14:43:10|80.57|80.17|80.52|80.12|80.58|80.18|80.52|80.12|12
1732805000000|2024-11-28 14:43:20|80.53|80.13|80.51|80.11|80.54|80.14|80.51|80.11|7
1732805010000|2024-11-28 14:43:30|80.48|80.08|80.46|80.06|80.49|80.09|80.43|80.03|11
1732805020000|2024-11-28 14:43:40|80.47|80.07|80.5|80.1|80.52|80.12|80.47|80.07|8
1732805030000|2024-11-28 14:43:50|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732805040000|2024-11-28 14:44:00|80.54|80.14|80.56|80.16|80.58|80.18|80.52|80.12|13
1732805050000|2024-11-28 14:44:10|80.55|80.15|80.52|80.12|80.58|80.18|80.52|80.12|7
1732805060000|2024-11-28 14:44:20|80.54|80.14|80.55|80.15|80.55|80.15|80.53|80.13|11
1732805070000|2024-11-28 14:44:30|80.56|80.16|80.59|80.19|80.59|80.19|80.56|80.16|5
1732805080000|2024-11-28 14:44:40|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|3
1732805090000|2024-11-28 14:44:50|80.55|80.15|80.53|80.13|80.55|80.15|80.52|80.12|9
1732805100000|2024-11-28 14:45:00|80.51|80.11|80.58|80.18|80.58|80.18|80.51|80.11|10
1732805110000|2024-11-28 14:45:10|80.57|80.17|80.6|80.2|80.61|80.21|80.57|80.17|11
1732805120000|2024-11-28 14:45:20|80.61|80.21|80.65|80.25|80.65|80.25|80.61|80.21|4
1732805130000|2024-11-28 14:45:30|80.66|80.26|80.65|80.25|80.68|80.28|80.65|80.25|7
1732805140000|2024-11-28 14:45:40|80.64|80.24|80.64|80.24|80.64|80.24|80.62|80.22|6
1732805150000|2024-11-28 14:45:50|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732805160000|2024-11-28 14:46:00|80.62|80.22|80.64|80.24|80.64|80.24|80.59|80.19|11
1732805170000|2024-11-28 14:46:10|80.65|80.25|80.67|80.27|80.67|80.27|80.63|80.23|9
1732805180000|2024-11-28 14:46:20|80.68|80.28|80.62|80.22|80.68|80.28|80.61|80.21|6
1732805190000|2024-11-28 14:46:30|80.64|80.24|80.65|80.25|80.65|80.25|80.63|80.23|8
1732805200000|2024-11-28 14:46:40|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|3
1732805210000|2024-11-28 14:46:50|80.67|80.27|80.64|80.24|80.67|80.27|80.64|80.24|4
1732805220000|2024-11-28 14:47:00|80.65|80.25|80.63|80.23|80.68|80.28|80.63|80.23|5
1732805230000|2024-11-28 14:47:10|80.62|80.22|80.62|80.22|80.63|80.23|80.61|80.21|5
1732805240000|2024-11-28 14:47:20|80.61|80.21|80.65|80.25|80.65|80.25|80.6|80.2|5
1732805250000|2024-11-28 14:47:30|80.66|80.26|80.64|80.24|80.67|80.27|80.64|80.24|5
1732805260000|2024-11-28 14:47:40|80.66|80.26|80.67|80.27|80.67|80.27|80.65|80.25|6
1732805270000|2024-11-28 14:47:50|80.66|80.26|80.71|80.31|80.71|80.31|80.66|80.26|10
1732805280000|2024-11-28 14:48:00|80.72|80.32|80.65|80.25|80.72|80.32|80.65|80.25|3
1732805290000|2024-11-28 14:48:10|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|6
1732805300000|2024-11-28 14:48:20|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|4
1732805310000|2024-11-28 14:48:30|80.64|80.24|80.66|80.26|80.66|80.26|80.62|80.22|8
1732805320000|2024-11-28 14:48:40|80.64|80.24|80.63|80.23|80.64|80.24|80.62|80.22|5
1732805330000|2024-11-28 14:48:50|80.62|80.22|80.6|80.2|80.62|80.22|80.6|80.2|3
1732805340000|2024-11-28 14:49:00|80.59|80.19|80.64|80.24|80.66|80.26|80.58|80.18|10
1732805350000|2024-11-28 14:49:10|80.65|80.25|80.64|80.24|80.66|80.26|80.64|80.24|3
1732805360000|2024-11-28 14:49:20|80.63|80.23|80.66|80.26|80.66|80.26|80.63|80.23|4
1732805370000|2024-11-28 14:49:30|80.67|80.27|80.65|80.25|80.67|80.27|80.65|80.25|3
1732805380000|2024-11-28 14:49:40|80.64|80.24|80.68|80.28|80.69|80.29|80.64|80.24|10
1732805390000|2024-11-28 14:49:50|80.69|80.29|80.68|80.28|80.71|80.31|80.68|80.28|6
1732805400000|2024-11-28 14:50:00|80.66|80.26|80.7|80.3|80.7|80.3|80.66|80.26|5
1732805410000|2024-11-28 14:50:10|80.71|80.31|80.75|80.35|80.75|80.35|80.71|80.31|4
1732805420000|2024-11-28 14:50:20|80.72|80.32|80.76|80.36|80.76|80.36|80.72|80.32|5
1732805430000|2024-11-28 14:50:30|80.75|80.35|80.72|80.32|80.75|80.35|80.72|80.32|3
1732805440000|2024-11-28 14:50:40|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732805450000|2024-11-28 14:50:50|80.71|80.31|80.71|80.31|80.72|80.32|80.7|80.3|9
1732805460000|2024-11-28 14:51:00|80.72|80.32|80.68|80.28|80.74|80.34|80.68|80.28|7
1732805470000|2024-11-28 14:51:10|80.66|80.26|80.66|80.26|80.66|80.26|80.65|80.25|3
1732805480000|2024-11-28 14:51:20|80.65|80.25|80.69|80.29|80.69|80.29|80.65|80.25|8
1732805490000|2024-11-28 14:51:30|80.7|80.3|80.68|80.28|80.7|80.3|80.67|80.27|4
1732805500000|2024-11-28 14:51:40|80.7|80.3|80.67|80.27|80.7|80.3|80.67|80.27|5
1732805510000|2024-11-28 14:51:50|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|3
1732805520000|2024-11-28 14:52:00|80.69|80.29|80.72|80.32|80.72|80.32|80.69|80.29|6
1732805530000|2024-11-28 14:52:10|80.71|80.31|80.7|80.3|80.71|80.31|80.69|80.29|6
1732805540000|2024-11-28 14:52:20|80.69|80.29|80.68|80.28|80.69|80.29|80.68|80.28|4
1732805550000|2024-11-28 14:52:30|80.69|80.29|80.71|80.31|80.71|80.31|80.69|80.29|3
1732805560000|2024-11-28 14:52:40|80.72|80.32|80.71|80.31|80.73|80.33|80.71|80.31|6
1732805570000|2024-11-28 14:52:50|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|3
1732805580000|2024-11-28 14:53:00|80.75|80.35|80.79|80.39|80.8|80.4|80.75|80.35|7
1732805590000|2024-11-28 14:53:10|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732805600000|2024-11-28 14:53:20|80.81|80.41|80.8|80.4|80.82|80.42|80.79|80.39|6
1732805610000|2024-11-28 14:53:30|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|2
1732805620000|2024-11-28 14:53:40|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|2
1732805630000|2024-11-28 14:53:50|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|3
1732805640000|2024-11-28 14:54:00|80.76|80.36|80.73|80.33|80.77|80.37|80.73|80.33|7
1732805650000|2024-11-28 14:54:10|80.72|80.32|80.68|80.28|80.72|80.32|80.68|80.28|4
1732805660000|2024-11-28 14:54:20|80.69|80.29|80.73|80.33|80.73|80.33|80.69|80.29|5
1732805670000|2024-11-28 14:54:30|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732805680000|2024-11-28 14:54:40|80.72|80.32|80.72|80.32|80.72|80.32|80.69|80.29|5
1732805690000|2024-11-28 14:54:50|80.71|80.31|80.76|80.36|80.76|80.36|80.71|80.31|11
1732805710000|2024-11-28 14:55:10|80.75|80.35|80.78|80.38|80.78|80.38|80.75|80.35|5
1732805720000|2024-11-28 14:55:20|80.79|80.39|80.79|80.39|80.81|80.41|80.79|80.39|5
1732805730000|2024-11-28 14:55:30|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|4
1732805740000|2024-11-28 14:55:40|80.76|80.36|80.72|80.32|80.76|80.36|80.72|80.32|3
1732805750000|2024-11-28 14:55:50|80.71|80.31|80.68|80.28|80.72|80.32|80.68|80.28|6
1732805760000|2024-11-28 14:56:00|80.67|80.27|80.64|80.24|80.67|80.27|80.6|80.2|6
1732805770000|2024-11-28 14:56:10|80.65|80.25|80.67|80.27|80.68|80.28|80.65|80.25|5
1732805780000|2024-11-28 14:56:20|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|5
1732805790000|2024-11-28 14:56:30|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|4
1732805800000|2024-11-28 14:56:40|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|7
1732805810000|2024-11-28 14:56:50|80.65|80.25|80.65|80.25|80.66|80.26|80.65|80.25|3
1732805820000|2024-11-28 14:57:00|80.64|80.24|80.64|80.24|80.65|80.25|80.61|80.21|13
1732805830000|2024-11-28 14:57:10|80.65|80.25|80.56|80.16|80.65|80.25|80.56|80.16|4
1732805840000|2024-11-28 14:57:20|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732805850000|2024-11-28 14:57:30|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|4
1732805860000|2024-11-28 14:57:40|80.58|80.18|80.65|80.25|80.65|80.25|80.58|80.18|10
1732805870000|2024-11-28 14:57:50|80.63|80.23|80.61|80.21|80.63|80.23|80.61|80.21|2
1732805880000|2024-11-28 14:58:00|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|2
1732805890000|2024-11-28 14:58:10|80.58|80.18|80.56|80.16|80.59|80.19|80.56|80.16|5
1732805900000|2024-11-28 14:58:20|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|4
1732805910000|2024-11-28 14:58:30|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732805920000|2024-11-28 14:58:40|80.56|80.16|80.49|80.09|80.56|80.16|80.48|80.08|9
1732805930000|2024-11-28 14:58:50|80.5|80.1|80.51|80.11|80.51|80.11|80.49|80.09|10
1732805940000|2024-11-28 14:59:00|80.52|80.12|80.54|80.14|80.55|80.15|80.52|80.12|4
1732805950000|2024-11-28 14:59:10|80.55|80.15|80.51|80.11|80.55|80.15|80.51|80.11|10
1732805960000|2024-11-28 14:59:20|80.52|80.12|80.55|80.15|80.56|80.16|80.52|80.12|11
1732805970000|2024-11-28 14:59:30|80.56|80.16|80.53|80.13|80.56|80.16|80.53|80.13|3
1732805980000|2024-11-28 14:59:40|80.5|80.1|80.48|80.08|80.51|80.11|80.48|80.08|5
1732805990000|2024-11-28 14:59:50|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|7
1732806000000|2024-11-28 15:00:00|80.46|80.06|80.53|80.13|80.53|80.13|80.45|80.05|8
1732806010000|2024-11-28 15:00:10|80.52|80.12|80.52|80.12|80.55|80.15|80.51|80.11|8
1732806020000|2024-11-28 15:00:20|80.49|80.09|80.51|80.11|80.51|80.11|80.49|80.09|6
1732806030000|2024-11-28 15:00:30|80.52|80.12|80.56|80.16|80.56|80.16|80.52|80.12|5
1732806040000|2024-11-28 15:00:40|80.57|80.17|80.54|80.14|80.57|80.17|80.53|80.13|5
1732806050000|2024-11-28 15:00:50|80.53|80.13|80.55|80.15|80.55|80.15|80.52|80.12|5
1732806060000|2024-11-28 15:01:00|80.56|80.16|80.58|80.18|80.58|80.18|80.51|80.11|11
1732806070000|2024-11-28 15:01:10|80.59|80.19|80.56|80.16|80.59|80.19|80.56|80.16|3
1732806080000|2024-11-28 15:01:20|80.55|80.15|80.53|80.13|80.55|80.15|80.53|80.13|5
1732806090000|2024-11-28 15:01:30|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|2
1732806100000|2024-11-28 15:01:40|80.48|80.08|80.54|80.14|80.54|80.14|80.48|80.08|9
1732806110000|2024-11-28 15:01:50|80.53|80.13|80.54|80.14|80.54|80.14|80.51|80.11|6
1732806120000|2024-11-28 15:02:00|80.53|80.13|80.41|80.01|80.53|80.13|80.41|80.01|8
1732806130000|2024-11-28 15:02:10|80.4|80|80.38|79.98|80.4|80|80.38|79.98|9
1732806140000|2024-11-28 15:02:20|80.36|79.96|80.36|79.96|80.36|79.96|80.3|79.9|13
1732806150000|2024-11-28 15:02:30|80.39|79.99|80.38|79.98|80.4|80|80.37|79.97|14
1732806160000|2024-11-28 15:02:40|80.37|79.97|80.35|79.95|80.41|80.01|80.35|79.95|11
1732806170000|2024-11-28 15:02:50|80.31|79.91|80.32|79.92|80.33|79.93|80.31|79.91|6
1732806180000|2024-11-28 15:03:00|80.33|79.93|80.48|80.08|80.48|80.08|80.33|79.93|14
1732806190000|2024-11-28 15:03:10|80.49|80.09|80.57|80.17|80.57|80.17|80.49|80.09|11
1732806200000|2024-11-28 15:03:20|80.55|80.15|80.51|80.11|80.55|80.15|80.48|80.08|7
1732806210000|2024-11-28 15:03:30|80.52|80.12|80.52|80.12|80.52|80.12|80.5|80.1|5
1732806220000|2024-11-28 15:03:40|80.53|80.13|80.59|80.19|80.6|80.2|80.53|80.13|10
1732806230000|2024-11-28 15:03:50|80.6|80.2|80.6|80.2|80.63|80.23|80.59|80.19|8
1732806240000|2024-11-28 15:04:00|80.61|80.21|80.64|80.24|80.65|80.25|80.61|80.21|6
1732806250000|2024-11-28 15:04:10|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732806260000|2024-11-28 15:04:20|80.69|80.29|80.73|80.33|80.75|80.35|80.69|80.29|10
1732806270000|2024-11-28 15:04:30|80.74|80.34|80.72|80.32|80.75|80.35|80.71|80.31|5
1732806280000|2024-11-28 15:04:40|80.73|80.33|80.69|80.29|80.73|80.33|80.68|80.28|7
1732806290000|2024-11-28 15:04:50|80.68|80.28|80.68|80.28|80.7|80.3|80.68|80.28|4
1732806300000|2024-11-28 15:05:00|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|6
1732806310000|2024-11-28 15:05:10|80.67|80.27|80.62|80.22|80.67|80.27|80.59|80.19|8
1732806320000|2024-11-28 15:05:20|80.61|80.21|80.63|80.23|80.64|80.24|80.61|80.21|11
1732806330000|2024-11-28 15:05:30|80.6|80.2|80.52|80.12|80.6|80.2|80.52|80.12|4
1732806340000|2024-11-28 15:05:40|80.49|80.09|80.42|80.02|80.49|80.09|80.42|80.02|4
1732806350000|2024-11-28 15:05:50|80.43|80.03|80.5|80.1|80.5|80.1|80.42|80.02|13
1732806360000|2024-11-28 15:06:00|80.51|80.11|80.53|80.13|80.56|80.16|80.49|80.09|10
1732806370000|2024-11-28 15:06:10|80.51|80.11|80.48|80.08|80.52|80.12|80.48|80.08|4
1732806380000|2024-11-28 15:06:20|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|3
1732806390000|2024-11-28 15:06:30|80.44|80.04|80.43|80.03|80.46|80.06|80.41|80.01|12
1732806400000|2024-11-28 15:06:40|80.44|80.04|80.42|80.02|80.47|80.07|80.42|80.02|9
1732806410000|2024-11-28 15:06:50|80.39|79.99|80.36|79.96|80.39|79.99|80.36|79.96|3
1732806420000|2024-11-28 15:07:00|80.37|79.97|80.45|80.05|80.46|80.06|80.37|79.97|10
1732806430000|2024-11-28 15:07:10|80.41|80.01|80.41|80.01|80.41|80.01|80.4|80|5
1732806440000|2024-11-28 15:07:20|80.4|80|80.38|79.98|80.4|80|80.34|79.94|8
1732806450000|2024-11-28 15:07:30|80.37|79.97|80.38|79.98|80.38|79.98|80.33|79.93|6
1732806460000|2024-11-28 15:07:40|80.39|79.99|80.43|80.03|80.44|80.04|80.39|79.99|6
1732806470000|2024-11-28 15:07:50|80.42|80.02|80.41|80.01|80.43|80.03|80.41|80.01|4
1732806480000|2024-11-28 15:08:00|80.42|80.02|80.44|80.04|80.46|80.06|80.42|80.02|8
1732806490000|2024-11-28 15:08:10|80.45|80.05|80.48|80.08|80.51|80.11|80.44|80.04|11
1732806500000|2024-11-28 15:08:20|80.49|80.09|80.51|80.11|80.55|80.15|80.49|80.09|7
1732806510000|2024-11-28 15:08:30|80.5|80.1|80.53|80.13|80.54|80.14|80.5|80.1|7
1732806520000|2024-11-28 15:08:40|80.55|80.15|80.52|80.12|80.56|80.16|80.52|80.12|6
1732806530000|2024-11-28 15:08:50|80.51|80.11|80.5|80.1|80.55|80.15|80.5|80.1|8
1732806540000|2024-11-28 15:09:00|80.49|80.09|80.56|80.16|80.56|80.16|80.48|80.08|11
1732806550000|2024-11-28 15:09:10|80.57|80.17|80.52|80.12|80.59|80.19|80.52|80.12|7
1732806560000|2024-11-28 15:09:20|80.53|80.13|80.48|80.08|80.53|80.13|80.48|80.08|2
1732806570000|2024-11-28 15:09:30|80.49|80.09|80.5|80.1|80.53|80.13|80.49|80.09|8
1732806580000|2024-11-28 15:09:40|80.51|80.11|80.48|80.08|80.52|80.12|80.48|80.08|4
1732806590000|2024-11-28 15:09:50|80.47|80.07|80.44|80.04|80.48|80.08|80.43|80.03|7
1732806600000|2024-11-28 15:10:00|80.43|80.03|80.44|80.04|80.44|80.04|80.42|80.02|5
1732806610000|2024-11-28 15:10:10|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732806620000|2024-11-28 15:10:20|80.48|80.08|80.51|80.11|80.51|80.11|80.47|80.07|6
1732806630000|2024-11-28 15:10:30|80.49|80.09|80.46|80.06|80.49|80.09|80.42|80.02|7
1732806640000|2024-11-28 15:10:40|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|4
1732806650000|2024-11-28 15:10:50|80.44|80.04|80.42|80.02|80.44|80.04|80.42|80.02|7
1732806660000|2024-11-28 15:11:00|80.4|80|80.4|80|80.41|80.01|80.4|80|3
1732806670000|2024-11-28 15:11:10|80.39|79.99|80.31|79.91|80.39|79.99|80.31|79.91|4
1732806680000|2024-11-28 15:11:20|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732806690000|2024-11-28 15:11:30|80.28|79.88|80.29|79.89|80.3|79.9|80.28|79.88|4
1732806700000|2024-11-28 15:11:40|80.28|79.88|80.29|79.89|80.3|79.9|80.28|79.88|7
1732806710000|2024-11-28 15:11:50|80.31|79.91|80.31|79.91|80.31|79.91|80.3|79.9|3
1732806720000|2024-11-28 15:12:00|80.3|79.9|80.25|79.85|80.3|79.9|80.25|79.85|3
1732806730000|2024-11-28 15:12:10|80.24|79.84|80.26|79.86|80.26|79.86|80.23|79.83|6
1732806740000|2024-11-28 15:12:20|80.27|79.87|80.33|79.93|80.33|79.93|80.27|79.87|8
1732806750000|2024-11-28 15:12:30|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732806760000|2024-11-28 15:12:40|80.34|79.94|80.31|79.91|80.35|79.95|80.31|79.91|5
1732806770000|2024-11-28 15:12:50|80.3|79.9|80.3|79.9|80.32|79.92|80.3|79.9|4
1732806780000|2024-11-28 15:13:00|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732806790000|2024-11-28 15:13:10|80.27|79.87|80.26|79.86|80.28|79.88|80.26|79.86|3
1732806800000|2024-11-28 15:13:20|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|3
1732806810000|2024-11-28 15:13:30|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732806820000|2024-11-28 15:13:40|80.26|79.86|80.26|79.86|80.28|79.88|80.25|79.85|7
1732806830000|2024-11-28 15:13:50|80.24|79.84|80.22|79.82|80.24|79.84|80.21|79.81|5
1732806840000|2024-11-28 15:14:00|80.21|79.81|80.2|79.8|80.23|79.83|80.2|79.8|5
1732806850000|2024-11-28 15:14:10|80.22|79.82|80.28|79.88|80.28|79.88|80.22|79.82|7
1732806860000|2024-11-28 15:14:20|80.25|79.85|80.28|79.88|80.28|79.88|80.25|79.85|5
1732806870000|2024-11-28 15:14:30|80.27|79.87|80.26|79.86|80.28|79.88|80.26|79.86|4
1732806880000|2024-11-28 15:14:40|80.25|79.85|80.27|79.87|80.27|79.87|80.25|79.85|2
1732806890000|2024-11-28 15:14:50|80.28|79.88|80.29|79.89|80.29|79.89|80.28|79.88|2
1732806900000|2024-11-28 15:15:00|80.3|79.9|80.24|79.84|80.31|79.91|80.23|79.83|12
1732806910000|2024-11-28 15:15:10|80.23|79.83|80.15|79.75|80.23|79.83|80.15|79.75|8
1732806920000|2024-11-28 15:15:20|80.16|79.76|80.14|79.74|80.18|79.78|80.14|79.74|6
1732806930000|2024-11-28 15:15:30|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|2
1732806940000|2024-11-28 15:15:40|80.19|79.79|80.2|79.8|80.21|79.81|80.16|79.76|9
1732806950000|2024-11-28 15:15:50|80.21|79.81|80.28|79.88|80.28|79.88|80.21|79.81|4
1732806960000|2024-11-28 15:16:00|80.27|79.87|80.26|79.86|80.3|79.9|80.26|79.86|6
1732806970000|2024-11-28 15:16:10|80.25|79.85|80.24|79.84|80.29|79.89|80.23|79.83|13
1732806980000|2024-11-28 15:16:20|80.22|79.82|80.19|79.79|80.22|79.82|80.18|79.78|9
1732806990000|2024-11-28 15:16:30|80.18|79.78|80.16|79.76|80.18|79.78|80.14|79.74|7
1732807000000|2024-11-28 15:16:40|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|2
1732807010000|2024-11-28 15:16:50|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|3
1732807020000|2024-11-28 15:17:00|80.02|79.62|80.02|79.62|80.03|79.63|80|79.6|6
1732807030000|2024-11-28 15:17:10|80.04|79.64|80.07|79.67|80.1|79.7|80.04|79.64|11
1732807040000|2024-11-28 15:17:20|80.09|79.69|80.03|79.63|80.09|79.69|80.03|79.63|9
1732807050000|2024-11-28 15:17:30|80.02|79.62|79.98|79.58|80.03|79.63|79.97|79.57|15
1732807060000|2024-11-28 15:17:40|79.97|79.57|80.01|79.61|80.01|79.61|79.92|79.52|17
1732807070000|2024-11-28 15:17:50|80|79.6|80.01|79.61|80.01|79.61|79.99|79.59|4
1732807080000|2024-11-28 15:18:00|80|79.6|79.92|79.52|80|79.6|79.91|79.51|8
1732807090000|2024-11-28 15:18:10|79.93|79.53|79.91|79.51|79.98|79.58|79.91|79.51|11
1732807100000|2024-11-28 15:18:20|79.93|79.53|79.85|79.45|79.93|79.53|79.83|79.43|13
1732807110000|2024-11-28 15:18:30|79.84|79.44|79.84|79.44|79.84|79.44|79.82|79.42|10
1732807120000|2024-11-28 15:18:40|79.85|79.45|79.9|79.5|79.92|79.52|79.85|79.45|8
1732807130000|2024-11-28 15:18:50|79.89|79.49|79.87|79.47|79.9|79.5|79.86|79.46|7
1732807140000|2024-11-28 15:19:00|79.86|79.46|79.84|79.44|79.91|79.51|79.84|79.44|10
1732807150000|2024-11-28 15:19:10|79.85|79.45|79.87|79.47|79.88|79.48|79.85|79.45|9
1732807160000|2024-11-28 15:19:20|79.86|79.46|79.83|79.43|79.86|79.46|79.82|79.42|12
1732807170000|2024-11-28 15:19:30|79.85|79.45|79.79|79.39|79.85|79.45|79.78|79.38|8
1732807180000|2024-11-28 15:19:40|79.78|79.38|79.73|79.33|79.78|79.38|79.73|79.33|7
1732807190000|2024-11-28 15:19:50|79.72|79.32|79.72|79.32|79.75|79.35|79.72|79.32|6
1732807210000|2024-11-28 15:20:10|79.73|79.33|79.72|79.32|79.73|79.33|79.72|79.32|2
1732807230000|2024-11-28 15:20:30|79.74|79.34|79.74|79.34|79.74|79.34|79.73|79.33|5
1732807240000|2024-11-28 15:20:40|79.78|79.38|79.73|79.33|79.79|79.39|79.73|79.33|7
1732807250000|2024-11-28 15:20:50|79.72|79.32|79.72|79.32|79.72|79.32|79.72|79.32|1
1732807260000|2024-11-28 15:21:00|79.67|79.27|79.64|79.24|79.67|79.27|79.64|79.24|2
1732807270000|2024-11-28 15:21:10|79.65|79.25|79.66|79.26|79.68|79.28|79.63|79.23|7
1732807280000|2024-11-28 15:21:20|79.65|79.25|79.54|79.14|79.65|79.25|79.53|79.13|6
1732807290000|2024-11-28 15:21:30|79.55|79.15|79.5|79.1|79.55|79.15|79.5|79.1|6
1732807300000|2024-11-28 15:21:40|79.49|79.09|79.48|79.08|79.5|79.1|79.48|79.08|6
1732807310000|2024-11-28 15:21:50|79.47|79.07|79.41|79.01|79.47|79.07|79.4|79|9
1732807320000|2024-11-28 15:22:00|79.42|79.02|79.42|79.02|79.46|79.06|79.42|79.02|7
1732807330000|2024-11-28 15:22:10|79.43|79.03|79.43|79.03|79.44|79.04|79.42|79.02|4
1732807340000|2024-11-28 15:22:20|79.44|79.04|79.36|78.96|79.44|79.04|79.36|78.96|14
1732807350000|2024-11-28 15:22:30|79.37|78.97|79.38|78.98|79.38|78.98|79.37|78.97|2
1732807360000|2024-11-28 15:22:40|79.39|78.99|79.4|79|79.42|79.02|79.38|78.98|7
1732807370000|2024-11-28 15:22:50|79.39|78.99|79.35|78.95|79.39|78.99|79.35|78.95|7
1732807380000|2024-11-28 15:23:00|79.34|78.94|79.29|78.89|79.34|78.94|79.29|78.89|9
1732807390000|2024-11-28 15:23:10|79.3|78.9|79.28|78.88|79.31|78.91|79.28|78.88|9
1732807400000|2024-11-28 15:23:20|79.29|78.89|79.39|78.99|79.39|78.99|79.29|78.89|6
1732807410000|2024-11-28 15:23:30|79.35|78.95|79.3|78.9|79.35|78.95|79.3|78.9|6
1732807420000|2024-11-28 15:23:40|79.29|78.89|79.29|78.89|79.3|78.9|79.27|78.87|7
1732807430000|2024-11-28 15:23:50|79.3|78.9|79.33|78.93|79.33|78.93|79.3|78.9|3
1732807440000|2024-11-28 15:24:00|79.38|78.98|79.49|79.09|79.49|79.09|79.38|78.98|5
1732807450000|2024-11-28 15:24:10|79.51|79.11|79.58|79.18|79.59|79.19|79.51|79.11|11
1732807460000|2024-11-28 15:24:20|79.59|79.19|79.61|79.21|79.61|79.21|79.59|79.19|6
1732807470000|2024-11-28 15:24:30|79.62|79.22|79.7|79.3|79.71|79.31|79.62|79.22|13
1732807480000|2024-11-28 15:24:40|79.69|79.29|79.71|79.31|79.72|79.32|79.69|79.29|5
1732807490000|2024-11-28 15:24:50|79.72|79.32|79.69|79.29|79.72|79.32|79.68|79.28|7
1732807500000|2024-11-28 15:25:00|79.7|79.3|79.77|79.37|79.79|79.39|79.7|79.3|16
1732807510000|2024-11-28 15:25:10|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732807520000|2024-11-28 15:25:20|79.74|79.34|79.8|79.4|79.8|79.4|79.74|79.34|10
1732807530000|2024-11-28 15:25:30|79.81|79.41|79.87|79.47|79.87|79.47|79.81|79.41|11
1732807540000|2024-11-28 15:25:40|79.88|79.48|79.83|79.43|79.89|79.49|79.83|79.43|6
1732807550000|2024-11-28 15:25:50|79.82|79.42|79.72|79.32|79.82|79.42|79.72|79.32|8
1732807560000|2024-11-28 15:26:00|79.73|79.33|79.65|79.25|79.73|79.33|79.65|79.25|8
1732807570000|2024-11-28 15:26:10|79.66|79.26|79.62|79.22|79.66|79.26|79.58|79.18|17
1732807580000|2024-11-28 15:26:20|79.63|79.23|79.63|79.23|79.69|79.29|79.62|79.22|12
1732807590000|2024-11-28 15:26:30|79.64|79.24|79.68|79.28|79.73|79.33|79.64|79.24|9
1732807600000|2024-11-28 15:26:40|79.65|79.25|79.72|79.32|79.73|79.33|79.65|79.25|12
1732807610000|2024-11-28 15:26:50|79.73|79.33|79.77|79.37|79.79|79.39|79.7|79.3|13
1732807620000|2024-11-28 15:27:00|79.78|79.38|79.79|79.39|79.82|79.42|79.7|79.3|18
1732807630000|2024-11-28 15:27:10|79.8|79.4|79.82|79.42|79.9|79.5|79.8|79.4|14
1732807640000|2024-11-28 15:27:20|79.81|79.41|79.84|79.44|79.84|79.44|79.79|79.39|9
1732807650000|2024-11-28 15:27:30|79.83|79.43|79.82|79.42|79.89|79.49|79.82|79.42|14
1732807660000|2024-11-28 15:27:40|79.83|79.43|79.87|79.47|79.87|79.47|79.81|79.41|9
1732807670000|2024-11-28 15:27:50|79.89|79.49|79.87|79.47|79.9|79.5|79.87|79.47|6
1732807680000|2024-11-28 15:28:00|79.88|79.48|79.91|79.51|79.91|79.51|79.88|79.48|3
1732807690000|2024-11-28 15:28:10|79.9|79.5|79.86|79.46|79.9|79.5|79.86|79.46|5
1732807700000|2024-11-28 15:28:20|79.87|79.47|79.92|79.52|79.92|79.52|79.86|79.46|7
1732807710000|2024-11-28 15:28:30|79.9|79.5|79.89|79.49|79.91|79.51|79.88|79.48|10
1732807720000|2024-11-28 15:28:40|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732807730000|2024-11-28 15:28:50|79.89|79.49|79.89|79.49|79.91|79.51|79.88|79.48|7
1732807740000|2024-11-28 15:29:00|79.88|79.48|79.86|79.46|79.88|79.48|79.86|79.46|5
1732807750000|2024-11-28 15:29:10|79.85|79.45|79.89|79.49|79.9|79.5|79.85|79.45|8
1732807760000|2024-11-28 15:29:20|79.88|79.48|79.89|79.49|79.89|79.49|79.88|79.48|2
1732807770000|2024-11-28 15:29:30|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732807780000|2024-11-28 15:29:40|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732807790000|2024-11-28 15:29:50|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732807800000|2024-11-28 15:30:00|79.87|79.47|79.88|79.48|79.89|79.49|79.83|79.43|12
1732807810000|2024-11-28 15:30:10|79.87|79.47|79.88|79.48|79.89|79.49|79.87|79.47|3
1732807820000|2024-11-28 15:30:20|79.87|79.47|79.86|79.46|79.87|79.47|79.81|79.41|8
1732807830000|2024-11-28 15:30:30|79.85|79.45|79.8|79.4|79.85|79.45|79.78|79.38|11
1732807840000|2024-11-28 15:30:40|79.81|79.41|79.87|79.47|79.89|79.49|79.81|79.41|9
1732807850000|2024-11-28 15:30:50|79.88|79.48|79.83|79.43|79.9|79.5|79.83|79.43|11
1732807860000|2024-11-28 15:31:00|79.81|79.41|79.8|79.4|79.82|79.42|79.79|79.39|10
1732807870000|2024-11-28 15:31:10|79.79|79.39|79.78|79.38|79.8|79.4|79.78|79.38|9
1732807880000|2024-11-28 15:31:20|79.79|79.39|79.78|79.38|79.8|79.4|79.72|79.32|12
1732807890000|2024-11-28 15:31:30|79.77|79.37|79.71|79.31|79.77|79.37|79.71|79.31|7
1732807900000|2024-11-28 15:31:40|79.7|79.3|79.79|79.39|79.8|79.4|79.7|79.3|8
1732807910000|2024-11-28 15:31:50|79.81|79.41|79.72|79.32|79.81|79.41|79.72|79.32|8
1732807920000|2024-11-28 15:32:00|79.71|79.31|79.8|79.4|79.81|79.41|79.71|79.31|11
1732807930000|2024-11-28 15:32:10|79.82|79.42|79.81|79.41|79.82|79.42|79.78|79.38|9
1732807940000|2024-11-28 15:32:20|79.8|79.4|79.79|79.39|79.83|79.43|79.79|79.39|11
1732807950000|2024-11-28 15:32:30|79.74|79.34|79.59|79.19|79.74|79.34|79.59|79.19|13
1732807960000|2024-11-28 15:32:40|79.58|79.18|79.59|79.19|79.61|79.21|79.57|79.17|11
1732807970000|2024-11-28 15:32:50|79.61|79.21|79.69|79.29|79.71|79.31|79.6|79.2|14
1732807980000|2024-11-28 15:33:00|79.71|79.31|79.78|79.38|79.78|79.38|79.65|79.25|15
1732807990000|2024-11-28 15:33:10|79.73|79.33|79.69|79.29|79.74|79.34|79.69|79.29|8
1732808000000|2024-11-28 15:33:20|79.68|79.28|79.68|79.28|79.69|79.29|79.62|79.22|14
1732808010000|2024-11-28 15:33:30|79.67|79.27|79.6|79.2|79.68|79.28|79.6|79.2|13
1732808020000|2024-11-28 15:33:40|79.59|79.19|79.64|79.24|79.67|79.27|79.59|79.19|10
1732808030000|2024-11-28 15:33:50|79.62|79.22|79.6|79.2|79.64|79.24|79.6|79.2|9
1732808040000|2024-11-28 15:34:00|79.59|79.19|79.61|79.21|79.64|79.24|79.58|79.18|16
1732808050000|2024-11-28 15:34:10|79.6|79.2|79.64|79.24|79.68|79.28|79.6|79.2|10
1732808060000|2024-11-28 15:34:20|79.63|79.23|79.6|79.2|79.63|79.23|79.59|79.19|7
1732808070000|2024-11-28 15:34:30|79.59|79.19|79.53|79.13|79.59|79.19|79.52|79.12|7
1732808080000|2024-11-28 15:34:40|79.52|79.12|79.42|79.02|79.52|79.12|79.41|79.01|12
1732808090000|2024-11-28 15:34:50|79.41|79.01|79.39|78.99|79.41|79.01|79.39|78.99|5
1732808100000|2024-11-28 15:35:00|79.38|78.98|79.39|78.99|79.42|79.02|79.38|78.98|12
1732808110000|2024-11-28 15:35:10|79.4|79|79.42|79.02|79.44|79.04|79.4|79|10
1732808120000|2024-11-28 15:35:20|79.41|79.01|79.41|79.01|79.46|79.06|79.4|79|14
1732808130000|2024-11-28 15:35:30|79.42|79.02|79.31|78.91|79.42|79.02|79.31|78.91|14
1732808140000|2024-11-28 15:35:40|79.32|78.92|79.3|78.9|79.32|78.92|79.3|78.9|7
1732808150000|2024-11-28 15:35:50|79.31|78.91|79.33|78.93|79.33|78.93|79.31|78.91|6
1732808160000|2024-11-28 15:36:00|79.35|78.95|79.39|78.99|79.41|79.01|79.35|78.95|11
1732808170000|2024-11-28 15:36:10|79.4|79|79.44|79.04|79.49|79.09|79.4|79|16
1732808180000|2024-11-28 15:36:20|79.43|79.03|79.49|79.09|79.5|79.1|79.42|79.02|12
1732808190000|2024-11-28 15:36:30|79.48|79.08|79.51|79.11|79.52|79.12|79.48|79.08|8
1732808200000|2024-11-28 15:36:40|79.52|79.12|79.41|79.01|79.53|79.13|79.41|79.01|10
1732808210000|2024-11-28 15:36:50|79.4|79|79.48|79.08|79.48|79.08|79.4|79|8
1732808220000|2024-11-28 15:37:00|79.47|79.07|79.5|79.1|79.53|79.13|79.43|79.03|15
1732808230000|2024-11-28 15:37:10|79.51|79.11|79.46|79.06|79.54|79.14|79.43|79.03|13
1732808240000|2024-11-28 15:37:20|79.47|79.07|79.44|79.04|79.48|79.08|79.43|79.03|10
1732808250000|2024-11-28 15:37:30|79.42|79.02|79.48|79.08|79.48|79.08|79.42|79.02|9
1732808260000|2024-11-28 15:37:40|79.47|79.07|79.47|79.07|79.48|79.08|79.46|79.06|8
1732808270000|2024-11-28 15:37:50|79.46|79.06|79.42|79.02|79.46|79.06|79.42|79.02|3
1732808280000|2024-11-28 15:38:00|79.43|79.03|79.45|79.05|79.46|79.06|79.43|79.03|9
1732808290000|2024-11-28 15:38:10|79.46|79.06|79.5|79.1|79.51|79.11|79.46|79.06|10
1732808300000|2024-11-28 15:38:20|79.49|79.09|79.48|79.08|79.49|79.09|79.43|79.03|15
1732808310000|2024-11-28 15:38:30|79.49|79.09|79.54|79.14|79.55|79.15|79.49|79.09|11
1732808320000|2024-11-28 15:38:40|79.55|79.15|79.61|79.21|79.61|79.21|79.55|79.15|4
1732808330000|2024-11-28 15:38:50|79.6|79.2|79.43|79.03|79.6|79.2|79.43|79.03|8
1732808340000|2024-11-28 15:39:00|79.42|79.02|79.5|79.1|79.5|79.1|79.42|79.02|12
1732808350000|2024-11-28 15:39:10|79.49|79.09|79.43|79.03|79.49|79.09|79.43|79.03|14
1732808360000|2024-11-28 15:39:20|79.42|79.02|79.49|79.09|79.5|79.1|79.42|79.02|19
1732808370000|2024-11-28 15:39:30|79.5|79.1|79.51|79.11|79.52|79.12|79.5|79.1|3
1732808380000|2024-11-28 15:39:40|79.52|79.12|79.51|79.11|79.53|79.13|79.51|79.11|3
1732808390000|2024-11-28 15:39:50|79.52|79.12|79.49|79.09|79.53|79.13|79.49|79.09|8
1732808400000|2024-11-28 15:40:00|79.48|79.08|79.52|79.12|79.53|79.13|79.48|79.08|14
1732808410000|2024-11-28 15:40:10|79.51|79.11|79.48|79.08|79.51|79.11|79.47|79.07|10
1732808420000|2024-11-28 15:40:20|79.47|79.07|79.46|79.06|79.5|79.1|79.46|79.06|6
1732808430000|2024-11-28 15:40:30|79.43|79.03|79.38|78.98|79.43|79.03|79.38|78.98|11
1732808440000|2024-11-28 15:40:40|79.39|78.99|79.48|79.08|79.48|79.08|79.36|78.96|11
1732808450000|2024-11-28 15:40:50|79.49|79.09|79.43|79.03|79.49|79.09|79.42|79.02|6
1732808460000|2024-11-28 15:41:00|79.44|79.04|79.54|79.14|79.54|79.14|79.44|79.04|13
1732808470000|2024-11-28 15:41:10|79.55|79.15|79.54|79.14|79.58|79.18|79.52|79.12|13
1732808480000|2024-11-28 15:41:20|79.53|79.13|79.58|79.18|79.58|79.18|79.53|79.13|9
1732808490000|2024-11-28 15:41:30|79.59|79.19|79.65|79.25|79.65|79.25|79.59|79.19|7
1732808500000|2024-11-28 15:41:40|79.64|79.24|79.57|79.17|79.64|79.24|79.56|79.16|11
1732808510000|2024-11-28 15:41:50|79.56|79.16|79.42|79.02|79.56|79.16|79.41|79.01|11
1732808520000|2024-11-28 15:42:00|79.41|79.01|79.38|78.98|79.42|79.02|79.37|78.97|8
1732808530000|2024-11-28 15:42:10|79.37|78.97|79.31|78.91|79.37|78.97|79.23|78.83|14
1732808540000|2024-11-28 15:42:20|79.32|78.92|79.29|78.89|79.38|78.98|79.28|78.88|13
1732808550000|2024-11-28 15:42:30|79.28|78.88|79.2|78.8|79.29|78.89|79.2|78.8|14
1732808560000|2024-11-28 15:42:40|79.21|78.81|79.29|78.89|79.29|78.89|79.21|78.81|8
1732808570000|2024-11-28 15:42:50|79.28|78.88|79.32|78.92|79.32|78.92|79.27|78.87|10
1732808580000|2024-11-28 15:43:00|79.34|78.94|79.44|79.04|79.44|79.04|79.34|78.94|12
1732808590000|2024-11-28 15:43:10|79.45|79.05|79.42|79.02|79.45|79.05|79.41|79.01|7
1732808600000|2024-11-28 15:43:20|79.41|79.01|79.36|78.96|79.41|79.01|79.31|78.91|17
1732808610000|2024-11-28 15:43:30|79.32|78.92|79.29|78.89|79.32|78.92|79.28|78.88|9
1732808620000|2024-11-28 15:43:40|79.28|78.88|79.39|78.99|79.39|78.99|79.28|78.88|5
1732808630000|2024-11-28 15:43:50|79.38|78.98|79.37|78.97|79.38|78.98|79.33|78.93|11
1732808640000|2024-11-28 15:44:00|79.36|78.96|79.36|78.96|79.43|79.03|79.36|78.96|12
1732808650000|2024-11-28 15:44:10|79.37|78.97|79.36|78.96|79.37|78.97|79.36|78.96|4
1732808660000|2024-11-28 15:44:20|79.35|78.95|79.39|78.99|79.44|79.04|79.34|78.94|16
1732808670000|2024-11-28 15:44:30|79.38|78.98|79.37|78.97|79.38|78.98|79.37|78.97|2
1732808680000|2024-11-28 15:44:40|79.38|78.98|79.33|78.93|79.4|79|79.31|78.91|9
1732808690000|2024-11-28 15:44:50|79.34|78.94|79.31|78.91|79.35|78.95|79.31|78.91|9
1732808700000|2024-11-28 15:45:00|79.32|78.92|79.38|78.98|79.4|79|79.32|78.92|15
1732808710000|2024-11-28 15:45:10|79.39|78.99|79.44|79.04|79.44|79.04|79.39|78.99|15
1732808720000|2024-11-28 15:45:20|79.43|79.03|79.42|79.02|79.46|79.06|79.42|79.02|18
1732808730000|2024-11-28 15:45:30|79.41|79.01|79.38|78.98|79.45|79.05|79.37|78.97|13
1732808740000|2024-11-28 15:45:40|79.37|78.97|79.33|78.93|79.37|78.97|79.31|78.91|9
1732808750000|2024-11-28 15:45:50|79.32|78.92|79.31|78.91|79.32|78.92|79.31|78.91|18
1732808760000|2024-11-28 15:46:00|79.32|78.92|79.29|78.89|79.33|78.93|79.28|78.88|9
1732808770000|2024-11-28 15:46:10|79.28|78.88|79.19|78.79|79.28|78.88|79.19|78.79|8
1732808780000|2024-11-28 15:46:20|79.15|78.75|79.12|78.72|79.17|78.77|79.12|78.72|9
1732808790000|2024-11-28 15:46:30|79.14|78.74|79.22|78.82|79.23|78.83|79.14|78.74|14
1732808800000|2024-11-28 15:46:40|79.2|78.8|79.17|78.77|79.2|78.8|79.16|78.76|17
1732808810000|2024-11-28 15:46:50|79.18|78.78|79.13|78.73|79.18|78.78|79.13|78.73|8
1732808820000|2024-11-28 15:47:00|79.12|78.72|79.14|78.74|79.17|78.77|79.12|78.72|10
1732808830000|2024-11-28 15:47:10|79.13|78.73|79.13|78.73|79.15|78.75|79.11|78.71|8
1732808840000|2024-11-28 15:47:20|79.12|78.72|79.12|78.72|79.14|78.74|79.11|78.71|11
1732808850000|2024-11-28 15:47:30|79.09|78.69|79.09|78.69|79.11|78.71|79.09|78.69|6
1732808860000|2024-11-28 15:47:40|79.08|78.68|79.14|78.74|79.14|78.74|79.07|78.67|14
1732808870000|2024-11-28 15:47:50|79.13|78.73|79.13|78.73|79.13|78.73|79.13|78.73|1
1732808880000|2024-11-28 15:48:00|79.12|78.72|79.12|78.72|79.13|78.73|79.11|78.71|7
1732808890000|2024-11-28 15:48:10|79.13|78.73|79.1|78.7|79.13|78.73|79.09|78.69|6
1732808900000|2024-11-28 15:48:20|79.09|78.69|79.15|78.75|79.15|78.75|79.09|78.69|10
1732808910000|2024-11-28 15:48:30|79.17|78.77|79.2|78.8|79.2|78.8|79.17|78.77|3
1732808920000|2024-11-28 15:48:40|79.21|78.81|79.2|78.8|79.22|78.82|79.19|78.79|12
1732808930000|2024-11-28 15:48:50|79.19|78.79|79.16|78.76|79.19|78.79|79.14|78.74|6
1732808940000|2024-11-28 15:49:00|79.18|78.78|79.16|78.76|79.18|78.78|79.16|78.76|4
1732808950000|2024-11-28 15:49:10|79.15|78.75|79.15|78.75|79.15|78.75|79.12|78.72|8
1732808970000|2024-11-28 15:49:30|79.13|78.73|79.04|78.64|79.13|78.73|79.04|78.64|5
1732808980000|2024-11-28 15:49:40|79.05|78.65|79|78.6|79.05|78.65|78.98|78.58|5
1732808990000|2024-11-28 15:49:50|78.97|78.57|78.94|78.54|78.97|78.57|78.94|78.54|2
1732809000000|2024-11-28 15:50:00|78.95|78.55|78.96|78.56|78.97|78.57|78.95|78.55|5
1732809010000|2024-11-28 15:50:10|78.95|78.55|78.95|78.55|78.95|78.55|78.95|78.55|1
1732809030000|2024-11-28 15:50:30|78.97|78.57|78.98|78.58|79|78.6|78.97|78.57|6
1732809040000|2024-11-28 15:50:40|78.97|78.57|78.97|78.57|78.97|78.57|78.97|78.57|1
1732809050000|2024-11-28 15:50:50|78.98|78.58|78.99|78.59|79.01|78.61|78.98|78.58|5
1732809060000|2024-11-28 15:51:00|79.01|78.61|79.04|78.64|79.04|78.64|79|78.6|13
1732809070000|2024-11-28 15:51:10|79.02|78.62|79.01|78.61|79.04|78.64|79.01|78.61|7
1732809080000|2024-11-28 15:51:20|79|78.6|78.95|78.55|79|78.6|78.95|78.55|4
1732809090000|2024-11-28 15:51:30|78.94|78.54|78.92|78.52|78.94|78.54|78.92|78.52|3
1732809100000|2024-11-28 15:51:40|78.91|78.51|78.96|78.56|78.97|78.57|78.91|78.51|6
1732809110000|2024-11-28 15:51:50|78.93|78.53|78.93|78.53|78.93|78.53|78.93|78.53|1
1732809120000|2024-11-28 15:52:00|78.94|78.54|78.93|78.53|78.94|78.54|78.93|78.53|2
1732809130000|2024-11-28 15:52:10|78.94|78.54|78.97|78.57|78.97|78.57|78.94|78.54|6
1732809140000|2024-11-28 15:52:20|78.95|78.55|78.95|78.55|78.95|78.55|78.92|78.52|6
1732809150000|2024-11-28 15:52:30|78.94|78.54|78.97|78.57|78.98|78.58|78.94|78.54|6
1732809160000|2024-11-28 15:52:40|78.94|78.54|78.94|78.54|78.94|78.54|78.94|78.54|1
1732809170000|2024-11-28 15:52:50|78.93|78.53|78.91|78.51|78.93|78.53|78.91|78.51|3
1732809180000|2024-11-28 15:53:00|78.94|78.54|78.92|78.52|78.95|78.55|78.92|78.52|3
1732809190000|2024-11-28 15:53:10|78.85|78.45|78.8|78.4|78.85|78.45|78.8|78.4|3
1732809200000|2024-11-28 15:53:20|78.79|78.39|78.85|78.45|78.85|78.45|78.78|78.38|11
1732809210000|2024-11-28 15:53:30|78.87|78.47|78.88|78.48|78.91|78.51|78.87|78.47|8
1732809220000|2024-11-28 15:53:40|78.89|78.49|78.79|78.39|78.89|78.49|78.79|78.39|8
1732809230000|2024-11-28 15:53:50|78.8|78.4|78.75|78.35|78.81|78.41|78.75|78.35|8
1732809240000|2024-11-28 15:54:00|78.76|78.36|78.81|78.41|78.81|78.41|78.76|78.36|4
1732809250000|2024-11-28 15:54:10|78.84|78.44|78.84|78.44|78.86|78.46|78.82|78.42|7
1732809260000|2024-11-28 15:54:20|78.86|78.46|78.95|78.55|78.98|78.58|78.86|78.46|16
1732809270000|2024-11-28 15:54:30|78.93|78.53|78.93|78.53|78.98|78.58|78.91|78.51|10
1732809280000|2024-11-28 15:54:40|78.92|78.52|78.87|78.47|78.92|78.52|78.84|78.44|16
1732809290000|2024-11-28 15:54:50|78.86|78.46|78.82|78.42|78.86|78.46|78.82|78.42|9
1732809300000|2024-11-28 15:55:00|78.83|78.43|78.8|78.4|78.85|78.45|78.8|78.4|13
1732809310000|2024-11-28 15:55:10|78.79|78.39|78.85|78.45|78.85|78.45|78.79|78.39|11
1732809320000|2024-11-28 15:55:20|78.86|78.46|78.91|78.51|78.92|78.52|78.86|78.46|8
1732809330000|2024-11-28 15:55:30|78.92|78.52|78.96|78.56|78.96|78.56|78.89|78.49|10
1732809340000|2024-11-28 15:55:40|78.95|78.55|78.87|78.47|78.95|78.55|78.86|78.46|6
1732809350000|2024-11-28 15:55:50|78.88|78.48|78.95|78.55|78.95|78.55|78.88|78.48|8
1732809360000|2024-11-28 15:56:00|78.96|78.56|78.89|78.49|78.96|78.56|78.89|78.49|7
1732809370000|2024-11-28 15:56:10|78.88|78.48|78.87|78.47|78.9|78.5|78.87|78.47|6
1732809380000|2024-11-28 15:56:20|78.88|78.48|78.89|78.49|78.89|78.49|78.86|78.46|9
1732809390000|2024-11-28 15:56:30|78.92|78.52|78.97|78.57|78.98|78.58|78.92|78.52|11
1732809400000|2024-11-28 15:56:40|78.98|78.58|79.02|78.62|79.03|78.63|78.98|78.58|9
1732809410000|2024-11-28 15:56:50|79.03|78.63|79.1|78.7|79.1|78.7|79.03|78.63|9
1732809420000|2024-11-28 15:57:00|79.07|78.67|79.04|78.64|79.07|78.67|79.02|78.62|15
1732809430000|2024-11-28 15:57:10|79.02|78.62|79|78.6|79.02|78.62|79|78.6|6
1732809440000|2024-11-28 15:57:20|78.99|78.59|78.98|78.58|79|78.6|78.98|78.58|4
1732809450000|2024-11-28 15:57:30|78.97|78.57|78.97|78.57|78.98|78.58|78.96|78.56|5
1732809460000|2024-11-28 15:57:40|78.96|78.56|78.98|78.58|79.01|78.61|78.96|78.56|8
1732809470000|2024-11-28 15:57:50|78.99|78.59|79.01|78.61|79.01|78.61|78.99|78.59|5
1732809480000|2024-11-28 15:58:00|79.02|78.62|79|78.6|79.02|78.62|78.99|78.59|7
1732809490000|2024-11-28 15:58:10|78.98|78.58|78.93|78.53|78.98|78.58|78.93|78.53|5
1732809500000|2024-11-28 15:58:20|78.91|78.51|78.9|78.5|78.92|78.52|78.88|78.48|10
1732809510000|2024-11-28 15:58:30|78.91|78.51|78.96|78.56|78.96|78.56|78.89|78.49|8
1732809520000|2024-11-28 15:58:40|78.95|78.55|78.87|78.47|78.95|78.55|78.87|78.47|6
1732809530000|2024-11-28 15:58:50|78.88|78.48|78.87|78.47|78.88|78.48|78.87|78.47|2
1732809540000|2024-11-28 15:59:00|78.88|78.48|78.89|78.49|78.91|78.51|78.83|78.43|11
1732809550000|2024-11-28 15:59:10|78.88|78.48|78.89|78.49|78.9|78.5|78.88|78.48|4
1732809560000|2024-11-28 15:59:20|78.9|78.5|78.9|78.5|78.91|78.51|78.89|78.49|5
1732809570000|2024-11-28 15:59:30|78.88|78.48|78.88|78.48|78.89|78.49|78.88|78.48|7
1732809580000|2024-11-28 15:59:40|78.87|78.47|78.85|78.45|78.87|78.47|78.81|78.41|10
1732809590000|2024-11-28 15:59:50|78.86|78.46|78.85|78.45|78.87|78.47|78.85|78.45|10
1732809600000|2024-11-28 16:00:00|78.86|78.46|78.87|78.47|78.89|78.49|78.86|78.46|9
1732809610000|2024-11-28 16:00:10|78.88|78.48|78.91|78.51|78.91|78.51|78.88|78.48|9
1732809620000|2024-11-28 16:00:20|78.89|78.49|78.9|78.5|78.9|78.5|78.88|78.48|4
1732809630000|2024-11-28 16:00:30|78.88|78.48|78.86|78.46|78.9|78.5|78.86|78.46|6
1732809640000|2024-11-28 16:00:40|78.87|78.47|78.91|78.51|78.91|78.51|78.86|78.46|9
1732809650000|2024-11-28 16:00:50|78.92|78.52|79.01|78.61|79.02|78.62|78.92|78.52|9
1732809660000|2024-11-28 16:01:00|79|78.6|78.97|78.57|79|78.6|78.91|78.51|9
1732809670000|2024-11-28 16:01:10|78.94|78.54|78.97|78.57|78.97|78.57|78.92|78.52|7
1732809680000|2024-11-28 16:01:20|79|78.6|79.04|78.64|79.04|78.64|78.98|78.58|9
1732809690000|2024-11-28 16:01:30|79.07|78.67|79.1|78.7|79.1|78.7|79.07|78.67|6
1732809700000|2024-11-28 16:01:40|79.11|78.71|79.1|78.7|79.11|78.71|79.1|78.7|2
1732809710000|2024-11-28 16:01:50|79.11|78.71|79.1|78.7|79.11|78.71|79.08|78.68|5
1732809720000|2024-11-28 16:02:00|79.11|78.71|79.16|78.76|79.16|78.76|79.11|78.71|7
1732809730000|2024-11-28 16:02:10|79.17|78.77|79.21|78.81|79.21|78.81|79.17|78.77|4
1732809740000|2024-11-28 16:02:20|79.2|78.8|79.19|78.79|79.21|78.81|79.19|78.79|4
1732809750000|2024-11-28 16:02:30|79.17|78.77|79.15|78.75|79.17|78.77|79.11|78.71|8
1732809760000|2024-11-28 16:02:40|79.14|78.74|79.14|78.74|79.14|78.74|79.12|78.72|3
1732809770000|2024-11-28 16:02:50|79.15|78.75|79.19|78.79|79.2|78.8|79.15|78.75|6
1732809780000|2024-11-28 16:03:00|79.2|78.8|79.2|78.8|79.27|78.87|79.2|78.8|13
1732809790000|2024-11-28 16:03:10|79.19|78.79|79.18|78.78|79.22|78.82|79.18|78.78|6
1732809800000|2024-11-28 16:03:20|79.17|78.77|79.26|78.86|79.26|78.86|79.16|78.76|10
1732809810000|2024-11-28 16:03:30|79.25|78.85|79.24|78.84|79.25|78.85|79.23|78.83|5
1732809820000|2024-11-28 16:03:40|79.25|78.85|79.24|78.84|79.27|78.87|79.24|78.84|6
1732809830000|2024-11-28 16:03:50|79.25|78.85|79.21|78.81|79.25|78.85|79.21|78.81|3
1732809840000|2024-11-28 16:04:00|79.22|78.82|79.31|78.91|79.31|78.91|79.22|78.82|14
1732809850000|2024-11-28 16:04:10|79.32|78.92|79.29|78.89|79.32|78.92|79.26|78.86|9
1732809860000|2024-11-28 16:04:20|79.3|78.9|79.31|78.91|79.31|78.91|79.3|78.9|2
1732809870000|2024-11-28 16:04:30|79.32|78.92|79.35|78.95|79.35|78.95|79.32|78.92|4
1732809880000|2024-11-28 16:04:40|79.36|78.96|79.39|78.99|79.39|78.99|79.36|78.96|3
1732809890000|2024-11-28 16:04:50|79.4|79|79.41|79.01|79.41|79.01|79.4|79|2
1732809900000|2024-11-28 16:05:00|79.4|79|79.36|78.96|79.4|79|79.36|78.96|7
1732809910000|2024-11-28 16:05:10|79.37|78.97|79.39|78.99|79.39|78.99|79.37|78.97|2
1732809920000|2024-11-28 16:05:20|79.4|79|79.41|79.01|79.41|79.01|79.4|79|2
1732809930000|2024-11-28 16:05:30|79.4|79|79.42|79.02|79.45|79.05|79.39|78.99|10
1732809940000|2024-11-28 16:05:40|79.43|79.03|79.42|79.02|79.43|79.03|79.42|79.02|2
1732809950000|2024-11-28 16:05:50|79.43|79.03|79.46|79.06|79.47|79.07|79.43|79.03|5
1732809960000|2024-11-28 16:06:00|79.47|79.07|79.46|79.06|79.49|79.09|79.46|79.06|4
1732809970000|2024-11-28 16:06:10|79.48|79.08|79.5|79.1|79.5|79.1|79.48|79.08|3
1732809980000|2024-11-28 16:06:20|79.51|79.11|79.49|79.09|79.51|79.11|79.49|79.09|3
1732809990000|2024-11-28 16:06:30|79.47|79.07|79.46|79.06|79.47|79.07|79.45|79.05|3
1732810000000|2024-11-28 16:06:40|79.45|79.05|79.43|79.03|79.45|79.05|79.43|79.03|4
1732810010000|2024-11-28 16:06:50|79.44|79.04|79.45|79.05|79.45|79.05|79.44|79.04|2
1732810020000|2024-11-28 16:07:00|79.44|79.04|79.46|79.06|79.46|79.06|79.44|79.04|3
1732810030000|2024-11-28 16:07:10|79.47|79.07|79.47|79.07|79.49|79.09|79.47|79.07|7
1732810040000|2024-11-28 16:07:20|79.48|79.08|79.43|79.03|79.48|79.08|79.43|79.03|6
1732810050000|2024-11-28 16:07:30|79.44|79.04|79.44|79.04|79.45|79.05|79.42|79.02|5
1732810060000|2024-11-28 16:07:40|79.46|79.06|79.47|79.07|79.47|79.07|79.46|79.06|2
1732810070000|2024-11-28 16:07:50|79.46|79.06|79.41|79.01|79.46|79.06|79.41|79.01|5
1732810080000|2024-11-28 16:08:00|79.39|78.99|79.44|79.04|79.45|79.05|79.38|78.98|9
1732810090000|2024-11-28 16:08:10|79.45|79.05|79.5|79.1|79.5|79.1|79.45|79.05|5
1732810100000|2024-11-28 16:08:20|79.51|79.11|79.51|79.11|79.51|79.11|79.5|79.1|3
1732810110000|2024-11-28 16:08:30|79.52|79.12|79.6|79.2|79.6|79.2|79.52|79.12|6
1732810120000|2024-11-28 16:08:40|79.61|79.21|79.64|79.24|79.65|79.25|79.61|79.21|4
1732810130000|2024-11-28 16:08:50|79.63|79.23|79.66|79.26|79.66|79.26|79.62|79.22|5
1732810140000|2024-11-28 16:09:00|79.67|79.27|79.65|79.25|79.69|79.29|79.64|79.24|8
1732810150000|2024-11-28 16:09:10|79.63|79.23|79.67|79.27|79.69|79.29|79.63|79.23|8
1732810160000|2024-11-28 16:09:20|79.7|79.3|79.71|79.31|79.72|79.32|79.69|79.29|5
1732810180000|2024-11-28 16:09:40|79.69|79.29|79.69|79.29|79.7|79.3|79.69|79.29|3
1732810190000|2024-11-28 16:09:50|79.67|79.27|79.65|79.25|79.67|79.27|79.65|79.25|3
1732810200000|2024-11-28 16:10:00|79.64|79.24|79.6|79.2|79.64|79.24|79.6|79.2|9
1732810210000|2024-11-28 16:10:10|79.61|79.21|79.64|79.24|79.64|79.24|79.61|79.21|6
1732810220000|2024-11-28 16:10:20|79.66|79.26|79.68|79.28|79.68|79.28|79.66|79.26|5
1732810230000|2024-11-28 16:10:30|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732810240000|2024-11-28 16:10:40|79.66|79.26|79.61|79.21|79.66|79.26|79.61|79.21|8
1732810250000|2024-11-28 16:10:50|79.58|79.18|79.59|79.19|79.59|79.19|79.58|79.18|2
1732810260000|2024-11-28 16:11:00|79.6|79.2|79.59|79.19|79.6|79.2|79.59|79.19|2
1732810270000|2024-11-28 16:11:10|79.6|79.2|79.61|79.21|79.62|79.22|79.6|79.2|4
1732810280000|2024-11-28 16:11:20|79.6|79.2|79.6|79.2|79.61|79.21|79.6|79.2|3
1732810290000|2024-11-28 16:11:30|79.58|79.18|79.54|79.14|79.58|79.18|79.54|79.14|5
1732810300000|2024-11-28 16:11:40|79.53|79.13|79.54|79.14|79.57|79.17|79.53|79.13|6
1732810310000|2024-11-28 16:11:50|79.55|79.15|79.6|79.2|79.6|79.2|79.55|79.15|6
1732810320000|2024-11-28 16:12:00|79.59|79.19|79.59|79.19|79.6|79.2|79.57|79.17|6
1732810330000|2024-11-28 16:12:10|79.57|79.17|79.58|79.18|79.58|79.18|79.56|79.16|7
1732810340000|2024-11-28 16:12:20|79.59|79.19|79.61|79.21|79.61|79.21|79.59|79.19|3
1732810350000|2024-11-28 16:12:30|79.62|79.22|79.65|79.25|79.65|79.25|79.62|79.22|4
1732810360000|2024-11-28 16:12:40|79.62|79.22|79.61|79.21|79.62|79.22|79.6|79.2|5
1732810370000|2024-11-28 16:12:50|79.6|79.2|79.6|79.2|79.6|79.2|79.6|79.2|1
1732810380000|2024-11-28 16:13:00|79.56|79.16|79.58|79.18|79.58|79.18|79.52|79.12|7
1732810390000|2024-11-28 16:13:10|79.57|79.17|79.6|79.2|79.6|79.2|79.57|79.17|3
1732810400000|2024-11-28 16:13:20|79.61|79.21|79.71|79.31|79.72|79.32|79.61|79.21|9
1732810410000|2024-11-28 16:13:30|79.72|79.32|79.72|79.32|79.73|79.33|79.71|79.31|5
1732810420000|2024-11-28 16:13:40|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732810430000|2024-11-28 16:13:50|79.69|79.29|79.67|79.27|79.69|79.29|79.67|79.27|5
1732810440000|2024-11-28 16:14:00|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|3
1732810450000|2024-11-28 16:14:10|79.71|79.31|79.78|79.38|79.78|79.38|79.7|79.3|7
1732810460000|2024-11-28 16:14:20|79.79|79.39|79.81|79.41|79.81|79.41|79.79|79.39|3
1732810470000|2024-11-28 16:14:30|79.8|79.4|79.72|79.32|79.8|79.4|79.72|79.32|3
1732810490000|2024-11-28 16:14:50|79.73|79.33|79.75|79.35|79.75|79.35|79.73|79.33|3
1732810500000|2024-11-28 16:15:00|79.76|79.36|79.74|79.34|79.76|79.36|79.74|79.34|2
1732810510000|2024-11-28 16:15:10|79.73|79.33|79.7|79.3|79.73|79.33|79.69|79.29|6
1732810520000|2024-11-28 16:15:20|79.71|79.31|79.76|79.36|79.77|79.37|79.71|79.31|7
1732810530000|2024-11-28 16:15:30|79.75|79.35|79.76|79.36|79.76|79.36|79.7|79.3|9
1732810540000|2024-11-28 16:15:40|79.74|79.34|79.75|79.35|79.75|79.35|79.72|79.32|10
1732810550000|2024-11-28 16:15:50|79.76|79.36|79.78|79.38|79.78|79.38|79.75|79.35|4
1732810560000|2024-11-28 16:16:00|79.79|79.39|79.77|79.37|79.81|79.41|79.77|79.37|5
1732810570000|2024-11-28 16:16:10|79.78|79.38|79.77|79.37|79.78|79.38|79.77|79.37|2
1732810580000|2024-11-28 16:16:20|79.76|79.36|79.7|79.3|79.76|79.36|79.7|79.3|5
1732810590000|2024-11-28 16:16:30|79.71|79.31|79.7|79.3|79.71|79.31|79.7|79.3|2
1732810600000|2024-11-28 16:16:40|79.69|79.29|79.68|79.28|79.69|79.29|79.66|79.26|6
1732810610000|2024-11-28 16:16:50|79.69|79.29|79.66|79.26|79.69|79.29|79.66|79.26|4
1732810620000|2024-11-28 16:17:00|79.67|79.27|79.62|79.22|79.68|79.28|79.62|79.22|6
1732810630000|2024-11-28 16:17:10|79.57|79.17|79.58|79.18|79.58|79.18|79.57|79.17|2
1732810640000|2024-11-28 16:17:20|79.57|79.17|79.59|79.19|79.59|79.19|79.56|79.16|4
1732810650000|2024-11-28 16:17:30|79.58|79.18|79.49|79.09|79.58|79.18|79.49|79.09|5
1732810660000|2024-11-28 16:17:40|79.48|79.08|79.46|79.06|79.48|79.08|79.46|79.06|2
1732810670000|2024-11-28 16:17:50|79.48|79.08|79.46|79.06|79.5|79.1|79.46|79.06|8
1732810680000|2024-11-28 16:18:00|79.44|79.04|79.37|78.97|79.44|79.04|79.37|78.97|8
1732810690000|2024-11-28 16:18:10|79.35|78.95|79.32|78.92|79.35|78.95|79.31|78.91|4
1732810700000|2024-11-28 16:18:20|79.31|78.91|79.33|78.93|79.33|78.93|79.31|78.91|3
1732810710000|2024-11-28 16:18:30|79.34|78.94|79.4|79|79.4|79|79.34|78.94|5
1732810720000|2024-11-28 16:18:40|79.39|78.99|79.41|79.01|79.41|79.01|79.39|78.99|3
1732810730000|2024-11-28 16:18:50|79.42|79.02|79.49|79.09|79.49|79.09|79.42|79.02|8
1732810740000|2024-11-28 16:19:00|79.5|79.1|79.51|79.11|79.51|79.11|79.49|79.09|4
1732810750000|2024-11-28 16:19:10|79.53|79.13|79.6|79.2|79.6|79.2|79.53|79.13|6
1732810760000|2024-11-28 16:19:20|79.61|79.21|79.59|79.19|79.67|79.27|79.59|79.19|10
1732810770000|2024-11-28 16:19:30|79.58|79.18|79.58|79.18|79.59|79.19|79.58|79.18|5
1732810780000|2024-11-28 16:19:40|79.59|79.19|79.58|79.18|79.59|79.19|79.56|79.16|5
1732810790000|2024-11-28 16:19:50|79.59|79.19|79.64|79.24|79.65|79.25|79.57|79.17|8
1732810800000|2024-11-28 16:20:00|79.67|79.27|79.69|79.29|79.69|79.29|79.66|79.26|5
1732810810000|2024-11-28 16:20:10|79.7|79.3|79.61|79.21|79.7|79.3|79.61|79.21|12
1732810820000|2024-11-28 16:20:20|79.62|79.22|79.65|79.25|79.65|79.25|79.62|79.22|10
1732810830000|2024-11-28 16:20:30|79.68|79.28|79.72|79.32|79.72|79.32|79.68|79.28|5
1732810840000|2024-11-28 16:20:40|79.71|79.31|79.69|79.29|79.71|79.31|79.69|79.29|3
1732810850000|2024-11-28 16:20:50|79.68|79.28|79.65|79.25|79.68|79.28|79.64|79.24|5
1732810860000|2024-11-28 16:21:00|79.66|79.26|79.69|79.29|79.69|79.29|79.66|79.26|6
1732810870000|2024-11-28 16:21:10|79.67|79.27|79.65|79.25|79.67|79.27|79.64|79.24|8
1732810880000|2024-11-28 16:21:20|79.63|79.23|79.64|79.24|79.64|79.24|79.61|79.21|4
1732810890000|2024-11-28 16:21:30|79.62|79.22|79.63|79.23|79.63|79.23|79.61|79.21|4
1732810900000|2024-11-28 16:21:40|79.62|79.22|79.66|79.26|79.66|79.26|79.62|79.22|4
1732810910000|2024-11-28 16:21:50|79.65|79.25|79.61|79.21|79.65|79.25|79.59|79.19|8
1732810920000|2024-11-28 16:22:00|79.62|79.22|79.67|79.27|79.67|79.27|79.62|79.22|8
1732810930000|2024-11-28 16:22:10|79.65|79.25|79.61|79.21|79.66|79.26|79.6|79.2|10
1732810940000|2024-11-28 16:22:20|79.6|79.2|79.6|79.2|79.61|79.21|79.59|79.19|5
1732810950000|2024-11-28 16:22:30|79.62|79.22|79.67|79.27|79.67|79.27|79.61|79.21|6
1732810960000|2024-11-28 16:22:40|79.66|79.26|79.68|79.28|79.69|79.29|79.65|79.25|5
1732810970000|2024-11-28 16:22:50|79.67|79.27|79.65|79.25|79.67|79.27|79.65|79.25|3
1732810980000|2024-11-28 16:23:00|79.68|79.28|79.71|79.31|79.71|79.31|79.66|79.26|7
1732810990000|2024-11-28 16:23:10|79.69|79.29|79.69|79.29|79.69|79.29|79.67|79.27|4
1732811000000|2024-11-28 16:23:20|79.7|79.3|79.75|79.35|79.75|79.35|79.7|79.3|10
1732811010000|2024-11-28 16:23:30|79.76|79.36|79.73|79.33|79.76|79.36|79.73|79.33|4
1732811020000|2024-11-28 16:23:40|79.72|79.32|79.69|79.29|79.72|79.32|79.69|79.29|3
1732811030000|2024-11-28 16:23:50|79.68|79.28|79.67|79.27|79.68|79.28|79.67|79.27|2
1732811040000|2024-11-28 16:24:00|79.64|79.24|79.68|79.28|79.68|79.28|79.64|79.24|6
1732811050000|2024-11-28 16:24:10|79.67|79.27|79.6|79.2|79.67|79.27|79.6|79.2|4
1732811060000|2024-11-28 16:24:20|79.61|79.21|79.64|79.24|79.65|79.25|79.61|79.21|6
1732811070000|2024-11-28 16:24:30|79.61|79.21|79.6|79.2|79.62|79.22|79.6|79.2|5
1732811080000|2024-11-28 16:24:40|79.62|79.22|79.64|79.24|79.67|79.27|79.62|79.22|6
1732811090000|2024-11-28 16:24:50|79.63|79.23|79.62|79.22|79.64|79.24|79.61|79.21|5
1732811100000|2024-11-28 16:25:00|79.64|79.24|79.67|79.27|79.67|79.27|79.64|79.24|4
1732811110000|2024-11-28 16:25:10|79.68|79.28|79.66|79.26|79.68|79.28|79.65|79.25|4
1732811120000|2024-11-28 16:25:20|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|5
1732811130000|2024-11-28 16:25:30|79.71|79.31|79.71|79.31|79.71|79.31|79.71|79.31|1
1732811140000|2024-11-28 16:25:40|79.73|79.33|79.76|79.36|79.76|79.36|79.73|79.33|2
1732811150000|2024-11-28 16:25:50|79.78|79.38|79.8|79.4|79.8|79.4|79.77|79.37|4
1732811160000|2024-11-28 16:26:00|79.81|79.41|79.86|79.46|79.86|79.46|79.81|79.41|6
1732811170000|2024-11-28 16:26:10|79.87|79.47|79.79|79.39|79.87|79.47|79.79|79.39|6
1732811180000|2024-11-28 16:26:20|79.8|79.4|79.75|79.35|79.8|79.4|79.75|79.35|10
1732811190000|2024-11-28 16:26:30|79.76|79.36|79.7|79.3|79.76|79.36|79.7|79.3|6
1732811200000|2024-11-28 16:26:40|79.71|79.31|79.73|79.33|79.73|79.33|79.71|79.31|3
1732811210000|2024-11-28 16:26:50|79.74|79.34|79.76|79.36|79.76|79.36|79.74|79.34|3
1732811220000|2024-11-28 16:27:00|79.77|79.37|79.71|79.31|79.77|79.37|79.71|79.31|7
1732811230000|2024-11-28 16:27:10|79.7|79.3|79.59|79.19|79.7|79.3|79.59|79.19|6
1732811240000|2024-11-28 16:27:20|79.58|79.18|79.55|79.15|79.58|79.18|79.55|79.15|4
1732811250000|2024-11-28 16:27:30|79.54|79.14|79.55|79.15|79.57|79.17|79.52|79.12|12
1732811260000|2024-11-28 16:27:40|79.56|79.16|79.62|79.22|79.62|79.22|79.56|79.16|7
1732811270000|2024-11-28 16:27:50|79.63|79.23|79.62|79.22|79.63|79.23|79.61|79.21|6
1732811280000|2024-11-28 16:28:00|79.63|79.23|79.61|79.21|79.67|79.27|79.61|79.21|10
1732811290000|2024-11-28 16:28:10|79.59|79.19|79.53|79.13|79.59|79.19|79.53|79.13|10
1732811300000|2024-11-28 16:28:20|79.5|79.1|79.57|79.17|79.57|79.17|79.5|79.1|7
1732811310000|2024-11-28 16:28:30|79.58|79.18|79.54|79.14|79.59|79.19|79.54|79.14|7
1732811320000|2024-11-28 16:28:40|79.52|79.12|79.55|79.15|79.55|79.15|79.52|79.12|4
1732811330000|2024-11-28 16:28:50|79.58|79.18|79.58|79.18|79.58|79.18|79.58|79.18|1
1732811340000|2024-11-28 16:29:00|79.57|79.17|79.56|79.16|79.58|79.18|79.54|79.14|6
1732811350000|2024-11-28 16:29:10|79.57|79.17|79.59|79.19|79.59|79.19|79.57|79.17|3
1732811360000|2024-11-28 16:29:20|79.62|79.22|79.62|79.22|79.66|79.26|79.62|79.22|6
1732811370000|2024-11-28 16:29:30|79.63|79.23|79.63|79.23|79.66|79.26|79.63|79.23|3
1732811380000|2024-11-28 16:29:40|79.62|79.22|79.62|79.22|79.62|79.22|79.6|79.2|5
1732811390000|2024-11-28 16:29:50|79.61|79.21|79.6|79.2|79.61|79.21|79.59|79.19|3
1732811400000|2024-11-28 16:30:00|79.61|79.21|79.67|79.27|79.69|79.29|79.61|79.21|8
1732811410000|2024-11-28 16:30:10|79.68|79.28|79.66|79.26|79.69|79.29|79.65|79.25|5
1732811420000|2024-11-28 16:30:20|79.69|79.29|79.74|79.34|79.74|79.34|79.67|79.27|7
1732811430000|2024-11-28 16:30:30|79.72|79.32|79.69|79.29|79.72|79.32|79.69|79.29|11
1732811440000|2024-11-28 16:30:40|79.67|79.27|79.67|79.27|79.67|79.27|79.67|79.27|1
1732811450000|2024-11-28 16:30:50|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|5
1732811460000|2024-11-28 16:31:00|79.69|79.29|79.68|79.28|79.69|79.29|79.64|79.24|9
1732811470000|2024-11-28 16:31:10|79.69|79.29|79.69|79.29|79.7|79.3|79.67|79.27|8
1732811480000|2024-11-28 16:31:20|79.7|79.3|79.75|79.35|79.75|79.35|79.7|79.3|4
1732811490000|2024-11-28 16:31:30|79.77|79.37|79.78|79.38|79.79|79.39|79.77|79.37|4
1732811500000|2024-11-28 16:31:40|79.77|79.37|79.76|79.36|79.79|79.39|79.76|79.36|6
1732811510000|2024-11-28 16:31:50|79.77|79.37|79.79|79.39|79.79|79.39|79.77|79.37|2
1732811520000|2024-11-28 16:32:00|79.78|79.38|79.79|79.39|79.79|79.39|79.78|79.38|2
1732811530000|2024-11-28 16:32:10|79.8|79.4|79.84|79.44|79.84|79.44|79.79|79.39|12
1732811540000|2024-11-28 16:32:20|79.86|79.46|79.85|79.45|79.86|79.46|79.85|79.45|2
1732811550000|2024-11-28 16:32:30|79.84|79.44|79.81|79.41|79.84|79.44|79.8|79.4|5
1732811560000|2024-11-28 16:32:40|79.82|79.42|79.82|79.42|79.85|79.45|79.82|79.42|5
1732811570000|2024-11-28 16:32:50|79.83|79.43|79.84|79.44|79.84|79.44|79.83|79.43|2
1732811580000|2024-11-28 16:33:00|79.85|79.45|79.84|79.44|79.85|79.45|79.82|79.42|4
1732811590000|2024-11-28 16:33:10|79.83|79.43|79.78|79.38|79.83|79.43|79.78|79.38|3
1732811610000|2024-11-28 16:33:30|79.77|79.37|79.8|79.4|79.8|79.4|79.77|79.37|4
1732811620000|2024-11-28 16:33:40|79.81|79.41|79.81|79.41|79.84|79.44|79.8|79.4|7
1732811630000|2024-11-28 16:33:50|79.8|79.4|79.82|79.42|79.83|79.43|79.8|79.4|4
1732811640000|2024-11-28 16:34:00|79.81|79.41|79.79|79.39|79.81|79.41|79.77|79.37|8
1732811650000|2024-11-28 16:34:10|79.81|79.41|79.78|79.38|79.82|79.42|79.78|79.38|6
1732811660000|2024-11-28 16:34:20|79.77|79.37|79.78|79.38|79.79|79.39|79.76|79.36|6
1732811670000|2024-11-28 16:34:30|79.76|79.36|79.7|79.3|79.76|79.36|79.7|79.3|3
1732811680000|2024-11-28 16:34:40|79.69|79.29|79.71|79.31|79.71|79.31|79.68|79.28|7
1732811690000|2024-11-28 16:34:50|79.7|79.3|79.71|79.31|79.71|79.31|79.7|79.3|2
1732811700000|2024-11-28 16:35:00|79.72|79.32|79.78|79.38|79.78|79.38|79.72|79.32|6
1732811710000|2024-11-28 16:35:10|79.79|79.39|79.77|79.37|79.79|79.39|79.77|79.37|2
1732811720000|2024-11-28 16:35:20|79.75|79.35|79.7|79.3|79.75|79.35|79.7|79.3|6
1732811730000|2024-11-28 16:35:30|79.71|79.31|79.77|79.37|79.77|79.37|79.7|79.3|7
1732811740000|2024-11-28 16:35:40|79.78|79.38|79.77|79.37|79.78|79.38|79.76|79.36|4
1732811750000|2024-11-28 16:35:50|79.76|79.36|79.76|79.36|79.76|79.36|79.75|79.35|3
1732811760000|2024-11-28 16:36:00|79.77|79.37|79.77|79.37|79.78|79.38|79.77|79.37|5
1732811770000|2024-11-28 16:36:10|79.78|79.38|79.76|79.36|79.78|79.38|79.75|79.35|7
1732811780000|2024-11-28 16:36:20|79.77|79.37|79.76|79.36|79.77|79.37|79.76|79.36|2
1732811790000|2024-11-28 16:36:30|79.77|79.37|79.79|79.39|79.81|79.41|79.77|79.37|6
1732811800000|2024-11-28 16:36:40|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732811810000|2024-11-28 16:36:50|79.81|79.41|79.85|79.45|79.85|79.45|79.81|79.41|4
1732811820000|2024-11-28 16:37:00|79.86|79.46|79.83|79.43|79.87|79.47|79.83|79.43|5
1732811830000|2024-11-28 16:37:10|79.82|79.42|79.86|79.46|79.86|79.46|79.81|79.41|7
1732811840000|2024-11-28 16:37:20|79.85|79.45|79.81|79.41|79.85|79.45|79.81|79.41|8
1732811850000|2024-11-28 16:37:30|79.8|79.4|79.8|79.4|79.81|79.41|79.79|79.39|5
1732811860000|2024-11-28 16:37:40|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732811870000|2024-11-28 16:37:50|79.76|79.36|79.69|79.29|79.76|79.36|79.69|79.29|5
1732811880000|2024-11-28 16:38:00|79.67|79.27|79.61|79.21|79.67|79.27|79.61|79.21|4
1732811890000|2024-11-28 16:38:10|79.6|79.2|79.65|79.25|79.67|79.27|79.6|79.2|6
1732811900000|2024-11-28 16:38:20|79.66|79.26|79.58|79.18|79.66|79.26|79.57|79.17|7
1732811910000|2024-11-28 16:38:30|79.57|79.17|79.59|79.19|79.59|79.19|79.55|79.15|6
1732811920000|2024-11-28 16:38:40|79.6|79.2|79.68|79.28|79.68|79.28|79.6|79.2|5
1732811930000|2024-11-28 16:38:50|79.67|79.27|79.58|79.18|79.67|79.27|79.57|79.17|8
1732811940000|2024-11-28 16:39:00|79.59|79.19|79.69|79.29|79.69|79.29|79.59|79.19|7
1732811950000|2024-11-28 16:39:10|79.66|79.26|79.64|79.24|79.66|79.26|79.61|79.21|12
1732811960000|2024-11-28 16:39:20|79.65|79.25|79.66|79.26|79.68|79.28|79.65|79.25|3
1732811970000|2024-11-28 16:39:30|79.67|79.27|79.68|79.28|79.68|79.28|79.67|79.27|2
1732811980000|2024-11-28 16:39:40|79.69|79.29|79.7|79.3|79.7|79.3|79.69|79.29|2
1732811990000|2024-11-28 16:39:50|79.66|79.26|79.65|79.25|79.66|79.26|79.65|79.25|2
1732812000000|2024-11-28 16:40:00|79.63|79.23|79.6|79.2|79.65|79.25|79.6|79.2|9
1732812010000|2024-11-28 16:40:10|79.59|79.19|79.56|79.16|79.6|79.2|79.56|79.16|4
1732812020000|2024-11-28 16:40:20|79.55|79.15|79.58|79.18|79.58|79.18|79.52|79.12|12
1732812030000|2024-11-28 16:40:30|79.57|79.17|79.58|79.18|79.58|79.18|79.57|79.17|2
1732812040000|2024-11-28 16:40:40|79.57|79.17|79.63|79.23|79.63|79.23|79.57|79.17|4
1732812050000|2024-11-28 16:40:50|79.65|79.25|79.69|79.29|79.69|79.29|79.64|79.24|6
1732812060000|2024-11-28 16:41:00|79.68|79.28|79.7|79.3|79.7|79.3|79.68|79.28|3
1732812070000|2024-11-28 16:41:10|79.71|79.31|79.78|79.38|79.78|79.38|79.71|79.31|5
1732812080000|2024-11-28 16:41:20|79.75|79.35|79.71|79.31|79.75|79.35|79.71|79.31|5
1732812090000|2024-11-28 16:41:30|79.72|79.32|79.68|79.28|79.74|79.34|79.68|79.28|7
1732812100000|2024-11-28 16:41:40|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732812110000|2024-11-28 16:41:50|79.7|79.3|79.78|79.38|79.78|79.38|79.7|79.3|6
1732812120000|2024-11-28 16:42:00|79.75|79.35|79.79|79.39|79.8|79.4|79.75|79.35|7
1732812130000|2024-11-28 16:42:10|79.8|79.4|79.82|79.42|79.83|79.43|79.8|79.4|8
1732812140000|2024-11-28 16:42:20|79.81|79.41|79.85|79.45|79.86|79.46|79.8|79.4|11
1732812150000|2024-11-28 16:42:30|79.87|79.47|79.81|79.41|79.87|79.47|79.81|79.41|6
1732812160000|2024-11-28 16:42:40|79.8|79.4|79.81|79.41|79.82|79.42|79.8|79.4|4
1732812170000|2024-11-28 16:42:50|79.8|79.4|79.8|79.4|79.8|79.4|79.8|79.4|1
1732812180000|2024-11-28 16:43:00|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732812190000|2024-11-28 16:43:10|79.77|79.37|79.77|79.37|79.79|79.39|79.77|79.37|4
1732812200000|2024-11-28 16:43:20|79.72|79.32|79.71|79.31|79.72|79.32|79.69|79.29|3
1732812210000|2024-11-28 16:43:30|79.73|79.33|79.72|79.32|79.73|79.33|79.7|79.3|6
1732812220000|2024-11-28 16:43:40|79.71|79.31|79.72|79.32|79.72|79.32|79.7|79.3|4
1732812230000|2024-11-28 16:43:50|79.71|79.31|79.71|79.31|79.71|79.31|79.7|79.3|3
1732812240000|2024-11-28 16:44:00|79.72|79.32|79.7|79.3|79.74|79.34|79.7|79.3|8
1732812260000|2024-11-28 16:44:20|79.71|79.31|79.75|79.35|79.75|79.35|79.71|79.31|4
1732812270000|2024-11-28 16:44:30|79.76|79.36|79.77|79.37|79.78|79.38|79.76|79.36|4
1732812280000|2024-11-28 16:44:40|79.75|79.35|79.78|79.38|79.78|79.38|79.75|79.35|4
1732812290000|2024-11-28 16:44:50|79.77|79.37|79.76|79.36|79.77|79.37|79.76|79.36|2
1732812300000|2024-11-28 16:45:00|79.78|79.38|79.81|79.41|79.81|79.41|79.78|79.38|4
1732812310000|2024-11-28 16:45:10|79.8|79.4|79.81|79.41|79.81|79.41|79.79|79.39|4
1732812320000|2024-11-28 16:45:20|79.83|79.43|79.89|79.49|79.89|79.49|79.83|79.43|6
1732812330000|2024-11-28 16:45:30|79.88|79.48|79.9|79.5|79.9|79.5|79.88|79.48|2
1732812350000|2024-11-28 16:45:50|79.89|79.49|79.88|79.48|79.9|79.5|79.88|79.48|4
1732812360000|2024-11-28 16:46:00|79.86|79.46|79.84|79.44|79.87|79.47|79.82|79.42|7
1732812370000|2024-11-28 16:46:10|79.83|79.43|79.83|79.43|79.85|79.45|79.82|79.42|5
1732812380000|2024-11-28 16:46:20|79.85|79.45|79.83|79.43|79.86|79.46|79.82|79.42|5
1732812390000|2024-11-28 16:46:30|79.82|79.42|79.84|79.44|79.84|79.44|79.82|79.42|2
1732812400000|2024-11-28 16:46:40|79.86|79.46|79.88|79.48|79.88|79.48|79.86|79.46|2
1732812410000|2024-11-28 16:46:50|79.87|79.47|79.85|79.45|79.87|79.47|79.85|79.45|3
1732812420000|2024-11-28 16:47:00|79.82|79.42|79.79|79.39|79.82|79.42|79.79|79.39|4
1732812430000|2024-11-28 16:47:10|79.78|79.38|79.79|79.39|79.79|79.39|79.77|79.37|4
1732812440000|2024-11-28 16:47:20|79.77|79.37|79.77|79.37|79.79|79.39|79.77|79.37|3
1732812450000|2024-11-28 16:47:30|79.75|79.35|79.73|79.33|79.75|79.35|79.73|79.33|3
1732812460000|2024-11-28 16:47:40|79.75|79.35|79.7|79.3|79.75|79.35|79.69|79.29|5
1732812470000|2024-11-28 16:47:50|79.69|79.29|79.69|79.29|79.69|79.29|79.69|79.29|1
1732812480000|2024-11-28 16:48:00|79.7|79.3|79.66|79.26|79.71|79.31|79.66|79.26|7
1732812490000|2024-11-28 16:48:10|79.65|79.25|79.62|79.22|79.65|79.25|79.62|79.22|3
1732812500000|2024-11-28 16:48:20|79.57|79.17|79.57|79.17|79.57|79.17|79.57|79.17|1
1732812510000|2024-11-28 16:48:30|79.56|79.16|79.52|79.12|79.56|79.16|79.51|79.11|5
1732812520000|2024-11-28 16:48:40|79.48|79.08|79.56|79.16|79.56|79.16|79.48|79.08|6
1732812530000|2024-11-28 16:48:50|79.57|79.17|79.55|79.15|79.57|79.17|79.52|79.12|9
1732812540000|2024-11-28 16:49:00|79.54|79.14|79.51|79.11|79.54|79.14|79.5|79.1|5
1732812550000|2024-11-28 16:49:10|79.5|79.1|79.51|79.11|79.53|79.13|79.5|79.1|6
1732812560000|2024-11-28 16:49:20|79.5|79.1|79.49|79.09|79.55|79.15|79.47|79.07|13
1732812570000|2024-11-28 16:49:30|79.51|79.11|79.43|79.03|79.51|79.11|79.43|79.03|7
1732812580000|2024-11-28 16:49:40|79.44|79.04|79.46|79.06|79.48|79.08|79.42|79.02|6
1732812590000|2024-11-28 16:49:50|79.47|79.07|79.44|79.04|79.48|79.08|79.42|79.02|6
1732812600000|2024-11-28 16:50:00|79.45|79.05|79.48|79.08|79.48|79.08|79.45|79.05|4
1732812610000|2024-11-28 16:50:10|79.49|79.09|79.46|79.06|79.5|79.1|79.46|79.06|7
1732812620000|2024-11-28 16:50:20|79.47|79.07|79.47|79.07|79.47|79.07|79.47|79.07|1
1732812630000|2024-11-28 16:50:30|79.45|79.05|79.54|79.14|79.55|79.15|79.45|79.05|8
1732812640000|2024-11-28 16:50:40|79.55|79.15|79.51|79.11|79.55|79.15|79.51|79.11|4
1732812650000|2024-11-28 16:50:50|79.52|79.12|79.52|79.12|79.53|79.13|79.52|79.12|3
1732812660000|2024-11-28 16:51:00|79.51|79.11|79.5|79.1|79.51|79.11|79.49|79.09|6
1732812670000|2024-11-28 16:51:10|79.48|79.08|79.45|79.05|79.48|79.08|79.45|79.05|3
1732812680000|2024-11-28 16:51:20|79.43|79.03|79.39|78.99|79.43|79.03|79.38|78.98|5
1732812690000|2024-11-28 16:51:30|79.37|78.97|79.33|78.93|79.37|78.97|79.31|78.91|9
1732812700000|2024-11-28 16:51:40|79.32|78.92|79.31|78.91|79.35|78.95|79.3|78.9|9
1732812710000|2024-11-28 16:51:50|79.32|78.92|79.34|78.94|79.36|78.96|79.32|78.92|5
1732812720000|2024-11-28 16:52:00|79.35|78.95|79.22|78.82|79.35|78.95|79.22|78.82|10
1732812730000|2024-11-28 16:52:10|79.24|78.84|79.27|78.87|79.28|78.88|79.24|78.84|6
1732812740000|2024-11-28 16:52:20|79.26|78.86|79.23|78.83|79.26|78.86|79.22|78.82|6
1732812750000|2024-11-28 16:52:30|79.22|78.82|79.23|78.83|79.27|78.87|79.2|78.8|11
1732812760000|2024-11-28 16:52:40|79.24|78.84|79.25|78.85|79.27|78.87|79.21|78.81|6
1732812770000|2024-11-28 16:52:50|79.26|78.86|79.23|78.83|79.26|78.86|79.23|78.83|5
1732812780000|2024-11-28 16:53:00|79.22|78.82|79.31|78.91|79.31|78.91|79.22|78.82|9
1732812790000|2024-11-28 16:53:10|79.29|78.89|79.29|78.89|79.31|78.91|79.28|78.88|5
1732812800000|2024-11-28 16:53:20|79.3|78.9|79.3|78.9|79.3|78.9|79.3|78.9|1
1732812810000|2024-11-28 16:53:30|79.31|78.91|79.31|78.91|79.31|78.91|79.3|78.9|5
1732812820000|2024-11-28 16:53:40|79.29|78.89|79.27|78.87|79.29|78.89|79.27|78.87|2
1732812830000|2024-11-28 16:53:50|79.26|78.86|79.28|78.88|79.28|78.88|79.24|78.84|5
1732812840000|2024-11-28 16:54:00|79.29|78.89|79.35|78.95|79.35|78.95|79.29|78.89|5
1732812850000|2024-11-28 16:54:10|79.36|78.96|79.36|78.96|79.36|78.96|79.36|78.96|1
1732812860000|2024-11-28 16:54:20|79.38|78.98|79.37|78.97|79.4|79|79.36|78.96|9
1732812870000|2024-11-28 16:54:30|79.35|78.95|79.31|78.91|79.35|78.95|79.31|78.91|3
1732812880000|2024-11-28 16:54:40|79.33|78.93|79.38|78.98|79.38|78.98|79.33|78.93|6
1732812890000|2024-11-28 16:54:50|79.39|78.99|79.44|79.04|79.44|79.04|79.39|78.99|5
1732812900000|2024-11-28 16:55:00|79.46|79.06|79.53|79.13|79.53|79.13|79.42|79.02|7
1732812910000|2024-11-28 16:55:10|79.52|79.12|79.53|79.13|79.55|79.15|79.52|79.12|5
1732812920000|2024-11-28 16:55:20|79.51|79.11|79.58|79.18|79.58|79.18|79.51|79.11|7
1732812930000|2024-11-28 16:55:30|79.54|79.14|79.58|79.18|79.58|79.18|79.54|79.14|5
1732812940000|2024-11-28 16:55:40|79.54|79.14|79.5|79.1|79.54|79.14|79.5|79.1|6
1732812950000|2024-11-28 16:55:50|79.51|79.11|79.51|79.11|79.51|79.11|79.49|79.09|5
1732812960000|2024-11-28 16:56:00|79.52|79.12|79.45|79.05|79.52|79.12|79.45|79.05|9
1732812970000|2024-11-28 16:56:10|79.47|79.07|79.45|79.05|79.47|79.07|79.45|79.05|4
1732812980000|2024-11-28 16:56:20|79.47|79.07|79.48|79.08|79.48|79.08|79.47|79.07|2
1732812990000|2024-11-28 16:56:30|79.49|79.09|79.47|79.07|79.5|79.1|79.46|79.06|5
1732813000000|2024-11-28 16:56:40|79.48|79.08|79.49|79.09|79.49|79.09|79.48|79.08|2
1732813020000|2024-11-28 16:57:00|79.47|79.07|79.51|79.11|79.51|79.11|79.46|79.06|4
1732813030000|2024-11-28 16:57:10|79.52|79.12|79.54|79.14|79.55|79.15|79.5|79.1|6
1732813040000|2024-11-28 16:57:20|79.51|79.11|79.52|79.12|79.54|79.14|79.51|79.11|4
1732813050000|2024-11-28 16:57:30|79.54|79.14|79.6|79.2|79.6|79.2|79.53|79.13|6
1732813060000|2024-11-28 16:57:40|79.59|79.19|79.56|79.16|79.59|79.19|79.55|79.15|4
1732813070000|2024-11-28 16:57:50|79.58|79.18|79.53|79.13|79.58|79.18|79.53|79.13|6
1732813080000|2024-11-28 16:58:00|79.52|79.12|79.47|79.07|79.53|79.13|79.47|79.07|5
1732813090000|2024-11-28 16:58:10|79.44|79.04|79.44|79.04|79.44|79.04|79.44|79.04|1
1732813100000|2024-11-28 16:58:20|79.45|79.05|79.54|79.14|79.54|79.14|79.45|79.05|6
1732813110000|2024-11-28 16:58:30|79.52|79.12|79.51|79.11|79.52|79.12|79.48|79.08|4
1732813120000|2024-11-28 16:58:40|79.52|79.12|79.51|79.11|79.53|79.13|79.51|79.11|4
1732813130000|2024-11-28 16:58:50|79.52|79.12|79.52|79.12|79.52|79.12|79.52|79.12|1
1732813140000|2024-11-28 16:59:00|79.49|79.09|79.52|79.12|79.52|79.12|79.48|79.08|4
1732813150000|2024-11-28 16:59:10|79.51|79.11|79.52|79.12|79.52|79.12|79.51|79.11|2
1732813160000|2024-11-28 16:59:20|79.53|79.13|79.59|79.19|79.59|79.19|79.52|79.12|6
1732813170000|2024-11-28 16:59:30|79.58|79.18|79.56|79.16|79.58|79.18|79.56|79.16|3
1732813180000|2024-11-28 16:59:40|79.55|79.15|79.52|79.12|79.55|79.15|79.52|79.12|2
1732813190000|2024-11-28 16:59:50|79.48|79.08|79.48|79.08|79.48|79.08|79.48|79.08|1
1732813200000|2024-11-28 17:00:00|79.51|79.11|79.58|79.18|79.59|79.19|79.51|79.11|8
1732813210000|2024-11-28 17:00:10|79.6|79.2|79.63|79.23|79.63|79.23|79.6|79.2|4
1732813220000|2024-11-28 17:00:20|79.62|79.22|79.59|79.19|79.62|79.22|79.59|79.19|5
1732813230000|2024-11-28 17:00:30|79.58|79.18|79.62|79.22|79.62|79.22|79.58|79.18|3
1732813240000|2024-11-28 17:00:40|79.63|79.23|79.65|79.25|79.65|79.25|79.63|79.23|5
1732813250000|2024-11-28 17:00:50|79.64|79.24|79.62|79.22|79.64|79.24|79.6|79.2|6
1732813260000|2024-11-28 17:01:00|79.58|79.18|79.64|79.24|79.65|79.25|79.58|79.18|8
1732813270000|2024-11-28 17:01:10|79.63|79.23|79.66|79.26|79.66|79.26|79.61|79.21|5
1732813280000|2024-11-28 17:01:20|79.67|79.27|79.72|79.32|79.73|79.33|79.67|79.27|5
1732813290000|2024-11-28 17:01:30|79.74|79.34|79.74|79.34|79.76|79.36|79.72|79.32|6
1732813300000|2024-11-28 17:01:40|79.76|79.36|79.8|79.4|79.8|79.4|79.75|79.35|4
1732813310000|2024-11-28 17:01:50|79.79|79.39|79.78|79.38|79.79|79.39|79.78|79.38|2
1732813320000|2024-11-28 17:02:00|79.79|79.39|79.89|79.49|79.9|79.5|79.79|79.39|10
1732813330000|2024-11-28 17:02:10|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732813340000|2024-11-28 17:02:20|79.88|79.48|79.9|79.5|79.9|79.5|79.88|79.48|4
1732813350000|2024-11-28 17:02:30|79.91|79.51|79.91|79.51|79.94|79.54|79.91|79.51|6
1732813360000|2024-11-28 17:02:40|79.92|79.52|79.93|79.53|79.94|79.54|79.92|79.52|3
1732813370000|2024-11-28 17:02:50|79.92|79.52|79.92|79.52|79.94|79.54|79.91|79.51|6
1732813380000|2024-11-28 17:03:00|79.94|79.54|79.9|79.5|79.94|79.54|79.88|79.48|13
1732813390000|2024-11-28 17:03:10|79.91|79.51|79.89|79.49|79.91|79.51|79.89|79.49|3
1732813400000|2024-11-28 17:03:20|79.91|79.51|79.88|79.48|79.91|79.51|79.88|79.48|4
1732813410000|2024-11-28 17:03:30|79.87|79.47|79.85|79.45|79.87|79.47|79.81|79.41|7
1732813420000|2024-11-28 17:03:40|79.86|79.46|79.91|79.51|79.91|79.51|79.86|79.46|5
1732813430000|2024-11-28 17:03:50|79.87|79.47|79.85|79.45|79.87|79.47|79.85|79.45|2
1732813440000|2024-11-28 17:04:00|79.86|79.46|79.85|79.45|79.86|79.46|79.85|79.45|2
1732813450000|2024-11-28 17:04:10|79.88|79.48|79.91|79.51|79.91|79.51|79.88|79.48|4
1732813460000|2024-11-28 17:04:20|79.93|79.53|79.94|79.54|79.94|79.54|79.93|79.53|2
1732813470000|2024-11-28 17:04:30|79.95|79.55|79.94|79.54|79.96|79.56|79.93|79.53|6
1732813480000|2024-11-28 17:04:40|79.93|79.53|79.93|79.53|79.94|79.54|79.93|79.53|3
1732813490000|2024-11-28 17:04:50|79.96|79.56|79.95|79.55|79.96|79.56|79.95|79.55|2
1732813500000|2024-11-28 17:05:00|79.96|79.56|79.95|79.55|79.96|79.56|79.95|79.55|2
1732813510000|2024-11-28 17:05:10|79.96|79.56|79.97|79.57|79.97|79.57|79.95|79.55|4
1732813520000|2024-11-28 17:05:20|79.96|79.56|80|79.6|80|79.6|79.96|79.56|8
1732813530000|2024-11-28 17:05:30|80.01|79.61|80.05|79.65|80.05|79.65|80.01|79.61|4
1732813540000|2024-11-28 17:05:40|80.04|79.64|79.98|79.58|80.04|79.64|79.98|79.58|8
1732813550000|2024-11-28 17:05:50|79.96|79.56|79.97|79.57|79.97|79.57|79.94|79.54|5
1732813560000|2024-11-28 17:06:00|79.98|79.58|80.01|79.61|80.01|79.61|79.98|79.58|6
1732813570000|2024-11-28 17:06:10|80|79.6|80.05|79.65|80.05|79.65|80|79.6|5
1732813580000|2024-11-28 17:06:20|80.04|79.64|80.03|79.63|80.04|79.64|80.03|79.63|2
1732813590000|2024-11-28 17:06:30|80.02|79.62|80.03|79.63|80.04|79.64|80.01|79.61|6
1732813600000|2024-11-28 17:06:40|80.02|79.62|80.07|79.67|80.07|79.67|80.01|79.61|8
1732813610000|2024-11-28 17:06:50|80.08|79.68|80.08|79.68|80.08|79.68|80.07|79.67|3
1732813620000|2024-11-28 17:07:00|80.07|79.67|80.06|79.66|80.07|79.67|80.03|79.63|6
1732813630000|2024-11-28 17:07:10|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732813640000|2024-11-28 17:07:20|80.07|79.67|80.08|79.68|80.08|79.68|80.06|79.66|3
1732813650000|2024-11-28 17:07:30|80.07|79.67|80.02|79.62|80.08|79.68|80.02|79.62|5
1732813660000|2024-11-28 17:07:40|80.03|79.63|80.06|79.66|80.06|79.66|80.03|79.63|7
1732813670000|2024-11-28 17:07:50|80.08|79.68|80.08|79.68|80.1|79.7|80.08|79.68|4
1732813680000|2024-11-28 17:08:00|80.09|79.69|80.08|79.68|80.1|79.7|80.08|79.68|4
1732813690000|2024-11-28 17:08:10|80.06|79.66|80.08|79.68|80.08|79.68|80.06|79.66|3
1732813700000|2024-11-28 17:08:20|80.07|79.67|80.07|79.67|80.07|79.67|80.07|79.67|1
1732813710000|2024-11-28 17:08:30|80.06|79.66|80.08|79.68|80.09|79.69|80.06|79.66|4
1732813720000|2024-11-28 17:08:40|80.1|79.7|80.11|79.71|80.11|79.71|80.1|79.7|2
1732813730000|2024-11-28 17:08:50|80.13|79.73|80.12|79.72|80.14|79.74|80.12|79.72|4
1732813740000|2024-11-28 17:09:00|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732813750000|2024-11-28 17:09:10|80.15|79.75|80.19|79.79|80.19|79.79|80.15|79.75|5
1732813760000|2024-11-28 17:09:20|80.2|79.8|80.22|79.82|80.25|79.85|80.2|79.8|8
1732813770000|2024-11-28 17:09:30|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732813780000|2024-11-28 17:09:40|80.2|79.8|80.22|79.82|80.22|79.82|80.2|79.8|3
1732813790000|2024-11-28 17:09:50|80.23|79.83|80.21|79.81|80.24|79.84|80.21|79.81|7
1732813800000|2024-11-28 17:10:00|80.2|79.8|80.14|79.74|80.2|79.8|80.13|79.73|10
1732813810000|2024-11-28 17:10:10|80.13|79.73|80.18|79.78|80.18|79.78|80.11|79.71|11
1732813820000|2024-11-28 17:10:20|80.19|79.79|80.17|79.77|80.19|79.79|80.17|79.77|2
1732813830000|2024-11-28 17:10:30|80.16|79.76|80.16|79.76|80.16|79.76|80.13|79.73|6
1732813840000|2024-11-28 17:10:40|80.17|79.77|80.18|79.78|80.18|79.78|80.17|79.77|2
1732813860000|2024-11-28 17:11:00|80.19|79.79|80.21|79.81|80.23|79.83|80.19|79.79|6
1732813870000|2024-11-28 17:11:10|80.2|79.8|80.22|79.82|80.22|79.82|80.2|79.8|3
1732813880000|2024-11-28 17:11:20|80.23|79.83|80.23|79.83|80.24|79.84|80.23|79.83|3
1732813890000|2024-11-28 17:11:30|80.24|79.84|80.25|79.85|80.25|79.85|80.23|79.83|4
1732813900000|2024-11-28 17:11:40|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732813910000|2024-11-28 17:11:50|80.25|79.85|80.24|79.84|80.25|79.85|80.24|79.84|2
1732813920000|2024-11-28 17:12:00|80.23|79.83|80.25|79.85|80.25|79.85|80.22|79.82|6
1732813940000|2024-11-28 17:12:20|80.26|79.86|80.26|79.86|80.26|79.86|80.23|79.83|5
1732813950000|2024-11-28 17:12:30|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732813960000|2024-11-28 17:12:40|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732813970000|2024-11-28 17:12:50|80.27|79.87|80.3|79.9|80.3|79.9|80.27|79.87|3
1732813980000|2024-11-28 17:13:00|80.29|79.89|80.26|79.86|80.29|79.89|80.26|79.86|4
1732813990000|2024-11-28 17:13:10|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732814000000|2024-11-28 17:13:20|80.25|79.85|80.28|79.88|80.28|79.88|80.25|79.85|4
1732814010000|2024-11-28 17:13:30|80.27|79.87|80.25|79.85|80.27|79.87|80.24|79.84|6
1732814030000|2024-11-28 17:13:50|80.26|79.86|80.26|79.86|80.26|79.86|80.26|79.86|1
1732814040000|2024-11-28 17:14:00|80.27|79.87|80.27|79.87|80.27|79.87|80.26|79.86|3
1732814050000|2024-11-28 17:14:10|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732814060000|2024-11-28 17:14:20|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732814070000|2024-11-28 17:14:30|80.27|79.87|80.26|79.86|80.27|79.87|80.24|79.84|5
1732814080000|2024-11-28 17:14:40|80.25|79.85|80.27|79.87|80.27|79.87|80.25|79.85|7
1732814100000|2024-11-28 17:15:00|80.29|79.89|80.29|79.89|80.29|79.89|80.27|79.87|5
1732814120000|2024-11-28 17:15:20|80.31|79.91|80.33|79.93|80.33|79.93|80.31|79.91|5
1732814130000|2024-11-28 17:15:30|80.34|79.94|80.29|79.89|80.34|79.94|80.29|79.89|8
1732814140000|2024-11-28 17:15:40|80.26|79.86|80.34|79.94|80.34|79.94|80.26|79.86|8
1732814160000|2024-11-28 17:16:00|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732814170000|2024-11-28 17:16:10|80.33|79.93|80.36|79.96|80.36|79.96|80.33|79.93|5
1732814180000|2024-11-28 17:16:20|80.35|79.95|80.37|79.97|80.37|79.97|80.35|79.95|3
1732814200000|2024-11-28 17:16:40|80.34|79.94|80.3|79.9|80.34|79.94|80.3|79.9|2
1732814210000|2024-11-28 17:16:50|80.31|79.91|80.31|79.91|80.31|79.91|80.31|79.91|1
1732814220000|2024-11-28 17:17:00|80.32|79.92|80.32|79.92|80.33|79.93|80.32|79.92|7
1732814230000|2024-11-28 17:17:10|80.3|79.9|80.26|79.86|80.31|79.91|80.26|79.86|7
1732814240000|2024-11-28 17:17:20|80.27|79.87|80.28|79.88|80.28|79.88|80.26|79.86|3
1732814250000|2024-11-28 17:17:30|80.26|79.86|80.24|79.84|80.26|79.86|80.23|79.83|4
1732814260000|2024-11-28 17:17:40|80.23|79.83|80.26|79.86|80.26|79.86|80.22|79.82|6
1732814270000|2024-11-28 17:17:50|80.27|79.87|80.27|79.87|80.28|79.88|80.27|79.87|3
1732814280000|2024-11-28 17:18:00|80.28|79.88|80.25|79.85|80.31|79.91|80.24|79.84|9
1732814290000|2024-11-28 17:18:10|80.22|79.82|80.23|79.83|80.24|79.84|80.22|79.82|8
1732814300000|2024-11-28 17:18:20|80.22|79.82|80.17|79.77|80.22|79.82|80.17|79.77|3
1732814310000|2024-11-28 17:18:30|80.18|79.78|80.24|79.84|80.24|79.84|80.17|79.77|12
1732814320000|2024-11-28 17:18:40|80.23|79.83|80.27|79.87|80.27|79.87|80.23|79.83|5
1732814330000|2024-11-28 17:18:50|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732814340000|2024-11-28 17:19:00|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732814350000|2024-11-28 17:19:10|80.26|79.86|80.26|79.86|80.28|79.88|80.26|79.86|5
1732814360000|2024-11-28 17:19:20|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732814370000|2024-11-28 17:19:30|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732814380000|2024-11-28 17:19:40|80.3|79.9|80.31|79.91|80.31|79.91|80.3|79.9|2
1732814390000|2024-11-28 17:19:50|80.3|79.9|80.28|79.88|80.3|79.9|80.27|79.87|4
1732814400000|2024-11-28 17:20:00|80.27|79.87|80.26|79.86|80.27|79.87|80.25|79.85|7
1732814410000|2024-11-28 17:20:10|80.27|79.87|80.28|79.88|80.29|79.89|80.27|79.87|3
1732814420000|2024-11-28 17:20:20|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732814430000|2024-11-28 17:20:30|80.24|79.84|80.22|79.82|80.25|79.85|80.22|79.82|4
1732814440000|2024-11-28 17:20:40|80.16|79.76|80.15|79.75|80.17|79.77|80.15|79.75|4
1732814450000|2024-11-28 17:20:50|80.16|79.76|80.25|79.85|80.25|79.85|80.16|79.76|7
1732814460000|2024-11-28 17:21:00|80.26|79.86|80.29|79.89|80.29|79.89|80.26|79.86|4
1732814470000|2024-11-28 17:21:10|80.28|79.88|80.24|79.84|80.28|79.88|80.24|79.84|5
1732814480000|2024-11-28 17:21:20|80.22|79.82|80.26|79.86|80.26|79.86|80.21|79.81|5
1732814490000|2024-11-28 17:21:30|80.25|79.85|80.26|79.86|80.26|79.86|80.25|79.85|4
1732814500000|2024-11-28 17:21:40|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732814510000|2024-11-28 17:21:50|80.29|79.89|80.36|79.96|80.36|79.96|80.29|79.89|3
1732814520000|2024-11-28 17:22:00|80.35|79.95|80.36|79.96|80.37|79.97|80.35|79.95|10
1732814530000|2024-11-28 17:22:10|80.35|79.95|80.35|79.95|80.36|79.96|80.34|79.94|5
1732814540000|2024-11-28 17:22:20|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732814550000|2024-11-28 17:22:30|80.3|79.9|80.35|79.95|80.35|79.95|80.3|79.9|7
1732814560000|2024-11-28 17:22:40|80.32|79.92|80.3|79.9|80.32|79.92|80.3|79.9|4
1732814570000|2024-11-28 17:22:50|80.28|79.88|80.26|79.86|80.28|79.88|80.26|79.86|2
1732814580000|2024-11-28 17:23:00|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|5
1732814590000|2024-11-28 17:23:10|80.31|79.91|80.31|79.91|80.31|79.91|80.31|79.91|1
1732814600000|2024-11-28 17:23:20|80.32|79.92|80.29|79.89|80.32|79.92|80.29|79.89|6
1732814610000|2024-11-28 17:23:30|80.3|79.9|80.35|79.95|80.35|79.95|80.3|79.9|5
1732814620000|2024-11-28 17:23:40|80.34|79.94|80.29|79.89|80.34|79.94|80.29|79.89|4
1732814630000|2024-11-28 17:23:50|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732814640000|2024-11-28 17:24:00|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732814650000|2024-11-28 17:24:10|80.28|79.88|80.28|79.88|80.28|79.88|80.27|79.87|3
1732814660000|2024-11-28 17:24:20|80.29|79.89|80.29|79.89|80.29|79.89|80.28|79.88|5
1732814670000|2024-11-28 17:24:30|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732814680000|2024-11-28 17:24:40|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732814690000|2024-11-28 17:24:50|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732814700000|2024-11-28 17:25:00|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|8
1732814710000|2024-11-28 17:25:10|80.26|79.86|80.24|79.84|80.26|79.86|80.24|79.84|3
1732814730000|2024-11-28 17:25:30|80.22|79.82|80.18|79.78|80.22|79.82|80.18|79.78|3
1732814740000|2024-11-28 17:25:40|80.16|79.76|80.23|79.83|80.23|79.83|80.16|79.76|8
1732814750000|2024-11-28 17:25:50|80.22|79.82|80.22|79.82|80.23|79.83|80.22|79.82|3
1732814760000|2024-11-28 17:26:00|80.23|79.83|80.27|79.87|80.27|79.87|80.23|79.83|4
1732814770000|2024-11-28 17:26:10|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732814780000|2024-11-28 17:26:20|80.26|79.86|80.26|79.86|80.27|79.87|80.26|79.86|3
1732814790000|2024-11-28 17:26:30|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732814800000|2024-11-28 17:26:40|80.26|79.86|80.28|79.88|80.28|79.88|80.26|79.86|3
1732814810000|2024-11-28 17:26:50|80.29|79.89|80.28|79.88|80.29|79.89|80.28|79.88|2
1732814820000|2024-11-28 17:27:00|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732814830000|2024-11-28 17:27:10|80.29|79.89|80.27|79.87|80.29|79.89|80.26|79.86|5
1732814840000|2024-11-28 17:27:20|80.24|79.84|80.26|79.86|80.26|79.86|80.23|79.83|5
1732814850000|2024-11-28 17:27:30|80.27|79.87|80.3|79.9|80.31|79.91|80.27|79.87|8
1732814860000|2024-11-28 17:27:40|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732814870000|2024-11-28 17:27:50|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|5
1732814880000|2024-11-28 17:28:00|80.33|79.93|80.31|79.91|80.33|79.93|80.3|79.9|4
1732814890000|2024-11-28 17:28:10|80.3|79.9|80.32|79.92|80.32|79.92|80.3|79.9|15
1732814900000|2024-11-28 17:28:20|80.31|79.91|80.3|79.9|80.32|79.92|80.3|79.9|6
1732814910000|2024-11-28 17:28:30|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|12
1732814920000|2024-11-28 17:28:40|80.31|79.91|80.31|79.91|80.31|79.91|80.3|79.9|3
1732814930000|2024-11-28 17:28:50|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|5
1732814940000|2024-11-28 17:29:00|80.29|79.89|80.29|79.89|80.3|79.9|80.29|79.89|5
1732814950000|2024-11-28 17:29:10|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732814960000|2024-11-28 17:29:20|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|2
1732814970000|2024-11-28 17:29:30|80.27|79.87|80.29|79.89|80.29|79.89|80.26|79.86|7
1732814980000|2024-11-28 17:29:40|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732814990000|2024-11-28 17:29:50|80.27|79.87|80.27|79.87|80.28|79.88|80.27|79.87|7
1732815000000|2024-11-28 17:30:00|80.25|79.85|80.29|79.89|80.29|79.89|80.25|79.85|10
1732815010000|2024-11-28 17:30:10|80.27|79.87|80.3|79.9|80.3|79.9|80.27|79.87|4
1732815020000|2024-11-28 17:30:20|80.31|79.91|80.33|79.93|80.33|79.93|80.31|79.91|5
1732815030000|2024-11-28 17:30:30|80.32|79.92|80.28|79.88|80.32|79.92|80.28|79.88|3
1732815040000|2024-11-28 17:30:40|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732815050000|2024-11-28 17:30:50|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732815060000|2024-11-28 17:31:00|80.28|79.88|80.27|79.87|80.29|79.89|80.27|79.87|6
1732815070000|2024-11-28 17:31:10|80.29|79.89|80.32|79.92|80.32|79.92|80.29|79.89|6
1732815080000|2024-11-28 17:31:20|80.33|79.93|80.35|79.95|80.36|79.96|80.32|79.92|11
1732815090000|2024-11-28 17:31:30|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|3
1732815100000|2024-11-28 17:31:40|80.33|79.93|80.29|79.89|80.33|79.93|80.29|79.89|3
1732815110000|2024-11-28 17:31:50|80.3|79.9|80.3|79.9|80.3|79.9|80.29|79.89|11
1732815120000|2024-11-28 17:32:00|80.31|79.91|80.24|79.84|80.31|79.91|80.24|79.84|7
1732815130000|2024-11-28 17:32:10|80.23|79.83|80.25|79.85|80.25|79.85|80.19|79.79|6
1732815140000|2024-11-28 17:32:20|80.26|79.86|80.21|79.81|80.26|79.86|80.21|79.81|4
1732815150000|2024-11-28 17:32:30|80.23|79.83|80.24|79.84|80.24|79.84|80.23|79.83|2
1732815160000|2024-11-28 17:32:40|80.25|79.85|80.22|79.82|80.25|79.85|80.21|79.81|5
1732815170000|2024-11-28 17:32:50|80.23|79.83|80.29|79.89|80.29|79.89|80.23|79.83|6
1732815180000|2024-11-28 17:33:00|80.3|79.9|80.36|79.96|80.36|79.96|80.3|79.9|13
1732815190000|2024-11-28 17:33:10|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|6
1732815200000|2024-11-28 17:33:20|80.37|79.97|80.4|80|80.4|80|80.37|79.97|4
1732815210000|2024-11-28 17:33:30|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|2
1732815220000|2024-11-28 17:33:40|80.37|79.97|80.35|79.95|80.37|79.97|80.34|79.94|8
1732815230000|2024-11-28 17:33:50|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|8
1732815240000|2024-11-28 17:34:00|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|3
1732815250000|2024-11-28 17:34:10|80.36|79.96|80.34|79.94|80.38|79.98|80.34|79.94|12
1732815260000|2024-11-28 17:34:20|80.35|79.95|80.36|79.96|80.37|79.97|80.34|79.94|8
1732815270000|2024-11-28 17:34:30|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|5
1732815280000|2024-11-28 17:34:40|80.36|79.96|80.38|79.98|80.38|79.98|80.36|79.96|7
1732815290000|2024-11-28 17:34:50|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|3
1732815300000|2024-11-28 17:35:00|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732815310000|2024-11-28 17:35:10|80.34|79.94|80.32|79.92|80.34|79.94|80.32|79.92|2
1732815320000|2024-11-28 17:35:20|80.3|79.9|80.33|79.93|80.34|79.94|80.3|79.9|8
1732815330000|2024-11-28 17:35:30|80.34|79.94|80.34|79.94|80.34|79.94|80.33|79.93|5
1732815340000|2024-11-28 17:35:40|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732815350000|2024-11-28 17:35:50|80.36|79.96|80.36|79.96|80.36|79.96|80.35|79.95|3
1732815360000|2024-11-28 17:36:00|80.35|79.95|80.34|79.94|80.35|79.95|80.31|79.91|7
1732815370000|2024-11-28 17:36:10|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|9
1732815380000|2024-11-28 17:36:20|80.34|79.94|80.34|79.94|80.35|79.95|80.34|79.94|11
1732815390000|2024-11-28 17:36:30|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732815400000|2024-11-28 17:36:40|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|3
1732815420000|2024-11-28 17:37:00|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732815430000|2024-11-28 17:37:10|80.33|79.93|80.3|79.9|80.33|79.93|80.3|79.9|5
1732815440000|2024-11-28 17:37:20|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732815450000|2024-11-28 17:37:30|80.26|79.86|80.28|79.88|80.28|79.88|80.26|79.86|3
1732815460000|2024-11-28 17:37:40|80.27|79.87|80.3|79.9|80.3|79.9|80.27|79.87|6
1732815470000|2024-11-28 17:37:50|80.31|79.91|80.3|79.9|80.32|79.92|80.3|79.9|3
1732815480000|2024-11-28 17:38:00|80.31|79.91|80.29|79.89|80.31|79.91|80.29|79.89|3
1732815490000|2024-11-28 17:38:10|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732815500000|2024-11-28 17:38:20|80.29|79.89|80.33|79.93|80.33|79.93|80.29|79.89|9
1732815510000|2024-11-28 17:38:30|80.34|79.94|80.35|79.95|80.35|79.95|80.32|79.92|6
1732815520000|2024-11-28 17:38:40|80.34|79.94|80.29|79.89|80.35|79.95|80.29|79.89|7
1732815530000|2024-11-28 17:38:50|80.3|79.9|80.3|79.9|80.3|79.9|80.29|79.89|7
1732815540000|2024-11-28 17:39:00|80.29|79.89|80.29|79.89|80.3|79.9|80.28|79.88|7
1732815550000|2024-11-28 17:39:10|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|2
1732815560000|2024-11-28 17:39:20|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|4
1732815570000|2024-11-28 17:39:30|80.3|79.9|80.3|79.9|80.3|79.9|80.3|79.9|1
1732815590000|2024-11-28 17:39:50|80.28|79.88|80.18|79.78|80.28|79.88|80.18|79.78|4
1732815600000|2024-11-28 17:40:00|80.19|79.79|80.16|79.76|80.19|79.79|80.16|79.76|3
1732815610000|2024-11-28 17:40:10|80.13|79.73|80.12|79.72|80.15|79.75|80.11|79.71|10
1732815620000|2024-11-28 17:40:20|80.13|79.73|80.18|79.78|80.18|79.78|80.13|79.73|7
1732815640000|2024-11-28 17:40:40|80.19|79.79|80.16|79.76|80.19|79.79|80.16|79.76|3
1732815650000|2024-11-28 17:40:50|80.15|79.75|80.11|79.71|80.15|79.75|80.11|79.71|4
1732815660000|2024-11-28 17:41:00|80.12|79.72|80.14|79.74|80.14|79.74|80.12|79.72|3
1732815670000|2024-11-28 17:41:10|80.15|79.75|80.15|79.75|80.15|79.75|80.15|79.75|1
1732815680000|2024-11-28 17:41:20|80.16|79.76|80.17|79.77|80.18|79.78|80.16|79.76|4
1732815700000|2024-11-28 17:41:40|80.18|79.78|80.2|79.8|80.21|79.81|80.18|79.78|5
1732815710000|2024-11-28 17:41:50|80.19|79.79|80.17|79.77|80.19|79.79|80.17|79.77|2
1732815720000|2024-11-28 17:42:00|80.18|79.78|80.17|79.77|80.18|79.78|80.16|79.76|3
1732815730000|2024-11-28 17:42:10|80.16|79.76|80.16|79.76|80.17|79.77|80.16|79.76|3
1732815740000|2024-11-28 17:42:20|80.15|79.75|80.13|79.73|80.15|79.75|80.13|79.73|2
1732815750000|2024-11-28 17:42:30|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732815890000|2024-11-28 17:44:50|80.04|79.64|79.98|79.58|80.04|79.64|79.98|79.58|2
1732815900000|2024-11-28 17:45:00|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|2
1732815910000|2024-11-28 17:45:10|79.99|79.59|80.04|79.64|80.04|79.64|79.99|79.59|4
1732815920000|2024-11-28 17:45:20|80.03|79.63|80.05|79.65|80.05|79.65|80.03|79.63|5
1732815930000|2024-11-28 17:45:30|80.06|79.66|80.08|79.68|80.08|79.68|80.06|79.66|3
1732815940000|2024-11-28 17:45:40|80.09|79.69|80.16|79.76|80.16|79.76|80.09|79.69|4
1732815950000|2024-11-28 17:45:50|80.17|79.77|80.15|79.75|80.17|79.77|80.15|79.75|3
1732815960000|2024-11-28 17:46:00|80.13|79.73|80.09|79.69|80.15|79.75|80.09|79.69|8
1732815970000|2024-11-28 17:46:10|80.1|79.7|80.1|79.7|80.1|79.7|80.09|79.69|5
1732815980000|2024-11-28 17:46:20|80.11|79.71|80.13|79.73|80.14|79.74|80.11|79.71|4
1732816000000|2024-11-28 17:46:40|80.14|79.74|80.12|79.72|80.14|79.74|80.12|79.72|5
1732816010000|2024-11-28 17:46:50|80.11|79.71|80.09|79.69|80.11|79.71|80.09|79.69|5
1732816020000|2024-11-28 17:47:00|80.1|79.7|80.12|79.72|80.13|79.73|80.09|79.69|10
1732816030000|2024-11-28 17:47:10|80.1|79.7|80.1|79.7|80.1|79.7|80.08|79.68|5
1732816040000|2024-11-28 17:47:20|80.11|79.71|80.13|79.73|80.14|79.74|80.11|79.71|5
1732816050000|2024-11-28 17:47:30|80.12|79.72|80.09|79.69|80.12|79.72|80.09|79.69|3
1732816070000|2024-11-28 17:47:50|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732816080000|2024-11-28 17:48:00|80.09|79.69|80.1|79.7|80.11|79.71|80.08|79.68|7
1732816090000|2024-11-28 17:48:10|80.11|79.71|80.06|79.66|80.11|79.71|80.06|79.66|4
1732816100000|2024-11-28 17:48:20|80.07|79.67|80.07|79.67|80.08|79.68|80.07|79.67|7
1732816110000|2024-11-28 17:48:30|80.06|79.66|80.09|79.69|80.09|79.69|80.06|79.66|8
1732816120000|2024-11-28 17:48:40|80.1|79.7|80.1|79.7|80.11|79.71|80.09|79.69|7
1732816130000|2024-11-28 17:48:50|80.08|79.68|80.07|79.67|80.08|79.68|80.07|79.67|2
1732816140000|2024-11-28 17:49:00|80.08|79.68|80.06|79.66|80.08|79.68|80.06|79.66|5
1732816150000|2024-11-28 17:49:10|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732816160000|2024-11-28 17:49:20|80.06|79.66|80.08|79.68|80.08|79.68|80.06|79.66|3
1732816170000|2024-11-28 17:49:30|80.09|79.69|80.09|79.69|80.1|79.7|80.09|79.69|3
1732816180000|2024-11-28 17:49:40|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|2
1732816190000|2024-11-28 17:49:50|80.07|79.67|80.09|79.69|80.09|79.69|80.07|79.67|3
1732816200000|2024-11-28 17:50:00|80.1|79.7|80.12|79.72|80.12|79.72|80.1|79.7|3
1732816210000|2024-11-28 17:50:10|80.13|79.73|80.15|79.75|80.15|79.75|80.13|79.73|3
1732816220000|2024-11-28 17:50:20|80.16|79.76|80.15|79.75|80.16|79.76|80.14|79.74|6
1732816230000|2024-11-28 17:50:30|80.14|79.74|80.15|79.75|80.15|79.75|80.13|79.73|4
1732816240000|2024-11-28 17:50:40|80.13|79.73|80.09|79.69|80.13|79.73|80.09|79.69|4
1732816250000|2024-11-28 17:50:50|80.1|79.7|80.11|79.71|80.11|79.71|80.1|79.7|2
1732816260000|2024-11-28 17:51:00|80.12|79.72|80.12|79.72|80.12|79.72|80.12|79.72|1
1732816270000|2024-11-28 17:51:10|80.13|79.73|80.16|79.76|80.16|79.76|80.13|79.73|4
1732816280000|2024-11-28 17:51:20|80.15|79.75|80.18|79.78|80.18|79.78|80.14|79.74|6
1732816290000|2024-11-28 17:51:30|80.17|79.77|80.15|79.75|80.17|79.77|80.14|79.74|5
1732816300000|2024-11-28 17:51:40|80.16|79.76|80.16|79.76|80.16|79.76|80.14|79.74|4
1732816310000|2024-11-28 17:51:50|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|2
1732816320000|2024-11-28 17:52:00|80.12|79.72|80.11|79.71|80.12|79.72|80.11|79.71|2
1732816330000|2024-11-28 17:52:10|80.12|79.72|80.14|79.74|80.14|79.74|80.12|79.72|5
1732816340000|2024-11-28 17:52:20|80.13|79.73|80.09|79.69|80.13|79.73|80.09|79.69|4
1732816350000|2024-11-28 17:52:30|80.08|79.68|80.1|79.7|80.1|79.7|80.08|79.68|7
1732816360000|2024-11-28 17:52:40|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732816370000|2024-11-28 17:52:50|80.1|79.7|80.11|79.71|80.11|79.71|80.09|79.69|6
1732816380000|2024-11-28 17:53:00|80.1|79.7|80.11|79.71|80.12|79.72|80.1|79.7|8
1732816390000|2024-11-28 17:53:10|80.12|79.72|80.13|79.73|80.14|79.74|80.11|79.71|4
1732816400000|2024-11-28 17:53:20|80.14|79.74|80.1|79.7|80.14|79.74|80.1|79.7|3
1732816410000|2024-11-28 17:53:30|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732816420000|2024-11-28 17:53:40|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732816430000|2024-11-28 17:53:50|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732816440000|2024-11-28 17:54:00|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732816450000|2024-11-28 17:54:10|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732816460000|2024-11-28 17:54:20|80.11|79.71|80.14|79.74|80.14|79.74|80.1|79.7|5
1732816470000|2024-11-28 17:54:30|80.13|79.73|80.11|79.71|80.13|79.73|80.1|79.7|5
1732816480000|2024-11-28 17:54:40|80.1|79.7|80.08|79.68|80.1|79.7|80.08|79.68|3
1732816490000|2024-11-28 17:54:50|80.09|79.69|80.09|79.69|80.09|79.69|80.08|79.68|7
1732816500000|2024-11-28 17:55:00|80.08|79.68|80|79.6|80.08|79.68|80|79.6|5
1732816510000|2024-11-28 17:55:10|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732816520000|2024-11-28 17:55:20|80|79.6|80.06|79.66|80.06|79.66|80|79.6|8
1732816530000|2024-11-28 17:55:30|80.05|79.65|80.04|79.64|80.05|79.65|80.04|79.64|4
1732816540000|2024-11-28 17:55:40|80.05|79.65|80.08|79.68|80.08|79.68|80.05|79.65|4
1732816550000|2024-11-28 17:55:50|80.07|79.67|80.08|79.68|80.08|79.68|80.07|79.67|2
1732816560000|2024-11-28 17:56:00|80.09|79.69|80.07|79.67|80.09|79.69|80.07|79.67|3
1732816570000|2024-11-28 17:56:10|80.06|79.66|80.04|79.64|80.06|79.66|80.04|79.64|3
1732816580000|2024-11-28 17:56:20|80.03|79.63|80|79.6|80.03|79.63|80|79.6|7
1732816590000|2024-11-28 17:56:30|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732816600000|2024-11-28 17:56:40|79.98|79.58|79.94|79.54|79.98|79.58|79.94|79.54|4
1732816610000|2024-11-28 17:56:50|79.95|79.55|79.94|79.54|79.96|79.56|79.94|79.54|4
1732816620000|2024-11-28 17:57:00|79.95|79.55|79.98|79.58|79.98|79.58|79.95|79.55|6
1732816630000|2024-11-28 17:57:10|79.97|79.57|79.97|79.57|79.97|79.57|79.97|79.57|1
1732816640000|2024-11-28 17:57:20|79.98|79.58|79.93|79.53|79.98|79.58|79.93|79.53|5
1732816650000|2024-11-28 17:57:30|79.9|79.5|79.92|79.52|79.92|79.52|79.9|79.5|5
1732816660000|2024-11-28 17:57:40|79.94|79.54|79.93|79.53|79.95|79.55|79.93|79.53|3
1732816670000|2024-11-28 17:57:50|79.94|79.54|79.94|79.54|79.94|79.54|79.94|79.54|1
1732816690000|2024-11-28 17:58:10|79.93|79.53|79.91|79.51|79.93|79.53|79.91|79.51|5
1732816710000|2024-11-28 17:58:30|79.9|79.5|79.9|79.5|79.9|79.5|79.9|79.5|1
1732816720000|2024-11-28 17:58:40|79.91|79.51|79.91|79.51|79.91|79.51|79.91|79.51|1
1732816730000|2024-11-28 17:58:50|79.9|79.5|79.88|79.48|79.9|79.5|79.87|79.47|5
1732816750000|2024-11-28 17:59:10|79.87|79.47|79.87|79.47|79.87|79.47|79.87|79.47|1
1732816760000|2024-11-28 17:59:20|79.85|79.45|79.85|79.45|79.85|79.45|79.85|79.45|1
1732816770000|2024-11-28 17:59:30|79.86|79.46|79.86|79.46|79.86|79.46|79.86|79.46|1
1732816780000|2024-11-28 17:59:40|79.88|79.48|79.87|79.47|79.88|79.48|79.87|79.47|2
1732816790000|2024-11-28 17:59:50|79.88|79.48|79.88|79.48|79.88|79.48|79.88|79.48|1
1732816800000|2024-11-28 18:00:00|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732816810000|2024-11-28 18:00:10|79.91|79.51|79.88|79.48|79.91|79.51|79.88|79.48|3
1732816820000|2024-11-28 18:00:20|79.89|79.49|79.88|79.48|79.89|79.49|79.88|79.48|2
1732816830000|2024-11-28 18:00:30|79.89|79.49|79.86|79.46|79.89|79.49|79.86|79.46|5
1732816840000|2024-11-28 18:00:40|79.87|79.47|79.89|79.49|79.89|79.49|79.86|79.46|5
1732816850000|2024-11-28 18:00:50|79.9|79.5|79.91|79.51|79.91|79.51|79.9|79.5|2
1732816860000|2024-11-28 18:01:00|79.9|79.5|79.91|79.51|79.92|79.52|79.9|79.5|4
1732816870000|2024-11-28 18:01:10|79.92|79.52|79.98|79.58|79.98|79.58|79.92|79.52|7
1732816890000|2024-11-28 18:01:30|79.97|79.57|79.98|79.58|79.98|79.58|79.97|79.57|2
1732816900000|2024-11-28 18:01:40|79.99|79.59|79.99|79.59|80|79.6|79.99|79.59|3
1732816910000|2024-11-28 18:01:50|80|79.6|80.01|79.61|80.01|79.61|80|79.6|4
1732816920000|2024-11-28 18:02:00|80|79.6|79.96|79.56|80|79.6|79.96|79.56|4
1732816930000|2024-11-28 18:02:10|79.95|79.55|79.99|79.59|79.99|79.59|79.94|79.54|7
1732816940000|2024-11-28 18:02:20|80|79.6|80|79.6|80|79.6|80|79.6|1
1732816950000|2024-11-28 18:02:30|80.05|79.65|80.05|79.65|80.07|79.67|80.05|79.65|5
1732816980000|2024-11-28 18:03:00|80.02|79.62|80.03|79.63|80.03|79.63|79.99|79.59|10
1732816990000|2024-11-28 18:03:10|80.02|79.62|80.01|79.61|80.02|79.62|80.01|79.61|2
1732817000000|2024-11-28 18:03:20|80|79.6|80|79.6|80.01|79.61|80|79.6|3
1732817010000|2024-11-28 18:03:30|79.99|79.59|79.98|79.58|79.99|79.59|79.98|79.58|4
1732817020000|2024-11-28 18:03:40|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732817030000|2024-11-28 18:03:50|80|79.6|80.03|79.63|80.03|79.63|79.99|79.59|8
1732817040000|2024-11-28 18:04:00|80.04|79.64|80.06|79.66|80.06|79.66|80.04|79.64|3
1732817050000|2024-11-28 18:04:10|80.07|79.67|80.06|79.66|80.08|79.68|80.06|79.66|6
1732817060000|2024-11-28 18:04:20|80.05|79.65|80.05|79.65|80.06|79.66|80.05|79.65|3
1732817070000|2024-11-28 18:04:30|80.06|79.66|80.07|79.67|80.07|79.67|80.05|79.65|4
1732817080000|2024-11-28 18:04:40|80.08|79.68|80.09|79.69|80.09|79.69|80.08|79.68|2
1732817090000|2024-11-28 18:04:50|80.1|79.7|80.1|79.7|80.1|79.7|80.1|79.7|1
1732817100000|2024-11-28 18:05:00|80.09|79.69|80.08|79.68|80.09|79.69|80.08|79.68|2
1732817110000|2024-11-28 18:05:10|80.05|79.65|80.09|79.69|80.09|79.69|80.05|79.65|4
1732817130000|2024-11-28 18:05:30|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732817140000|2024-11-28 18:05:40|80.06|79.66|80.06|79.66|80.06|79.66|80.06|79.66|1
1732817150000|2024-11-28 18:05:50|80.05|79.65|80.07|79.67|80.07|79.67|80.04|79.64|7
1732817160000|2024-11-28 18:06:00|80.05|79.65|80.06|79.66|80.06|79.66|80.05|79.65|2
1732817200000|2024-11-28 18:06:40|80.05|79.65|80.04|79.64|80.05|79.65|80.04|79.64|2
1732817210000|2024-11-28 18:06:50|80.05|79.65|80.05|79.65|80.05|79.65|80.05|79.65|1
1732817220000|2024-11-28 18:07:00|80.04|79.64|80.05|79.65|80.05|79.65|80.02|79.62|5
1732817230000|2024-11-28 18:07:10|80.06|79.66|80.09|79.69|80.09|79.69|80.06|79.66|3
1732817240000|2024-11-28 18:07:20|80.08|79.68|80.08|79.68|80.08|79.68|80.08|79.68|1
1732817250000|2024-11-28 18:07:30|80.07|79.67|80.09|79.69|80.09|79.69|80.07|79.67|3
1732817260000|2024-11-28 18:07:40|80.08|79.68|80.13|79.73|80.14|79.74|80.08|79.68|6
1732817270000|2024-11-28 18:07:50|80.12|79.72|80.13|79.73|80.14|79.74|80.12|79.72|3
1732817280000|2024-11-28 18:08:00|80.14|79.74|80.17|79.77|80.18|79.78|80.14|79.74|5
1732817300000|2024-11-28 18:08:20|80.18|79.78|80.22|79.82|80.22|79.82|80.18|79.78|6
1732817310000|2024-11-28 18:08:30|80.23|79.83|80.25|79.85|80.25|79.85|80.22|79.82|9
1732817330000|2024-11-28 18:08:50|80.24|79.84|80.24|79.84|80.24|79.84|80.24|79.84|1
1732817340000|2024-11-28 18:09:00|80.23|79.83|80.27|79.87|80.27|79.87|80.23|79.83|5
1732817350000|2024-11-28 18:09:10|80.28|79.88|80.31|79.91|80.32|79.92|80.28|79.88|9
1732817360000|2024-11-28 18:09:20|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732817370000|2024-11-28 18:09:30|80.32|79.92|80.3|79.9|80.32|79.92|80.3|79.9|5
1732817380000|2024-11-28 18:09:40|80.31|79.91|80.33|79.93|80.33|79.93|80.31|79.91|3
1732817390000|2024-11-28 18:09:50|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|3
1732817400000|2024-11-28 18:10:00|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732817410000|2024-11-28 18:10:10|80.33|79.93|80.34|79.94|80.35|79.95|80.33|79.93|7
1732817420000|2024-11-28 18:10:20|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|3
1732817430000|2024-11-28 18:10:30|80.36|79.96|80.37|79.97|80.37|79.97|80.35|79.95|4
1732817440000|2024-11-28 18:10:40|80.36|79.96|80.36|79.96|80.37|79.97|80.36|79.96|7
1732817460000|2024-11-28 18:11:00|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732817480000|2024-11-28 18:11:20|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732817490000|2024-11-28 18:11:30|80.33|79.93|80.35|79.95|80.36|79.96|80.33|79.93|7
1732817500000|2024-11-28 18:11:40|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732817510000|2024-11-28 18:11:50|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|3
1732817520000|2024-11-28 18:12:00|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732817530000|2024-11-28 18:12:10|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732817550000|2024-11-28 18:12:30|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|2
1732817560000|2024-11-28 18:12:40|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|2
1732817570000|2024-11-28 18:12:50|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|4
1732817580000|2024-11-28 18:13:00|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|11
1732817590000|2024-11-28 18:13:10|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732817600000|2024-11-28 18:13:20|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732817610000|2024-11-28 18:13:30|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732817620000|2024-11-28 18:13:40|80.35|79.95|80.37|79.97|80.37|79.97|80.35|79.95|3
1732817630000|2024-11-28 18:13:50|80.38|79.98|80.4|80|80.41|80.01|80.38|79.98|5
1732817640000|2024-11-28 18:14:00|80.39|79.99|80.41|80.01|80.41|80.01|80.39|79.99|3
1732817650000|2024-11-28 18:14:10|80.4|80|80.39|79.99|80.41|80.01|80.39|79.99|8
1732817660000|2024-11-28 18:14:20|80.38|79.98|80.4|80|80.4|80|80.38|79.98|3
1732817670000|2024-11-28 18:14:30|80.39|79.99|80.37|79.97|80.4|80|80.37|79.97|12
1732817680000|2024-11-28 18:14:40|80.38|79.98|80.39|79.99|80.4|80|80.38|79.98|4
1732817700000|2024-11-28 18:15:00|80.4|80|80.53|80.13|80.53|80.13|80.4|80|5
1732817710000|2024-11-28 18:15:10|80.52|80.12|80.55|80.15|80.55|80.15|80.52|80.12|3
1732817720000|2024-11-28 18:15:20|80.53|80.13|80.49|80.09|80.53|80.13|80.49|80.09|3
1732817740000|2024-11-28 18:15:40|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|2
1732817750000|2024-11-28 18:15:50|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|2
1732817760000|2024-11-28 18:16:00|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|3
1732817770000|2024-11-28 18:16:10|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|2
1732817780000|2024-11-28 18:16:20|80.46|80.06|80.41|80.01|80.46|80.06|80.41|80.01|4
1732817790000|2024-11-28 18:16:30|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732817800000|2024-11-28 18:16:40|80.37|79.97|80.41|80.01|80.41|80.01|80.37|79.97|9
1732817810000|2024-11-28 18:16:50|80.4|80|80.4|80|80.4|80|80.4|80|1
1732817820000|2024-11-28 18:17:00|80.41|80.01|80.43|80.03|80.43|80.03|80.4|80|5
1732817830000|2024-11-28 18:17:10|80.41|80.01|80.4|80|80.41|80.01|80.39|79.99|5
1732817840000|2024-11-28 18:17:20|80.41|80.01|80.41|80.01|80.42|80.02|80.41|80.01|7
1732817850000|2024-11-28 18:17:30|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732817860000|2024-11-28 18:17:40|80.38|79.98|80.39|79.99|80.39|79.99|80.38|79.98|4
1732817870000|2024-11-28 18:17:50|80.38|79.98|80.38|79.98|80.39|79.99|80.38|79.98|11
1732817880000|2024-11-28 18:18:00|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|4
1732817890000|2024-11-28 18:18:10|80.35|79.95|80.35|79.95|80.36|79.96|80.35|79.95|3
1732817900000|2024-11-28 18:18:20|80.36|79.96|80.34|79.94|80.37|79.97|80.34|79.94|7
1732817910000|2024-11-28 18:18:30|80.35|79.95|80.37|79.97|80.38|79.98|80.35|79.95|5
1732817920000|2024-11-28 18:18:40|80.38|79.98|80.37|79.97|80.38|79.98|80.37|79.97|4
1732817930000|2024-11-28 18:18:50|80.38|79.98|80.39|79.99|80.39|79.99|80.37|79.97|5
1732817940000|2024-11-28 18:19:00|80.38|79.98|80.38|79.98|80.41|80.01|80.38|79.98|11
1732817950000|2024-11-28 18:19:10|80.39|79.99|80.36|79.96|80.39|79.99|80.36|79.96|7
1732817960000|2024-11-28 18:19:20|80.35|79.95|80.36|79.96|80.36|79.96|80.35|79.95|2
1732817970000|2024-11-28 18:19:30|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732817980000|2024-11-28 18:19:40|80.32|79.92|80.27|79.87|80.32|79.92|80.27|79.87|4
1732817990000|2024-11-28 18:19:50|80.29|79.89|80.28|79.88|80.29|79.89|80.28|79.88|6
1732818000000|2024-11-28 18:20:00|80.29|79.89|80.34|79.94|80.34|79.94|80.28|79.88|14
1732818010000|2024-11-28 18:20:10|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|2
1732818020000|2024-11-28 18:20:20|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732818030000|2024-11-28 18:20:30|80.37|79.97|80.34|79.94|80.37|79.97|80.34|79.94|4
1732818040000|2024-11-28 18:20:40|80.35|79.95|80.38|79.98|80.38|79.98|80.35|79.95|4
1732818050000|2024-11-28 18:20:50|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|6
1732818070000|2024-11-28 18:21:10|80.38|79.98|80.44|80.04|80.44|80.04|80.38|79.98|5
1732818080000|2024-11-28 18:21:20|80.45|80.05|80.45|80.05|80.46|80.06|80.44|80.04|11
1732818090000|2024-11-28 18:21:30|80.46|80.06|80.44|80.04|80.46|80.06|80.44|80.04|9
1732818100000|2024-11-28 18:21:40|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|4
1732818110000|2024-11-28 18:21:50|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|4
1732818120000|2024-11-28 18:22:00|80.45|80.05|80.36|79.96|80.45|80.05|80.36|79.96|8
1732818130000|2024-11-28 18:22:10|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|3
1732818140000|2024-11-28 18:22:20|80.31|79.91|80.35|79.95|80.35|79.95|80.3|79.9|8
1732818150000|2024-11-28 18:22:30|80.36|79.96|80.37|79.97|80.38|79.98|80.36|79.96|6
1732818160000|2024-11-28 18:22:40|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732818170000|2024-11-28 18:22:50|80.36|79.96|80.36|79.96|80.36|79.96|80.35|79.95|3
1732818180000|2024-11-28 18:23:00|80.35|79.95|80.38|79.98|80.38|79.98|80.35|79.95|6
1732818190000|2024-11-28 18:23:10|80.37|79.97|80.37|79.97|80.38|79.98|80.37|79.97|7
1732818200000|2024-11-28 18:23:20|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732818220000|2024-11-28 18:23:40|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732818230000|2024-11-28 18:23:50|80.33|79.93|80.34|79.94|80.34|79.94|80.31|79.91|5
1732818240000|2024-11-28 18:24:00|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|2
1732818250000|2024-11-28 18:24:10|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732818260000|2024-11-28 18:24:20|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|3
1732818490000|2024-11-28 18:28:10|80.29|79.89|80.34|79.94|80.35|79.95|80.29|79.89|5
1732818500000|2024-11-28 18:28:20|80.35|79.95|80.37|79.97|80.38|79.98|80.35|79.95|9
1732818510000|2024-11-28 18:28:30|80.38|79.98|80.38|79.98|80.38|79.98|80.36|79.96|9
1732818520000|2024-11-28 18:28:40|80.37|79.97|80.34|79.94|80.37|79.97|80.34|79.94|3
1732818530000|2024-11-28 18:28:50|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732818540000|2024-11-28 18:29:00|80.35|79.95|80.36|79.96|80.37|79.97|80.35|79.95|9
1732818550000|2024-11-28 18:29:10|80.35|79.95|80.36|79.96|80.36|79.96|80.35|79.95|4
1732818560000|2024-11-28 18:29:20|80.37|79.97|80.38|79.98|80.38|79.98|80.36|79.96|4
1732818570000|2024-11-28 18:29:30|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732818590000|2024-11-28 18:29:50|80.39|79.99|80.45|80.05|80.45|80.05|80.39|79.99|7
1732818600000|2024-11-28 18:30:00|80.44|80.04|80.44|80.04|80.46|80.06|80.42|80.02|11
1732818610000|2024-11-28 18:30:10|80.42|80.02|80.38|79.98|80.42|80.02|80.36|79.96|12
1732818620000|2024-11-28 18:30:20|80.37|79.97|80.38|79.98|80.38|79.98|80.36|79.96|6
1732818630000|2024-11-28 18:30:30|80.4|80|80.46|80.06|80.46|80.06|80.4|80|5
1732818640000|2024-11-28 18:30:40|80.47|80.07|80.48|80.08|80.48|80.08|80.45|80.05|5
1732818650000|2024-11-28 18:30:50|80.49|80.09|80.57|80.17|80.57|80.17|80.49|80.09|7
1732818660000|2024-11-28 18:31:00|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732818670000|2024-11-28 18:31:10|80.55|80.15|80.53|80.13|80.55|80.15|80.52|80.12|5
1732818680000|2024-11-28 18:31:20|80.52|80.12|80.45|80.05|80.53|80.13|80.45|80.05|8
1732818690000|2024-11-28 18:31:30|80.46|80.06|80.47|80.07|80.47|80.07|80.45|80.05|6
1732818700000|2024-11-28 18:31:40|80.48|80.08|80.49|80.09|80.5|80.1|80.48|80.08|6
1732818710000|2024-11-28 18:31:50|80.5|80.1|80.47|80.07|80.51|80.11|80.47|80.07|8
1732818720000|2024-11-28 18:32:00|80.46|80.06|80.44|80.04|80.46|80.06|80.42|80.02|7
1732818730000|2024-11-28 18:32:10|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|6
1732818740000|2024-11-28 18:32:20|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732818750000|2024-11-28 18:32:30|80.41|80.01|80.36|79.96|80.41|80.01|80.36|79.96|7
1732818760000|2024-11-28 18:32:40|80.34|79.94|80.33|79.93|80.34|79.94|80.32|79.92|10
1732818770000|2024-11-28 18:32:50|80.32|79.92|80.33|79.93|80.33|79.93|80.32|79.92|4
1732818780000|2024-11-28 18:33:00|80.36|79.96|80.35|79.95|80.37|79.97|80.35|79.95|8
1732818790000|2024-11-28 18:33:10|80.36|79.96|80.38|79.98|80.38|79.98|80.36|79.96|5
1732818800000|2024-11-28 18:33:20|80.39|79.99|80.46|80.06|80.46|80.06|80.39|79.99|9
1732818810000|2024-11-28 18:33:30|80.45|80.05|80.46|80.06|80.46|80.06|80.43|80.03|6
1732818820000|2024-11-28 18:33:40|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|3
1732818830000|2024-11-28 18:33:50|80.42|80.02|80.42|80.02|80.44|80.04|80.4|80|7
1732818840000|2024-11-28 18:34:00|80.43|80.03|80.45|80.05|80.45|80.05|80.43|80.03|3
1732818850000|2024-11-28 18:34:10|80.44|80.04|80.43|80.03|80.45|80.05|80.43|80.03|8
1732818860000|2024-11-28 18:34:20|80.44|80.04|80.47|80.07|80.49|80.09|80.44|80.04|12
1732818870000|2024-11-28 18:34:30|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|4
1732818880000|2024-11-28 18:34:40|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732818890000|2024-11-28 18:34:50|80.45|80.05|80.46|80.06|80.47|80.07|80.44|80.04|5
1732818900000|2024-11-28 18:35:00|80.47|80.07|80.55|80.15|80.55|80.15|80.47|80.07|12
1732818910000|2024-11-28 18:35:10|80.54|80.14|80.5|80.1|80.55|80.15|80.49|80.09|8
1732818920000|2024-11-28 18:35:20|80.49|80.09|80.5|80.1|80.51|80.11|80.48|80.08|5
1732818930000|2024-11-28 18:35:30|80.51|80.11|80.54|80.14|80.54|80.14|80.5|80.1|5
1732818940000|2024-11-28 18:35:40|80.53|80.13|80.54|80.14|80.55|80.15|80.53|80.13|4
1732818950000|2024-11-28 18:35:50|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732818960000|2024-11-28 18:36:00|80.52|80.12|80.5|80.1|80.53|80.13|80.5|80.1|10
1732818970000|2024-11-28 18:36:10|80.49|80.09|80.54|80.14|80.54|80.14|80.48|80.08|13
1732818980000|2024-11-28 18:36:20|80.53|80.13|80.53|80.13|80.55|80.15|80.53|80.13|5
1732819000000|2024-11-28 18:36:40|80.51|80.11|80.48|80.08|80.51|80.11|80.48|80.08|9
1732819010000|2024-11-28 18:36:50|80.49|80.09|80.48|80.08|80.49|80.09|80.47|80.07|7
1732819020000|2024-11-28 18:37:00|80.49|80.09|80.53|80.13|80.55|80.15|80.49|80.09|8
1732819030000|2024-11-28 18:37:10|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|3
1732819040000|2024-11-28 18:37:20|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732819070000|2024-11-28 18:37:50|80.55|80.15|80.51|80.11|80.55|80.15|80.5|80.1|5
1732819080000|2024-11-28 18:38:00|80.5|80.1|80.53|80.13|80.53|80.13|80.5|80.1|4
1732819090000|2024-11-28 18:38:10|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732819110000|2024-11-28 18:38:30|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|4
1732819120000|2024-11-28 18:38:40|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732819130000|2024-11-28 18:38:50|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|6
1732819140000|2024-11-28 18:39:00|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732819150000|2024-11-28 18:39:10|80.57|80.17|80.54|80.14|80.57|80.17|80.54|80.14|4
1732819160000|2024-11-28 18:39:20|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732819170000|2024-11-28 18:39:30|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732819180000|2024-11-28 18:39:40|80.56|80.16|80.54|80.14|80.56|80.16|80.53|80.13|5
1732819200000|2024-11-28 18:40:00|80.53|80.13|80.49|80.09|80.54|80.14|80.49|80.09|6
1732819210000|2024-11-28 18:40:10|80.48|80.08|80.5|80.1|80.5|80.1|80.48|80.08|7
1732819220000|2024-11-28 18:40:20|80.52|80.12|80.5|80.1|80.53|80.13|80.5|80.1|7
1732819230000|2024-11-28 18:40:30|80.49|80.09|80.46|80.06|80.5|80.1|80.46|80.06|4
1732819240000|2024-11-28 18:40:40|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732819250000|2024-11-28 18:40:50|80.49|80.09|80.49|80.09|80.5|80.1|80.49|80.09|3
1732819260000|2024-11-28 18:41:00|80.48|80.08|80.5|80.1|80.5|80.1|80.48|80.08|5
1732819270000|2024-11-28 18:41:10|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|4
1732819280000|2024-11-28 18:41:20|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732819300000|2024-11-28 18:41:40|80.58|80.18|80.57|80.17|80.59|80.19|80.57|80.17|3
1732819310000|2024-11-28 18:41:50|80.58|80.18|80.59|80.19|80.59|80.19|80.58|80.18|2
1732819320000|2024-11-28 18:42:00|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732819330000|2024-11-28 18:42:10|80.59|80.19|80.6|80.2|80.61|80.21|80.59|80.19|4
1732819340000|2024-11-28 18:42:20|80.59|80.19|80.58|80.18|80.6|80.2|80.58|80.18|8
1732819350000|2024-11-28 18:42:30|80.56|80.16|80.55|80.15|80.57|80.17|80.55|80.15|4
1732819360000|2024-11-28 18:42:40|80.56|80.16|80.56|80.16|80.57|80.17|80.55|80.15|5
1732819370000|2024-11-28 18:42:50|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|17
1732819380000|2024-11-28 18:43:00|80.57|80.17|80.58|80.18|80.58|80.18|80.56|80.16|8
1732819390000|2024-11-28 18:43:10|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|3
1732819400000|2024-11-28 18:43:20|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|3
1732819410000|2024-11-28 18:43:30|80.55|80.15|80.54|80.14|80.55|80.15|80.53|80.13|4
1732819420000|2024-11-28 18:43:40|80.53|80.13|80.53|80.13|80.54|80.14|80.53|80.13|3
1732819440000|2024-11-28 18:44:00|80.55|80.15|80.55|80.15|80.57|80.17|80.55|80.15|7
1732819450000|2024-11-28 18:44:10|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|3
1732819460000|2024-11-28 18:44:20|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|3
1732819470000|2024-11-28 18:44:30|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732819490000|2024-11-28 18:44:50|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732819500000|2024-11-28 18:45:00|80.52|80.12|80.6|80.2|80.6|80.2|80.52|80.12|8
1732819510000|2024-11-28 18:45:10|80.61|80.21|80.61|80.21|80.61|80.21|80.59|80.19|5
1732819520000|2024-11-28 18:45:20|80.6|80.2|80.6|80.2|80.6|80.2|80.6|80.2|1
1732819540000|2024-11-28 18:45:40|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732819550000|2024-11-28 18:45:50|80.56|80.16|80.53|80.13|80.56|80.16|80.51|80.11|5
1732819560000|2024-11-28 18:46:00|80.54|80.14|80.55|80.15|80.56|80.16|80.53|80.13|12
1732819570000|2024-11-28 18:46:10|80.56|80.16|80.52|80.12|80.56|80.16|80.52|80.12|4
1732819580000|2024-11-28 18:46:20|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732819590000|2024-11-28 18:46:30|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732819600000|2024-11-28 18:46:40|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732819610000|2024-11-28 18:46:50|80.55|80.15|80.54|80.14|80.56|80.16|80.54|80.14|4
1732819620000|2024-11-28 18:47:00|80.53|80.13|80.47|80.07|80.53|80.13|80.46|80.06|7
1732819630000|2024-11-28 18:47:10|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|8
1732819640000|2024-11-28 18:47:20|80.51|80.11|80.53|80.13|80.53|80.13|80.5|80.1|7
1732819650000|2024-11-28 18:47:30|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732819660000|2024-11-28 18:47:40|80.53|80.13|80.55|80.15|80.56|80.16|80.52|80.12|6
1732819670000|2024-11-28 18:47:50|80.56|80.16|80.56|80.16|80.56|80.16|80.55|80.15|3
1732819680000|2024-11-28 18:48:00|80.55|80.15|80.54|80.14|80.56|80.16|80.54|80.14|4
1732819700000|2024-11-28 18:48:20|80.49|80.09|80.54|80.14|80.55|80.15|80.49|80.09|7
1732819710000|2024-11-28 18:48:30|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732819720000|2024-11-28 18:48:40|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732819730000|2024-11-28 18:48:50|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732819740000|2024-11-28 18:49:00|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732819750000|2024-11-28 18:49:10|80.54|80.14|80.56|80.16|80.56|80.16|80.53|80.13|6
1732819760000|2024-11-28 18:49:20|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732819770000|2024-11-28 18:49:30|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|7
1732819780000|2024-11-28 18:49:40|80.5|80.1|80.47|80.07|80.5|80.1|80.47|80.07|2
1732819790000|2024-11-28 18:49:50|80.48|80.08|80.5|80.1|80.5|80.1|80.48|80.08|3
1732819800000|2024-11-28 18:50:00|80.51|80.11|80.53|80.13|80.53|80.13|80.51|80.11|2
1732819810000|2024-11-28 18:50:10|80.52|80.12|80.52|80.12|80.53|80.13|80.52|80.12|3
1732819830000|2024-11-28 18:50:30|80.5|80.1|80.5|80.1|80.5|80.1|80.49|80.09|3
1732819850000|2024-11-28 18:50:50|80.48|80.08|80.48|80.08|80.49|80.09|80.47|80.07|5
1732819870000|2024-11-28 18:51:10|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732819880000|2024-11-28 18:51:20|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732819890000|2024-11-28 18:51:30|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732819910000|2024-11-28 18:51:50|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732819920000|2024-11-28 18:52:00|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|4
1732819930000|2024-11-28 18:52:10|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732819940000|2024-11-28 18:52:20|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732819950000|2024-11-28 18:52:30|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732819960000|2024-11-28 18:52:40|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|4
1732819970000|2024-11-28 18:52:50|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|2
1732819980000|2024-11-28 18:53:00|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|4
1732819990000|2024-11-28 18:53:10|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732820000000|2024-11-28 18:53:20|80.45|80.05|80.46|80.06|80.47|80.07|80.45|80.05|4
1732820010000|2024-11-28 18:53:30|80.45|80.05|80.43|80.03|80.45|80.05|80.43|80.03|2
1732820020000|2024-11-28 18:53:40|80.44|80.04|80.43|80.03|80.44|80.04|80.43|80.03|2
1732820030000|2024-11-28 18:53:50|80.44|80.04|80.47|80.07|80.47|80.07|80.44|80.04|7
1732820040000|2024-11-28 18:54:00|80.46|80.06|80.49|80.09|80.49|80.09|80.46|80.06|8
1732820050000|2024-11-28 18:54:10|80.5|80.1|80.48|80.08|80.5|80.1|80.48|80.08|3
1732820060000|2024-11-28 18:54:20|80.47|80.07|80.44|80.04|80.47|80.07|80.44|80.04|4
1732820080000|2024-11-28 18:54:40|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732820090000|2024-11-28 18:54:50|80.4|80|80.37|79.97|80.4|80|80.37|79.97|6
1732820100000|2024-11-28 18:55:00|80.38|79.98|80.39|79.99|80.4|80|80.38|79.98|4
1732820120000|2024-11-28 18:55:20|80.4|80|80.4|80|80.4|80|80.39|79.99|3
1732820130000|2024-11-28 18:55:30|80.42|80.02|80.44|80.04|80.45|80.05|80.42|80.02|5
1732820310000|2024-11-28 18:58:30|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732820320000|2024-11-28 18:58:40|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732820330000|2024-11-28 18:58:50|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732820340000|2024-11-28 18:59:00|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732820350000|2024-11-28 18:59:10|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732820400000|2024-11-28 19:00:00|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732820410000|2024-11-28 19:00:10|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732820440000|2024-11-28 19:00:40|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|2
1732820450000|2024-11-28 19:00:50|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732820460000|2024-11-28 19:01:00|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732820470000|2024-11-28 19:01:10|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732820480000|2024-11-28 19:01:20|80.49|80.09|80.52|80.12|80.52|80.12|80.49|80.09|3
1732820500000|2024-11-28 19:01:40|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732820510000|2024-11-28 19:01:50|80.55|80.15|80.56|80.16|80.56|80.16|80.54|80.14|6
1732820560000|2024-11-28 19:02:40|80.6|80.2|80.6|80.2|80.6|80.2|80.6|80.2|1
1732820580000|2024-11-28 19:03:00|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732820590000|2024-11-28 19:03:10|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732820650000|2024-11-28 19:04:10|80.6|80.2|80.58|80.18|80.6|80.2|80.58|80.18|3
1732820660000|2024-11-28 19:04:20|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|4
1732820670000|2024-11-28 19:04:30|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732820680000|2024-11-28 19:04:40|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732820690000|2024-11-28 19:04:50|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732820700000|2024-11-28 19:05:00|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732820720000|2024-11-28 19:05:20|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732820730000|2024-11-28 19:05:30|80.6|80.2|80.62|80.22|80.62|80.22|80.59|80.19|5
1732820760000|2024-11-28 19:06:00|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732820770000|2024-11-28 19:06:10|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732820800000|2024-11-28 19:06:40|80.63|80.23|80.63|80.23|80.63|80.23|80.62|80.22|3
1732820840000|2024-11-28 19:07:20|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732820870000|2024-11-28 19:07:50|80.6|80.2|80.58|80.18|80.6|80.2|80.58|80.18|2
1732820880000|2024-11-28 19:08:00|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732820890000|2024-11-28 19:08:10|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732820900000|2024-11-28 19:08:20|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732820910000|2024-11-28 19:08:30|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732820920000|2024-11-28 19:08:40|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|3
1732820930000|2024-11-28 19:08:50|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732820940000|2024-11-28 19:09:00|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732820950000|2024-11-28 19:09:10|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732820960000|2024-11-28 19:09:20|80.51|80.11|80.48|80.08|80.51|80.11|80.48|80.08|3
1732820970000|2024-11-28 19:09:30|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732820980000|2024-11-28 19:09:40|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732820990000|2024-11-28 19:09:50|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732821000000|2024-11-28 19:10:00|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732821010000|2024-11-28 19:10:10|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732821020000|2024-11-28 19:10:20|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|3
1732821040000|2024-11-28 19:10:40|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732821050000|2024-11-28 19:10:50|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732821060000|2024-11-28 19:11:00|80.46|80.06|80.46|80.06|80.46|80.06|80.45|80.05|3
1732821070000|2024-11-28 19:11:10|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|2
1732821080000|2024-11-28 19:11:20|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732821090000|2024-11-28 19:11:30|80.47|80.07|80.49|80.09|80.5|80.1|80.47|80.07|5
1732821100000|2024-11-28 19:11:40|80.5|80.1|80.48|80.08|80.5|80.1|80.47|80.07|7
1732821110000|2024-11-28 19:11:50|80.5|80.1|80.52|80.12|80.52|80.12|80.49|80.09|4
1732821120000|2024-11-28 19:12:00|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732821130000|2024-11-28 19:12:10|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732821160000|2024-11-28 19:12:40|80.54|80.14|80.55|80.15|80.55|80.15|80.53|80.13|4
1732821170000|2024-11-28 19:12:50|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732821180000|2024-11-28 19:13:00|80.52|80.12|80.47|80.07|80.52|80.12|80.47|80.07|3
1732821190000|2024-11-28 19:13:10|80.45|80.05|80.42|80.02|80.45|80.05|80.42|80.02|2
1732821200000|2024-11-28 19:13:20|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|2
1732821210000|2024-11-28 19:13:30|80.39|79.99|80.41|80.01|80.41|80.01|80.39|79.99|3
1732821220000|2024-11-28 19:13:40|80.42|80.02|80.42|80.02|80.42|80.02|80.42|80.02|1
1732821230000|2024-11-28 19:13:50|80.39|79.99|80.28|79.88|80.39|79.99|80.28|79.88|8
1732821240000|2024-11-28 19:14:00|80.29|79.89|80.33|79.93|80.33|79.93|80.29|79.89|5
1732821250000|2024-11-28 19:14:10|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732821260000|2024-11-28 19:14:20|80.33|79.93|80.35|79.95|80.35|79.95|80.33|79.93|3
1732821270000|2024-11-28 19:14:30|80.34|79.94|80.35|79.95|80.35|79.95|80.34|79.94|2
1732821280000|2024-11-28 19:14:40|80.34|79.94|80.31|79.91|80.34|79.94|80.31|79.91|3
1732821290000|2024-11-28 19:14:50|80.32|79.92|80.34|79.94|80.34|79.94|80.32|79.92|3
1732821300000|2024-11-28 19:15:00|80.35|79.95|80.34|79.94|80.35|79.95|80.34|79.94|2
1732821310000|2024-11-28 19:15:10|80.35|79.95|80.35|79.95|80.35|79.95|80.34|79.94|3
1732821320000|2024-11-28 19:15:20|80.36|79.96|80.36|79.96|80.37|79.97|80.35|79.95|5
1732821330000|2024-11-28 19:15:30|80.35|79.95|80.3|79.9|80.35|79.95|80.3|79.9|4
1732821340000|2024-11-28 19:15:40|80.34|79.94|80.36|79.96|80.36|79.96|80.34|79.94|3
1732821360000|2024-11-28 19:16:00|80.37|79.97|80.38|79.98|80.38|79.98|80.36|79.96|5
1732821370000|2024-11-28 19:16:10|80.39|79.99|80.41|80.01|80.41|80.01|80.38|79.98|7
1732821380000|2024-11-28 19:16:20|80.46|80.06|80.4|80|80.46|80.06|80.4|80|6
1732821390000|2024-11-28 19:16:30|80.41|80.01|80.44|80.04|80.46|80.06|80.41|80.01|6
1732821400000|2024-11-28 19:16:40|80.41|80.01|80.46|80.06|80.46|80.06|80.4|80|6
1732821410000|2024-11-28 19:16:50|80.47|80.07|80.45|80.05|80.47|80.07|80.44|80.04|5
1732821420000|2024-11-28 19:17:00|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732821430000|2024-11-28 19:17:10|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|2
1732821440000|2024-11-28 19:17:20|80.5|80.1|80.49|80.09|80.5|80.1|80.49|80.09|2
1732821450000|2024-11-28 19:17:30|80.5|80.1|80.5|80.1|80.5|80.1|80.5|80.1|1
1732821460000|2024-11-28 19:17:40|80.51|80.11|80.54|80.14|80.54|80.14|80.51|80.11|2
1732821470000|2024-11-28 19:17:50|80.55|80.15|80.57|80.17|80.57|80.17|80.55|80.15|3
1732821480000|2024-11-28 19:18:00|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732821490000|2024-11-28 19:18:10|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732821500000|2024-11-28 19:18:20|80.53|80.13|80.56|80.16|80.56|80.16|80.53|80.13|3
1732821520000|2024-11-28 19:18:40|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732821530000|2024-11-28 19:18:50|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732821540000|2024-11-28 19:19:00|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732821550000|2024-11-28 19:19:10|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732821560000|2024-11-28 19:19:20|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|4
1732821570000|2024-11-28 19:19:30|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732821580000|2024-11-28 19:19:40|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|2
1732821590000|2024-11-28 19:19:50|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732821610000|2024-11-28 19:20:10|80.53|80.13|80.48|80.08|80.53|80.13|80.48|80.08|4
1732821620000|2024-11-28 19:20:20|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|3
1732821630000|2024-11-28 19:20:30|80.44|80.04|80.43|80.03|80.44|80.04|80.43|80.03|2
1732821640000|2024-11-28 19:20:40|80.44|80.04|80.46|80.06|80.47|80.07|80.44|80.04|5
1732821650000|2024-11-28 19:20:50|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732821660000|2024-11-28 19:21:00|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732821670000|2024-11-28 19:21:10|80.43|80.03|80.42|80.02|80.43|80.03|80.41|80.01|4
1732821680000|2024-11-28 19:21:20|80.43|80.03|80.36|79.96|80.43|80.03|80.36|79.96|5
1732821690000|2024-11-28 19:21:30|80.37|79.97|80.41|80.01|80.44|80.04|80.37|79.97|6
1732821700000|2024-11-28 19:21:40|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732821710000|2024-11-28 19:21:50|80.42|80.02|80.46|80.06|80.47|80.07|80.4|80|14
1732821720000|2024-11-28 19:22:00|80.47|80.07|80.56|80.16|80.56|80.16|80.47|80.07|10
1732821730000|2024-11-28 19:22:10|80.57|80.17|80.47|80.07|80.57|80.17|80.47|80.07|6
1732821740000|2024-11-28 19:22:20|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732821750000|2024-11-28 19:22:30|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732821770000|2024-11-28 19:22:50|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732821780000|2024-11-28 19:23:00|80.44|80.04|80.4|80|80.44|80.04|80.39|79.99|6
1732821790000|2024-11-28 19:23:10|80.41|80.01|80.5|80.1|80.5|80.1|80.41|80.01|5
1732821800000|2024-11-28 19:23:20|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|2
1732821810000|2024-11-28 19:23:30|80.47|80.07|80.35|79.95|80.48|80.08|80.35|79.95|6
1732821820000|2024-11-28 19:23:40|80.34|79.94|80.32|79.92|80.34|79.94|80.31|79.91|5
1732821830000|2024-11-28 19:23:50|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732821840000|2024-11-28 19:24:00|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|3
1732821850000|2024-11-28 19:24:10|80.34|79.94|80.34|79.94|80.34|79.94|80.33|79.93|3
1732821860000|2024-11-28 19:24:20|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|4
1732821870000|2024-11-28 19:24:30|80.35|79.95|80.36|79.96|80.36|79.96|80.34|79.94|4
1732821880000|2024-11-28 19:24:40|80.38|79.98|80.47|80.07|80.47|80.07|80.36|79.96|8
1732821890000|2024-11-28 19:24:50|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732821910000|2024-11-28 19:25:10|80.43|80.03|80.37|79.97|80.43|80.03|80.37|79.97|5
1732821920000|2024-11-28 19:25:20|80.39|79.99|80.37|79.97|80.39|79.99|80.37|79.97|3
1732821930000|2024-11-28 19:25:30|80.38|79.98|80.42|80.02|80.45|80.05|80.38|79.98|6
1732821940000|2024-11-28 19:25:40|80.43|80.03|80.43|80.03|80.44|80.04|80.38|79.98|7
1732821950000|2024-11-28 19:25:50|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732821960000|2024-11-28 19:26:00|80.45|80.05|80.47|80.07|80.47|80.07|80.44|80.04|8
1732821980000|2024-11-28 19:26:20|80.48|80.08|80.48|80.08|80.48|80.08|80.47|80.07|3
1732821990000|2024-11-28 19:26:30|80.49|80.09|80.53|80.13|80.53|80.13|80.48|80.08|4
1732822000000|2024-11-28 19:26:40|80.54|80.14|80.47|80.07|80.54|80.14|80.47|80.07|6
1732822020000|2024-11-28 19:27:00|80.48|80.08|80.48|80.08|80.48|80.08|80.46|80.06|5
1732822030000|2024-11-28 19:27:10|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732822040000|2024-11-28 19:27:20|80.46|80.06|80.49|80.09|80.52|80.12|80.45|80.05|9
1732822050000|2024-11-28 19:27:30|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732822060000|2024-11-28 19:27:40|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732822070000|2024-11-28 19:27:50|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732822080000|2024-11-28 19:28:00|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732822090000|2024-11-28 19:28:10|80.46|80.06|80.38|79.98|80.46|80.06|80.38|79.98|5
1732822100000|2024-11-28 19:28:20|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732822110000|2024-11-28 19:28:30|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|4
1732822120000|2024-11-28 19:28:40|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|4
1732822130000|2024-11-28 19:28:50|80.38|79.98|80.39|79.99|80.4|80|80.35|79.95|12
1732822140000|2024-11-28 19:29:00|80.4|80|80.4|80|80.43|80.03|80.4|80|6
1732822150000|2024-11-28 19:29:10|80.42|80.02|80.46|80.06|80.46|80.06|80.4|80|7
1732822160000|2024-11-28 19:29:20|80.45|80.05|80.44|80.04|80.45|80.05|80.43|80.03|4
1732822170000|2024-11-28 19:29:30|80.46|80.06|80.44|80.04|80.46|80.06|80.44|80.04|3
1732822180000|2024-11-28 19:29:40|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732822190000|2024-11-28 19:29:50|80.44|80.04|80.42|80.02|80.44|80.04|80.4|80|6
1732822200000|2024-11-28 19:30:00|80.44|80.04|80.43|80.03|80.46|80.06|80.43|80.03|7
1732822210000|2024-11-28 19:30:10|80.42|80.02|80.34|79.94|80.42|80.02|80.34|79.94|6
1732822220000|2024-11-28 19:30:20|80.35|79.95|80.37|79.97|80.37|79.97|80.34|79.94|4
1732822230000|2024-11-28 19:30:30|80.38|79.98|80.4|80|80.4|80|80.38|79.98|5
1732822240000|2024-11-28 19:30:40|80.39|79.99|80.39|79.99|80.39|79.99|80.38|79.98|5
1732822270000|2024-11-28 19:31:10|80.4|80|80.46|80.06|80.46|80.06|80.4|80|6
1732822280000|2024-11-28 19:31:20|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732822300000|2024-11-28 19:31:40|80.45|80.05|80.44|80.04|80.45|80.05|80.43|80.03|4
1732822310000|2024-11-28 19:31:50|80.43|80.03|80.38|79.98|80.43|80.03|80.38|79.98|4
1732822320000|2024-11-28 19:32:00|80.36|79.96|80.35|79.95|80.36|79.96|80.35|79.95|2
1732822330000|2024-11-28 19:32:10|80.34|79.94|80.27|79.87|80.34|79.94|80.27|79.87|6
1732822340000|2024-11-28 19:32:20|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732822350000|2024-11-28 19:32:30|80.26|79.86|80.28|79.88|80.28|79.88|80.26|79.86|4
1732822360000|2024-11-28 19:32:40|80.29|79.89|80.29|79.89|80.29|79.89|80.29|79.89|1
1732822370000|2024-11-28 19:32:50|80.35|79.95|80.28|79.88|80.35|79.95|80.28|79.88|9
1732822380000|2024-11-28 19:33:00|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|4
1732822390000|2024-11-28 19:33:10|80.3|79.9|80.36|79.96|80.36|79.96|80.3|79.9|3
1732822400000|2024-11-28 19:33:20|80.35|79.95|80.3|79.9|80.35|79.95|80.3|79.9|7
1732822420000|2024-11-28 19:33:40|80.31|79.91|80.32|79.92|80.35|79.95|80.31|79.91|7
1732822430000|2024-11-28 19:33:50|80.34|79.94|80.34|79.94|80.35|79.95|80.33|79.93|4
1732822440000|2024-11-28 19:34:00|80.35|79.95|80.36|79.96|80.38|79.98|80.35|79.95|6
1732822450000|2024-11-28 19:34:10|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732822460000|2024-11-28 19:34:20|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732822470000|2024-11-28 19:34:30|80.35|79.95|80.36|79.96|80.36|79.96|80.35|79.95|4
1732822480000|2024-11-28 19:34:40|80.35|79.95|80.35|79.95|80.35|79.95|80.35|79.95|1
1732822500000|2024-11-28 19:35:00|80.34|79.94|80.34|79.94|80.35|79.95|80.34|79.94|3
1732822510000|2024-11-28 19:35:10|80.33|79.93|80.37|79.97|80.4|80|80.33|79.93|9
1732822520000|2024-11-28 19:35:20|80.36|79.96|80.39|79.99|80.4|80|80.36|79.96|5
1732822530000|2024-11-28 19:35:30|80.38|79.98|80.36|79.96|80.38|79.98|80.36|79.96|3
1732822540000|2024-11-28 19:35:40|80.35|79.95|80.33|79.93|80.35|79.95|80.33|79.93|3
1732822550000|2024-11-28 19:35:50|80.34|79.94|80.34|79.94|80.34|79.94|80.33|79.93|3
1732822560000|2024-11-28 19:36:00|80.35|79.95|80.36|79.96|80.36|79.96|80.35|79.95|2
1732822570000|2024-11-28 19:36:10|80.35|79.95|80.34|79.94|80.35|79.95|80.33|79.93|4
1732822580000|2024-11-28 19:36:20|80.35|79.95|80.35|79.95|80.36|79.96|80.35|79.95|5
1732822590000|2024-11-28 19:36:30|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732822610000|2024-11-28 19:36:50|80.35|79.95|80.43|80.03|80.44|80.04|80.35|79.95|6
1732822620000|2024-11-28 19:37:00|80.41|80.01|80.38|79.98|80.41|80.01|80.36|79.96|7
1732822630000|2024-11-28 19:37:10|80.39|79.99|80.35|79.95|80.39|79.99|80.35|79.95|5
1732822640000|2024-11-28 19:37:20|80.36|79.96|80.36|79.96|80.36|79.96|80.35|79.95|3
1732822650000|2024-11-28 19:37:30|80.37|79.97|80.36|79.96|80.39|79.99|80.36|79.96|6
1732822660000|2024-11-28 19:37:40|80.37|79.97|80.36|79.96|80.37|79.97|80.36|79.96|2
1732822670000|2024-11-28 19:37:50|80.37|79.97|80.34|79.94|80.37|79.97|80.34|79.94|4
1732822680000|2024-11-28 19:38:00|80.3|79.9|80.27|79.87|80.3|79.9|80.27|79.87|4
1732822690000|2024-11-28 19:38:10|80.28|79.88|80.34|79.94|80.34|79.94|80.28|79.88|2
1732822700000|2024-11-28 19:38:20|80.35|79.95|80.29|79.89|80.37|79.97|80.29|79.89|8
1732822710000|2024-11-28 19:38:30|80.28|79.88|80.29|79.89|80.29|79.89|80.28|79.88|4
1732822720000|2024-11-28 19:38:40|80.28|79.88|80.3|79.9|80.3|79.9|80.28|79.88|3
1732822730000|2024-11-28 19:38:50|80.31|79.91|80.36|79.96|80.36|79.96|80.31|79.91|5
1732822740000|2024-11-28 19:39:00|80.3|79.9|80.34|79.94|80.34|79.94|80.3|79.9|9
1732822750000|2024-11-28 19:39:10|80.35|79.95|80.37|79.97|80.37|79.97|80.35|79.95|3
1732822760000|2024-11-28 19:39:20|80.36|79.96|80.32|79.92|80.36|79.96|80.32|79.92|3
1732822770000|2024-11-28 19:39:30|80.31|79.91|80.33|79.93|80.34|79.94|80.29|79.89|8
1732822780000|2024-11-28 19:39:40|80.3|79.9|80.3|79.9|80.3|79.9|80.3|79.9|1
1732822790000|2024-11-28 19:39:50|80.29|79.89|80.27|79.87|80.29|79.89|80.27|79.87|2
1732822800000|2024-11-28 19:40:00|80.26|79.86|80.27|79.87|80.27|79.87|80.26|79.86|2
1732822820000|2024-11-28 19:40:20|80.26|79.86|80.24|79.84|80.26|79.86|80.24|79.84|3
1732822830000|2024-11-28 19:40:30|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732822840000|2024-11-28 19:40:40|80.26|79.86|80.29|79.89|80.29|79.89|80.26|79.86|6
1732822850000|2024-11-28 19:40:50|80.3|79.9|80.34|79.94|80.35|79.95|80.3|79.9|5
1732822860000|2024-11-28 19:41:00|80.35|79.95|80.37|79.97|80.37|79.97|80.35|79.95|2
1732822870000|2024-11-28 19:41:10|80.36|79.96|80.34|79.94|80.36|79.96|80.32|79.92|4
1732822880000|2024-11-28 19:41:20|80.29|79.89|80.35|79.95|80.36|79.96|80.29|79.89|6
1732822890000|2024-11-28 19:41:30|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732822900000|2024-11-28 19:41:40|80.35|79.95|80.31|79.91|80.35|79.95|80.31|79.91|2
1732822910000|2024-11-28 19:41:50|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732822920000|2024-11-28 19:42:00|80.34|79.94|80.29|79.89|80.35|79.95|80.29|79.89|6
1732822940000|2024-11-28 19:42:20|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732822950000|2024-11-28 19:42:30|80.25|79.85|80.24|79.84|80.25|79.85|80.24|79.84|2
1732822960000|2024-11-28 19:42:40|80.25|79.85|80.28|79.88|80.29|79.89|80.25|79.85|5
1732822970000|2024-11-28 19:42:50|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|4
1732822980000|2024-11-28 19:43:00|80.29|79.89|80.32|79.92|80.33|79.93|80.29|79.89|6
1732822990000|2024-11-28 19:43:10|80.3|79.9|80.32|79.92|80.32|79.92|80.3|79.9|3
1732823000000|2024-11-28 19:43:20|80.3|79.9|80.31|79.91|80.31|79.91|80.3|79.9|2
1732823010000|2024-11-28 19:43:30|80.32|79.92|80.35|79.95|80.35|79.95|80.32|79.92|3
1732823020000|2024-11-28 19:43:40|80.36|79.96|80.32|79.92|80.37|79.97|80.31|79.91|6
1732823030000|2024-11-28 19:43:50|80.31|79.91|80.34|79.94|80.34|79.94|80.31|79.91|5
1732823040000|2024-11-28 19:44:00|80.35|79.95|80.39|79.99|80.4|80|80.32|79.92|9
1732823050000|2024-11-28 19:44:10|80.4|80|80.47|80.07|80.47|80.07|80.4|80|7
1732823060000|2024-11-28 19:44:20|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732823070000|2024-11-28 19:44:30|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732823100000|2024-11-28 19:45:00|80.38|79.98|80.39|79.99|80.39|79.99|80.37|79.97|4
1732823110000|2024-11-28 19:45:10|80.4|80|80.38|79.98|80.4|80|80.38|79.98|3
1732823120000|2024-11-28 19:45:20|80.39|79.99|80.4|80|80.4|80|80.39|79.99|2
1732823130000|2024-11-28 19:45:30|80.39|79.99|80.44|80.04|80.44|80.04|80.39|79.99|7
1732823140000|2024-11-28 19:45:40|80.45|80.05|80.49|80.09|80.49|80.09|80.45|80.05|6
1732823150000|2024-11-28 19:45:50|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732823160000|2024-11-28 19:46:00|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732823170000|2024-11-28 19:46:10|80.48|80.08|80.5|80.1|80.51|80.11|80.48|80.08|5
1732823180000|2024-11-28 19:46:20|80.51|80.11|80.54|80.14|80.54|80.14|80.51|80.11|4
1732823190000|2024-11-28 19:46:30|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|3
1732823200000|2024-11-28 19:46:40|80.54|80.14|80.54|80.14|80.56|80.16|80.54|80.14|5
1732823210000|2024-11-28 19:46:50|80.53|80.13|80.49|80.09|80.53|80.13|80.49|80.09|3
1732823220000|2024-11-28 19:47:00|80.5|80.1|80.56|80.16|80.56|80.16|80.5|80.1|4
1732823230000|2024-11-28 19:47:10|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732823240000|2024-11-28 19:47:20|80.57|80.17|80.57|80.17|80.57|80.17|80.56|80.16|3
1732823260000|2024-11-28 19:47:40|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732823270000|2024-11-28 19:47:50|80.53|80.13|80.5|80.1|80.53|80.13|80.5|80.1|2
1732823280000|2024-11-28 19:48:00|80.51|80.11|80.53|80.13|80.54|80.14|80.51|80.11|5
1732823290000|2024-11-28 19:48:10|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|2
1732823300000|2024-11-28 19:48:20|80.5|80.1|80.51|80.11|80.52|80.12|80.5|80.1|4
1732823310000|2024-11-28 19:48:30|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|3
1732823320000|2024-11-28 19:48:40|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732823330000|2024-11-28 19:48:50|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732823340000|2024-11-28 19:49:00|80.55|80.15|80.54|80.14|80.55|80.15|80.53|80.13|4
1732823350000|2024-11-28 19:49:10|80.51|80.11|80.54|80.14|80.54|80.14|80.49|80.09|6
1732823360000|2024-11-28 19:49:20|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732823370000|2024-11-28 19:49:30|80.55|80.15|80.5|80.1|80.55|80.15|80.49|80.09|4
1732823380000|2024-11-28 19:49:40|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|2
1732823390000|2024-11-28 19:49:50|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|6
1732823400000|2024-11-28 19:50:00|80.56|80.16|80.54|80.14|80.57|80.17|80.54|80.14|12
1732823410000|2024-11-28 19:50:10|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732823420000|2024-11-28 19:50:20|80.52|80.12|80.5|80.1|80.52|80.12|80.5|80.1|2
1732823440000|2024-11-28 19:50:40|80.51|80.11|80.49|80.09|80.54|80.14|80.49|80.09|5
1732823450000|2024-11-28 19:50:50|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|2
1732823470000|2024-11-28 19:51:10|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732823480000|2024-11-28 19:51:20|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|2
1732823490000|2024-11-28 19:51:30|80.48|80.08|80.51|80.11|80.51|80.11|80.48|80.08|5
1732823500000|2024-11-28 19:51:40|80.5|80.1|80.55|80.15|80.55|80.15|80.5|80.1|4
1732823510000|2024-11-28 19:51:50|80.54|80.14|80.5|80.1|80.54|80.14|80.5|80.1|3
1732823520000|2024-11-28 19:52:00|80.53|80.13|80.5|80.1|80.55|80.15|80.5|80.1|5
1732823530000|2024-11-28 19:52:10|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732823540000|2024-11-28 19:52:20|80.48|80.08|80.49|80.09|80.5|80.1|80.47|80.07|7
1732823550000|2024-11-28 19:52:30|80.48|80.08|80.48|80.08|80.49|80.09|80.48|80.08|5
1732823560000|2024-11-28 19:52:40|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732823570000|2024-11-28 19:52:50|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732823580000|2024-11-28 19:53:00|80.49|80.09|80.47|80.07|80.49|80.09|80.47|80.07|3
1732823590000|2024-11-28 19:53:10|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732823600000|2024-11-28 19:53:20|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732823610000|2024-11-28 19:53:30|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732823620000|2024-11-28 19:53:40|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732823640000|2024-11-28 19:54:00|80.48|80.08|80.48|80.08|80.49|80.09|80.48|80.08|3
1732823650000|2024-11-28 19:54:10|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732823660000|2024-11-28 19:54:20|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732823670000|2024-11-28 19:54:30|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732823680000|2024-11-28 19:54:40|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732823690000|2024-11-28 19:54:50|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|2
1732823700000|2024-11-28 19:55:00|80.45|80.05|80.4|80|80.45|80.05|80.39|79.99|3
1732823710000|2024-11-28 19:55:10|80.41|80.01|80.42|80.02|80.44|80.04|80.41|80.01|5
1732823720000|2024-11-28 19:55:20|80.43|80.03|80.47|80.07|80.47|80.07|80.43|80.03|3
1732823730000|2024-11-28 19:55:30|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732823740000|2024-11-28 19:55:40|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|2
1732823750000|2024-11-28 19:55:50|80.45|80.05|80.45|80.05|80.45|80.05|80.44|80.04|3
1732823760000|2024-11-28 19:56:00|80.46|80.06|80.49|80.09|80.5|80.1|80.46|80.06|9
1732823800000|2024-11-28 19:56:40|80.5|80.1|80.5|80.1|80.51|80.11|80.49|80.09|5
1732823810000|2024-11-28 19:56:50|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732823820000|2024-11-28 19:57:00|80.5|80.1|80.55|80.15|80.55|80.15|80.5|80.1|4
1732823830000|2024-11-28 19:57:10|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732823840000|2024-11-28 19:57:20|80.56|80.16|80.49|80.09|80.56|80.16|80.49|80.09|4
1732823860000|2024-11-28 19:57:40|80.5|80.1|80.5|80.1|80.54|80.14|80.5|80.1|4
1732823870000|2024-11-28 19:57:50|80.51|80.11|80.57|80.17|80.58|80.18|80.51|80.11|8
1732823880000|2024-11-28 19:58:00|80.58|80.18|80.64|80.24|80.64|80.24|80.58|80.18|6
1732823890000|2024-11-28 19:58:10|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732823900000|2024-11-28 19:58:20|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732823910000|2024-11-28 19:58:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732823950000|2024-11-28 19:59:10|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732823970000|2024-11-28 19:59:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732823980000|2024-11-28 19:59:40|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732823990000|2024-11-28 19:59:50|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732824000000|2024-11-28 20:00:00|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732824010000|2024-11-28 20:00:10|80.64|80.24|80.64|80.24|80.65|80.25|80.62|80.22|7
1732824020000|2024-11-28 20:00:20|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732824030000|2024-11-28 20:00:30|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732824040000|2024-11-28 20:00:40|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732824050000|2024-11-28 20:00:50|80.63|80.23|80.59|80.19|80.63|80.23|80.59|80.19|7
1732824060000|2024-11-28 20:01:00|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|6
1732824080000|2024-11-28 20:01:20|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732824090000|2024-11-28 20:01:30|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732824100000|2024-11-28 20:01:40|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732824120000|2024-11-28 20:02:00|80.55|80.15|80.55|80.15|80.56|80.16|80.55|80.15|3
1732824130000|2024-11-28 20:02:10|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|3
1732824150000|2024-11-28 20:02:30|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|3
1732824160000|2024-11-28 20:02:40|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|3
1732824170000|2024-11-28 20:02:50|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732824180000|2024-11-28 20:03:00|80.57|80.17|80.58|80.18|80.58|80.18|80.56|80.16|4
1732824190000|2024-11-28 20:03:10|80.57|80.17|80.66|80.26|80.68|80.28|80.57|80.17|4
1732824200000|2024-11-28 20:03:20|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|4
1732824210000|2024-11-28 20:03:30|80.65|80.25|80.66|80.26|80.66|80.26|80.64|80.24|4
1732824220000|2024-11-28 20:03:40|80.65|80.25|80.59|80.19|80.65|80.25|80.59|80.19|5
1732824230000|2024-11-28 20:03:50|80.58|80.18|80.58|80.18|80.58|80.18|80.57|80.17|3
1732824240000|2024-11-28 20:04:00|80.57|80.17|80.52|80.12|80.57|80.17|80.5|80.1|9
1732824250000|2024-11-28 20:04:10|80.51|80.11|80.52|80.12|80.52|80.12|80.5|80.1|4
1732824260000|2024-11-28 20:04:20|80.55|80.15|80.59|80.19|80.59|80.19|80.55|80.15|7
1732824270000|2024-11-28 20:04:30|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732824280000|2024-11-28 20:04:40|80.56|80.16|80.58|80.18|80.58|80.18|80.56|80.16|5
1732824290000|2024-11-28 20:04:50|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732824300000|2024-11-28 20:05:00|80.57|80.17|80.58|80.18|80.58|80.18|80.57|80.17|2
1732824310000|2024-11-28 20:05:10|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|2
1732824320000|2024-11-28 20:05:20|80.6|80.2|80.66|80.26|80.66|80.26|80.6|80.2|9
1732824330000|2024-11-28 20:05:30|80.65|80.25|80.61|80.21|80.65|80.25|80.61|80.21|4
1732824340000|2024-11-28 20:05:40|80.6|80.2|80.6|80.2|80.6|80.2|80.6|80.2|1
1732824350000|2024-11-28 20:05:50|80.59|80.19|80.49|80.09|80.6|80.2|80.49|80.09|8
1732824360000|2024-11-28 20:06:00|80.5|80.1|80.49|80.09|80.5|80.1|80.49|80.09|4
1732824370000|2024-11-28 20:06:10|80.5|80.1|80.56|80.16|80.57|80.17|80.5|80.1|3
1732824380000|2024-11-28 20:06:20|80.55|80.15|80.47|80.07|80.55|80.15|80.47|80.07|6
1732824390000|2024-11-28 20:06:30|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732824400000|2024-11-28 20:06:40|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|2
1732824410000|2024-11-28 20:06:50|80.48|80.08|80.46|80.06|80.48|80.08|80.46|80.06|3
1732824420000|2024-11-28 20:07:00|80.45|80.05|80.47|80.07|80.48|80.08|80.45|80.05|5
1732824430000|2024-11-28 20:07:10|80.48|80.08|80.47|80.07|80.48|80.08|80.46|80.06|4
1732824440000|2024-11-28 20:07:20|80.45|80.05|80.44|80.04|80.45|80.05|80.44|80.04|4
1732824450000|2024-11-28 20:07:30|80.45|80.05|80.48|80.08|80.48|80.08|80.45|80.05|4
1732824460000|2024-11-28 20:07:40|80.46|80.06|80.41|80.01|80.49|80.09|80.41|80.01|9
1732824470000|2024-11-28 20:07:50|80.42|80.02|80.44|80.04|80.44|80.04|80.41|80.01|4
1732824480000|2024-11-28 20:08:00|80.43|80.03|80.48|80.08|80.48|80.08|80.41|80.01|8
1732824490000|2024-11-28 20:08:10|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732824500000|2024-11-28 20:08:20|80.46|80.06|80.46|80.06|80.47|80.07|80.45|80.05|6
1732824510000|2024-11-28 20:08:30|80.45|80.05|80.46|80.06|80.46|80.06|80.45|80.05|2
1732824520000|2024-11-28 20:08:40|80.47|80.07|80.47|80.07|80.48|80.08|80.47|80.07|3
1732824530000|2024-11-28 20:08:50|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732824540000|2024-11-28 20:09:00|80.49|80.09|80.56|80.16|80.56|80.16|80.49|80.09|4
1732824550000|2024-11-28 20:09:10|80.57|80.17|80.62|80.22|80.62|80.22|80.57|80.17|6
1732824560000|2024-11-28 20:09:20|80.61|80.21|80.64|80.24|80.65|80.25|80.61|80.21|6
1732824570000|2024-11-28 20:09:30|80.63|80.23|80.57|80.17|80.63|80.23|80.57|80.17|6
1732824580000|2024-11-28 20:09:40|80.58|80.18|80.61|80.21|80.62|80.22|80.58|80.18|5
1732824590000|2024-11-28 20:09:50|80.62|80.22|80.58|80.18|80.62|80.22|80.58|80.18|5
1732824600000|2024-11-28 20:10:00|80.57|80.17|80.49|80.09|80.57|80.17|80.49|80.09|6
1732824610000|2024-11-28 20:10:10|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|2
1732824620000|2024-11-28 20:10:20|80.51|80.11|80.53|80.13|80.53|80.13|80.49|80.09|6
1732824630000|2024-11-28 20:10:30|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|6
1732824640000|2024-11-28 20:10:40|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732824660000|2024-11-28 20:11:00|80.54|80.14|80.55|80.15|80.56|80.16|80.54|80.14|6
1732824670000|2024-11-28 20:11:10|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732824680000|2024-11-28 20:11:20|80.55|80.15|80.48|80.08|80.55|80.15|80.48|80.08|4
1732824690000|2024-11-28 20:11:30|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732824700000|2024-11-28 20:11:40|80.48|80.08|80.48|80.08|80.49|80.09|80.48|80.08|3
1732824710000|2024-11-28 20:11:50|80.49|80.09|80.53|80.13|80.54|80.14|80.49|80.09|5
1732824720000|2024-11-28 20:12:00|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732824740000|2024-11-28 20:12:20|80.53|80.13|80.49|80.09|80.53|80.13|80.48|80.08|6
1732824750000|2024-11-28 20:12:30|80.5|80.1|80.54|80.14|80.54|80.14|80.5|80.1|3
1732824760000|2024-11-28 20:12:40|80.55|80.15|80.55|80.15|80.55|80.15|80.53|80.13|5
1732824770000|2024-11-28 20:12:50|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|5
1732824780000|2024-11-28 20:13:00|80.57|80.17|80.54|80.14|80.57|80.17|80.52|80.12|7
1732824790000|2024-11-28 20:13:10|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732824800000|2024-11-28 20:13:20|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732824830000|2024-11-28 20:13:50|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732824840000|2024-11-28 20:14:00|80.54|80.14|80.5|80.1|80.55|80.15|80.5|80.1|4
1732824850000|2024-11-28 20:14:10|80.52|80.12|80.49|80.09|80.54|80.14|80.49|80.09|9
1732824860000|2024-11-28 20:14:20|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732824870000|2024-11-28 20:14:30|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|2
1732824880000|2024-11-28 20:14:40|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|2
1732824890000|2024-11-28 20:14:50|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|2
1732824900000|2024-11-28 20:15:00|80.48|80.08|80.5|80.1|80.5|80.1|80.46|80.06|8
1732824910000|2024-11-28 20:15:10|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|5
1732824920000|2024-11-28 20:15:20|80.56|80.16|80.56|80.16|80.57|80.17|80.56|80.16|5
1732824930000|2024-11-28 20:15:30|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732824940000|2024-11-28 20:15:40|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732824950000|2024-11-28 20:15:50|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732824960000|2024-11-28 20:16:00|80.54|80.14|80.49|80.09|80.54|80.14|80.48|80.08|6
1732824970000|2024-11-28 20:16:10|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732824980000|2024-11-28 20:16:20|80.49|80.09|80.51|80.11|80.51|80.11|80.49|80.09|3
1732824990000|2024-11-28 20:16:30|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732825000000|2024-11-28 20:16:40|80.53|80.13|80.48|80.08|80.53|80.13|80.47|80.07|6
1732825010000|2024-11-28 20:16:50|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732825020000|2024-11-28 20:17:00|80.5|80.1|80.54|80.14|80.54|80.14|80.5|80.1|5
1732825030000|2024-11-28 20:17:10|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732825040000|2024-11-28 20:17:20|80.53|80.13|80.49|80.09|80.54|80.14|80.49|80.09|4
1732825050000|2024-11-28 20:17:30|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|3
1732825060000|2024-11-28 20:17:40|80.55|80.15|80.56|80.16|80.57|80.17|80.55|80.15|3
1732825070000|2024-11-28 20:17:50|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732825080000|2024-11-28 20:18:00|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732825090000|2024-11-28 20:18:10|80.53|80.13|80.47|80.07|80.53|80.13|80.47|80.07|8
1732825100000|2024-11-28 20:18:20|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732825110000|2024-11-28 20:18:30|80.46|80.06|80.48|80.08|80.48|80.08|80.46|80.06|3
1732825130000|2024-11-28 20:18:50|80.47|80.07|80.47|80.07|80.47|80.07|80.46|80.06|3
1732825150000|2024-11-28 20:19:10|80.46|80.06|80.45|80.05|80.46|80.06|80.45|80.05|2
1732825160000|2024-11-28 20:19:20|80.44|80.04|80.39|79.99|80.44|80.04|80.38|79.98|3
1732825170000|2024-11-28 20:19:30|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732825180000|2024-11-28 20:19:40|80.36|79.96|80.33|79.93|80.37|79.97|80.31|79.91|5
1732825190000|2024-11-28 20:19:50|80.32|79.92|80.31|79.91|80.32|79.92|80.31|79.91|2
1732825210000|2024-11-28 20:20:10|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|2
1732825230000|2024-11-28 20:20:30|80.3|79.9|80.3|79.9|80.3|79.9|80.3|79.9|1
1732825240000|2024-11-28 20:20:40|80.31|79.91|80.37|79.97|80.39|79.99|80.31|79.91|11
1732825250000|2024-11-28 20:20:50|80.38|79.98|80.36|79.96|80.38|79.98|80.3|79.9|14
1732825260000|2024-11-28 20:21:00|80.35|79.95|80.3|79.9|80.35|79.95|80.3|79.9|6
1732825270000|2024-11-28 20:21:10|80.31|79.91|80.36|79.96|80.36|79.96|80.31|79.91|9
1732825280000|2024-11-28 20:21:20|80.35|79.95|80.27|79.87|80.35|79.95|80.27|79.87|7
1732825290000|2024-11-28 20:21:30|80.26|79.86|80.28|79.88|80.28|79.88|80.22|79.82|7
1732825310000|2024-11-28 20:21:50|80.3|79.9|80.31|79.91|80.32|79.92|80.3|79.9|7
1732825320000|2024-11-28 20:22:00|80.3|79.9|80.32|79.92|80.32|79.92|80.3|79.9|5
1732825330000|2024-11-28 20:22:10|80.38|79.98|80.38|79.98|80.38|79.98|80.36|79.96|5
1732825340000|2024-11-28 20:22:20|80.37|79.97|80.37|79.97|80.38|79.98|80.36|79.96|5
1732825350000|2024-11-28 20:22:30|80.35|79.95|80.37|79.97|80.37|79.97|80.31|79.91|9
1732825370000|2024-11-28 20:22:50|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732825380000|2024-11-28 20:23:00|80.39|79.99|80.42|80.02|80.45|80.05|80.39|79.99|10
1732825390000|2024-11-28 20:23:10|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732825400000|2024-11-28 20:23:20|80.44|80.04|80.42|80.02|80.46|80.06|80.42|80.02|5
1732825410000|2024-11-28 20:23:30|80.41|80.01|80.43|80.03|80.43|80.03|80.41|80.01|3
1732825420000|2024-11-28 20:23:40|80.44|80.04|80.42|80.02|80.45|80.05|80.42|80.02|5
1732825430000|2024-11-28 20:23:50|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732825440000|2024-11-28 20:24:00|80.4|80|80.38|79.98|80.4|80|80.37|79.97|5
1732825450000|2024-11-28 20:24:10|80.37|79.97|80.29|79.89|80.37|79.97|80.28|79.88|7
1732825470000|2024-11-28 20:24:30|80.31|79.91|80.32|79.92|80.32|79.92|80.31|79.91|2
1732825480000|2024-11-28 20:24:40|80.31|79.91|80.28|79.88|80.31|79.91|80.28|79.88|4
1732825500000|2024-11-28 20:25:00|80.29|79.89|80.35|79.95|80.35|79.95|80.29|79.89|7
1732825510000|2024-11-28 20:25:10|80.36|79.96|80.39|79.99|80.39|79.99|80.36|79.96|4
1732825520000|2024-11-28 20:25:20|80.38|79.98|80.37|79.97|80.39|79.99|80.37|79.97|4
1732825530000|2024-11-28 20:25:30|80.38|79.98|80.37|79.97|80.38|79.98|80.37|79.97|2
1732825540000|2024-11-28 20:25:40|80.33|79.93|80.37|79.97|80.37|79.97|80.31|79.91|9
1732825550000|2024-11-28 20:25:50|80.36|79.96|80.37|79.97|80.38|79.98|80.36|79.96|4
1732825580000|2024-11-28 20:26:20|80.36|79.96|80.32|79.92|80.36|79.96|80.32|79.92|5
1732825590000|2024-11-28 20:26:30|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|2
1732825600000|2024-11-28 20:26:40|80.32|79.92|80.32|79.92|80.33|79.93|80.32|79.92|3
1732825610000|2024-11-28 20:26:50|80.31|79.91|80.32|79.92|80.32|79.92|80.31|79.91|2
1732825620000|2024-11-28 20:27:00|80.31|79.91|80.27|79.87|80.31|79.91|80.27|79.87|6
1732825630000|2024-11-28 20:27:10|80.26|79.86|80.25|79.85|80.26|79.86|80.22|79.82|9
1732825640000|2024-11-28 20:27:20|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732825670000|2024-11-28 20:27:50|80.24|79.84|80.24|79.84|80.24|79.84|80.24|79.84|1
1732825690000|2024-11-28 20:28:10|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732825710000|2024-11-28 20:28:30|80.21|79.81|80.19|79.79|80.21|79.81|80.19|79.79|3
1732825730000|2024-11-28 20:28:50|80.21|79.81|80.21|79.81|80.21|79.81|80.2|79.8|3
1732825740000|2024-11-28 20:29:00|80.22|79.82|80.23|79.83|80.23|79.83|80.21|79.81|4
1732825750000|2024-11-28 20:29:10|80.22|79.82|80.21|79.81|80.22|79.82|80.2|79.8|3
1732825760000|2024-11-28 20:29:20|80.2|79.8|80.18|79.78|80.2|79.8|80.18|79.78|3
1732825770000|2024-11-28 20:29:30|80.19|79.79|80.2|79.8|80.2|79.8|80.19|79.79|2
1732825780000|2024-11-28 20:29:40|80.21|79.81|80.2|79.8|80.21|79.81|80.2|79.8|4
1732825790000|2024-11-28 20:29:50|80.19|79.79|80.2|79.8|80.2|79.8|80.19|79.79|2
1732825800000|2024-11-28 20:30:00|80.21|79.81|80.2|79.8|80.24|79.84|80.19|79.79|11
1732825810000|2024-11-28 20:30:10|80.19|79.79|80.21|79.81|80.21|79.81|80.19|79.79|3
1732825820000|2024-11-28 20:30:20|80.2|79.8|80.19|79.79|80.2|79.8|80.18|79.78|6
1732825830000|2024-11-28 20:30:30|80.2|79.8|80.21|79.81|80.23|79.83|80.2|79.8|9
1732825850000|2024-11-28 20:30:50|80.22|79.82|80.22|79.82|80.23|79.83|80.21|79.81|7
1732825860000|2024-11-28 20:31:00|80.21|79.81|80.19|79.79|80.22|79.82|80.18|79.78|7
1732825870000|2024-11-28 20:31:10|80.18|79.78|80.17|79.77|80.18|79.78|80.16|79.76|5
1732825880000|2024-11-28 20:31:20|80.18|79.78|80.2|79.8|80.21|79.81|80.18|79.78|5
1732825890000|2024-11-28 20:31:30|80.21|79.81|80.23|79.83|80.23|79.83|80.21|79.81|3
1732825900000|2024-11-28 20:31:40|80.22|79.82|80.22|79.82|80.22|79.82|80.21|79.81|3
1732825910000|2024-11-28 20:31:50|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732825920000|2024-11-28 20:32:00|80.23|79.83|80.23|79.83|80.24|79.84|80.23|79.83|3
1732825930000|2024-11-28 20:32:10|80.22|79.82|80.2|79.8|80.25|79.85|80.19|79.79|8
1732825940000|2024-11-28 20:32:20|80.23|79.83|80.26|79.86|80.26|79.86|80.23|79.83|5
1732825950000|2024-11-28 20:32:30|80.27|79.87|80.26|79.86|80.28|79.88|80.22|79.82|7
1732825960000|2024-11-28 20:32:40|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732825970000|2024-11-28 20:32:50|80.26|79.86|80.27|79.87|80.27|79.87|80.26|79.86|2
1732825980000|2024-11-28 20:33:00|80.28|79.88|80.33|79.93|80.33|79.93|80.28|79.88|6
1732825990000|2024-11-28 20:33:10|80.31|79.91|80.32|79.92|80.32|79.92|80.29|79.89|6
1732826000000|2024-11-28 20:33:20|80.33|79.93|80.33|79.93|80.34|79.94|80.33|79.93|3
1732826010000|2024-11-28 20:33:30|80.32|79.92|80.29|79.89|80.33|79.93|80.29|79.89|5
1732826020000|2024-11-28 20:33:40|80.3|79.9|80.32|79.92|80.32|79.92|80.3|79.9|5
1732826030000|2024-11-28 20:33:50|80.33|79.93|80.37|79.97|80.37|79.97|80.33|79.93|3
1732826050000|2024-11-28 20:34:10|80.38|79.98|80.4|80|80.4|80|80.38|79.98|5
1732826070000|2024-11-28 20:34:30|80.41|80.01|80.46|80.06|80.46|80.06|80.41|80.01|5
1732826080000|2024-11-28 20:34:40|80.47|80.07|80.42|80.02|80.47|80.07|80.42|80.02|4
1732826090000|2024-11-28 20:34:50|80.41|80.01|80.41|80.01|80.42|80.02|80.4|80|5
1732826100000|2024-11-28 20:35:00|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732826110000|2024-11-28 20:35:10|80.4|80|80.41|80.01|80.41|80.01|80.4|80|2
1732826120000|2024-11-28 20:35:20|80.4|80|80.4|80|80.4|80|80.4|80|1
1732826130000|2024-11-28 20:35:30|80.39|79.99|80.38|79.98|80.39|79.99|80.37|79.97|4
1732826140000|2024-11-28 20:35:40|80.39|79.99|80.4|80|80.41|80.01|80.39|79.99|4
1732826150000|2024-11-28 20:35:50|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732826160000|2024-11-28 20:36:00|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|4
1732826170000|2024-11-28 20:36:10|80.37|79.97|80.38|79.98|80.38|79.98|80.37|79.97|2
1732826180000|2024-11-28 20:36:20|80.39|79.99|80.37|79.97|80.39|79.99|80.3|79.9|11
1732826200000|2024-11-28 20:36:40|80.38|79.98|80.41|80.01|80.41|80.01|80.38|79.98|4
1732826210000|2024-11-28 20:36:50|80.42|80.02|80.41|80.01|80.42|80.02|80.41|80.01|2
1732826230000|2024-11-28 20:37:10|80.4|80|80.32|79.92|80.4|80|80.31|79.91|10
1732826240000|2024-11-28 20:37:20|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|4
1732826250000|2024-11-28 20:37:30|80.29|79.89|80.24|79.84|80.29|79.89|80.24|79.84|5
1732826260000|2024-11-28 20:37:40|80.23|79.83|80.13|79.73|80.23|79.83|80.13|79.73|11
1732826270000|2024-11-28 20:37:50|80.11|79.71|80.11|79.71|80.12|79.72|80.1|79.7|7
1732826280000|2024-11-28 20:38:00|80.12|79.72|80.15|79.75|80.16|79.76|80.12|79.72|10
1732826290000|2024-11-28 20:38:10|80.16|79.76|80.17|79.77|80.17|79.77|80.16|79.76|2
1732826300000|2024-11-28 20:38:20|80.15|79.75|80.13|79.73|80.15|79.75|80.12|79.72|8
1732826330000|2024-11-28 20:38:50|80.14|79.74|80.18|79.78|80.18|79.78|80.13|79.73|8
1732826340000|2024-11-28 20:39:00|80.19|79.79|80.15|79.75|80.19|79.79|80.14|79.74|6
1732826350000|2024-11-28 20:39:10|80.14|79.74|80.15|79.75|80.15|79.75|80.14|79.74|2
1732826360000|2024-11-28 20:39:20|80.14|79.74|80.14|79.74|80.16|79.76|80.13|79.73|7
1732826370000|2024-11-28 20:39:30|80.13|79.73|80.13|79.73|80.13|79.73|80.13|79.73|1
1732826400000|2024-11-28 20:40:00|80.12|79.72|80.11|79.71|80.12|79.72|80.09|79.69|5
1732826410000|2024-11-28 20:40:10|80.12|79.72|80.14|79.74|80.15|79.75|80.12|79.72|6
1732826420000|2024-11-28 20:40:20|80.13|79.73|80.21|79.81|80.21|79.81|80.13|79.73|8
1732826430000|2024-11-28 20:40:30|80.2|79.8|80.14|79.74|80.2|79.8|80.14|79.74|5
1732826440000|2024-11-28 20:40:40|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|2
1732826450000|2024-11-28 20:40:50|80.17|79.77|80.14|79.74|80.17|79.77|80.14|79.74|6
1732826460000|2024-11-28 20:41:00|80.13|79.73|80.13|79.73|80.13|79.73|80.13|79.73|1
1732826470000|2024-11-28 20:41:10|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732826480000|2024-11-28 20:41:20|80.13|79.73|80.13|79.73|80.17|79.77|80.13|79.73|4
1732826490000|2024-11-28 20:41:30|80.14|79.74|80.14|79.74|80.14|79.74|80.14|79.74|1
1732826500000|2024-11-28 20:41:40|80.15|79.75|80.21|79.81|80.21|79.81|80.15|79.75|8
1732826510000|2024-11-28 20:41:50|80.2|79.8|80.14|79.74|80.21|79.81|80.13|79.73|8
1732826520000|2024-11-28 20:42:00|80.15|79.75|80.18|79.78|80.18|79.78|80.15|79.75|2
1732826530000|2024-11-28 20:42:10|80.19|79.79|80.2|79.8|80.21|79.81|80.19|79.79|4
1732826540000|2024-11-28 20:42:20|80.19|79.79|80.19|79.79|80.19|79.79|80.18|79.78|3
1732826550000|2024-11-28 20:42:30|80.2|79.8|80.2|79.8|80.2|79.8|80.2|79.8|1
1732826560000|2024-11-28 20:42:40|80.21|79.81|80.22|79.82|80.22|79.82|80.21|79.81|4
1732826570000|2024-11-28 20:42:50|80.21|79.81|80.22|79.82|80.22|79.82|80.21|79.81|2
1732826580000|2024-11-28 20:43:00|80.2|79.8|80.2|79.8|80.2|79.8|80.2|79.8|1
1732826590000|2024-11-28 20:43:10|80.19|79.79|80.2|79.8|80.2|79.8|80.19|79.79|2
1732826600000|2024-11-28 20:43:20|80.21|79.81|80.2|79.8|80.21|79.81|80.2|79.8|4
1732826610000|2024-11-28 20:43:30|80.21|79.81|80.2|79.8|80.21|79.81|80.2|79.8|2
1732826620000|2024-11-28 20:43:40|80.21|79.81|80.24|79.84|80.24|79.84|80.21|79.81|3
1732826630000|2024-11-28 20:43:50|80.25|79.85|80.23|79.83|80.25|79.85|80.23|79.83|3
1732826640000|2024-11-28 20:44:00|80.22|79.82|80.2|79.8|80.22|79.82|80.2|79.8|3
1732826650000|2024-11-28 20:44:10|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732826660000|2024-11-28 20:44:20|80.22|79.82|80.22|79.82|80.23|79.83|80.22|79.82|3
1732826670000|2024-11-28 20:44:30|80.21|79.81|80.21|79.81|80.22|79.82|80.21|79.81|3
1732826680000|2024-11-28 20:44:40|80.2|79.8|80.17|79.77|80.2|79.8|80.17|79.77|3
1732826690000|2024-11-28 20:44:50|80.18|79.78|80.18|79.78|80.19|79.79|80.18|79.78|3
1732826700000|2024-11-28 20:45:00|80.19|79.79|80.19|79.79|80.21|79.81|80.19|79.79|5
1732826710000|2024-11-28 20:45:10|80.18|79.78|80.16|79.76|80.18|79.78|80.13|79.73|4
1732826720000|2024-11-28 20:45:20|80.17|79.77|80.21|79.81|80.21|79.81|80.17|79.77|5
1732826730000|2024-11-28 20:45:30|80.22|79.82|80.24|79.84|80.24|79.84|80.22|79.82|3
1732826740000|2024-11-28 20:45:40|80.23|79.83|80.24|79.84|80.25|79.85|80.23|79.83|4
1732826750000|2024-11-28 20:45:50|80.26|79.86|80.28|79.88|80.29|79.89|80.26|79.86|5
1732826760000|2024-11-28 20:46:00|80.29|79.89|80.3|79.9|80.3|79.9|80.29|79.89|2
1732826770000|2024-11-28 20:46:10|80.31|79.91|80.31|79.91|80.31|79.91|80.3|79.9|3
1732826780000|2024-11-28 20:46:20|80.32|79.92|80.37|79.97|80.38|79.98|80.32|79.92|3
1732826790000|2024-11-28 20:46:30|80.33|79.93|80.31|79.91|80.33|79.93|80.3|79.9|5
1732826800000|2024-11-28 20:46:40|80.32|79.92|80.31|79.91|80.32|79.92|80.3|79.9|4
1732826810000|2024-11-28 20:46:50|80.32|79.92|80.32|79.92|80.34|79.94|80.32|79.92|7
1732826820000|2024-11-28 20:47:00|80.33|79.93|80.39|79.99|80.39|79.99|80.33|79.93|5
1732826830000|2024-11-28 20:47:10|80.4|80|80.42|80.02|80.42|80.02|80.4|80|7
1732826840000|2024-11-28 20:47:20|80.4|80|80.4|80|80.41|80.01|80.39|79.99|4
1732826850000|2024-11-28 20:47:30|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732826860000|2024-11-28 20:47:40|80.4|80|80.4|80|80.4|80|80.4|80|1
1732826870000|2024-11-28 20:47:50|80.39|79.99|80.41|80.01|80.41|80.01|80.39|79.99|3
1732826880000|2024-11-28 20:48:00|80.4|80|80.39|79.99|80.4|80|80.39|79.99|2
1732826890000|2024-11-28 20:48:10|80.4|80|80.41|80.01|80.41|80.01|80.4|80|2
1732826900000|2024-11-28 20:48:20|80.42|80.02|80.45|80.05|80.45|80.05|80.42|80.02|6
1732826910000|2024-11-28 20:48:30|80.44|80.04|80.42|80.02|80.44|80.04|80.42|80.02|3
1732826920000|2024-11-28 20:48:40|80.43|80.03|80.42|80.02|80.43|80.03|80.41|80.01|4
1732826930000|2024-11-28 20:48:50|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732826940000|2024-11-28 20:49:00|80.4|80|80.43|80.03|80.43|80.03|80.4|80|4
1732826950000|2024-11-28 20:49:10|80.44|80.04|80.46|80.06|80.46|80.06|80.44|80.04|4
1732826960000|2024-11-28 20:49:20|80.47|80.07|80.5|80.1|80.5|80.1|80.47|80.07|4
1732826970000|2024-11-28 20:49:30|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|2
1732826990000|2024-11-28 20:49:50|80.49|80.09|80.51|80.11|80.51|80.11|80.47|80.07|6
1732827000000|2024-11-28 20:50:00|80.5|80.1|80.49|80.09|80.5|80.1|80.49|80.09|2
1732827010000|2024-11-28 20:50:10|80.48|80.08|80.49|80.09|80.49|80.09|80.48|80.08|2
1732827020000|2024-11-28 20:50:20|80.48|80.08|80.47|80.07|80.48|80.08|80.46|80.06|4
1732827030000|2024-11-28 20:50:30|80.48|80.08|80.41|80.01|80.48|80.08|80.41|80.01|6
1732827040000|2024-11-28 20:50:40|80.4|80|80.4|80|80.41|80.01|80.39|79.99|5
1732827060000|2024-11-28 20:51:00|80.41|80.01|80.47|80.07|80.47|80.07|80.41|80.01|4
1732827070000|2024-11-28 20:51:10|80.46|80.06|80.46|80.06|80.48|80.08|80.46|80.06|11
1732827080000|2024-11-28 20:51:20|80.47|80.07|80.46|80.06|80.48|80.08|80.46|80.06|4
1732827090000|2024-11-28 20:51:30|80.45|80.05|80.42|80.02|80.45|80.05|80.41|80.01|3
1732827100000|2024-11-28 20:51:40|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732827110000|2024-11-28 20:51:50|80.42|80.02|80.47|80.07|80.47|80.07|80.42|80.02|6
1732827120000|2024-11-28 20:52:00|80.46|80.06|80.47|80.07|80.47|80.07|80.46|80.06|2
1732827130000|2024-11-28 20:52:10|80.46|80.06|80.42|80.02|80.46|80.06|80.41|80.01|5
1732827140000|2024-11-28 20:52:20|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|4
1732827150000|2024-11-28 20:52:30|80.43|80.03|80.4|80|80.43|80.03|80.39|79.99|6
1732827170000|2024-11-28 20:52:50|80.41|80.01|80.4|80|80.41|80.01|80.39|79.99|6
1732827180000|2024-11-28 20:53:00|80.42|80.02|80.42|80.02|80.42|80.02|80.4|80|5
1732827190000|2024-11-28 20:53:10|80.41|80.01|80.4|80|80.41|80.01|80.4|80|2
1732827200000|2024-11-28 20:53:20|80.41|80.01|80.41|80.01|80.41|80.01|80.41|80.01|1
1732827220000|2024-11-28 20:53:40|80.4|80|80.39|79.99|80.4|80|80.37|79.97|6
1732827230000|2024-11-28 20:53:50|80.38|79.98|80.38|79.98|80.38|79.98|80.38|79.98|1
1732827260000|2024-11-28 20:54:20|80.37|79.97|80.32|79.92|80.37|79.97|80.3|79.9|6
1732827270000|2024-11-28 20:54:30|80.33|79.93|80.33|79.93|80.34|79.94|80.33|79.93|3
1732827280000|2024-11-28 20:54:40|80.34|79.94|80.34|79.94|80.37|79.97|80.34|79.94|4
1732827290000|2024-11-28 20:54:50|80.36|79.96|80.34|79.94|80.36|79.96|80.33|79.93|5
1732827300000|2024-11-28 20:55:00|80.33|79.93|80.34|79.94|80.34|79.94|80.33|79.93|4
1732827310000|2024-11-28 20:55:10|80.37|79.97|80.37|79.97|80.39|79.99|80.36|79.96|7
1732827320000|2024-11-28 20:55:20|80.36|79.96|80.33|79.93|80.36|79.96|80.33|79.93|4
1732827340000|2024-11-28 20:55:40|80.32|79.92|80.34|79.94|80.34|79.94|80.32|79.92|5
1732827350000|2024-11-28 20:55:50|80.33|79.93|80.34|79.94|80.35|79.95|80.32|79.92|7
1732827360000|2024-11-28 20:56:00|80.33|79.93|80.33|79.93|80.34|79.94|80.33|79.93|3
1732827370000|2024-11-28 20:56:10|80.34|79.94|80.38|79.98|80.38|79.98|80.33|79.93|5
1732827380000|2024-11-28 20:56:20|80.35|79.95|80.35|79.95|80.38|79.98|80.34|79.94|13
1732827390000|2024-11-28 20:56:30|80.36|79.96|80.39|79.99|80.39|79.99|80.36|79.96|4
1732827400000|2024-11-28 20:56:40|80.4|80|80.38|79.98|80.4|80|80.38|79.98|8
1732827410000|2024-11-28 20:56:50|80.39|79.99|80.37|79.97|80.39|79.99|80.37|79.97|3
1732827420000|2024-11-28 20:57:00|80.35|79.95|80.33|79.93|80.35|79.95|80.31|79.91|7
1732827430000|2024-11-28 20:57:10|80.32|79.92|80.33|79.93|80.33|79.93|80.32|79.92|2
1732827440000|2024-11-28 20:57:20|80.34|79.94|80.34|79.94|80.34|79.94|80.34|79.94|1
1732827450000|2024-11-28 20:57:30|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732827460000|2024-11-28 20:57:40|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|2
1732827470000|2024-11-28 20:57:50|80.36|79.96|80.36|79.96|80.36|79.96|80.36|79.96|1
1732827480000|2024-11-28 20:58:00|80.34|79.94|80.33|79.93|80.35|79.95|80.33|79.93|4
1732827490000|2024-11-28 20:58:10|80.34|79.94|80.37|79.97|80.37|79.97|80.34|79.94|2
1732827500000|2024-11-28 20:58:20|80.33|79.93|80.33|79.93|80.34|79.94|80.33|79.93|3
1732827510000|2024-11-28 20:58:30|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732827530000|2024-11-28 20:58:50|80.31|79.91|80.29|79.89|80.31|79.91|80.29|79.89|4
1732827540000|2024-11-28 20:59:00|80.3|79.9|80.3|79.9|80.31|79.91|80.29|79.89|4
1732827550000|2024-11-28 20:59:10|80.29|79.89|80.31|79.91|80.31|79.91|80.29|79.89|3
1732827560000|2024-11-28 20:59:20|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732827570000|2024-11-28 20:59:30|80.33|79.93|80.36|79.96|80.36|79.96|80.33|79.93|4
1732827580000|2024-11-28 20:59:40|80.35|79.95|80.31|79.91|80.35|79.95|80.31|79.91|6
1732827590000|2024-11-28 20:59:50|80.32|79.92|80.32|79.92|80.32|79.92|80.32|79.92|1
1732827600000|2024-11-28 21:00:00|80.34|79.94|80.36|79.96|80.37|79.97|80.34|79.94|6
1732827610000|2024-11-28 21:00:10|80.37|79.97|80.39|79.99|80.39|79.99|80.37|79.97|2
1732827620000|2024-11-28 21:00:20|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|2
1732827630000|2024-11-28 21:00:30|80.43|80.03|80.48|80.08|80.48|80.08|80.43|80.03|5
1732827640000|2024-11-28 21:00:40|80.49|80.09|80.5|80.1|80.51|80.11|80.49|80.09|4
1732827650000|2024-11-28 21:00:50|80.49|80.09|80.49|80.09|80.49|80.09|80.49|80.09|1
1732827660000|2024-11-28 21:01:00|80.48|80.08|80.5|80.1|80.5|80.1|80.48|80.08|3
1732827670000|2024-11-28 21:01:10|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|2
1732827680000|2024-11-28 21:01:20|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|2
1732827690000|2024-11-28 21:01:30|80.53|80.13|80.52|80.12|80.54|80.14|80.52|80.12|3
1732827700000|2024-11-28 21:01:40|80.51|80.11|80.51|80.11|80.51|80.11|80.51|80.11|1
1732827710000|2024-11-28 21:01:50|80.52|80.12|80.51|80.11|80.52|80.12|80.5|80.1|5
1732827720000|2024-11-28 21:02:00|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732827730000|2024-11-28 21:02:10|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|3
1732827740000|2024-11-28 21:02:20|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732827750000|2024-11-28 21:02:30|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|3
1732827760000|2024-11-28 21:02:40|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|3
1732827770000|2024-11-28 21:02:50|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|2
1732827780000|2024-11-28 21:03:00|80.52|80.12|80.54|80.14|80.54|80.14|80.52|80.12|3
1732827790000|2024-11-28 21:03:10|80.56|80.16|80.53|80.13|80.57|80.17|80.53|80.13|6
1732827800000|2024-11-28 21:03:20|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732827810000|2024-11-28 21:03:30|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732827820000|2024-11-28 21:03:40|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732827830000|2024-11-28 21:03:50|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732827840000|2024-11-28 21:04:00|80.58|80.18|80.63|80.23|80.64|80.24|80.58|80.18|6
1732827850000|2024-11-28 21:04:10|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|6
1732827860000|2024-11-28 21:04:20|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|2
1732827870000|2024-11-28 21:04:30|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732827880000|2024-11-28 21:04:40|80.66|80.26|80.68|80.28|80.68|80.28|80.66|80.26|5
1732827890000|2024-11-28 21:04:50|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732827900000|2024-11-28 21:05:00|80.73|80.33|80.74|80.34|80.75|80.35|80.73|80.33|3
1732827910000|2024-11-28 21:05:10|80.73|80.33|80.75|80.35|80.75|80.35|80.73|80.33|3
1732827920000|2024-11-28 21:05:20|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732827930000|2024-11-28 21:05:30|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|2
1732827960000|2024-11-28 21:06:00|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|2
1732828000000|2024-11-28 21:06:40|80.77|80.37|80.79|80.39|80.79|80.39|80.77|80.37|3
1732828020000|2024-11-28 21:07:00|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732828030000|2024-11-28 21:07:10|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732828070000|2024-11-28 21:07:50|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|2
1732828080000|2024-11-28 21:08:00|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|2
1732828090000|2024-11-28 21:08:10|80.77|80.37|80.79|80.39|80.79|80.39|80.77|80.37|3
1732828100000|2024-11-28 21:08:20|80.81|80.41|80.81|80.41|80.82|80.42|80.81|80.41|3
1732828110000|2024-11-28 21:08:30|80.84|80.44|80.86|80.46|80.87|80.47|80.84|80.44|4
1732828120000|2024-11-28 21:08:40|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732828140000|2024-11-28 21:09:00|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732828170000|2024-11-28 21:09:30|80.89|80.49|80.92|80.52|80.92|80.52|80.89|80.49|5
1732828180000|2024-11-28 21:09:40|80.93|80.53|80.93|80.53|80.93|80.53|80.93|80.53|1
1732828200000|2024-11-28 21:10:00|80.92|80.52|80.93|80.53|80.93|80.53|80.91|80.51|3
1732828210000|2024-11-28 21:10:10|80.94|80.54|80.96|80.56|80.96|80.56|80.94|80.54|3
1732828220000|2024-11-28 21:10:20|80.95|80.55|80.94|80.54|80.96|80.56|80.94|80.54|4
1732828230000|2024-11-28 21:10:30|80.93|80.53|80.91|80.51|80.93|80.53|80.91|80.51|2
1732828260000|2024-11-28 21:11:00|80.9|80.5|80.87|80.47|80.9|80.5|80.87|80.47|3
1732828270000|2024-11-28 21:11:10|80.82|80.42|80.84|80.44|80.84|80.44|80.82|80.42|3
1732828280000|2024-11-28 21:11:20|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732828290000|2024-11-28 21:11:30|80.84|80.44|80.81|80.41|80.84|80.44|80.81|80.41|4
1732828300000|2024-11-28 21:11:40|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|2
1732828310000|2024-11-28 21:11:50|80.81|80.41|80.81|80.41|80.82|80.42|80.81|80.41|3
1732828320000|2024-11-28 21:12:00|80.8|80.4|80.79|80.39|80.8|80.4|80.78|80.38|9
1732828330000|2024-11-28 21:12:10|80.8|80.4|80.83|80.43|80.83|80.43|80.8|80.4|4
1732828340000|2024-11-28 21:12:20|80.82|80.42|80.81|80.41|80.82|80.42|80.81|80.41|2
1732828370000|2024-11-28 21:12:50|80.83|80.43|80.82|80.42|80.83|80.43|80.82|80.42|2
1732828380000|2024-11-28 21:13:00|80.83|80.43|80.83|80.43|80.85|80.45|80.82|80.42|6
1732828390000|2024-11-28 21:13:10|80.82|80.42|80.84|80.44|80.84|80.44|80.82|80.42|5
1732828400000|2024-11-28 21:13:20|80.83|80.43|80.83|80.43|80.83|80.43|80.83|80.43|1
1732828410000|2024-11-28 21:13:30|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732828420000|2024-11-28 21:13:40|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732828430000|2024-11-28 21:13:50|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732828440000|2024-11-28 21:14:00|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732828450000|2024-11-28 21:14:10|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732828460000|2024-11-28 21:14:20|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|2
1732828480000|2024-11-28 21:14:40|80.76|80.36|80.76|80.36|80.76|80.36|80.74|80.34|4
1732828490000|2024-11-28 21:14:50|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732828500000|2024-11-28 21:15:00|80.8|80.4|80.77|80.37|80.8|80.4|80.75|80.35|6
1732828510000|2024-11-28 21:15:10|80.78|80.38|80.8|80.4|80.8|80.4|80.78|80.38|2
1732828520000|2024-11-28 21:15:20|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|4
1732828530000|2024-11-28 21:15:30|80.8|80.4|80.81|80.41|80.82|80.42|80.8|80.4|4
1732828540000|2024-11-28 21:15:40|80.8|80.4|80.8|80.4|80.81|80.41|80.8|80.4|3
1732828550000|2024-11-28 21:15:50|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732828560000|2024-11-28 21:16:00|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732828570000|2024-11-28 21:16:10|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|3
1732828580000|2024-11-28 21:16:20|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732828590000|2024-11-28 21:16:30|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732828600000|2024-11-28 21:16:40|80.8|80.4|80.78|80.38|80.8|80.4|80.78|80.38|3
1732828620000|2024-11-28 21:17:00|80.79|80.39|80.79|80.39|80.8|80.4|80.79|80.39|3
1732828640000|2024-11-28 21:17:20|80.8|80.4|80.8|80.4|80.82|80.42|80.8|80.4|5
1732828650000|2024-11-28 21:17:30|80.82|80.42|80.86|80.46|80.86|80.46|80.82|80.42|3
1732828660000|2024-11-28 21:17:40|80.85|80.45|80.88|80.48|80.88|80.48|80.85|80.45|3
1732828670000|2024-11-28 21:17:50|80.87|80.47|80.88|80.48|80.88|80.48|80.87|80.47|2
1732828680000|2024-11-28 21:18:00|80.87|80.47|80.85|80.45|80.87|80.47|80.85|80.45|2
1732828690000|2024-11-28 21:18:10|80.84|80.44|80.81|80.41|80.84|80.44|80.81|80.41|2
1732828700000|2024-11-28 21:18:20|80.82|80.42|80.86|80.46|80.86|80.46|80.82|80.42|5
1732828720000|2024-11-28 21:18:40|80.83|80.43|80.82|80.42|80.83|80.43|80.8|80.4|4
1732828730000|2024-11-28 21:18:50|80.81|80.41|80.81|80.41|80.82|80.42|80.81|80.41|3
1732828740000|2024-11-28 21:19:00|80.82|80.42|80.83|80.43|80.84|80.44|80.82|80.42|4
1732828750000|2024-11-28 21:19:10|80.82|80.42|80.82|80.42|80.83|80.43|80.81|80.41|4
1732828760000|2024-11-28 21:19:20|80.81|80.41|80.82|80.42|80.82|80.42|80.79|80.39|4
1732828770000|2024-11-28 21:19:30|80.81|80.41|80.82|80.42|80.82|80.42|80.81|80.41|4
1732828780000|2024-11-28 21:19:40|80.81|80.41|80.8|80.4|80.81|80.41|80.8|80.4|2
1732828790000|2024-11-28 21:19:50|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732828800000|2024-11-28 21:20:00|80.81|80.41|80.85|80.45|80.85|80.45|80.81|80.41|5
1732828820000|2024-11-28 21:20:20|80.83|80.43|80.81|80.41|80.83|80.43|80.81|80.41|2
1732828830000|2024-11-28 21:20:30|80.82|80.42|80.81|80.41|80.82|80.42|80.81|80.41|2
1732828840000|2024-11-28 21:20:40|80.8|80.4|80.81|80.41|80.81|80.41|80.8|80.4|2
1732828850000|2024-11-28 21:20:50|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|2
1732828860000|2024-11-28 21:21:00|80.82|80.42|80.81|80.41|80.82|80.42|80.81|80.41|2
1732828870000|2024-11-28 21:21:10|80.84|80.44|80.84|80.44|80.84|80.44|80.83|80.43|3
1732828880000|2024-11-28 21:21:20|80.85|80.45|80.89|80.49|80.89|80.49|80.85|80.45|3
1732828890000|2024-11-28 21:21:30|80.88|80.48|80.88|80.48|80.89|80.49|80.88|80.48|3
1732828900000|2024-11-28 21:21:40|80.89|80.49|80.88|80.48|80.89|80.49|80.88|80.48|2
1732828910000|2024-11-28 21:21:50|80.89|80.49|80.9|80.5|80.9|80.5|80.89|80.49|2
1732828920000|2024-11-28 21:22:00|80.91|80.51|80.91|80.51|80.91|80.51|80.91|80.51|1
1732828930000|2024-11-28 21:22:10|80.9|80.5|80.9|80.5|80.9|80.5|80.9|80.5|1
1732828940000|2024-11-28 21:22:20|80.89|80.49|80.89|80.49|80.89|80.49|80.89|80.49|1
1732828950000|2024-11-28 21:22:30|80.88|80.48|80.89|80.49|80.89|80.49|80.88|80.48|2
1732828960000|2024-11-28 21:22:40|80.9|80.5|80.96|80.56|80.96|80.56|80.9|80.5|4
1732828980000|2024-11-28 21:23:00|80.94|80.54|80.92|80.52|80.94|80.54|80.92|80.52|4
1732828990000|2024-11-28 21:23:10|80.93|80.53|80.93|80.53|80.95|80.55|80.93|80.53|4
1732829000000|2024-11-28 21:23:20|80.91|80.51|80.9|80.5|80.91|80.51|80.9|80.5|2
1732829020000|2024-11-28 21:23:40|80.91|80.51|80.91|80.51|80.91|80.51|80.9|80.5|3
1732829030000|2024-11-28 21:23:50|80.9|80.5|80.88|80.48|80.9|80.5|80.88|80.48|3
1732829040000|2024-11-28 21:24:00|80.89|80.49|80.93|80.53|80.93|80.53|80.89|80.49|7
1732829050000|2024-11-28 21:24:10|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732829060000|2024-11-28 21:24:20|80.96|80.56|80.92|80.52|80.96|80.56|80.92|80.52|4
1732829070000|2024-11-28 21:24:30|80.93|80.53|80.92|80.52|80.93|80.53|80.92|80.52|2
1732829080000|2024-11-28 21:24:40|80.93|80.53|80.93|80.53|80.93|80.53|80.93|80.53|1
1732829090000|2024-11-28 21:24:50|80.92|80.52|80.92|80.52|80.92|80.52|80.92|80.52|1
1732829100000|2024-11-28 21:25:00|80.91|80.51|80.82|80.42|80.91|80.51|80.82|80.42|6
1732829110000|2024-11-28 21:25:10|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|4
1732829120000|2024-11-28 21:25:20|80.82|80.42|80.83|80.43|80.85|80.45|80.82|80.42|7
1732829130000|2024-11-28 21:25:30|80.82|80.42|80.85|80.45|80.85|80.45|80.82|80.42|8
1732829140000|2024-11-28 21:25:40|80.84|80.44|80.84|80.44|80.84|80.44|80.83|80.43|3
1732829150000|2024-11-28 21:25:50|80.85|80.45|80.86|80.46|80.87|80.47|80.84|80.44|6
1732829160000|2024-11-28 21:26:00|80.87|80.47|80.88|80.48|80.89|80.49|80.87|80.47|4
1732829190000|2024-11-28 21:26:30|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732829200000|2024-11-28 21:26:40|80.88|80.48|80.88|80.48|80.88|80.48|80.88|80.48|1
1732829220000|2024-11-28 21:27:00|80.89|80.49|80.87|80.47|80.89|80.49|80.87|80.47|2
1732829230000|2024-11-28 21:27:10|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732829240000|2024-11-28 21:27:20|80.82|80.42|80.84|80.44|80.84|80.44|80.82|80.42|3
1732829250000|2024-11-28 21:27:30|80.86|80.46|80.9|80.5|80.9|80.5|80.86|80.46|6
1732829260000|2024-11-28 21:27:40|80.88|80.48|80.89|80.49|80.89|80.49|80.87|80.47|4
1732829290000|2024-11-28 21:28:10|80.9|80.5|80.91|80.51|80.92|80.52|80.9|80.5|4
1732829300000|2024-11-28 21:28:20|80.92|80.52|80.91|80.51|80.92|80.52|80.91|80.51|2
1732829310000|2024-11-28 21:28:30|80.9|80.5|80.88|80.48|80.9|80.5|80.88|80.48|2
1732829320000|2024-11-28 21:28:40|80.87|80.47|80.88|80.48|80.88|80.48|80.87|80.47|4
1732829330000|2024-11-28 21:28:50|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|2
1732829340000|2024-11-28 21:29:00|80.88|80.48|80.86|80.46|80.88|80.48|80.86|80.46|2
1732829350000|2024-11-28 21:29:10|80.85|80.45|80.85|80.45|80.85|80.45|80.85|80.45|1
1732829360000|2024-11-28 21:29:20|80.86|80.46|80.86|80.46|80.86|80.46|80.85|80.45|3
1732829370000|2024-11-28 21:29:30|80.85|80.45|80.85|80.45|80.86|80.46|80.85|80.45|7
1732829380000|2024-11-28 21:29:40|80.83|80.43|80.81|80.41|80.83|80.43|80.81|80.41|2
1732829390000|2024-11-28 21:29:50|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|2
1732829400000|2024-11-28 21:30:00|80.82|80.42|80.82|80.42|80.83|80.43|80.81|80.41|7
1732829410000|2024-11-28 21:30:10|80.8|80.4|80.81|80.41|80.81|80.41|80.8|80.4|2
1732829420000|2024-11-28 21:30:20|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732829430000|2024-11-28 21:30:30|80.83|80.43|80.85|80.45|80.85|80.45|80.83|80.43|3
1732829440000|2024-11-28 21:30:40|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732829460000|2024-11-28 21:31:00|80.85|80.45|80.81|80.41|80.85|80.45|80.81|80.41|4
1732829470000|2024-11-28 21:31:10|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732829480000|2024-11-28 21:31:20|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732829490000|2024-11-28 21:31:30|80.79|80.39|80.79|80.39|80.79|80.39|80.78|80.38|7
1732829500000|2024-11-28 21:31:40|80.8|80.4|80.81|80.41|80.82|80.42|80.79|80.39|7
1732829520000|2024-11-28 21:32:00|80.8|80.4|80.8|80.4|80.8|80.4|80.79|80.39|3
1732829530000|2024-11-28 21:32:10|80.81|80.41|80.83|80.43|80.83|80.43|80.81|80.41|5
1732829540000|2024-11-28 21:32:20|80.82|80.42|80.77|80.37|80.82|80.42|80.77|80.37|6
1732829560000|2024-11-28 21:32:40|80.78|80.38|80.8|80.4|80.8|80.4|80.78|80.38|2
1732829570000|2024-11-28 21:32:50|80.81|80.41|80.82|80.42|80.82|80.42|80.81|80.41|2
1732829580000|2024-11-28 21:33:00|80.81|80.41|80.83|80.43|80.83|80.43|80.79|80.39|6
1732829590000|2024-11-28 21:33:10|80.82|80.42|80.81|80.41|80.82|80.42|80.81|80.41|2
1732829600000|2024-11-28 21:33:20|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|4
1732829610000|2024-11-28 21:33:30|80.76|80.36|80.73|80.33|80.76|80.36|80.72|80.32|6
1732829620000|2024-11-28 21:33:40|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|4
1732829630000|2024-11-28 21:33:50|80.77|80.37|80.71|80.31|80.78|80.38|80.71|80.31|5
1732829640000|2024-11-28 21:34:00|80.72|80.32|80.7|80.3|80.73|80.33|80.7|80.3|6
1732829650000|2024-11-28 21:34:10|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732829660000|2024-11-28 21:34:20|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732829670000|2024-11-28 21:34:30|80.72|80.32|80.7|80.3|80.72|80.32|80.7|80.3|3
1732829680000|2024-11-28 21:34:40|80.71|80.31|80.69|80.29|80.71|80.31|80.69|80.29|3
1732829690000|2024-11-28 21:34:50|80.7|80.3|80.68|80.28|80.7|80.3|80.68|80.28|3
1732829710000|2024-11-28 21:35:10|80.69|80.29|80.72|80.32|80.72|80.32|80.69|80.29|4
1732829720000|2024-11-28 21:35:20|80.73|80.33|80.73|80.33|80.73|80.33|80.72|80.32|3
1732829730000|2024-11-28 21:35:30|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732829740000|2024-11-28 21:35:40|80.73|80.33|80.75|80.35|80.75|80.35|80.73|80.33|2
1732829750000|2024-11-28 21:35:50|80.74|80.34|80.72|80.32|80.74|80.34|80.72|80.32|7
1732829760000|2024-11-28 21:36:00|80.73|80.33|80.76|80.36|80.77|80.37|80.73|80.33|4
1732829770000|2024-11-28 21:36:10|80.77|80.37|80.8|80.4|80.8|80.4|80.77|80.37|2
1732829780000|2024-11-28 21:36:20|80.81|80.41|80.85|80.45|80.85|80.45|80.8|80.4|6
1732829790000|2024-11-28 21:36:30|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|2
1732829800000|2024-11-28 21:36:40|80.86|80.46|80.82|80.42|80.86|80.46|80.82|80.42|3
1732829810000|2024-11-28 21:36:50|80.83|80.43|80.84|80.44|80.84|80.44|80.82|80.42|5
1732829820000|2024-11-28 21:37:00|80.85|80.45|80.87|80.47|80.87|80.47|80.85|80.45|3
1732829830000|2024-11-28 21:37:10|80.88|80.48|80.89|80.49|80.89|80.49|80.88|80.48|2
1732829840000|2024-11-28 21:37:20|80.9|80.5|80.9|80.5|80.91|80.51|80.89|80.49|4
1732829860000|2024-11-28 21:37:40|80.91|80.51|80.93|80.53|80.93|80.53|80.9|80.5|5
1732829870000|2024-11-28 21:37:50|80.94|80.54|80.95|80.55|80.95|80.55|80.94|80.54|2
1732829880000|2024-11-28 21:38:00|80.93|80.53|80.91|80.51|80.93|80.53|80.91|80.51|2
1732829890000|2024-11-28 21:38:10|80.92|80.52|80.92|80.52|80.92|80.52|80.92|80.52|1
1732829900000|2024-11-28 21:38:20|80.94|80.54|80.96|80.56|80.96|80.56|80.94|80.54|3
1732829920000|2024-11-28 21:38:40|80.97|80.57|80.96|80.56|80.97|80.57|80.96|80.56|2
1732829940000|2024-11-28 21:39:00|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|2
1732829950000|2024-11-28 21:39:10|80.93|80.53|80.94|80.54|80.95|80.55|80.91|80.51|8
1732829960000|2024-11-28 21:39:20|80.92|80.52|80.93|80.53|80.93|80.53|80.91|80.51|10
1732829970000|2024-11-28 21:39:30|80.92|80.52|80.91|80.51|80.92|80.52|80.91|80.51|2
1732829990000|2024-11-28 21:39:50|80.92|80.52|80.93|80.53|80.93|80.53|80.92|80.52|2
1732830000000|2024-11-28 21:40:00|80.92|80.52|80.94|80.54|80.94|80.54|80.92|80.52|5
1732830010000|2024-11-28 21:40:10|80.92|80.52|80.89|80.49|80.92|80.52|80.89|80.49|3
1732830020000|2024-11-28 21:40:20|80.92|80.52|80.93|80.53|80.94|80.54|80.9|80.5|11
1732830030000|2024-11-28 21:40:30|80.94|80.54|80.95|80.55|80.96|80.56|80.94|80.54|4
1732830040000|2024-11-28 21:40:40|80.94|80.54|80.93|80.53|80.94|80.54|80.91|80.51|4
1732830050000|2024-11-28 21:40:50|80.95|80.55|80.93|80.53|80.95|80.55|80.89|80.49|11
1732830060000|2024-11-28 21:41:00|80.92|80.52|80.94|80.54|80.94|80.54|80.92|80.52|3
1732830070000|2024-11-28 21:41:10|80.93|80.53|80.92|80.52|80.93|80.53|80.92|80.52|2
1732830080000|2024-11-28 21:41:20|80.91|80.51|80.91|80.51|80.91|80.51|80.9|80.5|3
1732830090000|2024-11-28 21:41:30|80.9|80.5|80.91|80.51|80.91|80.51|80.9|80.5|2
1732830100000|2024-11-28 21:41:40|80.92|80.52|80.94|80.54|80.94|80.54|80.92|80.52|5
1732830110000|2024-11-28 21:41:50|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|2
1732830120000|2024-11-28 21:42:00|80.93|80.53|80.92|80.52|80.93|80.53|80.92|80.52|4
1732830140000|2024-11-28 21:42:20|80.93|80.53|80.92|80.52|80.93|80.53|80.92|80.52|4
1732830150000|2024-11-28 21:42:30|80.93|80.53|80.89|80.49|80.93|80.53|80.88|80.48|5
1732830160000|2024-11-28 21:42:40|80.9|80.5|80.91|80.51|80.92|80.52|80.9|80.5|4
1732830170000|2024-11-28 21:42:50|80.92|80.52|80.92|80.52|80.93|80.53|80.91|80.51|13
1732830180000|2024-11-28 21:43:00|80.91|80.51|80.91|80.51|80.92|80.52|80.91|80.51|5
1732830190000|2024-11-28 21:43:10|80.92|80.52|80.92|80.52|80.92|80.52|80.92|80.52|1
1732830200000|2024-11-28 21:43:20|80.91|80.51|80.88|80.48|80.91|80.51|80.88|80.48|4
1732830210000|2024-11-28 21:43:30|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|3
1732830220000|2024-11-28 21:43:40|80.88|80.48|80.88|80.48|80.89|80.49|80.87|80.47|6
1732830230000|2024-11-28 21:43:50|80.87|80.47|80.85|80.45|80.87|80.47|80.85|80.45|3
1732830240000|2024-11-28 21:44:00|80.86|80.46|80.87|80.47|80.87|80.47|80.82|80.42|9
1732830260000|2024-11-28 21:44:20|80.88|80.48|80.87|80.47|80.89|80.49|80.87|80.47|4
1732830270000|2024-11-28 21:44:30|80.88|80.48|80.81|80.41|80.88|80.48|80.81|80.41|6
1732830280000|2024-11-28 21:44:40|80.8|80.4|80.79|80.39|80.8|80.4|80.79|80.39|2
1732830290000|2024-11-28 21:44:50|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732830300000|2024-11-28 21:45:00|80.8|80.4|80.84|80.44|80.84|80.44|80.8|80.4|4
1732830310000|2024-11-28 21:45:10|80.85|80.45|80.85|80.45|80.86|80.46|80.85|80.45|3
1732830330000|2024-11-28 21:45:30|80.84|80.44|80.81|80.41|80.84|80.44|80.81|80.41|6
1732830340000|2024-11-28 21:45:40|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732830350000|2024-11-28 21:45:50|80.81|80.41|80.82|80.42|80.83|80.43|80.81|80.41|5
1732830360000|2024-11-28 21:46:00|80.83|80.43|80.85|80.45|80.85|80.45|80.83|80.43|9
1732830370000|2024-11-28 21:46:10|80.86|80.46|80.85|80.45|80.86|80.46|80.85|80.45|6
1732830380000|2024-11-28 21:46:20|80.84|80.44|80.82|80.42|80.85|80.45|80.82|80.42|5
1732830390000|2024-11-28 21:46:30|80.83|80.43|80.83|80.43|80.84|80.44|80.83|80.43|5
1732830400000|2024-11-28 21:46:40|80.84|80.44|80.87|80.47|80.87|80.47|80.84|80.44|9
1732830410000|2024-11-28 21:46:50|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|4
1732830420000|2024-11-28 21:47:00|80.88|80.48|80.87|80.47|80.88|80.48|80.86|80.46|4
1732830430000|2024-11-28 21:47:10|80.89|80.49|80.9|80.5|80.9|80.5|80.89|80.49|10
1732830440000|2024-11-28 21:47:20|80.89|80.49|80.92|80.52|80.94|80.54|80.89|80.49|12
1732830450000|2024-11-28 21:47:30|80.93|80.53|80.98|80.58|80.98|80.58|80.93|80.53|8
1732830460000|2024-11-28 21:47:40|80.99|80.59|81.01|80.61|81.01|80.61|80.99|80.59|3
1732830470000|2024-11-28 21:47:50|81.02|80.62|81.03|80.63|81.03|80.63|81.02|80.62|4
1732830480000|2024-11-28 21:48:00|81.02|80.62|80.99|80.59|81.02|80.62|80.99|80.59|3
1732830490000|2024-11-28 21:48:10|80.98|80.58|80.98|80.58|80.99|80.59|80.96|80.56|12
1732830500000|2024-11-28 21:48:20|80.99|80.59|81|80.6|81.01|80.61|80.99|80.59|6
1732830510000|2024-11-28 21:48:30|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|2
1732830530000|2024-11-28 21:48:50|81|80.6|81|80.6|81|80.6|81|80.6|1
1732830540000|2024-11-28 21:49:00|80.99|80.59|80.99|80.59|80.99|80.59|80.98|80.58|5
1732830550000|2024-11-28 21:49:10|80.98|80.58|80.93|80.53|80.98|80.58|80.92|80.52|8
1732830560000|2024-11-28 21:49:20|80.92|80.52|80.95|80.55|80.95|80.55|80.92|80.52|6
1732830570000|2024-11-28 21:49:30|80.96|80.56|80.97|80.57|80.97|80.57|80.96|80.56|2
1732830580000|2024-11-28 21:49:40|80.98|80.58|80.99|80.59|81|80.6|80.98|80.58|3
1732830590000|2024-11-28 21:49:50|80.98|80.58|80.96|80.56|80.98|80.58|80.96|80.56|3
1732830600000|2024-11-28 21:50:00|80.97|80.57|80.97|80.57|80.97|80.57|80.96|80.56|7
1732830610000|2024-11-28 21:50:10|80.98|80.58|81|80.6|81|80.6|80.98|80.58|3
1732830620000|2024-11-28 21:50:20|81.01|80.61|80.98|80.58|81.01|80.61|80.96|80.56|6
1732830630000|2024-11-28 21:50:30|80.97|80.57|81.01|80.61|81.01|80.61|80.97|80.57|5
1732830640000|2024-11-28 21:50:40|81.03|80.63|81.02|80.62|81.03|80.63|81.02|80.62|2
1732830650000|2024-11-28 21:50:50|81.01|80.61|81.01|80.61|81.01|80.61|81.01|80.61|1
1732830660000|2024-11-28 21:51:00|81|80.6|81.01|80.61|81.01|80.61|80.98|80.58|4
1732830670000|2024-11-28 21:51:10|81|80.6|80.96|80.56|81|80.6|80.96|80.56|11
1732830680000|2024-11-28 21:51:20|80.97|80.57|81.02|80.62|81.02|80.62|80.97|80.57|6
1732830690000|2024-11-28 21:51:30|81.01|80.61|81|80.6|81.01|80.61|81|80.6|2
1732830700000|2024-11-28 21:51:40|81.01|80.61|81|80.6|81.01|80.61|81|80.6|2
1732830710000|2024-11-28 21:51:50|81.01|80.61|81.01|80.61|81.01|80.61|81.01|80.61|1
1732830720000|2024-11-28 21:52:00|81.03|80.63|81.03|80.63|81.03|80.63|81.02|80.62|3
1732830730000|2024-11-28 21:52:10|81.02|80.62|81.04|80.64|81.04|80.64|81.02|80.62|3
1732830740000|2024-11-28 21:52:20|81.03|80.63|81.03|80.63|81.04|80.64|81.02|80.62|5
1732830750000|2024-11-28 21:52:30|81.02|80.62|81.06|80.66|81.06|80.66|81.02|80.62|5
1732830770000|2024-11-28 21:52:50|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732830780000|2024-11-28 21:53:00|81.09|80.69|81.1|80.7|81.1|80.7|81.09|80.69|2
1732830790000|2024-11-28 21:53:10|81.09|80.69|81.08|80.68|81.09|80.69|81.08|80.68|2
1732830800000|2024-11-28 21:53:20|81.04|80.64|81.01|80.61|81.04|80.64|81.01|80.61|5
1732830810000|2024-11-28 21:53:30|81.02|80.62|81.03|80.63|81.03|80.63|81.02|80.62|2
1732830820000|2024-11-28 21:53:40|81.04|80.64|80.99|80.59|81.04|80.64|80.99|80.59|6
1732830830000|2024-11-28 21:53:50|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732830840000|2024-11-28 21:54:00|80.99|80.59|80.99|80.59|80.99|80.59|80.98|80.58|3
1732830850000|2024-11-28 21:54:10|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|2
1732830860000|2024-11-28 21:54:20|80.98|80.58|81.01|80.61|81.01|80.61|80.98|80.58|4
1732830870000|2024-11-28 21:54:30|81.02|80.62|81|80.6|81.02|80.62|81|80.6|5
1732830880000|2024-11-28 21:54:40|81.01|80.61|81.01|80.61|81.01|80.61|81|80.6|3
1732830890000|2024-11-28 21:54:50|81|80.6|81.01|80.61|81.01|80.61|81|80.6|2
1732830900000|2024-11-28 21:55:00|81|80.6|81|80.6|81|80.6|81|80.6|1
1732830910000|2024-11-28 21:55:10|81.01|80.61|81.02|80.62|81.03|80.63|81.01|80.61|5
1732830920000|2024-11-28 21:55:20|81.01|80.61|81.03|80.63|81.03|80.63|81.01|80.61|3
1732830930000|2024-11-28 21:55:30|81.04|80.64|81.05|80.65|81.05|80.65|81.04|80.64|2
1732830950000|2024-11-28 21:55:50|81.04|80.64|81.02|80.62|81.04|80.64|81.02|80.62|4
1732830960000|2024-11-28 21:56:00|81.03|80.63|81.01|80.61|81.03|80.63|81.01|80.61|3
1732830980000|2024-11-28 21:56:20|80.99|80.59|80.98|80.58|80.99|80.59|80.97|80.57|3
1732830990000|2024-11-28 21:56:30|81|80.6|81|80.6|81|80.6|80.99|80.59|9
1732831000000|2024-11-28 21:56:40|80.99|80.59|80.99|80.59|81|80.6|80.99|80.59|9
1732831010000|2024-11-28 21:56:50|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732831020000|2024-11-28 21:57:00|80.99|80.59|81|80.6|81|80.6|80.98|80.58|3
1732831030000|2024-11-28 21:57:10|80.99|80.59|80.99|80.59|81|80.6|80.99|80.59|5
1732831040000|2024-11-28 21:57:20|80.98|80.58|80.93|80.53|80.98|80.58|80.93|80.53|5
1732831050000|2024-11-28 21:57:30|80.92|80.52|80.93|80.53|80.96|80.56|80.92|80.52|5
1732831060000|2024-11-28 21:57:40|80.94|80.54|80.96|80.56|80.96|80.56|80.93|80.53|9
1732831070000|2024-11-28 21:57:50|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|2
1732831080000|2024-11-28 21:58:00|80.94|80.54|80.96|80.56|80.96|80.56|80.94|80.54|2
1732831090000|2024-11-28 21:58:10|80.97|80.57|80.98|80.58|80.98|80.58|80.97|80.57|2
1732831100000|2024-11-28 21:58:20|80.97|80.57|80.97|80.57|80.97|80.57|80.97|80.57|1
1732831110000|2024-11-28 21:58:30|80.98|80.58|80.98|80.58|80.98|80.58|80.97|80.57|3
1732831120000|2024-11-28 21:58:40|80.97|80.57|80.97|80.57|80.97|80.57|80.97|80.57|1
1732831130000|2024-11-28 21:58:50|80.95|80.55|80.96|80.56|80.96|80.56|80.93|80.53|9
1732831140000|2024-11-28 21:59:00|80.97|80.57|80.99|80.59|80.99|80.59|80.96|80.56|7
1732831150000|2024-11-28 21:59:10|80.98|80.58|80.98|80.58|80.99|80.59|80.98|80.58|5
1732831160000|2024-11-28 21:59:20|80.99|80.59|81.01|80.61|81.01|80.61|80.99|80.59|3
1732831170000|2024-11-28 21:59:30|81.02|80.62|81.03|80.63|81.04|80.64|81.02|80.62|6
1732831190000|2024-11-28 21:59:50|81.02|80.62|81.02|80.62|81.03|80.63|81.02|80.62|3
1732831200000|2024-11-28 22:00:00|81.03|80.63|81.03|80.63|81.06|80.66|81.02|80.62|17
1732831210000|2024-11-28 22:00:10|81.02|80.62|81.02|80.62|81.02|80.62|81.02|80.62|1
1732831220000|2024-11-28 22:00:20|81.04|80.64|81.03|80.63|81.04|80.64|81.03|80.63|4
1732831230000|2024-11-28 22:00:30|81.04|80.64|81.02|80.62|81.04|80.64|81.02|80.62|5
1732831240000|2024-11-28 22:00:40|81.01|80.61|81.02|80.62|81.02|80.62|81.01|80.61|4
1732831250000|2024-11-28 22:00:50|81.01|80.61|81.01|80.61|81.02|80.62|81|80.6|7
1732831280000|2024-11-28 22:01:20|81|80.6|80.99|80.59|81.01|80.61|80.99|80.59|8
1732831290000|2024-11-28 22:01:30|81|80.6|80.96|80.56|81|80.6|80.95|80.55|7
1732831300000|2024-11-28 22:01:40|80.97|80.57|80.99|80.59|80.99|80.59|80.97|80.57|9
1732831310000|2024-11-28 22:01:50|80.97|80.57|80.98|80.58|80.99|80.59|80.97|80.57|7
1732831320000|2024-11-28 22:02:00|80.99|80.59|81|80.6|81|80.6|80.96|80.56|6
1732831330000|2024-11-28 22:02:10|80.99|80.59|80.96|80.56|80.99|80.59|80.95|80.55|12
1732831340000|2024-11-28 22:02:20|80.95|80.55|80.98|80.58|80.98|80.58|80.95|80.55|9
1732831350000|2024-11-28 22:02:30|80.97|80.57|80.95|80.55|80.97|80.57|80.95|80.55|3
1732831360000|2024-11-28 22:02:40|80.97|80.57|80.96|80.56|80.97|80.57|80.96|80.56|4
1732831370000|2024-11-28 22:02:50|80.97|80.57|80.96|80.56|80.97|80.57|80.95|80.55|6
1732831380000|2024-11-28 22:03:00|80.95|80.55|80.96|80.56|80.97|80.57|80.95|80.55|4
1732831390000|2024-11-28 22:03:10|80.95|80.55|80.97|80.57|80.97|80.57|80.95|80.55|7
1732831400000|2024-11-28 22:03:20|80.96|80.56|80.95|80.55|80.96|80.56|80.95|80.55|4
1732831410000|2024-11-28 22:03:30|80.94|80.54|80.94|80.54|80.95|80.55|80.94|80.54|5
1732831430000|2024-11-28 22:03:50|80.93|80.53|80.95|80.55|80.95|80.55|80.93|80.53|2
1732831440000|2024-11-28 22:04:00|80.94|80.54|80.95|80.55|80.95|80.55|80.94|80.54|2
1732831460000|2024-11-28 22:04:20|80.96|80.56|81|80.6|81|80.6|80.96|80.56|6
1732831470000|2024-11-28 22:04:30|80.99|80.59|81.03|80.63|81.03|80.63|80.99|80.59|7
1732831480000|2024-11-28 22:04:40|81.02|80.62|81.02|80.62|81.04|80.64|81.01|80.61|16
1732831490000|2024-11-28 22:04:50|81.03|80.63|81.02|80.62|81.03|80.63|81.02|80.62|8
1732831500000|2024-11-28 22:05:00|81.03|80.63|81.02|80.62|81.03|80.63|81|80.6|4
1732831510000|2024-11-28 22:05:10|81.01|80.61|80.98|80.58|81.01|80.61|80.97|80.57|11
1732831520000|2024-11-28 22:05:20|80.99|80.59|80.98|80.58|80.99|80.59|80.96|80.56|15
1732831530000|2024-11-28 22:05:30|80.99|80.59|80.98|80.58|80.99|80.59|80.98|80.58|6
1732831540000|2024-11-28 22:05:40|80.99|80.59|80.99|80.59|81.02|80.62|80.98|80.58|8
1732831550000|2024-11-28 22:05:50|81|80.6|81|80.6|81.01|80.61|81|80.6|5
1732831560000|2024-11-28 22:06:00|81.01|80.61|81|80.6|81.01|80.61|81|80.6|2
1732831570000|2024-11-28 22:06:10|81.01|80.61|80.99|80.59|81.01|80.61|80.99|80.59|3
1732831580000|2024-11-28 22:06:20|80.98|80.58|81|80.6|81.01|80.61|80.98|80.58|5
1732831590000|2024-11-28 22:06:30|81.01|80.61|81.01|80.61|81.01|80.61|81.01|80.61|1
1732831600000|2024-11-28 22:06:40|81|80.6|81.05|80.65|81.05|80.65|81|80.6|10
1732831610000|2024-11-28 22:06:50|81.04|80.64|81.06|80.66|81.06|80.66|81.04|80.64|10
1732831620000|2024-11-28 22:07:00|81.05|80.65|81.07|80.67|81.08|80.68|81.05|80.65|11
1732831630000|2024-11-28 22:07:10|81.06|80.66|81.01|80.61|81.06|80.66|81.01|80.61|12
1732831640000|2024-11-28 22:07:20|81|80.6|80.99|80.59|81|80.6|80.98|80.58|10
1732831650000|2024-11-28 22:07:30|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|10
1732831660000|2024-11-28 22:07:40|80.98|80.58|80.94|80.54|80.99|80.59|80.93|80.53|8
1732831670000|2024-11-28 22:07:50|80.93|80.53|80.97|80.57|80.97|80.57|80.93|80.53|11
1732831680000|2024-11-28 22:08:00|80.98|80.58|80.94|80.54|80.98|80.58|80.94|80.54|9
1732831690000|2024-11-28 22:08:10|80.95|80.55|80.99|80.59|80.99|80.59|80.95|80.55|7
1732831700000|2024-11-28 22:08:20|80.98|80.58|80.97|80.57|80.99|80.59|80.97|80.57|6
1732831710000|2024-11-28 22:08:30|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|2
1732831720000|2024-11-28 22:08:40|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|4
1732831730000|2024-11-28 22:08:50|80.98|80.58|81.01|80.61|81.01|80.61|80.98|80.58|8
1732831740000|2024-11-28 22:09:00|81|80.6|81|80.6|81|80.6|81|80.6|1
1732831750000|2024-11-28 22:09:10|81.01|80.61|81.01|80.61|81.01|80.61|81.01|80.61|1
1732831760000|2024-11-28 22:09:20|81.02|80.62|81|80.6|81.02|80.62|81|80.6|5
1732831770000|2024-11-28 22:09:30|80.99|80.59|80.98|80.58|81|80.6|80.98|80.58|6
1732831780000|2024-11-28 22:09:40|80.97|80.57|80.97|80.57|80.98|80.58|80.97|80.57|7
1732831790000|2024-11-28 22:09:50|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|4
1732831800000|2024-11-28 22:10:00|80.97|80.57|80.97|80.57|80.97|80.57|80.97|80.57|1
1732831810000|2024-11-28 22:10:10|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732831820000|2024-11-28 22:10:20|80.95|80.55|80.96|80.56|80.96|80.56|80.94|80.54|6
1732831830000|2024-11-28 22:10:30|80.97|80.57|80.96|80.56|80.97|80.57|80.96|80.56|6
1732831840000|2024-11-28 22:10:40|80.93|80.53|80.94|80.54|80.94|80.54|80.92|80.52|6
1732831850000|2024-11-28 22:10:50|80.95|80.55|80.95|80.55|80.95|80.55|80.94|80.54|3
1732831860000|2024-11-28 22:11:00|80.94|80.54|80.94|80.54|80.95|80.55|80.93|80.53|5
1732831870000|2024-11-28 22:11:10|80.95|80.55|80.98|80.58|80.99|80.59|80.94|80.54|10
1732831880000|2024-11-28 22:11:20|80.99|80.59|80.98|80.58|80.99|80.59|80.98|80.58|4
1732831890000|2024-11-28 22:11:30|80.99|80.59|80.97|80.57|80.99|80.59|80.96|80.56|10
1732831900000|2024-11-28 22:11:40|80.96|80.56|80.95|80.55|80.96|80.56|80.95|80.55|4
1732831910000|2024-11-28 22:11:50|80.94|80.54|80.93|80.53|80.94|80.54|80.92|80.52|10
1732831920000|2024-11-28 22:12:00|80.94|80.54|80.98|80.58|80.99|80.59|80.94|80.54|9
1732831930000|2024-11-28 22:12:10|80.99|80.59|81.06|80.66|81.07|80.67|80.98|80.58|13
1732831940000|2024-11-28 22:12:20|81.07|80.67|81.07|80.67|81.08|80.68|81.07|80.67|5
1732831950000|2024-11-28 22:12:30|81.06|80.66|81.1|80.7|81.1|80.7|81.06|80.66|7
1732831970000|2024-11-28 22:12:50|81.11|80.71|81.12|80.72|81.12|80.72|81.11|80.71|2
1732831980000|2024-11-28 22:13:00|81.13|80.73|81.12|80.72|81.13|80.73|81.11|80.71|6
1732831990000|2024-11-28 22:13:10|81.11|80.71|81.11|80.71|81.11|80.71|81.11|80.71|1
1732832000000|2024-11-28 22:13:20|81.12|80.72|81.15|80.75|81.16|80.76|81.12|80.72|7
1732832010000|2024-11-28 22:13:30|81.14|80.74|81.19|80.79|81.19|80.79|81.14|80.74|11
1732832020000|2024-11-28 22:13:40|81.17|80.77|81.18|80.78|81.19|80.79|81.17|80.77|5
1732832030000|2024-11-28 22:13:50|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732832040000|2024-11-28 22:14:00|81.18|80.78|81.18|80.78|81.18|80.78|81.16|80.76|6
1732832050000|2024-11-28 22:14:10|81.17|80.77|81.18|80.78|81.19|80.79|81.17|80.77|14
1732832060000|2024-11-28 22:14:20|81.19|80.79|81.2|80.8|81.2|80.8|81.19|80.79|2
1732832070000|2024-11-28 22:14:30|81.21|80.81|81.2|80.8|81.22|80.82|81.2|80.8|10
1732832090000|2024-11-28 22:14:50|81.21|80.81|81.2|80.8|81.21|80.81|81.2|80.8|4
1732832100000|2024-11-28 22:15:00|81.21|80.81|81.22|80.82|81.22|80.82|81.2|80.8|4
1732832110000|2024-11-28 22:15:10|81.21|80.81|81.22|80.82|81.22|80.82|81.21|80.81|2
1732832130000|2024-11-28 22:15:30|81.23|80.83|81.26|80.86|81.26|80.86|81.23|80.83|2
1732832140000|2024-11-28 22:15:40|81.25|80.85|81.28|80.88|81.28|80.88|81.23|80.83|10
1732832150000|2024-11-28 22:15:50|81.27|80.87|81.28|80.88|81.28|80.88|81.27|80.87|2
1732832160000|2024-11-28 22:16:00|81.27|80.87|81.23|80.83|81.28|80.88|81.23|80.83|9
1732832170000|2024-11-28 22:16:10|81.22|80.82|81.22|80.82|81.23|80.83|81.22|80.82|3
1732832180000|2024-11-28 22:16:20|81.23|80.83|81.21|80.81|81.23|80.83|81.21|80.81|3
1732832190000|2024-11-28 22:16:30|81.22|80.82|81.22|80.82|81.22|80.82|81.21|80.81|5
1732832200000|2024-11-28 22:16:40|81.21|80.81|81.27|80.87|81.28|80.88|81.21|80.81|11
1732832210000|2024-11-28 22:16:50|81.26|80.86|81.24|80.84|81.27|80.87|81.24|80.84|11
1732832220000|2024-11-28 22:17:00|81.25|80.85|81.29|80.89|81.29|80.89|81.25|80.85|10
1732832230000|2024-11-28 22:17:10|81.28|80.88|81.29|80.89|81.29|80.89|81.28|80.88|2
1732832240000|2024-11-28 22:17:20|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732832250000|2024-11-28 22:17:30|81.29|80.89|81.3|80.9|81.3|80.9|81.29|80.89|2
1732832260000|2024-11-28 22:17:40|81.31|80.91|81.32|80.92|81.32|80.92|81.31|80.91|2
1732832280000|2024-11-28 22:18:00|81.31|80.91|81.31|80.91|81.32|80.92|81.31|80.91|5
1732832290000|2024-11-28 22:18:10|81.3|80.9|81.31|80.91|81.32|80.92|81.3|80.9|4
1732832300000|2024-11-28 22:18:20|81.32|80.92|81.31|80.91|81.33|80.93|81.31|80.91|6
1732832310000|2024-11-28 22:18:30|81.32|80.92|81.32|80.92|81.32|80.92|81.31|80.91|5
1732832320000|2024-11-28 22:18:40|81.33|80.93|81.36|80.96|81.37|80.97|81.33|80.93|9
1732832330000|2024-11-28 22:18:50|81.37|80.97|81.37|80.97|81.37|80.97|81.36|80.96|3
1732832340000|2024-11-28 22:19:00|81.36|80.96|81.4|81|81.4|81|81.36|80.96|9
1732832350000|2024-11-28 22:19:10|81.41|81.01|81.41|81.01|81.41|81.01|81.41|81.01|1
1732832360000|2024-11-28 22:19:20|81.4|81|81.4|81|81.41|81.01|81.4|81|3
1732832370000|2024-11-28 22:19:30|81.41|81.01|81.41|81.01|81.41|81.01|81.41|81.01|1
1732832380000|2024-11-28 22:19:40|81.4|81|81.41|81.01|81.41|81.01|81.4|81|2
1732832390000|2024-11-28 22:19:50|81.4|81|81.4|81|81.42|81.02|81.4|81|5
1732832400000|2024-11-28 22:20:00|81.41|81.01|81.43|81.03|81.43|81.03|81.41|81.01|5
1732832410000|2024-11-28 22:20:10|81.52|81.12|81.52|81.12|81.54|81.14|81.52|81.12|5
1732832420000|2024-11-28 22:20:20|81.53|81.13|81.52|81.12|81.54|81.14|81.52|81.12|4
1732832450000|2024-11-28 22:20:50|81.53|81.13|81.52|81.12|81.53|81.13|81.52|81.12|2
1732832460000|2024-11-28 22:21:00|81.53|81.13|81.54|81.14|81.55|81.15|81.53|81.13|4
1732832470000|2024-11-28 22:21:10|81.53|81.13|81.54|81.14|81.55|81.15|81.52|81.12|10
1732832480000|2024-11-28 22:21:20|81.55|81.15|81.55|81.15|81.55|81.15|81.54|81.14|7
1732832500000|2024-11-28 22:21:40|81.54|81.14|81.54|81.14|81.55|81.15|81.53|81.13|5
1732832510000|2024-11-28 22:21:50|81.53|81.13|81.52|81.12|81.53|81.13|81.51|81.11|4
1732832520000|2024-11-28 22:22:00|81.51|81.11|81.51|81.11|81.51|81.11|81.5|81.1|3
1732832530000|2024-11-28 22:22:10|81.52|81.12|81.51|81.11|81.53|81.13|81.51|81.11|5
1732832540000|2024-11-28 22:22:20|81.5|81.1|81.53|81.13|81.53|81.13|81.5|81.1|4
1732832550000|2024-11-28 22:22:30|81.52|81.12|81.52|81.12|81.54|81.14|81.52|81.12|3
1732832560000|2024-11-28 22:22:40|81.51|81.11|81.51|81.11|81.51|81.11|81.5|81.1|3
1732832570000|2024-11-28 22:22:50|81.52|81.12|81.53|81.13|81.54|81.14|81.51|81.11|5
1732832580000|2024-11-28 22:23:00|81.52|81.12|81.52|81.12|81.53|81.13|81.52|81.12|9
1732832590000|2024-11-28 22:23:10|81.51|81.11|81.51|81.11|81.52|81.12|81.51|81.11|3
1732832600000|2024-11-28 22:23:20|81.52|81.12|81.52|81.12|81.54|81.14|81.52|81.12|4
1732832610000|2024-11-28 22:23:30|81.51|81.11|81.51|81.11|81.51|81.11|81.51|81.11|1
1732832640000|2024-11-28 22:24:00|81.5|81.1|81.51|81.11|81.51|81.11|81.5|81.1|2
1732832650000|2024-11-28 22:24:10|81.5|81.1|81.53|81.13|81.53|81.13|81.5|81.1|3
1732832670000|2024-11-28 22:24:30|81.52|81.12|81.52|81.12|81.52|81.12|81.52|81.12|1
1732832680000|2024-11-28 22:24:40|81.53|81.13|81.55|81.15|81.56|81.16|81.53|81.13|6
1732832690000|2024-11-28 22:24:50|81.57|81.17|81.53|81.13|81.57|81.17|81.53|81.13|4
1732832700000|2024-11-28 22:25:00|81.54|81.14|81.59|81.19|81.6|81.2|81.52|81.12|10
1732832710000|2024-11-28 22:25:10|81.58|81.18|81.58|81.18|81.58|81.18|81.58|81.18|1
1732832720000|2024-11-28 22:25:20|81.59|81.19|81.61|81.21|81.61|81.21|81.59|81.19|3
1732832730000|2024-11-28 22:25:30|81.6|81.2|81.6|81.2|81.61|81.21|81.6|81.2|3
1732832760000|2024-11-28 22:26:00|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|6
1732832770000|2024-11-28 22:26:10|81.61|81.21|81.62|81.22|81.63|81.23|81.61|81.21|4
1732832780000|2024-11-28 22:26:20|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732832790000|2024-11-28 22:26:30|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732832810000|2024-11-28 22:26:50|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732832820000|2024-11-28 22:27:00|81.58|81.18|81.48|81.08|81.58|81.18|81.48|81.08|10
1732832840000|2024-11-28 22:27:20|81.49|81.09|81.49|81.09|81.49|81.09|81.49|81.09|1
1732832850000|2024-11-28 22:27:30|81.5|81.1|81.5|81.1|81.51|81.11|81.5|81.1|3
1732832860000|2024-11-28 22:27:40|81.51|81.11|81.54|81.14|81.54|81.14|81.5|81.1|4
1732832870000|2024-11-28 22:27:50|81.51|81.11|81.52|81.12|81.52|81.12|81.51|81.11|2
1732832880000|2024-11-28 22:28:00|81.51|81.11|81.51|81.11|81.51|81.11|81.51|81.11|1
1732832890000|2024-11-28 22:28:10|81.52|81.12|81.52|81.12|81.53|81.13|81.52|81.12|3
1732832910000|2024-11-28 22:28:30|81.53|81.13|81.55|81.15|81.55|81.15|81.53|81.13|4
1732832920000|2024-11-28 22:28:40|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732832930000|2024-11-28 22:28:50|81.55|81.15|81.59|81.19|81.59|81.19|81.55|81.15|4
1732832940000|2024-11-28 22:29:00|81.58|81.18|81.59|81.19|81.59|81.19|81.58|81.18|2
1732832950000|2024-11-28 22:29:10|81.58|81.18|81.59|81.19|81.6|81.2|81.58|81.18|3
1732832980000|2024-11-28 22:29:40|81.58|81.18|81.62|81.22|81.62|81.22|81.58|81.18|6
1732832990000|2024-11-28 22:29:50|81.61|81.21|81.6|81.2|81.61|81.21|81.58|81.18|10
1732833000000|2024-11-28 22:30:00|81.59|81.19|81.59|81.19|81.6|81.2|81.58|81.18|14
1732833010000|2024-11-28 22:30:10|81.58|81.18|81.54|81.14|81.59|81.19|81.52|81.12|10
1732833020000|2024-11-28 22:30:20|81.52|81.12|81.52|81.12|81.53|81.13|81.52|81.12|9
1732833030000|2024-11-28 22:30:30|81.51|81.11|81.5|81.1|81.51|81.11|81.5|81.1|2
1732833040000|2024-11-28 22:30:40|81.51|81.11|81.51|81.11|81.51|81.11|81.5|81.1|3
1732833050000|2024-11-28 22:30:50|81.5|81.1|81.52|81.12|81.53|81.13|81.5|81.1|4
1732833060000|2024-11-28 22:31:00|81.51|81.11|81.5|81.1|81.52|81.12|81.5|81.1|8
1732833070000|2024-11-28 22:31:10|81.49|81.09|81.33|80.93|81.49|81.09|81.32|80.92|14
1732833080000|2024-11-28 22:31:20|81.32|80.92|81.33|80.93|81.33|80.93|81.32|80.92|6
1732833090000|2024-11-28 22:31:30|81.32|80.92|81.31|80.91|81.33|80.93|81.31|80.91|8
1732833100000|2024-11-28 22:31:40|81.33|80.93|81.4|81|81.41|81.01|81.31|80.91|10
1732833110000|2024-11-28 22:31:50|81.41|81.01|81.42|81.02|81.42|81.02|81.41|81.01|2
1732833120000|2024-11-28 22:32:00|81.41|81.01|81.42|81.02|81.43|81.03|81.4|81|6
1732833130000|2024-11-28 22:32:10|81.43|81.03|81.42|81.02|81.43|81.03|81.42|81.02|2
1732833140000|2024-11-28 22:32:20|81.43|81.03|81.43|81.03|81.44|81.04|81.43|81.03|3
1732833160000|2024-11-28 22:32:40|81.44|81.04|81.43|81.03|81.45|81.05|81.43|81.03|6
1732833170000|2024-11-28 22:32:50|81.42|81.02|81.42|81.02|81.42|81.02|81.41|81.01|3
1732833180000|2024-11-28 22:33:00|81.43|81.03|81.46|81.06|81.46|81.06|81.43|81.03|6
1732833190000|2024-11-28 22:33:10|81.47|81.07|81.53|81.13|81.53|81.13|81.47|81.07|9
1732833200000|2024-11-28 22:33:20|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732833210000|2024-11-28 22:33:30|81.53|81.13|81.52|81.12|81.54|81.14|81.52|81.12|4
1732833220000|2024-11-28 22:33:40|81.51|81.11|81.51|81.11|81.52|81.12|81.51|81.11|5
1732833230000|2024-11-28 22:33:50|81.5|81.1|81.45|81.05|81.5|81.1|81.45|81.05|12
1732833240000|2024-11-28 22:34:00|81.44|81.04|81.43|81.03|81.44|81.04|81.42|81.02|6
1732833250000|2024-11-28 22:34:10|81.44|81.04|81.43|81.03|81.45|81.05|81.43|81.03|6
1732833260000|2024-11-28 22:34:20|81.44|81.04|81.41|81.01|81.44|81.04|81.41|81.01|3
1732833270000|2024-11-28 22:34:30|81.4|81|81.4|81|81.41|81.01|81.4|81|3
1732833280000|2024-11-28 22:34:40|81.41|81.01|81.4|81|81.41|81.01|81.4|81|4
1732833300000|2024-11-28 22:35:00|81.37|80.97|81.32|80.92|81.37|80.97|81.32|80.92|6
1732833310000|2024-11-28 22:35:10|81.33|80.93|81.33|80.93|81.33|80.93|81.33|80.93|1
1732833320000|2024-11-28 22:35:20|81.32|80.92|81.32|80.92|81.32|80.92|81.32|80.92|1
1732833330000|2024-11-28 22:35:30|81.33|80.93|81.35|80.95|81.35|80.95|81.33|80.93|4
1732833340000|2024-11-28 22:35:40|81.36|80.96|81.41|81.01|81.41|81.01|81.36|80.96|10
1732833350000|2024-11-28 22:35:50|81.4|81|81.4|81|81.41|81.01|81.4|81|3
1732833360000|2024-11-28 22:36:00|81.41|81.01|81.4|81|81.41|81.01|81.39|80.99|5
1732833370000|2024-11-28 22:36:10|81.39|80.99|81.4|81|81.4|81|81.39|80.99|6
1732833380000|2024-11-28 22:36:20|81.41|81.01|81.42|81.02|81.42|81.02|81.41|81.01|4
1732833390000|2024-11-28 22:36:30|81.43|81.03|81.44|81.04|81.45|81.05|81.42|81.02|15
1732833400000|2024-11-28 22:36:40|81.45|81.05|81.43|81.03|81.45|81.05|81.43|81.03|9
1732833410000|2024-11-28 22:36:50|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732833420000|2024-11-28 22:37:00|81.46|81.06|81.53|81.13|81.55|81.15|81.46|81.06|12
1732833430000|2024-11-28 22:37:10|81.54|81.14|81.61|81.21|81.61|81.21|81.54|81.14|7
1732833440000|2024-11-28 22:37:20|81.6|81.2|81.58|81.18|81.6|81.2|81.58|81.18|3
1732833450000|2024-11-28 22:37:30|81.57|81.17|81.51|81.11|81.57|81.17|81.5|81.1|13
1732833460000|2024-11-28 22:37:40|81.5|81.1|81.52|81.12|81.52|81.12|81.5|81.1|5
1732833470000|2024-11-28 22:37:50|81.51|81.11|81.51|81.11|81.51|81.11|81.51|81.11|1
1732833480000|2024-11-28 22:38:00|81.52|81.12|81.52|81.12|81.52|81.12|81.51|81.11|3
1732833490000|2024-11-28 22:38:10|81.51|81.11|81.52|81.12|81.52|81.12|81.51|81.11|4
1732833530000|2024-11-28 22:38:50|81.51|81.11|81.51|81.11|81.51|81.11|81.51|81.11|1
1732833540000|2024-11-28 22:39:00|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|2
1732833550000|2024-11-28 22:39:10|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|4
1732833560000|2024-11-28 22:39:20|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|4
1732833570000|2024-11-28 22:39:30|81.52|81.12|81.51|81.11|81.52|81.12|81.51|81.11|2
1732833580000|2024-11-28 22:39:40|81.52|81.12|81.58|81.18|81.58|81.18|81.52|81.12|9
1732833590000|2024-11-28 22:39:50|81.57|81.17|81.57|81.17|81.57|81.17|81.56|81.16|3
1732833600000|2024-11-28 22:40:00|81.56|81.16|81.51|81.11|81.57|81.17|81.51|81.11|13
1732833610000|2024-11-28 22:40:10|81.5|81.1|81.51|81.11|81.51|81.11|81.5|81.1|4
1732833620000|2024-11-28 22:40:20|81.5|81.1|81.5|81.1|81.5|81.1|81.5|81.1|1
1732833670000|2024-11-28 22:41:10|81.51|81.11|81.53|81.13|81.53|81.13|81.51|81.11|4
1732833680000|2024-11-28 22:41:20|81.52|81.12|81.5|81.1|81.52|81.12|81.5|81.1|3
1732833690000|2024-11-28 22:41:30|81.51|81.11|81.5|81.1|81.51|81.11|81.49|81.09|4
1732833700000|2024-11-28 22:41:40|81.51|81.11|81.51|81.11|81.51|81.11|81.51|81.11|1
1732833710000|2024-11-28 22:41:50|81.52|81.12|81.48|81.08|81.52|81.12|81.44|81.04|7
1732833720000|2024-11-28 22:42:00|81.49|81.09|81.5|81.1|81.5|81.1|81.48|81.08|10
1732833730000|2024-11-28 22:42:10|81.49|81.09|81.51|81.11|81.52|81.12|81.41|81.01|17
1732833740000|2024-11-28 22:42:20|81.52|81.12|81.52|81.12|81.53|81.13|81.5|81.1|9
1732833750000|2024-11-28 22:42:30|81.53|81.13|81.54|81.14|81.54|81.14|81.52|81.12|10
1732833760000|2024-11-28 22:42:40|81.53|81.13|81.56|81.16|81.56|81.16|81.53|81.13|4
1732833770000|2024-11-28 22:42:50|81.55|81.15|81.55|81.15|81.56|81.16|81.55|81.15|3
1732833780000|2024-11-28 22:43:00|81.56|81.16|81.56|81.16|81.56|81.16|81.55|81.15|3
1732833790000|2024-11-28 22:43:10|81.55|81.15|81.55|81.15|81.55|81.15|81.54|81.14|5
1732833800000|2024-11-28 22:43:20|81.56|81.16|81.56|81.16|81.56|81.16|81.55|81.15|5
1732833810000|2024-11-28 22:43:30|81.55|81.15|81.56|81.16|81.56|81.16|81.55|81.15|4
1732833820000|2024-11-28 22:43:40|81.55|81.15|81.54|81.14|81.56|81.16|81.53|81.13|9
1732833830000|2024-11-28 22:43:50|81.55|81.15|81.54|81.14|81.55|81.15|81.53|81.13|4
1732833840000|2024-11-28 22:44:00|81.53|81.13|81.57|81.17|81.57|81.17|81.53|81.13|6
1732833850000|2024-11-28 22:44:10|81.58|81.18|81.62|81.22|81.62|81.22|81.58|81.18|15
1732833860000|2024-11-28 22:44:20|81.63|81.23|81.61|81.21|81.63|81.23|81.61|81.21|10
1732833870000|2024-11-28 22:44:30|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732833890000|2024-11-28 22:44:50|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732833900000|2024-11-28 22:45:00|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732833910000|2024-11-28 22:45:10|81.63|81.23|81.62|81.22|81.63|81.23|81.62|81.22|4
1732833940000|2024-11-28 22:45:40|81.63|81.23|81.6|81.2|81.63|81.23|81.6|81.2|6
1732833950000|2024-11-28 22:45:50|81.61|81.21|81.61|81.21|81.61|81.21|81.59|81.19|8
1732833960000|2024-11-28 22:46:00|81.59|81.19|81.59|81.19|81.59|81.19|81.58|81.18|3
1732833970000|2024-11-28 22:46:10|81.6|81.2|81.59|81.19|81.61|81.21|81.59|81.19|6
1732833980000|2024-11-28 22:46:20|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|6
1732833990000|2024-11-28 22:46:30|81.58|81.18|81.59|81.19|81.6|81.2|81.58|81.18|5
1732834010000|2024-11-28 22:46:50|81.58|81.18|81.59|81.19|81.59|81.19|81.58|81.18|2
1732834030000|2024-11-28 22:47:10|81.6|81.2|81.59|81.19|81.6|81.2|81.59|81.19|4
1732834040000|2024-11-28 22:47:20|81.6|81.2|81.61|81.21|81.61|81.21|81.58|81.18|12
1732834050000|2024-11-28 22:47:30|81.6|81.2|81.62|81.22|81.62|81.22|81.6|81.2|5
1732834060000|2024-11-28 22:47:40|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732834080000|2024-11-28 22:48:00|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|2
1732834090000|2024-11-28 22:48:10|81.62|81.22|81.61|81.21|81.62|81.22|81.6|81.2|14
1732834110000|2024-11-28 22:48:30|81.6|81.2|81.62|81.22|81.63|81.23|81.6|81.2|9
1732834130000|2024-11-28 22:48:50|81.61|81.21|81.6|81.2|81.62|81.22|81.6|81.2|4
1732834140000|2024-11-28 22:49:00|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|8
1732834150000|2024-11-28 22:49:10|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|4
1732834160000|2024-11-28 22:49:20|81.61|81.21|81.61|81.21|81.62|81.22|81.61|81.21|9
1732834170000|2024-11-28 22:49:30|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|10
1732834220000|2024-11-28 22:50:20|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732834230000|2024-11-28 22:50:30|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732834240000|2024-11-28 22:50:40|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732834260000|2024-11-28 22:51:00|81.62|81.22|81.65|81.25|81.65|81.25|81.62|81.22|3
1732834280000|2024-11-28 22:51:20|81.66|81.26|81.66|81.26|81.66|81.26|81.65|81.25|5
1732834290000|2024-11-28 22:51:30|81.65|81.25|81.63|81.23|81.66|81.26|81.63|81.23|5
1732834300000|2024-11-28 22:51:40|81.62|81.22|81.63|81.23|81.63|81.23|81.62|81.22|4
1732834320000|2024-11-28 22:52:00|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732834330000|2024-11-28 22:52:10|81.63|81.23|81.66|81.26|81.66|81.26|81.63|81.23|5
1732834340000|2024-11-28 22:52:20|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732834350000|2024-11-28 22:52:30|81.66|81.26|81.64|81.24|81.67|81.27|81.64|81.24|11
1732834360000|2024-11-28 22:52:40|81.65|81.25|81.65|81.25|81.66|81.26|81.64|81.24|9
1732834370000|2024-11-28 22:52:50|81.66|81.26|81.67|81.27|81.67|81.27|81.65|81.25|4
1732834380000|2024-11-28 22:53:00|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732834390000|2024-11-28 22:53:10|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732834400000|2024-11-28 22:53:20|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732834410000|2024-11-28 22:53:30|81.68|81.28|81.67|81.27|81.68|81.28|81.67|81.27|4
1732834420000|2024-11-28 22:53:40|81.68|81.28|81.69|81.29|81.69|81.29|81.67|81.27|6
1732834430000|2024-11-28 22:53:50|81.68|81.28|81.69|81.29|81.71|81.31|81.68|81.28|7
1732834440000|2024-11-28 22:54:00|81.7|81.3|81.69|81.29|81.7|81.3|81.68|81.28|4
1732834450000|2024-11-28 22:54:10|81.7|81.3|81.69|81.29|81.71|81.31|81.69|81.29|9
1732834460000|2024-11-28 22:54:20|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|4
1732834470000|2024-11-28 22:54:30|81.68|81.28|81.68|81.28|81.69|81.29|81.68|81.28|3
1732834480000|2024-11-28 22:54:40|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|6
1732834490000|2024-11-28 22:54:50|81.69|81.29|81.69|81.29|81.7|81.3|81.68|81.28|5
1732834500000|2024-11-28 22:55:00|81.71|81.31|81.69|81.29|81.71|81.31|81.69|81.29|9
1732834510000|2024-11-28 22:55:10|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|2
1732834520000|2024-11-28 22:55:20|81.67|81.27|81.62|81.22|81.67|81.27|81.62|81.22|5
1732834530000|2024-11-28 22:55:30|81.61|81.21|81.57|81.17|81.61|81.21|81.57|81.17|4
1732834540000|2024-11-28 22:55:40|81.6|81.2|81.61|81.21|81.61|81.21|81.6|81.2|2
1732834550000|2024-11-28 22:55:50|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732834560000|2024-11-28 22:56:00|81.61|81.21|81.66|81.26|81.66|81.26|81.61|81.21|7
1732834570000|2024-11-28 22:56:10|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732834590000|2024-11-28 22:56:30|81.69|81.29|81.71|81.31|81.71|81.31|81.69|81.29|3
1732834600000|2024-11-28 22:56:40|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732834610000|2024-11-28 22:56:50|81.69|81.29|81.68|81.28|81.69|81.29|81.66|81.26|3
1732834620000|2024-11-28 22:57:00|81.69|81.29|81.64|81.24|81.69|81.29|81.63|81.23|8
1732834630000|2024-11-28 22:57:10|81.63|81.23|81.64|81.24|81.64|81.24|81.63|81.23|2
1732834640000|2024-11-28 22:57:20|81.63|81.23|81.62|81.22|81.64|81.24|81.62|81.22|4
1732834650000|2024-11-28 22:57:30|81.63|81.23|81.69|81.29|81.69|81.29|81.63|81.23|3
1732834660000|2024-11-28 22:57:40|81.7|81.3|81.7|81.3|81.7|81.3|81.69|81.29|3
1732834670000|2024-11-28 22:57:50|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|4
1732834680000|2024-11-28 22:58:00|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|3
1732834690000|2024-11-28 22:58:10|81.65|81.25|81.65|81.25|81.66|81.26|81.65|81.25|5
1732834700000|2024-11-28 22:58:20|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732834710000|2024-11-28 22:58:30|81.65|81.25|81.65|81.25|81.65|81.25|81.64|81.24|3
1732834720000|2024-11-28 22:58:40|81.64|81.24|81.64|81.24|81.64|81.24|81.63|81.23|5
1732834730000|2024-11-28 22:58:50|81.63|81.23|81.68|81.28|81.68|81.28|81.63|81.23|6
1732834740000|2024-11-28 22:59:00|81.66|81.26|81.71|81.31|81.71|81.31|81.66|81.26|5
1732834750000|2024-11-28 22:59:10|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732834760000|2024-11-28 22:59:20|81.72|81.32|81.73|81.33|81.73|81.33|81.72|81.32|2
1732834770000|2024-11-28 22:59:30|81.72|81.32|81.77|81.37|81.77|81.37|81.72|81.32|3
1732834790000|2024-11-28 22:59:50|81.78|81.38|81.79|81.39|81.79|81.39|81.78|81.38|2
1732834800000|2024-11-28 23:00:00|81.77|81.37|81.78|81.38|81.78|81.38|81.73|81.33|5
1732834810000|2024-11-28 23:00:10|81.75|81.35|81.73|81.33|81.75|81.35|81.73|81.33|4
1732834840000|2024-11-28 23:00:40|81.71|81.31|81.71|81.31|81.72|81.32|81.71|81.31|3
1732834870000|2024-11-28 23:01:10|81.7|81.3|81.71|81.31|81.71|81.31|81.7|81.3|6
1732834880000|2024-11-28 23:01:20|81.72|81.32|81.76|81.36|81.76|81.36|81.72|81.32|4
1732834900000|2024-11-28 23:01:40|81.74|81.34|81.73|81.33|81.74|81.34|81.73|81.33|2
1732834910000|2024-11-28 23:01:50|81.72|81.32|81.7|81.3|81.72|81.32|81.69|81.29|5
1732834920000|2024-11-28 23:02:00|81.71|81.31|81.78|81.38|81.78|81.38|81.69|81.29|10
1732834930000|2024-11-28 23:02:10|81.79|81.39|81.77|81.37|81.79|81.39|81.77|81.37|10
1732834940000|2024-11-28 23:02:20|81.78|81.38|81.61|81.21|81.78|81.38|81.6|81.2|11
1732834950000|2024-11-28 23:02:30|81.62|81.22|81.58|81.18|81.62|81.22|81.58|81.18|4
1732834960000|2024-11-28 23:02:40|81.62|81.22|81.69|81.29|81.69|81.29|81.61|81.21|9
1732834970000|2024-11-28 23:02:50|81.68|81.28|81.67|81.27|81.68|81.28|81.67|81.27|4
1732834980000|2024-11-28 23:03:00|81.68|81.28|81.73|81.33|81.73|81.33|81.68|81.28|7
1732834990000|2024-11-28 23:03:10|81.72|81.32|81.72|81.32|81.72|81.32|81.7|81.3|4
1732835000000|2024-11-28 23:03:20|81.71|81.31|81.72|81.32|81.72|81.32|81.71|81.31|2
1732835010000|2024-11-28 23:03:30|81.71|81.31|81.71|81.31|81.72|81.32|81.69|81.29|8
1732835020000|2024-11-28 23:03:40|81.72|81.32|81.73|81.33|81.74|81.34|81.72|81.32|5
1732835030000|2024-11-28 23:03:50|81.72|81.32|81.73|81.33|81.73|81.33|81.71|81.31|4
1732835040000|2024-11-28 23:04:00|81.74|81.34|81.77|81.37|81.77|81.37|81.73|81.33|8
1732835050000|2024-11-28 23:04:10|81.78|81.38|81.79|81.39|81.79|81.39|81.77|81.37|5
1732835060000|2024-11-28 23:04:20|81.76|81.36|81.74|81.34|81.76|81.36|81.73|81.33|9
1732835070000|2024-11-28 23:04:30|81.75|81.35|81.84|81.44|81.84|81.44|81.75|81.35|6
1732835080000|2024-11-28 23:04:40|81.85|81.45|81.85|81.45|81.86|81.46|81.84|81.44|7
1732835090000|2024-11-28 23:04:50|81.86|81.46|81.89|81.49|81.91|81.51|81.86|81.46|12
1732835100000|2024-11-28 23:05:00|81.88|81.48|81.87|81.47|81.88|81.48|81.83|81.43|9
1732835110000|2024-11-28 23:05:10|81.88|81.48|81.97|81.57|81.97|81.57|81.88|81.48|7
1732835120000|2024-11-28 23:05:20|81.98|81.58|81.97|81.57|81.99|81.59|81.97|81.57|8
1732835130000|2024-11-28 23:05:30|81.98|81.58|82|81.6|82|81.6|81.98|81.58|3
1732835140000|2024-11-28 23:05:40|81.99|81.59|81.99|81.59|82|81.6|81.98|81.58|5
1732835150000|2024-11-28 23:05:50|82|81.6|81.99|81.59|82|81.6|81.99|81.59|2
1732835160000|2024-11-28 23:06:00|82|81.6|82.12|81.72|82.13|81.73|82|81.6|11
1732835170000|2024-11-28 23:06:10|82.11|81.71|82.08|81.68|82.11|81.71|82.08|81.68|4
1732835180000|2024-11-28 23:06:20|82.09|81.69|82.09|81.69|82.1|81.7|82.09|81.69|3
1732835190000|2024-11-28 23:06:30|82.1|81.7|82.08|81.68|82.1|81.7|82.08|81.68|3
1732835200000|2024-11-28 23:06:40|82.09|81.69|82.1|81.7|82.1|81.7|82.08|81.68|6
1732835210000|2024-11-28 23:06:50|82.09|81.69|82.08|81.68|82.1|81.7|82.08|81.68|4
1732835220000|2024-11-28 23:07:00|82.02|81.62|82.01|81.61|82.05|81.65|82|81.6|11
1732835230000|2024-11-28 23:07:10|81.99|81.59|81.99|81.59|82|81.6|81.97|81.57|8
1732835240000|2024-11-28 23:07:20|81.98|81.58|82.08|81.68|82.08|81.68|81.98|81.58|12
1732835250000|2024-11-28 23:07:30|82.11|81.71|82.05|81.65|82.11|81.71|82.05|81.65|8
1732835260000|2024-11-28 23:07:40|82.04|81.64|81.88|81.48|82.04|81.64|81.88|81.48|9
1732835270000|2024-11-28 23:07:50|81.85|81.45|81.81|81.41|81.86|81.46|81.81|81.41|8
1732835280000|2024-11-28 23:08:00|81.8|81.4|81.89|81.49|81.89|81.49|81.79|81.39|13
1732835290000|2024-11-28 23:08:10|81.88|81.48|81.93|81.53|81.93|81.53|81.88|81.48|13
1732835300000|2024-11-28 23:08:20|81.92|81.52|81.96|81.56|81.96|81.56|81.91|81.51|13
1732835310000|2024-11-28 23:08:30|81.95|81.55|81.94|81.54|81.96|81.56|81.92|81.52|10
1732835320000|2024-11-28 23:08:40|81.93|81.53|81.95|81.55|81.95|81.55|81.9|81.5|10
1732835330000|2024-11-28 23:08:50|81.96|81.56|81.91|81.51|81.96|81.56|81.91|81.51|4
1732835340000|2024-11-28 23:09:00|81.9|81.5|81.78|81.38|81.9|81.5|81.76|81.36|7
1732835350000|2024-11-28 23:09:10|81.79|81.39|81.8|81.4|81.81|81.41|81.78|81.38|8
1732835360000|2024-11-28 23:09:20|81.78|81.38|81.79|81.39|81.8|81.4|81.76|81.36|6
1732835370000|2024-11-28 23:09:30|81.81|81.41|81.83|81.43|81.84|81.44|81.8|81.4|9
1732835380000|2024-11-28 23:09:40|81.84|81.44|81.89|81.49|81.89|81.49|81.83|81.43|9
1732835390000|2024-11-28 23:09:50|81.91|81.51|81.95|81.55|81.95|81.55|81.91|81.51|7
1732835400000|2024-11-28 23:10:00|81.93|81.53|81.9|81.5|81.95|81.55|81.9|81.5|9
1732835410000|2024-11-28 23:10:10|81.91|81.51|81.91|81.51|81.93|81.53|81.89|81.49|13
1732835420000|2024-11-28 23:10:20|81.9|81.5|81.91|81.51|81.91|81.51|81.87|81.47|7
1732835430000|2024-11-28 23:10:30|81.88|81.48|81.83|81.43|81.88|81.48|81.83|81.43|5
1732835440000|2024-11-28 23:10:40|81.8|81.4|81.81|81.41|81.81|81.41|81.8|81.4|2
1732835450000|2024-11-28 23:10:50|81.82|81.42|81.84|81.44|81.84|81.44|81.8|81.4|6
1732835460000|2024-11-28 23:11:00|81.83|81.43|81.76|81.36|81.83|81.43|81.76|81.36|5
1732835470000|2024-11-28 23:11:10|81.75|81.35|81.77|81.37|81.77|81.37|81.7|81.3|10
1732835480000|2024-11-28 23:11:20|81.79|81.39|81.78|81.38|81.79|81.39|81.78|81.38|4
1732835490000|2024-11-28 23:11:30|81.77|81.37|81.77|81.37|81.77|81.37|81.75|81.35|7
1732835500000|2024-11-28 23:11:40|81.79|81.39|81.84|81.44|81.86|81.46|81.79|81.39|8
1732835510000|2024-11-28 23:11:50|81.83|81.43|81.83|81.43|81.84|81.44|81.83|81.43|5
1732835520000|2024-11-28 23:12:00|81.82|81.42|81.76|81.36|81.82|81.42|81.76|81.36|8
1732835530000|2024-11-28 23:12:10|81.77|81.37|81.7|81.3|81.77|81.37|81.7|81.3|4
1732835540000|2024-11-28 23:12:20|81.67|81.27|81.69|81.29|81.72|81.32|81.67|81.27|10
1732835550000|2024-11-28 23:12:30|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|9
1732835560000|2024-11-28 23:12:40|81.69|81.29|81.64|81.24|81.69|81.29|81.63|81.23|6
1732835570000|2024-11-28 23:12:50|81.67|81.27|81.66|81.26|81.68|81.28|81.64|81.24|11
1732835580000|2024-11-28 23:13:00|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|6
1732835590000|2024-11-28 23:13:10|81.67|81.27|81.7|81.3|81.73|81.33|81.67|81.27|7
1732835600000|2024-11-28 23:13:20|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|3
1732835610000|2024-11-28 23:13:30|81.67|81.27|81.64|81.24|81.67|81.27|81.64|81.24|5
1732835620000|2024-11-28 23:13:40|81.67|81.27|81.7|81.3|81.71|81.31|81.65|81.25|10
1732835630000|2024-11-28 23:13:50|81.72|81.32|81.73|81.33|81.74|81.34|81.72|81.32|10
1732835640000|2024-11-28 23:14:00|81.72|81.32|81.79|81.39|81.81|81.41|81.71|81.31|13
1732835650000|2024-11-28 23:14:10|81.8|81.4|81.8|81.4|81.83|81.43|81.79|81.39|12
1732835660000|2024-11-28 23:14:20|81.78|81.38|81.8|81.4|81.82|81.42|81.77|81.37|17
1732835670000|2024-11-28 23:14:30|81.82|81.42|81.88|81.48|81.9|81.5|81.82|81.42|18
1732835680000|2024-11-28 23:14:40|81.89|81.49|81.89|81.49|81.92|81.52|81.88|81.48|6
1732835690000|2024-11-28 23:14:50|81.91|81.51|81.97|81.57|81.97|81.57|81.9|81.5|15
1732835700000|2024-11-28 23:15:00|81.96|81.56|82.04|81.64|82.04|81.64|81.95|81.55|14
1732835710000|2024-11-28 23:15:10|82.03|81.63|82.06|81.66|82.06|81.66|82|81.6|13
1732835720000|2024-11-28 23:15:20|82.05|81.65|82.02|81.62|82.06|81.66|82.01|81.61|7
1732835730000|2024-11-28 23:15:30|82.01|81.61|82.02|81.62|82.03|81.63|82|81.6|12
1732835740000|2024-11-28 23:15:40|82.01|81.61|81.98|81.58|82.01|81.61|81.98|81.58|9
1732835750000|2024-11-28 23:15:50|81.97|81.57|81.98|81.58|81.98|81.58|81.91|81.51|9
1732835760000|2024-11-28 23:16:00|81.97|81.57|81.93|81.53|81.99|81.59|81.93|81.53|12
1732835770000|2024-11-28 23:16:10|81.92|81.52|81.83|81.43|81.92|81.52|81.83|81.43|13
1732835780000|2024-11-28 23:16:20|81.82|81.42|81.9|81.5|81.9|81.5|81.8|81.4|15
1732835790000|2024-11-28 23:16:30|81.89|81.49|81.92|81.52|81.92|81.52|81.85|81.45|15
1732835800000|2024-11-28 23:16:40|81.93|81.53|81.87|81.47|81.96|81.56|81.87|81.47|9
1732835810000|2024-11-28 23:16:50|81.88|81.48|81.91|81.51|81.92|81.52|81.88|81.48|8
1732835820000|2024-11-28 23:17:00|81.92|81.52|81.85|81.45|81.92|81.52|81.83|81.43|13
1732835830000|2024-11-28 23:17:10|81.87|81.47|81.93|81.53|81.93|81.53|81.87|81.47|8
1732835840000|2024-11-28 23:17:20|81.91|81.51|81.89|81.49|81.93|81.53|81.89|81.49|10
1732835850000|2024-11-28 23:17:30|81.88|81.48|81.87|81.47|81.88|81.48|81.84|81.44|9
1732835860000|2024-11-28 23:17:40|81.86|81.46|81.9|81.5|81.93|81.53|81.86|81.46|11
1732835870000|2024-11-28 23:17:50|81.87|81.47|81.9|81.5|81.9|81.5|81.87|81.47|12
1732835880000|2024-11-28 23:18:00|81.89|81.49|81.86|81.46|81.9|81.5|81.84|81.44|12
1732835890000|2024-11-28 23:18:10|81.85|81.45|81.92|81.52|81.93|81.53|81.83|81.43|15
1732835900000|2024-11-28 23:18:20|81.93|81.53|81.92|81.52|81.95|81.55|81.92|81.52|5
1732835910000|2024-11-28 23:18:30|81.91|81.51|81.94|81.54|81.97|81.57|81.91|81.51|9
1732835920000|2024-11-28 23:18:40|81.95|81.55|81.93|81.53|81.95|81.55|81.93|81.53|6
1732835930000|2024-11-28 23:18:50|81.92|81.52|81.94|81.54|81.94|81.54|81.89|81.49|10
1732835940000|2024-11-28 23:19:00|81.93|81.53|81.9|81.5|81.94|81.54|81.9|81.5|6
1732835950000|2024-11-28 23:19:10|81.91|81.51|81.92|81.52|81.93|81.53|81.9|81.5|7
1732835960000|2024-11-28 23:19:20|81.91|81.51|81.88|81.48|81.91|81.51|81.88|81.48|4
1732835970000|2024-11-28 23:19:30|81.87|81.47|81.87|81.47|81.89|81.49|81.86|81.46|7
1732835980000|2024-11-28 23:19:40|81.85|81.45|81.82|81.42|81.85|81.45|81.82|81.42|3
1732835990000|2024-11-28 23:19:50|81.83|81.43|81.85|81.45|81.85|81.45|81.83|81.43|3
1732836000000|2024-11-28 23:20:00|81.83|81.43|81.73|81.33|81.83|81.43|81.73|81.33|6
1732836010000|2024-11-28 23:20:10|81.72|81.32|81.63|81.23|81.72|81.32|81.5|81.1|23
1732836020000|2024-11-28 23:20:20|81.65|81.25|81.71|81.31|81.72|81.32|81.65|81.25|21
1732836030000|2024-11-28 23:20:30|81.72|81.32|81.72|81.32|81.74|81.34|81.71|81.31|10
1732836040000|2024-11-28 23:20:40|81.71|81.31|81.73|81.33|81.74|81.34|81.71|81.31|6
1732836050000|2024-11-28 23:20:50|81.74|81.34|81.96|81.56|81.96|81.56|81.74|81.34|20
1732836060000|2024-11-28 23:21:00|81.99|81.59|82.01|81.61|82.04|81.64|81.95|81.55|16
1732836070000|2024-11-28 23:21:10|82.02|81.62|81.95|81.55|82.06|81.66|81.95|81.55|14
1732836080000|2024-11-28 23:21:20|81.96|81.56|81.87|81.47|81.96|81.56|81.87|81.47|8
1732836090000|2024-11-28 23:21:30|81.84|81.44|81.85|81.45|81.85|81.45|81.65|81.25|23
1732836100000|2024-11-28 23:21:40|81.83|81.43|81.86|81.46|81.86|81.46|81.77|81.37|15
1732836110000|2024-11-28 23:21:50|81.87|81.47|81.85|81.45|81.88|81.48|81.84|81.44|6
1732836120000|2024-11-28 23:22:00|81.87|81.47|81.99|81.59|82|81.6|81.87|81.47|17
1732836130000|2024-11-28 23:22:10|82|81.6|81.94|81.54|82.05|81.65|81.94|81.54|19
1732836140000|2024-11-28 23:22:20|81.93|81.53|81.87|81.47|81.93|81.53|81.84|81.44|12
1732836150000|2024-11-28 23:22:30|81.86|81.46|81.93|81.53|81.93|81.53|81.85|81.45|15
1732836160000|2024-11-28 23:22:40|81.92|81.52|81.82|81.42|81.92|81.52|81.8|81.4|11
1732836170000|2024-11-28 23:22:50|81.83|81.43|81.85|81.45|81.85|81.45|81.82|81.42|9
1732836180000|2024-11-28 23:23:00|81.84|81.44|81.84|81.44|81.87|81.47|81.83|81.43|10
1732836190000|2024-11-28 23:23:10|81.85|81.45|81.94|81.54|81.96|81.56|81.84|81.44|11
1732836200000|2024-11-28 23:23:20|81.95|81.55|81.9|81.5|81.95|81.55|81.88|81.48|7
1732836210000|2024-11-28 23:23:30|81.89|81.49|81.89|81.49|81.9|81.5|81.89|81.49|5
1732836220000|2024-11-28 23:23:40|81.88|81.48|81.87|81.47|81.9|81.5|81.87|81.47|8
1732836230000|2024-11-28 23:23:50|81.86|81.46|81.84|81.44|81.86|81.46|81.82|81.42|8
1732836240000|2024-11-28 23:24:00|81.86|81.46|81.93|81.53|81.94|81.54|81.86|81.46|13
1732836250000|2024-11-28 23:24:10|81.91|81.51|81.88|81.48|81.91|81.51|81.88|81.48|6
1732836260000|2024-11-28 23:24:20|81.89|81.49|81.91|81.51|81.94|81.54|81.89|81.49|11
1732836270000|2024-11-28 23:24:30|81.89|81.49|81.89|81.49|81.89|81.49|81.85|81.45|12
1732836280000|2024-11-28 23:24:40|81.88|81.48|81.92|81.52|81.92|81.52|81.88|81.48|7
1732836290000|2024-11-28 23:24:50|81.93|81.53|81.88|81.48|81.93|81.53|81.88|81.48|11
1732836300000|2024-11-28 23:25:00|81.89|81.49|81.98|81.58|81.98|81.58|81.89|81.49|11
1732836310000|2024-11-28 23:25:10|81.97|81.57|81.92|81.52|81.97|81.57|81.88|81.48|16
1732836320000|2024-11-28 23:25:20|81.94|81.54|81.94|81.54|81.95|81.55|81.92|81.52|18
1732836330000|2024-11-28 23:25:30|81.93|81.53|81.85|81.45|81.93|81.53|81.85|81.45|9
1732836340000|2024-11-28 23:25:40|81.86|81.46|81.84|81.44|81.86|81.46|81.81|81.41|14
1732836350000|2024-11-28 23:25:50|81.85|81.45|81.91|81.51|81.91|81.51|81.85|81.45|10
1732836360000|2024-11-28 23:26:00|81.9|81.5|81.96|81.56|81.96|81.56|81.9|81.5|15
1732836370000|2024-11-28 23:26:10|81.95|81.55|81.98|81.58|82|81.6|81.95|81.55|7
1732836380000|2024-11-28 23:26:20|81.99|81.59|81.94|81.54|81.99|81.59|81.93|81.53|9
1732836390000|2024-11-28 23:26:30|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|6
1732836400000|2024-11-28 23:26:40|81.89|81.49|81.93|81.53|81.94|81.54|81.87|81.47|13
1732836410000|2024-11-28 23:26:50|81.99|81.59|82.01|81.61|82.01|81.61|81.99|81.59|5
1732836420000|2024-11-28 23:27:00|81.99|81.59|82.04|81.64|82.04|81.64|81.96|81.56|11
1732836430000|2024-11-28 23:27:10|82.05|81.65|82.04|81.64|82.05|81.65|82.01|81.61|11
1732836440000|2024-11-28 23:27:20|82.05|81.65|82.1|81.7|82.1|81.7|82.05|81.65|9
1732836450000|2024-11-28 23:27:30|82.07|81.67|82.1|81.7|82.1|81.7|82.05|81.65|6
1732836460000|2024-11-28 23:27:40|82.09|81.69|82.09|81.69|82.09|81.69|82.06|81.66|11
1732836470000|2024-11-28 23:27:50|82.1|81.7|82.13|81.73|82.13|81.73|82.1|81.7|6
1732836480000|2024-11-28 23:28:00|82.12|81.72|82.1|81.7|82.12|81.72|82.08|81.68|11
1732836490000|2024-11-28 23:28:10|82.11|81.71|82.1|81.7|82.11|81.71|82.09|81.69|4
1732836500000|2024-11-28 23:28:20|82.11|81.71|82.1|81.7|82.12|81.72|82.1|81.7|8
1732836510000|2024-11-28 23:28:30|82.09|81.69|82.11|81.71|82.11|81.71|82.09|81.69|3
1732836520000|2024-11-28 23:28:40|82.12|81.72|82.09|81.69|82.12|81.72|82.09|81.69|4
1732836530000|2024-11-28 23:28:50|82.08|81.68|82.11|81.71|82.11|81.71|82.08|81.68|2
1732836540000|2024-11-28 23:29:00|82.12|81.72|82.06|81.66|82.13|81.73|82.06|81.66|7
1732836550000|2024-11-28 23:29:10|82.07|81.67|82.02|81.62|82.07|81.67|82.01|81.61|16
1732836560000|2024-11-28 23:29:20|82.04|81.64|82.04|81.64|82.06|81.66|82.02|81.62|7
1732836570000|2024-11-28 23:29:30|82.05|81.65|82.05|81.65|82.06|81.66|82.05|81.65|3
1732836580000|2024-11-28 23:29:40|82.04|81.64|82.02|81.62|82.04|81.64|82.02|81.62|3
1732836590000|2024-11-28 23:29:50|82.01|81.61|82|81.6|82.01|81.61|82|81.6|2
1732836600000|2024-11-28 23:30:00|81.97|81.57|82.05|81.65|82.06|81.66|81.97|81.57|11
1732836610000|2024-11-28 23:30:10|82.04|81.64|82.04|81.64|82.04|81.64|82.01|81.61|10
1732836620000|2024-11-28 23:30:20|82.02|81.62|81.97|81.57|82.05|81.65|81.97|81.57|7
1732836630000|2024-11-28 23:30:30|81.96|81.56|81.97|81.57|81.97|81.57|81.96|81.56|2
1732836640000|2024-11-28 23:30:40|81.96|81.56|82|81.6|82|81.6|81.96|81.56|7
1732836650000|2024-11-28 23:30:50|81.98|81.58|81.96|81.56|81.98|81.58|81.96|81.56|3
1732836660000|2024-11-28 23:31:00|81.95|81.55|81.91|81.51|81.97|81.57|81.91|81.51|6
1732836670000|2024-11-28 23:31:10|81.93|81.53|81.91|81.51|81.95|81.55|81.91|81.51|10
1732836680000|2024-11-28 23:31:20|81.89|81.49|81.88|81.48|81.89|81.49|81.87|81.47|3
1732836690000|2024-11-28 23:31:30|81.87|81.47|81.87|81.47|81.88|81.48|81.86|81.46|5
1732836700000|2024-11-28 23:31:40|81.86|81.46|81.88|81.48|81.88|81.48|81.86|81.46|3
1732836710000|2024-11-28 23:31:50|81.87|81.47|81.87|81.47|81.88|81.48|81.83|81.43|10
1732836720000|2024-11-28 23:32:00|81.88|81.48|81.86|81.46|81.91|81.51|81.86|81.46|4
1732836730000|2024-11-28 23:32:10|81.87|81.47|81.95|81.55|81.95|81.55|81.87|81.47|9
1732836740000|2024-11-28 23:32:20|81.94|81.54|81.89|81.49|81.96|81.56|81.89|81.49|7
1732836750000|2024-11-28 23:32:30|81.9|81.5|81.89|81.49|81.9|81.5|81.86|81.46|14
1732836760000|2024-11-28 23:32:40|81.9|81.5|81.95|81.55|81.95|81.55|81.9|81.5|7
1732836770000|2024-11-28 23:32:50|81.94|81.54|81.95|81.55|81.95|81.55|81.94|81.54|2
1732836780000|2024-11-28 23:33:00|81.96|81.56|81.95|81.55|81.99|81.59|81.94|81.54|12
1732836790000|2024-11-28 23:33:10|81.94|81.54|81.88|81.48|81.94|81.54|81.88|81.48|11
1732836800000|2024-11-28 23:33:20|81.89|81.49|81.92|81.52|81.93|81.53|81.89|81.49|10
1732836810000|2024-11-28 23:33:30|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|7
1732836820000|2024-11-28 23:33:40|81.98|81.58|81.96|81.56|82.01|81.61|81.95|81.55|7
1732836830000|2024-11-28 23:33:50|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|8
1732836840000|2024-11-28 23:34:00|81.97|81.57|81.96|81.56|81.98|81.58|81.96|81.56|7
1732836850000|2024-11-28 23:34:10|81.9|81.5|81.96|81.56|81.97|81.57|81.9|81.5|11
1732836860000|2024-11-28 23:34:20|81.95|81.55|81.92|81.52|81.95|81.55|81.92|81.52|4
1732836870000|2024-11-28 23:34:30|81.9|81.5|81.89|81.49|81.9|81.5|81.89|81.49|4
1732836880000|2024-11-28 23:34:40|81.88|81.48|81.83|81.43|81.88|81.48|81.83|81.43|6
1732836890000|2024-11-28 23:34:50|81.79|81.39|81.83|81.43|81.83|81.43|81.76|81.36|15
1732836900000|2024-11-28 23:35:00|81.82|81.42|81.86|81.46|81.86|81.46|81.82|81.42|7
1732836910000|2024-11-28 23:35:10|81.84|81.44|81.81|81.41|81.84|81.44|81.8|81.4|3
1732836920000|2024-11-28 23:35:20|81.82|81.42|81.86|81.46|81.86|81.46|81.82|81.42|11
1732836930000|2024-11-28 23:35:30|81.87|81.47|81.8|81.4|81.87|81.47|81.79|81.39|8
1732836940000|2024-11-28 23:35:40|81.79|81.39|81.8|81.4|81.81|81.41|81.79|81.39|8
1732836950000|2024-11-28 23:35:50|81.79|81.39|81.77|81.37|81.79|81.39|81.76|81.36|5
1732836960000|2024-11-28 23:36:00|81.79|81.39|81.81|81.41|81.85|81.45|81.79|81.39|14
1732836970000|2024-11-28 23:36:10|81.82|81.42|81.87|81.47|81.87|81.47|81.81|81.41|17
1732836980000|2024-11-28 23:36:20|81.86|81.46|81.81|81.41|81.86|81.46|81.81|81.41|8
1732836990000|2024-11-28 23:36:30|81.82|81.42|81.81|81.41|81.82|81.42|81.81|81.41|8
1732837000000|2024-11-28 23:36:40|81.8|81.4|81.83|81.43|81.83|81.43|81.79|81.39|4
1732837010000|2024-11-28 23:36:50|81.82|81.42|81.82|81.42|81.83|81.43|81.81|81.41|9
1732837020000|2024-11-28 23:37:00|81.81|81.41|81.83|81.43|81.84|81.44|81.81|81.41|6
1732837030000|2024-11-28 23:37:10|81.84|81.44|81.82|81.42|81.84|81.44|81.82|81.42|4
1732837040000|2024-11-28 23:37:20|81.81|81.41|81.8|81.4|81.81|81.41|81.8|81.4|4
1732837050000|2024-11-28 23:37:30|81.82|81.42|81.84|81.44|81.85|81.45|81.82|81.42|4
1732837060000|2024-11-28 23:37:40|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732837070000|2024-11-28 23:37:50|81.84|81.44|81.84|81.44|81.84|81.44|81.84|81.44|1
1732837080000|2024-11-28 23:38:00|81.85|81.45|81.89|81.49|81.89|81.49|81.85|81.45|4
1732837090000|2024-11-28 23:38:10|81.9|81.5|81.88|81.48|81.9|81.5|81.88|81.48|3
1732837100000|2024-11-28 23:38:20|81.89|81.49|81.89|81.49|81.89|81.49|81.89|81.49|1
1732837110000|2024-11-28 23:38:30|81.87|81.47|81.88|81.48|81.89|81.49|81.87|81.47|4
1732837120000|2024-11-28 23:38:40|81.87|81.47|81.87|81.47|81.87|81.47|81.87|81.47|1
1732837130000|2024-11-28 23:38:50|81.88|81.48|81.87|81.47|81.89|81.49|81.87|81.47|3
1732837140000|2024-11-28 23:39:00|81.86|81.46|81.82|81.42|81.88|81.48|81.8|81.4|8
1732837150000|2024-11-28 23:39:10|81.81|81.41|81.79|81.39|81.82|81.42|81.79|81.39|4
1732837160000|2024-11-28 23:39:20|81.73|81.33|81.74|81.34|81.74|81.34|81.73|81.33|2
1732837170000|2024-11-28 23:39:30|81.73|81.33|81.74|81.34|81.74|81.34|81.73|81.33|2
1732837180000|2024-11-28 23:39:40|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732837190000|2024-11-28 23:39:50|81.74|81.34|81.74|81.34|81.74|81.34|81.74|81.34|1
1732837200000|2024-11-28 23:40:00|81.73|81.33|81.7|81.3|81.73|81.33|81.7|81.3|3
1732837210000|2024-11-28 23:40:10|81.69|81.29|81.68|81.28|81.69|81.29|81.67|81.27|6
1732837220000|2024-11-28 23:40:20|81.66|81.26|81.63|81.23|81.66|81.26|81.63|81.23|3
1732837230000|2024-11-28 23:40:30|81.64|81.24|81.65|81.25|81.65|81.25|81.64|81.24|2
1732837240000|2024-11-28 23:40:40|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732837250000|2024-11-28 23:40:50|81.63|81.23|81.63|81.23|81.63|81.23|81.63|81.23|1
1732837260000|2024-11-28 23:41:00|81.64|81.24|81.63|81.23|81.64|81.24|81.63|81.23|2
1732837270000|2024-11-28 23:41:10|81.62|81.22|81.64|81.24|81.64|81.24|81.62|81.22|3
1732837280000|2024-11-28 23:41:20|81.63|81.23|81.63|81.23|81.63|81.23|81.63|81.23|1
1732837290000|2024-11-28 23:41:30|81.62|81.22|81.59|81.19|81.62|81.22|81.59|81.19|3
1732837300000|2024-11-28 23:41:40|81.6|81.2|81.62|81.22|81.62|81.22|81.59|81.19|4
1732837320000|2024-11-28 23:42:00|81.64|81.24|81.7|81.3|81.71|81.31|81.64|81.24|7
1732837330000|2024-11-28 23:42:10|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|2
1732837340000|2024-11-28 23:42:20|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732837350000|2024-11-28 23:42:30|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|4
1732837360000|2024-11-28 23:42:40|81.71|81.31|81.71|81.31|81.72|81.32|81.7|81.3|7
1732837370000|2024-11-28 23:42:50|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732837380000|2024-11-28 23:43:00|81.7|81.3|81.66|81.26|81.7|81.3|81.66|81.26|5
1732837390000|2024-11-28 23:43:10|81.65|81.25|81.65|81.25|81.66|81.26|81.65|81.25|3
1732837400000|2024-11-28 23:43:20|81.64|81.24|81.6|81.2|81.64|81.24|81.6|81.2|3
1732837410000|2024-11-28 23:43:30|81.58|81.18|81.66|81.26|81.66|81.26|81.58|81.18|9
1732837420000|2024-11-28 23:43:40|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732837430000|2024-11-28 23:43:50|81.64|81.24|81.65|81.25|81.65|81.25|81.64|81.24|2
1732837440000|2024-11-28 23:44:00|81.66|81.26|81.68|81.28|81.69|81.29|81.66|81.26|5
1732837450000|2024-11-28 23:44:10|81.67|81.27|81.65|81.25|81.67|81.27|81.65|81.25|4
1732837460000|2024-11-28 23:44:20|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732837470000|2024-11-28 23:44:30|81.65|81.25|81.65|81.25|81.66|81.26|81.65|81.25|3
1732837480000|2024-11-28 23:44:40|81.66|81.26|81.72|81.32|81.72|81.32|81.66|81.26|9
1732837490000|2024-11-28 23:44:50|81.7|81.3|81.7|81.3|81.71|81.31|81.7|81.3|3
1732837500000|2024-11-28 23:45:00|81.69|81.29|81.67|81.27|81.7|81.3|81.66|81.26|6
1732837510000|2024-11-28 23:45:10|81.68|81.28|81.67|81.27|81.71|81.31|81.67|81.27|8
1732837520000|2024-11-28 23:45:20|81.66|81.26|81.65|81.25|81.67|81.27|81.64|81.24|8
1732837530000|2024-11-28 23:45:30|81.64|81.24|81.54|81.14|81.64|81.24|81.54|81.14|9
1732837550000|2024-11-28 23:45:50|81.53|81.13|81.49|81.09|81.53|81.13|81.48|81.08|8
1732837560000|2024-11-28 23:46:00|81.51|81.11|81.58|81.18|81.6|81.2|81.51|81.11|11
1732837570000|2024-11-28 23:46:10|81.59|81.19|81.59|81.19|81.63|81.23|81.59|81.19|9
1732837580000|2024-11-28 23:46:20|81.58|81.18|81.59|81.19|81.6|81.2|81.58|81.18|6
1732837590000|2024-11-28 23:46:30|81.6|81.2|81.58|81.18|81.6|81.2|81.58|81.18|9
1732837600000|2024-11-28 23:46:40|81.59|81.19|81.59|81.19|81.62|81.22|81.59|81.19|8
1732837610000|2024-11-28 23:46:50|81.6|81.2|81.58|81.18|81.61|81.21|81.58|81.18|9
1732837620000|2024-11-28 23:47:00|81.59|81.19|81.65|81.25|81.65|81.25|81.59|81.19|10
1732837630000|2024-11-28 23:47:10|81.67|81.27|81.67|81.27|81.67|81.27|81.66|81.26|3
1732837650000|2024-11-28 23:47:30|81.64|81.24|81.61|81.21|81.64|81.24|81.61|81.21|9
1732837660000|2024-11-28 23:47:40|81.6|81.2|81.63|81.23|81.65|81.25|81.59|81.19|7
1732837670000|2024-11-28 23:47:50|81.64|81.24|81.65|81.25|81.65|81.25|81.64|81.24|2
1732837680000|2024-11-28 23:48:00|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732837690000|2024-11-28 23:48:10|81.71|81.31|81.68|81.28|81.72|81.32|81.68|81.28|9
1732837700000|2024-11-28 23:48:20|81.67|81.27|81.68|81.28|81.69|81.29|81.67|81.27|5
1732837710000|2024-11-28 23:48:30|81.67|81.27|81.67|81.27|81.67|81.27|81.66|81.26|3
1732837720000|2024-11-28 23:48:40|81.66|81.26|81.69|81.29|81.69|81.29|81.65|81.25|7
1732837730000|2024-11-28 23:48:50|81.7|81.3|81.72|81.32|81.72|81.32|81.7|81.3|3
1732837740000|2024-11-28 23:49:00|81.74|81.34|81.77|81.37|81.77|81.37|81.73|81.33|8
1732837750000|2024-11-28 23:49:10|81.76|81.36|81.71|81.31|81.77|81.37|81.7|81.3|8
1732837760000|2024-11-28 23:49:20|81.72|81.32|81.79|81.39|81.79|81.39|81.72|81.32|6
1732837770000|2024-11-28 23:49:30|81.8|81.4|81.75|81.35|81.8|81.4|81.75|81.35|6
1732837780000|2024-11-28 23:49:40|81.76|81.36|81.72|81.32|81.76|81.36|81.72|81.32|3
1732837790000|2024-11-28 23:49:50|81.71|81.31|81.71|81.31|81.73|81.33|81.71|81.31|5
1732837800000|2024-11-28 23:50:00|81.72|81.32|81.76|81.36|81.81|81.41|81.72|81.32|10
1732837810000|2024-11-28 23:50:10|81.77|81.37|81.76|81.36|81.77|81.37|81.75|81.35|7
1732837820000|2024-11-28 23:50:20|81.77|81.37|81.78|81.38|81.78|81.38|81.77|81.37|2
1732837830000|2024-11-28 23:50:30|81.77|81.37|81.78|81.38|81.78|81.38|81.77|81.37|2
1732837840000|2024-11-28 23:50:40|81.76|81.36|81.67|81.27|81.76|81.36|81.67|81.27|8
1732837850000|2024-11-28 23:50:50|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|2
1732837860000|2024-11-28 23:51:00|81.66|81.26|81.71|81.31|81.71|81.31|81.65|81.25|10
1732837870000|2024-11-28 23:51:10|81.69|81.29|81.69|81.29|81.7|81.3|81.69|81.29|3
1732837880000|2024-11-28 23:51:20|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732837890000|2024-11-28 23:51:30|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|2
1732837900000|2024-11-28 23:51:40|81.68|81.28|81.67|81.27|81.68|81.28|81.67|81.27|2
1732837910000|2024-11-28 23:51:50|81.68|81.28|81.7|81.3|81.7|81.3|81.68|81.28|3
1732837920000|2024-11-28 23:52:00|81.72|81.32|81.71|81.31|81.76|81.36|81.7|81.3|10
1732837930000|2024-11-28 23:52:10|81.69|81.29|81.67|81.27|81.69|81.29|81.67|81.27|3
1732837940000|2024-11-28 23:52:20|81.68|81.28|81.68|81.28|81.69|81.29|81.66|81.26|7
1732837950000|2024-11-28 23:52:30|81.67|81.27|81.67|81.27|81.68|81.28|81.67|81.27|3
1732837960000|2024-11-28 23:52:40|81.69|81.29|81.73|81.33|81.73|81.33|81.68|81.28|9
1732837970000|2024-11-28 23:52:50|81.71|81.31|81.7|81.3|81.76|81.36|81.7|81.3|9
1732837980000|2024-11-28 23:53:00|81.71|81.31|81.72|81.32|81.73|81.33|81.71|81.31|5
1732837990000|2024-11-28 23:53:10|81.74|81.34|81.76|81.36|81.77|81.37|81.74|81.34|7
1732838000000|2024-11-28 23:53:20|81.75|81.35|81.72|81.32|81.75|81.35|81.71|81.31|3
1732838010000|2024-11-28 23:53:30|81.71|81.31|81.7|81.3|81.71|81.31|81.7|81.3|2
1732838020000|2024-11-28 23:53:40|81.69|81.29|81.68|81.28|81.7|81.3|81.68|81.28|4
1732838030000|2024-11-28 23:53:50|81.7|81.3|81.69|81.29|81.7|81.3|81.69|81.29|4
1732838040000|2024-11-28 23:54:00|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732838050000|2024-11-28 23:54:10|81.65|81.25|81.68|81.28|81.68|81.28|81.65|81.25|3
1732838060000|2024-11-28 23:54:20|81.69|81.29|81.7|81.3|81.71|81.31|81.69|81.29|5
1732838070000|2024-11-28 23:54:30|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732838090000|2024-11-28 23:54:50|81.69|81.29|81.72|81.32|81.72|81.32|81.69|81.29|7
1732838100000|2024-11-28 23:55:00|81.71|81.31|81.71|81.31|81.71|81.31|81.7|81.3|3
1732838110000|2024-11-28 23:55:10|81.7|81.3|81.65|81.25|81.7|81.3|81.64|81.24|9
1732838120000|2024-11-28 23:55:20|81.66|81.26|81.66|81.26|81.67|81.27|81.66|81.26|3
1732838130000|2024-11-28 23:55:30|81.68|81.28|81.68|81.28|81.68|81.28|81.66|81.26|4
1732838140000|2024-11-28 23:55:40|81.69|81.29|81.75|81.35|81.75|81.35|81.69|81.29|9
1732838150000|2024-11-28 23:55:50|81.74|81.34|81.71|81.31|81.76|81.36|81.71|81.31|9
1732838160000|2024-11-28 23:56:00|81.72|81.32|81.79|81.39|81.79|81.39|81.72|81.32|6
1732838170000|2024-11-28 23:56:10|81.8|81.4|81.76|81.36|81.8|81.4|81.75|81.35|6
1732838180000|2024-11-28 23:56:20|81.75|81.35|81.74|81.34|81.76|81.36|81.73|81.33|8
1732838190000|2024-11-28 23:56:30|81.76|81.36|81.74|81.34|81.76|81.36|81.74|81.34|9
1732838200000|2024-11-28 23:56:40|81.76|81.36|81.8|81.4|81.8|81.4|81.75|81.35|10
1732838210000|2024-11-28 23:56:50|81.78|81.38|81.77|81.37|81.78|81.38|81.77|81.37|2
1732838220000|2024-11-28 23:57:00|81.76|81.36|81.79|81.39|81.79|81.39|81.76|81.36|4
1732838230000|2024-11-28 23:57:10|81.8|81.4|81.78|81.38|81.8|81.4|81.78|81.38|3
1732838240000|2024-11-28 23:57:20|81.79|81.39|81.76|81.36|81.79|81.39|81.75|81.35|6
1732838250000|2024-11-28 23:57:30|81.75|81.35|81.68|81.28|81.75|81.35|81.68|81.28|8
1732838260000|2024-11-28 23:57:40|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732838270000|2024-11-28 23:57:50|81.65|81.25|81.64|81.24|81.65|81.25|81.64|81.24|2
1732838280000|2024-11-28 23:58:00|81.65|81.25|81.65|81.25|81.67|81.27|81.64|81.24|5
1732838290000|2024-11-28 23:58:10|81.66|81.26|81.66|81.26|81.67|81.27|81.66|81.26|3
1732838300000|2024-11-28 23:58:20|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732838320000|2024-11-28 23:58:40|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732838330000|2024-11-28 23:58:50|81.68|81.28|81.7|81.3|81.7|81.3|81.68|81.28|2
1732838340000|2024-11-28 23:59:00|81.69|81.29|81.7|81.3|81.7|81.3|81.68|81.28|6
1732838350000|2024-11-28 23:59:10|81.69|81.29|81.68|81.28|81.69|81.29|81.67|81.27|3
1732838360000|2024-11-28 23:59:20|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|4
1732838370000|2024-11-28 23:59:30|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732838380000|2024-11-28 23:59:40|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732838390000|2024-11-28 23:59:50|81.69|81.29|81.67|81.27|81.69|81.29|81.67|81.27|3
1732838400000|2024-11-29 00:00:00|81.67|81.27|81.62|81.22|81.69|81.29|81.62|81.22|8
1732838410000|2024-11-29 00:00:10|81.61|81.21|81.59|81.19|81.62|81.22|81.58|81.18|9
1732838420000|2024-11-29 00:00:20|81.61|81.21|81.65|81.25|81.65|81.25|81.59|81.19|8
1732838430000|2024-11-29 00:00:30|81.64|81.24|81.64|81.24|81.64|81.24|81.64|81.24|1
1732838440000|2024-11-29 00:00:40|81.65|81.25|81.72|81.32|81.73|81.33|81.65|81.25|7
1732838450000|2024-11-29 00:00:50|81.73|81.33|81.73|81.33|81.74|81.34|81.72|81.32|7
1732838460000|2024-11-29 00:01:00|81.71|81.31|81.66|81.26|81.71|81.31|81.65|81.25|5
1732838470000|2024-11-29 00:01:10|81.65|81.25|81.65|81.25|81.67|81.27|81.65|81.25|5
1732838480000|2024-11-29 00:01:20|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|2
1732838490000|2024-11-29 00:01:30|81.56|81.16|81.55|81.15|81.56|81.16|81.55|81.15|2
1732838500000|2024-11-29 00:01:40|81.56|81.16|81.54|81.14|81.57|81.17|81.54|81.14|5
1732838510000|2024-11-29 00:01:50|81.55|81.15|81.57|81.17|81.57|81.17|81.54|81.14|6
1732838520000|2024-11-29 00:02:00|81.58|81.18|81.55|81.15|81.58|81.18|81.49|81.09|10
1732838530000|2024-11-29 00:02:10|81.54|81.14|81.52|81.12|81.54|81.14|81.51|81.11|3
1732838550000|2024-11-29 00:02:30|81.47|81.07|81.45|81.05|81.47|81.07|81.45|81.05|2
1732838560000|2024-11-29 00:02:40|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732838570000|2024-11-29 00:02:50|81.42|81.02|81.35|80.95|81.42|81.02|81.33|80.93|6
1732838580000|2024-11-29 00:03:00|81.36|80.96|81.37|80.97|81.41|81.01|81.36|80.96|12
1732838590000|2024-11-29 00:03:10|81.38|80.98|81.32|80.92|81.38|80.98|81.31|80.91|6
1732838600000|2024-11-29 00:03:20|81.34|80.94|81.36|80.96|81.36|80.96|81.34|80.94|3
1732838610000|2024-11-29 00:03:30|81.35|80.95|81.33|80.93|81.36|80.96|81.33|80.93|3
1732838620000|2024-11-29 00:03:40|81.32|80.92|81.33|80.93|81.33|80.93|81.32|80.92|2
1732838630000|2024-11-29 00:03:50|81.32|80.92|81.35|80.95|81.36|80.96|81.32|80.92|5
1732838640000|2024-11-29 00:04:00|81.31|80.91|81.31|80.91|81.31|80.91|81.31|80.91|1
1732838650000|2024-11-29 00:04:10|81.32|80.92|81.31|80.91|81.32|80.92|81.3|80.9|4
1732838660000|2024-11-29 00:04:20|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732838670000|2024-11-29 00:04:30|81.28|80.88|81.2|80.8|81.28|80.88|81.18|80.78|5
1732838680000|2024-11-29 00:04:40|81.19|80.79|81.25|80.85|81.25|80.85|81.19|80.79|7
1732838690000|2024-11-29 00:04:50|81.28|80.88|81.27|80.87|81.28|80.88|81.27|80.87|2
1732838700000|2024-11-29 00:05:00|81.23|80.83|81.25|80.85|81.25|80.85|81.21|80.81|7
1732838710000|2024-11-29 00:05:10|81.26|80.86|81.26|80.86|81.27|80.87|81.26|80.86|3
1732838720000|2024-11-29 00:05:20|81.25|80.85|81.23|80.83|81.25|80.85|81.23|80.83|3
1732838730000|2024-11-29 00:05:30|81.22|80.82|81.22|80.82|81.22|80.82|81.19|80.79|3
1732838740000|2024-11-29 00:05:40|81.23|80.83|81.16|80.76|81.23|80.83|81.16|80.76|6
1732838750000|2024-11-29 00:05:50|81.17|80.77|81.22|80.82|81.22|80.82|81.17|80.77|10
1732838760000|2024-11-29 00:06:00|81.26|80.86|81.28|80.88|81.34|80.94|81.22|80.82|12
1732838770000|2024-11-29 00:06:10|81.27|80.87|81.26|80.86|81.3|80.9|81.26|80.86|5
1732838780000|2024-11-29 00:06:20|81.25|80.85|81.17|80.77|81.26|80.86|81.17|80.77|7
1732838790000|2024-11-29 00:06:30|81.18|80.78|81.18|80.78|81.21|80.81|81.18|80.78|8
1732838800000|2024-11-29 00:06:40|81.17|80.77|81.17|80.77|81.17|80.77|81.17|80.77|1
1732838810000|2024-11-29 00:06:50|81.18|80.78|81.18|80.78|81.19|80.79|81.18|80.78|3
1732838820000|2024-11-29 00:07:00|81.16|80.76|81.13|80.73|81.16|80.76|81.11|80.71|7
1732838830000|2024-11-29 00:07:10|81.14|80.74|81.06|80.66|81.14|80.74|81.03|80.63|8
1732838840000|2024-11-29 00:07:20|81.05|80.65|81.05|80.65|81.06|80.66|81.02|80.62|6
1732838850000|2024-11-29 00:07:30|81.06|80.66|81.12|80.72|81.15|80.75|81.06|80.66|8
1732838860000|2024-11-29 00:07:40|81.11|80.71|81.12|80.72|81.12|80.72|81.11|80.71|4
1732838870000|2024-11-29 00:07:50|81.13|80.73|81.11|80.71|81.13|80.73|81.11|80.71|6
1732838880000|2024-11-29 00:08:00|81.14|80.74|81.1|80.7|81.16|80.76|81.1|80.7|5
1732838890000|2024-11-29 00:08:10|81.09|80.69|81.11|80.71|81.13|80.73|81.06|80.66|8
1732838900000|2024-11-29 00:08:20|81.12|80.72|81.16|80.76|81.17|80.77|81.12|80.72|6
1732838910000|2024-11-29 00:08:30|81.17|80.77|81.14|80.74|81.17|80.77|81.14|80.74|6
1732838920000|2024-11-29 00:08:40|81.15|80.75|81.11|80.71|81.15|80.75|81.11|80.71|4
1732838930000|2024-11-29 00:08:50|81.1|80.7|81.11|80.71|81.12|80.72|81.08|80.68|9
1732838940000|2024-11-29 00:09:00|81.08|80.68|81.07|80.67|81.08|80.68|81.06|80.66|3
1732838950000|2024-11-29 00:09:10|81.08|80.68|81.02|80.62|81.08|80.68|81.02|80.62|8
1732838970000|2024-11-29 00:09:30|81.05|80.65|81.1|80.7|81.12|80.72|81.05|80.65|12
1732838980000|2024-11-29 00:09:40|81.09|80.69|81.13|80.73|81.14|80.74|81.08|80.68|7
1732838990000|2024-11-29 00:09:50|81.12|80.72|81.14|80.74|81.14|80.74|81.12|80.72|3
1732839000000|2024-11-29 00:10:00|81.15|80.75|81.13|80.73|81.15|80.75|81.11|80.71|5
1732839010000|2024-11-29 00:10:10|81.12|80.72|81.07|80.67|81.13|80.73|81.07|80.67|7
1732839020000|2024-11-29 00:10:20|81.08|80.68|81.2|80.8|81.23|80.83|81.08|80.68|16
1732839030000|2024-11-29 00:10:30|81.19|80.79|81.16|80.76|81.19|80.79|81.15|80.75|6
1732839040000|2024-11-29 00:10:40|81.15|80.75|81.15|80.75|81.16|80.76|81.15|80.75|3
1732839050000|2024-11-29 00:10:50|81.16|80.76|81.17|80.77|81.23|80.83|81.16|80.76|7
1732839060000|2024-11-29 00:11:00|81.18|80.78|81.24|80.84|81.24|80.84|81.16|80.76|8
1732839070000|2024-11-29 00:11:10|81.25|80.85|81.22|80.82|81.27|80.87|81.21|80.81|8
1732839090000|2024-11-29 00:11:30|81.19|80.79|81.09|80.69|81.19|80.79|81.09|80.69|6
1732839100000|2024-11-29 00:11:40|81.1|80.7|81.13|80.73|81.13|80.73|81.1|80.7|4
1732839110000|2024-11-29 00:11:50|81.11|80.71|81.11|80.71|81.11|80.71|81.09|80.69|6
1732839120000|2024-11-29 00:12:00|81.12|80.72|81.14|80.74|81.15|80.75|81.12|80.72|3
1732839130000|2024-11-29 00:12:10|81.13|80.73|81.15|80.75|81.15|80.75|81.13|80.73|2
1732839140000|2024-11-29 00:12:20|81.19|80.79|81.21|80.81|81.21|80.81|81.18|80.78|5
1732839150000|2024-11-29 00:12:30|81.17|80.77|81.23|80.83|81.23|80.83|81.16|80.76|7
1732839160000|2024-11-29 00:12:40|81.24|80.84|81.3|80.9|81.3|80.9|81.24|80.84|9
1732839170000|2024-11-29 00:12:50|81.31|80.91|81.27|80.87|81.33|80.93|81.27|80.87|8
1732839180000|2024-11-29 00:13:00|81.24|80.84|81.23|80.83|81.28|80.88|81.22|80.82|11
1732839190000|2024-11-29 00:13:10|81.24|80.84|81.35|80.95|81.35|80.95|81.2|80.8|15
1732839200000|2024-11-29 00:13:20|81.36|80.96|81.39|80.99|81.39|80.99|81.36|80.96|5
1732839210000|2024-11-29 00:13:30|81.38|80.98|81.36|80.96|81.38|80.98|81.36|80.96|3
1732839220000|2024-11-29 00:13:40|81.4|81|81.47|81.07|81.48|81.08|81.4|81|6
1732839230000|2024-11-29 00:13:50|81.46|81.06|81.45|81.05|81.46|81.06|81.45|81.05|2
1732839240000|2024-11-29 00:14:00|81.46|81.06|81.44|81.04|81.46|81.06|81.41|81.01|9
1732839250000|2024-11-29 00:14:10|81.43|81.03|81.46|81.06|81.46|81.06|81.43|81.03|2
1732839260000|2024-11-29 00:14:20|81.44|81.04|81.45|81.05|81.45|81.05|81.39|80.99|10
1732839270000|2024-11-29 00:14:30|81.46|81.06|81.53|81.13|81.53|81.13|81.46|81.06|8
1732839280000|2024-11-29 00:14:40|81.54|81.14|81.5|81.1|81.54|81.14|81.5|81.1|9
1732839290000|2024-11-29 00:14:50|81.49|81.09|81.45|81.05|81.49|81.09|81.43|81.03|10
1732839300000|2024-11-29 00:15:00|81.47|81.07|81.4|81|81.47|81.07|81.39|80.99|13
1732839310000|2024-11-29 00:15:10|81.41|81.01|81.48|81.08|81.48|81.08|81.41|81.01|7
1732839320000|2024-11-29 00:15:20|81.47|81.07|81.47|81.07|81.47|81.07|81.37|80.97|11
1732839330000|2024-11-29 00:15:30|81.46|81.06|81.57|81.17|81.58|81.18|81.46|81.06|8
1732839340000|2024-11-29 00:15:40|81.6|81.2|81.69|81.29|81.69|81.29|81.6|81.2|8
1732839360000|2024-11-29 00:16:00|81.68|81.28|81.69|81.29|81.69|81.29|81.57|81.17|15
1732839370000|2024-11-29 00:16:10|81.7|81.3|81.69|81.29|81.72|81.32|81.69|81.29|5
1732839380000|2024-11-29 00:16:20|81.68|81.28|81.64|81.24|81.68|81.28|81.61|81.21|9
1732839390000|2024-11-29 00:16:30|81.65|81.25|81.76|81.36|81.77|81.37|81.64|81.24|14
1732839400000|2024-11-29 00:16:40|81.77|81.37|81.8|81.4|81.81|81.41|81.77|81.37|5
1732839410000|2024-11-29 00:16:50|81.81|81.41|81.82|81.42|81.82|81.42|81.81|81.41|2
1732839420000|2024-11-29 00:17:00|81.83|81.43|81.84|81.44|81.84|81.44|81.77|81.37|14
1732839430000|2024-11-29 00:17:10|81.85|81.45|81.79|81.39|81.85|81.45|81.79|81.39|13
1732839440000|2024-11-29 00:17:20|81.8|81.4|81.87|81.47|81.89|81.49|81.8|81.4|12
1732839450000|2024-11-29 00:17:30|81.8|81.4|81.8|81.4|81.8|81.4|81.76|81.36|6
1732839460000|2024-11-29 00:17:40|81.81|81.41|81.81|81.41|81.82|81.42|81.81|81.41|3
1732839470000|2024-11-29 00:17:50|81.82|81.42|81.8|81.4|81.82|81.42|81.8|81.4|3
1732839480000|2024-11-29 00:18:00|81.79|81.39|81.78|81.38|81.79|81.39|81.75|81.35|9
1732839490000|2024-11-29 00:18:10|81.79|81.39|81.72|81.32|81.79|81.39|81.72|81.32|6
1732839500000|2024-11-29 00:18:20|81.74|81.34|81.75|81.35|81.76|81.36|81.72|81.32|9
1732839510000|2024-11-29 00:18:30|81.76|81.36|81.72|81.32|81.76|81.36|81.72|81.32|8
1732839520000|2024-11-29 00:18:40|81.67|81.27|81.72|81.32|81.74|81.34|81.67|81.27|9
1732839530000|2024-11-29 00:18:50|81.74|81.34|81.66|81.26|81.75|81.35|81.66|81.26|9
1732839540000|2024-11-29 00:19:00|81.65|81.25|81.62|81.22|81.65|81.25|81.61|81.21|4
1732839550000|2024-11-29 00:19:10|81.61|81.21|81.6|81.2|81.65|81.25|81.6|81.2|6
1732839560000|2024-11-29 00:19:20|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732839570000|2024-11-29 00:19:30|81.6|81.2|81.61|81.21|81.61|81.21|81.6|81.2|2
1732839580000|2024-11-29 00:19:40|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732839590000|2024-11-29 00:19:50|81.61|81.21|81.51|81.11|81.61|81.21|81.51|81.11|9
1732839600000|2024-11-29 00:20:00|81.52|81.12|81.56|81.16|81.56|81.16|81.52|81.12|10
1732839610000|2024-11-29 00:20:10|81.6|81.2|81.6|81.2|81.64|81.24|81.58|81.18|11
1732839620000|2024-11-29 00:20:20|81.59|81.19|81.52|81.12|81.6|81.2|81.52|81.12|10
1732839630000|2024-11-29 00:20:30|81.51|81.11|81.51|81.11|81.54|81.14|81.5|81.1|6
1732839640000|2024-11-29 00:20:40|81.55|81.15|81.49|81.09|81.56|81.16|81.49|81.09|9
1732839650000|2024-11-29 00:20:50|81.5|81.1|81.44|81.04|81.51|81.11|81.44|81.04|7
1732839660000|2024-11-29 00:21:00|81.42|81.02|81.49|81.09|81.5|81.1|81.39|80.99|14
1732839670000|2024-11-29 00:21:10|81.5|81.1|81.53|81.13|81.55|81.15|81.5|81.1|12
1732839680000|2024-11-29 00:21:20|81.52|81.12|81.66|81.26|81.66|81.26|81.5|81.1|13
1732839690000|2024-11-29 00:21:30|81.67|81.27|81.77|81.37|81.77|81.37|81.67|81.27|10
1732839700000|2024-11-29 00:21:40|81.78|81.38|81.68|81.28|81.78|81.38|81.67|81.27|10
1732839710000|2024-11-29 00:21:50|81.7|81.3|81.66|81.26|81.7|81.3|81.66|81.26|5
1732839720000|2024-11-29 00:22:00|81.67|81.27|81.69|81.29|81.7|81.3|81.64|81.24|11
1732839730000|2024-11-29 00:22:10|81.7|81.3|81.71|81.31|81.78|81.38|81.7|81.3|13
1732839740000|2024-11-29 00:22:20|81.73|81.33|81.77|81.37|81.78|81.38|81.73|81.33|11
1732839750000|2024-11-29 00:22:30|81.78|81.38|81.86|81.46|81.87|81.47|81.78|81.38|8
1732839760000|2024-11-29 00:22:40|81.83|81.43|81.85|81.45|81.85|81.45|81.83|81.43|3
1732839770000|2024-11-29 00:22:50|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732839780000|2024-11-29 00:23:00|81.86|81.46|81.86|81.46|81.86|81.46|81.81|81.41|14
1732839790000|2024-11-29 00:23:10|81.85|81.45|81.79|81.39|81.85|81.45|81.79|81.39|13
1732839800000|2024-11-29 00:23:20|81.8|81.4|81.85|81.45|81.85|81.45|81.75|81.35|16
1732839810000|2024-11-29 00:23:30|81.86|81.46|81.84|81.44|81.86|81.46|81.79|81.39|8
1732839820000|2024-11-29 00:23:40|81.85|81.45|81.82|81.42|81.85|81.45|81.8|81.4|8
1732839830000|2024-11-29 00:23:50|81.83|81.43|81.77|81.37|81.84|81.44|81.77|81.37|7
1732839840000|2024-11-29 00:24:00|81.75|81.35|81.58|81.18|81.76|81.36|81.58|81.18|17
1732839850000|2024-11-29 00:24:10|81.57|81.17|81.64|81.24|81.64|81.24|81.57|81.17|10
1732839860000|2024-11-29 00:24:20|81.67|81.27|81.58|81.18|81.68|81.28|81.58|81.18|10
1732839870000|2024-11-29 00:24:30|81.57|81.17|81.62|81.22|81.64|81.24|81.56|81.16|17
1732839880000|2024-11-29 00:24:40|81.63|81.23|81.6|81.2|81.63|81.23|81.59|81.19|8
1732839890000|2024-11-29 00:24:50|81.59|81.19|81.61|81.21|81.64|81.24|81.59|81.19|7
1732839900000|2024-11-29 00:25:00|81.59|81.19|81.57|81.17|81.59|81.19|81.5|81.1|13
1732839910000|2024-11-29 00:25:10|81.59|81.19|81.5|81.1|81.59|81.19|81.5|81.1|9
1732839920000|2024-11-29 00:25:20|81.55|81.15|81.56|81.16|81.59|81.19|81.54|81.14|10
1732839930000|2024-11-29 00:25:30|81.57|81.17|81.6|81.2|81.6|81.2|81.57|81.17|12
1732839940000|2024-11-29 00:25:40|81.61|81.21|81.55|81.15|81.61|81.21|81.54|81.14|9
1732839950000|2024-11-29 00:25:50|81.57|81.17|81.57|81.17|81.6|81.2|81.55|81.15|10
1732839960000|2024-11-29 00:26:00|81.58|81.18|81.56|81.16|81.59|81.19|81.56|81.16|9
1732839970000|2024-11-29 00:26:10|81.55|81.15|81.6|81.2|81.6|81.2|81.52|81.12|9
1732839980000|2024-11-29 00:26:20|81.59|81.19|81.57|81.17|81.63|81.23|81.57|81.17|12
1732839990000|2024-11-29 00:26:30|81.56|81.16|81.49|81.09|81.57|81.17|81.49|81.09|11
1732840000000|2024-11-29 00:26:40|81.5|81.1|81.5|81.1|81.54|81.14|81.5|81.1|7
1732840010000|2024-11-29 00:26:50|81.49|81.09|81.5|81.1|81.5|81.1|81.49|81.09|2
1732840020000|2024-11-29 00:27:00|81.51|81.11|81.48|81.08|81.56|81.16|81.48|81.08|14
1732840030000|2024-11-29 00:27:10|81.47|81.07|81.46|81.06|81.47|81.07|81.4|81|12
1732840040000|2024-11-29 00:27:20|81.47|81.07|81.43|81.03|81.48|81.08|81.43|81.03|9
1732840050000|2024-11-29 00:27:30|81.44|81.04|81.47|81.07|81.47|81.07|81.44|81.04|6
1732840060000|2024-11-29 00:27:40|81.48|81.08|81.52|81.12|81.52|81.12|81.48|81.08|5
1732840070000|2024-11-29 00:27:50|81.51|81.11|81.36|80.96|81.51|81.11|81.36|80.96|10
1732840080000|2024-11-29 00:28:00|81.35|80.95|81.4|81|81.4|81|81.35|80.95|5
1732840090000|2024-11-29 00:28:10|81.39|80.99|81.39|80.99|81.41|81.01|81.38|80.98|10
1732840100000|2024-11-29 00:28:20|81.38|80.98|81.35|80.95|81.38|80.98|81.34|80.94|6
1732840110000|2024-11-29 00:28:30|81.34|80.94|81.36|80.96|81.36|80.96|81.34|80.94|5
1732840120000|2024-11-29 00:28:40|81.37|80.97|81.37|80.97|81.38|80.98|81.37|80.97|5
1732840130000|2024-11-29 00:28:50|81.38|80.98|81.31|80.91|81.38|80.98|81.31|80.91|6
1732840140000|2024-11-29 00:29:00|81.3|80.9|81.27|80.87|81.3|80.9|81.27|80.87|5
1732840150000|2024-11-29 00:29:10|81.26|80.86|81.34|80.94|81.34|80.94|81.25|80.85|12
1732840160000|2024-11-29 00:29:20|81.36|80.96|81.35|80.95|81.36|80.96|81.34|80.94|3
1732840170000|2024-11-29 00:29:30|81.36|80.96|81.37|80.97|81.37|80.97|81.36|80.96|2
1732840180000|2024-11-29 00:29:40|81.36|80.96|81.4|81|81.43|81.03|81.36|80.96|7
1732840190000|2024-11-29 00:29:50|81.39|80.99|81.4|81|81.4|81|81.38|80.98|6
1732840330000|2024-11-29 00:32:10|81.33|80.93|81.15|80.75|81.34|80.94|81.15|80.75|8
1732840340000|2024-11-29 00:32:20|81.16|80.76|81.12|80.72|81.16|80.76|81.12|80.72|5
1732840350000|2024-11-29 00:32:30|81.13|80.73|81.15|80.75|81.17|80.77|81.13|80.73|14
1732840360000|2024-11-29 00:32:40|81.11|80.71|81.12|80.72|81.12|80.72|81.09|80.69|6
1732840370000|2024-11-29 00:32:50|81.13|80.73|81.16|80.76|81.16|80.76|81.13|80.73|4
1732840380000|2024-11-29 00:33:00|81.17|80.77|81.26|80.86|81.26|80.86|81.17|80.77|8
1732840390000|2024-11-29 00:33:10|81.27|80.87|81.18|80.78|81.27|80.87|81.18|80.78|14
1732840400000|2024-11-29 00:33:20|81.17|80.77|81.24|80.84|81.24|80.84|81.16|80.76|12
1732840410000|2024-11-29 00:33:30|81.25|80.85|81.32|80.92|81.33|80.93|81.24|80.84|19
1732840420000|2024-11-29 00:33:40|81.34|80.94|81.36|80.96|81.36|80.96|81.34|80.94|3
1732840430000|2024-11-29 00:33:50|81.34|80.94|81.38|80.98|81.39|80.99|81.34|80.94|7
1732840440000|2024-11-29 00:34:00|81.39|80.99|81.45|81.05|81.45|81.05|81.39|80.99|9
1732840450000|2024-11-29 00:34:10|81.46|81.06|81.54|81.14|81.54|81.14|81.46|81.06|7
1732840460000|2024-11-29 00:34:20|81.55|81.15|81.54|81.14|81.56|81.16|81.54|81.14|6
1732840470000|2024-11-29 00:34:30|81.52|81.12|81.56|81.16|81.56|81.16|81.52|81.12|9
1732840480000|2024-11-29 00:34:40|81.57|81.17|81.58|81.18|81.58|81.18|81.54|81.14|10
1732840490000|2024-11-29 00:34:50|81.55|81.15|81.54|81.14|81.55|81.15|81.53|81.13|11
1732840500000|2024-11-29 00:35:00|81.53|81.13|81.58|81.18|81.59|81.19|81.53|81.13|9
1732840510000|2024-11-29 00:35:10|81.59|81.19|81.49|81.09|81.59|81.19|81.48|81.08|12
1732840520000|2024-11-29 00:35:20|81.5|81.1|81.53|81.13|81.54|81.14|81.49|81.09|11
1732840530000|2024-11-29 00:35:30|81.52|81.12|81.52|81.12|81.53|81.13|81.51|81.11|7
1732840540000|2024-11-29 00:35:40|81.5|81.1|81.48|81.08|81.5|81.1|81.47|81.07|11
1732840550000|2024-11-29 00:35:50|81.5|81.1|81.53|81.13|81.54|81.14|81.5|81.1|8
1732840560000|2024-11-29 00:36:00|81.54|81.14|81.56|81.16|81.56|81.16|81.51|81.11|10
1732840570000|2024-11-29 00:36:10|81.54|81.14|81.53|81.13|81.57|81.17|81.53|81.13|7
1732840580000|2024-11-29 00:36:20|81.54|81.14|81.54|81.14|81.56|81.16|81.54|81.14|5
1732840590000|2024-11-29 00:36:30|81.55|81.15|81.62|81.22|81.62|81.22|81.55|81.15|9
1732840600000|2024-11-29 00:36:40|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|4
1732840610000|2024-11-29 00:36:50|81.61|81.21|81.59|81.19|81.61|81.21|81.59|81.19|4
1732840620000|2024-11-29 00:37:00|81.57|81.17|81.59|81.19|81.59|81.19|81.57|81.17|3
1732840630000|2024-11-29 00:37:10|81.57|81.17|81.59|81.19|81.6|81.2|81.57|81.17|7
1732840640000|2024-11-29 00:37:20|81.6|81.2|81.6|81.2|81.62|81.22|81.6|81.2|3
1732840650000|2024-11-29 00:37:30|81.57|81.17|81.59|81.19|81.59|81.19|81.57|81.17|3
1732840660000|2024-11-29 00:37:40|81.6|81.2|81.6|81.2|81.61|81.21|81.6|81.2|3
1732840670000|2024-11-29 00:37:50|81.59|81.19|81.59|81.19|81.59|81.19|81.59|81.19|1
1732840680000|2024-11-29 00:38:00|81.56|81.16|81.61|81.21|81.62|81.22|81.56|81.16|4
1732840690000|2024-11-29 00:38:10|81.62|81.22|81.63|81.23|81.63|81.23|81.62|81.22|2
1732840700000|2024-11-29 00:38:20|81.64|81.24|81.61|81.21|81.65|81.25|81.61|81.21|4
1732840710000|2024-11-29 00:38:30|81.62|81.22|81.65|81.25|81.65|81.25|81.62|81.22|4
1732840720000|2024-11-29 00:38:40|81.66|81.26|81.73|81.33|81.73|81.33|81.66|81.26|9
1732840730000|2024-11-29 00:38:50|81.74|81.34|81.72|81.32|81.74|81.34|81.72|81.32|5
1732840740000|2024-11-29 00:39:00|81.71|81.31|81.7|81.3|81.72|81.32|81.69|81.29|10
1732840750000|2024-11-29 00:39:10|81.71|81.31|81.7|81.3|81.72|81.32|81.7|81.3|6
1732840760000|2024-11-29 00:39:20|81.71|81.31|81.74|81.34|81.74|81.34|81.71|81.31|4
1732840770000|2024-11-29 00:39:30|81.73|81.33|81.73|81.33|81.74|81.34|81.72|81.32|5
1732840780000|2024-11-29 00:39:40|81.7|81.3|81.69|81.29|81.7|81.3|81.69|81.29|2
1732840790000|2024-11-29 00:39:50|81.68|81.28|81.66|81.26|81.68|81.28|81.66|81.26|5
1732840800000|2024-11-29 00:40:00|81.67|81.27|81.71|81.31|81.73|81.33|81.67|81.27|12
1732840810000|2024-11-29 00:40:10|81.69|81.29|81.66|81.26|81.69|81.29|81.66|81.26|4
1732840820000|2024-11-29 00:40:20|81.65|81.25|81.65|81.25|81.66|81.26|81.63|81.23|6
1732840830000|2024-11-29 00:40:30|81.62|81.22|81.62|81.22|81.62|81.22|81.62|81.22|1
1732840840000|2024-11-29 00:40:40|81.6|81.2|81.57|81.17|81.6|81.2|81.56|81.16|5
1732840850000|2024-11-29 00:40:50|81.59|81.19|81.59|81.19|81.63|81.23|81.58|81.18|9
1732840860000|2024-11-29 00:41:00|81.57|81.17|81.57|81.17|81.58|81.18|81.57|81.17|3
1732840870000|2024-11-29 00:41:10|81.54|81.14|81.54|81.14|81.54|81.14|81.5|81.1|9
1732840880000|2024-11-29 00:41:20|81.55|81.15|81.53|81.13|81.56|81.16|81.53|81.13|7
1732840890000|2024-11-29 00:41:30|81.5|81.1|81.59|81.19|81.59|81.19|81.5|81.1|7
1732840900000|2024-11-29 00:41:40|81.6|81.2|81.56|81.16|81.6|81.2|81.54|81.14|6
1732840910000|2024-11-29 00:41:50|81.55|81.15|81.55|81.15|81.56|81.16|81.54|81.14|5
1732840920000|2024-11-29 00:42:00|81.54|81.14|81.59|81.19|81.59|81.19|81.52|81.12|6
1732840930000|2024-11-29 00:42:10|81.6|81.2|81.56|81.16|81.6|81.2|81.56|81.16|6
1732840940000|2024-11-29 00:42:20|81.55|81.15|81.56|81.16|81.56|81.16|81.53|81.13|8
1732840950000|2024-11-29 00:42:30|81.57|81.17|81.58|81.18|81.58|81.18|81.57|81.17|4
1732840960000|2024-11-29 00:42:40|81.57|81.17|81.61|81.21|81.61|81.21|81.57|81.17|7
1732840970000|2024-11-29 00:42:50|81.64|81.24|81.6|81.2|81.65|81.25|81.6|81.2|5
1732840980000|2024-11-29 00:43:00|81.61|81.21|81.64|81.24|81.65|81.25|81.61|81.21|7
1732840990000|2024-11-29 00:43:10|81.63|81.23|81.67|81.27|81.67|81.27|81.63|81.23|7
1732841000000|2024-11-29 00:43:20|81.69|81.29|81.7|81.3|81.7|81.3|81.68|81.28|6
1732841010000|2024-11-29 00:43:30|81.71|81.31|81.74|81.34|81.74|81.34|81.71|81.31|2
1732841020000|2024-11-29 00:43:40|81.75|81.35|81.67|81.27|81.75|81.35|81.67|81.27|4
1732841030000|2024-11-29 00:43:50|81.68|81.28|81.71|81.31|81.71|81.31|81.68|81.28|6
1732841040000|2024-11-29 00:44:00|81.69|81.29|81.7|81.3|81.7|81.3|81.69|81.29|2
1732841050000|2024-11-29 00:44:10|81.69|81.29|81.64|81.24|81.69|81.29|81.64|81.24|4
1732841060000|2024-11-29 00:44:20|81.62|81.22|81.63|81.23|81.65|81.25|81.6|81.2|9
1732841070000|2024-11-29 00:44:30|81.62|81.22|81.62|81.22|81.63|81.23|81.62|81.22|3
1732841080000|2024-11-29 00:44:40|81.61|81.21|81.57|81.17|81.61|81.21|81.56|81.16|5
1732841090000|2024-11-29 00:44:50|81.58|81.18|81.59|81.19|81.6|81.2|81.58|81.18|6
1732841100000|2024-11-29 00:45:00|81.6|81.2|81.6|81.2|81.63|81.23|81.6|81.2|12
1732841110000|2024-11-29 00:45:10|81.61|81.21|81.61|81.21|81.62|81.22|81.58|81.18|6
1732841120000|2024-11-29 00:45:20|81.62|81.22|81.69|81.29|81.69|81.29|81.61|81.21|10
1732841130000|2024-11-29 00:45:30|81.7|81.3|81.66|81.26|81.7|81.3|81.66|81.26|6
1732841140000|2024-11-29 00:45:40|81.65|81.25|81.61|81.21|81.65|81.25|81.61|81.21|7
1732841150000|2024-11-29 00:45:50|81.6|81.2|81.62|81.22|81.64|81.24|81.59|81.19|10
1732841160000|2024-11-29 00:46:00|81.63|81.23|81.58|81.18|81.64|81.24|81.55|81.15|14
1732841170000|2024-11-29 00:46:10|81.59|81.19|81.62|81.22|81.64|81.24|81.59|81.19|17
1732841180000|2024-11-29 00:46:20|81.63|81.23|81.59|81.19|81.63|81.23|81.59|81.19|9
1732841190000|2024-11-29 00:46:30|81.58|81.18|81.46|81.06|81.58|81.18|81.46|81.06|5
1732841200000|2024-11-29 00:46:40|81.45|81.05|81.47|81.07|81.48|81.08|81.44|81.04|10
1732841210000|2024-11-29 00:46:50|81.46|81.06|81.44|81.04|81.47|81.07|81.42|81.02|9
1732841220000|2024-11-29 00:47:00|81.46|81.06|81.55|81.15|81.55|81.15|81.46|81.06|9
1732841230000|2024-11-29 00:47:10|81.56|81.16|81.61|81.21|81.63|81.23|81.56|81.16|11
1732841240000|2024-11-29 00:47:20|81.59|81.19|81.63|81.23|81.64|81.24|81.59|81.19|12
1732841250000|2024-11-29 00:47:30|81.65|81.25|81.61|81.21|81.65|81.25|81.61|81.21|9
1732841260000|2024-11-29 00:47:40|81.62|81.22|81.55|81.15|81.62|81.22|81.54|81.14|10
1732841270000|2024-11-29 00:47:50|81.54|81.14|81.55|81.15|81.55|81.15|81.54|81.14|10
1732841280000|2024-11-29 00:48:00|81.54|81.14|81.57|81.17|81.6|81.2|81.54|81.14|14
1732841290000|2024-11-29 00:48:10|81.58|81.18|81.55|81.15|81.58|81.18|81.55|81.15|8
1732841300000|2024-11-29 00:48:20|81.54|81.14|81.56|81.16|81.57|81.17|81.54|81.14|4
1732841310000|2024-11-29 00:48:30|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|8
1732841320000|2024-11-29 00:48:40|81.57|81.17|81.59|81.19|81.6|81.2|81.57|81.17|9
1732841330000|2024-11-29 00:48:50|81.6|81.2|81.6|81.2|81.62|81.22|81.59|81.19|12
1732841340000|2024-11-29 00:49:00|81.61|81.21|81.61|81.21|81.62|81.22|81.6|81.2|9
1732841350000|2024-11-29 00:49:10|81.6|81.2|81.56|81.16|81.61|81.21|81.56|81.16|10
1732841360000|2024-11-29 00:49:20|81.57|81.17|81.6|81.2|81.61|81.21|81.57|81.17|10
1732841370000|2024-11-29 00:49:30|81.61|81.21|81.63|81.23|81.63|81.23|81.6|81.2|11
1732841380000|2024-11-29 00:49:40|81.62|81.22|81.59|81.19|81.62|81.22|81.59|81.19|3
1732841390000|2024-11-29 00:49:50|81.58|81.18|81.53|81.13|81.58|81.18|81.53|81.13|8
1732841400000|2024-11-29 00:50:00|81.5|81.1|81.54|81.14|81.55|81.15|81.5|81.1|11
1732841410000|2024-11-29 00:50:10|81.55|81.15|81.53|81.13|81.58|81.18|81.53|81.13|13
1732841420000|2024-11-29 00:50:20|81.49|81.09|81.44|81.04|81.49|81.09|81.42|81.02|4
1732841430000|2024-11-29 00:50:30|81.45|81.05|81.39|80.99|81.46|81.06|81.38|80.98|12
1732841440000|2024-11-29 00:50:40|81.4|81|81.4|81|81.41|81.01|81.39|80.99|7
1732841450000|2024-11-29 00:50:50|81.41|81.01|81.35|80.95|81.41|81.01|81.34|80.94|11
1732841460000|2024-11-29 00:51:00|81.34|80.94|81.25|80.85|81.34|80.94|81.25|80.85|8
1732841470000|2024-11-29 00:51:10|81.23|80.83|81.04|80.64|81.23|80.83|81.04|80.64|11
1732841480000|2024-11-29 00:51:20|81.03|80.63|81.05|80.65|81.05|80.65|80.98|80.58|12
1732841490000|2024-11-29 00:51:30|81.03|80.63|81.08|80.68|81.09|80.69|81.03|80.63|9
1732841500000|2024-11-29 00:51:40|81.06|80.66|81.16|80.76|81.16|80.76|81.04|80.64|13
1732841510000|2024-11-29 00:51:50|81.17|80.77|81.18|80.78|81.18|80.78|81.16|80.76|8
1732841520000|2024-11-29 00:52:00|81.19|80.79|81.22|80.82|81.24|80.84|81.19|80.79|8
1732841530000|2024-11-29 00:52:10|81.23|80.83|81.28|80.88|81.31|80.91|81.23|80.83|11
1732841540000|2024-11-29 00:52:20|81.26|80.86|81.26|80.86|81.31|80.91|81.26|80.86|8
1732841550000|2024-11-29 00:52:30|81.24|80.84|81.2|80.8|81.24|80.84|81.18|80.78|10
1732841560000|2024-11-29 00:52:40|81.18|80.78|81.14|80.74|81.23|80.83|81.14|80.74|11
1732841570000|2024-11-29 00:52:50|81.13|80.73|81.12|80.72|81.13|80.73|81.1|80.7|17
1732841580000|2024-11-29 00:53:00|81.13|80.73|81.08|80.68|81.16|80.76|81.08|80.68|23
1732841590000|2024-11-29 00:53:10|81.07|80.67|81.13|80.73|81.13|80.73|81.07|80.67|20
1732841600000|2024-11-29 00:53:20|81.14|80.74|81.14|80.74|81.16|80.76|81.14|80.74|5
1732841610000|2024-11-29 00:53:30|81.15|80.75|81.13|80.73|81.15|80.75|81.12|80.72|15
1732841620000|2024-11-29 00:53:40|81.12|80.72|81.09|80.69|81.13|80.73|81.08|80.68|14
1732841630000|2024-11-29 00:53:50|81.1|80.7|81.1|80.7|81.1|80.7|81.08|80.68|9
1732841640000|2024-11-29 00:54:00|81.09|80.69|81.04|80.64|81.09|80.69|81.04|80.64|9
1732841650000|2024-11-29 00:54:10|81.03|80.63|81|80.6|81.07|80.67|81|80.6|10
1732841660000|2024-11-29 00:54:20|80.99|80.59|80.99|80.59|80.99|80.59|80.97|80.57|8
1732841670000|2024-11-29 00:54:30|81.03|80.63|81.05|80.65|81.07|80.67|81.03|80.63|12
1732841700000|2024-11-29 00:55:00|81.02|80.62|81.03|80.63|81.04|80.64|81.02|80.62|6
1732841710000|2024-11-29 00:55:10|81.01|80.61|81.04|80.64|81.07|80.67|80.99|80.59|14
1732841720000|2024-11-29 00:55:20|81.05|80.65|81.06|80.66|81.06|80.66|81.04|80.64|4
1732841730000|2024-11-29 00:55:30|81.03|80.63|81.02|80.62|81.05|80.65|81.02|80.62|8
1732841740000|2024-11-29 00:55:40|80.99|80.59|81.03|80.63|81.03|80.63|80.99|80.59|7
1732841750000|2024-11-29 00:55:50|81.04|80.64|81.05|80.65|81.07|80.67|81.03|80.63|13
1732841760000|2024-11-29 00:56:00|81.06|80.66|81.19|80.79|81.19|80.79|81.05|80.65|13
1732841770000|2024-11-29 00:56:10|81.16|80.76|81.14|80.74|81.18|80.78|81.12|80.72|9
1732841780000|2024-11-29 00:56:20|81.13|80.73|81.16|80.76|81.16|80.76|81.13|80.73|6
1732841790000|2024-11-29 00:56:30|81.17|80.77|81.14|80.74|81.18|80.78|81.14|80.74|10
1732841800000|2024-11-29 00:56:40|81.12|80.72|81.15|80.75|81.15|80.75|81.12|80.72|7
1732841810000|2024-11-29 00:56:50|81.09|80.69|81.09|80.69|81.1|80.7|81.07|80.67|6
1732841820000|2024-11-29 00:57:00|81.1|80.7|81.03|80.63|81.1|80.7|81.01|80.61|9
1732841830000|2024-11-29 00:57:10|81.05|80.65|81.06|80.66|81.06|80.66|81.04|80.64|5
1732841840000|2024-11-29 00:57:20|81.08|80.68|81.09|80.69|81.1|80.7|81.08|80.68|4
1732841850000|2024-11-29 00:57:30|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732841860000|2024-11-29 00:57:40|81.05|80.65|81.06|80.66|81.06|80.66|81.03|80.63|5
1732841870000|2024-11-29 00:57:50|81.07|80.67|81.1|80.7|81.11|80.71|81.07|80.67|6
1732841880000|2024-11-29 00:58:00|81.11|80.71|81.1|80.7|81.11|80.71|81.09|80.69|10
1732841890000|2024-11-29 00:58:10|81.09|80.69|81|80.6|81.1|80.7|81|80.6|6
1732841900000|2024-11-29 00:58:20|81.01|80.61|81.06|80.66|81.06|80.66|81.01|80.61|6
1732841910000|2024-11-29 00:58:30|81.07|80.67|81.14|80.74|81.14|80.74|81.07|80.67|5
1732841920000|2024-11-29 00:58:40|81.15|80.75|81.15|80.75|81.15|80.75|81.15|80.75|1
1732841930000|2024-11-29 00:58:50|81.14|80.74|81.05|80.65|81.14|80.74|81.05|80.65|9
1732841940000|2024-11-29 00:59:00|81.04|80.64|81.09|80.69|81.09|80.69|81.04|80.64|4
1732841950000|2024-11-29 00:59:10|81.08|80.68|81.07|80.67|81.09|80.69|81.07|80.67|3
1732841960000|2024-11-29 00:59:20|81.09|80.69|81.14|80.74|81.14|80.74|81.09|80.69|5
1732841970000|2024-11-29 00:59:30|81.13|80.73|81.11|80.71|81.13|80.73|81.11|80.71|5
1732842000000|2024-11-29 01:00:00|81.01|80.61|80.99|80.59|81.05|80.65|80.99|80.59|14
1732842010000|2024-11-29 01:00:10|81.01|80.61|81.13|80.73|81.13|80.73|81.01|80.61|10
1732842020000|2024-11-29 01:00:20|81.11|80.71|81.1|80.7|81.11|80.71|81.08|80.68|4
1732842030000|2024-11-29 01:00:30|81.11|80.71|81.1|80.7|81.11|80.71|81.09|80.69|4
1732842040000|2024-11-29 01:00:40|81.08|80.68|81.17|80.77|81.17|80.77|81.08|80.68|9
1732842050000|2024-11-29 01:00:50|81.18|80.78|81.13|80.73|81.2|80.8|81.13|80.73|6
1732842060000|2024-11-29 01:01:00|81.11|80.71|81.2|80.8|81.2|80.8|81.11|80.71|9
1732842070000|2024-11-29 01:01:10|81.21|80.81|81.23|80.83|81.27|80.87|81.2|80.8|8
1732842080000|2024-11-29 01:01:20|81.24|80.84|81.22|80.82|81.29|80.89|81.22|80.82|10
1732842090000|2024-11-29 01:01:30|81.21|80.81|81.19|80.79|81.21|80.81|81.19|80.79|4
1732842100000|2024-11-29 01:01:40|81.16|80.76|81.2|80.8|81.2|80.8|81.15|80.75|6
1732842110000|2024-11-29 01:01:50|81.26|80.86|81.26|80.86|81.27|80.87|81.21|80.81|12
1732842120000|2024-11-29 01:02:00|81.25|80.85|81.28|80.88|81.28|80.88|81.2|80.8|12
1732842130000|2024-11-29 01:02:10|81.29|80.89|81.32|80.92|81.35|80.95|81.29|80.89|11
1732842140000|2024-11-29 01:02:20|81.33|80.93|81.28|80.88|81.35|80.95|81.27|80.87|9
1732842150000|2024-11-29 01:02:30|81.29|80.89|81.3|80.9|81.3|80.9|81.29|80.89|2
1732842160000|2024-11-29 01:02:40|81.31|80.91|81.36|80.96|81.36|80.96|81.3|80.9|7
1732842170000|2024-11-29 01:02:50|81.37|80.97|81.39|80.99|81.39|80.99|81.37|80.97|3
1732842180000|2024-11-29 01:03:00|81.38|80.98|81.37|80.97|81.38|80.98|81.32|80.92|12
1732842190000|2024-11-29 01:03:10|81.38|80.98|81.29|80.89|81.38|80.98|81.28|80.88|13
1732842200000|2024-11-29 01:03:20|81.33|80.93|81.36|80.96|81.36|80.96|81.33|80.93|4
1732842210000|2024-11-29 01:03:30|81.33|80.93|81.36|80.96|81.37|80.97|81.33|80.93|6
1732842220000|2024-11-29 01:03:40|81.32|80.92|81.3|80.9|81.32|80.92|81.29|80.89|6
1732842230000|2024-11-29 01:03:50|81.29|80.89|81.27|80.87|81.29|80.89|81.27|80.87|3
1732842240000|2024-11-29 01:04:00|81.26|80.86|81.18|80.78|81.26|80.86|81.17|80.77|13
1732842250000|2024-11-29 01:04:10|81.23|80.83|81.25|80.85|81.26|80.86|81.23|80.83|5
1732842260000|2024-11-29 01:04:20|81.21|80.81|81.25|80.85|81.26|80.86|81.16|80.76|12
1732842270000|2024-11-29 01:04:30|81.26|80.86|81.2|80.8|81.28|80.88|81.2|80.8|9
1732842280000|2024-11-29 01:04:40|81.19|80.79|81.16|80.76|81.19|80.79|81.15|80.75|6
1732842290000|2024-11-29 01:04:50|81.15|80.75|81.14|80.74|81.15|80.75|81.07|80.67|10
1732842300000|2024-11-29 01:05:00|81.15|80.75|81.21|80.81|81.21|80.81|81.15|80.75|7
1732842310000|2024-11-29 01:05:10|81.22|80.82|81.27|80.87|81.27|80.87|81.22|80.82|3
1732842320000|2024-11-29 01:05:20|81.26|80.86|81.06|80.66|81.26|80.86|81.06|80.66|11
1732842330000|2024-11-29 01:05:30|81.05|80.65|80.99|80.59|81.05|80.65|80.99|80.59|10
1732842340000|2024-11-29 01:05:40|81.03|80.63|81.05|80.65|81.05|80.65|81.02|80.62|5
1732842350000|2024-11-29 01:05:50|81.06|80.66|81.08|80.68|81.08|80.68|81.05|80.65|9
1732842360000|2024-11-29 01:06:00|81.07|80.67|81.09|80.69|81.15|80.75|81.07|80.67|15
1732842370000|2024-11-29 01:06:10|81.08|80.68|81.08|80.68|81.1|80.7|81.06|80.66|10
1732842380000|2024-11-29 01:06:20|81.09|80.69|81.1|80.7|81.16|80.76|81.09|80.69|8
1732842390000|2024-11-29 01:06:30|81.11|80.71|81.15|80.75|81.16|80.76|81.11|80.71|6
1732842400000|2024-11-29 01:06:40|81.1|80.7|81.18|80.78|81.18|80.78|81.08|80.68|9
1732842410000|2024-11-29 01:06:50|81.19|80.79|81.18|80.78|81.21|80.81|81.18|80.78|5
1732842420000|2024-11-29 01:07:00|81.14|80.74|81.14|80.74|81.16|80.76|81.13|80.73|12
1732842430000|2024-11-29 01:07:10|81.13|80.73|81.06|80.66|81.15|80.75|81.06|80.66|10
1732842440000|2024-11-29 01:07:20|81.07|80.67|81.04|80.64|81.07|80.67|81.04|80.64|5
1732842450000|2024-11-29 01:07:30|81.05|80.65|81.07|80.67|81.08|80.68|81.05|80.65|8
1732842460000|2024-11-29 01:07:40|81.06|80.66|81.05|80.65|81.08|80.68|81.04|80.64|9
1732842470000|2024-11-29 01:07:50|81.04|80.64|80.96|80.56|81.04|80.64|80.96|80.56|8
1732842480000|2024-11-29 01:08:00|80.95|80.55|80.85|80.45|80.95|80.55|80.85|80.45|8
1732842490000|2024-11-29 01:08:10|80.84|80.44|80.85|80.45|80.85|80.45|80.84|80.44|2
1732842500000|2024-11-29 01:08:20|80.87|80.47|81.05|80.65|81.05|80.65|80.87|80.47|13
1732842510000|2024-11-29 01:08:30|81.04|80.64|80.96|80.56|81.05|80.65|80.96|80.56|13
1732842520000|2024-11-29 01:08:40|80.95|80.55|80.96|80.56|80.96|80.56|80.94|80.54|11
1732842530000|2024-11-29 01:08:50|80.95|80.55|80.96|80.56|81.03|80.63|80.94|80.54|15
1732842540000|2024-11-29 01:09:00|80.97|80.57|80.95|80.55|80.97|80.57|80.94|80.54|6
1732842550000|2024-11-29 01:09:10|80.97|80.57|81.02|80.62|81.04|80.64|80.96|80.56|16
1732842560000|2024-11-29 01:09:20|81.01|80.61|81.04|80.64|81.04|80.64|81.01|80.61|4
1732842570000|2024-11-29 01:09:30|81.05|80.65|81.06|80.66|81.07|80.67|81.05|80.65|4
1732842580000|2024-11-29 01:09:40|81.04|80.64|81.05|80.65|81.05|80.65|81.03|80.63|6
1732842590000|2024-11-29 01:09:50|81.03|80.63|80.96|80.56|81.03|80.63|80.96|80.56|3
1732842600000|2024-11-29 01:10:00|80.95|80.55|80.93|80.53|80.95|80.55|80.89|80.49|9
1732842610000|2024-11-29 01:10:10|80.94|80.54|80.97|80.57|80.97|80.57|80.94|80.54|4
1732842620000|2024-11-29 01:10:20|80.98|80.58|80.94|80.54|80.98|80.58|80.94|80.54|5
1732842630000|2024-11-29 01:10:30|80.93|80.53|80.83|80.43|80.93|80.53|80.83|80.43|9
1732842640000|2024-11-29 01:10:40|80.82|80.42|80.74|80.34|80.82|80.42|80.73|80.33|9
1732842650000|2024-11-29 01:10:50|80.75|80.35|80.76|80.36|80.8|80.4|80.75|80.35|9
1732842660000|2024-11-29 01:11:00|80.73|80.33|80.71|80.31|80.74|80.34|80.67|80.27|11
1732842670000|2024-11-29 01:11:10|80.72|80.32|80.67|80.27|80.74|80.34|80.67|80.27|7
1732842680000|2024-11-29 01:11:20|80.68|80.28|80.73|80.33|80.74|80.34|80.67|80.27|11
1732842690000|2024-11-29 01:11:30|80.74|80.34|80.69|80.29|80.75|80.35|80.69|80.29|10
1732842700000|2024-11-29 01:11:40|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732842710000|2024-11-29 01:11:50|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732842720000|2024-11-29 01:12:00|80.65|80.25|80.71|80.31|80.71|80.31|80.65|80.25|9
1732842730000|2024-11-29 01:12:10|80.7|80.3|80.73|80.33|80.74|80.34|80.69|80.29|11
1732842740000|2024-11-29 01:12:20|80.74|80.34|80.69|80.29|80.75|80.35|80.69|80.29|9
1732842750000|2024-11-29 01:12:30|80.68|80.28|80.69|80.29|80.7|80.3|80.68|80.28|5
1732842760000|2024-11-29 01:12:40|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|8
1732842770000|2024-11-29 01:12:50|80.73|80.33|80.73|80.33|80.74|80.34|80.73|80.33|3
1732842780000|2024-11-29 01:13:00|80.74|80.34|80.79|80.39|80.8|80.4|80.74|80.34|9
1732842790000|2024-11-29 01:13:10|80.8|80.4|80.79|80.39|80.8|80.4|80.78|80.38|6
1732842800000|2024-11-29 01:13:20|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|4
1732842810000|2024-11-29 01:13:30|80.78|80.38|80.84|80.44|80.84|80.44|80.78|80.38|5
1732842820000|2024-11-29 01:13:40|80.85|80.45|80.85|80.45|80.86|80.46|80.85|80.45|3
1732842830000|2024-11-29 01:13:50|80.84|80.44|80.84|80.44|80.85|80.45|80.84|80.44|3
1732842840000|2024-11-29 01:14:00|80.85|80.45|80.85|80.45|80.85|80.45|80.84|80.44|3
1732842850000|2024-11-29 01:14:10|80.84|80.44|80.85|80.45|80.85|80.45|80.83|80.43|4
1732842860000|2024-11-29 01:14:20|80.86|80.46|80.85|80.45|80.86|80.46|80.85|80.45|4
1732842870000|2024-11-29 01:14:30|80.87|80.47|80.84|80.44|80.87|80.47|80.83|80.43|6
1732842880000|2024-11-29 01:14:40|80.85|80.45|80.79|80.39|80.85|80.45|80.78|80.38|6
1732842890000|2024-11-29 01:14:50|80.81|80.41|80.83|80.43|80.83|80.43|80.79|80.39|8
1732842900000|2024-11-29 01:15:00|80.84|80.44|80.86|80.46|80.86|80.46|80.78|80.38|8
1732842910000|2024-11-29 01:15:10|80.83|80.43|80.86|80.46|80.86|80.46|80.83|80.43|6
1732842920000|2024-11-29 01:15:20|80.87|80.47|80.95|80.55|80.97|80.57|80.87|80.47|11
1732842930000|2024-11-29 01:15:30|80.96|80.56|80.88|80.48|80.96|80.56|80.85|80.45|8
1732842940000|2024-11-29 01:15:40|80.86|80.46|80.85|80.45|80.86|80.46|80.84|80.44|4
1732842950000|2024-11-29 01:15:50|80.86|80.46|80.84|80.44|80.86|80.46|80.84|80.44|2
1732842960000|2024-11-29 01:16:00|80.86|80.46|80.85|80.45|80.87|80.47|80.85|80.45|6
1732842970000|2024-11-29 01:16:10|80.84|80.44|80.93|80.53|80.94|80.54|80.84|80.44|16
1732842980000|2024-11-29 01:16:20|80.94|80.54|80.93|80.53|80.95|80.55|80.93|80.53|4
1732842990000|2024-11-29 01:16:30|80.89|80.49|80.88|80.48|80.89|80.49|80.86|80.46|9
1732843000000|2024-11-29 01:16:40|80.89|80.49|80.93|80.53|80.93|80.53|80.87|80.47|12
1732843010000|2024-11-29 01:16:50|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|4
1732843020000|2024-11-29 01:17:00|80.94|80.54|80.95|80.55|80.96|80.56|80.94|80.54|8
1732843030000|2024-11-29 01:17:10|80.94|80.54|80.96|80.56|80.96|80.56|80.94|80.54|5
1732843040000|2024-11-29 01:17:20|80.95|80.55|80.88|80.48|80.95|80.55|80.87|80.47|12
1732843050000|2024-11-29 01:17:30|80.9|80.5|80.93|80.53|80.94|80.54|80.89|80.49|10
1732843060000|2024-11-29 01:17:40|80.94|80.54|80.9|80.5|80.94|80.54|80.9|80.5|5
1732843070000|2024-11-29 01:17:50|80.89|80.49|80.92|80.52|80.92|80.52|80.87|80.47|7
1732843080000|2024-11-29 01:18:00|80.93|80.53|80.96|80.56|80.96|80.56|80.93|80.53|3
1732843090000|2024-11-29 01:18:10|80.98|80.58|81.04|80.64|81.05|80.65|80.97|80.57|10
1732843100000|2024-11-29 01:18:20|81.02|80.62|80.93|80.53|81.03|80.63|80.93|80.53|8
1732843110000|2024-11-29 01:18:30|80.92|80.52|80.84|80.44|80.92|80.52|80.83|80.43|14
1732843120000|2024-11-29 01:18:40|80.85|80.45|80.84|80.44|80.85|80.45|80.84|80.44|2
1732843130000|2024-11-29 01:18:50|80.83|80.43|80.76|80.36|80.84|80.44|80.74|80.34|9
1732843140000|2024-11-29 01:19:00|80.81|80.41|80.83|80.43|80.85|80.45|80.81|80.41|13
1732843150000|2024-11-29 01:19:10|80.84|80.44|80.84|80.44|80.85|80.45|80.84|80.44|3
1732843160000|2024-11-29 01:19:20|80.85|80.45|80.76|80.36|80.86|80.46|80.76|80.36|8
1732843170000|2024-11-29 01:19:30|80.77|80.37|80.75|80.35|80.77|80.37|80.75|80.35|7
1732843180000|2024-11-29 01:19:40|80.76|80.36|80.83|80.43|80.83|80.43|80.76|80.36|4
1732843190000|2024-11-29 01:19:50|80.84|80.44|80.85|80.45|80.86|80.46|80.83|80.43|8
1732843200000|2024-11-29 01:20:00|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732843210000|2024-11-29 01:20:10|80.81|80.41|80.75|80.35|80.81|80.41|80.75|80.35|4
1732843220000|2024-11-29 01:20:20|80.76|80.36|80.84|80.44|80.84|80.44|80.75|80.35|11
1732843230000|2024-11-29 01:20:30|80.85|80.45|80.84|80.44|80.85|80.45|80.84|80.44|2
1732843240000|2024-11-29 01:20:40|80.83|80.43|80.85|80.45|80.87|80.47|80.82|80.42|8
1732843250000|2024-11-29 01:20:50|80.84|80.44|80.83|80.43|80.84|80.44|80.79|80.39|9
1732843260000|2024-11-29 01:21:00|80.84|80.44|80.86|80.46|80.86|80.46|80.84|80.44|7
1732843270000|2024-11-29 01:21:10|80.87|80.47|80.85|80.45|80.88|80.48|80.84|80.44|11
1732843280000|2024-11-29 01:21:20|80.84|80.44|80.86|80.46|80.86|80.46|80.84|80.44|4
1732843290000|2024-11-29 01:21:30|80.87|80.47|80.89|80.49|80.89|80.49|80.87|80.47|8
1732843300000|2024-11-29 01:21:40|80.88|80.48|80.97|80.57|80.98|80.58|80.88|80.48|12
1732843310000|2024-11-29 01:21:50|80.96|80.56|81.09|80.69|81.09|80.69|80.96|80.56|12
1732843320000|2024-11-29 01:22:00|81.08|80.68|81.18|80.78|81.2|80.8|81.08|80.68|20
1732843330000|2024-11-29 01:22:10|81.19|80.79|81.09|80.69|81.19|80.79|81.09|80.69|8
1732843340000|2024-11-29 01:22:20|81.08|80.68|81.06|80.66|81.08|80.68|81.06|80.66|7
1732843350000|2024-11-29 01:22:30|81.07|80.67|81.07|80.67|81.07|80.67|81.06|80.66|3
1732843360000|2024-11-29 01:22:40|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732843370000|2024-11-29 01:22:50|81.09|80.69|81.07|80.67|81.1|80.7|81.07|80.67|4
1732843380000|2024-11-29 01:23:00|81.05|80.65|81.01|80.61|81.05|80.65|80.98|80.58|17
1732843390000|2024-11-29 01:23:10|81.02|80.62|80.98|80.58|81.02|80.62|80.98|80.58|10
1732843400000|2024-11-29 01:23:20|80.97|80.57|80.97|80.57|80.97|80.57|80.97|80.57|1
1732843410000|2024-11-29 01:23:30|80.98|80.58|81.02|80.62|81.02|80.62|80.98|80.58|4
1732843420000|2024-11-29 01:23:40|81.01|80.61|80.98|80.58|81.02|80.62|80.98|80.58|4
1732843430000|2024-11-29 01:23:50|80.99|80.59|80.98|80.58|81.04|80.64|80.98|80.58|9
1732843440000|2024-11-29 01:24:00|80.97|80.57|81|80.6|81.04|80.64|80.97|80.57|13
1732843450000|2024-11-29 01:24:10|80.98|80.58|80.96|80.56|80.98|80.58|80.96|80.56|3
1732843460000|2024-11-29 01:24:20|80.97|80.57|81.01|80.61|81.01|80.61|80.97|80.57|4
1732843470000|2024-11-29 01:24:30|81|80.6|80.97|80.57|81.01|80.61|80.97|80.57|6
1732843480000|2024-11-29 01:24:40|80.96|80.56|80.97|80.57|80.97|80.57|80.96|80.56|2
1732843490000|2024-11-29 01:24:50|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732843500000|2024-11-29 01:25:00|80.97|80.57|80.89|80.49|80.97|80.57|80.89|80.49|6
1732843510000|2024-11-29 01:25:10|80.92|80.52|80.89|80.49|80.93|80.53|80.87|80.47|5
1732843520000|2024-11-29 01:25:20|80.88|80.48|80.96|80.56|80.96|80.56|80.88|80.48|8
1732843530000|2024-11-29 01:25:30|80.94|80.54|81|80.6|81|80.6|80.94|80.54|4
1732843540000|2024-11-29 01:25:40|81.01|80.61|81.04|80.64|81.04|80.64|81.01|80.61|2
1732843550000|2024-11-29 01:25:50|81.02|80.62|81.02|80.62|81.03|80.63|81.02|80.62|3
1732843560000|2024-11-29 01:26:00|81.03|80.63|81.06|80.66|81.09|80.69|81.03|80.63|10
1732843570000|2024-11-29 01:26:10|81.07|80.67|81.12|80.72|81.14|80.74|81.07|80.67|12
1732843580000|2024-11-29 01:26:20|81.13|80.73|81.05|80.65|81.13|80.73|81.04|80.64|7
1732843590000|2024-11-29 01:26:30|81.01|80.61|81.04|80.64|81.04|80.64|81|80.6|5
1732843600000|2024-11-29 01:26:40|81.05|80.65|81.05|80.65|81.06|80.66|81.03|80.63|11
1732843610000|2024-11-29 01:26:50|81.06|80.66|81|80.6|81.06|80.66|81|80.6|7
1732843620000|2024-11-29 01:27:00|80.99|80.59|81.06|80.66|81.07|80.67|80.98|80.58|9
1732843630000|2024-11-29 01:27:10|81.07|80.67|81.06|80.66|81.07|80.67|81.05|80.65|6
1732843640000|2024-11-29 01:27:20|81.08|80.68|81.09|80.69|81.09|80.69|81.08|80.68|6
1732843650000|2024-11-29 01:27:30|81.08|80.68|81.09|80.69|81.09|80.69|81.07|80.67|6
1732843660000|2024-11-29 01:27:40|81.08|80.68|81.08|80.68|81.08|80.68|81.06|80.66|6
1732843670000|2024-11-29 01:27:50|81.09|80.69|81.1|80.7|81.1|80.7|81.09|80.69|2
1732843680000|2024-11-29 01:28:00|81.11|80.71|81.16|80.76|81.17|80.77|81.1|80.7|10
1732843690000|2024-11-29 01:28:10|81.17|80.77|81.17|80.77|81.18|80.78|81.17|80.77|5
1732843700000|2024-11-29 01:28:20|81.16|80.76|81.17|80.77|81.18|80.78|81.16|80.76|4
1732843710000|2024-11-29 01:28:30|81.18|80.78|81.16|80.76|81.18|80.78|81.16|80.76|7
1732843720000|2024-11-29 01:28:40|81.15|80.75|81.16|80.76|81.16|80.76|81.15|80.75|2
1732843730000|2024-11-29 01:28:50|81.17|80.77|81.26|80.86|81.26|80.86|81.16|80.76|11
1732843740000|2024-11-29 01:29:00|81.27|80.87|81.27|80.87|81.27|80.87|81.27|80.87|1
1732843750000|2024-11-29 01:29:10|81.28|80.88|81.28|80.88|81.29|80.89|81.27|80.87|5
1732843760000|2024-11-29 01:29:20|81.29|80.89|81.36|80.96|81.36|80.96|81.29|80.89|4
1732843770000|2024-11-29 01:29:30|81.32|80.92|81.26|80.86|81.32|80.92|81.26|80.86|5
1732843780000|2024-11-29 01:29:40|81.25|80.85|81.26|80.86|81.26|80.86|81.25|80.85|6
1732843790000|2024-11-29 01:29:50|81.25|80.85|81.26|80.86|81.26|80.86|81.24|80.84|5
1732843800000|2024-11-29 01:30:00|81.22|80.82|81.26|80.86|81.27|80.87|81.22|80.82|9
1732843810000|2024-11-29 01:30:10|81.23|80.83|81.22|80.82|81.23|80.83|81.21|80.81|3
1732843820000|2024-11-29 01:30:20|81.23|80.83|81.26|80.86|81.26|80.86|81.22|80.82|5
1732843830000|2024-11-29 01:30:30|81.25|80.85|81.27|80.87|81.27|80.87|81.23|80.83|6
1732843840000|2024-11-29 01:30:40|81.31|80.91|81.35|80.95|81.35|80.95|81.31|80.91|2
1732843850000|2024-11-29 01:30:50|81.33|80.93|81.33|80.93|81.33|80.93|81.33|80.93|1
1732843860000|2024-11-29 01:31:00|81.32|80.92|81.33|80.93|81.33|80.93|81.32|80.92|2
1732843870000|2024-11-29 01:31:10|81.35|80.95|81.31|80.91|81.35|80.95|81.31|80.91|2
1732843880000|2024-11-29 01:31:20|81.28|80.88|81.32|80.92|81.32|80.92|81.28|80.88|7
1732843890000|2024-11-29 01:31:30|81.31|80.91|81.29|80.89|81.31|80.91|81.29|80.89|3
1732843900000|2024-11-29 01:31:40|81.28|80.88|81.27|80.87|81.28|80.88|81.26|80.86|4
1732843910000|2024-11-29 01:31:50|81.28|80.88|81.29|80.89|81.3|80.9|81.28|80.88|5
1732843920000|2024-11-29 01:32:00|81.28|80.88|81.21|80.81|81.28|80.88|81.19|80.79|7
1732843930000|2024-11-29 01:32:10|81.22|80.82|81.25|80.85|81.25|80.85|81.22|80.82|6
1732843940000|2024-11-29 01:32:20|81.26|80.86|81.28|80.88|81.29|80.89|81.25|80.85|6
1732843950000|2024-11-29 01:32:30|81.26|80.86|81.24|80.84|81.26|80.86|81.24|80.84|2
1732843960000|2024-11-29 01:32:40|81.25|80.85|81.28|80.88|81.29|80.89|81.25|80.85|10
1732843970000|2024-11-29 01:32:50|81.29|80.89|81.3|80.9|81.31|80.91|81.28|80.88|9
1732843980000|2024-11-29 01:33:00|81.29|80.89|81.32|80.92|81.32|80.92|81.28|80.88|8
1732843990000|2024-11-29 01:33:10|81.31|80.91|81.32|80.92|81.32|80.92|81.31|80.91|2
1732844000000|2024-11-29 01:33:20|81.31|80.91|81.15|80.75|81.31|80.91|81.15|80.75|7
1732844010000|2024-11-29 01:33:30|81.14|80.74|81.14|80.74|81.14|80.74|81.14|80.74|1
1732844020000|2024-11-29 01:33:40|81.13|80.73|81.16|80.76|81.16|80.76|81.09|80.69|8
1732844030000|2024-11-29 01:33:50|81.17|80.77|81.19|80.79|81.19|80.79|81.16|80.76|4
1732844040000|2024-11-29 01:34:00|81.17|80.77|81.2|80.8|81.2|80.8|81.17|80.77|2
1732844050000|2024-11-29 01:34:10|81.18|80.78|81.11|80.71|81.18|80.78|81.1|80.7|8
1732844060000|2024-11-29 01:34:20|81.1|80.7|81.15|80.75|81.15|80.75|81.1|80.7|6
1732844070000|2024-11-29 01:34:30|81.14|80.74|81.16|80.76|81.16|80.76|81.11|80.71|7
1732844080000|2024-11-29 01:34:40|81.17|80.77|81.16|80.76|81.17|80.77|81.14|80.74|6
1732844090000|2024-11-29 01:34:50|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|2
1732844100000|2024-11-29 01:35:00|81.13|80.73|81.09|80.69|81.13|80.73|81.09|80.69|7
1732844110000|2024-11-29 01:35:10|81.08|80.68|81.05|80.65|81.08|80.68|81.05|80.65|6
1732844120000|2024-11-29 01:35:20|81.04|80.64|81.09|80.69|81.11|80.71|81.04|80.64|11
1732844130000|2024-11-29 01:35:30|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|2
1732844140000|2024-11-29 01:35:40|81.07|80.67|81.12|80.72|81.12|80.72|81.07|80.67|3
1732844150000|2024-11-29 01:35:50|81.11|80.71|81.12|80.72|81.14|80.74|81.11|80.71|4
1732844160000|2024-11-29 01:36:00|81.13|80.73|81.17|80.77|81.17|80.77|81.13|80.73|5
1732844170000|2024-11-29 01:36:10|81.16|80.76|81.12|80.72|81.16|80.76|81.12|80.72|4
1732844180000|2024-11-29 01:36:20|81.14|80.74|81.14|80.74|81.14|80.74|81.13|80.73|3
1732844190000|2024-11-29 01:36:30|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732844200000|2024-11-29 01:36:40|81.12|80.72|81.1|80.7|81.12|80.72|81.1|80.7|3
1732844210000|2024-11-29 01:36:50|81.09|80.69|80.95|80.55|81.09|80.69|80.95|80.55|8
1732844220000|2024-11-29 01:37:00|80.94|80.54|80.94|80.54|80.94|80.54|80.92|80.52|4
1732844230000|2024-11-29 01:37:10|80.93|80.53|80.94|80.54|80.96|80.56|80.91|80.51|8
1732844240000|2024-11-29 01:37:20|80.93|80.53|80.95|80.55|80.97|80.57|80.93|80.53|7
1732844250000|2024-11-29 01:37:30|80.96|80.56|80.95|80.55|80.96|80.56|80.92|80.52|7
1732844260000|2024-11-29 01:37:40|80.96|80.56|80.98|80.58|80.98|80.58|80.96|80.56|3
1732844270000|2024-11-29 01:37:50|80.97|80.57|80.96|80.56|80.97|80.57|80.94|80.54|4
1732844280000|2024-11-29 01:38:00|80.99|80.59|81.03|80.63|81.03|80.63|80.99|80.59|5
1732844290000|2024-11-29 01:38:10|81.02|80.62|80.97|80.57|81.02|80.62|80.95|80.55|9
1732844300000|2024-11-29 01:38:20|80.96|80.56|80.95|80.55|80.96|80.56|80.95|80.55|2
1732844310000|2024-11-29 01:38:30|80.94|80.54|80.96|80.56|80.98|80.58|80.92|80.52|8
1732844320000|2024-11-29 01:38:40|80.95|80.55|80.95|80.55|80.95|80.55|80.95|80.55|1
1732844330000|2024-11-29 01:38:50|80.96|80.56|80.96|80.56|80.96|80.56|80.94|80.54|5
1732844340000|2024-11-29 01:39:00|80.97|80.57|80.98|80.58|80.98|80.58|80.94|80.54|8
1732844350000|2024-11-29 01:39:10|81|80.6|81|80.6|81.04|80.64|81|80.6|4
1732844360000|2024-11-29 01:39:20|80.99|80.59|81.01|80.61|81.02|80.62|80.98|80.58|6
1732844370000|2024-11-29 01:39:30|81|80.6|80.99|80.59|81.02|80.62|80.99|80.59|7
1732844380000|2024-11-29 01:39:40|81|80.6|81.02|80.62|81.02|80.62|80.98|80.58|7
1732844390000|2024-11-29 01:39:50|81.01|80.61|81.03|80.63|81.03|80.63|80.99|80.59|6
1732844400000|2024-11-29 01:40:00|81.04|80.64|80.97|80.57|81.04|80.64|80.96|80.56|7
1732844410000|2024-11-29 01:40:10|80.99|80.59|80.99|80.59|81.01|80.61|80.99|80.59|5
1732844420000|2024-11-29 01:40:20|80.97|80.57|81.04|80.64|81.04|80.64|80.97|80.57|10
1732844430000|2024-11-29 01:40:30|81.05|80.65|81.08|80.68|81.08|80.68|81.05|80.65|4
1732844440000|2024-11-29 01:40:40|81.07|80.67|81.07|80.67|81.07|80.67|81.05|80.65|4
1732844450000|2024-11-29 01:40:50|81.06|80.66|81.06|80.66|81.07|80.67|81.05|80.65|6
1732844460000|2024-11-29 01:41:00|81.05|80.65|81.02|80.62|81.05|80.65|80.98|80.58|7
1732844470000|2024-11-29 01:41:10|81.01|80.61|80.98|80.58|81.01|80.61|80.98|80.58|7
1732844480000|2024-11-29 01:41:20|81|80.6|80.99|80.59|81|80.6|80.98|80.58|4
1732844490000|2024-11-29 01:41:30|81|80.6|81.05|80.65|81.05|80.65|81|80.6|6
1732844500000|2024-11-29 01:41:40|81.04|80.64|81.03|80.63|81.04|80.64|81.03|80.63|2
1732844510000|2024-11-29 01:41:50|81.01|80.61|81.01|80.61|81.03|80.63|81|80.6|6
1732844520000|2024-11-29 01:42:00|81.02|80.62|81.05|80.65|81.05|80.65|81.02|80.62|6
1732844530000|2024-11-29 01:42:10|81.06|80.66|81.08|80.68|81.08|80.68|81.06|80.66|3
1732844540000|2024-11-29 01:42:20|81.07|80.67|81.06|80.66|81.08|80.68|81.06|80.66|4
1732844550000|2024-11-29 01:42:30|81.05|80.65|81.05|80.65|81.08|80.68|81.05|80.65|5
1732844560000|2024-11-29 01:42:40|81.07|80.67|81.06|80.66|81.07|80.67|81.05|80.65|4
1732844570000|2024-11-29 01:42:50|81.05|80.65|81.06|80.66|81.06|80.66|81.01|80.61|10
1732844580000|2024-11-29 01:43:00|81.05|80.65|81.03|80.63|81.05|80.65|81.03|80.63|3
1732844590000|2024-11-29 01:43:10|81.04|80.64|81.01|80.61|81.05|80.65|81.01|80.61|6
1732844600000|2024-11-29 01:43:20|81.02|80.62|81.04|80.64|81.05|80.65|81.02|80.62|4
1732844610000|2024-11-29 01:43:30|81.05|80.65|81.08|80.68|81.08|80.68|81.05|80.65|4
1732844620000|2024-11-29 01:43:40|81.09|80.69|81.12|80.72|81.13|80.73|81.09|80.69|6
1732844630000|2024-11-29 01:43:50|81.09|80.69|81.09|80.69|81.1|80.7|81.06|80.66|11
1732844640000|2024-11-29 01:44:00|81.11|80.71|81.13|80.73|81.13|80.73|81.11|80.71|3
1732844650000|2024-11-29 01:44:10|81.11|80.71|81.1|80.7|81.13|80.73|81.1|80.7|7
1732844660000|2024-11-29 01:44:20|81.09|80.69|81.1|80.7|81.1|80.7|81.07|80.67|5
1732844670000|2024-11-29 01:44:30|81.11|80.71|81.14|80.74|81.14|80.74|81.11|80.71|4
1732844680000|2024-11-29 01:44:40|81.13|80.73|81.12|80.72|81.13|80.73|81.12|80.72|2
1732844690000|2024-11-29 01:44:50|81.1|80.7|81.09|80.69|81.1|80.7|81.08|80.68|8
1732844700000|2024-11-29 01:45:00|81.08|80.68|81.1|80.7|81.1|80.7|81.07|80.67|7
1732844710000|2024-11-29 01:45:10|81.11|80.71|81.15|80.75|81.15|80.75|81.11|80.71|5
1732844720000|2024-11-29 01:45:20|81.14|80.74|81.24|80.84|81.24|80.84|81.14|80.74|9
1732844730000|2024-11-29 01:45:30|81.23|80.83|81.23|80.83|81.23|80.83|81.23|80.83|1
1732844740000|2024-11-29 01:45:40|81.24|80.84|81.21|80.81|81.24|80.84|81.21|80.81|4
1732844750000|2024-11-29 01:45:50|81.22|80.82|81.2|80.8|81.22|80.82|81.19|80.79|4
1732844760000|2024-11-29 01:46:00|81.19|80.79|81.11|80.71|81.19|80.79|81.09|80.69|11
1732844770000|2024-11-29 01:46:10|81.1|80.7|81.09|80.69|81.1|80.7|81.08|80.68|8
1732844780000|2024-11-29 01:46:20|81.07|80.67|81.05|80.65|81.07|80.67|81.04|80.64|6
1732844790000|2024-11-29 01:46:30|81.04|80.64|81.05|80.65|81.07|80.67|81.03|80.63|7
1732844800000|2024-11-29 01:46:40|81.06|80.66|81.09|80.69|81.09|80.69|81.06|80.66|8
1732844810000|2024-11-29 01:46:50|81.08|80.68|81.08|80.68|81.08|80.68|81.06|80.66|5
1732844820000|2024-11-29 01:47:00|81.05|80.65|81.02|80.62|81.05|80.65|81.02|80.62|3
1732844830000|2024-11-29 01:47:10|81.01|80.61|80.92|80.52|81.01|80.61|80.92|80.52|7
1732844840000|2024-11-29 01:47:20|80.93|80.53|80.97|80.57|80.97|80.57|80.93|80.53|8
1732844850000|2024-11-29 01:47:30|80.98|80.58|81.02|80.62|81.02|80.62|80.98|80.58|7
1732844860000|2024-11-29 01:47:40|81.01|80.61|81.01|80.61|81.02|80.62|81|80.6|4
1732844870000|2024-11-29 01:47:50|81|80.6|80.96|80.56|81.01|80.61|80.96|80.56|7
1732844880000|2024-11-29 01:48:00|80.95|80.55|80.94|80.54|80.95|80.55|80.92|80.52|8
1732844890000|2024-11-29 01:48:10|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|2
1732844900000|2024-11-29 01:48:20|80.95|80.55|80.98|80.58|80.98|80.58|80.94|80.54|4
1732844910000|2024-11-29 01:48:30|80.99|80.59|80.98|80.58|81|80.6|80.97|80.57|8
1732844920000|2024-11-29 01:48:40|80.97|80.57|80.98|80.58|80.98|80.58|80.97|80.57|2
1732844930000|2024-11-29 01:48:50|80.97|80.57|80.97|80.57|80.98|80.58|80.95|80.55|9
1732844940000|2024-11-29 01:49:00|80.96|80.56|80.95|80.55|80.96|80.56|80.95|80.55|2
1732844950000|2024-11-29 01:49:10|80.93|80.53|80.87|80.47|80.93|80.53|80.85|80.45|8
1732844960000|2024-11-29 01:49:20|80.88|80.48|80.94|80.54|80.95|80.55|80.88|80.48|8
1732844970000|2024-11-29 01:49:30|80.93|80.53|80.93|80.53|80.93|80.53|80.93|80.53|1
1732844980000|2024-11-29 01:49:40|80.94|80.54|80.95|80.55|80.95|80.55|80.93|80.53|4
1732844990000|2024-11-29 01:49:50|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732845000000|2024-11-29 01:50:00|80.93|80.53|80.93|80.53|80.95|80.55|80.93|80.53|5
1732845010000|2024-11-29 01:50:10|80.94|80.54|80.95|80.55|80.95|80.55|80.94|80.54|4
1732845020000|2024-11-29 01:50:20|80.94|80.54|80.94|80.54|80.95|80.55|80.93|80.53|5
1732845030000|2024-11-29 01:50:30|80.95|80.55|80.95|80.55|80.96|80.56|80.95|80.55|3
1732845040000|2024-11-29 01:50:40|80.94|80.54|80.92|80.52|80.94|80.54|80.92|80.52|3
1732845050000|2024-11-29 01:50:50|80.93|80.53|80.97|80.57|80.97|80.57|80.92|80.52|7
1732845060000|2024-11-29 01:51:00|80.98|80.58|80.89|80.49|80.99|80.59|80.89|80.49|9
1732845070000|2024-11-29 01:51:10|80.88|80.48|80.93|80.53|80.94|80.54|80.88|80.48|9
1732845080000|2024-11-29 01:51:20|80.94|80.54|80.97|80.57|81|80.6|80.93|80.53|9
1732845090000|2024-11-29 01:51:30|80.96|80.56|80.99|80.59|80.99|80.59|80.95|80.55|8
1732845100000|2024-11-29 01:51:40|80.98|80.58|80.95|80.55|80.98|80.58|80.95|80.55|3
1732845110000|2024-11-29 01:51:50|80.97|80.57|81.02|80.62|81.02|80.62|80.97|80.57|10
1732845120000|2024-11-29 01:52:00|81.01|80.61|81.08|80.68|81.08|80.68|81.01|80.61|6
1732845130000|2024-11-29 01:52:10|81.07|80.67|81.03|80.63|81.09|80.69|81|80.6|10
1732845140000|2024-11-29 01:52:20|81.02|80.62|81.04|80.64|81.04|80.64|81.02|80.62|5
1732845150000|2024-11-29 01:52:30|81.05|80.65|81.07|80.67|81.07|80.67|81.05|80.65|4
1732845160000|2024-11-29 01:52:40|81.08|80.68|81.1|80.7|81.11|80.71|81.08|80.68|5
1732845170000|2024-11-29 01:52:50|81.12|80.72|81.12|80.72|81.12|80.72|81.11|80.71|3
1732845180000|2024-11-29 01:53:00|81.13|80.73|81.16|80.76|81.17|80.77|81.13|80.73|4
1732845190000|2024-11-29 01:53:10|81.17|80.77|81.18|80.78|81.18|80.78|81.16|80.76|5
1732845200000|2024-11-29 01:53:20|81.17|80.77|81.17|80.77|81.18|80.78|81.16|80.76|5
1732845210000|2024-11-29 01:53:30|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732845220000|2024-11-29 01:53:40|81.17|80.77|81.19|80.79|81.19|80.79|81.17|80.77|3
1732845230000|2024-11-29 01:53:50|81.21|80.81|81.2|80.8|81.22|80.82|81.2|80.8|4
1732845240000|2024-11-29 01:54:00|81.21|80.81|81.2|80.8|81.21|80.81|81.2|80.8|2
1732845250000|2024-11-29 01:54:10|81.21|80.81|81.2|80.8|81.22|80.82|81.2|80.8|4
1732845260000|2024-11-29 01:54:20|81.21|80.81|81.22|80.82|81.22|80.82|81.2|80.8|4
1732845270000|2024-11-29 01:54:30|81.23|80.83|81.23|80.83|81.23|80.83|81.23|80.83|1
1732845280000|2024-11-29 01:54:40|81.22|80.82|81.2|80.8|81.22|80.82|81.2|80.8|3
1732845290000|2024-11-29 01:54:50|81.19|80.79|81.2|80.8|81.21|80.81|81.19|80.79|3
1732845300000|2024-11-29 01:55:00|81.19|80.79|81.2|80.8|81.2|80.8|81.17|80.77|6
1732845310000|2024-11-29 01:55:10|81.22|80.82|81.2|80.8|81.22|80.82|81.18|80.78|8
1732845320000|2024-11-29 01:55:20|81.21|80.81|81.2|80.8|81.22|80.82|81.19|80.79|4
1732845330000|2024-11-29 01:55:30|81.19|80.79|81.21|80.81|81.21|80.81|81.19|80.79|5
1732845350000|2024-11-29 01:55:50|81.22|80.82|81.21|80.81|81.22|80.82|81.21|80.81|2
1732845360000|2024-11-29 01:56:00|81.22|80.82|81.27|80.87|81.27|80.87|81.2|80.8|8
1732845370000|2024-11-29 01:56:10|81.28|80.88|81.28|80.88|81.28|80.88|81.26|80.86|5
1732845380000|2024-11-29 01:56:20|81.27|80.87|81.28|80.88|81.29|80.89|81.27|80.87|4
1732845390000|2024-11-29 01:56:30|81.29|80.89|81.29|80.89|81.29|80.89|81.29|80.89|1
1732845400000|2024-11-29 01:56:40|81.31|80.91|81.35|80.95|81.35|80.95|81.31|80.91|5
1732845410000|2024-11-29 01:56:50|81.36|80.96|81.34|80.94|81.36|80.96|81.34|80.94|2
1732845420000|2024-11-29 01:57:00|81.35|80.95|81.35|80.95|81.35|80.95|81.35|80.95|1
1732845430000|2024-11-29 01:57:10|81.36|80.96|81.37|80.97|81.37|80.97|81.36|80.96|2
1732845440000|2024-11-29 01:57:20|81.36|80.96|81.35|80.95|81.36|80.96|81.34|80.94|3
1732845450000|2024-11-29 01:57:30|81.34|80.94|81.3|80.9|81.34|80.94|81.3|80.9|4
1732845460000|2024-11-29 01:57:40|81.29|80.89|81.28|80.88|81.3|80.9|81.28|80.88|5
1732845470000|2024-11-29 01:57:50|81.29|80.89|81.31|80.91|81.31|80.91|81.29|80.89|3
1732845480000|2024-11-29 01:58:00|81.3|80.9|81.3|80.9|81.3|80.9|81.3|80.9|1
1732845490000|2024-11-29 01:58:10|81.31|80.91|81.32|80.92|81.32|80.92|81.31|80.91|2
1732845500000|2024-11-29 01:58:20|81.33|80.93|81.33|80.93|81.33|80.93|81.33|80.93|1
1732845510000|2024-11-29 01:58:30|81.31|80.91|81.32|80.92|81.32|80.92|81.31|80.91|2
1732845520000|2024-11-29 01:58:40|81.3|80.9|81.31|80.91|81.31|80.91|81.3|80.9|2
1732845540000|2024-11-29 01:59:00|81.3|80.9|81.32|80.92|81.32|80.92|81.29|80.89|5
1732845550000|2024-11-29 01:59:10|81.3|80.9|81.31|80.91|81.31|80.91|81.3|80.9|2
1732845560000|2024-11-29 01:59:20|81.32|80.92|81.33|80.93|81.33|80.93|81.31|80.91|4
1732845570000|2024-11-29 01:59:30|81.32|80.92|81.3|80.9|81.33|80.93|81.3|80.9|5
1732845580000|2024-11-29 01:59:40|81.28|80.88|81.27|80.87|81.28|80.88|81.27|80.87|2
1732845590000|2024-11-29 01:59:50|81.28|80.88|81.29|80.89|81.29|80.89|81.28|80.88|2
1732845600000|2024-11-29 02:00:00|81.28|80.88|81.31|80.91|81.32|80.92|81.27|80.87|8
1732845610000|2024-11-29 02:00:10|81.32|80.92|81.33|80.93|81.33|80.93|81.32|80.92|2
1732845620000|2024-11-29 02:00:20|81.34|80.94|81.35|80.95|81.35|80.95|81.34|80.94|2
1732845630000|2024-11-29 02:00:30|81.34|80.94|81.33|80.93|81.34|80.94|81.33|80.93|4
1732845640000|2024-11-29 02:00:40|81.32|80.92|81.33|80.93|81.33|80.93|81.31|80.91|4
1732845650000|2024-11-29 02:00:50|81.31|80.91|81.28|80.88|81.32|80.92|81.27|80.87|8
1732845660000|2024-11-29 02:01:00|81.29|80.89|81.3|80.9|81.31|80.91|81.29|80.89|4
1732845680000|2024-11-29 02:01:20|81.31|80.91|81.29|80.89|81.32|80.92|81.27|80.87|7
1732845690000|2024-11-29 02:01:30|81.3|80.9|81.33|80.93|81.33|80.93|81.3|80.9|4
1732845700000|2024-11-29 02:01:40|81.34|80.94|81.35|80.95|81.35|80.95|81.34|80.94|2
1732845710000|2024-11-29 02:01:50|81.34|80.94|81.35|80.95|81.35|80.95|81.34|80.94|2
1732845720000|2024-11-29 02:02:00|81.36|80.96|81.37|80.97|81.37|80.97|81.36|80.96|4
1732845730000|2024-11-29 02:02:10|81.36|80.96|81.33|80.93|81.36|80.96|81.33|80.93|4
1732845740000|2024-11-29 02:02:20|81.35|80.95|81.37|80.97|81.37|80.97|81.35|80.95|2
1732845750000|2024-11-29 02:02:30|81.36|80.96|81.37|80.97|81.37|80.97|81.36|80.96|2
1732845770000|2024-11-29 02:02:50|81.36|80.96|81.35|80.95|81.37|80.97|81.35|80.95|4
1732845780000|2024-11-29 02:03:00|81.36|80.96|81.4|81|81.4|81|81.36|80.96|6
1732845790000|2024-11-29 02:03:10|81.38|80.98|81.41|81.01|81.41|81.01|81.38|80.98|4
1732845800000|2024-11-29 02:03:20|81.42|81.02|81.45|81.05|81.46|81.06|81.41|81.01|6
1732845810000|2024-11-29 02:03:30|81.44|81.04|81.42|81.02|81.44|81.04|81.42|81.02|2
1732845820000|2024-11-29 02:03:40|81.43|81.03|81.42|81.02|81.43|81.03|81.42|81.02|2
1732845830000|2024-11-29 02:03:50|81.44|81.04|81.45|81.05|81.45|81.05|81.44|81.04|2
1732845840000|2024-11-29 02:04:00|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732845850000|2024-11-29 02:04:10|81.45|81.05|81.45|81.05|81.45|81.05|81.45|81.05|1
1732845860000|2024-11-29 02:04:20|81.46|81.06|81.45|81.05|81.46|81.06|81.45|81.05|2
1732845870000|2024-11-29 02:04:30|81.47|81.07|81.49|81.09|81.49|81.09|81.47|81.07|5
1732845880000|2024-11-29 02:04:40|81.5|81.1|81.53|81.13|81.53|81.13|81.5|81.1|4
1732845890000|2024-11-29 02:04:50|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732845900000|2024-11-29 02:05:00|81.55|81.15|81.55|81.15|81.55|81.15|81.53|81.13|4
1732845910000|2024-11-29 02:05:10|81.56|81.16|81.55|81.15|81.57|81.17|81.55|81.15|3
1732845920000|2024-11-29 02:05:20|81.56|81.16|81.55|81.15|81.56|81.16|81.55|81.15|2
1732845930000|2024-11-29 02:05:30|81.56|81.16|81.56|81.16|81.56|81.16|81.56|81.16|1
1732845940000|2024-11-29 02:05:40|81.57|81.17|81.55|81.15|81.57|81.17|81.55|81.15|2
1732845950000|2024-11-29 02:05:50|81.53|81.13|81.55|81.15|81.56|81.16|81.53|81.13|5
1732845960000|2024-11-29 02:06:00|81.56|81.16|81.62|81.22|81.62|81.22|81.56|81.16|3
1732845970000|2024-11-29 02:06:10|81.63|81.23|81.64|81.24|81.64|81.24|81.63|81.23|2
1732845980000|2024-11-29 02:06:20|81.63|81.23|81.64|81.24|81.64|81.24|81.63|81.23|2
1732845990000|2024-11-29 02:06:30|81.65|81.25|81.66|81.26|81.66|81.26|81.65|81.25|4
1732846000000|2024-11-29 02:06:40|81.65|81.25|81.66|81.26|81.67|81.27|81.65|81.25|4
1732846010000|2024-11-29 02:06:50|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732846020000|2024-11-29 02:07:00|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732846030000|2024-11-29 02:07:10|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732846040000|2024-11-29 02:07:20|81.7|81.3|81.76|81.36|81.76|81.36|81.7|81.3|8
1732846050000|2024-11-29 02:07:30|81.77|81.37|81.78|81.38|81.78|81.38|81.77|81.37|6
1732846060000|2024-11-29 02:07:40|81.77|81.37|81.73|81.33|81.77|81.37|81.73|81.33|4
1732846070000|2024-11-29 02:07:50|81.74|81.34|81.65|81.25|81.74|81.34|81.65|81.25|6
1732846080000|2024-11-29 02:08:00|81.66|81.26|81.68|81.28|81.68|81.28|81.65|81.25|4
1732846090000|2024-11-29 02:08:10|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732846100000|2024-11-29 02:08:20|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732846110000|2024-11-29 02:08:30|81.67|81.27|81.64|81.24|81.67|81.27|81.64|81.24|3
1732846120000|2024-11-29 02:08:40|81.65|81.25|81.67|81.27|81.67|81.27|81.65|81.25|2
1732846130000|2024-11-29 02:08:50|81.68|81.28|81.7|81.3|81.7|81.3|81.68|81.28|5
1732846140000|2024-11-29 02:09:00|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732846150000|2024-11-29 02:09:10|81.66|81.26|81.66|81.26|81.66|81.26|81.63|81.23|7
1732846160000|2024-11-29 02:09:20|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|3
1732846170000|2024-11-29 02:09:30|81.67|81.27|81.69|81.29|81.71|81.31|81.67|81.27|7
1732846180000|2024-11-29 02:09:40|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732846190000|2024-11-29 02:09:50|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732846200000|2024-11-29 02:10:00|81.7|81.3|81.78|81.38|81.79|81.39|81.7|81.3|11
1732846210000|2024-11-29 02:10:10|81.79|81.39|81.86|81.46|81.86|81.46|81.78|81.38|8
1732846220000|2024-11-29 02:10:20|81.87|81.47|81.88|81.48|81.88|81.48|81.87|81.47|2
1732846230000|2024-11-29 02:10:30|81.9|81.5|81.97|81.57|81.97|81.57|81.9|81.5|7
1732846240000|2024-11-29 02:10:40|81.98|81.58|81.99|81.59|82.01|81.61|81.98|81.58|5
1732846250000|2024-11-29 02:10:50|81.97|81.57|81.96|81.56|81.98|81.58|81.96|81.56|6
1732846260000|2024-11-29 02:11:00|81.95|81.55|81.95|81.55|81.95|81.55|81.93|81.53|7
1732846280000|2024-11-29 02:11:20|81.94|81.54|81.96|81.56|81.97|81.57|81.93|81.53|9
1732846290000|2024-11-29 02:11:30|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|4
1732846300000|2024-11-29 02:11:40|81.98|81.58|82.01|81.61|82.02|81.62|81.98|81.58|8
1732846310000|2024-11-29 02:11:50|82|81.6|81.97|81.57|82|81.6|81.96|81.56|6
1732846320000|2024-11-29 02:12:00|81.96|81.56|81.95|81.55|81.98|81.58|81.95|81.55|6
1732846330000|2024-11-29 02:12:10|81.94|81.54|81.92|81.52|81.94|81.54|81.89|81.49|8
1732846340000|2024-11-29 02:12:20|81.93|81.53|81.97|81.57|81.97|81.57|81.93|81.53|5
1732846350000|2024-11-29 02:12:30|81.95|81.55|81.95|81.55|81.96|81.56|81.95|81.55|3
1732846360000|2024-11-29 02:12:40|81.93|81.53|81.94|81.54|81.95|81.55|81.93|81.53|4
1732846370000|2024-11-29 02:12:50|81.92|81.52|81.9|81.5|81.92|81.52|81.88|81.48|7
1732846380000|2024-11-29 02:13:00|81.89|81.49|81.87|81.47|81.89|81.49|81.85|81.45|7
1732846390000|2024-11-29 02:13:10|81.88|81.48|81.88|81.48|81.89|81.49|81.87|81.47|6
1732846400000|2024-11-29 02:13:20|81.89|81.49|81.94|81.54|81.94|81.54|81.88|81.48|8
1732846410000|2024-11-29 02:13:30|81.93|81.53|81.93|81.53|81.93|81.53|81.9|81.5|5
1732846420000|2024-11-29 02:13:40|81.94|81.54|81.92|81.52|81.94|81.54|81.92|81.52|3
1732846430000|2024-11-29 02:13:50|81.91|81.51|81.9|81.5|81.91|81.51|81.88|81.48|6
1732846440000|2024-11-29 02:14:00|81.88|81.48|81.9|81.5|81.9|81.5|81.88|81.48|3
1732846450000|2024-11-29 02:14:10|81.88|81.48|81.9|81.5|81.9|81.5|81.88|81.48|3
1732846460000|2024-11-29 02:14:20|81.88|81.48|81.88|81.48|81.88|81.48|81.87|81.47|3
1732846470000|2024-11-29 02:14:30|81.89|81.49|81.89|81.49|81.89|81.49|81.86|81.46|7
1732846480000|2024-11-29 02:14:40|81.9|81.5|81.9|81.5|81.9|81.5|81.89|81.49|5
1732846490000|2024-11-29 02:14:50|81.91|81.51|81.89|81.49|81.91|81.51|81.89|81.49|3
1732846500000|2024-11-29 02:15:00|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|4
1732846510000|2024-11-29 02:15:10|81.92|81.52|81.92|81.52|81.94|81.54|81.92|81.52|4
1732846520000|2024-11-29 02:15:20|81.91|81.51|81.89|81.49|81.91|81.51|81.88|81.48|5
1732846530000|2024-11-29 02:15:30|81.88|81.48|81.88|81.48|81.88|81.48|81.88|81.48|1
1732846540000|2024-11-29 02:15:40|81.85|81.45|81.85|81.45|81.86|81.46|81.85|81.45|3
1732846560000|2024-11-29 02:16:00|81.83|81.43|81.78|81.38|81.83|81.43|81.78|81.38|5
1732846570000|2024-11-29 02:16:10|81.77|81.37|81.74|81.34|81.77|81.37|81.74|81.34|3
1732846580000|2024-11-29 02:16:20|81.72|81.32|81.68|81.28|81.72|81.32|81.67|81.27|5
1732846590000|2024-11-29 02:16:30|81.69|81.29|81.71|81.31|81.72|81.32|81.69|81.29|6
1732846600000|2024-11-29 02:16:40|81.69|81.29|81.71|81.31|81.72|81.32|81.69|81.29|4
1732846610000|2024-11-29 02:16:50|81.72|81.32|81.72|81.32|81.72|81.32|81.72|81.32|1
1732846620000|2024-11-29 02:17:00|81.71|81.31|81.72|81.32|81.72|81.32|81.68|81.28|5
1732846630000|2024-11-29 02:17:10|81.73|81.33|81.71|81.31|81.73|81.33|81.7|81.3|4
1732846640000|2024-11-29 02:17:20|81.72|81.32|81.73|81.33|81.73|81.33|81.72|81.32|2
1732846650000|2024-11-29 02:17:30|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732846680000|2024-11-29 02:18:00|81.71|81.31|81.67|81.27|81.71|81.31|81.67|81.27|3
1732846690000|2024-11-29 02:18:10|81.68|81.28|81.69|81.29|81.71|81.31|81.68|81.28|6
1732846700000|2024-11-29 02:18:20|81.7|81.3|81.7|81.3|81.73|81.33|81.7|81.3|5
1732846710000|2024-11-29 02:18:30|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732846720000|2024-11-29 02:18:40|81.66|81.26|81.64|81.24|81.67|81.27|81.64|81.24|6
1732846730000|2024-11-29 02:18:50|81.63|81.23|81.66|81.26|81.66|81.26|81.63|81.23|4
1732846740000|2024-11-29 02:19:00|81.67|81.27|81.71|81.31|81.71|81.31|81.67|81.27|8
1732846750000|2024-11-29 02:19:10|81.73|81.33|81.7|81.3|81.73|81.33|81.7|81.3|3
1732846760000|2024-11-29 02:19:20|81.71|81.31|81.71|81.31|81.72|81.32|81.71|81.31|3
1732846770000|2024-11-29 02:19:30|81.69|81.29|81.67|81.27|81.69|81.29|81.67|81.27|3
1732846780000|2024-11-29 02:19:40|81.63|81.23|81.61|81.21|81.63|81.23|81.61|81.21|2
1732846790000|2024-11-29 02:19:50|81.62|81.22|81.64|81.24|81.65|81.25|81.62|81.22|5
1732846800000|2024-11-29 02:20:00|81.65|81.25|81.65|81.25|81.66|81.26|81.62|81.22|5
1732846810000|2024-11-29 02:20:10|81.64|81.24|81.64|81.24|81.64|81.24|81.62|81.22|5
1732846820000|2024-11-29 02:20:20|81.65|81.25|81.68|81.28|81.68|81.28|81.65|81.25|5
1732846830000|2024-11-29 02:20:30|81.67|81.27|81.66|81.26|81.67|81.27|81.66|81.26|2
1732846840000|2024-11-29 02:20:40|81.67|81.27|81.65|81.25|81.67|81.27|81.64|81.24|4
1732846850000|2024-11-29 02:20:50|81.67|81.27|81.63|81.23|81.67|81.27|81.63|81.23|3
1732846860000|2024-11-29 02:21:00|81.58|81.18|81.57|81.17|81.58|81.18|81.53|81.13|13
1732846870000|2024-11-29 02:21:10|81.58|81.18|81.55|81.15|81.58|81.18|81.54|81.14|4
1732846880000|2024-11-29 02:21:20|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732846890000|2024-11-29 02:21:30|81.58|81.18|81.58|81.18|81.58|81.18|81.57|81.17|3
1732846900000|2024-11-29 02:21:40|81.57|81.17|81.62|81.22|81.63|81.23|81.57|81.17|9
1732846910000|2024-11-29 02:21:50|81.63|81.23|81.62|81.22|81.63|81.23|81.62|81.22|4
1732846920000|2024-11-29 02:22:00|81.63|81.23|81.6|81.2|81.65|81.25|81.6|81.2|6
1732846930000|2024-11-29 02:22:10|81.61|81.21|81.65|81.25|81.65|81.25|81.61|81.21|7
1732846940000|2024-11-29 02:22:20|81.64|81.24|81.65|81.25|81.66|81.26|81.64|81.24|3
1732846950000|2024-11-29 02:22:30|81.66|81.26|81.66|81.26|81.66|81.26|81.65|81.25|5
1732846960000|2024-11-29 02:22:40|81.65|81.25|81.66|81.26|81.66|81.26|81.65|81.25|2
1732846970000|2024-11-29 02:22:50|81.67|81.27|81.73|81.33|81.74|81.34|81.66|81.26|13
1732846980000|2024-11-29 02:23:00|81.71|81.31|81.71|81.31|81.71|81.31|81.7|81.3|3
1732846990000|2024-11-29 02:23:10|81.7|81.3|81.68|81.28|81.7|81.3|81.67|81.27|5
1732847000000|2024-11-29 02:23:20|81.7|81.3|81.73|81.33|81.73|81.33|81.7|81.3|4
1732847010000|2024-11-29 02:23:30|81.74|81.34|81.72|81.32|81.74|81.34|81.72|81.32|3
1732847020000|2024-11-29 02:23:40|81.71|81.31|81.73|81.33|81.73|81.33|81.7|81.3|7
1732847030000|2024-11-29 02:23:50|81.74|81.34|81.75|81.35|81.78|81.38|81.74|81.34|5
1732847040000|2024-11-29 02:24:00|81.77|81.37|81.76|81.36|81.77|81.37|81.76|81.36|2
1732847050000|2024-11-29 02:24:10|81.75|81.35|81.7|81.3|81.75|81.35|81.7|81.3|5
1732847060000|2024-11-29 02:24:20|81.71|81.31|81.68|81.28|81.71|81.31|81.67|81.27|3
1732847070000|2024-11-29 02:24:30|81.7|81.3|81.72|81.32|81.72|81.32|81.69|81.29|5
1732847080000|2024-11-29 02:24:40|81.71|81.31|81.69|81.29|81.71|81.31|81.69|81.29|2
1732847090000|2024-11-29 02:24:50|81.68|81.28|81.67|81.27|81.68|81.28|81.66|81.26|4
1732847100000|2024-11-29 02:25:00|81.68|81.28|81.69|81.29|81.7|81.3|81.68|81.28|4
1732847110000|2024-11-29 02:25:10|81.7|81.3|81.7|81.3|81.72|81.32|81.69|81.29|8
1732847120000|2024-11-29 02:25:20|81.69|81.29|81.74|81.34|81.75|81.35|81.68|81.28|9
1732847130000|2024-11-29 02:25:30|81.75|81.35|81.82|81.42|81.82|81.42|81.74|81.34|12
1732847140000|2024-11-29 02:25:40|81.81|81.41|81.83|81.43|81.83|81.43|81.8|81.4|7
1732847150000|2024-11-29 02:25:50|81.82|81.42|81.82|81.42|81.83|81.43|81.82|81.42|3
1732847160000|2024-11-29 02:26:00|81.83|81.43|81.84|81.44|81.84|81.44|81.83|81.43|2
1732847170000|2024-11-29 02:26:10|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732847180000|2024-11-29 02:26:20|81.88|81.48|81.86|81.46|81.89|81.49|81.86|81.46|7
1732847190000|2024-11-29 02:26:30|81.85|81.45|81.86|81.46|81.87|81.47|81.85|81.45|5
1732847200000|2024-11-29 02:26:40|81.85|81.45|81.85|81.45|81.86|81.46|81.85|81.45|3
1732847210000|2024-11-29 02:26:50|81.84|81.44|81.85|81.45|81.85|81.45|81.84|81.44|2
1732847220000|2024-11-29 02:27:00|81.83|81.43|81.86|81.46|81.86|81.46|81.83|81.43|3
1732847230000|2024-11-29 02:27:10|81.87|81.47|81.89|81.49|81.89|81.49|81.87|81.47|3
1732847240000|2024-11-29 02:27:20|81.88|81.48|81.93|81.53|81.94|81.54|81.88|81.48|8
1732847250000|2024-11-29 02:27:30|81.94|81.54|81.97|81.57|81.97|81.57|81.93|81.53|7
1732847260000|2024-11-29 02:27:40|81.96|81.56|82|81.6|82|81.6|81.96|81.56|7
1732847270000|2024-11-29 02:27:50|81.99|81.59|81.98|81.58|81.99|81.59|81.96|81.56|6
1732847280000|2024-11-29 02:28:00|81.99|81.59|82.01|81.61|82.01|81.61|81.99|81.59|3
1732847290000|2024-11-29 02:28:10|81.98|81.58|81.98|81.58|81.99|81.59|81.98|81.58|3
1732847300000|2024-11-29 02:28:20|81.97|81.57|81.97|81.57|81.97|81.57|81.97|81.57|1
1732847310000|2024-11-29 02:28:30|81.98|81.58|81.95|81.55|81.98|81.58|81.95|81.55|2
1732847320000|2024-11-29 02:28:40|81.96|81.56|81.94|81.54|81.96|81.56|81.94|81.54|4
1732847330000|2024-11-29 02:28:50|81.93|81.53|81.93|81.53|81.93|81.53|81.93|81.53|1
1732847340000|2024-11-29 02:29:00|81.97|81.57|81.97|81.57|81.98|81.58|81.96|81.56|7
1732847350000|2024-11-29 02:29:10|81.98|81.58|81.99|81.59|81.99|81.59|81.98|81.58|2
1732847360000|2024-11-29 02:29:20|81.98|81.58|82|81.6|82|81.6|81.98|81.58|3
1732847370000|2024-11-29 02:29:30|81.99|81.59|81.99|81.59|81.99|81.59|81.97|81.57|5
1732847380000|2024-11-29 02:29:40|82|81.6|82.01|81.61|82.01|81.61|82|81.6|2
1732847400000|2024-11-29 02:30:00|82.02|81.62|82.04|81.64|82.05|81.65|82.02|81.62|4
1732847410000|2024-11-29 02:30:10|82.03|81.63|81.97|81.57|82.03|81.63|81.97|81.57|7
1732847420000|2024-11-29 02:30:20|81.98|81.58|82.01|81.61|82.01|81.61|81.97|81.57|6
1732847430000|2024-11-29 02:30:30|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732847440000|2024-11-29 02:30:40|81.99|81.59|81.99|81.59|82.01|81.61|81.99|81.59|4
1732847450000|2024-11-29 02:30:50|82|81.6|82|81.6|82.01|81.61|82|81.6|5
1732847460000|2024-11-29 02:31:00|82.01|81.61|82|81.6|82.01|81.61|82|81.6|2
1732847470000|2024-11-29 02:31:10|81.99|81.59|81.97|81.57|81.99|81.59|81.97|81.57|5
1732847480000|2024-11-29 02:31:20|81.98|81.58|81.99|81.59|81.99|81.59|81.98|81.58|4
1732847490000|2024-11-29 02:31:30|82|81.6|82.08|81.68|82.09|81.69|82|81.6|10
1732847500000|2024-11-29 02:31:40|82.09|81.69|82.1|81.7|82.1|81.7|82.09|81.69|2
1732847510000|2024-11-29 02:31:50|82.09|81.69|82.09|81.69|82.09|81.69|82.09|81.69|1
1732847520000|2024-11-29 02:32:00|82.08|81.68|82.13|81.73|82.13|81.73|82.06|81.66|8
1732847530000|2024-11-29 02:32:10|82.14|81.74|82.15|81.75|82.17|81.77|82.14|81.74|7
1732847540000|2024-11-29 02:32:20|82.14|81.74|82.15|81.75|82.16|81.76|82.14|81.74|7
1732847550000|2024-11-29 02:32:30|82.12|81.72|82.06|81.66|82.12|81.72|82.06|81.66|5
1732847560000|2024-11-29 02:32:40|82.05|81.65|82.05|81.65|82.07|81.67|82.04|81.64|5
1732847570000|2024-11-29 02:32:50|82.04|81.64|82|81.6|82.05|81.65|81.99|81.59|5
1732847580000|2024-11-29 02:33:00|81.99|81.59|81.9|81.5|81.99|81.59|81.89|81.49|7
1732847590000|2024-11-29 02:33:10|81.89|81.49|81.92|81.52|81.92|81.52|81.89|81.49|4
1732847600000|2024-11-29 02:33:20|81.93|81.53|81.93|81.53|81.93|81.53|81.93|81.53|1
1732847610000|2024-11-29 02:33:30|81.91|81.51|81.87|81.47|81.91|81.51|81.87|81.47|6
1732847620000|2024-11-29 02:33:40|81.88|81.48|81.93|81.53|81.93|81.53|81.88|81.48|5
1732847630000|2024-11-29 02:33:50|81.94|81.54|81.97|81.57|81.98|81.58|81.94|81.54|4
1732847640000|2024-11-29 02:34:00|81.98|81.58|82|81.6|82|81.6|81.98|81.58|3
1732847650000|2024-11-29 02:34:10|81.98|81.58|81.93|81.53|81.98|81.58|81.93|81.53|4
1732847660000|2024-11-29 02:34:20|81.94|81.54|81.94|81.54|81.95|81.55|81.94|81.54|3
1732847670000|2024-11-29 02:34:30|81.93|81.53|81.94|81.54|81.94|81.54|81.93|81.53|2
1732847680000|2024-11-29 02:34:40|81.95|81.55|81.95|81.55|81.95|81.55|81.94|81.54|3
1732847690000|2024-11-29 02:34:50|81.96|81.56|81.96|81.56|81.96|81.56|81.95|81.55|3
1732847700000|2024-11-29 02:35:00|81.98|81.58|82.02|81.62|82.03|81.63|81.98|81.58|8
1732847710000|2024-11-29 02:35:10|82.03|81.63|82|81.6|82.03|81.63|81.97|81.57|9
1732847720000|2024-11-29 02:35:20|82.01|81.61|82.05|81.65|82.06|81.66|82.01|81.61|9
1732847730000|2024-11-29 02:35:30|82.06|81.66|82.05|81.65|82.07|81.67|82.05|81.65|6
1732847740000|2024-11-29 02:35:40|82.06|81.66|82.03|81.63|82.07|81.67|82.03|81.63|10
1732847750000|2024-11-29 02:35:50|82.02|81.62|82|81.6|82.03|81.63|82|81.6|4
1732847760000|2024-11-29 02:36:00|82.01|81.61|82.04|81.64|82.05|81.65|82|81.6|9
1732847770000|2024-11-29 02:36:10|82.05|81.65|82.05|81.65|82.06|81.66|82.04|81.64|7
1732847780000|2024-11-29 02:36:20|82.06|81.66|82.06|81.66|82.07|81.67|82.06|81.66|3
1732847790000|2024-11-29 02:36:30|82.04|81.64|82.02|81.62|82.04|81.64|82.02|81.62|3
1732847800000|2024-11-29 02:36:40|82.04|81.64|82.03|81.63|82.04|81.64|82.02|81.62|3
1732847810000|2024-11-29 02:36:50|82.02|81.62|82.01|81.61|82.02|81.62|81.98|81.58|5
1732847820000|2024-11-29 02:37:00|82|81.6|82.04|81.64|82.06|81.66|82|81.6|8
1732847830000|2024-11-29 02:37:10|82.03|81.63|81.98|81.58|82.03|81.63|81.98|81.58|4
1732847840000|2024-11-29 02:37:20|81.99|81.59|81.99|81.59|82|81.6|81.98|81.58|7
1732847850000|2024-11-29 02:37:30|82|81.6|81.99|81.59|82.02|81.62|81.99|81.59|8
1732847860000|2024-11-29 02:37:40|81.98|81.58|82|81.6|82|81.6|81.98|81.58|3
1732847870000|2024-11-29 02:37:50|81.99|81.59|81.96|81.56|81.99|81.59|81.96|81.56|4
1732847880000|2024-11-29 02:38:00|81.97|81.57|82.03|81.63|82.03|81.63|81.97|81.57|7
1732847890000|2024-11-29 02:38:10|82.02|81.62|82.01|81.61|82.02|81.62|82|81.6|4
1732847900000|2024-11-29 02:38:20|82|81.6|82.05|81.65|82.05|81.65|82|81.6|6
1732847910000|2024-11-29 02:38:30|82.06|81.66|82.05|81.65|82.06|81.66|82.05|81.65|2
1732847920000|2024-11-29 02:38:40|82.04|81.64|82.04|81.64|82.04|81.64|82.04|81.64|1
1732847930000|2024-11-29 02:38:50|82.05|81.65|82.05|81.65|82.05|81.65|82.05|81.65|1
1732847940000|2024-11-29 02:39:00|82.07|81.67|82.09|81.69|82.11|81.71|82.07|81.67|8
1732847950000|2024-11-29 02:39:10|82.1|81.7|82.12|81.72|82.12|81.72|82.1|81.7|3
1732847960000|2024-11-29 02:39:20|82.11|81.71|82.11|81.71|82.11|81.71|82.11|81.71|1
1732847970000|2024-11-29 02:39:30|82.1|81.7|82.06|81.66|82.1|81.7|82.06|81.66|4
1732847980000|2024-11-29 02:39:40|82.05|81.65|82.07|81.67|82.08|81.68|82.05|81.65|5
1732847990000|2024-11-29 02:39:50|82.06|81.66|82.06|81.66|82.06|81.66|82.06|81.66|1
1732848000000|2024-11-29 02:40:00|82.07|81.67|82.05|81.65|82.08|81.68|82.05|81.65|3
1732848010000|2024-11-29 02:40:10|82.06|81.66|82.05|81.65|82.06|81.66|82.01|81.61|8
1732848020000|2024-11-29 02:40:20|82.04|81.64|82.04|81.64|82.04|81.64|82.04|81.64|1
1732848030000|2024-11-29 02:40:30|82|81.6|81.95|81.55|82|81.6|81.95|81.55|5
1732848040000|2024-11-29 02:40:40|81.96|81.56|81.96|81.56|81.97|81.57|81.96|81.56|3
1732848050000|2024-11-29 02:40:50|81.92|81.52|81.91|81.51|81.93|81.53|81.9|81.5|8
1732848060000|2024-11-29 02:41:00|81.93|81.53|81.94|81.54|81.95|81.55|81.93|81.53|5
1732848070000|2024-11-29 02:41:10|81.92|81.52|81.92|81.52|81.92|81.52|81.92|81.52|1
1732848080000|2024-11-29 02:41:20|81.89|81.49|81.93|81.53|81.93|81.53|81.89|81.49|3
1732848090000|2024-11-29 02:41:30|81.92|81.52|81.91|81.51|81.92|81.52|81.91|81.51|2
1732848100000|2024-11-29 02:41:40|81.92|81.52|81.95|81.55|81.95|81.55|81.92|81.52|4
1732848110000|2024-11-29 02:41:50|81.94|81.54|81.94|81.54|81.95|81.55|81.94|81.54|3
1732848120000|2024-11-29 02:42:00|81.95|81.55|81.93|81.53|81.95|81.55|81.93|81.53|2
1732848130000|2024-11-29 02:42:10|81.91|81.51|81.91|81.51|81.91|81.51|81.91|81.51|1
1732848140000|2024-11-29 02:42:20|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|6
1732848150000|2024-11-29 02:42:30|81.9|81.5|81.94|81.54|81.94|81.54|81.9|81.5|5
1732848160000|2024-11-29 02:42:40|81.93|81.53|81.95|81.55|81.95|81.55|81.93|81.53|3
1732848170000|2024-11-29 02:42:50|81.94|81.54|81.93|81.53|81.94|81.54|81.92|81.52|5
1732848180000|2024-11-29 02:43:00|81.92|81.52|81.95|81.55|81.98|81.58|81.92|81.52|10
1732848190000|2024-11-29 02:43:10|81.94|81.54|82.01|81.61|82.01|81.61|81.94|81.54|8
1732848200000|2024-11-29 02:43:20|82|81.6|82|81.6|82|81.6|82|81.6|1
1732848210000|2024-11-29 02:43:30|82.01|81.61|82.02|81.62|82.03|81.63|82.01|81.61|8
1732848220000|2024-11-29 02:43:40|82.03|81.63|82.05|81.65|82.06|81.66|82.03|81.63|6
1732848230000|2024-11-29 02:43:50|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732848250000|2024-11-29 02:44:10|82.05|81.65|82.05|81.65|82.05|81.65|82.04|81.64|3
1732848260000|2024-11-29 02:44:20|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732848270000|2024-11-29 02:44:30|82.03|81.63|82.01|81.61|82.03|81.63|82.01|81.61|2
1732848280000|2024-11-29 02:44:40|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|4
1732848290000|2024-11-29 02:44:50|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732848300000|2024-11-29 02:45:00|81.97|81.57|81.98|81.58|81.99|81.59|81.97|81.57|10
1732848310000|2024-11-29 02:45:10|81.97|81.57|81.98|81.58|81.98|81.58|81.97|81.57|4
1732848320000|2024-11-29 02:45:20|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|4
1732848330000|2024-11-29 02:45:30|81.97|81.57|82|81.6|82.01|81.61|81.97|81.57|5
1732848340000|2024-11-29 02:45:40|81.99|81.59|82.05|81.65|82.05|81.65|81.99|81.59|5
1732848350000|2024-11-29 02:45:50|82.06|81.66|82.11|81.71|82.11|81.71|82.05|81.65|13
1732848360000|2024-11-29 02:46:00|82.1|81.7|82.13|81.73|82.13|81.73|82.1|81.7|10
1732848370000|2024-11-29 02:46:10|82.15|81.75|82.11|81.71|82.17|81.77|82.11|81.71|6
1732848380000|2024-11-29 02:46:20|82.1|81.7|82.11|81.71|82.11|81.71|82.1|81.7|4
1732848390000|2024-11-29 02:46:30|82.1|81.7|82.11|81.71|82.13|81.73|82.1|81.7|8
1732848400000|2024-11-29 02:46:40|82.1|81.7|82.09|81.69|82.1|81.7|82.09|81.69|2
1732848410000|2024-11-29 02:46:50|82.08|81.68|82.09|81.69|82.09|81.69|82.08|81.68|2
1732848420000|2024-11-29 02:47:00|82.08|81.68|82.08|81.68|82.09|81.69|82.08|81.68|3
1732848430000|2024-11-29 02:47:10|82.07|81.67|82.06|81.66|82.07|81.67|82.06|81.66|2
1732848440000|2024-11-29 02:47:20|82.01|81.61|82.03|81.63|82.03|81.63|82.01|81.61|5
1732848450000|2024-11-29 02:47:30|82.04|81.64|82.03|81.63|82.06|81.66|82.03|81.63|3
1732848460000|2024-11-29 02:47:40|82.02|81.62|82|81.6|82.02|81.62|82|81.6|11
1732848470000|2024-11-29 02:47:50|81.99|81.59|81.98|81.58|81.99|81.59|81.97|81.57|5
1732848480000|2024-11-29 02:48:00|82|81.6|82|81.6|82.01|81.61|81.99|81.59|5
1732848490000|2024-11-29 02:48:10|82.01|81.61|82|81.6|82.01|81.61|82|81.6|4
1732848500000|2024-11-29 02:48:20|82.01|81.61|82.04|81.64|82.04|81.64|82.01|81.61|3
1732848510000|2024-11-29 02:48:30|82.05|81.65|82.01|81.61|82.05|81.65|82.01|81.61|3
1732848520000|2024-11-29 02:48:40|82|81.6|82.03|81.63|82.03|81.63|82|81.6|4
1732848540000|2024-11-29 02:49:00|82.02|81.62|82.04|81.64|82.04|81.64|82.02|81.62|3
1732848550000|2024-11-29 02:49:10|82.06|81.66|82.06|81.66|82.06|81.66|82.06|81.66|1
1732848560000|2024-11-29 02:49:20|82.07|81.67|82.07|81.67|82.07|81.67|82.07|81.67|1
1732848570000|2024-11-29 02:49:30|82.08|81.68|82.07|81.67|82.08|81.68|82.07|81.67|2
1732848600000|2024-11-29 02:50:00|82.06|81.66|82.03|81.63|82.06|81.66|82.03|81.63|5
1732848610000|2024-11-29 02:50:10|82.02|81.62|82.02|81.62|82.02|81.62|82|81.6|3
1732848620000|2024-11-29 02:50:20|82.03|81.63|82.03|81.63|82.05|81.65|82.02|81.62|6
1732848630000|2024-11-29 02:50:30|82.01|81.61|81.99|81.59|82.01|81.61|81.99|81.59|3
1732848640000|2024-11-29 02:50:40|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732848650000|2024-11-29 02:50:50|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|2
1732848660000|2024-11-29 02:51:00|81.95|81.55|82|81.6|82|81.6|81.95|81.55|5
1732848670000|2024-11-29 02:51:10|82.01|81.61|82.07|81.67|82.07|81.67|82.01|81.61|8
1732848680000|2024-11-29 02:51:20|82.08|81.68|82.05|81.65|82.08|81.68|82.05|81.65|5
1732848690000|2024-11-29 02:51:30|82.06|81.66|82.01|81.61|82.07|81.67|82.01|81.61|9
1732848700000|2024-11-29 02:51:40|82.03|81.63|82.05|81.65|82.05|81.65|82.03|81.63|3
1732848710000|2024-11-29 02:51:50|82.04|81.64|82.01|81.61|82.04|81.64|82|81.6|4
1732848720000|2024-11-29 02:52:00|82.02|81.62|81.98|81.58|82.02|81.62|81.98|81.58|5
1732848730000|2024-11-29 02:52:10|81.97|81.57|81.99|81.59|81.99|81.59|81.97|81.57|3
1732848740000|2024-11-29 02:52:20|81.98|81.58|81.97|81.57|81.98|81.58|81.97|81.57|2
1732848750000|2024-11-29 02:52:30|81.98|81.58|81.97|81.57|81.98|81.58|81.97|81.57|6
1732848760000|2024-11-29 02:52:40|81.96|81.56|81.96|81.56|81.97|81.57|81.95|81.55|5
1732848800000|2024-11-29 02:53:20|81.93|81.53|81.94|81.54|81.94|81.54|81.9|81.5|6
1732848810000|2024-11-29 02:53:30|81.93|81.53|81.94|81.54|81.94|81.54|81.93|81.53|2
1732848830000|2024-11-29 02:53:50|81.93|81.53|81.94|81.54|81.94|81.54|81.93|81.53|2
1732848840000|2024-11-29 02:54:00|81.95|81.55|81.97|81.57|81.98|81.58|81.95|81.55|5
1732848850000|2024-11-29 02:54:10|81.98|81.58|81.97|81.57|81.99|81.59|81.97|81.57|8
1732848860000|2024-11-29 02:54:20|81.96|81.56|81.96|81.56|81.96|81.56|81.96|81.56|1
1732848870000|2024-11-29 02:54:30|81.95|81.55|81.91|81.51|81.95|81.55|81.91|81.51|4
1732848880000|2024-11-29 02:54:40|81.92|81.52|81.92|81.52|81.94|81.54|81.91|81.51|8
1732848890000|2024-11-29 02:54:50|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|8
1732848900000|2024-11-29 02:55:00|81.92|81.52|81.88|81.48|81.93|81.53|81.88|81.48|11
1732848910000|2024-11-29 02:55:10|81.89|81.49|81.9|81.5|81.91|81.51|81.88|81.48|8
1732848920000|2024-11-29 02:55:20|81.89|81.49|81.89|81.49|81.89|81.49|81.89|81.49|1
1732848930000|2024-11-29 02:55:30|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732848950000|2024-11-29 02:55:50|81.88|81.48|81.89|81.49|81.9|81.5|81.87|81.47|6
1732848960000|2024-11-29 02:56:00|81.91|81.51|81.93|81.53|81.93|81.53|81.9|81.5|6
1732848980000|2024-11-29 02:56:20|81.92|81.52|81.92|81.52|81.92|81.52|81.92|81.52|1
1732848990000|2024-11-29 02:56:30|81.93|81.53|81.95|81.55|81.95|81.55|81.93|81.53|3
1732849000000|2024-11-29 02:56:40|81.94|81.54|81.95|81.55|81.95|81.55|81.94|81.54|2
1732849020000|2024-11-29 02:57:00|81.94|81.54|81.95|81.55|81.95|81.55|81.94|81.54|2
1732849030000|2024-11-29 02:57:10|81.96|81.56|81.96|81.56|81.96|81.56|81.96|81.56|1
1732849040000|2024-11-29 02:57:20|81.97|81.57|81.97|81.57|81.99|81.59|81.97|81.57|5
1732849050000|2024-11-29 02:57:30|81.96|81.56|81.94|81.54|81.96|81.56|81.94|81.54|3
1732849060000|2024-11-29 02:57:40|81.95|81.55|81.95|81.55|81.95|81.55|81.94|81.54|3
1732849070000|2024-11-29 02:57:50|81.96|81.56|81.97|81.57|81.97|81.57|81.96|81.56|2
1732849080000|2024-11-29 02:58:00|81.96|81.56|82|81.6|82|81.6|81.95|81.55|8
1732849090000|2024-11-29 02:58:10|82.01|81.61|81.99|81.59|82.01|81.61|81.99|81.59|3
1732849100000|2024-11-29 02:58:20|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732849110000|2024-11-29 02:58:30|81.99|81.59|82.01|81.61|82.01|81.61|81.98|81.58|7
1732849120000|2024-11-29 02:58:40|82.02|81.62|82.01|81.61|82.02|81.62|82.01|81.61|2
1732849130000|2024-11-29 02:58:50|82.02|81.62|82.03|81.63|82.03|81.63|82.02|81.62|4
1732849140000|2024-11-29 02:59:00|82.02|81.62|82.05|81.65|82.05|81.65|82.02|81.62|5
1732849150000|2024-11-29 02:59:10|82.06|81.66|82.06|81.66|82.06|81.66|82.05|81.65|5
1732849160000|2024-11-29 02:59:20|82.07|81.67|82.06|81.66|82.08|81.68|82.05|81.65|8
1732849170000|2024-11-29 02:59:30|82.05|81.65|82.03|81.63|82.05|81.65|82.03|81.63|9
1732849180000|2024-11-29 02:59:40|82.04|81.64|82.01|81.61|82.04|81.64|82.01|81.61|11
1732849190000|2024-11-29 02:59:50|82.02|81.62|82.02|81.62|82.03|81.63|82.02|81.62|3
1732849200000|2024-11-29 03:00:00|82.03|81.63|82.03|81.63|82.03|81.63|82.02|81.62|9
1732849210000|2024-11-29 03:00:10|82.04|81.64|82|81.6|82.04|81.64|82|81.6|8
1732849220000|2024-11-29 03:00:20|82.01|81.61|81.99|81.59|82.03|81.63|81.99|81.59|6
1732849230000|2024-11-29 03:00:30|81.96|81.56|81.95|81.55|81.96|81.56|81.95|81.55|2
1732849240000|2024-11-29 03:00:40|81.91|81.51|81.91|81.51|81.91|81.51|81.91|81.51|1
1732849250000|2024-11-29 03:00:50|81.88|81.48|81.86|81.46|81.89|81.49|81.86|81.46|4
1732849260000|2024-11-29 03:01:00|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732849270000|2024-11-29 03:01:10|81.86|81.46|81.93|81.53|81.93|81.53|81.86|81.46|8
1732849280000|2024-11-29 03:01:20|81.92|81.52|81.96|81.56|81.96|81.56|81.92|81.52|7
1732849290000|2024-11-29 03:01:30|81.95|81.55|81.95|81.55|81.99|81.59|81.95|81.55|7
1732849300000|2024-11-29 03:01:40|81.94|81.54|81.94|81.54|81.94|81.54|81.94|81.54|1
1732849310000|2024-11-29 03:01:50|81.91|81.51|81.9|81.5|81.91|81.51|81.89|81.49|3
1732849320000|2024-11-29 03:02:00|81.91|81.51|81.94|81.54|81.94|81.54|81.91|81.51|4
1732849330000|2024-11-29 03:02:10|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|2
1732849340000|2024-11-29 03:02:20|81.95|81.55|81.91|81.51|81.95|81.55|81.91|81.51|3
1732849350000|2024-11-29 03:02:30|81.84|81.44|81.82|81.42|81.84|81.44|81.82|81.42|2
1732849360000|2024-11-29 03:02:40|81.83|81.43|81.87|81.47|81.88|81.48|81.83|81.43|6
1732849380000|2024-11-29 03:03:00|81.85|81.45|81.91|81.51|81.91|81.51|81.84|81.44|7
1732849390000|2024-11-29 03:03:10|81.92|81.52|81.91|81.51|81.92|81.52|81.91|81.51|2
1732849400000|2024-11-29 03:03:20|81.89|81.49|81.86|81.46|81.89|81.49|81.86|81.46|6
1732849410000|2024-11-29 03:03:30|81.87|81.47|81.88|81.48|81.89|81.49|81.86|81.46|8
1732849420000|2024-11-29 03:03:40|81.91|81.51|81.96|81.56|81.96|81.56|81.9|81.5|9
1732849430000|2024-11-29 03:03:50|81.94|81.54|81.94|81.54|81.94|81.54|81.94|81.54|1
1732849440000|2024-11-29 03:04:00|81.95|81.55|81.95|81.55|81.95|81.55|81.94|81.54|5
1732849450000|2024-11-29 03:04:10|81.93|81.53|81.93|81.53|81.93|81.53|81.91|81.51|8
1732849460000|2024-11-29 03:04:20|81.91|81.51|81.9|81.5|81.91|81.51|81.89|81.49|8
1732849470000|2024-11-29 03:04:30|81.89|81.49|81.9|81.5|81.9|81.5|81.89|81.49|6
1732849480000|2024-11-29 03:04:40|81.91|81.51|81.91|81.51|81.92|81.52|81.9|81.5|5
1732849500000|2024-11-29 03:05:00|81.92|81.52|81.94|81.54|81.94|81.54|81.92|81.52|2
1732849510000|2024-11-29 03:05:10|81.93|81.53|81.94|81.54|81.94|81.54|81.92|81.52|4
1732849530000|2024-11-29 03:05:30|81.96|81.56|81.96|81.56|81.97|81.57|81.96|81.56|3
1732849540000|2024-11-29 03:05:40|81.95|81.55|81.96|81.56|81.96|81.56|81.95|81.55|2
1732849550000|2024-11-29 03:05:50|81.98|81.58|81.98|81.58|81.98|81.58|81.97|81.57|3
1732849560000|2024-11-29 03:06:00|81.99|81.59|81.97|81.57|82|81.6|81.97|81.57|9
1732849570000|2024-11-29 03:06:10|81.96|81.56|81.99|81.59|81.99|81.59|81.96|81.56|10
1732849580000|2024-11-29 03:06:20|82|81.6|82|81.6|82|81.6|81.99|81.59|9
1732849590000|2024-11-29 03:06:30|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|14
1732849600000|2024-11-29 03:06:40|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|8
1732849610000|2024-11-29 03:06:50|81.99|81.59|81.99|81.59|81.99|81.59|81.98|81.58|7
1732849620000|2024-11-29 03:07:00|81.98|81.58|81.98|81.58|81.98|81.58|81.98|81.58|1
1732849630000|2024-11-29 03:07:10|82.01|81.61|81.99|81.59|82.03|81.63|81.99|81.59|9
1732849640000|2024-11-29 03:07:20|82|81.6|82.01|81.61|82.01|81.61|81.99|81.59|4
1732849650000|2024-11-29 03:07:30|82.02|81.62|82.01|81.61|82.02|81.62|82.01|81.61|6
1732849660000|2024-11-29 03:07:40|82|81.6|82.02|81.62|82.03|81.63|82|81.6|6
1732849670000|2024-11-29 03:07:50|82.03|81.63|82.03|81.63|82.03|81.63|82.03|81.63|1
1732849680000|2024-11-29 03:08:00|82.04|81.64|82.04|81.64|82.05|81.65|82.04|81.64|3
1732849690000|2024-11-29 03:08:10|82.03|81.63|82|81.6|82.03|81.63|82|81.6|2
1732849700000|2024-11-29 03:08:20|81.99|81.59|81.98|81.58|81.99|81.59|81.98|81.58|2
1732849710000|2024-11-29 03:08:30|81.97|81.57|81.96|81.56|81.97|81.57|81.96|81.56|2
1732849720000|2024-11-29 03:08:40|81.95|81.55|81.95|81.55|81.95|81.55|81.95|81.55|1
1732849730000|2024-11-29 03:08:50|81.96|81.56|81.96|81.56|81.96|81.56|81.95|81.55|3
1732849750000|2024-11-29 03:09:10|81.91|81.51|81.92|81.52|81.92|81.52|81.9|81.5|4
1732849760000|2024-11-29 03:09:20|81.93|81.53|81.93|81.53|81.93|81.53|81.92|81.52|3
1732849770000|2024-11-29 03:09:30|81.92|81.52|81.91|81.51|81.92|81.52|81.91|81.51|2
1732849780000|2024-11-29 03:09:40|81.9|81.5|81.89|81.49|81.9|81.5|81.89|81.49|2
1732849790000|2024-11-29 03:09:50|81.88|81.48|81.85|81.45|81.88|81.48|81.85|81.45|2
1732849800000|2024-11-29 03:10:00|81.83|81.43|81.84|81.44|81.84|81.44|81.83|81.43|2
1732849810000|2024-11-29 03:10:10|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732849820000|2024-11-29 03:10:20|81.8|81.4|81.76|81.36|81.8|81.4|81.76|81.36|4
1732849830000|2024-11-29 03:10:30|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732849840000|2024-11-29 03:10:40|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732849860000|2024-11-29 03:11:00|81.77|81.37|81.77|81.37|81.77|81.37|81.77|81.37|1
1732849870000|2024-11-29 03:11:10|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732849890000|2024-11-29 03:11:30|81.75|81.35|81.75|81.35|81.76|81.36|81.75|81.35|3
1732849900000|2024-11-29 03:11:40|81.76|81.36|81.71|81.31|81.76|81.36|81.71|81.31|3
1732849910000|2024-11-29 03:11:50|81.72|81.32|81.72|81.32|81.72|81.32|81.72|81.32|1
1732849930000|2024-11-29 03:12:10|81.7|81.3|81.71|81.31|81.71|81.31|81.7|81.3|4
1732849940000|2024-11-29 03:12:20|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732849960000|2024-11-29 03:12:40|81.69|81.29|81.69|81.29|81.69|81.29|81.67|81.27|4
1732849970000|2024-11-29 03:12:50|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732849980000|2024-11-29 03:13:00|81.71|81.31|81.72|81.32|81.72|81.32|81.71|81.31|2
1732849990000|2024-11-29 03:13:10|81.71|81.31|81.72|81.32|81.72|81.32|81.71|81.31|2
1732850000000|2024-11-29 03:13:20|81.71|81.31|81.72|81.32|81.72|81.32|81.7|81.3|4
1732850010000|2024-11-29 03:13:30|81.71|81.31|81.71|81.31|81.71|81.31|81.71|81.31|1
1732850020000|2024-11-29 03:13:40|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732850040000|2024-11-29 03:14:00|81.71|81.31|81.7|81.3|81.71|81.31|81.7|81.3|2
1732850050000|2024-11-29 03:14:10|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732850080000|2024-11-29 03:14:40|81.68|81.28|81.64|81.24|81.68|81.28|81.64|81.24|3
1732850090000|2024-11-29 03:14:50|81.65|81.25|81.65|81.25|81.66|81.26|81.65|81.25|3
1732850100000|2024-11-29 03:15:00|81.66|81.26|81.66|81.26|81.67|81.27|81.66|81.26|3
1732850110000|2024-11-29 03:15:10|81.63|81.23|81.57|81.17|81.63|81.23|81.57|81.17|5
1732850120000|2024-11-29 03:15:20|81.56|81.16|81.56|81.16|81.56|81.16|81.56|81.16|1
1732850130000|2024-11-29 03:15:30|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732850150000|2024-11-29 03:15:50|81.53|81.13|81.53|81.13|81.54|81.14|81.53|81.13|3
1732850170000|2024-11-29 03:16:10|81.52|81.12|81.55|81.15|81.56|81.16|81.52|81.12|10
1732850180000|2024-11-29 03:16:20|81.56|81.16|81.53|81.13|81.56|81.16|81.52|81.12|7
1732850190000|2024-11-29 03:16:30|81.52|81.12|81.52|81.12|81.53|81.13|81.51|81.11|7
1732850200000|2024-11-29 03:16:40|81.51|81.11|81.53|81.13|81.53|81.13|81.51|81.11|7
1732850210000|2024-11-29 03:16:50|81.52|81.12|81.46|81.06|81.52|81.12|81.46|81.06|4
1732850220000|2024-11-29 03:17:00|81.47|81.07|81.45|81.05|81.48|81.08|81.44|81.04|10
1732850230000|2024-11-29 03:17:10|81.44|81.04|81.43|81.03|81.44|81.04|81.43|81.03|2
1732850240000|2024-11-29 03:17:20|81.42|81.02|81.43|81.03|81.43|81.03|81.42|81.02|2
1732850250000|2024-11-29 03:17:30|81.44|81.04|81.45|81.05|81.45|81.05|81.44|81.04|4
1732850260000|2024-11-29 03:17:40|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732850270000|2024-11-29 03:17:50|81.46|81.06|81.46|81.06|81.46|81.06|81.46|81.06|1
1732850280000|2024-11-29 03:18:00|81.47|81.07|81.46|81.06|81.47|81.07|81.45|81.05|4
1732850290000|2024-11-29 03:18:10|81.47|81.07|81.43|81.03|81.47|81.07|81.43|81.03|5
1732850300000|2024-11-29 03:18:20|81.42|81.02|81.45|81.05|81.45|81.05|81.42|81.02|4
1732850310000|2024-11-29 03:18:30|81.46|81.06|81.46|81.06|81.46|81.06|81.46|81.06|1
1732850320000|2024-11-29 03:18:40|81.47|81.07|81.47|81.07|81.47|81.07|81.47|81.07|1
1732850330000|2024-11-29 03:18:50|81.48|81.08|81.48|81.08|81.5|81.1|81.47|81.07|8
1732850340000|2024-11-29 03:19:00|81.49|81.09|81.48|81.08|81.51|81.11|81.48|81.08|11
1732850350000|2024-11-29 03:19:10|81.47|81.07|81.47|81.07|81.47|81.07|81.46|81.06|3
1732850360000|2024-11-29 03:19:20|81.46|81.06|81.49|81.09|81.49|81.09|81.46|81.06|5
1732850370000|2024-11-29 03:19:30|81.5|81.1|81.54|81.14|81.55|81.15|81.49|81.09|12
1732850380000|2024-11-29 03:19:40|81.53|81.13|81.53|81.13|81.53|81.13|81.53|81.13|1
1732850400000|2024-11-29 03:20:00|81.54|81.14|81.49|81.09|81.54|81.14|81.49|81.09|5
1732850410000|2024-11-29 03:20:10|81.48|81.08|81.5|81.1|81.51|81.11|81.48|81.08|10
1732850420000|2024-11-29 03:20:20|81.49|81.09|81.49|81.09|81.5|81.1|81.48|81.08|15
1732850430000|2024-11-29 03:20:30|81.5|81.1|81.48|81.08|81.5|81.1|81.48|81.08|9
1732850440000|2024-11-29 03:20:40|81.47|81.07|81.47|81.07|81.47|81.07|81.47|81.07|1
1732850450000|2024-11-29 03:20:50|81.48|81.08|81.46|81.06|81.48|81.08|81.46|81.06|7
1732850460000|2024-11-29 03:21:00|81.47|81.07|81.48|81.08|81.49|81.09|81.46|81.06|8
1732850470000|2024-11-29 03:21:10|81.49|81.09|81.51|81.11|81.51|81.11|81.48|81.08|9
1732850480000|2024-11-29 03:21:20|81.5|81.1|81.54|81.14|81.55|81.15|81.5|81.1|12
1732850490000|2024-11-29 03:21:30|81.55|81.15|81.54|81.14|81.56|81.16|81.54|81.14|4
1732850500000|2024-11-29 03:21:40|81.52|81.12|81.53|81.13|81.53|81.13|81.52|81.12|2
1732850510000|2024-11-29 03:21:50|81.52|81.12|81.53|81.13|81.53|81.13|81.51|81.11|6
1732850520000|2024-11-29 03:22:00|81.54|81.14|81.53|81.13|81.54|81.14|81.5|81.1|17
1732850530000|2024-11-29 03:22:10|81.52|81.12|81.51|81.11|81.53|81.13|81.51|81.11|6
1732850540000|2024-11-29 03:22:20|81.5|81.1|81.48|81.08|81.5|81.1|81.47|81.07|10
1732850550000|2024-11-29 03:22:30|81.49|81.09|81.52|81.12|81.52|81.12|81.49|81.09|4
1732850560000|2024-11-29 03:22:40|81.53|81.13|81.5|81.1|81.53|81.13|81.5|81.1|6
1732850570000|2024-11-29 03:22:50|81.51|81.11|81.49|81.09|81.51|81.11|81.49|81.09|6
1732850580000|2024-11-29 03:23:00|81.5|81.1|81.52|81.12|81.53|81.13|81.5|81.1|9
1732850590000|2024-11-29 03:23:10|81.53|81.13|81.53|81.13|81.53|81.13|81.51|81.11|13
1732850600000|2024-11-29 03:23:20|81.52|81.12|81.52|81.12|81.54|81.14|81.52|81.12|6
1732850610000|2024-11-29 03:23:30|81.51|81.11|81.52|81.12|81.52|81.12|81.5|81.1|8
1732850620000|2024-11-29 03:23:40|81.53|81.13|81.52|81.12|81.53|81.13|81.51|81.11|18
1732850630000|2024-11-29 03:23:50|81.53|81.13|81.52|81.12|81.53|81.13|81.51|81.11|8
1732850640000|2024-11-29 03:24:00|81.51|81.11|81.52|81.12|81.52|81.12|81.51|81.11|4
1732850650000|2024-11-29 03:24:10|81.54|81.14|81.53|81.13|81.55|81.15|81.53|81.13|6
1732850660000|2024-11-29 03:24:20|81.52|81.12|81.51|81.11|81.53|81.13|81.5|81.1|12
1732850670000|2024-11-29 03:24:30|81.5|81.1|81.49|81.09|81.5|81.1|81.49|81.09|2
1732850680000|2024-11-29 03:24:40|81.51|81.11|81.51|81.11|81.52|81.12|81.51|81.11|3
1732850690000|2024-11-29 03:24:50|81.52|81.12|81.53|81.13|81.53|81.13|81.51|81.11|4
1732850700000|2024-11-29 03:25:00|81.52|81.12|81.54|81.14|81.54|81.14|81.51|81.11|9
1732850710000|2024-11-29 03:25:10|81.53|81.13|81.55|81.15|81.55|81.15|81.53|81.13|5
1732850720000|2024-11-29 03:25:20|81.54|81.14|81.54|81.14|81.54|81.14|81.53|81.13|5
1732850730000|2024-11-29 03:25:30|81.55|81.15|81.56|81.16|81.56|81.16|81.54|81.14|3
1732850740000|2024-11-29 03:25:40|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|6
1732850750000|2024-11-29 03:25:50|81.57|81.17|81.57|81.17|81.58|81.18|81.56|81.16|9
1732850760000|2024-11-29 03:26:00|81.56|81.16|81.54|81.14|81.56|81.16|81.54|81.14|5
1732850770000|2024-11-29 03:26:10|81.55|81.15|81.54|81.14|81.55|81.15|81.54|81.14|8
1732850780000|2024-11-29 03:26:20|81.55|81.15|81.56|81.16|81.56|81.16|81.54|81.14|6
1732850790000|2024-11-29 03:26:30|81.55|81.15|81.55|81.15|81.56|81.16|81.55|81.15|11
1732850800000|2024-11-29 03:26:40|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732850820000|2024-11-29 03:27:00|81.54|81.14|81.58|81.18|81.58|81.18|81.54|81.14|11
1732850830000|2024-11-29 03:27:10|81.59|81.19|81.55|81.15|81.59|81.19|81.55|81.15|5
1732850840000|2024-11-29 03:27:20|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732850850000|2024-11-29 03:27:30|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|4
1732850860000|2024-11-29 03:27:40|81.54|81.14|81.54|81.14|81.54|81.14|81.53|81.13|3
1732850870000|2024-11-29 03:27:50|81.52|81.12|81.53|81.13|81.54|81.14|81.52|81.12|4
1732850880000|2024-11-29 03:28:00|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732850890000|2024-11-29 03:28:10|81.55|81.15|81.57|81.17|81.57|81.17|81.55|81.15|2
1732850900000|2024-11-29 03:28:20|81.56|81.16|81.55|81.15|81.56|81.16|81.55|81.15|2
1732850910000|2024-11-29 03:28:30|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|4
1732850930000|2024-11-29 03:28:50|81.54|81.14|81.55|81.15|81.55|81.15|81.54|81.14|2
1732850940000|2024-11-29 03:29:00|81.54|81.14|81.54|81.14|81.55|81.15|81.53|81.13|5
1732850950000|2024-11-29 03:29:10|81.55|81.15|81.54|81.14|81.55|81.15|81.54|81.14|2
1732850960000|2024-11-29 03:29:20|81.53|81.13|81.54|81.14|81.54|81.14|81.53|81.13|2
1732850980000|2024-11-29 03:29:40|81.53|81.13|81.52|81.12|81.53|81.13|81.52|81.12|2
1732850990000|2024-11-29 03:29:50|81.51|81.11|81.51|81.11|81.52|81.12|81.51|81.11|3
1732851000000|2024-11-29 03:30:00|81.5|81.1|81.48|81.08|81.53|81.13|81.48|81.08|6
1732851010000|2024-11-29 03:30:10|81.47|81.07|81.47|81.07|81.47|81.07|81.47|81.07|1
1732851020000|2024-11-29 03:30:20|81.48|81.08|81.49|81.09|81.49|81.09|81.48|81.08|2
1732851030000|2024-11-29 03:30:30|81.48|81.08|81.48|81.08|81.48|81.08|81.48|81.08|1
1732851060000|2024-11-29 03:31:00|81.49|81.09|81.5|81.1|81.51|81.11|81.49|81.09|3
1732851070000|2024-11-29 03:31:10|81.51|81.11|81.52|81.12|81.52|81.12|81.51|81.11|2
1732851080000|2024-11-29 03:31:20|81.54|81.14|81.55|81.15|81.55|81.15|81.53|81.13|4
1732851090000|2024-11-29 03:31:30|81.56|81.16|81.58|81.18|81.58|81.18|81.56|81.16|2
1732851110000|2024-11-29 03:31:50|81.59|81.19|81.59|81.19|81.59|81.19|81.59|81.19|1
1732851120000|2024-11-29 03:32:00|81.58|81.18|81.53|81.13|81.58|81.18|81.53|81.13|7
1732851130000|2024-11-29 03:32:10|81.52|81.12|81.56|81.16|81.56|81.16|81.49|81.09|7
1732851150000|2024-11-29 03:32:30|81.55|81.15|81.55|81.15|81.55|81.15|81.55|81.15|1
1732851160000|2024-11-29 03:32:40|81.56|81.16|81.55|81.15|81.56|81.16|81.55|81.15|2
1732851170000|2024-11-29 03:32:50|81.56|81.16|81.56|81.16|81.56|81.16|81.55|81.15|3
1732851180000|2024-11-29 03:33:00|81.57|81.17|81.6|81.2|81.6|81.2|81.57|81.17|3
1732851190000|2024-11-29 03:33:10|81.64|81.24|81.63|81.23|81.65|81.25|81.63|81.23|4
1732851200000|2024-11-29 03:33:20|81.64|81.24|81.66|81.26|81.66|81.26|81.64|81.24|5
1732851210000|2024-11-29 03:33:30|81.65|81.25|81.66|81.26|81.66|81.26|81.65|81.25|2
1732851240000|2024-11-29 03:34:00|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732851250000|2024-11-29 03:34:10|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732851260000|2024-11-29 03:34:20|81.65|81.25|81.65|81.25|81.66|81.26|81.65|81.25|3
1732851270000|2024-11-29 03:34:30|81.66|81.26|81.66|81.26|81.66|81.26|81.66|81.26|1
1732851290000|2024-11-29 03:34:50|81.65|81.25|81.63|81.23|81.65|81.25|81.63|81.23|2
1732851300000|2024-11-29 03:35:00|81.62|81.22|81.63|81.23|81.65|81.25|81.61|81.21|8
1732851310000|2024-11-29 03:35:10|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|4
1732851320000|2024-11-29 03:35:20|81.63|81.23|81.56|81.16|81.63|81.23|81.56|81.16|6
1732851330000|2024-11-29 03:35:30|81.57|81.17|81.55|81.15|81.57|81.17|81.55|81.15|3
1732851340000|2024-11-29 03:35:40|81.58|81.18|81.58|81.18|81.6|81.2|81.58|81.18|5
1732851350000|2024-11-29 03:35:50|81.59|81.19|81.6|81.2|81.6|81.2|81.59|81.19|2
1732851370000|2024-11-29 03:36:10|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732851380000|2024-11-29 03:36:20|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732851390000|2024-11-29 03:36:30|81.59|81.19|81.55|81.15|81.59|81.19|81.55|81.15|6
1732851410000|2024-11-29 03:36:50|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732851420000|2024-11-29 03:37:00|81.55|81.15|81.58|81.18|81.58|81.18|81.55|81.15|4
1732851430000|2024-11-29 03:37:10|81.57|81.17|81.55|81.15|81.57|81.17|81.55|81.15|3
1732851440000|2024-11-29 03:37:20|81.54|81.14|81.54|81.14|81.54|81.14|81.54|81.14|1
1732851450000|2024-11-29 03:37:30|81.53|81.13|81.53|81.13|81.53|81.13|81.53|81.13|1
1732851460000|2024-11-29 03:37:40|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732851470000|2024-11-29 03:37:50|81.54|81.14|81.55|81.15|81.55|81.15|81.54|81.14|2
1732851480000|2024-11-29 03:38:00|81.54|81.14|81.55|81.15|81.55|81.15|81.54|81.14|2
1732851500000|2024-11-29 03:38:20|81.54|81.14|81.55|81.15|81.55|81.15|81.54|81.14|2
1732851520000|2024-11-29 03:38:40|81.54|81.14|81.53|81.13|81.54|81.14|81.53|81.13|2
1732851530000|2024-11-29 03:38:50|81.54|81.14|81.58|81.18|81.58|81.18|81.54|81.14|6
1732851540000|2024-11-29 03:39:00|81.59|81.19|81.63|81.23|81.63|81.23|81.59|81.19|6
1732851550000|2024-11-29 03:39:10|81.62|81.22|81.57|81.17|81.62|81.22|81.57|81.17|3
1732851570000|2024-11-29 03:39:30|81.58|81.18|81.59|81.19|81.59|81.19|81.58|81.18|2
1732851580000|2024-11-29 03:39:40|81.58|81.18|81.58|81.18|81.58|81.18|81.58|81.18|1
1732851590000|2024-11-29 03:39:50|81.57|81.17|81.57|81.17|81.57|81.17|81.57|81.17|1
1732851610000|2024-11-29 03:40:10|81.59|81.19|81.59|81.19|81.6|81.2|81.59|81.19|7
1732851620000|2024-11-29 03:40:20|81.6|81.2|81.63|81.23|81.63|81.23|81.6|81.2|6
1732851630000|2024-11-29 03:40:30|81.62|81.22|81.63|81.23|81.64|81.24|81.62|81.22|4
1732851640000|2024-11-29 03:40:40|81.65|81.25|81.62|81.22|81.65|81.25|81.61|81.21|7
1732851650000|2024-11-29 03:40:50|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732851660000|2024-11-29 03:41:00|81.61|81.21|81.61|81.21|81.61|81.21|81.61|81.21|1
1732851670000|2024-11-29 03:41:10|81.62|81.22|81.59|81.19|81.62|81.22|81.59|81.19|4
1732851680000|2024-11-29 03:41:20|81.58|81.18|81.54|81.14|81.58|81.18|81.54|81.14|4
1732851710000|2024-11-29 03:41:50|81.56|81.16|81.54|81.14|81.56|81.16|81.54|81.14|3
1732851720000|2024-11-29 03:42:00|81.55|81.15|81.57|81.17|81.57|81.17|81.55|81.15|2
1732851740000|2024-11-29 03:42:20|81.58|81.18|81.59|81.19|81.59|81.19|81.57|81.17|4
1732851750000|2024-11-29 03:42:30|81.6|81.2|81.6|81.2|81.6|81.2|81.6|81.2|1
1732851760000|2024-11-29 03:42:40|81.61|81.21|81.62|81.22|81.62|81.22|81.61|81.21|2
1732851770000|2024-11-29 03:42:50|81.63|81.23|81.63|81.23|81.63|81.23|81.63|81.23|1
1732851780000|2024-11-29 03:43:00|81.61|81.21|81.59|81.19|81.61|81.21|81.59|81.19|3
1732851790000|2024-11-29 03:43:10|81.61|81.21|81.61|81.21|81.61|81.21|81.6|81.2|3
1732851800000|2024-11-29 03:43:20|81.6|81.2|81.6|81.2|81.6|81.2|81.6|81.2|1
1732851810000|2024-11-29 03:43:30|81.67|81.27|81.66|81.26|81.68|81.28|81.66|81.26|4
1732851830000|2024-11-29 03:43:50|81.65|81.25|81.64|81.24|81.65|81.25|81.64|81.24|2
1732851840000|2024-11-29 03:44:00|81.63|81.23|81.61|81.21|81.63|81.23|81.61|81.21|3
1732851870000|2024-11-29 03:44:30|81.6|81.2|81.59|81.19|81.62|81.22|81.59|81.19|5
1732851880000|2024-11-29 03:44:40|81.58|81.18|81.56|81.16|81.58|81.18|81.56|81.16|5
1732851890000|2024-11-29 03:44:50|81.55|81.15|81.54|81.14|81.55|81.15|81.54|81.14|2
1732851900000|2024-11-29 03:45:00|81.56|81.16|81.61|81.21|81.61|81.21|81.56|81.16|6
1732851910000|2024-11-29 03:45:10|81.59|81.19|81.58|81.18|81.59|81.19|81.58|81.18|2
1732851920000|2024-11-29 03:45:20|81.59|81.19|81.61|81.21|81.61|81.21|81.58|81.18|4
1732851950000|2024-11-29 03:45:50|81.6|81.2|81.59|81.19|81.6|81.2|81.59|81.19|2
1732851960000|2024-11-29 03:46:00|81.58|81.18|81.6|81.2|81.6|81.2|81.58|81.18|7
1732851970000|2024-11-29 03:46:10|81.62|81.22|81.62|81.22|81.63|81.23|81.62|81.22|3
1732851990000|2024-11-29 03:46:30|81.61|81.21|81.6|81.2|81.61|81.21|81.59|81.19|5
1732852000000|2024-11-29 03:46:40|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|6
1732852010000|2024-11-29 03:46:50|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|6
1732852020000|2024-11-29 03:47:00|81.61|81.21|81.63|81.23|81.63|81.23|81.6|81.2|5
1732852030000|2024-11-29 03:47:10|81.61|81.21|81.6|81.2|81.61|81.21|81.6|81.2|2
1732852040000|2024-11-29 03:47:20|81.57|81.17|81.56|81.16|81.57|81.17|81.56|81.16|4
1732852050000|2024-11-29 03:47:30|81.57|81.17|81.57|81.17|81.57|81.17|81.56|81.16|3
1732852060000|2024-11-29 03:47:40|81.58|81.18|81.6|81.2|81.6|81.2|81.58|81.18|3
1732852070000|2024-11-29 03:47:50|81.58|81.18|81.56|81.16|81.58|81.18|81.56|81.16|3
1732852080000|2024-11-29 03:48:00|81.55|81.15|81.51|81.11|81.55|81.15|81.51|81.11|2
1732852090000|2024-11-29 03:48:10|81.5|81.1|81.49|81.09|81.5|81.1|81.49|81.09|4
1732852100000|2024-11-29 03:48:20|81.5|81.1|81.52|81.12|81.53|81.13|81.5|81.1|8
1732852110000|2024-11-29 03:48:30|81.53|81.13|81.54|81.14|81.54|81.14|81.53|81.13|2
1732852120000|2024-11-29 03:48:40|81.53|81.13|81.51|81.11|81.53|81.13|81.51|81.11|5
1732852130000|2024-11-29 03:48:50|81.52|81.12|81.51|81.11|81.52|81.12|81.49|81.09|12
1732852140000|2024-11-29 03:49:00|81.5|81.1|81.48|81.08|81.51|81.11|81.48|81.08|7
1732852150000|2024-11-29 03:49:10|81.47|81.07|81.47|81.07|81.47|81.07|81.47|81.07|1
1732852160000|2024-11-29 03:49:20|81.46|81.06|81.46|81.06|81.46|81.06|81.46|81.06|1
1732852170000|2024-11-29 03:49:30|81.45|81.05|81.48|81.08|81.48|81.08|81.45|81.05|5
1732852180000|2024-11-29 03:49:40|81.49|81.09|81.46|81.06|81.49|81.09|81.46|81.06|4
1732852190000|2024-11-29 03:49:50|81.47|81.07|81.45|81.05|81.47|81.07|81.45|81.05|3
1732852200000|2024-11-29 03:50:00|81.46|81.06|81.45|81.05|81.46|81.06|81.45|81.05|4
1732852210000|2024-11-29 03:50:10|81.44|81.04|81.43|81.03|81.44|81.04|81.43|81.03|2
1732852220000|2024-11-29 03:50:20|81.44|81.04|81.44|81.04|81.44|81.04|81.43|81.03|5
1732852230000|2024-11-29 03:50:30|81.45|81.05|81.46|81.06|81.46|81.06|81.44|81.04|6
1732852240000|2024-11-29 03:50:40|81.45|81.05|81.45|81.05|81.45|81.05|81.45|81.05|1
1732852250000|2024-11-29 03:50:50|81.46|81.06|81.46|81.06|81.46|81.06|81.45|81.05|3
1732852260000|2024-11-29 03:51:00|81.45|81.05|81.45|81.05|81.45|81.05|81.45|81.05|1
1732852280000|2024-11-29 03:51:20|81.42|81.02|81.35|80.95|81.42|81.02|81.34|80.94|9
1732852290000|2024-11-29 03:51:30|81.36|80.96|81.37|80.97|81.37|80.97|81.36|80.96|2
1732852310000|2024-11-29 03:51:50|81.39|80.99|81.42|81.02|81.42|81.02|81.38|80.98|8
1732852320000|2024-11-29 03:52:00|81.41|81.01|81.41|81.01|81.41|81.01|81.39|80.99|5
1732852330000|2024-11-29 03:52:10|81.4|81|81.39|80.99|81.4|81|81.39|80.99|2
1732852340000|2024-11-29 03:52:20|81.4|81|81.4|81|81.41|81.01|81.39|80.99|9
1732852350000|2024-11-29 03:52:30|81.41|81.01|81.4|81|81.41|81.01|81.4|81|6
1732852360000|2024-11-29 03:52:40|81.41|81.01|81.4|81|81.41|81.01|81.4|81|2
1732852380000|2024-11-29 03:53:00|81.39|80.99|81.39|80.99|81.39|80.99|81.39|80.99|1
1732852390000|2024-11-29 03:53:10|81.38|80.98|81.38|80.98|81.38|80.98|81.38|80.98|1
1732852410000|2024-11-29 03:53:30|81.39|80.99|81.4|81|81.41|81.01|81.39|80.99|4
1732852420000|2024-11-29 03:53:40|81.39|80.99|81.39|80.99|81.39|80.99|81.39|80.99|1
1732852430000|2024-11-29 03:53:50|81.38|80.98|81.38|80.98|81.38|80.98|81.38|80.98|1
1732852440000|2024-11-29 03:54:00|81.4|81|81.39|80.99|81.4|81|81.39|80.99|2
1732852450000|2024-11-29 03:54:10|81.38|80.98|81.35|80.95|81.38|80.98|81.35|80.95|4
1732852460000|2024-11-29 03:54:20|81.32|80.92|81.26|80.86|81.32|80.92|81.26|80.86|3
1732852470000|2024-11-29 03:54:30|81.25|80.85|81.22|80.82|81.25|80.85|81.22|80.82|2
1732852480000|2024-11-29 03:54:40|81.21|80.81|81.22|80.82|81.22|80.82|81.21|80.81|2
1732852490000|2024-11-29 03:54:50|81.21|80.81|81.21|80.81|81.21|80.81|81.21|80.81|1
1732852500000|2024-11-29 03:55:00|81.2|80.8|81.22|80.82|81.23|80.83|81.2|80.8|4
1732852510000|2024-11-29 03:55:10|81.21|80.81|81.2|80.8|81.21|80.81|81.2|80.8|6
1732852520000|2024-11-29 03:55:20|81.21|80.81|81.23|80.83|81.23|80.83|81.21|80.81|3
1732852530000|2024-11-29 03:55:30|81.24|80.84|81.21|80.81|81.24|80.84|81.21|80.81|3
1732852540000|2024-11-29 03:55:40|81.2|80.8|81.19|80.79|81.2|80.8|81.19|80.79|2
1732852550000|2024-11-29 03:55:50|81.18|80.78|81.18|80.78|81.18|80.78|81.18|80.78|1
1732852560000|2024-11-29 03:56:00|81.17|80.77|81.18|80.78|81.18|80.78|81.17|80.77|2
1732852570000|2024-11-29 03:56:10|81.17|80.77|81.17|80.77|81.17|80.77|81.16|80.76|3
1732852580000|2024-11-29 03:56:20|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732852590000|2024-11-29 03:56:30|81.15|80.75|81.15|80.75|81.15|80.75|81.15|80.75|1
1732852600000|2024-11-29 03:56:40|81.14|80.74|81.15|80.75|81.15|80.75|81.14|80.74|2
1732852610000|2024-11-29 03:56:50|81.14|80.74|81.14|80.74|81.14|80.74|81.14|80.74|1
1732852620000|2024-11-29 03:57:00|81.12|80.72|81.12|80.72|81.12|80.72|81.12|80.72|1
1732852630000|2024-11-29 03:57:10|81.11|80.71|81.13|80.73|81.13|80.73|81.11|80.71|6
1732852640000|2024-11-29 03:57:20|81.12|80.72|81.14|80.74|81.14|80.74|81.12|80.72|5
1732852650000|2024-11-29 03:57:30|81.13|80.73|81.13|80.73|81.14|80.74|81.13|80.73|3
1732852660000|2024-11-29 03:57:40|81.14|80.74|81.15|80.75|81.15|80.75|81.14|80.74|2
1732852670000|2024-11-29 03:57:50|81.16|80.76|81.13|80.73|81.16|80.76|81.13|80.73|2
1732852680000|2024-11-29 03:58:00|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732852690000|2024-11-29 03:58:10|81.12|80.72|81.14|80.74|81.14|80.74|81.12|80.72|3
1732852700000|2024-11-29 03:58:20|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|2
1732852720000|2024-11-29 03:58:40|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|2
1732852730000|2024-11-29 03:58:50|81.13|80.73|81.14|80.74|81.14|80.74|81.13|80.73|4
1732852740000|2024-11-29 03:59:00|81.15|80.75|81.15|80.75|81.15|80.75|81.15|80.75|1
1732852750000|2024-11-29 03:59:10|81.13|80.73|81.13|80.73|81.13|80.73|81.13|80.73|1
1732852760000|2024-11-29 03:59:20|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732852770000|2024-11-29 03:59:30|81.12|80.72|81.12|80.72|81.12|80.72|81.12|80.72|1
1732852780000|2024-11-29 03:59:40|81.13|80.73|81.14|80.74|81.14|80.74|81.13|80.73|2
1732852800000|2024-11-29 04:00:00|81.15|80.75|81.16|80.76|81.16|80.76|81.15|80.75|2
1732852810000|2024-11-29 04:00:10|81.15|80.75|81.17|80.77|81.17|80.77|81.15|80.75|5
1732852820000|2024-11-29 04:00:20|81.18|80.78|81.15|80.75|81.18|80.78|81.15|80.75|4
1732852830000|2024-11-29 04:00:30|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732852840000|2024-11-29 04:00:40|81.15|80.75|81.14|80.74|81.15|80.75|81.14|80.74|2
1732852850000|2024-11-29 04:00:50|81.17|80.77|81.14|80.74|81.17|80.77|81.14|80.74|3
1732852870000|2024-11-29 04:01:10|81.15|80.75|81.15|80.75|81.15|80.75|81.15|80.75|1
1732852880000|2024-11-29 04:01:20|81.14|80.74|81.14|80.74|81.14|80.74|81.14|80.74|1
1732852890000|2024-11-29 04:01:30|81.13|80.73|81.14|80.74|81.14|80.74|81.13|80.73|2
1732852900000|2024-11-29 04:01:40|81.15|80.75|81.17|80.77|81.17|80.77|81.15|80.75|3
1732852910000|2024-11-29 04:01:50|81.16|80.76|81.16|80.76|81.16|80.76|81.16|80.76|1
1732852920000|2024-11-29 04:02:00|81.15|80.75|81.13|80.73|81.15|80.75|81.13|80.73|3
1732852940000|2024-11-29 04:02:20|81.11|80.71|81.09|80.69|81.11|80.71|81.09|80.69|2
1732852950000|2024-11-29 04:02:30|81.07|80.67|81.07|80.67|81.07|80.67|81.07|80.67|1
1732852960000|2024-11-29 04:02:40|81.05|80.65|81.05|80.65|81.05|80.65|81.05|80.65|1
1732852970000|2024-11-29 04:02:50|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732852990000|2024-11-29 04:03:10|81.03|80.63|81.03|80.63|81.03|80.63|81.03|80.63|1
1732853000000|2024-11-29 04:03:20|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732853010000|2024-11-29 04:03:30|81.05|80.65|81.05|80.65|81.06|80.66|81.05|80.65|3
1732853020000|2024-11-29 04:03:40|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732853030000|2024-11-29 04:03:50|81.05|80.65|81.05|80.65|81.06|80.66|81.04|80.64|7
1732853040000|2024-11-29 04:04:00|81.06|80.66|81.14|80.74|81.15|80.75|81.06|80.66|12
1732853050000|2024-11-29 04:04:10|81.12|80.72|81.13|80.73|81.13|80.73|81.12|80.72|2
1732853060000|2024-11-29 04:04:20|81.08|80.68|81.05|80.65|81.08|80.68|81.05|80.65|4
1732853070000|2024-11-29 04:04:30|81.06|80.66|81.08|80.68|81.09|80.69|81.06|80.66|4
1732853080000|2024-11-29 04:04:40|81.09|80.69|81.07|80.67|81.09|80.69|81.06|80.66|7
1732853100000|2024-11-29 04:05:00|81.08|80.68|81.07|80.67|81.09|80.69|81.07|80.67|10
1732853110000|2024-11-29 04:05:10|81.08|80.68|81.08|80.68|81.12|80.72|81.08|80.68|8
1732853120000|2024-11-29 04:05:20|81.09|80.69|81.07|80.67|81.09|80.69|81.07|80.67|3
1732853130000|2024-11-29 04:05:30|81.06|80.66|81.05|80.65|81.06|80.66|81.05|80.65|2
1732853150000|2024-11-29 04:05:50|81.06|80.66|81.06|80.66|81.06|80.66|81.06|80.66|1
1732853160000|2024-11-29 04:06:00|81.07|80.67|81.05|80.65|81.07|80.67|81.05|80.65|3
1732853170000|2024-11-29 04:06:10|81.06|80.66|81.06|80.66|81.07|80.67|81.05|80.65|9
1732853180000|2024-11-29 04:06:20|81.07|80.67|81.08|80.68|81.08|80.68|81.06|80.66|8
1732853190000|2024-11-29 04:06:30|81.09|80.69|81.08|80.68|81.09|80.69|81.08|80.68|2
1732853200000|2024-11-29 04:06:40|81.09|80.69|81.11|80.71|81.11|80.71|81.09|80.69|3
1732853220000|2024-11-29 04:07:00|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732853230000|2024-11-29 04:07:10|81.12|80.72|81.12|80.72|81.12|80.72|81.12|80.72|1
1732853250000|2024-11-29 04:07:30|81.1|80.7|81.11|80.71|81.12|80.72|81.08|80.68|11
1732853260000|2024-11-29 04:07:40|81.12|80.72|81.11|80.71|81.12|80.72|81.11|80.71|2
1732853280000|2024-11-29 04:08:00|81.09|80.69|81.06|80.66|81.09|80.69|81.05|80.65|3
1732853290000|2024-11-29 04:08:10|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|2
1732853300000|2024-11-29 04:08:20|81.07|80.67|81.08|80.68|81.08|80.68|81.06|80.66|4
1732853310000|2024-11-29 04:08:30|81.07|80.67|81.1|80.7|81.1|80.7|81.07|80.67|5
1732853320000|2024-11-29 04:08:40|81.11|80.71|81.11|80.71|81.11|80.71|81.11|80.71|1
1732853340000|2024-11-29 04:09:00|81.13|80.73|81.12|80.72|81.13|80.73|81.12|80.72|2
1732853350000|2024-11-29 04:09:10|81.11|80.71|81.09|80.69|81.11|80.71|81.09|80.69|3
1732853370000|2024-11-29 04:09:30|81.08|80.68|81.06|80.66|81.08|80.68|81.06|80.66|2
1732853390000|2024-11-29 04:09:50|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732853400000|2024-11-29 04:10:00|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732853420000|2024-11-29 04:10:20|80.97|80.57|80.98|80.58|80.99|80.59|80.97|80.57|4
1732853430000|2024-11-29 04:10:30|80.99|80.59|81.04|80.64|81.04|80.64|80.99|80.59|4
1732853440000|2024-11-29 04:10:40|81.02|80.62|81.02|80.62|81.02|80.62|81.02|80.62|1
1732853450000|2024-11-29 04:10:50|81|80.6|80.99|80.59|81.01|80.61|80.99|80.59|3
1732853460000|2024-11-29 04:11:00|80.97|80.57|81|80.6|81.01|80.61|80.97|80.57|5
1732853470000|2024-11-29 04:11:10|81.01|80.61|81.06|80.66|81.07|80.67|81.01|80.61|7
1732853480000|2024-11-29 04:11:20|81.07|80.67|81.06|80.66|81.07|80.67|81.06|80.66|2
1732853490000|2024-11-29 04:11:30|81.07|80.67|81.05|80.65|81.08|80.68|81.05|80.65|4
1732853500000|2024-11-29 04:11:40|81.03|80.63|81.01|80.61|81.05|80.65|81.01|80.61|3
1732853510000|2024-11-29 04:11:50|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732853540000|2024-11-29 04:12:20|80.93|80.53|80.91|80.51|80.93|80.53|80.91|80.51|3
1732853550000|2024-11-29 04:12:30|80.92|80.52|80.92|80.52|80.92|80.52|80.92|80.52|1
1732853560000|2024-11-29 04:12:40|80.93|80.53|80.94|80.54|80.94|80.54|80.93|80.53|2
1732853570000|2024-11-29 04:12:50|80.95|80.55|80.96|80.56|80.96|80.56|80.95|80.55|2
1732853580000|2024-11-29 04:13:00|80.95|80.55|80.93|80.53|80.95|80.55|80.93|80.53|3
1732853590000|2024-11-29 04:13:10|80.92|80.52|80.88|80.48|80.92|80.52|80.88|80.48|3
1732853600000|2024-11-29 04:13:20|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732853620000|2024-11-29 04:13:40|80.88|80.48|80.88|80.48|80.88|80.48|80.88|80.48|1
1732853630000|2024-11-29 04:13:50|80.92|80.52|80.93|80.53|80.93|80.53|80.92|80.52|2
1732853640000|2024-11-29 04:14:00|80.92|80.52|80.95|80.55|80.95|80.55|80.92|80.52|4
1732853650000|2024-11-29 04:14:10|80.96|80.56|80.93|80.53|80.97|80.57|80.93|80.53|3
1732853660000|2024-11-29 04:14:20|80.94|80.54|80.94|80.54|80.94|80.54|80.93|80.53|3
1732853670000|2024-11-29 04:14:30|80.93|80.53|80.93|80.53|80.93|80.53|80.93|80.53|1
1732853680000|2024-11-29 04:14:40|80.94|80.54|80.94|80.54|80.94|80.54|80.94|80.54|1
1732853700000|2024-11-29 04:15:00|80.93|80.53|80.87|80.47|80.93|80.53|80.87|80.47|3
1732853710000|2024-11-29 04:15:10|80.88|80.48|80.94|80.54|80.94|80.54|80.88|80.48|5
1732853720000|2024-11-29 04:15:20|80.95|80.55|80.92|80.52|80.95|80.55|80.91|80.51|6
1732853730000|2024-11-29 04:15:30|80.91|80.51|80.88|80.48|80.91|80.51|80.88|80.48|6
1732853750000|2024-11-29 04:15:50|80.89|80.49|80.88|80.48|80.93|80.53|80.88|80.48|9
1732853760000|2024-11-29 04:16:00|80.86|80.46|80.9|80.5|80.9|80.5|80.86|80.46|6
1732853770000|2024-11-29 04:16:10|80.92|80.52|80.9|80.5|80.92|80.52|80.9|80.5|3
1732853780000|2024-11-29 04:16:20|80.91|80.51|80.9|80.5|80.91|80.51|80.9|80.5|2
1732853790000|2024-11-29 04:16:30|80.91|80.51|80.91|80.51|80.92|80.52|80.9|80.5|5
1732853800000|2024-11-29 04:16:40|80.92|80.52|80.92|80.52|80.93|80.53|80.89|80.49|5
1732853820000|2024-11-29 04:17:00|80.91|80.51|80.76|80.36|80.91|80.51|80.76|80.36|5
1732853830000|2024-11-29 04:17:10|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732853840000|2024-11-29 04:17:20|80.76|80.36|80.81|80.41|80.81|80.41|80.76|80.36|7
1732853850000|2024-11-29 04:17:30|80.8|80.4|80.8|80.4|80.8|80.4|80.78|80.38|3
1732853860000|2024-11-29 04:17:40|80.81|80.41|80.82|80.42|80.83|80.43|80.81|80.41|4
1732853870000|2024-11-29 04:17:50|80.81|80.41|80.81|80.41|80.81|80.41|80.8|80.4|3
1732853880000|2024-11-29 04:18:00|80.8|80.4|80.79|80.39|80.81|80.41|80.79|80.39|4
1732853890000|2024-11-29 04:18:10|80.78|80.38|80.76|80.36|80.78|80.38|80.76|80.36|6
1732853900000|2024-11-29 04:18:20|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732853910000|2024-11-29 04:18:30|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732853920000|2024-11-29 04:18:40|80.73|80.33|80.74|80.34|80.74|80.34|80.73|80.33|2
1732853940000|2024-11-29 04:19:00|80.75|80.35|80.74|80.34|80.75|80.35|80.74|80.34|2
1732853950000|2024-11-29 04:19:10|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732853980000|2024-11-29 04:19:40|80.75|80.35|80.74|80.34|80.76|80.36|80.73|80.33|6
1732853990000|2024-11-29 04:19:50|80.73|80.33|80.74|80.34|80.74|80.34|80.73|80.33|2
1732854000000|2024-11-29 04:20:00|80.73|80.33|80.68|80.28|80.73|80.33|80.67|80.27|7
1732854010000|2024-11-29 04:20:10|80.69|80.29|80.7|80.3|80.71|80.31|80.69|80.29|6
1732854020000|2024-11-29 04:20:20|80.71|80.31|80.72|80.32|80.73|80.33|80.7|80.3|10
1732854030000|2024-11-29 04:20:30|80.7|80.3|80.67|80.27|80.7|80.3|80.67|80.27|3
1732854040000|2024-11-29 04:20:40|80.66|80.26|80.67|80.27|80.68|80.28|80.65|80.25|6
1732854050000|2024-11-29 04:20:50|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732854060000|2024-11-29 04:21:00|80.66|80.26|80.66|80.26|80.66|80.26|80.63|80.23|8
1732854080000|2024-11-29 04:21:20|80.65|80.25|80.64|80.24|80.66|80.26|80.64|80.24|4
1732854090000|2024-11-29 04:21:30|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732854100000|2024-11-29 04:21:40|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|2
1732854110000|2024-11-29 04:21:50|80.61|80.21|80.6|80.2|80.61|80.21|80.59|80.19|3
1732854120000|2024-11-29 04:22:00|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|4
1732854130000|2024-11-29 04:22:10|80.65|80.25|80.65|80.25|80.66|80.26|80.64|80.24|5
1732854140000|2024-11-29 04:22:20|80.64|80.24|80.56|80.16|80.64|80.24|80.56|80.16|9
1732854150000|2024-11-29 04:22:30|80.57|80.17|80.57|80.17|80.58|80.18|80.57|80.17|3
1732854160000|2024-11-29 04:22:40|80.58|80.18|80.64|80.24|80.65|80.25|80.57|80.17|7
1732854170000|2024-11-29 04:22:50|80.63|80.23|80.62|80.22|80.64|80.24|80.62|80.22|4
1732854180000|2024-11-29 04:23:00|80.64|80.24|80.64|80.24|80.64|80.24|80.63|80.23|3
1732854190000|2024-11-29 04:23:10|80.63|80.23|80.65|80.25|80.65|80.25|80.62|80.22|4
1732854200000|2024-11-29 04:23:20|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732854210000|2024-11-29 04:23:30|80.65|80.25|80.65|80.25|80.66|80.26|80.64|80.24|5
1732854220000|2024-11-29 04:23:40|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732854230000|2024-11-29 04:23:50|80.65|80.25|80.65|80.25|80.65|80.25|80.64|80.24|3
1732854240000|2024-11-29 04:24:00|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732854250000|2024-11-29 04:24:10|80.66|80.26|80.64|80.24|80.66|80.26|80.64|80.24|3
1732854260000|2024-11-29 04:24:20|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732854270000|2024-11-29 04:24:30|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732854280000|2024-11-29 04:24:40|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732854290000|2024-11-29 04:24:50|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732854300000|2024-11-29 04:25:00|80.64|80.24|80.65|80.25|80.66|80.26|80.64|80.24|8
1732854310000|2024-11-29 04:25:10|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|4
1732854320000|2024-11-29 04:25:20|80.65|80.25|80.64|80.24|80.67|80.27|80.64|80.24|5
1732854330000|2024-11-29 04:25:30|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732854340000|2024-11-29 04:25:40|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732854350000|2024-11-29 04:25:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732854360000|2024-11-29 04:26:00|80.63|80.23|80.62|80.22|80.64|80.24|80.62|80.22|4
1732854370000|2024-11-29 04:26:10|80.63|80.23|80.65|80.25|80.66|80.26|80.63|80.23|4
1732854380000|2024-11-29 04:26:20|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|4
1732854390000|2024-11-29 04:26:30|80.68|80.28|80.67|80.27|80.68|80.28|80.67|80.27|2
1732854400000|2024-11-29 04:26:40|80.68|80.28|80.69|80.29|80.7|80.3|80.68|80.28|4
1732854410000|2024-11-29 04:26:50|80.7|80.3|80.7|80.3|80.7|80.3|80.69|80.29|3
1732854420000|2024-11-29 04:27:00|80.69|80.29|80.68|80.28|80.69|80.29|80.66|80.26|6
1732854430000|2024-11-29 04:27:10|80.67|80.27|80.68|80.28|80.69|80.29|80.67|80.27|4
1732854440000|2024-11-29 04:27:20|80.69|80.29|80.67|80.27|80.69|80.29|80.67|80.27|5
1732854450000|2024-11-29 04:27:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732854460000|2024-11-29 04:27:40|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732854480000|2024-11-29 04:28:00|80.68|80.28|80.68|80.28|80.69|80.29|80.68|80.28|3
1732854490000|2024-11-29 04:28:10|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732854500000|2024-11-29 04:28:20|80.7|80.3|80.74|80.34|80.74|80.34|80.7|80.3|3
1732854510000|2024-11-29 04:28:30|80.73|80.33|80.74|80.34|80.74|80.34|80.73|80.33|2
1732854520000|2024-11-29 04:28:40|80.73|80.33|80.72|80.32|80.73|80.33|80.71|80.31|4
1732854530000|2024-11-29 04:28:50|80.73|80.33|80.74|80.34|80.74|80.34|80.73|80.33|2
1732854540000|2024-11-29 04:29:00|80.73|80.33|80.75|80.35|80.75|80.35|80.73|80.33|2
1732854550000|2024-11-29 04:29:10|80.72|80.32|80.73|80.33|80.74|80.34|80.72|80.32|6
1732854580000|2024-11-29 04:29:40|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732854590000|2024-11-29 04:29:50|80.73|80.33|80.72|80.32|80.73|80.33|80.72|80.32|2
1732854600000|2024-11-29 04:30:00|80.73|80.33|80.72|80.32|80.73|80.33|80.72|80.32|4
1732854610000|2024-11-29 04:30:10|80.71|80.31|80.68|80.28|80.71|80.31|80.67|80.27|4
1732854620000|2024-11-29 04:30:20|80.67|80.27|80.65|80.25|80.67|80.27|80.65|80.25|3
1732854630000|2024-11-29 04:30:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732854650000|2024-11-29 04:30:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732854680000|2024-11-29 04:31:20|80.63|80.23|80.58|80.18|80.64|80.24|80.58|80.18|4
1732854690000|2024-11-29 04:31:30|80.57|80.17|80.55|80.15|80.57|80.17|80.54|80.14|5
1732854700000|2024-11-29 04:31:40|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732854710000|2024-11-29 04:31:50|80.54|80.14|80.55|80.15|80.55|80.15|80.54|80.14|2
1732854720000|2024-11-29 04:32:00|80.54|80.14|80.51|80.11|80.55|80.15|80.51|80.11|6
1732854740000|2024-11-29 04:32:20|80.5|80.1|80.44|80.04|80.5|80.1|80.44|80.04|4
1732854750000|2024-11-29 04:32:30|80.45|80.05|80.45|80.05|80.45|80.05|80.45|80.05|1
1732854760000|2024-11-29 04:32:40|80.44|80.04|80.42|80.02|80.44|80.04|80.42|80.02|3
1732854780000|2024-11-29 04:33:00|80.43|80.03|80.53|80.13|80.54|80.14|80.43|80.03|8
1732854790000|2024-11-29 04:33:10|80.55|80.15|80.65|80.25|80.65|80.25|80.54|80.14|13
1732854800000|2024-11-29 04:33:20|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732854810000|2024-11-29 04:33:30|80.64|80.24|80.61|80.21|80.65|80.25|80.6|80.2|6
1732854820000|2024-11-29 04:33:40|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|3
1732854830000|2024-11-29 04:33:50|80.65|80.25|80.66|80.26|80.67|80.27|80.65|80.25|3
1732854840000|2024-11-29 04:34:00|80.67|80.27|80.66|80.26|80.69|80.29|80.66|80.26|5
1732854850000|2024-11-29 04:34:10|80.65|80.25|80.64|80.24|80.66|80.26|80.63|80.23|9
1732854860000|2024-11-29 04:34:20|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|6
1732854870000|2024-11-29 04:34:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732854880000|2024-11-29 04:34:40|80.61|80.21|80.63|80.23|80.63|80.23|80.61|80.21|3
1732854890000|2024-11-29 04:34:50|80.62|80.22|80.58|80.18|80.62|80.22|80.57|80.17|4
1732854900000|2024-11-29 04:35:00|80.6|80.2|80.62|80.22|80.62|80.22|80.6|80.2|4
1732854910000|2024-11-29 04:35:10|80.61|80.21|80.58|80.18|80.62|80.22|80.55|80.15|11
1732854920000|2024-11-29 04:35:20|80.59|80.19|80.65|80.25|80.65|80.25|80.59|80.19|6
1732854930000|2024-11-29 04:35:30|80.64|80.24|80.6|80.2|80.64|80.24|80.6|80.2|6
1732854940000|2024-11-29 04:35:40|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732854950000|2024-11-29 04:35:50|80.62|80.22|80.62|80.22|80.63|80.23|80.6|80.2|5
1732854960000|2024-11-29 04:36:00|80.61|80.21|80.52|80.12|80.61|80.21|80.52|80.12|9
1732854970000|2024-11-29 04:36:10|80.51|80.11|80.47|80.07|80.51|80.11|80.45|80.05|8
1732854980000|2024-11-29 04:36:20|80.57|80.17|80.57|80.17|80.57|80.17|80.55|80.15|4
1732854990000|2024-11-29 04:36:30|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|4
1732855000000|2024-11-29 04:36:40|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732855010000|2024-11-29 04:36:50|80.57|80.17|80.57|80.17|80.58|80.18|80.57|80.17|3
1732855020000|2024-11-29 04:37:00|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732855050000|2024-11-29 04:37:30|80.55|80.15|80.57|80.17|80.57|80.17|80.55|80.15|3
1732855060000|2024-11-29 04:37:40|80.56|80.16|80.58|80.18|80.58|80.18|80.56|80.16|6
1732855070000|2024-11-29 04:37:50|80.59|80.19|80.62|80.22|80.62|80.22|80.59|80.19|4
1732855080000|2024-11-29 04:38:00|80.63|80.23|80.58|80.18|80.64|80.24|80.58|80.18|6
1732855090000|2024-11-29 04:38:10|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|4
1732855100000|2024-11-29 04:38:20|80.57|80.17|80.63|80.23|80.63|80.23|80.57|80.17|4
1732855110000|2024-11-29 04:38:30|80.62|80.22|80.6|80.2|80.62|80.22|80.59|80.19|7
1732855120000|2024-11-29 04:38:40|80.59|80.19|80.6|80.2|80.61|80.21|80.59|80.19|3
1732855130000|2024-11-29 04:38:50|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|2
1732855140000|2024-11-29 04:39:00|80.63|80.23|80.66|80.26|80.66|80.26|80.62|80.22|6
1732855150000|2024-11-29 04:39:10|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732855160000|2024-11-29 04:39:20|80.67|80.27|80.68|80.28|80.68|80.28|80.66|80.26|4
1732855180000|2024-11-29 04:39:40|80.67|80.27|80.67|80.27|80.68|80.28|80.66|80.26|5
1732855190000|2024-11-29 04:39:50|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732855200000|2024-11-29 04:40:00|80.66|80.26|80.65|80.25|80.66|80.26|80.64|80.24|3
1732855210000|2024-11-29 04:40:10|80.64|80.24|80.64|80.24|80.64|80.24|80.59|80.19|11
1732855220000|2024-11-29 04:40:20|80.63|80.23|80.63|80.23|80.63|80.23|80.61|80.21|3
1732855230000|2024-11-29 04:40:30|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732855240000|2024-11-29 04:40:40|80.64|80.24|80.6|80.2|80.64|80.24|80.6|80.2|4
1732855250000|2024-11-29 04:40:50|80.61|80.21|80.63|80.23|80.63|80.23|80.61|80.21|2
1732855260000|2024-11-29 04:41:00|80.64|80.24|80.64|80.24|80.64|80.24|80.63|80.23|5
1732855270000|2024-11-29 04:41:10|80.63|80.23|80.67|80.27|80.67|80.27|80.63|80.23|5
1732855280000|2024-11-29 04:41:20|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732855290000|2024-11-29 04:41:30|80.69|80.29|80.7|80.3|80.7|80.3|80.69|80.29|2
1732855300000|2024-11-29 04:41:40|80.68|80.28|80.67|80.27|80.69|80.29|80.67|80.27|4
1732855310000|2024-11-29 04:41:50|80.66|80.26|80.66|80.26|80.66|80.26|80.65|80.25|3
1732855320000|2024-11-29 04:42:00|80.67|80.27|80.69|80.29|80.69|80.29|80.67|80.27|3
1732855330000|2024-11-29 04:42:10|80.7|80.3|80.7|80.3|80.7|80.3|80.7|80.3|1
1732855340000|2024-11-29 04:42:20|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732855360000|2024-11-29 04:42:40|80.66|80.26|80.68|80.28|80.68|80.28|80.64|80.24|5
1732855370000|2024-11-29 04:42:50|80.69|80.29|80.73|80.33|80.73|80.33|80.69|80.29|4
1732855400000|2024-11-29 04:43:20|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732855420000|2024-11-29 04:43:40|80.73|80.33|80.67|80.27|80.73|80.33|80.67|80.27|9
1732855430000|2024-11-29 04:43:50|80.68|80.28|80.67|80.27|80.69|80.29|80.67|80.27|4
1732855440000|2024-11-29 04:44:00|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732855450000|2024-11-29 04:44:10|80.66|80.26|80.64|80.24|80.66|80.26|80.64|80.24|3
1732855460000|2024-11-29 04:44:20|80.63|80.23|80.65|80.25|80.65|80.25|80.63|80.23|3
1732855470000|2024-11-29 04:44:30|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732855480000|2024-11-29 04:44:40|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732855490000|2024-11-29 04:44:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732855500000|2024-11-29 04:45:00|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732855510000|2024-11-29 04:45:10|80.63|80.23|80.59|80.19|80.63|80.23|80.57|80.17|5
1732855520000|2024-11-29 04:45:20|80.6|80.2|80.65|80.25|80.66|80.26|80.6|80.2|7
1732855530000|2024-11-29 04:45:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732855540000|2024-11-29 04:45:40|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732855560000|2024-11-29 04:46:00|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732855570000|2024-11-29 04:46:10|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732855580000|2024-11-29 04:46:20|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732855620000|2024-11-29 04:47:00|80.66|80.26|80.72|80.32|80.72|80.32|80.66|80.26|5
1732855630000|2024-11-29 04:47:10|80.73|80.33|80.76|80.36|80.76|80.36|80.73|80.33|4
1732855650000|2024-11-29 04:47:30|80.75|80.35|80.68|80.28|80.75|80.35|80.68|80.28|10
1732855660000|2024-11-29 04:47:40|80.69|80.29|80.67|80.27|80.69|80.29|80.67|80.27|3
1732855670000|2024-11-29 04:47:50|80.68|80.28|80.67|80.27|80.69|80.29|80.67|80.27|7
1732855680000|2024-11-29 04:48:00|80.65|80.25|80.68|80.28|80.68|80.28|80.65|80.25|6
1732855690000|2024-11-29 04:48:10|80.69|80.29|80.69|80.29|80.69|80.29|80.68|80.28|3
1732855700000|2024-11-29 04:48:20|80.68|80.28|80.68|80.28|80.68|80.28|80.67|80.27|7
1732855710000|2024-11-29 04:48:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732855720000|2024-11-29 04:48:40|80.67|80.27|80.67|80.27|80.67|80.27|80.66|80.26|3
1732855730000|2024-11-29 04:48:50|80.66|80.26|80.66|80.26|80.67|80.27|80.66|80.26|3
1732855740000|2024-11-29 04:49:00|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732855750000|2024-11-29 04:49:10|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732855770000|2024-11-29 04:49:30|80.67|80.27|80.67|80.27|80.67|80.27|80.66|80.26|3
1732855780000|2024-11-29 04:49:40|80.66|80.26|80.65|80.25|80.67|80.27|80.65|80.25|10
1732855790000|2024-11-29 04:49:50|80.66|80.26|80.67|80.27|80.67|80.27|80.65|80.25|4
1732855800000|2024-11-29 04:50:00|80.68|80.28|80.69|80.29|80.69|80.29|80.68|80.28|2
1732855810000|2024-11-29 04:50:10|80.7|80.3|80.73|80.33|80.73|80.33|80.7|80.3|4
1732855820000|2024-11-29 04:50:20|80.74|80.34|80.77|80.37|80.77|80.37|80.74|80.34|4
1732855830000|2024-11-29 04:50:30|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|4
1732855840000|2024-11-29 04:50:40|80.78|80.38|80.78|80.38|80.79|80.39|80.78|80.38|5
1732855850000|2024-11-29 04:50:50|80.79|80.39|80.79|80.39|80.79|80.39|80.78|80.38|9
1732855860000|2024-11-29 04:51:00|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732855870000|2024-11-29 04:51:10|80.8|80.4|80.81|80.41|80.81|80.41|80.8|80.4|4
1732855880000|2024-11-29 04:51:20|80.8|80.4|80.83|80.43|80.83|80.43|80.8|80.4|4
1732855890000|2024-11-29 04:51:30|80.85|80.45|80.82|80.42|80.86|80.46|80.82|80.42|17
1732855900000|2024-11-29 04:51:40|80.83|80.43|80.83|80.43|80.83|80.43|80.82|80.42|3
1732855930000|2024-11-29 04:52:10|80.82|80.42|80.8|80.4|80.82|80.42|80.8|80.4|6
1732855940000|2024-11-29 04:52:20|80.81|80.41|80.8|80.4|80.81|80.41|80.8|80.4|2
1732855950000|2024-11-29 04:52:30|80.81|80.41|80.79|80.39|80.81|80.41|80.78|80.38|5
1732855960000|2024-11-29 04:52:40|80.78|80.38|80.78|80.38|80.79|80.39|80.78|80.38|5
1732855970000|2024-11-29 04:52:50|80.77|80.37|80.77|80.37|80.78|80.38|80.77|80.37|5
1732855980000|2024-11-29 04:53:00|80.78|80.38|80.75|80.35|80.78|80.38|80.74|80.34|4
1732855990000|2024-11-29 04:53:10|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|2
1732856000000|2024-11-29 04:53:20|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|4
1732856010000|2024-11-29 04:53:30|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|6
1732856020000|2024-11-29 04:53:40|80.77|80.37|80.76|80.36|80.77|80.37|80.75|80.35|8
1732856040000|2024-11-29 04:54:00|80.75|80.35|80.75|80.35|80.76|80.36|80.75|80.35|5
1732856050000|2024-11-29 04:54:10|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|5
1732856070000|2024-11-29 04:54:30|80.75|80.35|80.76|80.36|80.76|80.36|80.74|80.34|3
1732856080000|2024-11-29 04:54:40|80.75|80.35|80.72|80.32|80.75|80.35|80.72|80.32|4
1732856090000|2024-11-29 04:54:50|80.73|80.33|80.71|80.31|80.73|80.33|80.71|80.31|11
1732856100000|2024-11-29 04:55:00|80.7|80.3|80.74|80.34|80.75|80.35|80.7|80.3|9
1732856110000|2024-11-29 04:55:10|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|3
1732856140000|2024-11-29 04:55:40|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|2
1732856160000|2024-11-29 04:56:00|80.76|80.36|80.75|80.35|80.77|80.37|80.75|80.35|4
1732856170000|2024-11-29 04:56:10|80.71|80.31|80.69|80.29|80.71|80.31|80.69|80.29|3
1732856180000|2024-11-29 04:56:20|80.68|80.28|80.68|80.28|80.69|80.29|80.68|80.28|3
1732856190000|2024-11-29 04:56:30|80.69|80.29|80.7|80.3|80.7|80.3|80.68|80.28|4
1732856200000|2024-11-29 04:56:40|80.72|80.32|80.72|80.32|80.73|80.33|80.71|80.31|9
1732856210000|2024-11-29 04:56:50|80.71|80.31|80.71|80.31|80.72|80.32|80.71|80.31|3
1732856220000|2024-11-29 04:57:00|80.72|80.32|80.73|80.33|80.73|80.33|80.71|80.31|3
1732856230000|2024-11-29 04:57:10|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732856240000|2024-11-29 04:57:20|80.69|80.29|80.7|80.3|80.71|80.31|80.69|80.29|6
1732856250000|2024-11-29 04:57:30|80.69|80.29|80.68|80.28|80.69|80.29|80.67|80.27|4
1732856260000|2024-11-29 04:57:40|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732856270000|2024-11-29 04:57:50|80.67|80.27|80.67|80.27|80.68|80.28|80.67|80.27|9
1732856280000|2024-11-29 04:58:00|80.68|80.28|80.66|80.26|80.68|80.28|80.66|80.26|5
1732856290000|2024-11-29 04:58:10|80.67|80.27|80.66|80.26|80.68|80.28|80.66|80.26|4
1732856300000|2024-11-29 04:58:20|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732856310000|2024-11-29 04:58:30|80.62|80.22|80.63|80.23|80.64|80.24|80.61|80.21|5
1732856320000|2024-11-29 04:58:40|80.62|80.22|80.62|80.22|80.64|80.24|80.62|80.22|9
1732856340000|2024-11-29 04:59:00|80.63|80.23|80.65|80.25|80.65|80.25|80.63|80.23|7
1732856350000|2024-11-29 04:59:10|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|6
1732856360000|2024-11-29 04:59:20|80.68|80.28|80.66|80.26|80.69|80.29|80.66|80.26|7
1732856370000|2024-11-29 04:59:30|80.67|80.27|80.7|80.3|80.7|80.3|80.66|80.26|6
1732856390000|2024-11-29 04:59:50|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732856400000|2024-11-29 05:00:00|80.68|80.28|80.66|80.26|80.68|80.28|80.66|80.26|5
1732856410000|2024-11-29 05:00:10|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732856420000|2024-11-29 05:00:20|80.66|80.26|80.66|80.26|80.67|80.27|80.66|80.26|3
1732856440000|2024-11-29 05:00:40|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732856450000|2024-11-29 05:00:50|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732856460000|2024-11-29 05:01:00|80.61|80.21|80.61|80.21|80.62|80.22|80.61|80.21|3
1732856470000|2024-11-29 05:01:10|80.56|80.16|80.59|80.19|80.59|80.19|80.56|80.16|3
1732856480000|2024-11-29 05:01:20|80.6|80.2|80.62|80.22|80.62|80.22|80.59|80.19|5
1732856490000|2024-11-29 05:01:30|80.63|80.23|80.66|80.26|80.67|80.27|80.63|80.23|8
1732856500000|2024-11-29 05:01:40|80.65|80.25|80.66|80.26|80.66|80.26|80.65|80.25|4
1732856510000|2024-11-29 05:01:50|80.67|80.27|80.67|80.27|80.68|80.28|80.67|80.27|3
1732856520000|2024-11-29 05:02:00|80.68|80.28|80.74|80.34|80.75|80.35|80.68|80.28|9
1732856530000|2024-11-29 05:02:10|80.75|80.35|80.7|80.3|80.76|80.36|80.69|80.29|10
1732856540000|2024-11-29 05:02:20|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732856550000|2024-11-29 05:02:30|80.73|80.33|80.74|80.34|80.74|80.34|80.73|80.33|8
1732856560000|2024-11-29 05:02:40|80.73|80.33|80.75|80.35|80.75|80.35|80.73|80.33|3
1732856570000|2024-11-29 05:02:50|80.74|80.34|80.76|80.36|80.76|80.36|80.74|80.34|4
1732856580000|2024-11-29 05:03:00|80.77|80.37|80.77|80.37|80.78|80.38|80.77|80.37|3
1732856590000|2024-11-29 05:03:10|80.76|80.36|80.76|80.36|80.78|80.38|80.76|80.36|4
1732856600000|2024-11-29 05:03:20|80.77|80.37|80.77|80.37|80.78|80.38|80.77|80.37|3
1732856610000|2024-11-29 05:03:30|80.76|80.36|80.78|80.38|80.78|80.38|80.76|80.36|3
1732856620000|2024-11-29 05:03:40|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732856640000|2024-11-29 05:04:00|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732856650000|2024-11-29 05:04:10|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732856670000|2024-11-29 05:04:30|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732856680000|2024-11-29 05:04:40|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732856690000|2024-11-29 05:04:50|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732856700000|2024-11-29 05:05:00|80.78|80.38|80.77|80.37|80.78|80.38|80.76|80.36|6
1732856710000|2024-11-29 05:05:10|80.74|80.34|80.75|80.35|80.75|80.35|80.74|80.34|2
1732856720000|2024-11-29 05:05:20|80.76|80.36|80.75|80.35|80.76|80.36|80.74|80.34|6
1732856730000|2024-11-29 05:05:30|80.76|80.36|80.78|80.38|80.79|80.39|80.76|80.36|5
1732856740000|2024-11-29 05:05:40|80.79|80.39|80.81|80.41|80.81|80.41|80.79|80.39|9
1732856750000|2024-11-29 05:05:50|80.8|80.4|80.86|80.46|80.86|80.46|80.8|80.4|9
1732856760000|2024-11-29 05:06:00|80.87|80.47|80.87|80.47|80.87|80.47|80.85|80.45|5
1732856780000|2024-11-29 05:06:20|80.86|80.46|80.85|80.45|80.87|80.47|80.85|80.45|4
1732856790000|2024-11-29 05:06:30|80.86|80.46|80.87|80.47|80.88|80.48|80.86|80.46|4
1732856800000|2024-11-29 05:06:40|80.88|80.48|80.91|80.51|80.91|80.51|80.88|80.48|4
1732856810000|2024-11-29 05:06:50|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|2
1732856820000|2024-11-29 05:07:00|80.86|80.46|80.87|80.47|80.89|80.49|80.86|80.46|6
1732856830000|2024-11-29 05:07:10|80.84|80.44|80.87|80.47|80.87|80.47|80.83|80.43|11
1732856840000|2024-11-29 05:07:20|80.86|80.46|80.88|80.48|80.88|80.48|80.86|80.46|3
1732856850000|2024-11-29 05:07:30|80.89|80.49|80.89|80.49|80.9|80.5|80.89|80.49|3
1732856860000|2024-11-29 05:07:40|80.88|80.48|80.86|80.46|80.88|80.48|80.86|80.46|3
1732856870000|2024-11-29 05:07:50|80.83|80.43|80.83|80.43|80.83|80.43|80.83|80.43|1
1732856880000|2024-11-29 05:08:00|80.84|80.44|80.85|80.45|80.85|80.45|80.84|80.44|2
1732856890000|2024-11-29 05:08:10|80.84|80.44|80.86|80.46|80.86|80.46|80.84|80.44|5
1732856900000|2024-11-29 05:08:20|80.85|80.45|80.9|80.5|80.9|80.5|80.85|80.45|5
1732856910000|2024-11-29 05:08:30|80.89|80.49|80.86|80.46|80.89|80.49|80.86|80.46|4
1732856920000|2024-11-29 05:08:40|80.84|80.44|80.8|80.4|80.84|80.44|80.8|80.4|6
1732856930000|2024-11-29 05:08:50|80.79|80.39|80.8|80.4|80.8|80.4|80.79|80.39|4
1732856940000|2024-11-29 05:09:00|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|4
1732856950000|2024-11-29 05:09:10|80.79|80.39|80.8|80.4|80.8|80.4|80.79|80.39|4
1732856960000|2024-11-29 05:09:20|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|3
1732856970000|2024-11-29 05:09:30|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|7
1732856980000|2024-11-29 05:09:40|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|5
1732856990000|2024-11-29 05:09:50|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732857000000|2024-11-29 05:10:00|80.78|80.38|80.72|80.32|80.78|80.38|80.71|80.31|8
1732857010000|2024-11-29 05:10:10|80.73|80.33|80.73|80.33|80.74|80.34|80.72|80.32|5
1732857020000|2024-11-29 05:10:20|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|2
1732857030000|2024-11-29 05:10:30|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732857040000|2024-11-29 05:10:40|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732857050000|2024-11-29 05:10:50|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732857060000|2024-11-29 05:11:00|80.76|80.36|80.73|80.33|80.76|80.36|80.73|80.33|4
1732857070000|2024-11-29 05:11:10|80.75|80.35|80.77|80.37|80.77|80.37|80.75|80.35|3
1732857080000|2024-11-29 05:11:20|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|4
1732857100000|2024-11-29 05:11:40|80.76|80.36|80.77|80.37|80.78|80.38|80.76|80.36|3
1732857110000|2024-11-29 05:11:50|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|3
1732857120000|2024-11-29 05:12:00|80.75|80.35|80.75|80.35|80.76|80.36|80.75|80.35|3
1732857130000|2024-11-29 05:12:10|80.76|80.36|80.72|80.32|80.76|80.36|80.71|80.31|8
1732857150000|2024-11-29 05:12:30|80.71|80.31|80.74|80.34|80.74|80.34|80.71|80.31|4
1732857160000|2024-11-29 05:12:40|80.75|80.35|80.76|80.36|80.76|80.36|80.75|80.35|2
1732857170000|2024-11-29 05:12:50|80.75|80.35|80.77|80.37|80.79|80.39|80.75|80.35|7
1732857180000|2024-11-29 05:13:00|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|3
1732857490000|2024-11-29 05:18:10|80.92|80.52|80.93|80.53|80.93|80.53|80.92|80.52|2
1732857500000|2024-11-29 05:18:20|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|2
1732857510000|2024-11-29 05:18:30|80.92|80.52|80.91|80.51|80.92|80.52|80.9|80.5|3
1732857520000|2024-11-29 05:18:40|80.9|80.5|80.88|80.48|80.9|80.5|80.88|80.48|3
1732857530000|2024-11-29 05:18:50|80.86|80.46|80.82|80.42|80.86|80.46|80.81|80.41|5
1732857540000|2024-11-29 05:19:00|80.83|80.43|80.81|80.41|80.83|80.43|80.8|80.4|6
1732857550000|2024-11-29 05:19:10|80.82|80.42|80.83|80.43|80.84|80.44|80.82|80.42|6
1732857560000|2024-11-29 05:19:20|80.82|80.42|80.8|80.4|80.82|80.42|80.8|80.4|2
1732857570000|2024-11-29 05:19:30|80.79|80.39|80.71|80.31|80.79|80.39|80.71|80.31|4
1732857580000|2024-11-29 05:19:40|80.72|80.32|80.74|80.34|80.75|80.35|80.71|80.31|11
1732857590000|2024-11-29 05:19:50|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732857600000|2024-11-29 05:20:00|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|2
1732857610000|2024-11-29 05:20:10|80.77|80.37|80.77|80.37|80.77|80.37|80.76|80.36|3
1732857620000|2024-11-29 05:20:20|80.78|80.38|80.81|80.41|80.81|80.41|80.78|80.38|4
1732857630000|2024-11-29 05:20:30|80.8|80.4|80.78|80.38|80.8|80.4|80.78|80.38|3
1732857640000|2024-11-29 05:20:40|80.79|80.39|80.79|80.39|80.8|80.4|80.79|80.39|7
1732857650000|2024-11-29 05:20:50|80.8|80.4|80.81|80.41|80.81|80.41|80.79|80.39|6
1732857660000|2024-11-29 05:21:00|80.82|80.42|80.86|80.46|80.86|80.46|80.82|80.42|5
1732857670000|2024-11-29 05:21:10|80.87|80.47|80.9|80.5|80.9|80.5|80.87|80.47|6
1732857680000|2024-11-29 05:21:20|80.92|80.52|80.93|80.53|80.93|80.53|80.92|80.52|4
1732857690000|2024-11-29 05:21:30|80.95|80.55|80.95|80.55|80.96|80.56|80.93|80.53|6
1732857700000|2024-11-29 05:21:40|80.94|80.54|80.96|80.56|80.97|80.57|80.94|80.54|4
1732857710000|2024-11-29 05:21:50|80.95|80.55|80.93|80.53|80.95|80.55|80.93|80.53|13
1732857720000|2024-11-29 05:22:00|80.94|80.54|80.96|80.56|80.96|80.56|80.94|80.54|6
1732857730000|2024-11-29 05:22:10|80.95|80.55|80.97|80.57|80.97|80.57|80.94|80.54|5
1732857740000|2024-11-29 05:22:20|80.96|80.56|80.96|80.56|80.97|80.57|80.95|80.55|9
1732857750000|2024-11-29 05:22:30|80.95|80.55|80.95|80.55|80.96|80.56|80.95|80.55|5
1732857760000|2024-11-29 05:22:40|80.94|80.54|80.91|80.51|80.95|80.55|80.91|80.51|3
1732857770000|2024-11-29 05:22:50|80.92|80.52|80.91|80.51|80.92|80.52|80.9|80.5|6
1732857780000|2024-11-29 05:23:00|80.92|80.52|80.93|80.53|80.94|80.54|80.92|80.52|8
1732857790000|2024-11-29 05:23:10|80.94|80.54|80.92|80.52|80.95|80.55|80.92|80.52|10
1732857800000|2024-11-29 05:23:20|80.93|80.53|80.96|80.56|80.97|80.57|80.93|80.53|10
1732857810000|2024-11-29 05:23:30|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|2
1732857820000|2024-11-29 05:23:40|80.93|80.53|80.94|80.54|80.94|80.54|80.93|80.53|16
1732857830000|2024-11-29 05:23:50|80.93|80.53|80.91|80.51|80.94|80.54|80.9|80.5|9
1732857840000|2024-11-29 05:24:00|80.9|80.5|80.91|80.51|80.92|80.52|80.89|80.49|12
1732857850000|2024-11-29 05:24:10|80.9|80.5|80.89|80.49|80.9|80.5|80.88|80.48|6
1732857870000|2024-11-29 05:24:30|80.88|80.48|80.89|80.49|80.89|80.49|80.88|80.48|2
1732857880000|2024-11-29 05:24:40|80.9|80.5|80.88|80.48|80.9|80.5|80.86|80.46|11
1732857890000|2024-11-29 05:24:50|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|5
1732857900000|2024-11-29 05:25:00|80.88|80.48|80.88|80.48|80.89|80.49|80.86|80.46|9
1732857910000|2024-11-29 05:25:10|80.87|80.47|80.87|80.47|80.87|80.47|80.86|80.46|7
1732857920000|2024-11-29 05:25:20|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|2
1732857930000|2024-11-29 05:25:30|80.88|80.48|80.88|80.48|80.88|80.48|80.87|80.47|7
1732857940000|2024-11-29 05:25:40|80.87|80.47|80.91|80.51|80.91|80.51|80.87|80.47|5
1732857950000|2024-11-29 05:25:50|80.9|80.5|80.94|80.54|80.94|80.54|80.9|80.5|9
1732857960000|2024-11-29 05:26:00|80.93|80.53|80.93|80.53|80.94|80.54|80.92|80.52|13
1732857970000|2024-11-29 05:26:10|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|14
1732857980000|2024-11-29 05:26:20|80.92|80.52|80.93|80.53|80.93|80.53|80.91|80.51|10
1732857990000|2024-11-29 05:26:30|80.92|80.52|80.97|80.57|80.97|80.57|80.92|80.52|7
1732858000000|2024-11-29 05:26:40|80.96|80.56|80.94|80.54|80.97|80.57|80.93|80.53|11
1732858010000|2024-11-29 05:26:50|80.95|80.55|80.95|80.55|80.96|80.56|80.94|80.54|11
1732858020000|2024-11-29 05:27:00|80.94|80.54|80.97|80.57|80.97|80.57|80.94|80.54|8
1732858030000|2024-11-29 05:27:10|80.96|80.56|80.97|80.57|80.97|80.57|80.96|80.56|6
1732858040000|2024-11-29 05:27:20|80.98|80.58|80.98|80.58|80.98|80.58|80.98|80.58|1
1732858050000|2024-11-29 05:27:30|80.97|80.57|80.98|80.58|80.98|80.58|80.97|80.57|2
1732858060000|2024-11-29 05:27:40|80.99|80.59|80.99|80.59|81|80.6|80.99|80.59|3
1732858070000|2024-11-29 05:27:50|81|80.6|80.97|80.57|81|80.6|80.97|80.57|6
1732858080000|2024-11-29 05:28:00|80.95|80.55|80.93|80.53|80.95|80.55|80.93|80.53|6
1732858090000|2024-11-29 05:28:10|80.94|80.54|80.93|80.53|80.94|80.54|80.93|80.53|4
1732858100000|2024-11-29 05:28:20|80.94|80.54|80.92|80.52|80.94|80.54|80.92|80.52|7
1732858110000|2024-11-29 05:28:30|80.93|80.53|80.93|80.53|80.93|80.53|80.91|80.51|9
1732858120000|2024-11-29 05:28:40|80.92|80.52|80.92|80.52|80.93|80.53|80.92|80.52|7
1732858130000|2024-11-29 05:28:50|80.93|80.53|80.93|80.53|80.93|80.53|80.92|80.52|5
1732858140000|2024-11-29 05:29:00|80.95|80.55|80.94|80.54|80.96|80.56|80.94|80.54|8
1732858150000|2024-11-29 05:29:10|80.95|80.55|80.95|80.55|80.95|80.55|80.94|80.54|3
1732858160000|2024-11-29 05:29:20|80.96|80.56|80.96|80.56|80.96|80.56|80.95|80.55|3
1732858170000|2024-11-29 05:29:30|80.95|80.55|80.94|80.54|80.95|80.55|80.94|80.54|2
1732858180000|2024-11-29 05:29:40|80.93|80.53|80.93|80.53|80.93|80.53|80.91|80.51|4
1732858190000|2024-11-29 05:29:50|80.92|80.52|80.93|80.53|80.93|80.53|80.92|80.52|4
1732858200000|2024-11-29 05:30:00|80.94|80.54|80.92|80.52|80.94|80.54|80.92|80.52|9
1732858210000|2024-11-29 05:30:10|80.91|80.51|80.85|80.45|80.91|80.51|80.85|80.45|13
1732858220000|2024-11-29 05:30:20|80.83|80.43|80.82|80.42|80.83|80.43|80.82|80.42|4
1732858230000|2024-11-29 05:30:30|80.83|80.43|80.81|80.41|80.83|80.43|80.81|80.41|9
1732858240000|2024-11-29 05:30:40|80.8|80.4|80.75|80.35|80.8|80.4|80.75|80.35|3
1732858250000|2024-11-29 05:30:50|80.74|80.34|80.73|80.33|80.74|80.34|80.73|80.33|2
1732858260000|2024-11-29 05:31:00|80.72|80.32|80.71|80.31|80.73|80.33|80.71|80.31|15
1732858270000|2024-11-29 05:31:10|80.7|80.3|80.67|80.27|80.7|80.3|80.65|80.25|4
1732858280000|2024-11-29 05:31:20|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732858290000|2024-11-29 05:31:30|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|5
1732858300000|2024-11-29 05:31:40|80.71|80.31|80.68|80.28|80.71|80.31|80.68|80.28|7
1732858310000|2024-11-29 05:31:50|80.67|80.27|80.7|80.3|80.7|80.3|80.67|80.27|4
1732858330000|2024-11-29 05:32:10|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|4
1732858340000|2024-11-29 05:32:20|80.71|80.31|80.74|80.34|80.75|80.35|80.71|80.31|8
1732858350000|2024-11-29 05:32:30|80.73|80.33|80.75|80.35|80.75|80.35|80.72|80.32|6
1732858360000|2024-11-29 05:32:40|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|5
1732858370000|2024-11-29 05:32:50|80.75|80.35|80.71|80.31|80.75|80.35|80.71|80.31|4
1732858380000|2024-11-29 05:33:00|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732858390000|2024-11-29 05:33:10|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732858400000|2024-11-29 05:33:20|80.73|80.33|80.76|80.36|80.76|80.36|80.73|80.33|3
1732858410000|2024-11-29 05:33:30|80.75|80.35|80.76|80.36|80.76|80.36|80.75|80.35|2
1732858420000|2024-11-29 05:33:40|80.74|80.34|80.73|80.33|80.75|80.35|80.72|80.32|6
1732858430000|2024-11-29 05:33:50|80.75|80.35|80.75|80.35|80.75|80.35|80.73|80.33|9
1732858440000|2024-11-29 05:34:00|80.76|80.36|80.73|80.33|80.76|80.36|80.73|80.33|4
1732858450000|2024-11-29 05:34:10|80.74|80.34|80.77|80.37|80.77|80.37|80.73|80.33|4
1732858460000|2024-11-29 05:34:20|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732858470000|2024-11-29 05:34:30|80.75|80.35|80.77|80.37|80.78|80.38|80.75|80.35|5
1732858480000|2024-11-29 05:34:40|80.78|80.38|80.79|80.39|80.79|80.39|80.77|80.37|6
1732858490000|2024-11-29 05:34:50|80.8|80.4|80.8|80.4|80.81|80.41|80.79|80.39|9
1732858500000|2024-11-29 05:35:00|80.81|80.41|80.84|80.44|80.84|80.44|80.8|80.4|9
1732858510000|2024-11-29 05:35:10|80.87|80.47|80.84|80.44|80.88|80.48|80.84|80.44|5
1732858520000|2024-11-29 05:35:20|80.85|80.45|80.84|80.44|80.86|80.46|80.83|80.43|7
1732858540000|2024-11-29 05:35:40|80.83|80.43|80.84|80.44|80.84|80.44|80.83|80.43|2
1732858550000|2024-11-29 05:35:50|80.83|80.43|80.83|80.43|80.84|80.44|80.82|80.42|7
1732858560000|2024-11-29 05:36:00|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|6
1732858570000|2024-11-29 05:36:10|80.82|80.42|80.83|80.43|80.84|80.44|80.82|80.42|6
1732858580000|2024-11-29 05:36:20|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732858590000|2024-11-29 05:36:30|80.82|80.42|80.83|80.43|80.84|80.44|80.82|80.42|4
1732858600000|2024-11-29 05:36:40|80.84|80.44|80.87|80.47|80.87|80.47|80.84|80.44|5
1732858610000|2024-11-29 05:36:50|80.86|80.46|80.86|80.46|80.87|80.47|80.86|80.46|7
1732858620000|2024-11-29 05:37:00|80.87|80.47|80.86|80.46|80.87|80.47|80.84|80.44|10
1732858630000|2024-11-29 05:37:10|80.87|80.47|80.89|80.49|80.89|80.49|80.87|80.47|5
1732858640000|2024-11-29 05:37:20|80.9|80.5|80.91|80.51|80.91|80.51|80.9|80.5|2
1732858650000|2024-11-29 05:37:30|80.92|80.52|81.04|80.64|81.04|80.64|80.92|80.52|8
1732858660000|2024-11-29 05:37:40|81.05|80.65|81.03|80.63|81.05|80.65|81.03|80.63|9
1732858670000|2024-11-29 05:37:50|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732858680000|2024-11-29 05:38:00|81.03|80.63|81.02|80.62|81.04|80.64|81.02|80.62|6
1732858690000|2024-11-29 05:38:10|81.03|80.63|81.03|80.63|81.03|80.63|81.03|80.63|1
1732858700000|2024-11-29 05:38:20|81.04|80.64|81.07|80.67|81.07|80.67|81.04|80.64|3
1732858710000|2024-11-29 05:38:30|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732858720000|2024-11-29 05:38:40|81.1|80.7|81.09|80.69|81.11|80.71|81.09|80.69|4
1732858730000|2024-11-29 05:38:50|81.08|80.68|81.08|80.68|81.08|80.68|81.08|80.68|1
1732858740000|2024-11-29 05:39:00|81.07|80.67|81.05|80.65|81.07|80.67|81.05|80.65|3
1732858750000|2024-11-29 05:39:10|81.04|80.64|81.04|80.64|81.04|80.64|81.04|80.64|1
1732858770000|2024-11-29 05:39:30|81.03|80.63|80.95|80.55|81.03|80.63|80.95|80.55|6
1732858780000|2024-11-29 05:39:40|80.96|80.56|80.98|80.58|80.99|80.59|80.96|80.56|5
1732858790000|2024-11-29 05:39:50|80.99|80.59|81.01|80.61|81.01|80.61|80.99|80.59|3
1732858820000|2024-11-29 05:40:20|81.02|80.62|81.02|80.62|81.02|80.62|81.02|80.62|1
1732858830000|2024-11-29 05:40:30|81.03|80.63|80.97|80.57|81.03|80.63|80.97|80.57|4
1732858840000|2024-11-29 05:40:40|80.98|80.58|80.99|80.59|80.99|80.59|80.98|80.58|2
1732858850000|2024-11-29 05:40:50|80.98|80.58|81|80.6|81|80.6|80.98|80.58|3
1732858860000|2024-11-29 05:41:00|80.99|80.59|80.97|80.57|80.99|80.59|80.97|80.57|3
1732858870000|2024-11-29 05:41:10|80.96|80.56|80.96|80.56|80.97|80.57|80.96|80.56|3
1732858880000|2024-11-29 05:41:20|80.95|80.55|80.95|80.55|80.95|80.55|80.95|80.55|1
1732858890000|2024-11-29 05:41:30|80.93|80.53|80.96|80.56|80.96|80.56|80.93|80.53|3
1732858900000|2024-11-29 05:41:40|80.95|80.55|80.95|80.55|80.95|80.55|80.95|80.55|1
1732858920000|2024-11-29 05:42:00|80.94|80.54|80.95|80.55|80.96|80.56|80.94|80.54|5
1732858930000|2024-11-29 05:42:10|80.96|80.56|80.97|80.57|80.97|80.57|80.96|80.56|2
1732858940000|2024-11-29 05:42:20|80.96|80.56|80.96|80.56|80.96|80.56|80.96|80.56|1
1732858960000|2024-11-29 05:42:40|80.97|80.57|81|80.6|81|80.6|80.97|80.57|4
1732858970000|2024-11-29 05:42:50|81.01|80.61|81.02|80.62|81.02|80.62|81.01|80.61|2
1732858980000|2024-11-29 05:43:00|81.01|80.61|81.01|80.61|81.02|80.62|81.01|80.61|3
1732858990000|2024-11-29 05:43:10|81|80.6|80.97|80.57|81|80.6|80.97|80.57|3
1732859010000|2024-11-29 05:43:30|80.96|80.56|80.96|80.56|80.96|80.56|80.96|80.56|1
1732859020000|2024-11-29 05:43:40|80.95|80.55|80.95|80.55|80.95|80.55|80.95|80.55|1
1732859030000|2024-11-29 05:43:50|80.96|80.56|80.97|80.57|80.97|80.57|80.96|80.56|2
1732859040000|2024-11-29 05:44:00|80.95|80.55|80.94|80.54|80.96|80.56|80.94|80.54|6
1732859050000|2024-11-29 05:44:10|80.93|80.53|80.88|80.48|80.93|80.53|80.88|80.48|4
1732859060000|2024-11-29 05:44:20|80.89|80.49|80.89|80.49|80.89|80.49|80.89|80.49|1
1732859070000|2024-11-29 05:44:30|80.9|80.5|80.91|80.51|80.91|80.51|80.9|80.5|2
1732859080000|2024-11-29 05:44:40|80.9|80.5|80.91|80.51|80.91|80.51|80.9|80.5|2
1732859090000|2024-11-29 05:44:50|80.9|80.5|80.89|80.49|80.9|80.5|80.89|80.49|2
1732859100000|2024-11-29 05:45:00|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|4
1732859110000|2024-11-29 05:45:10|80.88|80.48|80.88|80.48|80.89|80.49|80.87|80.47|7
1732859120000|2024-11-29 05:45:20|80.89|80.49|80.88|80.48|80.9|80.5|80.88|80.48|4
1732859130000|2024-11-29 05:45:30|80.87|80.47|80.86|80.46|80.87|80.47|80.86|80.46|2
1732859160000|2024-11-29 05:46:00|80.85|80.45|80.85|80.45|80.86|80.46|80.85|80.45|3
1732859170000|2024-11-29 05:46:10|80.84|80.44|80.82|80.42|80.84|80.44|80.82|80.42|2
1732859190000|2024-11-29 05:46:30|80.83|80.43|80.86|80.46|80.87|80.47|80.83|80.43|6
1732859200000|2024-11-29 05:46:40|80.84|80.44|80.84|80.44|80.84|80.44|80.84|80.44|1
1732859210000|2024-11-29 05:46:50|80.83|80.43|80.78|80.38|80.83|80.43|80.78|80.38|4
1732859220000|2024-11-29 05:47:00|80.79|80.39|80.83|80.43|80.83|80.43|80.79|80.39|5
1732859230000|2024-11-29 05:47:10|80.85|80.45|80.87|80.47|80.87|80.47|80.85|80.45|5
1732859250000|2024-11-29 05:47:30|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|2
1732859260000|2024-11-29 05:47:40|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|4
1732859270000|2024-11-29 05:47:50|80.88|80.48|80.87|80.47|80.88|80.48|80.87|80.47|10
1732859280000|2024-11-29 05:48:00|80.88|80.48|80.86|80.46|80.88|80.48|80.85|80.45|5
1732859290000|2024-11-29 05:48:10|80.85|80.45|80.84|80.44|80.85|80.45|80.84|80.44|2
1732859300000|2024-11-29 05:48:20|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|12
1732859310000|2024-11-29 05:48:30|80.82|80.42|80.79|80.39|80.82|80.42|80.79|80.39|4
1732859320000|2024-11-29 05:48:40|80.8|80.4|80.8|80.4|80.81|80.41|80.79|80.39|7
1732859330000|2024-11-29 05:48:50|80.79|80.39|80.79|80.39|80.8|80.4|80.79|80.39|5
1732859340000|2024-11-29 05:49:00|80.8|80.4|80.79|80.39|80.8|80.4|80.79|80.39|4
1732859350000|2024-11-29 05:49:10|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732859360000|2024-11-29 05:49:20|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|3
1732859370000|2024-11-29 05:49:30|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|4
1732859380000|2024-11-29 05:49:40|80.73|80.33|80.75|80.35|80.75|80.35|80.72|80.32|5
1732859390000|2024-11-29 05:49:50|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732859400000|2024-11-29 05:50:00|80.75|80.35|80.74|80.34|80.76|80.36|80.74|80.34|6
1732859410000|2024-11-29 05:50:10|80.73|80.33|80.76|80.36|80.76|80.36|80.73|80.33|5
1732859420000|2024-11-29 05:50:20|80.77|80.37|80.73|80.33|80.78|80.38|80.73|80.33|8
1732859430000|2024-11-29 05:50:30|80.74|80.34|80.72|80.32|80.74|80.34|80.72|80.32|3
1732859440000|2024-11-29 05:50:40|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|10
1732859450000|2024-11-29 05:50:50|80.71|80.31|80.73|80.33|80.73|80.33|80.71|80.31|5
1732859470000|2024-11-29 05:51:10|80.72|80.32|80.71|80.31|80.73|80.33|80.71|80.31|8
1732859480000|2024-11-29 05:51:20|80.72|80.32|80.73|80.33|80.73|80.33|80.72|80.32|2
1732859490000|2024-11-29 05:51:30|80.74|80.34|80.73|80.33|80.74|80.34|80.73|80.33|2
1732859510000|2024-11-29 05:51:50|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732859520000|2024-11-29 05:52:00|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732859530000|2024-11-29 05:52:10|80.74|80.34|80.75|80.35|80.76|80.36|80.74|80.34|12
1732859540000|2024-11-29 05:52:20|80.74|80.34|80.74|80.34|80.74|80.34|80.73|80.33|3
1732859550000|2024-11-29 05:52:30|80.73|80.33|80.71|80.31|80.73|80.33|80.71|80.31|2
1732859560000|2024-11-29 05:52:40|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|5
1732859570000|2024-11-29 05:52:50|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732859580000|2024-11-29 05:53:00|80.71|80.31|80.7|80.3|80.71|80.31|80.69|80.29|6
1732859590000|2024-11-29 05:53:10|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732859600000|2024-11-29 05:53:20|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732859610000|2024-11-29 05:53:30|80.67|80.27|80.67|80.27|80.67|80.27|80.66|80.26|3
1732859620000|2024-11-29 05:53:40|80.68|80.28|80.67|80.27|80.68|80.28|80.66|80.26|8
1732859630000|2024-11-29 05:53:50|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|4
1732859640000|2024-11-29 05:54:00|80.68|80.28|80.65|80.25|80.68|80.28|80.65|80.25|3
1732859650000|2024-11-29 05:54:10|80.63|80.23|80.62|80.22|80.63|80.23|80.62|80.22|6
1732859660000|2024-11-29 05:54:20|80.63|80.23|80.65|80.25|80.66|80.26|80.63|80.23|12
1732859670000|2024-11-29 05:54:30|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|7
1732859680000|2024-11-29 05:54:40|80.63|80.23|80.63|80.23|80.63|80.23|80.62|80.22|5
1732859690000|2024-11-29 05:54:50|80.64|80.24|80.65|80.25|80.66|80.26|80.64|80.24|6
1732859700000|2024-11-29 05:55:00|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732859710000|2024-11-29 05:55:10|80.64|80.24|80.67|80.27|80.67|80.27|80.64|80.24|4
1732859720000|2024-11-29 05:55:20|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732859730000|2024-11-29 05:55:30|80.68|80.28|80.69|80.29|80.69|80.29|80.67|80.27|3
1732859740000|2024-11-29 05:55:40|80.68|80.28|80.65|80.25|80.68|80.28|80.65|80.25|4
1732859750000|2024-11-29 05:55:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732859760000|2024-11-29 05:56:00|80.61|80.21|80.55|80.15|80.61|80.21|80.55|80.15|9
1732859770000|2024-11-29 05:56:10|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732859780000|2024-11-29 05:56:20|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|3
1732859790000|2024-11-29 05:56:30|80.54|80.14|80.55|80.15|80.56|80.16|80.54|80.14|12
1732859800000|2024-11-29 05:56:40|80.54|80.14|80.54|80.14|80.54|80.14|80.52|80.12|7
1732859810000|2024-11-29 05:56:50|80.53|80.13|80.52|80.12|80.54|80.14|80.52|80.12|6
1732859820000|2024-11-29 05:57:00|80.53|80.13|80.54|80.14|80.56|80.16|80.53|80.13|8
1732859830000|2024-11-29 05:57:10|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|4
1732859840000|2024-11-29 05:57:20|80.52|80.12|80.49|80.09|80.52|80.12|80.49|80.09|3
1732859850000|2024-11-29 05:57:30|80.5|80.1|80.49|80.09|80.51|80.11|80.49|80.09|4
1732859870000|2024-11-29 05:57:50|80.47|80.07|80.44|80.04|80.47|80.07|80.44|80.04|3
1732859890000|2024-11-29 05:58:10|80.45|80.05|80.48|80.08|80.48|80.08|80.45|80.05|4
1732859900000|2024-11-29 05:58:20|80.49|80.09|80.53|80.13|80.53|80.13|80.49|80.09|5
1732859910000|2024-11-29 05:58:30|80.52|80.12|80.48|80.08|80.52|80.12|80.47|80.07|12
1732859920000|2024-11-29 05:58:40|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|4
1732859930000|2024-11-29 05:58:50|80.51|80.11|80.52|80.12|80.52|80.12|80.5|80.1|4
1732859940000|2024-11-29 05:59:00|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|2
1732859950000|2024-11-29 05:59:10|80.51|80.11|80.51|80.11|80.52|80.12|80.5|80.1|9
1732859960000|2024-11-29 05:59:20|80.52|80.12|80.51|80.11|80.52|80.12|80.5|80.1|4
1732859970000|2024-11-29 05:59:30|80.47|80.07|80.46|80.06|80.48|80.08|80.46|80.06|3
1732859980000|2024-11-29 05:59:40|80.47|80.07|80.46|80.06|80.47|80.07|80.46|80.06|20
1732859990000|2024-11-29 05:59:50|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|3
1732860000000|2024-11-29 06:00:00|80.46|80.06|80.48|80.08|80.48|80.08|80.45|80.05|11
1732860010000|2024-11-29 06:00:10|80.5|80.1|80.5|80.1|80.5|80.1|80.49|80.09|7
1732860020000|2024-11-29 06:00:20|80.49|80.09|80.49|80.09|80.5|80.1|80.49|80.09|5
1732860030000|2024-11-29 06:00:30|80.48|80.08|80.46|80.06|80.49|80.09|80.46|80.06|5
1732860040000|2024-11-29 06:00:40|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732860050000|2024-11-29 06:00:50|80.48|80.08|80.51|80.11|80.51|80.11|80.48|80.08|4
1732860060000|2024-11-29 06:01:00|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|5
1732860070000|2024-11-29 06:01:10|80.54|80.14|80.59|80.19|80.59|80.19|80.54|80.14|13
1732860080000|2024-11-29 06:01:20|80.58|80.18|80.58|80.18|80.58|80.18|80.57|80.17|5
1732860090000|2024-11-29 06:01:30|80.57|80.17|80.62|80.22|80.62|80.22|80.57|80.17|9
1732860100000|2024-11-29 06:01:40|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732860110000|2024-11-29 06:01:50|80.62|80.22|80.62|80.22|80.63|80.23|80.62|80.22|3
1732860120000|2024-11-29 06:02:00|80.63|80.23|80.64|80.24|80.64|80.24|80.62|80.22|4
1732860130000|2024-11-29 06:02:10|80.65|80.25|80.67|80.27|80.68|80.28|80.65|80.25|5
1732860140000|2024-11-29 06:02:20|80.65|80.25|80.62|80.22|80.65|80.25|80.62|80.22|4
1732860150000|2024-11-29 06:02:30|80.61|80.21|80.62|80.22|80.63|80.23|80.61|80.21|4
1732860160000|2024-11-29 06:02:40|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732860170000|2024-11-29 06:02:50|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|4
1732860180000|2024-11-29 06:03:00|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732860190000|2024-11-29 06:03:10|80.63|80.23|80.62|80.22|80.63|80.23|80.62|80.22|2
1732860200000|2024-11-29 06:03:20|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732860210000|2024-11-29 06:03:30|80.59|80.19|80.6|80.2|80.6|80.2|80.59|80.19|14
1732860220000|2024-11-29 06:03:40|80.59|80.19|80.58|80.18|80.6|80.2|80.58|80.18|4
1732860230000|2024-11-29 06:03:50|80.59|80.19|80.6|80.2|80.6|80.2|80.58|80.18|4
1732860240000|2024-11-29 06:04:00|80.59|80.19|80.53|80.13|80.59|80.19|80.53|80.13|5
1732860250000|2024-11-29 06:04:10|80.54|80.14|80.54|80.14|80.55|80.15|80.54|80.14|3
1732860260000|2024-11-29 06:04:20|80.53|80.13|80.6|80.2|80.62|80.22|80.53|80.13|11
1732860270000|2024-11-29 06:04:30|80.61|80.21|80.57|80.17|80.61|80.21|80.57|80.17|4
1732860280000|2024-11-29 06:04:40|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732860290000|2024-11-29 06:04:50|80.58|80.18|80.59|80.19|80.6|80.2|80.58|80.18|6
1732860300000|2024-11-29 06:05:00|80.6|80.2|80.62|80.22|80.62|80.22|80.6|80.2|3
1732860310000|2024-11-29 06:05:10|80.61|80.21|80.6|80.2|80.61|80.21|80.6|80.2|2
1732860320000|2024-11-29 06:05:20|80.59|80.19|80.6|80.2|80.6|80.2|80.59|80.19|2
1732860330000|2024-11-29 06:05:30|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732860340000|2024-11-29 06:05:40|80.57|80.17|80.55|80.15|80.57|80.17|80.52|80.12|6
1732860350000|2024-11-29 06:05:50|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732860360000|2024-11-29 06:06:00|80.58|80.18|80.65|80.25|80.65|80.25|80.58|80.18|8
1732860370000|2024-11-29 06:06:10|80.64|80.24|80.58|80.18|80.64|80.24|80.57|80.17|8
1732860380000|2024-11-29 06:06:20|80.57|80.17|80.55|80.15|80.58|80.18|80.55|80.15|5
1732860390000|2024-11-29 06:06:30|80.58|80.18|80.58|80.18|80.58|80.18|80.57|80.17|3
1732860400000|2024-11-29 06:06:40|80.59|80.19|80.6|80.2|80.62|80.22|80.59|80.19|9
1732860410000|2024-11-29 06:06:50|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|3
1732860420000|2024-11-29 06:07:00|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|5
1732860430000|2024-11-29 06:07:10|80.65|80.25|80.66|80.26|80.66|80.26|80.64|80.24|6
1732860440000|2024-11-29 06:07:20|80.65|80.25|80.68|80.28|80.68|80.28|80.65|80.25|3
1732860450000|2024-11-29 06:07:30|80.69|80.29|80.72|80.32|80.73|80.33|80.69|80.29|6
1732860460000|2024-11-29 06:07:40|80.73|80.33|80.71|80.31|80.73|80.33|80.71|80.31|3
1732860470000|2024-11-29 06:07:50|80.7|80.3|80.72|80.32|80.72|80.32|80.69|80.29|7
1732860480000|2024-11-29 06:08:00|80.7|80.3|80.75|80.35|80.76|80.36|80.7|80.3|9
1732860490000|2024-11-29 06:08:10|80.76|80.36|80.74|80.34|80.76|80.36|80.74|80.34|5
1732860500000|2024-11-29 06:08:20|80.75|80.35|80.75|80.35|80.76|80.36|80.75|80.35|3
1732860510000|2024-11-29 06:08:30|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|4
1732860520000|2024-11-29 06:08:40|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|2
1732860540000|2024-11-29 06:09:00|80.79|80.39|80.79|80.39|80.8|80.4|80.78|80.38|6
1732860550000|2024-11-29 06:09:10|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732860560000|2024-11-29 06:09:20|80.79|80.39|80.79|80.39|80.8|80.4|80.79|80.39|3
1732860570000|2024-11-29 06:09:30|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732860580000|2024-11-29 06:09:40|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732860590000|2024-11-29 06:09:50|80.78|80.38|80.76|80.36|80.78|80.38|80.76|80.36|2
1732860600000|2024-11-29 06:10:00|80.75|80.35|80.72|80.32|80.75|80.35|80.72|80.32|3
1732860610000|2024-11-29 06:10:10|80.73|80.33|80.74|80.34|80.74|80.34|80.72|80.32|4
1732860620000|2024-11-29 06:10:20|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732860630000|2024-11-29 06:10:30|80.72|80.32|80.72|80.32|80.73|80.33|80.72|80.32|3
1732860640000|2024-11-29 06:10:40|80.73|80.33|80.74|80.34|80.75|80.35|80.73|80.33|6
1732860650000|2024-11-29 06:10:50|80.73|80.33|80.73|80.33|80.74|80.34|80.72|80.32|7
1732860660000|2024-11-29 06:11:00|80.68|80.28|80.68|80.28|80.68|80.28|80.67|80.27|5
1732860670000|2024-11-29 06:11:10|80.69|80.29|80.65|80.25|80.69|80.29|80.62|80.22|5
1732860680000|2024-11-29 06:11:20|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|6
1732860690000|2024-11-29 06:11:30|80.68|80.28|80.7|80.3|80.7|80.3|80.68|80.28|3
1732860700000|2024-11-29 06:11:40|80.71|80.31|80.7|80.3|80.71|80.31|80.7|80.3|2
1732860710000|2024-11-29 06:11:50|80.69|80.29|80.7|80.3|80.7|80.3|80.69|80.29|2
1732860720000|2024-11-29 06:12:00|80.69|80.29|80.68|80.28|80.69|80.29|80.68|80.28|2
1732860730000|2024-11-29 06:12:10|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732860740000|2024-11-29 06:12:20|80.63|80.23|80.65|80.25|80.65|80.25|80.63|80.23|3
1732860750000|2024-11-29 06:12:30|80.66|80.26|80.67|80.27|80.68|80.28|80.66|80.26|8
1732860760000|2024-11-29 06:12:40|80.66|80.26|80.67|80.27|80.67|80.27|80.66|80.26|2
1732860770000|2024-11-29 06:12:50|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732860780000|2024-11-29 06:13:00|80.63|80.23|80.6|80.2|80.63|80.23|80.6|80.2|5
1732860790000|2024-11-29 06:13:10|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|5
1732860800000|2024-11-29 06:13:20|80.58|80.18|80.56|80.16|80.59|80.19|80.56|80.16|4
1732860810000|2024-11-29 06:13:30|80.57|80.17|80.55|80.15|80.57|80.17|80.54|80.14|5
1732860820000|2024-11-29 06:13:40|80.56|80.16|80.57|80.17|80.57|80.17|80.56|80.16|2
1732860830000|2024-11-29 06:13:50|80.56|80.16|80.53|80.13|80.56|80.16|80.51|80.11|9
1732860840000|2024-11-29 06:14:00|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|4
1732860850000|2024-11-29 06:14:10|80.54|80.14|80.53|80.13|80.54|80.14|80.52|80.12|4
1732860860000|2024-11-29 06:14:20|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|6
1732860870000|2024-11-29 06:14:30|80.52|80.12|80.51|80.11|80.52|80.12|80.51|80.11|2
1732860880000|2024-11-29 06:14:40|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732860890000|2024-11-29 06:14:50|80.5|80.1|80.37|79.97|80.5|80.1|80.37|79.97|6
1732860900000|2024-11-29 06:15:00|80.38|79.98|80.35|79.95|80.39|79.99|80.3|79.9|10
1732860910000|2024-11-29 06:15:10|80.34|79.94|80.29|79.89|80.35|79.95|80.29|79.89|5
1732860920000|2024-11-29 06:15:20|80.31|79.91|80.3|79.9|80.34|79.94|80.3|79.9|7
1732860930000|2024-11-29 06:15:30|80.31|79.91|80.36|79.96|80.37|79.97|80.31|79.91|11
1732860940000|2024-11-29 06:15:40|80.38|79.98|80.43|80.03|80.43|80.03|80.38|79.98|7
1732860950000|2024-11-29 06:15:50|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|6
1732860960000|2024-11-29 06:16:00|80.46|80.06|80.49|80.09|80.5|80.1|80.46|80.06|12
1732860970000|2024-11-29 06:16:10|80.5|80.1|80.46|80.06|80.52|80.12|80.45|80.05|7
1732860980000|2024-11-29 06:16:20|80.45|80.05|80.49|80.09|80.49|80.09|80.45|80.05|3
1732860990000|2024-11-29 06:16:30|80.5|80.1|80.53|80.13|80.55|80.15|80.5|80.1|8
1732861000000|2024-11-29 06:16:40|80.52|80.12|80.54|80.14|80.54|80.14|80.51|80.11|5
1732861010000|2024-11-29 06:16:50|80.53|80.13|80.59|80.19|80.59|80.19|80.53|80.13|6
1732861020000|2024-11-29 06:17:00|80.6|80.2|80.7|80.3|80.7|80.3|80.6|80.2|8
1732861030000|2024-11-29 06:17:10|80.69|80.29|80.64|80.24|80.7|80.3|80.64|80.24|6
1732861040000|2024-11-29 06:17:20|80.65|80.25|80.67|80.27|80.68|80.28|80.65|80.25|4
1732861050000|2024-11-29 06:17:30|80.66|80.26|80.64|80.24|80.67|80.27|80.62|80.22|7
1732861060000|2024-11-29 06:17:40|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732861070000|2024-11-29 06:17:50|80.61|80.21|80.62|80.22|80.62|80.22|80.6|80.2|4
1732861080000|2024-11-29 06:18:00|80.65|80.25|80.65|80.25|80.65|80.25|80.65|80.25|1
1732861090000|2024-11-29 06:18:10|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732861100000|2024-11-29 06:18:20|80.62|80.22|80.62|80.22|80.64|80.24|80.62|80.22|4
1732861110000|2024-11-29 06:18:30|80.61|80.21|80.62|80.22|80.62|80.22|80.61|80.21|2
1732861120000|2024-11-29 06:18:40|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732861130000|2024-11-29 06:18:50|80.63|80.23|80.64|80.24|80.64|80.24|80.62|80.22|3
1732861140000|2024-11-29 06:19:00|80.61|80.21|80.6|80.2|80.61|80.21|80.6|80.2|2
1732861150000|2024-11-29 06:19:10|80.56|80.16|80.59|80.19|80.59|80.19|80.56|80.16|4
1732861160000|2024-11-29 06:19:20|80.58|80.18|80.58|80.18|80.59|80.19|80.57|80.17|7
1732861170000|2024-11-29 06:19:30|80.59|80.19|80.59|80.19|80.6|80.2|80.59|80.19|3
1732861180000|2024-11-29 06:19:40|80.58|80.18|80.55|80.15|80.58|80.18|80.54|80.14|4
1732861190000|2024-11-29 06:19:50|80.53|80.13|80.53|80.13|80.54|80.14|80.53|80.13|3
1732861200000|2024-11-29 06:20:00|80.54|80.14|80.57|80.17|80.57|80.17|80.54|80.14|4
1732861210000|2024-11-29 06:20:10|80.55|80.15|80.55|80.15|80.55|80.15|80.53|80.13|5
1732861220000|2024-11-29 06:20:20|80.56|80.16|80.59|80.19|80.59|80.19|80.56|80.16|5
1732861230000|2024-11-29 06:20:30|80.56|80.16|80.59|80.19|80.59|80.19|80.54|80.14|5
1732861240000|2024-11-29 06:20:40|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732861250000|2024-11-29 06:20:50|80.57|80.17|80.64|80.24|80.64|80.24|80.57|80.17|9
1732861260000|2024-11-29 06:21:00|80.65|80.25|80.64|80.24|80.65|80.25|80.64|80.24|2
1732861270000|2024-11-29 06:21:10|80.63|80.23|80.59|80.19|80.64|80.24|80.59|80.19|6
1732861280000|2024-11-29 06:21:20|80.58|80.18|80.62|80.22|80.63|80.23|80.58|80.18|5
1732861290000|2024-11-29 06:21:30|80.63|80.23|80.56|80.16|80.64|80.24|80.56|80.16|7
1732861300000|2024-11-29 06:21:40|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732861310000|2024-11-29 06:21:50|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|4
1732861320000|2024-11-29 06:22:00|80.58|80.18|80.62|80.22|80.63|80.23|80.58|80.18|8
1732861330000|2024-11-29 06:22:10|80.61|80.21|80.64|80.24|80.64|80.24|80.61|80.21|4
1732861340000|2024-11-29 06:22:20|80.65|80.25|80.63|80.23|80.65|80.25|80.63|80.23|5
1732861350000|2024-11-29 06:22:30|80.62|80.22|80.63|80.23|80.63|80.23|80.6|80.2|5
1732861360000|2024-11-29 06:22:40|80.62|80.22|80.65|80.25|80.65|80.25|80.62|80.22|6
1732861370000|2024-11-29 06:22:50|80.66|80.26|80.63|80.23|80.66|80.26|80.63|80.23|5
1732861380000|2024-11-29 06:23:00|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|3
1732861390000|2024-11-29 06:23:10|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732861400000|2024-11-29 06:23:20|80.59|80.19|80.57|80.17|80.59|80.19|80.57|80.17|2
1732861410000|2024-11-29 06:23:30|80.58|80.18|80.63|80.23|80.64|80.24|80.57|80.17|8
1732861420000|2024-11-29 06:23:40|80.62|80.22|80.64|80.24|80.65|80.25|80.62|80.22|5
1732861430000|2024-11-29 06:23:50|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732861440000|2024-11-29 06:24:00|80.62|80.22|80.64|80.24|80.64|80.24|80.61|80.21|8
1732861450000|2024-11-29 06:24:10|80.65|80.25|80.66|80.26|80.67|80.27|80.65|80.25|4
1732861460000|2024-11-29 06:24:20|80.67|80.27|80.68|80.28|80.69|80.29|80.67|80.27|4
1732861470000|2024-11-29 06:24:30|80.7|80.3|80.74|80.34|80.74|80.34|80.7|80.3|4
1732861480000|2024-11-29 06:24:40|80.76|80.36|80.76|80.36|80.77|80.37|80.76|80.36|5
1732861490000|2024-11-29 06:24:50|80.75|80.35|80.7|80.3|80.75|80.35|80.7|80.3|3
1732861500000|2024-11-29 06:25:00|80.69|80.29|80.7|80.3|80.7|80.3|80.69|80.29|2
1732861510000|2024-11-29 06:25:10|80.69|80.29|80.69|80.29|80.7|80.3|80.69|80.29|7
1732861520000|2024-11-29 06:25:20|80.68|80.28|80.68|80.28|80.69|80.29|80.68|80.28|3
1732861530000|2024-11-29 06:25:30|80.69|80.29|80.68|80.28|80.69|80.29|80.68|80.28|4
1732861540000|2024-11-29 06:25:40|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732861550000|2024-11-29 06:25:50|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732861560000|2024-11-29 06:26:00|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732861570000|2024-11-29 06:26:10|80.69|80.29|80.74|80.34|80.74|80.34|80.69|80.29|8
1732861580000|2024-11-29 06:26:20|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732861590000|2024-11-29 06:26:30|80.74|80.34|80.73|80.33|80.74|80.34|80.73|80.33|4
1732861600000|2024-11-29 06:26:40|80.72|80.32|80.72|80.32|80.72|80.32|80.71|80.31|3
1732861610000|2024-11-29 06:26:50|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|2
1732861620000|2024-11-29 06:27:00|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732861630000|2024-11-29 06:27:10|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732861640000|2024-11-29 06:27:20|80.71|80.31|80.69|80.29|80.71|80.31|80.69|80.29|3
1732861660000|2024-11-29 06:27:40|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732861680000|2024-11-29 06:28:00|80.67|80.27|80.67|80.27|80.68|80.28|80.67|80.27|5
1732861690000|2024-11-29 06:28:10|80.66|80.26|80.65|80.25|80.66|80.26|80.62|80.22|6
1732861700000|2024-11-29 06:28:20|80.64|80.24|80.64|80.24|80.65|80.25|80.64|80.24|3
1732861710000|2024-11-29 06:28:30|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732861720000|2024-11-29 06:28:40|80.63|80.23|80.65|80.25|80.65|80.25|80.63|80.23|5
1732861730000|2024-11-29 06:28:50|80.66|80.26|80.65|80.25|80.66|80.26|80.65|80.25|2
1732861740000|2024-11-29 06:29:00|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|3
1732861750000|2024-11-29 06:29:10|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732861760000|2024-11-29 06:29:20|80.65|80.25|80.68|80.28|80.68|80.28|80.65|80.25|5
1732861770000|2024-11-29 06:29:30|80.67|80.27|80.66|80.26|80.67|80.27|80.66|80.26|2
1732861780000|2024-11-29 06:29:40|80.64|80.24|80.65|80.25|80.65|80.25|80.64|80.24|2
1732861790000|2024-11-29 06:29:50|80.66|80.26|80.67|80.27|80.67|80.27|80.65|80.25|4
1732861800000|2024-11-29 06:30:00|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732861810000|2024-11-29 06:30:10|80.66|80.26|80.64|80.24|80.66|80.26|80.64|80.24|2
1732861820000|2024-11-29 06:30:20|80.62|80.22|80.61|80.21|80.62|80.22|80.61|80.21|2
1732861830000|2024-11-29 06:30:30|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|5
1732861840000|2024-11-29 06:30:40|80.65|80.25|80.66|80.26|80.66|80.26|80.65|80.25|2
1732861850000|2024-11-29 06:30:50|80.65|80.25|80.69|80.29|80.69|80.29|80.65|80.25|5
1732861860000|2024-11-29 06:31:00|80.7|80.3|80.71|80.31|80.71|80.31|80.7|80.3|2
1732861870000|2024-11-29 06:31:10|80.72|80.32|80.72|80.32|80.73|80.33|80.71|80.31|9
1732861880000|2024-11-29 06:31:20|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732861890000|2024-11-29 06:31:30|80.69|80.29|80.67|80.27|80.69|80.29|80.67|80.27|4
1732861900000|2024-11-29 06:31:40|80.65|80.25|80.67|80.27|80.67|80.27|80.65|80.25|3
1732861910000|2024-11-29 06:31:50|80.65|80.25|80.65|80.25|80.65|80.25|80.64|80.24|3
1732861920000|2024-11-29 06:32:00|80.64|80.24|80.62|80.22|80.64|80.24|80.62|80.22|2
1732861930000|2024-11-29 06:32:10|80.6|80.2|80.57|80.17|80.6|80.2|80.57|80.17|2
1732861940000|2024-11-29 06:32:20|80.58|80.18|80.62|80.22|80.62|80.22|80.58|80.18|4
1732861950000|2024-11-29 06:32:30|80.61|80.21|80.61|80.21|80.61|80.21|80.61|80.21|1
1732861960000|2024-11-29 06:32:40|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732861970000|2024-11-29 06:32:50|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732861980000|2024-11-29 06:33:00|80.59|80.19|80.63|80.23|80.63|80.23|80.59|80.19|5
1732861990000|2024-11-29 06:33:10|80.62|80.22|80.59|80.19|80.62|80.22|80.58|80.18|7
1732862000000|2024-11-29 06:33:20|80.61|80.21|80.6|80.2|80.61|80.21|80.6|80.2|2
1732862010000|2024-11-29 06:33:30|80.59|80.19|80.59|80.19|80.59|80.19|80.58|80.18|3
1732862020000|2024-11-29 06:33:40|80.58|80.18|80.6|80.2|80.6|80.2|80.58|80.18|2
1732862030000|2024-11-29 06:33:50|80.59|80.19|80.58|80.18|80.59|80.19|80.58|80.18|2
1732862040000|2024-11-29 06:34:00|80.56|80.16|80.52|80.12|80.56|80.16|80.52|80.12|3
1732862050000|2024-11-29 06:34:10|80.51|80.11|80.51|80.11|80.52|80.12|80.51|80.11|3
1732862060000|2024-11-29 06:34:20|80.5|80.1|80.52|80.12|80.52|80.12|80.5|80.1|3
1732862080000|2024-11-29 06:34:40|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|2
1732862090000|2024-11-29 06:34:50|80.53|80.13|80.58|80.18|80.58|80.18|80.53|80.13|5
1732862100000|2024-11-29 06:35:00|80.56|80.16|80.53|80.13|80.56|80.16|80.53|80.13|3
1732862110000|2024-11-29 06:35:10|80.52|80.12|80.56|80.16|80.56|80.16|80.52|80.12|5
1732862120000|2024-11-29 06:35:20|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732862130000|2024-11-29 06:35:30|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732862140000|2024-11-29 06:35:40|80.56|80.16|80.57|80.17|80.58|80.18|80.56|80.16|4
1732862150000|2024-11-29 06:35:50|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|2
1732862160000|2024-11-29 06:36:00|80.56|80.16|80.54|80.14|80.56|80.16|80.54|80.14|3
1732862170000|2024-11-29 06:36:10|80.56|80.16|80.6|80.2|80.6|80.2|80.56|80.16|6
1732862180000|2024-11-29 06:36:20|80.57|80.17|80.52|80.12|80.57|80.17|80.52|80.12|3
1732862190000|2024-11-29 06:36:30|80.51|80.11|80.51|80.11|80.51|80.11|80.51|80.11|1
1732862200000|2024-11-29 06:36:40|80.52|80.12|80.54|80.14|80.55|80.15|80.52|80.12|4
1732862210000|2024-11-29 06:36:50|80.53|80.13|80.57|80.17|80.58|80.18|80.53|80.13|5
1732862230000|2024-11-29 06:37:10|80.56|80.16|80.54|80.14|80.56|80.16|80.54|80.14|3
1732862240000|2024-11-29 06:37:20|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732862250000|2024-11-29 06:37:30|80.53|80.13|80.53|80.13|80.54|80.14|80.53|80.13|3
1732862260000|2024-11-29 06:37:40|80.54|80.14|80.56|80.16|80.56|80.16|80.54|80.14|3
1732862270000|2024-11-29 06:37:50|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732862280000|2024-11-29 06:38:00|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732862290000|2024-11-29 06:38:10|80.55|80.15|80.58|80.18|80.58|80.18|80.55|80.15|4
1732862300000|2024-11-29 06:38:20|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|5
1732862310000|2024-11-29 06:38:30|80.53|80.13|80.5|80.1|80.53|80.13|80.5|80.1|4
1732862320000|2024-11-29 06:38:40|80.49|80.09|80.46|80.06|80.49|80.09|80.46|80.06|5
1732862330000|2024-11-29 06:38:50|80.45|80.05|80.46|80.06|80.47|80.07|80.45|80.05|4
1732862340000|2024-11-29 06:39:00|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|4
1732862360000|2024-11-29 06:39:20|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|4
1732862370000|2024-11-29 06:39:30|80.48|80.08|80.52|80.12|80.52|80.12|80.48|80.08|3
1732862380000|2024-11-29 06:39:40|80.53|80.13|80.56|80.16|80.56|80.16|80.53|80.13|2
1732862390000|2024-11-29 06:39:50|80.55|80.15|80.52|80.12|80.55|80.15|80.52|80.12|3
1732862410000|2024-11-29 06:40:10|80.51|80.11|80.53|80.13|80.53|80.13|80.51|80.11|3
1732862420000|2024-11-29 06:40:20|80.52|80.12|80.55|80.15|80.55|80.15|80.52|80.12|2
1732862430000|2024-11-29 06:40:30|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732862440000|2024-11-29 06:40:40|80.55|80.15|80.53|80.13|80.55|80.15|80.53|80.13|3
1732862450000|2024-11-29 06:40:50|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732862460000|2024-11-29 06:41:00|80.58|80.18|80.62|80.22|80.63|80.23|80.58|80.18|6
1732862470000|2024-11-29 06:41:10|80.61|80.21|80.62|80.22|80.63|80.23|80.6|80.2|5
1732862480000|2024-11-29 06:41:20|80.61|80.21|80.3|79.9|80.61|80.21|80.3|79.9|8
1732862490000|2024-11-29 06:41:30|80.27|79.87|79.92|79.52|80.28|79.88|79.87|79.47|10
1732862500000|2024-11-29 06:41:40|79.94|79.54|80.01|79.61|80.02|79.62|79.94|79.54|12
1732862510000|2024-11-29 06:41:50|80.02|79.62|80|79.6|80.02|79.62|80|79.6|5
1732862520000|2024-11-29 06:42:00|79.99|79.59|79.94|79.54|79.99|79.59|79.94|79.54|7
1732862530000|2024-11-29 06:42:10|79.93|79.53|79.98|79.58|79.98|79.58|79.92|79.52|7
1732862540000|2024-11-29 06:42:20|79.97|79.57|79.99|79.59|80|79.6|79.95|79.55|10
1732862550000|2024-11-29 06:42:30|79.98|79.58|79.97|79.57|80.01|79.61|79.97|79.57|9
1732862560000|2024-11-29 06:42:40|79.98|79.58|79.96|79.56|80|79.6|79.95|79.55|14
1732862570000|2024-11-29 06:42:50|79.97|79.57|79.95|79.55|79.98|79.58|79.95|79.55|8
1732862580000|2024-11-29 06:43:00|79.94|79.54|79.91|79.51|79.95|79.55|79.91|79.51|10
1732862590000|2024-11-29 06:43:10|79.92|79.52|79.88|79.48|79.92|79.52|79.88|79.48|2
1732862600000|2024-11-29 06:43:20|79.89|79.49|79.91|79.51|79.91|79.51|79.89|79.49|3
1732862610000|2024-11-29 06:43:30|79.92|79.52|79.92|79.52|79.94|79.54|79.92|79.52|4
1732862620000|2024-11-29 06:43:40|79.91|79.51|79.89|79.49|79.91|79.51|79.88|79.48|6
1732862630000|2024-11-29 06:43:50|79.9|79.5|79.89|79.49|79.91|79.51|79.88|79.48|6
1732862640000|2024-11-29 06:44:00|79.88|79.48|79.97|79.57|79.97|79.57|79.88|79.48|9
1732862650000|2024-11-29 06:44:10|79.96|79.56|79.96|79.56|79.96|79.56|79.96|79.56|1
1732862660000|2024-11-29 06:44:20|79.97|79.57|80|79.6|80.02|79.62|79.97|79.57|7
1732862670000|2024-11-29 06:44:30|79.98|79.58|79.98|79.58|79.98|79.58|79.98|79.58|1
1732862680000|2024-11-29 06:44:40|79.97|79.57|79.96|79.56|79.97|79.57|79.95|79.55|4
1732862690000|2024-11-29 06:44:50|79.97|79.57|79.97|79.57|79.98|79.58|79.97|79.57|3
1732862700000|2024-11-29 06:45:00|79.99|79.59|79.99|79.59|80|79.6|79.98|79.58|5
1732862710000|2024-11-29 06:45:10|80|79.6|80.07|79.67|80.08|79.68|80|79.6|6
1732862720000|2024-11-29 06:45:20|80.08|79.68|80.09|79.69|80.09|79.69|80.08|79.68|4
1732862730000|2024-11-29 06:45:30|80.07|79.67|80.02|79.62|80.08|79.68|80.01|79.61|11
1732862740000|2024-11-29 06:45:40|80.01|79.61|80.02|79.62|80.02|79.62|80.01|79.61|2
1732862750000|2024-11-29 06:45:50|80.01|79.61|79.98|79.58|80.01|79.61|79.98|79.58|7
1732862760000|2024-11-29 06:46:00|79.99|79.59|80.08|79.68|80.09|79.69|79.99|79.59|12
1732862770000|2024-11-29 06:46:10|80.07|79.67|80|79.6|80.07|79.67|80|79.6|6
1732862780000|2024-11-29 06:46:20|80.01|79.61|80|79.6|80.01|79.61|80|79.6|4
1732862790000|2024-11-29 06:46:30|80.01|79.61|80|79.6|80.01|79.61|80|79.6|2
1732862800000|2024-11-29 06:46:40|79.99|79.59|79.99|79.59|79.99|79.59|79.99|79.59|1
1732862810000|2024-11-29 06:46:50|79.98|79.58|80.01|79.61|80.01|79.61|79.95|79.55|9
1732862820000|2024-11-29 06:47:00|80.04|79.64|80|79.6|80.05|79.65|80|79.6|8
1732862830000|2024-11-29 06:47:10|80.01|79.61|80|79.6|80.04|79.64|80|79.6|11
1732862840000|2024-11-29 06:47:20|80.01|79.61|80.03|79.63|80.03|79.63|79.98|79.58|9
1732862850000|2024-11-29 06:47:30|80.04|79.64|80.06|79.66|80.06|79.66|80.04|79.64|4
1732862860000|2024-11-29 06:47:40|80.07|79.67|80.07|79.67|80.07|79.67|80.07|79.67|1
1732862870000|2024-11-29 06:47:50|80.05|79.65|80.01|79.61|80.05|79.65|80.01|79.61|5
1732862880000|2024-11-29 06:48:00|80.02|79.62|80.02|79.62|80.02|79.62|80.02|79.62|1
1732862890000|2024-11-29 06:48:10|80.01|79.61|80.03|79.63|80.03|79.63|80.01|79.61|7
1732862900000|2024-11-29 06:48:20|80.02|79.62|80.02|79.62|80.03|79.63|80.02|79.62|5
1732862910000|2024-11-29 06:48:30|80.01|79.61|80.01|79.61|80.01|79.61|80.01|79.61|1
1732862920000|2024-11-29 06:48:40|80|79.6|79.97|79.57|80.01|79.61|79.97|79.57|6
1732862930000|2024-11-29 06:48:50|79.96|79.56|79.97|79.57|79.98|79.58|79.96|79.56|8
1732862940000|2024-11-29 06:49:00|79.98|79.58|80.01|79.61|80.01|79.61|79.97|79.57|12
1732862950000|2024-11-29 06:49:10|80.02|79.62|80.05|79.65|80.05|79.65|80.02|79.62|3
1732862960000|2024-11-29 06:49:20|80.06|79.66|80.1|79.7|80.1|79.7|80.05|79.65|5
1732862970000|2024-11-29 06:49:30|80.09|79.69|80.11|79.71|80.12|79.72|80.09|79.69|6
1732862980000|2024-11-29 06:49:40|80.09|79.69|80.08|79.68|80.1|79.7|80.08|79.68|6
1732862990000|2024-11-29 06:49:50|80.09|79.69|80.09|79.69|80.09|79.69|80.09|79.69|1
1732863000000|2024-11-29 06:50:00|80.08|79.68|80.04|79.64|80.09|79.69|80.02|79.62|7
1732863010000|2024-11-29 06:50:10|80.03|79.63|80.01|79.61|80.04|79.64|80.01|79.61|12
1732863020000|2024-11-29 06:50:20|80|79.6|80|79.6|80|79.6|79.99|79.59|3
1732863030000|2024-11-29 06:50:30|79.99|79.59|79.97|79.57|79.99|79.59|79.96|79.56|4
1732863050000|2024-11-29 06:50:50|79.98|79.58|80.02|79.62|80.03|79.63|79.98|79.58|7
1732863060000|2024-11-29 06:51:00|80.05|79.65|80.05|79.65|80.05|79.65|80.04|79.64|3
1732863070000|2024-11-29 06:51:10|80.06|79.66|80.1|79.7|80.1|79.7|80.06|79.66|10
1732863080000|2024-11-29 06:51:20|80.08|79.68|80.08|79.68|80.09|79.69|80.07|79.67|5
1732863120000|2024-11-29 06:52:00|80.07|79.67|80.1|79.7|80.1|79.7|80.07|79.67|3
1732863130000|2024-11-29 06:52:10|80.09|79.69|80.06|79.66|80.09|79.69|80.06|79.66|4
1732863140000|2024-11-29 06:52:20|80.09|79.69|80.11|79.71|80.11|79.71|80.09|79.69|2
1732863150000|2024-11-29 06:52:30|80.12|79.72|80.17|79.77|80.17|79.77|80.12|79.72|5
1732863160000|2024-11-29 06:52:40|80.16|79.76|80.14|79.74|80.16|79.76|80.12|79.72|12
1732863170000|2024-11-29 06:52:50|80.15|79.75|80.16|79.76|80.17|79.77|80.14|79.74|6
1732863180000|2024-11-29 06:53:00|80.17|79.77|80.14|79.74|80.2|79.8|80.12|79.72|17
1732863190000|2024-11-29 06:53:10|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|12
1732863200000|2024-11-29 06:53:20|80.13|79.73|80.1|79.7|80.14|79.74|80.09|79.69|15
1732863210000|2024-11-29 06:53:30|80.09|79.69|80.09|79.69|80.1|79.7|80.09|79.69|3
1732863220000|2024-11-29 06:53:40|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|8
1732863230000|2024-11-29 06:53:50|80.1|79.7|80.09|79.69|80.1|79.7|80.09|79.69|4
1732863240000|2024-11-29 06:54:00|80.1|79.7|80.07|79.67|80.1|79.7|80.06|79.66|8
1732863250000|2024-11-29 06:54:10|80.08|79.68|80.12|79.72|80.12|79.72|80.08|79.68|4
1732863260000|2024-11-29 06:54:20|80.11|79.71|80.13|79.73|80.13|79.73|80.11|79.71|3
1732863270000|2024-11-29 06:54:30|80.12|79.72|80.09|79.69|80.12|79.72|80.08|79.68|9
1732863280000|2024-11-29 06:54:40|80.08|79.68|80.09|79.69|80.11|79.71|80.08|79.68|10
1732863290000|2024-11-29 06:54:50|80.1|79.7|80.12|79.72|80.13|79.73|80.1|79.7|9
1732863300000|2024-11-29 06:55:00|80.13|79.73|80.17|79.77|80.17|79.77|80.13|79.73|9
1732863310000|2024-11-29 06:55:10|80.18|79.78|80.16|79.76|80.18|79.78|80.16|79.76|3
1732863320000|2024-11-29 06:55:20|80.15|79.75|80.17|79.77|80.17|79.77|80.15|79.75|3
1732863330000|2024-11-29 06:55:30|80.19|79.79|80.18|79.78|80.2|79.8|80.17|79.77|5
1732863360000|2024-11-29 06:56:00|80.17|79.77|80.17|79.77|80.17|79.77|80.16|79.76|3
1732863370000|2024-11-29 06:56:10|80.18|79.78|80.19|79.79|80.19|79.79|80.17|79.77|7
1732863380000|2024-11-29 06:56:20|80.18|79.78|80.19|79.79|80.19|79.79|80.17|79.77|9
1732863400000|2024-11-29 06:56:40|80.2|79.8|80.17|79.77|80.2|79.8|80.17|79.77|3
1732863410000|2024-11-29 06:56:50|80.18|79.78|80.16|79.76|80.18|79.78|80.16|79.76|2
1732863420000|2024-11-29 06:57:00|80.17|79.77|80.14|79.74|80.18|79.78|80.14|79.74|6
1732863430000|2024-11-29 06:57:10|80.13|79.73|80.14|79.74|80.15|79.75|80.12|79.72|6
1732863440000|2024-11-29 06:57:20|80.13|79.73|80.14|79.74|80.14|79.74|80.12|79.72|6
1732863450000|2024-11-29 06:57:30|80.13|79.73|80.12|79.72|80.13|79.73|80.12|79.72|4
1732863460000|2024-11-29 06:57:40|80.08|79.68|80.08|79.68|80.09|79.69|80.08|79.68|3
1732863470000|2024-11-29 06:57:50|80.09|79.69|80.11|79.71|80.12|79.72|80.09|79.69|4
1732863480000|2024-11-29 06:58:00|80.12|79.72|80.12|79.72|80.13|79.73|80.11|79.71|7
1732863490000|2024-11-29 06:58:10|80.13|79.73|80.16|79.76|80.17|79.77|80.13|79.73|7
1732863500000|2024-11-29 06:58:20|80.17|79.77|80.18|79.78|80.19|79.79|80.16|79.76|6
1732863510000|2024-11-29 06:58:30|80.19|79.79|80.14|79.74|80.19|79.79|80.14|79.74|7
1732863520000|2024-11-29 06:58:40|80.15|79.75|80.14|79.74|80.15|79.75|80.14|79.74|10
1732863530000|2024-11-29 06:58:50|80.15|79.75|80.14|79.74|80.15|79.75|80.13|79.73|10
1732863540000|2024-11-29 06:59:00|80.15|79.75|80.19|79.79|80.19|79.79|80.15|79.75|5
1732863550000|2024-11-29 06:59:10|80.2|79.8|80.2|79.8|80.2|79.8|80.2|79.8|1
1732863560000|2024-11-29 06:59:20|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732863580000|2024-11-29 06:59:40|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732863590000|2024-11-29 06:59:50|80.2|79.8|80.2|79.8|80.21|79.81|80.2|79.8|9
1732863600000|2024-11-29 07:00:00|80.21|79.81|80.19|79.79|80.21|79.81|80.19|79.79|7
1732863630000|2024-11-29 07:00:30|80.18|79.78|80.18|79.78|80.19|79.79|80.18|79.78|3
1732863640000|2024-11-29 07:00:40|80.19|79.79|80.19|79.79|80.19|79.79|80.17|79.77|5
1732863650000|2024-11-29 07:00:50|80.2|79.8|80.23|79.83|80.23|79.83|80.19|79.79|6
1732863660000|2024-11-29 07:01:00|80.24|79.84|80.26|79.86|80.27|79.87|80.24|79.84|12
1732863670000|2024-11-29 07:01:10|80.24|79.84|80.23|79.83|80.24|79.84|80.22|79.82|6
1732863680000|2024-11-29 07:01:20|80.25|79.85|80.28|79.88|80.28|79.88|80.25|79.85|8
1732863690000|2024-11-29 07:01:30|80.29|79.89|80.36|79.96|80.36|79.96|80.29|79.89|5
1732863700000|2024-11-29 07:01:40|80.34|79.94|80.35|79.95|80.36|79.96|80.34|79.94|5
1732863710000|2024-11-29 07:01:50|80.34|79.94|80.31|79.91|80.34|79.94|80.31|79.91|4
1732863720000|2024-11-29 07:02:00|80.32|79.92|80.31|79.91|80.32|79.92|80.3|79.9|4
1732863730000|2024-11-29 07:02:10|80.32|79.92|80.19|79.79|80.32|79.92|80.19|79.79|8
1732863740000|2024-11-29 07:02:20|80.2|79.8|80.19|79.79|80.2|79.8|80.19|79.79|10
1732863750000|2024-11-29 07:02:30|80.2|79.8|80.21|79.81|80.22|79.82|80.19|79.79|9
1732863760000|2024-11-29 07:02:40|80.22|79.82|80.22|79.82|80.23|79.83|80.21|79.81|4
1732863770000|2024-11-29 07:02:50|80.23|79.83|80.22|79.82|80.23|79.83|80.22|79.82|2
1732863780000|2024-11-29 07:03:00|80.21|79.81|80.2|79.8|80.22|79.82|80.2|79.8|6
1732863790000|2024-11-29 07:03:10|80.18|79.78|80.17|79.77|80.18|79.78|80.16|79.76|8
1732863800000|2024-11-29 07:03:20|80.15|79.75|80.06|79.66|80.15|79.75|80.06|79.66|13
1732863810000|2024-11-29 07:03:30|80.07|79.67|80.06|79.66|80.09|79.69|80.05|79.65|7
1732863820000|2024-11-29 07:03:40|80.07|79.67|80.12|79.72|80.12|79.72|80.07|79.67|8
1732863830000|2024-11-29 07:03:50|80.13|79.73|80.16|79.76|80.17|79.77|80.13|79.73|12
1732863840000|2024-11-29 07:04:00|80.17|79.77|80.26|79.86|80.26|79.86|80.16|79.76|15
1732863850000|2024-11-29 07:04:10|80.27|79.87|80.3|79.9|80.31|79.91|80.27|79.87|5
1732863860000|2024-11-29 07:04:20|80.31|79.91|80.33|79.93|80.33|79.93|80.31|79.91|3
1732863870000|2024-11-29 07:04:30|80.32|79.92|80.29|79.89|80.33|79.93|80.29|79.89|8
1732863880000|2024-11-29 07:04:40|80.3|79.9|80.31|79.91|80.31|79.91|80.29|79.89|10
1732863890000|2024-11-29 07:04:50|80.3|79.9|80.3|79.9|80.31|79.91|80.3|79.9|3
1732863900000|2024-11-29 07:05:00|80.29|79.89|80.27|79.87|80.29|79.89|80.27|79.87|11
1732863910000|2024-11-29 07:05:10|80.28|79.88|80.31|79.91|80.32|79.92|80.27|79.87|8
1732863920000|2024-11-29 07:05:20|80.32|79.92|80.32|79.92|80.32|79.92|80.31|79.91|5
1732863930000|2024-11-29 07:05:30|80.33|79.93|80.39|79.99|80.39|79.99|80.33|79.93|7
1732863940000|2024-11-29 07:05:40|80.4|80|80.4|80|80.4|80|80.4|80|1
1732863950000|2024-11-29 07:05:50|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|2
1732863960000|2024-11-29 07:06:00|80.43|80.03|80.42|80.02|80.43|80.03|80.42|80.02|4
1732863970000|2024-11-29 07:06:10|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|4
1732863980000|2024-11-29 07:06:20|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|6
1732863990000|2024-11-29 07:06:30|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|12
1732864000000|2024-11-29 07:06:40|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|4
1732864010000|2024-11-29 07:06:50|80.43|80.03|80.45|80.05|80.45|80.05|80.42|80.02|5
1732864020000|2024-11-29 07:07:00|80.47|80.07|80.5|80.1|80.51|80.11|80.47|80.07|10
1732864030000|2024-11-29 07:07:10|80.49|80.09|80.47|80.07|80.5|80.1|80.47|80.07|5
1732864040000|2024-11-29 07:07:20|80.46|80.06|80.51|80.11|80.51|80.11|80.46|80.06|4
1732864050000|2024-11-29 07:07:30|80.5|80.1|80.52|80.12|80.52|80.12|80.5|80.1|2
1732864060000|2024-11-29 07:07:40|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732864070000|2024-11-29 07:07:50|80.53|80.13|80.53|80.13|80.54|80.14|80.53|80.13|3
1732864080000|2024-11-29 07:08:00|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|4
1732864090000|2024-11-29 07:08:10|80.52|80.12|80.52|80.12|80.52|80.12|80.51|80.11|5
1732864100000|2024-11-29 07:08:20|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|2
1732864110000|2024-11-29 07:08:30|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|3
1732864120000|2024-11-29 07:08:40|80.54|80.14|80.54|80.14|80.55|80.15|80.54|80.14|3
1732864130000|2024-11-29 07:08:50|80.53|80.13|80.52|80.12|80.54|80.14|80.52|80.12|10
1732864140000|2024-11-29 07:09:00|80.51|80.11|80.52|80.12|80.53|80.13|80.51|80.11|4
1732864150000|2024-11-29 07:09:10|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|7
1732864160000|2024-11-29 07:09:20|80.52|80.12|80.53|80.13|80.54|80.14|80.52|80.12|4
1732864170000|2024-11-29 07:09:30|80.54|80.14|80.52|80.12|80.54|80.14|80.51|80.11|6
1732864180000|2024-11-29 07:09:40|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|4
1732864190000|2024-11-29 07:09:50|80.51|80.11|80.51|80.11|80.51|80.11|80.51|80.11|1
1732864200000|2024-11-29 07:10:00|80.52|80.12|80.51|80.11|80.52|80.12|80.51|80.11|2
1732864230000|2024-11-29 07:10:30|80.48|80.08|80.51|80.11|80.51|80.11|80.48|80.08|2
1732864240000|2024-11-29 07:10:40|80.52|80.12|80.54|80.14|80.54|80.14|80.51|80.11|4
1732864250000|2024-11-29 07:10:50|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732864280000|2024-11-29 07:11:20|80.55|80.15|80.54|80.14|80.55|80.15|80.54|80.14|2
1732864290000|2024-11-29 07:11:30|80.55|80.15|80.55|80.15|80.55|80.15|80.54|80.14|3
1732864300000|2024-11-29 07:11:40|80.56|80.16|80.6|80.2|80.6|80.2|80.56|80.16|3
1732864310000|2024-11-29 07:11:50|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732864320000|2024-11-29 07:12:00|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732864330000|2024-11-29 07:12:10|80.63|80.23|80.6|80.2|80.64|80.24|80.59|80.19|7
1732864340000|2024-11-29 07:12:20|80.59|80.19|80.67|80.27|80.67|80.27|80.59|80.19|8
1732864350000|2024-11-29 07:12:30|80.66|80.26|80.66|80.26|80.66|80.26|80.66|80.26|1
1732864370000|2024-11-29 07:12:50|80.65|80.25|80.65|80.25|80.66|80.26|80.65|80.25|3
1732864400000|2024-11-29 07:13:20|80.66|80.26|80.62|80.22|80.66|80.26|80.6|80.2|7
1732864410000|2024-11-29 07:13:30|80.61|80.21|80.6|80.2|80.61|80.21|80.6|80.2|2
1732864420000|2024-11-29 07:13:40|80.59|80.19|80.59|80.19|80.59|80.19|80.59|80.19|1
1732864430000|2024-11-29 07:13:50|80.62|80.22|80.64|80.24|80.64|80.24|80.62|80.22|3
1732864440000|2024-11-29 07:14:00|80.63|80.23|80.63|80.23|80.64|80.24|80.63|80.23|3
1732864450000|2024-11-29 07:14:10|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|4
1732864460000|2024-11-29 07:14:20|80.65|80.25|80.63|80.23|80.65|80.25|80.62|80.22|10
1732864470000|2024-11-29 07:14:30|80.64|80.24|80.63|80.23|80.64|80.24|80.63|80.23|2
1732864480000|2024-11-29 07:14:40|80.64|80.24|80.63|80.23|80.64|80.24|80.62|80.22|4
1732864490000|2024-11-29 07:14:50|80.62|80.22|80.63|80.23|80.64|80.24|80.62|80.22|5
1732864500000|2024-11-29 07:15:00|80.64|80.24|80.64|80.24|80.64|80.24|80.61|80.21|8
1732864510000|2024-11-29 07:15:10|80.63|80.23|80.63|80.23|80.64|80.24|80.63|80.23|5
1732864520000|2024-11-29 07:15:20|80.64|80.24|80.59|80.19|80.64|80.24|80.58|80.18|8
1732864530000|2024-11-29 07:15:30|80.6|80.2|80.6|80.2|80.61|80.21|80.58|80.18|9
1732864540000|2024-11-29 07:15:40|80.59|80.19|80.56|80.16|80.59|80.19|80.56|80.16|3
1732864550000|2024-11-29 07:15:50|80.55|80.15|80.61|80.21|80.61|80.21|80.55|80.15|8
1732864560000|2024-11-29 07:16:00|80.63|80.23|80.6|80.2|80.63|80.23|80.6|80.2|8
1732864570000|2024-11-29 07:16:10|80.59|80.19|80.56|80.16|80.6|80.2|80.56|80.16|11
1732864580000|2024-11-29 07:16:20|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732864590000|2024-11-29 07:16:30|80.53|80.13|80.53|80.13|80.53|80.13|80.51|80.11|9
1732864600000|2024-11-29 07:16:40|80.52|80.12|80.53|80.13|80.53|80.13|80.51|80.11|18
1732864610000|2024-11-29 07:16:50|80.54|80.14|80.56|80.16|80.56|80.16|80.54|80.14|3
1732864620000|2024-11-29 07:17:00|80.55|80.15|80.58|80.18|80.59|80.19|80.53|80.13|10
1732864630000|2024-11-29 07:17:10|80.59|80.19|80.57|80.17|80.59|80.19|80.55|80.15|7
1732864640000|2024-11-29 07:17:20|80.59|80.19|80.56|80.16|80.62|80.22|80.55|80.15|15
1732864650000|2024-11-29 07:17:30|80.57|80.17|80.57|80.17|80.57|80.17|80.55|80.15|11
1732864660000|2024-11-29 07:17:40|80.56|80.16|80.55|80.15|80.58|80.18|80.55|80.15|5
1732864670000|2024-11-29 07:17:50|80.54|80.14|80.54|80.14|80.54|80.14|80.52|80.12|5
1732864680000|2024-11-29 07:18:00|80.55|80.15|80.54|80.14|80.57|80.17|80.54|80.14|12
1732864690000|2024-11-29 07:18:10|80.53|80.13|80.55|80.15|80.55|80.15|80.53|80.13|3
1732864700000|2024-11-29 07:18:20|80.54|80.14|80.53|80.13|80.55|80.15|80.52|80.12|10
1732864710000|2024-11-29 07:18:30|80.52|80.12|80.51|80.11|80.53|80.13|80.49|80.09|8
1732864720000|2024-11-29 07:18:40|80.52|80.12|80.55|80.15|80.55|80.15|80.52|80.12|4
1732864730000|2024-11-29 07:18:50|80.54|80.14|80.6|80.2|80.61|80.21|80.54|80.14|12
1732864740000|2024-11-29 07:19:00|80.61|80.21|80.67|80.27|80.69|80.29|80.6|80.2|13
1732864760000|2024-11-29 07:19:20|80.65|80.25|80.67|80.27|80.67|80.27|80.65|80.25|3
1732864770000|2024-11-29 07:19:30|80.66|80.26|80.63|80.23|80.66|80.26|80.62|80.22|9
1732864780000|2024-11-29 07:19:40|80.62|80.22|80.58|80.18|80.65|80.25|80.58|80.18|15
1732864790000|2024-11-29 07:19:50|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732864800000|2024-11-29 07:20:00|80.55|80.15|80.51|80.11|80.55|80.15|80.51|80.11|11
1732864810000|2024-11-29 07:20:10|80.52|80.12|80.52|80.12|80.55|80.15|80.51|80.11|15
1732864820000|2024-11-29 07:20:20|80.51|80.11|80.52|80.12|80.52|80.12|80.51|80.11|8
1732864830000|2024-11-29 07:20:30|80.53|80.13|80.56|80.16|80.6|80.2|80.53|80.13|7
1732864840000|2024-11-29 07:20:40|80.57|80.17|80.58|80.18|80.61|80.21|80.57|80.17|13
1732864850000|2024-11-29 07:20:50|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|3
1732864860000|2024-11-29 07:21:00|80.62|80.22|80.6|80.2|80.64|80.24|80.6|80.2|10
1732864870000|2024-11-29 07:21:10|80.59|80.19|80.61|80.21|80.61|80.21|80.59|80.19|5
1732864880000|2024-11-29 07:21:20|80.62|80.22|80.68|80.28|80.68|80.28|80.62|80.22|3
1732864890000|2024-11-29 07:21:30|80.69|80.29|80.66|80.26|80.7|80.3|80.64|80.24|10
1732864900000|2024-11-29 07:21:40|80.65|80.25|80.63|80.23|80.65|80.25|80.63|80.23|9
1732864910000|2024-11-29 07:21:50|80.62|80.22|80.59|80.19|80.62|80.22|80.58|80.18|6
1732864920000|2024-11-29 07:22:00|80.56|80.16|80.47|80.07|80.56|80.16|80.47|80.07|12
1732864930000|2024-11-29 07:22:10|80.48|80.08|80.53|80.13|80.53|80.13|80.47|80.07|7
1732864940000|2024-11-29 07:22:20|80.52|80.12|80.44|80.04|80.54|80.14|80.4|80|9
1732864950000|2024-11-29 07:22:30|80.45|80.05|80.45|80.05|80.46|80.06|80.45|80.05|5
1732864960000|2024-11-29 07:22:40|80.44|80.04|80.44|80.04|80.44|80.04|80.44|80.04|1
1732864970000|2024-11-29 07:22:50|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|2
1732864980000|2024-11-29 07:23:00|80.45|80.05|80.43|80.03|80.46|80.06|80.43|80.03|5
1732864990000|2024-11-29 07:23:10|80.4|80|80.4|80|80.41|80.01|80.4|80|3
1732865000000|2024-11-29 07:23:20|80.41|80.01|80.33|79.93|80.41|80.01|80.31|79.91|11
1732865010000|2024-11-29 07:23:30|80.32|79.92|80.32|79.92|80.33|79.93|80.32|79.92|5
1732865020000|2024-11-29 07:23:40|80.33|79.93|80.32|79.92|80.33|79.93|80.32|79.92|10
1732865030000|2024-11-29 07:23:50|80.33|79.93|80.33|79.93|80.33|79.93|80.32|79.92|7
1732865040000|2024-11-29 07:24:00|80.34|79.94|80.38|79.98|80.39|79.99|80.34|79.94|16
1732865050000|2024-11-29 07:24:10|80.39|79.99|80.38|79.98|80.39|79.99|80.38|79.98|8
1732865060000|2024-11-29 07:24:20|80.37|79.97|80.36|79.96|80.37|79.97|80.35|79.95|4
1732865070000|2024-11-29 07:24:30|80.35|79.95|80.38|79.98|80.39|79.99|80.35|79.95|8
1732865080000|2024-11-29 07:24:40|80.39|79.99|80.41|80.01|80.41|80.01|80.39|79.99|2
1732865090000|2024-11-29 07:24:50|80.4|80|80.44|80.04|80.44|80.04|80.4|80|13
1732865100000|2024-11-29 07:25:00|80.43|80.03|80.43|80.03|80.46|80.06|80.42|80.02|8
1732865110000|2024-11-29 07:25:10|80.42|80.02|80.41|80.01|80.42|80.02|80.41|80.01|4
1732865120000|2024-11-29 07:25:20|80.42|80.02|80.42|80.02|80.42|80.02|80.41|80.01|7
1732865130000|2024-11-29 07:25:30|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|2
1732865140000|2024-11-29 07:25:40|80.43|80.03|80.43|80.03|80.43|80.03|80.43|80.03|1
1732865150000|2024-11-29 07:25:50|80.44|80.04|80.46|80.06|80.47|80.07|80.44|80.04|7
1732865160000|2024-11-29 07:26:00|80.47|80.07|80.53|80.13|80.53|80.13|80.47|80.07|5
1732865170000|2024-11-29 07:26:10|80.52|80.12|80.53|80.13|80.53|80.13|80.52|80.12|2
1732865180000|2024-11-29 07:26:20|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732865190000|2024-11-29 07:26:30|80.53|80.13|80.56|80.16|80.56|80.16|80.53|80.13|8
1732865200000|2024-11-29 07:26:40|80.55|80.15|80.59|80.19|80.59|80.19|80.55|80.15|6
1732865210000|2024-11-29 07:26:50|80.58|80.18|80.57|80.17|80.59|80.19|80.56|80.16|8
1732865220000|2024-11-29 07:27:00|80.58|80.18|80.58|80.18|80.58|80.18|80.58|80.18|1
1732865230000|2024-11-29 07:27:10|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|9
1732865240000|2024-11-29 07:27:20|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|4
1732865250000|2024-11-29 07:27:30|80.53|80.13|80.53|80.13|80.53|80.13|80.52|80.12|5
1732865260000|2024-11-29 07:27:40|80.54|80.14|80.54|80.14|80.54|80.14|80.53|80.13|5
1732865270000|2024-11-29 07:27:50|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|6
1732865280000|2024-11-29 07:28:00|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|6
1732865290000|2024-11-29 07:28:10|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|10
1732865300000|2024-11-29 07:28:20|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732865310000|2024-11-29 07:28:30|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732865320000|2024-11-29 07:28:40|80.51|80.11|80.5|80.1|80.51|80.11|80.5|80.1|2
1732865330000|2024-11-29 07:28:50|80.51|80.11|80.53|80.13|80.54|80.14|80.51|80.11|5
1732865340000|2024-11-29 07:29:00|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|2
1732865350000|2024-11-29 07:29:10|80.54|80.14|80.52|80.12|80.54|80.14|80.52|80.12|5
1732865370000|2024-11-29 07:29:30|80.53|80.13|80.54|80.14|80.55|80.15|80.53|80.13|4
1732865390000|2024-11-29 07:29:50|80.53|80.13|80.53|80.13|80.53|80.13|80.53|80.13|1
1732865400000|2024-11-29 07:30:00|80.54|80.14|80.49|80.09|80.54|80.14|80.49|80.09|6
1732865410000|2024-11-29 07:30:10|80.5|80.1|80.51|80.11|80.51|80.11|80.5|80.1|2
1732865420000|2024-11-29 07:30:20|80.52|80.12|80.54|80.14|80.54|80.14|80.52|80.12|3
1732865440000|2024-11-29 07:30:40|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732865450000|2024-11-29 07:30:50|80.62|80.22|80.62|80.22|80.62|80.22|80.62|80.22|1
1732865460000|2024-11-29 07:31:00|80.63|80.23|80.63|80.23|80.63|80.23|80.62|80.22|7
1732865470000|2024-11-29 07:31:10|80.62|80.22|80.54|80.14|80.62|80.22|80.53|80.13|12
1732865480000|2024-11-29 07:31:20|80.55|80.15|80.53|80.13|80.55|80.15|80.53|80.13|3
1732865490000|2024-11-29 07:31:30|80.52|80.12|80.49|80.09|80.52|80.12|80.49|80.09|4
1732865510000|2024-11-29 07:31:50|80.47|80.07|80.44|80.04|80.47|80.07|80.44|80.04|7
1732865520000|2024-11-29 07:32:00|80.42|80.02|80.3|79.9|80.42|80.02|80.29|79.89|16
1732865530000|2024-11-29 07:32:10|80.28|79.88|80.31|79.91|80.31|79.91|80.28|79.88|4
1732865540000|2024-11-29 07:32:20|80.32|79.92|80.37|79.97|80.38|79.98|80.32|79.92|10
1732865550000|2024-11-29 07:32:30|80.38|79.98|80.41|80.01|80.41|80.01|80.37|79.97|9
1732865560000|2024-11-29 07:32:40|80.42|80.02|80.4|80|80.42|80.02|80.4|80|9
1732865570000|2024-11-29 07:32:50|80.39|79.99|80.36|79.96|80.39|79.99|80.35|79.95|6
1732865580000|2024-11-29 07:33:00|80.38|79.98|80.33|79.93|80.41|80.01|80.33|79.93|12
1732865590000|2024-11-29 07:33:10|80.32|79.92|80.3|79.9|80.32|79.92|80.3|79.9|3
1732865600000|2024-11-29 07:33:20|80.31|79.91|80.31|79.91|80.31|79.91|80.3|79.9|3
1732865610000|2024-11-29 07:33:30|80.32|79.92|80.32|79.92|80.32|79.92|80.3|79.9|3
1732865620000|2024-11-29 07:33:40|80.31|79.91|80.31|79.91|80.31|79.91|80.31|79.91|1
1732865630000|2024-11-29 07:33:50|80.3|79.9|80.39|79.99|80.39|79.99|80.3|79.9|9
1732865640000|2024-11-29 07:34:00|80.4|80|80.51|80.11|80.51|80.11|80.4|80|9
1732865650000|2024-11-29 07:34:10|80.52|80.12|80.52|80.12|80.52|80.12|80.52|80.12|1
1732865660000|2024-11-29 07:34:20|80.5|80.1|80.48|80.08|80.5|80.1|80.48|80.08|3
1732865670000|2024-11-29 07:34:30|80.47|80.07|80.45|80.05|80.47|80.07|80.45|80.05|3
1732865680000|2024-11-29 07:34:40|80.46|80.06|80.43|80.03|80.46|80.06|80.43|80.03|4
1732865690000|2024-11-29 07:34:50|80.44|80.04|80.42|80.02|80.47|80.07|80.42|80.02|6
1732865700000|2024-11-29 07:35:00|80.43|80.03|80.38|79.98|80.44|80.04|80.38|79.98|9
1732865710000|2024-11-29 07:35:10|80.39|79.99|80.42|80.02|80.43|80.03|80.38|79.98|8
1732865720000|2024-11-29 07:35:20|80.43|80.03|80.44|80.04|80.44|80.04|80.43|80.03|4
1732865730000|2024-11-29 07:35:30|80.43|80.03|80.44|80.04|80.44|80.04|80.4|80|6
1732865740000|2024-11-29 07:35:40|80.43|80.03|80.43|80.03|80.44|80.04|80.43|80.03|3
1732865750000|2024-11-29 07:35:50|80.42|80.02|80.41|80.01|80.42|80.02|80.41|80.01|2
1732865760000|2024-11-29 07:36:00|80.42|80.02|80.42|80.02|80.43|80.03|80.42|80.02|3
1732865770000|2024-11-29 07:36:10|80.41|80.01|80.38|79.98|80.41|80.01|80.38|79.98|4
1732865780000|2024-11-29 07:36:20|80.36|79.96|80.39|79.99|80.39|79.99|80.36|79.96|6
1732865790000|2024-11-29 07:36:30|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|2
1732865800000|2024-11-29 07:36:40|80.41|80.01|80.42|80.02|80.42|80.02|80.41|80.01|4
1732865810000|2024-11-29 07:36:50|80.41|80.01|80.41|80.01|80.41|80.01|80.4|80|3
1732865820000|2024-11-29 07:37:00|80.4|80|80.37|79.97|80.4|80|80.37|79.97|14
1732865830000|2024-11-29 07:37:10|80.36|79.96|80.37|79.97|80.37|79.97|80.36|79.96|2
1732865840000|2024-11-29 07:37:20|80.36|79.96|80.32|79.92|80.36|79.96|80.32|79.92|5
1732865850000|2024-11-29 07:37:30|80.33|79.93|80.32|79.92|80.33|79.93|80.32|79.92|2
1732865860000|2024-11-29 07:37:40|80.31|79.91|80.29|79.89|80.31|79.91|80.27|79.87|6
1732865870000|2024-11-29 07:37:50|80.28|79.88|80.27|79.87|80.28|79.88|80.24|79.84|5
1732865880000|2024-11-29 07:38:00|80.26|79.86|80.27|79.87|80.27|79.87|80.24|79.84|6
1732865890000|2024-11-29 07:38:10|80.26|79.86|80.3|79.9|80.33|79.93|80.26|79.86|10
1732865900000|2024-11-29 07:38:20|80.29|79.89|80.24|79.84|80.29|79.89|80.24|79.84|6
1732865910000|2024-11-29 07:38:30|80.23|79.83|80.2|79.8|80.23|79.83|80.2|79.8|4
1732865920000|2024-11-29 07:38:40|80.17|79.77|80.17|79.77|80.17|79.77|80.16|79.76|5
1732865930000|2024-11-29 07:38:50|80.18|79.78|80.2|79.8|80.2|79.8|80.18|79.78|8
1732865940000|2024-11-29 07:39:00|80.19|79.79|80.17|79.77|80.19|79.79|80.16|79.76|9
1732865950000|2024-11-29 07:39:10|80.18|79.78|80.21|79.81|80.21|79.81|80.17|79.77|10
1732865960000|2024-11-29 07:39:20|80.22|79.82|80.31|79.91|80.33|79.93|80.22|79.82|10
1732865970000|2024-11-29 07:39:30|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|2
1732865980000|2024-11-29 07:39:40|80.27|79.87|80.26|79.86|80.27|79.87|80.22|79.82|10
1732865990000|2024-11-29 07:39:50|80.24|79.84|80.24|79.84|80.24|79.84|80.24|79.84|1
1732866000000|2024-11-29 07:40:00|80.23|79.83|80.19|79.79|80.23|79.83|80.19|79.79|4
1732866010000|2024-11-29 07:40:10|80.16|79.76|80.15|79.75|80.16|79.76|80.15|79.75|2
1732866020000|2024-11-29 07:40:20|80.17|79.77|80.18|79.78|80.18|79.78|80.16|79.76|8
1732866030000|2024-11-29 07:40:30|80.19|79.79|80.19|79.79|80.2|79.8|80.19|79.79|5
1732866040000|2024-11-29 07:40:40|80.18|79.78|80.17|79.77|80.18|79.78|80.17|79.77|2
1732866050000|2024-11-29 07:40:50|80.18|79.78|80.21|79.81|80.21|79.81|80.18|79.78|3
1732866060000|2024-11-29 07:41:00|80.22|79.82|80.2|79.8|80.22|79.82|80.18|79.78|8
1732866070000|2024-11-29 07:41:10|80.21|79.81|80.21|79.81|80.21|79.81|80.21|79.81|1
1732866080000|2024-11-29 07:41:20|80.2|79.8|80.18|79.78|80.21|79.81|80.18|79.78|4
1732866090000|2024-11-29 07:41:30|80.17|79.77|80.17|79.77|80.18|79.78|80.17|79.77|3
1732866100000|2024-11-29 07:41:40|80.18|79.78|80.18|79.78|80.18|79.78|80.18|79.78|1
1732866110000|2024-11-29 07:41:50|80.19|79.79|80.22|79.82|80.22|79.82|80.18|79.78|8
1732866120000|2024-11-29 07:42:00|80.23|79.83|80.21|79.81|80.23|79.83|80.2|79.8|5
1732866130000|2024-11-29 07:42:10|80.2|79.8|80.21|79.81|80.21|79.81|80.19|79.79|6
1732866140000|2024-11-29 07:42:20|80.19|79.79|80.19|79.79|80.19|79.79|80.18|79.78|5
1732866150000|2024-11-29 07:42:30|80.18|79.78|80.24|79.84|80.24|79.84|80.18|79.78|12
1732866160000|2024-11-29 07:42:40|80.23|79.83|80.21|79.81|80.23|79.83|80.21|79.81|6
1732866170000|2024-11-29 07:42:50|80.2|79.8|80.21|79.81|80.21|79.81|80.2|79.8|2
1732866180000|2024-11-29 07:43:00|80.23|79.83|80.23|79.83|80.23|79.83|80.23|79.83|1
1732866190000|2024-11-29 07:43:10|80.22|79.82|80.28|79.88|80.29|79.89|80.21|79.81|12
1732866200000|2024-11-29 07:43:20|80.29|79.89|80.29|79.89|80.31|79.91|80.27|79.87|9
1732866210000|2024-11-29 07:43:30|80.3|79.9|80.27|79.87|80.3|79.9|80.27|79.87|5
1732866220000|2024-11-29 07:43:40|80.26|79.86|80.23|79.83|80.28|79.88|80.23|79.83|6
1732866230000|2024-11-29 07:43:50|80.22|79.82|80.24|79.84|80.24|79.84|80.22|79.82|7
1732866240000|2024-11-29 07:44:00|80.23|79.83|80.24|79.84|80.25|79.85|80.23|79.83|8
1732866250000|2024-11-29 07:44:10|80.23|79.83|80.21|79.81|80.23|79.83|80.21|79.81|7
1732866260000|2024-11-29 07:44:20|80.2|79.8|80.17|79.77|80.21|79.81|80.16|79.76|11
1732866270000|2024-11-29 07:44:30|80.16|79.76|80.17|79.77|80.18|79.78|80.16|79.76|4
1732866280000|2024-11-29 07:44:40|80.16|79.76|80.17|79.77|80.17|79.77|80.16|79.76|2
1732866290000|2024-11-29 07:44:50|80.16|79.76|80.17|79.77|80.17|79.77|80.15|79.75|4
1732866300000|2024-11-29 07:45:00|80.18|79.78|80.18|79.78|80.19|79.79|80.17|79.77|9
1732866310000|2024-11-29 07:45:10|80.17|79.77|80.15|79.75|80.17|79.77|80.15|79.75|3
1732866320000|2024-11-29 07:45:20|80.14|79.74|80.09|79.69|80.14|79.74|80.09|79.69|7
1732866330000|2024-11-29 07:45:30|80.08|79.68|80.07|79.67|80.09|79.69|80.07|79.67|5
1732866340000|2024-11-29 07:45:40|80.08|79.68|80.11|79.71|80.11|79.71|80.08|79.68|7
1732866350000|2024-11-29 07:45:50|80.1|79.7|80.11|79.71|80.12|79.72|80.1|79.7|6
1732866360000|2024-11-29 07:46:00|80.12|79.72|80.14|79.74|80.15|79.75|80.11|79.71|13
1732866370000|2024-11-29 07:46:10|80.15|79.75|80.15|79.75|80.2|79.8|80.15|79.75|11
1732866380000|2024-11-29 07:46:20|80.14|79.74|80.13|79.73|80.14|79.74|80.12|79.72|6
1732866390000|2024-11-29 07:46:30|80.12|79.72|80.2|79.8|80.2|79.8|80.12|79.72|13
1732866400000|2024-11-29 07:46:40|80.19|79.79|80.19|79.79|80.2|79.8|80.19|79.79|7
1732866410000|2024-11-29 07:46:50|80.2|79.8|80.21|79.81|80.22|79.82|80.2|79.8|4
1732866420000|2024-11-29 07:47:00|80.22|79.82|80.24|79.84|80.25|79.85|80.22|79.82|9
1732866430000|2024-11-29 07:47:10|80.23|79.83|80.27|79.87|80.27|79.87|80.22|79.82|12
1732866440000|2024-11-29 07:47:20|80.28|79.88|80.29|79.89|80.29|79.89|80.26|79.86|5
1732866450000|2024-11-29 07:47:30|80.27|79.87|80.31|79.91|80.31|79.91|80.27|79.87|7
1732866460000|2024-11-29 07:47:40|80.3|79.9|80.26|79.86|80.3|79.9|80.26|79.86|7
1732866470000|2024-11-29 07:47:50|80.27|79.87|80.23|79.83|80.27|79.87|80.22|79.82|7
1732866480000|2024-11-29 07:48:00|80.22|79.82|80.22|79.82|80.22|79.82|80.22|79.82|1
1732866850000|2024-11-29 07:54:10|79.98|79.58|79.98|79.58|79.98|79.58|79.98|79.58|1
1732866860000|2024-11-29 07:54:20|79.95|79.55|79.96|79.56|79.96|79.56|79.94|79.54|6
1732866870000|2024-11-29 07:54:30|79.97|79.57|79.96|79.56|79.98|79.58|79.96|79.56|7
1732866880000|2024-11-29 07:54:40|79.97|79.57|79.97|79.57|79.97|79.57|79.95|79.55|5
1732866890000|2024-11-29 07:54:50|79.95|79.55|79.93|79.53|79.95|79.55|79.93|79.53|2
1732866900000|2024-11-29 07:55:00|79.92|79.52|79.9|79.5|79.92|79.52|79.9|79.5|3
1732866910000|2024-11-29 07:55:10|79.89|79.49|79.86|79.46|79.9|79.5|79.86|79.46|6
1732866920000|2024-11-29 07:55:20|79.85|79.45|79.89|79.49|79.89|79.49|79.85|79.45|4
1732866930000|2024-11-29 07:55:30|79.9|79.5|79.91|79.51|79.92|79.52|79.9|79.5|10
1732866940000|2024-11-29 07:55:40|79.9|79.5|79.88|79.48|79.91|79.51|79.88|79.48|5
1732866950000|2024-11-29 07:55:50|79.9|79.5|79.87|79.47|79.9|79.5|79.87|79.47|6
1732866960000|2024-11-29 07:56:00|79.85|79.45|79.83|79.43|79.87|79.47|79.81|79.41|15
1732866970000|2024-11-29 07:56:10|79.8|79.4|79.82|79.42|79.82|79.42|79.78|79.38|6
1732866980000|2024-11-29 07:56:20|79.83|79.43|79.83|79.43|79.83|79.43|79.82|79.42|3
1732867000000|2024-11-29 07:56:40|79.82|79.42|79.81|79.41|79.82|79.42|79.81|79.41|2
1732867010000|2024-11-29 07:56:50|79.8|79.4|79.77|79.37|79.8|79.4|79.75|79.35|6
1732867020000|2024-11-29 07:57:00|79.76|79.36|79.79|79.39|79.79|79.39|79.76|79.36|3
1732867030000|2024-11-29 07:57:10|79.8|79.4|79.77|79.37|79.8|79.4|79.75|79.35|7
1732867040000|2024-11-29 07:57:20|79.75|79.35|79.76|79.36|79.76|79.36|79.75|79.35|2
1732867050000|2024-11-29 07:57:30|79.78|79.38|79.79|79.39|79.81|79.41|79.78|79.38|6
1732867060000|2024-11-29 07:57:40|79.8|79.4|79.81|79.41|79.81|79.41|79.79|79.39|4
1732867070000|2024-11-29 07:57:50|79.8|79.4|79.77|79.37|79.8|79.4|79.77|79.37|4
1732867080000|2024-11-29 07:58:00|79.76|79.36|79.76|79.36|79.77|79.37|79.76|79.36|3
1732867090000|2024-11-29 07:58:10|79.75|79.35|79.7|79.3|79.75|79.35|79.69|79.29|5
1732867100000|2024-11-29 07:58:20|79.71|79.31|79.76|79.36|79.76|79.36|79.71|79.31|9
1732867110000|2024-11-29 07:58:30|79.75|79.35|79.74|79.34|79.75|79.35|79.74|79.34|4
1732867120000|2024-11-29 07:58:40|79.75|79.35|79.76|79.36|79.76|79.36|79.74|79.34|6
1732867130000|2024-11-29 07:58:50|79.75|79.35|79.76|79.36|79.76|79.36|79.75|79.35|6
1732867140000|2024-11-29 07:59:00|79.75|79.35|79.72|79.32|79.75|79.35|79.71|79.31|5
1732867150000|2024-11-29 07:59:10|79.71|79.31|79.7|79.3|79.72|79.32|79.7|79.3|4
1732867160000|2024-11-29 07:59:20|79.71|79.31|79.72|79.32|79.72|79.32|79.71|79.31|6
1732867170000|2024-11-29 07:59:30|79.73|79.33|79.69|79.29|79.75|79.35|79.69|79.29|9
1732867180000|2024-11-29 07:59:40|79.7|79.3|79.76|79.36|79.76|79.36|79.7|79.3|6
1732867190000|2024-11-29 07:59:50|79.77|79.37|79.72|79.32|79.78|79.38|79.72|79.32|5
1732867200000|2024-11-29 08:00:00|79.74|79.34|79.79|79.39|79.79|79.39|79.74|79.34|6
1732867210000|2024-11-29 08:00:10|79.8|79.4|79.83|79.43|79.84|79.44|79.78|79.38|17
1732867220000|2024-11-29 08:00:20|79.84|79.44|79.82|79.42|79.85|79.45|79.81|79.41|12
1732867230000|2024-11-29 08:00:30|79.84|79.44|79.84|79.44|79.84|79.44|79.83|79.43|3
1732867240000|2024-11-29 08:00:40|79.83|79.43|79.86|79.46|79.87|79.47|79.81|79.41|14
1732867250000|2024-11-29 08:00:50|79.87|79.47|79.86|79.46|79.87|79.47|79.86|79.46|4
1732867260000|2024-11-29 08:01:00|79.85|79.45|79.86|79.46|79.87|79.47|79.81|79.41|7
1732867270000|2024-11-29 08:01:10|79.85|79.45|79.84|79.44|79.87|79.47|79.83|79.43|9
1732867280000|2024-11-29 08:01:20|79.83|79.43|79.85|79.45|79.85|79.45|79.83|79.43|7
1732867290000|2024-11-29 08:01:30|79.86|79.46|79.9|79.5|79.9|79.5|79.86|79.46|4
1732867300000|2024-11-29 08:01:40|79.89|79.49|79.9|79.5|79.9|79.5|79.89|79.49|2
1732867310000|2024-11-29 08:01:50|79.91|79.51|79.91|79.51|79.91|79.51|79.9|79.5|3
1732867320000|2024-11-29 08:02:00|79.92|79.52|79.97|79.57|79.97|79.57|79.91|79.51|13
1732867330000|2024-11-29 08:02:10|79.98|79.58|80.03|79.63|80.03|79.63|79.97|79.57|8
1732867340000|2024-11-29 08:02:20|80.05|79.65|80.02|79.62|80.05|79.65|80.01|79.61|5
1732867350000|2024-11-29 08:02:30|80.03|79.63|80.08|79.68|80.08|79.68|80.03|79.63|3
1732867360000|2024-11-29 08:02:40|80.07|79.67|80.06|79.66|80.08|79.68|80.05|79.65|10
1732867370000|2024-11-29 08:02:50|80.07|79.67|80.07|79.67|80.07|79.67|80.06|79.66|5
1732867380000|2024-11-29 08:03:00|80.06|79.66|80.04|79.64|80.06|79.66|80.04|79.64|5
1732867390000|2024-11-29 08:03:10|80.05|79.65|80.07|79.67|80.08|79.68|80.04|79.64|9
1732867400000|2024-11-29 08:03:20|80.08|79.68|80.08|79.68|80.09|79.69|80.07|79.67|6
1732867410000|2024-11-29 08:03:30|80.09|79.69|80.09|79.69|80.09|79.69|80.07|79.67|5
1732867420000|2024-11-29 08:03:40|80.08|79.68|80.11|79.71|80.11|79.71|80.08|79.68|8
1732867430000|2024-11-29 08:03:50|80.12|79.72|80.12|79.72|80.13|79.73|80.12|79.72|5
1732867440000|2024-11-29 08:04:00|80.13|79.73|80.15|79.75|80.18|79.78|80.12|79.72|9
1732867450000|2024-11-29 08:04:10|80.14|79.74|80.16|79.76|80.17|79.77|80.14|79.74|7
1732867460000|2024-11-29 08:04:20|80.15|79.75|80.12|79.72|80.15|79.75|80.12|79.72|9
1732867470000|2024-11-29 08:04:30|80.1|79.7|80.08|79.68|80.1|79.7|80.08|79.68|3
1732867480000|2024-11-29 08:04:40|80.07|79.67|80.08|79.68|80.09|79.69|80.07|79.67|4
1732867490000|2024-11-29 08:04:50|80.09|79.69|80.12|79.72|80.12|79.72|80.09|79.69|7
1732867500000|2024-11-29 08:05:00|80.11|79.71|80.13|79.73|80.15|79.75|80.11|79.71|5
1732867510000|2024-11-29 08:05:10|80.11|79.71|80.1|79.7|80.12|79.72|80.09|79.69|5
1732867520000|2024-11-29 08:05:20|80.11|79.71|80.15|79.75|80.16|79.76|80.11|79.71|6
1732867530000|2024-11-29 08:05:30|80.16|79.76|80.16|79.76|80.17|79.77|80.15|79.75|5
1732867540000|2024-11-29 08:05:40|80.15|79.75|80.18|79.78|80.18|79.78|80.12|79.72|10
1732867550000|2024-11-29 08:05:50|80.19|79.79|80.23|79.83|80.23|79.83|80.19|79.79|5
1732867560000|2024-11-29 08:06:00|80.21|79.81|80.26|79.86|80.26|79.86|80.21|79.81|3
1732867570000|2024-11-29 08:06:10|80.27|79.87|80.24|79.84|80.27|79.87|80.24|79.84|12
1732867580000|2024-11-29 08:06:20|80.22|79.82|80.21|79.81|80.22|79.82|80.21|79.81|2
1732867590000|2024-11-29 08:06:30|80.22|79.82|80.22|79.82|80.22|79.82|80.22|79.82|1
1732867600000|2024-11-29 08:06:40|80.21|79.81|80.19|79.79|80.23|79.83|80.19|79.79|7
1732867610000|2024-11-29 08:06:50|80.18|79.78|80.18|79.78|80.18|79.78|80.16|79.76|5
1732867620000|2024-11-29 08:07:00|80.19|79.79|80.18|79.78|80.21|79.81|80.17|79.77|12
1732867630000|2024-11-29 08:07:10|80.19|79.79|80.2|79.8|80.2|79.8|80.19|79.79|2
1732867640000|2024-11-29 08:07:20|80.22|79.82|80.23|79.83|80.23|79.83|80.22|79.82|2
1732867650000|2024-11-29 08:07:30|80.25|79.85|80.25|79.85|80.27|79.87|80.25|79.85|6
1732867660000|2024-11-29 08:07:40|80.26|79.86|80.26|79.86|80.27|79.87|80.25|79.85|6
1732867670000|2024-11-29 08:07:50|80.25|79.85|80.27|79.87|80.27|79.87|80.25|79.85|2
1732867680000|2024-11-29 08:08:00|80.28|79.88|80.27|79.87|80.28|79.88|80.27|79.87|2
1732867690000|2024-11-29 08:08:10|80.26|79.86|80.25|79.85|80.26|79.86|80.25|79.85|2
1732867700000|2024-11-29 08:08:20|80.22|79.82|80.26|79.86|80.26|79.86|80.22|79.82|5
1732867710000|2024-11-29 08:08:30|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|3
1732867720000|2024-11-29 08:08:40|80.3|79.9|80.29|79.89|80.3|79.9|80.29|79.89|2
1732867730000|2024-11-29 08:08:50|80.28|79.88|80.26|79.86|80.28|79.88|80.25|79.85|5
1732867740000|2024-11-29 08:09:00|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732867750000|2024-11-29 08:09:10|80.27|79.87|80.27|79.87|80.27|79.87|80.27|79.87|1
1732867760000|2024-11-29 08:09:20|80.28|79.88|80.28|79.88|80.28|79.88|80.28|79.88|1
1732867770000|2024-11-29 08:09:30|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732867780000|2024-11-29 08:09:40|80.29|79.89|80.31|79.91|80.31|79.91|80.29|79.89|2
1732867800000|2024-11-29 08:10:00|80.33|79.93|80.33|79.93|80.33|79.93|80.33|79.93|1
1732867820000|2024-11-29 08:10:20|80.32|79.92|80.33|79.93|80.33|79.93|80.3|79.9|6
1732867830000|2024-11-29 08:10:30|80.34|79.94|80.33|79.93|80.35|79.95|80.33|79.93|4
1732867840000|2024-11-29 08:10:40|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|2
1732867860000|2024-11-29 08:11:00|80.31|79.91|80.33|79.93|80.33|79.93|80.31|79.91|5
1732867870000|2024-11-29 08:11:10|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|2
1732867880000|2024-11-29 08:11:20|80.31|79.91|80.28|79.88|80.31|79.91|80.27|79.87|6
1732867890000|2024-11-29 08:11:30|80.27|79.87|80.28|79.88|80.28|79.88|80.27|79.87|2
1732867900000|2024-11-29 08:11:40|80.29|79.89|80.28|79.88|80.29|79.89|80.28|79.88|2
1732867910000|2024-11-29 08:11:50|80.27|79.87|80.27|79.87|80.28|79.88|80.27|79.87|3
1732867930000|2024-11-29 08:12:10|80.28|79.88|80.29|79.89|80.29|79.89|80.28|79.88|4
1732867940000|2024-11-29 08:12:20|80.28|79.88|80.26|79.86|80.28|79.88|80.25|79.85|5
1732867950000|2024-11-29 08:12:30|80.24|79.84|80.24|79.84|80.24|79.84|80.24|79.84|1
1732867960000|2024-11-29 08:12:40|80.23|79.83|80.21|79.81|80.23|79.83|80.21|79.81|3
1732867970000|2024-11-29 08:12:50|80.22|79.82|80.21|79.81|80.22|79.82|80.2|79.8|6
1732867980000|2024-11-29 08:13:00|80.2|79.8|80.22|79.82|80.23|79.83|80.2|79.8|5
1732867990000|2024-11-29 08:13:10|80.24|79.84|80.19|79.79|80.25|79.85|80.19|79.79|8
1732868010000|2024-11-29 08:13:30|80.2|79.8|80.2|79.8|80.21|79.81|80.19|79.79|4
1732868020000|2024-11-29 08:13:40|80.21|79.81|80.23|79.83|80.24|79.84|80.21|79.81|6
1732868030000|2024-11-29 08:13:50|80.24|79.84|80.23|79.83|80.25|79.85|80.22|79.82|6
1732868040000|2024-11-29 08:14:00|80.24|79.84|80.25|79.85|80.26|79.86|80.24|79.84|5
1732868050000|2024-11-29 08:14:10|80.24|79.84|80.26|79.86|80.26|79.86|80.24|79.84|3
1732868060000|2024-11-29 08:14:20|80.25|79.85|80.25|79.85|80.25|79.85|80.25|79.85|1
1732868070000|2024-11-29 08:14:30|80.24|79.84|80.25|79.85|80.25|79.85|80.24|79.84|2
1732868080000|2024-11-29 08:14:40|80.27|79.87|80.26|79.86|80.27|79.87|80.26|79.86|6
1732868090000|2024-11-29 08:14:50|80.27|79.87|80.26|79.86|80.27|79.87|80.25|79.85|4
1732868100000|2024-11-29 08:15:00|80.27|79.87|80.29|79.89|80.29|79.89|80.27|79.87|3
1732868110000|2024-11-29 08:15:10|80.3|79.9|80.3|79.9|80.3|79.9|80.29|79.89|5
1732868120000|2024-11-29 08:15:20|80.29|79.89|80.25|79.85|80.29|79.89|80.25|79.85|5
1732868130000|2024-11-29 08:15:30|80.24|79.84|80.25|79.85|80.27|79.87|80.24|79.84|6
1732868140000|2024-11-29 08:15:40|80.27|79.87|80.27|79.87|80.27|79.87|80.25|79.85|7
1732868150000|2024-11-29 08:15:50|80.28|79.88|80.28|79.88|80.3|79.9|80.26|79.86|13
1732868160000|2024-11-29 08:16:00|80.3|79.9|80.35|79.95|80.35|79.95|80.3|79.9|9
1732868170000|2024-11-29 08:16:10|80.37|79.97|80.37|79.97|80.37|79.97|80.37|79.97|1
1732868180000|2024-11-29 08:16:20|80.36|79.96|80.38|79.98|80.39|79.99|80.36|79.96|4
1732868190000|2024-11-29 08:16:30|80.37|79.97|80.36|79.96|80.38|79.98|80.36|79.96|6
1732868200000|2024-11-29 08:16:40|80.37|79.97|80.4|80|80.4|80|80.37|79.97|6
1732868210000|2024-11-29 08:16:50|80.38|79.98|80.41|80.01|80.41|80.01|80.38|79.98|10
1732868220000|2024-11-29 08:17:00|80.42|80.02|80.42|80.02|80.42|80.02|80.42|80.02|1
1732868230000|2024-11-29 08:17:10|80.44|80.04|80.45|80.05|80.45|80.05|80.43|80.03|4
1732868240000|2024-11-29 08:17:20|80.44|80.04|80.41|80.01|80.45|80.05|80.41|80.01|5
1732868250000|2024-11-29 08:17:30|80.42|80.02|80.42|80.02|80.42|80.02|80.41|80.01|3
1732868260000|2024-11-29 08:17:40|80.41|80.01|80.41|80.01|80.42|80.02|80.41|80.01|3
1732868270000|2024-11-29 08:17:50|80.4|80|80.42|80.02|80.42|80.02|80.4|80|3
1732868280000|2024-11-29 08:18:00|80.41|80.01|80.41|80.01|80.41|80.01|80.4|80|3
1732868290000|2024-11-29 08:18:10|80.43|80.03|80.45|80.05|80.45|80.05|80.43|80.03|5
1732868300000|2024-11-29 08:18:20|80.44|80.04|80.45|80.05|80.45|80.05|80.44|80.04|4
1732868310000|2024-11-29 08:18:30|80.48|80.08|80.48|80.08|80.48|80.08|80.47|80.07|3
1732868320000|2024-11-29 08:18:40|80.5|80.1|80.51|80.11|80.52|80.12|80.5|80.1|4
1732868330000|2024-11-29 08:18:50|80.52|80.12|80.51|80.11|80.52|80.12|80.51|80.11|4
1732868340000|2024-11-29 08:19:00|80.5|80.1|80.48|80.08|80.5|80.1|80.47|80.07|5
1732868350000|2024-11-29 08:19:10|80.47|80.07|80.48|80.08|80.49|80.09|80.47|80.07|6
1732868360000|2024-11-29 08:19:20|80.49|80.09|80.48|80.08|80.49|80.09|80.48|80.08|4
1732868370000|2024-11-29 08:19:30|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732868380000|2024-11-29 08:19:40|80.5|80.1|80.49|80.09|80.5|80.1|80.49|80.09|4
1732868390000|2024-11-29 08:19:50|80.5|80.1|80.5|80.1|80.5|80.1|80.5|80.1|1
1732868400000|2024-11-29 08:20:00|80.51|80.11|80.54|80.14|80.55|80.15|80.51|80.11|7
1732868410000|2024-11-29 08:20:10|80.53|80.13|80.52|80.12|80.54|80.14|80.52|80.12|4
1732868420000|2024-11-29 08:20:20|80.51|80.11|80.5|80.1|80.51|80.11|80.49|80.09|5
1732868430000|2024-11-29 08:20:30|80.51|80.11|80.51|80.11|80.51|80.11|80.51|80.11|1
1732868440000|2024-11-29 08:20:40|80.5|80.1|80.48|80.08|80.51|80.11|80.48|80.08|5
1732868450000|2024-11-29 08:20:50|80.44|80.04|80.39|79.99|80.44|80.04|80.39|79.99|3
1732868460000|2024-11-29 08:21:00|80.38|79.98|80.36|79.96|80.39|79.99|80.36|79.96|3
1732868470000|2024-11-29 08:21:10|80.35|79.95|80.32|79.92|80.35|79.95|80.32|79.92|2
1732868480000|2024-11-29 08:21:20|80.31|79.91|80.3|79.9|80.31|79.91|80.3|79.9|2
1732868490000|2024-11-29 08:21:30|80.31|79.91|80.32|79.92|80.32|79.92|80.3|79.9|8
1732868500000|2024-11-29 08:21:40|80.34|79.94|80.35|79.95|80.37|79.97|80.34|79.94|5
1732868510000|2024-11-29 08:21:50|80.34|79.94|80.32|79.92|80.34|79.94|80.32|79.92|2
1732868520000|2024-11-29 08:22:00|80.33|79.93|80.35|79.95|80.36|79.96|80.33|79.93|4
1732868530000|2024-11-29 08:22:10|80.37|79.97|80.39|79.99|80.4|80|80.37|79.97|7
1732868540000|2024-11-29 08:22:20|80.4|80|80.42|80.02|80.43|80.03|80.39|79.99|10
1732868550000|2024-11-29 08:22:30|80.41|80.01|80.4|80|80.41|80.01|80.4|80|6
1732868560000|2024-11-29 08:22:40|80.41|80.01|80.4|80|80.41|80.01|80.4|80|4
1732868570000|2024-11-29 08:22:50|80.41|80.01|80.43|80.03|80.43|80.03|80.4|80|4
1732868580000|2024-11-29 08:23:00|80.42|80.02|80.39|79.99|80.43|80.03|80.39|79.99|11
1732868590000|2024-11-29 08:23:10|80.4|80|80.4|80|80.41|80.01|80.39|79.99|5
1732868600000|2024-11-29 08:23:20|80.41|80.01|80.42|80.02|80.43|80.03|80.41|80.01|6
1732868610000|2024-11-29 08:23:30|80.43|80.03|80.44|80.04|80.45|80.05|80.42|80.02|5
1732868620000|2024-11-29 08:23:40|80.43|80.03|80.45|80.05|80.46|80.06|80.43|80.03|6
1732868630000|2024-11-29 08:23:50|80.44|80.04|80.43|80.03|80.44|80.04|80.43|80.03|4
1732868640000|2024-11-29 08:24:00|80.42|80.02|80.41|80.01|80.43|80.03|80.41|80.01|9
1732868650000|2024-11-29 08:24:10|80.42|80.02|80.46|80.06|80.46|80.06|80.41|80.01|7
1732868660000|2024-11-29 08:24:20|80.47|80.07|80.48|80.08|80.48|80.08|80.47|80.07|2
1732868670000|2024-11-29 08:24:30|80.49|80.09|80.5|80.1|80.5|80.1|80.49|80.09|2
1732868680000|2024-11-29 08:24:40|80.51|80.11|80.55|80.15|80.55|80.15|80.51|80.11|5
1732868700000|2024-11-29 08:25:00|80.57|80.17|80.56|80.16|80.58|80.18|80.56|80.16|4
1732868710000|2024-11-29 08:25:10|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|4
1732868720000|2024-11-29 08:25:20|80.55|80.15|80.56|80.16|80.57|80.17|80.55|80.15|4
1732868730000|2024-11-29 08:25:30|80.57|80.17|80.59|80.19|80.59|80.19|80.57|80.17|5
1732868740000|2024-11-29 08:25:40|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|9
1732868750000|2024-11-29 08:25:50|80.54|80.14|80.55|80.15|80.55|80.15|80.52|80.12|10
1732868760000|2024-11-29 08:26:00|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732868770000|2024-11-29 08:26:10|80.56|80.16|80.54|80.14|80.56|80.16|80.54|80.14|3
1732868780000|2024-11-29 08:26:20|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732868790000|2024-11-29 08:26:30|80.51|80.11|80.56|80.16|80.56|80.16|80.51|80.11|6
1732868800000|2024-11-29 08:26:40|80.57|80.17|80.58|80.18|80.59|80.19|80.57|80.17|4
1732868810000|2024-11-29 08:26:50|80.59|80.19|80.57|80.17|80.59|80.19|80.57|80.17|3
1732868820000|2024-11-29 08:27:00|80.56|80.16|80.54|80.14|80.56|80.16|80.54|80.14|3
1732868830000|2024-11-29 08:27:10|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732868840000|2024-11-29 08:27:20|80.56|80.16|80.57|80.17|80.58|80.18|80.56|80.16|4
1732868850000|2024-11-29 08:27:30|80.58|80.18|80.58|80.18|80.59|80.19|80.57|80.17|4
1732868860000|2024-11-29 08:27:40|80.57|80.17|80.56|80.16|80.58|80.18|80.56|80.16|4
1732868870000|2024-11-29 08:27:50|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732868880000|2024-11-29 08:28:00|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|2
1732868890000|2024-11-29 08:28:10|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732868900000|2024-11-29 08:28:20|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732868910000|2024-11-29 08:28:30|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|3
1732868920000|2024-11-29 08:28:40|80.57|80.17|80.57|80.17|80.57|80.17|80.56|80.16|3
1732868930000|2024-11-29 08:28:50|80.58|80.18|80.57|80.17|80.58|80.18|80.57|80.17|4
1732868940000|2024-11-29 08:29:00|80.56|80.16|80.57|80.17|80.58|80.18|80.56|80.16|3
1732868960000|2024-11-29 08:29:20|80.58|80.18|80.56|80.16|80.58|80.18|80.56|80.16|3
1732868970000|2024-11-29 08:29:30|80.57|80.17|80.57|80.17|80.57|80.17|80.56|80.16|3
1732868980000|2024-11-29 08:29:40|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732869000000|2024-11-29 08:30:00|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732869010000|2024-11-29 08:30:10|80.54|80.14|80.58|80.18|80.59|80.19|80.54|80.14|6
1732869020000|2024-11-29 08:30:20|80.57|80.17|80.56|80.16|80.57|80.17|80.56|80.16|2
1732869030000|2024-11-29 08:30:30|80.57|80.17|80.57|80.17|80.57|80.17|80.57|80.17|1
1732869040000|2024-11-29 08:30:40|80.56|80.16|80.55|80.15|80.56|80.16|80.55|80.15|2
1732869050000|2024-11-29 08:30:50|80.51|80.11|80.49|80.09|80.52|80.12|80.49|80.09|5
1732869060000|2024-11-29 08:31:00|80.48|80.08|80.46|80.06|80.48|80.08|80.46|80.06|3
1732869070000|2024-11-29 08:31:10|80.47|80.07|80.49|80.09|80.52|80.12|80.47|80.07|8
1732869080000|2024-11-29 08:31:20|80.5|80.1|80.48|80.08|80.5|80.1|80.48|80.08|7
1732869090000|2024-11-29 08:31:30|80.47|80.07|80.52|80.12|80.52|80.12|80.46|80.06|8
1732869100000|2024-11-29 08:31:40|80.51|80.11|80.49|80.09|80.51|80.11|80.48|80.08|6
1732869110000|2024-11-29 08:31:50|80.48|80.08|80.5|80.1|80.5|80.1|80.48|80.08|7
1732869120000|2024-11-29 08:32:00|80.51|80.11|80.54|80.14|80.55|80.15|80.51|80.11|9
1732869130000|2024-11-29 08:32:10|80.55|80.15|80.55|80.15|80.55|80.15|80.54|80.14|3
1732869140000|2024-11-29 08:32:20|80.57|80.17|80.55|80.15|80.57|80.17|80.55|80.15|5
1732869150000|2024-11-29 08:32:30|80.56|80.16|80.56|80.16|80.56|80.16|80.56|80.16|1
1732869160000|2024-11-29 08:32:40|80.55|80.15|80.55|80.15|80.56|80.16|80.55|80.15|15
1732869170000|2024-11-29 08:32:50|80.56|80.16|80.54|80.14|80.56|80.16|80.54|80.14|7
1732869180000|2024-11-29 08:33:00|80.52|80.12|80.49|80.09|80.52|80.12|80.49|80.09|6
1732869200000|2024-11-29 08:33:20|80.48|80.08|80.48|80.08|80.48|80.08|80.48|80.08|1
1732869210000|2024-11-29 08:33:30|80.47|80.07|80.47|80.07|80.47|80.07|80.47|80.07|1
1732869220000|2024-11-29 08:33:40|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732869230000|2024-11-29 08:33:50|80.47|80.07|80.47|80.07|80.48|80.08|80.47|80.07|3
1732869240000|2024-11-29 08:34:00|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|4
1732869250000|2024-11-29 08:34:10|80.46|80.06|80.46|80.06|80.46|80.06|80.46|80.06|1
1732869260000|2024-11-29 08:34:20|80.47|80.07|80.47|80.07|80.49|80.09|80.47|80.07|8
1732869270000|2024-11-29 08:34:30|80.48|80.08|80.47|80.07|80.48|80.08|80.47|80.07|6
1732869300000|2024-11-29 08:35:00|80.48|80.08|80.48|80.08|80.5|80.1|80.47|80.07|9
1732869310000|2024-11-29 08:35:10|80.49|80.09|80.54|80.14|80.54|80.14|80.49|80.09|6
1732869320000|2024-11-29 08:35:20|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732869330000|2024-11-29 08:35:30|80.53|80.13|80.51|80.11|80.53|80.13|80.51|80.11|6
1732869340000|2024-11-29 08:35:40|80.52|80.12|80.54|80.14|80.54|80.14|80.51|80.11|5
1732869350000|2024-11-29 08:35:50|80.53|80.13|80.52|80.12|80.53|80.13|80.52|80.12|2
1732869360000|2024-11-29 08:36:00|80.54|80.14|80.55|80.15|80.56|80.16|80.54|80.14|6
1732869410000|2024-11-29 08:36:50|80.54|80.14|80.53|80.13|80.54|80.14|80.53|80.13|4
1732869420000|2024-11-29 08:37:00|80.54|80.14|80.56|80.16|80.57|80.17|80.54|80.14|5
1732869430000|2024-11-29 08:37:10|80.54|80.14|80.54|80.14|80.54|80.14|80.54|80.14|1
1732869440000|2024-11-29 08:37:20|80.53|80.13|80.54|80.14|80.54|80.14|80.53|80.13|2
1732869450000|2024-11-29 08:37:30|80.55|80.15|80.56|80.16|80.56|80.16|80.54|80.14|4
1732869460000|2024-11-29 08:37:40|80.55|80.15|80.56|80.16|80.56|80.16|80.55|80.15|2
1732869470000|2024-11-29 08:37:50|80.55|80.15|80.55|80.15|80.55|80.15|80.55|80.15|1
1732869490000|2024-11-29 08:38:10|80.56|80.16|80.58|80.18|80.58|80.18|80.56|80.16|3
1732869500000|2024-11-29 08:38:20|80.59|80.19|80.58|80.18|80.6|80.2|80.57|80.17|7
1732869510000|2024-11-29 08:38:30|80.57|80.17|80.59|80.19|80.61|80.21|80.57|80.17|5
1732869520000|2024-11-29 08:38:40|80.6|80.2|80.61|80.21|80.61|80.21|80.59|80.19|6
1732869530000|2024-11-29 08:38:50|80.62|80.22|80.62|80.22|80.62|80.22|80.61|80.21|3
1732869540000|2024-11-29 08:39:00|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732869550000|2024-11-29 08:39:10|80.63|80.23|80.62|80.22|80.63|80.23|80.61|80.21|4
1732869560000|2024-11-29 08:39:20|80.63|80.23|80.63|80.23|80.63|80.23|80.63|80.23|1
1732869570000|2024-11-29 08:39:30|80.62|80.22|80.61|80.21|80.62|80.22|80.61|80.21|2
1732869580000|2024-11-29 08:39:40|80.62|80.22|80.63|80.23|80.63|80.23|80.62|80.22|2
1732869590000|2024-11-29 08:39:50|80.62|80.22|80.62|80.22|80.63|80.23|80.62|80.22|3
1732869600000|2024-11-29 08:40:00|80.63|80.23|80.64|80.24|80.64|80.24|80.63|80.23|2
1732869610000|2024-11-29 08:40:10|80.65|80.25|80.67|80.27|80.67|80.27|80.65|80.25|3
1732869650000|2024-11-29 08:40:50|80.64|80.24|80.64|80.24|80.64|80.24|80.64|80.24|1
1732869660000|2024-11-29 08:41:00|80.62|80.22|80.66|80.26|80.66|80.26|80.62|80.22|4
1732869670000|2024-11-29 08:41:10|80.67|80.27|80.67|80.27|80.67|80.27|80.67|80.27|1
1732869690000|2024-11-29 08:41:30|80.68|80.28|80.68|80.28|80.68|80.28|80.68|80.28|1
1732869700000|2024-11-29 08:41:40|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732869710000|2024-11-29 08:41:50|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|3
1732869730000|2024-11-29 08:42:10|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732869740000|2024-11-29 08:42:20|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|4
1732869750000|2024-11-29 08:42:30|80.72|80.32|80.72|80.32|80.72|80.32|80.72|80.32|1
1732869760000|2024-11-29 08:42:40|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732869780000|2024-11-29 08:43:00|80.71|80.31|80.71|80.31|80.71|80.31|80.71|80.31|1
1732869790000|2024-11-29 08:43:10|80.69|80.29|80.69|80.29|80.69|80.29|80.69|80.29|1
1732869820000|2024-11-29 08:43:40|80.71|80.31|80.73|80.33|80.73|80.33|80.71|80.31|3
1732869850000|2024-11-29 08:44:10|80.71|80.31|80.73|80.33|80.73|80.33|80.7|80.3|4
1732869870000|2024-11-29 08:44:30|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732869880000|2024-11-29 08:44:40|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732869890000|2024-11-29 08:44:50|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732869900000|2024-11-29 08:45:00|80.72|80.32|80.68|80.28|80.72|80.32|80.68|80.28|4
1732869910000|2024-11-29 08:45:10|80.67|80.27|80.69|80.29|80.69|80.29|80.67|80.27|5
1732869920000|2024-11-29 08:45:20|80.68|80.28|80.66|80.26|80.68|80.28|80.66|80.26|3
1732869940000|2024-11-29 08:45:40|80.67|80.27|80.68|80.28|80.68|80.28|80.67|80.27|2
1732869950000|2024-11-29 08:45:50|80.69|80.29|80.7|80.3|80.71|80.31|80.68|80.28|6
1732869970000|2024-11-29 08:46:10|80.71|80.31|80.72|80.32|80.72|80.32|80.71|80.31|2
1732869990000|2024-11-29 08:46:30|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732870020000|2024-11-29 08:47:00|80.72|80.32|80.73|80.33|80.73|80.33|80.71|80.31|4
1732870050000|2024-11-29 08:47:30|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732870060000|2024-11-29 08:47:40|80.76|80.36|80.75|80.35|80.76|80.36|80.75|80.35|2
1732870070000|2024-11-29 08:47:50|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732870080000|2024-11-29 08:48:00|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732870100000|2024-11-29 08:48:20|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732870110000|2024-11-29 08:48:30|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|4
1732870120000|2024-11-29 08:48:40|80.83|80.43|80.8|80.4|80.83|80.43|80.8|80.4|3
1732870130000|2024-11-29 08:48:50|80.78|80.38|80.79|80.39|80.8|80.4|80.78|80.38|6
1732870140000|2024-11-29 08:49:00|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732870150000|2024-11-29 08:49:10|80.77|80.37|80.75|80.35|80.77|80.37|80.75|80.35|2
1732870160000|2024-11-29 08:49:20|80.72|80.32|80.7|80.3|80.72|80.32|80.7|80.3|2
1732870170000|2024-11-29 08:49:30|80.69|80.29|80.73|80.33|80.73|80.33|80.67|80.27|8
1732870190000|2024-11-29 08:49:50|80.74|80.34|80.74|80.34|80.74|80.34|80.74|80.34|1
1732870200000|2024-11-29 08:50:00|80.75|80.35|80.73|80.33|80.75|80.35|80.73|80.33|2
1732870210000|2024-11-29 08:50:10|80.69|80.29|80.7|80.3|80.7|80.3|80.69|80.29|6
1732870220000|2024-11-29 08:50:20|80.71|80.31|80.73|80.33|80.73|80.33|80.71|80.31|2
1732870230000|2024-11-29 08:50:30|80.74|80.34|80.77|80.37|80.77|80.37|80.74|80.34|6
1732870240000|2024-11-29 08:50:40|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732870250000|2024-11-29 08:50:50|80.77|80.37|80.76|80.36|80.77|80.37|80.76|80.36|2
1732870260000|2024-11-29 08:51:00|80.75|80.35|80.76|80.36|80.76|80.36|80.74|80.34|3
1732870270000|2024-11-29 08:51:10|80.77|80.37|80.78|80.38|80.78|80.38|80.76|80.36|4
1732870280000|2024-11-29 08:51:20|80.8|80.4|80.78|80.38|80.8|80.4|80.78|80.38|5
1732870290000|2024-11-29 08:51:30|80.77|80.37|80.76|80.36|80.78|80.38|80.76|80.36|4
1732870300000|2024-11-29 08:51:40|80.77|80.37|80.78|80.38|80.78|80.38|80.77|80.37|4
1732870310000|2024-11-29 08:51:50|80.77|80.37|80.74|80.34|80.77|80.37|80.74|80.34|4
1732870320000|2024-11-29 08:52:00|80.73|80.33|80.75|80.35|80.75|80.35|80.73|80.33|3
1732870330000|2024-11-29 08:52:10|80.76|80.36|80.76|80.36|80.76|80.36|80.75|80.35|3
1732870340000|2024-11-29 08:52:20|80.77|80.37|80.8|80.4|80.8|80.4|80.76|80.36|7
1732870360000|2024-11-29 08:52:40|80.79|80.39|80.79|80.39|80.79|80.39|80.78|80.38|3
1732870370000|2024-11-29 08:52:50|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732870390000|2024-11-29 08:53:10|80.79|80.39|80.78|80.38|80.79|80.39|80.78|80.38|2
1732870400000|2024-11-29 08:53:20|80.79|80.39|80.76|80.36|80.79|80.39|80.76|80.36|4
1732870410000|2024-11-29 08:53:30|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732870420000|2024-11-29 08:53:40|80.78|80.38|80.8|80.4|80.8|80.4|80.78|80.38|3
1732870430000|2024-11-29 08:53:50|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|3
1732870440000|2024-11-29 08:54:00|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732870460000|2024-11-29 08:54:20|80.77|80.37|80.77|80.37|80.77|80.37|80.77|80.37|1
1732870470000|2024-11-29 08:54:30|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732870480000|2024-11-29 08:54:40|80.8|80.4|80.85|80.45|80.85|80.45|80.8|80.4|4
1732870490000|2024-11-29 08:54:50|80.84|80.44|80.8|80.4|80.84|80.44|80.8|80.4|4
1732870500000|2024-11-29 08:55:00|80.77|80.37|80.82|80.42|80.83|80.43|80.77|80.37|5
1732870510000|2024-11-29 08:55:10|80.81|80.41|80.81|80.41|80.81|80.41|80.81|80.41|1
1732870520000|2024-11-29 08:55:20|80.82|80.42|80.82|80.42|80.82|80.42|80.82|80.42|1
1732870530000|2024-11-29 08:55:30|80.79|80.39|80.82|80.42|80.82|80.42|80.79|80.39|5
1732870540000|2024-11-29 08:55:40|80.84|80.44|80.83|80.43|80.84|80.44|80.83|80.43|2
1732870560000|2024-11-29 08:56:00|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|2
1732870580000|2024-11-29 08:56:20|80.83|80.43|80.79|80.39|80.83|80.43|80.79|80.39|2
1732870590000|2024-11-29 08:56:30|80.81|80.41|80.84|80.44|80.84|80.44|80.81|80.41|2
1732870600000|2024-11-29 08:56:40|80.85|80.45|80.85|80.45|80.85|80.45|80.85|80.45|1
1732870610000|2024-11-29 08:56:50|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|3
1732870620000|2024-11-29 08:57:00|80.86|80.46|80.84|80.44|80.86|80.46|80.83|80.43|5
1732870630000|2024-11-29 08:57:10|80.85|80.45|80.83|80.43|80.85|80.45|80.81|80.41|10
1732870640000|2024-11-29 08:57:20|80.81|80.41|80.8|80.4|80.81|80.41|80.79|80.39|11
1732870650000|2024-11-29 08:57:30|80.81|80.41|80.83|80.43|80.85|80.45|80.81|80.41|7
1732870660000|2024-11-29 08:57:40|80.81|80.41|80.84|80.44|80.84|80.44|80.81|80.41|3
1732870670000|2024-11-29 08:57:50|80.85|80.45|80.87|80.47|80.87|80.47|80.85|80.45|2
1732870680000|2024-11-29 08:58:00|80.86|80.46|80.88|80.48|80.88|80.48|80.86|80.46|5
1732870690000|2024-11-29 08:58:10|80.89|80.49|80.89|80.49|80.89|80.49|80.89|80.49|1
1732870700000|2024-11-29 08:58:20|80.91|80.51|80.91|80.51|80.91|80.51|80.9|80.5|11
1732870720000|2024-11-29 08:58:40|80.9|80.5|80.9|80.5|80.9|80.5|80.9|80.5|1
1732870730000|2024-11-29 08:58:50|80.89|80.49|80.88|80.48|80.89|80.49|80.88|80.48|2
1732870740000|2024-11-29 08:59:00|80.89|80.49|80.88|80.48|80.89|80.49|80.88|80.48|2
1732870750000|2024-11-29 08:59:10|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|3
1732870760000|2024-11-29 08:59:20|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|2
1732870770000|2024-11-29 08:59:30|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|8
1732870780000|2024-11-29 08:59:40|80.88|80.48|80.86|80.46|80.88|80.48|80.86|80.46|3
1732870790000|2024-11-29 08:59:50|80.85|80.45|80.85|80.45|80.85|80.45|80.85|80.45|1
1732870800000|2024-11-29 09:00:00|80.85|80.45|80.88|80.48|80.88|80.48|80.85|80.45|4
1732870810000|2024-11-29 09:00:10|80.87|80.47|80.88|80.48|80.88|80.48|80.86|80.46|4
1732870820000|2024-11-29 09:00:20|80.86|80.46|80.87|80.47|80.87|80.47|80.86|80.46|2
1732870830000|2024-11-29 09:00:30|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732870840000|2024-11-29 09:00:40|80.87|80.47|80.87|80.47|80.88|80.48|80.87|80.47|3
1732870850000|2024-11-29 09:00:50|80.86|80.46|80.86|80.46|80.87|80.47|80.85|80.45|6
1732870860000|2024-11-29 09:01:00|80.85|80.45|80.84|80.44|80.85|80.45|80.79|80.39|7
1732870870000|2024-11-29 09:01:10|80.83|80.43|80.84|80.44|80.84|80.44|80.76|80.36|12
1732870880000|2024-11-29 09:01:20|80.85|80.45|80.84|80.44|80.85|80.45|80.84|80.44|2
1732870900000|2024-11-29 09:01:40|80.85|80.45|80.85|80.45|80.85|80.45|80.85|80.45|1
1732870910000|2024-11-29 09:01:50|80.86|80.46|80.88|80.48|80.88|80.48|80.86|80.46|3
1732870920000|2024-11-29 09:02:00|80.89|80.49|80.88|80.48|80.94|80.54|80.88|80.48|9
1732870930000|2024-11-29 09:02:10|80.89|80.49|80.89|80.49|80.9|80.5|80.89|80.49|3
1732870940000|2024-11-29 09:02:20|80.88|80.48|80.88|80.48|80.88|80.48|80.86|80.46|3
1732870950000|2024-11-29 09:02:30|80.87|80.47|80.87|80.47|80.87|80.47|80.87|80.47|1
1732870970000|2024-11-29 09:02:50|80.86|80.46|80.86|80.46|80.86|80.46|80.86|80.46|1
1732870980000|2024-11-29 09:03:00|80.88|80.48|80.9|80.5|80.9|80.5|80.88|80.48|3
1732870990000|2024-11-29 09:03:10|80.89|80.49|80.86|80.46|80.89|80.49|80.86|80.46|5
1732871000000|2024-11-29 09:03:20|80.85|80.45|80.87|80.47|80.88|80.48|80.85|80.45|5
1732871010000|2024-11-29 09:03:30|80.88|80.48|80.86|80.46|80.89|80.49|80.86|80.46|4
1732871020000|2024-11-29 09:03:40|80.85|80.45|80.86|80.46|80.86|80.46|80.85|80.45|2
1732871040000|2024-11-29 09:04:00|80.87|80.47|80.84|80.44|80.87|80.47|80.84|80.44|6
1732871050000|2024-11-29 09:04:10|80.83|80.43|80.81|80.41|80.83|80.43|80.8|80.4|6
1732871070000|2024-11-29 09:04:30|80.8|80.4|80.77|80.37|80.8|80.4|80.77|80.37|3
1732871080000|2024-11-29 09:04:40|80.76|80.36|80.72|80.32|80.76|80.36|80.72|80.32|3
1732871090000|2024-11-29 09:04:50|80.73|80.33|80.77|80.37|80.77|80.37|80.73|80.33|5
1732871120000|2024-11-29 09:05:20|80.78|80.38|80.79|80.39|80.81|80.41|80.78|80.38|8
1732871140000|2024-11-29 09:05:40|80.78|80.38|80.78|80.38|80.79|80.39|80.78|80.38|3
1732871150000|2024-11-29 09:05:50|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732871160000|2024-11-29 09:06:00|80.8|80.4|80.86|80.46|80.86|80.46|80.8|80.4|6
1732871170000|2024-11-29 09:06:10|80.87|80.47|80.86|80.46|80.87|80.47|80.86|80.46|2
1732871180000|2024-11-29 09:06:20|80.85|80.45|80.85|80.45|80.85|80.45|80.85|80.45|1
1732871190000|2024-11-29 09:06:30|80.84|80.44|80.87|80.47|80.87|80.47|80.84|80.44|4
1732871200000|2024-11-29 09:06:40|80.86|80.46|80.85|80.45|80.86|80.46|80.85|80.45|2
1732871210000|2024-11-29 09:06:50|80.84|80.44|80.79|80.39|80.84|80.44|80.78|80.38|5
1732871220000|2024-11-29 09:07:00|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732871230000|2024-11-29 09:07:10|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732871240000|2024-11-29 09:07:20|80.78|80.38|80.77|80.37|80.78|80.38|80.76|80.36|4
1732871260000|2024-11-29 09:07:40|80.78|80.38|80.77|80.37|80.78|80.38|80.77|80.37|2
1732871280000|2024-11-29 09:08:00|80.78|80.38|80.74|80.34|80.78|80.38|80.73|80.33|8
1732871290000|2024-11-29 09:08:10|80.72|80.32|80.71|80.31|80.74|80.34|80.7|80.3|4
1732871300000|2024-11-29 09:08:20|80.7|80.3|80.66|80.26|80.7|80.3|80.66|80.26|4
1732871310000|2024-11-29 09:08:30|80.67|80.27|80.68|80.28|80.69|80.29|80.66|80.26|4
1732871330000|2024-11-29 09:08:50|80.69|80.29|80.7|80.3|80.7|80.3|80.69|80.29|2
1732871340000|2024-11-29 09:09:00|80.69|80.29|80.69|80.29|80.7|80.3|80.68|80.28|5
1732871350000|2024-11-29 09:09:10|80.7|80.3|80.7|80.3|80.71|80.31|80.7|80.3|5
1732871360000|2024-11-29 09:09:20|80.69|80.29|80.72|80.32|80.72|80.32|80.69|80.29|4
1732871370000|2024-11-29 09:09:30|80.73|80.33|80.73|80.33|80.73|80.33|80.73|80.33|1
1732871380000|2024-11-29 09:09:40|80.75|80.35|80.73|80.33|80.75|80.35|80.72|80.32|4
1732871400000|2024-11-29 09:10:00|80.72|80.32|80.71|80.31|80.72|80.32|80.71|80.31|2
1732871410000|2024-11-29 09:10:10|80.72|80.32|80.78|80.38|80.78|80.38|80.72|80.32|6
1732871420000|2024-11-29 09:10:20|80.77|80.37|80.76|80.36|80.78|80.38|80.76|80.36|4
1732871430000|2024-11-29 09:10:30|80.77|80.37|80.71|80.31|80.77|80.37|80.71|80.31|6
1732871440000|2024-11-29 09:10:40|80.72|80.32|80.74|80.34|80.74|80.34|80.72|80.32|3
1732871450000|2024-11-29 09:10:50|80.75|80.35|80.75|80.35|80.75|80.35|80.75|80.35|1
1732871460000|2024-11-29 09:11:00|80.76|80.36|80.76|80.36|80.77|80.37|80.76|80.36|3
1732871470000|2024-11-29 09:11:10|80.77|80.37|80.77|80.37|80.77|80.37|80.76|80.36|5
1732871480000|2024-11-29 09:11:20|80.76|80.36|80.73|80.33|80.76|80.36|80.71|80.31|9
1732871490000|2024-11-29 09:11:30|80.74|80.34|80.77|80.37|80.77|80.37|80.74|80.34|3
1732871500000|2024-11-29 09:11:40|80.76|80.36|80.76|80.36|80.76|80.36|80.76|80.36|1
1732871510000|2024-11-29 09:11:50|80.75|80.35|80.75|80.35|80.75|80.35|80.74|80.34|3
1732871530000|2024-11-29 09:12:10|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|2
1732871560000|2024-11-29 09:12:40|80.78|80.38|80.78|80.38|80.78|80.38|80.77|80.37|3
1732871570000|2024-11-29 09:12:50|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732871580000|2024-11-29 09:13:00|80.78|80.38|80.79|80.39|80.79|80.39|80.78|80.38|2
1732871590000|2024-11-29 09:13:10|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732871600000|2024-11-29 09:13:20|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732871610000|2024-11-29 09:13:30|80.8|80.4|80.8|80.4|80.8|80.4|80.8|80.4|1
1732871630000|2024-11-29 09:13:50|80.79|80.39|80.77|80.37|80.79|80.39|80.77|80.37|5
1732871640000|2024-11-29 09:14:00|80.76|80.36|80.77|80.37|80.78|80.38|80.76|80.36|4
1732871650000|2024-11-29 09:14:10|80.76|80.36|80.77|80.37|80.77|80.37|80.76|80.36|2
1732871680000|2024-11-29 09:14:40|80.78|80.38|80.78|80.38|80.78|80.38|80.78|80.38|1
1732871690000|2024-11-29 09:14:50|80.79|80.39|80.79|80.39|80.79|80.39|80.79|80.39|1
1732871700000|2024-11-29 09:15:00|80.8|80.4|80.82|80.42|80.82|80.42|80.79|80.39|4
1732871710000|2024-11-29 09:15:10|80.83|80.43|80.85|80.45|80.85|80.45|80.83|80.43|3
1732871720000|2024-11-29 09:15:20|80.84|80.44|80.84|80.44|80.84|80.44|80.84|80.44|1
1732871730000|2024-11-29 09:15:30|80.82|80.42|80.83|80.43|80.83|80.43|80.82|80.42|2
1732871760000|2024-11-29 09:16:00|80.82|80.42|80.85|80.45|80.85|80.45|80.82|80.42|3
1732871780000|2024-11-29 09:16:20|80.87|80.47|80.92|80.52|80.92|80.52|80.87|80.47|5
1732871800000|2024-11-29 09:16:40|80.95|80.55|80.97|80.57|80.97|80.57|80.95|80.55|3
1732871810000|2024-11-29 09:16:50|80.99|80.59|80.99|80.59|81|80.6|80.99|80.59|3
1732871820000|2024-11-29 09:17:00|80.98|80.58|80.98|80.58|80.98|80.58|80.97|80.57|3
1732871830000|2024-11-29 09:17:10|81.01|80.61|81.07|80.67|81.07|80.67|81.01|80.61|6
1732871840000|2024-11-29 09:17:20|81.08|80.68|81.09|80.69|81.09|80.69|81.07|80.67|4
1732871850000|2024-11-29 09:17:30|81.1|80.7|81.09|80.69|81.1|80.7|81.08|80.68|4
1732871860000|2024-11-29 09:17:40|81.1|80.7|81.1|80.7|81.1|80.7|81.09|80.69|3
1732871870000|2024-11-29 09:17:50|81.09|80.69|81.09|80.69|81.09|80.69|81.09|80.69|1
1732871880000|2024-11-29 09:18:00|81.1|80.7|81.15|80.75|81.15|80.75|81.09|80.69|7
1732871890000|2024-11-29 09:18:10|81.14|80.74|81.08|80.68|81.14|80.74|81.08|80.68|6
1732871900000|2024-11-29 09:18:20|81.07|80.67|81.07|80.67|81.07|80.67|81.07|80.67|1
1732871910000|2024-11-29 09:18:30|81.09|80.69|81.1|80.7|81.12|80.72|81.09|80.69|6
1732871920000|2024-11-29 09:18:40|81.11|80.71|81.16|80.76|81.16|80.76|81.11|80.71|6
1732871930000|2024-11-29 09:18:50|81.15|80.75|81.17|80.77|81.17|80.77|81.15|80.75|4
1732871940000|2024-11-29 09:19:00|81.18|80.78|81.19|80.79|81.19|80.79|81.17|80.77|4
1732871950000|2024-11-29 09:19:10|81.21|80.81|81.21|80.81|81.22|80.82|81.21|80.81|3
1732871960000|2024-11-29 09:19:20|81.2|80.8|81.22|80.82|81.23|80.83|81.2|80.8|3
1732871970000|2024-11-29 09:19:30|81.24|80.84|81.24|80.84|81.25|80.85|81.24|80.84|5
1732872000000|2024-11-29 09:20:00|81.23|80.83|81.23|80.83|81.23|80.83|81.21|80.81|8
1732872010000|2024-11-29 09:20:10|81.24|80.84|81.24|80.84|81.24|80.84|81.24|80.84|1
1732872030000|2024-11-29 09:20:30|81.28|80.88|81.27|80.87|81.29|80.89|81.27|80.87|4
1732872040000|2024-11-29 09:20:40|81.26|80.86|81.26|80.86|81.26|80.86|81.26|80.86|1
1732872050000|2024-11-29 09:20:50|81.27|80.87|81.26|80.86|81.29|80.89|81.26|80.86|6
1732872060000|2024-11-29 09:21:00|81.28|80.88|81.31|80.91|81.31|80.91|81.28|80.88|4
1732872070000|2024-11-29 09:21:10|81.32|80.92|81.31|80.91|81.33|80.93|81.3|80.9|6
1732872080000|2024-11-29 09:21:20|81.32|80.92|81.32|80.92|81.32|80.92|81.32|80.92|1
1732872090000|2024-11-29 09:21:30|81.33|80.93|81.34|80.94|81.34|80.94|81.32|80.92|3
1732872110000|2024-11-29 09:21:50|81.35|80.95|81.38|80.98|81.38|80.98|81.35|80.95|3
1732872120000|2024-11-29 09:22:00|81.4|81|81.45|81.05|81.46|81.06|81.4|81|5
1732872130000|2024-11-29 09:22:10|81.47|81.07|81.46|81.06|81.47|81.07|81.45|81.05|6
1732872140000|2024-11-29 09:22:20|81.44|81.04|81.44|81.04|81.44|81.04|81.44|81.04|1
1732872150000|2024-11-29 09:22:30|81.45|81.05|81.47|81.07|81.48|81.08|81.45|81.05|8
1732872160000|2024-11-29 09:22:40|81.48|81.08|81.51|81.11|81.51|81.11|81.48|81.08|4
1732872170000|2024-11-29 09:22:50|81.5|81.1|81.49|81.09|81.51|81.11|81.49|81.09|4
1732872180000|2024-11-29 09:23:00|81.47|81.07|81.4|81|81.47|81.07|81.4|81|8
1732872190000|2024-11-29 09:23:10|81.39|80.99|81.39|80.99|81.39|80.99|81.39|80.99|1
1732872200000|2024-11-29 09:23:20|81.42|81.02|81.51|81.11|81.51|81.11|81.42|81.02|7
1732872210000|2024-11-29 09:23:30|81.52|81.12|81.53|81.13|81.53|81.13|81.52|81.12|2
1732872220000|2024-11-29 09:23:40|81.52|81.12|81.48|81.08|81.52|81.12|81.48|81.08|4
1732872230000|2024-11-29 09:23:50|81.47|81.07|81.44|81.04|81.48|81.08|81.44|81.04|7
1732872240000|2024-11-29 09:24:00|81.42|81.02|81.38|80.98|81.42|81.02|81.37|80.97|5
1732872250000|2024-11-29 09:24:10|81.37|80.97|81.37|80.97|81.37|80.97|81.37|80.97|1
1732872260000|2024-11-29 09:24:20|81.36|80.96|81.33|80.93|81.36|80.96|81.33|80.93|2
1732872280000|2024-11-29 09:24:40|81.35|80.95|81.36|80.96|81.37|80.97|81.35|80.95|6
1732872290000|2024-11-29 09:24:50|81.35|80.95|81.35|80.95|81.35|80.95|81.35|80.95|1
1732872300000|2024-11-29 09:25:00|81.36|80.96|81.38|80.98|81.42|81.02|81.36|80.96|7
1732872310000|2024-11-29 09:25:10|81.37|80.97|81.4|81|81.4|81|81.37|80.97|2
1732872320000|2024-11-29 09:25:20|81.39|80.99|81.41|81.01|81.41|81.01|81.39|80.99|3
1732872330000|2024-11-29 09:25:30|81.4|81|81.39|80.99|81.4|81|81.39|80.99|2
1732872340000|2024-11-29 09:25:40|81.4|81|81.39|80.99|81.4|81|81.39|80.99|4
1732872350000|2024-11-29 09:25:50|81.4|81|81.42|81.02|81.42|81.02|81.39|80.99|11
1732872360000|2024-11-29 09:26:00|81.41|81.01|81.5|81.1|81.51|81.11|81.4|81|9
1732872370000|2024-11-29 09:26:10|81.51|81.11|81.51|81.11|81.51|81.11|81.5|81.1|3
1732872380000|2024-11-29 09:26:20|81.5|81.1|81.62|81.22|81.62|81.22|81.49|81.09|7
1732872390000|2024-11-29 09:26:30|81.59|81.19|81.52|81.12|81.59|81.19|81.51|81.11|8
1732872400000|2024-11-29 09:26:40|81.55|81.15|81.54|81.14|81.55|81.15|81.54|81.14|2
1732872410000|2024-11-29 09:26:50|81.51|81.11|81.48|81.08|81.51|81.11|81.46|81.06|5
1732872420000|2024-11-29 09:27:00|81.49|81.09|81.49|81.09|81.49|81.09|81.49|81.09|1
1732872430000|2024-11-29 09:27:10|81.5|81.1|81.52|81.12|81.52|81.12|81.5|81.1|6
1732872440000|2024-11-29 09:27:20|81.5|81.1|81.48|81.08|81.5|81.1|81.47|81.07|4
1732872450000|2024-11-29 09:27:30|81.49|81.09|81.5|81.1|81.5|81.1|81.49|81.09|2
1732872460000|2024-11-29 09:27:40|81.48|81.08|81.49|81.09|81.49|81.09|81.47|81.07|4
1732872470000|2024-11-29 09:27:50|81.48|81.08|81.54|81.14|81.54|81.14|81.48|81.08|7
1732872480000|2024-11-29 09:28:00|81.55|81.15|81.53|81.13|81.55|81.15|81.51|81.11|6
1732872490000|2024-11-29 09:28:10|81.54|81.14|81.52|81.12|81.55|81.15|81.52|81.12|5
1732872500000|2024-11-29 09:28:20|81.51|81.11|81.53|81.13|81.53|81.13|81.5|81.1|7
1732872520000|2024-11-29 09:28:40|81.51|81.11|81.47|81.07|81.51|81.11|81.47|81.07|3
1732872530000|2024-11-29 09:28:50|81.45|81.05|81.47|81.07|81.47|81.07|81.45|81.05|3
1732872550000|2024-11-29 09:29:10|81.48|81.08|81.48|81.08|81.48|81.08|81.48|81.08|1
1732872560000|2024-11-29 09:29:20|81.47|81.07|81.53|81.13|81.55|81.15|81.47|81.07|6
1732872570000|2024-11-29 09:29:30|81.55|81.15|81.55|81.15|81.55|81.15|81.54|81.14|3
1732872580000|2024-11-29 09:29:40|81.56|81.16|81.63|81.23|81.63|81.23|81.56|81.16|5
1732872600000|2024-11-29 09:30:00|81.67|81.27|81.62|81.22|81.68|81.28|81.61|81.21|9
1732872610000|2024-11-29 09:30:10|81.61|81.21|81.68|81.28|81.68|81.28|81.61|81.21|11
1732872620000|2024-11-29 09:30:20|81.67|81.27|81.64|81.24|81.67|81.27|81.64|81.24|7
1732872630000|2024-11-29 09:30:30|81.63|81.23|81.57|81.17|81.63|81.23|81.57|81.17|6
1732872640000|2024-11-29 09:30:40|81.58|81.18|81.6|81.2|81.6|81.2|81.58|81.18|3
1732872650000|2024-11-29 09:30:50|81.58|81.18|81.57|81.17|81.58|81.18|81.57|81.17|2
1732872660000|2024-11-29 09:31:00|81.56|81.16|81.47|81.07|81.56|81.16|81.47|81.07|7
1732872670000|2024-11-29 09:31:10|81.46|81.06|81.46|81.06|81.46|81.06|81.45|81.05|3
1732872680000|2024-11-29 09:31:20|81.47|81.07|81.46|81.06|81.49|81.09|81.46|81.06|6
1732872690000|2024-11-29 09:31:30|81.48|81.08|81.5|81.1|81.5|81.1|81.48|81.08|5
1732872700000|2024-11-29 09:31:40|81.49|81.09|81.47|81.07|81.49|81.09|81.47|81.07|3
1732872710000|2024-11-29 09:31:50|81.48|81.08|81.48|81.08|81.49|81.09|81.48|81.08|3
1732872720000|2024-11-29 09:32:00|81.49|81.09|81.5|81.1|81.53|81.13|81.49|81.09|6
1732872730000|2024-11-29 09:32:10|81.49|81.09|81.6|81.2|81.6|81.2|81.49|81.09|8
1732872740000|2024-11-29 09:32:20|81.61|81.21|81.57|81.17|81.61|81.21|81.57|81.17|4
1732872750000|2024-11-29 09:32:30|81.59|81.19|81.61|81.21|81.61|81.21|81.59|81.19|7
1732872760000|2024-11-29 09:32:40|81.62|81.22|81.61|81.21|81.62|81.22|81.61|81.21|2
1732872770000|2024-11-29 09:32:50|81.6|81.2|81.56|81.16|81.61|81.21|81.56|81.16|9
1732872790000|2024-11-29 09:33:10|81.55|81.15|81.54|81.14|81.55|81.15|81.5|81.1|7
1732872800000|2024-11-29 09:33:20|81.53|81.13|81.56|81.16|81.57|81.17|81.53|81.13|11
1732872810000|2024-11-29 09:33:30|81.57|81.17|81.57|81.17|81.57|81.17|81.57|81.17|1
1732872830000|2024-11-29 09:33:50|81.56|81.16|81.6|81.2|81.6|81.2|81.56|81.16|3
1732872850000|2024-11-29 09:34:10|81.61|81.21|81.66|81.26|81.66|81.26|81.61|81.21|6
1732872860000|2024-11-29 09:34:20|81.67|81.27|81.7|81.3|81.7|81.3|81.67|81.27|4
1732872870000|2024-11-29 09:34:30|81.68|81.28|81.6|81.2|81.68|81.28|81.59|81.19|7
1732872880000|2024-11-29 09:34:40|81.59|81.19|81.66|81.26|81.66|81.26|81.59|81.19|11
1732872890000|2024-11-29 09:34:50|81.67|81.27|81.66|81.26|81.67|81.27|81.66|81.26|2
1732872900000|2024-11-29 09:35:00|81.67|81.27|81.66|81.26|81.67|81.27|81.66|81.26|6
1732872910000|2024-11-29 09:35:10|81.65|81.25|81.66|81.26|81.66|81.26|81.65|81.25|4
1732872920000|2024-11-29 09:35:20|81.65|81.25|81.68|81.28|81.69|81.29|81.65|81.25|6
1732872930000|2024-11-29 09:35:30|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732872940000|2024-11-29 09:35:40|81.67|81.27|81.59|81.19|81.67|81.27|81.59|81.19|5
1732872950000|2024-11-29 09:35:50|81.6|81.2|81.62|81.22|81.63|81.23|81.6|81.2|5
1732872960000|2024-11-29 09:36:00|81.6|81.2|81.61|81.21|81.63|81.23|81.59|81.19|10
1732872970000|2024-11-29 09:36:10|81.6|81.2|81.6|81.2|81.6|81.2|81.59|81.19|3
1732872980000|2024-11-29 09:36:20|81.62|81.22|81.6|81.2|81.64|81.24|81.6|81.2|4
1732872990000|2024-11-29 09:36:30|81.61|81.21|81.62|81.22|81.62|81.22|81.6|81.2|4
1732873000000|2024-11-29 09:36:40|81.63|81.23|81.61|81.21|81.66|81.26|81.61|81.21|10
1732873010000|2024-11-29 09:36:50|81.6|81.2|81.6|81.2|81.6|81.2|81.6|81.2|1
1732873020000|2024-11-29 09:37:00|81.61|81.21|81.64|81.24|81.64|81.24|81.6|81.2|5
1732873030000|2024-11-29 09:37:10|81.62|81.22|81.61|81.21|81.62|81.22|81.6|81.2|4
1732873040000|2024-11-29 09:37:20|81.63|81.23|81.67|81.27|81.67|81.27|81.63|81.23|7
1732873050000|2024-11-29 09:37:30|81.68|81.28|81.65|81.25|81.68|81.28|81.65|81.25|4
1732873060000|2024-11-29 09:37:40|81.68|81.28|81.68|81.28|81.69|81.29|81.68|81.28|5
1732873070000|2024-11-29 09:37:50|81.69|81.29|81.69|81.29|81.69|81.29|81.68|81.28|3
1732873080000|2024-11-29 09:38:00|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|4
1732873090000|2024-11-29 09:38:10|81.68|81.28|81.7|81.3|81.7|81.3|81.68|81.28|5
1732873100000|2024-11-29 09:38:20|81.68|81.28|81.67|81.27|81.69|81.29|81.67|81.27|4
1732873110000|2024-11-29 09:38:30|81.69|81.29|81.72|81.32|81.72|81.32|81.68|81.28|11
1732873120000|2024-11-29 09:38:40|81.71|81.31|81.71|81.31|81.71|81.31|81.71|81.31|1
1732873130000|2024-11-29 09:38:50|81.7|81.3|81.7|81.3|81.7|81.3|81.7|81.3|1
1732873140000|2024-11-29 09:39:00|81.69|81.29|81.67|81.27|81.69|81.29|81.67|81.27|2
1732873150000|2024-11-29 09:39:10|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732873160000|2024-11-29 09:39:20|81.7|81.3|81.69|81.29|81.7|81.3|81.69|81.29|2
1732873180000|2024-11-29 09:39:40|81.7|81.3|81.72|81.32|81.73|81.33|81.7|81.3|5
1732873190000|2024-11-29 09:39:50|81.71|81.31|81.7|81.3|81.71|81.31|81.7|81.3|2
1732873200000|2024-11-29 09:40:00|81.69|81.29|81.66|81.26|81.69|81.29|81.66|81.26|4
1732873210000|2024-11-29 09:40:10|81.67|81.27|81.72|81.32|81.72|81.32|81.67|81.27|9
1732873220000|2024-11-29 09:40:20|81.73|81.33|81.79|81.39|81.79|81.39|81.72|81.32|6
1732873230000|2024-11-29 09:40:30|81.78|81.38|81.79|81.39|81.79|81.39|81.77|81.37|6
1732873240000|2024-11-29 09:40:40|81.78|81.38|81.74|81.34|81.78|81.38|81.68|81.28|7
1732873250000|2024-11-29 09:40:50|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732873260000|2024-11-29 09:41:00|81.75|81.35|81.75|81.35|81.76|81.36|81.73|81.33|8
1732873270000|2024-11-29 09:41:10|81.76|81.36|81.74|81.34|81.76|81.36|81.74|81.34|3
1732873280000|2024-11-29 09:41:20|81.73|81.33|81.78|81.38|81.78|81.38|81.73|81.33|6
1732873300000|2024-11-29 09:41:40|81.77|81.37|81.77|81.37|81.77|81.37|81.77|81.37|1
1732873310000|2024-11-29 09:41:50|81.78|81.38|81.77|81.37|81.79|81.39|81.77|81.37|3
1732873330000|2024-11-29 09:42:10|81.76|81.36|81.73|81.33|81.76|81.36|81.73|81.33|5
1732873340000|2024-11-29 09:42:20|81.74|81.34|81.77|81.37|81.77|81.37|81.74|81.34|3
1732873350000|2024-11-29 09:42:30|81.78|81.38|81.79|81.39|81.8|81.4|81.77|81.37|6
1732873370000|2024-11-29 09:42:50|81.8|81.4|81.79|81.39|81.8|81.4|81.78|81.38|4
1732873380000|2024-11-29 09:43:00|81.8|81.4|81.8|81.4|81.8|81.4|81.8|81.4|1
1732873390000|2024-11-29 09:43:10|81.83|81.43|81.86|81.46|81.86|81.46|81.83|81.43|2
1732873420000|2024-11-29 09:43:40|81.85|81.45|81.84|81.44|81.85|81.45|81.84|81.44|2
1732873430000|2024-11-29 09:43:50|81.85|81.45|81.85|81.45|81.85|81.45|81.84|81.44|3
1732873440000|2024-11-29 09:44:00|81.84|81.44|81.86|81.46|81.86|81.46|81.84|81.44|3
1732873450000|2024-11-29 09:44:10|81.85|81.45|81.85|81.45|81.85|81.45|81.85|81.45|1
1732873470000|2024-11-29 09:44:30|81.84|81.44|81.85|81.45|81.85|81.45|81.84|81.44|2
1732873480000|2024-11-29 09:44:40|81.84|81.44|81.84|81.44|81.84|81.44|81.84|81.44|1
1732873510000|2024-11-29 09:45:10|81.85|81.45|81.84|81.44|81.85|81.45|81.84|81.44|2
1732873530000|2024-11-29 09:45:30|81.83|81.43|81.77|81.37|81.83|81.43|81.77|81.37|5
1732873540000|2024-11-29 09:45:40|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732873550000|2024-11-29 09:45:50|81.75|81.35|81.73|81.33|81.75|81.35|81.72|81.32|7
1732873560000|2024-11-29 09:46:00|81.72|81.32|81.64|81.24|81.72|81.32|81.63|81.23|9
1732873570000|2024-11-29 09:46:10|81.66|81.26|81.75|81.35|81.75|81.35|81.66|81.26|8
1732873600000|2024-11-29 09:46:40|81.74|81.34|81.73|81.33|81.74|81.34|81.72|81.32|4
1732873610000|2024-11-29 09:46:50|81.74|81.34|81.74|81.34|81.74|81.34|81.74|81.34|1
1732873620000|2024-11-29 09:47:00|81.75|81.35|81.76|81.36|81.77|81.37|81.75|81.35|4
1732873630000|2024-11-29 09:47:10|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732873640000|2024-11-29 09:47:20|81.75|81.35|81.73|81.33|81.75|81.35|81.73|81.33|7
1732873650000|2024-11-29 09:47:30|81.74|81.34|81.76|81.36|81.76|81.36|81.74|81.34|3
1732873660000|2024-11-29 09:47:40|81.75|81.35|81.72|81.32|81.75|81.35|81.72|81.32|3
1732873670000|2024-11-29 09:47:50|81.73|81.33|81.72|81.32|81.73|81.33|81.72|81.32|2
1732873680000|2024-11-29 09:48:00|81.73|81.33|81.73|81.33|81.75|81.35|81.72|81.32|7
1732873690000|2024-11-29 09:48:10|81.72|81.32|81.68|81.28|81.73|81.33|81.68|81.28|7
1732873700000|2024-11-29 09:48:20|81.67|81.27|81.65|81.25|81.67|81.27|81.65|81.25|5
1732873710000|2024-11-29 09:48:30|81.68|81.28|81.67|81.27|81.7|81.3|81.67|81.27|5
1732873720000|2024-11-29 09:48:40|81.66|81.26|81.65|81.25|81.66|81.26|81.65|81.25|2
1732873730000|2024-11-29 09:48:50|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732873740000|2024-11-29 09:49:00|81.68|81.28|81.73|81.33|81.74|81.34|81.68|81.28|6
1732873750000|2024-11-29 09:49:10|81.74|81.34|81.75|81.35|81.76|81.36|81.74|81.34|4
1732873760000|2024-11-29 09:49:20|81.76|81.36|81.73|81.33|81.76|81.36|81.73|81.33|4
1732873770000|2024-11-29 09:49:30|81.74|81.34|81.74|81.34|81.75|81.35|81.73|81.33|7
1732873780000|2024-11-29 09:49:40|81.75|81.35|81.75|81.35|81.76|81.36|81.75|81.35|3
1732873790000|2024-11-29 09:49:50|81.76|81.36|81.75|81.35|81.76|81.36|81.75|81.35|2
1732873800000|2024-11-29 09:50:00|81.74|81.34|81.75|81.35|81.75|81.35|81.73|81.33|4
1732873810000|2024-11-29 09:50:10|81.83|81.43|81.8|81.4|81.83|81.43|81.8|81.4|3
1732873820000|2024-11-29 09:50:20|81.79|81.39|81.78|81.38|81.79|81.39|81.78|81.38|2
1732873830000|2024-11-29 09:50:30|81.77|81.37|81.77|81.37|81.77|81.37|81.77|81.37|1
1732873840000|2024-11-29 09:50:40|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732873850000|2024-11-29 09:50:50|81.75|81.35|81.69|81.29|81.75|81.35|81.69|81.29|3
1732873860000|2024-11-29 09:51:00|81.68|81.28|81.76|81.36|81.76|81.36|81.67|81.27|6
1732873870000|2024-11-29 09:51:10|81.75|81.35|81.7|81.3|81.75|81.35|81.7|81.3|3
1732873880000|2024-11-29 09:51:20|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732873890000|2024-11-29 09:51:30|81.67|81.27|81.67|81.27|81.67|81.27|81.66|81.26|3
1732873920000|2024-11-29 09:52:00|81.66|81.26|81.68|81.28|81.68|81.28|81.66|81.26|3
1732873930000|2024-11-29 09:52:10|81.67|81.27|81.67|81.27|81.67|81.27|81.67|81.27|1
1732873940000|2024-11-29 09:52:20|81.68|81.28|81.69|81.29|81.69|81.29|81.68|81.28|2
1732873950000|2024-11-29 09:52:30|81.68|81.28|81.67|81.27|81.68|81.28|81.66|81.26|5
1732873960000|2024-11-29 09:52:40|81.66|81.26|81.65|81.25|81.66|81.26|81.65|81.25|2
1732873970000|2024-11-29 09:52:50|81.63|81.23|81.63|81.23|81.63|81.23|81.63|81.23|1
1732873980000|2024-11-29 09:53:00|81.64|81.24|81.66|81.26|81.66|81.26|81.64|81.24|3
1732874000000|2024-11-29 09:53:20|81.65|81.25|81.65|81.25|81.65|81.25|81.65|81.25|1
1732874010000|2024-11-29 09:53:30|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732874040000|2024-11-29 09:54:00|81.66|81.26|81.67|81.27|81.67|81.27|81.66|81.26|2
1732874050000|2024-11-29 09:54:10|81.68|81.28|81.7|81.3|81.7|81.3|81.68|81.28|3
1732874060000|2024-11-29 09:54:20|81.71|81.31|81.74|81.34|81.75|81.35|81.71|81.31|3
1732874070000|2024-11-29 09:54:30|81.75|81.35|81.74|81.34|81.76|81.36|81.74|81.34|4
1732874080000|2024-11-29 09:54:40|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732874090000|2024-11-29 09:54:50|81.77|81.37|81.75|81.35|81.77|81.37|81.75|81.35|3
1732874100000|2024-11-29 09:55:00|81.69|81.29|81.67|81.27|81.7|81.3|81.67|81.27|5
1732874110000|2024-11-29 09:55:10|81.68|81.28|81.68|81.28|81.68|81.28|81.68|81.28|1
1732874120000|2024-11-29 09:55:20|81.67|81.27|81.68|81.28|81.68|81.28|81.67|81.27|2
1732874130000|2024-11-29 09:55:30|81.69|81.29|81.69|81.29|81.69|81.29|81.69|81.29|1
1732874140000|2024-11-29 09:55:40|81.68|81.28|81.66|81.26|81.69|81.29|81.66|81.26|4
1732874150000|2024-11-29 09:55:50|81.67|81.27|81.68|81.28|81.69|81.29|81.67|81.27|4
1732874160000|2024-11-29 09:56:00|81.69|81.29|81.68|81.28|81.7|81.3|81.68|81.28|4
1732874170000|2024-11-29 09:56:10|81.69|81.29|81.68|81.28|81.69|81.29|81.68|81.28|2
1732874200000|2024-11-29 09:56:40|81.69|81.29|81.69|81.29|81.7|81.3|81.69|81.29|3
1732874220000|2024-11-29 09:57:00|81.7|81.3|81.74|81.34|81.74|81.34|81.7|81.3|4
1732874230000|2024-11-29 09:57:10|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732874240000|2024-11-29 09:57:20|81.74|81.34|81.75|81.35|81.75|81.35|81.74|81.34|4
1732874250000|2024-11-29 09:57:30|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732874260000|2024-11-29 09:57:40|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732874270000|2024-11-29 09:57:50|81.76|81.36|81.74|81.34|81.76|81.36|81.74|81.34|3
1732874290000|2024-11-29 09:58:10|81.73|81.33|81.75|81.35|81.76|81.36|81.72|81.32|7
1732874300000|2024-11-29 09:58:20|81.76|81.36|81.77|81.37|81.77|81.37|81.76|81.36|2
1732874310000|2024-11-29 09:58:30|81.76|81.36|81.76|81.36|81.76|81.36|81.76|81.36|1
1732874320000|2024-11-29 09:58:40|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732874330000|2024-11-29 09:58:50|81.75|81.35|81.76|81.36|81.76|81.36|81.75|81.35|2
1732874340000|2024-11-29 09:59:00|81.77|81.37|81.77|81.37|81.77|81.37|81.77|81.37|1
1732874350000|2024-11-29 09:59:10|81.76|81.36|81.73|81.33|81.76|81.36|81.73|81.33|4
1732874360000|2024-11-29 09:59:20|81.74|81.34|81.73|81.33|81.74|81.34|81.73|81.33|2
1732874370000|2024-11-29 09:59:30|81.74|81.34|81.74|81.34|81.74|81.34|81.74|81.34|1
1732874380000|2024-11-29 09:59:40|81.73|81.33|81.73|81.33|81.73|81.33|81.73|81.33|1
1732874390000|2024-11-29 09:59:50|81.74|81.34|81.72|81.32|81.74|81.34|81.72|81.32|3
1732874400000|2024-11-29 10:00:00|81.73|81.33|81.74|81.34|81.74|81.34|81.73|81.33|2
1732874410000|2024-11-29 10:00:10|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732874420000|2024-11-29 10:00:20|81.74|81.34|81.75|81.35|81.75|81.35|81.74|81.34|2
1732874430000|2024-11-29 10:00:30|81.74|81.34|81.74|81.34|81.74|81.34|81.73|81.33|3
1732874440000|2024-11-29 10:00:40|81.72|81.32|81.72|81.32|81.72|81.32|81.72|81.32|1
1732874450000|2024-11-29 10:00:50|81.71|81.31|81.62|81.22|81.71|81.31|81.62|81.22|10
1732874460000|2024-11-29 10:01:00|81.61|81.21|81.63|81.23|81.63|81.23|81.61|81.21|3
1732874470000|2024-11-29 10:01:10|81.64|81.24|81.65|81.25|81.66|81.26|81.64|81.24|3
1732874480000|2024-11-29 10:01:20|81.67|81.27|81.69|81.29|81.69|81.29|81.67|81.27|2
1732874490000|2024-11-29 10:01:30|81.7|81.3|81.75|81.35|81.75|81.35|81.7|81.3|5
1732874510000|2024-11-29 10:01:50|81.74|81.34|81.74|81.34|81.74|81.34|81.74|81.34|1
1732874520000|2024-11-29 10:02:00|81.75|81.35|81.75|81.35|81.75|81.35|81.75|81.35|1
1732874530000|2024-11-29 10:02:10|81.77|81.37|81.8|81.4|81.8|81.4|81.77|81.37|4
1732874550000|2024-11-29 10:02:30|81.79|81.39|81.79|81.39|81.79|81.39|81.77|81.37|4
1732874560000|2024-11-29 10:02:40|81.78|81.38|81.79|81.39|81.79|81.39|81.77|81.37|4
1732874570000|2024-11-29 10:02:50|81.78|81.38|81.78|81.38|81.78|81.38|81.78|81.38|1
1732874580000|2024-11-29 10:03:00|81.79|81.39|81.76|81.36|81.82|81.42|81.76|81.36|7
1732874590000|2024-11-29 10:03:10|81.75|81.35|81.78|81.38|81.78|81.38|81.74|81.34|4
1732874600000|2024-11-29 10:03:20|81.8|81.4|81.82|81.42|81.82|81.42|81.8|81.4|3
1732874610000|2024-11-29 10:03:30|81.81|81.41|81.82|81.42|81.82|81.42|81.81|81.41|4
1732874630000|2024-11-29 10:03:50|81.85|81.45|81.83|81.43|81.85|81.45|81.83|81.43|4
1732874640000|2024-11-29 10:04:00|81.82|81.42|81.84|81.44|81.84|81.44|81.82|81.42|5
1732874650000|2024-11-29 10:04:10|81.83|81.43|81.83|81.43|81.83|81.43|81.83|81.43|1
1732874660000|2024-11-29 10:04:20|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732874670000|2024-11-29 10:04:30|81.88|81.48|81.89|81.49|81.89|81.49|81.87|81.47|4
1732874680000|2024-11-29 10:04:40|81.88|81.48|81.88|81.48|81.89|81.49|81.88|81.48|3
1732874700000|2024-11-29 10:05:00|81.86|81.46|81.87|81.47|81.87|81.47|81.86|81.46|2
1732874710000|2024-11-29 10:05:10|81.86|81.46|81.85|81.45|81.86|81.46|81.85|81.45|2
1732874720000|2024-11-29 10:05:20|81.86|81.46|81.85|81.45|81.86|81.46|81.84|81.44|4
1732874740000|2024-11-29 10:05:40|81.86|81.46|81.87|81.47|81.89|81.49|81.86|81.46|5
1732874750000|2024-11-29 10:05:50|81.88|81.48|81.88|81.48|81.89|81.49|81.87|81.47|5
1732874760000|2024-11-29 10:06:00|81.89|81.49|81.87|81.47|81.89|81.49|81.87|81.47|3
1732874770000|2024-11-29 10:06:10|81.88|81.48|81.88|81.48|81.88|81.48|81.87|81.47|3
1732874780000|2024-11-29 10:06:20|81.91|81.51|81.9|81.5|81.91|81.51|81.9|81.5|4
1732874790000|2024-11-29 10:06:30|81.91|81.51|81.91|81.51|81.91|81.51|81.91|81.51|1
1732874800000|2024-11-29 10:06:40|81.9|81.5|81.91|81.51|81.91|81.51|81.9|81.5|2
1732874810000|2024-11-29 10:06:50|81.96|81.56|82.05|81.65|82.05|81.65|81.94|81.54|11
1732874820000|2024-11-29 10:07:00|82.04|81.64|81.98|81.58|82.05|81.65|81.97|81.57|10
1732874830000|2024-11-29 10:07:10|81.99|81.59|82.04|81.64|82.05|81.65|81.99|81.59|5
1732874840000|2024-11-29 10:07:20|82.05|81.65|82.06|81.66|82.06|81.66|82.04|81.64|10
1732874850000|2024-11-29 10:07:30|82.07|81.67|82.04|81.64|82.07|81.67|82.04|81.64|4
1732874860000|2024-11-29 10:07:40|82.05|81.65|82.08|81.68|82.08|81.68|82.05|81.65|4
1732874870000|2024-11-29 10:07:50|82.1|81.7|82.14|81.74|82.14|81.74|82.1|81.7|5
1732874880000|2024-11-29 10:08:00|82.16|81.76|82.19|81.79|82.19|81.79|82.16|81.76|3
1732874890000|2024-11-29 10:08:10|82.23|81.83|82.25|81.85|82.25|81.85|82.23|81.83|7
1732874900000|2024-11-29 10:08:20|82.26|81.86|82.28|81.88|82.29|81.89|82.26|81.86|4
1732874910000|2024-11-29 10:08:30|82.29|81.89|82.37|81.97|82.37|81.97|82.26|81.86|12
1732874920000|2024-11-29 10:08:40|82.36|81.96|82.37|81.97|82.37|81.97|82.35|81.95|14
1732874930000|2024-11-29 10:08:50|82.38|81.98|82.36|81.96|82.38|81.98|82.36|81.96|3
1732874940000|2024-11-29 10:09:00|82.37|81.97|82.4|82|82.41|82.01|82.37|81.97|5
1732874950000|2024-11-29 10:09:10|82.39|81.99|82.49|82.09|82.5|82.1|82.38|81.98|10
1732874960000|2024-11-29 10:09:20|82.48|82.08|82.47|82.07|82.48|82.08|82.43|82.03|10
1732874970000|2024-11-29 10:09:30|82.48|82.08|82.48|82.08|82.51|82.11|82.47|82.07|6
1732874980000|2024-11-29 10:09:40|82.47|82.07|82.47|82.07|82.48|82.08|82.47|82.07|3
1732874990000|2024-11-29 10:09:50|82.48|82.08|82.49|82.09|82.49|82.09|82.47|82.07|4
1732875000000|2024-11-29 10:10:00|82.48|82.08|82.49|82.09|82.5|82.1|82.45|82.05|6
1732875010000|2024-11-29 10:10:10|82.5|82.1|82.48|82.08|82.51|82.11|82.47|82.07|5
1732875020000|2024-11-29 10:10:20|82.49|82.09|82.52|82.12|82.52|82.12|82.48|82.08|3
1732875030000|2024-11-29 10:10:30|82.53|82.13|82.51|82.11|82.53|82.13|82.51|82.11|3
1732875040000|2024-11-29 10:10:40|82.48|82.08|82.45|82.05|82.48|82.08|82.44|82.04|3
1732875050000|2024-11-29 10:10:50|82.46|82.06|82.49|82.09|82.49|82.09|82.46|82.06|2
1732875060000|2024-11-29 10:11:00|82.48|82.08|82.53|82.13|82.55|82.15|82.48|82.08|6
1732875070000|2024-11-29 10:11:10|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732875080000|2024-11-29 10:11:20|82.52|82.12|82.53|82.13|82.53|82.13|82.51|82.11|4
1732875090000|2024-11-29 10:11:30|82.52|82.12|82.53|82.13|82.53|82.13|82.52|82.12|2
1732875100000|2024-11-29 10:11:40|82.52|82.12|82.62|82.22|82.62|82.22|82.51|82.11|8
1732875110000|2024-11-29 10:11:50|82.63|82.23|82.68|82.28|82.68|82.28|82.63|82.23|6
1732875120000|2024-11-29 10:12:00|82.69|82.29|82.68|82.28|82.69|82.29|82.68|82.28|2
1732875130000|2024-11-29 10:12:10|82.69|82.29|82.7|82.3|82.7|82.3|82.69|82.29|2
1732875140000|2024-11-29 10:12:20|82.68|82.28|82.65|82.25|82.68|82.28|82.64|82.24|3
1732875150000|2024-11-29 10:12:30|82.64|82.24|82.66|82.26|82.66|82.26|82.64|82.24|2
1732875170000|2024-11-29 10:12:50|82.63|82.23|82.66|82.26|82.66|82.26|82.63|82.23|3
1732875180000|2024-11-29 10:13:00|82.64|82.24|82.61|82.21|82.64|82.24|82.6|82.2|5
1732875190000|2024-11-29 10:13:10|82.62|82.22|82.65|82.25|82.65|82.25|82.62|82.22|3
1732875200000|2024-11-29 10:13:20|82.64|82.24|82.64|82.24|82.64|82.24|82.64|82.24|1
1732875210000|2024-11-29 10:13:30|82.66|82.26|82.66|82.26|82.66|82.26|82.66|82.26|1
1732875220000|2024-11-29 10:13:40|82.65|82.25|82.67|82.27|82.67|82.27|82.65|82.25|3
1732875230000|2024-11-29 10:13:50|82.68|82.28|82.7|82.3|82.7|82.3|82.68|82.28|3
1732875240000|2024-11-29 10:14:00|82.72|82.32|82.73|82.33|82.74|82.34|82.72|82.32|4
1732875250000|2024-11-29 10:14:10|82.71|82.31|82.74|82.34|82.74|82.34|82.68|82.28|7
1732875260000|2024-11-29 10:14:20|82.75|82.35|82.75|82.35|82.75|82.35|82.75|82.35|1
1732875270000|2024-11-29 10:14:30|82.74|82.34|82.73|82.33|82.74|82.34|82.73|82.33|2
1732875280000|2024-11-29 10:14:40|82.71|82.31|82.68|82.28|82.73|82.33|82.68|82.28|5
1732875290000|2024-11-29 10:14:50|82.69|82.29|82.8|82.4|82.8|82.4|82.69|82.29|8
1732875300000|2024-11-29 10:15:00|82.81|82.41|82.86|82.46|82.86|82.46|82.81|82.41|5
1732875310000|2024-11-29 10:15:10|82.88|82.48|82.91|82.51|82.92|82.52|82.87|82.47|8
1732875320000|2024-11-29 10:15:20|82.93|82.53|82.99|82.59|82.99|82.59|82.93|82.53|5
1732875330000|2024-11-29 10:15:30|82.95|82.55|82.94|82.54|82.95|82.55|82.93|82.53|6
1732875340000|2024-11-29 10:15:40|82.93|82.53|83|82.6|83|82.6|82.92|82.52|7
1732875350000|2024-11-29 10:15:50|83.01|82.61|83.03|82.63|83.03|82.63|83.01|82.61|3
1732875360000|2024-11-29 10:16:00|83.05|82.65|82.95|82.55|83.05|82.65|82.95|82.55|8
1732875370000|2024-11-29 10:16:10|82.94|82.54|82.93|82.53|82.94|82.54|82.91|82.51|5
1732875380000|2024-11-29 10:16:20|82.94|82.54|82.9|82.5|82.94|82.54|82.83|82.43|13
1732875390000|2024-11-29 10:16:30|82.91|82.51|82.95|82.55|82.95|82.55|82.91|82.51|7
1732875400000|2024-11-29 10:16:40|82.96|82.56|83.02|82.62|83.02|82.62|82.96|82.56|5
1732875410000|2024-11-29 10:16:50|83.01|82.61|82.9|82.5|83.01|82.61|82.9|82.5|11
1732875420000|2024-11-29 10:17:00|82.92|82.52|82.92|82.52|82.94|82.54|82.92|82.52|4
1732875430000|2024-11-29 10:17:10|82.91|82.51|82.79|82.39|82.91|82.51|82.79|82.39|11
1732875440000|2024-11-29 10:17:20|82.8|82.4|82.91|82.51|82.93|82.53|82.8|82.4|8
1732875450000|2024-11-29 10:17:30|82.9|82.5|82.91|82.51|82.91|82.51|82.9|82.5|2
1732875460000|2024-11-29 10:17:40|82.95|82.55|82.97|82.57|82.97|82.57|82.95|82.55|3
1732875470000|2024-11-29 10:17:50|82.99|82.59|82.94|82.54|83|82.6|82.9|82.5|9
1732875480000|2024-11-29 10:18:00|82.95|82.55|82.93|82.53|82.95|82.55|82.92|82.52|5
1732875490000|2024-11-29 10:18:10|82.91|82.51|83.02|82.62|83.03|82.63|82.91|82.51|11
1732875500000|2024-11-29 10:18:20|83.01|82.61|83.05|82.65|83.05|82.65|83.01|82.61|4
1732875510000|2024-11-29 10:18:30|83.04|82.64|83.04|82.64|83.06|82.66|83.02|82.62|7
1732875520000|2024-11-29 10:18:40|83.03|82.63|82.97|82.57|83.03|82.63|82.96|82.56|9
1732875530000|2024-11-29 10:18:50|82.98|82.58|82.95|82.55|82.98|82.58|82.95|82.55|4
1732875540000|2024-11-29 10:19:00|82.94|82.54|82.94|82.54|82.94|82.54|82.93|82.53|3
1732875550000|2024-11-29 10:19:10|82.93|82.53|82.94|82.54|82.94|82.54|82.93|82.53|2
1732875560000|2024-11-29 10:19:20|82.95|82.55|82.94|82.54|82.95|82.55|82.94|82.54|2
1732875570000|2024-11-29 10:19:30|82.93|82.53|82.93|82.53|82.93|82.53|82.93|82.53|1
1732875580000|2024-11-29 10:19:40|82.92|82.52|82.92|82.52|82.92|82.52|82.9|82.5|5
1732875600000|2024-11-29 10:20:00|82.95|82.55|82.91|82.51|82.96|82.56|82.91|82.51|9
1732875610000|2024-11-29 10:20:10|82.87|82.47|82.85|82.45|82.87|82.47|82.82|82.42|7
1732875620000|2024-11-29 10:20:20|82.83|82.43|82.85|82.45|82.86|82.46|82.83|82.43|10
1732875630000|2024-11-29 10:20:30|82.84|82.44|82.86|82.46|82.86|82.46|82.84|82.44|6
1732875640000|2024-11-29 10:20:40|82.84|82.44|82.89|82.49|82.89|82.49|82.84|82.44|5
1732875650000|2024-11-29 10:20:50|82.9|82.5|82.88|82.48|82.92|82.52|82.85|82.45|11
1732875660000|2024-11-29 10:21:00|82.9|82.5|82.89|82.49|82.91|82.51|82.89|82.49|6
1732875670000|2024-11-29 10:21:10|82.86|82.46|82.71|82.31|82.86|82.46|82.71|82.31|11
1732875680000|2024-11-29 10:21:20|82.72|82.32|82.75|82.35|82.75|82.35|82.72|82.32|4
1732875690000|2024-11-29 10:21:30|82.77|82.37|82.82|82.42|82.83|82.43|82.77|82.37|5
1732875700000|2024-11-29 10:21:40|82.81|82.41|82.75|82.35|82.83|82.43|82.75|82.35|11
1732875710000|2024-11-29 10:21:50|82.74|82.34|82.77|82.37|82.79|82.39|82.73|82.33|9
1732875720000|2024-11-29 10:22:00|82.78|82.38|82.73|82.33|82.78|82.38|82.73|82.33|4
1732875730000|2024-11-29 10:22:10|82.72|82.32|82.74|82.34|82.74|82.34|82.72|82.32|3
1732875740000|2024-11-29 10:22:20|82.71|82.31|82.69|82.29|82.71|82.31|82.69|82.29|3
1732875750000|2024-11-29 10:22:30|82.71|82.31|82.67|82.27|82.71|82.31|82.67|82.27|3
1732875760000|2024-11-29 10:22:40|82.64|82.24|82.7|82.3|82.7|82.3|82.62|82.22|10
1732875780000|2024-11-29 10:23:00|82.69|82.29|82.63|82.23|82.69|82.29|82.63|82.23|6
1732875790000|2024-11-29 10:23:10|82.62|82.22|82.59|82.19|82.62|82.22|82.59|82.19|3
1732875800000|2024-11-29 10:23:20|82.58|82.18|82.58|82.18|82.59|82.19|82.58|82.18|3
1732875810000|2024-11-29 10:23:30|82.59|82.19|82.59|82.19|82.59|82.19|82.59|82.19|1
1732875820000|2024-11-29 10:23:40|82.58|82.18|82.54|82.14|82.58|82.18|82.54|82.14|2
1732875830000|2024-11-29 10:23:50|82.55|82.15|82.58|82.18|82.58|82.18|82.55|82.15|5
1732875850000|2024-11-29 10:24:10|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732875870000|2024-11-29 10:24:30|82.5|82.1|82.5|82.1|82.5|82.1|82.5|82.1|1
1732875880000|2024-11-29 10:24:40|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732875890000|2024-11-29 10:24:50|82.51|82.11|82.5|82.1|82.51|82.11|82.5|82.1|2
1732875900000|2024-11-29 10:25:00|82.49|82.09|82.5|82.1|82.5|82.1|82.49|82.09|2
1732875910000|2024-11-29 10:25:10|82.51|82.11|82.5|82.1|82.51|82.11|82.5|82.1|2
1732875920000|2024-11-29 10:25:20|82.51|82.11|82.5|82.1|82.51|82.11|82.5|82.1|2
1732875930000|2024-11-29 10:25:30|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732875940000|2024-11-29 10:25:40|82.5|82.1|82.52|82.12|82.52|82.12|82.5|82.1|2
1732875950000|2024-11-29 10:25:50|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732875960000|2024-11-29 10:26:00|82.5|82.1|82.51|82.11|82.51|82.11|82.5|82.1|2
1732875970000|2024-11-29 10:26:10|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732875980000|2024-11-29 10:26:20|82.5|82.1|82.49|82.09|82.5|82.1|82.49|82.09|2
1732875990000|2024-11-29 10:26:30|82.48|82.08|82.45|82.05|82.48|82.08|82.45|82.05|3
1732876000000|2024-11-29 10:26:40|82.4|82|82.35|81.95|82.4|82|82.35|81.95|7
1732876010000|2024-11-29 10:26:50|82.36|81.96|82.44|82.04|82.44|82.04|82.36|81.96|6
1732876020000|2024-11-29 10:27:00|82.43|82.03|82.44|82.04|82.45|82.05|82.43|82.03|8
1732876030000|2024-11-29 10:27:10|82.43|82.03|82.43|82.03|82.43|82.03|82.42|82.02|3
1732876040000|2024-11-29 10:27:20|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732876050000|2024-11-29 10:27:30|82.41|82.01|82.42|82.02|82.43|82.03|82.41|82.01|3
1732876060000|2024-11-29 10:27:40|82.43|82.03|82.4|82|82.43|82.03|82.4|82|4
1732876070000|2024-11-29 10:27:50|82.38|81.98|82.39|81.99|82.39|81.99|82.38|81.98|2
1732876080000|2024-11-29 10:28:00|82.42|82.02|82.41|82.01|82.42|82.02|82.41|82.01|2
1732876090000|2024-11-29 10:28:10|82.42|82.02|82.45|82.05|82.45|82.05|82.42|82.02|3
1732876100000|2024-11-29 10:28:20|82.44|82.04|82.47|82.07|82.5|82.1|82.44|82.04|8
1732876110000|2024-11-29 10:28:30|82.46|82.06|82.45|82.05|82.46|82.06|82.45|82.05|2
1732876120000|2024-11-29 10:28:40|82.46|82.06|82.47|82.07|82.47|82.07|82.45|82.05|3
1732876130000|2024-11-29 10:28:50|82.48|82.08|82.49|82.09|82.52|82.12|82.48|82.08|9
1732876140000|2024-11-29 10:29:00|82.5|82.1|82.52|82.12|82.52|82.12|82.5|82.1|5
1732876150000|2024-11-29 10:29:10|82.51|82.11|82.51|82.11|82.51|82.11|82.5|82.1|3
1732876160000|2024-11-29 10:29:20|82.52|82.12|82.52|82.12|82.52|82.12|82.52|82.12|1
1732876170000|2024-11-29 10:29:30|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732876180000|2024-11-29 10:29:40|82.52|82.12|82.53|82.13|82.53|82.13|82.52|82.12|2
1732876190000|2024-11-29 10:29:50|82.52|82.12|82.52|82.12|82.54|82.14|82.52|82.12|4
1732876200000|2024-11-29 10:30:00|82.51|82.11|82.64|82.24|82.64|82.24|82.51|82.11|6
1732876210000|2024-11-29 10:30:10|82.65|82.25|82.61|82.21|82.65|82.25|82.61|82.21|5
1732876220000|2024-11-29 10:30:20|82.62|82.22|82.64|82.24|82.64|82.24|82.62|82.22|2
1732876230000|2024-11-29 10:30:30|82.65|82.25|82.67|82.27|82.67|82.27|82.64|82.24|4
1732876240000|2024-11-29 10:30:40|82.66|82.26|82.64|82.24|82.66|82.26|82.64|82.24|3
1732876250000|2024-11-29 10:30:50|82.63|82.23|82.66|82.26|82.66|82.26|82.62|82.22|5
1732876260000|2024-11-29 10:31:00|82.64|82.24|82.65|82.25|82.66|82.26|82.64|82.24|4
1732876270000|2024-11-29 10:31:10|82.64|82.24|82.67|82.27|82.67|82.27|82.63|82.23|7
1732876280000|2024-11-29 10:31:20|82.74|82.34|82.76|82.36|82.77|82.37|82.72|82.32|9
1732876290000|2024-11-29 10:31:30|82.74|82.34|82.73|82.33|82.74|82.34|82.73|82.33|2
1732876300000|2024-11-29 10:31:40|82.72|82.32|82.74|82.34|82.74|82.34|82.72|82.32|3
1732876310000|2024-11-29 10:31:50|82.73|82.33|82.7|82.3|82.73|82.33|82.7|82.3|3
1732876320000|2024-11-29 10:32:00|82.66|82.26|82.72|82.32|82.72|82.32|82.66|82.26|7
1732876330000|2024-11-29 10:32:10|82.71|82.31|82.71|82.31|82.72|82.32|82.71|82.31|3
1732876340000|2024-11-29 10:32:20|82.72|82.32|82.73|82.33|82.73|82.33|82.72|82.32|2
1732876350000|2024-11-29 10:32:30|82.72|82.32|82.73|82.33|82.73|82.33|82.72|82.32|2
1732876360000|2024-11-29 10:32:40|82.72|82.32|82.71|82.31|82.72|82.32|82.71|82.31|2
1732876370000|2024-11-29 10:32:50|82.73|82.33|82.74|82.34|82.74|82.34|82.73|82.33|2
1732876380000|2024-11-29 10:33:00|82.75|82.35|82.73|82.33|82.75|82.35|82.73|82.33|3
1732876390000|2024-11-29 10:33:10|82.68|82.28|82.72|82.32|82.72|82.32|82.68|82.28|3
1732876410000|2024-11-29 10:33:30|82.71|82.31|82.71|82.31|82.71|82.31|82.71|82.31|1
1732876420000|2024-11-29 10:33:40|82.66|82.26|82.63|82.23|82.66|82.26|82.63|82.23|3
1732876430000|2024-11-29 10:33:50|82.62|82.22|82.64|82.24|82.64|82.24|82.62|82.22|5
1732876440000|2024-11-29 10:34:00|82.61|82.21|82.63|82.23|82.63|82.23|82.61|82.21|3
1732876450000|2024-11-29 10:34:10|82.62|82.22|82.65|82.25|82.65|82.25|82.62|82.22|3
1732876470000|2024-11-29 10:34:30|82.69|82.29|82.67|82.27|82.71|82.31|82.67|82.27|5
1732876490000|2024-11-29 10:34:50|82.66|82.26|82.66|82.26|82.66|82.26|82.66|82.26|1
1732876500000|2024-11-29 10:35:00|82.67|82.27|82.73|82.33|82.73|82.33|82.67|82.27|6
1732876510000|2024-11-29 10:35:10|82.74|82.34|82.72|82.32|82.74|82.34|82.72|82.32|4
1732876520000|2024-11-29 10:35:20|82.71|82.31|82.74|82.34|82.74|82.34|82.67|82.27|7
1732876530000|2024-11-29 10:35:30|82.75|82.35|82.74|82.34|82.76|82.36|82.74|82.34|4
1732876540000|2024-11-29 10:35:40|82.75|82.35|82.7|82.3|82.75|82.35|82.7|82.3|7
1732876550000|2024-11-29 10:35:50|82.69|82.29|82.7|82.3|82.72|82.32|82.67|82.27|6
1732876560000|2024-11-29 10:36:00|82.71|82.31|82.72|82.32|82.72|82.32|82.7|82.3|4
1732876570000|2024-11-29 10:36:10|82.71|82.31|82.67|82.27|82.71|82.31|82.67|82.27|2
1732876580000|2024-11-29 10:36:20|82.68|82.28|82.67|82.27|82.68|82.28|82.67|82.27|2
1732876600000|2024-11-29 10:36:40|82.65|82.25|82.64|82.24|82.65|82.25|82.64|82.24|4
1732876610000|2024-11-29 10:36:50|82.63|82.23|82.63|82.23|82.63|82.23|82.63|82.23|1
1732876620000|2024-11-29 10:37:00|82.65|82.25|82.7|82.3|82.73|82.33|82.65|82.25|8
1732876630000|2024-11-29 10:37:10|82.72|82.32|82.73|82.33|82.75|82.35|82.72|82.32|6
1732876640000|2024-11-29 10:37:20|82.74|82.34|82.74|82.34|82.74|82.34|82.74|82.34|1
1732876650000|2024-11-29 10:37:30|82.73|82.33|82.72|82.32|82.73|82.33|82.72|82.32|2
1732876660000|2024-11-29 10:37:40|82.7|82.3|82.7|82.3|82.7|82.3|82.7|82.3|1
1732876670000|2024-11-29 10:37:50|82.66|82.26|82.67|82.27|82.67|82.27|82.66|82.26|2
1732876680000|2024-11-29 10:38:00|82.68|82.28|82.71|82.31|82.71|82.31|82.68|82.28|5
1732876690000|2024-11-29 10:38:10|82.72|82.32|82.67|82.27|82.75|82.35|82.67|82.27|5
1732876700000|2024-11-29 10:38:20|82.66|82.26|82.64|82.24|82.66|82.26|82.63|82.23|4
1732876710000|2024-11-29 10:38:30|82.61|82.21|82.63|82.23|82.63|82.23|82.61|82.21|3
1732876720000|2024-11-29 10:38:40|82.62|82.22|82.64|82.24|82.64|82.24|82.62|82.22|2
1732876730000|2024-11-29 10:38:50|82.65|82.25|82.64|82.24|82.65|82.25|82.64|82.24|2
1732876740000|2024-11-29 10:39:00|82.63|82.23|82.63|82.23|82.65|82.25|82.63|82.23|4
1732876750000|2024-11-29 10:39:10|82.62|82.22|82.53|82.13|82.62|82.22|82.53|82.13|6
1732876770000|2024-11-29 10:39:30|82.51|82.11|82.53|82.13|82.53|82.13|82.51|82.11|2
1732876780000|2024-11-29 10:39:40|82.51|82.11|82.51|82.11|82.51|82.11|82.49|82.09|3
1732876790000|2024-11-29 10:39:50|82.52|82.12|82.5|82.1|82.52|82.12|82.5|82.1|3
1732876800000|2024-11-29 10:40:00|82.49|82.09|82.46|82.06|82.49|82.09|82.46|82.06|3
1732876820000|2024-11-29 10:40:20|82.43|82.03|82.41|82.01|82.43|82.03|82.41|82.01|3
1732876830000|2024-11-29 10:40:30|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732876840000|2024-11-29 10:40:40|82.44|82.04|82.4|82|82.44|82.04|82.4|82|6
1732876850000|2024-11-29 10:40:50|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732876860000|2024-11-29 10:41:00|82.44|82.04|82.51|82.11|82.51|82.11|82.44|82.04|7
1732876870000|2024-11-29 10:41:10|82.53|82.13|82.52|82.12|82.53|82.13|82.52|82.12|2
1732876880000|2024-11-29 10:41:20|82.53|82.13|82.46|82.06|82.53|82.13|82.46|82.06|7
1732876890000|2024-11-29 10:41:30|82.47|82.07|82.53|82.13|82.54|82.14|82.47|82.07|7
1732876900000|2024-11-29 10:41:40|82.54|82.14|82.51|82.11|82.55|82.15|82.51|82.11|5
1732876910000|2024-11-29 10:41:50|82.5|82.1|82.53|82.13|82.53|82.13|82.49|82.09|6
1732876920000|2024-11-29 10:42:00|82.51|82.11|82.5|82.1|82.51|82.11|82.5|82.1|2
1732876930000|2024-11-29 10:42:10|82.49|82.09|82.46|82.06|82.49|82.09|82.46|82.06|2
1732876940000|2024-11-29 10:42:20|82.43|82.03|82.4|82|82.43|82.03|82.4|82|2
1732876950000|2024-11-29 10:42:30|82.41|82.01|82.42|82.02|82.43|82.03|82.41|82.01|3
1732876960000|2024-11-29 10:42:40|82.41|82.01|82.41|82.01|82.41|82.01|82.41|82.01|1
1732876970000|2024-11-29 10:42:50|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732876980000|2024-11-29 10:43:00|82.48|82.08|82.49|82.09|82.52|82.12|82.48|82.08|10
1732876990000|2024-11-29 10:43:10|82.47|82.07|82.48|82.08|82.48|82.08|82.47|82.07|2
1732877000000|2024-11-29 10:43:20|82.51|82.11|82.5|82.1|82.51|82.11|82.49|82.09|6
1732877010000|2024-11-29 10:43:30|82.49|82.09|82.5|82.1|82.51|82.11|82.49|82.09|6
1732877020000|2024-11-29 10:43:40|82.51|82.11|82.49|82.09|82.51|82.11|82.49|82.09|3
1732877030000|2024-11-29 10:43:50|82.5|82.1|82.48|82.08|82.5|82.1|82.48|82.08|2
1732877040000|2024-11-29 10:44:00|82.49|82.09|82.42|82.02|82.49|82.09|82.42|82.02|4
1732877050000|2024-11-29 10:44:10|82.43|82.03|82.4|82|82.43|82.03|82.4|82|3
1732877060000|2024-11-29 10:44:20|82.39|81.99|82.39|81.99|82.4|82|82.39|81.99|3
1732877070000|2024-11-29 10:44:30|82.4|82|82.4|82|82.41|82.01|82.4|82|3
1732877080000|2024-11-29 10:44:40|82.38|81.98|82.38|81.98|82.38|81.98|82.38|81.98|1
1732877090000|2024-11-29 10:44:50|82.39|81.99|82.34|81.94|82.39|81.99|82.34|81.94|2
1732877100000|2024-11-29 10:45:00|82.31|81.91|82.27|81.87|82.31|81.91|82.27|81.87|4
1732877110000|2024-11-29 10:45:10|82.29|81.89|82.32|81.92|82.32|81.92|82.29|81.89|5
1732877120000|2024-11-29 10:45:20|82.33|81.93|82.32|81.92|82.35|81.95|82.32|81.92|4
1732877130000|2024-11-29 10:45:30|82.3|81.9|82.27|81.87|82.3|81.9|82.27|81.87|3
1732877140000|2024-11-29 10:45:40|82.28|81.88|82.29|81.89|82.3|81.9|82.28|81.88|3
1732877160000|2024-11-29 10:46:00|82.33|81.93|82.32|81.92|82.33|81.93|82.31|81.91|3
1732877170000|2024-11-29 10:46:10|82.33|81.93|82.33|81.93|82.35|81.95|82.33|81.93|7
1732877180000|2024-11-29 10:46:20|82.34|81.94|82.39|81.99|82.39|81.99|82.34|81.94|5
1732877190000|2024-11-29 10:46:30|82.4|82|82.43|82.03|82.43|82.03|82.38|81.98|7
1732877200000|2024-11-29 10:46:40|82.45|82.05|82.43|82.03|82.46|82.06|82.43|82.03|4
1732877210000|2024-11-29 10:46:50|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|4
1732877220000|2024-11-29 10:47:00|82.45|82.05|82.5|82.1|82.51|82.11|82.44|82.04|8
1732877230000|2024-11-29 10:47:10|82.49|82.09|82.45|82.05|82.49|82.09|82.45|82.05|3
1732877250000|2024-11-29 10:47:30|82.46|82.06|82.48|82.08|82.48|82.08|82.46|82.06|3
1732877260000|2024-11-29 10:47:40|82.5|82.1|82.49|82.09|82.51|82.11|82.49|82.09|4
1732877270000|2024-11-29 10:47:50|82.5|82.1|82.5|82.1|82.51|82.11|82.5|82.1|3
1732877280000|2024-11-29 10:48:00|82.49|82.09|82.5|82.1|82.5|82.1|82.49|82.09|4
1732877290000|2024-11-29 10:48:10|82.49|82.09|82.5|82.1|82.52|82.12|82.49|82.09|4
1732877300000|2024-11-29 10:48:20|82.51|82.11|82.53|82.13|82.53|82.13|82.51|82.11|2
1732877310000|2024-11-29 10:48:30|82.5|82.1|82.5|82.1|82.5|82.1|82.49|82.09|3
1732877320000|2024-11-29 10:48:40|82.48|82.08|82.52|82.12|82.52|82.12|82.44|82.04|8
1732877330000|2024-11-29 10:48:50|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732877340000|2024-11-29 10:49:00|82.49|82.09|82.45|82.05|82.49|82.09|82.45|82.05|4
1732877350000|2024-11-29 10:49:10|82.44|82.04|82.47|82.07|82.47|82.07|82.44|82.04|3
1732877360000|2024-11-29 10:49:20|82.46|82.06|82.45|82.05|82.49|82.09|82.45|82.05|8
1732877370000|2024-11-29 10:49:30|82.46|82.06|82.44|82.04|82.46|82.06|82.43|82.03|6
1732877380000|2024-11-29 10:49:40|82.43|82.03|82.43|82.03|82.43|82.03|82.43|82.03|1
1732877400000|2024-11-29 10:50:00|82.44|82.04|82.46|82.06|82.46|82.06|82.44|82.04|3
1732877410000|2024-11-29 10:50:10|82.47|82.07|82.52|82.12|82.52|82.12|82.47|82.07|7
1732877420000|2024-11-29 10:50:20|82.5|82.1|82.5|82.1|82.5|82.1|82.5|82.1|1
1732877430000|2024-11-29 10:50:30|82.51|82.11|82.51|82.11|82.51|82.11|82.5|82.1|3
1732877440000|2024-11-29 10:50:40|82.5|82.1|82.49|82.09|82.5|82.1|82.49|82.09|4
1732877450000|2024-11-29 10:50:50|82.46|82.06|82.49|82.09|82.49|82.09|82.44|82.04|7
1732877460000|2024-11-29 10:51:00|82.5|82.1|82.5|82.1|82.51|82.11|82.5|82.1|3
1732877470000|2024-11-29 10:51:10|82.51|82.11|82.51|82.11|82.52|82.12|82.51|82.11|3
1732877480000|2024-11-29 10:51:20|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732877490000|2024-11-29 10:51:30|82.51|82.11|82.52|82.12|82.52|82.12|82.51|82.11|4
1732877500000|2024-11-29 10:51:40|82.53|82.13|82.52|82.12|82.53|82.13|82.51|82.11|3
1732877510000|2024-11-29 10:51:50|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732877520000|2024-11-29 10:52:00|82.52|82.12|82.51|82.11|82.52|82.12|82.51|82.11|2
1732877530000|2024-11-29 10:52:10|82.5|82.1|82.44|82.04|82.5|82.1|82.44|82.04|6
1732877540000|2024-11-29 10:52:20|82.42|82.02|82.42|82.02|82.42|82.02|82.42|82.02|1
1732877560000|2024-11-29 10:52:40|82.41|82.01|82.42|82.02|82.42|82.02|82.41|82.01|2
1732877570000|2024-11-29 10:52:50|82.44|82.04|82.42|82.02|82.45|82.05|82.42|82.02|3
1732877580000|2024-11-29 10:53:00|82.39|81.99|82.41|82.01|82.41|82.01|82.36|81.96|8
1732877590000|2024-11-29 10:53:10|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|2
1732877600000|2024-11-29 10:53:20|82.41|82.01|82.44|82.04|82.44|82.04|82.41|82.01|4
1732877610000|2024-11-29 10:53:30|82.45|82.05|82.45|82.05|82.45|82.05|82.45|82.05|1
1732877620000|2024-11-29 10:53:40|82.48|82.08|82.43|82.03|82.48|82.08|82.43|82.03|4
1732877630000|2024-11-29 10:53:50|82.4|82|82.4|82|82.41|82.01|82.4|82|3
1732877640000|2024-11-29 10:54:00|82.41|82.01|82.45|82.05|82.47|82.07|82.41|82.01|7
1732877650000|2024-11-29 10:54:10|82.46|82.06|82.41|82.01|82.46|82.06|82.41|82.01|5
1732877660000|2024-11-29 10:54:20|82.42|82.02|82.45|82.05|82.45|82.05|82.41|82.01|6
1732877670000|2024-11-29 10:54:30|82.43|82.03|82.43|82.03|82.46|82.06|82.43|82.03|5
1732877680000|2024-11-29 10:54:40|82.42|82.02|82.43|82.03|82.43|82.03|82.42|82.02|2
1732877690000|2024-11-29 10:54:50|82.44|82.04|82.47|82.07|82.47|82.07|82.44|82.04|2
1732877700000|2024-11-29 10:55:00|82.48|82.08|82.47|82.07|82.48|82.08|82.47|82.07|2
1732877710000|2024-11-29 10:55:10|82.48|82.08|82.47|82.07|82.51|82.11|82.47|82.07|4
1732877720000|2024-11-29 10:55:20|82.46|82.06|82.46|82.06|82.46|82.06|82.42|82.02|6
1732877730000|2024-11-29 10:55:30|82.47|82.07|82.5|82.1|82.5|82.1|82.46|82.06|4
1732877740000|2024-11-29 10:55:40|82.51|82.11|82.59|82.19|82.59|82.19|82.5|82.1|7
1732877750000|2024-11-29 10:55:50|82.6|82.2|82.64|82.24|82.64|82.24|82.6|82.2|2
1732877760000|2024-11-29 10:56:00|82.62|82.22|82.64|82.24|82.64|82.24|82.62|82.22|5
1732877770000|2024-11-29 10:56:10|82.63|82.23|82.58|82.18|82.63|82.23|82.57|82.17|7
1732877780000|2024-11-29 10:56:20|82.6|82.2|82.52|82.12|82.6|82.2|82.52|82.12|4
1732877790000|2024-11-29 10:56:30|82.43|82.03|82.39|81.99|82.43|82.03|82.39|81.99|3
1732877800000|2024-11-29 10:56:40|82.41|82.01|82.41|82.01|82.41|82.01|82.41|82.01|1
1732877810000|2024-11-29 10:56:50|82.42|82.02|82.43|82.03|82.43|82.03|82.41|82.01|4
1732877820000|2024-11-29 10:57:00|82.42|82.02|82.44|82.04|82.44|82.04|82.42|82.02|5
1732877830000|2024-11-29 10:57:10|82.45|82.05|82.44|82.04|82.45|82.05|82.44|82.04|4
1732877840000|2024-11-29 10:57:20|82.45|82.05|82.5|82.1|82.5|82.1|82.44|82.04|6
1732877850000|2024-11-29 10:57:30|82.51|82.11|82.54|82.14|82.55|82.15|82.51|82.11|6
1732877880000|2024-11-29 10:58:00|82.52|82.12|82.5|82.1|82.52|82.12|82.5|82.1|2
1732877890000|2024-11-29 10:58:10|82.51|82.11|82.51|82.11|82.51|82.11|82.51|82.11|1
1732877900000|2024-11-29 10:58:20|82.49|82.09|82.49|82.09|82.49|82.09|82.49|82.09|1
1732877910000|2024-11-29 10:58:30|82.48|82.08|82.46|82.06|82.48|82.08|82.46|82.06|3
1732877920000|2024-11-29 10:58:40|82.49|82.09|82.48|82.08|82.49|82.09|82.48|82.08|2
1732877930000|2024-11-29 10:58:50|82.5|82.1|82.52|82.12|82.52|82.12|82.49|82.09|5
1732877940000|2024-11-29 10:59:00|82.53|82.13|82.53|82.13|82.54|82.14|82.53|82.13|3
1732877950000|2024-11-29 10:59:10|82.55|82.15|82.59|82.19|82.59|82.19|82.55|82.15|4
1732877960000|2024-11-29 10:59:20|82.6|82.2|82.59|82.19|82.6|82.2|82.59|82.19|2
1732877980000|2024-11-29 10:59:40|82.6|82.2|82.62|82.22|82.64|82.24|82.57|82.17|8
1732877990000|2024-11-29 10:59:50|82.61|82.21|82.61|82.21|82.61|82.21|82.6|82.2|3
1732878000000|2024-11-29 11:00:00|82.6|82.2|82.65|82.25|82.65|82.25|82.6|82.2|5
1732878010000|2024-11-29 11:00:10|82.66|82.26|82.72|82.32|82.72|82.32|82.66|82.26|7
1732878020000|2024-11-29 11:00:20|82.7|82.3|82.72|82.32|82.73|82.33|82.7|82.3|6
1732878030000|2024-11-29 11:00:30|82.75|82.35|82.76|82.36|82.76|82.36|82.73|82.33|4
1732878040000|2024-11-29 11:00:40|82.77|82.37|82.79|82.39|82.79|82.39|82.77|82.37|2
1732878050000|2024-11-29 11:00:50|82.77|82.37|82.74|82.34|82.77|82.37|82.74|82.34|3
1732878060000|2024-11-29 11:01:00|82.72|82.32|82.71|82.31|82.73|82.33|82.71|82.31|3
1732878070000|2024-11-29 11:01:10|82.68|82.28|82.64|82.24|82.68|82.28|82.64|82.24|4
1732878080000|2024-11-29 11:01:20|82.61|82.21|82.62|82.22|82.62|82.22|82.61|82.21|4
1732878090000|2024-11-29 11:01:30|82.65|82.25|82.73|82.33|82.73|82.33|82.65|82.25|7
1732878100000|2024-11-29 11:01:40|82.72|82.32|82.73|82.33|82.74|82.34|82.72|82.32|4
1732878110000|2024-11-29 11:01:50|82.72|82.32|82.72|82.32|82.72|82.32|82.72|82.32|1
1732878120000|2024-11-29 11:02:00|82.71|82.31|82.68|82.28|82.71|82.31|82.68|82.28|3
1732878130000|2024-11-29 11:02:10|82.66|82.26|82.66|82.26|82.66|82.26|82.66|82.26|1
1732878140000|2024-11-29 11:02:20|82.64|82.24|82.62|82.22|82.65|82.25|82.62|82.22|5
1732878150000|2024-11-29 11:02:30|82.64|82.24|82.71|82.31|82.71|82.31|82.64|82.24|4
1732878160000|2024-11-29 11:02:40|82.74|82.34|82.75|82.35|82.75|82.35|82.72|82.32|5
1732878170000|2024-11-29 11:02:50|82.76|82.36|82.84|82.44|82.85|82.45|82.75|82.35|8
1732878180000|2024-11-29 11:03:00|82.79|82.39|82.79|82.39|82.79|82.39|82.79|82.39|1
1732878190000|2024-11-29 11:03:10|82.78|82.38|82.82|82.42|82.83|82.43|82.78|82.38|5
1732878200000|2024-11-29 11:03:20|82.8|82.4|82.8|82.4|82.8|82.4|82.8|82.4|1
1732878210000|2024-11-29 11:03:30|82.77|82.37|82.76|82.36|82.77|82.37|82.76|82.36|2
1732878220000|2024-11-29 11:03:40|82.75|82.35|82.75|82.35|82.77|82.37|82.74|82.34|5
1732878230000|2024-11-29 11:03:50|82.79|82.39|82.95|82.55|82.95|82.55|82.79|82.39|9
1732878240000|2024-11-29 11:04:00|83.01|82.61|83.2|82.8|83.2|82.8|83.01|82.61|4
1732878250000|2024-11-29 11:04:10|83.26|82.86|83.2|82.8|83.29|82.89|83.2|82.8|7
1732878260000|2024-11-29 11:04:20|83.21|82.81|83.22|82.82|83.25|82.85|83.21|82.81|6
1732878270000|2024-11-29 11:04:30|83.23|82.83|83.22|82.82|83.23|82.83|83.21|82.81|3
1732878280000|2024-11-29 11:04:40|83.21|82.81|83.27|82.87|83.29|82.89|83.21|82.81|10
1732878290000|2024-11-29 11:04:50|83.28|82.88|83.3|82.9|83.3|82.9|83.24|82.84|11
1732878300000|2024-11-29 11:05:00|83.31|82.91|83.34|82.94|83.39|82.99|83.3|82.9|8
1732878310000|2024-11-29 11:05:10|83.32|82.92|83.32|82.92|83.32|82.92|83.31|82.91|3
1732878320000|2024-11-29 11:05:20|83.3|82.9|83.32|82.92|83.33|82.93|83.3|82.9|3
1732878330000|2024-11-29 11:05:30|83.31|82.91|83.24|82.84|83.31|82.91|83.24|82.84|3
1732878340000|2024-11-29 11:05:40|83.23|82.83|83.32|82.92|83.32|82.92|83.23|82.83|6
1732878350000|2024-11-29 11:05:50|83.3|82.9|83.28|82.88|83.3|82.9|83.25|82.85|9
1732878360000|2024-11-29 11:06:00|83.27|82.87|83.25|82.85|83.27|82.87|83.25|82.85|3
1732878370000|2024-11-29 11:06:10|83.24|82.84|83.25|82.85|83.25|82.85|83.2|82.8|7
1732878380000|2024-11-29 11:06:20|83.24|82.84|83.3|82.9|83.3|82.9|83.23|82.83|7
1732878390000|2024-11-29 11:06:30|83.29|82.89|83.26|82.86|83.29|82.89|83.26|82.86|3
1732878400000|2024-11-29 11:06:40|83.25|82.85|83.22|82.82|83.25|82.85|83.22|82.82|3
1732878410000|2024-11-29 11:06:50|83.21|82.81|83.24|82.84|83.24|82.84|83.21|82.81|4
1732878420000|2024-11-29 11:07:00|83.23|82.83|83.2|82.8|83.23|82.83|83.2|82.8|4
1732878430000|2024-11-29 11:07:10|83.17|82.77|83.15|82.75|83.17|82.77|83.14|82.74|4
1732878440000|2024-11-29 11:07:20|83.18|82.78|83.17|82.77|83.2|82.8|83.17|82.77|3
1732878450000|2024-11-29 11:07:30|83.18|82.78|83.16|82.76|83.18|82.78|83.16|82.76|3
1732878460000|2024-11-29 11:07:40|83.17|82.77|83.17|82.77|83.17|82.77|83.17|82.77|1
1732878470000|2024-11-29 11:07:50|83.13|82.73|83.13|82.73|83.13|82.73|83.13|82.73|1
1732878480000|2024-11-29 11:08:00|83.12|82.72|83.13|82.73|83.13|82.73|83.12|82.72|2
1732878490000|2024-11-29 11:08:10|83.2|82.8|83.27|82.87|83.27|82.87|83.2|82.8|8
1732878500000|2024-11-29 11:08:20|83.28|82.88|83.27|82.87|83.33|82.93|83.26|82.86|6
1732878510000|2024-11-29 11:08:30|83.3|82.9|83.32|82.92|83.33|82.93|83.29|82.89|11
1732878520000|2024-11-29 11:08:40|83.33|82.93|83.35|82.95|83.35|82.95|83.33|82.93|3
1732878530000|2024-11-29 11:08:50|83.36|82.96|83.35|82.95|83.36|82.96|83.35|82.95|2
1732878540000|2024-11-29 11:09:00|83.36|82.96|83.37|82.97|83.39|82.99|83.36|82.96|11
1732878550000|2024-11-29 11:09:10|83.36|82.96|83.34|82.94|83.36|82.96|83.34|82.94|9
1732878560000|2024-11-29 11:09:20|83.35|82.95|83.36|82.96|83.36|82.96|83.34|82.94|8
1732878570000|2024-11-29 11:09:30|83.35|82.95|83.33|82.93|83.35|82.95|83.33|82.93|3
1732878580000|2024-11-29 11:09:40|83.3|82.9|83.27|82.87|83.32|82.92|83.27|82.87|8
1732878590000|2024-11-29 11:09:50|83.26|82.86|83.26|82.86|83.26|82.86|83.25|82.85|3
1732878600000|2024-11-29 11:10:00|83.25|82.85|83.28|82.88|83.28|82.88|83.24|82.84|11
1732878610000|2024-11-29 11:10:10|83.31|82.91|83.34|82.94|83.37|82.97|83.31|82.91|19
1732878620000|2024-11-29 11:10:20|83.33|82.93|83.35|82.95|83.35|82.95|83.33|82.93|5
1732878630000|2024-11-29 11:10:30|83.41|83.01|83.42|83.02|83.42|83.02|83.41|83.01|2
1732878640000|2024-11-29 11:10:40|83.44|83.04|83.44|83.04|83.44|83.04|83.44|83.04|1
1732878650000|2024-11-29 11:10:50|83.43|83.03|83.42|83.02|83.43|83.03|83.41|83.01|6
1732878660000|2024-11-29 11:11:00|83.43|83.03|83.44|83.04|83.45|83.05|83.43|83.03|4
1732878670000|2024-11-29 11:11:10|83.45|83.05|83.57|83.17|83.57|83.17|83.45|83.05|9
1732878680000|2024-11-29 11:11:20|83.58|83.18|83.56|83.16|83.58|83.18|83.56|83.16|3
1732878690000|2024-11-29 11:11:30|83.55|83.15|83.57|83.17|83.57|83.17|83.54|83.14|6
1732878700000|2024-11-29 11:11:40|83.56|83.16|83.49|83.09|83.57|83.17|83.49|83.09|8
1732878710000|2024-11-29 11:11:50|83.47|83.07|83.42|83.02|83.47|83.07|83.42|83.02|3
1732878720000|2024-11-29 11:12:00|83.44|83.04|83.53|83.13|83.53|83.13|83.44|83.04|15
1732878730000|2024-11-29 11:12:10|83.51|83.11|83.56|83.16|83.56|83.16|83.51|83.11|7
1732878740000|2024-11-29 11:12:20|83.55|83.15|83.52|83.12|83.55|83.15|83.45|83.05|11
1732878750000|2024-11-29 11:12:30|83.47|83.07|83.47|83.07|83.48|83.08|83.46|83.06|4
1732878760000|2024-11-29 11:12:40|83.46|83.06|83.48|83.08|83.54|83.14|83.46|83.06|13
1732878770000|2024-11-29 11:12:50|83.47|83.07|83.48|83.08|83.48|83.08|83.47|83.07|6
1732878780000|2024-11-29 11:13:00|83.46|83.06|83.48|83.08|83.48|83.08|83.46|83.06|3
1732878790000|2024-11-29 11:13:10|83.47|83.07|83.44|83.04|83.47|83.07|83.44|83.04|12
1732878800000|2024-11-29 11:13:20|83.43|83.03|83.44|83.04|83.44|83.04|83.42|83.02|6
1732878810000|2024-11-29 11:13:30|83.43|83.03|83.43|83.03|83.44|83.04|83.43|83.03|5
1732878820000|2024-11-29 11:13:40|83.44|83.04|83.55|83.15|83.56|83.16|83.44|83.04|8
1732878830000|2024-11-29 11:13:50|83.58|83.18|83.57|83.17|83.58|83.18|83.57|83.17|4
1732878840000|2024-11-29 11:14:00|83.61|83.21|83.61|83.21|83.61|83.21|83.58|83.18|6
1732878850000|2024-11-29 11:14:10|83.64|83.24|83.64|83.24|83.64|83.24|83.64|83.24|1
1732878860000|2024-11-29 11:14:20|83.65|83.25|83.67|83.27|83.67|83.27|83.62|83.22|4
1732878870000|2024-11-29 11:14:30|83.66|83.26|83.62|83.22|83.7|83.3|83.62|83.22|8
1732878880000|2024-11-29 11:14:40|83.59|83.19|83.61|83.21|83.62|83.22|83.56|83.16|11
1732878890000|2024-11-29 11:14:50|83.62|83.22|83.62|83.22|83.63|83.23|83.61|83.21|4
1732878900000|2024-11-29 11:15:00|83.64|83.24|83.68|83.28|83.68|83.28|83.64|83.24|8
1732878910000|2024-11-29 11:15:10|83.69|83.29|83.66|83.26|83.69|83.29|83.66|83.26|6
1732878920000|2024-11-29 11:15:20|83.65|83.25|83.69|83.29|83.69|83.29|83.64|83.24|6
1732878930000|2024-11-29 11:15:30|83.7|83.3|83.68|83.28|83.7|83.3|83.67|83.27|7
1732878950000|2024-11-29 11:15:50|83.69|83.29|83.69|83.29|83.69|83.29|83.69|83.29|1
1732878960000|2024-11-29 11:16:00|83.71|83.31|83.67|83.27|83.71|83.31|83.67|83.27|5
1732878970000|2024-11-29 11:16:10|83.66|83.26|83.55|83.15|83.66|83.26|83.55|83.15|8
1732878980000|2024-11-29 11:16:20|83.58|83.18|83.57|83.17|83.59|83.19|83.57|83.17|3
1732878990000|2024-11-29 11:16:30|83.56|83.16|83.57|83.17|83.57|83.17|83.56|83.16|2
1732879000000|2024-11-29 11:16:40|83.59|83.19|83.56|83.16|83.66|83.26|83.56|83.16|15
1732879010000|2024-11-29 11:16:50|83.57|83.17|83.56|83.16|83.57|83.17|83.56|83.16|2
1732879020000|2024-11-29 11:17:00|83.57|83.17|83.56|83.16|83.57|83.17|83.56|83.16|2
1732879030000|2024-11-29 11:17:10|83.52|83.12|83.56|83.16|83.57|83.17|83.52|83.12|10
1732879040000|2024-11-29 11:17:20|83.54|83.14|83.45|83.05|83.54|83.14|83.45|83.05|9
1732879050000|2024-11-29 11:17:30|83.46|83.06|83.5|83.1|83.5|83.1|83.46|83.06|4
1732879060000|2024-11-29 11:17:40|83.52|83.12|83.48|83.08|83.56|83.16|83.48|83.08|10
1732879070000|2024-11-29 11:17:50|83.47|83.07|83.47|83.07|83.54|83.14|83.47|83.07|11
1732879080000|2024-11-29 11:18:00|83.46|83.06|83.53|83.13|83.54|83.14|83.46|83.06|6
1732879090000|2024-11-29 11:18:10|83.52|83.12|83.46|83.06|83.53|83.13|83.46|83.06|6
1732879100000|2024-11-29 11:18:20|83.47|83.07|83.53|83.13|83.54|83.14|83.47|83.07|5
1732879110000|2024-11-29 11:18:30|83.49|83.09|83.46|83.06|83.49|83.09|83.46|83.06|4
1732879120000|2024-11-29 11:18:40|83.45|83.05|83.46|83.06|83.48|83.08|83.45|83.05|4
1732879130000|2024-11-29 11:18:50|83.45|83.05|83.44|83.04|83.45|83.05|83.42|83.02|7
1732879140000|2024-11-29 11:19:00|83.43|83.03|83.37|82.97|83.43|83.03|83.37|82.97|11
1732879150000|2024-11-29 11:19:10|83.38|82.98|83.43|83.03|83.44|83.04|83.38|82.98|7
1732879160000|2024-11-29 11:19:20|83.42|83.02|83.38|82.98|83.42|83.02|83.38|82.98|4
1732879170000|2024-11-29 11:19:30|83.39|82.99|83.43|83.03|83.44|83.04|83.39|82.99|11
1732879180000|2024-11-29 11:19:40|83.44|83.04|83.47|83.07|83.48|83.08|83.44|83.04|8
1732879190000|2024-11-29 11:19:50|83.46|83.06|83.47|83.07|83.48|83.08|83.46|83.06|9
1732879200000|2024-11-29 11:20:00|83.46|83.06|83.39|82.99|83.49|83.09|83.39|82.99|12
1732879210000|2024-11-29 11:20:10|83.4|83|83.38|82.98|83.4|83|83.37|82.97|7
1732879220000|2024-11-29 11:20:20|83.39|82.99|83.38|82.98|83.39|82.99|83.38|82.98|2
1732879230000|2024-11-29 11:20:30|83.37|82.97|83.28|82.88|83.37|82.97|83.28|82.88|6
1732879240000|2024-11-29 11:20:40|83.27|82.87|83.24|82.84|83.28|82.88|83.24|82.84|8
1732879250000|2024-11-29 11:20:50|83.25|82.85|83.28|82.88|83.28|82.88|83.25|82.85|6
1732879260000|2024-11-29 11:21:00|83.29|82.89|83.29|82.89|83.31|82.91|83.28|82.88|7
1732879270000|2024-11-29 11:21:10|83.26|82.86|83.26|82.86|83.28|82.88|83.26|82.86|9
1732879280000|2024-11-29 11:21:20|83.25|82.85|83.23|82.83|83.25|82.85|83.23|82.83|5
1732879290000|2024-11-29 11:21:30|83.24|82.84|83.18|82.78|83.24|82.84|83.16|82.76|7
1732879300000|2024-11-29 11:21:40|83.19|82.79|83.16|82.76|83.24|82.84|83.16|82.76|14
1732879310000|2024-11-29 11:21:50|83.15|82.75|83.18|82.78|83.18|82.78|83.15|82.75|4
1732879320000|2024-11-29 11:22:00|83.17|82.77|83.14|82.74|83.17|82.77|83.14|82.74|5
1732879330000|2024-11-29 11:22:10|83.13|82.73|83.15|82.75|83.15|82.75|83.12|82.72|5
1732879340000|2024-11-29 11:22:20|83.16|82.76|83.14|82.74|83.16|82.76|83.14|82.74|5
1732879350000|2024-11-29 11:22:30|83.15|82.75|83.16|82.76|83.2|82.8|83.15|82.75|7
1732879360000|2024-11-29 11:22:40|83.18|82.78|83.19|82.79|83.2|82.8|83.18|82.78|4
1732879370000|2024-11-29 11:22:50|83.2|82.8|83.2|82.8|83.2|82.8|83.19|82.79|3
1732879380000|2024-11-29 11:23:00|83.21|82.81|83.16|82.76|83.21|82.81|83.16|82.76|10
1732879390000|2024-11-29 11:23:10|83.17|82.77|83.2|82.8|83.2|82.8|83.17|82.77|5
1732879400000|2024-11-29 11:23:20|83.19|82.79|83.17|82.77|83.2|82.8|83.17|82.77|8
1732879410000|2024-11-29 11:23:30|83.18|82.78|83.21|82.81|83.21|82.81|83.18|82.78|3
1732879420000|2024-11-29 11:23:40|83.2|82.8|83.19|82.79|83.21|82.81|83.19|82.79|5
1732879430000|2024-11-29 11:23:50|83.17|82.77|83.15|82.75|83.17|82.77|83.15|82.75|3
1732879440000|2024-11-29 11:24:00|83.16|82.76|83.16|82.76|83.17|82.77|83.15|82.75|5
1732879450000|2024-11-29 11:24:10|83.17|82.77|83.17|82.77|83.17|82.77|83.14|82.74|6
1732879460000|2024-11-29 11:24:20|83.18|82.78|83.17|82.77|83.19|82.79|83.16|82.76|6
1732879470000|2024-11-29 11:24:30|83.18|82.78|83.24|82.84|83.25|82.85|83.18|82.78|7
1732879480000|2024-11-29 11:24:40|83.25|82.85|83.23|82.83|83.25|82.85|83.23|82.83|3
1732879490000|2024-11-29 11:24:50|83.24|82.84|83.26|82.86|83.27|82.87|83.24|82.84|5
1732879510000|2024-11-29 11:25:10|83.25|82.85|83.25|82.85|83.26|82.86|83.24|82.84|5
1732879520000|2024-11-29 11:25:20|83.24|82.84|83.25|82.85|83.26|82.86|83.24|82.84|6
1732879530000|2024-11-29 11:25:30|83.24|82.84|83.23|82.83|83.24|82.84|83.17|82.77|7
1732879540000|2024-11-29 11:25:40|83.21|82.81|83.25|82.85|83.26|82.86|83.17|82.77|7
1732879550000|2024-11-29 11:25:50|83.26|82.86|83.24|82.84|83.27|82.87|83.24|82.84|5
1732879560000|2024-11-29 11:26:00|83.23|82.83|83.25|82.85|83.25|82.85|83.23|82.83|2
1732879570000|2024-11-29 11:26:10|83.24|82.84|83.24|82.84|83.24|82.84|83.23|82.83|3
1732879580000|2024-11-29 11:26:20|83.25|82.85|83.25|82.85|83.26|82.86|83.25|82.85|3
1732879590000|2024-11-29 11:26:30|83.24|82.84|83.24|82.84|83.24|82.84|83.24|82.84|1
1732879600000|2024-11-29 11:26:40|83.23|82.83|83.17|82.77|83.24|82.84|83.17|82.77|6
1732879610000|2024-11-29 11:26:50|83.18|82.78|83.24|82.84|83.25|82.85|83.16|82.76|9
1732879620000|2024-11-29 11:27:00|83.26|82.86|83.24|82.84|83.26|82.86|83.23|82.83|8
1732879630000|2024-11-29 11:27:10|83.25|82.85|83.24|82.84|83.25|82.85|83.24|82.84|4
1732879640000|2024-11-29 11:27:20|83.25|82.85|83.26|82.86|83.26|82.86|83.24|82.84|4
1732879650000|2024-11-29 11:27:30|83.25|82.85|83.26|82.86|83.28|82.88|83.25|82.85|12
1732879660000|2024-11-29 11:27:40|83.25|82.85|83.25|82.85|83.25|82.85|83.25|82.85|1
1732879670000|2024-11-29 11:27:50|83.24|82.84|83.23|82.83|83.25|82.85|83.23|82.83|4
1732879680000|2024-11-29 11:28:00|83.25|82.85|83.25|82.85|83.25|82.85|83.24|82.84|3
1732879690000|2024-11-29 11:28:10|83.26|82.86|83.27|82.87|83.27|82.87|83.26|82.86|4
1732879700000|2024-11-29 11:28:20|83.26|82.86|83.23|82.83|83.26|82.86|83.23|82.83|6
1732879710000|2024-11-29 11:28:30|83.24|82.84|83.24|82.84|83.25|82.85|83.24|82.84|3
1732879720000|2024-11-29 11:28:40|83.23|82.83|83.23|82.83|83.23|82.83|83.23|82.83|1
1732879740000|2024-11-29 11:29:00|83.21|82.81|83.14|82.74|83.21|82.81|83.14|82.74|8
1732879750000|2024-11-29 11:29:10|83.15|82.75|83.16|82.76|83.17|82.77|83.15|82.75|4
1732879760000|2024-11-29 11:29:20|83.15|82.75|83.15|82.75|83.15|82.75|83.14|82.74|3
1732879770000|2024-11-29 11:29:30|83.14|82.74|83.15|82.75|83.15|82.75|83.14|82.74|2
1732879790000|2024-11-29 11:29:50|83.17|82.77|83.17|82.77|83.17|82.77|83.17|82.77|1
1732879800000|2024-11-29 11:30:00|83.19|82.79|83.25|82.85|83.25|82.85|83.19|82.79|13
1732879810000|2024-11-29 11:30:10|83.24|82.84|83.27|82.87|83.27|82.87|83.24|82.84|9
1732879820000|2024-11-29 11:30:20|83.28|82.88|83.29|82.89|83.3|82.9|83.25|82.85|13
1732879830000|2024-11-29 11:30:30|83.3|82.9|83.28|82.88|83.3|82.9|83.25|82.85|10
1732879840000|2024-11-29 11:30:40|83.29|82.89|83.28|82.88|83.32|82.92|83.28|82.88|6
1732879850000|2024-11-29 11:30:50|83.3|82.9|83.32|82.92|83.32|82.92|83.29|82.89|7
1732879860000|2024-11-29 11:31:00|83.31|82.91|83.31|82.91|83.31|82.91|83.31|82.91|1
1732879870000|2024-11-29 11:31:10|83.3|82.9|83.31|82.91|83.31|82.91|83.3|82.9|2
1732879880000|2024-11-29 11:31:20|83.32|82.92|83.36|82.96|83.36|82.96|83.32|82.92|7
1732879890000|2024-11-29 11:31:30|83.37|82.97|83.36|82.96|83.37|82.97|83.35|82.95|16
1732879900000|2024-11-29 11:31:40|83.35|82.95|83.36|82.96|83.36|82.96|83.34|82.94|4
1732879910000|2024-11-29 11:31:50|83.35|82.95|83.32|82.92|83.35|82.95|83.32|82.92|3
1732879920000|2024-11-29 11:32:00|83.33|82.93|83.34|82.94|83.35|82.95|83.33|82.93|4
1732879930000|2024-11-29 11:32:10|83.33|82.93|83.27|82.87|83.33|82.93|83.26|82.86|5
1732879940000|2024-11-29 11:32:20|83.26|82.86|83.26|82.86|83.27|82.87|83.26|82.86|3
1732879960000|2024-11-29 11:32:40|83.25|82.85|83.25|82.85|83.25|82.85|83.25|82.85|1
1732879970000|2024-11-29 11:32:50|83.26|82.86|83.24|82.84|83.26|82.86|83.23|82.83|4
1732879980000|2024-11-29 11:33:00|83.19|82.79|83.15|82.75|83.19|82.79|83.15|82.75|2
1732879990000|2024-11-29 11:33:10|83.13|82.73|83.13|82.73|83.14|82.74|83.13|82.73|5
1732880000000|2024-11-29 11:33:20|83.14|82.74|83.13|82.73|83.14|82.74|83.13|82.73|4
1732880010000|2024-11-29 11:33:30|83.14|82.74|83.13|82.73|83.14|82.74|83.13|82.73|2
1732880020000|2024-11-29 11:33:40|83.14|82.74|83.14|82.74|83.16|82.76|83.14|82.74|5
1732880030000|2024-11-29 11:33:50|83.13|82.73|83.07|82.67|83.13|82.73|83.07|82.67|4
1732880040000|2024-11-29 11:34:00|83.05|82.65|83.03|82.63|83.05|82.65|83.02|82.62|3
1732880050000|2024-11-29 11:34:10|83.02|82.62|83.13|82.73|83.13|82.73|83.02|82.62|8
1732880060000|2024-11-29 11:34:20|83.15|82.75|83.23|82.83|83.23|82.83|83.15|82.75|10
1732880070000|2024-11-29 11:34:30|83.22|82.82|83.29|82.89|83.29|82.89|83.22|82.82|7
1732880080000|2024-11-29 11:34:40|83.3|82.9|83.38|82.98|83.4|83|83.29|82.89|11
1732880090000|2024-11-29 11:34:50|83.39|82.99|83.45|83.05|83.47|83.07|83.39|82.99|9
1732880100000|2024-11-29 11:35:00|83.48|83.08|83.58|83.18|83.58|83.18|83.48|83.08|7
1732880110000|2024-11-29 11:35:10|83.59|83.19|83.64|83.24|83.66|83.26|83.59|83.19|7
1732880120000|2024-11-29 11:35:20|83.6|83.2|83.64|83.24|83.64|83.24|83.57|83.17|7
1732880130000|2024-11-29 11:35:30|83.65|83.25|83.66|83.26|83.67|83.27|83.65|83.25|4
1732880140000|2024-11-29 11:35:40|83.67|83.27|83.63|83.23|83.67|83.27|83.63|83.23|5
1732880150000|2024-11-29 11:35:50|83.64|83.24|83.62|83.22|83.65|83.25|83.6|83.2|7
1732880160000|2024-11-29 11:36:00|83.61|83.21|83.59|83.19|83.61|83.21|83.59|83.19|3
1732880170000|2024-11-29 11:36:10|83.6|83.2|83.73|83.33|83.73|83.33|83.58|83.18|14
1732880180000|2024-11-29 11:36:20|83.74|83.34|83.79|83.39|83.79|83.39|83.74|83.34|6
1732880190000|2024-11-29 11:36:30|83.8|83.4|83.77|83.37|83.8|83.4|83.77|83.37|5
1732880200000|2024-11-29 11:36:40|83.83|83.43|83.87|83.47|83.92|83.52|83.8|83.4|14
1732880210000|2024-11-29 11:36:50|83.81|83.41|83.84|83.44|83.85|83.45|83.77|83.37|11
1732880220000|2024-11-29 11:37:00|83.81|83.41|83.82|83.42|83.82|83.42|83.79|83.39|5
1732880230000|2024-11-29 11:37:10|83.8|83.4|83.72|83.32|83.8|83.4|83.71|83.31|7
1732880240000|2024-11-29 11:37:20|83.69|83.29|83.72|83.32|83.72|83.32|83.69|83.29|4
1732880250000|2024-11-29 11:37:30|83.73|83.33|83.76|83.36|83.76|83.36|83.73|83.33|2
1732880260000|2024-11-29 11:37:40|83.75|83.35|83.69|83.29|83.75|83.35|83.69|83.29|3
1732880270000|2024-11-29 11:37:50|83.68|83.28|83.77|83.37|83.77|83.37|83.68|83.28|4
1732880280000|2024-11-29 11:38:00|83.76|83.36|83.76|83.36|83.76|83.36|83.75|83.35|3
1732880290000|2024-11-29 11:38:10|83.74|83.34|83.71|83.31|83.74|83.34|83.71|83.31|3
1732880300000|2024-11-29 11:38:20|83.7|83.3|83.68|83.28|83.71|83.31|83.68|83.28|7
1732880310000|2024-11-29 11:38:30|83.69|83.29|83.68|83.28|83.69|83.29|83.68|83.28|2
1732880320000|2024-11-29 11:38:40|83.66|83.26|83.7|83.3|83.71|83.31|83.66|83.26|6
1732880330000|2024-11-29 11:38:50|83.69|83.29|83.68|83.28|83.69|83.29|83.67|83.27|5
1732880340000|2024-11-29 11:39:00|83.69|83.29|83.69|83.29|83.7|83.3|83.69|83.29|3
1732880350000|2024-11-29 11:39:10|83.68|83.28|83.71|83.31|83.71|83.31|83.68|83.28|3
1732880360000|2024-11-29 11:39:20|83.72|83.32|83.74|83.34|83.74|83.34|83.72|83.32|3
1732880370000|2024-11-29 11:39:30|83.78|83.38|83.76|83.36|83.78|83.38|83.76|83.36|3
1732880380000|2024-11-29 11:39:40|83.75|83.35|83.69|83.29|83.75|83.35|83.69|83.29|3
1732880390000|2024-11-29 11:39:50|83.68|83.28|83.6|83.2|83.68|83.28|83.6|83.2|5
1732880400000|2024-11-29 11:40:00|83.59|83.19|83.7|83.3|83.7|83.3|83.59|83.19|6
1732880410000|2024-11-29 11:40:10|83.71|83.31|83.68|83.28|83.76|83.36|83.68|83.28|10
1732880420000|2024-11-29 11:40:20|83.67|83.27|83.67|83.27|83.68|83.28|83.66|83.26|5
1732880430000|2024-11-29 11:40:30|83.66|83.26|83.67|83.27|83.68|83.28|83.66|83.26|3
1732880440000|2024-11-29 11:40:40|83.68|83.28|83.79|83.39|83.79|83.39|83.68|83.28|9
1732880450000|2024-11-29 11:40:50|83.78|83.38|83.78|83.38|83.78|83.38|83.76|83.36|4
1732880460000|2024-11-29 11:41:00|83.77|83.37|83.77|83.37|83.78|83.38|83.77|83.37|3
1732880470000|2024-11-29 11:41:10|83.79|83.39|83.78|83.38|83.79|83.39|83.78|83.38|2
1732880480000|2024-11-29 11:41:20|83.79|83.39|83.78|83.38|83.8|83.4|83.78|83.38|5
1732880490000|2024-11-29 11:41:30|83.8|83.4|83.88|83.48|83.89|83.49|83.8|83.4|3
1732880500000|2024-11-29 11:41:40|83.89|83.49|83.81|83.41|83.89|83.49|83.81|83.41|6
1732880510000|2024-11-29 11:41:50|83.84|83.44|83.86|83.46|83.87|83.47|83.84|83.44|4
1732880520000|2024-11-29 11:42:00|83.87|83.47|83.87|83.47|83.87|83.47|83.86|83.46|3
1732880530000|2024-11-29 11:42:10|83.86|83.46|83.86|83.46|83.86|83.46|83.86|83.46|1
1732880540000|2024-11-29 11:42:20|83.87|83.47|83.87|83.47|83.87|83.47|83.86|83.46|3
1732880560000|2024-11-29 11:42:40|83.88|83.48|83.91|83.51|83.92|83.52|83.88|83.48|5
1732880570000|2024-11-29 11:42:50|83.9|83.5|83.92|83.52|83.94|83.54|83.9|83.5|8
1732880580000|2024-11-29 11:43:00|83.9|83.5|83.89|83.49|83.9|83.5|83.87|83.47|4
1732880590000|2024-11-29 11:43:10|83.91|83.51|83.87|83.47|83.91|83.51|83.87|83.47|4
1732880600000|2024-11-29 11:43:20|83.86|83.46|83.87|83.47|83.87|83.47|83.85|83.45|3
1732880610000|2024-11-29 11:43:30|83.88|83.48|83.88|83.48|83.89|83.49|83.88|83.48|3
1732880620000|2024-11-29 11:43:40|83.87|83.47|83.87|83.47|83.87|83.47|83.87|83.47|1
1732880630000|2024-11-29 11:43:50|83.86|83.46|83.87|83.47|83.89|83.49|83.86|83.46|5
1732880650000|2024-11-29 11:44:10|83.86|83.46|83.75|83.35|83.86|83.46|83.75|83.35|7
1732880660000|2024-11-29 11:44:20|83.74|83.34|83.74|83.34|83.75|83.35|83.74|83.34|3
1732880680000|2024-11-29 11:44:40|83.75|83.35|83.77|83.37|83.78|83.38|83.75|83.35|3
1732880690000|2024-11-29 11:44:50|83.76|83.36|83.74|83.34|83.76|83.36|83.73|83.33|4
1732880700000|2024-11-29 11:45:00|83.78|83.38|83.81|83.41|83.81|83.41|83.77|83.37|4
1732880710000|2024-11-29 11:45:10|83.82|83.42|83.82|83.42|83.83|83.43|83.81|83.41|5
1732880720000|2024-11-29 11:45:20|83.83|83.43|83.83|83.43|83.84|83.44|83.82|83.42|5
1732880730000|2024-11-29 11:45:30|83.84|83.44|83.89|83.49|83.91|83.51|83.84|83.44|7
1732880740000|2024-11-29 11:45:40|83.88|83.48|83.84|83.44|83.89|83.49|83.82|83.42|12
1732880750000|2024-11-29 11:45:50|83.85|83.45|83.9|83.5|83.9|83.5|83.85|83.45|6
1732880760000|2024-11-29 11:46:00|83.89|83.49|83.89|83.49|83.89|83.49|83.89|83.49|1
1732880770000|2024-11-29 11:46:10|83.88|83.48|83.89|83.49|83.9|83.5|83.87|83.47|6
1732880780000|2024-11-29 11:46:20|83.9|83.5|83.89|83.49|83.92|83.52|83.89|83.49|8
1732880790000|2024-11-29 11:46:30|83.88|83.48|83.84|83.44|83.9|83.5|83.84|83.44|9
1732880800000|2024-11-29 11:46:40|83.83|83.43|83.82|83.42|83.83|83.43|83.81|83.41|4
1732880810000|2024-11-29 11:46:50|83.83|83.43|83.81|83.41|83.83|83.43|83.8|83.4|4
1732880820000|2024-11-29 11:47:00|83.8|83.4|83.82|83.42|83.82|83.42|83.78|83.38|7
1732880830000|2024-11-29 11:47:10|83.81|83.41|83.81|83.41|83.81|83.41|83.8|83.4|3
1732880840000|2024-11-29 11:47:20|83.82|83.42|83.82|83.42|83.85|83.45|83.82|83.42|7
1732880850000|2024-11-29 11:47:30|83.81|83.41|83.81|83.41|83.81|83.41|83.8|83.4|5
1732880860000|2024-11-29 11:47:40|83.82|83.42|83.89|83.49|83.9|83.5|83.81|83.41|9
1732880870000|2024-11-29 11:47:50|83.9|83.5|83.91|83.51|83.92|83.52|83.9|83.5|4
1732880880000|2024-11-29 11:48:00|83.92|83.52|83.91|83.51|83.92|83.52|83.91|83.51|2
1732880890000|2024-11-29 11:48:10|83.9|83.5|83.87|83.47|83.9|83.5|83.85|83.45|5
1732880900000|2024-11-29 11:48:20|83.84|83.44|83.84|83.44|83.88|83.48|83.84|83.44|9
1732880910000|2024-11-29 11:48:30|83.85|83.45|83.78|83.38|83.87|83.47|83.78|83.38|8
1732880920000|2024-11-29 11:48:40|83.77|83.37|83.78|83.38|83.78|83.38|83.75|83.35|7
1732880930000|2024-11-29 11:48:50|83.79|83.39|83.78|83.38|83.79|83.39|83.78|83.38|6
1732880940000|2024-11-29 11:49:00|83.79|83.39|83.78|83.38|83.81|83.41|83.78|83.38|5
1732880950000|2024-11-29 11:49:10|83.76|83.36|83.7|83.3|83.76|83.36|83.69|83.29|11
1732880960000|2024-11-29 11:49:20|83.71|83.31|83.73|83.33|83.73|83.33|83.67|83.27|12
1732880970000|2024-11-29 11:49:30|83.74|83.34|83.7|83.3|83.74|83.34|83.7|83.3|5
1732880980000|2024-11-29 11:49:40|83.68|83.28|83.69|83.29|83.7|83.3|83.67|83.27|5
1732880990000|2024-11-29 11:49:50|83.7|83.3|83.68|83.28|83.7|83.3|83.68|83.28|7
1732881000000|2024-11-29 11:50:00|83.66|83.26|83.62|83.22|83.66|83.26|83.62|83.22|6
1732881010000|2024-11-29 11:50:10|83.6|83.2|83.61|83.21|83.61|83.21|83.6|83.2|2
1732881020000|2024-11-29 11:50:20|83.6|83.2|83.65|83.25|83.65|83.25|83.6|83.2|5
1732881030000|2024-11-29 11:50:30|83.66|83.26|83.64|83.24|83.69|83.29|83.64|83.24|7
1732881040000|2024-11-29 11:50:40|83.65|83.25|83.71|83.31|83.71|83.31|83.64|83.24|12
1732881050000|2024-11-29 11:50:50|83.7|83.3|83.68|83.28|83.71|83.31|83.68|83.28|5
1732881060000|2024-11-29 11:51:00|83.66|83.26|83.65|83.25|83.67|83.27|83.64|83.24|5
1732881070000|2024-11-29 11:51:10|83.64|83.24|83.7|83.3|83.7|83.3|83.64|83.24|12
1732881080000|2024-11-29 11:51:20|83.69|83.29|83.68|83.28|83.69|83.29|83.68|83.28|2
1732881090000|2024-11-29 11:51:30|83.67|83.27|83.69|83.29|83.7|83.3|83.63|83.23|12
1732881100000|2024-11-29 11:51:40|83.68|83.28|83.68|83.28|83.68|83.28|83.68|83.28|1
1732881110000|2024-11-29 11:51:50|83.67|83.27|83.67|83.27|83.67|83.27|83.67|83.27|1
1732881120000|2024-11-29 11:52:00|83.68|83.28|83.72|83.32|83.73|83.33|83.67|83.27|8
1732881130000|2024-11-29 11:52:10|83.69|83.29|83.75|83.35|83.75|83.35|83.68|83.28|9
1732881140000|2024-11-29 11:52:20|83.76|83.36|83.74|83.34|83.79|83.39|83.73|83.33|8
1732881150000|2024-11-29 11:52:30|83.78|83.38|83.8|83.4|83.81|83.41|83.73|83.33|9
1732881160000|2024-11-29 11:52:40|83.81|83.41|83.81|83.41|83.81|83.41|83.81|83.41|1
1732881170000|2024-11-29 11:52:50|83.83|83.43|83.84|83.44|83.85|83.45|83.83|83.43|6
1732881190000|2024-11-29 11:53:10|83.83|83.43|83.74|83.34|83.83|83.43|83.74|83.34|8
1732881200000|2024-11-29 11:53:20|83.75|83.35|83.81|83.41|83.81|83.41|83.74|83.34|9
1732881210000|2024-11-29 11:53:30|83.82|83.42|83.82|83.42|83.83|83.43|83.82|83.42|3
1732881220000|2024-11-29 11:53:40|83.81|83.41|83.83|83.43|83.83|83.43|83.81|83.41|5
1732881230000|2024-11-29 11:53:50|83.82|83.42|83.82|83.42|83.82|83.42|83.82|83.42|1
1732881240000|2024-11-29 11:54:00|83.81|83.41|83.83|83.43|83.83|83.43|83.8|83.4|5
1732881250000|2024-11-29 11:54:10|83.84|83.44|83.84|83.44|83.84|83.44|83.84|83.44|1
1732881260000|2024-11-29 11:54:20|83.83|83.43|83.84|83.44|83.84|83.44|83.82|83.42|4
1732881280000|2024-11-29 11:54:40|83.85|83.45|83.91|83.51|83.91|83.51|83.85|83.45|5
1732881290000|2024-11-29 11:54:50|83.92|83.52|83.92|83.52|83.92|83.52|83.92|83.52|1
1732881300000|2024-11-29 11:55:00|83.91|83.51|83.91|83.51|83.91|83.51|83.91|83.51|1
1732881310000|2024-11-29 11:55:10|83.92|83.52|83.91|83.51|83.95|83.55|83.91|83.51|10
1732881320000|2024-11-29 11:55:20|83.9|83.5|83.94|83.54|83.94|83.54|83.9|83.5|6
1732881330000|2024-11-29 11:55:30|83.95|83.55|84.06|83.66|84.06|83.66|83.95|83.55|9
1732881340000|2024-11-29 11:55:40|84.08|83.68|84.05|83.65|84.08|83.68|84.05|83.65|6
1732881350000|2024-11-29 11:55:50|84.04|83.64|84.04|83.64|84.04|83.64|84.04|83.64|1
1732881360000|2024-11-29 11:56:00|84.05|83.65|84|83.6|84.07|83.67|84|83.6|7
1732881370000|2024-11-29 11:56:10|84.01|83.61|84.01|83.61|84.01|83.61|84.01|83.61|1
1732881380000|2024-11-29 11:56:20|84.03|83.63|84.07|83.67|84.07|83.67|84.03|83.63|4
1732881390000|2024-11-29 11:56:30|84.08|83.68|84.02|83.62|84.08|83.68|84.02|83.62|6
1732881400000|2024-11-29 11:56:40|84.01|83.61|84.02|83.62|84.03|83.63|83.99|83.59|7
1732881410000|2024-11-29 11:56:50|84.01|83.61|84.01|83.61|84.02|83.62|84.01|83.61|3
1732881420000|2024-11-29 11:57:00|84.02|83.62|84.09|83.69|84.09|83.69|84.02|83.62|6
1732881430000|2024-11-29 11:57:10|84.1|83.7|84.1|83.7|84.1|83.7|84.1|83.7|1
1732881440000|2024-11-29 11:57:20|84.11|83.71|84.11|83.71|84.12|83.72|84.11|83.71|3
1732881450000|2024-11-29 11:57:30|84.12|83.72|84.15|83.75|84.15|83.75|84.12|83.72|2
1732881460000|2024-11-29 11:57:40|84.14|83.74|84.15|83.75|84.15|83.75|84.14|83.74|2
1732881470000|2024-11-29 11:57:50|84.12|83.72|84.25|83.85|84.25|83.85|84.12|83.72|14
1732881480000|2024-11-29 11:58:00|84.26|83.86|84.27|83.87|84.27|83.87|84.26|83.86|2
1732881490000|2024-11-29 11:58:10|84.25|83.85|84.17|83.77|84.26|83.86|84.17|83.77|13
1732881500000|2024-11-29 11:58:20|84.16|83.76|84.16|83.76|84.18|83.78|84.16|83.76|7
1732881510000|2024-11-29 11:58:30|84.15|83.75|84.17|83.77|84.17|83.77|84.15|83.75|3
1732881520000|2024-11-29 11:58:40|84.16|83.76|84.09|83.69|84.18|83.78|84.07|83.67|8
1732881530000|2024-11-29 11:58:50|84.1|83.7|84.12|83.72|84.13|83.73|84.09|83.69|8
1732881540000|2024-11-29 11:59:00|84.11|83.71|84.1|83.7|84.13|83.73|84.1|83.7|8
1732881550000|2024-11-29 11:59:10|84.09|83.69|84.09|83.69|84.11|83.71|84.08|83.68|10
1732881560000|2024-11-29 11:59:20|84.08|83.68|84.07|83.67|84.08|83.68|84.06|83.66|6
1732881570000|2024-11-29 11:59:30|84.06|83.66|84.09|83.69|84.09|83.69|84.06|83.66|3
1732881580000|2024-11-29 11:59:40|84.1|83.7|84.1|83.7|84.1|83.7|84.09|83.69|3
1732881590000|2024-11-29 11:59:50|84.11|83.71|84.18|83.78|84.19|83.79|84.1|83.7|9
1732881600000|2024-11-29 12:00:00|84.19|83.79|84.06|83.66|84.19|83.79|84.05|83.65|20
1732881610000|2024-11-29 12:00:10|84.03|83.63|84.09|83.69|84.09|83.69|84.03|83.63|7
1732881620000|2024-11-29 12:00:20|84.1|83.7|84.1|83.7|84.13|83.73|84.09|83.69|12
1732881630000|2024-11-29 12:00:30|84.11|83.71|84.09|83.69|84.11|83.71|84.09|83.69|2
1732881640000|2024-11-29 12:00:40|84.1|83.7|84.08|83.68|84.1|83.7|84.07|83.67|7
1732881650000|2024-11-29 12:00:50|84.11|83.71|84.14|83.74|84.14|83.74|84.11|83.71|4
1732881660000|2024-11-29 12:01:00|84.13|83.73|84.18|83.78|84.18|83.78|84.1|83.7|10
1732881670000|2024-11-29 12:01:10|84.19|83.79|84.22|83.82|84.23|83.83|84.19|83.79|9
1732881680000|2024-11-29 12:01:20|84.21|83.81|84.19|83.79|84.21|83.81|84.19|83.79|5
1732881690000|2024-11-29 12:01:30|84.18|83.78|84.18|83.78|84.18|83.78|84.16|83.76|6
1732881700000|2024-11-29 12:01:40|84.17|83.77|84.1|83.7|84.18|83.78|84.09|83.69|11
1732881710000|2024-11-29 12:01:50|84.09|83.69|84.09|83.69|84.1|83.7|84.08|83.68|9
1732881720000|2024-11-29 12:02:00|84.17|83.77|84.16|83.76|84.18|83.78|84.16|83.76|4
1732881730000|2024-11-29 12:02:10|84.17|83.77|84.25|83.85|84.25|83.85|84.16|83.76|10
1732881740000|2024-11-29 12:02:20|84.23|83.83|84.26|83.86|84.27|83.87|84.23|83.83|6
1732881760000|2024-11-29 12:02:40|84.27|83.87|84.26|83.86|84.27|83.87|84.26|83.86|2
1732881770000|2024-11-29 12:02:50|84.27|83.87|84.27|83.87|84.27|83.87|84.27|83.87|1
1732881780000|2024-11-29 12:03:00|84.26|83.86|84.23|83.83|84.26|83.86|84.22|83.82|5
1732881790000|2024-11-29 12:03:10|84.24|83.84|84.26|83.86|84.26|83.86|84.22|83.82|5
1732881800000|2024-11-29 12:03:20|84.24|83.84|84.26|83.86|84.26|83.86|84.24|83.84|3
1732881810000|2024-11-29 12:03:30|84.25|83.85|84.26|83.86|84.26|83.86|84.25|83.85|2
1732881820000|2024-11-29 12:03:40|84.3|83.9|84.3|83.9|84.3|83.9|84.28|83.88|5
1732881830000|2024-11-29 12:03:50|84.29|83.89|84.29|83.89|84.29|83.89|84.29|83.89|1
1732881840000|2024-11-29 12:04:00|84.3|83.9|84.3|83.9|84.3|83.9|84.29|83.89|3
1732881850000|2024-11-29 12:04:10|84.29|83.89|84.29|83.89|84.29|83.89|84.29|83.89|1
1732881860000|2024-11-29 12:04:20|84.28|83.88|84.3|83.9|84.3|83.9|84.28|83.88|3
1732881870000|2024-11-29 12:04:30|84.28|83.88|84.3|83.9|84.3|83.9|84.28|83.88|2
1732881880000|2024-11-29 12:04:40|84.37|83.97|84.39|83.99|84.39|83.99|84.37|83.97|3
1732881900000|2024-11-29 12:05:00|84.44|84.04|84.41|84.01|84.48|84.08|84.41|84.01|10
1732881910000|2024-11-29 12:05:10|84.42|84.02|84.43|84.03|84.44|84.04|84.41|84.01|9
1732881920000|2024-11-29 12:05:20|84.42|84.02|84.4|84|84.42|84.02|84.38|83.98|6
1732881930000|2024-11-29 12:05:30|84.39|83.99|84.38|83.98|84.39|83.99|84.37|83.97|5
1732881940000|2024-11-29 12:05:40|84.39|83.99|84.43|84.03|84.44|84.04|84.39|83.99|7
1732881950000|2024-11-29 12:05:50|84.44|84.04|84.42|84.02|84.44|84.04|84.42|84.02|3
1732881960000|2024-11-29 12:06:00|84.41|84.01|84.47|84.07|84.48|84.08|84.41|84.01|8
1732881970000|2024-11-29 12:06:10|84.41|84.01|84.46|84.06|84.47|84.07|84.41|84.01|9
1732881980000|2024-11-29 12:06:20|84.47|84.07|84.49|84.09|84.52|84.12|84.45|84.05|11
1732881990000|2024-11-29 12:06:30|84.51|84.11|84.54|84.14|84.56|84.16|84.5|84.1|9
1732882000000|2024-11-29 12:06:40|84.55|84.15|84.55|84.15|84.58|84.18|84.54|84.14|8
1732882010000|2024-11-29 12:06:50|84.54|84.14|84.56|84.16|84.56|84.16|84.51|84.11|8
1732882020000|2024-11-29 12:07:00|84.55|84.15|84.49|84.09|84.57|84.17|84.49|84.09|7
1732882030000|2024-11-29 12:07:10|84.5|84.1|84.51|84.11|84.51|84.11|84.49|84.09|4
1732882040000|2024-11-29 12:07:20|84.5|84.1|84.5|84.1|84.51|84.11|84.49|84.09|6
1732882050000|2024-11-29 12:07:30|84.51|84.11|84.47|84.07|84.51|84.11|84.46|84.06|8
1732882060000|2024-11-29 12:07:40|84.48|84.08|84.56|84.16|84.57|84.17|84.48|84.08|11
1732882070000|2024-11-29 12:07:50|84.55|84.15|84.52|84.12|84.56|84.16|84.52|84.12|9
1732882080000|2024-11-29 12:08:00|84.55|84.15|84.56|84.16|84.57|84.17|84.54|84.14|9
1732882090000|2024-11-29 12:08:10|84.55|84.15|84.51|84.11|84.55|84.15|84.5|84.1|6
1732882100000|2024-11-29 12:08:20|84.52|84.12|84.56|84.16|84.56|84.16|84.52|84.12|4
1732882110000|2024-11-29 12:08:30|84.57|84.17|84.69|84.29|84.69|84.29|84.57|84.17|11
1732882120000|2024-11-29 12:08:40|84.7|84.3|84.67|84.27|84.71|84.31|84.66|84.26|7
1732882130000|2024-11-29 12:08:50|84.66|84.26|84.67|84.27|84.67|84.27|84.62|84.22|12
1732882140000|2024-11-29 12:09:00|84.66|84.26|84.69|84.29|84.7|84.3|84.66|84.26|8
1732882150000|2024-11-29 12:09:10|84.66|84.26|84.68|84.28|84.7|84.3|84.66|84.26|13
1732882160000|2024-11-29 12:09:20|84.67|84.27|84.56|84.16|84.68|84.28|84.5|84.1|15
1732882170000|2024-11-29 12:09:30|84.55|84.15|84.58|84.18|84.59|84.19|84.52|84.12|11
1732882180000|2024-11-29 12:09:40|84.57|84.17|84.58|84.18|84.58|84.18|84.56|84.16|4
1732882190000|2024-11-29 12:09:50|84.57|84.17|84.56|84.16|84.57|84.17|84.56|84.16|2
1732882200000|2024-11-29 12:10:00|84.57|84.17|84.58|84.18|84.6|84.2|84.56|84.16|7
1732882210000|2024-11-29 12:10:10|84.59|84.19|84.57|84.17|84.59|84.19|84.56|84.16|6
1732882220000|2024-11-29 12:10:20|84.56|84.16|84.67|84.27|84.68|84.28|84.56|84.16|11
1732882240000|2024-11-29 12:10:40|84.7|84.3|84.66|84.26|84.7|84.3|84.65|84.25|9
1732882250000|2024-11-29 12:10:50|84.65|84.25|84.66|84.26|84.66|84.26|84.65|84.25|2
1732882260000|2024-11-29 12:11:00|84.67|84.27|84.67|84.27|84.69|84.29|84.66|84.26|7
1732882270000|2024-11-29 12:11:10|84.66|84.26|84.77|84.37|84.77|84.37|84.66|84.26|11
1732882280000|2024-11-29 12:11:20|84.8|84.4|84.91|84.51|84.91|84.51|84.8|84.4|9
1732882290000|2024-11-29 12:11:30|84.93|84.53|84.87|84.47|84.97|84.57|84.87|84.47|12
1732882300000|2024-11-29 12:11:40|84.86|84.46|84.91|84.51|84.94|84.54|84.86|84.46|7
1732882310000|2024-11-29 12:11:50|84.93|84.53|84.89|84.49|84.95|84.55|84.89|84.49|10
1732882320000|2024-11-29 12:12:00|84.91|84.51|84.91|84.51|84.96|84.56|84.9|84.5|14
1732882330000|2024-11-29 12:12:10|84.92|84.52|84.91|84.51|84.95|84.55|84.91|84.51|11
1732882340000|2024-11-29 12:12:20|84.93|84.53|84.9|84.5|84.93|84.53|84.83|84.43|13
1732882350000|2024-11-29 12:12:30|84.91|84.51|84.88|84.48|84.91|84.51|84.88|84.48|6
1732882360000|2024-11-29 12:12:40|84.89|84.49|84.82|84.42|84.89|84.49|84.82|84.42|8
1732882370000|2024-11-29 12:12:50|84.83|84.43|84.79|84.39|84.83|84.43|84.77|84.37|14
1732882380000|2024-11-29 12:13:00|84.8|84.4|84.79|84.39|84.8|84.4|84.79|84.39|2
1732882390000|2024-11-29 12:13:10|84.78|84.38|84.68|84.28|84.78|84.38|84.67|84.27|13
1732882400000|2024-11-29 12:13:20|84.69|84.29|84.68|84.28|84.7|84.3|84.67|84.27|12
1732882410000|2024-11-29 12:13:30|84.67|84.27|84.7|84.3|84.72|84.32|84.67|84.27|11
1732882420000|2024-11-29 12:13:40|84.71|84.31|84.77|84.37|84.78|84.38|84.69|84.29|12
1732882430000|2024-11-29 12:13:50|84.81|84.41|84.8|84.4|84.82|84.42|84.8|84.4|4
1732882440000|2024-11-29 12:14:00|84.78|84.38|84.78|84.38|84.79|84.39|84.77|84.37|5
1732882450000|2024-11-29 12:14:10|84.73|84.33|84.73|84.33|84.74|84.34|84.73|84.33|3
1732882460000|2024-11-29 12:14:20|84.74|84.34|84.74|84.34|84.78|84.38|84.74|84.34|8
1732882500000|2024-11-29 12:15:00|84.69|84.29|84.6|84.2|84.69|84.29|84.6|84.2|8
1732882510000|2024-11-29 12:15:10|84.61|84.21|84.66|84.26|84.66|84.26|84.59|84.19|15
1732882520000|2024-11-29 12:15:20|84.63|84.23|84.69|84.29|84.69|84.29|84.61|84.21|11
1732882530000|2024-11-29 12:15:30|84.7|84.3|84.72|84.32|84.73|84.33|84.69|84.29|6
1732882540000|2024-11-29 12:15:40|84.71|84.31|84.68|84.28|84.71|84.31|84.68|84.28|8
1732882550000|2024-11-29 12:15:50|84.69|84.29|84.61|84.21|84.69|84.29|84.61|84.21|5
1732882560000|2024-11-29 12:16:00|84.6|84.2|84.59|84.19|84.6|84.2|84.59|84.19|2
1732882570000|2024-11-29 12:16:10|84.6|84.2|84.6|84.2|84.61|84.21|84.6|84.2|7
1732882580000|2024-11-29 12:16:20|84.59|84.19|84.51|84.11|84.59|84.19|84.5|84.1|10
1732882590000|2024-11-29 12:16:30|84.52|84.12|84.57|84.17|84.59|84.19|84.52|84.12|8
1732882600000|2024-11-29 12:16:40|84.56|84.16|84.58|84.18|84.58|84.18|84.55|84.15|8
1732882610000|2024-11-29 12:16:50|84.57|84.17|84.59|84.19|84.6|84.2|84.57|84.17|4
1732882620000|2024-11-29 12:17:00|84.6|84.2|84.61|84.21|84.61|84.21|84.6|84.2|2
1732882630000|2024-11-29 12:17:10|84.62|84.22|84.68|84.28|84.71|84.31|84.62|84.22|12
1732882640000|2024-11-29 12:17:20|84.67|84.27|84.59|84.19|84.68|84.28|84.59|84.19|15
1732882650000|2024-11-29 12:17:30|84.6|84.2|84.6|84.2|84.6|84.2|84.6|84.2|1
1732882660000|2024-11-29 12:17:40|84.59|84.19|84.57|84.17|84.59|84.19|84.57|84.17|3
1732882670000|2024-11-29 12:17:50|84.58|84.18|84.6|84.2|84.6|84.2|84.56|84.16|6
1732882680000|2024-11-29 12:18:00|84.61|84.21|84.59|84.19|84.61|84.21|84.57|84.17|8
1732882690000|2024-11-29 12:18:10|84.57|84.17|84.58|84.18|84.58|84.18|84.57|84.17|4
1732882700000|2024-11-29 12:18:20|84.57|84.17|84.6|84.2|84.6|84.2|84.57|84.17|4
1732882710000|2024-11-29 12:18:30|84.59|84.19|84.6|84.2|84.61|84.21|84.59|84.19|8
1732882720000|2024-11-29 12:18:40|84.59|84.19|84.63|84.23|84.63|84.23|84.57|84.17|7
1732882730000|2024-11-29 12:18:50|84.62|84.22|84.59|84.19|84.62|84.22|84.59|84.19|4
1732882740000|2024-11-29 12:19:00|84.58|84.18|84.57|84.17|84.58|84.18|84.56|84.16|7
1732882750000|2024-11-29 12:19:10|84.58|84.18|84.61|84.21|84.62|84.22|84.58|84.18|6
1732882760000|2024-11-29 12:19:20|84.62|84.22|84.61|84.21|84.62|84.22|84.61|84.21|2
1732882770000|2024-11-29 12:19:30|84.62|84.22|84.62|84.22|84.62|84.22|84.61|84.21|5
1732882780000|2024-11-29 12:19:40|84.69|84.29|84.68|84.28|84.7|84.3|84.68|84.28|4
1732882790000|2024-11-29 12:19:50|84.69|84.29|84.7|84.3|84.7|84.3|84.69|84.29|2
1732882800000|2024-11-29 12:20:00|84.71|84.31|84.7|84.3|84.72|84.32|84.7|84.3|4
1732882810000|2024-11-29 12:20:10|84.68|84.28|84.62|84.22|84.68|84.28|84.62|84.22|6
1732882820000|2024-11-29 12:20:20|84.61|84.21|84.64|84.24|84.64|84.24|84.61|84.21|8
1732882830000|2024-11-29 12:20:30|84.63|84.23|84.69|84.29|84.69|84.29|84.62|84.22|9
1732882840000|2024-11-29 12:20:40|84.7|84.3|84.69|84.29|84.7|84.3|84.69|84.29|2
1732882850000|2024-11-29 12:20:50|84.68|84.28|84.69|84.29|84.69|84.29|84.67|84.27|4
1732882860000|2024-11-29 12:21:00|84.68|84.28|84.6|84.2|84.68|84.28|84.6|84.2|6
1732882870000|2024-11-29 12:21:10|84.61|84.21|84.6|84.2|84.64|84.24|84.6|84.2|8
1732882880000|2024-11-29 12:21:20|84.59|84.19|84.57|84.17|84.59|84.19|84.56|84.16|4
1732882910000|2024-11-29 12:21:50|84.58|84.18|84.58|84.18|84.58|84.18|84.58|84.18|1
1732882920000|2024-11-29 12:22:00|84.61|84.21|84.61|84.21|84.66|84.26|84.61|84.21|9
1732882930000|2024-11-29 12:22:10|84.6|84.2|84.6|84.2|84.61|84.21|84.59|84.19|6
1732882940000|2024-11-29 12:22:20|84.61|84.21|84.7|84.3|84.71|84.31|84.61|84.21|7
1732882950000|2024-11-29 12:22:30|84.69|84.29|84.68|84.28|84.69|84.29|84.67|84.27|3
1732882960000|2024-11-29 12:22:40|84.69|84.29|84.68|84.28|84.69|84.29|84.68|84.28|4
1732882970000|2024-11-29 12:22:50|84.69|84.29|84.68|84.28|84.69|84.29|84.68|84.28|2
1732882980000|2024-11-29 12:23:00|84.69|84.29|84.68|84.28|84.71|84.31|84.68|84.28|10
1732882990000|2024-11-29 12:23:10|84.67|84.27|84.66|84.26|84.67|84.27|84.64|84.24|8
1732883000000|2024-11-29 12:23:20|84.67|84.27|84.68|84.28|84.68|84.28|84.66|84.26|4
1732883010000|2024-11-29 12:23:30|84.69|84.29|84.81|84.41|84.81|84.41|84.68|84.28|12
1732883020000|2024-11-29 12:23:40|84.8|84.4|84.8|84.4|84.81|84.41|84.79|84.39|5
1732883030000|2024-11-29 12:23:50|84.79|84.39|84.78|84.38|84.79|84.39|84.78|84.38|4
1732883040000|2024-11-29 12:24:00|84.79|84.39|84.78|84.38|84.79|84.39|84.78|84.38|2
1732883050000|2024-11-29 12:24:10|84.77|84.37|84.77|84.37|84.78|84.38|84.76|84.36|7
1732883060000|2024-11-29 12:24:20|84.78|84.38|84.78|84.38|84.78|84.38|84.77|84.37|3
1732883070000|2024-11-29 12:24:30|84.79|84.39|84.78|84.38|84.86|84.46|84.78|84.38|15
1732883080000|2024-11-29 12:24:40|84.77|84.37|84.76|84.36|84.77|84.37|84.7|84.3|9
1732883090000|2024-11-29 12:24:50|84.77|84.37|84.77|84.37|84.78|84.38|84.76|84.36|5
1732883100000|2024-11-29 12:25:00|84.78|84.38|84.89|84.49|84.89|84.49|84.78|84.38|9
1732883110000|2024-11-29 12:25:10|84.9|84.5|84.9|84.5|84.92|84.52|84.88|84.48|7
1732883120000|2024-11-29 12:25:20|84.89|84.49|84.9|84.5|84.95|84.55|84.89|84.49|13
1732883130000|2024-11-29 12:25:30|84.89|84.49|84.93|84.53|84.94|84.54|84.89|84.49|4
1732883140000|2024-11-29 12:25:40|84.94|84.54|84.9|84.5|84.94|84.54|84.9|84.5|8
1732883150000|2024-11-29 12:25:50|84.89|84.49|84.87|84.47|84.89|84.49|84.87|84.47|3
1732883160000|2024-11-29 12:26:00|84.86|84.46|84.86|84.46|84.86|84.46|84.85|84.45|3
1732883170000|2024-11-29 12:26:10|84.87|84.47|84.88|84.48|84.89|84.49|84.86|84.46|8
1732883180000|2024-11-29 12:26:20|84.89|84.49|84.95|84.55|84.95|84.55|84.89|84.49|3
1732883190000|2024-11-29 12:26:30|84.94|84.54|84.95|84.55|84.95|84.55|84.94|84.54|2
1732883200000|2024-11-29 12:26:40|84.94|84.54|84.88|84.48|84.94|84.54|84.87|84.47|6
1732883210000|2024-11-29 12:26:50|84.87|84.47|84.87|84.47|84.88|84.48|84.86|84.46|7
1732883220000|2024-11-29 12:27:00|84.86|84.46|84.86|84.46|84.86|84.46|84.85|84.45|5
1732883230000|2024-11-29 12:27:10|84.87|84.47|84.9|84.5|84.9|84.5|84.87|84.47|4
1732883240000|2024-11-29 12:27:20|84.89|84.49|84.94|84.54|84.96|84.56|84.89|84.49|5
1732883250000|2024-11-29 12:27:30|84.89|84.49|84.89|84.49|84.92|84.52|84.89|84.49|6
1732883270000|2024-11-29 12:27:50|84.88|84.48|84.87|84.47|84.9|84.5|84.84|84.44|9
1732883280000|2024-11-29 12:28:00|84.85|84.45|84.78|84.38|84.85|84.45|84.78|84.38|9
1732883290000|2024-11-29 12:28:10|84.79|84.39|84.79|84.39|84.79|84.39|84.79|84.39|1
1732883300000|2024-11-29 12:28:20|84.78|84.38|84.76|84.36|84.79|84.39|84.76|84.36|4
1732883310000|2024-11-29 12:28:30|84.75|84.35|84.76|84.36|84.77|84.37|84.75|84.35|4
1732883320000|2024-11-29 12:28:40|84.75|84.35|84.75|84.35|84.76|84.36|84.74|84.34|5
1732883340000|2024-11-29 12:29:00|84.74|84.34|84.66|84.26|84.74|84.34|84.66|84.26|7
1732883350000|2024-11-29 12:29:10|84.65|84.25|84.65|84.25|84.65|84.25|84.65|84.25|1
1732883360000|2024-11-29 12:29:20|84.64|84.24|84.64|84.24|84.65|84.25|84.64|84.24|5
1732883370000|2024-11-29 12:29:30|84.65|84.25|84.61|84.21|84.65|84.25|84.59|84.19|8
1732883380000|2024-11-29 12:29:40|84.63|84.23|84.65|84.25|84.66|84.26|84.61|84.21|7
1732883390000|2024-11-29 12:29:50|84.66|84.26|84.68|84.28|84.68|84.28|84.65|84.25|5
1732883400000|2024-11-29 12:30:00|84.67|84.27|84.66|84.26|84.68|84.28|84.65|84.25|6
1732883410000|2024-11-29 12:30:10|84.68|84.28|84.74|84.34|84.75|84.35|84.68|84.28|8
1732883420000|2024-11-29 12:30:20|84.73|84.33|84.68|84.28|84.74|84.34|84.68|84.28|4
1732883430000|2024-11-29 12:30:30|84.69|84.29|84.68|84.28|84.69|84.29|84.68|84.28|4
1732883440000|2024-11-29 12:30:40|84.69|84.29|84.67|84.27|84.69|84.29|84.67|84.27|3
1732883450000|2024-11-29 12:30:50|84.64|84.24|84.64|84.24|84.65|84.25|84.64|84.24|3
1732883460000|2024-11-29 12:31:00|84.66|84.26|84.57|84.17|84.67|84.27|84.57|84.17|8
1732883470000|2024-11-29 12:31:10|84.58|84.18|84.57|84.17|84.59|84.19|84.57|84.17|5
1732883480000|2024-11-29 12:31:20|84.58|84.18|84.65|84.25|84.66|84.26|84.57|84.17|10
1732883490000|2024-11-29 12:31:30|84.64|84.24|84.65|84.25|84.67|84.27|84.6|84.2|11
1732883500000|2024-11-29 12:31:40|84.66|84.26|84.69|84.29|84.69|84.29|84.66|84.26|6
1732883510000|2024-11-29 12:31:50|84.73|84.33|84.78|84.38|84.78|84.38|84.73|84.33|5
1732883520000|2024-11-29 12:32:00|84.77|84.37|84.74|84.34|84.77|84.37|84.74|84.34|4
1732883530000|2024-11-29 12:32:10|84.7|84.3|84.59|84.19|84.7|84.3|84.59|84.19|14
1732883540000|2024-11-29 12:32:20|84.58|84.18|84.59|84.19|84.59|84.19|84.58|84.18|4
1732883550000|2024-11-29 12:32:30|84.6|84.2|84.61|84.21|84.65|84.25|84.6|84.2|9
1732883560000|2024-11-29 12:32:40|84.6|84.2|84.65|84.25|84.66|84.26|84.58|84.18|16
1732883570000|2024-11-29 12:32:50|84.64|84.24|84.58|84.18|84.65|84.25|84.58|84.18|10
1732883580000|2024-11-29 12:33:00|84.57|84.17|84.56|84.16|84.6|84.2|84.55|84.15|13
1732883590000|2024-11-29 12:33:10|84.55|84.15|84.45|84.05|84.55|84.15|84.45|84.05|9
1732883600000|2024-11-29 12:33:20|84.43|84.03|84.38|83.98|84.46|84.06|84.38|83.98|10
1732883610000|2024-11-29 12:33:30|84.39|83.99|84.37|83.97|84.39|83.99|84.37|83.97|3
1732883620000|2024-11-29 12:33:40|84.38|83.98|84.39|83.99|84.4|84|84.38|83.98|5
1732883630000|2024-11-29 12:33:50|84.38|83.98|84.36|83.96|84.38|83.98|84.36|83.96|3
1732883640000|2024-11-29 12:34:00|84.35|83.95|84.26|83.86|84.35|83.95|84.26|83.86|12
1732883650000|2024-11-29 12:34:10|84.27|83.87|84.31|83.91|84.31|83.91|84.27|83.87|7
1732883660000|2024-11-29 12:34:20|84.35|83.95|84.28|83.88|84.36|83.96|84.28|83.88|13
1732883670000|2024-11-29 12:34:30|84.27|83.87|84.3|83.9|84.3|83.9|84.27|83.87|5
1732883680000|2024-11-29 12:34:40|84.29|83.89|84.29|83.89|84.3|83.9|84.29|83.89|3
1732883690000|2024-11-29 12:34:50|84.3|83.9|84.27|83.87|84.3|83.9|84.27|83.87|8
1732883700000|2024-11-29 12:35:00|84.28|83.88|84.26|83.86|84.29|83.89|84.26|83.86|9
1732883710000|2024-11-29 12:35:10|84.27|83.87|84.26|83.86|84.28|83.88|84.25|83.85|7
1732883720000|2024-11-29 12:35:20|84.25|83.85|84.28|83.88|84.29|83.89|84.25|83.85|5
1732883730000|2024-11-29 12:35:30|84.27|83.87|84.28|83.88|84.29|83.89|84.27|83.87|4
1732883750000|2024-11-29 12:35:50|84.29|83.89|84.37|83.97|84.38|83.98|84.29|83.89|8
1732883760000|2024-11-29 12:36:00|84.38|83.98|84.37|83.97|84.4|84|84.37|83.97|6
1732883770000|2024-11-29 12:36:10|84.36|83.96|84.36|83.96|84.37|83.97|84.29|83.89|10
1732883780000|2024-11-29 12:36:20|84.37|83.97|84.39|83.99|84.4|84|84.37|83.97|5
1732883790000|2024-11-29 12:36:30|84.4|84|84.37|83.97|84.4|84|84.37|83.97|4
1732883800000|2024-11-29 12:36:40|84.36|83.96|84.36|83.96|84.38|83.98|84.36|83.96|5
1732883810000|2024-11-29 12:36:50|84.35|83.95|84.28|83.88|84.35|83.95|84.28|83.88|5
1732883820000|2024-11-29 12:37:00|84.27|83.87|84.37|83.97|84.38|83.98|84.27|83.87|11
1732883830000|2024-11-29 12:37:10|84.38|83.98|84.35|83.95|84.38|83.98|84.35|83.95|6
1732883840000|2024-11-29 12:37:20|84.36|83.96|84.42|84.02|84.42|84.02|84.36|83.96|7
1732883850000|2024-11-29 12:37:30|84.39|83.99|84.37|83.97|84.39|83.99|84.36|83.96|7
1732883860000|2024-11-29 12:37:40|84.38|83.98|84.37|83.97|84.38|83.98|84.37|83.97|2
1732883870000|2024-11-29 12:37:50|84.36|83.96|84.37|83.97|84.37|83.97|84.35|83.95|4
1732883880000|2024-11-29 12:38:00|84.38|83.98|84.43|84.03|84.43|84.03|84.38|83.98|4
1732883890000|2024-11-29 12:38:10|84.41|84.01|84.38|83.98|84.41|84.01|84.38|83.98|8
1732883900000|2024-11-29 12:38:20|84.37|83.97|84.25|83.85|84.37|83.97|84.25|83.85|10
1732883910000|2024-11-29 12:38:30|84.24|83.84|84.28|83.88|84.3|83.9|84.2|83.8|9
1732883920000|2024-11-29 12:38:40|84.29|83.89|84.29|83.89|84.3|83.9|84.28|83.88|5
1732883930000|2024-11-29 12:38:50|84.28|83.88|84.28|83.88|84.28|83.88|84.27|83.87|5
1732883940000|2024-11-29 12:39:00|84.35|83.95|84.35|83.95|84.36|83.96|84.34|83.94|5
1732883950000|2024-11-29 12:39:10|84.36|83.96|84.37|83.97|84.39|83.99|84.36|83.96|4
1732883960000|2024-11-29 12:39:20|84.36|83.96|84.36|83.96|84.36|83.96|84.36|83.96|1
1732883970000|2024-11-29 12:39:30|84.37|83.97|84.36|83.96|84.38|83.98|84.36|83.96|4
1732883980000|2024-11-29 12:39:40|84.35|83.95|84.31|83.91|84.35|83.95|84.31|83.91|5
1732883990000|2024-11-29 12:39:50|84.32|83.92|84.3|83.9|84.36|83.96|84.3|83.9|9
1732884000000|2024-11-29 12:40:00|84.31|83.91|84.35|83.95|84.35|83.95|84.31|83.91|7
1732884010000|2024-11-29 12:40:10|84.36|83.96|84.35|83.95|84.37|83.97|84.35|83.95|6
1732884020000|2024-11-29 12:40:20|84.36|83.96|84.34|83.94|84.36|83.96|84.32|83.92|7
1732884030000|2024-11-29 12:40:30|84.35|83.95|84.38|83.98|84.38|83.98|84.35|83.95|3
1732884040000|2024-11-29 12:40:40|84.4|84|84.39|83.99|84.41|84.01|84.39|83.99|6
1732884050000|2024-11-29 12:40:50|84.38|83.98|84.37|83.97|84.38|83.98|84.37|83.97|2
1732884060000|2024-11-29 12:41:00|84.38|83.98|84.34|83.94|84.38|83.98|84.34|83.94|7
1732884070000|2024-11-29 12:41:10|84.33|83.93|84.38|83.98|84.38|83.98|84.32|83.92|15
1732884080000|2024-11-29 12:41:20|84.37|83.97|84.38|83.98|84.38|83.98|84.37|83.97|4
1732884090000|2024-11-29 12:41:30|84.4|84|84.4|84|84.41|84.01|84.4|84|3
1732884100000|2024-11-29 12:41:40|84.38|83.98|84.43|84.03|84.43|84.03|84.38|83.98|7
1732884130000|2024-11-29 12:42:10|84.42|84.02|84.41|84.01|84.42|84.02|84.39|83.99|9
1732884140000|2024-11-29 12:42:20|84.39|83.99|84.39|83.99|84.4|84|84.38|83.98|7
1732884150000|2024-11-29 12:42:30|84.4|84|84.38|83.98|84.42|84.02|84.38|83.98|9
1732884160000|2024-11-29 12:42:40|84.37|83.97|84.28|83.88|84.38|83.98|84.28|83.88|10
1732884170000|2024-11-29 12:42:50|84.27|83.87|84.18|83.78|84.27|83.87|84.18|83.78|9
1732884180000|2024-11-29 12:43:00|84.13|83.73|83.98|83.58|84.13|83.73|83.98|83.58|14
1732884190000|2024-11-29 12:43:10|83.99|83.59|83.94|83.54|83.99|83.59|83.92|83.52|6
1732884200000|2024-11-29 12:43:20|83.97|83.57|83.91|83.51|83.97|83.57|83.91|83.51|11
1732884210000|2024-11-29 12:43:30|83.92|83.52|83.93|83.53|83.95|83.55|83.92|83.52|4
1732884220000|2024-11-29 12:43:40|83.94|83.54|83.92|83.52|83.98|83.58|83.92|83.52|14
1732884230000|2024-11-29 12:43:50|83.91|83.51|83.92|83.52|83.95|83.55|83.91|83.51|7
1732884240000|2024-11-29 12:44:00|83.94|83.54|83.91|83.51|83.95|83.55|83.91|83.51|6
1732884260000|2024-11-29 12:44:20|83.92|83.52|83.92|83.52|83.92|83.52|83.92|83.52|1
1732884270000|2024-11-29 12:44:30|83.91|83.51|83.91|83.51|83.91|83.51|83.91|83.51|1
1732884280000|2024-11-29 12:44:40|83.92|83.52|83.93|83.53|83.97|83.57|83.92|83.52|9
1732884290000|2024-11-29 12:44:50|83.92|83.52|83.92|83.52|83.92|83.52|83.91|83.51|5
1732884300000|2024-11-29 12:45:00|83.93|83.53|83.92|83.52|83.94|83.54|83.92|83.52|5
1732884310000|2024-11-29 12:45:10|83.93|83.53|83.95|83.55|83.95|83.55|83.93|83.53|5
1732884320000|2024-11-29 12:45:20|83.96|83.56|83.97|83.57|83.99|83.59|83.96|83.56|6
1732884330000|2024-11-29 12:45:30|83.98|83.58|83.99|83.59|83.99|83.59|83.98|83.58|2
1732884340000|2024-11-29 12:45:40|83.98|83.58|84.05|83.65|84.05|83.65|83.98|83.58|5
1732884350000|2024-11-29 12:45:50|84.06|83.66|84.16|83.76|84.16|83.76|84.06|83.66|8
1732884360000|2024-11-29 12:46:00|84.15|83.75|84.16|83.76|84.16|83.76|84.1|83.7|8
1732884370000|2024-11-29 12:46:10|84.14|83.74|84.13|83.73|84.15|83.75|84.12|83.72|8
1732884380000|2024-11-29 12:46:20|84.12|83.72|84.13|83.73|84.13|83.73|84.09|83.69|11
1732884390000|2024-11-29 12:46:30|84.12|83.72|84.1|83.7|84.12|83.72|84.1|83.7|3
1732884400000|2024-11-29 12:46:40|84.09|83.69|84.08|83.68|84.09|83.69|84.02|83.62|16
1732884410000|2024-11-29 12:46:50|84.07|83.67|84.14|83.74|84.14|83.74|84.07|83.67|5
1732884420000|2024-11-29 12:47:00|84.13|83.73|84.08|83.68|84.14|83.74|84.08|83.68|15
1732884430000|2024-11-29 12:47:10|84.07|83.67|84.07|83.67|84.07|83.67|84.06|83.66|3
1732884450000|2024-11-29 12:47:30|84.06|83.66|84.02|83.62|84.06|83.66|84.01|83.61|6
1732884460000|2024-11-29 12:47:40|84.03|83.63|84.05|83.65|84.06|83.66|84.03|83.63|7
1732884470000|2024-11-29 12:47:50|84.04|83.64|84|83.6|84.04|83.64|83.98|83.58|6
1732884480000|2024-11-29 12:48:00|84.01|83.61|83.96|83.56|84.03|83.63|83.96|83.56|8
1732884490000|2024-11-29 12:48:10|83.98|83.58|83.97|83.57|83.98|83.58|83.96|83.56|4
1732884500000|2024-11-29 12:48:20|83.96|83.56|83.95|83.55|83.96|83.56|83.94|83.54|6
1732884510000|2024-11-29 12:48:30|83.96|83.56|83.97|83.57|84|83.6|83.96|83.56|6
1732884520000|2024-11-29 12:48:40|83.96|83.56|83.97|83.57|83.97|83.57|83.95|83.55|5
1732884530000|2024-11-29 12:48:50|83.98|83.58|83.99|83.59|84|83.6|83.98|83.58|3
1732884540000|2024-11-29 12:49:00|83.98|83.58|84.04|83.64|84.05|83.65|83.98|83.58|7
1732884550000|2024-11-29 12:49:10|84.05|83.65|84.07|83.67|84.08|83.68|84.05|83.65|11
1732884560000|2024-11-29 12:49:20|84.06|83.66|84.17|83.77|84.17|83.77|84.06|83.66|7
1732884570000|2024-11-29 12:49:30|84.18|83.78|84.19|83.79|84.2|83.8|84.18|83.78|3
1732884590000|2024-11-29 12:49:50|84.2|83.8|84.23|83.83|84.25|83.85|84.2|83.8|8
1732884600000|2024-11-29 12:50:00|84.22|83.82|84.19|83.79|84.23|83.83|84.17|83.77|10
1732884610000|2024-11-29 12:50:10|84.18|83.78|84.24|83.84|84.25|83.85|84.18|83.78|7
1732884620000|2024-11-29 12:50:20|84.25|83.85|84.25|83.85|84.26|83.86|84.23|83.83|7
1732884630000|2024-11-29 12:50:30|84.24|83.84|84.24|83.84|84.24|83.84|84.23|83.83|3
1732884640000|2024-11-29 12:50:40|84.23|83.83|84.19|83.79|84.23|83.83|84.19|83.79|4
1732884650000|2024-11-29 12:50:50|84.2|83.8|84.17|83.77|84.2|83.8|84.16|83.76|8
1732884660000|2024-11-29 12:51:00|84.16|83.76|84.24|83.84|84.26|83.86|84.16|83.76|10
1732884670000|2024-11-29 12:51:10|84.23|83.83|84.26|83.86|84.26|83.86|84.23|83.83|6
1732884680000|2024-11-29 12:51:20|84.25|83.85|84.26|83.86|84.26|83.86|84.24|83.84|4
1732884690000|2024-11-29 12:51:30|84.25|83.85|84.23|83.83|84.25|83.85|84.23|83.83|5
1732884700000|2024-11-29 12:51:40|84.24|83.84|84.24|83.84|84.26|83.86|84.22|83.82|8
1732884710000|2024-11-29 12:51:50|84.23|83.83|84.22|83.82|84.23|83.83|84.2|83.8|5
1732884720000|2024-11-29 12:52:00|84.18|83.78|84.25|83.85|84.25|83.85|84.16|83.76|8
1732884730000|2024-11-29 12:52:10|84.26|83.86|84.16|83.76|84.26|83.86|84.13|83.73|14
1732884740000|2024-11-29 12:52:20|84.18|83.78|84.08|83.68|84.18|83.78|84.08|83.68|10
1732884750000|2024-11-29 12:52:30|84.07|83.67|84.09|83.69|84.09|83.69|84.06|83.66|11
1732884760000|2024-11-29 12:52:40|84.1|83.7|84.03|83.63|84.1|83.7|84.03|83.63|6
1732884770000|2024-11-29 12:52:50|84.02|83.62|84.04|83.64|84.05|83.65|84.02|83.62|5
1732884780000|2024-11-29 12:53:00|84.02|83.62|84.02|83.62|84.05|83.65|83.97|83.57|12
1732884790000|2024-11-29 12:53:10|84.01|83.61|84.03|83.63|84.06|83.66|84|83.6|14
1732884800000|2024-11-29 12:53:20|84.04|83.64|84.03|83.63|84.06|83.66|84.03|83.63|5
1732884810000|2024-11-29 12:53:30|84.04|83.64|84.06|83.66|84.06|83.66|84.04|83.64|4
1732884820000|2024-11-29 12:53:40|84.05|83.65|84.06|83.66|84.07|83.67|84.05|83.65|4
1732884830000|2024-11-29 12:53:50|84.07|83.67|84.01|83.61|84.07|83.67|84.01|83.61|7
1732884840000|2024-11-29 12:54:00|84.02|83.62|83.93|83.53|84.02|83.62|83.93|83.53|10
1732884850000|2024-11-29 12:54:10|83.92|83.52|83.93|83.53|83.93|83.53|83.92|83.52|2
1732884860000|2024-11-29 12:54:20|83.94|83.54|84.17|83.77|84.17|83.77|83.94|83.54|9
1732884870000|2024-11-29 12:54:30|84.16|83.76|84.18|83.78|84.2|83.8|84.16|83.76|10
1732884880000|2024-11-29 12:54:40|84.17|83.77|84.16|83.76|84.17|83.77|84.16|83.76|4
1732884890000|2024-11-29 12:54:50|84.15|83.75|84.23|83.83|84.24|83.84|84.14|83.74|9
1732884900000|2024-11-29 12:55:00|84.24|83.84|84.33|83.93|84.33|83.93|84.23|83.83|8
1732884910000|2024-11-29 12:55:10|84.32|83.92|84.24|83.84|84.32|83.92|84.24|83.84|11
1732884920000|2024-11-29 12:55:20|84.25|83.85|84.22|83.82|84.26|83.86|84.21|83.81|15
1732884930000|2024-11-29 12:55:30|84.21|83.81|84.22|83.82|84.22|83.82|84.2|83.8|6
1732884940000|2024-11-29 12:55:40|84.23|83.83|84.25|83.85|84.25|83.85|84.23|83.83|2
1732884950000|2024-11-29 12:55:50|84.24|83.84|84.23|83.83|84.24|83.84|84.21|83.81|7
1732884960000|2024-11-29 12:56:00|84.24|83.84|84.25|83.85|84.25|83.85|84.21|83.81|10
1732884970000|2024-11-29 12:56:10|84.26|83.86|84.29|83.89|84.29|83.89|84.25|83.85|8
1732884980000|2024-11-29 12:56:20|84.3|83.9|84.46|84.06|84.46|84.06|84.3|83.9|14
1732884990000|2024-11-29 12:56:30|84.47|84.07|84.46|84.06|84.48|84.08|84.46|84.06|8
1732885000000|2024-11-29 12:56:40|84.45|84.05|84.36|83.96|84.45|84.05|84.36|83.96|7
1732885010000|2024-11-29 12:56:50|84.37|83.97|84.43|84.03|84.43|84.03|84.37|83.97|5
1732885020000|2024-11-29 12:57:00|84.42|84.02|84.34|83.94|84.43|84.03|84.33|83.93|14
1732885030000|2024-11-29 12:57:10|84.33|83.93|84.36|83.96|84.36|83.96|84.32|83.92|8
1732885040000|2024-11-29 12:57:20|84.37|83.97|84.43|84.03|84.45|84.05|84.36|83.96|12
1732885050000|2024-11-29 12:57:30|84.44|84.04|84.44|84.04|84.44|84.04|84.42|84.02|5
1732885060000|2024-11-29 12:57:40|84.43|84.03|84.44|84.04|84.44|84.04|84.43|84.03|2
1732885080000|2024-11-29 12:58:00|84.45|84.05|84.46|84.06|84.47|84.07|84.45|84.05|7
1732885090000|2024-11-29 12:58:10|84.47|84.07|84.53|84.13|84.53|84.13|84.47|84.07|4
1732885100000|2024-11-29 12:58:20|84.54|84.14|84.56|84.16|84.57|84.17|84.54|84.14|7
1732885110000|2024-11-29 12:58:30|84.57|84.17|84.56|84.16|84.57|84.17|84.56|84.16|2
1732885120000|2024-11-29 12:58:40|84.55|84.15|84.55|84.15|84.55|84.15|84.53|84.13|7
1732885130000|2024-11-29 12:58:50|84.56|84.16|84.56|84.16|84.56|84.16|84.56|84.16|1
1732885140000|2024-11-29 12:59:00|84.55|84.15|84.65|84.25|84.65|84.25|84.55|84.15|8
1732885150000|2024-11-29 12:59:10|84.66|84.26|84.74|84.34|84.76|84.36|84.65|84.25|8
1732885160000|2024-11-29 12:59:20|84.73|84.33|84.73|84.33|84.73|84.33|84.73|84.33|1
1732885170000|2024-11-29 12:59:30|84.72|84.32|84.68|84.28|84.72|84.32|84.65|84.25|11
1732885180000|2024-11-29 12:59:40|84.67|84.27|84.67|84.27|84.67|84.27|84.64|84.24|8
1732885190000|2024-11-29 12:59:50|84.66|84.26|84.66|84.26|84.66|84.26|84.65|84.25|3
1732885200000|2024-11-29 13:00:00|84.65|84.25|84.55|84.15|84.65|84.25|84.54|84.14|12
1732885210000|2024-11-29 13:00:10|84.56|84.16|84.66|84.26|84.67|84.27|84.56|84.16|7
1732885220000|2024-11-29 13:00:20|84.67|84.27|84.75|84.35|84.75|84.35|84.67|84.27|9
1732885230000|2024-11-29 13:00:30|84.76|84.36|84.76|84.36|84.79|84.39|84.76|84.36|7
1732885240000|2024-11-29 13:00:40|84.75|84.35|84.75|84.35|84.75|84.35|84.74|84.34|3
1732885250000|2024-11-29 13:00:50|84.73|84.33|84.67|84.27|84.75|84.35|84.64|84.24|10
1732885260000|2024-11-29 13:01:00|84.68|84.28|84.67|84.27|84.68|84.28|84.65|84.25|9
1732885270000|2024-11-29 13:01:10|84.66|84.26|84.65|84.25|84.7|84.3|84.65|84.25|10
1732885280000|2024-11-29 13:01:20|84.64|84.24|84.67|84.27|84.67|84.27|84.57|84.17|14
1732885290000|2024-11-29 13:01:30|84.66|84.26|84.66|84.26|84.67|84.27|84.66|84.26|3
1732885300000|2024-11-29 13:01:40|84.67|84.27|84.75|84.35|84.75|84.35|84.67|84.27|9
1732885310000|2024-11-29 13:01:50|84.74|84.34|84.67|84.27|84.75|84.35|84.67|84.27|8
1732885320000|2024-11-29 13:02:00|84.68|84.28|84.67|84.27|84.73|84.33|84.66|84.26|10
1732885330000|2024-11-29 13:02:10|84.66|84.26|84.65|84.25|84.66|84.26|84.63|84.23|8
1732885340000|2024-11-29 13:02:20|84.66|84.26|84.66|84.26|84.66|84.26|84.65|84.25|3
1732885350000|2024-11-29 13:02:30|84.65|84.25|84.64|84.24|84.66|84.26|84.63|84.23|7
1732885360000|2024-11-29 13:02:40|84.63|84.23|84.64|84.24|84.64|84.24|84.63|84.23|4
1732885370000|2024-11-29 13:02:50|84.63|84.23|84.48|84.08|84.63|84.23|84.48|84.08|14
1732885380000|2024-11-29 13:03:00|84.47|84.07|84.56|84.16|84.56|84.16|84.45|84.05|12
1732885390000|2024-11-29 13:03:10|84.57|84.17|84.56|84.16|84.57|84.17|84.55|84.15|6
1732885400000|2024-11-29 13:03:20|84.57|84.17|84.56|84.16|84.57|84.17|84.55|84.15|4
1732885410000|2024-11-29 13:03:30|84.55|84.15|84.48|84.08|84.55|84.15|84.47|84.07|10
1732885420000|2024-11-29 13:03:40|84.49|84.09|84.49|84.09|84.5|84.1|84.48|84.08|4
1732885430000|2024-11-29 13:03:50|84.48|84.08|84.49|84.09|84.52|84.12|84.47|84.07|8
1732885440000|2024-11-29 13:04:00|84.48|84.08|84.57|84.17|84.57|84.17|84.48|84.08|13
1732885450000|2024-11-29 13:04:10|84.56|84.16|84.55|84.15|84.56|84.16|84.54|84.14|7
1732885460000|2024-11-29 13:04:20|84.56|84.16|84.56|84.16|84.56|84.16|84.55|84.15|3
1732885470000|2024-11-29 13:04:30|84.57|84.17|84.62|84.22|84.64|84.24|84.57|84.17|8
1732885490000|2024-11-29 13:04:50|84.61|84.21|84.62|84.22|84.63|84.23|84.57|84.17|7
1732885500000|2024-11-29 13:05:00|84.6|84.2|84.63|84.23|84.64|84.24|84.59|84.19|9
1732885510000|2024-11-29 13:05:10|84.62|84.22|84.63|84.23|84.63|84.23|84.61|84.21|4
1732885520000|2024-11-29 13:05:20|84.64|84.24|84.65|84.25|84.65|84.25|84.62|84.22|7
1732885530000|2024-11-29 13:05:30|84.64|84.24|84.66|84.26|84.66|84.26|84.64|84.24|7
1732885540000|2024-11-29 13:05:40|84.67|84.27|84.67|84.27|84.67|84.27|84.67|84.27|1
1732885550000|2024-11-29 13:05:50|84.66|84.26|84.63|84.23|84.66|84.26|84.61|84.21|5
1732885560000|2024-11-29 13:06:00|84.64|84.24|84.73|84.33|84.73|84.33|84.64|84.24|5
1732885570000|2024-11-29 13:06:10|84.74|84.34|84.83|84.43|84.83|84.43|84.74|84.34|11
1732885580000|2024-11-29 13:06:20|84.82|84.42|84.89|84.49|84.89|84.49|84.82|84.42|8
1732885590000|2024-11-29 13:06:30|84.85|84.45|84.85|84.45|84.86|84.46|84.85|84.45|3
1732885600000|2024-11-29 13:06:40|84.86|84.46|84.88|84.48|84.89|84.49|84.86|84.46|12
1732885610000|2024-11-29 13:06:50|84.89|84.49|84.89|84.49|84.89|84.49|84.89|84.49|1
1732885620000|2024-11-29 13:07:00|84.87|84.47|84.88|84.48|84.89|84.49|84.87|84.47|5
1732885630000|2024-11-29 13:07:10|84.89|84.49|84.89|84.49|84.89|84.49|84.89|84.49|1
1732885640000|2024-11-29 13:07:20|84.93|84.53|84.96|84.56|84.97|84.57|84.93|84.53|4
1732885650000|2024-11-29 13:07:30|84.97|84.57|84.97|84.57|84.97|84.57|84.97|84.57|1
1732885700000|2024-11-29 13:08:20|84.96|84.56|84.93|84.53|84.96|84.56|84.92|84.52|6
1732885710000|2024-11-29 13:08:30|84.92|84.52|84.83|84.43|84.92|84.52|84.83|84.43|3
1732885720000|2024-11-29 13:08:40|84.84|84.44|84.84|84.44|84.85|84.45|84.83|84.43|4
1732885730000|2024-11-29 13:08:50|84.85|84.45|84.85|84.45|84.85|84.45|84.85|84.45|1
1732885740000|2024-11-29 13:09:00|84.84|84.44|84.84|84.44|84.85|84.45|84.82|84.42|7
1732885750000|2024-11-29 13:09:10|84.83|84.43|84.84|84.44|84.86|84.46|84.82|84.42|8
1732885760000|2024-11-29 13:09:20|84.83|84.43|84.86|84.46|84.86|84.46|84.83|84.43|7
1732885770000|2024-11-29 13:09:30|84.85|84.45|84.86|84.46|84.86|84.46|84.85|84.45|4
1732885790000|2024-11-29 13:09:50|84.85|84.45|84.94|84.54|84.94|84.54|84.85|84.45|4
1732885800000|2024-11-29 13:10:00|84.95|84.55|84.94|84.54|84.95|84.55|84.94|84.54|4
1732885810000|2024-11-29 13:10:10|84.93|84.53|84.96|84.56|84.97|84.57|84.92|84.52|7
1732885820000|2024-11-29 13:10:20|84.97|84.57|84.97|84.57|84.97|84.57|84.97|84.57|1
1732885830000|2024-11-29 13:10:30|84.94|84.54|84.94|84.54|84.94|84.54|84.94|84.54|1
1732885840000|2024-11-29 13:10:40|84.95|84.55|84.94|84.54|84.95|84.55|84.94|84.54|2
1732885850000|2024-11-29 13:10:50|84.93|84.53|84.95|84.55|84.95|84.55|84.93|84.53|5
1732885860000|2024-11-29 13:11:00|84.96|84.56|84.95|84.55|84.97|84.57|84.95|84.55|4
1732885870000|2024-11-29 13:11:10|84.96|84.56|84.97|84.57|84.97|84.57|84.96|84.56|2
1732885880000|2024-11-29 13:11:20|84.94|84.54|84.96|84.56|84.96|84.56|84.94|84.54|7
1732885890000|2024-11-29 13:11:30|84.97|84.57|85|84.6|85.02|84.62|84.97|84.57|6
1732885900000|2024-11-29 13:11:40|85.01|84.61|85.02|84.62|85.02|84.62|85|84.6|4
1732885910000|2024-11-29 13:11:50|85.01|84.61|85.02|84.62|85.02|84.62|85.01|84.61|2
1732885940000|2024-11-29 13:12:20|85.01|84.61|85.01|84.61|85.01|84.61|85.01|84.61|1
1732885950000|2024-11-29 13:12:30|85.02|84.62|85.02|84.62|85.02|84.62|85.02|84.62|1
1732885970000|2024-11-29 13:12:50|85.01|84.61|85.02|84.62|85.02|84.62|85.01|84.61|2
1732885980000|2024-11-29 13:13:00|85.06|84.66|85.06|84.66|85.13|84.73|85.04|84.64|9
1732885990000|2024-11-29 13:13:10|85.05|84.65|84.92|84.52|85.05|84.65|84.91|84.51|18
1732886000000|2024-11-29 13:13:20|84.93|84.53|84.99|84.59|84.99|84.59|84.93|84.53|12
1732886010000|2024-11-29 13:13:30|85|84.6|85|84.6|85|84.6|84.98|84.58|7
1732886020000|2024-11-29 13:13:40|84.99|84.59|84.95|84.55|85.05|84.65|84.94|84.54|13
1732886030000|2024-11-29 13:13:50|84.96|84.56|84.95|84.55|84.96|84.56|84.91|84.51|9
1732886040000|2024-11-29 13:14:00|84.96|84.56|84.86|84.46|84.96|84.56|84.86|84.46|9
1732886050000|2024-11-29 13:14:10|84.87|84.47|84.96|84.56|84.97|84.57|84.87|84.47|12
1732886060000|2024-11-29 13:14:20|84.97|84.57|84.94|84.54|84.97|84.57|84.94|84.54|4
1732886070000|2024-11-29 13:14:30|84.95|84.55|84.94|84.54|84.96|84.56|84.93|84.53|11
1732886080000|2024-11-29 13:14:40|84.92|84.52|84.95|84.55|84.96|84.56|84.88|84.48|14
1732886090000|2024-11-29 13:14:50|84.94|84.54|84.94|84.54|84.95|84.55|84.94|84.54|3
1732886100000|2024-11-29 13:15:00|84.93|84.53|84.85|84.45|84.93|84.53|84.85|84.45|10
1732886110000|2024-11-29 13:15:10|84.84|84.44|84.75|84.35|84.85|84.45|84.75|84.35|12
1732886120000|2024-11-29 13:15:20|84.77|84.37|84.73|84.33|84.77|84.37|84.7|84.3|17
1732886130000|2024-11-29 13:15:30|84.74|84.34|84.76|84.36|84.78|84.38|84.74|84.34|7
1732886140000|2024-11-29 13:15:40|84.75|84.35|84.82|84.42|84.86|84.46|84.75|84.35|13
1732886150000|2024-11-29 13:15:50|84.83|84.43|84.84|84.44|84.84|84.44|84.82|84.42|6
1732886160000|2024-11-29 13:16:00|84.83|84.43|84.78|84.38|84.83|84.43|84.75|84.35|12
1732886170000|2024-11-29 13:16:10|84.81|84.41|84.8|84.4|84.84|84.44|84.8|84.4|8
1732886180000|2024-11-29 13:16:20|84.82|84.42|84.78|84.38|84.82|84.42|84.78|84.38|6
1732886190000|2024-11-29 13:16:30|84.79|84.39|84.85|84.45|84.86|84.46|84.79|84.39|9
1732886200000|2024-11-29 13:16:40|84.86|84.46|84.84|84.44|84.87|84.47|84.83|84.43|7
1732886210000|2024-11-29 13:16:50|84.85|84.45|84.86|84.46|84.87|84.47|84.85|84.45|4
1732886220000|2024-11-29 13:17:00|84.87|84.47|84.85|84.45|84.9|84.5|84.83|84.43|10
1732886230000|2024-11-29 13:17:10|84.84|84.44|84.83|84.43|84.85|84.45|84.78|84.38|10
1732886240000|2024-11-29 13:17:20|84.81|84.41|84.82|84.42|84.83|84.43|84.76|84.36|15
1732886250000|2024-11-29 13:17:30|84.83|84.43|84.83|84.43|84.84|84.44|84.79|84.39|9
1732886260000|2024-11-29 13:17:40|84.82|84.42|84.78|84.38|84.83|84.43|84.78|84.38|12
1732886270000|2024-11-29 13:17:50|84.77|84.37|84.77|84.37|84.78|84.38|84.77|84.37|3
1732886280000|2024-11-29 13:18:00|84.78|84.38|84.74|84.34|84.78|84.38|84.7|84.3|9
1732886290000|2024-11-29 13:18:10|84.73|84.33|84.7|84.3|84.73|84.33|84.7|84.3|5
1732886300000|2024-11-29 13:18:20|84.69|84.29|84.65|84.25|84.69|84.29|84.65|84.25|11
1732886310000|2024-11-29 13:18:30|84.66|84.26|84.66|84.26|84.66|84.26|84.66|84.26|1
1732886320000|2024-11-29 13:18:40|84.65|84.25|84.65|84.25|84.66|84.26|84.65|84.25|3
1732886330000|2024-11-29 13:18:50|84.66|84.26|84.65|84.25|84.66|84.26|84.65|84.25|4
1732886340000|2024-11-29 13:19:00|84.66|84.26|84.72|84.32|84.72|84.32|84.66|84.26|6
1732886350000|2024-11-29 13:19:10|84.71|84.31|84.71|84.31|84.74|84.34|84.7|84.3|15
1732886360000|2024-11-29 13:19:20|84.72|84.32|84.74|84.34|84.74|84.34|84.72|84.32|7
1732886370000|2024-11-29 13:19:30|84.76|84.36|84.81|84.41|84.81|84.41|84.76|84.36|5
1732886380000|2024-11-29 13:19:40|84.83|84.43|84.78|84.38|84.83|84.43|84.78|84.38|7
1732886390000|2024-11-29 13:19:50|84.77|84.37|84.78|84.38|84.78|84.38|84.77|84.37|2
1732886400000|2024-11-29 13:20:00|84.79|84.39|84.79|84.39|84.82|84.42|84.79|84.39|11
1732886410000|2024-11-29 13:20:10|84.77|84.37|84.76|84.36|84.78|84.38|84.76|84.36|6
1732886420000|2024-11-29 13:20:20|84.78|84.38|84.78|84.38|84.79|84.39|84.77|84.37|7
1732886430000|2024-11-29 13:20:30|84.77|84.37|84.81|84.41|84.83|84.43|84.77|84.37|6
1732886440000|2024-11-29 13:20:40|84.83|84.43|84.77|84.37|84.84|84.44|84.77|84.37|11
1732886450000|2024-11-29 13:20:50|84.78|84.38|84.9|84.5|84.9|84.5|84.77|84.37|4
1732886460000|2024-11-29 13:21:00|84.95|84.55|84.98|84.58|85.04|84.64|84.95|84.55|15
1732886470000|2024-11-29 13:21:10|85|84.6|84.99|84.59|85.01|84.61|84.98|84.58|10
1732886480000|2024-11-29 13:21:20|84.98|84.58|84.95|84.55|85|84.6|84.95|84.55|8
1732886490000|2024-11-29 13:21:30|84.94|84.54|84.94|84.54|84.95|84.55|84.93|84.53|5
1732886500000|2024-11-29 13:21:40|84.93|84.53|84.88|84.48|84.93|84.53|84.85|84.45|11
1732886510000|2024-11-29 13:21:50|84.87|84.47|84.85|84.45|84.87|84.47|84.85|84.45|3
1732886530000|2024-11-29 13:22:10|84.84|84.44|84.85|84.45|84.85|84.45|84.82|84.42|5
1732886540000|2024-11-29 13:22:20|84.87|84.47|84.87|84.47|84.87|84.47|84.85|84.45|6
1732886550000|2024-11-29 13:22:30|84.88|84.48|84.91|84.51|84.91|84.51|84.87|84.47|11
1732886560000|2024-11-29 13:22:40|84.9|84.5|84.85|84.45|84.9|84.5|84.85|84.45|10
1732886570000|2024-11-29 13:22:50|84.86|84.46|84.87|84.47|84.87|84.47|84.86|84.46|2
1732886580000|2024-11-29 13:23:00|84.88|84.48|84.91|84.51|84.92|84.52|84.88|84.48|10
1732886590000|2024-11-29 13:23:10|84.9|84.5|84.88|84.48|84.9|84.5|84.86|84.46|8
1732886600000|2024-11-29 13:23:20|84.87|84.47|84.88|84.48|84.94|84.54|84.87|84.47|12
1732886610000|2024-11-29 13:23:30|84.89|84.49|84.86|84.46|84.89|84.49|84.86|84.46|6
1732886620000|2024-11-29 13:23:40|84.87|84.47|84.85|84.45|84.87|84.47|84.85|84.45|3
1732886630000|2024-11-29 13:23:50|84.86|84.46|84.85|84.45|84.86|84.46|84.85|84.45|2
1732886640000|2024-11-29 13:24:00|84.84|84.44|84.75|84.35|84.84|84.44|84.75|84.35|4
1732886650000|2024-11-29 13:24:10|84.76|84.36|84.77|84.37|84.77|84.37|84.74|84.34|4
1732886660000|2024-11-29 13:24:20|84.76|84.36|84.75|84.35|84.77|84.37|84.73|84.33|8
1732886670000|2024-11-29 13:24:30|84.74|84.34|84.67|84.27|84.74|84.34|84.66|84.26|7
1732886680000|2024-11-29 13:24:40|84.66|84.26|84.66|84.26|84.67|84.27|84.66|84.26|3
1732886690000|2024-11-29 13:24:50|84.67|84.27|84.65|84.25|84.67|84.27|84.65|84.25|6
1732886700000|2024-11-29 13:25:00|84.66|84.26|84.65|84.25|84.68|84.28|84.65|84.25|6
1732886710000|2024-11-29 13:25:10|84.63|84.23|84.65|84.25|84.65|84.25|84.56|84.16|12
1732886720000|2024-11-29 13:25:20|84.64|84.24|84.64|84.24|84.65|84.25|84.62|84.22|11
1732886730000|2024-11-29 13:25:30|84.63|84.23|84.59|84.19|84.63|84.23|84.57|84.17|11
1732886740000|2024-11-29 13:25:40|84.58|84.18|84.64|84.24|84.64|84.24|84.58|84.18|7
1732886750000|2024-11-29 13:25:50|84.65|84.25|84.65|84.25|84.71|84.31|84.65|84.25|12
1732886760000|2024-11-29 13:26:00|84.64|84.24|84.66|84.26|84.66|84.26|84.64|84.24|5
1732886770000|2024-11-29 13:26:10|84.67|84.27|84.68|84.28|84.72|84.32|84.65|84.25|11
1732886780000|2024-11-29 13:26:20|84.69|84.29|84.73|84.33|84.73|84.33|84.69|84.29|4
1732886790000|2024-11-29 13:26:30|84.72|84.32|84.68|84.28|84.73|84.33|84.67|84.27|14
1732886800000|2024-11-29 13:26:40|84.69|84.29|84.67|84.27|84.69|84.29|84.67|84.27|3
1732886810000|2024-11-29 13:26:50|84.68|84.28|84.67|84.27|84.69|84.29|84.67|84.27|6
1732886820000|2024-11-29 13:27:00|84.68|84.28|84.72|84.32|84.75|84.35|84.68|84.28|5
1732886830000|2024-11-29 13:27:10|84.73|84.33|84.76|84.36|84.76|84.36|84.73|84.33|3
1732886840000|2024-11-29 13:27:20|84.75|84.35|84.76|84.36|84.77|84.37|84.75|84.35|6
1732886850000|2024-11-29 13:27:30|84.75|84.35|84.75|84.35|84.75|84.35|84.75|84.35|1
1732886860000|2024-11-29 13:27:40|84.74|84.34|84.73|84.33|84.74|84.34|84.73|84.33|2
1732886870000|2024-11-29 13:27:50|84.74|84.34|84.74|84.34|84.75|84.35|84.74|84.34|3
1732886880000|2024-11-29 13:28:00|84.75|84.35|84.75|84.35|84.75|84.35|84.75|84.35|1
1732886900000|2024-11-29 13:28:20|84.76|84.36|84.77|84.37|84.77|84.37|84.76|84.36|2
1732886910000|2024-11-29 13:28:30|84.76|84.36|84.7|84.3|84.76|84.36|84.7|84.3|5
1732886920000|2024-11-29 13:28:40|84.72|84.32|84.74|84.34|84.75|84.35|84.72|84.32|7
1732886930000|2024-11-29 13:28:50|84.72|84.32|84.76|84.36|84.76|84.36|84.72|84.32|5
1732886940000|2024-11-29 13:29:00|84.75|84.35|84.73|84.33|84.75|84.35|84.73|84.33|3
1732886950000|2024-11-29 13:29:10|84.72|84.32|84.75|84.35|84.75|84.35|84.68|84.28|15
1732886960000|2024-11-29 13:29:20|84.74|84.34|84.76|84.36|84.76|84.36|84.74|84.34|3
1732886970000|2024-11-29 13:29:30|84.77|84.37|84.77|84.37|84.77|84.37|84.75|84.35|4
1732886990000|2024-11-29 13:29:50|84.76|84.36|84.71|84.31|84.76|84.36|84.7|84.3|7
1732887000000|2024-11-29 13:30:00|84.72|84.32|84.77|84.37|84.77|84.37|84.72|84.32|6
1732887010000|2024-11-29 13:30:10|84.76|84.36|84.78|84.38|84.78|84.38|84.76|84.36|3
1732887020000|2024-11-29 13:30:20|84.76|84.36|84.77|84.37|84.78|84.38|84.76|84.36|8
1732887030000|2024-11-29 13:30:30|84.76|84.36|84.78|84.38|84.78|84.38|84.76|84.36|3
1732887040000|2024-11-29 13:30:40|84.77|84.37|84.78|84.38|84.78|84.38|84.77|84.37|2
1732887050000|2024-11-29 13:30:50|84.77|84.37|84.77|84.37|84.77|84.37|84.75|84.35|5
1732887060000|2024-11-29 13:31:00|84.78|84.38|84.76|84.36|84.78|84.38|84.76|84.36|3
1732887070000|2024-11-29 13:31:10|84.75|84.35|84.75|84.35|84.75|84.35|84.7|84.3|7
1732887080000|2024-11-29 13:31:20|84.76|84.36|84.76|84.36|84.76|84.36|84.75|84.35|3
1732887090000|2024-11-29 13:31:30|84.75|84.35|84.75|84.35|84.76|84.36|84.75|84.35|3
1732887100000|2024-11-29 13:31:40|84.7|84.3|84.73|84.33|84.73|84.33|84.66|84.26|11
1732887110000|2024-11-29 13:31:50|84.74|84.34|84.75|84.35|84.75|84.35|84.73|84.33|4
1732887120000|2024-11-29 13:32:00|84.76|84.36|84.78|84.38|84.78|84.38|84.76|84.36|3
1732887130000|2024-11-29 13:32:10|84.84|84.44|84.87|84.47|84.88|84.48|84.84|84.44|4
1732887140000|2024-11-29 13:32:20|84.88|84.48|84.96|84.56|84.96|84.56|84.88|84.48|4
1732887150000|2024-11-29 13:32:30|84.95|84.55|84.95|84.55|84.95|84.55|84.95|84.55|1
1732887160000|2024-11-29 13:32:40|84.93|84.53|84.89|84.49|84.93|84.53|84.88|84.48|6
1732887170000|2024-11-29 13:32:50|84.88|84.48|84.87|84.47|84.88|84.48|84.87|84.47|2
1732887180000|2024-11-29 13:33:00|84.89|84.49|84.87|84.47|84.89|84.49|84.87|84.47|5
1732887190000|2024-11-29 13:33:10|84.86|84.46|84.95|84.55|84.95|84.55|84.86|84.46|7
1732887200000|2024-11-29 13:33:20|84.97|84.57|84.95|84.55|84.97|84.57|84.94|84.54|7
1732887210000|2024-11-29 13:33:30|84.94|84.54|84.95|84.55|84.96|84.56|84.94|84.54|5
1732887220000|2024-11-29 13:33:40|84.96|84.56|84.96|84.56|84.96|84.56|84.96|84.56|1
1732887230000|2024-11-29 13:33:50|84.97|84.57|85|84.6|85.04|84.64|84.97|84.57|12
1732887240000|2024-11-29 13:34:00|85.01|84.61|85.04|84.64|85.05|84.65|85.01|84.61|7
1732887250000|2024-11-29 13:34:10|85.01|84.61|84.96|84.56|85.01|84.61|84.95|84.55|10
1732887260000|2024-11-29 13:34:20|84.97|84.57|84.97|84.57|84.97|84.57|84.96|84.56|3
1732887270000|2024-11-29 13:34:30|84.98|84.58|85.02|84.62|85.03|84.63|84.98|84.58|4
1732887280000|2024-11-29 13:34:40|85.01|84.61|84.98|84.58|85.02|84.62|84.98|84.58|7
1732887290000|2024-11-29 13:34:50|84.97|84.57|85.02|84.62|85.02|84.62|84.97|84.57|5
1732887300000|2024-11-29 13:35:00|85.03|84.63|85.06|84.66|85.06|84.66|85.03|84.63|4
1732887310000|2024-11-29 13:35:10|85.05|84.65|85.03|84.63|85.05|84.65|85.02|84.62|7
1732887320000|2024-11-29 13:35:20|85.04|84.64|85.06|84.66|85.06|84.66|85.04|84.64|3
1732887330000|2024-11-29 13:35:30|85.07|84.67|85.04|84.64|85.07|84.67|85.04|84.64|7
1732887340000|2024-11-29 13:35:40|85.03|84.63|85.05|84.65|85.07|84.67|85.02|84.62|7
1732887350000|2024-11-29 13:35:50|85.06|84.66|85.04|84.64|85.06|84.66|85.04|84.64|3
1732887360000|2024-11-29 13:36:00|85.03|84.63|85.03|84.63|85.04|84.64|85.02|84.62|7
1732887370000|2024-11-29 13:36:10|85.02|84.62|85.05|84.65|85.05|84.65|85.02|84.62|5
1732887380000|2024-11-29 13:36:20|85.06|84.66|85.06|84.66|85.06|84.66|85.06|84.66|1
1732887390000|2024-11-29 13:36:30|85.05|84.65|85.04|84.64|85.05|84.65|85.03|84.63|4
1732887400000|2024-11-29 13:36:40|85.05|84.65|85.05|84.65|85.05|84.65|85.05|84.65|1
1732887410000|2024-11-29 13:36:50|85.06|84.66|85.08|84.68|85.1|84.7|85.06|84.66|8
1732887420000|2024-11-29 13:37:00|85.07|84.67|85.07|84.67|85.07|84.67|85.07|84.67|1
1732887430000|2024-11-29 13:37:10|85.06|84.66|85.09|84.69|85.09|84.69|85.06|84.66|4
1732887440000|2024-11-29 13:37:20|85.15|84.75|85.15|84.75|85.17|84.77|85.14|84.74|7
1732887450000|2024-11-29 13:37:30|85.14|84.74|85.14|84.74|85.15|84.75|85.09|84.69|9
1732887460000|2024-11-29 13:37:40|85.13|84.73|85.1|84.7|85.14|84.74|85.1|84.7|5
1732887470000|2024-11-29 13:37:50|85.12|84.72|85.07|84.67|85.14|84.74|85.07|84.67|9
1732887480000|2024-11-29 13:38:00|85.06|84.66|85.09|84.69|85.14|84.74|85.05|84.65|14
1732887490000|2024-11-29 13:38:10|85.08|84.68|85.05|84.65|85.08|84.68|85.05|84.65|4
1732887500000|2024-11-29 13:38:20|85.06|84.66|85.05|84.65|85.06|84.66|85.05|84.65|2
1732887510000|2024-11-29 13:38:30|85.04|84.64|85.03|84.63|85.04|84.64|85.03|84.63|8
1732887520000|2024-11-29 13:38:40|85.04|84.64|85.04|84.64|85.04|84.64|85.04|84.64|1
1732887530000|2024-11-29 13:38:50|85.03|84.63|84.98|84.58|85.03|84.63|84.98|84.58|4
1732887540000|2024-11-29 13:39:00|84.97|84.57|84.99|84.59|85.05|84.65|84.97|84.57|11
1732887550000|2024-11-29 13:39:10|85|84.6|84.98|84.58|85|84.6|84.98|84.58|5
1732887560000|2024-11-29 13:39:20|84.99|84.59|85.01|84.61|85.05|84.65|84.98|84.58|11
1732887570000|2024-11-29 13:39:30|85.02|84.62|85.05|84.65|85.06|84.66|85.02|84.62|5
1732887580000|2024-11-29 13:39:40|85.06|84.66|85.1|84.7|85.1|84.7|85.06|84.66|9
1732887590000|2024-11-29 13:39:50|85.14|84.74|85.14|84.74|85.15|84.75|85.11|84.71|11
1732887600000|2024-11-29 13:40:00|85.13|84.73|85.09|84.69|85.13|84.73|85.09|84.69|7
1732887610000|2024-11-29 13:40:10|85.08|84.68|85.06|84.66|85.08|84.68|85.05|84.65|7
1732887620000|2024-11-29 13:40:20|85.05|84.65|85.04|84.64|85.05|84.65|85.04|84.64|2
1732887630000|2024-11-29 13:40:30|85.05|84.65|84.99|84.59|85.05|84.65|84.98|84.58|7
1732887640000|2024-11-29 13:40:40|85|84.6|84.95|84.55|85|84.6|84.95|84.55|8
1732887650000|2024-11-29 13:40:50|84.94|84.54|84.94|84.54|84.94|84.54|84.94|84.54|1
1732887660000|2024-11-29 13:41:00|84.93|84.53|84.97|84.57|84.98|84.58|84.93|84.53|5
1732887670000|2024-11-29 13:41:10|84.98|84.58|84.98|84.58|85|84.6|84.97|84.57|9
1732887680000|2024-11-29 13:41:20|84.97|84.57|85.04|84.64|85.04|84.64|84.95|84.55|9
1732887690000|2024-11-29 13:41:30|85.05|84.65|85.03|84.63|85.07|84.67|85.03|84.63|8
1732887700000|2024-11-29 13:41:40|85.04|84.64|85.05|84.65|85.06|84.66|85.04|84.64|3
1732887710000|2024-11-29 13:41:50|85.06|84.66|85.05|84.65|85.07|84.67|85.04|84.64|8
1732887720000|2024-11-29 13:42:00|85.04|84.64|85.08|84.68|85.08|84.68|85.04|84.64|4
1732887740000|2024-11-29 13:42:20|85.06|84.66|84.99|84.59|85.06|84.66|84.99|84.59|7
1732887750000|2024-11-29 13:42:30|84.98|84.58|85.02|84.62|85.04|84.64|84.98|84.58|7
1732887760000|2024-11-29 13:42:40|84.99|84.59|84.98|84.58|84.99|84.59|84.98|84.58|4
1732887770000|2024-11-29 13:42:50|84.97|84.57|85|84.6|85|84.6|84.97|84.57|6
1732887780000|2024-11-29 13:43:00|84.99|84.59|85.01|84.61|85.02|84.62|84.99|84.59|9
1732887790000|2024-11-29 13:43:10|85.02|84.62|85.05|84.65|85.05|84.65|85.02|84.62|5
1732887800000|2024-11-29 13:43:20|85.04|84.64|85.05|84.65|85.05|84.65|85|84.6|9
1732887810000|2024-11-29 13:43:30|85.04|84.64|84.89|84.49|85.04|84.64|84.89|84.49|14
1732887820000|2024-11-29 13:43:40|84.88|84.48|84.88|84.48|84.89|84.49|84.86|84.46|7
1732887830000|2024-11-29 13:43:50|84.89|84.49|84.87|84.47|84.91|84.51|84.87|84.47|7
1732887840000|2024-11-29 13:44:00|84.88|84.48|84.86|84.46|84.88|84.48|84.84|84.44|7
1732887850000|2024-11-29 13:44:10|84.87|84.47|84.88|84.48|84.89|84.49|84.86|84.46|7
1732887860000|2024-11-29 13:44:20|84.89|84.49|84.89|84.49|84.89|84.49|84.89|84.49|1
1732887870000|2024-11-29 13:44:30|84.88|84.48|84.83|84.43|84.88|84.48|84.82|84.42|7
1732887880000|2024-11-29 13:44:40|84.82|84.42|84.79|84.39|84.83|84.43|84.79|84.39|4
1732887890000|2024-11-29 13:44:50|84.78|84.38|84.76|84.36|84.78|84.38|84.76|84.36|5
1732887900000|2024-11-29 13:45:00|84.75|84.35|84.7|84.3|84.75|84.35|84.7|84.3|12
1732887910000|2024-11-29 13:45:10|84.69|84.29|84.75|84.35|84.75|84.35|84.69|84.29|3
1732887920000|2024-11-29 13:45:20|84.76|84.36|84.79|84.39|84.79|84.39|84.76|84.36|6
1732887930000|2024-11-29 13:45:30|84.78|84.38|84.78|84.38|84.79|84.39|84.77|84.37|6
1732887940000|2024-11-29 13:45:40|84.79|84.39|84.79|84.39|84.79|84.39|84.78|84.38|3
1732887950000|2024-11-29 13:45:50|84.86|84.46|84.95|84.55|84.95|84.55|84.86|84.46|9
1732887960000|2024-11-29 13:46:00|84.94|84.54|84.89|84.49|84.96|84.56|84.89|84.49|12
1732887970000|2024-11-29 13:46:10|84.9|84.5|84.88|84.48|84.9|84.5|84.88|84.48|3
1732887980000|2024-11-29 13:46:20|84.87|84.47|84.81|84.41|84.87|84.47|84.8|84.4|10
1732887990000|2024-11-29 13:46:30|84.8|84.4|84.77|84.37|84.8|84.4|84.77|84.37|4
1732888000000|2024-11-29 13:46:40|84.76|84.36|84.8|84.4|84.8|84.4|84.75|84.35|7
1732888010000|2024-11-29 13:46:50|84.81|84.41|84.84|84.44|84.85|84.45|84.81|84.41|8
1732888020000|2024-11-29 13:47:00|84.83|84.43|84.85|84.45|84.86|84.46|84.81|84.41|11
1732888030000|2024-11-29 13:47:10|84.84|84.44|84.85|84.45|84.86|84.46|84.78|84.38|12
1732888040000|2024-11-29 13:47:20|84.84|84.44|84.82|84.42|84.84|84.44|84.79|84.39|11
1732888060000|2024-11-29 13:47:40|84.83|84.43|84.82|84.42|84.83|84.43|84.82|84.42|2
1732888070000|2024-11-29 13:47:50|84.81|84.41|84.81|84.41|84.81|84.41|84.81|84.41|1
1732888080000|2024-11-29 13:48:00|84.8|84.4|84.83|84.43|84.83|84.43|84.77|84.37|7
1732888090000|2024-11-29 13:48:10|84.84|84.44|84.87|84.47|84.87|84.47|84.84|84.44|8
1732888100000|2024-11-29 13:48:20|84.89|84.49|84.93|84.53|84.93|84.53|84.89|84.49|6
1732888110000|2024-11-29 13:48:30|84.92|84.52|84.86|84.46|84.92|84.52|84.86|84.46|5
1732888120000|2024-11-29 13:48:40|84.87|84.47|84.89|84.49|84.89|84.49|84.87|84.47|3
1732888130000|2024-11-29 13:48:50|84.91|84.51|84.89|84.49|84.91|84.51|84.89|84.49|3
1732888140000|2024-11-29 13:49:00|84.9|84.5|84.92|84.52|84.92|84.52|84.9|84.5|3
1732888150000|2024-11-29 13:49:10|84.87|84.47|84.88|84.48|84.88|84.48|84.87|84.47|2
1732888170000|2024-11-29 13:49:30|84.87|84.47|84.88|84.48|84.88|84.48|84.85|84.45|9
1732888180000|2024-11-29 13:49:40|84.89|84.49|84.95|84.55|84.96|84.56|84.89|84.49|7
1732888190000|2024-11-29 13:49:50|84.94|84.54|84.95|84.55|84.95|84.55|84.91|84.51|9
1732888200000|2024-11-29 13:50:00|84.94|84.54|84.94|84.54|84.94|84.54|84.93|84.53|3
1732888210000|2024-11-29 13:50:10|84.93|84.53|84.96|84.56|84.96|84.56|84.92|84.52|9
1732888220000|2024-11-29 13:50:20|84.95|84.55|84.95|84.55|84.96|84.56|84.95|84.55|3
1732888230000|2024-11-29 13:50:30|84.94|84.54|84.96|84.56|84.96|84.56|84.94|84.54|5
1732888240000|2024-11-29 13:50:40|84.97|84.57|84.97|84.57|84.97|84.57|84.97|84.57|1
1732888250000|2024-11-29 13:50:50|84.98|84.58|84.98|84.58|84.98|84.58|84.98|84.58|1
1732888260000|2024-11-29 13:51:00|85.02|84.62|85|84.6|85.02|84.62|84.99|84.59|5
1732888270000|2024-11-29 13:51:10|85.01|84.61|85|84.6|85.01|84.61|84.99|84.59|7
1732888280000|2024-11-29 13:51:20|85.01|84.61|85.04|84.64|85.04|84.64|85|84.6|5
1732888290000|2024-11-29 13:51:30|85.03|84.63|85.05|84.65|85.05|84.65|85.03|84.63|3
1732888300000|2024-11-29 13:51:40|85.04|84.64|85.03|84.63|85.04|84.64|84.99|84.59|10
1732888310000|2024-11-29 13:51:50|85.05|84.65|85.04|84.64|85.05|84.65|85.04|84.64|4
1732888320000|2024-11-29 13:52:00|85.03|84.63|85|84.6|85.03|84.63|84.99|84.59|4
1732888330000|2024-11-29 13:52:10|85.01|84.61|85.02|84.62|85.02|84.62|85.01|84.61|2
1732888340000|2024-11-29 13:52:20|85.03|84.63|85.01|84.61|85.03|84.63|85|84.6|6
1732888350000|2024-11-29 13:52:30|85|84.6|84.97|84.57|85|84.6|84.97|84.57|6
1732888360000|2024-11-29 13:52:40|84.96|84.56|84.96|84.56|84.96|84.56|84.95|84.55|3
1732888370000|2024-11-29 13:52:50|84.95|84.55|84.98|84.58|84.98|84.58|84.95|84.55|6
1732888380000|2024-11-29 13:53:00|85|84.6|85.03|84.63|85.03|84.63|85|84.6|6
1732888390000|2024-11-29 13:53:10|85.02|84.62|85|84.6|85.03|84.63|85|84.6|5
1732888400000|2024-11-29 13:53:20|85.01|84.61|85.02|84.62|85.03|84.63|85|84.6|10
1732888410000|2024-11-29 13:53:30|85|84.6|85.01|84.61|85.01|84.61|84.99|84.59|6
1732888420000|2024-11-29 13:53:40|85.02|84.62|85.13|84.73|85.13|84.73|85.02|84.62|10
1732888430000|2024-11-29 13:53:50|85.14|84.74|85.14|84.74|85.14|84.74|85.13|84.73|3
1732888440000|2024-11-29 13:54:00|85.13|84.73|85.11|84.71|85.13|84.73|85.08|84.68|10
1732888450000|2024-11-29 13:54:10|85.12|84.72|85.1|84.7|85.12|84.72|85.1|84.7|11
1732888460000|2024-11-29 13:54:20|85.11|84.71|85.12|84.72|85.12|84.72|85.1|84.7|7
1732888470000|2024-11-29 13:54:30|85.11|84.71|85.14|84.74|85.14|84.74|85.08|84.68|7
1732888480000|2024-11-29 13:54:40|85.13|84.73|85.13|84.73|85.13|84.73|85.12|84.72|3
1732888490000|2024-11-29 13:54:50|85.12|84.72|85.08|84.68|85.12|84.72|85.08|84.68|2
1732888500000|2024-11-29 13:55:00|85.09|84.69|85.04|84.64|85.09|84.69|85.04|84.64|6
1732888510000|2024-11-29 13:55:10|85.03|84.63|85.07|84.67|85.07|84.67|84.96|84.56|11
1732888520000|2024-11-29 13:55:20|85.06|84.66|85.06|84.66|85.06|84.66|85.05|84.65|5
1732888530000|2024-11-29 13:55:30|85.05|84.65|85.06|84.66|85.07|84.67|85.05|84.65|5
1732888540000|2024-11-29 13:55:40|85.07|84.67|85.14|84.74|85.14|84.74|85.07|84.67|13
1732888550000|2024-11-29 13:55:50|85.15|84.75|85.14|84.74|85.15|84.75|85.13|84.73|4
1732888560000|2024-11-29 13:56:00|85.13|84.73|85.11|84.71|85.13|84.73|85.1|84.7|9
1732888570000|2024-11-29 13:56:10|85.12|84.72|85.12|84.72|85.13|84.73|85.12|84.72|3
1732888580000|2024-11-29 13:56:20|85.13|84.73|85.13|84.73|85.14|84.74|85.13|84.73|5
1732888600000|2024-11-29 13:56:40|85.12|84.72|85.12|84.72|85.12|84.72|85.12|84.72|1
1732888610000|2024-11-29 13:56:50|85.11|84.71|85.06|84.66|85.11|84.71|85.06|84.66|4
1732888620000|2024-11-29 13:57:00|85.05|84.65|85.05|84.65|85.05|84.65|85.04|84.64|3
1732888630000|2024-11-29 13:57:10|85.06|84.66|85.07|84.67|85.08|84.68|85.06|84.66|6
1732888640000|2024-11-29 13:57:20|85.06|84.66|85.08|84.68|85.09|84.69|85.06|84.66|8
1732888650000|2024-11-29 13:57:30|85.09|84.69|85.08|84.68|85.13|84.73|85.08|84.68|6
1732888660000|2024-11-29 13:57:40|85.09|84.69|85.12|84.72|85.12|84.72|85.09|84.69|2
1732888670000|2024-11-29 13:57:50|85.13|84.73|85.13|84.73|85.14|84.74|85.13|84.73|3
1732888680000|2024-11-29 13:58:00|85.12|84.72|85.07|84.67|85.12|84.72|85.07|84.67|9
1732888690000|2024-11-29 13:58:10|85.08|84.68|85.06|84.66|85.08|84.68|85.06|84.66|3
1732888700000|2024-11-29 13:58:20|85.05|84.65|85.03|84.63|85.05|84.65|85|84.6|7
1732888710000|2024-11-29 13:58:30|85.02|84.62|85|84.6|85.02|84.62|85|84.6|3
1732888720000|2024-11-29 13:58:40|84.99|84.59|85|84.6|85|84.6|84.95|84.55|6
1732888730000|2024-11-29 13:58:50|84.99|84.59|84.94|84.54|85.03|84.63|84.94|84.54|11
1732888740000|2024-11-29 13:59:00|84.95|84.55|84.93|84.53|84.95|84.55|84.93|84.53|3
1732888750000|2024-11-29 13:59:10|84.92|84.52|84.98|84.58|84.98|84.58|84.89|84.49|9
1732888760000|2024-11-29 13:59:20|84.99|84.59|85.01|84.61|85.02|84.62|84.99|84.59|9
1732888770000|2024-11-29 13:59:30|85|84.6|84.98|84.58|85.02|84.62|84.98|84.58|6
1732888780000|2024-11-29 13:59:40|84.97|84.57|84.95|84.55|84.97|84.57|84.95|84.55|3
1732888790000|2024-11-29 13:59:50|84.96|84.56|84.96|84.56|84.97|84.57|84.96|84.56|3
1732888800000|2024-11-29 14:00:00|84.97|84.57|84.99|84.59|85|84.6|84.97|84.57|6
1732888810000|2024-11-29 14:00:10|84.97|84.57|84.99|84.59|84.99|84.59|84.97|84.57|3
1732888820000|2024-11-29 14:00:20|84.98|84.58|84.96|84.56|84.99|84.59|84.96|84.56|7
1732888830000|2024-11-29 14:00:30|84.97|84.57|84.96|84.56|84.99|84.59|84.96|84.56|6
1732888840000|2024-11-29 14:00:40|84.97|84.57|85.04|84.64|85.04|84.64|84.97|84.57|7
1732888850000|2024-11-29 14:00:50|85.03|84.63|85.02|84.62|85.04|84.64|85|84.6|9
1732888860000|2024-11-29 14:01:00|85.03|84.63|85.03|84.63|85.03|84.63|85.03|84.63|1
1732888870000|2024-11-29 14:01:10|85.01|84.61|85.02|84.62|85.02|84.62|84.94|84.54|13
1732888880000|2024-11-29 14:01:20|85.01|84.61|85.04|84.64|85.04|84.64|85.01|84.61|4
1732888890000|2024-11-29 14:01:30|85.03|84.63|85.14|84.74|85.14|84.74|85.03|84.63|8
1732888900000|2024-11-29 14:01:40|85.15|84.75|85.15|84.75|85.16|84.76|85.14|84.74|9
1732888910000|2024-11-29 14:01:50|85.14|84.74|85.07|84.67|85.15|84.75|85.07|84.67|5
1732888920000|2024-11-29 14:02:00|85.06|84.66|85.09|84.69|85.09|84.69|85.06|84.66|9
1732888930000|2024-11-29 14:02:10|85.08|84.68|85.08|84.68|85.08|84.68|85.06|84.66|6
1732888940000|2024-11-29 14:02:20|85.09|84.69|85.09|84.69|85.13|84.73|85.09|84.69|11
1732888950000|2024-11-29 14:02:30|85.1|84.7|85.16|84.76|85.16|84.76|85.1|84.7|11
1732888960000|2024-11-29 14:02:40|85.17|84.77|85.14|84.74|85.17|84.77|85.14|84.74|8
1732888970000|2024-11-29 14:02:50|85.13|84.73|85.08|84.68|85.14|84.74|85.07|84.67|10
1732888980000|2024-11-29 14:03:00|85.07|84.67|85.07|84.67|85.08|84.68|85.07|84.67|3
1732888990000|2024-11-29 14:03:10|85.08|84.68|85.13|84.73|85.14|84.74|85.08|84.68|6
1732889000000|2024-11-29 14:03:20|85.12|84.72|85.12|84.72|85.12|84.72|85.1|84.7|5
1732889010000|2024-11-29 14:03:30|85.13|84.73|85.14|84.74|85.14|84.74|85.13|84.73|2
1732889020000|2024-11-29 14:03:40|85.15|84.75|85.12|84.72|85.15|84.75|85.11|84.71|9
1732889030000|2024-11-29 14:03:50|85.11|84.71|85.06|84.66|85.11|84.71|85.05|84.65|7
1732889040000|2024-11-29 14:04:00|85.05|84.65|85.12|84.72|85.12|84.72|85.05|84.65|5
1732889050000|2024-11-29 14:04:10|85.13|84.73|85.16|84.76|85.16|84.76|85.13|84.73|4
1732889060000|2024-11-29 14:04:20|85.15|84.75|85.13|84.73|85.15|84.75|85.13|84.73|5
1732889070000|2024-11-29 14:04:30|85.14|84.74|85.13|84.73|85.14|84.74|85.12|84.72|5
1732889080000|2024-11-29 14:04:40|85.12|84.72|85.11|84.71|85.12|84.72|85.11|84.71|2
1732889090000|2024-11-29 14:04:50|85.1|84.7|85.06|84.66|85.1|84.7|85.06|84.66|5
1732889100000|2024-11-29 14:05:00|85.05|84.65|85.04|84.64|85.05|84.65|85.04|84.64|2
1732889110000|2024-11-29 14:05:10|85.03|84.63|84.95|84.55|85.03|84.63|84.95|84.55|8
1732889120000|2024-11-29 14:05:20|84.94|84.54|84.91|84.51|84.94|84.54|84.91|84.51|4
1732889130000|2024-11-29 14:05:30|84.89|84.49|84.95|84.55|84.95|84.55|84.84|84.44|10
1732889140000|2024-11-29 14:05:40|84.96|84.56|84.95|84.55|84.96|84.56|84.93|84.53|6
1732889150000|2024-11-29 14:05:50|84.96|84.56|84.96|84.56|84.96|84.56|84.96|84.56|1
1732889160000|2024-11-29 14:06:00|84.95|84.55|84.93|84.53|84.95|84.55|84.93|84.53|7
1732889170000|2024-11-29 14:06:10|84.91|84.51|84.93|84.53|84.93|84.53|84.91|84.51|5
1732889180000|2024-11-29 14:06:20|84.91|84.51|84.89|84.49|84.93|84.53|84.86|84.46|11
1732889190000|2024-11-29 14:06:30|84.88|84.48|84.88|84.48|84.9|84.5|84.88|84.48|5
1732889200000|2024-11-29 14:06:40|84.87|84.47|84.88|84.48|84.88|84.48|84.87|84.47|2
1732889210000|2024-11-29 14:06:50|84.87|84.47|84.85|84.45|84.87|84.47|84.84|84.44|7
1732889220000|2024-11-29 14:07:00|84.84|84.44|84.88|84.48|84.88|84.48|84.83|84.43|6
1732889230000|2024-11-29 14:07:10|84.9|84.5|84.89|84.49|84.91|84.51|84.89|84.49|4
1732889240000|2024-11-29 14:07:20|84.88|84.48|84.88|84.48|84.88|84.48|84.87|84.47|3
1732889250000|2024-11-29 14:07:30|84.9|84.5|84.92|84.52|84.92|84.52|84.9|84.5|3
1732889260000|2024-11-29 14:07:40|84.91|84.51|84.86|84.46|84.91|84.51|84.84|84.44|4
1732889280000|2024-11-29 14:08:00|84.87|84.47|84.81|84.41|84.87|84.47|84.8|84.4|8
1732889290000|2024-11-29 14:08:10|84.83|84.43|84.83|84.43|84.84|84.44|84.83|84.43|3
1732889300000|2024-11-29 14:08:20|84.81|84.41|84.78|84.38|84.81|84.41|84.78|84.38|5
1732889310000|2024-11-29 14:08:30|84.77|84.37|84.83|84.43|84.83|84.43|84.76|84.36|8
1732889320000|2024-11-29 14:08:40|84.82|84.42|84.79|84.39|84.82|84.42|84.78|84.38|8
1732889330000|2024-11-29 14:08:50|84.78|84.38|84.78|84.38|84.78|84.38|84.78|84.38|1
1732889340000|2024-11-29 14:09:00|84.79|84.39|84.79|84.39|84.79|84.39|84.78|84.38|3
1732889350000|2024-11-29 14:09:10|84.78|84.38|84.74|84.34|84.78|84.38|84.73|84.33|5
1732889360000|2024-11-29 14:09:20|84.75|84.35|84.73|84.33|84.75|84.35|84.73|84.33|3
1732889380000|2024-11-29 14:09:40|84.74|84.34|84.73|84.33|84.74|84.34|84.73|84.33|2
1732889390000|2024-11-29 14:09:50|84.74|84.34|84.75|84.35|84.77|84.37|84.74|84.34|6
1732889400000|2024-11-29 14:10:00|84.76|84.36|84.81|84.41|84.81|84.41|84.76|84.36|10
1732889410000|2024-11-29 14:10:10|84.83|84.43|84.79|84.39|84.83|84.43|84.79|84.39|7
1732889420000|2024-11-29 14:10:20|84.8|84.4|84.84|84.44|84.84|84.44|84.8|84.4|4
1732889430000|2024-11-29 14:10:30|84.86|84.46|84.85|84.45|84.87|84.47|84.84|84.44|6
1732889440000|2024-11-29 14:10:40|84.86|84.46|84.85|84.45|84.87|84.47|84.85|84.45|4
1732889460000|2024-11-29 14:11:00|84.86|84.46|84.92|84.52|84.92|84.52|84.86|84.46|4
1732889470000|2024-11-29 14:11:10|84.91|84.51|84.91|84.51|84.91|84.51|84.9|84.5|3
1732889480000|2024-11-29 14:11:20|84.93|84.53|84.91|84.51|84.93|84.53|84.9|84.5|5
1732889490000|2024-11-29 14:11:30|84.89|84.49|84.92|84.52|84.93|84.53|84.89|84.49|8
1732889500000|2024-11-29 14:11:40|84.93|84.53|84.93|84.53|84.93|84.53|84.91|84.51|7
1732889510000|2024-11-29 14:11:50|84.92|84.52|84.98|84.58|85|84.6|84.92|84.52|9
1732889520000|2024-11-29 14:12:00|84.97|84.57|84.97|84.57|84.97|84.57|84.97|84.57|1
1732889530000|2024-11-29 14:12:10|84.96|84.56|84.97|84.57|84.98|84.58|84.96|84.56|6
1732889540000|2024-11-29 14:12:20|84.96|84.56|84.96|84.56|84.96|84.56|84.96|84.56|1
1732889550000|2024-11-29 14:12:30|84.97|84.57|85.03|84.63|85.03|84.63|84.97|84.57|5
1732889560000|2024-11-29 14:12:40|85.04|84.64|85.05|84.65|85.05|84.65|85.04|84.64|2
1732889570000|2024-11-29 14:12:50|85.04|84.64|85.06|84.66|85.06|84.66|85.03|84.63|9
1732889580000|2024-11-29 14:13:00|85.07|84.67|85.15|84.75|85.15|84.75|85.06|84.66|12
1732889590000|2024-11-29 14:13:10|85.16|84.76|85.15|84.75|85.16|84.76|85.15|84.75|2
1732889600000|2024-11-29 14:13:20|85.14|84.74|85.12|84.72|85.15|84.75|85.11|84.71|7
1732889610000|2024-11-29 14:13:30|85.11|84.71|85.16|84.76|85.16|84.76|85.11|84.71|10
1732889620000|2024-11-29 14:13:40|85.15|84.75|85.15|84.75|85.16|84.76|85.15|84.75|3
1732889630000|2024-11-29 14:13:50|85.16|84.76|85.14|84.74|85.17|84.77|85.14|84.74|7
1732889640000|2024-11-29 14:14:00|85.15|84.75|85.14|84.74|85.15|84.75|85.14|84.74|2
1732889650000|2024-11-29 14:14:10|85.13|84.73|85.08|84.68|85.14|84.74|85.08|84.68|8
1732889660000|2024-11-29 14:14:20|85.07|84.67|85.13|84.73|85.13|84.73|85.07|84.67|3
1732889670000|2024-11-29 14:14:30|85.17|84.77|85.29|84.89|85.29|84.89|85.17|84.77|10
1732889680000|2024-11-29 14:14:40|85.28|84.88|85.31|84.91|85.31|84.91|85.28|84.88|5
1732889690000|2024-11-29 14:14:50|85.29|84.89|85.28|84.88|85.29|84.89|85.27|84.87|6
1732889700000|2024-11-29 14:15:00|85.29|84.89|85.28|84.88|85.31|84.91|85.27|84.87|5
1732889710000|2024-11-29 14:15:10|85.27|84.87|85.25|84.85|85.27|84.87|85.24|84.84|4
1732889720000|2024-11-29 14:15:20|85.24|84.84|85.16|84.76|85.24|84.84|85.16|84.76|10
1732889730000|2024-11-29 14:15:30|85.17|84.77|85.14|84.74|85.17|84.77|85.14|84.74|7
1732889740000|2024-11-29 14:15:40|85.13|84.73|85.14|84.74|85.14|84.74|85.1|84.7|8
1732889750000|2024-11-29 14:15:50|85.15|84.75|85.18|84.78|85.18|84.78|85.14|84.74|7
1732889760000|2024-11-29 14:16:00|85.19|84.79|85.21|84.81|85.26|84.86|85.19|84.79|8
1732889770000|2024-11-29 14:16:10|85.22|84.82|85.19|84.79|85.25|84.85|85.18|84.78|13
1732889780000|2024-11-29 14:16:20|85.18|84.78|85.02|84.62|85.18|84.78|85.02|84.62|8
1732889790000|2024-11-29 14:16:30|84.98|84.58|84.97|84.57|85|84.6|84.96|84.56|14
1732889800000|2024-11-29 14:16:40|84.96|84.56|85.04|84.64|85.06|84.66|84.96|84.56|9
1732889810000|2024-11-29 14:16:50|85.06|84.66|85.08|84.68|85.08|84.68|85.05|84.65|8
1732889820000|2024-11-29 14:17:00|85.09|84.69|85.12|84.72|85.12|84.72|85.09|84.69|6
1732889830000|2024-11-29 14:17:10|85.2|84.8|85.17|84.77|85.22|84.82|85.15|84.75|12
1732889840000|2024-11-29 14:17:20|85.16|84.76|85.26|84.86|85.27|84.87|85.15|84.75|12
1732889850000|2024-11-29 14:17:30|85.25|84.85|85.26|84.86|85.27|84.87|85.24|84.84|7
1732889860000|2024-11-29 14:17:40|85.27|84.87|85.28|84.88|85.31|84.91|85.26|84.86|11
1732889870000|2024-11-29 14:17:50|85.27|84.87|85.26|84.86|85.29|84.89|85.26|84.86|8
1732889880000|2024-11-29 14:18:00|85.27|84.87|85.28|84.88|85.28|84.88|85.26|84.86|4
1732889890000|2024-11-29 14:18:10|85.27|84.87|85.28|84.88|85.29|84.89|85.27|84.87|8
1732889900000|2024-11-29 14:18:20|85.29|84.89|85.26|84.86|85.31|84.91|85.26|84.86|6
1732889910000|2024-11-29 14:18:30|85.27|84.87|85.27|84.87|85.27|84.87|85.27|84.87|1
1732889920000|2024-11-29 14:18:40|85.28|84.88|85.3|84.9|85.3|84.9|85.28|84.88|5
1732889940000|2024-11-29 14:19:00|85.28|84.88|85.27|84.87|85.28|84.88|85.27|84.87|2
1732889950000|2024-11-29 14:19:10|85.26|84.86|85.27|84.87|85.27|84.87|85.25|84.85|8
1732889960000|2024-11-29 14:19:20|85.28|84.88|85.31|84.91|85.31|84.91|85.28|84.88|6
1732889970000|2024-11-29 14:19:30|85.3|84.9|85.31|84.91|85.31|84.91|85.3|84.9|2
1732889990000|2024-11-29 14:19:50|85.36|84.96|85.42|85.02|85.42|85.02|85.36|84.96|6
1732890000000|2024-11-29 14:20:00|85.41|85.01|85.41|85.01|85.42|85.02|85.4|85|7
1732890010000|2024-11-29 14:20:10|85.4|85|85.39|84.99|85.4|85|85.38|84.98|3
1732890020000|2024-11-29 14:20:20|85.4|85|85.43|85.03|85.43|85.03|85.4|85|4
1732890030000|2024-11-29 14:20:30|85.42|85.02|85.55|85.15|85.55|85.15|85.41|85.01|10
1732890040000|2024-11-29 14:20:40|85.53|85.13|85.54|85.14|85.54|85.14|85.5|85.1|6
1732890050000|2024-11-29 14:20:50|85.53|85.13|85.58|85.18|85.58|85.18|85.53|85.13|4
1732890060000|2024-11-29 14:21:00|85.59|85.19|85.6|85.2|85.6|85.2|85.59|85.19|2
1732890080000|2024-11-29 14:21:20|85.58|85.18|85.58|85.18|85.58|85.18|85.58|85.18|1
1732890090000|2024-11-29 14:21:30|85.57|85.17|85.57|85.17|85.58|85.18|85.57|85.17|3
1732890100000|2024-11-29 14:21:40|85.58|85.18|85.58|85.18|85.58|85.18|85.58|85.18|1
1732890110000|2024-11-29 14:21:50|85.56|85.16|85.5|85.1|85.57|85.17|85.5|85.1|6
1732890120000|2024-11-29 14:22:00|85.49|85.09|85.54|85.14|85.54|85.14|85.49|85.09|5
1732890130000|2024-11-29 14:22:10|85.53|85.13|85.54|85.14|85.55|85.15|85.5|85.1|14
1732890140000|2024-11-29 14:22:20|85.53|85.13|85.54|85.14|85.56|85.16|85.52|85.12|7
1732890150000|2024-11-29 14:22:30|85.56|85.16|85.58|85.18|85.59|85.19|85.56|85.16|5
1732890160000|2024-11-29 14:22:40|85.56|85.16|85.52|85.12|85.56|85.16|85.51|85.11|8
1732890170000|2024-11-29 14:22:50|85.53|85.13|85.57|85.17|85.57|85.17|85.51|85.11|9
1732890180000|2024-11-29 14:23:00|85.58|85.18|85.57|85.17|85.6|85.2|85.57|85.17|5
1732890190000|2024-11-29 14:23:10|85.58|85.18|85.58|85.18|85.58|85.18|85.58|85.18|1
1732890200000|2024-11-29 14:23:20|85.57|85.17|85.56|85.16|85.57|85.17|85.56|85.16|4
1732890210000|2024-11-29 14:23:30|85.57|85.17|85.6|85.2|85.6|85.2|85.57|85.17|4
1732890230000|2024-11-29 14:23:50|85.66|85.26|85.67|85.27|85.7|85.3|85.66|85.26|6
1732890240000|2024-11-29 14:24:00|85.68|85.28|85.69|85.29|85.69|85.29|85.64|85.24|8
1732890250000|2024-11-29 14:24:10|85.7|85.3|85.69|85.29|85.7|85.3|85.69|85.29|2
1732890270000|2024-11-29 14:24:30|85.67|85.27|85.69|85.29|85.69|85.29|85.67|85.27|3
1732890280000|2024-11-29 14:24:40|85.68|85.28|85.67|85.27|85.68|85.28|85.67|85.27|2
1732890290000|2024-11-29 14:24:50|85.68|85.28|85.63|85.23|85.68|85.28|85.63|85.23|6
1732890300000|2024-11-29 14:25:00|85.64|85.24|85.66|85.26|85.68|85.28|85.64|85.24|12
1732890310000|2024-11-29 14:25:10|85.65|85.25|85.68|85.28|85.68|85.28|85.65|85.25|4
1732890320000|2024-11-29 14:25:20|85.69|85.29|85.7|85.3|85.7|85.3|85.69|85.29|2
1732890330000|2024-11-29 14:25:30|85.69|85.29|85.69|85.29|85.69|85.29|85.66|85.26|7
1732890340000|2024-11-29 14:25:40|85.7|85.3|85.73|85.33|85.73|85.33|85.7|85.3|3
1732890350000|2024-11-29 14:25:50|85.74|85.34|85.74|85.34|85.74|85.34|85.74|85.34|1
1732890360000|2024-11-29 14:26:00|85.73|85.33|85.69|85.29|85.73|85.33|85.69|85.29|5
1732890370000|2024-11-29 14:26:10|85.7|85.3|85.73|85.33|85.73|85.33|85.69|85.29|6
1732890380000|2024-11-29 14:26:20|85.72|85.32|85.69|85.29|85.73|85.33|85.69|85.29|5
1732890390000|2024-11-29 14:26:30|85.7|85.3|85.7|85.3|85.72|85.32|85.65|85.25|12
1732890400000|2024-11-29 14:26:40|85.69|85.29|85.56|85.16|85.69|85.29|85.56|85.16|13
1732890410000|2024-11-29 14:26:50|85.57|85.17|85.56|85.16|85.65|85.25|85.56|85.16|14
1732890420000|2024-11-29 14:27:00|85.58|85.18|85.63|85.23|85.63|85.23|85.56|85.16|10
1732890430000|2024-11-29 14:27:10|85.62|85.22|85.64|85.24|85.64|85.24|85.59|85.19|8
1732890440000|2024-11-29 14:27:20|85.65|85.25|85.64|85.24|85.65|85.25|85.61|85.21|5
1732890460000|2024-11-29 14:27:40|85.63|85.23|85.63|85.23|85.63|85.23|85.58|85.18|12
1732890470000|2024-11-29 14:27:50|85.65|85.25|85.64|85.24|85.66|85.26|85.64|85.24|8
1732890480000|2024-11-29 14:28:00|85.65|85.25|85.68|85.28|85.7|85.3|85.65|85.25|7
1732890500000|2024-11-29 14:28:20|85.66|85.26|85.69|85.29|85.69|85.29|85.66|85.26|2
1732890510000|2024-11-29 14:28:30|85.68|85.28|85.67|85.27|85.68|85.28|85.63|85.23|9
1732890520000|2024-11-29 14:28:40|85.66|85.26|85.65|85.25|85.67|85.27|85.65|85.25|4
1732890530000|2024-11-29 14:28:50|85.64|85.24|85.55|85.15|85.64|85.24|85.55|85.15|9
1732890540000|2024-11-29 14:29:00|85.56|85.16|85.6|85.2|85.6|85.2|85.56|85.16|5
1732890550000|2024-11-29 14:29:10|85.59|85.19|85.58|85.18|85.59|85.19|85.55|85.15|6
1732890560000|2024-11-29 14:29:20|85.61|85.21|85.59|85.19|85.61|85.21|85.58|85.18|7
1732890570000|2024-11-29 14:29:30|85.6|85.2|85.54|85.14|85.6|85.2|85.54|85.14|6
1732890580000|2024-11-29 14:29:40|85.53|85.13|85.49|85.09|85.53|85.13|85.48|85.08|5
1732890590000|2024-11-29 14:29:50|85.5|85.1|85.54|85.14|85.58|85.18|85.5|85.1|8
1732890600000|2024-11-29 14:30:00|85.55|85.15|85.49|85.09|85.55|85.15|85.47|85.07|17
1732890610000|2024-11-29 14:30:10|85.48|85.08|85.48|85.08|85.49|85.09|85.44|85.04|9
1732890620000|2024-11-29 14:30:20|85.46|85.06|85.44|85.04|85.46|85.06|85.4|85|11
1732890630000|2024-11-29 14:30:30|85.43|85.03|85.45|85.05|85.45|85.05|85.42|85.02|6
1732890640000|2024-11-29 14:30:40|85.46|85.06|85.41|85.01|85.5|85.1|85.41|85.01|8
1732890650000|2024-11-29 14:30:50|85.4|85|85.38|84.98|85.4|85|85.33|84.93|11
1732890660000|2024-11-29 14:31:00|85.4|85|85.44|85.04|85.47|85.07|85.4|85|15
1732890670000|2024-11-29 14:31:10|85.43|85.03|85.47|85.07|85.48|85.08|85.43|85.03|8
1732890680000|2024-11-29 14:31:20|85.46|85.06|85.46|85.06|85.46|85.06|85.42|85.02|9
1732890690000|2024-11-29 14:31:30|85.47|85.07|85.47|85.07|85.48|85.08|85.46|85.06|7
1732890700000|2024-11-29 14:31:40|85.48|85.08|85.47|85.07|85.51|85.11|85.47|85.07|8
1732890710000|2024-11-29 14:31:50|85.48|85.08|85.43|85.03|85.48|85.08|85.43|85.03|8
1732890720000|2024-11-29 14:32:00|85.42|85.02|85.44|85.04|85.46|85.06|85.4|85|11
1732890730000|2024-11-29 14:32:10|85.43|85.03|85.37|84.97|85.44|85.04|85.36|84.96|8
1732890740000|2024-11-29 14:32:20|85.38|84.98|85.45|85.05|85.46|85.06|85.38|84.98|11
1732890750000|2024-11-29 14:32:30|85.44|85.04|85.47|85.07|85.47|85.07|85.44|85.04|9
1732890760000|2024-11-29 14:32:40|85.48|85.08|85.48|85.08|85.51|85.11|85.47|85.07|10
1732890770000|2024-11-29 14:32:50|85.47|85.07|85.46|85.06|85.49|85.09|85.46|85.06|14
1732890780000|2024-11-29 14:33:00|85.47|85.07|85.56|85.16|85.58|85.18|85.47|85.07|11
1732890790000|2024-11-29 14:33:10|85.55|85.15|85.58|85.18|85.59|85.19|85.52|85.12|9
1732890800000|2024-11-29 14:33:20|85.59|85.19|85.72|85.32|85.72|85.32|85.59|85.19|9
1732890810000|2024-11-29 14:33:30|85.71|85.31|85.69|85.29|85.74|85.34|85.69|85.29|10
1732890820000|2024-11-29 14:33:40|85.7|85.3|85.72|85.32|85.72|85.32|85.69|85.29|9
1732890830000|2024-11-29 14:33:50|85.71|85.31|85.6|85.2|85.71|85.31|85.57|85.17|11
1732890840000|2024-11-29 14:34:00|85.59|85.19|85.5|85.1|85.6|85.2|85.5|85.1|11
1732890850000|2024-11-29 14:34:10|85.49|85.09|85.47|85.07|85.49|85.09|85.45|85.05|9
1732890860000|2024-11-29 14:34:20|85.45|85.05|85.51|85.11|85.51|85.11|85.44|85.04|12
1732890870000|2024-11-29 14:34:30|85.52|85.12|85.58|85.18|85.59|85.19|85.52|85.12|16
1732890880000|2024-11-29 14:34:40|85.56|85.16|85.57|85.17|85.58|85.18|85.55|85.15|7
1732890890000|2024-11-29 14:34:50|85.56|85.16|85.58|85.18|85.6|85.2|85.56|85.16|8
1732890900000|2024-11-29 14:35:00|85.56|85.16|85.58|85.18|85.58|85.18|85.48|85.08|16
1732890910000|2024-11-29 14:35:10|85.59|85.19|85.55|85.15|85.6|85.2|85.55|85.15|14
1732890920000|2024-11-29 14:35:20|85.56|85.16|85.6|85.2|85.6|85.2|85.55|85.15|9
1732890930000|2024-11-29 14:35:30|85.61|85.21|85.58|85.18|85.62|85.22|85.58|85.18|5
1732890940000|2024-11-29 14:35:40|85.57|85.17|85.55|85.15|85.58|85.18|85.54|85.14|12
1732890950000|2024-11-29 14:35:50|85.56|85.16|85.51|85.11|85.56|85.16|85.51|85.11|5
1732890960000|2024-11-29 14:36:00|85.49|85.09|85.62|85.22|85.63|85.23|85.49|85.09|15
1732890970000|2024-11-29 14:36:10|85.61|85.21|85.61|85.21|85.67|85.27|85.6|85.2|13
1732890980000|2024-11-29 14:36:20|85.6|85.2|85.64|85.24|85.66|85.26|85.6|85.2|6
1732890990000|2024-11-29 14:36:30|85.66|85.26|85.73|85.33|85.73|85.33|85.65|85.25|11
1732891000000|2024-11-29 14:36:40|85.74|85.34|85.7|85.3|85.74|85.34|85.7|85.3|10
1732891010000|2024-11-29 14:36:50|85.71|85.31|85.71|85.31|85.73|85.33|85.7|85.3|8
1732891020000|2024-11-29 14:37:00|85.72|85.32|85.67|85.27|85.72|85.32|85.67|85.27|10
1732891030000|2024-11-29 14:37:10|85.68|85.28|85.65|85.25|85.68|85.28|85.65|85.25|8
1732891040000|2024-11-29 14:37:20|85.64|85.24|85.64|85.24|85.67|85.27|85.64|85.24|8
1732891050000|2024-11-29 14:37:30|85.66|85.26|85.63|85.23|85.67|85.27|85.62|85.22|6
1732891060000|2024-11-29 14:37:40|85.65|85.25|85.7|85.3|85.71|85.31|85.65|85.25|12
1732891070000|2024-11-29 14:37:50|85.69|85.29|85.7|85.3|85.7|85.3|85.62|85.22|11
1732891080000|2024-11-29 14:38:00|85.69|85.29|85.71|85.31|85.71|85.31|85.68|85.28|6
1732891090000|2024-11-29 14:38:10|85.7|85.3|85.65|85.25|85.7|85.3|85.64|85.24|7
1732891100000|2024-11-29 14:38:20|85.68|85.28|85.64|85.24|85.68|85.28|85.57|85.17|12
1732891110000|2024-11-29 14:38:30|85.65|85.25|85.65|85.25|85.65|85.25|85.64|85.24|5
1732891120000|2024-11-29 14:38:40|85.64|85.24|85.68|85.28|85.69|85.29|85.64|85.24|4
1732891130000|2024-11-29 14:38:50|85.67|85.27|85.65|85.25|85.68|85.28|85.63|85.23|8
1732891140000|2024-11-29 14:39:00|85.64|85.24|85.66|85.26|85.66|85.26|85.64|85.24|3
1732891150000|2024-11-29 14:39:10|85.68|85.28|85.68|85.28|85.69|85.29|85.68|85.28|3
1732891160000|2024-11-29 14:39:20|85.69|85.29|85.69|85.29|85.69|85.29|85.68|85.28|3
1732891170000|2024-11-29 14:39:30|85.68|85.28|85.7|85.3|85.7|85.3|85.68|85.28|3
1732891180000|2024-11-29 14:39:40|85.71|85.31|85.7|85.3|85.71|85.31|85.7|85.3|2
1732891190000|2024-11-29 14:39:50|85.71|85.31|85.67|85.27|85.71|85.31|85.67|85.27|4
1732891200000|2024-11-29 14:40:00|85.66|85.26|85.64|85.24|85.67|85.27|85.63|85.23|9
1732891220000|2024-11-29 14:40:20|85.65|85.25|85.7|85.3|85.71|85.31|85.65|85.25|6
1732891230000|2024-11-29 14:40:30|85.69|85.29|85.7|85.3|85.7|85.3|85.68|85.28|5
1732891240000|2024-11-29 14:40:40|85.69|85.29|85.68|85.28|85.7|85.3|85.67|85.27|6
1732891250000|2024-11-29 14:40:50|85.69|85.29|85.61|85.21|85.69|85.29|85.6|85.2|11
1732891260000|2024-11-29 14:41:00|85.6|85.2|85.6|85.2|85.61|85.21|85.6|85.2|5
1732891270000|2024-11-29 14:41:10|85.61|85.21|85.69|85.29|85.71|85.31|85.61|85.21|13
1732891280000|2024-11-29 14:41:20|85.7|85.3|85.71|85.31|85.71|85.31|85.7|85.3|4
1732891290000|2024-11-29 14:41:30|85.7|85.3|85.71|85.31|85.74|85.34|85.7|85.3|7
1732891300000|2024-11-29 14:41:40|85.7|85.3|85.7|85.3|85.7|85.3|85.69|85.29|5
1732891310000|2024-11-29 14:41:50|85.71|85.31|85.7|85.3|85.71|85.31|85.7|85.3|2
1732891320000|2024-11-29 14:42:00|85.71|85.31|85.69|85.29|85.71|85.31|85.68|85.28|6
1732891330000|2024-11-29 14:42:10|85.68|85.28|85.68|85.28|85.69|85.29|85.68|85.28|3
1732891350000|2024-11-29 14:42:30|85.69|85.29|85.7|85.3|85.71|85.31|85.69|85.29|6
1732891360000|2024-11-29 14:42:40|85.69|85.29|85.66|85.26|85.69|85.29|85.66|85.26|8
1732891370000|2024-11-29 14:42:50|85.58|85.18|85.66|85.26|85.69|85.29|85.58|85.18|15
1732891380000|2024-11-29 14:43:00|85.65|85.25|85.66|85.26|85.67|85.27|85.61|85.21|16
1732891390000|2024-11-29 14:43:10|85.67|85.27|85.67|85.27|85.7|85.3|85.67|85.27|8
1732891400000|2024-11-29 14:43:20|85.66|85.26|85.63|85.23|85.66|85.26|85.59|85.19|13
1732891410000|2024-11-29 14:43:30|85.61|85.21|85.56|85.16|85.61|85.21|85.56|85.16|10
1732891420000|2024-11-29 14:43:40|85.58|85.18|85.58|85.18|85.59|85.19|85.57|85.17|5
1732891430000|2024-11-29 14:43:50|85.59|85.19|85.62|85.22|85.62|85.22|85.58|85.18|5
1732891440000|2024-11-29 14:44:00|85.61|85.21|85.67|85.27|85.67|85.27|85.6|85.2|9
1732891450000|2024-11-29 14:44:10|85.66|85.26|85.67|85.27|85.68|85.28|85.65|85.25|9
1732891460000|2024-11-29 14:44:20|85.66|85.26|85.65|85.25|85.66|85.26|85.65|85.25|2
1732891470000|2024-11-29 14:44:30|85.66|85.26|85.67|85.27|85.68|85.28|85.65|85.25|7
1732891480000|2024-11-29 14:44:40|85.66|85.26|85.66|85.26|85.66|85.26|85.65|85.25|3
1732891490000|2024-11-29 14:44:50|85.67|85.27|85.67|85.27|85.68|85.28|85.67|85.27|3
1732891500000|2024-11-29 14:45:00|85.67|85.27|85.66|85.26|85.67|85.27|85.66|85.26|2
1732891510000|2024-11-29 14:45:10|85.67|85.27|85.65|85.25|85.67|85.27|85.65|85.25|3
1732891520000|2024-11-29 14:45:20|85.64|85.24|85.68|85.28|85.69|85.29|85.64|85.24|6
1732891530000|2024-11-29 14:45:30|85.67|85.27|85.61|85.21|85.68|85.28|85.61|85.21|7
1732891540000|2024-11-29 14:45:40|85.59|85.19|85.6|85.2|85.6|85.2|85.59|85.19|2
1732891550000|2024-11-29 14:45:50|85.62|85.22|85.62|85.22|85.65|85.25|85.61|85.21|8
1732891560000|2024-11-29 14:46:00|85.61|85.21|85.59|85.19|85.61|85.21|85.59|85.19|5
1732891570000|2024-11-29 14:46:10|85.6|85.2|85.63|85.23|85.65|85.25|85.6|85.2|5
1732891580000|2024-11-29 14:46:20|85.66|85.26|85.62|85.22|85.66|85.26|85.61|85.21|6
1732891590000|2024-11-29 14:46:30|85.61|85.21|85.61|85.21|85.62|85.22|85.6|85.2|6
1732891600000|2024-11-29 14:46:40|85.59|85.19|85.62|85.22|85.62|85.22|85.59|85.19|3
1732891610000|2024-11-29 14:46:50|85.63|85.23|85.65|85.25|85.65|85.25|85.63|85.23|2
1732891620000|2024-11-29 14:47:00|85.64|85.24|85.66|85.26|85.66|85.26|85.63|85.23|6
1732891630000|2024-11-29 14:47:10|85.67|85.27|85.67|85.27|85.68|85.28|85.66|85.26|4
1732891640000|2024-11-29 14:47:20|85.68|85.28|85.76|85.36|85.77|85.37|85.68|85.28|7
1732891650000|2024-11-29 14:47:30|85.77|85.37|85.82|85.42|85.83|85.43|85.77|85.37|5
1732891660000|2024-11-29 14:47:40|85.8|85.4|85.89|85.49|85.89|85.49|85.8|85.4|8
1732891670000|2024-11-29 14:47:50|85.91|85.51|85.91|85.51|85.93|85.53|85.9|85.5|5
1732891680000|2024-11-29 14:48:00|85.89|85.49|85.91|85.51|85.91|85.51|85.85|85.45|9
1732891690000|2024-11-29 14:48:10|85.92|85.52|85.94|85.54|85.95|85.55|85.91|85.51|6
1732891710000|2024-11-29 14:48:30|85.96|85.56|85.97|85.57|85.99|85.59|85.96|85.56|4
1732891720000|2024-11-29 14:48:40|85.95|85.55|86|85.6|86|85.6|85.95|85.55|5
1732891730000|2024-11-29 14:48:50|86.01|85.61|85.98|85.58|86.01|85.61|85.98|85.58|3
1732891740000|2024-11-29 14:49:00|86|85.6|86.03|85.63|86.04|85.64|85.99|85.59|9
1732891750000|2024-11-29 14:49:10|86.04|85.64|85.99|85.59|86.04|85.64|85.97|85.57|7
1732891760000|2024-11-29 14:49:20|85.97|85.57|85.98|85.58|85.98|85.58|85.95|85.55|4
1732891770000|2024-11-29 14:49:30|85.94|85.54|85.86|85.46|85.96|85.56|85.86|85.46|9
1732891780000|2024-11-29 14:49:40|85.84|85.44|85.89|85.49|85.89|85.49|85.84|85.44|3
1732891790000|2024-11-29 14:49:50|85.91|85.51|85.91|85.51|85.91|85.51|85.91|85.51|1
1732891800000|2024-11-29 14:50:00|85.88|85.48|85.86|85.46|85.88|85.48|85.82|85.42|10
1732891810000|2024-11-29 14:50:10|85.88|85.48|85.89|85.49|85.89|85.49|85.86|85.46|5
1732891820000|2024-11-29 14:50:20|85.87|85.47|86.02|85.62|86.02|85.62|85.87|85.47|9
1732891830000|2024-11-29 14:50:30|86.03|85.63|86.02|85.62|86.03|85.63|86.02|85.62|2
1732891840000|2024-11-29 14:50:40|86|85.6|86.03|85.63|86.03|85.63|86|85.6|6
1732891850000|2024-11-29 14:50:50|86.02|85.62|86|85.6|86.02|85.62|86|85.6|2
1732891860000|2024-11-29 14:51:00|85.99|85.59|86|85.6|86|85.6|85.99|85.59|2
1732891870000|2024-11-29 14:51:10|85.99|85.59|85.97|85.57|85.99|85.59|85.97|85.57|2
1732891890000|2024-11-29 14:51:30|85.98|85.58|85.96|85.56|85.98|85.58|85.96|85.56|3
1732891900000|2024-11-29 14:51:40|85.95|85.55|85.99|85.59|86|85.6|85.95|85.55|10
1732891910000|2024-11-29 14:51:50|85.98|85.58|85.96|85.56|85.98|85.58|85.96|85.56|3
1732891920000|2024-11-29 14:52:00|85.95|85.55|85.97|85.57|85.97|85.57|85.95|85.55|3
1732891930000|2024-11-29 14:52:10|85.96|85.56|86.01|85.61|86.01|85.61|85.96|85.56|2
1732891940000|2024-11-29 14:52:20|86|85.6|86.05|85.65|86.05|85.65|86|85.6|5
1732891950000|2024-11-29 14:52:30|86.07|85.67|86.07|85.67|86.07|85.67|86.06|85.66|3
1732891960000|2024-11-29 14:52:40|86.08|85.68|86.12|85.72|86.12|85.72|86.08|85.68|6
1732891970000|2024-11-29 14:52:50|86.09|85.69|86.11|85.71|86.11|85.71|86.09|85.69|6
1732891980000|2024-11-29 14:53:00|86.12|85.72|86.19|85.79|86.19|85.79|86.1|85.7|5
1732891990000|2024-11-29 14:53:10|86.21|85.81|86.28|85.88|86.28|85.88|86.2|85.8|13
1732892000000|2024-11-29 14:53:20|86.3|85.9|86.45|86.05|86.49|86.09|86.3|85.9|16
1732892010000|2024-11-29 14:53:30|86.47|86.07|86.51|86.11|86.51|86.11|86.47|86.07|21
1732892020000|2024-11-29 14:53:40|86.5|86.1|86.47|86.07|86.5|86.1|86.47|86.07|13
1732892030000|2024-11-29 14:53:50|86.46|86.06|86.46|86.06|86.5|86.1|86.46|86.06|10
1732892040000|2024-11-29 14:54:00|86.47|86.07|86.49|86.09|86.58|86.18|86.47|86.07|11
1732892050000|2024-11-29 14:54:10|86.48|86.08|86.49|86.09|86.5|86.1|86.47|86.07|9
1732892060000|2024-11-29 14:54:20|86.51|86.11|86.44|86.04|86.51|86.11|86.39|85.99|12
1732892070000|2024-11-29 14:54:30|86.42|86.02|86.42|86.02|86.44|86.04|86.39|85.99|11
1732892080000|2024-11-29 14:54:40|86.43|86.03|86.46|86.06|86.47|86.07|86.43|86.03|7
1732892090000|2024-11-29 14:54:50|86.44|86.04|86.45|86.05|86.46|86.06|86.43|86.03|9
1732892100000|2024-11-29 14:55:00|86.44|86.04|86.5|86.1|86.5|86.1|86.44|86.04|9
1732892110000|2024-11-29 14:55:10|86.49|86.09|86.49|86.09|86.49|86.09|86.39|85.99|10
1732892120000|2024-11-29 14:55:20|86.5|86.1|86.45|86.05|86.5|86.1|86.41|86.01|10
1732892130000|2024-11-29 14:55:30|86.44|86.04|86.49|86.09|86.51|86.11|86.44|86.04|12
1732892140000|2024-11-29 14:55:40|86.48|86.08|86.45|86.05|86.49|86.09|86.45|86.05|4
1732892150000|2024-11-29 14:55:50|86.44|86.04|86.35|85.95|86.44|86.04|86.35|85.95|6
1732892160000|2024-11-29 14:56:00|86.34|85.94|86.35|85.95|86.35|85.95|86.31|85.91|5
1732892170000|2024-11-29 14:56:10|86.33|85.93|86.33|85.93|86.34|85.94|86.33|85.93|7
1732892180000|2024-11-29 14:56:20|86.34|85.94|86.36|85.96|86.36|85.96|86.32|85.92|6
1732892190000|2024-11-29 14:56:30|86.38|85.98|86.43|86.03|86.46|86.06|86.38|85.98|8
1732892200000|2024-11-29 14:56:40|86.45|86.05|86.4|86|86.45|86.05|86.4|86|7
1732892210000|2024-11-29 14:56:50|86.39|85.99|86.43|86.03|86.43|86.03|86.39|85.99|10
1732892220000|2024-11-29 14:57:00|86.44|86.04|86.41|86.01|86.44|86.04|86.4|86|4
1732892230000|2024-11-29 14:57:10|86.4|86|86.58|86.18|86.58|86.18|86.39|85.99|14
1732892240000|2024-11-29 14:57:20|86.56|86.16|86.52|86.12|86.57|86.17|86.5|86.1|9
1732892250000|2024-11-29 14:57:30|86.51|86.11|86.47|86.07|86.51|86.11|86.46|86.06|8
1732892260000|2024-11-29 14:57:40|86.45|86.05|86.42|86.02|86.46|86.06|86.42|86.02|4
1732892270000|2024-11-29 14:57:50|86.41|86.01|86.44|86.04|86.45|86.05|86.41|86.01|8
1732892280000|2024-11-29 14:58:00|86.45|86.05|86.41|86.01|86.45|86.05|86.41|86.01|5
1732892290000|2024-11-29 14:58:10|86.38|85.98|86.38|85.98|86.38|85.98|86.38|85.98|1
1732892300000|2024-11-29 14:58:20|86.4|86|86.43|86.03|86.43|86.03|86.4|86|4
1732892310000|2024-11-29 14:58:30|86.44|86.04|86.4|86|86.44|86.04|86.4|86|6
1732892320000|2024-11-29 14:58:40|86.41|86.01|86.49|86.09|86.49|86.09|86.41|86.01|8
1732892330000|2024-11-29 14:58:50|86.5|86.1|86.49|86.09|86.5|86.1|86.47|86.07|5
1732892340000|2024-11-29 14:59:00|86.5|86.1|86.57|86.17|86.6|86.2|86.5|86.1|13
1732892350000|2024-11-29 14:59:10|86.59|86.19|86.63|86.23|86.65|86.25|86.59|86.19|10
1732892360000|2024-11-29 14:59:20|86.64|86.24|86.54|86.14|86.64|86.24|86.54|86.14|9
1732892370000|2024-11-29 14:59:30|86.55|86.15|86.45|86.05|86.55|86.15|86.45|86.05|6
1732892380000|2024-11-29 14:59:40|86.46|86.06|86.47|86.07|86.47|86.07|86.45|86.05|6
1732892390000|2024-11-29 14:59:50|86.45|86.05|86.45|86.05|86.45|86.05|86.45|86.05|1
1732892400000|2024-11-29 15:00:00|86.44|86.04|86.48|86.08|86.48|86.08|86.44|86.04|4
1732892410000|2024-11-29 15:00:10|86.47|86.07|86.49|86.09|86.52|86.12|86.47|86.07|5
1732892420000|2024-11-29 15:00:20|86.44|86.04|86.45|86.05|86.45|86.05|86.41|86.01|6
1732892430000|2024-11-29 15:00:30|86.44|86.04|86.44|86.04|86.44|86.04|86.42|86.02|7
1732892440000|2024-11-29 15:00:40|86.45|86.05|86.49|86.09|86.49|86.09|86.45|86.05|4
1732892450000|2024-11-29 15:00:50|86.47|86.07|86.45|86.05|86.48|86.08|86.45|86.05|5
1732892460000|2024-11-29 15:01:00|86.47|86.07|86.51|86.11|86.51|86.11|86.47|86.07|6
1732892470000|2024-11-29 15:01:10|86.5|86.1|86.47|86.07|86.5|86.1|86.42|86.02|7
1732892480000|2024-11-29 15:01:20|86.48|86.08|86.61|86.21|86.61|86.21|86.47|86.07|10
1732892490000|2024-11-29 15:01:30|86.62|86.22|86.67|86.27|86.68|86.28|86.58|86.18|14
1732892500000|2024-11-29 15:01:40|86.65|86.25|86.69|86.29|86.69|86.29|86.62|86.22|9
1732892510000|2024-11-29 15:01:50|86.68|86.28|86.71|86.31|86.71|86.31|86.61|86.21|14
1732892520000|2024-11-29 15:02:00|86.72|86.32|86.73|86.33|86.73|86.33|86.71|86.31|8
1732892530000|2024-11-29 15:02:10|86.74|86.34|86.67|86.27|86.74|86.34|86.67|86.27|12
1732892540000|2024-11-29 15:02:20|86.66|86.26|86.69|86.29|86.69|86.29|86.66|86.26|10
1732892550000|2024-11-29 15:02:30|86.68|86.28|86.66|86.26|86.69|86.29|86.66|86.26|7
1732892560000|2024-11-29 15:02:40|86.67|86.27|86.6|86.2|86.68|86.28|86.6|86.2|10
1732892570000|2024-11-29 15:02:50|86.59|86.19|86.68|86.28|86.68|86.28|86.58|86.18|12
1732892580000|2024-11-29 15:03:00|86.69|86.29|86.67|86.27|86.71|86.31|86.61|86.21|18
1732892590000|2024-11-29 15:03:10|86.68|86.28|86.76|86.36|86.77|86.37|86.68|86.28|13
1732892600000|2024-11-29 15:03:20|86.75|86.35|86.81|86.41|86.81|86.41|86.75|86.35|8
1732892610000|2024-11-29 15:03:30|86.83|86.43|86.89|86.49|86.89|86.49|86.83|86.43|4
1732892620000|2024-11-29 15:03:40|86.88|86.48|86.87|86.47|86.88|86.48|86.85|86.45|5
1732892630000|2024-11-29 15:03:50|86.88|86.48|86.92|86.52|86.92|86.52|86.88|86.48|6
1732892640000|2024-11-29 15:04:00|86.94|86.54|86.92|86.52|86.95|86.55|86.89|86.49|13
1732892650000|2024-11-29 15:04:10|86.91|86.51|86.86|86.46|86.91|86.51|86.84|86.44|6
1732892660000|2024-11-29 15:04:20|86.87|86.47|86.88|86.48|86.92|86.52|86.86|86.46|8
1732892670000|2024-11-29 15:04:30|86.89|86.49|86.99|86.59|86.99|86.59|86.89|86.49|14
1732892680000|2024-11-29 15:04:40|86.98|86.58|86.97|86.57|86.98|86.58|86.97|86.57|4
1732892690000|2024-11-29 15:04:50|86.98|86.58|87.08|86.68|87.09|86.69|86.98|86.58|8
1732892700000|2024-11-29 15:05:00|87.06|86.66|87.2|86.8|87.21|86.81|87.06|86.66|15
1732892710000|2024-11-29 15:05:10|87.21|86.81|87.18|86.78|87.25|86.85|87.17|86.77|12
1732892720000|2024-11-29 15:05:20|87.19|86.79|87.25|86.85|87.25|86.85|87.19|86.79|8
1732892730000|2024-11-29 15:05:30|87.24|86.84|87.21|86.81|87.24|86.84|87.18|86.78|7
1732892740000|2024-11-29 15:05:40|87.22|86.82|87.25|86.85|87.25|86.85|87.21|86.81|11
1732892750000|2024-11-29 15:05:50|87.26|86.86|87.25|86.85|87.27|86.87|87.25|86.85|6
1732892760000|2024-11-29 15:06:00|87.26|86.86|87.33|86.93|87.33|86.93|87.26|86.86|6
1732892770000|2024-11-29 15:06:10|87.34|86.94|87.36|86.96|87.37|86.97|87.34|86.94|5
1732892780000|2024-11-29 15:06:20|87.37|86.97|87.39|86.99|87.39|86.99|87.32|86.92|11
1732892790000|2024-11-29 15:06:30|87.4|87|87.53|87.13|87.53|87.13|87.4|87|9
1732892800000|2024-11-29 15:06:40|87.54|87.14|87.57|87.17|87.58|87.18|87.54|87.14|7
1732892810000|2024-11-29 15:06:50|87.58|87.18|87.55|87.15|87.59|87.19|87.53|87.13|6
1732892820000|2024-11-29 15:07:00|87.56|87.16|87.66|87.26|87.69|87.29|87.56|87.16|9
1732892830000|2024-11-29 15:07:10|87.6|87.2|87.41|87.01|87.6|87.2|87.39|86.99|11
1732892840000|2024-11-29 15:07:20|87.39|86.99|87.5|87.1|87.5|87.1|87.37|86.97|10
1732892850000|2024-11-29 15:07:30|87.49|87.09|87.49|87.09|87.5|87.1|87.46|87.06|8
1732892860000|2024-11-29 15:07:40|87.51|87.11|87.42|87.02|87.51|87.11|87.42|87.02|8
1732892870000|2024-11-29 15:07:50|87.4|87|87.39|86.99|87.43|87.03|87.37|86.97|9
1732892880000|2024-11-29 15:08:00|87.38|86.98|87.36|86.96|87.38|86.98|87.35|86.95|5
1732892890000|2024-11-29 15:08:10|87.34|86.94|87.37|86.97|87.39|86.99|87.34|86.94|6
1732892900000|2024-11-29 15:08:20|87.35|86.95|87.46|87.06|87.47|87.07|87.35|86.95|6
1732892910000|2024-11-29 15:08:30|87.47|87.07|87.6|87.2|87.6|87.2|87.47|87.07|10
1732892920000|2024-11-29 15:08:40|87.61|87.21|87.64|87.24|87.67|87.27|87.61|87.21|12
1732892930000|2024-11-29 15:08:50|87.63|87.23|87.59|87.19|87.63|87.23|87.57|87.17|6
1732892940000|2024-11-29 15:09:00|87.6|87.2|87.66|87.26|87.66|87.26|87.59|87.19|6
1732892950000|2024-11-29 15:09:10|87.67|87.27|87.63|87.23|87.67|87.27|87.61|87.21|12
1732892960000|2024-11-29 15:09:20|87.64|87.24|87.67|87.27|87.67|87.27|87.62|87.22|7
1732892970000|2024-11-29 15:09:30|87.66|87.26|87.66|87.26|87.66|87.26|87.66|87.26|1
1732892980000|2024-11-29 15:09:40|87.65|87.25|87.71|87.31|87.72|87.32|87.65|87.25|6
1732892990000|2024-11-29 15:09:50|87.69|87.29|87.71|87.31|87.72|87.32|87.69|87.29|8
1732893000000|2024-11-29 15:10:00|87.72|87.32|87.71|87.31|87.77|87.37|87.71|87.31|11
1732893010000|2024-11-29 15:10:10|87.69|87.29|87.65|87.25|87.69|87.29|87.61|87.21|9
1732893020000|2024-11-29 15:10:20|87.67|87.27|87.67|87.27|87.7|87.3|87.65|87.25|7
1732893030000|2024-11-29 15:10:30|87.68|87.28|87.85|87.45|87.86|87.46|87.68|87.28|12
1732893040000|2024-11-29 15:10:40|87.84|87.44|87.84|87.44|87.84|87.44|87.73|87.33|9
1732893050000|2024-11-29 15:10:50|87.86|87.46|87.83|87.43|87.88|87.48|87.83|87.43|7
1732893060000|2024-11-29 15:11:00|87.84|87.44|87.97|87.57|87.97|87.57|87.83|87.43|12
1732893070000|2024-11-29 15:11:10|87.98|87.58|88.02|87.62|88.06|87.66|87.98|87.58|7
1732893080000|2024-11-29 15:11:20|87.99|87.59|87.98|87.58|87.99|87.59|87.95|87.55|9
1732893090000|2024-11-29 15:11:30|87.99|87.59|87.92|87.52|87.99|87.59|87.9|87.5|11
1732893100000|2024-11-29 15:11:40|87.93|87.53|87.98|87.58|87.98|87.58|87.93|87.53|8
1732893110000|2024-11-29 15:11:50|87.97|87.57|88.04|87.64|88.04|87.64|87.97|87.57|11
1732893120000|2024-11-29 15:12:00|88.02|87.62|87.9|87.5|88.06|87.66|87.9|87.5|7
1732893130000|2024-11-29 15:12:10|87.91|87.51|88.01|87.61|88.02|87.62|87.91|87.51|9
1732893140000|2024-11-29 15:12:20|88.02|87.62|88|87.6|88.02|87.62|88|87.6|3
1732893150000|2024-11-29 15:12:30|87.96|87.56|87.9|87.5|87.96|87.56|87.9|87.5|3
1732893160000|2024-11-29 15:12:40|87.91|87.51|88.02|87.62|88.02|87.62|87.91|87.51|9
1732893170000|2024-11-29 15:12:50|88.03|87.63|87.91|87.51|88.03|87.63|87.91|87.51|5
1732893180000|2024-11-29 15:13:00|87.92|87.52|87.91|87.51|87.95|87.55|87.91|87.51|11
1732893190000|2024-11-29 15:13:10|87.9|87.5|87.86|87.46|87.91|87.51|87.82|87.42|19
1732893200000|2024-11-29 15:13:20|87.84|87.44|87.86|87.46|87.86|87.46|87.81|87.41|8
1732893210000|2024-11-29 15:13:30|87.87|87.47|87.93|87.53|87.94|87.54|87.87|87.47|7
1732893220000|2024-11-29 15:13:40|87.94|87.54|87.98|87.58|87.99|87.59|87.94|87.54|9
1732893230000|2024-11-29 15:13:50|87.99|87.59|88.12|87.72|88.13|87.73|87.99|87.59|13
1732893240000|2024-11-29 15:14:00|88.13|87.73|88.16|87.76|88.19|87.79|88.11|87.71|7
1732893250000|2024-11-29 15:14:10|88.17|87.77|88.16|87.76|88.17|87.77|88.14|87.74|5
1732893260000|2024-11-29 15:14:20|88.17|87.77|88.19|87.79|88.24|87.84|88.17|87.77|10
1732893270000|2024-11-29 15:14:30|88.18|87.78|88.25|87.85|88.25|87.85|88.16|87.76|14
1732893280000|2024-11-29 15:14:40|88.26|87.86|88.14|87.74|88.27|87.87|88.12|87.72|15
1732893290000|2024-11-29 15:14:50|88.15|87.75|88.18|87.78|88.18|87.78|88.11|87.71|12
1732893300000|2024-11-29 15:15:00|88.16|87.76|88.15|87.75|88.27|87.87|88.15|87.75|12
1732893310000|2024-11-29 15:15:10|88.16|87.76|88.11|87.71|88.18|87.78|88.11|87.71|16
1732893320000|2024-11-29 15:15:20|88.12|87.72|88.06|87.66|88.12|87.72|88.05|87.65|7
1732893330000|2024-11-29 15:15:30|88.05|87.65|88.09|87.69|88.09|87.69|88.04|87.64|10
1732893340000|2024-11-29 15:15:40|88.1|87.7|88.11|87.71|88.16|87.76|88.1|87.7|15
1732893350000|2024-11-29 15:15:50|88.09|87.69|87.96|87.56|88.09|87.69|87.94|87.54|13
1732893360000|2024-11-29 15:16:00|87.95|87.55|87.95|87.55|88.02|87.62|87.94|87.54|14
1732893370000|2024-11-29 15:16:10|87.92|87.52|87.89|87.49|87.92|87.52|87.86|87.46|16
1732893380000|2024-11-29 15:16:20|87.9|87.5|87.97|87.57|88|87.6|87.88|87.48|20
1732893390000|2024-11-29 15:16:30|87.95|87.55|88.1|87.7|88.1|87.7|87.94|87.54|19
1732893400000|2024-11-29 15:16:40|88.08|87.68|88.09|87.69|88.14|87.74|88.05|87.65|16
1732893410000|2024-11-29 15:16:50|88.11|87.71|88.16|87.76|88.21|87.81|88.11|87.71|12
1732893420000|2024-11-29 15:17:00|88.17|87.77|88.14|87.74|88.19|87.79|88.14|87.74|15
1732893430000|2024-11-29 15:17:10|88.15|87.75|88.1|87.7|88.15|87.75|88.1|87.7|6
1732893440000|2024-11-29 15:17:20|88.09|87.69|88.07|87.67|88.11|87.71|88.05|87.65|10
1732893450000|2024-11-29 15:17:30|88.09|87.69|88.09|87.69|88.13|87.73|88.09|87.69|11
1732893460000|2024-11-29 15:17:40|88.08|87.68|88.11|87.71|88.11|87.71|88.06|87.66|10
1732893470000|2024-11-29 15:17:50|88.12|87.72|88.17|87.77|88.17|87.77|88.12|87.72|13
1732893480000|2024-11-29 15:18:00|88.18|87.78|88.23|87.83|88.25|87.85|88.18|87.78|15
1732893490000|2024-11-29 15:18:10|88.24|87.84|88.27|87.87|88.3|87.9|88.23|87.83|5
1732893500000|2024-11-29 15:18:20|88.28|87.88|88.25|87.85|88.29|87.89|88.25|87.85|8
1732893510000|2024-11-29 15:18:30|88.23|87.83|88.33|87.93|88.39|87.99|88.21|87.81|13
1732893520000|2024-11-29 15:18:40|88.29|87.89|88.37|87.97|88.37|87.97|88.29|87.89|7
1732893530000|2024-11-29 15:18:50|88.36|87.96|88.38|87.98|88.38|87.98|88.34|87.94|8
1732893540000|2024-11-29 15:19:00|88.39|87.99|88.34|87.94|88.39|87.99|88.34|87.94|9
1732893550000|2024-11-29 15:19:10|88.33|87.93|88.27|87.87|88.33|87.93|88.27|87.87|10
1732893560000|2024-11-29 15:19:20|88.29|87.89|88.27|87.87|88.37|87.97|88.27|87.87|15
1732893570000|2024-11-29 15:19:30|88.25|87.85|88.24|87.84|88.27|87.87|88.24|87.84|8
1732893580000|2024-11-29 15:19:40|88.25|87.85|88.26|87.86|88.3|87.9|88.25|87.85|8
1732893590000|2024-11-29 15:19:50|88.28|87.88|88.32|87.92|88.34|87.94|88.26|87.86|10
1732893600000|2024-11-29 15:20:00|88.3|87.9|88.36|87.96|88.37|87.97|88.29|87.89|15
1732893610000|2024-11-29 15:20:10|88.34|87.94|88.29|87.89|88.35|87.95|88.29|87.89|13
1732893620000|2024-11-29 15:20:20|88.28|87.88|88.27|87.87|88.31|87.91|88.26|87.86|11
1732893630000|2024-11-29 15:20:30|88.28|87.88|88.29|87.89|88.32|87.92|88.28|87.88|18
1732893640000|2024-11-29 15:20:40|88.28|87.88|88.19|87.79|88.28|87.88|88.19|87.79|8
1732893650000|2024-11-29 15:20:50|88.18|87.78|88.38|87.98|88.38|87.98|88.18|87.78|18
1732893660000|2024-11-29 15:21:00|88.39|87.99|88.22|87.82|88.39|87.99|88.18|87.78|13
1732893670000|2024-11-29 15:21:10|88.24|87.84|88.19|87.79|88.29|87.89|88.18|87.78|13
1732893680000|2024-11-29 15:21:20|88.18|87.78|88.17|87.77|88.23|87.83|88.16|87.76|9
1732893690000|2024-11-29 15:21:30|88.18|87.78|88.05|87.65|88.22|87.82|88.04|87.64|17
1732893700000|2024-11-29 15:21:40|88.04|87.64|88.08|87.68|88.22|87.82|88.04|87.64|14
1732893710000|2024-11-29 15:21:50|88.09|87.69|88.08|87.68|88.09|87.69|88.08|87.68|4
1732893720000|2024-11-29 15:22:00|88.06|87.66|88.04|87.64|88.06|87.66|88.04|87.64|7
1732893730000|2024-11-29 15:22:10|88.02|87.62|87.99|87.59|88.02|87.62|87.86|87.46|20
1732893740000|2024-11-29 15:22:20|87.98|87.58|87.98|87.58|88|87.6|87.98|87.58|5
1732893750000|2024-11-29 15:22:30|87.99|87.59|87.89|87.49|87.99|87.59|87.87|87.47|9
1732893760000|2024-11-29 15:22:40|87.88|87.48|87.88|87.48|87.88|87.48|87.8|87.4|17
1732893770000|2024-11-29 15:22:50|87.89|87.49|87.91|87.51|87.91|87.51|87.89|87.49|5
1732893780000|2024-11-29 15:23:00|87.9|87.5|87.85|87.45|87.9|87.5|87.85|87.45|5
1732893790000|2024-11-29 15:23:10|87.81|87.41|87.77|87.37|87.81|87.41|87.74|87.34|7
1732893800000|2024-11-29 15:23:20|87.78|87.38|87.75|87.35|87.78|87.38|87.7|87.3|13
1732893810000|2024-11-29 15:23:30|87.76|87.36|87.67|87.27|87.76|87.36|87.65|87.25|7
1732893820000|2024-11-29 15:23:40|87.66|87.26|87.66|87.26|87.66|87.26|87.65|87.25|7
1732893830000|2024-11-29 15:23:50|87.67|87.27|87.7|87.3|87.74|87.34|87.67|87.27|13
1732893840000|2024-11-29 15:24:00|87.71|87.31|87.9|87.5|87.9|87.5|87.71|87.31|11
1732893850000|2024-11-29 15:24:10|87.93|87.53|87.97|87.57|88|87.6|87.93|87.53|14
1732893860000|2024-11-29 15:24:20|87.95|87.55|87.98|87.58|88.01|87.61|87.95|87.55|15
1732893870000|2024-11-29 15:24:30|88|87.6|88.01|87.61|88.07|87.67|88|87.6|12
1732893880000|2024-11-29 15:24:40|88|87.6|87.89|87.49|88.02|87.62|87.89|87.49|10
1732893890000|2024-11-29 15:24:50|87.88|87.48|87.92|87.52|87.93|87.53|87.87|87.47|18
1732893900000|2024-11-29 15:25:00|87.91|87.51|87.9|87.5|87.95|87.55|87.89|87.49|18
1732893910000|2024-11-29 15:25:10|87.91|87.51|87.95|87.55|87.99|87.59|87.91|87.51|14
1732893920000|2024-11-29 15:25:20|87.92|87.52|87.97|87.57|87.98|87.58|87.92|87.52|10
1732893930000|2024-11-29 15:25:30|87.96|87.56|87.92|87.52|87.96|87.56|87.91|87.51|6
1732893940000|2024-11-29 15:25:40|87.9|87.5|87.91|87.51|87.95|87.55|87.9|87.5|11
1732893950000|2024-11-29 15:25:50|87.89|87.49|87.8|87.4|87.89|87.49|87.8|87.4|9
1732893960000|2024-11-29 15:26:00|87.78|87.38|87.74|87.34|87.78|87.38|87.73|87.33|13
1732893970000|2024-11-29 15:26:10|87.75|87.35|87.67|87.27|87.75|87.35|87.67|87.27|15
1732893980000|2024-11-29 15:26:20|87.69|87.29|87.67|87.27|87.74|87.34|87.67|87.27|12
1732893990000|2024-11-29 15:26:30|87.68|87.28|87.66|87.26|87.69|87.29|87.66|87.26|9
1732894000000|2024-11-29 15:26:40|87.65|87.25|87.66|87.26|87.67|87.27|87.64|87.24|18
1732894010000|2024-11-29 15:26:50|87.65|87.25|87.65|87.25|87.65|87.25|87.64|87.24|7
1732894020000|2024-11-29 15:27:00|87.68|87.28|87.88|87.48|87.88|87.48|87.68|87.28|22
1732894030000|2024-11-29 15:27:10|87.89|87.49|87.91|87.51|87.91|87.51|87.89|87.49|13
1732894040000|2024-11-29 15:27:20|87.92|87.52|87.91|87.51|87.96|87.56|87.91|87.51|8
1732894050000|2024-11-29 15:27:30|87.92|87.52|87.96|87.56|87.96|87.56|87.88|87.48|14
1732894060000|2024-11-29 15:27:40|87.97|87.57|87.95|87.55|87.97|87.57|87.9|87.5|17
1732894070000|2024-11-29 15:27:50|87.89|87.49|88.05|87.65|88.05|87.65|87.88|87.48|20
1732894080000|2024-11-29 15:28:00|88.07|87.67|88.14|87.74|88.18|87.78|88.07|87.67|13
1732894090000|2024-11-29 15:28:10|88.12|87.72|88.07|87.67|88.12|87.72|88.05|87.65|8
1732894100000|2024-11-29 15:28:20|88.06|87.66|88.05|87.65|88.09|87.69|88.05|87.65|9
1732894110000|2024-11-29 15:28:30|88.01|87.61|88.04|87.64|88.05|87.65|88|87.6|13
1732894120000|2024-11-29 15:28:40|88.03|87.63|87.99|87.59|88.03|87.63|87.99|87.59|4
1732894130000|2024-11-29 15:28:50|87.96|87.56|87.92|87.52|87.96|87.56|87.89|87.49|15
1732894140000|2024-11-29 15:29:00|87.94|87.54|87.89|87.49|87.94|87.54|87.88|87.48|11
1732894150000|2024-11-29 15:29:10|87.9|87.5|87.86|87.46|87.94|87.54|87.85|87.45|10
1732894160000|2024-11-29 15:29:20|87.87|87.47|87.95|87.55|87.95|87.55|87.87|87.47|17
1732894170000|2024-11-29 15:29:30|87.96|87.56|88.01|87.61|88.01|87.61|87.96|87.56|11
1732894180000|2024-11-29 15:29:40|88.02|87.62|88|87.6|88.05|87.65|87.98|87.58|10
1732894190000|2024-11-29 15:29:50|87.99|87.59|87.89|87.49|87.99|87.59|87.88|87.48|9
1732894200000|2024-11-29 15:30:00|87.88|87.48|87.93|87.53|87.93|87.53|87.86|87.46|13
1732894210000|2024-11-29 15:30:10|87.9|87.5|87.9|87.5|87.98|87.58|87.9|87.5|12
1732894220000|2024-11-29 15:30:20|87.89|87.49|87.88|87.48|87.9|87.5|87.87|87.47|12
1732894230000|2024-11-29 15:30:30|87.89|87.49|87.85|87.45|87.94|87.54|87.83|87.43|14
1732894240000|2024-11-29 15:30:40|87.84|87.44|87.78|87.38|87.85|87.45|87.77|87.37|10
1732894250000|2024-11-29 15:30:50|87.77|87.37|87.7|87.3|87.78|87.38|87.7|87.3|7
1732894260000|2024-11-29 15:31:00|87.71|87.31|87.7|87.3|87.71|87.31|87.65|87.25|12
1732894270000|2024-11-29 15:31:10|87.71|87.31|88|87.6|88.01|87.61|87.71|87.31|21
1732894280000|2024-11-29 15:31:20|87.96|87.56|87.86|87.46|87.96|87.56|87.85|87.45|8
1732894290000|2024-11-29 15:31:30|87.85|87.45|87.78|87.38|87.86|87.46|87.77|87.37|12
1732894300000|2024-11-29 15:31:40|87.79|87.39|87.78|87.38|87.86|87.46|87.78|87.38|7
1732894310000|2024-11-29 15:31:50|87.75|87.35|87.67|87.27|87.75|87.35|87.66|87.26|13
1732894320000|2024-11-29 15:32:00|87.68|87.28|87.54|87.14|87.7|87.3|87.54|87.14|21
1732894330000|2024-11-29 15:32:10|87.55|87.15|87.54|87.14|87.55|87.15|87.48|87.08|13
1732894340000|2024-11-29 15:32:20|87.55|87.15|87.45|87.05|87.55|87.15|87.44|87.04|20
1732894350000|2024-11-29 15:32:30|87.43|87.03|87.39|86.99|87.44|87.04|87.38|86.98|12
1732894360000|2024-11-29 15:32:40|87.38|86.98|87.32|86.92|87.38|86.98|87.32|86.92|6
1732894370000|2024-11-29 15:32:50|87.33|86.93|87.34|86.94|87.38|86.98|87.33|86.93|8
1732894380000|2024-11-29 15:33:00|87.32|86.92|87.27|86.87|87.37|86.97|87.27|86.87|19
1732894390000|2024-11-29 15:33:10|87.25|86.85|87.31|86.91|87.31|86.91|87.22|86.82|15
1732894400000|2024-11-29 15:33:20|87.3|86.9|87.31|86.91|87.31|86.91|87.25|86.85|15
1732894410000|2024-11-29 15:33:30|87.3|86.9|87.36|86.96|87.39|86.99|87.3|86.9|15
1732894420000|2024-11-29 15:33:40|87.37|86.97|87.37|86.97|87.41|87.01|87.37|86.97|16
1732894430000|2024-11-29 15:33:50|87.39|86.99|87.23|86.83|87.41|87.01|87.21|86.81|20
1732894440000|2024-11-29 15:34:00|87.24|86.84|87.24|86.84|87.27|86.87|87.18|86.78|18
1732894450000|2024-11-29 15:34:10|87.25|86.85|87.18|86.78|87.25|86.85|87.16|86.76|18
1732894460000|2024-11-29 15:34:20|87.17|86.77|87.2|86.8|87.2|86.8|87.17|86.77|14
1732894470000|2024-11-29 15:34:30|87.21|86.81|87.17|86.77|87.27|86.87|87.15|86.75|17
1732894480000|2024-11-29 15:34:40|87.18|86.78|87.13|86.73|87.18|86.78|87.13|86.73|14
1732894490000|2024-11-29 15:34:50|87.12|86.72|86.98|86.58|87.12|86.72|86.95|86.55|17
1732894500000|2024-11-29 15:35:00|86.99|86.59|87.11|86.71|87.11|86.71|86.99|86.59|17
1732894510000|2024-11-29 15:35:10|87.14|86.74|87.09|86.69|87.17|86.77|87.05|86.65|22
1732894520000|2024-11-29 15:35:20|87.08|86.68|86.95|86.55|87.08|86.68|86.94|86.54|15
1732894530000|2024-11-29 15:35:30|86.94|86.54|86.96|86.56|86.97|86.57|86.92|86.52|16
1732894540000|2024-11-29 15:35:40|86.95|86.55|86.94|86.54|86.96|86.56|86.93|86.53|11
1732894550000|2024-11-29 15:35:50|86.96|86.56|86.97|86.57|86.97|86.57|86.89|86.49|22
1732894560000|2024-11-29 15:36:00|86.98|86.58|87.16|86.76|87.16|86.76|86.98|86.58|23
1732894570000|2024-11-29 15:36:10|87.17|86.77|87.26|86.86|87.26|86.86|87.17|86.77|10
1732894580000|2024-11-29 15:36:20|87.25|86.85|87.34|86.94|87.36|86.96|87.25|86.85|18
1732894590000|2024-11-29 15:36:30|87.36|86.96|87.45|87.05|87.46|87.06|87.36|86.96|14
1732894600000|2024-11-29 15:36:40|87.47|87.07|87.46|87.06|87.47|87.07|87.46|87.06|2
1732894610000|2024-11-29 15:36:50|87.44|87.04|87.4|87|87.44|87.04|87.39|86.99|16
1732894620000|2024-11-29 15:37:00|87.41|87.01|87.5|87.1|87.51|87.11|87.41|87.01|16
1732894630000|2024-11-29 15:37:10|87.49|87.09|87.48|87.08|87.49|87.09|87.45|87.05|15
1732894640000|2024-11-29 15:37:20|87.49|87.09|87.49|87.09|87.52|87.12|87.48|87.08|13
1732894650000|2024-11-29 15:37:30|87.5|87.1|87.57|87.17|87.59|87.19|87.49|87.09|13
1732894660000|2024-11-29 15:37:40|87.59|87.19|87.55|87.15|87.62|87.22|87.55|87.15|14
1732894670000|2024-11-29 15:37:50|87.54|87.14|87.55|87.15|87.56|87.16|87.54|87.14|8
1732894680000|2024-11-29 15:38:00|87.56|87.16|87.7|87.3|87.7|87.3|87.56|87.16|10
1732894690000|2024-11-29 15:38:10|87.71|87.31|87.79|87.39|87.8|87.4|87.69|87.29|13
1732894700000|2024-11-29 15:38:20|87.8|87.4|87.76|87.36|87.81|87.41|87.74|87.34|10
1732894710000|2024-11-29 15:38:30|87.77|87.37|87.76|87.36|87.77|87.37|87.69|87.29|19
1732894720000|2024-11-29 15:38:40|87.75|87.35|87.75|87.35|87.77|87.37|87.75|87.35|10
1732894730000|2024-11-29 15:38:50|87.76|87.36|87.74|87.34|87.76|87.36|87.69|87.29|11
1732894740000|2024-11-29 15:39:00|87.72|87.32|87.74|87.34|87.74|87.34|87.69|87.29|10
1732894750000|2024-11-29 15:39:10|87.75|87.35|87.71|87.31|87.76|87.36|87.71|87.31|14
1732894760000|2024-11-29 15:39:20|87.69|87.29|87.66|87.26|87.7|87.3|87.58|87.18|10
1732894770000|2024-11-29 15:39:30|87.68|87.28|87.71|87.31|87.75|87.35|87.68|87.28|13
1732894780000|2024-11-29 15:39:40|87.72|87.32|87.74|87.34|87.74|87.34|87.71|87.31|5
1732894790000|2024-11-29 15:39:50|87.73|87.33|87.82|87.42|87.82|87.42|87.73|87.33|9
1732894800000|2024-11-29 15:40:00|87.83|87.43|87.8|87.4|87.88|87.48|87.8|87.4|11
1732894810000|2024-11-29 15:40:10|87.79|87.39|87.73|87.33|87.8|87.4|87.73|87.33|8
1732894820000|2024-11-29 15:40:20|87.72|87.32|87.88|87.48|87.88|87.48|87.72|87.32|11
1732894830000|2024-11-29 15:40:30|87.86|87.46|87.87|87.47|87.88|87.48|87.84|87.44|9
1732894840000|2024-11-29 15:40:40|87.86|87.46|87.75|87.35|87.88|87.48|87.75|87.35|13
1732894850000|2024-11-29 15:40:50|87.76|87.36|87.81|87.41|87.82|87.42|87.75|87.35|11
1732894860000|2024-11-29 15:41:00|87.8|87.4|87.79|87.39|87.83|87.43|87.74|87.34|12
1732894870000|2024-11-29 15:41:10|87.8|87.4|87.81|87.41|87.81|87.41|87.76|87.36|7
1732894880000|2024-11-29 15:41:20|87.79|87.39|87.92|87.52|87.92|87.52|87.79|87.39|13
1732894890000|2024-11-29 15:41:30|87.94|87.54|87.88|87.48|87.96|87.56|87.88|87.48|8
1732894900000|2024-11-29 15:41:40|87.89|87.49|87.93|87.53|87.93|87.53|87.88|87.48|8
1732894910000|2024-11-29 15:41:50|87.94|87.54|87.94|87.54|87.97|87.57|87.94|87.54|9
1732894920000|2024-11-29 15:42:00|87.93|87.53|87.94|87.54|87.94|87.54|87.9|87.5|6
1732894930000|2024-11-29 15:42:10|87.93|87.53|87.96|87.56|87.99|87.59|87.93|87.53|12
1732894940000|2024-11-29 15:42:20|87.95|87.55|87.96|87.56|87.96|87.56|87.9|87.5|9
1732894950000|2024-11-29 15:42:30|87.97|87.57|88.07|87.67|88.07|87.67|87.97|87.57|13
1732894960000|2024-11-29 15:42:40|88.08|87.68|88.12|87.72|88.12|87.72|88.08|87.68|4
1732894970000|2024-11-29 15:42:50|88.14|87.74|88.07|87.67|88.15|87.75|88.07|87.67|10
1732894980000|2024-11-29 15:43:00|88.06|87.66|88.14|87.74|88.15|87.75|88.06|87.66|11
1732894990000|2024-11-29 15:43:10|88.15|87.75|88.19|87.79|88.19|87.79|88.15|87.75|5
1732895000000|2024-11-29 15:43:20|88.2|87.8|88.19|87.79|88.23|87.83|88.17|87.77|7
1732895010000|2024-11-29 15:43:30|88.18|87.78|88.16|87.76|88.18|87.78|88.16|87.76|5
1732895020000|2024-11-29 15:43:40|88.15|87.75|88.21|87.81|88.22|87.82|88.15|87.75|10
1732895030000|2024-11-29 15:43:50|88.19|87.79|88.18|87.78|88.19|87.79|88.16|87.76|9
1732895040000|2024-11-29 15:44:00|88.17|87.77|88.26|87.86|88.26|87.86|88.17|87.77|11
1732895050000|2024-11-29 15:44:10|88.28|87.88|88.28|87.88|88.29|87.89|88.28|87.88|3
1732895060000|2024-11-29 15:44:20|88.27|87.87|88.24|87.84|88.29|87.89|88.24|87.84|8
1732895070000|2024-11-29 15:44:30|88.25|87.85|88.27|87.87|88.29|87.89|88.25|87.85|7
1732895080000|2024-11-29 15:44:40|88.26|87.86|88.25|87.85|88.26|87.86|88.21|87.81|9
1732895090000|2024-11-29 15:44:50|88.26|87.86|88.25|87.85|88.27|87.87|88.24|87.84|7
1732895100000|2024-11-29 15:45:00|88.24|87.84|88.16|87.76|88.24|87.84|88.16|87.76|5
1732895110000|2024-11-29 15:45:10|88.15|87.75|88.23|87.83|88.23|87.83|88.15|87.75|7
1732895120000|2024-11-29 15:45:20|88.21|87.81|88.25|87.85|88.25|87.85|88.18|87.78|9
1732895130000|2024-11-29 15:45:30|88.26|87.86|88.29|87.89|88.29|87.89|88.25|87.85|10
1732895140000|2024-11-29 15:45:40|88.3|87.9|88.16|87.76|88.3|87.9|88.16|87.76|11
1732895150000|2024-11-29 15:45:50|88.15|87.75|88.1|87.7|88.16|87.76|88.1|87.7|11
1732895160000|2024-11-29 15:46:00|88.11|87.71|87.98|87.58|88.13|87.73|87.98|87.58|9
1732895170000|2024-11-29 15:46:10|88|87.6|88|87.6|88|87.6|87.96|87.56|14
1732895180000|2024-11-29 15:46:20|88.01|87.61|88.05|87.65|88.06|87.66|87.99|87.59|9
1732895190000|2024-11-29 15:46:30|88.06|87.66|88.04|87.64|88.1|87.7|88.03|87.63|13
1732895200000|2024-11-29 15:46:40|88.06|87.66|88.04|87.64|88.07|87.67|88.01|87.61|8
1732895210000|2024-11-29 15:46:50|88.01|87.61|87.98|87.58|88.06|87.66|87.98|87.58|10
1732895220000|2024-11-29 15:47:00|87.96|87.56|87.97|87.57|88|87.6|87.95|87.55|12
1732895230000|2024-11-29 15:47:10|87.96|87.56|88.06|87.66|88.11|87.71|87.96|87.56|19
1732895240000|2024-11-29 15:47:20|88.04|87.64|88|87.6|88.08|87.68|88|87.6|12
1732895250000|2024-11-29 15:47:30|88.05|87.65|88.14|87.74|88.14|87.74|88.05|87.65|8
1732895260000|2024-11-29 15:47:40|88.15|87.75|88.17|87.77|88.19|87.79|88.15|87.75|7
1732895270000|2024-11-29 15:47:50|88.18|87.78|88.27|87.87|88.27|87.87|88.18|87.78|11
1732895280000|2024-11-29 15:48:00|88.28|87.88|88.37|87.97|88.44|88.04|88.28|87.88|17
1732895290000|2024-11-29 15:48:10|88.38|87.98|88.47|88.07|88.47|88.07|88.38|87.98|13
1732895300000|2024-11-29 15:48:20|88.48|88.08|88.46|88.06|88.51|88.11|88.45|88.05|10
1732895310000|2024-11-29 15:48:30|88.47|88.07|88.57|88.17|88.57|88.17|88.47|88.07|8
1732895320000|2024-11-29 15:48:40|88.55|88.15|88.51|88.11|88.57|88.17|88.49|88.09|8
1732895330000|2024-11-29 15:48:50|88.52|88.12|88.57|88.17|88.57|88.17|88.52|88.12|8
1732895340000|2024-11-29 15:49:00|88.58|88.18|88.69|88.29|88.69|88.29|88.55|88.15|11
1732895350000|2024-11-29 15:49:10|88.68|88.28|88.77|88.37|88.77|88.37|88.68|88.28|9
1732895360000|2024-11-29 15:49:20|88.79|88.39|88.87|88.47|88.87|88.47|88.79|88.39|10
1732895370000|2024-11-29 15:49:30|88.88|88.48|88.94|88.54|88.94|88.54|88.88|88.48|9
1732895380000|2024-11-29 15:49:40|88.97|88.57|89.18|88.78|89.18|88.78|88.97|88.57|19
1732895390000|2024-11-29 15:49:50|89.2|88.8|89.17|88.77|89.29|88.89|89.17|88.77|15
1732895400000|2024-11-29 15:50:00|89.16|88.76|89.12|88.72|89.19|88.79|89.11|88.71|19
1732895410000|2024-11-29 15:50:10|89.11|88.71|89.18|88.78|89.21|88.81|89.11|88.71|16
1732895420000|2024-11-29 15:50:20|89.19|88.79|89.26|88.86|89.26|88.86|89.14|88.74|16
1732895430000|2024-11-29 15:50:30|89.27|88.87|89.32|88.92|89.33|88.93|89.27|88.87|9
1732895440000|2024-11-29 15:50:40|89.3|88.9|89.12|88.72|89.3|88.9|89.12|88.72|16
1732895450000|2024-11-29 15:50:50|89.14|88.74|89.09|88.69|89.14|88.74|89.06|88.66|14
1732895460000|2024-11-29 15:51:00|89.11|88.71|89.37|88.97|89.37|88.97|89.11|88.71|17
1732895470000|2024-11-29 15:51:10|89.36|88.96|89.32|88.92|89.43|89.03|89.32|88.92|14
1732895480000|2024-11-29 15:51:20|89.31|88.91|89.39|88.99|89.4|89|89.3|88.9|12
1732895490000|2024-11-29 15:51:30|89.4|89|89.4|89|89.42|89.02|89.4|89|13
1732895500000|2024-11-29 15:51:40|89.39|88.99|89.3|88.9|89.4|89|89.29|88.89|10
1732895510000|2024-11-29 15:51:50|89.31|88.91|89.39|88.99|89.39|88.99|89.31|88.91|5
1732895520000|2024-11-29 15:52:00|89.37|88.97|89.33|88.93|89.37|88.97|89.29|88.89|12
1732895530000|2024-11-29 15:52:10|89.32|88.92|89.34|88.94|89.37|88.97|89.32|88.92|12
1732895540000|2024-11-29 15:52:20|89.33|88.93|89.28|88.88|89.33|88.93|89.28|88.88|8
1732895550000|2024-11-29 15:52:30|89.26|88.86|89.28|88.88|89.31|88.91|89.26|88.86|11
1732895560000|2024-11-29 15:52:40|89.26|88.86|89.39|88.99|89.39|88.99|89.22|88.82|11
1732895570000|2024-11-29 15:52:50|89.4|89|89.61|89.21|89.63|89.23|89.4|89|15
1732895580000|2024-11-29 15:53:00|89.62|89.22|89.36|88.96|89.62|89.22|89.36|88.96|20
1732895590000|2024-11-29 15:53:10|89.32|88.92|89.38|88.98|89.39|88.99|89.31|88.91|23
1732895600000|2024-11-29 15:53:20|89.39|88.99|89.39|88.99|89.49|89.09|89.39|88.99|12
1732895610000|2024-11-29 15:53:30|89.37|88.97|89.34|88.94|89.37|88.97|89.32|88.92|11
1732895620000|2024-11-29 15:53:40|89.33|88.93|89.38|88.98|89.38|88.98|89.31|88.91|15
1732895630000|2024-11-29 15:53:50|89.37|88.97|89.33|88.93|89.38|88.98|89.32|88.92|8
1732895640000|2024-11-29 15:54:00|89.34|88.94|89.34|88.94|89.38|88.98|89.33|88.93|11
1732895650000|2024-11-29 15:54:10|89.32|88.92|89.58|89.18|89.59|89.19|89.32|88.92|13
1732895660000|2024-11-29 15:54:20|89.55|89.15|89.54|89.14|89.56|89.16|89.53|89.13|11
1732895670000|2024-11-29 15:54:30|89.53|89.13|89.61|89.21|89.62|89.22|89.53|89.13|10
1732895680000|2024-11-29 15:54:40|89.66|89.26|89.6|89.2|89.67|89.27|89.6|89.2|5
1732895690000|2024-11-29 15:54:50|89.58|89.18|89.59|89.19|89.59|89.19|89.57|89.17|5
1732895700000|2024-11-29 15:55:00|89.58|89.18|89.7|89.3|89.71|89.31|89.58|89.18|8
1732895710000|2024-11-29 15:55:10|89.68|89.28|89.95|89.55|89.95|89.55|89.68|89.28|14
1732895720000|2024-11-29 15:55:20|89.98|89.58|90.02|89.62|90.02|89.62|89.95|89.55|15
1732895730000|2024-11-29 15:55:30|90.03|89.63|90.15|89.75|90.15|89.75|90.02|89.62|14
1732895740000|2024-11-29 15:55:40|90.16|89.76|90.17|89.77|90.17|89.77|90.12|89.72|13
1732895750000|2024-11-29 15:55:50|90.16|89.76|90.05|89.65|90.16|89.76|89.98|89.58|18
1732895760000|2024-11-29 15:56:00|90.07|89.67|90.04|89.64|90.15|89.75|90.01|89.61|12
1732895770000|2024-11-29 15:56:10|90.06|89.66|90.14|89.74|90.21|89.81|90.06|89.66|22
1732895780000|2024-11-29 15:56:20|90.16|89.76|90.11|89.71|90.17|89.77|90.11|89.71|18
1732895790000|2024-11-29 15:56:30|90.12|89.72|90.19|89.79|90.22|89.82|90.12|89.72|8
1732895800000|2024-11-29 15:56:40|90.18|89.78|90.18|89.78|90.18|89.78|90.11|89.71|18
1732895810000|2024-11-29 15:56:50|90.17|89.77|90.08|89.68|90.18|89.78|90.08|89.68|18
1732895820000|2024-11-29 15:57:00|90.09|89.69|89.94|89.54|90.14|89.74|89.94|89.54|10
1732895830000|2024-11-29 15:57:10|89.95|89.55|89.87|89.47|89.95|89.55|89.86|89.46|13
1732895840000|2024-11-29 15:57:20|89.85|89.45|89.69|89.29|89.85|89.45|89.68|89.28|20
1732895850000|2024-11-29 15:57:30|89.7|89.3|89.63|89.23|89.72|89.32|89.63|89.23|13
1732895860000|2024-11-29 15:57:40|89.62|89.22|89.53|89.13|89.62|89.22|89.53|89.13|10
1732895870000|2024-11-29 15:57:50|89.52|89.12|89.52|89.12|89.53|89.13|89.51|89.11|8
1732895880000|2024-11-29 15:58:00|89.48|89.08|89.28|88.88|89.48|89.08|89.27|88.87|12
1732895890000|2024-11-29 15:58:10|89.3|88.9|89.19|88.79|89.31|88.91|89.19|88.79|11
1732895900000|2024-11-29 15:58:20|89.21|88.81|89.32|88.92|89.33|88.93|89.2|88.8|21
1732895910000|2024-11-29 15:58:30|89.33|88.93|89.33|88.93|89.33|88.93|89.31|88.91|10
1732895920000|2024-11-29 15:58:40|89.3|88.9|89.29|88.89|89.3|88.9|89.22|88.82|11
1732895930000|2024-11-29 15:58:50|89.19|88.79|89.06|88.66|89.2|88.8|89.06|88.66|10
1732895940000|2024-11-29 15:59:00|89.02|88.62|89|88.6|89.05|88.65|88.95|88.55|18
1732895950000|2024-11-29 15:59:10|88.99|88.59|88.96|88.56|88.99|88.59|88.96|88.56|3
1732896000000|2024-11-29 16:00:00|88.89|88.49|88.98|88.58|88.98|88.58|88.89|88.49|15
1732896010000|2024-11-29 16:00:10|88.99|88.59|89.09|88.69|89.16|88.76|88.99|88.59|26
1732896020000|2024-11-29 16:00:20|89.1|88.7|89.19|88.79|89.19|88.79|89.1|88.7|11
1732896030000|2024-11-29 16:00:30|89.18|88.78|89.25|88.85|89.25|88.85|89.17|88.77|13
1732896040000|2024-11-29 16:00:40|89.24|88.84|89.18|88.78|89.24|88.84|89.08|88.68|17
1732896050000|2024-11-29 16:00:50|89.17|88.77|89.07|88.67|89.2|88.8|89.07|88.67|19
1732896060000|2024-11-29 16:01:00|89.06|88.66|89.07|88.67|89.07|88.67|89|88.6|17
1732896070000|2024-11-29 16:01:10|89.06|88.66|88.98|88.58|89.06|88.66|88.89|88.49|25
1732896080000|2024-11-29 16:01:20|88.97|88.57|89.16|88.76|89.17|88.77|88.97|88.57|10
1732896090000|2024-11-29 16:01:30|89.17|88.77|89.03|88.63|89.18|88.78|89.03|88.63|10
1732896100000|2024-11-29 16:01:40|89.04|88.64|89.07|88.67|89.12|88.72|89.04|88.64|15
1732896110000|2024-11-29 16:01:50|89.05|88.65|89.1|88.7|89.13|88.73|89.02|88.62|16
1732896120000|2024-11-29 16:02:00|89.11|88.71|89.37|88.97|89.38|88.98|89.11|88.71|23
1732896130000|2024-11-29 16:02:10|89.38|88.98|89.39|88.99|89.39|88.99|89.36|88.96|11
1732896140000|2024-11-29 16:02:20|89.4|89|89.48|89.08|89.49|89.09|89.39|88.99|10
1732896150000|2024-11-29 16:02:30|89.47|89.07|89.39|88.99|89.47|89.07|89.26|88.86|18
1732896160000|2024-11-29 16:02:40|89.4|89|89.47|89.07|89.48|89.08|89.39|88.99|13
1732896170000|2024-11-29 16:02:50|89.48|89.08|89.37|88.97|89.48|89.08|89.36|88.96|16
1732896180000|2024-11-29 16:03:00|89.36|88.96|89.37|88.97|89.42|89.02|89.35|88.95|13
1732896190000|2024-11-29 16:03:10|89.38|88.98|89.69|89.29|89.69|89.29|89.38|88.98|23
1732896200000|2024-11-29 16:03:20|89.68|89.28|89.59|89.19|89.69|89.29|89.58|89.18|15
1732896210000|2024-11-29 16:03:30|89.57|89.17|89.52|89.12|89.58|89.18|89.51|89.11|13
1732896220000|2024-11-29 16:03:40|89.54|89.14|89.37|88.97|89.55|89.15|89.35|88.95|18
1732896230000|2024-11-29 16:03:50|89.36|88.96|89.28|88.88|89.37|88.97|89.25|88.85|10
1732896240000|2024-11-29 16:04:00|89.27|88.87|89.17|88.77|89.27|88.87|89.16|88.76|15
1732896250000|2024-11-29 16:04:10|89.18|88.78|89.19|88.79|89.22|88.82|89.16|88.76|19
1732896260000|2024-11-29 16:04:20|89.18|88.78|89.02|88.62|89.18|88.78|88.96|88.56|21
1732896270000|2024-11-29 16:04:30|89.01|88.61|89.1|88.7|89.1|88.7|89.01|88.61|10
1732896280000|2024-11-29 16:04:40|89.09|88.69|89.14|88.74|89.14|88.74|89.09|88.69|8
1732896290000|2024-11-29 16:04:50|89.15|88.75|89.13|88.73|89.15|88.75|89.12|88.72|6
1732896300000|2024-11-29 16:05:00|89.14|88.74|89.13|88.73|89.15|88.75|89.12|88.72|6
1732896310000|2024-11-29 16:05:10|89.12|88.72|89.14|88.74|89.15|88.75|89.12|88.72|5
1732896320000|2024-11-29 16:05:20|89.13|88.73|89.13|88.73|89.17|88.77|89.13|88.73|10
1732896330000|2024-11-29 16:05:30|89.14|88.74|89.27|88.87|89.28|88.88|89.14|88.74|15
1732896340000|2024-11-29 16:05:40|89.29|88.89|89.26|88.86|89.3|88.9|89.24|88.84|13
1732896350000|2024-11-29 16:05:50|89.24|88.84|89.32|88.92|89.32|88.92|89.24|88.84|11
1732896360000|2024-11-29 16:06:00|89.33|88.93|89.38|88.98|89.38|88.98|89.33|88.93|7
1732896370000|2024-11-29 16:06:10|89.39|88.99|89.32|88.92|89.39|88.99|89.32|88.92|8
1732896380000|2024-11-29 16:06:20|89.33|88.93|89.34|88.94|89.35|88.95|89.33|88.93|5
1732896390000|2024-11-29 16:06:30|89.33|88.93|89.2|88.8|89.33|88.93|89.19|88.79|5
1732896400000|2024-11-29 16:06:40|89.19|88.79|89.16|88.76|89.2|88.8|89.15|88.75|14
1732896410000|2024-11-29 16:06:50|89.15|88.75|89.2|88.8|89.2|88.8|89.07|88.67|17
1732896420000|2024-11-29 16:07:00|89.21|88.81|89.41|89.01|89.45|89.05|89.21|88.81|19
1732896430000|2024-11-29 16:07:10|89.43|89.03|89.28|88.88|89.44|89.04|89.24|88.84|18
1732896440000|2024-11-29 16:07:20|89.26|88.86|89.35|88.95|89.35|88.95|89.25|88.85|14
1732896450000|2024-11-29 16:07:30|89.36|88.96|89.26|88.86|89.41|89.01|89.26|88.86|14
1732896460000|2024-11-29 16:07:40|89.27|88.87|89.34|88.94|89.36|88.96|89.24|88.84|15
1732896470000|2024-11-29 16:07:50|89.33|88.93|89.36|88.96|89.36|88.96|89.27|88.87|14
1732896480000|2024-11-29 16:08:00|89.37|88.97|89.17|88.77|89.42|89.02|89.16|88.76|24
1732896490000|2024-11-29 16:08:10|89.2|88.8|89.13|88.73|89.26|88.86|89.12|88.72|18
1732896500000|2024-11-29 16:08:20|89.12|88.72|89.04|88.64|89.13|88.73|89.04|88.64|9
1732896510000|2024-11-29 16:08:30|89.05|88.65|89.1|88.7|89.14|88.74|89.05|88.65|18
1732896520000|2024-11-29 16:08:40|89.08|88.68|89.11|88.71|89.11|88.71|89.04|88.64|16
1732896530000|2024-11-29 16:08:50|89.12|88.72|89.14|88.74|89.21|88.81|89.11|88.71|19
1732896540000|2024-11-29 16:09:00|89.15|88.75|89.13|88.73|89.18|88.78|89.12|88.72|18
1732896550000|2024-11-29 16:09:10|89.14|88.74|89.19|88.79|89.2|88.8|89.14|88.74|22
1732896560000|2024-11-29 16:09:20|89.2|88.8|89.28|88.88|89.28|88.88|89.1|88.7|25
1732896570000|2024-11-29 16:09:30|89.26|88.86|89.23|88.83|89.28|88.88|89.23|88.83|6
1732896580000|2024-11-29 16:09:40|89.22|88.82|89.16|88.76|89.23|88.83|89.16|88.76|9
1732896590000|2024-11-29 16:09:50|89.15|88.75|89.15|88.75|89.18|88.78|89.15|88.75|13
1732896600000|2024-11-29 16:10:00|89.16|88.76|89.23|88.83|89.24|88.84|89.16|88.76|15
1732896610000|2024-11-29 16:10:10|89.17|88.77|89.14|88.74|89.17|88.77|89.06|88.66|9
1732896620000|2024-11-29 16:10:20|89.13|88.73|89.03|88.63|89.15|88.75|89.02|88.62|14
1732896630000|2024-11-29 16:10:30|89.02|88.62|88.96|88.56|89.03|88.63|88.95|88.55|14
1732896640000|2024-11-29 16:10:40|88.95|88.55|88.88|88.48|88.95|88.55|88.87|88.47|9
1732896650000|2024-11-29 16:10:50|88.87|88.47|88.87|88.47|88.92|88.52|88.86|88.46|10
1732896660000|2024-11-29 16:11:00|88.86|88.46|88.81|88.41|88.88|88.48|88.81|88.41|6
1732896670000|2024-11-29 16:11:10|88.74|88.34|88.73|88.33|88.8|88.4|88.72|88.32|21
1732896680000|2024-11-29 16:11:20|88.72|88.32|88.68|88.28|88.72|88.32|88.63|88.23|13
1732896690000|2024-11-29 16:11:30|88.67|88.27|88.63|88.23|88.67|88.27|88.54|88.14|16
1732896700000|2024-11-29 16:11:40|88.62|88.22|88.61|88.21|88.65|88.25|88.58|88.18|18
1732896710000|2024-11-29 16:11:50|88.6|88.2|88.65|88.25|88.66|88.26|88.6|88.2|10
1732896720000|2024-11-29 16:12:00|88.66|88.26|88.64|88.24|88.75|88.35|88.64|88.24|19
1732896730000|2024-11-29 16:12:10|88.65|88.25|88.59|88.19|88.65|88.25|88.55|88.15|19
1732896740000|2024-11-29 16:12:20|88.6|88.2|88.56|88.16|88.63|88.23|88.52|88.12|13
1732896750000|2024-11-29 16:12:30|88.55|88.15|88.51|88.11|88.56|88.16|88.51|88.11|11
1732896760000|2024-11-29 16:12:40|88.5|88.1|88.41|88.01|88.5|88.1|88.41|88.01|11
1732896770000|2024-11-29 16:12:50|88.42|88.02|88.34|87.94|88.5|88.1|88.34|87.94|12
1732896780000|2024-11-29 16:13:00|88.4|88|88.35|87.95|88.41|88.01|88.34|87.94|12
1732896790000|2024-11-29 16:13:10|88.36|87.96|88.35|87.95|88.38|87.98|88.34|87.94|11
1732896800000|2024-11-29 16:13:20|88.36|87.96|88.36|87.96|88.39|87.99|88.36|87.96|6
1732896810000|2024-11-29 16:13:30|88.34|87.94|88.33|87.93|88.35|87.95|88.33|87.93|6
1732896820000|2024-11-29 16:13:40|88.32|87.92|88.34|87.94|88.35|87.95|88.32|87.92|9
1732896830000|2024-11-29 16:13:50|88.09|87.69|88.11|87.71|88.12|87.72|88.09|87.69|5
1732896840000|2024-11-29 16:14:00|88.1|87.7|88.03|87.63|88.18|87.78|88.01|87.61|16
1732896850000|2024-11-29 16:14:10|88.04|87.64|88.04|87.64|88.05|87.65|88.02|87.62|13
1732896860000|2024-11-29 16:14:20|88.05|87.65|88.01|87.61|88.05|87.65|88|87.6|12
1732896870000|2024-11-29 16:14:30|88.02|87.62|88.06|87.66|88.06|87.66|88.02|87.62|5
1732896880000|2024-11-29 16:14:40|88.05|87.65|88.02|87.62|88.05|87.65|87.98|87.58|14
1732896890000|2024-11-29 16:14:50|88.03|87.63|87.97|87.57|88.03|87.63|87.97|87.57|7
1732896900000|2024-11-29 16:15:00|87.85|87.45|87.86|87.46|87.87|87.47|87.79|87.39|17
1732896910000|2024-11-29 16:15:10|87.87|87.47|87.97|87.57|87.99|87.59|87.86|87.46|13
1732896920000|2024-11-29 16:15:20|87.96|87.56|88.09|87.69|88.09|87.69|87.96|87.56|14
1732896930000|2024-11-29 16:15:30|88.08|87.68|88.09|87.69|88.11|87.71|88.08|87.68|10
1732896940000|2024-11-29 16:15:40|88.08|87.68|87.95|87.55|88.08|87.68|87.95|87.55|16
1732896950000|2024-11-29 16:15:50|87.97|87.57|87.79|87.39|87.97|87.57|87.78|87.38|10
1732896960000|2024-11-29 16:16:00|87.78|87.38|87.82|87.42|87.82|87.42|87.77|87.37|21
1732896970000|2024-11-29 16:16:10|87.81|87.41|87.74|87.34|87.81|87.41|87.73|87.33|9
1732896980000|2024-11-29 16:16:20|87.76|87.36|87.77|87.37|87.84|87.44|87.75|87.35|15
1732896990000|2024-11-29 16:16:30|87.78|87.38|87.87|87.47|87.88|87.48|87.75|87.35|13
1732897000000|2024-11-29 16:16:40|87.85|87.45|87.81|87.41|87.86|87.46|87.78|87.38|18
1732897010000|2024-11-29 16:16:50|87.82|87.42|87.79|87.39|87.85|87.45|87.79|87.39|11
1732897020000|2024-11-29 16:17:00|87.8|87.4|87.89|87.49|87.98|87.58|87.8|87.4|26
1732897030000|2024-11-29 16:17:10|87.86|87.46|87.87|87.47|87.88|87.48|87.84|87.44|12
1732897040000|2024-11-29 16:17:20|87.88|87.48|87.81|87.41|87.88|87.48|87.78|87.38|15
1732897050000|2024-11-29 16:17:30|87.8|87.4|87.73|87.33|87.8|87.4|87.73|87.33|9
1732897060000|2024-11-29 16:17:40|87.71|87.31|87.75|87.35|87.76|87.36|87.71|87.31|10
1732897070000|2024-11-29 16:17:50|87.73|87.33|87.71|87.31|87.73|87.33|87.7|87.3|10
1732897080000|2024-11-29 16:18:00|87.74|87.34|87.73|87.33|87.77|87.37|87.73|87.33|8
1732897090000|2024-11-29 16:18:10|87.7|87.3|87.58|87.18|87.7|87.3|87.58|87.18|10
1732897100000|2024-11-29 16:18:20|87.59|87.19|87.58|87.18|87.59|87.19|87.53|87.13|14
1732897110000|2024-11-29 16:18:30|87.57|87.17|87.7|87.3|87.72|87.32|87.57|87.17|13
1732897120000|2024-11-29 16:18:40|87.68|87.28|87.64|87.24|87.68|87.28|87.63|87.23|12
1732897130000|2024-11-29 16:18:50|87.63|87.23|87.61|87.21|87.63|87.23|87.57|87.17|15
1732897140000|2024-11-29 16:19:00|87.62|87.22|87.65|87.25|87.66|87.26|87.62|87.22|12
1732897150000|2024-11-29 16:19:10|87.64|87.24|87.54|87.14|87.64|87.24|87.53|87.13|12
1732897160000|2024-11-29 16:19:20|87.48|87.08|87.56|87.16|87.56|87.16|87.44|87.04|15
1732897170000|2024-11-29 16:19:30|87.55|87.15|87.59|87.19|87.6|87.2|87.55|87.15|10
1732897180000|2024-11-29 16:19:40|87.6|87.2|87.61|87.21|87.62|87.22|87.54|87.14|19
1732897190000|2024-11-29 16:19:50|87.59|87.19|87.58|87.18|87.59|87.19|87.58|87.18|4
1732897200000|2024-11-29 16:20:00|87.6|87.2|87.53|87.13|87.6|87.2|87.53|87.13|7
1732897210000|2024-11-29 16:20:10|87.54|87.14|87.42|87.02|87.54|87.14|87.42|87.02|10
1732897220000|2024-11-29 16:20:20|87.43|87.03|87.51|87.11|87.51|87.11|87.43|87.03|11
1732897230000|2024-11-29 16:20:30|87.52|87.12|87.67|87.27|87.68|87.28|87.51|87.11|15
1732897240000|2024-11-29 16:20:40|87.66|87.26|87.74|87.34|87.76|87.36|87.65|87.25|20
1732897250000|2024-11-29 16:20:50|87.73|87.33|87.69|87.29|87.77|87.37|87.68|87.28|14
1732897260000|2024-11-29 16:21:00|87.68|87.28|87.66|87.26|87.72|87.32|87.65|87.25|18
1732897270000|2024-11-29 16:21:10|87.65|87.25|87.55|87.15|87.67|87.27|87.55|87.15|12
1732897280000|2024-11-29 16:21:20|87.56|87.16|87.67|87.27|87.68|87.28|87.56|87.16|14
1732897290000|2024-11-29 16:21:30|87.68|87.28|87.88|87.48|87.93|87.53|87.68|87.28|18
1732897300000|2024-11-29 16:21:40|87.89|87.49|87.84|87.44|87.9|87.5|87.8|87.4|13
1732897310000|2024-11-29 16:21:50|87.85|87.45|87.85|87.45|87.91|87.51|87.83|87.43|17
1732897320000|2024-11-29 16:22:00|87.86|87.46|87.86|87.46|87.9|87.5|87.84|87.44|13
1732897330000|2024-11-29 16:22:10|87.87|87.47|87.93|87.53|87.94|87.54|87.87|87.47|11
1732897340000|2024-11-29 16:22:20|87.94|87.54|87.85|87.45|87.95|87.55|87.84|87.44|9
1732897350000|2024-11-29 16:22:30|87.86|87.46|88.03|87.63|88.03|87.63|87.86|87.46|19
1732897360000|2024-11-29 16:22:40|88.04|87.64|88.08|87.68|88.13|87.73|88.04|87.64|13
1732897370000|2024-11-29 16:22:50|88.07|87.67|88.22|87.82|88.22|87.82|88.06|87.66|17
1732897380000|2024-11-29 16:23:00|88.24|87.84|88.22|87.82|88.27|87.87|88.22|87.82|8
1732897390000|2024-11-29 16:23:10|88.21|87.81|88.17|87.77|88.21|87.81|88.14|87.74|14
1732897400000|2024-11-29 16:23:20|88.18|87.78|88.19|87.79|88.21|87.81|88.12|87.72|14
1732897410000|2024-11-29 16:23:30|88.17|87.77|88.13|87.73|88.17|87.77|88.13|87.73|8
1732897420000|2024-11-29 16:23:40|88.11|87.71|88.16|87.76|88.17|87.77|88.1|87.7|12
1732897430000|2024-11-29 16:23:50|88.15|87.75|88.14|87.74|88.16|87.76|88.12|87.72|15
1732897440000|2024-11-29 16:24:00|88.15|87.75|88.09|87.69|88.16|87.76|88.02|87.62|18
1732897450000|2024-11-29 16:24:10|88.05|87.65|88.15|87.75|88.16|87.76|88.05|87.65|15
1732897460000|2024-11-29 16:24:20|88.13|87.73|88.12|87.72|88.13|87.73|88.12|87.72|6
1732897470000|2024-11-29 16:24:30|88.07|87.67|88.02|87.62|88.07|87.67|88|87.6|14
1732897480000|2024-11-29 16:24:40|88|87.6|87.97|87.57|88|87.6|87.94|87.54|14
1732897490000|2024-11-29 16:24:50|88.02|87.62|88.16|87.76|88.17|87.77|88.02|87.62|16
1732897500000|2024-11-29 16:25:00|88.23|87.83|88.31|87.91|88.32|87.92|88.23|87.83|16
1732897510000|2024-11-29 16:25:10|88.28|87.88|88.11|87.71|88.28|87.88|88.11|87.71|13
1732897520000|2024-11-29 16:25:20|88.06|87.66|87.94|87.54|88.06|87.66|87.94|87.54|5
1732897530000|2024-11-29 16:25:30|87.93|87.53|88.04|87.64|88.05|87.65|87.93|87.53|12
1732897540000|2024-11-29 16:25:40|88.02|87.62|87.92|87.52|88.02|87.62|87.87|87.47|13
1732897550000|2024-11-29 16:25:50|87.93|87.53|88.03|87.63|88.03|87.63|87.93|87.53|9
1732897560000|2024-11-29 16:26:00|88.07|87.67|88.16|87.76|88.18|87.78|88.05|87.65|22
1732897570000|2024-11-29 16:26:10|88.15|87.75|87.99|87.59|88.16|87.76|87.96|87.56|16
1732897580000|2024-11-29 16:26:20|87.98|87.58|87.92|87.52|88.03|87.63|87.91|87.51|16
1732897590000|2024-11-29 16:26:30|87.93|87.53|87.93|87.53|88|87.6|87.92|87.52|11
1732897600000|2024-11-29 16:26:40|87.89|87.49|87.92|87.52|87.93|87.53|87.84|87.44|15
1732897610000|2024-11-29 16:26:50|87.93|87.53|87.95|87.55|88|87.6|87.93|87.53|11
1732897620000|2024-11-29 16:27:00|87.93|87.53|87.97|87.57|87.97|87.57|87.93|87.53|15
1732897630000|2024-11-29 16:27:10|87.95|87.55|87.98|87.58|87.98|87.58|87.93|87.53|19
1732897640000|2024-11-29 16:27:20|88.01|87.61|88.11|87.71|88.11|87.71|88.01|87.61|15
1732897650000|2024-11-29 16:27:30|88.09|87.69|88.14|87.74|88.15|87.75|88.08|87.68|17
1732897660000|2024-11-29 16:27:40|88.13|87.73|88.26|87.86|88.26|87.86|88.12|87.72|15
1732897670000|2024-11-29 16:27:50|88.27|87.87|88.33|87.93|88.33|87.93|88.27|87.87|17
1732897680000|2024-11-29 16:28:00|88.32|87.92|88.28|87.88|88.34|87.94|88.27|87.87|12
1732897690000|2024-11-29 16:28:10|88.27|87.87|88.28|87.88|88.29|87.89|88.24|87.84|9
1732897700000|2024-11-29 16:28:20|88.27|87.87|88.21|87.81|88.27|87.87|88.21|87.81|4
1732897710000|2024-11-29 16:28:30|88.22|87.82|88.18|87.78|88.23|87.83|88.16|87.76|12
1732897720000|2024-11-29 16:28:40|88.19|87.79|88.17|87.77|88.25|87.85|88.17|87.77|16
1732897730000|2024-11-29 16:28:50|88.18|87.78|88.16|87.76|88.24|87.84|88.15|87.75|13
1732897740000|2024-11-29 16:29:00|88.18|87.78|88.15|87.75|88.19|87.79|88.1|87.7|13
1732897750000|2024-11-29 16:29:10|88.16|87.76|88.05|87.65|88.16|87.76|88.01|87.61|14
1732897760000|2024-11-29 16:29:20|88.04|87.64|88.06|87.66|88.06|87.66|88.03|87.63|3
1732897770000|2024-11-29 16:29:30|88.05|87.65|88.07|87.67|88.09|87.69|88.05|87.65|10
1732897780000|2024-11-29 16:29:40|88.09|87.69|88.11|87.71|88.12|87.72|88.06|87.66|11
1732897790000|2024-11-29 16:29:50|88.12|87.72|88.06|87.66|88.13|87.73|88.04|87.64|11
1732897800000|2024-11-29 16:30:00|88.07|87.67|88.17|87.77|88.18|87.78|88.05|87.65|22
1732897810000|2024-11-29 16:30:10|88.19|87.79|88.21|87.81|88.21|87.81|88.13|87.73|25
1732897820000|2024-11-29 16:30:20|88.2|87.8|88.23|87.83|88.25|87.85|88.2|87.8|11
1732897830000|2024-11-29 16:30:30|88.22|87.82|88.27|87.87|88.27|87.87|88.22|87.82|13
1732897840000|2024-11-29 16:30:40|88.26|87.86|88.26|87.86|88.27|87.87|88.24|87.84|11
1732897850000|2024-11-29 16:30:50|88.27|87.87|88.48|88.08|88.48|88.08|88.26|87.86|19
1732897860000|2024-11-29 16:31:00|88.51|88.11|88.47|88.07|88.55|88.15|88.44|88.04|26
1732897870000|2024-11-29 16:31:10|88.48|88.08|88.52|88.12|88.52|88.12|88.44|88.04|19
1732897880000|2024-11-29 16:31:20|88.53|88.13|88.47|88.07|88.56|88.16|88.46|88.06|17
1732897890000|2024-11-29 16:31:30|88.46|88.06|88.62|88.22|88.63|88.23|88.46|88.06|14
1732897900000|2024-11-29 16:31:40|88.59|88.19|88.66|88.26|88.66|88.26|88.59|88.19|7
1732897910000|2024-11-29 16:31:50|88.68|88.28|88.76|88.36|88.76|88.36|88.65|88.25|17
1732897920000|2024-11-29 16:32:00|88.75|88.35|88.73|88.33|88.79|88.39|88.71|88.31|14
1732897930000|2024-11-29 16:32:10|88.75|88.35|88.78|88.38|88.78|88.38|88.73|88.33|11
1732897940000|2024-11-29 16:32:20|88.79|88.39|88.81|88.41|88.81|88.41|88.76|88.36|12
1732897950000|2024-11-29 16:32:30|88.82|88.42|88.84|88.44|88.86|88.46|88.82|88.42|12
1732897960000|2024-11-29 16:32:40|88.82|88.42|88.77|88.37|88.82|88.42|88.75|88.35|14
1732897970000|2024-11-29 16:32:50|88.76|88.36|88.8|88.4|88.8|88.4|88.76|88.36|13
1732897980000|2024-11-29 16:33:00|88.78|88.38|88.9|88.5|88.9|88.5|88.76|88.36|23
1732897990000|2024-11-29 16:33:10|88.89|88.49|88.75|88.35|88.9|88.5|88.75|88.35|17
1732898000000|2024-11-29 16:33:20|88.76|88.36|88.76|88.36|88.77|88.37|88.73|88.33|13
1732898010000|2024-11-29 16:33:30|88.75|88.35|88.73|88.33|88.75|88.35|88.64|88.24|19
1732898020000|2024-11-29 16:33:40|88.74|88.34|88.73|88.33|88.74|88.34|88.64|88.24|18
1732898030000|2024-11-29 16:33:50|88.74|88.34|88.68|88.28|88.74|88.34|88.68|88.28|12
1732898040000|2024-11-29 16:34:00|88.66|88.26|88.69|88.29|88.73|88.33|88.64|88.24|21
1732898050000|2024-11-29 16:34:10|88.7|88.3|88.6|88.2|88.73|88.33|88.55|88.15|17
1732898060000|2024-11-29 16:34:20|88.63|88.23|88.59|88.19|88.66|88.26|88.56|88.16|17
1732898070000|2024-11-29 16:34:30|88.6|88.2|88.51|88.11|88.61|88.21|88.51|88.11|17
1732898080000|2024-11-29 16:34:40|88.44|88.04|88.43|88.03|88.46|88.06|88.4|88|18
1732898090000|2024-11-29 16:34:50|88.44|88.04|88.21|87.81|88.44|88.04|88.21|87.81|9
1732898100000|2024-11-29 16:35:00|88.22|87.82|88.34|87.94|88.34|87.94|88.21|87.81|23
1732898110000|2024-11-29 16:35:10|88.35|87.95|88.22|87.82|88.35|87.95|88.22|87.82|7
1732898120000|2024-11-29 16:35:20|88.21|87.81|88.15|87.75|88.21|87.81|88.11|87.71|9
1732898130000|2024-11-29 16:35:30|88.16|87.76|88.16|87.76|88.16|87.76|88.1|87.7|14
1732898140000|2024-11-29 16:35:40|88.15|87.75|88.13|87.73|88.17|87.77|88.12|87.72|12
1732898150000|2024-11-29 16:35:50|88.14|87.74|88.19|87.79|88.19|87.79|88.13|87.73|9
1732898160000|2024-11-29 16:36:00|88.18|87.78|88.24|87.84|88.24|87.84|88.1|87.7|15
1732898170000|2024-11-29 16:36:10|88.25|87.85|88.2|87.8|88.28|87.88|88.2|87.8|9
1732898180000|2024-11-29 16:36:20|88.21|87.81|88.15|87.75|88.23|87.83|88.11|87.71|10
1732898190000|2024-11-29 16:36:30|88.16|87.76|88.11|87.71|88.17|87.77|88.11|87.71|11
1732898200000|2024-11-29 16:36:40|88.1|87.7|88.11|87.71|88.13|87.73|88.1|87.7|14
1732898210000|2024-11-29 16:36:50|88.13|87.73|88.03|87.63|88.13|87.73|88.01|87.61|16
1732898220000|2024-11-29 16:37:00|88.04|87.64|87.99|87.59|88.06|87.66|87.99|87.59|12
1732898230000|2024-11-29 16:37:10|88|87.6|87.99|87.59|88|87.6|87.95|87.55|10
1732898240000|2024-11-29 16:37:20|88|87.6|87.96|87.56|88.03|87.63|87.96|87.56|12
1732898250000|2024-11-29 16:37:30|87.95|87.55|87.94|87.54|87.99|87.59|87.94|87.54|16
1732898260000|2024-11-29 16:37:40|87.92|87.52|87.92|87.52|87.93|87.53|87.87|87.47|18
1732898270000|2024-11-29 16:37:50|87.93|87.53|87.96|87.56|87.97|87.57|87.93|87.53|12
1732898280000|2024-11-29 16:38:00|87.99|87.59|88.02|87.62|88.03|87.63|87.97|87.57|15
1732898290000|2024-11-29 16:38:10|88.03|87.63|88.01|87.61|88.06|87.66|88.01|87.61|9
1732898300000|2024-11-29 16:38:20|88.02|87.62|88.07|87.67|88.09|87.69|88.02|87.62|7
1732898310000|2024-11-29 16:38:30|88.09|87.69|88.26|87.86|88.26|87.86|88.09|87.69|16
1732898320000|2024-11-29 16:38:40|88.23|87.83|88.16|87.76|88.23|87.83|88.15|87.75|10
1732898330000|2024-11-29 16:38:50|88.15|87.75|88.03|87.63|88.15|87.75|87.99|87.59|13
1732898340000|2024-11-29 16:39:00|87.99|87.59|88.03|87.63|88.03|87.63|87.96|87.56|13
1732898350000|2024-11-29 16:39:10|88.07|87.67|88.22|87.82|88.22|87.82|88.07|87.67|18
1732898360000|2024-11-29 16:39:20|88.21|87.81|88.26|87.86|88.26|87.86|88.19|87.79|15
1732898370000|2024-11-29 16:39:30|88.27|87.87|88.28|87.88|88.3|87.9|88.24|87.84|12
1732898380000|2024-11-29 16:39:40|88.29|87.89|88.34|87.94|88.37|87.97|88.29|87.89|10
1732898390000|2024-11-29 16:39:50|88.33|87.93|88.44|88.04|88.44|88.04|88.33|87.93|11
1732898400000|2024-11-29 16:40:00|88.45|88.05|88.54|88.14|88.54|88.14|88.44|88.04|13
1732898410000|2024-11-29 16:40:10|88.45|88.05|88.53|88.13|88.55|88.15|88.45|88.05|13
1732898420000|2024-11-29 16:40:20|88.56|88.16|88.6|88.2|88.62|88.22|88.56|88.16|10
1732898430000|2024-11-29 16:40:30|88.58|88.18|88.49|88.09|88.58|88.18|88.49|88.09|14
1732898440000|2024-11-29 16:40:40|88.47|88.07|88.39|87.99|88.49|88.09|88.39|87.99|10
1732898450000|2024-11-29 16:40:50|88.41|88.01|88.35|87.95|88.41|88.01|88.35|87.95|6
1732898460000|2024-11-29 16:41:00|88.36|87.96|88.49|88.09|88.52|88.12|88.35|87.95|18
1732898470000|2024-11-29 16:41:10|88.48|88.08|88.41|88.01|88.49|88.09|88.41|88.01|12
1732898480000|2024-11-29 16:41:20|88.4|88|88.46|88.06|88.46|88.06|88.4|88|16
1732898490000|2024-11-29 16:41:30|88.45|88.05|88.41|88.01|88.46|88.06|88.41|88.01|8
1732898500000|2024-11-29 16:41:40|88.4|88|88.37|87.97|88.41|88.01|88.35|87.95|11
1732898510000|2024-11-29 16:41:50|88.36|87.96|88.41|88.01|88.42|88.02|88.36|87.96|12
1732898520000|2024-11-29 16:42:00|88.44|88.04|88.47|88.07|88.47|88.07|88.43|88.03|8
1732898530000|2024-11-29 16:42:10|88.48|88.08|88.59|88.19|88.6|88.2|88.48|88.08|14
1732898540000|2024-11-29 16:42:20|88.6|88.2|88.5|88.1|88.6|88.2|88.5|88.1|6
1732898550000|2024-11-29 16:42:30|88.49|88.09|88.56|88.16|88.56|88.16|88.46|88.06|11
1732898560000|2024-11-29 16:42:40|88.55|88.15|88.55|88.15|88.56|88.16|88.54|88.14|6
1732898570000|2024-11-29 16:42:50|88.54|88.14|88.51|88.11|88.54|88.14|88.47|88.07|12
1732898580000|2024-11-29 16:43:00|88.55|88.15|88.6|88.2|88.61|88.21|88.55|88.15|13
1732898590000|2024-11-29 16:43:10|88.58|88.18|88.56|88.16|88.62|88.22|88.56|88.16|8
1732898600000|2024-11-29 16:43:20|88.55|88.15|88.51|88.11|88.55|88.15|88.49|88.09|8
1732898610000|2024-11-29 16:43:30|88.52|88.12|88.51|88.11|88.54|88.14|88.51|88.11|7
1732898620000|2024-11-29 16:43:40|88.46|88.06|88.3|87.9|88.46|88.06|88.3|87.9|7
1732898630000|2024-11-29 16:43:50|88.28|87.88|88.21|87.81|88.28|87.88|88.19|87.79|8
1732898640000|2024-11-29 16:44:00|88.2|87.8|88.23|87.83|88.24|87.84|88.15|87.75|17
1732898650000|2024-11-29 16:44:10|88.14|87.74|88.14|87.74|88.18|87.78|88.14|87.74|7
1732898660000|2024-11-29 16:44:20|88.12|87.72|88.16|87.76|88.16|87.76|88.11|87.71|12
1732898670000|2024-11-29 16:44:30|88.18|87.78|88.28|87.88|88.33|87.93|88.18|87.78|13
1732898680000|2024-11-29 16:44:40|88.3|87.9|88.33|87.93|88.34|87.94|88.28|87.88|12
1732898690000|2024-11-29 16:44:50|88.34|87.94|88.32|87.92|88.35|87.95|88.27|87.87|13
1732898700000|2024-11-29 16:45:00|88.33|87.93|88.28|87.88|88.35|87.95|88.26|87.86|18
1732898710000|2024-11-29 16:45:10|88.26|87.86|88.32|87.92|88.33|87.93|88.24|87.84|12
1732898720000|2024-11-29 16:45:20|88.31|87.91|88.23|87.83|88.31|87.91|88.23|87.83|9
1732898730000|2024-11-29 16:45:30|88.2|87.8|88.15|87.75|88.2|87.8|88.14|87.74|8
1732898740000|2024-11-29 16:45:40|88.16|87.76|88.26|87.86|88.26|87.86|88.16|87.76|15
1732898750000|2024-11-29 16:45:50|88.27|87.87|88.32|87.92|88.32|87.92|88.25|87.85|16
1732898760000|2024-11-29 16:46:00|88.33|87.93|88.24|87.84|88.34|87.94|88.24|87.84|10
1732898770000|2024-11-29 16:46:10|88.25|87.85|88.33|87.93|88.34|87.94|88.24|87.84|20
1732898780000|2024-11-29 16:46:20|88.34|87.94|88.43|88.03|88.45|88.05|88.34|87.94|13
1732898790000|2024-11-29 16:46:30|88.41|88.01|88.33|87.93|88.41|88.01|88.33|87.93|9
1732898800000|2024-11-29 16:46:40|88.32|87.92|88.26|87.86|88.32|87.92|88.26|87.86|6
1732898810000|2024-11-29 16:46:50|88.27|87.87|88.29|87.89|88.35|87.95|88.26|87.86|19
1732898820000|2024-11-29 16:47:00|88.28|87.88|88.26|87.86|88.35|87.95|88.26|87.86|11
1732898830000|2024-11-29 16:47:10|88.27|87.87|88.44|88.04|88.44|88.04|88.26|87.86|16
1732898840000|2024-11-29 16:47:20|88.41|88.01|88.36|87.96|88.42|88.02|88.36|87.96|14
1732898850000|2024-11-29 16:47:30|88.37|87.97|88.35|87.95|88.37|87.97|88.35|87.95|5
1732898860000|2024-11-29 16:47:40|88.36|87.96|88.48|88.08|88.53|88.13|88.36|87.96|18
1732898870000|2024-11-29 16:47:50|88.47|88.07|88.48|88.08|88.48|88.08|88.46|88.06|7
1732898880000|2024-11-29 16:48:00|88.49|88.09|88.3|87.9|88.49|88.09|88.3|87.9|13
1732898890000|2024-11-29 16:48:10|88.28|87.88|88.23|87.83|88.28|87.88|88.23|87.83|16
1732898900000|2024-11-29 16:48:20|88.22|87.82|88.34|87.94|88.38|87.98|88.22|87.82|19
1732898910000|2024-11-29 16:48:30|88.36|87.96|88.55|88.15|88.55|88.15|88.35|87.95|21
1732898920000|2024-11-29 16:48:40|88.56|88.16|88.54|88.14|88.61|88.21|88.54|88.14|10
1732898930000|2024-11-29 16:48:50|88.52|88.12|88.49|88.09|88.52|88.12|88.45|88.05|10
1732898940000|2024-11-29 16:49:00|88.5|88.1|88.45|88.05|88.55|88.15|88.45|88.05|14
1732898950000|2024-11-29 16:49:10|88.46|88.06|88.54|88.14|88.54|88.14|88.45|88.05|19
1732898960000|2024-11-29 16:49:20|88.53|88.13|88.6|88.2|88.6|88.2|88.53|88.13|11
1732898970000|2024-11-29 16:49:30|88.61|88.21|88.61|88.21|88.64|88.24|88.61|88.21|9
1732898980000|2024-11-29 16:49:40|88.62|88.22|88.58|88.18|88.63|88.23|88.57|88.17|8
1732898990000|2024-11-29 16:49:50|88.59|88.19|88.61|88.21|88.61|88.21|88.58|88.18|11
1732899000000|2024-11-29 16:50:00|88.6|88.2|88.63|88.23|88.63|88.23|88.59|88.19|6
1732899010000|2024-11-29 16:50:10|88.61|88.21|88.67|88.27|88.67|88.27|88.6|88.2|10
1732899020000|2024-11-29 16:50:20|88.68|88.28|88.67|88.27|88.71|88.31|88.67|88.27|5
1732899030000|2024-11-29 16:50:30|88.65|88.25|88.78|88.38|88.79|88.39|88.65|88.25|17
1732899040000|2024-11-29 16:50:40|88.74|88.34|88.69|88.29|88.74|88.34|88.66|88.26|9
1732899050000|2024-11-29 16:50:50|88.68|88.28|88.69|88.29|88.69|88.29|88.67|88.27|8
1732899060000|2024-11-29 16:51:00|88.68|88.28|88.58|88.18|88.68|88.28|88.58|88.18|13
1732899070000|2024-11-29 16:51:10|88.56|88.16|88.61|88.21|88.61|88.21|88.54|88.14|16
1732899080000|2024-11-29 16:51:20|88.62|88.22|88.61|88.21|88.63|88.23|88.55|88.15|13
1732899090000|2024-11-29 16:51:30|88.62|88.22|88.57|88.17|88.62|88.22|88.56|88.16|9
1732899100000|2024-11-29 16:51:40|88.6|88.2|88.59|88.19|88.61|88.21|88.56|88.16|17
1732899110000|2024-11-29 16:51:50|88.58|88.18|88.57|88.17|88.59|88.19|88.57|88.17|8
1732899120000|2024-11-29 16:52:00|88.56|88.16|88.54|88.14|88.56|88.16|88.54|88.14|3
1732899130000|2024-11-29 16:52:10|88.5|88.1|88.6|88.2|88.62|88.22|88.5|88.1|17
1732899140000|2024-11-29 16:52:20|88.61|88.21|88.72|88.32|88.72|88.32|88.61|88.21|11
1732899150000|2024-11-29 16:52:30|88.73|88.33|88.79|88.39|88.8|88.4|88.73|88.33|14
1732899160000|2024-11-29 16:52:40|88.78|88.38|88.77|88.37|88.79|88.39|88.76|88.36|12
1732899170000|2024-11-29 16:52:50|88.76|88.36|88.67|88.27|88.76|88.36|88.66|88.26|6
1732899180000|2024-11-29 16:53:00|88.68|88.28|88.68|88.28|88.72|88.32|88.65|88.25|11
1732899190000|2024-11-29 16:53:10|88.66|88.26|88.71|88.31|88.72|88.32|88.66|88.26|7
1732899200000|2024-11-29 16:53:20|88.69|88.29|88.67|88.27|88.69|88.29|88.63|88.23|11
1732899210000|2024-11-29 16:53:30|88.66|88.26|88.69|88.29|88.69|88.29|88.65|88.25|10
1732899220000|2024-11-29 16:53:40|88.7|88.3|88.74|88.34|88.78|88.38|88.69|88.29|17
1732899230000|2024-11-29 16:53:50|88.73|88.33|88.74|88.34|88.76|88.36|88.73|88.33|8
1732899240000|2024-11-29 16:54:00|88.7|88.3|88.54|88.14|88.7|88.3|88.53|88.13|15
1732899250000|2024-11-29 16:54:10|88.56|88.16|88.62|88.22|88.62|88.22|88.56|88.16|8
1732899260000|2024-11-29 16:54:20|88.61|88.21|88.58|88.18|88.62|88.22|88.54|88.14|19
1732899270000|2024-11-29 16:54:30|88.57|88.17|88.62|88.22|88.63|88.23|88.55|88.15|11
1732899280000|2024-11-29 16:54:40|88.63|88.23|88.85|88.45|88.88|88.48|88.62|88.22|17
1732899290000|2024-11-29 16:54:50|88.84|88.44|88.72|88.32|88.84|88.44|88.71|88.31|7
1732899300000|2024-11-29 16:55:00|88.71|88.31|88.72|88.32|88.76|88.36|88.71|88.31|6
1732899310000|2024-11-29 16:55:10|88.7|88.3|88.66|88.26|88.7|88.3|88.63|88.23|8
1732899320000|2024-11-29 16:55:20|88.65|88.25|88.71|88.31|88.73|88.33|88.62|88.22|12
1732899330000|2024-11-29 16:55:30|88.7|88.3|88.59|88.19|88.7|88.3|88.59|88.19|8
1732899340000|2024-11-29 16:55:40|88.58|88.18|88.54|88.14|88.61|88.21|88.54|88.14|7
1732899350000|2024-11-29 16:55:50|88.52|88.12|88.54|88.14|88.54|88.14|88.52|88.12|11
1732899360000|2024-11-29 16:56:00|88.53|88.13|88.54|88.14|88.55|88.15|88.52|88.12|5
1732899370000|2024-11-29 16:56:10|88.55|88.15|88.53|88.13|88.57|88.17|88.53|88.13|13
1732899380000|2024-11-29 16:56:20|88.55|88.15|88.63|88.23|88.67|88.27|88.55|88.15|11
1732899390000|2024-11-29 16:56:30|88.64|88.24|88.64|88.24|88.64|88.24|88.61|88.21|6
1732899400000|2024-11-29 16:56:40|88.63|88.23|88.67|88.27|88.69|88.29|88.62|88.22|12
1732899410000|2024-11-29 16:56:50|88.68|88.28|88.68|88.28|88.72|88.32|88.66|88.26|15
1732899420000|2024-11-29 16:57:00|88.67|88.27|88.71|88.31|88.72|88.32|88.66|88.26|9
1732899430000|2024-11-29 16:57:10|88.72|88.32|88.72|88.32|88.73|88.33|88.71|88.31|5
1732899440000|2024-11-29 16:57:20|88.73|88.33|88.77|88.37|88.77|88.37|88.73|88.33|8
1732899450000|2024-11-29 16:57:30|88.8|88.4|88.88|88.48|88.88|88.48|88.8|88.4|10
1732899460000|2024-11-29 16:57:40|88.89|88.49|88.86|88.46|88.89|88.49|88.86|88.46|4
1732899470000|2024-11-29 16:57:50|88.82|88.42|88.82|88.42|88.82|88.42|88.78|88.38|8
1732899480000|2024-11-29 16:58:00|88.85|88.45|88.81|88.41|88.85|88.45|88.8|88.4|6
1732899490000|2024-11-29 16:58:10|88.8|88.4|88.73|88.33|88.8|88.4|88.73|88.33|5
1732899500000|2024-11-29 16:58:20|88.72|88.32|88.73|88.33|88.75|88.35|88.72|88.32|5
1732899510000|2024-11-29 16:58:30|88.72|88.32|88.71|88.31|88.72|88.32|88.71|88.31|2
1732899520000|2024-11-29 16:58:40|88.72|88.32|88.75|88.35|88.77|88.37|88.7|88.3|9
1732899530000|2024-11-29 16:58:50|88.76|88.36|88.8|88.4|88.8|88.4|88.75|88.35|6
1732899540000|2024-11-29 16:59:00|88.77|88.37|88.71|88.31|88.77|88.37|88.7|88.3|9
1732899550000|2024-11-29 16:59:10|88.68|88.28|88.49|88.09|88.68|88.28|88.49|88.09|10
1732899560000|2024-11-29 16:59:20|88.5|88.1|88.5|88.1|88.5|88.1|88.44|88.04|14
1732899570000|2024-11-29 16:59:30|88.52|88.12|88.62|88.22|88.62|88.22|88.52|88.12|19
1732899580000|2024-11-29 16:59:40|88.6|88.2|88.56|88.16|88.62|88.22|88.56|88.16|13
1732899590000|2024-11-29 16:59:50|88.55|88.15|88.6|88.2|88.6|88.2|88.55|88.15|8
1732899600000|2024-11-29 17:00:00|88.61|88.21|88.71|88.31|88.72|88.32|88.6|88.2|14
1732899610000|2024-11-29 17:00:10|88.69|88.29|88.65|88.25|88.72|88.32|88.65|88.25|15
1732899620000|2024-11-29 17:00:20|88.64|88.24|88.61|88.21|88.64|88.24|88.56|88.16|11
1732899630000|2024-11-29 17:00:30|88.6|88.2|88.54|88.14|88.6|88.2|88.54|88.14|9
1732899640000|2024-11-29 17:00:40|88.52|88.12|88.51|88.11|88.54|88.14|88.49|88.09|13
1732899650000|2024-11-29 17:00:50|88.52|88.12|88.49|88.09|88.53|88.13|88.48|88.08|9
1732899660000|2024-11-29 17:01:00|88.52|88.12|88.63|88.23|88.63|88.23|88.5|88.1|17
1732899670000|2024-11-29 17:01:10|88.6|88.2|88.54|88.14|88.6|88.2|88.54|88.14|5
1732899680000|2024-11-29 17:01:20|88.55|88.15|88.54|88.14|88.57|88.17|88.52|88.12|17
1732899690000|2024-11-29 17:01:30|88.53|88.13|88.56|88.16|88.61|88.21|88.49|88.09|17
1732899700000|2024-11-29 17:01:40|88.54|88.14|88.67|88.27|88.7|88.3|88.54|88.14|18
1732899710000|2024-11-29 17:01:50|88.68|88.28|88.75|88.35|88.76|88.36|88.68|88.28|9
1732899720000|2024-11-29 17:02:00|88.74|88.34|88.78|88.38|88.79|88.39|88.7|88.3|15
1732899730000|2024-11-29 17:02:10|88.81|88.41|88.97|88.57|88.97|88.57|88.81|88.41|17
1732899740000|2024-11-29 17:02:20|88.94|88.54|89.02|88.62|89.02|88.62|88.94|88.54|11
1732899750000|2024-11-29 17:02:30|88.98|88.58|88.89|88.49|88.98|88.58|88.86|88.46|12
1732899760000|2024-11-29 17:02:40|88.91|88.51|88.96|88.56|88.97|88.57|88.91|88.51|11
1732899770000|2024-11-29 17:02:50|88.97|88.57|89.03|88.63|89.03|88.63|88.97|88.57|8
1732899780000|2024-11-29 17:03:00|89.04|88.64|89.12|88.72|89.14|88.74|89.04|88.64|15
1732899790000|2024-11-29 17:03:10|89.13|88.73|89.22|88.82|89.22|88.82|89.13|88.73|10
1732899800000|2024-11-29 17:03:20|89.23|88.83|89.48|89.08|89.48|89.08|89.23|88.83|19
1732899810000|2024-11-29 17:03:30|89.49|89.09|89.44|89.04|89.54|89.14|89.44|89.04|12
1732899820000|2024-11-29 17:03:40|89.43|89.03|89.51|89.11|89.51|89.11|89.43|89.03|10
1732899830000|2024-11-29 17:03:50|89.49|89.09|89.45|89.05|89.5|89.1|89.44|89.04|6
1732899840000|2024-11-29 17:04:00|89.47|89.07|89.52|89.12|89.52|89.12|89.47|89.07|11
1732899850000|2024-11-29 17:04:10|89.53|89.13|89.65|89.25|89.66|89.26|89.53|89.13|10
1732899860000|2024-11-29 17:04:20|89.64|89.24|89.75|89.35|89.75|89.35|89.63|89.23|8
1732899870000|2024-11-29 17:04:30|89.69|89.29|89.68|89.28|89.7|89.3|89.68|89.28|3
1732899880000|2024-11-29 17:04:40|89.69|89.29|89.69|89.29|89.7|89.3|89.67|89.27|7
1732899890000|2024-11-29 17:04:50|89.7|89.3|89.77|89.37|89.77|89.37|89.67|89.27|11
1732899900000|2024-11-29 17:05:00|89.78|89.38|89.74|89.34|89.83|89.43|89.72|89.32|8
1732899910000|2024-11-29 17:05:10|89.75|89.35|89.7|89.3|89.79|89.39|89.7|89.3|10
1732899920000|2024-11-29 17:05:20|89.71|89.31|89.57|89.17|89.77|89.37|89.57|89.17|10
1732899930000|2024-11-29 17:05:30|89.58|89.18|89.77|89.37|89.77|89.37|89.58|89.18|15
1732899940000|2024-11-29 17:05:40|89.75|89.35|89.77|89.37|89.83|89.43|89.71|89.31|11
1732899950000|2024-11-29 17:05:50|89.88|89.48|89.84|89.44|89.94|89.54|89.83|89.43|7
1732899960000|2024-11-29 17:06:00|89.77|89.37|89.5|89.1|89.77|89.37|89.48|89.08|15
1732899970000|2024-11-29 17:06:10|89.49|89.09|89.21|88.81|89.49|89.09|89.16|88.76|11
1732899980000|2024-11-29 17:06:20|89.23|88.83|89.37|88.97|89.42|89.02|89.23|88.83|16
1732899990000|2024-11-29 17:06:30|89.36|88.96|89.45|89.05|89.46|89.06|89.32|88.92|10
1732900000000|2024-11-29 17:06:40|89.44|89.04|89.54|89.14|89.61|89.21|89.44|89.04|15
1732900010000|2024-11-29 17:06:50|89.55|89.15|89.39|88.99|89.56|89.16|89.38|88.98|10
1732900020000|2024-11-29 17:07:00|89.41|89.01|89.51|89.11|89.51|89.11|89.39|88.99|13
1732900030000|2024-11-29 17:07:10|89.49|89.09|89.22|88.82|89.49|89.09|89.22|88.82|15
1732900040000|2024-11-29 17:07:20|89.18|88.78|89.11|88.71|89.19|88.79|89.06|88.66|12
1732900050000|2024-11-29 17:07:30|89.1|88.7|89.03|88.63|89.1|88.7|88.95|88.55|9
1732900060000|2024-11-29 17:07:40|89.02|88.62|88.97|88.57|89.05|88.65|88.97|88.57|17
1732900070000|2024-11-29 17:07:50|88.98|88.58|88.84|88.44|89.04|88.64|88.83|88.43|14
1732900080000|2024-11-29 17:08:00|88.85|88.45|89.03|88.63|89.03|88.63|88.84|88.44|17
1732900090000|2024-11-29 17:08:10|89.02|88.62|89.03|88.63|89.05|88.65|89.02|88.62|8
1732900100000|2024-11-29 17:08:20|89.02|88.62|89.03|88.63|89.04|88.64|88.96|88.56|16
1732900110000|2024-11-29 17:08:30|89|88.6|89.02|88.62|89.07|88.67|89|88.6|11
1732900120000|2024-11-29 17:08:40|89.03|88.63|89.03|88.63|89.06|88.66|89.03|88.63|9
1732900130000|2024-11-29 17:08:50|89|88.6|88.86|88.46|89|88.6|88.85|88.45|13
1732900140000|2024-11-29 17:09:00|88.87|88.47|88.95|88.55|88.97|88.57|88.87|88.47|18
1732900150000|2024-11-29 17:09:10|88.93|88.53|89.25|88.85|89.25|88.85|88.93|88.53|19
1732900160000|2024-11-29 17:09:20|89.26|88.86|89.32|88.92|89.34|88.94|89.26|88.86|18
1732900170000|2024-11-29 17:09:30|89.33|88.93|89.15|88.75|89.33|88.93|89.15|88.75|11
1732900180000|2024-11-29 17:09:40|89.16|88.76|89.1|88.7|89.18|88.78|89.1|88.7|5
1732900190000|2024-11-29 17:09:50|89.11|88.71|89.11|88.71|89.12|88.72|89.08|88.68|11
1732900200000|2024-11-29 17:10:00|89.12|88.72|89.1|88.7|89.13|88.73|89.05|88.65|22
1732900210000|2024-11-29 17:10:10|89.11|88.71|89.15|88.75|89.16|88.76|89.11|88.71|18
1732900220000|2024-11-29 17:10:20|89.14|88.74|89.13|88.73|89.16|88.76|89.06|88.66|17
1732900230000|2024-11-29 17:10:30|89.12|88.72|89.13|88.73|89.14|88.74|89.12|88.72|18
1732900240000|2024-11-29 17:10:40|89.14|88.74|89.33|88.93|89.37|88.97|89.13|88.73|22
1732900250000|2024-11-29 17:10:50|89.32|88.92|89.46|89.06|89.47|89.07|89.32|88.92|14
1732900260000|2024-11-29 17:11:00|89.47|89.07|89.42|89.02|89.55|89.15|89.42|89.02|14
1732900270000|2024-11-29 17:11:10|89.37|88.97|89.48|89.08|89.48|89.08|89.33|88.93|15
1732900280000|2024-11-29 17:11:20|89.47|89.07|89.57|89.17|89.59|89.19|89.47|89.07|17
1732900290000|2024-11-29 17:11:30|89.58|89.18|89.56|89.16|89.62|89.22|89.55|89.15|12
1732900300000|2024-11-29 17:11:40|89.55|89.15|89.45|89.05|89.55|89.15|89.44|89.04|14
1732900310000|2024-11-29 17:11:50|89.44|89.04|89.43|89.03|89.47|89.07|89.38|88.98|18
1732900320000|2024-11-29 17:12:00|89.42|89.02|89.41|89.01|89.47|89.07|89.41|89.01|24
1732900330000|2024-11-29 17:12:10|89.42|89.02|89.4|89|89.43|89.03|89.37|88.97|20
1732900340000|2024-11-29 17:12:20|89.42|89.02|89.47|89.07|89.47|89.07|89.36|88.96|20
1732900350000|2024-11-29 17:12:30|89.45|89.05|89.47|89.07|89.47|89.07|89.42|89.02|16
1732900360000|2024-11-29 17:12:40|89.48|89.08|89.48|89.08|89.52|89.12|89.42|89.02|15
1732900370000|2024-11-29 17:12:50|89.52|89.12|89.6|89.2|89.63|89.23|89.52|89.12|16
1732900380000|2024-11-29 17:13:00|89.59|89.19|89.52|89.12|89.6|89.2|89.5|89.1|24
1732900390000|2024-11-29 17:13:10|89.51|89.11|89.46|89.06|89.52|89.12|89.46|89.06|18
1732900400000|2024-11-29 17:13:20|89.48|89.08|89.53|89.13|89.53|89.13|89.48|89.08|15
1732900410000|2024-11-29 17:13:30|89.54|89.14|89.53|89.13|89.57|89.17|89.5|89.1|19
1732900420000|2024-11-29 17:13:40|89.51|89.11|89.65|89.25|89.66|89.26|89.51|89.11|11
1732900430000|2024-11-29 17:13:50|89.66|89.26|89.67|89.27|89.73|89.33|89.64|89.24|21
1732900440000|2024-11-29 17:14:00|89.66|89.26|89.78|89.38|89.78|89.38|89.66|89.26|24
1732900450000|2024-11-29 17:14:10|89.79|89.39|89.79|89.39|89.82|89.42|89.72|89.32|24
1732900460000|2024-11-29 17:14:20|89.78|89.38|89.69|89.29|89.79|89.39|89.68|89.28|17
1732900470000|2024-11-29 17:14:30|89.68|89.28|89.69|89.29|89.69|89.29|89.61|89.21|25
1732900480000|2024-11-29 17:14:40|89.7|89.3|89.73|89.33|89.74|89.34|89.7|89.3|15
1732900490000|2024-11-29 17:14:50|89.72|89.32|89.75|89.35|89.75|89.35|89.7|89.3|21
1732900500000|2024-11-29 17:15:00|89.74|89.34|89.78|89.38|89.78|89.38|89.64|89.24|23
1732900510000|2024-11-29 17:15:10|89.79|89.39|89.85|89.45|89.86|89.46|89.79|89.39|9
1732900520000|2024-11-29 17:15:20|89.86|89.46|89.85|89.45|89.9|89.5|89.85|89.45|13
1732900530000|2024-11-29 17:15:30|89.88|89.48|89.95|89.55|89.97|89.57|89.88|89.48|12
1732900540000|2024-11-29 17:15:40|89.93|89.53|90|89.6|90.01|89.61|89.87|89.47|26
1732900550000|2024-11-29 17:15:50|89.99|89.59|90.01|89.61|90.03|89.63|89.98|89.58|6
1732900560000|2024-11-29 17:16:00|90.02|89.62|89.96|89.56|90.03|89.63|89.92|89.52|15
1732900570000|2024-11-29 17:16:10|89.95|89.55|90.07|89.67|90.09|89.69|89.95|89.55|18
1732900580000|2024-11-29 17:16:20|90.06|89.66|90.04|89.64|90.07|89.67|89.96|89.56|18
1732900590000|2024-11-29 17:16:30|90.05|89.65|89.98|89.58|90.07|89.67|89.98|89.58|19
1732900600000|2024-11-29 17:16:40|89.96|89.56|89.84|89.44|89.96|89.56|89.82|89.42|21
1732900610000|2024-11-29 17:16:50|89.83|89.43|89.93|89.53|89.93|89.53|89.83|89.43|20
1732900620000|2024-11-29 17:17:00|89.94|89.54|89.92|89.52|89.97|89.57|89.92|89.52|16
1732900630000|2024-11-29 17:17:10|89.91|89.51|90.06|89.66|90.06|89.66|89.91|89.51|18
1732900640000|2024-11-29 17:17:20|90.05|89.65|90.17|89.77|90.17|89.77|90.05|89.65|24
1732900650000|2024-11-29 17:17:30|90.16|89.76|90.17|89.77|90.2|89.8|90.16|89.76|10
1732900660000|2024-11-29 17:17:40|90.16|89.76|90.15|89.75|90.17|89.77|90.12|89.72|14
1732900670000|2024-11-29 17:17:50|90.14|89.74|90.17|89.77|90.2|89.8|90.14|89.74|8
1732900680000|2024-11-29 17:18:00|90.16|89.76|90.18|89.78|90.19|89.79|90.13|89.73|13
1732900690000|2024-11-29 17:18:10|90.2|89.8|90.17|89.77|90.2|89.8|90.16|89.76|4
1732900700000|2024-11-29 17:18:20|90.18|89.78|90.19|89.79|90.19|89.79|90.17|89.77|4
1732900710000|2024-11-29 17:18:30|90.2|89.8|89.78|89.38|90.2|89.8|89.78|89.38|5
1732900720000|2024-11-29 17:18:40|89.77|89.37|89.6|89.2|89.77|89.37|89.5|89.1|21
1732900730000|2024-11-29 17:18:50|89.59|89.19|89.58|89.18|89.6|89.2|89.58|89.18|10
1732900740000|2024-11-29 17:19:00|89.53|89.13|89.65|89.25|89.69|89.29|89.5|89.1|20
1732900750000|2024-11-29 17:19:10|89.64|89.24|89.55|89.15|89.64|89.24|89.55|89.15|20
1732900760000|2024-11-29 17:19:20|89.54|89.14|89.51|89.11|89.55|89.15|89.51|89.11|3
1732900770000|2024-11-29 17:19:30|89.52|89.12|89.6|89.2|89.6|89.2|89.47|89.07|23
1732900780000|2024-11-29 17:19:40|89.61|89.21|89.53|89.13|89.61|89.21|89.51|89.11|19
1732900790000|2024-11-29 17:19:50|89.52|89.12|89.46|89.06|89.52|89.12|89.45|89.05|15
1732900800000|2024-11-29 17:20:00|89.45|89.05|89.54|89.14|89.58|89.18|89.45|89.05|23
1732900810000|2024-11-29 17:20:10|89.56|89.16|89.3|88.9|89.56|89.16|89.29|88.89|21
1732900820000|2024-11-29 17:20:20|89.29|88.89|89.23|88.83|89.29|88.89|89.23|88.83|12
1732900830000|2024-11-29 17:20:30|89.25|88.85|89.31|88.91|89.31|88.91|89.2|88.8|25
1732900840000|2024-11-29 17:20:40|89.3|88.9|89.28|88.88|89.3|88.9|89.26|88.86|6
1732900850000|2024-11-29 17:20:50|89.27|88.87|89.26|88.86|89.27|88.87|89.25|88.85|15
1732900860000|2024-11-29 17:21:00|89.25|88.85|89.33|88.93|89.33|88.93|89.22|88.82|17
1732900870000|2024-11-29 17:21:10|89.34|88.94|89.43|89.03|89.44|89.04|89.33|88.93|19
1732900880000|2024-11-29 17:21:20|89.42|89.02|89.32|88.92|89.42|89.02|89.32|88.92|17
1732900890000|2024-11-29 17:21:30|89.3|88.9|89.34|88.94|89.35|88.95|89.24|88.84|14
1732900900000|2024-11-29 17:21:40|89.35|88.95|89.37|88.97|89.38|88.98|89.33|88.93|15
1732900910000|2024-11-29 17:21:50|89.36|88.96|89.36|88.96|89.37|88.97|89.33|88.93|20
1732900920000|2024-11-29 17:22:00|89.35|88.95|89.14|88.74|89.36|88.96|89.14|88.74|23
1732900930000|2024-11-29 17:22:10|89.13|88.73|89.11|88.71|89.14|88.74|89.09|88.69|20
1732900940000|2024-11-29 17:22:20|89.1|88.7|89.02|88.62|89.11|88.71|89.02|88.62|17
1732900950000|2024-11-29 17:22:30|89.03|88.63|89.04|88.64|89.12|88.72|89.03|88.63|22
1732900960000|2024-11-29 17:22:40|89.05|88.65|89.02|88.62|89.08|88.68|89.02|88.62|12
1732900970000|2024-11-29 17:22:50|89.03|88.63|89.1|88.7|89.11|88.71|89.03|88.63|13
1732900980000|2024-11-29 17:23:00|89.11|88.71|89.11|88.71|89.12|88.72|89.06|88.66|12
1732900990000|2024-11-29 17:23:10|89.12|88.72|89.05|88.65|89.15|88.75|89.05|88.65|16
1732901000000|2024-11-29 17:23:20|89.06|88.66|89.08|88.68|89.08|88.68|89.03|88.63|23
1732901010000|2024-11-29 17:23:30|89.11|88.71|89.15|88.75|89.15|88.75|89.1|88.7|12
1732901020000|2024-11-29 17:23:40|89.14|88.74|89.14|88.74|89.22|88.82|89.14|88.74|14
1732901030000|2024-11-29 17:23:50|89.15|88.75|89.04|88.64|89.15|88.75|89.04|88.64|24
1732901040000|2024-11-29 17:24:00|89.05|88.65|89.1|88.7|89.12|88.72|89.05|88.65|15
1732901050000|2024-11-29 17:24:10|89.11|88.71|89.18|88.78|89.21|88.81|89.11|88.71|21
1732901060000|2024-11-29 17:24:20|89.17|88.77|89.2|88.8|89.23|88.83|89.17|88.77|16
1732901070000|2024-11-29 17:24:30|89.21|88.81|89.17|88.77|89.21|88.81|89.15|88.75|11
1732901080000|2024-11-29 17:24:40|89.19|88.79|89.16|88.76|89.19|88.79|89.16|88.76|6
1732901090000|2024-11-29 17:24:50|89.14|88.74|89.19|88.79|89.21|88.81|89.14|88.74|15
1732901100000|2024-11-29 17:25:00|89.17|88.77|89.44|89.04|89.44|89.04|89.15|88.75|18
1732901110000|2024-11-29 17:25:10|89.43|89.03|89.4|89|89.47|89.07|89.39|88.99|25
1732901120000|2024-11-29 17:25:20|89.39|88.99|89.36|88.96|89.41|89.01|89.35|88.95|14
1732901130000|2024-11-29 17:25:30|89.35|88.95|89.4|89|89.42|89.02|89.35|88.95|15
1732901140000|2024-11-29 17:25:40|89.39|88.99|89.54|89.14|89.54|89.14|89.39|88.99|16
1732901150000|2024-11-29 17:25:50|89.55|89.15|89.55|89.15|89.56|89.16|89.54|89.14|17
1732901160000|2024-11-29 17:26:00|89.54|89.14|89.51|89.11|89.55|89.15|89.49|89.09|24
1732901170000|2024-11-29 17:26:10|89.48|89.08|89.64|89.24|89.64|89.24|89.48|89.08|16
1732901180000|2024-11-29 17:26:20|89.69|89.29|89.78|89.38|89.84|89.44|89.69|89.29|14
1732901190000|2024-11-29 17:26:30|89.75|89.35|89.73|89.33|89.75|89.35|89.67|89.27|16
1732901200000|2024-11-29 17:26:40|89.72|89.32|89.72|89.32|89.76|89.36|89.72|89.32|18
1732901210000|2024-11-29 17:26:50|89.73|89.33|89.79|89.39|89.79|89.39|89.72|89.32|12
1732901220000|2024-11-29 17:27:00|89.78|89.38|89.84|89.44|89.84|89.44|89.78|89.38|16
1732901230000|2024-11-29 17:27:10|89.85|89.45|89.87|89.47|89.87|89.47|89.84|89.44|16
1732901240000|2024-11-29 17:27:20|89.88|89.48|89.91|89.51|89.91|89.51|89.83|89.43|12
1732901250000|2024-11-29 17:27:30|89.92|89.52|89.92|89.52|89.92|89.52|89.92|89.52|1
1732901260000|2024-11-29 17:27:40|89.91|89.51|89.84|89.44|89.91|89.51|89.84|89.44|9
1732901270000|2024-11-29 17:27:50|89.85|89.45|89.78|89.38|89.88|89.48|89.78|89.38|18
1732901280000|2024-11-29 17:28:00|89.76|89.36|89.84|89.44|89.88|89.48|89.75|89.35|13
1732901290000|2024-11-29 17:28:10|89.85|89.45|89.96|89.56|89.96|89.56|89.85|89.45|17
1732901300000|2024-11-29 17:28:20|89.92|89.52|89.96|89.56|89.96|89.56|89.92|89.52|9
1732901310000|2024-11-29 17:28:30|89.95|89.55|89.93|89.53|90.01|89.61|89.92|89.52|15
1732901320000|2024-11-29 17:28:40|89.92|89.52|89.99|89.59|89.99|89.59|89.91|89.51|11
1732901330000|2024-11-29 17:28:50|90.01|89.61|90.07|89.67|90.07|89.67|90.01|89.61|9
1732901340000|2024-11-29 17:29:00|90.08|89.68|90.17|89.77|90.18|89.78|90.08|89.68|13
1732901350000|2024-11-29 17:29:10|90.16|89.76|90.14|89.74|90.17|89.77|90.14|89.74|7
1732901360000|2024-11-29 17:29:20|90.12|89.72|90.13|89.73|90.13|89.73|90.1|89.7|5
1732901370000|2024-11-29 17:29:30|90.14|89.74|90.06|89.66|90.17|89.77|90.06|89.66|9
1732901380000|2024-11-29 17:29:40|90.05|89.65|90.13|89.73|90.14|89.74|90.05|89.65|11
1732901390000|2024-11-29 17:29:50|90.14|89.74|90.18|89.78|90.18|89.78|90.08|89.68|15
1732901400000|2024-11-29 17:30:00|90.19|89.79|90.12|89.72|90.2|89.8|90.11|89.71|16
1732901410000|2024-11-29 17:30:10|90.13|89.73|90.15|89.75|90.2|89.8|90.13|89.73|13
1732901420000|2024-11-29 17:30:20|90.14|89.74|90.12|89.72|90.17|89.77|90.12|89.72|13
1732901430000|2024-11-29 17:30:30|90.11|89.71|90.12|89.72|90.14|89.74|90.08|89.68|15
1732901440000|2024-11-29 17:30:40|90.13|89.73|90.17|89.77|90.17|89.77|90.11|89.71|7
1732901450000|2024-11-29 17:30:50|90.18|89.78|90.16|89.76|90.2|89.8|90.16|89.76|5
1732901460000|2024-11-29 17:31:00|90.14|89.74|90.15|89.75|90.15|89.75|90.08|89.68|11
1732901470000|2024-11-29 17:31:10|90.13|89.73|90.21|89.81|90.21|89.81|90.13|89.73|9
1732901480000|2024-11-29 17:31:20|90.2|89.8|90.2|89.8|90.2|89.8|90.2|89.8|1
1732901490000|2024-11-29 17:31:30|90.19|89.79|90.04|89.64|90.19|89.79|90.03|89.63|10
1732901500000|2024-11-29 17:31:40|90.03|89.63|90.04|89.64|90.04|89.64|89.98|89.58|12
1732901510000|2024-11-29 17:31:50|90.03|89.63|89.99|89.59|90.1|89.7|89.98|89.58|8
1732901520000|2024-11-29 17:32:00|90|89.6|90.08|89.68|90.08|89.68|89.99|89.59|10
1732901530000|2024-11-29 17:32:10|90.09|89.69|90.06|89.66|90.11|89.71|90.06|89.66|6
1732901540000|2024-11-29 17:32:20|90.05|89.65|90.1|89.7|90.12|89.72|90.05|89.65|13
1732901550000|2024-11-29 17:32:30|90.11|89.71|90.1|89.7|90.2|89.8|90.1|89.7|14
1732901560000|2024-11-29 17:32:40|90.09|89.69|90.2|89.8|90.2|89.8|90.08|89.68|5
1732901570000|2024-11-29 17:32:50|90.27|89.87|90.17|89.77|90.27|89.87|90.15|89.75|11
1732901580000|2024-11-29 17:33:00|90.15|89.75|90.13|89.73|90.15|89.75|90.11|89.71|17
1732901590000|2024-11-29 17:33:10|90.14|89.74|90.14|89.74|90.16|89.76|90.11|89.71|19
1732901600000|2024-11-29 17:33:20|90.15|89.75|90.15|89.75|90.15|89.75|90.13|89.73|11
1732901610000|2024-11-29 17:33:30|90.14|89.74|89.99|89.59|90.16|89.76|89.99|89.59|13
1732901620000|2024-11-29 17:33:40|90|89.6|90.02|89.62|90.05|89.65|90|89.6|12
1732901630000|2024-11-29 17:33:50|90|89.6|89.82|89.42|90|89.6|89.82|89.42|6
1732901640000|2024-11-29 17:34:00|89.84|89.44|89.92|89.52|89.93|89.53|89.84|89.44|23
1732901650000|2024-11-29 17:34:10|89.93|89.53|89.92|89.52|89.93|89.53|89.91|89.51|13
1732901660000|2024-11-29 17:34:20|89.9|89.5|89.89|89.49|89.9|89.5|89.89|89.49|8
1732901670000|2024-11-29 17:34:30|89.9|89.5|89.91|89.51|89.93|89.53|89.89|89.49|13
1732901680000|2024-11-29 17:34:40|89.9|89.5|90.01|89.61|90.01|89.61|89.88|89.48|18
1732901690000|2024-11-29 17:34:50|89.98|89.58|89.98|89.58|89.99|89.59|89.95|89.55|7
1732901700000|2024-11-29 17:35:00|89.96|89.56|89.92|89.52|90|89.6|89.91|89.51|13
1732901710000|2024-11-29 17:35:10|89.93|89.53|89.93|89.53|89.93|89.53|89.93|89.53|1
1732901720000|2024-11-29 17:35:20|89.92|89.52|89.91|89.51|89.94|89.54|89.9|89.5|9
1732901730000|2024-11-29 17:35:30|89.92|89.52|89.95|89.55|89.96|89.56|89.92|89.52|11
1732901740000|2024-11-29 17:35:40|89.92|89.52|89.9|89.5|89.93|89.53|89.9|89.5|8
1732901750000|2024-11-29 17:35:50|89.89|89.49|89.83|89.43|89.9|89.5|89.83|89.43|6
1732901760000|2024-11-29 17:36:00|89.84|89.44|89.93|89.53|89.94|89.54|89.84|89.44|14
1732901770000|2024-11-29 17:36:10|89.94|89.54|90.04|89.64|90.04|89.64|89.94|89.54|12
1732901780000|2024-11-29 17:36:20|90.03|89.63|90.01|89.61|90.05|89.65|90.01|89.61|13
1732901790000|2024-11-29 17:36:30|90|89.6|89.95|89.55|90.01|89.61|89.94|89.54|8
1732901800000|2024-11-29 17:36:40|89.94|89.54|89.86|89.46|89.94|89.54|89.86|89.46|6
1732901810000|2024-11-29 17:36:50|89.81|89.41|89.83|89.43|89.84|89.44|89.8|89.4|7
1732901820000|2024-11-29 17:37:00|89.81|89.41|89.83|89.43|89.83|89.43|89.81|89.41|5
1732901830000|2024-11-29 17:37:10|89.82|89.42|89.84|89.44|89.84|89.44|89.82|89.42|3
1732901840000|2024-11-29 17:37:20|89.85|89.45|89.83|89.43|89.87|89.47|89.83|89.43|8
1732901850000|2024-11-29 17:37:30|89.81|89.41|89.75|89.35|89.81|89.41|89.73|89.33|8
1732901860000|2024-11-29 17:37:40|89.74|89.34|89.75|89.35|89.76|89.36|89.74|89.34|3
1732901870000|2024-11-29 17:37:50|89.74|89.34|89.93|89.53|89.94|89.54|89.74|89.34|15
1732901880000|2024-11-29 17:38:00|89.91|89.51|89.89|89.49|89.96|89.56|89.88|89.48|15
1732901890000|2024-11-29 17:38:10|89.88|89.48|89.67|89.27|89.88|89.48|89.67|89.27|10
1732901900000|2024-11-29 17:38:20|89.68|89.28|89.7|89.3|89.74|89.34|89.67|89.27|16
1732901910000|2024-11-29 17:38:30|89.68|89.28|89.65|89.25|89.69|89.29|89.65|89.25|12
1732901920000|2024-11-29 17:38:40|89.64|89.24|89.65|89.25|89.65|89.25|89.62|89.22|8
1732901930000|2024-11-29 17:38:50|89.63|89.23|89.62|89.22|89.63|89.23|89.6|89.2|7
1732901940000|2024-11-29 17:39:00|89.63|89.23|89.83|89.43|89.83|89.43|89.63|89.23|14
1732901950000|2024-11-29 17:39:10|89.82|89.42|89.83|89.43|89.83|89.43|89.79|89.39|13
1732901960000|2024-11-29 17:39:20|89.82|89.42|89.8|89.4|89.82|89.42|89.8|89.4|2
1732901970000|2024-11-29 17:39:30|89.81|89.41|89.88|89.48|89.88|89.48|89.81|89.41|12
1732901980000|2024-11-29 17:39:40|89.86|89.46|89.89|89.49|89.91|89.51|89.86|89.46|9
1732901990000|2024-11-29 17:39:50|89.87|89.47|89.9|89.5|89.92|89.52|89.87|89.47|8
1732902000000|2024-11-29 17:40:00|89.91|89.51|90.01|89.61|90.01|89.61|89.9|89.5|18
1732902010000|2024-11-29 17:40:10|90.03|89.63|90.05|89.65|90.05|89.65|90.02|89.62|5
1732902020000|2024-11-29 17:40:20|90.04|89.64|90.08|89.68|90.08|89.68|90.04|89.64|10
1732902030000|2024-11-29 17:40:30|90.07|89.67|90.13|89.73|90.14|89.74|90.07|89.67|13
1732902040000|2024-11-29 17:40:40|90.14|89.74|90.07|89.67|90.14|89.74|90.07|89.67|10
1732902050000|2024-11-29 17:40:50|90.06|89.66|90.09|89.69|90.09|89.69|90.06|89.66|6
1732902060000|2024-11-29 17:41:00|90.08|89.68|90.19|89.79|90.19|89.79|90.07|89.67|11
1732902070000|2024-11-29 17:41:10|90.18|89.78|90.14|89.74|90.19|89.79|90.14|89.74|8
1732902080000|2024-11-29 17:41:20|90.13|89.73|90.07|89.67|90.13|89.73|90.05|89.65|5
1732902090000|2024-11-29 17:41:30|90.08|89.68|90.14|89.74|90.14|89.74|90.06|89.66|17
1732902100000|2024-11-29 17:41:40|90.13|89.73|90.11|89.71|90.14|89.74|90.03|89.63|17
1732902110000|2024-11-29 17:41:50|90.12|89.72|90.17|89.77|90.17|89.77|90.11|89.71|9
1732902120000|2024-11-29 17:42:00|90.18|89.78|90.15|89.75|90.21|89.81|90.14|89.74|8
1732902130000|2024-11-29 17:42:10|90.14|89.74|90.16|89.76|90.16|89.76|90.13|89.73|7
1732902140000|2024-11-29 17:42:20|90.17|89.77|90.3|89.9|90.3|89.9|90.17|89.77|11
1732902150000|2024-11-29 17:42:30|90.35|89.95|90.4|90|90.4|90|90.33|89.93|17
1732902160000|2024-11-29 17:42:40|90.41|90.01|90.53|90.13|90.53|90.13|90.4|90|15
1732902170000|2024-11-29 17:42:50|90.58|90.18|90.75|90.35|90.75|90.35|90.58|90.18|25
1732902180000|2024-11-29 17:43:00|90.77|90.37|90.9|90.5|90.9|90.5|90.77|90.37|16
1732902190000|2024-11-29 17:43:10|90.91|90.51|90.9|90.5|90.96|90.56|90.82|90.42|15
1732902200000|2024-11-29 17:43:20|90.91|90.51|90.94|90.54|90.96|90.56|90.91|90.51|8
1732902210000|2024-11-29 17:43:30|90.95|90.55|91.03|90.63|91.06|90.66|90.95|90.55|15
1732902220000|2024-11-29 17:43:40|90.99|90.59|90.74|90.34|90.99|90.59|90.7|90.3|23
1732902230000|2024-11-29 17:43:50|90.77|90.37|90.84|90.44|90.89|90.49|90.77|90.37|12
1732902240000|2024-11-29 17:44:00|90.83|90.43|90.85|90.45|90.85|90.45|90.76|90.36|13
1732902250000|2024-11-29 17:44:10|90.84|90.44|90.89|90.49|90.93|90.53|90.84|90.44|11
1732902260000|2024-11-29 17:44:20|90.88|90.48|90.82|90.42|90.88|90.48|90.8|90.4|14
1732902270000|2024-11-29 17:44:30|90.8|90.4|90.83|90.43|90.83|90.43|90.78|90.38|11
1732902280000|2024-11-29 17:44:40|90.82|90.42|90.82|90.42|90.82|90.42|90.78|90.38|11
1732902290000|2024-11-29 17:44:50|90.81|90.41|90.77|90.37|90.82|90.42|90.77|90.37|5
1732902300000|2024-11-29 17:45:00|90.76|90.36|90.82|90.42|90.83|90.43|90.76|90.36|12
1732902310000|2024-11-29 17:45:10|90.8|90.4|90.78|90.38|90.8|90.4|90.77|90.37|8
1732902320000|2024-11-29 17:45:20|90.79|90.39|90.62|90.22|90.79|90.39|90.61|90.21|9
1732902330000|2024-11-29 17:45:30|90.64|90.24|90.68|90.28|90.68|90.28|90.63|90.23|11
1732902340000|2024-11-29 17:45:40|90.67|90.27|90.71|90.31|90.71|90.31|90.66|90.26|13
1732902350000|2024-11-29 17:45:50|90.7|90.3|90.71|90.31|90.72|90.32|90.68|90.28|10
1732902360000|2024-11-29 17:46:00|90.7|90.3|90.74|90.34|90.78|90.38|90.7|90.3|10
1732902370000|2024-11-29 17:46:10|90.71|90.31|90.77|90.37|90.79|90.39|90.71|90.31|17
1732902380000|2024-11-29 17:46:20|90.76|90.36|90.61|90.21|90.76|90.36|90.61|90.21|12
1732902390000|2024-11-29 17:46:30|90.6|90.2|90.59|90.19|90.6|90.2|90.55|90.15|9
1732902400000|2024-11-29 17:46:40|90.6|90.2|90.48|90.08|90.6|90.2|90.47|90.07|12
1732902410000|2024-11-29 17:46:50|90.45|90.05|90.48|90.08|90.48|90.08|90.42|90.02|13
1732902420000|2024-11-29 17:47:00|90.46|90.06|90.44|90.04|90.48|90.08|90.42|90.02|7
1732902430000|2024-11-29 17:47:10|90.45|90.05|90.54|90.14|90.56|90.16|90.45|90.05|11
1732902440000|2024-11-29 17:47:20|90.55|90.15|90.55|90.15|90.56|90.16|90.54|90.14|5
1732902450000|2024-11-29 17:47:30|90.54|90.14|90.55|90.15|90.57|90.17|90.52|90.12|8
1732902460000|2024-11-29 17:47:40|90.56|90.16|90.51|90.11|90.56|90.16|90.51|90.11|7
1732902470000|2024-11-29 17:47:50|90.52|90.12|90.5|90.1|90.52|90.12|90.5|90.1|2
1732902480000|2024-11-29 17:48:00|90.51|90.11|90.59|90.19|90.63|90.23|90.51|90.11|14
1732902490000|2024-11-29 17:48:10|90.57|90.17|90.53|90.13|90.57|90.17|90.5|90.1|10
1732902500000|2024-11-29 17:48:20|90.52|90.12|90.57|90.17|90.57|90.17|90.52|90.12|9
1732902510000|2024-11-29 17:48:30|90.56|90.16|90.53|90.13|90.56|90.16|90.53|90.13|6
1732902520000|2024-11-29 17:48:40|90.52|90.12|90.45|90.05|90.52|90.12|90.45|90.05|4
1732902530000|2024-11-29 17:48:50|90.44|90.04|90.43|90.03|90.44|90.04|90.43|90.03|4
1732902540000|2024-11-29 17:49:00|90.42|90.02|90.37|89.97|90.42|90.02|90.36|89.96|15
1732902550000|2024-11-29 17:49:10|90.36|89.96|90.42|90.02|90.44|90.04|90.36|89.96|10
1732902560000|2024-11-29 17:49:20|90.4|90|90.35|89.95|90.4|90|90.35|89.95|6
1732902570000|2024-11-29 17:49:30|90.36|89.96|90.34|89.94|90.36|89.96|90.32|89.92|9
1732902580000|2024-11-29 17:49:40|90.33|89.93|90.24|89.84|90.33|89.93|90.24|89.84|7
1732902590000|2024-11-29 17:49:50|90.23|89.83|90.23|89.83|90.23|89.83|90.22|89.82|3
1732902600000|2024-11-29 17:50:00|90.24|89.84|90.19|89.79|90.24|89.84|90.19|89.79|12
1732902610000|2024-11-29 17:50:10|90.18|89.78|90.23|89.83|90.23|89.83|90.14|89.74|14
1732902620000|2024-11-29 17:50:20|90.24|89.84|90.31|89.91|90.31|89.91|90.24|89.84|19
1732902630000|2024-11-29 17:50:30|90.3|89.9|90.24|89.84|90.31|89.91|90.24|89.84|14
1732902640000|2024-11-29 17:50:40|90.25|89.85|90.16|89.76|90.25|89.85|90.15|89.75|12
1732902650000|2024-11-29 17:50:50|90.17|89.77|90.21|89.81|90.22|89.82|90.16|89.76|13
1732902660000|2024-11-29 17:51:00|90.22|89.82|90.23|89.83|90.25|89.85|90.19|89.79|21
1732902670000|2024-11-29 17:51:10|90.21|89.81|90.19|89.79|90.23|89.83|90.18|89.78|11
1732902680000|2024-11-29 17:51:20|90.2|89.8|90.26|89.86|90.26|89.86|90.19|89.79|14
1732902690000|2024-11-29 17:51:30|90.27|89.87|90.22|89.82|90.28|89.88|90.22|89.82|19
1732902700000|2024-11-29 17:51:40|90.23|89.83|90.32|89.92|90.34|89.94|90.23|89.83|13
1732902710000|2024-11-29 17:51:50|90.33|89.93|90.28|89.88|90.33|89.93|90.26|89.86|9
1732902720000|2024-11-29 17:52:00|90.27|89.87|90.24|89.84|90.27|89.87|90.23|89.83|12
1732902730000|2024-11-29 17:52:10|90.26|89.86|90.36|89.96|90.37|89.97|90.25|89.85|21
1732902740000|2024-11-29 17:52:20|90.35|89.95|90.16|89.76|90.35|89.95|90.15|89.75|15
1732902750000|2024-11-29 17:52:30|90.15|89.75|90.11|89.71|90.15|89.75|90.09|89.69|7
1732902760000|2024-11-29 17:52:40|90.12|89.72|90.05|89.65|90.12|89.72|90.05|89.65|9
1732902770000|2024-11-29 17:52:50|90.04|89.64|90.08|89.68|90.09|89.69|90.04|89.64|8
1732902780000|2024-11-29 17:53:00|90.07|89.67|90.07|89.67|90.07|89.67|90.07|89.67|1
1732902790000|2024-11-29 17:53:10|90.06|89.66|90.14|89.74|90.14|89.74|90.06|89.66|10
1732902800000|2024-11-29 17:53:20|90.15|89.75|90.13|89.73|90.15|89.75|90.13|89.73|5
1732902810000|2024-11-29 17:53:30|90.12|89.72|90.11|89.71|90.14|89.74|90.1|89.7|12
1732902820000|2024-11-29 17:53:40|90.1|89.7|90.1|89.7|90.1|89.7|90.09|89.69|3
1732902830000|2024-11-29 17:53:50|90.12|89.72|90.09|89.69|90.13|89.73|90.09|89.69|5
1732902840000|2024-11-29 17:54:00|90.06|89.66|90.06|89.66|90.09|89.69|90.04|89.64|9
1732902850000|2024-11-29 17:54:10|90.07|89.67|90.11|89.71|90.11|89.71|90.05|89.65|12
1732902860000|2024-11-29 17:54:20|90.12|89.72|90.15|89.75|90.16|89.76|90.12|89.72|11
1732902870000|2024-11-29 17:54:30|90.16|89.76|90.05|89.65|90.16|89.76|90.05|89.65|13
1732902880000|2024-11-29 17:54:40|90.04|89.64|90.11|89.71|90.11|89.71|90.03|89.63|13
1732902890000|2024-11-29 17:54:50|90.1|89.7|90.11|89.71|90.13|89.73|90.1|89.7|7
1732902900000|2024-11-29 17:55:00|90.05|89.65|90.1|89.7|90.11|89.71|90.04|89.64|14
1732902910000|2024-11-29 17:55:10|90.11|89.71|90.1|89.7|90.15|89.75|90.1|89.7|12
1732902920000|2024-11-29 17:55:20|90.11|89.71|90.1|89.7|90.11|89.71|90.06|89.66|14
1732902930000|2024-11-29 17:55:30|90.09|89.69|90.11|89.71|90.12|89.72|90.08|89.68|6
1732902940000|2024-11-29 17:55:40|90.1|89.7|90.25|89.85|90.25|89.85|90.1|89.7|11
1732902950000|2024-11-29 17:55:50|90.24|89.84|90.16|89.76|90.24|89.84|90.16|89.76|7
1732902960000|2024-11-29 17:56:00|90.15|89.75|90.18|89.78|90.19|89.79|90.14|89.74|10
1732902970000|2024-11-29 17:56:10|90.17|89.77|90.09|89.69|90.17|89.77|90.09|89.69|9
1732902980000|2024-11-29 17:56:20|90.1|89.7|90.11|89.71|90.12|89.72|90.09|89.69|7
1732902990000|2024-11-29 17:56:30|90.1|89.7|90.33|89.93|90.33|89.93|90.1|89.7|14
1732903000000|2024-11-29 17:56:40|90.34|89.94|90.39|89.99|90.41|90.01|90.34|89.94|10
1732903010000|2024-11-29 17:56:50|90.4|90|90.36|89.96|90.4|90|90.36|89.96|11
1732903020000|2024-11-29 17:57:00|90.37|89.97|90.5|90.1|90.5|90.1|90.37|89.97|15
1732903030000|2024-11-29 17:57:10|90.49|90.09|90.74|90.34|90.74|90.34|90.49|90.09|17
1732903040000|2024-11-29 17:57:20|90.73|90.33|90.7|90.3|90.73|90.33|90.68|90.28|12
1732903050000|2024-11-29 17:57:30|90.71|90.31|90.76|90.36|90.82|90.42|90.7|90.3|17
1732903060000|2024-11-29 17:57:40|90.77|90.37|90.78|90.38|90.78|90.38|90.73|90.33|16
1732903070000|2024-11-29 17:57:50|90.75|90.35|90.72|90.32|90.75|90.35|90.7|90.3|8
1732903080000|2024-11-29 17:58:00|90.71|90.31|90.66|90.26|90.71|90.31|90.65|90.25|16
1732903090000|2024-11-29 17:58:10|90.68|90.28|90.74|90.34|90.75|90.35|90.68|90.28|14
1732903100000|2024-11-29 17:58:20|90.72|90.32|90.73|90.33|90.74|90.34|90.68|90.28|13
1732903110000|2024-11-29 17:58:30|90.72|90.32|90.8|90.4|90.81|90.41|90.72|90.32|17
1732903120000|2024-11-29 17:58:40|90.76|90.36|90.72|90.32|90.76|90.36|90.72|90.32|10
1732903130000|2024-11-29 17:58:50|90.73|90.33|90.66|90.26|90.76|90.36|90.66|90.26|10
1732903140000|2024-11-29 17:59:00|90.65|90.25|90.69|90.29|90.69|90.29|90.59|90.19|11
1732903150000|2024-11-29 17:59:10|90.66|90.26|90.62|90.22|90.66|90.26|90.61|90.21|6
1732903160000|2024-11-29 17:59:20|90.63|90.23|90.64|90.24|90.68|90.28|90.63|90.23|12
1732903170000|2024-11-29 17:59:30|90.63|90.23|90.61|90.21|90.65|90.25|90.6|90.2|9
1732903180000|2024-11-29 17:59:40|90.6|90.2|90.76|90.36|90.76|90.36|90.6|90.2|7
1732903190000|2024-11-29 17:59:50|90.75|90.35|90.73|90.33|90.76|90.36|90.72|90.32|12
1732903200000|2024-11-29 18:00:00|90.72|90.32|90.77|90.37|90.8|90.4|90.68|90.28|17
1732903210000|2024-11-29 18:00:10|90.76|90.36|90.78|90.38|90.8|90.4|90.75|90.35|14
1732903220000|2024-11-29 18:00:20|90.8|90.4|90.97|90.57|90.97|90.57|90.79|90.39|14
1732903230000|2024-11-29 18:00:30|90.98|90.58|91.05|90.65|91.06|90.66|90.98|90.58|12
1732903240000|2024-11-29 18:00:40|91.03|90.63|90.86|90.46|91.04|90.64|90.85|90.45|14
1732903250000|2024-11-29 18:00:50|90.85|90.45|90.85|90.45|90.85|90.45|90.81|90.41|10
1732903260000|2024-11-29 18:01:00|90.86|90.46|90.9|90.5|90.92|90.52|90.84|90.44|12
1732903270000|2024-11-29 18:01:10|90.89|90.49|91.04|90.64|91.04|90.64|90.89|90.49|11
1732903280000|2024-11-29 18:01:20|91.05|90.65|91.11|90.71|91.15|90.75|91.05|90.65|17
1732903290000|2024-11-29 18:01:30|91.13|90.73|90.99|90.59|91.13|90.73|90.99|90.59|11
1732903300000|2024-11-29 18:01:40|90.97|90.57|90.84|90.44|90.97|90.57|90.77|90.37|21
1732903310000|2024-11-29 18:01:50|90.85|90.45|90.87|90.47|90.93|90.53|90.85|90.45|15
1732903320000|2024-11-29 18:02:00|90.88|90.48|90.91|90.51|90.92|90.52|90.84|90.44|17
1732903330000|2024-11-29 18:02:10|90.92|90.52|90.96|90.56|90.96|90.56|90.92|90.52|11
1732903340000|2024-11-29 18:02:20|90.97|90.57|91.13|90.73|91.13|90.73|90.97|90.57|18
1732903350000|2024-11-29 18:02:30|91.12|90.72|91.08|90.68|91.12|90.72|91.06|90.66|17
1732903360000|2024-11-29 18:02:40|91.09|90.69|91.03|90.63|91.09|90.69|91.03|90.63|8
1732903370000|2024-11-29 18:02:50|91.02|90.62|91.09|90.69|91.11|90.71|91.02|90.62|16
1732903380000|2024-11-29 18:03:00|91.08|90.68|90.93|90.53|91.16|90.76|90.92|90.52|15
1732903390000|2024-11-29 18:03:10|90.92|90.52|90.97|90.57|90.97|90.57|90.91|90.51|9
1732903400000|2024-11-29 18:03:20|90.94|90.54|90.84|90.44|90.94|90.54|90.76|90.36|13
1732903410000|2024-11-29 18:03:30|90.85|90.45|90.9|90.5|90.9|90.5|90.83|90.43|7
1732903420000|2024-11-29 18:03:40|90.92|90.52|91.02|90.62|91.02|90.62|90.91|90.51|11
1732903430000|2024-11-29 18:03:50|91.01|90.61|90.97|90.57|91.05|90.65|90.97|90.57|12
1732903440000|2024-11-29 18:04:00|90.98|90.58|91.04|90.64|91.14|90.74|90.97|90.57|15
1732903450000|2024-11-29 18:04:10|91.02|90.62|91.05|90.65|91.07|90.67|91.02|90.62|13
1732903460000|2024-11-29 18:04:20|91.06|90.66|91.01|90.61|91.07|90.67|91.01|90.61|8
1732903470000|2024-11-29 18:04:30|91.02|90.62|91.03|90.63|91.03|90.63|91.01|90.61|3
1732903480000|2024-11-29 18:04:40|91.05|90.65|91.09|90.69|91.09|90.69|91.05|90.65|14
1732903490000|2024-11-29 18:04:50|91.06|90.66|91|90.6|91.06|90.66|91|90.6|9
1732903500000|2024-11-29 18:05:00|91.01|90.61|91.1|90.7|91.1|90.7|90.93|90.53|20
1732903510000|2024-11-29 18:05:10|91.11|90.71|91.13|90.73|91.14|90.74|91.1|90.7|10
1732903520000|2024-11-29 18:05:20|91.14|90.74|91.24|90.84|91.24|90.84|91.08|90.68|19
1732903530000|2024-11-29 18:05:30|91.23|90.83|91.22|90.82|91.27|90.87|91.22|90.82|12
1732903540000|2024-11-29 18:05:40|91.23|90.83|91.21|90.81|91.26|90.86|91.2|90.8|13
1732903550000|2024-11-29 18:05:50|91.15|90.75|91.11|90.71|91.15|90.75|91.11|90.71|6
1732903560000|2024-11-29 18:06:00|91.16|90.76|91.2|90.8|91.21|90.81|91.13|90.73|14
1732903570000|2024-11-29 18:06:10|91.19|90.79|91.12|90.72|91.21|90.81|91.12|90.72|8
1732903580000|2024-11-29 18:06:20|91.11|90.71|91.12|90.72|91.18|90.78|91.11|90.71|10
1732903590000|2024-11-29 18:06:30|91.13|90.73|91.14|90.74|91.17|90.77|91.13|90.73|10
1732903600000|2024-11-29 18:06:40|91.15|90.75|91.25|90.85|91.26|90.86|91.13|90.73|11
1732903610000|2024-11-29 18:06:50|91.24|90.84|91.2|90.8|91.24|90.84|91.2|90.8|13
1732903620000|2024-11-29 18:07:00|91.19|90.79|91.16|90.76|91.19|90.79|91.13|90.73|9
1732903630000|2024-11-29 18:07:10|91.21|90.81|91.16|90.76|91.22|90.82|91.15|90.75|9
1732903640000|2024-11-29 18:07:20|91.15|90.75|91.21|90.81|91.21|90.81|91.15|90.75|10
1732903650000|2024-11-29 18:07:30|91.22|90.82|91.23|90.83|91.25|90.85|91.21|90.81|7
1732903660000|2024-11-29 18:07:40|91.24|90.84|91.34|90.94|91.34|90.94|91.24|90.84|12
1732903670000|2024-11-29 18:07:50|91.37|90.97|91.45|91.05|91.45|91.05|91.36|90.96|13
1732903680000|2024-11-29 18:08:00|91.44|91.04|91.44|91.04|91.48|91.08|91.44|91.04|10
1732903690000|2024-11-29 18:08:10|91.45|91.05|91.46|91.06|91.48|91.08|91.44|91.04|16
1732903700000|2024-11-29 18:08:20|91.47|91.07|91.54|91.14|91.58|91.18|91.47|91.07|13
1732903710000|2024-11-29 18:08:30|91.55|91.15|91.52|91.12|91.56|91.16|91.51|91.11|7
1732903720000|2024-11-29 18:08:40|91.56|91.16|91.54|91.14|91.57|91.17|91.54|91.14|8
1732903730000|2024-11-29 18:08:50|91.53|91.13|91.56|91.16|91.56|91.16|91.52|91.12|9
1732903740000|2024-11-29 18:09:00|91.57|91.17|91.66|91.26|91.69|91.29|91.56|91.16|21
1732903750000|2024-11-29 18:09:10|91.67|91.27|91.79|91.39|91.79|91.39|91.66|91.26|14
1732903760000|2024-11-29 18:09:20|91.8|91.4|91.82|91.42|91.85|91.45|91.8|91.4|7
1732903770000|2024-11-29 18:09:30|91.81|91.41|91.76|91.36|91.82|91.42|91.76|91.36|6
1732903780000|2024-11-29 18:09:40|91.74|91.34|91.76|91.36|91.79|91.39|91.74|91.34|14
1732903790000|2024-11-29 18:09:50|91.75|91.35|91.56|91.16|91.75|91.35|91.55|91.15|7
1732903800000|2024-11-29 18:10:00|91.54|91.14|91.56|91.16|91.63|91.23|91.54|91.14|14
1732903810000|2024-11-29 18:10:10|91.57|91.17|91.6|91.2|91.65|91.25|91.57|91.17|10
1732903820000|2024-11-29 18:10:20|91.61|91.21|91.6|91.2|91.62|91.22|91.59|91.19|6
1732903830000|2024-11-29 18:10:30|91.59|91.19|91.58|91.18|91.6|91.2|91.58|91.18|6
1732903840000|2024-11-29 18:10:40|91.57|91.17|91.52|91.12|91.58|91.18|91.48|91.08|12
1732903850000|2024-11-29 18:10:50|91.53|91.13|91.56|91.16|91.56|91.16|91.53|91.13|6
1732903860000|2024-11-29 18:11:00|91.53|91.13|91.67|91.27|91.73|91.33|91.52|91.12|16
1732903870000|2024-11-29 18:11:10|91.69|91.29|91.64|91.24|91.77|91.37|91.64|91.24|16
1732903880000|2024-11-29 18:11:20|91.65|91.25|91.58|91.18|91.67|91.27|91.56|91.16|12
1732903890000|2024-11-29 18:11:30|91.57|91.17|91.44|91.04|91.57|91.17|91.44|91.04|7
1732903900000|2024-11-29 18:11:40|91.4|91|91.26|90.86|91.4|91|91.25|90.85|14
1732903910000|2024-11-29 18:11:50|91.27|90.87|91.33|90.93|91.35|90.95|91.27|90.87|14
1732903920000|2024-11-29 18:12:00|91.32|90.92|91.44|91.04|91.44|91.04|91.32|90.92|12
1732903930000|2024-11-29 18:12:10|91.43|91.03|91.45|91.05|91.45|91.05|91.38|90.98|13
1732903940000|2024-11-29 18:12:20|91.44|91.04|91.63|91.23|91.63|91.23|91.44|91.04|13
1732903950000|2024-11-29 18:12:30|91.64|91.24|91.54|91.14|91.64|91.24|91.53|91.13|12
1732903960000|2024-11-29 18:12:40|91.55|91.15|91.62|91.22|91.62|91.22|91.55|91.15|10
1732903970000|2024-11-29 18:12:50|91.63|91.23|91.76|91.36|91.76|91.36|91.62|91.22|13
1732903980000|2024-11-29 18:13:00|91.72|91.32|91.58|91.18|91.72|91.32|91.58|91.18|12
1732903990000|2024-11-29 18:13:10|91.59|91.19|91.64|91.24|91.7|91.3|91.59|91.19|10
1732904000000|2024-11-29 18:13:20|91.68|91.28|91.68|91.28|91.71|91.31|91.67|91.27|8
1732904010000|2024-11-29 18:13:30|91.67|91.27|91.79|91.39|91.79|91.39|91.64|91.24|15
1732904020000|2024-11-29 18:13:40|91.8|91.4|91.75|91.35|91.81|91.41|91.75|91.35|9
1732904030000|2024-11-29 18:13:50|91.76|91.36|91.86|91.46|91.86|91.46|91.76|91.36|15
1732904040000|2024-11-29 18:14:00|91.87|91.47|91.91|91.51|91.91|91.51|91.87|91.47|11
1732904050000|2024-11-29 18:14:10|91.92|91.52|91.97|91.57|91.97|91.57|91.92|91.52|9
1732904060000|2024-11-29 18:14:20|91.96|91.56|92|91.6|92.03|91.63|91.95|91.55|17
1732904070000|2024-11-29 18:14:30|92.01|91.61|92|91.6|92.05|91.65|91.98|91.58|8
1732904080000|2024-11-29 18:14:40|91.98|91.58|91.95|91.55|91.99|91.59|91.95|91.55|6
1732904090000|2024-11-29 18:14:50|91.96|91.56|92.05|91.65|92.05|91.65|91.96|91.56|9
1732904100000|2024-11-29 18:15:00|91.97|91.57|91.89|91.49|91.98|91.58|91.89|91.49|11
1732904110000|2024-11-29 18:15:10|91.85|91.45|91.5|91.1|91.85|91.45|91.46|91.06|17
1732904120000|2024-11-29 18:15:20|91.51|91.11|91.42|91.02|91.51|91.11|91.37|90.97|9
1732904130000|2024-11-29 18:15:30|91.41|91.01|91.36|90.96|91.41|91.01|91.33|90.93|7
1732904140000|2024-11-29 18:15:40|91.35|90.95|91.48|91.08|91.48|91.08|91.33|90.93|15
1732904150000|2024-11-29 18:15:50|91.49|91.09|91.3|90.9|91.51|91.11|91.3|90.9|18
1732904160000|2024-11-29 18:16:00|91.29|90.89|91.08|90.68|91.29|90.89|91.05|90.65|18
1732904170000|2024-11-29 18:16:10|91.1|90.7|91.13|90.73|91.14|90.74|91.05|90.65|14
1732904180000|2024-11-29 18:16:20|91.14|90.74|91.07|90.67|91.19|90.79|91.06|90.66|13
1732904190000|2024-11-29 18:16:30|91.08|90.68|91.12|90.72|91.18|90.78|91.08|90.68|17
1732904200000|2024-11-29 18:16:40|91.14|90.74|91.08|90.68|91.16|90.76|91.07|90.67|13
1732904210000|2024-11-29 18:16:50|91.04|90.64|91.1|90.7|91.11|90.71|91.03|90.63|10
1732904220000|2024-11-29 18:17:00|91.08|90.68|91.12|90.72|91.12|90.72|91.08|90.68|12
1732904230000|2024-11-29 18:17:10|91.14|90.74|91.18|90.78|91.2|90.8|91.14|90.74|17
1732904240000|2024-11-29 18:17:20|91.17|90.77|91.18|90.78|91.21|90.81|91.16|90.76|16
1732904250000|2024-11-29 18:17:30|91.17|90.77|91.14|90.74|91.18|90.78|91.14|90.74|9
1732904260000|2024-11-29 18:17:40|91.16|90.76|91.2|90.8|91.27|90.87|91.16|90.76|14
1732904270000|2024-11-29 18:17:50|91.22|90.82|91.26|90.86|91.26|90.86|91.21|90.81|7
1732904280000|2024-11-29 18:18:00|91.28|90.88|91.53|91.13|91.53|91.13|91.28|90.88|15
1732904290000|2024-11-29 18:18:10|91.52|91.12|91.51|91.11|91.55|91.15|91.49|91.09|12
1732904300000|2024-11-29 18:18:20|91.54|91.14|91.56|91.16|91.61|91.21|91.51|91.11|11
1732904310000|2024-11-29 18:18:30|91.54|91.14|91.51|91.11|91.54|91.14|91.5|91.1|12
1732904320000|2024-11-29 18:18:40|91.53|91.13|91.56|91.16|91.57|91.17|91.53|91.13|11
1732904330000|2024-11-29 18:18:50|91.52|91.12|91.49|91.09|91.52|91.12|91.45|91.05|13
1732904340000|2024-11-29 18:19:00|91.5|91.1|91.51|91.11|91.51|91.11|91.46|91.06|9
1732904350000|2024-11-29 18:19:10|91.53|91.13|91.48|91.08|91.53|91.13|91.47|91.07|11
1732904360000|2024-11-29 18:19:20|91.47|91.07|91.42|91.02|91.48|91.08|91.42|91.02|11
1732904370000|2024-11-29 18:19:30|91.4|91|91.37|90.97|91.41|91.01|91.36|90.96|12
1732904380000|2024-11-29 18:19:40|91.36|90.96|91.4|91|91.4|91|91.34|90.94|5
1732904390000|2024-11-29 18:19:50|91.36|90.96|91.07|90.67|91.36|90.96|91.07|90.67|14
1732904400000|2024-11-29 18:20:00|91.05|90.65|90.95|90.55|91.05|90.65|90.95|90.55|11
1732904410000|2024-11-29 18:20:10|90.92|90.52|90.94|90.54|90.96|90.56|90.88|90.48|15
1732904420000|2024-11-29 18:20:20|90.93|90.53|90.82|90.42|90.93|90.53|90.8|90.4|16
1732904430000|2024-11-29 18:20:30|90.85|90.45|90.8|90.4|90.85|90.45|90.8|90.4|12
1732904440000|2024-11-29 18:20:40|90.82|90.42|90.87|90.47|90.88|90.48|90.82|90.42|9
1732904450000|2024-11-29 18:20:50|90.88|90.48|90.82|90.42|90.88|90.48|90.81|90.41|13
1732904460000|2024-11-29 18:21:00|90.81|90.41|90.82|90.42|90.86|90.46|90.81|90.41|15
1732904470000|2024-11-29 18:21:10|90.83|90.43|90.87|90.47|90.87|90.47|90.81|90.41|14
1732904480000|2024-11-29 18:21:20|90.88|90.48|90.91|90.51|90.93|90.53|90.86|90.46|20
1732904490000|2024-11-29 18:21:30|90.9|90.5|90.86|90.46|90.91|90.51|90.85|90.45|9
1732904500000|2024-11-29 18:21:40|90.87|90.47|90.81|90.41|90.88|90.48|90.81|90.41|24
1732904510000|2024-11-29 18:21:50|90.82|90.42|90.79|90.39|90.83|90.43|90.79|90.39|8
1732904520000|2024-11-29 18:22:00|90.83|90.43|90.82|90.42|90.83|90.43|90.8|90.4|10
1732904530000|2024-11-29 18:22:10|90.83|90.43|90.93|90.53|90.93|90.53|90.83|90.43|12
1732904540000|2024-11-29 18:22:20|90.95|90.55|90.9|90.5|91.03|90.63|90.9|90.5|13
1732904550000|2024-11-29 18:22:30|90.89|90.49|90.92|90.52|90.92|90.52|90.86|90.46|13
1732904560000|2024-11-29 18:22:40|90.91|90.51|90.92|90.52|90.99|90.59|90.9|90.5|12
1732904570000|2024-11-29 18:22:50|90.91|90.51|90.98|90.58|90.98|90.58|90.91|90.51|10
1732904580000|2024-11-29 18:23:00|91|90.6|91.02|90.62|91.04|90.64|90.98|90.58|14
1732904590000|2024-11-29 18:23:10|91.01|90.61|91.06|90.66|91.12|90.72|91.01|90.61|20
1732904600000|2024-11-29 18:23:20|91.05|90.65|91.05|90.65|91.05|90.65|91.03|90.63|4
1732904610000|2024-11-29 18:23:30|91.04|90.64|91.04|90.64|91.04|90.64|91|90.6|6
1732904620000|2024-11-29 18:23:40|91.03|90.63|91.03|90.63|91.04|90.64|91.03|90.63|3
1732904630000|2024-11-29 18:23:50|91.04|90.64|91.11|90.71|91.11|90.71|91.04|90.64|7
1732904640000|2024-11-29 18:24:00|91.09|90.69|91.13|90.73|91.14|90.74|91.09|90.69|22
1732904650000|2024-11-29 18:24:10|91.14|90.74|91.12|90.72|91.14|90.74|91.12|90.72|7
1732904660000|2024-11-29 18:24:20|91.1|90.7|91.17|90.77|91.17|90.77|91.1|90.7|6
1732904670000|2024-11-29 18:24:30|91.18|90.78|91.17|90.77|91.21|90.81|91.17|90.77|5
1732904680000|2024-11-29 18:24:40|91.15|90.75|91.16|90.76|91.21|90.81|91.14|90.74|16
1732904690000|2024-11-29 18:24:50|91.15|90.75|91.06|90.66|91.17|90.77|91.05|90.65|18
1732904700000|2024-11-29 18:25:00|91.05|90.65|91.04|90.64|91.07|90.67|91.04|90.64|13
1732904710000|2024-11-29 18:25:10|91.06|90.66|91.07|90.67|91.1|90.7|91.06|90.66|10
1732904720000|2024-11-29 18:25:20|91.08|90.68|91.16|90.76|91.18|90.78|91.08|90.68|12
1732904730000|2024-11-29 18:25:30|91.15|90.75|91.26|90.86|91.26|90.86|91.15|90.75|10
1732904740000|2024-11-29 18:25:40|91.27|90.87|91.51|91.11|91.51|91.11|91.27|90.87|20
1732904750000|2024-11-29 18:25:50|91.48|91.08|91.46|91.06|91.52|91.12|91.41|91.01|20
1732904760000|2024-11-29 18:26:00|91.47|91.07|91.47|91.07|91.49|91.09|91.46|91.06|7
1732904770000|2024-11-29 18:26:10|91.46|91.06|91.5|91.1|91.51|91.11|91.46|91.06|7
1732904780000|2024-11-29 18:26:20|91.51|91.11|91.54|91.14|91.54|91.14|91.51|91.11|10
1732904790000|2024-11-29 18:26:30|91.53|91.13|91.5|91.1|91.54|91.14|91.5|91.1|4
1732904800000|2024-11-29 18:26:40|91.48|91.08|91.52|91.12|91.52|91.12|91.44|91.04|11
1732904810000|2024-11-29 18:26:50|91.54|91.14|91.52|91.12|91.58|91.18|91.52|91.12|7
1732904820000|2024-11-29 18:27:00|91.55|91.15|91.64|91.24|91.67|91.27|91.55|91.15|15
1732904830000|2024-11-29 18:27:10|91.63|91.23|91.77|91.37|91.77|91.37|91.62|91.22|18
1732904840000|2024-11-29 18:27:20|91.76|91.36|91.66|91.26|91.76|91.36|91.66|91.26|5
1732904850000|2024-11-29 18:27:30|91.65|91.25|91.69|91.29|91.71|91.31|91.64|91.24|10
1732904860000|2024-11-29 18:27:40|91.67|91.27|91.66|91.26|91.67|91.27|91.64|91.24|11
1732904870000|2024-11-29 18:27:50|91.68|91.28|91.79|91.39|91.79|91.39|91.67|91.27|12
1732904880000|2024-11-29 18:28:00|91.8|91.4|91.83|91.43|91.83|91.43|91.79|91.39|14
1732904890000|2024-11-29 18:28:10|91.88|91.48|91.91|91.51|91.92|91.52|91.88|91.48|10
1732904900000|2024-11-29 18:28:20|91.92|91.52|91.91|91.51|91.99|91.59|91.91|91.51|13
1732904910000|2024-11-29 18:28:30|91.92|91.52|91.94|91.54|91.96|91.56|91.91|91.51|17
1732904920000|2024-11-29 18:28:40|91.93|91.53|91.95|91.55|91.95|91.55|91.93|91.53|5
1732904930000|2024-11-29 18:28:50|91.96|91.56|92.01|91.61|92.02|91.62|91.96|91.56|7
1732904940000|2024-11-29 18:29:00|92|91.6|91.99|91.59|92|91.6|91.92|91.52|28
1732904950000|2024-11-29 18:29:10|92|91.6|92.05|91.65|92.06|91.66|91.97|91.57|15
1732904960000|2024-11-29 18:29:20|92.01|91.61|92.01|91.61|92.02|91.62|92.01|91.61|5
1732904970000|2024-11-29 18:29:30|92.02|91.62|92.03|91.63|92.03|91.63|91.98|91.58|6
1732904980000|2024-11-29 18:29:40|92.02|91.62|92.07|91.67|92.07|91.67|92.02|91.62|9
1732904990000|2024-11-29 18:29:50|92.06|91.66|91.92|91.52|92.07|91.67|91.92|91.52|11
1732905000000|2024-11-29 18:30:00|91.88|91.48|91.96|91.56|91.97|91.57|91.85|91.45|8
1732905010000|2024-11-29 18:30:10|91.98|91.58|91.95|91.55|91.98|91.58|91.95|91.55|8
1732905020000|2024-11-29 18:30:20|91.94|91.54|92.01|91.61|92.03|91.63|91.94|91.54|13
1732905030000|2024-11-29 18:30:30|92.02|91.62|92.05|91.65|92.07|91.67|92.02|91.62|9
1732905040000|2024-11-29 18:30:40|92.06|91.66|92.09|91.69|92.15|91.75|92.05|91.65|10
1732905050000|2024-11-29 18:30:50|92.1|91.7|92.17|91.77|92.18|91.78|92.1|91.7|13
1732905060000|2024-11-29 18:31:00|92.16|91.76|92.15|91.75|92.17|91.77|92.14|91.74|5
1732905070000|2024-11-29 18:31:10|92.16|91.76|92.33|91.93|92.33|91.93|92.16|91.76|12
1732905080000|2024-11-29 18:31:20|92.29|91.89|92.2|91.8|92.29|91.89|92.18|91.78|12
1732905090000|2024-11-29 18:31:30|92.19|91.79|92.13|91.73|92.19|91.79|92.1|91.7|15
1732905100000|2024-11-29 18:31:40|92.08|91.68|91.92|91.52|92.08|91.68|91.92|91.52|17
1732905110000|2024-11-29 18:31:50|91.93|91.53|92.17|91.77|92.17|91.77|91.91|91.51|21
1732905120000|2024-11-29 18:32:00|92.16|91.76|92.18|91.78|92.21|91.81|92.14|91.74|15
1732905130000|2024-11-29 18:32:10|92.17|91.77|92|91.6|92.17|91.77|91.97|91.57|16
1732905140000|2024-11-29 18:32:20|92.02|91.62|92.12|91.72|92.13|91.73|91.99|91.59|17
1732905150000|2024-11-29 18:32:30|92.13|91.73|92.2|91.8|92.22|91.82|92.12|91.72|15
1732905160000|2024-11-29 18:32:40|92.18|91.78|92.04|91.64|92.18|91.78|92.04|91.64|19
1732905170000|2024-11-29 18:32:50|92.02|91.62|91.91|91.51|92.02|91.62|91.91|91.51|9
1732905180000|2024-11-29 18:33:00|91.93|91.53|91.93|91.53|91.93|91.53|91.82|91.42|15
1732905190000|2024-11-29 18:33:10|91.94|91.54|91.97|91.57|92.01|91.61|91.92|91.52|14
1732905200000|2024-11-29 18:33:20|91.96|91.56|91.95|91.55|91.97|91.57|91.9|91.5|10
1732905210000|2024-11-29 18:33:30|91.96|91.56|92.08|91.68|92.09|91.69|91.94|91.54|12
1732905220000|2024-11-29 18:33:40|92.07|91.67|92|91.6|92.07|91.67|91.96|91.56|14
1732905230000|2024-11-29 18:33:50|92.01|91.61|91.98|91.58|92.01|91.61|91.98|91.58|5
1732905240000|2024-11-29 18:34:00|91.97|91.57|92.09|91.69|92.09|91.69|91.96|91.56|13
1732905250000|2024-11-29 18:34:10|91.99|91.59|91.9|91.5|91.99|91.59|91.86|91.46|7
1732905260000|2024-11-29 18:34:20|91.91|91.51|91.98|91.58|91.98|91.58|91.89|91.49|11
1732905270000|2024-11-29 18:34:30|91.97|91.57|91.94|91.54|91.98|91.58|91.9|91.5|8
1732905280000|2024-11-29 18:34:40|91.98|91.58|91.9|91.5|91.98|91.58|91.9|91.5|8
1732905290000|2024-11-29 18:34:50|91.91|91.51|91.98|91.58|91.98|91.58|91.89|91.49|9
1732905300000|2024-11-29 18:35:00|91.99|91.59|91.92|91.52|91.99|91.59|91.91|91.51|10
1732905310000|2024-11-29 18:35:10|91.91|91.51|91.98|91.58|91.98|91.58|91.89|91.49|11
1732905320000|2024-11-29 18:35:20|91.99|91.59|91.96|91.56|92.02|91.62|91.93|91.53|16
1732905330000|2024-11-29 18:35:30|91.97|91.57|92.02|91.62|92.02|91.62|91.97|91.57|5
1732905340000|2024-11-29 18:35:40|92.03|91.63|92.17|91.77|92.17|91.77|92.01|91.61|10
1732905350000|2024-11-29 18:35:50|92.18|91.78|92.2|91.8|92.2|91.8|92.15|91.75|13
1732905360000|2024-11-29 18:36:00|92.21|91.81|92.28|91.88|92.28|91.88|92.21|91.81|12
1732905370000|2024-11-29 18:36:10|92.29|91.89|92.43|92.03|92.49|92.09|92.29|91.89|19
1732905380000|2024-11-29 18:36:20|92.41|92.01|92.39|91.99|92.41|92.01|92.34|91.94|7
1732905390000|2024-11-29 18:36:30|92.37|91.97|92.28|91.88|92.37|91.97|92.21|91.81|13
1732905400000|2024-11-29 18:36:40|92.31|91.91|92.31|91.91|92.35|91.95|92.31|91.91|12
1732905410000|2024-11-29 18:36:50|92.3|91.9|92.21|91.81|92.3|91.9|92.21|91.81|8
1732905420000|2024-11-29 18:37:00|92.22|91.82|92.25|91.85|92.28|91.88|92.21|91.81|12
1732905430000|2024-11-29 18:37:10|92.26|91.86|92.2|91.8|92.31|91.91|92.2|91.8|10
1732905440000|2024-11-29 18:37:20|92.17|91.77|92.31|91.91|92.31|91.91|92.17|91.77|12
1732905450000|2024-11-29 18:37:30|92.33|91.93|92.41|92.01|92.43|92.03|92.32|91.92|14
1732905460000|2024-11-29 18:37:40|92.4|92|92.49|92.09|92.51|92.11|92.4|92|17
1732905470000|2024-11-29 18:37:50|92.47|92.07|92.44|92.04|92.47|92.07|92.43|92.03|10
1732905480000|2024-11-29 18:38:00|92.46|92.06|92.59|92.19|92.62|92.22|92.46|92.06|17
1732905490000|2024-11-29 18:38:10|92.57|92.17|92.55|92.15|92.59|92.19|92.55|92.15|10
1732905500000|2024-11-29 18:38:20|92.56|92.16|92.5|92.1|92.59|92.19|92.5|92.1|9
1732905510000|2024-11-29 18:38:30|92.51|92.11|92.41|92.01|92.51|92.11|92.4|92|12
1732905520000|2024-11-29 18:38:40|92.4|92|92.43|92.03|92.46|92.06|92.39|91.99|12
1732905530000|2024-11-29 18:38:50|92.42|92.02|92.4|92|92.42|92.02|92.39|91.99|7
1732905540000|2024-11-29 18:39:00|92.39|91.99|92.42|92.02|92.42|92.02|92.31|91.91|18
1732905550000|2024-11-29 18:39:10|92.4|92|92.4|92|92.41|92.01|92.39|91.99|9
1732905560000|2024-11-29 18:39:20|92.38|91.98|92.41|92.01|92.43|92.03|92.38|91.98|8
1732905570000|2024-11-29 18:39:30|92.39|91.99|92.23|91.83|92.39|91.99|92.22|91.82|13
1732905580000|2024-11-29 18:39:40|92.22|91.82|92.29|91.89|92.33|91.93|92.22|91.82|14
1732905590000|2024-11-29 18:39:50|92.3|91.9|92.3|91.9|92.3|91.9|92.27|91.87|13
1732905600000|2024-11-29 18:40:00|92.28|91.88|92.31|91.91|92.32|91.92|92.28|91.88|5
1732905610000|2024-11-29 18:40:10|92.32|91.92|92.36|91.96|92.38|91.98|92.32|91.92|9
1732905620000|2024-11-29 18:40:20|92.37|91.97|92.34|91.94|92.4|92|92.34|91.94|8
1732905630000|2024-11-29 18:40:30|92.33|91.93|92.3|91.9|92.35|91.95|92.3|91.9|13
1732905640000|2024-11-29 18:40:40|92.29|91.89|92.26|91.86|92.29|91.89|92.25|91.85|6
1732905650000|2024-11-29 18:40:50|92.27|91.87|92.31|91.91|92.36|91.96|92.27|91.87|15
1732905660000|2024-11-29 18:41:00|92.3|91.9|92.36|91.96|92.38|91.98|92.3|91.9|12
1732905670000|2024-11-29 18:41:10|92.35|91.95|92.36|91.96|92.43|92.03|92.35|91.95|10
1732905680000|2024-11-29 18:41:20|92.33|91.93|92.32|91.92|92.33|91.93|92.29|91.89|14
1732905690000|2024-11-29 18:41:30|92.37|91.97|92.39|91.99|92.42|92.02|92.36|91.96|13
1732905700000|2024-11-29 18:41:40|92.37|91.97|92.19|91.79|92.38|91.98|92.19|91.79|15
1732905710000|2024-11-29 18:41:50|92.17|91.77|92.16|91.76|92.21|91.81|92.16|91.76|6
1732905720000|2024-11-29 18:42:00|92.11|91.71|92.17|91.77|92.17|91.77|92.09|91.69|7
1732905730000|2024-11-29 18:42:10|92.21|91.81|92.28|91.88|92.29|91.89|92.21|91.81|8
1732905740000|2024-11-29 18:42:20|92.29|91.89|92.4|92|92.4|92|92.29|91.89|11
1732905750000|2024-11-29 18:42:30|92.39|91.99|92.5|92.1|92.52|92.12|92.37|91.97|17
1732905760000|2024-11-29 18:42:40|92.48|92.08|92.51|92.11|92.52|92.12|92.48|92.08|11
1732905770000|2024-11-29 18:42:50|92.5|92.1|92.42|92.02|92.5|92.1|92.42|92.02|8
1732905780000|2024-11-29 18:43:00|92.39|91.99|92.49|92.09|92.49|92.09|92.38|91.98|13
1732905790000|2024-11-29 18:43:10|92.5|92.1|92.66|92.26|92.67|92.27|92.5|92.1|14
1732905800000|2024-11-29 18:43:20|92.65|92.25|92.56|92.16|92.67|92.27|92.53|92.13|11
1732905810000|2024-11-29 18:43:30|92.55|92.15|92.53|92.13|92.56|92.16|92.53|92.13|8
1732905820000|2024-11-29 18:43:40|92.54|92.14|92.53|92.13|92.54|92.14|92.49|92.09|9
1732905830000|2024-11-29 18:43:50|92.54|92.14|92.48|92.08|92.54|92.14|92.48|92.08|7
1732905840000|2024-11-29 18:44:00|92.49|92.09|92.47|92.07|92.51|92.11|92.45|92.05|12
1732905850000|2024-11-29 18:44:10|92.46|92.06|92.5|92.1|92.52|92.12|92.46|92.06|7
1732905860000|2024-11-29 18:44:20|92.49|92.09|92.52|92.12|92.52|92.12|92.49|92.09|5
1732905870000|2024-11-29 18:44:30|92.48|92.08|92.58|92.18|92.59|92.19|92.48|92.08|12
1732905880000|2024-11-29 18:44:40|92.56|92.16|92.5|92.1|92.56|92.16|92.48|92.08|13
1732905890000|2024-11-29 18:44:50|92.51|92.11|92.52|92.12|92.52|92.12|92.51|92.11|2
1732905900000|2024-11-29 18:45:00|92.54|92.14|92.52|92.12|92.56|92.16|92.5|92.1|5
1732905910000|2024-11-29 18:45:10|92.53|92.13|92.49|92.09|92.53|92.13|92.48|92.08|5
1732905920000|2024-11-29 18:45:20|92.51|92.11|92.57|92.17|92.57|92.17|92.5|92.1|7
1732905930000|2024-11-29 18:45:30|92.54|92.14|92.52|92.12|92.54|92.14|92.49|92.09|5
1732905940000|2024-11-29 18:45:40|92.51|92.11|92.52|92.12|92.52|92.12|92.51|92.11|2
1732905950000|2024-11-29 18:45:50|92.51|92.11|92.51|92.11|92.51|92.11|92.49|92.09|3
1732905960000|2024-11-29 18:46:00|92.5|92.1|92.52|92.12|92.56|92.16|92.47|92.07|9
1732905970000|2024-11-29 18:46:10|92.55|92.15|92.66|92.26|92.66|92.26|92.55|92.15|9
1732905980000|2024-11-29 18:46:20|92.64|92.24|92.64|92.24|92.64|92.24|92.63|92.23|3
1732905990000|2024-11-29 18:46:30|92.6|92.2|92.55|92.15|92.6|92.2|92.53|92.13|10
1732906000000|2024-11-29 18:46:40|92.54|92.14|92.64|92.24|92.64|92.24|92.54|92.14|5
1732906010000|2024-11-29 18:46:50|92.62|92.22|92.65|92.25|92.68|92.28|92.62|92.22|7
1732906020000|2024-11-29 18:47:00|92.68|92.28|92.68|92.28|92.72|92.32|92.65|92.25|10
1732906030000|2024-11-29 18:47:10|92.69|92.29|92.84|92.44|92.84|92.44|92.69|92.29|14
1732906040000|2024-11-29 18:47:20|92.81|92.41|92.87|92.47|92.87|92.47|92.8|92.4|11
1732906050000|2024-11-29 18:47:30|92.89|92.49|92.92|92.52|92.94|92.54|92.88|92.48|8
1732906060000|2024-11-29 18:47:40|92.93|92.53|92.95|92.55|92.95|92.55|92.89|92.49|6
1732906070000|2024-11-29 18:47:50|92.96|92.56|92.88|92.48|92.96|92.56|92.86|92.46|12
1732906080000|2024-11-29 18:48:00|92.92|92.52|92.77|92.37|92.93|92.53|92.75|92.35|14
1732906090000|2024-11-29 18:48:10|92.78|92.38|92.8|92.4|92.8|92.4|92.77|92.37|7
1732906100000|2024-11-29 18:48:20|92.79|92.39|92.8|92.4|92.8|92.4|92.78|92.38|3
1732906110000|2024-11-29 18:48:30|92.75|92.35|92.69|92.29|92.75|92.35|92.69|92.29|7
1732906120000|2024-11-29 18:48:40|92.71|92.31|92.69|92.29|92.72|92.32|92.69|92.29|7
1732906130000|2024-11-29 18:48:50|92.72|92.32|92.66|92.26|92.72|92.32|92.65|92.25|7
1732906140000|2024-11-29 18:49:00|92.69|92.29|92.73|92.33|92.75|92.35|92.65|92.25|9
1732906150000|2024-11-29 18:49:10|92.75|92.35|92.77|92.37|92.78|92.38|92.73|92.33|10
1732906160000|2024-11-29 18:49:20|92.78|92.38|92.7|92.3|92.78|92.38|92.7|92.3|9
1732906170000|2024-11-29 18:49:30|92.67|92.27|92.67|92.27|92.71|92.31|92.65|92.25|10
1732906180000|2024-11-29 18:49:40|92.68|92.28|92.73|92.33|92.76|92.36|92.68|92.28|6
1732906190000|2024-11-29 18:49:50|92.75|92.35|92.77|92.37|92.8|92.4|92.75|92.35|5
1732906200000|2024-11-29 18:50:00|92.76|92.36|92.82|92.42|92.83|92.43|92.76|92.36|7
1732906210000|2024-11-29 18:50:10|92.8|92.4|92.79|92.39|92.81|92.41|92.75|92.35|6
1732906220000|2024-11-29 18:50:20|92.78|92.38|92.77|92.37|92.82|92.42|92.76|92.36|7
1732906230000|2024-11-29 18:50:30|92.76|92.36|92.77|92.37|92.8|92.4|92.76|92.36|3
1732906240000|2024-11-29 18:50:40|92.75|92.35|92.78|92.38|92.78|92.38|92.74|92.34|8
1732906250000|2024-11-29 18:50:50|92.77|92.37|92.83|92.43|92.83|92.43|92.77|92.37|4
1732906260000|2024-11-29 18:51:00|92.86|92.46|92.88|92.48|92.89|92.49|92.86|92.46|8
1732906270000|2024-11-29 18:51:10|92.89|92.49|92.97|92.57|92.97|92.57|92.89|92.49|8
1732906280000|2024-11-29 18:51:20|92.98|92.58|93.12|92.72|93.12|92.72|92.98|92.58|8
1732906290000|2024-11-29 18:51:30|93.07|92.67|93.17|92.77|93.17|92.77|93.07|92.67|7
1732906300000|2024-11-29 18:51:40|93.18|92.78|93.18|92.78|93.18|92.78|93.17|92.77|3
1732906310000|2024-11-29 18:51:50|93.21|92.81|93.31|92.91|93.31|92.91|93.21|92.81|6
1732906320000|2024-11-29 18:52:00|93.33|92.93|93.39|92.99|93.39|92.99|93.33|92.93|5
1732906330000|2024-11-29 18:52:10|93.4|93|93.51|93.11|93.51|93.11|93.38|92.98|13
1732906340000|2024-11-29 18:52:20|93.49|93.09|93.55|93.15|93.67|93.27|93.49|93.09|9
1732906350000|2024-11-29 18:52:30|93.56|93.16|93.6|93.2|93.63|93.23|93.56|93.16|7
1732906360000|2024-11-29 18:52:40|93.62|93.22|93.62|93.22|93.66|93.26|93.62|93.22|4
1732906370000|2024-11-29 18:52:50|93.6|93.2|93.61|93.21|93.78|93.38|93.6|93.2|13
1732906380000|2024-11-29 18:53:00|93.64|93.24|93.68|93.28|93.69|93.29|93.6|93.2|19
1732906390000|2024-11-29 18:53:10|93.66|93.26|93.44|93.04|93.67|93.27|93.43|93.03|13
1732906400000|2024-11-29 18:53:20|93.45|93.05|93.33|92.93|93.62|93.22|93.33|92.93|19
1732906410000|2024-11-29 18:53:30|93.26|92.86|93.41|93.01|93.44|93.04|93.25|92.85|16
1732906420000|2024-11-29 18:53:40|93.4|93|93.45|93.05|93.5|93.1|93.4|93|17
1732906430000|2024-11-29 18:53:50|93.47|93.07|93.61|93.21|93.61|93.21|93.47|93.07|17
1732906440000|2024-11-29 18:54:00|93.6|93.2|93.61|93.21|93.61|93.21|93.58|93.18|10
1732906450000|2024-11-29 18:54:10|93.6|93.2|93.4|93|93.6|93.2|93.4|93|9
1732906460000|2024-11-29 18:54:20|93.42|93.02|93.52|93.12|93.6|93.2|93.4|93|13
1732906470000|2024-11-29 18:54:30|93.54|93.14|93.4|93|93.59|93.19|93.4|93|11
1732906480000|2024-11-29 18:54:40|93.43|93.03|93.58|93.18|93.58|93.18|93.4|93|16
1732906490000|2024-11-29 18:54:50|93.56|93.16|93.57|93.17|93.57|93.17|93.56|93.16|4
1732906500000|2024-11-29 18:55:00|93.56|93.16|93.38|92.98|93.57|93.17|93.38|92.98|12
1732906510000|2024-11-29 18:55:10|93.39|92.99|93.42|93.02|93.42|93.02|93.35|92.95|10
1732906520000|2024-11-29 18:55:20|93.41|93.01|93.19|92.79|93.43|93.03|93.19|92.79|10
1732906530000|2024-11-29 18:55:30|93.2|92.8|93.22|92.82|93.22|92.82|93.17|92.77|9
1732906540000|2024-11-29 18:55:40|93.25|92.85|93.38|92.98|93.38|92.98|93.25|92.85|11
1732906550000|2024-11-29 18:55:50|93.39|92.99|93.29|92.89|93.41|93.01|93.29|92.89|9
1732906560000|2024-11-29 18:56:00|93.3|92.9|93.16|92.76|93.3|92.9|93.11|92.71|13
1732906570000|2024-11-29 18:56:10|93.17|92.77|92.94|92.54|93.17|92.77|92.94|92.54|13
1732906580000|2024-11-29 18:56:20|92.89|92.49|92.95|92.55|92.96|92.56|92.87|92.47|11
1732906590000|2024-11-29 18:56:30|92.97|92.57|92.93|92.53|92.97|92.57|92.89|92.49|6
1732906600000|2024-11-29 18:56:40|92.95|92.55|92.88|92.48|92.95|92.55|92.86|92.46|8
1732906610000|2024-11-29 18:56:50|92.86|92.46|92.72|92.32|92.86|92.46|92.7|92.3|10
1732906620000|2024-11-29 18:57:00|92.74|92.34|92.82|92.42|92.82|92.42|92.71|92.31|16
1732906630000|2024-11-29 18:57:10|92.83|92.43|92.85|92.45|92.85|92.45|92.81|92.41|7
1732906640000|2024-11-29 18:57:20|92.81|92.41|92.79|92.39|92.82|92.42|92.79|92.39|3
1732906650000|2024-11-29 18:57:30|92.8|92.4|92.73|92.33|92.81|92.41|92.72|92.32|6
1732906660000|2024-11-29 18:57:40|92.74|92.34|92.76|92.36|92.78|92.38|92.74|92.34|4
1732906670000|2024-11-29 18:57:50|92.75|92.35|92.67|92.27|92.75|92.35|92.64|92.24|11
1732906680000|2024-11-29 18:58:00|92.68|92.28|92.74|92.34|92.78|92.38|92.68|92.28|10
1732906690000|2024-11-29 18:58:10|92.73|92.33|92.68|92.28|92.74|92.34|92.68|92.28|8
1732906700000|2024-11-29 18:58:20|92.7|92.3|92.94|92.54|92.94|92.54|92.68|92.28|11
1732906710000|2024-11-29 18:58:30|92.95|92.55|92.9|92.5|93.01|92.61|92.9|92.5|7
1732906720000|2024-11-29 18:58:40|92.91|92.51|92.89|92.49|92.91|92.51|92.81|92.41|13
1732906730000|2024-11-29 18:58:50|92.87|92.47|92.85|92.45|92.89|92.49|92.85|92.45|8
1732906740000|2024-11-29 18:59:00|92.83|92.43|92.82|92.42|92.84|92.44|92.81|92.41|6
1732906750000|2024-11-29 18:59:10|92.83|92.43|92.86|92.46|92.86|92.46|92.83|92.43|8
1732906760000|2024-11-29 18:59:20|92.87|92.47|92.87|92.47|92.88|92.48|92.86|92.46|5
1732906770000|2024-11-29 18:59:30|92.85|92.45|93.11|92.71|93.11|92.71|92.83|92.43|7
1732906780000|2024-11-29 18:59:40|93.1|92.7|92.99|92.59|93.1|92.7|92.99|92.59|4
1732906790000|2024-11-29 18:59:50|92.98|92.58|93|92.6|93|92.6|92.96|92.56|6
1732906800000|2024-11-29 19:00:00|92.98|92.58|92.86|92.46|93|92.6|92.83|92.43|8
1732906810000|2024-11-29 19:00:10|92.85|92.45|92.9|92.5|92.96|92.56|92.85|92.45|13
1732906820000|2024-11-29 19:00:20|92.87|92.47|92.85|92.45|92.87|92.47|92.84|92.44|7
1732906830000|2024-11-29 19:00:30|92.84|92.44|92.83|92.43|92.85|92.45|92.82|92.42|5
1732906840000|2024-11-29 19:00:40|92.81|92.41|92.81|92.41|92.81|92.41|92.75|92.35|10
1732906850000|2024-11-29 19:00:50|92.82|92.42|92.83|92.43|92.84|92.44|92.78|92.38|7
1732906860000|2024-11-29 19:01:00|92.77|92.37|92.65|92.25|92.77|92.37|92.65|92.25|7
1732906870000|2024-11-29 19:01:10|92.64|92.24|92.66|92.26|92.66|92.26|92.62|92.22|8
1732906880000|2024-11-29 19:01:20|92.65|92.25|92.66|92.26|92.67|92.27|92.65|92.25|6
1732906890000|2024-11-29 19:01:30|92.63|92.23|92.6|92.2|92.67|92.27|92.6|92.2|7
1732906900000|2024-11-29 19:01:40|92.59|92.19|92.69|92.29|92.69|92.29|92.57|92.17|14
1732906910000|2024-11-29 19:01:50|92.66|92.26|92.62|92.22|92.67|92.27|92.62|92.22|9
1732906920000|2024-11-29 19:02:00|92.63|92.23|92.54|92.14|92.65|92.25|92.54|92.14|12
1732906930000|2024-11-29 19:02:10|92.55|92.15|92.55|92.15|92.57|92.17|92.5|92.1|16
1732906940000|2024-11-29 19:02:20|92.56|92.16|92.68|92.28|92.68|92.28|92.56|92.16|14
1732906950000|2024-11-29 19:02:30|92.71|92.31|92.86|92.46|92.86|92.46|92.71|92.31|17
1732906960000|2024-11-29 19:02:40|92.88|92.48|92.95|92.55|92.96|92.56|92.81|92.41|16
1732906970000|2024-11-29 19:02:50|92.93|92.53|92.86|92.46|92.93|92.53|92.85|92.45|17
1732906980000|2024-11-29 19:03:00|92.85|92.45|92.81|92.41|92.85|92.45|92.79|92.39|6
1732906990000|2024-11-29 19:03:10|92.82|92.42|92.91|92.51|92.94|92.54|92.82|92.42|11
1732907000000|2024-11-29 19:03:20|92.87|92.47|92.92|92.52|92.94|92.54|92.87|92.47|7
1732907010000|2024-11-29 19:03:30|92.93|92.53|93.12|92.72|93.12|92.72|92.93|92.53|18
1732907020000|2024-11-29 19:03:40|93.11|92.71|93.13|92.73|93.13|92.73|93.06|92.66|8
1732907030000|2024-11-29 19:03:50|93.14|92.74|93.18|92.78|93.18|92.78|93.13|92.73|7
1732907040000|2024-11-29 19:04:00|93.17|92.77|93.23|92.83|93.24|92.84|93.17|92.77|11
1732907050000|2024-11-29 19:04:10|93.25|92.85|93.16|92.76|93.25|92.85|93.16|92.76|6
1732907060000|2024-11-29 19:04:20|93.18|92.78|93.26|92.86|93.26|92.86|93.16|92.76|9
1732907070000|2024-11-29 19:04:30|93.28|92.88|93.48|93.08|93.48|93.08|93.28|92.88|7
1732907080000|2024-11-29 19:04:40|93.43|93.03|93.33|92.93|93.43|93.03|93.33|92.93|7
1732907090000|2024-11-29 19:04:50|93.34|92.94|93.24|92.84|93.38|92.98|93.24|92.84|12
1732907100000|2024-11-29 19:05:00|93.19|92.79|93.22|92.82|93.25|92.85|93.13|92.73|15
1732907110000|2024-11-29 19:05:10|93.2|92.8|93.19|92.79|93.2|92.8|93.17|92.77|8
1732907120000|2024-11-29 19:05:20|93.18|92.78|93.15|92.75|93.25|92.85|93.15|92.75|14
1732907130000|2024-11-29 19:05:30|93.14|92.74|93.14|92.74|93.15|92.75|93.1|92.7|8
1732907140000|2024-11-29 19:05:40|93.13|92.73|93.14|92.74|93.14|92.74|93.08|92.68|8
1732907150000|2024-11-29 19:05:50|93.15|92.75|93.02|92.62|93.15|92.75|93.02|92.62|5
1732907410000|2024-11-29 19:10:10|92.68|92.28|92.64|92.24|92.7|92.3|92.64|92.24|5
1732907420000|2024-11-29 19:10:20|92.65|92.25|92.67|92.27|92.69|92.29|92.6|92.2|18
1732907430000|2024-11-29 19:10:30|92.69|92.29|92.71|92.31|92.71|92.31|92.62|92.22|19
1732907440000|2024-11-29 19:10:40|92.75|92.35|92.55|92.15|92.75|92.35|92.54|92.14|21
1732907450000|2024-11-29 19:10:50|92.56|92.16|92.45|92.05|92.56|92.16|92.44|92.04|5
1732907460000|2024-11-29 19:11:00|92.44|92.04|92.26|91.86|92.46|92.06|92.26|91.86|20
1732907470000|2024-11-29 19:11:10|92.22|91.82|92.02|91.62|92.22|91.82|92.01|91.61|28
1732907480000|2024-11-29 19:11:20|91.99|91.59|92.02|91.62|92.03|91.63|91.93|91.53|28
1732907490000|2024-11-29 19:11:30|92.03|91.63|92.08|91.68|92.08|91.68|92.01|91.61|11
1732907500000|2024-11-29 19:11:40|92.09|91.69|92.15|91.75|92.17|91.77|92.09|91.69|19
1732907510000|2024-11-29 19:11:50|92.14|91.74|92.13|91.73|92.17|91.77|92.12|91.72|15
1732907520000|2024-11-29 19:12:00|92.12|91.72|92.29|91.89|92.29|91.89|92.08|91.68|24
1732907530000|2024-11-29 19:12:10|92.28|91.88|92.41|92.01|92.47|92.07|92.28|91.88|23
1732907540000|2024-11-29 19:12:20|92.42|92.02|92.35|91.95|92.43|92.03|92.35|91.95|19
1732907550000|2024-11-29 19:12:30|92.36|91.96|92.39|91.99|92.4|92|92.35|91.95|19
1732907560000|2024-11-29 19:12:40|92.37|91.97|92.24|91.84|92.39|91.99|92.24|91.84|22
1732907570000|2024-11-29 19:12:50|92.23|91.83|92.19|91.79|92.23|91.83|92.18|91.78|12
1732907580000|2024-11-29 19:13:00|92.2|91.8|92.19|91.79|92.38|91.98|92.16|91.76|19
1732907590000|2024-11-29 19:13:10|92.24|91.84|92.4|92|92.4|92|92.24|91.84|15
1732907600000|2024-11-29 19:13:20|92.41|92.01|92.33|91.93|92.42|92.02|92.33|91.93|15
1732907610000|2024-11-29 19:13:30|92.35|91.95|92.34|91.94|92.39|91.99|92.34|91.94|11
1732907620000|2024-11-29 19:13:40|92.27|91.87|92.31|91.91|92.34|91.94|92.22|91.82|15
1732907630000|2024-11-29 19:13:50|92.3|91.9|92.28|91.88|92.32|91.92|92.24|91.84|15
1732907640000|2024-11-29 19:14:00|92.27|91.87|92.32|91.92|92.35|91.95|92.27|91.87|15
1732907650000|2024-11-29 19:14:10|92.31|91.91|92.34|91.94|92.34|91.94|92.27|91.87|17
1732907660000|2024-11-29 19:14:20|92.36|91.96|92.31|91.91|92.36|91.96|92.31|91.91|13
1732907670000|2024-11-29 19:14:30|92.32|91.92|92.33|91.93|92.34|91.94|92.26|91.86|21
1732907680000|2024-11-29 19:14:40|92.32|91.92|92.28|91.88|92.35|91.95|92.28|91.88|15
1732907690000|2024-11-29 19:14:50|92.27|91.87|92.34|91.94|92.34|91.94|92.27|91.87|7
1732907700000|2024-11-29 19:15:00|92.33|91.93|92.51|92.11|92.6|92.2|92.33|91.93|26
1732907710000|2024-11-29 19:15:10|92.52|92.12|92.49|92.09|92.52|92.12|92.49|92.09|14
1732907720000|2024-11-29 19:15:20|92.48|92.08|92.48|92.08|92.48|92.08|92.43|92.03|13
1732907730000|2024-11-29 19:15:30|92.4|92|92.34|91.94|92.4|92|92.33|91.93|11
1732907740000|2024-11-29 19:15:40|92.32|91.92|92.38|91.98|92.38|91.98|92.26|91.86|19
1732907750000|2024-11-29 19:15:50|92.39|91.99|92.27|91.87|92.4|92|92.27|91.87|14
1732907760000|2024-11-29 19:16:00|92.26|91.86|92.28|91.88|92.36|91.96|92.24|91.84|18
1732907770000|2024-11-29 19:16:10|92.29|91.89|92.33|91.93|92.37|91.97|92.28|91.88|20
1732907780000|2024-11-29 19:16:20|92.34|91.94|92.53|92.13|92.53|92.13|92.3|91.9|16
1732907790000|2024-11-29 19:16:30|92.49|92.09|92.63|92.23|92.64|92.24|92.44|92.04|22
1732907800000|2024-11-29 19:16:40|92.61|92.21|92.65|92.25|92.69|92.29|92.59|92.19|20
1732907810000|2024-11-29 19:16:50|92.66|92.26|92.59|92.19|92.66|92.26|92.55|92.15|18
1732907820000|2024-11-29 19:17:00|92.57|92.17|92.7|92.3|92.7|92.3|92.57|92.17|16
1732907830000|2024-11-29 19:17:10|92.71|92.31|92.75|92.35|92.75|92.35|92.71|92.31|7
1732907840000|2024-11-29 19:17:20|92.76|92.36|92.87|92.47|92.87|92.47|92.74|92.34|17
1732907850000|2024-11-29 19:17:30|92.88|92.48|93.08|92.68|93.08|92.68|92.88|92.48|15
1732907860000|2024-11-29 19:17:40|93.07|92.67|93.14|92.74|93.16|92.76|93.05|92.65|16
1732907870000|2024-11-29 19:17:50|93.15|92.75|93.2|92.8|93.2|92.8|93.15|92.75|6
1732907880000|2024-11-29 19:18:00|93.21|92.81|93.41|93.01|93.41|93.01|93.21|92.81|14
1732907890000|2024-11-29 19:18:10|93.4|93|93.52|93.12|93.52|93.12|93.4|93|10
1732907900000|2024-11-29 19:18:20|93.53|93.13|93.37|92.97|93.53|93.13|93.36|92.96|10
1732907910000|2024-11-29 19:18:30|93.4|93|93.39|92.99|93.44|93.04|93.39|92.99|10
1732907920000|2024-11-29 19:18:40|93.4|93|93.5|93.1|93.5|93.1|93.39|92.99|10
1732907930000|2024-11-29 19:18:50|93.49|93.09|93.56|93.16|93.57|93.17|93.45|93.05|14
1732907940000|2024-11-29 19:19:00|93.57|93.17|93.34|92.94|93.65|93.25|93.34|92.94|21
1732907950000|2024-11-29 19:19:10|93.36|92.96|93.46|93.06|93.46|93.06|93.36|92.96|15
1732907960000|2024-11-29 19:19:20|93.45|93.05|93.45|93.05|93.49|93.09|93.43|93.03|15
1732907970000|2024-11-29 19:19:30|93.46|93.06|93.43|93.03|93.46|93.06|93.43|93.03|7
1732907980000|2024-11-29 19:19:40|93.44|93.04|93.56|93.16|93.56|93.16|93.44|93.04|5
1732907990000|2024-11-29 19:19:50|93.55|93.15|93.42|93.02|93.58|93.18|93.34|92.94|14
1732908000000|2024-11-29 19:20:00|93.44|93.04|93.46|93.06|93.46|93.06|93.36|92.96|19
1732908010000|2024-11-29 19:20:10|93.45|93.05|93.36|92.96|93.46|93.06|93.35|92.95|14
1732908020000|2024-11-29 19:20:20|93.35|92.95|93.45|93.05|93.45|93.05|93.35|92.95|13
1732908030000|2024-11-29 19:20:30|93.46|93.06|93.39|92.99|93.49|93.09|93.39|92.99|13
1732908040000|2024-11-29 19:20:40|93.4|93|93.35|92.95|93.4|93|93.33|92.93|8
1732908050000|2024-11-29 19:20:50|93.39|92.99|93.49|93.09|93.49|93.09|93.35|92.95|14
1732908060000|2024-11-29 19:21:00|93.47|93.07|93.49|93.09|93.49|93.09|93.44|93.04|7
1732908070000|2024-11-29 19:21:10|93.52|93.12|93.46|93.06|93.56|93.16|93.46|93.06|11
1732908080000|2024-11-29 19:21:20|93.44|93.04|93.38|92.98|93.46|93.06|93.29|92.89|22
1732908090000|2024-11-29 19:21:30|93.41|93.01|93.46|93.06|93.48|93.08|93.39|92.99|13
1732908100000|2024-11-29 19:21:40|93.45|93.05|93.35|92.95|93.45|93.05|93.35|92.95|8
1732908110000|2024-11-29 19:21:50|93.36|92.96|93.32|92.92|93.36|92.96|93.3|92.9|12
1732908120000|2024-11-29 19:22:00|93.31|92.91|93.36|92.96|93.45|93.05|93.31|92.91|20
1732908130000|2024-11-29 19:22:10|93.37|92.97|93.47|93.07|93.47|93.07|93.37|92.97|12
1732908140000|2024-11-29 19:22:20|93.48|93.08|93.49|93.09|93.52|93.12|93.44|93.04|15
1732908150000|2024-11-29 19:22:30|93.5|93.1|93.59|93.19|93.59|93.19|93.49|93.09|9
1732908160000|2024-11-29 19:22:40|93.63|93.23|93.75|93.35|93.79|93.39|93.63|93.23|12
1732908170000|2024-11-29 19:22:50|93.72|93.32|93.74|93.34|93.75|93.35|93.69|93.29|11
1732908180000|2024-11-29 19:23:00|93.75|93.35|93.76|93.36|93.79|93.39|93.75|93.35|12
1732908190000|2024-11-29 19:23:10|93.77|93.37|93.78|93.38|93.79|93.39|93.77|93.37|6
1732908200000|2024-11-29 19:23:20|93.79|93.39|93.77|93.37|93.79|93.39|93.76|93.36|12
1732908210000|2024-11-29 19:23:30|93.76|93.36|93.69|93.29|93.76|93.36|93.67|93.27|7
1732908220000|2024-11-29 19:23:40|93.67|93.27|93.66|93.26|93.68|93.28|93.65|93.25|9
1732908230000|2024-11-29 19:23:50|93.67|93.27|93.67|93.27|93.69|93.29|93.67|93.27|5
1732908240000|2024-11-29 19:24:00|93.68|93.28|93.66|93.26|93.68|93.28|93.55|93.15|14
1732908250000|2024-11-29 19:24:10|93.71|93.31|93.68|93.28|93.74|93.34|93.68|93.28|6
1732908260000|2024-11-29 19:24:20|93.67|93.27|93.63|93.23|93.67|93.27|93.63|93.23|3
1732908270000|2024-11-29 19:24:30|93.66|93.26|93.67|93.27|93.67|93.27|93.64|93.24|5
1732908280000|2024-11-29 19:24:40|93.66|93.26|93.65|93.25|93.68|93.28|93.65|93.25|6
1732908290000|2024-11-29 19:24:50|93.6|93.2|93.53|93.13|93.61|93.21|93.53|93.13|11
1732908300000|2024-11-29 19:25:00|93.52|93.12|93.48|93.08|93.52|93.12|93.46|93.06|9
1732908310000|2024-11-29 19:25:10|93.49|93.09|93.44|93.04|93.53|93.13|93.42|93.02|12
1732908320000|2024-11-29 19:25:20|93.43|93.03|93.38|92.98|93.43|93.03|93.37|92.97|9
1732908330000|2024-11-29 19:25:30|93.36|92.96|93.37|92.97|93.38|92.98|93.32|92.92|15
1732908340000|2024-11-29 19:25:40|93.4|93|93.4|93|93.46|93.06|93.4|93|13
1732908350000|2024-11-29 19:25:50|93.39|92.99|93.34|92.94|93.42|93.02|93.34|92.94|14
1732908360000|2024-11-29 19:26:00|93.32|92.92|93.49|93.09|93.49|93.09|93.31|92.91|13
1732908370000|2024-11-29 19:26:10|93.5|93.1|93.53|93.13|93.56|93.16|93.5|93.1|9
1732908380000|2024-11-29 19:26:20|93.55|93.15|93.48|93.08|93.55|93.15|93.46|93.06|11
1732908390000|2024-11-29 19:26:30|93.45|93.05|93.42|93.02|93.45|93.05|93.42|93.02|3
1732908400000|2024-11-29 19:26:40|93.4|93|93.26|92.86|93.4|93|93.26|92.86|7
1732908410000|2024-11-29 19:26:50|93.29|92.89|93.3|92.9|93.31|92.91|93.29|92.89|4
1732908420000|2024-11-29 19:27:00|93.31|92.91|93.33|92.93|93.35|92.95|93.26|92.86|14
1732908430000|2024-11-29 19:27:10|93.32|92.92|93.34|92.94|93.34|92.94|93.29|92.89|7
1732908440000|2024-11-29 19:27:20|93.32|92.92|93.26|92.86|93.32|92.92|93.23|92.83|8
1732908450000|2024-11-29 19:27:30|93.25|92.85|93.25|92.85|93.29|92.89|93.25|92.85|5
1732908460000|2024-11-29 19:27:40|93.24|92.84|93.22|92.82|93.25|92.85|93.22|92.82|10
1732908470000|2024-11-29 19:27:50|93.23|92.83|93.26|92.86|93.26|92.86|93.23|92.83|6
1732908480000|2024-11-29 19:28:00|93.25|92.85|93.16|92.76|93.25|92.85|93.13|92.73|16
1732908490000|2024-11-29 19:28:10|93.17|92.77|93.17|92.77|93.24|92.84|93.16|92.76|12
1732908500000|2024-11-29 19:28:20|93.19|92.79|93.22|92.82|93.24|92.84|93.19|92.79|9
1732908510000|2024-11-29 19:28:30|93.23|92.83|93.26|92.86|93.26|92.86|93.22|92.82|6
1732908520000|2024-11-29 19:28:40|93.23|92.83|93.15|92.75|93.23|92.83|93.13|92.73|11
1732908530000|2024-11-29 19:28:50|93.14|92.74|93.13|92.73|93.14|92.74|93.13|92.73|4
1732908540000|2024-11-29 19:29:00|93.12|92.72|93.15|92.75|93.2|92.8|93.12|92.72|9
1732908550000|2024-11-29 19:29:10|93.14|92.74|93.17|92.77|93.2|92.8|93.12|92.72|12
1732908560000|2024-11-29 19:29:20|93.18|92.78|93.18|92.78|93.2|92.8|93.16|92.76|16
1732908570000|2024-11-29 19:29:30|93.17|92.77|93.13|92.73|93.19|92.79|93.13|92.73|11
1732908580000|2024-11-29 19:29:40|93.12|92.72|93|92.6|93.13|92.73|93|92.6|11
1732908590000|2024-11-29 19:29:50|93.01|92.61|93.02|92.62|93.02|92.62|93|92.6|4
1732908600000|2024-11-29 19:30:00|92.98|92.58|92.95|92.55|93.01|92.61|92.95|92.55|14
1732908610000|2024-11-29 19:30:10|92.92|92.52|92.93|92.53|92.96|92.56|92.91|92.51|12
1732908620000|2024-11-29 19:30:20|92.94|92.54|92.83|92.43|92.94|92.54|92.83|92.43|13
1732908630000|2024-11-29 19:30:30|92.84|92.44|92.89|92.49|92.89|92.49|92.79|92.39|11
1732908640000|2024-11-29 19:30:40|92.9|92.5|92.81|92.41|92.9|92.5|92.81|92.41|10
1732908650000|2024-11-29 19:30:50|92.82|92.42|92.93|92.53|92.93|92.53|92.82|92.42|15
1732908660000|2024-11-29 19:31:00|92.95|92.55|92.84|92.44|92.95|92.55|92.83|92.43|23
1732908670000|2024-11-29 19:31:10|92.85|92.45|92.93|92.53|92.94|92.54|92.82|92.42|25
1732908680000|2024-11-29 19:31:20|92.94|92.54|93.3|92.9|93.3|92.9|92.84|92.44|20
1732908690000|2024-11-29 19:31:30|93.31|92.91|93.3|92.9|93.35|92.95|93.3|92.9|12
1732908700000|2024-11-29 19:31:40|93.28|92.88|93.21|92.81|93.29|92.89|93.2|92.8|12
1732908710000|2024-11-29 19:31:50|93.2|92.8|93.39|92.99|93.39|92.99|93.2|92.8|11
1732908720000|2024-11-29 19:32:00|93.41|93.01|93.3|92.9|93.41|93.01|93.29|92.89|8
1732908730000|2024-11-29 19:32:10|93.27|92.87|93.21|92.81|93.27|92.87|93.18|92.78|18
1732908740000|2024-11-29 19:32:20|93.2|92.8|93.36|92.96|93.36|92.96|93.2|92.8|12
1732908750000|2024-11-29 19:32:30|93.35|92.95|93.4|93|93.42|93.02|93.34|92.94|15
1732908760000|2024-11-29 19:32:40|93.36|92.96|93.37|92.97|93.41|93.01|93.34|92.94|18
1732908770000|2024-11-29 19:32:50|93.36|92.96|93.41|93.01|93.41|93.01|93.36|92.96|21
1732908780000|2024-11-29 19:33:00|93.4|93|93.43|93.03|93.44|93.04|93.39|92.99|10
1732908790000|2024-11-29 19:33:10|93.47|93.07|93.46|93.06|93.48|93.08|93.44|93.04|14
1732908800000|2024-11-29 19:33:20|93.47|93.07|93.61|93.21|93.61|93.21|93.46|93.06|16
1732908810000|2024-11-29 19:33:30|93.6|93.2|93.56|93.16|93.61|93.21|93.56|93.16|9
1732908820000|2024-11-29 19:33:40|93.55|93.15|93.62|93.22|93.63|93.23|93.55|93.15|11
1732908830000|2024-11-29 19:33:50|93.65|93.25|93.6|93.2|93.65|93.25|93.57|93.17|13
1732908840000|2024-11-29 19:34:00|93.59|93.19|93.63|93.23|93.64|93.24|93.59|93.19|15
1732908850000|2024-11-29 19:34:10|93.65|93.25|93.77|93.37|93.81|93.41|93.65|93.25|20
1732908860000|2024-11-29 19:34:20|93.78|93.38|93.73|93.33|93.89|93.49|93.73|93.33|16
1732908870000|2024-11-29 19:34:30|93.71|93.31|93.66|93.26|93.71|93.31|93.57|93.17|18
1732908880000|2024-11-29 19:34:40|93.67|93.27|93.72|93.32|93.72|93.32|93.65|93.25|16
1732908890000|2024-11-29 19:34:50|93.73|93.33|93.84|93.44|93.84|93.44|93.68|93.28|14
1732908900000|2024-11-29 19:35:00|93.87|93.47|93.94|93.54|93.94|93.54|93.8|93.4|14
1732908910000|2024-11-29 19:35:10|93.93|93.53|94.09|93.69|94.09|93.69|93.93|93.53|14
1732908920000|2024-11-29 19:35:20|94.11|93.71|94.11|93.71|94.12|93.72|94.06|93.66|8
1732908930000|2024-11-29 19:35:30|94.12|93.72|94.18|93.78|94.18|93.78|94.12|93.72|9
1732908940000|2024-11-29 19:35:40|94.17|93.77|94.24|93.84|94.28|93.88|94.17|93.77|8
1732908950000|2024-11-29 19:35:50|94.23|93.83|94.2|93.8|94.29|93.89|94.2|93.8|14
1732908960000|2024-11-29 19:36:00|94.21|93.81|94.18|93.78|94.26|93.86|94.17|93.77|12
1732908970000|2024-11-29 19:36:10|94.19|93.79|94.24|93.84|94.24|93.84|94.19|93.79|5
1732908980000|2024-11-29 19:36:20|94.23|93.83|94.2|93.8|94.24|93.84|94.1|93.7|16
1732908990000|2024-11-29 19:36:30|94.21|93.81|94.29|93.89|94.29|93.89|94.21|93.81|11
1732909000000|2024-11-29 19:36:40|94.35|93.95|94.41|94.01|94.43|94.03|94.35|93.95|12
1732909010000|2024-11-29 19:36:50|94.37|93.97|94.48|94.08|94.49|94.09|94.3|93.9|14
1732909020000|2024-11-29 19:37:00|94.45|94.05|94.46|94.06|94.47|94.07|94.42|94.02|10
1732909030000|2024-11-29 19:37:10|94.48|94.08|94.34|93.94|94.52|94.12|94.34|93.94|9
1732909040000|2024-11-29 19:37:20|94.31|93.91|94.4|94|94.4|94|94.31|93.91|12
1732909050000|2024-11-29 19:37:30|94.44|94.04|94.46|94.06|94.46|94.06|94.43|94.03|8
1732909060000|2024-11-29 19:37:40|94.42|94.02|94.54|94.14|94.54|94.14|94.39|93.99|14
1732909070000|2024-11-29 19:37:50|94.52|94.12|94.49|94.09|94.53|94.13|94.48|94.08|6
1732909080000|2024-11-29 19:38:00|94.51|94.11|94.4|94|94.53|94.13|94.4|94|14
1732909090000|2024-11-29 19:38:10|94.38|93.98|94.46|94.06|94.53|94.13|94.38|93.98|12
1732909100000|2024-11-29 19:38:20|94.44|94.04|94.43|94.03|94.44|94.04|94.4|94|10
1732909110000|2024-11-29 19:38:30|94.45|94.05|94.45|94.05|94.48|94.08|94.44|94.04|6
1732909120000|2024-11-29 19:38:40|94.46|94.06|94.17|93.77|94.46|94.06|94.17|93.77|14
1732909130000|2024-11-29 19:38:50|94.19|93.79|94.07|93.67|94.26|93.86|94.07|93.67|12
1732909140000|2024-11-29 19:39:00|94.03|93.63|93.85|93.45|94.03|93.63|93.85|93.45|11
1732909150000|2024-11-29 19:39:10|93.64|93.24|93.58|93.18|93.65|93.25|93.53|93.13|16
1732909160000|2024-11-29 19:39:20|93.59|93.19|93.56|93.16|93.61|93.21|93.54|93.14|13
1732909170000|2024-11-29 19:39:30|93.55|93.15|93.59|93.19|93.67|93.27|93.55|93.15|16
1732909180000|2024-11-29 19:39:40|93.58|93.18|93.56|93.16|93.59|93.19|93.56|93.16|9
1732909190000|2024-11-29 19:39:50|93.55|93.15|93.52|93.12|93.56|93.16|93.47|93.07|11
1732909200000|2024-11-29 19:40:00|93.51|93.11|93.41|93.01|93.51|93.11|93.41|93.01|14
1732909210000|2024-11-29 19:40:10|93.42|93.02|93.38|92.98|93.45|93.05|93.38|92.98|11
1732909220000|2024-11-29 19:40:20|93.37|92.97|93.43|93.03|93.45|93.05|93.37|92.97|12
1732909230000|2024-11-29 19:40:30|93.4|93|93.22|92.82|93.4|93|93.22|92.82|12
1732909240000|2024-11-29 19:40:40|93.23|92.83|93.36|92.96|93.36|92.96|93.21|92.81|19
1732909250000|2024-11-29 19:40:50|93.35|92.95|93.26|92.86|93.35|92.95|93.26|92.86|9
1732909260000|2024-11-29 19:41:00|93.25|92.85|93.27|92.87|93.28|92.88|93.24|92.84|15
1732909270000|2024-11-29 19:41:10|93.26|92.86|93.24|92.84|93.26|92.86|93.19|92.79|11
1732909280000|2024-11-29 19:41:20|93.23|92.83|93.25|92.85|93.25|92.85|93.2|92.8|7
1732909290000|2024-11-29 19:41:30|93.24|92.84|93.15|92.75|93.24|92.84|93.15|92.75|12
1732909300000|2024-11-29 19:41:40|93.14|92.74|93.07|92.67|93.14|92.74|93.05|92.65|9
1732909310000|2024-11-29 19:41:50|93.05|92.65|93.05|92.65|93.05|92.65|93.05|92.65|1
1732909320000|2024-11-29 19:42:00|93.03|92.63|93.05|92.65|93.06|92.66|93.03|92.63|5
1732909340000|2024-11-29 19:42:20|93.08|92.68|93.23|92.83|93.25|92.85|93.08|92.68|15
1732909350000|2024-11-29 19:42:30|93.22|92.82|93.33|92.93|93.34|92.94|93.22|92.82|15
1732909360000|2024-11-29 19:42:40|93.31|92.91|93.36|92.96|93.36|92.96|93.28|92.88|10
1732909370000|2024-11-29 19:42:50|93.37|92.97|93.47|93.07|93.47|93.07|93.36|92.96|10
1732909380000|2024-11-29 19:43:00|93.46|93.06|93.34|92.94|93.46|93.06|93.34|92.94|12
1732909390000|2024-11-29 19:43:10|93.35|92.95|93.4|93|93.4|93|93.35|92.95|11
1732909400000|2024-11-29 19:43:20|93.44|93.04|93.33|92.93|93.44|93.04|93.33|92.93|11
1732909410000|2024-11-29 19:43:30|93.34|92.94|93.36|92.96|93.36|92.96|93.27|92.87|19
1732909420000|2024-11-29 19:43:40|93.35|92.95|93.42|93.02|93.42|93.02|93.35|92.95|3
1732909430000|2024-11-29 19:43:50|93.43|93.03|93.48|93.08|93.48|93.08|93.43|93.03|13
1732909440000|2024-11-29 19:44:00|93.47|93.07|93.25|92.85|93.47|93.07|93.21|92.81|16
1732909450000|2024-11-29 19:44:10|93.24|92.84|93.3|92.9|93.32|92.92|93.24|92.84|18
1732909460000|2024-11-29 19:44:20|93.28|92.88|93.16|92.76|93.28|92.88|93.15|92.75|13
1732909470000|2024-11-29 19:44:30|93.15|92.75|93.17|92.77|93.18|92.78|93.15|92.75|4
1732909480000|2024-11-29 19:44:40|93.19|92.79|93.22|92.82|93.23|92.83|93.15|92.75|12
1732909490000|2024-11-29 19:44:50|93.21|92.81|93.22|92.82|93.23|92.83|93.2|92.8|7
1732909500000|2024-11-29 19:45:00|93.23|92.83|93.28|92.88|93.29|92.89|93.23|92.83|10
1732909510000|2024-11-29 19:45:10|93.29|92.89|93.47|93.07|93.47|93.07|93.29|92.89|12
1732909520000|2024-11-29 19:45:20|93.48|93.08|93.56|93.16|93.57|93.17|93.48|93.08|7
1732909530000|2024-11-29 19:45:30|93.54|93.14|93.45|93.05|93.54|93.14|93.4|93|11
1732909540000|2024-11-29 19:45:40|93.46|93.06|93.45|93.05|93.51|93.11|93.45|93.05|14
1732909550000|2024-11-29 19:45:50|93.41|93.01|93.33|92.93|93.43|93.03|93.31|92.91|14
1732909560000|2024-11-29 19:46:00|93.34|92.94|93.27|92.87|93.35|92.95|93.26|92.86|14
1732909570000|2024-11-29 19:46:10|93.26|92.86|93.42|93.02|93.42|93.02|93.26|92.86|14
1732909580000|2024-11-29 19:46:20|93.41|93.01|93.37|92.97|93.44|93.04|93.36|92.96|19
1732909590000|2024-11-29 19:46:30|93.39|92.99|93.4|93|93.42|93.02|93.38|92.98|11
1732909600000|2024-11-29 19:46:40|93.38|92.98|93.34|92.94|93.39|92.99|93.32|92.92|15
1732909610000|2024-11-29 19:46:50|93.33|92.93|93.29|92.89|93.34|92.94|93.26|92.86|11
1732909620000|2024-11-29 19:47:00|93.28|92.88|93.3|92.9|93.31|92.91|93.28|92.88|10
1732909630000|2024-11-29 19:47:10|93.31|92.91|93.2|92.8|93.32|92.92|93.19|92.79|13
1732909640000|2024-11-29 19:47:20|93.19|92.79|93.26|92.86|93.26|92.86|93.19|92.79|11
1732909650000|2024-11-29 19:47:30|93.28|92.88|93.3|92.9|93.32|92.92|93.27|92.87|7
1732909660000|2024-11-29 19:47:40|93.28|92.88|93.22|92.82|93.28|92.88|93.21|92.81|13
1732909670000|2024-11-29 19:47:50|93.23|92.83|93.24|92.84|93.25|92.85|93.21|92.81|11
1732909680000|2024-11-29 19:48:00|93.26|92.86|93.34|92.94|93.36|92.96|93.25|92.85|10
1732909690000|2024-11-29 19:48:10|93.33|92.93|93.02|92.62|93.33|92.93|93.02|92.62|20
1732909700000|2024-11-29 19:48:20|93.03|92.63|93.01|92.61|93.06|92.66|92.99|92.59|16
1732909710000|2024-11-29 19:48:30|93.02|92.62|93.18|92.78|93.18|92.78|93.01|92.61|22
1732909720000|2024-11-29 19:48:40|93.17|92.77|93.27|92.87|93.33|92.93|93.17|92.77|18
1732909730000|2024-11-29 19:48:50|93.28|92.88|93.29|92.89|93.3|92.9|93.28|92.88|15
1732909740000|2024-11-29 19:49:00|93.3|92.9|93.33|92.93|93.35|92.95|93.29|92.89|10
1732909750000|2024-11-29 19:49:10|93.32|92.92|93.29|92.89|93.33|92.93|93.28|92.88|11
1732909760000|2024-11-29 19:49:20|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1732909770000|2024-11-29 19:49:30|93.27|92.87|93.27|92.87|93.27|92.87|93.23|92.83|11
1732909780000|2024-11-29 19:49:40|93.26|92.86|93.26|92.86|93.26|92.86|93.25|92.85|3
1732909790000|2024-11-29 19:49:50|93.25|92.85|93.23|92.83|93.27|92.87|93.23|92.83|7
1732909800000|2024-11-29 19:50:00|93.22|92.82|93.15|92.75|93.22|92.82|93.15|92.75|12
1732909810000|2024-11-29 19:50:10|93.16|92.76|93.15|92.75|93.18|92.78|93.13|92.73|16
1732909820000|2024-11-29 19:50:20|93.14|92.74|93.17|92.77|93.19|92.79|93.14|92.74|11
1732909830000|2024-11-29 19:50:30|93.16|92.76|93.09|92.69|93.16|92.76|93.09|92.69|6
1732909840000|2024-11-29 19:50:40|93.06|92.66|92.99|92.59|93.07|92.67|92.99|92.59|13
1732909850000|2024-11-29 19:50:50|93.01|92.61|93.03|92.63|93.05|92.65|93.01|92.61|18
1732909860000|2024-11-29 19:51:00|93.02|92.62|93|92.6|93.03|92.63|93|92.6|5
1732909870000|2024-11-29 19:51:10|93.02|92.62|93.08|92.68|93.09|92.69|92.99|92.59|15
1732909880000|2024-11-29 19:51:20|93.07|92.67|93.01|92.61|93.07|92.67|93.01|92.61|6
1732909890000|2024-11-29 19:51:30|92.98|92.58|93|92.6|93.02|92.62|92.98|92.58|6
1732909900000|2024-11-29 19:51:40|92.99|92.59|92.98|92.58|93.01|92.61|92.98|92.58|5
1732909910000|2024-11-29 19:51:50|92.97|92.57|92.94|92.54|92.97|92.57|92.9|92.5|14
1732909920000|2024-11-29 19:52:00|92.95|92.55|92.82|92.42|92.95|92.55|92.81|92.41|16
1732909930000|2024-11-29 19:52:10|92.81|92.41|92.96|92.56|92.96|92.56|92.81|92.41|13
1732909940000|2024-11-29 19:52:20|92.94|92.54|92.97|92.57|92.98|92.58|92.92|92.52|15
1732909950000|2024-11-29 19:52:30|92.96|92.56|92.95|92.55|92.97|92.57|92.94|92.54|12
1732909960000|2024-11-29 19:52:40|92.94|92.54|92.97|92.57|92.97|92.57|92.87|92.47|22
1732909970000|2024-11-29 19:52:50|92.96|92.56|92.98|92.58|93|92.6|92.96|92.56|11
1732909980000|2024-11-29 19:53:00|93|92.6|93.18|92.78|93.18|92.78|93|92.6|20
1732909990000|2024-11-29 19:53:10|93.19|92.79|93.26|92.86|93.31|92.91|93.19|92.79|9
1732910000000|2024-11-29 19:53:20|93.25|92.85|93.25|92.85|93.27|92.87|93.25|92.85|5
1732910010000|2024-11-29 19:53:30|93.24|92.84|93.22|92.82|93.24|92.84|93.12|92.72|15
1732910020000|2024-11-29 19:53:40|93.23|92.83|93.21|92.81|93.25|92.85|93.21|92.81|10
1732910030000|2024-11-29 19:53:50|93.2|92.8|93.26|92.86|93.26|92.86|93.2|92.8|8
1732910040000|2024-11-29 19:54:00|93.28|92.88|93.42|93.02|93.42|93.02|93.28|92.88|10
1732910050000|2024-11-29 19:54:10|93.44|93.04|93.5|93.1|93.5|93.1|93.4|93|12
1732910060000|2024-11-29 19:54:20|93.53|93.13|93.46|93.06|93.53|93.13|93.43|93.03|13
1732910070000|2024-11-29 19:54:30|93.45|93.05|93.47|93.07|93.49|93.09|93.45|93.05|6
1732910080000|2024-11-29 19:54:40|93.45|93.05|93.45|93.05|93.46|93.06|93.43|93.03|7
1732910090000|2024-11-29 19:54:50|93.44|93.04|93.45|93.05|93.45|93.05|93.44|93.04|2
1732910100000|2024-11-29 19:55:00|93.46|93.06|93.74|93.34|93.76|93.36|93.46|93.06|18
1732910110000|2024-11-29 19:55:10|93.73|93.33|93.8|93.4|93.81|93.41|93.73|93.33|12
1732910120000|2024-11-29 19:55:20|93.81|93.41|93.77|93.37|93.86|93.46|93.75|93.35|13
1732910130000|2024-11-29 19:55:30|93.76|93.36|93.8|93.4|93.8|93.4|93.73|93.33|13
1732910140000|2024-11-29 19:55:40|93.81|93.41|93.85|93.45|93.9|93.5|93.81|93.41|17
1732910150000|2024-11-29 19:55:50|93.84|93.44|93.89|93.49|93.89|93.49|93.83|93.43|15
1732910160000|2024-11-29 19:56:00|93.9|93.5|94.02|93.62|94.03|93.63|93.9|93.5|15
1732910170000|2024-11-29 19:56:10|94.01|93.61|94.03|93.63|94.03|93.63|94|93.6|9
1732910180000|2024-11-29 19:56:20|94.01|93.61|94.04|93.64|94.05|93.65|94.01|93.61|10
1732910190000|2024-11-29 19:56:30|94.06|93.66|94.01|93.61|94.06|93.66|93.97|93.57|13
1732910200000|2024-11-29 19:56:40|94|93.6|94.05|93.65|94.05|93.65|94|93.6|13
1732910210000|2024-11-29 19:56:50|94.04|93.64|94.04|93.64|94.06|93.66|94.03|93.63|14
1732910220000|2024-11-29 19:57:00|94.06|93.66|93.97|93.57|94.06|93.66|93.97|93.57|11
1732910230000|2024-11-29 19:57:10|93.98|93.58|94.01|93.61|94.04|93.64|93.95|93.55|14
1732910240000|2024-11-29 19:57:20|94.02|93.62|94.11|93.71|94.11|93.71|94|93.6|15
1732910250000|2024-11-29 19:57:30|94.08|93.68|94.13|93.73|94.13|93.73|94.08|93.68|4
1732910260000|2024-11-29 19:57:40|94.12|93.72|94.08|93.68|94.13|93.73|94.07|93.67|5
1732910270000|2024-11-29 19:57:50|94.09|93.69|94.07|93.67|94.09|93.69|94.06|93.66|9
1732910280000|2024-11-29 19:58:00|94.08|93.68|94.14|93.74|94.16|93.76|94.08|93.68|13
1732910290000|2024-11-29 19:58:10|94.13|93.73|94.19|93.79|94.19|93.79|94.13|93.73|9
1732910300000|2024-11-29 19:58:20|94.16|93.76|94.11|93.71|94.17|93.77|94.1|93.7|10
1732910310000|2024-11-29 19:58:30|94.06|93.66|94.01|93.61|94.06|93.66|93.93|93.53|14
1732910320000|2024-11-29 19:58:40|94.03|93.63|94.04|93.64|94.1|93.7|94.03|93.63|15
1732910330000|2024-11-29 19:58:50|94.05|93.65|94.05|93.65|94.06|93.66|94|93.6|10
1732910340000|2024-11-29 19:59:00|94.04|93.64|94.07|93.67|94.07|93.67|94.04|93.64|12
1732910350000|2024-11-29 19:59:10|94.08|93.68|94.02|93.62|94.14|93.74|94.02|93.62|16
1732910360000|2024-11-29 19:59:20|94.03|93.63|94.02|93.62|94.04|93.64|94.02|93.62|5
1732910370000|2024-11-29 19:59:30|94.04|93.64|93.99|93.59|94.05|93.65|93.98|93.58|7
1732910380000|2024-11-29 19:59:40|94|93.6|94.03|93.63|94.03|93.63|93.91|93.51|16
1732910390000|2024-11-29 19:59:50|94.02|93.62|94.02|93.62|94.07|93.67|94|93.6|13
1732910400000|2024-11-29 20:00:00|94.01|93.61|94.1|93.7|94.1|93.7|94.01|93.61|11
1732910410000|2024-11-29 20:00:10|94.13|93.73|94.07|93.67|94.13|93.73|94.07|93.67|10
1732910420000|2024-11-29 20:00:20|94.11|93.71|94.13|93.73|94.22|93.82|94.1|93.7|16
1732910430000|2024-11-29 20:00:30|94.12|93.72|93.99|93.59|94.12|93.72|93.98|93.58|13
1732910440000|2024-11-29 20:00:40|93.98|93.58|94.13|93.73|94.14|93.74|93.98|93.58|21
1732910450000|2024-11-29 20:00:50|94.14|93.74|94.15|93.75|94.17|93.77|94.09|93.69|12
1732910460000|2024-11-29 20:01:00|94.18|93.78|94.3|93.9|94.32|93.92|94.18|93.78|15
1732910470000|2024-11-29 20:01:10|94.31|93.91|94.31|93.91|94.33|93.93|94.3|93.9|12
1732910480000|2024-11-29 20:01:20|94.3|93.9|94.19|93.79|94.3|93.9|94.18|93.78|12
1732910490000|2024-11-29 20:01:30|94.18|93.78|94.19|93.79|94.19|93.79|94.12|93.72|12
1732910500000|2024-11-29 20:01:40|94.2|93.8|94.31|93.91|94.31|93.91|94.2|93.8|7
1732910510000|2024-11-29 20:01:50|94.32|93.92|94.34|93.94|94.34|93.94|94.29|93.89|8
1732910520000|2024-11-29 20:02:00|94.36|93.96|94.37|93.97|94.37|93.97|94.34|93.94|5
1732910530000|2024-11-29 20:02:10|94.39|93.99|94.42|94.02|94.44|94.04|94.38|93.98|11
1732910540000|2024-11-29 20:02:20|94.41|94.01|94.43|94.03|94.46|94.06|94.41|94.01|7
1732910550000|2024-11-29 20:02:30|94.44|94.04|94.46|94.06|94.5|94.1|94.44|94.04|9
1732910560000|2024-11-29 20:02:40|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|7
1732910570000|2024-11-29 20:02:50|94.49|94.09|94.62|94.22|94.65|94.25|94.48|94.08|10
1732910580000|2024-11-29 20:03:00|94.66|94.26|94.54|94.14|94.66|94.26|94.51|94.11|18
1732910590000|2024-11-29 20:03:10|94.55|94.15|94.47|94.07|94.55|94.15|94.45|94.05|11
1732910600000|2024-11-29 20:03:20|94.48|94.08|94.38|93.98|94.5|94.1|94.31|93.91|11
1732910610000|2024-11-29 20:03:30|94.39|93.99|94.37|93.97|94.4|94|94.35|93.95|12
1732910620000|2024-11-29 20:03:40|94.35|93.95|94.34|93.94|94.36|93.96|94.33|93.93|4
1732910630000|2024-11-29 20:03:50|94.36|93.96|94.36|93.96|94.36|93.96|94.34|93.94|5
1732910640000|2024-11-29 20:04:00|94.35|93.95|94.33|93.93|94.35|93.95|94.31|93.91|6
1732910650000|2024-11-29 20:04:10|94.34|93.94|94.13|93.73|94.34|93.94|94.12|93.72|11
1732910660000|2024-11-29 20:04:20|94.14|93.74|94.14|93.74|94.17|93.77|94.14|93.74|12
1732910670000|2024-11-29 20:04:30|94.16|93.76|94.13|93.73|94.16|93.76|94.12|93.72|6
1732910680000|2024-11-29 20:04:40|94.12|93.72|94.07|93.67|94.14|93.74|94.07|93.67|9
1732910690000|2024-11-29 20:04:50|94.02|93.62|94.05|93.65|94.06|93.66|93.98|93.58|16
1732910700000|2024-11-29 20:05:00|94.06|93.66|94.12|93.72|94.12|93.72|94.06|93.66|14
1732910710000|2024-11-29 20:05:10|94.14|93.74|94.15|93.75|94.16|93.76|94.13|93.73|16
1732910720000|2024-11-29 20:05:20|94.14|93.74|94.13|93.73|94.15|93.75|94.13|93.73|5
1732910730000|2024-11-29 20:05:30|94.14|93.74|94.23|93.83|94.24|93.84|94.13|93.73|9
1732910740000|2024-11-29 20:05:40|94.24|93.84|94.17|93.77|94.24|93.84|94.16|93.76|4
1732910750000|2024-11-29 20:05:50|94.15|93.75|94.17|93.77|94.17|93.77|94.11|93.71|7
1732910760000|2024-11-29 20:06:00|94.15|93.75|93.99|93.59|94.15|93.75|93.98|93.58|12
1732910770000|2024-11-29 20:06:10|94|93.6|94.12|93.72|94.13|93.73|93.99|93.59|16
1732910780000|2024-11-29 20:06:20|94.13|93.73|94.15|93.75|94.15|93.75|94.13|93.73|9
1732910790000|2024-11-29 20:06:30|94.12|93.72|94.03|93.63|94.12|93.72|94.03|93.63|7
1732910800000|2024-11-29 20:06:40|94.04|93.64|94.04|93.64|94.05|93.65|94.03|93.63|7
1732910810000|2024-11-29 20:06:50|94.01|93.61|93.99|93.59|94.01|93.61|93.93|93.53|10
1732910820000|2024-11-29 20:07:00|94|93.6|94|93.6|94|93.6|94|93.6|1
1732910830000|2024-11-29 20:07:10|93.95|93.55|94.17|93.77|94.17|93.77|93.92|93.52|18
1732910840000|2024-11-29 20:07:20|94.21|93.81|94.12|93.72|94.22|93.82|94.1|93.7|10
1732910850000|2024-11-29 20:07:30|94.13|93.73|94.14|93.74|94.14|93.74|94.11|93.71|15
1732910860000|2024-11-29 20:07:40|94.15|93.75|94.15|93.75|94.15|93.75|94.13|93.73|9
1732910870000|2024-11-29 20:07:50|94.16|93.76|94.11|93.71|94.2|93.8|94.09|93.69|15
1732910880000|2024-11-29 20:08:00|94.12|93.72|94.08|93.68|94.12|93.72|94.07|93.67|13
1732910890000|2024-11-29 20:08:10|94.07|93.67|94.11|93.71|94.13|93.73|94.07|93.67|10
1732910900000|2024-11-29 20:08:20|94.12|93.72|93.99|93.59|94.13|93.73|93.98|93.58|14
1732910910000|2024-11-29 20:08:30|93.98|93.58|94.04|93.64|94.04|93.64|93.98|93.58|16
1732910920000|2024-11-29 20:08:40|94.03|93.63|94.06|93.66|94.1|93.7|94.03|93.63|10
1732910930000|2024-11-29 20:08:50|94.08|93.68|94.05|93.65|94.08|93.68|94.03|93.63|10
1732910940000|2024-11-29 20:09:00|94.06|93.66|94.05|93.65|94.07|93.67|94.04|93.64|9
1732910950000|2024-11-29 20:09:10|94.04|93.64|94.05|93.65|94.05|93.65|93.99|93.59|10
1732910960000|2024-11-29 20:09:20|94.01|93.61|94.04|93.64|94.05|93.65|94.01|93.61|12
1732910970000|2024-11-29 20:09:30|94.03|93.63|94.02|93.62|94.04|93.64|94|93.6|14
1732910980000|2024-11-29 20:09:40|94.03|93.63|94.03|93.63|94.05|93.65|94.03|93.63|6
1732910990000|2024-11-29 20:09:50|94.04|93.64|94.22|93.82|94.23|93.83|94.04|93.64|10
1732911000000|2024-11-29 20:10:00|94.21|93.81|94.18|93.78|94.25|93.85|94.18|93.78|7
1732911010000|2024-11-29 20:10:10|94.19|93.79|94.2|93.8|94.21|93.81|94.15|93.75|11
1732911020000|2024-11-29 20:10:20|94.17|93.77|94.14|93.74|94.17|93.77|94.14|93.74|5
1732911030000|2024-11-29 20:10:30|94.13|93.73|94.03|93.63|94.14|93.74|94.02|93.62|10
1732911040000|2024-11-29 20:10:40|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|6
1732911050000|2024-11-29 20:10:50|94.04|93.64|94|93.6|94.06|93.66|94|93.6|10
1732911060000|2024-11-29 20:11:00|94.01|93.61|93.91|93.51|94.01|93.61|93.89|93.49|11
1732911070000|2024-11-29 20:11:10|93.9|93.5|93.95|93.55|93.95|93.55|93.9|93.5|6
1732911080000|2024-11-29 20:11:20|93.96|93.56|94.02|93.62|94.05|93.65|93.94|93.54|15
1732911090000|2024-11-29 20:11:30|94|93.6|93.94|93.54|94|93.6|93.94|93.54|11
1732911100000|2024-11-29 20:11:40|93.95|93.55|93.94|93.54|93.96|93.56|93.93|93.53|6
1732911110000|2024-11-29 20:11:50|93.93|93.53|93.86|93.46|93.93|93.53|93.83|93.43|11
1732911120000|2024-11-29 20:12:00|93.85|93.45|93.84|93.44|93.85|93.45|93.83|93.43|6
1732911310000|2024-11-29 20:15:10|93.98|93.58|94.17|93.77|94.17|93.77|93.98|93.58|7
1732911320000|2024-11-29 20:15:20|94.18|93.78|94.31|93.91|94.31|93.91|94.18|93.78|10
1732911330000|2024-11-29 20:15:30|94.32|93.92|94.35|93.95|94.36|93.96|94.32|93.92|7
1732911340000|2024-11-29 20:15:40|94.36|93.96|94.38|93.98|94.39|93.99|94.36|93.96|6
1732911350000|2024-11-29 20:15:50|94.39|93.99|94.31|93.91|94.39|93.99|94.31|93.91|6
1732911360000|2024-11-29 20:16:00|94.32|93.92|94.42|94.02|94.43|94.03|94.29|93.89|13
1732911370000|2024-11-29 20:16:10|94.41|94.01|94.38|93.98|94.41|94.01|94.35|93.95|13
1732911380000|2024-11-29 20:16:20|94.35|93.95|94.4|94|94.4|94|94.34|93.94|6
1732911390000|2024-11-29 20:16:30|94.39|93.99|94.43|94.03|94.43|94.03|94.37|93.97|16
1732911400000|2024-11-29 20:16:40|94.44|94.04|94.6|94.2|94.6|94.2|94.41|94.01|11
1732911410000|2024-11-29 20:16:50|94.63|94.23|94.67|94.27|94.67|94.27|94.63|94.23|9
1732911420000|2024-11-29 20:17:00|94.68|94.28|94.73|94.33|94.73|94.33|94.67|94.27|18
1732911430000|2024-11-29 20:17:10|94.71|94.31|94.74|94.34|94.74|94.34|94.67|94.27|9
1732911440000|2024-11-29 20:17:20|94.75|94.35|94.68|94.28|94.77|94.37|94.66|94.26|12
1732911450000|2024-11-29 20:17:30|94.7|94.3|94.66|94.26|94.71|94.31|94.64|94.24|12
1732911460000|2024-11-29 20:17:40|94.65|94.25|94.74|94.34|94.74|94.34|94.64|94.24|12
1732911470000|2024-11-29 20:17:50|94.73|94.33|94.76|94.36|94.76|94.36|94.71|94.31|11
1732911480000|2024-11-29 20:18:00|94.77|94.37|94.85|94.45|94.86|94.46|94.77|94.37|7
1732911490000|2024-11-29 20:18:10|94.87|94.47|95.02|94.62|95.04|94.64|94.87|94.47|16
1732911500000|2024-11-29 20:18:20|95.01|94.61|95.15|94.75|95.15|94.75|95|94.6|16
1732911510000|2024-11-29 20:18:30|95.16|94.76|95.13|94.73|95.19|94.79|95.12|94.72|13
1732911520000|2024-11-29 20:18:40|95.14|94.74|95.16|94.76|95.16|94.76|95.06|94.66|22
1732911530000|2024-11-29 20:18:50|95.28|94.88|95.36|94.96|95.37|94.97|95.28|94.88|23
1732911540000|2024-11-29 20:19:00|95.35|94.95|95.26|94.86|95.37|94.97|95.22|94.82|18
1732911550000|2024-11-29 20:19:10|95.25|94.85|95.15|94.75|95.28|94.88|95.12|94.72|17
1732911560000|2024-11-29 20:19:20|95.14|94.74|95.16|94.76|95.18|94.78|95.14|94.74|6
1732911570000|2024-11-29 20:19:30|95.13|94.73|95.07|94.67|95.15|94.75|95.07|94.67|14
1732911580000|2024-11-29 20:19:40|95.06|94.66|95.12|94.72|95.16|94.76|95.06|94.66|18
1732911590000|2024-11-29 20:19:50|95.13|94.73|95.08|94.68|95.13|94.73|95.06|94.66|12
1732911600000|2024-11-29 20:20:00|95.07|94.67|95.12|94.72|95.18|94.78|95.06|94.66|16
1732911610000|2024-11-29 20:20:10|95.15|94.75|95|94.6|95.15|94.75|94.94|94.54|19
1732911620000|2024-11-29 20:20:20|94.99|94.59|94.96|94.56|95.02|94.62|94.96|94.56|8
1732911630000|2024-11-29 20:20:30|94.95|94.55|94.87|94.47|94.98|94.58|94.87|94.47|16
1732911640000|2024-11-29 20:20:40|94.86|94.46|94.97|94.57|94.97|94.57|94.86|94.46|14
1732911650000|2024-11-29 20:20:50|94.96|94.56|94.83|94.43|94.97|94.57|94.83|94.43|12
1732911660000|2024-11-29 20:21:00|94.85|94.45|94.91|94.51|94.91|94.51|94.79|94.39|17
1732911670000|2024-11-29 20:21:10|94.93|94.53|94.86|94.46|94.93|94.53|94.86|94.46|13
1732911680000|2024-11-29 20:21:20|94.85|94.45|94.86|94.46|94.88|94.48|94.81|94.41|15
1732911690000|2024-11-29 20:21:30|94.87|94.47|94.91|94.51|94.92|94.52|94.87|94.47|10
1732911700000|2024-11-29 20:21:40|94.9|94.5|94.88|94.48|94.9|94.5|94.87|94.47|7
1732911710000|2024-11-29 20:21:50|94.87|94.47|94.92|94.52|94.93|94.53|94.87|94.47|8
1732911720000|2024-11-29 20:22:00|94.93|94.53|95.01|94.61|95.03|94.63|94.93|94.53|14
1732911730000|2024-11-29 20:22:10|94.98|94.58|94.75|94.35|94.98|94.58|94.75|94.35|18
1732911740000|2024-11-29 20:22:20|94.76|94.36|94.77|94.37|94.78|94.38|94.76|94.36|10
1732911750000|2024-11-29 20:22:30|94.76|94.36|94.75|94.35|94.78|94.38|94.73|94.33|11
1732911760000|2024-11-29 20:22:40|94.73|94.33|94.78|94.38|94.83|94.43|94.73|94.33|13
1732911770000|2024-11-29 20:22:50|94.77|94.37|94.75|94.35|94.78|94.38|94.75|94.35|7
1732911780000|2024-11-29 20:23:00|94.67|94.27|94.67|94.27|94.67|94.27|94.63|94.23|9
1732911790000|2024-11-29 20:23:10|94.7|94.3|94.66|94.26|94.72|94.32|94.65|94.25|7
1732911800000|2024-11-29 20:23:20|94.67|94.27|94.68|94.28|94.71|94.31|94.67|94.27|9
1732911810000|2024-11-29 20:23:30|94.71|94.31|94.73|94.33|94.73|94.33|94.71|94.31|9
1732911820000|2024-11-29 20:23:40|94.72|94.32|94.75|94.35|94.84|94.44|94.72|94.32|19
1732911830000|2024-11-29 20:23:50|94.77|94.37|94.68|94.28|94.77|94.37|94.67|94.27|16
1732911840000|2024-11-29 20:24:00|94.67|94.27|94.7|94.3|94.71|94.31|94.66|94.26|8
1732911850000|2024-11-29 20:24:10|94.69|94.29|94.73|94.33|94.77|94.37|94.68|94.28|13
1732911860000|2024-11-29 20:24:20|94.72|94.32|94.73|94.33|94.77|94.37|94.72|94.32|8
1732911870000|2024-11-29 20:24:30|94.74|94.34|94.68|94.28|94.74|94.34|94.68|94.28|7
1732911880000|2024-11-29 20:24:40|94.69|94.29|94.77|94.37|94.77|94.37|94.69|94.29|13
1732911890000|2024-11-29 20:24:50|94.76|94.36|94.83|94.43|94.83|94.43|94.76|94.36|4
1732911900000|2024-11-29 20:25:00|94.84|94.44|94.96|94.56|94.98|94.58|94.84|94.44|14
1732911910000|2024-11-29 20:25:10|94.95|94.55|94.81|94.41|94.95|94.55|94.81|94.41|15
1732911920000|2024-11-29 20:25:20|94.82|94.42|94.72|94.32|94.82|94.42|94.71|94.31|9
1732911930000|2024-11-29 20:25:30|94.74|94.34|94.81|94.41|94.81|94.41|94.74|94.34|11
1732911940000|2024-11-29 20:25:40|94.79|94.39|94.82|94.42|94.82|94.42|94.75|94.35|10
1732911950000|2024-11-29 20:25:50|94.83|94.43|94.94|94.54|94.95|94.55|94.82|94.42|6
1732911960000|2024-11-29 20:26:00|94.96|94.56|94.95|94.55|94.97|94.57|94.95|94.55|6
1732911970000|2024-11-29 20:26:10|94.96|94.56|94.83|94.43|94.97|94.57|94.83|94.43|13
1732911980000|2024-11-29 20:26:20|94.85|94.45|94.88|94.48|94.88|94.48|94.8|94.4|16
1732911990000|2024-11-29 20:26:30|94.87|94.47|94.92|94.52|94.93|94.53|94.87|94.47|7
1732912000000|2024-11-29 20:26:40|94.88|94.48|94.89|94.49|94.91|94.51|94.84|94.44|11
1732912010000|2024-11-29 20:26:50|94.87|94.47|94.8|94.4|94.87|94.47|94.8|94.4|11
1732912020000|2024-11-29 20:27:00|94.81|94.41|94.77|94.37|94.83|94.43|94.77|94.37|9
1732912030000|2024-11-29 20:27:10|94.78|94.38|94.82|94.42|94.82|94.42|94.76|94.36|17
1732912040000|2024-11-29 20:27:20|94.81|94.41|94.79|94.39|94.83|94.43|94.79|94.39|7
1732912050000|2024-11-29 20:27:30|94.8|94.4|94.77|94.37|94.8|94.4|94.77|94.37|3
1732912060000|2024-11-29 20:27:40|94.71|94.31|94.61|94.21|94.71|94.31|94.61|94.21|8
1732912070000|2024-11-29 20:27:50|94.59|94.19|94.62|94.22|94.62|94.22|94.59|94.19|2
1732912080000|2024-11-29 20:28:00|94.61|94.21|94.61|94.21|94.61|94.21|94.61|94.21|1
1732912090000|2024-11-29 20:28:10|94.59|94.19|94.61|94.21|94.61|94.21|94.59|94.19|3
1732912100000|2024-11-29 20:28:20|94.59|94.19|94.59|94.19|94.6|94.2|94.59|94.19|3
1732912110000|2024-11-29 20:28:30|94.64|94.24|94.62|94.22|94.65|94.25|94.62|94.22|3
1732912130000|2024-11-29 20:28:50|94.6|94.2|94.6|94.2|94.6|94.2|94.6|94.2|1
1732912140000|2024-11-29 20:29:00|94.61|94.21|94.63|94.23|94.64|94.24|94.61|94.21|4
1732912150000|2024-11-29 20:29:10|94.65|94.25|94.61|94.21|94.65|94.25|94.61|94.21|2
1732912200000|2024-11-29 20:30:00|94.57|94.17|94.53|94.13|94.57|94.17|94.49|94.09|9
1732912210000|2024-11-29 20:30:10|94.54|94.14|94.5|94.1|94.55|94.15|94.5|94.1|8
1732912220000|2024-11-29 20:30:20|94.51|94.11|94.7|94.3|94.75|94.35|94.41|94.01|15
1732912230000|2024-11-29 20:30:30|94.66|94.26|94.62|94.22|94.71|94.31|94.62|94.22|17
1732912240000|2024-11-29 20:30:40|94.61|94.21|94.65|94.25|94.66|94.26|94.59|94.19|11
1732912250000|2024-11-29 20:30:50|94.68|94.28|94.75|94.35|94.75|94.35|94.68|94.28|5
1732912260000|2024-11-29 20:31:00|94.78|94.38|94.74|94.34|94.83|94.43|94.74|94.34|9
1732912270000|2024-11-29 20:31:10|94.73|94.33|94.84|94.44|94.84|94.44|94.73|94.33|13
1732912280000|2024-11-29 20:31:20|94.83|94.43|94.74|94.34|94.83|94.43|94.71|94.31|11
1732912290000|2024-11-29 20:31:30|94.73|94.33|94.86|94.46|94.87|94.47|94.73|94.33|17
1732912300000|2024-11-29 20:31:40|94.85|94.45|94.72|94.32|94.85|94.45|94.72|94.32|12
1732912310000|2024-11-29 20:31:50|94.71|94.31|94.45|94.05|94.72|94.32|94.45|94.05|9
1732912320000|2024-11-29 20:32:00|94.42|94.02|94.49|94.09|94.49|94.09|94.4|94|12
1732912330000|2024-11-29 20:32:10|94.48|94.08|94.49|94.09|94.49|94.09|94.48|94.08|2
1732912340000|2024-11-29 20:32:20|94.48|94.08|94.44|94.04|94.49|94.09|94.44|94.04|4
1732912350000|2024-11-29 20:32:30|94.41|94.01|94.41|94.01|94.42|94.02|94.38|93.98|6
1732912360000|2024-11-29 20:32:40|94.42|94.02|94.61|94.21|94.63|94.23|94.42|94.02|19
1732912370000|2024-11-29 20:32:50|94.64|94.24|94.65|94.25|94.65|94.25|94.63|94.23|4
1732912380000|2024-11-29 20:33:00|94.66|94.26|94.69|94.29|94.72|94.32|94.65|94.25|12
1732912390000|2024-11-29 20:33:10|94.68|94.28|94.74|94.34|94.74|94.34|94.66|94.26|9
1732912400000|2024-11-29 20:33:20|94.73|94.33|94.74|94.34|94.74|94.34|94.72|94.32|7
1732912410000|2024-11-29 20:33:30|94.73|94.33|94.74|94.34|94.75|94.35|94.69|94.29|10
1732912420000|2024-11-29 20:33:40|94.73|94.33|94.69|94.29|94.73|94.33|94.68|94.28|3
1732912430000|2024-11-29 20:33:50|94.71|94.31|94.65|94.25|94.72|94.32|94.65|94.25|4
1732912440000|2024-11-29 20:34:00|94.64|94.24|94.69|94.29|94.69|94.29|94.59|94.19|12
1732912450000|2024-11-29 20:34:10|94.68|94.28|94.69|94.29|94.69|94.29|94.68|94.28|2
1732912460000|2024-11-29 20:34:20|94.66|94.26|94.64|94.24|94.67|94.27|94.63|94.23|9
1732912470000|2024-11-29 20:34:30|94.65|94.25|94.64|94.24|94.69|94.29|94.63|94.23|10
1732912480000|2024-11-29 20:34:40|94.63|94.23|94.63|94.23|94.64|94.24|94.61|94.21|9
1732912490000|2024-11-29 20:34:50|94.62|94.22|94.6|94.2|94.62|94.22|94.6|94.2|3
1732912500000|2024-11-29 20:35:00|94.61|94.21|94.48|94.08|94.61|94.21|94.48|94.08|11
1732912510000|2024-11-29 20:35:10|94.49|94.09|94.49|94.09|94.5|94.1|94.48|94.08|6
1732912520000|2024-11-29 20:35:20|94.5|94.1|94.49|94.09|94.5|94.1|94.49|94.09|2
1732912530000|2024-11-29 20:35:30|94.48|94.08|94.45|94.05|94.48|94.08|94.45|94.05|5
1732912540000|2024-11-29 20:35:40|94.44|94.04|94.34|93.94|94.44|94.04|94.34|93.94|4
1732912550000|2024-11-29 20:35:50|94.33|93.93|94.27|93.87|94.33|93.93|94.27|93.87|4
1732912560000|2024-11-29 20:36:00|94.28|93.88|94.22|93.82|94.29|93.89|94.22|93.82|13
1732912570000|2024-11-29 20:36:10|94.21|93.81|94.21|93.81|94.22|93.82|94.19|93.79|6
1732912580000|2024-11-29 20:36:20|94.22|93.82|94.18|93.78|94.24|93.84|94.18|93.78|7
1732912590000|2024-11-29 20:36:30|94.19|93.79|94.18|93.78|94.19|93.79|94.18|93.78|2
1732912600000|2024-11-29 20:36:40|94.15|93.75|94.09|93.69|94.15|93.75|94.08|93.68|7
1732912610000|2024-11-29 20:36:50|94.12|93.72|94.17|93.77|94.18|93.78|94.12|93.72|11
1732912620000|2024-11-29 20:37:00|94.14|93.74|94.13|93.73|94.14|93.74|94.09|93.69|6
1732912630000|2024-11-29 20:37:10|94.14|93.74|94.12|93.72|94.14|93.74|94.11|93.71|6
1732912640000|2024-11-29 20:37:20|94.11|93.71|94.1|93.7|94.14|93.74|94.1|93.7|5
1732912650000|2024-11-29 20:37:30|94.08|93.68|94.09|93.69|94.09|93.69|94.08|93.68|2
1732912660000|2024-11-29 20:37:40|94.07|93.67|94.02|93.62|94.09|93.69|94.02|93.62|6
1732912670000|2024-11-29 20:37:50|94.07|93.67|94.04|93.64|94.07|93.67|94.02|93.62|6
1732912680000|2024-11-29 20:38:00|94.03|93.63|94.12|93.72|94.14|93.74|94.03|93.63|10
1732912690000|2024-11-29 20:38:10|94.09|93.69|94.07|93.67|94.09|93.69|94.04|93.64|8
1732912700000|2024-11-29 20:38:20|94.06|93.66|94.1|93.7|94.12|93.72|94.06|93.66|8
1732912710000|2024-11-29 20:38:30|94.12|93.72|94.13|93.73|94.13|93.73|94.09|93.69|8
1732912720000|2024-11-29 20:38:40|94.14|93.74|94.13|93.73|94.14|93.74|94.13|93.73|4
1732912730000|2024-11-29 20:38:50|94.1|93.7|94.07|93.67|94.1|93.7|94.07|93.67|4
1732912740000|2024-11-29 20:39:00|94.06|93.66|94.11|93.71|94.12|93.72|94.04|93.64|11
1732912750000|2024-11-29 20:39:10|94.12|93.72|94.22|93.82|94.22|93.82|94.12|93.72|8
1732912760000|2024-11-29 20:39:20|94.26|93.86|94.32|93.92|94.35|93.95|94.26|93.86|11
1732912770000|2024-11-29 20:39:30|94.31|93.91|94.3|93.9|94.32|93.92|94.3|93.9|3
1732912780000|2024-11-29 20:39:40|94.28|93.88|94.21|93.81|94.28|93.88|94.21|93.81|4
1732912790000|2024-11-29 20:39:50|94.2|93.8|94.22|93.82|94.22|93.82|94.17|93.77|7
1732912800000|2024-11-29 20:40:00|94.24|93.84|94.27|93.87|94.31|93.91|94.24|93.84|10
1732912810000|2024-11-29 20:40:10|94.23|93.83|94.27|93.87|94.27|93.87|94.2|93.8|7
1732912820000|2024-11-29 20:40:20|94.29|93.89|94.33|93.93|94.35|93.95|94.29|93.89|6
1732912830000|2024-11-29 20:40:30|94.32|93.92|94.31|93.91|94.32|93.92|94.31|93.91|2
1732912840000|2024-11-29 20:40:40|94.3|93.9|94.26|93.86|94.3|93.9|94.26|93.86|4
1732912850000|2024-11-29 20:40:50|94.27|93.87|94.21|93.81|94.27|93.87|94.2|93.8|6
1732912860000|2024-11-29 20:41:00|94.2|93.8|94.24|93.84|94.29|93.89|94.2|93.8|15
1732912870000|2024-11-29 20:41:10|94.25|93.85|94.27|93.87|94.29|93.89|94.24|93.84|11
1732912890000|2024-11-29 20:41:30|94.22|93.82|94.2|93.8|94.22|93.82|94.2|93.8|5
1732912900000|2024-11-29 20:41:40|94.18|93.78|94.19|93.79|94.19|93.79|94.18|93.78|2
1732912910000|2024-11-29 20:41:50|94.18|93.78|94.3|93.9|94.3|93.9|94.18|93.78|10
1732912920000|2024-11-29 20:42:00|94.34|93.94|94.35|93.95|94.37|93.97|94.3|93.9|10
1732912930000|2024-11-29 20:42:10|94.34|93.94|94.31|93.91|94.36|93.96|94.31|93.91|8
1732912940000|2024-11-29 20:42:20|94.32|93.92|94.32|93.92|94.34|93.94|94.3|93.9|13
1732912950000|2024-11-29 20:42:30|94.3|93.9|94.43|94.03|94.43|94.03|94.3|93.9|10
1732912960000|2024-11-29 20:42:40|94.42|94.02|94.43|94.03|94.44|94.04|94.42|94.02|4
1732912970000|2024-11-29 20:42:50|94.47|94.07|94.38|93.98|94.49|94.09|94.38|93.98|9
1732912980000|2024-11-29 20:43:00|94.39|93.99|94.44|94.04|94.44|94.04|94.39|93.99|16
1732912990000|2024-11-29 20:43:10|94.42|94.02|94.44|94.04|94.45|94.05|94.42|94.02|13
1732913000000|2024-11-29 20:43:20|94.39|93.99|94.29|93.89|94.39|93.99|94.29|93.89|5
1732913010000|2024-11-29 20:43:30|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732913020000|2024-11-29 20:43:40|94.23|93.83|94.2|93.8|94.23|93.83|94.2|93.8|3
1732913030000|2024-11-29 20:43:50|94.18|93.78|94.1|93.7|94.19|93.79|94.1|93.7|4
1732913040000|2024-11-29 20:44:00|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732913050000|2024-11-29 20:44:10|94.13|93.73|94.1|93.7|94.13|93.73|94.08|93.68|9
1732913060000|2024-11-29 20:44:20|94.09|93.69|94.09|93.69|94.09|93.69|94.09|93.69|1
1732913070000|2024-11-29 20:44:30|94.12|93.72|93.93|93.53|94.12|93.72|93.93|93.53|4
1732913080000|2024-11-29 20:44:40|93.92|93.52|93.94|93.54|93.94|93.54|93.89|93.49|10
1732913090000|2024-11-29 20:44:50|93.91|93.51|93.9|93.5|93.91|93.51|93.89|93.49|5
1732913100000|2024-11-29 20:45:00|93.89|93.49|93.95|93.55|93.95|93.55|93.89|93.49|13
1732913110000|2024-11-29 20:45:10|93.94|93.54|93.9|93.5|93.94|93.54|93.88|93.48|12
1732913120000|2024-11-29 20:45:20|93.91|93.51|93.91|93.51|93.93|93.53|93.88|93.48|9
1732913130000|2024-11-29 20:45:30|93.87|93.47|93.83|93.43|93.87|93.47|93.8|93.4|12
1732913140000|2024-11-29 20:45:40|93.85|93.45|93.83|93.43|93.85|93.45|93.83|93.43|4
1732913150000|2024-11-29 20:45:50|93.81|93.41|93.75|93.35|93.81|93.41|93.75|93.35|7
1732913160000|2024-11-29 20:46:00|93.74|93.34|93.71|93.31|93.74|93.34|93.7|93.3|11
1732913170000|2024-11-29 20:46:10|93.7|93.3|93.7|93.3|93.72|93.32|93.7|93.3|5
1732913180000|2024-11-29 20:46:20|93.71|93.31|93.78|93.38|93.78|93.38|93.68|93.28|17
1732913190000|2024-11-29 20:46:30|93.79|93.39|93.8|93.4|93.81|93.41|93.79|93.39|3
1732913200000|2024-11-29 20:46:40|93.79|93.39|93.85|93.45|93.85|93.45|93.79|93.39|7
1732913210000|2024-11-29 20:46:50|93.84|93.44|93.96|93.56|93.99|93.59|93.84|93.44|9
1732913220000|2024-11-29 20:47:00|93.95|93.55|93.93|93.53|93.95|93.55|93.9|93.5|4
1732913230000|2024-11-29 20:47:10|93.96|93.56|93.92|93.52|93.96|93.56|93.91|93.51|5
1732913240000|2024-11-29 20:47:20|93.91|93.51|93.86|93.46|93.91|93.51|93.86|93.46|5
1732913250000|2024-11-29 20:47:30|93.87|93.47|93.93|93.53|93.93|93.53|93.87|93.47|8
1732913260000|2024-11-29 20:47:40|93.92|93.52|93.91|93.51|93.93|93.53|93.9|93.5|6
1732913270000|2024-11-29 20:47:50|93.92|93.52|93.93|93.53|93.93|93.53|93.91|93.51|4
1732913280000|2024-11-29 20:48:00|93.94|93.54|93.91|93.51|93.95|93.55|93.9|93.5|11
1732913290000|2024-11-29 20:48:10|93.9|93.5|93.87|93.47|93.9|93.5|93.87|93.47|3
1732913300000|2024-11-29 20:48:20|93.86|93.46|93.82|93.42|93.86|93.46|93.82|93.42|6
1732913310000|2024-11-29 20:48:30|93.85|93.45|93.9|93.5|93.91|93.51|93.84|93.44|14
1732913320000|2024-11-29 20:48:40|93.91|93.51|93.9|93.5|93.91|93.51|93.9|93.5|4
1732913330000|2024-11-29 20:48:50|93.91|93.51|93.83|93.43|93.91|93.51|93.83|93.43|6
1732913340000|2024-11-29 20:49:00|93.84|93.44|93.83|93.43|93.85|93.45|93.83|93.43|6
1732913350000|2024-11-29 20:49:10|93.84|93.44|93.84|93.44|93.86|93.46|93.83|93.43|10
1732913360000|2024-11-29 20:49:20|93.85|93.45|93.76|93.36|93.85|93.45|93.76|93.36|6
1732913370000|2024-11-29 20:49:30|93.79|93.39|93.79|93.39|93.81|93.41|93.79|93.39|9
1732913380000|2024-11-29 20:49:40|93.81|93.41|93.78|93.38|93.81|93.41|93.78|93.38|5
1732913390000|2024-11-29 20:49:50|93.79|93.39|93.79|93.39|93.79|93.39|93.78|93.38|5
1732913400000|2024-11-29 20:50:00|93.8|93.4|93.8|93.4|93.8|93.4|93.8|93.4|1
1732913410000|2024-11-29 20:50:10|93.81|93.41|93.92|93.52|93.92|93.52|93.8|93.4|12
1732913420000|2024-11-29 20:50:20|93.91|93.51|93.91|93.51|93.91|93.51|93.91|93.51|1
1732913450000|2024-11-29 20:50:50|94.01|93.61|93.97|93.57|94.01|93.61|93.95|93.55|5
1732913460000|2024-11-29 20:51:00|93.96|93.56|93.97|93.57|94.01|93.61|93.96|93.56|6
1732913470000|2024-11-29 20:51:10|93.98|93.58|94.12|93.72|94.17|93.77|93.98|93.58|16
1732913480000|2024-11-29 20:51:20|94.13|93.73|94.11|93.71|94.13|93.73|94.11|93.71|3
1732913650000|2024-11-29 20:54:10|94.18|93.78|94.19|93.79|94.19|93.79|94.18|93.78|10
1732913660000|2024-11-29 20:54:20|94.2|93.8|94.22|93.82|94.24|93.84|94.2|93.8|12
1732913680000|2024-11-29 20:54:40|94.2|93.8|94.14|93.74|94.2|93.8|94.13|93.73|13
1732913690000|2024-11-29 20:54:50|94.15|93.75|94.11|93.71|94.15|93.75|94.11|93.71|5
1732913700000|2024-11-29 20:55:00|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|3
1732913710000|2024-11-29 20:55:10|94.05|93.65|93.97|93.57|94.06|93.66|93.97|93.57|12
1732913720000|2024-11-29 20:55:20|93.99|93.59|93.97|93.57|94.01|93.61|93.96|93.56|13
1732913730000|2024-11-29 20:55:30|93.98|93.58|93.97|93.57|93.99|93.59|93.94|93.54|12
1732913740000|2024-11-29 20:55:40|93.96|93.56|94|93.6|94|93.6|93.94|93.54|11
1732913750000|2024-11-29 20:55:50|94.01|93.61|93.94|93.54|94.01|93.61|93.91|93.51|13
1732913760000|2024-11-29 20:56:00|93.95|93.55|94.06|93.66|94.06|93.66|93.94|93.54|15
1732913770000|2024-11-29 20:56:10|94.1|93.7|94.11|93.71|94.16|93.76|94.06|93.66|18
1732913780000|2024-11-29 20:56:20|94.1|93.7|94.1|93.7|94.11|93.71|94.09|93.69|5
1732913790000|2024-11-29 20:56:30|94.09|93.69|94.1|93.7|94.1|93.7|94.09|93.69|2
1732913800000|2024-11-29 20:56:40|94.09|93.69|94.08|93.68|94.09|93.69|94.08|93.68|8
1732913810000|2024-11-29 20:56:50|94.09|93.69|94.1|93.7|94.12|93.72|94.08|93.68|8
1732913820000|2024-11-29 20:57:00|94.09|93.69|94.08|93.68|94.11|93.71|94.08|93.68|5
1732913830000|2024-11-29 20:57:10|94.07|93.67|94.06|93.66|94.07|93.67|94.02|93.62|11
1732913840000|2024-11-29 20:57:20|94.07|93.67|94.21|93.81|94.21|93.81|94.07|93.67|21
1732913850000|2024-11-29 20:57:30|94.23|93.83|94.22|93.82|94.23|93.83|94.22|93.82|8
1732913860000|2024-11-29 20:57:40|94.21|93.81|94.25|93.85|94.31|93.91|94.21|93.81|16
1732913870000|2024-11-29 20:57:50|94.26|93.86|94.21|93.81|94.26|93.86|94.21|93.81|8
1732913880000|2024-11-29 20:58:00|94.2|93.8|94.17|93.77|94.2|93.8|94.15|93.75|9
1732913890000|2024-11-29 20:58:10|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|10
1732913900000|2024-11-29 20:58:20|94.18|93.78|94.16|93.76|94.18|93.78|94.15|93.75|10
1732913910000|2024-11-29 20:58:30|94.17|93.77|94.23|93.83|94.23|93.83|94.17|93.77|6
1732913920000|2024-11-29 20:58:40|94.24|93.84|94.23|93.83|94.25|93.85|94.22|93.82|8
1732913930000|2024-11-29 20:58:50|94.17|93.77|94.21|93.81|94.23|93.83|94.17|93.77|12
1732913940000|2024-11-29 20:59:00|94.22|93.82|94.32|93.92|94.33|93.93|94.22|93.82|19
1732913950000|2024-11-29 20:59:10|94.31|93.91|94.39|93.99|94.4|94|94.31|93.91|15
1732913960000|2024-11-29 20:59:20|94.4|94|94.43|94.03|94.43|94.03|94.39|93.99|12
1732913970000|2024-11-29 20:59:30|94.42|94.02|94.51|94.11|94.51|94.11|94.42|94.02|10
1732913980000|2024-11-29 20:59:40|94.5|94.1|94.58|94.18|94.6|94.2|94.5|94.1|12
1732913990000|2024-11-29 20:59:50|94.6|94.2|94.63|94.23|94.67|94.27|94.57|94.17|14
1732914000000|2024-11-29 21:00:00|94.62|94.22|94.78|94.38|94.78|94.38|94.61|94.21|22
1732914010000|2024-11-29 21:00:10|94.8|94.4|94.89|94.49|94.93|94.53|94.79|94.39|24
1732914020000|2024-11-29 21:00:20|94.91|94.51|95.16|94.76|95.16|94.76|94.87|94.47|20
1732914030000|2024-11-29 21:00:30|95.2|94.8|95.25|94.85|95.26|94.86|95.15|94.75|17
1732914040000|2024-11-29 21:00:40|95.26|94.86|95.35|94.95|95.38|94.98|95.25|94.85|21
1732914050000|2024-11-29 21:00:50|95.34|94.94|95.62|95.22|95.63|95.23|95.3|94.9|27
1732914060000|2024-11-29 21:01:00|95.64|95.24|95.47|95.07|95.64|95.24|95.47|95.07|26
1732914070000|2024-11-29 21:01:10|95.49|95.09|95.33|94.93|95.49|95.09|95.33|94.93|27
1732914080000|2024-11-29 21:01:20|95.34|94.94|95.23|94.83|95.35|94.95|95.22|94.82|26
1732914090000|2024-11-29 21:01:30|95.2|94.8|95.36|94.96|95.39|94.99|95.2|94.8|18
1732914100000|2024-11-29 21:01:40|95.37|94.97|95.38|94.98|95.42|95.02|95.34|94.94|18
1732914110000|2024-11-29 21:01:50|95.37|94.97|95.39|94.99|95.46|95.06|95.34|94.94|21
1732914120000|2024-11-29 21:02:00|95.4|95|95.43|95.03|95.46|95.06|95.4|95|12
1732914130000|2024-11-29 21:02:10|95.44|95.04|95.43|95.03|95.49|95.09|95.42|95.02|18
1732914140000|2024-11-29 21:02:20|95.46|95.06|95.48|95.08|95.5|95.1|95.45|95.05|15
1732914150000|2024-11-29 21:02:30|95.49|95.09|95.48|95.08|95.49|95.09|95.46|95.06|14
1732914160000|2024-11-29 21:02:40|95.49|95.09|95.36|94.96|95.51|95.11|95.26|94.86|16
1732914170000|2024-11-29 21:02:50|95.4|95|95.42|95.02|95.43|95.03|95.38|94.98|14
1732914180000|2024-11-29 21:03:00|95.41|95.01|95.16|94.76|95.43|95.03|95.16|94.76|20
1732914190000|2024-11-29 21:03:10|95.17|94.77|95.17|94.77|95.18|94.78|95.14|94.74|18
1732914200000|2024-11-29 21:03:20|95.18|94.78|95.27|94.87|95.27|94.87|95.18|94.78|12
1732914210000|2024-11-29 21:03:30|95.28|94.88|95.29|94.89|95.36|94.96|95.26|94.86|14
1732914220000|2024-11-29 21:03:40|95.3|94.9|95.24|94.84|95.32|94.92|95.23|94.83|23
1732914230000|2024-11-29 21:03:50|95.23|94.83|95.25|94.85|95.27|94.87|95.2|94.8|18
1732914240000|2024-11-29 21:04:00|95.27|94.87|95.28|94.88|95.32|94.92|95.27|94.87|15
1732914250000|2024-11-29 21:04:10|95.29|94.89|95.24|94.84|95.3|94.9|95.23|94.83|12
1732914260000|2024-11-29 21:04:20|95.23|94.83|95.31|94.91|95.33|94.93|95.23|94.83|16
1732914270000|2024-11-29 21:04:30|95.33|94.93|95.28|94.88|95.35|94.95|95.27|94.87|15
1732914280000|2024-11-29 21:04:40|95.29|94.89|95.33|94.93|95.33|94.93|95.27|94.87|18
1732914290000|2024-11-29 21:04:50|95.34|94.94|95.33|94.93|95.44|95.04|95.33|94.93|17
1732914300000|2024-11-29 21:05:00|95.35|94.95|95.48|95.08|95.5|95.1|95.34|94.94|25
1732914310000|2024-11-29 21:05:10|95.5|95.1|95.55|95.15|95.56|95.16|95.5|95.1|20
1732914320000|2024-11-29 21:05:20|95.53|95.13|95.51|95.11|95.54|95.14|95.5|95.1|14
1732914330000|2024-11-29 21:05:30|95.5|95.1|95.55|95.15|95.56|95.16|95.5|95.1|13
1732914340000|2024-11-29 21:05:40|95.54|95.14|95.49|95.09|95.54|95.14|95.49|95.09|6
1732914350000|2024-11-29 21:05:50|95.46|95.06|95.39|94.99|95.46|95.06|95.35|94.95|18
1732914360000|2024-11-29 21:06:00|95.4|95|95.42|95.02|95.49|95.09|95.4|95|16
1732914370000|2024-11-29 21:06:10|95.41|95.01|95.39|94.99|95.41|95.01|95.34|94.94|19
1732914380000|2024-11-29 21:06:20|95.4|95|95.5|95.1|95.52|95.12|95.39|94.99|13
1732914390000|2024-11-29 21:06:30|95.51|95.11|95.51|95.11|95.53|95.13|95.5|95.1|11
1732914400000|2024-11-29 21:06:40|95.5|95.1|95.48|95.08|95.51|95.11|95.48|95.08|11
1732914410000|2024-11-29 21:06:50|95.49|95.09|95.66|95.26|95.66|95.26|95.43|95.03|20
1732914420000|2024-11-29 21:07:00|95.64|95.24|95.67|95.27|95.68|95.28|95.62|95.22|23
1732914430000|2024-11-29 21:07:10|95.66|95.26|95.7|95.3|95.72|95.32|95.65|95.25|14
1732914440000|2024-11-29 21:07:20|95.68|95.28|95.68|95.28|95.69|95.29|95.64|95.24|11
1732914450000|2024-11-29 21:07:30|95.69|95.29|95.68|95.28|95.7|95.3|95.68|95.28|10
1732914460000|2024-11-29 21:07:40|95.69|95.29|95.57|95.17|95.69|95.29|95.56|95.16|12
1732914470000|2024-11-29 21:07:50|95.58|95.18|95.59|95.19|95.59|95.19|95.57|95.17|10
1732914480000|2024-11-29 21:08:00|95.6|95.2|95.88|95.48|95.92|95.52|95.6|95.2|28
1732914490000|2024-11-29 21:08:10|95.89|95.49|95.81|95.41|95.93|95.53|95.81|95.41|15
1732914500000|2024-11-29 21:08:20|95.79|95.39|95.68|95.28|95.79|95.39|95.66|95.26|20
1732914510000|2024-11-29 21:08:30|95.69|95.29|95.78|95.38|95.78|95.38|95.69|95.29|19
1732914520000|2024-11-29 21:08:40|95.77|95.37|95.69|95.29|95.78|95.38|95.66|95.26|13
1732914530000|2024-11-29 21:08:50|95.68|95.28|95.71|95.31|95.72|95.32|95.66|95.26|13
1732914540000|2024-11-29 21:09:00|95.72|95.32|95.98|95.58|95.98|95.58|95.71|95.31|26
1732914550000|2024-11-29 21:09:10|95.96|95.56|95.99|95.59|96|95.6|95.95|95.55|11
1732914560000|2024-11-29 21:09:20|95.98|95.58|95.97|95.57|95.99|95.59|95.95|95.55|10
1732914570000|2024-11-29 21:09:30|95.98|95.58|96.04|95.64|96.04|95.64|95.97|95.57|14
1732914580000|2024-11-29 21:09:40|96.05|95.65|96.06|95.66|96.07|95.67|96.03|95.63|8
1732914590000|2024-11-29 21:09:50|96.05|95.65|96.07|95.67|96.07|95.67|96.04|95.64|13
1732914600000|2024-11-29 21:10:00|96.09|95.69|96.03|95.63|96.15|95.75|95.98|95.58|16
1732914610000|2024-11-29 21:10:10|96.02|95.62|96.02|95.62|96.06|95.66|95.9|95.5|19
1732914620000|2024-11-29 21:10:20|96.05|95.65|96.01|95.61|96.06|95.66|95.99|95.59|19
1732914630000|2024-11-29 21:10:30|96.02|95.62|96.16|95.76|96.17|95.77|96.02|95.62|19
1732914640000|2024-11-29 21:10:40|96.17|95.77|96.01|95.61|96.17|95.77|96.01|95.61|9
1732914650000|2024-11-29 21:10:50|96|95.6|95.87|95.47|96|95.6|95.82|95.42|23
1732914660000|2024-11-29 21:11:00|95.89|95.49|95.97|95.57|95.98|95.58|95.89|95.49|22
1732914670000|2024-11-29 21:11:10|95.98|95.58|96|95.6|96|95.6|95.92|95.52|18
1732914680000|2024-11-29 21:11:20|96.01|95.61|96.38|95.98|96.4|96|95.99|95.59|21
1732914690000|2024-11-29 21:11:30|96.37|95.97|96.01|95.61|96.4|96|96.01|95.61|26
1732914700000|2024-11-29 21:11:40|96.02|95.62|96.02|95.62|96.04|95.64|96|95.6|18
1732914710000|2024-11-29 21:11:50|96|95.6|96.04|95.64|96.07|95.67|96|95.6|23
1732914720000|2024-11-29 21:12:00|96.05|95.65|96.05|95.65|96.06|95.66|96.02|95.62|15
1732914730000|2024-11-29 21:12:10|96.04|95.64|96.11|95.71|96.19|95.79|96.01|95.61|22
1732914740000|2024-11-29 21:12:20|96.12|95.72|96.09|95.69|96.12|95.72|96.06|95.66|21
1732914750000|2024-11-29 21:12:30|96.07|95.67|96.11|95.71|96.12|95.72|96.07|95.67|17
1732914760000|2024-11-29 21:12:40|96.09|95.69|96.01|95.61|96.09|95.69|96.01|95.61|7
1732914770000|2024-11-29 21:12:50|96.02|95.62|95.98|95.58|96.02|95.62|95.98|95.58|13
1732914780000|2024-11-29 21:13:00|95.99|95.59|95.99|95.59|96.04|95.64|95.99|95.59|17
1732914790000|2024-11-29 21:13:10|95.98|95.58|95.95|95.55|95.99|95.59|95.9|95.5|11
1732914800000|2024-11-29 21:13:20|95.96|95.56|95.85|95.45|95.96|95.56|95.83|95.43|16
1732914810000|2024-11-29 21:13:30|95.86|95.46|95.88|95.48|95.89|95.49|95.79|95.39|21
1732914820000|2024-11-29 21:13:40|95.89|95.49|95.9|95.5|95.92|95.52|95.88|95.48|10
1732914830000|2024-11-29 21:13:50|95.89|95.49|95.88|95.48|95.91|95.51|95.87|95.47|11
1732914840000|2024-11-29 21:14:00|95.87|95.47|95.91|95.51|96.01|95.61|95.87|95.47|23
1732914850000|2024-11-29 21:14:10|95.9|95.5|96.13|95.73|96.22|95.82|95.9|95.5|21
1732914860000|2024-11-29 21:14:20|96.14|95.74|96.09|95.69|96.14|95.74|96.09|95.69|12
1732914870000|2024-11-29 21:14:30|96.08|95.68|95.96|95.56|96.1|95.7|95.96|95.56|18
1732914880000|2024-11-29 21:14:40|95.97|95.57|96.02|95.62|96.04|95.64|95.94|95.54|23
1732914890000|2024-11-29 21:14:50|96.01|95.61|96.08|95.68|96.09|95.69|96.01|95.61|17
1732914900000|2024-11-29 21:15:00|96.07|95.67|95.56|95.16|96.09|95.69|95.56|95.16|27
1732914910000|2024-11-29 21:15:10|95.55|95.15|95.11|94.71|95.71|95.31|95.11|94.71|24
1732914920000|2024-11-29 21:15:20|95.05|94.65|95.02|94.62|95.05|94.65|94.97|94.57|23
1732914930000|2024-11-29 21:15:30|95.04|94.64|95.13|94.73|95.18|94.78|95.02|94.62|19
1732914940000|2024-11-29 21:15:40|95.14|94.74|95.16|94.76|95.18|94.78|95.14|94.74|11
1732914950000|2024-11-29 21:15:50|95.15|94.75|95.17|94.77|95.17|94.77|95.12|94.72|21
1732914960000|2024-11-29 21:16:00|95.18|94.78|95.09|94.69|95.18|94.78|95.09|94.69|17
1732914970000|2024-11-29 21:16:10|95.1|94.7|95.18|94.78|95.19|94.79|95.09|94.69|20
1732914980000|2024-11-29 21:16:20|95.17|94.77|95.14|94.74|95.17|94.77|95.07|94.67|24
1732914990000|2024-11-29 21:16:30|95.15|94.75|95.18|94.78|95.25|94.85|95.15|94.75|19
1732915000000|2024-11-29 21:16:40|95.19|94.79|95.15|94.75|95.2|94.8|95.11|94.71|20
1732915010000|2024-11-29 21:16:50|95.16|94.76|95.12|94.72|95.19|94.79|95.12|94.72|19
1732915020000|2024-11-29 21:17:00|95.11|94.71|95.29|94.89|95.29|94.89|95.11|94.71|21
1732915030000|2024-11-29 21:17:10|95.28|94.88|95.26|94.86|95.31|94.91|95.25|94.85|14
1732915040000|2024-11-29 21:17:20|95.27|94.87|95.31|94.91|95.32|94.92|95.26|94.86|15
1732915050000|2024-11-29 21:17:30|95.32|94.92|95.26|94.86|95.32|94.92|95.26|94.86|6
1732915060000|2024-11-29 21:17:40|95.25|94.85|95.27|94.87|95.27|94.87|95.21|94.81|17
1732915070000|2024-11-29 21:17:50|95.28|94.88|95.22|94.82|95.28|94.88|95.22|94.82|10
1732915080000|2024-11-29 21:18:00|95.26|94.86|95.32|94.92|95.35|94.95|95.24|94.84|22
1732915090000|2024-11-29 21:18:10|95.3|94.9|95.33|94.93|95.33|94.93|95.3|94.9|18
1732915100000|2024-11-29 21:18:20|95.35|94.95|95.44|95.04|95.45|95.05|95.32|94.92|18
1732915110000|2024-11-29 21:18:30|95.45|95.05|95.49|95.09|95.53|95.13|95.44|95.04|12
1732915120000|2024-11-29 21:18:40|95.48|95.08|95.54|95.14|95.54|95.14|95.47|95.07|20
1732915130000|2024-11-29 21:18:50|95.55|95.15|95.59|95.19|95.61|95.21|95.55|95.15|16
1732915140000|2024-11-29 21:19:00|95.58|95.18|95.59|95.19|95.64|95.24|95.54|95.14|25
1732915150000|2024-11-29 21:19:10|95.6|95.2|95.59|95.19|95.62|95.22|95.59|95.19|12
1732915160000|2024-11-29 21:19:20|95.57|95.17|95.63|95.23|95.64|95.24|95.55|95.15|12
1732915170000|2024-11-29 21:19:30|95.62|95.22|95.59|95.19|95.65|95.25|95.59|95.19|13
1732915180000|2024-11-29 21:19:40|95.58|95.18|95.57|95.17|95.58|95.18|95.56|95.16|8
1732915190000|2024-11-29 21:19:50|95.56|95.16|95.6|95.2|95.61|95.21|95.56|95.16|17
1732915200000|2024-11-29 21:20:00|95.61|95.21|95.75|95.35|95.75|95.35|95.59|95.19|16
1732915210000|2024-11-29 21:20:10|95.76|95.36|95.79|95.39|95.83|95.43|95.75|95.35|16
1732915220000|2024-11-29 21:20:20|95.77|95.37|95.81|95.41|95.82|95.42|95.72|95.32|17
1732915230000|2024-11-29 21:20:30|95.79|95.39|95.69|95.29|95.8|95.4|95.69|95.29|13
1732915240000|2024-11-29 21:20:40|95.68|95.28|95.54|95.14|95.69|95.29|95.54|95.14|15
1732915250000|2024-11-29 21:20:50|95.55|95.15|95.57|95.17|95.58|95.18|95.54|95.14|13
1732915260000|2024-11-29 21:21:00|95.58|95.18|95.45|95.05|95.59|95.19|95.45|95.05|17
1732915270000|2024-11-29 21:21:10|95.44|95.04|95.44|95.04|95.45|95.05|95.43|95.03|14
1732915280000|2024-11-29 21:21:20|95.43|95.03|95.42|95.02|95.45|95.05|95.41|95.01|14
1732915290000|2024-11-29 21:21:30|95.41|95.01|95.36|94.96|95.42|95.02|95.32|94.92|12
1732915300000|2024-11-29 21:21:40|95.35|94.95|95.31|94.91|95.36|94.96|95.3|94.9|12
1732915310000|2024-11-29 21:21:50|95.3|94.9|95.33|94.93|95.33|94.93|95.28|94.88|14
1732915320000|2024-11-29 21:22:00|95.34|94.94|95.25|94.85|95.35|94.95|95.25|94.85|13
1732915330000|2024-11-29 21:22:10|95.26|94.86|95.31|94.91|95.31|94.91|95.25|94.85|10
1732915340000|2024-11-29 21:22:20|95.3|94.9|95.31|94.91|95.31|94.91|95.3|94.9|10
1732915350000|2024-11-29 21:22:30|95.3|94.9|95.27|94.87|95.31|94.91|95.27|94.87|10
1732915360000|2024-11-29 21:22:40|95.29|94.89|95.31|94.91|95.35|94.95|95.26|94.86|18
1732915370000|2024-11-29 21:22:50|95.29|94.89|95.21|94.81|95.29|94.89|95.19|94.79|22
1732915380000|2024-11-29 21:23:00|95.2|94.8|95.18|94.78|95.24|94.84|95.14|94.74|12
1732915390000|2024-11-29 21:23:10|95.17|94.77|95.13|94.73|95.21|94.81|95.13|94.73|17
1732915400000|2024-11-29 21:23:20|95.14|94.74|95.14|94.74|95.15|94.75|95.14|94.74|11
1732915410000|2024-11-29 21:23:30|95.15|94.75|95.2|94.8|95.2|94.8|95.13|94.73|11
1732915420000|2024-11-29 21:23:40|95.19|94.79|95.21|94.81|95.21|94.81|95.18|94.78|10
1732915430000|2024-11-29 21:23:50|95.19|94.79|95.15|94.75|95.2|94.8|95.15|94.75|14
1732915440000|2024-11-29 21:24:00|95.17|94.77|95.14|94.74|95.21|94.81|95.14|94.74|15
1732915450000|2024-11-29 21:24:10|95.13|94.73|95.21|94.81|95.22|94.82|95.13|94.73|9
1732915460000|2024-11-29 21:24:20|95.27|94.87|95.26|94.86|95.32|94.92|95.25|94.85|17
1732915470000|2024-11-29 21:24:30|95.24|94.84|95.2|94.8|95.24|94.84|95.2|94.8|6
1732915480000|2024-11-29 21:24:40|95.24|94.84|95.26|94.86|95.32|94.92|95.24|94.84|19
1732915490000|2024-11-29 21:24:50|95.27|94.87|95.35|94.95|95.37|94.97|95.27|94.87|12
1732915500000|2024-11-29 21:25:00|95.33|94.93|95.36|94.96|95.36|94.96|95.28|94.88|21
1732915510000|2024-11-29 21:25:10|95.35|94.95|95.45|95.05|95.45|95.05|95.35|94.95|17
1732915520000|2024-11-29 21:25:20|95.46|95.06|95.6|95.2|95.61|95.21|95.46|95.06|17
1732915530000|2024-11-29 21:25:30|95.61|95.21|95.73|95.33|95.73|95.33|95.6|95.2|15
1732915540000|2024-11-29 21:25:40|95.72|95.32|95.82|95.42|95.82|95.42|95.71|95.31|15
1732915550000|2024-11-29 21:25:50|95.81|95.41|95.9|95.5|95.9|95.5|95.76|95.36|22
1732915560000|2024-11-29 21:26:00|95.93|95.53|95.98|95.58|96.02|95.62|95.93|95.53|17
1732915570000|2024-11-29 21:26:10|95.99|95.59|95.91|95.51|95.99|95.59|95.89|95.49|17
1732915580000|2024-11-29 21:26:20|95.93|95.53|95.8|95.4|95.93|95.53|95.74|95.34|22
1732915590000|2024-11-29 21:26:30|95.81|95.41|95.8|95.4|95.84|95.44|95.8|95.4|15
1732915600000|2024-11-29 21:26:40|95.81|95.41|95.88|95.48|95.89|95.49|95.76|95.36|18
1732915610000|2024-11-29 21:26:50|95.87|95.47|95.83|95.43|95.87|95.47|95.83|95.43|17
1732915620000|2024-11-29 21:27:00|95.84|95.44|95.91|95.51|95.91|95.51|95.82|95.42|10
1732915630000|2024-11-29 21:27:10|95.92|95.52|95.83|95.43|95.93|95.53|95.83|95.43|16
1732915640000|2024-11-29 21:27:20|95.82|95.42|95.73|95.33|95.82|95.42|95.73|95.33|11
1732915650000|2024-11-29 21:27:30|95.74|95.34|95.78|95.38|95.78|95.38|95.74|95.34|14
1732915660000|2024-11-29 21:27:40|95.77|95.37|95.87|95.47|95.87|95.47|95.77|95.37|21
1732915670000|2024-11-29 21:27:50|95.86|95.46|95.92|95.52|95.94|95.54|95.84|95.44|14
1732915680000|2024-11-29 21:28:00|95.91|95.51|95.97|95.57|95.97|95.57|95.87|95.47|18
1732915690000|2024-11-29 21:28:10|95.98|95.58|95.91|95.51|96.01|95.61|95.91|95.51|15
1732915700000|2024-11-29 21:28:20|95.92|95.52|95.95|95.55|95.95|95.55|95.92|95.52|10
1732915710000|2024-11-29 21:28:30|95.96|95.56|95.92|95.52|95.96|95.56|95.9|95.5|10
1732915720000|2024-11-29 21:28:40|95.93|95.53|95.95|95.55|95.96|95.56|95.92|95.52|8
1732915730000|2024-11-29 21:28:50|95.96|95.56|95.93|95.53|95.96|95.56|95.89|95.49|10
1732915740000|2024-11-29 21:29:00|95.94|95.54|95.93|95.53|95.94|95.54|95.92|95.52|14
1732915750000|2024-11-29 21:29:10|95.94|95.54|95.97|95.57|95.97|95.57|95.93|95.53|7
1732915760000|2024-11-29 21:29:20|96|95.6|96.1|95.7|96.12|95.72|96|95.6|15
1732915770000|2024-11-29 21:29:30|96.12|95.72|96.09|95.69|96.12|95.72|96.09|95.69|23
1732915780000|2024-11-29 21:29:40|96.1|95.7|96.11|95.71|96.11|95.71|96.1|95.7|8
1732915790000|2024-11-29 21:29:50|96.17|95.77|96.07|95.67|96.19|95.79|96.07|95.67|14
1732915800000|2024-11-29 21:30:00|96.05|95.65|96.02|95.62|96.1|95.7|96.02|95.62|17
1732915810000|2024-11-29 21:30:10|96.01|95.61|96.02|95.62|96.04|95.64|96|95.6|9
1732915820000|2024-11-29 21:30:20|96.04|95.64|96.2|95.8|96.21|95.81|96.04|95.64|22
1732915830000|2024-11-29 21:30:30|96.16|95.76|96.1|95.7|96.16|95.76|96.08|95.68|15
1732915840000|2024-11-29 21:30:40|96.11|95.71|96.13|95.73|96.17|95.77|96.1|95.7|21
1732915850000|2024-11-29 21:30:50|96.14|95.74|96.1|95.7|96.14|95.74|96.1|95.7|12
1732915860000|2024-11-29 21:31:00|96.11|95.71|96.11|95.71|96.11|95.71|96|95.6|16
1732915870000|2024-11-29 21:31:10|96.1|95.7|96.45|96.05|96.45|96.05|96.1|95.7|22
1732915880000|2024-11-29 21:31:20|96.48|96.08|96.5|96.1|96.59|96.19|96.48|96.08|23
1732915890000|2024-11-29 21:31:30|96.51|96.11|96.6|96.2|96.61|96.21|96.5|96.1|16
1732915900000|2024-11-29 21:31:40|96.61|96.21|96.58|96.18|96.61|96.21|96.57|96.17|12
1732915910000|2024-11-29 21:31:50|96.57|96.17|96.56|96.16|96.57|96.17|96.55|96.15|5
1732915920000|2024-11-29 21:32:00|96.55|96.15|96.63|96.23|96.73|96.33|96.54|96.14|24
1732915930000|2024-11-29 21:32:10|96.65|96.25|96.75|96.35|96.79|96.39|96.65|96.25|24
1732915940000|2024-11-29 21:32:20|96.76|96.36|96.74|96.34|96.76|96.36|96.73|96.33|9
1732915950000|2024-11-29 21:32:30|96.75|96.35|97.13|96.73|97.17|96.77|96.75|96.35|26
1732915960000|2024-11-29 21:32:40|97.14|96.74|97.15|96.75|97.2|96.8|97.12|96.72|25
1732915970000|2024-11-29 21:32:50|97.09|96.69|97.17|96.77|97.18|96.78|97.06|96.66|28
1732915980000|2024-11-29 21:33:00|97.18|96.78|97.33|96.93|97.33|96.93|97.13|96.73|23
1732915990000|2024-11-29 21:33:10|97.32|96.92|97.18|96.78|97.36|96.96|97.13|96.73|30
1732916000000|2024-11-29 21:33:20|97.17|96.77|97.22|96.82|97.22|96.82|97.11|96.71|19
1732916010000|2024-11-29 21:33:30|97.21|96.81|97.21|96.81|97.22|96.82|97.17|96.77|14
1732916020000|2024-11-29 21:33:40|97.2|96.8|97.2|96.8|97.21|96.81|97.13|96.73|23
1732916030000|2024-11-29 21:33:50|97.21|96.81|97.2|96.8|97.25|96.85|97.14|96.74|22
1732916040000|2024-11-29 21:34:00|97.19|96.79|97.19|96.79|97.3|96.9|97.19|96.79|24
1732916050000|2024-11-29 21:34:10|97.18|96.78|97.13|96.73|97.2|96.8|97|96.6|27
1732916060000|2024-11-29 21:34:20|97.16|96.76|97.21|96.81|97.21|96.81|97.14|96.74|21
1732916070000|2024-11-29 21:34:30|97.2|96.8|97.18|96.78|97.21|96.81|97.17|96.77|16
1732916080000|2024-11-29 21:34:40|97.16|96.76|97.07|96.67|97.16|96.76|96.97|96.57|28
1732916090000|2024-11-29 21:34:50|97.08|96.68|96.88|96.48|97.08|96.68|96.88|96.48|21
1732916100000|2024-11-29 21:35:00|96.89|96.49|97.08|96.68|97.08|96.68|96.87|96.47|26
1732916110000|2024-11-29 21:35:10|97.09|96.69|97.11|96.71|97.16|96.76|96.97|96.57|22
1732916120000|2024-11-29 21:35:20|97.1|96.7|97.21|96.81|97.21|96.81|97.08|96.68|17
1732916130000|2024-11-29 21:35:30|97.22|96.82|97.35|96.95|97.36|96.96|97.22|96.82|22
1732916140000|2024-11-29 21:35:40|97.34|96.94|97.58|97.18|97.61|97.21|97.29|96.89|25
1732916150000|2024-11-29 21:35:50|97.59|97.19|97.62|97.22|97.64|97.24|97.56|97.16|20
1732916160000|2024-11-29 21:36:00|97.61|97.21|97.58|97.18|97.62|97.22|97.47|97.07|23
1732916170000|2024-11-29 21:36:10|97.57|97.17|97.59|97.19|97.61|97.21|97.56|97.16|19
1732916180000|2024-11-29 21:36:20|97.58|97.18|97.67|97.27|97.67|97.27|97.56|97.16|18
1732916190000|2024-11-29 21:36:30|97.66|97.26|97.67|97.27|97.67|97.27|97.64|97.24|12
1732916200000|2024-11-29 21:36:40|97.66|97.26|97.6|97.2|97.66|97.26|97.6|97.2|18
1732916210000|2024-11-29 21:36:50|97.61|97.21|97.59|97.19|97.61|97.21|97.57|97.17|15
1732916220000|2024-11-29 21:37:00|97.58|97.18|97.58|97.18|97.6|97.2|97.57|97.17|8
1732916230000|2024-11-29 21:37:10|97.59|97.19|97.78|97.38|97.78|97.38|97.58|97.18|18
1732916240000|2024-11-29 21:37:20|97.77|97.37|97.96|97.56|97.96|97.56|97.77|97.37|16
1732916250000|2024-11-29 21:37:30|97.97|97.57|98.04|97.64|98.05|97.65|97.97|97.57|20
1732916260000|2024-11-29 21:37:40|98.05|97.65|98.06|97.66|98.07|97.67|97.99|97.59|18
1732916270000|2024-11-29 21:37:50|98.05|97.65|97.96|97.56|98.05|97.65|97.93|97.53|22
1732916280000|2024-11-29 21:38:00|97.94|97.54|97.8|97.4|97.96|97.56|97.74|97.34|26
1732916290000|2024-11-29 21:38:10|97.78|97.38|97.88|97.48|97.88|97.48|97.78|97.38|21
1732916300000|2024-11-29 21:38:20|97.87|97.47|97.93|97.53|97.95|97.55|97.86|97.46|22
1732916310000|2024-11-29 21:38:30|97.94|97.54|98.05|97.65|98.05|97.65|97.93|97.53|20
1732916320000|2024-11-29 21:38:40|98.04|97.64|98.15|97.75|98.2|97.8|98.01|97.61|18
1732916330000|2024-11-29 21:38:50|98.12|97.72|98.04|97.64|98.12|97.72|98.03|97.63|17
1732916340000|2024-11-29 21:39:00|98.07|97.67|97.76|97.36|98.07|97.67|97.73|97.33|23
1732916350000|2024-11-29 21:39:10|97.77|97.37|97.82|97.42|97.87|97.47|97.73|97.33|22
1732916360000|2024-11-29 21:39:20|97.81|97.41|97.75|97.35|97.83|97.43|97.75|97.35|19
1732916370000|2024-11-29 21:39:30|97.76|97.36|97.75|97.35|97.79|97.39|97.73|97.33|20
1732916380000|2024-11-29 21:39:40|97.77|97.37|97.86|97.46|97.9|97.5|97.77|97.37|18
1732916390000|2024-11-29 21:39:50|97.85|97.45|97.81|97.41|97.87|97.47|97.81|97.41|16
1732916400000|2024-11-29 21:40:00|97.79|97.39|97.84|97.44|97.84|97.44|97.75|97.35|17
1732916410000|2024-11-29 21:40:10|97.81|97.41|97.8|97.4|97.84|97.44|97.78|97.38|17
1732916420000|2024-11-29 21:40:20|97.77|97.37|97.79|97.39|97.79|97.39|97.77|97.37|5
1732916430000|2024-11-29 21:40:30|97.8|97.4|97.44|97.04|97.8|97.4|97.42|97.02|23
1732916440000|2024-11-29 21:40:40|97.43|97.03|97.55|97.15|97.55|97.15|97.41|97.01|24
1732916450000|2024-11-29 21:40:50|97.56|97.16|97.55|97.15|97.56|97.16|97.47|97.07|22
1732916460000|2024-11-29 21:41:00|97.54|97.14|97.56|97.16|97.56|97.16|97.47|97.07|23
1732916470000|2024-11-29 21:41:10|97.53|97.13|97.46|97.06|97.53|97.13|97.44|97.04|18
1732916480000|2024-11-29 21:41:20|97.47|97.07|97.55|97.15|97.55|97.15|97.47|97.07|17
1732916490000|2024-11-29 21:41:30|97.54|97.14|97.57|97.17|97.57|97.17|97.54|97.14|14
1732916500000|2024-11-29 21:41:40|97.56|97.16|97.78|97.38|97.78|97.38|97.56|97.16|17
1732916510000|2024-11-29 21:41:50|97.79|97.39|97.86|97.46|97.86|97.46|97.77|97.37|22
1732916520000|2024-11-29 21:42:00|97.82|97.42|97.87|97.47|97.92|97.52|97.73|97.33|28
1732916530000|2024-11-29 21:42:10|97.86|97.46|97.79|97.39|97.87|97.47|97.77|97.37|20
1732916540000|2024-11-29 21:42:20|97.8|97.4|97.82|97.42|97.87|97.47|97.77|97.37|21
1732916550000|2024-11-29 21:42:30|97.81|97.41|97.87|97.47|97.89|97.49|97.81|97.41|14
1732916560000|2024-11-29 21:42:40|97.85|97.45|98.09|97.69|98.09|97.69|97.82|97.42|25
1732916570000|2024-11-29 21:42:50|98.1|97.7|98.17|97.77|98.17|97.77|98.08|97.68|18
1732916580000|2024-11-29 21:43:00|98.18|97.78|98.09|97.69|98.18|97.78|98.09|97.69|12
1732916590000|2024-11-29 21:43:10|98.08|97.68|98.15|97.75|98.17|97.77|98.04|97.64|15
1732916600000|2024-11-29 21:43:20|98.14|97.74|98.15|97.75|98.18|97.78|98.14|97.74|14
1732916610000|2024-11-29 21:43:30|98.17|97.77|98.15|97.75|98.17|97.77|98.11|97.71|15
1732916620000|2024-11-29 21:43:40|98.16|97.76|98.25|97.85|98.31|97.91|98.16|97.76|10
1732916630000|2024-11-29 21:43:50|98.2|97.8|98.17|97.77|98.21|97.81|98.16|97.76|23
1732916640000|2024-11-29 21:44:00|98.15|97.75|98.05|97.65|98.15|97.75|98.05|97.65|16
1732916650000|2024-11-29 21:44:10|98.01|97.61|98.09|97.69|98.11|97.71|97.96|97.56|25
1732916660000|2024-11-29 21:44:20|98.1|97.7|97.84|97.44|98.1|97.7|97.84|97.44|23
1732916670000|2024-11-29 21:44:30|97.86|97.46|97.97|97.57|97.98|97.58|97.86|97.46|25
1732916680000|2024-11-29 21:44:40|97.98|97.58|98.08|97.68|98.1|97.7|97.98|97.58|15
1732916690000|2024-11-29 21:44:50|98.07|97.67|97.98|97.58|98.07|97.67|97.98|97.58|14
1732916700000|2024-11-29 21:45:00|98|97.6|97.98|97.58|98.02|97.62|97.98|97.58|16
1732916710000|2024-11-29 21:45:10|97.99|97.59|98.08|97.68|98.08|97.68|97.96|97.56|13
1732916720000|2024-11-29 21:45:20|98.07|97.67|97.98|97.58|98.09|97.69|97.98|97.58|15
1732916730000|2024-11-29 21:45:30|97.96|97.56|97.99|97.59|98.01|97.61|97.96|97.56|12
1732916740000|2024-11-29 21:45:40|97.98|97.58|98.07|97.67|98.08|97.68|97.97|97.57|20
1732916750000|2024-11-29 21:45:50|98.06|97.66|98.05|97.65|98.07|97.67|98.05|97.65|15
1732916760000|2024-11-29 21:46:00|98.04|97.64|98.11|97.71|98.19|97.79|97.99|97.59|22
1732916770000|2024-11-29 21:46:10|98.08|97.68|97.79|97.39|98.08|97.68|97.72|97.32|23
1732916780000|2024-11-29 21:46:20|97.8|97.4|97.76|97.36|97.81|97.41|97.68|97.28|22
1732916790000|2024-11-29 21:46:30|97.77|97.37|97.79|97.39|97.81|97.41|97.76|97.36|10
1732916800000|2024-11-29 21:46:40|97.8|97.4|97.64|97.24|97.84|97.44|97.62|97.22|25
1732916810000|2024-11-29 21:46:50|97.63|97.23|97.69|97.29|97.69|97.29|97.63|97.23|14
1732916820000|2024-11-29 21:47:00|97.68|97.28|97.57|97.17|97.69|97.29|97.52|97.12|21
1732916830000|2024-11-29 21:47:10|97.58|97.18|97.58|97.18|97.58|97.18|97.49|97.09|25
1732916840000|2024-11-29 21:47:20|97.59|97.19|97.58|97.18|97.6|97.2|97.57|97.17|22
1732916850000|2024-11-29 21:47:30|97.59|97.19|97.44|97.04|97.59|97.19|97.44|97.04|16
1732916860000|2024-11-29 21:47:40|97.45|97.05|97.38|96.98|97.45|97.05|97.37|96.97|23
1732916870000|2024-11-29 21:47:50|97.39|96.99|97.43|97.03|97.45|97.05|97.39|96.99|11
1732916880000|2024-11-29 21:48:00|97.44|97.04|97.44|97.04|97.47|97.07|97.43|97.03|18
1732916890000|2024-11-29 21:48:10|97.5|97.1|97.58|97.18|97.58|97.18|97.46|97.06|21
1732916900000|2024-11-29 21:48:20|97.56|97.16|97.58|97.18|97.64|97.24|97.56|97.16|16
1732916910000|2024-11-29 21:48:30|97.59|97.19|97.69|97.29|97.7|97.3|97.59|97.19|15
1732916920000|2024-11-29 21:48:40|97.68|97.28|97.58|97.18|97.69|97.29|97.58|97.18|15
1732916930000|2024-11-29 21:48:50|97.56|97.16|97.58|97.18|97.65|97.25|97.56|97.16|18
1732916940000|2024-11-29 21:49:00|97.56|97.16|97.58|97.18|97.6|97.2|97.55|97.15|14
1732916950000|2024-11-29 21:49:10|97.57|97.17|97.56|97.16|97.6|97.2|97.56|97.16|14
1732916960000|2024-11-29 21:49:20|97.55|97.15|97.59|97.19|97.59|97.19|97.53|97.13|20
1732916970000|2024-11-29 21:49:30|97.58|97.18|97.58|97.18|97.68|97.28|97.56|97.16|17
1732916980000|2024-11-29 21:49:40|97.57|97.17|97.49|97.09|97.57|97.17|97.49|97.09|14
1732916990000|2024-11-29 21:49:50|97.46|97.06|97.43|97.03|97.47|97.07|97.42|97.02|16
1732917000000|2024-11-29 21:50:00|97.45|97.05|97.48|97.08|97.55|97.15|97.44|97.04|30
1732917010000|2024-11-29 21:50:10|97.49|97.09|97.46|97.06|97.49|97.09|97.45|97.05|20
1732917020000|2024-11-29 21:50:20|97.43|97.03|97.42|97.02|97.43|97.03|97.31|96.91|26
1732917030000|2024-11-29 21:50:30|97.43|97.03|97.51|97.11|97.56|97.16|97.42|97.02|27
1732917040000|2024-11-29 21:50:40|97.47|97.07|97.49|97.09|97.53|97.13|97.46|97.06|21
1732917050000|2024-11-29 21:50:50|97.51|97.11|97.53|97.13|97.53|97.13|97.46|97.06|18
1732917060000|2024-11-29 21:51:00|97.52|97.12|97.64|97.24|97.64|97.24|97.52|97.12|28
1732917070000|2024-11-29 21:51:10|97.65|97.25|97.66|97.26|97.78|97.38|97.65|97.25|28
1732917080000|2024-11-29 21:51:20|97.67|97.27|97.78|97.38|97.85|97.45|97.61|97.21|25
1732917090000|2024-11-29 21:51:30|97.82|97.42|97.85|97.45|97.85|97.45|97.75|97.35|20
1732917100000|2024-11-29 21:51:40|97.87|97.47|97.63|97.23|97.87|97.47|97.63|97.23|22
1732917110000|2024-11-29 21:51:50|97.61|97.21|97.53|97.13|97.62|97.22|97.52|97.12|11
1732917120000|2024-11-29 21:52:00|97.54|97.14|97.52|97.12|97.54|97.14|97.46|97.06|19
1732917130000|2024-11-29 21:52:10|97.54|97.14|97.55|97.15|97.57|97.17|97.5|97.1|13
1732917140000|2024-11-29 21:52:20|97.54|97.14|97.53|97.13|97.56|97.16|97.52|97.12|6
1732917150000|2024-11-29 21:52:30|97.52|97.12|97.47|97.07|97.56|97.16|97.47|97.07|18
1732917160000|2024-11-29 21:52:40|97.48|97.08|97.47|97.07|97.54|97.14|97.47|97.07|13
1732917170000|2024-11-29 21:52:50|97.46|97.06|97.44|97.04|97.47|97.07|97.44|97.04|10
1732917180000|2024-11-29 21:53:00|97.45|97.05|97.35|96.95|97.46|97.06|97.33|96.93|22
1732917190000|2024-11-29 21:53:10|97.34|96.94|97.32|96.92|97.35|96.95|97.32|96.92|10
1732917200000|2024-11-29 21:53:20|97.33|96.93|97.29|96.89|97.33|96.93|97.25|96.85|13
1732917210000|2024-11-29 21:53:30|97.28|96.88|97.32|96.92|97.32|96.92|97.27|96.87|13
1732917220000|2024-11-29 21:53:40|97.19|96.79|97.21|96.81|97.23|96.83|97.1|96.7|22
1732917230000|2024-11-29 21:53:50|97.24|96.84|97.19|96.79|97.26|96.86|97.19|96.79|13
1732917240000|2024-11-29 21:54:00|97.18|96.78|97.2|96.8|97.2|96.8|97.15|96.75|11
1732917250000|2024-11-29 21:54:10|97.18|96.78|97.23|96.83|97.23|96.83|97.17|96.77|8
1732917260000|2024-11-29 21:54:20|97.22|96.82|97.25|96.85|97.26|96.86|97.22|96.82|13
1732917270000|2024-11-29 21:54:30|97.26|96.86|97.15|96.75|97.26|96.86|97.14|96.74|18
1732917280000|2024-11-29 21:54:40|97.13|96.73|97.11|96.71|97.15|96.75|97.11|96.71|10
1732917290000|2024-11-29 21:54:50|97.09|96.69|97.09|96.69|97.11|96.71|97.08|96.68|11
1732917300000|2024-11-29 21:55:00|97.11|96.71|96.91|96.51|97.16|96.76|96.91|96.51|20
1732917310000|2024-11-29 21:55:10|96.88|96.48|96.8|96.4|96.89|96.49|96.79|96.39|24
1732917320000|2024-11-29 21:55:20|96.82|96.42|96.8|96.4|96.86|96.46|96.8|96.4|24
1732917330000|2024-11-29 21:55:30|96.81|96.41|96.86|96.46|96.87|96.47|96.78|96.38|12
1732917340000|2024-11-29 21:55:40|96.85|96.45|96.74|96.34|96.86|96.46|96.74|96.34|20
1732917350000|2024-11-29 21:55:50|96.75|96.35|96.76|96.36|96.76|96.36|96.73|96.33|17
1732917360000|2024-11-29 21:56:00|96.75|96.35|96.82|96.42|96.82|96.42|96.74|96.34|22
1732917370000|2024-11-29 21:56:10|96.83|96.43|96.93|96.53|96.93|96.53|96.81|96.41|21
1732917380000|2024-11-29 21:56:20|96.94|96.54|96.92|96.52|96.96|96.56|96.87|96.47|17
1732917390000|2024-11-29 21:56:30|96.93|96.53|97.05|96.65|97.07|96.67|96.93|96.53|18
1732917400000|2024-11-29 21:56:40|97.04|96.64|97.02|96.62|97.04|96.64|97.01|96.61|13
1732917410000|2024-11-29 21:56:50|97.03|96.63|96.98|96.58|97.04|96.64|96.93|96.53|24
1732917420000|2024-11-29 21:57:00|96.99|96.59|97|96.6|97.04|96.64|96.99|96.59|11
1732917430000|2024-11-29 21:57:10|96.99|96.59|97|96.6|97.01|96.61|96.97|96.57|16
1732917440000|2024-11-29 21:57:20|97.01|96.61|96.89|96.49|97.06|96.66|96.89|96.49|16
1732917450000|2024-11-29 21:57:30|96.9|96.5|96.9|96.5|96.9|96.5|96.88|96.48|10
1732917460000|2024-11-29 21:57:40|96.93|96.53|96.87|96.47|96.95|96.55|96.87|96.47|13
1732917470000|2024-11-29 21:57:50|96.85|96.45|96.76|96.36|96.85|96.45|96.74|96.34|13
1732917480000|2024-11-29 21:58:00|96.77|96.37|96.81|96.41|96.82|96.42|96.76|96.36|17
1732917490000|2024-11-29 21:58:10|96.82|96.42|96.71|96.31|96.82|96.42|96.7|96.3|16
1732917500000|2024-11-29 21:58:20|96.73|96.33|96.67|96.27|96.73|96.33|96.65|96.25|17
1732917510000|2024-11-29 21:58:30|96.66|96.26|96.83|96.43|96.83|96.43|96.66|96.26|14
1732917520000|2024-11-29 21:58:40|96.82|96.42|96.75|96.35|96.82|96.42|96.7|96.3|17
1732917530000|2024-11-29 21:58:50|96.76|96.36|96.76|96.36|96.8|96.4|96.75|96.35|21
1732953600000|2024-11-30 08:00:00|96.98|96.58|96.99|96.59|96.99|96.59|96.95|96.55|15
1732953610000|2024-11-30 08:00:10|97.03|96.63|97.07|96.67|97.08|96.68|97.03|96.63|19
1732953620000|2024-11-30 08:00:20|97.08|96.68|97.14|96.74|97.14|96.74|97.08|96.68|16
1732953630000|2024-11-30 08:00:30|97.13|96.73|97.2|96.8|97.22|96.82|97.13|96.73|12
1732953640000|2024-11-30 08:00:40|97.21|96.81|97.16|96.76|97.21|96.81|97.14|96.74|17
1732953650000|2024-11-30 08:00:50|97.17|96.77|97.18|96.78|97.19|96.79|97.17|96.77|6
1732953660000|2024-11-30 08:01:00|97.17|96.77|97.33|96.93|97.33|96.93|97.15|96.75|22
1732953670000|2024-11-30 08:01:10|97.32|96.92|97.34|96.94|97.35|96.95|97.32|96.92|9
1732953680000|2024-11-30 08:01:20|97.35|96.95|97.43|97.03|97.43|97.03|97.35|96.95|6
1732953690000|2024-11-30 08:01:30|97.44|97.04|97.55|97.15|97.55|97.15|97.44|97.04|10
1732953700000|2024-11-30 08:01:40|97.54|97.14|97.55|97.15|97.63|97.23|97.54|97.14|17
1732953710000|2024-11-30 08:01:50|97.54|97.14|97.5|97.1|97.55|97.15|97.48|97.08|18
1732953720000|2024-11-30 08:02:00|97.49|97.09|97.44|97.04|97.49|97.09|97.43|97.03|21
1732953730000|2024-11-30 08:02:10|97.45|97.05|97.45|97.05|97.46|97.06|97.43|97.03|9
1732953740000|2024-11-30 08:02:20|97.44|97.04|97.54|97.14|97.55|97.15|97.43|97.03|17
1732953750000|2024-11-30 08:02:30|97.53|97.13|97.53|97.13|97.57|97.17|97.53|97.13|13
1732953760000|2024-11-30 08:02:40|97.54|97.14|97.67|97.27|97.74|97.34|97.52|97.12|28
1732953770000|2024-11-30 08:02:50|97.68|97.28|97.71|97.31|97.75|97.35|97.68|97.28|15
1732953780000|2024-11-30 08:03:00|97.7|97.3|97.75|97.35|97.75|97.35|97.68|97.28|19
1732953790000|2024-11-30 08:03:10|97.74|97.34|97.84|97.44|97.84|97.44|97.74|97.34|17
1732953800000|2024-11-30 08:03:20|97.82|97.42|97.89|97.49|97.89|97.49|97.8|97.4|17
1732953810000|2024-11-30 08:03:30|97.9|97.5|97.8|97.4|97.93|97.53|97.8|97.4|20
1732953820000|2024-11-30 08:03:40|97.79|97.39|97.8|97.4|97.84|97.44|97.78|97.38|19
1732953830000|2024-11-30 08:03:50|97.79|97.39|97.9|97.5|97.92|97.52|97.79|97.39|13
1732953840000|2024-11-30 08:04:00|97.91|97.51|97.94|97.54|97.98|97.58|97.89|97.49|23
1732953850000|2024-11-30 08:04:10|97.95|97.55|97.9|97.5|97.95|97.55|97.89|97.49|17
1732953860000|2024-11-30 08:04:20|97.89|97.49|97.93|97.53|97.94|97.54|97.89|97.49|14
1732953870000|2024-11-30 08:04:30|97.94|97.54|97.98|97.58|98.01|97.61|97.94|97.54|16
1732953880000|2024-11-30 08:04:40|98|97.6|98.02|97.62|98.02|97.62|97.97|97.57|11
1732953890000|2024-11-30 08:04:50|98.03|97.63|98.02|97.62|98.03|97.63|98.01|97.61|8
1732953900000|2024-11-30 08:05:00|98.03|97.63|98.02|97.62|98.03|97.63|98.02|97.62|4
1732953910000|2024-11-30 08:05:10|98.01|97.61|97.94|97.54|98.01|97.61|97.91|97.51|15
1732953920000|2024-11-30 08:05:20|97.92|97.52|97.99|97.59|98.03|97.63|97.92|97.52|18
1732953930000|2024-11-30 08:05:30|97.98|97.58|98.04|97.64|98.04|97.64|97.98|97.58|11
1732953940000|2024-11-30 08:05:40|98.05|97.65|98.12|97.72|98.12|97.72|98.05|97.65|26
1732953950000|2024-11-30 08:05:50|98.11|97.71|98.08|97.68|98.12|97.72|98.06|97.66|16
1732953960000|2024-11-30 08:06:00|98.07|97.67|98.1|97.7|98.1|97.7|98.04|97.64|15
1732953970000|2024-11-30 08:06:10|98.12|97.72|98.13|97.73|98.15|97.75|98.12|97.72|8
1732953980000|2024-11-30 08:06:20|98.12|97.72|98.07|97.67|98.12|97.72|98.03|97.63|15
1732953990000|2024-11-30 08:06:30|98.06|97.66|98.08|97.68|98.12|97.72|98.04|97.64|15
1732954000000|2024-11-30 08:06:40|98.07|97.67|98.07|97.67|98.11|97.71|98.06|97.66|12
1732954010000|2024-11-30 08:06:50|98.06|97.66|98.04|97.64|98.06|97.66|98.04|97.64|5
1732954020000|2024-11-30 08:07:00|98.05|97.65|98.1|97.7|98.12|97.72|98.05|97.65|20
1732954030000|2024-11-30 08:07:10|98.11|97.71|98.04|97.64|98.15|97.75|98.03|97.63|16
1732954040000|2024-11-30 08:07:20|98.05|97.65|98.02|97.62|98.08|97.68|98.02|97.62|9
1732954050000|2024-11-30 08:07:30|98.03|97.63|98.07|97.67|98.1|97.7|98.02|97.62|17
1732954060000|2024-11-30 08:07:40|98.08|97.68|98.28|97.88|98.28|97.88|98.08|97.68|12
1732954070000|2024-11-30 08:07:50|98.33|97.93|98.28|97.88|98.34|97.94|98.21|97.81|19
1732954080000|2024-11-30 08:08:00|98.29|97.89|98.4|98|98.42|98.02|98.27|97.87|18
1732954090000|2024-11-30 08:08:10|98.41|98.01|98.47|98.07|98.49|98.09|98.4|98|12
1732954100000|2024-11-30 08:08:20|98.46|98.06|98.53|98.13|98.53|98.13|98.43|98.03|13
1732954110000|2024-11-30 08:08:30|98.54|98.14|98.59|98.19|98.59|98.19|98.53|98.13|8
1732954120000|2024-11-30 08:08:40|98.58|98.18|98.56|98.16|98.64|98.24|98.48|98.08|23
1732954130000|2024-11-30 08:08:50|98.57|98.17|98.62|98.22|98.62|98.22|98.56|98.16|8
1732954140000|2024-11-30 08:09:00|98.6|98.2|98.6|98.2|98.64|98.24|98.6|98.2|15
1732954150000|2024-11-30 08:09:10|98.58|98.18|98.53|98.13|98.58|98.18|98.48|98.08|27
1732954160000|2024-11-30 08:09:20|98.52|98.12|98.53|98.13|98.54|98.14|98.51|98.11|16
1732954170000|2024-11-30 08:09:30|98.54|98.14|98.65|98.25|98.65|98.25|98.47|98.07|22
1732954180000|2024-11-30 08:09:40|98.64|98.24|98.65|98.25|98.68|98.28|98.64|98.24|11
1732954190000|2024-11-30 08:09:50|98.66|98.26|98.48|98.08|98.66|98.26|98.47|98.07|23
1732954200000|2024-11-30 08:10:00|98.47|98.07|98.43|98.03|98.48|98.08|98.4|98|21
1732954210000|2024-11-30 08:10:10|98.42|98.02|98.4|98|98.42|98.02|98.37|97.97|21
1732954220000|2024-11-30 08:10:20|98.39|97.99|98.43|98.03|98.48|98.08|98.39|97.99|26
1732954230000|2024-11-30 08:10:30|98.42|98.02|98.54|98.14|98.54|98.14|98.4|98|19
1732954240000|2024-11-30 08:10:40|98.55|98.15|98.6|98.2|98.64|98.24|98.52|98.12|17
1732954250000|2024-11-30 08:10:50|98.61|98.21|98.63|98.23|98.66|98.26|98.6|98.2|13
1732954260000|2024-11-30 08:11:00|98.64|98.24|98.8|98.4|98.83|98.43|98.6|98.2|22
1732954270000|2024-11-30 08:11:10|98.81|98.41|98.83|98.43|98.84|98.44|98.81|98.41|17
1732954280000|2024-11-30 08:11:20|98.82|98.42|98.8|98.4|98.83|98.43|98.8|98.4|5
1732954290000|2024-11-30 08:11:30|98.81|98.41|98.82|98.42|98.83|98.43|98.76|98.36|18
1732954300000|2024-11-30 08:11:40|98.83|98.43|98.92|98.52|98.92|98.52|98.82|98.42|11
1732954310000|2024-11-30 08:11:50|98.93|98.53|98.93|98.53|98.93|98.53|98.84|98.44|16
1732954320000|2024-11-30 08:12:00|98.92|98.52|98.92|98.52|98.94|98.54|98.91|98.51|13
1732954330000|2024-11-30 08:12:10|98.91|98.51|98.86|98.46|98.92|98.52|98.85|98.45|12
1732954340000|2024-11-30 08:12:20|98.84|98.44|98.86|98.46|98.86|98.46|98.84|98.44|7
1732954350000|2024-11-30 08:12:30|98.87|98.47|98.86|98.46|98.93|98.53|98.86|98.46|17
1732954360000|2024-11-30 08:12:40|98.85|98.45|98.83|98.43|98.85|98.45|98.75|98.35|14
1732954370000|2024-11-30 08:12:50|98.82|98.42|98.77|98.37|98.84|98.44|98.75|98.35|18
1732954380000|2024-11-30 08:13:00|98.76|98.36|98.73|98.33|98.78|98.38|98.73|98.33|16
1732954390000|2024-11-30 08:13:10|98.74|98.34|98.7|98.3|98.74|98.34|98.7|98.3|14
1732954400000|2024-11-30 08:13:20|98.68|98.28|98.65|98.25|98.68|98.28|98.51|98.11|21
1732954410000|2024-11-30 08:13:30|98.64|98.24|98.69|98.29|98.72|98.32|98.64|98.24|18
1732954420000|2024-11-30 08:13:40|98.68|98.28|98.65|98.25|98.71|98.31|98.65|98.25|17
1732954430000|2024-11-30 08:13:50|98.64|98.24|98.64|98.24|98.64|98.24|98.61|98.21|7
1732954440000|2024-11-30 08:14:00|98.65|98.25|98.68|98.28|98.73|98.33|98.65|98.25|21
1732954450000|2024-11-30 08:14:10|98.67|98.27|98.71|98.31|98.73|98.33|98.66|98.26|18
1732954460000|2024-11-30 08:14:20|98.72|98.32|98.65|98.25|98.72|98.32|98.65|98.25|25
1732954470000|2024-11-30 08:14:30|98.67|98.27|98.66|98.26|98.67|98.27|98.59|98.19|15
1732954480000|2024-11-30 08:14:40|98.64|98.24|98.68|98.28|98.69|98.29|98.64|98.24|9
1732954490000|2024-11-30 08:14:50|98.67|98.27|98.61|98.21|98.67|98.27|98.61|98.21|7
1732954500000|2024-11-30 08:15:00|98.62|98.22|98.65|98.25|98.67|98.27|98.6|98.2|15
1732954510000|2024-11-30 08:15:10|98.66|98.26|98.7|98.3|98.71|98.31|98.65|98.25|17
1732954520000|2024-11-30 08:15:20|98.69|98.29|98.7|98.3|98.74|98.34|98.68|98.28|13
1732954530000|2024-11-30 08:15:30|98.69|98.29|98.66|98.26|98.69|98.29|98.66|98.26|5
1732954540000|2024-11-30 08:15:40|98.65|98.25|98.72|98.32|98.75|98.35|98.65|98.25|9
1732954550000|2024-11-30 08:15:50|98.66|98.26|98.75|98.35|98.75|98.35|98.65|98.25|9
1732954560000|2024-11-30 08:16:00|98.74|98.34|98.73|98.33|98.76|98.36|98.73|98.33|12
1732954570000|2024-11-30 08:16:10|98.74|98.34|98.66|98.26|98.74|98.34|98.64|98.24|21
1732954580000|2024-11-30 08:16:20|98.67|98.27|98.54|98.14|98.67|98.27|98.54|98.14|17
1732954590000|2024-11-30 08:16:30|98.53|98.13|98.44|98.04|98.53|98.13|98.44|98.04|10
1732954600000|2024-11-30 08:16:40|98.42|98.02|98.59|98.19|98.64|98.24|98.4|98|19
1732954610000|2024-11-30 08:16:50|98.58|98.18|98.64|98.24|98.64|98.24|98.55|98.15|17
1732954620000|2024-11-30 08:17:00|98.63|98.23|98.44|98.04|98.63|98.23|98.44|98.04|20
1732954630000|2024-11-30 08:17:10|98.43|98.03|98.25|97.85|98.43|98.03|98.25|97.85|16
1732954640000|2024-11-30 08:17:20|98.26|97.86|98.24|97.84|98.32|97.92|98.23|97.83|23
1732954650000|2024-11-30 08:17:30|98.22|97.82|98.08|97.68|98.22|97.82|98.06|97.66|28
1732954660000|2024-11-30 08:17:40|98.09|97.69|98.04|97.64|98.11|97.71|98.03|97.63|13
1732954670000|2024-11-30 08:17:50|98.05|97.65|98.09|97.69|98.1|97.7|98.03|97.63|21
1732954680000|2024-11-30 08:18:00|98.03|97.63|98.01|97.61|98.06|97.66|98.01|97.61|16
1732954690000|2024-11-30 08:18:10|98|97.6|97.99|97.59|98.03|97.63|97.98|97.58|16
1732954700000|2024-11-30 08:18:20|98|97.6|97.92|97.52|98|97.6|97.92|97.52|15
1732954710000|2024-11-30 08:18:30|97.93|97.53|97.93|97.53|97.94|97.54|97.89|97.49|14
1732954720000|2024-11-30 08:18:40|97.92|97.52|97.86|97.46|97.94|97.54|97.86|97.46|16
1732954730000|2024-11-30 08:18:50|97.88|97.48|97.78|97.38|97.88|97.48|97.78|97.38|14
1732954740000|2024-11-30 08:19:00|97.79|97.39|97.87|97.47|97.88|97.48|97.78|97.38|17
1732954750000|2024-11-30 08:19:10|97.84|97.44|97.8|97.4|97.85|97.45|97.76|97.36|18
1732954760000|2024-11-30 08:19:20|97.81|97.41|97.81|97.41|97.84|97.44|97.79|97.39|17
1732954770000|2024-11-30 08:19:30|97.8|97.4|97.8|97.4|97.81|97.41|97.77|97.37|20
1732954780000|2024-11-30 08:19:40|97.79|97.39|97.74|97.34|97.81|97.41|97.73|97.33|18
1732954790000|2024-11-30 08:19:50|97.73|97.33|97.72|97.32|97.73|97.33|97.68|97.28|16
1732954800000|2024-11-30 08:20:00|97.74|97.34|97.72|97.32|97.8|97.4|97.71|97.31|22
1732954810000|2024-11-30 08:20:10|97.71|97.31|97.61|97.21|97.71|97.31|97.61|97.21|19
1732954820000|2024-11-30 08:20:20|97.56|97.16|97.53|97.13|97.56|97.16|97.48|97.08|15
1732954830000|2024-11-30 08:20:30|97.52|97.12|97.51|97.11|97.53|97.13|97.49|97.09|18
1732954840000|2024-11-30 08:20:40|97.49|97.09|97.36|96.96|97.49|97.09|97.36|96.96|20
1732954850000|2024-11-30 08:20:50|97.38|96.98|97.34|96.94|97.39|96.99|97.33|96.93|13
1732954860000|2024-11-30 08:21:00|97.35|96.95|97.37|96.97|97.4|97|97.31|96.91|18
1732954870000|2024-11-30 08:21:10|97.36|96.96|97.39|96.99|97.39|96.99|97.35|96.95|26
1732954880000|2024-11-30 08:21:20|97.38|96.98|97.39|96.99|97.44|97.04|97.38|96.98|16
1732954890000|2024-11-30 08:21:30|97.4|97|97.39|96.99|97.42|97.02|97.39|96.99|9
1732954900000|2024-11-30 08:21:40|97.41|97.01|97.4|97|97.42|97.02|97.39|96.99|10
1732954910000|2024-11-30 08:21:50|97.41|97.01|97.43|97.03|97.43|97.03|97.41|97.01|6
1732954920000|2024-11-30 08:22:00|97.44|97.04|97.58|97.18|97.6|97.2|97.44|97.04|18
1732954930000|2024-11-30 08:22:10|97.59|97.19|97.59|97.19|97.6|97.2|97.53|97.13|21
1732954940000|2024-11-30 08:22:20|97.6|97.2|97.69|97.29|97.69|97.29|97.6|97.2|20
1732954950000|2024-11-30 08:22:30|97.68|97.28|97.71|97.31|97.72|97.32|97.67|97.27|14
1732954960000|2024-11-30 08:22:40|97.84|97.44|97.93|97.53|97.98|97.58|97.84|97.44|14
1732954970000|2024-11-30 08:22:50|97.94|97.54|97.97|97.57|97.97|97.57|97.86|97.46|17
1732954980000|2024-11-30 08:23:00|97.96|97.56|97.94|97.54|98|97.6|97.93|97.53|21
1732954990000|2024-11-30 08:23:10|97.93|97.53|97.87|97.47|97.94|97.54|97.87|97.47|7
1732955000000|2024-11-30 08:23:20|97.88|97.48|97.88|97.48|97.89|97.49|97.87|97.47|11
1732955010000|2024-11-30 08:23:30|97.86|97.46|97.86|97.46|97.89|97.49|97.84|97.44|21
1732955020000|2024-11-30 08:23:40|97.85|97.45|97.88|97.48|97.89|97.49|97.8|97.4|19
1732955030000|2024-11-30 08:23:50|97.87|97.47|97.98|97.58|97.98|97.58|97.87|97.47|7
1732955040000|2024-11-30 08:24:00|97.97|97.57|97.92|97.52|98.07|97.67|97.91|97.51|27
1732955050000|2024-11-30 08:24:10|97.94|97.54|97.93|97.53|97.96|97.56|97.84|97.44|21
1732955060000|2024-11-30 08:24:20|97.92|97.52|97.79|97.39|97.92|97.52|97.78|97.38|18
1732955070000|2024-11-30 08:24:30|97.83|97.43|96.9|96.5|97.88|97.48|96.84|96.44|30
1732955080000|2024-11-30 08:24:40|96.89|96.49|97|96.6|97|96.6|96.84|96.44|23
1732955090000|2024-11-30 08:24:50|97.02|96.62|97.2|96.8|97.23|96.83|97.02|96.62|23
1732955100000|2024-11-30 08:25:00|97.21|96.81|97|96.6|97.24|96.84|97|96.6|23
1732955110000|2024-11-30 08:25:10|96.97|96.57|96.88|96.48|96.97|96.57|96.85|96.45|18
1732955120000|2024-11-30 08:25:20|96.87|96.47|96.9|96.5|96.93|96.53|96.86|96.46|19
1732955130000|2024-11-30 08:25:30|96.91|96.51|96.97|96.57|96.98|96.58|96.91|96.51|20
1732955140000|2024-11-30 08:25:40|96.96|96.56|96.91|96.51|96.97|96.57|96.86|96.46|18
1732955150000|2024-11-30 08:25:50|96.92|96.52|96.44|96.04|97|96.6|96.44|96.04|20
1732955160000|2024-11-30 08:26:00|96.45|96.05|96.54|96.14|96.57|96.17|96.42|96.02|26
1732955170000|2024-11-30 08:26:10|96.53|96.13|96.62|96.22|96.68|96.28|96.53|96.13|21
1732955180000|2024-11-30 08:26:20|96.6|96.2|96.38|95.98|96.61|96.21|96.36|95.96|21
1732955190000|2024-11-30 08:26:30|96.39|95.99|96.36|95.96|96.4|96|96.35|95.95|16
1732955200000|2024-11-30 08:26:40|96.34|95.94|96.35|95.95|96.39|95.99|96.31|95.91|20
1732955210000|2024-11-30 08:26:50|96.34|95.94|96.27|95.87|96.35|95.95|96.27|95.87|9
1732955220000|2024-11-30 08:27:00|96.25|95.85|96.3|95.9|96.33|95.93|96.25|95.85|21
1732955230000|2024-11-30 08:27:10|96.29|95.89|96.32|95.92|96.33|95.93|96.27|95.87|12
1732955240000|2024-11-30 08:27:20|96.33|95.93|96.3|95.9|96.35|95.95|96.28|95.88|11
1732955250000|2024-11-30 08:27:30|96.31|95.91|96.29|95.89|96.34|95.94|96.25|95.85|15
1732955260000|2024-11-30 08:27:40|96.33|95.93|96.41|96.01|96.41|96.01|96.31|95.91|13
1732955270000|2024-11-30 08:27:50|96.45|96.05|96.47|96.07|96.54|96.14|96.45|96.05|23
1732955280000|2024-11-30 08:28:00|96.48|96.08|96.52|96.12|96.58|96.18|96.48|96.08|17
1732955290000|2024-11-30 08:28:10|96.54|96.14|96.54|96.14|96.55|96.15|96.51|96.11|10
1732955300000|2024-11-30 08:28:20|96.53|96.13|96.58|96.18|96.6|96.2|96.53|96.13|13
1732955310000|2024-11-30 08:28:30|96.59|96.19|96.62|96.22|96.63|96.23|96.57|96.17|16
1732955320000|2024-11-30 08:28:40|96.63|96.23|96.69|96.29|96.75|96.35|96.62|96.22|20
1732955330000|2024-11-30 08:28:50|96.68|96.28|96.72|96.32|96.73|96.33|96.68|96.28|18
1732955340000|2024-11-30 08:29:00|96.73|96.33|96.77|96.37|96.77|96.37|96.72|96.32|13
1732955350000|2024-11-30 08:29:10|96.78|96.38|96.81|96.41|96.81|96.41|96.78|96.38|12
1732955360000|2024-11-30 08:29:20|96.82|96.42|97.09|96.69|97.15|96.75|96.82|96.42|24
1732955370000|2024-11-30 08:29:30|97.1|96.7|97.04|96.64|97.11|96.71|97.02|96.62|19
1732955380000|2024-11-30 08:29:40|97.05|96.65|97.08|96.68|97.08|96.68|97.05|96.65|4
1732955390000|2024-11-30 08:29:50|97.09|96.69|97.13|96.73|97.14|96.74|97.09|96.69|8
1732955400000|2024-11-30 08:30:00|97.14|96.74|97.23|96.83|97.26|96.86|97.13|96.73|21
1732955410000|2024-11-30 08:30:10|97.24|96.84|97.21|96.81|97.24|96.84|97.21|96.81|10
1732955420000|2024-11-30 08:30:20|97.22|96.82|97.22|96.82|97.24|96.84|97.2|96.8|11
1732955430000|2024-11-30 08:30:30|97.23|96.83|97.21|96.81|97.25|96.85|97.2|96.8|9
1732955440000|2024-11-30 08:30:40|97.22|96.82|97.2|96.8|97.23|96.83|97.2|96.8|7
1732955450000|2024-11-30 08:30:50|97.19|96.79|97.22|96.82|97.22|96.82|97.17|96.77|7
1732955460000|2024-11-30 08:31:00|97.21|96.81|97.1|96.7|97.21|96.81|97.1|96.7|9
1732955470000|2024-11-30 08:31:10|97.11|96.71|97.11|96.71|97.12|96.72|97.09|96.69|11
1732955480000|2024-11-30 08:31:20|97.12|96.72|97.41|97.01|97.41|97.01|97.12|96.72|16
1732955490000|2024-11-30 08:31:30|97.42|97.02|97.37|96.97|97.51|97.11|97.37|96.97|22
1732955500000|2024-11-30 08:31:40|97.36|96.96|97.16|96.76|97.36|96.96|97.16|96.76|17
1732955510000|2024-11-30 08:31:50|97.15|96.75|97.13|96.73|97.17|96.77|97.13|96.73|17
1732955520000|2024-11-30 08:32:00|97.14|96.74|97.11|96.71|97.17|96.77|97.11|96.71|16
1732955530000|2024-11-30 08:32:10|97.12|96.72|97.04|96.64|97.16|96.76|97.03|96.63|13
1732955540000|2024-11-30 08:32:20|97.03|96.63|96.97|96.57|97.05|96.65|96.96|96.56|18
1732955550000|2024-11-30 08:32:30|96.96|96.56|96.97|96.57|96.99|96.59|96.96|96.56|16
1732955560000|2024-11-30 08:32:40|96.98|96.58|96.93|96.53|96.98|96.58|96.93|96.53|7
1732955570000|2024-11-30 08:32:50|96.95|96.55|96.93|96.53|96.96|96.56|96.93|96.53|10
1732955580000|2024-11-30 08:33:00|96.94|96.54|96.82|96.42|96.97|96.57|96.82|96.42|22
1732955590000|2024-11-30 08:33:10|96.81|96.41|96.74|96.34|96.86|96.46|96.72|96.32|25
1732955600000|2024-11-30 08:33:20|96.72|96.32|96.85|96.45|96.85|96.45|96.72|96.32|13
1732955610000|2024-11-30 08:33:30|96.86|96.46|96.76|96.36|96.86|96.46|96.75|96.35|12
1732955620000|2024-11-30 08:33:40|96.77|96.37|96.78|96.38|96.79|96.39|96.76|96.36|10
1732955630000|2024-11-30 08:33:50|96.8|96.4|96.84|96.44|96.84|96.44|96.79|96.39|8
1732955640000|2024-11-30 08:34:00|96.81|96.41|96.8|96.4|96.85|96.45|96.77|96.37|15
1732955650000|2024-11-30 08:34:10|96.79|96.39|96.76|96.36|96.79|96.39|96.73|96.33|10
1732955660000|2024-11-30 08:34:20|96.74|96.34|96.64|96.24|96.74|96.34|96.64|96.24|10
1732955670000|2024-11-30 08:34:30|96.63|96.23|96.57|96.17|96.63|96.23|96.56|96.16|13
1732955680000|2024-11-30 08:34:40|96.58|96.18|96.58|96.18|96.63|96.23|96.58|96.18|15
1732955690000|2024-11-30 08:34:50|96.6|96.2|96.51|96.11|96.62|96.22|96.51|96.11|19
1732955700000|2024-11-30 08:35:00|96.52|96.12|96.46|96.06|96.56|96.16|96.44|96.04|18
1732955710000|2024-11-30 08:35:10|96.44|96.04|96.43|96.03|96.45|96.05|96.37|95.97|19
1732955720000|2024-11-30 08:35:20|96.44|96.04|96.44|96.04|96.5|96.1|96.42|96.02|17
1732955730000|2024-11-30 08:35:30|96.45|96.05|96.43|96.03|96.48|96.08|96.42|96.02|10
1732955740000|2024-11-30 08:35:40|96.44|96.04|96.44|96.04|96.5|96.1|96.42|96.02|16
1732955750000|2024-11-30 08:35:50|96.45|96.05|96.47|96.07|96.52|96.12|96.45|96.05|12
1732955760000|2024-11-30 08:36:00|96.46|96.06|96.3|95.9|96.48|96.08|96.3|95.9|15
1732955770000|2024-11-30 08:36:10|96.29|95.89|96.28|95.88|96.29|95.89|96.23|95.83|17
1732955780000|2024-11-30 08:36:20|96.27|95.87|96.18|95.78|96.27|95.87|96.15|95.75|20
1732955790000|2024-11-30 08:36:30|96.17|95.77|96.24|95.84|96.28|95.88|96.17|95.77|18
1732955800000|2024-11-30 08:36:40|96.25|95.85|96.23|95.83|96.29|95.89|96.23|95.83|8
1732955810000|2024-11-30 08:36:50|96.24|95.84|96.27|95.87|96.28|95.88|96.24|95.84|10
1732955820000|2024-11-30 08:37:00|96.3|95.9|96.27|95.87|96.36|95.96|96.23|95.83|21
1732955830000|2024-11-30 08:37:10|96.28|95.88|96.17|95.77|96.31|95.91|96.16|95.76|17
1732955840000|2024-11-30 08:37:20|96.18|95.78|96.26|95.86|96.27|95.87|96.18|95.78|15
1732955850000|2024-11-30 08:37:30|96.25|95.85|96.23|95.83|96.26|95.86|96.22|95.82|8
1732955860000|2024-11-30 08:37:40|96.22|95.82|96.26|95.86|96.28|95.88|96.22|95.82|17
1732955870000|2024-11-30 08:37:50|96.24|95.84|96.2|95.8|96.25|95.85|96.2|95.8|14
1732955880000|2024-11-30 08:38:00|96.22|95.82|96.24|95.84|96.26|95.86|96.22|95.82|15
1732955890000|2024-11-30 08:38:10|96.25|95.85|96.26|95.86|96.31|95.91|96.25|95.85|17
1732955900000|2024-11-30 08:38:20|96.27|95.87|96.29|95.89|96.32|95.92|96.27|95.87|13
1732955910000|2024-11-30 08:38:30|96.28|95.88|96.29|95.89|96.32|95.92|96.28|95.88|20
1732955920000|2024-11-30 08:38:40|96.3|95.9|96.52|96.12|96.56|96.16|96.3|95.9|22
1732955930000|2024-11-30 08:38:50|96.5|96.1|96.48|96.08|96.5|96.1|96.48|96.08|9
1732955940000|2024-11-30 08:39:00|96.49|96.09|96.56|96.16|96.56|96.16|96.48|96.08|13
1732955950000|2024-11-30 08:39:10|96.55|96.15|96.55|96.15|96.56|96.16|96.45|96.05|17
1732955960000|2024-11-30 08:39:20|96.53|96.13|96.55|96.15|96.56|96.16|96.52|96.12|17
1732955970000|2024-11-30 08:39:30|96.56|96.16|96.72|96.32|96.78|96.38|96.55|96.15|18
1732955980000|2024-11-30 08:39:40|96.71|96.31|96.7|96.3|96.78|96.38|96.68|96.28|23
1732955990000|2024-11-30 08:39:50|96.71|96.31|96.69|96.29|96.71|96.31|96.66|96.26|17
1732956000000|2024-11-30 08:40:00|96.71|96.31|96.93|96.53|96.93|96.53|96.71|96.31|22
1732956010000|2024-11-30 08:40:10|96.95|96.55|96.83|96.43|96.97|96.57|96.83|96.43|18
1732956020000|2024-11-30 08:40:20|96.82|96.42|96.86|96.46|96.88|96.48|96.76|96.36|20
1732956030000|2024-11-30 08:40:30|96.85|96.45|96.87|96.47|96.87|96.47|96.83|96.43|13
1732956040000|2024-11-30 08:40:40|96.86|96.46|96.88|96.48|96.88|96.48|96.79|96.39|11
1732956050000|2024-11-30 08:40:50|96.89|96.49|96.93|96.53|96.95|96.55|96.87|96.47|22
1732956060000|2024-11-30 08:41:00|96.91|96.51|96.79|96.39|96.92|96.52|96.75|96.35|23
1732956070000|2024-11-30 08:41:10|96.8|96.4|96.79|96.39|96.88|96.48|96.78|96.38|19
1732956080000|2024-11-30 08:41:20|96.78|96.38|96.78|96.38|96.78|96.38|96.74|96.34|15
1732956090000|2024-11-30 08:41:30|96.79|96.39|96.83|96.43|96.83|96.43|96.78|96.38|13
1732956100000|2024-11-30 08:41:40|96.87|96.47|96.85|96.45|96.87|96.47|96.8|96.4|22
1732956110000|2024-11-30 08:41:50|96.86|96.46|96.87|96.47|96.88|96.48|96.84|96.44|14
1732956120000|2024-11-30 08:42:00|96.88|96.48|97.11|96.71|97.15|96.75|96.87|96.47|22
1732956130000|2024-11-30 08:42:10|97.1|96.7|97.09|96.69|97.19|96.79|97.07|96.67|20
1732956140000|2024-11-30 08:42:20|97.08|96.68|97.14|96.74|97.15|96.75|97.07|96.67|22
1732956150000|2024-11-30 08:42:30|97.16|96.76|97.13|96.73|97.18|96.78|97.13|96.73|20
1732956160000|2024-11-30 08:42:40|97.14|96.74|97.1|96.7|97.15|96.75|97.07|96.67|14
1732956170000|2024-11-30 08:42:50|97.09|96.69|97.28|96.88|97.28|96.88|97.09|96.69|14
1732956180000|2024-11-30 08:43:00|97.37|96.97|97.25|96.85|97.37|96.97|97.25|96.85|14
1732956190000|2024-11-30 08:43:10|97.23|96.83|97.24|96.84|97.26|96.86|97.17|96.77|19
1732956200000|2024-11-30 08:43:20|97.23|96.83|97.4|97|97.41|97.01|97.23|96.83|18
1732956210000|2024-11-30 08:43:30|97.42|97.02|97.44|97.04|97.44|97.04|97.4|97|16
1732956220000|2024-11-30 08:43:40|97.45|97.05|97.49|97.09|97.49|97.09|97.45|97.05|11
1732956230000|2024-11-30 08:43:50|97.48|97.08|97.46|97.06|97.49|97.09|97.46|97.06|11
1732956240000|2024-11-30 08:44:00|97.47|97.07|97.61|97.21|97.63|97.23|97.47|97.07|16
1732956250000|2024-11-30 08:44:10|97.6|97.2|97.55|97.15|97.6|97.2|97.52|97.12|7
1732956260000|2024-11-30 08:44:20|97.54|97.14|97.69|97.29|97.7|97.3|97.54|97.14|13
1732956270000|2024-11-30 08:44:30|97.71|97.31|97.6|97.2|97.73|97.33|97.58|97.18|18
1732956280000|2024-11-30 08:44:40|97.63|97.23|97.6|97.2|97.64|97.24|97.59|97.19|16
1732956290000|2024-11-30 08:44:50|97.59|97.19|97.61|97.21|97.63|97.23|97.59|97.19|12
1732956300000|2024-11-30 08:45:00|97.59|97.19|97.59|97.19|97.63|97.23|97.59|97.19|11
1732956310000|2024-11-30 08:45:10|97.58|97.18|97.6|97.2|97.61|97.21|97.52|97.12|25
1732956320000|2024-11-30 08:45:20|97.61|97.21|97.71|97.31|97.73|97.33|97.61|97.21|21
1732956330000|2024-11-30 08:45:30|97.72|97.32|97.73|97.33|97.81|97.41|97.71|97.31|18
1732956340000|2024-11-30 08:45:40|97.74|97.34|97.8|97.4|97.81|97.41|97.74|97.34|15
1732956350000|2024-11-30 08:45:50|97.81|97.41|97.89|97.49|97.94|97.54|97.81|97.41|15
1732956360000|2024-11-30 08:46:00|97.88|97.48|98.03|97.63|98.03|97.63|97.88|97.48|16
1732956370000|2024-11-30 08:46:10|98.01|97.61|97.91|97.51|98.02|97.62|97.91|97.51|9
1732956380000|2024-11-30 08:46:20|97.92|97.52|97.81|97.41|97.92|97.52|97.81|97.41|24
1732956390000|2024-11-30 08:46:30|97.8|97.4|97.82|97.42|97.86|97.46|97.8|97.4|25
1732956400000|2024-11-30 08:46:40|97.81|97.41|97.84|97.44|97.85|97.45|97.81|97.41|15
1732956410000|2024-11-30 08:46:50|97.85|97.45|97.89|97.49|97.89|97.49|97.81|97.41|17
1732956420000|2024-11-30 08:47:00|97.88|97.48|97.97|97.57|97.99|97.59|97.88|97.48|15
1732956430000|2024-11-30 08:47:10|97.98|97.58|98.01|97.61|98.02|97.62|97.98|97.58|5
1732956440000|2024-11-30 08:47:20|98.02|97.62|97.97|97.57|98.02|97.62|97.94|97.54|11
1732956450000|2024-11-30 08:47:30|98|97.6|97.92|97.52|98.02|97.62|97.88|97.48|18
1732956460000|2024-11-30 08:47:40|97.93|97.53|97.85|97.45|97.94|97.54|97.8|97.4|20
1732956470000|2024-11-30 08:47:50|97.86|97.46|97.72|97.32|97.93|97.53|97.72|97.32|20
1732956480000|2024-11-30 08:48:00|97.71|97.31|97.81|97.41|97.82|97.42|97.71|97.31|15
1732956490000|2024-11-30 08:48:10|97.82|97.42|97.79|97.39|97.9|97.5|97.78|97.38|24
1732956500000|2024-11-30 08:48:20|97.8|97.4|97.39|96.99|97.8|97.4|97.38|96.98|19
1732956510000|2024-11-30 08:48:30|97.38|96.98|96.95|96.55|97.41|97.01|96.95|96.55|23
1732956520000|2024-11-30 08:48:40|96.96|96.56|97.01|96.61|97.07|96.67|96.96|96.56|24
1732956530000|2024-11-30 08:48:50|96.98|96.58|96.95|96.55|96.98|96.58|96.91|96.51|17
1732956540000|2024-11-30 08:49:00|96.94|96.54|96.99|96.59|96.99|96.59|96.93|96.53|21
1732956550000|2024-11-30 08:49:10|97.01|96.61|97.02|96.62|97.02|96.62|96.99|96.59|16
1732956560000|2024-11-30 08:49:20|97.01|96.61|96.9|96.5|97.01|96.61|96.9|96.5|20
1732956570000|2024-11-30 08:49:30|96.89|96.49|96.74|96.34|96.9|96.5|96.73|96.33|17
1732956580000|2024-11-30 08:49:40|96.73|96.33|96.72|96.32|96.76|96.36|96.72|96.32|16
1732956590000|2024-11-30 08:49:50|96.73|96.33|96.75|96.35|96.78|96.38|96.72|96.32|19
1732956600000|2024-11-30 08:50:00|96.76|96.36|96.98|96.58|96.99|96.59|96.76|96.36|25
1732956610000|2024-11-30 08:50:10|97|96.6|97.22|96.82|97.22|96.82|97|96.6|22
1732956620000|2024-11-30 08:50:20|97.21|96.81|97.16|96.76|97.22|96.82|97.14|96.74|12
1732956630000|2024-11-30 08:50:30|97.17|96.77|97.16|96.76|97.17|96.77|97.13|96.73|8
1732956640000|2024-11-30 08:50:40|97.17|96.77|97.05|96.65|97.17|96.77|97.03|96.63|16
1732956650000|2024-11-30 08:50:50|97.06|96.66|97.1|96.7|97.13|96.73|97.06|96.66|24
1732956660000|2024-11-30 08:51:00|97.09|96.69|97.13|96.73|97.13|96.73|97.03|96.63|22
1732956670000|2024-11-30 08:51:10|97.11|96.71|97.07|96.67|97.12|96.72|97.01|96.61|16
1732956680000|2024-11-30 08:51:20|97.08|96.68|97.16|96.76|97.16|96.76|97.07|96.67|20
1732956690000|2024-11-30 08:51:30|97.15|96.75|97.14|96.74|97.23|96.83|97.14|96.74|16
1732956700000|2024-11-30 08:51:40|97.13|96.73|97.18|96.78|97.22|96.82|97.13|96.73|18
1732956710000|2024-11-30 08:51:50|97.17|96.77|97.18|96.78|97.22|96.82|97.16|96.76|12
1732956720000|2024-11-30 08:52:00|97.17|96.77|97.16|96.76|97.17|96.77|97.08|96.68|20
1732956730000|2024-11-30 08:52:10|97.18|96.78|97.06|96.66|97.18|96.78|97.04|96.64|20
1732956740000|2024-11-30 08:52:20|97.05|96.65|97.08|96.68|97.1|96.7|97.05|96.65|11
1732956750000|2024-11-30 08:52:30|97.07|96.67|97.07|96.67|97.07|96.67|97.04|96.64|12
1732956760000|2024-11-30 08:52:40|97.06|96.66|97.1|96.7|97.1|96.7|97.05|96.65|14
1732956770000|2024-11-30 08:52:50|97.09|96.69|97.03|96.63|97.09|96.69|97.03|96.63|11
1732956780000|2024-11-30 08:53:00|97.02|96.62|96.99|96.59|97.02|96.62|96.94|96.54|16
1732956790000|2024-11-30 08:53:10|97|96.6|96.95|96.55|97.03|96.63|96.95|96.55|16
1732956800000|2024-11-30 08:53:20|96.96|96.56|96.84|96.44|96.96|96.56|96.84|96.44|9
1732956810000|2024-11-30 08:53:30|96.85|96.45|96.94|96.54|96.94|96.54|96.84|96.44|17
1732956820000|2024-11-30 08:53:40|96.96|96.56|97.09|96.69|97.09|96.69|96.96|96.56|18
1732956830000|2024-11-30 08:53:50|97.11|96.71|97.07|96.67|97.12|96.72|97.06|96.66|18
1732956840000|2024-11-30 08:54:00|97.08|96.68|97.15|96.75|97.17|96.77|97.07|96.67|19
1732956850000|2024-11-30 08:54:10|97.16|96.76|97.08|96.68|97.16|96.76|97.04|96.64|21
1732956860000|2024-11-30 08:54:20|97.09|96.69|97.05|96.65|97.1|96.7|97.05|96.65|7
1732956870000|2024-11-30 08:54:30|97.04|96.64|97.05|96.65|97.06|96.66|96.99|96.59|19
1732956880000|2024-11-30 08:54:40|97.06|96.66|97.03|96.63|97.06|96.66|97|96.6|19
1732956890000|2024-11-30 08:54:50|97.04|96.64|97.08|96.68|97.1|96.7|97.04|96.64|20
1732956900000|2024-11-30 08:55:00|97.07|96.67|97.15|96.75|97.15|96.75|97.06|96.66|15
1732956910000|2024-11-30 08:55:10|97.17|96.77|97.2|96.8|97.24|96.84|97.16|96.76|16
1732956920000|2024-11-30 08:55:20|97.17|96.77|97.07|96.67|97.17|96.77|97.07|96.67|21
1732956930000|2024-11-30 08:55:30|97.04|96.64|97.16|96.76|97.17|96.77|97.04|96.64|18
1732956940000|2024-11-30 08:55:40|97.17|96.77|97.24|96.84|97.26|96.86|97.16|96.76|16
1732956950000|2024-11-30 08:55:50|97.26|96.86|97.18|96.78|97.27|96.87|97.18|96.78|14
1732956960000|2024-11-30 08:56:00|97.19|96.79|97.17|96.77|97.22|96.82|97.17|96.77|11
1732956970000|2024-11-30 08:56:10|97.15|96.75|97.09|96.69|97.18|96.78|97.09|96.69|11
1732956980000|2024-11-30 08:56:20|97.08|96.68|97.06|96.66|97.08|96.68|97.05|96.65|12
1732956990000|2024-11-30 08:56:30|97.07|96.67|97.17|96.77|97.18|96.78|97.07|96.67|14
1732957000000|2024-11-30 08:56:40|97.18|96.78|97.23|96.83|97.23|96.83|97.17|96.77|11
1732957010000|2024-11-30 08:56:50|97.22|96.82|97.23|96.83|97.24|96.84|97.19|96.79|11
1732957020000|2024-11-30 08:57:00|97.24|96.84|97.27|96.87|97.27|96.87|97.18|96.78|17
1732957030000|2024-11-30 08:57:10|97.26|96.86|97.24|96.84|97.29|96.89|97.24|96.84|17
1732957040000|2024-11-30 08:57:20|97.23|96.83|97.23|96.83|97.24|96.84|97.19|96.79|11
1732957050000|2024-11-30 08:57:30|97.22|96.82|97.16|96.76|97.22|96.82|97.16|96.76|11
1732957060000|2024-11-30 08:57:40|97.17|96.77|97.21|96.81|97.21|96.81|97.15|96.75|19
1732957070000|2024-11-30 08:57:50|97.22|96.82|97.26|96.86|97.28|96.88|97.21|96.81|12
1732957080000|2024-11-30 08:58:00|97.27|96.87|97.34|96.94|97.38|96.98|97.27|96.87|18
1732957090000|2024-11-30 08:58:10|97.35|96.95|97.39|96.99|97.47|97.07|97.33|96.93|23
1732957100000|2024-11-30 08:58:20|97.36|96.96|97.35|96.95|97.38|96.98|97.35|96.95|14
1732957110000|2024-11-30 08:58:30|97.3|96.9|97.4|97|97.42|97.02|97.3|96.9|20
1732957120000|2024-11-30 08:58:40|97.41|97.01|97.4|97|97.44|97.04|97.38|96.98|13
1732957130000|2024-11-30 08:58:50|97.39|96.99|97.35|96.95|97.39|96.99|97.35|96.95|11
1732957140000|2024-11-30 08:59:00|97.36|96.96|97.32|96.92|97.37|96.97|97.3|96.9|13
1732957150000|2024-11-30 08:59:10|97.31|96.91|97.29|96.89|97.32|96.92|97.26|96.86|18
1732957160000|2024-11-30 08:59:20|97.3|96.9|97.31|96.91|97.35|96.95|97.28|96.88|20
1732957170000|2024-11-30 08:59:30|97.33|96.93|97.3|96.9|97.34|96.94|97.29|96.89|13
1732957180000|2024-11-30 08:59:40|97.29|96.89|97.3|96.9|97.3|96.9|97.29|96.89|10
1732957190000|2024-11-30 08:59:50|97.29|96.89|97.23|96.83|97.3|96.9|97.23|96.83|17
1732957200000|2024-11-30 09:00:00|97.22|96.82|97.09|96.69|97.22|96.82|97.09|96.69|18
1732957210000|2024-11-30 09:00:10|97.1|96.7|97.13|96.73|97.14|96.74|97.09|96.69|18
1732957220000|2024-11-30 09:00:20|97.12|96.72|97.22|96.82|97.22|96.82|97.07|96.67|20
1732957230000|2024-11-30 09:00:30|97.21|96.81|97.22|96.82|97.23|96.83|97.17|96.77|21
1732957240000|2024-11-30 09:00:40|97.19|96.79|97.22|96.82|97.22|96.82|97.18|96.78|12
1732957250000|2024-11-30 09:00:50|97.21|96.81|97.24|96.84|97.25|96.85|97.18|96.78|13
1732957260000|2024-11-30 09:01:00|97.25|96.85|97.22|96.82|97.31|96.91|97.19|96.79|25
1732957270000|2024-11-30 09:01:10|97.23|96.83|97.24|96.84|97.24|96.84|97.16|96.76|22
1732957280000|2024-11-30 09:01:20|97.21|96.81|97.02|96.62|97.21|96.81|97|96.6|19
1732957290000|2024-11-30 09:01:30|97.03|96.63|97.06|96.66|97.06|96.66|96.99|96.59|15
1732957300000|2024-11-30 09:01:40|97.08|96.68|97.04|96.64|97.15|96.75|97.04|96.64|23
1732957310000|2024-11-30 09:01:50|97.01|96.61|96.97|96.57|97.01|96.61|96.96|96.56|16
1732957320000|2024-11-30 09:02:00|96.96|96.56|96.93|96.53|96.98|96.58|96.91|96.51|17
1732957330000|2024-11-30 09:02:10|96.92|96.52|96.91|96.51|96.92|96.52|96.86|96.46|20
1732957340000|2024-11-30 09:02:20|96.92|96.52|97.02|96.62|97.04|96.64|96.92|96.52|18
1732957350000|2024-11-30 09:02:30|97.01|96.61|97.04|96.64|97.04|96.64|96.98|96.58|14
1732957360000|2024-11-30 09:02:40|97.07|96.67|96.97|96.57|97.1|96.7|96.96|96.56|19
1732957370000|2024-11-30 09:02:50|96.99|96.59|96.96|96.56|96.99|96.59|96.95|96.55|14
1732957380000|2024-11-30 09:03:00|96.97|96.57|96.95|96.55|97.02|96.62|96.95|96.55|15
1732957390000|2024-11-30 09:03:10|96.96|96.56|96.95|96.55|96.98|96.58|96.94|96.54|14
1732957400000|2024-11-30 09:03:20|96.96|96.56|96.97|96.57|97.07|96.67|96.96|96.56|13
1732957410000|2024-11-30 09:03:30|96.96|96.56|97.01|96.61|97.01|96.61|96.96|96.56|16
1732957420000|2024-11-30 09:03:40|97.02|96.62|97.01|96.61|97.05|96.65|97.01|96.61|14
1732957430000|2024-11-30 09:03:50|96.99|96.59|97.02|96.62|97.06|96.66|96.99|96.59|15
1732957440000|2024-11-30 09:04:00|97|96.6|96.96|96.56|97.03|96.63|96.95|96.55|16
1732957450000|2024-11-30 09:04:10|96.97|96.57|97.08|96.68|97.08|96.68|96.96|96.56|14
1732957460000|2024-11-30 09:04:20|97.07|96.67|97.07|96.67|97.08|96.68|97.07|96.67|7
1732957470000|2024-11-30 09:04:30|97.12|96.72|97.08|96.68|97.17|96.77|97.08|96.68|14
1732957480000|2024-11-30 09:04:40|97.07|96.67|97.05|96.65|97.1|96.7|97.05|96.65|14
1732957490000|2024-11-30 09:04:50|97.06|96.66|97.07|96.67|97.1|96.7|97.03|96.63|25
1732957500000|2024-11-30 09:05:00|97.06|96.66|96.86|96.46|97.06|96.66|96.86|96.46|17
1732957510000|2024-11-30 09:05:10|96.87|96.47|96.91|96.51|96.92|96.52|96.84|96.44|24
1732957520000|2024-11-30 09:05:20|96.92|96.52|97.03|96.63|97.04|96.64|96.84|96.44|25
1732957530000|2024-11-30 09:05:30|97.04|96.64|97.07|96.67|97.07|96.67|97.02|96.62|12
1732957540000|2024-11-30 09:05:40|97.08|96.68|97.41|97.01|97.41|97.01|97.08|96.68|19
1732957550000|2024-11-30 09:05:50|97.44|97.04|97.29|96.89|97.45|97.05|97.29|96.89|17
1732957560000|2024-11-30 09:06:00|97.26|96.86|97.05|96.65|97.26|96.86|97.05|96.65|20
1732957570000|2024-11-30 09:06:10|97.03|96.63|97.04|96.64|97.06|96.66|97.03|96.63|15
1732957580000|2024-11-30 09:06:20|97.02|96.62|96.88|96.48|97.03|96.63|96.88|96.48|27
1732957590000|2024-11-30 09:06:30|96.87|96.47|96.87|96.47|96.91|96.51|96.81|96.41|20
1732957600000|2024-11-30 09:06:40|96.88|96.48|96.89|96.49|96.91|96.51|96.84|96.44|17
1732957610000|2024-11-30 09:06:50|96.9|96.5|96.92|96.52|96.92|96.52|96.88|96.48|11
1732957620000|2024-11-30 09:07:00|96.93|96.53|96.97|96.57|96.97|96.57|96.91|96.51|16
1732957630000|2024-11-30 09:07:10|96.98|96.58|96.97|96.57|97.02|96.62|96.95|96.55|15
1732957640000|2024-11-30 09:07:20|96.98|96.58|96.93|96.53|97.02|96.62|96.92|96.52|15
1732957650000|2024-11-30 09:07:30|96.95|96.55|97.01|96.61|97.02|96.62|96.95|96.55|18
1732957660000|2024-11-30 09:07:40|97|96.6|96.98|96.58|97|96.6|96.94|96.54|12
1732957670000|2024-11-30 09:07:50|96.97|96.57|96.92|96.52|96.97|96.57|96.92|96.52|9
1732957680000|2024-11-30 09:08:00|96.91|96.51|97.01|96.61|97.02|96.62|96.91|96.51|12
1732957690000|2024-11-30 09:08:10|96.99|96.59|96.98|96.58|97.01|96.61|96.97|96.57|21
1732957700000|2024-11-30 09:08:20|96.99|96.59|96.91|96.51|96.99|96.59|96.91|96.51|14
1732957710000|2024-11-30 09:08:30|96.87|96.47|96.82|96.42|96.88|96.48|96.82|96.42|13
1732957720000|2024-11-30 09:08:40|96.83|96.43|96.73|96.33|96.83|96.43|96.73|96.33|16
1732957730000|2024-11-30 09:08:50|96.74|96.34|96.72|96.32|96.75|96.35|96.7|96.3|24
1732957740000|2024-11-30 09:09:00|96.71|96.31|96.88|96.48|96.88|96.48|96.71|96.31|21
1732957750000|2024-11-30 09:09:10|96.87|96.47|96.85|96.45|96.87|96.47|96.81|96.41|13
1732957760000|2024-11-30 09:09:20|96.86|96.46|96.93|96.53|96.94|96.54|96.84|96.44|22
1732957770000|2024-11-30 09:09:30|96.94|96.54|96.89|96.49|96.94|96.54|96.86|96.46|19
1732957780000|2024-11-30 09:09:40|96.87|96.47|96.88|96.48|96.96|96.56|96.87|96.47|20
1732957790000|2024-11-30 09:09:50|96.86|96.46|96.71|96.31|96.86|96.46|96.71|96.31|26
1732957800000|2024-11-30 09:10:00|96.72|96.32|96.66|96.26|96.74|96.34|96.66|96.26|20
1732957810000|2024-11-30 09:10:10|96.65|96.25|96.69|96.29|96.7|96.3|96.59|96.19|14
1732957820000|2024-11-30 09:10:20|96.7|96.3|96.74|96.34|96.76|96.36|96.7|96.3|20
1732957830000|2024-11-30 09:10:30|96.72|96.32|96.74|96.34|96.74|96.34|96.71|96.31|13
1732957840000|2024-11-30 09:10:40|96.73|96.33|96.74|96.34|96.78|96.38|96.73|96.33|15
1732957850000|2024-11-30 09:10:50|96.76|96.36|96.73|96.33|96.77|96.37|96.73|96.33|14
1732957860000|2024-11-30 09:11:00|96.74|96.34|96.75|96.35|96.75|96.35|96.71|96.31|7
1732957870000|2024-11-30 09:11:10|96.76|96.36|96.85|96.45|96.85|96.45|96.75|96.35|20
1732957880000|2024-11-30 09:11:20|96.83|96.43|96.87|96.47|96.88|96.48|96.82|96.42|12
1732957890000|2024-11-30 09:11:30|96.88|96.48|96.93|96.53|96.93|96.53|96.86|96.46|10
1732957900000|2024-11-30 09:11:40|96.94|96.54|97.05|96.65|97.05|96.65|96.94|96.54|21
1732957910000|2024-11-30 09:11:50|97.04|96.64|96.94|96.54|97.12|96.72|96.94|96.54|20
1732957920000|2024-11-30 09:12:00|96.95|96.55|96.97|96.57|97.02|96.62|96.95|96.55|15
1732957930000|2024-11-30 09:12:10|96.96|96.56|97.02|96.62|97.02|96.62|96.93|96.53|18
1732957940000|2024-11-30 09:12:20|97.01|96.61|96.95|96.55|97.01|96.61|96.93|96.53|24
1732957950000|2024-11-30 09:12:30|96.94|96.54|96.9|96.5|96.94|96.54|96.86|96.46|20
1732957960000|2024-11-30 09:12:40|96.92|96.52|97.04|96.64|97.05|96.65|96.92|96.52|18
1732957970000|2024-11-30 09:12:50|97.03|96.63|96.99|96.59|97.05|96.65|96.99|96.59|13
1732957980000|2024-11-30 09:13:00|96.98|96.58|97.05|96.65|97.05|96.65|96.98|96.58|17
1732957990000|2024-11-30 09:13:10|97.04|96.64|96.98|96.58|97.06|96.66|96.95|96.55|19
1732958000000|2024-11-30 09:13:20|96.97|96.57|96.92|96.52|96.98|96.58|96.92|96.52|6
1732958010000|2024-11-30 09:13:30|96.93|96.53|96.95|96.55|96.97|96.57|96.92|96.52|15
1732958020000|2024-11-30 09:13:40|96.96|96.56|96.84|96.44|96.96|96.56|96.82|96.42|21
1732958030000|2024-11-30 09:13:50|96.87|96.47|96.92|96.52|96.94|96.54|96.85|96.45|20
1732958040000|2024-11-30 09:14:00|96.93|96.53|96.92|96.52|96.95|96.55|96.9|96.5|15
1732958050000|2024-11-30 09:14:10|96.91|96.51|96.76|96.36|96.91|96.51|96.71|96.31|20
1732958060000|2024-11-30 09:14:20|96.75|96.35|96.91|96.51|96.92|96.52|96.75|96.35|16
1732958070000|2024-11-30 09:14:30|96.9|96.5|96.95|96.55|96.95|96.55|96.9|96.5|17
1732958080000|2024-11-30 09:14:40|96.94|96.54|96.84|96.44|96.95|96.55|96.83|96.43|16
1732958090000|2024-11-30 09:14:50|96.83|96.43|96.8|96.4|96.83|96.43|96.79|96.39|18
1732958100000|2024-11-30 09:15:00|96.79|96.39|96.89|96.49|96.9|96.5|96.79|96.39|18
1732958110000|2024-11-30 09:15:10|96.9|96.5|96.89|96.49|96.91|96.51|96.84|96.44|19
1732958120000|2024-11-30 09:15:20|96.9|96.5|96.87|96.47|96.91|96.51|96.86|96.46|17
1732958130000|2024-11-30 09:15:30|96.89|96.49|96.9|96.5|96.91|96.51|96.86|96.46|15
1732958140000|2024-11-30 09:15:40|96.89|96.49|96.89|96.49|96.92|96.52|96.87|96.47|25
1732958150000|2024-11-30 09:15:50|96.88|96.48|96.92|96.52|96.92|96.52|96.87|96.47|18
1732958160000|2024-11-30 09:16:00|96.91|96.51|96.81|96.41|96.92|96.52|96.81|96.41|17
1732958170000|2024-11-30 09:16:10|96.82|96.42|96.76|96.36|96.84|96.44|96.76|96.36|23
1732958180000|2024-11-30 09:16:20|96.78|96.38|96.87|96.47|96.89|96.49|96.78|96.38|18
1732958190000|2024-11-30 09:16:30|96.88|96.48|96.89|96.49|96.89|96.49|96.87|96.47|10
1732958200000|2024-11-30 09:16:40|96.88|96.48|96.91|96.51|96.91|96.51|96.87|96.47|19
1732958210000|2024-11-30 09:16:50|96.89|96.49|96.9|96.5|96.91|96.51|96.81|96.41|13
1732958220000|2024-11-30 09:17:00|96.89|96.49|96.83|96.43|96.9|96.5|96.77|96.37|20
1732958230000|2024-11-30 09:17:10|96.84|96.44|96.89|96.49|96.89|96.49|96.81|96.41|18
1732958240000|2024-11-30 09:17:20|96.9|96.5|96.86|96.46|96.9|96.5|96.81|96.41|21
1732958250000|2024-11-30 09:17:30|96.85|96.45|96.89|96.49|96.91|96.51|96.85|96.45|9
1732958260000|2024-11-30 09:17:40|96.9|96.5|96.83|96.43|96.91|96.51|96.83|96.43|11
1732958270000|2024-11-30 09:17:50|96.84|96.44|96.82|96.42|96.85|96.45|96.8|96.4|23
1732958280000|2024-11-30 09:18:00|96.83|96.43|96.66|96.26|96.83|96.43|96.66|96.26|20
1732958290000|2024-11-30 09:18:10|96.67|96.27|96.72|96.32|96.74|96.34|96.66|96.26|21
1732958300000|2024-11-30 09:18:20|96.73|96.33|96.72|96.32|96.81|96.41|96.72|96.32|23
1732958310000|2024-11-30 09:18:30|96.74|96.34|96.75|96.35|96.76|96.36|96.71|96.31|19
1732958320000|2024-11-30 09:18:40|96.74|96.34|96.56|96.16|96.75|96.35|96.56|96.16|22
1732958330000|2024-11-30 09:18:50|96.54|96.14|96.54|96.14|96.55|96.15|96.51|96.11|14
1732958340000|2024-11-30 09:19:00|96.53|96.13|96.58|96.18|96.6|96.2|96.49|96.09|18
1732958350000|2024-11-30 09:19:10|96.57|96.17|96.57|96.17|96.6|96.2|96.55|96.15|19
1732958360000|2024-11-30 09:19:20|96.58|96.18|96.63|96.23|96.64|96.24|96.58|96.18|7
1732958370000|2024-11-30 09:19:30|96.64|96.24|96.69|96.29|96.71|96.31|96.64|96.24|10
1732958380000|2024-11-30 09:19:40|96.7|96.3|96.69|96.29|96.73|96.33|96.69|96.29|14
1732958390000|2024-11-30 09:19:50|96.68|96.28|96.55|96.15|96.68|96.28|96.55|96.15|15
1732958400000|2024-11-30 09:20:00|96.54|96.14|96.47|96.07|96.54|96.14|96.47|96.07|16
1732958410000|2024-11-30 09:20:10|96.49|96.09|96.45|96.05|96.58|96.18|96.45|96.05|26
1732958420000|2024-11-30 09:20:20|96.44|96.04|96.44|96.04|96.44|96.04|96.41|96.01|20
1732958430000|2024-11-30 09:20:30|96.45|96.05|96.47|96.07|96.47|96.07|96.42|96.02|13
1732958440000|2024-11-30 09:20:40|96.45|96.05|96.55|96.15|96.55|96.15|96.44|96.04|14
1732958450000|2024-11-30 09:20:50|96.56|96.16|96.5|96.1|96.56|96.16|96.48|96.08|16
1732958460000|2024-11-30 09:21:00|96.51|96.11|96.6|96.2|96.6|96.2|96.51|96.11|18
1732958470000|2024-11-30 09:21:10|96.61|96.21|96.66|96.26|96.66|96.26|96.56|96.16|23
1732958480000|2024-11-30 09:21:20|96.67|96.27|96.58|96.18|96.72|96.32|96.58|96.18|19
1732958490000|2024-11-30 09:21:30|96.56|96.16|96.64|96.24|96.65|96.25|96.56|96.16|17
1732958500000|2024-11-30 09:21:40|96.65|96.25|96.74|96.34|96.75|96.35|96.65|96.25|12
1732958510000|2024-11-30 09:21:50|96.73|96.33|96.7|96.3|96.73|96.33|96.65|96.25|16
1732958520000|2024-11-30 09:22:00|96.71|96.31|96.7|96.3|96.71|96.31|96.7|96.3|6
1732958530000|2024-11-30 09:22:10|96.7|96.3|96.75|96.35|96.75|96.35|96.68|96.28|9
1732958540000|2024-11-30 09:22:20|96.76|96.36|96.75|96.35|96.81|96.41|96.75|96.35|17
1732958550000|2024-11-30 09:22:30|96.76|96.36|96.76|96.36|96.81|96.41|96.75|96.35|13
1732958560000|2024-11-30 09:22:40|96.75|96.35|96.73|96.33|96.77|96.37|96.73|96.33|21
1732958570000|2024-11-30 09:22:50|96.72|96.32|96.75|96.35|96.77|96.37|96.72|96.32|17
1732958580000|2024-11-30 09:23:00|96.72|96.32|96.73|96.33|96.73|96.33|96.66|96.26|15
1732958590000|2024-11-30 09:23:10|96.83|96.43|96.8|96.4|96.85|96.45|96.8|96.4|16
1732958600000|2024-11-30 09:23:20|96.81|96.41|96.71|96.31|96.81|96.41|96.71|96.31|12
1732958610000|2024-11-30 09:23:30|96.72|96.32|96.7|96.3|96.73|96.33|96.69|96.29|16
1732958620000|2024-11-30 09:23:40|96.69|96.29|96.7|96.3|96.7|96.3|96.67|96.27|8
1732958630000|2024-11-30 09:23:50|96.71|96.31|96.66|96.26|96.71|96.31|96.64|96.24|15
1732958640000|2024-11-30 09:24:00|96.67|96.27|96.66|96.26|96.7|96.3|96.65|96.25|15
1732958650000|2024-11-30 09:24:10|96.67|96.27|96.59|96.19|96.67|96.27|96.59|96.19|15
1732958660000|2024-11-30 09:24:20|96.58|96.18|96.56|96.16|96.61|96.21|96.56|96.16|17
1732958670000|2024-11-30 09:24:30|96.55|96.15|96.51|96.11|96.55|96.15|96.51|96.11|17
1732958680000|2024-11-30 09:24:40|96.5|96.1|96.51|96.11|96.52|96.12|96.5|96.1|13
1732958690000|2024-11-30 09:24:50|96.52|96.12|96.47|96.07|96.52|96.12|96.47|96.07|9
1732958700000|2024-11-30 09:25:00|96.46|96.06|96.35|95.95|96.46|96.06|96.34|95.94|13
1732958710000|2024-11-30 09:25:10|96.38|95.98|96.51|96.11|96.51|96.11|96.38|95.98|11
1732958720000|2024-11-30 09:25:20|96.52|96.12|96.55|96.15|96.55|96.15|96.52|96.12|12
1732958730000|2024-11-30 09:25:30|96.53|96.13|96.4|96|96.54|96.14|96.4|96|21
1732958740000|2024-11-30 09:25:40|96.41|96.01|96.41|96.01|96.43|96.03|96.4|96|21
1732958750000|2024-11-30 09:25:50|96.4|96|96.38|95.98|96.4|96|96.36|95.96|21
1732958760000|2024-11-30 09:26:00|96.37|95.97|96.37|95.97|96.42|96.02|96.35|95.95|17
1732958770000|2024-11-30 09:26:10|96.38|95.98|96.33|95.93|96.38|95.98|96.3|95.9|16
1732958780000|2024-11-30 09:26:20|96.32|95.92|96.45|96.05|96.47|96.07|96.27|95.87|21
1732958790000|2024-11-30 09:26:30|96.44|96.04|96.46|96.06|96.47|96.07|96.43|96.03|15
1732958800000|2024-11-30 09:26:40|96.47|96.07|96.42|96.02|96.51|96.11|96.42|96.02|21
1732958810000|2024-11-30 09:26:50|96.43|96.03|96.41|96.01|96.43|96.03|96.37|95.97|16
1732958820000|2024-11-30 09:27:00|96.4|96|96.42|96.02|96.42|96.02|96.37|95.97|12
1732958830000|2024-11-30 09:27:10|96.43|96.03|96.43|96.03|96.45|96.05|96.42|96.02|14
1732958840000|2024-11-30 09:27:20|96.42|96.02|96.37|95.97|96.44|96.04|96.36|95.96|13
1732958850000|2024-11-30 09:27:30|96.38|95.98|96.51|96.11|96.51|96.11|96.38|95.98|14
1732958860000|2024-11-30 09:27:40|96.52|96.12|96.58|96.18|96.58|96.18|96.51|96.11|15
1732958870000|2024-11-30 09:27:50|96.59|96.19|96.58|96.18|96.59|96.19|96.55|96.15|17
1732958880000|2024-11-30 09:28:00|96.59|96.19|96.58|96.18|96.62|96.22|96.57|96.17|12
1732958890000|2024-11-30 09:28:10|96.59|96.19|96.52|96.12|96.59|96.19|96.51|96.11|15
1732958900000|2024-11-30 09:28:20|96.55|96.15|96.51|96.11|96.55|96.15|96.5|96.1|10
1732958910000|2024-11-30 09:28:30|96.48|96.08|96.42|96.02|96.48|96.08|96.42|96.02|14
1732958920000|2024-11-30 09:28:40|96.43|96.03|96.49|96.09|96.5|96.1|96.42|96.02|14
1732958930000|2024-11-30 09:28:50|96.48|96.08|96.49|96.09|96.52|96.12|96.48|96.08|10
1732958940000|2024-11-30 09:29:00|96.48|96.08|96.47|96.07|96.49|96.09|96.44|96.04|17
1732958950000|2024-11-30 09:29:10|96.46|96.06|96.51|96.11|96.54|96.14|96.46|96.06|14
1732958960000|2024-11-30 09:29:20|96.52|96.12|96.52|96.12|96.52|96.12|96.48|96.08|10
1732958970000|2024-11-30 09:29:30|96.51|96.11|96.5|96.1|96.51|96.11|96.48|96.08|12
1732958980000|2024-11-30 09:29:40|96.51|96.11|96.51|96.11|96.52|96.12|96.5|96.1|9
1732958990000|2024-11-30 09:29:50|96.52|96.12|96.49|96.09|96.52|96.12|96.49|96.09|10
1732959000000|2024-11-30 09:30:00|96.47|96.07|96.46|96.06|96.5|96.1|96.38|95.98|22
1732959010000|2024-11-30 09:30:10|96.47|96.07|96.51|96.11|96.52|96.12|96.47|96.07|15
1732959020000|2024-11-30 09:30:20|96.5|96.1|96.44|96.04|96.51|96.11|96.44|96.04|17
1732959030000|2024-11-30 09:30:30|96.45|96.05|96.51|96.11|96.51|96.11|96.44|96.04|6
1732959040000|2024-11-30 09:30:40|96.52|96.12|96.54|96.14|96.56|96.16|96.5|96.1|14
1732959050000|2024-11-30 09:30:50|96.55|96.15|96.55|96.15|96.56|96.16|96.53|96.13|13
1732959060000|2024-11-30 09:31:00|96.54|96.14|96.42|96.02|96.54|96.14|96.41|96.01|20
1732959070000|2024-11-30 09:31:10|96.41|96.01|96.36|95.96|96.41|96.01|96.36|95.96|15
1732959080000|2024-11-30 09:31:20|96.34|95.94|96.33|95.93|96.34|95.94|96.29|95.89|15
1732959090000|2024-11-30 09:31:30|96.34|95.94|96.41|96.01|96.41|96.01|96.34|95.94|14
1732959100000|2024-11-30 09:31:40|96.42|96.02|96.5|96.1|96.5|96.1|96.41|96.01|11
1732959110000|2024-11-30 09:31:50|96.46|96.06|96.5|96.1|96.51|96.11|96.42|96.02|17
1732959120000|2024-11-30 09:32:00|96.51|96.11|96.39|95.99|96.51|96.11|96.39|95.99|14
1732959130000|2024-11-30 09:32:10|96.37|95.97|96.34|95.94|96.37|95.97|96.31|95.91|12
1732959140000|2024-11-30 09:32:20|96.33|95.93|96.23|95.83|96.33|95.93|96.21|95.81|13
1732959150000|2024-11-30 09:32:30|96.21|95.81|96.16|95.76|96.23|95.83|96.16|95.76|18
1732959160000|2024-11-30 09:32:40|96.17|95.77|96.19|95.79|96.19|95.79|96.16|95.76|13
1732959170000|2024-11-30 09:32:50|96.18|95.78|96.18|95.78|96.19|95.79|96.18|95.78|9
1732959180000|2024-11-30 09:33:00|96.19|95.79|96.24|95.84|96.3|95.9|96.19|95.79|14
1732959190000|2024-11-30 09:33:10|96.22|95.82|96.24|95.84|96.29|95.89|96.19|95.79|23
1732959200000|2024-11-30 09:33:20|96.25|95.85|96.3|95.9|96.3|95.9|96.25|95.85|11
1732959210000|2024-11-30 09:33:30|96.29|95.89|96.3|95.9|96.32|95.92|96.28|95.88|14
1732959220000|2024-11-30 09:33:40|96.29|95.89|96.32|95.92|96.34|95.94|96.29|95.89|11
1732959230000|2024-11-30 09:33:50|96.33|95.93|96.35|95.95|96.35|95.95|96.33|95.93|9
1732959240000|2024-11-30 09:34:00|96.36|95.96|96.39|95.99|96.41|96.01|96.36|95.96|19
1732959250000|2024-11-30 09:34:10|96.4|96|96.39|95.99|96.4|96|96.35|95.95|17
1732959260000|2024-11-30 09:34:20|96.38|95.98|96.37|95.97|96.38|95.98|96.31|95.91|15
1732959270000|2024-11-30 09:34:30|96.36|95.96|96.36|95.96|96.38|95.98|96.32|95.92|18
1732959280000|2024-11-30 09:34:40|96.35|95.95|96.36|95.96|96.4|96|96.34|95.94|15
1732959290000|2024-11-30 09:34:50|96.37|95.97|96.36|95.96|96.37|95.97|96.35|95.95|6
1732959300000|2024-11-30 09:35:00|96.35|95.95|96.26|95.86|96.35|95.95|96.26|95.86|13
1732959310000|2024-11-30 09:35:10|96.25|95.85|96.28|95.88|96.3|95.9|96.24|95.84|14
1732959320000|2024-11-30 09:35:20|96.29|95.89|96.29|95.89|96.29|95.89|96.28|95.88|3
1732959330000|2024-11-30 09:35:30|96.28|95.88|96.32|95.92|96.35|95.95|96.28|95.88|18
1732959340000|2024-11-30 09:35:40|96.31|95.91|96.35|95.95|96.35|95.95|96.29|95.89|15
1732959350000|2024-11-30 09:35:50|96.34|95.94|96.26|95.86|96.34|95.94|96.26|95.86|10
1732959360000|2024-11-30 09:36:00|96.24|95.84|96.24|95.84|96.25|95.85|96.22|95.82|9
1732959370000|2024-11-30 09:36:10|96.26|95.86|96.25|95.85|96.28|95.88|96.25|95.85|10
1732959380000|2024-11-30 09:36:20|96.24|95.84|96.21|95.81|96.25|95.85|96.21|95.81|6
1732959390000|2024-11-30 09:36:30|96.19|95.79|96.23|95.83|96.23|95.83|96.18|95.78|18
1732959400000|2024-11-30 09:36:40|96.25|95.85|96.3|95.9|96.31|95.91|96.25|95.85|6
1732959410000|2024-11-30 09:36:50|96.28|95.88|96.23|95.83|96.28|95.88|96.19|95.79|15
1732959420000|2024-11-30 09:37:00|96.22|95.82|96.12|95.72|96.22|95.82|96.11|95.71|16
1732959430000|2024-11-30 09:37:10|96.13|95.73|96.2|95.8|96.2|95.8|96.11|95.71|16
1732959440000|2024-11-30 09:37:20|96.21|95.81|96.2|95.8|96.23|95.83|96.2|95.8|8
1732959450000|2024-11-30 09:37:30|96.21|95.81|96.18|95.78|96.22|95.82|96.18|95.78|7
1732959460000|2024-11-30 09:37:40|96.15|95.75|96.24|95.84|96.27|95.87|96.15|95.75|23
1732959470000|2024-11-30 09:37:50|96.25|95.85|96.23|95.83|96.27|95.87|96.22|95.82|12
1732959480000|2024-11-30 09:38:00|96.24|95.84|96.23|95.83|96.25|95.85|96.22|95.82|15
1732959490000|2024-11-30 09:38:10|96.24|95.84|96.27|95.87|96.27|95.87|96.22|95.82|14
1732959500000|2024-11-30 09:38:20|96.29|95.89|96.2|95.8|96.3|95.9|96.2|95.8|14
1732959510000|2024-11-30 09:38:30|96.21|95.81|96.19|95.79|96.21|95.81|96.17|95.77|8
1732959520000|2024-11-30 09:38:40|96.17|95.77|96.11|95.71|96.17|95.77|96.11|95.71|12
1732959530000|2024-11-30 09:38:50|96.13|95.73|96.12|95.72|96.13|95.73|96.11|95.71|7
1732959540000|2024-11-30 09:39:00|96.13|95.73|96.2|95.8|96.2|95.8|96.13|95.73|10
1732959550000|2024-11-30 09:39:10|96.21|95.81|96.19|95.79|96.22|95.82|96.18|95.78|14
1732959560000|2024-11-30 09:39:20|96.2|95.8|96.15|95.75|96.21|95.81|96.14|95.74|12
1732959570000|2024-11-30 09:39:30|96.16|95.76|96.19|95.79|96.19|95.79|96.16|95.76|15
1732959580000|2024-11-30 09:39:40|96.21|95.81|96.3|95.9|96.3|95.9|96.21|95.81|16
1732959590000|2024-11-30 09:39:50|96.32|95.92|96.34|95.94|96.34|95.94|96.3|95.9|9
1732959600000|2024-11-30 09:40:00|96.32|95.92|96.34|95.94|96.34|95.94|96.32|95.92|9
1732959610000|2024-11-30 09:40:10|96.33|95.93|96.2|95.8|96.33|95.93|96.19|95.79|19
1732959620000|2024-11-30 09:40:20|96.18|95.78|96.18|95.78|96.2|95.8|96.14|95.74|17
1732959630000|2024-11-30 09:40:30|96.17|95.77|96.22|95.82|96.22|95.82|96.17|95.77|11
1732959640000|2024-11-30 09:40:40|96.23|95.83|96.19|95.79|96.23|95.83|96.18|95.78|11
1732959650000|2024-11-30 09:40:50|96.18|95.78|96.13|95.73|96.18|95.78|96.1|95.7|6
1732959660000|2024-11-30 09:41:00|96.12|95.72|95.99|95.59|96.13|95.73|95.99|95.59|20
1732959670000|2024-11-30 09:41:10|96|95.6|96|95.6|96.03|95.63|96|95.6|10
1732959680000|2024-11-30 09:41:20|96.01|95.61|96|95.6|96.03|95.63|95.92|95.52|13
1732959690000|2024-11-30 09:41:30|95.99|95.59|96.01|95.61|96.01|95.61|95.98|95.58|13
1732959700000|2024-11-30 09:41:40|95.99|95.59|95.98|95.58|95.99|95.59|95.94|95.54|15
1732959710000|2024-11-30 09:41:50|95.99|95.59|95.92|95.52|95.99|95.59|95.92|95.52|12
1732959720000|2024-11-30 09:42:00|95.91|95.51|95.85|95.45|95.92|95.52|95.85|95.45|14
1732959730000|2024-11-30 09:42:10|95.86|95.46|95.84|95.44|95.88|95.48|95.84|95.44|12
1732959740000|2024-11-30 09:42:20|95.83|95.43|95.88|95.48|95.88|95.48|95.81|95.41|15
1732959750000|2024-11-30 09:42:30|95.89|95.49|95.85|95.45|95.9|95.5|95.84|95.44|15
1732959760000|2024-11-30 09:42:40|95.83|95.43|95.82|95.42|95.84|95.44|95.82|95.42|9
1732959770000|2024-11-30 09:42:50|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|9
1732959780000|2024-11-30 09:43:00|95.81|95.41|95.87|95.47|95.87|95.47|95.8|95.4|12
1732959790000|2024-11-30 09:43:10|95.88|95.48|95.85|95.45|95.9|95.5|95.83|95.43|17
1732959800000|2024-11-30 09:43:20|95.86|95.46|95.82|95.42|95.86|95.46|95.8|95.4|15
1732959810000|2024-11-30 09:43:30|95.81|95.41|95.8|95.4|95.82|95.42|95.79|95.39|8
1732959820000|2024-11-30 09:43:40|95.78|95.38|95.8|95.4|95.8|95.4|95.78|95.38|5
1732959830000|2024-11-30 09:43:50|95.79|95.39|95.81|95.41|95.81|95.41|95.79|95.39|5
1732959840000|2024-11-30 09:44:00|95.8|95.4|95.88|95.48|95.88|95.48|95.8|95.4|9
1732959850000|2024-11-30 09:44:10|95.89|95.49|95.36|94.96|95.91|95.51|95.34|94.94|22
1732959860000|2024-11-30 09:44:20|95.39|94.99|95.4|95|95.42|95.02|95.39|94.99|13
1732959870000|2024-11-30 09:44:30|95.41|95.01|95.48|95.08|95.48|95.08|95.4|95|15
1732959880000|2024-11-30 09:44:40|95.47|95.07|95.43|95.03|95.49|95.09|95.42|95.02|13
1732959890000|2024-11-30 09:44:50|95.42|95.02|95.39|94.99|95.43|95.03|95.39|94.99|10
1732959900000|2024-11-30 09:45:00|95.4|95|95.4|95|95.44|95.04|95.38|94.98|15
1732959910000|2024-11-30 09:45:10|95.41|95.01|95.43|95.03|95.47|95.07|95.41|95.01|12
1732959920000|2024-11-30 09:45:20|95.45|95.05|95.49|95.09|95.5|95.1|95.45|95.05|14
1732959930000|2024-11-30 09:45:30|95.48|95.08|95.52|95.12|95.53|95.13|95.48|95.08|5
1732959940000|2024-11-30 09:45:40|95.51|95.11|95.5|95.1|95.52|95.12|95.5|95.1|7
1732959950000|2024-11-30 09:45:50|95.51|95.11|95.6|95.2|95.61|95.21|95.51|95.11|13
1732959960000|2024-11-30 09:46:00|95.59|95.19|95.62|95.22|95.62|95.22|95.57|95.17|17
1732959970000|2024-11-30 09:46:10|95.61|95.21|95.6|95.2|95.62|95.22|95.6|95.2|4
1732959980000|2024-11-30 09:46:20|95.58|95.18|95.58|95.18|95.6|95.2|95.57|95.17|14
1732959990000|2024-11-30 09:46:30|95.59|95.19|95.6|95.2|95.6|95.2|95.58|95.18|6
1732960000000|2024-11-30 09:46:40|95.61|95.21|95.68|95.28|95.69|95.29|95.61|95.21|9
1732960010000|2024-11-30 09:46:50|95.69|95.29|95.71|95.31|95.71|95.31|95.68|95.28|17
1732960020000|2024-11-30 09:47:00|95.7|95.3|95.68|95.28|95.71|95.31|95.68|95.28|12
1732960030000|2024-11-30 09:47:10|95.69|95.29|95.73|95.33|95.73|95.33|95.68|95.28|13
1732960040000|2024-11-30 09:47:20|95.74|95.34|95.76|95.36|95.77|95.37|95.73|95.33|17
1732960050000|2024-11-30 09:47:30|95.77|95.37|95.79|95.39|95.8|95.4|95.76|95.36|15
1732960060000|2024-11-30 09:47:40|95.77|95.37|95.82|95.42|95.82|95.42|95.77|95.37|12
1732960070000|2024-11-30 09:47:50|95.81|95.41|95.81|95.41|95.82|95.42|95.81|95.41|7
1732960080000|2024-11-30 09:48:00|95.82|95.42|95.8|95.4|95.82|95.42|95.77|95.37|16
1732960090000|2024-11-30 09:48:10|95.81|95.41|95.81|95.41|95.81|95.41|95.8|95.4|7
1732960100000|2024-11-30 09:48:20|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|6
1732960110000|2024-11-30 09:48:30|95.79|95.39|95.81|95.41|95.82|95.42|95.79|95.39|16
1732960120000|2024-11-30 09:48:40|95.8|95.4|95.8|95.4|95.8|95.4|95.74|95.34|18
1732960130000|2024-11-30 09:48:50|95.81|95.41|95.81|95.41|95.82|95.42|95.79|95.39|11
1732960140000|2024-11-30 09:49:00|95.8|95.4|95.83|95.43|95.88|95.48|95.79|95.39|12
1732960150000|2024-11-30 09:49:10|95.82|95.42|95.82|95.42|95.82|95.42|95.78|95.38|10
1732960160000|2024-11-30 09:49:20|95.81|95.41|95.74|95.34|95.81|95.41|95.72|95.32|11
1732960170000|2024-11-30 09:49:30|95.73|95.33|95.71|95.31|95.74|95.34|95.71|95.31|6
1732960180000|2024-11-30 09:49:40|95.7|95.3|95.82|95.42|95.82|95.42|95.69|95.29|15
1732960190000|2024-11-30 09:49:50|95.81|95.41|95.73|95.33|95.82|95.42|95.73|95.33|18
1732960200000|2024-11-30 09:50:00|95.74|95.34|95.73|95.33|95.77|95.37|95.71|95.31|14
1732960210000|2024-11-30 09:50:10|95.74|95.34|95.77|95.37|95.78|95.38|95.74|95.34|7
1732960220000|2024-11-30 09:50:20|95.75|95.35|95.78|95.38|95.78|95.38|95.75|95.35|10
1732960230000|2024-11-30 09:50:30|95.81|95.41|95.92|95.52|95.92|95.52|95.81|95.41|10
1732960240000|2024-11-30 09:50:40|95.93|95.53|95.92|95.52|95.94|95.54|95.92|95.52|8
1732960250000|2024-11-30 09:50:50|95.94|95.54|95.95|95.55|95.97|95.57|95.92|95.52|11
1732960260000|2024-11-30 09:51:00|95.96|95.56|96.01|95.61|96.01|95.61|95.96|95.56|7
1732960270000|2024-11-30 09:51:10|96|95.6|95.99|95.59|96.01|95.61|95.99|95.59|7
1732960280000|2024-11-30 09:51:20|95.98|95.58|96.01|95.61|96.01|95.61|95.94|95.54|11
1732960290000|2024-11-30 09:51:30|96|95.6|95.95|95.55|96|95.6|95.94|95.54|17
1732960300000|2024-11-30 09:51:40|95.97|95.57|95.91|95.51|95.97|95.57|95.91|95.51|16
1732960310000|2024-11-30 09:51:50|95.92|95.52|95.91|95.51|95.93|95.53|95.9|95.5|12
1732960320000|2024-11-30 09:52:00|95.92|95.52|95.82|95.42|95.94|95.54|95.82|95.42|15
1732960330000|2024-11-30 09:52:10|95.83|95.43|95.83|95.43|95.83|95.43|95.82|95.42|11
1732960340000|2024-11-30 09:52:20|95.84|95.44|95.93|95.53|95.93|95.53|95.84|95.44|8
1732960350000|2024-11-30 09:52:30|95.92|95.52|95.91|95.51|95.93|95.53|95.9|95.5|18
1732960360000|2024-11-30 09:52:40|95.9|95.5|95.92|95.52|95.93|95.53|95.9|95.5|23
1732960370000|2024-11-30 09:52:50|95.9|95.5|95.9|95.5|95.9|95.5|95.9|95.5|1
1732960380000|2024-11-30 09:53:00|95.89|95.49|95.84|95.44|95.9|95.5|95.84|95.44|10
1732960390000|2024-11-30 09:53:10|95.85|95.45|95.82|95.42|95.85|95.45|95.82|95.42|10
1732960400000|2024-11-30 09:53:20|95.81|95.41|95.83|95.43|95.84|95.44|95.81|95.41|9
1732960410000|2024-11-30 09:53:30|95.84|95.44|95.93|95.53|95.93|95.53|95.83|95.43|14
1732960420000|2024-11-30 09:53:40|95.91|95.51|95.89|95.49|95.91|95.51|95.83|95.43|11
1732960430000|2024-11-30 09:53:50|95.88|95.48|95.86|95.46|95.88|95.48|95.86|95.46|7
1732960440000|2024-11-30 09:54:00|95.87|95.47|95.85|95.45|95.9|95.5|95.85|95.45|20
1732960450000|2024-11-30 09:54:10|95.84|95.44|95.91|95.51|95.91|95.51|95.84|95.44|15
1732960460000|2024-11-30 09:54:20|95.92|95.52|95.93|95.53|95.97|95.57|95.92|95.52|18
1732960470000|2024-11-30 09:54:30|95.92|95.52|95.89|95.49|95.92|95.52|95.88|95.48|12
1732960480000|2024-11-30 09:54:40|95.88|95.48|95.9|95.5|95.92|95.52|95.86|95.46|13
1732960490000|2024-11-30 09:54:50|95.91|95.51|95.93|95.53|95.93|95.53|95.9|95.5|11
1732960500000|2024-11-30 09:55:00|95.94|95.54|95.92|95.52|95.94|95.54|95.91|95.51|9
1732960510000|2024-11-30 09:55:10|95.91|95.51|95.95|95.55|95.95|95.55|95.91|95.51|13
1732960520000|2024-11-30 09:55:20|95.97|95.57|96|95.6|96.1|95.7|95.97|95.57|17
1732960530000|2024-11-30 09:55:30|96.01|95.61|96.02|95.62|96.05|95.65|96.01|95.61|13
1732960540000|2024-11-30 09:55:40|96.01|95.61|96.04|95.64|96.04|95.64|96|95.6|15
1732960550000|2024-11-30 09:55:50|96.03|95.63|96.03|95.63|96.04|95.64|96.01|95.61|12
1732960560000|2024-11-30 09:56:00|96.07|95.67|96.1|95.7|96.11|95.71|96.07|95.67|6
1732960570000|2024-11-30 09:56:10|96.09|95.69|96.1|95.7|96.11|95.71|96.09|95.69|12
1732960580000|2024-11-30 09:56:20|96.11|95.71|96.12|95.72|96.12|95.72|96.1|95.7|6
1732960590000|2024-11-30 09:56:30|96.11|95.71|96.11|95.71|96.12|95.72|96.11|95.71|5
1732960600000|2024-11-30 09:56:40|96.1|95.7|96.12|95.72|96.12|95.72|96.1|95.7|5
1732960610000|2024-11-30 09:56:50|96.11|95.71|96.1|95.7|96.11|95.71|96.1|95.7|4
1732960620000|2024-11-30 09:57:00|96.09|95.69|96.11|95.71|96.11|95.71|96.08|95.68|5
1732960630000|2024-11-30 09:57:10|96.1|95.7|96|95.6|96.1|95.7|96|95.6|13
1732960640000|2024-11-30 09:57:20|96.01|95.61|96.03|95.63|96.03|95.63|95.99|95.59|14
1732960650000|2024-11-30 09:57:30|96.04|95.64|95.94|95.54|96.04|95.64|95.94|95.54|15
1732960660000|2024-11-30 09:57:40|95.92|95.52|96.1|95.7|96.1|95.7|95.91|95.51|22
1732960670000|2024-11-30 09:57:50|96.09|95.69|96.03|95.63|96.1|95.7|96.02|95.62|13
1732960680000|2024-11-30 09:58:00|96.04|95.64|95.94|95.54|96.04|95.64|95.94|95.54|19
1732960690000|2024-11-30 09:58:10|95.95|95.55|95.92|95.52|95.95|95.55|95.92|95.52|6
1732960700000|2024-11-30 09:58:20|95.93|95.53|96.01|95.61|96.01|95.61|95.92|95.52|10
1732960710000|2024-11-30 09:58:30|96|95.6|95.98|95.58|96.01|95.61|95.98|95.58|4
1732960720000|2024-11-30 09:58:40|95.99|95.59|95.96|95.56|95.99|95.59|95.91|95.51|15
1732960730000|2024-11-30 09:58:50|95.99|95.59|95.98|95.58|95.99|95.59|95.97|95.57|5
1732960740000|2024-11-30 09:59:00|95.97|95.57|95.94|95.54|95.99|95.59|95.93|95.53|8
1732960750000|2024-11-30 09:59:10|95.93|95.53|95.91|95.51|95.94|95.54|95.9|95.5|8
1732960760000|2024-11-30 09:59:20|95.89|95.49|95.92|95.52|95.94|95.54|95.89|95.49|12
1732960770000|2024-11-30 09:59:30|95.93|95.53|95.9|95.5|95.95|95.55|95.89|95.49|15
1732960780000|2024-11-30 09:59:40|95.91|95.51|95.91|95.51|95.92|95.52|95.89|95.49|9
1732960790000|2024-11-30 09:59:50|95.92|95.52|95.9|95.5|95.92|95.52|95.9|95.5|7
1732960800000|2024-11-30 10:00:00|95.89|95.49|95.82|95.42|95.9|95.5|95.82|95.42|17
1732960810000|2024-11-30 10:00:10|95.83|95.43|95.85|95.45|95.91|95.51|95.83|95.43|16
1732960820000|2024-11-30 10:00:20|95.86|95.46|95.91|95.51|95.93|95.53|95.85|95.45|16
1732960830000|2024-11-30 10:00:30|95.89|95.49|95.91|95.51|95.91|95.51|95.85|95.45|15
1732960840000|2024-11-30 10:00:40|95.93|95.53|95.86|95.46|95.93|95.53|95.86|95.46|16
1732960850000|2024-11-30 10:00:50|95.84|95.44|95.82|95.42|95.85|95.45|95.82|95.42|9
1732960860000|2024-11-30 10:01:00|95.83|95.43|95.79|95.39|95.83|95.43|95.77|95.37|8
1732960870000|2024-11-30 10:01:10|95.78|95.38|95.7|95.3|95.79|95.39|95.7|95.3|14
1732960880000|2024-11-30 10:01:20|95.71|95.31|95.69|95.29|95.71|95.31|95.67|95.27|11
1732960890000|2024-11-30 10:01:30|95.68|95.28|95.68|95.28|95.69|95.29|95.68|95.28|7
1732960900000|2024-11-30 10:01:40|95.69|95.29|95.77|95.37|95.78|95.38|95.69|95.29|17
1732960910000|2024-11-30 10:01:50|95.78|95.38|95.79|95.39|95.79|95.39|95.77|95.37|8
1732960920000|2024-11-30 10:02:00|95.8|95.4|95.72|95.32|95.8|95.4|95.71|95.31|6
1732960930000|2024-11-30 10:02:10|95.73|95.33|95.77|95.37|95.8|95.4|95.72|95.32|17
1732960940000|2024-11-30 10:02:20|95.78|95.38|95.82|95.42|95.82|95.42|95.77|95.37|11
1732960950000|2024-11-30 10:02:30|95.83|95.43|95.89|95.49|95.89|95.49|95.83|95.43|18
1732960960000|2024-11-30 10:02:40|95.88|95.48|95.88|95.48|95.92|95.52|95.87|95.47|20
1732960970000|2024-11-30 10:02:50|95.89|95.49|95.91|95.51|95.92|95.52|95.88|95.48|8
1732960980000|2024-11-30 10:03:00|95.88|95.48|95.88|95.48|95.89|95.49|95.85|95.45|19
1732960990000|2024-11-30 10:03:10|95.89|95.49|95.88|95.48|95.89|95.49|95.87|95.47|16
1732961000000|2024-11-30 10:03:20|95.87|95.47|95.88|95.48|95.88|95.48|95.87|95.47|8
1732961010000|2024-11-30 10:03:30|95.87|95.47|95.86|95.46|95.87|95.47|95.85|95.45|6
1732961020000|2024-11-30 10:03:40|95.87|95.47|95.81|95.41|95.87|95.47|95.81|95.41|6
1732961030000|2024-11-30 10:03:50|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|15
1732961040000|2024-11-30 10:04:00|95.8|95.4|95.83|95.43|95.84|95.44|95.79|95.39|16
1732961050000|2024-11-30 10:04:10|95.82|95.42|95.79|95.39|95.82|95.42|95.79|95.39|4
1732961060000|2024-11-30 10:04:20|95.8|95.4|95.91|95.51|95.92|95.52|95.77|95.37|19
1732961070000|2024-11-30 10:04:30|95.9|95.5|95.8|95.4|95.92|95.52|95.8|95.4|20
1732961080000|2024-11-30 10:04:40|95.81|95.41|95.8|95.4|95.81|95.41|95.78|95.38|14
1732961090000|2024-11-30 10:04:50|95.79|95.39|95.81|95.41|95.81|95.41|95.79|95.39|8
1732961100000|2024-11-30 10:05:00|95.8|95.4|95.82|95.42|95.82|95.42|95.77|95.37|14
1732961110000|2024-11-30 10:05:10|95.81|95.41|95.82|95.42|95.87|95.47|95.81|95.41|15
1732961120000|2024-11-30 10:05:20|95.79|95.39|95.79|95.39|95.81|95.41|95.78|95.38|18
1732961130000|2024-11-30 10:05:30|95.8|95.4|95.6|95.2|95.8|95.4|95.59|95.19|22
1732961140000|2024-11-30 10:05:40|95.59|95.19|95.47|95.07|95.59|95.19|95.47|95.07|15
1732961150000|2024-11-30 10:05:50|95.46|95.06|95.57|95.17|95.57|95.17|95.45|95.05|18
1732961160000|2024-11-30 10:06:00|95.58|95.18|95.62|95.22|95.68|95.28|95.58|95.18|22
1732961170000|2024-11-30 10:06:10|95.63|95.23|95.83|95.43|95.83|95.43|95.5|95.1|22
1732961180000|2024-11-30 10:06:20|95.82|95.42|95.8|95.4|95.83|95.43|95.79|95.39|12
1732961190000|2024-11-30 10:06:30|95.82|95.42|95.71|95.31|95.83|95.43|95.7|95.3|18
1732961200000|2024-11-30 10:06:40|95.72|95.32|95.69|95.29|95.8|95.4|95.68|95.28|18
1732961210000|2024-11-30 10:06:50|95.66|95.26|95.64|95.24|95.68|95.28|95.64|95.24|11
1732961220000|2024-11-30 10:07:00|95.65|95.25|95.71|95.31|95.71|95.31|95.62|95.22|10
1732961230000|2024-11-30 10:07:10|95.72|95.32|95.69|95.29|95.72|95.32|95.66|95.26|13
1732961240000|2024-11-30 10:07:20|95.7|95.3|95.72|95.32|95.73|95.33|95.69|95.29|9
1732961250000|2024-11-30 10:07:30|95.73|95.33|95.72|95.32|95.73|95.33|95.72|95.32|6
1732961260000|2024-11-30 10:07:40|95.71|95.31|95.69|95.29|95.71|95.31|95.69|95.29|2
1732961270000|2024-11-30 10:07:50|95.68|95.28|95.69|95.29|95.69|95.29|95.6|95.2|18
1732961280000|2024-11-30 10:08:00|95.7|95.3|95.69|95.29|95.71|95.31|95.67|95.27|19
1732961290000|2024-11-30 10:08:10|95.7|95.3|95.73|95.33|95.78|95.38|95.69|95.29|15
1732961300000|2024-11-30 10:08:20|95.74|95.34|95.73|95.33|95.74|95.34|95.71|95.31|12
1732961310000|2024-11-30 10:08:30|95.72|95.32|95.71|95.31|95.72|95.32|95.69|95.29|10
1732961320000|2024-11-30 10:08:40|95.7|95.3|95.63|95.23|95.7|95.3|95.63|95.23|16
1732961330000|2024-11-30 10:08:50|95.62|95.22|95.6|95.2|95.63|95.23|95.6|95.2|13
1732961340000|2024-11-30 10:09:00|95.63|95.23|95.59|95.19|95.63|95.23|95.59|95.19|14
1732961350000|2024-11-30 10:09:10|95.58|95.18|95.6|95.2|95.6|95.2|95.58|95.18|9
1732961360000|2024-11-30 10:09:20|95.61|95.21|95.62|95.22|95.62|95.22|95.61|95.21|2
1732961370000|2024-11-30 10:09:30|95.63|95.23|95.65|95.25|95.66|95.26|95.63|95.23|11
1732961380000|2024-11-30 10:09:40|95.66|95.26|95.65|95.25|95.68|95.28|95.65|95.25|11
1732961390000|2024-11-30 10:09:50|95.66|95.26|95.7|95.3|95.7|95.3|95.65|95.25|14
1732961400000|2024-11-30 10:10:00|95.69|95.29|95.58|95.18|95.71|95.31|95.57|95.17|15
1732961410000|2024-11-30 10:10:10|95.59|95.19|95.72|95.32|95.72|95.32|95.59|95.19|17
1732961420000|2024-11-30 10:10:20|95.71|95.31|95.81|95.41|95.81|95.41|95.71|95.31|17
1732961430000|2024-11-30 10:10:30|95.82|95.42|95.89|95.49|95.89|95.49|95.81|95.41|18
1732961440000|2024-11-30 10:10:40|95.9|95.5|95.86|95.46|95.9|95.5|95.85|95.45|19
1732961450000|2024-11-30 10:10:50|95.85|95.45|95.83|95.43|95.86|95.46|95.83|95.43|7
1732961460000|2024-11-30 10:11:00|95.82|95.42|95.8|95.4|95.84|95.44|95.75|95.35|19
1732961470000|2024-11-30 10:11:10|95.79|95.39|95.79|95.39|95.83|95.43|95.78|95.38|17
1732961480000|2024-11-30 10:11:20|95.78|95.38|95.7|95.3|95.79|95.39|95.7|95.3|14
1732961490000|2024-11-30 10:11:30|95.71|95.31|95.73|95.33|95.74|95.34|95.69|95.29|11
1732961500000|2024-11-30 10:11:40|95.72|95.32|95.75|95.35|95.75|95.35|95.72|95.32|12
1732961510000|2024-11-30 10:11:50|95.74|95.34|95.76|95.36|95.78|95.38|95.73|95.33|9
1732961520000|2024-11-30 10:12:00|95.75|95.35|95.78|95.38|95.79|95.39|95.73|95.33|16
1732961530000|2024-11-30 10:12:10|95.79|95.39|95.78|95.38|95.79|95.39|95.77|95.37|14
1732961540000|2024-11-30 10:12:20|95.79|95.39|95.71|95.31|95.79|95.39|95.71|95.31|10
1732961550000|2024-11-30 10:12:30|95.7|95.3|95.69|95.29|95.7|95.3|95.67|95.27|10
1732961560000|2024-11-30 10:12:40|95.68|95.28|95.63|95.23|95.68|95.28|95.62|95.22|13
1732961570000|2024-11-30 10:12:50|95.6|95.2|95.47|95.07|95.6|95.2|95.47|95.07|18
1732961580000|2024-11-30 10:13:00|95.46|95.06|95.59|95.19|95.6|95.2|95.46|95.06|22
1732961590000|2024-11-30 10:13:10|95.55|95.15|95.54|95.14|95.55|95.15|95.53|95.13|12
1732961600000|2024-11-30 10:13:20|95.6|95.2|95.61|95.21|95.61|95.21|95.6|95.2|4
1732961610000|2024-11-30 10:13:30|95.6|95.2|95.61|95.21|95.62|95.22|95.59|95.19|7
1732961620000|2024-11-30 10:13:40|95.62|95.22|95.67|95.27|95.69|95.29|95.62|95.22|21
1732961630000|2024-11-30 10:13:50|95.66|95.26|95.73|95.33|95.73|95.33|95.66|95.26|10
1732961640000|2024-11-30 10:14:00|95.72|95.32|95.74|95.34|95.74|95.34|95.7|95.3|9
1732961650000|2024-11-30 10:14:10|95.75|95.35|95.65|95.25|95.76|95.36|95.64|95.24|20
1732961660000|2024-11-30 10:14:20|95.67|95.27|95.64|95.24|95.7|95.3|95.63|95.23|12
1732961670000|2024-11-30 10:14:30|95.65|95.25|95.66|95.26|95.69|95.29|95.64|95.24|15
1732961680000|2024-11-30 10:14:40|95.67|95.27|95.68|95.28|95.7|95.3|95.66|95.26|15
1732961690000|2024-11-30 10:14:50|95.67|95.27|95.66|95.26|95.68|95.28|95.64|95.24|12
1732961700000|2024-11-30 10:15:00|95.64|95.24|95.61|95.21|95.64|95.24|95.61|95.21|12
1732961710000|2024-11-30 10:15:10|95.6|95.2|95.61|95.21|95.62|95.22|95.59|95.19|15
1732961720000|2024-11-30 10:15:20|95.62|95.22|95.64|95.24|95.65|95.25|95.62|95.22|9
1732961730000|2024-11-30 10:15:30|95.65|95.25|95.62|95.22|95.7|95.3|95.62|95.22|14
1732961740000|2024-11-30 10:15:40|95.61|95.21|95.63|95.23|95.63|95.23|95.61|95.21|8
1732961750000|2024-11-30 10:15:50|95.64|95.24|95.64|95.24|95.66|95.26|95.64|95.24|7
1732961760000|2024-11-30 10:16:00|95.65|95.25|95.53|95.13|95.66|95.26|95.53|95.13|14
1732961770000|2024-11-30 10:16:10|95.54|95.14|95.5|95.1|95.54|95.14|95.49|95.09|9
1732961780000|2024-11-30 10:16:20|95.51|95.11|95.58|95.18|95.63|95.23|95.51|95.11|13
1732961790000|2024-11-30 10:16:30|95.56|95.16|95.45|95.05|95.56|95.16|95.44|95.04|14
1732961800000|2024-11-30 10:16:40|95.44|95.04|95.42|95.02|95.45|95.05|95.38|94.98|8
1732961810000|2024-11-30 10:16:50|95.43|95.03|95.46|95.06|95.5|95.1|95.43|95.03|21
1732961820000|2024-11-30 10:17:00|95.45|95.05|95.43|95.03|95.45|95.05|95.41|95.01|15
1732961830000|2024-11-30 10:17:10|95.42|95.02|95.3|94.9|95.43|95.03|95.3|94.9|20
1732961840000|2024-11-30 10:17:20|95.28|94.88|95.31|94.91|95.32|94.92|95.26|94.86|15
1732961850000|2024-11-30 10:17:30|95.32|94.92|95.26|94.86|95.35|94.95|95.26|94.86|19
1732961860000|2024-11-30 10:17:40|95.28|94.88|95.28|94.88|95.29|94.89|95.24|94.84|20
1732961870000|2024-11-30 10:17:50|95.26|94.86|95.26|94.86|95.28|94.88|95.23|94.83|12
1732961880000|2024-11-30 10:18:00|95.25|94.85|95.19|94.79|95.26|94.86|95.15|94.75|24
1732961890000|2024-11-30 10:18:10|95.2|94.8|95.22|94.82|95.22|94.82|95.18|94.78|13
1732961900000|2024-11-30 10:18:20|95.19|94.79|95.17|94.77|95.22|94.82|95.15|94.75|15
1732961910000|2024-11-30 10:18:30|95.15|94.75|95.16|94.76|95.17|94.77|95.14|94.74|6
1732961920000|2024-11-30 10:18:40|95.17|94.77|95.08|94.68|95.17|94.77|95.05|94.65|19
1732961930000|2024-11-30 10:18:50|95.07|94.67|95.04|94.64|95.07|94.67|95.04|94.64|4
1732961940000|2024-11-30 10:19:00|95.03|94.63|95.03|94.63|95.04|94.64|95.01|94.61|7
1732961950000|2024-11-30 10:19:10|95.02|94.62|94.94|94.54|95.02|94.62|94.94|94.54|13
1732961960000|2024-11-30 10:19:20|94.93|94.53|94.94|94.54|94.95|94.55|94.91|94.51|13
1732961970000|2024-11-30 10:19:30|94.95|94.55|94.95|94.55|94.97|94.57|94.95|94.55|12
1732961980000|2024-11-30 10:19:40|94.94|94.54|94.96|94.56|94.97|94.57|94.92|94.52|21
1732961990000|2024-11-30 10:19:50|94.95|94.55|94.89|94.49|94.95|94.55|94.87|94.47|18
1732962000000|2024-11-30 10:20:00|94.86|94.46|94.78|94.38|94.86|94.46|94.74|94.34|21
1732962010000|2024-11-30 10:20:10|94.79|94.39|94.78|94.38|94.82|94.42|94.77|94.37|23
1732962020000|2024-11-30 10:20:20|94.8|94.4|94.81|94.41|94.84|94.44|94.74|94.34|19
1732962030000|2024-11-30 10:20:30|94.8|94.4|94.75|94.35|94.83|94.43|94.75|94.35|21
1732962040000|2024-11-30 10:20:40|94.74|94.34|94.77|94.37|94.78|94.38|94.71|94.31|15
1732962050000|2024-11-30 10:20:50|94.76|94.36|94.63|94.23|94.77|94.37|94.62|94.22|24
1732962060000|2024-11-30 10:21:00|94.61|94.21|94.6|94.2|94.64|94.24|94.57|94.17|25
1732962070000|2024-11-30 10:21:10|94.59|94.19|94.62|94.22|94.62|94.22|94.56|94.16|15
1732962080000|2024-11-30 10:21:20|94.61|94.21|94.65|94.25|94.66|94.26|94.61|94.21|18
1732962090000|2024-11-30 10:21:30|94.64|94.24|94.65|94.25|94.65|94.25|94.62|94.22|15
1732962100000|2024-11-30 10:21:40|94.66|94.26|94.52|94.12|94.66|94.26|94.51|94.11|15
1732962110000|2024-11-30 10:21:50|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|25
1732962120000|2024-11-30 10:22:00|94.55|94.15|94.59|94.19|94.63|94.23|94.55|94.15|24
1732962130000|2024-11-30 10:22:10|94.6|94.2|94.69|94.29|94.71|94.31|94.6|94.2|21
1732962140000|2024-11-30 10:22:20|94.7|94.3|94.77|94.37|94.77|94.37|94.7|94.3|18
1732962150000|2024-11-30 10:22:30|94.76|94.36|94.81|94.41|94.82|94.42|94.76|94.36|22
1732962160000|2024-11-30 10:22:40|94.8|94.4|94.88|94.48|94.88|94.48|94.8|94.4|18
1732962170000|2024-11-30 10:22:50|94.89|94.49|94.91|94.51|94.94|94.54|94.85|94.45|21
1732962180000|2024-11-30 10:23:00|94.9|94.5|94.8|94.4|94.9|94.5|94.78|94.38|16
1732962190000|2024-11-30 10:23:10|94.82|94.42|94.7|94.3|94.82|94.42|94.69|94.29|20
1732962200000|2024-11-30 10:23:20|94.69|94.29|94.65|94.25|94.69|94.29|94.64|94.24|13
1732962210000|2024-11-30 10:23:30|94.64|94.24|94.64|94.24|94.65|94.25|94.64|94.24|7
1732962220000|2024-11-30 10:23:40|94.65|94.25|94.54|94.14|94.65|94.25|94.54|94.14|13
1732962230000|2024-11-30 10:23:50|94.55|94.15|94.64|94.24|94.64|94.24|94.53|94.13|17
1732962240000|2024-11-30 10:24:00|94.63|94.23|94.64|94.24|94.64|94.24|94.61|94.21|11
1732962250000|2024-11-30 10:24:10|94.63|94.23|94.69|94.29|94.72|94.32|94.63|94.23|20
1732962260000|2024-11-30 10:24:20|94.67|94.27|94.66|94.26|94.67|94.27|94.62|94.22|15
1732962270000|2024-11-30 10:24:30|94.65|94.25|94.71|94.31|94.72|94.32|94.65|94.25|11
1732962280000|2024-11-30 10:24:40|94.7|94.3|94.74|94.34|94.76|94.36|94.7|94.3|17
1732962290000|2024-11-30 10:24:50|94.75|94.35|94.76|94.36|94.8|94.4|94.73|94.33|17
1732962300000|2024-11-30 10:25:00|94.77|94.37|94.75|94.35|94.8|94.4|94.72|94.32|15
1732962310000|2024-11-30 10:25:10|94.74|94.34|94.78|94.38|94.8|94.4|94.73|94.33|12
1732962320000|2024-11-30 10:25:20|94.77|94.37|94.75|94.35|94.79|94.39|94.7|94.3|17
1732962330000|2024-11-30 10:25:30|94.74|94.34|94.66|94.26|94.75|94.35|94.65|94.25|14
1732962340000|2024-11-30 10:25:40|94.67|94.27|94.73|94.33|94.74|94.34|94.62|94.22|15
1732962350000|2024-11-30 10:25:50|94.74|94.34|94.77|94.37|94.77|94.37|94.74|94.34|8
1732962360000|2024-11-30 10:26:00|94.78|94.38|94.86|94.46|94.87|94.47|94.77|94.37|14
1732962370000|2024-11-30 10:26:10|94.87|94.47|94.86|94.46|94.87|94.47|94.82|94.42|12
1732962380000|2024-11-30 10:26:20|94.85|94.45|94.92|94.52|94.92|94.52|94.83|94.43|14
1732962390000|2024-11-30 10:26:30|94.91|94.51|94.88|94.48|94.91|94.51|94.88|94.48|3
1732962400000|2024-11-30 10:26:40|94.89|94.49|94.86|94.46|94.91|94.51|94.84|94.44|10
1732962410000|2024-11-30 10:26:50|94.85|94.45|94.8|94.4|94.85|94.45|94.8|94.4|4
1732962420000|2024-11-30 10:27:00|94.79|94.39|94.84|94.44|94.87|94.47|94.78|94.38|17
1732962430000|2024-11-30 10:27:10|94.82|94.42|94.81|94.41|94.83|94.43|94.78|94.38|14
1732962440000|2024-11-30 10:27:20|94.8|94.4|94.81|94.41|94.85|94.45|94.78|94.38|13
1732962450000|2024-11-30 10:27:30|94.82|94.42|94.84|94.44|94.84|94.44|94.77|94.37|14
1732962460000|2024-11-30 10:27:40|94.83|94.43|94.86|94.46|94.86|94.46|94.83|94.43|6
1732962470000|2024-11-30 10:27:50|94.85|94.45|94.76|94.36|94.86|94.46|94.76|94.36|18
1732962480000|2024-11-30 10:28:00|94.79|94.39|94.69|94.29|94.82|94.42|94.69|94.29|14
1732962490000|2024-11-30 10:28:10|94.68|94.28|94.7|94.3|94.74|94.34|94.64|94.24|18
1732962500000|2024-11-30 10:28:20|94.71|94.31|94.64|94.24|94.71|94.31|94.6|94.2|15
1732962510000|2024-11-30 10:28:30|94.65|94.25|94.72|94.32|94.72|94.32|94.65|94.25|13
1732962520000|2024-11-30 10:28:40|94.73|94.33|94.86|94.46|94.86|94.46|94.73|94.33|20
1732962530000|2024-11-30 10:28:50|94.85|94.45|94.89|94.49|94.9|94.5|94.85|94.45|9
1732962540000|2024-11-30 10:29:00|94.86|94.46|94.9|94.5|94.9|94.5|94.84|94.44|15
1732962550000|2024-11-30 10:29:10|94.89|94.49|94.92|94.52|94.92|94.52|94.89|94.49|10
1732962560000|2024-11-30 10:29:20|94.93|94.53|94.95|94.55|94.95|94.55|94.92|94.52|5
1732962570000|2024-11-30 10:29:30|94.94|94.54|94.94|94.54|94.98|94.58|94.94|94.54|7
1732962580000|2024-11-30 10:29:40|94.95|94.55|94.95|94.55|94.95|94.55|94.92|94.52|7
1732962590000|2024-11-30 10:29:50|94.94|94.54|94.94|94.54|94.94|94.54|94.92|94.52|8
1732962600000|2024-11-30 10:30:00|94.96|94.56|95.02|94.62|95.03|94.63|94.95|94.55|13
1732962610000|2024-11-30 10:30:10|95.03|94.63|94.94|94.54|95.03|94.63|94.91|94.51|13
1732962620000|2024-11-30 10:30:20|94.95|94.55|95.03|94.63|95.03|94.63|94.95|94.55|11
1732962630000|2024-11-30 10:30:30|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|12
1732962640000|2024-11-30 10:30:40|95.15|94.75|95.12|94.72|95.15|94.75|95.07|94.67|8
1732962650000|2024-11-30 10:30:50|95.13|94.73|95.18|94.78|95.19|94.79|95.13|94.73|9
1732962660000|2024-11-30 10:31:00|95.19|94.79|95.18|94.78|95.2|94.8|95.13|94.73|11
1732962670000|2024-11-30 10:31:10|95.16|94.76|95.09|94.69|95.16|94.76|95.07|94.67|10
1732962680000|2024-11-30 10:31:20|95.08|94.68|95.05|94.65|95.08|94.68|95.04|94.64|13
1732962690000|2024-11-30 10:31:30|95.06|94.66|95.03|94.63|95.08|94.68|95.03|94.63|8
1732962700000|2024-11-30 10:31:40|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|14
1732962710000|2024-11-30 10:31:50|95.13|94.73|95.1|94.7|95.13|94.73|95.09|94.69|11
1732962720000|2024-11-30 10:32:00|95.12|94.72|95.2|94.8|95.2|94.8|95.12|94.72|11
1732962730000|2024-11-30 10:32:10|95.21|94.81|95.32|94.92|95.32|94.92|95.21|94.81|13
1732962740000|2024-11-30 10:32:20|95.31|94.91|95.35|94.95|95.35|94.95|95.27|94.87|9
1732962750000|2024-11-30 10:32:30|95.36|94.96|95.36|94.96|95.36|94.96|95.29|94.89|11
1732962760000|2024-11-30 10:32:40|95.37|94.97|95.36|94.96|95.39|94.99|95.35|94.95|11
1732962770000|2024-11-30 10:32:50|95.35|94.95|95.39|94.99|95.39|94.99|95.35|94.95|6
1732962780000|2024-11-30 10:33:00|95.38|94.98|95.39|94.99|95.39|94.99|95.33|94.93|12
1732962790000|2024-11-30 10:33:10|95.38|94.98|95.3|94.9|95.38|94.98|95.28|94.88|13
1732962800000|2024-11-30 10:33:20|95.31|94.91|95.27|94.87|95.31|94.91|95.19|94.79|17
1732962810000|2024-11-30 10:33:30|95.28|94.88|95.24|94.84|95.3|94.9|95.23|94.83|15
1732962820000|2024-11-30 10:33:40|95.23|94.83|95.24|94.84|95.26|94.86|95.22|94.82|11
1732962830000|2024-11-30 10:33:50|95.25|94.85|95.27|94.87|95.28|94.88|95.25|94.85|10
1732962840000|2024-11-30 10:34:00|95.26|94.86|95.37|94.97|95.37|94.97|95.25|94.85|14
1732962850000|2024-11-30 10:34:10|95.36|94.96|95.32|94.92|95.36|94.96|95.29|94.89|17
1732962860000|2024-11-30 10:34:20|95.33|94.93|95.37|94.97|95.39|94.99|95.3|94.9|15
1732962870000|2024-11-30 10:34:30|95.38|94.98|95.31|94.91|95.38|94.98|95.31|94.91|5
1732962880000|2024-11-30 10:34:40|95.32|94.92|95.28|94.88|95.32|94.92|95.28|94.88|14
1732962890000|2024-11-30 10:34:50|95.29|94.89|95.19|94.79|95.31|94.91|95.17|94.77|16
1732962900000|2024-11-30 10:35:00|95.2|94.8|95.15|94.75|95.2|94.8|95.14|94.74|12
1732962910000|2024-11-30 10:35:10|95.14|94.74|95.34|94.94|95.37|94.97|95.14|94.74|21
1732962920000|2024-11-30 10:35:20|95.33|94.93|95.17|94.77|95.36|94.96|95.16|94.76|19
1732962930000|2024-11-30 10:35:30|95.18|94.78|95.11|94.71|95.19|94.79|95.11|94.71|13
1732962940000|2024-11-30 10:35:40|95.12|94.72|95.07|94.67|95.13|94.73|95.07|94.67|12
1732962950000|2024-11-30 10:35:50|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|8
1732962960000|2024-11-30 10:36:00|95.15|94.75|95.22|94.82|95.23|94.83|95.14|94.74|8
1732962970000|2024-11-30 10:36:10|95.23|94.83|95.22|94.82|95.26|94.86|95.22|94.82|9
1732962980000|2024-11-30 10:36:20|95.24|94.84|95.29|94.89|95.32|94.92|95.24|94.84|14
1732962990000|2024-11-30 10:36:30|95.28|94.88|95.32|94.92|95.33|94.93|95.26|94.86|14
1732963000000|2024-11-30 10:36:40|95.33|94.93|95.26|94.86|95.33|94.93|95.25|94.85|9
1732963010000|2024-11-30 10:36:50|95.25|94.85|95.33|94.93|95.33|94.93|95.25|94.85|13
1732963020000|2024-11-30 10:37:00|95.32|94.92|95.32|94.92|95.35|94.95|95.3|94.9|14
1732963030000|2024-11-30 10:37:10|95.3|94.9|95.29|94.89|95.34|94.94|95.25|94.85|15
1732963040000|2024-11-30 10:37:20|95.3|94.9|95.25|94.85|95.3|94.9|95.2|94.8|13
1732963050000|2024-11-30 10:37:30|95.24|94.84|95.28|94.88|95.28|94.88|95.23|94.83|11
1732963060000|2024-11-30 10:37:40|95.29|94.89|95.27|94.87|95.29|94.89|95.27|94.87|5
1732963070000|2024-11-30 10:37:50|95.26|94.86|95.19|94.79|95.27|94.87|95.19|94.79|10
1732963080000|2024-11-30 10:38:00|95.18|94.78|95.24|94.84|95.24|94.84|95.18|94.78|16
1732963090000|2024-11-30 10:38:10|95.26|94.86|95.25|94.85|95.27|94.87|95.25|94.85|7
1732963100000|2024-11-30 10:38:20|95.23|94.83|95.19|94.79|95.23|94.83|95.19|94.79|10
1732963110000|2024-11-30 10:38:30|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|6
1732963120000|2024-11-30 10:38:40|95.24|94.84|95.25|94.85|95.26|94.86|95.23|94.83|10
1732963130000|2024-11-30 10:38:50|95.24|94.84|95.25|94.85|95.25|94.85|95.22|94.82|8
1732963140000|2024-11-30 10:39:00|95.26|94.86|95.32|94.92|95.34|94.94|95.25|94.85|10
1732963150000|2024-11-30 10:39:10|95.34|94.94|95.25|94.85|95.35|94.95|95.24|94.84|13
1732963160000|2024-11-30 10:39:20|95.26|94.86|95.24|94.84|95.26|94.86|95.24|94.84|3
1732963170000|2024-11-30 10:39:30|95.23|94.83|95.14|94.74|95.23|94.83|95.12|94.72|14
1732963180000|2024-11-30 10:39:40|95.13|94.73|95.07|94.67|95.15|94.75|95.07|94.67|11
1732963190000|2024-11-30 10:39:50|95.06|94.66|95.06|94.66|95.07|94.67|95.03|94.63|13
1732963200000|2024-11-30 10:40:00|95.05|94.65|94.98|94.58|95.05|94.65|94.98|94.58|12
1732963210000|2024-11-30 10:40:10|94.97|94.57|95.12|94.72|95.12|94.72|94.97|94.57|16
1732963220000|2024-11-30 10:40:20|95.11|94.71|95.22|94.82|95.23|94.83|95.11|94.71|17
1732963230000|2024-11-30 10:40:30|95.2|94.8|95.28|94.88|95.32|94.92|95.19|94.79|17
1732963240000|2024-11-30 10:40:40|95.27|94.87|95.24|94.84|95.27|94.87|95.22|94.82|10
1732963250000|2024-11-30 10:40:50|95.23|94.83|95.22|94.82|95.23|94.83|95.17|94.77|10
1732963260000|2024-11-30 10:41:00|95.23|94.83|95.14|94.74|95.23|94.83|95.12|94.72|19
1732963270000|2024-11-30 10:41:10|95.15|94.75|95.04|94.64|95.15|94.75|95.04|94.64|11
1732963280000|2024-11-30 10:41:20|95.06|94.66|95.16|94.76|95.17|94.77|95.06|94.66|12
1732963290000|2024-11-30 10:41:30|95.17|94.77|95.2|94.8|95.21|94.81|95.15|94.75|17
1732963300000|2024-11-30 10:41:40|95.21|94.81|95.25|94.85|95.25|94.85|95.2|94.8|11
1732963310000|2024-11-30 10:41:50|95.24|94.84|95.2|94.8|95.24|94.84|95.2|94.8|5
1732963320000|2024-11-30 10:42:00|95.22|94.82|95.27|94.87|95.36|94.96|95.22|94.82|22
1732963330000|2024-11-30 10:42:10|95.28|94.88|95.23|94.83|95.32|94.92|95.23|94.83|12
1732963340000|2024-11-30 10:42:20|95.24|94.84|95.14|94.74|95.25|94.85|95.14|94.74|17
1732963350000|2024-11-30 10:42:30|95.13|94.73|95.15|94.75|95.16|94.76|95.13|94.73|5
1732963360000|2024-11-30 10:42:40|95.17|94.77|95.25|94.85|95.25|94.85|95.17|94.77|14
1732963370000|2024-11-30 10:42:50|95.24|94.84|95.23|94.83|95.24|94.84|95.18|94.78|13
1732963380000|2024-11-30 10:43:00|95.24|94.84|95.34|94.94|95.34|94.94|95.24|94.84|11
1732963390000|2024-11-30 10:43:10|95.35|94.95|95.42|95.02|95.42|95.02|95.35|94.95|8
1732963400000|2024-11-30 10:43:20|95.41|95.01|95.36|94.96|95.42|95.02|95.34|94.94|16
1732963410000|2024-11-30 10:43:30|95.35|94.95|95.38|94.98|95.38|94.98|95.34|94.94|10
1732963420000|2024-11-30 10:43:40|95.36|94.96|95.41|95.01|95.41|95.01|95.35|94.95|13
1732963430000|2024-11-30 10:43:50|95.4|95|95.42|95.02|95.42|95.02|95.4|95|14
1732963440000|2024-11-30 10:44:00|95.43|95.03|95.37|94.97|95.43|95.03|95.37|94.97|13
1732963450000|2024-11-30 10:44:10|95.38|94.98|95.38|94.98|95.4|95|95.36|94.96|7
1732963460000|2024-11-30 10:44:20|95.37|94.97|95.39|94.99|95.42|95.02|95.37|94.97|25
1732963470000|2024-11-30 10:44:30|95.4|95|95.37|94.97|95.4|95|95.35|94.95|14
1732963480000|2024-11-30 10:44:40|95.38|94.98|95.31|94.91|95.38|94.98|95.3|94.9|14
1732963490000|2024-11-30 10:44:50|95.3|94.9|95.26|94.86|95.32|94.92|95.26|94.86|17
1732963500000|2024-11-30 10:45:00|95.27|94.87|95.28|94.88|95.34|94.94|95.22|94.82|28
1732963510000|2024-11-30 10:45:10|95.27|94.87|95.15|94.75|95.3|94.9|95.15|94.75|20
1732963520000|2024-11-30 10:45:20|95.16|94.76|95.14|94.74|95.16|94.76|95.13|94.73|13
1732963530000|2024-11-30 10:45:30|95.13|94.73|95.03|94.63|95.14|94.74|95.02|94.62|14
1732963540000|2024-11-30 10:45:40|95.02|94.62|94.95|94.55|95.03|94.63|94.93|94.53|20
1732963550000|2024-11-30 10:45:50|94.94|94.54|95.01|94.61|95.03|94.63|94.93|94.53|17
1732963560000|2024-11-30 10:46:00|95.02|94.62|94.98|94.58|95.03|94.63|94.96|94.56|21
1732963570000|2024-11-30 10:46:10|94.97|94.57|94.86|94.46|94.97|94.57|94.86|94.46|21
1732963580000|2024-11-30 10:46:20|94.85|94.45|94.82|94.42|94.86|94.46|94.82|94.42|12
1732963590000|2024-11-30 10:46:30|94.83|94.43|94.76|94.36|94.83|94.43|94.75|94.35|18
1732963600000|2024-11-30 10:46:40|94.75|94.35|94.77|94.37|94.77|94.37|94.72|94.32|17
1732963610000|2024-11-30 10:46:50|94.76|94.36|94.74|94.34|94.76|94.36|94.74|94.34|11
1732963620000|2024-11-30 10:47:00|94.75|94.35|94.89|94.49|94.91|94.51|94.75|94.35|24
1732963630000|2024-11-30 10:47:10|94.88|94.48|94.98|94.58|94.99|94.59|94.86|94.46|18
1732963640000|2024-11-30 10:47:20|94.99|94.59|94.97|94.57|95.03|94.63|94.96|94.56|14
1732963650000|2024-11-30 10:47:30|94.96|94.56|94.94|94.54|95.03|94.63|94.94|94.54|16
1732963660000|2024-11-30 10:47:40|94.93|94.53|94.93|94.53|94.95|94.55|94.92|94.52|12
1732963670000|2024-11-30 10:47:50|94.94|94.54|94.84|94.44|94.94|94.54|94.84|94.44|16
1732963680000|2024-11-30 10:48:00|94.85|94.45|94.83|94.43|94.89|94.49|94.83|94.43|19
1732963690000|2024-11-30 10:48:10|94.81|94.41|94.74|94.34|94.81|94.41|94.74|94.34|18
1732963700000|2024-11-30 10:48:20|94.75|94.35|94.66|94.26|94.76|94.36|94.66|94.26|11
1732963710000|2024-11-30 10:48:30|94.69|94.29|94.71|94.31|94.71|94.31|94.63|94.23|20
1732963720000|2024-11-30 10:48:40|94.72|94.32|94.89|94.49|94.89|94.49|94.71|94.31|31
1732963730000|2024-11-30 10:48:50|94.91|94.51|94.99|94.59|95|94.6|94.91|94.51|15
1732963740000|2024-11-30 10:49:00|94.98|94.58|95.02|94.62|95.03|94.63|94.95|94.55|20
1732963750000|2024-11-30 10:49:10|95.01|94.61|95|94.6|95.02|94.62|94.99|94.59|14
1732963760000|2024-11-30 10:49:20|95.01|94.61|94.92|94.52|95.01|94.61|94.91|94.51|19
1732963770000|2024-11-30 10:49:30|94.9|94.5|94.97|94.57|94.97|94.57|94.87|94.47|18
1732963780000|2024-11-30 10:49:40|94.98|94.58|94.94|94.54|94.98|94.58|94.92|94.52|15
1732963790000|2024-11-30 10:49:50|94.95|94.55|95.05|94.65|95.05|94.65|94.95|94.55|14
1732963800000|2024-11-30 10:50:00|95.04|94.64|94.98|94.58|95.08|94.68|94.98|94.58|16
1732963810000|2024-11-30 10:50:10|94.99|94.59|94.94|94.54|95.01|94.61|94.94|94.54|18
1732963820000|2024-11-30 10:50:20|94.93|94.53|94.92|94.52|94.95|94.55|94.91|94.51|10
1732963830000|2024-11-30 10:50:30|94.93|94.53|94.85|94.45|94.93|94.53|94.79|94.39|18
1732963840000|2024-11-30 10:50:40|94.86|94.46|94.94|94.54|94.94|94.54|94.85|94.45|16
1732963850000|2024-11-30 10:50:50|94.96|94.56|95.01|94.61|95.05|94.65|94.96|94.56|15
1732963860000|2024-11-30 10:51:00|95.02|94.62|95|94.6|95.08|94.68|95|94.6|17
1732963870000|2024-11-30 10:51:10|94.99|94.59|95.03|94.63|95.05|94.65|94.98|94.58|21
1732963880000|2024-11-30 10:51:20|95.02|94.62|95|94.6|95.08|94.68|95|94.6|15
1732963890000|2024-11-30 10:51:30|95.01|94.61|95.05|94.65|95.05|94.65|95.01|94.61|17
1732963900000|2024-11-30 10:51:40|95.04|94.64|94.97|94.57|95.04|94.64|94.95|94.55|13
1732963910000|2024-11-30 10:51:50|94.96|94.56|95.01|94.61|95.01|94.61|94.96|94.56|14
1732963920000|2024-11-30 10:52:00|95.02|94.62|94.94|94.54|95.03|94.63|94.93|94.53|22
1732963930000|2024-11-30 10:52:10|94.95|94.55|94.82|94.42|94.96|94.56|94.82|94.42|17
1732963940000|2024-11-30 10:52:20|94.83|94.43|94.77|94.37|94.83|94.43|94.76|94.36|18
1732963950000|2024-11-30 10:52:30|94.82|94.42|94.74|94.34|94.84|94.44|94.73|94.33|22
1732963960000|2024-11-30 10:52:40|94.73|94.33|94.73|94.33|94.74|94.34|94.7|94.3|20
1732963970000|2024-11-30 10:52:50|94.74|94.34|94.59|94.19|94.74|94.34|94.58|94.18|17
1732963980000|2024-11-30 10:53:00|94.6|94.2|94.62|94.22|94.67|94.27|94.59|94.19|10
1732963990000|2024-11-30 10:53:10|94.63|94.23|94.62|94.22|94.63|94.23|94.56|94.16|25
1732964000000|2024-11-30 10:53:20|94.63|94.23|94.58|94.18|94.65|94.25|94.56|94.16|14
1732964010000|2024-11-30 10:53:30|94.59|94.19|94.63|94.23|94.68|94.28|94.59|94.19|16
1732964020000|2024-11-30 10:53:40|94.62|94.22|94.63|94.23|94.64|94.24|94.6|94.2|17
1732964030000|2024-11-30 10:53:50|94.64|94.24|94.64|94.24|94.66|94.26|94.63|94.23|14
1732964040000|2024-11-30 10:54:00|94.65|94.25|94.69|94.29|94.69|94.29|94.61|94.21|18
1732964050000|2024-11-30 10:54:10|94.7|94.3|94.81|94.41|94.85|94.45|94.7|94.3|20
1732964060000|2024-11-30 10:54:20|94.8|94.4|94.77|94.37|94.82|94.42|94.77|94.37|15
1732964070000|2024-11-30 10:54:30|94.78|94.38|94.78|94.38|94.82|94.42|94.75|94.35|16
1732964080000|2024-11-30 10:54:40|94.76|94.36|94.81|94.41|94.81|94.41|94.76|94.36|15
1732964090000|2024-11-30 10:54:50|94.8|94.4|94.81|94.41|94.89|94.49|94.8|94.4|12
1732964100000|2024-11-30 10:55:00|94.82|94.42|94.73|94.33|94.82|94.42|94.72|94.32|18
1732964110000|2024-11-30 10:55:10|94.72|94.32|94.56|94.16|94.72|94.32|94.55|94.15|16
1732964120000|2024-11-30 10:55:20|94.55|94.15|94.54|94.14|94.56|94.16|94.53|94.13|8
1732964130000|2024-11-30 10:55:30|94.53|94.13|94.54|94.14|94.55|94.15|94.49|94.09|16
1732964140000|2024-11-30 10:55:40|94.55|94.15|94.62|94.22|94.62|94.22|94.55|94.15|11
1732964150000|2024-11-30 10:55:50|94.63|94.23|94.61|94.21|94.63|94.23|94.58|94.18|8
1732964160000|2024-11-30 10:56:00|94.63|94.23|94.64|94.24|94.64|94.24|94.54|94.14|20
1732964170000|2024-11-30 10:56:10|94.63|94.23|94.62|94.22|94.63|94.23|94.54|94.14|15
1732964180000|2024-11-30 10:56:20|94.63|94.23|94.57|94.17|94.63|94.23|94.55|94.15|13
1732964190000|2024-11-30 10:56:30|94.58|94.18|94.56|94.16|94.59|94.19|94.55|94.15|9
1732964200000|2024-11-30 10:56:40|94.57|94.17|94.59|94.19|94.59|94.19|94.57|94.17|5
1732964210000|2024-11-30 10:56:50|94.6|94.2|94.61|94.21|94.62|94.22|94.6|94.2|14
1732964220000|2024-11-30 10:57:00|94.6|94.2|94.52|94.12|94.62|94.22|94.52|94.12|15
1732964230000|2024-11-30 10:57:10|94.51|94.11|94.45|94.05|94.51|94.11|94.45|94.05|6
1732964240000|2024-11-30 10:57:20|94.46|94.06|94.51|94.11|94.51|94.11|94.42|94.02|11
1732964250000|2024-11-30 10:57:30|94.52|94.12|94.54|94.14|94.54|94.14|94.5|94.1|11
1732964260000|2024-11-30 10:57:40|94.53|94.13|94.6|94.2|94.6|94.2|94.53|94.13|8
1732964270000|2024-11-30 10:57:50|94.59|94.19|94.6|94.2|94.6|94.2|94.55|94.15|17
1732964280000|2024-11-30 10:58:00|94.61|94.21|94.61|94.21|94.62|94.22|94.54|94.14|22
1732964290000|2024-11-30 10:58:10|94.64|94.24|94.62|94.22|94.68|94.28|94.62|94.22|20
1732964300000|2024-11-30 10:58:20|94.59|94.19|94.51|94.11|94.59|94.19|94.51|94.11|12
1732964310000|2024-11-30 10:58:30|94.49|94.09|94.43|94.03|94.49|94.09|94.43|94.03|15
1732964320000|2024-11-30 10:58:40|94.41|94.01|94.34|93.94|94.45|94.05|94.34|93.94|14
1732964330000|2024-11-30 10:58:50|94.32|93.92|94.3|93.9|94.34|93.94|94.28|93.88|16
1732964340000|2024-11-30 10:59:00|94.31|93.91|94.31|93.91|94.31|93.91|94.29|93.89|15
1732964350000|2024-11-30 10:59:10|94.32|93.92|94.34|93.94|94.34|93.94|94.29|93.89|14
1732964360000|2024-11-30 10:59:20|94.33|93.93|94.33|93.93|94.33|93.93|94.3|93.9|16
1732964370000|2024-11-30 10:59:30|94.34|93.94|94.44|94.04|94.45|94.05|94.34|93.94|13
1732964380000|2024-11-30 10:59:40|94.45|94.05|94.35|93.95|94.45|94.05|94.35|93.95|12
1732964390000|2024-11-30 10:59:50|94.36|93.96|94.37|93.97|94.37|93.97|94.32|93.92|14
1732964400000|2024-11-30 11:00:00|94.4|94|94.31|93.91|94.4|94|94.3|93.9|18
1732964410000|2024-11-30 11:00:10|94.3|93.9|94.22|93.82|94.3|93.9|94.22|93.82|8
1732964420000|2024-11-30 11:00:20|94.23|93.83|94.24|93.84|94.26|93.86|94.23|93.83|5
1732964430000|2024-11-30 11:00:30|94.23|93.83|94.31|93.91|94.31|93.91|94.21|93.81|15
1732964440000|2024-11-30 11:00:40|94.32|93.92|94.37|93.97|94.4|94|94.26|93.86|18
1732964450000|2024-11-30 11:00:50|94.36|93.96|94.34|93.94|94.38|93.98|94.32|93.92|17
1732964460000|2024-11-30 11:01:00|94.33|93.93|94.41|94.01|94.41|94.01|94.28|93.88|24
1732964470000|2024-11-30 11:01:10|94.42|94.02|94.44|94.04|94.46|94.06|94.42|94.02|11
1732964480000|2024-11-30 11:01:20|94.45|94.05|94.5|94.1|94.55|94.15|94.45|94.05|21
1732964490000|2024-11-30 11:01:30|94.51|94.11|94.62|94.22|94.62|94.22|94.51|94.11|18
1732964500000|2024-11-30 11:01:40|94.63|94.23|94.64|94.24|94.65|94.25|94.61|94.21|21
1732964510000|2024-11-30 11:01:50|94.65|94.25|94.77|94.37|94.77|94.37|94.65|94.25|16
1732964520000|2024-11-30 11:02:00|94.78|94.38|94.79|94.39|94.83|94.43|94.73|94.33|24
1732964530000|2024-11-30 11:02:10|94.78|94.38|94.76|94.36|94.8|94.4|94.73|94.33|22
1732964540000|2024-11-30 11:02:20|94.75|94.35|94.87|94.47|94.87|94.47|94.75|94.35|14
1732964550000|2024-11-30 11:02:30|94.85|94.45|94.91|94.51|94.91|94.51|94.83|94.43|18
1732964560000|2024-11-30 11:02:40|94.9|94.5|94.91|94.51|94.93|94.53|94.89|94.49|15
1732964570000|2024-11-30 11:02:50|94.92|94.52|94.93|94.53|94.96|94.56|94.9|94.5|21
1732964580000|2024-11-30 11:03:00|94.94|94.54|94.93|94.53|94.95|94.55|94.86|94.46|17
1732964590000|2024-11-30 11:03:10|94.94|94.54|95.03|94.63|95.03|94.63|94.94|94.54|14
1732964600000|2024-11-30 11:03:20|95.04|94.64|95.23|94.83|95.23|94.83|95.04|94.64|22
1732964610000|2024-11-30 11:03:30|95.24|94.84|95.22|94.82|95.25|94.85|95.2|94.8|10
1732964620000|2024-11-30 11:03:40|95.23|94.83|95.13|94.73|95.25|94.85|95.13|94.73|24
1732964630000|2024-11-30 11:03:50|95.14|94.74|95.19|94.79|95.2|94.8|95.13|94.73|14
1732964640000|2024-11-30 11:04:00|95.18|94.78|95.19|94.79|95.19|94.79|95.15|94.75|16
1732964650000|2024-11-30 11:04:10|95.18|94.78|95.2|94.8|95.22|94.82|95.17|94.77|15
1732964660000|2024-11-30 11:04:20|95.18|94.78|95.31|94.91|95.31|94.91|95.18|94.78|18
1732964670000|2024-11-30 11:04:30|95.3|94.9|95.28|94.88|95.32|94.92|95.28|94.88|16
1732964680000|2024-11-30 11:04:40|95.29|94.89|95.34|94.94|95.36|94.96|95.29|94.89|16
1732964690000|2024-11-30 11:04:50|95.33|94.93|95.36|94.96|95.37|94.97|95.33|94.93|12
1732964700000|2024-11-30 11:05:00|95.35|94.95|95.27|94.87|95.36|94.96|95.23|94.83|17
1732964710000|2024-11-30 11:05:10|95.28|94.88|95.36|94.96|95.36|94.96|95.28|94.88|13
1732964720000|2024-11-30 11:05:20|95.35|94.95|95.32|94.92|95.35|94.95|95.32|94.92|10
1732964730000|2024-11-30 11:05:30|95.31|94.91|95.33|94.93|95.33|94.93|95.3|94.9|14
1732964740000|2024-11-30 11:05:40|95.34|94.94|95.36|94.96|95.36|94.96|95.3|94.9|13
1732964750000|2024-11-30 11:05:50|95.37|94.97|95.5|95.1|95.5|95.1|95.37|94.97|14
1732964760000|2024-11-30 11:06:00|95.49|95.09|95.42|95.02|95.49|95.09|95.41|95.01|14
1732964770000|2024-11-30 11:06:10|95.43|95.03|95.41|95.01|95.44|95.04|95.4|95|13
1732964780000|2024-11-30 11:06:20|95.4|95|95.44|95.04|95.44|95.04|95.4|95|6
1732964790000|2024-11-30 11:06:30|95.43|95.03|95.41|95.01|95.47|95.07|95.41|95.01|15
1732964800000|2024-11-30 11:06:40|95.42|95.02|95.46|95.06|95.46|95.06|95.42|95.02|10
1732964810000|2024-11-30 11:06:50|95.45|95.05|95.43|95.03|95.46|95.06|95.42|95.02|10
1732964820000|2024-11-30 11:07:00|95.44|95.04|95.4|95|95.44|95.04|95.39|94.99|19
1732964830000|2024-11-30 11:07:10|95.39|94.99|95.37|94.97|95.41|95.01|95.37|94.97|12
1732964840000|2024-11-30 11:07:20|95.38|94.98|95.34|94.94|95.41|95.01|95.34|94.94|10
1732964850000|2024-11-30 11:07:30|95.35|94.95|95.41|95.01|95.41|95.01|95.34|94.94|10
1732964860000|2024-11-30 11:07:40|95.42|95.02|95.35|94.95|95.42|95.02|95.35|94.95|8
1732964870000|2024-11-30 11:07:50|95.34|94.94|95.36|94.96|95.41|95.01|95.32|94.92|16
1732964880000|2024-11-30 11:08:00|95.35|94.95|95.32|94.92|95.36|94.96|95.3|94.9|24
1732964890000|2024-11-30 11:08:10|95.34|94.94|95.31|94.91|95.36|94.96|95.28|94.88|15
1732964900000|2024-11-30 11:08:20|95.32|94.92|95.3|94.9|95.36|94.96|95.29|94.89|18
1732964910000|2024-11-30 11:08:30|95.31|94.91|95.29|94.89|95.31|94.91|95.28|94.88|5
1732964920000|2024-11-30 11:08:40|95.28|94.88|95.3|94.9|95.3|94.9|95.28|94.88|5
1732964930000|2024-11-30 11:08:50|95.32|94.92|95.32|94.92|95.32|94.92|95.31|94.91|3
1732964940000|2024-11-30 11:09:00|95.33|94.93|95.25|94.85|95.35|94.95|95.21|94.81|16
1732964950000|2024-11-30 11:09:10|95.26|94.86|95.25|94.85|95.32|94.92|95.24|94.84|17
1732964960000|2024-11-30 11:09:20|95.24|94.84|95.28|94.88|95.28|94.88|95.24|94.84|9
1732964970000|2024-11-30 11:09:30|95.27|94.87|95.31|94.91|95.31|94.91|95.27|94.87|15
1732964980000|2024-11-30 11:09:40|95.3|94.9|95.26|94.86|95.3|94.9|95.25|94.85|13
1732964990000|2024-11-30 11:09:50|95.25|94.85|95.26|94.86|95.28|94.88|95.24|94.84|14
1732965000000|2024-11-30 11:10:00|95.27|94.87|95.23|94.83|95.27|94.87|95.21|94.81|19
1732965010000|2024-11-30 11:10:10|95.22|94.82|95.23|94.83|95.23|94.83|95.21|94.81|10
1732965020000|2024-11-30 11:10:20|95.24|94.84|95.28|94.88|95.29|94.89|95.23|94.83|14
1732965030000|2024-11-30 11:10:30|95.29|94.89|95.31|94.91|95.31|94.91|95.28|94.88|13
1732965040000|2024-11-30 11:10:40|95.3|94.9|95.25|94.85|95.3|94.9|95.24|94.84|7
1732965050000|2024-11-30 11:10:50|95.24|94.84|95.26|94.86|95.29|94.89|95.24|94.84|11
1732965060000|2024-11-30 11:11:00|95.25|94.85|95.26|94.86|95.27|94.87|95.24|94.84|12
1732965070000|2024-11-30 11:11:10|95.25|94.85|95.27|94.87|95.27|94.87|95.24|94.84|6
1732965080000|2024-11-30 11:11:20|95.29|94.89|95.29|94.89|95.29|94.89|95.24|94.84|15
1732965090000|2024-11-30 11:11:30|95.28|94.88|95.29|94.89|95.3|94.9|95.27|94.87|15
1732965100000|2024-11-30 11:11:40|95.28|94.88|95.2|94.8|95.28|94.88|95.17|94.77|10
1732965110000|2024-11-30 11:11:50|95.19|94.79|95.19|94.79|95.19|94.79|95.17|94.77|5
1732965120000|2024-11-30 11:12:00|95.2|94.8|95.15|94.75|95.22|94.82|95.13|94.73|18
1732965130000|2024-11-30 11:12:10|95.16|94.76|95.08|94.68|95.16|94.76|95.08|94.68|18
1732965140000|2024-11-30 11:12:20|95.07|94.67|94.95|94.55|95.07|94.67|94.93|94.53|14
1732965150000|2024-11-30 11:12:30|94.94|94.54|94.98|94.58|95.04|94.64|94.94|94.54|17
1732965160000|2024-11-30 11:12:40|94.99|94.59|94.87|94.47|95|94.6|94.87|94.47|17
1732965170000|2024-11-30 11:12:50|94.88|94.48|94.85|94.45|94.9|94.5|94.85|94.45|20
1732965180000|2024-11-30 11:13:00|94.86|94.46|94.95|94.55|94.95|94.55|94.86|94.46|20
1732965190000|2024-11-30 11:13:10|94.94|94.54|95.03|94.63|95.05|94.65|94.94|94.54|14
1732965200000|2024-11-30 11:13:20|95.04|94.64|95.08|94.68|95.08|94.68|95.04|94.64|10
1732965210000|2024-11-30 11:13:30|95.09|94.69|95.08|94.68|95.09|94.69|95.05|94.65|16
1732965220000|2024-11-30 11:13:40|95.06|94.66|95.05|94.65|95.06|94.66|95.04|94.64|9
1732965230000|2024-11-30 11:13:50|95.06|94.66|95.07|94.67|95.09|94.69|95.06|94.66|4
1732965240000|2024-11-30 11:14:00|95.08|94.68|95.08|94.68|95.11|94.71|95.08|94.68|7
1732965250000|2024-11-30 11:14:10|95.09|94.69|95.07|94.67|95.1|94.7|95.07|94.67|9
1732965260000|2024-11-30 11:14:20|95.09|94.69|95.16|94.76|95.16|94.76|95.09|94.69|5
1732965270000|2024-11-30 11:14:30|95.14|94.74|95.1|94.7|95.14|94.74|95.09|94.69|14
1732965280000|2024-11-30 11:14:40|95.09|94.69|95.17|94.77|95.17|94.77|95.09|94.69|15
1732965290000|2024-11-30 11:14:50|95.16|94.76|95.14|94.74|95.16|94.76|95.14|94.74|3
1732965300000|2024-11-30 11:15:00|95.12|94.72|95.09|94.69|95.14|94.74|95.07|94.67|23
1732965310000|2024-11-30 11:15:10|95.08|94.68|95.19|94.79|95.19|94.79|95.08|94.68|14
1732965320000|2024-11-30 11:15:20|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|6
1732965330000|2024-11-30 11:15:30|95.26|94.86|95.17|94.77|95.28|94.88|95.17|94.77|15
1732965340000|2024-11-30 11:15:40|95.16|94.76|95.17|94.77|95.17|94.77|95.15|94.75|10
1732965350000|2024-11-30 11:15:50|95.18|94.78|95.21|94.81|95.24|94.84|95.17|94.77|15
1732965360000|2024-11-30 11:16:00|95.22|94.82|95.24|94.84|95.29|94.89|95.19|94.79|23
1732965370000|2024-11-30 11:16:10|95.25|94.85|95.24|94.84|95.25|94.85|95.19|94.79|17
1732965380000|2024-11-30 11:16:20|95.25|94.85|95.24|94.84|95.26|94.86|95.2|94.8|23
1732965390000|2024-11-30 11:16:30|95.25|94.85|95.29|94.89|95.33|94.93|95.25|94.85|16
1732965400000|2024-11-30 11:16:40|95.28|94.88|95.25|94.85|95.31|94.91|95.24|94.84|10
1732965410000|2024-11-30 11:16:50|95.24|94.84|95.3|94.9|95.3|94.9|95.24|94.84|17
1732965420000|2024-11-30 11:17:00|95.29|94.89|95.29|94.89|95.34|94.94|95.28|94.88|12
1732965430000|2024-11-30 11:17:10|95.28|94.88|95.27|94.87|95.28|94.88|95.23|94.83|19
1732965440000|2024-11-30 11:17:20|95.26|94.86|95.21|94.81|95.26|94.86|95.2|94.8|17
1732965450000|2024-11-30 11:17:30|95.2|94.8|95.25|94.85|95.26|94.86|95.2|94.8|9
1732965460000|2024-11-30 11:17:40|95.24|94.84|95.21|94.81|95.25|94.85|95.2|94.8|12
1732965470000|2024-11-30 11:17:50|95.18|94.78|95.17|94.77|95.21|94.81|95.15|94.75|20
1732965480000|2024-11-30 11:18:00|95.18|94.78|95.19|94.79|95.21|94.81|95.17|94.77|12
1732965490000|2024-11-30 11:18:10|95.2|94.8|95.14|94.74|95.21|94.81|95.13|94.73|14
1732965500000|2024-11-30 11:18:20|95.15|94.75|95.16|94.76|95.17|94.77|95.15|94.75|4
1732965510000|2024-11-30 11:18:30|95.17|94.77|95.16|94.76|95.17|94.77|95.16|94.76|4
1732965520000|2024-11-30 11:18:40|95.15|94.75|95.13|94.73|95.15|94.75|95.11|94.71|8
1732965530000|2024-11-30 11:18:50|95.14|94.74|95.14|94.74|95.16|94.76|95.13|94.73|7
1732965540000|2024-11-30 11:19:00|95.13|94.73|95.11|94.71|95.14|94.74|95.04|94.64|17
1732965550000|2024-11-30 11:19:10|95.1|94.7|95.16|94.76|95.17|94.77|95.09|94.69|12
1732965560000|2024-11-30 11:19:20|95.17|94.77|95.09|94.69|95.17|94.77|95.09|94.69|7
1732965570000|2024-11-30 11:19:30|95.08|94.68|95.1|94.7|95.11|94.71|95.08|94.68|6
1732965580000|2024-11-30 11:19:40|95.09|94.69|94.99|94.59|95.09|94.69|94.99|94.59|10
1732965590000|2024-11-30 11:19:50|94.98|94.58|94.97|94.57|95.01|94.61|94.97|94.57|12
1732965600000|2024-11-30 11:20:00|94.96|94.56|94.95|94.55|94.97|94.57|94.94|94.54|6
1732965610000|2024-11-30 11:20:10|94.94|94.54|94.95|94.55|94.98|94.58|94.92|94.52|14
1732965620000|2024-11-30 11:20:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|16
1732965630000|2024-11-30 11:20:30|94.92|94.52|94.96|94.56|94.97|94.57|94.91|94.51|7
1732965640000|2024-11-30 11:20:40|94.95|94.55|94.95|94.55|94.96|94.56|94.92|94.52|15
1732965650000|2024-11-30 11:20:50|94.96|94.56|95.02|94.62|95.02|94.62|94.96|94.56|13
1732965660000|2024-11-30 11:21:00|95.01|94.61|95|94.6|95.02|94.62|94.98|94.58|10
1732965670000|2024-11-30 11:21:10|94.99|94.59|95|94.6|95.01|94.61|94.97|94.57|9
1732965680000|2024-11-30 11:21:20|94.99|94.59|95.02|94.62|95.02|94.62|94.91|94.51|12
1732965690000|2024-11-30 11:21:30|95.03|94.63|95|94.6|95.03|94.63|94.99|94.59|7
1732965700000|2024-11-30 11:21:40|95.01|94.61|95|94.6|95.01|94.61|94.97|94.57|9
1732965710000|2024-11-30 11:21:50|95.01|94.61|95.02|94.62|95.02|94.62|95.01|94.61|2
1732965720000|2024-11-30 11:22:00|95.03|94.63|94.99|94.59|95.04|94.64|94.93|94.53|10
1732965730000|2024-11-30 11:22:10|94.98|94.58|94.99|94.59|95|94.6|94.97|94.57|8
1732965740000|2024-11-30 11:22:20|94.97|94.57|94.99|94.59|95|94.6|94.95|94.55|10
1732965750000|2024-11-30 11:22:30|95.01|94.61|95.02|94.62|95.03|94.63|95.01|94.61|8
1732965760000|2024-11-30 11:22:40|95.03|94.63|95.03|94.63|95.03|94.63|95.02|94.62|3
1732965770000|2024-11-30 11:22:50|95.02|94.62|95.07|94.67|95.09|94.69|95.02|94.62|11
1732965780000|2024-11-30 11:23:00|95.08|94.68|95.09|94.69|95.1|94.7|95.07|94.67|6
1732965790000|2024-11-30 11:23:10|95.1|94.7|95.1|94.7|95.1|94.7|95.07|94.67|8
1732965800000|2024-11-30 11:23:20|95.11|94.71|95.23|94.83|95.23|94.83|95.11|94.71|8
1732965810000|2024-11-30 11:23:30|95.24|94.84|95.29|94.89|95.3|94.9|95.24|94.84|11
1732965820000|2024-11-30 11:23:40|95.3|94.9|95.22|94.82|95.3|94.9|95.22|94.82|12
1732965830000|2024-11-30 11:23:50|95.18|94.78|95.27|94.87|95.27|94.87|95.18|94.78|15
1732965840000|2024-11-30 11:24:00|95.28|94.88|95.33|94.93|95.33|94.93|95.26|94.86|17
1732965850000|2024-11-30 11:24:10|95.32|94.92|95.3|94.9|95.32|94.92|95.29|94.89|13
1732965860000|2024-11-30 11:24:20|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|11
1732965870000|2024-11-30 11:24:30|95.23|94.83|95.2|94.8|95.23|94.83|95.19|94.79|8
1732965880000|2024-11-30 11:24:40|95.21|94.81|95.23|94.83|95.24|94.84|95.2|94.8|11
1732965890000|2024-11-30 11:24:50|95.24|94.84|95.2|94.8|95.24|94.84|95.2|94.8|8
1732965900000|2024-11-30 11:25:00|95.21|94.81|95.2|94.8|95.24|94.84|95.2|94.8|23
1732965910000|2024-11-30 11:25:10|95.21|94.81|95.18|94.78|95.21|94.81|95.17|94.77|18
1732965920000|2024-11-30 11:25:20|95.19|94.79|95.19|94.79|95.2|94.8|95.18|94.78|5
1732965930000|2024-11-30 11:25:30|95.18|94.78|95.18|94.78|95.19|94.79|95.18|94.78|7
1732965940000|2024-11-30 11:25:40|95.17|94.77|95.16|94.76|95.18|94.78|95.15|94.75|10
1732965950000|2024-11-30 11:25:50|95.17|94.77|95.18|94.78|95.19|94.79|95.17|94.77|20
1732965960000|2024-11-30 11:26:00|95.17|94.77|95.17|94.77|95.18|94.78|95.17|94.77|13
1732965970000|2024-11-30 11:26:10|95.18|94.78|95.16|94.76|95.18|94.78|95.14|94.74|14
1732965980000|2024-11-30 11:26:20|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|4
1732965990000|2024-11-30 11:26:30|95.15|94.75|95.19|94.79|95.2|94.8|95.15|94.75|13
1732966000000|2024-11-30 11:26:40|95.2|94.8|95.25|94.85|95.27|94.87|95.19|94.79|16
1732966010000|2024-11-30 11:26:50|95.23|94.83|95.26|94.86|95.27|94.87|95.23|94.83|10
1732966020000|2024-11-30 11:27:00|95.27|94.87|95.19|94.79|95.28|94.88|95.19|94.79|20
1732966030000|2024-11-30 11:27:10|95.21|94.81|95.23|94.83|95.23|94.83|95.21|94.81|7
1732966040000|2024-11-30 11:27:20|95.22|94.82|95.23|94.83|95.24|94.84|95.22|94.82|10
1732966050000|2024-11-30 11:27:30|95.24|94.84|95.23|94.83|95.25|94.85|95.22|94.82|10
1732966060000|2024-11-30 11:27:40|95.22|94.82|95.2|94.8|95.22|94.82|95.19|94.79|14
1732966070000|2024-11-30 11:27:50|95.21|94.81|95.2|94.8|95.21|94.81|95.2|94.8|8
1732966080000|2024-11-30 11:28:00|95.21|94.81|95.22|94.82|95.25|94.85|95.21|94.81|6
1732966090000|2024-11-30 11:28:10|95.21|94.81|95.24|94.84|95.25|94.85|95.21|94.81|10
1732966100000|2024-11-30 11:28:20|95.23|94.83|95.21|94.81|95.24|94.84|95.21|94.81|16
1732966110000|2024-11-30 11:28:30|95.22|94.82|95.22|94.82|95.23|94.83|95.2|94.8|7
1732966120000|2024-11-30 11:28:40|95.2|94.8|95.28|94.88|95.31|94.91|95.2|94.8|10
1732966130000|2024-11-30 11:28:50|95.27|94.87|95.15|94.75|95.34|94.94|95.15|94.75|17
1732966140000|2024-11-30 11:29:00|95.14|94.74|95.2|94.8|95.21|94.81|95.14|94.74|16
1732966150000|2024-11-30 11:29:10|95.21|94.81|95.32|94.92|95.32|94.92|95.21|94.81|19
1732966160000|2024-11-30 11:29:20|95.33|94.93|95.34|94.94|95.35|94.95|95.33|94.93|4
1732966170000|2024-11-30 11:29:30|95.35|94.95|95.41|95.01|95.41|95.01|95.35|94.95|6
1732966180000|2024-11-30 11:29:40|95.4|95|95.39|94.99|95.4|95|95.39|94.99|2
1732966190000|2024-11-30 11:29:50|95.38|94.98|95.33|94.93|95.39|94.99|95.3|94.9|21
1732966200000|2024-11-30 11:30:00|95.36|94.96|95.38|94.98|95.38|94.98|95.35|94.95|12
1732966210000|2024-11-30 11:30:10|95.37|94.97|95.3|94.9|95.37|94.97|95.3|94.9|19
1732966220000|2024-11-30 11:30:20|95.29|94.89|95.29|94.89|95.3|94.9|95.28|94.88|13
1732966230000|2024-11-30 11:30:30|95.3|94.9|95.38|94.98|95.38|94.98|95.3|94.9|8
1732966240000|2024-11-30 11:30:40|95.37|94.97|95.43|95.03|95.43|95.03|95.37|94.97|9
1732966250000|2024-11-30 11:30:50|95.44|95.04|95.38|94.98|95.45|95.05|95.38|94.98|10
1732966260000|2024-11-30 11:31:00|95.39|94.99|95.43|95.03|95.44|95.04|95.38|94.98|11
1732966270000|2024-11-30 11:31:10|95.42|95.02|95.41|95.01|95.42|95.02|95.39|94.99|6
1732966280000|2024-11-30 11:31:20|95.4|95|95.47|95.07|95.47|95.07|95.4|95|14
1732966290000|2024-11-30 11:31:30|95.46|95.06|95.56|95.16|95.56|95.16|95.46|95.06|24
1732966300000|2024-11-30 11:31:40|95.55|95.15|95.53|95.13|95.55|95.15|95.51|95.11|9
1732966310000|2024-11-30 11:31:50|95.54|95.14|95.48|95.08|95.54|95.14|95.48|95.08|11
1732966320000|2024-11-30 11:32:00|95.49|95.09|95.47|95.07|95.5|95.1|95.44|95.04|14
1732966330000|2024-11-30 11:32:10|95.48|95.08|95.32|94.92|95.48|95.08|95.32|94.92|19
1732966340000|2024-11-30 11:32:20|95.31|94.91|95.28|94.88|95.34|94.94|95.27|94.87|9
1732966350000|2024-11-30 11:32:30|95.27|94.87|95.35|94.95|95.36|94.96|95.27|94.87|16
1732966360000|2024-11-30 11:32:40|95.34|94.94|95.32|94.92|95.35|94.95|95.29|94.89|18
1732966370000|2024-11-30 11:32:50|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|13
1732966380000|2024-11-30 11:33:00|95.36|94.96|95.33|94.93|95.36|94.96|95.33|94.93|7
1732966390000|2024-11-30 11:33:10|95.34|94.94|95.34|94.94|95.37|94.97|95.32|94.92|20
1732966400000|2024-11-30 11:33:20|95.33|94.93|95.35|94.95|95.35|94.95|95.33|94.93|9
1732966410000|2024-11-30 11:33:30|95.33|94.93|95.33|94.93|95.34|94.94|95.32|94.92|11
1732966420000|2024-11-30 11:33:40|95.34|94.94|95.35|94.95|95.35|94.95|95.33|94.93|10
1732966430000|2024-11-30 11:33:50|95.34|94.94|95.34|94.94|95.35|94.95|95.31|94.91|11
1732966440000|2024-11-30 11:34:00|95.35|94.95|95.33|94.93|95.35|94.95|95.31|94.91|20
1732966450000|2024-11-30 11:34:10|95.34|94.94|95.34|94.94|95.36|94.96|95.33|94.93|16
1732966460000|2024-11-30 11:34:20|95.35|94.95|95.4|95|95.41|95.01|95.35|94.95|14
1732966470000|2024-11-30 11:34:30|95.41|95.01|95.36|94.96|95.43|95.03|95.35|94.95|18
1732966480000|2024-11-30 11:34:40|95.35|94.95|95.38|94.98|95.43|95.03|95.34|94.94|16
1732966490000|2024-11-30 11:34:50|95.37|94.97|95.38|94.98|95.38|94.98|95.36|94.96|10
1732966500000|2024-11-30 11:35:00|95.39|94.99|95.41|95.01|95.41|95.01|95.38|94.98|15
1732966510000|2024-11-30 11:35:10|95.4|95|95.44|95.04|95.44|95.04|95.4|95|18
1732966520000|2024-11-30 11:35:20|95.43|95.03|95.37|94.97|95.43|95.03|95.34|94.94|13
1732966530000|2024-11-30 11:35:30|95.36|94.96|95.33|94.93|95.37|94.97|95.33|94.93|9
1732966540000|2024-11-30 11:35:40|95.34|94.94|95.3|94.9|95.34|94.94|95.3|94.9|6
1732966550000|2024-11-30 11:35:50|95.31|94.91|95.27|94.87|95.31|94.91|95.27|94.87|12
1732966560000|2024-11-30 11:36:00|95.26|94.86|95.24|94.84|95.27|94.87|95.2|94.8|25
1732966570000|2024-11-30 11:36:10|95.25|94.85|95.15|94.75|95.25|94.85|95.13|94.73|19
1732966580000|2024-11-30 11:36:20|95.14|94.74|95.15|94.75|95.17|94.77|95.12|94.72|15
1732966590000|2024-11-30 11:36:30|95.16|94.76|95.2|94.8|95.21|94.81|95.16|94.76|9
1732966600000|2024-11-30 11:36:40|95.19|94.79|95.24|94.84|95.26|94.86|95.17|94.77|11
1732966610000|2024-11-30 11:36:50|95.25|94.85|95.28|94.88|95.3|94.9|95.24|94.84|14
1732966620000|2024-11-30 11:37:00|95.29|94.89|95.29|94.89|95.32|94.92|95.28|94.88|12
1732966630000|2024-11-30 11:37:10|95.3|94.9|95.33|94.93|95.36|94.96|95.3|94.9|14
1732966640000|2024-11-30 11:37:20|95.34|94.94|95.31|94.91|95.34|94.94|95.31|94.91|8
1732966650000|2024-11-30 11:37:30|95.33|94.93|95.38|94.98|95.38|94.98|95.33|94.93|20
1732966660000|2024-11-30 11:37:40|95.37|94.97|95.38|94.98|95.39|94.99|95.36|94.96|11
1732966670000|2024-11-30 11:37:50|95.37|94.97|95.29|94.89|95.37|94.97|95.29|94.89|8
1732966680000|2024-11-30 11:38:00|95.32|94.92|95.36|94.96|95.36|94.96|95.32|94.92|12
1732966690000|2024-11-30 11:38:10|95.37|94.97|95.34|94.94|95.4|95|95.33|94.93|15
1732966700000|2024-11-30 11:38:20|95.33|94.93|95.36|94.96|95.39|94.99|95.32|94.92|13
1732966710000|2024-11-30 11:38:30|95.37|94.97|95.32|94.92|95.39|94.99|95.32|94.92|15
1732966720000|2024-11-30 11:38:40|95.31|94.91|95.3|94.9|95.31|94.91|95.29|94.89|14
1732966730000|2024-11-30 11:38:50|95.29|94.89|95.36|94.96|95.36|94.96|95.29|94.89|12
1732966740000|2024-11-30 11:39:00|95.35|94.95|95.3|94.9|95.38|94.98|95.29|94.89|12
1732966750000|2024-11-30 11:39:10|95.32|94.92|95.32|94.92|95.35|94.95|95.3|94.9|17
1732966760000|2024-11-30 11:39:20|95.33|94.93|95.31|94.91|95.36|94.96|95.31|94.91|13
1732966770000|2024-11-30 11:39:30|95.3|94.9|95.33|94.93|95.35|94.95|95.3|94.9|11
1732966780000|2024-11-30 11:39:40|95.32|94.92|95.33|94.93|95.34|94.94|95.32|94.92|12
1732966790000|2024-11-30 11:39:50|95.34|94.94|95.34|94.94|95.35|94.95|95.34|94.94|5
1732966800000|2024-11-30 11:40:00|95.35|94.95|95.32|94.92|95.35|94.95|95.31|94.91|9
1732966810000|2024-11-30 11:40:10|95.33|94.93|95.28|94.88|95.33|94.93|95.26|94.86|22
1732966820000|2024-11-30 11:40:20|95.27|94.87|95.25|94.85|95.27|94.87|95.24|94.84|10
1732966830000|2024-11-30 11:40:30|95.26|94.86|95.36|94.96|95.37|94.97|95.25|94.85|14
1732966840000|2024-11-30 11:40:40|95.37|94.97|95.35|94.95|95.38|94.98|95.34|94.94|18
1732966850000|2024-11-30 11:40:50|95.36|94.96|95.33|94.93|95.36|94.96|95.33|94.93|18
1732966860000|2024-11-30 11:41:00|95.34|94.94|95.36|94.96|95.36|94.96|95.32|94.92|12
1732966870000|2024-11-30 11:41:10|95.37|94.97|95.39|94.99|95.39|94.99|95.36|94.96|6
1732966880000|2024-11-30 11:41:20|95.4|95|95.4|95|95.41|95.01|95.39|94.99|11
1732966890000|2024-11-30 11:41:30|95.38|94.98|95.39|94.99|95.39|94.99|95.35|94.95|10
1732966900000|2024-11-30 11:41:40|95.4|95|95.4|95|95.45|95.05|95.37|94.97|15
1732966910000|2024-11-30 11:41:50|95.39|94.99|95.39|94.99|95.43|95.03|95.38|94.98|12
1732966920000|2024-11-30 11:42:00|95.38|94.98|95.39|94.99|95.4|95|95.38|94.98|8
1732966930000|2024-11-30 11:42:10|95.4|95|95.39|94.99|95.42|95.02|95.39|94.99|9
1732966940000|2024-11-30 11:42:20|95.38|94.98|95.34|94.94|95.39|94.99|95.34|94.94|8
1732966950000|2024-11-30 11:42:30|95.33|94.93|95.27|94.87|95.33|94.93|95.26|94.86|13
1732966960000|2024-11-30 11:42:40|95.26|94.86|95.27|94.87|95.28|94.88|95.26|94.86|12
1732966970000|2024-11-30 11:42:50|95.26|94.86|95.26|94.86|95.26|94.86|95.25|94.85|7
1732966980000|2024-11-30 11:43:00|95.25|94.85|95.24|94.84|95.26|94.86|95.24|94.84|4
1732966990000|2024-11-30 11:43:10|95.23|94.83|95.24|94.84|95.25|94.85|95.23|94.83|6
1732967000000|2024-11-30 11:43:20|95.25|94.85|95.3|94.9|95.3|94.9|95.21|94.81|14
1732967010000|2024-11-30 11:43:30|95.29|94.89|95.28|94.88|95.3|94.9|95.28|94.88|6
1732967020000|2024-11-30 11:43:40|95.27|94.87|95.27|94.87|95.29|94.89|95.27|94.87|7
1732967030000|2024-11-30 11:43:50|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|7
1732967040000|2024-11-30 11:44:00|95.25|94.85|95.23|94.83|95.26|94.86|95.21|94.81|17
1732967050000|2024-11-30 11:44:10|95.22|94.82|95.18|94.78|95.22|94.82|95.17|94.77|8
1732967060000|2024-11-30 11:44:20|95.17|94.77|95.17|94.77|95.19|94.79|95.16|94.76|8
1732967070000|2024-11-30 11:44:30|95.18|94.78|95.19|94.79|95.19|94.79|95.17|94.77|8
1732967080000|2024-11-30 11:44:40|95.2|94.8|95.24|94.84|95.26|94.86|95.2|94.8|16
1732967090000|2024-11-30 11:44:50|95.25|94.85|95.16|94.76|95.26|94.86|95.16|94.76|10
1732967100000|2024-11-30 11:45:00|95.17|94.77|95.2|94.8|95.2|94.8|95.16|94.76|9
1732967110000|2024-11-30 11:45:10|95.21|94.81|95.29|94.89|95.3|94.9|95.2|94.8|9
1732967120000|2024-11-30 11:45:20|95.28|94.88|95.27|94.87|95.3|94.9|95.26|94.86|17
1732967130000|2024-11-30 11:45:30|95.29|94.89|95.28|94.88|95.29|94.89|95.23|94.83|13
1732967140000|2024-11-30 11:45:40|95.3|94.9|95.3|94.9|95.32|94.92|95.29|94.89|12
1732967150000|2024-11-30 11:45:50|95.33|94.93|95.32|94.92|95.33|94.93|95.3|94.9|13
1732967160000|2024-11-30 11:46:00|95.34|94.94|95.38|94.98|95.39|94.99|95.34|94.94|14
1732967170000|2024-11-30 11:46:10|95.37|94.97|95.38|94.98|95.39|94.99|95.37|94.97|6
1732967180000|2024-11-30 11:46:20|95.41|95.01|95.4|95|95.41|95.01|95.36|94.96|23
1732967190000|2024-11-30 11:46:30|95.39|94.99|95.4|95|95.4|95|95.38|94.98|10
1732967200000|2024-11-30 11:46:40|95.39|94.99|95.42|95.02|95.42|95.02|95.39|94.99|12
1732967210000|2024-11-30 11:46:50|95.43|95.03|95.47|95.07|95.47|95.07|95.43|95.03|14
1732967220000|2024-11-30 11:47:00|95.46|95.06|95.45|95.05|95.46|95.06|95.44|95.04|6
1732967230000|2024-11-30 11:47:10|95.44|95.04|95.43|95.03|95.46|95.06|95.42|95.02|12
1732967240000|2024-11-30 11:47:20|95.42|95.02|95.41|95.01|95.44|95.04|95.4|95|11
1732967250000|2024-11-30 11:47:30|95.4|95|95.38|94.98|95.41|95.01|95.38|94.98|9
1732967260000|2024-11-30 11:47:40|95.39|94.99|95.36|94.96|95.4|95|95.36|94.96|7
1732967270000|2024-11-30 11:47:50|95.37|94.97|95.37|94.97|95.4|95|95.36|94.96|7
1732967280000|2024-11-30 11:48:00|95.38|94.98|95.4|95|95.41|95.01|95.36|94.96|8
1732967290000|2024-11-30 11:48:10|95.39|94.99|95.39|94.99|95.4|95|95.35|94.95|14
1732967300000|2024-11-30 11:48:20|95.38|94.98|95.4|95|95.41|95.01|95.38|94.98|13
1732967310000|2024-11-30 11:48:30|95.42|95.02|95.34|94.94|95.42|95.02|95.34|94.94|13
1732967320000|2024-11-30 11:48:40|95.33|94.93|95.29|94.89|95.35|94.95|95.29|94.89|14
1732967330000|2024-11-30 11:48:50|95.3|94.9|95.37|94.97|95.37|94.97|95.3|94.9|10
1732967340000|2024-11-30 11:49:00|95.39|94.99|95.38|94.98|95.41|95.01|95.37|94.97|20
1732967350000|2024-11-30 11:49:10|95.37|94.97|95.35|94.95|95.4|95|95.34|94.94|14
1732967360000|2024-11-30 11:49:20|95.34|94.94|95.3|94.9|95.34|94.94|95.3|94.9|8
1732967370000|2024-11-30 11:49:30|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|9
1732967380000|2024-11-30 11:49:40|95.34|94.94|95.37|94.97|95.37|94.97|95.34|94.94|7
1732967390000|2024-11-30 11:49:50|95.36|94.96|95.34|94.94|95.37|94.97|95.34|94.94|6
1732967400000|2024-11-30 11:50:00|95.35|94.95|95.28|94.88|95.35|94.95|95.27|94.87|12
1732967410000|2024-11-30 11:50:10|95.29|94.89|95.25|94.85|95.3|94.9|95.24|94.84|17
1732967420000|2024-11-30 11:50:20|95.26|94.86|95.27|94.87|95.29|94.89|95.25|94.85|10
1732967430000|2024-11-30 11:50:30|95.29|94.89|95.22|94.82|95.31|94.91|95.22|94.82|19
1732967440000|2024-11-30 11:50:40|95.24|94.84|95.18|94.78|95.24|94.84|95.17|94.77|19
1732967450000|2024-11-30 11:50:50|95.19|94.79|95.16|94.76|95.19|94.79|95.13|94.73|15
1732967460000|2024-11-30 11:51:00|95.17|94.77|95.28|94.88|95.3|94.9|95.17|94.77|14
1732967470000|2024-11-30 11:51:10|95.27|94.87|95.23|94.83|95.28|94.88|95.22|94.82|15
1732967480000|2024-11-30 11:51:20|95.24|94.84|95.16|94.76|95.24|94.84|95.16|94.76|14
1732967490000|2024-11-30 11:51:30|95.17|94.77|95.14|94.74|95.17|94.77|95.14|94.74|9
1732967500000|2024-11-30 11:51:40|95.15|94.75|95.19|94.79|95.19|94.79|95.15|94.75|7
1732967510000|2024-11-30 11:51:50|95.18|94.78|95.23|94.83|95.23|94.83|95.18|94.78|7
1732967520000|2024-11-30 11:52:00|95.24|94.84|95.31|94.91|95.34|94.94|95.24|94.84|14
1732967530000|2024-11-30 11:52:10|95.3|94.9|95.27|94.87|95.31|94.91|95.27|94.87|13
1732967540000|2024-11-30 11:52:20|95.28|94.88|95.23|94.83|95.31|94.91|95.2|94.8|15
1732967550000|2024-11-30 11:52:30|95.24|94.84|95.26|94.86|95.28|94.88|95.23|94.83|12
1732967560000|2024-11-30 11:52:40|95.25|94.85|95.29|94.89|95.3|94.9|95.25|94.85|15
1732967570000|2024-11-30 11:52:50|95.28|94.88|95.27|94.87|95.29|94.89|95.26|94.86|6
1732967580000|2024-11-30 11:53:00|95.29|94.89|95.3|94.9|95.31|94.91|95.29|94.89|10
1732967590000|2024-11-30 11:53:10|95.29|94.89|95.27|94.87|95.31|94.91|95.27|94.87|9
1732967600000|2024-11-30 11:53:20|95.26|94.86|95.3|94.9|95.31|94.91|95.24|94.84|8
1732967610000|2024-11-30 11:53:30|95.29|94.89|95.27|94.87|95.29|94.89|95.27|94.87|8
1732967620000|2024-11-30 11:53:40|95.26|94.86|95.25|94.85|95.26|94.86|95.23|94.83|16
1732967630000|2024-11-30 11:53:50|95.26|94.86|95.27|94.87|95.27|94.87|95.22|94.82|12
1732967640000|2024-11-30 11:54:00|95.28|94.88|95.3|94.9|95.31|94.91|95.27|94.87|11
1732967650000|2024-11-30 11:54:10|95.31|94.91|95.34|94.94|95.34|94.94|95.29|94.89|13
1732967660000|2024-11-30 11:54:20|95.35|94.95|95.35|94.95|95.36|94.96|95.34|94.94|7
1732967670000|2024-11-30 11:54:30|95.34|94.94|95.26|94.86|95.35|94.95|95.25|94.85|13
1732967680000|2024-11-30 11:54:40|95.25|94.85|95.31|94.91|95.32|94.92|95.25|94.85|14
1732967690000|2024-11-30 11:54:50|95.32|94.92|95.28|94.88|95.39|94.99|95.27|94.87|17
1732967700000|2024-11-30 11:55:00|95.29|94.89|95.27|94.87|95.31|94.91|95.25|94.85|16
1732967710000|2024-11-30 11:55:10|95.28|94.88|95.32|94.92|95.32|94.92|95.28|94.88|10
1732967720000|2024-11-30 11:55:20|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|7
1732967730000|2024-11-30 11:55:30|95.33|94.93|95.29|94.89|95.34|94.94|95.28|94.88|13
1732967740000|2024-11-30 11:55:40|95.3|94.9|95.35|94.95|95.35|94.95|95.3|94.9|13
1732967750000|2024-11-30 11:55:50|95.36|94.96|95.4|95|95.4|95|95.36|94.96|6
1732967760000|2024-11-30 11:56:00|95.39|94.99|95.34|94.94|95.4|95|95.33|94.93|13
1732967770000|2024-11-30 11:56:10|95.33|94.93|95.27|94.87|95.34|94.94|95.27|94.87|9
1732967780000|2024-11-30 11:56:20|95.26|94.86|95.33|94.93|95.34|94.94|95.26|94.86|15
1732967790000|2024-11-30 11:56:30|95.34|94.94|95.3|94.9|95.34|94.94|95.28|94.88|15
1732967800000|2024-11-30 11:56:40|95.31|94.91|95.36|94.96|95.37|94.97|95.3|94.9|15
1732967810000|2024-11-30 11:56:50|95.35|94.95|95.29|94.89|95.35|94.95|95.29|94.89|10
1732967820000|2024-11-30 11:57:00|95.3|94.9|95.38|94.98|95.38|94.98|95.28|94.88|12
1732967830000|2024-11-30 11:57:10|95.4|95|95.4|95|95.4|95|95.39|94.99|5
1732967840000|2024-11-30 11:57:20|95.39|94.99|95.42|95.02|95.43|95.03|95.36|94.96|13
1732967850000|2024-11-30 11:57:30|95.43|95.03|95.45|95.05|95.46|95.06|95.43|95.03|15
1732967860000|2024-11-30 11:57:40|95.44|95.04|95.4|95|95.45|95.05|95.4|95|14
1732967870000|2024-11-30 11:57:50|95.39|94.99|95.4|95|95.4|95|95.38|94.98|5
1732967880000|2024-11-30 11:58:00|95.41|95.01|95.4|95|95.41|95.01|95.39|94.99|14
1732967890000|2024-11-30 11:58:10|95.41|95.01|95.43|95.03|95.44|95.04|95.39|94.99|15
1732967900000|2024-11-30 11:58:20|95.44|95.04|95.46|95.06|95.46|95.06|95.44|95.04|6
1732967910000|2024-11-30 11:58:30|95.45|95.05|95.46|95.06|95.47|95.07|95.43|95.03|13
1732967920000|2024-11-30 11:58:40|95.47|95.07|95.5|95.1|95.5|95.1|95.43|95.03|8
1732967930000|2024-11-30 11:58:50|95.49|95.09|95.5|95.1|95.5|95.1|95.49|95.09|2
1732967940000|2024-11-30 11:59:00|95.49|95.09|95.45|95.05|95.5|95.1|95.44|95.04|19
1732967950000|2024-11-30 11:59:10|95.44|95.04|95.42|95.02|95.45|95.05|95.38|94.98|20
1732967960000|2024-11-30 11:59:20|95.41|95.01|95.43|95.03|95.43|95.03|95.41|95.01|7
1732967970000|2024-11-30 11:59:30|95.45|95.05|95.45|95.05|95.45|95.05|95.44|95.04|5
1732967980000|2024-11-30 11:59:40|95.43|95.03|95.45|95.05|95.47|95.07|95.43|95.03|9
1732967990000|2024-11-30 11:59:50|95.46|95.06|95.44|95.04|95.46|95.06|95.44|95.04|15
1732968000000|2024-11-30 12:00:00|95.45|95.05|95.47|95.07|95.47|95.07|95.4|95|18
1732968010000|2024-11-30 12:00:10|95.46|95.06|95.66|95.26|95.66|95.26|95.46|95.06|18
1732968020000|2024-11-30 12:00:20|95.67|95.27|95.65|95.25|95.67|95.27|95.64|95.24|12
1732968030000|2024-11-30 12:00:30|95.64|95.24|95.62|95.22|95.65|95.25|95.58|95.18|13
1732968040000|2024-11-30 12:00:40|95.61|95.21|95.64|95.24|95.66|95.26|95.61|95.21|14
1732968050000|2024-11-30 12:00:50|95.65|95.25|95.62|95.22|95.67|95.27|95.62|95.22|9
1732968060000|2024-11-30 12:01:00|95.64|95.24|95.62|95.22|95.65|95.25|95.61|95.21|18
1732968070000|2024-11-30 12:01:10|95.63|95.23|95.73|95.33|95.73|95.33|95.62|95.22|9
1732968080000|2024-11-30 12:01:20|95.72|95.32|95.78|95.38|95.78|95.38|95.72|95.32|14
1732968090000|2024-11-30 12:01:30|95.79|95.39|95.76|95.36|95.8|95.4|95.75|95.35|9
1732968100000|2024-11-30 12:01:40|95.77|95.37|95.82|95.42|95.82|95.42|95.77|95.37|14
1732968110000|2024-11-30 12:01:50|95.81|95.41|95.79|95.39|95.82|95.42|95.76|95.36|15
1732968120000|2024-11-30 12:02:00|95.8|95.4|95.78|95.38|95.82|95.42|95.77|95.37|16
1732968130000|2024-11-30 12:02:10|95.77|95.37|95.77|95.37|95.8|95.4|95.72|95.32|16
1732968140000|2024-11-30 12:02:20|95.76|95.36|95.79|95.39|95.79|95.39|95.76|95.36|15
1732968150000|2024-11-30 12:02:30|95.8|95.4|95.83|95.43|95.83|95.43|95.77|95.37|16
1732968160000|2024-11-30 12:02:40|95.84|95.44|95.84|95.44|95.85|95.45|95.83|95.43|5
1732968170000|2024-11-30 12:02:50|95.83|95.43|95.8|95.4|95.83|95.43|95.8|95.4|10
1732968180000|2024-11-30 12:03:00|95.81|95.41|95.78|95.38|95.81|95.41|95.74|95.34|15
1732968190000|2024-11-30 12:03:10|95.8|95.4|95.94|95.54|95.99|95.59|95.8|95.4|20
1732968200000|2024-11-30 12:03:20|95.95|95.55|96.03|95.63|96.04|95.64|95.95|95.55|18
1732968210000|2024-11-30 12:03:30|96.04|95.64|96.04|95.64|96.06|95.66|96.03|95.63|10
1732968220000|2024-11-30 12:03:40|96.05|95.65|96.03|95.63|96.05|95.65|96.03|95.63|9
1732968230000|2024-11-30 12:03:50|96.02|95.62|96.03|95.63|96.04|95.64|96.02|95.62|5
1732968240000|2024-11-30 12:04:00|96.06|95.66|96.12|95.72|96.12|95.72|96.06|95.66|6
1732968250000|2024-11-30 12:04:10|96.15|95.75|96.13|95.73|96.15|95.75|96.13|95.73|7
1732968260000|2024-11-30 12:04:20|96.12|95.72|96.11|95.71|96.14|95.74|96.08|95.68|12
1732968270000|2024-11-30 12:04:30|96.09|95.69|96.1|95.7|96.1|95.7|96.08|95.68|4
1732968280000|2024-11-30 12:04:40|96.09|95.69|96.11|95.71|96.12|95.72|96.06|95.66|10
1732968290000|2024-11-30 12:04:50|96.12|95.72|96.13|95.73|96.14|95.74|96.1|95.7|11
1732968300000|2024-11-30 12:05:00|96.12|95.72|96.14|95.74|96.14|95.74|96.1|95.7|11
1732968310000|2024-11-30 12:05:10|96.13|95.73|96.1|95.7|96.15|95.75|96.1|95.7|10
1732968320000|2024-11-30 12:05:20|96.09|95.69|96.13|95.73|96.26|95.86|96.04|95.64|21
1732968330000|2024-11-30 12:05:30|96.12|95.72|95.9|95.5|96.12|95.72|95.9|95.5|23
1732968340000|2024-11-30 12:05:40|95.88|95.48|95.89|95.49|95.89|95.49|95.85|95.45|15
1732968350000|2024-11-30 12:05:50|95.88|95.48|95.94|95.54|95.94|95.54|95.88|95.48|18
1732968360000|2024-11-30 12:06:00|95.95|95.55|95.89|95.49|95.96|95.56|95.89|95.49|13
1732968370000|2024-11-30 12:06:10|95.88|95.48|95.89|95.49|95.9|95.5|95.85|95.45|18
1732968380000|2024-11-30 12:06:20|95.88|95.48|95.86|95.46|95.88|95.48|95.84|95.44|8
1732968390000|2024-11-30 12:06:30|95.88|95.48|95.82|95.42|95.88|95.48|95.82|95.42|7
1732968400000|2024-11-30 12:06:40|95.83|95.43|95.92|95.52|95.95|95.55|95.83|95.43|12
1732968410000|2024-11-30 12:06:50|95.91|95.51|95.89|95.49|95.91|95.51|95.88|95.48|13
1732968420000|2024-11-30 12:07:00|95.88|95.48|95.84|95.44|95.88|95.48|95.84|95.44|6
1732968430000|2024-11-30 12:07:10|95.83|95.43|95.86|95.46|95.88|95.48|95.83|95.43|15
1732968440000|2024-11-30 12:07:20|95.87|95.47|95.85|95.45|95.87|95.47|95.85|95.45|5
1732968450000|2024-11-30 12:07:30|95.86|95.46|95.85|95.45|95.86|95.46|95.85|95.45|4
1732968460000|2024-11-30 12:07:40|95.84|95.44|95.85|95.45|95.86|95.46|95.84|95.44|8
1732968470000|2024-11-30 12:07:50|95.86|95.46|95.9|95.5|95.92|95.52|95.86|95.46|16
1732968480000|2024-11-30 12:08:00|95.91|95.51|95.87|95.47|95.91|95.51|95.87|95.47|5
1732968490000|2024-11-30 12:08:10|95.86|95.46|95.86|95.46|95.87|95.47|95.85|95.45|11
1732968500000|2024-11-30 12:08:20|95.87|95.47|95.93|95.53|95.93|95.53|95.87|95.47|11
1732968510000|2024-11-30 12:08:30|95.94|95.54|95.93|95.53|95.94|95.54|95.91|95.51|7
1732968520000|2024-11-30 12:08:40|95.94|95.54|95.93|95.53|95.94|95.54|95.93|95.53|10
1732968530000|2024-11-30 12:08:50|95.94|95.54|96.09|95.69|96.09|95.69|95.93|95.53|11
1732968540000|2024-11-30 12:09:00|96.1|95.7|96.01|95.61|96.1|95.7|95.99|95.59|17
1732968550000|2024-11-30 12:09:10|96|95.6|95.98|95.58|96|95.6|95.96|95.56|9
1732968560000|2024-11-30 12:09:20|95.99|95.59|95.96|95.56|95.99|95.59|95.95|95.55|7
1732968570000|2024-11-30 12:09:30|95.97|95.57|95.97|95.57|95.97|95.57|95.94|95.54|8
1732968580000|2024-11-30 12:09:40|95.96|95.56|96|95.6|96|95.6|95.96|95.56|10
1732968590000|2024-11-30 12:09:50|96.01|95.61|96|95.6|96.01|95.61|96|95.6|2
1732968600000|2024-11-30 12:10:00|95.99|95.59|95.96|95.56|95.99|95.59|95.96|95.56|7
1732968610000|2024-11-30 12:10:10|95.95|95.55|95.89|95.49|95.95|95.55|95.89|95.49|13
1732968620000|2024-11-30 12:10:20|95.9|95.5|95.93|95.53|95.95|95.55|95.9|95.5|13
1732968630000|2024-11-30 12:10:30|95.94|95.54|95.97|95.57|95.98|95.58|95.94|95.54|6
1732968640000|2024-11-30 12:10:40|95.96|95.56|95.97|95.57|95.97|95.57|95.96|95.56|8
1732968650000|2024-11-30 12:10:50|95.96|95.56|95.94|95.54|95.96|95.56|95.94|95.54|2
1732968660000|2024-11-30 12:11:00|95.96|95.56|95.87|95.47|95.96|95.56|95.87|95.47|14
1732968670000|2024-11-30 12:11:10|95.88|95.48|95.88|95.48|95.89|95.49|95.85|95.45|9
1732968680000|2024-11-30 12:11:20|95.89|95.49|95.86|95.46|95.89|95.49|95.86|95.46|14
1732968690000|2024-11-30 12:11:30|95.87|95.47|95.8|95.4|95.87|95.47|95.79|95.39|13
1732968700000|2024-11-30 12:11:40|95.79|95.39|95.77|95.37|95.8|95.4|95.77|95.37|5
1732968710000|2024-11-30 12:11:50|95.78|95.38|95.77|95.37|95.78|95.38|95.76|95.36|6
1732968720000|2024-11-30 12:12:00|95.76|95.36|95.79|95.39|95.8|95.4|95.76|95.36|13
1732968730000|2024-11-30 12:12:10|95.8|95.4|95.75|95.35|95.8|95.4|95.75|95.35|12
1732968740000|2024-11-30 12:12:20|95.77|95.37|95.78|95.38|95.78|95.38|95.77|95.37|2
1732968750000|2024-11-30 12:12:30|95.77|95.37|95.76|95.36|95.77|95.37|95.76|95.36|2
1732968760000|2024-11-30 12:12:40|95.77|95.37|95.77|95.37|95.77|95.37|95.77|95.37|1
1732968770000|2024-11-30 12:12:50|95.79|95.39|95.78|95.38|95.79|95.39|95.78|95.38|2
1732968780000|2024-11-30 12:13:00|95.76|95.36|95.75|95.35|95.76|95.36|95.7|95.3|8
1732968790000|2024-11-30 12:13:10|95.74|95.34|95.71|95.31|95.74|95.34|95.7|95.3|9
1732968800000|2024-11-30 12:13:20|95.72|95.32|95.75|95.35|95.76|95.36|95.72|95.32|10
1732968810000|2024-11-30 12:13:30|95.76|95.36|95.68|95.28|95.76|95.36|95.68|95.28|10
1732968820000|2024-11-30 12:13:40|95.69|95.29|95.69|95.29|95.69|95.29|95.67|95.27|14
1732968830000|2024-11-30 12:13:50|95.68|95.28|95.69|95.29|95.69|95.29|95.68|95.28|2
1732968840000|2024-11-30 12:14:00|95.68|95.28|95.6|95.2|95.69|95.29|95.59|95.19|17
1732968850000|2024-11-30 12:14:10|95.59|95.19|95.56|95.16|95.59|95.19|95.56|95.16|8
1732968860000|2024-11-30 12:14:20|95.55|95.15|95.53|95.13|95.55|95.15|95.53|95.13|5
1732968870000|2024-11-30 12:14:30|95.52|95.12|95.54|95.14|95.54|95.14|95.51|95.11|11
1732968880000|2024-11-30 12:14:40|95.53|95.13|95.53|95.13|95.54|95.14|95.52|95.12|9
1732968890000|2024-11-30 12:14:50|95.54|95.14|95.53|95.13|95.54|95.14|95.53|95.13|2
1732968900000|2024-11-30 12:15:00|95.52|95.12|95.51|95.11|95.52|95.12|95.51|95.11|6
1732968910000|2024-11-30 12:15:10|95.49|95.09|95.48|95.08|95.5|95.1|95.47|95.07|10
1732968920000|2024-11-30 12:15:20|95.49|95.09|95.47|95.07|95.49|95.09|95.44|95.04|9
1732968930000|2024-11-30 12:15:30|95.48|95.08|95.46|95.06|95.48|95.08|95.45|95.05|13
1732968940000|2024-11-30 12:15:40|95.47|95.07|95.44|95.04|95.47|95.07|95.43|95.03|7
1732968950000|2024-11-30 12:15:50|95.45|95.05|95.47|95.07|95.47|95.07|95.44|95.04|7
1732968960000|2024-11-30 12:16:00|95.46|95.06|95.53|95.13|95.53|95.13|95.46|95.06|10
1732968970000|2024-11-30 12:16:10|95.51|95.11|95.54|95.14|95.54|95.14|95.48|95.08|9
1732968980000|2024-11-30 12:16:20|95.55|95.15|95.57|95.17|95.57|95.17|95.55|95.15|15
1732968990000|2024-11-30 12:16:30|95.56|95.16|95.55|95.15|95.57|95.17|95.47|95.07|19
1732969000000|2024-11-30 12:16:40|95.56|95.16|95.54|95.14|95.56|95.16|95.52|95.12|14
1732969010000|2024-11-30 12:16:50|95.55|95.15|95.56|95.16|95.56|95.16|95.54|95.14|10
1732969020000|2024-11-30 12:17:00|95.55|95.15|95.56|95.16|95.59|95.19|95.55|95.15|11
1732969030000|2024-11-30 12:17:10|95.55|95.15|95.54|95.14|95.55|95.15|95.54|95.14|2
1732969040000|2024-11-30 12:17:20|95.5|95.1|95.49|95.09|95.5|95.1|95.48|95.08|6
1732969050000|2024-11-30 12:17:30|95.48|95.08|95.48|95.08|95.5|95.1|95.47|95.07|7
1732969060000|2024-11-30 12:17:40|95.47|95.07|95.5|95.1|95.55|95.15|95.47|95.07|10
1732969070000|2024-11-30 12:17:50|95.49|95.09|95.45|95.05|95.49|95.09|95.45|95.05|7
1732969080000|2024-11-30 12:18:00|95.44|95.04|95.49|95.09|95.49|95.09|95.44|95.04|18
1732969090000|2024-11-30 12:18:10|95.48|95.08|95.47|95.07|95.49|95.09|95.47|95.07|5
1732969100000|2024-11-30 12:18:20|95.48|95.08|95.5|95.1|95.5|95.1|95.48|95.08|3
1732969110000|2024-11-30 12:18:30|95.49|95.09|95.49|95.09|95.54|95.14|95.48|95.08|13
1732969120000|2024-11-30 12:18:40|95.5|95.1|95.54|95.14|95.54|95.14|95.49|95.09|8
1732969130000|2024-11-30 12:18:50|95.55|95.15|95.55|95.15|95.56|95.16|95.54|95.14|7
1732969140000|2024-11-30 12:19:00|95.54|95.14|95.56|95.16|95.57|95.17|95.49|95.09|15
1732969150000|2024-11-30 12:19:10|95.57|95.17|95.58|95.18|95.59|95.19|95.57|95.17|8
1732969160000|2024-11-30 12:19:20|95.59|95.19|95.56|95.16|95.59|95.19|95.56|95.16|8
1732969170000|2024-11-30 12:19:30|95.57|95.17|95.54|95.14|95.57|95.17|95.54|95.14|9
1732969180000|2024-11-30 12:19:40|95.55|95.15|95.53|95.13|95.56|95.16|95.53|95.13|5
1732969190000|2024-11-30 12:19:50|95.54|95.14|95.53|95.13|95.54|95.14|95.53|95.13|4
1732969200000|2024-11-30 12:20:00|95.52|95.12|95.56|95.16|95.57|95.17|95.52|95.12|9
1732969210000|2024-11-30 12:20:10|95.55|95.15|95.67|95.27|95.68|95.28|95.55|95.15|14
1732969220000|2024-11-30 12:20:20|95.66|95.26|95.69|95.29|95.7|95.3|95.66|95.26|11
1732969230000|2024-11-30 12:20:30|95.68|95.28|95.69|95.29|95.7|95.3|95.68|95.28|11
1732969240000|2024-11-30 12:20:40|95.71|95.31|95.66|95.26|95.71|95.31|95.66|95.26|12
1732969250000|2024-11-30 12:20:50|95.65|95.25|95.7|95.3|95.71|95.31|95.65|95.25|11
1732969260000|2024-11-30 12:21:00|95.69|95.29|95.67|95.27|95.69|95.29|95.67|95.27|11
1732969270000|2024-11-30 12:21:10|95.66|95.26|95.68|95.28|95.7|95.3|95.66|95.26|8
1732969280000|2024-11-30 12:21:20|95.67|95.27|95.74|95.34|95.74|95.34|95.67|95.27|12
1732969290000|2024-11-30 12:21:30|95.75|95.35|95.7|95.3|95.75|95.35|95.69|95.29|10
1732969300000|2024-11-30 12:21:40|95.71|95.31|95.78|95.38|95.78|95.38|95.71|95.31|8
1732969310000|2024-11-30 12:21:50|95.77|95.37|95.78|95.38|95.78|95.38|95.77|95.37|4
1732969320000|2024-11-30 12:22:00|95.77|95.37|95.8|95.4|95.8|95.4|95.77|95.37|8
1732969330000|2024-11-30 12:22:10|95.79|95.39|95.79|95.39|95.79|95.39|95.77|95.37|9
1732969340000|2024-11-30 12:22:20|95.8|95.4|95.86|95.46|95.86|95.46|95.79|95.39|6
1732969350000|2024-11-30 12:22:30|95.88|95.48|95.91|95.51|95.91|95.51|95.88|95.48|12
1732969360000|2024-11-30 12:22:40|95.92|95.52|95.94|95.54|95.96|95.56|95.91|95.51|10
1732969370000|2024-11-30 12:22:50|95.95|95.55|95.95|95.55|95.95|95.55|95.91|95.51|14
1732969380000|2024-11-30 12:23:00|95.94|95.54|96|95.6|96|95.6|95.94|95.54|13
1732969390000|2024-11-30 12:23:10|96.01|95.61|96.04|95.64|96.04|95.64|96|95.6|18
1732969400000|2024-11-30 12:23:20|96.03|95.63|96.06|95.66|96.06|95.66|95.99|95.59|17
1732969410000|2024-11-30 12:23:30|96.05|95.65|96.06|95.66|96.07|95.67|96.05|95.65|6
1732969420000|2024-11-30 12:23:40|96.07|95.67|96.16|95.76|96.16|95.76|96.06|95.66|15
1732969430000|2024-11-30 12:23:50|96.15|95.75|96.14|95.74|96.16|95.76|96.14|95.74|12
1732969440000|2024-11-30 12:24:00|96.15|95.75|96.09|95.69|96.15|95.75|96.09|95.69|6
1732969450000|2024-11-30 12:24:10|96.1|95.7|96.05|95.65|96.1|95.7|96.04|95.64|9
1732969460000|2024-11-30 12:24:20|96.06|95.66|96.05|95.65|96.06|95.66|96.05|95.65|2
1732969470000|2024-11-30 12:24:30|96.06|95.66|96.09|95.69|96.11|95.71|96.06|95.66|10
1732969480000|2024-11-30 12:24:40|96.08|95.68|96.06|95.66|96.08|95.68|96.05|95.65|9
1732969490000|2024-11-30 12:24:50|96.05|95.65|96.01|95.61|96.06|95.66|95.99|95.59|15
1732969500000|2024-11-30 12:25:00|96|95.6|95.98|95.58|96|95.6|95.97|95.57|4
1732969510000|2024-11-30 12:25:10|95.99|95.59|95.99|95.59|96.05|95.65|95.99|95.59|15
1732969520000|2024-11-30 12:25:20|96|95.6|95.99|95.59|96|95.6|95.99|95.59|4
1732969530000|2024-11-30 12:25:30|96|95.6|95.98|95.58|96|95.6|95.98|95.58|3
1732969540000|2024-11-30 12:25:40|95.97|95.57|95.97|95.57|95.97|95.57|95.97|95.57|1
1732969550000|2024-11-30 12:25:50|95.96|95.56|95.97|95.57|95.99|95.59|95.96|95.56|6
1732969560000|2024-11-30 12:26:00|95.96|95.56|95.96|95.56|95.97|95.57|95.94|95.54|8
1732969570000|2024-11-30 12:26:10|95.97|95.57|95.96|95.56|95.97|95.57|95.96|95.56|8
1732969580000|2024-11-30 12:26:20|95.97|95.57|95.99|95.59|96|95.6|95.97|95.57|7
1732969590000|2024-11-30 12:26:30|96|95.6|95.97|95.57|96|95.6|95.96|95.56|10
1732969600000|2024-11-30 12:26:40|95.98|95.58|95.97|95.57|95.99|95.59|95.97|95.57|10
1732969610000|2024-11-30 12:26:50|95.98|95.58|95.97|95.57|95.98|95.58|95.97|95.57|6
1732969620000|2024-11-30 12:27:00|95.98|95.58|96|95.6|96|95.6|95.98|95.58|14
1732969630000|2024-11-30 12:27:10|95.99|95.59|96.04|95.64|96.08|95.68|95.99|95.59|15
1732969640000|2024-11-30 12:27:20|96.03|95.63|95.96|95.56|96.03|95.63|95.96|95.56|12
1732969650000|2024-11-30 12:27:30|95.92|95.52|95.91|95.51|95.94|95.54|95.91|95.51|8
1732969660000|2024-11-30 12:27:40|95.9|95.5|95.89|95.49|95.91|95.51|95.89|95.49|4
1732969670000|2024-11-30 12:27:50|95.9|95.5|95.89|95.49|95.92|95.52|95.89|95.49|8
1732969680000|2024-11-30 12:28:00|95.9|95.5|95.9|95.5|95.93|95.53|95.9|95.5|12
1732969690000|2024-11-30 12:28:10|95.91|95.51|95.9|95.5|95.91|95.51|95.9|95.5|10
1732969700000|2024-11-30 12:28:20|95.91|95.51|95.95|95.55|95.96|95.56|95.91|95.51|6
1732969710000|2024-11-30 12:28:30|95.97|95.57|95.95|95.55|95.97|95.57|95.94|95.54|12
1732969720000|2024-11-30 12:28:40|95.94|95.54|95.96|95.56|95.99|95.59|95.94|95.54|11
1732969730000|2024-11-30 12:28:50|95.97|95.57|95.97|95.57|95.99|95.59|95.96|95.56|15
1732969740000|2024-11-30 12:29:00|95.98|95.58|95.95|95.55|95.98|95.58|95.94|95.54|11
1732969750000|2024-11-30 12:29:10|95.96|95.56|95.93|95.53|95.96|95.56|95.93|95.53|9
1732969760000|2024-11-30 12:29:20|95.92|95.52|95.94|95.54|95.95|95.55|95.92|95.52|13
1732969770000|2024-11-30 12:29:30|95.93|95.53|95.92|95.52|95.96|95.56|95.92|95.52|8
1732969780000|2024-11-30 12:29:40|95.91|95.51|95.91|95.51|95.92|95.52|95.9|95.5|5
1732969790000|2024-11-30 12:29:50|95.93|95.53|95.94|95.54|95.94|95.54|95.93|95.53|2
1732969800000|2024-11-30 12:30:00|95.96|95.56|95.98|95.58|95.98|95.58|95.96|95.56|12
1732969810000|2024-11-30 12:30:10|95.99|95.59|96.03|95.63|96.04|95.64|95.98|95.58|16
1732969820000|2024-11-30 12:30:20|96.04|95.64|96.02|95.62|96.04|95.64|96.02|95.62|9
1732969830000|2024-11-30 12:30:30|96.03|95.63|95.98|95.58|96.03|95.63|95.97|95.57|16
1732969840000|2024-11-30 12:30:40|95.99|95.59|96|95.6|96.03|95.63|95.98|95.58|10
1732969850000|2024-11-30 12:30:50|96.01|95.61|95.94|95.54|96.01|95.61|95.94|95.54|17
1732969860000|2024-11-30 12:31:00|95.95|95.55|95.88|95.48|95.95|95.55|95.88|95.48|18
1732969870000|2024-11-30 12:31:10|95.87|95.47|95.95|95.55|95.95|95.55|95.86|95.46|13
1732969880000|2024-11-30 12:31:20|95.94|95.54|95.95|95.55|95.95|95.55|95.94|95.54|2
1732969890000|2024-11-30 12:31:30|95.94|95.54|95.98|95.58|96.05|95.65|95.94|95.54|13
1732969900000|2024-11-30 12:31:40|95.96|95.56|95.99|95.59|96.02|95.62|95.96|95.56|9
1732969910000|2024-11-30 12:31:50|95.98|95.58|95.95|95.55|95.98|95.58|95.94|95.54|12
1732969920000|2024-11-30 12:32:00|95.94|95.54|95.94|95.54|95.94|95.54|95.94|95.54|1
1732969930000|2024-11-30 12:32:10|95.95|95.55|96.02|95.62|96.03|95.63|95.95|95.55|13
1732969940000|2024-11-30 12:32:20|96.03|95.63|96.05|95.65|96.05|95.65|96.03|95.63|16
1732969950000|2024-11-30 12:32:30|96.06|95.66|96.16|95.76|96.16|95.76|96.06|95.66|11
1732969960000|2024-11-30 12:32:40|96.17|95.77|96.18|95.78|96.19|95.79|96.16|95.76|7
1732969970000|2024-11-30 12:32:50|96.15|95.75|96.17|95.77|96.17|95.77|96.15|95.75|13
1732969980000|2024-11-30 12:33:00|96.18|95.78|96.24|95.84|96.24|95.84|96.17|95.77|13
1732969990000|2024-11-30 12:33:10|96.23|95.83|96.2|95.8|96.23|95.83|96.19|95.79|10
1732970000000|2024-11-30 12:33:20|96.19|95.79|96.22|95.82|96.22|95.82|96.18|95.78|11
1732970010000|2024-11-30 12:33:30|96.23|95.83|96.24|95.84|96.26|95.86|96.23|95.83|13
1732970020000|2024-11-30 12:33:40|96.22|95.82|96.17|95.77|96.24|95.84|96.17|95.77|13
1732970030000|2024-11-30 12:33:50|96.18|95.78|96.2|95.8|96.2|95.8|96.17|95.77|10
1732970040000|2024-11-30 12:34:00|96.21|95.81|96.17|95.77|96.21|95.81|96.17|95.77|12
1732970050000|2024-11-30 12:34:10|96.18|95.78|96.17|95.77|96.19|95.79|96.15|95.75|14
1732970060000|2024-11-30 12:34:20|96.16|95.76|96.14|95.74|96.17|95.77|96.13|95.73|6
1732970070000|2024-11-30 12:34:30|96.16|95.76|96.19|95.79|96.19|95.79|96.15|95.75|7
1732970080000|2024-11-30 12:34:40|96.18|95.78|96.19|95.79|96.23|95.83|96.18|95.78|9
1732970090000|2024-11-30 12:34:50|96.2|95.8|96.17|95.77|96.21|95.81|96.14|95.74|14
1732970100000|2024-11-30 12:35:00|96.18|95.78|96.19|95.79|96.2|95.8|96.17|95.77|16
1732970110000|2024-11-30 12:35:10|96.18|95.78|96.12|95.72|96.19|95.79|96.12|95.72|7
1732970120000|2024-11-30 12:35:20|96.11|95.71|96.11|95.71|96.11|95.71|96.11|95.71|1
1732970130000|2024-11-30 12:35:30|96.12|95.72|96.12|95.72|96.13|95.73|96.1|95.7|9
1732970140000|2024-11-30 12:35:40|96.13|95.73|96.14|95.74|96.14|95.74|96.12|95.72|6
1732970150000|2024-11-30 12:35:50|96.15|95.75|96.14|95.74|96.15|95.75|96.12|95.72|7
1732970160000|2024-11-30 12:36:00|96.13|95.73|96.19|95.79|96.2|95.8|96.13|95.73|8
1732970170000|2024-11-30 12:36:10|96.18|95.78|96.21|95.81|96.22|95.82|96.18|95.78|11
1732970180000|2024-11-30 12:36:20|96.22|95.82|96.2|95.8|96.23|95.83|96.19|95.79|9
1732970190000|2024-11-30 12:36:30|96.19|95.79|96.18|95.78|96.2|95.8|96.18|95.78|10
1732970200000|2024-11-30 12:36:40|96.17|95.77|96.17|95.77|96.18|95.78|96.16|95.76|7
1732970210000|2024-11-30 12:36:50|96.18|95.78|96.17|95.77|96.18|95.78|96.15|95.75|8
1732970220000|2024-11-30 12:37:00|96.16|95.76|96.17|95.77|96.17|95.77|96.15|95.75|4
1732970230000|2024-11-30 12:37:10|96.19|95.79|96.22|95.82|96.22|95.82|96.19|95.79|14
1732970240000|2024-11-30 12:37:20|96.21|95.81|96.21|95.81|96.23|95.83|96.2|95.8|10
1732970250000|2024-11-30 12:37:30|96.2|95.8|96.21|95.81|96.23|95.83|96.2|95.8|5
1732970270000|2024-11-30 12:37:50|96.23|95.83|96.24|95.84|96.24|95.84|96.23|95.83|2
1732970280000|2024-11-30 12:38:00|96.23|95.83|96.21|95.81|96.23|95.83|96.2|95.8|7
1732970290000|2024-11-30 12:38:10|96.2|95.8|96.12|95.72|96.2|95.8|96.12|95.72|7
1732970300000|2024-11-30 12:38:20|96.11|95.71|96.12|95.72|96.12|95.72|96.11|95.71|2
1732970310000|2024-11-30 12:38:30|96.11|95.71|96.11|95.71|96.11|95.71|96.11|95.71|1
1732970320000|2024-11-30 12:38:40|96.1|95.7|96.05|95.65|96.1|95.7|96|95.6|9
1732970330000|2024-11-30 12:38:50|96.06|95.66|96.07|95.67|96.09|95.69|96.05|95.65|15
1732970340000|2024-11-30 12:39:00|96.08|95.68|96.09|95.69|96.1|95.7|96.07|95.67|19
1732970350000|2024-11-30 12:39:10|96.08|95.68|96.04|95.64|96.08|95.68|96.04|95.64|7
1732970360000|2024-11-30 12:39:20|96.03|95.63|96.05|95.65|96.05|95.65|96.01|95.61|6
1732970370000|2024-11-30 12:39:30|96.04|95.64|96.02|95.62|96.04|95.64|96.02|95.62|13
1732970380000|2024-11-30 12:39:40|96.01|95.61|96.03|95.63|96.03|95.63|96.01|95.61|7
1732970390000|2024-11-30 12:39:50|96.02|95.62|95.98|95.58|96.02|95.62|95.98|95.58|5
1732970400000|2024-11-30 12:40:00|95.96|95.56|95.92|95.52|95.96|95.56|95.91|95.51|9
1732970410000|2024-11-30 12:40:10|95.93|95.53|95.98|95.58|95.99|95.59|95.93|95.53|5
1732970420000|2024-11-30 12:40:20|95.99|95.59|95.95|95.55|95.99|95.59|95.95|95.55|5
1732970430000|2024-11-30 12:40:30|95.94|95.54|95.91|95.51|95.94|95.54|95.91|95.51|4
1732970440000|2024-11-30 12:40:40|95.9|95.5|95.9|95.5|95.9|95.5|95.88|95.48|7
1732970450000|2024-11-30 12:40:50|95.89|95.49|95.86|95.46|95.89|95.49|95.85|95.45|6
1732970460000|2024-11-30 12:41:00|95.88|95.48|95.9|95.5|95.91|95.51|95.86|95.46|8
1732970470000|2024-11-30 12:41:10|95.91|95.51|95.91|95.51|95.92|95.52|95.9|95.5|5
1732970480000|2024-11-30 12:41:20|95.92|95.52|95.91|95.51|95.92|95.52|95.91|95.51|2
1732970490000|2024-11-30 12:41:30|95.92|95.52|95.92|95.52|95.92|95.52|95.92|95.52|1
1732970500000|2024-11-30 12:41:40|95.91|95.51|95.92|95.52|95.92|95.52|95.91|95.51|2
1732970510000|2024-11-30 12:41:50|95.91|95.51|95.91|95.51|95.91|95.51|95.91|95.51|1
1732970520000|2024-11-30 12:42:00|95.9|95.5|95.88|95.48|95.91|95.51|95.88|95.48|4
1732970530000|2024-11-30 12:42:10|95.87|95.47|95.87|95.47|95.87|95.47|95.87|95.47|1
1732970540000|2024-11-30 12:42:20|95.86|95.46|95.84|95.44|95.86|95.46|95.83|95.43|7
1732970550000|2024-11-30 12:42:30|95.83|95.43|95.84|95.44|95.84|95.44|95.81|95.41|6
1732970560000|2024-11-30 12:42:40|95.83|95.43|95.8|95.4|95.83|95.43|95.79|95.39|10
1732970570000|2024-11-30 12:42:50|95.81|95.41|95.85|95.45|95.85|95.45|95.81|95.41|6
1732970580000|2024-11-30 12:43:00|95.84|95.44|95.91|95.51|95.91|95.51|95.84|95.44|7
1732970590000|2024-11-30 12:43:10|95.9|95.5|95.91|95.51|95.92|95.52|95.89|95.49|14
1732970600000|2024-11-30 12:43:20|95.9|95.5|95.87|95.47|95.9|95.5|95.82|95.42|18
1732970610000|2024-11-30 12:43:30|95.86|95.46|95.84|95.44|95.87|95.47|95.84|95.44|7
1732970620000|2024-11-30 12:43:40|95.82|95.42|95.7|95.3|95.82|95.42|95.7|95.3|10
1732970630000|2024-11-30 12:43:50|95.71|95.31|95.69|95.29|95.71|95.31|95.69|95.29|3
1732970640000|2024-11-30 12:44:00|95.7|95.3|95.67|95.27|95.71|95.31|95.67|95.27|10
1732970650000|2024-11-30 12:44:10|95.68|95.28|95.64|95.24|95.68|95.28|95.64|95.24|3
1732970660000|2024-11-30 12:44:20|95.61|95.21|95.6|95.2|95.62|95.22|95.6|95.2|8
1732970670000|2024-11-30 12:44:30|95.61|95.21|95.61|95.21|95.62|95.22|95.61|95.21|3
1732970680000|2024-11-30 12:44:40|95.6|95.2|95.55|95.15|95.6|95.2|95.54|95.14|14
1732970690000|2024-11-30 12:44:50|95.56|95.16|95.56|95.16|95.59|95.19|95.55|95.15|14
1732970700000|2024-11-30 12:45:00|95.57|95.17|95.58|95.18|95.59|95.19|95.55|95.15|14
1732970710000|2024-11-30 12:45:10|95.59|95.19|95.64|95.24|95.64|95.24|95.57|95.17|13
1732970720000|2024-11-30 12:45:20|95.63|95.23|95.6|95.2|95.63|95.23|95.6|95.2|15
1732970730000|2024-11-30 12:45:30|95.61|95.21|95.61|95.21|95.62|95.22|95.6|95.2|10
1732970740000|2024-11-30 12:45:40|95.62|95.22|95.61|95.21|95.62|95.22|95.61|95.21|8
1732970750000|2024-11-30 12:45:50|95.62|95.22|95.62|95.22|95.62|95.22|95.6|95.2|11
1732970760000|2024-11-30 12:46:00|95.61|95.21|95.6|95.2|95.61|95.21|95.6|95.2|6
1732970770000|2024-11-30 12:46:10|95.59|95.19|95.51|95.11|95.59|95.19|95.5|95.1|23
1732970780000|2024-11-30 12:46:20|95.5|95.1|95.47|95.07|95.51|95.11|95.46|95.06|9
1732970790000|2024-11-30 12:46:30|95.46|95.06|95.38|94.98|95.46|95.06|95.38|94.98|8
1732970800000|2024-11-30 12:46:40|95.37|94.97|95.35|94.95|95.39|94.99|95.34|94.94|18
1732970810000|2024-11-30 12:46:50|95.34|94.94|95.33|94.93|95.35|94.95|95.29|94.89|21
1732970820000|2024-11-30 12:47:00|95.34|94.94|95.25|94.85|95.34|94.94|95.25|94.85|11
1732970830000|2024-11-30 12:47:10|95.23|94.83|95.24|94.84|95.25|94.85|95.16|94.76|13
1732970840000|2024-11-30 12:47:20|95.25|94.85|95.16|94.76|95.25|94.85|95.16|94.76|15
1732970850000|2024-11-30 12:47:30|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|12
1732970860000|2024-11-30 12:47:40|95.15|94.75|95.1|94.7|95.16|94.76|95.1|94.7|13
1732970870000|2024-11-30 12:47:50|95.11|94.71|95.08|94.68|95.14|94.74|95.08|94.68|10
1732970880000|2024-11-30 12:48:00|95.07|94.67|95.16|94.76|95.17|94.77|95.07|94.67|13
1732970890000|2024-11-30 12:48:10|95.17|94.77|95.2|94.8|95.2|94.8|95.17|94.77|7
1732970900000|2024-11-30 12:48:20|95.19|94.79|95.17|94.77|95.22|94.82|95.15|94.75|13
1732970910000|2024-11-30 12:48:30|95.16|94.76|95.17|94.77|95.19|94.79|95.16|94.76|8
1732970920000|2024-11-30 12:48:40|95.16|94.76|95.14|94.74|95.16|94.76|95.12|94.72|13
1732970930000|2024-11-30 12:48:50|95.13|94.73|95.14|94.74|95.15|94.75|95.13|94.73|5
1732970940000|2024-11-30 12:49:00|95.15|94.75|95.15|94.75|95.17|94.77|95.14|94.74|10
1732970950000|2024-11-30 12:49:10|95.14|94.74|95.07|94.67|95.14|94.74|95.05|94.65|11
1732970960000|2024-11-30 12:49:20|95.06|94.66|95.11|94.71|95.14|94.74|95.06|94.66|7
1732970970000|2024-11-30 12:49:30|95.09|94.69|94.96|94.56|95.09|94.69|94.96|94.56|23
1732970980000|2024-11-30 12:49:40|94.97|94.57|94.86|94.46|94.97|94.57|94.84|94.44|25
1732970990000|2024-11-30 12:49:50|94.85|94.45|94.87|94.47|94.94|94.54|94.85|94.45|17
1732971000000|2024-11-30 12:50:00|94.86|94.46|94.78|94.38|94.91|94.51|94.77|94.37|26
1732971010000|2024-11-30 12:50:10|94.79|94.39|94.81|94.41|94.85|94.45|94.77|94.37|18
1732971020000|2024-11-30 12:50:20|94.78|94.38|94.77|94.37|94.81|94.41|94.77|94.37|11
1732971030000|2024-11-30 12:50:30|94.78|94.38|94.74|94.34|94.78|94.38|94.73|94.33|12
1732971040000|2024-11-30 12:50:40|94.75|94.35|94.73|94.33|94.77|94.37|94.73|94.33|16
1732971050000|2024-11-30 12:50:50|94.74|94.34|94.75|94.35|94.75|94.35|94.67|94.27|25
1732971060000|2024-11-30 12:51:00|94.76|94.36|94.82|94.42|94.84|94.44|94.75|94.35|22
1732971070000|2024-11-30 12:51:10|94.83|94.43|94.79|94.39|94.83|94.43|94.78|94.38|14
1732971080000|2024-11-30 12:51:20|94.78|94.38|94.87|94.47|94.88|94.48|94.78|94.38|13
1732971090000|2024-11-30 12:51:30|94.86|94.46|94.91|94.51|94.93|94.53|94.86|94.46|12
1732971100000|2024-11-30 12:51:40|94.92|94.52|94.97|94.57|94.97|94.57|94.87|94.47|20
1732971110000|2024-11-30 12:51:50|94.96|94.56|95.01|94.61|95.03|94.63|94.95|94.55|11
1732971120000|2024-11-30 12:52:00|95|94.6|94.99|94.59|95.03|94.63|94.97|94.57|15
1732971130000|2024-11-30 12:52:10|94.98|94.58|95.02|94.62|95.03|94.63|94.95|94.55|16
1732971140000|2024-11-30 12:52:20|95.03|94.63|95.02|94.62|95.04|94.64|95.02|94.62|16
1732971150000|2024-11-30 12:52:30|95.03|94.63|95.07|94.67|95.08|94.68|95.03|94.63|12
1732971160000|2024-11-30 12:52:40|95.06|94.66|95.11|94.71|95.13|94.73|95.06|94.66|13
1732971170000|2024-11-30 12:52:50|95.12|94.72|95.06|94.66|95.12|94.72|95.05|94.65|17
1732971180000|2024-11-30 12:53:00|95.07|94.67|95.1|94.7|95.13|94.73|95.07|94.67|11
1732971190000|2024-11-30 12:53:10|95.09|94.69|95.05|94.65|95.12|94.72|95.05|94.65|19
1732971200000|2024-11-30 12:53:20|95.04|94.64|95|94.6|95.05|94.65|95|94.6|12
1732971210000|2024-11-30 12:53:30|95.01|94.61|94.93|94.53|95.01|94.61|94.93|94.53|12
1732971220000|2024-11-30 12:53:40|94.94|94.54|94.85|94.45|94.96|94.56|94.85|94.45|19
1732971230000|2024-11-30 12:53:50|94.86|94.46|94.73|94.33|94.86|94.46|94.69|94.29|15
1732971240000|2024-11-30 12:54:00|94.72|94.32|94.71|94.31|94.77|94.37|94.71|94.31|16
1732971250000|2024-11-30 12:54:10|94.69|94.29|94.56|94.16|94.69|94.29|94.56|94.16|22
1732971260000|2024-11-30 12:54:20|94.53|94.13|94.55|94.15|94.6|94.2|94.5|94.1|25
1732971270000|2024-11-30 12:54:30|94.56|94.16|94.58|94.18|94.58|94.18|94.5|94.1|26
1732971280000|2024-11-30 12:54:40|94.57|94.17|94.7|94.3|94.72|94.32|94.57|94.17|17
1732971290000|2024-11-30 12:54:50|94.69|94.29|94.68|94.28|94.7|94.3|94.65|94.25|20
1732971300000|2024-11-30 12:55:00|94.69|94.29|94.72|94.32|94.72|94.32|94.66|94.26|13
1732971310000|2024-11-30 12:55:10|94.73|94.33|94.74|94.34|94.75|94.35|94.73|94.33|8
1732971320000|2024-11-30 12:55:20|94.75|94.35|94.73|94.33|94.79|94.39|94.73|94.33|18
1732971330000|2024-11-30 12:55:30|94.72|94.32|94.68|94.28|94.72|94.32|94.67|94.27|18
1732971340000|2024-11-30 12:55:40|94.69|94.29|94.74|94.34|94.74|94.34|94.68|94.28|16
1732971350000|2024-11-30 12:55:50|94.75|94.35|94.74|94.34|94.8|94.4|94.74|94.34|17
1732971360000|2024-11-30 12:56:00|94.75|94.35|94.8|94.4|94.8|94.4|94.75|94.35|14
1732971370000|2024-11-30 12:56:10|94.81|94.41|94.87|94.47|94.92|94.52|94.81|94.41|13
1732971380000|2024-11-30 12:56:20|94.86|94.46|94.86|94.46|94.91|94.51|94.85|94.45|18
1732971390000|2024-11-30 12:56:30|94.85|94.45|94.77|94.37|94.86|94.46|94.76|94.36|16
1732971400000|2024-11-30 12:56:40|94.76|94.36|94.76|94.36|94.77|94.37|94.74|94.34|14
1732971410000|2024-11-30 12:56:50|94.75|94.35|94.76|94.36|94.83|94.43|94.75|94.35|12
1732971420000|2024-11-30 12:57:00|94.77|94.37|94.73|94.33|94.78|94.38|94.73|94.33|10
1732971430000|2024-11-30 12:57:10|94.74|94.34|94.7|94.3|94.76|94.36|94.7|94.3|12
1732971440000|2024-11-30 12:57:20|94.67|94.27|94.76|94.36|94.76|94.36|94.66|94.26|14
1732971450000|2024-11-30 12:57:30|94.75|94.35|94.78|94.38|94.79|94.39|94.75|94.35|12
1732971460000|2024-11-30 12:57:40|94.77|94.37|94.84|94.44|94.9|94.5|94.77|94.37|17
1732971470000|2024-11-30 12:57:50|94.85|94.45|94.91|94.51|94.92|94.52|94.85|94.45|16
1732971480000|2024-11-30 12:58:00|94.9|94.5|94.83|94.43|94.9|94.5|94.82|94.42|13
1732971490000|2024-11-30 12:58:10|94.82|94.42|94.87|94.47|94.87|94.47|94.81|94.41|18
1732971500000|2024-11-30 12:58:20|94.89|94.49|94.82|94.42|94.9|94.5|94.82|94.42|16
1732971510000|2024-11-30 12:58:30|94.81|94.41|94.83|94.43|94.83|94.43|94.73|94.33|21
1732971520000|2024-11-30 12:58:40|94.82|94.42|94.77|94.37|94.83|94.43|94.77|94.37|19
1732971530000|2024-11-30 12:58:50|94.78|94.38|94.67|94.27|94.82|94.42|94.67|94.27|16
1732971540000|2024-11-30 12:59:00|94.68|94.28|94.69|94.29|94.75|94.35|94.67|94.27|19
1732971550000|2024-11-30 12:59:10|94.71|94.31|94.73|94.33|94.74|94.34|94.7|94.3|19
1732971560000|2024-11-30 12:59:20|94.74|94.34|94.71|94.31|94.74|94.34|94.69|94.29|11
1732971570000|2024-11-30 12:59:30|94.72|94.32|94.73|94.33|94.73|94.33|94.7|94.3|20
1732971580000|2024-11-30 12:59:40|94.74|94.34|94.8|94.4|94.8|94.4|94.74|94.34|14
1732971590000|2024-11-30 12:59:50|94.81|94.41|94.85|94.45|94.86|94.46|94.81|94.41|17
1732971600000|2024-11-30 13:00:00|94.84|94.44|94.85|94.45|94.85|94.45|94.77|94.37|17
1732971610000|2024-11-30 13:00:10|94.84|94.44|94.85|94.45|94.89|94.49|94.84|94.44|9
1732971620000|2024-11-30 13:00:20|94.86|94.46|94.97|94.57|94.97|94.57|94.82|94.42|17
1732971630000|2024-11-30 13:00:30|94.96|94.56|95.27|94.87|95.39|94.99|94.96|94.56|26
1732971640000|2024-11-30 13:00:40|95.26|94.86|95.12|94.72|95.26|94.86|95.12|94.72|20
1732971650000|2024-11-30 13:00:50|95.13|94.73|95.08|94.68|95.13|94.73|95.05|94.65|17
1732971660000|2024-11-30 13:01:00|95.09|94.69|95.2|94.8|95.2|94.8|95.09|94.69|12
1732971670000|2024-11-30 13:01:10|95.21|94.81|95.13|94.73|95.25|94.85|95.11|94.71|20
1732971680000|2024-11-30 13:01:20|95.16|94.76|95.16|94.76|95.17|94.77|95.15|94.75|13
1732971690000|2024-11-30 13:01:30|95.17|94.77|95.21|94.81|95.21|94.81|95.17|94.77|7
1732971700000|2024-11-30 13:01:40|95.2|94.8|95.22|94.82|95.25|94.85|95.19|94.79|8
1732971710000|2024-11-30 13:01:50|95.21|94.81|95.22|94.82|95.22|94.82|95.16|94.76|9
1732971720000|2024-11-30 13:02:00|95.21|94.81|95.23|94.83|95.28|94.88|95.21|94.81|12
1732971730000|2024-11-30 13:02:10|95.22|94.82|95.2|94.8|95.25|94.85|95.2|94.8|11
1732971740000|2024-11-30 13:02:20|95.21|94.81|95.17|94.77|95.23|94.83|95.17|94.77|16
1732971750000|2024-11-30 13:02:30|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|8
1732971760000|2024-11-30 13:02:40|95.24|94.84|95.24|94.84|95.24|94.84|95.22|94.82|5
1732971770000|2024-11-30 13:02:50|95.25|94.85|95.28|94.88|95.28|94.88|95.25|94.85|4
1732971780000|2024-11-30 13:03:00|95.27|94.87|95.23|94.83|95.28|94.88|95.21|94.81|12
1732971790000|2024-11-30 13:03:10|95.24|94.84|95.14|94.74|95.24|94.84|95.13|94.73|12
1732971800000|2024-11-30 13:03:20|95.15|94.75|95.24|94.84|95.24|94.84|95.15|94.75|14
1732971810000|2024-11-30 13:03:30|95.25|94.85|95.24|94.84|95.27|94.87|95.24|94.84|7
1732971820000|2024-11-30 13:03:40|95.22|94.82|95.2|94.8|95.22|94.82|95.17|94.77|11
1732971830000|2024-11-30 13:03:50|95.23|94.83|95.18|94.78|95.23|94.83|95.18|94.78|14
1732971840000|2024-11-30 13:04:00|95.19|94.79|95.17|94.77|95.24|94.84|95.17|94.77|19
1732971850000|2024-11-30 13:04:10|95.18|94.78|95.23|94.83|95.26|94.86|95.18|94.78|9
1732971860000|2024-11-30 13:04:20|95.22|94.82|95.23|94.83|95.23|94.83|95.17|94.77|11
1732971870000|2024-11-30 13:04:30|95.25|94.85|95.26|94.86|95.26|94.86|95.24|94.84|12
1732971880000|2024-11-30 13:04:40|95.24|94.84|95.23|94.83|95.25|94.85|95.22|94.82|16
1732971890000|2024-11-30 13:04:50|95.22|94.82|95.12|94.72|95.23|94.83|95.12|94.72|13
1732971900000|2024-11-30 13:05:00|95.1|94.7|95.02|94.62|95.1|94.7|95|94.6|19
1732971910000|2024-11-30 13:05:10|95.01|94.61|95.04|94.64|95.04|94.64|94.99|94.59|9
1732971920000|2024-11-30 13:05:20|95.03|94.63|94.91|94.51|95.05|94.65|94.9|94.5|22
1732971930000|2024-11-30 13:05:30|94.92|94.52|94.76|94.36|94.93|94.53|94.76|94.36|16
1732971940000|2024-11-30 13:05:40|94.75|94.35|94.85|94.45|94.85|94.45|94.75|94.35|16
1732971950000|2024-11-30 13:05:50|94.84|94.44|94.77|94.37|94.84|94.44|94.76|94.36|14
1732971960000|2024-11-30 13:06:00|94.76|94.36|94.93|94.53|94.93|94.53|94.76|94.36|19
1732971970000|2024-11-30 13:06:10|94.92|94.52|94.93|94.53|94.96|94.56|94.9|94.5|14
1732971980000|2024-11-30 13:06:20|94.92|94.52|94.94|94.54|94.94|94.54|94.88|94.48|15
1732971990000|2024-11-30 13:06:30|94.95|94.55|94.89|94.49|94.95|94.55|94.89|94.49|15
1732972000000|2024-11-30 13:06:40|94.88|94.48|94.86|94.46|94.89|94.49|94.86|94.46|8
1732972010000|2024-11-30 13:06:50|94.84|94.44|94.94|94.54|94.94|94.54|94.83|94.43|10
1732972020000|2024-11-30 13:07:00|94.92|94.52|94.93|94.53|94.97|94.57|94.91|94.51|19
1732972030000|2024-11-30 13:07:10|94.94|94.54|94.9|94.5|94.94|94.54|94.89|94.49|11
1732972040000|2024-11-30 13:07:20|94.89|94.49|94.87|94.47|94.93|94.53|94.87|94.47|14
1732972050000|2024-11-30 13:07:30|94.88|94.48|94.87|94.47|94.89|94.49|94.85|94.45|10
1732972060000|2024-11-30 13:07:40|94.86|94.46|94.87|94.47|94.87|94.47|94.84|94.44|20
1732972070000|2024-11-30 13:07:50|94.86|94.46|94.78|94.38|94.86|94.46|94.76|94.36|15
1732972080000|2024-11-30 13:08:00|94.79|94.39|94.85|94.45|94.88|94.48|94.79|94.39|21
1732972090000|2024-11-30 13:08:10|94.86|94.46|94.68|94.28|94.86|94.46|94.68|94.28|13
1732972100000|2024-11-30 13:08:20|94.66|94.26|94.69|94.29|94.7|94.3|94.65|94.25|14
1732972110000|2024-11-30 13:08:30|94.68|94.28|94.79|94.39|94.8|94.4|94.68|94.28|21
1732972120000|2024-11-30 13:08:40|94.78|94.38|94.79|94.39|94.82|94.42|94.77|94.37|15
1732972130000|2024-11-30 13:08:50|94.78|94.38|94.86|94.46|94.86|94.46|94.78|94.38|13
1732972140000|2024-11-30 13:09:00|94.85|94.45|94.87|94.47|94.89|94.49|94.85|94.45|10
1732972150000|2024-11-30 13:09:10|94.86|94.46|94.85|94.45|94.88|94.48|94.83|94.43|9
1732972160000|2024-11-30 13:09:20|94.86|94.46|95.03|94.63|95.03|94.63|94.86|94.46|15
1732972170000|2024-11-30 13:09:30|95.01|94.61|95.02|94.62|95.04|94.64|95|94.6|9
1732972180000|2024-11-30 13:09:40|95.01|94.61|94.97|94.57|95.01|94.61|94.95|94.55|19
1732972190000|2024-11-30 13:09:50|94.98|94.58|94.98|94.58|94.98|94.58|94.98|94.58|1
1732972200000|2024-11-30 13:10:00|94.96|94.56|94.94|94.54|94.97|94.57|94.9|94.5|15
1732972210000|2024-11-30 13:10:10|94.95|94.55|94.91|94.51|94.96|94.56|94.89|94.49|11
1732972220000|2024-11-30 13:10:20|94.9|94.5|94.9|94.5|94.96|94.56|94.9|94.5|14
1732972230000|2024-11-30 13:10:30|94.91|94.51|94.95|94.55|94.97|94.57|94.91|94.51|17
1732972240000|2024-11-30 13:10:40|94.94|94.54|94.95|94.55|94.96|94.56|94.89|94.49|24
1732972250000|2024-11-30 13:10:50|94.97|94.57|94.93|94.53|94.98|94.58|94.93|94.53|16
1732972260000|2024-11-30 13:11:00|94.94|94.54|94.97|94.57|94.98|94.58|94.94|94.54|8
1732972270000|2024-11-30 13:11:10|94.98|94.58|95.06|94.66|95.06|94.66|94.98|94.58|14
1732972280000|2024-11-30 13:11:20|95.07|94.67|95.03|94.63|95.08|94.68|95.02|94.62|12
1732972290000|2024-11-30 13:11:30|95.05|94.65|94.98|94.58|95.05|94.65|94.95|94.55|17
1732972300000|2024-11-30 13:11:40|94.99|94.59|95.03|94.63|95.03|94.63|94.99|94.59|16
1732972310000|2024-11-30 13:11:50|95.04|94.64|95.07|94.67|95.07|94.67|95.04|94.64|11
1732972320000|2024-11-30 13:12:00|95.06|94.66|95.12|94.72|95.15|94.75|95.06|94.66|17
1732972330000|2024-11-30 13:12:10|95.13|94.73|95.15|94.75|95.17|94.77|95.13|94.73|12
1732972340000|2024-11-30 13:12:20|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|10
1732972350000|2024-11-30 13:12:30|95.2|94.8|95.15|94.75|95.2|94.8|95.15|94.75|11
1732972360000|2024-11-30 13:12:40|95.16|94.76|95.16|94.76|95.17|94.77|95.15|94.75|9
1732972370000|2024-11-30 13:12:50|95.15|94.75|95.13|94.73|95.16|94.76|95.12|94.72|10
1732972380000|2024-11-30 13:13:00|95.12|94.72|95.18|94.78|95.19|94.79|95.12|94.72|12
1732972390000|2024-11-30 13:13:10|95.19|94.79|95.16|94.76|95.19|94.79|95.15|94.75|10
1732972400000|2024-11-30 13:13:20|95.18|94.78|95.14|94.74|95.21|94.81|95.13|94.73|16
1732972410000|2024-11-30 13:13:30|95.13|94.73|95.16|94.76|95.17|94.77|95.13|94.73|13
1732972420000|2024-11-30 13:13:40|95.17|94.77|95.16|94.76|95.19|94.79|95.16|94.76|16
1732972430000|2024-11-30 13:13:50|95.15|94.75|95.17|94.77|95.18|94.78|95.14|94.74|9
1732972440000|2024-11-30 13:14:00|95.18|94.78|95.25|94.85|95.25|94.85|95.17|94.77|11
1732972450000|2024-11-30 13:14:10|95.26|94.86|95.24|94.84|95.33|94.93|95.24|94.84|12
1732972460000|2024-11-30 13:14:20|95.26|94.86|95.16|94.76|95.27|94.87|95.16|94.76|14
1732972470000|2024-11-30 13:14:30|95.17|94.77|95.21|94.81|95.22|94.82|95.15|94.75|12
1732972480000|2024-11-30 13:14:40|95.22|94.82|95.26|94.86|95.26|94.86|95.22|94.82|8
1732972490000|2024-11-30 13:14:50|95.27|94.87|95.28|94.88|95.29|94.89|95.27|94.87|9
1732972500000|2024-11-30 13:15:00|95.27|94.87|95.41|95.01|95.41|95.01|95.27|94.87|15
1732972510000|2024-11-30 13:15:10|95.4|95|95.41|95.01|95.43|95.03|95.38|94.98|11
1732972520000|2024-11-30 13:15:20|95.42|95.02|95.39|94.99|95.42|95.02|95.36|94.96|15
1732972530000|2024-11-30 13:15:30|95.4|95|95.43|95.03|95.43|95.03|95.38|94.98|17
1732972540000|2024-11-30 13:15:40|95.44|95.04|95.41|95.01|95.44|95.04|95.41|95.01|6
1732972550000|2024-11-30 13:15:50|95.42|95.02|95.46|95.06|95.48|95.08|95.42|95.02|12
1732972560000|2024-11-30 13:16:00|95.47|95.07|95.31|94.91|95.47|95.07|95.31|94.91|14
1732972570000|2024-11-30 13:16:10|95.3|94.9|95.37|94.97|95.37|94.97|95.3|94.9|12
1732972580000|2024-11-30 13:16:20|95.38|94.98|95.37|94.97|95.4|95|95.37|94.97|10
1732972590000|2024-11-30 13:16:30|95.36|94.96|95.3|94.9|95.36|94.96|95.3|94.9|14
1732972600000|2024-11-30 13:16:40|95.33|94.93|95.31|94.91|95.34|94.94|95.31|94.91|7
1732972610000|2024-11-30 13:16:50|95.32|94.92|95.33|94.93|95.34|94.94|95.3|94.9|11
1732972620000|2024-11-30 13:17:00|95.34|94.94|95.35|94.95|95.35|94.95|95.31|94.91|12
1732972630000|2024-11-30 13:17:10|95.34|94.94|95.42|95.02|95.42|95.02|95.32|94.92|15
1732972640000|2024-11-30 13:17:20|95.41|95.01|95.18|94.78|95.42|95.02|95.15|94.75|11
1732972650000|2024-11-30 13:17:30|95.19|94.79|95.24|94.84|95.24|94.84|95.19|94.79|15
1732972660000|2024-11-30 13:17:40|95.27|94.87|95.27|94.87|95.27|94.87|95.24|94.84|9
1732972670000|2024-11-30 13:17:50|95.28|94.88|95.32|94.92|95.32|94.92|95.27|94.87|6
1732972680000|2024-11-30 13:18:00|95.34|94.94|95.32|94.92|95.35|94.95|95.32|94.92|5
1732972690000|2024-11-30 13:18:10|95.33|94.93|95.42|95.02|95.42|95.02|95.33|94.93|17
1732972700000|2024-11-30 13:18:20|95.44|95.04|95.45|95.05|95.45|95.05|95.36|94.96|18
1732972710000|2024-11-30 13:18:30|95.47|95.07|95.45|95.05|95.48|95.08|95.45|95.05|9
1732972720000|2024-11-30 13:18:40|95.46|95.06|95.36|94.96|95.47|95.07|95.36|94.96|10
1732972730000|2024-11-30 13:18:50|95.37|94.97|95.48|95.08|95.48|95.08|95.37|94.97|15
1732972740000|2024-11-30 13:19:00|95.49|95.09|95.48|95.08|95.52|95.12|95.43|95.03|18
1732972750000|2024-11-30 13:19:10|95.5|95.1|95.53|95.13|95.54|95.14|95.5|95.1|13
1732972760000|2024-11-30 13:19:20|95.54|95.14|95.6|95.2|95.6|95.2|95.54|95.14|6
1732972770000|2024-11-30 13:19:30|95.59|95.19|95.6|95.2|95.6|95.2|95.54|95.14|13
1732972780000|2024-11-30 13:19:40|95.61|95.21|95.61|95.21|95.63|95.23|95.6|95.2|12
1732972790000|2024-11-30 13:19:50|95.6|95.2|95.63|95.23|95.63|95.23|95.59|95.19|12
1732972800000|2024-11-30 13:20:00|95.65|95.25|95.65|95.25|95.66|95.26|95.63|95.23|7
1732972810000|2024-11-30 13:20:10|95.64|95.24|95.58|95.18|95.65|95.25|95.55|95.15|14
1732972820000|2024-11-30 13:20:20|95.57|95.17|95.64|95.24|95.65|95.25|95.56|95.16|16
1732972830000|2024-11-30 13:20:30|95.63|95.23|95.63|95.23|95.67|95.27|95.63|95.23|14
1732972840000|2024-11-30 13:20:40|95.64|95.24|95.64|95.24|95.65|95.25|95.61|95.21|12
1732972850000|2024-11-30 13:20:50|95.65|95.25|95.58|95.18|95.65|95.25|95.55|95.15|13
1732972860000|2024-11-30 13:21:00|95.6|95.2|95.45|95.05|95.65|95.25|95.45|95.05|19
1732972870000|2024-11-30 13:21:10|95.46|95.06|95.44|95.04|95.51|95.11|95.43|95.03|19
1732972880000|2024-11-30 13:21:20|95.45|95.05|95.49|95.09|95.51|95.11|95.45|95.05|14
1732972890000|2024-11-30 13:21:30|95.5|95.1|95.58|95.18|95.59|95.19|95.49|95.09|15
1732972900000|2024-11-30 13:21:40|95.55|95.15|95.42|95.02|95.56|95.16|95.42|95.02|11
1732972910000|2024-11-30 13:21:50|95.43|95.03|95.47|95.07|95.47|95.07|95.4|95|16
1732972920000|2024-11-30 13:22:00|95.46|95.06|95.4|95|95.46|95.06|95.4|95|15
1732972930000|2024-11-30 13:22:10|95.41|95.01|95.53|95.13|95.53|95.13|95.41|95.01|16
1732972940000|2024-11-30 13:22:20|95.54|95.14|95.61|95.21|95.61|95.21|95.51|95.11|20
1732972950000|2024-11-30 13:22:30|95.62|95.22|95.62|95.22|95.66|95.26|95.62|95.22|10
1732972960000|2024-11-30 13:22:40|95.61|95.21|95.62|95.22|95.63|95.23|95.61|95.21|6
1732972970000|2024-11-30 13:22:50|95.61|95.21|95.56|95.16|95.62|95.22|95.56|95.16|8
1732972980000|2024-11-30 13:23:00|95.54|95.14|95.56|95.16|95.56|95.16|95.53|95.13|9
1732972990000|2024-11-30 13:23:10|95.55|95.15|95.51|95.11|95.55|95.15|95.5|95.1|16
1732973000000|2024-11-30 13:23:20|95.52|95.12|95.49|95.09|95.52|95.12|95.49|95.09|8
1732973010000|2024-11-30 13:23:30|95.48|95.08|95.51|95.11|95.51|95.11|95.47|95.07|14
1732973020000|2024-11-30 13:23:40|95.5|95.1|95.51|95.11|95.51|95.11|95.5|95.1|6
1732973030000|2024-11-30 13:23:50|95.5|95.1|95.52|95.12|95.55|95.15|95.5|95.1|13
1732973040000|2024-11-30 13:24:00|95.51|95.11|95.49|95.09|95.52|95.12|95.49|95.09|13
1732973050000|2024-11-30 13:24:10|95.47|95.07|95.39|94.99|95.47|95.07|95.39|94.99|9
1732973060000|2024-11-30 13:24:20|95.38|94.98|95.39|94.99|95.39|94.99|95.38|94.98|10
1732973070000|2024-11-30 13:24:30|95.41|95.01|95.44|95.04|95.49|95.09|95.4|95|19
1732973080000|2024-11-30 13:24:40|95.43|95.03|95.51|95.11|95.51|95.11|95.42|95.02|10
1732973090000|2024-11-30 13:24:50|95.5|95.1|95.54|95.14|95.54|95.14|95.49|95.09|10
1732973100000|2024-11-30 13:25:00|95.55|95.15|95.61|95.21|95.63|95.23|95.54|95.14|20
1732973110000|2024-11-30 13:25:10|95.62|95.22|95.65|95.25|95.65|95.25|95.62|95.22|8
1732973120000|2024-11-30 13:25:20|95.66|95.26|95.7|95.3|95.7|95.3|95.65|95.25|14
1732973130000|2024-11-30 13:25:30|95.69|95.29|95.76|95.36|95.76|95.36|95.69|95.29|9
1732973140000|2024-11-30 13:25:40|95.77|95.37|95.72|95.32|95.79|95.39|95.71|95.31|10
1732973150000|2024-11-30 13:25:50|95.73|95.33|95.65|95.25|95.73|95.33|95.64|95.24|11
1732973160000|2024-11-30 13:26:00|95.66|95.26|95.64|95.24|95.69|95.29|95.64|95.24|12
1732973170000|2024-11-30 13:26:10|95.65|95.25|95.67|95.27|95.67|95.27|95.64|95.24|7
1732973180000|2024-11-30 13:26:20|95.69|95.29|95.64|95.24|95.69|95.29|95.64|95.24|8
1732973190000|2024-11-30 13:26:30|95.65|95.25|95.73|95.33|95.73|95.33|95.65|95.25|7
1732973200000|2024-11-30 13:26:40|95.71|95.31|95.67|95.27|95.71|95.31|95.64|95.24|7
1732973210000|2024-11-30 13:26:50|95.66|95.26|95.68|95.28|95.71|95.31|95.66|95.26|7
1732973220000|2024-11-30 13:27:00|95.69|95.29|95.71|95.31|95.73|95.33|95.69|95.29|7
1732973230000|2024-11-30 13:27:10|95.72|95.32|95.74|95.34|95.74|95.34|95.71|95.31|5
1732973240000|2024-11-30 13:27:20|95.73|95.33|95.73|95.33|95.74|95.34|95.73|95.33|3
1732973250000|2024-11-30 13:27:30|95.74|95.34|95.74|95.34|95.74|95.34|95.73|95.33|3
1732973260000|2024-11-30 13:27:40|95.72|95.32|95.67|95.27|95.72|95.32|95.67|95.27|2
1732973270000|2024-11-30 13:27:50|95.71|95.31|95.72|95.32|95.72|95.32|95.71|95.31|6
1732973280000|2024-11-30 13:28:00|95.71|95.31|95.62|95.22|95.71|95.31|95.62|95.22|4
1732973290000|2024-11-30 13:28:10|95.63|95.23|95.64|95.24|95.7|95.3|95.63|95.23|15
1732973300000|2024-11-30 13:28:20|95.63|95.23|95.66|95.26|95.68|95.28|95.63|95.23|11
1732973310000|2024-11-30 13:28:30|95.67|95.27|95.7|95.3|95.7|95.3|95.66|95.26|6
1732973320000|2024-11-30 13:28:40|95.71|95.31|95.72|95.32|95.72|95.32|95.71|95.31|2
1732973330000|2024-11-30 13:28:50|95.73|95.33|95.65|95.25|95.73|95.33|95.65|95.25|10
1732973340000|2024-11-30 13:29:00|95.64|95.24|95.64|95.24|95.69|95.29|95.64|95.24|9
1732973350000|2024-11-30 13:29:10|95.65|95.25|95.7|95.3|95.7|95.3|95.65|95.25|12
1732973360000|2024-11-30 13:29:20|95.69|95.29|95.71|95.31|95.71|95.31|95.69|95.29|3
1732973370000|2024-11-30 13:29:30|95.72|95.32|95.73|95.33|95.75|95.35|95.72|95.32|11
1732973380000|2024-11-30 13:29:40|95.74|95.34|95.62|95.22|95.74|95.34|95.62|95.22|13
1732973390000|2024-11-30 13:29:50|95.63|95.23|95.63|95.23|95.64|95.24|95.63|95.23|3
1732973400000|2024-11-30 13:30:00|95.64|95.24|95.62|95.22|95.66|95.26|95.62|95.22|4
1732973410000|2024-11-30 13:30:10|95.63|95.23|95.67|95.27|95.68|95.28|95.63|95.23|9
1732973420000|2024-11-30 13:30:20|95.66|95.26|95.62|95.22|95.66|95.26|95.62|95.22|3
1732973430000|2024-11-30 13:30:30|95.63|95.23|95.63|95.23|95.63|95.23|95.61|95.21|7
1732973440000|2024-11-30 13:30:40|95.64|95.24|95.66|95.26|95.67|95.27|95.61|95.21|8
1732973450000|2024-11-30 13:30:50|95.67|95.27|95.67|95.27|95.68|95.28|95.65|95.25|5
1732973460000|2024-11-30 13:31:00|95.69|95.29|95.64|95.24|95.71|95.31|95.64|95.24|10
1732973470000|2024-11-30 13:31:10|95.63|95.23|95.64|95.24|95.66|95.26|95.62|95.22|12
1732973480000|2024-11-30 13:31:20|95.63|95.23|95.68|95.28|95.69|95.29|95.63|95.23|7
1732973490000|2024-11-30 13:31:30|95.69|95.29|95.66|95.26|95.69|95.29|95.66|95.26|4
1732973500000|2024-11-30 13:31:40|95.65|95.25|95.58|95.18|95.65|95.25|95.55|95.15|9
1732973510000|2024-11-30 13:31:50|95.55|95.15|95.55|95.15|95.58|95.18|95.55|95.15|5
1732973520000|2024-11-30 13:32:00|95.56|95.16|95.55|95.15|95.57|95.17|95.55|95.15|6
1732973530000|2024-11-30 13:32:10|95.56|95.16|95.52|95.12|95.56|95.16|95.52|95.12|5
1732973540000|2024-11-30 13:32:20|95.53|95.13|95.5|95.1|95.53|95.13|95.47|95.07|10
1732973550000|2024-11-30 13:32:30|95.51|95.11|95.52|95.12|95.52|95.12|95.51|95.11|10
1732973560000|2024-11-30 13:32:40|95.51|95.11|95.54|95.14|95.54|95.14|95.51|95.11|6
1732973570000|2024-11-30 13:32:50|95.55|95.15|95.52|95.12|95.56|95.16|95.52|95.12|7
1732973580000|2024-11-30 13:33:00|95.53|95.13|95.53|95.13|95.56|95.16|95.5|95.1|12
1732973590000|2024-11-30 13:33:10|95.54|95.14|95.53|95.13|95.54|95.14|95.5|95.1|7
1732973600000|2024-11-30 13:33:20|95.52|95.12|95.62|95.22|95.62|95.22|95.52|95.12|7
1732973610000|2024-11-30 13:33:30|95.63|95.23|95.68|95.28|95.68|95.28|95.61|95.21|11
1732973620000|2024-11-30 13:33:40|95.67|95.27|95.66|95.26|95.71|95.31|95.66|95.26|10
1732973630000|2024-11-30 13:33:50|95.65|95.25|95.51|95.11|95.65|95.25|95.51|95.11|10
1732973640000|2024-11-30 13:34:00|95.53|95.13|95.54|95.14|95.55|95.15|95.53|95.13|6
1732973650000|2024-11-30 13:34:10|95.58|95.18|95.61|95.21|95.61|95.21|95.56|95.16|9
1732973660000|2024-11-30 13:34:20|95.62|95.22|95.58|95.18|95.62|95.22|95.56|95.16|11
1732973670000|2024-11-30 13:34:30|95.57|95.17|95.52|95.12|95.58|95.18|95.5|95.1|13
1732973680000|2024-11-30 13:34:40|95.51|95.11|95.5|95.1|95.51|95.11|95.5|95.1|4
1732973690000|2024-11-30 13:34:50|95.51|95.11|95.5|95.1|95.51|95.11|95.49|95.09|8
1732973700000|2024-11-30 13:35:00|95.49|95.09|95.43|95.03|95.51|95.11|95.42|95.02|14
1732973710000|2024-11-30 13:35:10|95.44|95.04|95.48|95.08|95.51|95.11|95.43|95.03|17
1732973720000|2024-11-30 13:35:20|95.47|95.07|95.46|95.06|95.47|95.07|95.43|95.03|7
1732973730000|2024-11-30 13:35:30|95.45|95.05|95.34|94.94|95.45|95.05|95.34|94.94|11
1732973740000|2024-11-30 13:35:40|95.33|94.93|95.33|94.93|95.33|94.93|95.33|94.93|1
1732973750000|2024-11-30 13:35:50|95.35|94.95|95.36|94.96|95.41|95.01|95.35|94.95|13
1732973760000|2024-11-30 13:36:00|95.37|94.97|95.41|95.01|95.41|95.01|95.37|94.97|13
1732973770000|2024-11-30 13:36:10|95.42|95.02|95.45|95.05|95.45|95.05|95.42|95.02|10
1732973780000|2024-11-30 13:36:20|95.44|95.04|95.36|94.96|95.44|95.04|95.36|94.96|14
1732973790000|2024-11-30 13:36:30|95.38|94.98|95.38|94.98|95.4|95|95.36|94.96|11
1732973800000|2024-11-30 13:36:40|95.37|94.97|95.33|94.93|95.37|94.97|95.33|94.93|11
1732973810000|2024-11-30 13:36:50|95.34|94.94|95.34|94.94|95.35|94.95|95.33|94.93|5
1732973820000|2024-11-30 13:37:00|95.33|94.93|95.35|94.95|95.36|94.96|95.29|94.89|13
1732973830000|2024-11-30 13:37:10|95.36|94.96|95.39|94.99|95.39|94.99|95.34|94.94|11
1732973840000|2024-11-30 13:37:20|95.4|95|95.4|95|95.4|95|95.4|95|1
1732973850000|2024-11-30 13:37:30|95.38|94.98|95.35|94.95|95.38|94.98|95.32|94.92|13
1732973860000|2024-11-30 13:37:40|95.34|94.94|95.32|94.92|95.36|94.96|95.32|94.92|11
1732973870000|2024-11-30 13:37:50|95.33|94.93|95.32|94.92|95.33|94.93|95.31|94.91|10
1732973880000|2024-11-30 13:38:00|95.33|94.93|95.3|94.9|95.35|94.95|95.29|94.89|12
1732973890000|2024-11-30 13:38:10|95.29|94.89|95.31|94.91|95.34|94.94|95.29|94.89|10
1732973900000|2024-11-30 13:38:20|95.3|94.9|95.32|94.92|95.34|94.94|95.3|94.9|8
1732973910000|2024-11-30 13:38:30|95.31|94.91|95.32|94.92|95.33|94.93|95.27|94.87|16
1732973920000|2024-11-30 13:38:40|95.33|94.93|95.33|94.93|95.33|94.93|95.33|94.93|1
1732973930000|2024-11-30 13:38:50|95.34|94.94|95.33|94.93|95.39|94.99|95.32|94.92|17
1732973940000|2024-11-30 13:39:00|95.32|94.92|95.25|94.85|95.33|94.93|95.24|94.84|15
1732973950000|2024-11-30 13:39:10|95.23|94.83|95.19|94.79|95.24|94.84|95.19|94.79|9
1732973960000|2024-11-30 13:39:20|95.18|94.78|95.12|94.72|95.18|94.78|95.1|94.7|14
1732973970000|2024-11-30 13:39:30|95.13|94.73|95.12|94.72|95.15|94.75|95.12|94.72|11
1732973980000|2024-11-30 13:39:40|95.13|94.73|95.04|94.64|95.13|94.73|95.04|94.64|7
1732973990000|2024-11-30 13:39:50|95.06|94.66|95.03|94.63|95.06|94.66|95.03|94.63|4
1732974000000|2024-11-30 13:40:00|95.04|94.64|95.03|94.63|95.07|94.67|95.01|94.61|11
1732974010000|2024-11-30 13:40:10|95.04|94.64|95.05|94.65|95.05|94.65|95.03|94.63|10
1732974020000|2024-11-30 13:40:20|95.04|94.64|95.21|94.81|95.21|94.81|95.04|94.64|13
1732974030000|2024-11-30 13:40:30|95.22|94.82|95.17|94.77|95.22|94.82|95.17|94.77|10
1732974040000|2024-11-30 13:40:40|95.14|94.74|95.15|94.75|95.15|94.75|95.1|94.7|14
1732974050000|2024-11-30 13:40:50|95.16|94.76|95.2|94.8|95.2|94.8|95.16|94.76|5
1732974060000|2024-11-30 13:41:00|95.21|94.81|95.21|94.81|95.21|94.81|95.18|94.78|8
1732974070000|2024-11-30 13:41:10|95.19|94.79|95.19|94.79|95.22|94.82|95.19|94.79|7
1732974080000|2024-11-30 13:41:20|95.18|94.78|95.21|94.81|95.21|94.81|95.18|94.78|8
1732974090000|2024-11-30 13:41:30|95.22|94.82|95.23|94.83|95.23|94.83|95.21|94.81|8
1732974100000|2024-11-30 13:41:40|95.22|94.82|95.25|94.85|95.25|94.85|95.21|94.81|12
1732974110000|2024-11-30 13:41:50|95.24|94.84|95.26|94.86|95.27|94.87|95.24|94.84|6
1732974120000|2024-11-30 13:42:00|95.27|94.87|95.23|94.83|95.27|94.87|95.22|94.82|10
1732974130000|2024-11-30 13:42:10|95.24|94.84|95.21|94.81|95.24|94.84|95.2|94.8|7
1732974140000|2024-11-30 13:42:20|95.18|94.78|95.17|94.77|95.18|94.78|95.15|94.75|11
1732974150000|2024-11-30 13:42:30|95.18|94.78|95.22|94.82|95.22|94.82|95.18|94.78|4
1732974160000|2024-11-30 13:42:40|95.23|94.83|95.14|94.74|95.23|94.83|95.13|94.73|8
1732974170000|2024-11-30 13:42:50|95.13|94.73|95.14|94.74|95.14|94.74|95.13|94.73|2
1732974180000|2024-11-30 13:43:00|95.15|94.75|95.12|94.72|95.15|94.75|95.11|94.71|7
1732974190000|2024-11-30 13:43:10|95.13|94.73|95.17|94.77|95.17|94.77|95.13|94.73|13
1732974200000|2024-11-30 13:43:20|95.18|94.78|95.12|94.72|95.18|94.78|95.12|94.72|7
1732974210000|2024-11-30 13:43:30|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|8
1732974220000|2024-11-30 13:43:40|95.2|94.8|95.29|94.89|95.29|94.89|95.2|94.8|6
1732974230000|2024-11-30 13:43:50|95.28|94.88|95.26|94.86|95.28|94.88|95.25|94.85|6
1732974240000|2024-11-30 13:44:00|95.25|94.85|95.24|94.84|95.25|94.85|95.23|94.83|6
1732974250000|2024-11-30 13:44:10|95.25|94.85|95.25|94.85|95.26|94.86|95.24|94.84|9
1732974260000|2024-11-30 13:44:20|95.26|94.86|95.23|94.83|95.26|94.86|95.23|94.83|4
1732974270000|2024-11-30 13:44:30|95.24|94.84|95.21|94.81|95.24|94.84|95.2|94.8|10
1732974280000|2024-11-30 13:44:40|95.22|94.82|95.23|94.83|95.23|94.83|95.22|94.82|2
1732974290000|2024-11-30 13:44:50|95.24|94.84|95.26|94.86|95.27|94.87|95.24|94.84|5
1732974300000|2024-11-30 13:45:00|95.25|94.85|95.22|94.82|95.25|94.85|95.19|94.79|15
1732974310000|2024-11-30 13:45:10|95.21|94.81|95.22|94.82|95.25|94.85|95.21|94.81|13
1732974320000|2024-11-30 13:45:20|95.21|94.81|95.15|94.75|95.21|94.81|95.15|94.75|12
1732974330000|2024-11-30 13:45:30|95.16|94.76|95.13|94.73|95.17|94.77|95.12|94.72|9
1732974340000|2024-11-30 13:45:40|95.12|94.72|95.17|94.77|95.17|94.77|95.11|94.71|7
1732974350000|2024-11-30 13:45:50|95.18|94.78|95.24|94.84|95.24|94.84|95.18|94.78|8
1732974360000|2024-11-30 13:46:00|95.25|94.85|95.2|94.8|95.25|94.85|95.2|94.8|5
1732974370000|2024-11-30 13:46:10|95.19|94.79|95.13|94.73|95.19|94.79|95.11|94.71|15
1732974380000|2024-11-30 13:46:20|95.12|94.72|95.16|94.76|95.16|94.76|95.12|94.72|9
1732974390000|2024-11-30 13:46:30|95.15|94.75|95.14|94.74|95.16|94.76|95.14|94.74|4
1732974400000|2024-11-30 13:46:40|95.13|94.73|95.19|94.79|95.2|94.8|95.12|94.72|15
1732974410000|2024-11-30 13:46:50|95.2|94.8|95.16|94.76|95.21|94.81|95.16|94.76|9
1732974420000|2024-11-30 13:47:00|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|6
1732974430000|2024-11-30 13:47:10|95.18|94.78|95.16|94.76|95.19|94.79|95.16|94.76|4
1732974440000|2024-11-30 13:47:20|95.17|94.77|95.14|94.74|95.17|94.77|95.14|94.74|11
1732974450000|2024-11-30 13:47:30|95.13|94.73|95.11|94.71|95.13|94.73|95.08|94.68|18
1732974460000|2024-11-30 13:47:40|95.12|94.72|95.14|94.74|95.15|94.75|95.11|94.71|11
1732974470000|2024-11-30 13:47:50|95.15|94.75|95.11|94.71|95.15|94.75|95.11|94.71|6
1732974480000|2024-11-30 13:48:00|95.12|94.72|95.02|94.62|95.12|94.72|95.02|94.62|14
1732974490000|2024-11-30 13:48:10|94.99|94.59|95.03|94.63|95.04|94.64|94.99|94.59|10
1732974500000|2024-11-30 13:48:20|95.01|94.61|95.03|94.63|95.05|94.65|95|94.6|14
1732974510000|2024-11-30 13:48:30|95.02|94.62|94.96|94.56|95.02|94.62|94.96|94.56|12
1732974520000|2024-11-30 13:48:40|94.97|94.57|94.95|94.55|95|94.6|94.95|94.55|12
1732974530000|2024-11-30 13:48:50|94.96|94.56|94.95|94.55|94.96|94.56|94.94|94.54|4
1732974540000|2024-11-30 13:49:00|94.94|94.54|94.99|94.59|94.99|94.59|94.94|94.54|9
1732974550000|2024-11-30 13:49:10|95|94.6|95.04|94.64|95.06|94.66|95|94.6|14
1732974560000|2024-11-30 13:49:20|95.03|94.63|94.96|94.56|95.03|94.63|94.96|94.56|14
1732974570000|2024-11-30 13:49:30|94.97|94.57|95|94.6|95|94.6|94.96|94.56|4
1732974580000|2024-11-30 13:49:40|95.02|94.62|95.02|94.62|95.06|94.66|95.02|94.62|7
1732974590000|2024-11-30 13:49:50|95.03|94.63|95.02|94.62|95.05|94.65|95.02|94.62|7
1732974600000|2024-11-30 13:50:00|95.01|94.61|95.01|94.61|95.01|94.61|94.98|94.58|10
1732974610000|2024-11-30 13:50:10|95|94.6|95.04|94.64|95.04|94.64|95|94.6|7
1732974620000|2024-11-30 13:50:20|95.05|94.65|95.02|94.62|95.05|94.65|94.97|94.57|10
1732974630000|2024-11-30 13:50:30|95.01|94.61|94.94|94.54|95.02|94.62|94.94|94.54|14
1732974640000|2024-11-30 13:50:40|94.95|94.55|94.97|94.57|94.99|94.59|94.94|94.54|12
1732974650000|2024-11-30 13:50:50|94.96|94.56|95|94.6|95.02|94.62|94.95|94.55|10
1732974660000|2024-11-30 13:51:00|95.02|94.62|94.96|94.56|95.02|94.62|94.96|94.56|10
1732974670000|2024-11-30 13:51:10|94.95|94.55|94.89|94.49|94.95|94.55|94.89|94.49|6
1732974680000|2024-11-30 13:51:20|94.9|94.5|94.8|94.4|94.9|94.5|94.79|94.39|12
1732974690000|2024-11-30 13:51:30|94.81|94.41|94.81|94.41|94.81|94.41|94.78|94.38|8
1732974700000|2024-11-30 13:51:40|94.79|94.39|94.77|94.37|94.79|94.39|94.73|94.33|10
1732974710000|2024-11-30 13:51:50|94.76|94.36|94.79|94.39|94.8|94.4|94.76|94.36|16
1732974720000|2024-11-30 13:52:00|94.78|94.38|94.85|94.45|94.85|94.45|94.77|94.37|13
1732974730000|2024-11-30 13:52:10|94.86|94.46|94.85|94.45|94.86|94.46|94.84|94.44|12
1732974740000|2024-11-30 13:52:20|94.84|94.44|94.8|94.4|94.84|94.44|94.79|94.39|13
1732974750000|2024-11-30 13:52:30|94.79|94.39|94.74|94.34|94.8|94.4|94.73|94.33|13
1732974760000|2024-11-30 13:52:40|94.73|94.33|94.73|94.33|94.75|94.35|94.71|94.31|14
1732974770000|2024-11-30 13:52:50|94.74|94.34|94.76|94.36|94.79|94.39|94.73|94.33|10
1732974780000|2024-11-30 13:53:00|94.78|94.38|94.76|94.36|94.82|94.42|94.75|94.35|12
1732974790000|2024-11-30 13:53:10|94.77|94.37|94.73|94.33|94.77|94.37|94.73|94.33|11
1732974800000|2024-11-30 13:53:20|94.75|94.35|94.76|94.36|94.76|94.36|94.75|94.35|4
1732974810000|2024-11-30 13:53:30|94.75|94.35|94.7|94.3|94.75|94.35|94.7|94.3|8
1732974820000|2024-11-30 13:53:40|94.68|94.28|94.66|94.26|94.71|94.31|94.66|94.26|10
1732974830000|2024-11-30 13:53:50|94.67|94.27|94.65|94.25|94.67|94.27|94.64|94.24|6
1732974840000|2024-11-30 13:54:00|94.66|94.26|94.66|94.26|94.71|94.31|94.66|94.26|15
1732974850000|2024-11-30 13:54:10|94.67|94.27|94.67|94.27|94.67|94.27|94.65|94.25|11
1732974860000|2024-11-30 13:54:20|94.68|94.28|94.7|94.3|94.7|94.3|94.68|94.28|3
1732974870000|2024-11-30 13:54:30|94.71|94.31|94.71|94.31|94.73|94.33|94.7|94.3|12
1732974880000|2024-11-30 13:54:40|94.7|94.3|94.72|94.32|94.72|94.32|94.7|94.3|5
1732974890000|2024-11-30 13:54:50|94.73|94.33|94.73|94.33|94.74|94.34|94.73|94.33|3
1732974900000|2024-11-30 13:55:00|94.71|94.31|94.71|94.31|94.74|94.34|94.71|94.31|9
1732974910000|2024-11-30 13:55:10|94.73|94.33|94.7|94.3|94.73|94.33|94.7|94.3|6
1732974920000|2024-11-30 13:55:20|94.71|94.31|94.7|94.3|94.74|94.34|94.69|94.29|12
1732974930000|2024-11-30 13:55:30|94.71|94.31|94.72|94.32|94.72|94.32|94.71|94.31|4
1732974940000|2024-11-30 13:55:40|94.73|94.33|94.73|94.33|94.73|94.33|94.72|94.32|7
1732974950000|2024-11-30 13:55:50|94.74|94.34|94.82|94.42|94.82|94.42|94.74|94.34|12
1732974960000|2024-11-30 13:56:00|94.83|94.43|94.77|94.37|94.84|94.44|94.77|94.37|11
1732974970000|2024-11-30 13:56:10|94.76|94.36|94.82|94.42|94.82|94.42|94.75|94.35|12
1732974980000|2024-11-30 13:56:20|94.83|94.43|94.81|94.41|94.83|94.43|94.8|94.4|11
1732974990000|2024-11-30 13:56:30|94.77|94.37|94.82|94.42|94.82|94.42|94.76|94.36|10
1732975000000|2024-11-30 13:56:40|94.81|94.41|94.81|94.41|94.81|94.41|94.79|94.39|8
1732975010000|2024-11-30 13:56:50|94.82|94.42|94.82|94.42|94.85|94.45|94.81|94.41|9
1732975020000|2024-11-30 13:57:00|94.81|94.41|94.76|94.36|94.81|94.41|94.74|94.34|9
1732975030000|2024-11-30 13:57:10|94.77|94.37|94.82|94.42|94.82|94.42|94.77|94.37|14
1732975040000|2024-11-30 13:57:20|94.83|94.43|94.9|94.5|94.91|94.51|94.83|94.43|7
1732975050000|2024-11-30 13:57:30|94.91|94.51|94.85|94.45|94.91|94.51|94.84|94.44|13
1732975060000|2024-11-30 13:57:40|94.86|94.46|94.87|94.47|94.89|94.49|94.86|94.46|10
1732975070000|2024-11-30 13:57:50|94.86|94.46|94.82|94.42|94.86|94.46|94.82|94.42|9
1732975080000|2024-11-30 13:58:00|94.81|94.41|94.81|94.41|94.83|94.43|94.81|94.41|11
1732975090000|2024-11-30 13:58:10|94.82|94.42|94.83|94.43|94.84|94.44|94.81|94.41|10
1732975100000|2024-11-30 13:58:20|94.82|94.42|94.81|94.41|94.83|94.43|94.81|94.41|6
1732975110000|2024-11-30 13:58:30|94.8|94.4|94.78|94.38|94.81|94.41|94.78|94.38|7
1732975120000|2024-11-30 13:58:40|94.79|94.39|94.78|94.38|94.79|94.39|94.78|94.38|2
1732975130000|2024-11-30 13:58:50|94.76|94.36|94.74|94.34|94.8|94.4|94.74|94.34|12
1732975140000|2024-11-30 13:59:00|94.75|94.35|94.7|94.3|94.75|94.35|94.7|94.3|16
1732975150000|2024-11-30 13:59:10|94.69|94.29|94.69|94.29|94.69|94.29|94.64|94.24|13
1732975160000|2024-11-30 13:59:20|94.73|94.33|94.81|94.41|94.82|94.42|94.73|94.33|9
1732975170000|2024-11-30 13:59:30|94.82|94.42|94.95|94.55|94.95|94.55|94.82|94.42|11
1732975180000|2024-11-30 13:59:40|94.94|94.54|95.02|94.62|95.02|94.62|94.94|94.54|11
1732975190000|2024-11-30 13:59:50|95.03|94.63|95.04|94.64|95.05|94.65|95.03|94.63|3
1732975200000|2024-11-30 14:00:00|95.03|94.63|94.94|94.54|95.03|94.63|94.91|94.51|20
1732975210000|2024-11-30 14:00:10|94.92|94.52|94.94|94.54|94.95|94.55|94.92|94.52|12
1732975220000|2024-11-30 14:00:20|94.95|94.55|94.93|94.53|94.99|94.59|94.93|94.53|9
1732975230000|2024-11-30 14:00:30|94.94|94.54|95|94.6|95.02|94.62|94.93|94.53|18
1732975240000|2024-11-30 14:00:40|94.97|94.57|95.12|94.72|95.13|94.73|94.96|94.56|19
1732975250000|2024-11-30 14:00:50|95.13|94.73|95.09|94.69|95.13|94.73|95.07|94.67|11
1732975260000|2024-11-30 14:01:00|95.08|94.68|95.13|94.73|95.15|94.75|95.08|94.68|18
1732975270000|2024-11-30 14:01:10|95.14|94.74|95.12|94.72|95.16|94.76|95.12|94.72|12
1732975280000|2024-11-30 14:01:20|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|21
1732975290000|2024-11-30 14:01:30|95.18|94.78|95.26|94.86|95.27|94.87|95.18|94.78|9
1732975300000|2024-11-30 14:01:40|95.27|94.87|95.32|94.92|95.33|94.93|95.26|94.86|11
1732975310000|2024-11-30 14:01:50|95.31|94.91|95.33|94.93|95.35|94.95|95.31|94.91|13
1732975320000|2024-11-30 14:02:00|95.34|94.94|95.31|94.91|95.34|94.94|95.29|94.89|15
1732975330000|2024-11-30 14:02:10|95.32|94.92|95.34|94.94|95.36|94.96|95.32|94.92|10
1732975340000|2024-11-30 14:02:20|95.33|94.93|95.36|94.96|95.37|94.97|95.33|94.93|8
1732975350000|2024-11-30 14:02:30|95.37|94.97|95.34|94.94|95.37|94.97|95.33|94.93|12
1732975360000|2024-11-30 14:02:40|95.35|94.95|95.33|94.93|95.35|94.95|95.32|94.92|11
1732975370000|2024-11-30 14:02:50|95.34|94.94|95.36|94.96|95.36|94.96|95.33|94.93|15
1732975380000|2024-11-30 14:03:00|95.37|94.97|95.41|95.01|95.41|95.01|95.37|94.97|7
1732975390000|2024-11-30 14:03:10|95.42|95.02|95.48|95.08|95.49|95.09|95.42|95.02|14
1732975400000|2024-11-30 14:03:20|95.47|95.07|95.46|95.06|95.52|95.12|95.46|95.06|12
1732975410000|2024-11-30 14:03:30|95.47|95.07|95.45|95.05|95.47|95.07|95.45|95.05|7
1732975420000|2024-11-30 14:03:40|95.46|95.06|95.54|95.14|95.54|95.14|95.46|95.06|21
1732975430000|2024-11-30 14:03:50|95.53|95.13|95.55|95.15|95.55|95.15|95.53|95.13|11
1732975440000|2024-11-30 14:04:00|95.56|95.16|95.54|95.14|95.57|95.17|95.53|95.13|10
1732975450000|2024-11-30 14:04:10|95.55|95.15|95.51|95.11|95.55|95.15|95.51|95.11|15
1732975460000|2024-11-30 14:04:20|95.52|95.12|95.54|95.14|95.55|95.15|95.52|95.12|8
1732975470000|2024-11-30 14:04:30|95.53|95.13|95.5|95.1|95.53|95.13|95.49|95.09|8
1732975480000|2024-11-30 14:04:40|95.51|95.11|95.61|95.21|95.61|95.21|95.51|95.11|16
1732975490000|2024-11-30 14:04:50|95.6|95.2|95.59|95.19|95.6|95.2|95.55|95.15|13
1732975500000|2024-11-30 14:05:00|95.6|95.2|95.64|95.24|95.65|95.25|95.59|95.19|17
1732975510000|2024-11-30 14:05:10|95.65|95.25|95.67|95.27|95.68|95.28|95.65|95.25|7
1732975520000|2024-11-30 14:05:20|95.66|95.26|95.65|95.25|95.67|95.27|95.65|95.25|10
1732975530000|2024-11-30 14:05:30|95.64|95.24|95.62|95.22|95.64|95.24|95.6|95.2|13
1732975540000|2024-11-30 14:05:40|95.63|95.23|95.63|95.23|95.65|95.25|95.61|95.21|13
1732975550000|2024-11-30 14:05:50|95.64|95.24|95.64|95.24|95.65|95.25|95.63|95.23|10
1732975560000|2024-11-30 14:06:00|95.65|95.25|95.63|95.23|95.65|95.25|95.62|95.22|7
1732975570000|2024-11-30 14:06:10|95.62|95.22|95.62|95.22|95.65|95.25|95.56|95.16|16
1732975580000|2024-11-30 14:06:20|95.61|95.21|95.55|95.15|95.61|95.21|95.55|95.15|10
1732975590000|2024-11-30 14:06:30|95.54|95.14|95.53|95.13|95.55|95.15|95.53|95.13|12
1732975600000|2024-11-30 14:06:40|95.52|95.12|95.49|95.09|95.53|95.13|95.49|95.09|8
1732975610000|2024-11-30 14:06:50|95.47|95.07|95.46|95.06|95.47|95.07|95.45|95.05|8
1732975620000|2024-11-30 14:07:00|95.47|95.07|95.53|95.13|95.56|95.16|95.47|95.07|11
1732975630000|2024-11-30 14:07:10|95.52|95.12|95.55|95.15|95.56|95.16|95.52|95.12|21
1732975640000|2024-11-30 14:07:20|95.53|95.13|95.51|95.11|95.53|95.13|95.5|95.1|7
1732975650000|2024-11-30 14:07:30|95.52|95.12|95.52|95.12|95.52|95.12|95.52|95.12|1
1732975660000|2024-11-30 14:07:40|95.53|95.13|95.53|95.13|95.54|95.14|95.53|95.13|3
1732975670000|2024-11-30 14:07:50|95.5|95.1|95.53|95.13|95.54|95.14|95.5|95.1|4
1732975680000|2024-11-30 14:08:00|95.52|95.12|95.47|95.07|95.52|95.12|95.46|95.06|13
1732975690000|2024-11-30 14:08:10|95.49|95.09|95.45|95.05|95.52|95.12|95.45|95.05|12
1732975700000|2024-11-30 14:08:20|95.46|95.06|95.43|95.03|95.46|95.06|95.43|95.03|9
1732975710000|2024-11-30 14:08:30|95.44|95.04|95.45|95.05|95.46|95.06|95.43|95.03|11
1732975720000|2024-11-30 14:08:40|95.44|95.04|95.43|95.03|95.46|95.06|95.42|95.02|12
1732975730000|2024-11-30 14:08:50|95.44|95.04|95.37|94.97|95.44|95.04|95.37|94.97|19
1732975740000|2024-11-30 14:09:00|95.35|94.95|95.43|95.03|95.45|95.05|95.34|94.94|18
1732975750000|2024-11-30 14:09:10|95.44|95.04|95.46|95.06|95.46|95.06|95.42|95.02|11
1732975760000|2024-11-30 14:09:20|95.44|95.04|95.38|94.98|95.44|95.04|95.36|94.96|13
1732975770000|2024-11-30 14:09:30|95.41|95.01|95.45|95.05|95.45|95.05|95.39|94.99|11
1732975780000|2024-11-30 14:09:40|95.46|95.06|95.47|95.07|95.47|95.07|95.44|95.04|8
1732975790000|2024-11-30 14:09:50|95.48|95.08|95.47|95.07|95.51|95.11|95.46|95.06|11
1732975800000|2024-11-30 14:10:00|95.5|95.1|95.5|95.1|95.51|95.11|95.49|95.09|8
1732975810000|2024-11-30 14:10:10|95.49|95.09|95.52|95.12|95.53|95.13|95.49|95.09|8
1732975820000|2024-11-30 14:10:20|95.53|95.13|95.55|95.15|95.56|95.16|95.53|95.13|11
1732975830000|2024-11-30 14:10:30|95.54|95.14|95.56|95.16|95.56|95.16|95.54|95.14|7
1732975840000|2024-11-30 14:10:40|95.57|95.17|95.62|95.22|95.63|95.23|95.56|95.16|9
1732975850000|2024-11-30 14:10:50|95.61|95.21|95.63|95.23|95.63|95.23|95.57|95.17|13
1732975860000|2024-11-30 14:11:00|95.64|95.24|95.66|95.26|95.67|95.27|95.64|95.24|9
1732975870000|2024-11-30 14:11:10|95.67|95.27|95.65|95.25|95.69|95.29|95.64|95.24|10
1732975880000|2024-11-30 14:11:20|95.66|95.26|95.69|95.29|95.7|95.3|95.66|95.26|14
1732975890000|2024-11-30 14:11:30|95.68|95.28|95.73|95.33|95.73|95.33|95.68|95.28|11
1732975900000|2024-11-30 14:11:40|95.74|95.34|95.74|95.34|95.75|95.35|95.73|95.33|5
1732975920000|2024-11-30 14:12:00|95.73|95.33|95.8|95.4|95.8|95.4|95.73|95.33|11
1732975930000|2024-11-30 14:12:10|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|10
1732975940000|2024-11-30 14:12:20|95.83|95.43|95.83|95.43|95.84|95.44|95.8|95.4|11
1732975950000|2024-11-30 14:12:30|95.82|95.42|95.85|95.45|95.85|95.45|95.82|95.42|4
1732975960000|2024-11-30 14:12:40|95.84|95.44|95.82|95.42|95.84|95.44|95.82|95.42|11
1732975970000|2024-11-30 14:12:50|95.83|95.43|95.84|95.44|95.86|95.46|95.83|95.43|8
1732975980000|2024-11-30 14:13:00|95.83|95.43|95.79|95.39|95.83|95.43|95.76|95.36|13
1732975990000|2024-11-30 14:13:10|95.81|95.41|95.81|95.41|95.81|95.41|95.76|95.36|14
1732976000000|2024-11-30 14:13:20|95.82|95.42|95.84|95.44|95.84|95.44|95.79|95.39|10
1732976010000|2024-11-30 14:13:30|95.83|95.43|95.92|95.52|95.92|95.52|95.82|95.42|11
1732976020000|2024-11-30 14:13:40|95.93|95.53|95.95|95.55|95.95|95.55|95.92|95.52|5
1732976030000|2024-11-30 14:13:50|95.96|95.56|95.96|95.56|95.97|95.57|95.96|95.56|3
1732976040000|2024-11-30 14:14:00|95.97|95.57|95.91|95.51|95.97|95.57|95.9|95.5|13
1732976050000|2024-11-30 14:14:10|95.92|95.52|95.89|95.49|95.92|95.52|95.84|95.44|17
1732976060000|2024-11-30 14:14:20|95.9|95.5|95.86|95.46|95.9|95.5|95.85|95.45|11
1732976070000|2024-11-30 14:14:30|95.87|95.47|95.89|95.49|95.89|95.49|95.87|95.47|4
1732976080000|2024-11-30 14:14:40|95.9|95.5|95.93|95.53|95.93|95.53|95.9|95.5|4
1732976090000|2024-11-30 14:14:50|95.92|95.52|95.93|95.53|95.94|95.54|95.91|95.51|8
1732976100000|2024-11-30 14:15:00|95.92|95.52|95.92|95.52|95.93|95.53|95.89|95.49|14
1732976110000|2024-11-30 14:15:10|95.93|95.53|95.92|95.52|95.96|95.56|95.92|95.52|14
1732976120000|2024-11-30 14:15:20|95.93|95.53|95.9|95.5|95.94|95.54|95.89|95.49|13
1732976130000|2024-11-30 14:15:30|95.91|95.51|95.96|95.56|95.96|95.56|95.91|95.51|11
1732976140000|2024-11-30 14:15:40|95.97|95.57|95.97|95.57|95.98|95.58|95.95|95.55|8
1732976150000|2024-11-30 14:15:50|95.96|95.56|96.02|95.62|96.03|95.63|95.95|95.55|10
1732976160000|2024-11-30 14:16:00|96.03|95.63|96.12|95.72|96.12|95.72|96.03|95.63|16
1732976170000|2024-11-30 14:16:10|96.13|95.73|96.06|95.66|96.15|95.75|96.03|95.63|19
1732976180000|2024-11-30 14:16:20|96.05|95.65|96.09|95.69|96.11|95.71|96.03|95.63|17
1732976190000|2024-11-30 14:16:30|96.08|95.68|96.12|95.72|96.13|95.73|96.08|95.68|14
1732976200000|2024-11-30 14:16:40|96.13|95.73|96.07|95.67|96.13|95.73|96.07|95.67|12
1732976210000|2024-11-30 14:16:50|96.09|95.69|96.14|95.74|96.16|95.76|96.09|95.69|18
1732976220000|2024-11-30 14:17:00|96.13|95.73|96.16|95.76|96.16|95.76|96.11|95.71|14
1732976230000|2024-11-30 14:17:10|96.17|95.77|96.3|95.9|96.3|95.9|96.17|95.77|15
1732976240000|2024-11-30 14:17:20|96.31|95.91|96.34|95.94|96.36|95.96|96.3|95.9|18
1732976250000|2024-11-30 14:17:30|96.33|95.93|96.41|96.01|96.43|96.03|96.31|95.91|19
1732976260000|2024-11-30 14:17:40|96.42|96.02|96.38|95.98|96.43|96.03|96.36|95.96|15
1732976270000|2024-11-30 14:17:50|96.37|95.97|96.43|96.03|96.43|96.03|96.36|95.96|15
1732976280000|2024-11-30 14:18:00|96.42|96.02|96.33|95.93|96.42|96.02|96.32|95.92|15
1732976290000|2024-11-30 14:18:10|96.34|95.94|96.45|96.05|96.46|96.06|96.34|95.94|21
1732976300000|2024-11-30 14:18:20|96.46|96.06|96.54|96.14|96.55|96.15|96.46|96.06|8
1732976310000|2024-11-30 14:18:30|96.53|96.13|96.51|96.11|96.54|96.14|96.51|96.11|10
1732976320000|2024-11-30 14:18:40|96.48|96.08|96.58|96.18|96.61|96.21|96.46|96.06|20
1732976330000|2024-11-30 14:18:50|96.57|96.17|96.56|96.16|96.59|96.19|96.55|96.15|20
1732976340000|2024-11-30 14:19:00|96.55|96.15|96.47|96.07|96.56|96.16|96.47|96.07|12
1732976350000|2024-11-30 14:19:10|96.48|96.08|96.47|96.07|96.52|96.12|96.46|96.06|20
1732976360000|2024-11-30 14:19:20|96.46|96.06|96.4|96|96.48|96.08|96.4|96|8
1732976370000|2024-11-30 14:19:30|96.39|95.99|96.34|95.94|96.39|95.99|96.33|95.93|19
1732976380000|2024-11-30 14:19:40|96.35|95.95|96.37|95.97|96.41|96.01|96.35|95.95|15
1732976390000|2024-11-30 14:19:50|96.36|95.96|96.38|95.98|96.41|96.01|96.36|95.96|18
1732976400000|2024-11-30 14:20:00|96.37|95.97|96.43|96.03|96.43|96.03|96.37|95.97|18
1732976410000|2024-11-30 14:20:10|96.42|96.02|96.46|96.06|96.46|96.06|96.42|96.02|11
1732976420000|2024-11-30 14:20:20|96.45|96.05|96.45|96.05|96.46|96.06|96.41|96.01|12
1732976430000|2024-11-30 14:20:30|96.46|96.06|96.5|96.1|96.5|96.1|96.44|96.04|10
1732976440000|2024-11-30 14:20:40|96.51|96.11|96.56|96.16|96.57|96.17|96.51|96.11|15
1732976450000|2024-11-30 14:20:50|96.57|96.17|96.57|96.17|96.58|96.18|96.55|96.15|14
1732976460000|2024-11-30 14:21:00|96.56|96.16|96.53|96.13|96.57|96.17|96.48|96.08|22
1732976470000|2024-11-30 14:21:10|96.55|96.15|96.58|96.18|96.58|96.18|96.55|96.15|9
1732976480000|2024-11-30 14:21:20|96.51|96.11|96.48|96.08|96.51|96.11|96.46|96.06|5
1732976490000|2024-11-30 14:21:30|96.47|96.07|96.49|96.09|96.5|96.1|96.46|96.06|13
1732976500000|2024-11-30 14:21:40|96.51|96.11|96.46|96.06|96.52|96.12|96.43|96.03|18
1732976510000|2024-11-30 14:21:50|96.45|96.05|96.48|96.08|96.51|96.11|96.44|96.04|20
1732976520000|2024-11-30 14:22:00|96.47|96.07|96.45|96.05|96.49|96.09|96.45|96.05|6
1732976530000|2024-11-30 14:22:10|96.46|96.06|96.42|96.02|96.46|96.06|96.42|96.02|13
1732976540000|2024-11-30 14:22:20|96.43|96.03|96.46|96.06|96.46|96.06|96.42|96.02|9
1732976550000|2024-11-30 14:22:30|96.47|96.07|96.48|96.08|96.49|96.09|96.45|96.05|12
1732976560000|2024-11-30 14:22:40|96.5|96.1|96.56|96.16|96.56|96.16|96.5|96.1|8
1732976570000|2024-11-30 14:22:50|96.55|96.15|96.45|96.05|96.55|96.15|96.45|96.05|13
1732976580000|2024-11-30 14:23:00|96.46|96.06|96.49|96.09|96.5|96.1|96.46|96.06|13
1732976590000|2024-11-30 14:23:10|96.5|96.1|96.46|96.06|96.5|96.1|96.45|96.05|11
1732976600000|2024-11-30 14:23:20|96.47|96.07|96.47|96.07|96.53|96.13|96.46|96.06|14
1732976610000|2024-11-30 14:23:30|96.48|96.08|96.43|96.03|96.48|96.08|96.43|96.03|6
1732976620000|2024-11-30 14:23:40|96.44|96.04|96.44|96.04|96.45|96.05|96.44|96.04|3
1732976630000|2024-11-30 14:23:50|96.43|96.03|96.45|96.05|96.45|96.05|96.36|95.96|9
1732976640000|2024-11-30 14:24:00|96.44|96.04|96.44|96.04|96.45|96.05|96.4|96|10
1732976650000|2024-11-30 14:24:10|96.46|96.06|96.48|96.08|96.52|96.12|96.45|96.05|15
1732976660000|2024-11-30 14:24:20|96.49|96.09|96.56|96.16|96.58|96.18|96.48|96.08|10
1732976670000|2024-11-30 14:24:30|96.61|96.21|96.6|96.2|96.62|96.22|96.58|96.18|9
1732976680000|2024-11-30 14:24:40|96.61|96.21|96.66|96.26|96.68|96.28|96.61|96.21|9
1732976690000|2024-11-30 14:24:50|96.65|96.25|96.56|96.16|96.65|96.25|96.56|96.16|11
1732976700000|2024-11-30 14:25:00|96.57|96.17|96.52|96.12|96.59|96.19|96.52|96.12|12
1732976710000|2024-11-30 14:25:10|96.53|96.13|96.73|96.33|96.73|96.33|96.52|96.12|16
1732976720000|2024-11-30 14:25:20|96.75|96.35|96.97|96.57|97.07|96.67|96.75|96.35|25
1732976730000|2024-11-30 14:25:30|96.96|96.56|97.02|96.62|97.02|96.62|96.91|96.51|19
1732976740000|2024-11-30 14:25:40|97.04|96.64|97.07|96.67|97.07|96.67|97.02|96.62|10
1732976750000|2024-11-30 14:25:50|97.08|96.68|97.1|96.7|97.22|96.82|97.08|96.68|17
1732976760000|2024-11-30 14:26:00|97.11|96.71|97.04|96.64|97.11|96.71|97.03|96.63|23
1732976770000|2024-11-30 14:26:10|97.01|96.61|96.81|96.41|97.01|96.61|96.8|96.4|19
1732976780000|2024-11-30 14:26:20|96.8|96.4|96.66|96.26|96.8|96.4|96.6|96.2|21
1732976790000|2024-11-30 14:26:30|96.67|96.27|96.66|96.26|96.67|96.27|96.64|96.24|7
1732976800000|2024-11-30 14:26:40|96.65|96.25|96.64|96.24|96.68|96.28|96.62|96.22|12
1732976810000|2024-11-30 14:26:50|96.65|96.25|96.62|96.22|96.66|96.26|96.59|96.19|16
1732976820000|2024-11-30 14:27:00|96.61|96.21|96.56|96.16|96.61|96.21|96.53|96.13|16
1732976830000|2024-11-30 14:27:10|96.55|96.15|96.61|96.21|96.62|96.22|96.55|96.15|20
1732976840000|2024-11-30 14:27:20|96.62|96.22|96.62|96.22|96.62|96.22|96.61|96.21|3
1732976850000|2024-11-30 14:27:30|96.63|96.23|96.62|96.22|96.66|96.26|96.62|96.22|9
1732976860000|2024-11-30 14:27:40|96.61|96.21|96.54|96.14|96.61|96.21|96.54|96.14|15
1732976870000|2024-11-30 14:27:50|96.52|96.12|96.57|96.17|96.59|96.19|96.51|96.11|14
1732976880000|2024-11-30 14:28:00|96.58|96.18|96.57|96.17|96.58|96.18|96.54|96.14|9
1732976890000|2024-11-30 14:28:10|96.58|96.18|96.54|96.14|96.63|96.23|96.52|96.12|18
1732976900000|2024-11-30 14:28:20|96.56|96.16|96.62|96.22|96.66|96.26|96.56|96.16|16
1732976910000|2024-11-30 14:28:30|96.61|96.21|96.55|96.15|96.61|96.21|96.54|96.14|15
1732976920000|2024-11-30 14:28:40|96.54|96.14|96.57|96.17|96.61|96.21|96.53|96.13|18
1732976930000|2024-11-30 14:28:50|96.58|96.18|96.72|96.32|96.73|96.33|96.56|96.16|25
1732976940000|2024-11-30 14:29:00|96.71|96.31|96.5|96.1|96.71|96.31|96.49|96.09|19
1732976950000|2024-11-30 14:29:10|96.51|96.11|96.55|96.15|96.56|96.16|96.49|96.09|14
1732976960000|2024-11-30 14:29:20|96.54|96.14|96.61|96.21|96.61|96.21|96.54|96.14|8
1732976970000|2024-11-30 14:29:30|96.6|96.2|96.59|96.19|96.6|96.2|96.55|96.15|8
1732976980000|2024-11-30 14:29:40|96.62|96.22|96.57|96.17|96.62|96.22|96.57|96.17|20
1732976990000|2024-11-30 14:29:50|96.59|96.19|96.55|96.15|96.59|96.19|96.55|96.15|13
1732977000000|2024-11-30 14:30:00|96.57|96.17|96.57|96.17|96.65|96.25|96.55|96.15|20
1732977010000|2024-11-30 14:30:10|96.56|96.16|96.44|96.04|96.56|96.16|96.43|96.03|16
1732977020000|2024-11-30 14:30:20|96.43|96.03|96.43|96.03|96.44|96.04|96.41|96.01|7
1732977030000|2024-11-30 14:30:30|96.42|96.02|96.39|95.99|96.42|96.02|96.36|95.96|7
1732977040000|2024-11-30 14:30:40|96.41|96.01|96.34|95.94|96.42|96.02|96.34|95.94|16
1732977050000|2024-11-30 14:30:50|96.33|95.93|96.33|95.93|96.34|95.94|96.32|95.92|5
1732977060000|2024-11-30 14:31:00|96.34|95.94|96.45|96.05|96.45|96.05|96.33|95.93|19
1732977070000|2024-11-30 14:31:10|96.44|96.04|96.52|96.12|96.52|96.12|96.38|95.98|20
1732977080000|2024-11-30 14:31:20|96.51|96.11|96.53|96.13|96.55|96.15|96.51|96.11|16
1732977090000|2024-11-30 14:31:30|96.54|96.14|96.51|96.11|96.55|96.15|96.49|96.09|17
1732977100000|2024-11-30 14:31:40|96.52|96.12|96.52|96.12|96.52|96.12|96.51|96.11|15
1732977110000|2024-11-30 14:31:50|96.51|96.11|96.4|96|96.52|96.12|96.4|96|18
1732977120000|2024-11-30 14:32:00|96.39|95.99|96.33|95.93|96.41|96.01|96.31|95.91|14
1732977130000|2024-11-30 14:32:10|96.32|95.92|96.33|95.93|96.33|95.93|96.3|95.9|12
1732977140000|2024-11-30 14:32:20|96.32|95.92|96.24|95.84|96.32|95.92|96.24|95.84|10
1732977150000|2024-11-30 14:32:30|96.22|95.82|96.29|95.89|96.31|95.91|96.22|95.82|11
1732977160000|2024-11-30 14:32:40|96.3|95.9|96.23|95.83|96.3|95.9|96.22|95.82|13
1732977170000|2024-11-30 14:32:50|96.22|95.82|96.23|95.83|96.23|95.83|96.22|95.82|10
1732977180000|2024-11-30 14:33:00|96.25|95.85|96.25|95.85|96.25|95.85|96.23|95.83|15
1732977190000|2024-11-30 14:33:10|96.24|95.84|96.17|95.77|96.24|95.84|96.16|95.76|13
1732977200000|2024-11-30 14:33:20|96.16|95.76|96.21|95.81|96.23|95.83|96.16|95.76|15
1732977210000|2024-11-30 14:33:30|96.22|95.82|96.23|95.83|96.23|95.83|96.21|95.81|4
1732977220000|2024-11-30 14:33:40|96.25|95.85|96.24|95.84|96.26|95.86|96.23|95.83|8
1732977230000|2024-11-30 14:33:50|96.25|95.85|96.21|95.81|96.25|95.85|96.21|95.81|5
1732977240000|2024-11-30 14:34:00|96.18|95.78|96.15|95.75|96.22|95.82|96.15|95.75|18
1732977250000|2024-11-30 14:34:10|96.16|95.76|96.12|95.72|96.16|95.76|96.11|95.71|9
1732977260000|2024-11-30 14:34:20|96.13|95.73|96.14|95.74|96.15|95.75|96.12|95.72|5
1732977270000|2024-11-30 14:34:30|96.13|95.73|96.13|95.73|96.13|95.73|96.12|95.72|11
1732977280000|2024-11-30 14:34:40|96.14|95.74|96.13|95.73|96.15|95.75|96.12|95.72|7
1732977290000|2024-11-30 14:34:50|96.12|95.72|96.03|95.63|96.12|95.72|96.03|95.63|10
1732977300000|2024-11-30 14:35:00|96.02|95.62|96.06|95.66|96.06|95.66|96|95.6|13
1732977310000|2024-11-30 14:35:10|96.08|95.68|96.11|95.71|96.15|95.75|96.08|95.68|14
1732977320000|2024-11-30 14:35:20|96.12|95.72|96.12|95.72|96.12|95.72|96.11|95.71|3
1732977330000|2024-11-30 14:35:30|96.13|95.73|96.16|95.76|96.16|95.76|96.13|95.73|9
1732977340000|2024-11-30 14:35:40|96.17|95.77|96.15|95.75|96.17|95.77|96.13|95.73|13
1732977350000|2024-11-30 14:35:50|96.16|95.76|96.13|95.73|96.16|95.76|96.09|95.69|12
1732977360000|2024-11-30 14:36:00|96.12|95.72|96.08|95.68|96.14|95.74|96.08|95.68|15
1732977370000|2024-11-30 14:36:10|96.07|95.67|96.09|95.69|96.09|95.69|96.03|95.63|10
1732977380000|2024-11-30 14:36:20|96.08|95.68|96.12|95.72|96.13|95.73|96.07|95.67|10
1732977390000|2024-11-30 14:36:30|96.11|95.71|96.1|95.7|96.13|95.73|96.1|95.7|15
1732977400000|2024-11-30 14:36:40|96.09|95.69|96.05|95.65|96.09|95.69|96.05|95.65|9
1732977410000|2024-11-30 14:36:50|96.06|95.66|96.03|95.63|96.07|95.67|96.03|95.63|11
1732977420000|2024-11-30 14:37:00|96.04|95.64|96|95.6|96.05|95.65|96|95.6|6
1732977430000|2024-11-30 14:37:10|95.98|95.58|96|95.6|96.02|95.62|95.97|95.57|14
1732977440000|2024-11-30 14:37:20|96.01|95.61|95.92|95.52|96.01|95.61|95.92|95.52|8
1732977450000|2024-11-30 14:37:30|95.93|95.53|95.95|95.55|95.95|95.55|95.91|95.51|9
1732977460000|2024-11-30 14:37:40|95.96|95.56|95.95|95.55|96.01|95.61|95.94|95.54|12
1732977470000|2024-11-30 14:37:50|95.94|95.54|96.18|95.78|96.19|95.79|95.94|95.54|13
1732977480000|2024-11-30 14:38:00|96.19|95.79|96.61|96.21|96.7|96.3|96.17|95.77|23
1732977490000|2024-11-30 14:38:10|96.57|96.17|96.31|95.91|96.59|96.19|96.31|95.91|24
1732977500000|2024-11-30 14:38:20|96.3|95.9|96.4|96|96.4|96|96.3|95.9|17
1732977510000|2024-11-30 14:38:30|96.39|95.99|96.38|95.98|96.39|95.99|96.35|95.95|11
1732977520000|2024-11-30 14:38:40|96.36|95.96|96.41|96.01|96.41|96.01|96.36|95.96|18
1732977530000|2024-11-30 14:38:50|96.42|96.02|96.41|96.01|96.44|96.04|96.4|96|20
1732977540000|2024-11-30 14:39:00|96.42|96.02|96.37|95.97|96.43|96.03|96.36|95.96|13
1732977550000|2024-11-30 14:39:10|96.36|95.96|96.28|95.88|96.38|95.98|96.28|95.88|17
1732977560000|2024-11-30 14:39:20|96.27|95.87|96.25|95.85|96.29|95.89|96.25|95.85|18
1732977570000|2024-11-30 14:39:30|96.26|95.86|96.23|95.83|96.26|95.86|96.23|95.83|11
1732977580000|2024-11-30 14:39:40|96.24|95.84|96.24|95.84|96.27|95.87|96.23|95.83|14
1732977590000|2024-11-30 14:39:50|96.25|95.85|96.26|95.86|96.26|95.86|96.24|95.84|10
1732977600000|2024-11-30 14:40:00|96.25|95.85|96.33|95.93|96.35|95.95|96.25|95.85|13
1732977610000|2024-11-30 14:40:10|96.35|95.95|96.39|95.99|96.4|96|96.34|95.94|8
1732977620000|2024-11-30 14:40:20|96.42|96.02|96.34|95.94|96.42|96.02|96.34|95.94|20
1732977630000|2024-11-30 14:40:30|96.35|95.95|96.33|95.93|96.39|95.99|96.33|95.93|16
1732977640000|2024-11-30 14:40:40|96.34|95.94|96.34|95.94|96.35|95.95|96.33|95.93|11
1732977650000|2024-11-30 14:40:50|96.37|95.97|96.54|96.14|96.54|96.14|96.37|95.97|12
1732977660000|2024-11-30 14:41:00|96.55|96.15|96.56|96.16|96.56|96.16|96.53|96.13|15
1732977670000|2024-11-30 14:41:10|96.55|96.15|96.46|96.06|96.55|96.15|96.46|96.06|11
1732977680000|2024-11-30 14:41:20|96.47|96.07|96.53|96.13|96.53|96.13|96.46|96.06|11
1732977690000|2024-11-30 14:41:30|96.54|96.14|96.52|96.12|96.54|96.14|96.5|96.1|17
1732977700000|2024-11-30 14:41:40|96.51|96.11|96.51|96.11|96.51|96.11|96.51|96.11|1
1732977710000|2024-11-30 14:41:50|96.52|96.12|96.49|96.09|96.52|96.12|96.47|96.07|10
1732977720000|2024-11-30 14:42:00|96.48|96.08|96.57|96.17|96.57|96.17|96.48|96.08|9
1732977730000|2024-11-30 14:42:10|96.56|96.16|96.63|96.23|96.66|96.26|96.56|96.16|13
1732977740000|2024-11-30 14:42:20|96.65|96.25|96.62|96.22|96.65|96.25|96.53|96.13|16
1732977750000|2024-11-30 14:42:30|96.61|96.21|96.51|96.11|96.62|96.22|96.5|96.1|10
1732977760000|2024-11-30 14:42:40|96.49|96.09|96.51|96.11|96.51|96.11|96.46|96.06|18
1732977770000|2024-11-30 14:42:50|96.5|96.1|96.54|96.14|96.55|96.15|96.5|96.1|13
1732977780000|2024-11-30 14:43:00|96.53|96.13|96.52|96.12|96.55|96.15|96.52|96.12|17
1732977790000|2024-11-30 14:43:10|96.51|96.11|96.48|96.08|96.53|96.13|96.48|96.08|11
1732977800000|2024-11-30 14:43:20|96.46|96.06|96.4|96|96.46|96.06|96.4|96|12
1732977810000|2024-11-30 14:43:30|96.41|96.01|96.41|96.01|96.44|96.04|96.4|96|18
1732977820000|2024-11-30 14:43:40|96.42|96.02|96.42|96.02|96.43|96.03|96.37|95.97|12
1732977830000|2024-11-30 14:43:50|96.41|96.01|96.37|95.97|96.43|96.03|96.37|95.97|12
1732977840000|2024-11-30 14:44:00|96.35|95.95|96.32|95.92|96.36|95.96|96.32|95.92|11
1732977850000|2024-11-30 14:44:10|96.33|95.93|96.3|95.9|96.35|95.95|96.3|95.9|16
1732977860000|2024-11-30 14:44:20|96.31|95.91|96.31|95.91|96.31|95.91|96.29|95.89|12
1732977870000|2024-11-30 14:44:30|96.3|95.9|96.42|96.02|96.42|96.02|96.28|95.88|13
1732977880000|2024-11-30 14:44:40|96.41|96.01|96.57|96.17|96.57|96.17|96.34|95.94|22
1732977890000|2024-11-30 14:44:50|96.56|96.16|96.57|96.17|96.57|96.17|96.54|96.14|14
1732977900000|2024-11-30 14:45:00|96.58|96.18|96.53|96.13|96.6|96.2|96.52|96.12|11
1732977910000|2024-11-30 14:45:10|96.52|96.12|96.45|96.05|96.53|96.13|96.44|96.04|12
1732977920000|2024-11-30 14:45:20|96.44|96.04|96.4|96|96.44|96.04|96.4|96|16
1732977930000|2024-11-30 14:45:30|96.41|96.01|96.41|96.01|96.41|96.01|96.4|96|5
1732977940000|2024-11-30 14:45:40|96.4|96|96.42|96.02|96.42|96.02|96.36|95.96|9
1732977950000|2024-11-30 14:45:50|96.41|96.01|96.4|96|96.42|96.02|96.4|96|10
1732977960000|2024-11-30 14:46:00|96.41|96.01|96.45|96.05|96.45|96.05|96.41|96.01|5
1732977970000|2024-11-30 14:46:10|96.44|96.04|96.45|96.05|96.48|96.08|96.44|96.04|22
1732977980000|2024-11-30 14:46:20|96.44|96.04|96.36|95.96|96.44|96.04|96.36|95.96|13
1732977990000|2024-11-30 14:46:30|96.35|95.95|96.35|95.95|96.36|95.96|96.35|95.95|13
1732978000000|2024-11-30 14:46:40|96.34|95.94|96.26|95.86|96.34|95.94|96.26|95.86|9
1732978010000|2024-11-30 14:46:50|96.27|95.87|96.3|95.9|96.31|95.91|96.27|95.87|16
1732978020000|2024-11-30 14:47:00|96.33|95.93|96.23|95.83|96.33|95.93|96.23|95.83|16
1732978030000|2024-11-30 14:47:10|96.18|95.78|96.1|95.7|96.18|95.78|96.1|95.7|19
1732978040000|2024-11-30 14:47:20|96.08|95.68|96.1|95.7|96.12|95.72|96.05|95.65|19
1732978050000|2024-11-30 14:47:30|96.09|95.69|96.14|95.74|96.18|95.78|96.08|95.68|16
1732978060000|2024-11-30 14:47:40|96.15|95.75|96.13|95.73|96.16|95.76|96.13|95.73|11
1732978070000|2024-11-30 14:47:50|96.14|95.74|96.12|95.72|96.15|95.75|96.12|95.72|11
1732978080000|2024-11-30 14:48:00|96.11|95.71|96.13|95.73|96.17|95.77|96.11|95.71|14
1732978090000|2024-11-30 14:48:10|96.14|95.74|96.11|95.71|96.16|95.76|96.11|95.71|17
1732978100000|2024-11-30 14:48:20|96.12|95.72|96.11|95.71|96.14|95.74|96.11|95.71|12
1732978110000|2024-11-30 14:48:30|96.12|95.72|96.14|95.74|96.15|95.75|96.11|95.71|16
1732978120000|2024-11-30 14:48:40|96.15|95.75|96.29|95.89|96.31|95.91|96.14|95.74|23
1732978130000|2024-11-30 14:48:50|96.28|95.88|96.25|95.85|96.33|95.93|96.25|95.85|18
1732978140000|2024-11-30 14:49:00|96.24|95.84|96.24|95.84|96.24|95.84|96.22|95.82|15
1732978150000|2024-11-30 14:49:10|96.23|95.83|96.28|95.88|96.28|95.88|96.23|95.83|14
1732978160000|2024-11-30 14:49:20|96.27|95.87|96.26|95.86|96.27|95.87|96.26|95.86|2
1732978170000|2024-11-30 14:49:30|96.27|95.87|96.27|95.87|96.27|95.87|96.24|95.84|10
1732978180000|2024-11-30 14:49:40|96.26|95.86|96.22|95.82|96.27|95.87|96.22|95.82|8
1732978190000|2024-11-30 14:49:50|96.23|95.83|96.23|95.83|96.23|95.83|96.22|95.82|7
1732978200000|2024-11-30 14:50:00|96.22|95.82|96.1|95.7|96.23|95.83|96.1|95.7|14
1732978210000|2024-11-30 14:50:10|96.11|95.71|96.06|95.66|96.11|95.71|96.06|95.66|17
1732978220000|2024-11-30 14:50:20|96.07|95.67|96.1|95.7|96.12|95.72|96.06|95.66|9
1732978230000|2024-11-30 14:50:30|96.11|95.71|96.06|95.66|96.14|95.74|96.06|95.66|11
1732978240000|2024-11-30 14:50:40|96.07|95.67|96.11|95.71|96.11|95.71|96.06|95.66|9
1732978250000|2024-11-30 14:50:50|96.12|95.72|96.12|95.72|96.12|95.72|96.12|95.72|1
1732978260000|2024-11-30 14:51:00|96.11|95.71|96.05|95.65|96.12|95.72|96.05|95.65|14
1732978270000|2024-11-30 14:51:10|96.06|95.66|96.04|95.64|96.1|95.7|96.04|95.64|19
1732978280000|2024-11-30 14:51:20|96.05|95.65|96.12|95.72|96.12|95.72|96.05|95.65|10
1732978290000|2024-11-30 14:51:30|96.11|95.71|96.09|95.69|96.11|95.71|96.09|95.69|7
1732978300000|2024-11-30 14:51:40|96.1|95.7|96.12|95.72|96.13|95.73|96.09|95.69|11
1732978310000|2024-11-30 14:51:50|96.1|95.7|96.1|95.7|96.1|95.7|96.1|95.7|1
1732978320000|2024-11-30 14:52:00|96.11|95.71|96.14|95.74|96.15|95.75|96.11|95.71|9
1732978330000|2024-11-30 14:52:10|96.13|95.73|96.01|95.61|96.13|95.73|96.01|95.61|9
1732978340000|2024-11-30 14:52:20|95.99|95.59|95.92|95.52|96|95.6|95.92|95.52|13
1732978350000|2024-11-30 14:52:30|95.93|95.53|96|95.6|96.01|95.61|95.92|95.52|18
1732978360000|2024-11-30 14:52:40|96.01|95.61|96.1|95.7|96.1|95.7|96|95.6|19
1732978370000|2024-11-30 14:52:50|96.08|95.68|96.05|95.65|96.08|95.68|96.04|95.64|13
1732978380000|2024-11-30 14:53:00|96.06|95.66|96.05|95.65|96.11|95.71|96.05|95.65|15
1732978390000|2024-11-30 14:53:10|96.04|95.64|95.92|95.52|96.07|95.67|95.92|95.52|14
1732978400000|2024-11-30 14:53:20|95.91|95.51|95.86|95.46|95.92|95.52|95.85|95.45|14
1732978410000|2024-11-30 14:53:30|95.85|95.45|95.81|95.41|95.86|95.46|95.81|95.41|7
1732978420000|2024-11-30 14:53:40|95.82|95.42|95.9|95.5|95.91|95.51|95.81|95.41|14
1732978430000|2024-11-30 14:53:50|95.91|95.51|95.92|95.52|95.97|95.57|95.91|95.51|16
1732978440000|2024-11-30 14:54:00|95.93|95.53|95.92|95.52|95.95|95.55|95.92|95.52|11
1732978450000|2024-11-30 14:54:10|95.91|95.51|95.92|95.52|95.93|95.53|95.9|95.5|14
1732978460000|2024-11-30 14:54:20|95.94|95.54|95.91|95.51|95.95|95.55|95.91|95.51|12
1732978470000|2024-11-30 14:54:30|95.9|95.5|95.89|95.49|95.94|95.54|95.89|95.49|10
1732978480000|2024-11-30 14:54:40|95.88|95.48|95.95|95.55|95.96|95.56|95.87|95.47|14
1732978490000|2024-11-30 14:54:50|95.94|95.54|95.91|95.51|95.94|95.54|95.9|95.5|6
1732978500000|2024-11-30 14:55:00|95.92|95.52|95.87|95.47|95.92|95.52|95.86|95.46|13
1732978510000|2024-11-30 14:55:10|95.86|95.46|95.83|95.43|95.86|95.46|95.82|95.42|15
1732978520000|2024-11-30 14:55:20|95.81|95.41|95.81|95.41|95.84|95.44|95.75|95.35|16
1732978530000|2024-11-30 14:55:30|95.8|95.4|95.77|95.37|95.8|95.4|95.76|95.36|8
1732978540000|2024-11-30 14:55:40|95.78|95.38|95.84|95.44|95.84|95.44|95.78|95.38|15
1732978550000|2024-11-30 14:55:50|95.83|95.43|95.82|95.42|95.84|95.44|95.81|95.41|13
1732978560000|2024-11-30 14:56:00|95.83|95.43|95.75|95.35|95.83|95.43|95.73|95.33|9
1732978570000|2024-11-30 14:56:10|95.76|95.36|95.81|95.41|95.82|95.42|95.75|95.35|16
1732978580000|2024-11-30 14:56:20|95.82|95.42|95.89|95.49|95.89|95.49|95.82|95.42|5
1732978590000|2024-11-30 14:56:30|95.9|95.5|96.03|95.63|96.03|95.63|95.89|95.49|22
1732978600000|2024-11-30 14:56:40|96.02|95.62|96.02|95.62|96.02|95.62|96.02|95.62|1
1732978610000|2024-11-30 14:56:50|96.03|95.63|95.99|95.59|96.03|95.63|95.97|95.57|12
1732978620000|2024-11-30 14:57:00|96.01|95.61|96.12|95.72|96.13|95.73|96.01|95.61|18
1732978630000|2024-11-30 14:57:10|96.13|95.73|96.13|95.73|96.14|95.74|96.12|95.72|7
1732978640000|2024-11-30 14:57:20|96.11|95.71|95.99|95.59|96.11|95.71|95.98|95.58|17
1732978650000|2024-11-30 14:57:30|95.98|95.58|95.94|95.54|95.99|95.59|95.94|95.54|16
1732978660000|2024-11-30 14:57:40|95.95|95.55|95.88|95.48|95.95|95.55|95.86|95.46|13
1732978670000|2024-11-30 14:57:50|95.87|95.47|95.77|95.37|95.87|95.47|95.73|95.33|23
1732978680000|2024-11-30 14:58:00|95.75|95.35|95.67|95.27|95.75|95.35|95.66|95.26|15
1732978690000|2024-11-30 14:58:10|95.68|95.28|95.75|95.35|95.75|95.35|95.68|95.28|16
1732978700000|2024-11-30 14:58:20|95.73|95.33|95.72|95.32|95.74|95.34|95.68|95.28|13
1732978710000|2024-11-30 14:58:30|95.71|95.31|95.69|95.29|95.73|95.33|95.67|95.27|17
1732978720000|2024-11-30 14:58:40|95.68|95.28|95.66|95.26|95.68|95.28|95.64|95.24|5
1732978730000|2024-11-30 14:58:50|95.67|95.27|95.62|95.22|95.71|95.31|95.62|95.22|9
1732978740000|2024-11-30 14:59:00|95.63|95.23|95.64|95.24|95.65|95.25|95.62|95.22|11
1732978750000|2024-11-30 14:59:10|95.65|95.25|95.54|95.14|95.65|95.25|95.54|95.14|10
1732978760000|2024-11-30 14:59:20|95.53|95.13|95.64|95.24|95.64|95.24|95.53|95.13|15
1732978770000|2024-11-30 14:59:30|95.67|95.27|95.65|95.25|95.67|95.27|95.63|95.23|17
1732978780000|2024-11-30 14:59:40|95.66|95.26|95.65|95.25|95.66|95.26|95.64|95.24|12
1732978790000|2024-11-30 14:59:50|95.66|95.26|95.69|95.29|95.69|95.29|95.66|95.26|2
1732978800000|2024-11-30 15:00:00|95.68|95.28|95.65|95.25|95.7|95.3|95.64|95.24|16
1732978810000|2024-11-30 15:00:10|95.62|95.22|95.43|95.03|95.62|95.22|95.43|95.03|20
1732978820000|2024-11-30 15:00:20|95.44|95.04|95.35|94.95|95.45|95.05|95.34|94.94|21
1732978830000|2024-11-30 15:00:30|95.33|94.93|95.35|94.95|95.4|95|95.31|94.91|17
1732978840000|2024-11-30 15:00:40|95.36|94.96|95.35|94.95|95.4|95|95.33|94.93|10
1732978850000|2024-11-30 15:00:50|95.33|94.93|95.37|94.97|95.42|95.02|95.33|94.93|14
1732978860000|2024-11-30 15:01:00|95.38|94.98|95.38|94.98|95.46|95.06|95.36|94.96|17
1732978870000|2024-11-30 15:01:10|95.39|94.99|95.37|94.97|95.45|95.05|95.36|94.96|17
1732978880000|2024-11-30 15:01:20|95.38|94.98|95.49|95.09|95.49|95.09|95.38|94.98|19
1732978890000|2024-11-30 15:01:30|95.5|95.1|95.56|95.16|95.56|95.16|95.49|95.09|18
1732978900000|2024-11-30 15:01:40|95.58|95.18|95.55|95.15|95.6|95.2|95.55|95.15|16
1732978910000|2024-11-30 15:01:50|95.54|95.14|95.36|94.96|95.56|95.16|95.35|94.95|22
1732978920000|2024-11-30 15:02:00|95.35|94.95|95.42|95.02|95.43|95.03|95.35|94.95|22
1732978930000|2024-11-30 15:02:10|95.43|95.03|95.52|95.12|95.53|95.13|95.42|95.02|21
1732978940000|2024-11-30 15:02:20|95.53|95.13|95.62|95.22|95.62|95.22|95.53|95.13|9
1732978950000|2024-11-30 15:02:30|95.63|95.23|95.66|95.26|95.67|95.27|95.63|95.23|21
1732978960000|2024-11-30 15:02:40|95.7|95.3|95.86|95.46|95.86|95.46|95.7|95.3|18
1732978970000|2024-11-30 15:02:50|95.89|95.49|95.95|95.55|95.97|95.57|95.87|95.47|23
1732978980000|2024-11-30 15:03:00|95.96|95.56|95.97|95.57|95.98|95.58|95.82|95.42|24
1732978990000|2024-11-30 15:03:10|95.96|95.56|96.01|95.61|96.05|95.65|95.93|95.53|18
1732979000000|2024-11-30 15:03:20|96|95.6|95.93|95.53|96|95.6|95.88|95.48|22
1732979010000|2024-11-30 15:03:30|95.94|95.54|96|95.6|96|95.6|95.93|95.53|21
1732979020000|2024-11-30 15:03:40|96.01|95.61|96.06|95.66|96.06|95.66|95.97|95.57|20
1732979030000|2024-11-30 15:03:50|96.08|95.68|96|95.6|96.1|95.7|95.98|95.58|17
1732979040000|2024-11-30 15:04:00|95.99|95.59|96.03|95.63|96.03|95.63|95.95|95.55|20
1732979050000|2024-11-30 15:04:10|96.04|95.64|96.04|95.64|96.05|95.65|96|95.6|18
1732979060000|2024-11-30 15:04:20|96.06|95.66|96.12|95.72|96.12|95.72|96.05|95.65|16
1732979070000|2024-11-30 15:04:30|96.13|95.73|96.07|95.67|96.15|95.75|96.06|95.66|15
1732979080000|2024-11-30 15:04:40|96.08|95.68|96.07|95.67|96.1|95.7|96.06|95.66|16
1732979090000|2024-11-30 15:04:50|96.08|95.68|96.06|95.66|96.09|95.69|96.05|95.65|12
1732979100000|2024-11-30 15:05:00|96.07|95.67|96.03|95.63|96.08|95.68|95.98|95.58|20
1732979110000|2024-11-30 15:05:10|96.05|95.65|96.08|95.68|96.09|95.69|96.04|95.64|16
1732979120000|2024-11-30 15:05:20|96.09|95.69|96.15|95.75|96.15|95.75|96.09|95.69|9
1732979130000|2024-11-30 15:05:30|96.18|95.78|96.15|95.75|96.2|95.8|96.15|95.75|11
1732979140000|2024-11-30 15:05:40|96.14|95.74|96.18|95.78|96.19|95.79|96.14|95.74|14
1732979150000|2024-11-30 15:05:50|96.17|95.77|96.12|95.72|96.18|95.78|96.12|95.72|11
1732979160000|2024-11-30 15:06:00|96.13|95.73|96.15|95.75|96.15|95.75|96.12|95.72|15
1732979170000|2024-11-30 15:06:10|96.14|95.74|96.09|95.69|96.15|95.75|96.07|95.67|14
1732979180000|2024-11-30 15:06:20|96.08|95.68|96.05|95.65|96.1|95.7|96.02|95.62|16
1732979190000|2024-11-30 15:06:30|96.06|95.66|96.12|95.72|96.14|95.74|96.06|95.66|13
1732979200000|2024-11-30 15:06:40|96.13|95.73|96.07|95.67|96.13|95.73|96.07|95.67|10
1732979210000|2024-11-30 15:06:50|96.06|95.66|96.04|95.64|96.06|95.66|96.03|95.63|9
1732979220000|2024-11-30 15:07:00|96.03|95.63|96.02|95.62|96.04|95.64|95.98|95.58|17
1732979230000|2024-11-30 15:07:10|96.03|95.63|95.84|95.44|96.03|95.63|95.84|95.44|21
1732979240000|2024-11-30 15:07:20|95.82|95.42|95.73|95.33|95.82|95.42|95.73|95.33|13
1732979250000|2024-11-30 15:07:30|95.72|95.32|95.65|95.25|95.72|95.32|95.61|95.21|21
1732979260000|2024-11-30 15:07:40|95.66|95.26|95.66|95.26|95.74|95.34|95.66|95.26|19
1732979270000|2024-11-30 15:07:50|95.67|95.27|95.72|95.32|95.75|95.35|95.67|95.27|18
1732979280000|2024-11-30 15:08:00|95.73|95.33|95.77|95.37|95.78|95.38|95.73|95.33|22
1732979290000|2024-11-30 15:08:10|95.76|95.36|95.89|95.49|95.89|95.49|95.75|95.35|14
1732979300000|2024-11-30 15:08:20|95.9|95.5|95.83|95.43|95.9|95.5|95.76|95.36|25
1732979310000|2024-11-30 15:08:30|95.84|95.44|95.86|95.46|95.86|95.46|95.84|95.44|13
1732979320000|2024-11-30 15:08:40|95.85|95.45|95.85|95.45|95.85|95.45|95.83|95.43|8
1732979330000|2024-11-30 15:08:50|95.86|95.46|95.91|95.51|95.91|95.51|95.86|95.46|15
1732979340000|2024-11-30 15:09:00|95.9|95.5|95.78|95.38|95.92|95.52|95.77|95.37|16
1732979350000|2024-11-30 15:09:10|95.81|95.41|95.77|95.37|95.85|95.45|95.77|95.37|19
1732979360000|2024-11-30 15:09:20|95.76|95.36|95.77|95.37|95.77|95.37|95.74|95.34|11
1732979370000|2024-11-30 15:09:30|95.76|95.36|95.64|95.24|95.76|95.36|95.62|95.22|17
1732979380000|2024-11-30 15:09:40|95.65|95.25|95.68|95.28|95.7|95.3|95.64|95.24|19
1732979390000|2024-11-30 15:09:50|95.67|95.27|95.63|95.23|95.67|95.27|95.63|95.23|10
1732979400000|2024-11-30 15:10:00|95.64|95.24|95.72|95.32|95.72|95.32|95.64|95.24|17
1732979410000|2024-11-30 15:10:10|95.73|95.33|95.85|95.45|95.85|95.45|95.73|95.33|18
1732979420000|2024-11-30 15:10:20|95.84|95.44|95.83|95.43|95.89|95.49|95.81|95.41|21
1732979430000|2024-11-30 15:10:30|95.82|95.42|95.76|95.36|95.84|95.44|95.76|95.36|15
1732979440000|2024-11-30 15:10:40|95.75|95.35|95.77|95.37|95.82|95.42|95.75|95.35|20
1732979450000|2024-11-30 15:10:50|95.75|95.35|95.72|95.32|95.75|95.35|95.71|95.31|15
1732979460000|2024-11-30 15:11:00|95.73|95.33|95.53|95.13|95.73|95.33|95.53|95.13|17
1732979470000|2024-11-30 15:11:10|95.54|95.14|95.55|95.15|95.63|95.23|95.54|95.14|19
1732979480000|2024-11-30 15:11:20|95.57|95.17|95.58|95.18|95.64|95.24|95.57|95.17|22
1732979490000|2024-11-30 15:11:30|95.57|95.17|95.47|95.07|95.57|95.17|95.46|95.06|16
1732979500000|2024-11-30 15:11:40|95.48|95.08|95.46|95.06|95.49|95.09|95.45|95.05|8
1732979510000|2024-11-30 15:11:50|95.45|95.05|95.41|95.01|95.45|95.05|95.4|95|8
1732979520000|2024-11-30 15:12:00|95.42|95.02|95.42|95.02|95.43|95.03|95.37|94.97|15
1732979530000|2024-11-30 15:12:10|95.43|95.03|95.45|95.05|95.46|95.06|95.41|95.01|17
1732979540000|2024-11-30 15:12:20|95.46|95.06|95.44|95.04|95.49|95.09|95.44|95.04|19
1732979550000|2024-11-30 15:12:30|95.43|95.03|95.5|95.1|95.51|95.11|95.43|95.03|11
1732979560000|2024-11-30 15:12:40|95.48|95.08|95.47|95.07|95.5|95.1|95.45|95.05|14
1732979570000|2024-11-30 15:12:50|95.46|95.06|95.46|95.06|95.55|95.15|95.45|95.05|17
1732979580000|2024-11-30 15:13:00|95.47|95.07|95.5|95.1|95.51|95.11|95.43|95.03|20
1732979590000|2024-11-30 15:13:10|95.51|95.11|95.38|94.98|95.52|95.12|95.37|94.97|14
1732979600000|2024-11-30 15:13:20|95.43|95.03|95.51|95.11|95.55|95.15|95.43|95.03|20
1732979610000|2024-11-30 15:13:30|95.5|95.1|95.49|95.09|95.53|95.13|95.48|95.08|18
1732979620000|2024-11-30 15:13:40|95.5|95.1|95.53|95.13|95.53|95.13|95.48|95.08|15
1732979630000|2024-11-30 15:13:50|95.54|95.14|95.54|95.14|95.55|95.15|95.53|95.13|7
1732979640000|2024-11-30 15:14:00|95.53|95.13|95.44|95.04|95.53|95.13|95.43|95.03|14
1732979650000|2024-11-30 15:14:10|95.43|95.03|95.48|95.08|95.49|95.09|95.42|95.02|15
1732979660000|2024-11-30 15:14:20|95.49|95.09|95.6|95.2|95.6|95.2|95.48|95.08|17
1732979670000|2024-11-30 15:14:30|95.62|95.22|95.59|95.19|95.67|95.27|95.59|95.19|13
1732979680000|2024-11-30 15:14:40|95.61|95.21|95.62|95.22|95.63|95.23|95.59|95.19|24
1732979690000|2024-11-30 15:14:50|95.63|95.23|95.63|95.23|95.66|95.26|95.62|95.22|13
1732979700000|2024-11-30 15:15:00|95.64|95.24|95.62|95.22|95.73|95.33|95.61|95.21|23
1732979710000|2024-11-30 15:15:10|95.61|95.21|95.56|95.16|95.63|95.23|95.54|95.14|23
1732979720000|2024-11-30 15:15:20|95.55|95.15|95.48|95.08|95.58|95.18|95.45|95.05|20
1732979730000|2024-11-30 15:15:30|95.52|95.12|95.62|95.22|95.62|95.22|95.52|95.12|14
1732979740000|2024-11-30 15:15:40|95.63|95.23|95.62|95.22|95.66|95.26|95.58|95.18|20
1732979750000|2024-11-30 15:15:50|95.63|95.23|95.69|95.29|95.69|95.29|95.62|95.22|18
1732979760000|2024-11-30 15:16:00|95.71|95.31|95.77|95.37|95.77|95.37|95.69|95.29|19
1732979770000|2024-11-30 15:16:10|95.78|95.38|95.52|95.12|95.83|95.43|95.52|95.12|16
1732979780000|2024-11-30 15:16:20|95.51|95.11|95.28|94.88|95.51|95.11|95.28|94.88|21
1732979790000|2024-11-30 15:16:30|95.27|94.87|95.31|94.91|95.34|94.94|95.24|94.84|16
1732979800000|2024-11-30 15:16:40|95.29|94.89|95.31|94.91|95.32|94.92|95.24|94.84|20
1732979810000|2024-11-30 15:16:50|95.32|94.92|95.28|94.88|95.33|94.93|95.28|94.88|6
1732979820000|2024-11-30 15:17:00|95.29|94.89|95.35|94.95|95.4|95|95.29|94.89|17
1732979830000|2024-11-30 15:17:10|95.36|94.96|95.36|94.96|95.43|95.03|95.34|94.94|24
1732979840000|2024-11-30 15:17:20|95.35|94.95|95.35|94.95|95.38|94.98|95.34|94.94|12
1732979850000|2024-11-30 15:17:30|95.34|94.94|95.36|94.96|95.38|94.98|95.34|94.94|19
1732979860000|2024-11-30 15:17:40|95.37|94.97|95.44|95.04|95.46|95.06|95.37|94.97|15
1732979870000|2024-11-30 15:17:50|95.45|95.05|95.45|95.05|95.51|95.11|95.45|95.05|13
1732979880000|2024-11-30 15:18:00|95.46|95.06|95.53|95.13|95.57|95.17|95.46|95.06|20
1732979890000|2024-11-30 15:18:10|95.52|95.12|95.51|95.11|95.52|95.12|95.49|95.09|10
1732979900000|2024-11-30 15:18:20|95.52|95.12|95.5|95.1|95.54|95.14|95.5|95.1|17
1732979910000|2024-11-30 15:18:30|95.49|95.09|95.49|95.09|95.51|95.11|95.47|95.07|22
1732979920000|2024-11-30 15:18:40|95.48|95.08|95.48|95.08|95.52|95.12|95.48|95.08|14
1732979930000|2024-11-30 15:18:50|95.47|95.07|95.51|95.11|95.51|95.11|95.47|95.07|13
1732979940000|2024-11-30 15:19:00|95.5|95.1|95.49|95.09|95.5|95.1|95.47|95.07|13
1732979950000|2024-11-30 15:19:10|95.48|95.08|95.45|95.05|95.48|95.08|95.43|95.03|9
1732979960000|2024-11-30 15:19:20|95.44|95.04|95.37|94.97|95.44|95.04|95.36|94.96|8
1732979970000|2024-11-30 15:19:30|95.38|94.98|95.47|95.07|95.47|95.07|95.37|94.97|17
1732979980000|2024-11-30 15:19:40|95.48|95.08|95.44|95.04|95.48|95.08|95.44|95.04|9
1732979990000|2024-11-30 15:19:50|95.43|95.03|95.4|95|95.43|95.03|95.38|94.98|14
1732980000000|2024-11-30 15:20:00|95.39|94.99|95.34|94.94|95.39|94.99|95.34|94.94|11
1732980010000|2024-11-30 15:20:10|95.35|94.95|95.33|94.93|95.35|94.95|95.28|94.88|22
1732980020000|2024-11-30 15:20:20|95.32|94.92|95.28|94.88|95.34|94.94|95.28|94.88|14
1732980030000|2024-11-30 15:20:30|95.25|94.85|95.14|94.74|95.25|94.85|95.13|94.73|11
1732980040000|2024-11-30 15:20:40|95.15|94.75|95.2|94.8|95.2|94.8|95.15|94.75|17
1732980050000|2024-11-30 15:20:50|95.22|94.82|95.33|94.93|95.36|94.96|95.22|94.82|17
1732980060000|2024-11-30 15:21:00|95.32|94.92|95.28|94.88|95.34|94.94|95.25|94.85|27
1732980070000|2024-11-30 15:21:10|95.3|94.9|95.3|94.9|95.34|94.94|95.26|94.86|22
1732980080000|2024-11-30 15:21:20|95.31|94.91|95.29|94.89|95.31|94.91|95.26|94.86|22
1732980090000|2024-11-30 15:21:30|95.28|94.88|95.35|94.95|95.39|94.99|95.27|94.87|17
1732980100000|2024-11-30 15:21:40|95.34|94.94|95.41|95.01|95.43|95.03|95.34|94.94|14
1732980110000|2024-11-30 15:21:50|95.42|95.02|95.44|95.04|95.45|95.05|95.41|95.01|15
1732980120000|2024-11-30 15:22:00|95.43|95.03|95.47|95.07|95.47|95.07|95.37|94.97|24
1732980130000|2024-11-30 15:22:10|95.46|95.06|95.55|95.15|95.55|95.15|95.46|95.06|19
1732980140000|2024-11-30 15:22:20|95.54|95.14|95.51|95.11|95.54|95.14|95.49|95.09|11
1732980150000|2024-11-30 15:22:30|95.48|95.08|95.43|95.03|95.48|95.08|95.43|95.03|13
1732980160000|2024-11-30 15:22:40|95.41|95.01|95.34|94.94|95.44|95.04|95.34|94.94|13
1732980170000|2024-11-30 15:22:50|95.35|94.95|95.35|94.95|95.36|94.96|95.35|94.95|3
1732980180000|2024-11-30 15:23:00|95.36|94.96|95.31|94.91|95.38|94.98|95.31|94.91|13
1732980190000|2024-11-30 15:23:10|95.3|94.9|95.25|94.85|95.3|94.9|95.24|94.84|21
1732980200000|2024-11-30 15:23:20|95.24|94.84|95.25|94.85|95.25|94.85|95.23|94.83|9
1732980210000|2024-11-30 15:23:30|95.26|94.86|95.27|94.87|95.3|94.9|95.26|94.86|11
1732980220000|2024-11-30 15:23:40|95.26|94.86|95.28|94.88|95.31|94.91|95.26|94.86|22
1732980230000|2024-11-30 15:23:50|95.27|94.87|95.28|94.88|95.32|94.92|95.25|94.85|16
1732980240000|2024-11-30 15:24:00|95.29|94.89|95.28|94.88|95.32|94.92|95.26|94.86|19
1732980250000|2024-11-30 15:24:10|95.27|94.87|95.29|94.89|95.33|94.93|95.26|94.86|19
1732980260000|2024-11-30 15:24:20|95.28|94.88|95.34|94.94|95.35|94.95|95.27|94.87|10
1732980270000|2024-11-30 15:24:30|95.35|94.95|95.93|95.53|95.93|95.53|95.35|94.95|21
1732980280000|2024-11-30 15:24:40|95.92|95.52|95.95|95.55|95.96|95.56|95.92|95.52|22
1732980290000|2024-11-30 15:24:50|95.93|95.53|96.05|95.65|96.06|95.66|95.9|95.5|13
1732980300000|2024-11-30 15:25:00|96.06|95.66|96.03|95.63|96.12|95.72|96.02|95.62|19
1732980310000|2024-11-30 15:25:10|96.02|95.62|95.94|95.54|96.05|95.65|95.94|95.54|26
1732980320000|2024-11-30 15:25:20|95.97|95.57|95.98|95.58|96.01|95.61|95.95|95.55|18
1732980330000|2024-11-30 15:25:30|95.99|95.59|95.97|95.57|95.99|95.59|95.95|95.55|13
1732980340000|2024-11-30 15:25:40|95.98|95.58|95.86|95.46|95.98|95.58|95.85|95.45|17
1732980350000|2024-11-30 15:25:50|95.88|95.48|95.83|95.43|95.88|95.48|95.82|95.42|16
1732980360000|2024-11-30 15:26:00|95.84|95.44|95.87|95.47|95.91|95.51|95.84|95.44|16
1732980370000|2024-11-30 15:26:10|95.88|95.48|95.92|95.52|95.93|95.53|95.88|95.48|6
1732980380000|2024-11-30 15:26:20|95.93|95.53|95.94|95.54|95.98|95.58|95.93|95.53|15
1732980390000|2024-11-30 15:26:30|95.95|95.55|95.97|95.57|95.97|95.57|95.95|95.55|7
1732980400000|2024-11-30 15:26:40|95.98|95.58|96|95.6|96.03|95.63|95.98|95.58|12
1732980410000|2024-11-30 15:26:50|95.99|95.59|95.95|95.55|95.99|95.59|95.94|95.54|16
1732980420000|2024-11-30 15:27:00|95.94|95.54|95.92|95.52|95.94|95.54|95.9|95.5|17
1732980430000|2024-11-30 15:27:10|95.9|95.5|95.85|95.45|95.9|95.5|95.84|95.44|11
1732980440000|2024-11-30 15:27:20|95.86|95.46|95.84|95.44|95.87|95.47|95.84|95.44|16
1732980450000|2024-11-30 15:27:30|95.83|95.43|95.82|95.42|95.84|95.44|95.79|95.39|8
1732980460000|2024-11-30 15:27:40|95.83|95.43|95.82|95.42|95.83|95.43|95.77|95.37|10
1732980470000|2024-11-30 15:27:50|95.83|95.43|95.82|95.42|95.84|95.44|95.79|95.39|20
1732980480000|2024-11-30 15:28:00|95.83|95.43|95.76|95.36|95.83|95.43|95.75|95.35|18
1732980490000|2024-11-30 15:28:10|95.77|95.37|95.77|95.37|95.77|95.37|95.76|95.36|7
1732980500000|2024-11-30 15:28:20|95.76|95.36|95.74|95.34|95.76|95.36|95.73|95.33|13
1732980510000|2024-11-30 15:28:30|95.75|95.35|95.78|95.38|95.8|95.4|95.74|95.34|16
1732980520000|2024-11-30 15:28:40|95.79|95.39|95.83|95.43|95.83|95.43|95.79|95.39|4
1732980530000|2024-11-30 15:28:50|95.82|95.42|95.79|95.39|95.82|95.42|95.78|95.38|11
1732980540000|2024-11-30 15:29:00|95.78|95.38|95.84|95.44|95.84|95.44|95.78|95.38|12
1732980550000|2024-11-30 15:29:10|95.85|95.45|95.9|95.5|95.9|95.5|95.85|95.45|12
1732980560000|2024-11-30 15:29:20|95.91|95.51|95.94|95.54|95.96|95.56|95.91|95.51|8
1732980570000|2024-11-30 15:29:30|95.95|95.55|95.97|95.57|95.99|95.59|95.95|95.55|16
1732980580000|2024-11-30 15:29:40|95.96|95.56|95.91|95.51|95.97|95.57|95.9|95.5|17
1732980590000|2024-11-30 15:29:50|95.9|95.5|95.97|95.57|95.97|95.57|95.88|95.48|18
1732980600000|2024-11-30 15:30:00|95.95|95.55|95.87|95.47|95.97|95.57|95.87|95.47|17
1732980610000|2024-11-30 15:30:10|95.88|95.48|95.87|95.47|95.89|95.49|95.87|95.47|18
1732980620000|2024-11-30 15:30:20|95.86|95.46|95.85|95.45|95.87|95.47|95.85|95.45|6
1732980630000|2024-11-30 15:30:30|95.86|95.46|95.89|95.49|95.9|95.5|95.84|95.44|14
1732980640000|2024-11-30 15:30:40|95.88|95.48|95.89|95.49|95.92|95.52|95.85|95.45|24
1732980650000|2024-11-30 15:30:50|95.88|95.48|95.84|95.44|95.88|95.48|95.83|95.43|7
1732980660000|2024-11-30 15:31:00|95.83|95.43|95.84|95.44|95.86|95.46|95.82|95.42|12
1732980670000|2024-11-30 15:31:10|95.83|95.43|95.87|95.47|95.9|95.5|95.83|95.43|17
1732980680000|2024-11-30 15:31:20|95.86|95.46|95.86|95.46|95.87|95.47|95.85|95.45|7
1732980690000|2024-11-30 15:31:30|95.85|95.45|95.83|95.43|95.88|95.48|95.82|95.42|18
1732980700000|2024-11-30 15:31:40|95.82|95.42|95.79|95.39|95.82|95.42|95.77|95.37|11
1732980710000|2024-11-30 15:31:50|95.82|95.42|95.79|95.39|95.82|95.42|95.78|95.38|11
1732980720000|2024-11-30 15:32:00|95.78|95.38|95.78|95.38|95.83|95.43|95.77|95.37|18
1732980730000|2024-11-30 15:32:10|95.77|95.37|95.89|95.49|95.89|95.49|95.77|95.37|14
1732980740000|2024-11-30 15:32:20|95.87|95.47|95.77|95.37|95.87|95.47|95.77|95.37|19
1732980750000|2024-11-30 15:32:30|95.76|95.36|95.68|95.28|95.76|95.36|95.68|95.28|13
1732980760000|2024-11-30 15:32:40|95.67|95.27|95.69|95.29|95.69|95.29|95.62|95.22|20
1732980770000|2024-11-30 15:32:50|95.68|95.28|95.66|95.26|95.69|95.29|95.66|95.26|9
1732980780000|2024-11-30 15:33:00|95.67|95.27|95.59|95.19|95.67|95.27|95.59|95.19|13
1732980790000|2024-11-30 15:33:10|95.58|95.18|95.66|95.26|95.67|95.27|95.58|95.18|13
1732980800000|2024-11-30 15:33:20|95.67|95.27|95.68|95.28|95.7|95.3|95.67|95.27|6
1732980810000|2024-11-30 15:33:30|95.67|95.27|95.66|95.26|95.67|95.27|95.64|95.24|12
1732980820000|2024-11-30 15:33:40|95.68|95.28|95.68|95.28|95.69|95.29|95.67|95.27|10
1732980830000|2024-11-30 15:33:50|95.67|95.27|95.63|95.23|95.68|95.28|95.63|95.23|10
1732980840000|2024-11-30 15:34:00|95.65|95.25|95.56|95.16|95.69|95.29|95.56|95.16|20
1732980850000|2024-11-30 15:34:10|95.57|95.17|95.59|95.19|95.59|95.19|95.57|95.17|14
1732980860000|2024-11-30 15:34:20|95.6|95.2|95.58|95.18|95.62|95.22|95.58|95.18|11
1732980870000|2024-11-30 15:34:30|95.57|95.17|95.57|95.17|95.59|95.19|95.56|95.16|9
1732980880000|2024-11-30 15:34:40|95.58|95.18|95.59|95.19|95.59|95.19|95.58|95.18|2
1732980890000|2024-11-30 15:34:50|95.6|95.2|95.6|95.2|95.6|95.2|95.57|95.17|8
1732980900000|2024-11-30 15:35:00|95.61|95.21|95.62|95.22|95.66|95.26|95.61|95.21|13
1732980910000|2024-11-30 15:35:10|95.61|95.21|95.65|95.25|95.66|95.26|95.59|95.19|15
1732980920000|2024-11-30 15:35:20|95.64|95.24|95.69|95.29|95.69|95.29|95.63|95.23|15
1732980930000|2024-11-30 15:35:30|95.68|95.28|95.66|95.26|95.69|95.29|95.65|95.25|15
1732980940000|2024-11-30 15:35:40|95.68|95.28|95.68|95.28|95.69|95.29|95.67|95.27|7
1732980950000|2024-11-30 15:35:50|95.69|95.29|95.65|95.25|95.69|95.29|95.64|95.24|13
1732980960000|2024-11-30 15:36:00|95.66|95.26|95.67|95.27|95.68|95.28|95.66|95.26|11
1732980970000|2024-11-30 15:36:10|95.66|95.26|95.63|95.23|95.66|95.26|95.62|95.22|10
1732980980000|2024-11-30 15:36:20|95.62|95.22|95.63|95.23|95.64|95.24|95.62|95.22|10
1732980990000|2024-11-30 15:36:30|95.64|95.24|95.63|95.23|95.64|95.24|95.63|95.23|8
1732981000000|2024-11-30 15:36:40|95.62|95.22|95.62|95.22|95.63|95.23|95.59|95.19|6
1732981010000|2024-11-30 15:36:50|95.63|95.23|95.59|95.19|95.64|95.24|95.59|95.19|8
1732981020000|2024-11-30 15:37:00|95.58|95.18|95.55|95.15|95.58|95.18|95.55|95.15|4
1732981030000|2024-11-30 15:37:10|95.56|95.16|95.6|95.2|95.61|95.21|95.55|95.15|10
1732981040000|2024-11-30 15:37:20|95.61|95.21|95.66|95.26|95.66|95.26|95.61|95.21|6
1732981050000|2024-11-30 15:37:30|95.67|95.27|95.68|95.28|95.69|95.29|95.67|95.27|4
1732981060000|2024-11-30 15:37:40|95.69|95.29|95.68|95.28|95.7|95.3|95.68|95.28|3
1732981070000|2024-11-30 15:37:50|95.69|95.29|95.74|95.34|95.74|95.34|95.69|95.29|4
1732981080000|2024-11-30 15:38:00|95.73|95.33|95.66|95.26|95.73|95.33|95.63|95.23|12
1732981090000|2024-11-30 15:38:10|95.69|95.29|95.68|95.28|95.72|95.32|95.67|95.27|13
1732981100000|2024-11-30 15:38:20|95.67|95.27|95.72|95.32|95.74|95.34|95.67|95.27|14
1732981110000|2024-11-30 15:38:30|95.73|95.33|95.71|95.31|95.74|95.34|95.71|95.31|8
1732981120000|2024-11-30 15:38:40|95.72|95.32|95.79|95.39|95.8|95.4|95.72|95.32|16
1732981130000|2024-11-30 15:38:50|95.8|95.4|95.72|95.32|95.8|95.4|95.72|95.32|13
1732981140000|2024-11-30 15:39:00|95.71|95.31|95.64|95.24|95.73|95.33|95.64|95.24|13
1732981150000|2024-11-30 15:39:10|95.63|95.23|95.72|95.32|95.73|95.33|95.62|95.22|15
1732981160000|2024-11-30 15:39:20|95.73|95.33|95.73|95.33|95.77|95.37|95.73|95.33|11
1732981170000|2024-11-30 15:39:30|95.72|95.32|95.67|95.27|95.72|95.32|95.67|95.27|18
1732981180000|2024-11-30 15:39:40|95.66|95.26|95.63|95.23|95.67|95.27|95.63|95.23|9
1732981190000|2024-11-30 15:39:50|95.64|95.24|95.67|95.27|95.67|95.27|95.63|95.23|10
1732981200000|2024-11-30 15:40:00|95.68|95.28|95.72|95.32|95.74|95.34|95.67|95.27|23
1732981210000|2024-11-30 15:40:10|95.71|95.31|95.67|95.27|95.71|95.31|95.65|95.25|11
1732981220000|2024-11-30 15:40:20|95.68|95.28|95.74|95.34|95.77|95.37|95.68|95.28|9
1732981230000|2024-11-30 15:40:30|95.73|95.33|95.71|95.31|95.74|95.34|95.7|95.3|14
1732981240000|2024-11-30 15:40:40|95.72|95.32|95.71|95.31|95.74|95.34|95.7|95.3|9
1732981250000|2024-11-30 15:40:50|95.7|95.3|95.73|95.33|95.74|95.34|95.7|95.3|11
1732981260000|2024-11-30 15:41:00|95.74|95.34|95.82|95.42|95.82|95.42|95.74|95.34|25
1732981270000|2024-11-30 15:41:10|95.81|95.41|95.82|95.42|95.86|95.46|95.81|95.41|19
1732981280000|2024-11-30 15:41:20|95.83|95.43|95.74|95.34|95.83|95.43|95.74|95.34|24
1732981290000|2024-11-30 15:41:30|95.75|95.35|95.76|95.36|95.76|95.36|95.75|95.35|6
1732981300000|2024-11-30 15:41:40|95.75|95.35|95.75|95.35|95.75|95.35|95.73|95.33|11
1732981310000|2024-11-30 15:41:50|95.74|95.34|95.76|95.36|95.76|95.36|95.72|95.32|13
1732981320000|2024-11-30 15:42:00|95.77|95.37|95.84|95.44|95.86|95.46|95.76|95.36|24
1732981330000|2024-11-30 15:42:10|95.85|95.45|95.77|95.37|95.86|95.46|95.76|95.36|17
1732981340000|2024-11-30 15:42:20|95.76|95.36|95.75|95.35|95.77|95.37|95.75|95.35|12
1732981350000|2024-11-30 15:42:30|95.76|95.36|95.75|95.35|95.76|95.36|95.74|95.34|10
1732981360000|2024-11-30 15:42:40|95.76|95.36|95.71|95.31|95.76|95.36|95.69|95.29|16
1732981370000|2024-11-30 15:42:50|95.7|95.3|95.68|95.28|95.71|95.31|95.65|95.25|13
1732981380000|2024-11-30 15:43:00|95.69|95.29|95.68|95.28|95.71|95.31|95.65|95.25|22
1732981390000|2024-11-30 15:43:10|95.67|95.27|95.63|95.23|95.68|95.28|95.63|95.23|18
1732981400000|2024-11-30 15:43:20|95.61|95.21|95.61|95.21|95.61|95.21|95.59|95.19|15
1732981410000|2024-11-30 15:43:30|95.62|95.22|95.71|95.31|95.71|95.31|95.62|95.22|10
1732981420000|2024-11-30 15:43:40|95.7|95.3|95.71|95.31|95.71|95.31|95.67|95.27|12
1732981430000|2024-11-30 15:43:50|95.72|95.32|95.71|95.31|95.74|95.34|95.71|95.31|16
1732981440000|2024-11-30 15:44:00|95.7|95.3|95.7|95.3|95.71|95.31|95.67|95.27|11
1732981450000|2024-11-30 15:44:10|95.69|95.29|95.64|95.24|95.7|95.3|95.64|95.24|11
1732981460000|2024-11-30 15:44:20|95.62|95.22|95.65|95.25|95.65|95.25|95.62|95.22|15
1732981470000|2024-11-30 15:44:30|95.64|95.24|95.65|95.25|95.66|95.26|95.64|95.24|6
1732981480000|2024-11-30 15:44:40|95.64|95.24|95.63|95.23|95.64|95.24|95.61|95.21|7
1732981490000|2024-11-30 15:44:50|95.64|95.24|95.61|95.21|95.64|95.24|95.61|95.21|6
1732981500000|2024-11-30 15:45:00|95.62|95.22|95.74|95.34|95.76|95.36|95.62|95.22|10
1732981510000|2024-11-30 15:45:10|95.76|95.36|95.72|95.32|95.78|95.38|95.72|95.32|19
1732981520000|2024-11-30 15:45:20|95.71|95.31|95.65|95.25|95.71|95.31|95.65|95.25|12
1732981530000|2024-11-30 15:45:30|95.66|95.26|95.72|95.32|95.73|95.33|95.66|95.26|15
1732981540000|2024-11-30 15:45:40|95.73|95.33|95.76|95.36|95.76|95.36|95.72|95.32|12
1732981550000|2024-11-30 15:45:50|95.75|95.35|95.83|95.43|95.85|95.45|95.74|95.34|21
1732981560000|2024-11-30 15:46:00|95.81|95.41|95.82|95.42|95.85|95.45|95.8|95.4|12
1732981570000|2024-11-30 15:46:10|95.8|95.4|95.8|95.4|95.83|95.43|95.8|95.4|17
1732981580000|2024-11-30 15:46:20|95.77|95.37|95.77|95.37|95.79|95.39|95.77|95.37|13
1732981590000|2024-11-30 15:46:30|95.78|95.38|95.71|95.31|95.78|95.38|95.71|95.31|17
1732981600000|2024-11-30 15:46:40|95.72|95.32|95.7|95.3|95.72|95.32|95.7|95.3|8
1732981610000|2024-11-30 15:46:50|95.71|95.31|95.73|95.33|95.74|95.34|95.67|95.27|17
1732981620000|2024-11-30 15:47:00|95.74|95.34|95.75|95.35|95.76|95.36|95.73|95.33|16
1732981630000|2024-11-30 15:47:10|95.74|95.34|95.75|95.35|95.75|95.35|95.74|95.34|2
1732981640000|2024-11-30 15:47:20|95.76|95.36|95.8|95.4|95.8|95.4|95.76|95.36|5
1732981650000|2024-11-30 15:47:30|95.78|95.38|95.8|95.4|95.81|95.41|95.76|95.36|15
1732981660000|2024-11-30 15:47:40|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|4
1732981670000|2024-11-30 15:47:50|95.83|95.43|95.82|95.42|95.84|95.44|95.82|95.42|3
1732981680000|2024-11-30 15:48:00|95.83|95.43|95.95|95.55|95.95|95.55|95.83|95.43|9
1732981690000|2024-11-30 15:48:10|95.96|95.56|96.02|95.62|96.03|95.63|95.95|95.55|13
1732981700000|2024-11-30 15:48:20|96.03|95.63|96.08|95.68|96.08|95.68|96.03|95.63|11
1732981710000|2024-11-30 15:48:30|96.07|95.67|96.1|95.7|96.1|95.7|96.06|95.66|16
1732981720000|2024-11-30 15:48:40|96.11|95.71|96.16|95.76|96.16|95.76|96.11|95.71|8
1732981730000|2024-11-30 15:48:50|96.15|95.75|96.12|95.72|96.16|95.76|96.12|95.72|8
1732981740000|2024-11-30 15:49:00|96.13|95.73|96.04|95.64|96.13|95.73|96.03|95.63|20
1732981750000|2024-11-30 15:49:10|96.05|95.65|96.05|95.65|96.05|95.65|96.02|95.62|16
1732981760000|2024-11-30 15:49:20|96.06|95.66|96.1|95.7|96.1|95.7|96.06|95.66|4
1732981770000|2024-11-30 15:49:30|96.08|95.68|96.09|95.69|96.09|95.69|96.08|95.68|6
1732981780000|2024-11-30 15:49:40|96.1|95.7|96.12|95.72|96.13|95.73|96.1|95.7|9
1732981790000|2024-11-30 15:49:50|96.14|95.74|96.1|95.7|96.14|95.74|96.1|95.7|10
1732981800000|2024-11-30 15:50:00|96.11|95.71|96.1|95.7|96.11|95.71|96.09|95.69|13
1732981810000|2024-11-30 15:50:10|96.09|95.69|96.09|95.69|96.1|95.7|96.03|95.63|19
1732981820000|2024-11-30 15:50:20|96.08|95.68|96.07|95.67|96.09|95.69|96.05|95.65|17
1732981830000|2024-11-30 15:50:30|96.08|95.68|96.09|95.69|96.1|95.7|96.07|95.67|6
1732981840000|2024-11-30 15:50:40|96.1|95.7|96.03|95.63|96.1|95.7|96.02|95.62|13
1732981850000|2024-11-30 15:50:50|96.04|95.64|96.03|95.63|96.04|95.64|96.01|95.61|14
1732981860000|2024-11-30 15:51:00|96.05|95.65|96.01|95.61|96.07|95.67|96.01|95.61|9
1732981870000|2024-11-30 15:51:10|96.02|95.62|96.1|95.7|96.1|95.7|96.01|95.61|15
1732981880000|2024-11-30 15:51:20|96.09|95.69|96.05|95.65|96.09|95.69|96.04|95.64|14
1732981890000|2024-11-30 15:51:30|96.04|95.64|96.03|95.63|96.04|95.64|96|95.6|10
1732981900000|2024-11-30 15:51:40|96.04|95.64|96.04|95.64|96.04|95.64|96.03|95.63|7
1732981910000|2024-11-30 15:51:50|96.05|95.65|96.04|95.64|96.05|95.65|96.03|95.63|8
1732981920000|2024-11-30 15:52:00|96.03|95.63|96.01|95.61|96.05|95.65|96|95.6|16
1732981930000|2024-11-30 15:52:10|96|95.6|96|95.6|96.01|95.61|95.99|95.59|12
1732981940000|2024-11-30 15:52:20|96.01|95.61|95.97|95.57|96.01|95.61|95.97|95.57|15
1732981950000|2024-11-30 15:52:30|95.98|95.58|96.01|95.61|96.01|95.61|95.97|95.57|10
1732981960000|2024-11-30 15:52:40|96.02|95.62|96.04|95.64|96.04|95.64|96|95.6|12
1732981970000|2024-11-30 15:52:50|96.03|95.63|96.02|95.62|96.03|95.63|96.01|95.61|4
1732981980000|2024-11-30 15:53:00|96.01|95.61|96.03|95.63|96.03|95.63|96.01|95.61|5
1732981990000|2024-11-30 15:53:10|96.02|95.62|96.01|95.61|96.04|95.64|96.01|95.61|13
1732982000000|2024-11-30 15:53:20|96.02|95.62|95.91|95.51|96.02|95.62|95.91|95.51|12
1732982010000|2024-11-30 15:53:30|95.9|95.5|95.93|95.53|95.93|95.53|95.89|95.49|12
1732982020000|2024-11-30 15:53:40|95.91|95.51|95.99|95.59|96|95.6|95.91|95.51|15
1732982030000|2024-11-30 15:53:50|95.98|95.58|96|95.6|96.03|95.63|95.98|95.58|12
1732982040000|2024-11-30 15:54:00|95.99|95.59|95.97|95.57|95.99|95.59|95.96|95.56|9
1732982050000|2024-11-30 15:54:10|95.96|95.56|95.92|95.52|95.97|95.57|95.92|95.52|7
1732982060000|2024-11-30 15:54:20|95.91|95.51|95.94|95.54|95.94|95.54|95.9|95.5|9
1732982070000|2024-11-30 15:54:30|95.96|95.56|95.95|95.55|96.01|95.61|95.95|95.55|10
1732982080000|2024-11-30 15:54:40|95.94|95.54|95.92|95.52|95.94|95.54|95.91|95.51|9
1732982090000|2024-11-30 15:54:50|95.93|95.53|95.97|95.57|95.97|95.57|95.93|95.53|11
1732982100000|2024-11-30 15:55:00|95.96|95.56|95.96|95.56|95.97|95.57|95.94|95.54|12
1732982110000|2024-11-30 15:55:10|95.92|95.52|95.89|95.49|95.92|95.52|95.88|95.48|11
1732982120000|2024-11-30 15:55:20|95.92|95.52|95.9|95.5|95.93|95.53|95.89|95.49|14
1732982130000|2024-11-30 15:55:30|95.91|95.51|95.86|95.46|95.91|95.51|95.84|95.44|12
1732982140000|2024-11-30 15:55:40|95.84|95.44|95.83|95.43|95.84|95.44|95.81|95.41|7
1732982150000|2024-11-30 15:55:50|95.82|95.42|95.86|95.46|95.88|95.48|95.82|95.42|8
1732982160000|2024-11-30 15:56:00|95.88|95.48|95.86|95.46|95.9|95.5|95.86|95.46|9
1732982170000|2024-11-30 15:56:10|95.88|95.48|95.86|95.46|95.88|95.48|95.86|95.46|6
1732982180000|2024-11-30 15:56:20|95.85|95.45|95.83|95.43|95.85|95.45|95.83|95.43|7
1732982190000|2024-11-30 15:56:30|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|6
1732982200000|2024-11-30 15:56:40|95.79|95.39|95.74|95.34|95.79|95.39|95.73|95.33|7
1732982210000|2024-11-30 15:56:50|95.72|95.32|95.76|95.36|95.76|95.36|95.72|95.32|9
1732982220000|2024-11-30 15:57:00|95.75|95.35|95.78|95.38|95.78|95.38|95.74|95.34|18
1732982230000|2024-11-30 15:57:10|95.77|95.37|95.81|95.41|95.82|95.42|95.77|95.37|14
1732982240000|2024-11-30 15:57:20|95.8|95.4|95.76|95.36|95.8|95.4|95.76|95.36|12
1732982250000|2024-11-30 15:57:30|95.77|95.37|95.8|95.4|95.8|95.4|95.74|95.34|16
1732982260000|2024-11-30 15:57:40|95.79|95.39|95.8|95.4|95.8|95.4|95.79|95.39|2
1732982270000|2024-11-30 15:57:50|95.79|95.39|95.79|95.39|95.79|95.39|95.79|95.39|1
1732982280000|2024-11-30 15:58:00|95.77|95.37|95.76|95.36|95.8|95.4|95.75|95.35|14
1732982290000|2024-11-30 15:58:10|95.75|95.35|95.73|95.33|95.77|95.37|95.73|95.33|12
1732982300000|2024-11-30 15:58:20|95.72|95.32|95.66|95.26|95.72|95.32|95.66|95.26|21
1732982310000|2024-11-30 15:58:30|95.65|95.25|95.59|95.19|95.66|95.26|95.59|95.19|11
1732982320000|2024-11-30 15:58:40|95.58|95.18|95.66|95.26|95.67|95.27|95.58|95.18|15
1732982330000|2024-11-30 15:58:50|95.67|95.27|95.57|95.17|95.67|95.27|95.57|95.17|12
1732982340000|2024-11-30 15:59:00|95.58|95.18|95.53|95.13|95.6|95.2|95.53|95.13|18
1732982350000|2024-11-30 15:59:10|95.52|95.12|95.57|95.17|95.57|95.17|95.52|95.12|8
1732982360000|2024-11-30 15:59:20|95.56|95.16|95.51|95.11|95.56|95.16|95.51|95.11|6
1732982370000|2024-11-30 15:59:30|95.5|95.1|95.43|95.03|95.51|95.11|95.42|95.02|11
1732982380000|2024-11-30 15:59:40|95.42|95.02|95.43|95.03|95.43|95.03|95.39|94.99|7
1732982390000|2024-11-30 15:59:50|95.42|95.02|95.38|94.98|95.46|95.06|95.38|94.98|13
1732982400000|2024-11-30 16:00:00|95.37|94.97|95.35|94.95|95.38|94.98|95.35|94.95|7
1732982410000|2024-11-30 16:00:10|95.34|94.94|95.4|95|95.4|95|95.33|94.93|11
1732982420000|2024-11-30 16:00:20|95.39|94.99|95.37|94.97|95.39|94.99|95.35|94.95|6
1732982430000|2024-11-30 16:00:30|95.38|94.98|95.5|95.1|95.5|95.1|95.38|94.98|19
1732982440000|2024-11-30 16:00:40|95.49|95.09|95.49|95.09|95.5|95.1|95.46|95.06|13
1732982450000|2024-11-30 16:00:50|95.47|95.07|95.47|95.07|95.52|95.12|95.47|95.07|15
1732982460000|2024-11-30 16:01:00|95.48|95.08|95.43|95.03|95.48|95.08|95.42|95.02|7
1732982470000|2024-11-30 16:01:10|95.42|95.02|95.49|95.09|95.49|95.09|95.4|95|11
1732982480000|2024-11-30 16:01:20|95.48|95.08|95.45|95.05|95.52|95.12|95.45|95.05|17
1732982490000|2024-11-30 16:01:30|95.44|95.04|95.42|95.02|95.44|95.04|95.41|95.01|12
1732982500000|2024-11-30 16:01:40|95.44|95.04|95.44|95.04|95.46|95.06|95.43|95.03|13
1732982510000|2024-11-30 16:01:50|95.45|95.05|95.37|94.97|95.45|95.05|95.37|94.97|12
1732982520000|2024-11-30 16:02:00|95.36|94.96|95.37|94.97|95.39|94.99|95.32|94.92|18
1732982530000|2024-11-30 16:02:10|95.35|94.95|95.35|94.95|95.38|94.98|95.31|94.91|15
1732982540000|2024-11-30 16:02:20|95.36|94.96|95.26|94.86|95.36|94.96|95.26|94.86|12
1732982550000|2024-11-30 16:02:30|95.27|94.87|95.24|94.84|95.27|94.87|95.24|94.84|8
1732982560000|2024-11-30 16:02:40|95.25|94.85|95.31|94.91|95.34|94.94|95.25|94.85|13
1732982570000|2024-11-30 16:02:50|95.3|94.9|95.27|94.87|95.31|94.91|95.26|94.86|13
1732982580000|2024-11-30 16:03:00|95.26|94.86|95.24|94.84|95.26|94.86|95.23|94.83|11
1732982590000|2024-11-30 16:03:10|95.23|94.83|95.25|94.85|95.25|94.85|95.23|94.83|3
1732982600000|2024-11-30 16:03:20|95.26|94.86|95.31|94.91|95.33|94.93|95.26|94.86|17
1732982610000|2024-11-30 16:03:30|95.3|94.9|95.24|94.84|95.3|94.9|95.24|94.84|14
1732982620000|2024-11-30 16:03:40|95.23|94.83|95.24|94.84|95.25|94.85|95.23|94.83|8
1732982630000|2024-11-30 16:03:50|95.25|94.85|95.27|94.87|95.27|94.87|95.25|94.85|4
1732982640000|2024-11-30 16:04:00|95.25|94.85|95.26|94.86|95.26|94.86|95.25|94.85|2
1732982650000|2024-11-30 16:04:10|95.25|94.85|95.24|94.84|95.28|94.88|95.24|94.84|7
1732982660000|2024-11-30 16:04:20|95.23|94.83|95.19|94.79|95.23|94.83|95.19|94.79|14
1732982670000|2024-11-30 16:04:30|95.18|94.78|95.19|94.79|95.21|94.81|95.17|94.77|7
1732982680000|2024-11-30 16:04:40|95.18|94.78|95.18|94.78|95.2|94.8|95.18|94.78|4
1732982690000|2024-11-30 16:04:50|95.16|94.76|95.13|94.73|95.17|94.77|95.1|94.7|7
1732982700000|2024-11-30 16:05:00|95.14|94.74|95.2|94.8|95.24|94.84|95.14|94.74|20
1732982710000|2024-11-30 16:05:10|95.21|94.81|95.14|94.74|95.21|94.81|95.07|94.67|19
1732982720000|2024-11-30 16:05:20|95.13|94.73|95.09|94.69|95.13|94.73|95.07|94.67|14
1732982730000|2024-11-30 16:05:30|95.08|94.68|95.12|94.72|95.12|94.72|95.07|94.67|15
1732982740000|2024-11-30 16:05:40|95.11|94.71|95.09|94.69|95.13|94.73|95.06|94.66|13
1732982750000|2024-11-30 16:05:50|95.08|94.68|95.07|94.67|95.08|94.68|95.04|94.64|14
1732982760000|2024-11-30 16:06:00|95.08|94.68|95.08|94.68|95.16|94.76|95.07|94.67|23
1732982770000|2024-11-30 16:06:10|95.09|94.69|95.12|94.72|95.12|94.72|95.08|94.68|10
1732982780000|2024-11-30 16:06:20|95.13|94.73|95.28|94.88|95.28|94.88|95.13|94.73|14
1732982790000|2024-11-30 16:06:30|95.27|94.87|95.25|94.85|95.31|94.91|95.24|94.84|19
1732982800000|2024-11-30 16:06:40|95.26|94.86|95.25|94.85|95.3|94.9|95.25|94.85|14
1732982810000|2024-11-30 16:06:50|95.26|94.86|95.25|94.85|95.28|94.88|95.25|94.85|11
1732982820000|2024-11-30 16:07:00|95.26|94.86|95.27|94.87|95.3|94.9|95.25|94.85|16
1732982830000|2024-11-30 16:07:10|95.26|94.86|95.16|94.76|95.26|94.86|95.15|94.75|22
1732982840000|2024-11-30 16:07:20|95.15|94.75|95.12|94.72|95.16|94.76|95.12|94.72|12
1732982850000|2024-11-30 16:07:30|95.13|94.73|95.13|94.73|95.13|94.73|95.09|94.69|13
1732982860000|2024-11-30 16:07:40|95.12|94.72|95.01|94.61|95.12|94.72|95|94.6|14
1732982870000|2024-11-30 16:07:50|95|94.6|94.99|94.59|95.01|94.61|94.95|94.55|11
1732982880000|2024-11-30 16:08:00|95|94.6|95.01|94.61|95.03|94.63|95|94.6|12
1732982890000|2024-11-30 16:08:10|95|94.6|94.99|94.59|95.01|94.61|94.99|94.59|12
1732982900000|2024-11-30 16:08:20|95|94.6|95.04|94.64|95.08|94.68|95|94.6|14
1732982910000|2024-11-30 16:08:30|95.05|94.65|95.07|94.67|95.11|94.71|95.05|94.65|20
1732982920000|2024-11-30 16:08:40|95.08|94.68|95.1|94.7|95.1|94.7|95.07|94.67|13
1732982930000|2024-11-30 16:08:50|95.11|94.71|95.15|94.75|95.15|94.75|95.11|94.71|11
1732982940000|2024-11-30 16:09:00|95.14|94.74|95.04|94.64|95.15|94.75|95.04|94.64|18
1732982950000|2024-11-30 16:09:10|95.05|94.65|95.05|94.65|95.06|94.66|95.04|94.64|11
1732982960000|2024-11-30 16:09:20|95.06|94.66|95|94.6|95.06|94.66|95|94.6|9
1732982970000|2024-11-30 16:09:30|95.01|94.61|94.99|94.59|95.01|94.61|94.98|94.58|6
1732982980000|2024-11-30 16:09:40|94.98|94.58|94.91|94.51|94.98|94.58|94.83|94.43|24
1732982990000|2024-11-30 16:09:50|94.92|94.52|94.95|94.55|94.95|94.55|94.92|94.52|20
1732983000000|2024-11-30 16:10:00|94.94|94.54|94.83|94.43|94.94|94.54|94.82|94.42|24
1732983010000|2024-11-30 16:10:10|94.84|94.44|94.83|94.43|94.84|94.44|94.82|94.42|16
1732983020000|2024-11-30 16:10:20|94.84|94.44|94.9|94.5|94.91|94.51|94.83|94.43|15
1732983030000|2024-11-30 16:10:30|94.91|94.51|94.91|94.51|94.92|94.52|94.89|94.49|9
1732983040000|2024-11-30 16:10:40|94.9|94.5|94.83|94.43|94.9|94.5|94.83|94.43|17
1732983050000|2024-11-30 16:10:50|94.84|94.44|94.86|94.46|94.87|94.47|94.83|94.43|13
1732983060000|2024-11-30 16:11:00|94.85|94.45|94.93|94.53|94.93|94.53|94.85|94.45|17
1732983070000|2024-11-30 16:11:10|94.92|94.52|94.89|94.49|94.93|94.53|94.87|94.47|17
1732983080000|2024-11-30 16:11:20|94.88|94.48|94.94|94.54|94.94|94.54|94.88|94.48|8
1732983090000|2024-11-30 16:11:30|94.92|94.52|94.92|94.52|94.93|94.53|94.85|94.45|16
1732983100000|2024-11-30 16:11:40|94.91|94.51|94.96|94.56|94.96|94.56|94.91|94.51|8
1732983110000|2024-11-30 16:11:50|94.95|94.55|94.96|94.56|95|94.6|94.95|94.55|14
1732983120000|2024-11-30 16:12:00|94.97|94.57|94.98|94.58|94.99|94.59|94.97|94.57|6
1732983130000|2024-11-30 16:12:10|94.99|94.59|95.02|94.62|95.03|94.63|94.98|94.58|10
1732983140000|2024-11-30 16:12:20|95.01|94.61|94.88|94.48|95.01|94.61|94.88|94.48|18
1732983150000|2024-11-30 16:12:30|94.89|94.49|94.9|94.5|94.91|94.51|94.85|94.45|18
1732983160000|2024-11-30 16:12:40|94.89|94.49|94.92|94.52|94.92|94.52|94.89|94.49|8
1732983170000|2024-11-30 16:12:50|94.93|94.53|94.92|94.52|94.94|94.54|94.91|94.51|10
1732983180000|2024-11-30 16:13:00|94.9|94.5|94.89|94.49|94.9|94.5|94.87|94.47|12
1732983190000|2024-11-30 16:13:10|94.88|94.48|94.79|94.39|94.88|94.48|94.77|94.37|15
1732983200000|2024-11-30 16:13:20|94.8|94.4|94.8|94.4|94.8|94.4|94.78|94.38|6
1732983210000|2024-11-30 16:13:30|94.81|94.41|94.83|94.43|94.83|94.43|94.8|94.4|12
1732983220000|2024-11-30 16:13:40|94.84|94.44|94.8|94.4|94.85|94.45|94.79|94.39|10
1732983230000|2024-11-30 16:13:50|94.81|94.41|94.82|94.42|94.82|94.42|94.81|94.41|10
1732983240000|2024-11-30 16:14:00|94.83|94.43|94.77|94.37|94.83|94.43|94.77|94.37|9
1732983250000|2024-11-30 16:14:10|94.76|94.36|94.71|94.31|94.78|94.38|94.7|94.3|10
1732983260000|2024-11-30 16:14:20|94.72|94.32|94.72|94.32|94.74|94.34|94.7|94.3|8
1732983270000|2024-11-30 16:14:30|94.7|94.3|94.64|94.24|94.7|94.3|94.64|94.24|10
1732983280000|2024-11-30 16:14:40|94.63|94.23|94.61|94.21|94.63|94.23|94.58|94.18|10
1732983290000|2024-11-30 16:14:50|94.6|94.2|94.59|94.19|94.61|94.21|94.59|94.19|4
1732983300000|2024-11-30 16:15:00|94.58|94.18|94.52|94.12|94.58|94.18|94.52|94.12|10
1732983310000|2024-11-30 16:15:10|94.51|94.11|94.52|94.12|94.53|94.13|94.51|94.11|14
1732983320000|2024-11-30 16:15:20|94.53|94.13|94.49|94.09|94.55|94.15|94.49|94.09|16
1732983330000|2024-11-30 16:15:30|94.5|94.1|94.47|94.07|94.53|94.13|94.47|94.07|21
1732983340000|2024-11-30 16:15:40|94.48|94.08|94.5|94.1|94.53|94.13|94.47|94.07|12
1732983350000|2024-11-30 16:15:50|94.51|94.11|94.47|94.07|94.51|94.11|94.46|94.06|7
1732983360000|2024-11-30 16:16:00|94.46|94.06|94.57|94.17|94.57|94.17|94.46|94.06|15
1732983370000|2024-11-30 16:16:10|94.56|94.16|94.56|94.16|94.57|94.17|94.52|94.12|14
1732983380000|2024-11-30 16:16:20|94.57|94.17|94.58|94.18|94.59|94.19|94.56|94.16|12
1732983390000|2024-11-30 16:16:30|94.59|94.19|94.64|94.24|94.65|94.25|94.58|94.18|17
1732983400000|2024-11-30 16:16:40|94.65|94.25|94.66|94.26|94.67|94.27|94.64|94.24|10
1732983410000|2024-11-30 16:16:50|94.67|94.27|94.68|94.28|94.72|94.32|94.66|94.26|12
1732983420000|2024-11-30 16:17:00|94.69|94.29|94.68|94.28|94.69|94.29|94.67|94.27|4
1732983430000|2024-11-30 16:17:10|94.67|94.27|94.67|94.27|94.68|94.28|94.66|94.26|5
1732983440000|2024-11-30 16:17:20|94.66|94.26|94.66|94.26|94.66|94.26|94.63|94.23|6
1732983450000|2024-11-30 16:17:30|94.65|94.25|94.62|94.22|94.65|94.25|94.62|94.22|4
1732983460000|2024-11-30 16:17:40|94.59|94.19|94.56|94.16|94.59|94.19|94.55|94.15|8
1732983470000|2024-11-30 16:17:50|94.57|94.17|94.58|94.18|94.59|94.19|94.57|94.17|8
1732983480000|2024-11-30 16:18:00|94.57|94.17|94.55|94.15|94.57|94.17|94.54|94.14|12
1732983490000|2024-11-30 16:18:10|94.56|94.16|94.55|94.15|94.56|94.16|94.52|94.12|12
1732983500000|2024-11-30 16:18:20|94.54|94.14|94.56|94.16|94.56|94.16|94.54|94.14|5
1732983510000|2024-11-30 16:18:30|94.55|94.15|94.54|94.14|94.55|94.15|94.53|94.13|7
1732983520000|2024-11-30 16:18:40|94.52|94.12|94.51|94.11|94.55|94.15|94.51|94.11|8
1732983530000|2024-11-30 16:18:50|94.52|94.12|94.52|94.12|94.52|94.12|94.5|94.1|7
1732983540000|2024-11-30 16:19:00|94.51|94.11|94.53|94.13|94.54|94.14|94.51|94.11|10
1732983550000|2024-11-30 16:19:10|94.54|94.14|94.51|94.11|94.54|94.14|94.51|94.11|13
1732983560000|2024-11-30 16:19:20|94.5|94.1|94.47|94.07|94.5|94.1|94.47|94.07|6
1732983570000|2024-11-30 16:19:30|94.48|94.08|94.47|94.07|94.48|94.08|94.46|94.06|8
1732983580000|2024-11-30 16:19:40|94.45|94.05|94.47|94.07|94.47|94.07|94.44|94.04|5
1732983590000|2024-11-30 16:19:50|94.48|94.08|94.47|94.07|94.5|94.1|94.47|94.07|12
1732983600000|2024-11-30 16:20:00|94.48|94.08|94.56|94.16|94.56|94.16|94.47|94.07|14
1732983610000|2024-11-30 16:20:10|94.57|94.17|94.62|94.22|94.62|94.22|94.56|94.16|7
1732983620000|2024-11-30 16:20:20|94.63|94.23|94.63|94.23|94.66|94.26|94.63|94.23|8
1732983630000|2024-11-30 16:20:30|94.62|94.22|94.61|94.21|94.67|94.27|94.61|94.21|17
1732983640000|2024-11-30 16:20:40|94.62|94.22|94.63|94.23|94.63|94.23|94.59|94.19|15
1732983650000|2024-11-30 16:20:50|94.64|94.24|94.64|94.24|94.64|94.24|94.63|94.23|9
1732983660000|2024-11-30 16:21:00|94.63|94.23|94.6|94.2|94.66|94.26|94.6|94.2|10
1732983670000|2024-11-30 16:21:10|94.57|94.17|94.61|94.21|94.62|94.22|94.57|94.17|14
1732983680000|2024-11-30 16:21:20|94.6|94.2|94.62|94.22|94.63|94.23|94.59|94.19|14
1732983690000|2024-11-30 16:21:30|94.63|94.23|94.56|94.16|94.63|94.23|94.56|94.16|8
1732983700000|2024-11-30 16:21:40|94.57|94.17|94.61|94.21|94.62|94.22|94.57|94.17|6
1732983710000|2024-11-30 16:21:50|94.6|94.2|94.65|94.25|94.65|94.25|94.59|94.19|10
1732983720000|2024-11-30 16:22:00|94.66|94.26|94.66|94.26|94.72|94.32|94.66|94.26|15
1732983730000|2024-11-30 16:22:10|94.67|94.27|94.74|94.34|94.74|94.34|94.64|94.24|18
1732983740000|2024-11-30 16:22:20|94.75|94.35|94.63|94.23|94.78|94.38|94.63|94.23|12
1732983750000|2024-11-30 16:22:30|94.62|94.22|94.62|94.22|94.64|94.24|94.62|94.22|6
1732983760000|2024-11-30 16:22:40|94.63|94.23|94.66|94.26|94.66|94.26|94.6|94.2|18
1732983770000|2024-11-30 16:22:50|94.67|94.27|94.72|94.32|94.72|94.32|94.67|94.27|13
1732983780000|2024-11-30 16:23:00|94.71|94.31|94.66|94.26|94.71|94.31|94.64|94.24|17
1732983790000|2024-11-30 16:23:10|94.65|94.25|94.67|94.27|94.67|94.27|94.64|94.24|9
1732983800000|2024-11-30 16:23:20|94.68|94.28|94.67|94.27|94.68|94.28|94.66|94.26|5
1732983810000|2024-11-30 16:23:30|94.68|94.28|94.68|94.28|94.71|94.31|94.68|94.28|12
1732983820000|2024-11-30 16:23:40|94.66|94.26|94.63|94.23|94.66|94.26|94.63|94.23|6
1732983830000|2024-11-30 16:23:50|94.62|94.22|94.62|94.22|94.62|94.22|94.58|94.18|10
1732983840000|2024-11-30 16:24:00|94.63|94.23|94.64|94.24|94.65|94.25|94.63|94.23|6
1732983850000|2024-11-30 16:24:10|94.63|94.23|94.57|94.17|94.64|94.24|94.56|94.16|13
1732983860000|2024-11-30 16:24:20|94.58|94.18|94.62|94.22|94.64|94.24|94.58|94.18|10
1732983870000|2024-11-30 16:24:30|94.61|94.21|94.63|94.23|94.63|94.23|94.6|94.2|4
1732983880000|2024-11-30 16:24:40|94.62|94.22|94.66|94.26|94.66|94.26|94.62|94.22|5
1732983890000|2024-11-30 16:24:50|94.67|94.27|94.67|94.27|94.69|94.29|94.67|94.27|7
1732983900000|2024-11-30 16:25:00|94.66|94.26|94.65|94.25|94.68|94.28|94.65|94.25|10
1732983910000|2024-11-30 16:25:10|94.64|94.24|94.63|94.23|94.65|94.25|94.63|94.23|10
1732983920000|2024-11-30 16:25:20|94.64|94.24|94.63|94.23|94.64|94.24|94.62|94.22|6
1732983930000|2024-11-30 16:25:30|94.64|94.24|94.67|94.27|94.67|94.27|94.64|94.24|4
1732983940000|2024-11-30 16:25:40|94.68|94.28|94.68|94.28|94.7|94.3|94.68|94.28|5
1732983950000|2024-11-30 16:25:50|94.67|94.27|94.65|94.25|94.67|94.27|94.63|94.23|7
1732983960000|2024-11-30 16:26:00|94.66|94.26|94.73|94.33|94.73|94.33|94.66|94.26|7
1732983970000|2024-11-30 16:26:10|94.74|94.34|94.75|94.35|94.75|94.35|94.73|94.33|9
1732983980000|2024-11-30 16:26:20|94.74|94.34|94.67|94.27|94.74|94.34|94.67|94.27|9
1732983990000|2024-11-30 16:26:30|94.68|94.28|94.72|94.32|94.72|94.32|94.67|94.27|8
1732984000000|2024-11-30 16:26:40|94.71|94.31|94.68|94.28|94.71|94.31|94.64|94.24|12
1732984010000|2024-11-30 16:26:50|94.67|94.27|94.62|94.22|94.67|94.27|94.62|94.22|12
1732984020000|2024-11-30 16:27:00|94.63|94.23|94.63|94.23|94.63|94.23|94.62|94.22|3
1732984030000|2024-11-30 16:27:10|94.64|94.24|94.71|94.31|94.74|94.34|94.64|94.24|7
1732984040000|2024-11-30 16:27:20|94.7|94.3|94.65|94.25|94.7|94.3|94.65|94.25|8
1732984050000|2024-11-30 16:27:30|94.66|94.26|94.62|94.22|94.66|94.26|94.62|94.22|16
1732984060000|2024-11-30 16:27:40|94.61|94.21|94.65|94.25|94.65|94.25|94.61|94.21|6
1732984070000|2024-11-30 16:27:50|94.67|94.27|94.7|94.3|94.71|94.31|94.67|94.27|15
1732984080000|2024-11-30 16:28:00|94.68|94.28|94.71|94.31|94.72|94.32|94.67|94.27|14
1732984090000|2024-11-30 16:28:10|94.7|94.3|94.67|94.27|94.71|94.31|94.66|94.26|13
1732984100000|2024-11-30 16:28:20|94.66|94.26|94.66|94.26|94.67|94.27|94.66|94.26|3
1732984110000|2024-11-30 16:28:30|94.64|94.24|94.65|94.25|94.65|94.25|94.63|94.23|4
1732984120000|2024-11-30 16:28:40|94.64|94.24|94.63|94.23|94.66|94.26|94.63|94.23|5
1732984130000|2024-11-30 16:28:50|94.64|94.24|94.73|94.33|94.73|94.33|94.64|94.24|9
1732984140000|2024-11-30 16:29:00|94.74|94.34|94.62|94.22|94.74|94.34|94.62|94.22|12
1732984150000|2024-11-30 16:29:10|94.63|94.23|94.61|94.21|94.63|94.23|94.61|94.21|15
1732984160000|2024-11-30 16:29:20|94.62|94.22|94.64|94.24|94.64|94.24|94.61|94.21|11
1732984170000|2024-11-30 16:29:30|94.65|94.25|94.64|94.24|94.68|94.28|94.64|94.24|9
1732984180000|2024-11-30 16:29:40|94.63|94.23|94.53|94.13|94.65|94.25|94.53|94.13|12
1732984190000|2024-11-30 16:29:50|94.52|94.12|94.45|94.05|94.52|94.12|94.44|94.04|10
1732984200000|2024-11-30 16:30:00|94.43|94.03|94.42|94.02|94.43|94.03|94.4|94|6
1732984210000|2024-11-30 16:30:10|94.44|94.04|94.43|94.03|94.45|94.05|94.43|94.03|8
1732984220000|2024-11-30 16:30:20|94.42|94.02|94.42|94.02|94.44|94.04|94.41|94.01|10
1732984230000|2024-11-30 16:30:30|94.43|94.03|94.52|94.12|94.52|94.12|94.43|94.03|13
1732984240000|2024-11-30 16:30:40|94.53|94.13|94.52|94.12|94.55|94.15|94.51|94.11|17
1732984250000|2024-11-30 16:30:50|94.53|94.13|94.52|94.12|94.53|94.13|94.47|94.07|15
1732984260000|2024-11-30 16:31:00|94.53|94.13|94.53|94.13|94.56|94.16|94.53|94.13|10
1732984270000|2024-11-30 16:31:10|94.54|94.14|94.53|94.13|94.54|94.14|94.49|94.09|16
1732984280000|2024-11-30 16:31:20|94.52|94.12|94.53|94.13|94.55|94.15|94.52|94.12|8
1732984290000|2024-11-30 16:31:30|94.54|94.14|94.54|94.14|94.55|94.15|94.53|94.13|9
1732984300000|2024-11-30 16:31:40|94.55|94.15|94.63|94.23|94.63|94.23|94.55|94.15|14
1732984310000|2024-11-30 16:31:50|94.64|94.24|94.64|94.24|94.64|94.24|94.62|94.22|5
1732984320000|2024-11-30 16:32:00|94.65|94.25|94.66|94.26|94.71|94.31|94.65|94.25|18
1732984330000|2024-11-30 16:32:10|94.65|94.25|94.64|94.24|94.65|94.25|94.63|94.23|4
1732984340000|2024-11-30 16:32:20|94.65|94.25|94.65|94.25|94.65|94.25|94.64|94.24|9
1732984350000|2024-11-30 16:32:30|94.64|94.24|94.64|94.24|94.64|94.24|94.63|94.23|5
1732984360000|2024-11-30 16:32:40|94.63|94.23|94.66|94.26|94.66|94.26|94.63|94.23|6
1732984370000|2024-11-30 16:32:50|94.65|94.25|94.64|94.24|94.69|94.29|94.64|94.24|12
1732984380000|2024-11-30 16:33:00|94.62|94.22|94.56|94.16|94.62|94.22|94.55|94.15|14
1732984390000|2024-11-30 16:33:10|94.55|94.15|94.55|94.15|94.56|94.16|94.53|94.13|15
1732984400000|2024-11-30 16:33:20|94.56|94.16|94.51|94.11|94.57|94.17|94.51|94.11|8
1732984410000|2024-11-30 16:33:30|94.52|94.12|94.56|94.16|94.56|94.16|94.51|94.11|6
1732984420000|2024-11-30 16:33:40|94.57|94.17|94.56|94.16|94.58|94.18|94.55|94.15|10
1732984430000|2024-11-30 16:33:50|94.55|94.15|94.58|94.18|94.58|94.18|94.54|94.14|14
1732984440000|2024-11-30 16:34:00|94.57|94.17|94.58|94.18|94.64|94.24|94.57|94.17|15
1732984450000|2024-11-30 16:34:10|94.57|94.17|94.59|94.19|94.59|94.19|94.57|94.17|7
1732984460000|2024-11-30 16:34:20|94.61|94.21|94.58|94.18|94.62|94.22|94.58|94.18|9
1732984470000|2024-11-30 16:34:30|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|4
1732984480000|2024-11-30 16:34:40|94.54|94.14|94.54|94.14|94.55|94.15|94.52|94.12|9
1732984490000|2024-11-30 16:34:50|94.55|94.15|94.56|94.16|94.56|94.16|94.54|94.14|6
1732984500000|2024-11-30 16:35:00|94.55|94.15|94.52|94.12|94.55|94.15|94.51|94.11|9
1732984510000|2024-11-30 16:35:10|94.51|94.11|94.44|94.04|94.52|94.12|94.44|94.04|8
1732984520000|2024-11-30 16:35:20|94.42|94.02|94.39|93.99|94.43|94.03|94.39|93.99|8
1732984530000|2024-11-30 16:35:30|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|7
1732984540000|2024-11-30 16:35:40|94.34|93.94|94.36|93.96|94.36|93.96|94.33|93.93|6
1732984550000|2024-11-30 16:35:50|94.35|93.95|94.36|93.96|94.38|93.98|94.34|93.94|11
1732984560000|2024-11-30 16:36:00|94.37|93.97|94.44|94.04|94.44|94.04|94.36|93.96|7
1732984570000|2024-11-30 16:36:10|94.43|94.03|94.42|94.02|94.47|94.07|94.42|94.02|12
1732984580000|2024-11-30 16:36:20|94.43|94.03|94.46|94.06|94.47|94.07|94.43|94.03|9
1732984590000|2024-11-30 16:36:30|94.47|94.07|94.53|94.13|94.53|94.13|94.47|94.07|12
1732984600000|2024-11-30 16:36:40|94.52|94.12|94.5|94.1|94.52|94.12|94.5|94.1|4
1732984610000|2024-11-30 16:36:50|94.51|94.11|94.53|94.13|94.56|94.16|94.51|94.11|8
1732984620000|2024-11-30 16:37:00|94.52|94.12|94.54|94.14|94.57|94.17|94.52|94.12|11
1732984630000|2024-11-30 16:37:10|94.53|94.13|94.55|94.15|94.55|94.15|94.52|94.12|7
1732984640000|2024-11-30 16:37:20|94.56|94.16|94.78|94.38|94.78|94.38|94.56|94.16|16
1732984650000|2024-11-30 16:37:30|94.77|94.37|94.73|94.33|94.79|94.39|94.73|94.33|14
1732984660000|2024-11-30 16:37:40|94.74|94.34|94.65|94.25|94.75|94.35|94.65|94.25|13
1732984670000|2024-11-30 16:37:50|94.66|94.26|94.76|94.36|94.76|94.36|94.66|94.26|12
1732984680000|2024-11-30 16:38:00|94.77|94.37|94.7|94.3|94.77|94.37|94.7|94.3|13
1732984690000|2024-11-30 16:38:10|94.67|94.27|94.61|94.21|94.67|94.27|94.61|94.21|7
1732984700000|2024-11-30 16:38:20|94.62|94.22|94.71|94.31|94.72|94.32|94.62|94.22|14
1732984710000|2024-11-30 16:38:30|94.72|94.32|94.67|94.27|94.74|94.34|94.66|94.26|14
1732984720000|2024-11-30 16:38:40|94.66|94.26|94.65|94.25|94.66|94.26|94.64|94.24|4
1732984730000|2024-11-30 16:38:50|94.64|94.24|94.71|94.31|94.71|94.31|94.64|94.24|10
1732984740000|2024-11-30 16:39:00|94.7|94.3|94.68|94.28|94.7|94.3|94.65|94.25|11
1732984750000|2024-11-30 16:39:10|94.67|94.27|94.63|94.23|94.67|94.27|94.63|94.23|14
1732984760000|2024-11-30 16:39:20|94.62|94.22|94.63|94.23|94.64|94.24|94.62|94.22|6
1732984770000|2024-11-30 16:39:30|94.64|94.24|94.65|94.25|94.65|94.25|94.63|94.23|6
1732984780000|2024-11-30 16:39:40|94.66|94.26|94.67|94.27|94.68|94.28|94.65|94.25|10
1732984790000|2024-11-30 16:39:50|94.66|94.26|94.65|94.25|94.68|94.28|94.65|94.25|7
1732984800000|2024-11-30 16:40:00|94.64|94.24|94.63|94.23|94.64|94.24|94.63|94.23|2
1732984810000|2024-11-30 16:40:10|94.62|94.22|94.62|94.22|94.62|94.22|94.6|94.2|7
1732984820000|2024-11-30 16:40:20|94.61|94.21|94.68|94.28|94.68|94.28|94.61|94.21|17
1732984830000|2024-11-30 16:40:30|94.67|94.27|94.69|94.29|94.69|94.29|94.65|94.25|8
1732984840000|2024-11-30 16:40:40|94.67|94.27|94.67|94.27|94.68|94.28|94.67|94.27|3
1732984850000|2024-11-30 16:40:50|94.66|94.26|94.64|94.24|94.66|94.26|94.64|94.24|3
1732984860000|2024-11-30 16:41:00|94.62|94.22|94.52|94.12|94.62|94.22|94.51|94.11|14
1732984870000|2024-11-30 16:41:10|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|2
1732984880000|2024-11-30 16:41:20|94.53|94.13|94.56|94.16|94.57|94.17|94.53|94.13|9
1732984890000|2024-11-30 16:41:30|94.57|94.17|94.61|94.21|94.61|94.21|94.56|94.16|4
1732984900000|2024-11-30 16:41:40|94.62|94.22|94.65|94.25|94.65|94.25|94.61|94.21|6
1732984910000|2024-11-30 16:41:50|94.64|94.24|94.62|94.22|94.64|94.24|94.62|94.22|3
1732984920000|2024-11-30 16:42:00|94.6|94.2|94.61|94.21|94.62|94.22|94.6|94.2|6
1732984930000|2024-11-30 16:42:10|94.62|94.22|94.64|94.24|94.65|94.25|94.62|94.22|6
1732984940000|2024-11-30 16:42:20|94.65|94.25|94.67|94.27|94.67|94.27|94.65|94.25|6
1732984950000|2024-11-30 16:42:30|94.66|94.26|94.73|94.33|94.75|94.35|94.66|94.26|7
1732984960000|2024-11-30 16:42:40|94.74|94.34|94.72|94.32|94.74|94.34|94.71|94.31|5
1732984970000|2024-11-30 16:42:50|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1732984980000|2024-11-30 16:43:00|94.7|94.3|94.72|94.32|94.72|94.32|94.68|94.28|6
1732984990000|2024-11-30 16:43:10|94.73|94.33|94.74|94.34|94.74|94.34|94.73|94.33|2
1732985000000|2024-11-30 16:43:20|94.73|94.33|94.76|94.36|94.76|94.36|94.73|94.33|6
1732985010000|2024-11-30 16:43:30|94.74|94.34|94.73|94.33|94.74|94.34|94.73|94.33|2
1732985020000|2024-11-30 16:43:40|94.74|94.34|94.75|94.35|94.75|94.35|94.74|94.34|2
1732985030000|2024-11-30 16:43:50|94.74|94.34|94.72|94.32|94.74|94.34|94.72|94.32|5
1732985040000|2024-11-30 16:44:00|94.73|94.33|94.74|94.34|94.76|94.36|94.73|94.33|10
1732985050000|2024-11-30 16:44:10|94.73|94.33|94.76|94.36|94.77|94.37|94.72|94.32|13
1732985060000|2024-11-30 16:44:20|94.75|94.35|94.73|94.33|94.76|94.36|94.73|94.33|5
1732985070000|2024-11-30 16:44:30|94.71|94.31|94.67|94.27|94.71|94.31|94.67|94.27|4
1732985080000|2024-11-30 16:44:40|94.68|94.28|94.67|94.27|94.68|94.28|94.67|94.27|2
1732985090000|2024-11-30 16:44:50|94.66|94.26|94.71|94.31|94.72|94.32|94.65|94.25|16
1732985100000|2024-11-30 16:45:00|94.73|94.33|94.82|94.42|94.82|94.42|94.73|94.33|12
1732985110000|2024-11-30 16:45:10|94.83|94.43|94.87|94.47|94.87|94.47|94.83|94.43|8
1732985120000|2024-11-30 16:45:20|94.88|94.48|94.92|94.52|94.92|94.52|94.87|94.47|10
1732985130000|2024-11-30 16:45:30|94.93|94.53|94.93|94.53|94.96|94.56|94.92|94.52|9
1732985140000|2024-11-30 16:45:40|94.92|94.52|95.02|94.62|95.02|94.62|94.92|94.52|20
1732985150000|2024-11-30 16:45:50|95.04|94.64|95.05|94.65|95.06|94.66|95.04|94.64|10
1732985160000|2024-11-30 16:46:00|95.04|94.64|94.97|94.57|95.04|94.64|94.96|94.56|17
1732985170000|2024-11-30 16:46:10|94.96|94.56|94.97|94.57|94.98|94.58|94.95|94.55|18
1732985180000|2024-11-30 16:46:20|94.98|94.58|94.98|94.58|94.99|94.59|94.97|94.57|13
1732985190000|2024-11-30 16:46:30|94.99|94.59|94.96|94.56|94.99|94.59|94.94|94.54|14
1732985200000|2024-11-30 16:46:40|94.95|94.55|94.97|94.57|94.97|94.57|94.95|94.55|3
1732985210000|2024-11-30 16:46:50|94.96|94.56|95|94.6|95|94.6|94.95|94.55|6
1732985220000|2024-11-30 16:47:00|95.01|94.61|95.02|94.62|95.02|94.62|95|94.6|8
1732985230000|2024-11-30 16:47:10|95.01|94.61|94.99|94.59|95.01|94.61|94.99|94.59|7
1732985240000|2024-11-30 16:47:20|94.98|94.58|95|94.6|95|94.6|94.97|94.57|5
1732985250000|2024-11-30 16:47:30|94.99|94.59|94.95|94.55|95|94.6|94.95|94.55|6
1732985260000|2024-11-30 16:47:40|94.93|94.53|94.94|94.54|94.94|94.54|94.93|94.53|2
1732985270000|2024-11-30 16:47:50|94.95|94.55|94.95|94.55|94.97|94.57|94.95|94.55|5
1732985280000|2024-11-30 16:48:00|94.96|94.56|94.98|94.58|94.99|94.59|94.96|94.56|9
1732985290000|2024-11-30 16:48:10|94.99|94.59|95|94.6|95.03|94.63|94.98|94.58|6
1732985300000|2024-11-30 16:48:20|95.01|94.61|94.97|94.57|95.01|94.61|94.95|94.55|9
1732985310000|2024-11-30 16:48:30|94.98|94.58|94.97|94.57|94.98|94.58|94.97|94.57|2
1732985320000|2024-11-30 16:48:40|94.98|94.58|94.98|94.58|95.01|94.61|94.98|94.58|5
1732985330000|2024-11-30 16:48:50|94.99|94.59|95.09|94.69|95.1|94.7|94.99|94.59|12
1732985340000|2024-11-30 16:49:00|95.08|94.68|95.04|94.64|95.08|94.68|95.02|94.62|12
1732985350000|2024-11-30 16:49:10|95.03|94.63|95|94.6|95.03|94.63|95|94.6|4
1732985360000|2024-11-30 16:49:20|94.98|94.58|95|94.6|95.02|94.62|94.97|94.57|12
1732985370000|2024-11-30 16:49:30|94.99|94.59|94.95|94.55|95.01|94.61|94.94|94.54|14
1732985380000|2024-11-30 16:49:40|94.96|94.56|94.95|94.55|94.96|94.56|94.95|94.55|4
1732985390000|2024-11-30 16:49:50|94.96|94.56|94.97|94.57|94.97|94.57|94.96|94.56|2
1732985400000|2024-11-30 16:50:00|94.98|94.58|94.98|94.58|95|94.6|94.98|94.58|9
1732985410000|2024-11-30 16:50:10|95|94.6|95.03|94.63|95.03|94.63|95|94.6|6
1732985420000|2024-11-30 16:50:20|95.02|94.62|95.05|94.65|95.06|94.66|95.02|94.62|7
1732985430000|2024-11-30 16:50:30|95.06|94.66|95.06|94.66|95.06|94.66|95.05|94.65|3
1732985440000|2024-11-30 16:50:40|95.07|94.67|95.02|94.62|95.08|94.68|95.01|94.61|14
1732985450000|2024-11-30 16:50:50|95.01|94.61|95.01|94.61|95.02|94.62|95.01|94.61|7
1732985460000|2024-11-30 16:51:00|95.02|94.62|95.07|94.67|95.08|94.68|95.01|94.61|12
1732985470000|2024-11-30 16:51:10|95.06|94.66|95.06|94.66|95.07|94.67|95.04|94.64|13
1732985480000|2024-11-30 16:51:20|95.07|94.67|95.07|94.67|95.11|94.71|95.07|94.67|13
1732985490000|2024-11-30 16:51:30|95.09|94.69|95.06|94.66|95.11|94.71|95.06|94.66|7
1732985500000|2024-11-30 16:51:40|95.07|94.67|95.08|94.68|95.08|94.68|95.06|94.66|12
1732985510000|2024-11-30 16:51:50|95.07|94.67|95.04|94.64|95.1|94.7|95.04|94.64|16
1732985520000|2024-11-30 16:52:00|95.05|94.65|95.04|94.64|95.05|94.65|95.04|94.64|6
1732985530000|2024-11-30 16:52:10|95.05|94.65|94.94|94.54|95.05|94.65|94.94|94.54|11
1732985540000|2024-11-30 16:52:20|94.93|94.53|94.93|94.53|94.94|94.54|94.93|94.53|11
1732985550000|2024-11-30 16:52:30|94.92|94.52|94.93|94.53|94.93|94.53|94.92|94.52|2
1732985560000|2024-11-30 16:52:40|94.92|94.52|94.86|94.46|94.93|94.53|94.86|94.46|9
1732985570000|2024-11-30 16:52:50|94.85|94.45|94.9|94.5|94.91|94.51|94.85|94.45|8
1732985580000|2024-11-30 16:53:00|94.91|94.51|94.93|94.53|94.94|94.54|94.89|94.49|13
1732985590000|2024-11-30 16:53:10|94.92|94.52|94.98|94.58|95|94.6|94.92|94.52|16
1732985600000|2024-11-30 16:53:20|94.97|94.57|95|94.6|95|94.6|94.96|94.56|12
1732985610000|2024-11-30 16:53:30|94.98|94.58|94.89|94.49|94.98|94.58|94.89|94.49|12
1732985620000|2024-11-30 16:53:40|94.88|94.48|94.88|94.48|94.88|94.48|94.85|94.45|10
1732985630000|2024-11-30 16:53:50|94.87|94.47|94.93|94.53|94.94|94.54|94.87|94.47|14
1732985640000|2024-11-30 16:54:00|94.94|94.54|94.93|94.53|94.94|94.54|94.93|94.53|2
1732985650000|2024-11-30 16:54:10|94.92|94.52|94.91|94.51|94.93|94.53|94.91|94.51|5
1732985660000|2024-11-30 16:54:20|94.92|94.52|94.89|94.49|94.93|94.53|94.88|94.48|12
1732985670000|2024-11-30 16:54:30|94.88|94.48|94.86|94.46|94.88|94.48|94.85|94.45|12
1732985680000|2024-11-30 16:54:40|94.87|94.47|94.87|94.47|94.88|94.48|94.86|94.46|8
1732985690000|2024-11-30 16:54:50|94.88|94.48|94.88|94.48|94.93|94.53|94.87|94.47|17
1732985700000|2024-11-30 16:55:00|94.89|94.49|94.88|94.48|94.89|94.49|94.87|94.47|8
1732985710000|2024-11-30 16:55:10|94.89|94.49|94.95|94.55|94.96|94.56|94.89|94.49|15
1732985720000|2024-11-30 16:55:20|94.96|94.56|94.96|94.56|94.96|94.56|94.95|94.55|5
1732985730000|2024-11-30 16:55:30|94.95|94.55|94.95|94.55|94.96|94.56|94.95|94.55|5
1732985740000|2024-11-30 16:55:40|94.96|94.56|94.94|94.54|94.97|94.57|94.93|94.53|9
1732985750000|2024-11-30 16:55:50|94.93|94.53|94.94|94.54|94.97|94.57|94.93|94.53|7
1732985760000|2024-11-30 16:56:00|94.93|94.53|94.96|94.56|94.97|94.57|94.91|94.51|19
1732985770000|2024-11-30 16:56:10|94.97|94.57|95.05|94.65|95.05|94.65|94.96|94.56|19
1732985780000|2024-11-30 16:56:20|95.04|94.64|95.02|94.62|95.05|94.65|95.02|94.62|9
1732985790000|2024-11-30 16:56:30|95.03|94.63|94.97|94.57|95.03|94.63|94.96|94.56|19
1732985800000|2024-11-30 16:56:40|94.96|94.56|94.95|94.55|94.97|94.57|94.95|94.55|8
1732985810000|2024-11-30 16:56:50|94.94|94.54|95.01|94.61|95.01|94.61|94.94|94.54|12
1732985820000|2024-11-30 16:57:00|95|94.6|95.02|94.62|95.03|94.63|95|94.6|13
1732985830000|2024-11-30 16:57:10|95.03|94.63|95.04|94.64|95.05|94.65|95.02|94.62|10
1732985840000|2024-11-30 16:57:20|95.03|94.63|95.02|94.62|95.04|94.64|95.02|94.62|8
1732985850000|2024-11-30 16:57:30|95.03|94.63|95.01|94.61|95.03|94.63|95.01|94.61|3
1732985860000|2024-11-30 16:57:40|95.02|94.62|95.04|94.64|95.05|94.65|95.02|94.62|5
1732985870000|2024-11-30 16:57:50|95.05|94.65|95.06|94.66|95.11|94.71|95.04|94.64|17
1732985880000|2024-11-30 16:58:00|95.05|94.65|95.03|94.63|95.05|94.65|95.03|94.63|7
1732985890000|2024-11-30 16:58:10|95.02|94.62|95|94.6|95.03|94.63|94.99|94.59|17
1732985900000|2024-11-30 16:58:20|94.99|94.59|94.94|94.54|94.99|94.59|94.94|94.54|8
1732985910000|2024-11-30 16:58:30|94.93|94.53|94.9|94.5|94.93|94.53|94.9|94.5|4
1732985920000|2024-11-30 16:58:40|94.91|94.51|94.89|94.49|94.91|94.51|94.89|94.49|9
1732985930000|2024-11-30 16:58:50|94.9|94.5|94.91|94.51|94.92|94.52|94.9|94.5|6
1732985940000|2024-11-30 16:59:00|94.92|94.52|94.84|94.44|94.92|94.52|94.83|94.43|14
1732985950000|2024-11-30 16:59:10|94.83|94.43|94.84|94.44|94.84|94.44|94.83|94.43|2
1732985960000|2024-11-30 16:59:20|94.83|94.43|94.84|94.44|94.86|94.46|94.83|94.43|14
1732985970000|2024-11-30 16:59:30|94.82|94.42|94.82|94.42|94.82|94.42|94.82|94.42|1
1732985980000|2024-11-30 16:59:40|94.83|94.43|94.83|94.43|94.84|94.44|94.83|94.43|7
1732985990000|2024-11-30 16:59:50|94.84|94.44|94.8|94.4|94.84|94.44|94.8|94.4|7
1732986000000|2024-11-30 17:00:00|94.77|94.37|94.83|94.43|94.83|94.43|94.77|94.37|12
1732986010000|2024-11-30 17:00:10|94.82|94.42|94.95|94.55|94.95|94.55|94.82|94.42|16
1732986020000|2024-11-30 17:00:20|94.94|94.54|94.91|94.51|94.95|94.55|94.91|94.51|9
1732986030000|2024-11-30 17:00:30|94.9|94.5|94.94|94.54|94.95|94.55|94.89|94.49|9
1732986040000|2024-11-30 17:00:40|94.95|94.55|94.93|94.53|94.95|94.55|94.93|94.53|7
1732986050000|2024-11-30 17:00:50|94.92|94.52|94.85|94.45|94.92|94.52|94.84|94.44|12
1732986060000|2024-11-30 17:01:00|94.86|94.46|94.85|94.45|94.87|94.47|94.85|94.45|6
1732986070000|2024-11-30 17:01:10|94.84|94.44|94.81|94.41|94.84|94.44|94.81|94.41|4
1732986080000|2024-11-30 17:01:20|94.82|94.42|94.84|94.44|94.86|94.46|94.82|94.42|11
1732986090000|2024-11-30 17:01:30|94.83|94.43|94.88|94.48|94.88|94.48|94.82|94.42|7
1732986100000|2024-11-30 17:01:40|94.87|94.47|94.85|94.45|94.87|94.47|94.84|94.44|8
1732986110000|2024-11-30 17:01:50|94.84|94.44|94.8|94.4|94.84|94.44|94.79|94.39|6
1732986120000|2024-11-30 17:02:00|94.81|94.41|94.89|94.49|94.89|94.49|94.81|94.41|8
1732986130000|2024-11-30 17:02:10|94.88|94.48|94.83|94.43|94.9|94.5|94.83|94.43|13
1732986140000|2024-11-30 17:02:20|94.82|94.42|95|94.6|95|94.6|94.81|94.41|12
1732986150000|2024-11-30 17:02:30|94.99|94.59|94.94|94.54|95|94.6|94.94|94.54|12
1732986160000|2024-11-30 17:02:40|94.95|94.55|94.91|94.51|94.95|94.55|94.91|94.51|14
1732986170000|2024-11-30 17:02:50|94.9|94.5|94.83|94.43|94.9|94.5|94.83|94.43|11
1732986180000|2024-11-30 17:03:00|94.82|94.42|94.73|94.33|94.84|94.44|94.73|94.33|18
1732986190000|2024-11-30 17:03:10|94.71|94.31|94.77|94.37|94.81|94.41|94.71|94.31|16
1732986200000|2024-11-30 17:03:20|94.78|94.38|94.82|94.42|94.85|94.45|94.78|94.38|13
1732986210000|2024-11-30 17:03:30|94.83|94.43|94.9|94.5|94.91|94.51|94.83|94.43|13
1732986220000|2024-11-30 17:03:40|94.91|94.51|94.95|94.55|94.96|94.56|94.91|94.51|14
1732986230000|2024-11-30 17:03:50|94.94|94.54|94.91|94.51|94.95|94.55|94.91|94.51|10
1732986240000|2024-11-30 17:04:00|94.92|94.52|94.95|94.55|94.95|94.55|94.89|94.49|16
1732986250000|2024-11-30 17:04:10|94.99|94.59|95.1|94.7|95.1|94.7|94.99|94.59|5
1732986260000|2024-11-30 17:04:20|95.11|94.71|95.04|94.64|95.11|94.71|95.04|94.64|10
1732986270000|2024-11-30 17:04:30|95.02|94.62|95.03|94.63|95.04|94.64|95.01|94.61|10
1732986280000|2024-11-30 17:04:40|95.04|94.64|95.01|94.61|95.04|94.64|95.01|94.61|6
1732986290000|2024-11-30 17:04:50|95.02|94.62|95.01|94.61|95.02|94.62|94.97|94.57|12
1732986300000|2024-11-30 17:05:00|95.02|94.62|94.94|94.54|95.02|94.62|94.94|94.54|9
1732986310000|2024-11-30 17:05:10|94.95|94.55|94.99|94.59|95.04|94.64|94.95|94.55|13
1732986320000|2024-11-30 17:05:20|95|94.6|94.89|94.49|95|94.6|94.88|94.48|16
1732986330000|2024-11-30 17:05:30|94.88|94.48|94.9|94.5|94.9|94.5|94.87|94.47|6
1732986340000|2024-11-30 17:05:40|94.89|94.49|94.82|94.42|94.89|94.49|94.81|94.41|12
1732986350000|2024-11-30 17:05:50|94.81|94.41|94.78|94.38|94.82|94.42|94.77|94.37|13
1732986360000|2024-11-30 17:06:00|94.79|94.39|94.71|94.31|94.81|94.41|94.7|94.3|16
1732986370000|2024-11-30 17:06:10|94.72|94.32|94.72|94.32|94.73|94.33|94.7|94.3|15
1732986380000|2024-11-30 17:06:20|94.71|94.31|94.71|94.31|94.72|94.32|94.69|94.29|7
1732986390000|2024-11-30 17:06:30|94.72|94.32|94.73|94.33|94.75|94.35|94.72|94.32|16
1732986400000|2024-11-30 17:06:40|94.74|94.34|94.74|94.34|94.75|94.35|94.72|94.32|7
1732986410000|2024-11-30 17:06:50|94.73|94.33|94.79|94.39|94.79|94.39|94.73|94.33|11
1732986420000|2024-11-30 17:07:00|94.78|94.38|94.78|94.38|94.78|94.38|94.73|94.33|15
1732986430000|2024-11-30 17:07:10|94.77|94.37|94.78|94.38|94.78|94.38|94.77|94.37|4
1732986440000|2024-11-30 17:07:20|94.77|94.37|94.74|94.34|94.79|94.39|94.74|94.34|8
1732986450000|2024-11-30 17:07:30|94.75|94.35|94.73|94.33|94.75|94.35|94.72|94.32|7
1732986460000|2024-11-30 17:07:40|94.74|94.34|94.73|94.33|94.74|94.34|94.71|94.31|6
1732986470000|2024-11-30 17:07:50|94.72|94.32|94.63|94.23|94.72|94.32|94.63|94.23|12
1732986480000|2024-11-30 17:08:00|94.64|94.24|94.64|94.24|94.64|94.24|94.58|94.18|15
1732986490000|2024-11-30 17:08:10|94.63|94.23|94.69|94.29|94.69|94.29|94.61|94.21|10
1732986500000|2024-11-30 17:08:20|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1732986510000|2024-11-30 17:08:30|94.67|94.27|94.66|94.26|94.67|94.27|94.66|94.26|6
1732986520000|2024-11-30 17:08:40|94.69|94.29|94.68|94.28|94.71|94.31|94.68|94.28|9
1732986530000|2024-11-30 17:08:50|94.69|94.29|94.71|94.31|94.71|94.31|94.69|94.29|7
1732986540000|2024-11-30 17:09:00|94.7|94.3|94.64|94.24|94.7|94.3|94.63|94.23|15
1732986550000|2024-11-30 17:09:10|94.63|94.23|94.63|94.23|94.64|94.24|94.61|94.21|6
1732986560000|2024-11-30 17:09:20|94.64|94.24|94.6|94.2|94.64|94.24|94.6|94.2|5
1732986570000|2024-11-30 17:09:30|94.59|94.19|94.64|94.24|94.64|94.24|94.59|94.19|6
1732986580000|2024-11-30 17:09:40|94.65|94.25|94.71|94.31|94.72|94.32|94.65|94.25|6
1732986590000|2024-11-30 17:09:50|94.7|94.3|94.67|94.27|94.7|94.3|94.66|94.26|7
1732986600000|2024-11-30 17:10:00|94.66|94.26|94.61|94.21|94.68|94.28|94.61|94.21|12
1732986610000|2024-11-30 17:10:10|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|3
1732986620000|2024-11-30 17:10:20|94.57|94.17|94.57|94.17|94.57|94.17|94.57|94.17|1
1732986630000|2024-11-30 17:10:30|94.58|94.18|94.58|94.18|94.59|94.19|94.58|94.18|3
1732986640000|2024-11-30 17:10:40|94.57|94.17|94.59|94.19|94.62|94.22|94.57|94.17|8
1732986650000|2024-11-30 17:10:50|94.6|94.2|94.6|94.2|94.6|94.2|94.6|94.2|1
1732986660000|2024-11-30 17:11:00|94.62|94.22|94.69|94.29|94.7|94.3|94.62|94.22|14
1732986670000|2024-11-30 17:11:10|94.7|94.3|94.67|94.27|94.7|94.3|94.67|94.27|3
1732986680000|2024-11-30 17:11:20|94.66|94.26|94.59|94.19|94.66|94.26|94.58|94.18|10
1732986690000|2024-11-30 17:11:30|94.6|94.2|94.58|94.18|94.6|94.2|94.56|94.16|7
1732986700000|2024-11-30 17:11:40|94.57|94.17|94.58|94.18|94.58|94.18|94.57|94.17|4
1732986710000|2024-11-30 17:11:50|94.57|94.17|94.58|94.18|94.58|94.18|94.56|94.16|6
1732986720000|2024-11-30 17:12:00|94.59|94.19|94.54|94.14|94.6|94.2|94.54|94.14|5
1732986730000|2024-11-30 17:12:10|94.51|94.11|94.51|94.11|94.52|94.12|94.51|94.11|3
1732986740000|2024-11-30 17:12:20|94.49|94.09|94.51|94.11|94.51|94.11|94.45|94.05|12
1732986750000|2024-11-30 17:12:30|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1732986760000|2024-11-30 17:12:40|94.49|94.09|94.51|94.11|94.51|94.11|94.47|94.07|16
1732986770000|2024-11-30 17:12:50|94.5|94.1|94.51|94.11|94.51|94.11|94.5|94.1|2
1732986780000|2024-11-30 17:13:00|94.52|94.12|94.51|94.11|94.53|94.13|94.5|94.1|6
1732986790000|2024-11-30 17:13:10|94.5|94.1|94.42|94.02|94.51|94.11|94.41|94.01|23
1732986800000|2024-11-30 17:13:20|94.41|94.01|94.31|93.91|94.41|94.01|94.3|93.9|17
1732986810000|2024-11-30 17:13:30|94.3|93.9|94.33|93.93|94.35|93.95|94.3|93.9|15
1732986820000|2024-11-30 17:13:40|94.32|93.92|94.38|93.98|94.39|93.99|94.32|93.92|17
1732986830000|2024-11-30 17:13:50|94.39|93.99|94.37|93.97|94.39|93.99|94.37|93.97|13
1732986840000|2024-11-30 17:14:00|94.36|93.96|94.4|94|94.4|94|94.36|93.96|5
1732986850000|2024-11-30 17:14:10|94.39|93.99|94.38|93.98|94.39|93.99|94.37|93.97|8
1732986860000|2024-11-30 17:14:20|94.39|93.99|94.42|94.02|94.43|94.03|94.39|93.99|15
1732986870000|2024-11-30 17:14:30|94.43|94.03|94.4|94|94.43|94.03|94.39|93.99|12
1732986880000|2024-11-30 17:14:40|94.39|93.99|94.42|94.02|94.42|94.02|94.38|93.98|8
1732986890000|2024-11-30 17:14:50|94.41|94.01|94.38|93.98|94.41|94.01|94.36|93.96|9
1732986900000|2024-11-30 17:15:00|94.39|93.99|94.39|93.99|94.42|94.02|94.38|93.98|10
1732986910000|2024-11-30 17:15:10|94.4|94|94.44|94.04|94.44|94.04|94.39|93.99|11
1732986920000|2024-11-30 17:15:20|94.43|94.03|94.33|93.93|94.43|94.03|94.33|93.93|16
1732986930000|2024-11-30 17:15:30|94.32|93.92|94.31|93.91|94.33|93.93|94.29|93.89|11
1732986940000|2024-11-30 17:15:40|94.3|93.9|94.31|93.91|94.32|93.92|94.3|93.9|9
1732986950000|2024-11-30 17:15:50|94.3|93.9|94.29|93.89|94.32|93.92|94.29|93.89|8
1732986960000|2024-11-30 17:16:00|94.28|93.88|94.28|93.88|94.32|93.92|94.28|93.88|12
1732986970000|2024-11-30 17:16:10|94.27|93.87|94.4|94|94.4|94|94.27|93.87|11
1732986980000|2024-11-30 17:16:20|94.39|93.99|94.43|94.03|94.43|94.03|94.39|93.99|10
1732986990000|2024-11-30 17:16:30|94.44|94.04|94.43|94.03|94.45|94.05|94.41|94.01|18
1732987000000|2024-11-30 17:16:40|94.42|94.02|94.44|94.04|94.44|94.04|94.42|94.02|5
1732987010000|2024-11-30 17:16:50|94.48|94.08|94.44|94.04|94.51|94.11|94.44|94.04|14
1732987020000|2024-11-30 17:17:00|94.43|94.03|94.47|94.07|94.49|94.09|94.43|94.03|12
1732987030000|2024-11-30 17:17:10|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|7
1732987040000|2024-11-30 17:17:20|94.51|94.11|94.54|94.14|94.54|94.14|94.5|94.1|10
1732987050000|2024-11-30 17:17:30|94.53|94.13|94.52|94.12|94.54|94.14|94.52|94.12|8
1732987060000|2024-11-30 17:17:40|94.51|94.11|94.49|94.09|94.52|94.12|94.49|94.09|9
1732987070000|2024-11-30 17:17:50|94.5|94.1|94.52|94.12|94.53|94.13|94.5|94.1|9
1732987080000|2024-11-30 17:18:00|94.51|94.11|94.51|94.11|94.52|94.12|94.49|94.09|14
1732987090000|2024-11-30 17:18:10|94.52|94.12|94.47|94.07|94.53|94.13|94.46|94.06|16
1732987100000|2024-11-30 17:18:20|94.48|94.08|94.5|94.1|94.5|94.1|94.47|94.07|6
1732987110000|2024-11-30 17:18:30|94.49|94.09|94.53|94.13|94.53|94.13|94.47|94.07|14
1732987120000|2024-11-30 17:18:40|94.52|94.12|94.48|94.08|94.53|94.13|94.48|94.08|10
1732987130000|2024-11-30 17:18:50|94.49|94.09|94.53|94.13|94.53|94.13|94.48|94.08|8
1732987140000|2024-11-30 17:19:00|94.52|94.12|94.52|94.12|94.55|94.15|94.52|94.12|11
1732987150000|2024-11-30 17:19:10|94.53|94.13|94.5|94.1|94.53|94.13|94.49|94.09|5
1732987160000|2024-11-30 17:19:20|94.51|94.11|94.62|94.22|94.62|94.22|94.5|94.1|11
1732987170000|2024-11-30 17:19:30|94.63|94.23|94.62|94.22|94.63|94.23|94.6|94.2|8
1732987180000|2024-11-30 17:19:40|94.63|94.23|94.59|94.19|94.64|94.24|94.58|94.18|15
1732987190000|2024-11-30 17:19:50|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|3
1732987200000|2024-11-30 17:20:00|94.59|94.19|94.6|94.2|94.61|94.21|94.59|94.19|10
1732987210000|2024-11-30 17:20:10|94.61|94.21|94.62|94.22|94.63|94.23|94.61|94.21|16
1732987220000|2024-11-30 17:20:20|94.61|94.21|94.63|94.23|94.63|94.23|94.58|94.18|10
1732987230000|2024-11-30 17:20:30|94.62|94.22|94.57|94.17|94.62|94.22|94.57|94.17|14
1732987240000|2024-11-30 17:20:40|94.58|94.18|94.52|94.12|94.59|94.19|94.52|94.12|11
1732987250000|2024-11-30 17:20:50|94.51|94.11|94.5|94.1|94.51|94.11|94.5|94.1|2
1732987260000|2024-11-30 17:21:00|94.49|94.09|94.54|94.14|94.55|94.15|94.48|94.08|10
1732987270000|2024-11-30 17:21:10|94.55|94.15|94.53|94.13|94.59|94.19|94.53|94.13|20
1732987280000|2024-11-30 17:21:20|94.54|94.14|94.52|94.12|94.54|94.14|94.51|94.11|8
1732987290000|2024-11-30 17:21:30|94.51|94.11|94.52|94.12|94.53|94.13|94.5|94.1|6
1732987300000|2024-11-30 17:21:40|94.51|94.11|94.5|94.1|94.51|94.11|94.49|94.09|4
1732987310000|2024-11-30 17:21:50|94.51|94.11|94.52|94.12|94.53|94.13|94.51|94.11|9
1732987320000|2024-11-30 17:22:00|94.51|94.11|94.53|94.13|94.53|94.13|94.5|94.1|11
1732987330000|2024-11-30 17:22:10|94.51|94.11|94.48|94.08|94.51|94.11|94.47|94.07|10
1732987340000|2024-11-30 17:22:20|94.47|94.07|94.49|94.09|94.49|94.09|94.47|94.07|13
1732987350000|2024-11-30 17:22:30|94.5|94.1|94.48|94.08|94.51|94.11|94.48|94.08|11
1732987360000|2024-11-30 17:22:40|94.49|94.09|94.49|94.09|94.49|94.09|94.48|94.08|11
1732987370000|2024-11-30 17:22:50|94.5|94.1|94.49|94.09|94.5|94.1|94.48|94.08|4
1732987380000|2024-11-30 17:23:00|94.48|94.08|94.5|94.1|94.53|94.13|94.48|94.08|15
1732987390000|2024-11-30 17:23:10|94.51|94.11|94.51|94.11|94.52|94.12|94.5|94.1|11
1732987400000|2024-11-30 17:23:20|94.5|94.1|94.49|94.09|94.51|94.11|94.49|94.09|4
1732987410000|2024-11-30 17:23:30|94.48|94.08|94.5|94.1|94.5|94.1|94.48|94.08|3
1732987420000|2024-11-30 17:23:40|94.49|94.09|94.5|94.1|94.5|94.1|94.49|94.09|4
1732987430000|2024-11-30 17:23:50|94.49|94.09|94.5|94.1|94.5|94.1|94.48|94.08|10
1732987440000|2024-11-30 17:24:00|94.48|94.08|94.43|94.03|94.48|94.08|94.43|94.03|6
1732987450000|2024-11-30 17:24:10|94.44|94.04|94.4|94|94.44|94.04|94.39|93.99|14
1732987460000|2024-11-30 17:24:20|94.39|93.99|94.32|93.92|94.39|93.99|94.32|93.92|16
1732987470000|2024-11-30 17:24:30|94.31|93.91|94.36|93.96|94.38|93.98|94.31|93.91|10
1732987480000|2024-11-30 17:24:40|94.37|93.97|94.36|93.96|94.37|93.97|94.36|93.96|4
1732987490000|2024-11-30 17:24:50|94.35|93.95|94.31|93.91|94.36|93.96|94.31|93.91|8
1732987500000|2024-11-30 17:25:00|94.3|93.9|94.32|93.92|94.32|93.92|94.28|93.88|9
1732987510000|2024-11-30 17:25:10|94.31|93.91|94.29|93.89|94.32|93.92|94.29|93.89|14
1732987520000|2024-11-30 17:25:20|94.3|93.9|94.32|93.92|94.32|93.92|94.29|93.89|5
1732987530000|2024-11-30 17:25:30|94.31|93.91|94.28|93.88|94.31|93.91|94.28|93.88|17
1732987540000|2024-11-30 17:25:40|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1732987550000|2024-11-30 17:25:50|94.28|93.88|94.26|93.86|94.28|93.88|94.25|93.85|8
1732987560000|2024-11-30 17:26:00|94.27|93.87|94.31|93.91|94.31|93.91|94.27|93.87|13
1732987570000|2024-11-30 17:26:10|94.3|93.9|94.3|93.9|94.33|93.93|94.29|93.89|11
1732987580000|2024-11-30 17:26:20|94.31|93.91|94.28|93.88|94.32|93.92|94.28|93.88|9
1732987590000|2024-11-30 17:26:30|94.3|93.9|94.29|93.89|94.3|93.9|94.28|93.88|10
1732987600000|2024-11-30 17:26:40|94.28|93.88|94.33|93.93|94.33|93.93|94.28|93.88|10
1732987610000|2024-11-30 17:26:50|94.32|93.92|94.36|93.96|94.39|93.99|94.32|93.92|12
1732987620000|2024-11-30 17:27:00|94.37|93.97|94.37|93.97|94.39|93.99|94.36|93.96|9
1732987630000|2024-11-30 17:27:10|94.39|93.99|94.37|93.97|94.39|93.99|94.36|93.96|9
1732987640000|2024-11-30 17:27:20|94.39|93.99|94.34|93.94|94.41|94.01|94.32|93.92|14
1732987650000|2024-11-30 17:27:30|94.36|93.96|94.32|93.92|94.37|93.97|94.26|93.86|14
1732987660000|2024-11-30 17:27:40|94.31|93.91|94.3|93.9|94.31|93.91|94.29|93.89|9
1732987670000|2024-11-30 17:27:50|94.31|93.91|94.3|93.9|94.31|93.91|94.29|93.89|12
1732987680000|2024-11-30 17:28:00|94.29|93.89|94.28|93.88|94.3|93.9|94.28|93.88|10
1732987690000|2024-11-30 17:28:10|94.29|93.89|94.29|93.89|94.29|93.89|94.28|93.88|5
1732987700000|2024-11-30 17:28:20|94.3|93.9|94.22|93.82|94.3|93.9|94.22|93.82|11
1732987710000|2024-11-30 17:28:30|94.23|93.83|94.22|93.82|94.23|93.83|94.22|93.82|4
1732987720000|2024-11-30 17:28:40|94.25|93.85|94.27|93.87|94.29|93.89|94.25|93.85|10
1732987730000|2024-11-30 17:28:50|94.26|93.86|94.27|93.87|94.27|93.87|94.22|93.82|9
1732987740000|2024-11-30 17:29:00|94.26|93.86|94.26|93.86|94.28|93.88|94.26|93.86|11
1732987750000|2024-11-30 17:29:10|94.25|93.85|94.26|93.86|94.26|93.86|94.22|93.82|11
1732987760000|2024-11-30 17:29:20|94.25|93.85|94.26|93.86|94.26|93.86|94.25|93.85|4
1732987770000|2024-11-30 17:29:30|94.25|93.85|94.25|93.85|94.26|93.86|94.25|93.85|3
1732987780000|2024-11-30 17:29:40|94.26|93.86|94.23|93.83|94.26|93.86|94.23|93.83|7
1732987790000|2024-11-30 17:29:50|94.22|93.82|94.23|93.83|94.24|93.84|94.21|93.81|9
1732987800000|2024-11-30 17:30:00|94.24|93.84|94.26|93.86|94.29|93.89|94.24|93.84|9
1732987810000|2024-11-30 17:30:10|94.27|93.87|94.27|93.87|94.29|93.89|94.22|93.82|14
1732987820000|2024-11-30 17:30:20|94.28|93.88|94.27|93.87|94.28|93.88|94.27|93.87|2
1732987830000|2024-11-30 17:30:30|94.29|93.89|94.28|93.88|94.3|93.9|94.26|93.86|11
1732987840000|2024-11-30 17:30:40|94.27|93.87|94.34|93.94|94.35|93.95|94.27|93.87|13
1732987850000|2024-11-30 17:30:50|94.33|93.93|94.29|93.89|94.33|93.93|94.28|93.88|7
1732987860000|2024-11-30 17:31:00|94.28|93.88|94.29|93.89|94.31|93.91|94.28|93.88|8
1732987870000|2024-11-30 17:31:10|94.28|93.88|94.28|93.88|94.28|93.88|94.26|93.86|7
1732987880000|2024-11-30 17:31:20|94.29|93.89|94.26|93.86|94.29|93.89|94.26|93.86|7
1732987890000|2024-11-30 17:31:30|94.24|93.84|94.18|93.78|94.24|93.84|94.14|93.74|24
1732987900000|2024-11-30 17:31:40|94.17|93.77|94.21|93.81|94.21|93.81|94.16|93.76|8
1732987910000|2024-11-30 17:31:50|94.2|93.8|94.18|93.78|94.21|93.81|94.18|93.78|8
1732987920000|2024-11-30 17:32:00|94.19|93.79|94.11|93.71|94.19|93.79|94.06|93.66|19
1732987930000|2024-11-30 17:32:10|94.12|93.72|94.17|93.77|94.17|93.77|94.11|93.71|9
1732987940000|2024-11-30 17:32:20|94.16|93.76|94.09|93.69|94.16|93.76|94.09|93.69|8
1732987950000|2024-11-30 17:32:30|94.08|93.68|94.1|93.7|94.1|93.7|94.08|93.68|3
1732987960000|2024-11-30 17:32:40|94.09|93.69|94.09|93.69|94.1|93.7|94.08|93.68|6
1732987970000|2024-11-30 17:32:50|94.1|93.7|93.99|93.59|94.1|93.7|93.98|93.58|13
1732987980000|2024-11-30 17:33:00|94|93.6|94.03|93.63|94.05|93.65|94|93.6|10
1732987990000|2024-11-30 17:33:10|94.02|93.62|94|93.6|94.05|93.65|94|93.6|14
1732988000000|2024-11-30 17:33:20|93.99|93.59|93.98|93.58|93.99|93.59|93.96|93.56|11
1732988010000|2024-11-30 17:33:30|93.99|93.59|93.99|93.59|94.01|93.61|93.98|93.58|12
1732988020000|2024-11-30 17:33:40|93.98|93.58|93.96|93.56|93.98|93.58|93.96|93.56|5
1732988030000|2024-11-30 17:33:50|93.97|93.57|93.99|93.59|93.99|93.59|93.97|93.57|9
1732988040000|2024-11-30 17:34:00|94|93.6|94.01|93.61|94.02|93.62|94|93.6|4
1732988050000|2024-11-30 17:34:10|94.02|93.62|94.01|93.61|94.03|93.63|94|93.6|10
1732988060000|2024-11-30 17:34:20|94|93.6|94.02|93.62|94.02|93.62|94|93.6|5
1732988070000|2024-11-30 17:34:30|94.01|93.61|93.96|93.56|94.01|93.61|93.96|93.56|7
1732988080000|2024-11-30 17:34:40|93.97|93.57|93.98|93.58|93.99|93.59|93.96|93.56|14
1732988090000|2024-11-30 17:34:50|93.97|93.57|94.02|93.62|94.02|93.62|93.96|93.56|11
1732988100000|2024-11-30 17:35:00|94.01|93.61|93.98|93.58|94.02|93.62|93.97|93.57|13
1732988110000|2024-11-30 17:35:10|93.97|93.57|93.94|93.54|93.98|93.58|93.94|93.54|16
1732988120000|2024-11-30 17:35:20|93.93|93.53|93.92|93.52|93.95|93.55|93.91|93.51|10
1732988130000|2024-11-30 17:35:30|93.91|93.51|93.91|93.51|93.92|93.52|93.91|93.51|9
1732988140000|2024-11-30 17:35:40|93.92|93.52|93.9|93.5|93.93|93.53|93.9|93.5|7
1732988160000|2024-11-30 17:36:00|93.88|93.48|93.79|93.39|93.88|93.48|93.79|93.39|10
1732988170000|2024-11-30 17:36:10|93.78|93.38|93.76|93.36|93.78|93.38|93.75|93.35|7
1732988180000|2024-11-30 17:36:20|93.77|93.37|93.79|93.39|93.82|93.42|93.77|93.37|14
1732988190000|2024-11-30 17:36:30|93.8|93.4|93.82|93.42|93.82|93.42|93.79|93.39|7
1732988200000|2024-11-30 17:36:40|93.83|93.43|93.84|93.44|93.86|93.46|93.8|93.4|11
1732988210000|2024-11-30 17:36:50|93.83|93.43|93.84|93.44|93.89|93.49|93.81|93.41|23
1732988220000|2024-11-30 17:37:00|93.83|93.43|93.81|93.41|93.83|93.43|93.81|93.41|15
1732988230000|2024-11-30 17:37:10|93.8|93.4|93.79|93.39|93.8|93.4|93.78|93.38|5
1732988240000|2024-11-30 17:37:20|93.78|93.38|93.81|93.41|93.81|93.41|93.75|93.35|9
1732988250000|2024-11-30 17:37:30|93.83|93.43|93.9|93.5|93.9|93.5|93.82|93.42|13
1732988260000|2024-11-30 17:37:40|93.89|93.49|93.87|93.47|93.89|93.49|93.87|93.47|7
1732988270000|2024-11-30 17:37:50|93.88|93.48|93.86|93.46|93.89|93.49|93.86|93.46|9
1732988280000|2024-11-30 17:38:00|93.85|93.45|93.82|93.42|93.86|93.46|93.82|93.42|14
1732988290000|2024-11-30 17:38:10|93.83|93.43|93.82|93.42|93.84|93.44|93.82|93.42|8
1732988300000|2024-11-30 17:38:20|93.81|93.41|93.83|93.43|93.83|93.43|93.79|93.39|8
1732988310000|2024-11-30 17:38:30|93.82|93.42|93.82|93.42|93.83|93.43|93.82|93.42|3
1732988320000|2024-11-30 17:38:40|93.83|93.43|93.82|93.42|93.83|93.43|93.82|93.42|6
1732988330000|2024-11-30 17:38:50|93.83|93.43|93.83|93.43|93.83|93.43|93.82|93.42|21
1732988340000|2024-11-30 17:39:00|93.82|93.42|93.9|93.5|93.9|93.5|93.82|93.42|13
1732988350000|2024-11-30 17:39:10|93.91|93.51|93.91|93.51|93.96|93.56|93.91|93.51|12
1732988360000|2024-11-30 17:39:20|93.9|93.5|93.9|93.5|93.91|93.51|93.89|93.49|5
1732988370000|2024-11-30 17:39:30|93.89|93.49|93.86|93.46|93.9|93.5|93.85|93.45|10
1732988380000|2024-11-30 17:39:40|93.85|93.45|93.85|93.45|93.85|93.45|93.85|93.45|1
1732988400000|2024-11-30 17:40:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|6
1732988410000|2024-11-30 17:40:10|93.86|93.46|93.85|93.45|93.86|93.46|93.85|93.45|2
1732988420000|2024-11-30 17:40:20|93.86|93.46|93.87|93.47|93.87|93.47|93.86|93.46|2
1732988430000|2024-11-30 17:40:30|93.88|93.48|93.89|93.49|93.89|93.49|93.86|93.46|8
1732988440000|2024-11-30 17:40:40|93.88|93.48|93.87|93.47|93.88|93.48|93.87|93.47|2
1732988450000|2024-11-30 17:40:50|93.89|93.49|93.92|93.52|93.92|93.52|93.87|93.47|11
1732988460000|2024-11-30 17:41:00|93.93|93.53|93.96|93.56|93.96|93.56|93.93|93.53|10
1732988470000|2024-11-30 17:41:10|93.97|93.57|93.92|93.52|93.98|93.58|93.92|93.52|5
1732988480000|2024-11-30 17:41:20|93.93|93.53|93.92|93.52|93.94|93.54|93.91|93.51|10
1732988490000|2024-11-30 17:41:30|93.93|93.53|93.92|93.52|93.93|93.53|93.89|93.49|10
1732988500000|2024-11-30 17:41:40|93.9|93.5|93.91|93.51|93.93|93.53|93.9|93.5|12
1732988510000|2024-11-30 17:41:50|93.9|93.5|93.94|93.54|93.95|93.55|93.89|93.49|15
1732988520000|2024-11-30 17:42:00|93.93|93.53|93.93|93.53|93.94|93.54|93.92|93.52|9
1732988530000|2024-11-30 17:42:10|93.94|93.54|93.93|93.53|93.94|93.54|93.92|93.52|8
1732988540000|2024-11-30 17:42:20|93.92|93.52|93.9|93.5|93.93|93.53|93.9|93.5|9
1732988550000|2024-11-30 17:42:30|93.89|93.49|93.99|93.59|93.99|93.59|93.89|93.49|17
1732988560000|2024-11-30 17:42:40|93.98|93.58|93.96|93.56|93.99|93.59|93.96|93.56|9
1732988570000|2024-11-30 17:42:50|93.97|93.57|93.98|93.58|93.98|93.58|93.96|93.56|6
1732988580000|2024-11-30 17:43:00|93.97|93.57|93.98|93.58|93.98|93.58|93.96|93.56|7
1732988590000|2024-11-30 17:43:10|93.97|93.57|93.93|93.53|93.98|93.58|93.93|93.53|7
1732988600000|2024-11-30 17:43:20|93.94|93.54|93.93|93.53|93.95|93.55|93.93|93.53|6
1732988610000|2024-11-30 17:43:30|93.92|93.52|93.94|93.54|93.95|93.55|93.92|93.52|9
1732988620000|2024-11-30 17:43:40|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1732988630000|2024-11-30 17:43:50|93.94|93.54|93.94|93.54|93.94|93.54|93.94|93.54|1
1732988650000|2024-11-30 17:44:10|93.95|93.55|93.94|93.54|93.95|93.55|93.94|93.54|2
1732988670000|2024-11-30 17:44:30|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732988680000|2024-11-30 17:44:40|93.99|93.59|94|93.6|94|93.6|93.97|93.57|12
1732988690000|2024-11-30 17:44:50|94.01|93.61|94|93.6|94.01|93.61|94|93.6|4
1732988700000|2024-11-30 17:45:00|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|5
1732988710000|2024-11-30 17:45:10|94.04|93.64|94.03|93.63|94.04|93.64|94.03|93.63|8
1732988720000|2024-11-30 17:45:20|94|93.6|93.99|93.59|94|93.6|93.98|93.58|4
1732988730000|2024-11-30 17:45:30|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|7
1732988740000|2024-11-30 17:45:40|93.99|93.59|93.98|93.58|93.99|93.59|93.97|93.57|4
1732988760000|2024-11-30 17:46:00|94|93.6|94|93.6|94|93.6|93.99|93.59|3
1732988770000|2024-11-30 17:46:10|94.01|93.61|93.97|93.57|94.04|93.64|93.97|93.57|13
1732988780000|2024-11-30 17:46:20|93.96|93.56|93.91|93.51|93.98|93.58|93.91|93.51|11
1732988790000|2024-11-30 17:46:30|93.9|93.5|93.92|93.52|93.92|93.52|93.89|93.49|12
1732988800000|2024-11-30 17:46:40|93.93|93.53|93.9|93.5|93.94|93.54|93.9|93.5|7
1732988810000|2024-11-30 17:46:50|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732988820000|2024-11-30 17:47:00|93.93|93.53|93.89|93.49|93.94|93.54|93.89|93.49|15
1732988830000|2024-11-30 17:47:10|93.88|93.48|93.89|93.49|93.9|93.5|93.87|93.47|8
1732988850000|2024-11-30 17:47:30|93.9|93.5|93.9|93.5|93.9|93.5|93.89|93.49|7
1732988860000|2024-11-30 17:47:40|93.91|93.51|93.9|93.5|93.92|93.52|93.89|93.49|7
1732988870000|2024-11-30 17:47:50|93.91|93.51|93.99|93.59|93.99|93.59|93.91|93.51|4
1732988880000|2024-11-30 17:48:00|93.98|93.58|93.94|93.54|93.98|93.58|93.93|93.53|14
1732988890000|2024-11-30 17:48:10|93.93|93.53|93.93|93.53|93.95|93.55|93.93|93.53|7
1732988900000|2024-11-30 17:48:20|93.94|93.54|93.94|93.54|93.96|93.56|93.94|93.54|5
1732988910000|2024-11-30 17:48:30|93.93|93.53|93.95|93.55|93.95|93.55|93.91|93.51|9
1732988920000|2024-11-30 17:48:40|93.94|93.54|93.98|93.58|93.98|93.58|93.93|93.53|9
1732988930000|2024-11-30 17:48:50|93.96|93.56|93.96|93.56|93.97|93.57|93.95|93.55|4
1732988950000|2024-11-30 17:49:10|93.95|93.55|93.91|93.51|93.95|93.55|93.91|93.51|4
1732988960000|2024-11-30 17:49:20|93.92|93.52|93.92|93.52|93.92|93.52|93.92|93.52|1
1732988970000|2024-11-30 17:49:30|93.91|93.51|93.91|93.51|93.91|93.51|93.91|93.51|1
1732988980000|2024-11-30 17:49:40|93.93|93.53|93.94|93.54|93.95|93.55|93.93|93.53|6
1732988990000|2024-11-30 17:49:50|93.93|93.53|93.9|93.5|93.95|93.55|93.9|93.5|7
1732989000000|2024-11-30 17:50:00|93.89|93.49|93.9|93.5|93.91|93.51|93.89|93.49|8
1732989010000|2024-11-30 17:50:10|93.92|93.52|93.9|93.5|93.94|93.54|93.89|93.49|12
1732989020000|2024-11-30 17:50:20|93.91|93.51|93.94|93.54|93.95|93.55|93.9|93.5|8
1732989030000|2024-11-30 17:50:30|93.95|93.55|93.95|93.55|93.95|93.55|93.92|93.52|11
1732989040000|2024-11-30 17:50:40|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|12
1732989050000|2024-11-30 17:50:50|93.97|93.57|93.97|93.57|93.98|93.58|93.96|93.56|9
1732989060000|2024-11-30 17:51:00|93.98|93.58|94.02|93.62|94.02|93.62|93.97|93.57|12
1732989070000|2024-11-30 17:51:10|94.01|93.61|94.05|93.65|94.05|93.65|94.01|93.61|2
1732989080000|2024-11-30 17:51:20|94.04|93.64|94.01|93.61|94.04|93.64|94.01|93.61|7
1732989090000|2024-11-30 17:51:30|93.99|93.59|93.99|93.59|93.99|93.59|93.99|93.59|1
1732989100000|2024-11-30 17:51:40|94|93.6|94.02|93.62|94.03|93.63|94|93.6|7
1732989110000|2024-11-30 17:51:50|94.01|93.61|94.02|93.62|94.03|93.63|93.99|93.59|10
1732989120000|2024-11-30 17:52:00|94.03|93.63|94.09|93.69|94.09|93.69|94.03|93.63|8
1732989130000|2024-11-30 17:52:10|94.1|93.7|94.13|93.73|94.13|93.73|94.1|93.7|6
1732989140000|2024-11-30 17:52:20|94.12|93.72|94.12|93.72|94.13|93.73|94.12|93.72|3
1732989150000|2024-11-30 17:52:30|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|2
1732989160000|2024-11-30 17:52:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732989170000|2024-11-30 17:52:50|94.07|93.67|94.07|93.67|94.08|93.68|94.05|93.65|9
1732989180000|2024-11-30 17:53:00|94.08|93.68|94.08|93.68|94.1|93.7|94.07|93.67|10
1732989190000|2024-11-30 17:53:10|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|6
1732989200000|2024-11-30 17:53:20|94.09|93.69|94.09|93.69|94.1|93.7|94.08|93.68|7
1732989210000|2024-11-30 17:53:30|94.1|93.7|94.09|93.69|94.11|93.71|94.09|93.69|4
1732989220000|2024-11-30 17:53:40|94.1|93.7|94.09|93.69|94.11|93.71|94.09|93.69|6
1732989230000|2024-11-30 17:53:50|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|5
1732989240000|2024-11-30 17:54:00|94.07|93.67|94.08|93.68|94.09|93.69|94.06|93.66|10
1732989250000|2024-11-30 17:54:10|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|5
1732989260000|2024-11-30 17:54:20|94.09|93.69|94.03|93.63|94.09|93.69|94.02|93.62|6
1732989270000|2024-11-30 17:54:30|94.02|93.62|94.06|93.66|94.06|93.66|94.02|93.62|4
1732989280000|2024-11-30 17:54:40|94.08|93.68|94.07|93.67|94.08|93.68|94.06|93.66|4
1732989290000|2024-11-30 17:54:50|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|7
1732989300000|2024-11-30 17:55:00|94.09|93.69|94.11|93.71|94.12|93.72|94.09|93.69|7
1732989310000|2024-11-30 17:55:10|94.1|93.7|94.07|93.67|94.11|93.71|94.05|93.65|12
1732989320000|2024-11-30 17:55:20|94.08|93.68|94.1|93.7|94.1|93.7|94.08|93.68|5
1732989330000|2024-11-30 17:55:30|94.09|93.69|94.07|93.67|94.09|93.69|94.07|93.67|3
1732989340000|2024-11-30 17:55:40|94.08|93.68|94.07|93.67|94.09|93.69|94.07|93.67|9
1732989350000|2024-11-30 17:55:50|94.09|93.69|93.98|93.58|94.09|93.69|93.98|93.58|15
1732989360000|2024-11-30 17:56:00|93.99|93.59|93.99|93.59|94.01|93.61|93.98|93.58|10
1732989370000|2024-11-30 17:56:10|94|93.6|93.98|93.58|94|93.6|93.96|93.56|18
1732989380000|2024-11-30 17:56:20|93.97|93.57|93.98|93.58|93.99|93.59|93.97|93.57|6
1732989390000|2024-11-30 17:56:30|93.99|93.59|93.97|93.57|93.99|93.59|93.97|93.57|6
1732989400000|2024-11-30 17:56:40|93.96|93.56|93.97|93.57|93.97|93.57|93.96|93.56|2
1732989410000|2024-11-30 17:56:50|93.96|93.56|93.97|93.57|93.98|93.58|93.96|93.56|5
1732989420000|2024-11-30 17:57:00|93.98|93.58|93.99|93.59|94|93.6|93.98|93.58|8
1732989430000|2024-11-30 17:57:10|93.97|93.57|93.92|93.52|93.97|93.57|93.92|93.52|6
1732989440000|2024-11-30 17:57:20|93.91|93.51|93.94|93.54|93.94|93.54|93.91|93.51|19
1732989450000|2024-11-30 17:57:30|93.93|93.53|93.88|93.48|93.94|93.54|93.88|93.48|17
1732989460000|2024-11-30 17:57:40|93.89|93.49|93.89|93.49|93.9|93.5|93.89|93.49|13
1732989470000|2024-11-30 17:57:50|93.88|93.48|93.87|93.47|93.9|93.5|93.83|93.43|12
1732989480000|2024-11-30 17:58:00|93.88|93.48|93.89|93.49|93.89|93.49|93.87|93.47|19
1732989490000|2024-11-30 17:58:10|93.88|93.48|93.8|93.4|93.89|93.49|93.8|93.4|12
1732989500000|2024-11-30 17:58:20|93.81|93.41|93.79|93.39|93.81|93.41|93.78|93.38|11
1732989510000|2024-11-30 17:58:30|93.8|93.4|93.78|93.38|93.8|93.4|93.78|93.38|6
1732989520000|2024-11-30 17:58:40|93.76|93.36|93.78|93.38|93.78|93.38|93.76|93.36|17
1732989530000|2024-11-30 17:58:50|93.77|93.37|93.79|93.39|93.79|93.39|93.76|93.36|9
1732989540000|2024-11-30 17:59:00|93.78|93.38|93.78|93.38|93.78|93.38|93.76|93.36|11
1732989550000|2024-11-30 17:59:10|93.79|93.39|93.83|93.43|93.83|93.43|93.79|93.39|12
1732989560000|2024-11-30 17:59:20|93.84|93.44|93.83|93.43|93.84|93.44|93.83|93.43|2
1732989580000|2024-11-30 17:59:40|93.84|93.44|93.84|93.44|93.84|93.44|93.84|93.44|1
1732989590000|2024-11-30 17:59:50|93.83|93.43|93.89|93.49|93.89|93.49|93.83|93.43|13
1732989600000|2024-11-30 18:00:00|93.88|93.48|93.86|93.46|93.89|93.49|93.85|93.45|9
1732989610000|2024-11-30 18:00:10|93.87|93.47|93.87|93.47|93.88|93.48|93.86|93.46|7
1732989620000|2024-11-30 18:00:20|93.88|93.48|93.9|93.5|93.91|93.51|93.87|93.47|10
1732989630000|2024-11-30 18:00:30|93.88|93.48|93.88|93.48|93.88|93.48|93.88|93.48|1
1732989640000|2024-11-30 18:00:40|93.89|93.49|93.93|93.53|93.93|93.53|93.89|93.49|4
1732989650000|2024-11-30 18:00:50|93.92|93.52|93.91|93.51|93.94|93.54|93.91|93.51|10
1732989660000|2024-11-30 18:01:00|93.9|93.5|93.92|93.52|93.93|93.53|93.9|93.5|15
1732989670000|2024-11-30 18:01:10|93.93|93.53|94|93.6|94.01|93.61|93.93|93.53|13
1732989680000|2024-11-30 18:01:20|93.99|93.59|93.97|93.57|94|93.6|93.97|93.57|9
1732989690000|2024-11-30 18:01:30|93.96|93.56|94.01|93.61|94.01|93.61|93.96|93.56|8
1732989700000|2024-11-30 18:01:40|94.02|93.62|94.08|93.68|94.08|93.68|94.02|93.62|10
1732989710000|2024-11-30 18:01:50|94.07|93.67|94.06|93.66|94.08|93.68|94.06|93.66|6
1732989720000|2024-11-30 18:02:00|94.07|93.67|94.07|93.67|94.08|93.68|94.06|93.66|9
1732989730000|2024-11-30 18:02:10|94.08|93.68|94.12|93.72|94.12|93.72|94.08|93.68|4
1732989740000|2024-11-30 18:02:20|94.13|93.73|94.17|93.77|94.17|93.77|94.12|93.72|13
1732989750000|2024-11-30 18:02:30|94.18|93.78|94.16|93.76|94.2|93.8|94.16|93.76|9
1732989760000|2024-11-30 18:02:40|94.17|93.77|94.17|93.77|94.18|93.78|94.16|93.76|9
1732989770000|2024-11-30 18:02:50|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|9
1732989780000|2024-11-30 18:03:00|94.17|93.77|94.17|93.77|94.18|93.78|94.13|93.73|16
1732989790000|2024-11-30 18:03:10|94.16|93.76|94.17|93.77|94.19|93.79|94.16|93.76|10
1732989800000|2024-11-30 18:03:20|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|2
1732989810000|2024-11-30 18:03:30|94.19|93.79|94.21|93.81|94.23|93.83|94.19|93.79|12
1732989820000|2024-11-30 18:03:40|94.22|93.82|94.2|93.8|94.22|93.82|94.18|93.78|11
1732989830000|2024-11-30 18:03:50|94.21|93.81|94.2|93.8|94.21|93.81|94.19|93.79|8
1732989840000|2024-11-30 18:04:00|94.18|93.78|94.19|93.79|94.21|93.81|94.18|93.78|3
1732989850000|2024-11-30 18:04:10|94.2|93.8|94.19|93.79|94.2|93.8|94.18|93.78|6
1732989860000|2024-11-30 18:04:20|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|3
1732989870000|2024-11-30 18:04:30|94.17|93.77|94.11|93.71|94.18|93.78|94.11|93.71|9
1732989880000|2024-11-30 18:04:40|94.12|93.72|94.1|93.7|94.12|93.72|94.1|93.7|15
1732989890000|2024-11-30 18:04:50|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|8
1732989900000|2024-11-30 18:05:00|94.07|93.67|94.02|93.62|94.08|93.68|94.01|93.61|19
1732989910000|2024-11-30 18:05:10|94.03|93.63|94.02|93.62|94.04|93.64|94.01|93.61|6
1732989920000|2024-11-30 18:05:20|94.01|93.61|93.98|93.58|94.02|93.62|93.98|93.58|15
1732989930000|2024-11-30 18:05:30|93.99|93.59|93.99|93.59|94.02|93.62|93.99|93.59|6
1732989940000|2024-11-30 18:05:40|94|93.6|94.02|93.62|94.02|93.62|94|93.6|7
1732989950000|2024-11-30 18:05:50|94|93.6|94.11|93.71|94.11|93.71|94|93.6|14
1732989960000|2024-11-30 18:06:00|94.1|93.7|94.1|93.7|94.11|93.71|94.1|93.7|9
1732989970000|2024-11-30 18:06:10|94.08|93.68|94.07|93.67|94.08|93.68|94.07|93.67|8
1732989980000|2024-11-30 18:06:20|94.08|93.68|94.08|93.68|94.08|93.68|94.07|93.67|5
1732989990000|2024-11-30 18:06:30|94.07|93.67|94|93.6|94.07|93.67|94|93.6|8
1732990000000|2024-11-30 18:06:40|93.99|93.59|94.01|93.61|94.01|93.61|93.98|93.58|9
1732990010000|2024-11-30 18:06:50|94.03|93.63|94.06|93.66|94.07|93.67|94.03|93.63|11
1732990020000|2024-11-30 18:07:00|94.07|93.67|94.04|93.64|94.07|93.67|94.01|93.61|15
1732990030000|2024-11-30 18:07:10|94.03|93.63|94|93.6|94.04|93.64|93.99|93.59|13
1732990040000|2024-11-30 18:07:20|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|4
1732990050000|2024-11-30 18:07:30|94.03|93.63|94.07|93.67|94.09|93.69|94.03|93.63|9
1732990060000|2024-11-30 18:07:40|94.09|93.69|94.07|93.67|94.09|93.69|94.07|93.67|11
1732990070000|2024-11-30 18:07:50|94.08|93.68|94.03|93.63|94.08|93.68|94.02|93.62|13
1732990080000|2024-11-30 18:08:00|94.02|93.62|94.06|93.66|94.07|93.67|94.02|93.62|12
1732990090000|2024-11-30 18:08:10|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|11
1732990100000|2024-11-30 18:08:20|94.06|93.66|94.06|93.66|94.07|93.67|94.06|93.66|11
1732990110000|2024-11-30 18:08:30|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732990120000|2024-11-30 18:08:40|94.06|93.66|94.02|93.62|94.06|93.66|94.02|93.62|3
1732990130000|2024-11-30 18:08:50|94|93.6|94.03|93.63|94.04|93.64|94|93.6|10
1732990140000|2024-11-30 18:09:00|94.04|93.64|94.03|93.63|94.04|93.64|94.02|93.62|15
1732990150000|2024-11-30 18:09:10|94.05|93.65|94.07|93.67|94.08|93.68|94.04|93.64|10
1732990160000|2024-11-30 18:09:20|94.06|93.66|94.07|93.67|94.07|93.67|94.06|93.66|6
1732990170000|2024-11-30 18:09:30|94.08|93.68|94.02|93.62|94.08|93.68|94.01|93.61|10
1732990180000|2024-11-30 18:09:40|94.03|93.63|93.98|93.58|94.03|93.63|93.98|93.58|4
1732990190000|2024-11-30 18:09:50|93.99|93.59|94.01|93.61|94.02|93.62|93.98|93.58|6
1732990200000|2024-11-30 18:10:00|94|93.6|93.99|93.59|94.01|93.61|93.99|93.59|11
1732990210000|2024-11-30 18:10:10|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|3
1732990220000|2024-11-30 18:10:20|94.02|93.62|94.01|93.61|94.02|93.62|94.01|93.61|6
1732990240000|2024-11-30 18:10:40|94.02|93.62|94.03|93.63|94.03|93.63|94.01|93.61|4
1732990250000|2024-11-30 18:10:50|94.02|93.62|94.03|93.63|94.04|93.64|94.02|93.62|10
1732990270000|2024-11-30 18:11:10|94.02|93.62|93.99|93.59|94.02|93.62|93.99|93.59|3
1732990280000|2024-11-30 18:11:20|93.98|93.58|93.93|93.53|93.99|93.59|93.93|93.53|10
1732990290000|2024-11-30 18:11:30|93.92|93.52|93.91|93.51|93.92|93.52|93.9|93.5|12
1732990300000|2024-11-30 18:11:40|93.92|93.52|93.92|93.52|93.93|93.53|93.91|93.51|13
1732990310000|2024-11-30 18:11:50|93.93|93.53|93.9|93.5|93.93|93.53|93.89|93.49|8
1732990320000|2024-11-30 18:12:00|93.89|93.49|93.89|93.49|93.9|93.5|93.89|93.49|7
1732990330000|2024-11-30 18:12:10|93.9|93.5|93.89|93.49|93.9|93.5|93.88|93.48|7
1732990340000|2024-11-30 18:12:20|93.88|93.48|93.83|93.43|93.89|93.49|93.83|93.43|15
1732990350000|2024-11-30 18:12:30|93.84|93.44|93.81|93.41|93.84|93.44|93.8|93.4|7
1732990360000|2024-11-30 18:12:40|93.82|93.42|93.86|93.46|93.88|93.48|93.82|93.42|17
1732990370000|2024-11-30 18:12:50|93.87|93.47|93.87|93.47|93.87|93.47|93.86|93.46|11
1732990380000|2024-11-30 18:13:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|12
1732990390000|2024-11-30 18:13:10|93.88|93.48|93.89|93.49|93.89|93.49|93.86|93.46|9
1732990400000|2024-11-30 18:13:20|93.88|93.48|93.89|93.49|93.9|93.5|93.88|93.48|8
1732990410000|2024-11-30 18:13:30|93.9|93.5|93.89|93.49|93.9|93.5|93.89|93.49|2
1732990420000|2024-11-30 18:13:40|93.91|93.51|93.95|93.55|93.95|93.55|93.91|93.51|9
1732990430000|2024-11-30 18:13:50|93.96|93.56|93.95|93.55|93.96|93.56|93.95|93.55|2
1732990440000|2024-11-30 18:14:00|93.94|93.54|93.97|93.57|93.97|93.57|93.93|93.53|10
1732990450000|2024-11-30 18:14:10|93.96|93.56|93.97|93.57|93.97|93.57|93.96|93.56|2
1732990460000|2024-11-30 18:14:20|93.98|93.58|93.93|93.53|93.98|93.58|93.93|93.53|8
1732990470000|2024-11-30 18:14:30|93.92|93.52|93.92|93.52|93.93|93.53|93.92|93.52|3
1732990480000|2024-11-30 18:14:40|93.93|93.53|93.87|93.47|93.93|93.53|93.87|93.47|11
1732990490000|2024-11-30 18:14:50|93.88|93.48|93.87|93.47|93.89|93.49|93.87|93.47|8
1732990500000|2024-11-30 18:15:00|93.86|93.46|93.87|93.47|93.89|93.49|93.86|93.46|14
1732990510000|2024-11-30 18:15:10|93.89|93.49|93.9|93.5|93.92|93.52|93.88|93.48|10
1732990520000|2024-11-30 18:15:20|93.91|93.51|93.88|93.48|93.91|93.51|93.87|93.47|15
1732990530000|2024-11-30 18:15:30|93.89|93.49|93.92|93.52|93.92|93.52|93.88|93.48|12
1732990540000|2024-11-30 18:15:40|93.91|93.51|93.93|93.53|93.95|93.55|93.91|93.51|9
1732990550000|2024-11-30 18:15:50|93.94|93.54|93.97|93.57|93.99|93.59|93.94|93.54|9
1732990560000|2024-11-30 18:16:00|93.96|93.56|94.02|93.62|94.02|93.62|93.95|93.55|15
1732990570000|2024-11-30 18:16:10|94.01|93.61|94.08|93.68|94.08|93.68|94.01|93.61|10
1732990580000|2024-11-30 18:16:20|94.09|93.69|94.03|93.63|94.09|93.69|94.02|93.62|9
1732990590000|2024-11-30 18:16:30|94.02|93.62|94.02|93.62|94.02|93.62|94.01|93.61|5
1732990600000|2024-11-30 18:16:40|94.01|93.61|94.01|93.61|94.02|93.62|93.99|93.59|11
1732990610000|2024-11-30 18:16:50|94|93.6|94.01|93.61|94.01|93.61|94|93.6|8
1732990620000|2024-11-30 18:17:00|94|93.6|93.98|93.58|94|93.6|93.96|93.56|5
1732990630000|2024-11-30 18:17:10|93.97|93.57|93.92|93.52|93.98|93.58|93.9|93.5|14
1732990640000|2024-11-30 18:17:20|93.91|93.51|93.88|93.48|93.91|93.51|93.88|93.48|5
1732990650000|2024-11-30 18:17:30|93.87|93.47|93.9|93.5|93.9|93.5|93.87|93.47|12
1732990660000|2024-11-30 18:17:40|93.91|93.51|93.92|93.52|93.94|93.54|93.91|93.51|6
1732990670000|2024-11-30 18:17:50|93.93|93.53|93.9|93.5|93.93|93.53|93.89|93.49|14
1732990680000|2024-11-30 18:18:00|93.91|93.51|93.97|93.57|94|93.6|93.9|93.5|15
1732990690000|2024-11-30 18:18:10|93.96|93.56|93.93|93.53|93.97|93.57|93.92|93.52|7
1732990700000|2024-11-30 18:18:20|93.94|93.54|93.96|93.56|93.99|93.59|93.94|93.54|9
1732990710000|2024-11-30 18:18:30|93.97|93.57|93.98|93.58|93.99|93.59|93.96|93.56|13
1732990720000|2024-11-30 18:18:40|93.97|93.57|93.99|93.59|94|93.6|93.97|93.57|8
1732990730000|2024-11-30 18:18:50|94|93.6|94.04|93.64|94.04|93.64|94|93.6|5
1732990740000|2024-11-30 18:19:00|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|3
1732990750000|2024-11-30 18:19:10|94.09|93.69|94.1|93.7|94.11|93.71|94.09|93.69|8
1732990760000|2024-11-30 18:19:20|94.11|93.71|94.12|93.72|94.14|93.74|94.09|93.69|14
1732990770000|2024-11-30 18:19:30|94.13|93.73|94.12|93.72|94.13|93.73|94.11|93.71|6
1732990780000|2024-11-30 18:19:40|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|3
1732990790000|2024-11-30 18:19:50|94.12|93.72|94.11|93.71|94.13|93.73|94.11|93.71|6
1732990800000|2024-11-30 18:20:00|94.08|93.68|94.03|93.63|94.09|93.69|94.02|93.62|11
1732990810000|2024-11-30 18:20:10|94.02|93.62|94.03|93.63|94.03|93.63|94.01|93.61|8
1732990820000|2024-11-30 18:20:20|94.02|93.62|94|93.6|94.03|93.63|93.99|93.59|12
1732990830000|2024-11-30 18:20:30|93.99|93.59|93.98|93.58|93.99|93.59|93.96|93.56|16
1732990840000|2024-11-30 18:20:40|93.96|93.56|93.92|93.52|93.96|93.56|93.92|93.52|11
1732990850000|2024-11-30 18:20:50|93.91|93.51|93.9|93.5|93.91|93.51|93.89|93.49|14
1732990860000|2024-11-30 18:21:00|93.91|93.51|93.9|93.5|93.92|93.52|93.89|93.49|15
1732990870000|2024-11-30 18:21:10|93.89|93.49|93.89|93.49|93.92|93.52|93.89|93.49|9
1732990880000|2024-11-30 18:21:20|93.88|93.48|93.88|93.48|93.89|93.49|93.88|93.48|13
1732990890000|2024-11-30 18:21:30|93.89|93.49|93.89|93.49|93.89|93.49|93.88|93.48|3
1732990900000|2024-11-30 18:21:40|93.88|93.48|93.89|93.49|93.89|93.49|93.88|93.48|6
1732990910000|2024-11-30 18:21:50|93.88|93.48|93.92|93.52|93.92|93.52|93.88|93.48|9
1732990920000|2024-11-30 18:22:00|93.91|93.51|93.94|93.54|93.95|93.55|93.91|93.51|14
1732990930000|2024-11-30 18:22:10|93.96|93.56|93.95|93.55|94|93.6|93.94|93.54|12
1732990940000|2024-11-30 18:22:20|93.96|93.56|93.99|93.59|93.99|93.59|93.95|93.55|8
1732990950000|2024-11-30 18:22:30|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|3
1732990960000|2024-11-30 18:22:40|93.95|93.55|93.97|93.57|93.97|93.57|93.95|93.55|5
1732990970000|2024-11-30 18:22:50|93.98|93.58|94.03|93.63|94.03|93.63|93.98|93.58|11
1732990980000|2024-11-30 18:23:00|94.04|93.64|93.97|93.57|94.04|93.64|93.95|93.55|13
1732990990000|2024-11-30 18:23:10|93.96|93.56|93.95|93.55|93.97|93.57|93.95|93.55|10
1732991000000|2024-11-30 18:23:20|93.94|93.54|93.93|93.53|93.94|93.54|93.92|93.52|4
1732991010000|2024-11-30 18:23:30|93.94|93.54|93.94|93.54|93.94|93.54|93.94|93.54|1
1732991020000|2024-11-30 18:23:40|93.93|93.53|93.9|93.5|93.93|93.53|93.9|93.5|14
1732991030000|2024-11-30 18:23:50|93.91|93.51|93.79|93.39|93.91|93.51|93.76|93.36|13
1732991040000|2024-11-30 18:24:00|93.81|93.41|93.85|93.45|93.85|93.45|93.81|93.41|6
1732991050000|2024-11-30 18:24:10|93.86|93.46|93.83|93.43|93.86|93.46|93.83|93.43|13
1732991060000|2024-11-30 18:24:20|93.84|93.44|93.83|93.43|93.84|93.44|93.81|93.41|14
1732991070000|2024-11-30 18:24:30|93.82|93.42|93.85|93.45|93.86|93.46|93.82|93.42|18
1732991080000|2024-11-30 18:24:40|93.86|93.46|93.88|93.48|93.89|93.49|93.86|93.46|7
1732991090000|2024-11-30 18:24:50|93.89|93.49|93.93|93.53|93.93|93.53|93.89|93.49|11
1732991100000|2024-11-30 18:25:00|93.92|93.52|93.95|93.55|93.95|93.55|93.92|93.52|12
1732991110000|2024-11-30 18:25:10|93.96|93.56|93.99|93.59|94|93.6|93.96|93.56|6
1732991120000|2024-11-30 18:25:20|94.01|93.61|94.09|93.69|94.12|93.72|94|93.6|17
1732991130000|2024-11-30 18:25:30|94.08|93.68|94.04|93.64|94.09|93.69|94.03|93.63|8
1732991140000|2024-11-30 18:25:40|94.05|93.65|94|93.6|94.05|93.65|94|93.6|8
1732991150000|2024-11-30 18:25:50|93.99|93.59|93.94|93.54|93.99|93.59|93.94|93.54|11
1732991160000|2024-11-30 18:26:00|93.95|93.55|93.94|93.54|93.99|93.59|93.93|93.53|13
1732991170000|2024-11-30 18:26:10|93.95|93.55|94|93.6|94|93.6|93.95|93.55|9
1732991180000|2024-11-30 18:26:20|94.01|93.61|94.04|93.64|94.04|93.64|94.01|93.61|5
1732991190000|2024-11-30 18:26:30|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732991210000|2024-11-30 18:26:50|94.04|93.64|94|93.6|94.04|93.64|94|93.6|9
1732991220000|2024-11-30 18:27:00|94.01|93.61|93.94|93.54|94.01|93.61|93.93|93.53|7
1732991230000|2024-11-30 18:27:10|93.95|93.55|93.99|93.59|94|93.6|93.95|93.55|5
1732991240000|2024-11-30 18:27:20|94|93.6|93.99|93.59|94|93.6|93.98|93.58|10
1732991250000|2024-11-30 18:27:30|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|6
1732991260000|2024-11-30 18:27:40|94|93.6|94|93.6|94.01|93.61|94|93.6|5
1732991270000|2024-11-30 18:27:50|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1732991280000|2024-11-30 18:28:00|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|7
1732991290000|2024-11-30 18:28:10|94.07|93.67|94.03|93.63|94.07|93.67|94.03|93.63|15
1732991300000|2024-11-30 18:28:20|94|93.6|94.01|93.61|94.01|93.61|94|93.6|2
1732991310000|2024-11-30 18:28:30|94|93.6|94.02|93.62|94.02|93.62|93.98|93.58|7
1732991320000|2024-11-30 18:28:40|94.03|93.63|94.09|93.69|94.1|93.7|94.03|93.63|8
1732991330000|2024-11-30 18:28:50|94.1|93.7|94.1|93.7|94.13|93.73|94.08|93.68|12
1732991340000|2024-11-30 18:29:00|94.08|93.68|94.08|93.68|94.1|93.7|94.07|93.67|14
1732991350000|2024-11-30 18:29:10|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|6
1732991360000|2024-11-30 18:29:20|94.09|93.69|94.08|93.68|94.1|93.7|94.08|93.68|10
1732991370000|2024-11-30 18:29:30|94.09|93.69|94.11|93.71|94.15|93.75|94.08|93.68|12
1732991380000|2024-11-30 18:29:40|94.12|93.72|94.14|93.74|94.14|93.74|94.11|93.71|7
1732991390000|2024-11-30 18:29:50|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732991400000|2024-11-30 18:30:00|94.13|93.73|94.11|93.71|94.13|93.73|94.09|93.69|5
1732991410000|2024-11-30 18:30:10|94.1|93.7|94.15|93.75|94.16|93.76|94.1|93.7|9
1732991420000|2024-11-30 18:30:20|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|3
1732991430000|2024-11-30 18:30:30|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|5
1732991440000|2024-11-30 18:30:40|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|4
1732991460000|2024-11-30 18:31:00|94.14|93.74|94.16|93.76|94.16|93.76|94.12|93.72|7
1732991470000|2024-11-30 18:31:10|94.15|93.75|94.1|93.7|94.15|93.75|94.1|93.7|11
1732991480000|2024-11-30 18:31:20|94.08|93.68|94.1|93.7|94.11|93.71|94.05|93.65|9
1732991490000|2024-11-30 18:31:30|94.12|93.72|94.11|93.71|94.14|93.74|94.11|93.71|5
1732991500000|2024-11-30 18:31:40|94.14|93.74|94.09|93.69|94.14|93.74|94.09|93.69|12
1732991510000|2024-11-30 18:31:50|94.07|93.67|94.12|93.72|94.13|93.73|94.06|93.66|17
1732991520000|2024-11-30 18:32:00|94.11|93.71|94.17|93.77|94.17|93.77|94.11|93.71|12
1732991530000|2024-11-30 18:32:10|94.18|93.78|94.24|93.84|94.24|93.84|94.18|93.78|8
1732991540000|2024-11-30 18:32:20|94.26|93.86|94.13|93.73|94.26|93.86|94.12|93.72|19
1732991550000|2024-11-30 18:32:30|94.14|93.74|94.08|93.68|94.14|93.74|94.05|93.65|17
1732991560000|2024-11-30 18:32:40|94.07|93.67|94.06|93.66|94.07|93.67|94.05|93.65|4
1732991570000|2024-11-30 18:32:50|94.05|93.65|94.03|93.63|94.05|93.65|94.02|93.62|9
1732991580000|2024-11-30 18:33:00|94.02|93.62|93.94|93.54|94.02|93.62|93.94|93.54|11
1732991590000|2024-11-30 18:33:10|93.93|93.53|93.87|93.47|93.93|93.53|93.86|93.46|15
1732991600000|2024-11-30 18:33:20|93.86|93.46|93.94|93.54|93.95|93.55|93.86|93.46|21
1732991610000|2024-11-30 18:33:30|93.93|93.53|93.94|93.54|93.97|93.57|93.93|93.53|8
1732991620000|2024-11-30 18:33:40|93.93|93.53|93.95|93.55|93.95|93.55|93.93|93.53|3
1732991630000|2024-11-30 18:33:50|93.94|93.54|93.91|93.51|93.94|93.54|93.9|93.5|11
1732991640000|2024-11-30 18:34:00|93.92|93.52|93.96|93.56|93.96|93.56|93.91|93.51|11
1732991650000|2024-11-30 18:34:10|93.94|93.54|93.92|93.52|93.94|93.54|93.92|93.52|7
1732991660000|2024-11-30 18:34:20|93.93|93.53|93.96|93.56|93.96|93.56|93.93|93.53|4
1732991670000|2024-11-30 18:34:30|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|8
1732991680000|2024-11-30 18:34:40|93.97|93.57|94.03|93.63|94.03|93.63|93.96|93.56|17
1732991690000|2024-11-30 18:34:50|94.04|93.64|94.06|93.66|94.06|93.66|94.03|93.63|6
1732991700000|2024-11-30 18:35:00|94.05|93.65|93.98|93.58|94.05|93.65|93.96|93.56|15
1732991710000|2024-11-30 18:35:10|93.99|93.59|93.98|93.58|94.02|93.62|93.97|93.57|10
1732991720000|2024-11-30 18:35:20|93.97|93.57|94.02|93.62|94.03|93.63|93.97|93.57|6
1732991730000|2024-11-30 18:35:30|94.04|93.64|94.02|93.62|94.04|93.64|94.02|93.62|5
1732991740000|2024-11-30 18:35:40|94.04|93.64|94.06|93.66|94.06|93.66|94.04|93.64|2
1732991750000|2024-11-30 18:35:50|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732991760000|2024-11-30 18:36:00|94.06|93.66|94|93.6|94.06|93.66|94|93.6|8
1732991770000|2024-11-30 18:36:10|93.99|93.59|93.97|93.57|94.01|93.61|93.97|93.57|12
1732991780000|2024-11-30 18:36:20|93.98|93.58|93.98|93.58|93.98|93.58|93.98|93.58|1
1732991790000|2024-11-30 18:36:30|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732991800000|2024-11-30 18:36:40|93.96|93.56|93.96|93.56|93.97|93.57|93.95|93.55|5
1732991810000|2024-11-30 18:36:50|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|6
1732991820000|2024-11-30 18:37:00|93.99|93.59|94.03|93.63|94.04|93.64|93.98|93.58|12
1732991830000|2024-11-30 18:37:10|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|7
1732991840000|2024-11-30 18:37:20|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|4
1732991850000|2024-11-30 18:37:30|94.05|93.65|94.07|93.67|94.07|93.67|94.05|93.65|3
1732991860000|2024-11-30 18:37:40|94.06|93.66|94.13|93.73|94.13|93.73|94.05|93.65|9
1732991870000|2024-11-30 18:37:50|94.14|93.74|94.18|93.78|94.19|93.79|94.13|93.73|12
1732991880000|2024-11-30 18:38:00|94.19|93.79|94.19|93.79|94.19|93.79|94.17|93.77|9
1732991890000|2024-11-30 18:38:10|94.18|93.78|94.18|93.78|94.19|93.79|94.18|93.78|3
1732991900000|2024-11-30 18:38:20|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|3
1732991910000|2024-11-30 18:38:30|94.14|93.74|94.14|93.74|94.16|93.76|94.14|93.74|3
1732991920000|2024-11-30 18:38:40|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732991930000|2024-11-30 18:38:50|94.15|93.75|94.18|93.78|94.18|93.78|94.15|93.75|4
1732991940000|2024-11-30 18:39:00|94.17|93.77|94.14|93.74|94.18|93.78|94.13|93.73|11
1732991950000|2024-11-30 18:39:10|94.13|93.73|94.13|93.73|94.13|93.73|94.06|93.66|9
1732991960000|2024-11-30 18:39:20|94.12|93.72|94.09|93.69|94.13|93.73|94.07|93.67|11
1732991970000|2024-11-30 18:39:30|94.1|93.7|94.12|93.72|94.14|93.74|94.08|93.68|15
1732991980000|2024-11-30 18:39:40|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|8
1732991990000|2024-11-30 18:39:50|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|3
1732992000000|2024-11-30 18:40:00|94.11|93.71|94.06|93.66|94.12|93.72|94.05|93.65|8
1732992010000|2024-11-30 18:40:10|94.05|93.65|94.12|93.72|94.13|93.73|94.05|93.65|17
1732992020000|2024-11-30 18:40:20|94.11|93.71|94.07|93.67|94.11|93.71|94.06|93.66|9
1732992030000|2024-11-30 18:40:30|94.08|93.68|94.03|93.63|94.08|93.68|94.03|93.63|6
1732992040000|2024-11-30 18:40:40|94.04|93.64|94.06|93.66|94.08|93.68|94.02|93.62|9
1732992050000|2024-11-30 18:40:50|94.07|93.67|94.04|93.64|94.07|93.67|94.04|93.64|6
1732992060000|2024-11-30 18:41:00|94.03|93.63|94.04|93.64|94.05|93.65|94.03|93.63|6
1732992070000|2024-11-30 18:41:10|94.03|93.63|93.98|93.58|94.03|93.63|93.98|93.58|8
1732992080000|2024-11-30 18:41:20|93.99|93.59|94.01|93.61|94.01|93.61|93.99|93.59|3
1732992090000|2024-11-30 18:41:30|94|93.6|94.02|93.62|94.02|93.62|93.99|93.59|4
1732992100000|2024-11-30 18:41:40|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732992110000|2024-11-30 18:41:50|94.04|93.64|94.04|93.64|94.04|93.64|94.04|93.64|1
1732992120000|2024-11-30 18:42:00|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|12
1732992130000|2024-11-30 18:42:10|94.07|93.67|94.05|93.65|94.11|93.71|94.05|93.65|16
1732992140000|2024-11-30 18:42:20|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|9
1732992150000|2024-11-30 18:42:30|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|5
1732992160000|2024-11-30 18:42:40|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|3
1732992170000|2024-11-30 18:42:50|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732992180000|2024-11-30 18:43:00|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|7
1732992190000|2024-11-30 18:43:10|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|3
1732992200000|2024-11-30 18:43:20|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|2
1732992210000|2024-11-30 18:43:30|94.13|93.73|94.06|93.66|94.13|93.73|94.05|93.65|9
1732992220000|2024-11-30 18:43:40|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|8
1732992230000|2024-11-30 18:43:50|94.07|93.67|94.07|93.67|94.09|93.69|94.06|93.66|18
1732992240000|2024-11-30 18:44:00|94.08|93.68|94.06|93.66|94.09|93.69|94.06|93.66|9
1732992250000|2024-11-30 18:44:10|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1732992260000|2024-11-30 18:44:20|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1732992270000|2024-11-30 18:44:30|94.05|93.65|94|93.6|94.05|93.65|94|93.6|5
1732992280000|2024-11-30 18:44:40|94.01|93.61|94.05|93.65|94.05|93.65|94.01|93.61|9
1732992290000|2024-11-30 18:44:50|94.04|93.64|94.04|93.64|94.05|93.65|94.04|93.64|3
1732992300000|2024-11-30 18:45:00|94.05|93.65|94.08|93.68|94.09|93.69|94.05|93.65|8
1732992310000|2024-11-30 18:45:10|94.09|93.69|94.05|93.65|94.09|93.69|94.05|93.65|8
1732992320000|2024-11-30 18:45:20|94.06|93.66|94.06|93.66|94.07|93.67|94.05|93.65|13
1732992330000|2024-11-30 18:45:30|94.05|93.65|94.02|93.62|94.05|93.65|94.02|93.62|6
1732992340000|2024-11-30 18:45:40|94.03|93.63|94.09|93.69|94.09|93.69|94.03|93.63|6
1732992350000|2024-11-30 18:45:50|94.1|93.7|94.11|93.71|94.11|93.71|94.08|93.68|10
1732992360000|2024-11-30 18:46:00|94.13|93.73|94.23|93.83|94.23|93.83|94.11|93.71|12
1732992370000|2024-11-30 18:46:10|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|6
1732992380000|2024-11-30 18:46:20|94.22|93.82|94.24|93.84|94.24|93.84|94.21|93.81|4
1732992400000|2024-11-30 18:46:40|94.25|93.85|94.28|93.88|94.28|93.88|94.25|93.85|10
1732992410000|2024-11-30 18:46:50|94.27|93.87|94.27|93.87|94.28|93.88|94.27|93.87|5
1732992420000|2024-11-30 18:47:00|94.28|93.88|94.3|93.9|94.3|93.9|94.27|93.87|5
1732992430000|2024-11-30 18:47:10|94.31|93.91|94.34|93.94|94.34|93.94|94.31|93.91|4
1732992440000|2024-11-30 18:47:20|94.35|93.95|94.37|93.97|94.37|93.97|94.35|93.95|3
1732992450000|2024-11-30 18:47:30|94.36|93.96|94.3|93.9|94.36|93.96|94.29|93.89|10
1732992460000|2024-11-30 18:47:40|94.29|93.89|94.27|93.87|94.3|93.9|94.25|93.85|14
1732992470000|2024-11-30 18:47:50|94.28|93.88|94.25|93.85|94.3|93.9|94.25|93.85|8
1732992480000|2024-11-30 18:48:00|94.26|93.86|94.28|93.88|94.3|93.9|94.25|93.85|17
1732992490000|2024-11-30 18:48:10|94.27|93.87|94.26|93.86|94.3|93.9|94.26|93.86|8
1732992500000|2024-11-30 18:48:20|94.24|93.84|94.25|93.85|94.25|93.85|94.24|93.84|2
1732992510000|2024-11-30 18:48:30|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|14
1732992520000|2024-11-30 18:48:40|94.26|93.86|94.25|93.85|94.27|93.87|94.25|93.85|12
1732992530000|2024-11-30 18:48:50|94.26|93.86|94.31|93.91|94.31|93.91|94.26|93.86|8
1732992540000|2024-11-30 18:49:00|94.3|93.9|94.28|93.88|94.3|93.9|94.27|93.87|14
1732992550000|2024-11-30 18:49:10|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|2
1732992560000|2024-11-30 18:49:20|94.26|93.86|94.27|93.87|94.27|93.87|94.26|93.86|4
1732992570000|2024-11-30 18:49:30|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|4
1732992580000|2024-11-30 18:49:40|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|2
1732992590000|2024-11-30 18:49:50|94.26|93.86|94.28|93.88|94.29|93.89|94.26|93.86|5
1732992600000|2024-11-30 18:50:00|94.29|93.89|94.31|93.91|94.33|93.93|94.29|93.89|5
1732992610000|2024-11-30 18:50:10|94.32|93.92|94.31|93.91|94.33|93.93|94.3|93.9|6
1732992620000|2024-11-30 18:50:20|94.32|93.92|94.32|93.92|94.32|93.92|94.32|93.92|1
1732992630000|2024-11-30 18:50:30|94.31|93.91|94.35|93.95|94.35|93.95|94.31|93.91|5
1732992640000|2024-11-30 18:50:40|94.34|93.94|94.34|93.94|94.34|93.94|94.32|93.92|17
1732992650000|2024-11-30 18:50:50|94.33|93.93|94.33|93.93|94.33|93.93|94.3|93.9|11
1732992670000|2024-11-30 18:51:10|94.34|93.94|94.36|93.96|94.36|93.96|94.34|93.94|3
1732992680000|2024-11-30 18:51:20|94.35|93.95|94.35|93.95|94.35|93.95|94.35|93.95|1
1732992690000|2024-11-30 18:51:30|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|4
1732992700000|2024-11-30 18:51:40|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|2
1732992710000|2024-11-30 18:51:50|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|3
1732992720000|2024-11-30 18:52:00|94.32|93.92|94.37|93.97|94.37|93.97|94.32|93.92|6
1732992730000|2024-11-30 18:52:10|94.38|93.98|94.36|93.96|94.38|93.98|94.36|93.96|7
1732992740000|2024-11-30 18:52:20|94.35|93.95|94.32|93.92|94.35|93.95|94.32|93.92|4
1732992750000|2024-11-30 18:52:30|94.31|93.91|94.31|93.91|94.32|93.92|94.31|93.91|5
1732992760000|2024-11-30 18:52:40|94.3|93.9|94.29|93.89|94.3|93.9|94.29|93.89|2
1732992770000|2024-11-30 18:52:50|94.31|93.91|94.32|93.92|94.32|93.92|94.3|93.9|6
1732992780000|2024-11-30 18:53:00|94.33|93.93|94.32|93.92|94.33|93.93|94.32|93.92|6
1732992790000|2024-11-30 18:53:10|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|4
1732992800000|2024-11-30 18:53:20|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|2
1732992810000|2024-11-30 18:53:30|94.31|93.91|94.34|93.94|94.34|93.94|94.31|93.91|6
1732992820000|2024-11-30 18:53:40|94.33|93.93|94.32|93.92|94.33|93.93|94.32|93.92|2
1732992830000|2024-11-30 18:53:50|94.31|93.91|94.44|94.04|94.44|94.04|94.31|93.91|4
1732992840000|2024-11-30 18:54:00|94.45|94.05|94.45|94.05|94.45|94.05|94.45|94.05|1
1732992850000|2024-11-30 18:54:10|94.44|94.04|94.41|94.01|94.44|94.04|94.41|94.01|3
1732992860000|2024-11-30 18:54:20|94.42|94.02|94.47|94.07|94.47|94.07|94.42|94.02|9
1732992870000|2024-11-30 18:54:30|94.49|94.09|94.5|94.1|94.51|94.11|94.49|94.09|9
1732992880000|2024-11-30 18:54:40|94.52|94.12|94.52|94.12|94.55|94.15|94.52|94.12|8
1732992890000|2024-11-30 18:54:50|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732992900000|2024-11-30 18:55:00|94.52|94.12|94.54|94.14|94.54|94.14|94.51|94.11|7
1732992910000|2024-11-30 18:55:10|94.57|94.17|94.54|94.14|94.57|94.17|94.53|94.13|5
1732992920000|2024-11-30 18:55:20|94.55|94.15|94.54|94.14|94.56|94.16|94.53|94.13|11
1732992930000|2024-11-30 18:55:30|94.52|94.12|94.51|94.11|94.52|94.12|94.49|94.09|6
1732992940000|2024-11-30 18:55:40|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|4
1732992950000|2024-11-30 18:55:50|94.54|94.14|94.52|94.12|94.54|94.14|94.52|94.12|3
1732992960000|2024-11-30 18:56:00|94.53|94.13|94.53|94.13|94.54|94.14|94.53|94.13|5
1732992970000|2024-11-30 18:56:10|94.52|94.12|94.55|94.15|94.55|94.15|94.51|94.11|7
1732992980000|2024-11-30 18:56:20|94.54|94.14|94.54|94.14|94.54|94.14|94.54|94.14|1
1732992990000|2024-11-30 18:56:30|94.55|94.15|94.56|94.16|94.56|94.16|94.55|94.15|2
1732993000000|2024-11-30 18:56:40|94.55|94.15|94.54|94.14|94.56|94.16|94.54|94.14|3
1732993010000|2024-11-30 18:56:50|94.53|94.13|94.48|94.08|94.53|94.13|94.48|94.08|12
1732993020000|2024-11-30 18:57:00|94.49|94.09|94.51|94.11|94.51|94.11|94.49|94.09|3
1732993030000|2024-11-30 18:57:10|94.5|94.1|94.52|94.12|94.52|94.12|94.48|94.08|11
1732993040000|2024-11-30 18:57:20|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|10
1732993050000|2024-11-30 18:57:30|94.57|94.17|94.56|94.16|94.57|94.17|94.56|94.16|2
1732993060000|2024-11-30 18:57:40|94.57|94.17|94.56|94.16|94.57|94.17|94.56|94.16|2
1732993070000|2024-11-30 18:57:50|94.55|94.15|94.54|94.14|94.55|94.15|94.54|94.14|2
1732993080000|2024-11-30 18:58:00|94.53|94.13|94.53|94.13|94.53|94.13|94.53|94.13|1
1732993090000|2024-11-30 18:58:10|94.52|94.12|94.52|94.12|94.52|94.12|94.51|94.11|3
1732993110000|2024-11-30 18:58:30|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|2
1732993120000|2024-11-30 18:58:40|94.55|94.15|94.6|94.2|94.6|94.2|94.55|94.15|9
1732993140000|2024-11-30 18:59:00|94.61|94.21|94.69|94.29|94.69|94.29|94.61|94.21|8
1732993150000|2024-11-30 18:59:10|94.68|94.28|94.67|94.27|94.69|94.29|94.67|94.27|4
1732993160000|2024-11-30 18:59:20|94.66|94.26|94.66|94.26|94.66|94.26|94.64|94.24|7
1732993170000|2024-11-30 18:59:30|94.67|94.27|94.67|94.27|94.67|94.27|94.67|94.27|1
1732993180000|2024-11-30 18:59:40|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1732993190000|2024-11-30 18:59:50|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1732993200000|2024-11-30 19:00:00|94.67|94.27|94.67|94.27|94.67|94.27|94.66|94.26|3
1732993210000|2024-11-30 19:00:10|94.66|94.26|94.62|94.22|94.66|94.26|94.59|94.19|11
1732993220000|2024-11-30 19:00:20|94.61|94.21|94.6|94.2|94.62|94.22|94.6|94.2|4
1732993230000|2024-11-30 19:00:30|94.59|94.19|94.59|94.19|94.6|94.2|94.58|94.18|5
1732993240000|2024-11-30 19:00:40|94.58|94.18|94.6|94.2|94.6|94.2|94.58|94.18|2
1732993250000|2024-11-30 19:00:50|94.59|94.19|94.58|94.18|94.59|94.19|94.57|94.17|3
1732993260000|2024-11-30 19:01:00|94.59|94.19|94.6|94.2|94.6|94.2|94.59|94.19|4
1732993270000|2024-11-30 19:01:10|94.61|94.21|94.61|94.21|94.61|94.21|94.61|94.21|1
1732993280000|2024-11-30 19:01:20|94.6|94.2|94.59|94.19|94.6|94.2|94.59|94.19|2
1732993290000|2024-11-30 19:01:30|94.58|94.18|94.56|94.16|94.58|94.18|94.56|94.16|3
1732993300000|2024-11-30 19:01:40|94.57|94.17|94.63|94.23|94.63|94.23|94.57|94.17|4
1732993310000|2024-11-30 19:01:50|94.62|94.22|94.6|94.2|94.62|94.22|94.6|94.2|5
1732993320000|2024-11-30 19:02:00|94.61|94.21|94.68|94.28|94.68|94.28|94.61|94.21|12
1732993330000|2024-11-30 19:02:10|94.67|94.27|94.67|94.27|94.68|94.28|94.66|94.26|7
1732993340000|2024-11-30 19:02:20|94.66|94.26|94.76|94.36|94.76|94.36|94.66|94.26|5
1732993350000|2024-11-30 19:02:30|94.75|94.35|94.71|94.31|94.76|94.36|94.71|94.31|10
1732993360000|2024-11-30 19:02:40|94.7|94.3|94.68|94.28|94.7|94.3|94.67|94.27|14
1732993370000|2024-11-30 19:02:50|94.69|94.29|94.7|94.3|94.72|94.32|94.68|94.28|13
1732993380000|2024-11-30 19:03:00|94.71|94.31|94.74|94.34|94.74|94.34|94.71|94.31|5
1732993390000|2024-11-30 19:03:10|94.73|94.33|94.72|94.32|94.74|94.34|94.72|94.32|9
1732993400000|2024-11-30 19:03:20|94.71|94.31|94.68|94.28|94.72|94.32|94.66|94.26|11
1732993410000|2024-11-30 19:03:30|94.69|94.29|94.71|94.31|94.71|94.31|94.69|94.29|2
1732993420000|2024-11-30 19:03:40|94.72|94.32|94.72|94.32|94.72|94.32|94.72|94.32|1
1732993430000|2024-11-30 19:03:50|94.71|94.31|94.69|94.29|94.72|94.32|94.69|94.29|5
1732993440000|2024-11-30 19:04:00|94.68|94.28|94.69|94.29|94.7|94.3|94.68|94.28|8
1732993450000|2024-11-30 19:04:10|94.7|94.3|94.69|94.29|94.7|94.3|94.69|94.29|2
1732993460000|2024-11-30 19:04:20|94.7|94.3|94.7|94.3|94.71|94.31|94.7|94.3|3
1732993470000|2024-11-30 19:04:30|94.69|94.29|94.67|94.27|94.69|94.29|94.67|94.27|3
1732993480000|2024-11-30 19:04:40|94.66|94.26|94.65|94.25|94.66|94.26|94.65|94.25|2
1732993490000|2024-11-30 19:04:50|94.66|94.26|94.67|94.27|94.67|94.27|94.65|94.25|5
1732993500000|2024-11-30 19:05:00|94.68|94.28|94.68|94.28|94.71|94.31|94.68|94.28|7
1732993510000|2024-11-30 19:05:10|94.67|94.27|94.65|94.25|94.67|94.27|94.65|94.25|3
1732993520000|2024-11-30 19:05:20|94.64|94.24|94.61|94.21|94.64|94.24|94.61|94.21|4
1732993530000|2024-11-30 19:05:30|94.59|94.19|94.57|94.17|94.59|94.19|94.57|94.17|2
1732993540000|2024-11-30 19:05:40|94.56|94.16|94.63|94.23|94.64|94.24|94.56|94.16|7
1732993550000|2024-11-30 19:05:50|94.64|94.24|94.64|94.24|94.65|94.25|94.64|94.24|5
1732993560000|2024-11-30 19:06:00|94.63|94.23|94.66|94.26|94.68|94.28|94.62|94.22|11
1732993570000|2024-11-30 19:06:10|94.65|94.25|94.64|94.24|94.65|94.25|94.64|94.24|2
1732993580000|2024-11-30 19:06:20|94.63|94.23|94.57|94.17|94.64|94.24|94.57|94.17|8
1732993590000|2024-11-30 19:06:30|94.56|94.16|94.56|94.16|94.56|94.16|94.55|94.15|3
1732993600000|2024-11-30 19:06:40|94.57|94.17|94.57|94.17|94.59|94.19|94.57|94.17|5
1732993610000|2024-11-30 19:06:50|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1732993620000|2024-11-30 19:07:00|94.59|94.19|94.58|94.18|94.59|94.19|94.57|94.17|4
1732993630000|2024-11-30 19:07:10|94.57|94.17|94.58|94.18|94.58|94.18|94.56|94.16|4
1732993640000|2024-11-30 19:07:20|94.57|94.17|94.55|94.15|94.57|94.17|94.53|94.13|11
1732993650000|2024-11-30 19:07:30|94.54|94.14|94.52|94.12|94.54|94.14|94.52|94.12|3
1732993660000|2024-11-30 19:07:40|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|7
1732993670000|2024-11-30 19:07:50|94.57|94.17|94.59|94.19|94.59|94.19|94.56|94.16|7
1732993680000|2024-11-30 19:08:00|94.6|94.2|94.61|94.21|94.61|94.21|94.59|94.19|6
1732993690000|2024-11-30 19:08:10|94.6|94.2|94.56|94.16|94.61|94.21|94.55|94.15|8
1732993700000|2024-11-30 19:08:20|94.55|94.15|94.56|94.16|94.56|94.16|94.55|94.15|4
1732993710000|2024-11-30 19:08:30|94.55|94.15|94.55|94.15|94.55|94.15|94.55|94.15|1
1732993720000|2024-11-30 19:08:40|94.56|94.16|94.57|94.17|94.58|94.18|94.56|94.16|6
1732993730000|2024-11-30 19:08:50|94.56|94.16|94.56|94.16|94.56|94.16|94.56|94.16|1
1732993740000|2024-11-30 19:09:00|94.55|94.15|94.53|94.13|94.56|94.16|94.53|94.13|5
1732993750000|2024-11-30 19:09:10|94.55|94.15|94.44|94.04|94.55|94.15|94.44|94.04|8
1732993760000|2024-11-30 19:09:20|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|10
1732993770000|2024-11-30 19:09:30|94.49|94.09|94.49|94.09|94.5|94.1|94.49|94.09|5
1732993780000|2024-11-30 19:09:40|94.5|94.1|94.49|94.09|94.5|94.1|94.49|94.09|2
1732993790000|2024-11-30 19:09:50|94.5|94.1|94.48|94.08|94.5|94.1|94.48|94.08|3
1732993810000|2024-11-30 19:10:10|94.47|94.07|94.47|94.07|94.47|94.07|94.47|94.07|1
1732993820000|2024-11-30 19:10:20|94.46|94.06|94.46|94.06|94.47|94.07|94.46|94.06|3
1732993830000|2024-11-30 19:10:30|94.47|94.07|94.44|94.04|94.47|94.07|94.44|94.04|7
1732993840000|2024-11-30 19:10:40|94.43|94.03|94.39|93.99|94.44|94.04|94.39|93.99|12
1732993850000|2024-11-30 19:10:50|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|4
1732993860000|2024-11-30 19:11:00|94.34|93.94|94.37|93.97|94.37|93.97|94.33|93.93|12
1732993870000|2024-11-30 19:11:10|94.36|93.96|94.38|93.98|94.38|93.98|94.35|93.95|4
1732993880000|2024-11-30 19:11:20|94.37|93.97|94.35|93.95|94.38|93.98|94.35|93.95|5
1732993890000|2024-11-30 19:11:30|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|2
1732993900000|2024-11-30 19:11:40|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|4
1732993910000|2024-11-30 19:11:50|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732993920000|2024-11-30 19:12:00|94.35|93.95|94.34|93.94|94.36|93.96|94.34|93.94|6
1732993930000|2024-11-30 19:12:10|94.35|93.95|94.35|93.95|94.36|93.96|94.35|93.95|3
1732993940000|2024-11-30 19:12:20|94.32|93.92|94.34|93.94|94.34|93.94|94.32|93.92|2
1732993950000|2024-11-30 19:12:30|94.33|93.93|94.33|93.93|94.33|93.93|94.33|93.93|1
1732993960000|2024-11-30 19:12:40|94.34|93.94|94.33|93.93|94.36|93.96|94.33|93.93|8
1732993970000|2024-11-30 19:12:50|94.34|93.94|94.29|93.89|94.34|93.94|94.29|93.89|7
1732993980000|2024-11-30 19:13:00|94.28|93.88|94.26|93.86|94.29|93.89|94.26|93.86|9
1732993990000|2024-11-30 19:13:10|94.27|93.87|94.29|93.89|94.29|93.89|94.27|93.87|2
1732994020000|2024-11-30 19:13:40|94.28|93.88|94.28|93.88|94.29|93.89|94.28|93.88|3
1732994030000|2024-11-30 19:13:50|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|3
1732994040000|2024-11-30 19:14:00|94.28|93.88|94.27|93.87|94.28|93.88|94.27|93.87|2
1732994050000|2024-11-30 19:14:10|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|2
1732994060000|2024-11-30 19:14:20|94.23|93.83|94.27|93.87|94.27|93.87|94.23|93.83|9
1732994070000|2024-11-30 19:14:30|94.26|93.86|94.28|93.88|94.28|93.88|94.26|93.86|5
1732994080000|2024-11-30 19:14:40|94.27|93.87|94.28|93.88|94.28|93.88|94.27|93.87|2
1732994090000|2024-11-30 19:14:50|94.27|93.87|94.27|93.87|94.27|93.87|94.27|93.87|1
1732994100000|2024-11-30 19:15:00|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|3
1732994110000|2024-11-30 19:15:10|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|14
1732994120000|2024-11-30 19:15:20|94.17|93.77|94.14|93.74|94.18|93.78|94.14|93.74|6
1732994130000|2024-11-30 19:15:30|94.17|93.77|94.26|93.86|94.26|93.86|94.17|93.77|8
1732994140000|2024-11-30 19:15:40|94.25|93.85|94.23|93.83|94.25|93.85|94.2|93.8|13
1732994150000|2024-11-30 19:15:50|94.22|93.82|94.19|93.79|94.22|93.82|94.19|93.79|3
1732994160000|2024-11-30 19:16:00|94.21|93.81|94.22|93.82|94.24|93.84|94.19|93.79|15
1732994170000|2024-11-30 19:16:10|94.21|93.81|94.25|93.85|94.26|93.86|94.21|93.81|16
1732994180000|2024-11-30 19:16:20|94.24|93.84|94.23|93.83|94.24|93.84|94.18|93.78|15
1732994190000|2024-11-30 19:16:30|94.22|93.82|94.25|93.85|94.26|93.86|94.22|93.82|7
1732994200000|2024-11-30 19:16:40|94.26|93.86|94.23|93.83|94.26|93.86|94.22|93.82|8
1732994210000|2024-11-30 19:16:50|94.24|93.84|94.25|93.85|94.25|93.85|94.23|93.83|8
1732994220000|2024-11-30 19:17:00|94.26|93.86|94.27|93.87|94.28|93.88|94.26|93.86|9
1732994230000|2024-11-30 19:17:10|94.28|93.88|94.28|93.88|94.28|93.88|94.27|93.87|3
1732994240000|2024-11-30 19:17:20|94.29|93.89|94.35|93.95|94.36|93.96|94.29|93.89|8
1732994250000|2024-11-30 19:17:30|94.34|93.94|94.34|93.94|94.34|93.94|94.33|93.93|7
1732994260000|2024-11-30 19:17:40|94.35|93.95|94.35|93.95|94.36|93.96|94.34|93.94|5
1732994270000|2024-11-30 19:17:50|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732994280000|2024-11-30 19:18:00|94.35|93.95|94.34|93.94|94.36|93.96|94.34|93.94|6
1732994290000|2024-11-30 19:18:10|94.33|93.93|94.31|93.91|94.33|93.93|94.3|93.9|11
1732994300000|2024-11-30 19:18:20|94.32|93.92|94.31|93.91|94.34|93.94|94.31|93.91|6
1732994310000|2024-11-30 19:18:30|94.32|93.92|94.32|93.92|94.33|93.93|94.27|93.87|10
1732994320000|2024-11-30 19:18:40|94.31|93.91|94.33|93.93|94.33|93.93|94.31|93.91|4
1732994330000|2024-11-30 19:18:50|94.32|93.92|94.28|93.88|94.33|93.93|94.28|93.88|13
1732994340000|2024-11-30 19:19:00|94.29|93.89|94.36|93.96|94.36|93.96|94.27|93.87|10
1732994350000|2024-11-30 19:19:10|94.37|93.97|94.35|93.95|94.37|93.97|94.35|93.95|13
1732994360000|2024-11-30 19:19:20|94.34|93.94|94.31|93.91|94.36|93.96|94.29|93.89|17
1732994370000|2024-11-30 19:19:30|94.3|93.9|94.3|93.9|94.33|93.93|94.3|93.9|17
1732994380000|2024-11-30 19:19:40|94.29|93.89|94.31|93.91|94.31|93.91|94.29|93.89|5
1732994390000|2024-11-30 19:19:50|94.29|93.89|94.3|93.9|94.31|93.91|94.27|93.87|12
1732994400000|2024-11-30 19:20:00|94.31|93.91|94.29|93.89|94.33|93.93|94.29|93.89|12
1732994410000|2024-11-30 19:20:10|94.28|93.88|94.31|93.91|94.31|93.91|94.26|93.86|17
1732994420000|2024-11-30 19:20:20|94.32|93.92|94.28|93.88|94.33|93.93|94.28|93.88|15
1732994430000|2024-11-30 19:20:30|94.29|93.89|94.3|93.9|94.35|93.95|94.28|93.88|11
1732994440000|2024-11-30 19:20:40|94.29|93.89|94.27|93.87|94.32|93.92|94.27|93.87|12
1732994450000|2024-11-30 19:20:50|94.26|93.86|94.24|93.84|94.26|93.86|94.23|93.83|7
1732994460000|2024-11-30 19:21:00|94.23|93.83|94.23|93.83|94.24|93.84|94.22|93.82|12
1732994470000|2024-11-30 19:21:10|94.24|93.84|94.24|93.84|94.24|93.84|94.24|93.84|1
1732994480000|2024-11-30 19:21:20|94.25|93.85|94.26|93.86|94.28|93.88|94.25|93.85|7
1732994490000|2024-11-30 19:21:30|94.24|93.84|94.21|93.81|94.25|93.85|94.21|93.81|4
1732994500000|2024-11-30 19:21:40|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|3
1732994510000|2024-11-30 19:21:50|94.23|93.83|94.23|93.83|94.23|93.83|94.22|93.82|5
1732994520000|2024-11-30 19:22:00|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|3
1732994530000|2024-11-30 19:22:10|94.26|93.86|94.29|93.89|94.33|93.93|94.25|93.85|15
1732994540000|2024-11-30 19:22:20|94.28|93.88|94.26|93.86|94.28|93.88|94.25|93.85|9
1732994550000|2024-11-30 19:22:30|94.25|93.85|94.23|93.83|94.26|93.86|94.23|93.83|5
1732994560000|2024-11-30 19:22:40|94.24|93.84|94.24|93.84|94.24|93.84|94.2|93.8|17
1732994570000|2024-11-30 19:22:50|94.27|93.87|94.26|93.86|94.27|93.87|94.26|93.86|2
1732994580000|2024-11-30 19:23:00|94.25|93.85|94.25|93.85|94.26|93.86|94.24|93.84|11
1732994590000|2024-11-30 19:23:10|94.27|93.87|94.28|93.88|94.28|93.88|94.24|93.84|12
1732994600000|2024-11-30 19:23:20|94.27|93.87|94.26|93.86|94.28|93.88|94.26|93.86|9
1732994610000|2024-11-30 19:23:30|94.28|93.88|94.28|93.88|94.28|93.88|94.27|93.87|7
1732994620000|2024-11-30 19:23:40|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|3
1732994630000|2024-11-30 19:23:50|94.28|93.88|94.28|93.88|94.29|93.89|94.27|93.87|8
1732994640000|2024-11-30 19:24:00|94.27|93.87|94.31|93.91|94.33|93.93|94.26|93.86|13
1732994650000|2024-11-30 19:24:10|94.33|93.93|94.31|93.91|94.34|93.94|94.3|93.9|11
1732994660000|2024-11-30 19:24:20|94.3|93.9|94.28|93.88|94.3|93.9|94.28|93.88|3
1732994670000|2024-11-30 19:24:30|94.31|93.91|94.32|93.92|94.32|93.92|94.31|93.91|8
1732994680000|2024-11-30 19:24:40|94.29|93.89|94.37|93.97|94.38|93.98|94.29|93.89|9
1732994690000|2024-11-30 19:24:50|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|7
1732994700000|2024-11-30 19:25:00|94.31|93.91|94.31|93.91|94.31|93.91|94.28|93.88|6
1732994710000|2024-11-30 19:25:10|94.3|93.9|94.28|93.88|94.31|93.91|94.25|93.85|10
1732994720000|2024-11-30 19:25:20|94.27|93.87|94.27|93.87|94.28|93.88|94.26|93.86|7
1732994730000|2024-11-30 19:25:30|94.28|93.88|94.25|93.85|94.28|93.88|94.25|93.85|6
1732994740000|2024-11-30 19:25:40|94.27|93.87|94.26|93.86|94.27|93.87|94.25|93.85|4
1732994750000|2024-11-30 19:25:50|94.27|93.87|94.25|93.85|94.27|93.87|94.25|93.85|3
1732994760000|2024-11-30 19:26:00|94.26|93.86|94.27|93.87|94.3|93.9|94.26|93.86|11
1732994770000|2024-11-30 19:26:10|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|10
1732994780000|2024-11-30 19:26:20|94.28|93.88|94.25|93.85|94.28|93.88|94.25|93.85|12
1732994800000|2024-11-30 19:26:40|94.24|93.84|94.25|93.85|94.27|93.87|94.24|93.84|9
1732994810000|2024-11-30 19:26:50|94.24|93.84|94.26|93.86|94.26|93.86|94.24|93.84|10
1732994820000|2024-11-30 19:27:00|94.25|93.85|94.22|93.82|94.25|93.85|94.22|93.82|13
1732994830000|2024-11-30 19:27:10|94.18|93.78|94.25|93.85|94.26|93.86|94.18|93.78|10
1732994840000|2024-11-30 19:27:20|94.24|93.84|94.23|93.83|94.24|93.84|94.2|93.8|10
1732994850000|2024-11-30 19:27:30|94.22|93.82|94.26|93.86|94.27|93.87|94.19|93.79|12
1732994860000|2024-11-30 19:27:40|94.25|93.85|94.25|93.85|94.27|93.87|94.23|93.83|7
1732994870000|2024-11-30 19:27:50|94.26|93.86|94.26|93.86|94.27|93.87|94.25|93.85|11
1732994880000|2024-11-30 19:28:00|94.25|93.85|94.21|93.81|94.26|93.86|94.21|93.81|9
1732994890000|2024-11-30 19:28:10|94.23|93.83|94.12|93.72|94.23|93.83|94.12|93.72|15
1732994900000|2024-11-30 19:28:20|94.13|93.73|94.05|93.65|94.13|93.73|94.05|93.65|16
1732994910000|2024-11-30 19:28:30|94.06|93.66|94.06|93.66|94.08|93.68|94.05|93.65|10
1732994920000|2024-11-30 19:28:40|94.05|93.65|94.01|93.61|94.05|93.65|94|93.6|10
1732994930000|2024-11-30 19:28:50|94|93.6|94.04|93.64|94.05|93.65|94|93.6|8
1732994940000|2024-11-30 19:29:00|94.03|93.63|94.07|93.67|94.07|93.67|94.03|93.63|4
1732994950000|2024-11-30 19:29:10|94.05|93.65|94.04|93.64|94.05|93.65|94.01|93.61|11
1732994960000|2024-11-30 19:29:20|94.03|93.63|94.03|93.63|94.04|93.64|94.03|93.63|7
1732994970000|2024-11-30 19:29:30|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732994980000|2024-11-30 19:29:40|94.03|93.63|94.05|93.65|94.06|93.66|94.02|93.62|9
1732994990000|2024-11-30 19:29:50|94.06|93.66|94.09|93.69|94.11|93.71|94.05|93.65|9
1732995000000|2024-11-30 19:30:00|94.07|93.67|94.08|93.68|94.1|93.7|94.07|93.67|11
1732995010000|2024-11-30 19:30:10|94.09|93.69|94.07|93.67|94.11|93.71|94.06|93.66|8
1732995020000|2024-11-30 19:30:20|94.06|93.66|94.05|93.65|94.06|93.66|94.04|93.64|8
1732995030000|2024-11-30 19:30:30|94.06|93.66|94.03|93.63|94.07|93.67|94.03|93.63|5
1732995040000|2024-11-30 19:30:40|94.04|93.64|94.09|93.69|94.09|93.69|94.04|93.64|7
1732995050000|2024-11-30 19:30:50|94.1|93.7|94.16|93.76|94.17|93.77|94.09|93.69|10
1732995060000|2024-11-30 19:31:00|94.15|93.75|94.11|93.71|94.16|93.76|94.1|93.7|14
1732995070000|2024-11-30 19:31:10|94.12|93.72|94.11|93.71|94.13|93.73|94.1|93.7|10
1732995080000|2024-11-30 19:31:20|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|2
1732995090000|2024-11-30 19:31:30|94.08|93.68|94.06|93.66|94.08|93.68|94.02|93.62|11
1732995100000|2024-11-30 19:31:40|94.08|93.68|94.12|93.72|94.12|93.72|94.08|93.68|6
1732995110000|2024-11-30 19:31:50|94.13|93.73|94.13|93.73|94.17|93.77|94.13|93.73|7
1732995120000|2024-11-30 19:32:00|94.14|93.74|94.1|93.7|94.16|93.76|94.1|93.7|5
1732995130000|2024-11-30 19:32:10|94.11|93.71|94.1|93.7|94.11|93.71|94.1|93.7|4
1732995150000|2024-11-30 19:32:30|94.09|93.69|94.03|93.63|94.09|93.69|94.03|93.63|3
1732995160000|2024-11-30 19:32:40|94.04|93.64|94.05|93.65|94.05|93.65|94.03|93.63|6
1732995170000|2024-11-30 19:32:50|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732995180000|2024-11-30 19:33:00|94.05|93.65|94.04|93.64|94.05|93.65|94.04|93.64|4
1732995190000|2024-11-30 19:33:10|94.05|93.65|94.02|93.62|94.05|93.65|94.02|93.62|14
1732995200000|2024-11-30 19:33:20|94.01|93.61|94.03|93.63|94.04|93.64|94|93.6|11
1732995210000|2024-11-30 19:33:30|94.04|93.64|94.02|93.62|94.06|93.66|94.02|93.62|13
1732995220000|2024-11-30 19:33:40|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732995230000|2024-11-30 19:33:50|94.06|93.66|94.1|93.7|94.1|93.7|94.05|93.65|9
1732995240000|2024-11-30 19:34:00|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|4
1732995250000|2024-11-30 19:34:10|94.11|93.71|94.12|93.72|94.12|93.72|94.1|93.7|4
1732995260000|2024-11-30 19:34:20|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|3
1732995280000|2024-11-30 19:34:40|94.12|93.72|94.13|93.73|94.13|93.73|94.12|93.72|4
1732995290000|2024-11-30 19:34:50|94.14|93.74|94.13|93.73|94.14|93.74|94.12|93.72|6
1732995300000|2024-11-30 19:35:00|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|3
1732995310000|2024-11-30 19:35:10|94.18|93.78|94.21|93.81|94.21|93.81|94.18|93.78|8
1732995320000|2024-11-30 19:35:20|94.23|93.83|94.21|93.81|94.24|93.84|94.2|93.8|12
1732995330000|2024-11-30 19:35:30|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|3
1732995340000|2024-11-30 19:35:40|94.22|93.82|94.21|93.81|94.22|93.82|94.2|93.8|6
1732995350000|2024-11-30 19:35:50|94.22|93.82|94.22|93.82|94.23|93.83|94.21|93.81|5
1732995360000|2024-11-30 19:36:00|94.23|93.83|94.25|93.85|94.25|93.85|94.21|93.81|10
1732995370000|2024-11-30 19:36:10|94.24|93.84|94.24|93.84|94.24|93.84|94.22|93.82|4
1732995380000|2024-11-30 19:36:20|94.23|93.83|94.24|93.84|94.24|93.84|94.23|93.83|4
1732995390000|2024-11-30 19:36:30|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|4
1732995400000|2024-11-30 19:36:40|94.22|93.82|94.23|93.83|94.23|93.83|94.21|93.81|4
1732995410000|2024-11-30 19:36:50|94.24|93.84|94.27|93.87|94.3|93.9|94.24|93.84|9
1732995420000|2024-11-30 19:37:00|94.25|93.85|94.19|93.79|94.26|93.86|94.19|93.79|7
1732995430000|2024-11-30 19:37:10|94.2|93.8|94.23|93.83|94.25|93.85|94.19|93.79|14
1732995440000|2024-11-30 19:37:20|94.24|93.84|94.25|93.85|94.25|93.85|94.24|93.84|2
1732995450000|2024-11-30 19:37:30|94.24|93.84|94.23|93.83|94.24|93.84|94.23|93.83|4
1732995460000|2024-11-30 19:37:40|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|3
1732995470000|2024-11-30 19:37:50|94.21|93.81|94.23|93.83|94.24|93.84|94.2|93.8|11
1732995480000|2024-11-30 19:38:00|94.24|93.84|94.28|93.88|94.28|93.88|94.24|93.84|6
1732995490000|2024-11-30 19:38:10|94.29|93.89|94.3|93.9|94.3|93.9|94.29|93.89|2
1732995500000|2024-11-30 19:38:20|94.32|93.92|94.33|93.93|94.33|93.93|94.32|93.92|2
1732995520000|2024-11-30 19:38:40|94.34|93.94|94.4|94|94.4|94|94.33|93.93|9
1732995530000|2024-11-30 19:38:50|94.41|94.01|94.41|94.01|94.41|94.01|94.41|94.01|1
1732995550000|2024-11-30 19:39:10|94.4|94|94.39|93.99|94.4|94|94.39|93.99|2
1732995560000|2024-11-30 19:39:20|94.4|94|94.41|94.01|94.41|94.01|94.4|94|4
1732995570000|2024-11-30 19:39:30|94.42|94.02|94.42|94.02|94.42|94.02|94.42|94.02|1
1732995580000|2024-11-30 19:39:40|94.41|94.01|94.41|94.01|94.42|94.02|94.41|94.01|3
1732995590000|2024-11-30 19:39:50|94.4|94|94.41|94.01|94.41|94.01|94.38|93.98|7
1732995600000|2024-11-30 19:40:00|94.4|94|94.37|93.97|94.4|94|94.37|93.97|3
1732995610000|2024-11-30 19:40:10|94.38|93.98|94.32|93.92|94.38|93.98|94.32|93.92|12
1732995620000|2024-11-30 19:40:20|94.34|93.94|94.32|93.92|94.34|93.94|94.32|93.92|2
1732995630000|2024-11-30 19:40:30|94.34|93.94|94.33|93.93|94.34|93.94|94.32|93.92|4
1732995640000|2024-11-30 19:40:40|94.32|93.92|94.33|93.93|94.36|93.96|94.32|93.92|10
1732995650000|2024-11-30 19:40:50|94.34|93.94|94.35|93.95|94.35|93.95|94.33|93.93|12
1732995660000|2024-11-30 19:41:00|94.36|93.96|94.41|94.01|94.41|94.01|94.36|93.96|6
1732995670000|2024-11-30 19:41:10|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|6
1732995680000|2024-11-30 19:41:20|94.34|93.94|94.4|94|94.4|94|94.34|93.94|6
1732995690000|2024-11-30 19:41:30|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|13
1732995700000|2024-11-30 19:41:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732995710000|2024-11-30 19:41:50|94.33|93.93|94.28|93.88|94.33|93.93|94.28|93.88|4
1732995720000|2024-11-30 19:42:00|94.29|93.89|94.29|93.89|94.31|93.91|94.28|93.88|11
1732995730000|2024-11-30 19:42:10|94.3|93.9|94.28|93.88|94.3|93.9|94.28|93.88|5
1732995740000|2024-11-30 19:42:20|94.29|93.89|94.29|93.89|94.29|93.89|94.28|93.88|5
1732995760000|2024-11-30 19:42:40|94.3|93.9|94.31|93.91|94.31|93.91|94.3|93.9|2
1732995770000|2024-11-30 19:42:50|94.3|93.9|94.29|93.89|94.3|93.9|94.29|93.89|2
1732995780000|2024-11-30 19:43:00|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732995790000|2024-11-30 19:43:10|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|7
1732995800000|2024-11-30 19:43:20|94.26|93.86|94.26|93.86|94.27|93.87|94.26|93.86|9
1732995810000|2024-11-30 19:43:30|94.27|93.87|94.26|93.86|94.27|93.87|94.25|93.85|9
1732995820000|2024-11-30 19:43:40|94.27|93.87|94.27|93.87|94.27|93.87|94.27|93.87|1
1732995830000|2024-11-30 19:43:50|94.26|93.86|94.27|93.87|94.27|93.87|94.26|93.86|2
1732995840000|2024-11-30 19:44:00|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732995850000|2024-11-30 19:44:10|94.29|93.89|94.3|93.9|94.3|93.9|94.29|93.89|2
1732995860000|2024-11-30 19:44:20|94.29|93.89|94.28|93.88|94.3|93.9|94.28|93.88|5
1732995880000|2024-11-30 19:44:40|94.29|93.89|94.39|93.99|94.39|93.99|94.29|93.89|10
1732995890000|2024-11-30 19:44:50|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|4
1732995900000|2024-11-30 19:45:00|94.34|93.94|94.34|93.94|94.35|93.95|94.34|93.94|3
1732995910000|2024-11-30 19:45:10|94.35|93.95|94.4|94|94.4|94|94.35|93.95|3
1732995920000|2024-11-30 19:45:20|94.39|93.99|94.34|93.94|94.39|93.99|94.32|93.92|11
1732995930000|2024-11-30 19:45:30|94.33|93.93|94.35|93.95|94.36|93.96|94.33|93.93|5
1732995940000|2024-11-30 19:45:40|94.34|93.94|94.3|93.9|94.35|93.95|94.3|93.9|7
1732995950000|2024-11-30 19:45:50|94.29|93.89|94.28|93.88|94.29|93.89|94.28|93.88|4
1732995960000|2024-11-30 19:46:00|94.29|93.89|94.31|93.91|94.31|93.91|94.29|93.89|3
1732995970000|2024-11-30 19:46:10|94.32|93.92|94.45|94.05|94.46|94.06|94.32|93.92|11
1732995980000|2024-11-30 19:46:20|94.44|94.04|94.37|93.97|94.44|94.04|94.36|93.96|10
1732995990000|2024-11-30 19:46:30|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|7
1732996000000|2024-11-30 19:46:40|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|7
1732996010000|2024-11-30 19:46:50|94.3|93.9|94.25|93.85|94.3|93.9|94.25|93.85|15
1732996020000|2024-11-30 19:47:00|94.27|93.87|94.31|93.91|94.32|93.92|94.26|93.86|14
1732996030000|2024-11-30 19:47:10|94.3|93.9|94.32|93.92|94.32|93.92|94.3|93.9|4
1732996040000|2024-11-30 19:47:20|94.33|93.93|94.37|93.97|94.38|93.98|94.33|93.93|12
1732996050000|2024-11-30 19:47:30|94.36|93.96|94.3|93.9|94.36|93.96|94.3|93.9|5
1732996060000|2024-11-30 19:47:40|94.32|93.92|94.32|93.92|94.34|93.94|94.31|93.91|9
1732996070000|2024-11-30 19:47:50|94.31|93.91|94.29|93.89|94.32|93.92|94.29|93.89|6
1732996080000|2024-11-30 19:48:00|94.31|93.91|94.31|93.91|94.32|93.92|94.29|93.89|9
1732996090000|2024-11-30 19:48:10|94.3|93.9|94.3|93.9|94.3|93.9|94.26|93.86|9
1732996100000|2024-11-30 19:48:20|94.29|93.89|94.33|93.93|94.35|93.95|94.29|93.89|6
1732996110000|2024-11-30 19:48:30|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|2
1732996130000|2024-11-30 19:48:50|94.34|93.94|94.35|93.95|94.35|93.95|94.34|93.94|2
1732996140000|2024-11-30 19:49:00|94.36|93.96|94.37|93.97|94.38|93.98|94.36|93.96|13
1732996150000|2024-11-30 19:49:10|94.36|93.96|94.34|93.94|94.37|93.97|94.34|93.94|5
1732996160000|2024-11-30 19:49:20|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|7
1732996170000|2024-11-30 19:49:30|94.3|93.9|94.28|93.88|94.3|93.9|94.27|93.87|4
1732996180000|2024-11-30 19:49:40|94.29|93.89|94.33|93.93|94.34|93.94|94.29|93.89|4
1732996190000|2024-11-30 19:49:50|94.34|93.94|94.3|93.9|94.34|93.94|94.3|93.9|5
1732996200000|2024-11-30 19:50:00|94.27|93.87|94.15|93.75|94.27|93.87|94.13|93.73|10
1732996210000|2024-11-30 19:50:10|94.14|93.74|94.14|93.74|94.15|93.75|94.13|93.73|13
1732996220000|2024-11-30 19:50:20|94.13|93.73|94.06|93.66|94.13|93.73|94.06|93.66|9
1732996230000|2024-11-30 19:50:30|94.05|93.65|94.08|93.68|94.09|93.69|94.05|93.65|10
1732996240000|2024-11-30 19:50:40|94.11|93.71|94.1|93.7|94.11|93.71|94.06|93.66|14
1732996250000|2024-11-30 19:50:50|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|6
1732996260000|2024-11-30 19:51:00|94.1|93.7|94.16|93.76|94.16|93.76|94.1|93.7|9
1732996270000|2024-11-30 19:51:10|94.15|93.75|94.24|93.84|94.25|93.85|94.13|93.73|10
1732996280000|2024-11-30 19:51:20|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|4
1732996290000|2024-11-30 19:51:30|94.19|93.79|94.17|93.77|94.19|93.79|94.16|93.76|3
1732996300000|2024-11-30 19:51:40|94.16|93.76|94.14|93.74|94.16|93.76|94.14|93.74|5
1732996310000|2024-11-30 19:51:50|94.13|93.73|94.12|93.72|94.14|93.74|94.11|93.71|16
1732996320000|2024-11-30 19:52:00|94.11|93.71|94.11|93.71|94.13|93.73|94.1|93.7|20
1732996330000|2024-11-30 19:52:10|94.12|93.72|94.11|93.71|94.13|93.73|94.1|93.7|14
1732996340000|2024-11-30 19:52:20|94.1|93.7|94.04|93.64|94.11|93.71|94.03|93.63|11
1732996350000|2024-11-30 19:52:30|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|4
1732996360000|2024-11-30 19:52:40|94.03|93.63|94.03|93.63|94.04|93.64|94.03|93.63|3
1732996370000|2024-11-30 19:52:50|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|13
1732996380000|2024-11-30 19:53:00|94.07|93.67|94.08|93.68|94.11|93.71|94.07|93.67|5
1732996390000|2024-11-30 19:53:10|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|13
1732996400000|2024-11-30 19:53:20|94.06|93.66|94.12|93.72|94.13|93.73|94.06|93.66|11
1732996410000|2024-11-30 19:53:30|94.13|93.73|94.11|93.71|94.13|93.73|94.08|93.68|11
1732996420000|2024-11-30 19:53:40|94.1|93.7|94.11|93.71|94.11|93.71|94.1|93.7|8
1732996430000|2024-11-30 19:53:50|94.13|93.73|94.12|93.72|94.15|93.75|94.11|93.71|9
1732996440000|2024-11-30 19:54:00|94.13|93.73|94.15|93.75|94.16|93.76|94.13|93.73|6
1732996450000|2024-11-30 19:54:10|94.16|93.76|94.14|93.74|94.16|93.76|94.14|93.74|3
1732996460000|2024-11-30 19:54:20|94.13|93.73|94.11|93.71|94.14|93.74|94.11|93.71|5
1732996470000|2024-11-30 19:54:30|94.1|93.7|94.15|93.75|94.15|93.75|94.1|93.7|8
1732996480000|2024-11-30 19:54:40|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|7
1732996490000|2024-11-30 19:54:50|94.15|93.75|94.15|93.75|94.15|93.75|94.12|93.72|8
1732996500000|2024-11-30 19:55:00|94.14|93.74|94.21|93.81|94.21|93.81|94.14|93.74|10
1732996510000|2024-11-30 19:55:10|94.15|93.75|94.17|93.77|94.17|93.77|94.14|93.74|15
1732996520000|2024-11-30 19:55:20|94.16|93.76|94.15|93.75|94.17|93.77|94.14|93.74|7
1732996530000|2024-11-30 19:55:30|94.16|93.76|94.16|93.76|94.16|93.76|94.16|93.76|1
1732996560000|2024-11-30 19:56:00|94.17|93.77|94.2|93.8|94.21|93.81|94.17|93.77|5
1732996570000|2024-11-30 19:56:10|94.21|93.81|94.21|93.81|94.21|93.81|94.2|93.8|3
1732996590000|2024-11-30 19:56:30|94.2|93.8|94.2|93.8|94.2|93.8|94.2|93.8|1
1732996600000|2024-11-30 19:56:40|94.21|93.81|94.24|93.84|94.25|93.85|94.21|93.81|6
1732996610000|2024-11-30 19:56:50|94.23|93.83|94.22|93.82|94.23|93.83|94.21|93.81|6
1732996620000|2024-11-30 19:57:00|94.21|93.81|94.22|93.82|94.24|93.84|94.2|93.8|13
1732996630000|2024-11-30 19:57:10|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|5
1732996640000|2024-11-30 19:57:20|94.22|93.82|94.22|93.82|94.23|93.83|94.22|93.82|9
1732996660000|2024-11-30 19:57:40|94.23|93.83|94.23|93.83|94.23|93.83|94.23|93.83|1
1732996680000|2024-11-30 19:58:00|94.24|93.84|94.24|93.84|94.24|93.84|94.23|93.83|3
1732996690000|2024-11-30 19:58:10|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|11
1732996700000|2024-11-30 19:58:20|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732996710000|2024-11-30 19:58:30|94.18|93.78|94.2|93.8|94.2|93.8|94.18|93.78|3
1732996720000|2024-11-30 19:58:40|94.19|93.79|94.21|93.81|94.21|93.81|94.15|93.75|8
1732996730000|2024-11-30 19:58:50|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|5
1732996740000|2024-11-30 19:59:00|94.19|93.79|94.14|93.74|94.19|93.79|94.14|93.74|10
1732996750000|2024-11-30 19:59:10|94.13|93.73|94.14|93.74|94.16|93.76|94.13|93.73|10
1732996770000|2024-11-30 19:59:30|94.15|93.75|94.16|93.76|94.17|93.77|94.15|93.75|9
1732996780000|2024-11-30 19:59:40|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|6
1732996790000|2024-11-30 19:59:50|94.15|93.75|94.12|93.72|94.15|93.75|94.12|93.72|6
1732996800000|2024-11-30 20:00:00|94.1|93.7|94.01|93.61|94.1|93.7|94.01|93.61|15
1732996810000|2024-11-30 20:00:10|94.02|93.62|93.99|93.59|94.04|93.64|93.99|93.59|9
1732996820000|2024-11-30 20:00:20|93.97|93.57|94.01|93.61|94.01|93.61|93.97|93.57|9
1732996830000|2024-11-30 20:00:30|94|93.6|93.96|93.56|94.01|93.61|93.96|93.56|6
1732996840000|2024-11-30 20:00:40|93.95|93.55|93.96|93.56|93.96|93.56|93.94|93.54|4
1732996850000|2024-11-30 20:00:50|93.95|93.55|93.97|93.57|93.97|93.57|93.95|93.55|3
1732996860000|2024-11-30 20:01:00|93.96|93.56|94.02|93.62|94.02|93.62|93.95|93.55|9
1732996870000|2024-11-30 20:01:10|94.03|93.63|94.03|93.63|94.06|93.66|94.03|93.63|10
1732996880000|2024-11-30 20:01:20|94.02|93.62|94.01|93.61|94.02|93.62|94|93.6|4
1732996890000|2024-11-30 20:01:30|94.02|93.62|94.02|93.62|94.03|93.63|94.01|93.61|9
1732996900000|2024-11-30 20:01:40|94.01|93.61|94.01|93.61|94.01|93.61|94.01|93.61|1
1732996910000|2024-11-30 20:01:50|94|93.6|93.99|93.59|94.01|93.61|93.99|93.59|6
1732996920000|2024-11-30 20:02:00|94.01|93.61|94.03|93.63|94.04|93.64|94.01|93.61|6
1732996930000|2024-11-30 20:02:10|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732996950000|2024-11-30 20:02:30|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732996960000|2024-11-30 20:02:40|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|3
1732996970000|2024-11-30 20:02:50|94.06|93.66|94.11|93.71|94.13|93.73|94.06|93.66|5
1732996980000|2024-11-30 20:03:00|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|10
1732996990000|2024-11-30 20:03:10|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|7
1732997000000|2024-11-30 20:03:20|94.04|93.64|94.04|93.64|94.05|93.65|94.03|93.63|5
1732997010000|2024-11-30 20:03:30|94.06|93.66|94.04|93.64|94.06|93.66|94.03|93.63|8
1732997020000|2024-11-30 20:03:40|94.05|93.65|94.07|93.67|94.07|93.67|94.05|93.65|5
1732997030000|2024-11-30 20:03:50|94.06|93.66|94.05|93.65|94.06|93.66|94.03|93.63|5
1732997040000|2024-11-30 20:04:00|94.06|93.66|94.11|93.71|94.13|93.73|94.06|93.66|13
1732997050000|2024-11-30 20:04:10|94.1|93.7|94.06|93.66|94.1|93.7|94.06|93.66|3
1732997060000|2024-11-30 20:04:20|94.05|93.65|94.1|93.7|94.1|93.7|94.05|93.65|4
1732997070000|2024-11-30 20:04:30|94.09|93.69|94.09|93.69|94.11|93.71|94.09|93.69|5
1732997080000|2024-11-30 20:04:40|94.08|93.68|94.12|93.72|94.12|93.72|94.06|93.66|11
1732997090000|2024-11-30 20:04:50|94.13|93.73|94.15|93.75|94.15|93.75|94.13|93.73|5
1732997100000|2024-11-30 20:05:00|94.16|93.76|94.16|93.76|94.24|93.84|94.15|93.75|15
1732997110000|2024-11-30 20:05:10|94.14|93.74|94.12|93.72|94.15|93.75|94.12|93.72|6
1732997120000|2024-11-30 20:05:20|94.11|93.71|94.09|93.69|94.12|93.72|94.09|93.69|12
1732997130000|2024-11-30 20:05:30|94.1|93.7|94.1|93.7|94.12|93.72|94.1|93.7|5
1732997150000|2024-11-30 20:05:50|94.09|93.69|94.13|93.73|94.13|93.73|94.09|93.69|9
1732997160000|2024-11-30 20:06:00|94.14|93.74|94.14|93.74|94.14|93.74|94.14|93.74|1
1732997170000|2024-11-30 20:06:10|94.15|93.75|94.16|93.76|94.16|93.76|94.12|93.72|9
1732997180000|2024-11-30 20:06:20|94.14|93.74|94.13|93.73|94.14|93.74|94.13|93.73|2
1732997190000|2024-11-30 20:06:30|94.11|93.71|94.13|93.73|94.13|93.73|94.1|93.7|4
1732997200000|2024-11-30 20:06:40|94.14|93.74|94.12|93.72|94.14|93.74|94.1|93.7|9
1732997210000|2024-11-30 20:06:50|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|6
1732997220000|2024-11-30 20:07:00|94.11|93.71|94.12|93.72|94.13|93.73|94.1|93.7|10
1732997230000|2024-11-30 20:07:10|94.13|93.73|94.05|93.65|94.13|93.73|94.04|93.64|9
1732997240000|2024-11-30 20:07:20|94.04|93.64|94.03|93.63|94.04|93.64|94.03|93.63|4
1732997250000|2024-11-30 20:07:30|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|4
1732997260000|2024-11-30 20:07:40|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|6
1732997270000|2024-11-30 20:07:50|94.03|93.63|94.03|93.63|94.03|93.63|94.02|93.62|7
1732997280000|2024-11-30 20:08:00|94.04|93.64|94.02|93.62|94.04|93.64|94.01|93.61|6
1732997290000|2024-11-30 20:08:10|94.01|93.61|94.01|93.61|94.01|93.61|94.01|93.61|1
1732997300000|2024-11-30 20:08:20|94.02|93.62|94.06|93.66|94.06|93.66|94.02|93.62|6
1732997310000|2024-11-30 20:08:30|94.07|93.67|94.08|93.68|94.11|93.71|94.07|93.67|4
1732997320000|2024-11-30 20:08:40|94.1|93.7|94.11|93.71|94.11|93.71|94.1|93.7|4
1732997330000|2024-11-30 20:08:50|94.12|93.72|94.08|93.68|94.12|93.72|94.08|93.68|3
1732997340000|2024-11-30 20:09:00|94.05|93.65|94|93.6|94.05|93.65|94|93.6|9
1732997350000|2024-11-30 20:09:10|93.99|93.59|93.94|93.54|93.99|93.59|93.91|93.51|7
1732997360000|2024-11-30 20:09:20|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1732997370000|2024-11-30 20:09:30|93.94|93.54|93.9|93.5|93.94|93.54|93.89|93.49|5
1732997380000|2024-11-30 20:09:40|93.91|93.51|93.94|93.54|93.94|93.54|93.91|93.51|6
1732997390000|2024-11-30 20:09:50|93.93|93.53|93.92|93.52|93.93|93.53|93.92|93.52|2
1732997400000|2024-11-30 20:10:00|93.94|93.54|93.71|93.31|93.97|93.57|93.71|93.31|14
1732997410000|2024-11-30 20:10:10|93.72|93.32|93.59|93.19|93.74|93.34|93.55|93.15|16
1732997420000|2024-11-30 20:10:20|93.6|93.2|93.54|93.14|93.6|93.2|93.49|93.09|8
1732997430000|2024-11-30 20:10:30|93.55|93.15|93.57|93.17|93.59|93.19|93.55|93.15|9
1732997440000|2024-11-30 20:10:40|93.58|93.18|93.57|93.17|93.59|93.19|93.57|93.17|4
1732997450000|2024-11-30 20:10:50|93.58|93.18|93.63|93.23|93.63|93.23|93.56|93.16|11
1732997460000|2024-11-30 20:11:00|93.62|93.22|93.65|93.25|93.66|93.26|93.62|93.22|12
1732997470000|2024-11-30 20:11:10|93.66|93.26|93.73|93.33|93.73|93.33|93.65|93.25|9
1732958530000|2024-11-30 09:22:10|96.7|96.3|96.75|96.35|96.75|96.35|96.68|96.28|9
1732997480000|2024-11-30 20:11:20|93.74|93.34|93.74|93.34|93.76|93.36|93.74|93.34|8
1732958540000|2024-11-30 09:22:20|96.76|96.36|96.75|96.35|96.81|96.41|96.75|96.35|17
1732997490000|2024-11-30 20:11:30|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|5
1732958550000|2024-11-30 09:22:30|96.76|96.36|96.76|96.36|96.81|96.41|96.75|96.35|13
1732997500000|2024-11-30 20:11:40|93.73|93.33|93.74|93.34|93.75|93.35|93.73|93.33|5
1732958560000|2024-11-30 09:22:40|96.75|96.35|96.73|96.33|96.77|96.37|96.73|96.33|21
1732958570000|2024-11-30 09:22:50|96.72|96.32|96.75|96.35|96.77|96.37|96.72|96.32|17
1732997510000|2024-11-30 20:11:50|93.73|93.33|93.78|93.38|93.79|93.39|93.73|93.33|8
1732958580000|2024-11-30 09:23:00|96.72|96.32|96.73|96.33|96.73|96.33|96.66|96.26|15
1732997520000|2024-11-30 20:12:00|93.77|93.37|93.77|93.37|93.77|93.37|93.76|93.36|3
1732958590000|2024-11-30 09:23:10|96.83|96.43|96.8|96.4|96.85|96.45|96.8|96.4|16
1732958600000|2024-11-30 09:23:20|96.81|96.41|96.71|96.31|96.81|96.41|96.71|96.31|12
1732997530000|2024-11-30 20:12:10|93.76|93.36|93.8|93.4|93.82|93.42|93.76|93.36|14
1732958610000|2024-11-30 09:23:30|96.72|96.32|96.7|96.3|96.73|96.33|96.69|96.29|16
1732997540000|2024-11-30 20:12:20|93.81|93.41|93.81|93.41|93.83|93.43|93.8|93.4|8
1732958620000|2024-11-30 09:23:40|96.69|96.29|96.7|96.3|96.7|96.3|96.67|96.27|8
1732997550000|2024-11-30 20:12:30|93.82|93.42|93.86|93.46|93.87|93.47|93.82|93.42|8
1732958630000|2024-11-30 09:23:50|96.71|96.31|96.66|96.26|96.71|96.31|96.64|96.24|15
1732958640000|2024-11-30 09:24:00|96.67|96.27|96.66|96.26|96.7|96.3|96.65|96.25|15
1732997560000|2024-11-30 20:12:40|93.87|93.47|93.83|93.43|93.87|93.47|93.83|93.43|6
1732958650000|2024-11-30 09:24:10|96.67|96.27|96.59|96.19|96.67|96.27|96.59|96.19|15
1732997570000|2024-11-30 20:12:50|93.82|93.42|93.84|93.44|93.84|93.44|93.77|93.37|18
1732958660000|2024-11-30 09:24:20|96.58|96.18|96.56|96.16|96.61|96.21|96.56|96.16|17
1732958670000|2024-11-30 09:24:30|96.55|96.15|96.51|96.11|96.55|96.15|96.51|96.11|17
1732997580000|2024-11-30 20:13:00|93.85|93.45|93.87|93.47|93.87|93.47|93.84|93.44|5
1732958680000|2024-11-30 09:24:40|96.5|96.1|96.51|96.11|96.52|96.12|96.5|96.1|13
1732958690000|2024-11-30 09:24:50|96.52|96.12|96.47|96.07|96.52|96.12|96.47|96.07|9
1732997590000|2024-11-30 20:13:10|93.86|93.46|93.87|93.47|93.87|93.47|93.84|93.44|12
1732958700000|2024-11-30 09:25:00|96.46|96.06|96.35|95.95|96.46|96.06|96.34|95.94|13
1732997600000|2024-11-30 20:13:20|93.89|93.49|93.89|93.49|93.89|93.49|93.88|93.48|7
1732958710000|2024-11-30 09:25:10|96.38|95.98|96.51|96.11|96.51|96.11|96.38|95.98|11
1732997610000|2024-11-30 20:13:30|93.91|93.51|93.93|93.53|93.94|93.54|93.91|93.51|5
1732958720000|2024-11-30 09:25:20|96.52|96.12|96.55|96.15|96.55|96.15|96.52|96.12|12
1732958730000|2024-11-30 09:25:30|96.53|96.13|96.4|96|96.54|96.14|96.4|96|21
1732997620000|2024-11-30 20:13:40|93.94|93.54|93.98|93.58|93.98|93.58|93.93|93.53|8
1732958740000|2024-11-30 09:25:40|96.41|96.01|96.41|96.01|96.43|96.03|96.4|96|21
1732997630000|2024-11-30 20:13:50|93.97|93.57|93.97|93.57|93.98|93.58|93.97|93.57|3
1732958750000|2024-11-30 09:25:50|96.4|96|96.38|95.98|96.4|96|96.36|95.96|21
1732958760000|2024-11-30 09:26:00|96.37|95.97|96.37|95.97|96.42|96.02|96.35|95.95|17
1732997640000|2024-11-30 20:14:00|93.98|93.58|93.98|93.58|93.98|93.58|93.97|93.57|7
1732958770000|2024-11-30 09:26:10|96.38|95.98|96.33|95.93|96.38|95.98|96.3|95.9|16
1732997650000|2024-11-30 20:14:10|94.01|93.61|94.05|93.65|94.06|93.66|94.01|93.61|12
1732958780000|2024-11-30 09:26:20|96.32|95.92|96.45|96.05|96.47|96.07|96.27|95.87|21
1732958790000|2024-11-30 09:26:30|96.44|96.04|96.46|96.06|96.47|96.07|96.43|96.03|15
1732997660000|2024-11-30 20:14:20|94.04|93.64|94.04|93.64|94.05|93.65|94.04|93.64|3
1732958800000|2024-11-30 09:26:40|96.47|96.07|96.42|96.02|96.51|96.11|96.42|96.02|21
1732997670000|2024-11-30 20:14:30|94.03|93.63|93.96|93.56|94.03|93.63|93.95|93.55|10
1732958810000|2024-11-30 09:26:50|96.43|96.03|96.41|96.01|96.43|96.03|96.37|95.97|16
1732958820000|2024-11-30 09:27:00|96.4|96|96.42|96.02|96.42|96.02|96.37|95.97|12
1732997680000|2024-11-30 20:14:40|93.95|93.55|93.96|93.56|93.97|93.57|93.94|93.54|7
1732958830000|2024-11-30 09:27:10|96.43|96.03|96.43|96.03|96.45|96.05|96.42|96.02|14
1732997690000|2024-11-30 20:14:50|93.97|93.57|93.96|93.56|93.98|93.58|93.96|93.56|4
1732958840000|2024-11-30 09:27:20|96.42|96.02|96.37|95.97|96.44|96.04|96.36|95.96|13
1732958850000|2024-11-30 09:27:30|96.38|95.98|96.51|96.11|96.51|96.11|96.38|95.98|14
1732958860000|2024-11-30 09:27:40|96.52|96.12|96.58|96.18|96.58|96.18|96.51|96.11|15
1732997700000|2024-11-30 20:15:00|93.95|93.55|93.95|93.55|93.96|93.56|93.94|93.54|5
1732958870000|2024-11-30 09:27:50|96.59|96.19|96.58|96.18|96.59|96.19|96.55|96.15|17
1732997710000|2024-11-30 20:15:10|93.96|93.56|93.93|93.53|93.98|93.58|93.93|93.53|10
1732958880000|2024-11-30 09:28:00|96.59|96.19|96.58|96.18|96.62|96.22|96.57|96.17|12
1732958890000|2024-11-30 09:28:10|96.59|96.19|96.52|96.12|96.59|96.19|96.51|96.11|15
1732997720000|2024-11-30 20:15:20|93.94|93.54|93.94|93.54|93.96|93.56|93.94|93.54|7
1732958900000|2024-11-30 09:28:20|96.55|96.15|96.51|96.11|96.55|96.15|96.5|96.1|10
1732958910000|2024-11-30 09:28:30|96.48|96.08|96.42|96.02|96.48|96.08|96.42|96.02|14
1732997730000|2024-11-30 20:15:30|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|4
1732958920000|2024-11-30 09:28:40|96.43|96.03|96.49|96.09|96.5|96.1|96.42|96.02|14
1732997740000|2024-11-30 20:15:40|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732958930000|2024-11-30 09:28:50|96.48|96.08|96.49|96.09|96.52|96.12|96.48|96.08|10
1732958940000|2024-11-30 09:29:00|96.48|96.08|96.47|96.07|96.49|96.09|96.44|96.04|17
1732997750000|2024-11-30 20:15:50|93.99|93.59|93.98|93.58|93.99|93.59|93.98|93.58|2
1732958950000|2024-11-30 09:29:10|96.46|96.06|96.51|96.11|96.54|96.14|96.46|96.06|14
1732997760000|2024-11-30 20:16:00|93.99|93.59|93.99|93.59|93.99|93.59|93.98|93.58|3
1732958960000|2024-11-30 09:29:20|96.52|96.12|96.52|96.12|96.52|96.12|96.48|96.08|10
1732958970000|2024-11-30 09:29:30|96.51|96.11|96.5|96.1|96.51|96.11|96.48|96.08|12
1732997770000|2024-11-30 20:16:10|93.98|93.58|93.98|93.58|93.99|93.59|93.97|93.57|7
1732958980000|2024-11-30 09:29:40|96.51|96.11|96.51|96.11|96.52|96.12|96.5|96.1|9
1732997780000|2024-11-30 20:16:20|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732958990000|2024-11-30 09:29:50|96.52|96.12|96.49|96.09|96.52|96.12|96.49|96.09|10
1732959000000|2024-11-30 09:30:00|96.47|96.07|96.46|96.06|96.5|96.1|96.38|95.98|22
1732997790000|2024-11-30 20:16:30|93.96|93.56|93.99|93.59|93.99|93.59|93.92|93.52|13
1732959010000|2024-11-30 09:30:10|96.47|96.07|96.51|96.11|96.52|96.12|96.47|96.07|15
1732997800000|2024-11-30 20:16:40|93.98|93.58|93.92|93.52|93.98|93.58|93.9|93.5|11
1732959020000|2024-11-30 09:30:20|96.5|96.1|96.44|96.04|96.51|96.11|96.44|96.04|17
1732959030000|2024-11-30 09:30:30|96.45|96.05|96.51|96.11|96.51|96.11|96.44|96.04|6
1732997810000|2024-11-30 20:16:50|93.9|93.5|93.89|93.49|93.92|93.52|93.89|93.49|9
1732959040000|2024-11-30 09:30:40|96.52|96.12|96.54|96.14|96.56|96.16|96.5|96.1|14
1732959050000|2024-11-30 09:30:50|96.55|96.15|96.55|96.15|96.56|96.16|96.53|96.13|13
1732997820000|2024-11-30 20:17:00|93.87|93.47|93.88|93.48|93.91|93.51|93.87|93.47|13
1732959060000|2024-11-30 09:31:00|96.54|96.14|96.42|96.02|96.54|96.14|96.41|96.01|20
1732997830000|2024-11-30 20:17:10|93.89|93.49|93.94|93.54|93.94|93.54|93.88|93.48|15
1732959070000|2024-11-30 09:31:10|96.41|96.01|96.36|95.96|96.41|96.01|96.36|95.96|15
1732959080000|2024-11-30 09:31:20|96.34|95.94|96.33|95.93|96.34|95.94|96.29|95.89|15
1732997840000|2024-11-30 20:17:20|93.93|93.53|93.89|93.49|93.93|93.53|93.89|93.49|6
1732959090000|2024-11-30 09:31:30|96.34|95.94|96.41|96.01|96.41|96.01|96.34|95.94|14
1732959100000|2024-11-30 09:31:40|96.42|96.02|96.5|96.1|96.5|96.1|96.41|96.01|11
1732997850000|2024-11-30 20:17:30|93.88|93.48|93.86|93.46|93.88|93.48|93.86|93.46|3
1732959110000|2024-11-30 09:31:50|96.46|96.06|96.5|96.1|96.51|96.11|96.42|96.02|17
1732997860000|2024-11-30 20:17:40|93.87|93.47|93.88|93.48|93.88|93.48|93.87|93.47|2
1732959120000|2024-11-30 09:32:00|96.51|96.11|96.39|95.99|96.51|96.11|96.39|95.99|14
1732959130000|2024-11-30 09:32:10|96.37|95.97|96.34|95.94|96.37|95.97|96.31|95.91|12
1732997880000|2024-11-30 20:18:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|4
1732959140000|2024-11-30 09:32:20|96.33|95.93|96.23|95.83|96.33|95.93|96.21|95.81|13
1732997890000|2024-11-30 20:18:10|93.86|93.46|93.88|93.48|93.88|93.48|93.86|93.46|5
1732959150000|2024-11-30 09:32:30|96.21|95.81|96.16|95.76|96.23|95.83|96.16|95.76|18
1732959160000|2024-11-30 09:32:40|96.17|95.77|96.19|95.79|96.19|95.79|96.16|95.76|13
1732997900000|2024-11-30 20:18:20|93.87|93.47|93.85|93.45|93.88|93.48|93.85|93.45|10
1732959170000|2024-11-30 09:32:50|96.18|95.78|96.18|95.78|96.19|95.79|96.18|95.78|9
1732997920000|2024-11-30 20:18:40|93.86|93.46|93.86|93.46|93.86|93.46|93.84|93.44|5
1732959180000|2024-11-30 09:33:00|96.19|95.79|96.24|95.84|96.3|95.9|96.19|95.79|14
1732959190000|2024-11-30 09:33:10|96.22|95.82|96.24|95.84|96.29|95.89|96.19|95.79|23
1732997930000|2024-11-30 20:18:50|93.85|93.45|93.86|93.46|93.87|93.47|93.85|93.45|4
1732959200000|2024-11-30 09:33:20|96.25|95.85|96.3|95.9|96.3|95.9|96.25|95.85|11
1732959210000|2024-11-30 09:33:30|96.29|95.89|96.3|95.9|96.32|95.92|96.28|95.88|14
1732997940000|2024-11-30 20:19:00|93.87|93.47|93.9|93.5|93.9|93.5|93.87|93.47|5
1732959220000|2024-11-30 09:33:40|96.29|95.89|96.32|95.92|96.34|95.94|96.29|95.89|11
1732997950000|2024-11-30 20:19:10|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|4
1732959230000|2024-11-30 09:33:50|96.33|95.93|96.35|95.95|96.35|95.95|96.33|95.93|9
1732959240000|2024-11-30 09:34:00|96.36|95.96|96.39|95.99|96.41|96.01|96.36|95.96|19
1732997960000|2024-11-30 20:19:20|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732959250000|2024-11-30 09:34:10|96.4|96|96.39|95.99|96.4|96|96.35|95.95|17
1732959260000|2024-11-30 09:34:20|96.38|95.98|96.37|95.97|96.38|95.98|96.31|95.91|15
1732997970000|2024-11-30 20:19:30|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732959270000|2024-11-30 09:34:30|96.36|95.96|96.36|95.96|96.38|95.98|96.32|95.92|18
1732997980000|2024-11-30 20:19:40|93.94|93.54|93.98|93.58|93.98|93.58|93.94|93.54|3
1732959280000|2024-11-30 09:34:40|96.35|95.95|96.36|95.96|96.4|96|96.34|95.94|15
1732959290000|2024-11-30 09:34:50|96.37|95.97|96.36|95.96|96.37|95.97|96.35|95.95|6
1732998000000|2024-11-30 20:20:00|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732959300000|2024-11-30 09:35:00|96.35|95.95|96.26|95.86|96.35|95.95|96.26|95.86|13
1732998010000|2024-11-30 20:20:10|93.98|93.58|93.94|93.54|93.98|93.58|93.94|93.54|4
1732959310000|2024-11-30 09:35:10|96.25|95.85|96.28|95.88|96.3|95.9|96.24|95.84|14
1732959320000|2024-11-30 09:35:20|96.29|95.89|96.29|95.89|96.29|95.89|96.28|95.88|3
1732998020000|2024-11-30 20:20:20|93.95|93.55|93.95|93.55|93.96|93.56|93.94|93.54|7
1732959330000|2024-11-30 09:35:30|96.28|95.88|96.32|95.92|96.35|95.95|96.28|95.88|18
1732959340000|2024-11-30 09:35:40|96.31|95.91|96.35|95.95|96.35|95.95|96.29|95.89|15
1732998030000|2024-11-30 20:20:30|93.96|93.56|94.01|93.61|94.01|93.61|93.96|93.56|6
1732959350000|2024-11-30 09:35:50|96.34|95.94|96.26|95.86|96.34|95.94|96.26|95.86|10
1732998040000|2024-11-30 20:20:40|94|93.6|93.95|93.55|94|93.6|93.94|93.54|9
1732959360000|2024-11-30 09:36:00|96.24|95.84|96.24|95.84|96.25|95.85|96.22|95.82|9
1732959370000|2024-11-30 09:36:10|96.26|95.86|96.25|95.85|96.28|95.88|96.25|95.85|10
1732998050000|2024-11-30 20:20:50|93.96|93.56|93.91|93.51|93.96|93.56|93.89|93.49|15
1732959380000|2024-11-30 09:36:20|96.24|95.84|96.21|95.81|96.25|95.85|96.21|95.81|6
1732959390000|2024-11-30 09:36:30|96.19|95.79|96.23|95.83|96.23|95.83|96.18|95.78|18
1732998060000|2024-11-30 20:21:00|93.9|93.5|93.98|93.58|93.99|93.59|93.9|93.5|14
1732959400000|2024-11-30 09:36:40|96.25|95.85|96.3|95.9|96.31|95.91|96.25|95.85|6
1732998070000|2024-11-30 20:21:10|93.96|93.56|93.93|93.53|93.96|93.56|93.92|93.52|9
1732959410000|2024-11-30 09:36:50|96.28|95.88|96.23|95.83|96.28|95.88|96.19|95.79|15
1732959420000|2024-11-30 09:37:00|96.22|95.82|96.12|95.72|96.22|95.82|96.11|95.71|16
1732998080000|2024-11-30 20:21:20|93.92|93.52|93.95|93.55|93.95|93.55|93.9|93.5|9
1732959430000|2024-11-30 09:37:10|96.13|95.73|96.2|95.8|96.2|95.8|96.11|95.71|16
1732998090000|2024-11-30 20:21:30|93.96|93.56|94.02|93.62|94.02|93.62|93.96|93.56|6
1732959440000|2024-11-30 09:37:20|96.21|95.81|96.2|95.8|96.23|95.83|96.2|95.8|8
1732959450000|2024-11-30 09:37:30|96.21|95.81|96.18|95.78|96.22|95.82|96.18|95.78|7
1732998100000|2024-11-30 20:21:40|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|2
1732959460000|2024-11-30 09:37:40|96.15|95.75|96.24|95.84|96.27|95.87|96.15|95.75|23
1732959470000|2024-11-30 09:37:50|96.25|95.85|96.23|95.83|96.27|95.87|96.22|95.82|12
1732998110000|2024-11-30 20:21:50|94.03|93.63|94.04|93.64|94.06|93.66|94|93.6|12
1732959480000|2024-11-30 09:38:00|96.24|95.84|96.23|95.83|96.25|95.85|96.22|95.82|15
1732998120000|2024-11-30 20:22:00|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732959490000|2024-11-30 09:38:10|96.24|95.84|96.27|95.87|96.27|95.87|96.22|95.82|14
1732959500000|2024-11-30 09:38:20|96.29|95.89|96.2|95.8|96.3|95.9|96.2|95.8|14
1732998130000|2024-11-30 20:22:10|94.05|93.65|94.06|93.66|94.07|93.67|94.05|93.65|8
1732959510000|2024-11-30 09:38:30|96.21|95.81|96.19|95.79|96.21|95.81|96.17|95.77|8
1732998140000|2024-11-30 20:22:20|94.05|93.65|94.06|93.66|94.06|93.66|94.04|93.64|8
1732959520000|2024-11-30 09:38:40|96.17|95.77|96.11|95.71|96.17|95.77|96.11|95.71|12
1732959530000|2024-11-30 09:38:50|96.13|95.73|96.12|95.72|96.13|95.73|96.11|95.71|7
1732998150000|2024-11-30 20:22:30|94.05|93.65|93.99|93.59|94.05|93.65|93.98|93.58|12
1732959540000|2024-11-30 09:39:00|96.13|95.73|96.2|95.8|96.2|95.8|96.13|95.73|10
1732998160000|2024-11-30 20:22:40|93.98|93.58|93.95|93.55|93.98|93.58|93.95|93.55|8
1732959550000|2024-11-30 09:39:10|96.21|95.81|96.19|95.79|96.22|95.82|96.18|95.78|14
1732959560000|2024-11-30 09:39:20|96.2|95.8|96.15|95.75|96.21|95.81|96.14|95.74|12
1732998170000|2024-11-30 20:22:50|93.96|93.56|93.96|93.56|93.96|93.56|93.94|93.54|8
1732959570000|2024-11-30 09:39:30|96.16|95.76|96.19|95.79|96.19|95.79|96.16|95.76|15
1732998180000|2024-11-30 20:23:00|93.98|93.58|93.99|93.59|93.99|93.59|93.98|93.58|4
1732959580000|2024-11-30 09:39:40|96.21|95.81|96.3|95.9|96.3|95.9|96.21|95.81|16
1732959590000|2024-11-30 09:39:50|96.32|95.92|96.34|95.94|96.34|95.94|96.3|95.9|9
1732998190000|2024-11-30 20:23:10|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|2
1732959600000|2024-11-30 09:40:00|96.32|95.92|96.34|95.94|96.34|95.94|96.32|95.92|9
1732998200000|2024-11-30 20:23:20|94.03|93.63|94.01|93.61|94.03|93.63|94.01|93.61|3
1732959610000|2024-11-30 09:40:10|96.33|95.93|96.2|95.8|96.33|95.93|96.19|95.79|19
1732959620000|2024-11-30 09:40:20|96.18|95.78|96.18|95.78|96.2|95.8|96.14|95.74|17
1732998210000|2024-11-30 20:23:30|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|4
1732959630000|2024-11-30 09:40:30|96.17|95.77|96.22|95.82|96.22|95.82|96.17|95.77|11
1732998220000|2024-11-30 20:23:40|94|93.6|94.02|93.62|94.02|93.62|94|93.6|3
1732959640000|2024-11-30 09:40:40|96.23|95.83|96.19|95.79|96.23|95.83|96.18|95.78|11
1732959650000|2024-11-30 09:40:50|96.18|95.78|96.13|95.73|96.18|95.78|96.1|95.7|6
1732998230000|2024-11-30 20:23:50|94|93.6|94.03|93.63|94.04|93.64|94|93.6|4
1732959660000|2024-11-30 09:41:00|96.12|95.72|95.99|95.59|96.13|95.73|95.99|95.59|20
1732959670000|2024-11-30 09:41:10|96|95.6|96|95.6|96.03|95.63|96|95.6|10
1732998240000|2024-11-30 20:24:00|94.02|93.62|94.02|93.62|94.06|93.66|94.02|93.62|10
1732959680000|2024-11-30 09:41:20|96.01|95.61|96|95.6|96.03|95.63|95.92|95.52|13
1732998250000|2024-11-30 20:24:10|94|93.6|94.02|93.62|94.03|93.63|93.97|93.57|15
1732959690000|2024-11-30 09:41:30|95.99|95.59|96.01|95.61|96.01|95.61|95.98|95.58|13
1732959700000|2024-11-30 09:41:40|95.99|95.59|95.98|95.58|95.99|95.59|95.94|95.54|15
1732998260000|2024-11-30 20:24:20|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|10
1732959710000|2024-11-30 09:41:50|95.99|95.59|95.92|95.52|95.99|95.59|95.92|95.52|12
1732998270000|2024-11-30 20:24:30|94.01|93.61|94.03|93.63|94.04|93.64|94.01|93.61|5
1732959720000|2024-11-30 09:42:00|95.91|95.51|95.85|95.45|95.92|95.52|95.85|95.45|14
1732959730000|2024-11-30 09:42:10|95.86|95.46|95.84|95.44|95.88|95.48|95.84|95.44|12
1732998280000|2024-11-30 20:24:40|94.04|93.64|94.05|93.65|94.05|93.65|94.04|93.64|2
1732959740000|2024-11-30 09:42:20|95.83|95.43|95.88|95.48|95.88|95.48|95.81|95.41|15
1732959750000|2024-11-30 09:42:30|95.89|95.49|95.85|95.45|95.9|95.5|95.84|95.44|15
1732998290000|2024-11-30 20:24:50|94.04|93.64|94.11|93.71|94.11|93.71|93.99|93.59|11
1732959760000|2024-11-30 09:42:40|95.83|95.43|95.82|95.42|95.84|95.44|95.82|95.42|9
1732959770000|2024-11-30 09:42:50|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|9
1732998300000|2024-11-30 20:25:00|94.1|93.7|94.08|93.68|94.1|93.7|94.08|93.68|6
1732959780000|2024-11-30 09:43:00|95.81|95.41|95.87|95.47|95.87|95.47|95.8|95.4|12
1732959790000|2024-11-30 09:43:10|95.88|95.48|95.85|95.45|95.9|95.5|95.83|95.43|17
1732998310000|2024-11-30 20:25:10|94.07|93.67|94.07|93.67|94.08|93.68|94.05|93.65|10
1732959800000|2024-11-30 09:43:20|95.86|95.46|95.82|95.42|95.86|95.46|95.8|95.4|15
1732959810000|2024-11-30 09:43:30|95.81|95.41|95.8|95.4|95.82|95.42|95.79|95.39|8
1732998320000|2024-11-30 20:25:20|94.06|93.66|94.07|93.67|94.07|93.67|94.06|93.66|2
1732959820000|2024-11-30 09:43:40|95.78|95.38|95.8|95.4|95.8|95.4|95.78|95.38|5
1732959830000|2024-11-30 09:43:50|95.79|95.39|95.81|95.41|95.81|95.41|95.79|95.39|5
1732998330000|2024-11-30 20:25:30|94.08|93.68|94.08|93.68|94.09|93.69|94.07|93.67|7
1732959840000|2024-11-30 09:44:00|95.8|95.4|95.88|95.48|95.88|95.48|95.8|95.4|9
1732959850000|2024-11-30 09:44:10|95.89|95.49|95.36|94.96|95.91|95.51|95.34|94.94|22
1732998340000|2024-11-30 20:25:40|94.09|93.69|94.09|93.69|94.09|93.69|94.08|93.68|5
1732959860000|2024-11-30 09:44:20|95.39|94.99|95.4|95|95.42|95.02|95.39|94.99|13
1732998350000|2024-11-30 20:25:50|94.08|93.68|94.13|93.73|94.13|93.73|94.08|93.68|10
1732959870000|2024-11-30 09:44:30|95.41|95.01|95.48|95.08|95.48|95.08|95.4|95|15
1732959880000|2024-11-30 09:44:40|95.47|95.07|95.43|95.03|95.49|95.09|95.42|95.02|13
1732998360000|2024-11-30 20:26:00|94.14|93.74|94.14|93.74|94.15|93.75|94.12|93.72|8
1732959890000|2024-11-30 09:44:50|95.42|95.02|95.39|94.99|95.43|95.03|95.39|94.99|10
1732998370000|2024-11-30 20:26:10|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|3
1732959900000|2024-11-30 09:45:00|95.4|95|95.4|95|95.44|95.04|95.38|94.98|15
1732959910000|2024-11-30 09:45:10|95.41|95.01|95.43|95.03|95.47|95.07|95.41|95.01|12
1732998380000|2024-11-30 20:26:20|94.14|93.74|94.07|93.67|94.14|93.74|94.07|93.67|6
1732959920000|2024-11-30 09:45:20|95.45|95.05|95.49|95.09|95.5|95.1|95.45|95.05|14
1732998390000|2024-11-30 20:26:30|94.08|93.68|94.11|93.71|94.11|93.71|94.08|93.68|8
1732959930000|2024-11-30 09:45:30|95.48|95.08|95.52|95.12|95.53|95.13|95.48|95.08|5
1732959940000|2024-11-30 09:45:40|95.51|95.11|95.5|95.1|95.52|95.12|95.5|95.1|7
1732998400000|2024-11-30 20:26:40|94.12|93.72|94.17|93.77|94.18|93.78|94.12|93.72|3
1732959950000|2024-11-30 09:45:50|95.51|95.11|95.6|95.2|95.61|95.21|95.51|95.11|13
1732959960000|2024-11-30 09:46:00|95.59|95.19|95.62|95.22|95.62|95.22|95.57|95.17|17
1732998410000|2024-11-30 20:26:50|94.16|93.76|94.15|93.75|94.17|93.77|94.14|93.74|13
1732959970000|2024-11-30 09:46:10|95.61|95.21|95.6|95.2|95.62|95.22|95.6|95.2|4
1732998420000|2024-11-30 20:27:00|94.16|93.76|94.13|93.73|94.16|93.76|94.13|93.73|8
1732959980000|2024-11-30 09:46:20|95.58|95.18|95.58|95.18|95.6|95.2|95.57|95.17|14
1732959990000|2024-11-30 09:46:30|95.59|95.19|95.6|95.2|95.6|95.2|95.58|95.18|6
1732998430000|2024-11-30 20:27:10|94.12|93.72|94.12|93.72|94.13|93.73|94.11|93.71|7
1732960000000|2024-11-30 09:46:40|95.61|95.21|95.68|95.28|95.69|95.29|95.61|95.21|9
1732960010000|2024-11-30 09:46:50|95.69|95.29|95.71|95.31|95.71|95.31|95.68|95.28|17
1732998440000|2024-11-30 20:27:20|94.13|93.73|94.14|93.74|94.16|93.76|94.13|93.73|6
1732960020000|2024-11-30 09:47:00|95.7|95.3|95.68|95.28|95.71|95.31|95.68|95.28|12
1732998450000|2024-11-30 20:27:30|94.13|93.73|94.08|93.68|94.13|93.73|94.08|93.68|5
1732960030000|2024-11-30 09:47:10|95.69|95.29|95.73|95.33|95.73|95.33|95.68|95.28|13
1732960040000|2024-11-30 09:47:20|95.74|95.34|95.76|95.36|95.77|95.37|95.73|95.33|17
1732998460000|2024-11-30 20:27:40|94.07|93.67|94.11|93.71|94.12|93.72|94.07|93.67|9
1732960050000|2024-11-30 09:47:30|95.77|95.37|95.79|95.39|95.8|95.4|95.76|95.36|15
1732960060000|2024-11-30 09:47:40|95.77|95.37|95.82|95.42|95.82|95.42|95.77|95.37|12
1732998470000|2024-11-30 20:27:50|94.12|93.72|94.09|93.69|94.12|93.72|94.09|93.69|3
1732960070000|2024-11-30 09:47:50|95.81|95.41|95.81|95.41|95.82|95.42|95.81|95.41|7
1732998480000|2024-11-30 20:28:00|94.1|93.7|94.12|93.72|94.12|93.72|94.1|93.7|6
1732960080000|2024-11-30 09:48:00|95.82|95.42|95.8|95.4|95.82|95.42|95.77|95.37|16
1732960090000|2024-11-30 09:48:10|95.81|95.41|95.81|95.41|95.81|95.41|95.8|95.4|7
1732998490000|2024-11-30 20:28:10|94.11|93.71|94.07|93.67|94.12|93.72|94.07|93.67|7
1732960100000|2024-11-30 09:48:20|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|6
1732960110000|2024-11-30 09:48:30|95.79|95.39|95.81|95.41|95.82|95.42|95.79|95.39|16
1732998500000|2024-11-30 20:28:20|94.08|93.68|94.14|93.74|94.14|93.74|94.07|93.67|5
1732960120000|2024-11-30 09:48:40|95.8|95.4|95.8|95.4|95.8|95.4|95.74|95.34|18
1732998510000|2024-11-30 20:28:30|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|4
1732960130000|2024-11-30 09:48:50|95.81|95.41|95.81|95.41|95.82|95.42|95.79|95.39|11
1732960140000|2024-11-30 09:49:00|95.8|95.4|95.83|95.43|95.88|95.48|95.79|95.39|12
1732998520000|2024-11-30 20:28:40|94.15|93.75|94.14|93.74|94.16|93.76|94.14|93.74|4
1732960150000|2024-11-30 09:49:10|95.82|95.42|95.82|95.42|95.82|95.42|95.78|95.38|10
1732960160000|2024-11-30 09:49:20|95.81|95.41|95.74|95.34|95.81|95.41|95.72|95.32|11
1732998530000|2024-11-30 20:28:50|94.15|93.75|94.14|93.74|94.15|93.75|94.13|93.73|6
1732960170000|2024-11-30 09:49:30|95.73|95.33|95.71|95.31|95.74|95.34|95.71|95.31|6
1732998540000|2024-11-30 20:29:00|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|6
1732960180000|2024-11-30 09:49:40|95.7|95.3|95.82|95.42|95.82|95.42|95.69|95.29|15
1732960190000|2024-11-30 09:49:50|95.81|95.41|95.73|95.33|95.82|95.42|95.73|95.33|18
1732998550000|2024-11-30 20:29:10|94.17|93.77|94.15|93.75|94.18|93.78|94.14|93.74|7
1732960200000|2024-11-30 09:50:00|95.74|95.34|95.73|95.33|95.77|95.37|95.71|95.31|14
1732998560000|2024-11-30 20:29:20|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|3
1732960210000|2024-11-30 09:50:10|95.74|95.34|95.77|95.37|95.78|95.38|95.74|95.34|7
1732960220000|2024-11-30 09:50:20|95.75|95.35|95.78|95.38|95.78|95.38|95.75|95.35|10
1732998570000|2024-11-30 20:29:30|94.17|93.77|94.16|93.76|94.17|93.77|94.15|93.75|6
1732960230000|2024-11-30 09:50:30|95.81|95.41|95.92|95.52|95.92|95.52|95.81|95.41|10
1732998580000|2024-11-30 20:29:40|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|11
1732960240000|2024-11-30 09:50:40|95.93|95.53|95.92|95.52|95.94|95.54|95.92|95.52|8
1732960250000|2024-11-30 09:50:50|95.94|95.54|95.95|95.55|95.97|95.57|95.92|95.52|11
1732998590000|2024-11-30 20:29:50|94.16|93.76|94.13|93.73|94.16|93.76|94.13|93.73|4
1732960260000|2024-11-30 09:51:00|95.96|95.56|96.01|95.61|96.01|95.61|95.96|95.56|7
1732960270000|2024-11-30 09:51:10|96|95.6|95.99|95.59|96.01|95.61|95.99|95.59|7
1732998600000|2024-11-30 20:30:00|94.12|93.72|94.09|93.69|94.13|93.73|94.09|93.69|8
1732960280000|2024-11-30 09:51:20|95.98|95.58|96.01|95.61|96.01|95.61|95.94|95.54|11
1732960290000|2024-11-30 09:51:30|96|95.6|95.95|95.55|96|95.6|95.94|95.54|17
1732998610000|2024-11-30 20:30:10|94.1|93.7|94.12|93.72|94.13|93.73|94.1|93.7|6
1732960300000|2024-11-30 09:51:40|95.97|95.57|95.91|95.51|95.97|95.57|95.91|95.51|16
1732998620000|2024-11-30 20:30:20|94.11|93.71|94.12|93.72|94.13|93.73|94.11|93.71|8
1732960310000|2024-11-30 09:51:50|95.92|95.52|95.91|95.51|95.93|95.53|95.9|95.5|12
1732960320000|2024-11-30 09:52:00|95.92|95.52|95.82|95.42|95.94|95.54|95.82|95.42|15
1732998630000|2024-11-30 20:30:30|94.11|93.71|94.1|93.7|94.11|93.71|94.08|93.68|4
1732960330000|2024-11-30 09:52:10|95.83|95.43|95.83|95.43|95.83|95.43|95.82|95.42|11
1732960340000|2024-11-30 09:52:20|95.84|95.44|95.93|95.53|95.93|95.53|95.84|95.44|8
1732998640000|2024-11-30 20:30:40|94.09|93.69|94.06|93.66|94.09|93.69|94.06|93.66|3
1732960350000|2024-11-30 09:52:30|95.92|95.52|95.91|95.51|95.93|95.53|95.9|95.5|18
1732998650000|2024-11-30 20:30:50|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|4
1732960360000|2024-11-30 09:52:40|95.9|95.5|95.92|95.52|95.93|95.53|95.9|95.5|23
1732960370000|2024-11-30 09:52:50|95.9|95.5|95.9|95.5|95.9|95.5|95.9|95.5|1
1732998660000|2024-11-30 20:31:00|94.04|93.64|94.06|93.66|94.1|93.7|94.03|93.63|14
1732960380000|2024-11-30 09:53:00|95.89|95.49|95.84|95.44|95.9|95.5|95.84|95.44|10
1732960390000|2024-11-30 09:53:10|95.85|95.45|95.82|95.42|95.85|95.45|95.82|95.42|10
1732998670000|2024-11-30 20:31:10|94.05|93.65|93.98|93.58|94.05|93.65|93.98|93.58|7
1732960400000|2024-11-30 09:53:20|95.81|95.41|95.83|95.43|95.84|95.44|95.81|95.41|9
1732998680000|2024-11-30 20:31:20|93.97|93.57|93.97|93.57|93.98|93.58|93.95|93.55|11
1732960410000|2024-11-30 09:53:30|95.84|95.44|95.93|95.53|95.93|95.53|95.83|95.43|14
1732960420000|2024-11-30 09:53:40|95.91|95.51|95.89|95.49|95.91|95.51|95.83|95.43|11
1732998690000|2024-11-30 20:31:30|93.98|93.58|93.97|93.57|93.98|93.58|93.97|93.57|2
1732960430000|2024-11-30 09:53:50|95.88|95.48|95.86|95.46|95.88|95.48|95.86|95.46|7
1732998700000|2024-11-30 20:31:40|93.96|93.56|93.98|93.58|93.98|93.58|93.95|93.55|7
1732960440000|2024-11-30 09:54:00|95.87|95.47|95.85|95.45|95.9|95.5|95.85|95.45|20
1732960450000|2024-11-30 09:54:10|95.84|95.44|95.91|95.51|95.91|95.51|95.84|95.44|15
1732998710000|2024-11-30 20:31:50|93.99|93.59|94.02|93.62|94.04|93.64|93.99|93.59|11
1732960460000|2024-11-30 09:54:20|95.92|95.52|95.93|95.53|95.97|95.57|95.92|95.52|18
1732960470000|2024-11-30 09:54:30|95.92|95.52|95.89|95.49|95.92|95.52|95.88|95.48|12
1732998720000|2024-11-30 20:32:00|94.01|93.61|94.04|93.64|94.04|93.64|94|93.6|8
1732960480000|2024-11-30 09:54:40|95.88|95.48|95.9|95.5|95.92|95.52|95.86|95.46|13
1732998730000|2024-11-30 20:32:10|94.03|93.63|94.03|93.63|94.04|93.64|94|93.6|10
1732960490000|2024-11-30 09:54:50|95.91|95.51|95.93|95.53|95.93|95.53|95.9|95.5|11
1732960500000|2024-11-30 09:55:00|95.94|95.54|95.92|95.52|95.94|95.54|95.91|95.51|9
1732998740000|2024-11-30 20:32:20|94.02|93.62|94.07|93.67|94.08|93.68|94.02|93.62|6
1732960510000|2024-11-30 09:55:10|95.91|95.51|95.95|95.55|95.95|95.55|95.91|95.51|13
1732998750000|2024-11-30 20:32:30|94.06|93.66|94.07|93.67|94.07|93.67|94.04|93.64|5
1732960520000|2024-11-30 09:55:20|95.97|95.57|96|95.6|96.1|95.7|95.97|95.57|17
1732960530000|2024-11-30 09:55:30|96.01|95.61|96.02|95.62|96.05|95.65|96.01|95.61|13
1732998760000|2024-11-30 20:32:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732960540000|2024-11-30 09:55:40|96.01|95.61|96.04|95.64|96.04|95.64|96|95.6|15
1732998770000|2024-11-30 20:32:50|94.07|93.67|94.05|93.65|94.07|93.67|94.05|93.65|5
1732960550000|2024-11-30 09:55:50|96.03|95.63|96.03|95.63|96.04|95.64|96.01|95.61|12
1732960560000|2024-11-30 09:56:00|96.07|95.67|96.1|95.7|96.11|95.71|96.07|95.67|6
1732998780000|2024-11-30 20:33:00|94.06|93.66|94|93.6|94.06|93.66|94|93.6|10
1732960570000|2024-11-30 09:56:10|96.09|95.69|96.1|95.7|96.11|95.71|96.09|95.69|12
1732960580000|2024-11-30 09:56:20|96.11|95.71|96.12|95.72|96.12|95.72|96.1|95.7|6
1732998790000|2024-11-30 20:33:10|93.99|93.59|94|93.6|94.01|93.61|93.97|93.57|7
1732960590000|2024-11-30 09:56:30|96.11|95.71|96.11|95.71|96.12|95.72|96.11|95.71|5
1732998800000|2024-11-30 20:33:20|94.01|93.61|94.01|93.61|94.02|93.62|93.99|93.59|10
1732960600000|2024-11-30 09:56:40|96.1|95.7|96.12|95.72|96.12|95.72|96.1|95.7|5
1732960610000|2024-11-30 09:56:50|96.11|95.71|96.1|95.7|96.11|95.71|96.1|95.7|4
1732998810000|2024-11-30 20:33:30|94|93.6|93.97|93.57|94.01|93.61|93.97|93.57|9
1732960620000|2024-11-30 09:57:00|96.09|95.69|96.11|95.71|96.11|95.71|96.08|95.68|5
1732960630000|2024-11-30 09:57:10|96.1|95.7|96|95.6|96.1|95.7|96|95.6|13
1732998820000|2024-11-30 20:33:40|93.98|93.58|93.96|93.56|94|93.6|93.96|93.56|6
1732960640000|2024-11-30 09:57:20|96.01|95.61|96.03|95.63|96.03|95.63|95.99|95.59|14
1732998830000|2024-11-30 20:33:50|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732960650000|2024-11-30 09:57:30|96.04|95.64|95.94|95.54|96.04|95.64|95.94|95.54|15
1732960660000|2024-11-30 09:57:40|95.92|95.52|96.1|95.7|96.1|95.7|95.91|95.51|22
1732998840000|2024-11-30 20:34:00|93.99|93.59|93.97|93.57|94.01|93.61|93.96|93.56|7
1732960670000|2024-11-30 09:57:50|96.09|95.69|96.03|95.63|96.1|95.7|96.02|95.62|13
1732960680000|2024-11-30 09:58:00|96.04|95.64|95.94|95.54|96.04|95.64|95.94|95.54|19
1732998850000|2024-11-30 20:34:10|93.96|93.56|93.95|93.55|93.96|93.56|93.95|93.55|6
1732960690000|2024-11-30 09:58:10|95.95|95.55|95.92|95.52|95.95|95.55|95.92|95.52|6
1732998860000|2024-11-30 20:34:20|93.94|93.54|93.95|93.55|93.96|93.56|93.94|93.54|6
1732960700000|2024-11-30 09:58:20|95.93|95.53|96.01|95.61|96.01|95.61|95.92|95.52|10
1732960710000|2024-11-30 09:58:30|96|95.6|95.98|95.58|96.01|95.61|95.98|95.58|4
1732998870000|2024-11-30 20:34:30|93.96|93.56|93.96|93.56|93.97|93.57|93.96|93.56|3
1732960720000|2024-11-30 09:58:40|95.99|95.59|95.96|95.56|95.99|95.59|95.91|95.51|15
1732998880000|2024-11-30 20:34:40|93.97|93.57|93.96|93.56|93.97|93.57|93.96|93.56|2
1732960730000|2024-11-30 09:58:50|95.99|95.59|95.98|95.58|95.99|95.59|95.97|95.57|5
1732960740000|2024-11-30 09:59:00|95.97|95.57|95.94|95.54|95.99|95.59|95.93|95.53|8
1732998900000|2024-11-30 20:35:00|93.97|93.57|93.96|93.56|94|93.6|93.96|93.56|7
1732960750000|2024-11-30 09:59:10|95.93|95.53|95.91|95.51|95.94|95.54|95.9|95.5|8
1732960760000|2024-11-30 09:59:20|95.89|95.49|95.92|95.52|95.94|95.54|95.89|95.49|12
1732998910000|2024-11-30 20:35:10|93.97|93.57|94.02|93.62|94.02|93.62|93.97|93.57|6
1732960770000|2024-11-30 09:59:30|95.93|95.53|95.9|95.5|95.95|95.55|95.89|95.49|15
1732998920000|2024-11-30 20:35:20|94.03|93.63|93.96|93.56|94.04|93.64|93.96|93.56|12
1732960780000|2024-11-30 09:59:40|95.91|95.51|95.91|95.51|95.92|95.52|95.89|95.49|9
1732960790000|2024-11-30 09:59:50|95.92|95.52|95.9|95.5|95.92|95.52|95.9|95.5|7
1732998930000|2024-11-30 20:35:30|93.97|93.57|93.97|93.57|93.97|93.57|93.96|93.56|5
1732960800000|2024-11-30 10:00:00|95.89|95.49|95.82|95.42|95.9|95.5|95.82|95.42|17
1732998940000|2024-11-30 20:35:40|93.98|93.58|94.02|93.62|94.02|93.62|93.97|93.57|6
1732960810000|2024-11-30 10:00:10|95.83|95.43|95.85|95.45|95.91|95.51|95.83|95.43|16
1732960820000|2024-11-30 10:00:20|95.86|95.46|95.91|95.51|95.93|95.53|95.85|95.45|16
1732998950000|2024-11-30 20:35:50|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1732960830000|2024-11-30 10:00:30|95.89|95.49|95.91|95.51|95.91|95.51|95.85|95.45|15
1732998960000|2024-11-30 20:36:00|94.04|93.64|94.08|93.68|94.09|93.69|94.04|93.64|9
1732960840000|2024-11-30 10:00:40|95.93|95.53|95.86|95.46|95.93|95.53|95.86|95.46|16
1732960850000|2024-11-30 10:00:50|95.84|95.44|95.82|95.42|95.85|95.45|95.82|95.42|9
1732998970000|2024-11-30 20:36:10|94.09|93.69|94.07|93.67|94.1|93.7|94.07|93.67|11
1732960860000|2024-11-30 10:01:00|95.83|95.43|95.79|95.39|95.83|95.43|95.77|95.37|8
1732960870000|2024-11-30 10:01:10|95.78|95.38|95.7|95.3|95.79|95.39|95.7|95.3|14
1732998980000|2024-11-30 20:36:20|94.08|93.68|94.07|93.67|94.08|93.68|94.07|93.67|4
1732960880000|2024-11-30 10:01:20|95.71|95.31|95.69|95.29|95.71|95.31|95.67|95.27|11
1732998990000|2024-11-30 20:36:30|94.08|93.68|94.11|93.71|94.11|93.71|94.08|93.68|4
1732960890000|2024-11-30 10:01:30|95.68|95.28|95.68|95.28|95.69|95.29|95.68|95.28|7
1732960900000|2024-11-30 10:01:40|95.69|95.29|95.77|95.37|95.78|95.38|95.69|95.29|17
1732999010000|2024-11-30 20:36:50|94.1|93.7|94.08|93.68|94.1|93.7|94.07|93.67|5
1732960910000|2024-11-30 10:01:50|95.78|95.38|95.79|95.39|95.79|95.39|95.77|95.37|8
1732999020000|2024-11-30 20:37:00|94.07|93.67|94.06|93.66|94.1|93.7|94.06|93.66|9
1732960920000|2024-11-30 10:02:00|95.8|95.4|95.72|95.32|95.8|95.4|95.71|95.31|6
1732960930000|2024-11-30 10:02:10|95.73|95.33|95.77|95.37|95.8|95.4|95.72|95.32|17
1732999030000|2024-11-30 20:37:10|94.07|93.67|94.09|93.69|94.09|93.69|94.07|93.67|3
1732960940000|2024-11-30 10:02:20|95.78|95.38|95.82|95.42|95.82|95.42|95.77|95.37|11
1732960950000|2024-11-30 10:02:30|95.83|95.43|95.89|95.49|95.89|95.49|95.83|95.43|18
1732999040000|2024-11-30 20:37:20|94.08|93.68|94.09|93.69|94.09|93.69|94.08|93.68|2
1732960960000|2024-11-30 10:02:40|95.88|95.48|95.88|95.48|95.92|95.52|95.87|95.47|20
1732999050000|2024-11-30 20:37:30|94.08|93.68|94.04|93.64|94.08|93.68|94.04|93.64|5
1732960970000|2024-11-30 10:02:50|95.89|95.49|95.91|95.51|95.92|95.52|95.88|95.48|8
1732960980000|2024-11-30 10:03:00|95.88|95.48|95.88|95.48|95.89|95.49|95.85|95.45|19
1732999060000|2024-11-30 20:37:40|94.05|93.65|94.04|93.64|94.05|93.65|94.04|93.64|4
1732960990000|2024-11-30 10:03:10|95.89|95.49|95.88|95.48|95.89|95.49|95.87|95.47|16
1732961000000|2024-11-30 10:03:20|95.87|95.47|95.88|95.48|95.88|95.48|95.87|95.47|8
1732999070000|2024-11-30 20:37:50|94.05|93.65|94.07|93.67|94.07|93.67|94.04|93.64|5
1732961010000|2024-11-30 10:03:30|95.87|95.47|95.86|95.46|95.87|95.47|95.85|95.45|6
1732999080000|2024-11-30 20:38:00|94.06|93.66|94.08|93.68|94.09|93.69|94.06|93.66|7
1732961020000|2024-11-30 10:03:40|95.87|95.47|95.81|95.41|95.87|95.47|95.81|95.41|6
1732961030000|2024-11-30 10:03:50|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|15
1732999090000|2024-11-30 20:38:10|94.09|93.69|94.06|93.66|94.1|93.7|94.06|93.66|14
1732961040000|2024-11-30 10:04:00|95.8|95.4|95.83|95.43|95.84|95.44|95.79|95.39|16
1732961050000|2024-11-30 10:04:10|95.82|95.42|95.79|95.39|95.82|95.42|95.79|95.39|4
1732999100000|2024-11-30 20:38:20|94.05|93.65|94.03|93.63|94.06|93.66|94.02|93.62|9
1732961060000|2024-11-30 10:04:20|95.8|95.4|95.91|95.51|95.92|95.52|95.77|95.37|19
1732961070000|2024-11-30 10:04:30|95.9|95.5|95.8|95.4|95.92|95.52|95.8|95.4|20
1732999110000|2024-11-30 20:38:30|94.02|93.62|94.03|93.63|94.03|93.63|94.02|93.62|2
1732961080000|2024-11-30 10:04:40|95.81|95.41|95.8|95.4|95.81|95.41|95.78|95.38|14
1732999120000|2024-11-30 20:38:40|94.02|93.62|94.04|93.64|94.04|93.64|93.99|93.59|9
1732961090000|2024-11-30 10:04:50|95.79|95.39|95.81|95.41|95.81|95.41|95.79|95.39|8
1732961100000|2024-11-30 10:05:00|95.8|95.4|95.82|95.42|95.82|95.42|95.77|95.37|14
1732999130000|2024-11-30 20:38:50|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732961110000|2024-11-30 10:05:10|95.81|95.41|95.82|95.42|95.87|95.47|95.81|95.41|15
1732999140000|2024-11-30 20:39:00|94.05|93.65|94.11|93.71|94.11|93.71|94.05|93.65|7
1732961120000|2024-11-30 10:05:20|95.79|95.39|95.79|95.39|95.81|95.41|95.78|95.38|18
1732961130000|2024-11-30 10:05:30|95.8|95.4|95.6|95.2|95.8|95.4|95.59|95.19|22
1732999150000|2024-11-30 20:39:10|94.12|93.72|94.13|93.73|94.13|93.73|94.1|93.7|12
1732961140000|2024-11-30 10:05:40|95.59|95.19|95.47|95.07|95.59|95.19|95.47|95.07|15
1732961150000|2024-11-30 10:05:50|95.46|95.06|95.57|95.17|95.57|95.17|95.45|95.05|18
1732999160000|2024-11-30 20:39:20|94.12|93.72|94.17|93.77|94.17|93.77|94.12|93.72|4
1732961160000|2024-11-30 10:06:00|95.58|95.18|95.62|95.22|95.68|95.28|95.58|95.18|22
1732999170000|2024-11-30 20:39:30|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|9
1732961170000|2024-11-30 10:06:10|95.63|95.23|95.83|95.43|95.83|95.43|95.5|95.1|22
1732961180000|2024-11-30 10:06:20|95.82|95.42|95.8|95.4|95.83|95.43|95.79|95.39|12
1732999180000|2024-11-30 20:39:40|94.15|93.75|94.17|93.77|94.17|93.77|94.14|93.74|6
1732961190000|2024-11-30 10:06:30|95.82|95.42|95.71|95.31|95.83|95.43|95.7|95.3|18
1732999190000|2024-11-30 20:39:50|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|4
1732961200000|2024-11-30 10:06:40|95.72|95.32|95.69|95.29|95.8|95.4|95.68|95.28|18
1732961210000|2024-11-30 10:06:50|95.66|95.26|95.64|95.24|95.68|95.28|95.64|95.24|11
1732999200000|2024-11-30 20:40:00|94.18|93.78|94.2|93.8|94.2|93.8|94.18|93.78|7
1732961220000|2024-11-30 10:07:00|95.65|95.25|95.71|95.31|95.71|95.31|95.62|95.22|10
1732961230000|2024-11-30 10:07:10|95.72|95.32|95.69|95.29|95.72|95.32|95.66|95.26|13
1732999210000|2024-11-30 20:40:10|94.19|93.79|94.19|93.79|94.21|93.81|94.18|93.78|10
1732961240000|2024-11-30 10:07:20|95.7|95.3|95.72|95.32|95.73|95.33|95.69|95.29|9
1732999220000|2024-11-30 20:40:20|94.2|93.8|94.19|93.79|94.2|93.8|94.15|93.75|11
1732961250000|2024-11-30 10:07:30|95.73|95.33|95.72|95.32|95.73|95.33|95.72|95.32|6
1732961260000|2024-11-30 10:07:40|95.71|95.31|95.69|95.29|95.71|95.31|95.69|95.29|2
1732999230000|2024-11-30 20:40:30|94.18|93.78|94.18|93.78|94.19|93.79|94.18|93.78|5
1732961270000|2024-11-30 10:07:50|95.68|95.28|95.69|95.29|95.69|95.29|95.6|95.2|18
1732961280000|2024-11-30 10:08:00|95.7|95.3|95.69|95.29|95.71|95.31|95.67|95.27|19
1732999240000|2024-11-30 20:40:40|94.19|93.79|94.2|93.8|94.2|93.8|94.19|93.79|4
1732961290000|2024-11-30 10:08:10|95.7|95.3|95.73|95.33|95.78|95.38|95.69|95.29|15
1732999250000|2024-11-30 20:40:50|94.19|93.79|94.19|93.79|94.19|93.79|94.19|93.79|1
1732961300000|2024-11-30 10:08:20|95.74|95.34|95.73|95.33|95.74|95.34|95.71|95.31|12
1732961310000|2024-11-30 10:08:30|95.72|95.32|95.71|95.31|95.72|95.32|95.69|95.29|10
1732999260000|2024-11-30 20:41:00|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|3
1732961320000|2024-11-30 10:08:40|95.7|95.3|95.63|95.23|95.7|95.3|95.63|95.23|16
1732961330000|2024-11-30 10:08:50|95.62|95.22|95.6|95.2|95.63|95.23|95.6|95.2|13
1732999270000|2024-11-30 20:41:10|94.17|93.77|94.18|93.78|94.18|93.78|94.17|93.77|2
1732961340000|2024-11-30 10:09:00|95.63|95.23|95.59|95.19|95.63|95.23|95.59|95.19|14
1732999280000|2024-11-30 20:41:20|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732961350000|2024-11-30 10:09:10|95.58|95.18|95.6|95.2|95.6|95.2|95.58|95.18|9
1732999290000|2024-11-30 20:41:30|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|4
1732961360000|2024-11-30 10:09:20|95.61|95.21|95.62|95.22|95.62|95.22|95.61|95.21|2
1732961370000|2024-11-30 10:09:30|95.63|95.23|95.65|95.25|95.66|95.26|95.63|95.23|11
1732999300000|2024-11-30 20:41:40|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|2
1732961380000|2024-11-30 10:09:40|95.66|95.26|95.65|95.25|95.68|95.28|95.65|95.25|11
1732961390000|2024-11-30 10:09:50|95.66|95.26|95.7|95.3|95.7|95.3|95.65|95.25|14
1732999310000|2024-11-30 20:41:50|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|2
1732961400000|2024-11-30 10:10:00|95.69|95.29|95.58|95.18|95.71|95.31|95.57|95.17|15
1732999320000|2024-11-30 20:42:00|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|4
1732961410000|2024-11-30 10:10:10|95.59|95.19|95.72|95.32|95.72|95.32|95.59|95.19|17
1732961420000|2024-11-30 10:10:20|95.71|95.31|95.81|95.41|95.81|95.41|95.71|95.31|17
1732999330000|2024-11-30 20:42:10|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|4
1732961430000|2024-11-30 10:10:30|95.82|95.42|95.89|95.49|95.89|95.49|95.81|95.41|18
1732999340000|2024-11-30 20:42:20|94.17|93.77|94.17|93.77|94.19|93.79|94.17|93.77|5
1732961440000|2024-11-30 10:10:40|95.9|95.5|95.86|95.46|95.9|95.5|95.85|95.45|19
1732961450000|2024-11-30 10:10:50|95.85|95.45|95.83|95.43|95.86|95.46|95.83|95.43|7
1732999360000|2024-11-30 20:42:40|94.16|93.76|94.09|93.69|94.16|93.76|94.08|93.68|7
1732961460000|2024-11-30 10:11:00|95.82|95.42|95.8|95.4|95.84|95.44|95.75|95.35|19
1732961470000|2024-11-30 10:11:10|95.79|95.39|95.79|95.39|95.83|95.43|95.78|95.38|17
1732999370000|2024-11-30 20:42:50|94.11|93.71|94.14|93.74|94.15|93.75|94.11|93.71|9
1732961480000|2024-11-30 10:11:20|95.78|95.38|95.7|95.3|95.79|95.39|95.7|95.3|14
1732999380000|2024-11-30 20:43:00|94.1|93.7|94.11|93.71|94.12|93.72|94.1|93.7|6
1732961490000|2024-11-30 10:11:30|95.71|95.31|95.73|95.33|95.74|95.34|95.69|95.29|11
1732961500000|2024-11-30 10:11:40|95.72|95.32|95.75|95.35|95.75|95.35|95.72|95.32|12
1732999390000|2024-11-30 20:43:10|94.12|93.72|94.05|93.65|94.12|93.72|94.05|93.65|9
1732961510000|2024-11-30 10:11:50|95.74|95.34|95.76|95.36|95.78|95.38|95.73|95.33|9
1732999400000|2024-11-30 20:43:20|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|13
1732961520000|2024-11-30 10:12:00|95.75|95.35|95.78|95.38|95.79|95.39|95.73|95.33|16
1732961530000|2024-11-30 10:12:10|95.79|95.39|95.78|95.38|95.79|95.39|95.77|95.37|14
1732999410000|2024-11-30 20:43:30|94.06|93.66|94.04|93.64|94.07|93.67|94.04|93.64|5
1732961540000|2024-11-30 10:12:20|95.79|95.39|95.71|95.31|95.79|95.39|95.71|95.31|10
1732999420000|2024-11-30 20:43:40|94.05|93.65|94.08|93.68|94.08|93.68|94.04|93.64|6
1732961550000|2024-11-30 10:12:30|95.7|95.3|95.69|95.29|95.7|95.3|95.67|95.27|10
1732961560000|2024-11-30 10:12:40|95.68|95.28|95.63|95.23|95.68|95.28|95.62|95.22|13
1732999430000|2024-11-30 20:43:50|94.07|93.67|94.05|93.65|94.08|93.68|94.05|93.65|14
1732961570000|2024-11-30 10:12:50|95.6|95.2|95.47|95.07|95.6|95.2|95.47|95.07|18
1732999440000|2024-11-30 20:44:00|94.06|93.66|94.09|93.69|94.09|93.69|94.06|93.66|10
1732961580000|2024-11-30 10:13:00|95.46|95.06|95.59|95.19|95.6|95.2|95.46|95.06|22
1732961590000|2024-11-30 10:13:10|95.55|95.15|95.54|95.14|95.55|95.15|95.53|95.13|12
1732999450000|2024-11-30 20:44:10|94.1|93.7|94.13|93.73|94.13|93.73|94.09|93.69|5
1732961600000|2024-11-30 10:13:20|95.6|95.2|95.61|95.21|95.61|95.21|95.6|95.2|4
1732961610000|2024-11-30 10:13:30|95.6|95.2|95.61|95.21|95.62|95.22|95.59|95.19|7
1732999460000|2024-11-30 20:44:20|94.12|93.72|94.08|93.68|94.12|93.72|94.08|93.68|5
1732961620000|2024-11-30 10:13:40|95.62|95.22|95.67|95.27|95.69|95.29|95.62|95.22|21
1732961630000|2024-11-30 10:13:50|95.66|95.26|95.73|95.33|95.73|95.33|95.66|95.26|10
1732999470000|2024-11-30 20:44:30|94.09|93.69|94.09|93.69|94.09|93.69|94.09|93.69|1
1732961640000|2024-11-30 10:14:00|95.72|95.32|95.74|95.34|95.74|95.34|95.7|95.3|9
1732999480000|2024-11-30 20:44:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732961650000|2024-11-30 10:14:10|95.75|95.35|95.65|95.25|95.76|95.36|95.64|95.24|20
1732961660000|2024-11-30 10:14:20|95.67|95.27|95.64|95.24|95.7|95.3|95.63|95.23|12
1732999490000|2024-11-30 20:44:50|94.06|93.66|94.08|93.68|94.08|93.68|94.06|93.66|4
1732961670000|2024-11-30 10:14:30|95.65|95.25|95.66|95.26|95.69|95.29|95.64|95.24|15
1732961680000|2024-11-30 10:14:40|95.67|95.27|95.68|95.28|95.7|95.3|95.66|95.26|15
1732999500000|2024-11-30 20:45:00|94.06|93.66|94.05|93.65|94.07|93.67|94.05|93.65|5
1732961690000|2024-11-30 10:14:50|95.67|95.27|95.66|95.26|95.68|95.28|95.64|95.24|12
1732999510000|2024-11-30 20:45:10|94.06|93.66|94.08|93.68|94.08|93.68|94.06|93.66|5
1732961700000|2024-11-30 10:15:00|95.64|95.24|95.61|95.21|95.64|95.24|95.61|95.21|12
1732961710000|2024-11-30 10:15:10|95.6|95.2|95.61|95.21|95.62|95.22|95.59|95.19|15
1732999520000|2024-11-30 20:45:20|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|6
1732961720000|2024-11-30 10:15:20|95.62|95.22|95.64|95.24|95.65|95.25|95.62|95.22|9
1732999530000|2024-11-30 20:45:30|94.04|93.64|93.96|93.56|94.05|93.65|93.96|93.56|17
1732961730000|2024-11-30 10:15:30|95.65|95.25|95.62|95.22|95.7|95.3|95.62|95.22|14
1732961740000|2024-11-30 10:15:40|95.61|95.21|95.63|95.23|95.63|95.23|95.61|95.21|8
1732999540000|2024-11-30 20:45:40|93.97|93.57|93.93|93.53|93.97|93.57|93.93|93.53|9
1732961750000|2024-11-30 10:15:50|95.64|95.24|95.64|95.24|95.66|95.26|95.64|95.24|7
1732961760000|2024-11-30 10:16:00|95.65|95.25|95.53|95.13|95.66|95.26|95.53|95.13|14
1732999550000|2024-11-30 20:45:50|93.94|93.54|93.97|93.57|93.98|93.58|93.9|93.5|13
1732961770000|2024-11-30 10:16:10|95.54|95.14|95.5|95.1|95.54|95.14|95.49|95.09|9
1732999560000|2024-11-30 20:46:00|93.96|93.56|93.96|93.56|93.97|93.57|93.96|93.56|3
1732961780000|2024-11-30 10:16:20|95.51|95.11|95.58|95.18|95.63|95.23|95.51|95.11|13
1732999570000|2024-11-30 20:46:10|93.95|93.55|93.92|93.52|93.96|93.56|93.9|93.5|11
1732961790000|2024-11-30 10:16:30|95.56|95.16|95.45|95.05|95.56|95.16|95.44|95.04|14
1732961800000|2024-11-30 10:16:40|95.44|95.04|95.42|95.02|95.45|95.05|95.38|94.98|8
1732999580000|2024-11-30 20:46:20|93.9|93.5|93.91|93.51|93.91|93.51|93.9|93.5|2
1732961810000|2024-11-30 10:16:50|95.43|95.03|95.46|95.06|95.5|95.1|95.43|95.03|21
1732961820000|2024-11-30 10:17:00|95.45|95.05|95.43|95.03|95.45|95.05|95.41|95.01|15
1732999590000|2024-11-30 20:46:30|93.92|93.52|93.91|93.51|93.92|93.52|93.91|93.51|2
1732961830000|2024-11-30 10:17:10|95.42|95.02|95.3|94.9|95.43|95.03|95.3|94.9|20
1732999600000|2024-11-30 20:46:40|93.92|93.52|93.97|93.57|93.98|93.58|93.92|93.52|9
1732961840000|2024-11-30 10:17:20|95.28|94.88|95.31|94.91|95.32|94.92|95.26|94.86|15
1732961850000|2024-11-30 10:17:30|95.32|94.92|95.26|94.86|95.35|94.95|95.26|94.86|19
1732999610000|2024-11-30 20:46:50|93.98|93.58|93.98|93.58|93.99|93.59|93.96|93.56|6
1732961860000|2024-11-30 10:17:40|95.28|94.88|95.28|94.88|95.29|94.89|95.24|94.84|20
1732961870000|2024-11-30 10:17:50|95.26|94.86|95.26|94.86|95.28|94.88|95.23|94.83|12
1732999620000|2024-11-30 20:47:00|93.99|93.59|93.98|93.58|94|93.6|93.98|93.58|6
1732961880000|2024-11-30 10:18:00|95.25|94.85|95.19|94.79|95.26|94.86|95.15|94.75|24
1732999630000|2024-11-30 20:47:10|93.99|93.59|94.01|93.61|94.01|93.61|93.97|93.57|8
1732961890000|2024-11-30 10:18:10|95.2|94.8|95.22|94.82|95.22|94.82|95.18|94.78|13
1732961900000|2024-11-30 10:18:20|95.19|94.79|95.17|94.77|95.22|94.82|95.15|94.75|15
1732999640000|2024-11-30 20:47:20|94.02|93.62|94.07|93.67|94.07|93.67|94.02|93.62|6
1732961910000|2024-11-30 10:18:30|95.15|94.75|95.16|94.76|95.17|94.77|95.14|94.74|6
1732961920000|2024-11-30 10:18:40|95.17|94.77|95.08|94.68|95.17|94.77|95.05|94.65|19
1732999650000|2024-11-30 20:47:30|94.08|93.68|94.06|93.66|94.08|93.68|94.06|93.66|3
1732961930000|2024-11-30 10:18:50|95.07|94.67|95.04|94.64|95.07|94.67|95.04|94.64|4
1732999660000|2024-11-30 20:47:40|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|5
1732961940000|2024-11-30 10:19:00|95.03|94.63|95.03|94.63|95.04|94.64|95.01|94.61|7
1732961950000|2024-11-30 10:19:10|95.02|94.62|94.94|94.54|95.02|94.62|94.94|94.54|13
1732999670000|2024-11-30 20:47:50|94.02|93.62|94.05|93.65|94.06|93.66|94.02|93.62|6
1732961960000|2024-11-30 10:19:20|94.93|94.53|94.94|94.54|94.95|94.55|94.91|94.51|13
1732999680000|2024-11-30 20:48:00|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|11
1732961970000|2024-11-30 10:19:30|94.95|94.55|94.95|94.55|94.97|94.57|94.95|94.55|12
1732961980000|2024-11-30 10:19:40|94.94|94.54|94.96|94.56|94.97|94.57|94.92|94.52|21
1732999690000|2024-11-30 20:48:10|94.07|93.67|94.06|93.66|94.08|93.68|94.05|93.65|9
1732961990000|2024-11-30 10:19:50|94.95|94.55|94.89|94.49|94.95|94.55|94.87|94.47|18
1732999700000|2024-11-30 20:48:20|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|10
1732962000000|2024-11-30 10:20:00|94.86|94.46|94.78|94.38|94.86|94.46|94.74|94.34|21
1732962010000|2024-11-30 10:20:10|94.79|94.39|94.78|94.38|94.82|94.42|94.77|94.37|23
1732999710000|2024-11-30 20:48:30|94|93.6|94.01|93.61|94.01|93.61|94|93.6|6
1732962020000|2024-11-30 10:20:20|94.8|94.4|94.81|94.41|94.84|94.44|94.74|94.34|19
1732962030000|2024-11-30 10:20:30|94.8|94.4|94.75|94.35|94.83|94.43|94.75|94.35|21
1732999720000|2024-11-30 20:48:40|93.99|93.59|94|93.6|94.01|93.61|93.99|93.59|6
1732962040000|2024-11-30 10:20:40|94.74|94.34|94.77|94.37|94.78|94.38|94.71|94.31|15
1732999730000|2024-11-30 20:48:50|93.98|93.58|93.98|93.58|93.98|93.58|93.98|93.58|1
1732962050000|2024-11-30 10:20:50|94.76|94.36|94.63|94.23|94.77|94.37|94.62|94.22|24
1732962060000|2024-11-30 10:21:00|94.61|94.21|94.6|94.2|94.64|94.24|94.57|94.17|25
1732999740000|2024-11-30 20:49:00|93.99|93.59|94.04|93.64|94.06|93.66|93.99|93.59|13
1732962070000|2024-11-30 10:21:10|94.59|94.19|94.62|94.22|94.62|94.22|94.56|94.16|15
1732962080000|2024-11-30 10:21:20|94.61|94.21|94.65|94.25|94.66|94.26|94.61|94.21|18
1732999750000|2024-11-30 20:49:10|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|5
1732962090000|2024-11-30 10:21:30|94.64|94.24|94.65|94.25|94.65|94.25|94.62|94.22|15
1732999760000|2024-11-30 20:49:20|94.02|93.62|94.08|93.68|94.08|93.68|94.02|93.62|10
1732962100000|2024-11-30 10:21:40|94.66|94.26|94.52|94.12|94.66|94.26|94.51|94.11|15
1732962110000|2024-11-30 10:21:50|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|25
1732999770000|2024-11-30 20:49:30|94.09|93.69|94.09|93.69|94.09|93.69|94.09|93.69|1
1732962120000|2024-11-30 10:22:00|94.55|94.15|94.59|94.19|94.63|94.23|94.55|94.15|24
1732962130000|2024-11-30 10:22:10|94.6|94.2|94.69|94.29|94.71|94.31|94.6|94.2|21
1732999780000|2024-11-30 20:49:40|94.11|93.71|94.13|93.73|94.15|93.75|94.1|93.7|11
1732962140000|2024-11-30 10:22:20|94.7|94.3|94.77|94.37|94.77|94.37|94.7|94.3|18
1732999790000|2024-11-30 20:49:50|94.12|93.72|94.12|93.72|94.12|93.72|94.1|93.7|8
1732962150000|2024-11-30 10:22:30|94.76|94.36|94.81|94.41|94.82|94.42|94.76|94.36|22
1732962160000|2024-11-30 10:22:40|94.8|94.4|94.88|94.48|94.88|94.48|94.8|94.4|18
1732999800000|2024-11-30 20:50:00|94.11|93.71|94.11|93.71|94.11|93.71|94.11|93.71|1
1732962170000|2024-11-30 10:22:50|94.89|94.49|94.91|94.51|94.94|94.54|94.85|94.45|21
1732962180000|2024-11-30 10:23:00|94.9|94.5|94.8|94.4|94.9|94.5|94.78|94.38|16
1732999810000|2024-11-30 20:50:10|94.12|93.72|94.07|93.67|94.18|93.78|94.07|93.67|17
1732962190000|2024-11-30 10:23:10|94.82|94.42|94.7|94.3|94.82|94.42|94.69|94.29|20
1732962200000|2024-11-30 10:23:20|94.69|94.29|94.65|94.25|94.69|94.29|94.64|94.24|13
1732999820000|2024-11-30 20:50:20|94.08|93.68|94.08|93.68|94.09|93.69|94.08|93.68|5
1732962210000|2024-11-30 10:23:30|94.64|94.24|94.64|94.24|94.65|94.25|94.64|94.24|7
1732962220000|2024-11-30 10:23:40|94.65|94.25|94.54|94.14|94.65|94.25|94.54|94.14|13
1732999830000|2024-11-30 20:50:30|94.07|93.67|94.07|93.67|94.07|93.67|94.05|93.65|12
1732962230000|2024-11-30 10:23:50|94.55|94.15|94.64|94.24|94.64|94.24|94.53|94.13|17
1732999840000|2024-11-30 20:50:40|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|9
1732962240000|2024-11-30 10:24:00|94.63|94.23|94.64|94.24|94.64|94.24|94.61|94.21|11
1732962250000|2024-11-30 10:24:10|94.63|94.23|94.69|94.29|94.72|94.32|94.63|94.23|20
1732999850000|2024-11-30 20:50:50|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|9
1732962260000|2024-11-30 10:24:20|94.67|94.27|94.66|94.26|94.67|94.27|94.62|94.22|15
1732999860000|2024-11-30 20:51:00|94.06|93.66|94.11|93.71|94.12|93.72|94.06|93.66|9
1732962270000|2024-11-30 10:24:30|94.65|94.25|94.71|94.31|94.72|94.32|94.65|94.25|11
1732962280000|2024-11-30 10:24:40|94.7|94.3|94.74|94.34|94.76|94.36|94.7|94.3|17
1732999870000|2024-11-30 20:51:10|94.1|93.7|94.1|93.7|94.12|93.72|94.1|93.7|9
1732962290000|2024-11-30 10:24:50|94.75|94.35|94.76|94.36|94.8|94.4|94.73|94.33|17
1732999880000|2024-11-30 20:51:20|94.11|93.71|94.1|93.7|94.11|93.71|94.1|93.7|4
1732962300000|2024-11-30 10:25:00|94.77|94.37|94.75|94.35|94.8|94.4|94.72|94.32|15
1732962310000|2024-11-30 10:25:10|94.74|94.34|94.78|94.38|94.8|94.4|94.73|94.33|12
1732999890000|2024-11-30 20:51:30|94.11|93.71|94.13|93.73|94.13|93.73|94.1|93.7|5
1732962320000|2024-11-30 10:25:20|94.77|94.37|94.75|94.35|94.79|94.39|94.7|94.3|17
1732962330000|2024-11-30 10:25:30|94.74|94.34|94.66|94.26|94.75|94.35|94.65|94.25|14
1732999900000|2024-11-30 20:51:40|94.11|93.71|94.11|93.71|94.12|93.72|94.1|93.7|6
1732962340000|2024-11-30 10:25:40|94.67|94.27|94.73|94.33|94.74|94.34|94.62|94.22|15
1732999910000|2024-11-30 20:51:50|94.1|93.7|94.09|93.69|94.1|93.7|94.07|93.67|12
1732962350000|2024-11-30 10:25:50|94.74|94.34|94.77|94.37|94.77|94.37|94.74|94.34|8
1732962360000|2024-11-30 10:26:00|94.78|94.38|94.86|94.46|94.87|94.47|94.77|94.37|14
1732999920000|2024-11-30 20:52:00|94.1|93.7|94.09|93.69|94.1|93.7|94.08|93.68|4
1732962370000|2024-11-30 10:26:10|94.87|94.47|94.86|94.46|94.87|94.47|94.82|94.42|12
1732962380000|2024-11-30 10:26:20|94.85|94.45|94.92|94.52|94.92|94.52|94.83|94.43|14
1732999930000|2024-11-30 20:52:10|94.07|93.67|94.07|93.67|94.09|93.69|94.07|93.67|4
1732962390000|2024-11-30 10:26:30|94.91|94.51|94.88|94.48|94.91|94.51|94.88|94.48|3
1732962400000|2024-11-30 10:26:40|94.89|94.49|94.86|94.46|94.91|94.51|94.84|94.44|10
1732999940000|2024-11-30 20:52:20|94.08|93.68|94.1|93.7|94.1|93.7|94.07|93.67|6
1732962410000|2024-11-30 10:26:50|94.85|94.45|94.8|94.4|94.85|94.45|94.8|94.4|4
1732999950000|2024-11-30 20:52:30|94.09|93.69|94.12|93.72|94.12|93.72|94.09|93.69|4
1732962420000|2024-11-30 10:27:00|94.79|94.39|94.84|94.44|94.87|94.47|94.78|94.38|17
1732962430000|2024-11-30 10:27:10|94.82|94.42|94.81|94.41|94.83|94.43|94.78|94.38|14
1732999960000|2024-11-30 20:52:40|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|2
1732962440000|2024-11-30 10:27:20|94.8|94.4|94.81|94.41|94.85|94.45|94.78|94.38|13
1732999970000|2024-11-30 20:52:50|94.13|93.73|94.15|93.75|94.16|93.76|94.13|93.73|4
1732962450000|2024-11-30 10:27:30|94.82|94.42|94.84|94.44|94.84|94.44|94.77|94.37|14
1732962460000|2024-11-30 10:27:40|94.83|94.43|94.86|94.46|94.86|94.46|94.83|94.43|6
1732999980000|2024-11-30 20:53:00|94.14|93.74|94.13|93.73|94.15|93.75|94.12|93.72|6
1732962470000|2024-11-30 10:27:50|94.85|94.45|94.76|94.36|94.86|94.46|94.76|94.36|18
1732962480000|2024-11-30 10:28:00|94.79|94.39|94.69|94.29|94.82|94.42|94.69|94.29|14
1732999990000|2024-11-30 20:53:10|94.14|93.74|94.11|93.71|94.14|93.74|94.1|93.7|5
1732962490000|2024-11-30 10:28:10|94.68|94.28|94.7|94.3|94.74|94.34|94.64|94.24|18
1733000000000|2024-11-30 20:53:20|94.1|93.7|94.14|93.74|94.15|93.75|94.1|93.7|5
1732962500000|2024-11-30 10:28:20|94.71|94.31|94.64|94.24|94.71|94.31|94.6|94.2|15
1732962510000|2024-11-30 10:28:30|94.65|94.25|94.72|94.32|94.72|94.32|94.65|94.25|13
1733000010000|2024-11-30 20:53:30|94.13|93.73|94.12|93.72|94.14|93.74|94.12|93.72|8
1732962520000|2024-11-30 10:28:40|94.73|94.33|94.86|94.46|94.86|94.46|94.73|94.33|20
1732962530000|2024-11-30 10:28:50|94.85|94.45|94.89|94.49|94.9|94.5|94.85|94.45|9
1733000030000|2024-11-30 20:53:50|94.11|93.71|94.14|93.74|94.14|93.74|94.11|93.71|5
1732962540000|2024-11-30 10:29:00|94.86|94.46|94.9|94.5|94.9|94.5|94.84|94.44|15
1733000040000|2024-11-30 20:54:00|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|2
1732962550000|2024-11-30 10:29:10|94.89|94.49|94.92|94.52|94.92|94.52|94.89|94.49|10
1732962560000|2024-11-30 10:29:20|94.93|94.53|94.95|94.55|94.95|94.55|94.92|94.52|5
1733000050000|2024-11-30 20:54:10|94.19|93.79|94.2|93.8|94.2|93.8|94.18|93.78|6
1732962570000|2024-11-30 10:29:30|94.94|94.54|94.94|94.54|94.98|94.58|94.94|94.54|7
1733000060000|2024-11-30 20:54:20|94.19|93.79|94.19|93.79|94.2|93.8|94.19|93.79|5
1732962580000|2024-11-30 10:29:40|94.95|94.55|94.95|94.55|94.95|94.55|94.92|94.52|7
1732962590000|2024-11-30 10:29:50|94.94|94.54|94.94|94.54|94.94|94.54|94.92|94.52|8
1733000070000|2024-11-30 20:54:30|94.18|93.78|94.17|93.77|94.19|93.79|94.16|93.76|8
1732962600000|2024-11-30 10:30:00|94.96|94.56|95.02|94.62|95.03|94.63|94.95|94.55|13
1733000080000|2024-11-30 20:54:40|94.16|93.76|94.15|93.75|94.17|93.77|94.15|93.75|14
1732962610000|2024-11-30 10:30:10|95.03|94.63|94.94|94.54|95.03|94.63|94.91|94.51|13
1732962620000|2024-11-30 10:30:20|94.95|94.55|95.03|94.63|95.03|94.63|94.95|94.55|11
1733000090000|2024-11-30 20:54:50|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|7
1732962630000|2024-11-30 10:30:30|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|12
1732962640000|2024-11-30 10:30:40|95.15|94.75|95.12|94.72|95.15|94.75|95.07|94.67|8
1733000110000|2024-11-30 20:55:10|94.18|93.78|94.15|93.75|94.19|93.79|94.15|93.75|6
1732962650000|2024-11-30 10:30:50|95.13|94.73|95.18|94.78|95.19|94.79|95.13|94.73|9
1732962660000|2024-11-30 10:31:00|95.19|94.79|95.18|94.78|95.2|94.8|95.13|94.73|11
1733000120000|2024-11-30 20:55:20|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|3
1732962670000|2024-11-30 10:31:10|95.16|94.76|95.09|94.69|95.16|94.76|95.07|94.67|10
1733000130000|2024-11-30 20:55:30|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1732962680000|2024-11-30 10:31:20|95.08|94.68|95.05|94.65|95.08|94.68|95.04|94.64|13
1732962690000|2024-11-30 10:31:30|95.06|94.66|95.03|94.63|95.08|94.68|95.03|94.63|8
1733000140000|2024-11-30 20:55:40|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1732962700000|2024-11-30 10:31:40|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|14
1733000150000|2024-11-30 20:55:50|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1732962710000|2024-11-30 10:31:50|95.13|94.73|95.1|94.7|95.13|94.73|95.09|94.69|11
1732962720000|2024-11-30 10:32:00|95.12|94.72|95.2|94.8|95.2|94.8|95.12|94.72|11
1733000160000|2024-11-30 20:56:00|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|6
1732962730000|2024-11-30 10:32:10|95.21|94.81|95.32|94.92|95.32|94.92|95.21|94.81|13
1732962740000|2024-11-30 10:32:20|95.31|94.91|95.35|94.95|95.35|94.95|95.27|94.87|9
1733000170000|2024-11-30 20:56:10|94.18|93.78|94.16|93.76|94.19|93.79|94.15|93.75|13
1732962750000|2024-11-30 10:32:30|95.36|94.96|95.36|94.96|95.36|94.96|95.29|94.89|11
1733000180000|2024-11-30 20:56:20|94.17|93.77|94.15|93.75|94.17|93.77|94.15|93.75|3
1732962760000|2024-11-30 10:32:40|95.37|94.97|95.36|94.96|95.39|94.99|95.35|94.95|11
1732962770000|2024-11-30 10:32:50|95.35|94.95|95.39|94.99|95.39|94.99|95.35|94.95|6
1733000190000|2024-11-30 20:56:30|94.16|93.76|94.17|93.77|94.18|93.78|94.16|93.76|4
1732962780000|2024-11-30 10:33:00|95.38|94.98|95.39|94.99|95.39|94.99|95.33|94.93|12
1732962790000|2024-11-30 10:33:10|95.38|94.98|95.3|94.9|95.38|94.98|95.28|94.88|13
1733000200000|2024-11-30 20:56:40|94.18|93.78|94.17|93.77|94.19|93.79|94.17|93.77|6
1732962800000|2024-11-30 10:33:20|95.31|94.91|95.27|94.87|95.31|94.91|95.19|94.79|17
1733000210000|2024-11-30 20:56:50|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1732962810000|2024-11-30 10:33:30|95.28|94.88|95.24|94.84|95.3|94.9|95.23|94.83|15
1732962820000|2024-11-30 10:33:40|95.23|94.83|95.24|94.84|95.26|94.86|95.22|94.82|11
1733000220000|2024-11-30 20:57:00|94.17|93.77|94.16|93.76|94.17|93.77|94.16|93.76|2
1732962830000|2024-11-30 10:33:50|95.25|94.85|95.27|94.87|95.28|94.88|95.25|94.85|10
1732962840000|2024-11-30 10:34:00|95.26|94.86|95.37|94.97|95.37|94.97|95.25|94.85|14
1733000230000|2024-11-30 20:57:10|94.17|93.77|94.17|93.77|94.17|93.77|94.15|93.75|5
1732962850000|2024-11-30 10:34:10|95.36|94.96|95.32|94.92|95.36|94.96|95.29|94.89|17
1733000240000|2024-11-30 20:57:20|94.18|93.78|94.18|93.78|94.19|93.79|94.17|93.77|9
1732962860000|2024-11-30 10:34:20|95.33|94.93|95.37|94.97|95.39|94.99|95.3|94.9|15
1732962870000|2024-11-30 10:34:30|95.38|94.98|95.31|94.91|95.38|94.98|95.31|94.91|5
1733000250000|2024-11-30 20:57:30|94.19|93.79|94.16|93.76|94.19|93.79|94.16|93.76|12
1732962880000|2024-11-30 10:34:40|95.32|94.92|95.28|94.88|95.32|94.92|95.28|94.88|14
1733000260000|2024-11-30 20:57:40|94.17|93.77|94.16|93.76|94.19|93.79|94.16|93.76|8
1732962890000|2024-11-30 10:34:50|95.29|94.89|95.19|94.79|95.31|94.91|95.17|94.77|16
1733000270000|2024-11-30 20:57:50|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1732962900000|2024-11-30 10:35:00|95.2|94.8|95.15|94.75|95.2|94.8|95.14|94.74|12
1732962910000|2024-11-30 10:35:10|95.14|94.74|95.34|94.94|95.37|94.97|95.14|94.74|21
1733000290000|2024-11-30 20:58:10|94.17|93.77|94.18|93.78|94.18|93.78|94.15|93.75|5
1732962920000|2024-11-30 10:35:20|95.33|94.93|95.17|94.77|95.36|94.96|95.16|94.76|19
1732962930000|2024-11-30 10:35:30|95.18|94.78|95.11|94.71|95.19|94.79|95.11|94.71|13
1733000300000|2024-11-30 20:58:20|94.17|93.77|94.15|93.75|94.17|93.77|94.15|93.75|3
1732962940000|2024-11-30 10:35:40|95.12|94.72|95.07|94.67|95.13|94.73|95.07|94.67|12
1733000310000|2024-11-30 20:58:30|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1732962950000|2024-11-30 10:35:50|95.04|94.64|95.14|94.74|95.14|94.74|95.04|94.64|8
1732962960000|2024-11-30 10:36:00|95.15|94.75|95.22|94.82|95.23|94.83|95.14|94.74|8
1733000320000|2024-11-30 20:58:40|94.17|93.77|94.18|93.78|94.18|93.78|94.17|93.77|2
1732962970000|2024-11-30 10:36:10|95.23|94.83|95.22|94.82|95.26|94.86|95.22|94.82|9
1732962980000|2024-11-30 10:36:20|95.24|94.84|95.29|94.89|95.32|94.92|95.24|94.84|14
1733000330000|2024-11-30 20:58:50|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732962990000|2024-11-30 10:36:30|95.28|94.88|95.32|94.92|95.33|94.93|95.26|94.86|14
1733000340000|2024-11-30 20:59:00|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1732963000000|2024-11-30 10:36:40|95.33|94.93|95.26|94.86|95.33|94.93|95.25|94.85|9
1732963010000|2024-11-30 10:36:50|95.25|94.85|95.33|94.93|95.33|94.93|95.25|94.85|13
1733000350000|2024-11-30 20:59:10|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|8
1732963020000|2024-11-30 10:37:00|95.32|94.92|95.32|94.92|95.35|94.95|95.3|94.9|14
1732963030000|2024-11-30 10:37:10|95.3|94.9|95.29|94.89|95.34|94.94|95.25|94.85|15
1733000380000|2024-11-30 20:59:40|94.17|93.77|94.17|93.77|94.17|93.77|94.16|93.76|3
1732963040000|2024-11-30 10:37:20|95.3|94.9|95.25|94.85|95.3|94.9|95.2|94.8|13
1733000390000|2024-11-30 20:59:50|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|5
1732963050000|2024-11-30 10:37:30|95.24|94.84|95.28|94.88|95.28|94.88|95.23|94.83|11
1732963060000|2024-11-30 10:37:40|95.29|94.89|95.27|94.87|95.29|94.89|95.27|94.87|5
1733000400000|2024-11-30 21:00:00|94.15|93.75|94.14|93.74|94.15|93.75|94.13|93.73|12
1732963070000|2024-11-30 10:37:50|95.26|94.86|95.19|94.79|95.27|94.87|95.19|94.79|10
1732963080000|2024-11-30 10:38:00|95.18|94.78|95.24|94.84|95.24|94.84|95.18|94.78|16
1733000410000|2024-11-30 21:00:10|94.13|93.73|94.14|93.74|94.15|93.75|94.12|93.72|8
1732963090000|2024-11-30 10:38:10|95.26|94.86|95.25|94.85|95.27|94.87|95.25|94.85|7
1732963100000|2024-11-30 10:38:20|95.23|94.83|95.19|94.79|95.23|94.83|95.19|94.79|10
1733000420000|2024-11-30 21:00:20|94.15|93.75|94.16|93.76|94.17|93.77|94.15|93.75|10
1732963110000|2024-11-30 10:38:30|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|6
1733000430000|2024-11-30 21:00:30|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1732963120000|2024-11-30 10:38:40|95.24|94.84|95.25|94.85|95.26|94.86|95.23|94.83|10
1732963130000|2024-11-30 10:38:50|95.24|94.84|95.25|94.85|95.25|94.85|95.22|94.82|8
1733000440000|2024-11-30 21:00:40|94.16|93.76|94.18|93.78|94.19|93.79|94.15|93.75|11
1732963140000|2024-11-30 10:39:00|95.26|94.86|95.32|94.92|95.34|94.94|95.25|94.85|10
1733000450000|2024-11-30 21:00:50|94.17|93.77|94.06|93.66|94.17|93.77|94.06|93.66|13
1732963150000|2024-11-30 10:39:10|95.34|94.94|95.25|94.85|95.35|94.95|95.24|94.84|13
1732963160000|2024-11-30 10:39:20|95.26|94.86|95.24|94.84|95.26|94.86|95.24|94.84|3
1733000460000|2024-11-30 21:01:00|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|5
1732963170000|2024-11-30 10:39:30|95.23|94.83|95.14|94.74|95.23|94.83|95.12|94.72|14
1733000470000|2024-11-30 21:01:10|94.06|93.66|94.05|93.65|94.07|93.67|94.05|93.65|4
1732963180000|2024-11-30 10:39:40|95.13|94.73|95.07|94.67|95.15|94.75|95.07|94.67|11
1732963190000|2024-11-30 10:39:50|95.06|94.66|95.06|94.66|95.07|94.67|95.03|94.63|13
1733000480000|2024-11-30 21:01:20|94.08|93.68|94.08|93.68|94.08|93.68|94.05|93.65|11
1732963200000|2024-11-30 10:40:00|95.05|94.65|94.98|94.58|95.05|94.65|94.98|94.58|12
1732963210000|2024-11-30 10:40:10|94.97|94.57|95.12|94.72|95.12|94.72|94.97|94.57|16
1733000490000|2024-11-30 21:01:30|94.07|93.67|94.09|93.69|94.09|93.69|94.07|93.67|3
1732963220000|2024-11-30 10:40:20|95.11|94.71|95.22|94.82|95.23|94.83|95.11|94.71|17
1733000500000|2024-11-30 21:01:40|94.1|93.7|94.11|93.71|94.14|93.74|94.1|93.7|8
1732963230000|2024-11-30 10:40:30|95.2|94.8|95.28|94.88|95.32|94.92|95.19|94.79|17
1732963240000|2024-11-30 10:40:40|95.27|94.87|95.24|94.84|95.27|94.87|95.22|94.82|10
1733000510000|2024-11-30 21:01:50|94.12|93.72|94.16|93.76|94.16|93.76|94.11|93.71|8
1732963250000|2024-11-30 10:40:50|95.23|94.83|95.22|94.82|95.23|94.83|95.17|94.77|10
1732963260000|2024-11-30 10:41:00|95.23|94.83|95.14|94.74|95.23|94.83|95.12|94.72|19
1733000520000|2024-11-30 21:02:00|94.17|93.77|94.21|93.81|94.22|93.82|94.17|93.77|6
1732963270000|2024-11-30 10:41:10|95.15|94.75|95.04|94.64|95.15|94.75|95.04|94.64|11
1733000530000|2024-11-30 21:02:10|94.19|93.79|94.23|93.83|94.23|93.83|94.17|93.77|10
1732963280000|2024-11-30 10:41:20|95.06|94.66|95.16|94.76|95.17|94.77|95.06|94.66|12
1732963290000|2024-11-30 10:41:30|95.17|94.77|95.2|94.8|95.21|94.81|95.15|94.75|17
1733000540000|2024-11-30 21:02:20|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|5
1732963300000|2024-11-30 10:41:40|95.21|94.81|95.25|94.85|95.25|94.85|95.2|94.8|11
1732963310000|2024-11-30 10:41:50|95.24|94.84|95.2|94.8|95.24|94.84|95.2|94.8|5
1733000550000|2024-11-30 21:02:30|94.21|93.81|94.22|93.82|94.23|93.83|94.18|93.78|12
1732963320000|2024-11-30 10:42:00|95.22|94.82|95.27|94.87|95.36|94.96|95.22|94.82|22
1733000560000|2024-11-30 21:02:40|94.23|93.83|94.26|93.86|94.26|93.86|94.22|93.82|12
1732963330000|2024-11-30 10:42:10|95.28|94.88|95.23|94.83|95.32|94.92|95.23|94.83|12
1732963340000|2024-11-30 10:42:20|95.24|94.84|95.14|94.74|95.25|94.85|95.14|94.74|17
1733000570000|2024-11-30 21:02:50|94.25|93.85|94.24|93.84|94.26|93.86|94.24|93.84|6
1732963350000|2024-11-30 10:42:30|95.13|94.73|95.15|94.75|95.16|94.76|95.13|94.73|5
1732963360000|2024-11-30 10:42:40|95.17|94.77|95.25|94.85|95.25|94.85|95.17|94.77|14
1733000580000|2024-11-30 21:03:00|94.23|93.83|94.17|93.77|94.23|93.83|94.17|93.77|5
1732963370000|2024-11-30 10:42:50|95.24|94.84|95.23|94.83|95.24|94.84|95.18|94.78|13
1733000590000|2024-11-30 21:03:10|94.16|93.76|94.15|93.75|94.17|93.77|94.15|93.75|4
1732963380000|2024-11-30 10:43:00|95.24|94.84|95.34|94.94|95.34|94.94|95.24|94.84|11
1732963390000|2024-11-30 10:43:10|95.35|94.95|95.42|95.02|95.42|95.02|95.35|94.95|8
1733000600000|2024-11-30 21:03:20|94.14|93.74|94.19|93.79|94.19|93.79|94.14|93.74|10
1732963400000|2024-11-30 10:43:20|95.41|95.01|95.36|94.96|95.42|95.02|95.34|94.94|16
1732963410000|2024-11-30 10:43:30|95.35|94.95|95.38|94.98|95.38|94.98|95.34|94.94|10
1733000610000|2024-11-30 21:03:30|94.2|93.8|94.21|93.81|94.22|93.82|94.2|93.8|7
1732963420000|2024-11-30 10:43:40|95.36|94.96|95.41|95.01|95.41|95.01|95.35|94.95|13
1733000620000|2024-11-30 21:03:40|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|5
1732963430000|2024-11-30 10:43:50|95.4|95|95.42|95.02|95.42|95.02|95.4|95|14
1732963440000|2024-11-30 10:44:00|95.43|95.03|95.37|94.97|95.43|95.03|95.37|94.97|13
1733000630000|2024-11-30 21:03:50|94.21|93.81|94.26|93.86|94.26|93.86|94.21|93.81|6
1732963450000|2024-11-30 10:44:10|95.38|94.98|95.38|94.98|95.4|95|95.36|94.96|7
1732963460000|2024-11-30 10:44:20|95.37|94.97|95.39|94.99|95.42|95.02|95.37|94.97|25
1733000640000|2024-11-30 21:04:00|94.25|93.85|94.23|93.83|94.26|93.86|94.23|93.83|9
1732963470000|2024-11-30 10:44:30|95.4|95|95.37|94.97|95.4|95|95.35|94.95|14
1733000650000|2024-11-30 21:04:10|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|7
1732963480000|2024-11-30 10:44:40|95.38|94.98|95.31|94.91|95.38|94.98|95.3|94.9|14
1732963490000|2024-11-30 10:44:50|95.3|94.9|95.26|94.86|95.32|94.92|95.26|94.86|17
1733000660000|2024-11-30 21:04:20|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|5
1732963500000|2024-11-30 10:45:00|95.27|94.87|95.28|94.88|95.34|94.94|95.22|94.82|28
1733000670000|2024-11-30 21:04:30|94.17|93.77|94.27|93.87|94.28|93.88|94.17|93.77|11
1732963510000|2024-11-30 10:45:10|95.27|94.87|95.15|94.75|95.3|94.9|95.15|94.75|20
1732963520000|2024-11-30 10:45:20|95.16|94.76|95.14|94.74|95.16|94.76|95.13|94.73|13
1733000680000|2024-11-30 21:04:40|94.28|93.88|94.28|93.88|94.29|93.89|94.26|93.86|6
1732963530000|2024-11-30 10:45:30|95.13|94.73|95.03|94.63|95.14|94.74|95.02|94.62|14
1732963540000|2024-11-30 10:45:40|95.02|94.62|94.95|94.55|95.03|94.63|94.93|94.53|20
1733000690000|2024-11-30 21:04:50|94.29|93.89|94.3|93.9|94.31|93.91|94.29|93.89|4
1732963550000|2024-11-30 10:45:50|94.94|94.54|95.01|94.61|95.03|94.63|94.93|94.53|17
1732963560000|2024-11-30 10:46:00|95.02|94.62|94.98|94.58|95.03|94.63|94.96|94.56|21
1733000700000|2024-11-30 21:05:00|94.31|93.91|94.3|93.9|94.31|93.91|94.3|93.9|8
1732963570000|2024-11-30 10:46:10|94.97|94.57|94.86|94.46|94.97|94.57|94.86|94.46|21
1732963580000|2024-11-30 10:46:20|94.85|94.45|94.82|94.42|94.86|94.46|94.82|94.42|12
1733000710000|2024-11-30 21:05:10|94.31|93.91|94.31|93.91|94.31|93.91|94.3|93.9|11
1732963590000|2024-11-30 10:46:30|94.83|94.43|94.76|94.36|94.83|94.43|94.75|94.35|18
1733000720000|2024-11-30 21:05:20|94.3|93.9|94.34|93.94|94.36|93.96|94.3|93.9|7
1732963600000|2024-11-30 10:46:40|94.75|94.35|94.77|94.37|94.77|94.37|94.72|94.32|17
1732963610000|2024-11-30 10:46:50|94.76|94.36|94.74|94.34|94.76|94.36|94.74|94.34|11
1733000730000|2024-11-30 21:05:30|94.33|93.93|94.31|93.91|94.34|93.94|94.3|93.9|9
1732963620000|2024-11-30 10:47:00|94.75|94.35|94.89|94.49|94.91|94.51|94.75|94.35|24
1732963630000|2024-11-30 10:47:10|94.88|94.48|94.98|94.58|94.99|94.59|94.86|94.46|18
1733000740000|2024-11-30 21:05:40|94.3|93.9|94.29|93.89|94.3|93.9|94.28|93.88|5
1732963640000|2024-11-30 10:47:20|94.99|94.59|94.97|94.57|95.03|94.63|94.96|94.56|14
1733000750000|2024-11-30 21:05:50|94.3|93.9|94.27|93.87|94.3|93.9|94.27|93.87|10
1732963650000|2024-11-30 10:47:30|94.96|94.56|94.94|94.54|95.03|94.63|94.94|94.54|16
1732963660000|2024-11-30 10:47:40|94.93|94.53|94.93|94.53|94.95|94.55|94.92|94.52|12
1733000760000|2024-11-30 21:06:00|94.28|93.88|94.32|93.92|94.34|93.94|94.28|93.88|17
1732963670000|2024-11-30 10:47:50|94.94|94.54|94.84|94.44|94.94|94.54|94.84|94.44|16
1732963680000|2024-11-30 10:48:00|94.85|94.45|94.83|94.43|94.89|94.49|94.83|94.43|19
1733000770000|2024-11-30 21:06:10|94.33|93.93|94.3|93.9|94.34|93.94|94.3|93.9|5
1732963690000|2024-11-30 10:48:10|94.81|94.41|94.74|94.34|94.81|94.41|94.74|94.34|18
1733000780000|2024-11-30 21:06:20|94.29|93.89|94.32|93.92|94.33|93.93|94.29|93.89|10
1732963700000|2024-11-30 10:48:20|94.75|94.35|94.66|94.26|94.76|94.36|94.66|94.26|11
1732963710000|2024-11-30 10:48:30|94.69|94.29|94.71|94.31|94.71|94.31|94.63|94.23|20
1733000790000|2024-11-30 21:06:30|94.34|93.94|94.38|93.98|94.38|93.98|94.33|93.93|8
1732963720000|2024-11-30 10:48:40|94.72|94.32|94.89|94.49|94.89|94.49|94.71|94.31|31
1732963730000|2024-11-30 10:48:50|94.91|94.51|94.99|94.59|95|94.6|94.91|94.51|15
1733000800000|2024-11-30 21:06:40|94.39|93.99|94.4|94|94.4|94|94.38|93.98|8
1732963740000|2024-11-30 10:49:00|94.98|94.58|95.02|94.62|95.03|94.63|94.95|94.55|20
1733000810000|2024-11-30 21:06:50|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1732963750000|2024-11-30 10:49:10|95.01|94.61|95|94.6|95.02|94.62|94.99|94.59|14
1732963760000|2024-11-30 10:49:20|95.01|94.61|94.92|94.52|95.01|94.61|94.91|94.51|19
1733000820000|2024-11-30 21:07:00|94.39|93.99|94.42|94.02|94.43|94.03|94.39|93.99|15
1732963770000|2024-11-30 10:49:30|94.9|94.5|94.97|94.57|94.97|94.57|94.87|94.47|18
1732963780000|2024-11-30 10:49:40|94.98|94.58|94.94|94.54|94.98|94.58|94.92|94.52|15
1733000830000|2024-11-30 21:07:10|94.41|94.01|94.4|94|94.42|94.02|94.4|94|6
1732963790000|2024-11-30 10:49:50|94.95|94.55|95.05|94.65|95.05|94.65|94.95|94.55|14
1733000840000|2024-11-30 21:07:20|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1732963800000|2024-11-30 10:50:00|95.04|94.64|94.98|94.58|95.08|94.68|94.98|94.58|16
1732963810000|2024-11-30 10:50:10|94.99|94.59|94.94|94.54|95.01|94.61|94.94|94.54|18
1733000850000|2024-11-30 21:07:30|94.41|94.01|94.39|93.99|94.41|94.01|94.39|93.99|3
1732963820000|2024-11-30 10:50:20|94.93|94.53|94.92|94.52|94.95|94.55|94.91|94.51|10
1732963830000|2024-11-30 10:50:30|94.93|94.53|94.85|94.45|94.93|94.53|94.79|94.39|18
1733000860000|2024-11-30 21:07:40|94.4|94|94.39|93.99|94.4|94|94.38|93.98|6
1732963840000|2024-11-30 10:50:40|94.86|94.46|94.94|94.54|94.94|94.54|94.85|94.45|16
1732963850000|2024-11-30 10:50:50|94.96|94.56|95.01|94.61|95.05|94.65|94.96|94.56|15
1733000870000|2024-11-30 21:07:50|94.38|93.98|94.38|93.98|94.39|93.99|94.38|93.98|15
1732963860000|2024-11-30 10:51:00|95.02|94.62|95|94.6|95.08|94.68|95|94.6|17
1733000880000|2024-11-30 21:08:00|94.37|93.97|94.4|94|94.41|94.01|94.36|93.96|9
1732963870000|2024-11-30 10:51:10|94.99|94.59|95.03|94.63|95.05|94.65|94.98|94.58|21
1732963880000|2024-11-30 10:51:20|95.02|94.62|95|94.6|95.08|94.68|95|94.6|15
1733000890000|2024-11-30 21:08:10|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1732963890000|2024-11-30 10:51:30|95.01|94.61|95.05|94.65|95.05|94.65|95.01|94.61|17
1733000910000|2024-11-30 21:08:30|94.41|94.01|94.4|94|94.41|94.01|94.4|94|4
1732963900000|2024-11-30 10:51:40|95.04|94.64|94.97|94.57|95.04|94.64|94.95|94.55|13
1732963910000|2024-11-30 10:51:50|94.96|94.56|95.01|94.61|95.01|94.61|94.96|94.56|14
1733000920000|2024-11-30 21:08:40|94.41|94.01|94.41|94.01|94.41|94.01|94.4|94|9
1732963920000|2024-11-30 10:52:00|95.02|94.62|94.94|94.54|95.03|94.63|94.93|94.53|22
1732963930000|2024-11-30 10:52:10|94.95|94.55|94.82|94.42|94.96|94.56|94.82|94.42|17
1733000930000|2024-11-30 21:08:50|94.4|94|94.4|94|94.43|94.03|94.4|94|15
1732963940000|2024-11-30 10:52:20|94.83|94.43|94.77|94.37|94.83|94.43|94.76|94.36|18
1733000940000|2024-11-30 21:09:00|94.42|94.02|94.41|94.01|94.42|94.02|94.41|94.01|8
1732963950000|2024-11-30 10:52:30|94.82|94.42|94.74|94.34|94.84|94.44|94.73|94.33|22
1732963960000|2024-11-30 10:52:40|94.73|94.33|94.73|94.33|94.74|94.34|94.7|94.3|20
1733000950000|2024-11-30 21:09:10|94.4|94|94.4|94|94.41|94.01|94.4|94|9
1732963970000|2024-11-30 10:52:50|94.74|94.34|94.59|94.19|94.74|94.34|94.58|94.18|17
1732963980000|2024-11-30 10:53:00|94.6|94.2|94.62|94.22|94.67|94.27|94.59|94.19|10
1733000960000|2024-11-30 21:09:20|94.41|94.01|94.37|93.97|94.41|94.01|94.37|93.97|3
1732963990000|2024-11-30 10:53:10|94.63|94.23|94.62|94.22|94.63|94.23|94.56|94.16|25
1733000970000|2024-11-30 21:09:30|94.36|93.96|94.41|94.01|94.41|94.01|94.36|93.96|8
1732964000000|2024-11-30 10:53:20|94.63|94.23|94.58|94.18|94.65|94.25|94.56|94.16|14
1732964010000|2024-11-30 10:53:30|94.59|94.19|94.63|94.23|94.68|94.28|94.59|94.19|16
1733000980000|2024-11-30 21:09:40|94.4|94|94.39|93.99|94.4|94|94.38|93.98|4
1732964020000|2024-11-30 10:53:40|94.62|94.22|94.63|94.23|94.64|94.24|94.6|94.2|17
1732964030000|2024-11-30 10:53:50|94.64|94.24|94.64|94.24|94.66|94.26|94.63|94.23|14
1733000990000|2024-11-30 21:09:50|94.38|93.98|94.37|93.97|94.38|93.98|94.36|93.96|4
1732964040000|2024-11-30 10:54:00|94.65|94.25|94.69|94.29|94.69|94.29|94.61|94.21|18
1732964050000|2024-11-30 10:54:10|94.7|94.3|94.81|94.41|94.85|94.45|94.7|94.3|20
1733001000000|2024-11-30 21:10:00|94.38|93.98|94.38|93.98|94.38|93.98|94.37|93.97|5
1732964060000|2024-11-30 10:54:20|94.8|94.4|94.77|94.37|94.82|94.42|94.77|94.37|15
1732964070000|2024-11-30 10:54:30|94.78|94.38|94.78|94.38|94.82|94.42|94.75|94.35|16
1733001010000|2024-11-30 21:10:10|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1732964080000|2024-11-30 10:54:40|94.76|94.36|94.81|94.41|94.81|94.41|94.76|94.36|15
1733001030000|2024-11-30 21:10:30|94.39|93.99|94.39|93.99|94.39|93.99|94.39|93.99|1
1732964090000|2024-11-30 10:54:50|94.8|94.4|94.81|94.41|94.89|94.49|94.8|94.4|12
1732964100000|2024-11-30 10:55:00|94.82|94.42|94.73|94.33|94.82|94.42|94.72|94.32|18
1733001040000|2024-11-30 21:10:40|94.4|94|94.4|94|94.4|94|94.39|93.99|5
1732964110000|2024-11-30 10:55:10|94.72|94.32|94.56|94.16|94.72|94.32|94.55|94.15|16
1733001060000|2024-11-30 21:11:00|94.41|94.01|94.41|94.01|94.42|94.02|94.41|94.01|3
1732964120000|2024-11-30 10:55:20|94.55|94.15|94.54|94.14|94.56|94.16|94.53|94.13|8
1732964130000|2024-11-30 10:55:30|94.53|94.13|94.54|94.14|94.55|94.15|94.49|94.09|16
1733001070000|2024-11-30 21:11:10|94.4|94|94.4|94|94.4|94|94.39|93.99|5
1732964140000|2024-11-30 10:55:40|94.55|94.15|94.62|94.22|94.62|94.22|94.55|94.15|11
1732964150000|2024-11-30 10:55:50|94.63|94.23|94.61|94.21|94.63|94.23|94.58|94.18|8
1733001080000|2024-11-30 21:11:20|94.39|93.99|94.41|94.01|94.42|94.02|94.39|93.99|9
1732964160000|2024-11-30 10:56:00|94.63|94.23|94.64|94.24|94.64|94.24|94.54|94.14|20
1733001090000|2024-11-30 21:11:30|94.42|94.02|94.42|94.02|94.42|94.02|94.41|94.01|3
1732964170000|2024-11-30 10:56:10|94.63|94.23|94.62|94.22|94.63|94.23|94.54|94.14|15
1732964180000|2024-11-30 10:56:20|94.63|94.23|94.57|94.17|94.63|94.23|94.55|94.15|13
1733001100000|2024-11-30 21:11:40|94.43|94.03|94.48|94.08|94.48|94.08|94.43|94.03|5
1732964190000|2024-11-30 10:56:30|94.58|94.18|94.56|94.16|94.59|94.19|94.55|94.15|9
1732964200000|2024-11-30 10:56:40|94.57|94.17|94.59|94.19|94.59|94.19|94.57|94.17|5
1733001120000|2024-11-30 21:12:00|94.47|94.07|94.47|94.07|94.49|94.09|94.46|94.06|6
1732964210000|2024-11-30 10:56:50|94.6|94.2|94.61|94.21|94.62|94.22|94.6|94.2|14
1733001130000|2024-11-30 21:12:10|94.46|94.06|94.51|94.11|94.52|94.12|94.46|94.06|7
1732964220000|2024-11-30 10:57:00|94.6|94.2|94.52|94.12|94.62|94.22|94.52|94.12|15
1732964230000|2024-11-30 10:57:10|94.51|94.11|94.45|94.05|94.51|94.11|94.45|94.05|6
1733001140000|2024-11-30 21:12:20|94.52|94.12|94.53|94.13|94.53|94.13|94.52|94.12|2
1732964240000|2024-11-30 10:57:20|94.46|94.06|94.51|94.11|94.51|94.11|94.42|94.02|11
1732964250000|2024-11-30 10:57:30|94.52|94.12|94.54|94.14|94.54|94.14|94.5|94.1|11
1733001160000|2024-11-30 21:12:40|94.52|94.12|94.53|94.13|94.53|94.13|94.51|94.11|3
1732964260000|2024-11-30 10:57:40|94.53|94.13|94.6|94.2|94.6|94.2|94.53|94.13|8
1733001170000|2024-11-30 21:12:50|94.52|94.12|94.52|94.12|94.53|94.13|94.52|94.12|5
1732964270000|2024-11-30 10:57:50|94.59|94.19|94.6|94.2|94.6|94.2|94.55|94.15|17
1732964280000|2024-11-30 10:58:00|94.61|94.21|94.61|94.21|94.62|94.22|94.54|94.14|22
1733001180000|2024-11-30 21:13:00|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|4
1732964290000|2024-11-30 10:58:10|94.64|94.24|94.62|94.22|94.68|94.28|94.62|94.22|20
1733001190000|2024-11-30 21:13:10|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|4
1732964300000|2024-11-30 10:58:20|94.59|94.19|94.51|94.11|94.59|94.19|94.51|94.11|12
1732964310000|2024-11-30 10:58:30|94.49|94.09|94.43|94.03|94.49|94.09|94.43|94.03|15
1733001200000|2024-11-30 21:13:20|94.53|94.13|94.56|94.16|94.56|94.16|94.53|94.13|4
1732964320000|2024-11-30 10:58:40|94.41|94.01|94.34|93.94|94.45|94.05|94.34|93.94|14
1732964330000|2024-11-30 10:58:50|94.32|93.92|94.3|93.9|94.34|93.94|94.28|93.88|16
1733001210000|2024-11-30 21:13:30|94.57|94.17|94.55|94.15|94.57|94.17|94.55|94.15|3
1732964340000|2024-11-30 10:59:00|94.31|93.91|94.31|93.91|94.31|93.91|94.29|93.89|15
1732964350000|2024-11-30 10:59:10|94.32|93.92|94.34|93.94|94.34|93.94|94.29|93.89|14
1733001220000|2024-11-30 21:13:40|94.56|94.16|94.56|94.16|94.56|94.16|94.56|94.16|1
1732964360000|2024-11-30 10:59:20|94.33|93.93|94.33|93.93|94.33|93.93|94.3|93.9|16
1733001240000|2024-11-30 21:14:00|94.55|94.15|94.51|94.11|94.55|94.15|94.51|94.11|6
1732964370000|2024-11-30 10:59:30|94.34|93.94|94.44|94.04|94.45|94.05|94.34|93.94|13
1732964380000|2024-11-30 10:59:40|94.45|94.05|94.35|93.95|94.45|94.05|94.35|93.95|12
1733001250000|2024-11-30 21:14:10|94.5|94.1|94.47|94.07|94.5|94.1|94.46|94.06|5
1732964390000|2024-11-30 10:59:50|94.36|93.96|94.37|93.97|94.37|93.97|94.32|93.92|14
1732964400000|2024-11-30 11:00:00|94.4|94|94.31|93.91|94.4|94|94.3|93.9|18
1733001260000|2024-11-30 21:14:20|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|11
1732964410000|2024-11-30 11:00:10|94.3|93.9|94.22|93.82|94.3|93.9|94.22|93.82|8
1733001270000|2024-11-30 21:14:30|94.51|94.11|94.51|94.11|94.51|94.11|94.5|94.1|3
1732964420000|2024-11-30 11:00:20|94.23|93.83|94.24|93.84|94.26|93.86|94.23|93.83|5
1732964430000|2024-11-30 11:00:30|94.23|93.83|94.31|93.91|94.31|93.91|94.21|93.81|15
1733001280000|2024-11-30 21:14:40|94.52|94.12|94.51|94.11|94.52|94.12|94.51|94.11|4
1732964440000|2024-11-30 11:00:40|94.32|93.92|94.37|93.97|94.4|94|94.26|93.86|18
1732964450000|2024-11-30 11:00:50|94.36|93.96|94.34|93.94|94.38|93.98|94.32|93.92|17
1733001290000|2024-11-30 21:14:50|94.52|94.12|94.52|94.12|94.52|94.12|94.51|94.11|3
1732964460000|2024-11-30 11:01:00|94.33|93.93|94.41|94.01|94.41|94.01|94.28|93.88|24
1732964470000|2024-11-30 11:01:10|94.42|94.02|94.44|94.04|94.46|94.06|94.42|94.02|11
1733001300000|2024-11-30 21:15:00|94.53|94.13|94.54|94.14|94.55|94.15|94.52|94.12|8
1732964480000|2024-11-30 11:01:20|94.45|94.05|94.5|94.1|94.55|94.15|94.45|94.05|21
1732964490000|2024-11-30 11:01:30|94.51|94.11|94.62|94.22|94.62|94.22|94.51|94.11|18
1733001310000|2024-11-30 21:15:10|94.55|94.15|94.59|94.19|94.59|94.19|94.55|94.15|5
1732964500000|2024-11-30 11:01:40|94.63|94.23|94.64|94.24|94.65|94.25|94.61|94.21|21
1733001320000|2024-11-30 21:15:20|94.61|94.21|94.62|94.22|94.68|94.28|94.61|94.21|9
1732964510000|2024-11-30 11:01:50|94.65|94.25|94.77|94.37|94.77|94.37|94.65|94.25|16
1732964520000|2024-11-30 11:02:00|94.78|94.38|94.79|94.39|94.83|94.43|94.73|94.33|24
1733001330000|2024-11-30 21:15:30|94.63|94.23|94.63|94.23|94.63|94.23|94.61|94.21|11
1732964530000|2024-11-30 11:02:10|94.78|94.38|94.76|94.36|94.8|94.4|94.73|94.33|22
1732964540000|2024-11-30 11:02:20|94.75|94.35|94.87|94.47|94.87|94.47|94.75|94.35|14
1733001340000|2024-11-30 21:15:40|94.62|94.22|94.61|94.21|94.63|94.23|94.61|94.21|4
1732964550000|2024-11-30 11:02:30|94.85|94.45|94.91|94.51|94.91|94.51|94.83|94.43|18
1733001350000|2024-11-30 21:15:50|94.62|94.22|94.63|94.23|94.64|94.24|94.62|94.22|4
1732964560000|2024-11-30 11:02:40|94.9|94.5|94.91|94.51|94.93|94.53|94.89|94.49|15
1732964570000|2024-11-30 11:02:50|94.92|94.52|94.93|94.53|94.96|94.56|94.9|94.5|21
1733001360000|2024-11-30 21:16:00|94.62|94.22|94.63|94.23|94.63|94.23|94.6|94.2|8
1732964580000|2024-11-30 11:03:00|94.94|94.54|94.93|94.53|94.95|94.55|94.86|94.46|17
1732964590000|2024-11-30 11:03:10|94.94|94.54|95.03|94.63|95.03|94.63|94.94|94.54|14
1733001370000|2024-11-30 21:16:10|94.61|94.21|94.62|94.22|94.63|94.23|94.61|94.21|7
1732964600000|2024-11-30 11:03:20|95.04|94.64|95.23|94.83|95.23|94.83|95.04|94.64|22
1733001390000|2024-11-30 21:16:30|94.61|94.21|94.62|94.22|94.62|94.22|94.61|94.21|4
1732964610000|2024-11-30 11:03:30|95.24|94.84|95.22|94.82|95.25|94.85|95.2|94.8|10
1732964620000|2024-11-30 11:03:40|95.23|94.83|95.13|94.73|95.25|94.85|95.13|94.73|24
1733001400000|2024-11-30 21:16:40|94.61|94.21|94.6|94.2|94.62|94.22|94.59|94.19|12
1732964630000|2024-11-30 11:03:50|95.14|94.74|95.19|94.79|95.2|94.8|95.13|94.73|14
1732964640000|2024-11-30 11:04:00|95.18|94.78|95.19|94.79|95.19|94.79|95.15|94.75|16
1733001410000|2024-11-30 21:16:50|94.61|94.21|94.63|94.23|94.63|94.23|94.6|94.2|5
1732964650000|2024-11-30 11:04:10|95.18|94.78|95.2|94.8|95.22|94.82|95.17|94.77|15
1733001420000|2024-11-30 21:17:00|94.64|94.24|94.63|94.23|94.64|94.24|94.63|94.23|4
1732964660000|2024-11-30 11:04:20|95.18|94.78|95.31|94.91|95.31|94.91|95.18|94.78|18
1732964670000|2024-11-30 11:04:30|95.3|94.9|95.28|94.88|95.32|94.92|95.28|94.88|16
1733001430000|2024-11-30 21:17:10|94.64|94.24|94.68|94.28|94.69|94.29|94.64|94.24|4
1732964680000|2024-11-30 11:04:40|95.29|94.89|95.34|94.94|95.36|94.96|95.29|94.89|16
1732964690000|2024-11-30 11:04:50|95.33|94.93|95.36|94.96|95.37|94.97|95.33|94.93|12
1733001440000|2024-11-30 21:17:20|94.67|94.27|94.67|94.27|94.68|94.28|94.67|94.27|5
1732964700000|2024-11-30 11:05:00|95.35|94.95|95.27|94.87|95.36|94.96|95.23|94.83|17
1732964710000|2024-11-30 11:05:10|95.28|94.88|95.36|94.96|95.36|94.96|95.28|94.88|13
1733001450000|2024-11-30 21:17:30|94.66|94.26|94.61|94.21|94.66|94.26|94.61|94.21|6
1732964720000|2024-11-30 11:05:20|95.35|94.95|95.32|94.92|95.35|94.95|95.32|94.92|10
1733001460000|2024-11-30 21:17:40|94.62|94.22|94.68|94.28|94.69|94.29|94.6|94.2|9
1732964730000|2024-11-30 11:05:30|95.31|94.91|95.33|94.93|95.33|94.93|95.3|94.9|14
1732964740000|2024-11-30 11:05:40|95.34|94.94|95.36|94.96|95.36|94.96|95.3|94.9|13
1733001470000|2024-11-30 21:17:50|94.67|94.27|94.68|94.28|94.68|94.28|94.62|94.22|18
1732964750000|2024-11-30 11:05:50|95.37|94.97|95.5|95.1|95.5|95.1|95.37|94.97|14
1732964760000|2024-11-30 11:06:00|95.49|95.09|95.42|95.02|95.49|95.09|95.41|95.01|14
1733001480000|2024-11-30 21:18:00|94.69|94.29|94.7|94.3|94.72|94.32|94.65|94.25|16
1732964770000|2024-11-30 11:06:10|95.43|95.03|95.41|95.01|95.44|95.04|95.4|95|13
1733001490000|2024-11-30 21:18:10|94.69|94.29|94.71|94.31|94.71|94.31|94.67|94.27|12
1732964780000|2024-11-30 11:06:20|95.4|95|95.44|95.04|95.44|95.04|95.4|95|6
1732964790000|2024-11-30 11:06:30|95.43|95.03|95.41|95.01|95.47|95.07|95.41|95.01|15
1733001500000|2024-11-30 21:18:20|94.7|94.3|94.71|94.31|94.72|94.32|94.7|94.3|4
1732964800000|2024-11-30 11:06:40|95.42|95.02|95.46|95.06|95.46|95.06|95.42|95.02|10
1732964810000|2024-11-30 11:06:50|95.45|95.05|95.43|95.03|95.46|95.06|95.42|95.02|10
1733001510000|2024-11-30 21:18:30|94.72|94.32|94.71|94.31|94.72|94.32|94.68|94.28|6
1732964820000|2024-11-30 11:07:00|95.44|95.04|95.4|95|95.44|95.04|95.39|94.99|19
1732964830000|2024-11-30 11:07:10|95.39|94.99|95.37|94.97|95.41|95.01|95.37|94.97|12
1733001520000|2024-11-30 21:18:40|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|5
1732964840000|2024-11-30 11:07:20|95.38|94.98|95.34|94.94|95.41|95.01|95.34|94.94|10
1733001530000|2024-11-30 21:18:50|94.71|94.31|94.73|94.33|94.74|94.34|94.69|94.29|11
1732964850000|2024-11-30 11:07:30|95.35|94.95|95.41|95.01|95.41|95.01|95.34|94.94|10
1732964860000|2024-11-30 11:07:40|95.42|95.02|95.35|94.95|95.42|95.02|95.35|94.95|8
1733001540000|2024-11-30 21:19:00|94.74|94.34|94.74|94.34|94.74|94.34|94.73|94.33|3
1732964870000|2024-11-30 11:07:50|95.34|94.94|95.36|94.96|95.41|95.01|95.32|94.92|16
1732964880000|2024-11-30 11:08:00|95.35|94.95|95.32|94.92|95.36|94.96|95.3|94.9|24
1733001550000|2024-11-30 21:19:10|94.73|94.33|94.71|94.31|94.74|94.34|94.71|94.31|7
1732964890000|2024-11-30 11:08:10|95.34|94.94|95.31|94.91|95.36|94.96|95.28|94.88|15
1733001560000|2024-11-30 21:19:20|94.7|94.3|94.7|94.3|94.7|94.3|94.69|94.29|3
1732964900000|2024-11-30 11:08:20|95.32|94.92|95.3|94.9|95.36|94.96|95.29|94.89|18
1732964910000|2024-11-30 11:08:30|95.31|94.91|95.29|94.89|95.31|94.91|95.28|94.88|5
1733001570000|2024-11-30 21:19:30|94.69|94.29|94.67|94.27|94.7|94.3|94.67|94.27|9
1732964920000|2024-11-30 11:08:40|95.28|94.88|95.3|94.9|95.3|94.9|95.28|94.88|5
1732964930000|2024-11-30 11:08:50|95.32|94.92|95.32|94.92|95.32|94.92|95.31|94.91|3
1733001580000|2024-11-30 21:19:40|94.66|94.26|94.6|94.2|94.66|94.26|94.6|94.2|6
1732964940000|2024-11-30 11:09:00|95.33|94.93|95.25|94.85|95.35|94.95|95.21|94.81|16
1733001590000|2024-11-30 21:19:50|94.61|94.21|94.65|94.25|94.65|94.25|94.61|94.21|7
1732964950000|2024-11-30 11:09:10|95.26|94.86|95.25|94.85|95.32|94.92|95.24|94.84|17
1732964960000|2024-11-30 11:09:20|95.24|94.84|95.28|94.88|95.28|94.88|95.24|94.84|9
1733001600000|2024-11-30 21:20:00|94.67|94.27|94.64|94.24|94.67|94.27|94.64|94.24|9
1732964970000|2024-11-30 11:09:30|95.27|94.87|95.31|94.91|95.31|94.91|95.27|94.87|15
1732964980000|2024-11-30 11:09:40|95.3|94.9|95.26|94.86|95.3|94.9|95.25|94.85|13
1733001610000|2024-11-30 21:20:10|94.63|94.23|94.64|94.24|94.64|94.24|94.63|94.23|14
1732964990000|2024-11-30 11:09:50|95.25|94.85|95.26|94.86|95.28|94.88|95.24|94.84|14
1733001620000|2024-11-30 21:20:20|94.65|94.25|94.68|94.28|94.68|94.28|94.65|94.25|11
1732965000000|2024-11-30 11:10:00|95.27|94.87|95.23|94.83|95.27|94.87|95.21|94.81|19
1732965010000|2024-11-30 11:10:10|95.22|94.82|95.23|94.83|95.23|94.83|95.21|94.81|10
1733001630000|2024-11-30 21:20:30|94.67|94.27|94.62|94.22|94.67|94.27|94.61|94.21|11
1732965020000|2024-11-30 11:10:20|95.24|94.84|95.28|94.88|95.29|94.89|95.23|94.83|14
1733001640000|2024-11-30 21:20:40|94.63|94.23|94.62|94.22|94.63|94.23|94.62|94.22|18
1732965030000|2024-11-30 11:10:30|95.29|94.89|95.31|94.91|95.31|94.91|95.28|94.88|13
1732965040000|2024-11-30 11:10:40|95.3|94.9|95.25|94.85|95.3|94.9|95.24|94.84|7
1733001650000|2024-11-30 21:20:50|94.63|94.23|94.61|94.21|94.63|94.23|94.6|94.2|7
1732965050000|2024-11-30 11:10:50|95.24|94.84|95.26|94.86|95.29|94.89|95.24|94.84|11
1732965060000|2024-11-30 11:11:00|95.25|94.85|95.26|94.86|95.27|94.87|95.24|94.84|12
1733001660000|2024-11-30 21:21:00|94.6|94.2|94.57|94.17|94.61|94.21|94.57|94.17|7
1732965070000|2024-11-30 11:11:10|95.25|94.85|95.27|94.87|95.27|94.87|95.24|94.84|6
1733001670000|2024-11-30 21:21:10|94.58|94.18|94.62|94.22|94.62|94.22|94.56|94.16|12
1732965080000|2024-11-30 11:11:20|95.29|94.89|95.29|94.89|95.29|94.89|95.24|94.84|15
1732965090000|2024-11-30 11:11:30|95.28|94.88|95.29|94.89|95.3|94.9|95.27|94.87|15
1733001680000|2024-11-30 21:21:20|94.63|94.23|94.61|94.21|94.63|94.23|94.61|94.21|3
1732965100000|2024-11-30 11:11:40|95.28|94.88|95.2|94.8|95.28|94.88|95.17|94.77|10
1732965110000|2024-11-30 11:11:50|95.19|94.79|95.19|94.79|95.19|94.79|95.17|94.77|5
1733001690000|2024-11-30 21:21:30|94.6|94.2|94.59|94.19|94.6|94.2|94.59|94.19|2
1732965120000|2024-11-30 11:12:00|95.2|94.8|95.15|94.75|95.22|94.82|95.13|94.73|18
1733001700000|2024-11-30 21:21:40|94.58|94.18|94.58|94.18|94.59|94.19|94.53|94.13|15
1732965130000|2024-11-30 11:12:10|95.16|94.76|95.08|94.68|95.16|94.76|95.08|94.68|18
1732965140000|2024-11-30 11:12:20|95.07|94.67|94.95|94.55|95.07|94.67|94.93|94.53|14
1733001710000|2024-11-30 21:21:50|94.59|94.19|94.58|94.18|94.6|94.2|94.58|94.18|4
1732965150000|2024-11-30 11:12:30|94.94|94.54|94.98|94.58|95.04|94.64|94.94|94.54|17
1732965160000|2024-11-30 11:12:40|94.99|94.59|94.87|94.47|95|94.6|94.87|94.47|17
1733001720000|2024-11-30 21:22:00|94.59|94.19|94.53|94.13|94.59|94.19|94.53|94.13|8
1732965170000|2024-11-30 11:12:50|94.88|94.48|94.85|94.45|94.9|94.5|94.85|94.45|20
1733001730000|2024-11-30 21:22:10|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|12
1732965180000|2024-11-30 11:13:00|94.86|94.46|94.95|94.55|94.95|94.55|94.86|94.46|20
1732965190000|2024-11-30 11:13:10|94.94|94.54|95.03|94.63|95.05|94.65|94.94|94.54|14
1733001740000|2024-11-30 21:22:20|94.54|94.14|94.58|94.18|94.6|94.2|94.54|94.14|11
1732965200000|2024-11-30 11:13:20|95.04|94.64|95.08|94.68|95.08|94.68|95.04|94.64|10
1732965210000|2024-11-30 11:13:30|95.09|94.69|95.08|94.68|95.09|94.69|95.05|94.65|16
1733001750000|2024-11-30 21:22:30|94.57|94.17|94.57|94.17|94.58|94.18|94.56|94.16|8
1732965220000|2024-11-30 11:13:40|95.06|94.66|95.05|94.65|95.06|94.66|95.04|94.64|9
1733001760000|2024-11-30 21:22:40|94.58|94.18|94.57|94.17|94.58|94.18|94.56|94.16|10
1732965230000|2024-11-30 11:13:50|95.06|94.66|95.07|94.67|95.09|94.69|95.06|94.66|4
1732965240000|2024-11-30 11:14:00|95.08|94.68|95.08|94.68|95.11|94.71|95.08|94.68|7
1733001770000|2024-11-30 21:22:50|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1732965250000|2024-11-30 11:14:10|95.09|94.69|95.07|94.67|95.1|94.7|95.07|94.67|9
1732965260000|2024-11-30 11:14:20|95.09|94.69|95.16|94.76|95.16|94.76|95.09|94.69|5
1733001780000|2024-11-30 21:23:00|94.59|94.19|94.55|94.15|94.59|94.19|94.55|94.15|5
1732965270000|2024-11-30 11:14:30|95.14|94.74|95.1|94.7|95.14|94.74|95.09|94.69|14
1733001790000|2024-11-30 21:23:10|94.56|94.16|94.57|94.17|94.6|94.2|94.56|94.16|12
1732965280000|2024-11-30 11:14:40|95.09|94.69|95.17|94.77|95.17|94.77|95.09|94.69|15
1732965290000|2024-11-30 11:14:50|95.16|94.76|95.14|94.74|95.16|94.76|95.14|94.74|3
1733001800000|2024-11-30 21:23:20|94.58|94.18|94.56|94.16|94.58|94.18|94.55|94.15|3
1732965300000|2024-11-30 11:15:00|95.12|94.72|95.09|94.69|95.14|94.74|95.07|94.67|23
1733001810000|2024-11-30 21:23:30|94.55|94.15|94.52|94.12|94.55|94.15|94.51|94.11|10
1732965310000|2024-11-30 11:15:10|95.08|94.68|95.19|94.79|95.19|94.79|95.08|94.68|14
1732965320000|2024-11-30 11:15:20|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|6
1733001820000|2024-11-30 21:23:40|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|9
1732965330000|2024-11-30 11:15:30|95.26|94.86|95.17|94.77|95.28|94.88|95.17|94.77|15
1732965340000|2024-11-30 11:15:40|95.16|94.76|95.17|94.77|95.17|94.77|95.15|94.75|10
1733001830000|2024-11-30 21:23:50|94.52|94.12|94.53|94.13|94.54|94.14|94.52|94.12|5
1732965350000|2024-11-30 11:15:50|95.18|94.78|95.21|94.81|95.24|94.84|95.17|94.77|15
1733001840000|2024-11-30 21:24:00|94.54|94.14|94.54|94.14|94.55|94.15|94.53|94.13|9
1732965360000|2024-11-30 11:16:00|95.22|94.82|95.24|94.84|95.29|94.89|95.19|94.79|23
1732965370000|2024-11-30 11:16:10|95.25|94.85|95.24|94.84|95.25|94.85|95.19|94.79|17
1733001850000|2024-11-30 21:24:10|94.55|94.15|94.48|94.08|94.55|94.15|94.48|94.08|11
1732965380000|2024-11-30 11:16:20|95.25|94.85|95.24|94.84|95.26|94.86|95.2|94.8|23
1732965390000|2024-11-30 11:16:30|95.25|94.85|95.29|94.89|95.33|94.93|95.25|94.85|16
1733001860000|2024-11-30 21:24:20|94.5|94.1|94.53|94.13|94.53|94.13|94.5|94.1|6
1732965400000|2024-11-30 11:16:40|95.28|94.88|95.25|94.85|95.31|94.91|95.24|94.84|10
1733001870000|2024-11-30 21:24:30|94.54|94.14|94.58|94.18|94.59|94.19|94.53|94.13|11
1732965410000|2024-11-30 11:16:50|95.24|94.84|95.3|94.9|95.3|94.9|95.24|94.84|17
1732965420000|2024-11-30 11:17:00|95.29|94.89|95.29|94.89|95.34|94.94|95.28|94.88|12
1733001880000|2024-11-30 21:24:40|94.57|94.17|94.54|94.14|94.57|94.17|94.53|94.13|5
1732965430000|2024-11-30 11:17:10|95.28|94.88|95.27|94.87|95.28|94.88|95.23|94.83|19
1732965440000|2024-11-30 11:17:20|95.26|94.86|95.21|94.81|95.26|94.86|95.2|94.8|17
1733001890000|2024-11-30 21:24:50|94.56|94.16|94.52|94.12|94.58|94.18|94.52|94.12|8
1732965450000|2024-11-30 11:17:30|95.2|94.8|95.25|94.85|95.26|94.86|95.2|94.8|9
1732965460000|2024-11-30 11:17:40|95.24|94.84|95.21|94.81|95.25|94.85|95.2|94.8|12
1733001900000|2024-11-30 21:25:00|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|2
1732965470000|2024-11-30 11:17:50|95.18|94.78|95.17|94.77|95.21|94.81|95.15|94.75|20
1733001910000|2024-11-30 21:25:10|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732965480000|2024-11-30 11:18:00|95.18|94.78|95.19|94.79|95.21|94.81|95.17|94.77|12
1732965490000|2024-11-30 11:18:10|95.2|94.8|95.14|94.74|95.21|94.81|95.13|94.73|14
1733001920000|2024-11-30 21:25:20|94.5|94.1|94.5|94.1|94.51|94.11|94.5|94.1|3
1732965500000|2024-11-30 11:18:20|95.15|94.75|95.16|94.76|95.17|94.77|95.15|94.75|4
1732965510000|2024-11-30 11:18:30|95.17|94.77|95.16|94.76|95.17|94.77|95.16|94.76|4
1733001930000|2024-11-30 21:25:30|94.51|94.11|94.52|94.12|94.52|94.12|94.5|94.1|4
1732965520000|2024-11-30 11:18:40|95.15|94.75|95.13|94.73|95.15|94.75|95.11|94.71|8
1733001940000|2024-11-30 21:25:40|94.5|94.1|94.49|94.09|94.5|94.1|94.49|94.09|2
1732965530000|2024-11-30 11:18:50|95.14|94.74|95.14|94.74|95.16|94.76|95.13|94.73|7
1732965540000|2024-11-30 11:19:00|95.13|94.73|95.11|94.71|95.14|94.74|95.04|94.64|17
1733001950000|2024-11-30 21:25:50|94.5|94.1|94.52|94.12|94.52|94.12|94.48|94.08|11
1732965550000|2024-11-30 11:19:10|95.1|94.7|95.16|94.76|95.17|94.77|95.09|94.69|12
1732965560000|2024-11-30 11:19:20|95.17|94.77|95.09|94.69|95.17|94.77|95.09|94.69|7
1733001960000|2024-11-30 21:26:00|94.53|94.13|94.54|94.14|94.55|94.15|94.52|94.12|8
1732965570000|2024-11-30 11:19:30|95.08|94.68|95.1|94.7|95.11|94.71|95.08|94.68|6
1733001970000|2024-11-30 21:26:10|94.53|94.13|94.51|94.11|94.53|94.13|94.51|94.11|3
1732965580000|2024-11-30 11:19:40|95.09|94.69|94.99|94.59|95.09|94.69|94.99|94.59|10
1732965590000|2024-11-30 11:19:50|94.98|94.58|94.97|94.57|95.01|94.61|94.97|94.57|12
1733001980000|2024-11-30 21:26:20|94.5|94.1|94.54|94.14|94.55|94.15|94.5|94.1|11
1732965600000|2024-11-30 11:20:00|94.96|94.56|94.95|94.55|94.97|94.57|94.94|94.54|6
1732965610000|2024-11-30 11:20:10|94.94|94.54|94.95|94.55|94.98|94.58|94.92|94.52|14
1733001990000|2024-11-30 21:26:30|94.55|94.15|94.54|94.14|94.55|94.15|94.54|94.14|8
1732965620000|2024-11-30 11:20:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|16
1732965630000|2024-11-30 11:20:30|94.92|94.52|94.96|94.56|94.97|94.57|94.91|94.51|7
1733002000000|2024-11-30 21:26:40|94.53|94.13|94.53|94.13|94.54|94.14|94.53|94.13|3
1732965640000|2024-11-30 11:20:40|94.95|94.55|94.95|94.55|94.96|94.56|94.92|94.52|15
1732965650000|2024-11-30 11:20:50|94.96|94.56|95.02|94.62|95.02|94.62|94.96|94.56|13
1733002010000|2024-11-30 21:26:50|94.54|94.14|94.53|94.13|94.54|94.14|94.53|94.13|8
1732965660000|2024-11-30 11:21:00|95.01|94.61|95|94.6|95.02|94.62|94.98|94.58|10
1733002020000|2024-11-30 21:27:00|94.54|94.14|94.48|94.08|94.54|94.14|94.47|94.07|10
1732965670000|2024-11-30 11:21:10|94.99|94.59|95|94.6|95.01|94.61|94.97|94.57|9
1732965680000|2024-11-30 11:21:20|94.99|94.59|95.02|94.62|95.02|94.62|94.91|94.51|12
1733002030000|2024-11-30 21:27:10|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|7
1732965690000|2024-11-30 11:21:30|95.03|94.63|95|94.6|95.03|94.63|94.99|94.59|7
1732965700000|2024-11-30 11:21:40|95.01|94.61|95|94.6|95.01|94.61|94.97|94.57|9
1733002040000|2024-11-30 21:27:20|94.45|94.05|94.43|94.03|94.45|94.05|94.41|94.01|9
1732965710000|2024-11-30 11:21:50|95.01|94.61|95.02|94.62|95.02|94.62|95.01|94.61|2
1733002050000|2024-11-30 21:27:30|94.42|94.02|94.5|94.1|94.5|94.1|94.42|94.02|15
1732965720000|2024-11-30 11:22:00|95.03|94.63|94.99|94.59|95.04|94.64|94.93|94.53|10
1732965730000|2024-11-30 11:22:10|94.98|94.58|94.99|94.59|95|94.6|94.97|94.57|8
1733002060000|2024-11-30 21:27:40|94.49|94.09|94.49|94.09|94.5|94.1|94.49|94.09|11
1732965740000|2024-11-30 11:22:20|94.97|94.57|94.99|94.59|95|94.6|94.95|94.55|10
1732965750000|2024-11-30 11:22:30|95.01|94.61|95.02|94.62|95.03|94.63|95.01|94.61|8
1733002070000|2024-11-30 21:27:50|94.48|94.08|94.43|94.03|94.49|94.09|94.43|94.03|7
1732965760000|2024-11-30 11:22:40|95.03|94.63|95.03|94.63|95.03|94.63|95.02|94.62|3
1733002080000|2024-11-30 21:28:00|94.41|94.01|94.5|94.1|94.5|94.1|94.41|94.01|18
1732965770000|2024-11-30 11:22:50|95.02|94.62|95.07|94.67|95.09|94.69|95.02|94.62|11
1732965780000|2024-11-30 11:23:00|95.08|94.68|95.09|94.69|95.1|94.7|95.07|94.67|6
1733002090000|2024-11-30 21:28:10|94.51|94.11|94.53|94.13|94.54|94.14|94.5|94.1|10
1732965790000|2024-11-30 11:23:10|95.1|94.7|95.1|94.7|95.1|94.7|95.07|94.67|8
1732965800000|2024-11-30 11:23:20|95.11|94.71|95.23|94.83|95.23|94.83|95.11|94.71|8
1733002100000|2024-11-30 21:28:20|94.52|94.12|94.52|94.12|94.53|94.13|94.52|94.12|3
1732965810000|2024-11-30 11:23:30|95.24|94.84|95.29|94.89|95.3|94.9|95.24|94.84|11
1733002110000|2024-11-30 21:28:30|94.51|94.11|94.48|94.08|94.51|94.11|94.47|94.07|15
1732965820000|2024-11-30 11:23:40|95.3|94.9|95.22|94.82|95.3|94.9|95.22|94.82|12
1732965830000|2024-11-30 11:23:50|95.18|94.78|95.27|94.87|95.27|94.87|95.18|94.78|15
1733002120000|2024-11-30 21:28:40|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|10
1732965840000|2024-11-30 11:24:00|95.28|94.88|95.33|94.93|95.33|94.93|95.26|94.86|17
1732965850000|2024-11-30 11:24:10|95.32|94.92|95.3|94.9|95.32|94.92|95.29|94.89|13
1733002130000|2024-11-30 21:28:50|94.47|94.07|94.47|94.07|94.48|94.08|94.44|94.04|12
1732965860000|2024-11-30 11:24:20|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|11
1733002140000|2024-11-30 21:29:00|94.46|94.06|94.48|94.08|94.48|94.08|94.46|94.06|7
1732965870000|2024-11-30 11:24:30|95.23|94.83|95.2|94.8|95.23|94.83|95.19|94.79|8
1732965880000|2024-11-30 11:24:40|95.21|94.81|95.23|94.83|95.24|94.84|95.2|94.8|11
1733002150000|2024-11-30 21:29:10|94.47|94.07|94.47|94.07|94.47|94.07|94.47|94.07|1
1732965890000|2024-11-30 11:24:50|95.24|94.84|95.2|94.8|95.24|94.84|95.2|94.8|8
1733002160000|2024-11-30 21:29:20|94.46|94.06|94.44|94.04|94.47|94.07|94.43|94.03|12
1732965900000|2024-11-30 11:25:00|95.21|94.81|95.2|94.8|95.24|94.84|95.2|94.8|23
1732965910000|2024-11-30 11:25:10|95.21|94.81|95.18|94.78|95.21|94.81|95.17|94.77|18
1733002170000|2024-11-30 21:29:30|94.46|94.06|94.43|94.03|94.47|94.07|94.42|94.02|11
1732965920000|2024-11-30 11:25:20|95.19|94.79|95.19|94.79|95.2|94.8|95.18|94.78|5
1733002180000|2024-11-30 21:29:40|94.42|94.02|94.43|94.03|94.43|94.03|94.42|94.02|6
1732965930000|2024-11-30 11:25:30|95.18|94.78|95.18|94.78|95.19|94.79|95.18|94.78|7
1732965940000|2024-11-30 11:25:40|95.17|94.77|95.16|94.76|95.18|94.78|95.15|94.75|10
1733002190000|2024-11-30 21:29:50|94.42|94.02|94.42|94.02|94.42|94.02|94.41|94.01|7
1732965950000|2024-11-30 11:25:50|95.17|94.77|95.18|94.78|95.19|94.79|95.17|94.77|20
1732965960000|2024-11-30 11:26:00|95.17|94.77|95.17|94.77|95.18|94.78|95.17|94.77|13
1733002200000|2024-11-30 21:30:00|94.41|94.01|94.46|94.06|94.46|94.06|94.41|94.01|7
1732965970000|2024-11-30 11:26:10|95.18|94.78|95.16|94.76|95.18|94.78|95.14|94.74|14
1732965980000|2024-11-30 11:26:20|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|4
1733002210000|2024-11-30 21:30:10|94.45|94.05|94.53|94.13|94.54|94.14|94.45|94.05|11
1732965990000|2024-11-30 11:26:30|95.15|94.75|95.19|94.79|95.2|94.8|95.15|94.75|13
1733002220000|2024-11-30 21:30:20|94.54|94.14|94.53|94.13|94.54|94.14|94.53|94.13|2
1732966000000|2024-11-30 11:26:40|95.2|94.8|95.25|94.85|95.27|94.87|95.19|94.79|16
1732966010000|2024-11-30 11:26:50|95.23|94.83|95.26|94.86|95.27|94.87|95.23|94.83|10
1733002230000|2024-11-30 21:30:30|94.56|94.16|94.57|94.17|94.6|94.2|94.56|94.16|11
1732966020000|2024-11-30 11:27:00|95.27|94.87|95.19|94.79|95.28|94.88|95.19|94.79|20
1732966030000|2024-11-30 11:27:10|95.21|94.81|95.23|94.83|95.23|94.83|95.21|94.81|7
1733002240000|2024-11-30 21:30:40|94.54|94.14|94.53|94.13|94.58|94.18|94.52|94.12|17
1732966040000|2024-11-30 11:27:20|95.22|94.82|95.23|94.83|95.24|94.84|95.22|94.82|10
1732966050000|2024-11-30 11:27:30|95.24|94.84|95.23|94.83|95.25|94.85|95.22|94.82|10
1733002250000|2024-11-30 21:30:50|94.52|94.12|94.51|94.11|94.52|94.12|94.5|94.1|8
1732966060000|2024-11-30 11:27:40|95.22|94.82|95.2|94.8|95.22|94.82|95.19|94.79|14
1733002260000|2024-11-30 21:31:00|94.52|94.12|94.5|94.1|94.52|94.12|94.49|94.09|13
1732966070000|2024-11-30 11:27:50|95.21|94.81|95.2|94.8|95.21|94.81|95.2|94.8|8
1732966080000|2024-11-30 11:28:00|95.21|94.81|95.22|94.82|95.25|94.85|95.21|94.81|6
1733002270000|2024-11-30 21:31:10|94.49|94.09|94.45|94.05|94.49|94.09|94.45|94.05|9
1732966090000|2024-11-30 11:28:10|95.21|94.81|95.24|94.84|95.25|94.85|95.21|94.81|10
1733002280000|2024-11-30 21:31:20|94.46|94.06|94.49|94.09|94.49|94.09|94.46|94.06|13
1732966100000|2024-11-30 11:28:20|95.23|94.83|95.21|94.81|95.24|94.84|95.21|94.81|16
1732966110000|2024-11-30 11:28:30|95.22|94.82|95.22|94.82|95.23|94.83|95.2|94.8|7
1733002290000|2024-11-30 21:31:30|94.48|94.08|94.5|94.1|94.5|94.1|94.48|94.08|8
1732966120000|2024-11-30 11:28:40|95.2|94.8|95.28|94.88|95.31|94.91|95.2|94.8|10
1732966130000|2024-11-30 11:28:50|95.27|94.87|95.15|94.75|95.34|94.94|95.15|94.75|17
1733002300000|2024-11-30 21:31:40|94.51|94.11|94.51|94.11|94.52|94.12|94.51|94.11|9
1732966140000|2024-11-30 11:29:00|95.14|94.74|95.2|94.8|95.21|94.81|95.14|94.74|16
1733002310000|2024-11-30 21:31:50|94.52|94.12|94.51|94.11|94.52|94.12|94.5|94.1|4
1732966150000|2024-11-30 11:29:10|95.21|94.81|95.32|94.92|95.32|94.92|95.21|94.81|19
1732966160000|2024-11-30 11:29:20|95.33|94.93|95.34|94.94|95.35|94.95|95.33|94.93|4
1733002320000|2024-11-30 21:32:00|94.5|94.1|94.49|94.09|94.5|94.1|94.47|94.07|6
1732966170000|2024-11-30 11:29:30|95.35|94.95|95.41|95.01|95.41|95.01|95.35|94.95|6
1732966180000|2024-11-30 11:29:40|95.4|95|95.39|94.99|95.4|95|95.39|94.99|2
1733002330000|2024-11-30 21:32:10|94.48|94.08|94.51|94.11|94.52|94.12|94.48|94.08|8
1732966190000|2024-11-30 11:29:50|95.38|94.98|95.33|94.93|95.39|94.99|95.3|94.9|21
1733002340000|2024-11-30 21:32:20|94.52|94.12|94.49|94.09|94.52|94.12|94.48|94.08|12
1732966200000|2024-11-30 11:30:00|95.36|94.96|95.38|94.98|95.38|94.98|95.35|94.95|12
1732966210000|2024-11-30 11:30:10|95.37|94.97|95.3|94.9|95.37|94.97|95.3|94.9|19
1733002350000|2024-11-30 21:32:30|94.48|94.08|94.43|94.03|94.48|94.08|94.42|94.02|9
1732966220000|2024-11-30 11:30:20|95.29|94.89|95.29|94.89|95.3|94.9|95.28|94.88|13
1733002360000|2024-11-30 21:32:40|94.44|94.04|94.48|94.08|94.48|94.08|94.44|94.04|3
1732966230000|2024-11-30 11:30:30|95.3|94.9|95.38|94.98|95.38|94.98|95.3|94.9|8
1732966240000|2024-11-30 11:30:40|95.37|94.97|95.43|95.03|95.43|95.03|95.37|94.97|9
1733002370000|2024-11-30 21:32:50|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|18
1732966250000|2024-11-30 11:30:50|95.44|95.04|95.38|94.98|95.45|95.05|95.38|94.98|10
1732966260000|2024-11-30 11:31:00|95.39|94.99|95.43|95.03|95.44|95.04|95.38|94.98|11
1733002380000|2024-11-30 21:33:00|94.47|94.07|94.53|94.13|94.53|94.13|94.47|94.07|14
1732966270000|2024-11-30 11:31:10|95.42|95.02|95.41|95.01|95.42|95.02|95.39|94.99|6
1733002390000|2024-11-30 21:33:10|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|8
1732966280000|2024-11-30 11:31:20|95.4|95|95.47|95.07|95.47|95.07|95.4|95|14
1732966290000|2024-11-30 11:31:30|95.46|95.06|95.56|95.16|95.56|95.16|95.46|95.06|24
1733002400000|2024-11-30 21:33:20|94.58|94.18|94.61|94.21|94.62|94.22|94.58|94.18|12
1732966300000|2024-11-30 11:31:40|95.55|95.15|95.53|95.13|95.55|95.15|95.51|95.11|9
1732966310000|2024-11-30 11:31:50|95.54|95.14|95.48|95.08|95.54|95.14|95.48|95.08|11
1733002410000|2024-11-30 21:33:30|94.6|94.2|94.54|94.14|94.61|94.21|94.54|94.14|14
1732966320000|2024-11-30 11:32:00|95.49|95.09|95.47|95.07|95.5|95.1|95.44|95.04|14
1733002420000|2024-11-30 21:33:40|94.53|94.13|94.51|94.11|94.54|94.14|94.5|94.1|10
1732966330000|2024-11-30 11:32:10|95.48|95.08|95.32|94.92|95.48|95.08|95.32|94.92|19
1732966340000|2024-11-30 11:32:20|95.31|94.91|95.28|94.88|95.34|94.94|95.27|94.87|9
1733002430000|2024-11-30 21:33:50|94.5|94.1|94.52|94.12|94.53|94.13|94.48|94.08|13
1732966350000|2024-11-30 11:32:30|95.27|94.87|95.35|94.95|95.36|94.96|95.27|94.87|16
1732966360000|2024-11-30 11:32:40|95.34|94.94|95.32|94.92|95.35|94.95|95.29|94.89|18
1733002440000|2024-11-30 21:34:00|94.53|94.13|94.52|94.12|94.54|94.14|94.52|94.12|6
1732966370000|2024-11-30 11:32:50|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|13
1733002450000|2024-11-30 21:34:10|94.51|94.11|94.52|94.12|94.52|94.12|94.51|94.11|8
1732966380000|2024-11-30 11:33:00|95.36|94.96|95.33|94.93|95.36|94.96|95.33|94.93|7
1732966390000|2024-11-30 11:33:10|95.34|94.94|95.34|94.94|95.37|94.97|95.32|94.92|20
1733002460000|2024-11-30 21:34:20|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|9
1732966400000|2024-11-30 11:33:20|95.33|94.93|95.35|94.95|95.35|94.95|95.33|94.93|9
1732966410000|2024-11-30 11:33:30|95.33|94.93|95.33|94.93|95.34|94.94|95.32|94.92|11
1733002470000|2024-11-30 21:34:30|94.54|94.14|94.59|94.19|94.6|94.2|94.54|94.14|8
1732966420000|2024-11-30 11:33:40|95.34|94.94|95.35|94.95|95.35|94.95|95.33|94.93|10
1732966430000|2024-11-30 11:33:50|95.34|94.94|95.34|94.94|95.35|94.95|95.31|94.91|11
1733002480000|2024-11-30 21:34:40|94.57|94.17|94.54|94.14|94.57|94.17|94.52|94.12|13
1732966440000|2024-11-30 11:34:00|95.35|94.95|95.33|94.93|95.35|94.95|95.31|94.91|20
1732966450000|2024-11-30 11:34:10|95.34|94.94|95.34|94.94|95.36|94.96|95.33|94.93|16
1733002490000|2024-11-30 21:34:50|94.53|94.13|94.52|94.12|94.58|94.18|94.52|94.12|13
1732966460000|2024-11-30 11:34:20|95.35|94.95|95.4|95|95.41|95.01|95.35|94.95|14
1732966470000|2024-11-30 11:34:30|95.41|95.01|95.36|94.96|95.43|95.03|95.35|94.95|18
1733002510000|2024-11-30 21:35:10|94.51|94.11|94.5|94.1|94.52|94.12|94.5|94.1|11
1732966480000|2024-11-30 11:34:40|95.35|94.95|95.38|94.98|95.43|95.03|95.34|94.94|16
1732966490000|2024-11-30 11:34:50|95.37|94.97|95.38|94.98|95.38|94.98|95.36|94.96|10
1733002520000|2024-11-30 21:35:20|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732966500000|2024-11-30 11:35:00|95.39|94.99|95.41|95.01|95.41|95.01|95.38|94.98|15
1733002530000|2024-11-30 21:35:30|94.52|94.12|94.53|94.13|94.54|94.14|94.51|94.11|8
1732966510000|2024-11-30 11:35:10|95.4|95|95.44|95.04|95.44|95.04|95.4|95|18
1732966520000|2024-11-30 11:35:20|95.43|95.03|95.37|94.97|95.43|95.03|95.34|94.94|13
1733002540000|2024-11-30 21:35:40|94.54|94.14|94.5|94.1|94.54|94.14|94.5|94.1|8
1732966530000|2024-11-30 11:35:30|95.36|94.96|95.33|94.93|95.37|94.97|95.33|94.93|9
1733002550000|2024-11-30 21:35:50|94.51|94.11|94.54|94.14|94.54|94.14|94.51|94.11|4
1732966540000|2024-11-30 11:35:40|95.34|94.94|95.3|94.9|95.34|94.94|95.3|94.9|6
1732966550000|2024-11-30 11:35:50|95.31|94.91|95.27|94.87|95.31|94.91|95.27|94.87|12
1733002560000|2024-11-30 21:36:00|94.55|94.15|94.52|94.12|94.55|94.15|94.52|94.12|9
1732966560000|2024-11-30 11:36:00|95.26|94.86|95.24|94.84|95.27|94.87|95.2|94.8|25
1732966570000|2024-11-30 11:36:10|95.25|94.85|95.15|94.75|95.25|94.85|95.13|94.73|19
1733002570000|2024-11-30 21:36:10|94.53|94.13|94.58|94.18|94.59|94.19|94.53|94.13|6
1732966580000|2024-11-30 11:36:20|95.14|94.74|95.15|94.75|95.17|94.77|95.12|94.72|15
1733002580000|2024-11-30 21:36:20|94.59|94.19|94.58|94.18|94.59|94.19|94.56|94.16|7
1732966590000|2024-11-30 11:36:30|95.16|94.76|95.2|94.8|95.21|94.81|95.16|94.76|9
1732966600000|2024-11-30 11:36:40|95.19|94.79|95.24|94.84|95.26|94.86|95.17|94.77|11
1733002590000|2024-11-30 21:36:30|94.56|94.16|94.53|94.13|94.56|94.16|94.52|94.12|6
1732966610000|2024-11-30 11:36:50|95.25|94.85|95.28|94.88|95.3|94.9|95.24|94.84|14
1732966620000|2024-11-30 11:37:00|95.29|94.89|95.29|94.89|95.32|94.92|95.28|94.88|12
1733002600000|2024-11-30 21:36:40|94.54|94.14|94.56|94.16|94.58|94.18|94.53|94.13|14
1732966630000|2024-11-30 11:37:10|95.3|94.9|95.33|94.93|95.36|94.96|95.3|94.9|14
1733002610000|2024-11-30 21:36:50|94.57|94.17|94.57|94.17|94.58|94.18|94.55|94.15|7
1732966640000|2024-11-30 11:37:20|95.34|94.94|95.31|94.91|95.34|94.94|95.31|94.91|8
1732966650000|2024-11-30 11:37:30|95.33|94.93|95.38|94.98|95.38|94.98|95.33|94.93|20
1733002620000|2024-11-30 21:37:00|94.56|94.16|94.58|94.18|94.58|94.18|94.55|94.15|6
1732966660000|2024-11-30 11:37:40|95.37|94.97|95.38|94.98|95.39|94.99|95.36|94.96|11
1732966670000|2024-11-30 11:37:50|95.37|94.97|95.29|94.89|95.37|94.97|95.29|94.89|8
1733002630000|2024-11-30 21:37:10|94.57|94.17|94.59|94.19|94.6|94.2|94.57|94.17|7
1732966680000|2024-11-30 11:38:00|95.32|94.92|95.36|94.96|95.36|94.96|95.32|94.92|12
1733002640000|2024-11-30 21:37:20|94.6|94.2|94.62|94.22|94.63|94.23|94.6|94.2|14
1732966690000|2024-11-30 11:38:10|95.37|94.97|95.34|94.94|95.4|95|95.33|94.93|15
1732966700000|2024-11-30 11:38:20|95.33|94.93|95.36|94.96|95.39|94.99|95.32|94.92|13
1733002650000|2024-11-30 21:37:30|94.61|94.21|94.61|94.21|94.62|94.22|94.61|94.21|3
1732966710000|2024-11-30 11:38:30|95.37|94.97|95.32|94.92|95.39|94.99|95.32|94.92|15
1732966720000|2024-11-30 11:38:40|95.31|94.91|95.3|94.9|95.31|94.91|95.29|94.89|14
1733002660000|2024-11-30 21:37:40|94.62|94.22|94.67|94.27|94.69|94.29|94.62|94.22|13
1732966730000|2024-11-30 11:38:50|95.29|94.89|95.36|94.96|95.36|94.96|95.29|94.89|12
1733002670000|2024-11-30 21:37:50|94.68|94.28|94.68|94.28|94.69|94.29|94.67|94.27|7
1732966740000|2024-11-30 11:39:00|95.35|94.95|95.3|94.9|95.38|94.98|95.29|94.89|12
1732966750000|2024-11-30 11:39:10|95.32|94.92|95.32|94.92|95.35|94.95|95.3|94.9|17
1733002680000|2024-11-30 21:38:00|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|3
1732966760000|2024-11-30 11:39:20|95.33|94.93|95.31|94.91|95.36|94.96|95.31|94.91|13
1732966770000|2024-11-30 11:39:30|95.3|94.9|95.33|94.93|95.35|94.95|95.3|94.9|11
1733002690000|2024-11-30 21:38:10|94.7|94.3|94.68|94.28|94.7|94.3|94.66|94.26|7
1732966780000|2024-11-30 11:39:40|95.32|94.92|95.33|94.93|95.34|94.94|95.32|94.92|12
1733002700000|2024-11-30 21:38:20|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|3
1732966790000|2024-11-30 11:39:50|95.34|94.94|95.34|94.94|95.35|94.95|95.34|94.94|5
1732966800000|2024-11-30 11:40:00|95.35|94.95|95.32|94.92|95.35|94.95|95.31|94.91|9
1733002710000|2024-11-30 21:38:30|94.7|94.3|94.71|94.31|94.71|94.31|94.7|94.3|2
1732966810000|2024-11-30 11:40:10|95.33|94.93|95.28|94.88|95.33|94.93|95.26|94.86|22
1733002720000|2024-11-30 21:38:40|94.72|94.32|94.72|94.32|94.72|94.32|94.71|94.31|3
1732966820000|2024-11-30 11:40:20|95.27|94.87|95.25|94.85|95.27|94.87|95.24|94.84|10
1732966830000|2024-11-30 11:40:30|95.26|94.86|95.36|94.96|95.37|94.97|95.25|94.85|14
1733002730000|2024-11-30 21:38:50|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1732966840000|2024-11-30 11:40:40|95.37|94.97|95.35|94.95|95.38|94.98|95.34|94.94|18
1733002740000|2024-11-30 21:39:00|94.72|94.32|94.73|94.33|94.73|94.33|94.71|94.31|4
1732966850000|2024-11-30 11:40:50|95.36|94.96|95.33|94.93|95.36|94.96|95.33|94.93|18
1732966860000|2024-11-30 11:41:00|95.34|94.94|95.36|94.96|95.36|94.96|95.32|94.92|12
1733002760000|2024-11-30 21:39:20|94.72|94.32|94.72|94.32|94.72|94.32|94.72|94.32|1
1732966870000|2024-11-30 11:41:10|95.37|94.97|95.39|94.99|95.39|94.99|95.36|94.96|6
1732966880000|2024-11-30 11:41:20|95.4|95|95.4|95|95.41|95.01|95.39|94.99|11
1733002770000|2024-11-30 21:39:30|94.7|94.3|94.72|94.32|94.72|94.32|94.7|94.3|10
1732966890000|2024-11-30 11:41:30|95.38|94.98|95.39|94.99|95.39|94.99|95.35|94.95|10
1733002780000|2024-11-30 21:39:40|94.71|94.31|94.69|94.29|94.71|94.31|94.66|94.26|13
1732966900000|2024-11-30 11:41:40|95.4|95|95.4|95|95.45|95.05|95.37|94.97|15
1732966910000|2024-11-30 11:41:50|95.39|94.99|95.39|94.99|95.43|95.03|95.38|94.98|12
1733002790000|2024-11-30 21:39:50|94.67|94.27|94.68|94.28|94.69|94.29|94.67|94.27|3
1732966920000|2024-11-30 11:42:00|95.38|94.98|95.39|94.99|95.4|95|95.38|94.98|8
1732966930000|2024-11-30 11:42:10|95.4|95|95.39|94.99|95.42|95.02|95.39|94.99|9
1733002800000|2024-11-30 21:40:00|94.65|94.25|94.63|94.23|94.65|94.25|94.63|94.23|5
1732966940000|2024-11-30 11:42:20|95.38|94.98|95.34|94.94|95.39|94.99|95.34|94.94|8
1732966950000|2024-11-30 11:42:30|95.33|94.93|95.27|94.87|95.33|94.93|95.26|94.86|13
1733002810000|2024-11-30 21:40:10|94.61|94.21|94.64|94.24|94.64|94.24|94.61|94.21|5
1732966960000|2024-11-30 11:42:40|95.26|94.86|95.27|94.87|95.28|94.88|95.26|94.86|12
1732966970000|2024-11-30 11:42:50|95.26|94.86|95.26|94.86|95.26|94.86|95.25|94.85|7
1733002820000|2024-11-30 21:40:20|94.65|94.25|94.69|94.29|94.7|94.3|94.65|94.25|11
1732966980000|2024-11-30 11:43:00|95.25|94.85|95.24|94.84|95.26|94.86|95.24|94.84|4
1733002830000|2024-11-30 21:40:30|94.67|94.27|94.69|94.29|94.7|94.3|94.67|94.27|10
1732966990000|2024-11-30 11:43:10|95.23|94.83|95.24|94.84|95.25|94.85|95.23|94.83|6
1732967000000|2024-11-30 11:43:20|95.25|94.85|95.3|94.9|95.3|94.9|95.21|94.81|14
1733002840000|2024-11-30 21:40:40|94.71|94.31|94.69|94.29|94.72|94.32|94.69|94.29|7
1732967010000|2024-11-30 11:43:30|95.29|94.89|95.28|94.88|95.3|94.9|95.28|94.88|6
1732967020000|2024-11-30 11:43:40|95.27|94.87|95.27|94.87|95.29|94.89|95.27|94.87|7
1733002850000|2024-11-30 21:40:50|94.68|94.28|94.67|94.27|94.69|94.29|94.67|94.27|4
1732967030000|2024-11-30 11:43:50|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|7
1733002860000|2024-11-30 21:41:00|94.68|94.28|94.63|94.23|94.68|94.28|94.62|94.22|10
1732967040000|2024-11-30 11:44:00|95.25|94.85|95.23|94.83|95.26|94.86|95.21|94.81|17
1732967050000|2024-11-30 11:44:10|95.22|94.82|95.18|94.78|95.22|94.82|95.17|94.77|8
1733002870000|2024-11-30 21:41:10|94.62|94.22|94.62|94.22|94.63|94.23|94.61|94.21|4
1732967060000|2024-11-30 11:44:20|95.17|94.77|95.17|94.77|95.19|94.79|95.16|94.76|8
1732967070000|2024-11-30 11:44:30|95.18|94.78|95.19|94.79|95.19|94.79|95.17|94.77|8
1733002880000|2024-11-30 21:41:20|94.61|94.21|94.63|94.23|94.63|94.23|94.61|94.21|5
1732967080000|2024-11-30 11:44:40|95.2|94.8|95.24|94.84|95.26|94.86|95.2|94.8|16
1733002890000|2024-11-30 21:41:30|94.62|94.22|94.67|94.27|94.68|94.28|94.62|94.22|8
1732967090000|2024-11-30 11:44:50|95.25|94.85|95.16|94.76|95.26|94.86|95.16|94.76|10
1732967100000|2024-11-30 11:45:00|95.17|94.77|95.2|94.8|95.2|94.8|95.16|94.76|9
1733002900000|2024-11-30 21:41:40|94.66|94.26|94.64|94.24|94.67|94.27|94.63|94.23|6
1732967110000|2024-11-30 11:45:10|95.21|94.81|95.29|94.89|95.3|94.9|95.2|94.8|9
1733002910000|2024-11-30 21:41:50|94.63|94.23|94.65|94.25|94.65|94.25|94.63|94.23|7
1732967120000|2024-11-30 11:45:20|95.28|94.88|95.27|94.87|95.3|94.9|95.26|94.86|17
1732967130000|2024-11-30 11:45:30|95.29|94.89|95.28|94.88|95.29|94.89|95.23|94.83|13
1733002920000|2024-11-30 21:42:00|94.64|94.24|94.69|94.29|94.7|94.3|94.64|94.24|8
1732967140000|2024-11-30 11:45:40|95.3|94.9|95.3|94.9|95.32|94.92|95.29|94.89|12
1732967150000|2024-11-30 11:45:50|95.33|94.93|95.32|94.92|95.33|94.93|95.3|94.9|13
1733002930000|2024-11-30 21:42:10|94.68|94.28|94.69|94.29|94.71|94.31|94.68|94.28|9
1732967160000|2024-11-30 11:46:00|95.34|94.94|95.38|94.98|95.39|94.99|95.34|94.94|14
1733002940000|2024-11-30 21:42:20|94.7|94.3|94.7|94.3|94.71|94.31|94.69|94.29|9
1732967170000|2024-11-30 11:46:10|95.37|94.97|95.38|94.98|95.39|94.99|95.37|94.97|6
1732967180000|2024-11-30 11:46:20|95.41|95.01|95.4|95|95.41|95.01|95.36|94.96|23
1733002950000|2024-11-30 21:42:30|94.71|94.31|94.74|94.34|94.74|94.34|94.7|94.3|6
1732967190000|2024-11-30 11:46:30|95.39|94.99|95.4|95|95.4|95|95.38|94.98|10
1732967200000|2024-11-30 11:46:40|95.39|94.99|95.42|95.02|95.42|95.02|95.39|94.99|12
1733002960000|2024-11-30 21:42:40|94.76|94.36|94.79|94.39|94.79|94.39|94.76|94.36|8
1732967210000|2024-11-30 11:46:50|95.43|95.03|95.47|95.07|95.47|95.07|95.43|95.03|14
1732967220000|2024-11-30 11:47:00|95.46|95.06|95.45|95.05|95.46|95.06|95.44|95.04|6
1733002970000|2024-11-30 21:42:50|94.78|94.38|94.72|94.32|94.78|94.38|94.72|94.32|12
1732967230000|2024-11-30 11:47:10|95.44|95.04|95.43|95.03|95.46|95.06|95.42|95.02|12
1733002980000|2024-11-30 21:43:00|94.71|94.31|94.73|94.33|94.74|94.34|94.71|94.31|4
1732967240000|2024-11-30 11:47:20|95.42|95.02|95.41|95.01|95.44|95.04|95.4|95|11
1732967250000|2024-11-30 11:47:30|95.4|95|95.38|94.98|95.41|95.01|95.38|94.98|9
1733002990000|2024-11-30 21:43:10|94.72|94.32|94.68|94.28|94.72|94.32|94.68|94.28|11
1732967260000|2024-11-30 11:47:40|95.39|94.99|95.36|94.96|95.4|95|95.36|94.96|7
1732967270000|2024-11-30 11:47:50|95.37|94.97|95.37|94.97|95.4|95|95.36|94.96|7
1733003000000|2024-11-30 21:43:20|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|5
1732967280000|2024-11-30 11:48:00|95.38|94.98|95.4|95|95.41|95.01|95.36|94.96|8
1733003010000|2024-11-30 21:43:30|94.7|94.3|94.7|94.3|94.7|94.3|94.7|94.3|1
1732967290000|2024-11-30 11:48:10|95.39|94.99|95.39|94.99|95.4|95|95.35|94.95|14
1732967300000|2024-11-30 11:48:20|95.38|94.98|95.4|95|95.41|95.01|95.38|94.98|13
1733003020000|2024-11-30 21:43:40|94.71|94.31|94.72|94.32|94.72|94.32|94.7|94.3|3
1732967310000|2024-11-30 11:48:30|95.42|95.02|95.34|94.94|95.42|95.02|95.34|94.94|13
1732967320000|2024-11-30 11:48:40|95.33|94.93|95.29|94.89|95.35|94.95|95.29|94.89|14
1733003030000|2024-11-30 21:43:50|94.71|94.31|94.72|94.32|94.72|94.32|94.71|94.31|10
1732967330000|2024-11-30 11:48:50|95.3|94.9|95.37|94.97|95.37|94.97|95.3|94.9|10
1733003040000|2024-11-30 21:44:00|94.71|94.31|94.72|94.32|94.73|94.33|94.71|94.31|18
1732967340000|2024-11-30 11:49:00|95.39|94.99|95.38|94.98|95.41|95.01|95.37|94.97|20
1732967350000|2024-11-30 11:49:10|95.37|94.97|95.35|94.95|95.4|95|95.34|94.94|14
1733003050000|2024-11-30 21:44:10|94.71|94.31|94.78|94.38|94.79|94.39|94.71|94.31|15
1732967360000|2024-11-30 11:49:20|95.34|94.94|95.3|94.9|95.34|94.94|95.3|94.9|8
1732967370000|2024-11-30 11:49:30|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|9
1733003060000|2024-11-30 21:44:20|94.77|94.37|94.73|94.33|94.77|94.37|94.73|94.33|8
1732967380000|2024-11-30 11:49:40|95.34|94.94|95.37|94.97|95.37|94.97|95.34|94.94|7
1733003070000|2024-11-30 21:44:30|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|5
1732967390000|2024-11-30 11:49:50|95.36|94.96|95.34|94.94|95.37|94.97|95.34|94.94|6
1732967400000|2024-11-30 11:50:00|95.35|94.95|95.28|94.88|95.35|94.95|95.27|94.87|12
1733003080000|2024-11-30 21:44:40|94.71|94.31|94.69|94.29|94.71|94.31|94.69|94.29|9
1732967410000|2024-11-30 11:50:10|95.29|94.89|95.25|94.85|95.3|94.9|95.24|94.84|17
1733003090000|2024-11-30 21:44:50|94.68|94.28|94.67|94.27|94.68|94.28|94.67|94.27|2
1732967420000|2024-11-30 11:50:20|95.26|94.86|95.27|94.87|95.29|94.89|95.25|94.85|10
1732967430000|2024-11-30 11:50:30|95.29|94.89|95.22|94.82|95.31|94.91|95.22|94.82|19
1732967440000|2024-11-30 11:50:40|95.24|94.84|95.18|94.78|95.24|94.84|95.17|94.77|19
1733003100000|2024-11-30 21:45:00|94.68|94.28|94.65|94.25|94.68|94.28|94.65|94.25|4
1732967450000|2024-11-30 11:50:50|95.19|94.79|95.16|94.76|95.19|94.79|95.13|94.73|15
1733003110000|2024-11-30 21:45:10|94.64|94.24|94.64|94.24|94.65|94.25|94.63|94.23|13
1732967460000|2024-11-30 11:51:00|95.17|94.77|95.28|94.88|95.3|94.9|95.17|94.77|14
1732967470000|2024-11-30 11:51:10|95.27|94.87|95.23|94.83|95.28|94.88|95.22|94.82|15
1733003140000|2024-11-30 21:45:40|94.62|94.22|94.56|94.16|94.62|94.22|94.56|94.16|13
1732967480000|2024-11-30 11:51:20|95.24|94.84|95.16|94.76|95.24|94.84|95.16|94.76|14
1732967490000|2024-11-30 11:51:30|95.17|94.77|95.14|94.74|95.17|94.77|95.14|94.74|9
1733003150000|2024-11-30 21:45:50|94.6|94.2|94.6|94.2|94.61|94.21|94.59|94.19|12
1732967500000|2024-11-30 11:51:40|95.15|94.75|95.19|94.79|95.19|94.79|95.15|94.75|7
1733003160000|2024-11-30 21:46:00|94.59|94.19|94.58|94.18|94.61|94.21|94.55|94.15|11
1732967510000|2024-11-30 11:51:50|95.18|94.78|95.23|94.83|95.23|94.83|95.18|94.78|7
1732967520000|2024-11-30 11:52:00|95.24|94.84|95.31|94.91|95.34|94.94|95.24|94.84|14
1733003170000|2024-11-30 21:46:10|94.59|94.19|94.63|94.23|94.64|94.24|94.57|94.17|7
1732967530000|2024-11-30 11:52:10|95.3|94.9|95.27|94.87|95.31|94.91|95.27|94.87|13
1732967540000|2024-11-30 11:52:20|95.28|94.88|95.23|94.83|95.31|94.91|95.2|94.8|15
1733003180000|2024-11-30 21:46:20|94.62|94.22|94.65|94.25|94.65|94.25|94.62|94.22|23
1732967550000|2024-11-30 11:52:30|95.24|94.84|95.26|94.86|95.28|94.88|95.23|94.83|12
1733003190000|2024-11-30 21:46:30|94.64|94.24|94.69|94.29|94.69|94.29|94.64|94.24|7
1732967560000|2024-11-30 11:52:40|95.25|94.85|95.29|94.89|95.3|94.9|95.25|94.85|15
1732967570000|2024-11-30 11:52:50|95.28|94.88|95.27|94.87|95.29|94.89|95.26|94.86|6
1733003200000|2024-11-30 21:46:40|94.7|94.3|94.69|94.29|94.71|94.31|94.68|94.28|7
1732967580000|2024-11-30 11:53:00|95.29|94.89|95.3|94.9|95.31|94.91|95.29|94.89|10
1732967590000|2024-11-30 11:53:10|95.29|94.89|95.27|94.87|95.31|94.91|95.27|94.87|9
1733003210000|2024-11-30 21:46:50|94.7|94.3|94.71|94.31|94.73|94.33|94.7|94.3|7
1732967600000|2024-11-30 11:53:20|95.26|94.86|95.3|94.9|95.31|94.91|95.24|94.84|8
1733003220000|2024-11-30 21:47:00|94.72|94.32|94.71|94.31|94.72|94.32|94.7|94.3|4
1732967610000|2024-11-30 11:53:30|95.29|94.89|95.27|94.87|95.29|94.89|95.27|94.87|8
1732967620000|2024-11-30 11:53:40|95.26|94.86|95.25|94.85|95.26|94.86|95.23|94.83|16
1733003230000|2024-11-30 21:47:10|94.69|94.29|94.69|94.29|94.7|94.3|94.69|94.29|3
1732967630000|2024-11-30 11:53:50|95.26|94.86|95.27|94.87|95.27|94.87|95.22|94.82|12
1732967640000|2024-11-30 11:54:00|95.28|94.88|95.3|94.9|95.31|94.91|95.27|94.87|11
1733003240000|2024-11-30 21:47:20|94.7|94.3|94.63|94.23|94.7|94.3|94.63|94.23|11
1732967650000|2024-11-30 11:54:10|95.31|94.91|95.34|94.94|95.34|94.94|95.29|94.89|13
1732967660000|2024-11-30 11:54:20|95.35|94.95|95.35|94.95|95.36|94.96|95.34|94.94|7
1733003250000|2024-11-30 21:47:30|94.64|94.24|94.65|94.25|94.67|94.27|94.64|94.24|10
1732967670000|2024-11-30 11:54:30|95.34|94.94|95.26|94.86|95.35|94.95|95.25|94.85|13
1733003260000|2024-11-30 21:47:40|94.66|94.26|94.63|94.23|94.66|94.26|94.62|94.22|13
1732967680000|2024-11-30 11:54:40|95.25|94.85|95.31|94.91|95.32|94.92|95.25|94.85|14
1732967690000|2024-11-30 11:54:50|95.32|94.92|95.28|94.88|95.39|94.99|95.27|94.87|17
1733003270000|2024-11-30 21:47:50|94.62|94.22|94.63|94.23|94.63|94.23|94.61|94.21|10
1732967700000|2024-11-30 11:55:00|95.29|94.89|95.27|94.87|95.31|94.91|95.25|94.85|16
1733003280000|2024-11-30 21:48:00|94.62|94.22|94.61|94.21|94.62|94.22|94.61|94.21|2
1732967710000|2024-11-30 11:55:10|95.28|94.88|95.32|94.92|95.32|94.92|95.28|94.88|10
1732967720000|2024-11-30 11:55:20|95.33|94.93|95.35|94.95|95.35|94.95|95.32|94.92|7
1733003290000|2024-11-30 21:48:10|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|9
1732967730000|2024-11-30 11:55:30|95.33|94.93|95.29|94.89|95.34|94.94|95.28|94.88|13
1732967740000|2024-11-30 11:55:40|95.3|94.9|95.35|94.95|95.35|94.95|95.3|94.9|13
1733003300000|2024-11-30 21:48:20|94.57|94.17|94.51|94.11|94.57|94.17|94.51|94.11|7
1732967750000|2024-11-30 11:55:50|95.36|94.96|95.4|95|95.4|95|95.36|94.96|6
1732967760000|2024-11-30 11:56:00|95.39|94.99|95.34|94.94|95.4|95|95.33|94.93|13
1733003310000|2024-11-30 21:48:30|94.5|94.1|94.51|94.11|94.51|94.11|94.5|94.1|6
1732967770000|2024-11-30 11:56:10|95.33|94.93|95.27|94.87|95.34|94.94|95.27|94.87|9
1732967780000|2024-11-30 11:56:20|95.26|94.86|95.33|94.93|95.34|94.94|95.26|94.86|15
1733003320000|2024-11-30 21:48:40|94.5|94.1|94.54|94.14|94.54|94.14|94.5|94.1|6
1732967790000|2024-11-30 11:56:30|95.34|94.94|95.3|94.9|95.34|94.94|95.28|94.88|15
1733003330000|2024-11-30 21:48:50|94.52|94.12|94.53|94.13|94.54|94.14|94.52|94.12|4
1732967800000|2024-11-30 11:56:40|95.31|94.91|95.36|94.96|95.37|94.97|95.3|94.9|15
1732967810000|2024-11-30 11:56:50|95.35|94.95|95.29|94.89|95.35|94.95|95.29|94.89|10
1733003340000|2024-11-30 21:49:00|94.54|94.14|94.52|94.12|94.58|94.18|94.51|94.11|14
1732967820000|2024-11-30 11:57:00|95.3|94.9|95.38|94.98|95.38|94.98|95.28|94.88|12
1732967830000|2024-11-30 11:57:10|95.4|95|95.4|95|95.4|95|95.39|94.99|5
1733003350000|2024-11-30 21:49:10|94.51|94.11|94.52|94.12|94.53|94.13|94.5|94.1|12
1732967840000|2024-11-30 11:57:20|95.39|94.99|95.42|95.02|95.43|95.03|95.36|94.96|13
1732967850000|2024-11-30 11:57:30|95.43|95.03|95.45|95.05|95.46|95.06|95.43|95.03|15
1733003360000|2024-11-30 21:49:20|94.53|94.13|94.5|94.1|94.53|94.13|94.5|94.1|8
1732967860000|2024-11-30 11:57:40|95.44|95.04|95.4|95|95.45|95.05|95.4|95|14
1733003370000|2024-11-30 21:49:30|94.51|94.11|94.52|94.12|94.52|94.12|94.5|94.1|10
1732967870000|2024-11-30 11:57:50|95.39|94.99|95.4|95|95.4|95|95.38|94.98|5
1733003380000|2024-11-30 21:49:40|94.53|94.13|94.53|94.13|94.54|94.14|94.52|94.12|11
1732967880000|2024-11-30 11:58:00|95.41|95.01|95.4|95|95.41|95.01|95.39|94.99|14
1732967890000|2024-11-30 11:58:10|95.41|95.01|95.43|95.03|95.44|95.04|95.39|94.99|15
1733003390000|2024-11-30 21:49:50|94.54|94.14|94.58|94.18|94.58|94.18|94.53|94.13|7
1732967900000|2024-11-30 11:58:20|95.44|95.04|95.46|95.06|95.46|95.06|95.44|95.04|6
1732967910000|2024-11-30 11:58:30|95.45|95.05|95.46|95.06|95.47|95.07|95.43|95.03|13
1733003400000|2024-11-30 21:50:00|94.57|94.17|94.58|94.18|94.59|94.19|94.53|94.13|11
1732967920000|2024-11-30 11:58:40|95.47|95.07|95.5|95.1|95.5|95.1|95.43|95.03|8
1732967930000|2024-11-30 11:58:50|95.49|95.09|95.5|95.1|95.5|95.1|95.49|95.09|2
1733003410000|2024-11-30 21:50:10|94.57|94.17|94.58|94.18|94.59|94.19|94.56|94.16|6
1732967940000|2024-11-30 11:59:00|95.49|95.09|95.45|95.05|95.5|95.1|95.44|95.04|19
1733003420000|2024-11-30 21:50:20|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|6
1732967950000|2024-11-30 11:59:10|95.44|95.04|95.42|95.02|95.45|95.05|95.38|94.98|20
1732967960000|2024-11-30 11:59:20|95.41|95.01|95.43|95.03|95.43|95.03|95.41|95.01|7
1733003430000|2024-11-30 21:50:30|94.59|94.19|94.65|94.25|94.65|94.25|94.59|94.19|6
1732967970000|2024-11-30 11:59:30|95.45|95.05|95.45|95.05|95.45|95.05|95.44|95.04|5
1732967980000|2024-11-30 11:59:40|95.43|95.03|95.45|95.05|95.47|95.07|95.43|95.03|9
1733003440000|2024-11-30 21:50:40|94.63|94.23|94.68|94.28|94.68|94.28|94.63|94.23|11
1732967990000|2024-11-30 11:59:50|95.46|95.06|95.44|95.04|95.46|95.06|95.44|95.04|15
1733003450000|2024-11-30 21:50:50|94.67|94.27|94.69|94.29|94.69|94.29|94.66|94.26|4
1732968000000|2024-11-30 12:00:00|95.45|95.05|95.47|95.07|95.47|95.07|95.4|95|18
1732968010000|2024-11-30 12:00:10|95.46|95.06|95.66|95.26|95.66|95.26|95.46|95.06|18
1733003460000|2024-11-30 21:51:00|94.68|94.28|94.63|94.23|94.68|94.28|94.63|94.23|6
1732968020000|2024-11-30 12:00:20|95.67|95.27|95.65|95.25|95.67|95.27|95.64|95.24|12
1732968030000|2024-11-30 12:00:30|95.64|95.24|95.62|95.22|95.65|95.25|95.58|95.18|13
1733003470000|2024-11-30 21:51:10|94.64|94.24|94.67|94.27|94.68|94.28|94.64|94.24|12
1732968040000|2024-11-30 12:00:40|95.61|95.21|95.64|95.24|95.66|95.26|95.61|95.21|14
1733003480000|2024-11-30 21:51:20|94.72|94.32|94.75|94.35|94.76|94.36|94.71|94.31|9
1732968050000|2024-11-30 12:00:50|95.65|95.25|95.62|95.22|95.67|95.27|95.62|95.22|9
1732968060000|2024-11-30 12:01:00|95.64|95.24|95.62|95.22|95.65|95.25|95.61|95.21|18
1733003490000|2024-11-30 21:51:30|94.76|94.36|94.73|94.33|94.78|94.38|94.7|94.3|13
1732968070000|2024-11-30 12:01:10|95.63|95.23|95.73|95.33|95.73|95.33|95.62|95.22|9
1732968080000|2024-11-30 12:01:20|95.72|95.32|95.78|95.38|95.78|95.38|95.72|95.32|14
1733003500000|2024-11-30 21:51:40|94.72|94.32|94.71|94.31|94.75|94.35|94.71|94.31|7
1732968090000|2024-11-30 12:01:30|95.79|95.39|95.76|95.36|95.8|95.4|95.75|95.35|9
1733003510000|2024-11-30 21:51:50|94.7|94.3|94.69|94.29|94.7|94.3|94.69|94.29|2
1732968100000|2024-11-30 12:01:40|95.77|95.37|95.82|95.42|95.82|95.42|95.77|95.37|14
1732968110000|2024-11-30 12:01:50|95.81|95.41|95.79|95.39|95.82|95.42|95.76|95.36|15
1733003520000|2024-11-30 21:52:00|94.68|94.28|94.7|94.3|94.73|94.33|94.68|94.28|11
1732968120000|2024-11-30 12:02:00|95.8|95.4|95.78|95.38|95.82|95.42|95.77|95.37|16
1732968130000|2024-11-30 12:02:10|95.77|95.37|95.77|95.37|95.8|95.4|95.72|95.32|16
1733003530000|2024-11-30 21:52:10|94.71|94.31|94.71|94.31|94.72|94.32|94.71|94.31|5
1732968140000|2024-11-30 12:02:20|95.76|95.36|95.79|95.39|95.79|95.39|95.76|95.36|15
1733003540000|2024-11-30 21:52:20|94.72|94.32|94.7|94.3|94.75|94.35|94.7|94.3|11
1732968150000|2024-11-30 12:02:30|95.8|95.4|95.83|95.43|95.83|95.43|95.77|95.37|16
1732968160000|2024-11-30 12:02:40|95.84|95.44|95.84|95.44|95.85|95.45|95.83|95.43|5
1733003550000|2024-11-30 21:52:30|94.71|94.31|94.75|94.35|94.75|94.35|94.71|94.31|5
1732968170000|2024-11-30 12:02:50|95.83|95.43|95.8|95.4|95.83|95.43|95.8|95.4|10
1732968180000|2024-11-30 12:03:00|95.81|95.41|95.78|95.38|95.81|95.41|95.74|95.34|15
1733003560000|2024-11-30 21:52:40|94.74|94.34|94.75|94.35|94.75|94.35|94.74|94.34|2
1732968190000|2024-11-30 12:03:10|95.8|95.4|95.94|95.54|95.99|95.59|95.8|95.4|20
1733003570000|2024-11-30 21:52:50|94.76|94.36|94.76|94.36|94.76|94.36|94.76|94.36|1
1732968200000|2024-11-30 12:03:20|95.95|95.55|96.03|95.63|96.04|95.64|95.95|95.55|18
1732968210000|2024-11-30 12:03:30|96.04|95.64|96.04|95.64|96.06|95.66|96.03|95.63|10
1733003580000|2024-11-30 21:53:00|94.77|94.37|94.81|94.41|94.81|94.41|94.77|94.37|5
1732968220000|2024-11-30 12:03:40|96.05|95.65|96.03|95.63|96.05|95.65|96.03|95.63|9
1732968230000|2024-11-30 12:03:50|96.02|95.62|96.03|95.63|96.04|95.64|96.02|95.62|5
1733003590000|2024-11-30 21:53:10|94.8|94.4|94.78|94.38|94.8|94.4|94.78|94.38|3
1732968240000|2024-11-30 12:04:00|96.06|95.66|96.12|95.72|96.12|95.72|96.06|95.66|6
1733003600000|2024-11-30 21:53:20|94.77|94.37|94.77|94.37|94.77|94.37|94.77|94.37|1
1732968250000|2024-11-30 12:04:10|96.15|95.75|96.13|95.73|96.15|95.75|96.13|95.73|7
1732968260000|2024-11-30 12:04:20|96.12|95.72|96.11|95.71|96.14|95.74|96.08|95.68|12
1733003610000|2024-11-30 21:53:30|94.76|94.36|94.78|94.38|94.78|94.38|94.76|94.36|3
1732968270000|2024-11-30 12:04:30|96.09|95.69|96.1|95.7|96.1|95.7|96.08|95.68|4
1733003620000|2024-11-30 21:53:40|94.77|94.37|94.76|94.36|94.77|94.37|94.72|94.32|8
1732968280000|2024-11-30 12:04:40|96.09|95.69|96.11|95.71|96.12|95.72|96.06|95.66|10
1732968290000|2024-11-30 12:04:50|96.12|95.72|96.13|95.73|96.14|95.74|96.1|95.7|11
1733003630000|2024-11-30 21:53:50|94.75|94.35|94.75|94.35|94.76|94.36|94.75|94.35|5
1732968300000|2024-11-30 12:05:00|96.12|95.72|96.14|95.74|96.14|95.74|96.1|95.7|11
1733003640000|2024-11-30 21:54:00|94.76|94.36|94.75|94.35|94.76|94.36|94.75|94.35|2
1732968310000|2024-11-30 12:05:10|96.13|95.73|96.1|95.7|96.15|95.75|96.1|95.7|10
1732968320000|2024-11-30 12:05:20|96.09|95.69|96.13|95.73|96.26|95.86|96.04|95.64|21
1733003650000|2024-11-30 21:54:10|94.76|94.36|94.78|94.38|94.78|94.38|94.76|94.36|4
1732968330000|2024-11-30 12:05:30|96.12|95.72|95.9|95.5|96.12|95.72|95.9|95.5|23
1732968340000|2024-11-30 12:05:40|95.88|95.48|95.89|95.49|95.89|95.49|95.85|95.45|15
1733003660000|2024-11-30 21:54:20|94.79|94.39|94.79|94.39|94.8|94.4|94.79|94.39|7
1732968350000|2024-11-30 12:05:50|95.88|95.48|95.94|95.54|95.94|95.54|95.88|95.48|18
1733003680000|2024-11-30 21:54:40|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|2
1732968360000|2024-11-30 12:06:00|95.95|95.55|95.89|95.49|95.96|95.56|95.89|95.49|13
1732968370000|2024-11-30 12:06:10|95.88|95.48|95.89|95.49|95.9|95.5|95.85|95.45|18
1733003690000|2024-11-30 21:54:50|94.81|94.41|94.81|94.41|94.81|94.41|94.81|94.41|1
1732968380000|2024-11-30 12:06:20|95.88|95.48|95.86|95.46|95.88|95.48|95.84|95.44|8
1732968390000|2024-11-30 12:06:30|95.88|95.48|95.82|95.42|95.88|95.48|95.82|95.42|7
1733003700000|2024-11-30 21:55:00|94.82|94.42|94.84|94.44|94.84|94.44|94.81|94.41|7
1732968400000|2024-11-30 12:06:40|95.83|95.43|95.92|95.52|95.95|95.55|95.83|95.43|12
1733003710000|2024-11-30 21:55:10|94.85|94.45|94.81|94.41|94.85|94.45|94.81|94.41|9
1732968410000|2024-11-30 12:06:50|95.91|95.51|95.89|95.49|95.91|95.51|95.88|95.48|13
1732968420000|2024-11-30 12:07:00|95.88|95.48|95.84|95.44|95.88|95.48|95.84|95.44|6
1733003720000|2024-11-30 21:55:20|94.8|94.4|94.8|94.4|94.8|94.4|94.78|94.38|5
1732968430000|2024-11-30 12:07:10|95.83|95.43|95.86|95.46|95.88|95.48|95.83|95.43|15
1732968440000|2024-11-30 12:07:20|95.87|95.47|95.85|95.45|95.87|95.47|95.85|95.45|5
1733003730000|2024-11-30 21:55:30|94.79|94.39|94.79|94.39|94.8|94.4|94.77|94.37|6
1732968450000|2024-11-30 12:07:30|95.86|95.46|95.85|95.45|95.86|95.46|95.85|95.45|4
1733003740000|2024-11-30 21:55:40|94.78|94.38|94.77|94.37|94.78|94.38|94.77|94.37|2
1732968460000|2024-11-30 12:07:40|95.84|95.44|95.85|95.45|95.86|95.46|95.84|95.44|8
1732968470000|2024-11-30 12:07:50|95.86|95.46|95.9|95.5|95.92|95.52|95.86|95.46|16
1733003750000|2024-11-30 21:55:50|94.78|94.38|94.8|94.4|94.8|94.4|94.78|94.38|3
1732968480000|2024-11-30 12:08:00|95.91|95.51|95.87|95.47|95.91|95.51|95.87|95.47|5
1732968490000|2024-11-30 12:08:10|95.86|95.46|95.86|95.46|95.87|95.47|95.85|95.45|11
1733003760000|2024-11-30 21:56:00|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|6
1732968500000|2024-11-30 12:08:20|95.87|95.47|95.93|95.53|95.93|95.53|95.87|95.47|11
1733003770000|2024-11-30 21:56:10|94.79|94.39|94.76|94.36|94.79|94.39|94.76|94.36|4
1732968510000|2024-11-30 12:08:30|95.94|95.54|95.93|95.53|95.94|95.54|95.91|95.51|7
1732968520000|2024-11-30 12:08:40|95.94|95.54|95.93|95.53|95.94|95.54|95.93|95.53|10
1733003780000|2024-11-30 21:56:20|94.75|94.35|94.79|94.39|94.79|94.39|94.75|94.35|6
1732968530000|2024-11-30 12:08:50|95.94|95.54|96.09|95.69|96.09|95.69|95.93|95.53|11
1732968540000|2024-11-30 12:09:00|96.1|95.7|96.01|95.61|96.1|95.7|95.99|95.59|17
1733003790000|2024-11-30 21:56:30|94.78|94.38|94.76|94.36|94.78|94.38|94.76|94.36|3
1732968550000|2024-11-30 12:09:10|96|95.6|95.98|95.58|96|95.6|95.96|95.56|9
1733003810000|2024-11-30 21:56:50|94.77|94.37|94.76|94.36|94.77|94.37|94.76|94.36|4
1732968560000|2024-11-30 12:09:20|95.99|95.59|95.96|95.56|95.99|95.59|95.95|95.55|7
1732968570000|2024-11-30 12:09:30|95.97|95.57|95.97|95.57|95.97|95.57|95.94|95.54|8
1733003820000|2024-11-30 21:57:00|94.77|94.37|94.75|94.35|94.77|94.37|94.75|94.35|3
1732968580000|2024-11-30 12:09:40|95.96|95.56|96|95.6|96|95.6|95.96|95.56|10
1732968590000|2024-11-30 12:09:50|96.01|95.61|96|95.6|96.01|95.61|96|95.6|2
1733003830000|2024-11-30 21:57:10|94.76|94.36|94.71|94.31|94.76|94.36|94.7|94.3|15
1732968600000|2024-11-30 12:10:00|95.99|95.59|95.96|95.56|95.99|95.59|95.96|95.56|7
1733003840000|2024-11-30 21:57:20|94.72|94.32|94.72|94.32|94.72|94.32|94.7|94.3|11
1732968610000|2024-11-30 12:10:10|95.95|95.55|95.89|95.49|95.95|95.55|95.89|95.49|13
1732968620000|2024-11-30 12:10:20|95.9|95.5|95.93|95.53|95.95|95.55|95.9|95.5|13
1733003850000|2024-11-30 21:57:30|94.71|94.31|94.7|94.3|94.73|94.33|94.7|94.3|13
1732968630000|2024-11-30 12:10:30|95.94|95.54|95.97|95.57|95.98|95.58|95.94|95.54|6
1733003860000|2024-11-30 21:57:40|94.69|94.29|94.69|94.29|94.7|94.3|94.69|94.29|11
1732968640000|2024-11-30 12:10:40|95.96|95.56|95.97|95.57|95.97|95.57|95.96|95.56|8
1732968650000|2024-11-30 12:10:50|95.96|95.56|95.94|95.54|95.96|95.56|95.94|95.54|2
1733003870000|2024-11-30 21:57:50|94.7|94.3|94.68|94.28|94.7|94.3|94.68|94.28|3
1732968660000|2024-11-30 12:11:00|95.96|95.56|95.87|95.47|95.96|95.56|95.87|95.47|14
1732968670000|2024-11-30 12:11:10|95.88|95.48|95.88|95.48|95.89|95.49|95.85|95.45|9
1733003880000|2024-11-30 21:58:00|94.67|94.27|94.66|94.26|94.68|94.28|94.65|94.25|10
1732968680000|2024-11-30 12:11:20|95.89|95.49|95.86|95.46|95.89|95.49|95.86|95.46|14
1733003890000|2024-11-30 21:58:10|94.67|94.27|94.66|94.26|94.68|94.28|94.64|94.24|20
1732968690000|2024-11-30 12:11:30|95.87|95.47|95.8|95.4|95.87|95.47|95.79|95.39|13
1732968700000|2024-11-30 12:11:40|95.79|95.39|95.77|95.37|95.8|95.4|95.77|95.37|5
1733003900000|2024-11-30 21:58:20|94.65|94.25|94.64|94.24|94.65|94.25|94.64|94.24|2
1732968710000|2024-11-30 12:11:50|95.78|95.38|95.77|95.37|95.78|95.38|95.76|95.36|6
1732968720000|2024-11-30 12:12:00|95.76|95.36|95.79|95.39|95.8|95.4|95.76|95.36|13
1733003910000|2024-11-30 21:58:30|94.65|94.25|94.66|94.26|94.66|94.26|94.65|94.25|8
1732968730000|2024-11-30 12:12:10|95.8|95.4|95.75|95.35|95.8|95.4|95.75|95.35|12
1733003920000|2024-11-30 21:58:40|94.65|94.25|94.62|94.22|94.67|94.27|94.61|94.21|12
1732968740000|2024-11-30 12:12:20|95.77|95.37|95.78|95.38|95.78|95.38|95.77|95.37|2
1732968750000|2024-11-30 12:12:30|95.77|95.37|95.76|95.36|95.77|95.37|95.76|95.36|2
1733003930000|2024-11-30 21:58:50|94.63|94.23|94.66|94.26|94.66|94.26|94.62|94.22|6
1732968760000|2024-11-30 12:12:40|95.77|95.37|95.77|95.37|95.77|95.37|95.77|95.37|1
1732968770000|2024-11-30 12:12:50|95.79|95.39|95.78|95.38|95.79|95.39|95.78|95.38|2
1733003940000|2024-11-30 21:59:00|94.67|94.27|94.67|94.27|94.68|94.28|94.65|94.25|9
1732968780000|2024-11-30 12:13:00|95.76|95.36|95.75|95.35|95.76|95.36|95.7|95.3|8
1733003950000|2024-11-30 21:59:10|94.68|94.28|94.66|94.26|94.68|94.28|94.66|94.26|5
1732968790000|2024-11-30 12:13:10|95.74|95.34|95.71|95.31|95.74|95.34|95.7|95.3|9
1732968800000|2024-11-30 12:13:20|95.72|95.32|95.75|95.35|95.76|95.36|95.72|95.32|10
1733003960000|2024-11-30 21:59:20|94.67|94.27|94.66|94.26|94.67|94.27|94.63|94.23|12
1732968810000|2024-11-30 12:13:30|95.76|95.36|95.68|95.28|95.76|95.36|95.68|95.28|10
1732968820000|2024-11-30 12:13:40|95.69|95.29|95.69|95.29|95.69|95.29|95.67|95.27|14
1733003970000|2024-11-30 21:59:30|94.67|94.27|94.69|94.29|94.69|94.29|94.66|94.26|8
1732968830000|2024-11-30 12:13:50|95.68|95.28|95.69|95.29|95.69|95.29|95.68|95.28|2
1733003980000|2024-11-30 21:59:40|94.67|94.27|94.68|94.28|94.68|94.28|94.67|94.27|6
1732968840000|2024-11-30 12:14:00|95.68|95.28|95.6|95.2|95.69|95.29|95.59|95.19|17
1732968850000|2024-11-30 12:14:10|95.59|95.19|95.56|95.16|95.59|95.19|95.56|95.16|8
1733003990000|2024-11-30 21:59:50|94.67|94.27|94.66|94.26|94.68|94.28|94.65|94.25|15
1732968860000|2024-11-30 12:14:20|95.55|95.15|95.53|95.13|95.55|95.15|95.53|95.13|5
1732968870000|2024-11-30 12:14:30|95.52|95.12|95.54|95.14|95.54|95.14|95.51|95.11|11
1733004000000|2024-11-30 22:00:00|94.67|94.27|94.67|94.27|94.71|94.31|94.67|94.27|9
1732968880000|2024-11-30 12:14:40|95.53|95.13|95.53|95.13|95.54|95.14|95.52|95.12|9
1732968890000|2024-11-30 12:14:50|95.54|95.14|95.53|95.13|95.54|95.14|95.53|95.13|2
1733004010000|2024-11-30 22:00:10|94.66|94.26|94.67|94.27|94.67|94.27|94.66|94.26|10
1732968900000|2024-11-30 12:15:00|95.52|95.12|95.51|95.11|95.52|95.12|95.51|95.11|6
1733004020000|2024-11-30 22:00:20|94.66|94.26|94.7|94.3|94.7|94.3|94.61|94.21|12
1732968910000|2024-11-30 12:15:10|95.49|95.09|95.48|95.08|95.5|95.1|95.47|95.07|10
1732968920000|2024-11-30 12:15:20|95.49|95.09|95.47|95.07|95.49|95.09|95.44|95.04|9
1733004030000|2024-11-30 22:00:30|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|8
1732968930000|2024-11-30 12:15:30|95.48|95.08|95.46|95.06|95.48|95.08|95.45|95.05|13
1732968940000|2024-11-30 12:15:40|95.47|95.07|95.44|95.04|95.47|95.07|95.43|95.03|7
1733004040000|2024-11-30 22:00:40|94.71|94.31|94.7|94.3|94.71|94.31|94.67|94.27|9
1732968950000|2024-11-30 12:15:50|95.45|95.05|95.47|95.07|95.47|95.07|95.44|95.04|7
1733004050000|2024-11-30 22:00:50|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|9
1732968960000|2024-11-30 12:16:00|95.46|95.06|95.53|95.13|95.53|95.13|95.46|95.06|10
1732968970000|2024-11-30 12:16:10|95.51|95.11|95.54|95.14|95.54|95.14|95.48|95.08|9
1733004060000|2024-11-30 22:01:00|94.69|94.29|94.66|94.26|94.7|94.3|94.66|94.26|12
1732968980000|2024-11-30 12:16:20|95.55|95.15|95.57|95.17|95.57|95.17|95.55|95.15|15
1732968990000|2024-11-30 12:16:30|95.56|95.16|95.55|95.15|95.57|95.17|95.47|95.07|19
1733004070000|2024-11-30 22:01:10|94.67|94.27|94.64|94.24|94.67|94.27|94.63|94.23|8
1732969000000|2024-11-30 12:16:40|95.56|95.16|95.54|95.14|95.56|95.16|95.52|95.12|14
1732969010000|2024-11-30 12:16:50|95.55|95.15|95.56|95.16|95.56|95.16|95.54|95.14|10
1733004080000|2024-11-30 22:01:20|94.67|94.27|94.68|94.28|94.68|94.28|94.67|94.27|4
1732969020000|2024-11-30 12:17:00|95.55|95.15|95.56|95.16|95.59|95.19|95.55|95.15|11
1733004090000|2024-11-30 22:01:30|94.67|94.27|94.67|94.27|94.67|94.27|94.61|94.21|16
1732969030000|2024-11-30 12:17:10|95.55|95.15|95.54|95.14|95.55|95.15|95.54|95.14|2
1732969040000|2024-11-30 12:17:20|95.5|95.1|95.49|95.09|95.5|95.1|95.48|95.08|6
1733004100000|2024-11-30 22:01:40|94.68|94.28|94.67|94.27|94.68|94.28|94.66|94.26|6
1732969050000|2024-11-30 12:17:30|95.48|95.08|95.48|95.08|95.5|95.1|95.47|95.07|7
1732969060000|2024-11-30 12:17:40|95.47|95.07|95.5|95.1|95.55|95.15|95.47|95.07|10
1733004110000|2024-11-30 22:01:50|94.66|94.26|94.64|94.24|94.67|94.27|94.63|94.23|9
1732969070000|2024-11-30 12:17:50|95.49|95.09|95.45|95.05|95.49|95.09|95.45|95.05|7
1732969080000|2024-11-30 12:18:00|95.44|95.04|95.49|95.09|95.49|95.09|95.44|95.04|18
1733004120000|2024-11-30 22:02:00|94.65|94.25|94.72|94.32|94.72|94.32|94.65|94.25|10
1732969090000|2024-11-30 12:18:10|95.48|95.08|95.47|95.07|95.49|95.09|95.47|95.07|5
1733004130000|2024-11-30 22:02:10|94.76|94.36|94.77|94.37|94.79|94.39|94.76|94.36|10
1732969100000|2024-11-30 12:18:20|95.48|95.08|95.5|95.1|95.5|95.1|95.48|95.08|3
1732969110000|2024-11-30 12:18:30|95.49|95.09|95.49|95.09|95.54|95.14|95.48|95.08|13
1733004140000|2024-11-30 22:02:20|94.79|94.39|94.78|94.38|94.79|94.39|94.78|94.38|6
1732969120000|2024-11-30 12:18:40|95.5|95.1|95.54|95.14|95.54|95.14|95.49|95.09|8
1732969130000|2024-11-30 12:18:50|95.55|95.15|95.55|95.15|95.56|95.16|95.54|95.14|7
1733004150000|2024-11-30 22:02:30|94.79|94.39|94.77|94.37|94.79|94.39|94.77|94.37|2
1732969140000|2024-11-30 12:19:00|95.54|95.14|95.56|95.16|95.57|95.17|95.49|95.09|15
1733004160000|2024-11-30 22:02:40|94.78|94.38|94.76|94.36|94.78|94.38|94.75|94.35|9
1732969150000|2024-11-30 12:19:10|95.57|95.17|95.58|95.18|95.59|95.19|95.57|95.17|8
1732969160000|2024-11-30 12:19:20|95.59|95.19|95.56|95.16|95.59|95.19|95.56|95.16|8
1733004170000|2024-11-30 22:02:50|94.75|94.35|94.71|94.31|94.75|94.35|94.7|94.3|14
1732969170000|2024-11-30 12:19:30|95.57|95.17|95.54|95.14|95.57|95.17|95.54|95.14|9
1733004180000|2024-11-30 22:03:00|94.72|94.32|94.71|94.31|94.73|94.33|94.7|94.3|10
1732969180000|2024-11-30 12:19:40|95.55|95.15|95.53|95.13|95.56|95.16|95.53|95.13|5
1732969190000|2024-11-30 12:19:50|95.54|95.14|95.53|95.13|95.54|95.14|95.53|95.13|4
1733004190000|2024-11-30 22:03:10|94.72|94.32|94.77|94.37|94.78|94.38|94.7|94.3|18
1732969200000|2024-11-30 12:20:00|95.52|95.12|95.56|95.16|95.57|95.17|95.52|95.12|9
1733004200000|2024-11-30 22:03:20|94.78|94.38|94.78|94.38|94.78|94.38|94.77|94.37|9
1732969210000|2024-11-30 12:20:10|95.55|95.15|95.67|95.27|95.68|95.28|95.55|95.15|14
1733004210000|2024-11-30 22:03:30|94.77|94.37|94.79|94.39|94.79|94.39|94.73|94.33|13
1732969220000|2024-11-30 12:20:20|95.66|95.26|95.69|95.29|95.7|95.3|95.66|95.26|11
1733004220000|2024-11-30 22:03:40|94.8|94.4|94.8|94.4|94.8|94.4|94.79|94.39|3
1732969230000|2024-11-30 12:20:30|95.68|95.28|95.69|95.29|95.7|95.3|95.68|95.28|11
1732969240000|2024-11-30 12:20:40|95.71|95.31|95.66|95.26|95.71|95.31|95.66|95.26|12
1733004230000|2024-11-30 22:03:50|94.81|94.41|94.81|94.41|94.81|94.41|94.81|94.41|1
1732969250000|2024-11-30 12:20:50|95.65|95.25|95.7|95.3|95.71|95.31|95.65|95.25|11
1732969260000|2024-11-30 12:21:00|95.69|95.29|95.67|95.27|95.69|95.29|95.67|95.27|11
1733004240000|2024-11-30 22:04:00|94.82|94.42|94.81|94.41|94.83|94.43|94.8|94.4|8
1732969270000|2024-11-30 12:21:10|95.66|95.26|95.68|95.28|95.7|95.3|95.66|95.26|8
1733004250000|2024-11-30 22:04:10|94.82|94.42|94.82|94.42|94.83|94.43|94.81|94.41|11
1732969280000|2024-11-30 12:21:20|95.67|95.27|95.74|95.34|95.74|95.34|95.67|95.27|12
1732969290000|2024-11-30 12:21:30|95.75|95.35|95.7|95.3|95.75|95.35|95.69|95.29|10
1733004260000|2024-11-30 22:04:20|94.84|94.44|94.84|94.44|94.84|94.44|94.83|94.43|5
1732969300000|2024-11-30 12:21:40|95.71|95.31|95.78|95.38|95.78|95.38|95.71|95.31|8
1732969310000|2024-11-30 12:21:50|95.77|95.37|95.78|95.38|95.78|95.38|95.77|95.37|4
1733004270000|2024-11-30 22:04:30|94.85|94.45|94.87|94.47|94.87|94.47|94.85|94.45|5
1732969320000|2024-11-30 12:22:00|95.77|95.37|95.8|95.4|95.8|95.4|95.77|95.37|8
1732969330000|2024-11-30 12:22:10|95.79|95.39|95.79|95.39|95.79|95.39|95.77|95.37|9
1733004280000|2024-11-30 22:04:40|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|7
1732969340000|2024-11-30 12:22:20|95.8|95.4|95.86|95.46|95.86|95.46|95.79|95.39|6
1732969350000|2024-11-30 12:22:30|95.88|95.48|95.91|95.51|95.91|95.51|95.88|95.48|12
1733004290000|2024-11-30 22:04:50|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1732969360000|2024-11-30 12:22:40|95.92|95.52|95.94|95.54|95.96|95.56|95.91|95.51|10
1732969370000|2024-11-30 12:22:50|95.95|95.55|95.95|95.55|95.95|95.55|95.91|95.51|14
1733004300000|2024-11-30 22:05:00|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|7
1732969380000|2024-11-30 12:23:00|95.94|95.54|96|95.6|96|95.6|95.94|95.54|13
1733004310000|2024-11-30 22:05:10|94.89|94.49|94.9|94.5|94.9|94.5|94.88|94.48|16
1732969390000|2024-11-30 12:23:10|96.01|95.61|96.04|95.64|96.04|95.64|96|95.6|18
1732969400000|2024-11-30 12:23:20|96.03|95.63|96.06|95.66|96.06|95.66|95.99|95.59|17
1733004320000|2024-11-30 22:05:20|94.89|94.49|94.9|94.5|94.9|94.5|94.88|94.48|8
1732969410000|2024-11-30 12:23:30|96.05|95.65|96.06|95.66|96.07|95.67|96.05|95.65|6
1732969420000|2024-11-30 12:23:40|96.07|95.67|96.16|95.76|96.16|95.76|96.06|95.66|15
1733004340000|2024-11-30 22:05:40|94.89|94.49|94.91|94.51|94.91|94.51|94.89|94.49|3
1732969430000|2024-11-30 12:23:50|96.15|95.75|96.14|95.74|96.16|95.76|96.14|95.74|12
1733004350000|2024-11-30 22:05:50|94.92|94.52|94.91|94.51|94.92|94.52|94.91|94.51|4
1732969440000|2024-11-30 12:24:00|96.15|95.75|96.09|95.69|96.15|95.75|96.09|95.69|6
1732969450000|2024-11-30 12:24:10|96.1|95.7|96.05|95.65|96.1|95.7|96.04|95.64|9
1733004360000|2024-11-30 22:06:00|94.92|94.52|94.92|94.52|94.92|94.52|94.9|94.5|7
1732969460000|2024-11-30 12:24:20|96.06|95.66|96.05|95.65|96.06|95.66|96.05|95.65|2
1732969470000|2024-11-30 12:24:30|96.06|95.66|96.09|95.69|96.11|95.71|96.06|95.66|10
1733004370000|2024-11-30 22:06:10|94.91|94.51|94.91|94.51|94.92|94.52|94.9|94.5|9
1732969480000|2024-11-30 12:24:40|96.08|95.68|96.06|95.66|96.08|95.68|96.05|95.65|9
1733004380000|2024-11-30 22:06:20|94.92|94.52|94.9|94.5|94.93|94.53|94.9|94.5|13
1732969490000|2024-11-30 12:24:50|96.05|95.65|96.01|95.61|96.06|95.66|95.99|95.59|15
1732969500000|2024-11-30 12:25:00|96|95.6|95.98|95.58|96|95.6|95.97|95.57|4
1733004390000|2024-11-30 22:06:30|94.91|94.51|94.91|94.51|94.92|94.52|94.9|94.5|5
1732969510000|2024-11-30 12:25:10|95.99|95.59|95.99|95.59|96.05|95.65|95.99|95.59|15
1733004400000|2024-11-30 22:06:40|94.92|94.52|94.92|94.52|94.93|94.53|94.92|94.52|7
1732969520000|2024-11-30 12:25:20|96|95.6|95.99|95.59|96|95.6|95.99|95.59|4
1732969530000|2024-11-30 12:25:30|96|95.6|95.98|95.58|96|95.6|95.98|95.58|3
1733004410000|2024-11-30 22:06:50|94.93|94.53|94.93|94.53|94.93|94.53|94.93|94.53|1
1732969540000|2024-11-30 12:25:40|95.97|95.57|95.97|95.57|95.97|95.57|95.97|95.57|1
1732969550000|2024-11-30 12:25:50|95.96|95.56|95.97|95.57|95.99|95.59|95.96|95.56|6
1733004420000|2024-11-30 22:07:00|94.94|94.54|94.95|94.55|94.95|94.55|94.94|94.54|4
1732969560000|2024-11-30 12:26:00|95.96|95.56|95.96|95.56|95.97|95.57|95.94|95.54|8
1733004430000|2024-11-30 22:07:10|94.94|94.54|94.91|94.51|94.94|94.54|94.91|94.51|3
1732969570000|2024-11-30 12:26:10|95.97|95.57|95.96|95.56|95.97|95.57|95.96|95.56|8
1732969580000|2024-11-30 12:26:20|95.97|95.57|95.99|95.59|96|95.6|95.97|95.57|7
1733004440000|2024-11-30 22:07:20|94.94|94.54|94.95|94.55|94.95|94.55|94.94|94.54|4
1732969590000|2024-11-30 12:26:30|96|95.6|95.97|95.57|96|95.6|95.96|95.56|10
1732969600000|2024-11-30 12:26:40|95.98|95.58|95.97|95.57|95.99|95.59|95.97|95.57|10
1733004450000|2024-11-30 22:07:30|94.94|94.54|94.94|94.54|94.95|94.55|94.94|94.54|5
1732969610000|2024-11-30 12:26:50|95.98|95.58|95.97|95.57|95.98|95.58|95.97|95.57|6
1732969620000|2024-11-30 12:27:00|95.98|95.58|96|95.6|96|95.6|95.98|95.58|14
1733004460000|2024-11-30 22:07:40|94.95|94.55|94.96|94.56|94.96|94.56|94.95|94.55|2
1732969630000|2024-11-30 12:27:10|95.99|95.59|96.04|95.64|96.08|95.68|95.99|95.59|15
1733004470000|2024-11-30 22:07:50|94.97|94.57|94.99|94.59|94.99|94.59|94.97|94.57|2
1732969640000|2024-11-30 12:27:20|96.03|95.63|95.96|95.56|96.03|95.63|95.96|95.56|12
1732969650000|2024-11-30 12:27:30|95.92|95.52|95.91|95.51|95.94|95.54|95.91|95.51|8
1733004480000|2024-11-30 22:08:00|94.97|94.57|94.92|94.52|94.99|94.59|94.92|94.52|9
1732969660000|2024-11-30 12:27:40|95.9|95.5|95.89|95.49|95.91|95.51|95.89|95.49|4
1732969670000|2024-11-30 12:27:50|95.9|95.5|95.89|95.49|95.92|95.52|95.89|95.49|8
1733004490000|2024-11-30 22:08:10|94.93|94.53|94.93|94.53|94.93|94.53|94.93|94.53|1
1732969680000|2024-11-30 12:28:00|95.9|95.5|95.9|95.5|95.93|95.53|95.9|95.5|12
1733004500000|2024-11-30 22:08:20|94.94|94.54|94.94|94.54|94.94|94.54|94.94|94.54|1
1732969690000|2024-11-30 12:28:10|95.91|95.51|95.9|95.5|95.91|95.51|95.9|95.5|10
1732969700000|2024-11-30 12:28:20|95.91|95.51|95.95|95.55|95.96|95.56|95.91|95.51|6
1733004530000|2024-11-30 22:08:50|94.93|94.53|94.85|94.45|94.93|94.53|94.85|94.45|7
1732969710000|2024-11-30 12:28:30|95.97|95.57|95.95|95.55|95.97|95.57|95.94|95.54|12
1732969720000|2024-11-30 12:28:40|95.94|95.54|95.96|95.56|95.99|95.59|95.94|95.54|11
1733004540000|2024-11-30 22:09:00|94.83|94.43|94.86|94.46|94.86|94.46|94.83|94.43|4
1732969730000|2024-11-30 12:28:50|95.97|95.57|95.97|95.57|95.99|95.59|95.96|95.56|15
1733004550000|2024-11-30 22:09:10|94.88|94.48|94.91|94.51|94.93|94.53|94.88|94.48|8
1732969740000|2024-11-30 12:29:00|95.98|95.58|95.95|95.55|95.98|95.58|95.94|95.54|11
1732969750000|2024-11-30 12:29:10|95.96|95.56|95.93|95.53|95.96|95.56|95.93|95.53|9
1733004560000|2024-11-30 22:09:20|94.9|94.5|94.87|94.47|94.91|94.51|94.87|94.47|7
1732969760000|2024-11-30 12:29:20|95.92|95.52|95.94|95.54|95.95|95.55|95.92|95.52|13
1732969770000|2024-11-30 12:29:30|95.93|95.53|95.92|95.52|95.96|95.56|95.92|95.52|8
1733004570000|2024-11-30 22:09:30|94.86|94.46|94.89|94.49|94.89|94.49|94.85|94.45|7
1732969780000|2024-11-30 12:29:40|95.91|95.51|95.91|95.51|95.92|95.52|95.9|95.5|5
1733004580000|2024-11-30 22:09:40|94.9|94.5|94.92|94.52|94.92|94.52|94.9|94.5|4
1732969790000|2024-11-30 12:29:50|95.93|95.53|95.94|95.54|95.94|95.54|95.93|95.53|2
1732969800000|2024-11-30 12:30:00|95.96|95.56|95.98|95.58|95.98|95.58|95.96|95.56|12
1733004590000|2024-11-30 22:09:50|94.91|94.51|94.91|94.51|94.92|94.52|94.91|94.51|3
1732969810000|2024-11-30 12:30:10|95.99|95.59|96.03|95.63|96.04|95.64|95.98|95.58|16
1732969820000|2024-11-30 12:30:20|96.04|95.64|96.02|95.62|96.04|95.64|96.02|95.62|9
1733004600000|2024-11-30 22:10:00|94.92|94.52|94.94|94.54|94.94|94.54|94.92|94.52|3
1732969830000|2024-11-30 12:30:30|96.03|95.63|95.98|95.58|96.03|95.63|95.97|95.57|16
1733004610000|2024-11-30 22:10:10|94.93|94.53|94.91|94.51|94.93|94.53|94.91|94.51|3
1732969840000|2024-11-30 12:30:40|95.99|95.59|96|95.6|96.03|95.63|95.98|95.58|10
1732969850000|2024-11-30 12:30:50|96.01|95.61|95.94|95.54|96.01|95.61|95.94|95.54|17
1733004620000|2024-11-30 22:10:20|94.9|94.5|94.91|94.51|94.91|94.51|94.9|94.5|6
1732969860000|2024-11-30 12:31:00|95.95|95.55|95.88|95.48|95.95|95.55|95.88|95.48|18
1732969870000|2024-11-30 12:31:10|95.87|95.47|95.95|95.55|95.95|95.55|95.86|95.46|13
1733004630000|2024-11-30 22:10:30|94.92|94.52|94.93|94.53|94.93|94.53|94.92|94.52|2
1732969880000|2024-11-30 12:31:20|95.94|95.54|95.95|95.55|95.95|95.55|95.94|95.54|2
1733004640000|2024-11-30 22:10:40|94.92|94.52|94.92|94.52|94.92|94.52|94.92|94.52|1
1732969890000|2024-11-30 12:31:30|95.94|95.54|95.98|95.58|96.05|95.65|95.94|95.54|13
1732969900000|2024-11-30 12:31:40|95.96|95.56|95.99|95.59|96.02|95.62|95.96|95.56|9
1733004650000|2024-11-30 22:10:50|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1732969910000|2024-11-30 12:31:50|95.98|95.58|95.95|95.55|95.98|95.58|95.94|95.54|12
1733004660000|2024-11-30 22:11:00|94.92|94.52|94.92|94.52|94.93|94.53|94.92|94.52|3
1732969920000|2024-11-30 12:32:00|95.94|95.54|95.94|95.54|95.94|95.54|95.94|95.54|1
1732969930000|2024-11-30 12:32:10|95.95|95.55|96.02|95.62|96.03|95.63|95.95|95.55|13
1733004670000|2024-11-30 22:11:10|94.91|94.51|94.9|94.5|94.91|94.51|94.9|94.5|2
1732969940000|2024-11-30 12:32:20|96.03|95.63|96.05|95.65|96.05|95.65|96.03|95.63|16
1732969950000|2024-11-30 12:32:30|96.06|95.66|96.16|95.76|96.16|95.76|96.06|95.66|11
1733004680000|2024-11-30 22:11:20|94.91|94.51|94.93|94.53|94.93|94.53|94.9|94.5|4
1732969960000|2024-11-30 12:32:40|96.17|95.77|96.18|95.78|96.19|95.79|96.16|95.76|7
1733004690000|2024-11-30 22:11:30|94.94|94.54|94.94|94.54|94.94|94.54|94.94|94.54|1
1732969970000|2024-11-30 12:32:50|96.15|95.75|96.17|95.77|96.17|95.77|96.15|95.75|13
1732969980000|2024-11-30 12:33:00|96.18|95.78|96.24|95.84|96.24|95.84|96.17|95.77|13
1733004700000|2024-11-30 22:11:40|94.95|94.55|94.95|94.55|94.95|94.55|94.95|94.55|1
1732969990000|2024-11-30 12:33:10|96.23|95.83|96.2|95.8|96.23|95.83|96.19|95.79|10
1732970000000|2024-11-30 12:33:20|96.19|95.79|96.22|95.82|96.22|95.82|96.18|95.78|11
1733004710000|2024-11-30 22:11:50|94.92|94.52|94.92|94.52|94.92|94.52|94.92|94.52|1
1732970010000|2024-11-30 12:33:30|96.23|95.83|96.24|95.84|96.26|95.86|96.23|95.83|13
1733004720000|2024-11-30 22:12:00|94.93|94.53|94.92|94.52|94.93|94.53|94.92|94.52|2
1732970020000|2024-11-30 12:33:40|96.22|95.82|96.17|95.77|96.24|95.84|96.17|95.77|13
1732970030000|2024-11-30 12:33:50|96.18|95.78|96.2|95.8|96.2|95.8|96.17|95.77|10
1733004730000|2024-11-30 22:12:10|94.91|94.51|94.89|94.49|94.91|94.51|94.89|94.49|5
1732970040000|2024-11-30 12:34:00|96.21|95.81|96.17|95.77|96.21|95.81|96.17|95.77|12
1732970050000|2024-11-30 12:34:10|96.18|95.78|96.17|95.77|96.19|95.79|96.15|95.75|14
1733004760000|2024-11-30 22:12:40|94.88|94.48|94.87|94.47|94.88|94.48|94.87|94.47|2
1732970060000|2024-11-30 12:34:20|96.16|95.76|96.14|95.74|96.17|95.77|96.13|95.73|6
1733004770000|2024-11-30 22:12:50|94.86|94.46|94.83|94.43|94.86|94.46|94.83|94.43|3
1732970070000|2024-11-30 12:34:30|96.16|95.76|96.19|95.79|96.19|95.79|96.15|95.75|7
1732970080000|2024-11-30 12:34:40|96.18|95.78|96.19|95.79|96.23|95.83|96.18|95.78|9
1733004790000|2024-11-30 22:13:10|94.82|94.42|94.81|94.41|94.82|94.42|94.81|94.41|2
1732970090000|2024-11-30 12:34:50|96.2|95.8|96.17|95.77|96.21|95.81|96.14|95.74|14
1733004800000|2024-11-30 22:13:20|94.8|94.4|94.8|94.4|94.82|94.42|94.8|94.4|3
1732970100000|2024-11-30 12:35:00|96.18|95.78|96.19|95.79|96.2|95.8|96.17|95.77|16
1732970110000|2024-11-30 12:35:10|96.18|95.78|96.12|95.72|96.19|95.79|96.12|95.72|7
1733004810000|2024-11-30 22:13:30|94.81|94.41|94.82|94.42|94.82|94.42|94.81|94.41|2
1732970120000|2024-11-30 12:35:20|96.11|95.71|96.11|95.71|96.11|95.71|96.11|95.71|1
1732970130000|2024-11-30 12:35:30|96.12|95.72|96.12|95.72|96.13|95.73|96.1|95.7|9
1733004820000|2024-11-30 22:13:40|94.8|94.4|94.8|94.4|94.82|94.42|94.79|94.39|6
1732970140000|2024-11-30 12:35:40|96.13|95.73|96.14|95.74|96.14|95.74|96.12|95.72|6
1733004830000|2024-11-30 22:13:50|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|2
1732970150000|2024-11-30 12:35:50|96.15|95.75|96.14|95.74|96.15|95.75|96.12|95.72|7
1732970160000|2024-11-30 12:36:00|96.13|95.73|96.19|95.79|96.2|95.8|96.13|95.73|8
1733004840000|2024-11-30 22:14:00|94.79|94.39|94.82|94.42|94.82|94.42|94.79|94.39|6
1732970170000|2024-11-30 12:36:10|96.18|95.78|96.21|95.81|96.22|95.82|96.18|95.78|11
1733004850000|2024-11-30 22:14:10|94.83|94.43|94.82|94.42|94.83|94.43|94.82|94.42|2
1732970180000|2024-11-30 12:36:20|96.22|95.82|96.2|95.8|96.23|95.83|96.19|95.79|9
1732970190000|2024-11-30 12:36:30|96.19|95.79|96.18|95.78|96.2|95.8|96.18|95.78|10
1733004860000|2024-11-30 22:14:20|94.83|94.43|94.87|94.47|94.87|94.47|94.83|94.43|5
1732970200000|2024-11-30 12:36:40|96.17|95.77|96.17|95.77|96.18|95.78|96.16|95.76|7
1733004870000|2024-11-30 22:14:30|94.86|94.46|94.88|94.48|94.89|94.49|94.86|94.46|5
1732970210000|2024-11-30 12:36:50|96.18|95.78|96.17|95.77|96.18|95.78|96.15|95.75|8
1732970220000|2024-11-30 12:37:00|96.16|95.76|96.17|95.77|96.17|95.77|96.15|95.75|4
1733004880000|2024-11-30 22:14:40|94.89|94.49|94.9|94.5|94.9|94.5|94.89|94.49|4
1732970230000|2024-11-30 12:37:10|96.19|95.79|96.22|95.82|96.22|95.82|96.19|95.79|14
1733004890000|2024-11-30 22:14:50|94.89|94.49|94.89|94.49|94.89|94.49|94.88|94.48|3
1732970240000|2024-11-30 12:37:20|96.21|95.81|96.21|95.81|96.23|95.83|96.2|95.8|10
1732970250000|2024-11-30 12:37:30|96.2|95.8|96.21|95.81|96.23|95.83|96.2|95.8|5
1733004900000|2024-11-30 22:15:00|94.88|94.48|94.85|94.45|94.88|94.48|94.85|94.45|6
1732970270000|2024-11-30 12:37:50|96.23|95.83|96.24|95.84|96.24|95.84|96.23|95.83|2
1732970280000|2024-11-30 12:38:00|96.23|95.83|96.21|95.81|96.23|95.83|96.2|95.8|7
1733004910000|2024-11-30 22:15:10|94.84|94.44|94.79|94.39|94.84|94.44|94.79|94.39|5
1732970290000|2024-11-30 12:38:10|96.2|95.8|96.12|95.72|96.2|95.8|96.12|95.72|7
1732970300000|2024-11-30 12:38:20|96.11|95.71|96.12|95.72|96.12|95.72|96.11|95.71|2
1733004920000|2024-11-30 22:15:20|94.8|94.4|94.79|94.39|94.8|94.4|94.79|94.39|4
1732970310000|2024-11-30 12:38:30|96.11|95.71|96.11|95.71|96.11|95.71|96.11|95.71|1
1733004930000|2024-11-30 22:15:30|94.78|94.38|94.77|94.37|94.78|94.38|94.77|94.37|2
1732970320000|2024-11-30 12:38:40|96.1|95.7|96.05|95.65|96.1|95.7|96|95.6|9
1732970330000|2024-11-30 12:38:50|96.06|95.66|96.07|95.67|96.09|95.69|96.05|95.65|15
1733004940000|2024-11-30 22:15:40|94.76|94.36|94.71|94.31|94.78|94.38|94.71|94.31|8
1732970340000|2024-11-30 12:39:00|96.08|95.68|96.09|95.69|96.1|95.7|96.07|95.67|19
1733004950000|2024-11-30 22:15:50|94.7|94.3|94.7|94.3|94.7|94.3|94.7|94.3|1
1733004960000|2024-11-30 22:16:00|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|10
1733004970000|2024-11-30 22:16:10|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1733004980000|2024-11-30 22:16:20|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1733004990000|2024-11-30 22:16:30|94.69|94.29|94.7|94.3|94.7|94.3|94.69|94.29|2
1732970350000|2024-11-30 12:39:10|96.08|95.68|96.04|95.64|96.08|95.68|96.04|95.64|7
1733005000000|2024-11-30 22:16:40|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1732970360000|2024-11-30 12:39:20|96.03|95.63|96.05|95.65|96.05|95.65|96.01|95.61|6
1733005010000|2024-11-30 22:16:50|94.7|94.3|94.71|94.31|94.71|94.31|94.7|94.3|2
1732970370000|2024-11-30 12:39:30|96.04|95.64|96.02|95.62|96.04|95.64|96.02|95.62|13
1733005020000|2024-11-30 22:17:00|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|3
1732970380000|2024-11-30 12:39:40|96.01|95.61|96.03|95.63|96.03|95.63|96.01|95.61|7
1733005030000|2024-11-30 22:17:10|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1732970390000|2024-11-30 12:39:50|96.02|95.62|95.98|95.58|96.02|95.62|95.98|95.58|5
1733005040000|2024-11-30 22:17:20|94.74|94.34|94.76|94.36|94.78|94.38|94.74|94.34|7
1732970400000|2024-11-30 12:40:00|95.96|95.56|95.92|95.52|95.96|95.56|95.91|95.51|9
1733005050000|2024-11-30 22:17:30|94.75|94.35|94.74|94.34|94.75|94.35|94.72|94.32|8
1732970410000|2024-11-30 12:40:10|95.93|95.53|95.98|95.58|95.99|95.59|95.93|95.53|5
1733005060000|2024-11-30 22:17:40|94.73|94.33|94.72|94.32|94.73|94.33|94.72|94.32|2
1732970420000|2024-11-30 12:40:20|95.99|95.59|95.95|95.55|95.99|95.59|95.95|95.55|5
1733005070000|2024-11-30 22:17:50|94.73|94.33|94.72|94.32|94.74|94.34|94.72|94.32|4
1732970430000|2024-11-30 12:40:30|95.94|95.54|95.91|95.51|95.94|95.54|95.91|95.51|4
1733005080000|2024-11-30 22:18:00|94.73|94.33|94.73|94.33|94.73|94.33|94.73|94.33|1
1732970440000|2024-11-30 12:40:40|95.9|95.5|95.9|95.5|95.9|95.5|95.88|95.48|7
1733005090000|2024-11-30 22:18:10|94.74|94.34|94.68|94.28|94.74|94.34|94.68|94.28|6
1732970450000|2024-11-30 12:40:50|95.89|95.49|95.86|95.46|95.89|95.49|95.85|95.45|6
1733005110000|2024-11-30 22:18:30|94.69|94.29|94.69|94.29|94.69|94.29|94.69|94.29|1
1732970460000|2024-11-30 12:41:00|95.88|95.48|95.9|95.5|95.91|95.51|95.86|95.46|8
1733005120000|2024-11-30 22:18:40|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1732970470000|2024-11-30 12:41:10|95.91|95.51|95.91|95.51|95.92|95.52|95.9|95.5|5
1733005130000|2024-11-30 22:18:50|94.67|94.27|94.65|94.25|94.68|94.28|94.65|94.25|4
1732970480000|2024-11-30 12:41:20|95.92|95.52|95.91|95.51|95.92|95.52|95.91|95.51|2
1733005140000|2024-11-30 22:19:00|94.62|94.22|94.57|94.17|94.62|94.22|94.57|94.17|6
1732970490000|2024-11-30 12:41:30|95.92|95.52|95.92|95.52|95.92|95.52|95.92|95.52|1
1732970500000|2024-11-30 12:41:40|95.91|95.51|95.92|95.52|95.92|95.52|95.91|95.51|2
1733005150000|2024-11-30 22:19:10|94.56|94.16|94.58|94.18|94.58|94.18|94.54|94.14|8
1732970510000|2024-11-30 12:41:50|95.91|95.51|95.91|95.51|95.91|95.51|95.91|95.51|1
1733005160000|2024-11-30 22:19:20|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|2
1732970520000|2024-11-30 12:42:00|95.9|95.5|95.88|95.48|95.91|95.51|95.88|95.48|4
1733005170000|2024-11-30 22:19:30|94.57|94.17|94.59|94.19|94.6|94.2|94.57|94.17|6
1732970530000|2024-11-30 12:42:10|95.87|95.47|95.87|95.47|95.87|95.47|95.87|95.47|1
1733005180000|2024-11-30 22:19:40|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1732970540000|2024-11-30 12:42:20|95.86|95.46|95.84|95.44|95.86|95.46|95.83|95.43|7
1733005190000|2024-11-30 22:19:50|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|2
1732970550000|2024-11-30 12:42:30|95.83|95.43|95.84|95.44|95.84|95.44|95.81|95.41|6
1733005200000|2024-11-30 22:20:00|94.59|94.19|94.6|94.2|94.6|94.2|94.58|94.18|6
1732970560000|2024-11-30 12:42:40|95.83|95.43|95.8|95.4|95.83|95.43|95.79|95.39|10
1733005220000|2024-11-30 22:20:20|94.61|94.21|94.61|94.21|94.61|94.21|94.61|94.21|1
1732970570000|2024-11-30 12:42:50|95.81|95.41|95.85|95.45|95.85|95.45|95.81|95.41|6
1733005230000|2024-11-30 22:20:30|94.62|94.22|94.62|94.22|94.62|94.22|94.62|94.22|1
1732970580000|2024-11-30 12:43:00|95.84|95.44|95.91|95.51|95.91|95.51|95.84|95.44|7
1733005240000|2024-11-30 22:20:40|94.61|94.21|94.6|94.2|94.61|94.21|94.6|94.2|2
1732970590000|2024-11-30 12:43:10|95.9|95.5|95.91|95.51|95.92|95.52|95.89|95.49|14
1732970600000|2024-11-30 12:43:20|95.9|95.5|95.87|95.47|95.9|95.5|95.82|95.42|18
1733005250000|2024-11-30 22:20:50|94.59|94.19|94.59|94.19|94.59|94.19|94.59|94.19|1
1732970610000|2024-11-30 12:43:30|95.86|95.46|95.84|95.44|95.87|95.47|95.84|95.44|7
1733005260000|2024-11-30 22:21:00|94.58|94.18|94.58|94.18|94.59|94.19|94.58|94.18|3
1732970620000|2024-11-30 12:43:40|95.82|95.42|95.7|95.3|95.82|95.42|95.7|95.3|10
1733005270000|2024-11-30 22:21:10|94.57|94.17|94.58|94.18|94.58|94.18|94.57|94.17|2
1732970630000|2024-11-30 12:43:50|95.71|95.31|95.69|95.29|95.71|95.31|95.69|95.29|3
1732970640000|2024-11-30 12:44:00|95.7|95.3|95.67|95.27|95.71|95.31|95.67|95.27|10
1733005280000|2024-11-30 22:21:20|94.55|94.15|94.52|94.12|94.55|94.15|94.52|94.12|3
1732970650000|2024-11-30 12:44:10|95.68|95.28|95.64|95.24|95.68|95.28|95.64|95.24|3
1733005290000|2024-11-30 22:21:30|94.51|94.11|94.48|94.08|94.51|94.11|94.48|94.08|6
1732970660000|2024-11-30 12:44:20|95.61|95.21|95.6|95.2|95.62|95.22|95.6|95.2|8
1732970670000|2024-11-30 12:44:30|95.61|95.21|95.61|95.21|95.62|95.22|95.61|95.21|3
1733005300000|2024-11-30 22:21:40|94.49|94.09|94.51|94.11|94.51|94.11|94.49|94.09|3
1732970680000|2024-11-30 12:44:40|95.6|95.2|95.55|95.15|95.6|95.2|95.54|95.14|14
1732970690000|2024-11-30 12:44:50|95.56|95.16|95.56|95.16|95.59|95.19|95.55|95.15|14
1733005310000|2024-11-30 22:21:50|94.5|94.1|94.5|94.1|94.51|94.11|94.5|94.1|3
1732970700000|2024-11-30 12:45:00|95.57|95.17|95.58|95.18|95.59|95.19|95.55|95.15|14
1733005340000|2024-11-30 22:22:20|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732970710000|2024-11-30 12:45:10|95.59|95.19|95.64|95.24|95.64|95.24|95.57|95.17|13
1732970720000|2024-11-30 12:45:20|95.63|95.23|95.6|95.2|95.63|95.23|95.6|95.2|15
1733005350000|2024-11-30 22:22:30|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1732970730000|2024-11-30 12:45:30|95.61|95.21|95.61|95.21|95.62|95.22|95.6|95.2|10
1733005360000|2024-11-30 22:22:40|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732970740000|2024-11-30 12:45:40|95.62|95.22|95.61|95.21|95.62|95.22|95.61|95.21|8
1732970750000|2024-11-30 12:45:50|95.62|95.22|95.62|95.22|95.62|95.22|95.6|95.2|11
1733005370000|2024-11-30 22:22:50|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1732970760000|2024-11-30 12:46:00|95.61|95.21|95.6|95.2|95.61|95.21|95.6|95.2|6
1732970770000|2024-11-30 12:46:10|95.59|95.19|95.51|95.11|95.59|95.19|95.5|95.1|23
1733005390000|2024-11-30 22:23:10|94.49|94.09|94.44|94.04|94.49|94.09|94.41|94.01|10
1732970780000|2024-11-30 12:46:20|95.5|95.1|95.47|95.07|95.51|95.11|95.46|95.06|9
1732970790000|2024-11-30 12:46:30|95.46|95.06|95.38|94.98|95.46|95.06|95.38|94.98|8
1733005400000|2024-11-30 22:23:20|94.43|94.03|94.39|93.99|94.43|94.03|94.39|93.99|8
1732970800000|2024-11-30 12:46:40|95.37|94.97|95.35|94.95|95.39|94.99|95.34|94.94|18
1733005410000|2024-11-30 22:23:30|94.37|93.97|94.29|93.89|94.37|93.97|94.29|93.89|7
1732970810000|2024-11-30 12:46:50|95.34|94.94|95.33|94.93|95.35|94.95|95.29|94.89|21
1732970820000|2024-11-30 12:47:00|95.34|94.94|95.25|94.85|95.34|94.94|95.25|94.85|11
1733005420000|2024-11-30 22:23:40|94.27|93.87|94.31|93.91|94.32|93.92|94.26|93.86|8
1732970830000|2024-11-30 12:47:10|95.23|94.83|95.24|94.84|95.25|94.85|95.16|94.76|13
1732970840000|2024-11-30 12:47:20|95.25|94.85|95.16|94.76|95.25|94.85|95.16|94.76|15
1733005430000|2024-11-30 22:23:50|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|5
1732970850000|2024-11-30 12:47:30|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|12
1733005440000|2024-11-30 22:24:00|94.29|93.89|94.32|93.92|94.32|93.92|94.29|93.89|3
1732970860000|2024-11-30 12:47:40|95.15|94.75|95.1|94.7|95.16|94.76|95.1|94.7|13
1732970870000|2024-11-30 12:47:50|95.11|94.71|95.08|94.68|95.14|94.74|95.08|94.68|10
1733005450000|2024-11-30 22:24:10|94.31|93.91|94.31|93.91|94.31|93.91|94.31|93.91|1
1732970880000|2024-11-30 12:48:00|95.07|94.67|95.16|94.76|95.17|94.77|95.07|94.67|13
1732970890000|2024-11-30 12:48:10|95.17|94.77|95.2|94.8|95.2|94.8|95.17|94.77|7
1733005460000|2024-11-30 22:24:20|94.35|93.95|94.39|93.99|94.4|94|94.35|93.95|4
1733005470000|2024-11-30 22:24:30|94.38|93.98|94.37|93.97|94.38|93.98|94.37|93.97|2
1733005480000|2024-11-30 22:24:40|94.38|93.98|94.38|93.98|94.39|93.99|94.37|93.97|5
1733005490000|2024-11-30 22:24:50|94.37|93.97|94.35|93.95|94.37|93.97|94.35|93.95|2
1733005500000|2024-11-30 22:25:00|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|6
1733005510000|2024-11-30 22:25:10|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|6
1733005520000|2024-11-30 22:25:20|94.34|93.94|94.37|93.97|94.37|93.97|94.34|93.94|3
1733005540000|2024-11-30 22:25:40|94.35|93.95|94.34|93.94|94.35|93.95|94.34|93.94|2
1733005590000|2024-11-30 22:26:30|94.35|93.95|94.35|93.95|94.36|93.96|94.35|93.95|3
1733005600000|2024-11-30 22:26:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732970900000|2024-11-30 12:48:20|95.19|94.79|95.17|94.77|95.22|94.82|95.15|94.75|13
1733005610000|2024-11-30 22:26:50|94.36|93.96|94.36|93.96|94.36|93.96|94.36|93.96|1
1732970910000|2024-11-30 12:48:30|95.16|94.76|95.17|94.77|95.19|94.79|95.16|94.76|8
1732970920000|2024-11-30 12:48:40|95.16|94.76|95.14|94.74|95.16|94.76|95.12|94.72|13
1733005620000|2024-11-30 22:27:00|94.35|93.95|94.35|93.95|94.35|93.95|94.35|93.95|1
1732970930000|2024-11-30 12:48:50|95.13|94.73|95.14|94.74|95.15|94.75|95.13|94.73|5
1733005630000|2024-11-30 22:27:10|94.34|93.94|94.29|93.89|94.34|93.94|94.29|93.89|5
1732970940000|2024-11-30 12:49:00|95.15|94.75|95.15|94.75|95.17|94.77|95.14|94.74|10
1732970950000|2024-11-30 12:49:10|95.14|94.74|95.07|94.67|95.14|94.74|95.05|94.65|11
1733005640000|2024-11-30 22:27:20|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732970960000|2024-11-30 12:49:20|95.06|94.66|95.11|94.71|95.14|94.74|95.06|94.66|7
1732970970000|2024-11-30 12:49:30|95.09|94.69|94.96|94.56|95.09|94.69|94.96|94.56|23
1733005650000|2024-11-30 22:27:30|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1732970980000|2024-11-30 12:49:40|94.97|94.57|94.86|94.46|94.97|94.57|94.84|94.44|25
1733005660000|2024-11-30 22:27:40|94.26|93.86|94.26|93.86|94.26|93.86|94.25|93.85|3
1732970990000|2024-11-30 12:49:50|94.85|94.45|94.87|94.47|94.94|94.54|94.85|94.45|17
1732971000000|2024-11-30 12:50:00|94.86|94.46|94.78|94.38|94.91|94.51|94.77|94.37|26
1733005670000|2024-11-30 22:27:50|94.25|93.85|94.25|93.85|94.25|93.85|94.25|93.85|1
1732971010000|2024-11-30 12:50:10|94.79|94.39|94.81|94.41|94.85|94.45|94.77|94.37|18
1732971020000|2024-11-30 12:50:20|94.78|94.38|94.77|94.37|94.81|94.41|94.77|94.37|11
1733005680000|2024-11-30 22:28:00|94.24|93.84|94.24|93.84|94.24|93.84|94.24|93.84|1
1732971030000|2024-11-30 12:50:30|94.78|94.38|94.74|94.34|94.78|94.38|94.73|94.33|12
1732971040000|2024-11-30 12:50:40|94.75|94.35|94.73|94.33|94.77|94.37|94.73|94.33|16
1733005710000|2024-11-30 22:28:30|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|5
1732971050000|2024-11-30 12:50:50|94.74|94.34|94.75|94.35|94.75|94.35|94.67|94.27|25
1733005720000|2024-11-30 22:28:40|94.17|93.77|94.17|93.77|94.17|93.77|94.16|93.76|3
1732971060000|2024-11-30 12:51:00|94.76|94.36|94.82|94.42|94.84|94.44|94.75|94.35|22
1732971070000|2024-11-30 12:51:10|94.83|94.43|94.79|94.39|94.83|94.43|94.78|94.38|14
1733005730000|2024-11-30 22:28:50|94.16|93.76|94.17|93.77|94.17|93.77|94.16|93.76|2
1732971080000|2024-11-30 12:51:20|94.78|94.38|94.87|94.47|94.88|94.48|94.78|94.38|13
1732971090000|2024-11-30 12:51:30|94.86|94.46|94.91|94.51|94.93|94.53|94.86|94.46|12
1733005740000|2024-11-30 22:29:00|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1732971100000|2024-11-30 12:51:40|94.92|94.52|94.97|94.57|94.97|94.57|94.87|94.47|20
1733005750000|2024-11-30 22:29:10|94.19|93.79|94.19|93.79|94.19|93.79|94.19|93.79|1
1732971110000|2024-11-30 12:51:50|94.96|94.56|95.01|94.61|95.03|94.63|94.95|94.55|11
1732971120000|2024-11-30 12:52:00|95|94.6|94.99|94.59|95.03|94.63|94.97|94.57|15
1733005760000|2024-11-30 22:29:20|94.18|93.78|94.08|93.68|94.18|93.78|94.08|93.68|6
1732971130000|2024-11-30 12:52:10|94.98|94.58|95.02|94.62|95.03|94.63|94.95|94.55|16
1732971140000|2024-11-30 12:52:20|95.03|94.63|95.02|94.62|95.04|94.64|95.02|94.62|16
1733005770000|2024-11-30 22:29:30|94.09|93.69|94.15|93.75|94.15|93.75|94.09|93.69|4
1732971150000|2024-11-30 12:52:30|95.03|94.63|95.07|94.67|95.08|94.68|95.03|94.63|12
1733005790000|2024-11-30 22:29:50|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|3
1732971160000|2024-11-30 12:52:40|95.06|94.66|95.11|94.71|95.13|94.73|95.06|94.66|13
1732971170000|2024-11-30 12:52:50|95.12|94.72|95.06|94.66|95.12|94.72|95.05|94.65|17
1733005800000|2024-11-30 22:30:00|94.15|93.75|94.14|93.74|94.15|93.75|94.14|93.74|6
1732971180000|2024-11-30 12:53:00|95.07|94.67|95.1|94.7|95.13|94.73|95.07|94.67|11
1732971190000|2024-11-30 12:53:10|95.09|94.69|95.05|94.65|95.12|94.72|95.05|94.65|19
1733005810000|2024-11-30 22:30:10|94.15|93.75|94.13|93.73|94.15|93.75|94.13|93.73|3
1732971200000|2024-11-30 12:53:20|95.04|94.64|95|94.6|95.05|94.65|95|94.6|12
1732971210000|2024-11-30 12:53:30|95.01|94.61|94.93|94.53|95.01|94.61|94.93|94.53|12
1733005820000|2024-11-30 22:30:20|94.12|93.72|94.06|93.66|94.12|93.72|94.05|93.65|9
1732971220000|2024-11-30 12:53:40|94.94|94.54|94.85|94.45|94.96|94.56|94.85|94.45|19
1733005830000|2024-11-30 22:30:30|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|3
1732971230000|2024-11-30 12:53:50|94.86|94.46|94.73|94.33|94.86|94.46|94.69|94.29|15
1732971240000|2024-11-30 12:54:00|94.72|94.32|94.71|94.31|94.77|94.37|94.71|94.31|16
1733005840000|2024-11-30 22:30:40|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732971250000|2024-11-30 12:54:10|94.69|94.29|94.56|94.16|94.69|94.29|94.56|94.16|22
1732971260000|2024-11-30 12:54:20|94.53|94.13|94.55|94.15|94.6|94.2|94.5|94.1|25
1733005850000|2024-11-30 22:30:50|94.05|93.65|94.05|93.65|94.05|93.65|94.05|93.65|1
1732971270000|2024-11-30 12:54:30|94.56|94.16|94.58|94.18|94.58|94.18|94.5|94.1|26
1733005860000|2024-11-30 22:31:00|94.04|93.64|93.97|93.57|94.05|93.65|93.97|93.57|4
1732971280000|2024-11-30 12:54:40|94.57|94.17|94.7|94.3|94.72|94.32|94.57|94.17|17
1732971290000|2024-11-30 12:54:50|94.69|94.29|94.68|94.28|94.7|94.3|94.65|94.25|20
1733005870000|2024-11-30 22:31:10|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|5
1732971300000|2024-11-30 12:55:00|94.69|94.29|94.72|94.32|94.72|94.32|94.66|94.26|13
1733005880000|2024-11-30 22:31:20|93.99|93.59|93.98|93.58|93.99|93.59|93.98|93.58|4
1732971310000|2024-11-30 12:55:10|94.73|94.33|94.74|94.34|94.75|94.35|94.73|94.33|8
1733005890000|2024-11-30 22:31:30|93.99|93.59|94.07|93.67|94.07|93.67|93.99|93.59|5
1732971320000|2024-11-30 12:55:20|94.75|94.35|94.73|94.33|94.79|94.39|94.73|94.33|18
1732971330000|2024-11-30 12:55:30|94.72|94.32|94.68|94.28|94.72|94.32|94.67|94.27|18
1733005900000|2024-11-30 22:31:40|94.09|93.69|94.11|93.71|94.11|93.71|94.08|93.68|4
1732971340000|2024-11-30 12:55:40|94.69|94.29|94.74|94.34|94.74|94.34|94.68|94.28|16
1732971350000|2024-11-30 12:55:50|94.75|94.35|94.74|94.34|94.8|94.4|94.74|94.34|17
1733005910000|2024-11-30 22:31:50|94.1|93.7|94.1|93.7|94.11|93.71|94.1|93.7|5
1732971360000|2024-11-30 12:56:00|94.75|94.35|94.8|94.4|94.8|94.4|94.75|94.35|14
1733005920000|2024-11-30 22:32:00|94.11|93.71|94.09|93.69|94.12|93.72|94.09|93.69|9
1732971370000|2024-11-30 12:56:10|94.81|94.41|94.87|94.47|94.92|94.52|94.81|94.41|13
1732971380000|2024-11-30 12:56:20|94.86|94.46|94.86|94.46|94.91|94.51|94.85|94.45|18
1733005930000|2024-11-30 22:32:10|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|4
1732971390000|2024-11-30 12:56:30|94.85|94.45|94.77|94.37|94.86|94.46|94.76|94.36|16
1732971400000|2024-11-30 12:56:40|94.76|94.36|94.76|94.36|94.77|94.37|94.74|94.34|14
1733005940000|2024-11-30 22:32:20|94.08|93.68|94.08|93.68|94.09|93.69|94.08|93.68|3
1732971410000|2024-11-30 12:56:50|94.75|94.35|94.76|94.36|94.83|94.43|94.75|94.35|12
1732971420000|2024-11-30 12:57:00|94.77|94.37|94.73|94.33|94.78|94.38|94.73|94.33|10
1733005950000|2024-11-30 22:32:30|94.07|93.67|94.06|93.66|94.07|93.67|94.06|93.66|2
1732971430000|2024-11-30 12:57:10|94.74|94.34|94.7|94.3|94.76|94.36|94.7|94.3|12
1733005960000|2024-11-30 22:32:40|94.05|93.65|94|93.6|94.06|93.66|93.99|93.59|13
1732971440000|2024-11-30 12:57:20|94.67|94.27|94.76|94.36|94.76|94.36|94.66|94.26|14
1732971450000|2024-11-30 12:57:30|94.75|94.35|94.78|94.38|94.79|94.39|94.75|94.35|12
1733005970000|2024-11-30 22:32:50|94.01|93.61|94.02|93.62|94.02|93.62|94|93.6|6
1732971460000|2024-11-30 12:57:40|94.77|94.37|94.84|94.44|94.9|94.5|94.77|94.37|17
1732971470000|2024-11-30 12:57:50|94.85|94.45|94.91|94.51|94.92|94.52|94.85|94.45|16
1733005980000|2024-11-30 22:33:00|94.01|93.61|93.99|93.59|94.01|93.61|93.97|93.57|6
1732971480000|2024-11-30 12:58:00|94.9|94.5|94.83|94.43|94.9|94.5|94.82|94.42|13
1733005990000|2024-11-30 22:33:10|93.97|93.57|93.89|93.49|93.98|93.58|93.89|93.49|10
1732971490000|2024-11-30 12:58:10|94.82|94.42|94.87|94.47|94.87|94.47|94.81|94.41|18
1732971500000|2024-11-30 12:58:20|94.89|94.49|94.82|94.42|94.9|94.5|94.82|94.42|16
1733006000000|2024-11-30 22:33:20|93.9|93.5|93.9|93.5|93.92|93.52|93.9|93.5|7
1732971510000|2024-11-30 12:58:30|94.81|94.41|94.83|94.43|94.83|94.43|94.73|94.33|21
1732971520000|2024-11-30 12:58:40|94.82|94.42|94.77|94.37|94.83|94.43|94.77|94.37|19
1733006010000|2024-11-30 22:33:30|93.91|93.51|93.89|93.49|93.91|93.51|93.89|93.49|2
1732971530000|2024-11-30 12:58:50|94.78|94.38|94.67|94.27|94.82|94.42|94.67|94.27|16
1733006020000|2024-11-30 22:33:40|93.9|93.5|93.9|93.5|93.9|93.5|93.9|93.5|1
1732971540000|2024-11-30 12:59:00|94.68|94.28|94.69|94.29|94.75|94.35|94.67|94.27|19
1732971550000|2024-11-30 12:59:10|94.71|94.31|94.73|94.33|94.74|94.34|94.7|94.3|19
1733006040000|2024-11-30 22:34:00|93.91|93.51|93.88|93.48|93.92|93.52|93.87|93.47|7
1732971560000|2024-11-30 12:59:20|94.74|94.34|94.71|94.31|94.74|94.34|94.69|94.29|11
1733006060000|2024-11-30 22:34:20|93.89|93.49|93.87|93.47|93.9|93.5|93.87|93.47|8
1732971570000|2024-11-30 12:59:30|94.72|94.32|94.73|94.33|94.73|94.33|94.7|94.3|20
1732971580000|2024-11-30 12:59:40|94.74|94.34|94.8|94.4|94.8|94.4|94.74|94.34|14
1733006070000|2024-11-30 22:34:30|93.89|93.49|93.87|93.47|93.89|93.49|93.87|93.47|6
1732971590000|2024-11-30 12:59:50|94.81|94.41|94.85|94.45|94.86|94.46|94.81|94.41|17
1733006080000|2024-11-30 22:34:40|93.86|93.46|93.8|93.4|93.86|93.46|93.79|93.39|8
1732971600000|2024-11-30 13:00:00|94.84|94.44|94.85|94.45|94.85|94.45|94.77|94.37|17
1732971610000|2024-11-30 13:00:10|94.84|94.44|94.85|94.45|94.89|94.49|94.84|94.44|9
1733006090000|2024-11-30 22:34:50|93.81|93.41|93.8|93.4|93.81|93.41|93.79|93.39|12
1732971620000|2024-11-30 13:00:20|94.86|94.46|94.97|94.57|94.97|94.57|94.82|94.42|17
1732971630000|2024-11-30 13:00:30|94.96|94.56|95.27|94.87|95.39|94.99|94.96|94.56|26
1733006100000|2024-11-30 22:35:00|93.78|93.38|93.72|93.32|93.78|93.38|93.72|93.32|9
1732971640000|2024-11-30 13:00:40|95.26|94.86|95.12|94.72|95.26|94.86|95.12|94.72|20
1732971650000|2024-11-30 13:00:50|95.13|94.73|95.08|94.68|95.13|94.73|95.05|94.65|17
1733006110000|2024-11-30 22:35:10|93.73|93.33|93.72|93.32|93.73|93.33|93.72|93.32|4
1732971660000|2024-11-30 13:01:00|95.09|94.69|95.2|94.8|95.2|94.8|95.09|94.69|12
1732971670000|2024-11-30 13:01:10|95.21|94.81|95.13|94.73|95.25|94.85|95.11|94.71|20
1733006120000|2024-11-30 22:35:20|93.71|93.31|93.61|93.21|93.71|93.31|93.6|93.2|12
1732971680000|2024-11-30 13:01:20|95.16|94.76|95.16|94.76|95.17|94.77|95.15|94.75|13
1733006130000|2024-11-30 22:35:30|93.6|93.2|93.58|93.18|93.6|93.2|93.53|93.13|12
1732971690000|2024-11-30 13:01:30|95.17|94.77|95.21|94.81|95.21|94.81|95.17|94.77|7
1732971700000|2024-11-30 13:01:40|95.2|94.8|95.22|94.82|95.25|94.85|95.19|94.79|8
1733006140000|2024-11-30 22:35:40|93.59|93.19|93.6|93.2|93.6|93.2|93.58|93.18|10
1732971710000|2024-11-30 13:01:50|95.21|94.81|95.22|94.82|95.22|94.82|95.16|94.76|9
1732971720000|2024-11-30 13:02:00|95.21|94.81|95.23|94.83|95.28|94.88|95.21|94.81|12
1733006150000|2024-11-30 22:35:50|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1732971730000|2024-11-30 13:02:10|95.22|94.82|95.2|94.8|95.25|94.85|95.2|94.8|11
1733006160000|2024-11-30 22:36:00|93.62|93.22|93.68|93.28|93.68|93.28|93.62|93.22|3
1732971740000|2024-11-30 13:02:20|95.21|94.81|95.17|94.77|95.23|94.83|95.17|94.77|16
1732971750000|2024-11-30 13:02:30|95.18|94.78|95.25|94.85|95.25|94.85|95.18|94.78|8
1733006170000|2024-11-30 22:36:10|93.69|93.29|93.7|93.3|93.7|93.3|93.69|93.29|4
1732971760000|2024-11-30 13:02:40|95.24|94.84|95.24|94.84|95.24|94.84|95.22|94.82|5
1732971770000|2024-11-30 13:02:50|95.25|94.85|95.28|94.88|95.28|94.88|95.25|94.85|4
1733006180000|2024-11-30 22:36:20|93.69|93.29|93.63|93.23|93.69|93.29|93.63|93.23|5
1732971780000|2024-11-30 13:03:00|95.27|94.87|95.23|94.83|95.28|94.88|95.21|94.81|12
1733006190000|2024-11-30 22:36:30|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1732971790000|2024-11-30 13:03:10|95.24|94.84|95.14|94.74|95.24|94.84|95.13|94.73|12
1732971800000|2024-11-30 13:03:20|95.15|94.75|95.24|94.84|95.24|94.84|95.15|94.75|14
1733006200000|2024-11-30 22:36:40|93.59|93.19|93.51|93.11|93.59|93.19|93.51|93.11|6
1732971810000|2024-11-30 13:03:30|95.25|94.85|95.24|94.84|95.27|94.87|95.24|94.84|7
1732971820000|2024-11-30 13:03:40|95.22|94.82|95.2|94.8|95.22|94.82|95.17|94.77|11
1733006210000|2024-11-30 22:36:50|93.52|93.12|93.5|93.1|93.54|93.14|93.5|93.1|8
1732971830000|2024-11-30 13:03:50|95.23|94.83|95.18|94.78|95.23|94.83|95.18|94.78|14
1733006220000|2024-11-30 22:37:00|93.51|93.11|93.57|93.17|93.57|93.17|93.51|93.11|4
1732971840000|2024-11-30 13:04:00|95.19|94.79|95.17|94.77|95.24|94.84|95.17|94.77|19
1732971850000|2024-11-30 13:04:10|95.18|94.78|95.23|94.83|95.26|94.86|95.18|94.78|9
1733006230000|2024-11-30 22:37:10|93.58|93.18|93.65|93.25|93.66|93.26|93.58|93.18|18
1732971860000|2024-11-30 13:04:20|95.22|94.82|95.23|94.83|95.23|94.83|95.17|94.77|11
1732971870000|2024-11-30 13:04:30|95.25|94.85|95.26|94.86|95.26|94.86|95.24|94.84|12
1733006240000|2024-11-30 22:37:20|93.67|93.27|93.66|93.26|93.67|93.27|93.65|93.25|8
1732971880000|2024-11-30 13:04:40|95.24|94.84|95.23|94.83|95.25|94.85|95.22|94.82|16
1732971890000|2024-11-30 13:04:50|95.22|94.82|95.12|94.72|95.23|94.83|95.12|94.72|13
1733006250000|2024-11-30 22:37:30|93.67|93.27|93.67|93.27|93.68|93.28|93.67|93.27|5
1732971900000|2024-11-30 13:05:00|95.1|94.7|95.02|94.62|95.1|94.7|95|94.6|19
1733006260000|2024-11-30 22:37:40|93.66|93.26|93.66|93.26|93.66|93.26|93.66|93.26|1
1732971910000|2024-11-30 13:05:10|95.01|94.61|95.04|94.64|95.04|94.64|94.99|94.59|9
1732971920000|2024-11-30 13:05:20|95.03|94.63|94.91|94.51|95.05|94.65|94.9|94.5|22
1733006270000|2024-11-30 22:37:50|93.67|93.27|93.68|93.28|93.68|93.28|93.66|93.26|4
1732971930000|2024-11-30 13:05:30|94.92|94.52|94.76|94.36|94.93|94.53|94.76|94.36|16
1732971940000|2024-11-30 13:05:40|94.75|94.35|94.85|94.45|94.85|94.45|94.75|94.35|16
1733006280000|2024-11-30 22:38:00|93.69|93.29|93.86|93.46|93.86|93.46|93.69|93.29|9
1732971950000|2024-11-30 13:05:50|94.84|94.44|94.77|94.37|94.84|94.44|94.76|94.36|14
1732971960000|2024-11-30 13:06:00|94.76|94.36|94.93|94.53|94.93|94.53|94.76|94.36|19
1733006290000|2024-11-30 22:38:10|93.85|93.45|93.91|93.51|93.91|93.51|93.85|93.45|7
1732971970000|2024-11-30 13:06:10|94.92|94.52|94.93|94.53|94.96|94.56|94.9|94.5|14
1732971980000|2024-11-30 13:06:20|94.92|94.52|94.94|94.54|94.94|94.54|94.88|94.48|15
1733006300000|2024-11-30 22:38:20|93.92|93.52|93.92|93.52|93.92|93.52|93.92|93.52|1
1732971990000|2024-11-30 13:06:30|94.95|94.55|94.89|94.49|94.95|94.55|94.89|94.49|15
1732972000000|2024-11-30 13:06:40|94.88|94.48|94.86|94.46|94.89|94.49|94.86|94.46|8
1733006310000|2024-11-30 22:38:30|93.95|93.55|93.95|93.55|93.98|93.58|93.95|93.55|8
1732972010000|2024-11-30 13:06:50|94.84|94.44|94.94|94.54|94.94|94.54|94.83|94.43|10
1733006320000|2024-11-30 22:38:40|93.94|93.54|93.93|93.53|93.96|93.56|93.93|93.53|6
1732972020000|2024-11-30 13:07:00|94.92|94.52|94.93|94.53|94.97|94.57|94.91|94.51|19
1732972030000|2024-11-30 13:07:10|94.94|94.54|94.9|94.5|94.94|94.54|94.89|94.49|11
1733006330000|2024-11-30 22:38:50|93.95|93.55|93.96|93.56|93.96|93.56|93.95|93.55|4
1732972040000|2024-11-30 13:07:20|94.89|94.49|94.87|94.47|94.93|94.53|94.87|94.47|14
1732972050000|2024-11-30 13:07:30|94.88|94.48|94.87|94.47|94.89|94.49|94.85|94.45|10
1733006340000|2024-11-30 22:39:00|93.95|93.55|93.95|93.55|93.95|93.55|93.95|93.55|1
1732972060000|2024-11-30 13:07:40|94.86|94.46|94.87|94.47|94.87|94.47|94.84|94.44|20
1733006360000|2024-11-30 22:39:20|93.94|93.54|93.93|93.53|93.94|93.54|93.91|93.51|5
1732972070000|2024-11-30 13:07:50|94.86|94.46|94.78|94.38|94.86|94.46|94.76|94.36|15
1732972080000|2024-11-30 13:08:00|94.79|94.39|94.85|94.45|94.88|94.48|94.79|94.39|21
1733006370000|2024-11-30 22:39:30|93.94|93.54|93.95|93.55|93.96|93.56|93.93|93.53|8
1732972090000|2024-11-30 13:08:10|94.86|94.46|94.68|94.28|94.86|94.46|94.68|94.28|13
1732972100000|2024-11-30 13:08:20|94.66|94.26|94.69|94.29|94.7|94.3|94.65|94.25|14
1733006380000|2024-11-30 22:39:40|93.94|93.54|93.88|93.48|93.94|93.54|93.88|93.48|4
1732972110000|2024-11-30 13:08:30|94.68|94.28|94.79|94.39|94.8|94.4|94.68|94.28|21
1733006390000|2024-11-30 22:39:50|93.87|93.47|93.88|93.48|93.88|93.48|93.87|93.47|2
1732972120000|2024-11-30 13:08:40|94.78|94.38|94.79|94.39|94.82|94.42|94.77|94.37|15
1732972130000|2024-11-30 13:08:50|94.78|94.38|94.86|94.46|94.86|94.46|94.78|94.38|13
1733006400000|2024-11-30 22:40:00|93.89|93.49|93.89|93.49|93.91|93.51|93.89|93.49|7
1732972140000|2024-11-30 13:09:00|94.85|94.45|94.87|94.47|94.89|94.49|94.85|94.45|10
1732972150000|2024-11-30 13:09:10|94.86|94.46|94.85|94.45|94.88|94.48|94.83|94.43|9
1733006410000|2024-11-30 22:40:10|93.9|93.5|93.9|93.5|93.91|93.51|93.89|93.49|7
1732972160000|2024-11-30 13:09:20|94.86|94.46|95.03|94.63|95.03|94.63|94.86|94.46|15
1732972170000|2024-11-30 13:09:30|95.01|94.61|95.02|94.62|95.04|94.64|95|94.6|9
1733006430000|2024-11-30 22:40:30|93.91|93.51|93.91|93.51|93.91|93.51|93.91|93.51|1
1732972180000|2024-11-30 13:09:40|95.01|94.61|94.97|94.57|95.01|94.61|94.95|94.55|19
1733006440000|2024-11-30 22:40:40|93.9|93.5|93.89|93.49|93.91|93.51|93.89|93.49|4
1732972190000|2024-11-30 13:09:50|94.98|94.58|94.98|94.58|94.98|94.58|94.98|94.58|1
1732972200000|2024-11-30 13:10:00|94.96|94.56|94.94|94.54|94.97|94.57|94.9|94.5|15
1733006460000|2024-11-30 22:41:00|93.9|93.5|94|93.6|94|93.6|93.89|93.49|8
1732972210000|2024-11-30 13:10:10|94.95|94.55|94.91|94.51|94.96|94.56|94.89|94.49|11
1733006470000|2024-11-30 22:41:10|94.01|93.61|94.01|93.61|94.01|93.61|93.99|93.59|7
1732972220000|2024-11-30 13:10:20|94.9|94.5|94.9|94.5|94.96|94.56|94.9|94.5|14
1732972230000|2024-11-30 13:10:30|94.91|94.51|94.95|94.55|94.97|94.57|94.91|94.51|17
1733006480000|2024-11-30 22:41:20|94|93.6|93.97|93.57|94|93.6|93.97|93.57|6
1732972240000|2024-11-30 13:10:40|94.94|94.54|94.95|94.55|94.96|94.56|94.89|94.49|24
1732972250000|2024-11-30 13:10:50|94.97|94.57|94.93|94.53|94.98|94.58|94.93|94.53|16
1733006500000|2024-11-30 22:41:40|93.95|93.55|93.91|93.51|93.95|93.55|93.9|93.5|7
1732972260000|2024-11-30 13:11:00|94.94|94.54|94.97|94.57|94.98|94.58|94.94|94.54|8
1732972270000|2024-11-30 13:11:10|94.98|94.58|95.06|94.66|95.06|94.66|94.98|94.58|14
1733006510000|2024-11-30 22:41:50|93.92|93.52|93.91|93.51|93.92|93.52|93.91|93.51|6
1732972280000|2024-11-30 13:11:20|95.07|94.67|95.03|94.63|95.08|94.68|95.02|94.62|12
1733006520000|2024-11-30 22:42:00|93.92|93.52|93.98|93.58|93.99|93.59|93.92|93.52|7
1732972290000|2024-11-30 13:11:30|95.05|94.65|94.98|94.58|95.05|94.65|94.95|94.55|17
1732972300000|2024-11-30 13:11:40|94.99|94.59|95.03|94.63|95.03|94.63|94.99|94.59|16
1733006540000|2024-11-30 22:42:20|93.99|93.59|93.99|93.59|93.99|93.59|93.99|93.59|1
1732972310000|2024-11-30 13:11:50|95.04|94.64|95.07|94.67|95.07|94.67|95.04|94.64|11
1732972320000|2024-11-30 13:12:00|95.06|94.66|95.12|94.72|95.15|94.75|95.06|94.66|17
1733006550000|2024-11-30 22:42:30|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1732972330000|2024-11-30 13:12:10|95.13|94.73|95.15|94.75|95.17|94.77|95.13|94.73|12
1733006560000|2024-11-30 22:42:40|94.02|93.62|94.09|93.69|94.09|93.69|94.02|93.62|9
1732972340000|2024-11-30 13:12:20|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|10
1732972350000|2024-11-30 13:12:30|95.2|94.8|95.15|94.75|95.2|94.8|95.15|94.75|11
1733006570000|2024-11-30 22:42:50|94.08|93.68|94.03|93.63|94.08|93.68|94.02|93.62|7
1732972360000|2024-11-30 13:12:40|95.16|94.76|95.16|94.76|95.17|94.77|95.15|94.75|9
1733006580000|2024-11-30 22:43:00|94.02|93.62|94.02|93.62|94.03|93.63|94.02|93.62|3
1732972370000|2024-11-30 13:12:50|95.15|94.75|95.13|94.73|95.16|94.76|95.12|94.72|10
1732972380000|2024-11-30 13:13:00|95.12|94.72|95.18|94.78|95.19|94.79|95.12|94.72|12
1733006590000|2024-11-30 22:43:10|94.01|93.61|94|93.6|94.01|93.61|94|93.6|4
1732972390000|2024-11-30 13:13:10|95.19|94.79|95.16|94.76|95.19|94.79|95.15|94.75|10
1732972400000|2024-11-30 13:13:20|95.18|94.78|95.14|94.74|95.21|94.81|95.13|94.73|16
1733006600000|2024-11-30 22:43:20|94.01|93.61|94.01|93.61|94.01|93.61|94|93.6|3
1732972410000|2024-11-30 13:13:30|95.13|94.73|95.16|94.76|95.17|94.77|95.13|94.73|13
1733006610000|2024-11-30 22:43:30|94.02|93.62|94.01|93.61|94.02|93.62|94|93.6|4
1732972420000|2024-11-30 13:13:40|95.17|94.77|95.16|94.76|95.19|94.79|95.16|94.76|16
1732972430000|2024-11-30 13:13:50|95.15|94.75|95.17|94.77|95.18|94.78|95.14|94.74|9
1733006620000|2024-11-30 22:43:40|94|93.6|94.01|93.61|94.01|93.61|94|93.6|2
1732972440000|2024-11-30 13:14:00|95.18|94.78|95.25|94.85|95.25|94.85|95.17|94.77|11
1732972450000|2024-11-30 13:14:10|95.26|94.86|95.24|94.84|95.33|94.93|95.24|94.84|12
1733006630000|2024-11-30 22:43:50|93.98|93.58|93.94|93.54|93.98|93.58|93.93|93.53|8
1732972460000|2024-11-30 13:14:20|95.26|94.86|95.16|94.76|95.27|94.87|95.16|94.76|14
1733006640000|2024-11-30 22:44:00|93.93|93.53|93.9|93.5|93.94|93.54|93.9|93.5|9
1732972470000|2024-11-30 13:14:30|95.17|94.77|95.21|94.81|95.22|94.82|95.15|94.75|12
1732972480000|2024-11-30 13:14:40|95.22|94.82|95.26|94.86|95.26|94.86|95.22|94.82|8
1733006650000|2024-11-30 22:44:10|93.91|93.51|93.97|93.57|93.97|93.57|93.89|93.49|12
1732972490000|2024-11-30 13:14:50|95.27|94.87|95.28|94.88|95.29|94.89|95.27|94.87|9
1733006660000|2024-11-30 22:44:20|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|4
1732972500000|2024-11-30 13:15:00|95.27|94.87|95.41|95.01|95.41|95.01|95.27|94.87|15
1732972510000|2024-11-30 13:15:10|95.4|95|95.41|95.01|95.43|95.03|95.38|94.98|11
1733006670000|2024-11-30 22:44:30|93.97|93.57|94.01|93.61|94.01|93.61|93.96|93.56|8
1732972520000|2024-11-30 13:15:20|95.42|95.02|95.39|94.99|95.42|95.02|95.36|94.96|15
1732972530000|2024-11-30 13:15:30|95.4|95|95.43|95.03|95.43|95.03|95.38|94.98|17
1733006680000|2024-11-30 22:44:40|94.02|93.62|94|93.6|94.02|93.62|94|93.6|5
1732972540000|2024-11-30 13:15:40|95.44|95.04|95.41|95.01|95.44|95.04|95.41|95.01|6
1733006690000|2024-11-30 22:44:50|93.99|93.59|93.99|93.59|94|93.6|93.98|93.58|5
1732972550000|2024-11-30 13:15:50|95.42|95.02|95.46|95.06|95.48|95.08|95.42|95.02|12
1732972560000|2024-11-30 13:16:00|95.47|95.07|95.31|94.91|95.47|95.07|95.31|94.91|14
1733006700000|2024-11-30 22:45:00|94.01|93.61|93.99|93.59|94.01|93.61|93.99|93.59|3
1732972570000|2024-11-30 13:16:10|95.3|94.9|95.37|94.97|95.37|94.97|95.3|94.9|12
1733006710000|2024-11-30 22:45:10|94|93.6|94|93.6|94|93.6|93.99|93.59|5
1732972580000|2024-11-30 13:16:20|95.38|94.98|95.37|94.97|95.4|95|95.37|94.97|10
1732972590000|2024-11-30 13:16:30|95.36|94.96|95.3|94.9|95.36|94.96|95.3|94.9|14
1733006720000|2024-11-30 22:45:20|93.98|93.58|94|93.6|94|93.6|93.97|93.57|9
1732972600000|2024-11-30 13:16:40|95.33|94.93|95.31|94.91|95.34|94.94|95.31|94.91|7
1732972610000|2024-11-30 13:16:50|95.32|94.92|95.33|94.93|95.34|94.94|95.3|94.9|11
1733006730000|2024-11-30 22:45:30|93.99|93.59|94.04|93.64|94.04|93.64|93.99|93.59|9
1732972620000|2024-11-30 13:17:00|95.34|94.94|95.35|94.95|95.35|94.95|95.31|94.91|12
1733006740000|2024-11-30 22:45:40|94.03|93.63|94.03|93.63|94.03|93.63|94.03|93.63|1
1732972630000|2024-11-30 13:17:10|95.34|94.94|95.42|95.02|95.42|95.02|95.32|94.92|15
1732972640000|2024-11-30 13:17:20|95.41|95.01|95.18|94.78|95.42|95.02|95.15|94.75|11
1733006770000|2024-11-30 22:46:10|94.02|93.62|94.02|93.62|94.06|93.66|94.02|93.62|5
1732972650000|2024-11-30 13:17:30|95.19|94.79|95.24|94.84|95.24|94.84|95.19|94.79|15
1733006780000|2024-11-30 22:46:20|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|5
1732972660000|2024-11-30 13:17:40|95.27|94.87|95.27|94.87|95.27|94.87|95.24|94.84|9
1732972670000|2024-11-30 13:17:50|95.28|94.88|95.32|94.92|95.32|94.92|95.27|94.87|6
1733006790000|2024-11-30 22:46:30|94.06|93.66|94.03|93.63|94.06|93.66|94.02|93.62|7
1732972680000|2024-11-30 13:18:00|95.34|94.94|95.32|94.92|95.35|94.95|95.32|94.92|5
1732972690000|2024-11-30 13:18:10|95.33|94.93|95.42|95.02|95.42|95.02|95.33|94.93|17
1733006800000|2024-11-30 22:46:40|94.04|93.64|94.07|93.67|94.07|93.67|94.04|93.64|3
1732972700000|2024-11-30 13:18:20|95.44|95.04|95.45|95.05|95.45|95.05|95.36|94.96|18
1733006810000|2024-11-30 22:46:50|94.08|93.68|94.08|93.68|94.09|93.69|94.06|93.66|6
1732972710000|2024-11-30 13:18:30|95.47|95.07|95.45|95.05|95.48|95.08|95.45|95.05|9
1732972720000|2024-11-30 13:18:40|95.46|95.06|95.36|94.96|95.47|95.07|95.36|94.96|10
1733006820000|2024-11-30 22:47:00|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732972730000|2024-11-30 13:18:50|95.37|94.97|95.48|95.08|95.48|95.08|95.37|94.97|15
1732972740000|2024-11-30 13:19:00|95.49|95.09|95.48|95.08|95.52|95.12|95.43|95.03|18
1733006840000|2024-11-30 22:47:20|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732972750000|2024-11-30 13:19:10|95.5|95.1|95.53|95.13|95.54|95.14|95.5|95.1|13
1733006850000|2024-11-30 22:47:30|94.07|93.67|94.06|93.66|94.09|93.69|94.06|93.66|5
1732972760000|2024-11-30 13:19:20|95.54|95.14|95.6|95.2|95.6|95.2|95.54|95.14|6
1732972770000|2024-11-30 13:19:30|95.59|95.19|95.6|95.2|95.6|95.2|95.54|95.14|13
1733006860000|2024-11-30 22:47:40|94.05|93.65|94.01|93.61|94.06|93.66|94.01|93.61|9
1732972780000|2024-11-30 13:19:40|95.61|95.21|95.61|95.21|95.63|95.23|95.6|95.2|12
1732972790000|2024-11-30 13:19:50|95.6|95.2|95.63|95.23|95.63|95.23|95.59|95.19|12
1733006870000|2024-11-30 22:47:50|94|93.6|94.01|93.61|94.01|93.61|94|93.6|8
1732972800000|2024-11-30 13:20:00|95.65|95.25|95.65|95.25|95.66|95.26|95.63|95.23|7
1733006880000|2024-11-30 22:48:00|94|93.6|94.01|93.61|94.01|93.61|94|93.6|6
1732972810000|2024-11-30 13:20:10|95.64|95.24|95.58|95.18|95.65|95.25|95.55|95.15|14
1732972820000|2024-11-30 13:20:20|95.57|95.17|95.64|95.24|95.65|95.25|95.56|95.16|16
1733006890000|2024-11-30 22:48:10|94|93.6|93.98|93.58|94|93.6|93.98|93.58|5
1732972830000|2024-11-30 13:20:30|95.63|95.23|95.63|95.23|95.67|95.27|95.63|95.23|14
1732972840000|2024-11-30 13:20:40|95.64|95.24|95.64|95.24|95.65|95.25|95.61|95.21|12
1733006900000|2024-11-30 22:48:20|93.97|93.57|93.94|93.54|93.97|93.57|93.94|93.54|3
1732972850000|2024-11-30 13:20:50|95.65|95.25|95.58|95.18|95.65|95.25|95.55|95.15|13
1732972860000|2024-11-30 13:21:00|95.6|95.2|95.45|95.05|95.65|95.25|95.45|95.05|19
1733006910000|2024-11-30 22:48:30|93.95|93.55|93.89|93.49|93.96|93.56|93.89|93.49|12
1732972870000|2024-11-30 13:21:10|95.46|95.06|95.44|95.04|95.51|95.11|95.43|95.03|19
1732972880000|2024-11-30 13:21:20|95.45|95.05|95.49|95.09|95.51|95.11|95.45|95.05|14
1733006920000|2024-11-30 22:48:40|93.9|93.5|93.84|93.44|93.91|93.51|93.84|93.44|7
1732972890000|2024-11-30 13:21:30|95.5|95.1|95.58|95.18|95.59|95.19|95.49|95.09|15
1733006930000|2024-11-30 22:48:50|93.83|93.43|93.84|93.44|93.84|93.44|93.82|93.42|8
1732972900000|2024-11-30 13:21:40|95.55|95.15|95.42|95.02|95.56|95.16|95.42|95.02|11
1732972910000|2024-11-30 13:21:50|95.43|95.03|95.47|95.07|95.47|95.07|95.4|95|16
1733006940000|2024-11-30 22:49:00|93.83|93.43|93.81|93.41|93.84|93.44|93.81|93.41|8
1732972920000|2024-11-30 13:22:00|95.46|95.06|95.4|95|95.46|95.06|95.4|95|15
1732972930000|2024-11-30 13:22:10|95.41|95.01|95.53|95.13|95.53|95.13|95.41|95.01|16
1733006950000|2024-11-30 22:49:10|93.8|93.4|93.81|93.41|93.82|93.42|93.8|93.4|4
1732972940000|2024-11-30 13:22:20|95.54|95.14|95.61|95.21|95.61|95.21|95.51|95.11|20
1733006960000|2024-11-30 22:49:20|93.8|93.4|93.8|93.4|93.8|93.4|93.79|93.39|3
1732972950000|2024-11-30 13:22:30|95.62|95.22|95.62|95.22|95.66|95.26|95.62|95.22|10
1732972960000|2024-11-30 13:22:40|95.61|95.21|95.62|95.22|95.63|95.23|95.61|95.21|6
1733006970000|2024-11-30 22:49:30|93.81|93.41|93.8|93.4|93.81|93.41|93.8|93.4|4
1732972970000|2024-11-30 13:22:50|95.61|95.21|95.56|95.16|95.62|95.22|95.56|95.16|8
1732972980000|2024-11-30 13:23:00|95.54|95.14|95.56|95.16|95.56|95.16|95.53|95.13|9
1733006980000|2024-11-30 22:49:40|93.81|93.41|93.82|93.42|93.82|93.42|93.8|93.4|4
1732972990000|2024-11-30 13:23:10|95.55|95.15|95.51|95.11|95.55|95.15|95.5|95.1|16
1732973000000|2024-11-30 13:23:20|95.52|95.12|95.49|95.09|95.52|95.12|95.49|95.09|8
1733007000000|2024-11-30 22:50:00|93.81|93.41|93.81|93.41|93.81|93.41|93.81|93.41|1
1732973010000|2024-11-30 13:23:30|95.48|95.08|95.51|95.11|95.51|95.11|95.47|95.07|14
1732973020000|2024-11-30 13:23:40|95.5|95.1|95.51|95.11|95.51|95.11|95.5|95.1|6
1733007010000|2024-11-30 22:50:10|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|4
1732973030000|2024-11-30 13:23:50|95.5|95.1|95.52|95.12|95.55|95.15|95.5|95.1|13
1733007020000|2024-11-30 22:50:20|93.82|93.42|93.79|93.39|93.82|93.42|93.79|93.39|5
1732973040000|2024-11-30 13:24:00|95.51|95.11|95.49|95.09|95.52|95.12|95.49|95.09|13
1732973050000|2024-11-30 13:24:10|95.47|95.07|95.39|94.99|95.47|95.07|95.39|94.99|9
1733007030000|2024-11-30 22:50:30|93.8|93.4|93.79|93.39|93.8|93.4|93.79|93.39|2
1732973060000|2024-11-30 13:24:20|95.38|94.98|95.39|94.99|95.39|94.99|95.38|94.98|10
1732973070000|2024-11-30 13:24:30|95.41|95.01|95.44|95.04|95.49|95.09|95.4|95|19
1733007040000|2024-11-30 22:50:40|93.78|93.38|93.79|93.39|93.79|93.39|93.78|93.38|2
1732973080000|2024-11-30 13:24:40|95.43|95.03|95.51|95.11|95.51|95.11|95.42|95.02|10
1733007050000|2024-11-30 22:50:50|93.78|93.38|93.72|93.32|93.78|93.38|93.72|93.32|8
1732973090000|2024-11-30 13:24:50|95.5|95.1|95.54|95.14|95.54|95.14|95.49|95.09|10
1732973100000|2024-11-30 13:25:00|95.55|95.15|95.61|95.21|95.63|95.23|95.54|95.14|20
1733007060000|2024-11-30 22:51:00|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|6
1732973110000|2024-11-30 13:25:10|95.62|95.22|95.65|95.25|95.65|95.25|95.62|95.22|8
1733007070000|2024-11-30 22:51:10|93.71|93.31|93.59|93.19|93.71|93.31|93.59|93.19|10
1732973120000|2024-11-30 13:25:20|95.66|95.26|95.7|95.3|95.7|95.3|95.65|95.25|14
1732973130000|2024-11-30 13:25:30|95.69|95.29|95.76|95.36|95.76|95.36|95.69|95.29|9
1733007080000|2024-11-30 22:51:20|93.58|93.18|93.53|93.13|93.58|93.18|93.53|93.13|6
1732973140000|2024-11-30 13:25:40|95.77|95.37|95.72|95.32|95.79|95.39|95.71|95.31|10
1732973150000|2024-11-30 13:25:50|95.73|95.33|95.65|95.25|95.73|95.33|95.64|95.24|11
1733007090000|2024-11-30 22:51:30|93.51|93.11|93.56|93.16|93.57|93.17|93.51|93.11|7
1732973160000|2024-11-30 13:26:00|95.66|95.26|95.64|95.24|95.69|95.29|95.64|95.24|12
1732973170000|2024-11-30 13:26:10|95.65|95.25|95.67|95.27|95.67|95.27|95.64|95.24|7
1733007100000|2024-11-30 22:51:40|93.57|93.17|93.58|93.18|93.59|93.19|93.56|93.16|11
1732973180000|2024-11-30 13:26:20|95.69|95.29|95.64|95.24|95.69|95.29|95.64|95.24|8
1733007120000|2024-11-30 22:52:00|93.59|93.19|93.67|93.27|93.68|93.28|93.58|93.18|9
1732973190000|2024-11-30 13:26:30|95.65|95.25|95.73|95.33|95.73|95.33|95.65|95.25|7
1732973200000|2024-11-30 13:26:40|95.71|95.31|95.67|95.27|95.71|95.31|95.64|95.24|7
1733007130000|2024-11-30 22:52:10|93.68|93.28|93.68|93.28|93.68|93.28|93.67|93.27|3
1732973210000|2024-11-30 13:26:50|95.66|95.26|95.68|95.28|95.71|95.31|95.66|95.26|7
1732973220000|2024-11-30 13:27:00|95.69|95.29|95.71|95.31|95.73|95.33|95.69|95.29|7
1733007150000|2024-11-30 22:52:30|93.67|93.27|93.63|93.23|93.67|93.27|93.63|93.23|4
1732973230000|2024-11-30 13:27:10|95.72|95.32|95.74|95.34|95.74|95.34|95.71|95.31|5
1733007170000|2024-11-30 22:52:50|93.62|93.22|93.59|93.19|93.62|93.22|93.58|93.18|5
1732973240000|2024-11-30 13:27:20|95.73|95.33|95.73|95.33|95.74|95.34|95.73|95.33|3
1732973250000|2024-11-30 13:27:30|95.74|95.34|95.74|95.34|95.74|95.34|95.73|95.33|3
1733007180000|2024-11-30 22:53:00|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1732973260000|2024-11-30 13:27:40|95.72|95.32|95.67|95.27|95.72|95.32|95.67|95.27|2
1732973270000|2024-11-30 13:27:50|95.71|95.31|95.72|95.32|95.72|95.32|95.71|95.31|6
1733007190000|2024-11-30 22:53:10|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1732973280000|2024-11-30 13:28:00|95.71|95.31|95.62|95.22|95.71|95.31|95.62|95.22|4
1733007200000|2024-11-30 22:53:20|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1732973290000|2024-11-30 13:28:10|95.63|95.23|95.64|95.24|95.7|95.3|95.63|95.23|15
1732973300000|2024-11-30 13:28:20|95.63|95.23|95.66|95.26|95.68|95.28|95.63|95.23|11
1733007210000|2024-11-30 22:53:30|93.61|93.21|93.57|93.17|93.61|93.21|93.57|93.17|5
1732973310000|2024-11-30 13:28:30|95.67|95.27|95.7|95.3|95.7|95.3|95.66|95.26|6
1732973320000|2024-11-30 13:28:40|95.71|95.31|95.72|95.32|95.72|95.32|95.71|95.31|2
1733007220000|2024-11-30 22:53:40|93.58|93.18|93.56|93.16|93.58|93.18|93.54|93.14|8
1732973330000|2024-11-30 13:28:50|95.73|95.33|95.65|95.25|95.73|95.33|95.65|95.25|10
1733007230000|2024-11-30 22:53:50|93.54|93.14|93.54|93.14|93.56|93.16|93.53|93.13|6
1732973340000|2024-11-30 13:29:00|95.64|95.24|95.64|95.24|95.69|95.29|95.64|95.24|9
1732973350000|2024-11-30 13:29:10|95.65|95.25|95.7|95.3|95.7|95.3|95.65|95.25|12
1733007240000|2024-11-30 22:54:00|93.55|93.15|93.56|93.16|93.56|93.16|93.55|93.15|2
1732973360000|2024-11-30 13:29:20|95.69|95.29|95.71|95.31|95.71|95.31|95.69|95.29|3
1732973370000|2024-11-30 13:29:30|95.72|95.32|95.73|95.33|95.75|95.35|95.72|95.32|11
1733007250000|2024-11-30 22:54:10|93.55|93.15|93.55|93.15|93.56|93.16|93.55|93.15|3
1732973380000|2024-11-30 13:29:40|95.74|95.34|95.62|95.22|95.74|95.34|95.62|95.22|13
1733007260000|2024-11-30 22:54:20|93.54|93.14|93.55|93.15|93.56|93.16|93.54|93.14|4
1732973390000|2024-11-30 13:29:50|95.63|95.23|95.63|95.23|95.64|95.24|95.63|95.23|3
1732973400000|2024-11-30 13:30:00|95.64|95.24|95.62|95.22|95.66|95.26|95.62|95.22|4
1733007290000|2024-11-30 22:54:50|93.56|93.16|93.66|93.26|93.66|93.26|93.56|93.16|8
1732973410000|2024-11-30 13:30:10|95.63|95.23|95.67|95.27|95.68|95.28|95.63|95.23|9
1732973420000|2024-11-30 13:30:20|95.66|95.26|95.62|95.22|95.66|95.26|95.62|95.22|3
1733007300000|2024-11-30 22:55:00|93.65|93.25|93.59|93.19|93.66|93.26|93.59|93.19|7
1732973430000|2024-11-30 13:30:30|95.63|95.23|95.63|95.23|95.63|95.23|95.61|95.21|7
1732973440000|2024-11-30 13:30:40|95.64|95.24|95.66|95.26|95.67|95.27|95.61|95.21|8
1733007310000|2024-11-30 22:55:10|93.58|93.18|93.58|93.18|93.6|93.2|93.58|93.18|5
1732973450000|2024-11-30 13:30:50|95.67|95.27|95.67|95.27|95.68|95.28|95.65|95.25|5
1733007320000|2024-11-30 22:55:20|93.57|93.17|93.61|93.21|93.61|93.21|93.57|93.17|5
1732973460000|2024-11-30 13:31:00|95.69|95.29|95.64|95.24|95.71|95.31|95.64|95.24|10
1732973470000|2024-11-30 13:31:10|95.63|95.23|95.64|95.24|95.66|95.26|95.62|95.22|12
1733007330000|2024-11-30 22:55:30|93.62|93.22|93.67|93.27|93.67|93.27|93.6|93.2|9
1732973480000|2024-11-30 13:31:20|95.63|95.23|95.68|95.28|95.69|95.29|95.63|95.23|7
1733007340000|2024-11-30 22:55:40|93.68|93.28|93.66|93.26|93.7|93.3|93.65|93.25|9
1732973490000|2024-11-30 13:31:30|95.69|95.29|95.66|95.26|95.69|95.29|95.66|95.26|4
1732973500000|2024-11-30 13:31:40|95.65|95.25|95.58|95.18|95.65|95.25|95.55|95.15|9
1733007350000|2024-11-30 22:55:50|93.68|93.28|93.73|93.33|93.73|93.33|93.67|93.27|9
1732973510000|2024-11-30 13:31:50|95.55|95.15|95.55|95.15|95.58|95.18|95.55|95.15|5
1732973520000|2024-11-30 13:32:00|95.56|95.16|95.55|95.15|95.57|95.17|95.55|95.15|6
1733007360000|2024-11-30 22:56:00|93.74|93.34|93.8|93.4|93.8|93.4|93.74|93.34|10
1732973530000|2024-11-30 13:32:10|95.56|95.16|95.52|95.12|95.56|95.16|95.52|95.12|5
1733007370000|2024-11-30 22:56:10|93.79|93.39|93.77|93.37|93.79|93.39|93.76|93.36|6
1732973540000|2024-11-30 13:32:20|95.53|95.13|95.5|95.1|95.53|95.13|95.47|95.07|10
1732973550000|2024-11-30 13:32:30|95.51|95.11|95.52|95.12|95.52|95.12|95.51|95.11|10
1733007380000|2024-11-30 22:56:20|93.78|93.38|93.79|93.39|93.79|93.39|93.78|93.38|4
1732973560000|2024-11-30 13:32:40|95.51|95.11|95.54|95.14|95.54|95.14|95.51|95.11|6
1732973570000|2024-11-30 13:32:50|95.55|95.15|95.52|95.12|95.56|95.16|95.52|95.12|7
1733007390000|2024-11-30 22:56:30|93.81|93.41|93.81|93.41|93.81|93.41|93.8|93.4|3
1732973580000|2024-11-30 13:33:00|95.53|95.13|95.53|95.13|95.56|95.16|95.5|95.1|12
1733007400000|2024-11-30 22:56:40|93.8|93.4|93.78|93.38|93.8|93.4|93.77|93.37|7
1732973590000|2024-11-30 13:33:10|95.54|95.14|95.53|95.13|95.54|95.14|95.5|95.1|7
1732973600000|2024-11-30 13:33:20|95.52|95.12|95.62|95.22|95.62|95.22|95.52|95.12|7
1733007410000|2024-11-30 22:56:50|93.77|93.37|93.69|93.29|93.78|93.38|93.69|93.29|8
1732973610000|2024-11-30 13:33:30|95.63|95.23|95.68|95.28|95.68|95.28|95.61|95.21|11
1732973620000|2024-11-30 13:33:40|95.67|95.27|95.66|95.26|95.71|95.31|95.66|95.26|10
1733007420000|2024-11-30 22:57:00|93.7|93.3|93.75|93.35|93.75|93.35|93.69|93.29|6
1732973630000|2024-11-30 13:33:50|95.65|95.25|95.51|95.11|95.65|95.25|95.51|95.11|10
1732973640000|2024-11-30 13:34:00|95.53|95.13|95.54|95.14|95.55|95.15|95.53|95.13|6
1733007430000|2024-11-30 22:57:10|93.76|93.36|93.72|93.32|93.76|93.36|93.72|93.32|4
1732973650000|2024-11-30 13:34:10|95.58|95.18|95.61|95.21|95.61|95.21|95.56|95.16|9
1733007440000|2024-11-30 22:57:20|93.71|93.31|93.72|93.32|93.73|93.33|93.68|93.28|13
1732973660000|2024-11-30 13:34:20|95.62|95.22|95.58|95.18|95.62|95.22|95.56|95.16|11
1732973670000|2024-11-30 13:34:30|95.57|95.17|95.52|95.12|95.58|95.18|95.5|95.1|13
1733007450000|2024-11-30 22:57:30|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|7
1732973680000|2024-11-30 13:34:40|95.51|95.11|95.5|95.1|95.51|95.11|95.5|95.1|4
1732973690000|2024-11-30 13:34:50|95.51|95.11|95.5|95.1|95.51|95.11|95.49|95.09|8
1733007460000|2024-11-30 22:57:40|93.7|93.3|93.73|93.33|93.74|93.34|93.7|93.3|5
1732973700000|2024-11-30 13:35:00|95.49|95.09|95.43|95.03|95.51|95.11|95.42|95.02|14
1733007470000|2024-11-30 22:57:50|93.72|93.32|93.72|93.32|93.75|93.35|93.72|93.32|9
1732973710000|2024-11-30 13:35:10|95.44|95.04|95.48|95.08|95.51|95.11|95.43|95.03|17
1732973720000|2024-11-30 13:35:20|95.47|95.07|95.46|95.06|95.47|95.07|95.43|95.03|7
1733007480000|2024-11-30 22:58:00|93.71|93.31|93.71|93.31|93.71|93.31|93.71|93.31|1
1732973730000|2024-11-30 13:35:30|95.45|95.05|95.34|94.94|95.45|95.05|95.34|94.94|11
1733007490000|2024-11-30 22:58:10|93.72|93.32|93.77|93.37|93.77|93.37|93.72|93.32|6
1732973740000|2024-11-30 13:35:40|95.33|94.93|95.33|94.93|95.33|94.93|95.33|94.93|1
1732973750000|2024-11-30 13:35:50|95.35|94.95|95.36|94.96|95.41|95.01|95.35|94.95|13
1733007500000|2024-11-30 22:58:20|93.78|93.38|93.83|93.43|93.83|93.43|93.78|93.38|7
1732973760000|2024-11-30 13:36:00|95.37|94.97|95.41|95.01|95.41|95.01|95.37|94.97|13
1732973770000|2024-11-30 13:36:10|95.42|95.02|95.45|95.05|95.45|95.05|95.42|95.02|10
1733007510000|2024-11-30 22:58:30|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|10
1732973780000|2024-11-30 13:36:20|95.44|95.04|95.36|94.96|95.44|95.04|95.36|94.96|14
1733007520000|2024-11-30 22:58:40|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|4
1732973790000|2024-11-30 13:36:30|95.38|94.98|95.38|94.98|95.4|95|95.36|94.96|11
1732973800000|2024-11-30 13:36:40|95.37|94.97|95.33|94.93|95.37|94.97|95.33|94.93|11
1733007530000|2024-11-30 22:58:50|93.86|93.46|93.86|93.46|93.86|93.46|93.86|93.46|1
1732973810000|2024-11-30 13:36:50|95.34|94.94|95.34|94.94|95.35|94.95|95.33|94.93|5
1732973820000|2024-11-30 13:37:00|95.33|94.93|95.35|94.95|95.36|94.96|95.29|94.89|13
1733007540000|2024-11-30 22:59:00|93.85|93.45|93.81|93.41|93.85|93.45|93.81|93.41|4
1732973830000|2024-11-30 13:37:10|95.36|94.96|95.39|94.99|95.39|94.99|95.34|94.94|11
1733007550000|2024-11-30 22:59:10|93.8|93.4|93.8|93.4|93.81|93.41|93.8|93.4|3
1732973840000|2024-11-30 13:37:20|95.4|95|95.4|95|95.4|95|95.4|95|1
1732973850000|2024-11-30 13:37:30|95.38|94.98|95.35|94.95|95.38|94.98|95.32|94.92|13
1733007560000|2024-11-30 22:59:20|93.81|93.41|93.83|93.43|93.83|93.43|93.81|93.41|3
1732973860000|2024-11-30 13:37:40|95.34|94.94|95.32|94.92|95.36|94.96|95.32|94.92|11
1732973870000|2024-11-30 13:37:50|95.33|94.93|95.32|94.92|95.33|94.93|95.31|94.91|10
1733007570000|2024-11-30 22:59:30|93.82|93.42|93.84|93.44|93.85|93.45|93.82|93.42|6
1732973880000|2024-11-30 13:38:00|95.33|94.93|95.3|94.9|95.35|94.95|95.29|94.89|12
1733007580000|2024-11-30 22:59:40|93.87|93.47|93.89|93.49|93.89|93.49|93.86|93.46|7
1732973890000|2024-11-30 13:38:10|95.29|94.89|95.31|94.91|95.34|94.94|95.29|94.89|10
1732973900000|2024-11-30 13:38:20|95.3|94.9|95.32|94.92|95.34|94.94|95.3|94.9|8
1733007590000|2024-11-30 22:59:50|93.88|93.48|93.85|93.45|93.88|93.48|93.83|93.43|7
1732973910000|2024-11-30 13:38:30|95.31|94.91|95.32|94.92|95.33|94.93|95.27|94.87|16
1732973920000|2024-11-30 13:38:40|95.33|94.93|95.33|94.93|95.33|94.93|95.33|94.93|1
1733007600000|2024-11-30 23:00:00|93.86|93.46|93.86|93.46|93.86|93.46|93.81|93.41|8
1732973930000|2024-11-30 13:38:50|95.34|94.94|95.33|94.93|95.39|94.99|95.32|94.92|17
1732973940000|2024-11-30 13:39:00|95.32|94.92|95.25|94.85|95.33|94.93|95.24|94.84|15
1733007610000|2024-11-30 23:00:10|93.85|93.45|93.86|93.46|93.86|93.46|93.83|93.43|8
1732973950000|2024-11-30 13:39:10|95.23|94.83|95.19|94.79|95.24|94.84|95.19|94.79|9
1732973960000|2024-11-30 13:39:20|95.18|94.78|95.12|94.72|95.18|94.78|95.1|94.7|14
1733007620000|2024-11-30 23:00:20|93.85|93.45|93.83|93.43|93.85|93.45|93.83|93.43|2
1732973970000|2024-11-30 13:39:30|95.13|94.73|95.12|94.72|95.15|94.75|95.12|94.72|11
1733007630000|2024-11-30 23:00:30|93.82|93.42|93.88|93.48|93.88|93.48|93.82|93.42|9
1732973980000|2024-11-30 13:39:40|95.13|94.73|95.04|94.64|95.13|94.73|95.04|94.64|7
1732973990000|2024-11-30 13:39:50|95.06|94.66|95.03|94.63|95.06|94.66|95.03|94.63|4
1733007640000|2024-11-30 23:00:40|93.87|93.47|93.86|93.46|93.89|93.49|93.83|93.43|15
1732974000000|2024-11-30 13:40:00|95.04|94.64|95.03|94.63|95.07|94.67|95.01|94.61|11
1733007650000|2024-11-30 23:00:50|93.84|93.44|93.79|93.39|93.86|93.46|93.79|93.39|13
1732974010000|2024-11-30 13:40:10|95.04|94.64|95.05|94.65|95.05|94.65|95.03|94.63|10
1732974020000|2024-11-30 13:40:20|95.04|94.64|95.21|94.81|95.21|94.81|95.04|94.64|13
1733007660000|2024-11-30 23:01:00|93.78|93.38|93.78|93.38|93.78|93.38|93.77|93.37|3
1732974030000|2024-11-30 13:40:30|95.22|94.82|95.17|94.77|95.22|94.82|95.17|94.77|10
1733007670000|2024-11-30 23:01:10|93.79|93.39|93.79|93.39|93.81|93.41|93.78|93.38|10
1732974040000|2024-11-30 13:40:40|95.14|94.74|95.15|94.75|95.15|94.75|95.1|94.7|14
1732974050000|2024-11-30 13:40:50|95.16|94.76|95.2|94.8|95.2|94.8|95.16|94.76|5
1733007680000|2024-11-30 23:01:20|93.8|93.4|93.87|93.47|93.87|93.47|93.8|93.4|8
1732974060000|2024-11-30 13:41:00|95.21|94.81|95.21|94.81|95.21|94.81|95.18|94.78|8
1733007690000|2024-11-30 23:01:30|93.86|93.46|93.88|93.48|93.88|93.48|93.82|93.42|8
1732974070000|2024-11-30 13:41:10|95.19|94.79|95.19|94.79|95.22|94.82|95.19|94.79|7
1732974080000|2024-11-30 13:41:20|95.18|94.78|95.21|94.81|95.21|94.81|95.18|94.78|8
1733007700000|2024-11-30 23:01:40|93.89|93.49|93.88|93.48|93.89|93.49|93.87|93.47|6
1732974090000|2024-11-30 13:41:30|95.22|94.82|95.23|94.83|95.23|94.83|95.21|94.81|8
1733007710000|2024-11-30 23:01:50|93.89|93.49|93.92|93.52|93.92|93.52|93.89|93.49|8
1732974100000|2024-11-30 13:41:40|95.22|94.82|95.25|94.85|95.25|94.85|95.21|94.81|12
1732974110000|2024-11-30 13:41:50|95.24|94.84|95.26|94.86|95.27|94.87|95.24|94.84|6
1733007720000|2024-11-30 23:02:00|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1732974120000|2024-11-30 13:42:00|95.27|94.87|95.23|94.83|95.27|94.87|95.22|94.82|10
1732974130000|2024-11-30 13:42:10|95.24|94.84|95.21|94.81|95.24|94.84|95.2|94.8|7
1733007730000|2024-11-30 23:02:10|93.94|93.54|93.99|93.59|93.99|93.59|93.94|93.54|4
1732974140000|2024-11-30 13:42:20|95.18|94.78|95.17|94.77|95.18|94.78|95.15|94.75|11
1733007740000|2024-11-30 23:02:20|94|93.6|94.02|93.62|94.03|93.63|93.99|93.59|7
1732974150000|2024-11-30 13:42:30|95.18|94.78|95.22|94.82|95.22|94.82|95.18|94.78|4
1732974160000|2024-11-30 13:42:40|95.23|94.83|95.14|94.74|95.23|94.83|95.13|94.73|8
1733007750000|2024-11-30 23:02:30|94.03|93.63|94.08|93.68|94.08|93.68|94.01|93.61|15
1732974170000|2024-11-30 13:42:50|95.13|94.73|95.14|94.74|95.14|94.74|95.13|94.73|2
1732974180000|2024-11-30 13:43:00|95.15|94.75|95.12|94.72|95.15|94.75|95.11|94.71|7
1733007760000|2024-11-30 23:02:40|94.07|93.67|94.07|93.67|94.09|93.69|94.04|93.64|12
1732974190000|2024-11-30 13:43:10|95.13|94.73|95.17|94.77|95.17|94.77|95.13|94.73|13
1733007770000|2024-11-30 23:02:50|94.06|93.66|94.13|93.73|94.13|93.73|94.06|93.66|11
1732974200000|2024-11-30 13:43:20|95.18|94.78|95.12|94.72|95.18|94.78|95.12|94.72|7
1732974210000|2024-11-30 13:43:30|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|8
1733007780000|2024-11-30 23:03:00|94.14|93.74|94.12|93.72|94.18|93.78|94.11|93.71|10
1732974220000|2024-11-30 13:43:40|95.2|94.8|95.29|94.89|95.29|94.89|95.2|94.8|6
1732974230000|2024-11-30 13:43:50|95.28|94.88|95.26|94.86|95.28|94.88|95.25|94.85|6
1733007790000|2024-11-30 23:03:10|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|5
1732974240000|2024-11-30 13:44:00|95.25|94.85|95.24|94.84|95.25|94.85|95.23|94.83|6
1733007800000|2024-11-30 23:03:20|94.1|93.7|94.1|93.7|94.1|93.7|94.1|93.7|1
1732974250000|2024-11-30 13:44:10|95.25|94.85|95.25|94.85|95.26|94.86|95.24|94.84|9
1732974260000|2024-11-30 13:44:20|95.26|94.86|95.23|94.83|95.26|94.86|95.23|94.83|4
1733007810000|2024-11-30 23:03:30|94.11|93.71|94.16|93.76|94.16|93.76|94.11|93.71|11
1732974270000|2024-11-30 13:44:30|95.24|94.84|95.21|94.81|95.24|94.84|95.2|94.8|10
1732974280000|2024-11-30 13:44:40|95.22|94.82|95.23|94.83|95.23|94.83|95.22|94.82|2
1733007820000|2024-11-30 23:03:40|94.17|93.77|94.11|93.71|94.18|93.78|94.09|93.69|13
1732974290000|2024-11-30 13:44:50|95.24|94.84|95.26|94.86|95.27|94.87|95.24|94.84|5
1733007830000|2024-11-30 23:03:50|94.12|93.72|94.12|93.72|94.2|93.8|94.11|93.71|12
1732974300000|2024-11-30 13:45:00|95.25|94.85|95.22|94.82|95.25|94.85|95.19|94.79|15
1732974310000|2024-11-30 13:45:10|95.21|94.81|95.22|94.82|95.25|94.85|95.21|94.81|13
1733007840000|2024-11-30 23:04:00|94.11|93.71|94.1|93.7|94.12|93.72|94.09|93.69|12
1732974320000|2024-11-30 13:45:20|95.21|94.81|95.15|94.75|95.21|94.81|95.15|94.75|12
1733007850000|2024-11-30 23:04:10|94.12|93.72|94.14|93.74|94.14|93.74|94.11|93.71|9
1732974330000|2024-11-30 13:45:30|95.16|94.76|95.13|94.73|95.17|94.77|95.12|94.72|9
1732974340000|2024-11-30 13:45:40|95.12|94.72|95.17|94.77|95.17|94.77|95.11|94.71|7
1733007860000|2024-11-30 23:04:20|94.13|93.73|94.2|93.8|94.22|93.82|94.13|93.73|16
1732974350000|2024-11-30 13:45:50|95.18|94.78|95.24|94.84|95.24|94.84|95.18|94.78|8
1732974360000|2024-11-30 13:46:00|95.25|94.85|95.2|94.8|95.25|94.85|95.2|94.8|5
1733007870000|2024-11-30 23:04:30|94.21|93.81|94.21|93.81|94.21|93.81|94.18|93.78|7
1732974370000|2024-11-30 13:46:10|95.19|94.79|95.13|94.73|95.19|94.79|95.11|94.71|15
1733007880000|2024-11-30 23:04:40|94.22|93.82|94.22|93.82|94.22|93.82|94.22|93.82|1
1732974380000|2024-11-30 13:46:20|95.12|94.72|95.16|94.76|95.16|94.76|95.12|94.72|9
1732974390000|2024-11-30 13:46:30|95.15|94.75|95.14|94.74|95.16|94.76|95.14|94.74|4
1733007890000|2024-11-30 23:04:50|94.23|93.83|94.24|93.84|94.24|93.84|94.23|93.83|4
1732974400000|2024-11-30 13:46:40|95.13|94.73|95.19|94.79|95.2|94.8|95.12|94.72|15
1732974410000|2024-11-30 13:46:50|95.2|94.8|95.16|94.76|95.21|94.81|95.16|94.76|9
1733007900000|2024-11-30 23:05:00|94.22|93.82|94.21|93.81|94.24|93.84|94.21|93.81|6
1732974420000|2024-11-30 13:47:00|95.17|94.77|95.16|94.76|95.17|94.77|95.15|94.75|6
1732974430000|2024-11-30 13:47:10|95.18|94.78|95.16|94.76|95.19|94.79|95.16|94.76|4
1733007910000|2024-11-30 23:05:10|94.22|93.82|94.14|93.74|94.23|93.83|94.14|93.74|14
1732974440000|2024-11-30 13:47:20|95.17|94.77|95.14|94.74|95.17|94.77|95.14|94.74|11
1732974450000|2024-11-30 13:47:30|95.13|94.73|95.11|94.71|95.13|94.73|95.08|94.68|18
1733007920000|2024-11-30 23:05:20|94.15|93.75|94.13|93.73|94.15|93.75|94.12|93.72|11
1732974460000|2024-11-30 13:47:40|95.12|94.72|95.14|94.74|95.15|94.75|95.11|94.71|11
1733007930000|2024-11-30 23:05:30|94.12|93.72|94.11|93.71|94.18|93.78|94.11|93.71|13
1732974470000|2024-11-30 13:47:50|95.15|94.75|95.11|94.71|95.15|94.75|95.11|94.71|6
1732974480000|2024-11-30 13:48:00|95.12|94.72|95.02|94.62|95.12|94.72|95.02|94.62|14
1733007940000|2024-11-30 23:05:40|94.1|93.7|94.13|93.73|94.13|93.73|94.1|93.7|3
1732974490000|2024-11-30 13:48:10|94.99|94.59|95.03|94.63|95.04|94.64|94.99|94.59|10
1732974500000|2024-11-30 13:48:20|95.01|94.61|95.03|94.63|95.05|94.65|95|94.6|14
1733007950000|2024-11-30 23:05:50|94.14|93.74|94.13|93.73|94.14|93.74|94.11|93.71|8
1732974510000|2024-11-30 13:48:30|95.02|94.62|94.96|94.56|95.02|94.62|94.96|94.56|12
1733007960000|2024-11-30 23:06:00|94.14|93.74|94.15|93.75|94.15|93.75|94.13|93.73|10
1732974520000|2024-11-30 13:48:40|94.97|94.57|94.95|94.55|95|94.6|94.95|94.55|12
1732974530000|2024-11-30 13:48:50|94.96|94.56|94.95|94.55|94.96|94.56|94.94|94.54|4
1733007970000|2024-11-30 23:06:10|94.16|93.76|94.12|93.72|94.16|93.76|94.12|93.72|6
1732974540000|2024-11-30 13:49:00|94.94|94.54|94.99|94.59|94.99|94.59|94.94|94.54|9
1733007980000|2024-11-30 23:06:20|94.13|93.73|94.14|93.74|94.18|93.78|94.13|93.73|8
1732974550000|2024-11-30 13:49:10|95|94.6|95.04|94.64|95.06|94.66|95|94.6|14
1732974560000|2024-11-30 13:49:20|95.03|94.63|94.96|94.56|95.03|94.63|94.96|94.56|14
1733007990000|2024-11-30 23:06:30|94.12|93.72|94.12|93.72|94.13|93.73|94.1|93.7|8
1732974570000|2024-11-30 13:49:30|94.97|94.57|95|94.6|95|94.6|94.96|94.56|4
1733008000000|2024-11-30 23:06:40|94.13|93.73|94.14|93.74|94.15|93.75|94.13|93.73|7
1732974580000|2024-11-30 13:49:40|95.02|94.62|95.02|94.62|95.06|94.66|95.02|94.62|7
1732974590000|2024-11-30 13:49:50|95.03|94.63|95.02|94.62|95.05|94.65|95.02|94.62|7
1733008010000|2024-11-30 23:06:50|94.15|93.75|94.15|93.75|94.18|93.78|94.14|93.74|18
1732974600000|2024-11-30 13:50:00|95.01|94.61|95.01|94.61|95.01|94.61|94.98|94.58|10
1733008020000|2024-11-30 23:07:00|94.14|93.74|94.13|93.73|94.14|93.74|94.12|93.72|6
1732974610000|2024-11-30 13:50:10|95|94.6|95.04|94.64|95.04|94.64|95|94.6|7
1732974620000|2024-11-30 13:50:20|95.05|94.65|95.02|94.62|95.05|94.65|94.97|94.57|10
1733008030000|2024-11-30 23:07:10|94.12|93.72|94.2|93.8|94.2|93.8|94.12|93.72|10
1732974630000|2024-11-30 13:50:30|95.01|94.61|94.94|94.54|95.02|94.62|94.94|94.54|14
1733008040000|2024-11-30 23:07:20|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|5
1732974640000|2024-11-30 13:50:40|94.95|94.55|94.97|94.57|94.99|94.59|94.94|94.54|12
1732974650000|2024-11-30 13:50:50|94.96|94.56|95|94.6|95.02|94.62|94.95|94.55|10
1733008050000|2024-11-30 23:07:30|94.15|93.75|94.14|93.74|94.17|93.77|94.13|93.73|11
1732974660000|2024-11-30 13:51:00|95.02|94.62|94.96|94.56|95.02|94.62|94.96|94.56|10
1732974670000|2024-11-30 13:51:10|94.95|94.55|94.89|94.49|94.95|94.55|94.89|94.49|6
1733008060000|2024-11-30 23:07:40|94.15|93.75|94.13|93.73|94.15|93.75|94.13|93.73|6
1732974680000|2024-11-30 13:51:20|94.9|94.5|94.8|94.4|94.9|94.5|94.79|94.39|12
1733008070000|2024-11-30 23:07:50|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|3
1732974690000|2024-11-30 13:51:30|94.81|94.41|94.81|94.41|94.81|94.41|94.78|94.38|8
1732974700000|2024-11-30 13:51:40|94.79|94.39|94.77|94.37|94.79|94.39|94.73|94.33|10
1733008080000|2024-11-30 23:08:00|94.15|93.75|94.15|93.75|94.18|93.78|94.15|93.75|5
1732974710000|2024-11-30 13:51:50|94.76|94.36|94.79|94.39|94.8|94.4|94.76|94.36|16
1733008090000|2024-11-30 23:08:10|94.14|93.74|94.15|93.75|94.15|93.75|94.13|93.73|6
1732974720000|2024-11-30 13:52:00|94.78|94.38|94.85|94.45|94.85|94.45|94.77|94.37|13
1732974730000|2024-11-30 13:52:10|94.86|94.46|94.85|94.45|94.86|94.46|94.84|94.44|12
1733008100000|2024-11-30 23:08:20|94.19|93.79|94.23|93.83|94.23|93.83|94.18|93.78|7
1732974740000|2024-11-30 13:52:20|94.84|94.44|94.8|94.4|94.84|94.44|94.79|94.39|13
1733008110000|2024-11-30 23:08:30|94.24|93.84|94.27|93.87|94.29|93.89|94.24|93.84|8
1732974750000|2024-11-30 13:52:30|94.79|94.39|94.74|94.34|94.8|94.4|94.73|94.33|13
1732974760000|2024-11-30 13:52:40|94.73|94.33|94.73|94.33|94.75|94.35|94.71|94.31|14
1733008120000|2024-11-30 23:08:40|94.28|93.88|94.27|93.87|94.28|93.88|94.26|93.86|3
1732974770000|2024-11-30 13:52:50|94.74|94.34|94.76|94.36|94.79|94.39|94.73|94.33|10
1732974780000|2024-11-30 13:53:00|94.78|94.38|94.76|94.36|94.82|94.42|94.75|94.35|12
1733008130000|2024-11-30 23:08:50|94.26|93.86|94.28|93.88|94.28|93.88|94.26|93.86|13
1732974790000|2024-11-30 13:53:10|94.77|94.37|94.73|94.33|94.77|94.37|94.73|94.33|11
1733008140000|2024-11-30 23:09:00|94.27|93.87|94.32|93.92|94.32|93.92|94.27|93.87|8
1732974800000|2024-11-30 13:53:20|94.75|94.35|94.76|94.36|94.76|94.36|94.75|94.35|4
1732974810000|2024-11-30 13:53:30|94.75|94.35|94.7|94.3|94.75|94.35|94.7|94.3|8
1733008150000|2024-11-30 23:09:10|94.33|93.93|94.31|93.91|94.34|93.94|94.31|93.91|9
1732974820000|2024-11-30 13:53:40|94.68|94.28|94.66|94.26|94.71|94.31|94.66|94.26|10
1732974830000|2024-11-30 13:53:50|94.67|94.27|94.65|94.25|94.67|94.27|94.64|94.24|6
1733008160000|2024-11-30 23:09:20|94.3|93.9|94.3|93.9|94.3|93.9|94.29|93.89|5
1732974840000|2024-11-30 13:54:00|94.66|94.26|94.66|94.26|94.71|94.31|94.66|94.26|15
1733008170000|2024-11-30 23:09:30|94.28|93.88|94.24|93.84|94.29|93.89|94.24|93.84|11
1732974850000|2024-11-30 13:54:10|94.67|94.27|94.67|94.27|94.67|94.27|94.65|94.25|11
1732974860000|2024-11-30 13:54:20|94.68|94.28|94.7|94.3|94.7|94.3|94.68|94.28|3
1733008180000|2024-11-30 23:09:40|94.23|93.83|94.24|93.84|94.25|93.85|94.23|93.83|5
1732974870000|2024-11-30 13:54:30|94.71|94.31|94.71|94.31|94.73|94.33|94.7|94.3|12
1732974880000|2024-11-30 13:54:40|94.7|94.3|94.72|94.32|94.72|94.32|94.7|94.3|5
1733008190000|2024-11-30 23:09:50|94.23|93.83|94.21|93.81|94.23|93.83|94.21|93.81|2
1732974890000|2024-11-30 13:54:50|94.73|94.33|94.73|94.33|94.74|94.34|94.73|94.33|3
1733008200000|2024-11-30 23:10:00|94.23|93.83|94.25|93.85|94.26|93.86|94.23|93.83|5
1732974900000|2024-11-30 13:55:00|94.71|94.31|94.71|94.31|94.74|94.34|94.71|94.31|9
1732974910000|2024-11-30 13:55:10|94.73|94.33|94.7|94.3|94.73|94.33|94.7|94.3|6
1733008210000|2024-11-30 23:10:10|94.24|93.84|94.32|93.92|94.32|93.92|94.24|93.84|8
1732974920000|2024-11-30 13:55:20|94.71|94.31|94.7|94.3|94.74|94.34|94.69|94.29|12
1732974930000|2024-11-30 13:55:30|94.71|94.31|94.72|94.32|94.72|94.32|94.71|94.31|4
1733008220000|2024-11-30 23:10:20|94.33|93.93|94.24|93.84|94.33|93.93|94.24|93.84|12
1732974940000|2024-11-30 13:55:40|94.73|94.33|94.73|94.33|94.73|94.33|94.72|94.32|7
1733008230000|2024-11-30 23:10:30|94.23|93.83|94.25|93.85|94.26|93.86|94.23|93.83|5
1732974950000|2024-11-30 13:55:50|94.74|94.34|94.82|94.42|94.82|94.42|94.74|94.34|12
1732974960000|2024-11-30 13:56:00|94.83|94.43|94.77|94.37|94.84|94.44|94.77|94.37|11
1733008240000|2024-11-30 23:10:40|94.24|93.84|94.24|93.84|94.25|93.85|94.23|93.83|5
1732974970000|2024-11-30 13:56:10|94.76|94.36|94.82|94.42|94.82|94.42|94.75|94.35|12
1732974980000|2024-11-30 13:56:20|94.83|94.43|94.81|94.41|94.83|94.43|94.8|94.4|11
1733008250000|2024-11-30 23:10:50|94.23|93.83|94.23|93.83|94.23|93.83|94.23|93.83|1
1732974990000|2024-11-30 13:56:30|94.77|94.37|94.82|94.42|94.82|94.42|94.76|94.36|10
1732975000000|2024-11-30 13:56:40|94.81|94.41|94.81|94.41|94.81|94.41|94.79|94.39|8
1733008260000|2024-11-30 23:11:00|94.24|93.84|94.25|93.85|94.26|93.86|94.24|93.84|8
1732975010000|2024-11-30 13:56:50|94.82|94.42|94.82|94.42|94.85|94.45|94.81|94.41|9
1733008270000|2024-11-30 23:11:10|94.27|93.87|94.24|93.84|94.29|93.89|94.24|93.84|10
1732975020000|2024-11-30 13:57:00|94.81|94.41|94.76|94.36|94.81|94.41|94.74|94.34|9
1732975030000|2024-11-30 13:57:10|94.77|94.37|94.82|94.42|94.82|94.42|94.77|94.37|14
1733008290000|2024-11-30 23:11:30|94.25|93.85|94.25|93.85|94.26|93.86|94.25|93.85|5
1732975040000|2024-11-30 13:57:20|94.83|94.43|94.9|94.5|94.91|94.51|94.83|94.43|7
1732975050000|2024-11-30 13:57:30|94.91|94.51|94.85|94.45|94.91|94.51|94.84|94.44|13
1733008300000|2024-11-30 23:11:40|94.27|93.87|94.28|93.88|94.3|93.9|94.27|93.87|4
1732975060000|2024-11-30 13:57:40|94.86|94.46|94.87|94.47|94.89|94.49|94.86|94.46|10
1733008310000|2024-11-30 23:11:50|94.29|93.89|94.24|93.84|94.29|93.89|94.24|93.84|8
1732975070000|2024-11-30 13:57:50|94.86|94.46|94.82|94.42|94.86|94.46|94.82|94.42|9
1732975080000|2024-11-30 13:58:00|94.81|94.41|94.81|94.41|94.83|94.43|94.81|94.41|11
1733008320000|2024-11-30 23:12:00|94.25|93.85|94.24|93.84|94.28|93.88|94.24|93.84|6
1732975090000|2024-11-30 13:58:10|94.82|94.42|94.83|94.43|94.84|94.44|94.81|94.41|10
1732975100000|2024-11-30 13:58:20|94.82|94.42|94.81|94.41|94.83|94.43|94.81|94.41|6
1733008330000|2024-11-30 23:12:10|94.25|93.85|94.26|93.86|94.29|93.89|94.25|93.85|6
1732975110000|2024-11-30 13:58:30|94.8|94.4|94.78|94.38|94.81|94.41|94.78|94.38|7
1733008340000|2024-11-30 23:12:20|94.27|93.87|94.25|93.85|94.27|93.87|94.25|93.85|7
1732975120000|2024-11-30 13:58:40|94.79|94.39|94.78|94.38|94.79|94.39|94.78|94.38|2
1732975130000|2024-11-30 13:58:50|94.76|94.36|94.74|94.34|94.8|94.4|94.74|94.34|12
1733008350000|2024-11-30 23:12:30|94.26|93.86|94.3|93.9|94.3|93.9|94.25|93.85|10
1732975140000|2024-11-30 13:59:00|94.75|94.35|94.7|94.3|94.75|94.35|94.7|94.3|16
1732975150000|2024-11-30 13:59:10|94.69|94.29|94.69|94.29|94.69|94.29|94.64|94.24|13
1733008360000|2024-11-30 23:12:40|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732975160000|2024-11-30 13:59:20|94.73|94.33|94.81|94.41|94.82|94.42|94.73|94.33|9
1733008370000|2024-11-30 23:12:50|94.27|93.87|94.26|93.86|94.27|93.87|94.26|93.86|2
1732975170000|2024-11-30 13:59:30|94.82|94.42|94.95|94.55|94.95|94.55|94.82|94.42|11
1732975180000|2024-11-30 13:59:40|94.94|94.54|95.02|94.62|95.02|94.62|94.94|94.54|11
1733008380000|2024-11-30 23:13:00|94.25|93.85|94.2|93.8|94.25|93.85|94.18|93.78|9
1732975190000|2024-11-30 13:59:50|95.03|94.63|95.04|94.64|95.05|94.65|95.03|94.63|3
1733008390000|2024-11-30 23:13:10|94.19|93.79|94.22|93.82|94.23|93.83|94.19|93.79|5
1732975200000|2024-11-30 14:00:00|95.03|94.63|94.94|94.54|95.03|94.63|94.91|94.51|20
1732975210000|2024-11-30 14:00:10|94.92|94.52|94.94|94.54|94.95|94.55|94.92|94.52|12
1733008400000|2024-11-30 23:13:20|94.21|93.81|94.17|93.77|94.21|93.81|94.15|93.75|14
1732975220000|2024-11-30 14:00:20|94.95|94.55|94.93|94.53|94.99|94.59|94.93|94.53|9
1732975230000|2024-11-30 14:00:30|94.94|94.54|95|94.6|95.02|94.62|94.93|94.53|18
1733008410000|2024-11-30 23:13:30|94.18|93.78|94.19|93.79|94.2|93.8|94.18|93.78|8
1732975240000|2024-11-30 14:00:40|94.97|94.57|95.12|94.72|95.13|94.73|94.96|94.56|19
1733008420000|2024-11-30 23:13:40|94.21|93.81|94.2|93.8|94.22|93.82|94.19|93.79|8
1732975250000|2024-11-30 14:00:50|95.13|94.73|95.09|94.69|95.13|94.73|95.07|94.67|11
1732975260000|2024-11-30 14:01:00|95.08|94.68|95.13|94.73|95.15|94.75|95.08|94.68|18
1733008430000|2024-11-30 23:13:50|94.19|93.79|94.18|93.78|94.19|93.79|94.18|93.78|2
1732975270000|2024-11-30 14:01:10|95.14|94.74|95.12|94.72|95.16|94.76|95.12|94.72|12
1732975280000|2024-11-30 14:01:20|95.13|94.73|95.19|94.79|95.19|94.79|95.13|94.73|21
1733008440000|2024-11-30 23:14:00|94.19|93.79|94.2|93.8|94.22|93.82|94.19|93.79|5
1732975290000|2024-11-30 14:01:30|95.18|94.78|95.26|94.86|95.27|94.87|95.18|94.78|9
1733008450000|2024-11-30 23:14:10|94.19|93.79|94.2|93.8|94.2|93.8|94.18|93.78|8
1732975300000|2024-11-30 14:01:40|95.27|94.87|95.32|94.92|95.33|94.93|95.26|94.86|11
1732975310000|2024-11-30 14:01:50|95.31|94.91|95.33|94.93|95.35|94.95|95.31|94.91|13
1733008460000|2024-11-30 23:14:20|94.19|93.79|94.15|93.75|94.19|93.79|94.14|93.74|8
1732975320000|2024-11-30 14:02:00|95.34|94.94|95.31|94.91|95.34|94.94|95.29|94.89|15
1732975330000|2024-11-30 14:02:10|95.32|94.92|95.34|94.94|95.36|94.96|95.32|94.92|10
1733008470000|2024-11-30 23:14:30|94.16|93.76|94.18|93.78|94.19|93.79|94.16|93.76|5
1732975340000|2024-11-30 14:02:20|95.33|94.93|95.36|94.96|95.37|94.97|95.33|94.93|8
1733008480000|2024-11-30 23:14:40|94.17|93.77|94.25|93.85|94.26|93.86|94.17|93.77|18
1732975350000|2024-11-30 14:02:30|95.37|94.97|95.34|94.94|95.37|94.97|95.33|94.93|12
1732975360000|2024-11-30 14:02:40|95.35|94.95|95.33|94.93|95.35|94.95|95.32|94.92|11
1733008490000|2024-11-30 23:14:50|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|10
1732975370000|2024-11-30 14:02:50|95.34|94.94|95.36|94.96|95.36|94.96|95.33|94.93|15
1732975380000|2024-11-30 14:03:00|95.37|94.97|95.41|95.01|95.41|95.01|95.37|94.97|7
1733008500000|2024-11-30 23:15:00|94.22|93.82|94.24|93.84|94.24|93.84|94.21|93.81|10
1732975390000|2024-11-30 14:03:10|95.42|95.02|95.48|95.08|95.49|95.09|95.42|95.02|14
1732975400000|2024-11-30 14:03:20|95.47|95.07|95.46|95.06|95.52|95.12|95.46|95.06|12
1733008510000|2024-11-30 23:15:10|94.25|93.85|94.22|93.82|94.26|93.86|94.22|93.82|13
1732975410000|2024-11-30 14:03:30|95.47|95.07|95.45|95.05|95.47|95.07|95.45|95.05|7
1733008520000|2024-11-30 23:15:20|94.23|93.83|94.28|93.88|94.29|93.89|94.23|93.83|18
1732975420000|2024-11-30 14:03:40|95.46|95.06|95.54|95.14|95.54|95.14|95.46|95.06|21
1732975430000|2024-11-30 14:03:50|95.53|95.13|95.55|95.15|95.55|95.15|95.53|95.13|11
1733008530000|2024-11-30 23:15:30|94.29|93.89|94.31|93.91|94.31|93.91|94.27|93.87|9
1732975440000|2024-11-30 14:04:00|95.56|95.16|95.54|95.14|95.57|95.17|95.53|95.13|10
1732975450000|2024-11-30 14:04:10|95.55|95.15|95.51|95.11|95.55|95.15|95.51|95.11|15
1733008540000|2024-11-30 23:15:40|94.32|93.92|94.31|93.91|94.34|93.94|94.31|93.91|7
1732975460000|2024-11-30 14:04:20|95.52|95.12|95.54|95.14|95.55|95.15|95.52|95.12|8
1733008550000|2024-11-30 23:15:50|94.3|93.9|94.29|93.89|94.3|93.9|94.27|93.87|11
1732975470000|2024-11-30 14:04:30|95.53|95.13|95.5|95.1|95.53|95.13|95.49|95.09|8
1732975480000|2024-11-30 14:04:40|95.51|95.11|95.61|95.21|95.61|95.21|95.51|95.11|16
1733008560000|2024-11-30 23:16:00|94.3|93.9|94.3|93.9|94.34|93.94|94.3|93.9|14
1732975490000|2024-11-30 14:04:50|95.6|95.2|95.59|95.19|95.6|95.2|95.55|95.15|13
1733008570000|2024-11-30 23:16:10|94.31|93.91|94.3|93.9|94.31|93.91|94.28|93.88|14
1732975500000|2024-11-30 14:05:00|95.6|95.2|95.64|95.24|95.65|95.25|95.59|95.19|17
1733008580000|2024-11-30 23:16:20|94.32|93.92|94.41|94.01|94.41|94.01|94.3|93.9|22
1732975510000|2024-11-30 14:05:10|95.65|95.25|95.67|95.27|95.68|95.28|95.65|95.25|7
1732975520000|2024-11-30 14:05:20|95.66|95.26|95.65|95.25|95.67|95.27|95.65|95.25|10
1733008590000|2024-11-30 23:16:30|94.4|94|94.38|93.98|94.42|94.02|94.37|93.97|21
1732975530000|2024-11-30 14:05:30|95.64|95.24|95.62|95.22|95.64|95.24|95.6|95.2|13
1732975540000|2024-11-30 14:05:40|95.63|95.23|95.63|95.23|95.65|95.25|95.61|95.21|13
1733008600000|2024-11-30 23:16:40|94.39|93.99|94.42|94.02|94.43|94.03|94.38|93.98|12
1732975550000|2024-11-30 14:05:50|95.64|95.24|95.64|95.24|95.65|95.25|95.63|95.23|10
1733008610000|2024-11-30 23:16:50|94.43|94.03|94.48|94.08|94.5|94.1|94.43|94.03|14
1732975560000|2024-11-30 14:06:00|95.65|95.25|95.63|95.23|95.65|95.25|95.62|95.22|7
1732975570000|2024-11-30 14:06:10|95.62|95.22|95.62|95.22|95.65|95.25|95.56|95.16|16
1733008620000|2024-11-30 23:17:00|94.47|94.07|94.46|94.06|94.48|94.08|94.44|94.04|13
1732975580000|2024-11-30 14:06:20|95.61|95.21|95.55|95.15|95.61|95.21|95.55|95.15|10
1732975590000|2024-11-30 14:06:30|95.54|95.14|95.53|95.13|95.55|95.15|95.53|95.13|12
1733008630000|2024-11-30 23:17:10|94.44|94.04|94.49|94.09|94.49|94.09|94.44|94.04|10
1732975600000|2024-11-30 14:06:40|95.52|95.12|95.49|95.09|95.53|95.13|95.49|95.09|8
1732975610000|2024-11-30 14:06:50|95.47|95.07|95.46|95.06|95.47|95.07|95.45|95.05|8
1733008640000|2024-11-30 23:17:20|94.48|94.08|94.48|94.08|94.49|94.09|94.46|94.06|13
1732975620000|2024-11-30 14:07:00|95.47|95.07|95.53|95.13|95.56|95.16|95.47|95.07|11
1732975630000|2024-11-30 14:07:10|95.52|95.12|95.55|95.15|95.56|95.16|95.52|95.12|21
1733008650000|2024-11-30 23:17:30|94.49|94.09|94.48|94.08|94.51|94.11|94.48|94.08|6
1732975640000|2024-11-30 14:07:20|95.53|95.13|95.51|95.11|95.53|95.13|95.5|95.1|7
1733008660000|2024-11-30 23:17:40|94.47|94.07|94.42|94.02|94.47|94.07|94.42|94.02|9
1732975650000|2024-11-30 14:07:30|95.52|95.12|95.52|95.12|95.52|95.12|95.52|95.12|1
1732975660000|2024-11-30 14:07:40|95.53|95.13|95.53|95.13|95.54|95.14|95.53|95.13|3
1733008670000|2024-11-30 23:17:50|94.41|94.01|94.43|94.03|94.45|94.05|94.4|94|14
1732975670000|2024-11-30 14:07:50|95.5|95.1|95.53|95.13|95.54|95.14|95.5|95.1|4
1732975680000|2024-11-30 14:08:00|95.52|95.12|95.47|95.07|95.52|95.12|95.46|95.06|13
1733008680000|2024-11-30 23:18:00|94.41|94.01|94.36|93.96|94.41|94.01|94.35|93.95|13
1732975690000|2024-11-30 14:08:10|95.49|95.09|95.45|95.05|95.52|95.12|95.45|95.05|12
1733008690000|2024-11-30 23:18:10|94.35|93.95|94.37|93.97|94.4|94|94.35|93.95|13
1732975700000|2024-11-30 14:08:20|95.46|95.06|95.43|95.03|95.46|95.06|95.43|95.03|9
1732975710000|2024-11-30 14:08:30|95.44|95.04|95.45|95.05|95.46|95.06|95.43|95.03|11
1733008700000|2024-11-30 23:18:20|94.35|93.95|94.37|93.97|94.38|93.98|94.35|93.95|7
1732975720000|2024-11-30 14:08:40|95.44|95.04|95.43|95.03|95.46|95.06|95.42|95.02|12
1732975730000|2024-11-30 14:08:50|95.44|95.04|95.37|94.97|95.44|95.04|95.37|94.97|19
1733008710000|2024-11-30 23:18:30|94.36|93.96|94.38|93.98|94.38|93.98|94.31|93.91|14
1732975740000|2024-11-30 14:09:00|95.35|94.95|95.43|95.03|95.45|95.05|95.34|94.94|18
1733008720000|2024-11-30 23:18:40|94.36|93.96|94.37|93.97|94.39|93.99|94.34|93.94|11
1732975750000|2024-11-30 14:09:10|95.44|95.04|95.46|95.06|95.46|95.06|95.42|95.02|11
1732975760000|2024-11-30 14:09:20|95.44|95.04|95.38|94.98|95.44|95.04|95.36|94.96|13
1733008730000|2024-11-30 23:18:50|94.38|93.98|94.35|93.95|94.41|94.01|94.35|93.95|14
1732975770000|2024-11-30 14:09:30|95.41|95.01|95.45|95.05|95.45|95.05|95.39|94.99|11
1732975780000|2024-11-30 14:09:40|95.46|95.06|95.47|95.07|95.47|95.07|95.44|95.04|8
1733008740000|2024-11-30 23:19:00|94.37|93.97|94.42|94.02|94.43|94.03|94.37|93.97|10
1732975790000|2024-11-30 14:09:50|95.48|95.08|95.47|95.07|95.51|95.11|95.46|95.06|11
1733008750000|2024-11-30 23:19:10|94.43|94.03|94.42|94.02|94.44|94.04|94.4|94|9
1732975800000|2024-11-30 14:10:00|95.5|95.1|95.5|95.1|95.51|95.11|95.49|95.09|8
1732975810000|2024-11-30 14:10:10|95.49|95.09|95.52|95.12|95.53|95.13|95.49|95.09|8
1733008760000|2024-11-30 23:19:20|94.41|94.01|94.37|93.97|94.41|94.01|94.37|93.97|10
1732975820000|2024-11-30 14:10:20|95.53|95.13|95.55|95.15|95.56|95.16|95.53|95.13|11
1733008770000|2024-11-30 23:19:30|94.36|93.96|94.36|93.96|94.39|93.99|94.35|93.95|14
1732975830000|2024-11-30 14:10:30|95.54|95.14|95.56|95.16|95.56|95.16|95.54|95.14|7
1732975840000|2024-11-30 14:10:40|95.57|95.17|95.62|95.22|95.63|95.23|95.56|95.16|9
1733008780000|2024-11-30 23:19:40|94.35|93.95|94.32|93.92|94.35|93.95|94.32|93.92|10
1732975850000|2024-11-30 14:10:50|95.61|95.21|95.63|95.23|95.63|95.23|95.57|95.17|13
1732975860000|2024-11-30 14:11:00|95.64|95.24|95.66|95.26|95.67|95.27|95.64|95.24|9
1733008790000|2024-11-30 23:19:50|94.33|93.93|94.35|93.95|94.36|93.96|94.33|93.93|5
1732975870000|2024-11-30 14:11:10|95.67|95.27|95.65|95.25|95.69|95.29|95.64|95.24|10
1732975880000|2024-11-30 14:11:20|95.66|95.26|95.69|95.29|95.7|95.3|95.66|95.26|14
1733008800000|2024-11-30 23:20:00|94.34|93.94|94.25|93.85|94.34|93.94|94.25|93.85|15
1732975890000|2024-11-30 14:11:30|95.68|95.28|95.73|95.33|95.73|95.33|95.68|95.28|11
1733008810000|2024-11-30 23:20:10|94.26|93.86|94.19|93.79|94.26|93.86|94.19|93.79|13
1732975900000|2024-11-30 14:11:40|95.74|95.34|95.74|95.34|95.75|95.35|95.73|95.33|5
1732975920000|2024-11-30 14:12:00|95.73|95.33|95.8|95.4|95.8|95.4|95.73|95.33|11
1733008820000|2024-11-30 23:20:20|94.21|93.81|94.22|93.82|94.24|93.84|94.21|93.81|8
1732975930000|2024-11-30 14:12:10|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|10
1733008830000|2024-11-30 23:20:30|94.21|93.81|94.21|93.81|94.22|93.82|94.16|93.76|16
1732975940000|2024-11-30 14:12:20|95.83|95.43|95.83|95.43|95.84|95.44|95.8|95.4|11
1732975950000|2024-11-30 14:12:30|95.82|95.42|95.85|95.45|95.85|95.45|95.82|95.42|4
1733008840000|2024-11-30 23:20:40|94.22|93.82|94.22|93.82|94.26|93.86|94.19|93.79|16
1732975960000|2024-11-30 14:12:40|95.84|95.44|95.82|95.42|95.84|95.44|95.82|95.42|11
1732975970000|2024-11-30 14:12:50|95.83|95.43|95.84|95.44|95.86|95.46|95.83|95.43|8
1733008850000|2024-11-30 23:20:50|94.21|93.81|94.24|93.84|94.25|93.85|94.21|93.81|6
1732975980000|2024-11-30 14:13:00|95.83|95.43|95.79|95.39|95.83|95.43|95.76|95.36|13
1733008860000|2024-11-30 23:21:00|94.27|93.87|94.3|93.9|94.33|93.93|94.25|93.85|13
1732975990000|2024-11-30 14:13:10|95.81|95.41|95.81|95.41|95.81|95.41|95.76|95.36|14
1732976000000|2024-11-30 14:13:20|95.82|95.42|95.84|95.44|95.84|95.44|95.79|95.39|10
1733008870000|2024-11-30 23:21:10|94.31|93.91|94.25|93.85|94.32|93.92|94.24|93.84|16
1732976010000|2024-11-30 14:13:30|95.83|95.43|95.92|95.52|95.92|95.52|95.82|95.42|11
1732976020000|2024-11-30 14:13:40|95.93|95.53|95.95|95.55|95.95|95.55|95.92|95.52|5
1733008880000|2024-11-30 23:21:20|94.27|93.87|94.28|93.88|94.28|93.88|94.25|93.85|17
1732976030000|2024-11-30 14:13:50|95.96|95.56|95.96|95.56|95.97|95.57|95.96|95.56|3
1733008890000|2024-11-30 23:21:30|94.29|93.89|94.28|93.88|94.32|93.92|94.28|93.88|22
1732976040000|2024-11-30 14:14:00|95.97|95.57|95.91|95.51|95.97|95.57|95.9|95.5|13
1732976050000|2024-11-30 14:14:10|95.92|95.52|95.89|95.49|95.92|95.52|95.84|95.44|17
1733008900000|2024-11-30 23:21:40|94.29|93.89|94.23|93.83|94.31|93.91|94.23|93.83|13
1732976060000|2024-11-30 14:14:20|95.9|95.5|95.86|95.46|95.9|95.5|95.85|95.45|11
1733008910000|2024-11-30 23:21:50|94.22|93.82|94.22|93.82|94.22|93.82|94.22|93.82|1
1732976070000|2024-11-30 14:14:30|95.87|95.47|95.89|95.49|95.89|95.49|95.87|95.47|4
1732976080000|2024-11-30 14:14:40|95.9|95.5|95.93|95.53|95.93|95.53|95.9|95.5|4
1733008920000|2024-11-30 23:22:00|94.25|93.85|94.26|93.86|94.28|93.88|94.25|93.85|13
1732976090000|2024-11-30 14:14:50|95.92|95.52|95.93|95.53|95.94|95.54|95.91|95.51|8
1733008930000|2024-11-30 23:22:10|94.25|93.85|94.27|93.87|94.29|93.89|94.21|93.81|16
1732976100000|2024-11-30 14:15:00|95.92|95.52|95.92|95.52|95.93|95.53|95.89|95.49|14
1732976110000|2024-11-30 14:15:10|95.93|95.53|95.92|95.52|95.96|95.56|95.92|95.52|14
1733008940000|2024-11-30 23:22:20|94.28|93.88|94.23|93.83|94.28|93.88|94.23|93.83|12
1732976120000|2024-11-30 14:15:20|95.93|95.53|95.9|95.5|95.94|95.54|95.89|95.49|13
1733008950000|2024-11-30 23:22:30|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|5
1732976130000|2024-11-30 14:15:30|95.91|95.51|95.96|95.56|95.96|95.56|95.91|95.51|11
1732976140000|2024-11-30 14:15:40|95.97|95.57|95.97|95.57|95.98|95.58|95.95|95.55|8
1733008960000|2024-11-30 23:22:40|94.22|93.82|94.2|93.8|94.22|93.82|94.2|93.8|9
1732976150000|2024-11-30 14:15:50|95.96|95.56|96.02|95.62|96.03|95.63|95.95|95.55|10
1732976160000|2024-11-30 14:16:00|96.03|95.63|96.12|95.72|96.12|95.72|96.03|95.63|16
1733008970000|2024-11-30 23:22:50|94.21|93.81|94.21|93.81|94.22|93.82|94.2|93.8|11
1732976170000|2024-11-30 14:16:10|96.13|95.73|96.06|95.66|96.15|95.75|96.03|95.63|19
1733008980000|2024-11-30 23:23:00|94.22|93.82|94.21|93.81|94.22|93.82|94.21|93.81|10
1732976180000|2024-11-30 14:16:20|96.05|95.65|96.09|95.69|96.11|95.71|96.03|95.63|17
1732976190000|2024-11-30 14:16:30|96.08|95.68|96.12|95.72|96.13|95.73|96.08|95.68|14
1733008990000|2024-11-30 23:23:10|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|13
1732976200000|2024-11-30 14:16:40|96.13|95.73|96.07|95.67|96.13|95.73|96.07|95.67|12
1732976210000|2024-11-30 14:16:50|96.09|95.69|96.14|95.74|96.16|95.76|96.09|95.69|18
1733009000000|2024-11-30 23:23:20|94.18|93.78|94.2|93.8|94.2|93.8|94.17|93.77|8
1732976220000|2024-11-30 14:17:00|96.13|95.73|96.16|95.76|96.16|95.76|96.11|95.71|14
1733009010000|2024-11-30 23:23:30|94.21|93.81|94.2|93.8|94.24|93.84|94.2|93.8|16
1732976230000|2024-11-30 14:17:10|96.17|95.77|96.3|95.9|96.3|95.9|96.17|95.77|15
1732976240000|2024-11-30 14:17:20|96.31|95.91|96.34|95.94|96.36|95.96|96.3|95.9|18
1733009020000|2024-11-30 23:23:40|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|17
1732976250000|2024-11-30 14:17:30|96.33|95.93|96.41|96.01|96.43|96.03|96.31|95.91|19
1732976260000|2024-11-30 14:17:40|96.42|96.02|96.38|95.98|96.43|96.03|96.36|95.96|15
1733009030000|2024-11-30 23:23:50|94.15|93.75|94.16|93.76|94.16|93.76|94.14|93.74|3
1732976270000|2024-11-30 14:17:50|96.37|95.97|96.43|96.03|96.43|96.03|96.36|95.96|15
1733009040000|2024-11-30 23:24:00|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|3
1732976280000|2024-11-30 14:18:00|96.42|96.02|96.33|95.93|96.42|96.02|96.32|95.92|15
1732976290000|2024-11-30 14:18:10|96.34|95.94|96.45|96.05|96.46|96.06|96.34|95.94|21
1733009050000|2024-11-30 23:24:10|94.14|93.74|94.01|93.61|94.14|93.74|93.99|93.59|11
1732976300000|2024-11-30 14:18:20|96.46|96.06|96.54|96.14|96.55|96.15|96.46|96.06|8
1732976310000|2024-11-30 14:18:30|96.53|96.13|96.51|96.11|96.54|96.14|96.51|96.11|10
1733009060000|2024-11-30 23:24:20|94.02|93.62|94.02|93.62|94.03|93.63|94.01|93.61|10
1732976320000|2024-11-30 14:18:40|96.48|96.08|96.58|96.18|96.61|96.21|96.46|96.06|20
1733009070000|2024-11-30 23:24:30|94.01|93.61|94.02|93.62|94.02|93.62|93.98|93.58|17
1732976330000|2024-11-30 14:18:50|96.57|96.17|96.56|96.16|96.59|96.19|96.55|96.15|20
1732976340000|2024-11-30 14:19:00|96.55|96.15|96.47|96.07|96.56|96.16|96.47|96.07|12
1733009080000|2024-11-30 23:24:40|94.03|93.63|94.04|93.64|94.05|93.65|94.03|93.63|4
1732976350000|2024-11-30 14:19:10|96.48|96.08|96.47|96.07|96.52|96.12|96.46|96.06|20
1732976360000|2024-11-30 14:19:20|96.46|96.06|96.4|96|96.48|96.08|96.4|96|8
1733009090000|2024-11-30 23:24:50|94.03|93.63|94.02|93.62|94.04|93.64|94.02|93.62|6
1732976370000|2024-11-30 14:19:30|96.39|95.99|96.34|95.94|96.39|95.99|96.33|95.93|19
1732976380000|2024-11-30 14:19:40|96.35|95.95|96.37|95.97|96.41|96.01|96.35|95.95|15
1733009100000|2024-11-30 23:25:00|94.03|93.63|94.08|93.68|94.08|93.68|94.03|93.63|13
1732976390000|2024-11-30 14:19:50|96.36|95.96|96.38|95.98|96.41|96.01|96.36|95.96|18
1733009110000|2024-11-30 23:25:10|94.06|93.66|94.02|93.62|94.06|93.66|94|93.6|14
1732976400000|2024-11-30 14:20:00|96.37|95.97|96.43|96.03|96.43|96.03|96.37|95.97|18
1732976410000|2024-11-30 14:20:10|96.42|96.02|96.46|96.06|96.46|96.06|96.42|96.02|11
1733009120000|2024-11-30 23:25:20|94.03|93.63|94.05|93.65|94.05|93.65|94.01|93.61|13
1732976420000|2024-11-30 14:20:20|96.45|96.05|96.45|96.05|96.46|96.06|96.41|96.01|12
1733009130000|2024-11-30 23:25:30|94.09|93.69|94.02|93.62|94.09|93.69|94.02|93.62|9
1732976430000|2024-11-30 14:20:30|96.46|96.06|96.5|96.1|96.5|96.1|96.44|96.04|10
1732976440000|2024-11-30 14:20:40|96.51|96.11|96.56|96.16|96.57|96.17|96.51|96.11|15
1733009140000|2024-11-30 23:25:40|94.01|93.61|94.1|93.7|94.1|93.7|94.01|93.61|16
1732976450000|2024-11-30 14:20:50|96.57|96.17|96.57|96.17|96.58|96.18|96.55|96.15|14
1732976460000|2024-11-30 14:21:00|96.56|96.16|96.53|96.13|96.57|96.17|96.48|96.08|22
1733009150000|2024-11-30 23:25:50|94.11|93.71|94.1|93.7|94.12|93.72|94.09|93.69|13
1732976470000|2024-11-30 14:21:10|96.55|96.15|96.58|96.18|96.58|96.18|96.55|96.15|9
1733009160000|2024-11-30 23:26:00|94.11|93.71|94.08|93.68|94.11|93.71|94.07|93.67|8
1732976480000|2024-11-30 14:21:20|96.51|96.11|96.48|96.08|96.51|96.11|96.46|96.06|5
1732976490000|2024-11-30 14:21:30|96.47|96.07|96.49|96.09|96.5|96.1|96.46|96.06|13
1733009170000|2024-11-30 23:26:10|94.1|93.7|94.11|93.71|94.13|93.73|94.1|93.7|12
1732976500000|2024-11-30 14:21:40|96.51|96.11|96.46|96.06|96.52|96.12|96.43|96.03|18
1732976510000|2024-11-30 14:21:50|96.45|96.05|96.48|96.08|96.51|96.11|96.44|96.04|20
1733009180000|2024-11-30 23:26:20|94.12|93.72|94.18|93.78|94.19|93.79|94.11|93.71|13
1732976520000|2024-11-30 14:22:00|96.47|96.07|96.45|96.05|96.49|96.09|96.45|96.05|6
1732976530000|2024-11-30 14:22:10|96.46|96.06|96.42|96.02|96.46|96.06|96.42|96.02|13
1733009190000|2024-11-30 23:26:30|94.19|93.79|94.2|93.8|94.21|93.81|94.19|93.79|10
1732976540000|2024-11-30 14:22:20|96.43|96.03|96.46|96.06|96.46|96.06|96.42|96.02|9
1733009200000|2024-11-30 23:26:40|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|4
1732976550000|2024-11-30 14:22:30|96.47|96.07|96.48|96.08|96.49|96.09|96.45|96.05|12
1732976560000|2024-11-30 14:22:40|96.5|96.1|96.56|96.16|96.56|96.16|96.5|96.1|8
1733009210000|2024-11-30 23:26:50|94.21|93.81|94.24|93.84|94.24|93.84|94.19|93.79|17
1732976570000|2024-11-30 14:22:50|96.55|96.15|96.45|96.05|96.55|96.15|96.45|96.05|13
1733009220000|2024-11-30 23:27:00|94.23|93.83|94.23|93.83|94.24|93.84|94.22|93.82|7
1732976580000|2024-11-30 14:23:00|96.46|96.06|96.49|96.09|96.5|96.1|96.46|96.06|13
1732976590000|2024-11-30 14:23:10|96.5|96.1|96.46|96.06|96.5|96.1|96.45|96.05|11
1733009230000|2024-11-30 23:27:10|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|7
1732976600000|2024-11-30 14:23:20|96.47|96.07|96.47|96.07|96.53|96.13|96.46|96.06|14
1732976610000|2024-11-30 14:23:30|96.48|96.08|96.43|96.03|96.48|96.08|96.43|96.03|6
1733009240000|2024-11-30 23:27:20|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|8
1732976620000|2024-11-30 14:23:40|96.44|96.04|96.44|96.04|96.45|96.05|96.44|96.04|3
1733009250000|2024-11-30 23:27:30|94.21|93.81|94.21|93.81|94.21|93.81|94.2|93.8|3
1732976630000|2024-11-30 14:23:50|96.43|96.03|96.45|96.05|96.45|96.05|96.36|95.96|9
1732976640000|2024-11-30 14:24:00|96.44|96.04|96.44|96.04|96.45|96.05|96.4|96|10
1733009260000|2024-11-30 23:27:40|94.2|93.8|94.2|93.8|94.2|93.8|94.19|93.79|3
1732976650000|2024-11-30 14:24:10|96.46|96.06|96.48|96.08|96.52|96.12|96.45|96.05|15
1732976660000|2024-11-30 14:24:20|96.49|96.09|96.56|96.16|96.58|96.18|96.48|96.08|10
1733009270000|2024-11-30 23:27:50|94.21|93.81|94.22|93.82|94.23|93.83|94.21|93.81|4
1732976670000|2024-11-30 14:24:30|96.61|96.21|96.6|96.2|96.62|96.22|96.58|96.18|9
1733009280000|2024-11-30 23:28:00|94.21|93.81|94.15|93.75|94.22|93.82|94.15|93.75|8
1732976680000|2024-11-30 14:24:40|96.61|96.21|96.66|96.26|96.68|96.28|96.61|96.21|9
1732976690000|2024-11-30 14:24:50|96.65|96.25|96.56|96.16|96.65|96.25|96.56|96.16|11
1733009290000|2024-11-30 23:28:10|94.16|93.76|94.12|93.72|94.18|93.78|94.12|93.72|11
1732976700000|2024-11-30 14:25:00|96.57|96.17|96.52|96.12|96.59|96.19|96.52|96.12|12
1733009300000|2024-11-30 23:28:20|94.13|93.73|94.17|93.77|94.19|93.79|94.12|93.72|18
1732976710000|2024-11-30 14:25:10|96.53|96.13|96.73|96.33|96.73|96.33|96.52|96.12|16
1732976720000|2024-11-30 14:25:20|96.75|96.35|96.97|96.57|97.07|96.67|96.75|96.35|25
1733009310000|2024-11-30 23:28:30|94.18|93.78|94.12|93.72|94.18|93.78|94.11|93.71|10
1732976730000|2024-11-30 14:25:30|96.96|96.56|97.02|96.62|97.02|96.62|96.91|96.51|19
1732976740000|2024-11-30 14:25:40|97.04|96.64|97.07|96.67|97.07|96.67|97.02|96.62|10
1733009320000|2024-11-30 23:28:40|94.11|93.71|94.13|93.73|94.13|93.73|94.11|93.71|7
1732976750000|2024-11-30 14:25:50|97.08|96.68|97.1|96.7|97.22|96.82|97.08|96.68|17
1733009330000|2024-11-30 23:28:50|94.14|93.74|94.13|93.73|94.19|93.79|94.12|93.72|10
1732976760000|2024-11-30 14:26:00|97.11|96.71|97.04|96.64|97.11|96.71|97.03|96.63|23
1732976770000|2024-11-30 14:26:10|97.01|96.61|96.81|96.41|97.01|96.61|96.8|96.4|19
1733009340000|2024-11-30 23:29:00|94.12|93.72|94.18|93.78|94.18|93.78|94.12|93.72|10
1732976780000|2024-11-30 14:26:20|96.8|96.4|96.66|96.26|96.8|96.4|96.6|96.2|21
1733009350000|2024-11-30 23:29:10|94.17|93.77|94.23|93.83|94.23|93.83|94.17|93.77|11
1732976790000|2024-11-30 14:26:30|96.67|96.27|96.66|96.26|96.67|96.27|96.64|96.24|7
1732976800000|2024-11-30 14:26:40|96.65|96.25|96.64|96.24|96.68|96.28|96.62|96.22|12
1733009360000|2024-11-30 23:29:20|94.24|93.84|94.21|93.81|94.24|93.84|94.21|93.81|6
1732976810000|2024-11-30 14:26:50|96.65|96.25|96.62|96.22|96.66|96.26|96.59|96.19|16
1732976820000|2024-11-30 14:27:00|96.61|96.21|96.56|96.16|96.61|96.21|96.53|96.13|16
1733009370000|2024-11-30 23:29:30|94.2|93.8|94.21|93.81|94.21|93.81|94.19|93.79|4
1732976830000|2024-11-30 14:27:10|96.55|96.15|96.61|96.21|96.62|96.22|96.55|96.15|20
1733009380000|2024-11-30 23:29:40|94.2|93.8|94.19|93.79|94.21|93.81|94.19|93.79|4
1732976840000|2024-11-30 14:27:20|96.62|96.22|96.62|96.22|96.62|96.22|96.61|96.21|3
1732976850000|2024-11-30 14:27:30|96.63|96.23|96.62|96.22|96.66|96.26|96.62|96.22|9
1733009390000|2024-11-30 23:29:50|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|3
1732976860000|2024-11-30 14:27:40|96.61|96.21|96.54|96.14|96.61|96.21|96.54|96.14|15
1732976870000|2024-11-30 14:27:50|96.52|96.12|96.57|96.17|96.59|96.19|96.51|96.11|14
1733009400000|2024-11-30 23:30:00|94.21|93.81|94.24|93.84|94.24|93.84|94.2|93.8|8
1732976880000|2024-11-30 14:28:00|96.58|96.18|96.57|96.17|96.58|96.18|96.54|96.14|9
1732976890000|2024-11-30 14:28:10|96.58|96.18|96.54|96.14|96.63|96.23|96.52|96.12|18
1733009410000|2024-11-30 23:30:10|94.28|93.88|94.32|93.92|94.32|93.92|94.27|93.87|7
1732976900000|2024-11-30 14:28:20|96.56|96.16|96.62|96.22|96.66|96.26|96.56|96.16|16
1732976910000|2024-11-30 14:28:30|96.61|96.21|96.55|96.15|96.61|96.21|96.54|96.14|15
1733009420000|2024-11-30 23:30:20|94.31|93.91|94.22|93.82|94.31|93.91|94.22|93.82|24
1732976920000|2024-11-30 14:28:40|96.54|96.14|96.57|96.17|96.61|96.21|96.53|96.13|18
1733009430000|2024-11-30 23:30:30|94.23|93.83|94.24|93.84|94.29|93.89|94.23|93.83|17
1732976930000|2024-11-30 14:28:50|96.58|96.18|96.72|96.32|96.73|96.33|96.56|96.16|25
1732976940000|2024-11-30 14:29:00|96.71|96.31|96.5|96.1|96.71|96.31|96.49|96.09|19
1733009440000|2024-11-30 23:30:40|94.23|93.83|94.2|93.8|94.24|93.84|94.2|93.8|8
1732976950000|2024-11-30 14:29:10|96.51|96.11|96.55|96.15|96.56|96.16|96.49|96.09|14
1732976960000|2024-11-30 14:29:20|96.54|96.14|96.61|96.21|96.61|96.21|96.54|96.14|8
1733009450000|2024-11-30 23:30:50|94.21|93.81|94.25|93.85|94.25|93.85|94.19|93.79|10
1732976970000|2024-11-30 14:29:30|96.6|96.2|96.59|96.19|96.6|96.2|96.55|96.15|8
1733009460000|2024-11-30 23:31:00|94.24|93.84|94.23|93.83|94.25|93.85|94.23|93.83|4
1732976980000|2024-11-30 14:29:40|96.62|96.22|96.57|96.17|96.62|96.22|96.57|96.17|20
1732976990000|2024-11-30 14:29:50|96.59|96.19|96.55|96.15|96.59|96.19|96.55|96.15|13
1733009470000|2024-11-30 23:31:10|94.24|93.84|94.29|93.89|94.3|93.9|94.22|93.82|10
1732977000000|2024-11-30 14:30:00|96.57|96.17|96.57|96.17|96.65|96.25|96.55|96.15|20
1733009480000|2024-11-30 23:31:20|94.3|93.9|94.34|93.94|94.34|93.94|94.3|93.9|9
1732977010000|2024-11-30 14:30:10|96.56|96.16|96.44|96.04|96.56|96.16|96.43|96.03|16
1732977020000|2024-11-30 14:30:20|96.43|96.03|96.43|96.03|96.44|96.04|96.41|96.01|7
1733009490000|2024-11-30 23:31:30|94.33|93.93|94.37|93.97|94.38|93.98|94.32|93.92|12
1732977030000|2024-11-30 14:30:30|96.42|96.02|96.39|95.99|96.42|96.02|96.36|95.96|7
1732977040000|2024-11-30 14:30:40|96.41|96.01|96.34|95.94|96.42|96.02|96.34|95.94|16
1733009500000|2024-11-30 23:31:40|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|8
1732977050000|2024-11-30 14:30:50|96.33|95.93|96.33|95.93|96.34|95.94|96.32|95.92|5
1733009510000|2024-11-30 23:31:50|94.33|93.93|94.36|93.96|94.38|93.98|94.32|93.92|15
1732977060000|2024-11-30 14:31:00|96.34|95.94|96.45|96.05|96.45|96.05|96.33|95.93|19
1732977070000|2024-11-30 14:31:10|96.44|96.04|96.52|96.12|96.52|96.12|96.38|95.98|20
1733009520000|2024-11-30 23:32:00|94.35|93.95|94.35|93.95|94.37|93.97|94.32|93.92|12
1732977080000|2024-11-30 14:31:20|96.51|96.11|96.53|96.13|96.55|96.15|96.51|96.11|16
1733009530000|2024-11-30 23:32:10|94.36|93.96|94.33|93.93|94.39|93.99|94.33|93.93|13
1732977090000|2024-11-30 14:31:30|96.54|96.14|96.51|96.11|96.55|96.15|96.49|96.09|17
1732977100000|2024-11-30 14:31:40|96.52|96.12|96.52|96.12|96.52|96.12|96.51|96.11|15
1733009540000|2024-11-30 23:32:20|94.34|93.94|94.41|94.01|94.41|94.01|94.34|93.94|9
1732977110000|2024-11-30 14:31:50|96.51|96.11|96.4|96|96.52|96.12|96.4|96|18
1732977120000|2024-11-30 14:32:00|96.39|95.99|96.33|95.93|96.41|96.01|96.31|95.91|14
1733009550000|2024-11-30 23:32:30|94.4|94|94.4|94|94.42|94.02|94.35|93.95|15
1732977130000|2024-11-30 14:32:10|96.32|95.92|96.33|95.93|96.33|95.93|96.3|95.9|12
1732977140000|2024-11-30 14:32:20|96.32|95.92|96.24|95.84|96.32|95.92|96.24|95.84|10
1733009560000|2024-11-30 23:32:40|94.39|93.99|94.36|93.96|94.4|94|94.35|93.95|20
1732977150000|2024-11-30 14:32:30|96.22|95.82|96.29|95.89|96.31|95.91|96.22|95.82|11
1733009570000|2024-11-30 23:32:50|94.37|93.97|94.35|93.95|94.4|94|94.35|93.95|14
1732977160000|2024-11-30 14:32:40|96.3|95.9|96.23|95.83|96.3|95.9|96.22|95.82|13
1732977170000|2024-11-30 14:32:50|96.22|95.82|96.23|95.83|96.23|95.83|96.22|95.82|10
1733009580000|2024-11-30 23:33:00|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|15
1732977180000|2024-11-30 14:33:00|96.25|95.85|96.25|95.85|96.25|95.85|96.23|95.83|15
1733009590000|2024-11-30 23:33:10|94.31|93.91|94.24|93.84|94.32|93.92|94.22|93.82|13
1732977190000|2024-11-30 14:33:10|96.24|95.84|96.17|95.77|96.24|95.84|96.16|95.76|13
1732977200000|2024-11-30 14:33:20|96.16|95.76|96.21|95.81|96.23|95.83|96.16|95.76|15
1733009600000|2024-11-30 23:33:20|94.23|93.83|94.23|93.83|94.24|93.84|94.21|93.81|10
1732977210000|2024-11-30 14:33:30|96.22|95.82|96.23|95.83|96.23|95.83|96.21|95.81|4
1732977220000|2024-11-30 14:33:40|96.25|95.85|96.24|95.84|96.26|95.86|96.23|95.83|8
1733009610000|2024-11-30 23:33:30|94.24|93.84|94.23|93.83|94.26|93.86|94.23|93.83|14
1732977230000|2024-11-30 14:33:50|96.25|95.85|96.21|95.81|96.25|95.85|96.21|95.81|5
1733009620000|2024-11-30 23:33:40|94.22|93.82|94.2|93.8|94.23|93.83|94.18|93.78|13
1732977240000|2024-11-30 14:34:00|96.18|95.78|96.15|95.75|96.22|95.82|96.15|95.75|18
1732977250000|2024-11-30 14:34:10|96.16|95.76|96.12|95.72|96.16|95.76|96.11|95.71|9
1733009630000|2024-11-30 23:33:50|94.21|93.81|94.25|93.85|94.25|93.85|94.21|93.81|9
1732977260000|2024-11-30 14:34:20|96.13|95.73|96.14|95.74|96.15|95.75|96.12|95.72|5
1732977270000|2024-11-30 14:34:30|96.13|95.73|96.13|95.73|96.13|95.73|96.12|95.72|11
1733009640000|2024-11-30 23:34:00|94.26|93.86|94.3|93.9|94.3|93.9|94.24|93.84|17
1732977280000|2024-11-30 14:34:40|96.14|95.74|96.13|95.73|96.15|95.75|96.12|95.72|7
1733009650000|2024-11-30 23:34:10|94.29|93.89|94.28|93.88|94.3|93.9|94.26|93.86|12
1732977290000|2024-11-30 14:34:50|96.12|95.72|96.03|95.63|96.12|95.72|96.03|95.63|10
1732977300000|2024-11-30 14:35:00|96.02|95.62|96.06|95.66|96.06|95.66|96|95.6|13
1733009660000|2024-11-30 23:34:20|94.27|93.87|94.25|93.85|94.28|93.88|94.23|93.83|13
1732977310000|2024-11-30 14:35:10|96.08|95.68|96.11|95.71|96.15|95.75|96.08|95.68|14
1733009670000|2024-11-30 23:34:30|94.26|93.86|94.2|93.8|94.26|93.86|94.19|93.79|13
1732977320000|2024-11-30 14:35:20|96.12|95.72|96.12|95.72|96.12|95.72|96.11|95.71|3
1732977330000|2024-11-30 14:35:30|96.13|95.73|96.16|95.76|96.16|95.76|96.13|95.73|9
1733009680000|2024-11-30 23:34:40|94.19|93.79|94.17|93.77|94.19|93.79|94.17|93.77|5
1732977340000|2024-11-30 14:35:40|96.17|95.77|96.15|95.75|96.17|95.77|96.13|95.73|13
1732977350000|2024-11-30 14:35:50|96.16|95.76|96.13|95.73|96.16|95.76|96.09|95.69|12
1733009690000|2024-11-30 23:34:50|94.18|93.78|94.17|93.77|94.19|93.79|94.16|93.76|8
1732977360000|2024-11-30 14:36:00|96.12|95.72|96.08|95.68|96.14|95.74|96.08|95.68|15
1732977370000|2024-11-30 14:36:10|96.07|95.67|96.09|95.69|96.09|95.69|96.03|95.63|10
1733009700000|2024-11-30 23:35:00|94.16|93.76|94.17|93.77|94.17|93.77|94.16|93.76|2
1732977380000|2024-11-30 14:36:20|96.08|95.68|96.12|95.72|96.13|95.73|96.07|95.67|10
1733009710000|2024-11-30 23:35:10|94.16|93.76|94.17|93.77|94.2|93.8|94.16|93.76|5
1732977390000|2024-11-30 14:36:30|96.11|95.71|96.1|95.7|96.13|95.73|96.1|95.7|15
1732977400000|2024-11-30 14:36:40|96.09|95.69|96.05|95.65|96.09|95.69|96.05|95.65|9
1733009720000|2024-11-30 23:35:20|94.18|93.78|94.16|93.76|94.19|93.79|94.16|93.76|4
1732977410000|2024-11-30 14:36:50|96.06|95.66|96.03|95.63|96.07|95.67|96.03|95.63|11
1732977420000|2024-11-30 14:37:00|96.04|95.64|96|95.6|96.05|95.65|96|95.6|6
1733009740000|2024-11-30 23:35:40|94.2|93.8|94.26|93.86|94.26|93.86|94.2|93.8|8
1732977430000|2024-11-30 14:37:10|95.98|95.58|96|95.6|96.02|95.62|95.97|95.57|14
1733009750000|2024-11-30 23:35:50|94.25|93.85|94.26|93.86|94.26|93.86|94.24|93.84|6
1732977440000|2024-11-30 14:37:20|96.01|95.61|95.92|95.52|96.01|95.61|95.92|95.52|8
1732977450000|2024-11-30 14:37:30|95.93|95.53|95.95|95.55|95.95|95.55|95.91|95.51|9
1733009760000|2024-11-30 23:36:00|94.24|93.84|94.3|93.9|94.3|93.9|94.24|93.84|7
1732977460000|2024-11-30 14:37:40|95.96|95.56|95.95|95.55|96.01|95.61|95.94|95.54|12
1732977470000|2024-11-30 14:37:50|95.94|95.54|96.18|95.78|96.19|95.79|95.94|95.54|13
1733009770000|2024-11-30 23:36:10|94.29|93.89|94.26|93.86|94.29|93.89|94.26|93.86|6
1732977480000|2024-11-30 14:38:00|96.19|95.79|96.61|96.21|96.7|96.3|96.17|95.77|23
1733009780000|2024-11-30 23:36:20|94.27|93.87|94.29|93.89|94.3|93.9|94.26|93.86|10
1732977490000|2024-11-30 14:38:10|96.57|96.17|96.31|95.91|96.59|96.19|96.31|95.91|24
1732977500000|2024-11-30 14:38:20|96.3|95.9|96.4|96|96.4|96|96.3|95.9|17
1733009790000|2024-11-30 23:36:30|94.28|93.88|94.24|93.84|94.28|93.88|94.24|93.84|7
1732977510000|2024-11-30 14:38:30|96.39|95.99|96.38|95.98|96.39|95.99|96.35|95.95|11
1732977520000|2024-11-30 14:38:40|96.36|95.96|96.41|96.01|96.41|96.01|96.36|95.96|18
1733009800000|2024-11-30 23:36:40|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|5
1732977530000|2024-11-30 14:38:50|96.42|96.02|96.41|96.01|96.44|96.04|96.4|96|20
1733009810000|2024-11-30 23:36:50|94.2|93.8|94.24|93.84|94.24|93.84|94.2|93.8|9
1732977540000|2024-11-30 14:39:00|96.42|96.02|96.37|95.97|96.43|96.03|96.36|95.96|13
1732977550000|2024-11-30 14:39:10|96.36|95.96|96.28|95.88|96.38|95.98|96.28|95.88|17
1733009820000|2024-11-30 23:37:00|94.23|93.83|94.19|93.79|94.23|93.83|94.18|93.78|11
1732977560000|2024-11-30 14:39:20|96.27|95.87|96.25|95.85|96.29|95.89|96.25|95.85|18
1732977570000|2024-11-30 14:39:30|96.26|95.86|96.23|95.83|96.26|95.86|96.23|95.83|11
1733009830000|2024-11-30 23:37:10|94.2|93.8|94.24|93.84|94.24|93.84|94.2|93.8|13
1732977580000|2024-11-30 14:39:40|96.24|95.84|96.24|95.84|96.27|95.87|96.23|95.83|14
1733009840000|2024-11-30 23:37:20|94.25|93.85|94.31|93.91|94.31|93.91|94.25|93.85|6
1732977590000|2024-11-30 14:39:50|96.25|95.85|96.26|95.86|96.26|95.86|96.24|95.84|10
1732977600000|2024-11-30 14:40:00|96.25|95.85|96.33|95.93|96.35|95.95|96.25|95.85|13
1733009850000|2024-11-30 23:37:30|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|3
1732977610000|2024-11-30 14:40:10|96.35|95.95|96.39|95.99|96.4|96|96.34|95.94|8
1733009860000|2024-11-30 23:37:40|94.29|93.89|94.29|93.89|94.29|93.89|94.29|93.89|1
1732977620000|2024-11-30 14:40:20|96.42|96.02|96.34|95.94|96.42|96.02|96.34|95.94|20
1732977630000|2024-11-30 14:40:30|96.35|95.95|96.33|95.93|96.39|95.99|96.33|95.93|16
1733009870000|2024-11-30 23:37:50|94.28|93.88|94.28|93.88|94.28|93.88|94.25|93.85|11
1732977640000|2024-11-30 14:40:40|96.34|95.94|96.34|95.94|96.35|95.95|96.33|95.93|11
1732977650000|2024-11-30 14:40:50|96.37|95.97|96.54|96.14|96.54|96.14|96.37|95.97|12
1733009880000|2024-11-30 23:38:00|94.27|93.87|94.27|93.87|94.28|93.88|94.26|93.86|6
1732977660000|2024-11-30 14:41:00|96.55|96.15|96.56|96.16|96.56|96.16|96.53|96.13|15
1733009900000|2024-11-30 23:38:20|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732977670000|2024-11-30 14:41:10|96.55|96.15|96.46|96.06|96.55|96.15|96.46|96.06|11
1732977680000|2024-11-30 14:41:20|96.47|96.07|96.53|96.13|96.53|96.13|96.46|96.06|11
1733009910000|2024-11-30 23:38:30|94.29|93.89|94.28|93.88|94.29|93.89|94.25|93.85|9
1732977690000|2024-11-30 14:41:30|96.54|96.14|96.52|96.12|96.54|96.14|96.5|96.1|17
1732977700000|2024-11-30 14:41:40|96.51|96.11|96.51|96.11|96.51|96.11|96.51|96.11|1
1733009920000|2024-11-30 23:38:40|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|6
1732977710000|2024-11-30 14:41:50|96.52|96.12|96.49|96.09|96.52|96.12|96.47|96.07|10
1733009930000|2024-11-30 23:38:50|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|7
1732977720000|2024-11-30 14:42:00|96.48|96.08|96.57|96.17|96.57|96.17|96.48|96.08|9
1732977730000|2024-11-30 14:42:10|96.56|96.16|96.63|96.23|96.66|96.26|96.56|96.16|13
1733009940000|2024-11-30 23:39:00|94.28|93.88|94.28|93.88|94.3|93.9|94.28|93.88|5
1732977740000|2024-11-30 14:42:20|96.65|96.25|96.62|96.22|96.65|96.25|96.53|96.13|16
1732977750000|2024-11-30 14:42:30|96.61|96.21|96.51|96.11|96.62|96.22|96.5|96.1|10
1733009950000|2024-11-30 23:39:10|94.29|93.89|94.31|93.91|94.32|93.92|94.29|93.89|7
1732977760000|2024-11-30 14:42:40|96.49|96.09|96.51|96.11|96.51|96.11|96.46|96.06|18
1732977770000|2024-11-30 14:42:50|96.5|96.1|96.54|96.14|96.55|96.15|96.5|96.1|13
1733009960000|2024-11-30 23:39:20|94.32|93.92|94.34|93.94|94.34|93.94|94.32|93.92|5
1732977780000|2024-11-30 14:43:00|96.53|96.13|96.52|96.12|96.55|96.15|96.52|96.12|17
1733009970000|2024-11-30 23:39:30|94.33|93.93|94.33|93.93|94.34|93.94|94.33|93.93|3
1732977790000|2024-11-30 14:43:10|96.51|96.11|96.48|96.08|96.53|96.13|96.48|96.08|11
1732977800000|2024-11-30 14:43:20|96.46|96.06|96.4|96|96.46|96.06|96.4|96|12
1733009980000|2024-11-30 23:39:40|94.34|93.94|94.32|93.92|94.34|93.94|94.31|93.91|6
1732977810000|2024-11-30 14:43:30|96.41|96.01|96.41|96.01|96.44|96.04|96.4|96|18
1732977820000|2024-11-30 14:43:40|96.42|96.02|96.42|96.02|96.43|96.03|96.37|95.97|12
1733009990000|2024-11-30 23:39:50|94.31|93.91|94.31|93.91|94.31|93.91|94.31|93.91|1
1732977830000|2024-11-30 14:43:50|96.41|96.01|96.37|95.97|96.43|96.03|96.37|95.97|12
1732977840000|2024-11-30 14:44:00|96.35|95.95|96.32|95.92|96.36|95.96|96.32|95.92|11
1733010000000|2024-11-30 23:40:00|94.3|93.9|94.25|93.85|94.3|93.9|94.25|93.85|5
1732977850000|2024-11-30 14:44:10|96.33|95.93|96.3|95.9|96.35|95.95|96.3|95.9|16
1732977860000|2024-11-30 14:44:20|96.31|95.91|96.31|95.91|96.31|95.91|96.29|95.89|12
1733010010000|2024-11-30 23:40:10|94.26|93.86|94.28|93.88|94.29|93.89|94.26|93.86|12
1732977870000|2024-11-30 14:44:30|96.3|95.9|96.42|96.02|96.42|96.02|96.28|95.88|13
1733010020000|2024-11-30 23:40:20|94.27|93.87|94.24|93.84|94.27|93.87|94.24|93.84|4
1732977880000|2024-11-30 14:44:40|96.41|96.01|96.57|96.17|96.57|96.17|96.34|95.94|22
1732977890000|2024-11-30 14:44:50|96.56|96.16|96.57|96.17|96.57|96.17|96.54|96.14|14
1733010030000|2024-11-30 23:40:30|94.25|93.85|94.24|93.84|94.25|93.85|94.24|93.84|6
1732977900000|2024-11-30 14:45:00|96.58|96.18|96.53|96.13|96.6|96.2|96.52|96.12|11
1733010040000|2024-11-30 23:40:40|94.25|93.85|94.29|93.89|94.29|93.89|94.25|93.85|10
1732977910000|2024-11-30 14:45:10|96.52|96.12|96.45|96.05|96.53|96.13|96.44|96.04|12
1732977920000|2024-11-30 14:45:20|96.44|96.04|96.4|96|96.44|96.04|96.4|96|16
1733010050000|2024-11-30 23:40:50|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|5
1732977930000|2024-11-30 14:45:30|96.41|96.01|96.41|96.01|96.41|96.01|96.4|96|5
1732977940000|2024-11-30 14:45:40|96.4|96|96.42|96.02|96.42|96.02|96.36|95.96|9
1733010060000|2024-11-30 23:41:00|94.26|93.86|94.3|93.9|94.3|93.9|94.26|93.86|4
1732977950000|2024-11-30 14:45:50|96.41|96.01|96.4|96|96.42|96.02|96.4|96|10
1733010070000|2024-11-30 23:41:10|94.29|93.89|94.26|93.86|94.3|93.9|94.24|93.84|14
1732977960000|2024-11-30 14:46:00|96.41|96.01|96.45|96.05|96.45|96.05|96.41|96.01|5
1732977970000|2024-11-30 14:46:10|96.44|96.04|96.45|96.05|96.48|96.08|96.44|96.04|22
1733010080000|2024-11-30 23:41:20|94.27|93.87|94.28|93.88|94.28|93.88|94.26|93.86|10
1732977980000|2024-11-30 14:46:20|96.44|96.04|96.36|95.96|96.44|96.04|96.36|95.96|13
1732977990000|2024-11-30 14:46:30|96.35|95.95|96.35|95.95|96.36|95.96|96.35|95.95|13
1733010090000|2024-11-30 23:41:30|94.29|93.89|94.41|94.01|94.41|94.01|94.28|93.88|12
1732978000000|2024-11-30 14:46:40|96.34|95.94|96.26|95.86|96.34|95.94|96.26|95.86|9
1733010100000|2024-11-30 23:41:40|94.4|94|94.43|94.03|94.44|94.04|94.4|94|10
1732978010000|2024-11-30 14:46:50|96.27|95.87|96.3|95.9|96.31|95.91|96.27|95.87|16
1732978020000|2024-11-30 14:47:00|96.33|95.93|96.23|95.83|96.33|95.93|96.23|95.83|16
1733010110000|2024-11-30 23:41:50|94.42|94.02|94.51|94.11|94.52|94.12|94.42|94.02|12
1732978030000|2024-11-30 14:47:10|96.18|95.78|96.1|95.7|96.18|95.78|96.1|95.7|19
1732978040000|2024-11-30 14:47:20|96.08|95.68|96.1|95.7|96.12|95.72|96.05|95.65|19
1733010120000|2024-11-30 23:42:00|94.52|94.12|94.45|94.05|94.53|94.13|94.44|94.04|12
1732978050000|2024-11-30 14:47:30|96.09|95.69|96.14|95.74|96.18|95.78|96.08|95.68|16
1732978060000|2024-11-30 14:47:40|96.15|95.75|96.13|95.73|96.16|95.76|96.13|95.73|11
1733010130000|2024-11-30 23:42:10|94.44|94.04|94.48|94.08|94.5|94.1|94.44|94.04|10
1732978070000|2024-11-30 14:47:50|96.14|95.74|96.12|95.72|96.15|95.75|96.12|95.72|11
1732978080000|2024-11-30 14:48:00|96.11|95.71|96.13|95.73|96.17|95.77|96.11|95.71|14
1733010140000|2024-11-30 23:42:20|94.49|94.09|94.48|94.08|94.49|94.09|94.48|94.08|2
1732978090000|2024-11-30 14:48:10|96.14|95.74|96.11|95.71|96.16|95.76|96.11|95.71|17
1733010150000|2024-11-30 23:42:30|94.47|94.07|94.44|94.04|94.47|94.07|94.43|94.03|7
1732978100000|2024-11-30 14:48:20|96.12|95.72|96.11|95.71|96.14|95.74|96.11|95.71|12
1732978110000|2024-11-30 14:48:30|96.12|95.72|96.14|95.74|96.15|95.75|96.11|95.71|16
1733010160000|2024-11-30 23:42:40|94.43|94.03|94.44|94.04|94.45|94.05|94.43|94.03|10
1732978120000|2024-11-30 14:48:40|96.15|95.75|96.29|95.89|96.31|95.91|96.14|95.74|23
1732978130000|2024-11-30 14:48:50|96.28|95.88|96.25|95.85|96.33|95.93|96.25|95.85|18
1733010170000|2024-11-30 23:42:50|94.48|94.08|94.45|94.05|94.5|94.1|94.45|94.05|11
1732978140000|2024-11-30 14:49:00|96.24|95.84|96.24|95.84|96.24|95.84|96.22|95.82|15
1732978150000|2024-11-30 14:49:10|96.23|95.83|96.28|95.88|96.28|95.88|96.23|95.83|14
1733010180000|2024-11-30 23:43:00|94.44|94.04|94.48|94.08|94.48|94.08|94.44|94.04|6
1732978160000|2024-11-30 14:49:20|96.27|95.87|96.26|95.86|96.27|95.87|96.26|95.86|2
1733010190000|2024-11-30 23:43:10|94.47|94.07|94.44|94.04|94.47|94.07|94.43|94.03|10
1732978170000|2024-11-30 14:49:30|96.27|95.87|96.27|95.87|96.27|95.87|96.24|95.84|10
1732978180000|2024-11-30 14:49:40|96.26|95.86|96.22|95.82|96.27|95.87|96.22|95.82|8
1733010200000|2024-11-30 23:43:20|94.43|94.03|94.44|94.04|94.44|94.04|94.43|94.03|2
1732978190000|2024-11-30 14:49:50|96.23|95.83|96.23|95.83|96.23|95.83|96.22|95.82|7
1733010210000|2024-11-30 23:43:30|94.43|94.03|94.35|93.95|94.44|94.04|94.34|93.94|13
1732978200000|2024-11-30 14:50:00|96.22|95.82|96.1|95.7|96.23|95.83|96.1|95.7|14
1733010220000|2024-11-30 23:43:40|94.34|93.94|94.34|93.94|94.38|93.98|94.34|93.94|13
1732978210000|2024-11-30 14:50:10|96.11|95.71|96.06|95.66|96.11|95.71|96.06|95.66|17
1732978220000|2024-11-30 14:50:20|96.07|95.67|96.1|95.7|96.12|95.72|96.06|95.66|9
1733010230000|2024-11-30 23:43:50|94.33|93.93|94.29|93.89|94.33|93.93|94.28|93.88|12
1732978230000|2024-11-30 14:50:30|96.11|95.71|96.06|95.66|96.14|95.74|96.06|95.66|11
1732978240000|2024-11-30 14:50:40|96.07|95.67|96.11|95.71|96.11|95.71|96.06|95.66|9
1733010240000|2024-11-30 23:44:00|94.28|93.88|94.31|93.91|94.31|93.91|94.28|93.88|7
1732978250000|2024-11-30 14:50:50|96.12|95.72|96.12|95.72|96.12|95.72|96.12|95.72|1
1733010250000|2024-11-30 23:44:10|94.29|93.89|94.29|93.89|94.29|93.89|94.26|93.86|10
1732978260000|2024-11-30 14:51:00|96.11|95.71|96.05|95.65|96.12|95.72|96.05|95.65|14
1732978270000|2024-11-30 14:51:10|96.06|95.66|96.04|95.64|96.1|95.7|96.04|95.64|19
1733010260000|2024-11-30 23:44:20|94.27|93.87|94.3|93.9|94.3|93.9|94.25|93.85|7
1732978280000|2024-11-30 14:51:20|96.05|95.65|96.12|95.72|96.12|95.72|96.05|95.65|10
1732978290000|2024-11-30 14:51:30|96.11|95.71|96.09|95.69|96.11|95.71|96.09|95.69|7
1733010270000|2024-11-30 23:44:30|94.31|93.91|94.33|93.93|94.33|93.93|94.31|93.91|3
1732978300000|2024-11-30 14:51:40|96.1|95.7|96.12|95.72|96.13|95.73|96.09|95.69|11
1733010280000|2024-11-30 23:44:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732978310000|2024-11-30 14:51:50|96.1|95.7|96.1|95.7|96.1|95.7|96.1|95.7|1
1732978320000|2024-11-30 14:52:00|96.11|95.71|96.14|95.74|96.15|95.75|96.11|95.71|9
1733010290000|2024-11-30 23:44:50|94.35|93.95|94.33|93.93|94.35|93.95|94.33|93.93|5
1732978330000|2024-11-30 14:52:10|96.13|95.73|96.01|95.61|96.13|95.73|96.01|95.61|9
1732978340000|2024-11-30 14:52:20|95.99|95.59|95.92|95.52|96|95.6|95.92|95.52|13
1733010300000|2024-11-30 23:45:00|94.34|93.94|94.32|93.92|94.34|93.94|94.32|93.92|9
1732978350000|2024-11-30 14:52:30|95.93|95.53|96|95.6|96.01|95.61|95.92|95.52|18
1733010310000|2024-11-30 23:45:10|94.31|93.91|94.34|93.94|94.34|93.94|94.29|93.89|15
1732978360000|2024-11-30 14:52:40|96.01|95.61|96.1|95.7|96.1|95.7|96|95.6|19
1732978370000|2024-11-30 14:52:50|96.08|95.68|96.05|95.65|96.08|95.68|96.04|95.64|13
1733010320000|2024-11-30 23:45:20|94.35|93.95|94.31|93.91|94.35|93.95|94.31|93.91|8
1732978380000|2024-11-30 14:53:00|96.06|95.66|96.05|95.65|96.11|95.71|96.05|95.65|15
1732978390000|2024-11-30 14:53:10|96.04|95.64|95.92|95.52|96.07|95.67|95.92|95.52|14
1733010330000|2024-11-30 23:45:30|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|3
1732978400000|2024-11-30 14:53:20|95.91|95.51|95.86|95.46|95.92|95.52|95.85|95.45|14
1733010340000|2024-11-30 23:45:40|94.29|93.89|94.3|93.9|94.3|93.9|94.25|93.85|14
1732978410000|2024-11-30 14:53:30|95.85|95.45|95.81|95.41|95.86|95.46|95.81|95.41|7
1732978420000|2024-11-30 14:53:40|95.82|95.42|95.9|95.5|95.91|95.51|95.81|95.41|14
1733010350000|2024-11-30 23:45:50|94.32|93.92|94.32|93.92|94.33|93.93|94.32|93.92|5
1732978430000|2024-11-30 14:53:50|95.91|95.51|95.92|95.52|95.97|95.57|95.91|95.51|16
1732978440000|2024-11-30 14:54:00|95.93|95.53|95.92|95.52|95.95|95.55|95.92|95.52|11
1733010360000|2024-11-30 23:46:00|94.33|93.93|94.26|93.86|94.33|93.93|94.26|93.86|6
1732978450000|2024-11-30 14:54:10|95.91|95.51|95.92|95.52|95.93|95.53|95.9|95.5|14
1733010370000|2024-11-30 23:46:10|94.27|93.87|94.25|93.85|94.27|93.87|94.22|93.82|10
1732978460000|2024-11-30 14:54:20|95.94|95.54|95.91|95.51|95.95|95.55|95.91|95.51|12
1732978470000|2024-11-30 14:54:30|95.9|95.5|95.89|95.49|95.94|95.54|95.89|95.49|10
1733010380000|2024-11-30 23:46:20|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|13
1732978480000|2024-11-30 14:54:40|95.88|95.48|95.95|95.55|95.96|95.56|95.87|95.47|14
1732978490000|2024-11-30 14:54:50|95.94|95.54|95.91|95.51|95.94|95.54|95.9|95.5|6
1733010390000|2024-11-30 23:46:30|94.24|93.84|94.22|93.82|94.25|93.85|94.21|93.81|16
1732978500000|2024-11-30 14:55:00|95.92|95.52|95.87|95.47|95.92|95.52|95.86|95.46|13
1733010400000|2024-11-30 23:46:40|94.23|93.83|94.19|93.79|94.23|93.83|94.18|93.78|18
1732978510000|2024-11-30 14:55:10|95.86|95.46|95.83|95.43|95.86|95.46|95.82|95.42|15
1732978520000|2024-11-30 14:55:20|95.81|95.41|95.81|95.41|95.84|95.44|95.75|95.35|16
1733010410000|2024-11-30 23:46:50|94.17|93.77|94.17|93.77|94.18|93.78|94.16|93.76|9
1732978530000|2024-11-30 14:55:30|95.8|95.4|95.77|95.37|95.8|95.4|95.76|95.36|8
1733010420000|2024-11-30 23:47:00|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|11
1732978540000|2024-11-30 14:55:40|95.78|95.38|95.84|95.44|95.84|95.44|95.78|95.38|15
1732978550000|2024-11-30 14:55:50|95.83|95.43|95.82|95.42|95.84|95.44|95.81|95.41|13
1733010430000|2024-11-30 23:47:10|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732978560000|2024-11-30 14:56:00|95.83|95.43|95.75|95.35|95.83|95.43|95.73|95.33|9
1733010440000|2024-11-30 23:47:20|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|13
1732978570000|2024-11-30 14:56:10|95.76|95.36|95.81|95.41|95.82|95.42|95.75|95.35|16
1732978580000|2024-11-30 14:56:20|95.82|95.42|95.89|95.49|95.89|95.49|95.82|95.42|5
1733010450000|2024-11-30 23:47:30|94.2|93.8|94.2|93.8|94.2|93.8|94.2|93.8|1
1732978590000|2024-11-30 14:56:30|95.9|95.5|96.03|95.63|96.03|95.63|95.89|95.49|22
1732978600000|2024-11-30 14:56:40|96.02|95.62|96.02|95.62|96.02|95.62|96.02|95.62|1
1733010460000|2024-11-30 23:47:40|94.21|93.81|94.21|93.81|94.21|93.81|94.17|93.77|10
1732978610000|2024-11-30 14:56:50|96.03|95.63|95.99|95.59|96.03|95.63|95.97|95.57|12
1733010470000|2024-11-30 23:47:50|94.2|93.8|94.17|93.77|94.22|93.82|94.17|93.77|7
1732978620000|2024-11-30 14:57:00|96.01|95.61|96.12|95.72|96.13|95.73|96.01|95.61|18
1732978630000|2024-11-30 14:57:10|96.13|95.73|96.13|95.73|96.14|95.74|96.12|95.72|7
1733010480000|2024-11-30 23:48:00|94.18|93.78|94.17|93.77|94.18|93.78|94.16|93.76|4
1732978640000|2024-11-30 14:57:20|96.11|95.71|95.99|95.59|96.11|95.71|95.98|95.58|17
1733010490000|2024-11-30 23:48:10|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|5
1732978650000|2024-11-30 14:57:30|95.98|95.58|95.94|95.54|95.99|95.59|95.94|95.54|16
1733010510000|2024-11-30 23:48:30|94.17|93.77|94.16|93.76|94.21|93.81|94.16|93.76|7
1732978660000|2024-11-30 14:57:40|95.95|95.55|95.88|95.48|95.95|95.55|95.86|95.46|13
1732978670000|2024-11-30 14:57:50|95.87|95.47|95.77|95.37|95.87|95.47|95.73|95.33|23
1733010520000|2024-11-30 23:48:40|94.18|93.78|94.2|93.8|94.21|93.81|94.17|93.77|8
1732978680000|2024-11-30 14:58:00|95.75|95.35|95.67|95.27|95.75|95.35|95.66|95.26|15
1733010530000|2024-11-30 23:48:50|94.21|93.81|94.17|93.77|94.21|93.81|94.17|93.77|8
1732978690000|2024-11-30 14:58:10|95.68|95.28|95.75|95.35|95.75|95.35|95.68|95.28|16
1732978700000|2024-11-30 14:58:20|95.73|95.33|95.72|95.32|95.74|95.34|95.68|95.28|13
1733010540000|2024-11-30 23:49:00|94.2|93.8|94.16|93.76|94.2|93.8|94.16|93.76|5
1732978710000|2024-11-30 14:58:30|95.71|95.31|95.69|95.29|95.73|95.33|95.67|95.27|17
1732978720000|2024-11-30 14:58:40|95.68|95.28|95.66|95.26|95.68|95.28|95.64|95.24|5
1733010550000|2024-11-30 23:49:10|94.17|93.77|94.19|93.79|94.2|93.8|94.16|93.76|7
1732978730000|2024-11-30 14:58:50|95.67|95.27|95.62|95.22|95.71|95.31|95.62|95.22|9
1733010570000|2024-11-30 23:49:30|94.18|93.78|94.22|93.82|94.22|93.82|94.16|93.76|13
1732978740000|2024-11-30 14:59:00|95.63|95.23|95.64|95.24|95.65|95.25|95.62|95.22|11
1732978750000|2024-11-30 14:59:10|95.65|95.25|95.54|95.14|95.65|95.25|95.54|95.14|10
1733010580000|2024-11-30 23:49:40|94.23|93.83|94.29|93.89|94.29|93.89|94.23|93.83|7
1732978760000|2024-11-30 14:59:20|95.53|95.13|95.64|95.24|95.64|95.24|95.53|95.13|15
1732978770000|2024-11-30 14:59:30|95.67|95.27|95.65|95.25|95.67|95.27|95.63|95.23|17
1733010590000|2024-11-30 23:49:50|94.27|93.87|94.3|93.9|94.3|93.9|94.27|93.87|3
1732978780000|2024-11-30 14:59:40|95.66|95.26|95.65|95.25|95.66|95.26|95.64|95.24|12
1732978790000|2024-11-30 14:59:50|95.66|95.26|95.69|95.29|95.69|95.29|95.66|95.26|2
1733010600000|2024-11-30 23:50:00|94.32|93.92|94.3|93.9|94.33|93.93|94.3|93.9|7
1732978800000|2024-11-30 15:00:00|95.68|95.28|95.65|95.25|95.7|95.3|95.64|95.24|16
1733010610000|2024-11-30 23:50:10|94.31|93.91|94.25|93.85|94.31|93.91|94.24|93.84|11
1732978810000|2024-11-30 15:00:10|95.62|95.22|95.43|95.03|95.62|95.22|95.43|95.03|20
1732978820000|2024-11-30 15:00:20|95.44|95.04|95.35|94.95|95.45|95.05|95.34|94.94|21
1733010620000|2024-11-30 23:50:20|94.24|93.84|94.19|93.79|94.24|93.84|94.17|93.77|9
1732978830000|2024-11-30 15:00:30|95.33|94.93|95.35|94.95|95.4|95|95.31|94.91|17
1733010630000|2024-11-30 23:50:30|94.18|93.78|94.19|93.79|94.2|93.8|94.18|93.78|4
1732978840000|2024-11-30 15:00:40|95.36|94.96|95.35|94.95|95.4|95|95.33|94.93|10
1732978850000|2024-11-30 15:00:50|95.33|94.93|95.37|94.97|95.42|95.02|95.33|94.93|14
1733010640000|2024-11-30 23:50:40|94.18|93.78|94.16|93.76|94.2|93.8|94.16|93.76|19
1732978860000|2024-11-30 15:01:00|95.38|94.98|95.38|94.98|95.46|95.06|95.36|94.96|17
1732978870000|2024-11-30 15:01:10|95.39|94.99|95.37|94.97|95.45|95.05|95.36|94.96|17
1733010650000|2024-11-30 23:50:50|94.17|93.77|94.16|93.76|94.17|93.77|94.16|93.76|2
1732978880000|2024-11-30 15:01:20|95.38|94.98|95.49|95.09|95.49|95.09|95.38|94.98|19
1733010660000|2024-11-30 23:51:00|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1732978890000|2024-11-30 15:01:30|95.5|95.1|95.56|95.16|95.56|95.16|95.49|95.09|18
1732978900000|2024-11-30 15:01:40|95.58|95.18|95.55|95.15|95.6|95.2|95.55|95.15|16
1733010670000|2024-11-30 23:51:10|94.16|93.76|94.14|93.74|94.18|93.78|94.14|93.74|8
1732978910000|2024-11-30 15:01:50|95.54|95.14|95.36|94.96|95.56|95.16|95.35|94.95|22
1733010680000|2024-11-30 23:51:20|94.12|93.72|94.14|93.74|94.15|93.75|94.12|93.72|4
1732978920000|2024-11-30 15:02:00|95.35|94.95|95.42|95.02|95.43|95.03|95.35|94.95|22
1732978930000|2024-11-30 15:02:10|95.43|95.03|95.52|95.12|95.53|95.13|95.42|95.02|21
1733010690000|2024-11-30 23:51:30|94.15|93.75|94.2|93.8|94.2|93.8|94.14|93.74|7
1732978940000|2024-11-30 15:02:20|95.53|95.13|95.62|95.22|95.62|95.22|95.53|95.13|9
1732978950000|2024-11-30 15:02:30|95.63|95.23|95.66|95.26|95.67|95.27|95.63|95.23|21
1733010700000|2024-11-30 23:51:40|94.19|93.79|94.17|93.77|94.19|93.79|94.16|93.76|5
1732978960000|2024-11-30 15:02:40|95.7|95.3|95.86|95.46|95.86|95.46|95.7|95.3|18
1733010710000|2024-11-30 23:51:50|94.18|93.78|94.16|93.76|94.21|93.81|94.16|93.76|12
1732978970000|2024-11-30 15:02:50|95.89|95.49|95.95|95.55|95.97|95.57|95.87|95.47|23
1732978980000|2024-11-30 15:03:00|95.96|95.56|95.97|95.57|95.98|95.58|95.82|95.42|24
1733010720000|2024-11-30 23:52:00|94.22|93.82|94.23|93.83|94.26|93.86|94.22|93.82|5
1732978990000|2024-11-30 15:03:10|95.96|95.56|96.01|95.61|96.05|95.65|95.93|95.53|18
1733010730000|2024-11-30 23:52:10|94.21|93.81|94.22|93.82|94.23|93.83|94.17|93.77|10
1732979000000|2024-11-30 15:03:20|96|95.6|95.93|95.53|96|95.6|95.88|95.48|22
1732979010000|2024-11-30 15:03:30|95.94|95.54|96|95.6|96|95.6|95.93|95.53|21
1733010740000|2024-11-30 23:52:20|94.23|93.83|94.22|93.82|94.23|93.83|94.2|93.8|6
1732979020000|2024-11-30 15:03:40|96.01|95.61|96.06|95.66|96.06|95.66|95.97|95.57|20
1732979030000|2024-11-30 15:03:50|96.08|95.68|96|95.6|96.1|95.7|95.98|95.58|17
1733010750000|2024-11-30 23:52:30|94.21|93.81|94.22|93.82|94.23|93.83|94.21|93.81|6
1732979040000|2024-11-30 15:04:00|95.99|95.59|96.03|95.63|96.03|95.63|95.95|95.55|20
1733010760000|2024-11-30 23:52:40|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|5
1732979050000|2024-11-30 15:04:10|96.04|95.64|96.04|95.64|96.05|95.65|96|95.6|18
1732979060000|2024-11-30 15:04:20|96.06|95.66|96.12|95.72|96.12|95.72|96.05|95.65|16
1733010770000|2024-11-30 23:52:50|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|11
1732979070000|2024-11-30 15:04:30|96.13|95.73|96.07|95.67|96.15|95.75|96.06|95.66|15
1733010780000|2024-11-30 23:53:00|94.23|93.83|94.23|93.83|94.25|93.85|94.23|93.83|5
1732979080000|2024-11-30 15:04:40|96.08|95.68|96.07|95.67|96.1|95.7|96.06|95.66|16
1732979090000|2024-11-30 15:04:50|96.08|95.68|96.06|95.66|96.09|95.69|96.05|95.65|12
1733010790000|2024-11-30 23:53:10|94.24|93.84|94.23|93.83|94.27|93.87|94.23|93.83|8
1732979100000|2024-11-30 15:05:00|96.07|95.67|96.03|95.63|96.08|95.68|95.98|95.58|20
1733010800000|2024-11-30 23:53:20|94.24|93.84|94.25|93.85|94.25|93.85|94.23|93.83|4
1732979110000|2024-11-30 15:05:10|96.05|95.65|96.08|95.68|96.09|95.69|96.04|95.64|16
1732979120000|2024-11-30 15:05:20|96.09|95.69|96.15|95.75|96.15|95.75|96.09|95.69|9
1733010810000|2024-11-30 23:53:30|94.24|93.84|94.24|93.84|94.24|93.84|94.23|93.83|11
1732979130000|2024-11-30 15:05:30|96.18|95.78|96.15|95.75|96.2|95.8|96.15|95.75|11
1732979140000|2024-11-30 15:05:40|96.14|95.74|96.18|95.78|96.19|95.79|96.14|95.74|14
1733010820000|2024-11-30 23:53:40|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|3
1732979150000|2024-11-30 15:05:50|96.17|95.77|96.12|95.72|96.18|95.78|96.12|95.72|11
1733010830000|2024-11-30 23:53:50|94.24|93.84|94.23|93.83|94.24|93.84|94.23|93.83|2
1732979160000|2024-11-30 15:06:00|96.13|95.73|96.15|95.75|96.15|95.75|96.12|95.72|15
1732979170000|2024-11-30 15:06:10|96.14|95.74|96.09|95.69|96.15|95.75|96.07|95.67|14
1733010840000|2024-11-30 23:54:00|94.24|93.84|94.16|93.76|94.24|93.84|94.16|93.76|6
1732979180000|2024-11-30 15:06:20|96.08|95.68|96.05|95.65|96.1|95.7|96.02|95.62|16
1733010850000|2024-11-30 23:54:10|94.15|93.75|94.12|93.72|94.15|93.75|94.12|93.72|4
1732979190000|2024-11-30 15:06:30|96.06|95.66|96.12|95.72|96.14|95.74|96.06|95.66|13
1732979200000|2024-11-30 15:06:40|96.13|95.73|96.07|95.67|96.13|95.73|96.07|95.67|10
1733010860000|2024-11-30 23:54:20|94.11|93.71|94.1|93.7|94.11|93.71|94.04|93.64|13
1732979210000|2024-11-30 15:06:50|96.06|95.66|96.04|95.64|96.06|95.66|96.03|95.63|9
1732979220000|2024-11-30 15:07:00|96.03|95.63|96.02|95.62|96.04|95.64|95.98|95.58|17
1733010870000|2024-11-30 23:54:30|94.11|93.71|94.13|93.73|94.13|93.73|94.11|93.71|5
1732979230000|2024-11-30 15:07:10|96.03|95.63|95.84|95.44|96.03|95.63|95.84|95.44|21
1733010880000|2024-11-30 23:54:40|94.14|93.74|94.2|93.8|94.2|93.8|94.14|93.74|7
1732979240000|2024-11-30 15:07:20|95.82|95.42|95.73|95.33|95.82|95.42|95.73|95.33|13
1732979250000|2024-11-30 15:07:30|95.72|95.32|95.65|95.25|95.72|95.32|95.61|95.21|21
1733010890000|2024-11-30 23:54:50|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|2
1732979260000|2024-11-30 15:07:40|95.66|95.26|95.66|95.26|95.74|95.34|95.66|95.26|19
1732979270000|2024-11-30 15:07:50|95.67|95.27|95.72|95.32|95.75|95.35|95.67|95.27|18
1733010900000|2024-11-30 23:55:00|94.21|93.81|94.1|93.7|94.21|93.81|94.09|93.69|19
1732979280000|2024-11-30 15:08:00|95.73|95.33|95.77|95.37|95.78|95.38|95.73|95.33|22
1732979290000|2024-11-30 15:08:10|95.76|95.36|95.89|95.49|95.89|95.49|95.75|95.35|14
1733010910000|2024-11-30 23:55:10|94.09|93.69|94.08|93.68|94.1|93.7|94.04|93.64|15
1732979300000|2024-11-30 15:08:20|95.9|95.5|95.83|95.43|95.9|95.5|95.76|95.36|25
1732979310000|2024-11-30 15:08:30|95.84|95.44|95.86|95.46|95.86|95.46|95.84|95.44|13
1733010920000|2024-11-30 23:55:20|94.06|93.66|94.03|93.63|94.06|93.66|94.03|93.63|4
1732979320000|2024-11-30 15:08:40|95.85|95.45|95.85|95.45|95.85|95.45|95.83|95.43|8
1733010930000|2024-11-30 23:55:30|94.01|93.61|94|93.6|94.02|93.62|94|93.6|6
1732979330000|2024-11-30 15:08:50|95.86|95.46|95.91|95.51|95.91|95.51|95.86|95.46|15
1732979340000|2024-11-30 15:09:00|95.9|95.5|95.78|95.38|95.92|95.52|95.77|95.37|16
1733010940000|2024-11-30 23:55:40|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|2
1732979350000|2024-11-30 15:09:10|95.81|95.41|95.77|95.37|95.85|95.45|95.77|95.37|19
1732979360000|2024-11-30 15:09:20|95.76|95.36|95.77|95.37|95.77|95.37|95.74|95.34|11
1733010950000|2024-11-30 23:55:50|94.01|93.61|94.03|93.63|94.03|93.63|94|93.6|7
1732979370000|2024-11-30 15:09:30|95.76|95.36|95.64|95.24|95.76|95.36|95.62|95.22|17
1732979380000|2024-11-30 15:09:40|95.65|95.25|95.68|95.28|95.7|95.3|95.64|95.24|19
1733010960000|2024-11-30 23:56:00|94.02|93.62|94.13|93.73|94.13|93.73|94.02|93.62|11
1732979390000|2024-11-30 15:09:50|95.67|95.27|95.63|95.23|95.67|95.27|95.63|95.23|10
1733010970000|2024-11-30 23:56:10|94.14|93.74|94.15|93.75|94.16|93.76|94.12|93.72|9
1732979400000|2024-11-30 15:10:00|95.64|95.24|95.72|95.32|95.72|95.32|95.64|95.24|17
1733010980000|2024-11-30 23:56:20|94.16|93.76|94.16|93.76|94.16|93.76|94.16|93.76|1
1732979410000|2024-11-30 15:10:10|95.73|95.33|95.85|95.45|95.85|95.45|95.73|95.33|18
1732979420000|2024-11-30 15:10:20|95.84|95.44|95.83|95.43|95.89|95.49|95.81|95.41|21
1733010990000|2024-11-30 23:56:30|94.15|93.75|94.14|93.74|94.15|93.75|94.14|93.74|4
1732979430000|2024-11-30 15:10:30|95.82|95.42|95.76|95.36|95.84|95.44|95.76|95.36|15
1732979440000|2024-11-30 15:10:40|95.75|95.35|95.77|95.37|95.82|95.42|95.75|95.35|20
1733011000000|2024-11-30 23:56:40|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732979450000|2024-11-30 15:10:50|95.75|95.35|95.72|95.32|95.75|95.35|95.71|95.31|15
1733011010000|2024-11-30 23:56:50|94.15|93.75|94.09|93.69|94.15|93.75|94.09|93.69|4
1732979460000|2024-11-30 15:11:00|95.73|95.33|95.53|95.13|95.73|95.33|95.53|95.13|17
1732979470000|2024-11-30 15:11:10|95.54|95.14|95.55|95.15|95.63|95.23|95.54|95.14|19
1733011020000|2024-11-30 23:57:00|94.1|93.7|94.04|93.64|94.1|93.7|94.04|93.64|7
1732979480000|2024-11-30 15:11:20|95.57|95.17|95.58|95.18|95.64|95.24|95.57|95.17|22
1732979490000|2024-11-30 15:11:30|95.57|95.17|95.47|95.07|95.57|95.17|95.46|95.06|16
1733011030000|2024-11-30 23:57:10|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|2
1732979500000|2024-11-30 15:11:40|95.48|95.08|95.46|95.06|95.49|95.09|95.45|95.05|8
1733011040000|2024-11-30 23:57:20|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|3
1732979510000|2024-11-30 15:11:50|95.45|95.05|95.41|95.01|95.45|95.05|95.4|95|8
1732979520000|2024-11-30 15:12:00|95.42|95.02|95.42|95.02|95.43|95.03|95.37|94.97|15
1733011050000|2024-11-30 23:57:30|94.09|93.69|94.1|93.7|94.13|93.73|94.09|93.69|13
1732979530000|2024-11-30 15:12:10|95.43|95.03|95.45|95.05|95.46|95.06|95.41|95.01|17
1732979540000|2024-11-30 15:12:20|95.46|95.06|95.44|95.04|95.49|95.09|95.44|95.04|19
1733011060000|2024-11-30 23:57:40|94.09|93.69|94.05|93.65|94.1|93.7|94.04|93.64|10
1732979550000|2024-11-30 15:12:30|95.43|95.03|95.5|95.1|95.51|95.11|95.43|95.03|11
1733011080000|2024-11-30 23:58:00|94.07|93.67|94.11|93.71|94.14|93.74|94.07|93.67|11
1732979560000|2024-11-30 15:12:40|95.48|95.08|95.47|95.07|95.5|95.1|95.45|95.05|14
1732979570000|2024-11-30 15:12:50|95.46|95.06|95.46|95.06|95.55|95.15|95.45|95.05|17
1733011090000|2024-11-30 23:58:10|94.1|93.7|94.06|93.66|94.11|93.71|94.05|93.65|14
1732979580000|2024-11-30 15:13:00|95.47|95.07|95.5|95.1|95.51|95.11|95.43|95.03|20
1732979590000|2024-11-30 15:13:10|95.51|95.11|95.38|94.98|95.52|95.12|95.37|94.97|14
1733011100000|2024-11-30 23:58:20|94.07|93.67|94.06|93.66|94.09|93.69|94.06|93.66|5
1732979600000|2024-11-30 15:13:20|95.43|95.03|95.51|95.11|95.55|95.15|95.43|95.03|20
1733011110000|2024-11-30 23:58:30|94.07|93.67|94.06|93.66|94.1|93.7|94.06|93.66|10
1732979610000|2024-11-30 15:13:30|95.5|95.1|95.49|95.09|95.53|95.13|95.48|95.08|18
1732979620000|2024-11-30 15:13:40|95.5|95.1|95.53|95.13|95.53|95.13|95.48|95.08|15
1733011120000|2024-11-30 23:58:40|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1732979630000|2024-11-30 15:13:50|95.54|95.14|95.54|95.14|95.55|95.15|95.53|95.13|7
1732979640000|2024-11-30 15:14:00|95.53|95.13|95.44|95.04|95.53|95.13|95.43|95.03|14
1733011130000|2024-11-30 23:58:50|94.05|93.65|94.07|93.67|94.08|93.68|94.05|93.65|3
1732979650000|2024-11-30 15:14:10|95.43|95.03|95.48|95.08|95.49|95.09|95.42|95.02|15
1732979660000|2024-11-30 15:14:20|95.49|95.09|95.6|95.2|95.6|95.2|95.48|95.08|17
1733011140000|2024-11-30 23:59:00|94.06|93.66|94.1|93.7|94.11|93.71|94.05|93.65|10
1732979670000|2024-11-30 15:14:30|95.62|95.22|95.59|95.19|95.67|95.27|95.59|95.19|13
1733011150000|2024-11-30 23:59:10|94.11|93.71|94.06|93.66|94.11|93.71|94.05|93.65|10
1732979680000|2024-11-30 15:14:40|95.61|95.21|95.62|95.22|95.63|95.23|95.59|95.19|24
1732979690000|2024-11-30 15:14:50|95.63|95.23|95.63|95.23|95.66|95.26|95.62|95.22|13
1733011160000|2024-11-30 23:59:20|94.05|93.65|94.05|93.65|94.05|93.65|94.02|93.62|3
1732979700000|2024-11-30 15:15:00|95.64|95.24|95.62|95.22|95.73|95.33|95.61|95.21|23
1733011170000|2024-11-30 23:59:30|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|6
1732979710000|2024-11-30 15:15:10|95.61|95.21|95.56|95.16|95.63|95.23|95.54|95.14|23
1732979720000|2024-11-30 15:15:20|95.55|95.15|95.48|95.08|95.58|95.18|95.45|95.05|20
1733011180000|2024-11-30 23:59:40|94.11|93.71|94.12|93.72|94.12|93.72|94.09|93.69|13
1732979730000|2024-11-30 15:15:30|95.52|95.12|95.62|95.22|95.62|95.22|95.52|95.12|14
1732979740000|2024-11-30 15:15:40|95.63|95.23|95.62|95.22|95.66|95.26|95.58|95.18|20
1733011190000|2024-11-30 23:59:50|94.13|93.73|94.13|93.73|94.13|93.73|94.13|93.73|1
1732979750000|2024-11-30 15:15:50|95.63|95.23|95.69|95.29|95.69|95.29|95.62|95.22|18
1732979760000|2024-11-30 15:16:00|95.71|95.31|95.77|95.37|95.77|95.37|95.69|95.29|19
1732979770000|2024-11-30 15:16:10|95.78|95.38|95.52|95.12|95.83|95.43|95.52|95.12|16
1732979780000|2024-11-30 15:16:20|95.51|95.11|95.28|94.88|95.51|95.11|95.28|94.88|21
1732979790000|2024-11-30 15:16:30|95.27|94.87|95.31|94.91|95.34|94.94|95.24|94.84|16
1732979800000|2024-11-30 15:16:40|95.29|94.89|95.31|94.91|95.32|94.92|95.24|94.84|20
1732979810000|2024-11-30 15:16:50|95.32|94.92|95.28|94.88|95.33|94.93|95.28|94.88|6
1732979820000|2024-11-30 15:17:00|95.29|94.89|95.35|94.95|95.4|95|95.29|94.89|17
1732979830000|2024-11-30 15:17:10|95.36|94.96|95.36|94.96|95.43|95.03|95.34|94.94|24
1732979840000|2024-11-30 15:17:20|95.35|94.95|95.35|94.95|95.38|94.98|95.34|94.94|12
1732979850000|2024-11-30 15:17:30|95.34|94.94|95.36|94.96|95.38|94.98|95.34|94.94|19
1732979860000|2024-11-30 15:17:40|95.37|94.97|95.44|95.04|95.46|95.06|95.37|94.97|15
1732979870000|2024-11-30 15:17:50|95.45|95.05|95.45|95.05|95.51|95.11|95.45|95.05|13
1732979880000|2024-11-30 15:18:00|95.46|95.06|95.53|95.13|95.57|95.17|95.46|95.06|20
1732979890000|2024-11-30 15:18:10|95.52|95.12|95.51|95.11|95.52|95.12|95.49|95.09|10
1732979900000|2024-11-30 15:18:20|95.52|95.12|95.5|95.1|95.54|95.14|95.5|95.1|17
1732979910000|2024-11-30 15:18:30|95.49|95.09|95.49|95.09|95.51|95.11|95.47|95.07|22
1732979920000|2024-11-30 15:18:40|95.48|95.08|95.48|95.08|95.52|95.12|95.48|95.08|14
1732979930000|2024-11-30 15:18:50|95.47|95.07|95.51|95.11|95.51|95.11|95.47|95.07|13
1732979940000|2024-11-30 15:19:00|95.5|95.1|95.49|95.09|95.5|95.1|95.47|95.07|13
1732979950000|2024-11-30 15:19:10|95.48|95.08|95.45|95.05|95.48|95.08|95.43|95.03|9
1732979960000|2024-11-30 15:19:20|95.44|95.04|95.37|94.97|95.44|95.04|95.36|94.96|8
1732979970000|2024-11-30 15:19:30|95.38|94.98|95.47|95.07|95.47|95.07|95.37|94.97|17
1732979980000|2024-11-30 15:19:40|95.48|95.08|95.44|95.04|95.48|95.08|95.44|95.04|9
1732979990000|2024-11-30 15:19:50|95.43|95.03|95.4|95|95.43|95.03|95.38|94.98|14
1732980000000|2024-11-30 15:20:00|95.39|94.99|95.34|94.94|95.39|94.99|95.34|94.94|11
1732980010000|2024-11-30 15:20:10|95.35|94.95|95.33|94.93|95.35|94.95|95.28|94.88|22
1732980020000|2024-11-30 15:20:20|95.32|94.92|95.28|94.88|95.34|94.94|95.28|94.88|14
1732980030000|2024-11-30 15:20:30|95.25|94.85|95.14|94.74|95.25|94.85|95.13|94.73|11
1732980040000|2024-11-30 15:20:40|95.15|94.75|95.2|94.8|95.2|94.8|95.15|94.75|17
1732980050000|2024-11-30 15:20:50|95.22|94.82|95.33|94.93|95.36|94.96|95.22|94.82|17
1732980060000|2024-11-30 15:21:00|95.32|94.92|95.28|94.88|95.34|94.94|95.25|94.85|27
1732980070000|2024-11-30 15:21:10|95.3|94.9|95.3|94.9|95.34|94.94|95.26|94.86|22
1732980080000|2024-11-30 15:21:20|95.31|94.91|95.29|94.89|95.31|94.91|95.26|94.86|22
1732980090000|2024-11-30 15:21:30|95.28|94.88|95.35|94.95|95.39|94.99|95.27|94.87|17
1732980100000|2024-11-30 15:21:40|95.34|94.94|95.41|95.01|95.43|95.03|95.34|94.94|14
1732980110000|2024-11-30 15:21:50|95.42|95.02|95.44|95.04|95.45|95.05|95.41|95.01|15
1732980120000|2024-11-30 15:22:00|95.43|95.03|95.47|95.07|95.47|95.07|95.37|94.97|24
1732980130000|2024-11-30 15:22:10|95.46|95.06|95.55|95.15|95.55|95.15|95.46|95.06|19
1732980140000|2024-11-30 15:22:20|95.54|95.14|95.51|95.11|95.54|95.14|95.49|95.09|11
1732980150000|2024-11-30 15:22:30|95.48|95.08|95.43|95.03|95.48|95.08|95.43|95.03|13
1732980160000|2024-11-30 15:22:40|95.41|95.01|95.34|94.94|95.44|95.04|95.34|94.94|13
1732980170000|2024-11-30 15:22:50|95.35|94.95|95.35|94.95|95.36|94.96|95.35|94.95|3
1732980180000|2024-11-30 15:23:00|95.36|94.96|95.31|94.91|95.38|94.98|95.31|94.91|13
1732980190000|2024-11-30 15:23:10|95.3|94.9|95.25|94.85|95.3|94.9|95.24|94.84|21
1732980200000|2024-11-30 15:23:20|95.24|94.84|95.25|94.85|95.25|94.85|95.23|94.83|9
1732980210000|2024-11-30 15:23:30|95.26|94.86|95.27|94.87|95.3|94.9|95.26|94.86|11
1732980220000|2024-11-30 15:23:40|95.26|94.86|95.28|94.88|95.31|94.91|95.26|94.86|22
1732980230000|2024-11-30 15:23:50|95.27|94.87|95.28|94.88|95.32|94.92|95.25|94.85|16
1732980240000|2024-11-30 15:24:00|95.29|94.89|95.28|94.88|95.32|94.92|95.26|94.86|19
1732980250000|2024-11-30 15:24:10|95.27|94.87|95.29|94.89|95.33|94.93|95.26|94.86|19
1732980260000|2024-11-30 15:24:20|95.28|94.88|95.34|94.94|95.35|94.95|95.27|94.87|10
1732980270000|2024-11-30 15:24:30|95.35|94.95|95.93|95.53|95.93|95.53|95.35|94.95|21
1732980280000|2024-11-30 15:24:40|95.92|95.52|95.95|95.55|95.96|95.56|95.92|95.52|22
1732980290000|2024-11-30 15:24:50|95.93|95.53|96.05|95.65|96.06|95.66|95.9|95.5|13
1732980300000|2024-11-30 15:25:00|96.06|95.66|96.03|95.63|96.12|95.72|96.02|95.62|19
1732980310000|2024-11-30 15:25:10|96.02|95.62|95.94|95.54|96.05|95.65|95.94|95.54|26
1732980320000|2024-11-30 15:25:20|95.97|95.57|95.98|95.58|96.01|95.61|95.95|95.55|18
1732980330000|2024-11-30 15:25:30|95.99|95.59|95.97|95.57|95.99|95.59|95.95|95.55|13
1732980340000|2024-11-30 15:25:40|95.98|95.58|95.86|95.46|95.98|95.58|95.85|95.45|17
1732980350000|2024-11-30 15:25:50|95.88|95.48|95.83|95.43|95.88|95.48|95.82|95.42|16
1732980360000|2024-11-30 15:26:00|95.84|95.44|95.87|95.47|95.91|95.51|95.84|95.44|16
1732980370000|2024-11-30 15:26:10|95.88|95.48|95.92|95.52|95.93|95.53|95.88|95.48|6
1732980380000|2024-11-30 15:26:20|95.93|95.53|95.94|95.54|95.98|95.58|95.93|95.53|15
1732980390000|2024-11-30 15:26:30|95.95|95.55|95.97|95.57|95.97|95.57|95.95|95.55|7
1732980400000|2024-11-30 15:26:40|95.98|95.58|96|95.6|96.03|95.63|95.98|95.58|12
1732980410000|2024-11-30 15:26:50|95.99|95.59|95.95|95.55|95.99|95.59|95.94|95.54|16
1732980420000|2024-11-30 15:27:00|95.94|95.54|95.92|95.52|95.94|95.54|95.9|95.5|17
1732980430000|2024-11-30 15:27:10|95.9|95.5|95.85|95.45|95.9|95.5|95.84|95.44|11
1732980440000|2024-11-30 15:27:20|95.86|95.46|95.84|95.44|95.87|95.47|95.84|95.44|16
1732980450000|2024-11-30 15:27:30|95.83|95.43|95.82|95.42|95.84|95.44|95.79|95.39|8
1732980460000|2024-11-30 15:27:40|95.83|95.43|95.82|95.42|95.83|95.43|95.77|95.37|10
1732980470000|2024-11-30 15:27:50|95.83|95.43|95.82|95.42|95.84|95.44|95.79|95.39|20
1732980480000|2024-11-30 15:28:00|95.83|95.43|95.76|95.36|95.83|95.43|95.75|95.35|18
1732980490000|2024-11-30 15:28:10|95.77|95.37|95.77|95.37|95.77|95.37|95.76|95.36|7
1732980500000|2024-11-30 15:28:20|95.76|95.36|95.74|95.34|95.76|95.36|95.73|95.33|13
1732980510000|2024-11-30 15:28:30|95.75|95.35|95.78|95.38|95.8|95.4|95.74|95.34|16
1732980520000|2024-11-30 15:28:40|95.79|95.39|95.83|95.43|95.83|95.43|95.79|95.39|4
1732980530000|2024-11-30 15:28:50|95.82|95.42|95.79|95.39|95.82|95.42|95.78|95.38|11
1732980540000|2024-11-30 15:29:00|95.78|95.38|95.84|95.44|95.84|95.44|95.78|95.38|12
1732980550000|2024-11-30 15:29:10|95.85|95.45|95.9|95.5|95.9|95.5|95.85|95.45|12
1732980560000|2024-11-30 15:29:20|95.91|95.51|95.94|95.54|95.96|95.56|95.91|95.51|8
1732980570000|2024-11-30 15:29:30|95.95|95.55|95.97|95.57|95.99|95.59|95.95|95.55|16
1732980580000|2024-11-30 15:29:40|95.96|95.56|95.91|95.51|95.97|95.57|95.9|95.5|17
1732980590000|2024-11-30 15:29:50|95.9|95.5|95.97|95.57|95.97|95.57|95.88|95.48|18
1732980600000|2024-11-30 15:30:00|95.95|95.55|95.87|95.47|95.97|95.57|95.87|95.47|17
1732980610000|2024-11-30 15:30:10|95.88|95.48|95.87|95.47|95.89|95.49|95.87|95.47|18
1732980620000|2024-11-30 15:30:20|95.86|95.46|95.85|95.45|95.87|95.47|95.85|95.45|6
1732980630000|2024-11-30 15:30:30|95.86|95.46|95.89|95.49|95.9|95.5|95.84|95.44|14
1732980640000|2024-11-30 15:30:40|95.88|95.48|95.89|95.49|95.92|95.52|95.85|95.45|24
1732980650000|2024-11-30 15:30:50|95.88|95.48|95.84|95.44|95.88|95.48|95.83|95.43|7
1732980660000|2024-11-30 15:31:00|95.83|95.43|95.84|95.44|95.86|95.46|95.82|95.42|12
1732980670000|2024-11-30 15:31:10|95.83|95.43|95.87|95.47|95.9|95.5|95.83|95.43|17
1732980680000|2024-11-30 15:31:20|95.86|95.46|95.86|95.46|95.87|95.47|95.85|95.45|7
1732980690000|2024-11-30 15:31:30|95.85|95.45|95.83|95.43|95.88|95.48|95.82|95.42|18
1732980700000|2024-11-30 15:31:40|95.82|95.42|95.79|95.39|95.82|95.42|95.77|95.37|11
1732980710000|2024-11-30 15:31:50|95.82|95.42|95.79|95.39|95.82|95.42|95.78|95.38|11
1732980720000|2024-11-30 15:32:00|95.78|95.38|95.78|95.38|95.83|95.43|95.77|95.37|18
1732980730000|2024-11-30 15:32:10|95.77|95.37|95.89|95.49|95.89|95.49|95.77|95.37|14
1732980740000|2024-11-30 15:32:20|95.87|95.47|95.77|95.37|95.87|95.47|95.77|95.37|19
1732980750000|2024-11-30 15:32:30|95.76|95.36|95.68|95.28|95.76|95.36|95.68|95.28|13
1732980760000|2024-11-30 15:32:40|95.67|95.27|95.69|95.29|95.69|95.29|95.62|95.22|20
1732980770000|2024-11-30 15:32:50|95.68|95.28|95.66|95.26|95.69|95.29|95.66|95.26|9
1732980780000|2024-11-30 15:33:00|95.67|95.27|95.59|95.19|95.67|95.27|95.59|95.19|13
1732980790000|2024-11-30 15:33:10|95.58|95.18|95.66|95.26|95.67|95.27|95.58|95.18|13
1732980800000|2024-11-30 15:33:20|95.67|95.27|95.68|95.28|95.7|95.3|95.67|95.27|6
1732980810000|2024-11-30 15:33:30|95.67|95.27|95.66|95.26|95.67|95.27|95.64|95.24|12
1732980820000|2024-11-30 15:33:40|95.68|95.28|95.68|95.28|95.69|95.29|95.67|95.27|10
1732980830000|2024-11-30 15:33:50|95.67|95.27|95.63|95.23|95.68|95.28|95.63|95.23|10
1732980840000|2024-11-30 15:34:00|95.65|95.25|95.56|95.16|95.69|95.29|95.56|95.16|20
1732980850000|2024-11-30 15:34:10|95.57|95.17|95.59|95.19|95.59|95.19|95.57|95.17|14
1732980860000|2024-11-30 15:34:20|95.6|95.2|95.58|95.18|95.62|95.22|95.58|95.18|11
1732980870000|2024-11-30 15:34:30|95.57|95.17|95.57|95.17|95.59|95.19|95.56|95.16|9
1732980880000|2024-11-30 15:34:40|95.58|95.18|95.59|95.19|95.59|95.19|95.58|95.18|2
1732980890000|2024-11-30 15:34:50|95.6|95.2|95.6|95.2|95.6|95.2|95.57|95.17|8
1732980900000|2024-11-30 15:35:00|95.61|95.21|95.62|95.22|95.66|95.26|95.61|95.21|13
1732980910000|2024-11-30 15:35:10|95.61|95.21|95.65|95.25|95.66|95.26|95.59|95.19|15
1732980920000|2024-11-30 15:35:20|95.64|95.24|95.69|95.29|95.69|95.29|95.63|95.23|15
1732980930000|2024-11-30 15:35:30|95.68|95.28|95.66|95.26|95.69|95.29|95.65|95.25|15
1732980940000|2024-11-30 15:35:40|95.68|95.28|95.68|95.28|95.69|95.29|95.67|95.27|7
1732980950000|2024-11-30 15:35:50|95.69|95.29|95.65|95.25|95.69|95.29|95.64|95.24|13
1732980960000|2024-11-30 15:36:00|95.66|95.26|95.67|95.27|95.68|95.28|95.66|95.26|11
1732980970000|2024-11-30 15:36:10|95.66|95.26|95.63|95.23|95.66|95.26|95.62|95.22|10
1732980980000|2024-11-30 15:36:20|95.62|95.22|95.63|95.23|95.64|95.24|95.62|95.22|10
1732980990000|2024-11-30 15:36:30|95.64|95.24|95.63|95.23|95.64|95.24|95.63|95.23|8
1732981000000|2024-11-30 15:36:40|95.62|95.22|95.62|95.22|95.63|95.23|95.59|95.19|6
1732981010000|2024-11-30 15:36:50|95.63|95.23|95.59|95.19|95.64|95.24|95.59|95.19|8
1732981020000|2024-11-30 15:37:00|95.58|95.18|95.55|95.15|95.58|95.18|95.55|95.15|4
1732981030000|2024-11-30 15:37:10|95.56|95.16|95.6|95.2|95.61|95.21|95.55|95.15|10
1732981040000|2024-11-30 15:37:20|95.61|95.21|95.66|95.26|95.66|95.26|95.61|95.21|6
1732981050000|2024-11-30 15:37:30|95.67|95.27|95.68|95.28|95.69|95.29|95.67|95.27|4
1732981060000|2024-11-30 15:37:40|95.69|95.29|95.68|95.28|95.7|95.3|95.68|95.28|3
1732981070000|2024-11-30 15:37:50|95.69|95.29|95.74|95.34|95.74|95.34|95.69|95.29|4
1732981080000|2024-11-30 15:38:00|95.73|95.33|95.66|95.26|95.73|95.33|95.63|95.23|12
1732981090000|2024-11-30 15:38:10|95.69|95.29|95.68|95.28|95.72|95.32|95.67|95.27|13
1732981100000|2024-11-30 15:38:20|95.67|95.27|95.72|95.32|95.74|95.34|95.67|95.27|14
1732981110000|2024-11-30 15:38:30|95.73|95.33|95.71|95.31|95.74|95.34|95.71|95.31|8
1732981120000|2024-11-30 15:38:40|95.72|95.32|95.79|95.39|95.8|95.4|95.72|95.32|16
1732981130000|2024-11-30 15:38:50|95.8|95.4|95.72|95.32|95.8|95.4|95.72|95.32|13
1732981140000|2024-11-30 15:39:00|95.71|95.31|95.64|95.24|95.73|95.33|95.64|95.24|13
1732981150000|2024-11-30 15:39:10|95.63|95.23|95.72|95.32|95.73|95.33|95.62|95.22|15
1732981160000|2024-11-30 15:39:20|95.73|95.33|95.73|95.33|95.77|95.37|95.73|95.33|11
1732981170000|2024-11-30 15:39:30|95.72|95.32|95.67|95.27|95.72|95.32|95.67|95.27|18
1732981180000|2024-11-30 15:39:40|95.66|95.26|95.63|95.23|95.67|95.27|95.63|95.23|9
1732981190000|2024-11-30 15:39:50|95.64|95.24|95.67|95.27|95.67|95.27|95.63|95.23|10
1732981200000|2024-11-30 15:40:00|95.68|95.28|95.72|95.32|95.74|95.34|95.67|95.27|23
1732981210000|2024-11-30 15:40:10|95.71|95.31|95.67|95.27|95.71|95.31|95.65|95.25|11
1732981220000|2024-11-30 15:40:20|95.68|95.28|95.74|95.34|95.77|95.37|95.68|95.28|9
1732981230000|2024-11-30 15:40:30|95.73|95.33|95.71|95.31|95.74|95.34|95.7|95.3|14
1732981240000|2024-11-30 15:40:40|95.72|95.32|95.71|95.31|95.74|95.34|95.7|95.3|9
1732981250000|2024-11-30 15:40:50|95.7|95.3|95.73|95.33|95.74|95.34|95.7|95.3|11
1732981260000|2024-11-30 15:41:00|95.74|95.34|95.82|95.42|95.82|95.42|95.74|95.34|25
1732981270000|2024-11-30 15:41:10|95.81|95.41|95.82|95.42|95.86|95.46|95.81|95.41|19
1732981280000|2024-11-30 15:41:20|95.83|95.43|95.74|95.34|95.83|95.43|95.74|95.34|24
1732981290000|2024-11-30 15:41:30|95.75|95.35|95.76|95.36|95.76|95.36|95.75|95.35|6
1732981300000|2024-11-30 15:41:40|95.75|95.35|95.75|95.35|95.75|95.35|95.73|95.33|11
1732981310000|2024-11-30 15:41:50|95.74|95.34|95.76|95.36|95.76|95.36|95.72|95.32|13
1732981320000|2024-11-30 15:42:00|95.77|95.37|95.84|95.44|95.86|95.46|95.76|95.36|24
1732981330000|2024-11-30 15:42:10|95.85|95.45|95.77|95.37|95.86|95.46|95.76|95.36|17
1732981340000|2024-11-30 15:42:20|95.76|95.36|95.75|95.35|95.77|95.37|95.75|95.35|12
1732981350000|2024-11-30 15:42:30|95.76|95.36|95.75|95.35|95.76|95.36|95.74|95.34|10
1732981360000|2024-11-30 15:42:40|95.76|95.36|95.71|95.31|95.76|95.36|95.69|95.29|16
1732981370000|2024-11-30 15:42:50|95.7|95.3|95.68|95.28|95.71|95.31|95.65|95.25|13
1732981380000|2024-11-30 15:43:00|95.69|95.29|95.68|95.28|95.71|95.31|95.65|95.25|22
1732981390000|2024-11-30 15:43:10|95.67|95.27|95.63|95.23|95.68|95.28|95.63|95.23|18
1732981400000|2024-11-30 15:43:20|95.61|95.21|95.61|95.21|95.61|95.21|95.59|95.19|15
1732981410000|2024-11-30 15:43:30|95.62|95.22|95.71|95.31|95.71|95.31|95.62|95.22|10
1732981420000|2024-11-30 15:43:40|95.7|95.3|95.71|95.31|95.71|95.31|95.67|95.27|12
1732981430000|2024-11-30 15:43:50|95.72|95.32|95.71|95.31|95.74|95.34|95.71|95.31|16
1732981440000|2024-11-30 15:44:00|95.7|95.3|95.7|95.3|95.71|95.31|95.67|95.27|11
1732981450000|2024-11-30 15:44:10|95.69|95.29|95.64|95.24|95.7|95.3|95.64|95.24|11
1732981460000|2024-11-30 15:44:20|95.62|95.22|95.65|95.25|95.65|95.25|95.62|95.22|15
1732981470000|2024-11-30 15:44:30|95.64|95.24|95.65|95.25|95.66|95.26|95.64|95.24|6
1732981480000|2024-11-30 15:44:40|95.64|95.24|95.63|95.23|95.64|95.24|95.61|95.21|7
1732981490000|2024-11-30 15:44:50|95.64|95.24|95.61|95.21|95.64|95.24|95.61|95.21|6
1732981500000|2024-11-30 15:45:00|95.62|95.22|95.74|95.34|95.76|95.36|95.62|95.22|10
1732981510000|2024-11-30 15:45:10|95.76|95.36|95.72|95.32|95.78|95.38|95.72|95.32|19
1732981520000|2024-11-30 15:45:20|95.71|95.31|95.65|95.25|95.71|95.31|95.65|95.25|12
1732981530000|2024-11-30 15:45:30|95.66|95.26|95.72|95.32|95.73|95.33|95.66|95.26|15
1732981540000|2024-11-30 15:45:40|95.73|95.33|95.76|95.36|95.76|95.36|95.72|95.32|12
1732981550000|2024-11-30 15:45:50|95.75|95.35|95.83|95.43|95.85|95.45|95.74|95.34|21
1732981560000|2024-11-30 15:46:00|95.81|95.41|95.82|95.42|95.85|95.45|95.8|95.4|12
1732981570000|2024-11-30 15:46:10|95.8|95.4|95.8|95.4|95.83|95.43|95.8|95.4|17
1732981580000|2024-11-30 15:46:20|95.77|95.37|95.77|95.37|95.79|95.39|95.77|95.37|13
1732981590000|2024-11-30 15:46:30|95.78|95.38|95.71|95.31|95.78|95.38|95.71|95.31|17
1732981600000|2024-11-30 15:46:40|95.72|95.32|95.7|95.3|95.72|95.32|95.7|95.3|8
1732981610000|2024-11-30 15:46:50|95.71|95.31|95.73|95.33|95.74|95.34|95.67|95.27|17
1732981620000|2024-11-30 15:47:00|95.74|95.34|95.75|95.35|95.76|95.36|95.73|95.33|16
1732981630000|2024-11-30 15:47:10|95.74|95.34|95.75|95.35|95.75|95.35|95.74|95.34|2
1732981640000|2024-11-30 15:47:20|95.76|95.36|95.8|95.4|95.8|95.4|95.76|95.36|5
1732981650000|2024-11-30 15:47:30|95.78|95.38|95.8|95.4|95.81|95.41|95.76|95.36|15
1732981660000|2024-11-30 15:47:40|95.81|95.41|95.82|95.42|95.82|95.42|95.8|95.4|4
1732981670000|2024-11-30 15:47:50|95.83|95.43|95.82|95.42|95.84|95.44|95.82|95.42|3
1732981680000|2024-11-30 15:48:00|95.83|95.43|95.95|95.55|95.95|95.55|95.83|95.43|9
1732981690000|2024-11-30 15:48:10|95.96|95.56|96.02|95.62|96.03|95.63|95.95|95.55|13
1732981700000|2024-11-30 15:48:20|96.03|95.63|96.08|95.68|96.08|95.68|96.03|95.63|11
1732981710000|2024-11-30 15:48:30|96.07|95.67|96.1|95.7|96.1|95.7|96.06|95.66|16
1732981720000|2024-11-30 15:48:40|96.11|95.71|96.16|95.76|96.16|95.76|96.11|95.71|8
1732981730000|2024-11-30 15:48:50|96.15|95.75|96.12|95.72|96.16|95.76|96.12|95.72|8
1732981740000|2024-11-30 15:49:00|96.13|95.73|96.04|95.64|96.13|95.73|96.03|95.63|20
1732981750000|2024-11-30 15:49:10|96.05|95.65|96.05|95.65|96.05|95.65|96.02|95.62|16
1732981760000|2024-11-30 15:49:20|96.06|95.66|96.1|95.7|96.1|95.7|96.06|95.66|4
1732981770000|2024-11-30 15:49:30|96.08|95.68|96.09|95.69|96.09|95.69|96.08|95.68|6
1732981780000|2024-11-30 15:49:40|96.1|95.7|96.12|95.72|96.13|95.73|96.1|95.7|9
1732981790000|2024-11-30 15:49:50|96.14|95.74|96.1|95.7|96.14|95.74|96.1|95.7|10
1732981800000|2024-11-30 15:50:00|96.11|95.71|96.1|95.7|96.11|95.71|96.09|95.69|13
1732981810000|2024-11-30 15:50:10|96.09|95.69|96.09|95.69|96.1|95.7|96.03|95.63|19
1732981820000|2024-11-30 15:50:20|96.08|95.68|96.07|95.67|96.09|95.69|96.05|95.65|17
1732981830000|2024-11-30 15:50:30|96.08|95.68|96.09|95.69|96.1|95.7|96.07|95.67|6
1732981840000|2024-11-30 15:50:40|96.1|95.7|96.03|95.63|96.1|95.7|96.02|95.62|13
1732981850000|2024-11-30 15:50:50|96.04|95.64|96.03|95.63|96.04|95.64|96.01|95.61|14
1732981860000|2024-11-30 15:51:00|96.05|95.65|96.01|95.61|96.07|95.67|96.01|95.61|9
1732981870000|2024-11-30 15:51:10|96.02|95.62|96.1|95.7|96.1|95.7|96.01|95.61|15
1732981880000|2024-11-30 15:51:20|96.09|95.69|96.05|95.65|96.09|95.69|96.04|95.64|14
1732981890000|2024-11-30 15:51:30|96.04|95.64|96.03|95.63|96.04|95.64|96|95.6|10
1732981900000|2024-11-30 15:51:40|96.04|95.64|96.04|95.64|96.04|95.64|96.03|95.63|7
1732981910000|2024-11-30 15:51:50|96.05|95.65|96.04|95.64|96.05|95.65|96.03|95.63|8
1732981920000|2024-11-30 15:52:00|96.03|95.63|96.01|95.61|96.05|95.65|96|95.6|16
1732981930000|2024-11-30 15:52:10|96|95.6|96|95.6|96.01|95.61|95.99|95.59|12
1732981940000|2024-11-30 15:52:20|96.01|95.61|95.97|95.57|96.01|95.61|95.97|95.57|15
1732981950000|2024-11-30 15:52:30|95.98|95.58|96.01|95.61|96.01|95.61|95.97|95.57|10
1732981960000|2024-11-30 15:52:40|96.02|95.62|96.04|95.64|96.04|95.64|96|95.6|12
1732981970000|2024-11-30 15:52:50|96.03|95.63|96.02|95.62|96.03|95.63|96.01|95.61|4
1732981980000|2024-11-30 15:53:00|96.01|95.61|96.03|95.63|96.03|95.63|96.01|95.61|5
1732981990000|2024-11-30 15:53:10|96.02|95.62|96.01|95.61|96.04|95.64|96.01|95.61|13
1732982000000|2024-11-30 15:53:20|96.02|95.62|95.91|95.51|96.02|95.62|95.91|95.51|12
1732982010000|2024-11-30 15:53:30|95.9|95.5|95.93|95.53|95.93|95.53|95.89|95.49|12
1732982020000|2024-11-30 15:53:40|95.91|95.51|95.99|95.59|96|95.6|95.91|95.51|15
1732982030000|2024-11-30 15:53:50|95.98|95.58|96|95.6|96.03|95.63|95.98|95.58|12
1732982040000|2024-11-30 15:54:00|95.99|95.59|95.97|95.57|95.99|95.59|95.96|95.56|9
1732982050000|2024-11-30 15:54:10|95.96|95.56|95.92|95.52|95.97|95.57|95.92|95.52|7
1732982060000|2024-11-30 15:54:20|95.91|95.51|95.94|95.54|95.94|95.54|95.9|95.5|9
1732982070000|2024-11-30 15:54:30|95.96|95.56|95.95|95.55|96.01|95.61|95.95|95.55|10
1732982080000|2024-11-30 15:54:40|95.94|95.54|95.92|95.52|95.94|95.54|95.91|95.51|9
1732982090000|2024-11-30 15:54:50|95.93|95.53|95.97|95.57|95.97|95.57|95.93|95.53|11
1732982100000|2024-11-30 15:55:00|95.96|95.56|95.96|95.56|95.97|95.57|95.94|95.54|12
1732982110000|2024-11-30 15:55:10|95.92|95.52|95.89|95.49|95.92|95.52|95.88|95.48|11
1732982120000|2024-11-30 15:55:20|95.92|95.52|95.9|95.5|95.93|95.53|95.89|95.49|14
1732982130000|2024-11-30 15:55:30|95.91|95.51|95.86|95.46|95.91|95.51|95.84|95.44|12
1732982140000|2024-11-30 15:55:40|95.84|95.44|95.83|95.43|95.84|95.44|95.81|95.41|7
1732982150000|2024-11-30 15:55:50|95.82|95.42|95.86|95.46|95.88|95.48|95.82|95.42|8
1732982160000|2024-11-30 15:56:00|95.88|95.48|95.86|95.46|95.9|95.5|95.86|95.46|9
1732982170000|2024-11-30 15:56:10|95.88|95.48|95.86|95.46|95.88|95.48|95.86|95.46|6
1732982180000|2024-11-30 15:56:20|95.85|95.45|95.83|95.43|95.85|95.45|95.83|95.43|7
1732982190000|2024-11-30 15:56:30|95.82|95.42|95.78|95.38|95.82|95.42|95.78|95.38|6
1732982200000|2024-11-30 15:56:40|95.79|95.39|95.74|95.34|95.79|95.39|95.73|95.33|7
1732982210000|2024-11-30 15:56:50|95.72|95.32|95.76|95.36|95.76|95.36|95.72|95.32|9
1732982220000|2024-11-30 15:57:00|95.75|95.35|95.78|95.38|95.78|95.38|95.74|95.34|18
1732982230000|2024-11-30 15:57:10|95.77|95.37|95.81|95.41|95.82|95.42|95.77|95.37|14
1732982240000|2024-11-30 15:57:20|95.8|95.4|95.76|95.36|95.8|95.4|95.76|95.36|12
1732982250000|2024-11-30 15:57:30|95.77|95.37|95.8|95.4|95.8|95.4|95.74|95.34|16
1732982260000|2024-11-30 15:57:40|95.79|95.39|95.8|95.4|95.8|95.4|95.79|95.39|2
1732982270000|2024-11-30 15:57:50|95.79|95.39|95.79|95.39|95.79|95.39|95.79|95.39|1
1732982280000|2024-11-30 15:58:00|95.77|95.37|95.76|95.36|95.8|95.4|95.75|95.35|14
1732982290000|2024-11-30 15:58:10|95.75|95.35|95.73|95.33|95.77|95.37|95.73|95.33|12
1732982300000|2024-11-30 15:58:20|95.72|95.32|95.66|95.26|95.72|95.32|95.66|95.26|21
1732982310000|2024-11-30 15:58:30|95.65|95.25|95.59|95.19|95.66|95.26|95.59|95.19|11
1732982320000|2024-11-30 15:58:40|95.58|95.18|95.66|95.26|95.67|95.27|95.58|95.18|15
1732982330000|2024-11-30 15:58:50|95.67|95.27|95.57|95.17|95.67|95.27|95.57|95.17|12
1732982340000|2024-11-30 15:59:00|95.58|95.18|95.53|95.13|95.6|95.2|95.53|95.13|18
1732982350000|2024-11-30 15:59:10|95.52|95.12|95.57|95.17|95.57|95.17|95.52|95.12|8
1732982360000|2024-11-30 15:59:20|95.56|95.16|95.51|95.11|95.56|95.16|95.51|95.11|6
1732982370000|2024-11-30 15:59:30|95.5|95.1|95.43|95.03|95.51|95.11|95.42|95.02|11
1732982380000|2024-11-30 15:59:40|95.42|95.02|95.43|95.03|95.43|95.03|95.39|94.99|7
1732982390000|2024-11-30 15:59:50|95.42|95.02|95.38|94.98|95.46|95.06|95.38|94.98|13
1732982400000|2024-11-30 16:00:00|95.37|94.97|95.35|94.95|95.38|94.98|95.35|94.95|7
1732982410000|2024-11-30 16:00:10|95.34|94.94|95.4|95|95.4|95|95.33|94.93|11
1732982420000|2024-11-30 16:00:20|95.39|94.99|95.37|94.97|95.39|94.99|95.35|94.95|6
1732982430000|2024-11-30 16:00:30|95.38|94.98|95.5|95.1|95.5|95.1|95.38|94.98|19
1732982440000|2024-11-30 16:00:40|95.49|95.09|95.49|95.09|95.5|95.1|95.46|95.06|13
1732982450000|2024-11-30 16:00:50|95.47|95.07|95.47|95.07|95.52|95.12|95.47|95.07|15
1732982460000|2024-11-30 16:01:00|95.48|95.08|95.43|95.03|95.48|95.08|95.42|95.02|7
1732982470000|2024-11-30 16:01:10|95.42|95.02|95.49|95.09|95.49|95.09|95.4|95|11
1732982480000|2024-11-30 16:01:20|95.48|95.08|95.45|95.05|95.52|95.12|95.45|95.05|17
1732982490000|2024-11-30 16:01:30|95.44|95.04|95.42|95.02|95.44|95.04|95.41|95.01|12
1732982500000|2024-11-30 16:01:40|95.44|95.04|95.44|95.04|95.46|95.06|95.43|95.03|13
1732982510000|2024-11-30 16:01:50|95.45|95.05|95.37|94.97|95.45|95.05|95.37|94.97|12
1732982520000|2024-11-30 16:02:00|95.36|94.96|95.37|94.97|95.39|94.99|95.32|94.92|18
1732982530000|2024-11-30 16:02:10|95.35|94.95|95.35|94.95|95.38|94.98|95.31|94.91|15
1732982540000|2024-11-30 16:02:20|95.36|94.96|95.26|94.86|95.36|94.96|95.26|94.86|12
1732982550000|2024-11-30 16:02:30|95.27|94.87|95.24|94.84|95.27|94.87|95.24|94.84|8
1732982560000|2024-11-30 16:02:40|95.25|94.85|95.31|94.91|95.34|94.94|95.25|94.85|13
1732982570000|2024-11-30 16:02:50|95.3|94.9|95.27|94.87|95.31|94.91|95.26|94.86|13
1732982580000|2024-11-30 16:03:00|95.26|94.86|95.24|94.84|95.26|94.86|95.23|94.83|11
1732982590000|2024-11-30 16:03:10|95.23|94.83|95.25|94.85|95.25|94.85|95.23|94.83|3
1732982600000|2024-11-30 16:03:20|95.26|94.86|95.31|94.91|95.33|94.93|95.26|94.86|17
1732982610000|2024-11-30 16:03:30|95.3|94.9|95.24|94.84|95.3|94.9|95.24|94.84|14
1732982620000|2024-11-30 16:03:40|95.23|94.83|95.24|94.84|95.25|94.85|95.23|94.83|8
1732982630000|2024-11-30 16:03:50|95.25|94.85|95.27|94.87|95.27|94.87|95.25|94.85|4
1732982640000|2024-11-30 16:04:00|95.25|94.85|95.26|94.86|95.26|94.86|95.25|94.85|2
1732982650000|2024-11-30 16:04:10|95.25|94.85|95.24|94.84|95.28|94.88|95.24|94.84|7
1732982660000|2024-11-30 16:04:20|95.23|94.83|95.19|94.79|95.23|94.83|95.19|94.79|14
1732982670000|2024-11-30 16:04:30|95.18|94.78|95.19|94.79|95.21|94.81|95.17|94.77|7
1732982680000|2024-11-30 16:04:40|95.18|94.78|95.18|94.78|95.2|94.8|95.18|94.78|4
1732982690000|2024-11-30 16:04:50|95.16|94.76|95.13|94.73|95.17|94.77|95.1|94.7|7
1732982700000|2024-11-30 16:05:00|95.14|94.74|95.2|94.8|95.24|94.84|95.14|94.74|20
1732982710000|2024-11-30 16:05:10|95.21|94.81|95.14|94.74|95.21|94.81|95.07|94.67|19
1732982720000|2024-11-30 16:05:20|95.13|94.73|95.09|94.69|95.13|94.73|95.07|94.67|14
1732982730000|2024-11-30 16:05:30|95.08|94.68|95.12|94.72|95.12|94.72|95.07|94.67|15
1732982740000|2024-11-30 16:05:40|95.11|94.71|95.09|94.69|95.13|94.73|95.06|94.66|13
1732982750000|2024-11-30 16:05:50|95.08|94.68|95.07|94.67|95.08|94.68|95.04|94.64|14
1732982760000|2024-11-30 16:06:00|95.08|94.68|95.08|94.68|95.16|94.76|95.07|94.67|23
1732982770000|2024-11-30 16:06:10|95.09|94.69|95.12|94.72|95.12|94.72|95.08|94.68|10
1732982780000|2024-11-30 16:06:20|95.13|94.73|95.28|94.88|95.28|94.88|95.13|94.73|14
1732982790000|2024-11-30 16:06:30|95.27|94.87|95.25|94.85|95.31|94.91|95.24|94.84|19
1732982800000|2024-11-30 16:06:40|95.26|94.86|95.25|94.85|95.3|94.9|95.25|94.85|14
1732982810000|2024-11-30 16:06:50|95.26|94.86|95.25|94.85|95.28|94.88|95.25|94.85|11
1732982820000|2024-11-30 16:07:00|95.26|94.86|95.27|94.87|95.3|94.9|95.25|94.85|16
1732982830000|2024-11-30 16:07:10|95.26|94.86|95.16|94.76|95.26|94.86|95.15|94.75|22
1732982840000|2024-11-30 16:07:20|95.15|94.75|95.12|94.72|95.16|94.76|95.12|94.72|12
1732982850000|2024-11-30 16:07:30|95.13|94.73|95.13|94.73|95.13|94.73|95.09|94.69|13
1732982860000|2024-11-30 16:07:40|95.12|94.72|95.01|94.61|95.12|94.72|95|94.6|14
1732982870000|2024-11-30 16:07:50|95|94.6|94.99|94.59|95.01|94.61|94.95|94.55|11
1732982880000|2024-11-30 16:08:00|95|94.6|95.01|94.61|95.03|94.63|95|94.6|12
1732982890000|2024-11-30 16:08:10|95|94.6|94.99|94.59|95.01|94.61|94.99|94.59|12
1732982900000|2024-11-30 16:08:20|95|94.6|95.04|94.64|95.08|94.68|95|94.6|14
1732982910000|2024-11-30 16:08:30|95.05|94.65|95.07|94.67|95.11|94.71|95.05|94.65|20
1732982920000|2024-11-30 16:08:40|95.08|94.68|95.1|94.7|95.1|94.7|95.07|94.67|13
1732982930000|2024-11-30 16:08:50|95.11|94.71|95.15|94.75|95.15|94.75|95.11|94.71|11
1732982940000|2024-11-30 16:09:00|95.14|94.74|95.04|94.64|95.15|94.75|95.04|94.64|18
1732982950000|2024-11-30 16:09:10|95.05|94.65|95.05|94.65|95.06|94.66|95.04|94.64|11
1732982960000|2024-11-30 16:09:20|95.06|94.66|95|94.6|95.06|94.66|95|94.6|9
1732982970000|2024-11-30 16:09:30|95.01|94.61|94.99|94.59|95.01|94.61|94.98|94.58|6
1732982980000|2024-11-30 16:09:40|94.98|94.58|94.91|94.51|94.98|94.58|94.83|94.43|24
1732982990000|2024-11-30 16:09:50|94.92|94.52|94.95|94.55|94.95|94.55|94.92|94.52|20
1732983000000|2024-11-30 16:10:00|94.94|94.54|94.83|94.43|94.94|94.54|94.82|94.42|24
1732983010000|2024-11-30 16:10:10|94.84|94.44|94.83|94.43|94.84|94.44|94.82|94.42|16
1732983020000|2024-11-30 16:10:20|94.84|94.44|94.9|94.5|94.91|94.51|94.83|94.43|15
1732983030000|2024-11-30 16:10:30|94.91|94.51|94.91|94.51|94.92|94.52|94.89|94.49|9
1732983040000|2024-11-30 16:10:40|94.9|94.5|94.83|94.43|94.9|94.5|94.83|94.43|17
1732983050000|2024-11-30 16:10:50|94.84|94.44|94.86|94.46|94.87|94.47|94.83|94.43|13
1732983060000|2024-11-30 16:11:00|94.85|94.45|94.93|94.53|94.93|94.53|94.85|94.45|17
1732983070000|2024-11-30 16:11:10|94.92|94.52|94.89|94.49|94.93|94.53|94.87|94.47|17
1732983080000|2024-11-30 16:11:20|94.88|94.48|94.94|94.54|94.94|94.54|94.88|94.48|8
1732983090000|2024-11-30 16:11:30|94.92|94.52|94.92|94.52|94.93|94.53|94.85|94.45|16
1732983100000|2024-11-30 16:11:40|94.91|94.51|94.96|94.56|94.96|94.56|94.91|94.51|8
1732983110000|2024-11-30 16:11:50|94.95|94.55|94.96|94.56|95|94.6|94.95|94.55|14
1732983120000|2024-11-30 16:12:00|94.97|94.57|94.98|94.58|94.99|94.59|94.97|94.57|6
1732983130000|2024-11-30 16:12:10|94.99|94.59|95.02|94.62|95.03|94.63|94.98|94.58|10
1732983140000|2024-11-30 16:12:20|95.01|94.61|94.88|94.48|95.01|94.61|94.88|94.48|18
1732983150000|2024-11-30 16:12:30|94.89|94.49|94.9|94.5|94.91|94.51|94.85|94.45|18
1732983160000|2024-11-30 16:12:40|94.89|94.49|94.92|94.52|94.92|94.52|94.89|94.49|8
1732983170000|2024-11-30 16:12:50|94.93|94.53|94.92|94.52|94.94|94.54|94.91|94.51|10
1732983180000|2024-11-30 16:13:00|94.9|94.5|94.89|94.49|94.9|94.5|94.87|94.47|12
1732983190000|2024-11-30 16:13:10|94.88|94.48|94.79|94.39|94.88|94.48|94.77|94.37|15
1732983200000|2024-11-30 16:13:20|94.8|94.4|94.8|94.4|94.8|94.4|94.78|94.38|6
1732983210000|2024-11-30 16:13:30|94.81|94.41|94.83|94.43|94.83|94.43|94.8|94.4|12
1732983220000|2024-11-30 16:13:40|94.84|94.44|94.8|94.4|94.85|94.45|94.79|94.39|10
1732983230000|2024-11-30 16:13:50|94.81|94.41|94.82|94.42|94.82|94.42|94.81|94.41|10
1732983240000|2024-11-30 16:14:00|94.83|94.43|94.77|94.37|94.83|94.43|94.77|94.37|9
1732983250000|2024-11-30 16:14:10|94.76|94.36|94.71|94.31|94.78|94.38|94.7|94.3|10
1732983260000|2024-11-30 16:14:20|94.72|94.32|94.72|94.32|94.74|94.34|94.7|94.3|8
1732983270000|2024-11-30 16:14:30|94.7|94.3|94.64|94.24|94.7|94.3|94.64|94.24|10
1732983280000|2024-11-30 16:14:40|94.63|94.23|94.61|94.21|94.63|94.23|94.58|94.18|10
1732983290000|2024-11-30 16:14:50|94.6|94.2|94.59|94.19|94.61|94.21|94.59|94.19|4
1732983300000|2024-11-30 16:15:00|94.58|94.18|94.52|94.12|94.58|94.18|94.52|94.12|10
1732983310000|2024-11-30 16:15:10|94.51|94.11|94.52|94.12|94.53|94.13|94.51|94.11|14
1732983320000|2024-11-30 16:15:20|94.53|94.13|94.49|94.09|94.55|94.15|94.49|94.09|16
1732983330000|2024-11-30 16:15:30|94.5|94.1|94.47|94.07|94.53|94.13|94.47|94.07|21
1732983340000|2024-11-30 16:15:40|94.48|94.08|94.5|94.1|94.53|94.13|94.47|94.07|12
1732983350000|2024-11-30 16:15:50|94.51|94.11|94.47|94.07|94.51|94.11|94.46|94.06|7
1732983360000|2024-11-30 16:16:00|94.46|94.06|94.57|94.17|94.57|94.17|94.46|94.06|15
1732983370000|2024-11-30 16:16:10|94.56|94.16|94.56|94.16|94.57|94.17|94.52|94.12|14
1732983380000|2024-11-30 16:16:20|94.57|94.17|94.58|94.18|94.59|94.19|94.56|94.16|12
1732983390000|2024-11-30 16:16:30|94.59|94.19|94.64|94.24|94.65|94.25|94.58|94.18|17
1732983400000|2024-11-30 16:16:40|94.65|94.25|94.66|94.26|94.67|94.27|94.64|94.24|10
1732983410000|2024-11-30 16:16:50|94.67|94.27|94.68|94.28|94.72|94.32|94.66|94.26|12
1732983420000|2024-11-30 16:17:00|94.69|94.29|94.68|94.28|94.69|94.29|94.67|94.27|4
1732983430000|2024-11-30 16:17:10|94.67|94.27|94.67|94.27|94.68|94.28|94.66|94.26|5
1732983440000|2024-11-30 16:17:20|94.66|94.26|94.66|94.26|94.66|94.26|94.63|94.23|6
1732983450000|2024-11-30 16:17:30|94.65|94.25|94.62|94.22|94.65|94.25|94.62|94.22|4
1732983460000|2024-11-30 16:17:40|94.59|94.19|94.56|94.16|94.59|94.19|94.55|94.15|8
1732983470000|2024-11-30 16:17:50|94.57|94.17|94.58|94.18|94.59|94.19|94.57|94.17|8
1732983480000|2024-11-30 16:18:00|94.57|94.17|94.55|94.15|94.57|94.17|94.54|94.14|12
1732983490000|2024-11-30 16:18:10|94.56|94.16|94.55|94.15|94.56|94.16|94.52|94.12|12
1732983500000|2024-11-30 16:18:20|94.54|94.14|94.56|94.16|94.56|94.16|94.54|94.14|5
1732983510000|2024-11-30 16:18:30|94.55|94.15|94.54|94.14|94.55|94.15|94.53|94.13|7
1732983520000|2024-11-30 16:18:40|94.52|94.12|94.51|94.11|94.55|94.15|94.51|94.11|8
1732983530000|2024-11-30 16:18:50|94.52|94.12|94.52|94.12|94.52|94.12|94.5|94.1|7
1732983540000|2024-11-30 16:19:00|94.51|94.11|94.53|94.13|94.54|94.14|94.51|94.11|10
1732983550000|2024-11-30 16:19:10|94.54|94.14|94.51|94.11|94.54|94.14|94.51|94.11|13
1732983560000|2024-11-30 16:19:20|94.5|94.1|94.47|94.07|94.5|94.1|94.47|94.07|6
1732983570000|2024-11-30 16:19:30|94.48|94.08|94.47|94.07|94.48|94.08|94.46|94.06|8
1732983580000|2024-11-30 16:19:40|94.45|94.05|94.47|94.07|94.47|94.07|94.44|94.04|5
1732983590000|2024-11-30 16:19:50|94.48|94.08|94.47|94.07|94.5|94.1|94.47|94.07|12
1732983600000|2024-11-30 16:20:00|94.48|94.08|94.56|94.16|94.56|94.16|94.47|94.07|14
1732983610000|2024-11-30 16:20:10|94.57|94.17|94.62|94.22|94.62|94.22|94.56|94.16|7
1732983620000|2024-11-30 16:20:20|94.63|94.23|94.63|94.23|94.66|94.26|94.63|94.23|8
1732983630000|2024-11-30 16:20:30|94.62|94.22|94.61|94.21|94.67|94.27|94.61|94.21|17
1732983640000|2024-11-30 16:20:40|94.62|94.22|94.63|94.23|94.63|94.23|94.59|94.19|15
1732983650000|2024-11-30 16:20:50|94.64|94.24|94.64|94.24|94.64|94.24|94.63|94.23|9
1732983660000|2024-11-30 16:21:00|94.63|94.23|94.6|94.2|94.66|94.26|94.6|94.2|10
1732983670000|2024-11-30 16:21:10|94.57|94.17|94.61|94.21|94.62|94.22|94.57|94.17|14
1732983680000|2024-11-30 16:21:20|94.6|94.2|94.62|94.22|94.63|94.23|94.59|94.19|14
1732983690000|2024-11-30 16:21:30|94.63|94.23|94.56|94.16|94.63|94.23|94.56|94.16|8
1732983700000|2024-11-30 16:21:40|94.57|94.17|94.61|94.21|94.62|94.22|94.57|94.17|6
1732983710000|2024-11-30 16:21:50|94.6|94.2|94.65|94.25|94.65|94.25|94.59|94.19|10
1732983720000|2024-11-30 16:22:00|94.66|94.26|94.66|94.26|94.72|94.32|94.66|94.26|15
1732983730000|2024-11-30 16:22:10|94.67|94.27|94.74|94.34|94.74|94.34|94.64|94.24|18
1732983740000|2024-11-30 16:22:20|94.75|94.35|94.63|94.23|94.78|94.38|94.63|94.23|12
1732983750000|2024-11-30 16:22:30|94.62|94.22|94.62|94.22|94.64|94.24|94.62|94.22|6
1732983760000|2024-11-30 16:22:40|94.63|94.23|94.66|94.26|94.66|94.26|94.6|94.2|18
1732983770000|2024-11-30 16:22:50|94.67|94.27|94.72|94.32|94.72|94.32|94.67|94.27|13
1732983780000|2024-11-30 16:23:00|94.71|94.31|94.66|94.26|94.71|94.31|94.64|94.24|17
1732983790000|2024-11-30 16:23:10|94.65|94.25|94.67|94.27|94.67|94.27|94.64|94.24|9
1732983800000|2024-11-30 16:23:20|94.68|94.28|94.67|94.27|94.68|94.28|94.66|94.26|5
1732983810000|2024-11-30 16:23:30|94.68|94.28|94.68|94.28|94.71|94.31|94.68|94.28|12
1732983820000|2024-11-30 16:23:40|94.66|94.26|94.63|94.23|94.66|94.26|94.63|94.23|6
1732983830000|2024-11-30 16:23:50|94.62|94.22|94.62|94.22|94.62|94.22|94.58|94.18|10
1732983840000|2024-11-30 16:24:00|94.63|94.23|94.64|94.24|94.65|94.25|94.63|94.23|6
1732983850000|2024-11-30 16:24:10|94.63|94.23|94.57|94.17|94.64|94.24|94.56|94.16|13
1732983860000|2024-11-30 16:24:20|94.58|94.18|94.62|94.22|94.64|94.24|94.58|94.18|10
1732983870000|2024-11-30 16:24:30|94.61|94.21|94.63|94.23|94.63|94.23|94.6|94.2|4
1732983880000|2024-11-30 16:24:40|94.62|94.22|94.66|94.26|94.66|94.26|94.62|94.22|5
1732983890000|2024-11-30 16:24:50|94.67|94.27|94.67|94.27|94.69|94.29|94.67|94.27|7
1732983900000|2024-11-30 16:25:00|94.66|94.26|94.65|94.25|94.68|94.28|94.65|94.25|10
1732983910000|2024-11-30 16:25:10|94.64|94.24|94.63|94.23|94.65|94.25|94.63|94.23|10
1732983920000|2024-11-30 16:25:20|94.64|94.24|94.63|94.23|94.64|94.24|94.62|94.22|6
1732983930000|2024-11-30 16:25:30|94.64|94.24|94.67|94.27|94.67|94.27|94.64|94.24|4
1732983940000|2024-11-30 16:25:40|94.68|94.28|94.68|94.28|94.7|94.3|94.68|94.28|5
1732983950000|2024-11-30 16:25:50|94.67|94.27|94.65|94.25|94.67|94.27|94.63|94.23|7
1732983960000|2024-11-30 16:26:00|94.66|94.26|94.73|94.33|94.73|94.33|94.66|94.26|7
1732983970000|2024-11-30 16:26:10|94.74|94.34|94.75|94.35|94.75|94.35|94.73|94.33|9
1732983980000|2024-11-30 16:26:20|94.74|94.34|94.67|94.27|94.74|94.34|94.67|94.27|9
1732983990000|2024-11-30 16:26:30|94.68|94.28|94.72|94.32|94.72|94.32|94.67|94.27|8
1732984000000|2024-11-30 16:26:40|94.71|94.31|94.68|94.28|94.71|94.31|94.64|94.24|12
1732984010000|2024-11-30 16:26:50|94.67|94.27|94.62|94.22|94.67|94.27|94.62|94.22|12
1732984020000|2024-11-30 16:27:00|94.63|94.23|94.63|94.23|94.63|94.23|94.62|94.22|3
1732984030000|2024-11-30 16:27:10|94.64|94.24|94.71|94.31|94.74|94.34|94.64|94.24|7
1732984040000|2024-11-30 16:27:20|94.7|94.3|94.65|94.25|94.7|94.3|94.65|94.25|8
1732984050000|2024-11-30 16:27:30|94.66|94.26|94.62|94.22|94.66|94.26|94.62|94.22|16
1732984060000|2024-11-30 16:27:40|94.61|94.21|94.65|94.25|94.65|94.25|94.61|94.21|6
1732984070000|2024-11-30 16:27:50|94.67|94.27|94.7|94.3|94.71|94.31|94.67|94.27|15
1732984080000|2024-11-30 16:28:00|94.68|94.28|94.71|94.31|94.72|94.32|94.67|94.27|14
1732984090000|2024-11-30 16:28:10|94.7|94.3|94.67|94.27|94.71|94.31|94.66|94.26|13
1732984100000|2024-11-30 16:28:20|94.66|94.26|94.66|94.26|94.67|94.27|94.66|94.26|3
1732984110000|2024-11-30 16:28:30|94.64|94.24|94.65|94.25|94.65|94.25|94.63|94.23|4
1732984120000|2024-11-30 16:28:40|94.64|94.24|94.63|94.23|94.66|94.26|94.63|94.23|5
1732984130000|2024-11-30 16:28:50|94.64|94.24|94.73|94.33|94.73|94.33|94.64|94.24|9
1732984140000|2024-11-30 16:29:00|94.74|94.34|94.62|94.22|94.74|94.34|94.62|94.22|12
1732984150000|2024-11-30 16:29:10|94.63|94.23|94.61|94.21|94.63|94.23|94.61|94.21|15
1732984160000|2024-11-30 16:29:20|94.62|94.22|94.64|94.24|94.64|94.24|94.61|94.21|11
1732984170000|2024-11-30 16:29:30|94.65|94.25|94.64|94.24|94.68|94.28|94.64|94.24|9
1732984180000|2024-11-30 16:29:40|94.63|94.23|94.53|94.13|94.65|94.25|94.53|94.13|12
1732984190000|2024-11-30 16:29:50|94.52|94.12|94.45|94.05|94.52|94.12|94.44|94.04|10
1732984200000|2024-11-30 16:30:00|94.43|94.03|94.42|94.02|94.43|94.03|94.4|94|6
1732984210000|2024-11-30 16:30:10|94.44|94.04|94.43|94.03|94.45|94.05|94.43|94.03|8
1732984220000|2024-11-30 16:30:20|94.42|94.02|94.42|94.02|94.44|94.04|94.41|94.01|10
1732984230000|2024-11-30 16:30:30|94.43|94.03|94.52|94.12|94.52|94.12|94.43|94.03|13
1732984240000|2024-11-30 16:30:40|94.53|94.13|94.52|94.12|94.55|94.15|94.51|94.11|17
1732984250000|2024-11-30 16:30:50|94.53|94.13|94.52|94.12|94.53|94.13|94.47|94.07|15
1732984260000|2024-11-30 16:31:00|94.53|94.13|94.53|94.13|94.56|94.16|94.53|94.13|10
1732984270000|2024-11-30 16:31:10|94.54|94.14|94.53|94.13|94.54|94.14|94.49|94.09|16
1732984280000|2024-11-30 16:31:20|94.52|94.12|94.53|94.13|94.55|94.15|94.52|94.12|8
1732984290000|2024-11-30 16:31:30|94.54|94.14|94.54|94.14|94.55|94.15|94.53|94.13|9
1732984300000|2024-11-30 16:31:40|94.55|94.15|94.63|94.23|94.63|94.23|94.55|94.15|14
1732984310000|2024-11-30 16:31:50|94.64|94.24|94.64|94.24|94.64|94.24|94.62|94.22|5
1732984320000|2024-11-30 16:32:00|94.65|94.25|94.66|94.26|94.71|94.31|94.65|94.25|18
1732984330000|2024-11-30 16:32:10|94.65|94.25|94.64|94.24|94.65|94.25|94.63|94.23|4
1732984340000|2024-11-30 16:32:20|94.65|94.25|94.65|94.25|94.65|94.25|94.64|94.24|9
1732984350000|2024-11-30 16:32:30|94.64|94.24|94.64|94.24|94.64|94.24|94.63|94.23|5
1732984360000|2024-11-30 16:32:40|94.63|94.23|94.66|94.26|94.66|94.26|94.63|94.23|6
1732984370000|2024-11-30 16:32:50|94.65|94.25|94.64|94.24|94.69|94.29|94.64|94.24|12
1732984380000|2024-11-30 16:33:00|94.62|94.22|94.56|94.16|94.62|94.22|94.55|94.15|14
1732984390000|2024-11-30 16:33:10|94.55|94.15|94.55|94.15|94.56|94.16|94.53|94.13|15
1732984400000|2024-11-30 16:33:20|94.56|94.16|94.51|94.11|94.57|94.17|94.51|94.11|8
1732984410000|2024-11-30 16:33:30|94.52|94.12|94.56|94.16|94.56|94.16|94.51|94.11|6
1732984420000|2024-11-30 16:33:40|94.57|94.17|94.56|94.16|94.58|94.18|94.55|94.15|10
1732984430000|2024-11-30 16:33:50|94.55|94.15|94.58|94.18|94.58|94.18|94.54|94.14|14
1732984440000|2024-11-30 16:34:00|94.57|94.17|94.58|94.18|94.64|94.24|94.57|94.17|15
1732984450000|2024-11-30 16:34:10|94.57|94.17|94.59|94.19|94.59|94.19|94.57|94.17|7
1732984460000|2024-11-30 16:34:20|94.61|94.21|94.58|94.18|94.62|94.22|94.58|94.18|9
1732984470000|2024-11-30 16:34:30|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|4
1732984480000|2024-11-30 16:34:40|94.54|94.14|94.54|94.14|94.55|94.15|94.52|94.12|9
1732984490000|2024-11-30 16:34:50|94.55|94.15|94.56|94.16|94.56|94.16|94.54|94.14|6
1732984500000|2024-11-30 16:35:00|94.55|94.15|94.52|94.12|94.55|94.15|94.51|94.11|9
1732984510000|2024-11-30 16:35:10|94.51|94.11|94.44|94.04|94.52|94.12|94.44|94.04|8
1732984520000|2024-11-30 16:35:20|94.42|94.02|94.39|93.99|94.43|94.03|94.39|93.99|8
1732984530000|2024-11-30 16:35:30|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|7
1732984540000|2024-11-30 16:35:40|94.34|93.94|94.36|93.96|94.36|93.96|94.33|93.93|6
1732984550000|2024-11-30 16:35:50|94.35|93.95|94.36|93.96|94.38|93.98|94.34|93.94|11
1732984560000|2024-11-30 16:36:00|94.37|93.97|94.44|94.04|94.44|94.04|94.36|93.96|7
1732984570000|2024-11-30 16:36:10|94.43|94.03|94.42|94.02|94.47|94.07|94.42|94.02|12
1732984580000|2024-11-30 16:36:20|94.43|94.03|94.46|94.06|94.47|94.07|94.43|94.03|9
1732984590000|2024-11-30 16:36:30|94.47|94.07|94.53|94.13|94.53|94.13|94.47|94.07|12
1732984600000|2024-11-30 16:36:40|94.52|94.12|94.5|94.1|94.52|94.12|94.5|94.1|4
1732984610000|2024-11-30 16:36:50|94.51|94.11|94.53|94.13|94.56|94.16|94.51|94.11|8
1732984620000|2024-11-30 16:37:00|94.52|94.12|94.54|94.14|94.57|94.17|94.52|94.12|11
1732984630000|2024-11-30 16:37:10|94.53|94.13|94.55|94.15|94.55|94.15|94.52|94.12|7
1732984640000|2024-11-30 16:37:20|94.56|94.16|94.78|94.38|94.78|94.38|94.56|94.16|16
1732984650000|2024-11-30 16:37:30|94.77|94.37|94.73|94.33|94.79|94.39|94.73|94.33|14
1732984660000|2024-11-30 16:37:40|94.74|94.34|94.65|94.25|94.75|94.35|94.65|94.25|13
1732984670000|2024-11-30 16:37:50|94.66|94.26|94.76|94.36|94.76|94.36|94.66|94.26|12
1732984680000|2024-11-30 16:38:00|94.77|94.37|94.7|94.3|94.77|94.37|94.7|94.3|13
1732984690000|2024-11-30 16:38:10|94.67|94.27|94.61|94.21|94.67|94.27|94.61|94.21|7
1732984700000|2024-11-30 16:38:20|94.62|94.22|94.71|94.31|94.72|94.32|94.62|94.22|14
1732984710000|2024-11-30 16:38:30|94.72|94.32|94.67|94.27|94.74|94.34|94.66|94.26|14
1732984720000|2024-11-30 16:38:40|94.66|94.26|94.65|94.25|94.66|94.26|94.64|94.24|4
1732984730000|2024-11-30 16:38:50|94.64|94.24|94.71|94.31|94.71|94.31|94.64|94.24|10
1732984740000|2024-11-30 16:39:00|94.7|94.3|94.68|94.28|94.7|94.3|94.65|94.25|11
1732984750000|2024-11-30 16:39:10|94.67|94.27|94.63|94.23|94.67|94.27|94.63|94.23|14
1732984760000|2024-11-30 16:39:20|94.62|94.22|94.63|94.23|94.64|94.24|94.62|94.22|6
1732984770000|2024-11-30 16:39:30|94.64|94.24|94.65|94.25|94.65|94.25|94.63|94.23|6
1732984780000|2024-11-30 16:39:40|94.66|94.26|94.67|94.27|94.68|94.28|94.65|94.25|10
1732984790000|2024-11-30 16:39:50|94.66|94.26|94.65|94.25|94.68|94.28|94.65|94.25|7
1732984800000|2024-11-30 16:40:00|94.64|94.24|94.63|94.23|94.64|94.24|94.63|94.23|2
1732984810000|2024-11-30 16:40:10|94.62|94.22|94.62|94.22|94.62|94.22|94.6|94.2|7
1732984820000|2024-11-30 16:40:20|94.61|94.21|94.68|94.28|94.68|94.28|94.61|94.21|17
1732984830000|2024-11-30 16:40:30|94.67|94.27|94.69|94.29|94.69|94.29|94.65|94.25|8
1732984840000|2024-11-30 16:40:40|94.67|94.27|94.67|94.27|94.68|94.28|94.67|94.27|3
1732984850000|2024-11-30 16:40:50|94.66|94.26|94.64|94.24|94.66|94.26|94.64|94.24|3
1732984860000|2024-11-30 16:41:00|94.62|94.22|94.52|94.12|94.62|94.22|94.51|94.11|14
1732984870000|2024-11-30 16:41:10|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|2
1732984880000|2024-11-30 16:41:20|94.53|94.13|94.56|94.16|94.57|94.17|94.53|94.13|9
1732984890000|2024-11-30 16:41:30|94.57|94.17|94.61|94.21|94.61|94.21|94.56|94.16|4
1732984900000|2024-11-30 16:41:40|94.62|94.22|94.65|94.25|94.65|94.25|94.61|94.21|6
1732984910000|2024-11-30 16:41:50|94.64|94.24|94.62|94.22|94.64|94.24|94.62|94.22|3
1732984920000|2024-11-30 16:42:00|94.6|94.2|94.61|94.21|94.62|94.22|94.6|94.2|6
1732984930000|2024-11-30 16:42:10|94.62|94.22|94.64|94.24|94.65|94.25|94.62|94.22|6
1732984940000|2024-11-30 16:42:20|94.65|94.25|94.67|94.27|94.67|94.27|94.65|94.25|6
1732984950000|2024-11-30 16:42:30|94.66|94.26|94.73|94.33|94.75|94.35|94.66|94.26|7
1732984960000|2024-11-30 16:42:40|94.74|94.34|94.72|94.32|94.74|94.34|94.71|94.31|5
1732984970000|2024-11-30 16:42:50|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1732984980000|2024-11-30 16:43:00|94.7|94.3|94.72|94.32|94.72|94.32|94.68|94.28|6
1732984990000|2024-11-30 16:43:10|94.73|94.33|94.74|94.34|94.74|94.34|94.73|94.33|2
1732985000000|2024-11-30 16:43:20|94.73|94.33|94.76|94.36|94.76|94.36|94.73|94.33|6
1732985010000|2024-11-30 16:43:30|94.74|94.34|94.73|94.33|94.74|94.34|94.73|94.33|2
1732985020000|2024-11-30 16:43:40|94.74|94.34|94.75|94.35|94.75|94.35|94.74|94.34|2
1732985030000|2024-11-30 16:43:50|94.74|94.34|94.72|94.32|94.74|94.34|94.72|94.32|5
1732985040000|2024-11-30 16:44:00|94.73|94.33|94.74|94.34|94.76|94.36|94.73|94.33|10
1732985050000|2024-11-30 16:44:10|94.73|94.33|94.76|94.36|94.77|94.37|94.72|94.32|13
1732985060000|2024-11-30 16:44:20|94.75|94.35|94.73|94.33|94.76|94.36|94.73|94.33|5
1732985070000|2024-11-30 16:44:30|94.71|94.31|94.67|94.27|94.71|94.31|94.67|94.27|4
1732985080000|2024-11-30 16:44:40|94.68|94.28|94.67|94.27|94.68|94.28|94.67|94.27|2
1732985090000|2024-11-30 16:44:50|94.66|94.26|94.71|94.31|94.72|94.32|94.65|94.25|16
1732985100000|2024-11-30 16:45:00|94.73|94.33|94.82|94.42|94.82|94.42|94.73|94.33|12
1732985110000|2024-11-30 16:45:10|94.83|94.43|94.87|94.47|94.87|94.47|94.83|94.43|8
1732985120000|2024-11-30 16:45:20|94.88|94.48|94.92|94.52|94.92|94.52|94.87|94.47|10
1732985130000|2024-11-30 16:45:30|94.93|94.53|94.93|94.53|94.96|94.56|94.92|94.52|9
1732985140000|2024-11-30 16:45:40|94.92|94.52|95.02|94.62|95.02|94.62|94.92|94.52|20
1732985150000|2024-11-30 16:45:50|95.04|94.64|95.05|94.65|95.06|94.66|95.04|94.64|10
1732985160000|2024-11-30 16:46:00|95.04|94.64|94.97|94.57|95.04|94.64|94.96|94.56|17
1732985170000|2024-11-30 16:46:10|94.96|94.56|94.97|94.57|94.98|94.58|94.95|94.55|18
1732985180000|2024-11-30 16:46:20|94.98|94.58|94.98|94.58|94.99|94.59|94.97|94.57|13
1732985190000|2024-11-30 16:46:30|94.99|94.59|94.96|94.56|94.99|94.59|94.94|94.54|14
1732985200000|2024-11-30 16:46:40|94.95|94.55|94.97|94.57|94.97|94.57|94.95|94.55|3
1732985210000|2024-11-30 16:46:50|94.96|94.56|95|94.6|95|94.6|94.95|94.55|6
1732985220000|2024-11-30 16:47:00|95.01|94.61|95.02|94.62|95.02|94.62|95|94.6|8
1732985230000|2024-11-30 16:47:10|95.01|94.61|94.99|94.59|95.01|94.61|94.99|94.59|7
1732985240000|2024-11-30 16:47:20|94.98|94.58|95|94.6|95|94.6|94.97|94.57|5
1732985250000|2024-11-30 16:47:30|94.99|94.59|94.95|94.55|95|94.6|94.95|94.55|6
1732985260000|2024-11-30 16:47:40|94.93|94.53|94.94|94.54|94.94|94.54|94.93|94.53|2
1732985270000|2024-11-30 16:47:50|94.95|94.55|94.95|94.55|94.97|94.57|94.95|94.55|5
1732985280000|2024-11-30 16:48:00|94.96|94.56|94.98|94.58|94.99|94.59|94.96|94.56|9
1732985290000|2024-11-30 16:48:10|94.99|94.59|95|94.6|95.03|94.63|94.98|94.58|6
1732985300000|2024-11-30 16:48:20|95.01|94.61|94.97|94.57|95.01|94.61|94.95|94.55|9
1732985310000|2024-11-30 16:48:30|94.98|94.58|94.97|94.57|94.98|94.58|94.97|94.57|2
1732985320000|2024-11-30 16:48:40|94.98|94.58|94.98|94.58|95.01|94.61|94.98|94.58|5
1732985330000|2024-11-30 16:48:50|94.99|94.59|95.09|94.69|95.1|94.7|94.99|94.59|12
1732985340000|2024-11-30 16:49:00|95.08|94.68|95.04|94.64|95.08|94.68|95.02|94.62|12
1732985350000|2024-11-30 16:49:10|95.03|94.63|95|94.6|95.03|94.63|95|94.6|4
1732985360000|2024-11-30 16:49:20|94.98|94.58|95|94.6|95.02|94.62|94.97|94.57|12
1732985370000|2024-11-30 16:49:30|94.99|94.59|94.95|94.55|95.01|94.61|94.94|94.54|14
1732985380000|2024-11-30 16:49:40|94.96|94.56|94.95|94.55|94.96|94.56|94.95|94.55|4
1732985390000|2024-11-30 16:49:50|94.96|94.56|94.97|94.57|94.97|94.57|94.96|94.56|2
1732985400000|2024-11-30 16:50:00|94.98|94.58|94.98|94.58|95|94.6|94.98|94.58|9
1732985410000|2024-11-30 16:50:10|95|94.6|95.03|94.63|95.03|94.63|95|94.6|6
1732985420000|2024-11-30 16:50:20|95.02|94.62|95.05|94.65|95.06|94.66|95.02|94.62|7
1732985430000|2024-11-30 16:50:30|95.06|94.66|95.06|94.66|95.06|94.66|95.05|94.65|3
1732985440000|2024-11-30 16:50:40|95.07|94.67|95.02|94.62|95.08|94.68|95.01|94.61|14
1732985450000|2024-11-30 16:50:50|95.01|94.61|95.01|94.61|95.02|94.62|95.01|94.61|7
1732985460000|2024-11-30 16:51:00|95.02|94.62|95.07|94.67|95.08|94.68|95.01|94.61|12
1732985470000|2024-11-30 16:51:10|95.06|94.66|95.06|94.66|95.07|94.67|95.04|94.64|13
1732985480000|2024-11-30 16:51:20|95.07|94.67|95.07|94.67|95.11|94.71|95.07|94.67|13
1732985490000|2024-11-30 16:51:30|95.09|94.69|95.06|94.66|95.11|94.71|95.06|94.66|7
1732985500000|2024-11-30 16:51:40|95.07|94.67|95.08|94.68|95.08|94.68|95.06|94.66|12
1732985510000|2024-11-30 16:51:50|95.07|94.67|95.04|94.64|95.1|94.7|95.04|94.64|16
1732985520000|2024-11-30 16:52:00|95.05|94.65|95.04|94.64|95.05|94.65|95.04|94.64|6
1732985530000|2024-11-30 16:52:10|95.05|94.65|94.94|94.54|95.05|94.65|94.94|94.54|11
1732985540000|2024-11-30 16:52:20|94.93|94.53|94.93|94.53|94.94|94.54|94.93|94.53|11
1732985550000|2024-11-30 16:52:30|94.92|94.52|94.93|94.53|94.93|94.53|94.92|94.52|2
1732985560000|2024-11-30 16:52:40|94.92|94.52|94.86|94.46|94.93|94.53|94.86|94.46|9
1732985570000|2024-11-30 16:52:50|94.85|94.45|94.9|94.5|94.91|94.51|94.85|94.45|8
1732985580000|2024-11-30 16:53:00|94.91|94.51|94.93|94.53|94.94|94.54|94.89|94.49|13
1732985590000|2024-11-30 16:53:10|94.92|94.52|94.98|94.58|95|94.6|94.92|94.52|16
1732985600000|2024-11-30 16:53:20|94.97|94.57|95|94.6|95|94.6|94.96|94.56|12
1732985610000|2024-11-30 16:53:30|94.98|94.58|94.89|94.49|94.98|94.58|94.89|94.49|12
1732985620000|2024-11-30 16:53:40|94.88|94.48|94.88|94.48|94.88|94.48|94.85|94.45|10
1732985630000|2024-11-30 16:53:50|94.87|94.47|94.93|94.53|94.94|94.54|94.87|94.47|14
1732985640000|2024-11-30 16:54:00|94.94|94.54|94.93|94.53|94.94|94.54|94.93|94.53|2
1732985650000|2024-11-30 16:54:10|94.92|94.52|94.91|94.51|94.93|94.53|94.91|94.51|5
1732985660000|2024-11-30 16:54:20|94.92|94.52|94.89|94.49|94.93|94.53|94.88|94.48|12
1732985670000|2024-11-30 16:54:30|94.88|94.48|94.86|94.46|94.88|94.48|94.85|94.45|12
1732985680000|2024-11-30 16:54:40|94.87|94.47|94.87|94.47|94.88|94.48|94.86|94.46|8
1732985690000|2024-11-30 16:54:50|94.88|94.48|94.88|94.48|94.93|94.53|94.87|94.47|17
1732985700000|2024-11-30 16:55:00|94.89|94.49|94.88|94.48|94.89|94.49|94.87|94.47|8
1732985710000|2024-11-30 16:55:10|94.89|94.49|94.95|94.55|94.96|94.56|94.89|94.49|15
1732985720000|2024-11-30 16:55:20|94.96|94.56|94.96|94.56|94.96|94.56|94.95|94.55|5
1732985730000|2024-11-30 16:55:30|94.95|94.55|94.95|94.55|94.96|94.56|94.95|94.55|5
1732985740000|2024-11-30 16:55:40|94.96|94.56|94.94|94.54|94.97|94.57|94.93|94.53|9
1732985750000|2024-11-30 16:55:50|94.93|94.53|94.94|94.54|94.97|94.57|94.93|94.53|7
1732985760000|2024-11-30 16:56:00|94.93|94.53|94.96|94.56|94.97|94.57|94.91|94.51|19
1732985770000|2024-11-30 16:56:10|94.97|94.57|95.05|94.65|95.05|94.65|94.96|94.56|19
1732985780000|2024-11-30 16:56:20|95.04|94.64|95.02|94.62|95.05|94.65|95.02|94.62|9
1732985790000|2024-11-30 16:56:30|95.03|94.63|94.97|94.57|95.03|94.63|94.96|94.56|19
1732985800000|2024-11-30 16:56:40|94.96|94.56|94.95|94.55|94.97|94.57|94.95|94.55|8
1732985810000|2024-11-30 16:56:50|94.94|94.54|95.01|94.61|95.01|94.61|94.94|94.54|12
1732985820000|2024-11-30 16:57:00|95|94.6|95.02|94.62|95.03|94.63|95|94.6|13
1732985830000|2024-11-30 16:57:10|95.03|94.63|95.04|94.64|95.05|94.65|95.02|94.62|10
1732985840000|2024-11-30 16:57:20|95.03|94.63|95.02|94.62|95.04|94.64|95.02|94.62|8
1732985850000|2024-11-30 16:57:30|95.03|94.63|95.01|94.61|95.03|94.63|95.01|94.61|3
1732985860000|2024-11-30 16:57:40|95.02|94.62|95.04|94.64|95.05|94.65|95.02|94.62|5
1732985870000|2024-11-30 16:57:50|95.05|94.65|95.06|94.66|95.11|94.71|95.04|94.64|17
1732985880000|2024-11-30 16:58:00|95.05|94.65|95.03|94.63|95.05|94.65|95.03|94.63|7
1732985890000|2024-11-30 16:58:10|95.02|94.62|95|94.6|95.03|94.63|94.99|94.59|17
1732985900000|2024-11-30 16:58:20|94.99|94.59|94.94|94.54|94.99|94.59|94.94|94.54|8
1732985910000|2024-11-30 16:58:30|94.93|94.53|94.9|94.5|94.93|94.53|94.9|94.5|4
1732985920000|2024-11-30 16:58:40|94.91|94.51|94.89|94.49|94.91|94.51|94.89|94.49|9
1732985930000|2024-11-30 16:58:50|94.9|94.5|94.91|94.51|94.92|94.52|94.9|94.5|6
1732985940000|2024-11-30 16:59:00|94.92|94.52|94.84|94.44|94.92|94.52|94.83|94.43|14
1732985950000|2024-11-30 16:59:10|94.83|94.43|94.84|94.44|94.84|94.44|94.83|94.43|2
1732985960000|2024-11-30 16:59:20|94.83|94.43|94.84|94.44|94.86|94.46|94.83|94.43|14
1732985970000|2024-11-30 16:59:30|94.82|94.42|94.82|94.42|94.82|94.42|94.82|94.42|1
1732985980000|2024-11-30 16:59:40|94.83|94.43|94.83|94.43|94.84|94.44|94.83|94.43|7
1732985990000|2024-11-30 16:59:50|94.84|94.44|94.8|94.4|94.84|94.44|94.8|94.4|7
1732986000000|2024-11-30 17:00:00|94.77|94.37|94.83|94.43|94.83|94.43|94.77|94.37|12
1732986010000|2024-11-30 17:00:10|94.82|94.42|94.95|94.55|94.95|94.55|94.82|94.42|16
1732986020000|2024-11-30 17:00:20|94.94|94.54|94.91|94.51|94.95|94.55|94.91|94.51|9
1732986030000|2024-11-30 17:00:30|94.9|94.5|94.94|94.54|94.95|94.55|94.89|94.49|9
1732986040000|2024-11-30 17:00:40|94.95|94.55|94.93|94.53|94.95|94.55|94.93|94.53|7
1732986050000|2024-11-30 17:00:50|94.92|94.52|94.85|94.45|94.92|94.52|94.84|94.44|12
1732986060000|2024-11-30 17:01:00|94.86|94.46|94.85|94.45|94.87|94.47|94.85|94.45|6
1732986070000|2024-11-30 17:01:10|94.84|94.44|94.81|94.41|94.84|94.44|94.81|94.41|4
1732986080000|2024-11-30 17:01:20|94.82|94.42|94.84|94.44|94.86|94.46|94.82|94.42|11
1732986090000|2024-11-30 17:01:30|94.83|94.43|94.88|94.48|94.88|94.48|94.82|94.42|7
1732986100000|2024-11-30 17:01:40|94.87|94.47|94.85|94.45|94.87|94.47|94.84|94.44|8
1732986110000|2024-11-30 17:01:50|94.84|94.44|94.8|94.4|94.84|94.44|94.79|94.39|6
1732986120000|2024-11-30 17:02:00|94.81|94.41|94.89|94.49|94.89|94.49|94.81|94.41|8
1732986130000|2024-11-30 17:02:10|94.88|94.48|94.83|94.43|94.9|94.5|94.83|94.43|13
1732986140000|2024-11-30 17:02:20|94.82|94.42|95|94.6|95|94.6|94.81|94.41|12
1732986150000|2024-11-30 17:02:30|94.99|94.59|94.94|94.54|95|94.6|94.94|94.54|12
1732986160000|2024-11-30 17:02:40|94.95|94.55|94.91|94.51|94.95|94.55|94.91|94.51|14
1732986170000|2024-11-30 17:02:50|94.9|94.5|94.83|94.43|94.9|94.5|94.83|94.43|11
1732986180000|2024-11-30 17:03:00|94.82|94.42|94.73|94.33|94.84|94.44|94.73|94.33|18
1732986190000|2024-11-30 17:03:10|94.71|94.31|94.77|94.37|94.81|94.41|94.71|94.31|16
1732986200000|2024-11-30 17:03:20|94.78|94.38|94.82|94.42|94.85|94.45|94.78|94.38|13
1732986210000|2024-11-30 17:03:30|94.83|94.43|94.9|94.5|94.91|94.51|94.83|94.43|13
1732986220000|2024-11-30 17:03:40|94.91|94.51|94.95|94.55|94.96|94.56|94.91|94.51|14
1732986230000|2024-11-30 17:03:50|94.94|94.54|94.91|94.51|94.95|94.55|94.91|94.51|10
1732986240000|2024-11-30 17:04:00|94.92|94.52|94.95|94.55|94.95|94.55|94.89|94.49|16
1732986250000|2024-11-30 17:04:10|94.99|94.59|95.1|94.7|95.1|94.7|94.99|94.59|5
1732986260000|2024-11-30 17:04:20|95.11|94.71|95.04|94.64|95.11|94.71|95.04|94.64|10
1732986270000|2024-11-30 17:04:30|95.02|94.62|95.03|94.63|95.04|94.64|95.01|94.61|10
1732986280000|2024-11-30 17:04:40|95.04|94.64|95.01|94.61|95.04|94.64|95.01|94.61|6
1732986290000|2024-11-30 17:04:50|95.02|94.62|95.01|94.61|95.02|94.62|94.97|94.57|12
1732986300000|2024-11-30 17:05:00|95.02|94.62|94.94|94.54|95.02|94.62|94.94|94.54|9
1732986310000|2024-11-30 17:05:10|94.95|94.55|94.99|94.59|95.04|94.64|94.95|94.55|13
1732986320000|2024-11-30 17:05:20|95|94.6|94.89|94.49|95|94.6|94.88|94.48|16
1732986330000|2024-11-30 17:05:30|94.88|94.48|94.9|94.5|94.9|94.5|94.87|94.47|6
1732986340000|2024-11-30 17:05:40|94.89|94.49|94.82|94.42|94.89|94.49|94.81|94.41|12
1732986350000|2024-11-30 17:05:50|94.81|94.41|94.78|94.38|94.82|94.42|94.77|94.37|13
1732986360000|2024-11-30 17:06:00|94.79|94.39|94.71|94.31|94.81|94.41|94.7|94.3|16
1732986370000|2024-11-30 17:06:10|94.72|94.32|94.72|94.32|94.73|94.33|94.7|94.3|15
1732986380000|2024-11-30 17:06:20|94.71|94.31|94.71|94.31|94.72|94.32|94.69|94.29|7
1732986390000|2024-11-30 17:06:30|94.72|94.32|94.73|94.33|94.75|94.35|94.72|94.32|16
1732986400000|2024-11-30 17:06:40|94.74|94.34|94.74|94.34|94.75|94.35|94.72|94.32|7
1732986410000|2024-11-30 17:06:50|94.73|94.33|94.79|94.39|94.79|94.39|94.73|94.33|11
1732986420000|2024-11-30 17:07:00|94.78|94.38|94.78|94.38|94.78|94.38|94.73|94.33|15
1732986430000|2024-11-30 17:07:10|94.77|94.37|94.78|94.38|94.78|94.38|94.77|94.37|4
1732986440000|2024-11-30 17:07:20|94.77|94.37|94.74|94.34|94.79|94.39|94.74|94.34|8
1732986450000|2024-11-30 17:07:30|94.75|94.35|94.73|94.33|94.75|94.35|94.72|94.32|7
1732986460000|2024-11-30 17:07:40|94.74|94.34|94.73|94.33|94.74|94.34|94.71|94.31|6
1732986470000|2024-11-30 17:07:50|94.72|94.32|94.63|94.23|94.72|94.32|94.63|94.23|12
1732986480000|2024-11-30 17:08:00|94.64|94.24|94.64|94.24|94.64|94.24|94.58|94.18|15
1732986490000|2024-11-30 17:08:10|94.63|94.23|94.69|94.29|94.69|94.29|94.61|94.21|10
1732986500000|2024-11-30 17:08:20|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1732986510000|2024-11-30 17:08:30|94.67|94.27|94.66|94.26|94.67|94.27|94.66|94.26|6
1732986520000|2024-11-30 17:08:40|94.69|94.29|94.68|94.28|94.71|94.31|94.68|94.28|9
1732986530000|2024-11-30 17:08:50|94.69|94.29|94.71|94.31|94.71|94.31|94.69|94.29|7
1732986540000|2024-11-30 17:09:00|94.7|94.3|94.64|94.24|94.7|94.3|94.63|94.23|15
1732986550000|2024-11-30 17:09:10|94.63|94.23|94.63|94.23|94.64|94.24|94.61|94.21|6
1732986560000|2024-11-30 17:09:20|94.64|94.24|94.6|94.2|94.64|94.24|94.6|94.2|5
1732986570000|2024-11-30 17:09:30|94.59|94.19|94.64|94.24|94.64|94.24|94.59|94.19|6
1732986580000|2024-11-30 17:09:40|94.65|94.25|94.71|94.31|94.72|94.32|94.65|94.25|6
1732986590000|2024-11-30 17:09:50|94.7|94.3|94.67|94.27|94.7|94.3|94.66|94.26|7
1732986600000|2024-11-30 17:10:00|94.66|94.26|94.61|94.21|94.68|94.28|94.61|94.21|12
1732986610000|2024-11-30 17:10:10|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|3
1732986620000|2024-11-30 17:10:20|94.57|94.17|94.57|94.17|94.57|94.17|94.57|94.17|1
1732986630000|2024-11-30 17:10:30|94.58|94.18|94.58|94.18|94.59|94.19|94.58|94.18|3
1732986640000|2024-11-30 17:10:40|94.57|94.17|94.59|94.19|94.62|94.22|94.57|94.17|8
1732986650000|2024-11-30 17:10:50|94.6|94.2|94.6|94.2|94.6|94.2|94.6|94.2|1
1732986660000|2024-11-30 17:11:00|94.62|94.22|94.69|94.29|94.7|94.3|94.62|94.22|14
1732986670000|2024-11-30 17:11:10|94.7|94.3|94.67|94.27|94.7|94.3|94.67|94.27|3
1732986680000|2024-11-30 17:11:20|94.66|94.26|94.59|94.19|94.66|94.26|94.58|94.18|10
1732986690000|2024-11-30 17:11:30|94.6|94.2|94.58|94.18|94.6|94.2|94.56|94.16|7
1732986700000|2024-11-30 17:11:40|94.57|94.17|94.58|94.18|94.58|94.18|94.57|94.17|4
1732986710000|2024-11-30 17:11:50|94.57|94.17|94.58|94.18|94.58|94.18|94.56|94.16|6
1732986720000|2024-11-30 17:12:00|94.59|94.19|94.54|94.14|94.6|94.2|94.54|94.14|5
1732986730000|2024-11-30 17:12:10|94.51|94.11|94.51|94.11|94.52|94.12|94.51|94.11|3
1732986740000|2024-11-30 17:12:20|94.49|94.09|94.51|94.11|94.51|94.11|94.45|94.05|12
1732986750000|2024-11-30 17:12:30|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1732986760000|2024-11-30 17:12:40|94.49|94.09|94.51|94.11|94.51|94.11|94.47|94.07|16
1732986770000|2024-11-30 17:12:50|94.5|94.1|94.51|94.11|94.51|94.11|94.5|94.1|2
1732986780000|2024-11-30 17:13:00|94.52|94.12|94.51|94.11|94.53|94.13|94.5|94.1|6
1732986790000|2024-11-30 17:13:10|94.5|94.1|94.42|94.02|94.51|94.11|94.41|94.01|23
1732986800000|2024-11-30 17:13:20|94.41|94.01|94.31|93.91|94.41|94.01|94.3|93.9|17
1732986810000|2024-11-30 17:13:30|94.3|93.9|94.33|93.93|94.35|93.95|94.3|93.9|15
1732986820000|2024-11-30 17:13:40|94.32|93.92|94.38|93.98|94.39|93.99|94.32|93.92|17
1732986830000|2024-11-30 17:13:50|94.39|93.99|94.37|93.97|94.39|93.99|94.37|93.97|13
1732986840000|2024-11-30 17:14:00|94.36|93.96|94.4|94|94.4|94|94.36|93.96|5
1732986850000|2024-11-30 17:14:10|94.39|93.99|94.38|93.98|94.39|93.99|94.37|93.97|8
1732986860000|2024-11-30 17:14:20|94.39|93.99|94.42|94.02|94.43|94.03|94.39|93.99|15
1732986870000|2024-11-30 17:14:30|94.43|94.03|94.4|94|94.43|94.03|94.39|93.99|12
1732986880000|2024-11-30 17:14:40|94.39|93.99|94.42|94.02|94.42|94.02|94.38|93.98|8
1732986890000|2024-11-30 17:14:50|94.41|94.01|94.38|93.98|94.41|94.01|94.36|93.96|9
1732986900000|2024-11-30 17:15:00|94.39|93.99|94.39|93.99|94.42|94.02|94.38|93.98|10
1732986910000|2024-11-30 17:15:10|94.4|94|94.44|94.04|94.44|94.04|94.39|93.99|11
1732986920000|2024-11-30 17:15:20|94.43|94.03|94.33|93.93|94.43|94.03|94.33|93.93|16
1732986930000|2024-11-30 17:15:30|94.32|93.92|94.31|93.91|94.33|93.93|94.29|93.89|11
1732986940000|2024-11-30 17:15:40|94.3|93.9|94.31|93.91|94.32|93.92|94.3|93.9|9
1732986950000|2024-11-30 17:15:50|94.3|93.9|94.29|93.89|94.32|93.92|94.29|93.89|8
1732986960000|2024-11-30 17:16:00|94.28|93.88|94.28|93.88|94.32|93.92|94.28|93.88|12
1732986970000|2024-11-30 17:16:10|94.27|93.87|94.4|94|94.4|94|94.27|93.87|11
1732986980000|2024-11-30 17:16:20|94.39|93.99|94.43|94.03|94.43|94.03|94.39|93.99|10
1732986990000|2024-11-30 17:16:30|94.44|94.04|94.43|94.03|94.45|94.05|94.41|94.01|18
1732987000000|2024-11-30 17:16:40|94.42|94.02|94.44|94.04|94.44|94.04|94.42|94.02|5
1732987010000|2024-11-30 17:16:50|94.48|94.08|94.44|94.04|94.51|94.11|94.44|94.04|14
1732987020000|2024-11-30 17:17:00|94.43|94.03|94.47|94.07|94.49|94.09|94.43|94.03|12
1732987030000|2024-11-30 17:17:10|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|7
1732987040000|2024-11-30 17:17:20|94.51|94.11|94.54|94.14|94.54|94.14|94.5|94.1|10
1732987050000|2024-11-30 17:17:30|94.53|94.13|94.52|94.12|94.54|94.14|94.52|94.12|8
1732987060000|2024-11-30 17:17:40|94.51|94.11|94.49|94.09|94.52|94.12|94.49|94.09|9
1732987070000|2024-11-30 17:17:50|94.5|94.1|94.52|94.12|94.53|94.13|94.5|94.1|9
1732987080000|2024-11-30 17:18:00|94.51|94.11|94.51|94.11|94.52|94.12|94.49|94.09|14
1732987090000|2024-11-30 17:18:10|94.52|94.12|94.47|94.07|94.53|94.13|94.46|94.06|16
1732987100000|2024-11-30 17:18:20|94.48|94.08|94.5|94.1|94.5|94.1|94.47|94.07|6
1732987110000|2024-11-30 17:18:30|94.49|94.09|94.53|94.13|94.53|94.13|94.47|94.07|14
1732987120000|2024-11-30 17:18:40|94.52|94.12|94.48|94.08|94.53|94.13|94.48|94.08|10
1732987130000|2024-11-30 17:18:50|94.49|94.09|94.53|94.13|94.53|94.13|94.48|94.08|8
1732987140000|2024-11-30 17:19:00|94.52|94.12|94.52|94.12|94.55|94.15|94.52|94.12|11
1732987150000|2024-11-30 17:19:10|94.53|94.13|94.5|94.1|94.53|94.13|94.49|94.09|5
1732987160000|2024-11-30 17:19:20|94.51|94.11|94.62|94.22|94.62|94.22|94.5|94.1|11
1732987170000|2024-11-30 17:19:30|94.63|94.23|94.62|94.22|94.63|94.23|94.6|94.2|8
1732987180000|2024-11-30 17:19:40|94.63|94.23|94.59|94.19|94.64|94.24|94.58|94.18|15
1732987190000|2024-11-30 17:19:50|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|3
1732987200000|2024-11-30 17:20:00|94.59|94.19|94.6|94.2|94.61|94.21|94.59|94.19|10
1732987210000|2024-11-30 17:20:10|94.61|94.21|94.62|94.22|94.63|94.23|94.61|94.21|16
1732987220000|2024-11-30 17:20:20|94.61|94.21|94.63|94.23|94.63|94.23|94.58|94.18|10
1732987230000|2024-11-30 17:20:30|94.62|94.22|94.57|94.17|94.62|94.22|94.57|94.17|14
1732987240000|2024-11-30 17:20:40|94.58|94.18|94.52|94.12|94.59|94.19|94.52|94.12|11
1732987250000|2024-11-30 17:20:50|94.51|94.11|94.5|94.1|94.51|94.11|94.5|94.1|2
1732987260000|2024-11-30 17:21:00|94.49|94.09|94.54|94.14|94.55|94.15|94.48|94.08|10
1732987270000|2024-11-30 17:21:10|94.55|94.15|94.53|94.13|94.59|94.19|94.53|94.13|20
1732987280000|2024-11-30 17:21:20|94.54|94.14|94.52|94.12|94.54|94.14|94.51|94.11|8
1732987290000|2024-11-30 17:21:30|94.51|94.11|94.52|94.12|94.53|94.13|94.5|94.1|6
1732987300000|2024-11-30 17:21:40|94.51|94.11|94.5|94.1|94.51|94.11|94.49|94.09|4
1732987310000|2024-11-30 17:21:50|94.51|94.11|94.52|94.12|94.53|94.13|94.51|94.11|9
1732987320000|2024-11-30 17:22:00|94.51|94.11|94.53|94.13|94.53|94.13|94.5|94.1|11
1732987330000|2024-11-30 17:22:10|94.51|94.11|94.48|94.08|94.51|94.11|94.47|94.07|10
1732987340000|2024-11-30 17:22:20|94.47|94.07|94.49|94.09|94.49|94.09|94.47|94.07|13
1732987350000|2024-11-30 17:22:30|94.5|94.1|94.48|94.08|94.51|94.11|94.48|94.08|11
1732987360000|2024-11-30 17:22:40|94.49|94.09|94.49|94.09|94.49|94.09|94.48|94.08|11
1732987370000|2024-11-30 17:22:50|94.5|94.1|94.49|94.09|94.5|94.1|94.48|94.08|4
1732987380000|2024-11-30 17:23:00|94.48|94.08|94.5|94.1|94.53|94.13|94.48|94.08|15
1732987390000|2024-11-30 17:23:10|94.51|94.11|94.51|94.11|94.52|94.12|94.5|94.1|11
1732987400000|2024-11-30 17:23:20|94.5|94.1|94.49|94.09|94.51|94.11|94.49|94.09|4
1732987410000|2024-11-30 17:23:30|94.48|94.08|94.5|94.1|94.5|94.1|94.48|94.08|3
1732987420000|2024-11-30 17:23:40|94.49|94.09|94.5|94.1|94.5|94.1|94.49|94.09|4
1732987430000|2024-11-30 17:23:50|94.49|94.09|94.5|94.1|94.5|94.1|94.48|94.08|10
1732987440000|2024-11-30 17:24:00|94.48|94.08|94.43|94.03|94.48|94.08|94.43|94.03|6
1732987450000|2024-11-30 17:24:10|94.44|94.04|94.4|94|94.44|94.04|94.39|93.99|14
1732987460000|2024-11-30 17:24:20|94.39|93.99|94.32|93.92|94.39|93.99|94.32|93.92|16
1732987470000|2024-11-30 17:24:30|94.31|93.91|94.36|93.96|94.38|93.98|94.31|93.91|10
1732987480000|2024-11-30 17:24:40|94.37|93.97|94.36|93.96|94.37|93.97|94.36|93.96|4
1732987490000|2024-11-30 17:24:50|94.35|93.95|94.31|93.91|94.36|93.96|94.31|93.91|8
1732987500000|2024-11-30 17:25:00|94.3|93.9|94.32|93.92|94.32|93.92|94.28|93.88|9
1732987510000|2024-11-30 17:25:10|94.31|93.91|94.29|93.89|94.32|93.92|94.29|93.89|14
1732987520000|2024-11-30 17:25:20|94.3|93.9|94.32|93.92|94.32|93.92|94.29|93.89|5
1732987530000|2024-11-30 17:25:30|94.31|93.91|94.28|93.88|94.31|93.91|94.28|93.88|17
1732987540000|2024-11-30 17:25:40|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1732987550000|2024-11-30 17:25:50|94.28|93.88|94.26|93.86|94.28|93.88|94.25|93.85|8
1732987560000|2024-11-30 17:26:00|94.27|93.87|94.31|93.91|94.31|93.91|94.27|93.87|13
1732987570000|2024-11-30 17:26:10|94.3|93.9|94.3|93.9|94.33|93.93|94.29|93.89|11
1732987580000|2024-11-30 17:26:20|94.31|93.91|94.28|93.88|94.32|93.92|94.28|93.88|9
1732987590000|2024-11-30 17:26:30|94.3|93.9|94.29|93.89|94.3|93.9|94.28|93.88|10
1732987600000|2024-11-30 17:26:40|94.28|93.88|94.33|93.93|94.33|93.93|94.28|93.88|10
1732987610000|2024-11-30 17:26:50|94.32|93.92|94.36|93.96|94.39|93.99|94.32|93.92|12
1732987620000|2024-11-30 17:27:00|94.37|93.97|94.37|93.97|94.39|93.99|94.36|93.96|9
1732987630000|2024-11-30 17:27:10|94.39|93.99|94.37|93.97|94.39|93.99|94.36|93.96|9
1732987640000|2024-11-30 17:27:20|94.39|93.99|94.34|93.94|94.41|94.01|94.32|93.92|14
1732987650000|2024-11-30 17:27:30|94.36|93.96|94.32|93.92|94.37|93.97|94.26|93.86|14
1732987660000|2024-11-30 17:27:40|94.31|93.91|94.3|93.9|94.31|93.91|94.29|93.89|9
1732987670000|2024-11-30 17:27:50|94.31|93.91|94.3|93.9|94.31|93.91|94.29|93.89|12
1732987680000|2024-11-30 17:28:00|94.29|93.89|94.28|93.88|94.3|93.9|94.28|93.88|10
1732987690000|2024-11-30 17:28:10|94.29|93.89|94.29|93.89|94.29|93.89|94.28|93.88|5
1732987700000|2024-11-30 17:28:20|94.3|93.9|94.22|93.82|94.3|93.9|94.22|93.82|11
1732987710000|2024-11-30 17:28:30|94.23|93.83|94.22|93.82|94.23|93.83|94.22|93.82|4
1732987720000|2024-11-30 17:28:40|94.25|93.85|94.27|93.87|94.29|93.89|94.25|93.85|10
1732987730000|2024-11-30 17:28:50|94.26|93.86|94.27|93.87|94.27|93.87|94.22|93.82|9
1732987740000|2024-11-30 17:29:00|94.26|93.86|94.26|93.86|94.28|93.88|94.26|93.86|11
1732987750000|2024-11-30 17:29:10|94.25|93.85|94.26|93.86|94.26|93.86|94.22|93.82|11
1732987760000|2024-11-30 17:29:20|94.25|93.85|94.26|93.86|94.26|93.86|94.25|93.85|4
1732987770000|2024-11-30 17:29:30|94.25|93.85|94.25|93.85|94.26|93.86|94.25|93.85|3
1732987780000|2024-11-30 17:29:40|94.26|93.86|94.23|93.83|94.26|93.86|94.23|93.83|7
1732987790000|2024-11-30 17:29:50|94.22|93.82|94.23|93.83|94.24|93.84|94.21|93.81|9
1732987800000|2024-11-30 17:30:00|94.24|93.84|94.26|93.86|94.29|93.89|94.24|93.84|9
1732987810000|2024-11-30 17:30:10|94.27|93.87|94.27|93.87|94.29|93.89|94.22|93.82|14
1732987820000|2024-11-30 17:30:20|94.28|93.88|94.27|93.87|94.28|93.88|94.27|93.87|2
1732987830000|2024-11-30 17:30:30|94.29|93.89|94.28|93.88|94.3|93.9|94.26|93.86|11
1732987840000|2024-11-30 17:30:40|94.27|93.87|94.34|93.94|94.35|93.95|94.27|93.87|13
1732987850000|2024-11-30 17:30:50|94.33|93.93|94.29|93.89|94.33|93.93|94.28|93.88|7
1732987860000|2024-11-30 17:31:00|94.28|93.88|94.29|93.89|94.31|93.91|94.28|93.88|8
1732987870000|2024-11-30 17:31:10|94.28|93.88|94.28|93.88|94.28|93.88|94.26|93.86|7
1732987880000|2024-11-30 17:31:20|94.29|93.89|94.26|93.86|94.29|93.89|94.26|93.86|7
1732987890000|2024-11-30 17:31:30|94.24|93.84|94.18|93.78|94.24|93.84|94.14|93.74|24
1732987900000|2024-11-30 17:31:40|94.17|93.77|94.21|93.81|94.21|93.81|94.16|93.76|8
1732987910000|2024-11-30 17:31:50|94.2|93.8|94.18|93.78|94.21|93.81|94.18|93.78|8
1732987920000|2024-11-30 17:32:00|94.19|93.79|94.11|93.71|94.19|93.79|94.06|93.66|19
1732987930000|2024-11-30 17:32:10|94.12|93.72|94.17|93.77|94.17|93.77|94.11|93.71|9
1732987940000|2024-11-30 17:32:20|94.16|93.76|94.09|93.69|94.16|93.76|94.09|93.69|8
1732987950000|2024-11-30 17:32:30|94.08|93.68|94.1|93.7|94.1|93.7|94.08|93.68|3
1732987960000|2024-11-30 17:32:40|94.09|93.69|94.09|93.69|94.1|93.7|94.08|93.68|6
1732987970000|2024-11-30 17:32:50|94.1|93.7|93.99|93.59|94.1|93.7|93.98|93.58|13
1732987980000|2024-11-30 17:33:00|94|93.6|94.03|93.63|94.05|93.65|94|93.6|10
1732987990000|2024-11-30 17:33:10|94.02|93.62|94|93.6|94.05|93.65|94|93.6|14
1732988000000|2024-11-30 17:33:20|93.99|93.59|93.98|93.58|93.99|93.59|93.96|93.56|11
1732988010000|2024-11-30 17:33:30|93.99|93.59|93.99|93.59|94.01|93.61|93.98|93.58|12
1732988020000|2024-11-30 17:33:40|93.98|93.58|93.96|93.56|93.98|93.58|93.96|93.56|5
1732988030000|2024-11-30 17:33:50|93.97|93.57|93.99|93.59|93.99|93.59|93.97|93.57|9
1732988040000|2024-11-30 17:34:00|94|93.6|94.01|93.61|94.02|93.62|94|93.6|4
1732988050000|2024-11-30 17:34:10|94.02|93.62|94.01|93.61|94.03|93.63|94|93.6|10
1732988060000|2024-11-30 17:34:20|94|93.6|94.02|93.62|94.02|93.62|94|93.6|5
1732988070000|2024-11-30 17:34:30|94.01|93.61|93.96|93.56|94.01|93.61|93.96|93.56|7
1732988080000|2024-11-30 17:34:40|93.97|93.57|93.98|93.58|93.99|93.59|93.96|93.56|14
1732988090000|2024-11-30 17:34:50|93.97|93.57|94.02|93.62|94.02|93.62|93.96|93.56|11
1732988100000|2024-11-30 17:35:00|94.01|93.61|93.98|93.58|94.02|93.62|93.97|93.57|13
1732988110000|2024-11-30 17:35:10|93.97|93.57|93.94|93.54|93.98|93.58|93.94|93.54|16
1732988120000|2024-11-30 17:35:20|93.93|93.53|93.92|93.52|93.95|93.55|93.91|93.51|10
1732988130000|2024-11-30 17:35:30|93.91|93.51|93.91|93.51|93.92|93.52|93.91|93.51|9
1732988140000|2024-11-30 17:35:40|93.92|93.52|93.9|93.5|93.93|93.53|93.9|93.5|7
1732988160000|2024-11-30 17:36:00|93.88|93.48|93.79|93.39|93.88|93.48|93.79|93.39|10
1732988170000|2024-11-30 17:36:10|93.78|93.38|93.76|93.36|93.78|93.38|93.75|93.35|7
1732988180000|2024-11-30 17:36:20|93.77|93.37|93.79|93.39|93.82|93.42|93.77|93.37|14
1732988190000|2024-11-30 17:36:30|93.8|93.4|93.82|93.42|93.82|93.42|93.79|93.39|7
1732988200000|2024-11-30 17:36:40|93.83|93.43|93.84|93.44|93.86|93.46|93.8|93.4|11
1732988210000|2024-11-30 17:36:50|93.83|93.43|93.84|93.44|93.89|93.49|93.81|93.41|23
1732988220000|2024-11-30 17:37:00|93.83|93.43|93.81|93.41|93.83|93.43|93.81|93.41|15
1732988230000|2024-11-30 17:37:10|93.8|93.4|93.79|93.39|93.8|93.4|93.78|93.38|5
1732988240000|2024-11-30 17:37:20|93.78|93.38|93.81|93.41|93.81|93.41|93.75|93.35|9
1732988250000|2024-11-30 17:37:30|93.83|93.43|93.9|93.5|93.9|93.5|93.82|93.42|13
1732988260000|2024-11-30 17:37:40|93.89|93.49|93.87|93.47|93.89|93.49|93.87|93.47|7
1732988270000|2024-11-30 17:37:50|93.88|93.48|93.86|93.46|93.89|93.49|93.86|93.46|9
1732988280000|2024-11-30 17:38:00|93.85|93.45|93.82|93.42|93.86|93.46|93.82|93.42|14
1732988290000|2024-11-30 17:38:10|93.83|93.43|93.82|93.42|93.84|93.44|93.82|93.42|8
1732988300000|2024-11-30 17:38:20|93.81|93.41|93.83|93.43|93.83|93.43|93.79|93.39|8
1732988310000|2024-11-30 17:38:30|93.82|93.42|93.82|93.42|93.83|93.43|93.82|93.42|3
1732988320000|2024-11-30 17:38:40|93.83|93.43|93.82|93.42|93.83|93.43|93.82|93.42|6
1732988330000|2024-11-30 17:38:50|93.83|93.43|93.83|93.43|93.83|93.43|93.82|93.42|21
1732988340000|2024-11-30 17:39:00|93.82|93.42|93.9|93.5|93.9|93.5|93.82|93.42|13
1732988350000|2024-11-30 17:39:10|93.91|93.51|93.91|93.51|93.96|93.56|93.91|93.51|12
1732988360000|2024-11-30 17:39:20|93.9|93.5|93.9|93.5|93.91|93.51|93.89|93.49|5
1732988370000|2024-11-30 17:39:30|93.89|93.49|93.86|93.46|93.9|93.5|93.85|93.45|10
1732988380000|2024-11-30 17:39:40|93.85|93.45|93.85|93.45|93.85|93.45|93.85|93.45|1
1732988400000|2024-11-30 17:40:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|6
1732988410000|2024-11-30 17:40:10|93.86|93.46|93.85|93.45|93.86|93.46|93.85|93.45|2
1732988420000|2024-11-30 17:40:20|93.86|93.46|93.87|93.47|93.87|93.47|93.86|93.46|2
1732988430000|2024-11-30 17:40:30|93.88|93.48|93.89|93.49|93.89|93.49|93.86|93.46|8
1732988440000|2024-11-30 17:40:40|93.88|93.48|93.87|93.47|93.88|93.48|93.87|93.47|2
1732988450000|2024-11-30 17:40:50|93.89|93.49|93.92|93.52|93.92|93.52|93.87|93.47|11
1732988460000|2024-11-30 17:41:00|93.93|93.53|93.96|93.56|93.96|93.56|93.93|93.53|10
1732988470000|2024-11-30 17:41:10|93.97|93.57|93.92|93.52|93.98|93.58|93.92|93.52|5
1732988480000|2024-11-30 17:41:20|93.93|93.53|93.92|93.52|93.94|93.54|93.91|93.51|10
1732988490000|2024-11-30 17:41:30|93.93|93.53|93.92|93.52|93.93|93.53|93.89|93.49|10
1732988500000|2024-11-30 17:41:40|93.9|93.5|93.91|93.51|93.93|93.53|93.9|93.5|12
1732988510000|2024-11-30 17:41:50|93.9|93.5|93.94|93.54|93.95|93.55|93.89|93.49|15
1732988520000|2024-11-30 17:42:00|93.93|93.53|93.93|93.53|93.94|93.54|93.92|93.52|9
1732988530000|2024-11-30 17:42:10|93.94|93.54|93.93|93.53|93.94|93.54|93.92|93.52|8
1732988540000|2024-11-30 17:42:20|93.92|93.52|93.9|93.5|93.93|93.53|93.9|93.5|9
1732988550000|2024-11-30 17:42:30|93.89|93.49|93.99|93.59|93.99|93.59|93.89|93.49|17
1732988560000|2024-11-30 17:42:40|93.98|93.58|93.96|93.56|93.99|93.59|93.96|93.56|9
1732988570000|2024-11-30 17:42:50|93.97|93.57|93.98|93.58|93.98|93.58|93.96|93.56|6
1732988580000|2024-11-30 17:43:00|93.97|93.57|93.98|93.58|93.98|93.58|93.96|93.56|7
1732988590000|2024-11-30 17:43:10|93.97|93.57|93.93|93.53|93.98|93.58|93.93|93.53|7
1732988600000|2024-11-30 17:43:20|93.94|93.54|93.93|93.53|93.95|93.55|93.93|93.53|6
1732988610000|2024-11-30 17:43:30|93.92|93.52|93.94|93.54|93.95|93.55|93.92|93.52|9
1732988620000|2024-11-30 17:43:40|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1732988630000|2024-11-30 17:43:50|93.94|93.54|93.94|93.54|93.94|93.54|93.94|93.54|1
1732988650000|2024-11-30 17:44:10|93.95|93.55|93.94|93.54|93.95|93.55|93.94|93.54|2
1732988670000|2024-11-30 17:44:30|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732988680000|2024-11-30 17:44:40|93.99|93.59|94|93.6|94|93.6|93.97|93.57|12
1732988690000|2024-11-30 17:44:50|94.01|93.61|94|93.6|94.01|93.61|94|93.6|4
1732988700000|2024-11-30 17:45:00|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|5
1732988710000|2024-11-30 17:45:10|94.04|93.64|94.03|93.63|94.04|93.64|94.03|93.63|8
1732988720000|2024-11-30 17:45:20|94|93.6|93.99|93.59|94|93.6|93.98|93.58|4
1732988730000|2024-11-30 17:45:30|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|7
1732988740000|2024-11-30 17:45:40|93.99|93.59|93.98|93.58|93.99|93.59|93.97|93.57|4
1732988760000|2024-11-30 17:46:00|94|93.6|94|93.6|94|93.6|93.99|93.59|3
1732988770000|2024-11-30 17:46:10|94.01|93.61|93.97|93.57|94.04|93.64|93.97|93.57|13
1732988780000|2024-11-30 17:46:20|93.96|93.56|93.91|93.51|93.98|93.58|93.91|93.51|11
1732988790000|2024-11-30 17:46:30|93.9|93.5|93.92|93.52|93.92|93.52|93.89|93.49|12
1732988800000|2024-11-30 17:46:40|93.93|93.53|93.9|93.5|93.94|93.54|93.9|93.5|7
1732988810000|2024-11-30 17:46:50|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732988820000|2024-11-30 17:47:00|93.93|93.53|93.89|93.49|93.94|93.54|93.89|93.49|15
1732988830000|2024-11-30 17:47:10|93.88|93.48|93.89|93.49|93.9|93.5|93.87|93.47|8
1732988850000|2024-11-30 17:47:30|93.9|93.5|93.9|93.5|93.9|93.5|93.89|93.49|7
1732988860000|2024-11-30 17:47:40|93.91|93.51|93.9|93.5|93.92|93.52|93.89|93.49|7
1732988870000|2024-11-30 17:47:50|93.91|93.51|93.99|93.59|93.99|93.59|93.91|93.51|4
1732988880000|2024-11-30 17:48:00|93.98|93.58|93.94|93.54|93.98|93.58|93.93|93.53|14
1732988890000|2024-11-30 17:48:10|93.93|93.53|93.93|93.53|93.95|93.55|93.93|93.53|7
1732988900000|2024-11-30 17:48:20|93.94|93.54|93.94|93.54|93.96|93.56|93.94|93.54|5
1732988910000|2024-11-30 17:48:30|93.93|93.53|93.95|93.55|93.95|93.55|93.91|93.51|9
1732988920000|2024-11-30 17:48:40|93.94|93.54|93.98|93.58|93.98|93.58|93.93|93.53|9
1732988930000|2024-11-30 17:48:50|93.96|93.56|93.96|93.56|93.97|93.57|93.95|93.55|4
1732988950000|2024-11-30 17:49:10|93.95|93.55|93.91|93.51|93.95|93.55|93.91|93.51|4
1732988960000|2024-11-30 17:49:20|93.92|93.52|93.92|93.52|93.92|93.52|93.92|93.52|1
1732988970000|2024-11-30 17:49:30|93.91|93.51|93.91|93.51|93.91|93.51|93.91|93.51|1
1732988980000|2024-11-30 17:49:40|93.93|93.53|93.94|93.54|93.95|93.55|93.93|93.53|6
1732988990000|2024-11-30 17:49:50|93.93|93.53|93.9|93.5|93.95|93.55|93.9|93.5|7
1732989000000|2024-11-30 17:50:00|93.89|93.49|93.9|93.5|93.91|93.51|93.89|93.49|8
1732989010000|2024-11-30 17:50:10|93.92|93.52|93.9|93.5|93.94|93.54|93.89|93.49|12
1732989020000|2024-11-30 17:50:20|93.91|93.51|93.94|93.54|93.95|93.55|93.9|93.5|8
1732989030000|2024-11-30 17:50:30|93.95|93.55|93.95|93.55|93.95|93.55|93.92|93.52|11
1732989040000|2024-11-30 17:50:40|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|12
1732989050000|2024-11-30 17:50:50|93.97|93.57|93.97|93.57|93.98|93.58|93.96|93.56|9
1732989060000|2024-11-30 17:51:00|93.98|93.58|94.02|93.62|94.02|93.62|93.97|93.57|12
1732989070000|2024-11-30 17:51:10|94.01|93.61|94.05|93.65|94.05|93.65|94.01|93.61|2
1732989080000|2024-11-30 17:51:20|94.04|93.64|94.01|93.61|94.04|93.64|94.01|93.61|7
1732989090000|2024-11-30 17:51:30|93.99|93.59|93.99|93.59|93.99|93.59|93.99|93.59|1
1732989100000|2024-11-30 17:51:40|94|93.6|94.02|93.62|94.03|93.63|94|93.6|7
1732989110000|2024-11-30 17:51:50|94.01|93.61|94.02|93.62|94.03|93.63|93.99|93.59|10
1732989120000|2024-11-30 17:52:00|94.03|93.63|94.09|93.69|94.09|93.69|94.03|93.63|8
1732989130000|2024-11-30 17:52:10|94.1|93.7|94.13|93.73|94.13|93.73|94.1|93.7|6
1732989140000|2024-11-30 17:52:20|94.12|93.72|94.12|93.72|94.13|93.73|94.12|93.72|3
1732989150000|2024-11-30 17:52:30|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|2
1732989160000|2024-11-30 17:52:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732989170000|2024-11-30 17:52:50|94.07|93.67|94.07|93.67|94.08|93.68|94.05|93.65|9
1732989180000|2024-11-30 17:53:00|94.08|93.68|94.08|93.68|94.1|93.7|94.07|93.67|10
1732989190000|2024-11-30 17:53:10|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|6
1732989200000|2024-11-30 17:53:20|94.09|93.69|94.09|93.69|94.1|93.7|94.08|93.68|7
1732989210000|2024-11-30 17:53:30|94.1|93.7|94.09|93.69|94.11|93.71|94.09|93.69|4
1732989220000|2024-11-30 17:53:40|94.1|93.7|94.09|93.69|94.11|93.71|94.09|93.69|6
1732989230000|2024-11-30 17:53:50|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|5
1732989240000|2024-11-30 17:54:00|94.07|93.67|94.08|93.68|94.09|93.69|94.06|93.66|10
1732989250000|2024-11-30 17:54:10|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|5
1732989260000|2024-11-30 17:54:20|94.09|93.69|94.03|93.63|94.09|93.69|94.02|93.62|6
1732989270000|2024-11-30 17:54:30|94.02|93.62|94.06|93.66|94.06|93.66|94.02|93.62|4
1732989280000|2024-11-30 17:54:40|94.08|93.68|94.07|93.67|94.08|93.68|94.06|93.66|4
1732989290000|2024-11-30 17:54:50|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|7
1732989300000|2024-11-30 17:55:00|94.09|93.69|94.11|93.71|94.12|93.72|94.09|93.69|7
1732989310000|2024-11-30 17:55:10|94.1|93.7|94.07|93.67|94.11|93.71|94.05|93.65|12
1732989320000|2024-11-30 17:55:20|94.08|93.68|94.1|93.7|94.1|93.7|94.08|93.68|5
1732989330000|2024-11-30 17:55:30|94.09|93.69|94.07|93.67|94.09|93.69|94.07|93.67|3
1732989340000|2024-11-30 17:55:40|94.08|93.68|94.07|93.67|94.09|93.69|94.07|93.67|9
1732989350000|2024-11-30 17:55:50|94.09|93.69|93.98|93.58|94.09|93.69|93.98|93.58|15
1732989360000|2024-11-30 17:56:00|93.99|93.59|93.99|93.59|94.01|93.61|93.98|93.58|10
1732989370000|2024-11-30 17:56:10|94|93.6|93.98|93.58|94|93.6|93.96|93.56|18
1732989380000|2024-11-30 17:56:20|93.97|93.57|93.98|93.58|93.99|93.59|93.97|93.57|6
1732989390000|2024-11-30 17:56:30|93.99|93.59|93.97|93.57|93.99|93.59|93.97|93.57|6
1732989400000|2024-11-30 17:56:40|93.96|93.56|93.97|93.57|93.97|93.57|93.96|93.56|2
1732989410000|2024-11-30 17:56:50|93.96|93.56|93.97|93.57|93.98|93.58|93.96|93.56|5
1732989420000|2024-11-30 17:57:00|93.98|93.58|93.99|93.59|94|93.6|93.98|93.58|8
1732989430000|2024-11-30 17:57:10|93.97|93.57|93.92|93.52|93.97|93.57|93.92|93.52|6
1732989440000|2024-11-30 17:57:20|93.91|93.51|93.94|93.54|93.94|93.54|93.91|93.51|19
1732989450000|2024-11-30 17:57:30|93.93|93.53|93.88|93.48|93.94|93.54|93.88|93.48|17
1732989460000|2024-11-30 17:57:40|93.89|93.49|93.89|93.49|93.9|93.5|93.89|93.49|13
1732989470000|2024-11-30 17:57:50|93.88|93.48|93.87|93.47|93.9|93.5|93.83|93.43|12
1732989480000|2024-11-30 17:58:00|93.88|93.48|93.89|93.49|93.89|93.49|93.87|93.47|19
1732989490000|2024-11-30 17:58:10|93.88|93.48|93.8|93.4|93.89|93.49|93.8|93.4|12
1732989500000|2024-11-30 17:58:20|93.81|93.41|93.79|93.39|93.81|93.41|93.78|93.38|11
1732989510000|2024-11-30 17:58:30|93.8|93.4|93.78|93.38|93.8|93.4|93.78|93.38|6
1732989520000|2024-11-30 17:58:40|93.76|93.36|93.78|93.38|93.78|93.38|93.76|93.36|17
1732989530000|2024-11-30 17:58:50|93.77|93.37|93.79|93.39|93.79|93.39|93.76|93.36|9
1732989540000|2024-11-30 17:59:00|93.78|93.38|93.78|93.38|93.78|93.38|93.76|93.36|11
1732989550000|2024-11-30 17:59:10|93.79|93.39|93.83|93.43|93.83|93.43|93.79|93.39|12
1732989560000|2024-11-30 17:59:20|93.84|93.44|93.83|93.43|93.84|93.44|93.83|93.43|2
1732989580000|2024-11-30 17:59:40|93.84|93.44|93.84|93.44|93.84|93.44|93.84|93.44|1
1732989590000|2024-11-30 17:59:50|93.83|93.43|93.89|93.49|93.89|93.49|93.83|93.43|13
1732989600000|2024-11-30 18:00:00|93.88|93.48|93.86|93.46|93.89|93.49|93.85|93.45|9
1732989610000|2024-11-30 18:00:10|93.87|93.47|93.87|93.47|93.88|93.48|93.86|93.46|7
1732989620000|2024-11-30 18:00:20|93.88|93.48|93.9|93.5|93.91|93.51|93.87|93.47|10
1732989630000|2024-11-30 18:00:30|93.88|93.48|93.88|93.48|93.88|93.48|93.88|93.48|1
1732989640000|2024-11-30 18:00:40|93.89|93.49|93.93|93.53|93.93|93.53|93.89|93.49|4
1732989650000|2024-11-30 18:00:50|93.92|93.52|93.91|93.51|93.94|93.54|93.91|93.51|10
1732989660000|2024-11-30 18:01:00|93.9|93.5|93.92|93.52|93.93|93.53|93.9|93.5|15
1732989670000|2024-11-30 18:01:10|93.93|93.53|94|93.6|94.01|93.61|93.93|93.53|13
1732989680000|2024-11-30 18:01:20|93.99|93.59|93.97|93.57|94|93.6|93.97|93.57|9
1732989690000|2024-11-30 18:01:30|93.96|93.56|94.01|93.61|94.01|93.61|93.96|93.56|8
1732989700000|2024-11-30 18:01:40|94.02|93.62|94.08|93.68|94.08|93.68|94.02|93.62|10
1732989710000|2024-11-30 18:01:50|94.07|93.67|94.06|93.66|94.08|93.68|94.06|93.66|6
1732989720000|2024-11-30 18:02:00|94.07|93.67|94.07|93.67|94.08|93.68|94.06|93.66|9
1732989730000|2024-11-30 18:02:10|94.08|93.68|94.12|93.72|94.12|93.72|94.08|93.68|4
1732989740000|2024-11-30 18:02:20|94.13|93.73|94.17|93.77|94.17|93.77|94.12|93.72|13
1732989750000|2024-11-30 18:02:30|94.18|93.78|94.16|93.76|94.2|93.8|94.16|93.76|9
1732989760000|2024-11-30 18:02:40|94.17|93.77|94.17|93.77|94.18|93.78|94.16|93.76|9
1732989770000|2024-11-30 18:02:50|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|9
1732989780000|2024-11-30 18:03:00|94.17|93.77|94.17|93.77|94.18|93.78|94.13|93.73|16
1732989790000|2024-11-30 18:03:10|94.16|93.76|94.17|93.77|94.19|93.79|94.16|93.76|10
1732989800000|2024-11-30 18:03:20|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|2
1732989810000|2024-11-30 18:03:30|94.19|93.79|94.21|93.81|94.23|93.83|94.19|93.79|12
1732989820000|2024-11-30 18:03:40|94.22|93.82|94.2|93.8|94.22|93.82|94.18|93.78|11
1732989830000|2024-11-30 18:03:50|94.21|93.81|94.2|93.8|94.21|93.81|94.19|93.79|8
1732989840000|2024-11-30 18:04:00|94.18|93.78|94.19|93.79|94.21|93.81|94.18|93.78|3
1732989850000|2024-11-30 18:04:10|94.2|93.8|94.19|93.79|94.2|93.8|94.18|93.78|6
1732989860000|2024-11-30 18:04:20|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|3
1732989870000|2024-11-30 18:04:30|94.17|93.77|94.11|93.71|94.18|93.78|94.11|93.71|9
1732989880000|2024-11-30 18:04:40|94.12|93.72|94.1|93.7|94.12|93.72|94.1|93.7|15
1732989890000|2024-11-30 18:04:50|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|8
1732989900000|2024-11-30 18:05:00|94.07|93.67|94.02|93.62|94.08|93.68|94.01|93.61|19
1732989910000|2024-11-30 18:05:10|94.03|93.63|94.02|93.62|94.04|93.64|94.01|93.61|6
1732989920000|2024-11-30 18:05:20|94.01|93.61|93.98|93.58|94.02|93.62|93.98|93.58|15
1732989930000|2024-11-30 18:05:30|93.99|93.59|93.99|93.59|94.02|93.62|93.99|93.59|6
1732989940000|2024-11-30 18:05:40|94|93.6|94.02|93.62|94.02|93.62|94|93.6|7
1732989950000|2024-11-30 18:05:50|94|93.6|94.11|93.71|94.11|93.71|94|93.6|14
1732989960000|2024-11-30 18:06:00|94.1|93.7|94.1|93.7|94.11|93.71|94.1|93.7|9
1732989970000|2024-11-30 18:06:10|94.08|93.68|94.07|93.67|94.08|93.68|94.07|93.67|8
1732989980000|2024-11-30 18:06:20|94.08|93.68|94.08|93.68|94.08|93.68|94.07|93.67|5
1732989990000|2024-11-30 18:06:30|94.07|93.67|94|93.6|94.07|93.67|94|93.6|8
1732990000000|2024-11-30 18:06:40|93.99|93.59|94.01|93.61|94.01|93.61|93.98|93.58|9
1732990010000|2024-11-30 18:06:50|94.03|93.63|94.06|93.66|94.07|93.67|94.03|93.63|11
1732990020000|2024-11-30 18:07:00|94.07|93.67|94.04|93.64|94.07|93.67|94.01|93.61|15
1732990030000|2024-11-30 18:07:10|94.03|93.63|94|93.6|94.04|93.64|93.99|93.59|13
1732990040000|2024-11-30 18:07:20|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|4
1732990050000|2024-11-30 18:07:30|94.03|93.63|94.07|93.67|94.09|93.69|94.03|93.63|9
1732990060000|2024-11-30 18:07:40|94.09|93.69|94.07|93.67|94.09|93.69|94.07|93.67|11
1732990070000|2024-11-30 18:07:50|94.08|93.68|94.03|93.63|94.08|93.68|94.02|93.62|13
1732990080000|2024-11-30 18:08:00|94.02|93.62|94.06|93.66|94.07|93.67|94.02|93.62|12
1732990090000|2024-11-30 18:08:10|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|11
1732990100000|2024-11-30 18:08:20|94.06|93.66|94.06|93.66|94.07|93.67|94.06|93.66|11
1732990110000|2024-11-30 18:08:30|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732990120000|2024-11-30 18:08:40|94.06|93.66|94.02|93.62|94.06|93.66|94.02|93.62|3
1732990130000|2024-11-30 18:08:50|94|93.6|94.03|93.63|94.04|93.64|94|93.6|10
1732990140000|2024-11-30 18:09:00|94.04|93.64|94.03|93.63|94.04|93.64|94.02|93.62|15
1732990150000|2024-11-30 18:09:10|94.05|93.65|94.07|93.67|94.08|93.68|94.04|93.64|10
1732990160000|2024-11-30 18:09:20|94.06|93.66|94.07|93.67|94.07|93.67|94.06|93.66|6
1732990170000|2024-11-30 18:09:30|94.08|93.68|94.02|93.62|94.08|93.68|94.01|93.61|10
1732990180000|2024-11-30 18:09:40|94.03|93.63|93.98|93.58|94.03|93.63|93.98|93.58|4
1732990190000|2024-11-30 18:09:50|93.99|93.59|94.01|93.61|94.02|93.62|93.98|93.58|6
1732990200000|2024-11-30 18:10:00|94|93.6|93.99|93.59|94.01|93.61|93.99|93.59|11
1732990210000|2024-11-30 18:10:10|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|3
1732990220000|2024-11-30 18:10:20|94.02|93.62|94.01|93.61|94.02|93.62|94.01|93.61|6
1732990240000|2024-11-30 18:10:40|94.02|93.62|94.03|93.63|94.03|93.63|94.01|93.61|4
1732990250000|2024-11-30 18:10:50|94.02|93.62|94.03|93.63|94.04|93.64|94.02|93.62|10
1732990270000|2024-11-30 18:11:10|94.02|93.62|93.99|93.59|94.02|93.62|93.99|93.59|3
1732990280000|2024-11-30 18:11:20|93.98|93.58|93.93|93.53|93.99|93.59|93.93|93.53|10
1732990290000|2024-11-30 18:11:30|93.92|93.52|93.91|93.51|93.92|93.52|93.9|93.5|12
1732990300000|2024-11-30 18:11:40|93.92|93.52|93.92|93.52|93.93|93.53|93.91|93.51|13
1732990310000|2024-11-30 18:11:50|93.93|93.53|93.9|93.5|93.93|93.53|93.89|93.49|8
1732990320000|2024-11-30 18:12:00|93.89|93.49|93.89|93.49|93.9|93.5|93.89|93.49|7
1732990330000|2024-11-30 18:12:10|93.9|93.5|93.89|93.49|93.9|93.5|93.88|93.48|7
1732990340000|2024-11-30 18:12:20|93.88|93.48|93.83|93.43|93.89|93.49|93.83|93.43|15
1732990350000|2024-11-30 18:12:30|93.84|93.44|93.81|93.41|93.84|93.44|93.8|93.4|7
1732990360000|2024-11-30 18:12:40|93.82|93.42|93.86|93.46|93.88|93.48|93.82|93.42|17
1732990370000|2024-11-30 18:12:50|93.87|93.47|93.87|93.47|93.87|93.47|93.86|93.46|11
1732990380000|2024-11-30 18:13:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|12
1732990390000|2024-11-30 18:13:10|93.88|93.48|93.89|93.49|93.89|93.49|93.86|93.46|9
1732990400000|2024-11-30 18:13:20|93.88|93.48|93.89|93.49|93.9|93.5|93.88|93.48|8
1732990410000|2024-11-30 18:13:30|93.9|93.5|93.89|93.49|93.9|93.5|93.89|93.49|2
1732990420000|2024-11-30 18:13:40|93.91|93.51|93.95|93.55|93.95|93.55|93.91|93.51|9
1732990430000|2024-11-30 18:13:50|93.96|93.56|93.95|93.55|93.96|93.56|93.95|93.55|2
1732990440000|2024-11-30 18:14:00|93.94|93.54|93.97|93.57|93.97|93.57|93.93|93.53|10
1732990450000|2024-11-30 18:14:10|93.96|93.56|93.97|93.57|93.97|93.57|93.96|93.56|2
1732990460000|2024-11-30 18:14:20|93.98|93.58|93.93|93.53|93.98|93.58|93.93|93.53|8
1732990470000|2024-11-30 18:14:30|93.92|93.52|93.92|93.52|93.93|93.53|93.92|93.52|3
1732990480000|2024-11-30 18:14:40|93.93|93.53|93.87|93.47|93.93|93.53|93.87|93.47|11
1732990490000|2024-11-30 18:14:50|93.88|93.48|93.87|93.47|93.89|93.49|93.87|93.47|8
1732990500000|2024-11-30 18:15:00|93.86|93.46|93.87|93.47|93.89|93.49|93.86|93.46|14
1732990510000|2024-11-30 18:15:10|93.89|93.49|93.9|93.5|93.92|93.52|93.88|93.48|10
1732990520000|2024-11-30 18:15:20|93.91|93.51|93.88|93.48|93.91|93.51|93.87|93.47|15
1732990530000|2024-11-30 18:15:30|93.89|93.49|93.92|93.52|93.92|93.52|93.88|93.48|12
1732990540000|2024-11-30 18:15:40|93.91|93.51|93.93|93.53|93.95|93.55|93.91|93.51|9
1732990550000|2024-11-30 18:15:50|93.94|93.54|93.97|93.57|93.99|93.59|93.94|93.54|9
1732990560000|2024-11-30 18:16:00|93.96|93.56|94.02|93.62|94.02|93.62|93.95|93.55|15
1732990570000|2024-11-30 18:16:10|94.01|93.61|94.08|93.68|94.08|93.68|94.01|93.61|10
1732990580000|2024-11-30 18:16:20|94.09|93.69|94.03|93.63|94.09|93.69|94.02|93.62|9
1732990590000|2024-11-30 18:16:30|94.02|93.62|94.02|93.62|94.02|93.62|94.01|93.61|5
1732990600000|2024-11-30 18:16:40|94.01|93.61|94.01|93.61|94.02|93.62|93.99|93.59|11
1732990610000|2024-11-30 18:16:50|94|93.6|94.01|93.61|94.01|93.61|94|93.6|8
1732990620000|2024-11-30 18:17:00|94|93.6|93.98|93.58|94|93.6|93.96|93.56|5
1732990630000|2024-11-30 18:17:10|93.97|93.57|93.92|93.52|93.98|93.58|93.9|93.5|14
1732990640000|2024-11-30 18:17:20|93.91|93.51|93.88|93.48|93.91|93.51|93.88|93.48|5
1732990650000|2024-11-30 18:17:30|93.87|93.47|93.9|93.5|93.9|93.5|93.87|93.47|12
1732990660000|2024-11-30 18:17:40|93.91|93.51|93.92|93.52|93.94|93.54|93.91|93.51|6
1732990670000|2024-11-30 18:17:50|93.93|93.53|93.9|93.5|93.93|93.53|93.89|93.49|14
1732990680000|2024-11-30 18:18:00|93.91|93.51|93.97|93.57|94|93.6|93.9|93.5|15
1732990690000|2024-11-30 18:18:10|93.96|93.56|93.93|93.53|93.97|93.57|93.92|93.52|7
1732990700000|2024-11-30 18:18:20|93.94|93.54|93.96|93.56|93.99|93.59|93.94|93.54|9
1732990710000|2024-11-30 18:18:30|93.97|93.57|93.98|93.58|93.99|93.59|93.96|93.56|13
1732990720000|2024-11-30 18:18:40|93.97|93.57|93.99|93.59|94|93.6|93.97|93.57|8
1732990730000|2024-11-30 18:18:50|94|93.6|94.04|93.64|94.04|93.64|94|93.6|5
1732990740000|2024-11-30 18:19:00|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|3
1732990750000|2024-11-30 18:19:10|94.09|93.69|94.1|93.7|94.11|93.71|94.09|93.69|8
1732990760000|2024-11-30 18:19:20|94.11|93.71|94.12|93.72|94.14|93.74|94.09|93.69|14
1732990770000|2024-11-30 18:19:30|94.13|93.73|94.12|93.72|94.13|93.73|94.11|93.71|6
1732990780000|2024-11-30 18:19:40|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|3
1732990790000|2024-11-30 18:19:50|94.12|93.72|94.11|93.71|94.13|93.73|94.11|93.71|6
1732990800000|2024-11-30 18:20:00|94.08|93.68|94.03|93.63|94.09|93.69|94.02|93.62|11
1732990810000|2024-11-30 18:20:10|94.02|93.62|94.03|93.63|94.03|93.63|94.01|93.61|8
1732990820000|2024-11-30 18:20:20|94.02|93.62|94|93.6|94.03|93.63|93.99|93.59|12
1732990830000|2024-11-30 18:20:30|93.99|93.59|93.98|93.58|93.99|93.59|93.96|93.56|16
1732990840000|2024-11-30 18:20:40|93.96|93.56|93.92|93.52|93.96|93.56|93.92|93.52|11
1732990850000|2024-11-30 18:20:50|93.91|93.51|93.9|93.5|93.91|93.51|93.89|93.49|14
1732990860000|2024-11-30 18:21:00|93.91|93.51|93.9|93.5|93.92|93.52|93.89|93.49|15
1732990870000|2024-11-30 18:21:10|93.89|93.49|93.89|93.49|93.92|93.52|93.89|93.49|9
1732990880000|2024-11-30 18:21:20|93.88|93.48|93.88|93.48|93.89|93.49|93.88|93.48|13
1732990890000|2024-11-30 18:21:30|93.89|93.49|93.89|93.49|93.89|93.49|93.88|93.48|3
1732990900000|2024-11-30 18:21:40|93.88|93.48|93.89|93.49|93.89|93.49|93.88|93.48|6
1732990910000|2024-11-30 18:21:50|93.88|93.48|93.92|93.52|93.92|93.52|93.88|93.48|9
1732990920000|2024-11-30 18:22:00|93.91|93.51|93.94|93.54|93.95|93.55|93.91|93.51|14
1732990930000|2024-11-30 18:22:10|93.96|93.56|93.95|93.55|94|93.6|93.94|93.54|12
1732990940000|2024-11-30 18:22:20|93.96|93.56|93.99|93.59|93.99|93.59|93.95|93.55|8
1732990950000|2024-11-30 18:22:30|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|3
1732990960000|2024-11-30 18:22:40|93.95|93.55|93.97|93.57|93.97|93.57|93.95|93.55|5
1732990970000|2024-11-30 18:22:50|93.98|93.58|94.03|93.63|94.03|93.63|93.98|93.58|11
1732990980000|2024-11-30 18:23:00|94.04|93.64|93.97|93.57|94.04|93.64|93.95|93.55|13
1732990990000|2024-11-30 18:23:10|93.96|93.56|93.95|93.55|93.97|93.57|93.95|93.55|10
1732991000000|2024-11-30 18:23:20|93.94|93.54|93.93|93.53|93.94|93.54|93.92|93.52|4
1732991010000|2024-11-30 18:23:30|93.94|93.54|93.94|93.54|93.94|93.54|93.94|93.54|1
1732991020000|2024-11-30 18:23:40|93.93|93.53|93.9|93.5|93.93|93.53|93.9|93.5|14
1732991030000|2024-11-30 18:23:50|93.91|93.51|93.79|93.39|93.91|93.51|93.76|93.36|13
1732991040000|2024-11-30 18:24:00|93.81|93.41|93.85|93.45|93.85|93.45|93.81|93.41|6
1732991050000|2024-11-30 18:24:10|93.86|93.46|93.83|93.43|93.86|93.46|93.83|93.43|13
1732991060000|2024-11-30 18:24:20|93.84|93.44|93.83|93.43|93.84|93.44|93.81|93.41|14
1732991070000|2024-11-30 18:24:30|93.82|93.42|93.85|93.45|93.86|93.46|93.82|93.42|18
1732991080000|2024-11-30 18:24:40|93.86|93.46|93.88|93.48|93.89|93.49|93.86|93.46|7
1732991090000|2024-11-30 18:24:50|93.89|93.49|93.93|93.53|93.93|93.53|93.89|93.49|11
1732991100000|2024-11-30 18:25:00|93.92|93.52|93.95|93.55|93.95|93.55|93.92|93.52|12
1732991110000|2024-11-30 18:25:10|93.96|93.56|93.99|93.59|94|93.6|93.96|93.56|6
1732991120000|2024-11-30 18:25:20|94.01|93.61|94.09|93.69|94.12|93.72|94|93.6|17
1732991130000|2024-11-30 18:25:30|94.08|93.68|94.04|93.64|94.09|93.69|94.03|93.63|8
1732991140000|2024-11-30 18:25:40|94.05|93.65|94|93.6|94.05|93.65|94|93.6|8
1732991150000|2024-11-30 18:25:50|93.99|93.59|93.94|93.54|93.99|93.59|93.94|93.54|11
1732991160000|2024-11-30 18:26:00|93.95|93.55|93.94|93.54|93.99|93.59|93.93|93.53|13
1732991170000|2024-11-30 18:26:10|93.95|93.55|94|93.6|94|93.6|93.95|93.55|9
1732991180000|2024-11-30 18:26:20|94.01|93.61|94.04|93.64|94.04|93.64|94.01|93.61|5
1732991190000|2024-11-30 18:26:30|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732991210000|2024-11-30 18:26:50|94.04|93.64|94|93.6|94.04|93.64|94|93.6|9
1732991220000|2024-11-30 18:27:00|94.01|93.61|93.94|93.54|94.01|93.61|93.93|93.53|7
1732991230000|2024-11-30 18:27:10|93.95|93.55|93.99|93.59|94|93.6|93.95|93.55|5
1732991240000|2024-11-30 18:27:20|94|93.6|93.99|93.59|94|93.6|93.98|93.58|10
1732991250000|2024-11-30 18:27:30|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|6
1732991260000|2024-11-30 18:27:40|94|93.6|94|93.6|94.01|93.61|94|93.6|5
1732991270000|2024-11-30 18:27:50|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1732991280000|2024-11-30 18:28:00|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|7
1732991290000|2024-11-30 18:28:10|94.07|93.67|94.03|93.63|94.07|93.67|94.03|93.63|15
1732991300000|2024-11-30 18:28:20|94|93.6|94.01|93.61|94.01|93.61|94|93.6|2
1732991310000|2024-11-30 18:28:30|94|93.6|94.02|93.62|94.02|93.62|93.98|93.58|7
1732991320000|2024-11-30 18:28:40|94.03|93.63|94.09|93.69|94.1|93.7|94.03|93.63|8
1732991330000|2024-11-30 18:28:50|94.1|93.7|94.1|93.7|94.13|93.73|94.08|93.68|12
1732991340000|2024-11-30 18:29:00|94.08|93.68|94.08|93.68|94.1|93.7|94.07|93.67|14
1732991350000|2024-11-30 18:29:10|94.07|93.67|94.08|93.68|94.09|93.69|94.07|93.67|6
1732991360000|2024-11-30 18:29:20|94.09|93.69|94.08|93.68|94.1|93.7|94.08|93.68|10
1732991370000|2024-11-30 18:29:30|94.09|93.69|94.11|93.71|94.15|93.75|94.08|93.68|12
1732991380000|2024-11-30 18:29:40|94.12|93.72|94.14|93.74|94.14|93.74|94.11|93.71|7
1732991390000|2024-11-30 18:29:50|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732991400000|2024-11-30 18:30:00|94.13|93.73|94.11|93.71|94.13|93.73|94.09|93.69|5
1732991410000|2024-11-30 18:30:10|94.1|93.7|94.15|93.75|94.16|93.76|94.1|93.7|9
1732991420000|2024-11-30 18:30:20|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|3
1732991430000|2024-11-30 18:30:30|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|5
1732991440000|2024-11-30 18:30:40|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|4
1732991460000|2024-11-30 18:31:00|94.14|93.74|94.16|93.76|94.16|93.76|94.12|93.72|7
1732991470000|2024-11-30 18:31:10|94.15|93.75|94.1|93.7|94.15|93.75|94.1|93.7|11
1732991480000|2024-11-30 18:31:20|94.08|93.68|94.1|93.7|94.11|93.71|94.05|93.65|9
1732991490000|2024-11-30 18:31:30|94.12|93.72|94.11|93.71|94.14|93.74|94.11|93.71|5
1732991500000|2024-11-30 18:31:40|94.14|93.74|94.09|93.69|94.14|93.74|94.09|93.69|12
1732991510000|2024-11-30 18:31:50|94.07|93.67|94.12|93.72|94.13|93.73|94.06|93.66|17
1732991520000|2024-11-30 18:32:00|94.11|93.71|94.17|93.77|94.17|93.77|94.11|93.71|12
1732991530000|2024-11-30 18:32:10|94.18|93.78|94.24|93.84|94.24|93.84|94.18|93.78|8
1732991540000|2024-11-30 18:32:20|94.26|93.86|94.13|93.73|94.26|93.86|94.12|93.72|19
1732991550000|2024-11-30 18:32:30|94.14|93.74|94.08|93.68|94.14|93.74|94.05|93.65|17
1732991560000|2024-11-30 18:32:40|94.07|93.67|94.06|93.66|94.07|93.67|94.05|93.65|4
1732991570000|2024-11-30 18:32:50|94.05|93.65|94.03|93.63|94.05|93.65|94.02|93.62|9
1732991580000|2024-11-30 18:33:00|94.02|93.62|93.94|93.54|94.02|93.62|93.94|93.54|11
1732991590000|2024-11-30 18:33:10|93.93|93.53|93.87|93.47|93.93|93.53|93.86|93.46|15
1732991600000|2024-11-30 18:33:20|93.86|93.46|93.94|93.54|93.95|93.55|93.86|93.46|21
1732991610000|2024-11-30 18:33:30|93.93|93.53|93.94|93.54|93.97|93.57|93.93|93.53|8
1732991620000|2024-11-30 18:33:40|93.93|93.53|93.95|93.55|93.95|93.55|93.93|93.53|3
1732991630000|2024-11-30 18:33:50|93.94|93.54|93.91|93.51|93.94|93.54|93.9|93.5|11
1732991640000|2024-11-30 18:34:00|93.92|93.52|93.96|93.56|93.96|93.56|93.91|93.51|11
1732991650000|2024-11-30 18:34:10|93.94|93.54|93.92|93.52|93.94|93.54|93.92|93.52|7
1732991660000|2024-11-30 18:34:20|93.93|93.53|93.96|93.56|93.96|93.56|93.93|93.53|4
1732991670000|2024-11-30 18:34:30|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|8
1732991680000|2024-11-30 18:34:40|93.97|93.57|94.03|93.63|94.03|93.63|93.96|93.56|17
1732991690000|2024-11-30 18:34:50|94.04|93.64|94.06|93.66|94.06|93.66|94.03|93.63|6
1732991700000|2024-11-30 18:35:00|94.05|93.65|93.98|93.58|94.05|93.65|93.96|93.56|15
1732991710000|2024-11-30 18:35:10|93.99|93.59|93.98|93.58|94.02|93.62|93.97|93.57|10
1732991720000|2024-11-30 18:35:20|93.97|93.57|94.02|93.62|94.03|93.63|93.97|93.57|6
1732991730000|2024-11-30 18:35:30|94.04|93.64|94.02|93.62|94.04|93.64|94.02|93.62|5
1732991740000|2024-11-30 18:35:40|94.04|93.64|94.06|93.66|94.06|93.66|94.04|93.64|2
1732991750000|2024-11-30 18:35:50|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732991760000|2024-11-30 18:36:00|94.06|93.66|94|93.6|94.06|93.66|94|93.6|8
1732991770000|2024-11-30 18:36:10|93.99|93.59|93.97|93.57|94.01|93.61|93.97|93.57|12
1732991780000|2024-11-30 18:36:20|93.98|93.58|93.98|93.58|93.98|93.58|93.98|93.58|1
1732991790000|2024-11-30 18:36:30|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732991800000|2024-11-30 18:36:40|93.96|93.56|93.96|93.56|93.97|93.57|93.95|93.55|5
1732991810000|2024-11-30 18:36:50|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|6
1732991820000|2024-11-30 18:37:00|93.99|93.59|94.03|93.63|94.04|93.64|93.98|93.58|12
1732991830000|2024-11-30 18:37:10|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|7
1732991840000|2024-11-30 18:37:20|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|4
1732991850000|2024-11-30 18:37:30|94.05|93.65|94.07|93.67|94.07|93.67|94.05|93.65|3
1732991860000|2024-11-30 18:37:40|94.06|93.66|94.13|93.73|94.13|93.73|94.05|93.65|9
1732991870000|2024-11-30 18:37:50|94.14|93.74|94.18|93.78|94.19|93.79|94.13|93.73|12
1732991880000|2024-11-30 18:38:00|94.19|93.79|94.19|93.79|94.19|93.79|94.17|93.77|9
1732991890000|2024-11-30 18:38:10|94.18|93.78|94.18|93.78|94.19|93.79|94.18|93.78|3
1732991900000|2024-11-30 18:38:20|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|3
1732991910000|2024-11-30 18:38:30|94.14|93.74|94.14|93.74|94.16|93.76|94.14|93.74|3
1732991920000|2024-11-30 18:38:40|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1732991930000|2024-11-30 18:38:50|94.15|93.75|94.18|93.78|94.18|93.78|94.15|93.75|4
1732991940000|2024-11-30 18:39:00|94.17|93.77|94.14|93.74|94.18|93.78|94.13|93.73|11
1732991950000|2024-11-30 18:39:10|94.13|93.73|94.13|93.73|94.13|93.73|94.06|93.66|9
1732991960000|2024-11-30 18:39:20|94.12|93.72|94.09|93.69|94.13|93.73|94.07|93.67|11
1732991970000|2024-11-30 18:39:30|94.1|93.7|94.12|93.72|94.14|93.74|94.08|93.68|15
1732991980000|2024-11-30 18:39:40|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|8
1732991990000|2024-11-30 18:39:50|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|3
1732992000000|2024-11-30 18:40:00|94.11|93.71|94.06|93.66|94.12|93.72|94.05|93.65|8
1732992010000|2024-11-30 18:40:10|94.05|93.65|94.12|93.72|94.13|93.73|94.05|93.65|17
1732992020000|2024-11-30 18:40:20|94.11|93.71|94.07|93.67|94.11|93.71|94.06|93.66|9
1732992030000|2024-11-30 18:40:30|94.08|93.68|94.03|93.63|94.08|93.68|94.03|93.63|6
1732992040000|2024-11-30 18:40:40|94.04|93.64|94.06|93.66|94.08|93.68|94.02|93.62|9
1732992050000|2024-11-30 18:40:50|94.07|93.67|94.04|93.64|94.07|93.67|94.04|93.64|6
1732992060000|2024-11-30 18:41:00|94.03|93.63|94.04|93.64|94.05|93.65|94.03|93.63|6
1732992070000|2024-11-30 18:41:10|94.03|93.63|93.98|93.58|94.03|93.63|93.98|93.58|8
1732992080000|2024-11-30 18:41:20|93.99|93.59|94.01|93.61|94.01|93.61|93.99|93.59|3
1732992090000|2024-11-30 18:41:30|94|93.6|94.02|93.62|94.02|93.62|93.99|93.59|4
1732992100000|2024-11-30 18:41:40|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732992110000|2024-11-30 18:41:50|94.04|93.64|94.04|93.64|94.04|93.64|94.04|93.64|1
1732992120000|2024-11-30 18:42:00|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|12
1732992130000|2024-11-30 18:42:10|94.07|93.67|94.05|93.65|94.11|93.71|94.05|93.65|16
1732992140000|2024-11-30 18:42:20|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|9
1732992150000|2024-11-30 18:42:30|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|5
1732992160000|2024-11-30 18:42:40|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|3
1732992170000|2024-11-30 18:42:50|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1732992180000|2024-11-30 18:43:00|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|7
1732992190000|2024-11-30 18:43:10|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|3
1732992200000|2024-11-30 18:43:20|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|2
1732992210000|2024-11-30 18:43:30|94.13|93.73|94.06|93.66|94.13|93.73|94.05|93.65|9
1732992220000|2024-11-30 18:43:40|94.05|93.65|94.08|93.68|94.08|93.68|94.05|93.65|8
1732992230000|2024-11-30 18:43:50|94.07|93.67|94.07|93.67|94.09|93.69|94.06|93.66|18
1732992240000|2024-11-30 18:44:00|94.08|93.68|94.06|93.66|94.09|93.69|94.06|93.66|9
1732992250000|2024-11-30 18:44:10|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1732992260000|2024-11-30 18:44:20|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1732992270000|2024-11-30 18:44:30|94.05|93.65|94|93.6|94.05|93.65|94|93.6|5
1732992280000|2024-11-30 18:44:40|94.01|93.61|94.05|93.65|94.05|93.65|94.01|93.61|9
1732992290000|2024-11-30 18:44:50|94.04|93.64|94.04|93.64|94.05|93.65|94.04|93.64|3
1732992300000|2024-11-30 18:45:00|94.05|93.65|94.08|93.68|94.09|93.69|94.05|93.65|8
1732992310000|2024-11-30 18:45:10|94.09|93.69|94.05|93.65|94.09|93.69|94.05|93.65|8
1732992320000|2024-11-30 18:45:20|94.06|93.66|94.06|93.66|94.07|93.67|94.05|93.65|13
1732992330000|2024-11-30 18:45:30|94.05|93.65|94.02|93.62|94.05|93.65|94.02|93.62|6
1732992340000|2024-11-30 18:45:40|94.03|93.63|94.09|93.69|94.09|93.69|94.03|93.63|6
1732992350000|2024-11-30 18:45:50|94.1|93.7|94.11|93.71|94.11|93.71|94.08|93.68|10
1732992360000|2024-11-30 18:46:00|94.13|93.73|94.23|93.83|94.23|93.83|94.11|93.71|12
1732992370000|2024-11-30 18:46:10|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|6
1732992380000|2024-11-30 18:46:20|94.22|93.82|94.24|93.84|94.24|93.84|94.21|93.81|4
1732992400000|2024-11-30 18:46:40|94.25|93.85|94.28|93.88|94.28|93.88|94.25|93.85|10
1732992410000|2024-11-30 18:46:50|94.27|93.87|94.27|93.87|94.28|93.88|94.27|93.87|5
1732992420000|2024-11-30 18:47:00|94.28|93.88|94.3|93.9|94.3|93.9|94.27|93.87|5
1732992430000|2024-11-30 18:47:10|94.31|93.91|94.34|93.94|94.34|93.94|94.31|93.91|4
1732992440000|2024-11-30 18:47:20|94.35|93.95|94.37|93.97|94.37|93.97|94.35|93.95|3
1732992450000|2024-11-30 18:47:30|94.36|93.96|94.3|93.9|94.36|93.96|94.29|93.89|10
1732992460000|2024-11-30 18:47:40|94.29|93.89|94.27|93.87|94.3|93.9|94.25|93.85|14
1732992470000|2024-11-30 18:47:50|94.28|93.88|94.25|93.85|94.3|93.9|94.25|93.85|8
1732992480000|2024-11-30 18:48:00|94.26|93.86|94.28|93.88|94.3|93.9|94.25|93.85|17
1732992490000|2024-11-30 18:48:10|94.27|93.87|94.26|93.86|94.3|93.9|94.26|93.86|8
1732992500000|2024-11-30 18:48:20|94.24|93.84|94.25|93.85|94.25|93.85|94.24|93.84|2
1732992510000|2024-11-30 18:48:30|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|14
1732992520000|2024-11-30 18:48:40|94.26|93.86|94.25|93.85|94.27|93.87|94.25|93.85|12
1732992530000|2024-11-30 18:48:50|94.26|93.86|94.31|93.91|94.31|93.91|94.26|93.86|8
1732992540000|2024-11-30 18:49:00|94.3|93.9|94.28|93.88|94.3|93.9|94.27|93.87|14
1732992550000|2024-11-30 18:49:10|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|2
1732992560000|2024-11-30 18:49:20|94.26|93.86|94.27|93.87|94.27|93.87|94.26|93.86|4
1732992570000|2024-11-30 18:49:30|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|4
1732992580000|2024-11-30 18:49:40|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|2
1732992590000|2024-11-30 18:49:50|94.26|93.86|94.28|93.88|94.29|93.89|94.26|93.86|5
1732992600000|2024-11-30 18:50:00|94.29|93.89|94.31|93.91|94.33|93.93|94.29|93.89|5
1732992610000|2024-11-30 18:50:10|94.32|93.92|94.31|93.91|94.33|93.93|94.3|93.9|6
1732992620000|2024-11-30 18:50:20|94.32|93.92|94.32|93.92|94.32|93.92|94.32|93.92|1
1732992630000|2024-11-30 18:50:30|94.31|93.91|94.35|93.95|94.35|93.95|94.31|93.91|5
1732992640000|2024-11-30 18:50:40|94.34|93.94|94.34|93.94|94.34|93.94|94.32|93.92|17
1732992650000|2024-11-30 18:50:50|94.33|93.93|94.33|93.93|94.33|93.93|94.3|93.9|11
1732992670000|2024-11-30 18:51:10|94.34|93.94|94.36|93.96|94.36|93.96|94.34|93.94|3
1732992680000|2024-11-30 18:51:20|94.35|93.95|94.35|93.95|94.35|93.95|94.35|93.95|1
1732992690000|2024-11-30 18:51:30|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|4
1732992700000|2024-11-30 18:51:40|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|2
1732992710000|2024-11-30 18:51:50|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|3
1732992720000|2024-11-30 18:52:00|94.32|93.92|94.37|93.97|94.37|93.97|94.32|93.92|6
1732992730000|2024-11-30 18:52:10|94.38|93.98|94.36|93.96|94.38|93.98|94.36|93.96|7
1732992740000|2024-11-30 18:52:20|94.35|93.95|94.32|93.92|94.35|93.95|94.32|93.92|4
1732992750000|2024-11-30 18:52:30|94.31|93.91|94.31|93.91|94.32|93.92|94.31|93.91|5
1732992760000|2024-11-30 18:52:40|94.3|93.9|94.29|93.89|94.3|93.9|94.29|93.89|2
1732992770000|2024-11-30 18:52:50|94.31|93.91|94.32|93.92|94.32|93.92|94.3|93.9|6
1732992780000|2024-11-30 18:53:00|94.33|93.93|94.32|93.92|94.33|93.93|94.32|93.92|6
1732992790000|2024-11-30 18:53:10|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|4
1732992800000|2024-11-30 18:53:20|94.33|93.93|94.34|93.94|94.34|93.94|94.33|93.93|2
1732992810000|2024-11-30 18:53:30|94.31|93.91|94.34|93.94|94.34|93.94|94.31|93.91|6
1732992820000|2024-11-30 18:53:40|94.33|93.93|94.32|93.92|94.33|93.93|94.32|93.92|2
1732992830000|2024-11-30 18:53:50|94.31|93.91|94.44|94.04|94.44|94.04|94.31|93.91|4
1732992840000|2024-11-30 18:54:00|94.45|94.05|94.45|94.05|94.45|94.05|94.45|94.05|1
1732992850000|2024-11-30 18:54:10|94.44|94.04|94.41|94.01|94.44|94.04|94.41|94.01|3
1732992860000|2024-11-30 18:54:20|94.42|94.02|94.47|94.07|94.47|94.07|94.42|94.02|9
1732992870000|2024-11-30 18:54:30|94.49|94.09|94.5|94.1|94.51|94.11|94.49|94.09|9
1732992880000|2024-11-30 18:54:40|94.52|94.12|94.52|94.12|94.55|94.15|94.52|94.12|8
1732992890000|2024-11-30 18:54:50|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1732992900000|2024-11-30 18:55:00|94.52|94.12|94.54|94.14|94.54|94.14|94.51|94.11|7
1732992910000|2024-11-30 18:55:10|94.57|94.17|94.54|94.14|94.57|94.17|94.53|94.13|5
1732992920000|2024-11-30 18:55:20|94.55|94.15|94.54|94.14|94.56|94.16|94.53|94.13|11
1732992930000|2024-11-30 18:55:30|94.52|94.12|94.51|94.11|94.52|94.12|94.49|94.09|6
1732992940000|2024-11-30 18:55:40|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|4
1732992950000|2024-11-30 18:55:50|94.54|94.14|94.52|94.12|94.54|94.14|94.52|94.12|3
1732992960000|2024-11-30 18:56:00|94.53|94.13|94.53|94.13|94.54|94.14|94.53|94.13|5
1732992970000|2024-11-30 18:56:10|94.52|94.12|94.55|94.15|94.55|94.15|94.51|94.11|7
1732992980000|2024-11-30 18:56:20|94.54|94.14|94.54|94.14|94.54|94.14|94.54|94.14|1
1732992990000|2024-11-30 18:56:30|94.55|94.15|94.56|94.16|94.56|94.16|94.55|94.15|2
1732993000000|2024-11-30 18:56:40|94.55|94.15|94.54|94.14|94.56|94.16|94.54|94.14|3
1732993010000|2024-11-30 18:56:50|94.53|94.13|94.48|94.08|94.53|94.13|94.48|94.08|12
1732993020000|2024-11-30 18:57:00|94.49|94.09|94.51|94.11|94.51|94.11|94.49|94.09|3
1732993030000|2024-11-30 18:57:10|94.5|94.1|94.52|94.12|94.52|94.12|94.48|94.08|11
1732993040000|2024-11-30 18:57:20|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|10
1732993050000|2024-11-30 18:57:30|94.57|94.17|94.56|94.16|94.57|94.17|94.56|94.16|2
1732993060000|2024-11-30 18:57:40|94.57|94.17|94.56|94.16|94.57|94.17|94.56|94.16|2
1732993070000|2024-11-30 18:57:50|94.55|94.15|94.54|94.14|94.55|94.15|94.54|94.14|2
1732993080000|2024-11-30 18:58:00|94.53|94.13|94.53|94.13|94.53|94.13|94.53|94.13|1
1732993090000|2024-11-30 18:58:10|94.52|94.12|94.52|94.12|94.52|94.12|94.51|94.11|3
1732993110000|2024-11-30 18:58:30|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|2
1732993120000|2024-11-30 18:58:40|94.55|94.15|94.6|94.2|94.6|94.2|94.55|94.15|9
1732993140000|2024-11-30 18:59:00|94.61|94.21|94.69|94.29|94.69|94.29|94.61|94.21|8
1732993150000|2024-11-30 18:59:10|94.68|94.28|94.67|94.27|94.69|94.29|94.67|94.27|4
1732993160000|2024-11-30 18:59:20|94.66|94.26|94.66|94.26|94.66|94.26|94.64|94.24|7
1732993170000|2024-11-30 18:59:30|94.67|94.27|94.67|94.27|94.67|94.27|94.67|94.27|1
1732993180000|2024-11-30 18:59:40|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1732993190000|2024-11-30 18:59:50|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1732993200000|2024-11-30 19:00:00|94.67|94.27|94.67|94.27|94.67|94.27|94.66|94.26|3
1732993210000|2024-11-30 19:00:10|94.66|94.26|94.62|94.22|94.66|94.26|94.59|94.19|11
1732993220000|2024-11-30 19:00:20|94.61|94.21|94.6|94.2|94.62|94.22|94.6|94.2|4
1732993230000|2024-11-30 19:00:30|94.59|94.19|94.59|94.19|94.6|94.2|94.58|94.18|5
1732993240000|2024-11-30 19:00:40|94.58|94.18|94.6|94.2|94.6|94.2|94.58|94.18|2
1732993250000|2024-11-30 19:00:50|94.59|94.19|94.58|94.18|94.59|94.19|94.57|94.17|3
1732993260000|2024-11-30 19:01:00|94.59|94.19|94.6|94.2|94.6|94.2|94.59|94.19|4
1732993270000|2024-11-30 19:01:10|94.61|94.21|94.61|94.21|94.61|94.21|94.61|94.21|1
1732993280000|2024-11-30 19:01:20|94.6|94.2|94.59|94.19|94.6|94.2|94.59|94.19|2
1732993290000|2024-11-30 19:01:30|94.58|94.18|94.56|94.16|94.58|94.18|94.56|94.16|3
1732993300000|2024-11-30 19:01:40|94.57|94.17|94.63|94.23|94.63|94.23|94.57|94.17|4
1732993310000|2024-11-30 19:01:50|94.62|94.22|94.6|94.2|94.62|94.22|94.6|94.2|5
1732993320000|2024-11-30 19:02:00|94.61|94.21|94.68|94.28|94.68|94.28|94.61|94.21|12
1732993330000|2024-11-30 19:02:10|94.67|94.27|94.67|94.27|94.68|94.28|94.66|94.26|7
1732993340000|2024-11-30 19:02:20|94.66|94.26|94.76|94.36|94.76|94.36|94.66|94.26|5
1732993350000|2024-11-30 19:02:30|94.75|94.35|94.71|94.31|94.76|94.36|94.71|94.31|10
1732993360000|2024-11-30 19:02:40|94.7|94.3|94.68|94.28|94.7|94.3|94.67|94.27|14
1732993370000|2024-11-30 19:02:50|94.69|94.29|94.7|94.3|94.72|94.32|94.68|94.28|13
1732993380000|2024-11-30 19:03:00|94.71|94.31|94.74|94.34|94.74|94.34|94.71|94.31|5
1732993390000|2024-11-30 19:03:10|94.73|94.33|94.72|94.32|94.74|94.34|94.72|94.32|9
1732993400000|2024-11-30 19:03:20|94.71|94.31|94.68|94.28|94.72|94.32|94.66|94.26|11
1732993410000|2024-11-30 19:03:30|94.69|94.29|94.71|94.31|94.71|94.31|94.69|94.29|2
1732993420000|2024-11-30 19:03:40|94.72|94.32|94.72|94.32|94.72|94.32|94.72|94.32|1
1732993430000|2024-11-30 19:03:50|94.71|94.31|94.69|94.29|94.72|94.32|94.69|94.29|5
1732993440000|2024-11-30 19:04:00|94.68|94.28|94.69|94.29|94.7|94.3|94.68|94.28|8
1732993450000|2024-11-30 19:04:10|94.7|94.3|94.69|94.29|94.7|94.3|94.69|94.29|2
1732993460000|2024-11-30 19:04:20|94.7|94.3|94.7|94.3|94.71|94.31|94.7|94.3|3
1732993470000|2024-11-30 19:04:30|94.69|94.29|94.67|94.27|94.69|94.29|94.67|94.27|3
1732993480000|2024-11-30 19:04:40|94.66|94.26|94.65|94.25|94.66|94.26|94.65|94.25|2
1732993490000|2024-11-30 19:04:50|94.66|94.26|94.67|94.27|94.67|94.27|94.65|94.25|5
1732993500000|2024-11-30 19:05:00|94.68|94.28|94.68|94.28|94.71|94.31|94.68|94.28|7
1732993510000|2024-11-30 19:05:10|94.67|94.27|94.65|94.25|94.67|94.27|94.65|94.25|3
1732993520000|2024-11-30 19:05:20|94.64|94.24|94.61|94.21|94.64|94.24|94.61|94.21|4
1732993530000|2024-11-30 19:05:30|94.59|94.19|94.57|94.17|94.59|94.19|94.57|94.17|2
1732993540000|2024-11-30 19:05:40|94.56|94.16|94.63|94.23|94.64|94.24|94.56|94.16|7
1732993550000|2024-11-30 19:05:50|94.64|94.24|94.64|94.24|94.65|94.25|94.64|94.24|5
1732993560000|2024-11-30 19:06:00|94.63|94.23|94.66|94.26|94.68|94.28|94.62|94.22|11
1732993570000|2024-11-30 19:06:10|94.65|94.25|94.64|94.24|94.65|94.25|94.64|94.24|2
1732993580000|2024-11-30 19:06:20|94.63|94.23|94.57|94.17|94.64|94.24|94.57|94.17|8
1732993590000|2024-11-30 19:06:30|94.56|94.16|94.56|94.16|94.56|94.16|94.55|94.15|3
1732993600000|2024-11-30 19:06:40|94.57|94.17|94.57|94.17|94.59|94.19|94.57|94.17|5
1732993610000|2024-11-30 19:06:50|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1732993620000|2024-11-30 19:07:00|94.59|94.19|94.58|94.18|94.59|94.19|94.57|94.17|4
1732993630000|2024-11-30 19:07:10|94.57|94.17|94.58|94.18|94.58|94.18|94.56|94.16|4
1732993640000|2024-11-30 19:07:20|94.57|94.17|94.55|94.15|94.57|94.17|94.53|94.13|11
1732993650000|2024-11-30 19:07:30|94.54|94.14|94.52|94.12|94.54|94.14|94.52|94.12|3
1732993660000|2024-11-30 19:07:40|94.51|94.11|94.56|94.16|94.56|94.16|94.51|94.11|7
1732993670000|2024-11-30 19:07:50|94.57|94.17|94.59|94.19|94.59|94.19|94.56|94.16|7
1732993680000|2024-11-30 19:08:00|94.6|94.2|94.61|94.21|94.61|94.21|94.59|94.19|6
1732993690000|2024-11-30 19:08:10|94.6|94.2|94.56|94.16|94.61|94.21|94.55|94.15|8
1732993700000|2024-11-30 19:08:20|94.55|94.15|94.56|94.16|94.56|94.16|94.55|94.15|4
1732993710000|2024-11-30 19:08:30|94.55|94.15|94.55|94.15|94.55|94.15|94.55|94.15|1
1732993720000|2024-11-30 19:08:40|94.56|94.16|94.57|94.17|94.58|94.18|94.56|94.16|6
1732993730000|2024-11-30 19:08:50|94.56|94.16|94.56|94.16|94.56|94.16|94.56|94.16|1
1732993740000|2024-11-30 19:09:00|94.55|94.15|94.53|94.13|94.56|94.16|94.53|94.13|5
1732993750000|2024-11-30 19:09:10|94.55|94.15|94.44|94.04|94.55|94.15|94.44|94.04|8
1732993760000|2024-11-30 19:09:20|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|10
1732993770000|2024-11-30 19:09:30|94.49|94.09|94.49|94.09|94.5|94.1|94.49|94.09|5
1732993780000|2024-11-30 19:09:40|94.5|94.1|94.49|94.09|94.5|94.1|94.49|94.09|2
1732993790000|2024-11-30 19:09:50|94.5|94.1|94.48|94.08|94.5|94.1|94.48|94.08|3
1732993810000|2024-11-30 19:10:10|94.47|94.07|94.47|94.07|94.47|94.07|94.47|94.07|1
1732993820000|2024-11-30 19:10:20|94.46|94.06|94.46|94.06|94.47|94.07|94.46|94.06|3
1732993830000|2024-11-30 19:10:30|94.47|94.07|94.44|94.04|94.47|94.07|94.44|94.04|7
1732993840000|2024-11-30 19:10:40|94.43|94.03|94.39|93.99|94.44|94.04|94.39|93.99|12
1732993850000|2024-11-30 19:10:50|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|4
1732993860000|2024-11-30 19:11:00|94.34|93.94|94.37|93.97|94.37|93.97|94.33|93.93|12
1732993870000|2024-11-30 19:11:10|94.36|93.96|94.38|93.98|94.38|93.98|94.35|93.95|4
1732993880000|2024-11-30 19:11:20|94.37|93.97|94.35|93.95|94.38|93.98|94.35|93.95|5
1732993890000|2024-11-30 19:11:30|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|2
1732993900000|2024-11-30 19:11:40|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|4
1732993910000|2024-11-30 19:11:50|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732993920000|2024-11-30 19:12:00|94.35|93.95|94.34|93.94|94.36|93.96|94.34|93.94|6
1732993930000|2024-11-30 19:12:10|94.35|93.95|94.35|93.95|94.36|93.96|94.35|93.95|3
1732993940000|2024-11-30 19:12:20|94.32|93.92|94.34|93.94|94.34|93.94|94.32|93.92|2
1732993950000|2024-11-30 19:12:30|94.33|93.93|94.33|93.93|94.33|93.93|94.33|93.93|1
1732993960000|2024-11-30 19:12:40|94.34|93.94|94.33|93.93|94.36|93.96|94.33|93.93|8
1732993970000|2024-11-30 19:12:50|94.34|93.94|94.29|93.89|94.34|93.94|94.29|93.89|7
1732993980000|2024-11-30 19:13:00|94.28|93.88|94.26|93.86|94.29|93.89|94.26|93.86|9
1732993990000|2024-11-30 19:13:10|94.27|93.87|94.29|93.89|94.29|93.89|94.27|93.87|2
1732994020000|2024-11-30 19:13:40|94.28|93.88|94.28|93.88|94.29|93.89|94.28|93.88|3
1732994030000|2024-11-30 19:13:50|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|3
1732994040000|2024-11-30 19:14:00|94.28|93.88|94.27|93.87|94.28|93.88|94.27|93.87|2
1732994050000|2024-11-30 19:14:10|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|2
1732994060000|2024-11-30 19:14:20|94.23|93.83|94.27|93.87|94.27|93.87|94.23|93.83|9
1732994070000|2024-11-30 19:14:30|94.26|93.86|94.28|93.88|94.28|93.88|94.26|93.86|5
1732994080000|2024-11-30 19:14:40|94.27|93.87|94.28|93.88|94.28|93.88|94.27|93.87|2
1732994090000|2024-11-30 19:14:50|94.27|93.87|94.27|93.87|94.27|93.87|94.27|93.87|1
1732994100000|2024-11-30 19:15:00|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|3
1732994110000|2024-11-30 19:15:10|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|14
1732994120000|2024-11-30 19:15:20|94.17|93.77|94.14|93.74|94.18|93.78|94.14|93.74|6
1732994130000|2024-11-30 19:15:30|94.17|93.77|94.26|93.86|94.26|93.86|94.17|93.77|8
1732994140000|2024-11-30 19:15:40|94.25|93.85|94.23|93.83|94.25|93.85|94.2|93.8|13
1732994150000|2024-11-30 19:15:50|94.22|93.82|94.19|93.79|94.22|93.82|94.19|93.79|3
1732994160000|2024-11-30 19:16:00|94.21|93.81|94.22|93.82|94.24|93.84|94.19|93.79|15
1732994170000|2024-11-30 19:16:10|94.21|93.81|94.25|93.85|94.26|93.86|94.21|93.81|16
1732994180000|2024-11-30 19:16:20|94.24|93.84|94.23|93.83|94.24|93.84|94.18|93.78|15
1732994190000|2024-11-30 19:16:30|94.22|93.82|94.25|93.85|94.26|93.86|94.22|93.82|7
1732994200000|2024-11-30 19:16:40|94.26|93.86|94.23|93.83|94.26|93.86|94.22|93.82|8
1732994210000|2024-11-30 19:16:50|94.24|93.84|94.25|93.85|94.25|93.85|94.23|93.83|8
1732994220000|2024-11-30 19:17:00|94.26|93.86|94.27|93.87|94.28|93.88|94.26|93.86|9
1732994230000|2024-11-30 19:17:10|94.28|93.88|94.28|93.88|94.28|93.88|94.27|93.87|3
1732994240000|2024-11-30 19:17:20|94.29|93.89|94.35|93.95|94.36|93.96|94.29|93.89|8
1732994250000|2024-11-30 19:17:30|94.34|93.94|94.34|93.94|94.34|93.94|94.33|93.93|7
1732994260000|2024-11-30 19:17:40|94.35|93.95|94.35|93.95|94.36|93.96|94.34|93.94|5
1732994270000|2024-11-30 19:17:50|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732994280000|2024-11-30 19:18:00|94.35|93.95|94.34|93.94|94.36|93.96|94.34|93.94|6
1732994290000|2024-11-30 19:18:10|94.33|93.93|94.31|93.91|94.33|93.93|94.3|93.9|11
1732994300000|2024-11-30 19:18:20|94.32|93.92|94.31|93.91|94.34|93.94|94.31|93.91|6
1732994310000|2024-11-30 19:18:30|94.32|93.92|94.32|93.92|94.33|93.93|94.27|93.87|10
1732994320000|2024-11-30 19:18:40|94.31|93.91|94.33|93.93|94.33|93.93|94.31|93.91|4
1732994330000|2024-11-30 19:18:50|94.32|93.92|94.28|93.88|94.33|93.93|94.28|93.88|13
1732994340000|2024-11-30 19:19:00|94.29|93.89|94.36|93.96|94.36|93.96|94.27|93.87|10
1732994350000|2024-11-30 19:19:10|94.37|93.97|94.35|93.95|94.37|93.97|94.35|93.95|13
1732994360000|2024-11-30 19:19:20|94.34|93.94|94.31|93.91|94.36|93.96|94.29|93.89|17
1732994370000|2024-11-30 19:19:30|94.3|93.9|94.3|93.9|94.33|93.93|94.3|93.9|17
1732994380000|2024-11-30 19:19:40|94.29|93.89|94.31|93.91|94.31|93.91|94.29|93.89|5
1732994390000|2024-11-30 19:19:50|94.29|93.89|94.3|93.9|94.31|93.91|94.27|93.87|12
1732994400000|2024-11-30 19:20:00|94.31|93.91|94.29|93.89|94.33|93.93|94.29|93.89|12
1732994410000|2024-11-30 19:20:10|94.28|93.88|94.31|93.91|94.31|93.91|94.26|93.86|17
1732994420000|2024-11-30 19:20:20|94.32|93.92|94.28|93.88|94.33|93.93|94.28|93.88|15
1732994430000|2024-11-30 19:20:30|94.29|93.89|94.3|93.9|94.35|93.95|94.28|93.88|11
1732994440000|2024-11-30 19:20:40|94.29|93.89|94.27|93.87|94.32|93.92|94.27|93.87|12
1732994450000|2024-11-30 19:20:50|94.26|93.86|94.24|93.84|94.26|93.86|94.23|93.83|7
1732994460000|2024-11-30 19:21:00|94.23|93.83|94.23|93.83|94.24|93.84|94.22|93.82|12
1732994470000|2024-11-30 19:21:10|94.24|93.84|94.24|93.84|94.24|93.84|94.24|93.84|1
1732994480000|2024-11-30 19:21:20|94.25|93.85|94.26|93.86|94.28|93.88|94.25|93.85|7
1732994490000|2024-11-30 19:21:30|94.24|93.84|94.21|93.81|94.25|93.85|94.21|93.81|4
1732994500000|2024-11-30 19:21:40|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|3
1732994510000|2024-11-30 19:21:50|94.23|93.83|94.23|93.83|94.23|93.83|94.22|93.82|5
1732994520000|2024-11-30 19:22:00|94.26|93.86|94.24|93.84|94.26|93.86|94.24|93.84|3
1732994530000|2024-11-30 19:22:10|94.26|93.86|94.29|93.89|94.33|93.93|94.25|93.85|15
1732994540000|2024-11-30 19:22:20|94.28|93.88|94.26|93.86|94.28|93.88|94.25|93.85|9
1732994550000|2024-11-30 19:22:30|94.25|93.85|94.23|93.83|94.26|93.86|94.23|93.83|5
1732994560000|2024-11-30 19:22:40|94.24|93.84|94.24|93.84|94.24|93.84|94.2|93.8|17
1732994570000|2024-11-30 19:22:50|94.27|93.87|94.26|93.86|94.27|93.87|94.26|93.86|2
1732994580000|2024-11-30 19:23:00|94.25|93.85|94.25|93.85|94.26|93.86|94.24|93.84|11
1732994590000|2024-11-30 19:23:10|94.27|93.87|94.28|93.88|94.28|93.88|94.24|93.84|12
1732994600000|2024-11-30 19:23:20|94.27|93.87|94.26|93.86|94.28|93.88|94.26|93.86|9
1732994610000|2024-11-30 19:23:30|94.28|93.88|94.28|93.88|94.28|93.88|94.27|93.87|7
1732994620000|2024-11-30 19:23:40|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|3
1732994630000|2024-11-30 19:23:50|94.28|93.88|94.28|93.88|94.29|93.89|94.27|93.87|8
1732994640000|2024-11-30 19:24:00|94.27|93.87|94.31|93.91|94.33|93.93|94.26|93.86|13
1732994650000|2024-11-30 19:24:10|94.33|93.93|94.31|93.91|94.34|93.94|94.3|93.9|11
1732994660000|2024-11-30 19:24:20|94.3|93.9|94.28|93.88|94.3|93.9|94.28|93.88|3
1732994670000|2024-11-30 19:24:30|94.31|93.91|94.32|93.92|94.32|93.92|94.31|93.91|8
1732994680000|2024-11-30 19:24:40|94.29|93.89|94.37|93.97|94.38|93.98|94.29|93.89|9
1732994690000|2024-11-30 19:24:50|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|7
1732994700000|2024-11-30 19:25:00|94.31|93.91|94.31|93.91|94.31|93.91|94.28|93.88|6
1732994710000|2024-11-30 19:25:10|94.3|93.9|94.28|93.88|94.31|93.91|94.25|93.85|10
1732994720000|2024-11-30 19:25:20|94.27|93.87|94.27|93.87|94.28|93.88|94.26|93.86|7
1732994730000|2024-11-30 19:25:30|94.28|93.88|94.25|93.85|94.28|93.88|94.25|93.85|6
1732994740000|2024-11-30 19:25:40|94.27|93.87|94.26|93.86|94.27|93.87|94.25|93.85|4
1732994750000|2024-11-30 19:25:50|94.27|93.87|94.25|93.85|94.27|93.87|94.25|93.85|3
1732994760000|2024-11-30 19:26:00|94.26|93.86|94.27|93.87|94.3|93.9|94.26|93.86|11
1732994770000|2024-11-30 19:26:10|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|10
1732994780000|2024-11-30 19:26:20|94.28|93.88|94.25|93.85|94.28|93.88|94.25|93.85|12
1732994800000|2024-11-30 19:26:40|94.24|93.84|94.25|93.85|94.27|93.87|94.24|93.84|9
1732994810000|2024-11-30 19:26:50|94.24|93.84|94.26|93.86|94.26|93.86|94.24|93.84|10
1732994820000|2024-11-30 19:27:00|94.25|93.85|94.22|93.82|94.25|93.85|94.22|93.82|13
1732994830000|2024-11-30 19:27:10|94.18|93.78|94.25|93.85|94.26|93.86|94.18|93.78|10
1732994840000|2024-11-30 19:27:20|94.24|93.84|94.23|93.83|94.24|93.84|94.2|93.8|10
1732994850000|2024-11-30 19:27:30|94.22|93.82|94.26|93.86|94.27|93.87|94.19|93.79|12
1732994860000|2024-11-30 19:27:40|94.25|93.85|94.25|93.85|94.27|93.87|94.23|93.83|7
1732994870000|2024-11-30 19:27:50|94.26|93.86|94.26|93.86|94.27|93.87|94.25|93.85|11
1732994880000|2024-11-30 19:28:00|94.25|93.85|94.21|93.81|94.26|93.86|94.21|93.81|9
1732994890000|2024-11-30 19:28:10|94.23|93.83|94.12|93.72|94.23|93.83|94.12|93.72|15
1732994900000|2024-11-30 19:28:20|94.13|93.73|94.05|93.65|94.13|93.73|94.05|93.65|16
1732994910000|2024-11-30 19:28:30|94.06|93.66|94.06|93.66|94.08|93.68|94.05|93.65|10
1732994920000|2024-11-30 19:28:40|94.05|93.65|94.01|93.61|94.05|93.65|94|93.6|10
1732994930000|2024-11-30 19:28:50|94|93.6|94.04|93.64|94.05|93.65|94|93.6|8
1732994940000|2024-11-30 19:29:00|94.03|93.63|94.07|93.67|94.07|93.67|94.03|93.63|4
1732994950000|2024-11-30 19:29:10|94.05|93.65|94.04|93.64|94.05|93.65|94.01|93.61|11
1732994960000|2024-11-30 19:29:20|94.03|93.63|94.03|93.63|94.04|93.64|94.03|93.63|7
1732994970000|2024-11-30 19:29:30|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732994980000|2024-11-30 19:29:40|94.03|93.63|94.05|93.65|94.06|93.66|94.02|93.62|9
1732994990000|2024-11-30 19:29:50|94.06|93.66|94.09|93.69|94.11|93.71|94.05|93.65|9
1732995000000|2024-11-30 19:30:00|94.07|93.67|94.08|93.68|94.1|93.7|94.07|93.67|11
1732995010000|2024-11-30 19:30:10|94.09|93.69|94.07|93.67|94.11|93.71|94.06|93.66|8
1732995020000|2024-11-30 19:30:20|94.06|93.66|94.05|93.65|94.06|93.66|94.04|93.64|8
1732995030000|2024-11-30 19:30:30|94.06|93.66|94.03|93.63|94.07|93.67|94.03|93.63|5
1732995040000|2024-11-30 19:30:40|94.04|93.64|94.09|93.69|94.09|93.69|94.04|93.64|7
1732995050000|2024-11-30 19:30:50|94.1|93.7|94.16|93.76|94.17|93.77|94.09|93.69|10
1732995060000|2024-11-30 19:31:00|94.15|93.75|94.11|93.71|94.16|93.76|94.1|93.7|14
1732995070000|2024-11-30 19:31:10|94.12|93.72|94.11|93.71|94.13|93.73|94.1|93.7|10
1732995080000|2024-11-30 19:31:20|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|2
1732995090000|2024-11-30 19:31:30|94.08|93.68|94.06|93.66|94.08|93.68|94.02|93.62|11
1732995100000|2024-11-30 19:31:40|94.08|93.68|94.12|93.72|94.12|93.72|94.08|93.68|6
1732995110000|2024-11-30 19:31:50|94.13|93.73|94.13|93.73|94.17|93.77|94.13|93.73|7
1732995120000|2024-11-30 19:32:00|94.14|93.74|94.1|93.7|94.16|93.76|94.1|93.7|5
1732995130000|2024-11-30 19:32:10|94.11|93.71|94.1|93.7|94.11|93.71|94.1|93.7|4
1732995150000|2024-11-30 19:32:30|94.09|93.69|94.03|93.63|94.09|93.69|94.03|93.63|3
1732995160000|2024-11-30 19:32:40|94.04|93.64|94.05|93.65|94.05|93.65|94.03|93.63|6
1732995170000|2024-11-30 19:32:50|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732995180000|2024-11-30 19:33:00|94.05|93.65|94.04|93.64|94.05|93.65|94.04|93.64|4
1732995190000|2024-11-30 19:33:10|94.05|93.65|94.02|93.62|94.05|93.65|94.02|93.62|14
1732995200000|2024-11-30 19:33:20|94.01|93.61|94.03|93.63|94.04|93.64|94|93.6|11
1732995210000|2024-11-30 19:33:30|94.04|93.64|94.02|93.62|94.06|93.66|94.02|93.62|13
1732995220000|2024-11-30 19:33:40|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|5
1732995230000|2024-11-30 19:33:50|94.06|93.66|94.1|93.7|94.1|93.7|94.05|93.65|9
1732995240000|2024-11-30 19:34:00|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|4
1732995250000|2024-11-30 19:34:10|94.11|93.71|94.12|93.72|94.12|93.72|94.1|93.7|4
1732995260000|2024-11-30 19:34:20|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|3
1732995280000|2024-11-30 19:34:40|94.12|93.72|94.13|93.73|94.13|93.73|94.12|93.72|4
1732995290000|2024-11-30 19:34:50|94.14|93.74|94.13|93.73|94.14|93.74|94.12|93.72|6
1732995300000|2024-11-30 19:35:00|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|3
1732995310000|2024-11-30 19:35:10|94.18|93.78|94.21|93.81|94.21|93.81|94.18|93.78|8
1732995320000|2024-11-30 19:35:20|94.23|93.83|94.21|93.81|94.24|93.84|94.2|93.8|12
1732995330000|2024-11-30 19:35:30|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|3
1732995340000|2024-11-30 19:35:40|94.22|93.82|94.21|93.81|94.22|93.82|94.2|93.8|6
1732995350000|2024-11-30 19:35:50|94.22|93.82|94.22|93.82|94.23|93.83|94.21|93.81|5
1732995360000|2024-11-30 19:36:00|94.23|93.83|94.25|93.85|94.25|93.85|94.21|93.81|10
1732995370000|2024-11-30 19:36:10|94.24|93.84|94.24|93.84|94.24|93.84|94.22|93.82|4
1732995380000|2024-11-30 19:36:20|94.23|93.83|94.24|93.84|94.24|93.84|94.23|93.83|4
1732995390000|2024-11-30 19:36:30|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|4
1732995400000|2024-11-30 19:36:40|94.22|93.82|94.23|93.83|94.23|93.83|94.21|93.81|4
1732995410000|2024-11-30 19:36:50|94.24|93.84|94.27|93.87|94.3|93.9|94.24|93.84|9
1732995420000|2024-11-30 19:37:00|94.25|93.85|94.19|93.79|94.26|93.86|94.19|93.79|7
1732995430000|2024-11-30 19:37:10|94.2|93.8|94.23|93.83|94.25|93.85|94.19|93.79|14
1732995440000|2024-11-30 19:37:20|94.24|93.84|94.25|93.85|94.25|93.85|94.24|93.84|2
1732995450000|2024-11-30 19:37:30|94.24|93.84|94.23|93.83|94.24|93.84|94.23|93.83|4
1732995460000|2024-11-30 19:37:40|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|3
1732995470000|2024-11-30 19:37:50|94.21|93.81|94.23|93.83|94.24|93.84|94.2|93.8|11
1732995480000|2024-11-30 19:38:00|94.24|93.84|94.28|93.88|94.28|93.88|94.24|93.84|6
1732995490000|2024-11-30 19:38:10|94.29|93.89|94.3|93.9|94.3|93.9|94.29|93.89|2
1732995500000|2024-11-30 19:38:20|94.32|93.92|94.33|93.93|94.33|93.93|94.32|93.92|2
1732995520000|2024-11-30 19:38:40|94.34|93.94|94.4|94|94.4|94|94.33|93.93|9
1732995530000|2024-11-30 19:38:50|94.41|94.01|94.41|94.01|94.41|94.01|94.41|94.01|1
1732995550000|2024-11-30 19:39:10|94.4|94|94.39|93.99|94.4|94|94.39|93.99|2
1732995560000|2024-11-30 19:39:20|94.4|94|94.41|94.01|94.41|94.01|94.4|94|4
1732995570000|2024-11-30 19:39:30|94.42|94.02|94.42|94.02|94.42|94.02|94.42|94.02|1
1732995580000|2024-11-30 19:39:40|94.41|94.01|94.41|94.01|94.42|94.02|94.41|94.01|3
1732995590000|2024-11-30 19:39:50|94.4|94|94.41|94.01|94.41|94.01|94.38|93.98|7
1732995600000|2024-11-30 19:40:00|94.4|94|94.37|93.97|94.4|94|94.37|93.97|3
1732995610000|2024-11-30 19:40:10|94.38|93.98|94.32|93.92|94.38|93.98|94.32|93.92|12
1732995620000|2024-11-30 19:40:20|94.34|93.94|94.32|93.92|94.34|93.94|94.32|93.92|2
1732995630000|2024-11-30 19:40:30|94.34|93.94|94.33|93.93|94.34|93.94|94.32|93.92|4
1732995640000|2024-11-30 19:40:40|94.32|93.92|94.33|93.93|94.36|93.96|94.32|93.92|10
1732995650000|2024-11-30 19:40:50|94.34|93.94|94.35|93.95|94.35|93.95|94.33|93.93|12
1732995660000|2024-11-30 19:41:00|94.36|93.96|94.41|94.01|94.41|94.01|94.36|93.96|6
1732995670000|2024-11-30 19:41:10|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|6
1732995680000|2024-11-30 19:41:20|94.34|93.94|94.4|94|94.4|94|94.34|93.94|6
1732995690000|2024-11-30 19:41:30|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|13
1732995700000|2024-11-30 19:41:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1732995710000|2024-11-30 19:41:50|94.33|93.93|94.28|93.88|94.33|93.93|94.28|93.88|4
1732995720000|2024-11-30 19:42:00|94.29|93.89|94.29|93.89|94.31|93.91|94.28|93.88|11
1732995730000|2024-11-30 19:42:10|94.3|93.9|94.28|93.88|94.3|93.9|94.28|93.88|5
1732995740000|2024-11-30 19:42:20|94.29|93.89|94.29|93.89|94.29|93.89|94.28|93.88|5
1732995760000|2024-11-30 19:42:40|94.3|93.9|94.31|93.91|94.31|93.91|94.3|93.9|2
1732995770000|2024-11-30 19:42:50|94.3|93.9|94.29|93.89|94.3|93.9|94.29|93.89|2
1732995780000|2024-11-30 19:43:00|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732995790000|2024-11-30 19:43:10|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|7
1732995800000|2024-11-30 19:43:20|94.26|93.86|94.26|93.86|94.27|93.87|94.26|93.86|9
1732995810000|2024-11-30 19:43:30|94.27|93.87|94.26|93.86|94.27|93.87|94.25|93.85|9
1732995820000|2024-11-30 19:43:40|94.27|93.87|94.27|93.87|94.27|93.87|94.27|93.87|1
1732995830000|2024-11-30 19:43:50|94.26|93.86|94.27|93.87|94.27|93.87|94.26|93.86|2
1732995840000|2024-11-30 19:44:00|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1732995850000|2024-11-30 19:44:10|94.29|93.89|94.3|93.9|94.3|93.9|94.29|93.89|2
1732995860000|2024-11-30 19:44:20|94.29|93.89|94.28|93.88|94.3|93.9|94.28|93.88|5
1732995880000|2024-11-30 19:44:40|94.29|93.89|94.39|93.99|94.39|93.99|94.29|93.89|10
1732995890000|2024-11-30 19:44:50|94.38|93.98|94.35|93.95|94.38|93.98|94.35|93.95|4
1732995900000|2024-11-30 19:45:00|94.34|93.94|94.34|93.94|94.35|93.95|94.34|93.94|3
1732995910000|2024-11-30 19:45:10|94.35|93.95|94.4|94|94.4|94|94.35|93.95|3
1732995920000|2024-11-30 19:45:20|94.39|93.99|94.34|93.94|94.39|93.99|94.32|93.92|11
1732995930000|2024-11-30 19:45:30|94.33|93.93|94.35|93.95|94.36|93.96|94.33|93.93|5
1732995940000|2024-11-30 19:45:40|94.34|93.94|94.3|93.9|94.35|93.95|94.3|93.9|7
1732995950000|2024-11-30 19:45:50|94.29|93.89|94.28|93.88|94.29|93.89|94.28|93.88|4
1732995960000|2024-11-30 19:46:00|94.29|93.89|94.31|93.91|94.31|93.91|94.29|93.89|3
1732995970000|2024-11-30 19:46:10|94.32|93.92|94.45|94.05|94.46|94.06|94.32|93.92|11
1732995980000|2024-11-30 19:46:20|94.44|94.04|94.37|93.97|94.44|94.04|94.36|93.96|10
1732995990000|2024-11-30 19:46:30|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|7
1732996000000|2024-11-30 19:46:40|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|7
1732996010000|2024-11-30 19:46:50|94.3|93.9|94.25|93.85|94.3|93.9|94.25|93.85|15
1732996020000|2024-11-30 19:47:00|94.27|93.87|94.31|93.91|94.32|93.92|94.26|93.86|14
1732996030000|2024-11-30 19:47:10|94.3|93.9|94.32|93.92|94.32|93.92|94.3|93.9|4
1732996040000|2024-11-30 19:47:20|94.33|93.93|94.37|93.97|94.38|93.98|94.33|93.93|12
1732996050000|2024-11-30 19:47:30|94.36|93.96|94.3|93.9|94.36|93.96|94.3|93.9|5
1732996060000|2024-11-30 19:47:40|94.32|93.92|94.32|93.92|94.34|93.94|94.31|93.91|9
1732996070000|2024-11-30 19:47:50|94.31|93.91|94.29|93.89|94.32|93.92|94.29|93.89|6
1732996080000|2024-11-30 19:48:00|94.31|93.91|94.31|93.91|94.32|93.92|94.29|93.89|9
1732996090000|2024-11-30 19:48:10|94.3|93.9|94.3|93.9|94.3|93.9|94.26|93.86|9
1732996100000|2024-11-30 19:48:20|94.29|93.89|94.33|93.93|94.35|93.95|94.29|93.89|6
1732996110000|2024-11-30 19:48:30|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|2
1732996130000|2024-11-30 19:48:50|94.34|93.94|94.35|93.95|94.35|93.95|94.34|93.94|2
1732996140000|2024-11-30 19:49:00|94.36|93.96|94.37|93.97|94.38|93.98|94.36|93.96|13
1732996150000|2024-11-30 19:49:10|94.36|93.96|94.34|93.94|94.37|93.97|94.34|93.94|5
1732996160000|2024-11-30 19:49:20|94.33|93.93|94.31|93.91|94.33|93.93|94.31|93.91|7
1732996170000|2024-11-30 19:49:30|94.3|93.9|94.28|93.88|94.3|93.9|94.27|93.87|4
1732996180000|2024-11-30 19:49:40|94.29|93.89|94.33|93.93|94.34|93.94|94.29|93.89|4
1732996190000|2024-11-30 19:49:50|94.34|93.94|94.3|93.9|94.34|93.94|94.3|93.9|5
1732996200000|2024-11-30 19:50:00|94.27|93.87|94.15|93.75|94.27|93.87|94.13|93.73|10
1732996210000|2024-11-30 19:50:10|94.14|93.74|94.14|93.74|94.15|93.75|94.13|93.73|13
1732996220000|2024-11-30 19:50:20|94.13|93.73|94.06|93.66|94.13|93.73|94.06|93.66|9
1732996230000|2024-11-30 19:50:30|94.05|93.65|94.08|93.68|94.09|93.69|94.05|93.65|10
1732996240000|2024-11-30 19:50:40|94.11|93.71|94.1|93.7|94.11|93.71|94.06|93.66|14
1732996250000|2024-11-30 19:50:50|94.09|93.69|94.08|93.68|94.09|93.69|94.07|93.67|6
1732996260000|2024-11-30 19:51:00|94.1|93.7|94.16|93.76|94.16|93.76|94.1|93.7|9
1732996270000|2024-11-30 19:51:10|94.15|93.75|94.24|93.84|94.25|93.85|94.13|93.73|10
1732996280000|2024-11-30 19:51:20|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|4
1732996290000|2024-11-30 19:51:30|94.19|93.79|94.17|93.77|94.19|93.79|94.16|93.76|3
1732996300000|2024-11-30 19:51:40|94.16|93.76|94.14|93.74|94.16|93.76|94.14|93.74|5
1732996310000|2024-11-30 19:51:50|94.13|93.73|94.12|93.72|94.14|93.74|94.11|93.71|16
1732996320000|2024-11-30 19:52:00|94.11|93.71|94.11|93.71|94.13|93.73|94.1|93.7|20
1732996330000|2024-11-30 19:52:10|94.12|93.72|94.11|93.71|94.13|93.73|94.1|93.7|14
1732996340000|2024-11-30 19:52:20|94.1|93.7|94.04|93.64|94.11|93.71|94.03|93.63|11
1732996350000|2024-11-30 19:52:30|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|4
1732996360000|2024-11-30 19:52:40|94.03|93.63|94.03|93.63|94.04|93.64|94.03|93.63|3
1732996370000|2024-11-30 19:52:50|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|13
1732996380000|2024-11-30 19:53:00|94.07|93.67|94.08|93.68|94.11|93.71|94.07|93.67|5
1732996390000|2024-11-30 19:53:10|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|13
1732996400000|2024-11-30 19:53:20|94.06|93.66|94.12|93.72|94.13|93.73|94.06|93.66|11
1732996410000|2024-11-30 19:53:30|94.13|93.73|94.11|93.71|94.13|93.73|94.08|93.68|11
1732996420000|2024-11-30 19:53:40|94.1|93.7|94.11|93.71|94.11|93.71|94.1|93.7|8
1732996430000|2024-11-30 19:53:50|94.13|93.73|94.12|93.72|94.15|93.75|94.11|93.71|9
1732996440000|2024-11-30 19:54:00|94.13|93.73|94.15|93.75|94.16|93.76|94.13|93.73|6
1732996450000|2024-11-30 19:54:10|94.16|93.76|94.14|93.74|94.16|93.76|94.14|93.74|3
1732996460000|2024-11-30 19:54:20|94.13|93.73|94.11|93.71|94.14|93.74|94.11|93.71|5
1732996470000|2024-11-30 19:54:30|94.1|93.7|94.15|93.75|94.15|93.75|94.1|93.7|8
1732996480000|2024-11-30 19:54:40|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|7
1732996490000|2024-11-30 19:54:50|94.15|93.75|94.15|93.75|94.15|93.75|94.12|93.72|8
1732996500000|2024-11-30 19:55:00|94.14|93.74|94.21|93.81|94.21|93.81|94.14|93.74|10
1732996510000|2024-11-30 19:55:10|94.15|93.75|94.17|93.77|94.17|93.77|94.14|93.74|15
1732996520000|2024-11-30 19:55:20|94.16|93.76|94.15|93.75|94.17|93.77|94.14|93.74|7
1732996530000|2024-11-30 19:55:30|94.16|93.76|94.16|93.76|94.16|93.76|94.16|93.76|1
1732996560000|2024-11-30 19:56:00|94.17|93.77|94.2|93.8|94.21|93.81|94.17|93.77|5
1732996570000|2024-11-30 19:56:10|94.21|93.81|94.21|93.81|94.21|93.81|94.2|93.8|3
1732996590000|2024-11-30 19:56:30|94.2|93.8|94.2|93.8|94.2|93.8|94.2|93.8|1
1732996600000|2024-11-30 19:56:40|94.21|93.81|94.24|93.84|94.25|93.85|94.21|93.81|6
1732996610000|2024-11-30 19:56:50|94.23|93.83|94.22|93.82|94.23|93.83|94.21|93.81|6
1732996620000|2024-11-30 19:57:00|94.21|93.81|94.22|93.82|94.24|93.84|94.2|93.8|13
1732996630000|2024-11-30 19:57:10|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|5
1732996640000|2024-11-30 19:57:20|94.22|93.82|94.22|93.82|94.23|93.83|94.22|93.82|9
1732996660000|2024-11-30 19:57:40|94.23|93.83|94.23|93.83|94.23|93.83|94.23|93.83|1
1732996680000|2024-11-30 19:58:00|94.24|93.84|94.24|93.84|94.24|93.84|94.23|93.83|3
1732996690000|2024-11-30 19:58:10|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|11
1732996700000|2024-11-30 19:58:20|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732996710000|2024-11-30 19:58:30|94.18|93.78|94.2|93.8|94.2|93.8|94.18|93.78|3
1732996720000|2024-11-30 19:58:40|94.19|93.79|94.21|93.81|94.21|93.81|94.15|93.75|8
1732996730000|2024-11-30 19:58:50|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|5
1732996740000|2024-11-30 19:59:00|94.19|93.79|94.14|93.74|94.19|93.79|94.14|93.74|10
1732996750000|2024-11-30 19:59:10|94.13|93.73|94.14|93.74|94.16|93.76|94.13|93.73|10
1732996770000|2024-11-30 19:59:30|94.15|93.75|94.16|93.76|94.17|93.77|94.15|93.75|9
1732996780000|2024-11-30 19:59:40|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|6
1732996790000|2024-11-30 19:59:50|94.15|93.75|94.12|93.72|94.15|93.75|94.12|93.72|6
1732996800000|2024-11-30 20:00:00|94.1|93.7|94.01|93.61|94.1|93.7|94.01|93.61|15
1732996810000|2024-11-30 20:00:10|94.02|93.62|93.99|93.59|94.04|93.64|93.99|93.59|9
1732996820000|2024-11-30 20:00:20|93.97|93.57|94.01|93.61|94.01|93.61|93.97|93.57|9
1732996830000|2024-11-30 20:00:30|94|93.6|93.96|93.56|94.01|93.61|93.96|93.56|6
1732996840000|2024-11-30 20:00:40|93.95|93.55|93.96|93.56|93.96|93.56|93.94|93.54|4
1732996850000|2024-11-30 20:00:50|93.95|93.55|93.97|93.57|93.97|93.57|93.95|93.55|3
1732996860000|2024-11-30 20:01:00|93.96|93.56|94.02|93.62|94.02|93.62|93.95|93.55|9
1732996870000|2024-11-30 20:01:10|94.03|93.63|94.03|93.63|94.06|93.66|94.03|93.63|10
1732996880000|2024-11-30 20:01:20|94.02|93.62|94.01|93.61|94.02|93.62|94|93.6|4
1732996890000|2024-11-30 20:01:30|94.02|93.62|94.02|93.62|94.03|93.63|94.01|93.61|9
1732996900000|2024-11-30 20:01:40|94.01|93.61|94.01|93.61|94.01|93.61|94.01|93.61|1
1732996910000|2024-11-30 20:01:50|94|93.6|93.99|93.59|94.01|93.61|93.99|93.59|6
1732996920000|2024-11-30 20:02:00|94.01|93.61|94.03|93.63|94.04|93.64|94.01|93.61|6
1732996930000|2024-11-30 20:02:10|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1732996950000|2024-11-30 20:02:30|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732996960000|2024-11-30 20:02:40|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|3
1732996970000|2024-11-30 20:02:50|94.06|93.66|94.11|93.71|94.13|93.73|94.06|93.66|5
1732996980000|2024-11-30 20:03:00|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|10
1732996990000|2024-11-30 20:03:10|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|7
1732997000000|2024-11-30 20:03:20|94.04|93.64|94.04|93.64|94.05|93.65|94.03|93.63|5
1732997010000|2024-11-30 20:03:30|94.06|93.66|94.04|93.64|94.06|93.66|94.03|93.63|8
1732997020000|2024-11-30 20:03:40|94.05|93.65|94.07|93.67|94.07|93.67|94.05|93.65|5
1732997030000|2024-11-30 20:03:50|94.06|93.66|94.05|93.65|94.06|93.66|94.03|93.63|5
1732997040000|2024-11-30 20:04:00|94.06|93.66|94.11|93.71|94.13|93.73|94.06|93.66|13
1732997050000|2024-11-30 20:04:10|94.1|93.7|94.06|93.66|94.1|93.7|94.06|93.66|3
1732997060000|2024-11-30 20:04:20|94.05|93.65|94.1|93.7|94.1|93.7|94.05|93.65|4
1732997070000|2024-11-30 20:04:30|94.09|93.69|94.09|93.69|94.11|93.71|94.09|93.69|5
1732997080000|2024-11-30 20:04:40|94.08|93.68|94.12|93.72|94.12|93.72|94.06|93.66|11
1732997090000|2024-11-30 20:04:50|94.13|93.73|94.15|93.75|94.15|93.75|94.13|93.73|5
1732997100000|2024-11-30 20:05:00|94.16|93.76|94.16|93.76|94.24|93.84|94.15|93.75|15
1732997110000|2024-11-30 20:05:10|94.14|93.74|94.12|93.72|94.15|93.75|94.12|93.72|6
1732997120000|2024-11-30 20:05:20|94.11|93.71|94.09|93.69|94.12|93.72|94.09|93.69|12
1732997130000|2024-11-30 20:05:30|94.1|93.7|94.1|93.7|94.12|93.72|94.1|93.7|5
1732997150000|2024-11-30 20:05:50|94.09|93.69|94.13|93.73|94.13|93.73|94.09|93.69|9
1732997160000|2024-11-30 20:06:00|94.14|93.74|94.14|93.74|94.14|93.74|94.14|93.74|1
1732997170000|2024-11-30 20:06:10|94.15|93.75|94.16|93.76|94.16|93.76|94.12|93.72|9
1732997180000|2024-11-30 20:06:20|94.14|93.74|94.13|93.73|94.14|93.74|94.13|93.73|2
1732997190000|2024-11-30 20:06:30|94.11|93.71|94.13|93.73|94.13|93.73|94.1|93.7|4
1732997200000|2024-11-30 20:06:40|94.14|93.74|94.12|93.72|94.14|93.74|94.1|93.7|9
1732997210000|2024-11-30 20:06:50|94.11|93.71|94.1|93.7|94.11|93.71|94.09|93.69|6
1732997220000|2024-11-30 20:07:00|94.11|93.71|94.12|93.72|94.13|93.73|94.1|93.7|10
1732997230000|2024-11-30 20:07:10|94.13|93.73|94.05|93.65|94.13|93.73|94.04|93.64|9
1732997240000|2024-11-30 20:07:20|94.04|93.64|94.03|93.63|94.04|93.64|94.03|93.63|4
1732997250000|2024-11-30 20:07:30|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|4
1732997260000|2024-11-30 20:07:40|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|6
1732997270000|2024-11-30 20:07:50|94.03|93.63|94.03|93.63|94.03|93.63|94.02|93.62|7
1732997280000|2024-11-30 20:08:00|94.04|93.64|94.02|93.62|94.04|93.64|94.01|93.61|6
1732997290000|2024-11-30 20:08:10|94.01|93.61|94.01|93.61|94.01|93.61|94.01|93.61|1
1732997300000|2024-11-30 20:08:20|94.02|93.62|94.06|93.66|94.06|93.66|94.02|93.62|6
1732997310000|2024-11-30 20:08:30|94.07|93.67|94.08|93.68|94.11|93.71|94.07|93.67|4
1732997320000|2024-11-30 20:08:40|94.1|93.7|94.11|93.71|94.11|93.71|94.1|93.7|4
1732997330000|2024-11-30 20:08:50|94.12|93.72|94.08|93.68|94.12|93.72|94.08|93.68|3
1732997340000|2024-11-30 20:09:00|94.05|93.65|94|93.6|94.05|93.65|94|93.6|9
1732997350000|2024-11-30 20:09:10|93.99|93.59|93.94|93.54|93.99|93.59|93.91|93.51|7
1732997360000|2024-11-30 20:09:20|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1732997370000|2024-11-30 20:09:30|93.94|93.54|93.9|93.5|93.94|93.54|93.89|93.49|5
1732997380000|2024-11-30 20:09:40|93.91|93.51|93.94|93.54|93.94|93.54|93.91|93.51|6
1732997390000|2024-11-30 20:09:50|93.93|93.53|93.92|93.52|93.93|93.53|93.92|93.52|2
1732997400000|2024-11-30 20:10:00|93.94|93.54|93.71|93.31|93.97|93.57|93.71|93.31|14
1732997410000|2024-11-30 20:10:10|93.72|93.32|93.59|93.19|93.74|93.34|93.55|93.15|16
1732997420000|2024-11-30 20:10:20|93.6|93.2|93.54|93.14|93.6|93.2|93.49|93.09|8
1732997430000|2024-11-30 20:10:30|93.55|93.15|93.57|93.17|93.59|93.19|93.55|93.15|9
1732997440000|2024-11-30 20:10:40|93.58|93.18|93.57|93.17|93.59|93.19|93.57|93.17|4
1732997450000|2024-11-30 20:10:50|93.58|93.18|93.63|93.23|93.63|93.23|93.56|93.16|11
1732997460000|2024-11-30 20:11:00|93.62|93.22|93.65|93.25|93.66|93.26|93.62|93.22|12
1732997470000|2024-11-30 20:11:10|93.66|93.26|93.73|93.33|93.73|93.33|93.65|93.25|9
1732997480000|2024-11-30 20:11:20|93.74|93.34|93.74|93.34|93.76|93.36|93.74|93.34|8
1732997490000|2024-11-30 20:11:30|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|5
1732997500000|2024-11-30 20:11:40|93.73|93.33|93.74|93.34|93.75|93.35|93.73|93.33|5
1732997510000|2024-11-30 20:11:50|93.73|93.33|93.78|93.38|93.79|93.39|93.73|93.33|8
1732997520000|2024-11-30 20:12:00|93.77|93.37|93.77|93.37|93.77|93.37|93.76|93.36|3
1732997530000|2024-11-30 20:12:10|93.76|93.36|93.8|93.4|93.82|93.42|93.76|93.36|14
1732997540000|2024-11-30 20:12:20|93.81|93.41|93.81|93.41|93.83|93.43|93.8|93.4|8
1732997550000|2024-11-30 20:12:30|93.82|93.42|93.86|93.46|93.87|93.47|93.82|93.42|8
1732997560000|2024-11-30 20:12:40|93.87|93.47|93.83|93.43|93.87|93.47|93.83|93.43|6
1732997570000|2024-11-30 20:12:50|93.82|93.42|93.84|93.44|93.84|93.44|93.77|93.37|18
1732997580000|2024-11-30 20:13:00|93.85|93.45|93.87|93.47|93.87|93.47|93.84|93.44|5
1732997590000|2024-11-30 20:13:10|93.86|93.46|93.87|93.47|93.87|93.47|93.84|93.44|12
1732997600000|2024-11-30 20:13:20|93.89|93.49|93.89|93.49|93.89|93.49|93.88|93.48|7
1732997610000|2024-11-30 20:13:30|93.91|93.51|93.93|93.53|93.94|93.54|93.91|93.51|5
1732997620000|2024-11-30 20:13:40|93.94|93.54|93.98|93.58|93.98|93.58|93.93|93.53|8
1732997630000|2024-11-30 20:13:50|93.97|93.57|93.97|93.57|93.98|93.58|93.97|93.57|3
1732997640000|2024-11-30 20:14:00|93.98|93.58|93.98|93.58|93.98|93.58|93.97|93.57|7
1732997650000|2024-11-30 20:14:10|94.01|93.61|94.05|93.65|94.06|93.66|94.01|93.61|12
1732997660000|2024-11-30 20:14:20|94.04|93.64|94.04|93.64|94.05|93.65|94.04|93.64|3
1732997670000|2024-11-30 20:14:30|94.03|93.63|93.96|93.56|94.03|93.63|93.95|93.55|10
1732997680000|2024-11-30 20:14:40|93.95|93.55|93.96|93.56|93.97|93.57|93.94|93.54|7
1732997690000|2024-11-30 20:14:50|93.97|93.57|93.96|93.56|93.98|93.58|93.96|93.56|4
1732997700000|2024-11-30 20:15:00|93.95|93.55|93.95|93.55|93.96|93.56|93.94|93.54|5
1732997710000|2024-11-30 20:15:10|93.96|93.56|93.93|93.53|93.98|93.58|93.93|93.53|10
1732997720000|2024-11-30 20:15:20|93.94|93.54|93.94|93.54|93.96|93.56|93.94|93.54|7
1732997730000|2024-11-30 20:15:30|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|4
1732997740000|2024-11-30 20:15:40|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732997750000|2024-11-30 20:15:50|93.99|93.59|93.98|93.58|93.99|93.59|93.98|93.58|2
1732997760000|2024-11-30 20:16:00|93.99|93.59|93.99|93.59|93.99|93.59|93.98|93.58|3
1732997770000|2024-11-30 20:16:10|93.98|93.58|93.98|93.58|93.99|93.59|93.97|93.57|7
1732997780000|2024-11-30 20:16:20|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732997790000|2024-11-30 20:16:30|93.96|93.56|93.99|93.59|93.99|93.59|93.92|93.52|13
1732997800000|2024-11-30 20:16:40|93.98|93.58|93.92|93.52|93.98|93.58|93.9|93.5|11
1732997810000|2024-11-30 20:16:50|93.9|93.5|93.89|93.49|93.92|93.52|93.89|93.49|9
1732997820000|2024-11-30 20:17:00|93.87|93.47|93.88|93.48|93.91|93.51|93.87|93.47|13
1732997830000|2024-11-30 20:17:10|93.89|93.49|93.94|93.54|93.94|93.54|93.88|93.48|15
1732997840000|2024-11-30 20:17:20|93.93|93.53|93.89|93.49|93.93|93.53|93.89|93.49|6
1732997850000|2024-11-30 20:17:30|93.88|93.48|93.86|93.46|93.88|93.48|93.86|93.46|3
1732997860000|2024-11-30 20:17:40|93.87|93.47|93.88|93.48|93.88|93.48|93.87|93.47|2
1732997880000|2024-11-30 20:18:00|93.86|93.46|93.87|93.47|93.88|93.48|93.86|93.46|4
1732997890000|2024-11-30 20:18:10|93.86|93.46|93.88|93.48|93.88|93.48|93.86|93.46|5
1732997900000|2024-11-30 20:18:20|93.87|93.47|93.85|93.45|93.88|93.48|93.85|93.45|10
1732997920000|2024-11-30 20:18:40|93.86|93.46|93.86|93.46|93.86|93.46|93.84|93.44|5
1732997930000|2024-11-30 20:18:50|93.85|93.45|93.86|93.46|93.87|93.47|93.85|93.45|4
1732997940000|2024-11-30 20:19:00|93.87|93.47|93.9|93.5|93.9|93.5|93.87|93.47|5
1732997950000|2024-11-30 20:19:10|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|4
1732997960000|2024-11-30 20:19:20|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732997970000|2024-11-30 20:19:30|93.91|93.51|93.92|93.52|93.92|93.52|93.91|93.51|2
1732997980000|2024-11-30 20:19:40|93.94|93.54|93.98|93.58|93.98|93.58|93.94|93.54|3
1732998000000|2024-11-30 20:20:00|93.97|93.57|93.97|93.57|93.97|93.57|93.97|93.57|1
1732998010000|2024-11-30 20:20:10|93.98|93.58|93.94|93.54|93.98|93.58|93.94|93.54|4
1732998020000|2024-11-30 20:20:20|93.95|93.55|93.95|93.55|93.96|93.56|93.94|93.54|7
1732998030000|2024-11-30 20:20:30|93.96|93.56|94.01|93.61|94.01|93.61|93.96|93.56|6
1732998040000|2024-11-30 20:20:40|94|93.6|93.95|93.55|94|93.6|93.94|93.54|9
1732998050000|2024-11-30 20:20:50|93.96|93.56|93.91|93.51|93.96|93.56|93.89|93.49|15
1732998060000|2024-11-30 20:21:00|93.9|93.5|93.98|93.58|93.99|93.59|93.9|93.5|14
1732998070000|2024-11-30 20:21:10|93.96|93.56|93.93|93.53|93.96|93.56|93.92|93.52|9
1732998080000|2024-11-30 20:21:20|93.92|93.52|93.95|93.55|93.95|93.55|93.9|93.5|9
1732998090000|2024-11-30 20:21:30|93.96|93.56|94.02|93.62|94.02|93.62|93.96|93.56|6
1732998100000|2024-11-30 20:21:40|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|2
1732998110000|2024-11-30 20:21:50|94.03|93.63|94.04|93.64|94.06|93.66|94|93.6|12
1732998120000|2024-11-30 20:22:00|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732998130000|2024-11-30 20:22:10|94.05|93.65|94.06|93.66|94.07|93.67|94.05|93.65|8
1732998140000|2024-11-30 20:22:20|94.05|93.65|94.06|93.66|94.06|93.66|94.04|93.64|8
1732998150000|2024-11-30 20:22:30|94.05|93.65|93.99|93.59|94.05|93.65|93.98|93.58|12
1732998160000|2024-11-30 20:22:40|93.98|93.58|93.95|93.55|93.98|93.58|93.95|93.55|8
1732998170000|2024-11-30 20:22:50|93.96|93.56|93.96|93.56|93.96|93.56|93.94|93.54|8
1732998180000|2024-11-30 20:23:00|93.98|93.58|93.99|93.59|93.99|93.59|93.98|93.58|4
1732998190000|2024-11-30 20:23:10|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|2
1732998200000|2024-11-30 20:23:20|94.03|93.63|94.01|93.61|94.03|93.63|94.01|93.61|3
1732998210000|2024-11-30 20:23:30|94|93.6|94.01|93.61|94.01|93.61|93.99|93.59|4
1732998220000|2024-11-30 20:23:40|94|93.6|94.02|93.62|94.02|93.62|94|93.6|3
1732998230000|2024-11-30 20:23:50|94|93.6|94.03|93.63|94.04|93.64|94|93.6|4
1732998240000|2024-11-30 20:24:00|94.02|93.62|94.02|93.62|94.06|93.66|94.02|93.62|10
1732998250000|2024-11-30 20:24:10|94|93.6|94.02|93.62|94.03|93.63|93.97|93.57|15
1732998260000|2024-11-30 20:24:20|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|10
1732998270000|2024-11-30 20:24:30|94.01|93.61|94.03|93.63|94.04|93.64|94.01|93.61|5
1732998280000|2024-11-30 20:24:40|94.04|93.64|94.05|93.65|94.05|93.65|94.04|93.64|2
1732998290000|2024-11-30 20:24:50|94.04|93.64|94.11|93.71|94.11|93.71|93.99|93.59|11
1732998300000|2024-11-30 20:25:00|94.1|93.7|94.08|93.68|94.1|93.7|94.08|93.68|6
1732998310000|2024-11-30 20:25:10|94.07|93.67|94.07|93.67|94.08|93.68|94.05|93.65|10
1732998320000|2024-11-30 20:25:20|94.06|93.66|94.07|93.67|94.07|93.67|94.06|93.66|2
1732998330000|2024-11-30 20:25:30|94.08|93.68|94.08|93.68|94.09|93.69|94.07|93.67|7
1732998340000|2024-11-30 20:25:40|94.09|93.69|94.09|93.69|94.09|93.69|94.08|93.68|5
1732998350000|2024-11-30 20:25:50|94.08|93.68|94.13|93.73|94.13|93.73|94.08|93.68|10
1732998360000|2024-11-30 20:26:00|94.14|93.74|94.14|93.74|94.15|93.75|94.12|93.72|8
1732998370000|2024-11-30 20:26:10|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|3
1732998380000|2024-11-30 20:26:20|94.14|93.74|94.07|93.67|94.14|93.74|94.07|93.67|6
1732998390000|2024-11-30 20:26:30|94.08|93.68|94.11|93.71|94.11|93.71|94.08|93.68|8
1732998400000|2024-11-30 20:26:40|94.12|93.72|94.17|93.77|94.18|93.78|94.12|93.72|3
1732998410000|2024-11-30 20:26:50|94.16|93.76|94.15|93.75|94.17|93.77|94.14|93.74|13
1732998420000|2024-11-30 20:27:00|94.16|93.76|94.13|93.73|94.16|93.76|94.13|93.73|8
1732998430000|2024-11-30 20:27:10|94.12|93.72|94.12|93.72|94.13|93.73|94.11|93.71|7
1732998440000|2024-11-30 20:27:20|94.13|93.73|94.14|93.74|94.16|93.76|94.13|93.73|6
1732998450000|2024-11-30 20:27:30|94.13|93.73|94.08|93.68|94.13|93.73|94.08|93.68|5
1732998460000|2024-11-30 20:27:40|94.07|93.67|94.11|93.71|94.12|93.72|94.07|93.67|9
1732998470000|2024-11-30 20:27:50|94.12|93.72|94.09|93.69|94.12|93.72|94.09|93.69|3
1732998480000|2024-11-30 20:28:00|94.1|93.7|94.12|93.72|94.12|93.72|94.1|93.7|6
1732998490000|2024-11-30 20:28:10|94.11|93.71|94.07|93.67|94.12|93.72|94.07|93.67|7
1732998500000|2024-11-30 20:28:20|94.08|93.68|94.14|93.74|94.14|93.74|94.07|93.67|5
1732998510000|2024-11-30 20:28:30|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|4
1732998520000|2024-11-30 20:28:40|94.15|93.75|94.14|93.74|94.16|93.76|94.14|93.74|4
1732998530000|2024-11-30 20:28:50|94.15|93.75|94.14|93.74|94.15|93.75|94.13|93.73|6
1732998540000|2024-11-30 20:29:00|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|6
1732998550000|2024-11-30 20:29:10|94.17|93.77|94.15|93.75|94.18|93.78|94.14|93.74|7
1732998560000|2024-11-30 20:29:20|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|3
1732998570000|2024-11-30 20:29:30|94.17|93.77|94.16|93.76|94.17|93.77|94.15|93.75|6
1732998580000|2024-11-30 20:29:40|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|11
1732998590000|2024-11-30 20:29:50|94.16|93.76|94.13|93.73|94.16|93.76|94.13|93.73|4
1732998600000|2024-11-30 20:30:00|94.12|93.72|94.09|93.69|94.13|93.73|94.09|93.69|8
1732998610000|2024-11-30 20:30:10|94.1|93.7|94.12|93.72|94.13|93.73|94.1|93.7|6
1732998620000|2024-11-30 20:30:20|94.11|93.71|94.12|93.72|94.13|93.73|94.11|93.71|8
1732998630000|2024-11-30 20:30:30|94.11|93.71|94.1|93.7|94.11|93.71|94.08|93.68|4
1732998640000|2024-11-30 20:30:40|94.09|93.69|94.06|93.66|94.09|93.69|94.06|93.66|3
1732998650000|2024-11-30 20:30:50|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|4
1732998660000|2024-11-30 20:31:00|94.04|93.64|94.06|93.66|94.1|93.7|94.03|93.63|14
1732998670000|2024-11-30 20:31:10|94.05|93.65|93.98|93.58|94.05|93.65|93.98|93.58|7
1732998680000|2024-11-30 20:31:20|93.97|93.57|93.97|93.57|93.98|93.58|93.95|93.55|11
1732998690000|2024-11-30 20:31:30|93.98|93.58|93.97|93.57|93.98|93.58|93.97|93.57|2
1732998700000|2024-11-30 20:31:40|93.96|93.56|93.98|93.58|93.98|93.58|93.95|93.55|7
1732998710000|2024-11-30 20:31:50|93.99|93.59|94.02|93.62|94.04|93.64|93.99|93.59|11
1732998720000|2024-11-30 20:32:00|94.01|93.61|94.04|93.64|94.04|93.64|94|93.6|8
1732998730000|2024-11-30 20:32:10|94.03|93.63|94.03|93.63|94.04|93.64|94|93.6|10
1732998740000|2024-11-30 20:32:20|94.02|93.62|94.07|93.67|94.08|93.68|94.02|93.62|6
1732998750000|2024-11-30 20:32:30|94.06|93.66|94.07|93.67|94.07|93.67|94.04|93.64|5
1732998760000|2024-11-30 20:32:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732998770000|2024-11-30 20:32:50|94.07|93.67|94.05|93.65|94.07|93.67|94.05|93.65|5
1732998780000|2024-11-30 20:33:00|94.06|93.66|94|93.6|94.06|93.66|94|93.6|10
1732998790000|2024-11-30 20:33:10|93.99|93.59|94|93.6|94.01|93.61|93.97|93.57|7
1732998800000|2024-11-30 20:33:20|94.01|93.61|94.01|93.61|94.02|93.62|93.99|93.59|10
1732998810000|2024-11-30 20:33:30|94|93.6|93.97|93.57|94.01|93.61|93.97|93.57|9
1732998820000|2024-11-30 20:33:40|93.98|93.58|93.96|93.56|94|93.6|93.96|93.56|6
1732998830000|2024-11-30 20:33:50|93.97|93.57|93.98|93.58|93.98|93.58|93.97|93.57|2
1732998840000|2024-11-30 20:34:00|93.99|93.59|93.97|93.57|94.01|93.61|93.96|93.56|7
1732998850000|2024-11-30 20:34:10|93.96|93.56|93.95|93.55|93.96|93.56|93.95|93.55|6
1732998860000|2024-11-30 20:34:20|93.94|93.54|93.95|93.55|93.96|93.56|93.94|93.54|6
1732998870000|2024-11-30 20:34:30|93.96|93.56|93.96|93.56|93.97|93.57|93.96|93.56|3
1732998880000|2024-11-30 20:34:40|93.97|93.57|93.96|93.56|93.97|93.57|93.96|93.56|2
1732998900000|2024-11-30 20:35:00|93.97|93.57|93.96|93.56|94|93.6|93.96|93.56|7
1732998910000|2024-11-30 20:35:10|93.97|93.57|94.02|93.62|94.02|93.62|93.97|93.57|6
1732998920000|2024-11-30 20:35:20|94.03|93.63|93.96|93.56|94.04|93.64|93.96|93.56|12
1732998930000|2024-11-30 20:35:30|93.97|93.57|93.97|93.57|93.97|93.57|93.96|93.56|5
1732998940000|2024-11-30 20:35:40|93.98|93.58|94.02|93.62|94.02|93.62|93.97|93.57|6
1732998950000|2024-11-30 20:35:50|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1732998960000|2024-11-30 20:36:00|94.04|93.64|94.08|93.68|94.09|93.69|94.04|93.64|9
1732998970000|2024-11-30 20:36:10|94.09|93.69|94.07|93.67|94.1|93.7|94.07|93.67|11
1732998980000|2024-11-30 20:36:20|94.08|93.68|94.07|93.67|94.08|93.68|94.07|93.67|4
1732998990000|2024-11-30 20:36:30|94.08|93.68|94.11|93.71|94.11|93.71|94.08|93.68|4
1732999010000|2024-11-30 20:36:50|94.1|93.7|94.08|93.68|94.1|93.7|94.07|93.67|5
1732999020000|2024-11-30 20:37:00|94.07|93.67|94.06|93.66|94.1|93.7|94.06|93.66|9
1732999030000|2024-11-30 20:37:10|94.07|93.67|94.09|93.69|94.09|93.69|94.07|93.67|3
1732999040000|2024-11-30 20:37:20|94.08|93.68|94.09|93.69|94.09|93.69|94.08|93.68|2
1732999050000|2024-11-30 20:37:30|94.08|93.68|94.04|93.64|94.08|93.68|94.04|93.64|5
1732999060000|2024-11-30 20:37:40|94.05|93.65|94.04|93.64|94.05|93.65|94.04|93.64|4
1732999070000|2024-11-30 20:37:50|94.05|93.65|94.07|93.67|94.07|93.67|94.04|93.64|5
1732999080000|2024-11-30 20:38:00|94.06|93.66|94.08|93.68|94.09|93.69|94.06|93.66|7
1732999090000|2024-11-30 20:38:10|94.09|93.69|94.06|93.66|94.1|93.7|94.06|93.66|14
1732999100000|2024-11-30 20:38:20|94.05|93.65|94.03|93.63|94.06|93.66|94.02|93.62|9
1732999110000|2024-11-30 20:38:30|94.02|93.62|94.03|93.63|94.03|93.63|94.02|93.62|2
1732999120000|2024-11-30 20:38:40|94.02|93.62|94.04|93.64|94.04|93.64|93.99|93.59|9
1732999130000|2024-11-30 20:38:50|94.03|93.63|94.04|93.64|94.04|93.64|94.03|93.63|2
1732999140000|2024-11-30 20:39:00|94.05|93.65|94.11|93.71|94.11|93.71|94.05|93.65|7
1732999150000|2024-11-30 20:39:10|94.12|93.72|94.13|93.73|94.13|93.73|94.1|93.7|12
1732999160000|2024-11-30 20:39:20|94.12|93.72|94.17|93.77|94.17|93.77|94.12|93.72|4
1732999170000|2024-11-30 20:39:30|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|9
1732999180000|2024-11-30 20:39:40|94.15|93.75|94.17|93.77|94.17|93.77|94.14|93.74|6
1732999190000|2024-11-30 20:39:50|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|4
1732999200000|2024-11-30 20:40:00|94.18|93.78|94.2|93.8|94.2|93.8|94.18|93.78|7
1732999210000|2024-11-30 20:40:10|94.19|93.79|94.19|93.79|94.21|93.81|94.18|93.78|10
1732999220000|2024-11-30 20:40:20|94.2|93.8|94.19|93.79|94.2|93.8|94.15|93.75|11
1732999230000|2024-11-30 20:40:30|94.18|93.78|94.18|93.78|94.19|93.79|94.18|93.78|5
1732999240000|2024-11-30 20:40:40|94.19|93.79|94.2|93.8|94.2|93.8|94.19|93.79|4
1732999250000|2024-11-30 20:40:50|94.19|93.79|94.19|93.79|94.19|93.79|94.19|93.79|1
1732999260000|2024-11-30 20:41:00|94.18|93.78|94.18|93.78|94.18|93.78|94.17|93.77|3
1732999270000|2024-11-30 20:41:10|94.17|93.77|94.18|93.78|94.18|93.78|94.17|93.77|2
1732999280000|2024-11-30 20:41:20|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1732999290000|2024-11-30 20:41:30|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|4
1732999300000|2024-11-30 20:41:40|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|2
1732999310000|2024-11-30 20:41:50|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|2
1732999320000|2024-11-30 20:42:00|94.18|93.78|94.17|93.77|94.18|93.78|94.17|93.77|4
1732999330000|2024-11-30 20:42:10|94.15|93.75|94.16|93.76|94.16|93.76|94.15|93.75|4
1732999340000|2024-11-30 20:42:20|94.17|93.77|94.17|93.77|94.19|93.79|94.17|93.77|5
1732999360000|2024-11-30 20:42:40|94.16|93.76|94.09|93.69|94.16|93.76|94.08|93.68|7
1732999370000|2024-11-30 20:42:50|94.11|93.71|94.14|93.74|94.15|93.75|94.11|93.71|9
1732999380000|2024-11-30 20:43:00|94.1|93.7|94.11|93.71|94.12|93.72|94.1|93.7|6
1732999390000|2024-11-30 20:43:10|94.12|93.72|94.05|93.65|94.12|93.72|94.05|93.65|9
1732999400000|2024-11-30 20:43:20|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|13
1732999410000|2024-11-30 20:43:30|94.06|93.66|94.04|93.64|94.07|93.67|94.04|93.64|5
1732999420000|2024-11-30 20:43:40|94.05|93.65|94.08|93.68|94.08|93.68|94.04|93.64|6
1732999430000|2024-11-30 20:43:50|94.07|93.67|94.05|93.65|94.08|93.68|94.05|93.65|14
1732999440000|2024-11-30 20:44:00|94.06|93.66|94.09|93.69|94.09|93.69|94.06|93.66|10
1732999450000|2024-11-30 20:44:10|94.1|93.7|94.13|93.73|94.13|93.73|94.09|93.69|5
1732999460000|2024-11-30 20:44:20|94.12|93.72|94.08|93.68|94.12|93.72|94.08|93.68|5
1732999470000|2024-11-30 20:44:30|94.09|93.69|94.09|93.69|94.09|93.69|94.09|93.69|1
1732999480000|2024-11-30 20:44:40|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1732999490000|2024-11-30 20:44:50|94.06|93.66|94.08|93.68|94.08|93.68|94.06|93.66|4
1732999500000|2024-11-30 20:45:00|94.06|93.66|94.05|93.65|94.07|93.67|94.05|93.65|5
1732999510000|2024-11-30 20:45:10|94.06|93.66|94.08|93.68|94.08|93.68|94.06|93.66|5
1732999520000|2024-11-30 20:45:20|94.07|93.67|94.05|93.65|94.07|93.67|94.04|93.64|6
1732999530000|2024-11-30 20:45:30|94.04|93.64|93.96|93.56|94.05|93.65|93.96|93.56|17
1732999540000|2024-11-30 20:45:40|93.97|93.57|93.93|93.53|93.97|93.57|93.93|93.53|9
1732999550000|2024-11-30 20:45:50|93.94|93.54|93.97|93.57|93.98|93.58|93.9|93.5|13
1732999560000|2024-11-30 20:46:00|93.96|93.56|93.96|93.56|93.97|93.57|93.96|93.56|3
1732999570000|2024-11-30 20:46:10|93.95|93.55|93.92|93.52|93.96|93.56|93.9|93.5|11
1732999580000|2024-11-30 20:46:20|93.9|93.5|93.91|93.51|93.91|93.51|93.9|93.5|2
1732999590000|2024-11-30 20:46:30|93.92|93.52|93.91|93.51|93.92|93.52|93.91|93.51|2
1732999600000|2024-11-30 20:46:40|93.92|93.52|93.97|93.57|93.98|93.58|93.92|93.52|9
1732999610000|2024-11-30 20:46:50|93.98|93.58|93.98|93.58|93.99|93.59|93.96|93.56|6
1732999620000|2024-11-30 20:47:00|93.99|93.59|93.98|93.58|94|93.6|93.98|93.58|6
1732999630000|2024-11-30 20:47:10|93.99|93.59|94.01|93.61|94.01|93.61|93.97|93.57|8
1732999640000|2024-11-30 20:47:20|94.02|93.62|94.07|93.67|94.07|93.67|94.02|93.62|6
1732999650000|2024-11-30 20:47:30|94.08|93.68|94.06|93.66|94.08|93.68|94.06|93.66|3
1732999660000|2024-11-30 20:47:40|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|5
1732999670000|2024-11-30 20:47:50|94.02|93.62|94.05|93.65|94.06|93.66|94.02|93.62|6
1732999680000|2024-11-30 20:48:00|94.04|93.64|94.06|93.66|94.07|93.67|94.04|93.64|11
1732999690000|2024-11-30 20:48:10|94.07|93.67|94.06|93.66|94.08|93.68|94.05|93.65|9
1732999700000|2024-11-30 20:48:20|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|10
1732999710000|2024-11-30 20:48:30|94|93.6|94.01|93.61|94.01|93.61|94|93.6|6
1732999720000|2024-11-30 20:48:40|93.99|93.59|94|93.6|94.01|93.61|93.99|93.59|6
1732999730000|2024-11-30 20:48:50|93.98|93.58|93.98|93.58|93.98|93.58|93.98|93.58|1
1732999740000|2024-11-30 20:49:00|93.99|93.59|94.04|93.64|94.06|93.66|93.99|93.59|13
1732999750000|2024-11-30 20:49:10|94.05|93.65|94.01|93.61|94.05|93.65|94.01|93.61|5
1732999760000|2024-11-30 20:49:20|94.02|93.62|94.08|93.68|94.08|93.68|94.02|93.62|10
1732999770000|2024-11-30 20:49:30|94.09|93.69|94.09|93.69|94.09|93.69|94.09|93.69|1
1732999780000|2024-11-30 20:49:40|94.11|93.71|94.13|93.73|94.15|93.75|94.1|93.7|11
1732999790000|2024-11-30 20:49:50|94.12|93.72|94.12|93.72|94.12|93.72|94.1|93.7|8
1732999800000|2024-11-30 20:50:00|94.11|93.71|94.11|93.71|94.11|93.71|94.11|93.71|1
1732999810000|2024-11-30 20:50:10|94.12|93.72|94.07|93.67|94.18|93.78|94.07|93.67|17
1732999820000|2024-11-30 20:50:20|94.08|93.68|94.08|93.68|94.09|93.69|94.08|93.68|5
1732999830000|2024-11-30 20:50:30|94.07|93.67|94.07|93.67|94.07|93.67|94.05|93.65|12
1732999840000|2024-11-30 20:50:40|94.06|93.66|94.06|93.66|94.06|93.66|94.05|93.65|9
1732999850000|2024-11-30 20:50:50|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|9
1732999860000|2024-11-30 20:51:00|94.06|93.66|94.11|93.71|94.12|93.72|94.06|93.66|9
1732999870000|2024-11-30 20:51:10|94.1|93.7|94.1|93.7|94.12|93.72|94.1|93.7|9
1732999880000|2024-11-30 20:51:20|94.11|93.71|94.1|93.7|94.11|93.71|94.1|93.7|4
1732999890000|2024-11-30 20:51:30|94.11|93.71|94.13|93.73|94.13|93.73|94.1|93.7|5
1732999900000|2024-11-30 20:51:40|94.11|93.71|94.11|93.71|94.12|93.72|94.1|93.7|6
1732999910000|2024-11-30 20:51:50|94.1|93.7|94.09|93.69|94.1|93.7|94.07|93.67|12
1732999920000|2024-11-30 20:52:00|94.1|93.7|94.09|93.69|94.1|93.7|94.08|93.68|4
1732999930000|2024-11-30 20:52:10|94.07|93.67|94.07|93.67|94.09|93.69|94.07|93.67|4
1732999940000|2024-11-30 20:52:20|94.08|93.68|94.1|93.7|94.1|93.7|94.07|93.67|6
1732999950000|2024-11-30 20:52:30|94.09|93.69|94.12|93.72|94.12|93.72|94.09|93.69|4
1732999960000|2024-11-30 20:52:40|94.11|93.71|94.12|93.72|94.12|93.72|94.11|93.71|2
1732999970000|2024-11-30 20:52:50|94.13|93.73|94.15|93.75|94.16|93.76|94.13|93.73|4
1732999980000|2024-11-30 20:53:00|94.14|93.74|94.13|93.73|94.15|93.75|94.12|93.72|6
1732999990000|2024-11-30 20:53:10|94.14|93.74|94.11|93.71|94.14|93.74|94.1|93.7|5
1733000000000|2024-11-30 20:53:20|94.1|93.7|94.14|93.74|94.15|93.75|94.1|93.7|5
1733000010000|2024-11-30 20:53:30|94.13|93.73|94.12|93.72|94.14|93.74|94.12|93.72|8
1733000030000|2024-11-30 20:53:50|94.11|93.71|94.14|93.74|94.14|93.74|94.11|93.71|5
1733000040000|2024-11-30 20:54:00|94.15|93.75|94.17|93.77|94.17|93.77|94.15|93.75|2
1733000050000|2024-11-30 20:54:10|94.19|93.79|94.2|93.8|94.2|93.8|94.18|93.78|6
1733000060000|2024-11-30 20:54:20|94.19|93.79|94.19|93.79|94.2|93.8|94.19|93.79|5
1733000070000|2024-11-30 20:54:30|94.18|93.78|94.17|93.77|94.19|93.79|94.16|93.76|8
1733000080000|2024-11-30 20:54:40|94.16|93.76|94.15|93.75|94.17|93.77|94.15|93.75|14
1733000090000|2024-11-30 20:54:50|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|7
1733000110000|2024-11-30 20:55:10|94.18|93.78|94.15|93.75|94.19|93.79|94.15|93.75|6
1733000120000|2024-11-30 20:55:20|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|3
1733000130000|2024-11-30 20:55:30|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1733000140000|2024-11-30 20:55:40|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1733000150000|2024-11-30 20:55:50|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1733000160000|2024-11-30 20:56:00|94.16|93.76|94.19|93.79|94.19|93.79|94.16|93.76|6
1733000170000|2024-11-30 20:56:10|94.18|93.78|94.16|93.76|94.19|93.79|94.15|93.75|13
1733000180000|2024-11-30 20:56:20|94.17|93.77|94.15|93.75|94.17|93.77|94.15|93.75|3
1733000190000|2024-11-30 20:56:30|94.16|93.76|94.17|93.77|94.18|93.78|94.16|93.76|4
1733000200000|2024-11-30 20:56:40|94.18|93.78|94.17|93.77|94.19|93.79|94.17|93.77|6
1733000210000|2024-11-30 20:56:50|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1733000220000|2024-11-30 20:57:00|94.17|93.77|94.16|93.76|94.17|93.77|94.16|93.76|2
1733000230000|2024-11-30 20:57:10|94.17|93.77|94.17|93.77|94.17|93.77|94.15|93.75|5
1733000240000|2024-11-30 20:57:20|94.18|93.78|94.18|93.78|94.19|93.79|94.17|93.77|9
1733000250000|2024-11-30 20:57:30|94.19|93.79|94.16|93.76|94.19|93.79|94.16|93.76|12
1733000260000|2024-11-30 20:57:40|94.17|93.77|94.16|93.76|94.19|93.79|94.16|93.76|8
1733000270000|2024-11-30 20:57:50|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1733000290000|2024-11-30 20:58:10|94.17|93.77|94.18|93.78|94.18|93.78|94.15|93.75|5
1733000300000|2024-11-30 20:58:20|94.17|93.77|94.15|93.75|94.17|93.77|94.15|93.75|3
1733000310000|2024-11-30 20:58:30|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1733000320000|2024-11-30 20:58:40|94.17|93.77|94.18|93.78|94.18|93.78|94.17|93.77|2
1733000330000|2024-11-30 20:58:50|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1733000340000|2024-11-30 20:59:00|94.16|93.76|94.15|93.75|94.16|93.76|94.15|93.75|2
1733000350000|2024-11-30 20:59:10|94.16|93.76|94.18|93.78|94.18|93.78|94.16|93.76|8
1733000380000|2024-11-30 20:59:40|94.17|93.77|94.17|93.77|94.17|93.77|94.16|93.76|3
1733000390000|2024-11-30 20:59:50|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|5
1733000400000|2024-11-30 21:00:00|94.15|93.75|94.14|93.74|94.15|93.75|94.13|93.73|12
1733000410000|2024-11-30 21:00:10|94.13|93.73|94.14|93.74|94.15|93.75|94.12|93.72|8
1733000420000|2024-11-30 21:00:20|94.15|93.75|94.16|93.76|94.17|93.77|94.15|93.75|10
1733000430000|2024-11-30 21:00:30|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1733000440000|2024-11-30 21:00:40|94.16|93.76|94.18|93.78|94.19|93.79|94.15|93.75|11
1733000450000|2024-11-30 21:00:50|94.17|93.77|94.06|93.66|94.17|93.77|94.06|93.66|13
1733000460000|2024-11-30 21:01:00|94.07|93.67|94.07|93.67|94.07|93.67|94.06|93.66|5
1733000470000|2024-11-30 21:01:10|94.06|93.66|94.05|93.65|94.07|93.67|94.05|93.65|4
1733000480000|2024-11-30 21:01:20|94.08|93.68|94.08|93.68|94.08|93.68|94.05|93.65|11
1733000490000|2024-11-30 21:01:30|94.07|93.67|94.09|93.69|94.09|93.69|94.07|93.67|3
1733000500000|2024-11-30 21:01:40|94.1|93.7|94.11|93.71|94.14|93.74|94.1|93.7|8
1733000510000|2024-11-30 21:01:50|94.12|93.72|94.16|93.76|94.16|93.76|94.11|93.71|8
1733000520000|2024-11-30 21:02:00|94.17|93.77|94.21|93.81|94.22|93.82|94.17|93.77|6
1733000530000|2024-11-30 21:02:10|94.19|93.79|94.23|93.83|94.23|93.83|94.17|93.77|10
1733000540000|2024-11-30 21:02:20|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|5
1733000550000|2024-11-30 21:02:30|94.21|93.81|94.22|93.82|94.23|93.83|94.18|93.78|12
1733000560000|2024-11-30 21:02:40|94.23|93.83|94.26|93.86|94.26|93.86|94.22|93.82|12
1733000570000|2024-11-30 21:02:50|94.25|93.85|94.24|93.84|94.26|93.86|94.24|93.84|6
1733000580000|2024-11-30 21:03:00|94.23|93.83|94.17|93.77|94.23|93.83|94.17|93.77|5
1733000590000|2024-11-30 21:03:10|94.16|93.76|94.15|93.75|94.17|93.77|94.15|93.75|4
1733000600000|2024-11-30 21:03:20|94.14|93.74|94.19|93.79|94.19|93.79|94.14|93.74|10
1733000610000|2024-11-30 21:03:30|94.2|93.8|94.21|93.81|94.22|93.82|94.2|93.8|7
1733000620000|2024-11-30 21:03:40|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|5
1733000630000|2024-11-30 21:03:50|94.21|93.81|94.26|93.86|94.26|93.86|94.21|93.81|6
1733000640000|2024-11-30 21:04:00|94.25|93.85|94.23|93.83|94.26|93.86|94.23|93.83|9
1733000650000|2024-11-30 21:04:10|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|7
1733000660000|2024-11-30 21:04:20|94.23|93.83|94.18|93.78|94.23|93.83|94.18|93.78|5
1733000670000|2024-11-30 21:04:30|94.17|93.77|94.27|93.87|94.28|93.88|94.17|93.77|11
1733000680000|2024-11-30 21:04:40|94.28|93.88|94.28|93.88|94.29|93.89|94.26|93.86|6
1733000690000|2024-11-30 21:04:50|94.29|93.89|94.3|93.9|94.31|93.91|94.29|93.89|4
1733000700000|2024-11-30 21:05:00|94.31|93.91|94.3|93.9|94.31|93.91|94.3|93.9|8
1733000710000|2024-11-30 21:05:10|94.31|93.91|94.31|93.91|94.31|93.91|94.3|93.9|11
1733000720000|2024-11-30 21:05:20|94.3|93.9|94.34|93.94|94.36|93.96|94.3|93.9|7
1733000730000|2024-11-30 21:05:30|94.33|93.93|94.31|93.91|94.34|93.94|94.3|93.9|9
1733000740000|2024-11-30 21:05:40|94.3|93.9|94.29|93.89|94.3|93.9|94.28|93.88|5
1733000750000|2024-11-30 21:05:50|94.3|93.9|94.27|93.87|94.3|93.9|94.27|93.87|10
1733000760000|2024-11-30 21:06:00|94.28|93.88|94.32|93.92|94.34|93.94|94.28|93.88|17
1733000770000|2024-11-30 21:06:10|94.33|93.93|94.3|93.9|94.34|93.94|94.3|93.9|5
1733000780000|2024-11-30 21:06:20|94.29|93.89|94.32|93.92|94.33|93.93|94.29|93.89|10
1733000790000|2024-11-30 21:06:30|94.34|93.94|94.38|93.98|94.38|93.98|94.33|93.93|8
1733000800000|2024-11-30 21:06:40|94.39|93.99|94.4|94|94.4|94|94.38|93.98|8
1733000810000|2024-11-30 21:06:50|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1733000820000|2024-11-30 21:07:00|94.39|93.99|94.42|94.02|94.43|94.03|94.39|93.99|15
1733000830000|2024-11-30 21:07:10|94.41|94.01|94.4|94|94.42|94.02|94.4|94|6
1733000840000|2024-11-30 21:07:20|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1733000850000|2024-11-30 21:07:30|94.41|94.01|94.39|93.99|94.41|94.01|94.39|93.99|3
1733000860000|2024-11-30 21:07:40|94.4|94|94.39|93.99|94.4|94|94.38|93.98|6
1733000870000|2024-11-30 21:07:50|94.38|93.98|94.38|93.98|94.39|93.99|94.38|93.98|15
1733000880000|2024-11-30 21:08:00|94.37|93.97|94.4|94|94.41|94.01|94.36|93.96|9
1733000890000|2024-11-30 21:08:10|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1733000910000|2024-11-30 21:08:30|94.41|94.01|94.4|94|94.41|94.01|94.4|94|4
1733000920000|2024-11-30 21:08:40|94.41|94.01|94.41|94.01|94.41|94.01|94.4|94|9
1733000930000|2024-11-30 21:08:50|94.4|94|94.4|94|94.43|94.03|94.4|94|15
1733000940000|2024-11-30 21:09:00|94.42|94.02|94.41|94.01|94.42|94.02|94.41|94.01|8
1733000950000|2024-11-30 21:09:10|94.4|94|94.4|94|94.41|94.01|94.4|94|9
1733000960000|2024-11-30 21:09:20|94.41|94.01|94.37|93.97|94.41|94.01|94.37|93.97|3
1733000970000|2024-11-30 21:09:30|94.36|93.96|94.41|94.01|94.41|94.01|94.36|93.96|8
1733000980000|2024-11-30 21:09:40|94.4|94|94.39|93.99|94.4|94|94.38|93.98|4
1733000990000|2024-11-30 21:09:50|94.38|93.98|94.37|93.97|94.38|93.98|94.36|93.96|4
1733001000000|2024-11-30 21:10:00|94.38|93.98|94.38|93.98|94.38|93.98|94.37|93.97|5
1733001010000|2024-11-30 21:10:10|94.39|93.99|94.4|94|94.4|94|94.39|93.99|2
1733001030000|2024-11-30 21:10:30|94.39|93.99|94.39|93.99|94.39|93.99|94.39|93.99|1
1733001040000|2024-11-30 21:10:40|94.4|94|94.4|94|94.4|94|94.39|93.99|5
1733001060000|2024-11-30 21:11:00|94.41|94.01|94.41|94.01|94.42|94.02|94.41|94.01|3
1733001070000|2024-11-30 21:11:10|94.4|94|94.4|94|94.4|94|94.39|93.99|5
1733001080000|2024-11-30 21:11:20|94.39|93.99|94.41|94.01|94.42|94.02|94.39|93.99|9
1733001090000|2024-11-30 21:11:30|94.42|94.02|94.42|94.02|94.42|94.02|94.41|94.01|3
1733001100000|2024-11-30 21:11:40|94.43|94.03|94.48|94.08|94.48|94.08|94.43|94.03|5
1733001120000|2024-11-30 21:12:00|94.47|94.07|94.47|94.07|94.49|94.09|94.46|94.06|6
1733001130000|2024-11-30 21:12:10|94.46|94.06|94.51|94.11|94.52|94.12|94.46|94.06|7
1733001140000|2024-11-30 21:12:20|94.52|94.12|94.53|94.13|94.53|94.13|94.52|94.12|2
1733001160000|2024-11-30 21:12:40|94.52|94.12|94.53|94.13|94.53|94.13|94.51|94.11|3
1733001170000|2024-11-30 21:12:50|94.52|94.12|94.52|94.12|94.53|94.13|94.52|94.12|5
1733001180000|2024-11-30 21:13:00|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|4
1733001190000|2024-11-30 21:13:10|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|4
1733001200000|2024-11-30 21:13:20|94.53|94.13|94.56|94.16|94.56|94.16|94.53|94.13|4
1733001210000|2024-11-30 21:13:30|94.57|94.17|94.55|94.15|94.57|94.17|94.55|94.15|3
1733001220000|2024-11-30 21:13:40|94.56|94.16|94.56|94.16|94.56|94.16|94.56|94.16|1
1733001240000|2024-11-30 21:14:00|94.55|94.15|94.51|94.11|94.55|94.15|94.51|94.11|6
1733001250000|2024-11-30 21:14:10|94.5|94.1|94.47|94.07|94.5|94.1|94.46|94.06|5
1733001260000|2024-11-30 21:14:20|94.48|94.08|94.5|94.1|94.51|94.11|94.48|94.08|11
1733001270000|2024-11-30 21:14:30|94.51|94.11|94.51|94.11|94.51|94.11|94.5|94.1|3
1733001280000|2024-11-30 21:14:40|94.52|94.12|94.51|94.11|94.52|94.12|94.51|94.11|4
1733001290000|2024-11-30 21:14:50|94.52|94.12|94.52|94.12|94.52|94.12|94.51|94.11|3
1733001300000|2024-11-30 21:15:00|94.53|94.13|94.54|94.14|94.55|94.15|94.52|94.12|8
1733001310000|2024-11-30 21:15:10|94.55|94.15|94.59|94.19|94.59|94.19|94.55|94.15|5
1733001320000|2024-11-30 21:15:20|94.61|94.21|94.62|94.22|94.68|94.28|94.61|94.21|9
1733001330000|2024-11-30 21:15:30|94.63|94.23|94.63|94.23|94.63|94.23|94.61|94.21|11
1733001340000|2024-11-30 21:15:40|94.62|94.22|94.61|94.21|94.63|94.23|94.61|94.21|4
1733001350000|2024-11-30 21:15:50|94.62|94.22|94.63|94.23|94.64|94.24|94.62|94.22|4
1733001360000|2024-11-30 21:16:00|94.62|94.22|94.63|94.23|94.63|94.23|94.6|94.2|8
1733001370000|2024-11-30 21:16:10|94.61|94.21|94.62|94.22|94.63|94.23|94.61|94.21|7
1733001390000|2024-11-30 21:16:30|94.61|94.21|94.62|94.22|94.62|94.22|94.61|94.21|4
1733001400000|2024-11-30 21:16:40|94.61|94.21|94.6|94.2|94.62|94.22|94.59|94.19|12
1733001410000|2024-11-30 21:16:50|94.61|94.21|94.63|94.23|94.63|94.23|94.6|94.2|5
1733001420000|2024-11-30 21:17:00|94.64|94.24|94.63|94.23|94.64|94.24|94.63|94.23|4
1733001430000|2024-11-30 21:17:10|94.64|94.24|94.68|94.28|94.69|94.29|94.64|94.24|4
1733001440000|2024-11-30 21:17:20|94.67|94.27|94.67|94.27|94.68|94.28|94.67|94.27|5
1733001450000|2024-11-30 21:17:30|94.66|94.26|94.61|94.21|94.66|94.26|94.61|94.21|6
1733001460000|2024-11-30 21:17:40|94.62|94.22|94.68|94.28|94.69|94.29|94.6|94.2|9
1733001470000|2024-11-30 21:17:50|94.67|94.27|94.68|94.28|94.68|94.28|94.62|94.22|18
1733001480000|2024-11-30 21:18:00|94.69|94.29|94.7|94.3|94.72|94.32|94.65|94.25|16
1733001490000|2024-11-30 21:18:10|94.69|94.29|94.71|94.31|94.71|94.31|94.67|94.27|12
1733001500000|2024-11-30 21:18:20|94.7|94.3|94.71|94.31|94.72|94.32|94.7|94.3|4
1733001510000|2024-11-30 21:18:30|94.72|94.32|94.71|94.31|94.72|94.32|94.68|94.28|6
1733001520000|2024-11-30 21:18:40|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|5
1733001530000|2024-11-30 21:18:50|94.71|94.31|94.73|94.33|94.74|94.34|94.69|94.29|11
1733001540000|2024-11-30 21:19:00|94.74|94.34|94.74|94.34|94.74|94.34|94.73|94.33|3
1733001550000|2024-11-30 21:19:10|94.73|94.33|94.71|94.31|94.74|94.34|94.71|94.31|7
1733001560000|2024-11-30 21:19:20|94.7|94.3|94.7|94.3|94.7|94.3|94.69|94.29|3
1733001570000|2024-11-30 21:19:30|94.69|94.29|94.67|94.27|94.7|94.3|94.67|94.27|9
1733001580000|2024-11-30 21:19:40|94.66|94.26|94.6|94.2|94.66|94.26|94.6|94.2|6
1733001590000|2024-11-30 21:19:50|94.61|94.21|94.65|94.25|94.65|94.25|94.61|94.21|7
1733001600000|2024-11-30 21:20:00|94.67|94.27|94.64|94.24|94.67|94.27|94.64|94.24|9
1733001610000|2024-11-30 21:20:10|94.63|94.23|94.64|94.24|94.64|94.24|94.63|94.23|14
1733001620000|2024-11-30 21:20:20|94.65|94.25|94.68|94.28|94.68|94.28|94.65|94.25|11
1733001630000|2024-11-30 21:20:30|94.67|94.27|94.62|94.22|94.67|94.27|94.61|94.21|11
1733001640000|2024-11-30 21:20:40|94.63|94.23|94.62|94.22|94.63|94.23|94.62|94.22|18
1733001650000|2024-11-30 21:20:50|94.63|94.23|94.61|94.21|94.63|94.23|94.6|94.2|7
1733001660000|2024-11-30 21:21:00|94.6|94.2|94.57|94.17|94.61|94.21|94.57|94.17|7
1733001670000|2024-11-30 21:21:10|94.58|94.18|94.62|94.22|94.62|94.22|94.56|94.16|12
1733001680000|2024-11-30 21:21:20|94.63|94.23|94.61|94.21|94.63|94.23|94.61|94.21|3
1733001690000|2024-11-30 21:21:30|94.6|94.2|94.59|94.19|94.6|94.2|94.59|94.19|2
1733001700000|2024-11-30 21:21:40|94.58|94.18|94.58|94.18|94.59|94.19|94.53|94.13|15
1733001710000|2024-11-30 21:21:50|94.59|94.19|94.58|94.18|94.6|94.2|94.58|94.18|4
1733001720000|2024-11-30 21:22:00|94.59|94.19|94.53|94.13|94.59|94.19|94.53|94.13|8
1733001730000|2024-11-30 21:22:10|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|12
1733001740000|2024-11-30 21:22:20|94.54|94.14|94.58|94.18|94.6|94.2|94.54|94.14|11
1733001750000|2024-11-30 21:22:30|94.57|94.17|94.57|94.17|94.58|94.18|94.56|94.16|8
1733001760000|2024-11-30 21:22:40|94.58|94.18|94.57|94.17|94.58|94.18|94.56|94.16|10
1733001770000|2024-11-30 21:22:50|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1733001780000|2024-11-30 21:23:00|94.59|94.19|94.55|94.15|94.59|94.19|94.55|94.15|5
1733001790000|2024-11-30 21:23:10|94.56|94.16|94.57|94.17|94.6|94.2|94.56|94.16|12
1733001800000|2024-11-30 21:23:20|94.58|94.18|94.56|94.16|94.58|94.18|94.55|94.15|3
1733001810000|2024-11-30 21:23:30|94.55|94.15|94.52|94.12|94.55|94.15|94.51|94.11|10
1733001820000|2024-11-30 21:23:40|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|9
1733001830000|2024-11-30 21:23:50|94.52|94.12|94.53|94.13|94.54|94.14|94.52|94.12|5
1733001840000|2024-11-30 21:24:00|94.54|94.14|94.54|94.14|94.55|94.15|94.53|94.13|9
1733001850000|2024-11-30 21:24:10|94.55|94.15|94.48|94.08|94.55|94.15|94.48|94.08|11
1733001860000|2024-11-30 21:24:20|94.5|94.1|94.53|94.13|94.53|94.13|94.5|94.1|6
1733001870000|2024-11-30 21:24:30|94.54|94.14|94.58|94.18|94.59|94.19|94.53|94.13|11
1733001880000|2024-11-30 21:24:40|94.57|94.17|94.54|94.14|94.57|94.17|94.53|94.13|5
1733001890000|2024-11-30 21:24:50|94.56|94.16|94.52|94.12|94.58|94.18|94.52|94.12|8
1733001900000|2024-11-30 21:25:00|94.53|94.13|94.52|94.12|94.53|94.13|94.52|94.12|2
1733001910000|2024-11-30 21:25:10|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1733001920000|2024-11-30 21:25:20|94.5|94.1|94.5|94.1|94.51|94.11|94.5|94.1|3
1733001930000|2024-11-30 21:25:30|94.51|94.11|94.52|94.12|94.52|94.12|94.5|94.1|4
1733001940000|2024-11-30 21:25:40|94.5|94.1|94.49|94.09|94.5|94.1|94.49|94.09|2
1733001950000|2024-11-30 21:25:50|94.5|94.1|94.52|94.12|94.52|94.12|94.48|94.08|11
1733001960000|2024-11-30 21:26:00|94.53|94.13|94.54|94.14|94.55|94.15|94.52|94.12|8
1733001970000|2024-11-30 21:26:10|94.53|94.13|94.51|94.11|94.53|94.13|94.51|94.11|3
1733001980000|2024-11-30 21:26:20|94.5|94.1|94.54|94.14|94.55|94.15|94.5|94.1|11
1733001990000|2024-11-30 21:26:30|94.55|94.15|94.54|94.14|94.55|94.15|94.54|94.14|8
1733002000000|2024-11-30 21:26:40|94.53|94.13|94.53|94.13|94.54|94.14|94.53|94.13|3
1733002010000|2024-11-30 21:26:50|94.54|94.14|94.53|94.13|94.54|94.14|94.53|94.13|8
1733002020000|2024-11-30 21:27:00|94.54|94.14|94.48|94.08|94.54|94.14|94.47|94.07|10
1733002030000|2024-11-30 21:27:10|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|7
1733002040000|2024-11-30 21:27:20|94.45|94.05|94.43|94.03|94.45|94.05|94.41|94.01|9
1733002050000|2024-11-30 21:27:30|94.42|94.02|94.5|94.1|94.5|94.1|94.42|94.02|15
1733002060000|2024-11-30 21:27:40|94.49|94.09|94.49|94.09|94.5|94.1|94.49|94.09|11
1733002070000|2024-11-30 21:27:50|94.48|94.08|94.43|94.03|94.49|94.09|94.43|94.03|7
1733002080000|2024-11-30 21:28:00|94.41|94.01|94.5|94.1|94.5|94.1|94.41|94.01|18
1733002090000|2024-11-30 21:28:10|94.51|94.11|94.53|94.13|94.54|94.14|94.5|94.1|10
1733002100000|2024-11-30 21:28:20|94.52|94.12|94.52|94.12|94.53|94.13|94.52|94.12|3
1733002110000|2024-11-30 21:28:30|94.51|94.11|94.48|94.08|94.51|94.11|94.47|94.07|15
1733002120000|2024-11-30 21:28:40|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|10
1733002130000|2024-11-30 21:28:50|94.47|94.07|94.47|94.07|94.48|94.08|94.44|94.04|12
1733002140000|2024-11-30 21:29:00|94.46|94.06|94.48|94.08|94.48|94.08|94.46|94.06|7
1733002150000|2024-11-30 21:29:10|94.47|94.07|94.47|94.07|94.47|94.07|94.47|94.07|1
1733002160000|2024-11-30 21:29:20|94.46|94.06|94.44|94.04|94.47|94.07|94.43|94.03|12
1733002170000|2024-11-30 21:29:30|94.46|94.06|94.43|94.03|94.47|94.07|94.42|94.02|11
1733002180000|2024-11-30 21:29:40|94.42|94.02|94.43|94.03|94.43|94.03|94.42|94.02|6
1733002190000|2024-11-30 21:29:50|94.42|94.02|94.42|94.02|94.42|94.02|94.41|94.01|7
1733002200000|2024-11-30 21:30:00|94.41|94.01|94.46|94.06|94.46|94.06|94.41|94.01|7
1733002210000|2024-11-30 21:30:10|94.45|94.05|94.53|94.13|94.54|94.14|94.45|94.05|11
1733002220000|2024-11-30 21:30:20|94.54|94.14|94.53|94.13|94.54|94.14|94.53|94.13|2
1733002230000|2024-11-30 21:30:30|94.56|94.16|94.57|94.17|94.6|94.2|94.56|94.16|11
1733002240000|2024-11-30 21:30:40|94.54|94.14|94.53|94.13|94.58|94.18|94.52|94.12|17
1733002250000|2024-11-30 21:30:50|94.52|94.12|94.51|94.11|94.52|94.12|94.5|94.1|8
1733002260000|2024-11-30 21:31:00|94.52|94.12|94.5|94.1|94.52|94.12|94.49|94.09|13
1733002270000|2024-11-30 21:31:10|94.49|94.09|94.45|94.05|94.49|94.09|94.45|94.05|9
1733002280000|2024-11-30 21:31:20|94.46|94.06|94.49|94.09|94.49|94.09|94.46|94.06|13
1733002290000|2024-11-30 21:31:30|94.48|94.08|94.5|94.1|94.5|94.1|94.48|94.08|8
1733002300000|2024-11-30 21:31:40|94.51|94.11|94.51|94.11|94.52|94.12|94.51|94.11|9
1733002310000|2024-11-30 21:31:50|94.52|94.12|94.51|94.11|94.52|94.12|94.5|94.1|4
1733002320000|2024-11-30 21:32:00|94.5|94.1|94.49|94.09|94.5|94.1|94.47|94.07|6
1733002330000|2024-11-30 21:32:10|94.48|94.08|94.51|94.11|94.52|94.12|94.48|94.08|8
1733002340000|2024-11-30 21:32:20|94.52|94.12|94.49|94.09|94.52|94.12|94.48|94.08|12
1733002350000|2024-11-30 21:32:30|94.48|94.08|94.43|94.03|94.48|94.08|94.42|94.02|9
1733002360000|2024-11-30 21:32:40|94.44|94.04|94.48|94.08|94.48|94.08|94.44|94.04|3
1733002370000|2024-11-30 21:32:50|94.47|94.07|94.48|94.08|94.49|94.09|94.47|94.07|18
1733002380000|2024-11-30 21:33:00|94.47|94.07|94.53|94.13|94.53|94.13|94.47|94.07|14
1733002390000|2024-11-30 21:33:10|94.52|94.12|94.55|94.15|94.55|94.15|94.52|94.12|8
1733002400000|2024-11-30 21:33:20|94.58|94.18|94.61|94.21|94.62|94.22|94.58|94.18|12
1733002410000|2024-11-30 21:33:30|94.6|94.2|94.54|94.14|94.61|94.21|94.54|94.14|14
1733002420000|2024-11-30 21:33:40|94.53|94.13|94.51|94.11|94.54|94.14|94.5|94.1|10
1733002430000|2024-11-30 21:33:50|94.5|94.1|94.52|94.12|94.53|94.13|94.48|94.08|13
1733002440000|2024-11-30 21:34:00|94.53|94.13|94.52|94.12|94.54|94.14|94.52|94.12|6
1733002450000|2024-11-30 21:34:10|94.51|94.11|94.52|94.12|94.52|94.12|94.51|94.11|8
1733002460000|2024-11-30 21:34:20|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|9
1733002470000|2024-11-30 21:34:30|94.54|94.14|94.59|94.19|94.6|94.2|94.54|94.14|8
1733002480000|2024-11-30 21:34:40|94.57|94.17|94.54|94.14|94.57|94.17|94.52|94.12|13
1733002490000|2024-11-30 21:34:50|94.53|94.13|94.52|94.12|94.58|94.18|94.52|94.12|13
1733002510000|2024-11-30 21:35:10|94.51|94.11|94.5|94.1|94.52|94.12|94.5|94.1|11
1733002520000|2024-11-30 21:35:20|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1733002530000|2024-11-30 21:35:30|94.52|94.12|94.53|94.13|94.54|94.14|94.51|94.11|8
1733002540000|2024-11-30 21:35:40|94.54|94.14|94.5|94.1|94.54|94.14|94.5|94.1|8
1733002550000|2024-11-30 21:35:50|94.51|94.11|94.54|94.14|94.54|94.14|94.51|94.11|4
1733002560000|2024-11-30 21:36:00|94.55|94.15|94.52|94.12|94.55|94.15|94.52|94.12|9
1733002570000|2024-11-30 21:36:10|94.53|94.13|94.58|94.18|94.59|94.19|94.53|94.13|6
1733002580000|2024-11-30 21:36:20|94.59|94.19|94.58|94.18|94.59|94.19|94.56|94.16|7
1733002590000|2024-11-30 21:36:30|94.56|94.16|94.53|94.13|94.56|94.16|94.52|94.12|6
1733002600000|2024-11-30 21:36:40|94.54|94.14|94.56|94.16|94.58|94.18|94.53|94.13|14
1733002610000|2024-11-30 21:36:50|94.57|94.17|94.57|94.17|94.58|94.18|94.55|94.15|7
1733002620000|2024-11-30 21:37:00|94.56|94.16|94.58|94.18|94.58|94.18|94.55|94.15|6
1733002630000|2024-11-30 21:37:10|94.57|94.17|94.59|94.19|94.6|94.2|94.57|94.17|7
1733002640000|2024-11-30 21:37:20|94.6|94.2|94.62|94.22|94.63|94.23|94.6|94.2|14
1733002650000|2024-11-30 21:37:30|94.61|94.21|94.61|94.21|94.62|94.22|94.61|94.21|3
1733002660000|2024-11-30 21:37:40|94.62|94.22|94.67|94.27|94.69|94.29|94.62|94.22|13
1733002670000|2024-11-30 21:37:50|94.68|94.28|94.68|94.28|94.69|94.29|94.67|94.27|7
1733002680000|2024-11-30 21:38:00|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|3
1733002690000|2024-11-30 21:38:10|94.7|94.3|94.68|94.28|94.7|94.3|94.66|94.26|7
1733002700000|2024-11-30 21:38:20|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|3
1733002710000|2024-11-30 21:38:30|94.7|94.3|94.71|94.31|94.71|94.31|94.7|94.3|2
1733002720000|2024-11-30 21:38:40|94.72|94.32|94.72|94.32|94.72|94.32|94.71|94.31|3
1733002730000|2024-11-30 21:38:50|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1733002740000|2024-11-30 21:39:00|94.72|94.32|94.73|94.33|94.73|94.33|94.71|94.31|4
1733002760000|2024-11-30 21:39:20|94.72|94.32|94.72|94.32|94.72|94.32|94.72|94.32|1
1733002770000|2024-11-30 21:39:30|94.7|94.3|94.72|94.32|94.72|94.32|94.7|94.3|10
1733002780000|2024-11-30 21:39:40|94.71|94.31|94.69|94.29|94.71|94.31|94.66|94.26|13
1733002790000|2024-11-30 21:39:50|94.67|94.27|94.68|94.28|94.69|94.29|94.67|94.27|3
1733002800000|2024-11-30 21:40:00|94.65|94.25|94.63|94.23|94.65|94.25|94.63|94.23|5
1733002810000|2024-11-30 21:40:10|94.61|94.21|94.64|94.24|94.64|94.24|94.61|94.21|5
1733002820000|2024-11-30 21:40:20|94.65|94.25|94.69|94.29|94.7|94.3|94.65|94.25|11
1733002830000|2024-11-30 21:40:30|94.67|94.27|94.69|94.29|94.7|94.3|94.67|94.27|10
1733002840000|2024-11-30 21:40:40|94.71|94.31|94.69|94.29|94.72|94.32|94.69|94.29|7
1733002850000|2024-11-30 21:40:50|94.68|94.28|94.67|94.27|94.69|94.29|94.67|94.27|4
1733002860000|2024-11-30 21:41:00|94.68|94.28|94.63|94.23|94.68|94.28|94.62|94.22|10
1733002870000|2024-11-30 21:41:10|94.62|94.22|94.62|94.22|94.63|94.23|94.61|94.21|4
1733002880000|2024-11-30 21:41:20|94.61|94.21|94.63|94.23|94.63|94.23|94.61|94.21|5
1733002890000|2024-11-30 21:41:30|94.62|94.22|94.67|94.27|94.68|94.28|94.62|94.22|8
1733002900000|2024-11-30 21:41:40|94.66|94.26|94.64|94.24|94.67|94.27|94.63|94.23|6
1733002910000|2024-11-30 21:41:50|94.63|94.23|94.65|94.25|94.65|94.25|94.63|94.23|7
1733002920000|2024-11-30 21:42:00|94.64|94.24|94.69|94.29|94.7|94.3|94.64|94.24|8
1733002930000|2024-11-30 21:42:10|94.68|94.28|94.69|94.29|94.71|94.31|94.68|94.28|9
1733002940000|2024-11-30 21:42:20|94.7|94.3|94.7|94.3|94.71|94.31|94.69|94.29|9
1733002950000|2024-11-30 21:42:30|94.71|94.31|94.74|94.34|94.74|94.34|94.7|94.3|6
1733002960000|2024-11-30 21:42:40|94.76|94.36|94.79|94.39|94.79|94.39|94.76|94.36|8
1733002970000|2024-11-30 21:42:50|94.78|94.38|94.72|94.32|94.78|94.38|94.72|94.32|12
1733002980000|2024-11-30 21:43:00|94.71|94.31|94.73|94.33|94.74|94.34|94.71|94.31|4
1733002990000|2024-11-30 21:43:10|94.72|94.32|94.68|94.28|94.72|94.32|94.68|94.28|11
1733003000000|2024-11-30 21:43:20|94.69|94.29|94.69|94.29|94.69|94.29|94.68|94.28|5
1733003010000|2024-11-30 21:43:30|94.7|94.3|94.7|94.3|94.7|94.3|94.7|94.3|1
1733003020000|2024-11-30 21:43:40|94.71|94.31|94.72|94.32|94.72|94.32|94.7|94.3|3
1733003030000|2024-11-30 21:43:50|94.71|94.31|94.72|94.32|94.72|94.32|94.71|94.31|10
1733003040000|2024-11-30 21:44:00|94.71|94.31|94.72|94.32|94.73|94.33|94.71|94.31|18
1733003050000|2024-11-30 21:44:10|94.71|94.31|94.78|94.38|94.79|94.39|94.71|94.31|15
1733003060000|2024-11-30 21:44:20|94.77|94.37|94.73|94.33|94.77|94.37|94.73|94.33|8
1733003070000|2024-11-30 21:44:30|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|5
1733003080000|2024-11-30 21:44:40|94.71|94.31|94.69|94.29|94.71|94.31|94.69|94.29|9
1733003090000|2024-11-30 21:44:50|94.68|94.28|94.67|94.27|94.68|94.28|94.67|94.27|2
1733003100000|2024-11-30 21:45:00|94.68|94.28|94.65|94.25|94.68|94.28|94.65|94.25|4
1733003110000|2024-11-30 21:45:10|94.64|94.24|94.64|94.24|94.65|94.25|94.63|94.23|13
1733003140000|2024-11-30 21:45:40|94.62|94.22|94.56|94.16|94.62|94.22|94.56|94.16|13
1733003150000|2024-11-30 21:45:50|94.6|94.2|94.6|94.2|94.61|94.21|94.59|94.19|12
1733003160000|2024-11-30 21:46:00|94.59|94.19|94.58|94.18|94.61|94.21|94.55|94.15|11
1733003170000|2024-11-30 21:46:10|94.59|94.19|94.63|94.23|94.64|94.24|94.57|94.17|7
1733003180000|2024-11-30 21:46:20|94.62|94.22|94.65|94.25|94.65|94.25|94.62|94.22|23
1733003190000|2024-11-30 21:46:30|94.64|94.24|94.69|94.29|94.69|94.29|94.64|94.24|7
1733003200000|2024-11-30 21:46:40|94.7|94.3|94.69|94.29|94.71|94.31|94.68|94.28|7
1733003210000|2024-11-30 21:46:50|94.7|94.3|94.71|94.31|94.73|94.33|94.7|94.3|7
1733003220000|2024-11-30 21:47:00|94.72|94.32|94.71|94.31|94.72|94.32|94.7|94.3|4
1733003230000|2024-11-30 21:47:10|94.69|94.29|94.69|94.29|94.7|94.3|94.69|94.29|3
1733003240000|2024-11-30 21:47:20|94.7|94.3|94.63|94.23|94.7|94.3|94.63|94.23|11
1733003250000|2024-11-30 21:47:30|94.64|94.24|94.65|94.25|94.67|94.27|94.64|94.24|10
1733003260000|2024-11-30 21:47:40|94.66|94.26|94.63|94.23|94.66|94.26|94.62|94.22|13
1733003270000|2024-11-30 21:47:50|94.62|94.22|94.63|94.23|94.63|94.23|94.61|94.21|10
1733003280000|2024-11-30 21:48:00|94.62|94.22|94.61|94.21|94.62|94.22|94.61|94.21|2
1733003290000|2024-11-30 21:48:10|94.6|94.2|94.58|94.18|94.6|94.2|94.58|94.18|9
1733003300000|2024-11-30 21:48:20|94.57|94.17|94.51|94.11|94.57|94.17|94.51|94.11|7
1733003310000|2024-11-30 21:48:30|94.5|94.1|94.51|94.11|94.51|94.11|94.5|94.1|6
1733003320000|2024-11-30 21:48:40|94.5|94.1|94.54|94.14|94.54|94.14|94.5|94.1|6
1733003330000|2024-11-30 21:48:50|94.52|94.12|94.53|94.13|94.54|94.14|94.52|94.12|4
1733003340000|2024-11-30 21:49:00|94.54|94.14|94.52|94.12|94.58|94.18|94.51|94.11|14
1733003350000|2024-11-30 21:49:10|94.51|94.11|94.52|94.12|94.53|94.13|94.5|94.1|12
1733003360000|2024-11-30 21:49:20|94.53|94.13|94.5|94.1|94.53|94.13|94.5|94.1|8
1733003370000|2024-11-30 21:49:30|94.51|94.11|94.52|94.12|94.52|94.12|94.5|94.1|10
1733003380000|2024-11-30 21:49:40|94.53|94.13|94.53|94.13|94.54|94.14|94.52|94.12|11
1733003390000|2024-11-30 21:49:50|94.54|94.14|94.58|94.18|94.58|94.18|94.53|94.13|7
1733003400000|2024-11-30 21:50:00|94.57|94.17|94.58|94.18|94.59|94.19|94.53|94.13|11
1733003410000|2024-11-30 21:50:10|94.57|94.17|94.58|94.18|94.59|94.19|94.56|94.16|6
1733003420000|2024-11-30 21:50:20|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|6
1733003430000|2024-11-30 21:50:30|94.59|94.19|94.65|94.25|94.65|94.25|94.59|94.19|6
1733003440000|2024-11-30 21:50:40|94.63|94.23|94.68|94.28|94.68|94.28|94.63|94.23|11
1733003450000|2024-11-30 21:50:50|94.67|94.27|94.69|94.29|94.69|94.29|94.66|94.26|4
1733003460000|2024-11-30 21:51:00|94.68|94.28|94.63|94.23|94.68|94.28|94.63|94.23|6
1733003470000|2024-11-30 21:51:10|94.64|94.24|94.67|94.27|94.68|94.28|94.64|94.24|12
1733003480000|2024-11-30 21:51:20|94.72|94.32|94.75|94.35|94.76|94.36|94.71|94.31|9
1733003490000|2024-11-30 21:51:30|94.76|94.36|94.73|94.33|94.78|94.38|94.7|94.3|13
1733003500000|2024-11-30 21:51:40|94.72|94.32|94.71|94.31|94.75|94.35|94.71|94.31|7
1733003510000|2024-11-30 21:51:50|94.7|94.3|94.69|94.29|94.7|94.3|94.69|94.29|2
1733003520000|2024-11-30 21:52:00|94.68|94.28|94.7|94.3|94.73|94.33|94.68|94.28|11
1733003530000|2024-11-30 21:52:10|94.71|94.31|94.71|94.31|94.72|94.32|94.71|94.31|5
1733003540000|2024-11-30 21:52:20|94.72|94.32|94.7|94.3|94.75|94.35|94.7|94.3|11
1733003550000|2024-11-30 21:52:30|94.71|94.31|94.75|94.35|94.75|94.35|94.71|94.31|5
1733003560000|2024-11-30 21:52:40|94.74|94.34|94.75|94.35|94.75|94.35|94.74|94.34|2
1733003570000|2024-11-30 21:52:50|94.76|94.36|94.76|94.36|94.76|94.36|94.76|94.36|1
1733003580000|2024-11-30 21:53:00|94.77|94.37|94.81|94.41|94.81|94.41|94.77|94.37|5
1733003590000|2024-11-30 21:53:10|94.8|94.4|94.78|94.38|94.8|94.4|94.78|94.38|3
1733003600000|2024-11-30 21:53:20|94.77|94.37|94.77|94.37|94.77|94.37|94.77|94.37|1
1733003610000|2024-11-30 21:53:30|94.76|94.36|94.78|94.38|94.78|94.38|94.76|94.36|3
1733003620000|2024-11-30 21:53:40|94.77|94.37|94.76|94.36|94.77|94.37|94.72|94.32|8
1733003630000|2024-11-30 21:53:50|94.75|94.35|94.75|94.35|94.76|94.36|94.75|94.35|5
1733003640000|2024-11-30 21:54:00|94.76|94.36|94.75|94.35|94.76|94.36|94.75|94.35|2
1733003650000|2024-11-30 21:54:10|94.76|94.36|94.78|94.38|94.78|94.38|94.76|94.36|4
1733003660000|2024-11-30 21:54:20|94.79|94.39|94.79|94.39|94.8|94.4|94.79|94.39|7
1733003680000|2024-11-30 21:54:40|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|2
1733003690000|2024-11-30 21:54:50|94.81|94.41|94.81|94.41|94.81|94.41|94.81|94.41|1
1733003700000|2024-11-30 21:55:00|94.82|94.42|94.84|94.44|94.84|94.44|94.81|94.41|7
1733003710000|2024-11-30 21:55:10|94.85|94.45|94.81|94.41|94.85|94.45|94.81|94.41|9
1733003720000|2024-11-30 21:55:20|94.8|94.4|94.8|94.4|94.8|94.4|94.78|94.38|5
1733003730000|2024-11-30 21:55:30|94.79|94.39|94.79|94.39|94.8|94.4|94.77|94.37|6
1733003740000|2024-11-30 21:55:40|94.78|94.38|94.77|94.37|94.78|94.38|94.77|94.37|2
1733003750000|2024-11-30 21:55:50|94.78|94.38|94.8|94.4|94.8|94.4|94.78|94.38|3
1733003760000|2024-11-30 21:56:00|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|6
1733003770000|2024-11-30 21:56:10|94.79|94.39|94.76|94.36|94.79|94.39|94.76|94.36|4
1733003780000|2024-11-30 21:56:20|94.75|94.35|94.79|94.39|94.79|94.39|94.75|94.35|6
1733003790000|2024-11-30 21:56:30|94.78|94.38|94.76|94.36|94.78|94.38|94.76|94.36|3
1733003810000|2024-11-30 21:56:50|94.77|94.37|94.76|94.36|94.77|94.37|94.76|94.36|4
1733003820000|2024-11-30 21:57:00|94.77|94.37|94.75|94.35|94.77|94.37|94.75|94.35|3
1733003830000|2024-11-30 21:57:10|94.76|94.36|94.71|94.31|94.76|94.36|94.7|94.3|15
1733003840000|2024-11-30 21:57:20|94.72|94.32|94.72|94.32|94.72|94.32|94.7|94.3|11
1733003850000|2024-11-30 21:57:30|94.71|94.31|94.7|94.3|94.73|94.33|94.7|94.3|13
1733003860000|2024-11-30 21:57:40|94.69|94.29|94.69|94.29|94.7|94.3|94.69|94.29|11
1733003870000|2024-11-30 21:57:50|94.7|94.3|94.68|94.28|94.7|94.3|94.68|94.28|3
1733003880000|2024-11-30 21:58:00|94.67|94.27|94.66|94.26|94.68|94.28|94.65|94.25|10
1733003890000|2024-11-30 21:58:10|94.67|94.27|94.66|94.26|94.68|94.28|94.64|94.24|20
1733003900000|2024-11-30 21:58:20|94.65|94.25|94.64|94.24|94.65|94.25|94.64|94.24|2
1733003910000|2024-11-30 21:58:30|94.65|94.25|94.66|94.26|94.66|94.26|94.65|94.25|8
1733003920000|2024-11-30 21:58:40|94.65|94.25|94.62|94.22|94.67|94.27|94.61|94.21|12
1733003930000|2024-11-30 21:58:50|94.63|94.23|94.66|94.26|94.66|94.26|94.62|94.22|6
1733003940000|2024-11-30 21:59:00|94.67|94.27|94.67|94.27|94.68|94.28|94.65|94.25|9
1733003950000|2024-11-30 21:59:10|94.68|94.28|94.66|94.26|94.68|94.28|94.66|94.26|5
1733003960000|2024-11-30 21:59:20|94.67|94.27|94.66|94.26|94.67|94.27|94.63|94.23|12
1733003970000|2024-11-30 21:59:30|94.67|94.27|94.69|94.29|94.69|94.29|94.66|94.26|8
1733003980000|2024-11-30 21:59:40|94.67|94.27|94.68|94.28|94.68|94.28|94.67|94.27|6
1733003990000|2024-11-30 21:59:50|94.67|94.27|94.66|94.26|94.68|94.28|94.65|94.25|15
1733004000000|2024-11-30 22:00:00|94.67|94.27|94.67|94.27|94.71|94.31|94.67|94.27|9
1733004010000|2024-11-30 22:00:10|94.66|94.26|94.67|94.27|94.67|94.27|94.66|94.26|10
1733004020000|2024-11-30 22:00:20|94.66|94.26|94.7|94.3|94.7|94.3|94.61|94.21|12
1733004030000|2024-11-30 22:00:30|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|8
1733004040000|2024-11-30 22:00:40|94.71|94.31|94.7|94.3|94.71|94.31|94.67|94.27|9
1733004050000|2024-11-30 22:00:50|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|9
1733004060000|2024-11-30 22:01:00|94.69|94.29|94.66|94.26|94.7|94.3|94.66|94.26|12
1733004070000|2024-11-30 22:01:10|94.67|94.27|94.64|94.24|94.67|94.27|94.63|94.23|8
1733004080000|2024-11-30 22:01:20|94.67|94.27|94.68|94.28|94.68|94.28|94.67|94.27|4
1733004090000|2024-11-30 22:01:30|94.67|94.27|94.67|94.27|94.67|94.27|94.61|94.21|16
1733004100000|2024-11-30 22:01:40|94.68|94.28|94.67|94.27|94.68|94.28|94.66|94.26|6
1733004110000|2024-11-30 22:01:50|94.66|94.26|94.64|94.24|94.67|94.27|94.63|94.23|9
1733004120000|2024-11-30 22:02:00|94.65|94.25|94.72|94.32|94.72|94.32|94.65|94.25|10
1733004130000|2024-11-30 22:02:10|94.76|94.36|94.77|94.37|94.79|94.39|94.76|94.36|10
1733004140000|2024-11-30 22:02:20|94.79|94.39|94.78|94.38|94.79|94.39|94.78|94.38|6
1733004150000|2024-11-30 22:02:30|94.79|94.39|94.77|94.37|94.79|94.39|94.77|94.37|2
1733004160000|2024-11-30 22:02:40|94.78|94.38|94.76|94.36|94.78|94.38|94.75|94.35|9
1733004170000|2024-11-30 22:02:50|94.75|94.35|94.71|94.31|94.75|94.35|94.7|94.3|14
1733004180000|2024-11-30 22:03:00|94.72|94.32|94.71|94.31|94.73|94.33|94.7|94.3|10
1733004190000|2024-11-30 22:03:10|94.72|94.32|94.77|94.37|94.78|94.38|94.7|94.3|18
1733004200000|2024-11-30 22:03:20|94.78|94.38|94.78|94.38|94.78|94.38|94.77|94.37|9
1733004210000|2024-11-30 22:03:30|94.77|94.37|94.79|94.39|94.79|94.39|94.73|94.33|13
1733004220000|2024-11-30 22:03:40|94.8|94.4|94.8|94.4|94.8|94.4|94.79|94.39|3
1733004230000|2024-11-30 22:03:50|94.81|94.41|94.81|94.41|94.81|94.41|94.81|94.41|1
1733004240000|2024-11-30 22:04:00|94.82|94.42|94.81|94.41|94.83|94.43|94.8|94.4|8
1733004250000|2024-11-30 22:04:10|94.82|94.42|94.82|94.42|94.83|94.43|94.81|94.41|11
1733004260000|2024-11-30 22:04:20|94.84|94.44|94.84|94.44|94.84|94.44|94.83|94.43|5
1733004270000|2024-11-30 22:04:30|94.85|94.45|94.87|94.47|94.87|94.47|94.85|94.45|5
1733004280000|2024-11-30 22:04:40|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|7
1733004290000|2024-11-30 22:04:50|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1733004300000|2024-11-30 22:05:00|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|7
1733004310000|2024-11-30 22:05:10|94.89|94.49|94.9|94.5|94.9|94.5|94.88|94.48|16
1733004320000|2024-11-30 22:05:20|94.89|94.49|94.9|94.5|94.9|94.5|94.88|94.48|8
1733004340000|2024-11-30 22:05:40|94.89|94.49|94.91|94.51|94.91|94.51|94.89|94.49|3
1733004350000|2024-11-30 22:05:50|94.92|94.52|94.91|94.51|94.92|94.52|94.91|94.51|4
1733004360000|2024-11-30 22:06:00|94.92|94.52|94.92|94.52|94.92|94.52|94.9|94.5|7
1733004370000|2024-11-30 22:06:10|94.91|94.51|94.91|94.51|94.92|94.52|94.9|94.5|9
1733004380000|2024-11-30 22:06:20|94.92|94.52|94.9|94.5|94.93|94.53|94.9|94.5|13
1733004390000|2024-11-30 22:06:30|94.91|94.51|94.91|94.51|94.92|94.52|94.9|94.5|5
1733004400000|2024-11-30 22:06:40|94.92|94.52|94.92|94.52|94.93|94.53|94.92|94.52|7
1733004410000|2024-11-30 22:06:50|94.93|94.53|94.93|94.53|94.93|94.53|94.93|94.53|1
1733004420000|2024-11-30 22:07:00|94.94|94.54|94.95|94.55|94.95|94.55|94.94|94.54|4
1733004430000|2024-11-30 22:07:10|94.94|94.54|94.91|94.51|94.94|94.54|94.91|94.51|3
1733004440000|2024-11-30 22:07:20|94.94|94.54|94.95|94.55|94.95|94.55|94.94|94.54|4
1733004450000|2024-11-30 22:07:30|94.94|94.54|94.94|94.54|94.95|94.55|94.94|94.54|5
1733004460000|2024-11-30 22:07:40|94.95|94.55|94.96|94.56|94.96|94.56|94.95|94.55|2
1733004470000|2024-11-30 22:07:50|94.97|94.57|94.99|94.59|94.99|94.59|94.97|94.57|2
1733004480000|2024-11-30 22:08:00|94.97|94.57|94.92|94.52|94.99|94.59|94.92|94.52|9
1733004490000|2024-11-30 22:08:10|94.93|94.53|94.93|94.53|94.93|94.53|94.93|94.53|1
1733004500000|2024-11-30 22:08:20|94.94|94.54|94.94|94.54|94.94|94.54|94.94|94.54|1
1733004530000|2024-11-30 22:08:50|94.93|94.53|94.85|94.45|94.93|94.53|94.85|94.45|7
1733004540000|2024-11-30 22:09:00|94.83|94.43|94.86|94.46|94.86|94.46|94.83|94.43|4
1733004550000|2024-11-30 22:09:10|94.88|94.48|94.91|94.51|94.93|94.53|94.88|94.48|8
1733004560000|2024-11-30 22:09:20|94.9|94.5|94.87|94.47|94.91|94.51|94.87|94.47|7
1733004570000|2024-11-30 22:09:30|94.86|94.46|94.89|94.49|94.89|94.49|94.85|94.45|7
1733004580000|2024-11-30 22:09:40|94.9|94.5|94.92|94.52|94.92|94.52|94.9|94.5|4
1733004590000|2024-11-30 22:09:50|94.91|94.51|94.91|94.51|94.92|94.52|94.91|94.51|3
1733004600000|2024-11-30 22:10:00|94.92|94.52|94.94|94.54|94.94|94.54|94.92|94.52|3
1733004610000|2024-11-30 22:10:10|94.93|94.53|94.91|94.51|94.93|94.53|94.91|94.51|3
1733004620000|2024-11-30 22:10:20|94.9|94.5|94.91|94.51|94.91|94.51|94.9|94.5|6
1733004630000|2024-11-30 22:10:30|94.92|94.52|94.93|94.53|94.93|94.53|94.92|94.52|2
1733004640000|2024-11-30 22:10:40|94.92|94.52|94.92|94.52|94.92|94.52|94.92|94.52|1
1733004650000|2024-11-30 22:10:50|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1733004660000|2024-11-30 22:11:00|94.92|94.52|94.92|94.52|94.93|94.53|94.92|94.52|3
1733004670000|2024-11-30 22:11:10|94.91|94.51|94.9|94.5|94.91|94.51|94.9|94.5|2
1733004680000|2024-11-30 22:11:20|94.91|94.51|94.93|94.53|94.93|94.53|94.9|94.5|4
1733004690000|2024-11-30 22:11:30|94.94|94.54|94.94|94.54|94.94|94.54|94.94|94.54|1
1733004700000|2024-11-30 22:11:40|94.95|94.55|94.95|94.55|94.95|94.55|94.95|94.55|1
1733004710000|2024-11-30 22:11:50|94.92|94.52|94.92|94.52|94.92|94.52|94.92|94.52|1
1733004720000|2024-11-30 22:12:00|94.93|94.53|94.92|94.52|94.93|94.53|94.92|94.52|2
1733004730000|2024-11-30 22:12:10|94.91|94.51|94.89|94.49|94.91|94.51|94.89|94.49|5
1733004760000|2024-11-30 22:12:40|94.88|94.48|94.87|94.47|94.88|94.48|94.87|94.47|2
1733004770000|2024-11-30 22:12:50|94.86|94.46|94.83|94.43|94.86|94.46|94.83|94.43|3
1733004790000|2024-11-30 22:13:10|94.82|94.42|94.81|94.41|94.82|94.42|94.81|94.41|2
1733004800000|2024-11-30 22:13:20|94.8|94.4|94.8|94.4|94.82|94.42|94.8|94.4|3
1733004810000|2024-11-30 22:13:30|94.81|94.41|94.82|94.42|94.82|94.42|94.81|94.41|2
1733004820000|2024-11-30 22:13:40|94.8|94.4|94.8|94.4|94.82|94.42|94.79|94.39|6
1733004830000|2024-11-30 22:13:50|94.81|94.41|94.8|94.4|94.81|94.41|94.8|94.4|2
1733004840000|2024-11-30 22:14:00|94.79|94.39|94.82|94.42|94.82|94.42|94.79|94.39|6
1733004850000|2024-11-30 22:14:10|94.83|94.43|94.82|94.42|94.83|94.43|94.82|94.42|2
1733004860000|2024-11-30 22:14:20|94.83|94.43|94.87|94.47|94.87|94.47|94.83|94.43|5
1733004870000|2024-11-30 22:14:30|94.86|94.46|94.88|94.48|94.89|94.49|94.86|94.46|5
1733004880000|2024-11-30 22:14:40|94.89|94.49|94.9|94.5|94.9|94.5|94.89|94.49|4
1733004890000|2024-11-30 22:14:50|94.89|94.49|94.89|94.49|94.89|94.49|94.88|94.48|3
1733004900000|2024-11-30 22:15:00|94.88|94.48|94.85|94.45|94.88|94.48|94.85|94.45|6
1733004910000|2024-11-30 22:15:10|94.84|94.44|94.79|94.39|94.84|94.44|94.79|94.39|5
1733004920000|2024-11-30 22:15:20|94.8|94.4|94.79|94.39|94.8|94.4|94.79|94.39|4
1733004930000|2024-11-30 22:15:30|94.78|94.38|94.77|94.37|94.78|94.38|94.77|94.37|2
1733004940000|2024-11-30 22:15:40|94.76|94.36|94.71|94.31|94.78|94.38|94.71|94.31|8
1733004950000|2024-11-30 22:15:50|94.7|94.3|94.7|94.3|94.7|94.3|94.7|94.3|1
1733004960000|2024-11-30 22:16:00|94.71|94.31|94.7|94.3|94.71|94.31|94.69|94.29|10
1733004970000|2024-11-30 22:16:10|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1733004980000|2024-11-30 22:16:20|94.69|94.29|94.68|94.28|94.7|94.3|94.68|94.28|4
1733004990000|2024-11-30 22:16:30|94.69|94.29|94.7|94.3|94.7|94.3|94.69|94.29|2
1733005000000|2024-11-30 22:16:40|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1733005010000|2024-11-30 22:16:50|94.7|94.3|94.71|94.31|94.71|94.31|94.7|94.3|2
1733005020000|2024-11-30 22:17:00|94.72|94.32|94.72|94.32|94.73|94.33|94.72|94.32|3
1733005030000|2024-11-30 22:17:10|94.71|94.31|94.71|94.31|94.71|94.31|94.71|94.31|1
1733005040000|2024-11-30 22:17:20|94.74|94.34|94.76|94.36|94.78|94.38|94.74|94.34|7
1733005050000|2024-11-30 22:17:30|94.75|94.35|94.74|94.34|94.75|94.35|94.72|94.32|8
1733005060000|2024-11-30 22:17:40|94.73|94.33|94.72|94.32|94.73|94.33|94.72|94.32|2
1733005070000|2024-11-30 22:17:50|94.73|94.33|94.72|94.32|94.74|94.34|94.72|94.32|4
1733005080000|2024-11-30 22:18:00|94.73|94.33|94.73|94.33|94.73|94.33|94.73|94.33|1
1733005090000|2024-11-30 22:18:10|94.74|94.34|94.68|94.28|94.74|94.34|94.68|94.28|6
1733005110000|2024-11-30 22:18:30|94.69|94.29|94.69|94.29|94.69|94.29|94.69|94.29|1
1733005120000|2024-11-30 22:18:40|94.68|94.28|94.68|94.28|94.68|94.28|94.68|94.28|1
1733005130000|2024-11-30 22:18:50|94.67|94.27|94.65|94.25|94.68|94.28|94.65|94.25|4
1733005140000|2024-11-30 22:19:00|94.62|94.22|94.57|94.17|94.62|94.22|94.57|94.17|6
1733005150000|2024-11-30 22:19:10|94.56|94.16|94.58|94.18|94.58|94.18|94.54|94.14|8
1733005160000|2024-11-30 22:19:20|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|2
1733005170000|2024-11-30 22:19:30|94.57|94.17|94.59|94.19|94.6|94.2|94.57|94.17|6
1733005180000|2024-11-30 22:19:40|94.58|94.18|94.58|94.18|94.58|94.18|94.58|94.18|1
1733005190000|2024-11-30 22:19:50|94.59|94.19|94.58|94.18|94.59|94.19|94.58|94.18|2
1733005200000|2024-11-30 22:20:00|94.59|94.19|94.6|94.2|94.6|94.2|94.58|94.18|6
1733005220000|2024-11-30 22:20:20|94.61|94.21|94.61|94.21|94.61|94.21|94.61|94.21|1
1733005230000|2024-11-30 22:20:30|94.62|94.22|94.62|94.22|94.62|94.22|94.62|94.22|1
1733005240000|2024-11-30 22:20:40|94.61|94.21|94.6|94.2|94.61|94.21|94.6|94.2|2
1733005250000|2024-11-30 22:20:50|94.59|94.19|94.59|94.19|94.59|94.19|94.59|94.19|1
1733005260000|2024-11-30 22:21:00|94.58|94.18|94.58|94.18|94.59|94.19|94.58|94.18|3
1733005270000|2024-11-30 22:21:10|94.57|94.17|94.58|94.18|94.58|94.18|94.57|94.17|2
1733005280000|2024-11-30 22:21:20|94.55|94.15|94.52|94.12|94.55|94.15|94.52|94.12|3
1733005290000|2024-11-30 22:21:30|94.51|94.11|94.48|94.08|94.51|94.11|94.48|94.08|6
1733005300000|2024-11-30 22:21:40|94.49|94.09|94.51|94.11|94.51|94.11|94.49|94.09|3
1733005310000|2024-11-30 22:21:50|94.5|94.1|94.5|94.1|94.51|94.11|94.5|94.1|3
1733005340000|2024-11-30 22:22:20|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1733005350000|2024-11-30 22:22:30|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1733005360000|2024-11-30 22:22:40|94.51|94.11|94.51|94.11|94.51|94.11|94.51|94.11|1
1733005370000|2024-11-30 22:22:50|94.5|94.1|94.5|94.1|94.5|94.1|94.5|94.1|1
1733005390000|2024-11-30 22:23:10|94.49|94.09|94.44|94.04|94.49|94.09|94.41|94.01|10
1733005400000|2024-11-30 22:23:20|94.43|94.03|94.39|93.99|94.43|94.03|94.39|93.99|8
1733005410000|2024-11-30 22:23:30|94.37|93.97|94.29|93.89|94.37|93.97|94.29|93.89|7
1733005420000|2024-11-30 22:23:40|94.27|93.87|94.31|93.91|94.32|93.92|94.26|93.86|8
1733005430000|2024-11-30 22:23:50|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|5
1733005440000|2024-11-30 22:24:00|94.29|93.89|94.32|93.92|94.32|93.92|94.29|93.89|3
1733005450000|2024-11-30 22:24:10|94.31|93.91|94.31|93.91|94.31|93.91|94.31|93.91|1
1733005460000|2024-11-30 22:24:20|94.35|93.95|94.39|93.99|94.4|94|94.35|93.95|4
1733005470000|2024-11-30 22:24:30|94.38|93.98|94.37|93.97|94.38|93.98|94.37|93.97|2
1733005480000|2024-11-30 22:24:40|94.38|93.98|94.38|93.98|94.39|93.99|94.37|93.97|5
1733005490000|2024-11-30 22:24:50|94.37|93.97|94.35|93.95|94.37|93.97|94.35|93.95|2
1733005500000|2024-11-30 22:25:00|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|6
1733005510000|2024-11-30 22:25:10|94.34|93.94|94.33|93.93|94.34|93.94|94.33|93.93|6
1733005520000|2024-11-30 22:25:20|94.34|93.94|94.37|93.97|94.37|93.97|94.34|93.94|3
1733005540000|2024-11-30 22:25:40|94.35|93.95|94.34|93.94|94.35|93.95|94.34|93.94|2
1733005590000|2024-11-30 22:26:30|94.35|93.95|94.35|93.95|94.36|93.96|94.35|93.95|3
1733005600000|2024-11-30 22:26:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1733005610000|2024-11-30 22:26:50|94.36|93.96|94.36|93.96|94.36|93.96|94.36|93.96|1
1733005620000|2024-11-30 22:27:00|94.35|93.95|94.35|93.95|94.35|93.95|94.35|93.95|1
1733005630000|2024-11-30 22:27:10|94.34|93.94|94.29|93.89|94.34|93.94|94.29|93.89|5
1733005640000|2024-11-30 22:27:20|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1733005650000|2024-11-30 22:27:30|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1733005660000|2024-11-30 22:27:40|94.26|93.86|94.26|93.86|94.26|93.86|94.25|93.85|3
1733005670000|2024-11-30 22:27:50|94.25|93.85|94.25|93.85|94.25|93.85|94.25|93.85|1
1733005680000|2024-11-30 22:28:00|94.24|93.84|94.24|93.84|94.24|93.84|94.24|93.84|1
1733005710000|2024-11-30 22:28:30|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|5
1733005720000|2024-11-30 22:28:40|94.17|93.77|94.17|93.77|94.17|93.77|94.16|93.76|3
1733005730000|2024-11-30 22:28:50|94.16|93.76|94.17|93.77|94.17|93.77|94.16|93.76|2
1733005740000|2024-11-30 22:29:00|94.18|93.78|94.18|93.78|94.18|93.78|94.18|93.78|1
1733005750000|2024-11-30 22:29:10|94.19|93.79|94.19|93.79|94.19|93.79|94.19|93.79|1
1733005760000|2024-11-30 22:29:20|94.18|93.78|94.08|93.68|94.18|93.78|94.08|93.68|6
1733005770000|2024-11-30 22:29:30|94.09|93.69|94.15|93.75|94.15|93.75|94.09|93.69|4
1733005790000|2024-11-30 22:29:50|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|3
1733005800000|2024-11-30 22:30:00|94.15|93.75|94.14|93.74|94.15|93.75|94.14|93.74|6
1733005810000|2024-11-30 22:30:10|94.15|93.75|94.13|93.73|94.15|93.75|94.13|93.73|3
1733005820000|2024-11-30 22:30:20|94.12|93.72|94.06|93.66|94.12|93.72|94.05|93.65|9
1733005830000|2024-11-30 22:30:30|94.05|93.65|94.05|93.65|94.06|93.66|94.05|93.65|3
1733005840000|2024-11-30 22:30:40|94.04|93.64|94.04|93.64|94.04|93.64|94.03|93.63|3
1733005850000|2024-11-30 22:30:50|94.05|93.65|94.05|93.65|94.05|93.65|94.05|93.65|1
1733005860000|2024-11-30 22:31:00|94.04|93.64|93.97|93.57|94.05|93.65|93.97|93.57|4
1733005870000|2024-11-30 22:31:10|93.98|93.58|93.98|93.58|93.99|93.59|93.98|93.58|5
1733005880000|2024-11-30 22:31:20|93.99|93.59|93.98|93.58|93.99|93.59|93.98|93.58|4
1733005890000|2024-11-30 22:31:30|93.99|93.59|94.07|93.67|94.07|93.67|93.99|93.59|5
1733005900000|2024-11-30 22:31:40|94.09|93.69|94.11|93.71|94.11|93.71|94.08|93.68|4
1733005910000|2024-11-30 22:31:50|94.1|93.7|94.1|93.7|94.11|93.71|94.1|93.7|5
1733005920000|2024-11-30 22:32:00|94.11|93.71|94.09|93.69|94.12|93.72|94.09|93.69|9
1733005930000|2024-11-30 22:32:10|94.1|93.7|94.09|93.69|94.1|93.7|94.09|93.69|4
1733005940000|2024-11-30 22:32:20|94.08|93.68|94.08|93.68|94.09|93.69|94.08|93.68|3
1733005950000|2024-11-30 22:32:30|94.07|93.67|94.06|93.66|94.07|93.67|94.06|93.66|2
1733005960000|2024-11-30 22:32:40|94.05|93.65|94|93.6|94.06|93.66|93.99|93.59|13
1733005970000|2024-11-30 22:32:50|94.01|93.61|94.02|93.62|94.02|93.62|94|93.6|6
1733005980000|2024-11-30 22:33:00|94.01|93.61|93.99|93.59|94.01|93.61|93.97|93.57|6
1733005990000|2024-11-30 22:33:10|93.97|93.57|93.89|93.49|93.98|93.58|93.89|93.49|10
1733006000000|2024-11-30 22:33:20|93.9|93.5|93.9|93.5|93.92|93.52|93.9|93.5|7
1733006010000|2024-11-30 22:33:30|93.91|93.51|93.89|93.49|93.91|93.51|93.89|93.49|2
1733006020000|2024-11-30 22:33:40|93.9|93.5|93.9|93.5|93.9|93.5|93.9|93.5|1
1733006040000|2024-11-30 22:34:00|93.91|93.51|93.88|93.48|93.92|93.52|93.87|93.47|7
1733006060000|2024-11-30 22:34:20|93.89|93.49|93.87|93.47|93.9|93.5|93.87|93.47|8
1733006070000|2024-11-30 22:34:30|93.89|93.49|93.87|93.47|93.89|93.49|93.87|93.47|6
1733006080000|2024-11-30 22:34:40|93.86|93.46|93.8|93.4|93.86|93.46|93.79|93.39|8
1733006090000|2024-11-30 22:34:50|93.81|93.41|93.8|93.4|93.81|93.41|93.79|93.39|12
1733006100000|2024-11-30 22:35:00|93.78|93.38|93.72|93.32|93.78|93.38|93.72|93.32|9
1733006110000|2024-11-30 22:35:10|93.73|93.33|93.72|93.32|93.73|93.33|93.72|93.32|4
1733006120000|2024-11-30 22:35:20|93.71|93.31|93.61|93.21|93.71|93.31|93.6|93.2|12
1733006130000|2024-11-30 22:35:30|93.6|93.2|93.58|93.18|93.6|93.2|93.53|93.13|12
1733006140000|2024-11-30 22:35:40|93.59|93.19|93.6|93.2|93.6|93.2|93.58|93.18|10
1733006150000|2024-11-30 22:35:50|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1733006160000|2024-11-30 22:36:00|93.62|93.22|93.68|93.28|93.68|93.28|93.62|93.22|3
1733006170000|2024-11-30 22:36:10|93.69|93.29|93.7|93.3|93.7|93.3|93.69|93.29|4
1733006180000|2024-11-30 22:36:20|93.69|93.29|93.63|93.23|93.69|93.29|93.63|93.23|5
1733006190000|2024-11-30 22:36:30|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1733006200000|2024-11-30 22:36:40|93.59|93.19|93.51|93.11|93.59|93.19|93.51|93.11|6
1733006210000|2024-11-30 22:36:50|93.52|93.12|93.5|93.1|93.54|93.14|93.5|93.1|8
1733006220000|2024-11-30 22:37:00|93.51|93.11|93.57|93.17|93.57|93.17|93.51|93.11|4
1733006230000|2024-11-30 22:37:10|93.58|93.18|93.65|93.25|93.66|93.26|93.58|93.18|18
1733006240000|2024-11-30 22:37:20|93.67|93.27|93.66|93.26|93.67|93.27|93.65|93.25|8
1733006250000|2024-11-30 22:37:30|93.67|93.27|93.67|93.27|93.68|93.28|93.67|93.27|5
1733006260000|2024-11-30 22:37:40|93.66|93.26|93.66|93.26|93.66|93.26|93.66|93.26|1
1733006270000|2024-11-30 22:37:50|93.67|93.27|93.68|93.28|93.68|93.28|93.66|93.26|4
1733006280000|2024-11-30 22:38:00|93.69|93.29|93.86|93.46|93.86|93.46|93.69|93.29|9
1733006290000|2024-11-30 22:38:10|93.85|93.45|93.91|93.51|93.91|93.51|93.85|93.45|7
1733006300000|2024-11-30 22:38:20|93.92|93.52|93.92|93.52|93.92|93.52|93.92|93.52|1
1733006310000|2024-11-30 22:38:30|93.95|93.55|93.95|93.55|93.98|93.58|93.95|93.55|8
1733006320000|2024-11-30 22:38:40|93.94|93.54|93.93|93.53|93.96|93.56|93.93|93.53|6
1733006330000|2024-11-30 22:38:50|93.95|93.55|93.96|93.56|93.96|93.56|93.95|93.55|4
1733006340000|2024-11-30 22:39:00|93.95|93.55|93.95|93.55|93.95|93.55|93.95|93.55|1
1733006360000|2024-11-30 22:39:20|93.94|93.54|93.93|93.53|93.94|93.54|93.91|93.51|5
1733006370000|2024-11-30 22:39:30|93.94|93.54|93.95|93.55|93.96|93.56|93.93|93.53|8
1733006380000|2024-11-30 22:39:40|93.94|93.54|93.88|93.48|93.94|93.54|93.88|93.48|4
1733006390000|2024-11-30 22:39:50|93.87|93.47|93.88|93.48|93.88|93.48|93.87|93.47|2
1733006400000|2024-11-30 22:40:00|93.89|93.49|93.89|93.49|93.91|93.51|93.89|93.49|7
1733006410000|2024-11-30 22:40:10|93.9|93.5|93.9|93.5|93.91|93.51|93.89|93.49|7
1733006430000|2024-11-30 22:40:30|93.91|93.51|93.91|93.51|93.91|93.51|93.91|93.51|1
1733006440000|2024-11-30 22:40:40|93.9|93.5|93.89|93.49|93.91|93.51|93.89|93.49|4
1733006460000|2024-11-30 22:41:00|93.9|93.5|94|93.6|94|93.6|93.89|93.49|8
1733006470000|2024-11-30 22:41:10|94.01|93.61|94.01|93.61|94.01|93.61|93.99|93.59|7
1733006480000|2024-11-30 22:41:20|94|93.6|93.97|93.57|94|93.6|93.97|93.57|6
1733006500000|2024-11-30 22:41:40|93.95|93.55|93.91|93.51|93.95|93.55|93.9|93.5|7
1733006510000|2024-11-30 22:41:50|93.92|93.52|93.91|93.51|93.92|93.52|93.91|93.51|6
1733006520000|2024-11-30 22:42:00|93.92|93.52|93.98|93.58|93.99|93.59|93.92|93.52|7
1733006540000|2024-11-30 22:42:20|93.99|93.59|93.99|93.59|93.99|93.59|93.99|93.59|1
1733006550000|2024-11-30 22:42:30|94.01|93.61|94.03|93.63|94.03|93.63|94.01|93.61|7
1733006560000|2024-11-30 22:42:40|94.02|93.62|94.09|93.69|94.09|93.69|94.02|93.62|9
1733006570000|2024-11-30 22:42:50|94.08|93.68|94.03|93.63|94.08|93.68|94.02|93.62|7
1733006580000|2024-11-30 22:43:00|94.02|93.62|94.02|93.62|94.03|93.63|94.02|93.62|3
1733006590000|2024-11-30 22:43:10|94.01|93.61|94|93.6|94.01|93.61|94|93.6|4
1733006600000|2024-11-30 22:43:20|94.01|93.61|94.01|93.61|94.01|93.61|94|93.6|3
1733006610000|2024-11-30 22:43:30|94.02|93.62|94.01|93.61|94.02|93.62|94|93.6|4
1733006620000|2024-11-30 22:43:40|94|93.6|94.01|93.61|94.01|93.61|94|93.6|2
1733006630000|2024-11-30 22:43:50|93.98|93.58|93.94|93.54|93.98|93.58|93.93|93.53|8
1733006640000|2024-11-30 22:44:00|93.93|93.53|93.9|93.5|93.94|93.54|93.9|93.5|9
1733006650000|2024-11-30 22:44:10|93.91|93.51|93.97|93.57|93.97|93.57|93.89|93.49|12
1733006660000|2024-11-30 22:44:20|93.95|93.55|93.96|93.56|93.97|93.57|93.95|93.55|4
1733006670000|2024-11-30 22:44:30|93.97|93.57|94.01|93.61|94.01|93.61|93.96|93.56|8
1733006680000|2024-11-30 22:44:40|94.02|93.62|94|93.6|94.02|93.62|94|93.6|5
1733006690000|2024-11-30 22:44:50|93.99|93.59|93.99|93.59|94|93.6|93.98|93.58|5
1733006700000|2024-11-30 22:45:00|94.01|93.61|93.99|93.59|94.01|93.61|93.99|93.59|3
1733006710000|2024-11-30 22:45:10|94|93.6|94|93.6|94|93.6|93.99|93.59|5
1733006720000|2024-11-30 22:45:20|93.98|93.58|94|93.6|94|93.6|93.97|93.57|9
1733006730000|2024-11-30 22:45:30|93.99|93.59|94.04|93.64|94.04|93.64|93.99|93.59|9
1733006740000|2024-11-30 22:45:40|94.03|93.63|94.03|93.63|94.03|93.63|94.03|93.63|1
1733006770000|2024-11-30 22:46:10|94.02|93.62|94.02|93.62|94.06|93.66|94.02|93.62|5
1733006780000|2024-11-30 22:46:20|94.04|93.64|94.05|93.65|94.06|93.66|94.04|93.64|5
1733006790000|2024-11-30 22:46:30|94.06|93.66|94.03|93.63|94.06|93.66|94.02|93.62|7
1733006800000|2024-11-30 22:46:40|94.04|93.64|94.07|93.67|94.07|93.67|94.04|93.64|3
1733006810000|2024-11-30 22:46:50|94.08|93.68|94.08|93.68|94.09|93.69|94.06|93.66|6
1733006820000|2024-11-30 22:47:00|94.07|93.67|94.07|93.67|94.07|93.67|94.07|93.67|1
1733006840000|2024-11-30 22:47:20|94.08|93.68|94.08|93.68|94.08|93.68|94.08|93.68|1
1733006850000|2024-11-30 22:47:30|94.07|93.67|94.06|93.66|94.09|93.69|94.06|93.66|5
1733006860000|2024-11-30 22:47:40|94.05|93.65|94.01|93.61|94.06|93.66|94.01|93.61|9
1733006870000|2024-11-30 22:47:50|94|93.6|94.01|93.61|94.01|93.61|94|93.6|8
1733006880000|2024-11-30 22:48:00|94|93.6|94.01|93.61|94.01|93.61|94|93.6|6
1733006890000|2024-11-30 22:48:10|94|93.6|93.98|93.58|94|93.6|93.98|93.58|5
1733006900000|2024-11-30 22:48:20|93.97|93.57|93.94|93.54|93.97|93.57|93.94|93.54|3
1733006910000|2024-11-30 22:48:30|93.95|93.55|93.89|93.49|93.96|93.56|93.89|93.49|12
1733006920000|2024-11-30 22:48:40|93.9|93.5|93.84|93.44|93.91|93.51|93.84|93.44|7
1733006930000|2024-11-30 22:48:50|93.83|93.43|93.84|93.44|93.84|93.44|93.82|93.42|8
1733006940000|2024-11-30 22:49:00|93.83|93.43|93.81|93.41|93.84|93.44|93.81|93.41|8
1733006950000|2024-11-30 22:49:10|93.8|93.4|93.81|93.41|93.82|93.42|93.8|93.4|4
1733006960000|2024-11-30 22:49:20|93.8|93.4|93.8|93.4|93.8|93.4|93.79|93.39|3
1733006970000|2024-11-30 22:49:30|93.81|93.41|93.8|93.4|93.81|93.41|93.8|93.4|4
1733006980000|2024-11-30 22:49:40|93.81|93.41|93.82|93.42|93.82|93.42|93.8|93.4|4
1733007000000|2024-11-30 22:50:00|93.81|93.41|93.81|93.41|93.81|93.41|93.81|93.41|1
1733007010000|2024-11-30 22:50:10|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|4
1733007020000|2024-11-30 22:50:20|93.82|93.42|93.79|93.39|93.82|93.42|93.79|93.39|5
1733007030000|2024-11-30 22:50:30|93.8|93.4|93.79|93.39|93.8|93.4|93.79|93.39|2
1733007040000|2024-11-30 22:50:40|93.78|93.38|93.79|93.39|93.79|93.39|93.78|93.38|2
1733007050000|2024-11-30 22:50:50|93.78|93.38|93.72|93.32|93.78|93.38|93.72|93.32|8
1733007060000|2024-11-30 22:51:00|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|6
1733007070000|2024-11-30 22:51:10|93.71|93.31|93.59|93.19|93.71|93.31|93.59|93.19|10
1733007080000|2024-11-30 22:51:20|93.58|93.18|93.53|93.13|93.58|93.18|93.53|93.13|6
1733007090000|2024-11-30 22:51:30|93.51|93.11|93.56|93.16|93.57|93.17|93.51|93.11|7
1733007100000|2024-11-30 22:51:40|93.57|93.17|93.58|93.18|93.59|93.19|93.56|93.16|11
1733007120000|2024-11-30 22:52:00|93.59|93.19|93.67|93.27|93.68|93.28|93.58|93.18|9
1733007130000|2024-11-30 22:52:10|93.68|93.28|93.68|93.28|93.68|93.28|93.67|93.27|3
1733007150000|2024-11-30 22:52:30|93.67|93.27|93.63|93.23|93.67|93.27|93.63|93.23|4
1733007170000|2024-11-30 22:52:50|93.62|93.22|93.59|93.19|93.62|93.22|93.58|93.18|5
1733007180000|2024-11-30 22:53:00|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1733007190000|2024-11-30 22:53:10|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1733007200000|2024-11-30 22:53:20|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1733007210000|2024-11-30 22:53:30|93.61|93.21|93.57|93.17|93.61|93.21|93.57|93.17|5
1733007220000|2024-11-30 22:53:40|93.58|93.18|93.56|93.16|93.58|93.18|93.54|93.14|8
1733007230000|2024-11-30 22:53:50|93.54|93.14|93.54|93.14|93.56|93.16|93.53|93.13|6
1733007240000|2024-11-30 22:54:00|93.55|93.15|93.56|93.16|93.56|93.16|93.55|93.15|2
1733007250000|2024-11-30 22:54:10|93.55|93.15|93.55|93.15|93.56|93.16|93.55|93.15|3
1733007260000|2024-11-30 22:54:20|93.54|93.14|93.55|93.15|93.56|93.16|93.54|93.14|4
1733007290000|2024-11-30 22:54:50|93.56|93.16|93.66|93.26|93.66|93.26|93.56|93.16|8
1733007300000|2024-11-30 22:55:00|93.65|93.25|93.59|93.19|93.66|93.26|93.59|93.19|7
1733007310000|2024-11-30 22:55:10|93.58|93.18|93.58|93.18|93.6|93.2|93.58|93.18|5
1733007320000|2024-11-30 22:55:20|93.57|93.17|93.61|93.21|93.61|93.21|93.57|93.17|5
1733007330000|2024-11-30 22:55:30|93.62|93.22|93.67|93.27|93.67|93.27|93.6|93.2|9
1733007340000|2024-11-30 22:55:40|93.68|93.28|93.66|93.26|93.7|93.3|93.65|93.25|9
1733007350000|2024-11-30 22:55:50|93.68|93.28|93.73|93.33|93.73|93.33|93.67|93.27|9
1733007360000|2024-11-30 22:56:00|93.74|93.34|93.8|93.4|93.8|93.4|93.74|93.34|10
1733007370000|2024-11-30 22:56:10|93.79|93.39|93.77|93.37|93.79|93.39|93.76|93.36|6
1733007380000|2024-11-30 22:56:20|93.78|93.38|93.79|93.39|93.79|93.39|93.78|93.38|4
1733007390000|2024-11-30 22:56:30|93.81|93.41|93.81|93.41|93.81|93.41|93.8|93.4|3
1733007400000|2024-11-30 22:56:40|93.8|93.4|93.78|93.38|93.8|93.4|93.77|93.37|7
1733007410000|2024-11-30 22:56:50|93.77|93.37|93.69|93.29|93.78|93.38|93.69|93.29|8
1733007420000|2024-11-30 22:57:00|93.7|93.3|93.75|93.35|93.75|93.35|93.69|93.29|6
1733007430000|2024-11-30 22:57:10|93.76|93.36|93.72|93.32|93.76|93.36|93.72|93.32|4
1733007440000|2024-11-30 22:57:20|93.71|93.31|93.72|93.32|93.73|93.33|93.68|93.28|13
1733007450000|2024-11-30 22:57:30|93.73|93.33|93.72|93.32|93.73|93.33|93.71|93.31|7
1733007460000|2024-11-30 22:57:40|93.7|93.3|93.73|93.33|93.74|93.34|93.7|93.3|5
1733007470000|2024-11-30 22:57:50|93.72|93.32|93.72|93.32|93.75|93.35|93.72|93.32|9
1733007480000|2024-11-30 22:58:00|93.71|93.31|93.71|93.31|93.71|93.31|93.71|93.31|1
1733007490000|2024-11-30 22:58:10|93.72|93.32|93.77|93.37|93.77|93.37|93.72|93.32|6
1733007500000|2024-11-30 22:58:20|93.78|93.38|93.83|93.43|93.83|93.43|93.78|93.38|7
1733007510000|2024-11-30 22:58:30|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|10
1733007520000|2024-11-30 22:58:40|93.82|93.42|93.83|93.43|93.83|93.43|93.81|93.41|4
1733007530000|2024-11-30 22:58:50|93.86|93.46|93.86|93.46|93.86|93.46|93.86|93.46|1
1733007540000|2024-11-30 22:59:00|93.85|93.45|93.81|93.41|93.85|93.45|93.81|93.41|4
1733007550000|2024-11-30 22:59:10|93.8|93.4|93.8|93.4|93.81|93.41|93.8|93.4|3
1733007560000|2024-11-30 22:59:20|93.81|93.41|93.83|93.43|93.83|93.43|93.81|93.41|3
1733007570000|2024-11-30 22:59:30|93.82|93.42|93.84|93.44|93.85|93.45|93.82|93.42|6
1733007580000|2024-11-30 22:59:40|93.87|93.47|93.89|93.49|93.89|93.49|93.86|93.46|7
1733007590000|2024-11-30 22:59:50|93.88|93.48|93.85|93.45|93.88|93.48|93.83|93.43|7
1733007600000|2024-11-30 23:00:00|93.86|93.46|93.86|93.46|93.86|93.46|93.81|93.41|8
1733007610000|2024-11-30 23:00:10|93.85|93.45|93.86|93.46|93.86|93.46|93.83|93.43|8
1733007620000|2024-11-30 23:00:20|93.85|93.45|93.83|93.43|93.85|93.45|93.83|93.43|2
1733007630000|2024-11-30 23:00:30|93.82|93.42|93.88|93.48|93.88|93.48|93.82|93.42|9
1733007640000|2024-11-30 23:00:40|93.87|93.47|93.86|93.46|93.89|93.49|93.83|93.43|15
1733007650000|2024-11-30 23:00:50|93.84|93.44|93.79|93.39|93.86|93.46|93.79|93.39|13
1733007660000|2024-11-30 23:01:00|93.78|93.38|93.78|93.38|93.78|93.38|93.77|93.37|3
1733007670000|2024-11-30 23:01:10|93.79|93.39|93.79|93.39|93.81|93.41|93.78|93.38|10
1733007680000|2024-11-30 23:01:20|93.8|93.4|93.87|93.47|93.87|93.47|93.8|93.4|8
1733007690000|2024-11-30 23:01:30|93.86|93.46|93.88|93.48|93.88|93.48|93.82|93.42|8
1733007700000|2024-11-30 23:01:40|93.89|93.49|93.88|93.48|93.89|93.49|93.87|93.47|6
1733007710000|2024-11-30 23:01:50|93.89|93.49|93.92|93.52|93.92|93.52|93.89|93.49|8
1733007720000|2024-11-30 23:02:00|93.93|93.53|93.93|93.53|93.93|93.53|93.93|93.53|1
1733007730000|2024-11-30 23:02:10|93.94|93.54|93.99|93.59|93.99|93.59|93.94|93.54|4
1733007740000|2024-11-30 23:02:20|94|93.6|94.02|93.62|94.03|93.63|93.99|93.59|7
1733007750000|2024-11-30 23:02:30|94.03|93.63|94.08|93.68|94.08|93.68|94.01|93.61|15
1733007760000|2024-11-30 23:02:40|94.07|93.67|94.07|93.67|94.09|93.69|94.04|93.64|12
1733007770000|2024-11-30 23:02:50|94.06|93.66|94.13|93.73|94.13|93.73|94.06|93.66|11
1733007780000|2024-11-30 23:03:00|94.14|93.74|94.12|93.72|94.18|93.78|94.11|93.71|10
1733007790000|2024-11-30 23:03:10|94.11|93.71|94.11|93.71|94.12|93.72|94.11|93.71|5
1733007800000|2024-11-30 23:03:20|94.1|93.7|94.1|93.7|94.1|93.7|94.1|93.7|1
1733007810000|2024-11-30 23:03:30|94.11|93.71|94.16|93.76|94.16|93.76|94.11|93.71|11
1733007820000|2024-11-30 23:03:40|94.17|93.77|94.11|93.71|94.18|93.78|94.09|93.69|13
1733007830000|2024-11-30 23:03:50|94.12|93.72|94.12|93.72|94.2|93.8|94.11|93.71|12
1733007840000|2024-11-30 23:04:00|94.11|93.71|94.1|93.7|94.12|93.72|94.09|93.69|12
1733007850000|2024-11-30 23:04:10|94.12|93.72|94.14|93.74|94.14|93.74|94.11|93.71|9
1733007860000|2024-11-30 23:04:20|94.13|93.73|94.2|93.8|94.22|93.82|94.13|93.73|16
1733007870000|2024-11-30 23:04:30|94.21|93.81|94.21|93.81|94.21|93.81|94.18|93.78|7
1733007880000|2024-11-30 23:04:40|94.22|93.82|94.22|93.82|94.22|93.82|94.22|93.82|1
1733007890000|2024-11-30 23:04:50|94.23|93.83|94.24|93.84|94.24|93.84|94.23|93.83|4
1733007900000|2024-11-30 23:05:00|94.22|93.82|94.21|93.81|94.24|93.84|94.21|93.81|6
1733007910000|2024-11-30 23:05:10|94.22|93.82|94.14|93.74|94.23|93.83|94.14|93.74|14
1733007920000|2024-11-30 23:05:20|94.15|93.75|94.13|93.73|94.15|93.75|94.12|93.72|11
1733007930000|2024-11-30 23:05:30|94.12|93.72|94.11|93.71|94.18|93.78|94.11|93.71|13
1733007940000|2024-11-30 23:05:40|94.1|93.7|94.13|93.73|94.13|93.73|94.1|93.7|3
1733007950000|2024-11-30 23:05:50|94.14|93.74|94.13|93.73|94.14|93.74|94.11|93.71|8
1733007960000|2024-11-30 23:06:00|94.14|93.74|94.15|93.75|94.15|93.75|94.13|93.73|10
1733007970000|2024-11-30 23:06:10|94.16|93.76|94.12|93.72|94.16|93.76|94.12|93.72|6
1733007980000|2024-11-30 23:06:20|94.13|93.73|94.14|93.74|94.18|93.78|94.13|93.73|8
1733007990000|2024-11-30 23:06:30|94.12|93.72|94.12|93.72|94.13|93.73|94.1|93.7|8
1733008000000|2024-11-30 23:06:40|94.13|93.73|94.14|93.74|94.15|93.75|94.13|93.73|7
1733008010000|2024-11-30 23:06:50|94.15|93.75|94.15|93.75|94.18|93.78|94.14|93.74|18
1733008020000|2024-11-30 23:07:00|94.14|93.74|94.13|93.73|94.14|93.74|94.12|93.72|6
1733008030000|2024-11-30 23:07:10|94.12|93.72|94.2|93.8|94.2|93.8|94.12|93.72|10
1733008040000|2024-11-30 23:07:20|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|5
1733008050000|2024-11-30 23:07:30|94.15|93.75|94.14|93.74|94.17|93.77|94.13|93.73|11
1733008060000|2024-11-30 23:07:40|94.15|93.75|94.13|93.73|94.15|93.75|94.13|93.73|6
1733008070000|2024-11-30 23:07:50|94.14|93.74|94.14|93.74|94.15|93.75|94.14|93.74|3
1733008080000|2024-11-30 23:08:00|94.15|93.75|94.15|93.75|94.18|93.78|94.15|93.75|5
1733008090000|2024-11-30 23:08:10|94.14|93.74|94.15|93.75|94.15|93.75|94.13|93.73|6
1733008100000|2024-11-30 23:08:20|94.19|93.79|94.23|93.83|94.23|93.83|94.18|93.78|7
1733008110000|2024-11-30 23:08:30|94.24|93.84|94.27|93.87|94.29|93.89|94.24|93.84|8
1733008120000|2024-11-30 23:08:40|94.28|93.88|94.27|93.87|94.28|93.88|94.26|93.86|3
1733008130000|2024-11-30 23:08:50|94.26|93.86|94.28|93.88|94.28|93.88|94.26|93.86|13
1733008140000|2024-11-30 23:09:00|94.27|93.87|94.32|93.92|94.32|93.92|94.27|93.87|8
1733008150000|2024-11-30 23:09:10|94.33|93.93|94.31|93.91|94.34|93.94|94.31|93.91|9
1733008160000|2024-11-30 23:09:20|94.3|93.9|94.3|93.9|94.3|93.9|94.29|93.89|5
1733008170000|2024-11-30 23:09:30|94.28|93.88|94.24|93.84|94.29|93.89|94.24|93.84|11
1733008180000|2024-11-30 23:09:40|94.23|93.83|94.24|93.84|94.25|93.85|94.23|93.83|5
1733008190000|2024-11-30 23:09:50|94.23|93.83|94.21|93.81|94.23|93.83|94.21|93.81|2
1733008200000|2024-11-30 23:10:00|94.23|93.83|94.25|93.85|94.26|93.86|94.23|93.83|5
1733008210000|2024-11-30 23:10:10|94.24|93.84|94.32|93.92|94.32|93.92|94.24|93.84|8
1733008220000|2024-11-30 23:10:20|94.33|93.93|94.24|93.84|94.33|93.93|94.24|93.84|12
1733008230000|2024-11-30 23:10:30|94.23|93.83|94.25|93.85|94.26|93.86|94.23|93.83|5
1733008240000|2024-11-30 23:10:40|94.24|93.84|94.24|93.84|94.25|93.85|94.23|93.83|5
1733008250000|2024-11-30 23:10:50|94.23|93.83|94.23|93.83|94.23|93.83|94.23|93.83|1
1733008260000|2024-11-30 23:11:00|94.24|93.84|94.25|93.85|94.26|93.86|94.24|93.84|8
1733008270000|2024-11-30 23:11:10|94.27|93.87|94.24|93.84|94.29|93.89|94.24|93.84|10
1733008290000|2024-11-30 23:11:30|94.25|93.85|94.25|93.85|94.26|93.86|94.25|93.85|5
1733008300000|2024-11-30 23:11:40|94.27|93.87|94.28|93.88|94.3|93.9|94.27|93.87|4
1733008310000|2024-11-30 23:11:50|94.29|93.89|94.24|93.84|94.29|93.89|94.24|93.84|8
1733008320000|2024-11-30 23:12:00|94.25|93.85|94.24|93.84|94.28|93.88|94.24|93.84|6
1733008330000|2024-11-30 23:12:10|94.25|93.85|94.26|93.86|94.29|93.89|94.25|93.85|6
1733008340000|2024-11-30 23:12:20|94.27|93.87|94.25|93.85|94.27|93.87|94.25|93.85|7
1733008350000|2024-11-30 23:12:30|94.26|93.86|94.3|93.9|94.3|93.9|94.25|93.85|10
1733008360000|2024-11-30 23:12:40|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1733008370000|2024-11-30 23:12:50|94.27|93.87|94.26|93.86|94.27|93.87|94.26|93.86|2
1733008380000|2024-11-30 23:13:00|94.25|93.85|94.2|93.8|94.25|93.85|94.18|93.78|9
1733008390000|2024-11-30 23:13:10|94.19|93.79|94.22|93.82|94.23|93.83|94.19|93.79|5
1733008400000|2024-11-30 23:13:20|94.21|93.81|94.17|93.77|94.21|93.81|94.15|93.75|14
1733008410000|2024-11-30 23:13:30|94.18|93.78|94.19|93.79|94.2|93.8|94.18|93.78|8
1733008420000|2024-11-30 23:13:40|94.21|93.81|94.2|93.8|94.22|93.82|94.19|93.79|8
1733008430000|2024-11-30 23:13:50|94.19|93.79|94.18|93.78|94.19|93.79|94.18|93.78|2
1733008440000|2024-11-30 23:14:00|94.19|93.79|94.2|93.8|94.22|93.82|94.19|93.79|5
1733008450000|2024-11-30 23:14:10|94.19|93.79|94.2|93.8|94.2|93.8|94.18|93.78|8
1733008460000|2024-11-30 23:14:20|94.19|93.79|94.15|93.75|94.19|93.79|94.14|93.74|8
1733008470000|2024-11-30 23:14:30|94.16|93.76|94.18|93.78|94.19|93.79|94.16|93.76|5
1733008480000|2024-11-30 23:14:40|94.17|93.77|94.25|93.85|94.26|93.86|94.17|93.77|18
1733008490000|2024-11-30 23:14:50|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|10
1733008500000|2024-11-30 23:15:00|94.22|93.82|94.24|93.84|94.24|93.84|94.21|93.81|10
1733008510000|2024-11-30 23:15:10|94.25|93.85|94.22|93.82|94.26|93.86|94.22|93.82|13
1733008520000|2024-11-30 23:15:20|94.23|93.83|94.28|93.88|94.29|93.89|94.23|93.83|18
1733008530000|2024-11-30 23:15:30|94.29|93.89|94.31|93.91|94.31|93.91|94.27|93.87|9
1733008540000|2024-11-30 23:15:40|94.32|93.92|94.31|93.91|94.34|93.94|94.31|93.91|7
1733008550000|2024-11-30 23:15:50|94.3|93.9|94.29|93.89|94.3|93.9|94.27|93.87|11
1733008560000|2024-11-30 23:16:00|94.3|93.9|94.3|93.9|94.34|93.94|94.3|93.9|14
1733008570000|2024-11-30 23:16:10|94.31|93.91|94.3|93.9|94.31|93.91|94.28|93.88|14
1733008580000|2024-11-30 23:16:20|94.32|93.92|94.41|94.01|94.41|94.01|94.3|93.9|22
1733008590000|2024-11-30 23:16:30|94.4|94|94.38|93.98|94.42|94.02|94.37|93.97|21
1733008600000|2024-11-30 23:16:40|94.39|93.99|94.42|94.02|94.43|94.03|94.38|93.98|12
1733008610000|2024-11-30 23:16:50|94.43|94.03|94.48|94.08|94.5|94.1|94.43|94.03|14
1733008620000|2024-11-30 23:17:00|94.47|94.07|94.46|94.06|94.48|94.08|94.44|94.04|13
1733008630000|2024-11-30 23:17:10|94.44|94.04|94.49|94.09|94.49|94.09|94.44|94.04|10
1733008640000|2024-11-30 23:17:20|94.48|94.08|94.48|94.08|94.49|94.09|94.46|94.06|13
1733008650000|2024-11-30 23:17:30|94.49|94.09|94.48|94.08|94.51|94.11|94.48|94.08|6
1733008660000|2024-11-30 23:17:40|94.47|94.07|94.42|94.02|94.47|94.07|94.42|94.02|9
1733008670000|2024-11-30 23:17:50|94.41|94.01|94.43|94.03|94.45|94.05|94.4|94|14
1733008680000|2024-11-30 23:18:00|94.41|94.01|94.36|93.96|94.41|94.01|94.35|93.95|13
1733008690000|2024-11-30 23:18:10|94.35|93.95|94.37|93.97|94.4|94|94.35|93.95|13
1733008700000|2024-11-30 23:18:20|94.35|93.95|94.37|93.97|94.38|93.98|94.35|93.95|7
1733008710000|2024-11-30 23:18:30|94.36|93.96|94.38|93.98|94.38|93.98|94.31|93.91|14
1733008720000|2024-11-30 23:18:40|94.36|93.96|94.37|93.97|94.39|93.99|94.34|93.94|11
1733008730000|2024-11-30 23:18:50|94.38|93.98|94.35|93.95|94.41|94.01|94.35|93.95|14
1733008740000|2024-11-30 23:19:00|94.37|93.97|94.42|94.02|94.43|94.03|94.37|93.97|10
1733008750000|2024-11-30 23:19:10|94.43|94.03|94.42|94.02|94.44|94.04|94.4|94|9
1733008760000|2024-11-30 23:19:20|94.41|94.01|94.37|93.97|94.41|94.01|94.37|93.97|10
1733008770000|2024-11-30 23:19:30|94.36|93.96|94.36|93.96|94.39|93.99|94.35|93.95|14
1733008780000|2024-11-30 23:19:40|94.35|93.95|94.32|93.92|94.35|93.95|94.32|93.92|10
1733008790000|2024-11-30 23:19:50|94.33|93.93|94.35|93.95|94.36|93.96|94.33|93.93|5
1733008800000|2024-11-30 23:20:00|94.34|93.94|94.25|93.85|94.34|93.94|94.25|93.85|15
1733008810000|2024-11-30 23:20:10|94.26|93.86|94.19|93.79|94.26|93.86|94.19|93.79|13
1733008820000|2024-11-30 23:20:20|94.21|93.81|94.22|93.82|94.24|93.84|94.21|93.81|8
1733008830000|2024-11-30 23:20:30|94.21|93.81|94.21|93.81|94.22|93.82|94.16|93.76|16
1733008840000|2024-11-30 23:20:40|94.22|93.82|94.22|93.82|94.26|93.86|94.19|93.79|16
1733008850000|2024-11-30 23:20:50|94.21|93.81|94.24|93.84|94.25|93.85|94.21|93.81|6
1733008860000|2024-11-30 23:21:00|94.27|93.87|94.3|93.9|94.33|93.93|94.25|93.85|13
1733008870000|2024-11-30 23:21:10|94.31|93.91|94.25|93.85|94.32|93.92|94.24|93.84|16
1733008880000|2024-11-30 23:21:20|94.27|93.87|94.28|93.88|94.28|93.88|94.25|93.85|17
1733008890000|2024-11-30 23:21:30|94.29|93.89|94.28|93.88|94.32|93.92|94.28|93.88|22
1733008900000|2024-11-30 23:21:40|94.29|93.89|94.23|93.83|94.31|93.91|94.23|93.83|13
1733008910000|2024-11-30 23:21:50|94.22|93.82|94.22|93.82|94.22|93.82|94.22|93.82|1
1733008920000|2024-11-30 23:22:00|94.25|93.85|94.26|93.86|94.28|93.88|94.25|93.85|13
1733008930000|2024-11-30 23:22:10|94.25|93.85|94.27|93.87|94.29|93.89|94.21|93.81|16
1733008940000|2024-11-30 23:22:20|94.28|93.88|94.23|93.83|94.28|93.88|94.23|93.83|12
1733008950000|2024-11-30 23:22:30|94.24|93.84|94.23|93.83|94.24|93.84|94.22|93.82|5
1733008960000|2024-11-30 23:22:40|94.22|93.82|94.2|93.8|94.22|93.82|94.2|93.8|9
1733008970000|2024-11-30 23:22:50|94.21|93.81|94.21|93.81|94.22|93.82|94.2|93.8|11
1733008980000|2024-11-30 23:23:00|94.22|93.82|94.21|93.81|94.22|93.82|94.21|93.81|10
1733008990000|2024-11-30 23:23:10|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|13
1733009000000|2024-11-30 23:23:20|94.18|93.78|94.2|93.8|94.2|93.8|94.17|93.77|8
1733009010000|2024-11-30 23:23:30|94.21|93.81|94.2|93.8|94.24|93.84|94.2|93.8|16
1733009020000|2024-11-30 23:23:40|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|17
1733009030000|2024-11-30 23:23:50|94.15|93.75|94.16|93.76|94.16|93.76|94.14|93.74|3
1733009040000|2024-11-30 23:24:00|94.15|93.75|94.15|93.75|94.16|93.76|94.15|93.75|3
1733009050000|2024-11-30 23:24:10|94.14|93.74|94.01|93.61|94.14|93.74|93.99|93.59|11
1733009060000|2024-11-30 23:24:20|94.02|93.62|94.02|93.62|94.03|93.63|94.01|93.61|10
1733009070000|2024-11-30 23:24:30|94.01|93.61|94.02|93.62|94.02|93.62|93.98|93.58|17
1733009080000|2024-11-30 23:24:40|94.03|93.63|94.04|93.64|94.05|93.65|94.03|93.63|4
1733009090000|2024-11-30 23:24:50|94.03|93.63|94.02|93.62|94.04|93.64|94.02|93.62|6
1733009100000|2024-11-30 23:25:00|94.03|93.63|94.08|93.68|94.08|93.68|94.03|93.63|13
1733009110000|2024-11-30 23:25:10|94.06|93.66|94.02|93.62|94.06|93.66|94|93.6|14
1733009120000|2024-11-30 23:25:20|94.03|93.63|94.05|93.65|94.05|93.65|94.01|93.61|13
1733009130000|2024-11-30 23:25:30|94.09|93.69|94.02|93.62|94.09|93.69|94.02|93.62|9
1733009140000|2024-11-30 23:25:40|94.01|93.61|94.1|93.7|94.1|93.7|94.01|93.61|16
1733009150000|2024-11-30 23:25:50|94.11|93.71|94.1|93.7|94.12|93.72|94.09|93.69|13
1733009160000|2024-11-30 23:26:00|94.11|93.71|94.08|93.68|94.11|93.71|94.07|93.67|8
1733009170000|2024-11-30 23:26:10|94.1|93.7|94.11|93.71|94.13|93.73|94.1|93.7|12
1733009180000|2024-11-30 23:26:20|94.12|93.72|94.18|93.78|94.19|93.79|94.11|93.71|13
1733009190000|2024-11-30 23:26:30|94.19|93.79|94.2|93.8|94.21|93.81|94.19|93.79|10
1733009200000|2024-11-30 23:26:40|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|4
1733009210000|2024-11-30 23:26:50|94.21|93.81|94.24|93.84|94.24|93.84|94.19|93.79|17
1733009220000|2024-11-30 23:27:00|94.23|93.83|94.23|93.83|94.24|93.84|94.22|93.82|7
1733009230000|2024-11-30 23:27:10|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|7
1733009240000|2024-11-30 23:27:20|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|8
1733009250000|2024-11-30 23:27:30|94.21|93.81|94.21|93.81|94.21|93.81|94.2|93.8|3
1733009260000|2024-11-30 23:27:40|94.2|93.8|94.2|93.8|94.2|93.8|94.19|93.79|3
1733009270000|2024-11-30 23:27:50|94.21|93.81|94.22|93.82|94.23|93.83|94.21|93.81|4
1733009280000|2024-11-30 23:28:00|94.21|93.81|94.15|93.75|94.22|93.82|94.15|93.75|8
1733009290000|2024-11-30 23:28:10|94.16|93.76|94.12|93.72|94.18|93.78|94.12|93.72|11
1733009300000|2024-11-30 23:28:20|94.13|93.73|94.17|93.77|94.19|93.79|94.12|93.72|18
1733009310000|2024-11-30 23:28:30|94.18|93.78|94.12|93.72|94.18|93.78|94.11|93.71|10
1733009320000|2024-11-30 23:28:40|94.11|93.71|94.13|93.73|94.13|93.73|94.11|93.71|7
1733009330000|2024-11-30 23:28:50|94.14|93.74|94.13|93.73|94.19|93.79|94.12|93.72|10
1733009340000|2024-11-30 23:29:00|94.12|93.72|94.18|93.78|94.18|93.78|94.12|93.72|10
1733009350000|2024-11-30 23:29:10|94.17|93.77|94.23|93.83|94.23|93.83|94.17|93.77|11
1733009360000|2024-11-30 23:29:20|94.24|93.84|94.21|93.81|94.24|93.84|94.21|93.81|6
1733009370000|2024-11-30 23:29:30|94.2|93.8|94.21|93.81|94.21|93.81|94.19|93.79|4
1733009380000|2024-11-30 23:29:40|94.2|93.8|94.19|93.79|94.21|93.81|94.19|93.79|4
1733009390000|2024-11-30 23:29:50|94.2|93.8|94.2|93.8|94.21|93.81|94.2|93.8|3
1733009400000|2024-11-30 23:30:00|94.21|93.81|94.24|93.84|94.24|93.84|94.2|93.8|8
1733009410000|2024-11-30 23:30:10|94.28|93.88|94.32|93.92|94.32|93.92|94.27|93.87|7
1733009420000|2024-11-30 23:30:20|94.31|93.91|94.22|93.82|94.31|93.91|94.22|93.82|24
1733009430000|2024-11-30 23:30:30|94.23|93.83|94.24|93.84|94.29|93.89|94.23|93.83|17
1733009440000|2024-11-30 23:30:40|94.23|93.83|94.2|93.8|94.24|93.84|94.2|93.8|8
1733009450000|2024-11-30 23:30:50|94.21|93.81|94.25|93.85|94.25|93.85|94.19|93.79|10
1733009460000|2024-11-30 23:31:00|94.24|93.84|94.23|93.83|94.25|93.85|94.23|93.83|4
1733009470000|2024-11-30 23:31:10|94.24|93.84|94.29|93.89|94.3|93.9|94.22|93.82|10
1733009480000|2024-11-30 23:31:20|94.3|93.9|94.34|93.94|94.34|93.94|94.3|93.9|9
1733009490000|2024-11-30 23:31:30|94.33|93.93|94.37|93.97|94.38|93.98|94.32|93.92|12
1733009500000|2024-11-30 23:31:40|94.36|93.96|94.32|93.92|94.36|93.96|94.32|93.92|8
1733009510000|2024-11-30 23:31:50|94.33|93.93|94.36|93.96|94.38|93.98|94.32|93.92|15
1733009520000|2024-11-30 23:32:00|94.35|93.95|94.35|93.95|94.37|93.97|94.32|93.92|12
1733009530000|2024-11-30 23:32:10|94.36|93.96|94.33|93.93|94.39|93.99|94.33|93.93|13
1733009540000|2024-11-30 23:32:20|94.34|93.94|94.41|94.01|94.41|94.01|94.34|93.94|9
1733009550000|2024-11-30 23:32:30|94.4|94|94.4|94|94.42|94.02|94.35|93.95|15
1733009560000|2024-11-30 23:32:40|94.39|93.99|94.36|93.96|94.4|94|94.35|93.95|20
1733009570000|2024-11-30 23:32:50|94.37|93.97|94.35|93.95|94.4|94|94.35|93.95|14
1733009580000|2024-11-30 23:33:00|94.34|93.94|94.32|93.92|94.35|93.95|94.32|93.92|15
1733009590000|2024-11-30 23:33:10|94.31|93.91|94.24|93.84|94.32|93.92|94.22|93.82|13
1733009600000|2024-11-30 23:33:20|94.23|93.83|94.23|93.83|94.24|93.84|94.21|93.81|10
1733009610000|2024-11-30 23:33:30|94.24|93.84|94.23|93.83|94.26|93.86|94.23|93.83|14
1733009620000|2024-11-30 23:33:40|94.22|93.82|94.2|93.8|94.23|93.83|94.18|93.78|13
1733009630000|2024-11-30 23:33:50|94.21|93.81|94.25|93.85|94.25|93.85|94.21|93.81|9
1733009640000|2024-11-30 23:34:00|94.26|93.86|94.3|93.9|94.3|93.9|94.24|93.84|17
1733009650000|2024-11-30 23:34:10|94.29|93.89|94.28|93.88|94.3|93.9|94.26|93.86|12
1733009660000|2024-11-30 23:34:20|94.27|93.87|94.25|93.85|94.28|93.88|94.23|93.83|13
1733009670000|2024-11-30 23:34:30|94.26|93.86|94.2|93.8|94.26|93.86|94.19|93.79|13
1733009680000|2024-11-30 23:34:40|94.19|93.79|94.17|93.77|94.19|93.79|94.17|93.77|5
1733009690000|2024-11-30 23:34:50|94.18|93.78|94.17|93.77|94.19|93.79|94.16|93.76|8
1733009700000|2024-11-30 23:35:00|94.16|93.76|94.17|93.77|94.17|93.77|94.16|93.76|2
1733009710000|2024-11-30 23:35:10|94.16|93.76|94.17|93.77|94.2|93.8|94.16|93.76|5
1733009720000|2024-11-30 23:35:20|94.18|93.78|94.16|93.76|94.19|93.79|94.16|93.76|4
1733009740000|2024-11-30 23:35:40|94.2|93.8|94.26|93.86|94.26|93.86|94.2|93.8|8
1733009750000|2024-11-30 23:35:50|94.25|93.85|94.26|93.86|94.26|93.86|94.24|93.84|6
1733009760000|2024-11-30 23:36:00|94.24|93.84|94.3|93.9|94.3|93.9|94.24|93.84|7
1733009770000|2024-11-30 23:36:10|94.29|93.89|94.26|93.86|94.29|93.89|94.26|93.86|6
1733009780000|2024-11-30 23:36:20|94.27|93.87|94.29|93.89|94.3|93.9|94.26|93.86|10
1733009790000|2024-11-30 23:36:30|94.28|93.88|94.24|93.84|94.28|93.88|94.24|93.84|7
1733009800000|2024-11-30 23:36:40|94.23|93.83|94.21|93.81|94.24|93.84|94.21|93.81|5
1733009810000|2024-11-30 23:36:50|94.2|93.8|94.24|93.84|94.24|93.84|94.2|93.8|9
1733009820000|2024-11-30 23:37:00|94.23|93.83|94.19|93.79|94.23|93.83|94.18|93.78|11
1733009830000|2024-11-30 23:37:10|94.2|93.8|94.24|93.84|94.24|93.84|94.2|93.8|13
1733009840000|2024-11-30 23:37:20|94.25|93.85|94.31|93.91|94.31|93.91|94.25|93.85|6
1733009850000|2024-11-30 23:37:30|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|3
1733009860000|2024-11-30 23:37:40|94.29|93.89|94.29|93.89|94.29|93.89|94.29|93.89|1
1733009870000|2024-11-30 23:37:50|94.28|93.88|94.28|93.88|94.28|93.88|94.25|93.85|11
1733009880000|2024-11-30 23:38:00|94.27|93.87|94.27|93.87|94.28|93.88|94.26|93.86|6
1733009900000|2024-11-30 23:38:20|94.28|93.88|94.28|93.88|94.28|93.88|94.28|93.88|1
1733009910000|2024-11-30 23:38:30|94.29|93.89|94.28|93.88|94.29|93.89|94.25|93.85|9
1733009920000|2024-11-30 23:38:40|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|6
1733009930000|2024-11-30 23:38:50|94.27|93.87|94.27|93.87|94.27|93.87|94.26|93.86|7
1733009940000|2024-11-30 23:39:00|94.28|93.88|94.28|93.88|94.3|93.9|94.28|93.88|5
1733009950000|2024-11-30 23:39:10|94.29|93.89|94.31|93.91|94.32|93.92|94.29|93.89|7
1733009960000|2024-11-30 23:39:20|94.32|93.92|94.34|93.94|94.34|93.94|94.32|93.92|5
1733009970000|2024-11-30 23:39:30|94.33|93.93|94.33|93.93|94.34|93.94|94.33|93.93|3
1733009980000|2024-11-30 23:39:40|94.34|93.94|94.32|93.92|94.34|93.94|94.31|93.91|6
1733009990000|2024-11-30 23:39:50|94.31|93.91|94.31|93.91|94.31|93.91|94.31|93.91|1
1733010000000|2024-11-30 23:40:00|94.3|93.9|94.25|93.85|94.3|93.9|94.25|93.85|5
1733010010000|2024-11-30 23:40:10|94.26|93.86|94.28|93.88|94.29|93.89|94.26|93.86|12
1733010020000|2024-11-30 23:40:20|94.27|93.87|94.24|93.84|94.27|93.87|94.24|93.84|4
1733010030000|2024-11-30 23:40:30|94.25|93.85|94.24|93.84|94.25|93.85|94.24|93.84|6
1733010040000|2024-11-30 23:40:40|94.25|93.85|94.29|93.89|94.29|93.89|94.25|93.85|10
1733010050000|2024-11-30 23:40:50|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|5
1733010060000|2024-11-30 23:41:00|94.26|93.86|94.3|93.9|94.3|93.9|94.26|93.86|4
1733010070000|2024-11-30 23:41:10|94.29|93.89|94.26|93.86|94.3|93.9|94.24|93.84|14
1733010080000|2024-11-30 23:41:20|94.27|93.87|94.28|93.88|94.28|93.88|94.26|93.86|10
1733010090000|2024-11-30 23:41:30|94.29|93.89|94.41|94.01|94.41|94.01|94.28|93.88|12
1733010100000|2024-11-30 23:41:40|94.4|94|94.43|94.03|94.44|94.04|94.4|94|10
1733010110000|2024-11-30 23:41:50|94.42|94.02|94.51|94.11|94.52|94.12|94.42|94.02|12
1733010120000|2024-11-30 23:42:00|94.52|94.12|94.45|94.05|94.53|94.13|94.44|94.04|12
1733010130000|2024-11-30 23:42:10|94.44|94.04|94.48|94.08|94.5|94.1|94.44|94.04|10
1733010140000|2024-11-30 23:42:20|94.49|94.09|94.48|94.08|94.49|94.09|94.48|94.08|2
1733010150000|2024-11-30 23:42:30|94.47|94.07|94.44|94.04|94.47|94.07|94.43|94.03|7
1733010160000|2024-11-30 23:42:40|94.43|94.03|94.44|94.04|94.45|94.05|94.43|94.03|10
1733010170000|2024-11-30 23:42:50|94.48|94.08|94.45|94.05|94.5|94.1|94.45|94.05|11
1733010180000|2024-11-30 23:43:00|94.44|94.04|94.48|94.08|94.48|94.08|94.44|94.04|6
1733010190000|2024-11-30 23:43:10|94.47|94.07|94.44|94.04|94.47|94.07|94.43|94.03|10
1733010200000|2024-11-30 23:43:20|94.43|94.03|94.44|94.04|94.44|94.04|94.43|94.03|2
1733010210000|2024-11-30 23:43:30|94.43|94.03|94.35|93.95|94.44|94.04|94.34|93.94|13
1733010220000|2024-11-30 23:43:40|94.34|93.94|94.34|93.94|94.38|93.98|94.34|93.94|13
1733010230000|2024-11-30 23:43:50|94.33|93.93|94.29|93.89|94.33|93.93|94.28|93.88|12
1733010240000|2024-11-30 23:44:00|94.28|93.88|94.31|93.91|94.31|93.91|94.28|93.88|7
1733010250000|2024-11-30 23:44:10|94.29|93.89|94.29|93.89|94.29|93.89|94.26|93.86|10
1733010260000|2024-11-30 23:44:20|94.27|93.87|94.3|93.9|94.3|93.9|94.25|93.85|7
1733010270000|2024-11-30 23:44:30|94.31|93.91|94.33|93.93|94.33|93.93|94.31|93.91|3
1733010280000|2024-11-30 23:44:40|94.34|93.94|94.34|93.94|94.34|93.94|94.34|93.94|1
1733010290000|2024-11-30 23:44:50|94.35|93.95|94.33|93.93|94.35|93.95|94.33|93.93|5
1733010300000|2024-11-30 23:45:00|94.34|93.94|94.32|93.92|94.34|93.94|94.32|93.92|9
1733010310000|2024-11-30 23:45:10|94.31|93.91|94.34|93.94|94.34|93.94|94.29|93.89|15
1733010320000|2024-11-30 23:45:20|94.35|93.95|94.31|93.91|94.35|93.95|94.31|93.91|8
1733010330000|2024-11-30 23:45:30|94.32|93.92|94.3|93.9|94.32|93.92|94.3|93.9|3
1733010340000|2024-11-30 23:45:40|94.29|93.89|94.3|93.9|94.3|93.9|94.25|93.85|14
1733010350000|2024-11-30 23:45:50|94.32|93.92|94.32|93.92|94.33|93.93|94.32|93.92|5
1733010360000|2024-11-30 23:46:00|94.33|93.93|94.26|93.86|94.33|93.93|94.26|93.86|6
1733010370000|2024-11-30 23:46:10|94.27|93.87|94.25|93.85|94.27|93.87|94.22|93.82|10
1733010380000|2024-11-30 23:46:20|94.27|93.87|94.25|93.85|94.28|93.88|94.25|93.85|13
1733010390000|2024-11-30 23:46:30|94.24|93.84|94.22|93.82|94.25|93.85|94.21|93.81|16
1733010400000|2024-11-30 23:46:40|94.23|93.83|94.19|93.79|94.23|93.83|94.18|93.78|18
1733010410000|2024-11-30 23:46:50|94.17|93.77|94.17|93.77|94.18|93.78|94.16|93.76|9
1733010420000|2024-11-30 23:47:00|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|11
1733010430000|2024-11-30 23:47:10|94.17|93.77|94.17|93.77|94.17|93.77|94.17|93.77|1
1733010440000|2024-11-30 23:47:20|94.16|93.76|94.16|93.76|94.17|93.77|94.16|93.76|13
1733010450000|2024-11-30 23:47:30|94.2|93.8|94.2|93.8|94.2|93.8|94.2|93.8|1
1733010460000|2024-11-30 23:47:40|94.21|93.81|94.21|93.81|94.21|93.81|94.17|93.77|10
1733010470000|2024-11-30 23:47:50|94.2|93.8|94.17|93.77|94.22|93.82|94.17|93.77|7
1733010480000|2024-11-30 23:48:00|94.18|93.78|94.17|93.77|94.18|93.78|94.16|93.76|4
1733010490000|2024-11-30 23:48:10|94.16|93.76|94.16|93.76|94.16|93.76|94.15|93.75|5
1733010510000|2024-11-30 23:48:30|94.17|93.77|94.16|93.76|94.21|93.81|94.16|93.76|7
1733010520000|2024-11-30 23:48:40|94.18|93.78|94.2|93.8|94.21|93.81|94.17|93.77|8
1733010530000|2024-11-30 23:48:50|94.21|93.81|94.17|93.77|94.21|93.81|94.17|93.77|8
1733010540000|2024-11-30 23:49:00|94.2|93.8|94.16|93.76|94.2|93.8|94.16|93.76|5
1733010550000|2024-11-30 23:49:10|94.17|93.77|94.19|93.79|94.2|93.8|94.16|93.76|7
1733010570000|2024-11-30 23:49:30|94.18|93.78|94.22|93.82|94.22|93.82|94.16|93.76|13
1733010580000|2024-11-30 23:49:40|94.23|93.83|94.29|93.89|94.29|93.89|94.23|93.83|7
1733010590000|2024-11-30 23:49:50|94.27|93.87|94.3|93.9|94.3|93.9|94.27|93.87|3
1733010600000|2024-11-30 23:50:00|94.32|93.92|94.3|93.9|94.33|93.93|94.3|93.9|7
1733010610000|2024-11-30 23:50:10|94.31|93.91|94.25|93.85|94.31|93.91|94.24|93.84|11
1733010620000|2024-11-30 23:50:20|94.24|93.84|94.19|93.79|94.24|93.84|94.17|93.77|9
1733010630000|2024-11-30 23:50:30|94.18|93.78|94.19|93.79|94.2|93.8|94.18|93.78|4
1733010640000|2024-11-30 23:50:40|94.18|93.78|94.16|93.76|94.2|93.8|94.16|93.76|19
1733010650000|2024-11-30 23:50:50|94.17|93.77|94.16|93.76|94.17|93.77|94.16|93.76|2
1733010660000|2024-11-30 23:51:00|94.15|93.75|94.15|93.75|94.15|93.75|94.15|93.75|1
1733010670000|2024-11-30 23:51:10|94.16|93.76|94.14|93.74|94.18|93.78|94.14|93.74|8
1733010680000|2024-11-30 23:51:20|94.12|93.72|94.14|93.74|94.15|93.75|94.12|93.72|4
1733010690000|2024-11-30 23:51:30|94.15|93.75|94.2|93.8|94.2|93.8|94.14|93.74|7
1733010700000|2024-11-30 23:51:40|94.19|93.79|94.17|93.77|94.19|93.79|94.16|93.76|5
1733010710000|2024-11-30 23:51:50|94.18|93.78|94.16|93.76|94.21|93.81|94.16|93.76|12
1733010720000|2024-11-30 23:52:00|94.22|93.82|94.23|93.83|94.26|93.86|94.22|93.82|5
1733010730000|2024-11-30 23:52:10|94.21|93.81|94.22|93.82|94.23|93.83|94.17|93.77|10
1733010740000|2024-11-30 23:52:20|94.23|93.83|94.22|93.82|94.23|93.83|94.2|93.8|6
1733010750000|2024-11-30 23:52:30|94.21|93.81|94.22|93.82|94.23|93.83|94.21|93.81|6
1733010760000|2024-11-30 23:52:40|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|5
1733010770000|2024-11-30 23:52:50|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|11
1733010780000|2024-11-30 23:53:00|94.23|93.83|94.23|93.83|94.25|93.85|94.23|93.83|5
1733010790000|2024-11-30 23:53:10|94.24|93.84|94.23|93.83|94.27|93.87|94.23|93.83|8
1733010800000|2024-11-30 23:53:20|94.24|93.84|94.25|93.85|94.25|93.85|94.23|93.83|4
1733010810000|2024-11-30 23:53:30|94.24|93.84|94.24|93.84|94.24|93.84|94.23|93.83|11
1733010820000|2024-11-30 23:53:40|94.23|93.83|94.23|93.83|94.24|93.84|94.23|93.83|3
1733010830000|2024-11-30 23:53:50|94.24|93.84|94.23|93.83|94.24|93.84|94.23|93.83|2
1733010840000|2024-11-30 23:54:00|94.24|93.84|94.16|93.76|94.24|93.84|94.16|93.76|6
1733010850000|2024-11-30 23:54:10|94.15|93.75|94.12|93.72|94.15|93.75|94.12|93.72|4
1733010860000|2024-11-30 23:54:20|94.11|93.71|94.1|93.7|94.11|93.71|94.04|93.64|13
1733010870000|2024-11-30 23:54:30|94.11|93.71|94.13|93.73|94.13|93.73|94.11|93.71|5
1733010880000|2024-11-30 23:54:40|94.14|93.74|94.2|93.8|94.2|93.8|94.14|93.74|7
1733010890000|2024-11-30 23:54:50|94.21|93.81|94.22|93.82|94.22|93.82|94.21|93.81|2
1733010900000|2024-11-30 23:55:00|94.21|93.81|94.1|93.7|94.21|93.81|94.09|93.69|19
1733010910000|2024-11-30 23:55:10|94.09|93.69|94.08|93.68|94.1|93.7|94.04|93.64|15
1733010920000|2024-11-30 23:55:20|94.06|93.66|94.03|93.63|94.06|93.66|94.03|93.63|4
1733010930000|2024-11-30 23:55:30|94.01|93.61|94|93.6|94.02|93.62|94|93.6|6
1733010940000|2024-11-30 23:55:40|94.01|93.61|94.02|93.62|94.02|93.62|94.01|93.61|2
1733010950000|2024-11-30 23:55:50|94.01|93.61|94.03|93.63|94.03|93.63|94|93.6|7
1733010960000|2024-11-30 23:56:00|94.02|93.62|94.13|93.73|94.13|93.73|94.02|93.62|11
1733010970000|2024-11-30 23:56:10|94.14|93.74|94.15|93.75|94.16|93.76|94.12|93.72|9
1733010980000|2024-11-30 23:56:20|94.16|93.76|94.16|93.76|94.16|93.76|94.16|93.76|1
1733010990000|2024-11-30 23:56:30|94.15|93.75|94.14|93.74|94.15|93.75|94.14|93.74|4
1733011000000|2024-11-30 23:56:40|94.13|93.73|94.14|93.74|94.14|93.74|94.13|93.73|2
1733011010000|2024-11-30 23:56:50|94.15|93.75|94.09|93.69|94.15|93.75|94.09|93.69|4
1733011020000|2024-11-30 23:57:00|94.1|93.7|94.04|93.64|94.1|93.7|94.04|93.64|7
1733011030000|2024-11-30 23:57:10|94.03|93.63|94.02|93.62|94.03|93.63|94.02|93.62|2
1733011040000|2024-11-30 23:57:20|94.03|93.63|94.05|93.65|94.05|93.65|94.03|93.63|3
1733011050000|2024-11-30 23:57:30|94.09|93.69|94.1|93.7|94.13|93.73|94.09|93.69|13
1733011060000|2024-11-30 23:57:40|94.09|93.69|94.05|93.65|94.1|93.7|94.04|93.64|10
1733011080000|2024-11-30 23:58:00|94.07|93.67|94.11|93.71|94.14|93.74|94.07|93.67|11
1733011090000|2024-11-30 23:58:10|94.1|93.7|94.06|93.66|94.11|93.71|94.05|93.65|14
1733011100000|2024-11-30 23:58:20|94.07|93.67|94.06|93.66|94.09|93.69|94.06|93.66|5
1733011110000|2024-11-30 23:58:30|94.07|93.67|94.06|93.66|94.1|93.7|94.06|93.66|10
1733011120000|2024-11-30 23:58:40|94.05|93.65|94.06|93.66|94.06|93.66|94.05|93.65|2
1733011130000|2024-11-30 23:58:50|94.05|93.65|94.07|93.67|94.08|93.68|94.05|93.65|3
1733011140000|2024-11-30 23:59:00|94.06|93.66|94.1|93.7|94.11|93.71|94.05|93.65|10
1733011150000|2024-11-30 23:59:10|94.11|93.71|94.06|93.66|94.11|93.71|94.05|93.65|10
1733011160000|2024-11-30 23:59:20|94.05|93.65|94.05|93.65|94.05|93.65|94.02|93.62|3
1733011170000|2024-11-30 23:59:30|94.06|93.66|94.1|93.7|94.1|93.7|94.06|93.66|6
1733011180000|2024-11-30 23:59:40|94.11|93.71|94.12|93.72|94.12|93.72|94.09|93.69|13
1733011190000|2024-11-30 23:59:50|94.13|93.73|94.13|93.73|94.13|93.73|94.13|93.73|1
1733011200000|2024-12-01 00:00:00|94.14|93.74|94.14|93.74|94.14|93.74|94.13|93.73|3
1733011210000|2024-12-01 00:00:10|94.13|93.73|94.05|93.65|94.13|93.73|94.05|93.65|12
1733011220000|2024-12-01 00:00:20|94.04|93.64|93.99|93.59|94.04|93.64|93.97|93.57|11
1733011230000|2024-12-01 00:00:30|93.98|93.58|93.89|93.49|93.98|93.58|93.89|93.49|8
1733011240000|2024-12-01 00:00:40|93.88|93.48|93.81|93.41|93.88|93.48|93.8|93.4|8
1733011250000|2024-12-01 00:00:50|93.82|93.42|93.85|93.45|93.86|93.46|93.82|93.42|8
1733011260000|2024-12-01 00:01:00|93.86|93.46|93.72|93.32|93.86|93.46|93.72|93.32|19
1733011270000|2024-12-01 00:01:10|93.65|93.25|93.58|93.18|93.65|93.25|93.58|93.18|12
1733011280000|2024-12-01 00:01:20|93.56|93.16|93.43|93.03|93.56|93.16|93.41|93.01|25
1733011290000|2024-12-01 00:01:30|93.44|93.04|93.4|93|93.44|93.04|93.34|92.94|23
1733011300000|2024-12-01 00:01:40|93.39|92.99|93.49|93.09|93.51|93.11|93.36|92.96|20
1733011310000|2024-12-01 00:01:50|93.48|93.08|93.42|93.02|93.49|93.09|93.42|93.02|17
1733011320000|2024-12-01 00:02:00|93.43|93.03|93.49|93.09|93.52|93.12|93.41|93.01|15
1733011330000|2024-12-01 00:02:10|93.5|93.1|93.59|93.19|93.62|93.22|93.5|93.1|13
1733011340000|2024-12-01 00:02:20|93.6|93.2|93.65|93.25|93.71|93.31|93.6|93.2|22
1733011350000|2024-12-01 00:02:30|93.64|93.24|93.69|93.29|93.69|93.29|93.64|93.24|10
1733011360000|2024-12-01 00:02:40|93.7|93.3|93.74|93.34|93.74|93.34|93.7|93.3|11
1733011370000|2024-12-01 00:02:50|93.75|93.35|93.82|93.42|93.82|93.42|93.74|93.34|13
1733011380000|2024-12-01 00:03:00|93.81|93.41|93.81|93.41|93.82|93.42|93.79|93.39|10
1733011390000|2024-12-01 00:03:10|93.8|93.4|93.78|93.38|93.8|93.4|93.71|93.31|24
1733011400000|2024-12-01 00:03:20|93.8|93.4|93.87|93.47|93.88|93.48|93.8|93.4|15
1733011410000|2024-12-01 00:03:30|93.86|93.46|93.89|93.49|93.89|93.49|93.83|93.43|18
1733011420000|2024-12-01 00:03:40|93.9|93.5|93.94|93.54|93.95|93.55|93.89|93.49|17
1733011430000|2024-12-01 00:03:50|93.95|93.55|93.98|93.58|93.99|93.59|93.93|93.53|22
1733011440000|2024-12-01 00:04:00|93.99|93.59|93.97|93.57|94|93.6|93.93|93.53|18
1733011450000|2024-12-01 00:04:10|93.98|93.58|93.96|93.56|93.98|93.58|93.94|93.54|15
1733011460000|2024-12-01 00:04:20|93.97|93.57|94.03|93.63|94.03|93.63|93.96|93.56|10
1733011470000|2024-12-01 00:04:30|94.04|93.64|94.01|93.61|94.04|93.64|94.01|93.61|5
1733011480000|2024-12-01 00:04:40|94.02|93.62|93.99|93.59|94.02|93.62|93.98|93.58|10
1733011490000|2024-12-01 00:04:50|94|93.6|93.98|93.58|94|93.6|93.95|93.55|12
1733011500000|2024-12-01 00:05:00|93.99|93.59|94.05|93.65|94.06|93.66|93.99|93.59|17
1733011510000|2024-12-01 00:05:10|94.04|93.64|94.04|93.64|94.04|93.64|94.02|93.62|15
1733011520000|2024-12-01 00:05:20|94.05|93.65|94.04|93.64|94.06|93.66|94.03|93.63|14
1733011530000|2024-12-01 00:05:30|94.05|93.65|94.02|93.62|94.06|93.66|94.01|93.61|14
1733011540000|2024-12-01 00:05:40|94.01|93.61|93.9|93.5|94.02|93.62|93.9|93.5|22
1733011550000|2024-12-01 00:05:50|93.91|93.51|93.91|93.51|93.98|93.58|93.91|93.51|18
1733011560000|2024-12-01 00:06:00|93.92|93.52|93.97|93.57|93.99|93.59|93.91|93.51|14
1733011570000|2024-12-01 00:06:10|93.98|93.58|93.99|93.59|94.01|93.61|93.98|93.58|9
1733011580000|2024-12-01 00:06:20|94|93.6|94.01|93.61|94.06|93.66|93.99|93.59|16
1733011590000|2024-12-01 00:06:30|94|93.6|93.97|93.57|94.01|93.61|93.97|93.57|14
1733011600000|2024-12-01 00:06:40|93.98|93.58|93.92|93.52|93.99|93.59|93.92|93.52|17
1733011610000|2024-12-01 00:06:50|93.93|93.53|93.96|93.56|94|93.6|93.93|93.53|13
1733011620000|2024-12-01 00:07:00|93.97|93.57|94.06|93.66|94.06|93.66|93.96|93.56|14
1733011630000|2024-12-01 00:07:10|94.05|93.65|94.03|93.63|94.06|93.66|94.02|93.62|11
1733011640000|2024-12-01 00:07:20|94.02|93.62|93.98|93.58|94.02|93.62|93.95|93.55|14
1733011650000|2024-12-01 00:07:30|93.97|93.57|94.01|93.61|94.01|93.61|93.96|93.56|12
1733011660000|2024-12-01 00:07:40|94|93.6|94.08|93.68|94.08|93.68|93.99|93.59|14
1733011670000|2024-12-01 00:07:50|94.09|93.69|94.09|93.69|94.09|93.69|94.07|93.67|7
1733011680000|2024-12-01 00:08:00|94.08|93.68|94.09|93.69|94.09|93.69|94.08|93.68|2
1733011690000|2024-12-01 00:08:10|94.1|93.7|94.11|93.71|94.15|93.75|94.1|93.7|16
1733011700000|2024-12-01 00:08:20|94.12|93.72|94.23|93.83|94.26|93.86|94.11|93.71|16
1733011710000|2024-12-01 00:08:30|94.22|93.82|94.27|93.87|94.27|93.87|94.22|93.82|8
1733011720000|2024-12-01 00:08:40|94.28|93.88|94.28|93.88|94.3|93.9|94.28|93.88|7
1733011730000|2024-12-01 00:08:50|94.29|93.89|94.29|93.89|94.3|93.9|94.29|93.89|5
1733011740000|2024-12-01 00:09:00|94.28|93.88|94.24|93.84|94.29|93.89|94.23|93.83|9
1733011750000|2024-12-01 00:09:10|94.23|93.83|94.25|93.85|94.25|93.85|94.21|93.81|8
1733011760000|2024-12-01 00:09:20|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|4
1733011770000|2024-12-01 00:09:30|94.3|93.9|94.3|93.9|94.3|93.9|94.3|93.9|1
1733011780000|2024-12-01 00:09:40|94.31|93.91|94.36|93.96|94.36|93.96|94.31|93.91|5
1733011790000|2024-12-01 00:09:50|94.37|93.97|94.38|93.98|94.38|93.98|94.37|93.97|2
1733011800000|2024-12-01 00:10:00|94.39|93.99|94.38|93.98|94.4|94|94.38|93.98|4
1733011810000|2024-12-01 00:10:10|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|13
1733011820000|2024-12-01 00:10:20|94.31|93.91|94.32|93.92|94.34|93.94|94.31|93.91|12
1733011830000|2024-12-01 00:10:30|94.33|93.93|94.36|93.96|94.36|93.96|94.33|93.93|6
1733011840000|2024-12-01 00:10:40|94.37|93.97|94.37|93.97|94.39|93.99|94.36|93.96|6
1733011850000|2024-12-01 00:10:50|94.36|93.96|94.31|93.91|94.36|93.96|94.3|93.9|8
1733011860000|2024-12-01 00:11:00|94.34|93.94|94.29|93.89|94.36|93.96|94.29|93.89|13
1733011870000|2024-12-01 00:11:10|94.3|93.9|94.27|93.87|94.3|93.9|94.26|93.86|14
1733011880000|2024-12-01 00:11:20|94.28|93.88|94.29|93.89|94.29|93.89|94.26|93.86|5
1733011890000|2024-12-01 00:11:30|94.28|93.88|94.28|93.88|94.29|93.89|94.27|93.87|5
1733011900000|2024-12-01 00:11:40|94.29|93.89|94.32|93.92|94.32|93.92|94.29|93.89|3
1733011910000|2024-12-01 00:11:50|94.31|93.91|94.29|93.89|94.31|93.91|94.29|93.89|7
1733011920000|2024-12-01 00:12:00|94.28|93.88|94.28|93.88|94.28|93.88|94.25|93.85|8
1733011930000|2024-12-01 00:12:10|94.29|93.89|94.3|93.9|94.32|93.92|94.29|93.89|10
1733011940000|2024-12-01 00:12:20|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1733011950000|2024-12-01 00:12:30|94.26|93.86|94.25|93.85|94.26|93.86|94.24|93.84|8
1733011960000|2024-12-01 00:12:40|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|4
1733011970000|2024-12-01 00:12:50|94.24|93.84|94.21|93.81|94.24|93.84|94.18|93.78|15
1733011980000|2024-12-01 00:13:00|94.22|93.82|94.26|93.86|94.26|93.86|94.22|93.82|4
1733011990000|2024-12-01 00:13:10|94.25|93.85|94.22|93.82|94.26|93.86|94.22|93.82|4
1733012000000|2024-12-01 00:13:20|94.23|93.83|94.29|93.89|94.29|93.89|94.23|93.83|6
1733012010000|2024-12-01 00:13:30|94.28|93.88|94.28|93.88|94.29|93.89|94.26|93.86|11
1733012020000|2024-12-01 00:13:40|94.27|93.87|94.3|93.9|94.3|93.9|94.27|93.87|11
1733012030000|2024-12-01 00:13:50|94.31|93.91|94.32|93.92|94.33|93.93|94.31|93.91|5
1733012040000|2024-12-01 00:14:00|94.31|93.91|94.31|93.91|94.32|93.92|94.31|93.91|3
1733012050000|2024-12-01 00:14:10|94.32|93.92|94.32|93.92|94.36|93.96|94.32|93.92|10
1733012060000|2024-12-01 00:14:20|94.33|93.93|94.35|93.95|94.35|93.95|94.3|93.9|7
1733012070000|2024-12-01 00:14:30|94.34|93.94|94.37|93.97|94.37|93.97|94.33|93.93|10
1733012080000|2024-12-01 00:14:40|94.36|93.96|94.27|93.87|94.36|93.96|94.27|93.87|7
1733012090000|2024-12-01 00:14:50|94.26|93.86|94.26|93.86|94.28|93.88|94.26|93.86|7
1733012100000|2024-12-01 00:15:00|94.24|93.84|94.18|93.78|94.25|93.85|94.16|93.76|16
1733012110000|2024-12-01 00:15:10|94.17|93.77|94.14|93.74|94.17|93.77|94.14|93.74|12
1733012120000|2024-12-01 00:15:20|94.13|93.73|94.22|93.82|94.24|93.84|94.12|93.72|14
1733012130000|2024-12-01 00:15:30|94.21|93.81|94.19|93.79|94.23|93.83|94.19|93.79|6
1733012140000|2024-12-01 00:15:40|94.22|93.82|94.25|93.85|94.26|93.86|94.22|93.82|14
1733012150000|2024-12-01 00:15:50|94.24|93.84|94.25|93.85|94.27|93.87|94.23|93.83|10
1733012160000|2024-12-01 00:16:00|94.24|93.84|94.25|93.85|94.27|93.87|94.22|93.82|15
1733012170000|2024-12-01 00:16:10|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|9
1733012180000|2024-12-01 00:16:20|94.18|93.78|94.23|93.83|94.24|93.84|94.17|93.77|11
1733012190000|2024-12-01 00:16:30|94.22|93.82|94.22|93.82|94.24|93.84|94.22|93.82|7
1733012200000|2024-12-01 00:16:40|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|12
1733012210000|2024-12-01 00:16:50|94.18|93.78|94.22|93.82|94.24|93.84|94.18|93.78|8
1733012220000|2024-12-01 00:17:00|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|5
1733012230000|2024-12-01 00:17:10|94.15|93.75|94.17|93.77|94.18|93.78|94.11|93.71|10
1733012240000|2024-12-01 00:17:20|94.16|93.76|94.08|93.68|94.16|93.76|94.08|93.68|6
1733012250000|2024-12-01 00:17:30|94.07|93.67|94.03|93.63|94.07|93.67|94|93.6|10
1733012260000|2024-12-01 00:17:40|94.04|93.64|94.09|93.69|94.12|93.72|94.03|93.63|13
1733012270000|2024-12-01 00:17:50|94.08|93.68|94.05|93.65|94.08|93.68|94.02|93.62|13
1733012280000|2024-12-01 00:18:00|94.04|93.64|94.02|93.62|94.04|93.64|93.97|93.57|16
1733012290000|2024-12-01 00:18:10|94.04|93.64|94.02|93.62|94.08|93.68|94.01|93.61|21
1733012300000|2024-12-01 00:18:20|94.03|93.63|94.01|93.61|94.03|93.63|94.01|93.61|13
1733012310000|2024-12-01 00:18:30|94.03|93.63|94.05|93.65|94.06|93.66|94.02|93.62|8
1733012320000|2024-12-01 00:18:40|94.04|93.64|94.07|93.67|94.08|93.68|94.04|93.64|7
1733012330000|2024-12-01 00:18:50|94.08|93.68|94.13|93.73|94.14|93.74|94.08|93.68|7
1733012340000|2024-12-01 00:19:00|94.12|93.72|94.2|93.8|94.2|93.8|94.11|93.71|13
1733012350000|2024-12-01 00:19:10|94.23|93.83|94.22|93.82|94.23|93.83|94.21|93.81|9
1733012360000|2024-12-01 00:19:20|94.23|93.83|94.19|93.79|94.24|93.84|94.19|93.79|11
1733012370000|2024-12-01 00:19:30|94.2|93.8|94.25|93.85|94.26|93.86|94.2|93.8|9
1733012380000|2024-12-01 00:19:40|94.26|93.86|94.25|93.85|94.26|93.86|94.24|93.84|6
1733012390000|2024-12-01 00:19:50|94.24|93.84|94.22|93.82|94.25|93.85|94.2|93.8|11
1733012400000|2024-12-01 00:20:00|94.23|93.83|94.27|93.87|94.27|93.87|94.23|93.83|7
1733012410000|2024-12-01 00:20:10|94.26|93.86|94.28|93.88|94.28|93.88|94.2|93.8|16
1733012420000|2024-12-01 00:20:20|94.27|93.87|94.23|93.83|94.27|93.87|94.19|93.79|16
1733012430000|2024-12-01 00:20:30|94.22|93.82|94.24|93.84|94.24|93.84|94.22|93.82|3
1733012440000|2024-12-01 00:20:40|94.25|93.85|94.26|93.86|94.27|93.87|94.25|93.85|4
1733012450000|2024-12-01 00:20:50|94.25|93.85|94.26|93.86|94.26|93.86|94.23|93.83|10
1733012460000|2024-12-01 00:21:00|94.27|93.87|94.23|93.83|94.27|93.87|94.23|93.83|5
1733012470000|2024-12-01 00:21:10|94.19|93.79|94.19|93.79|94.24|93.84|94.19|93.79|10
1733012480000|2024-12-01 00:21:20|94.17|93.77|94.13|93.73|94.17|93.77|94.13|93.73|5
1733012490000|2024-12-01 00:21:30|94.14|93.74|94.1|93.7|94.14|93.74|94.1|93.7|6
1733012500000|2024-12-01 00:21:40|94.11|93.71|94.07|93.67|94.11|93.71|94.06|93.66|12
1733012510000|2024-12-01 00:21:50|94.06|93.66|94.04|93.64|94.07|93.67|94.04|93.64|9
1733012520000|2024-12-01 00:22:00|94.03|93.63|93.88|93.48|94.03|93.63|93.88|93.48|10
1733012530000|2024-12-01 00:22:10|93.87|93.47|93.8|93.4|93.87|93.47|93.8|93.4|14
1733012540000|2024-12-01 00:22:20|93.81|93.41|93.9|93.5|93.92|93.52|93.81|93.41|12
1733012550000|2024-12-01 00:22:30|93.89|93.49|93.87|93.47|93.89|93.49|93.85|93.45|12
1733012560000|2024-12-01 00:22:40|93.88|93.48|93.88|93.48|93.88|93.48|93.87|93.47|3
1733012570000|2024-12-01 00:22:50|93.89|93.49|93.84|93.44|93.89|93.49|93.83|93.43|9
1733012580000|2024-12-01 00:23:00|93.82|93.42|93.76|93.36|93.83|93.43|93.76|93.36|13
1733012590000|2024-12-01 00:23:10|93.75|93.35|93.75|93.35|93.79|93.39|93.75|93.35|11
1733012600000|2024-12-01 00:23:20|93.74|93.34|93.74|93.34|93.78|93.38|93.73|93.33|24
1733012610000|2024-12-01 00:23:30|93.75|93.35|93.71|93.31|93.78|93.38|93.71|93.31|17
1733012620000|2024-12-01 00:23:40|93.73|93.33|93.69|93.29|93.74|93.34|93.69|93.29|12
1733012630000|2024-12-01 00:23:50|93.7|93.3|93.76|93.36|93.76|93.36|93.7|93.3|9
1733012640000|2024-12-01 00:24:00|93.75|93.35|93.76|93.36|93.79|93.39|93.73|93.33|12
1733012650000|2024-12-01 00:24:10|93.74|93.34|93.74|93.34|93.79|93.39|93.73|93.33|12
1733012660000|2024-12-01 00:24:20|93.73|93.33|93.74|93.34|93.74|93.34|93.73|93.33|2
1733012670000|2024-12-01 00:24:30|93.73|93.33|93.69|93.29|93.74|93.34|93.68|93.28|12
1733012680000|2024-12-01 00:24:40|93.7|93.3|93.71|93.31|93.71|93.31|93.7|93.3|10
1733012690000|2024-12-01 00:24:50|93.73|93.33|93.77|93.37|93.79|93.39|93.72|93.32|12
1733012700000|2024-12-01 00:25:00|93.76|93.36|93.76|93.36|93.8|93.4|93.73|93.33|15
1733012710000|2024-12-01 00:25:10|93.74|93.34|93.81|93.41|93.81|93.41|93.74|93.34|12
1733012720000|2024-12-01 00:25:20|93.8|93.4|93.85|93.45|93.86|93.46|93.79|93.39|6
1733012730000|2024-12-01 00:25:30|93.86|93.46|93.85|93.45|93.87|93.47|93.85|93.45|3
1733012740000|2024-12-01 00:25:40|93.84|93.44|93.83|93.43|93.84|93.44|93.81|93.41|9
1733012750000|2024-12-01 00:25:50|93.82|93.42|93.75|93.35|93.82|93.42|93.75|93.35|12
1733012760000|2024-12-01 00:26:00|93.77|93.37|93.79|93.39|93.79|93.39|93.75|93.35|9
1733012770000|2024-12-01 00:26:10|93.8|93.4|93.76|93.36|93.85|93.45|93.76|93.36|7
1733012780000|2024-12-01 00:26:20|93.77|93.37|93.77|93.37|93.83|93.43|93.76|93.36|12
1733012790000|2024-12-01 00:26:30|93.78|93.38|93.78|93.38|93.81|93.41|93.76|93.36|13
1733012800000|2024-12-01 00:26:40|93.77|93.37|93.74|93.34|93.77|93.37|93.74|93.34|8
1733012810000|2024-12-01 00:26:50|93.73|93.33|93.68|93.28|93.73|93.33|93.68|93.28|10
1733012820000|2024-12-01 00:27:00|93.66|93.26|93.57|93.17|93.67|93.27|93.56|93.16|12
1733012830000|2024-12-01 00:27:10|93.58|93.18|93.6|93.2|93.61|93.21|93.57|93.17|14
1733012840000|2024-12-01 00:27:20|93.61|93.21|93.65|93.25|93.65|93.25|93.61|93.21|3
1733012850000|2024-12-01 00:27:30|93.64|93.24|93.64|93.24|93.64|93.24|93.62|93.22|5
1733012860000|2024-12-01 00:27:40|93.63|93.23|93.67|93.27|93.67|93.27|93.62|93.22|11
1733012870000|2024-12-01 00:27:50|93.66|93.26|93.58|93.18|93.67|93.27|93.58|93.18|15
1733012880000|2024-12-01 00:28:00|93.6|93.2|93.68|93.28|93.68|93.28|93.6|93.2|6
1733012890000|2024-12-01 00:28:10|93.66|93.26|93.67|93.27|93.67|93.27|93.64|93.24|9
1733012900000|2024-12-01 00:28:20|93.68|93.28|93.76|93.36|93.76|93.36|93.67|93.27|8
1733012910000|2024-12-01 00:28:30|93.75|93.35|93.7|93.3|93.77|93.37|93.68|93.28|13
1733012920000|2024-12-01 00:28:40|93.69|93.29|93.72|93.32|93.72|93.32|93.67|93.27|7
1733012930000|2024-12-01 00:28:50|93.71|93.31|93.71|93.31|93.72|93.32|93.7|93.3|5
1733012940000|2024-12-01 00:29:00|93.72|93.32|93.79|93.39|93.8|93.4|93.72|93.32|15
1733012950000|2024-12-01 00:29:10|93.8|93.4|93.8|93.4|93.82|93.42|93.78|93.38|10
1733012960000|2024-12-01 00:29:20|93.81|93.41|93.81|93.41|93.82|93.42|93.79|93.39|10
1733012970000|2024-12-01 00:29:30|93.8|93.4|93.81|93.41|93.81|93.41|93.79|93.39|10
1733012980000|2024-12-01 00:29:40|93.8|93.4|93.76|93.36|93.81|93.41|93.76|93.36|6
1733012990000|2024-12-01 00:29:50|93.77|93.37|93.77|93.37|93.77|93.37|93.74|93.34|9
1733013000000|2024-12-01 00:30:00|93.78|93.38|93.72|93.32|93.82|93.42|93.72|93.32|17
1733013010000|2024-12-01 00:30:10|93.71|93.31|93.7|93.3|93.72|93.32|93.68|93.28|14
1733013020000|2024-12-01 00:30:20|93.69|93.29|93.77|93.37|93.77|93.37|93.69|93.29|8
1733013030000|2024-12-01 00:30:30|93.76|93.36|93.72|93.32|93.76|93.36|93.7|93.3|9
1733013040000|2024-12-01 00:30:40|93.73|93.33|93.75|93.35|93.77|93.37|93.7|93.3|15
1733013050000|2024-12-01 00:30:50|93.74|93.34|93.65|93.25|93.74|93.34|93.65|93.25|13
1733013060000|2024-12-01 00:31:00|93.64|93.24|93.65|93.25|93.65|93.25|93.62|93.22|15
1733013070000|2024-12-01 00:31:10|93.66|93.26|93.74|93.34|93.75|93.35|93.65|93.25|21
1733013080000|2024-12-01 00:31:20|93.75|93.35|93.76|93.36|93.78|93.38|93.74|93.34|14
1733013090000|2024-12-01 00:31:30|93.75|93.35|93.74|93.34|93.77|93.37|93.73|93.33|11
1733013100000|2024-12-01 00:31:40|93.75|93.35|93.7|93.3|93.75|93.35|93.69|93.29|7
1733013110000|2024-12-01 00:31:50|93.71|93.31|93.7|93.3|93.72|93.32|93.69|93.29|10
1733013120000|2024-12-01 00:32:00|93.69|93.29|93.64|93.24|93.69|93.29|93.6|93.2|14
1733013130000|2024-12-01 00:32:10|93.65|93.25|93.74|93.34|93.76|93.36|93.65|93.25|11
1733013140000|2024-12-01 00:32:20|93.75|93.35|93.9|93.5|93.9|93.5|93.75|93.35|15
1733013150000|2024-12-01 00:32:30|93.89|93.49|93.76|93.36|93.89|93.49|93.75|93.35|16
1733013160000|2024-12-01 00:32:40|93.77|93.37|93.74|93.34|93.77|93.37|93.74|93.34|10
1733013170000|2024-12-01 00:32:50|93.75|93.35|93.74|93.34|93.76|93.36|93.72|93.32|9
1733013180000|2024-12-01 00:33:00|93.73|93.33|93.73|93.33|93.75|93.35|93.71|93.31|18
1733013190000|2024-12-01 00:33:10|93.74|93.34|93.71|93.31|93.77|93.37|93.71|93.31|19
1733013200000|2024-12-01 00:33:20|93.72|93.32|93.79|93.39|93.8|93.4|93.72|93.32|10
1733013210000|2024-12-01 00:33:30|93.8|93.4|93.89|93.49|93.89|93.49|93.8|93.4|17
1733013220000|2024-12-01 00:33:40|93.91|93.51|93.91|93.51|93.93|93.53|93.91|93.51|9
1733013230000|2024-12-01 00:33:50|93.89|93.49|93.86|93.46|93.89|93.49|93.86|93.46|9
1733013240000|2024-12-01 00:34:00|93.85|93.45|93.85|93.45|93.85|93.45|93.83|93.43|5
1733013250000|2024-12-01 00:34:10|93.86|93.46|93.83|93.43|93.86|93.46|93.83|93.43|4
1733013260000|2024-12-01 00:34:20|93.82|93.42|93.81|93.41|93.82|93.42|93.8|93.4|5
1733013270000|2024-12-01 00:34:30|93.82|93.42|93.88|93.48|93.88|93.48|93.82|93.42|15
1733013280000|2024-12-01 00:34:40|93.87|93.47|93.86|93.46|93.89|93.49|93.84|93.44|20
1733013290000|2024-12-01 00:34:50|93.85|93.45|93.86|93.46|93.86|93.46|93.84|93.44|4
1733013300000|2024-12-01 00:35:00|93.85|93.45|93.73|93.33|93.85|93.45|93.71|93.31|15
1733013310000|2024-12-01 00:35:10|93.74|93.34|93.66|93.26|93.74|93.34|93.66|93.26|21
1733013320000|2024-12-01 00:35:20|93.67|93.27|93.7|93.3|93.74|93.34|93.67|93.27|19
1733013330000|2024-12-01 00:35:30|93.71|93.31|93.77|93.37|93.77|93.37|93.71|93.31|9
1733013340000|2024-12-01 00:35:40|93.76|93.36|93.69|93.29|93.76|93.36|93.68|93.28|14
1733013350000|2024-12-01 00:35:50|93.68|93.28|93.73|93.33|93.74|93.34|93.67|93.27|13
1733013360000|2024-12-01 00:36:00|93.74|93.34|93.62|93.22|93.74|93.34|93.62|93.22|15
1733013370000|2024-12-01 00:36:10|93.63|93.23|93.64|93.24|93.66|93.26|93.62|93.22|11
1733013380000|2024-12-01 00:36:20|93.65|93.25|93.59|93.19|93.65|93.25|93.58|93.18|16
1733013390000|2024-12-01 00:36:30|93.58|93.18|93.55|93.15|93.59|93.19|93.54|93.14|13
1733013400000|2024-12-01 00:36:40|93.56|93.16|93.55|93.15|93.57|93.17|93.53|93.13|10
1733013410000|2024-12-01 00:36:50|93.54|93.14|93.43|93.03|93.54|93.14|93.42|93.02|19
1733013420000|2024-12-01 00:37:00|93.42|93.02|93.44|93.04|93.45|93.05|93.4|93|8
1733013430000|2024-12-01 00:37:10|93.46|93.06|93.38|92.98|93.46|93.06|93.36|92.96|17
1733013440000|2024-12-01 00:37:20|93.37|92.97|93.29|92.89|93.37|92.97|93.29|92.89|14
1733013450000|2024-12-01 00:37:30|93.3|92.9|93.34|92.94|93.35|92.95|93.29|92.89|26
1733013460000|2024-12-01 00:37:40|93.33|92.93|93.32|92.92|93.35|92.95|93.32|92.92|9
1733013470000|2024-12-01 00:37:50|93.31|92.91|93.29|92.89|93.32|92.92|93.28|92.88|16
1733013480000|2024-12-01 00:38:00|93.28|92.88|93.34|92.94|93.36|92.96|93.28|92.88|15
1733013490000|2024-12-01 00:38:10|93.35|92.95|93.35|92.95|93.37|92.97|93.32|92.92|14
1733013500000|2024-12-01 00:38:20|93.37|92.97|93.33|92.93|93.4|93|93.33|92.93|15
1733013510000|2024-12-01 00:38:30|93.32|92.92|93.14|92.74|93.32|92.92|93.11|92.71|22
1733013520000|2024-12-01 00:38:40|93.15|92.75|93.14|92.74|93.16|92.76|93.12|92.72|13
1733013530000|2024-12-01 00:38:50|93.13|92.73|93.14|92.74|93.16|92.76|93.13|92.73|11
1733013540000|2024-12-01 00:39:00|93.15|92.75|93.18|92.78|93.18|92.78|93.15|92.75|8
1733013550000|2024-12-01 00:39:10|93.19|92.79|93.3|92.9|93.3|92.9|93.19|92.79|7
1733013560000|2024-12-01 00:39:20|93.32|92.92|93.29|92.89|93.32|92.92|93.29|92.89|13
1733013570000|2024-12-01 00:39:30|93.28|92.88|93.26|92.86|93.28|92.88|93.23|92.83|12
1733013580000|2024-12-01 00:39:40|93.25|92.85|93.32|92.92|93.32|92.92|93.25|92.85|15
1733013590000|2024-12-01 00:39:50|93.33|92.93|93.33|92.93|93.35|92.95|93.31|92.91|8
1733013600000|2024-12-01 00:40:00|93.32|92.92|93.36|92.96|93.36|92.96|93.32|92.92|14
1733013610000|2024-12-01 00:40:10|93.35|92.95|93.31|92.91|93.35|92.95|93.3|92.9|7
1733013620000|2024-12-01 00:40:20|93.27|92.87|93.25|92.85|93.27|92.87|93.25|92.85|17
1733013630000|2024-12-01 00:40:30|93.24|92.84|93.21|92.81|93.25|92.85|93.21|92.81|10
1733013640000|2024-12-01 00:40:40|93.22|92.82|93.15|92.75|93.22|92.82|93.14|92.74|15
1733013650000|2024-12-01 00:40:50|93.16|92.76|93.12|92.72|93.18|92.78|93.12|92.72|16
1733013660000|2024-12-01 00:41:00|93.11|92.71|93.04|92.64|93.11|92.71|93.01|92.61|15
1733013670000|2024-12-01 00:41:10|93.03|92.63|93.11|92.71|93.15|92.75|93.03|92.63|18
1733013680000|2024-12-01 00:41:20|93.1|92.7|93.03|92.63|93.13|92.73|93.03|92.63|18
1733013690000|2024-12-01 00:41:30|93.04|92.64|92.99|92.59|93.08|92.68|92.99|92.59|17
1733013700000|2024-12-01 00:41:40|92.98|92.58|92.91|92.51|92.98|92.58|92.86|92.46|20
1733013710000|2024-12-01 00:41:50|92.9|92.5|92.87|92.47|92.9|92.5|92.86|92.46|12
1733013720000|2024-12-01 00:42:00|92.86|92.46|92.86|92.46|92.87|92.47|92.82|92.42|14
1733013730000|2024-12-01 00:42:10|92.9|92.5|92.87|92.47|92.94|92.54|92.86|92.46|21
1733013740000|2024-12-01 00:42:20|92.88|92.48|92.87|92.47|92.89|92.49|92.83|92.43|15
1733013750000|2024-12-01 00:42:30|92.86|92.46|92.9|92.5|92.91|92.51|92.84|92.44|16
1733013760000|2024-12-01 00:42:40|92.88|92.48|92.97|92.57|92.97|92.57|92.88|92.48|18
1733013770000|2024-12-01 00:42:50|92.96|92.56|92.89|92.49|92.97|92.57|92.89|92.49|16
1733013780000|2024-12-01 00:43:00|92.88|92.48|92.87|92.47|92.93|92.53|92.87|92.47|11
1733013790000|2024-12-01 00:43:10|92.86|92.46|92.85|92.45|92.88|92.48|92.84|92.44|14
1733013800000|2024-12-01 00:43:20|92.84|92.44|92.79|92.39|92.85|92.45|92.79|92.39|10
1733013810000|2024-12-01 00:43:30|92.8|92.4|92.81|92.41|92.84|92.44|92.79|92.39|20
1733013820000|2024-12-01 00:43:40|92.8|92.4|92.78|92.38|92.84|92.44|92.78|92.38|15
1733013830000|2024-12-01 00:43:50|92.79|92.39|92.74|92.34|92.82|92.42|92.74|92.34|13
1733013840000|2024-12-01 00:44:00|92.75|92.35|92.71|92.31|92.75|92.35|92.71|92.31|7
1733013850000|2024-12-01 00:44:10|92.72|92.32|92.71|92.31|92.74|92.34|92.71|92.31|8
1733013860000|2024-12-01 00:44:20|92.72|92.32|92.88|92.48|92.88|92.48|92.71|92.31|17
1733013870000|2024-12-01 00:44:30|92.87|92.47|92.94|92.54|92.94|92.54|92.87|92.47|23
1733013880000|2024-12-01 00:44:40|92.95|92.55|92.96|92.56|92.96|92.56|92.92|92.52|18
1733013890000|2024-12-01 00:44:50|92.97|92.57|93|92.6|93|92.6|92.97|92.57|4
1733013900000|2024-12-01 00:45:00|92.99|92.59|93.04|92.64|93.04|92.64|92.96|92.56|17
1733013910000|2024-12-01 00:45:10|93.05|92.65|93.07|92.67|93.14|92.74|93.05|92.65|15
1733013920000|2024-12-01 00:45:20|93.08|92.68|93.16|92.76|93.16|92.76|93.08|92.68|14
1733013930000|2024-12-01 00:45:30|93.15|92.75|93.23|92.83|93.25|92.85|93.14|92.74|16
1733013940000|2024-12-01 00:45:40|93.22|92.82|93.18|92.78|93.23|92.83|93.17|92.77|13
1733013950000|2024-12-01 00:45:50|93.17|92.77|93.17|92.77|93.18|92.78|93.14|92.74|12
1733013960000|2024-12-01 00:46:00|93.16|92.76|93.12|92.72|93.16|92.76|93.09|92.69|17
1733013970000|2024-12-01 00:46:10|93.11|92.71|93.05|92.65|93.11|92.71|93|92.6|18
1733013980000|2024-12-01 00:46:20|93.04|92.64|93.12|92.72|93.15|92.75|93.03|92.63|16
1733013990000|2024-12-01 00:46:30|93.13|92.73|93.05|92.65|93.13|92.73|93.05|92.65|15
1733014000000|2024-12-01 00:46:40|93.06|92.66|93.05|92.65|93.06|92.66|93.01|92.61|15
1733014010000|2024-12-01 00:46:50|93.06|92.66|93.21|92.81|93.21|92.81|93.06|92.66|15
1733014020000|2024-12-01 00:47:00|93.22|92.82|93.25|92.85|93.25|92.85|93.18|92.78|12
1733014030000|2024-12-01 00:47:10|93.24|92.84|93.21|92.81|93.24|92.84|93.13|92.73|20
1733014040000|2024-12-01 00:47:20|93.22|92.82|93.16|92.76|93.24|92.84|93.14|92.74|17
1733014050000|2024-12-01 00:47:30|93.15|92.75|93.17|92.77|93.17|92.77|93.12|92.72|11
1733014060000|2024-12-01 00:47:40|93.18|92.78|93.14|92.74|93.24|92.84|93.14|92.74|17
1733014070000|2024-12-01 00:47:50|93.15|92.75|93.07|92.67|93.15|92.75|93.07|92.67|13
1733014080000|2024-12-01 00:48:00|93.06|92.66|93.16|92.76|93.17|92.77|93.02|92.62|17
1733014090000|2024-12-01 00:48:10|93.17|92.77|93.21|92.81|93.26|92.86|93.16|92.76|17
1733014100000|2024-12-01 00:48:20|93.18|92.78|93.13|92.73|93.18|92.78|93.13|92.73|14
1733014110000|2024-12-01 00:48:30|93.12|92.72|92.97|92.57|93.12|92.72|92.94|92.54|20
1733014120000|2024-12-01 00:48:40|92.99|92.59|93.07|92.67|93.1|92.7|92.99|92.59|17
1733014130000|2024-12-01 00:48:50|93.09|92.69|93.15|92.75|93.15|92.75|93.08|92.68|21
1733014140000|2024-12-01 00:49:00|93.14|92.74|93.07|92.67|93.15|92.75|93.06|92.66|18
1733014150000|2024-12-01 00:49:10|93.06|92.66|93.05|92.65|93.07|92.67|92.97|92.57|21
1733014160000|2024-12-01 00:49:20|93.06|92.66|93.04|92.64|93.07|92.67|93.01|92.61|15
1733014170000|2024-12-01 00:49:30|93.06|92.66|93.25|92.85|93.25|92.85|93.06|92.66|24
1733014180000|2024-12-01 00:49:40|93.24|92.84|93.25|92.85|93.28|92.88|93.23|92.83|19
1733014190000|2024-12-01 00:49:50|93.26|92.86|93.25|92.85|93.31|92.91|93.25|92.85|15
1733014200000|2024-12-01 00:50:00|93.24|92.84|93.17|92.77|93.25|92.85|93.17|92.77|18
1733014210000|2024-12-01 00:50:10|93.16|92.76|93.12|92.72|93.16|92.76|93.08|92.68|20
1733014220000|2024-12-01 00:50:20|93.11|92.71|93.13|92.73|93.14|92.74|93.07|92.67|17
1733014230000|2024-12-01 00:50:30|93.12|92.72|93.09|92.69|93.12|92.72|93.08|92.68|13
1733014240000|2024-12-01 00:50:40|93.12|92.72|93.09|92.69|93.16|92.76|93.09|92.69|24
1733014250000|2024-12-01 00:50:50|93.1|92.7|93.13|92.73|93.13|92.73|93.08|92.68|19
1733014260000|2024-12-01 00:51:00|93.14|92.74|93.15|92.75|93.16|92.76|93.08|92.68|19
1733014270000|2024-12-01 00:51:10|93.14|92.74|93.16|92.76|93.18|92.78|93.13|92.73|14
1733014280000|2024-12-01 00:51:20|93.17|92.77|93.18|92.78|93.2|92.8|93.15|92.75|18
1733014290000|2024-12-01 00:51:30|93.19|92.79|93.18|92.78|93.21|92.81|93.15|92.75|23
1733014300000|2024-12-01 00:51:40|93.17|92.77|93.19|92.79|93.21|92.81|93.17|92.77|21
1733014310000|2024-12-01 00:51:50|93.18|92.78|93.14|92.74|93.22|92.82|93.14|92.74|18
1733014320000|2024-12-01 00:52:00|93.13|92.73|92.93|92.53|93.13|92.73|92.93|92.53|15
1733014330000|2024-12-01 00:52:10|92.92|92.52|92.94|92.54|92.99|92.59|92.92|92.52|23
1733014340000|2024-12-01 00:52:20|92.95|92.55|93.04|92.64|93.06|92.66|92.95|92.55|22
1733014350000|2024-12-01 00:52:30|93.03|92.63|93.04|92.64|93.04|92.64|93.02|92.62|10
1733014360000|2024-12-01 00:52:40|93.05|92.65|93.14|92.74|93.15|92.75|93.05|92.65|18
1733014370000|2024-12-01 00:52:50|93.15|92.75|93.07|92.67|93.15|92.75|93.07|92.67|10
1733014380000|2024-12-01 00:53:00|93.06|92.66|93.16|92.76|93.16|92.76|93.06|92.66|18
1733014390000|2024-12-01 00:53:10|93.17|92.77|93.19|92.79|93.19|92.79|93.14|92.74|17
1733014400000|2024-12-01 00:53:20|93.18|92.78|93.25|92.85|93.25|92.85|93.16|92.76|17
1733014410000|2024-12-01 00:53:30|93.26|92.86|93.37|92.97|93.39|92.99|93.26|92.86|17
1733014420000|2024-12-01 00:53:40|93.35|92.95|93.37|92.97|93.38|92.98|93.35|92.95|13
1733014430000|2024-12-01 00:53:50|93.36|92.96|93.37|92.97|93.38|92.98|93.34|92.94|19
1733014440000|2024-12-01 00:54:00|93.36|92.96|93.22|92.82|93.36|92.96|93.21|92.81|18
1733014450000|2024-12-01 00:54:10|93.21|92.81|93.22|92.82|93.23|92.83|93.17|92.77|16
1733014460000|2024-12-01 00:54:20|93.21|92.81|93.25|92.85|93.25|92.85|93.21|92.81|17
1733014470000|2024-12-01 00:54:30|93.24|92.84|93.24|92.84|93.27|92.87|93.22|92.82|17
1733014480000|2024-12-01 00:54:40|93.23|92.83|93.22|92.82|93.23|92.83|93.17|92.77|9
1733014490000|2024-12-01 00:54:50|93.2|92.8|93.21|92.81|93.22|92.82|93.19|92.79|8
1733014500000|2024-12-01 00:55:00|93.19|92.79|93.12|92.72|93.22|92.82|93.11|92.71|17
1733014510000|2024-12-01 00:55:10|93.13|92.73|93.04|92.64|93.13|92.73|93.04|92.64|18
1733014520000|2024-12-01 00:55:20|93.02|92.62|92.97|92.57|93.04|92.64|92.97|92.57|14
1733014530000|2024-12-01 00:55:30|92.96|92.56|93.01|92.61|93.03|92.63|92.96|92.56|19
1733014540000|2024-12-01 00:55:40|93|92.6|93.03|92.63|93.06|92.66|93|92.6|23
1733014550000|2024-12-01 00:55:50|93.02|92.62|93.1|92.7|93.1|92.7|93.02|92.62|17
1733014560000|2024-12-01 00:56:00|93.12|92.72|93.15|92.75|93.15|92.75|93.09|92.69|15
1733014570000|2024-12-01 00:56:10|93.16|92.76|93.2|92.8|93.22|92.82|93.16|92.76|11
1733014580000|2024-12-01 00:56:20|93.22|92.82|93.12|92.72|93.23|92.83|93.11|92.71|20
1733014590000|2024-12-01 00:56:30|93.11|92.71|93.12|92.72|93.13|92.73|93.06|92.66|11
1733014600000|2024-12-01 00:56:40|93.1|92.7|93.15|92.75|93.16|92.76|93.1|92.7|18
1733014610000|2024-12-01 00:56:50|93.14|92.74|93.11|92.71|93.14|92.74|93.08|92.68|16
1733014620000|2024-12-01 00:57:00|93.12|92.72|93.01|92.61|93.13|92.73|93.01|92.61|18
1733014630000|2024-12-01 00:57:10|93|92.6|92.96|92.56|93|92.6|92.9|92.5|23
1733014640000|2024-12-01 00:57:20|92.97|92.57|92.97|92.57|92.99|92.59|92.94|92.54|15
1733014650000|2024-12-01 00:57:30|92.96|92.56|92.85|92.45|92.97|92.57|92.85|92.45|14
1733014660000|2024-12-01 00:57:40|92.86|92.46|92.89|92.49|92.91|92.51|92.85|92.45|10
1733014670000|2024-12-01 00:57:50|92.88|92.48|92.84|92.44|92.89|92.49|92.84|92.44|18
1733014680000|2024-12-01 00:58:00|92.83|92.43|92.85|92.45|92.9|92.5|92.82|92.42|24
1733014690000|2024-12-01 00:58:10|92.87|92.47|92.82|92.42|92.94|92.54|92.82|92.42|17
1733014700000|2024-12-01 00:58:20|92.83|92.43|92.85|92.45|92.86|92.46|92.82|92.42|12
1733014710000|2024-12-01 00:58:30|92.84|92.44|92.81|92.41|92.84|92.44|92.79|92.39|12
1733014720000|2024-12-01 00:58:40|92.83|92.43|92.79|92.39|92.84|92.44|92.79|92.39|11
1733014730000|2024-12-01 00:58:50|92.81|92.41|92.7|92.3|92.84|92.44|92.7|92.3|17
1733014740000|2024-12-01 00:59:00|92.69|92.29|92.78|92.38|92.81|92.41|92.69|92.29|19
1733014750000|2024-12-01 00:59:10|92.77|92.37|92.76|92.36|92.79|92.39|92.75|92.35|22
1733014760000|2024-12-01 00:59:20|92.75|92.35|92.75|92.35|92.8|92.4|92.74|92.34|15
1733014770000|2024-12-01 00:59:30|92.74|92.34|92.68|92.28|92.76|92.36|92.66|92.26|21
1733014780000|2024-12-01 00:59:40|92.69|92.29|92.47|92.07|92.74|92.34|92.44|92.04|16
1733014790000|2024-12-01 00:59:50|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|18
1733014800000|2024-12-01 01:00:00|92.53|92.13|92.56|92.16|92.56|92.16|92.5|92.1|17
1733014810000|2024-12-01 01:00:10|92.55|92.15|92.61|92.21|92.61|92.21|92.53|92.13|16
1733014820000|2024-12-01 01:00:20|92.62|92.22|92.61|92.21|92.67|92.27|92.6|92.2|21
1733014830000|2024-12-01 01:00:30|92.6|92.2|92.67|92.27|92.67|92.27|92.57|92.17|19
1733014840000|2024-12-01 01:00:40|92.68|92.28|92.77|92.37|92.77|92.37|92.67|92.27|18
1733014850000|2024-12-01 01:00:50|92.79|92.39|92.85|92.45|92.88|92.48|92.79|92.39|18
1733014860000|2024-12-01 01:01:00|92.83|92.43|92.75|92.35|92.85|92.45|92.75|92.35|23
1733014870000|2024-12-01 01:01:10|92.76|92.36|92.76|92.36|92.78|92.38|92.74|92.34|13
1733014880000|2024-12-01 01:01:20|92.75|92.35|92.78|92.38|92.79|92.39|92.74|92.34|17
1733014890000|2024-12-01 01:01:30|92.79|92.39|92.78|92.38|92.84|92.44|92.77|92.37|15
1733014900000|2024-12-01 01:01:40|92.79|92.39|92.93|92.53|92.93|92.53|92.79|92.39|17
1733014910000|2024-12-01 01:01:50|92.94|92.54|92.96|92.56|92.96|92.56|92.9|92.5|15
1733014920000|2024-12-01 01:02:00|92.97|92.57|92.9|92.5|93|92.6|92.9|92.5|18
1733014930000|2024-12-01 01:02:10|92.92|92.52|92.83|92.43|92.93|92.53|92.83|92.43|13
1733014940000|2024-12-01 01:02:20|92.84|92.44|92.91|92.51|92.91|92.51|92.84|92.44|18
1733014950000|2024-12-01 01:02:30|92.86|92.46|92.56|92.16|92.87|92.47|92.55|92.15|19
1733014960000|2024-12-01 01:02:40|92.55|92.15|92.51|92.11|92.55|92.15|92.47|92.07|20
1733014970000|2024-12-01 01:02:50|92.52|92.12|92.6|92.2|92.61|92.21|92.51|92.11|23
1733014980000|2024-12-01 01:03:00|92.59|92.19|92.56|92.16|92.66|92.26|92.56|92.16|17
1733014990000|2024-12-01 01:03:10|92.57|92.17|92.68|92.28|92.69|92.29|92.56|92.16|18
1733015000000|2024-12-01 01:03:20|92.66|92.26|92.65|92.25|92.71|92.31|92.63|92.23|15
1733015010000|2024-12-01 01:03:30|92.64|92.24|92.65|92.25|92.71|92.31|92.64|92.24|20
1733015020000|2024-12-01 01:03:40|92.66|92.26|92.7|92.3|92.7|92.3|92.64|92.24|16
1733015030000|2024-12-01 01:03:50|92.71|92.31|92.69|92.29|92.71|92.31|92.64|92.24|14
1733015040000|2024-12-01 01:04:00|92.68|92.28|92.62|92.22|92.69|92.29|92.62|92.22|16
1733015050000|2024-12-01 01:04:10|92.61|92.21|92.3|91.9|92.61|92.21|92.27|91.87|21
1733015060000|2024-12-01 01:04:20|92.31|91.91|92.28|91.88|92.34|91.94|92.23|91.83|24
1733015070000|2024-12-01 01:04:30|92.27|91.87|92.3|91.9|92.32|91.92|92.27|91.87|26
1733015080000|2024-12-01 01:04:40|92.28|91.88|92.23|91.83|92.29|91.89|92.21|91.81|21
1733015090000|2024-12-01 01:04:50|92.24|91.84|92.27|91.87|92.28|91.88|92.22|91.82|20
1733015100000|2024-12-01 01:05:00|92.28|91.88|92.35|91.95|92.35|91.95|92.28|91.88|24
1733015110000|2024-12-01 01:05:10|92.36|91.96|92.34|91.94|92.38|91.98|92.32|91.92|21
1733015120000|2024-12-01 01:05:20|92.33|91.93|92.41|92.01|92.43|92.03|92.3|91.9|16
1733015130000|2024-12-01 01:05:30|92.4|92|92.34|91.94|92.43|92.03|92.34|91.94|23
1733015140000|2024-12-01 01:05:40|92.33|91.93|92.35|91.95|92.37|91.97|92.33|91.93|26
1733015150000|2024-12-01 01:05:50|92.34|91.94|92.3|91.9|92.34|91.94|92.29|91.89|22
1733015160000|2024-12-01 01:06:00|92.31|91.91|92.24|91.84|92.31|91.91|92.23|91.83|17
1733015170000|2024-12-01 01:06:10|92.23|91.83|92.26|91.86|92.28|91.88|92.22|91.82|16
1733015180000|2024-12-01 01:06:20|92.27|91.87|92.28|91.88|92.3|91.9|92.25|91.85|19
1733015190000|2024-12-01 01:06:30|92.29|91.89|92.34|91.94|92.34|91.94|92.2|91.8|25
1733015200000|2024-12-01 01:06:40|92.35|91.95|92.32|91.92|92.35|91.95|92.3|91.9|21
1733015210000|2024-12-01 01:06:50|92.31|91.91|92.22|91.82|92.32|91.92|92.22|91.82|23
1733015220000|2024-12-01 01:07:00|92.24|91.84|92.26|91.86|92.27|91.87|92.21|91.81|17
1733015230000|2024-12-01 01:07:10|92.27|91.87|92.26|91.86|92.31|91.91|92.26|91.86|20
1733015240000|2024-12-01 01:07:20|92.25|91.85|92.39|91.99|92.4|92|92.25|91.85|24
1733015250000|2024-12-01 01:07:30|92.41|92.01|92.45|92.05|92.46|92.06|92.39|91.99|17
1733015260000|2024-12-01 01:07:40|92.43|92.03|92.45|92.05|92.45|92.05|92.35|91.95|20
1733015270000|2024-12-01 01:07:50|92.44|92.04|92.55|92.15|92.55|92.15|92.44|92.04|15
1733015280000|2024-12-01 01:08:00|92.54|92.14|92.54|92.14|92.61|92.21|92.54|92.14|14
1733015290000|2024-12-01 01:08:10|92.52|92.12|92.53|92.13|92.54|92.14|92.48|92.08|20
1733015300000|2024-12-01 01:08:20|92.54|92.14|92.56|92.16|92.56|92.16|92.48|92.08|21
1733015310000|2024-12-01 01:08:30|92.57|92.17|92.57|92.17|92.58|92.18|92.53|92.13|14
1733015320000|2024-12-01 01:08:40|92.58|92.18|92.53|92.13|92.59|92.19|92.52|92.12|21
1733015330000|2024-12-01 01:08:50|92.54|92.14|92.56|92.16|92.59|92.19|92.54|92.14|17
1733015340000|2024-12-01 01:09:00|92.55|92.15|92.61|92.21|92.61|92.21|92.55|92.15|25
1733015350000|2024-12-01 01:09:10|92.62|92.22|92.59|92.19|92.64|92.24|92.59|92.19|14
1733015360000|2024-12-01 01:09:20|92.6|92.2|92.52|92.12|92.6|92.2|92.52|92.12|19
1733015370000|2024-12-01 01:09:30|92.53|92.13|92.45|92.05|92.56|92.16|92.43|92.03|22
1733015380000|2024-12-01 01:09:40|92.44|92.04|92.42|92.02|92.47|92.07|92.42|92.02|13
1733015390000|2024-12-01 01:09:50|92.43|92.03|92.45|92.05|92.46|92.06|92.43|92.03|22
1733015400000|2024-12-01 01:10:00|92.46|92.06|92.55|92.15|92.56|92.16|92.45|92.05|16
1733015410000|2024-12-01 01:10:10|92.56|92.16|92.56|92.16|92.58|92.18|92.55|92.15|13
1733015420000|2024-12-01 01:10:20|92.54|92.14|92.55|92.15|92.56|92.16|92.44|92.04|24
1733015430000|2024-12-01 01:10:30|92.54|92.14|92.43|92.03|92.55|92.15|92.41|92.01|22
1733015440000|2024-12-01 01:10:40|92.42|92.02|92.43|92.03|92.44|92.04|92.34|91.94|20
1733015450000|2024-12-01 01:10:50|92.42|92.02|92.37|91.97|92.43|92.03|92.35|91.95|18
1733015460000|2024-12-01 01:11:00|92.38|91.98|92.3|91.9|92.41|92.01|92.27|91.87|24
1733015470000|2024-12-01 01:11:10|92.31|91.91|92.39|91.99|92.39|91.99|92.31|91.91|24
1733015480000|2024-12-01 01:11:20|92.38|91.98|92.36|91.96|92.41|92.01|92.31|91.91|25
1733015490000|2024-12-01 01:11:30|92.35|91.95|92.44|92.04|92.44|92.04|92.34|91.94|18
1733015500000|2024-12-01 01:11:40|92.43|92.03|92.41|92.01|92.46|92.06|92.4|92|18
1733015510000|2024-12-01 01:11:50|92.42|92.02|92.4|92|92.42|92.02|92.38|91.98|13
1733015520000|2024-12-01 01:12:00|92.39|91.99|92.39|91.99|92.47|92.07|92.38|91.98|28
1733015530000|2024-12-01 01:12:10|92.38|91.98|92.46|92.06|92.47|92.07|92.38|91.98|18
1733015540000|2024-12-01 01:12:20|92.45|92.05|92.46|92.06|92.47|92.07|92.43|92.03|17
1733015550000|2024-12-01 01:12:30|92.45|92.05|92.41|92.01|92.45|92.05|92.37|91.97|17
1733015560000|2024-12-01 01:12:40|92.42|92.02|92.21|91.81|92.42|92.02|92.21|91.81|23
1733015570000|2024-12-01 01:12:50|92.19|91.79|92.26|91.86|92.26|91.86|92.17|91.77|18
1733015580000|2024-12-01 01:13:00|92.25|91.85|92.19|91.79|92.25|91.85|92.19|91.79|16
1733015590000|2024-12-01 01:13:10|92.2|91.8|92.25|91.85|92.26|91.86|92.2|91.8|14
1733015600000|2024-12-01 01:13:20|92.27|91.87|92.25|91.85|92.28|91.88|92.22|91.82|22
1733015610000|2024-12-01 01:13:30|92.24|91.84|92.17|91.77|92.25|91.85|92.17|91.77|13
1733015620000|2024-12-01 01:13:40|92.16|91.76|92.12|91.72|92.16|91.76|92.12|91.72|17
1733015630000|2024-12-01 01:13:50|92.13|91.73|92.05|91.65|92.14|91.74|92.04|91.64|15
1733015640000|2024-12-01 01:14:00|92.04|91.64|92.09|91.69|92.1|91.7|92.03|91.63|21
1733015650000|2024-12-01 01:14:10|92.1|91.7|92.12|91.72|92.13|91.73|92.09|91.69|17
1733015660000|2024-12-01 01:14:20|92.14|91.74|92.25|91.85|92.26|91.86|92.13|91.73|13
1733015670000|2024-12-01 01:14:30|92.26|91.86|92.28|91.88|92.28|91.88|92.23|91.83|13
1733015680000|2024-12-01 01:14:40|92.3|91.9|92.21|91.81|92.3|91.9|92.2|91.8|15
1733015690000|2024-12-01 01:14:50|92.2|91.8|92.23|91.83|92.24|91.84|92.2|91.8|19
1733015700000|2024-12-01 01:15:00|92.22|91.82|92.11|91.71|92.24|91.84|92.11|91.71|19
1733015710000|2024-12-01 01:15:10|92.12|91.72|92.05|91.65|92.13|91.73|92.04|91.64|16
1733015720000|2024-12-01 01:15:20|92.04|91.64|91.96|91.56|92.04|91.64|91.95|91.55|17
1733015730000|2024-12-01 01:15:30|91.95|91.55|91.9|91.5|91.96|91.56|91.87|91.47|21
1733015740000|2024-12-01 01:15:40|91.94|91.54|91.96|91.56|91.97|91.57|91.92|91.52|22
1733015750000|2024-12-01 01:15:50|91.97|91.57|91.91|91.51|92.01|91.61|91.91|91.51|16
1733015760000|2024-12-01 01:16:00|91.93|91.53|91.93|91.53|91.94|91.54|91.9|91.5|13
1733015770000|2024-12-01 01:16:10|91.91|91.51|92.03|91.63|92.04|91.64|91.9|91.5|19
1733015780000|2024-12-01 01:16:20|92.04|91.64|91.97|91.57|92.07|91.67|91.97|91.57|13
1733015790000|2024-12-01 01:16:30|91.99|91.59|91.96|91.56|92.01|91.61|91.94|91.54|15
1733015800000|2024-12-01 01:16:40|91.95|91.55|91.94|91.54|91.96|91.56|91.91|91.51|16
1733015810000|2024-12-01 01:16:50|91.96|91.56|91.95|91.55|92.02|91.62|91.95|91.55|17
1733015820000|2024-12-01 01:17:00|91.94|91.54|91.9|91.5|91.95|91.55|91.9|91.5|17
1733015830000|2024-12-01 01:17:10|91.89|91.49|91.93|91.53|91.94|91.54|91.86|91.46|22
1733015840000|2024-12-01 01:17:20|91.94|91.54|91.91|91.51|91.94|91.54|91.87|91.47|19
1733015850000|2024-12-01 01:17:30|91.93|91.53|91.87|91.47|91.93|91.53|91.87|91.47|12
1733015860000|2024-12-01 01:17:40|91.88|91.48|91.89|91.49|91.89|91.49|91.86|91.46|10
1733015870000|2024-12-01 01:17:50|91.92|91.52|91.86|91.46|91.92|91.52|91.85|91.45|21
1733015880000|2024-12-01 01:18:00|91.87|91.47|91.86|91.46|91.87|91.47|91.83|91.43|15
1733015890000|2024-12-01 01:18:10|91.85|91.45|91.85|91.45|91.86|91.46|91.81|91.41|16
1733015900000|2024-12-01 01:18:20|91.86|91.46|91.91|91.51|91.91|91.51|91.86|91.46|9
1733015910000|2024-12-01 01:18:30|91.89|91.49|91.84|91.44|91.89|91.49|91.84|91.44|12
1733015920000|2024-12-01 01:18:40|91.85|91.45|91.93|91.53|91.93|91.53|91.83|91.43|15
1733015930000|2024-12-01 01:18:50|91.91|91.51|91.82|91.42|91.92|91.52|91.82|91.42|15
1733015940000|2024-12-01 01:19:00|91.83|91.43|91.79|91.39|91.83|91.43|91.71|91.31|19
1733015950000|2024-12-01 01:19:10|91.8|91.4|91.85|91.45|91.85|91.45|91.8|91.4|18
1733015960000|2024-12-01 01:19:20|91.86|91.46|91.84|91.44|91.86|91.46|91.77|91.37|23
1733015970000|2024-12-01 01:19:30|91.83|91.43|91.82|91.42|91.86|91.46|91.81|91.41|18
1733015980000|2024-12-01 01:19:40|91.83|91.43|91.95|91.55|91.96|91.56|91.83|91.43|21
1733015990000|2024-12-01 01:19:50|91.94|91.54|91.88|91.48|91.96|91.56|91.88|91.48|15
1733016000000|2024-12-01 01:20:00|91.87|91.47|91.78|91.38|91.9|91.5|91.78|91.38|17
1733016010000|2024-12-01 01:20:10|91.76|91.36|91.82|91.42|91.82|91.42|91.73|91.33|20
1733016020000|2024-12-01 01:20:20|91.84|91.44|91.93|91.53|91.93|91.53|91.84|91.44|17
1733016030000|2024-12-01 01:20:30|91.94|91.54|91.9|91.5|91.96|91.56|91.9|91.5|12
1733016040000|2024-12-01 01:20:40|91.92|91.52|91.94|91.54|91.95|91.55|91.92|91.52|9
1733016050000|2024-12-01 01:20:50|91.93|91.53|91.88|91.48|91.93|91.53|91.85|91.45|14
1733016060000|2024-12-01 01:21:00|91.89|91.49|92.01|91.61|92.01|91.61|91.87|91.47|19
1733016070000|2024-12-01 01:21:10|92.02|91.62|92.04|91.64|92.11|91.71|92.02|91.62|13
1733016080000|2024-12-01 01:21:20|92.05|91.65|92.03|91.63|92.05|91.65|92.01|91.61|10
1733016090000|2024-12-01 01:21:30|92.02|91.62|92.01|91.61|92.04|91.64|92.01|91.61|14
1733016100000|2024-12-01 01:21:40|92.02|91.62|92|91.6|92.03|91.63|91.98|91.58|15
1733016110000|2024-12-01 01:21:50|92.01|91.61|92.05|91.65|92.05|91.65|92.01|91.61|9
1733016120000|2024-12-01 01:22:00|92.04|91.64|91.92|91.52|92.04|91.64|91.92|91.52|17
1733016130000|2024-12-01 01:22:10|91.93|91.53|92.01|91.61|92.01|91.61|91.92|91.52|13
1733016140000|2024-12-01 01:22:20|92|91.6|91.9|91.5|92.01|91.61|91.9|91.5|18
1733016150000|2024-12-01 01:22:30|91.89|91.49|91.92|91.52|91.92|91.52|91.89|91.49|11
1733016160000|2024-12-01 01:22:40|91.93|91.53|92|91.6|92|91.6|91.92|91.52|13
1733016170000|2024-12-01 01:22:50|92.01|91.61|92.05|91.65|92.05|91.65|92.01|91.61|11
1733016180000|2024-12-01 01:23:00|92.08|91.68|92.11|91.71|92.11|91.71|92.08|91.68|5
1733016190000|2024-12-01 01:23:10|92.12|91.72|92.21|91.81|92.21|91.81|92.12|91.72|11
1733016200000|2024-12-01 01:23:20|92.22|91.82|92.34|91.94|92.35|91.95|92.22|91.82|15
1733016210000|2024-12-01 01:23:30|92.35|91.95|92.34|91.94|92.39|91.99|92.33|91.93|13
1733016220000|2024-12-01 01:23:40|92.35|91.95|92.37|91.97|92.37|91.97|92.33|91.93|13
1733016230000|2024-12-01 01:23:50|92.38|91.98|92.41|92.01|92.41|92.01|92.38|91.98|12
1733016240000|2024-12-01 01:24:00|92.42|92.02|92.44|92.04|92.44|92.04|92.4|92|15
1733016250000|2024-12-01 01:24:10|92.45|92.05|92.49|92.09|92.49|92.09|92.45|92.05|11
1733016260000|2024-12-01 01:24:20|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|8
1733016270000|2024-12-01 01:24:30|92.46|92.06|92.46|92.06|92.47|92.07|92.44|92.04|8
1733016280000|2024-12-01 01:24:40|92.45|92.05|92.48|92.08|92.48|92.08|92.43|92.03|12
1733016290000|2024-12-01 01:24:50|92.46|92.06|92.47|92.07|92.47|92.07|92.43|92.03|6
1733016300000|2024-12-01 01:25:00|92.46|92.06|92.49|92.09|92.5|92.1|92.46|92.06|9
1733016310000|2024-12-01 01:25:10|92.48|92.08|92.43|92.03|92.5|92.1|92.42|92.02|13
1733016320000|2024-12-01 01:25:20|92.45|92.05|92.51|92.11|92.51|92.11|92.44|92.04|16
1733016330000|2024-12-01 01:25:30|92.52|92.12|92.54|92.14|92.54|92.14|92.51|92.11|12
1733016340000|2024-12-01 01:25:40|92.53|92.13|92.51|92.11|92.54|92.14|92.51|92.11|9
1733016350000|2024-12-01 01:25:50|92.52|92.12|92.49|92.09|92.54|92.14|92.48|92.08|9
1733016360000|2024-12-01 01:26:00|92.5|92.1|92.46|92.06|92.5|92.1|92.46|92.06|13
1733016370000|2024-12-01 01:26:10|92.45|92.05|92.46|92.06|92.47|92.07|92.44|92.04|15
1733016380000|2024-12-01 01:26:20|92.45|92.05|92.44|92.04|92.45|92.05|92.42|92.02|9
1733016390000|2024-12-01 01:26:30|92.43|92.03|92.51|92.11|92.53|92.13|92.43|92.03|12
1733016400000|2024-12-01 01:26:40|92.52|92.12|92.62|92.22|92.63|92.23|92.51|92.11|15
1733016410000|2024-12-01 01:26:50|92.63|92.23|92.61|92.21|92.63|92.23|92.59|92.19|7
1733016420000|2024-12-01 01:27:00|92.62|92.22|92.65|92.25|92.65|92.25|92.62|92.22|9
1733016430000|2024-12-01 01:27:10|92.66|92.26|92.7|92.3|92.7|92.3|92.66|92.26|10
1733016440000|2024-12-01 01:27:20|92.71|92.31|92.73|92.33|92.74|92.34|92.71|92.31|8
1733016450000|2024-12-01 01:27:30|92.74|92.34|92.75|92.35|92.75|92.35|92.74|92.34|2
1733016460000|2024-12-01 01:27:40|92.76|92.36|92.78|92.38|92.8|92.4|92.76|92.36|8
1733016470000|2024-12-01 01:27:50|92.79|92.39|92.8|92.4|92.8|92.4|92.77|92.37|12
1733016480000|2024-12-01 01:28:00|92.79|92.39|92.84|92.44|92.84|92.44|92.79|92.39|8
1733016490000|2024-12-01 01:28:10|92.83|92.43|92.84|92.44|92.84|92.44|92.82|92.42|4
1733016500000|2024-12-01 01:28:20|92.85|92.45|92.79|92.39|92.85|92.45|92.78|92.38|13
1733016510000|2024-12-01 01:28:30|92.8|92.4|92.8|92.4|92.81|92.41|92.79|92.39|7
1733016520000|2024-12-01 01:28:40|92.81|92.41|92.79|92.39|92.82|92.42|92.79|92.39|8
1733016530000|2024-12-01 01:28:50|92.78|92.38|92.75|92.35|92.8|92.4|92.72|92.32|11
1733016540000|2024-12-01 01:29:00|92.74|92.34|92.72|92.32|92.74|92.34|92.72|92.32|9
1733016550000|2024-12-01 01:29:10|92.71|92.31|92.75|92.35|92.75|92.35|92.7|92.3|13
1733016560000|2024-12-01 01:29:20|92.74|92.34|92.8|92.4|92.8|92.4|92.74|92.34|6
1733016570000|2024-12-01 01:29:30|92.81|92.41|92.83|92.43|92.83|92.43|92.81|92.41|7
1733016590000|2024-12-01 01:29:50|92.84|92.44|92.83|92.43|92.84|92.44|92.83|92.43|2
1733016600000|2024-12-01 01:30:00|92.81|92.41|92.88|92.48|92.88|92.48|92.8|92.4|11
1733016610000|2024-12-01 01:30:10|92.87|92.47|92.84|92.44|92.87|92.47|92.83|92.43|8
1733016620000|2024-12-01 01:30:20|92.85|92.45|92.87|92.47|92.88|92.48|92.84|92.44|9
1733016630000|2024-12-01 01:30:30|92.88|92.48|92.89|92.49|92.91|92.51|92.88|92.48|8
1733016640000|2024-12-01 01:30:40|92.88|92.48|92.82|92.42|92.89|92.49|92.82|92.42|12
1733016650000|2024-12-01 01:30:50|92.81|92.41|92.71|92.31|92.81|92.41|92.71|92.31|15
1733016660000|2024-12-01 01:31:00|92.72|92.32|92.76|92.36|92.76|92.36|92.71|92.31|17
1733016670000|2024-12-01 01:31:10|92.77|92.37|92.74|92.34|92.83|92.43|92.74|92.34|18
1733016680000|2024-12-01 01:31:20|92.73|92.33|92.79|92.39|92.79|92.39|92.73|92.33|10
1733016690000|2024-12-01 01:31:30|92.78|92.38|92.75|92.35|92.79|92.39|92.74|92.34|10
1733016700000|2024-12-01 01:31:40|92.74|92.34|92.8|92.4|92.81|92.41|92.74|92.34|11
1733016710000|2024-12-01 01:31:50|92.81|92.41|92.8|92.4|92.83|92.43|92.8|92.4|10
1733016720000|2024-12-01 01:32:00|92.81|92.41|92.75|92.35|92.82|92.42|92.75|92.35|11
1733016730000|2024-12-01 01:32:10|92.76|92.36|92.82|92.42|92.83|92.43|92.75|92.35|11
1733016740000|2024-12-01 01:32:20|92.83|92.43|92.8|92.4|92.83|92.43|92.78|92.38|13
1733016750000|2024-12-01 01:32:30|92.81|92.41|92.84|92.44|92.84|92.44|92.81|92.41|6
1733016760000|2024-12-01 01:32:40|92.83|92.43|92.84|92.44|92.84|92.44|92.82|92.42|6
1733016770000|2024-12-01 01:32:50|92.85|92.45|92.93|92.53|92.93|92.53|92.84|92.44|16
1733016780000|2024-12-01 01:33:00|92.94|92.54|93.05|92.65|93.05|92.65|92.94|92.54|18
1733016790000|2024-12-01 01:33:10|93.04|92.64|93.02|92.62|93.06|92.66|93.01|92.61|17
1733016800000|2024-12-01 01:33:20|93.03|92.63|93.05|92.65|93.05|92.65|93.03|92.63|3
1733016810000|2024-12-01 01:33:30|93.04|92.64|93.05|92.65|93.05|92.65|93.03|92.63|11
1733016820000|2024-12-01 01:33:40|93.06|92.66|93.13|92.73|93.13|92.73|93.06|92.66|15
1733016830000|2024-12-01 01:33:50|93.14|92.74|93.14|92.74|93.16|92.76|93.14|92.74|7
1733016840000|2024-12-01 01:34:00|93.15|92.75|93.19|92.79|93.19|92.79|93.15|92.75|2
1733016850000|2024-12-01 01:34:10|93.2|92.8|93.18|92.78|93.21|92.81|93.15|92.75|12
1733016860000|2024-12-01 01:34:20|93.17|92.77|93.16|92.76|93.19|92.79|93.15|92.75|13
1733016870000|2024-12-01 01:34:30|93.15|92.75|93.09|92.69|93.15|92.75|93.08|92.68|14
1733016880000|2024-12-01 01:34:40|93.05|92.65|93.03|92.63|93.05|92.65|93.02|92.62|7
1733016890000|2024-12-01 01:34:50|93.02|92.62|93.04|92.64|93.05|92.65|93.01|92.61|15
1733016900000|2024-12-01 01:35:00|93.05|92.65|93.1|92.7|93.12|92.72|93.05|92.65|12
1733016910000|2024-12-01 01:35:10|93.11|92.71|93.11|92.71|93.11|92.71|93.08|92.68|15
1733016920000|2024-12-01 01:35:20|93.1|92.7|93.08|92.68|93.11|92.71|93.08|92.68|9
1733016930000|2024-12-01 01:35:30|93.09|92.69|93.11|92.71|93.14|92.74|93.09|92.69|8
1733016940000|2024-12-01 01:35:40|93.12|92.72|93.13|92.73|93.17|92.77|93.11|92.71|10
1733016950000|2024-12-01 01:35:50|93.12|92.72|93.15|92.75|93.15|92.75|93.12|92.72|10
1733016960000|2024-12-01 01:36:00|93.14|92.74|93.2|92.8|93.2|92.8|93.14|92.74|8
1733016970000|2024-12-01 01:36:10|93.19|92.79|93.24|92.84|93.24|92.84|93.19|92.79|14
1733016980000|2024-12-01 01:36:20|93.23|92.83|93.23|92.83|93.23|92.83|93.22|92.82|5
1733016990000|2024-12-01 01:36:30|93.22|92.82|93.21|92.81|93.25|92.85|93.21|92.81|17
1733017000000|2024-12-01 01:36:40|93.22|92.82|93.24|92.84|93.24|92.84|93.22|92.82|3
1733017010000|2024-12-01 01:36:50|93.23|92.83|93.21|92.81|93.23|92.83|93.2|92.8|6
1733017020000|2024-12-01 01:37:00|93.22|92.82|93.2|92.8|93.23|92.83|93.2|92.8|5
1733017030000|2024-12-01 01:37:10|93.19|92.79|93.14|92.74|93.2|92.8|93.11|92.71|16
1733017040000|2024-12-01 01:37:20|93.15|92.75|93.15|92.75|93.17|92.77|93.14|92.74|9
1733017050000|2024-12-01 01:37:30|93.14|92.74|93.13|92.73|93.14|92.74|93.1|92.7|8
1733017060000|2024-12-01 01:37:40|93.12|92.72|93.11|92.71|93.15|92.75|93.11|92.71|8
1733017070000|2024-12-01 01:37:50|93.09|92.69|93.14|92.74|93.15|92.75|93.09|92.69|15
1733017080000|2024-12-01 01:38:00|93.12|92.72|93.04|92.64|93.13|92.73|93.04|92.64|13
1733017090000|2024-12-01 01:38:10|93.05|92.65|93.07|92.67|93.07|92.67|93.04|92.64|5
1733017100000|2024-12-01 01:38:20|93.06|92.66|93.06|92.66|93.07|92.67|93.03|92.63|11
1733017110000|2024-12-01 01:38:30|93.05|92.65|93.04|92.64|93.06|92.66|93.03|92.63|22
1733017120000|2024-12-01 01:38:40|93.05|92.65|93.05|92.65|93.06|92.66|93.04|92.64|8
1733017130000|2024-12-01 01:38:50|93.04|92.64|92.97|92.57|93.04|92.64|92.96|92.56|15
1733017140000|2024-12-01 01:39:00|92.96|92.56|93.03|92.63|93.03|92.63|92.96|92.56|9
1733017150000|2024-12-01 01:39:10|93.04|92.64|93.03|92.63|93.05|92.65|93.01|92.61|11
1733017160000|2024-12-01 01:39:20|93.05|92.65|93.07|92.67|93.08|92.68|93.05|92.65|6
1733017170000|2024-12-01 01:39:30|93.06|92.66|93.11|92.71|93.11|92.71|93.04|92.64|8
1733017180000|2024-12-01 01:39:40|93.12|92.72|93.14|92.74|93.14|92.74|93.12|92.72|3
1733017190000|2024-12-01 01:39:50|93.15|92.75|93.17|92.77|93.17|92.77|93.14|92.74|12
1733017200000|2024-12-01 01:40:00|93.16|92.76|93.12|92.72|93.17|92.77|93.09|92.69|11
1733017210000|2024-12-01 01:40:10|93.13|92.73|93.02|92.62|93.13|92.73|93.02|92.62|12
1733017220000|2024-12-01 01:40:20|93.03|92.63|93.03|92.63|93.03|92.63|93.01|92.61|6
1733017230000|2024-12-01 01:40:30|93.01|92.61|93.04|92.64|93.04|92.64|93|92.6|9
1733017240000|2024-12-01 01:40:40|93.03|92.63|93.02|92.62|93.04|92.64|93.01|92.61|6
1733017250000|2024-12-01 01:40:50|93.04|92.64|92.99|92.59|93.04|92.64|92.99|92.59|12
1733017260000|2024-12-01 01:41:00|93|92.6|93.05|92.65|93.05|92.65|92.97|92.57|13
1733017270000|2024-12-01 01:41:10|93.07|92.67|93.02|92.62|93.07|92.67|93.02|92.62|10
1733017280000|2024-12-01 01:41:20|93|92.6|93.06|92.66|93.06|92.66|92.97|92.57|17
1733017290000|2024-12-01 01:41:30|93.05|92.65|93.04|92.64|93.12|92.72|93.03|92.63|19
1733017300000|2024-12-01 01:41:40|93.03|92.63|93.04|92.64|93.04|92.64|93.03|92.63|2
1733017310000|2024-12-01 01:41:50|93.03|92.63|93.03|92.63|93.03|92.63|93.03|92.63|1
1733017320000|2024-12-01 01:42:00|93.02|92.62|93.11|92.71|93.11|92.71|93.02|92.62|5
1733017330000|2024-12-01 01:42:10|93.1|92.7|93.03|92.63|93.14|92.74|93.03|92.63|18
1733017340000|2024-12-01 01:42:20|93.01|92.61|93.02|92.62|93.04|92.64|92.98|92.58|13
1733017350000|2024-12-01 01:42:30|93.04|92.64|93.05|92.65|93.05|92.65|93.04|92.64|2
1733017360000|2024-12-01 01:42:40|93.07|92.67|93.1|92.7|93.11|92.71|93.06|92.66|16
1733017370000|2024-12-01 01:42:50|93.09|92.69|93.05|92.65|93.1|92.7|93.05|92.65|9
1733017380000|2024-12-01 01:43:00|93.07|92.67|93.06|92.66|93.09|92.69|93.04|92.64|9
1733017390000|2024-12-01 01:43:10|93.05|92.65|93.04|92.64|93.05|92.65|93.03|92.63|8
1733017400000|2024-12-01 01:43:20|93.06|92.66|93.11|92.71|93.11|92.71|93.06|92.66|7
1733017410000|2024-12-01 01:43:30|93.12|92.72|93.09|92.69|93.12|92.72|93.08|92.68|21
1733017420000|2024-12-01 01:43:40|93.1|92.7|93.15|92.75|93.16|92.76|93.1|92.7|9
1733017430000|2024-12-01 01:43:50|93.14|92.74|93.1|92.7|93.14|92.74|93.1|92.7|11
1733017440000|2024-12-01 01:44:00|93.11|92.71|93.12|92.72|93.14|92.74|93.1|92.7|14
1733017450000|2024-12-01 01:44:10|93.13|92.73|93.12|92.72|93.14|92.74|93.11|92.71|7
1733017460000|2024-12-01 01:44:20|93.11|92.71|93.1|92.7|93.12|92.72|93.06|92.66|12
1733017470000|2024-12-01 01:44:30|93.11|92.71|93.11|92.71|93.12|92.72|93.11|92.71|3
1733017480000|2024-12-01 01:44:40|93.1|92.7|93.12|92.72|93.12|92.72|93.09|92.69|10
1733017490000|2024-12-01 01:44:50|93.11|92.71|93.04|92.64|93.11|92.71|93.04|92.64|11
1733017500000|2024-12-01 01:45:00|93.03|92.63|92.95|92.55|93.04|92.64|92.95|92.55|10
1733017510000|2024-12-01 01:45:10|92.94|92.54|92.97|92.57|93.01|92.61|92.92|92.52|17
1733017520000|2024-12-01 01:45:20|92.96|92.56|93|92.6|93|92.6|92.93|92.53|15
1733017530000|2024-12-01 01:45:30|93.02|92.62|93.01|92.61|93.02|92.62|92.99|92.59|6
1733017540000|2024-12-01 01:45:40|93.02|92.62|93.04|92.64|93.04|92.64|93|92.6|12
1733017550000|2024-12-01 01:45:50|93.03|92.63|93.07|92.67|93.07|92.67|92.98|92.58|16
1733017560000|2024-12-01 01:46:00|93.08|92.68|93.15|92.75|93.15|92.75|93.06|92.66|17
1733017570000|2024-12-01 01:46:10|93.16|92.76|93.13|92.73|93.16|92.76|93.13|92.73|10
1733017580000|2024-12-01 01:46:20|93.14|92.74|93.15|92.75|93.2|92.8|93.14|92.74|17
1733017590000|2024-12-01 01:46:30|93.14|92.74|93.19|92.79|93.2|92.8|93.14|92.74|13
1733017600000|2024-12-01 01:46:40|93.2|92.8|93.2|92.8|93.23|92.83|93.17|92.77|11
1733017610000|2024-12-01 01:46:50|93.19|92.79|93.23|92.83|93.25|92.85|93.19|92.79|8
1733017620000|2024-12-01 01:47:00|93.24|92.84|93.26|92.86|93.26|92.86|93.24|92.84|11
1733017630000|2024-12-01 01:47:10|93.27|92.87|93.32|92.92|93.36|92.96|93.25|92.85|12
1733017640000|2024-12-01 01:47:20|93.35|92.95|93.33|92.93|93.36|92.96|93.33|92.93|7
1733017650000|2024-12-01 01:47:30|93.34|92.94|93.27|92.87|93.34|92.94|93.27|92.87|12
1733017660000|2024-12-01 01:47:40|93.26|92.86|93.16|92.76|93.27|92.87|93.16|92.76|16
1733017670000|2024-12-01 01:47:50|93.14|92.74|93.13|92.73|93.16|92.76|93.12|92.72|15
1733017680000|2024-12-01 01:48:00|93.12|92.72|93.22|92.82|93.24|92.84|93.1|92.7|17
1733017690000|2024-12-01 01:48:10|93.23|92.83|93.12|92.72|93.24|92.84|93.12|92.72|12
1733017700000|2024-12-01 01:48:20|93.13|92.73|93.12|92.72|93.17|92.77|93.12|92.72|22
1733017710000|2024-12-01 01:48:30|93.13|92.73|93.22|92.82|93.22|92.82|93.12|92.72|22
1733017720000|2024-12-01 01:48:40|93.23|92.83|93.17|92.77|93.23|92.83|93.16|92.76|9
1733017730000|2024-12-01 01:48:50|93.16|92.76|93.12|92.72|93.16|92.76|93.12|92.72|5
1733017740000|2024-12-01 01:49:00|93.13|92.73|93.17|92.77|93.21|92.81|93.13|92.73|16
1733017750000|2024-12-01 01:49:10|93.16|92.76|93.21|92.81|93.22|92.82|93.16|92.76|24
1733017760000|2024-12-01 01:49:20|93.22|92.82|93.25|92.85|93.26|92.86|93.17|92.77|24
1733017770000|2024-12-01 01:49:30|93.24|92.84|93.16|92.76|93.24|92.84|93.15|92.75|20
1733017780000|2024-12-01 01:49:40|93.18|92.78|93.2|92.8|93.26|92.86|93.18|92.78|16
1733017790000|2024-12-01 01:49:50|93.17|92.77|93.24|92.84|93.24|92.84|93.17|92.77|17
1733017800000|2024-12-01 01:50:00|93.25|92.85|93.32|92.92|93.32|92.92|93.24|92.84|22
1733017810000|2024-12-01 01:50:10|93.31|92.91|93.31|92.91|93.33|92.93|93.3|92.9|17
1733017820000|2024-12-01 01:50:20|93.3|92.9|93.3|92.9|93.33|92.93|93.29|92.89|14
1733017830000|2024-12-01 01:50:30|93.31|92.91|93.26|92.86|93.31|92.91|93.26|92.86|23
1733017840000|2024-12-01 01:50:40|93.28|92.88|93.31|92.91|93.32|92.92|93.27|92.87|9
1733017850000|2024-12-01 01:50:50|93.3|92.9|93.27|92.87|93.34|92.94|93.27|92.87|14
1733017860000|2024-12-01 01:51:00|93.28|92.88|93.06|92.66|93.28|92.88|93.06|92.66|16
1733017870000|2024-12-01 01:51:10|93.07|92.67|93.02|92.62|93.07|92.67|93.02|92.62|15
1733017880000|2024-12-01 01:51:20|93.03|92.63|93.01|92.61|93.04|92.64|92.96|92.56|20
1733017890000|2024-12-01 01:51:30|93.02|92.62|93.03|92.63|93.05|92.65|92.97|92.57|25
1733017900000|2024-12-01 01:51:40|93.04|92.64|93.02|92.62|93.04|92.64|93.02|92.62|21
1733017910000|2024-12-01 01:51:50|93.01|92.61|92.96|92.56|93.02|92.62|92.96|92.56|23
1733017920000|2024-12-01 01:52:00|92.95|92.55|92.85|92.45|92.95|92.55|92.84|92.44|22
1733017930000|2024-12-01 01:52:10|92.86|92.46|92.92|92.52|92.93|92.53|92.85|92.45|21
1733017940000|2024-12-01 01:52:20|92.91|92.51|92.87|92.47|92.92|92.52|92.86|92.46|16
1733017950000|2024-12-01 01:52:30|92.89|92.49|92.96|92.56|92.96|92.56|92.89|92.49|12
1733017960000|2024-12-01 01:52:40|92.95|92.55|92.86|92.46|92.95|92.55|92.86|92.46|17
1733017970000|2024-12-01 01:52:50|92.88|92.48|92.92|92.52|92.92|92.52|92.88|92.48|19
1733017980000|2024-12-01 01:53:00|92.88|92.48|92.83|92.43|92.89|92.49|92.83|92.43|19
1733017990000|2024-12-01 01:53:10|92.82|92.42|92.71|92.31|92.82|92.42|92.71|92.31|17
1733018000000|2024-12-01 01:53:20|92.72|92.32|92.61|92.21|92.72|92.32|92.61|92.21|11
1733018010000|2024-12-01 01:53:30|92.59|92.19|92.55|92.15|92.6|92.2|92.55|92.15|23
1733018020000|2024-12-01 01:53:40|92.56|92.16|92.56|92.16|92.57|92.17|92.5|92.1|19
1733018030000|2024-12-01 01:53:50|92.55|92.15|92.63|92.23|92.64|92.24|92.55|92.15|21
1733018040000|2024-12-01 01:54:00|92.64|92.24|92.64|92.24|92.66|92.26|92.63|92.23|11
1733018050000|2024-12-01 01:54:10|92.62|92.22|92.56|92.16|92.63|92.23|92.52|92.12|17
1733018060000|2024-12-01 01:54:20|92.55|92.15|92.63|92.23|92.64|92.24|92.52|92.12|18
1733018070000|2024-12-01 01:54:30|92.61|92.21|92.57|92.17|92.62|92.22|92.56|92.16|19
1733018080000|2024-12-01 01:54:40|92.56|92.16|92.6|92.2|92.63|92.23|92.55|92.15|13
1733018090000|2024-12-01 01:54:50|92.59|92.19|92.65|92.25|92.65|92.25|92.59|92.19|10
1733018100000|2024-12-01 01:55:00|92.69|92.29|92.62|92.22|92.73|92.33|92.62|92.22|18
1733018110000|2024-12-01 01:55:10|92.63|92.23|92.55|92.15|92.63|92.23|92.52|92.12|15
1733018120000|2024-12-01 01:55:20|92.56|92.16|92.62|92.22|92.62|92.22|92.55|92.15|17
1733018130000|2024-12-01 01:55:30|92.61|92.21|92.66|92.26|92.67|92.27|92.56|92.16|26
1733018140000|2024-12-01 01:55:40|92.68|92.28|92.64|92.24|92.68|92.28|92.63|92.23|10
1733018150000|2024-12-01 01:55:50|92.65|92.25|92.65|92.25|92.65|92.25|92.61|92.21|15
1733018160000|2024-12-01 01:56:00|92.64|92.24|92.67|92.27|92.67|92.27|92.63|92.23|12
1733018170000|2024-12-01 01:56:10|92.69|92.29|92.63|92.23|92.72|92.32|92.63|92.23|20
1733018180000|2024-12-01 01:56:20|92.64|92.24|92.69|92.29|92.69|92.29|92.62|92.22|14
1733018190000|2024-12-01 01:56:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|12
1733018200000|2024-12-01 01:56:40|92.68|92.28|92.64|92.24|92.68|92.28|92.64|92.24|22
1733018210000|2024-12-01 01:56:50|92.65|92.25|92.59|92.19|92.66|92.26|92.59|92.19|14
1733018220000|2024-12-01 01:57:00|92.58|92.18|92.58|92.18|92.58|92.18|92.51|92.11|19
1733018230000|2024-12-01 01:57:10|92.59|92.19|92.66|92.26|92.71|92.31|92.59|92.19|24
1733018240000|2024-12-01 01:57:20|92.65|92.25|92.65|92.25|92.66|92.26|92.63|92.23|18
1733018250000|2024-12-01 01:57:30|92.64|92.24|92.65|92.25|92.67|92.27|92.64|92.24|13
1733018260000|2024-12-01 01:57:40|92.64|92.24|92.61|92.21|92.65|92.25|92.57|92.17|13
1733018270000|2024-12-01 01:57:50|92.63|92.23|92.68|92.28|92.68|92.28|92.63|92.23|10
1733018280000|2024-12-01 01:58:00|92.67|92.27|92.75|92.35|92.77|92.37|92.67|92.27|12
1733018290000|2024-12-01 01:58:10|92.76|92.36|92.78|92.38|92.81|92.41|92.76|92.36|14
1733018300000|2024-12-01 01:58:20|92.79|92.39|92.74|92.34|92.79|92.39|92.74|92.34|11
1733018310000|2024-12-01 01:58:30|92.75|92.35|92.68|92.28|92.77|92.37|92.67|92.27|15
1733018320000|2024-12-01 01:58:40|92.67|92.27|92.65|92.25|92.68|92.28|92.65|92.25|21
1733018330000|2024-12-01 01:58:50|92.67|92.27|92.65|92.25|92.67|92.27|92.63|92.23|19
1733018340000|2024-12-01 01:59:00|92.66|92.26|92.68|92.28|92.7|92.3|92.66|92.26|13
1733018350000|2024-12-01 01:59:10|92.67|92.27|92.66|92.26|92.67|92.27|92.63|92.23|16
1733018360000|2024-12-01 01:59:20|92.67|92.27|92.65|92.25|92.68|92.28|92.64|92.24|12
1733018370000|2024-12-01 01:59:30|92.67|92.27|92.71|92.31|92.74|92.34|92.67|92.27|17
1733018380000|2024-12-01 01:59:40|92.73|92.33|92.73|92.33|92.74|92.34|92.72|92.32|8
1733018390000|2024-12-01 01:59:50|92.75|92.35|92.76|92.36|92.77|92.37|92.72|92.32|18
1733018400000|2024-12-01 02:00:00|92.74|92.34|92.74|92.34|92.76|92.36|92.69|92.29|27
1733018410000|2024-12-01 02:00:10|92.72|92.32|92.7|92.3|92.75|92.35|92.69|92.29|17
1733018420000|2024-12-01 02:00:20|92.69|92.29|92.77|92.37|92.78|92.38|92.68|92.28|18
1733018430000|2024-12-01 02:00:30|92.78|92.38|92.78|92.38|92.81|92.41|92.77|92.37|20
1733018440000|2024-12-01 02:00:40|92.79|92.39|92.72|92.32|92.79|92.39|92.69|92.29|19
1733018450000|2024-12-01 02:00:50|92.74|92.34|92.76|92.36|92.78|92.38|92.72|92.32|14
1733018460000|2024-12-01 02:01:00|92.77|92.37|92.74|92.34|92.79|92.39|92.74|92.34|19
1733018470000|2024-12-01 02:01:10|92.73|92.33|92.84|92.44|92.84|92.44|92.73|92.33|18
1733018480000|2024-12-01 02:01:20|92.83|92.43|92.86|92.46|92.9|92.5|92.83|92.43|13
1733018490000|2024-12-01 02:01:30|92.85|92.45|92.85|92.45|92.86|92.46|92.83|92.43|17
1733018500000|2024-12-01 02:01:40|92.86|92.46|92.88|92.48|92.88|92.48|92.85|92.45|11
1733018510000|2024-12-01 02:01:50|92.89|92.49|93|92.6|93|92.6|92.88|92.48|19
1733018520000|2024-12-01 02:02:00|92.99|92.59|92.95|92.55|93|92.6|92.95|92.55|11
1733018530000|2024-12-01 02:02:10|92.94|92.54|93|92.6|93|92.6|92.94|92.54|11
1733018540000|2024-12-01 02:02:20|92.99|92.59|92.98|92.58|93.04|92.64|92.98|92.58|13
1733018550000|2024-12-01 02:02:30|92.96|92.56|93|92.6|93|92.6|92.95|92.55|17
1733018560000|2024-12-01 02:02:40|92.99|92.59|92.96|92.56|93|92.6|92.96|92.56|14
1733018570000|2024-12-01 02:02:50|92.95|92.55|92.98|92.58|92.99|92.59|92.93|92.53|11
1733018580000|2024-12-01 02:03:00|92.97|92.57|92.94|92.54|92.99|92.59|92.93|92.53|15
1733018590000|2024-12-01 02:03:10|92.93|92.53|92.85|92.45|92.93|92.53|92.85|92.45|10
1733018600000|2024-12-01 02:03:20|92.84|92.44|92.84|92.44|92.88|92.48|92.84|92.44|15
1733018610000|2024-12-01 02:03:30|92.82|92.42|92.78|92.38|92.82|92.42|92.78|92.38|16
1733018620000|2024-12-01 02:03:40|92.77|92.37|92.67|92.27|92.78|92.38|92.65|92.25|18
1733018630000|2024-12-01 02:03:50|92.69|92.29|92.74|92.34|92.78|92.38|92.69|92.29|9
1733018640000|2024-12-01 02:04:00|92.73|92.33|92.72|92.32|92.73|92.33|92.69|92.29|15
1733018650000|2024-12-01 02:04:10|92.7|92.3|92.73|92.33|92.73|92.33|92.67|92.27|14
1733018660000|2024-12-01 02:04:20|92.74|92.34|92.74|92.34|92.77|92.37|92.73|92.33|17
1733018670000|2024-12-01 02:04:30|92.75|92.35|92.75|92.35|92.75|92.35|92.75|92.35|1
1733018680000|2024-12-01 02:04:40|92.76|92.36|92.79|92.39|92.82|92.42|92.76|92.36|8
1733018690000|2024-12-01 02:04:50|92.78|92.38|92.86|92.46|92.86|92.46|92.78|92.38|12
1733018700000|2024-12-01 02:05:00|92.87|92.47|92.85|92.45|92.89|92.49|92.85|92.45|18
1733018710000|2024-12-01 02:05:10|92.83|92.43|92.74|92.34|92.83|92.43|92.74|92.34|11
1733018720000|2024-12-01 02:05:20|92.75|92.35|92.79|92.39|92.82|92.42|92.74|92.34|14
1733018730000|2024-12-01 02:05:30|92.78|92.38|92.81|92.41|92.83|92.43|92.78|92.38|15
1733018740000|2024-12-01 02:05:40|92.83|92.43|92.79|92.39|92.84|92.44|92.78|92.38|16
1733018750000|2024-12-01 02:05:50|92.78|92.38|92.77|92.37|92.85|92.45|92.77|92.37|20
1733018760000|2024-12-01 02:06:00|92.76|92.36|92.75|92.35|92.78|92.38|92.73|92.33|18
1733018770000|2024-12-01 02:06:10|92.76|92.36|92.65|92.25|92.77|92.37|92.65|92.25|18
1733018780000|2024-12-01 02:06:20|92.66|92.26|92.66|92.26|92.66|92.26|92.63|92.23|9
1733018790000|2024-12-01 02:06:30|92.67|92.27|92.77|92.37|92.78|92.38|92.66|92.26|17
1733018800000|2024-12-01 02:06:40|92.76|92.36|92.71|92.31|92.79|92.39|92.71|92.31|20
1733018810000|2024-12-01 02:06:50|92.72|92.32|92.74|92.34|92.78|92.38|92.72|92.32|19
1733018820000|2024-12-01 02:07:00|92.76|92.36|92.78|92.38|92.82|92.42|92.75|92.35|16
1733018830000|2024-12-01 02:07:10|92.77|92.37|92.8|92.4|92.81|92.41|92.77|92.37|12
1733018840000|2024-12-01 02:07:20|92.81|92.41|92.76|92.36|92.83|92.43|92.75|92.35|21
1733018850000|2024-12-01 02:07:30|92.77|92.37|92.76|92.36|92.78|92.38|92.75|92.35|14
1733018860000|2024-12-01 02:07:40|92.75|92.35|92.74|92.34|92.76|92.36|92.74|92.34|6
1733018870000|2024-12-01 02:07:50|92.75|92.35|92.76|92.36|92.79|92.39|92.74|92.34|12
1733018880000|2024-12-01 02:08:00|92.77|92.37|92.86|92.46|92.87|92.47|92.76|92.36|14
1733018890000|2024-12-01 02:08:10|92.85|92.45|92.94|92.54|92.94|92.54|92.85|92.45|19
1733018900000|2024-12-01 02:08:20|92.93|92.53|92.89|92.49|92.96|92.56|92.88|92.48|21
1733018910000|2024-12-01 02:08:30|92.9|92.5|92.86|92.46|92.92|92.52|92.86|92.46|16
1733018920000|2024-12-01 02:08:40|92.85|92.45|92.88|92.48|92.88|92.48|92.82|92.42|16
1733018930000|2024-12-01 02:08:50|92.87|92.47|92.88|92.48|92.92|92.52|92.87|92.47|23
1733018940000|2024-12-01 02:09:00|92.89|92.49|92.85|92.45|92.91|92.51|92.84|92.44|13
1733018950000|2024-12-01 02:09:10|92.84|92.44|92.67|92.27|92.84|92.44|92.65|92.25|21
1733018960000|2024-12-01 02:09:20|92.66|92.26|92.71|92.31|92.71|92.31|92.65|92.25|14
1733018970000|2024-12-01 02:09:30|92.73|92.33|92.82|92.42|92.85|92.45|92.72|92.32|13
1733018980000|2024-12-01 02:09:40|92.83|92.43|92.82|92.42|92.84|92.44|92.77|92.37|21
1733018990000|2024-12-01 02:09:50|92.83|92.43|92.79|92.39|92.86|92.46|92.79|92.39|12
1733019000000|2024-12-01 02:10:00|92.78|92.38|92.81|92.41|92.83|92.43|92.76|92.36|24
1733019010000|2024-12-01 02:10:10|92.79|92.39|92.75|92.35|92.81|92.41|92.75|92.35|18
1733019020000|2024-12-01 02:10:20|92.74|92.34|92.66|92.26|92.74|92.34|92.65|92.25|15
1733019030000|2024-12-01 02:10:30|92.65|92.25|92.72|92.32|92.72|92.32|92.65|92.25|11
1733019040000|2024-12-01 02:10:40|92.77|92.37|93.13|92.73|93.13|92.73|92.76|92.36|32
1733019050000|2024-12-01 02:10:50|93.14|92.74|93.22|92.82|93.39|92.99|93.11|92.71|35
1733019060000|2024-12-01 02:11:00|93.28|92.88|93.24|92.84|93.37|92.97|93.15|92.75|31
1733019070000|2024-12-01 02:11:10|93.26|92.86|93.26|92.86|93.35|92.95|93.22|92.82|27
1733019080000|2024-12-01 02:11:20|93.25|92.85|93.19|92.79|93.34|92.94|93.18|92.78|26
1733019090000|2024-12-01 02:11:30|93.17|92.77|93.06|92.66|93.17|92.77|93.06|92.66|26
1733019100000|2024-12-01 02:11:40|93.08|92.68|93.03|92.63|93.08|92.68|92.96|92.56|21
1733019110000|2024-12-01 02:11:50|93.05|92.65|93.08|92.68|93.08|92.68|93.03|92.63|14
1733019120000|2024-12-01 02:12:00|93.1|92.7|93.03|92.63|93.15|92.75|92.99|92.59|27
1733019130000|2024-12-01 02:12:10|93.04|92.64|92.86|92.46|93.07|92.67|92.86|92.46|21
1733019140000|2024-12-01 02:12:20|92.87|92.47|92.88|92.48|92.93|92.53|92.86|92.46|22
1733019150000|2024-12-01 02:12:30|92.87|92.47|92.86|92.46|92.88|92.48|92.8|92.4|22
1733019160000|2024-12-01 02:12:40|92.85|92.45|92.69|92.29|92.88|92.48|92.69|92.29|21
1733019170000|2024-12-01 02:12:50|92.7|92.3|92.68|92.28|92.7|92.3|92.63|92.23|16
1733019180000|2024-12-01 02:13:00|92.67|92.27|92.72|92.32|92.72|92.32|92.62|92.22|18
1733019190000|2024-12-01 02:13:10|92.74|92.34|92.74|92.34|92.82|92.42|92.74|92.34|21
1733019200000|2024-12-01 02:13:20|92.73|92.33|92.58|92.18|92.73|92.33|92.48|92.08|24
1733019210000|2024-12-01 02:13:30|92.57|92.17|92.56|92.16|92.65|92.25|92.56|92.16|22
1733019220000|2024-12-01 02:13:40|92.57|92.17|92.62|92.22|92.64|92.24|92.57|92.17|22
1733019230000|2024-12-01 02:13:50|92.63|92.23|92.82|92.42|92.82|92.42|92.62|92.22|25
1733019240000|2024-12-01 02:14:00|92.83|92.43|92.79|92.39|92.85|92.45|92.78|92.38|23
1733019250000|2024-12-01 02:14:10|92.8|92.4|92.71|92.31|92.8|92.4|92.7|92.3|22
1733019260000|2024-12-01 02:14:20|92.69|92.29|92.75|92.35|92.79|92.39|92.69|92.29|17
1733019270000|2024-12-01 02:14:30|92.76|92.36|92.67|92.27|92.78|92.38|92.66|92.26|18
1733019280000|2024-12-01 02:14:40|92.66|92.26|92.64|92.24|92.68|92.28|92.62|92.22|27
1733019290000|2024-12-01 02:14:50|92.63|92.23|92.63|92.23|92.64|92.24|92.57|92.17|16
1733019300000|2024-12-01 02:15:00|92.62|92.22|92.64|92.24|92.65|92.25|92.52|92.12|24
1733019310000|2024-12-01 02:15:10|92.67|92.27|92.6|92.2|92.67|92.27|92.56|92.16|23
1733019320000|2024-12-01 02:15:20|92.61|92.21|92.57|92.17|92.61|92.21|92.53|92.13|24
1733019330000|2024-12-01 02:15:30|92.6|92.2|92.62|92.22|92.63|92.23|92.59|92.19|20
1733019340000|2024-12-01 02:15:40|92.63|92.23|92.61|92.21|92.67|92.27|92.59|92.19|16
1733019350000|2024-12-01 02:15:50|92.62|92.22|92.67|92.27|92.67|92.27|92.62|92.22|24
1733019360000|2024-12-01 02:16:00|92.66|92.26|92.54|92.14|92.66|92.26|92.45|92.05|28
1733019370000|2024-12-01 02:16:10|92.58|92.18|92.47|92.07|92.58|92.18|92.47|92.07|21
1733019380000|2024-12-01 02:16:20|92.46|92.06|92.35|91.95|92.46|92.06|92.3|91.9|23
1733019390000|2024-12-01 02:16:30|92.33|91.93|92.37|91.97|92.39|91.99|92.33|91.93|21
1733019400000|2024-12-01 02:16:40|92.36|91.96|92.4|92|92.46|92.06|92.36|91.96|24
1733019410000|2024-12-01 02:16:50|92.39|91.99|92.41|92.01|92.44|92.04|92.39|91.99|17
1733019420000|2024-12-01 02:17:00|92.42|92.02|92.42|92.02|92.47|92.07|92.39|91.99|22
1733019430000|2024-12-01 02:17:10|92.43|92.03|92.32|91.92|92.44|92.04|92.32|91.92|15
1733019440000|2024-12-01 02:17:20|92.31|91.91|92.31|91.91|92.31|91.91|92.25|91.85|13
1733019450000|2024-12-01 02:17:30|92.35|91.95|92.38|91.98|92.38|91.98|92.35|91.95|8
1733019460000|2024-12-01 02:17:40|92.37|91.97|92.41|92.01|92.41|92.01|92.37|91.97|11
1733019470000|2024-12-01 02:17:50|92.4|92|92.32|91.92|92.4|92|92.29|91.89|22
1733019480000|2024-12-01 02:18:00|92.3|91.9|92.28|91.88|92.33|91.93|92.27|91.87|24
1733019490000|2024-12-01 02:18:10|92.26|91.86|92.18|91.78|92.27|91.87|92.17|91.77|21
1733019500000|2024-12-01 02:18:20|92.19|91.79|92.25|91.85|92.26|91.86|92.19|91.79|17
1733019510000|2024-12-01 02:18:30|92.24|91.84|92.31|91.91|92.31|91.91|92.2|91.8|16
1733019520000|2024-12-01 02:18:40|92.3|91.9|92.39|91.99|92.39|91.99|92.29|91.89|17
1733019530000|2024-12-01 02:18:50|92.4|92|92.45|92.05|92.46|92.06|92.38|91.98|15
1733019540000|2024-12-01 02:19:00|92.47|92.07|92.48|92.08|92.49|92.09|92.45|92.05|16
1733019550000|2024-12-01 02:19:10|92.49|92.09|92.59|92.19|92.59|92.19|92.49|92.09|15
1733019560000|2024-12-01 02:19:20|92.6|92.2|92.66|92.26|92.66|92.26|92.59|92.19|18
1733019570000|2024-12-01 02:19:30|92.67|92.27|92.67|92.27|92.68|92.28|92.64|92.24|16
1733019580000|2024-12-01 02:19:40|92.68|92.28|92.68|92.28|92.7|92.3|92.67|92.27|9
1733019590000|2024-12-01 02:19:50|92.67|92.27|92.66|92.26|92.7|92.3|92.66|92.26|16
1733019600000|2024-12-01 02:20:00|92.67|92.27|92.59|92.19|92.68|92.28|92.59|92.19|15
1733019610000|2024-12-01 02:20:10|92.58|92.18|92.58|92.18|92.6|92.2|92.57|92.17|16
1733019620000|2024-12-01 02:20:20|92.59|92.19|92.62|92.22|92.69|92.29|92.59|92.19|22
1733019630000|2024-12-01 02:20:30|92.61|92.21|92.58|92.18|92.64|92.24|92.57|92.17|21
1733019640000|2024-12-01 02:20:40|92.59|92.19|92.59|92.19|92.6|92.2|92.58|92.18|19
1733019650000|2024-12-01 02:20:50|92.6|92.2|92.57|92.17|92.61|92.21|92.56|92.16|19
1733019660000|2024-12-01 02:21:00|92.58|92.18|92.56|92.16|92.59|92.19|92.51|92.11|29
1733019670000|2024-12-01 02:21:10|92.55|92.15|92.58|92.18|92.58|92.18|92.52|92.12|15
1733019680000|2024-12-01 02:21:20|92.59|92.19|92.62|92.22|92.69|92.29|92.59|92.19|21
1733019690000|2024-12-01 02:21:30|92.63|92.23|92.62|92.22|92.64|92.24|92.58|92.18|20
1733019700000|2024-12-01 02:21:40|92.63|92.23|92.56|92.16|92.65|92.25|92.56|92.16|21
1733019710000|2024-12-01 02:21:50|92.57|92.17|92.65|92.25|92.65|92.25|92.57|92.17|15
1733019720000|2024-12-01 02:22:00|92.66|92.26|92.68|92.28|92.68|92.28|92.59|92.19|17
1733019730000|2024-12-01 02:22:10|92.67|92.27|92.66|92.26|92.69|92.29|92.66|92.26|10
1733019740000|2024-12-01 02:22:20|92.65|92.25|92.66|92.26|92.66|92.26|92.59|92.19|16
1733019750000|2024-12-01 02:22:30|92.69|92.29|92.66|92.26|92.69|92.29|92.65|92.25|20
1733019760000|2024-12-01 02:22:40|92.65|92.25|92.65|92.25|92.66|92.26|92.62|92.22|17
1733019770000|2024-12-01 02:22:50|92.62|92.22|92.6|92.2|92.62|92.22|92.58|92.18|24
1733019780000|2024-12-01 02:23:00|92.61|92.21|92.55|92.15|92.61|92.21|92.51|92.11|24
1733019790000|2024-12-01 02:23:10|92.53|92.13|92.51|92.11|92.55|92.15|92.51|92.11|9
1733019800000|2024-12-01 02:23:20|92.5|92.1|92.43|92.03|92.5|92.1|92.41|92.01|12
1733019810000|2024-12-01 02:23:30|92.42|92.02|92.49|92.09|92.51|92.11|92.42|92.02|26
1733019820000|2024-12-01 02:23:40|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|16
1733019830000|2024-12-01 02:23:50|92.48|92.08|92.42|92.02|92.49|92.09|92.42|92.02|18
1733019840000|2024-12-01 02:24:00|92.41|92.01|92.33|91.93|92.42|92.02|92.32|91.92|17
1733019850000|2024-12-01 02:24:10|92.32|91.92|92.45|92.05|92.46|92.06|92.32|91.92|18
1733019860000|2024-12-01 02:24:20|92.46|92.06|92.48|92.08|92.49|92.09|92.44|92.04|18
1733019870000|2024-12-01 02:24:30|92.49|92.09|92.43|92.03|92.49|92.09|92.42|92.02|13
1733019880000|2024-12-01 02:24:40|92.42|92.02|92.42|92.02|92.47|92.07|92.41|92.01|11
1733019890000|2024-12-01 02:24:50|92.43|92.03|92.45|92.05|92.47|92.07|92.42|92.02|22
1733019900000|2024-12-01 02:25:00|92.46|92.06|92.47|92.07|92.49|92.09|92.42|92.02|22
1733019910000|2024-12-01 02:25:10|92.49|92.09|92.55|92.15|92.57|92.17|92.49|92.09|19
1733019920000|2024-12-01 02:25:20|92.56|92.16|92.58|92.18|92.58|92.18|92.52|92.12|20
1733019930000|2024-12-01 02:25:30|92.57|92.17|92.59|92.19|92.62|92.22|92.57|92.17|18
1733019940000|2024-12-01 02:25:40|92.58|92.18|92.67|92.27|92.67|92.27|92.58|92.18|12
1733019950000|2024-12-01 02:25:50|92.66|92.26|92.65|92.25|92.67|92.27|92.61|92.21|14
1733019960000|2024-12-01 02:26:00|92.66|92.26|92.68|92.28|92.68|92.28|92.66|92.26|14
1733019970000|2024-12-01 02:26:10|92.67|92.27|92.7|92.3|92.71|92.31|92.65|92.25|20
1733019980000|2024-12-01 02:26:20|92.71|92.31|92.69|92.29|92.75|92.35|92.68|92.28|16
1733019990000|2024-12-01 02:26:30|92.7|92.3|92.72|92.32|92.77|92.37|92.7|92.3|10
1733020000000|2024-12-01 02:26:40|92.71|92.31|92.75|92.35|92.75|92.35|92.69|92.29|15
1733020010000|2024-12-01 02:26:50|92.72|92.32|92.71|92.31|92.73|92.33|92.7|92.3|18
1733020020000|2024-12-01 02:27:00|92.7|92.3|92.7|92.3|92.72|92.32|92.66|92.26|18
1733020030000|2024-12-01 02:27:10|92.69|92.29|92.6|92.2|92.69|92.29|92.59|92.19|18
1733020040000|2024-12-01 02:27:20|92.59|92.19|92.6|92.2|92.63|92.23|92.59|92.19|10
1733020050000|2024-12-01 02:27:30|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|14
1733020060000|2024-12-01 02:27:40|92.59|92.19|92.6|92.2|92.61|92.21|92.59|92.19|21
1733020070000|2024-12-01 02:27:50|92.61|92.21|92.6|92.2|92.61|92.21|92.59|92.19|12
1733020080000|2024-12-01 02:28:00|92.59|92.19|92.67|92.27|92.67|92.27|92.59|92.19|13
1733020090000|2024-12-01 02:28:10|92.66|92.26|92.66|92.26|92.68|92.28|92.66|92.26|13
1733020100000|2024-12-01 02:28:20|92.67|92.27|92.64|92.24|92.67|92.27|92.58|92.18|23
1733020110000|2024-12-01 02:28:30|92.65|92.25|92.62|92.22|92.65|92.25|92.62|92.22|3
1733020120000|2024-12-01 02:28:40|92.6|92.2|92.62|92.22|92.63|92.23|92.57|92.17|17
1733020130000|2024-12-01 02:28:50|92.63|92.23|92.58|92.18|92.65|92.25|92.57|92.17|21
1733020140000|2024-12-01 02:29:00|92.57|92.17|92.6|92.2|92.62|92.22|92.57|92.17|10
1733020150000|2024-12-01 02:29:10|92.58|92.18|92.57|92.17|92.59|92.19|92.57|92.17|8
1733020160000|2024-12-01 02:29:20|92.58|92.18|92.66|92.26|92.66|92.26|92.57|92.17|14
1733020170000|2024-12-01 02:29:30|92.67|92.27|92.67|92.27|92.67|92.27|92.64|92.24|10
1733020180000|2024-12-01 02:29:40|92.66|92.26|92.61|92.21|92.67|92.27|92.61|92.21|7
1733020190000|2024-12-01 02:29:50|92.65|92.25|92.65|92.25|92.66|92.26|92.64|92.24|9
1733020200000|2024-12-01 02:30:00|92.66|92.26|92.58|92.18|92.66|92.26|92.57|92.17|21
1733020210000|2024-12-01 02:30:10|92.6|92.2|92.59|92.19|92.65|92.25|92.59|92.19|14
1733020220000|2024-12-01 02:30:20|92.58|92.18|92.51|92.11|92.58|92.18|92.5|92.1|7
1733020230000|2024-12-01 02:30:30|92.5|92.1|92.44|92.04|92.5|92.1|92.42|92.02|23
1733020240000|2024-12-01 02:30:40|92.43|92.03|92.32|91.92|92.44|92.04|92.32|91.92|16
1733020250000|2024-12-01 02:30:50|92.33|91.93|92.3|91.9|92.38|91.98|92.28|91.88|20
1733020260000|2024-12-01 02:31:00|92.35|91.95|92.26|91.86|92.36|91.96|92.25|91.85|21
1733020270000|2024-12-01 02:31:10|92.28|91.88|92.27|91.87|92.29|91.89|92.25|91.85|14
1733020280000|2024-12-01 02:31:20|92.26|91.86|92.32|91.92|92.33|91.93|92.26|91.86|17
1733020290000|2024-12-01 02:31:30|92.3|91.9|92.3|91.9|92.32|91.92|92.28|91.88|13
1733020300000|2024-12-01 02:31:40|92.31|91.91|92.31|91.91|92.33|91.93|92.3|91.9|16
1733020310000|2024-12-01 02:31:50|92.3|91.9|92.3|91.9|92.36|91.96|92.29|91.89|18
1733020320000|2024-12-01 02:32:00|92.31|91.91|92.29|91.89|92.31|91.91|92.28|91.88|10
1733020330000|2024-12-01 02:32:10|92.31|91.91|92.27|91.87|92.31|91.91|92.27|91.87|16
1733020340000|2024-12-01 02:32:20|92.3|91.9|92.29|91.89|92.31|91.91|92.28|91.88|20
1733020350000|2024-12-01 02:32:30|92.28|91.88|92.29|91.89|92.31|91.91|92.27|91.87|12
1733020360000|2024-12-01 02:32:40|92.28|91.88|92.27|91.87|92.29|91.89|92.26|91.86|16
1733020370000|2024-12-01 02:32:50|92.28|91.88|92.3|91.9|92.3|91.9|92.28|91.88|15
1733020380000|2024-12-01 02:33:00|92.29|91.89|92.28|91.88|92.32|91.92|92.28|91.88|11
1733020390000|2024-12-01 02:33:10|92.3|91.9|92.27|91.87|92.3|91.9|92.27|91.87|13
1733020400000|2024-12-01 02:33:20|92.26|91.86|92.22|91.82|92.26|91.86|92.21|91.81|22
1733020410000|2024-12-01 02:33:30|92.21|91.81|92.19|91.79|92.23|91.83|92.19|91.79|16
1733020420000|2024-12-01 02:33:40|92.2|91.8|92.19|91.79|92.21|91.81|92.16|91.76|11
1733020430000|2024-12-01 02:33:50|92.18|91.78|92.12|91.72|92.18|91.78|92.1|91.7|12
1733020440000|2024-12-01 02:34:00|92.16|91.76|92.07|91.67|92.16|91.76|92.07|91.67|20
1733020450000|2024-12-01 02:34:10|92.08|91.68|92.08|91.68|92.11|91.71|92.07|91.67|22
1733020460000|2024-12-01 02:34:20|92.07|91.67|92.08|91.68|92.11|91.71|92.07|91.67|15
1733020470000|2024-12-01 02:34:30|92.09|91.69|92.12|91.72|92.12|91.72|92.07|91.67|15
1733020480000|2024-12-01 02:34:40|92.13|91.73|92.15|91.75|92.18|91.78|92.13|91.73|15
1733020490000|2024-12-01 02:34:50|92.16|91.76|92.11|91.71|92.17|91.77|92.1|91.7|17
1733020500000|2024-12-01 02:35:00|92.1|91.7|92.1|91.7|92.12|91.72|92.08|91.68|12
1733020510000|2024-12-01 02:35:10|92.09|91.69|92.02|91.62|92.1|91.7|92.01|91.61|19
1733020520000|2024-12-01 02:35:20|92.03|91.63|92.07|91.67|92.1|91.7|92.02|91.62|19
1733020530000|2024-12-01 02:35:30|92.05|91.65|92.09|91.69|92.1|91.7|92.05|91.65|8
1733020540000|2024-12-01 02:35:40|92.1|91.7|92.1|91.7|92.12|91.72|92.09|91.69|18
1733020550000|2024-12-01 02:35:50|92.11|91.71|92.09|91.69|92.12|91.72|92.07|91.67|21
1733020560000|2024-12-01 02:36:00|92.08|91.68|92.07|91.67|92.12|91.72|92.06|91.66|21
1733020570000|2024-12-01 02:36:10|92.06|91.66|91.99|91.59|92.06|91.66|91.98|91.58|19
1733020580000|2024-12-01 02:36:20|92|91.6|91.94|91.54|92|91.6|91.92|91.52|12
1733020590000|2024-12-01 02:36:30|91.91|91.51|91.9|91.5|91.91|91.51|91.88|91.48|20
1733020600000|2024-12-01 02:36:40|91.89|91.49|91.87|91.47|91.91|91.51|91.86|91.46|16
1733020610000|2024-12-01 02:36:50|91.9|91.5|91.74|91.34|91.9|91.5|91.74|91.34|19
1733020620000|2024-12-01 02:37:00|91.75|91.35|91.67|91.27|91.78|91.38|91.66|91.26|24
1733020630000|2024-12-01 02:37:10|91.66|91.26|91.62|91.22|91.67|91.27|91.61|91.21|11
1733020640000|2024-12-01 02:37:20|91.63|91.23|91.57|91.17|91.63|91.23|91.56|91.16|14
1733020650000|2024-12-01 02:37:30|91.58|91.18|91.57|91.17|91.59|91.19|91.56|91.16|22
1733020660000|2024-12-01 02:37:40|91.56|91.16|91.51|91.11|91.57|91.17|91.51|91.11|12
1733020670000|2024-12-01 02:37:50|91.45|91.05|91.42|91.02|91.46|91.06|91.41|91.01|20
1733020680000|2024-12-01 02:38:00|91.43|91.03|91.4|91|91.48|91.08|91.39|90.99|21
1733020690000|2024-12-01 02:38:10|91.42|91.02|91.53|91.13|91.53|91.13|91.41|91.01|11
1733020700000|2024-12-01 02:38:20|91.54|91.14|91.61|91.21|91.63|91.23|91.54|91.14|19
1733020710000|2024-12-01 02:38:30|91.6|91.2|91.55|91.15|91.6|91.2|91.52|91.12|21
1733020720000|2024-12-01 02:38:40|91.56|91.16|91.49|91.09|91.56|91.16|91.48|91.08|13
1733020730000|2024-12-01 02:38:50|91.48|91.08|91.46|91.06|91.51|91.11|91.45|91.05|16
1733020740000|2024-12-01 02:39:00|91.45|91.05|91.58|91.18|91.58|91.18|91.45|91.05|19
1733020750000|2024-12-01 02:39:10|91.59|91.19|91.54|91.14|91.64|91.24|91.54|91.14|22
1733020760000|2024-12-01 02:39:20|91.55|91.15|91.58|91.18|91.59|91.19|91.54|91.14|12
1733020770000|2024-12-01 02:39:30|91.59|91.19|91.49|91.09|91.59|91.19|91.49|91.09|16
1733020780000|2024-12-01 02:39:40|91.5|91.1|91.47|91.07|91.5|91.1|91.46|91.06|10
1733020790000|2024-12-01 02:39:50|91.48|91.08|91.59|91.19|91.59|91.19|91.47|91.07|15
1733020800000|2024-12-01 02:40:00|91.58|91.18|91.49|91.09|91.6|91.2|91.49|91.09|16
1733020810000|2024-12-01 02:40:10|91.5|91.1|91.49|91.09|91.53|91.13|91.49|91.09|10
1733020820000|2024-12-01 02:40:20|91.48|91.08|91.5|91.1|91.54|91.14|91.48|91.08|9
1733020830000|2024-12-01 02:40:30|91.51|91.11|91.46|91.06|91.51|91.11|91.46|91.06|15
1733020840000|2024-12-01 02:40:40|91.47|91.07|91.6|91.2|91.6|91.2|91.46|91.06|24
1733020850000|2024-12-01 02:40:50|91.61|91.21|91.62|91.22|91.62|91.22|91.58|91.18|14
1733020860000|2024-12-01 02:41:00|91.63|91.23|91.67|91.27|91.68|91.28|91.61|91.21|14
1733020870000|2024-12-01 02:41:10|91.66|91.26|91.71|91.31|91.74|91.34|91.65|91.25|22
1733020880000|2024-12-01 02:41:20|91.73|91.33|91.68|91.28|91.75|91.35|91.67|91.27|18
1733020890000|2024-12-01 02:41:30|91.67|91.27|91.66|91.26|91.7|91.3|91.64|91.24|19
1733020900000|2024-12-01 02:41:40|91.67|91.27|91.59|91.19|91.67|91.27|91.58|91.18|19
1733020910000|2024-12-01 02:41:50|91.58|91.18|91.64|91.24|91.64|91.24|91.58|91.18|7
1733020920000|2024-12-01 02:42:00|91.66|91.26|91.77|91.37|91.78|91.38|91.66|91.26|14
1733020930000|2024-12-01 02:42:10|91.76|91.36|91.83|91.43|91.84|91.44|91.76|91.36|13
1733020940000|2024-12-01 02:42:20|91.84|91.44|91.87|91.47|91.89|91.49|91.83|91.43|21
1733020950000|2024-12-01 02:42:30|91.88|91.48|91.94|91.54|91.95|91.55|91.87|91.47|24
1733020960000|2024-12-01 02:42:40|91.93|91.53|91.89|91.49|91.94|91.54|91.89|91.49|17
1733020970000|2024-12-01 02:42:50|91.88|91.48|91.85|91.45|91.88|91.48|91.85|91.45|14
1733020980000|2024-12-01 02:43:00|91.83|91.43|91.82|91.42|91.85|91.45|91.77|91.37|16
1733020990000|2024-12-01 02:43:10|91.81|91.41|91.8|91.4|91.84|91.44|91.77|91.37|20
1733021000000|2024-12-01 02:43:20|91.79|91.39|91.89|91.49|91.9|91.5|91.79|91.39|18
1733021010000|2024-12-01 02:43:30|91.87|91.47|91.88|91.48|91.88|91.48|91.84|91.44|17
1733021020000|2024-12-01 02:43:40|91.86|91.46|91.89|91.49|91.89|91.49|91.84|91.44|13
1733021030000|2024-12-01 02:43:50|91.91|91.51|91.88|91.48|91.95|91.55|91.86|91.46|13
1733021040000|2024-12-01 02:44:00|91.87|91.47|91.85|91.45|91.92|91.52|91.85|91.45|22
1733021050000|2024-12-01 02:44:10|91.86|91.46|91.83|91.43|91.87|91.47|91.79|91.39|20
1733021060000|2024-12-01 02:44:20|91.84|91.44|91.87|91.47|91.87|91.47|91.83|91.43|16
1733021070000|2024-12-01 02:44:30|91.86|91.46|91.9|91.5|91.91|91.51|91.85|91.45|15
1733021080000|2024-12-01 02:44:40|91.89|91.49|91.88|91.48|91.91|91.51|91.86|91.46|19
1733021090000|2024-12-01 02:44:50|91.89|91.49|91.93|91.53|91.93|91.53|91.88|91.48|10
1733021100000|2024-12-01 02:45:00|91.96|91.56|91.99|91.59|91.99|91.59|91.95|91.55|8
1733021110000|2024-12-01 02:45:10|91.97|91.57|92.01|91.61|92.02|91.62|91.97|91.57|13
1733021120000|2024-12-01 02:45:20|92.02|91.62|92.09|91.69|92.12|91.72|92.01|91.61|16
1733021130000|2024-12-01 02:45:30|92.1|91.7|92.11|91.71|92.16|91.76|92.1|91.7|9
1733021140000|2024-12-01 02:45:40|92.12|91.72|92.12|91.72|92.14|91.74|92.11|91.71|20
1733021150000|2024-12-01 02:45:50|92.11|91.71|92.09|91.69|92.16|91.76|92.09|91.69|16
1733021160000|2024-12-01 02:46:00|92.1|91.7|92.14|91.74|92.16|91.76|92.1|91.7|12
1733021170000|2024-12-01 02:46:10|92.13|91.73|92.16|91.76|92.16|91.76|92.13|91.73|11
1733021180000|2024-12-01 02:46:20|92.18|91.78|92.23|91.83|92.23|91.83|92.18|91.78|20
1733021190000|2024-12-01 02:46:30|92.22|91.82|92.11|91.71|92.22|91.82|92.09|91.69|22
1733021200000|2024-12-01 02:46:40|92.12|91.72|92.15|91.75|92.15|91.75|92.11|91.71|13
1733021210000|2024-12-01 02:46:50|92.14|91.74|92.15|91.75|92.16|91.76|92.14|91.74|9
1733021220000|2024-12-01 02:47:00|92.19|91.79|92.24|91.84|92.28|91.88|92.19|91.79|15
1733021230000|2024-12-01 02:47:10|92.22|91.82|92.23|91.83|92.24|91.84|92.18|91.78|23
1733021240000|2024-12-01 02:47:20|92.24|91.84|92.18|91.78|92.24|91.84|92.18|91.78|21
1733021250000|2024-12-01 02:47:30|92.19|91.79|92.24|91.84|92.24|91.84|92.18|91.78|11
1733021260000|2024-12-01 02:47:40|92.25|91.85|92.24|91.84|92.28|91.88|92.24|91.84|20
1733021270000|2024-12-01 02:47:50|92.25|91.85|92.27|91.87|92.28|91.88|92.25|91.85|18
1733021280000|2024-12-01 02:48:00|92.28|91.88|92.19|91.79|92.29|91.89|92.19|91.79|23
1733021290000|2024-12-01 02:48:10|92.18|91.78|92.23|91.83|92.23|91.83|92.16|91.76|18
1733021300000|2024-12-01 02:48:20|92.22|91.82|92.15|91.75|92.22|91.82|92.15|91.75|23
1733021310000|2024-12-01 02:48:30|92.16|91.76|92.2|91.8|92.2|91.8|92.15|91.75|16
1733021320000|2024-12-01 02:48:40|92.19|91.79|92.19|91.79|92.21|91.81|92.19|91.79|11
1733021330000|2024-12-01 02:48:50|92.2|91.8|92.34|91.94|92.34|91.94|92.19|91.79|21
1733021340000|2024-12-01 02:49:00|92.33|91.93|92.23|91.83|92.33|91.93|92.23|91.83|11
1733021350000|2024-12-01 02:49:10|92.21|91.81|92.17|91.77|92.21|91.81|92.17|91.77|20
1733021360000|2024-12-01 02:49:20|92.18|91.78|92.16|91.76|92.18|91.78|92.15|91.75|7
1733021370000|2024-12-01 02:49:30|92.15|91.75|92.1|91.7|92.18|91.78|92.1|91.7|14
1733021380000|2024-12-01 02:49:40|92.09|91.69|92.14|91.74|92.15|91.75|92.09|91.69|13
1733021390000|2024-12-01 02:49:50|92.15|91.75|92.16|91.76|92.19|91.79|92.1|91.7|18
1733021400000|2024-12-01 02:50:00|92.18|91.78|92.19|91.79|92.19|91.79|92.16|91.76|21
1733021410000|2024-12-01 02:50:10|92.18|91.78|92.16|91.76|92.21|91.81|92.15|91.75|17
1733021420000|2024-12-01 02:50:20|92.15|91.75|92.16|91.76|92.18|91.78|92.15|91.75|12
1733021430000|2024-12-01 02:50:30|92.18|91.78|92.19|91.79|92.2|91.8|92.17|91.77|11
1733021440000|2024-12-01 02:50:40|92.18|91.78|92.19|91.79|92.23|91.83|92.18|91.78|11
1733021450000|2024-12-01 02:50:50|92.2|91.8|92.21|91.81|92.23|91.83|92.19|91.79|14
1733021460000|2024-12-01 02:51:00|92.22|91.82|92.21|91.81|92.23|91.83|92.18|91.78|18
1733021470000|2024-12-01 02:51:10|92.2|91.8|92.09|91.69|92.21|91.81|92.09|91.69|16
1733021480000|2024-12-01 02:51:20|92.08|91.68|92.04|91.64|92.09|91.69|92.04|91.64|13
1733021490000|2024-12-01 02:51:30|92.05|91.65|92.01|91.61|92.05|91.65|92|91.6|16
1733021500000|2024-12-01 02:51:40|92|91.6|92.1|91.7|92.12|91.72|92|91.6|25
1733021510000|2024-12-01 02:51:50|92.11|91.71|92|91.6|92.11|91.71|92|91.6|11
1733021520000|2024-12-01 02:52:00|91.99|91.59|92.05|91.65|92.06|91.66|91.97|91.57|23
1733021530000|2024-12-01 02:52:10|92.04|91.64|92|91.6|92.06|91.66|92|91.6|21
1733021540000|2024-12-01 02:52:20|92.01|91.61|92.11|91.71|92.11|91.71|92.01|91.61|12
1733021550000|2024-12-01 02:52:30|92.12|91.72|92.14|91.74|92.16|91.76|92.1|91.7|14
1733021560000|2024-12-01 02:52:40|92.15|91.75|92.13|91.73|92.15|91.75|92.09|91.69|16
1733021570000|2024-12-01 02:52:50|92.12|91.72|92.13|91.73|92.14|91.74|92.09|91.69|14
1733021580000|2024-12-01 02:53:00|92.14|91.74|92.06|91.66|92.14|91.74|92.06|91.66|18
1733021590000|2024-12-01 02:53:10|92.05|91.65|91.98|91.58|92.06|91.66|91.98|91.58|9
1733021600000|2024-12-01 02:53:20|91.97|91.57|91.95|91.55|91.97|91.57|91.94|91.54|10
1733021610000|2024-12-01 02:53:30|91.94|91.54|91.97|91.57|91.99|91.59|91.94|91.54|22
1733021620000|2024-12-01 02:53:40|91.98|91.58|92.03|91.63|92.03|91.63|91.97|91.57|19
1733021630000|2024-12-01 02:53:50|92.02|91.62|92.05|91.65|92.05|91.65|92|91.6|10
1733021640000|2024-12-01 02:54:00|92.06|91.66|92.03|91.63|92.07|91.67|92.03|91.63|12
1733021650000|2024-12-01 02:54:10|92.04|91.64|92.08|91.68|92.08|91.68|92.04|91.64|11
1733021660000|2024-12-01 02:54:20|92.07|91.67|92.06|91.66|92.07|91.67|92.03|91.63|14
1733021670000|2024-12-01 02:54:30|92.05|91.65|92.06|91.66|92.09|91.69|92.05|91.65|13
1733021680000|2024-12-01 02:54:40|92.07|91.67|92.01|91.61|92.07|91.67|92.01|91.61|10
1733021690000|2024-12-01 02:54:50|92.02|91.62|92.02|91.62|92.03|91.63|92.01|91.61|5
1733021700000|2024-12-01 02:55:00|92.01|91.61|91.89|91.49|92.01|91.61|91.89|91.49|21
1733021710000|2024-12-01 02:55:10|91.88|91.48|91.87|91.47|91.89|91.49|91.86|91.46|14
1733021720000|2024-12-01 02:55:20|91.86|91.46|91.8|91.4|91.87|91.47|91.76|91.36|18
1733021730000|2024-12-01 02:55:30|91.81|91.41|91.87|91.47|91.87|91.47|91.78|91.38|21
1733021740000|2024-12-01 02:55:40|91.86|91.46|91.87|91.47|91.87|91.47|91.84|91.44|6
1733021750000|2024-12-01 02:55:50|91.89|91.49|91.87|91.47|91.92|91.52|91.86|91.46|17
1733021760000|2024-12-01 02:56:00|91.88|91.48|91.84|91.44|91.88|91.48|91.84|91.44|14
1733021770000|2024-12-01 02:56:10|91.85|91.45|91.8|91.4|91.86|91.46|91.79|91.39|19
1733021780000|2024-12-01 02:56:20|91.79|91.39|91.83|91.43|91.84|91.44|91.78|91.38|21
1733021790000|2024-12-01 02:56:30|91.81|91.41|91.83|91.43|91.85|91.45|91.81|91.41|19
1733021800000|2024-12-01 02:56:40|91.84|91.44|91.63|91.23|91.84|91.44|91.63|91.23|17
1733021810000|2024-12-01 02:56:50|91.64|91.24|91.68|91.28|91.73|91.33|91.64|91.24|16
1733021820000|2024-12-01 02:57:00|91.67|91.27|91.68|91.28|91.69|91.29|91.65|91.25|19
1733021830000|2024-12-01 02:57:10|91.69|91.29|91.68|91.28|91.7|91.3|91.66|91.26|14
1733021840000|2024-12-01 02:57:20|91.67|91.27|91.64|91.24|91.68|91.28|91.61|91.21|25
1733021850000|2024-12-01 02:57:30|91.65|91.25|91.61|91.21|91.65|91.25|91.61|91.21|17
1733021860000|2024-12-01 02:57:40|91.63|91.23|91.59|91.19|91.63|91.23|91.58|91.18|15
1733021870000|2024-12-01 02:57:50|91.6|91.2|91.6|91.2|91.63|91.23|91.59|91.19|10
1733021880000|2024-12-01 02:58:00|91.61|91.21|91.59|91.19|91.65|91.25|91.57|91.17|21
1733021890000|2024-12-01 02:58:10|91.58|91.18|91.6|91.2|91.6|91.2|91.58|91.18|11
1733021900000|2024-12-01 02:58:20|91.59|91.19|91.59|91.19|91.64|91.24|91.57|91.17|16
1733021910000|2024-12-01 02:58:30|91.58|91.18|91.59|91.19|91.61|91.21|91.57|91.17|17
1733021920000|2024-12-01 02:58:40|91.6|91.2|91.66|91.26|91.68|91.28|91.6|91.2|20
1733021930000|2024-12-01 02:58:50|91.67|91.27|91.68|91.28|91.69|91.29|91.65|91.25|15
1733021940000|2024-12-01 02:59:00|91.69|91.29|91.76|91.36|91.76|91.36|91.69|91.29|15
1733021950000|2024-12-01 02:59:10|91.78|91.38|91.78|91.38|91.8|91.4|91.77|91.37|10
1733021960000|2024-12-01 02:59:20|91.79|91.39|91.83|91.43|91.83|91.43|91.78|91.38|12
1733021970000|2024-12-01 02:59:30|91.82|91.42|91.84|91.44|91.85|91.45|91.8|91.4|14
1733021980000|2024-12-01 02:59:40|91.85|91.45|91.84|91.44|91.86|91.46|91.83|91.43|18
1733021990000|2024-12-01 02:59:50|91.85|91.45|91.8|91.4|91.85|91.45|91.79|91.39|20
1733022000000|2024-12-01 03:00:00|91.79|91.39|91.87|91.47|91.87|91.47|91.79|91.39|14
1733022010000|2024-12-01 03:00:10|91.85|91.45|91.88|91.48|91.88|91.48|91.85|91.45|10
1733022020000|2024-12-01 03:00:20|91.87|91.47|91.95|91.55|91.95|91.55|91.85|91.45|17
1733022030000|2024-12-01 03:00:30|91.94|91.54|91.94|91.54|91.95|91.55|91.9|91.5|11
1733022040000|2024-12-01 03:00:40|91.95|91.55|91.92|91.52|91.95|91.55|91.89|91.49|16
1733022050000|2024-12-01 03:00:50|91.91|91.51|91.92|91.52|91.92|91.52|91.89|91.49|8
1733022060000|2024-12-01 03:01:00|91.93|91.53|91.64|91.24|91.93|91.53|91.62|91.22|13
1733022070000|2024-12-01 03:01:10|91.63|91.23|91.72|91.32|91.74|91.34|91.63|91.23|21
1733022080000|2024-12-01 03:01:20|91.73|91.33|91.74|91.34|91.77|91.37|91.73|91.33|9
1733022090000|2024-12-01 03:01:30|91.75|91.35|91.74|91.34|91.76|91.36|91.73|91.33|8
1733022100000|2024-12-01 03:01:40|91.73|91.33|91.82|91.42|91.82|91.42|91.73|91.33|12
1733022110000|2024-12-01 03:01:50|91.81|91.41|91.82|91.42|91.85|91.45|91.81|91.41|12
1733022120000|2024-12-01 03:02:00|91.81|91.41|91.8|91.4|91.81|91.41|91.75|91.35|13
1733022130000|2024-12-01 03:02:10|91.81|91.41|91.79|91.39|91.81|91.41|91.77|91.37|8
1733022140000|2024-12-01 03:02:20|91.81|91.41|91.87|91.47|91.87|91.47|91.81|91.41|8
1733022150000|2024-12-01 03:02:30|91.86|91.46|91.86|91.46|91.87|91.47|91.85|91.45|13
1733022160000|2024-12-01 03:02:40|91.87|91.47|91.9|91.5|91.9|91.5|91.86|91.46|8
1733022170000|2024-12-01 03:02:50|91.89|91.49|91.89|91.49|91.94|91.54|91.89|91.49|13
1733022180000|2024-12-01 03:03:00|91.88|91.48|91.86|91.46|91.9|91.5|91.85|91.45|19
1733022190000|2024-12-01 03:03:10|91.85|91.45|91.86|91.46|91.87|91.47|91.84|91.44|5
1733022200000|2024-12-01 03:03:20|91.87|91.47|91.89|91.49|91.89|91.49|91.87|91.47|11
1733022210000|2024-12-01 03:03:30|91.9|91.5|91.96|91.56|91.96|91.56|91.89|91.49|8
1733022220000|2024-12-01 03:03:40|91.97|91.57|91.99|91.59|91.99|91.59|91.97|91.57|2
1733022230000|2024-12-01 03:03:50|92.01|91.61|92.03|91.63|92.03|91.63|91.99|91.59|10
1733022240000|2024-12-01 03:04:00|92.02|91.62|91.98|91.58|92.03|91.63|91.97|91.57|16
1733022250000|2024-12-01 03:04:10|91.99|91.59|92.02|91.62|92.03|91.63|91.98|91.58|10
1733022260000|2024-12-01 03:04:20|92.03|91.63|92.02|91.62|92.03|91.63|92.02|91.62|6
1733022270000|2024-12-01 03:04:30|92.01|91.61|91.99|91.59|92.01|91.61|91.98|91.58|5
1733022280000|2024-12-01 03:04:40|92|91.6|92.03|91.63|92.04|91.64|91.99|91.59|15
1733022290000|2024-12-01 03:04:50|92.02|91.62|92.06|91.66|92.07|91.67|92.02|91.62|8
1733022300000|2024-12-01 03:05:00|92.05|91.65|92.08|91.68|92.08|91.68|92.03|91.63|9
1733022310000|2024-12-01 03:05:10|92.09|91.69|92.06|91.66|92.1|91.7|92.06|91.66|5
1733022320000|2024-12-01 03:05:20|92.07|91.67|92.14|91.74|92.15|91.75|92.07|91.67|13
1733022330000|2024-12-01 03:05:30|92.15|91.75|92.15|91.75|92.15|91.75|92.14|91.74|3
1733022340000|2024-12-01 03:05:40|92.16|91.76|92.15|91.75|92.17|91.77|92.13|91.73|11
1733022350000|2024-12-01 03:05:50|92.16|91.76|92.24|91.84|92.24|91.84|92.16|91.76|7
1733022360000|2024-12-01 03:06:00|92.25|91.85|92.18|91.78|92.25|91.85|92.17|91.77|12
1733022370000|2024-12-01 03:06:10|92.17|91.77|92.15|91.75|92.18|91.78|92.15|91.75|5
1733022390000|2024-12-01 03:06:30|92.14|91.74|92.16|91.76|92.16|91.76|92.14|91.74|9
1733022400000|2024-12-01 03:06:40|92.15|91.75|92.15|91.75|92.16|91.76|92.15|91.75|7
1733022410000|2024-12-01 03:06:50|92.16|91.76|92.1|91.7|92.16|91.76|92.1|91.7|11
1733022420000|2024-12-01 03:07:00|92.11|91.71|92.11|91.71|92.12|91.72|92.1|91.7|7
1733022430000|2024-12-01 03:07:10|92.12|91.72|92.12|91.72|92.16|91.76|92.11|91.71|10
1733022440000|2024-12-01 03:07:20|92.13|91.73|92.15|91.75|92.16|91.76|92.13|91.73|14
1733022450000|2024-12-01 03:07:30|92.14|91.74|92.13|91.73|92.15|91.75|92.13|91.73|6
1733022460000|2024-12-01 03:07:40|92.15|91.75|92.09|91.69|92.15|91.75|92.06|91.66|10
1733022470000|2024-12-01 03:07:50|92.1|91.7|92.12|91.72|92.12|91.72|92.08|91.68|8
1733022480000|2024-12-01 03:08:00|92.1|91.7|92.14|91.74|92.14|91.74|92.1|91.7|6
1733022490000|2024-12-01 03:08:10|92.15|91.75|92.14|91.74|92.16|91.76|92.14|91.74|8
1733022500000|2024-12-01 03:08:20|92.15|91.75|92.14|91.74|92.16|91.76|92.13|91.73|10
1733022510000|2024-12-01 03:08:30|92.13|91.73|92.13|91.73|92.13|91.73|92.12|91.72|5
1733022520000|2024-12-01 03:08:40|92.12|91.72|92.13|91.73|92.13|91.73|92.12|91.72|4
1733022530000|2024-12-01 03:08:50|92.12|91.72|92.16|91.76|92.16|91.76|92.12|91.72|7
1733022540000|2024-12-01 03:09:00|92.15|91.75|92.1|91.7|92.15|91.75|92.08|91.68|11
1733022550000|2024-12-01 03:09:10|92.11|91.71|92.11|91.71|92.11|91.71|92.09|91.69|13
1733022560000|2024-12-01 03:09:20|92.1|91.7|92.13|91.73|92.13|91.73|92.1|91.7|4
1733022570000|2024-12-01 03:09:30|92.11|91.71|92.06|91.66|92.11|91.71|92.06|91.66|6
1733022580000|2024-12-01 03:09:40|92.07|91.67|92.04|91.64|92.07|91.67|92.04|91.64|4
1733022590000|2024-12-01 03:09:50|92.03|91.63|92.02|91.62|92.04|91.64|92.02|91.62|3
1733022600000|2024-12-01 03:10:00|91.99|91.59|92.02|91.62|92.04|91.64|91.97|91.57|12
1733022610000|2024-12-01 03:10:10|92.03|91.63|92.04|91.64|92.05|91.65|92.03|91.63|6
1733022620000|2024-12-01 03:10:20|92.03|91.63|92.02|91.62|92.03|91.63|91.97|91.57|8
1733022630000|2024-12-01 03:10:30|92.03|91.63|92.04|91.64|92.04|91.64|92.02|91.62|10
1733022640000|2024-12-01 03:10:40|92.05|91.65|92.05|91.65|92.05|91.65|92.04|91.64|5
1733022650000|2024-12-01 03:10:50|92.06|91.66|92.08|91.68|92.09|91.69|92.05|91.65|7
1733022660000|2024-12-01 03:11:00|92.09|91.69|92.13|91.73|92.13|91.73|92.08|91.68|9
1733022670000|2024-12-01 03:11:10|92.14|91.74|92.15|91.75|92.17|91.77|92.14|91.74|12
1733022680000|2024-12-01 03:11:20|92.14|91.74|92.14|91.74|92.14|91.74|92.13|91.73|7
1733022690000|2024-12-01 03:11:30|92.13|91.73|92.12|91.72|92.14|91.74|92.12|91.72|4
1733022700000|2024-12-01 03:11:40|92.11|91.71|92.11|91.71|92.12|91.72|92.11|91.71|3
1733022710000|2024-12-01 03:11:50|92.12|91.72|92.14|91.74|92.16|91.76|92.12|91.72|8
1733022720000|2024-12-01 03:12:00|92.15|91.75|92.17|91.77|92.17|91.77|92.14|91.74|11
1733022730000|2024-12-01 03:12:10|92.18|91.78|92.18|91.78|92.18|91.78|92.16|91.76|4
1733022740000|2024-12-01 03:12:20|92.19|91.79|92.23|91.83|92.24|91.84|92.18|91.78|9
1733022750000|2024-12-01 03:12:30|92.24|91.84|92.24|91.84|92.24|91.84|92.23|91.83|3
1733022760000|2024-12-01 03:12:40|92.25|91.85|92.27|91.87|92.28|91.88|92.25|91.85|6
1733022770000|2024-12-01 03:12:50|92.26|91.86|92.25|91.85|92.26|91.86|92.25|91.85|2
1733022780000|2024-12-01 03:13:00|92.24|91.84|92.28|91.88|92.28|91.88|92.24|91.84|3
1733022790000|2024-12-01 03:13:10|92.27|91.87|92.24|91.84|92.27|91.87|92.24|91.84|3
1733022810000|2024-12-01 03:13:30|92.23|91.83|92.23|91.83|92.23|91.83|92.22|91.82|3
1733022820000|2024-12-01 03:13:40|92.24|91.84|92.27|91.87|92.27|91.87|92.24|91.84|10
1733022830000|2024-12-01 03:13:50|92.26|91.86|92.28|91.88|92.28|91.88|92.26|91.86|3
1733022840000|2024-12-01 03:14:00|92.29|91.89|92.33|91.93|92.33|91.93|92.29|91.89|4
1733022850000|2024-12-01 03:14:10|92.32|91.92|92.34|91.94|92.36|91.96|92.32|91.92|5
1733022860000|2024-12-01 03:14:20|92.32|91.92|92.32|91.92|92.32|91.92|92.32|91.92|1
1733022870000|2024-12-01 03:14:30|92.33|91.93|92.36|91.96|92.36|91.96|92.33|91.93|4
1733022880000|2024-12-01 03:14:40|92.35|91.95|92.34|91.94|92.35|91.95|92.34|91.94|4
1733022890000|2024-12-01 03:14:50|92.35|91.95|92.36|91.96|92.38|91.98|92.35|91.95|10
1733022900000|2024-12-01 03:15:00|92.37|91.97|92.36|91.96|92.39|91.99|92.36|91.96|15
1733022910000|2024-12-01 03:15:10|92.35|91.95|92.36|91.96|92.36|91.96|92.33|91.93|10
1733022920000|2024-12-01 03:15:20|92.37|91.97|92.39|91.99|92.39|91.99|92.37|91.97|5
1733022930000|2024-12-01 03:15:30|92.37|91.97|92.37|91.97|92.37|91.97|92.37|91.97|1
1733022940000|2024-12-01 03:15:40|92.36|91.96|92.38|91.98|92.38|91.98|92.35|91.95|9
1733022950000|2024-12-01 03:15:50|92.39|91.99|92.38|91.98|92.39|91.99|92.38|91.98|2
1733022960000|2024-12-01 03:16:00|92.37|91.97|92.35|91.95|92.37|91.97|92.31|91.91|13
1733022970000|2024-12-01 03:16:10|92.34|91.94|92.37|91.97|92.37|91.97|92.34|91.94|10
1733022980000|2024-12-01 03:16:20|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|6
1733022990000|2024-12-01 03:16:30|92.36|91.96|92.34|91.94|92.37|91.97|92.34|91.94|7
1733023000000|2024-12-01 03:16:40|92.35|91.95|92.35|91.95|92.35|91.95|92.34|91.94|3
1733023010000|2024-12-01 03:16:50|92.36|91.96|92.38|91.98|92.38|91.98|92.35|91.95|6
1733023020000|2024-12-01 03:17:00|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|4
1733023030000|2024-12-01 03:17:10|92.39|91.99|92.45|92.05|92.45|92.05|92.39|91.99|4
1733023040000|2024-12-01 03:17:20|92.46|92.06|92.48|92.08|92.48|92.08|92.46|92.06|3
1733023050000|2024-12-01 03:17:30|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|4
1733023060000|2024-12-01 03:17:40|92.44|92.04|92.42|92.02|92.44|92.04|92.41|92.01|6
1733023070000|2024-12-01 03:17:50|92.43|92.03|92.39|91.99|92.43|92.03|92.39|91.99|8
1733023080000|2024-12-01 03:18:00|92.4|92|92.43|92.03|92.43|92.03|92.4|92|4
1733023090000|2024-12-01 03:18:10|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|5
1733023100000|2024-12-01 03:18:20|92.45|92.05|92.45|92.05|92.46|92.06|92.45|92.05|5
1733023110000|2024-12-01 03:18:30|92.46|92.06|92.49|92.09|92.49|92.09|92.46|92.06|4
1733023120000|2024-12-01 03:18:40|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|2
1733023140000|2024-12-01 03:19:00|92.46|92.06|92.43|92.03|92.46|92.06|92.43|92.03|5
1733023150000|2024-12-01 03:19:10|92.44|92.04|92.46|92.06|92.47|92.07|92.44|92.04|13
1733023160000|2024-12-01 03:19:20|92.47|92.07|92.44|92.04|92.47|92.07|92.44|92.04|14
1733023170000|2024-12-01 03:19:30|92.43|92.03|92.46|92.06|92.46|92.06|92.43|92.03|9
1733023180000|2024-12-01 03:19:40|92.47|92.07|92.47|92.07|92.47|92.07|92.46|92.06|9
1733023190000|2024-12-01 03:19:50|92.45|92.05|92.36|91.96|92.46|92.06|92.36|91.96|14
1733023200000|2024-12-01 03:20:00|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|13
1733023210000|2024-12-01 03:20:10|92.36|91.96|92.38|91.98|92.38|91.98|92.34|91.94|13
1733023220000|2024-12-01 03:20:20|92.37|91.97|92.4|92|92.4|92|92.37|91.97|4
1733023230000|2024-12-01 03:20:30|92.39|91.99|92.37|91.97|92.39|91.99|92.36|91.96|13
1733023240000|2024-12-01 03:20:40|92.36|91.96|92.37|91.97|92.38|91.98|92.36|91.96|12
1733023250000|2024-12-01 03:20:50|92.34|91.94|92.34|91.94|92.35|91.95|92.33|91.93|5
1733023260000|2024-12-01 03:21:00|92.33|91.93|92.39|91.99|92.39|91.99|92.33|91.93|11
1733023270000|2024-12-01 03:21:10|92.4|92|92.39|91.99|92.42|92.02|92.39|91.99|6
1733023280000|2024-12-01 03:21:20|92.38|91.98|92.26|91.86|92.38|91.98|92.26|91.86|12
1733023290000|2024-12-01 03:21:30|92.27|91.87|92.27|91.87|92.28|91.88|92.25|91.85|20
1733023300000|2024-12-01 03:21:40|92.28|91.88|92.29|91.89|92.29|91.89|92.28|91.88|4
1733023310000|2024-12-01 03:21:50|92.3|91.9|92.29|91.89|92.3|91.9|92.28|91.88|14
1733023320000|2024-12-01 03:22:00|92.3|91.9|92.29|91.89|92.3|91.9|92.26|91.86|14
1733023330000|2024-12-01 03:22:10|92.28|91.88|92.27|91.87|92.3|91.9|92.25|91.85|15
1733023340000|2024-12-01 03:22:20|92.28|91.88|92.26|91.86|92.28|91.88|92.26|91.86|9
1733023350000|2024-12-01 03:22:30|92.27|91.87|92.29|91.89|92.29|91.89|92.27|91.87|13
1733023360000|2024-12-01 03:22:40|92.28|91.88|92.28|91.88|92.29|91.89|92.26|91.86|11
1733023370000|2024-12-01 03:22:50|92.29|91.89|92.28|91.88|92.29|91.89|92.26|91.86|11
1733023380000|2024-12-01 03:23:00|92.29|91.89|92.3|91.9|92.31|91.91|92.29|91.89|10
1733023390000|2024-12-01 03:23:10|92.31|91.91|92.27|91.87|92.31|91.91|92.27|91.87|14
1733023400000|2024-12-01 03:23:20|92.28|91.88|92.27|91.87|92.29|91.89|92.25|91.85|10
1733023410000|2024-12-01 03:23:30|92.26|91.86|92.28|91.88|92.28|91.88|92.26|91.86|5
1733023420000|2024-12-01 03:23:40|92.29|91.89|92.27|91.87|92.29|91.89|92.27|91.87|3
1733023430000|2024-12-01 03:23:50|92.28|91.88|92.25|91.85|92.29|91.89|92.25|91.85|11
1733023440000|2024-12-01 03:24:00|92.26|91.86|92.27|91.87|92.27|91.87|92.25|91.85|15
1733023450000|2024-12-01 03:24:10|92.25|91.85|92.25|91.85|92.26|91.86|92.21|91.81|9
1733023460000|2024-12-01 03:24:20|92.26|91.86|92.25|91.85|92.26|91.86|92.24|91.84|8
1733023470000|2024-12-01 03:24:30|92.24|91.84|92.2|91.8|92.25|91.85|92.2|91.8|20
1733023480000|2024-12-01 03:24:40|92.19|91.79|92.19|91.79|92.19|91.79|92.19|91.79|1
1733023490000|2024-12-01 03:24:50|92.2|91.8|92.22|91.82|92.23|91.83|92.19|91.79|8
1733023500000|2024-12-01 03:25:00|92.23|91.83|92.24|91.84|92.25|91.85|92.22|91.82|11
1733023510000|2024-12-01 03:25:10|92.23|91.83|92.17|91.77|92.23|91.83|92.17|91.77|7
1733023520000|2024-12-01 03:25:20|92.15|91.75|92.16|91.76|92.17|91.77|92.15|91.75|10
1733023530000|2024-12-01 03:25:30|92.17|91.77|92.19|91.79|92.19|91.79|92.16|91.76|7
1733023540000|2024-12-01 03:25:40|92.2|91.8|92.16|91.76|92.2|91.8|92.16|91.76|4
1733023550000|2024-12-01 03:25:50|92.17|91.77|92.19|91.79|92.19|91.79|92.17|91.77|4
1733023560000|2024-12-01 03:26:00|92.18|91.78|92.15|91.75|92.18|91.78|92.15|91.75|16
1733023570000|2024-12-01 03:26:10|92.16|91.76|92.16|91.76|92.16|91.76|92.12|91.72|6
1733023580000|2024-12-01 03:26:20|92.15|91.75|92.08|91.68|92.15|91.75|92.07|91.67|10
1733023590000|2024-12-01 03:26:30|92.07|91.67|92.09|91.69|92.1|91.7|92.06|91.66|7
1733023600000|2024-12-01 03:26:40|92.08|91.68|92.07|91.67|92.09|91.69|92.07|91.67|6
1733023610000|2024-12-01 03:26:50|92.06|91.66|92.03|91.63|92.06|91.66|92.03|91.63|12
1733023620000|2024-12-01 03:27:00|92.02|91.62|91.99|91.59|92.02|91.62|91.99|91.59|5
1733023630000|2024-12-01 03:27:10|92|91.6|92.01|91.61|92.01|91.61|92|91.6|2
1733023640000|2024-12-01 03:27:20|92.02|91.62|91.97|91.57|92.03|91.63|91.97|91.57|11
1733023650000|2024-12-01 03:27:30|91.96|91.56|91.98|91.58|91.98|91.58|91.95|91.55|8
1733023660000|2024-12-01 03:27:40|91.99|91.59|92|91.6|92.01|91.61|91.98|91.58|10
1733023670000|2024-12-01 03:27:50|91.99|91.59|91.94|91.54|91.99|91.59|91.94|91.54|8
1733023680000|2024-12-01 03:28:00|91.95|91.55|91.89|91.49|91.95|91.55|91.89|91.49|10
1733023690000|2024-12-01 03:28:10|91.88|91.48|91.88|91.48|91.9|91.5|91.87|91.47|14
1733023700000|2024-12-01 03:28:20|91.89|91.49|91.95|91.55|91.96|91.56|91.89|91.49|10
1733023710000|2024-12-01 03:28:30|91.97|91.57|91.98|91.58|91.99|91.59|91.96|91.56|6
1733023720000|2024-12-01 03:28:40|91.99|91.59|91.98|91.58|92|91.6|91.98|91.58|4
1733023730000|2024-12-01 03:28:50|91.99|91.59|92.05|91.65|92.06|91.66|91.98|91.58|11
1733023740000|2024-12-01 03:29:00|92.06|91.66|92.04|91.64|92.06|91.66|92|91.6|23
1733023750000|2024-12-01 03:29:10|92.03|91.63|92.05|91.65|92.05|91.65|92.02|91.62|9
1733023760000|2024-12-01 03:29:20|92.04|91.64|92.07|91.67|92.07|91.67|92.03|91.63|8
1733023770000|2024-12-01 03:29:30|92.06|91.66|92.07|91.67|92.07|91.67|92.04|91.64|15
1733023780000|2024-12-01 03:29:40|92.06|91.66|92.07|91.67|92.09|91.69|92.06|91.66|13
1733023790000|2024-12-01 03:29:50|92.06|91.66|92.09|91.69|92.09|91.69|92.06|91.66|7
1733023800000|2024-12-01 03:30:00|92.1|91.7|92.17|91.77|92.17|91.77|92.1|91.7|12
1733023810000|2024-12-01 03:30:10|92.16|91.76|92.16|91.76|92.17|91.77|92.16|91.76|5
1733023820000|2024-12-01 03:30:20|92.17|91.77|92.16|91.76|92.17|91.77|92.14|91.74|12
1733023830000|2024-12-01 03:30:30|92.17|91.77|92.15|91.75|92.17|91.77|92.14|91.74|8
1733023840000|2024-12-01 03:30:40|92.16|91.76|92.13|91.73|92.16|91.76|92.12|91.72|6
1733023850000|2024-12-01 03:30:50|92.12|91.72|92.15|91.75|92.15|91.75|92.12|91.72|8
1733023860000|2024-12-01 03:31:00|92.16|91.76|92.17|91.77|92.17|91.77|92.16|91.76|4
1733023870000|2024-12-01 03:31:10|92.16|91.76|92.2|91.8|92.2|91.8|92.16|91.76|4
1733023880000|2024-12-01 03:31:20|92.22|91.82|92.3|91.9|92.31|91.91|92.22|91.82|20
1733023890000|2024-12-01 03:31:30|92.31|91.91|92.34|91.94|92.35|91.95|92.3|91.9|10
1733023900000|2024-12-01 03:31:40|92.33|91.93|92.3|91.9|92.34|91.94|92.3|91.9|10
1733023910000|2024-12-01 03:31:50|92.31|91.91|92.34|91.94|92.35|91.95|92.3|91.9|9
1733023920000|2024-12-01 03:32:00|92.35|91.95|92.36|91.96|92.36|91.96|92.31|91.91|13
1733023930000|2024-12-01 03:32:10|92.37|91.97|92.37|91.97|92.38|91.98|92.37|91.97|5
1733023940000|2024-12-01 03:32:20|92.38|91.98|92.38|91.98|92.39|91.99|92.37|91.97|4
1733023950000|2024-12-01 03:32:30|92.39|91.99|92.43|92.03|92.44|92.04|92.39|91.99|10
1733023960000|2024-12-01 03:32:40|92.44|92.04|92.47|92.07|92.48|92.08|92.44|92.04|18
1733023970000|2024-12-01 03:32:50|92.48|92.08|92.49|92.09|92.5|92.1|92.47|92.07|12
1733023980000|2024-12-01 03:33:00|92.48|92.08|92.48|92.08|92.48|92.08|92.45|92.05|10
1733023990000|2024-12-01 03:33:10|92.49|92.09|92.51|92.11|92.55|92.15|92.48|92.08|14
1733024000000|2024-12-01 03:33:20|92.52|92.12|92.5|92.1|92.52|92.12|92.5|92.1|3
1733024010000|2024-12-01 03:33:30|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|5
1733024020000|2024-12-01 03:33:40|92.48|92.08|92.49|92.09|92.49|92.09|92.48|92.08|4
1733024030000|2024-12-01 03:33:50|92.5|92.1|92.48|92.08|92.51|92.11|92.48|92.08|9
1733024040000|2024-12-01 03:34:00|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|11
1733024050000|2024-12-01 03:34:10|92.5|92.1|92.5|92.1|92.5|92.1|92.49|92.09|3
1733024060000|2024-12-01 03:34:20|92.49|92.09|92.49|92.09|92.5|92.1|92.48|92.08|7
1733024070000|2024-12-01 03:34:30|92.5|92.1|92.5|92.1|92.5|92.1|92.5|92.1|1
1733024080000|2024-12-01 03:34:40|92.49|92.09|92.5|92.1|92.51|92.11|92.48|92.08|10
1733024090000|2024-12-01 03:34:50|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|3
1733024100000|2024-12-01 03:35:00|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|17
1733024110000|2024-12-01 03:35:10|92.5|92.1|92.52|92.12|92.52|92.12|92.48|92.08|8
1733024120000|2024-12-01 03:35:20|92.51|92.11|92.5|92.1|92.51|92.11|92.49|92.09|10
1733024130000|2024-12-01 03:35:30|92.49|92.09|92.5|92.1|92.51|92.11|92.49|92.09|12
1733024140000|2024-12-01 03:35:40|92.49|92.09|92.5|92.1|92.5|92.1|92.49|92.09|4
1733024150000|2024-12-01 03:35:50|92.49|92.09|92.49|92.09|92.51|92.11|92.49|92.09|7
1733024160000|2024-12-01 03:36:00|92.5|92.1|92.53|92.13|92.53|92.13|92.49|92.09|6
1733024170000|2024-12-01 03:36:10|92.57|92.17|92.58|92.18|92.59|92.19|92.57|92.17|4
1733024180000|2024-12-01 03:36:20|92.59|92.19|92.6|92.2|92.61|92.21|92.58|92.18|10
1733024190000|2024-12-01 03:36:30|92.59|92.19|92.6|92.2|92.6|92.2|92.58|92.18|4
1733024200000|2024-12-01 03:36:40|92.59|92.19|92.59|92.19|92.6|92.2|92.58|92.18|11
1733024210000|2024-12-01 03:36:50|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|6
1733024220000|2024-12-01 03:37:00|92.6|92.2|92.6|92.2|92.6|92.2|92.59|92.19|11
1733024230000|2024-12-01 03:37:10|92.62|92.22|92.68|92.28|92.69|92.29|92.62|92.22|10
1733024240000|2024-12-01 03:37:20|92.67|92.27|92.67|92.27|92.67|92.27|92.64|92.24|7
1733024250000|2024-12-01 03:37:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|10
1733024260000|2024-12-01 03:37:40|92.68|92.28|92.68|92.28|92.68|92.28|92.67|92.27|5
1733024270000|2024-12-01 03:37:50|92.67|92.27|92.69|92.29|92.69|92.29|92.67|92.27|7
1733024290000|2024-12-01 03:38:10|92.7|92.3|92.71|92.31|92.71|92.31|92.7|92.3|2
1733024300000|2024-12-01 03:38:20|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|2
1733024310000|2024-12-01 03:38:30|92.68|92.28|92.68|92.28|92.69|92.29|92.68|92.28|3
1733024320000|2024-12-01 03:38:40|92.69|92.29|92.67|92.27|92.7|92.3|92.66|92.26|10
1733024330000|2024-12-01 03:38:50|92.66|92.26|92.65|92.25|92.67|92.27|92.65|92.25|4
1733024340000|2024-12-01 03:39:00|92.66|92.26|92.69|92.29|92.69|92.29|92.65|92.25|4
1733024350000|2024-12-01 03:39:10|92.68|92.28|92.68|92.28|92.68|92.28|92.67|92.27|7
1733024360000|2024-12-01 03:39:20|92.69|92.29|92.7|92.3|92.7|92.3|92.69|92.29|2
1733024370000|2024-12-01 03:39:30|92.71|92.31|92.7|92.3|92.71|92.31|92.7|92.3|6
1733024380000|2024-12-01 03:39:40|92.71|92.31|92.69|92.29|92.71|92.31|92.68|92.28|10
1733024390000|2024-12-01 03:39:50|92.7|92.3|92.72|92.32|92.72|92.32|92.7|92.3|5
1733024400000|2024-12-01 03:40:00|92.71|92.31|92.71|92.31|92.71|92.31|92.71|92.31|1
1733024410000|2024-12-01 03:40:10|92.72|92.32|92.75|92.35|92.75|92.35|92.71|92.31|9
1733024420000|2024-12-01 03:40:20|92.76|92.36|92.72|92.32|92.76|92.36|92.71|92.31|5
1733024430000|2024-12-01 03:40:30|92.73|92.33|92.72|92.32|92.73|92.33|92.72|92.32|4
1733024440000|2024-12-01 03:40:40|92.73|92.33|92.75|92.35|92.75|92.35|92.72|92.32|8
1733024450000|2024-12-01 03:40:50|92.74|92.34|92.77|92.37|92.78|92.38|92.74|92.34|8
1733024460000|2024-12-01 03:41:00|92.73|92.33|92.71|92.31|92.74|92.34|92.71|92.31|6
1733024470000|2024-12-01 03:41:10|92.72|92.32|92.78|92.38|92.78|92.38|92.72|92.32|4
1733024480000|2024-12-01 03:41:20|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733024500000|2024-12-01 03:41:40|92.75|92.35|92.76|92.36|92.77|92.37|92.75|92.35|4
1733024510000|2024-12-01 03:41:50|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733024520000|2024-12-01 03:42:00|92.76|92.36|92.73|92.33|92.76|92.36|92.71|92.31|10
1733024530000|2024-12-01 03:42:10|92.76|92.36|92.75|92.35|92.76|92.36|92.74|92.34|7
1733024540000|2024-12-01 03:42:20|92.76|92.36|92.69|92.29|92.76|92.36|92.69|92.29|15
1733024550000|2024-12-01 03:42:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|4
1733024560000|2024-12-01 03:42:40|92.7|92.3|92.7|92.3|92.74|92.34|92.69|92.29|12
1733024570000|2024-12-01 03:42:50|92.71|92.31|92.71|92.31|92.72|92.32|92.7|92.3|10
1733024580000|2024-12-01 03:43:00|92.69|92.29|92.66|92.26|92.69|92.29|92.66|92.26|9
1733024590000|2024-12-01 03:43:10|92.65|92.25|92.68|92.28|92.68|92.28|92.65|92.25|3
1733024600000|2024-12-01 03:43:20|92.71|92.31|92.71|92.31|92.71|92.31|92.7|92.3|3
1733024610000|2024-12-01 03:43:30|92.72|92.32|92.76|92.36|92.76|92.36|92.71|92.31|6
1733024620000|2024-12-01 03:43:40|92.75|92.35|92.71|92.31|92.76|92.36|92.71|92.31|6
1733024630000|2024-12-01 03:43:50|92.72|92.32|92.7|92.3|92.73|92.33|92.7|92.3|4
1733024640000|2024-12-01 03:44:00|92.71|92.31|92.77|92.37|92.77|92.37|92.71|92.31|19
1733024650000|2024-12-01 03:44:10|92.76|92.36|92.78|92.38|92.79|92.39|92.76|92.36|6
1733024660000|2024-12-01 03:44:20|92.79|92.39|92.78|92.38|92.79|92.39|92.78|92.38|4
1733024670000|2024-12-01 03:44:30|92.79|92.39|92.81|92.41|92.83|92.43|92.78|92.38|12
1733024680000|2024-12-01 03:44:40|92.82|92.42|92.82|92.42|92.82|92.42|92.82|92.42|1
1733024690000|2024-12-01 03:44:50|92.81|92.41|92.8|92.4|92.81|92.41|92.8|92.4|4
1733024700000|2024-12-01 03:45:00|92.79|92.39|92.8|92.4|92.81|92.41|92.79|92.39|6
1733024710000|2024-12-01 03:45:10|92.79|92.39|92.75|92.35|92.79|92.39|92.75|92.35|10
1733024720000|2024-12-01 03:45:20|92.76|92.36|92.79|92.39|92.8|92.4|92.76|92.36|13
1733024730000|2024-12-01 03:45:30|92.8|92.4|92.81|92.41|92.81|92.41|92.8|92.4|2
1733024740000|2024-12-01 03:45:40|92.8|92.4|92.84|92.44|92.84|92.44|92.8|92.4|7
1733024750000|2024-12-01 03:45:50|92.86|92.46|92.94|92.54|92.94|92.54|92.86|92.46|12
1733024760000|2024-12-01 03:46:00|92.95|92.55|93.02|92.62|93.03|92.63|92.95|92.55|14
1733024770000|2024-12-01 03:46:10|93.03|92.63|93.07|92.67|93.11|92.71|93.03|92.63|14
1733024780000|2024-12-01 03:46:20|93.05|92.65|93.02|92.62|93.06|92.66|93|92.6|16
1733024790000|2024-12-01 03:46:30|93.03|92.63|93.05|92.65|93.06|92.66|93.01|92.61|17
1733024800000|2024-12-01 03:46:40|93.06|92.66|93|92.6|93.06|92.66|93|92.6|13
1733024810000|2024-12-01 03:46:50|93.01|92.61|93|92.6|93.05|92.65|93|92.6|9
1733024820000|2024-12-01 03:47:00|93.01|92.61|93|92.6|93.01|92.61|92.97|92.57|10
1733024830000|2024-12-01 03:47:10|92.99|92.59|93.01|92.61|93.03|92.63|92.99|92.59|9
1733024840000|2024-12-01 03:47:20|93|92.6|93.03|92.63|93.03|92.63|93|92.6|5
1733024850000|2024-12-01 03:47:30|93.02|92.62|93.04|92.64|93.05|92.65|93.02|92.62|13
1733024860000|2024-12-01 03:47:40|93.05|92.65|93.04|92.64|93.05|92.65|93.03|92.63|5
1733024870000|2024-12-01 03:47:50|93.05|92.65|93.04|92.64|93.05|92.65|93.04|92.64|8
1733024880000|2024-12-01 03:48:00|93.05|92.65|92.97|92.57|93.06|92.66|92.97|92.57|20
1733024900000|2024-12-01 03:48:20|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|3
1733024910000|2024-12-01 03:48:30|92.95|92.55|92.94|92.54|92.96|92.56|92.94|92.54|4
1733024920000|2024-12-01 03:48:40|92.93|92.53|92.95|92.55|92.96|92.56|92.92|92.52|7
1733024930000|2024-12-01 03:48:50|92.96|92.56|93.01|92.61|93.02|92.62|92.95|92.55|17
1733024940000|2024-12-01 03:49:00|93|92.6|93.01|92.61|93.02|92.62|92.98|92.58|19
1733024950000|2024-12-01 03:49:10|93|92.6|92.99|92.59|93|92.6|92.98|92.58|10
1733024960000|2024-12-01 03:49:20|92.98|92.58|92.98|92.58|93.02|92.62|92.98|92.58|10
1733024970000|2024-12-01 03:49:30|92.97|92.57|92.97|92.57|92.97|92.57|92.97|92.57|1
1733024980000|2024-12-01 03:49:40|92.96|92.56|92.95|92.55|92.96|92.56|92.95|92.55|2
1733025000000|2024-12-01 03:50:00|92.96|92.56|92.98|92.58|92.98|92.58|92.96|92.56|3
1733025010000|2024-12-01 03:50:10|92.99|92.59|92.98|92.58|93.01|92.61|92.98|92.58|5
1733025020000|2024-12-01 03:50:20|92.99|92.59|92.98|92.58|93|92.6|92.98|92.58|4
1733025030000|2024-12-01 03:50:30|92.99|92.59|92.96|92.56|92.99|92.59|92.96|92.56|4
1733025040000|2024-12-01 03:50:40|92.94|92.54|92.86|92.46|92.95|92.55|92.86|92.46|13
1733025050000|2024-12-01 03:50:50|92.85|92.45|92.79|92.39|92.85|92.45|92.79|92.39|6
1733025060000|2024-12-01 03:51:00|92.8|92.4|92.84|92.44|92.84|92.44|92.79|92.39|10
1733025070000|2024-12-01 03:51:10|92.83|92.43|92.79|92.39|92.83|92.43|92.78|92.38|5
1733025080000|2024-12-01 03:51:20|92.8|92.4|92.77|92.37|92.81|92.41|92.77|92.37|8
1733025090000|2024-12-01 03:51:30|92.78|92.38|92.82|92.42|92.84|92.44|92.77|92.37|10
1733025100000|2024-12-01 03:51:40|92.84|92.44|92.83|92.43|92.86|92.46|92.81|92.41|21
1733025110000|2024-12-01 03:51:50|92.82|92.42|92.82|92.42|92.84|92.44|92.81|92.41|13
1733025120000|2024-12-01 03:52:00|92.81|92.41|92.83|92.43|92.84|92.44|92.8|92.4|16
1733025130000|2024-12-01 03:52:10|92.82|92.42|92.81|92.41|92.84|92.44|92.8|92.4|19
1733025140000|2024-12-01 03:52:20|92.84|92.44|92.81|92.41|92.85|92.45|92.81|92.41|13
1733025150000|2024-12-01 03:52:30|92.8|92.4|92.8|92.4|92.81|92.41|92.8|92.4|13
1733025160000|2024-12-01 03:52:40|92.81|92.41|92.84|92.44|92.86|92.46|92.8|92.4|15
1733025170000|2024-12-01 03:52:50|92.82|92.42|92.8|92.4|92.82|92.42|92.8|92.4|9
1733025180000|2024-12-01 03:53:00|92.81|92.41|92.83|92.43|92.83|92.43|92.8|92.4|5
1733025190000|2024-12-01 03:53:10|92.85|92.45|92.86|92.46|92.87|92.47|92.85|92.45|4
1733025200000|2024-12-01 03:53:20|92.85|92.45|92.84|92.44|92.86|92.46|92.83|92.43|9
1733025210000|2024-12-01 03:53:30|92.85|92.45|92.86|92.46|92.87|92.47|92.84|92.44|14
1733025220000|2024-12-01 03:53:40|92.87|92.47|92.88|92.48|92.88|92.48|92.86|92.46|12
1733025230000|2024-12-01 03:53:50|92.87|92.47|92.92|92.52|92.93|92.53|92.87|92.47|15
1733025240000|2024-12-01 03:54:00|92.91|92.51|92.86|92.46|92.91|92.51|92.86|92.46|4
1733025250000|2024-12-01 03:54:10|92.87|92.47|92.83|92.43|92.87|92.47|92.83|92.43|14
1733025260000|2024-12-01 03:54:20|92.84|92.44|92.81|92.41|92.85|92.45|92.81|92.41|11
1733025270000|2024-12-01 03:54:30|92.8|92.4|92.79|92.39|92.81|92.41|92.78|92.38|6
1733025280000|2024-12-01 03:54:40|92.8|92.4|92.81|92.41|92.82|92.42|92.8|92.4|10
1733025290000|2024-12-01 03:54:50|92.82|92.42|92.83|92.43|92.84|92.44|92.82|92.42|3
1733025300000|2024-12-01 03:55:00|92.82|92.42|92.76|92.36|92.83|92.43|92.76|92.36|15
1733025310000|2024-12-01 03:55:10|92.75|92.35|92.73|92.33|92.76|92.36|92.72|92.32|22
1733025320000|2024-12-01 03:55:20|92.74|92.34|92.73|92.33|92.74|92.34|92.72|92.32|12
1733025330000|2024-12-01 03:55:30|92.72|92.32|92.76|92.36|92.76|92.36|92.72|92.32|20
1733025340000|2024-12-01 03:55:40|92.75|92.35|92.79|92.39|92.79|92.39|92.72|92.32|12
1733025350000|2024-12-01 03:55:50|92.8|92.4|92.81|92.41|92.81|92.41|92.8|92.4|2
1733025360000|2024-12-01 03:56:00|92.82|92.42|92.8|92.4|92.83|92.43|92.8|92.4|13
1733025370000|2024-12-01 03:56:10|92.81|92.41|92.82|92.42|92.83|92.43|92.81|92.41|10
1733025380000|2024-12-01 03:56:20|92.81|92.41|92.81|92.41|92.81|92.41|92.8|92.4|5
1733025390000|2024-12-01 03:56:30|92.8|92.4|92.8|92.4|92.81|92.41|92.8|92.4|5
1733025400000|2024-12-01 03:56:40|92.81|92.41|92.78|92.38|92.81|92.41|92.77|92.37|8
1733025410000|2024-12-01 03:56:50|92.77|92.37|92.78|92.38|92.79|92.39|92.77|92.37|10
1733025420000|2024-12-01 03:57:00|92.77|92.37|92.78|92.38|92.78|92.38|92.72|92.32|21
1733025430000|2024-12-01 03:57:10|92.77|92.37|92.76|92.36|92.78|92.38|92.73|92.33|9
1733025440000|2024-12-01 03:57:20|92.75|92.35|92.71|92.31|92.76|92.36|92.71|92.31|8
1733025450000|2024-12-01 03:57:30|92.7|92.3|92.71|92.31|92.72|92.32|92.7|92.3|17
1733025460000|2024-12-01 03:57:40|92.72|92.32|92.71|92.31|92.72|92.32|92.71|92.31|6
1733025470000|2024-12-01 03:57:50|92.7|92.3|92.67|92.27|92.7|92.3|92.66|92.26|6
1733025480000|2024-12-01 03:58:00|92.66|92.26|92.72|92.32|92.72|92.32|92.66|92.26|11
1733025490000|2024-12-01 03:58:10|92.71|92.31|92.71|92.31|92.73|92.33|92.71|92.31|7
1733025500000|2024-12-01 03:58:20|92.72|92.32|92.73|92.33|92.73|92.33|92.72|92.32|6
1733025510000|2024-12-01 03:58:30|92.72|92.32|92.69|92.29|92.73|92.33|92.68|92.28|9
1733025520000|2024-12-01 03:58:40|92.68|92.28|92.67|92.27|92.69|92.29|92.67|92.27|6
1733025530000|2024-12-01 03:58:50|92.68|92.28|92.69|92.29|92.69|92.29|92.67|92.27|10
1733025540000|2024-12-01 03:59:00|92.71|92.31|92.63|92.23|92.72|92.32|92.63|92.23|15
1733025550000|2024-12-01 03:59:10|92.64|92.24|92.64|92.24|92.64|92.24|92.63|92.23|3
1733025560000|2024-12-01 03:59:20|92.63|92.23|92.63|92.23|92.64|92.24|92.63|92.23|11
1733025570000|2024-12-01 03:59:30|92.64|92.24|92.63|92.23|92.64|92.24|92.63|92.23|4
1733025580000|2024-12-01 03:59:40|92.64|92.24|92.7|92.3|92.7|92.3|92.64|92.24|13
1733025590000|2024-12-01 03:59:50|92.71|92.31|92.72|92.32|92.72|92.32|92.71|92.31|6
1733025600000|2024-12-01 04:00:00|92.73|92.33|92.61|92.21|92.73|92.33|92.61|92.21|15
1733025610000|2024-12-01 04:00:10|92.62|92.22|92.64|92.24|92.64|92.24|92.62|92.22|5
1733025620000|2024-12-01 04:00:20|92.63|92.23|92.63|92.23|92.64|92.24|92.63|92.23|7
1733025630000|2024-12-01 04:00:30|92.64|92.24|92.62|92.22|92.68|92.28|92.61|92.21|13
1733025640000|2024-12-01 04:00:40|92.61|92.21|92.6|92.2|92.61|92.21|92.6|92.2|8
1733025650000|2024-12-01 04:00:50|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|13
1733025660000|2024-12-01 04:01:00|92.57|92.17|92.54|92.14|92.57|92.17|92.52|92.12|13
1733025670000|2024-12-01 04:01:10|92.53|92.13|92.5|92.1|92.57|92.17|92.5|92.1|15
1733025680000|2024-12-01 04:01:20|92.49|92.09|92.53|92.13|92.53|92.13|92.49|92.09|13
1733025690000|2024-12-01 04:01:30|92.52|92.12|92.54|92.14|92.56|92.16|92.5|92.1|17
1733025700000|2024-12-01 04:01:40|92.51|92.11|92.51|92.11|92.54|92.14|92.51|92.11|7
1733025710000|2024-12-01 04:01:50|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|15
1733025720000|2024-12-01 04:02:00|92.57|92.17|92.56|92.16|92.58|92.18|92.49|92.09|12
1733025730000|2024-12-01 04:02:10|92.57|92.17|92.57|92.17|92.59|92.19|92.57|92.17|8
1733025740000|2024-12-01 04:02:20|92.56|92.16|92.6|92.2|92.6|92.2|92.56|92.16|13
1733025750000|2024-12-01 04:02:30|92.59|92.19|92.6|92.2|92.64|92.24|92.59|92.19|20
1733025760000|2024-12-01 04:02:40|92.59|92.19|92.58|92.18|92.59|92.19|92.57|92.17|9
1733025770000|2024-12-01 04:02:50|92.57|92.17|92.56|92.16|92.59|92.19|92.53|92.13|11
1733025780000|2024-12-01 04:03:00|92.57|92.17|92.56|92.16|92.57|92.17|92.55|92.15|9
1733025790000|2024-12-01 04:03:10|92.57|92.17|92.57|92.17|92.59|92.19|92.56|92.16|10
1733025800000|2024-12-01 04:03:20|92.58|92.18|92.62|92.22|92.62|92.22|92.58|92.18|7
1733025810000|2024-12-01 04:03:30|92.61|92.21|92.63|92.23|92.64|92.24|92.61|92.21|13
1733025820000|2024-12-01 04:03:40|92.62|92.22|92.62|92.22|92.62|92.22|92.62|92.22|1
1733025830000|2024-12-01 04:03:50|92.61|92.21|92.6|92.2|92.62|92.22|92.6|92.2|8
1733025840000|2024-12-01 04:04:00|92.61|92.21|92.61|92.21|92.62|92.22|92.6|92.2|13
1733025850000|2024-12-01 04:04:10|92.62|92.22|92.59|92.19|92.62|92.22|92.59|92.19|10
1733025860000|2024-12-01 04:04:20|92.57|92.17|92.58|92.18|92.59|92.19|92.52|92.12|12
1733025870000|2024-12-01 04:04:30|92.57|92.17|92.62|92.22|92.62|92.22|92.57|92.17|5
1733025880000|2024-12-01 04:04:40|92.61|92.21|92.61|92.21|92.62|92.22|92.6|92.2|9
1733025890000|2024-12-01 04:04:50|92.6|92.2|92.59|92.19|92.63|92.23|92.59|92.19|11
1733025900000|2024-12-01 04:05:00|92.57|92.17|92.53|92.13|92.57|92.17|92.52|92.12|19
1733025910000|2024-12-01 04:05:10|92.54|92.14|92.5|92.1|92.54|92.14|92.49|92.09|16
1733025920000|2024-12-01 04:05:20|92.51|92.11|92.56|92.16|92.56|92.16|92.51|92.11|12
1733025930000|2024-12-01 04:05:30|92.54|92.14|92.5|92.1|92.55|92.15|92.5|92.1|5
1733025940000|2024-12-01 04:05:40|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|7
1733025950000|2024-12-01 04:05:50|92.47|92.07|92.5|92.1|92.5|92.1|92.46|92.06|18
1733025960000|2024-12-01 04:06:00|92.51|92.11|92.53|92.13|92.53|92.13|92.48|92.08|14
1733025970000|2024-12-01 04:06:10|92.52|92.12|92.54|92.14|92.54|92.14|92.52|92.12|20
1733025980000|2024-12-01 04:06:20|92.53|92.13|92.52|92.12|92.54|92.14|92.52|92.12|4
1733025990000|2024-12-01 04:06:30|92.51|92.11|92.49|92.09|92.52|92.12|92.47|92.07|13
1733026000000|2024-12-01 04:06:40|92.5|92.1|92.46|92.06|92.5|92.1|92.43|92.03|13
1733026010000|2024-12-01 04:06:50|92.45|92.05|92.46|92.06|92.46|92.06|92.44|92.04|14
1733026020000|2024-12-01 04:07:00|92.48|92.08|92.48|92.08|92.5|92.1|92.47|92.07|9
1733026030000|2024-12-01 04:07:10|92.49|92.09|92.5|92.1|92.51|92.11|92.49|92.09|5
1733026040000|2024-12-01 04:07:20|92.51|92.11|92.48|92.08|92.52|92.12|92.47|92.07|13
1733026050000|2024-12-01 04:07:30|92.49|92.09|92.49|92.09|92.5|92.1|92.47|92.07|9
1733026060000|2024-12-01 04:07:40|92.48|92.08|92.48|92.08|92.49|92.09|92.48|92.08|15
1733026070000|2024-12-01 04:07:50|92.47|92.07|92.48|92.08|92.48|92.08|92.45|92.05|8
1733026080000|2024-12-01 04:08:00|92.47|92.07|92.52|92.12|92.52|92.12|92.47|92.07|6
1733026090000|2024-12-01 04:08:10|92.51|92.11|92.52|92.12|92.52|92.12|92.51|92.11|12
1733026100000|2024-12-01 04:08:20|92.53|92.13|92.53|92.13|92.54|92.14|92.52|92.12|6
1733026110000|2024-12-01 04:08:30|92.52|92.12|92.51|92.11|92.52|92.12|92.51|92.11|4
1733026120000|2024-12-01 04:08:40|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|5
1733026130000|2024-12-01 04:08:50|92.57|92.17|92.52|92.12|92.57|92.17|92.51|92.11|10
1733026140000|2024-12-01 04:09:00|92.53|92.13|92.54|92.14|92.54|92.14|92.51|92.11|9
1733026150000|2024-12-01 04:09:10|92.55|92.15|92.56|92.16|92.57|92.17|92.55|92.15|8
1733026160000|2024-12-01 04:09:20|92.57|92.17|92.57|92.17|92.58|92.18|92.56|92.16|7
1733026170000|2024-12-01 04:09:30|92.58|92.18|92.59|92.19|92.62|92.22|92.58|92.18|9
1733026180000|2024-12-01 04:09:40|92.6|92.2|92.64|92.24|92.64|92.24|92.6|92.2|7
1733026190000|2024-12-01 04:09:50|92.66|92.26|92.68|92.28|92.68|92.28|92.61|92.21|16
1733026200000|2024-12-01 04:10:00|92.67|92.27|92.7|92.3|92.7|92.3|92.64|92.24|10
1733026210000|2024-12-01 04:10:10|92.71|92.31|92.71|92.31|92.72|92.32|92.7|92.3|11
1733026220000|2024-12-01 04:10:20|92.72|92.32|92.74|92.34|92.74|92.34|92.72|92.32|3
1733026230000|2024-12-01 04:10:30|92.73|92.33|92.74|92.34|92.74|92.34|92.72|92.32|3
1733026240000|2024-12-01 04:10:40|92.76|92.36|92.76|92.36|92.76|92.36|92.76|92.36|1
1733026250000|2024-12-01 04:10:50|92.75|92.35|92.7|92.3|92.76|92.36|92.7|92.3|14
1733026260000|2024-12-01 04:11:00|92.68|92.28|92.68|92.28|92.7|92.3|92.68|92.28|6
1733026270000|2024-12-01 04:11:10|92.67|92.27|92.67|92.27|92.68|92.28|92.66|92.26|4
1733026280000|2024-12-01 04:11:20|92.68|92.28|92.65|92.25|92.68|92.28|92.64|92.24|8
1733026290000|2024-12-01 04:11:30|92.64|92.24|92.61|92.21|92.65|92.25|92.6|92.2|15
1733026300000|2024-12-01 04:11:40|92.6|92.2|92.56|92.16|92.61|92.21|92.56|92.16|10
1733026310000|2024-12-01 04:11:50|92.54|92.14|92.52|92.12|92.55|92.15|92.5|92.1|8
1733026320000|2024-12-01 04:12:00|92.56|92.16|92.56|92.16|92.57|92.17|92.53|92.13|9
1733026330000|2024-12-01 04:12:10|92.57|92.17|92.56|92.16|92.58|92.18|92.55|92.15|10
1733026340000|2024-12-01 04:12:20|92.55|92.15|92.52|92.12|92.56|92.16|92.52|92.12|14
1733026350000|2024-12-01 04:12:30|92.53|92.13|92.53|92.13|92.53|92.13|92.52|92.12|3
1733026360000|2024-12-01 04:12:40|92.52|92.12|92.57|92.17|92.57|92.17|92.52|92.12|8
1733026370000|2024-12-01 04:12:50|92.56|92.16|92.52|92.12|92.57|92.17|92.52|92.12|13
1733026380000|2024-12-01 04:13:00|92.51|92.11|92.48|92.08|92.52|92.12|92.48|92.08|20
1733026390000|2024-12-01 04:13:10|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|11
1733026400000|2024-12-01 04:13:20|92.52|92.12|92.52|92.12|92.57|92.17|92.52|92.12|10
1733026410000|2024-12-01 04:13:30|92.51|92.11|92.51|92.11|92.52|92.12|92.49|92.09|6
1733026420000|2024-12-01 04:13:40|92.52|92.12|92.57|92.17|92.58|92.18|92.5|92.1|13
1733026430000|2024-12-01 04:13:50|92.58|92.18|92.58|92.18|92.59|92.19|92.57|92.17|5
1733026440000|2024-12-01 04:14:00|92.57|92.17|92.57|92.17|92.58|92.18|92.55|92.15|12
1733026450000|2024-12-01 04:14:10|92.56|92.16|92.52|92.12|92.57|92.17|92.52|92.12|11
1733026460000|2024-12-01 04:14:20|92.54|92.14|92.58|92.18|92.58|92.18|92.54|92.14|9
1733026470000|2024-12-01 04:14:30|92.59|92.19|92.58|92.18|92.6|92.2|92.58|92.18|8
1733026480000|2024-12-01 04:14:40|92.57|92.17|92.61|92.21|92.61|92.21|92.57|92.17|4
1733026490000|2024-12-01 04:14:50|92.6|92.2|92.59|92.19|92.6|92.2|92.58|92.18|8
1733026500000|2024-12-01 04:15:00|92.58|92.18|92.6|92.2|92.6|92.2|92.56|92.16|11
1733026510000|2024-12-01 04:15:10|92.58|92.18|92.56|92.16|92.58|92.18|92.52|92.12|19
1733026520000|2024-12-01 04:15:20|92.55|92.15|92.53|92.13|92.56|92.16|92.53|92.13|9
1733026530000|2024-12-01 04:15:30|92.51|92.11|92.53|92.13|92.53|92.13|92.49|92.09|10
1733026540000|2024-12-01 04:15:40|92.52|92.12|92.53|92.13|92.53|92.13|92.52|92.12|2
1733026550000|2024-12-01 04:15:50|92.51|92.11|92.54|92.14|92.54|92.14|92.51|92.11|8
1733026560000|2024-12-01 04:16:00|92.56|92.16|92.51|92.11|92.56|92.16|92.51|92.11|21
1733026570000|2024-12-01 04:16:10|92.53|92.13|92.56|92.16|92.56|92.16|92.53|92.13|4
1733026580000|2024-12-01 04:16:20|92.55|92.15|92.57|92.17|92.57|92.17|92.55|92.15|5
1733026590000|2024-12-01 04:16:30|92.58|92.18|92.57|92.17|92.58|92.18|92.55|92.15|7
1733026600000|2024-12-01 04:16:40|92.56|92.16|92.57|92.17|92.57|92.17|92.55|92.15|4
1733026610000|2024-12-01 04:16:50|92.56|92.16|92.51|92.11|92.56|92.16|92.51|92.11|8
1733026620000|2024-12-01 04:17:00|92.5|92.1|92.5|92.1|92.51|92.11|92.5|92.1|3
1733026630000|2024-12-01 04:17:10|92.49|92.09|92.48|92.08|92.5|92.1|92.48|92.08|10
1733026640000|2024-12-01 04:17:20|92.47|92.07|92.42|92.02|92.47|92.07|92.4|92|14
1733026650000|2024-12-01 04:17:30|92.41|92.01|92.38|91.98|92.41|92.01|92.38|91.98|4
1733026660000|2024-12-01 04:17:40|92.37|91.97|92.36|91.96|92.38|91.98|92.35|91.95|15
1733026670000|2024-12-01 04:17:50|92.34|91.94|92.36|91.96|92.36|91.96|92.34|91.94|8
1733026680000|2024-12-01 04:18:00|92.37|91.97|92.4|92|92.4|92|92.32|91.92|19
1733026690000|2024-12-01 04:18:10|92.39|91.99|92.41|92.01|92.41|92.01|92.37|91.97|8
1733026700000|2024-12-01 04:18:20|92.4|92|92.43|92.03|92.43|92.03|92.4|92|14
1733026710000|2024-12-01 04:18:30|92.42|92.02|92.43|92.03|92.44|92.04|92.42|92.02|4
1733026720000|2024-12-01 04:18:40|92.42|92.02|92.43|92.03|92.44|92.04|92.42|92.02|8
1733026730000|2024-12-01 04:18:50|92.42|92.02|92.47|92.07|92.47|92.07|92.41|92.01|8
1733026740000|2024-12-01 04:19:00|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|8
1733026750000|2024-12-01 04:19:10|92.44|92.04|92.44|92.04|92.45|92.05|92.42|92.02|11
1733026760000|2024-12-01 04:19:20|92.45|92.05|92.46|92.06|92.49|92.09|92.45|92.05|17
1733026770000|2024-12-01 04:19:30|92.45|92.05|92.42|92.02|92.46|92.06|92.42|92.02|15
1733026780000|2024-12-01 04:19:40|92.41|92.01|92.45|92.05|92.45|92.05|92.39|91.99|11
1733026790000|2024-12-01 04:19:50|92.42|92.02|92.39|91.99|92.43|92.03|92.39|91.99|9
1733026800000|2024-12-01 04:20:00|92.4|92|92.38|91.98|92.4|92|92.37|91.97|10
1733026810000|2024-12-01 04:20:10|92.37|91.97|92.41|92.01|92.41|92.01|92.37|91.97|9
1733026820000|2024-12-01 04:20:20|92.4|92|92.38|91.98|92.4|92|92.35|91.95|11
1733026830000|2024-12-01 04:20:30|92.39|91.99|92.42|92.02|92.42|92.02|92.39|91.99|4
1733026840000|2024-12-01 04:20:40|92.41|92.01|92.41|92.01|92.41|92.01|92.38|91.98|13
1733026850000|2024-12-01 04:20:50|92.4|92|92.31|91.91|92.4|92|92.3|91.9|15
1733026860000|2024-12-01 04:21:00|92.3|91.9|92.21|91.81|92.31|91.91|92.21|91.81|16
1733026870000|2024-12-01 04:21:10|92.2|91.8|92.22|91.82|92.24|91.84|92.2|91.8|7
1733026880000|2024-12-01 04:21:20|92.21|91.81|92.3|91.9|92.3|91.9|92.21|91.81|13
1733026890000|2024-12-01 04:21:30|92.29|91.89|92.27|91.87|92.31|91.91|92.27|91.87|10
1733026900000|2024-12-01 04:21:40|92.28|91.88|92.4|92|92.4|92|92.28|91.88|15
1733026910000|2024-12-01 04:21:50|92.39|91.99|92.41|92.01|92.43|92.03|92.39|91.99|16
1733026920000|2024-12-01 04:22:00|92.42|92.02|92.41|92.01|92.42|92.02|92.37|91.97|16
1733026930000|2024-12-01 04:22:10|92.4|92|92.39|91.99|92.4|92|92.37|91.97|8
1733026940000|2024-12-01 04:22:20|92.4|92|92.37|91.97|92.4|92|92.37|91.97|6
1733026950000|2024-12-01 04:22:30|92.39|91.99|92.38|91.98|92.39|91.99|92.37|91.97|5
1733026960000|2024-12-01 04:22:40|92.39|91.99|92.37|91.97|92.39|91.99|92.36|91.96|14
1733026970000|2024-12-01 04:22:50|92.39|91.99|92.4|92|92.42|92.02|92.39|91.99|4
1733026980000|2024-12-01 04:23:00|92.42|92.02|92.43|92.03|92.43|92.03|92.41|92.01|10
1733026990000|2024-12-01 04:23:10|92.42|92.02|92.47|92.07|92.47|92.07|92.41|92.01|9
1733027000000|2024-12-01 04:23:20|92.48|92.08|92.49|92.09|92.5|92.1|92.47|92.07|4
1733027010000|2024-12-01 04:23:30|92.5|92.1|92.49|92.09|92.52|92.12|92.49|92.09|11
1733027020000|2024-12-01 04:23:40|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|6
1733027030000|2024-12-01 04:23:50|92.48|92.08|92.48|92.08|92.49|92.09|92.47|92.07|9
1733027040000|2024-12-01 04:24:00|92.47|92.07|92.47|92.07|92.47|92.07|92.43|92.03|11
1733027050000|2024-12-01 04:24:10|92.49|92.09|92.53|92.13|92.53|92.13|92.48|92.08|8
1733027060000|2024-12-01 04:24:20|92.54|92.14|92.52|92.12|92.56|92.16|92.51|92.11|10
1733027070000|2024-12-01 04:24:30|92.53|92.13|92.58|92.18|92.59|92.19|92.53|92.13|5
1733027080000|2024-12-01 04:24:40|92.56|92.16|92.56|92.16|92.56|92.16|92.54|92.14|7
1733027090000|2024-12-01 04:24:50|92.55|92.15|92.55|92.15|92.55|92.15|92.54|92.14|5
1733027100000|2024-12-01 04:25:00|92.54|92.14|92.56|92.16|92.57|92.17|92.54|92.14|11
1733027110000|2024-12-01 04:25:10|92.55|92.15|92.53|92.13|92.56|92.16|92.52|92.12|16
1733027120000|2024-12-01 04:25:20|92.52|92.12|92.52|92.12|92.53|92.13|92.51|92.11|6
1733027130000|2024-12-01 04:25:30|92.51|92.11|92.53|92.13|92.53|92.13|92.48|92.08|12
1733027140000|2024-12-01 04:25:40|92.52|92.12|92.53|92.13|92.53|92.13|92.52|92.12|8
1733027150000|2024-12-01 04:25:50|92.52|92.12|92.48|92.08|92.52|92.12|92.47|92.07|5
1733027160000|2024-12-01 04:26:00|92.49|92.09|92.58|92.18|92.59|92.19|92.49|92.09|11
1733027170000|2024-12-01 04:26:10|92.57|92.17|92.6|92.2|92.6|92.2|92.57|92.17|4
1733027180000|2024-12-01 04:26:20|92.59|92.19|92.6|92.2|92.62|92.22|92.59|92.19|6
1733027190000|2024-12-01 04:26:30|92.61|92.21|92.61|92.21|92.61|92.21|92.59|92.19|11
1733027200000|2024-12-01 04:26:40|92.6|92.2|92.6|92.2|92.61|92.21|92.59|92.19|8
1733027210000|2024-12-01 04:26:50|92.58|92.18|92.55|92.15|92.58|92.18|92.55|92.15|5
1733027220000|2024-12-01 04:27:00|92.56|92.16|92.56|92.16|92.57|92.17|92.51|92.11|18
1733027230000|2024-12-01 04:27:10|92.57|92.17|92.56|92.16|92.57|92.17|92.56|92.16|4
1733027240000|2024-12-01 04:27:20|92.57|92.17|92.57|92.17|92.57|92.17|92.56|92.16|3
1733027250000|2024-12-01 04:27:30|92.59|92.19|92.58|92.18|92.61|92.21|92.58|92.18|9
1733027260000|2024-12-01 04:27:40|92.59|92.19|92.57|92.17|92.59|92.19|92.57|92.17|5
1733027270000|2024-12-01 04:27:50|92.55|92.15|92.57|92.17|92.58|92.18|92.54|92.14|9
1733027280000|2024-12-01 04:28:00|92.56|92.16|92.52|92.12|92.56|92.16|92.52|92.12|13
1733027290000|2024-12-01 04:28:10|92.5|92.1|92.57|92.17|92.57|92.17|92.5|92.1|11
1733027300000|2024-12-01 04:28:20|92.58|92.18|92.6|92.2|92.6|92.2|92.57|92.17|5
1733027310000|2024-12-01 04:28:30|92.61|92.21|92.57|92.17|92.61|92.21|92.56|92.16|4
1733027320000|2024-12-01 04:28:40|92.56|92.16|92.62|92.22|92.62|92.22|92.55|92.15|8
1733027330000|2024-12-01 04:28:50|92.63|92.23|92.7|92.3|92.7|92.3|92.62|92.22|11
1733027340000|2024-12-01 04:29:00|92.69|92.29|92.68|92.28|92.69|92.29|92.66|92.26|14
1733027350000|2024-12-01 04:29:10|92.69|92.29|92.7|92.3|92.7|92.3|92.69|92.29|4
1733027360000|2024-12-01 04:29:20|92.69|92.29|92.81|92.41|92.81|92.41|92.69|92.29|7
1733027370000|2024-12-01 04:29:30|92.8|92.4|92.85|92.45|92.86|92.46|92.8|92.4|9
1733027380000|2024-12-01 04:29:40|92.84|92.44|92.81|92.41|92.84|92.44|92.8|92.4|5
1733027390000|2024-12-01 04:29:50|92.8|92.4|92.79|92.39|92.8|92.4|92.79|92.39|2
1733027400000|2024-12-01 04:30:00|92.8|92.4|92.76|92.36|92.8|92.4|92.76|92.36|8
1733027410000|2024-12-01 04:30:10|92.77|92.37|92.78|92.38|92.79|92.39|92.77|92.37|10
1733027420000|2024-12-01 04:30:20|92.77|92.37|92.79|92.39|92.79|92.39|92.75|92.35|9
1733027430000|2024-12-01 04:30:30|92.8|92.4|92.8|92.4|92.81|92.41|92.79|92.39|9
1733027440000|2024-12-01 04:30:40|92.79|92.39|92.75|92.35|92.8|92.4|92.74|92.34|7
1733027450000|2024-12-01 04:30:50|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|3
1733027460000|2024-12-01 04:31:00|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|10
1733027470000|2024-12-01 04:31:10|92.8|92.4|92.82|92.42|92.82|92.42|92.8|92.4|7
1733027480000|2024-12-01 04:31:20|92.81|92.41|92.8|92.4|92.81|92.41|92.8|92.4|2
1733027500000|2024-12-01 04:31:40|92.81|92.41|92.81|92.41|92.87|92.47|92.81|92.41|14
1733027510000|2024-12-01 04:31:50|92.8|92.4|92.8|92.4|92.8|92.4|92.78|92.38|5
1733027520000|2024-12-01 04:32:00|92.81|92.41|92.79|92.39|92.85|92.45|92.79|92.39|14
1733027530000|2024-12-01 04:32:10|92.8|92.4|92.86|92.46|92.86|92.46|92.79|92.39|10
1733027540000|2024-12-01 04:32:20|92.84|92.44|92.86|92.46|92.87|92.47|92.81|92.41|12
1733027560000|2024-12-01 04:32:40|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733027570000|2024-12-01 04:32:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|2
1733027580000|2024-12-01 04:33:00|92.84|92.44|92.78|92.38|92.85|92.45|92.78|92.38|18
1733027590000|2024-12-01 04:33:10|92.79|92.39|92.86|92.46|92.86|92.46|92.79|92.39|7
1733027600000|2024-12-01 04:33:20|92.87|92.47|92.88|92.48|92.89|92.49|92.86|92.46|5
1733027610000|2024-12-01 04:33:30|92.87|92.47|92.79|92.39|92.88|92.48|92.79|92.39|15
1733027620000|2024-12-01 04:33:40|92.78|92.38|92.81|92.41|92.81|92.41|92.78|92.38|6
1733027630000|2024-12-01 04:33:50|92.82|92.42|92.83|92.43|92.85|92.45|92.81|92.41|11
1733027640000|2024-12-01 04:34:00|92.81|92.41|92.83|92.43|92.84|92.44|92.78|92.38|16
1733027650000|2024-12-01 04:34:10|92.84|92.44|92.83|92.43|92.84|92.44|92.8|92.4|15
1733027660000|2024-12-01 04:34:20|92.84|92.44|92.83|92.43|92.84|92.44|92.83|92.43|4
1733027670000|2024-12-01 04:34:30|92.84|92.44|92.82|92.42|92.84|92.44|92.8|92.4|7
1733027680000|2024-12-01 04:34:40|92.83|92.43|92.89|92.49|92.89|92.49|92.83|92.43|8
1733027690000|2024-12-01 04:34:50|92.9|92.5|92.91|92.51|92.91|92.51|92.89|92.49|10
1733027700000|2024-12-01 04:35:00|92.92|92.52|92.98|92.58|92.99|92.59|92.92|92.52|7
1733027710000|2024-12-01 04:35:10|92.97|92.57|92.98|92.58|92.98|92.58|92.95|92.55|9
1733027720000|2024-12-01 04:35:20|92.97|92.57|92.93|92.53|92.98|92.58|92.93|92.53|8
1733027730000|2024-12-01 04:35:30|92.94|92.54|92.94|92.54|92.98|92.58|92.93|92.53|18
1733027740000|2024-12-01 04:35:40|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|11
1733027750000|2024-12-01 04:35:50|92.96|92.56|92.98|92.58|92.98|92.58|92.95|92.55|7
1733027760000|2024-12-01 04:36:00|92.97|92.57|92.98|92.58|93|92.6|92.97|92.57|10
1733027770000|2024-12-01 04:36:10|92.97|92.57|92.94|92.54|92.97|92.57|92.94|92.54|10
1733027780000|2024-12-01 04:36:20|92.95|92.55|92.96|92.56|92.97|92.57|92.94|92.54|7
1733027790000|2024-12-01 04:36:30|92.95|92.55|92.93|92.53|92.95|92.55|92.93|92.53|5
1733027800000|2024-12-01 04:36:40|92.92|92.52|92.9|92.5|92.93|92.53|92.89|92.49|7
1733027810000|2024-12-01 04:36:50|92.91|92.51|92.89|92.49|92.91|92.51|92.89|92.49|4
1733027820000|2024-12-01 04:37:00|92.88|92.48|92.87|92.47|92.89|92.49|92.86|92.46|5
1733027840000|2024-12-01 04:37:20|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|6
1733027850000|2024-12-01 04:37:30|92.9|92.5|92.87|92.47|92.9|92.5|92.87|92.47|4
1733027860000|2024-12-01 04:37:40|92.88|92.48|92.85|92.45|92.88|92.48|92.82|92.42|12
1733027870000|2024-12-01 04:37:50|92.86|92.46|92.85|92.45|92.86|92.46|92.85|92.45|4
1733027880000|2024-12-01 04:38:00|92.86|92.46|92.82|92.42|92.86|92.46|92.81|92.41|13
1733027890000|2024-12-01 04:38:10|92.81|92.41|92.81|92.41|92.82|92.42|92.78|92.38|9
1733027900000|2024-12-01 04:38:20|92.82|92.42|92.83|92.43|92.83|92.43|92.82|92.42|2
1733027910000|2024-12-01 04:38:30|92.84|92.44|92.81|92.41|92.84|92.44|92.81|92.41|18
1733027920000|2024-12-01 04:38:40|92.82|92.42|92.74|92.34|92.82|92.42|92.74|92.34|15
1733027930000|2024-12-01 04:38:50|92.75|92.35|92.71|92.31|92.75|92.35|92.71|92.31|10
1733027940000|2024-12-01 04:39:00|92.7|92.3|92.65|92.25|92.7|92.3|92.65|92.25|10
1733027950000|2024-12-01 04:39:10|92.66|92.26|92.62|92.22|92.66|92.26|92.61|92.21|10
1733027960000|2024-12-01 04:39:20|92.61|92.21|92.6|92.2|92.62|92.22|92.6|92.2|8
1733027970000|2024-12-01 04:39:30|92.59|92.19|92.6|92.2|92.6|92.2|92.59|92.19|2
1733027980000|2024-12-01 04:39:40|92.59|92.19|92.66|92.26|92.66|92.26|92.59|92.19|13
1733027990000|2024-12-01 04:39:50|92.65|92.25|92.71|92.31|92.71|92.31|92.65|92.25|13
1733028000000|2024-12-01 04:40:00|92.7|92.3|92.71|92.31|92.73|92.33|92.7|92.3|14
1733028010000|2024-12-01 04:40:10|92.72|92.32|92.73|92.33|92.78|92.38|92.71|92.31|19
1733028020000|2024-12-01 04:40:20|92.74|92.34|92.76|92.36|92.77|92.37|92.73|92.33|16
1733028030000|2024-12-01 04:40:30|92.75|92.35|92.78|92.38|92.78|92.38|92.75|92.35|3
1733028040000|2024-12-01 04:40:40|92.79|92.39|92.73|92.33|92.8|92.4|92.73|92.33|9
1733028050000|2024-12-01 04:40:50|92.72|92.32|92.72|92.32|92.72|92.32|92.69|92.29|9
1733028060000|2024-12-01 04:41:00|92.71|92.31|92.71|92.31|92.71|92.31|92.69|92.29|11
1733028070000|2024-12-01 04:41:10|92.7|92.3|92.68|92.28|92.7|92.3|92.66|92.26|6
1733028080000|2024-12-01 04:41:20|92.67|92.27|92.63|92.23|92.67|92.27|92.63|92.23|15
1733028090000|2024-12-01 04:41:30|92.64|92.24|92.65|92.25|92.67|92.27|92.63|92.23|7
1733028100000|2024-12-01 04:41:40|92.66|92.26|92.65|92.25|92.67|92.27|92.63|92.23|11
1733028110000|2024-12-01 04:41:50|92.66|92.26|92.66|92.26|92.67|92.27|92.65|92.25|9
1733028120000|2024-12-01 04:42:00|92.67|92.27|92.66|92.26|92.68|92.28|92.65|92.25|7
1733028130000|2024-12-01 04:42:10|92.65|92.25|92.69|92.29|92.71|92.31|92.65|92.25|12
1733028140000|2024-12-01 04:42:20|92.68|92.28|92.67|92.27|92.7|92.3|92.66|92.26|15
1733028150000|2024-12-01 04:42:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|5
1733028160000|2024-12-01 04:42:40|92.66|92.26|92.66|92.26|92.67|92.27|92.64|92.24|14
1733028170000|2024-12-01 04:42:50|92.65|92.25|92.61|92.21|92.66|92.26|92.61|92.21|10
1733028180000|2024-12-01 04:43:00|92.59|92.19|92.6|92.2|92.6|92.2|92.56|92.16|11
1733028190000|2024-12-01 04:43:10|92.61|92.21|92.63|92.23|92.63|92.23|92.61|92.21|3
1733028200000|2024-12-01 04:43:20|92.62|92.22|92.63|92.23|92.63|92.23|92.62|92.22|10
1733028210000|2024-12-01 04:43:30|92.65|92.25|92.65|92.25|92.67|92.27|92.62|92.22|9
1733028220000|2024-12-01 04:43:40|92.66|92.26|92.63|92.23|92.68|92.28|92.62|92.22|18
1733028230000|2024-12-01 04:43:50|92.64|92.24|92.63|92.23|92.65|92.25|92.63|92.23|6
1733028240000|2024-12-01 04:44:00|92.62|92.22|92.62|92.22|92.63|92.23|92.62|92.22|5
1733028250000|2024-12-01 04:44:10|92.63|92.23|92.62|92.22|92.66|92.26|92.62|92.22|10
1733028260000|2024-12-01 04:44:20|92.61|92.21|92.61|92.21|92.65|92.25|92.58|92.18|12
1733028270000|2024-12-01 04:44:30|92.6|92.2|92.59|92.19|92.61|92.21|92.59|92.19|10
1733028280000|2024-12-01 04:44:40|92.6|92.2|92.6|92.2|92.61|92.21|92.59|92.19|9
1733028290000|2024-12-01 04:44:50|92.59|92.19|92.57|92.17|92.6|92.2|92.57|92.17|5
1733028300000|2024-12-01 04:45:00|92.58|92.18|92.56|92.16|92.59|92.19|92.56|92.16|14
1733028310000|2024-12-01 04:45:10|92.55|92.15|92.53|92.13|92.55|92.15|92.52|92.12|13
1733028320000|2024-12-01 04:45:20|92.52|92.12|92.6|92.2|92.6|92.2|92.52|92.12|13
1733028330000|2024-12-01 04:45:30|92.59|92.19|92.61|92.21|92.62|92.22|92.58|92.18|8
1733028340000|2024-12-01 04:45:40|92.62|92.22|92.59|92.19|92.66|92.26|92.59|92.19|10
1733028350000|2024-12-01 04:45:50|92.58|92.18|92.56|92.16|92.58|92.18|92.56|92.16|14
1733028360000|2024-12-01 04:46:00|92.55|92.15|92.57|92.17|92.57|92.17|92.5|92.1|16
1733028370000|2024-12-01 04:46:10|92.55|92.15|92.55|92.15|92.57|92.17|92.54|92.14|17
1733028380000|2024-12-01 04:46:20|92.54|92.14|92.52|92.12|92.55|92.15|92.52|92.12|4
1733028390000|2024-12-01 04:46:30|92.53|92.13|92.57|92.17|92.58|92.18|92.53|92.13|7
1733028400000|2024-12-01 04:46:40|92.56|92.16|92.56|92.16|92.59|92.19|92.55|92.15|16
1733028410000|2024-12-01 04:46:50|92.57|92.17|92.58|92.18|92.59|92.19|92.57|92.17|11
1733028420000|2024-12-01 04:47:00|92.59|92.19|92.57|92.17|92.59|92.19|92.56|92.16|14
1733028430000|2024-12-01 04:47:10|92.58|92.18|92.58|92.18|92.58|92.18|92.55|92.15|11
1733028440000|2024-12-01 04:47:20|92.57|92.17|92.58|92.18|92.59|92.19|92.52|92.12|12
1733028450000|2024-12-01 04:47:30|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|2
1733028460000|2024-12-01 04:47:40|92.58|92.18|92.54|92.14|92.59|92.19|92.52|92.12|18
1733028470000|2024-12-01 04:47:50|92.53|92.13|92.55|92.15|92.55|92.15|92.52|92.12|8
1733028480000|2024-12-01 04:48:00|92.56|92.16|92.57|92.17|92.57|92.17|92.54|92.14|7
1733028490000|2024-12-01 04:48:10|92.58|92.18|92.58|92.18|92.58|92.18|92.55|92.15|15
1733028500000|2024-12-01 04:48:20|92.59|92.19|92.59|92.19|92.59|92.19|92.58|92.18|9
1733028510000|2024-12-01 04:48:30|92.6|92.2|92.6|92.2|92.6|92.2|92.59|92.19|3
1733028520000|2024-12-01 04:48:40|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|11
1733028530000|2024-12-01 04:48:50|92.57|92.17|92.61|92.21|92.62|92.22|92.57|92.17|8
1733028540000|2024-12-01 04:49:00|92.62|92.22|92.65|92.25|92.68|92.28|92.62|92.22|15
1733028550000|2024-12-01 04:49:10|92.63|92.23|92.63|92.23|92.63|92.23|92.58|92.18|15
1733028560000|2024-12-01 04:49:20|92.62|92.22|92.61|92.21|92.62|92.22|92.6|92.2|4
1733028570000|2024-12-01 04:49:30|92.6|92.2|92.58|92.18|92.6|92.2|92.57|92.17|5
1733028580000|2024-12-01 04:49:40|92.57|92.17|92.55|92.15|92.58|92.18|92.55|92.15|7
1733028590000|2024-12-01 04:49:50|92.54|92.14|92.52|92.12|92.54|92.14|92.51|92.11|11
1733028600000|2024-12-01 04:50:00|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|3
1733028610000|2024-12-01 04:50:10|92.48|92.08|92.52|92.12|92.53|92.13|92.48|92.08|7
1733028620000|2024-12-01 04:50:20|92.53|92.13|92.52|92.12|92.53|92.13|92.52|92.12|4
1733028630000|2024-12-01 04:50:30|92.53|92.13|92.47|92.07|92.53|92.13|92.47|92.07|9
1733028640000|2024-12-01 04:50:40|92.46|92.06|92.49|92.09|92.49|92.09|92.46|92.06|12
1733028650000|2024-12-01 04:50:50|92.5|92.1|92.49|92.09|92.51|92.11|92.49|92.09|6
1733028660000|2024-12-01 04:51:00|92.48|92.08|92.5|92.1|92.52|92.12|92.45|92.05|14
1733028670000|2024-12-01 04:51:10|92.49|92.09|92.48|92.08|92.5|92.1|92.47|92.07|8
1733028680000|2024-12-01 04:51:20|92.49|92.09|92.54|92.14|92.55|92.15|92.49|92.09|8
1733028690000|2024-12-01 04:51:30|92.55|92.15|92.59|92.19|92.59|92.19|92.55|92.15|9
1733028700000|2024-12-01 04:51:40|92.58|92.18|92.57|92.17|92.58|92.18|92.54|92.14|18
1733028710000|2024-12-01 04:51:50|92.58|92.18|92.58|92.18|92.58|92.18|92.57|92.17|15
1733028720000|2024-12-01 04:52:00|92.57|92.17|92.63|92.23|92.64|92.24|92.57|92.17|18
1733028730000|2024-12-01 04:52:10|92.64|92.24|92.65|92.25|92.66|92.26|92.63|92.23|16
1733028740000|2024-12-01 04:52:20|92.66|92.26|92.68|92.28|92.69|92.29|92.66|92.26|11
1733028750000|2024-12-01 04:52:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|10
1733028760000|2024-12-01 04:52:40|92.7|92.3|92.67|92.27|92.7|92.3|92.67|92.27|11
1733028770000|2024-12-01 04:52:50|92.68|92.28|92.68|92.28|92.69|92.29|92.66|92.26|8
1733028780000|2024-12-01 04:53:00|92.69|92.29|92.66|92.26|92.71|92.31|92.66|92.26|11
1733028790000|2024-12-01 04:53:10|92.67|92.27|92.61|92.21|92.67|92.27|92.59|92.19|18
1733028800000|2024-12-01 04:53:20|92.6|92.2|92.59|92.19|92.63|92.23|92.59|92.19|14
1733028810000|2024-12-01 04:53:30|92.6|92.2|92.62|92.22|92.66|92.26|92.6|92.2|14
1733028820000|2024-12-01 04:53:40|92.61|92.21|92.57|92.17|92.62|92.22|92.57|92.17|9
1733028830000|2024-12-01 04:53:50|92.56|92.16|92.55|92.15|92.56|92.16|92.55|92.15|2
1733028840000|2024-12-01 04:54:00|92.57|92.17|92.51|92.11|92.57|92.17|92.51|92.11|7
1733028850000|2024-12-01 04:54:10|92.52|92.12|92.49|92.09|92.52|92.12|92.49|92.09|11
1733028860000|2024-12-01 04:54:20|92.5|92.1|92.49|92.09|92.5|92.1|92.48|92.08|10
1733028870000|2024-12-01 04:54:30|92.47|92.07|92.5|92.1|92.51|92.11|92.47|92.07|7
1733028880000|2024-12-01 04:54:40|92.49|92.09|92.46|92.06|92.5|92.1|92.45|92.05|18
1733028890000|2024-12-01 04:54:50|92.47|92.07|92.46|92.06|92.48|92.08|92.46|92.06|6
1733028900000|2024-12-01 04:55:00|92.45|92.05|92.48|92.08|92.49|92.09|92.44|92.04|15
1733028910000|2024-12-01 04:55:10|92.5|92.1|92.49|92.09|92.5|92.1|92.48|92.08|11
1733028920000|2024-12-01 04:55:20|92.5|92.1|92.52|92.12|92.54|92.14|92.49|92.09|15
1733028930000|2024-12-01 04:55:30|92.51|92.11|92.49|92.09|92.52|92.12|92.47|92.07|10
1733028940000|2024-12-01 04:55:40|92.48|92.08|92.49|92.09|92.51|92.11|92.48|92.08|12
1733028950000|2024-12-01 04:55:50|92.5|92.1|92.52|92.12|92.52|92.12|92.49|92.09|7
1733028960000|2024-12-01 04:56:00|92.51|92.11|92.48|92.08|92.52|92.12|92.48|92.08|15
1733028970000|2024-12-01 04:56:10|92.49|92.09|92.49|92.09|92.5|92.1|92.48|92.08|11
1733028980000|2024-12-01 04:56:20|92.48|92.08|92.47|92.07|92.49|92.09|92.45|92.05|13
1733028990000|2024-12-01 04:56:30|92.46|92.06|92.48|92.08|92.49|92.09|92.46|92.06|10
1733029000000|2024-12-01 04:56:40|92.47|92.07|92.47|92.07|92.49|92.09|92.47|92.07|12
1733029010000|2024-12-01 04:56:50|92.46|92.06|92.47|92.07|92.5|92.1|92.46|92.06|21
1733029020000|2024-12-01 04:57:00|92.46|92.06|92.48|92.08|92.49|92.09|92.46|92.06|15
1733029030000|2024-12-01 04:57:10|92.49|92.09|92.49|92.09|92.51|92.11|92.49|92.09|21
1733029040000|2024-12-01 04:57:20|92.5|92.1|92.48|92.08|92.5|92.1|92.48|92.08|11
1733029050000|2024-12-01 04:57:30|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|10
1733029060000|2024-12-01 04:57:40|92.47|92.07|92.45|92.05|92.47|92.07|92.45|92.05|7
1733029070000|2024-12-01 04:57:50|92.46|92.06|92.48|92.08|92.48|92.08|92.44|92.04|11
1733029080000|2024-12-01 04:58:00|92.49|92.09|92.48|92.08|92.49|92.09|92.47|92.07|6
1733029090000|2024-12-01 04:58:10|92.49|92.09|92.48|92.08|92.49|92.09|92.48|92.08|8
1733029100000|2024-12-01 04:58:20|92.47|92.07|92.46|92.06|92.48|92.08|92.45|92.05|12
1733029110000|2024-12-01 04:58:30|92.45|92.05|92.47|92.07|92.48|92.08|92.45|92.05|15
1733029120000|2024-12-01 04:58:40|92.48|92.08|92.51|92.11|92.51|92.11|92.47|92.07|7
1733029130000|2024-12-01 04:58:50|92.5|92.1|92.5|92.1|92.51|92.11|92.49|92.09|10
1733029140000|2024-12-01 04:59:00|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733029150000|2024-12-01 04:59:10|92.5|92.1|92.48|92.08|92.52|92.12|92.48|92.08|10
1733029160000|2024-12-01 04:59:20|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|10
1733029170000|2024-12-01 04:59:30|92.47|92.07|92.46|92.06|92.48|92.08|92.46|92.06|5
1733029190000|2024-12-01 04:59:50|92.47|92.07|92.47|92.07|92.48|92.08|92.47|92.07|7
1733029200000|2024-12-01 05:00:00|92.44|92.04|92.4|92|92.46|92.06|92.4|92|16
1733029210000|2024-12-01 05:00:10|92.39|91.99|92.39|91.99|92.4|92|92.39|91.99|3
1733029220000|2024-12-01 05:00:20|92.4|92|92.41|92.01|92.42|92.02|92.4|92|11
1733029230000|2024-12-01 05:00:30|92.4|92|92.4|92|92.41|92.01|92.4|92|9
1733029240000|2024-12-01 05:00:40|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|3
1733029250000|2024-12-01 05:00:50|92.33|91.93|92.29|91.89|92.33|91.93|92.28|91.88|7
1733029260000|2024-12-01 05:01:00|92.28|91.88|92.31|91.91|92.31|91.91|92.27|91.87|10
1733029270000|2024-12-01 05:01:10|92.36|91.96|92.37|91.97|92.37|91.97|92.34|91.94|8
1733029280000|2024-12-01 05:01:20|92.36|91.96|92.4|92|92.41|92.01|92.35|91.95|21
1733029290000|2024-12-01 05:01:30|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|15
1733029300000|2024-12-01 05:01:40|92.39|91.99|92.37|91.97|92.4|92|92.37|91.97|15
1733029310000|2024-12-01 05:01:50|92.38|91.98|92.36|91.96|92.38|91.98|92.33|91.93|12
1733029320000|2024-12-01 05:02:00|92.34|91.94|92.3|91.9|92.35|91.95|92.29|91.89|13
1733029330000|2024-12-01 05:02:10|92.29|91.89|92.26|91.86|92.29|91.89|92.26|91.86|6
1733029340000|2024-12-01 05:02:20|92.27|91.87|92.26|91.86|92.28|91.88|92.25|91.85|12
1733029350000|2024-12-01 05:02:30|92.27|91.87|92.3|91.9|92.31|91.91|92.27|91.87|13
1733029360000|2024-12-01 05:02:40|92.29|91.89|92.32|91.92|92.34|91.94|92.29|91.89|20
1733029370000|2024-12-01 05:02:50|92.31|91.91|92.3|91.9|92.32|91.92|92.3|91.9|10
1733029380000|2024-12-01 05:03:00|92.31|91.91|92.25|91.85|92.32|91.92|92.24|91.84|18
1733029390000|2024-12-01 05:03:10|92.24|91.84|92.23|91.83|92.25|91.85|92.19|91.79|15
1733029400000|2024-12-01 05:03:20|92.22|91.82|92.18|91.78|92.22|91.82|92.18|91.78|10
1733029410000|2024-12-01 05:03:30|92.19|91.79|92.19|91.79|92.2|91.8|92.17|91.77|15
1733029420000|2024-12-01 05:03:40|92.2|91.8|92.22|91.82|92.22|91.82|92.2|91.8|2
1733029430000|2024-12-01 05:03:50|92.21|91.81|92.23|91.83|92.23|91.83|92.21|91.81|6
1733029440000|2024-12-01 05:04:00|92.22|91.82|92.26|91.86|92.27|91.87|92.2|91.8|14
1733029450000|2024-12-01 05:04:10|92.25|91.85|92.25|91.85|92.28|91.88|92.22|91.82|13
1733029460000|2024-12-01 05:04:20|92.22|91.82|92.21|91.81|92.23|91.83|92.21|91.81|10
1733029470000|2024-12-01 05:04:30|92.2|91.8|92.21|91.81|92.22|91.82|92.2|91.8|8
1733029480000|2024-12-01 05:04:40|92.2|91.8|92.21|91.81|92.21|91.81|92.2|91.8|6
1733029490000|2024-12-01 05:04:50|92.2|91.8|92.19|91.79|92.21|91.81|92.19|91.79|5
1733029500000|2024-12-01 05:05:00|92.17|91.77|92.16|91.76|92.17|91.77|92.16|91.76|2
1733029510000|2024-12-01 05:05:10|92.15|91.75|92.14|91.74|92.15|91.75|92.14|91.74|4
1733029520000|2024-12-01 05:05:20|92.15|91.75|92.14|91.74|92.17|91.77|92.14|91.74|5
1733029530000|2024-12-01 05:05:30|92.15|91.75|92.21|91.81|92.21|91.81|92.14|91.74|9
1733029540000|2024-12-01 05:05:40|92.2|91.8|92.21|91.81|92.21|91.81|92.18|91.78|6
1733029550000|2024-12-01 05:05:50|92.24|91.84|92.31|91.91|92.31|91.91|92.24|91.84|9
1733029560000|2024-12-01 05:06:00|92.32|91.92|92.36|91.96|92.36|91.96|92.32|91.92|6
1733029570000|2024-12-01 05:06:10|92.37|91.97|92.34|91.94|92.37|91.97|92.34|91.94|8
1733029580000|2024-12-01 05:06:20|92.33|91.93|92.33|91.93|92.35|91.95|92.31|91.91|10
1733029590000|2024-12-01 05:06:30|92.34|91.94|92.35|91.95|92.36|91.96|92.34|91.94|6
1733029610000|2024-12-01 05:06:50|92.34|91.94|92.35|91.95|92.35|91.95|92.34|91.94|6
1733029620000|2024-12-01 05:07:00|92.34|91.94|92.38|91.98|92.38|91.98|92.34|91.94|8
1733029630000|2024-12-01 05:07:10|92.37|91.97|92.35|91.95|92.37|91.97|92.35|91.95|3
1733029640000|2024-12-01 05:07:20|92.34|91.94|92.36|91.96|92.36|91.96|92.31|91.91|12
1733029650000|2024-12-01 05:07:30|92.37|91.97|92.32|91.92|92.37|91.97|92.32|91.92|11
1733029660000|2024-12-01 05:07:40|92.33|91.93|92.36|91.96|92.36|91.96|92.32|91.92|14
1733029670000|2024-12-01 05:07:50|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|15
1733029680000|2024-12-01 05:08:00|92.38|91.98|92.38|91.98|92.41|92.01|92.38|91.98|14
1733029690000|2024-12-01 05:08:10|92.37|91.97|92.37|91.97|92.38|91.98|92.37|91.97|5
1733029700000|2024-12-01 05:08:20|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|6
1733029710000|2024-12-01 05:08:30|92.36|91.96|92.41|92.01|92.41|92.01|92.34|91.94|10
1733029720000|2024-12-01 05:08:40|92.42|92.02|92.39|91.99|92.42|92.02|92.39|91.99|10
1733029730000|2024-12-01 05:08:50|92.38|91.98|92.36|91.96|92.38|91.98|92.36|91.96|13
1733029740000|2024-12-01 05:09:00|92.37|91.97|92.39|91.99|92.39|91.99|92.35|91.95|7
1733029750000|2024-12-01 05:09:10|92.4|92|92.4|92|92.4|92|92.4|92|1
1733029760000|2024-12-01 05:09:20|92.39|91.99|92.37|91.97|92.4|92|92.36|91.96|9
1733029770000|2024-12-01 05:09:30|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|4
1733029780000|2024-12-01 05:09:40|92.36|91.96|92.36|91.96|92.37|91.97|92.35|91.95|11
1733029790000|2024-12-01 05:09:50|92.35|91.95|92.36|91.96|92.36|91.96|92.31|91.91|11
1733029800000|2024-12-01 05:10:00|92.35|91.95|92.33|91.93|92.36|91.96|92.33|91.93|15
1733029810000|2024-12-01 05:10:10|92.34|91.94|92.4|92|92.4|92|92.34|91.94|6
1733029820000|2024-12-01 05:10:20|92.41|92.01|92.36|91.96|92.42|92.02|92.36|91.96|17
1733029830000|2024-12-01 05:10:30|92.35|91.95|92.35|91.95|92.36|91.96|92.35|91.95|5
1733029840000|2024-12-01 05:10:40|92.36|91.96|92.36|91.96|92.36|91.96|92.35|91.95|3
1733029850000|2024-12-01 05:10:50|92.35|91.95|92.36|91.96|92.36|91.96|92.33|91.93|6
1733029860000|2024-12-01 05:11:00|92.35|91.95|92.38|91.98|92.38|91.98|92.35|91.95|14
1733029870000|2024-12-01 05:11:10|92.39|91.99|92.5|92.1|92.5|92.1|92.39|91.99|11
1733029880000|2024-12-01 05:11:20|92.49|92.09|92.52|92.12|92.53|92.13|92.49|92.09|10
1733029890000|2024-12-01 05:11:30|92.51|92.11|92.51|92.11|92.55|92.15|92.51|92.11|12
1733029900000|2024-12-01 05:11:40|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|10
1733029910000|2024-12-01 05:11:50|92.5|92.1|92.5|92.1|92.51|92.11|92.5|92.1|9
1733029920000|2024-12-01 05:12:00|92.51|92.11|92.45|92.05|92.51|92.11|92.45|92.05|12
1733029930000|2024-12-01 05:12:10|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|2
1733029940000|2024-12-01 05:12:20|92.41|92.01|92.4|92|92.41|92.01|92.4|92|10
1733029950000|2024-12-01 05:12:30|92.41|92.01|92.4|92|92.43|92.03|92.4|92|7
1733029960000|2024-12-01 05:12:40|92.41|92.01|92.43|92.03|92.43|92.03|92.39|91.99|11
1733029970000|2024-12-01 05:12:50|92.44|92.04|92.47|92.07|92.49|92.09|92.44|92.04|12
1733029980000|2024-12-01 05:13:00|92.46|92.06|92.44|92.04|92.46|92.06|92.42|92.02|12
1733029990000|2024-12-01 05:13:10|92.45|92.05|92.45|92.05|92.46|92.06|92.44|92.04|5
1733030000000|2024-12-01 05:13:20|92.46|92.06|92.46|92.06|92.46|92.06|92.44|92.04|7
1733030010000|2024-12-01 05:13:30|92.45|92.05|92.46|92.06|92.46|92.06|92.45|92.05|2
1733030020000|2024-12-01 05:13:40|92.47|92.07|92.5|92.1|92.5|92.1|92.47|92.07|7
1733030040000|2024-12-01 05:14:00|92.49|92.09|92.47|92.07|92.5|92.1|92.47|92.07|5
1733030050000|2024-12-01 05:14:10|92.46|92.06|92.42|92.02|92.47|92.07|92.42|92.02|11
1733030060000|2024-12-01 05:14:20|92.43|92.03|92.4|92|92.43|92.03|92.39|91.99|14
1733030070000|2024-12-01 05:14:30|92.41|92.01|92.44|92.04|92.47|92.07|92.4|92|11
1733030080000|2024-12-01 05:14:40|92.45|92.05|92.44|92.04|92.45|92.05|92.42|92.02|6
1733030090000|2024-12-01 05:14:50|92.43|92.03|92.36|91.96|92.43|92.03|92.35|91.95|11
1733030100000|2024-12-01 05:15:00|92.35|91.95|92.28|91.88|92.35|91.95|92.28|91.88|14
1733030110000|2024-12-01 05:15:10|92.27|91.87|92.25|91.85|92.27|91.87|92.25|91.85|10
1733030120000|2024-12-01 05:15:20|92.26|91.86|92.3|91.9|92.3|91.9|92.25|91.85|7
1733030130000|2024-12-01 05:15:30|92.29|91.89|92.33|91.93|92.33|91.93|92.29|91.89|14
1733030140000|2024-12-01 05:15:40|92.34|91.94|92.41|92.01|92.41|92.01|92.34|91.94|13
1733030150000|2024-12-01 05:15:50|92.44|92.04|92.46|92.06|92.46|92.06|92.41|92.01|14
1733030160000|2024-12-01 05:16:00|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|6
1733030170000|2024-12-01 05:16:10|92.43|92.03|92.36|91.96|92.43|92.03|92.35|91.95|13
1733030180000|2024-12-01 05:16:20|92.35|91.95|92.4|92|92.41|92.01|92.35|91.95|9
1733030190000|2024-12-01 05:16:30|92.37|91.97|92.29|91.89|92.37|91.97|92.29|91.89|8
1733030200000|2024-12-01 05:16:40|92.3|91.9|92.3|91.9|92.3|91.9|92.28|91.88|9
1733030210000|2024-12-01 05:16:50|92.29|91.89|92.31|91.91|92.31|91.91|92.28|91.88|8
1733030220000|2024-12-01 05:17:00|92.34|91.94|92.44|92.04|92.44|92.04|92.31|91.91|16
1733030230000|2024-12-01 05:17:10|92.43|92.03|92.5|92.1|92.5|92.1|92.43|92.03|14
1733030240000|2024-12-01 05:17:20|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733030260000|2024-12-01 05:17:40|92.53|92.13|92.51|92.11|92.55|92.15|92.51|92.11|7
1733030270000|2024-12-01 05:17:50|92.52|92.12|92.51|92.11|92.52|92.12|92.49|92.09|10
1733030280000|2024-12-01 05:18:00|92.52|92.12|92.5|92.1|92.55|92.15|92.5|92.1|24
1733030290000|2024-12-01 05:18:10|92.48|92.08|92.51|92.11|92.51|92.11|92.48|92.08|6
1733030300000|2024-12-01 05:18:20|92.52|92.12|92.55|92.15|92.55|92.15|92.52|92.12|8
1733030310000|2024-12-01 05:18:30|92.56|92.16|92.56|92.16|92.57|92.17|92.56|92.16|3
1733030320000|2024-12-01 05:18:40|92.57|92.17|92.56|92.16|92.57|92.17|92.55|92.15|4
1733030330000|2024-12-01 05:18:50|92.55|92.15|92.55|92.15|92.56|92.16|92.54|92.14|6
1733030340000|2024-12-01 05:19:00|92.54|92.14|92.55|92.15|92.55|92.15|92.51|92.11|8
1733030350000|2024-12-01 05:19:10|92.52|92.12|92.51|92.11|92.53|92.13|92.51|92.11|6
1733030360000|2024-12-01 05:19:20|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|2
1733030370000|2024-12-01 05:19:30|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|7
1733030380000|2024-12-01 05:19:40|92.48|92.08|92.49|92.09|92.49|92.09|92.47|92.07|6
1733030390000|2024-12-01 05:19:50|92.48|92.08|92.49|92.09|92.49|92.09|92.48|92.08|2
1733030400000|2024-12-01 05:20:00|92.48|92.08|92.48|92.08|92.48|92.08|92.48|92.08|1
1733030410000|2024-12-01 05:20:10|92.49|92.09|92.44|92.04|92.49|92.09|92.44|92.04|4
1733030420000|2024-12-01 05:20:20|92.45|92.05|92.38|91.98|92.45|92.05|92.38|91.98|15
1733030430000|2024-12-01 05:20:30|92.39|91.99|92.39|91.99|92.39|91.99|92.39|91.99|1
1733030440000|2024-12-01 05:20:40|92.4|92|92.44|92.04|92.45|92.05|92.4|92|14
1733030450000|2024-12-01 05:20:50|92.43|92.03|92.44|92.04|92.45|92.05|92.42|92.02|17
1733030460000|2024-12-01 05:21:00|92.45|92.05|92.44|92.04|92.47|92.07|92.43|92.03|11
1733030470000|2024-12-01 05:21:10|92.45|92.05|92.41|92.01|92.45|92.05|92.4|92|8
1733030480000|2024-12-01 05:21:20|92.42|92.02|92.41|92.01|92.44|92.04|92.4|92|12
1733030490000|2024-12-01 05:21:30|92.43|92.03|92.45|92.05|92.45|92.05|92.43|92.03|7
1733030500000|2024-12-01 05:21:40|92.44|92.04|92.45|92.05|92.45|92.05|92.44|92.04|10
1733030510000|2024-12-01 05:21:50|92.44|92.04|92.45|92.05|92.45|92.05|92.44|92.04|4
1733030520000|2024-12-01 05:22:00|92.44|92.04|92.49|92.09|92.49|92.09|92.44|92.04|10
1733030530000|2024-12-01 05:22:10|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|9
1733030540000|2024-12-01 05:22:20|92.46|92.06|92.44|92.04|92.46|92.06|92.44|92.04|6
1733030550000|2024-12-01 05:22:30|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|10
1733030560000|2024-12-01 05:22:40|92.43|92.03|92.39|91.99|92.44|92.04|92.39|91.99|6
1733030570000|2024-12-01 05:22:50|92.38|91.98|92.39|91.99|92.39|91.99|92.38|91.98|6
1733030580000|2024-12-01 05:23:00|92.38|91.98|92.37|91.97|92.39|91.99|92.37|91.97|4
1733030590000|2024-12-01 05:23:10|92.38|91.98|92.46|92.06|92.46|92.06|92.38|91.98|11
1733030600000|2024-12-01 05:23:20|92.47|92.07|92.43|92.03|92.47|92.07|92.41|92.01|15
1733030610000|2024-12-01 05:23:30|92.44|92.04|92.39|91.99|92.46|92.06|92.39|91.99|14
1733030620000|2024-12-01 05:23:40|92.37|91.97|92.37|91.97|92.37|91.97|92.37|91.97|1
1733030640000|2024-12-01 05:24:00|92.35|91.95|92.31|91.91|92.35|91.95|92.31|91.91|6
1733030650000|2024-12-01 05:24:10|92.3|91.9|92.31|91.91|92.32|91.92|92.3|91.9|8
1733030660000|2024-12-01 05:24:20|92.3|91.9|92.34|91.94|92.34|91.94|92.3|91.9|13
1733030670000|2024-12-01 05:24:30|92.35|91.95|92.37|91.97|92.37|91.97|92.35|91.95|5
1733030680000|2024-12-01 05:24:40|92.38|91.98|92.36|91.96|92.39|91.99|92.36|91.96|13
1733030690000|2024-12-01 05:24:50|92.37|91.97|92.4|92|92.4|92|92.36|91.96|7
1733030700000|2024-12-01 05:25:00|92.41|92.01|92.5|92.1|92.5|92.1|92.41|92.01|12
1733030710000|2024-12-01 05:25:10|92.49|92.09|92.5|92.1|92.5|92.1|92.49|92.09|4
1733030720000|2024-12-01 05:25:20|92.52|92.12|92.51|92.11|92.53|92.13|92.51|92.11|12
1733030730000|2024-12-01 05:25:30|92.52|92.12|92.49|92.09|92.52|92.12|92.49|92.09|10
1733030740000|2024-12-01 05:25:40|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|10
1733030750000|2024-12-01 05:25:50|92.46|92.06|92.44|92.04|92.47|92.07|92.41|92.01|14
1733030760000|2024-12-01 05:26:00|92.45|92.05|92.46|92.06|92.47|92.07|92.45|92.05|6
1733030770000|2024-12-01 05:26:10|92.44|92.04|92.46|92.06|92.46|92.06|92.4|92|9
1733030780000|2024-12-01 05:26:20|92.47|92.07|92.47|92.07|92.47|92.07|92.46|92.06|5
1733030790000|2024-12-01 05:26:30|92.46|92.06|92.41|92.01|92.46|92.06|92.41|92.01|6
1733030800000|2024-12-01 05:26:40|92.43|92.03|92.43|92.03|92.45|92.05|92.43|92.03|15
1733030810000|2024-12-01 05:26:50|92.44|92.04|92.44|92.04|92.44|92.04|92.42|92.02|6
1733030820000|2024-12-01 05:27:00|92.45|92.05|92.42|92.02|92.47|92.07|92.42|92.02|8
1733030830000|2024-12-01 05:27:10|92.43|92.03|92.48|92.08|92.49|92.09|92.42|92.02|13
1733030840000|2024-12-01 05:27:20|92.47|92.07|92.51|92.11|92.52|92.12|92.47|92.07|6
1733030850000|2024-12-01 05:27:30|92.52|92.12|92.57|92.17|92.57|92.17|92.51|92.11|12
1733030860000|2024-12-01 05:27:40|92.58|92.18|92.57|92.17|92.58|92.18|92.56|92.16|16
1733030870000|2024-12-01 05:27:50|92.56|92.16|92.56|92.16|92.57|92.17|92.56|92.16|3
1733030880000|2024-12-01 05:28:00|92.57|92.17|92.5|92.1|92.57|92.17|92.5|92.1|11
1733030890000|2024-12-01 05:28:10|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733030900000|2024-12-01 05:28:20|92.52|92.12|92.55|92.15|92.55|92.15|92.52|92.12|8
1733030910000|2024-12-01 05:28:30|92.54|92.14|92.53|92.13|92.54|92.14|92.49|92.09|11
1733030920000|2024-12-01 05:28:40|92.54|92.14|92.53|92.13|92.54|92.14|92.53|92.13|6
1733030930000|2024-12-01 05:28:50|92.54|92.14|92.53|92.13|92.54|92.14|92.52|92.12|10
1733030940000|2024-12-01 05:29:00|92.54|92.14|92.56|92.16|92.56|92.16|92.54|92.14|3
1733030950000|2024-12-01 05:29:10|92.57|92.17|92.56|92.16|92.58|92.18|92.56|92.16|4
1733030960000|2024-12-01 05:29:20|92.57|92.17|92.57|92.17|92.57|92.17|92.56|92.16|3
1733030970000|2024-12-01 05:29:30|92.56|92.16|92.57|92.17|92.57|92.17|92.56|92.16|4
1733030980000|2024-12-01 05:29:40|92.61|92.21|92.6|92.2|92.61|92.21|92.59|92.19|6
1733030990000|2024-12-01 05:29:50|92.59|92.19|92.63|92.23|92.63|92.23|92.59|92.19|12
1733031000000|2024-12-01 05:30:00|92.65|92.25|92.64|92.24|92.66|92.26|92.63|92.23|10
1733031010000|2024-12-01 05:30:10|92.63|92.23|92.56|92.16|92.63|92.23|92.56|92.16|7
1733031020000|2024-12-01 05:30:20|92.55|92.15|92.49|92.09|92.55|92.15|92.48|92.08|8
1733031030000|2024-12-01 05:30:30|92.5|92.1|92.5|92.1|92.5|92.1|92.48|92.08|13
1733031040000|2024-12-01 05:30:40|92.51|92.11|92.53|92.13|92.54|92.14|92.51|92.11|11
1733031050000|2024-12-01 05:30:50|92.54|92.14|92.51|92.11|92.54|92.14|92.51|92.11|8
1733031060000|2024-12-01 05:31:00|92.5|92.1|92.54|92.14|92.55|92.15|92.49|92.09|12
1733031070000|2024-12-01 05:31:10|92.53|92.13|92.52|92.12|92.53|92.13|92.5|92.1|9
1733031080000|2024-12-01 05:31:20|92.51|92.11|92.58|92.18|92.58|92.18|92.51|92.11|16
1733031090000|2024-12-01 05:31:30|92.59|92.19|92.61|92.21|92.62|92.22|92.59|92.19|7
1733031100000|2024-12-01 05:31:40|92.62|92.22|92.59|92.19|92.62|92.22|92.59|92.19|18
1733031110000|2024-12-01 05:31:50|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|4
1733031120000|2024-12-01 05:32:00|92.6|92.2|92.65|92.25|92.66|92.26|92.6|92.2|7
1733031130000|2024-12-01 05:32:10|92.66|92.26|92.67|92.27|92.67|92.27|92.65|92.25|6
1733031140000|2024-12-01 05:32:20|92.68|92.28|92.67|92.27|92.68|92.28|92.67|92.27|2
1733031150000|2024-12-01 05:32:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|6
1733031160000|2024-12-01 05:32:40|92.66|92.26|92.66|92.26|92.66|92.26|92.64|92.24|7
1733031170000|2024-12-01 05:32:50|92.65|92.25|92.69|92.29|92.69|92.29|92.64|92.24|13
1733031180000|2024-12-01 05:33:00|92.68|92.28|92.65|92.25|92.68|92.28|92.64|92.24|13
1733031190000|2024-12-01 05:33:10|92.66|92.26|92.66|92.26|92.67|92.27|92.65|92.25|5
1733031200000|2024-12-01 05:33:20|92.65|92.25|92.68|92.28|92.68|92.28|92.64|92.24|6
1733031210000|2024-12-01 05:33:30|92.67|92.27|92.69|92.29|92.69|92.29|92.66|92.26|5
1733031220000|2024-12-01 05:33:40|92.7|92.3|92.7|92.3|92.7|92.3|92.7|92.3|1
1733031230000|2024-12-01 05:33:50|92.69|92.29|92.69|92.29|92.69|92.29|92.67|92.27|5
1733031240000|2024-12-01 05:34:00|92.68|92.28|92.71|92.31|92.73|92.33|92.68|92.28|18
1733031250000|2024-12-01 05:34:10|92.72|92.32|92.7|92.3|92.74|92.34|92.69|92.29|16
1733031260000|2024-12-01 05:34:20|92.69|92.29|92.68|92.28|92.7|92.3|92.67|92.27|6
1733031270000|2024-12-01 05:34:30|92.67|92.27|92.7|92.3|92.7|92.3|92.66|92.26|10
1733031280000|2024-12-01 05:34:40|92.71|92.31|92.7|92.3|92.71|92.31|92.69|92.29|4
1733031290000|2024-12-01 05:34:50|92.69|92.29|92.69|92.29|92.7|92.3|92.68|92.28|5
1733031300000|2024-12-01 05:35:00|92.7|92.3|92.7|92.3|92.7|92.3|92.68|92.28|4
1733031310000|2024-12-01 05:35:10|92.69|92.29|92.68|92.28|92.7|92.3|92.68|92.28|4
1733031320000|2024-12-01 05:35:20|92.69|92.29|92.67|92.27|92.69|92.29|92.67|92.27|3
1733031330000|2024-12-01 05:35:30|92.66|92.26|92.61|92.21|92.66|92.26|92.61|92.21|8
1733031340000|2024-12-01 05:35:40|92.6|92.2|92.56|92.16|92.61|92.21|92.56|92.16|8
1733031350000|2024-12-01 05:35:50|92.57|92.17|92.61|92.21|92.61|92.21|92.57|92.17|6
1733031360000|2024-12-01 05:36:00|92.62|92.22|92.55|92.15|92.63|92.23|92.55|92.15|15
1733031370000|2024-12-01 05:36:10|92.54|92.14|92.54|92.14|92.55|92.15|92.53|92.13|7
1733031380000|2024-12-01 05:36:20|92.56|92.16|92.6|92.2|92.6|92.2|92.56|92.16|11
1733031390000|2024-12-01 05:36:30|92.61|92.21|92.56|92.16|92.61|92.21|92.56|92.16|4
1733031400000|2024-12-01 05:36:40|92.57|92.17|92.59|92.19|92.6|92.2|92.55|92.15|10
1733031410000|2024-12-01 05:36:50|92.57|92.17|92.6|92.2|92.6|92.2|92.56|92.16|6
1733031420000|2024-12-01 05:37:00|92.61|92.21|92.64|92.24|92.64|92.24|92.6|92.2|9
1733031430000|2024-12-01 05:37:10|92.63|92.23|92.55|92.15|92.63|92.23|92.55|92.15|11
1733031440000|2024-12-01 05:37:20|92.56|92.16|92.56|92.16|92.56|92.16|92.54|92.14|16
1733031450000|2024-12-01 05:37:30|92.57|92.17|92.55|92.15|92.57|92.17|92.54|92.14|13
1733031460000|2024-12-01 05:37:40|92.56|92.16|92.57|92.17|92.58|92.18|92.54|92.14|11
1733031470000|2024-12-01 05:37:50|92.58|92.18|92.6|92.2|92.64|92.24|92.58|92.18|14
1733031480000|2024-12-01 05:38:00|92.59|92.19|92.63|92.23|92.64|92.24|92.58|92.18|9
1733031490000|2024-12-01 05:38:10|92.62|92.22|92.64|92.24|92.64|92.24|92.62|92.22|10
1733031500000|2024-12-01 05:38:20|92.63|92.23|92.62|92.22|92.63|92.23|92.61|92.21|10
1733031510000|2024-12-01 05:38:30|92.61|92.21|92.58|92.18|92.62|92.22|92.58|92.18|10
1733031520000|2024-12-01 05:38:40|92.57|92.17|92.59|92.19|92.59|92.19|92.56|92.16|16
1733031530000|2024-12-01 05:38:50|92.58|92.18|92.53|92.13|92.58|92.18|92.52|92.12|20
1733031540000|2024-12-01 05:39:00|92.51|92.11|92.49|92.09|92.51|92.11|92.47|92.07|12
1733031550000|2024-12-01 05:39:10|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|6
1733031560000|2024-12-01 05:39:20|92.46|92.06|92.46|92.06|92.47|92.07|92.45|92.05|13
1733031570000|2024-12-01 05:39:30|92.47|92.07|92.47|92.07|92.47|92.07|92.45|92.05|9
1733031580000|2024-12-01 05:39:40|92.48|92.08|92.47|92.07|92.48|92.08|92.46|92.06|16
1733031590000|2024-12-01 05:39:50|92.48|92.08|92.48|92.08|92.48|92.08|92.47|92.07|3
1733031600000|2024-12-01 05:40:00|92.49|92.09|92.46|92.06|92.5|92.1|92.46|92.06|13
1733031610000|2024-12-01 05:40:10|92.47|92.07|92.46|92.06|92.47|92.07|92.45|92.05|8
1733031620000|2024-12-01 05:40:20|92.47|92.07|92.49|92.09|92.49|92.09|92.46|92.06|11
1733031630000|2024-12-01 05:40:30|92.5|92.1|92.5|92.1|92.5|92.1|92.48|92.08|13
1733031640000|2024-12-01 05:40:40|92.49|92.09|92.54|92.14|92.55|92.15|92.49|92.09|9
1733031650000|2024-12-01 05:40:50|92.55|92.15|92.53|92.13|92.57|92.17|92.53|92.13|10
1733031660000|2024-12-01 05:41:00|92.52|92.12|92.55|92.15|92.56|92.16|92.52|92.12|7
1733031670000|2024-12-01 05:41:10|92.54|92.14|92.56|92.16|92.56|92.16|92.54|92.14|5
1733031680000|2024-12-01 05:41:20|92.55|92.15|92.59|92.19|92.59|92.19|92.55|92.15|4
1733031690000|2024-12-01 05:41:30|92.6|92.2|92.6|92.2|92.6|92.2|92.6|92.2|1
1733031710000|2024-12-01 05:41:50|92.59|92.19|92.59|92.19|92.59|92.19|92.59|92.19|1
1733031720000|2024-12-01 05:42:00|92.58|92.18|92.59|92.19|92.59|92.19|92.56|92.16|10
1733031730000|2024-12-01 05:42:10|92.58|92.18|92.52|92.12|92.58|92.18|92.52|92.12|13
1733031740000|2024-12-01 05:42:20|92.53|92.13|92.54|92.14|92.54|92.14|92.53|92.13|2
1733031750000|2024-12-01 05:42:30|92.55|92.15|92.54|92.14|92.55|92.15|92.53|92.13|4
1733031760000|2024-12-01 05:42:40|92.53|92.13|92.56|92.16|92.56|92.16|92.53|92.13|7
1733031770000|2024-12-01 05:42:50|92.55|92.15|92.55|92.15|92.56|92.16|92.54|92.14|6
1733031780000|2024-12-01 05:43:00|92.56|92.16|92.57|92.17|92.58|92.18|92.56|92.16|4
1733031790000|2024-12-01 05:43:10|92.58|92.18|92.55|92.15|92.58|92.18|92.55|92.15|4
1733031800000|2024-12-01 05:43:20|92.56|92.16|92.58|92.18|92.58|92.18|92.55|92.15|13
1733031810000|2024-12-01 05:43:30|92.57|92.17|92.57|92.17|92.57|92.17|92.57|92.17|1
1733031820000|2024-12-01 05:43:40|92.58|92.18|92.59|92.19|92.59|92.19|92.58|92.18|2
1733031830000|2024-12-01 05:43:50|92.6|92.2|92.58|92.18|92.63|92.23|92.58|92.18|15
1733031840000|2024-12-01 05:44:00|92.6|92.2|92.6|92.2|92.63|92.23|92.58|92.18|12
1733031850000|2024-12-01 05:44:10|92.59|92.19|92.64|92.24|92.64|92.24|92.59|92.19|7
1733031860000|2024-12-01 05:44:20|92.66|92.26|92.71|92.31|92.71|92.31|92.66|92.26|11
1733031870000|2024-12-01 05:44:30|92.73|92.33|92.69|92.29|92.73|92.33|92.66|92.26|16
1733031880000|2024-12-01 05:44:40|92.68|92.28|92.71|92.31|92.71|92.31|92.68|92.28|10
1733031890000|2024-12-01 05:44:50|92.7|92.3|92.7|92.3|92.71|92.31|92.66|92.26|13
1733031900000|2024-12-01 05:45:00|92.71|92.31|92.66|92.26|92.73|92.33|92.66|92.26|11
1733031910000|2024-12-01 05:45:10|92.67|92.27|92.65|92.25|92.67|92.27|92.64|92.24|8
1733031920000|2024-12-01 05:45:20|92.66|92.26|92.68|92.28|92.68|92.28|92.64|92.24|9
1733031930000|2024-12-01 05:45:30|92.67|92.27|92.69|92.29|92.71|92.31|92.66|92.26|13
1733031940000|2024-12-01 05:45:40|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|4
1733031950000|2024-12-01 05:45:50|92.7|92.3|92.73|92.33|92.73|92.33|92.69|92.29|7
1733031960000|2024-12-01 05:46:00|92.72|92.32|92.73|92.33|92.73|92.33|92.69|92.29|11
1733031970000|2024-12-01 05:46:10|92.72|92.32|92.74|92.34|92.75|92.35|92.72|92.32|11
1733031980000|2024-12-01 05:46:20|92.73|92.33|92.73|92.33|92.74|92.34|92.72|92.32|11
1733031990000|2024-12-01 05:46:30|92.74|92.34|92.75|92.35|92.76|92.36|92.73|92.33|8
1733032000000|2024-12-01 05:46:40|92.76|92.36|92.73|92.33|92.76|92.36|92.72|92.32|11
1733032010000|2024-12-01 05:46:50|92.72|92.32|92.72|92.32|92.73|92.33|92.72|92.32|11
1733032020000|2024-12-01 05:47:00|92.73|92.33|92.64|92.24|92.73|92.33|92.64|92.24|13
1733032030000|2024-12-01 05:47:10|92.63|92.23|92.64|92.24|92.65|92.25|92.63|92.23|6
1733032040000|2024-12-01 05:47:20|92.65|92.25|92.67|92.27|92.67|92.27|92.63|92.23|11
1733032050000|2024-12-01 05:47:30|92.66|92.26|92.63|92.23|92.66|92.26|92.63|92.23|10
1733032060000|2024-12-01 05:47:40|92.64|92.24|92.64|92.24|92.65|92.25|92.57|92.17|18
1733032070000|2024-12-01 05:47:50|92.65|92.25|92.68|92.28|92.69|92.29|92.64|92.24|14
1733032080000|2024-12-01 05:48:00|92.69|92.29|92.74|92.34|92.74|92.34|92.68|92.28|11
1733032090000|2024-12-01 05:48:10|92.75|92.35|92.81|92.41|92.81|92.41|92.74|92.34|11
1733032100000|2024-12-01 05:48:20|92.82|92.42|92.79|92.39|92.82|92.42|92.79|92.39|18
1733032110000|2024-12-01 05:48:30|92.78|92.38|92.75|92.35|92.79|92.39|92.75|92.35|7
1733032120000|2024-12-01 05:48:40|92.76|92.36|92.68|92.28|92.76|92.36|92.68|92.28|13
1733032130000|2024-12-01 05:48:50|92.69|92.29|92.66|92.26|92.69|92.29|92.66|92.26|7
1733032140000|2024-12-01 05:49:00|92.67|92.27|92.62|92.22|92.67|92.27|92.62|92.22|12
1733032150000|2024-12-01 05:49:10|92.63|92.23|92.63|92.23|92.63|92.23|92.63|92.23|1
1733032160000|2024-12-01 05:49:20|92.6|92.2|92.59|92.19|92.6|92.2|92.55|92.15|8
1733032170000|2024-12-01 05:49:30|92.6|92.2|92.58|92.18|92.6|92.2|92.56|92.16|8
1733032180000|2024-12-01 05:49:40|92.57|92.17|92.57|92.17|92.58|92.18|92.55|92.15|7
1733032190000|2024-12-01 05:49:50|92.56|92.16|92.52|92.12|92.56|92.16|92.52|92.12|5
1733032200000|2024-12-01 05:50:00|92.53|92.13|92.55|92.15|92.55|92.15|92.51|92.11|9
1733032210000|2024-12-01 05:50:10|92.56|92.16|92.62|92.22|92.62|92.22|92.56|92.16|7
1733032220000|2024-12-01 05:50:20|92.63|92.23|92.67|92.27|92.67|92.27|92.63|92.23|15
1733032230000|2024-12-01 05:50:30|92.68|92.28|92.7|92.3|92.71|92.31|92.68|92.28|15
1733032240000|2024-12-01 05:50:40|92.69|92.29|92.69|92.29|92.71|92.31|92.69|92.29|5
1733032250000|2024-12-01 05:50:50|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|4
1733032260000|2024-12-01 05:51:00|92.7|92.3|92.71|92.31|92.71|92.31|92.69|92.29|10
1733032270000|2024-12-01 05:51:10|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|8
1733032280000|2024-12-01 05:51:20|92.67|92.27|92.68|92.28|92.69|92.29|92.67|92.27|6
1733032290000|2024-12-01 05:51:30|92.67|92.27|92.66|92.26|92.67|92.27|92.66|92.26|2
1733032300000|2024-12-01 05:51:40|92.65|92.25|92.63|92.23|92.66|92.26|92.63|92.23|6
1733032310000|2024-12-01 05:51:50|92.64|92.24|92.58|92.18|92.64|92.24|92.57|92.17|13
1733032320000|2024-12-01 05:52:00|92.57|92.17|92.54|92.14|92.58|92.18|92.54|92.14|11
1733032330000|2024-12-01 05:52:10|92.55|92.15|92.53|92.13|92.55|92.15|92.52|92.12|5
1733032340000|2024-12-01 05:52:20|92.54|92.14|92.58|92.18|92.59|92.19|92.54|92.14|11
1733032350000|2024-12-01 05:52:30|92.57|92.17|92.62|92.22|92.63|92.23|92.57|92.17|8
1733032360000|2024-12-01 05:52:40|92.61|92.21|92.58|92.18|92.61|92.21|92.56|92.16|9
1733032370000|2024-12-01 05:52:50|92.57|92.17|92.58|92.18|92.6|92.2|92.56|92.16|11
1733032380000|2024-12-01 05:53:00|92.59|92.19|92.55|92.15|92.59|92.19|92.55|92.15|7
1733032390000|2024-12-01 05:53:10|92.56|92.16|92.57|92.17|92.59|92.19|92.56|92.16|7
1733032400000|2024-12-01 05:53:20|92.58|92.18|92.59|92.19|92.62|92.22|92.58|92.18|13
1733032410000|2024-12-01 05:53:30|92.6|92.2|92.58|92.18|92.6|92.2|92.58|92.18|2
1733032420000|2024-12-01 05:53:40|92.57|92.17|92.53|92.13|92.57|92.17|92.53|92.13|9
1733032430000|2024-12-01 05:53:50|92.51|92.11|92.51|92.11|92.52|92.12|92.51|92.11|3
1733032440000|2024-12-01 05:54:00|92.5|92.1|92.5|92.1|92.51|92.11|92.49|92.09|6
1733032450000|2024-12-01 05:54:10|92.51|92.11|92.49|92.09|92.52|92.12|92.49|92.09|6
1733032460000|2024-12-01 05:54:20|92.48|92.08|92.51|92.11|92.52|92.12|92.47|92.07|17
1733032470000|2024-12-01 05:54:30|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|10
1733032480000|2024-12-01 05:54:40|92.5|92.1|92.48|92.08|92.5|92.1|92.47|92.07|7
1733032490000|2024-12-01 05:54:50|92.47|92.07|92.48|92.08|92.48|92.08|92.46|92.06|5
1733032500000|2024-12-01 05:55:00|92.47|92.07|92.49|92.09|92.49|92.09|92.47|92.07|11
1733032510000|2024-12-01 05:55:10|92.5|92.1|92.52|92.12|92.52|92.12|92.5|92.1|4
1733032520000|2024-12-01 05:55:20|92.53|92.13|92.53|92.13|92.53|92.13|92.52|92.12|5
1733032530000|2024-12-01 05:55:30|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|8
1733032540000|2024-12-01 05:55:40|92.52|92.12|92.52|92.12|92.52|92.12|92.51|92.11|3
1733032550000|2024-12-01 05:55:50|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|12
1733032560000|2024-12-01 05:56:00|92.55|92.15|92.55|92.15|92.56|92.16|92.53|92.13|9
1733032580000|2024-12-01 05:56:20|92.53|92.13|92.51|92.11|92.53|92.13|92.5|92.1|7
1733032590000|2024-12-01 05:56:30|92.5|92.1|92.5|92.1|92.51|92.11|92.46|92.06|9
1733032600000|2024-12-01 05:56:40|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|4
1733032610000|2024-12-01 05:56:50|92.5|92.1|92.51|92.11|92.52|92.12|92.5|92.1|6
1733032620000|2024-12-01 05:57:00|92.5|92.1|92.44|92.04|92.5|92.1|92.43|92.03|14
1733032630000|2024-12-01 05:57:10|92.43|92.03|92.36|91.96|92.43|92.03|92.36|91.96|11
1733032640000|2024-12-01 05:57:20|92.37|91.97|92.36|91.96|92.37|91.97|92.35|91.95|16
1733032650000|2024-12-01 05:57:30|92.35|91.95|92.4|92|92.4|92|92.35|91.95|13
1733032660000|2024-12-01 05:57:40|92.39|91.99|92.39|91.99|92.39|91.99|92.37|91.97|7
1733032670000|2024-12-01 05:57:50|92.4|92|92.44|92.04|92.45|92.05|92.4|92|13
1733032680000|2024-12-01 05:58:00|92.45|92.05|92.45|92.05|92.47|92.07|92.44|92.04|10
1733032690000|2024-12-01 05:58:10|92.46|92.06|92.41|92.01|92.46|92.06|92.41|92.01|5
1733032700000|2024-12-01 05:58:20|92.4|92|92.39|91.99|92.42|92.02|92.39|91.99|12
1733032710000|2024-12-01 05:58:30|92.4|92|92.4|92|92.4|92|92.4|92|1
1733032720000|2024-12-01 05:58:40|92.39|91.99|92.39|91.99|92.4|92|92.38|91.98|7
1733032730000|2024-12-01 05:58:50|92.4|92|92.36|91.96|92.4|92|92.36|91.96|7
1733032740000|2024-12-01 05:59:00|92.38|91.98|92.35|91.95|92.38|91.98|92.35|91.95|16
1733032750000|2024-12-01 05:59:10|92.34|91.94|92.38|91.98|92.38|91.98|92.31|91.91|10
1733032760000|2024-12-01 05:59:20|92.39|91.99|92.39|91.99|92.39|91.99|92.38|91.98|3
1733032770000|2024-12-01 05:59:30|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|5
1733032780000|2024-12-01 05:59:40|92.38|91.98|92.38|91.98|92.38|91.98|92.37|91.97|3
1733032790000|2024-12-01 05:59:50|92.37|91.97|92.36|91.96|92.38|91.98|92.36|91.96|6
1733032800000|2024-12-01 06:00:00|92.35|91.95|92.37|91.97|92.38|91.98|92.34|91.94|12
1733032810000|2024-12-01 06:00:10|92.38|91.98|92.4|92|92.4|92|92.37|91.97|6
1733032820000|2024-12-01 06:00:20|92.41|92.01|92.39|91.99|92.41|92.01|92.37|91.97|15
1733032830000|2024-12-01 06:00:30|92.4|92|92.4|92|92.46|92.06|92.4|92|19
1733032840000|2024-12-01 06:00:40|92.39|91.99|92.39|91.99|92.4|92|92.39|91.99|3
1733032850000|2024-12-01 06:00:50|92.4|92|92.39|91.99|92.4|92|92.39|91.99|12
1733032860000|2024-12-01 06:01:00|92.4|92|92.39|91.99|92.4|92|92.36|91.96|11
1733032870000|2024-12-01 06:01:10|92.37|91.97|92.35|91.95|92.38|91.98|92.34|91.94|19
1733032880000|2024-12-01 06:01:20|92.34|91.94|92.37|91.97|92.37|91.97|92.33|91.93|6
1733032890000|2024-12-01 06:01:30|92.36|91.96|92.37|91.97|92.37|91.97|92.35|91.95|6
1733032900000|2024-12-01 06:01:40|92.36|91.96|92.4|92|92.4|92|92.36|91.96|8
1733032910000|2024-12-01 06:01:50|92.41|92.01|92.48|92.08|92.48|92.08|92.41|92.01|12
1733032920000|2024-12-01 06:02:00|92.49|92.09|92.49|92.09|92.49|92.09|92.46|92.06|14
1733032930000|2024-12-01 06:02:10|92.48|92.08|92.5|92.1|92.5|92.1|92.46|92.06|10
1733032940000|2024-12-01 06:02:20|92.51|92.11|92.53|92.13|92.54|92.14|92.51|92.11|10
1733032950000|2024-12-01 06:02:30|92.52|92.12|92.58|92.18|92.58|92.18|92.52|92.12|7
1733032960000|2024-12-01 06:02:40|92.59|92.19|92.58|92.18|92.59|92.19|92.57|92.17|6
1733032970000|2024-12-01 06:02:50|92.59|92.19|92.66|92.26|92.66|92.26|92.59|92.19|14
1733032980000|2024-12-01 06:03:00|92.67|92.27|92.72|92.32|92.72|92.32|92.67|92.27|8
1733032990000|2024-12-01 06:03:10|92.73|92.33|92.74|92.34|92.74|92.34|92.71|92.31|8
1733033000000|2024-12-01 06:03:20|92.73|92.33|92.66|92.26|92.73|92.33|92.66|92.26|9
1733033010000|2024-12-01 06:03:30|92.68|92.28|92.73|92.33|92.73|92.33|92.66|92.26|10
1733033020000|2024-12-01 06:03:40|92.74|92.34|92.73|92.33|92.75|92.35|92.72|92.32|7
1733033030000|2024-12-01 06:03:50|92.74|92.34|92.75|92.35|92.75|92.35|92.74|92.34|4
1733033050000|2024-12-01 06:04:10|92.76|92.36|92.79|92.39|92.79|92.39|92.76|92.36|4
1733033060000|2024-12-01 06:04:20|92.78|92.38|92.77|92.37|92.8|92.4|92.77|92.37|6
1733033070000|2024-12-01 06:04:30|92.8|92.4|92.8|92.4|92.8|92.4|92.79|92.39|5
1733033080000|2024-12-01 06:04:40|92.82|92.42|92.83|92.43|92.83|92.43|92.82|92.42|2
1733033090000|2024-12-01 06:04:50|92.81|92.41|92.8|92.4|92.81|92.41|92.78|92.38|12
1733033100000|2024-12-01 06:05:00|92.79|92.39|92.78|92.38|92.8|92.4|92.78|92.38|4
1733033110000|2024-12-01 06:05:10|92.79|92.39|92.77|92.37|92.79|92.39|92.77|92.37|4
1733033120000|2024-12-01 06:05:20|92.78|92.38|92.83|92.43|92.83|92.43|92.78|92.38|12
1733033130000|2024-12-01 06:05:30|92.81|92.41|92.86|92.46|92.86|92.46|92.76|92.36|13
1733033140000|2024-12-01 06:05:40|92.87|92.47|92.87|92.47|92.88|92.48|92.86|92.46|8
1733033150000|2024-12-01 06:05:50|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|5
1733033160000|2024-12-01 06:06:00|92.87|92.47|92.86|92.46|92.88|92.48|92.86|92.46|13
1733033170000|2024-12-01 06:06:10|92.85|92.45|92.89|92.49|92.89|92.49|92.85|92.45|5
1733033180000|2024-12-01 06:06:20|92.9|92.5|92.92|92.52|92.93|92.53|92.89|92.49|10
1733033190000|2024-12-01 06:06:30|92.91|92.51|92.94|92.54|92.96|92.56|92.91|92.51|7
1733033200000|2024-12-01 06:06:40|92.96|92.56|92.97|92.57|92.97|92.57|92.96|92.56|2
1733033210000|2024-12-01 06:06:50|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|13
1733033220000|2024-12-01 06:07:00|92.96|92.56|92.94|92.54|92.96|92.56|92.9|92.5|18
1733033230000|2024-12-01 06:07:10|92.95|92.55|92.95|92.55|92.96|92.56|92.94|92.54|11
1733033240000|2024-12-01 06:07:20|92.96|92.56|92.93|92.53|92.96|92.56|92.93|92.53|6
1733033250000|2024-12-01 06:07:30|92.94|92.54|92.93|92.53|92.94|92.54|92.89|92.49|4
1733033260000|2024-12-01 06:07:40|92.94|92.54|92.94|92.54|92.95|92.55|92.94|92.54|5
1733033270000|2024-12-01 06:07:50|92.93|92.53|92.93|92.53|92.94|92.54|92.93|92.53|3
1733033280000|2024-12-01 06:08:00|92.94|92.54|92.94|92.54|92.94|92.54|92.92|92.52|7
1733033290000|2024-12-01 06:08:10|92.93|92.53|92.93|92.53|92.94|92.54|92.93|92.53|5
1733033300000|2024-12-01 06:08:20|92.94|92.54|92.94|92.54|92.96|92.56|92.93|92.53|10
1733033310000|2024-12-01 06:08:30|92.95|92.55|92.97|92.57|92.97|92.57|92.95|92.55|13
1733033320000|2024-12-01 06:08:40|92.96|92.56|92.97|92.57|92.97|92.57|92.96|92.56|2
1733033330000|2024-12-01 06:08:50|92.96|92.56|92.95|92.55|92.96|92.56|92.95|92.55|2
1733033340000|2024-12-01 06:09:00|92.96|92.56|92.96|92.56|92.96|92.56|92.96|92.56|1
1733033350000|2024-12-01 06:09:10|92.95|92.55|92.96|92.56|92.97|92.57|92.95|92.55|8
1733033380000|2024-12-01 06:09:40|92.97|92.57|92.99|92.59|93.03|92.63|92.96|92.56|11
1733033390000|2024-12-01 06:09:50|93|92.6|93|92.6|93.01|92.61|93|92.6|5
1733033400000|2024-12-01 06:10:00|92.99|92.59|92.96|92.56|92.99|92.59|92.96|92.56|10
1733033410000|2024-12-01 06:10:10|92.97|92.57|92.95|92.55|92.97|92.57|92.95|92.55|2
1733033420000|2024-12-01 06:10:20|92.94|92.54|92.97|92.57|92.97|92.57|92.94|92.54|6
1733033430000|2024-12-01 06:10:30|92.96|92.56|92.97|92.57|92.97|92.57|92.94|92.54|8
1733033450000|2024-12-01 06:10:50|92.96|92.56|92.94|92.54|92.96|92.56|92.93|92.53|7
1733033460000|2024-12-01 06:11:00|92.93|92.53|92.94|92.54|92.94|92.54|92.88|92.48|12
1733033470000|2024-12-01 06:11:10|92.93|92.53|92.93|92.53|92.95|92.55|92.93|92.53|5
1733033480000|2024-12-01 06:11:20|92.89|92.49|92.89|92.49|92.91|92.51|92.89|92.49|6
1733033500000|2024-12-01 06:11:40|92.88|92.48|92.88|92.48|92.88|92.48|92.88|92.48|1
1733033510000|2024-12-01 06:11:50|92.89|92.49|92.9|92.5|92.9|92.5|92.88|92.48|4
1733033520000|2024-12-01 06:12:00|92.88|92.48|92.83|92.43|92.89|92.49|92.83|92.43|9
1733033530000|2024-12-01 06:12:10|92.84|92.44|92.88|92.48|92.88|92.48|92.82|92.42|12
1733033540000|2024-12-01 06:12:20|92.87|92.47|92.87|92.47|92.88|92.48|92.86|92.46|17
1733033550000|2024-12-01 06:12:30|92.88|92.48|92.88|92.48|92.9|92.5|92.87|92.47|17
1733033560000|2024-12-01 06:12:40|92.86|92.46|92.87|92.47|92.87|92.47|92.86|92.46|6
1733033570000|2024-12-01 06:12:50|92.88|92.48|92.87|92.47|92.88|92.48|92.86|92.46|10
1733033580000|2024-12-01 06:13:00|92.86|92.46|92.84|92.44|92.87|92.47|92.84|92.44|13
1733033590000|2024-12-01 06:13:10|92.86|92.46|92.89|92.49|92.9|92.5|92.86|92.46|10
1733033600000|2024-12-01 06:13:20|92.9|92.5|92.89|92.49|92.9|92.5|92.89|92.49|2
1733033610000|2024-12-01 06:13:30|92.88|92.48|92.88|92.48|92.88|92.48|92.87|92.47|3
1733033620000|2024-12-01 06:13:40|92.87|92.47|92.88|92.48|92.9|92.5|92.87|92.47|12
1733033630000|2024-12-01 06:13:50|92.87|92.47|92.85|92.45|92.89|92.49|92.85|92.45|8
1733033640000|2024-12-01 06:14:00|92.84|92.44|92.87|92.47|92.89|92.49|92.84|92.44|8
1733033650000|2024-12-01 06:14:10|92.88|92.48|92.88|92.48|92.89|92.49|92.87|92.47|18
1733033660000|2024-12-01 06:14:20|92.89|92.49|92.88|92.48|92.89|92.49|92.88|92.48|2
1733033670000|2024-12-01 06:14:30|92.9|92.5|92.94|92.54|92.95|92.55|92.9|92.5|9
1733033680000|2024-12-01 06:14:40|92.92|92.52|92.88|92.48|92.92|92.52|92.87|92.47|6
1733033690000|2024-12-01 06:14:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|4
1733033700000|2024-12-01 06:15:00|92.85|92.45|92.85|92.45|92.85|92.45|92.84|92.44|9
1733033710000|2024-12-01 06:15:10|92.84|92.44|92.86|92.46|92.87|92.47|92.83|92.43|19
1733033720000|2024-12-01 06:15:20|92.87|92.47|92.86|92.46|92.87|92.47|92.82|92.42|9
1733033730000|2024-12-01 06:15:30|92.87|92.47|92.87|92.47|92.87|92.47|92.86|92.46|3
1733033740000|2024-12-01 06:15:40|92.89|92.49|92.87|92.47|92.89|92.49|92.87|92.47|7
1733033750000|2024-12-01 06:15:50|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|10
1733033760000|2024-12-01 06:16:00|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|8
1733033770000|2024-12-01 06:16:10|92.9|92.5|92.87|92.47|92.9|92.5|92.87|92.47|8
1733033780000|2024-12-01 06:16:20|92.88|92.48|92.89|92.49|92.89|92.49|92.87|92.47|8
1733033790000|2024-12-01 06:16:30|92.88|92.48|92.88|92.48|92.88|92.48|92.88|92.48|1
1733033800000|2024-12-01 06:16:40|92.89|92.49|92.88|92.48|92.89|92.49|92.88|92.48|2
1733033810000|2024-12-01 06:16:50|92.86|92.46|92.84|92.44|92.87|92.47|92.84|92.44|15
1733033820000|2024-12-01 06:17:00|92.85|92.45|92.9|92.5|92.9|92.5|92.84|92.44|12
1733033830000|2024-12-01 06:17:10|92.89|92.49|92.87|92.47|92.9|92.5|92.86|92.46|14
1733033840000|2024-12-01 06:17:20|92.88|92.48|92.85|92.45|92.88|92.48|92.83|92.43|9
1733033850000|2024-12-01 06:17:30|92.83|92.43|92.87|92.47|92.88|92.48|92.83|92.43|6
1733033860000|2024-12-01 06:17:40|92.85|92.45|92.86|92.46|92.88|92.48|92.85|92.45|8
1733033870000|2024-12-01 06:17:50|92.85|92.45|92.89|92.49|92.89|92.49|92.85|92.45|14
1733033880000|2024-12-01 06:18:00|92.88|92.48|92.89|92.49|92.89|92.49|92.87|92.47|10
1733033890000|2024-12-01 06:18:10|92.91|92.51|92.89|92.49|92.91|92.51|92.89|92.49|5
1733033900000|2024-12-01 06:18:20|92.88|92.48|92.87|92.47|92.89|92.49|92.87|92.47|9
1733033910000|2024-12-01 06:18:30|92.88|92.48|92.87|92.47|92.89|92.49|92.87|92.47|4
1733033920000|2024-12-01 06:18:40|92.88|92.48|92.86|92.46|92.88|92.48|92.85|92.45|7
1733033930000|2024-12-01 06:18:50|92.87|92.47|92.85|92.45|92.88|92.48|92.84|92.44|10
1733033940000|2024-12-01 06:19:00|92.83|92.43|92.81|92.41|92.86|92.46|92.8|92.4|21
1733033950000|2024-12-01 06:19:10|92.8|92.4|92.84|92.44|92.85|92.45|92.8|92.4|8
1733033960000|2024-12-01 06:19:20|92.82|92.42|92.82|92.42|92.82|92.42|92.8|92.4|5
1733033970000|2024-12-01 06:19:30|92.81|92.41|92.8|92.4|92.82|92.42|92.79|92.39|8
1733033980000|2024-12-01 06:19:40|92.79|92.39|92.86|92.46|92.86|92.46|92.79|92.39|9
1733033990000|2024-12-01 06:19:50|92.85|92.45|92.81|92.41|92.85|92.45|92.8|92.4|14
1733034000000|2024-12-01 06:20:00|92.82|92.42|92.82|92.42|92.86|92.46|92.82|92.42|7
1733034010000|2024-12-01 06:20:10|92.81|92.41|92.8|92.4|92.81|92.41|92.78|92.38|7
1733034020000|2024-12-01 06:20:20|92.79|92.39|92.8|92.4|92.8|92.4|92.78|92.38|9
1733034030000|2024-12-01 06:20:30|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|6
1733034040000|2024-12-01 06:20:40|92.82|92.42|92.81|92.41|92.83|92.43|92.8|92.4|10
1733034050000|2024-12-01 06:20:50|92.8|92.4|92.79|92.39|92.81|92.41|92.78|92.38|10
1733034060000|2024-12-01 06:21:00|92.78|92.38|92.75|92.35|92.78|92.38|92.72|92.32|12
1733034070000|2024-12-01 06:21:10|92.73|92.33|92.66|92.26|92.74|92.34|92.65|92.25|17
1733034080000|2024-12-01 06:21:20|92.67|92.27|92.67|92.27|92.68|92.28|92.66|92.26|15
1733034090000|2024-12-01 06:21:30|92.69|92.29|92.69|92.29|92.7|92.3|92.69|92.29|5
1733034100000|2024-12-01 06:21:40|92.7|92.3|92.69|92.29|92.73|92.33|92.69|92.29|14
1733034110000|2024-12-01 06:21:50|92.72|92.32|92.72|92.32|92.73|92.33|92.7|92.3|10
1733034120000|2024-12-01 06:22:00|92.71|92.31|92.79|92.39|92.8|92.4|92.71|92.31|14
1733034130000|2024-12-01 06:22:10|92.81|92.41|92.83|92.43|92.83|92.43|92.79|92.39|10
1733034140000|2024-12-01 06:22:20|92.84|92.44|92.81|92.41|92.88|92.48|92.81|92.41|15
1733034150000|2024-12-01 06:22:30|92.82|92.42|92.82|92.42|92.82|92.42|92.8|92.4|11
1733034160000|2024-12-01 06:22:40|92.81|92.41|92.85|92.45|92.86|92.46|92.81|92.41|21
1733034170000|2024-12-01 06:22:50|92.86|92.46|92.87|92.47|92.88|92.48|92.86|92.46|13
1733034180000|2024-12-01 06:23:00|92.86|92.46|92.8|92.4|92.87|92.47|92.8|92.4|18
1733034190000|2024-12-01 06:23:10|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|12
1733034200000|2024-12-01 06:23:20|92.81|92.41|92.79|92.39|92.81|92.41|92.79|92.39|9
1733034210000|2024-12-01 06:23:30|92.8|92.4|92.87|92.47|92.87|92.47|92.79|92.39|17
1733034220000|2024-12-01 06:23:40|92.86|92.46|92.82|92.42|92.86|92.46|92.81|92.41|6
1733034230000|2024-12-01 06:23:50|92.83|92.43|92.84|92.44|92.85|92.45|92.81|92.41|14
1733034240000|2024-12-01 06:24:00|92.86|92.46|92.81|92.41|92.86|92.46|92.8|92.4|14
1733034250000|2024-12-01 06:24:10|92.8|92.4|92.86|92.46|92.87|92.47|92.8|92.4|12
1733034260000|2024-12-01 06:24:20|92.85|92.45|92.84|92.44|92.86|92.46|92.84|92.44|3
1733034270000|2024-12-01 06:24:30|92.83|92.43|92.83|92.43|92.83|92.43|92.83|92.43|1
1733034280000|2024-12-01 06:24:40|92.82|92.42|92.82|92.42|92.86|92.46|92.82|92.42|6
1733034290000|2024-12-01 06:24:50|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|7
1733034300000|2024-12-01 06:25:00|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|4
1733034310000|2024-12-01 06:25:10|92.88|92.48|92.87|92.47|92.89|92.49|92.86|92.46|10
1733034320000|2024-12-01 06:25:20|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|9
1733034330000|2024-12-01 06:25:30|92.85|92.45|92.86|92.46|92.87|92.47|92.84|92.44|7
1733034340000|2024-12-01 06:25:40|92.87|92.47|92.89|92.49|92.89|92.49|92.86|92.46|3
1733034350000|2024-12-01 06:25:50|92.9|92.5|92.9|92.5|92.91|92.51|92.9|92.5|5
1733034360000|2024-12-01 06:26:00|92.89|92.49|92.9|92.5|92.92|92.52|92.89|92.49|4
1733034370000|2024-12-01 06:26:10|92.91|92.51|92.9|92.5|92.91|92.51|92.88|92.48|19
1733034380000|2024-12-01 06:26:20|92.91|92.51|92.94|92.54|92.95|92.55|92.9|92.5|16
1733034390000|2024-12-01 06:26:30|92.96|92.56|92.91|92.51|92.98|92.58|92.9|92.5|16
1733034400000|2024-12-01 06:26:40|92.9|92.5|92.95|92.55|92.95|92.55|92.9|92.5|14
1733034410000|2024-12-01 06:26:50|92.94|92.54|92.92|92.52|92.95|92.55|92.91|92.51|9
1733034420000|2024-12-01 06:27:00|92.91|92.51|92.92|92.52|92.92|92.52|92.91|92.51|4
1733034430000|2024-12-01 06:27:10|92.91|92.51|92.91|92.51|92.91|92.51|92.91|92.51|1
1733034450000|2024-12-01 06:27:30|92.92|92.52|92.96|92.56|92.96|92.56|92.92|92.52|13
1733034460000|2024-12-01 06:27:40|92.97|92.57|92.96|92.56|92.98|92.58|92.94|92.54|15
1733034470000|2024-12-01 06:27:50|92.93|92.53|92.9|92.5|92.93|92.53|92.88|92.48|12
1733034480000|2024-12-01 06:28:00|92.89|92.49|92.89|92.49|92.91|92.51|92.89|92.49|10
1733034490000|2024-12-01 06:28:10|92.9|92.5|92.91|92.51|92.91|92.51|92.89|92.49|4
1733034500000|2024-12-01 06:28:20|92.89|92.49|92.9|92.5|92.9|92.5|92.89|92.49|4
1733034510000|2024-12-01 06:28:30|92.89|92.49|92.89|92.49|92.89|92.49|92.89|92.49|1
1733034520000|2024-12-01 06:28:40|92.88|92.48|92.88|92.48|92.9|92.5|92.87|92.47|8
1733034530000|2024-12-01 06:28:50|92.89|92.49|92.84|92.44|92.89|92.49|92.84|92.44|16
1733034540000|2024-12-01 06:29:00|92.83|92.43|92.8|92.4|92.86|92.46|92.8|92.4|17
1733034550000|2024-12-01 06:29:10|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|10
1733034560000|2024-12-01 06:29:20|92.83|92.43|92.88|92.48|92.88|92.48|92.82|92.42|15
1733034570000|2024-12-01 06:29:30|92.89|92.49|92.86|92.46|92.89|92.49|92.85|92.45|6
1733034580000|2024-12-01 06:29:40|92.85|92.45|92.83|92.43|92.87|92.47|92.82|92.42|12
1733034590000|2024-12-01 06:29:50|92.84|92.44|92.85|92.45|92.86|92.46|92.84|92.44|6
1733034600000|2024-12-01 06:30:00|92.86|92.46|92.85|92.45|92.86|92.46|92.8|92.4|12
1733034610000|2024-12-01 06:30:10|92.86|92.46|92.9|92.5|92.91|92.51|92.86|92.46|8
1733011200000|2024-12-01 00:00:00|94.14|93.74|94.14|93.74|94.14|93.74|94.13|93.73|3
1733034620000|2024-12-01 06:30:20|92.91|92.51|92.92|92.52|92.93|92.53|92.9|92.5|6
1733034630000|2024-12-01 06:30:30|92.93|92.53|92.96|92.56|92.96|92.56|92.93|92.53|3
1733011210000|2024-12-01 00:00:10|94.13|93.73|94.05|93.65|94.13|93.73|94.05|93.65|12
1733034640000|2024-12-01 06:30:40|92.98|92.58|92.91|92.51|92.98|92.58|92.91|92.51|17
1733011220000|2024-12-01 00:00:20|94.04|93.64|93.99|93.59|94.04|93.64|93.97|93.57|11
1733034650000|2024-12-01 06:30:50|92.92|92.52|92.89|92.49|92.92|92.52|92.89|92.49|8
1733011230000|2024-12-01 00:00:30|93.98|93.58|93.89|93.49|93.98|93.58|93.89|93.49|8
1733034660000|2024-12-01 06:31:00|92.92|92.52|92.97|92.57|92.97|92.57|92.91|92.51|10
1733011240000|2024-12-01 00:00:40|93.88|93.48|93.81|93.41|93.88|93.48|93.8|93.4|8
1733011250000|2024-12-01 00:00:50|93.82|93.42|93.85|93.45|93.86|93.46|93.82|93.42|8
1733034670000|2024-12-01 06:31:10|92.99|92.59|93|92.6|93|92.6|92.98|92.58|10
1733011260000|2024-12-01 00:01:00|93.86|93.46|93.72|93.32|93.86|93.46|93.72|93.32|19
1733034680000|2024-12-01 06:31:20|92.99|92.59|92.99|92.59|93|92.6|92.97|92.57|9
1733011270000|2024-12-01 00:01:10|93.65|93.25|93.58|93.18|93.65|93.25|93.58|93.18|12
1733034690000|2024-12-01 06:31:30|93|92.6|93.03|92.63|93.03|92.63|93|92.6|6
1733011280000|2024-12-01 00:01:20|93.56|93.16|93.43|93.03|93.56|93.16|93.41|93.01|25
1733011290000|2024-12-01 00:01:30|93.44|93.04|93.4|93|93.44|93.04|93.34|92.94|23
1733034700000|2024-12-01 06:31:40|93.04|92.64|93.01|92.61|93.08|92.68|93|92.6|12
1733011300000|2024-12-01 00:01:40|93.39|92.99|93.49|93.09|93.51|93.11|93.36|92.96|20
1733034710000|2024-12-01 06:31:50|92.99|92.59|93.01|92.61|93.01|92.61|92.99|92.59|2
1733011310000|2024-12-01 00:01:50|93.48|93.08|93.42|93.02|93.49|93.09|93.42|93.02|17
1733034720000|2024-12-01 06:32:00|93|92.6|92.98|92.58|93.01|92.61|92.98|92.58|9
1733011320000|2024-12-01 00:02:00|93.43|93.03|93.49|93.09|93.52|93.12|93.41|93.01|15
1733011330000|2024-12-01 00:02:10|93.5|93.1|93.59|93.19|93.62|93.22|93.5|93.1|13
1733034730000|2024-12-01 06:32:10|92.99|92.59|92.99|92.59|93|92.6|92.97|92.57|15
1733011340000|2024-12-01 00:02:20|93.6|93.2|93.65|93.25|93.71|93.31|93.6|93.2|22
1733034740000|2024-12-01 06:32:20|92.98|92.58|93|92.6|93|92.6|92.98|92.58|7
1733011350000|2024-12-01 00:02:30|93.64|93.24|93.69|93.29|93.69|93.29|93.64|93.24|10
1733011360000|2024-12-01 00:02:40|93.7|93.3|93.74|93.34|93.74|93.34|93.7|93.3|11
1733034750000|2024-12-01 06:32:30|92.99|92.59|92.98|92.58|93.01|92.61|92.98|92.58|10
1733011370000|2024-12-01 00:02:50|93.75|93.35|93.82|93.42|93.82|93.42|93.74|93.34|13
1733034760000|2024-12-01 06:32:40|92.99|92.59|92.97|92.57|92.99|92.59|92.97|92.57|14
1733011380000|2024-12-01 00:03:00|93.81|93.41|93.81|93.41|93.82|93.42|93.79|93.39|10
1733011390000|2024-12-01 00:03:10|93.8|93.4|93.78|93.38|93.8|93.4|93.71|93.31|24
1733034770000|2024-12-01 06:32:50|92.98|92.58|93|92.6|93|92.6|92.97|92.57|17
1733011400000|2024-12-01 00:03:20|93.8|93.4|93.87|93.47|93.88|93.48|93.8|93.4|15
1733034780000|2024-12-01 06:33:00|93.02|92.62|93.02|92.62|93.06|92.66|93.01|92.61|19
1733011410000|2024-12-01 00:03:30|93.86|93.46|93.89|93.49|93.89|93.49|93.83|93.43|18
1733034790000|2024-12-01 06:33:10|93|92.6|93|92.6|93.01|92.61|92.99|92.59|9
1733011420000|2024-12-01 00:03:40|93.9|93.5|93.94|93.54|93.95|93.55|93.89|93.49|17
1733034800000|2024-12-01 06:33:20|93.01|92.61|93.04|92.64|93.04|92.64|93.01|92.61|5
1733011430000|2024-12-01 00:03:50|93.95|93.55|93.98|93.58|93.99|93.59|93.93|93.53|22
1733034810000|2024-12-01 06:33:30|93.03|92.63|93.01|92.61|93.05|92.65|93.01|92.61|5
1733011440000|2024-12-01 00:04:00|93.99|93.59|93.97|93.57|94|93.6|93.93|93.53|18
1733011450000|2024-12-01 00:04:10|93.98|93.58|93.96|93.56|93.98|93.58|93.94|93.54|15
1733034820000|2024-12-01 06:33:40|93|92.6|93|92.6|93.01|92.61|93|92.6|9
1733011460000|2024-12-01 00:04:20|93.97|93.57|94.03|93.63|94.03|93.63|93.96|93.56|10
1733034830000|2024-12-01 06:33:50|93.01|92.61|93.07|92.67|93.07|92.67|93.01|92.61|11
1733011470000|2024-12-01 00:04:30|94.04|93.64|94.01|93.61|94.04|93.64|94.01|93.61|5
1733034840000|2024-12-01 06:34:00|93.06|92.66|93.07|92.67|93.07|92.67|93.02|92.62|6
1733011480000|2024-12-01 00:04:40|94.02|93.62|93.99|93.59|94.02|93.62|93.98|93.58|10
1733034850000|2024-12-01 06:34:10|93.06|92.66|93.05|92.65|93.07|92.67|93.04|92.64|8
1733011490000|2024-12-01 00:04:50|94|93.6|93.98|93.58|94|93.6|93.95|93.55|12
1733034870000|2024-12-01 06:34:30|93.06|92.66|93.05|92.65|93.06|92.66|93.02|92.62|12
1733034880000|2024-12-01 06:34:40|93.04|92.64|93.05|92.65|93.06|92.66|93.04|92.64|3
1733011500000|2024-12-01 00:05:00|93.99|93.59|94.05|93.65|94.06|93.66|93.99|93.59|17
1733034890000|2024-12-01 06:34:50|93.04|92.64|93.01|92.61|93.04|92.64|93.01|92.61|2
1733011510000|2024-12-01 00:05:10|94.04|93.64|94.04|93.64|94.04|93.64|94.02|93.62|15
1733011520000|2024-12-01 00:05:20|94.05|93.65|94.04|93.64|94.06|93.66|94.03|93.63|14
1733034900000|2024-12-01 06:35:00|93.02|92.62|93.02|92.62|93.05|92.65|93.01|92.61|16
1733011530000|2024-12-01 00:05:30|94.05|93.65|94.02|93.62|94.06|93.66|94.01|93.61|14
1733034910000|2024-12-01 06:35:10|93.01|92.61|93.11|92.71|93.12|92.72|93.01|92.61|16
1733011540000|2024-12-01 00:05:40|94.01|93.61|93.9|93.5|94.02|93.62|93.9|93.5|22
1733011550000|2024-12-01 00:05:50|93.91|93.51|93.91|93.51|93.98|93.58|93.91|93.51|18
1733034920000|2024-12-01 06:35:20|93.1|92.7|93.1|92.7|93.11|92.71|93.1|92.7|5
1733011560000|2024-12-01 00:06:00|93.92|93.52|93.97|93.57|93.99|93.59|93.91|93.51|14
1733034930000|2024-12-01 06:35:30|93.11|92.71|93.1|92.7|93.11|92.71|93.1|92.7|12
1733011570000|2024-12-01 00:06:10|93.98|93.58|93.99|93.59|94.01|93.61|93.98|93.58|9
1733011580000|2024-12-01 00:06:20|94|93.6|94.01|93.61|94.06|93.66|93.99|93.59|16
1733034940000|2024-12-01 06:35:40|93.11|92.71|93.06|92.66|93.11|92.71|93.05|92.65|16
1733011590000|2024-12-01 00:06:30|94|93.6|93.97|93.57|94.01|93.61|93.97|93.57|14
1733034950000|2024-12-01 06:35:50|93.07|92.67|93.04|92.64|93.07|92.67|93.02|92.62|7
1733011600000|2024-12-01 00:06:40|93.98|93.58|93.92|93.52|93.99|93.59|93.92|93.52|17
1733034960000|2024-12-01 06:36:00|93.03|92.63|93.06|92.66|93.06|92.66|93.03|92.63|11
1733011610000|2024-12-01 00:06:50|93.93|93.53|93.96|93.56|94|93.6|93.93|93.53|13
1733034970000|2024-12-01 06:36:10|93.05|92.65|93.04|92.64|93.06|92.66|93.04|92.64|4
1733011620000|2024-12-01 00:07:00|93.97|93.57|94.06|93.66|94.06|93.66|93.96|93.56|14
1733034980000|2024-12-01 06:36:20|93.05|92.65|93.04|92.64|93.05|92.65|93.04|92.64|4
1733011630000|2024-12-01 00:07:10|94.05|93.65|94.03|93.63|94.06|93.66|94.02|93.62|11
1733011640000|2024-12-01 00:07:20|94.02|93.62|93.98|93.58|94.02|93.62|93.95|93.55|14
1733034990000|2024-12-01 06:36:30|93.08|92.68|93.08|92.68|93.09|92.69|93.07|92.67|7
1733011650000|2024-12-01 00:07:30|93.97|93.57|94.01|93.61|94.01|93.61|93.96|93.56|12
1733035000000|2024-12-01 06:36:40|93.09|92.69|93.07|92.67|93.09|92.69|93.06|92.66|7
1733011660000|2024-12-01 00:07:40|94|93.6|94.08|93.68|94.08|93.68|93.99|93.59|14
1733011670000|2024-12-01 00:07:50|94.09|93.69|94.09|93.69|94.09|93.69|94.07|93.67|7
1733035010000|2024-12-01 06:36:50|93.08|92.68|93.07|92.67|93.08|92.68|93.07|92.67|8
1733011680000|2024-12-01 00:08:00|94.08|93.68|94.09|93.69|94.09|93.69|94.08|93.68|2
1733035020000|2024-12-01 06:37:00|93.08|92.68|93.05|92.65|93.08|92.68|93.04|92.64|7
1733011690000|2024-12-01 00:08:10|94.1|93.7|94.11|93.71|94.15|93.75|94.1|93.7|16
1733035030000|2024-12-01 06:37:10|93.07|92.67|93.08|92.68|93.09|92.69|93.07|92.67|17
1733011700000|2024-12-01 00:08:20|94.12|93.72|94.23|93.83|94.26|93.86|94.11|93.71|16
1733035040000|2024-12-01 06:37:20|93.07|92.67|93.07|92.67|93.09|92.69|93.07|92.67|10
1733011710000|2024-12-01 00:08:30|94.22|93.82|94.27|93.87|94.27|93.87|94.22|93.82|8
1733035050000|2024-12-01 06:37:30|93.08|92.68|93.07|92.67|93.08|92.68|93.06|92.66|12
1733011720000|2024-12-01 00:08:40|94.28|93.88|94.28|93.88|94.3|93.9|94.28|93.88|7
1733011730000|2024-12-01 00:08:50|94.29|93.89|94.29|93.89|94.3|93.9|94.29|93.89|5
1733035060000|2024-12-01 06:37:40|93.08|92.68|93.1|92.7|93.11|92.71|93.08|92.68|8
1733011740000|2024-12-01 00:09:00|94.28|93.88|94.24|93.84|94.29|93.89|94.23|93.83|9
1733035070000|2024-12-01 06:37:50|93.09|92.69|93.1|92.7|93.1|92.7|93.09|92.69|6
1733011750000|2024-12-01 00:09:10|94.23|93.83|94.25|93.85|94.25|93.85|94.21|93.81|8
1733011760000|2024-12-01 00:09:20|94.26|93.86|94.29|93.89|94.29|93.89|94.26|93.86|4
1733035080000|2024-12-01 06:38:00|93.12|92.72|93.17|92.77|93.17|92.77|93.12|92.72|11
1733011770000|2024-12-01 00:09:30|94.3|93.9|94.3|93.9|94.3|93.9|94.3|93.9|1
1733035090000|2024-12-01 06:38:10|93.16|92.76|93.16|92.76|93.17|92.77|93.15|92.75|5
1733011780000|2024-12-01 00:09:40|94.31|93.91|94.36|93.96|94.36|93.96|94.31|93.91|5
1733011790000|2024-12-01 00:09:50|94.37|93.97|94.38|93.98|94.38|93.98|94.37|93.97|2
1733035100000|2024-12-01 06:38:20|93.15|92.75|93.16|92.76|93.16|92.76|93.15|92.75|4
1733011800000|2024-12-01 00:10:00|94.39|93.99|94.38|93.98|94.4|94|94.38|93.98|4
1733035110000|2024-12-01 06:38:30|93.17|92.77|93.11|92.71|93.17|92.77|93.11|92.71|8
1733011810000|2024-12-01 00:10:10|94.39|93.99|94.33|93.93|94.39|93.99|94.33|93.93|13
1733011820000|2024-12-01 00:10:20|94.31|93.91|94.32|93.92|94.34|93.94|94.31|93.91|12
1733035120000|2024-12-01 06:38:40|93.12|92.72|93.11|92.71|93.14|92.74|93.11|92.71|8
1733011830000|2024-12-01 00:10:30|94.33|93.93|94.36|93.96|94.36|93.96|94.33|93.93|6
1733035130000|2024-12-01 06:38:50|93.12|92.72|93.12|92.72|93.12|92.72|93.11|92.71|3
1733011840000|2024-12-01 00:10:40|94.37|93.97|94.37|93.97|94.39|93.99|94.36|93.96|6
1733011850000|2024-12-01 00:10:50|94.36|93.96|94.31|93.91|94.36|93.96|94.3|93.9|8
1733035140000|2024-12-01 06:39:00|93.11|92.71|93.09|92.69|93.11|92.71|93.09|92.69|18
1733011860000|2024-12-01 00:11:00|94.34|93.94|94.29|93.89|94.36|93.96|94.29|93.89|13
1733035150000|2024-12-01 06:39:10|93.1|92.7|93.1|92.7|93.11|92.71|93.08|92.68|11
1733011870000|2024-12-01 00:11:10|94.3|93.9|94.27|93.87|94.3|93.9|94.26|93.86|14
1733011880000|2024-12-01 00:11:20|94.28|93.88|94.29|93.89|94.29|93.89|94.26|93.86|5
1733035160000|2024-12-01 06:39:20|93.11|92.71|93.11|92.71|93.14|92.74|93.11|92.71|7
1733011890000|2024-12-01 00:11:30|94.28|93.88|94.28|93.88|94.29|93.89|94.27|93.87|5
1733035170000|2024-12-01 06:39:30|93.09|92.69|93.09|92.69|93.1|92.7|93.08|92.68|11
1733011900000|2024-12-01 00:11:40|94.29|93.89|94.32|93.92|94.32|93.92|94.29|93.89|3
1733011910000|2024-12-01 00:11:50|94.31|93.91|94.29|93.89|94.31|93.91|94.29|93.89|7
1733035180000|2024-12-01 06:39:40|93.08|92.68|93.08|92.68|93.09|92.69|93.06|92.66|7
1733011920000|2024-12-01 00:12:00|94.28|93.88|94.28|93.88|94.28|93.88|94.25|93.85|8
1733035190000|2024-12-01 06:39:50|93.07|92.67|93.09|92.69|93.09|92.69|93.07|92.67|6
1733011930000|2024-12-01 00:12:10|94.29|93.89|94.3|93.9|94.32|93.92|94.29|93.89|10
1733011940000|2024-12-01 00:12:20|94.29|93.89|94.27|93.87|94.29|93.89|94.27|93.87|3
1733035200000|2024-12-01 06:40:00|93.08|92.68|93.14|92.74|93.15|92.75|93.08|92.68|9
1733011950000|2024-12-01 00:12:30|94.26|93.86|94.25|93.85|94.26|93.86|94.24|93.84|8
1733011960000|2024-12-01 00:12:40|94.26|93.86|94.25|93.85|94.26|93.86|94.25|93.85|4
1733035210000|2024-12-01 06:40:10|93.13|92.73|93.14|92.74|93.15|92.75|93.08|92.68|11
1733011970000|2024-12-01 00:12:50|94.24|93.84|94.21|93.81|94.24|93.84|94.18|93.78|15
1733011980000|2024-12-01 00:13:00|94.22|93.82|94.26|93.86|94.26|93.86|94.22|93.82|4
1733035220000|2024-12-01 06:40:20|93.15|92.75|93.14|92.74|93.15|92.75|93.14|92.74|8
1733011990000|2024-12-01 00:13:10|94.25|93.85|94.22|93.82|94.26|93.86|94.22|93.82|4
1733035230000|2024-12-01 06:40:30|93.15|92.75|93.16|92.76|93.17|92.77|93.15|92.75|4
1733012000000|2024-12-01 00:13:20|94.23|93.83|94.29|93.89|94.29|93.89|94.23|93.83|6
1733012010000|2024-12-01 00:13:30|94.28|93.88|94.28|93.88|94.29|93.89|94.26|93.86|11
1733035240000|2024-12-01 06:40:40|93.17|92.77|93.2|92.8|93.2|92.8|93.16|92.76|11
1733012020000|2024-12-01 00:13:40|94.27|93.87|94.3|93.9|94.3|93.9|94.27|93.87|11
1733035250000|2024-12-01 06:40:50|93.19|92.79|93.24|92.84|93.24|92.84|93.19|92.79|10
1733012030000|2024-12-01 00:13:50|94.31|93.91|94.32|93.92|94.33|93.93|94.31|93.91|5
1733035260000|2024-12-01 06:41:00|93.25|92.85|93.29|92.89|93.29|92.89|93.25|92.85|12
1733012040000|2024-12-01 00:14:00|94.31|93.91|94.31|93.91|94.32|93.92|94.31|93.91|3
1733012050000|2024-12-01 00:14:10|94.32|93.92|94.32|93.92|94.36|93.96|94.32|93.92|10
1733035270000|2024-12-01 06:41:10|93.28|92.88|93.27|92.87|93.29|92.89|93.27|92.87|13
1733012060000|2024-12-01 00:14:20|94.33|93.93|94.35|93.95|94.35|93.95|94.3|93.9|7
1733035280000|2024-12-01 06:41:20|93.26|92.86|93.29|92.89|93.29|92.89|93.25|92.85|8
1733012070000|2024-12-01 00:14:30|94.34|93.94|94.37|93.97|94.37|93.97|94.33|93.93|10
1733035290000|2024-12-01 06:41:30|93.27|92.87|93.27|92.87|93.29|92.89|93.27|92.87|12
1733012080000|2024-12-01 00:14:40|94.36|93.96|94.27|93.87|94.36|93.96|94.27|93.87|7
1733035300000|2024-12-01 06:41:40|93.28|92.88|93.27|92.87|93.28|92.88|93.27|92.87|4
1733012090000|2024-12-01 00:14:50|94.26|93.86|94.26|93.86|94.28|93.88|94.26|93.86|7
1733035310000|2024-12-01 06:41:50|93.28|92.88|93.27|92.87|93.28|92.88|93.27|92.87|2
1733012100000|2024-12-01 00:15:00|94.24|93.84|94.18|93.78|94.25|93.85|94.16|93.76|16
1733012110000|2024-12-01 00:15:10|94.17|93.77|94.14|93.74|94.17|93.77|94.14|93.74|12
1733035320000|2024-12-01 06:42:00|93.28|92.88|93.26|92.86|93.28|92.88|93.26|92.86|5
1733012120000|2024-12-01 00:15:20|94.13|93.73|94.22|93.82|94.24|93.84|94.12|93.72|14
1733035330000|2024-12-01 06:42:10|93.27|92.87|93.29|92.89|93.29|92.89|93.26|92.86|7
1733012130000|2024-12-01 00:15:30|94.21|93.81|94.19|93.79|94.23|93.83|94.19|93.79|6
1733012140000|2024-12-01 00:15:40|94.22|93.82|94.25|93.85|94.26|93.86|94.22|93.82|14
1733035340000|2024-12-01 06:42:20|93.28|92.88|93.35|92.95|93.35|92.95|93.28|92.88|10
1733012150000|2024-12-01 00:15:50|94.24|93.84|94.25|93.85|94.27|93.87|94.23|93.83|10
1733035350000|2024-12-01 06:42:30|93.34|92.94|93.33|92.93|93.37|92.97|93.33|92.93|9
1733012160000|2024-12-01 00:16:00|94.24|93.84|94.25|93.85|94.27|93.87|94.22|93.82|15
1733012170000|2024-12-01 00:16:10|94.23|93.83|94.19|93.79|94.23|93.83|94.19|93.79|9
1733035360000|2024-12-01 06:42:40|93.3|92.9|93.33|92.93|93.33|92.93|93.3|92.9|15
1733012180000|2024-12-01 00:16:20|94.18|93.78|94.23|93.83|94.24|93.84|94.17|93.77|11
1733012190000|2024-12-01 00:16:30|94.22|93.82|94.22|93.82|94.24|93.84|94.22|93.82|7
1733035370000|2024-12-01 06:42:50|93.32|92.92|93.32|92.92|93.33|92.93|93.28|92.88|12
1733012200000|2024-12-01 00:16:40|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|12
1733035380000|2024-12-01 06:43:00|93.33|92.93|93.29|92.89|93.33|92.93|93.29|92.89|13
1733012210000|2024-12-01 00:16:50|94.18|93.78|94.22|93.82|94.24|93.84|94.18|93.78|8
1733012220000|2024-12-01 00:17:00|94.21|93.81|94.16|93.76|94.21|93.81|94.16|93.76|5
1733035390000|2024-12-01 06:43:10|93.28|92.88|93.22|92.82|93.28|92.88|93.19|92.79|13
1733012230000|2024-12-01 00:17:10|94.15|93.75|94.17|93.77|94.18|93.78|94.11|93.71|10
1733035400000|2024-12-01 06:43:20|93.23|92.83|93.25|92.85|93.25|92.85|93.22|92.82|7
1733012240000|2024-12-01 00:17:20|94.16|93.76|94.08|93.68|94.16|93.76|94.08|93.68|6
1733012250000|2024-12-01 00:17:30|94.07|93.67|94.03|93.63|94.07|93.67|94|93.6|10
1733035410000|2024-12-01 06:43:30|93.26|92.86|93.27|92.87|93.28|92.88|93.25|92.85|11
1733012260000|2024-12-01 00:17:40|94.04|93.64|94.09|93.69|94.12|93.72|94.03|93.63|13
1733012270000|2024-12-01 00:17:50|94.08|93.68|94.05|93.65|94.08|93.68|94.02|93.62|13
1733035420000|2024-12-01 06:43:40|93.28|92.88|93.28|92.88|93.29|92.89|93.27|92.87|12
1733012280000|2024-12-01 00:18:00|94.04|93.64|94.02|93.62|94.04|93.64|93.97|93.57|16
1733035430000|2024-12-01 06:43:50|93.27|92.87|93.26|92.86|93.28|92.88|93.25|92.85|13
1733012290000|2024-12-01 00:18:10|94.04|93.64|94.02|93.62|94.08|93.68|94.01|93.61|21
1733012300000|2024-12-01 00:18:20|94.03|93.63|94.01|93.61|94.03|93.63|94.01|93.61|13
1733035440000|2024-12-01 06:44:00|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|6
1733012310000|2024-12-01 00:18:30|94.03|93.63|94.05|93.65|94.06|93.66|94.02|93.62|8
1733035450000|2024-12-01 06:44:10|93.27|92.87|93.27|92.87|93.28|92.88|93.27|92.87|7
1733012320000|2024-12-01 00:18:40|94.04|93.64|94.07|93.67|94.08|93.68|94.04|93.64|7
1733012330000|2024-12-01 00:18:50|94.08|93.68|94.13|93.73|94.14|93.74|94.08|93.68|7
1733035460000|2024-12-01 06:44:20|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733012340000|2024-12-01 00:19:00|94.12|93.72|94.2|93.8|94.2|93.8|94.11|93.71|13
1733035470000|2024-12-01 06:44:30|93.27|92.87|93.29|92.89|93.3|92.9|93.27|92.87|13
1733012350000|2024-12-01 00:19:10|94.23|93.83|94.22|93.82|94.23|93.83|94.21|93.81|9
1733035480000|2024-12-01 06:44:40|93.28|92.88|93.33|92.93|93.33|92.93|93.28|92.88|12
1733012360000|2024-12-01 00:19:20|94.23|93.83|94.19|93.79|94.24|93.84|94.19|93.79|11
1733035490000|2024-12-01 06:44:50|93.34|92.94|93.33|92.93|93.34|92.94|93.33|92.93|10
1733012370000|2024-12-01 00:19:30|94.2|93.8|94.25|93.85|94.26|93.86|94.2|93.8|9
1733035500000|2024-12-01 06:45:00|93.34|92.94|93.28|92.88|93.37|92.97|93.28|92.88|10
1733012380000|2024-12-01 00:19:40|94.26|93.86|94.25|93.85|94.26|93.86|94.24|93.84|6
1733035510000|2024-12-01 06:45:10|93.3|92.9|93.27|92.87|93.3|92.9|93.27|92.87|6
1733012390000|2024-12-01 00:19:50|94.24|93.84|94.22|93.82|94.25|93.85|94.2|93.8|11
1733035520000|2024-12-01 06:45:20|93.26|92.86|93.26|92.86|93.27|92.87|93.24|92.84|7
1733012400000|2024-12-01 00:20:00|94.23|93.83|94.27|93.87|94.27|93.87|94.23|93.83|7
1733035530000|2024-12-01 06:45:30|93.25|92.85|93.25|92.85|93.26|92.86|93.25|92.85|5
1733012410000|2024-12-01 00:20:10|94.26|93.86|94.28|93.88|94.28|93.88|94.2|93.8|16
1733035540000|2024-12-01 06:45:40|93.24|92.84|93.28|92.88|93.3|92.9|93.24|92.84|18
1733012420000|2024-12-01 00:20:20|94.27|93.87|94.23|93.83|94.27|93.87|94.19|93.79|16
1733035550000|2024-12-01 06:45:50|93.3|92.9|93.32|92.92|93.34|92.94|93.29|92.89|14
1733012430000|2024-12-01 00:20:30|94.22|93.82|94.24|93.84|94.24|93.84|94.22|93.82|3
1733035560000|2024-12-01 06:46:00|93.33|92.93|93.33|92.93|93.37|92.97|93.32|92.92|14
1733012440000|2024-12-01 00:20:40|94.25|93.85|94.26|93.86|94.27|93.87|94.25|93.85|4
1733035570000|2024-12-01 06:46:10|93.34|92.94|93.33|92.93|93.34|92.94|93.32|92.92|6
1733012450000|2024-12-01 00:20:50|94.25|93.85|94.26|93.86|94.26|93.86|94.23|93.83|10
1733035580000|2024-12-01 06:46:20|93.3|92.9|93.3|92.9|93.34|92.94|93.29|92.89|13
1733012460000|2024-12-01 00:21:00|94.27|93.87|94.23|93.83|94.27|93.87|94.23|93.83|5
1733012470000|2024-12-01 00:21:10|94.19|93.79|94.19|93.79|94.24|93.84|94.19|93.79|10
1733035590000|2024-12-01 06:46:30|93.29|92.89|93.29|92.89|93.3|92.9|93.27|92.87|13
1733012480000|2024-12-01 00:21:20|94.17|93.77|94.13|93.73|94.17|93.77|94.13|93.73|5
1733035600000|2024-12-01 06:46:40|93.28|92.88|93.29|92.89|93.3|92.9|93.28|92.88|10
1733012490000|2024-12-01 00:21:30|94.14|93.74|94.1|93.7|94.14|93.74|94.1|93.7|6
1733012500000|2024-12-01 00:21:40|94.11|93.71|94.07|93.67|94.11|93.71|94.06|93.66|12
1733035610000|2024-12-01 06:46:50|93.3|92.9|93.29|92.89|93.31|92.91|93.29|92.89|13
1733012510000|2024-12-01 00:21:50|94.06|93.66|94.04|93.64|94.07|93.67|94.04|93.64|9
1733035620000|2024-12-01 06:47:00|93.3|92.9|93.28|92.88|93.3|92.9|93.27|92.87|25
1733012520000|2024-12-01 00:22:00|94.03|93.63|93.88|93.48|94.03|93.63|93.88|93.48|10
1733035630000|2024-12-01 06:47:10|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|10
1733012530000|2024-12-01 00:22:10|93.87|93.47|93.8|93.4|93.87|93.47|93.8|93.4|14
1733035640000|2024-12-01 06:47:20|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733012540000|2024-12-01 00:22:20|93.81|93.41|93.9|93.5|93.92|93.52|93.81|93.41|12
1733035650000|2024-12-01 06:47:30|93.3|92.9|93.35|92.95|93.35|92.95|93.3|92.9|6
1733012550000|2024-12-01 00:22:30|93.89|93.49|93.87|93.47|93.89|93.49|93.85|93.45|12
1733035660000|2024-12-01 06:47:40|93.36|92.96|93.36|92.96|93.37|92.97|93.35|92.95|11
1733012560000|2024-12-01 00:22:40|93.88|93.48|93.88|93.48|93.88|93.48|93.87|93.47|3
1733035670000|2024-12-01 06:47:50|93.37|92.97|93.39|92.99|93.39|92.99|93.37|92.97|3
1733012570000|2024-12-01 00:22:50|93.89|93.49|93.84|93.44|93.89|93.49|93.83|93.43|9
1733035680000|2024-12-01 06:48:00|93.4|93|93.4|93|93.41|93.01|93.39|92.99|9
1733012580000|2024-12-01 00:23:00|93.82|93.42|93.76|93.36|93.83|93.43|93.76|93.36|13
1733035690000|2024-12-01 06:48:10|93.38|92.98|93.35|92.95|93.39|92.99|93.34|92.94|14
1733012590000|2024-12-01 00:23:10|93.75|93.35|93.75|93.35|93.79|93.39|93.75|93.35|11
1733035700000|2024-12-01 06:48:20|93.36|92.96|93.34|92.94|93.36|92.96|93.32|92.92|11
1733012600000|2024-12-01 00:23:20|93.74|93.34|93.74|93.34|93.78|93.38|93.73|93.33|24
1733035710000|2024-12-01 06:48:30|93.35|92.95|93.41|93.01|93.41|93.01|93.33|92.93|22
1733012610000|2024-12-01 00:23:30|93.75|93.35|93.71|93.31|93.78|93.38|93.71|93.31|17
1733035720000|2024-12-01 06:48:40|93.4|93|93.46|93.06|93.48|93.08|93.4|93|14
1733012620000|2024-12-01 00:23:40|93.73|93.33|93.69|93.29|93.74|93.34|93.69|93.29|12
1733035730000|2024-12-01 06:48:50|93.45|93.05|93.45|93.05|93.46|93.06|93.43|93.03|7
1733012630000|2024-12-01 00:23:50|93.7|93.3|93.76|93.36|93.76|93.36|93.7|93.3|9
1733035740000|2024-12-01 06:49:00|93.44|93.04|93.45|93.05|93.45|93.05|93.43|93.03|7
1733012640000|2024-12-01 00:24:00|93.75|93.35|93.76|93.36|93.79|93.39|93.73|93.33|12
1733035750000|2024-12-01 06:49:10|93.46|93.06|93.45|93.05|93.46|93.06|93.45|93.05|8
1733012650000|2024-12-01 00:24:10|93.74|93.34|93.74|93.34|93.79|93.39|93.73|93.33|12
1733035760000|2024-12-01 06:49:20|93.44|93.04|93.4|93|93.44|93.04|93.39|92.99|11
1733012660000|2024-12-01 00:24:20|93.73|93.33|93.74|93.34|93.74|93.34|93.73|93.33|2
1733035770000|2024-12-01 06:49:30|93.39|92.99|93.45|93.05|93.45|93.05|93.39|92.99|16
1733012670000|2024-12-01 00:24:30|93.73|93.33|93.69|93.29|93.74|93.34|93.68|93.28|12
1733035780000|2024-12-01 06:49:40|93.46|93.06|93.45|93.05|93.47|93.07|93.45|93.05|11
1733012680000|2024-12-01 00:24:40|93.7|93.3|93.71|93.31|93.71|93.31|93.7|93.3|10
1733035790000|2024-12-01 06:49:50|93.46|93.06|93.45|93.05|93.46|93.06|93.44|93.04|7
1733012690000|2024-12-01 00:24:50|93.73|93.33|93.77|93.37|93.79|93.39|93.72|93.32|12
1733012700000|2024-12-01 00:25:00|93.76|93.36|93.76|93.36|93.8|93.4|93.73|93.33|15
1733035800000|2024-12-01 06:50:00|93.46|93.06|93.4|93|93.46|93.06|93.39|92.99|10
1733012710000|2024-12-01 00:25:10|93.74|93.34|93.81|93.41|93.81|93.41|93.74|93.34|12
1733012720000|2024-12-01 00:25:20|93.8|93.4|93.85|93.45|93.86|93.46|93.79|93.39|6
1733035810000|2024-12-01 06:50:10|93.39|92.99|93.38|92.98|93.39|92.99|93.37|92.97|8
1733012730000|2024-12-01 00:25:30|93.86|93.46|93.85|93.45|93.87|93.47|93.85|93.45|3
1733035820000|2024-12-01 06:50:20|93.37|92.97|93.32|92.92|93.38|92.98|93.32|92.92|16
1733012740000|2024-12-01 00:25:40|93.84|93.44|93.83|93.43|93.84|93.44|93.81|93.41|9
1733012750000|2024-12-01 00:25:50|93.82|93.42|93.75|93.35|93.82|93.42|93.75|93.35|12
1733035830000|2024-12-01 06:50:30|93.31|92.91|93.31|92.91|93.32|92.92|93.3|92.9|5
1733012760000|2024-12-01 00:26:00|93.77|93.37|93.79|93.39|93.79|93.39|93.75|93.35|9
1733035840000|2024-12-01 06:50:40|93.32|92.92|93.32|92.92|93.32|92.92|93.32|92.92|1
1733012770000|2024-12-01 00:26:10|93.8|93.4|93.76|93.36|93.85|93.45|93.76|93.36|7
1733012780000|2024-12-01 00:26:20|93.77|93.37|93.77|93.37|93.83|93.43|93.76|93.36|12
1733035850000|2024-12-01 06:50:50|93.33|92.93|93.36|92.96|93.36|92.96|93.33|92.93|4
1733012790000|2024-12-01 00:26:30|93.78|93.38|93.78|93.38|93.81|93.41|93.76|93.36|13
1733012800000|2024-12-01 00:26:40|93.77|93.37|93.74|93.34|93.77|93.37|93.74|93.34|8
1733035860000|2024-12-01 06:51:00|93.37|92.97|93.36|92.96|93.37|92.97|93.34|92.94|16
1733012810000|2024-12-01 00:26:50|93.73|93.33|93.68|93.28|93.73|93.33|93.68|93.28|10
1733035870000|2024-12-01 06:51:10|93.37|92.97|93.37|92.97|93.37|92.97|93.36|92.96|9
1733012820000|2024-12-01 00:27:00|93.66|93.26|93.57|93.17|93.67|93.27|93.56|93.16|12
1733012830000|2024-12-01 00:27:10|93.58|93.18|93.6|93.2|93.61|93.21|93.57|93.17|14
1733035880000|2024-12-01 06:51:20|93.38|92.98|93.39|92.99|93.4|93|93.37|92.97|11
1733012840000|2024-12-01 00:27:20|93.61|93.21|93.65|93.25|93.65|93.25|93.61|93.21|3
1733035890000|2024-12-01 06:51:30|93.4|93|93.39|92.99|93.4|93|93.39|92.99|2
1733012850000|2024-12-01 00:27:30|93.64|93.24|93.64|93.24|93.64|93.24|93.62|93.22|5
1733012860000|2024-12-01 00:27:40|93.63|93.23|93.67|93.27|93.67|93.27|93.62|93.22|11
1733035900000|2024-12-01 06:51:40|93.38|92.98|93.36|92.96|93.38|92.98|93.35|92.95|11
1733012870000|2024-12-01 00:27:50|93.66|93.26|93.58|93.18|93.67|93.27|93.58|93.18|15
1733012880000|2024-12-01 00:28:00|93.6|93.2|93.68|93.28|93.68|93.28|93.6|93.2|6
1733035910000|2024-12-01 06:51:50|93.35|92.95|93.37|92.97|93.37|92.97|93.35|92.95|10
1733012890000|2024-12-01 00:28:10|93.66|93.26|93.67|93.27|93.67|93.27|93.64|93.24|9
1733035920000|2024-12-01 06:52:00|93.36|92.96|93.34|92.94|93.39|92.99|93.34|92.94|17
1733012900000|2024-12-01 00:28:20|93.68|93.28|93.76|93.36|93.76|93.36|93.67|93.27|8
1733035930000|2024-12-01 06:52:10|93.35|92.95|93.27|92.87|93.35|92.95|93.26|92.86|11
1733012910000|2024-12-01 00:28:30|93.75|93.35|93.7|93.3|93.77|93.37|93.68|93.28|13
1733035940000|2024-12-01 06:52:20|93.28|92.88|93.26|92.86|93.3|92.9|93.26|92.86|13
1733012920000|2024-12-01 00:28:40|93.69|93.29|93.72|93.32|93.72|93.32|93.67|93.27|7
1733035950000|2024-12-01 06:52:30|93.22|92.82|93.25|92.85|93.27|92.87|93.21|92.81|11
1733012930000|2024-12-01 00:28:50|93.71|93.31|93.71|93.31|93.72|93.32|93.7|93.3|5
1733035960000|2024-12-01 06:52:40|93.24|92.84|93.25|92.85|93.25|92.85|93.24|92.84|2
1733012940000|2024-12-01 00:29:00|93.72|93.32|93.79|93.39|93.8|93.4|93.72|93.32|15
1733035970000|2024-12-01 06:52:50|93.23|92.83|93.2|92.8|93.24|92.84|93.19|92.79|12
1733012950000|2024-12-01 00:29:10|93.8|93.4|93.8|93.4|93.82|93.42|93.78|93.38|10
1733035980000|2024-12-01 06:53:00|93.19|92.79|93.17|92.77|93.24|92.84|93.16|92.76|24
1733012960000|2024-12-01 00:29:20|93.81|93.41|93.81|93.41|93.82|93.42|93.79|93.39|10
1733035990000|2024-12-01 06:53:10|93.18|92.78|93.18|92.78|93.19|92.79|93.18|92.78|9
1733012970000|2024-12-01 00:29:30|93.8|93.4|93.81|93.41|93.81|93.41|93.79|93.39|10
1733036000000|2024-12-01 06:53:20|93.17|92.77|93.18|92.78|93.19|92.79|93.16|92.76|12
1733012980000|2024-12-01 00:29:40|93.8|93.4|93.76|93.36|93.81|93.41|93.76|93.36|6
1733036010000|2024-12-01 06:53:30|93.16|92.76|93.17|92.77|93.18|92.78|93.16|92.76|11
1733012990000|2024-12-01 00:29:50|93.77|93.37|93.77|93.37|93.77|93.37|93.74|93.34|9
1733036020000|2024-12-01 06:53:40|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|10
1733013000000|2024-12-01 00:30:00|93.78|93.38|93.72|93.32|93.82|93.42|93.72|93.32|17
1733013010000|2024-12-01 00:30:10|93.71|93.31|93.7|93.3|93.72|93.32|93.68|93.28|14
1733036030000|2024-12-01 06:53:50|93.16|92.76|93.17|92.77|93.18|92.78|93.15|92.75|9
1733013020000|2024-12-01 00:30:20|93.69|93.29|93.77|93.37|93.77|93.37|93.69|93.29|8
1733036040000|2024-12-01 06:54:00|93.18|92.78|93.14|92.74|93.18|92.78|93.13|92.73|11
1733013030000|2024-12-01 00:30:30|93.76|93.36|93.72|93.32|93.76|93.36|93.7|93.3|9
1733013040000|2024-12-01 00:30:40|93.73|93.33|93.75|93.35|93.77|93.37|93.7|93.3|15
1733036050000|2024-12-01 06:54:10|93.13|92.73|93.14|92.74|93.14|92.74|93.11|92.71|12
1733013050000|2024-12-01 00:30:50|93.74|93.34|93.65|93.25|93.74|93.34|93.65|93.25|13
1733036060000|2024-12-01 06:54:20|93.15|92.75|93.15|92.75|93.15|92.75|93.14|92.74|3
1733013060000|2024-12-01 00:31:00|93.64|93.24|93.65|93.25|93.65|93.25|93.62|93.22|15
1733036070000|2024-12-01 06:54:30|93.16|92.76|93.15|92.75|93.18|92.78|93.15|92.75|7
1733013070000|2024-12-01 00:31:10|93.66|93.26|93.74|93.34|93.75|93.35|93.65|93.25|21
1733036080000|2024-12-01 06:54:40|93.13|92.73|93.14|92.74|93.15|92.75|93.12|92.72|9
1733013080000|2024-12-01 00:31:20|93.75|93.35|93.76|93.36|93.78|93.38|93.74|93.34|14
1733036090000|2024-12-01 06:54:50|93.12|92.72|93.17|92.77|93.18|92.78|93.12|92.72|10
1733013090000|2024-12-01 00:31:30|93.75|93.35|93.74|93.34|93.77|93.37|93.73|93.33|11
1733013100000|2024-12-01 00:31:40|93.75|93.35|93.7|93.3|93.75|93.35|93.69|93.29|7
1733036100000|2024-12-01 06:55:00|93.18|92.78|93.14|92.74|93.19|92.79|93.14|92.74|13
1733013110000|2024-12-01 00:31:50|93.71|93.31|93.7|93.3|93.72|93.32|93.69|93.29|10
1733036110000|2024-12-01 06:55:10|93.13|92.73|93.05|92.65|93.14|92.74|93.05|92.65|14
1733013120000|2024-12-01 00:32:00|93.69|93.29|93.64|93.24|93.69|93.29|93.6|93.2|14
1733036120000|2024-12-01 06:55:20|93.04|92.64|93.06|92.66|93.07|92.67|93.04|92.64|14
1733013130000|2024-12-01 00:32:10|93.65|93.25|93.74|93.34|93.76|93.36|93.65|93.25|11
1733036130000|2024-12-01 06:55:30|93.02|92.62|93.07|92.67|93.08|92.68|93.02|92.62|11
1733013140000|2024-12-01 00:32:20|93.75|93.35|93.9|93.5|93.9|93.5|93.75|93.35|15
1733036140000|2024-12-01 06:55:40|93.09|92.69|93.11|92.71|93.11|92.71|93.08|92.68|14
1733013150000|2024-12-01 00:32:30|93.89|93.49|93.76|93.36|93.89|93.49|93.75|93.35|16
1733036150000|2024-12-01 06:55:50|93.13|92.73|93.13|92.73|93.13|92.73|93.12|92.72|11
1733013160000|2024-12-01 00:32:40|93.77|93.37|93.74|93.34|93.77|93.37|93.74|93.34|10
1733013170000|2024-12-01 00:32:50|93.75|93.35|93.74|93.34|93.76|93.36|93.72|93.32|9
1733036160000|2024-12-01 06:56:00|93.14|92.74|93.15|92.75|93.15|92.75|93.13|92.73|6
1733013180000|2024-12-01 00:33:00|93.73|93.33|93.73|93.33|93.75|93.35|93.71|93.31|18
1733036170000|2024-12-01 06:56:10|93.14|92.74|93.16|92.76|93.17|92.77|93.14|92.74|10
1733013190000|2024-12-01 00:33:10|93.74|93.34|93.71|93.31|93.77|93.37|93.71|93.31|19
1733013200000|2024-12-01 00:33:20|93.72|93.32|93.79|93.39|93.8|93.4|93.72|93.32|10
1733036180000|2024-12-01 06:56:20|93.15|92.75|93.16|92.76|93.16|92.76|93.15|92.75|6
1733013210000|2024-12-01 00:33:30|93.8|93.4|93.89|93.49|93.89|93.49|93.8|93.4|17
1733036190000|2024-12-01 06:56:30|93.17|92.77|93.18|92.78|93.19|92.79|93.17|92.77|7
1733013220000|2024-12-01 00:33:40|93.91|93.51|93.91|93.51|93.93|93.53|93.91|93.51|9
1733013230000|2024-12-01 00:33:50|93.89|93.49|93.86|93.46|93.89|93.49|93.86|93.46|9
1733036200000|2024-12-01 06:56:40|93.19|92.79|93.18|92.78|93.19|92.79|93.16|92.76|11
1733013240000|2024-12-01 00:34:00|93.85|93.45|93.85|93.45|93.85|93.45|93.83|93.43|5
1733013250000|2024-12-01 00:34:10|93.86|93.46|93.83|93.43|93.86|93.46|93.83|93.43|4
1733036210000|2024-12-01 06:56:50|93.17|92.77|93.19|92.79|93.2|92.8|93.17|92.77|17
1733013260000|2024-12-01 00:34:20|93.82|93.42|93.81|93.41|93.82|93.42|93.8|93.4|5
1733036220000|2024-12-01 06:57:00|93.18|92.78|93.19|92.79|93.2|92.8|93.18|92.78|18
1733013270000|2024-12-01 00:34:30|93.82|93.42|93.88|93.48|93.88|93.48|93.82|93.42|15
1733036230000|2024-12-01 06:57:10|93.18|92.78|93.15|92.75|93.19|92.79|93.14|92.74|10
1733013280000|2024-12-01 00:34:40|93.87|93.47|93.86|93.46|93.89|93.49|93.84|93.44|20
1733036240000|2024-12-01 06:57:20|93.13|92.73|93.14|92.74|93.14|92.74|93.13|92.73|2
1733013290000|2024-12-01 00:34:50|93.85|93.45|93.86|93.46|93.86|93.46|93.84|93.44|4
1733036250000|2024-12-01 06:57:30|93.13|92.73|93.15|92.75|93.15|92.75|93.13|92.73|4
1733036260000|2024-12-01 06:57:40|93.16|92.76|93.13|92.73|93.16|92.76|93.13|92.73|5
1733013300000|2024-12-01 00:35:00|93.85|93.45|93.73|93.33|93.85|93.45|93.71|93.31|15
1733036270000|2024-12-01 06:57:50|93.11|92.71|93.14|92.74|93.14|92.74|93.11|92.71|10
1733013310000|2024-12-01 00:35:10|93.74|93.34|93.66|93.26|93.74|93.34|93.66|93.26|21
1733036280000|2024-12-01 06:58:00|93.13|92.73|93.14|92.74|93.14|92.74|93.13|92.73|2
1733013320000|2024-12-01 00:35:20|93.67|93.27|93.7|93.3|93.74|93.34|93.67|93.27|19
1733036290000|2024-12-01 06:58:10|93.13|92.73|93.09|92.69|93.13|92.73|93.09|92.69|4
1733013330000|2024-12-01 00:35:30|93.71|93.31|93.77|93.37|93.77|93.37|93.71|93.31|9
1733013340000|2024-12-01 00:35:40|93.76|93.36|93.69|93.29|93.76|93.36|93.68|93.28|14
1733036300000|2024-12-01 06:58:20|93.08|92.68|93.08|92.68|93.08|92.68|93.08|92.68|1
1733013350000|2024-12-01 00:35:50|93.68|93.28|93.73|93.33|93.74|93.34|93.67|93.27|13
1733013360000|2024-12-01 00:36:00|93.74|93.34|93.62|93.22|93.74|93.34|93.62|93.22|15
1733036310000|2024-12-01 06:58:30|93.09|92.69|93.08|92.68|93.09|92.69|93.04|92.64|11
1733013370000|2024-12-01 00:36:10|93.63|93.23|93.64|93.24|93.66|93.26|93.62|93.22|11
1733036320000|2024-12-01 06:58:40|93.07|92.67|93.08|92.68|93.09|92.69|93.07|92.67|9
1733013380000|2024-12-01 00:36:20|93.65|93.25|93.59|93.19|93.65|93.25|93.58|93.18|16
1733013390000|2024-12-01 00:36:30|93.58|93.18|93.55|93.15|93.59|93.19|93.54|93.14|13
1733036340000|2024-12-01 06:59:00|93.07|92.67|93.04|92.64|93.07|92.67|93.04|92.64|10
1733013400000|2024-12-01 00:36:40|93.56|93.16|93.55|93.15|93.57|93.17|93.53|93.13|10
1733036350000|2024-12-01 06:59:10|93.05|92.65|93.03|92.63|93.05|92.65|93.02|92.62|9
1733013410000|2024-12-01 00:36:50|93.54|93.14|93.43|93.03|93.54|93.14|93.42|93.02|19
1733036360000|2024-12-01 06:59:20|93.04|92.64|93.04|92.64|93.06|92.66|93.03|92.63|14
1733036370000|2024-12-01 06:59:30|93.03|92.63|93.05|92.65|93.05|92.65|93.03|92.63|13
1733036380000|2024-12-01 06:59:40|93.04|92.64|93.03|92.63|93.04|92.64|93.03|92.63|2
1733036390000|2024-12-01 06:59:50|93.04|92.64|93.03|92.63|93.04|92.64|93.03|92.63|10
1733036400000|2024-12-01 07:00:00|93.04|92.64|92.97|92.57|93.04|92.64|92.95|92.55|9
1733036410000|2024-12-01 07:00:10|92.94|92.54|92.95|92.55|92.97|92.57|92.94|92.54|11
1733036420000|2024-12-01 07:00:20|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|3
1733036430000|2024-12-01 07:00:30|92.92|92.52|92.93|92.53|92.94|92.54|92.92|92.52|6
1733036440000|2024-12-01 07:00:40|92.91|92.51|92.87|92.47|92.91|92.51|92.87|92.47|10
1733036450000|2024-12-01 07:00:50|92.88|92.48|92.88|92.48|92.89|92.49|92.86|92.46|9
1733036460000|2024-12-01 07:01:00|92.87|92.47|92.88|92.48|92.89|92.49|92.87|92.47|10
1733036470000|2024-12-01 07:01:10|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733036480000|2024-12-01 07:01:20|92.87|92.47|92.89|92.49|92.9|92.5|92.87|92.47|4
1733036490000|2024-12-01 07:01:30|92.9|92.5|92.85|92.45|92.9|92.5|92.85|92.45|10
1733036500000|2024-12-01 07:01:40|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|12
1733036510000|2024-12-01 07:01:50|92.86|92.46|92.87|92.47|92.87|92.47|92.85|92.45|10
1733036520000|2024-12-01 07:02:00|92.86|92.46|92.89|92.49|92.9|92.5|92.86|92.46|14
1733036530000|2024-12-01 07:02:10|92.9|92.5|92.9|92.5|92.91|92.51|92.9|92.5|5
1733036540000|2024-12-01 07:02:20|92.89|92.49|92.88|92.48|92.9|92.5|92.88|92.48|4
1733013420000|2024-12-01 00:37:00|93.42|93.02|93.44|93.04|93.45|93.05|93.4|93|8
1733036550000|2024-12-01 07:02:30|92.86|92.46|92.85|92.45|92.87|92.47|92.85|92.45|8
1733013430000|2024-12-01 00:37:10|93.46|93.06|93.38|92.98|93.46|93.06|93.36|92.96|17
1733036560000|2024-12-01 07:02:40|92.86|92.46|92.86|92.46|92.86|92.46|92.85|92.45|7
1733013440000|2024-12-01 00:37:20|93.37|92.97|93.29|92.89|93.37|92.97|93.29|92.89|14
1733036570000|2024-12-01 07:02:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|8
1733013450000|2024-12-01 00:37:30|93.3|92.9|93.34|92.94|93.35|92.95|93.29|92.89|26
1733036580000|2024-12-01 07:03:00|92.85|92.45|92.8|92.4|92.87|92.47|92.8|92.4|10
1733013460000|2024-12-01 00:37:40|93.33|92.93|93.32|92.92|93.35|92.95|93.32|92.92|9
1733036590000|2024-12-01 07:03:10|92.81|92.41|92.83|92.43|92.84|92.44|92.8|92.4|14
1733013470000|2024-12-01 00:37:50|93.31|92.91|93.29|92.89|93.32|92.92|93.28|92.88|16
1733036600000|2024-12-01 07:03:20|92.82|92.42|92.83|92.43|92.84|92.44|92.82|92.42|4
1733013480000|2024-12-01 00:38:00|93.28|92.88|93.34|92.94|93.36|92.96|93.28|92.88|15
1733036610000|2024-12-01 07:03:30|92.84|92.44|92.84|92.44|92.85|92.45|92.84|92.44|7
1733013490000|2024-12-01 00:38:10|93.35|92.95|93.35|92.95|93.37|92.97|93.32|92.92|14
1733036620000|2024-12-01 07:03:40|92.85|92.45|92.84|92.44|92.85|92.45|92.84|92.44|8
1733013500000|2024-12-01 00:38:20|93.37|92.97|93.33|92.93|93.4|93|93.33|92.93|15
1733036630000|2024-12-01 07:03:50|92.85|92.45|92.82|92.42|92.85|92.45|92.81|92.41|16
1733013510000|2024-12-01 00:38:30|93.32|92.92|93.14|92.74|93.32|92.92|93.11|92.71|22
1733036640000|2024-12-01 07:04:00|92.8|92.4|92.88|92.48|92.88|92.48|92.78|92.38|10
1733013520000|2024-12-01 00:38:40|93.15|92.75|93.14|92.74|93.16|92.76|93.12|92.72|13
1733036650000|2024-12-01 07:04:10|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733013530000|2024-12-01 00:38:50|93.13|92.73|93.14|92.74|93.16|92.76|93.13|92.73|11
1733013540000|2024-12-01 00:39:00|93.15|92.75|93.18|92.78|93.18|92.78|93.15|92.75|8
1733036660000|2024-12-01 07:04:20|92.87|92.47|92.85|92.45|92.87|92.47|92.84|92.44|11
1733013550000|2024-12-01 00:39:10|93.19|92.79|93.3|92.9|93.3|92.9|93.19|92.79|7
1733013560000|2024-12-01 00:39:20|93.32|92.92|93.29|92.89|93.32|92.92|93.29|92.89|13
1733036670000|2024-12-01 07:04:30|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|5
1733013570000|2024-12-01 00:39:30|93.28|92.88|93.26|92.86|93.28|92.88|93.23|92.83|12
1733036680000|2024-12-01 07:04:40|92.84|92.44|92.87|92.47|92.87|92.47|92.84|92.44|2
1733013580000|2024-12-01 00:39:40|93.25|92.85|93.32|92.92|93.32|92.92|93.25|92.85|15
1733036690000|2024-12-01 07:04:50|92.86|92.46|92.86|92.46|92.86|92.46|92.86|92.46|1
1733013590000|2024-12-01 00:39:50|93.33|92.93|93.33|92.93|93.35|92.95|93.31|92.91|8
1733036700000|2024-12-01 07:05:00|92.85|92.45|92.84|92.44|92.85|92.45|92.83|92.43|17
1733013600000|2024-12-01 00:40:00|93.32|92.92|93.36|92.96|93.36|92.96|93.32|92.92|14
1733036710000|2024-12-01 07:05:10|92.85|92.45|92.87|92.47|92.87|92.47|92.85|92.45|5
1733013610000|2024-12-01 00:40:10|93.35|92.95|93.31|92.91|93.35|92.95|93.3|92.9|7
1733013620000|2024-12-01 00:40:20|93.27|92.87|93.25|92.85|93.27|92.87|93.25|92.85|17
1733036720000|2024-12-01 07:05:20|92.86|92.46|92.87|92.47|92.87|92.47|92.85|92.45|6
1733013630000|2024-12-01 00:40:30|93.24|92.84|93.21|92.81|93.25|92.85|93.21|92.81|10
1733036730000|2024-12-01 07:05:30|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|7
1733013640000|2024-12-01 00:40:40|93.22|92.82|93.15|92.75|93.22|92.82|93.14|92.74|15
1733013650000|2024-12-01 00:40:50|93.16|92.76|93.12|92.72|93.18|92.78|93.12|92.72|16
1733036740000|2024-12-01 07:05:40|92.87|92.47|92.88|92.48|92.88|92.48|92.86|92.46|3
1733013660000|2024-12-01 00:41:00|93.11|92.71|93.04|92.64|93.11|92.71|93.01|92.61|15
1733036750000|2024-12-01 07:05:50|92.87|92.47|92.88|92.48|92.89|92.49|92.87|92.47|12
1733013670000|2024-12-01 00:41:10|93.03|92.63|93.11|92.71|93.15|92.75|93.03|92.63|18
1733013680000|2024-12-01 00:41:20|93.1|92.7|93.03|92.63|93.13|92.73|93.03|92.63|18
1733036760000|2024-12-01 07:06:00|92.87|92.47|92.86|92.46|92.89|92.49|92.85|92.45|7
1733013690000|2024-12-01 00:41:30|93.04|92.64|92.99|92.59|93.08|92.68|92.99|92.59|17
1733013700000|2024-12-01 00:41:40|92.98|92.58|92.91|92.51|92.98|92.58|92.86|92.46|20
1733036770000|2024-12-01 07:06:10|92.87|92.47|92.84|92.44|92.87|92.47|92.83|92.43|10
1733013710000|2024-12-01 00:41:50|92.9|92.5|92.87|92.47|92.9|92.5|92.86|92.46|12
1733036780000|2024-12-01 07:06:20|92.83|92.43|92.85|92.45|92.86|92.46|92.83|92.43|7
1733013720000|2024-12-01 00:42:00|92.86|92.46|92.86|92.46|92.87|92.47|92.82|92.42|14
1733036790000|2024-12-01 07:06:30|92.86|92.46|92.86|92.46|92.86|92.46|92.84|92.44|11
1733013730000|2024-12-01 00:42:10|92.9|92.5|92.87|92.47|92.94|92.54|92.86|92.46|21
1733036800000|2024-12-01 07:06:40|92.85|92.45|92.85|92.45|92.86|92.46|92.84|92.44|5
1733013740000|2024-12-01 00:42:20|92.88|92.48|92.87|92.47|92.89|92.49|92.83|92.43|15
1733036810000|2024-12-01 07:06:50|92.83|92.43|92.82|92.42|92.85|92.45|92.82|92.42|15
1733013750000|2024-12-01 00:42:30|92.86|92.46|92.9|92.5|92.91|92.51|92.84|92.44|16
1733036820000|2024-12-01 07:07:00|92.83|92.43|92.75|92.35|92.84|92.44|92.75|92.35|17
1733013760000|2024-12-01 00:42:40|92.88|92.48|92.97|92.57|92.97|92.57|92.88|92.48|18
1733036830000|2024-12-01 07:07:10|92.76|92.36|92.76|92.36|92.76|92.36|92.74|92.34|7
1733013770000|2024-12-01 00:42:50|92.96|92.56|92.89|92.49|92.97|92.57|92.89|92.49|16
1733036840000|2024-12-01 07:07:20|92.77|92.37|92.79|92.39|92.79|92.39|92.76|92.36|3
1733013780000|2024-12-01 00:43:00|92.88|92.48|92.87|92.47|92.93|92.53|92.87|92.47|11
1733036850000|2024-12-01 07:07:30|92.78|92.38|92.76|92.36|92.78|92.38|92.76|92.36|2
1733013790000|2024-12-01 00:43:10|92.86|92.46|92.85|92.45|92.88|92.48|92.84|92.44|14
1733036860000|2024-12-01 07:07:40|92.75|92.35|92.74|92.34|92.75|92.35|92.72|92.32|7
1733013800000|2024-12-01 00:43:20|92.84|92.44|92.79|92.39|92.85|92.45|92.79|92.39|10
1733036870000|2024-12-01 07:07:50|92.75|92.35|92.74|92.34|92.75|92.35|92.74|92.34|14
1733013810000|2024-12-01 00:43:30|92.8|92.4|92.81|92.41|92.84|92.44|92.79|92.39|20
1733036880000|2024-12-01 07:08:00|92.75|92.35|92.73|92.33|92.75|92.35|92.73|92.33|3
1733013820000|2024-12-01 00:43:40|92.8|92.4|92.78|92.38|92.84|92.44|92.78|92.38|15
1733013830000|2024-12-01 00:43:50|92.79|92.39|92.74|92.34|92.82|92.42|92.74|92.34|13
1733036900000|2024-12-01 07:08:20|92.75|92.35|92.74|92.34|92.75|92.35|92.74|92.34|2
1733013840000|2024-12-01 00:44:00|92.75|92.35|92.71|92.31|92.75|92.35|92.71|92.31|7
1733036910000|2024-12-01 07:08:30|92.75|92.35|92.77|92.37|92.78|92.38|92.75|92.35|4
1733013850000|2024-12-01 00:44:10|92.72|92.32|92.71|92.31|92.74|92.34|92.71|92.31|8
1733013860000|2024-12-01 00:44:20|92.72|92.32|92.88|92.48|92.88|92.48|92.71|92.31|17
1733036920000|2024-12-01 07:08:40|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733013870000|2024-12-01 00:44:30|92.87|92.47|92.94|92.54|92.94|92.54|92.87|92.47|23
1733013880000|2024-12-01 00:44:40|92.95|92.55|92.96|92.56|92.96|92.56|92.92|92.52|18
1733036940000|2024-12-01 07:09:00|92.79|92.39|92.83|92.43|92.85|92.45|92.79|92.39|17
1733013890000|2024-12-01 00:44:50|92.97|92.57|93|92.6|93|92.6|92.97|92.57|4
1733036950000|2024-12-01 07:09:10|92.84|92.44|92.84|92.44|92.86|92.46|92.82|92.42|12
1733036960000|2024-12-01 07:09:20|92.83|92.43|92.8|92.4|92.84|92.44|92.79|92.39|15
1733013900000|2024-12-01 00:45:00|92.99|92.59|93.04|92.64|93.04|92.64|92.96|92.56|17
1733013910000|2024-12-01 00:45:10|93.05|92.65|93.07|92.67|93.14|92.74|93.05|92.65|15
1733036970000|2024-12-01 07:09:30|92.79|92.39|92.79|92.39|92.79|92.39|92.77|92.37|16
1733013920000|2024-12-01 00:45:20|93.08|92.68|93.16|92.76|93.16|92.76|93.08|92.68|14
1733036980000|2024-12-01 07:09:40|92.78|92.38|92.75|92.35|92.79|92.39|92.75|92.35|4
1733013930000|2024-12-01 00:45:30|93.15|92.75|93.23|92.83|93.25|92.85|93.14|92.74|16
1733013940000|2024-12-01 00:45:40|93.22|92.82|93.18|92.78|93.23|92.83|93.17|92.77|13
1733036990000|2024-12-01 07:09:50|92.73|92.33|92.73|92.33|92.74|92.34|92.73|92.33|3
1733013950000|2024-12-01 00:45:50|93.17|92.77|93.17|92.77|93.18|92.78|93.14|92.74|12
1733013960000|2024-12-01 00:46:00|93.16|92.76|93.12|92.72|93.16|92.76|93.09|92.69|17
1733037000000|2024-12-01 07:10:00|92.74|92.34|92.74|92.34|92.74|92.34|92.72|92.32|8
1733013970000|2024-12-01 00:46:10|93.11|92.71|93.05|92.65|93.11|92.71|93|92.6|18
1733013980000|2024-12-01 00:46:20|93.04|92.64|93.12|92.72|93.15|92.75|93.03|92.63|16
1733037010000|2024-12-01 07:10:10|92.73|92.33|92.7|92.3|92.73|92.33|92.66|92.26|11
1733013990000|2024-12-01 00:46:30|93.13|92.73|93.05|92.65|93.13|92.73|93.05|92.65|15
1733037020000|2024-12-01 07:10:20|92.68|92.28|92.69|92.29|92.7|92.3|92.68|92.28|3
1733014000000|2024-12-01 00:46:40|93.06|92.66|93.05|92.65|93.06|92.66|93.01|92.61|15
1733014010000|2024-12-01 00:46:50|93.06|92.66|93.21|92.81|93.21|92.81|93.06|92.66|15
1733037030000|2024-12-01 07:10:30|92.7|92.3|92.78|92.38|92.78|92.38|92.7|92.3|5
1733014020000|2024-12-01 00:47:00|93.22|92.82|93.25|92.85|93.25|92.85|93.18|92.78|12
1733014030000|2024-12-01 00:47:10|93.24|92.84|93.21|92.81|93.24|92.84|93.13|92.73|20
1733037040000|2024-12-01 07:10:40|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|2
1733014040000|2024-12-01 00:47:20|93.22|92.82|93.16|92.76|93.24|92.84|93.14|92.74|17
1733037050000|2024-12-01 07:10:50|92.79|92.39|92.8|92.4|92.8|92.4|92.78|92.38|4
1733014050000|2024-12-01 00:47:30|93.15|92.75|93.17|92.77|93.17|92.77|93.12|92.72|11
1733014060000|2024-12-01 00:47:40|93.18|92.78|93.14|92.74|93.24|92.84|93.14|92.74|17
1733037060000|2024-12-01 07:11:00|92.79|92.39|92.74|92.34|92.79|92.39|92.74|92.34|9
1733014070000|2024-12-01 00:47:50|93.15|92.75|93.07|92.67|93.15|92.75|93.07|92.67|13
1733014080000|2024-12-01 00:48:00|93.06|92.66|93.16|92.76|93.17|92.77|93.02|92.62|17
1733037070000|2024-12-01 07:11:10|92.73|92.33|92.73|92.33|92.74|92.34|92.73|92.33|5
1733014090000|2024-12-01 00:48:10|93.17|92.77|93.21|92.81|93.26|92.86|93.16|92.76|17
1733037080000|2024-12-01 07:11:20|92.72|92.32|92.74|92.34|92.74|92.34|92.72|92.32|3
1733014100000|2024-12-01 00:48:20|93.18|92.78|93.13|92.73|93.18|92.78|93.13|92.73|14
1733014110000|2024-12-01 00:48:30|93.12|92.72|92.97|92.57|93.12|92.72|92.94|92.54|20
1733037090000|2024-12-01 07:11:30|92.76|92.36|92.77|92.37|92.77|92.37|92.76|92.36|4
1733014120000|2024-12-01 00:48:40|92.99|92.59|93.07|92.67|93.1|92.7|92.99|92.59|17
1733037100000|2024-12-01 07:11:40|92.76|92.36|92.74|92.34|92.76|92.36|92.74|92.34|5
1733014130000|2024-12-01 00:48:50|93.09|92.69|93.15|92.75|93.15|92.75|93.08|92.68|21
1733014140000|2024-12-01 00:49:00|93.14|92.74|93.07|92.67|93.15|92.75|93.06|92.66|18
1733037110000|2024-12-01 07:11:50|92.73|92.33|92.74|92.34|92.75|92.35|92.73|92.33|8
1733014150000|2024-12-01 00:49:10|93.06|92.66|93.05|92.65|93.07|92.67|92.97|92.57|21
1733037120000|2024-12-01 07:12:00|92.73|92.33|92.72|92.32|92.74|92.34|92.72|92.32|6
1733014160000|2024-12-01 00:49:20|93.06|92.66|93.04|92.64|93.07|92.67|93.01|92.61|15
1733014170000|2024-12-01 00:49:30|93.06|92.66|93.25|92.85|93.25|92.85|93.06|92.66|24
1733037130000|2024-12-01 07:12:10|92.71|92.31|92.75|92.35|92.75|92.35|92.71|92.31|15
1733014180000|2024-12-01 00:49:40|93.24|92.84|93.25|92.85|93.28|92.88|93.23|92.83|19
1733037140000|2024-12-01 07:12:20|92.76|92.36|92.76|92.36|92.76|92.36|92.76|92.36|1
1733014190000|2024-12-01 00:49:50|93.26|92.86|93.25|92.85|93.31|92.91|93.25|92.85|15
1733037160000|2024-12-01 07:12:40|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733014200000|2024-12-01 00:50:00|93.24|92.84|93.17|92.77|93.25|92.85|93.17|92.77|18
1733037170000|2024-12-01 07:12:50|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733014210000|2024-12-01 00:50:10|93.16|92.76|93.12|92.72|93.16|92.76|93.08|92.68|20
1733014220000|2024-12-01 00:50:20|93.11|92.71|93.13|92.73|93.14|92.74|93.07|92.67|17
1733037180000|2024-12-01 07:13:00|92.77|92.37|92.76|92.36|92.78|92.38|92.75|92.35|12
1733014230000|2024-12-01 00:50:30|93.12|92.72|93.09|92.69|93.12|92.72|93.08|92.68|13
1733037190000|2024-12-01 07:13:10|92.75|92.35|92.75|92.35|92.75|92.35|92.75|92.35|1
1733014240000|2024-12-01 00:50:40|93.12|92.72|93.09|92.69|93.16|92.76|93.09|92.69|24
1733037200000|2024-12-01 07:13:20|92.74|92.34|92.72|92.32|92.74|92.34|92.72|92.32|4
1733014250000|2024-12-01 00:50:50|93.1|92.7|93.13|92.73|93.13|92.73|93.08|92.68|19
1733037210000|2024-12-01 07:13:30|92.71|92.31|92.67|92.27|92.71|92.31|92.66|92.26|7
1733014260000|2024-12-01 00:51:00|93.14|92.74|93.15|92.75|93.16|92.76|93.08|92.68|19
1733037220000|2024-12-01 07:13:40|92.66|92.26|92.64|92.24|92.66|92.26|92.64|92.24|4
1733014270000|2024-12-01 00:51:10|93.14|92.74|93.16|92.76|93.18|92.78|93.13|92.73|14
1733037230000|2024-12-01 07:13:50|92.65|92.25|92.7|92.3|92.7|92.3|92.65|92.25|6
1733014280000|2024-12-01 00:51:20|93.17|92.77|93.18|92.78|93.2|92.8|93.15|92.75|18
1733037240000|2024-12-01 07:14:00|92.71|92.31|92.73|92.33|92.73|92.33|92.7|92.3|7
1733014290000|2024-12-01 00:51:30|93.19|92.79|93.18|92.78|93.21|92.81|93.15|92.75|23
1733037250000|2024-12-01 07:14:10|92.74|92.34|92.71|92.31|92.74|92.34|92.71|92.31|8
1733014300000|2024-12-01 00:51:40|93.17|92.77|93.19|92.79|93.21|92.81|93.17|92.77|21
1733014310000|2024-12-01 00:51:50|93.18|92.78|93.14|92.74|93.22|92.82|93.14|92.74|18
1733037260000|2024-12-01 07:14:20|92.72|92.32|92.76|92.36|92.77|92.37|92.72|92.32|11
1733014320000|2024-12-01 00:52:00|93.13|92.73|92.93|92.53|93.13|92.73|92.93|92.53|15
1733014330000|2024-12-01 00:52:10|92.92|92.52|92.94|92.54|92.99|92.59|92.92|92.52|23
1733037270000|2024-12-01 07:14:30|92.77|92.37|92.76|92.36|92.77|92.37|92.76|92.36|2
1733014340000|2024-12-01 00:52:20|92.95|92.55|93.04|92.64|93.06|92.66|92.95|92.55|22
1733037280000|2024-12-01 07:14:40|92.77|92.37|92.76|92.36|92.77|92.37|92.75|92.35|8
1733014350000|2024-12-01 00:52:30|93.03|92.63|93.04|92.64|93.04|92.64|93.02|92.62|10
1733014360000|2024-12-01 00:52:40|93.05|92.65|93.14|92.74|93.15|92.75|93.05|92.65|18
1733037290000|2024-12-01 07:14:50|92.75|92.35|92.77|92.37|92.77|92.37|92.73|92.33|6
1733014370000|2024-12-01 00:52:50|93.15|92.75|93.07|92.67|93.15|92.75|93.07|92.67|10
1733014380000|2024-12-01 00:53:00|93.06|92.66|93.16|92.76|93.16|92.76|93.06|92.66|18
1733037300000|2024-12-01 07:15:00|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733014390000|2024-12-01 00:53:10|93.17|92.77|93.19|92.79|93.19|92.79|93.14|92.74|17
1733037310000|2024-12-01 07:15:10|92.79|92.39|92.85|92.45|92.85|92.45|92.78|92.38|13
1733014400000|2024-12-01 00:53:20|93.18|92.78|93.25|92.85|93.25|92.85|93.16|92.76|17
1733014410000|2024-12-01 00:53:30|93.26|92.86|93.37|92.97|93.39|92.99|93.26|92.86|17
1733037320000|2024-12-01 07:15:20|92.86|92.46|92.86|92.46|92.86|92.46|92.85|92.45|13
1733014420000|2024-12-01 00:53:40|93.35|92.95|93.37|92.97|93.38|92.98|93.35|92.95|13
1733037330000|2024-12-01 07:15:30|92.87|92.47|92.89|92.49|92.89|92.49|92.87|92.47|3
1733014430000|2024-12-01 00:53:50|93.36|92.96|93.37|92.97|93.38|92.98|93.34|92.94|19
1733014440000|2024-12-01 00:54:00|93.36|92.96|93.22|92.82|93.36|92.96|93.21|92.81|18
1733037340000|2024-12-01 07:15:40|92.88|92.48|92.88|92.48|92.88|92.48|92.87|92.47|3
1733014450000|2024-12-01 00:54:10|93.21|92.81|93.22|92.82|93.23|92.83|93.17|92.77|16
1733037350000|2024-12-01 07:15:50|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|2
1733014460000|2024-12-01 00:54:20|93.21|92.81|93.25|92.85|93.25|92.85|93.21|92.81|17
1733014470000|2024-12-01 00:54:30|93.24|92.84|93.24|92.84|93.27|92.87|93.22|92.82|17
1733037360000|2024-12-01 07:16:00|92.86|92.46|92.87|92.47|92.87|92.47|92.86|92.46|8
1733014480000|2024-12-01 00:54:40|93.23|92.83|93.22|92.82|93.23|92.83|93.17|92.77|9
1733037370000|2024-12-01 07:16:10|92.86|92.46|92.92|92.52|92.92|92.52|92.86|92.46|8
1733014490000|2024-12-01 00:54:50|93.2|92.8|93.21|92.81|93.22|92.82|93.19|92.79|8
1733014500000|2024-12-01 00:55:00|93.19|92.79|93.12|92.72|93.22|92.82|93.11|92.71|17
1733037380000|2024-12-01 07:16:20|92.93|92.53|92.96|92.56|92.97|92.57|92.93|92.53|14
1733014510000|2024-12-01 00:55:10|93.13|92.73|93.04|92.64|93.13|92.73|93.04|92.64|18
1733037390000|2024-12-01 07:16:30|92.97|92.57|92.98|92.58|92.98|92.58|92.97|92.57|10
1733014520000|2024-12-01 00:55:20|93.02|92.62|92.97|92.57|93.04|92.64|92.97|92.57|14
1733037410000|2024-12-01 07:16:50|92.97|92.57|92.97|92.57|92.98|92.58|92.94|92.54|11
1733014530000|2024-12-01 00:55:30|92.96|92.56|93.01|92.61|93.03|92.63|92.96|92.56|19
1733014540000|2024-12-01 00:55:40|93|92.6|93.03|92.63|93.06|92.66|93|92.6|23
1733037420000|2024-12-01 07:17:00|92.98|92.58|92.99|92.59|92.99|92.59|92.98|92.58|2
1733014550000|2024-12-01 00:55:50|93.02|92.62|93.1|92.7|93.1|92.7|93.02|92.62|17
1733037430000|2024-12-01 07:17:10|93.01|92.61|92.99|92.59|93.02|92.62|92.99|92.59|6
1733014560000|2024-12-01 00:56:00|93.12|92.72|93.15|92.75|93.15|92.75|93.09|92.69|15
1733014570000|2024-12-01 00:56:10|93.16|92.76|93.2|92.8|93.22|92.82|93.16|92.76|11
1733037440000|2024-12-01 07:17:20|92.98|92.58|93|92.6|93.01|92.61|92.98|92.58|10
1733014580000|2024-12-01 00:56:20|93.22|92.82|93.12|92.72|93.23|92.83|93.11|92.71|20
1733014590000|2024-12-01 00:56:30|93.11|92.71|93.12|92.72|93.13|92.73|93.06|92.66|11
1733037450000|2024-12-01 07:17:30|93.01|92.61|93.04|92.64|93.04|92.64|92.99|92.59|15
1733014600000|2024-12-01 00:56:40|93.1|92.7|93.15|92.75|93.16|92.76|93.1|92.7|18
1733037460000|2024-12-01 07:17:40|93.05|92.65|93.05|92.65|93.05|92.65|93.05|92.65|1
1733014610000|2024-12-01 00:56:50|93.14|92.74|93.11|92.71|93.14|92.74|93.08|92.68|16
1733014620000|2024-12-01 00:57:00|93.12|92.72|93.01|92.61|93.13|92.73|93.01|92.61|18
1733037470000|2024-12-01 07:17:50|93.04|92.64|93.07|92.67|93.07|92.67|93.04|92.64|6
1733014630000|2024-12-01 00:57:10|93|92.6|92.96|92.56|93|92.6|92.9|92.5|23
1733037480000|2024-12-01 07:18:00|93.06|92.66|93.06|92.66|93.06|92.66|93.05|92.65|3
1733014640000|2024-12-01 00:57:20|92.97|92.57|92.97|92.57|92.99|92.59|92.94|92.54|15
1733014650000|2024-12-01 00:57:30|92.96|92.56|92.85|92.45|92.97|92.57|92.85|92.45|14
1733037490000|2024-12-01 07:18:10|93.07|92.67|93.08|92.68|93.08|92.68|93.07|92.67|2
1733014660000|2024-12-01 00:57:40|92.86|92.46|92.89|92.49|92.91|92.51|92.85|92.45|10
1733014670000|2024-12-01 00:57:50|92.88|92.48|92.84|92.44|92.89|92.49|92.84|92.44|18
1733037510000|2024-12-01 07:18:30|93.09|92.69|93.13|92.73|93.13|92.73|93.09|92.69|8
1733014680000|2024-12-01 00:58:00|92.83|92.43|92.85|92.45|92.9|92.5|92.82|92.42|24
1733037520000|2024-12-01 07:18:40|93.12|92.72|93.09|92.69|93.12|92.72|93.09|92.69|4
1733014690000|2024-12-01 00:58:10|92.87|92.47|92.82|92.42|92.94|92.54|92.82|92.42|17
1733014700000|2024-12-01 00:58:20|92.83|92.43|92.85|92.45|92.86|92.46|92.82|92.42|12
1733037530000|2024-12-01 07:18:50|93.1|92.7|93.08|92.68|93.1|92.7|93.08|92.68|3
1733014710000|2024-12-01 00:58:30|92.84|92.44|92.81|92.41|92.84|92.44|92.79|92.39|12
1733037540000|2024-12-01 07:19:00|93.07|92.67|93.07|92.67|93.08|92.68|93.07|92.67|3
1733014720000|2024-12-01 00:58:40|92.83|92.43|92.79|92.39|92.84|92.44|92.79|92.39|11
1733037550000|2024-12-01 07:19:10|93.08|92.68|93.07|92.67|93.08|92.68|93.07|92.67|2
1733014730000|2024-12-01 00:58:50|92.81|92.41|92.7|92.3|92.84|92.44|92.7|92.3|17
1733014740000|2024-12-01 00:59:00|92.69|92.29|92.78|92.38|92.81|92.41|92.69|92.29|19
1733037560000|2024-12-01 07:19:20|93.08|92.68|93.08|92.68|93.08|92.68|93.08|92.68|1
1733014750000|2024-12-01 00:59:10|92.77|92.37|92.76|92.36|92.79|92.39|92.75|92.35|22
1733037570000|2024-12-01 07:19:30|93.09|92.69|93.15|92.75|93.16|92.76|93.09|92.69|7
1733014760000|2024-12-01 00:59:20|92.75|92.35|92.75|92.35|92.8|92.4|92.74|92.34|15
1733014770000|2024-12-01 00:59:30|92.74|92.34|92.68|92.28|92.76|92.36|92.66|92.26|21
1733037580000|2024-12-01 07:19:40|93.16|92.76|93.16|92.76|93.16|92.76|93.15|92.75|7
1733014780000|2024-12-01 00:59:40|92.69|92.29|92.47|92.07|92.74|92.34|92.44|92.04|16
1733014790000|2024-12-01 00:59:50|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|18
1733037590000|2024-12-01 07:19:50|93.15|92.75|93.15|92.75|93.16|92.76|93.14|92.74|7
1733014800000|2024-12-01 01:00:00|92.53|92.13|92.56|92.16|92.56|92.16|92.5|92.1|17
1733014810000|2024-12-01 01:00:10|92.55|92.15|92.61|92.21|92.61|92.21|92.53|92.13|16
1733037600000|2024-12-01 07:20:00|93.14|92.74|93.15|92.75|93.15|92.75|93.14|92.74|2
1733014820000|2024-12-01 01:00:20|92.62|92.22|92.61|92.21|92.67|92.27|92.6|92.2|21
1733037610000|2024-12-01 07:20:10|93.13|92.73|93.17|92.77|93.17|92.77|93.13|92.73|8
1733014830000|2024-12-01 01:00:30|92.6|92.2|92.67|92.27|92.67|92.27|92.57|92.17|19
1733014840000|2024-12-01 01:00:40|92.68|92.28|92.77|92.37|92.77|92.37|92.67|92.27|18
1733037620000|2024-12-01 07:20:20|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|8
1733014850000|2024-12-01 01:00:50|92.79|92.39|92.85|92.45|92.88|92.48|92.79|92.39|18
1733037630000|2024-12-01 07:20:30|93.18|92.78|93.18|92.78|93.18|92.78|93.17|92.77|3
1733014860000|2024-12-01 01:01:00|92.83|92.43|92.75|92.35|92.85|92.45|92.75|92.35|23
1733014870000|2024-12-01 01:01:10|92.76|92.36|92.76|92.36|92.78|92.38|92.74|92.34|13
1733037640000|2024-12-01 07:20:40|93.19|92.79|93.17|92.77|93.19|92.79|93.16|92.76|10
1733014880000|2024-12-01 01:01:20|92.75|92.35|92.78|92.38|92.79|92.39|92.74|92.34|17
1733037650000|2024-12-01 07:20:50|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|8
1733014890000|2024-12-01 01:01:30|92.79|92.39|92.78|92.38|92.84|92.44|92.77|92.37|15
1733014900000|2024-12-01 01:01:40|92.79|92.39|92.93|92.53|92.93|92.53|92.79|92.39|17
1733037660000|2024-12-01 07:21:00|93.18|92.78|93.14|92.74|93.18|92.78|93.14|92.74|12
1733014910000|2024-12-01 01:01:50|92.94|92.54|92.96|92.56|92.96|92.56|92.9|92.5|15
1733037670000|2024-12-01 07:21:10|93.13|92.73|93.14|92.74|93.16|92.76|93.12|92.72|12
1733014920000|2024-12-01 01:02:00|92.97|92.57|92.9|92.5|93|92.6|92.9|92.5|18
1733014930000|2024-12-01 01:02:10|92.92|92.52|92.83|92.43|92.93|92.53|92.83|92.43|13
1733037680000|2024-12-01 07:21:20|93.13|92.73|93.11|92.71|93.14|92.74|93.1|92.7|9
1733014940000|2024-12-01 01:02:20|92.84|92.44|92.91|92.51|92.91|92.51|92.84|92.44|18
1733014950000|2024-12-01 01:02:30|92.86|92.46|92.56|92.16|92.87|92.47|92.55|92.15|19
1733037690000|2024-12-01 07:21:30|93.13|92.73|93.16|92.76|93.17|92.77|93.13|92.73|11
1733014960000|2024-12-01 01:02:40|92.55|92.15|92.51|92.11|92.55|92.15|92.47|92.07|20
1733037700000|2024-12-01 07:21:40|93.17|92.77|93.2|92.8|93.2|92.8|93.16|92.76|10
1733014970000|2024-12-01 01:02:50|92.52|92.12|92.6|92.2|92.61|92.21|92.51|92.11|23
1733014980000|2024-12-01 01:03:00|92.59|92.19|92.56|92.16|92.66|92.26|92.56|92.16|17
1733037710000|2024-12-01 07:21:50|93.21|92.81|93.16|92.76|93.21|92.81|93.16|92.76|3
1733014990000|2024-12-01 01:03:10|92.57|92.17|92.68|92.28|92.69|92.29|92.56|92.16|18
1733037720000|2024-12-01 07:22:00|93.19|92.79|93.19|92.79|93.19|92.79|93.19|92.79|1
1733015000000|2024-12-01 01:03:20|92.66|92.26|92.65|92.25|92.71|92.31|92.63|92.23|15
1733015010000|2024-12-01 01:03:30|92.64|92.24|92.65|92.25|92.71|92.31|92.64|92.24|20
1733037730000|2024-12-01 07:22:10|93.2|92.8|93.2|92.8|93.2|92.8|93.18|92.78|7
1733015020000|2024-12-01 01:03:40|92.66|92.26|92.7|92.3|92.7|92.3|92.64|92.24|16
1733015030000|2024-12-01 01:03:50|92.71|92.31|92.69|92.29|92.71|92.31|92.64|92.24|14
1733037740000|2024-12-01 07:22:20|93.19|92.79|93.2|92.8|93.2|92.8|93.18|92.78|6
1733015040000|2024-12-01 01:04:00|92.68|92.28|92.62|92.22|92.69|92.29|92.62|92.22|16
1733037750000|2024-12-01 07:22:30|93.19|92.79|93.18|92.78|93.19|92.79|93.18|92.78|8
1733015050000|2024-12-01 01:04:10|92.61|92.21|92.3|91.9|92.61|92.21|92.27|91.87|21
1733015060000|2024-12-01 01:04:20|92.31|91.91|92.28|91.88|92.34|91.94|92.23|91.83|24
1733037760000|2024-12-01 07:22:40|93.19|92.79|93.17|92.77|93.19|92.79|93.17|92.77|7
1733015070000|2024-12-01 01:04:30|92.27|91.87|92.3|91.9|92.32|91.92|92.27|91.87|26
1733015080000|2024-12-01 01:04:40|92.28|91.88|92.23|91.83|92.29|91.89|92.21|91.81|21
1733037770000|2024-12-01 07:22:50|93.16|92.76|93.17|92.77|93.18|92.78|93.16|92.76|12
1733015090000|2024-12-01 01:04:50|92.24|91.84|92.27|91.87|92.28|91.88|92.22|91.82|20
1733037780000|2024-12-01 07:23:00|93.18|92.78|93.2|92.8|93.2|92.8|93.18|92.78|4
1733015100000|2024-12-01 01:05:00|92.28|91.88|92.35|91.95|92.35|91.95|92.28|91.88|24
1733015110000|2024-12-01 01:05:10|92.36|91.96|92.34|91.94|92.38|91.98|92.32|91.92|21
1733037790000|2024-12-01 07:23:10|93.19|92.79|93.19|92.79|93.2|92.8|93.18|92.78|4
1733015120000|2024-12-01 01:05:20|92.33|91.93|92.41|92.01|92.43|92.03|92.3|91.9|16
1733015130000|2024-12-01 01:05:30|92.4|92|92.34|91.94|92.43|92.03|92.34|91.94|23
1733037800000|2024-12-01 07:23:20|93.18|92.78|93.18|92.78|93.18|92.78|93.17|92.77|7
1733015140000|2024-12-01 01:05:40|92.33|91.93|92.35|91.95|92.37|91.97|92.33|91.93|26
1733037820000|2024-12-01 07:23:40|93.19|92.79|93.19|92.79|93.19|92.79|93.18|92.78|3
1733015150000|2024-12-01 01:05:50|92.34|91.94|92.3|91.9|92.34|91.94|92.29|91.89|22
1733015160000|2024-12-01 01:06:00|92.31|91.91|92.24|91.84|92.31|91.91|92.23|91.83|17
1733037830000|2024-12-01 07:23:50|93.18|92.78|93.18|92.78|93.19|92.79|93.18|92.78|7
1733015170000|2024-12-01 01:06:10|92.23|91.83|92.26|91.86|92.28|91.88|92.22|91.82|16
1733037840000|2024-12-01 07:24:00|93.17|92.77|93.17|92.77|93.18|92.78|93.17|92.77|7
1733015180000|2024-12-01 01:06:20|92.27|91.87|92.28|91.88|92.3|91.9|92.25|91.85|19
1733015190000|2024-12-01 01:06:30|92.29|91.89|92.34|91.94|92.34|91.94|92.2|91.8|25
1733037850000|2024-12-01 07:24:10|93.18|92.78|93.19|92.79|93.2|92.8|93.17|92.77|13
1733015200000|2024-12-01 01:06:40|92.35|91.95|92.32|91.92|92.35|91.95|92.3|91.9|21
1733037860000|2024-12-01 07:24:20|93.18|92.78|93.19|92.79|93.2|92.8|93.18|92.78|4
1733015210000|2024-12-01 01:06:50|92.31|91.91|92.22|91.82|92.32|91.92|92.22|91.82|23
1733015220000|2024-12-01 01:07:00|92.24|91.84|92.26|91.86|92.27|91.87|92.21|91.81|17
1733037870000|2024-12-01 07:24:30|93.2|92.8|93.2|92.8|93.2|92.8|93.19|92.79|5
1733015230000|2024-12-01 01:07:10|92.27|91.87|92.26|91.86|92.31|91.91|92.26|91.86|20
1733037880000|2024-12-01 07:24:40|93.24|92.84|93.23|92.83|93.24|92.84|93.23|92.83|2
1733015240000|2024-12-01 01:07:20|92.25|91.85|92.39|91.99|92.4|92|92.25|91.85|24
1733015250000|2024-12-01 01:07:30|92.41|92.01|92.45|92.05|92.46|92.06|92.39|91.99|17
1733037890000|2024-12-01 07:24:50|93.22|92.82|93.19|92.79|93.23|92.83|93.19|92.79|10
1733015260000|2024-12-01 01:07:40|92.43|92.03|92.45|92.05|92.45|92.05|92.35|91.95|20
1733015270000|2024-12-01 01:07:50|92.44|92.04|92.55|92.15|92.55|92.15|92.44|92.04|15
1733037900000|2024-12-01 07:25:00|93.17|92.77|93.19|92.79|93.2|92.8|93.16|92.76|7
1733015280000|2024-12-01 01:08:00|92.54|92.14|92.54|92.14|92.61|92.21|92.54|92.14|14
1733015290000|2024-12-01 01:08:10|92.52|92.12|92.53|92.13|92.54|92.14|92.48|92.08|20
1733037910000|2024-12-01 07:25:10|93.18|92.78|93.22|92.82|93.23|92.83|93.18|92.78|18
1733015300000|2024-12-01 01:08:20|92.54|92.14|92.56|92.16|92.56|92.16|92.48|92.08|21
1733037920000|2024-12-01 07:25:20|93.23|92.83|93.26|92.86|93.26|92.86|93.22|92.82|17
1733015310000|2024-12-01 01:08:30|92.57|92.17|92.57|92.17|92.58|92.18|92.53|92.13|14
1733037930000|2024-12-01 07:25:30|93.27|92.87|93.29|92.89|93.29|92.89|93.27|92.87|9
1733015320000|2024-12-01 01:08:40|92.58|92.18|92.53|92.13|92.59|92.19|92.52|92.12|21
1733015330000|2024-12-01 01:08:50|92.54|92.14|92.56|92.16|92.59|92.19|92.54|92.14|17
1733037940000|2024-12-01 07:25:40|93.3|92.9|93.28|92.88|93.3|92.9|93.27|92.87|17
1733015340000|2024-12-01 01:09:00|92.55|92.15|92.61|92.21|92.61|92.21|92.55|92.15|25
1733037950000|2024-12-01 07:25:50|93.29|92.89|93.29|92.89|93.31|92.91|93.28|92.88|10
1733015350000|2024-12-01 01:09:10|92.62|92.22|92.59|92.19|92.64|92.24|92.59|92.19|14
1733037960000|2024-12-01 07:26:00|93.3|92.9|93.3|92.9|93.31|92.91|93.29|92.89|8
1733015360000|2024-12-01 01:09:20|92.6|92.2|92.52|92.12|92.6|92.2|92.52|92.12|19
1733037970000|2024-12-01 07:26:10|93.31|92.91|93.29|92.89|93.31|92.91|93.29|92.89|3
1733015370000|2024-12-01 01:09:30|92.53|92.13|92.45|92.05|92.56|92.16|92.43|92.03|22
1733015380000|2024-12-01 01:09:40|92.44|92.04|92.42|92.02|92.47|92.07|92.42|92.02|13
1733037980000|2024-12-01 07:26:20|93.3|92.9|93.3|92.9|93.31|92.91|93.3|92.9|5
1733015390000|2024-12-01 01:09:50|92.43|92.03|92.45|92.05|92.46|92.06|92.43|92.03|22
1733037990000|2024-12-01 07:26:30|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733015400000|2024-12-01 01:10:00|92.46|92.06|92.55|92.15|92.56|92.16|92.45|92.05|16
1733015410000|2024-12-01 01:10:10|92.56|92.16|92.56|92.16|92.58|92.18|92.55|92.15|13
1733038010000|2024-12-01 07:26:50|93.3|92.9|93.29|92.89|93.3|92.9|93.29|92.89|6
1733015420000|2024-12-01 01:10:20|92.54|92.14|92.55|92.15|92.56|92.16|92.44|92.04|24
1733038020000|2024-12-01 07:27:00|93.3|92.9|93.3|92.9|93.3|92.9|93.29|92.89|7
1733015430000|2024-12-01 01:10:30|92.54|92.14|92.43|92.03|92.55|92.15|92.41|92.01|22
1733015440000|2024-12-01 01:10:40|92.42|92.02|92.43|92.03|92.44|92.04|92.34|91.94|20
1733038030000|2024-12-01 07:27:10|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733015450000|2024-12-01 01:10:50|92.42|92.02|92.37|91.97|92.43|92.03|92.35|91.95|18
1733038040000|2024-12-01 07:27:20|93.3|92.9|93.29|92.89|93.3|92.9|93.28|92.88|6
1733015460000|2024-12-01 01:11:00|92.38|91.98|92.3|91.9|92.41|92.01|92.27|91.87|24
1733038050000|2024-12-01 07:27:30|93.28|92.88|93.29|92.89|93.29|92.89|93.28|92.88|8
1733015470000|2024-12-01 01:11:10|92.31|91.91|92.39|91.99|92.39|91.99|92.31|91.91|24
1733015480000|2024-12-01 01:11:20|92.38|91.98|92.36|91.96|92.41|92.01|92.31|91.91|25
1733038060000|2024-12-01 07:27:40|93.28|92.88|93.28|92.88|93.3|92.9|93.28|92.88|5
1733015490000|2024-12-01 01:11:30|92.35|91.95|92.44|92.04|92.44|92.04|92.34|91.94|18
1733038070000|2024-12-01 07:27:50|93.29|92.89|93.28|92.88|93.29|92.89|93.27|92.87|13
1733015500000|2024-12-01 01:11:40|92.43|92.03|92.41|92.01|92.46|92.06|92.4|92|18
1733015510000|2024-12-01 01:11:50|92.42|92.02|92.4|92|92.42|92.02|92.38|91.98|13
1733038080000|2024-12-01 07:28:00|93.27|92.87|93.29|92.89|93.29|92.89|93.25|92.85|7
1733015520000|2024-12-01 01:12:00|92.39|91.99|92.39|91.99|92.47|92.07|92.38|91.98|28
1733038090000|2024-12-01 07:28:10|93.28|92.88|93.29|92.89|93.29|92.89|93.28|92.88|4
1733015530000|2024-12-01 01:12:10|92.38|91.98|92.46|92.06|92.47|92.07|92.38|91.98|18
1733015540000|2024-12-01 01:12:20|92.45|92.05|92.46|92.06|92.47|92.07|92.43|92.03|17
1733038100000|2024-12-01 07:28:20|93.3|92.9|93.34|92.94|93.34|92.94|93.29|92.89|18
1733015550000|2024-12-01 01:12:30|92.45|92.05|92.41|92.01|92.45|92.05|92.37|91.97|17
1733015560000|2024-12-01 01:12:40|92.42|92.02|92.21|91.81|92.42|92.02|92.21|91.81|23
1733038110000|2024-12-01 07:28:30|93.35|92.95|93.34|92.94|93.35|92.95|93.33|92.93|6
1733015570000|2024-12-01 01:12:50|92.19|91.79|92.26|91.86|92.26|91.86|92.17|91.77|18
1733038120000|2024-12-01 07:28:40|93.35|92.95|93.35|92.95|93.35|92.95|93.35|92.95|1
1733015580000|2024-12-01 01:13:00|92.25|91.85|92.19|91.79|92.25|91.85|92.19|91.79|16
1733015590000|2024-12-01 01:13:10|92.2|91.8|92.25|91.85|92.26|91.86|92.2|91.8|14
1733038130000|2024-12-01 07:28:50|93.36|92.96|93.38|92.98|93.38|92.98|93.31|92.91|12
1733015600000|2024-12-01 01:13:20|92.27|91.87|92.25|91.85|92.28|91.88|92.22|91.82|22
1733038140000|2024-12-01 07:29:00|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|11
1733015610000|2024-12-01 01:13:30|92.24|91.84|92.17|91.77|92.25|91.85|92.17|91.77|13
1733015620000|2024-12-01 01:13:40|92.16|91.76|92.12|91.72|92.16|91.76|92.12|91.72|17
1733038150000|2024-12-01 07:29:10|93.38|92.98|93.38|92.98|93.38|92.98|93.37|92.97|3
1733015630000|2024-12-01 01:13:50|92.13|91.73|92.05|91.65|92.14|91.74|92.04|91.64|15
1733038160000|2024-12-01 07:29:20|93.37|92.97|93.35|92.95|93.37|92.97|93.34|92.94|9
1733015640000|2024-12-01 01:14:00|92.04|91.64|92.09|91.69|92.1|91.7|92.03|91.63|21
1733015650000|2024-12-01 01:14:10|92.1|91.7|92.12|91.72|92.13|91.73|92.09|91.69|17
1733038170000|2024-12-01 07:29:30|93.36|92.96|93.38|92.98|93.38|92.98|93.35|92.95|9
1733015660000|2024-12-01 01:14:20|92.14|91.74|92.25|91.85|92.26|91.86|92.13|91.73|13
1733038180000|2024-12-01 07:29:40|93.37|92.97|93.37|92.97|93.38|92.98|93.36|92.96|5
1733015670000|2024-12-01 01:14:30|92.26|91.86|92.28|91.88|92.28|91.88|92.23|91.83|13
1733015680000|2024-12-01 01:14:40|92.3|91.9|92.21|91.81|92.3|91.9|92.2|91.8|15
1733038190000|2024-12-01 07:29:50|93.38|92.98|93.36|92.96|93.38|92.98|93.36|92.96|3
1733015690000|2024-12-01 01:14:50|92.2|91.8|92.23|91.83|92.24|91.84|92.2|91.8|19
1733015700000|2024-12-01 01:15:00|92.22|91.82|92.11|91.71|92.24|91.84|92.11|91.71|19
1733038210000|2024-12-01 07:30:10|93.37|92.97|93.37|92.97|93.38|92.98|93.37|92.97|3
1733015710000|2024-12-01 01:15:10|92.12|91.72|92.05|91.65|92.13|91.73|92.04|91.64|16
1733038220000|2024-12-01 07:30:20|93.38|92.98|93.37|92.97|93.38|92.98|93.37|92.97|2
1733015720000|2024-12-01 01:15:20|92.04|91.64|91.96|91.56|92.04|91.64|91.95|91.55|17
1733015730000|2024-12-01 01:15:30|91.95|91.55|91.9|91.5|91.96|91.56|91.87|91.47|21
1733038230000|2024-12-01 07:30:30|93.38|92.98|93.39|92.99|93.39|92.99|93.38|92.98|2
1733015740000|2024-12-01 01:15:40|91.94|91.54|91.96|91.56|91.97|91.57|91.92|91.52|22
1733015750000|2024-12-01 01:15:50|91.97|91.57|91.91|91.51|92.01|91.61|91.91|91.51|16
1733038240000|2024-12-01 07:30:40|93.44|93.04|93.48|93.08|93.48|93.08|93.44|93.04|7
1733015760000|2024-12-01 01:16:00|91.93|91.53|91.93|91.53|91.94|91.54|91.9|91.5|13
1733038250000|2024-12-01 07:30:50|93.47|93.07|93.45|93.05|93.48|93.08|93.45|93.05|6
1733015770000|2024-12-01 01:16:10|91.91|91.51|92.03|91.63|92.04|91.64|91.9|91.5|19
1733015780000|2024-12-01 01:16:20|92.04|91.64|91.97|91.57|92.07|91.67|91.97|91.57|13
1733038260000|2024-12-01 07:31:00|93.44|93.04|93.43|93.03|93.46|93.06|93.41|93.01|17
1733015790000|2024-12-01 01:16:30|91.99|91.59|91.96|91.56|92.01|91.61|91.94|91.54|15
1733038270000|2024-12-01 07:31:10|93.46|93.06|93.44|93.04|93.47|93.07|93.44|93.04|13
1733015800000|2024-12-01 01:16:40|91.95|91.55|91.94|91.54|91.96|91.56|91.91|91.51|16
1733015810000|2024-12-01 01:16:50|91.96|91.56|91.95|91.55|92.02|91.62|91.95|91.55|17
1733038280000|2024-12-01 07:31:20|93.43|93.03|93.41|93.01|93.45|93.05|93.41|93.01|12
1733015820000|2024-12-01 01:17:00|91.94|91.54|91.9|91.5|91.95|91.55|91.9|91.5|17
1733015830000|2024-12-01 01:17:10|91.89|91.49|91.93|91.53|91.94|91.54|91.86|91.46|22
1733038290000|2024-12-01 07:31:30|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|14
1733015840000|2024-12-01 01:17:20|91.94|91.54|91.91|91.51|91.94|91.54|91.87|91.47|19
1733038300000|2024-12-01 07:31:40|93.42|93.02|93.51|93.11|93.51|93.11|93.42|93.02|7
1733015850000|2024-12-01 01:17:30|91.93|91.53|91.87|91.47|91.93|91.53|91.87|91.47|12
1733015860000|2024-12-01 01:17:40|91.88|91.48|91.89|91.49|91.89|91.49|91.86|91.46|10
1733038310000|2024-12-01 07:31:50|93.5|93.1|93.5|93.1|93.5|93.1|93.5|93.1|1
1733015870000|2024-12-01 01:17:50|91.92|91.52|91.86|91.46|91.92|91.52|91.85|91.45|21
1733015880000|2024-12-01 01:18:00|91.87|91.47|91.86|91.46|91.87|91.47|91.83|91.43|15
1733038320000|2024-12-01 07:32:00|93.49|93.09|93.5|93.1|93.51|93.11|93.49|93.09|4
1733015890000|2024-12-01 01:18:10|91.85|91.45|91.85|91.45|91.86|91.46|91.81|91.41|16
1733038330000|2024-12-01 07:32:10|93.49|93.09|93.47|93.07|93.49|93.09|93.46|93.06|9
1733015900000|2024-12-01 01:18:20|91.86|91.46|91.91|91.51|91.91|91.51|91.86|91.46|9
1733015910000|2024-12-01 01:18:30|91.89|91.49|91.84|91.44|91.89|91.49|91.84|91.44|12
1733038340000|2024-12-01 07:32:20|93.46|93.06|93.39|92.99|93.46|93.06|93.39|92.99|9
1733015920000|2024-12-01 01:18:40|91.85|91.45|91.93|91.53|91.93|91.53|91.83|91.43|15
1733038350000|2024-12-01 07:32:30|93.38|92.98|93.49|93.09|93.49|93.09|93.38|92.98|6
1733015930000|2024-12-01 01:18:50|91.91|91.51|91.82|91.42|91.92|91.52|91.82|91.42|15
1733038360000|2024-12-01 07:32:40|93.5|93.1|93.44|93.04|93.51|93.11|93.44|93.04|11
1733015940000|2024-12-01 01:19:00|91.83|91.43|91.79|91.39|91.83|91.43|91.71|91.31|19
1733038370000|2024-12-01 07:32:50|93.45|93.05|93.48|93.08|93.48|93.08|93.4|93|13
1733015950000|2024-12-01 01:19:10|91.8|91.4|91.85|91.45|91.85|91.45|91.8|91.4|18
1733015960000|2024-12-01 01:19:20|91.86|91.46|91.84|91.44|91.86|91.46|91.77|91.37|23
1733038380000|2024-12-01 07:33:00|93.49|93.09|93.5|93.1|93.52|93.12|93.49|93.09|8
1733015970000|2024-12-01 01:19:30|91.83|91.43|91.82|91.42|91.86|91.46|91.81|91.41|18
1733038390000|2024-12-01 07:33:10|93.49|93.09|93.49|93.09|93.5|93.1|93.48|93.08|6
1733015980000|2024-12-01 01:19:40|91.83|91.43|91.95|91.55|91.96|91.56|91.83|91.43|21
1733015990000|2024-12-01 01:19:50|91.94|91.54|91.88|91.48|91.96|91.56|91.88|91.48|15
1733038400000|2024-12-01 07:33:20|93.48|93.08|93.46|93.06|93.49|93.09|93.46|93.06|9
1733016000000|2024-12-01 01:20:00|91.87|91.47|91.78|91.38|91.9|91.5|91.78|91.38|17
1733038410000|2024-12-01 07:33:30|93.47|93.07|93.46|93.06|93.49|93.09|93.45|93.05|6
1733016010000|2024-12-01 01:20:10|91.76|91.36|91.82|91.42|91.82|91.42|91.73|91.33|20
1733016020000|2024-12-01 01:20:20|91.84|91.44|91.93|91.53|91.93|91.53|91.84|91.44|17
1733038420000|2024-12-01 07:33:40|93.45|93.05|93.46|93.06|93.47|93.07|93.45|93.05|8
1733016030000|2024-12-01 01:20:30|91.94|91.54|91.9|91.5|91.96|91.56|91.9|91.5|12
1733038430000|2024-12-01 07:33:50|93.45|93.05|93.46|93.06|93.46|93.06|93.45|93.05|4
1733016040000|2024-12-01 01:20:40|91.92|91.52|91.94|91.54|91.95|91.55|91.92|91.52|9
1733016050000|2024-12-01 01:20:50|91.93|91.53|91.88|91.48|91.93|91.53|91.85|91.45|14
1733038440000|2024-12-01 07:34:00|93.48|93.08|93.5|93.1|93.51|93.11|93.48|93.08|5
1733016060000|2024-12-01 01:21:00|91.89|91.49|92.01|91.61|92.01|91.61|91.87|91.47|19
1733038450000|2024-12-01 07:34:10|93.47|93.07|93.47|93.07|93.47|93.07|93.47|93.07|1
1733016070000|2024-12-01 01:21:10|92.02|91.62|92.04|91.64|92.11|91.71|92.02|91.62|13
1733038460000|2024-12-01 07:34:20|93.46|93.06|93.42|93.02|93.46|93.06|93.42|93.02|9
1733016080000|2024-12-01 01:21:20|92.05|91.65|92.03|91.63|92.05|91.65|92.01|91.61|10
1733016090000|2024-12-01 01:21:30|92.02|91.62|92.01|91.61|92.04|91.64|92.01|91.61|14
1733038470000|2024-12-01 07:34:30|93.41|93.01|93.38|92.98|93.41|93.01|93.38|92.98|4
1733016100000|2024-12-01 01:21:40|92.02|91.62|92|91.6|92.03|91.63|91.98|91.58|15
1733038480000|2024-12-01 07:34:40|93.41|93.01|93.43|93.03|93.44|93.04|93.41|93.01|11
1733016110000|2024-12-01 01:21:50|92.01|91.61|92.05|91.65|92.05|91.65|92.01|91.61|9
1733016120000|2024-12-01 01:22:00|92.04|91.64|91.92|91.52|92.04|91.64|91.92|91.52|17
1733038490000|2024-12-01 07:34:50|93.44|93.04|93.46|93.06|93.46|93.06|93.44|93.04|3
1733016130000|2024-12-01 01:22:10|91.93|91.53|92.01|91.61|92.01|91.61|91.92|91.52|13
1733016140000|2024-12-01 01:22:20|92|91.6|91.9|91.5|92.01|91.61|91.9|91.5|18
1733038500000|2024-12-01 07:35:00|93.45|93.05|93.4|93|93.45|93.05|93.4|93|13
1733016150000|2024-12-01 01:22:30|91.89|91.49|91.92|91.52|91.92|91.52|91.89|91.49|11
1733038510000|2024-12-01 07:35:10|93.41|93.01|93.46|93.06|93.46|93.06|93.39|92.99|10
1733016160000|2024-12-01 01:22:40|91.93|91.53|92|91.6|92|91.6|91.92|91.52|13
1733038520000|2024-12-01 07:35:20|93.45|93.05|93.45|93.05|93.45|93.05|93.45|93.05|1
1733016170000|2024-12-01 01:22:50|92.01|91.61|92.05|91.65|92.05|91.65|92.01|91.61|11
1733038530000|2024-12-01 07:35:30|93.46|93.06|93.46|93.06|93.46|93.06|93.45|93.05|3
1733016180000|2024-12-01 01:23:00|92.08|91.68|92.11|91.71|92.11|91.71|92.08|91.68|5
1733016190000|2024-12-01 01:23:10|92.12|91.72|92.21|91.81|92.21|91.81|92.12|91.72|11
1733038540000|2024-12-01 07:35:40|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|10
1733016200000|2024-12-01 01:23:20|92.22|91.82|92.34|91.94|92.35|91.95|92.22|91.82|15
1733038550000|2024-12-01 07:35:50|93.48|93.08|93.45|93.05|93.49|93.09|93.45|93.05|8
1733016210000|2024-12-01 01:23:30|92.35|91.95|92.34|91.94|92.39|91.99|92.33|91.93|13
1733016220000|2024-12-01 01:23:40|92.35|91.95|92.37|91.97|92.37|91.97|92.33|91.93|13
1733038560000|2024-12-01 07:36:00|93.44|93.04|93.45|93.05|93.46|93.06|93.44|93.04|12
1733016230000|2024-12-01 01:23:50|92.38|91.98|92.41|92.01|92.41|92.01|92.38|91.98|12
1733038570000|2024-12-01 07:36:10|93.44|93.04|93.44|93.04|93.45|93.05|93.44|93.04|3
1733016240000|2024-12-01 01:24:00|92.42|92.02|92.44|92.04|92.44|92.04|92.4|92|15
1733016250000|2024-12-01 01:24:10|92.45|92.05|92.49|92.09|92.49|92.09|92.45|92.05|11
1733038580000|2024-12-01 07:36:20|93.45|93.05|93.43|93.03|93.46|93.06|93.41|93.01|11
1733016260000|2024-12-01 01:24:20|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|8
1733016270000|2024-12-01 01:24:30|92.46|92.06|92.46|92.06|92.47|92.07|92.44|92.04|8
1733038590000|2024-12-01 07:36:30|93.42|93.02|93.42|93.02|93.43|93.03|93.39|92.99|10
1733016280000|2024-12-01 01:24:40|92.45|92.05|92.48|92.08|92.48|92.08|92.43|92.03|12
1733038600000|2024-12-01 07:36:40|93.43|93.03|93.42|93.02|93.44|93.04|93.42|93.02|6
1733016290000|2024-12-01 01:24:50|92.46|92.06|92.47|92.07|92.47|92.07|92.43|92.03|6
1733016300000|2024-12-01 01:25:00|92.46|92.06|92.49|92.09|92.5|92.1|92.46|92.06|9
1733038610000|2024-12-01 07:36:50|93.43|93.03|93.43|93.03|93.43|93.03|93.42|93.02|3
1733016310000|2024-12-01 01:25:10|92.48|92.08|92.43|92.03|92.5|92.1|92.42|92.02|13
1733038620000|2024-12-01 07:37:00|93.42|93.02|93.42|93.02|93.43|93.03|93.42|93.02|3
1733016320000|2024-12-01 01:25:20|92.45|92.05|92.51|92.11|92.51|92.11|92.44|92.04|16
1733016330000|2024-12-01 01:25:30|92.52|92.12|92.54|92.14|92.54|92.14|92.51|92.11|12
1733038630000|2024-12-01 07:37:10|93.43|93.03|93.42|93.02|93.43|93.03|93.42|93.02|4
1733016340000|2024-12-01 01:25:40|92.53|92.13|92.51|92.11|92.54|92.14|92.51|92.11|9
1733016350000|2024-12-01 01:25:50|92.52|92.12|92.49|92.09|92.54|92.14|92.48|92.08|9
1733038640000|2024-12-01 07:37:20|93.41|93.01|93.38|92.98|93.41|93.01|93.38|92.98|4
1733016360000|2024-12-01 01:26:00|92.5|92.1|92.46|92.06|92.5|92.1|92.46|92.06|13
1733038650000|2024-12-01 07:37:30|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733016370000|2024-12-01 01:26:10|92.45|92.05|92.46|92.06|92.47|92.07|92.44|92.04|15
1733016380000|2024-12-01 01:26:20|92.45|92.05|92.44|92.04|92.45|92.05|92.42|92.02|9
1733038660000|2024-12-01 07:37:40|93.39|92.99|93.36|92.96|93.39|92.99|93.36|92.96|6
1733016390000|2024-12-01 01:26:30|92.43|92.03|92.51|92.11|92.53|92.13|92.43|92.03|12
1733038670000|2024-12-01 07:37:50|93.37|92.97|93.36|92.96|93.37|92.97|93.36|92.96|2
1733016400000|2024-12-01 01:26:40|92.52|92.12|92.62|92.22|92.63|92.23|92.51|92.11|15
1733016410000|2024-12-01 01:26:50|92.63|92.23|92.61|92.21|92.63|92.23|92.59|92.19|7
1733038680000|2024-12-01 07:38:00|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|13
1733016420000|2024-12-01 01:27:00|92.62|92.22|92.65|92.25|92.65|92.25|92.62|92.22|9
1733016430000|2024-12-01 01:27:10|92.66|92.26|92.7|92.3|92.7|92.3|92.66|92.26|10
1733038690000|2024-12-01 07:38:10|93.4|93|93.46|93.06|93.46|93.06|93.4|93|6
1733016440000|2024-12-01 01:27:20|92.71|92.31|92.73|92.33|92.74|92.34|92.71|92.31|8
1733038700000|2024-12-01 07:38:20|93.45|93.05|93.44|93.04|93.46|93.06|93.44|93.04|6
1733016450000|2024-12-01 01:27:30|92.74|92.34|92.75|92.35|92.75|92.35|92.74|92.34|2
1733016460000|2024-12-01 01:27:40|92.76|92.36|92.78|92.38|92.8|92.4|92.76|92.36|8
1733038710000|2024-12-01 07:38:30|93.43|93.03|93.4|93|93.43|93.03|93.4|93|4
1733016470000|2024-12-01 01:27:50|92.79|92.39|92.8|92.4|92.8|92.4|92.77|92.37|12
1733016480000|2024-12-01 01:28:00|92.79|92.39|92.84|92.44|92.84|92.44|92.79|92.39|8
1733038720000|2024-12-01 07:38:40|93.39|92.99|93.41|93.01|93.41|93.01|93.39|92.99|7
1733016490000|2024-12-01 01:28:10|92.83|92.43|92.84|92.44|92.84|92.44|92.82|92.42|4
1733038730000|2024-12-01 07:38:50|93.4|93|93.42|93.02|93.42|93.02|93.4|93|3
1733016500000|2024-12-01 01:28:20|92.85|92.45|92.79|92.39|92.85|92.45|92.78|92.38|13
1733016510000|2024-12-01 01:28:30|92.8|92.4|92.8|92.4|92.81|92.41|92.79|92.39|7
1733038740000|2024-12-01 07:39:00|93.43|93.03|93.43|93.03|93.45|93.05|93.43|93.03|7
1733016520000|2024-12-01 01:28:40|92.81|92.41|92.79|92.39|92.82|92.42|92.79|92.39|8
1733038750000|2024-12-01 07:39:10|93.44|93.04|93.39|92.99|93.44|93.04|93.38|92.98|8
1733016530000|2024-12-01 01:28:50|92.78|92.38|92.75|92.35|92.8|92.4|92.72|92.32|11
1733016540000|2024-12-01 01:29:00|92.74|92.34|92.72|92.32|92.74|92.34|92.72|92.32|9
1733038760000|2024-12-01 07:39:20|93.4|93|93.38|92.98|93.4|93|93.38|92.98|4
1733016550000|2024-12-01 01:29:10|92.71|92.31|92.75|92.35|92.75|92.35|92.7|92.3|13
1733016560000|2024-12-01 01:29:20|92.74|92.34|92.8|92.4|92.8|92.4|92.74|92.34|6
1733038770000|2024-12-01 07:39:30|93.37|92.97|93.36|92.96|93.38|92.98|93.36|92.96|4
1733016570000|2024-12-01 01:29:30|92.81|92.41|92.83|92.43|92.83|92.43|92.81|92.41|7
1733038780000|2024-12-01 07:39:40|93.35|92.95|93.36|92.96|93.36|92.96|93.35|92.95|2
1733016590000|2024-12-01 01:29:50|92.84|92.44|92.83|92.43|92.84|92.44|92.83|92.43|2
1733038790000|2024-12-01 07:39:50|93.35|92.95|93.35|92.95|93.35|92.95|93.35|92.95|1
1733016600000|2024-12-01 01:30:00|92.81|92.41|92.88|92.48|92.88|92.48|92.8|92.4|11
1733016610000|2024-12-01 01:30:10|92.87|92.47|92.84|92.44|92.87|92.47|92.83|92.43|8
1733038820000|2024-12-01 07:40:20|93.36|92.96|93.38|92.98|93.38|92.98|93.35|92.95|5
1733016620000|2024-12-01 01:30:20|92.85|92.45|92.87|92.47|92.88|92.48|92.84|92.44|9
1733016630000|2024-12-01 01:30:30|92.88|92.48|92.89|92.49|92.91|92.51|92.88|92.48|8
1733038830000|2024-12-01 07:40:30|93.37|92.97|93.37|92.97|93.37|92.97|93.37|92.97|1
1733016640000|2024-12-01 01:30:40|92.88|92.48|92.82|92.42|92.89|92.49|92.82|92.42|12
1733016650000|2024-12-01 01:30:50|92.81|92.41|92.71|92.31|92.81|92.41|92.71|92.31|15
1733038840000|2024-12-01 07:40:40|93.38|92.98|93.38|92.98|93.38|92.98|93.37|92.97|11
1733016660000|2024-12-01 01:31:00|92.72|92.32|92.76|92.36|92.76|92.36|92.71|92.31|17
1733038850000|2024-12-01 07:40:50|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733016670000|2024-12-01 01:31:10|92.77|92.37|92.74|92.34|92.83|92.43|92.74|92.34|18
1733016680000|2024-12-01 01:31:20|92.73|92.33|92.79|92.39|92.79|92.39|92.73|92.33|10
1733038860000|2024-12-01 07:41:00|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733016690000|2024-12-01 01:31:30|92.78|92.38|92.75|92.35|92.79|92.39|92.74|92.34|10
1733038870000|2024-12-01 07:41:10|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|4
1733016700000|2024-12-01 01:31:40|92.74|92.34|92.8|92.4|92.81|92.41|92.74|92.34|11
1733016710000|2024-12-01 01:31:50|92.81|92.41|92.8|92.4|92.83|92.43|92.8|92.4|10
1733038890000|2024-12-01 07:41:30|93.4|93|93.41|93.01|93.41|93.01|93.4|93|4
1733016720000|2024-12-01 01:32:00|92.81|92.41|92.75|92.35|92.82|92.42|92.75|92.35|11
1733016730000|2024-12-01 01:32:10|92.76|92.36|92.82|92.42|92.83|92.43|92.75|92.35|11
1733038900000|2024-12-01 07:41:40|93.42|93.02|93.42|93.02|93.44|93.04|93.42|93.02|5
1733016740000|2024-12-01 01:32:20|92.83|92.43|92.8|92.4|92.83|92.43|92.78|92.38|13
1733038910000|2024-12-01 07:41:50|93.41|93.01|93.52|93.12|93.52|93.12|93.41|93.01|11
1733016750000|2024-12-01 01:32:30|92.81|92.41|92.84|92.44|92.84|92.44|92.81|92.41|6
1733016760000|2024-12-01 01:32:40|92.83|92.43|92.84|92.44|92.84|92.44|92.82|92.42|6
1733038920000|2024-12-01 07:42:00|93.51|93.11|93.49|93.09|93.52|93.12|93.48|93.08|8
1733016770000|2024-12-01 01:32:50|92.85|92.45|92.93|92.53|92.93|92.53|92.84|92.44|16
1733016780000|2024-12-01 01:33:00|92.94|92.54|93.05|92.65|93.05|92.65|92.94|92.54|18
1733038930000|2024-12-01 07:42:10|93.48|93.08|93.44|93.04|93.5|93.1|93.44|93.04|7
1733016790000|2024-12-01 01:33:10|93.04|92.64|93.02|92.62|93.06|92.66|93.01|92.61|17
1733038940000|2024-12-01 07:42:20|93.43|93.03|93.5|93.1|93.5|93.1|93.43|93.03|5
1733016800000|2024-12-01 01:33:20|93.03|92.63|93.05|92.65|93.05|92.65|93.03|92.63|3
1733038950000|2024-12-01 07:42:30|93.51|93.11|93.51|93.11|93.51|93.11|93.48|93.08|5
1733016810000|2024-12-01 01:33:30|93.04|92.64|93.05|92.65|93.05|92.65|93.03|92.63|11
1733016820000|2024-12-01 01:33:40|93.06|92.66|93.13|92.73|93.13|92.73|93.06|92.66|15
1733038960000|2024-12-01 07:42:40|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|2
1733016830000|2024-12-01 01:33:50|93.14|92.74|93.14|92.74|93.16|92.76|93.14|92.74|7
1733038970000|2024-12-01 07:42:50|93.5|93.1|93.59|93.19|93.6|93.2|93.5|93.1|8
1733016840000|2024-12-01 01:34:00|93.15|92.75|93.19|92.79|93.19|92.79|93.15|92.75|2
1733016850000|2024-12-01 01:34:10|93.2|92.8|93.18|92.78|93.21|92.81|93.15|92.75|12
1733038980000|2024-12-01 07:43:00|93.58|93.18|93.56|93.16|93.59|93.19|93.56|93.16|6
1733016860000|2024-12-01 01:34:20|93.17|92.77|93.16|92.76|93.19|92.79|93.15|92.75|13
1733038990000|2024-12-01 07:43:10|93.57|93.17|93.53|93.13|93.57|93.17|93.53|93.13|6
1733016870000|2024-12-01 01:34:30|93.15|92.75|93.09|92.69|93.15|92.75|93.08|92.68|14
1733016880000|2024-12-01 01:34:40|93.05|92.65|93.03|92.63|93.05|92.65|93.02|92.62|7
1733039000000|2024-12-01 07:43:20|93.54|93.14|93.51|93.11|93.54|93.14|93.51|93.11|4
1733016890000|2024-12-01 01:34:50|93.02|92.62|93.04|92.64|93.05|92.65|93.01|92.61|15
1733039020000|2024-12-01 07:43:40|93.52|93.12|93.55|93.15|93.55|93.15|93.52|93.12|5
1733016900000|2024-12-01 01:35:00|93.05|92.65|93.1|92.7|93.12|92.72|93.05|92.65|12
1733016910000|2024-12-01 01:35:10|93.11|92.71|93.11|92.71|93.11|92.71|93.08|92.68|15
1733039030000|2024-12-01 07:43:50|93.54|93.14|93.58|93.18|93.58|93.18|93.54|93.14|6
1733016920000|2024-12-01 01:35:20|93.1|92.7|93.08|92.68|93.11|92.71|93.08|92.68|9
1733039040000|2024-12-01 07:44:00|93.59|93.19|93.59|93.19|93.59|93.19|93.58|93.18|3
1733016930000|2024-12-01 01:35:30|93.09|92.69|93.11|92.71|93.14|92.74|93.09|92.69|8
1733016940000|2024-12-01 01:35:40|93.12|92.72|93.13|92.73|93.17|92.77|93.11|92.71|10
1733039050000|2024-12-01 07:44:10|93.6|93.2|93.59|93.19|93.6|93.2|93.59|93.19|2
1733016950000|2024-12-01 01:35:50|93.12|92.72|93.15|92.75|93.15|92.75|93.12|92.72|10
1733039060000|2024-12-01 07:44:20|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1733016960000|2024-12-01 01:36:00|93.14|92.74|93.2|92.8|93.2|92.8|93.14|92.74|8
1733016970000|2024-12-01 01:36:10|93.19|92.79|93.24|92.84|93.24|92.84|93.19|92.79|14
1733039070000|2024-12-01 07:44:30|93.61|93.21|93.64|93.24|93.66|93.26|93.61|93.21|9
1733016980000|2024-12-01 01:36:20|93.23|92.83|93.23|92.83|93.23|92.83|93.22|92.82|5
1733039080000|2024-12-01 07:44:40|93.63|93.23|93.62|93.22|93.63|93.23|93.6|93.2|10
1733016990000|2024-12-01 01:36:30|93.22|92.82|93.21|92.81|93.25|92.85|93.21|92.81|17
1733017000000|2024-12-01 01:36:40|93.22|92.82|93.24|92.84|93.24|92.84|93.22|92.82|3
1733039090000|2024-12-01 07:44:50|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1733017010000|2024-12-01 01:36:50|93.23|92.83|93.21|92.81|93.23|92.83|93.2|92.8|6
1733017020000|2024-12-01 01:37:00|93.22|92.82|93.2|92.8|93.23|92.83|93.2|92.8|5
1733039100000|2024-12-01 07:45:00|93.6|93.2|93.58|93.18|93.61|93.21|93.58|93.18|9
1733017030000|2024-12-01 01:37:10|93.19|92.79|93.14|92.74|93.2|92.8|93.11|92.71|16
1733017040000|2024-12-01 01:37:20|93.15|92.75|93.15|92.75|93.17|92.77|93.14|92.74|9
1733039110000|2024-12-01 07:45:10|93.59|93.19|93.58|93.18|93.6|93.2|93.58|93.18|7
1733017050000|2024-12-01 01:37:30|93.14|92.74|93.13|92.73|93.14|92.74|93.1|92.7|8
1733017060000|2024-12-01 01:37:40|93.12|92.72|93.11|92.71|93.15|92.75|93.11|92.71|8
1733039120000|2024-12-01 07:45:20|93.59|93.19|93.6|93.2|93.6|93.2|93.59|93.19|2
1733017070000|2024-12-01 01:37:50|93.09|92.69|93.14|92.74|93.15|92.75|93.09|92.69|15
1733039130000|2024-12-01 07:45:30|93.59|93.19|93.57|93.17|93.6|93.2|93.57|93.17|3
1733017080000|2024-12-01 01:38:00|93.12|92.72|93.04|92.64|93.13|92.73|93.04|92.64|13
1733017090000|2024-12-01 01:38:10|93.05|92.65|93.07|92.67|93.07|92.67|93.04|92.64|5
1733039140000|2024-12-01 07:45:40|93.56|93.16|93.58|93.18|93.58|93.18|93.56|93.16|2
1733017100000|2024-12-01 01:38:20|93.06|92.66|93.06|92.66|93.07|92.67|93.03|92.63|11
1733039150000|2024-12-01 07:45:50|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|13
1733017110000|2024-12-01 01:38:30|93.05|92.65|93.04|92.64|93.06|92.66|93.03|92.63|22
1733017120000|2024-12-01 01:38:40|93.05|92.65|93.05|92.65|93.06|92.66|93.04|92.64|8
1733039160000|2024-12-01 07:46:00|93.61|93.21|93.61|93.21|93.61|93.21|93.6|93.2|17
1733017130000|2024-12-01 01:38:50|93.04|92.64|92.97|92.57|93.04|92.64|92.96|92.56|15
1733039170000|2024-12-01 07:46:10|93.6|93.2|93.61|93.21|93.62|93.22|93.6|93.2|4
1733017140000|2024-12-01 01:39:00|92.96|92.56|93.03|92.63|93.03|92.63|92.96|92.56|9
1733017150000|2024-12-01 01:39:10|93.04|92.64|93.03|92.63|93.05|92.65|93.01|92.61|11
1733039180000|2024-12-01 07:46:20|93.6|93.2|93.59|93.19|93.61|93.21|93.59|93.19|8
1733017160000|2024-12-01 01:39:20|93.05|92.65|93.07|92.67|93.08|92.68|93.05|92.65|6
1733017170000|2024-12-01 01:39:30|93.06|92.66|93.11|92.71|93.11|92.71|93.04|92.64|8
1733039190000|2024-12-01 07:46:30|93.58|93.18|93.58|93.18|93.58|93.18|93.58|93.18|1
1733017180000|2024-12-01 01:39:40|93.12|92.72|93.14|92.74|93.14|92.74|93.12|92.72|3
1733039200000|2024-12-01 07:46:40|93.57|93.17|93.49|93.09|93.57|93.17|93.49|93.09|11
1733017190000|2024-12-01 01:39:50|93.15|92.75|93.17|92.77|93.17|92.77|93.14|92.74|12
1733039210000|2024-12-01 07:46:50|93.52|93.12|93.47|93.07|93.52|93.12|93.47|93.07|8
1733017200000|2024-12-01 01:40:00|93.16|92.76|93.12|92.72|93.17|92.77|93.09|92.69|11
1733017210000|2024-12-01 01:40:10|93.13|92.73|93.02|92.62|93.13|92.73|93.02|92.62|12
1733039220000|2024-12-01 07:47:00|93.48|93.08|93.45|93.05|93.49|93.09|93.45|93.05|6
1733017220000|2024-12-01 01:40:20|93.03|92.63|93.03|92.63|93.03|92.63|93.01|92.61|6
1733039230000|2024-12-01 07:47:10|93.44|93.04|93.43|93.03|93.45|93.05|93.42|93.02|10
1733017230000|2024-12-01 01:40:30|93.01|92.61|93.04|92.64|93.04|92.64|93|92.6|9
1733017240000|2024-12-01 01:40:40|93.03|92.63|93.02|92.62|93.04|92.64|93.01|92.61|6
1733039240000|2024-12-01 07:47:20|93.45|93.05|93.41|93.01|93.45|93.05|93.4|93|20
1733017250000|2024-12-01 01:40:50|93.04|92.64|92.99|92.59|93.04|92.64|92.99|92.59|12
1733039250000|2024-12-01 07:47:30|93.4|93|93.39|92.99|93.4|93|93.37|92.97|4
1733017260000|2024-12-01 01:41:00|93|92.6|93.05|92.65|93.05|92.65|92.97|92.57|13
1733017270000|2024-12-01 01:41:10|93.07|92.67|93.02|92.62|93.07|92.67|93.02|92.62|10
1733039260000|2024-12-01 07:47:40|93.38|92.98|93.39|92.99|93.4|93|93.37|92.97|10
1733017280000|2024-12-01 01:41:20|93|92.6|93.06|92.66|93.06|92.66|92.97|92.57|17
1733017290000|2024-12-01 01:41:30|93.05|92.65|93.04|92.64|93.12|92.72|93.03|92.63|19
1733039280000|2024-12-01 07:48:00|93.38|92.98|93.41|93.01|93.41|93.01|93.38|92.98|7
1733017300000|2024-12-01 01:41:40|93.03|92.63|93.04|92.64|93.04|92.64|93.03|92.63|2
1733039290000|2024-12-01 07:48:10|93.42|93.02|93.45|93.05|93.45|93.05|93.42|93.02|13
1733017310000|2024-12-01 01:41:50|93.03|92.63|93.03|92.63|93.03|92.63|93.03|92.63|1
1733017320000|2024-12-01 01:42:00|93.02|92.62|93.11|92.71|93.11|92.71|93.02|92.62|5
1733039300000|2024-12-01 07:48:20|93.46|93.06|93.5|93.1|93.5|93.1|93.46|93.06|6
1733017330000|2024-12-01 01:42:10|93.1|92.7|93.03|92.63|93.14|92.74|93.03|92.63|18
1733039310000|2024-12-01 07:48:30|93.49|93.09|93.44|93.04|93.49|93.09|93.43|93.03|9
1733017340000|2024-12-01 01:42:20|93.01|92.61|93.02|92.62|93.04|92.64|92.98|92.58|13
1733017350000|2024-12-01 01:42:30|93.04|92.64|93.05|92.65|93.05|92.65|93.04|92.64|2
1733039320000|2024-12-01 07:48:40|93.43|93.03|93.38|92.98|93.44|93.04|93.38|92.98|12
1733017360000|2024-12-01 01:42:40|93.07|92.67|93.1|92.7|93.11|92.71|93.06|92.66|16
1733039330000|2024-12-01 07:48:50|93.4|93|93.45|93.05|93.45|93.05|93.4|93|6
1733017370000|2024-12-01 01:42:50|93.09|92.69|93.05|92.65|93.1|92.7|93.05|92.65|9
1733017380000|2024-12-01 01:43:00|93.07|92.67|93.06|92.66|93.09|92.69|93.04|92.64|9
1733039340000|2024-12-01 07:49:00|93.44|93.04|93.44|93.04|93.45|93.05|93.43|93.03|6
1733017390000|2024-12-01 01:43:10|93.05|92.65|93.04|92.64|93.05|92.65|93.03|92.63|8
1733017400000|2024-12-01 01:43:20|93.06|92.66|93.11|92.71|93.11|92.71|93.06|92.66|7
1733039350000|2024-12-01 07:49:10|93.43|93.03|93.4|93|93.43|93.03|93.4|93|4
1733017410000|2024-12-01 01:43:30|93.12|92.72|93.09|92.69|93.12|92.72|93.08|92.68|21
1733017420000|2024-12-01 01:43:40|93.1|92.7|93.15|92.75|93.16|92.76|93.1|92.7|9
1733039360000|2024-12-01 07:49:20|93.39|92.99|93.4|93|93.4|93|93.38|92.98|4
1733017430000|2024-12-01 01:43:50|93.14|92.74|93.1|92.7|93.14|92.74|93.1|92.7|11
1733039370000|2024-12-01 07:49:30|93.41|93.01|93.43|93.03|93.45|93.05|93.41|93.01|8
1733017440000|2024-12-01 01:44:00|93.11|92.71|93.12|92.72|93.14|92.74|93.1|92.7|14
1733017450000|2024-12-01 01:44:10|93.13|92.73|93.12|92.72|93.14|92.74|93.11|92.71|7
1733039380000|2024-12-01 07:49:40|93.44|93.04|93.44|93.04|93.45|93.05|93.43|93.03|5
1733017460000|2024-12-01 01:44:20|93.11|92.71|93.1|92.7|93.12|92.72|93.06|92.66|12
1733039390000|2024-12-01 07:49:50|93.43|93.03|93.42|93.02|93.44|93.04|93.42|93.02|7
1733017470000|2024-12-01 01:44:30|93.11|92.71|93.11|92.71|93.12|92.72|93.11|92.71|3
1733017480000|2024-12-01 01:44:40|93.1|92.7|93.12|92.72|93.12|92.72|93.09|92.69|10
1733039400000|2024-12-01 07:50:00|93.43|93.03|93.48|93.08|93.48|93.08|93.43|93.03|5
1733017490000|2024-12-01 01:44:50|93.11|92.71|93.04|92.64|93.11|92.71|93.04|92.64|11
1733017500000|2024-12-01 01:45:00|93.03|92.63|92.95|92.55|93.04|92.64|92.95|92.55|10
1733039410000|2024-12-01 07:50:10|93.51|93.11|93.49|93.09|93.51|93.11|93.49|93.09|4
1733017510000|2024-12-01 01:45:10|92.94|92.54|92.97|92.57|93.01|92.61|92.92|92.52|17
1733039430000|2024-12-01 07:50:30|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|2
1733017520000|2024-12-01 01:45:20|92.96|92.56|93|92.6|93|92.6|92.93|92.53|15
1733017530000|2024-12-01 01:45:30|93.02|92.62|93.01|92.61|93.02|92.62|92.99|92.59|6
1733039440000|2024-12-01 07:50:40|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|2
1733017540000|2024-12-01 01:45:40|93.02|92.62|93.04|92.64|93.04|92.64|93|92.6|12
1733039450000|2024-12-01 07:50:50|93.48|93.08|93.48|93.08|93.48|93.08|93.45|93.05|6
1733017550000|2024-12-01 01:45:50|93.03|92.63|93.07|92.67|93.07|92.67|92.98|92.58|16
1733017560000|2024-12-01 01:46:00|93.08|92.68|93.15|92.75|93.15|92.75|93.06|92.66|17
1733039460000|2024-12-01 07:51:00|93.47|93.07|93.47|93.07|93.49|93.09|93.47|93.07|9
1733017570000|2024-12-01 01:46:10|93.16|92.76|93.13|92.73|93.16|92.76|93.13|92.73|10
1733017580000|2024-12-01 01:46:20|93.14|92.74|93.15|92.75|93.2|92.8|93.14|92.74|17
1733039470000|2024-12-01 07:51:10|93.46|93.06|93.51|93.11|93.51|93.11|93.43|93.03|8
1733017590000|2024-12-01 01:46:30|93.14|92.74|93.19|92.79|93.2|92.8|93.14|92.74|13
1733039480000|2024-12-01 07:51:20|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|10
1733017600000|2024-12-01 01:46:40|93.2|92.8|93.2|92.8|93.23|92.83|93.17|92.77|11
1733017610000|2024-12-01 01:46:50|93.19|92.79|93.23|92.83|93.25|92.85|93.19|92.79|8
1733039490000|2024-12-01 07:51:30|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|8
1733017620000|2024-12-01 01:47:00|93.24|92.84|93.26|92.86|93.26|92.86|93.24|92.84|11
1733017630000|2024-12-01 01:47:10|93.27|92.87|93.32|92.92|93.36|92.96|93.25|92.85|12
1733039500000|2024-12-01 07:51:40|93.5|93.1|93.47|93.07|93.51|93.11|93.46|93.06|12
1733017640000|2024-12-01 01:47:20|93.35|92.95|93.33|92.93|93.36|92.96|93.33|92.93|7
1733039510000|2024-12-01 07:51:50|93.49|93.09|93.46|93.06|93.49|93.09|93.45|93.05|8
1733017650000|2024-12-01 01:47:30|93.34|92.94|93.27|92.87|93.34|92.94|93.27|92.87|12
1733017660000|2024-12-01 01:47:40|93.26|92.86|93.16|92.76|93.27|92.87|93.16|92.76|16
1733039530000|2024-12-01 07:52:10|93.45|93.05|93.47|93.07|93.47|93.07|93.44|93.04|5
1733017670000|2024-12-01 01:47:50|93.14|92.74|93.13|92.73|93.16|92.76|93.12|92.72|15
1733039540000|2024-12-01 07:52:20|93.48|93.08|93.45|93.05|93.48|93.08|93.44|93.04|10
1733017680000|2024-12-01 01:48:00|93.12|92.72|93.22|92.82|93.24|92.84|93.1|92.7|17
1733017690000|2024-12-01 01:48:10|93.23|92.83|93.12|92.72|93.24|92.84|93.12|92.72|12
1733039550000|2024-12-01 07:52:30|93.44|93.04|93.42|93.02|93.45|93.05|93.42|93.02|9
1733017700000|2024-12-01 01:48:20|93.13|92.73|93.12|92.72|93.17|92.77|93.12|92.72|22
1733017710000|2024-12-01 01:48:30|93.13|92.73|93.22|92.82|93.22|92.82|93.12|92.72|22
1733039560000|2024-12-01 07:52:40|93.43|93.03|93.44|93.04|93.44|93.04|93.43|93.03|2
1733017720000|2024-12-01 01:48:40|93.23|92.83|93.17|92.77|93.23|92.83|93.16|92.76|9
1733017730000|2024-12-01 01:48:50|93.16|92.76|93.12|92.72|93.16|92.76|93.12|92.72|5
1733039570000|2024-12-01 07:52:50|93.45|93.05|93.48|93.08|93.48|93.08|93.45|93.05|4
1733017740000|2024-12-01 01:49:00|93.13|92.73|93.17|92.77|93.21|92.81|93.13|92.73|16
1733039580000|2024-12-01 07:53:00|93.49|93.09|93.46|93.06|93.49|93.09|93.44|93.04|7
1733017750000|2024-12-01 01:49:10|93.16|92.76|93.21|92.81|93.22|92.82|93.16|92.76|24
1733017760000|2024-12-01 01:49:20|93.22|92.82|93.25|92.85|93.26|92.86|93.17|92.77|24
1733039590000|2024-12-01 07:53:10|93.47|93.07|93.5|93.1|93.5|93.1|93.46|93.06|12
1733017770000|2024-12-01 01:49:30|93.24|92.84|93.16|92.76|93.24|92.84|93.15|92.75|20
1733017780000|2024-12-01 01:49:40|93.18|92.78|93.2|92.8|93.26|92.86|93.18|92.78|16
1733039600000|2024-12-01 07:53:20|93.49|93.09|93.5|93.1|93.5|93.1|93.49|93.09|2
1733017790000|2024-12-01 01:49:50|93.17|92.77|93.24|92.84|93.24|92.84|93.17|92.77|17
1733039610000|2024-12-01 07:53:30|93.51|93.11|93.5|93.1|93.51|93.11|93.5|93.1|2
1733017800000|2024-12-01 01:50:00|93.25|92.85|93.32|92.92|93.32|92.92|93.24|92.84|22
1733039620000|2024-12-01 07:53:40|93.49|93.09|93.49|93.09|93.49|93.09|93.46|93.06|7
1733017810000|2024-12-01 01:50:10|93.31|92.91|93.31|92.91|93.33|92.93|93.3|92.9|17
1733017820000|2024-12-01 01:50:20|93.3|92.9|93.3|92.9|93.33|92.93|93.29|92.89|14
1733039630000|2024-12-01 07:53:50|93.5|93.1|93.49|93.09|93.5|93.1|93.49|93.09|2
1733017830000|2024-12-01 01:50:30|93.31|92.91|93.26|92.86|93.31|92.91|93.26|92.86|23
1733039640000|2024-12-01 07:54:00|93.5|93.1|93.44|93.04|93.5|93.1|93.44|93.04|9
1733017840000|2024-12-01 01:50:40|93.28|92.88|93.31|92.91|93.32|92.92|93.27|92.87|9
1733017850000|2024-12-01 01:50:50|93.3|92.9|93.27|92.87|93.34|92.94|93.27|92.87|14
1733039650000|2024-12-01 07:54:10|93.45|93.05|93.44|93.04|93.45|93.05|93.44|93.04|4
1733017860000|2024-12-01 01:51:00|93.28|92.88|93.06|92.66|93.28|92.88|93.06|92.66|16
1733039670000|2024-12-01 07:54:30|93.43|93.03|93.38|92.98|93.43|93.03|93.38|92.98|5
1733017870000|2024-12-01 01:51:10|93.07|92.67|93.02|92.62|93.07|92.67|93.02|92.62|15
1733017880000|2024-12-01 01:51:20|93.03|92.63|93.01|92.61|93.04|92.64|92.96|92.56|20
1733039690000|2024-12-01 07:54:50|93.37|92.97|93.35|92.95|93.37|92.97|93.35|92.95|2
1733017890000|2024-12-01 01:51:30|93.02|92.62|93.03|92.63|93.05|92.65|92.97|92.57|25
1733017900000|2024-12-01 01:51:40|93.04|92.64|93.02|92.62|93.04|92.64|93.02|92.62|21
1733039700000|2024-12-01 07:55:00|93.37|92.97|93.36|92.96|93.37|92.97|93.35|92.95|4
1733017910000|2024-12-01 01:51:50|93.01|92.61|92.96|92.56|93.02|92.62|92.96|92.56|23
1733017920000|2024-12-01 01:52:00|92.95|92.55|92.85|92.45|92.95|92.55|92.84|92.44|22
1733039710000|2024-12-01 07:55:10|93.37|92.97|93.37|92.97|93.37|92.97|93.36|92.96|3
1733017930000|2024-12-01 01:52:10|92.86|92.46|92.92|92.52|92.93|92.53|92.85|92.45|21
1733039720000|2024-12-01 07:55:20|93.36|92.96|93.36|92.96|93.37|92.97|93.36|92.96|3
1733017940000|2024-12-01 01:52:20|92.91|92.51|92.87|92.47|92.92|92.52|92.86|92.46|16
1733017950000|2024-12-01 01:52:30|92.89|92.49|92.96|92.56|92.96|92.56|92.89|92.49|12
1733039730000|2024-12-01 07:55:30|93.38|92.98|93.4|93|93.4|93|93.38|92.98|7
1733017960000|2024-12-01 01:52:40|92.95|92.55|92.86|92.46|92.95|92.55|92.86|92.46|17
1733017970000|2024-12-01 01:52:50|92.88|92.48|92.92|92.52|92.92|92.52|92.88|92.48|19
1733039740000|2024-12-01 07:55:40|93.39|92.99|93.37|92.97|93.4|93|93.37|92.97|9
1733017980000|2024-12-01 01:53:00|92.88|92.48|92.83|92.43|92.89|92.49|92.83|92.43|19
1733039760000|2024-12-01 07:56:00|93.39|92.99|93.41|93.01|93.42|93.02|93.39|92.99|5
1733017990000|2024-12-01 01:53:10|92.82|92.42|92.71|92.31|92.82|92.42|92.71|92.31|17
1733018000000|2024-12-01 01:53:20|92.72|92.32|92.61|92.21|92.72|92.32|92.61|92.21|11
1733039770000|2024-12-01 07:56:10|93.4|93|93.45|93.05|93.45|93.05|93.39|92.99|6
1733018010000|2024-12-01 01:53:30|92.59|92.19|92.55|92.15|92.6|92.2|92.55|92.15|23
1733039780000|2024-12-01 07:56:20|93.46|93.06|93.45|93.05|93.46|93.06|93.41|93.01|9
1733018020000|2024-12-01 01:53:40|92.56|92.16|92.56|92.16|92.57|92.17|92.5|92.1|19
1733018030000|2024-12-01 01:53:50|92.55|92.15|92.63|92.23|92.64|92.24|92.55|92.15|21
1733039790000|2024-12-01 07:56:30|93.46|93.06|93.44|93.04|93.46|93.06|93.44|93.04|7
1733018040000|2024-12-01 01:54:00|92.64|92.24|92.64|92.24|92.66|92.26|92.63|92.23|11
1733018050000|2024-12-01 01:54:10|92.62|92.22|92.56|92.16|92.63|92.23|92.52|92.12|17
1733039800000|2024-12-01 07:56:40|93.45|93.05|93.42|93.02|93.45|93.05|93.42|93.02|10
1733018060000|2024-12-01 01:54:20|92.55|92.15|92.63|92.23|92.64|92.24|92.52|92.12|18
1733039810000|2024-12-01 07:56:50|93.41|93.01|93.41|93.01|93.42|93.02|93.4|93|7
1733018070000|2024-12-01 01:54:30|92.61|92.21|92.57|92.17|92.62|92.22|92.56|92.16|19
1733018080000|2024-12-01 01:54:40|92.56|92.16|92.6|92.2|92.63|92.23|92.55|92.15|13
1733039820000|2024-12-01 07:57:00|93.4|93|93.44|93.04|93.44|93.04|93.4|93|8
1733018090000|2024-12-01 01:54:50|92.59|92.19|92.65|92.25|92.65|92.25|92.59|92.19|10
1733039830000|2024-12-01 07:57:10|93.43|93.03|93.4|93|93.43|93.03|93.4|93|6
1733018100000|2024-12-01 01:55:00|92.69|92.29|92.62|92.22|92.73|92.33|92.62|92.22|18
1733018110000|2024-12-01 01:55:10|92.63|92.23|92.55|92.15|92.63|92.23|92.52|92.12|15
1733039850000|2024-12-01 07:57:30|93.42|93.02|93.42|93.02|93.42|93.02|93.42|93.02|1
1733018120000|2024-12-01 01:55:20|92.56|92.16|92.62|92.22|92.62|92.22|92.55|92.15|17
1733039860000|2024-12-01 07:57:40|93.43|93.03|93.45|93.05|93.45|93.05|93.43|93.03|3
1733018130000|2024-12-01 01:55:30|92.61|92.21|92.66|92.26|92.67|92.27|92.56|92.16|26
1733018140000|2024-12-01 01:55:40|92.68|92.28|92.64|92.24|92.68|92.28|92.63|92.23|10
1733039870000|2024-12-01 07:57:50|93.44|93.04|93.46|93.06|93.46|93.06|93.42|93.02|11
1733018150000|2024-12-01 01:55:50|92.65|92.25|92.65|92.25|92.65|92.25|92.61|92.21|15
1733018160000|2024-12-01 01:56:00|92.64|92.24|92.67|92.27|92.67|92.27|92.63|92.23|12
1733039880000|2024-12-01 07:58:00|93.47|93.07|93.45|93.05|93.47|93.07|93.45|93.05|5
1733018170000|2024-12-01 01:56:10|92.69|92.29|92.63|92.23|92.72|92.32|92.63|92.23|20
1733039890000|2024-12-01 07:58:10|93.44|93.04|93.44|93.04|93.44|93.04|93.44|93.04|1
1733018180000|2024-12-01 01:56:20|92.64|92.24|92.69|92.29|92.69|92.29|92.62|92.22|14
1733018190000|2024-12-01 01:56:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|12
1733039900000|2024-12-01 07:58:20|93.43|93.03|93.41|93.01|93.44|93.04|93.4|93|10
1733018200000|2024-12-01 01:56:40|92.68|92.28|92.64|92.24|92.68|92.28|92.64|92.24|22
1733039910000|2024-12-01 07:58:30|93.42|93.02|93.43|93.03|93.45|93.05|93.42|93.02|6
1733018210000|2024-12-01 01:56:50|92.65|92.25|92.59|92.19|92.66|92.26|92.59|92.19|14
1733018220000|2024-12-01 01:57:00|92.58|92.18|92.58|92.18|92.58|92.18|92.51|92.11|19
1733039920000|2024-12-01 07:58:40|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|2
1733018230000|2024-12-01 01:57:10|92.59|92.19|92.66|92.26|92.71|92.31|92.59|92.19|24
1733018240000|2024-12-01 01:57:20|92.65|92.25|92.65|92.25|92.66|92.26|92.63|92.23|18
1733039930000|2024-12-01 07:58:50|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|4
1733018250000|2024-12-01 01:57:30|92.64|92.24|92.65|92.25|92.67|92.27|92.64|92.24|13
1733039940000|2024-12-01 07:59:00|93.44|93.04|93.44|93.04|93.45|93.05|93.44|93.04|5
1733018260000|2024-12-01 01:57:40|92.64|92.24|92.61|92.21|92.65|92.25|92.57|92.17|13
1733018270000|2024-12-01 01:57:50|92.63|92.23|92.68|92.28|92.68|92.28|92.63|92.23|10
1733039950000|2024-12-01 07:59:10|93.45|93.05|93.46|93.06|93.46|93.06|93.45|93.05|12
1733018280000|2024-12-01 01:58:00|92.67|92.27|92.75|92.35|92.77|92.37|92.67|92.27|12
1733018290000|2024-12-01 01:58:10|92.76|92.36|92.78|92.38|92.81|92.41|92.76|92.36|14
1733039960000|2024-12-01 07:59:20|93.45|93.05|93.45|93.05|93.45|93.05|93.44|93.04|3
1733018300000|2024-12-01 01:58:20|92.79|92.39|92.74|92.34|92.79|92.39|92.74|92.34|11
1733018310000|2024-12-01 01:58:30|92.75|92.35|92.68|92.28|92.77|92.37|92.67|92.27|15
1733039980000|2024-12-01 07:59:40|93.44|93.04|93.45|93.05|93.45|93.05|93.44|93.04|6
1733018320000|2024-12-01 01:58:40|92.67|92.27|92.65|92.25|92.68|92.28|92.65|92.25|21
1733039990000|2024-12-01 07:59:50|93.44|93.04|93.39|92.99|93.44|93.04|93.39|92.99|12
1733018330000|2024-12-01 01:58:50|92.67|92.27|92.65|92.25|92.67|92.27|92.63|92.23|19
1733018340000|2024-12-01 01:59:00|92.66|92.26|92.68|92.28|92.7|92.3|92.66|92.26|13
1733018350000|2024-12-01 01:59:10|92.67|92.27|92.66|92.26|92.67|92.27|92.63|92.23|16
1733040000000|2024-12-01 08:00:00|93.4|93|93.36|92.96|93.4|93|93.35|92.95|9
1733018360000|2024-12-01 01:59:20|92.67|92.27|92.65|92.25|92.68|92.28|92.64|92.24|12
1733040010000|2024-12-01 08:00:10|93.35|92.95|93.26|92.86|93.36|92.96|93.26|92.86|16
1733018370000|2024-12-01 01:59:30|92.67|92.27|92.71|92.31|92.74|92.34|92.67|92.27|17
1733018380000|2024-12-01 01:59:40|92.73|92.33|92.73|92.33|92.74|92.34|92.72|92.32|8
1733040020000|2024-12-01 08:00:20|93.27|92.87|93.28|92.88|93.28|92.88|93.22|92.82|18
1733018390000|2024-12-01 01:59:50|92.75|92.35|92.76|92.36|92.77|92.37|92.72|92.32|18
1733040030000|2024-12-01 08:00:30|93.29|92.89|93.31|92.91|93.33|92.93|93.28|92.88|11
1733018400000|2024-12-01 02:00:00|92.74|92.34|92.74|92.34|92.76|92.36|92.69|92.29|27
1733018410000|2024-12-01 02:00:10|92.72|92.32|92.7|92.3|92.75|92.35|92.69|92.29|17
1733040040000|2024-12-01 08:00:40|93.32|92.92|93.34|92.94|93.34|92.94|93.31|92.91|5
1733018420000|2024-12-01 02:00:20|92.69|92.29|92.77|92.37|92.78|92.38|92.68|92.28|18
1733040050000|2024-12-01 08:00:50|93.35|92.95|93.34|92.94|93.35|92.95|93.34|92.94|2
1733018430000|2024-12-01 02:00:30|92.78|92.38|92.78|92.38|92.81|92.41|92.77|92.37|20
1733018440000|2024-12-01 02:00:40|92.79|92.39|92.72|92.32|92.79|92.39|92.69|92.29|19
1733040060000|2024-12-01 08:01:00|93.35|92.95|93.25|92.85|93.35|92.95|93.25|92.85|12
1733018450000|2024-12-01 02:00:50|92.74|92.34|92.76|92.36|92.78|92.38|92.72|92.32|14
1733040070000|2024-12-01 08:01:10|93.26|92.86|93.25|92.85|93.26|92.86|93.25|92.85|4
1733018460000|2024-12-01 02:01:00|92.77|92.37|92.74|92.34|92.79|92.39|92.74|92.34|19
1733018470000|2024-12-01 02:01:10|92.73|92.33|92.84|92.44|92.84|92.44|92.73|92.33|18
1733040080000|2024-12-01 08:01:20|93.24|92.84|93.23|92.83|93.25|92.85|93.22|92.82|10
1733018480000|2024-12-01 02:01:20|92.83|92.43|92.86|92.46|92.9|92.5|92.83|92.43|13
1733018490000|2024-12-01 02:01:30|92.85|92.45|92.85|92.45|92.86|92.46|92.83|92.43|17
1733040090000|2024-12-01 08:01:30|93.24|92.84|93.24|92.84|93.25|92.85|93.22|92.82|6
1733018500000|2024-12-01 02:01:40|92.86|92.46|92.88|92.48|92.88|92.48|92.85|92.45|11
1733040100000|2024-12-01 08:01:40|93.25|92.85|93.26|92.86|93.27|92.87|93.25|92.85|3
1733018510000|2024-12-01 02:01:50|92.89|92.49|93|92.6|93|92.6|92.88|92.48|19
1733018520000|2024-12-01 02:02:00|92.99|92.59|92.95|92.55|93|92.6|92.95|92.55|11
1733040110000|2024-12-01 08:01:50|93.24|92.84|93.24|92.84|93.25|92.85|93.24|92.84|13
1733018530000|2024-12-01 02:02:10|92.94|92.54|93|92.6|93|92.6|92.94|92.54|11
1733018540000|2024-12-01 02:02:20|92.99|92.59|92.98|92.58|93.04|92.64|92.98|92.58|13
1733040120000|2024-12-01 08:02:00|93.23|92.83|93.22|92.82|93.23|92.83|93.2|92.8|18
1733018550000|2024-12-01 02:02:30|92.96|92.56|93|92.6|93|92.6|92.95|92.55|17
1733040130000|2024-12-01 08:02:10|93.21|92.81|93.23|92.83|93.23|92.83|93.21|92.81|4
1733018560000|2024-12-01 02:02:40|92.99|92.59|92.96|92.56|93|92.6|92.96|92.56|14
1733018570000|2024-12-01 02:02:50|92.95|92.55|92.98|92.58|92.99|92.59|92.93|92.53|11
1733040140000|2024-12-01 08:02:20|93.22|92.82|93.22|92.82|93.22|92.82|93.21|92.81|13
1733018580000|2024-12-01 02:03:00|92.97|92.57|92.94|92.54|92.99|92.59|92.93|92.53|15
1733040150000|2024-12-01 08:02:30|93.21|92.81|93.22|92.82|93.23|92.83|93.21|92.81|14
1733018590000|2024-12-01 02:03:10|92.93|92.53|92.85|92.45|92.93|92.53|92.85|92.45|10
1733018600000|2024-12-01 02:03:20|92.84|92.44|92.84|92.44|92.88|92.48|92.84|92.44|15
1733040160000|2024-12-01 08:02:40|93.21|92.81|93.22|92.82|93.22|92.82|93.21|92.81|4
1733018610000|2024-12-01 02:03:30|92.82|92.42|92.78|92.38|92.82|92.42|92.78|92.38|16
1733040170000|2024-12-01 08:02:50|93.21|92.81|93.21|92.81|93.21|92.81|93.21|92.81|1
1733018620000|2024-12-01 02:03:40|92.77|92.37|92.67|92.27|92.78|92.38|92.65|92.25|18
1733018630000|2024-12-01 02:03:50|92.69|92.29|92.74|92.34|92.78|92.38|92.69|92.29|9
1733040180000|2024-12-01 08:03:00|93.22|92.82|93.18|92.78|93.22|92.82|93.16|92.76|11
1733018640000|2024-12-01 02:04:00|92.73|92.33|92.72|92.32|92.73|92.33|92.69|92.29|15
1733040190000|2024-12-01 08:03:10|93.19|92.79|93.2|92.8|93.2|92.8|93.18|92.78|8
1733018650000|2024-12-01 02:04:10|92.7|92.3|92.73|92.33|92.73|92.33|92.67|92.27|14
1733018660000|2024-12-01 02:04:20|92.74|92.34|92.74|92.34|92.77|92.37|92.73|92.33|17
1733040200000|2024-12-01 08:03:20|93.21|92.81|93.2|92.8|93.21|92.81|93.2|92.8|4
1733018670000|2024-12-01 02:04:30|92.75|92.35|92.75|92.35|92.75|92.35|92.75|92.35|1
1733040210000|2024-12-01 08:03:30|93.21|92.81|93.2|92.8|93.24|92.84|93.2|92.8|6
1733018680000|2024-12-01 02:04:40|92.76|92.36|92.79|92.39|92.82|92.42|92.76|92.36|8
1733018690000|2024-12-01 02:04:50|92.78|92.38|92.86|92.46|92.86|92.46|92.78|92.38|12
1733040220000|2024-12-01 08:03:40|93.21|92.81|93.21|92.81|93.21|92.81|93.19|92.79|9
1733018700000|2024-12-01 02:05:00|92.87|92.47|92.85|92.45|92.89|92.49|92.85|92.45|18
1733040230000|2024-12-01 08:03:50|93.22|92.82|93.26|92.86|93.28|92.88|93.22|92.82|10
1733018710000|2024-12-01 02:05:10|92.83|92.43|92.74|92.34|92.83|92.43|92.74|92.34|11
1733018720000|2024-12-01 02:05:20|92.75|92.35|92.79|92.39|92.82|92.42|92.74|92.34|14
1733040240000|2024-12-01 08:04:00|93.28|92.88|93.28|92.88|93.29|92.89|93.28|92.88|3
1733018730000|2024-12-01 02:05:30|92.78|92.38|92.81|92.41|92.83|92.43|92.78|92.38|15
1733040250000|2024-12-01 08:04:10|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733018740000|2024-12-01 02:05:40|92.83|92.43|92.79|92.39|92.84|92.44|92.78|92.38|16
1733018750000|2024-12-01 02:05:50|92.78|92.38|92.77|92.37|92.85|92.45|92.77|92.37|20
1733040260000|2024-12-01 08:04:20|93.28|92.88|93.27|92.87|93.28|92.88|93.26|92.86|4
1733018760000|2024-12-01 02:06:00|92.76|92.36|92.75|92.35|92.78|92.38|92.73|92.33|18
1733018770000|2024-12-01 02:06:10|92.76|92.36|92.65|92.25|92.77|92.37|92.65|92.25|18
1733040270000|2024-12-01 08:04:30|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733018780000|2024-12-01 02:06:20|92.66|92.26|92.66|92.26|92.66|92.26|92.63|92.23|9
1733040280000|2024-12-01 08:04:40|93.27|92.87|93.27|92.87|93.27|92.87|93.26|92.86|3
1733018790000|2024-12-01 02:06:30|92.67|92.27|92.77|92.37|92.78|92.38|92.66|92.26|17
1733018800000|2024-12-01 02:06:40|92.76|92.36|92.71|92.31|92.79|92.39|92.71|92.31|20
1733040300000|2024-12-01 08:05:00|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733018810000|2024-12-01 02:06:50|92.72|92.32|92.74|92.34|92.78|92.38|92.72|92.32|19
1733018820000|2024-12-01 02:07:00|92.76|92.36|92.78|92.38|92.82|92.42|92.75|92.35|16
1733040310000|2024-12-01 08:05:10|93.27|92.87|93.3|92.9|93.31|92.91|93.27|92.87|6
1733018830000|2024-12-01 02:07:10|92.77|92.37|92.8|92.4|92.81|92.41|92.77|92.37|12
1733040320000|2024-12-01 08:05:20|93.29|92.89|93.31|92.91|93.31|92.91|93.28|92.88|5
1733018840000|2024-12-01 02:07:20|92.81|92.41|92.76|92.36|92.83|92.43|92.75|92.35|21
1733018850000|2024-12-01 02:07:30|92.77|92.37|92.76|92.36|92.78|92.38|92.75|92.35|14
1733040330000|2024-12-01 08:05:30|93.32|92.92|93.3|92.9|93.32|92.92|93.3|92.9|3
1733018860000|2024-12-01 02:07:40|92.75|92.35|92.74|92.34|92.76|92.36|92.74|92.34|6
1733018870000|2024-12-01 02:07:50|92.75|92.35|92.76|92.36|92.79|92.39|92.74|92.34|12
1733040340000|2024-12-01 08:05:40|93.29|92.89|93.28|92.88|93.29|92.89|93.27|92.87|4
1733018880000|2024-12-01 02:08:00|92.77|92.37|92.86|92.46|92.87|92.47|92.76|92.36|14
1733040350000|2024-12-01 08:05:50|93.27|92.87|93.29|92.89|93.29|92.89|93.27|92.87|2
1733018890000|2024-12-01 02:08:10|92.85|92.45|92.94|92.54|92.94|92.54|92.85|92.45|19
1733018900000|2024-12-01 02:08:20|92.93|92.53|92.89|92.49|92.96|92.56|92.88|92.48|21
1733040360000|2024-12-01 08:06:00|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733018910000|2024-12-01 02:08:30|92.9|92.5|92.86|92.46|92.92|92.52|92.86|92.46|16
1733040380000|2024-12-01 08:06:20|93.27|92.87|93.28|92.88|93.28|92.88|93.25|92.85|6
1733018920000|2024-12-01 02:08:40|92.85|92.45|92.88|92.48|92.88|92.48|92.82|92.42|16
1733018930000|2024-12-01 02:08:50|92.87|92.47|92.88|92.48|92.92|92.52|92.87|92.47|23
1733040400000|2024-12-01 08:06:40|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733018940000|2024-12-01 02:09:00|92.89|92.49|92.85|92.45|92.91|92.51|92.84|92.44|13
1733040410000|2024-12-01 08:06:50|93.27|92.87|93.27|92.87|93.27|92.87|93.26|92.86|3
1733018950000|2024-12-01 02:09:10|92.84|92.44|92.67|92.27|92.84|92.44|92.65|92.25|21
1733018960000|2024-12-01 02:09:20|92.66|92.26|92.71|92.31|92.71|92.31|92.65|92.25|14
1733040420000|2024-12-01 08:07:00|93.26|92.86|93.26|92.86|93.26|92.86|93.26|92.86|1
1733018970000|2024-12-01 02:09:30|92.73|92.33|92.82|92.42|92.85|92.45|92.72|92.32|13
1733018980000|2024-12-01 02:09:40|92.83|92.43|92.82|92.42|92.84|92.44|92.77|92.37|21
1733040430000|2024-12-01 08:07:10|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733018990000|2024-12-01 02:09:50|92.83|92.43|92.79|92.39|92.86|92.46|92.79|92.39|12
1733040440000|2024-12-01 08:07:20|93.27|92.87|93.26|92.86|93.27|92.87|93.26|92.86|2
1733019000000|2024-12-01 02:10:00|92.78|92.38|92.81|92.41|92.83|92.43|92.76|92.36|24
1733040450000|2024-12-01 08:07:30|93.27|92.87|93.27|92.87|93.29|92.89|93.27|92.87|5
1733019010000|2024-12-01 02:10:10|92.79|92.39|92.75|92.35|92.81|92.41|92.75|92.35|18
1733019020000|2024-12-01 02:10:20|92.74|92.34|92.66|92.26|92.74|92.34|92.65|92.25|15
1733040460000|2024-12-01 08:07:40|93.29|92.89|93.29|92.89|93.29|92.89|93.28|92.88|5
1733019030000|2024-12-01 02:10:30|92.65|92.25|92.72|92.32|92.72|92.32|92.65|92.25|11
1733040470000|2024-12-01 08:07:50|93.3|92.9|93.29|92.89|93.31|92.91|93.28|92.88|8
1733019040000|2024-12-01 02:10:40|92.77|92.37|93.13|92.73|93.13|92.73|92.76|92.36|32
1733019050000|2024-12-01 02:10:50|93.14|92.74|93.22|92.82|93.39|92.99|93.11|92.71|35
1733040480000|2024-12-01 08:08:00|93.27|92.87|93.28|92.88|93.29|92.89|93.27|92.87|4
1733019060000|2024-12-01 02:11:00|93.28|92.88|93.24|92.84|93.37|92.97|93.15|92.75|31
1733019070000|2024-12-01 02:11:10|93.26|92.86|93.26|92.86|93.35|92.95|93.22|92.82|27
1733040490000|2024-12-01 08:08:10|93.29|92.89|93.41|93.01|93.41|93.01|93.29|92.89|9
1733019080000|2024-12-01 02:11:20|93.25|92.85|93.19|92.79|93.34|92.94|93.18|92.78|26
1733040500000|2024-12-01 08:08:20|93.4|93|93.4|93|93.4|93|93.4|93|1
1733019090000|2024-12-01 02:11:30|93.17|92.77|93.06|92.66|93.17|92.77|93.06|92.66|26
1733019100000|2024-12-01 02:11:40|93.08|92.68|93.03|92.63|93.08|92.68|92.96|92.56|21
1733040510000|2024-12-01 08:08:30|93.41|93.01|93.36|92.96|93.41|93.01|93.36|92.96|7
1733019110000|2024-12-01 02:11:50|93.05|92.65|93.08|92.68|93.08|92.68|93.03|92.63|14
1733019120000|2024-12-01 02:12:00|93.1|92.7|93.03|92.63|93.15|92.75|92.99|92.59|27
1733040520000|2024-12-01 08:08:40|93.35|92.95|93.29|92.89|93.35|92.95|93.27|92.87|11
1733019130000|2024-12-01 02:12:10|93.04|92.64|92.86|92.46|93.07|92.67|92.86|92.46|21
1733040530000|2024-12-01 08:08:50|93.31|92.91|93.34|92.94|93.36|92.96|93.31|92.91|6
1733019140000|2024-12-01 02:12:20|92.87|92.47|92.88|92.48|92.93|92.53|92.86|92.46|22
1733019150000|2024-12-01 02:12:30|92.87|92.47|92.86|92.46|92.88|92.48|92.8|92.4|22
1733040540000|2024-12-01 08:09:00|93.33|92.93|93.38|92.98|93.38|92.98|93.33|92.93|10
1733019160000|2024-12-01 02:12:40|92.85|92.45|92.69|92.29|92.88|92.48|92.69|92.29|21
1733040550000|2024-12-01 08:09:10|93.37|92.97|93.36|92.96|93.38|92.98|93.35|92.95|14
1733019170000|2024-12-01 02:12:50|92.7|92.3|92.68|92.28|92.7|92.3|92.63|92.23|16
1733019180000|2024-12-01 02:13:00|92.67|92.27|92.72|92.32|92.72|92.32|92.62|92.22|18
1733040560000|2024-12-01 08:09:20|93.35|92.95|93.3|92.9|93.36|92.96|93.3|92.9|10
1733019190000|2024-12-01 02:13:10|92.74|92.34|92.74|92.34|92.82|92.42|92.74|92.34|21
1733019200000|2024-12-01 02:13:20|92.73|92.33|92.58|92.18|92.73|92.33|92.48|92.08|24
1733040570000|2024-12-01 08:09:30|93.29|92.89|93.29|92.89|93.31|92.91|93.29|92.89|4
1733019210000|2024-12-01 02:13:30|92.57|92.17|92.56|92.16|92.65|92.25|92.56|92.16|22
1733040580000|2024-12-01 08:09:40|93.3|92.9|93.27|92.87|93.3|92.9|93.27|92.87|6
1733019220000|2024-12-01 02:13:40|92.57|92.17|92.62|92.22|92.64|92.24|92.57|92.17|22
1733019230000|2024-12-01 02:13:50|92.63|92.23|92.82|92.42|92.82|92.42|92.62|92.22|25
1733040590000|2024-12-01 08:09:50|93.26|92.86|93.29|92.89|93.29|92.89|93.26|92.86|4
1733019240000|2024-12-01 02:14:00|92.83|92.43|92.79|92.39|92.85|92.45|92.78|92.38|23
1733019250000|2024-12-01 02:14:10|92.8|92.4|92.71|92.31|92.8|92.4|92.7|92.3|22
1733040600000|2024-12-01 08:10:00|93.28|92.88|93.31|92.91|93.31|92.91|93.28|92.88|4
1733019260000|2024-12-01 02:14:20|92.69|92.29|92.75|92.35|92.79|92.39|92.69|92.29|17
1733019270000|2024-12-01 02:14:30|92.76|92.36|92.67|92.27|92.78|92.38|92.66|92.26|18
1733040610000|2024-12-01 08:10:10|93.32|92.92|93.33|92.93|93.35|92.95|93.32|92.92|9
1733019280000|2024-12-01 02:14:40|92.66|92.26|92.64|92.24|92.68|92.28|92.62|92.22|27
1733040620000|2024-12-01 08:10:20|93.34|92.94|93.39|92.99|93.39|92.99|93.34|92.94|11
1733019290000|2024-12-01 02:14:50|92.63|92.23|92.63|92.23|92.64|92.24|92.57|92.17|16
1733019300000|2024-12-01 02:15:00|92.62|92.22|92.64|92.24|92.65|92.25|92.52|92.12|24
1733040630000|2024-12-01 08:10:30|93.4|93|93.37|92.97|93.41|93.01|93.37|92.97|8
1733019310000|2024-12-01 02:15:10|92.67|92.27|92.6|92.2|92.67|92.27|92.56|92.16|23
1733040640000|2024-12-01 08:10:40|93.38|92.98|93.39|92.99|93.39|92.99|93.38|92.98|2
1733019320000|2024-12-01 02:15:20|92.61|92.21|92.57|92.17|92.61|92.21|92.53|92.13|24
1733019330000|2024-12-01 02:15:30|92.6|92.2|92.62|92.22|92.63|92.23|92.59|92.19|20
1733040650000|2024-12-01 08:10:50|93.42|93.02|93.44|93.04|93.45|93.05|93.42|93.02|5
1733019340000|2024-12-01 02:15:40|92.63|92.23|92.61|92.21|92.67|92.27|92.59|92.19|16
1733040660000|2024-12-01 08:11:00|93.45|93.05|93.41|93.01|93.45|93.05|93.4|93|13
1733019350000|2024-12-01 02:15:50|92.62|92.22|92.67|92.27|92.67|92.27|92.62|92.22|24
1733019360000|2024-12-01 02:16:00|92.66|92.26|92.54|92.14|92.66|92.26|92.45|92.05|28
1733040670000|2024-12-01 08:11:10|93.4|93|93.4|93|93.41|93.01|93.4|93|13
1733019370000|2024-12-01 02:16:10|92.58|92.18|92.47|92.07|92.58|92.18|92.47|92.07|21
1733019380000|2024-12-01 02:16:20|92.46|92.06|92.35|91.95|92.46|92.06|92.3|91.9|23
1733040680000|2024-12-01 08:11:20|93.41|93.01|93.45|93.05|93.45|93.05|93.41|93.01|5
1733019390000|2024-12-01 02:16:30|92.33|91.93|92.37|91.97|92.39|91.99|92.33|91.93|21
1733040690000|2024-12-01 08:11:30|93.46|93.06|93.44|93.04|93.46|93.06|93.44|93.04|5
1733019400000|2024-12-01 02:16:40|92.36|91.96|92.4|92|92.46|92.06|92.36|91.96|24
1733019410000|2024-12-01 02:16:50|92.39|91.99|92.41|92.01|92.44|92.04|92.39|91.99|17
1733040700000|2024-12-01 08:11:40|93.43|93.03|93.44|93.04|93.44|93.04|93.43|93.03|2
1733019420000|2024-12-01 02:17:00|92.42|92.02|92.42|92.02|92.47|92.07|92.39|91.99|22
1733040710000|2024-12-01 08:11:50|93.43|93.03|93.43|93.03|93.44|93.04|93.43|93.03|15
1733019430000|2024-12-01 02:17:10|92.43|92.03|92.32|91.92|92.44|92.04|92.32|91.92|15
1733019440000|2024-12-01 02:17:20|92.31|91.91|92.31|91.91|92.31|91.91|92.25|91.85|13
1733040720000|2024-12-01 08:12:00|93.44|93.04|93.48|93.08|93.48|93.08|93.43|93.03|11
1733019450000|2024-12-01 02:17:30|92.35|91.95|92.38|91.98|92.38|91.98|92.35|91.95|8
1733040730000|2024-12-01 08:12:10|93.49|93.09|93.51|93.11|93.51|93.11|93.49|93.09|4
1733019460000|2024-12-01 02:17:40|92.37|91.97|92.41|92.01|92.41|92.01|92.37|91.97|11
1733019470000|2024-12-01 02:17:50|92.4|92|92.32|91.92|92.4|92|92.29|91.89|22
1733040740000|2024-12-01 08:12:20|93.53|93.13|93.49|93.09|93.54|93.14|93.48|93.08|7
1733019480000|2024-12-01 02:18:00|92.3|91.9|92.28|91.88|92.33|91.93|92.27|91.87|24
1733019490000|2024-12-01 02:18:10|92.26|91.86|92.18|91.78|92.27|91.87|92.17|91.77|21
1733040750000|2024-12-01 08:12:30|93.48|93.08|93.52|93.12|93.54|93.14|93.48|93.08|7
1733019500000|2024-12-01 02:18:20|92.19|91.79|92.25|91.85|92.26|91.86|92.19|91.79|17
1733040760000|2024-12-01 08:12:40|93.5|93.1|93.51|93.11|93.51|93.11|93.49|93.09|4
1733019510000|2024-12-01 02:18:30|92.24|91.84|92.31|91.91|92.31|91.91|92.2|91.8|16
1733019520000|2024-12-01 02:18:40|92.3|91.9|92.39|91.99|92.39|91.99|92.29|91.89|17
1733040770000|2024-12-01 08:12:50|93.52|93.12|93.53|93.13|93.53|93.13|93.52|93.12|2
1733019530000|2024-12-01 02:18:50|92.4|92|92.45|92.05|92.46|92.06|92.38|91.98|15
1733040780000|2024-12-01 08:13:00|93.54|93.14|93.57|93.17|93.57|93.17|93.54|93.14|8
1733019540000|2024-12-01 02:19:00|92.47|92.07|92.48|92.08|92.49|92.09|92.45|92.05|16
1733019550000|2024-12-01 02:19:10|92.49|92.09|92.59|92.19|92.59|92.19|92.49|92.09|15
1733040790000|2024-12-01 08:13:10|93.56|93.16|93.53|93.13|93.56|93.16|93.53|93.13|3
1733019560000|2024-12-01 02:19:20|92.6|92.2|92.66|92.26|92.66|92.26|92.59|92.19|18
1733040800000|2024-12-01 08:13:20|93.55|93.15|93.55|93.15|93.57|93.17|93.55|93.15|5
1733019570000|2024-12-01 02:19:30|92.67|92.27|92.67|92.27|92.68|92.28|92.64|92.24|16
1733019580000|2024-12-01 02:19:40|92.68|92.28|92.68|92.28|92.7|92.3|92.67|92.27|9
1733040810000|2024-12-01 08:13:30|93.56|93.16|93.6|93.2|93.6|93.2|93.56|93.16|8
1733019590000|2024-12-01 02:19:50|92.67|92.27|92.66|92.26|92.7|92.3|92.66|92.26|16
1733040820000|2024-12-01 08:13:40|93.61|93.21|93.61|93.21|93.61|93.21|93.6|93.2|3
1733019600000|2024-12-01 02:20:00|92.67|92.27|92.59|92.19|92.68|92.28|92.59|92.19|15
1733019610000|2024-12-01 02:20:10|92.58|92.18|92.58|92.18|92.6|92.2|92.57|92.17|16
1733040830000|2024-12-01 08:13:50|93.64|93.24|93.65|93.25|93.65|93.25|93.64|93.24|2
1733019620000|2024-12-01 02:20:20|92.59|92.19|92.62|92.22|92.69|92.29|92.59|92.19|22
1733040840000|2024-12-01 08:14:00|93.64|93.24|93.64|93.24|93.65|93.25|93.64|93.24|7
1733019630000|2024-12-01 02:20:30|92.61|92.21|92.58|92.18|92.64|92.24|92.57|92.17|21
1733019640000|2024-12-01 02:20:40|92.59|92.19|92.59|92.19|92.6|92.2|92.58|92.18|19
1733040850000|2024-12-01 08:14:10|93.63|93.23|93.62|93.22|93.63|93.23|93.62|93.22|2
1733019650000|2024-12-01 02:20:50|92.6|92.2|92.57|92.17|92.61|92.21|92.56|92.16|19
1733019660000|2024-12-01 02:21:00|92.58|92.18|92.56|92.16|92.59|92.19|92.51|92.11|29
1733040860000|2024-12-01 08:14:20|93.59|93.19|93.56|93.16|93.59|93.19|93.56|93.16|6
1733019670000|2024-12-01 02:21:10|92.55|92.15|92.58|92.18|92.58|92.18|92.52|92.12|15
1733040870000|2024-12-01 08:14:30|93.57|93.17|93.57|93.17|93.57|93.17|93.56|93.16|13
1733019680000|2024-12-01 02:21:20|92.59|92.19|92.62|92.22|92.69|92.29|92.59|92.19|21
1733019690000|2024-12-01 02:21:30|92.63|92.23|92.62|92.22|92.64|92.24|92.58|92.18|20
1733040880000|2024-12-01 08:14:40|93.56|93.16|93.53|93.13|93.56|93.16|93.53|93.13|9
1733019700000|2024-12-01 02:21:40|92.63|92.23|92.56|92.16|92.65|92.25|92.56|92.16|21
1733040890000|2024-12-01 08:14:50|93.54|93.14|93.53|93.13|93.54|93.14|93.53|93.13|2
1733019710000|2024-12-01 02:21:50|92.57|92.17|92.65|92.25|92.65|92.25|92.57|92.17|15
1733019720000|2024-12-01 02:22:00|92.66|92.26|92.68|92.28|92.68|92.28|92.59|92.19|17
1733040900000|2024-12-01 08:15:00|93.54|93.14|93.54|93.14|93.56|93.16|93.53|93.13|7
1733019730000|2024-12-01 02:22:10|92.67|92.27|92.66|92.26|92.69|92.29|92.66|92.26|10
1733019740000|2024-12-01 02:22:20|92.65|92.25|92.66|92.26|92.66|92.26|92.59|92.19|16
1733040910000|2024-12-01 08:15:10|93.55|93.15|93.55|93.15|93.56|93.16|93.53|93.13|12
1733019750000|2024-12-01 02:22:30|92.69|92.29|92.66|92.26|92.69|92.29|92.65|92.25|20
1733019760000|2024-12-01 02:22:40|92.65|92.25|92.65|92.25|92.66|92.26|92.62|92.22|17
1733040920000|2024-12-01 08:15:20|93.57|93.17|93.61|93.21|93.61|93.21|93.56|93.16|11
1733019770000|2024-12-01 02:22:50|92.62|92.22|92.6|92.2|92.62|92.22|92.58|92.18|24
1733040930000|2024-12-01 08:15:30|93.6|93.2|93.57|93.17|93.61|93.21|93.56|93.16|8
1733019780000|2024-12-01 02:23:00|92.61|92.21|92.55|92.15|92.61|92.21|92.51|92.11|24
1733019790000|2024-12-01 02:23:10|92.53|92.13|92.51|92.11|92.55|92.15|92.51|92.11|9
1733040940000|2024-12-01 08:15:40|93.58|93.18|93.6|93.2|93.6|93.2|93.58|93.18|3
1733019800000|2024-12-01 02:23:20|92.5|92.1|92.43|92.03|92.5|92.1|92.41|92.01|12
1733019810000|2024-12-01 02:23:30|92.42|92.02|92.49|92.09|92.51|92.11|92.42|92.02|26
1733040950000|2024-12-01 08:15:50|93.61|93.21|93.61|93.21|93.62|93.22|93.61|93.21|3
1733019820000|2024-12-01 02:23:40|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|16
1733019830000|2024-12-01 02:23:50|92.48|92.08|92.42|92.02|92.49|92.09|92.42|92.02|18
1733040960000|2024-12-01 08:16:00|93.62|93.22|93.61|93.21|93.62|93.22|93.61|93.21|2
1733019840000|2024-12-01 02:24:00|92.41|92.01|92.33|91.93|92.42|92.02|92.32|91.92|17
1733040970000|2024-12-01 08:16:10|93.59|93.19|93.6|93.2|93.6|93.2|93.57|93.17|6
1733019850000|2024-12-01 02:24:10|92.32|91.92|92.45|92.05|92.46|92.06|92.32|91.92|18
1733019860000|2024-12-01 02:24:20|92.46|92.06|92.48|92.08|92.49|92.09|92.44|92.04|18
1733040980000|2024-12-01 08:16:20|93.59|93.19|93.59|93.19|93.6|93.2|93.59|93.19|5
1733019870000|2024-12-01 02:24:30|92.49|92.09|92.43|92.03|92.49|92.09|92.42|92.02|13
1733019880000|2024-12-01 02:24:40|92.42|92.02|92.42|92.02|92.47|92.07|92.41|92.01|11
1733040990000|2024-12-01 08:16:30|93.6|93.2|93.57|93.17|93.6|93.2|93.57|93.17|4
1733019890000|2024-12-01 02:24:50|92.43|92.03|92.45|92.05|92.47|92.07|92.42|92.02|22
1733041000000|2024-12-01 08:16:40|93.58|93.18|93.55|93.15|93.59|93.19|93.52|93.12|11
1733019900000|2024-12-01 02:25:00|92.46|92.06|92.47|92.07|92.49|92.09|92.42|92.02|22
1733019910000|2024-12-01 02:25:10|92.49|92.09|92.55|92.15|92.57|92.17|92.49|92.09|19
1733041010000|2024-12-01 08:16:50|93.56|93.16|93.52|93.12|93.56|93.16|93.51|93.11|9
1733019920000|2024-12-01 02:25:20|92.56|92.16|92.58|92.18|92.58|92.18|92.52|92.12|20
1733041020000|2024-12-01 08:17:00|93.53|93.13|93.54|93.14|93.56|93.16|93.53|93.13|6
1733019930000|2024-12-01 02:25:30|92.57|92.17|92.59|92.19|92.62|92.22|92.57|92.17|18
1733019940000|2024-12-01 02:25:40|92.58|92.18|92.67|92.27|92.67|92.27|92.58|92.18|12
1733041030000|2024-12-01 08:17:10|93.53|93.13|93.5|93.1|93.53|93.13|93.5|93.1|4
1733019950000|2024-12-01 02:25:50|92.66|92.26|92.65|92.25|92.67|92.27|92.61|92.21|14
1733019960000|2024-12-01 02:26:00|92.66|92.26|92.68|92.28|92.68|92.28|92.66|92.26|14
1733041040000|2024-12-01 08:17:20|93.51|93.11|93.54|93.14|93.54|93.14|93.51|93.11|5
1733019970000|2024-12-01 02:26:10|92.67|92.27|92.7|92.3|92.71|92.31|92.65|92.25|20
1733041050000|2024-12-01 08:17:30|93.53|93.13|93.55|93.15|93.55|93.15|93.53|93.13|3
1733019980000|2024-12-01 02:26:20|92.71|92.31|92.69|92.29|92.75|92.35|92.68|92.28|16
1733019990000|2024-12-01 02:26:30|92.7|92.3|92.72|92.32|92.77|92.37|92.7|92.3|10
1733041060000|2024-12-01 08:17:40|93.56|93.16|93.49|93.09|93.56|93.16|93.49|93.09|4
1733020000000|2024-12-01 02:26:40|92.71|92.31|92.75|92.35|92.75|92.35|92.69|92.29|15
1733041070000|2024-12-01 08:17:50|93.48|93.08|93.48|93.08|93.49|93.09|93.47|93.07|7
1733020010000|2024-12-01 02:26:50|92.72|92.32|92.71|92.31|92.73|92.33|92.7|92.3|18
1733020020000|2024-12-01 02:27:00|92.7|92.3|92.7|92.3|92.72|92.32|92.66|92.26|18
1733041080000|2024-12-01 08:18:00|93.49|93.09|93.53|93.13|93.54|93.14|93.49|93.09|7
1733020030000|2024-12-01 02:27:10|92.69|92.29|92.6|92.2|92.69|92.29|92.59|92.19|18
1733041090000|2024-12-01 08:18:10|93.52|93.12|93.52|93.12|93.53|93.13|93.51|93.11|8
1733020040000|2024-12-01 02:27:20|92.59|92.19|92.6|92.2|92.63|92.23|92.59|92.19|10
1733020050000|2024-12-01 02:27:30|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|14
1733041100000|2024-12-01 08:18:20|93.51|93.11|93.53|93.13|93.55|93.15|93.5|93.1|16
1733020060000|2024-12-01 02:27:40|92.59|92.19|92.6|92.2|92.61|92.21|92.59|92.19|21
1733020070000|2024-12-01 02:27:50|92.61|92.21|92.6|92.2|92.61|92.21|92.59|92.19|12
1733041110000|2024-12-01 08:18:30|93.54|93.14|93.55|93.15|93.56|93.16|93.54|93.14|8
1733020080000|2024-12-01 02:28:00|92.59|92.19|92.67|92.27|92.67|92.27|92.59|92.19|13
1733041120000|2024-12-01 08:18:40|93.56|93.16|93.56|93.16|93.57|93.17|93.56|93.16|5
1733020090000|2024-12-01 02:28:10|92.66|92.26|92.66|92.26|92.68|92.28|92.66|92.26|13
1733020100000|2024-12-01 02:28:20|92.67|92.27|92.64|92.24|92.67|92.27|92.58|92.18|23
1733041130000|2024-12-01 08:18:50|93.57|93.17|93.56|93.16|93.57|93.17|93.56|93.16|4
1733020110000|2024-12-01 02:28:30|92.65|92.25|92.62|92.22|92.65|92.25|92.62|92.22|3
1733041140000|2024-12-01 08:19:00|93.55|93.15|93.56|93.16|93.56|93.16|93.54|93.14|4
1733020120000|2024-12-01 02:28:40|92.6|92.2|92.62|92.22|92.63|92.23|92.57|92.17|17
1733020130000|2024-12-01 02:28:50|92.63|92.23|92.58|92.18|92.65|92.25|92.57|92.17|21
1733041150000|2024-12-01 08:19:10|93.57|93.17|93.55|93.15|93.58|93.18|93.55|93.15|10
1733020140000|2024-12-01 02:29:00|92.57|92.17|92.6|92.2|92.62|92.22|92.57|92.17|10
1733041160000|2024-12-01 08:19:20|93.56|93.16|93.55|93.15|93.56|93.16|93.55|93.15|4
1733020150000|2024-12-01 02:29:10|92.58|92.18|92.57|92.17|92.59|92.19|92.57|92.17|8
1733020160000|2024-12-01 02:29:20|92.58|92.18|92.66|92.26|92.66|92.26|92.57|92.17|14
1733041170000|2024-12-01 08:19:30|93.57|93.17|93.58|93.18|93.58|93.18|93.54|93.14|8
1733020170000|2024-12-01 02:29:30|92.67|92.27|92.67|92.27|92.67|92.27|92.64|92.24|10
1733020180000|2024-12-01 02:29:40|92.66|92.26|92.61|92.21|92.67|92.27|92.61|92.21|7
1733041180000|2024-12-01 08:19:40|93.59|93.19|93.62|93.22|93.65|93.25|93.59|93.19|8
1733020190000|2024-12-01 02:29:50|92.65|92.25|92.65|92.25|92.66|92.26|92.64|92.24|9
1733041190000|2024-12-01 08:19:50|93.61|93.21|93.67|93.27|93.68|93.28|93.61|93.21|12
1733020200000|2024-12-01 02:30:00|92.66|92.26|92.58|92.18|92.66|92.26|92.57|92.17|21
1733020210000|2024-12-01 02:30:10|92.6|92.2|92.59|92.19|92.65|92.25|92.59|92.19|14
1733041200000|2024-12-01 08:20:00|93.66|93.26|93.67|93.27|93.67|93.27|93.66|93.26|2
1733020220000|2024-12-01 02:30:20|92.58|92.18|92.51|92.11|92.58|92.18|92.5|92.1|7
1733020230000|2024-12-01 02:30:30|92.5|92.1|92.44|92.04|92.5|92.1|92.42|92.02|23
1733041210000|2024-12-01 08:20:10|93.66|93.26|93.67|93.27|93.67|93.27|93.66|93.26|2
1733020240000|2024-12-01 02:30:40|92.43|92.03|92.32|91.92|92.44|92.04|92.32|91.92|16
1733041220000|2024-12-01 08:20:20|93.68|93.28|93.7|93.3|93.7|93.3|93.68|93.28|7
1733020250000|2024-12-01 02:30:50|92.33|91.93|92.3|91.9|92.38|91.98|92.28|91.88|20
1733041230000|2024-12-01 08:20:30|93.76|93.36|93.71|93.31|93.76|93.36|93.71|93.31|3
1733020260000|2024-12-01 02:31:00|92.35|91.95|92.26|91.86|92.36|91.96|92.25|91.85|21
1733020270000|2024-12-01 02:31:10|92.28|91.88|92.27|91.87|92.29|91.89|92.25|91.85|14
1733041250000|2024-12-01 08:20:50|93.7|93.3|93.83|93.43|93.83|93.43|93.7|93.3|8
1733020280000|2024-12-01 02:31:20|92.26|91.86|92.32|91.92|92.33|91.93|92.26|91.86|17
1733041260000|2024-12-01 08:21:00|93.84|93.44|93.79|93.39|93.84|93.44|93.79|93.39|8
1733020290000|2024-12-01 02:31:30|92.3|91.9|92.3|91.9|92.32|91.92|92.28|91.88|13
1733020300000|2024-12-01 02:31:40|92.31|91.91|92.31|91.91|92.33|91.93|92.3|91.9|16
1733041270000|2024-12-01 08:21:10|93.8|93.4|93.78|93.38|93.8|93.4|93.78|93.38|3
1733020310000|2024-12-01 02:31:50|92.3|91.9|92.3|91.9|92.36|91.96|92.29|91.89|18
1733020320000|2024-12-01 02:32:00|92.31|91.91|92.29|91.89|92.31|91.91|92.28|91.88|10
1733041280000|2024-12-01 08:21:20|93.76|93.36|93.76|93.36|93.77|93.37|93.76|93.36|7
1733020330000|2024-12-01 02:32:10|92.31|91.91|92.27|91.87|92.31|91.91|92.27|91.87|16
1733041290000|2024-12-01 08:21:30|93.77|93.37|93.78|93.38|93.78|93.38|93.77|93.37|6
1733020340000|2024-12-01 02:32:20|92.3|91.9|92.29|91.89|92.31|91.91|92.28|91.88|20
1733041310000|2024-12-01 08:21:50|93.77|93.37|93.7|93.3|93.77|93.37|93.69|93.29|13
1733020350000|2024-12-01 02:32:30|92.28|91.88|92.29|91.89|92.31|91.91|92.27|91.87|12
1733041320000|2024-12-01 08:22:00|93.71|93.31|93.74|93.34|93.75|93.35|93.71|93.31|6
1733020360000|2024-12-01 02:32:40|92.28|91.88|92.27|91.87|92.29|91.89|92.26|91.86|16
1733020370000|2024-12-01 02:32:50|92.28|91.88|92.3|91.9|92.3|91.9|92.28|91.88|15
1733041330000|2024-12-01 08:22:10|93.73|93.33|93.71|93.31|93.73|93.33|93.7|93.3|6
1733020380000|2024-12-01 02:33:00|92.29|91.89|92.28|91.88|92.32|91.92|92.28|91.88|11
1733041350000|2024-12-01 08:22:30|93.72|93.32|93.71|93.31|93.74|93.34|93.71|93.31|11
1733020390000|2024-12-01 02:33:10|92.3|91.9|92.27|91.87|92.3|91.9|92.27|91.87|13
1733041360000|2024-12-01 08:22:40|93.72|93.32|93.76|93.36|93.76|93.36|93.71|93.31|6
1733020400000|2024-12-01 02:33:20|92.26|91.86|92.22|91.82|92.26|91.86|92.21|91.81|22
1733020410000|2024-12-01 02:33:30|92.21|91.81|92.19|91.79|92.23|91.83|92.19|91.79|16
1733041370000|2024-12-01 08:22:50|93.74|93.34|93.76|93.36|93.76|93.36|93.74|93.34|10
1733020420000|2024-12-01 02:33:40|92.2|91.8|92.19|91.79|92.21|91.81|92.16|91.76|11
1733041380000|2024-12-01 08:23:00|93.78|93.38|93.74|93.34|93.79|93.39|93.74|93.34|6
1733020430000|2024-12-01 02:33:50|92.18|91.78|92.12|91.72|92.18|91.78|92.1|91.7|12
1733020440000|2024-12-01 02:34:00|92.16|91.76|92.07|91.67|92.16|91.76|92.07|91.67|20
1733041390000|2024-12-01 08:23:10|93.75|93.35|93.76|93.36|93.77|93.37|93.74|93.34|13
1733020450000|2024-12-01 02:34:10|92.08|91.68|92.08|91.68|92.11|91.71|92.07|91.67|22
1733041400000|2024-12-01 08:23:20|93.75|93.35|93.76|93.36|93.76|93.36|93.75|93.35|12
1733020460000|2024-12-01 02:34:20|92.07|91.67|92.08|91.68|92.11|91.71|92.07|91.67|15
1733020470000|2024-12-01 02:34:30|92.09|91.69|92.12|91.72|92.12|91.72|92.07|91.67|15
1733041410000|2024-12-01 08:23:30|93.75|93.35|93.74|93.34|93.75|93.35|93.73|93.33|4
1733020480000|2024-12-01 02:34:40|92.13|91.73|92.15|91.75|92.18|91.78|92.13|91.73|15
1733020490000|2024-12-01 02:34:50|92.16|91.76|92.11|91.71|92.17|91.77|92.1|91.7|17
1733041420000|2024-12-01 08:23:40|93.73|93.33|93.73|93.33|93.73|93.33|93.72|93.32|3
1733020500000|2024-12-01 02:35:00|92.1|91.7|92.1|91.7|92.12|91.72|92.08|91.68|12
1733041430000|2024-12-01 08:23:50|93.72|93.32|93.72|93.32|93.72|93.32|93.7|93.3|3
1733020510000|2024-12-01 02:35:10|92.09|91.69|92.02|91.62|92.1|91.7|92.01|91.61|19
1733041450000|2024-12-01 08:24:10|93.71|93.31|93.68|93.28|93.71|93.31|93.67|93.27|5
1733020520000|2024-12-01 02:35:20|92.03|91.63|92.07|91.67|92.1|91.7|92.02|91.62|19
1733020530000|2024-12-01 02:35:30|92.05|91.65|92.09|91.69|92.1|91.7|92.05|91.65|8
1733041460000|2024-12-01 08:24:20|93.66|93.26|93.67|93.27|93.68|93.28|93.66|93.26|6
1733020540000|2024-12-01 02:35:40|92.1|91.7|92.1|91.7|92.12|91.72|92.09|91.69|18
1733041470000|2024-12-01 08:24:30|93.66|93.26|93.69|93.29|93.69|93.29|93.66|93.26|3
1733020550000|2024-12-01 02:35:50|92.11|91.71|92.09|91.69|92.12|91.72|92.07|91.67|21
1733020560000|2024-12-01 02:36:00|92.08|91.68|92.07|91.67|92.12|91.72|92.06|91.66|21
1733041490000|2024-12-01 08:24:50|93.7|93.3|93.76|93.36|93.76|93.36|93.7|93.3|6
1733020570000|2024-12-01 02:36:10|92.06|91.66|91.99|91.59|92.06|91.66|91.98|91.58|19
1733020580000|2024-12-01 02:36:20|92|91.6|91.94|91.54|92|91.6|91.92|91.52|12
1733041500000|2024-12-01 08:25:00|93.75|93.35|93.74|93.34|93.76|93.36|93.74|93.34|8
1733020590000|2024-12-01 02:36:30|91.91|91.51|91.9|91.5|91.91|91.51|91.88|91.48|20
1733020600000|2024-12-01 02:36:40|91.89|91.49|91.87|91.47|91.91|91.51|91.86|91.46|16
1733041510000|2024-12-01 08:25:10|93.73|93.33|93.74|93.34|93.74|93.34|93.71|93.31|7
1733020610000|2024-12-01 02:36:50|91.9|91.5|91.74|91.34|91.9|91.5|91.74|91.34|19
1733041520000|2024-12-01 08:25:20|93.75|93.35|93.77|93.37|93.77|93.37|93.73|93.33|5
1733020620000|2024-12-01 02:37:00|91.75|91.35|91.67|91.27|91.78|91.38|91.66|91.26|24
1733020630000|2024-12-01 02:37:10|91.66|91.26|91.62|91.22|91.67|91.27|91.61|91.21|11
1733041530000|2024-12-01 08:25:30|93.76|93.36|93.74|93.34|93.76|93.36|93.73|93.33|5
1733020640000|2024-12-01 02:37:20|91.63|91.23|91.57|91.17|91.63|91.23|91.56|91.16|14
1733020650000|2024-12-01 02:37:30|91.58|91.18|91.57|91.17|91.59|91.19|91.56|91.16|22
1733041540000|2024-12-01 08:25:40|93.73|93.33|93.74|93.34|93.75|93.35|93.71|93.31|10
1733020660000|2024-12-01 02:37:40|91.56|91.16|91.51|91.11|91.57|91.17|91.51|91.11|12
1733041550000|2024-12-01 08:25:50|93.73|93.33|93.75|93.35|93.76|93.36|93.73|93.33|10
1733020670000|2024-12-01 02:37:50|91.45|91.05|91.42|91.02|91.46|91.06|91.41|91.01|20
1733020680000|2024-12-01 02:38:00|91.43|91.03|91.4|91|91.48|91.08|91.39|90.99|21
1733041560000|2024-12-01 08:26:00|93.76|93.36|93.74|93.34|93.76|93.36|93.73|93.33|7
1733020690000|2024-12-01 02:38:10|91.42|91.02|91.53|91.13|91.53|91.13|91.41|91.01|11
1733041570000|2024-12-01 08:26:10|93.71|93.31|93.65|93.25|93.72|93.32|93.65|93.25|15
1733020700000|2024-12-01 02:38:20|91.54|91.14|91.61|91.21|91.63|91.23|91.54|91.14|19
1733020710000|2024-12-01 02:38:30|91.6|91.2|91.55|91.15|91.6|91.2|91.52|91.12|21
1733041580000|2024-12-01 08:26:20|93.66|93.26|93.77|93.37|93.77|93.37|93.65|93.25|16
1733020720000|2024-12-01 02:38:40|91.56|91.16|91.49|91.09|91.56|91.16|91.48|91.08|13
1733020730000|2024-12-01 02:38:50|91.48|91.08|91.46|91.06|91.51|91.11|91.45|91.05|16
1733041590000|2024-12-01 08:26:30|93.78|93.38|93.8|93.4|93.87|93.47|93.77|93.37|27
1733020740000|2024-12-01 02:39:00|91.45|91.05|91.58|91.18|91.58|91.18|91.45|91.05|19
1733041600000|2024-12-01 08:26:40|93.81|93.41|93.8|93.4|93.81|93.41|93.77|93.37|20
1733020750000|2024-12-01 02:39:10|91.59|91.19|91.54|91.14|91.64|91.24|91.54|91.14|22
1733020760000|2024-12-01 02:39:20|91.55|91.15|91.58|91.18|91.59|91.19|91.54|91.14|12
1733041610000|2024-12-01 08:26:50|93.81|93.41|93.89|93.49|93.89|93.49|93.81|93.41|10
1733020770000|2024-12-01 02:39:30|91.59|91.19|91.49|91.09|91.59|91.19|91.49|91.09|16
1733041620000|2024-12-01 08:27:00|93.88|93.48|93.86|93.46|93.89|93.49|93.84|93.44|10
1733020780000|2024-12-01 02:39:40|91.5|91.1|91.47|91.07|91.5|91.1|91.46|91.06|10
1733020790000|2024-12-01 02:39:50|91.48|91.08|91.59|91.19|91.59|91.19|91.47|91.07|15
1733041630000|2024-12-01 08:27:10|93.85|93.45|93.86|93.46|93.86|93.46|93.8|93.4|14
1733020800000|2024-12-01 02:40:00|91.58|91.18|91.49|91.09|91.6|91.2|91.49|91.09|16
1733041640000|2024-12-01 08:27:20|93.87|93.47|93.89|93.49|93.91|93.51|93.84|93.44|21
1733020810000|2024-12-01 02:40:10|91.5|91.1|91.49|91.09|91.53|91.13|91.49|91.09|10
1733020820000|2024-12-01 02:40:20|91.48|91.08|91.5|91.1|91.54|91.14|91.48|91.08|9
1733041650000|2024-12-01 08:27:30|93.88|93.48|93.91|93.51|93.91|93.51|93.88|93.48|12
1733020830000|2024-12-01 02:40:30|91.51|91.11|91.46|91.06|91.51|91.11|91.46|91.06|15
1733041660000|2024-12-01 08:27:40|93.92|93.52|93.99|93.59|93.99|93.59|93.92|93.52|15
1733020840000|2024-12-01 02:40:40|91.47|91.07|91.6|91.2|91.6|91.2|91.46|91.06|24
1733020850000|2024-12-01 02:40:50|91.61|91.21|91.62|91.22|91.62|91.22|91.58|91.18|14
1733041670000|2024-12-01 08:27:50|93.98|93.58|93.9|93.5|93.98|93.58|93.89|93.49|17
1733020860000|2024-12-01 02:41:00|91.63|91.23|91.67|91.27|91.68|91.28|91.61|91.21|14
1733020870000|2024-12-01 02:41:10|91.66|91.26|91.71|91.31|91.74|91.34|91.65|91.25|22
1733041680000|2024-12-01 08:28:00|93.89|93.49|93.87|93.47|93.9|93.5|93.87|93.47|12
1733020880000|2024-12-01 02:41:20|91.73|91.33|91.68|91.28|91.75|91.35|91.67|91.27|18
1733041690000|2024-12-01 08:28:10|93.88|93.48|93.88|93.48|93.9|93.5|93.88|93.48|5
1733020890000|2024-12-01 02:41:30|91.67|91.27|91.66|91.26|91.7|91.3|91.64|91.24|19
1733020900000|2024-12-01 02:41:40|91.67|91.27|91.59|91.19|91.67|91.27|91.58|91.18|19
1733041700000|2024-12-01 08:28:20|93.9|93.5|93.9|93.5|93.92|93.52|93.9|93.5|9
1733020910000|2024-12-01 02:41:50|91.58|91.18|91.64|91.24|91.64|91.24|91.58|91.18|7
1733041710000|2024-12-01 08:28:30|93.91|93.51|93.94|93.54|93.96|93.56|93.91|93.51|14
1733020920000|2024-12-01 02:42:00|91.66|91.26|91.77|91.37|91.78|91.38|91.66|91.26|14
1733020930000|2024-12-01 02:42:10|91.76|91.36|91.83|91.43|91.84|91.44|91.76|91.36|13
1733041720000|2024-12-01 08:28:40|93.93|93.53|93.96|93.56|93.99|93.59|93.93|93.53|15
1733020940000|2024-12-01 02:42:20|91.84|91.44|91.87|91.47|91.89|91.49|91.83|91.43|21
1733020950000|2024-12-01 02:42:30|91.88|91.48|91.94|91.54|91.95|91.55|91.87|91.47|24
1733041730000|2024-12-01 08:28:50|93.98|93.58|93.98|93.58|93.98|93.58|93.97|93.57|3
1733020960000|2024-12-01 02:42:40|91.93|91.53|91.89|91.49|91.94|91.54|91.89|91.49|17
1733041740000|2024-12-01 08:29:00|93.97|93.57|93.99|93.59|94.01|93.61|93.97|93.57|9
1733020970000|2024-12-01 02:42:50|91.88|91.48|91.85|91.45|91.88|91.48|91.85|91.45|14
1733020980000|2024-12-01 02:43:00|91.83|91.43|91.82|91.42|91.85|91.45|91.77|91.37|16
1733041750000|2024-12-01 08:29:10|94|93.6|93.95|93.55|94|93.6|93.94|93.54|8
1733020990000|2024-12-01 02:43:10|91.81|91.41|91.8|91.4|91.84|91.44|91.77|91.37|20
1733041760000|2024-12-01 08:29:20|93.96|93.56|93.9|93.5|93.96|93.56|93.9|93.5|5
1733021000000|2024-12-01 02:43:20|91.79|91.39|91.89|91.49|91.9|91.5|91.79|91.39|18
1733021010000|2024-12-01 02:43:30|91.87|91.47|91.88|91.48|91.88|91.48|91.84|91.44|17
1733041770000|2024-12-01 08:29:30|93.91|93.51|93.87|93.47|93.92|93.52|93.87|93.47|13
1733021020000|2024-12-01 02:43:40|91.86|91.46|91.89|91.49|91.89|91.49|91.84|91.44|13
1733041780000|2024-12-01 08:29:40|93.86|93.46|93.76|93.36|93.87|93.47|93.76|93.36|16
1733021030000|2024-12-01 02:43:50|91.91|91.51|91.88|91.48|91.95|91.55|91.86|91.46|13
1733021040000|2024-12-01 02:44:00|91.87|91.47|91.85|91.45|91.92|91.52|91.85|91.45|22
1733041790000|2024-12-01 08:29:50|93.75|93.35|93.76|93.36|93.77|93.37|93.71|93.31|18
1733021050000|2024-12-01 02:44:10|91.86|91.46|91.83|91.43|91.87|91.47|91.79|91.39|20
1733021060000|2024-12-01 02:44:20|91.84|91.44|91.87|91.47|91.87|91.47|91.83|91.43|16
1733041800000|2024-12-01 08:30:00|93.75|93.35|93.74|93.34|93.76|93.36|93.71|93.31|18
1733021070000|2024-12-01 02:44:30|91.86|91.46|91.9|91.5|91.91|91.51|91.85|91.45|15
1733021080000|2024-12-01 02:44:40|91.89|91.49|91.88|91.48|91.91|91.51|91.86|91.46|19
1733041810000|2024-12-01 08:30:10|93.73|93.33|93.79|93.39|93.81|93.41|93.73|93.33|14
1733021090000|2024-12-01 02:44:50|91.89|91.49|91.93|91.53|91.93|91.53|91.88|91.48|10
1733041820000|2024-12-01 08:30:20|93.78|93.38|93.78|93.38|93.79|93.39|93.76|93.36|15
1733021100000|2024-12-01 02:45:00|91.96|91.56|91.99|91.59|91.99|91.59|91.95|91.55|8
1733021110000|2024-12-01 02:45:10|91.97|91.57|92.01|91.61|92.02|91.62|91.97|91.57|13
1733041830000|2024-12-01 08:30:30|93.79|93.39|93.8|93.4|93.8|93.4|93.77|93.37|8
1733021120000|2024-12-01 02:45:20|92.02|91.62|92.09|91.69|92.12|91.72|92.01|91.61|16
1733041840000|2024-12-01 08:30:40|93.79|93.39|93.87|93.47|93.88|93.48|93.79|93.39|17
1733021130000|2024-12-01 02:45:30|92.1|91.7|92.11|91.71|92.16|91.76|92.1|91.7|9
1733021140000|2024-12-01 02:45:40|92.12|91.72|92.12|91.72|92.14|91.74|92.11|91.71|20
1733041850000|2024-12-01 08:30:50|93.86|93.46|93.89|93.49|93.9|93.5|93.86|93.46|15
1733021150000|2024-12-01 02:45:50|92.11|91.71|92.09|91.69|92.16|91.76|92.09|91.69|16
1733021160000|2024-12-01 02:46:00|92.1|91.7|92.14|91.74|92.16|91.76|92.1|91.7|12
1733041860000|2024-12-01 08:31:00|93.88|93.48|93.9|93.5|93.9|93.5|93.88|93.48|15
1733021170000|2024-12-01 02:46:10|92.13|91.73|92.16|91.76|92.16|91.76|92.13|91.73|11
1733041870000|2024-12-01 08:31:10|93.89|93.49|93.98|93.58|93.98|93.58|93.89|93.49|12
1733021180000|2024-12-01 02:46:20|92.18|91.78|92.23|91.83|92.23|91.83|92.18|91.78|20
1733021190000|2024-12-01 02:46:30|92.22|91.82|92.11|91.71|92.22|91.82|92.09|91.69|22
1733041880000|2024-12-01 08:31:20|93.97|93.57|94.02|93.62|94.02|93.62|93.97|93.57|13
1733021200000|2024-12-01 02:46:40|92.12|91.72|92.15|91.75|92.15|91.75|92.11|91.71|13
1733041890000|2024-12-01 08:31:30|94.04|93.64|93.99|93.59|94.04|93.64|93.97|93.57|16
1733021210000|2024-12-01 02:46:50|92.14|91.74|92.15|91.75|92.16|91.76|92.14|91.74|9
1733021220000|2024-12-01 02:47:00|92.19|91.79|92.24|91.84|92.28|91.88|92.19|91.79|15
1733041900000|2024-12-01 08:31:40|93.98|93.58|93.96|93.56|93.98|93.58|93.89|93.49|20
1733021230000|2024-12-01 02:47:10|92.22|91.82|92.23|91.83|92.24|91.84|92.18|91.78|23
1733041910000|2024-12-01 08:31:50|93.95|93.55|93.73|93.33|93.95|93.55|93.73|93.33|25
1733021240000|2024-12-01 02:47:20|92.24|91.84|92.18|91.78|92.24|91.84|92.18|91.78|21
1733021250000|2024-12-01 02:47:30|92.19|91.79|92.24|91.84|92.24|91.84|92.18|91.78|11
1733041920000|2024-12-01 08:32:00|93.74|93.34|93.79|93.39|93.8|93.4|93.64|93.24|23
1733021260000|2024-12-01 02:47:40|92.25|91.85|92.24|91.84|92.28|91.88|92.24|91.84|20
1733021270000|2024-12-01 02:47:50|92.25|91.85|92.27|91.87|92.28|91.88|92.25|91.85|18
1733041930000|2024-12-01 08:32:10|93.78|93.38|93.77|93.37|93.78|93.38|93.71|93.31|21
1733021280000|2024-12-01 02:48:00|92.28|91.88|92.19|91.79|92.29|91.89|92.19|91.79|23
1733041940000|2024-12-01 08:32:20|93.76|93.36|93.82|93.42|93.82|93.42|93.76|93.36|16
1733021290000|2024-12-01 02:48:10|92.18|91.78|92.23|91.83|92.23|91.83|92.16|91.76|18
1733021300000|2024-12-01 02:48:20|92.22|91.82|92.15|91.75|92.22|91.82|92.15|91.75|23
1733041950000|2024-12-01 08:32:30|93.81|93.41|93.79|93.39|93.82|93.42|93.77|93.37|14
1733021310000|2024-12-01 02:48:30|92.16|91.76|92.2|91.8|92.2|91.8|92.15|91.75|16
1733041960000|2024-12-01 08:32:40|93.78|93.38|93.79|93.39|93.82|93.42|93.78|93.38|17
1733021320000|2024-12-01 02:48:40|92.19|91.79|92.19|91.79|92.21|91.81|92.19|91.79|11
1733021330000|2024-12-01 02:48:50|92.2|91.8|92.34|91.94|92.34|91.94|92.19|91.79|21
1733041970000|2024-12-01 08:32:50|93.8|93.4|93.81|93.41|93.82|93.42|93.8|93.4|6
1733021340000|2024-12-01 02:49:00|92.33|91.93|92.23|91.83|92.33|91.93|92.23|91.83|11
1733041980000|2024-12-01 08:33:00|93.82|93.42|93.85|93.45|93.89|93.49|93.82|93.42|23
1733021350000|2024-12-01 02:49:10|92.21|91.81|92.17|91.77|92.21|91.81|92.17|91.77|20
1733021360000|2024-12-01 02:49:20|92.18|91.78|92.16|91.76|92.18|91.78|92.15|91.75|7
1733041990000|2024-12-01 08:33:10|93.86|93.46|93.83|93.43|93.87|93.47|93.83|93.43|17
1733021370000|2024-12-01 02:49:30|92.15|91.75|92.1|91.7|92.18|91.78|92.1|91.7|14
1733021380000|2024-12-01 02:49:40|92.09|91.69|92.14|91.74|92.15|91.75|92.09|91.69|13
1733021390000|2024-12-01 02:49:50|92.15|91.75|92.16|91.76|92.19|91.79|92.1|91.7|18
1733021400000|2024-12-01 02:50:00|92.18|91.78|92.19|91.79|92.19|91.79|92.16|91.76|21
1733021410000|2024-12-01 02:50:10|92.18|91.78|92.16|91.76|92.21|91.81|92.15|91.75|17
1733021420000|2024-12-01 02:50:20|92.15|91.75|92.16|91.76|92.18|91.78|92.15|91.75|12
1733021430000|2024-12-01 02:50:30|92.18|91.78|92.19|91.79|92.2|91.8|92.17|91.77|11
1733021440000|2024-12-01 02:50:40|92.18|91.78|92.19|91.79|92.23|91.83|92.18|91.78|11
1733021450000|2024-12-01 02:50:50|92.2|91.8|92.21|91.81|92.23|91.83|92.19|91.79|14
1733021460000|2024-12-01 02:51:00|92.22|91.82|92.21|91.81|92.23|91.83|92.18|91.78|18
1733021470000|2024-12-01 02:51:10|92.2|91.8|92.09|91.69|92.21|91.81|92.09|91.69|16
1733021480000|2024-12-01 02:51:20|92.08|91.68|92.04|91.64|92.09|91.69|92.04|91.64|13
1733021490000|2024-12-01 02:51:30|92.05|91.65|92.01|91.61|92.05|91.65|92|91.6|16
1733021500000|2024-12-01 02:51:40|92|91.6|92.1|91.7|92.12|91.72|92|91.6|25
1733021510000|2024-12-01 02:51:50|92.11|91.71|92|91.6|92.11|91.71|92|91.6|11
1733021520000|2024-12-01 02:52:00|91.99|91.59|92.05|91.65|92.06|91.66|91.97|91.57|23
1733021530000|2024-12-01 02:52:10|92.04|91.64|92|91.6|92.06|91.66|92|91.6|21
1733021540000|2024-12-01 02:52:20|92.01|91.61|92.11|91.71|92.11|91.71|92.01|91.61|12
1733021550000|2024-12-01 02:52:30|92.12|91.72|92.14|91.74|92.16|91.76|92.1|91.7|14
1733021560000|2024-12-01 02:52:40|92.15|91.75|92.13|91.73|92.15|91.75|92.09|91.69|16
1733021570000|2024-12-01 02:52:50|92.12|91.72|92.13|91.73|92.14|91.74|92.09|91.69|14
1733021580000|2024-12-01 02:53:00|92.14|91.74|92.06|91.66|92.14|91.74|92.06|91.66|18
1733021590000|2024-12-01 02:53:10|92.05|91.65|91.98|91.58|92.06|91.66|91.98|91.58|9
1733021600000|2024-12-01 02:53:20|91.97|91.57|91.95|91.55|91.97|91.57|91.94|91.54|10
1733021610000|2024-12-01 02:53:30|91.94|91.54|91.97|91.57|91.99|91.59|91.94|91.54|22
1733021620000|2024-12-01 02:53:40|91.98|91.58|92.03|91.63|92.03|91.63|91.97|91.57|19
1733021630000|2024-12-01 02:53:50|92.02|91.62|92.05|91.65|92.05|91.65|92|91.6|10
1733021640000|2024-12-01 02:54:00|92.06|91.66|92.03|91.63|92.07|91.67|92.03|91.63|12
1733021650000|2024-12-01 02:54:10|92.04|91.64|92.08|91.68|92.08|91.68|92.04|91.64|11
1733021660000|2024-12-01 02:54:20|92.07|91.67|92.06|91.66|92.07|91.67|92.03|91.63|14
1733021670000|2024-12-01 02:54:30|92.05|91.65|92.06|91.66|92.09|91.69|92.05|91.65|13
1733021680000|2024-12-01 02:54:40|92.07|91.67|92.01|91.61|92.07|91.67|92.01|91.61|10
1733021690000|2024-12-01 02:54:50|92.02|91.62|92.02|91.62|92.03|91.63|92.01|91.61|5
1733021700000|2024-12-01 02:55:00|92.01|91.61|91.89|91.49|92.01|91.61|91.89|91.49|21
1733021710000|2024-12-01 02:55:10|91.88|91.48|91.87|91.47|91.89|91.49|91.86|91.46|14
1733021720000|2024-12-01 02:55:20|91.86|91.46|91.8|91.4|91.87|91.47|91.76|91.36|18
1733021730000|2024-12-01 02:55:30|91.81|91.41|91.87|91.47|91.87|91.47|91.78|91.38|21
1733021740000|2024-12-01 02:55:40|91.86|91.46|91.87|91.47|91.87|91.47|91.84|91.44|6
1733021750000|2024-12-01 02:55:50|91.89|91.49|91.87|91.47|91.92|91.52|91.86|91.46|17
1733021760000|2024-12-01 02:56:00|91.88|91.48|91.84|91.44|91.88|91.48|91.84|91.44|14
1733021770000|2024-12-01 02:56:10|91.85|91.45|91.8|91.4|91.86|91.46|91.79|91.39|19
1733021780000|2024-12-01 02:56:20|91.79|91.39|91.83|91.43|91.84|91.44|91.78|91.38|21
1733021790000|2024-12-01 02:56:30|91.81|91.41|91.83|91.43|91.85|91.45|91.81|91.41|19
1733021800000|2024-12-01 02:56:40|91.84|91.44|91.63|91.23|91.84|91.44|91.63|91.23|17
1733021810000|2024-12-01 02:56:50|91.64|91.24|91.68|91.28|91.73|91.33|91.64|91.24|16
1733021820000|2024-12-01 02:57:00|91.67|91.27|91.68|91.28|91.69|91.29|91.65|91.25|19
1733021830000|2024-12-01 02:57:10|91.69|91.29|91.68|91.28|91.7|91.3|91.66|91.26|14
1733021840000|2024-12-01 02:57:20|91.67|91.27|91.64|91.24|91.68|91.28|91.61|91.21|25
1733021850000|2024-12-01 02:57:30|91.65|91.25|91.61|91.21|91.65|91.25|91.61|91.21|17
1733021860000|2024-12-01 02:57:40|91.63|91.23|91.59|91.19|91.63|91.23|91.58|91.18|15
1733021870000|2024-12-01 02:57:50|91.6|91.2|91.6|91.2|91.63|91.23|91.59|91.19|10
1733021880000|2024-12-01 02:58:00|91.61|91.21|91.59|91.19|91.65|91.25|91.57|91.17|21
1733021890000|2024-12-01 02:58:10|91.58|91.18|91.6|91.2|91.6|91.2|91.58|91.18|11
1733021900000|2024-12-01 02:58:20|91.59|91.19|91.59|91.19|91.64|91.24|91.57|91.17|16
1733021910000|2024-12-01 02:58:30|91.58|91.18|91.59|91.19|91.61|91.21|91.57|91.17|17
1733021920000|2024-12-01 02:58:40|91.6|91.2|91.66|91.26|91.68|91.28|91.6|91.2|20
1733021930000|2024-12-01 02:58:50|91.67|91.27|91.68|91.28|91.69|91.29|91.65|91.25|15
1733021940000|2024-12-01 02:59:00|91.69|91.29|91.76|91.36|91.76|91.36|91.69|91.29|15
1733021950000|2024-12-01 02:59:10|91.78|91.38|91.78|91.38|91.8|91.4|91.77|91.37|10
1733021960000|2024-12-01 02:59:20|91.79|91.39|91.83|91.43|91.83|91.43|91.78|91.38|12
1733021970000|2024-12-01 02:59:30|91.82|91.42|91.84|91.44|91.85|91.45|91.8|91.4|14
1733021980000|2024-12-01 02:59:40|91.85|91.45|91.84|91.44|91.86|91.46|91.83|91.43|18
1733021990000|2024-12-01 02:59:50|91.85|91.45|91.8|91.4|91.85|91.45|91.79|91.39|20
1733022000000|2024-12-01 03:00:00|91.79|91.39|91.87|91.47|91.87|91.47|91.79|91.39|14
1733022010000|2024-12-01 03:00:10|91.85|91.45|91.88|91.48|91.88|91.48|91.85|91.45|10
1733022020000|2024-12-01 03:00:20|91.87|91.47|91.95|91.55|91.95|91.55|91.85|91.45|17
1733022030000|2024-12-01 03:00:30|91.94|91.54|91.94|91.54|91.95|91.55|91.9|91.5|11
1733022040000|2024-12-01 03:00:40|91.95|91.55|91.92|91.52|91.95|91.55|91.89|91.49|16
1733022050000|2024-12-01 03:00:50|91.91|91.51|91.92|91.52|91.92|91.52|91.89|91.49|8
1733022060000|2024-12-01 03:01:00|91.93|91.53|91.64|91.24|91.93|91.53|91.62|91.22|13
1733022070000|2024-12-01 03:01:10|91.63|91.23|91.72|91.32|91.74|91.34|91.63|91.23|21
1733022080000|2024-12-01 03:01:20|91.73|91.33|91.74|91.34|91.77|91.37|91.73|91.33|9
1733022090000|2024-12-01 03:01:30|91.75|91.35|91.74|91.34|91.76|91.36|91.73|91.33|8
1733022100000|2024-12-01 03:01:40|91.73|91.33|91.82|91.42|91.82|91.42|91.73|91.33|12
1733022110000|2024-12-01 03:01:50|91.81|91.41|91.82|91.42|91.85|91.45|91.81|91.41|12
1733022120000|2024-12-01 03:02:00|91.81|91.41|91.8|91.4|91.81|91.41|91.75|91.35|13
1733022130000|2024-12-01 03:02:10|91.81|91.41|91.79|91.39|91.81|91.41|91.77|91.37|8
1733022140000|2024-12-01 03:02:20|91.81|91.41|91.87|91.47|91.87|91.47|91.81|91.41|8
1733022150000|2024-12-01 03:02:30|91.86|91.46|91.86|91.46|91.87|91.47|91.85|91.45|13
1733022160000|2024-12-01 03:02:40|91.87|91.47|91.9|91.5|91.9|91.5|91.86|91.46|8
1733022170000|2024-12-01 03:02:50|91.89|91.49|91.89|91.49|91.94|91.54|91.89|91.49|13
1733022180000|2024-12-01 03:03:00|91.88|91.48|91.86|91.46|91.9|91.5|91.85|91.45|19
1733022190000|2024-12-01 03:03:10|91.85|91.45|91.86|91.46|91.87|91.47|91.84|91.44|5
1733022200000|2024-12-01 03:03:20|91.87|91.47|91.89|91.49|91.89|91.49|91.87|91.47|11
1733022210000|2024-12-01 03:03:30|91.9|91.5|91.96|91.56|91.96|91.56|91.89|91.49|8
1733022220000|2024-12-01 03:03:40|91.97|91.57|91.99|91.59|91.99|91.59|91.97|91.57|2
1733022230000|2024-12-01 03:03:50|92.01|91.61|92.03|91.63|92.03|91.63|91.99|91.59|10
1733022240000|2024-12-01 03:04:00|92.02|91.62|91.98|91.58|92.03|91.63|91.97|91.57|16
1733022250000|2024-12-01 03:04:10|91.99|91.59|92.02|91.62|92.03|91.63|91.98|91.58|10
1733022260000|2024-12-01 03:04:20|92.03|91.63|92.02|91.62|92.03|91.63|92.02|91.62|6
1733022270000|2024-12-01 03:04:30|92.01|91.61|91.99|91.59|92.01|91.61|91.98|91.58|5
1733022280000|2024-12-01 03:04:40|92|91.6|92.03|91.63|92.04|91.64|91.99|91.59|15
1733022290000|2024-12-01 03:04:50|92.02|91.62|92.06|91.66|92.07|91.67|92.02|91.62|8
1733022300000|2024-12-01 03:05:00|92.05|91.65|92.08|91.68|92.08|91.68|92.03|91.63|9
1733022310000|2024-12-01 03:05:10|92.09|91.69|92.06|91.66|92.1|91.7|92.06|91.66|5
1733022320000|2024-12-01 03:05:20|92.07|91.67|92.14|91.74|92.15|91.75|92.07|91.67|13
1733022330000|2024-12-01 03:05:30|92.15|91.75|92.15|91.75|92.15|91.75|92.14|91.74|3
1733022340000|2024-12-01 03:05:40|92.16|91.76|92.15|91.75|92.17|91.77|92.13|91.73|11
1733022350000|2024-12-01 03:05:50|92.16|91.76|92.24|91.84|92.24|91.84|92.16|91.76|7
1733022360000|2024-12-01 03:06:00|92.25|91.85|92.18|91.78|92.25|91.85|92.17|91.77|12
1733022370000|2024-12-01 03:06:10|92.17|91.77|92.15|91.75|92.18|91.78|92.15|91.75|5
1733022390000|2024-12-01 03:06:30|92.14|91.74|92.16|91.76|92.16|91.76|92.14|91.74|9
1733022400000|2024-12-01 03:06:40|92.15|91.75|92.15|91.75|92.16|91.76|92.15|91.75|7
1733022410000|2024-12-01 03:06:50|92.16|91.76|92.1|91.7|92.16|91.76|92.1|91.7|11
1733022420000|2024-12-01 03:07:00|92.11|91.71|92.11|91.71|92.12|91.72|92.1|91.7|7
1733022430000|2024-12-01 03:07:10|92.12|91.72|92.12|91.72|92.16|91.76|92.11|91.71|10
1733022440000|2024-12-01 03:07:20|92.13|91.73|92.15|91.75|92.16|91.76|92.13|91.73|14
1733022450000|2024-12-01 03:07:30|92.14|91.74|92.13|91.73|92.15|91.75|92.13|91.73|6
1733022460000|2024-12-01 03:07:40|92.15|91.75|92.09|91.69|92.15|91.75|92.06|91.66|10
1733022470000|2024-12-01 03:07:50|92.1|91.7|92.12|91.72|92.12|91.72|92.08|91.68|8
1733022480000|2024-12-01 03:08:00|92.1|91.7|92.14|91.74|92.14|91.74|92.1|91.7|6
1733022490000|2024-12-01 03:08:10|92.15|91.75|92.14|91.74|92.16|91.76|92.14|91.74|8
1733022500000|2024-12-01 03:08:20|92.15|91.75|92.14|91.74|92.16|91.76|92.13|91.73|10
1733022510000|2024-12-01 03:08:30|92.13|91.73|92.13|91.73|92.13|91.73|92.12|91.72|5
1733022520000|2024-12-01 03:08:40|92.12|91.72|92.13|91.73|92.13|91.73|92.12|91.72|4
1733022530000|2024-12-01 03:08:50|92.12|91.72|92.16|91.76|92.16|91.76|92.12|91.72|7
1733022540000|2024-12-01 03:09:00|92.15|91.75|92.1|91.7|92.15|91.75|92.08|91.68|11
1733022550000|2024-12-01 03:09:10|92.11|91.71|92.11|91.71|92.11|91.71|92.09|91.69|13
1733022560000|2024-12-01 03:09:20|92.1|91.7|92.13|91.73|92.13|91.73|92.1|91.7|4
1733022570000|2024-12-01 03:09:30|92.11|91.71|92.06|91.66|92.11|91.71|92.06|91.66|6
1733022580000|2024-12-01 03:09:40|92.07|91.67|92.04|91.64|92.07|91.67|92.04|91.64|4
1733022590000|2024-12-01 03:09:50|92.03|91.63|92.02|91.62|92.04|91.64|92.02|91.62|3
1733022600000|2024-12-01 03:10:00|91.99|91.59|92.02|91.62|92.04|91.64|91.97|91.57|12
1733022610000|2024-12-01 03:10:10|92.03|91.63|92.04|91.64|92.05|91.65|92.03|91.63|6
1733022620000|2024-12-01 03:10:20|92.03|91.63|92.02|91.62|92.03|91.63|91.97|91.57|8
1733022630000|2024-12-01 03:10:30|92.03|91.63|92.04|91.64|92.04|91.64|92.02|91.62|10
1733022640000|2024-12-01 03:10:40|92.05|91.65|92.05|91.65|92.05|91.65|92.04|91.64|5
1733022650000|2024-12-01 03:10:50|92.06|91.66|92.08|91.68|92.09|91.69|92.05|91.65|7
1733022660000|2024-12-01 03:11:00|92.09|91.69|92.13|91.73|92.13|91.73|92.08|91.68|9
1733022670000|2024-12-01 03:11:10|92.14|91.74|92.15|91.75|92.17|91.77|92.14|91.74|12
1733022680000|2024-12-01 03:11:20|92.14|91.74|92.14|91.74|92.14|91.74|92.13|91.73|7
1733022690000|2024-12-01 03:11:30|92.13|91.73|92.12|91.72|92.14|91.74|92.12|91.72|4
1733022700000|2024-12-01 03:11:40|92.11|91.71|92.11|91.71|92.12|91.72|92.11|91.71|3
1733022710000|2024-12-01 03:11:50|92.12|91.72|92.14|91.74|92.16|91.76|92.12|91.72|8
1733022720000|2024-12-01 03:12:00|92.15|91.75|92.17|91.77|92.17|91.77|92.14|91.74|11
1733022730000|2024-12-01 03:12:10|92.18|91.78|92.18|91.78|92.18|91.78|92.16|91.76|4
1733022740000|2024-12-01 03:12:20|92.19|91.79|92.23|91.83|92.24|91.84|92.18|91.78|9
1733022750000|2024-12-01 03:12:30|92.24|91.84|92.24|91.84|92.24|91.84|92.23|91.83|3
1733022760000|2024-12-01 03:12:40|92.25|91.85|92.27|91.87|92.28|91.88|92.25|91.85|6
1733022770000|2024-12-01 03:12:50|92.26|91.86|92.25|91.85|92.26|91.86|92.25|91.85|2
1733022780000|2024-12-01 03:13:00|92.24|91.84|92.28|91.88|92.28|91.88|92.24|91.84|3
1733022790000|2024-12-01 03:13:10|92.27|91.87|92.24|91.84|92.27|91.87|92.24|91.84|3
1733022810000|2024-12-01 03:13:30|92.23|91.83|92.23|91.83|92.23|91.83|92.22|91.82|3
1733022820000|2024-12-01 03:13:40|92.24|91.84|92.27|91.87|92.27|91.87|92.24|91.84|10
1733022830000|2024-12-01 03:13:50|92.26|91.86|92.28|91.88|92.28|91.88|92.26|91.86|3
1733022840000|2024-12-01 03:14:00|92.29|91.89|92.33|91.93|92.33|91.93|92.29|91.89|4
1733022850000|2024-12-01 03:14:10|92.32|91.92|92.34|91.94|92.36|91.96|92.32|91.92|5
1733022860000|2024-12-01 03:14:20|92.32|91.92|92.32|91.92|92.32|91.92|92.32|91.92|1
1733022870000|2024-12-01 03:14:30|92.33|91.93|92.36|91.96|92.36|91.96|92.33|91.93|4
1733022880000|2024-12-01 03:14:40|92.35|91.95|92.34|91.94|92.35|91.95|92.34|91.94|4
1733022890000|2024-12-01 03:14:50|92.35|91.95|92.36|91.96|92.38|91.98|92.35|91.95|10
1733022900000|2024-12-01 03:15:00|92.37|91.97|92.36|91.96|92.39|91.99|92.36|91.96|15
1733022910000|2024-12-01 03:15:10|92.35|91.95|92.36|91.96|92.36|91.96|92.33|91.93|10
1733022920000|2024-12-01 03:15:20|92.37|91.97|92.39|91.99|92.39|91.99|92.37|91.97|5
1733022930000|2024-12-01 03:15:30|92.37|91.97|92.37|91.97|92.37|91.97|92.37|91.97|1
1733022940000|2024-12-01 03:15:40|92.36|91.96|92.38|91.98|92.38|91.98|92.35|91.95|9
1733022950000|2024-12-01 03:15:50|92.39|91.99|92.38|91.98|92.39|91.99|92.38|91.98|2
1733022960000|2024-12-01 03:16:00|92.37|91.97|92.35|91.95|92.37|91.97|92.31|91.91|13
1733022970000|2024-12-01 03:16:10|92.34|91.94|92.37|91.97|92.37|91.97|92.34|91.94|10
1733022980000|2024-12-01 03:16:20|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|6
1733022990000|2024-12-01 03:16:30|92.36|91.96|92.34|91.94|92.37|91.97|92.34|91.94|7
1733023000000|2024-12-01 03:16:40|92.35|91.95|92.35|91.95|92.35|91.95|92.34|91.94|3
1733023010000|2024-12-01 03:16:50|92.36|91.96|92.38|91.98|92.38|91.98|92.35|91.95|6
1733023020000|2024-12-01 03:17:00|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|4
1733023030000|2024-12-01 03:17:10|92.39|91.99|92.45|92.05|92.45|92.05|92.39|91.99|4
1733023040000|2024-12-01 03:17:20|92.46|92.06|92.48|92.08|92.48|92.08|92.46|92.06|3
1733023050000|2024-12-01 03:17:30|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|4
1733023060000|2024-12-01 03:17:40|92.44|92.04|92.42|92.02|92.44|92.04|92.41|92.01|6
1733023070000|2024-12-01 03:17:50|92.43|92.03|92.39|91.99|92.43|92.03|92.39|91.99|8
1733023080000|2024-12-01 03:18:00|92.4|92|92.43|92.03|92.43|92.03|92.4|92|4
1733023090000|2024-12-01 03:18:10|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|5
1733023100000|2024-12-01 03:18:20|92.45|92.05|92.45|92.05|92.46|92.06|92.45|92.05|5
1733023110000|2024-12-01 03:18:30|92.46|92.06|92.49|92.09|92.49|92.09|92.46|92.06|4
1733023120000|2024-12-01 03:18:40|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|2
1733023140000|2024-12-01 03:19:00|92.46|92.06|92.43|92.03|92.46|92.06|92.43|92.03|5
1733023150000|2024-12-01 03:19:10|92.44|92.04|92.46|92.06|92.47|92.07|92.44|92.04|13
1733023160000|2024-12-01 03:19:20|92.47|92.07|92.44|92.04|92.47|92.07|92.44|92.04|14
1733023170000|2024-12-01 03:19:30|92.43|92.03|92.46|92.06|92.46|92.06|92.43|92.03|9
1733023180000|2024-12-01 03:19:40|92.47|92.07|92.47|92.07|92.47|92.07|92.46|92.06|9
1733023190000|2024-12-01 03:19:50|92.45|92.05|92.36|91.96|92.46|92.06|92.36|91.96|14
1733023200000|2024-12-01 03:20:00|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|13
1733023210000|2024-12-01 03:20:10|92.36|91.96|92.38|91.98|92.38|91.98|92.34|91.94|13
1733023220000|2024-12-01 03:20:20|92.37|91.97|92.4|92|92.4|92|92.37|91.97|4
1733023230000|2024-12-01 03:20:30|92.39|91.99|92.37|91.97|92.39|91.99|92.36|91.96|13
1733023240000|2024-12-01 03:20:40|92.36|91.96|92.37|91.97|92.38|91.98|92.36|91.96|12
1733023250000|2024-12-01 03:20:50|92.34|91.94|92.34|91.94|92.35|91.95|92.33|91.93|5
1733023260000|2024-12-01 03:21:00|92.33|91.93|92.39|91.99|92.39|91.99|92.33|91.93|11
1733023270000|2024-12-01 03:21:10|92.4|92|92.39|91.99|92.42|92.02|92.39|91.99|6
1733023280000|2024-12-01 03:21:20|92.38|91.98|92.26|91.86|92.38|91.98|92.26|91.86|12
1733023290000|2024-12-01 03:21:30|92.27|91.87|92.27|91.87|92.28|91.88|92.25|91.85|20
1733023300000|2024-12-01 03:21:40|92.28|91.88|92.29|91.89|92.29|91.89|92.28|91.88|4
1733023310000|2024-12-01 03:21:50|92.3|91.9|92.29|91.89|92.3|91.9|92.28|91.88|14
1733023320000|2024-12-01 03:22:00|92.3|91.9|92.29|91.89|92.3|91.9|92.26|91.86|14
1733023330000|2024-12-01 03:22:10|92.28|91.88|92.27|91.87|92.3|91.9|92.25|91.85|15
1733023340000|2024-12-01 03:22:20|92.28|91.88|92.26|91.86|92.28|91.88|92.26|91.86|9
1733023350000|2024-12-01 03:22:30|92.27|91.87|92.29|91.89|92.29|91.89|92.27|91.87|13
1733023360000|2024-12-01 03:22:40|92.28|91.88|92.28|91.88|92.29|91.89|92.26|91.86|11
1733023370000|2024-12-01 03:22:50|92.29|91.89|92.28|91.88|92.29|91.89|92.26|91.86|11
1733023380000|2024-12-01 03:23:00|92.29|91.89|92.3|91.9|92.31|91.91|92.29|91.89|10
1733023390000|2024-12-01 03:23:10|92.31|91.91|92.27|91.87|92.31|91.91|92.27|91.87|14
1733023400000|2024-12-01 03:23:20|92.28|91.88|92.27|91.87|92.29|91.89|92.25|91.85|10
1733023410000|2024-12-01 03:23:30|92.26|91.86|92.28|91.88|92.28|91.88|92.26|91.86|5
1733023420000|2024-12-01 03:23:40|92.29|91.89|92.27|91.87|92.29|91.89|92.27|91.87|3
1733023430000|2024-12-01 03:23:50|92.28|91.88|92.25|91.85|92.29|91.89|92.25|91.85|11
1733023440000|2024-12-01 03:24:00|92.26|91.86|92.27|91.87|92.27|91.87|92.25|91.85|15
1733023450000|2024-12-01 03:24:10|92.25|91.85|92.25|91.85|92.26|91.86|92.21|91.81|9
1733023460000|2024-12-01 03:24:20|92.26|91.86|92.25|91.85|92.26|91.86|92.24|91.84|8
1733023470000|2024-12-01 03:24:30|92.24|91.84|92.2|91.8|92.25|91.85|92.2|91.8|20
1733023480000|2024-12-01 03:24:40|92.19|91.79|92.19|91.79|92.19|91.79|92.19|91.79|1
1733023490000|2024-12-01 03:24:50|92.2|91.8|92.22|91.82|92.23|91.83|92.19|91.79|8
1733023500000|2024-12-01 03:25:00|92.23|91.83|92.24|91.84|92.25|91.85|92.22|91.82|11
1733023510000|2024-12-01 03:25:10|92.23|91.83|92.17|91.77|92.23|91.83|92.17|91.77|7
1733023520000|2024-12-01 03:25:20|92.15|91.75|92.16|91.76|92.17|91.77|92.15|91.75|10
1733023530000|2024-12-01 03:25:30|92.17|91.77|92.19|91.79|92.19|91.79|92.16|91.76|7
1733023540000|2024-12-01 03:25:40|92.2|91.8|92.16|91.76|92.2|91.8|92.16|91.76|4
1733023550000|2024-12-01 03:25:50|92.17|91.77|92.19|91.79|92.19|91.79|92.17|91.77|4
1733023560000|2024-12-01 03:26:00|92.18|91.78|92.15|91.75|92.18|91.78|92.15|91.75|16
1733023570000|2024-12-01 03:26:10|92.16|91.76|92.16|91.76|92.16|91.76|92.12|91.72|6
1733023580000|2024-12-01 03:26:20|92.15|91.75|92.08|91.68|92.15|91.75|92.07|91.67|10
1733023590000|2024-12-01 03:26:30|92.07|91.67|92.09|91.69|92.1|91.7|92.06|91.66|7
1733023600000|2024-12-01 03:26:40|92.08|91.68|92.07|91.67|92.09|91.69|92.07|91.67|6
1733023610000|2024-12-01 03:26:50|92.06|91.66|92.03|91.63|92.06|91.66|92.03|91.63|12
1733023620000|2024-12-01 03:27:00|92.02|91.62|91.99|91.59|92.02|91.62|91.99|91.59|5
1733023630000|2024-12-01 03:27:10|92|91.6|92.01|91.61|92.01|91.61|92|91.6|2
1733023640000|2024-12-01 03:27:20|92.02|91.62|91.97|91.57|92.03|91.63|91.97|91.57|11
1733023650000|2024-12-01 03:27:30|91.96|91.56|91.98|91.58|91.98|91.58|91.95|91.55|8
1733023660000|2024-12-01 03:27:40|91.99|91.59|92|91.6|92.01|91.61|91.98|91.58|10
1733023670000|2024-12-01 03:27:50|91.99|91.59|91.94|91.54|91.99|91.59|91.94|91.54|8
1733023680000|2024-12-01 03:28:00|91.95|91.55|91.89|91.49|91.95|91.55|91.89|91.49|10
1733023690000|2024-12-01 03:28:10|91.88|91.48|91.88|91.48|91.9|91.5|91.87|91.47|14
1733023700000|2024-12-01 03:28:20|91.89|91.49|91.95|91.55|91.96|91.56|91.89|91.49|10
1733023710000|2024-12-01 03:28:30|91.97|91.57|91.98|91.58|91.99|91.59|91.96|91.56|6
1733023720000|2024-12-01 03:28:40|91.99|91.59|91.98|91.58|92|91.6|91.98|91.58|4
1733023730000|2024-12-01 03:28:50|91.99|91.59|92.05|91.65|92.06|91.66|91.98|91.58|11
1733023740000|2024-12-01 03:29:00|92.06|91.66|92.04|91.64|92.06|91.66|92|91.6|23
1733023750000|2024-12-01 03:29:10|92.03|91.63|92.05|91.65|92.05|91.65|92.02|91.62|9
1733023760000|2024-12-01 03:29:20|92.04|91.64|92.07|91.67|92.07|91.67|92.03|91.63|8
1733023770000|2024-12-01 03:29:30|92.06|91.66|92.07|91.67|92.07|91.67|92.04|91.64|15
1733023780000|2024-12-01 03:29:40|92.06|91.66|92.07|91.67|92.09|91.69|92.06|91.66|13
1733023790000|2024-12-01 03:29:50|92.06|91.66|92.09|91.69|92.09|91.69|92.06|91.66|7
1733023800000|2024-12-01 03:30:00|92.1|91.7|92.17|91.77|92.17|91.77|92.1|91.7|12
1733023810000|2024-12-01 03:30:10|92.16|91.76|92.16|91.76|92.17|91.77|92.16|91.76|5
1733023820000|2024-12-01 03:30:20|92.17|91.77|92.16|91.76|92.17|91.77|92.14|91.74|12
1733023830000|2024-12-01 03:30:30|92.17|91.77|92.15|91.75|92.17|91.77|92.14|91.74|8
1733023840000|2024-12-01 03:30:40|92.16|91.76|92.13|91.73|92.16|91.76|92.12|91.72|6
1733023850000|2024-12-01 03:30:50|92.12|91.72|92.15|91.75|92.15|91.75|92.12|91.72|8
1733023860000|2024-12-01 03:31:00|92.16|91.76|92.17|91.77|92.17|91.77|92.16|91.76|4
1733023870000|2024-12-01 03:31:10|92.16|91.76|92.2|91.8|92.2|91.8|92.16|91.76|4
1733023880000|2024-12-01 03:31:20|92.22|91.82|92.3|91.9|92.31|91.91|92.22|91.82|20
1733023890000|2024-12-01 03:31:30|92.31|91.91|92.34|91.94|92.35|91.95|92.3|91.9|10
1733023900000|2024-12-01 03:31:40|92.33|91.93|92.3|91.9|92.34|91.94|92.3|91.9|10
1733023910000|2024-12-01 03:31:50|92.31|91.91|92.34|91.94|92.35|91.95|92.3|91.9|9
1733023920000|2024-12-01 03:32:00|92.35|91.95|92.36|91.96|92.36|91.96|92.31|91.91|13
1733023930000|2024-12-01 03:32:10|92.37|91.97|92.37|91.97|92.38|91.98|92.37|91.97|5
1733023940000|2024-12-01 03:32:20|92.38|91.98|92.38|91.98|92.39|91.99|92.37|91.97|4
1733023950000|2024-12-01 03:32:30|92.39|91.99|92.43|92.03|92.44|92.04|92.39|91.99|10
1733023960000|2024-12-01 03:32:40|92.44|92.04|92.47|92.07|92.48|92.08|92.44|92.04|18
1733023970000|2024-12-01 03:32:50|92.48|92.08|92.49|92.09|92.5|92.1|92.47|92.07|12
1733023980000|2024-12-01 03:33:00|92.48|92.08|92.48|92.08|92.48|92.08|92.45|92.05|10
1733023990000|2024-12-01 03:33:10|92.49|92.09|92.51|92.11|92.55|92.15|92.48|92.08|14
1733024000000|2024-12-01 03:33:20|92.52|92.12|92.5|92.1|92.52|92.12|92.5|92.1|3
1733024010000|2024-12-01 03:33:30|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|5
1733024020000|2024-12-01 03:33:40|92.48|92.08|92.49|92.09|92.49|92.09|92.48|92.08|4
1733024030000|2024-12-01 03:33:50|92.5|92.1|92.48|92.08|92.51|92.11|92.48|92.08|9
1733024040000|2024-12-01 03:34:00|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|11
1733024050000|2024-12-01 03:34:10|92.5|92.1|92.5|92.1|92.5|92.1|92.49|92.09|3
1733024060000|2024-12-01 03:34:20|92.49|92.09|92.49|92.09|92.5|92.1|92.48|92.08|7
1733024070000|2024-12-01 03:34:30|92.5|92.1|92.5|92.1|92.5|92.1|92.5|92.1|1
1733024080000|2024-12-01 03:34:40|92.49|92.09|92.5|92.1|92.51|92.11|92.48|92.08|10
1733024090000|2024-12-01 03:34:50|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|3
1733024100000|2024-12-01 03:35:00|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|17
1733024110000|2024-12-01 03:35:10|92.5|92.1|92.52|92.12|92.52|92.12|92.48|92.08|8
1733024120000|2024-12-01 03:35:20|92.51|92.11|92.5|92.1|92.51|92.11|92.49|92.09|10
1733024130000|2024-12-01 03:35:30|92.49|92.09|92.5|92.1|92.51|92.11|92.49|92.09|12
1733024140000|2024-12-01 03:35:40|92.49|92.09|92.5|92.1|92.5|92.1|92.49|92.09|4
1733024150000|2024-12-01 03:35:50|92.49|92.09|92.49|92.09|92.51|92.11|92.49|92.09|7
1733024160000|2024-12-01 03:36:00|92.5|92.1|92.53|92.13|92.53|92.13|92.49|92.09|6
1733024170000|2024-12-01 03:36:10|92.57|92.17|92.58|92.18|92.59|92.19|92.57|92.17|4
1733024180000|2024-12-01 03:36:20|92.59|92.19|92.6|92.2|92.61|92.21|92.58|92.18|10
1733024190000|2024-12-01 03:36:30|92.59|92.19|92.6|92.2|92.6|92.2|92.58|92.18|4
1733024200000|2024-12-01 03:36:40|92.59|92.19|92.59|92.19|92.6|92.2|92.58|92.18|11
1733024210000|2024-12-01 03:36:50|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|6
1733024220000|2024-12-01 03:37:00|92.6|92.2|92.6|92.2|92.6|92.2|92.59|92.19|11
1733024230000|2024-12-01 03:37:10|92.62|92.22|92.68|92.28|92.69|92.29|92.62|92.22|10
1733024240000|2024-12-01 03:37:20|92.67|92.27|92.67|92.27|92.67|92.27|92.64|92.24|7
1733024250000|2024-12-01 03:37:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|10
1733024260000|2024-12-01 03:37:40|92.68|92.28|92.68|92.28|92.68|92.28|92.67|92.27|5
1733024270000|2024-12-01 03:37:50|92.67|92.27|92.69|92.29|92.69|92.29|92.67|92.27|7
1733024290000|2024-12-01 03:38:10|92.7|92.3|92.71|92.31|92.71|92.31|92.7|92.3|2
1733024300000|2024-12-01 03:38:20|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|2
1733024310000|2024-12-01 03:38:30|92.68|92.28|92.68|92.28|92.69|92.29|92.68|92.28|3
1733024320000|2024-12-01 03:38:40|92.69|92.29|92.67|92.27|92.7|92.3|92.66|92.26|10
1733024330000|2024-12-01 03:38:50|92.66|92.26|92.65|92.25|92.67|92.27|92.65|92.25|4
1733024340000|2024-12-01 03:39:00|92.66|92.26|92.69|92.29|92.69|92.29|92.65|92.25|4
1733024350000|2024-12-01 03:39:10|92.68|92.28|92.68|92.28|92.68|92.28|92.67|92.27|7
1733024360000|2024-12-01 03:39:20|92.69|92.29|92.7|92.3|92.7|92.3|92.69|92.29|2
1733024370000|2024-12-01 03:39:30|92.71|92.31|92.7|92.3|92.71|92.31|92.7|92.3|6
1733024380000|2024-12-01 03:39:40|92.71|92.31|92.69|92.29|92.71|92.31|92.68|92.28|10
1733024390000|2024-12-01 03:39:50|92.7|92.3|92.72|92.32|92.72|92.32|92.7|92.3|5
1733024400000|2024-12-01 03:40:00|92.71|92.31|92.71|92.31|92.71|92.31|92.71|92.31|1
1733024410000|2024-12-01 03:40:10|92.72|92.32|92.75|92.35|92.75|92.35|92.71|92.31|9
1733024420000|2024-12-01 03:40:20|92.76|92.36|92.72|92.32|92.76|92.36|92.71|92.31|5
1733024430000|2024-12-01 03:40:30|92.73|92.33|92.72|92.32|92.73|92.33|92.72|92.32|4
1733024440000|2024-12-01 03:40:40|92.73|92.33|92.75|92.35|92.75|92.35|92.72|92.32|8
1733024450000|2024-12-01 03:40:50|92.74|92.34|92.77|92.37|92.78|92.38|92.74|92.34|8
1733024460000|2024-12-01 03:41:00|92.73|92.33|92.71|92.31|92.74|92.34|92.71|92.31|6
1733024470000|2024-12-01 03:41:10|92.72|92.32|92.78|92.38|92.78|92.38|92.72|92.32|4
1733024480000|2024-12-01 03:41:20|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733024500000|2024-12-01 03:41:40|92.75|92.35|92.76|92.36|92.77|92.37|92.75|92.35|4
1733024510000|2024-12-01 03:41:50|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733024520000|2024-12-01 03:42:00|92.76|92.36|92.73|92.33|92.76|92.36|92.71|92.31|10
1733024530000|2024-12-01 03:42:10|92.76|92.36|92.75|92.35|92.76|92.36|92.74|92.34|7
1733024540000|2024-12-01 03:42:20|92.76|92.36|92.69|92.29|92.76|92.36|92.69|92.29|15
1733024550000|2024-12-01 03:42:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|4
1733024560000|2024-12-01 03:42:40|92.7|92.3|92.7|92.3|92.74|92.34|92.69|92.29|12
1733024570000|2024-12-01 03:42:50|92.71|92.31|92.71|92.31|92.72|92.32|92.7|92.3|10
1733024580000|2024-12-01 03:43:00|92.69|92.29|92.66|92.26|92.69|92.29|92.66|92.26|9
1733024590000|2024-12-01 03:43:10|92.65|92.25|92.68|92.28|92.68|92.28|92.65|92.25|3
1733024600000|2024-12-01 03:43:20|92.71|92.31|92.71|92.31|92.71|92.31|92.7|92.3|3
1733024610000|2024-12-01 03:43:30|92.72|92.32|92.76|92.36|92.76|92.36|92.71|92.31|6
1733024620000|2024-12-01 03:43:40|92.75|92.35|92.71|92.31|92.76|92.36|92.71|92.31|6
1733024630000|2024-12-01 03:43:50|92.72|92.32|92.7|92.3|92.73|92.33|92.7|92.3|4
1733024640000|2024-12-01 03:44:00|92.71|92.31|92.77|92.37|92.77|92.37|92.71|92.31|19
1733024650000|2024-12-01 03:44:10|92.76|92.36|92.78|92.38|92.79|92.39|92.76|92.36|6
1733024660000|2024-12-01 03:44:20|92.79|92.39|92.78|92.38|92.79|92.39|92.78|92.38|4
1733024670000|2024-12-01 03:44:30|92.79|92.39|92.81|92.41|92.83|92.43|92.78|92.38|12
1733024680000|2024-12-01 03:44:40|92.82|92.42|92.82|92.42|92.82|92.42|92.82|92.42|1
1733024690000|2024-12-01 03:44:50|92.81|92.41|92.8|92.4|92.81|92.41|92.8|92.4|4
1733024700000|2024-12-01 03:45:00|92.79|92.39|92.8|92.4|92.81|92.41|92.79|92.39|6
1733024710000|2024-12-01 03:45:10|92.79|92.39|92.75|92.35|92.79|92.39|92.75|92.35|10
1733024720000|2024-12-01 03:45:20|92.76|92.36|92.79|92.39|92.8|92.4|92.76|92.36|13
1733024730000|2024-12-01 03:45:30|92.8|92.4|92.81|92.41|92.81|92.41|92.8|92.4|2
1733024740000|2024-12-01 03:45:40|92.8|92.4|92.84|92.44|92.84|92.44|92.8|92.4|7
1733024750000|2024-12-01 03:45:50|92.86|92.46|92.94|92.54|92.94|92.54|92.86|92.46|12
1733024760000|2024-12-01 03:46:00|92.95|92.55|93.02|92.62|93.03|92.63|92.95|92.55|14
1733024770000|2024-12-01 03:46:10|93.03|92.63|93.07|92.67|93.11|92.71|93.03|92.63|14
1733024780000|2024-12-01 03:46:20|93.05|92.65|93.02|92.62|93.06|92.66|93|92.6|16
1733024790000|2024-12-01 03:46:30|93.03|92.63|93.05|92.65|93.06|92.66|93.01|92.61|17
1733024800000|2024-12-01 03:46:40|93.06|92.66|93|92.6|93.06|92.66|93|92.6|13
1733024810000|2024-12-01 03:46:50|93.01|92.61|93|92.6|93.05|92.65|93|92.6|9
1733024820000|2024-12-01 03:47:00|93.01|92.61|93|92.6|93.01|92.61|92.97|92.57|10
1733024830000|2024-12-01 03:47:10|92.99|92.59|93.01|92.61|93.03|92.63|92.99|92.59|9
1733024840000|2024-12-01 03:47:20|93|92.6|93.03|92.63|93.03|92.63|93|92.6|5
1733024850000|2024-12-01 03:47:30|93.02|92.62|93.04|92.64|93.05|92.65|93.02|92.62|13
1733024860000|2024-12-01 03:47:40|93.05|92.65|93.04|92.64|93.05|92.65|93.03|92.63|5
1733024870000|2024-12-01 03:47:50|93.05|92.65|93.04|92.64|93.05|92.65|93.04|92.64|8
1733024880000|2024-12-01 03:48:00|93.05|92.65|92.97|92.57|93.06|92.66|92.97|92.57|20
1733024900000|2024-12-01 03:48:20|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|3
1733024910000|2024-12-01 03:48:30|92.95|92.55|92.94|92.54|92.96|92.56|92.94|92.54|4
1733024920000|2024-12-01 03:48:40|92.93|92.53|92.95|92.55|92.96|92.56|92.92|92.52|7
1733024930000|2024-12-01 03:48:50|92.96|92.56|93.01|92.61|93.02|92.62|92.95|92.55|17
1733024940000|2024-12-01 03:49:00|93|92.6|93.01|92.61|93.02|92.62|92.98|92.58|19
1733024950000|2024-12-01 03:49:10|93|92.6|92.99|92.59|93|92.6|92.98|92.58|10
1733024960000|2024-12-01 03:49:20|92.98|92.58|92.98|92.58|93.02|92.62|92.98|92.58|10
1733024970000|2024-12-01 03:49:30|92.97|92.57|92.97|92.57|92.97|92.57|92.97|92.57|1
1733024980000|2024-12-01 03:49:40|92.96|92.56|92.95|92.55|92.96|92.56|92.95|92.55|2
1733025000000|2024-12-01 03:50:00|92.96|92.56|92.98|92.58|92.98|92.58|92.96|92.56|3
1733025010000|2024-12-01 03:50:10|92.99|92.59|92.98|92.58|93.01|92.61|92.98|92.58|5
1733025020000|2024-12-01 03:50:20|92.99|92.59|92.98|92.58|93|92.6|92.98|92.58|4
1733025030000|2024-12-01 03:50:30|92.99|92.59|92.96|92.56|92.99|92.59|92.96|92.56|4
1733025040000|2024-12-01 03:50:40|92.94|92.54|92.86|92.46|92.95|92.55|92.86|92.46|13
1733025050000|2024-12-01 03:50:50|92.85|92.45|92.79|92.39|92.85|92.45|92.79|92.39|6
1733025060000|2024-12-01 03:51:00|92.8|92.4|92.84|92.44|92.84|92.44|92.79|92.39|10
1733025070000|2024-12-01 03:51:10|92.83|92.43|92.79|92.39|92.83|92.43|92.78|92.38|5
1733025080000|2024-12-01 03:51:20|92.8|92.4|92.77|92.37|92.81|92.41|92.77|92.37|8
1733025090000|2024-12-01 03:51:30|92.78|92.38|92.82|92.42|92.84|92.44|92.77|92.37|10
1733025100000|2024-12-01 03:51:40|92.84|92.44|92.83|92.43|92.86|92.46|92.81|92.41|21
1733025110000|2024-12-01 03:51:50|92.82|92.42|92.82|92.42|92.84|92.44|92.81|92.41|13
1733025120000|2024-12-01 03:52:00|92.81|92.41|92.83|92.43|92.84|92.44|92.8|92.4|16
1733025130000|2024-12-01 03:52:10|92.82|92.42|92.81|92.41|92.84|92.44|92.8|92.4|19
1733025140000|2024-12-01 03:52:20|92.84|92.44|92.81|92.41|92.85|92.45|92.81|92.41|13
1733025150000|2024-12-01 03:52:30|92.8|92.4|92.8|92.4|92.81|92.41|92.8|92.4|13
1733025160000|2024-12-01 03:52:40|92.81|92.41|92.84|92.44|92.86|92.46|92.8|92.4|15
1733025170000|2024-12-01 03:52:50|92.82|92.42|92.8|92.4|92.82|92.42|92.8|92.4|9
1733025180000|2024-12-01 03:53:00|92.81|92.41|92.83|92.43|92.83|92.43|92.8|92.4|5
1733025190000|2024-12-01 03:53:10|92.85|92.45|92.86|92.46|92.87|92.47|92.85|92.45|4
1733025200000|2024-12-01 03:53:20|92.85|92.45|92.84|92.44|92.86|92.46|92.83|92.43|9
1733025210000|2024-12-01 03:53:30|92.85|92.45|92.86|92.46|92.87|92.47|92.84|92.44|14
1733025220000|2024-12-01 03:53:40|92.87|92.47|92.88|92.48|92.88|92.48|92.86|92.46|12
1733025230000|2024-12-01 03:53:50|92.87|92.47|92.92|92.52|92.93|92.53|92.87|92.47|15
1733025240000|2024-12-01 03:54:00|92.91|92.51|92.86|92.46|92.91|92.51|92.86|92.46|4
1733025250000|2024-12-01 03:54:10|92.87|92.47|92.83|92.43|92.87|92.47|92.83|92.43|14
1733025260000|2024-12-01 03:54:20|92.84|92.44|92.81|92.41|92.85|92.45|92.81|92.41|11
1733025270000|2024-12-01 03:54:30|92.8|92.4|92.79|92.39|92.81|92.41|92.78|92.38|6
1733025280000|2024-12-01 03:54:40|92.8|92.4|92.81|92.41|92.82|92.42|92.8|92.4|10
1733025290000|2024-12-01 03:54:50|92.82|92.42|92.83|92.43|92.84|92.44|92.82|92.42|3
1733025300000|2024-12-01 03:55:00|92.82|92.42|92.76|92.36|92.83|92.43|92.76|92.36|15
1733025310000|2024-12-01 03:55:10|92.75|92.35|92.73|92.33|92.76|92.36|92.72|92.32|22
1733025320000|2024-12-01 03:55:20|92.74|92.34|92.73|92.33|92.74|92.34|92.72|92.32|12
1733025330000|2024-12-01 03:55:30|92.72|92.32|92.76|92.36|92.76|92.36|92.72|92.32|20
1733025340000|2024-12-01 03:55:40|92.75|92.35|92.79|92.39|92.79|92.39|92.72|92.32|12
1733025350000|2024-12-01 03:55:50|92.8|92.4|92.81|92.41|92.81|92.41|92.8|92.4|2
1733025360000|2024-12-01 03:56:00|92.82|92.42|92.8|92.4|92.83|92.43|92.8|92.4|13
1733025370000|2024-12-01 03:56:10|92.81|92.41|92.82|92.42|92.83|92.43|92.81|92.41|10
1733025380000|2024-12-01 03:56:20|92.81|92.41|92.81|92.41|92.81|92.41|92.8|92.4|5
1733025390000|2024-12-01 03:56:30|92.8|92.4|92.8|92.4|92.81|92.41|92.8|92.4|5
1733025400000|2024-12-01 03:56:40|92.81|92.41|92.78|92.38|92.81|92.41|92.77|92.37|8
1733025410000|2024-12-01 03:56:50|92.77|92.37|92.78|92.38|92.79|92.39|92.77|92.37|10
1733025420000|2024-12-01 03:57:00|92.77|92.37|92.78|92.38|92.78|92.38|92.72|92.32|21
1733025430000|2024-12-01 03:57:10|92.77|92.37|92.76|92.36|92.78|92.38|92.73|92.33|9
1733025440000|2024-12-01 03:57:20|92.75|92.35|92.71|92.31|92.76|92.36|92.71|92.31|8
1733025450000|2024-12-01 03:57:30|92.7|92.3|92.71|92.31|92.72|92.32|92.7|92.3|17
1733025460000|2024-12-01 03:57:40|92.72|92.32|92.71|92.31|92.72|92.32|92.71|92.31|6
1733025470000|2024-12-01 03:57:50|92.7|92.3|92.67|92.27|92.7|92.3|92.66|92.26|6
1733025480000|2024-12-01 03:58:00|92.66|92.26|92.72|92.32|92.72|92.32|92.66|92.26|11
1733025490000|2024-12-01 03:58:10|92.71|92.31|92.71|92.31|92.73|92.33|92.71|92.31|7
1733025500000|2024-12-01 03:58:20|92.72|92.32|92.73|92.33|92.73|92.33|92.72|92.32|6
1733025510000|2024-12-01 03:58:30|92.72|92.32|92.69|92.29|92.73|92.33|92.68|92.28|9
1733025520000|2024-12-01 03:58:40|92.68|92.28|92.67|92.27|92.69|92.29|92.67|92.27|6
1733025530000|2024-12-01 03:58:50|92.68|92.28|92.69|92.29|92.69|92.29|92.67|92.27|10
1733025540000|2024-12-01 03:59:00|92.71|92.31|92.63|92.23|92.72|92.32|92.63|92.23|15
1733025550000|2024-12-01 03:59:10|92.64|92.24|92.64|92.24|92.64|92.24|92.63|92.23|3
1733025560000|2024-12-01 03:59:20|92.63|92.23|92.63|92.23|92.64|92.24|92.63|92.23|11
1733025570000|2024-12-01 03:59:30|92.64|92.24|92.63|92.23|92.64|92.24|92.63|92.23|4
1733025580000|2024-12-01 03:59:40|92.64|92.24|92.7|92.3|92.7|92.3|92.64|92.24|13
1733025590000|2024-12-01 03:59:50|92.71|92.31|92.72|92.32|92.72|92.32|92.71|92.31|6
1733025600000|2024-12-01 04:00:00|92.73|92.33|92.61|92.21|92.73|92.33|92.61|92.21|15
1733025610000|2024-12-01 04:00:10|92.62|92.22|92.64|92.24|92.64|92.24|92.62|92.22|5
1733025620000|2024-12-01 04:00:20|92.63|92.23|92.63|92.23|92.64|92.24|92.63|92.23|7
1733025630000|2024-12-01 04:00:30|92.64|92.24|92.62|92.22|92.68|92.28|92.61|92.21|13
1733025640000|2024-12-01 04:00:40|92.61|92.21|92.6|92.2|92.61|92.21|92.6|92.2|8
1733025650000|2024-12-01 04:00:50|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|13
1733025660000|2024-12-01 04:01:00|92.57|92.17|92.54|92.14|92.57|92.17|92.52|92.12|13
1733025670000|2024-12-01 04:01:10|92.53|92.13|92.5|92.1|92.57|92.17|92.5|92.1|15
1733025680000|2024-12-01 04:01:20|92.49|92.09|92.53|92.13|92.53|92.13|92.49|92.09|13
1733025690000|2024-12-01 04:01:30|92.52|92.12|92.54|92.14|92.56|92.16|92.5|92.1|17
1733025700000|2024-12-01 04:01:40|92.51|92.11|92.51|92.11|92.54|92.14|92.51|92.11|7
1733025710000|2024-12-01 04:01:50|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|15
1733025720000|2024-12-01 04:02:00|92.57|92.17|92.56|92.16|92.58|92.18|92.49|92.09|12
1733025730000|2024-12-01 04:02:10|92.57|92.17|92.57|92.17|92.59|92.19|92.57|92.17|8
1733025740000|2024-12-01 04:02:20|92.56|92.16|92.6|92.2|92.6|92.2|92.56|92.16|13
1733025750000|2024-12-01 04:02:30|92.59|92.19|92.6|92.2|92.64|92.24|92.59|92.19|20
1733025760000|2024-12-01 04:02:40|92.59|92.19|92.58|92.18|92.59|92.19|92.57|92.17|9
1733025770000|2024-12-01 04:02:50|92.57|92.17|92.56|92.16|92.59|92.19|92.53|92.13|11
1733025780000|2024-12-01 04:03:00|92.57|92.17|92.56|92.16|92.57|92.17|92.55|92.15|9
1733025790000|2024-12-01 04:03:10|92.57|92.17|92.57|92.17|92.59|92.19|92.56|92.16|10
1733025800000|2024-12-01 04:03:20|92.58|92.18|92.62|92.22|92.62|92.22|92.58|92.18|7
1733025810000|2024-12-01 04:03:30|92.61|92.21|92.63|92.23|92.64|92.24|92.61|92.21|13
1733025820000|2024-12-01 04:03:40|92.62|92.22|92.62|92.22|92.62|92.22|92.62|92.22|1
1733025830000|2024-12-01 04:03:50|92.61|92.21|92.6|92.2|92.62|92.22|92.6|92.2|8
1733025840000|2024-12-01 04:04:00|92.61|92.21|92.61|92.21|92.62|92.22|92.6|92.2|13
1733025850000|2024-12-01 04:04:10|92.62|92.22|92.59|92.19|92.62|92.22|92.59|92.19|10
1733025860000|2024-12-01 04:04:20|92.57|92.17|92.58|92.18|92.59|92.19|92.52|92.12|12
1733025870000|2024-12-01 04:04:30|92.57|92.17|92.62|92.22|92.62|92.22|92.57|92.17|5
1733025880000|2024-12-01 04:04:40|92.61|92.21|92.61|92.21|92.62|92.22|92.6|92.2|9
1733025890000|2024-12-01 04:04:50|92.6|92.2|92.59|92.19|92.63|92.23|92.59|92.19|11
1733025900000|2024-12-01 04:05:00|92.57|92.17|92.53|92.13|92.57|92.17|92.52|92.12|19
1733025910000|2024-12-01 04:05:10|92.54|92.14|92.5|92.1|92.54|92.14|92.49|92.09|16
1733025920000|2024-12-01 04:05:20|92.51|92.11|92.56|92.16|92.56|92.16|92.51|92.11|12
1733025930000|2024-12-01 04:05:30|92.54|92.14|92.5|92.1|92.55|92.15|92.5|92.1|5
1733025940000|2024-12-01 04:05:40|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|7
1733025950000|2024-12-01 04:05:50|92.47|92.07|92.5|92.1|92.5|92.1|92.46|92.06|18
1733025960000|2024-12-01 04:06:00|92.51|92.11|92.53|92.13|92.53|92.13|92.48|92.08|14
1733025970000|2024-12-01 04:06:10|92.52|92.12|92.54|92.14|92.54|92.14|92.52|92.12|20
1733025980000|2024-12-01 04:06:20|92.53|92.13|92.52|92.12|92.54|92.14|92.52|92.12|4
1733025990000|2024-12-01 04:06:30|92.51|92.11|92.49|92.09|92.52|92.12|92.47|92.07|13
1733026000000|2024-12-01 04:06:40|92.5|92.1|92.46|92.06|92.5|92.1|92.43|92.03|13
1733026010000|2024-12-01 04:06:50|92.45|92.05|92.46|92.06|92.46|92.06|92.44|92.04|14
1733026020000|2024-12-01 04:07:00|92.48|92.08|92.48|92.08|92.5|92.1|92.47|92.07|9
1733026030000|2024-12-01 04:07:10|92.49|92.09|92.5|92.1|92.51|92.11|92.49|92.09|5
1733026040000|2024-12-01 04:07:20|92.51|92.11|92.48|92.08|92.52|92.12|92.47|92.07|13
1733026050000|2024-12-01 04:07:30|92.49|92.09|92.49|92.09|92.5|92.1|92.47|92.07|9
1733026060000|2024-12-01 04:07:40|92.48|92.08|92.48|92.08|92.49|92.09|92.48|92.08|15
1733026070000|2024-12-01 04:07:50|92.47|92.07|92.48|92.08|92.48|92.08|92.45|92.05|8
1733026080000|2024-12-01 04:08:00|92.47|92.07|92.52|92.12|92.52|92.12|92.47|92.07|6
1733026090000|2024-12-01 04:08:10|92.51|92.11|92.52|92.12|92.52|92.12|92.51|92.11|12
1733026100000|2024-12-01 04:08:20|92.53|92.13|92.53|92.13|92.54|92.14|92.52|92.12|6
1733026110000|2024-12-01 04:08:30|92.52|92.12|92.51|92.11|92.52|92.12|92.51|92.11|4
1733026120000|2024-12-01 04:08:40|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|5
1733026130000|2024-12-01 04:08:50|92.57|92.17|92.52|92.12|92.57|92.17|92.51|92.11|10
1733026140000|2024-12-01 04:09:00|92.53|92.13|92.54|92.14|92.54|92.14|92.51|92.11|9
1733026150000|2024-12-01 04:09:10|92.55|92.15|92.56|92.16|92.57|92.17|92.55|92.15|8
1733026160000|2024-12-01 04:09:20|92.57|92.17|92.57|92.17|92.58|92.18|92.56|92.16|7
1733026170000|2024-12-01 04:09:30|92.58|92.18|92.59|92.19|92.62|92.22|92.58|92.18|9
1733026180000|2024-12-01 04:09:40|92.6|92.2|92.64|92.24|92.64|92.24|92.6|92.2|7
1733026190000|2024-12-01 04:09:50|92.66|92.26|92.68|92.28|92.68|92.28|92.61|92.21|16
1733026200000|2024-12-01 04:10:00|92.67|92.27|92.7|92.3|92.7|92.3|92.64|92.24|10
1733026210000|2024-12-01 04:10:10|92.71|92.31|92.71|92.31|92.72|92.32|92.7|92.3|11
1733026220000|2024-12-01 04:10:20|92.72|92.32|92.74|92.34|92.74|92.34|92.72|92.32|3
1733026230000|2024-12-01 04:10:30|92.73|92.33|92.74|92.34|92.74|92.34|92.72|92.32|3
1733026240000|2024-12-01 04:10:40|92.76|92.36|92.76|92.36|92.76|92.36|92.76|92.36|1
1733026250000|2024-12-01 04:10:50|92.75|92.35|92.7|92.3|92.76|92.36|92.7|92.3|14
1733026260000|2024-12-01 04:11:00|92.68|92.28|92.68|92.28|92.7|92.3|92.68|92.28|6
1733026270000|2024-12-01 04:11:10|92.67|92.27|92.67|92.27|92.68|92.28|92.66|92.26|4
1733026280000|2024-12-01 04:11:20|92.68|92.28|92.65|92.25|92.68|92.28|92.64|92.24|8
1733026290000|2024-12-01 04:11:30|92.64|92.24|92.61|92.21|92.65|92.25|92.6|92.2|15
1733026300000|2024-12-01 04:11:40|92.6|92.2|92.56|92.16|92.61|92.21|92.56|92.16|10
1733026310000|2024-12-01 04:11:50|92.54|92.14|92.52|92.12|92.55|92.15|92.5|92.1|8
1733026320000|2024-12-01 04:12:00|92.56|92.16|92.56|92.16|92.57|92.17|92.53|92.13|9
1733026330000|2024-12-01 04:12:10|92.57|92.17|92.56|92.16|92.58|92.18|92.55|92.15|10
1733026340000|2024-12-01 04:12:20|92.55|92.15|92.52|92.12|92.56|92.16|92.52|92.12|14
1733026350000|2024-12-01 04:12:30|92.53|92.13|92.53|92.13|92.53|92.13|92.52|92.12|3
1733026360000|2024-12-01 04:12:40|92.52|92.12|92.57|92.17|92.57|92.17|92.52|92.12|8
1733026370000|2024-12-01 04:12:50|92.56|92.16|92.52|92.12|92.57|92.17|92.52|92.12|13
1733026380000|2024-12-01 04:13:00|92.51|92.11|92.48|92.08|92.52|92.12|92.48|92.08|20
1733026390000|2024-12-01 04:13:10|92.49|92.09|92.51|92.11|92.51|92.11|92.48|92.08|11
1733026400000|2024-12-01 04:13:20|92.52|92.12|92.52|92.12|92.57|92.17|92.52|92.12|10
1733026410000|2024-12-01 04:13:30|92.51|92.11|92.51|92.11|92.52|92.12|92.49|92.09|6
1733026420000|2024-12-01 04:13:40|92.52|92.12|92.57|92.17|92.58|92.18|92.5|92.1|13
1733026430000|2024-12-01 04:13:50|92.58|92.18|92.58|92.18|92.59|92.19|92.57|92.17|5
1733026440000|2024-12-01 04:14:00|92.57|92.17|92.57|92.17|92.58|92.18|92.55|92.15|12
1733026450000|2024-12-01 04:14:10|92.56|92.16|92.52|92.12|92.57|92.17|92.52|92.12|11
1733026460000|2024-12-01 04:14:20|92.54|92.14|92.58|92.18|92.58|92.18|92.54|92.14|9
1733026470000|2024-12-01 04:14:30|92.59|92.19|92.58|92.18|92.6|92.2|92.58|92.18|8
1733026480000|2024-12-01 04:14:40|92.57|92.17|92.61|92.21|92.61|92.21|92.57|92.17|4
1733026490000|2024-12-01 04:14:50|92.6|92.2|92.59|92.19|92.6|92.2|92.58|92.18|8
1733026500000|2024-12-01 04:15:00|92.58|92.18|92.6|92.2|92.6|92.2|92.56|92.16|11
1733026510000|2024-12-01 04:15:10|92.58|92.18|92.56|92.16|92.58|92.18|92.52|92.12|19
1733026520000|2024-12-01 04:15:20|92.55|92.15|92.53|92.13|92.56|92.16|92.53|92.13|9
1733026530000|2024-12-01 04:15:30|92.51|92.11|92.53|92.13|92.53|92.13|92.49|92.09|10
1733026540000|2024-12-01 04:15:40|92.52|92.12|92.53|92.13|92.53|92.13|92.52|92.12|2
1733026550000|2024-12-01 04:15:50|92.51|92.11|92.54|92.14|92.54|92.14|92.51|92.11|8
1733026560000|2024-12-01 04:16:00|92.56|92.16|92.51|92.11|92.56|92.16|92.51|92.11|21
1733026570000|2024-12-01 04:16:10|92.53|92.13|92.56|92.16|92.56|92.16|92.53|92.13|4
1733026580000|2024-12-01 04:16:20|92.55|92.15|92.57|92.17|92.57|92.17|92.55|92.15|5
1733026590000|2024-12-01 04:16:30|92.58|92.18|92.57|92.17|92.58|92.18|92.55|92.15|7
1733026600000|2024-12-01 04:16:40|92.56|92.16|92.57|92.17|92.57|92.17|92.55|92.15|4
1733026610000|2024-12-01 04:16:50|92.56|92.16|92.51|92.11|92.56|92.16|92.51|92.11|8
1733026620000|2024-12-01 04:17:00|92.5|92.1|92.5|92.1|92.51|92.11|92.5|92.1|3
1733026630000|2024-12-01 04:17:10|92.49|92.09|92.48|92.08|92.5|92.1|92.48|92.08|10
1733026640000|2024-12-01 04:17:20|92.47|92.07|92.42|92.02|92.47|92.07|92.4|92|14
1733026650000|2024-12-01 04:17:30|92.41|92.01|92.38|91.98|92.41|92.01|92.38|91.98|4
1733026660000|2024-12-01 04:17:40|92.37|91.97|92.36|91.96|92.38|91.98|92.35|91.95|15
1733026670000|2024-12-01 04:17:50|92.34|91.94|92.36|91.96|92.36|91.96|92.34|91.94|8
1733026680000|2024-12-01 04:18:00|92.37|91.97|92.4|92|92.4|92|92.32|91.92|19
1733026690000|2024-12-01 04:18:10|92.39|91.99|92.41|92.01|92.41|92.01|92.37|91.97|8
1733026700000|2024-12-01 04:18:20|92.4|92|92.43|92.03|92.43|92.03|92.4|92|14
1733026710000|2024-12-01 04:18:30|92.42|92.02|92.43|92.03|92.44|92.04|92.42|92.02|4
1733026720000|2024-12-01 04:18:40|92.42|92.02|92.43|92.03|92.44|92.04|92.42|92.02|8
1733026730000|2024-12-01 04:18:50|92.42|92.02|92.47|92.07|92.47|92.07|92.41|92.01|8
1733026740000|2024-12-01 04:19:00|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|8
1733026750000|2024-12-01 04:19:10|92.44|92.04|92.44|92.04|92.45|92.05|92.42|92.02|11
1733026760000|2024-12-01 04:19:20|92.45|92.05|92.46|92.06|92.49|92.09|92.45|92.05|17
1733026770000|2024-12-01 04:19:30|92.45|92.05|92.42|92.02|92.46|92.06|92.42|92.02|15
1733026780000|2024-12-01 04:19:40|92.41|92.01|92.45|92.05|92.45|92.05|92.39|91.99|11
1733026790000|2024-12-01 04:19:50|92.42|92.02|92.39|91.99|92.43|92.03|92.39|91.99|9
1733026800000|2024-12-01 04:20:00|92.4|92|92.38|91.98|92.4|92|92.37|91.97|10
1733026810000|2024-12-01 04:20:10|92.37|91.97|92.41|92.01|92.41|92.01|92.37|91.97|9
1733026820000|2024-12-01 04:20:20|92.4|92|92.38|91.98|92.4|92|92.35|91.95|11
1733026830000|2024-12-01 04:20:30|92.39|91.99|92.42|92.02|92.42|92.02|92.39|91.99|4
1733026840000|2024-12-01 04:20:40|92.41|92.01|92.41|92.01|92.41|92.01|92.38|91.98|13
1733026850000|2024-12-01 04:20:50|92.4|92|92.31|91.91|92.4|92|92.3|91.9|15
1733026860000|2024-12-01 04:21:00|92.3|91.9|92.21|91.81|92.31|91.91|92.21|91.81|16
1733026870000|2024-12-01 04:21:10|92.2|91.8|92.22|91.82|92.24|91.84|92.2|91.8|7
1733026880000|2024-12-01 04:21:20|92.21|91.81|92.3|91.9|92.3|91.9|92.21|91.81|13
1733026890000|2024-12-01 04:21:30|92.29|91.89|92.27|91.87|92.31|91.91|92.27|91.87|10
1733026900000|2024-12-01 04:21:40|92.28|91.88|92.4|92|92.4|92|92.28|91.88|15
1733026910000|2024-12-01 04:21:50|92.39|91.99|92.41|92.01|92.43|92.03|92.39|91.99|16
1733026920000|2024-12-01 04:22:00|92.42|92.02|92.41|92.01|92.42|92.02|92.37|91.97|16
1733026930000|2024-12-01 04:22:10|92.4|92|92.39|91.99|92.4|92|92.37|91.97|8
1733026940000|2024-12-01 04:22:20|92.4|92|92.37|91.97|92.4|92|92.37|91.97|6
1733026950000|2024-12-01 04:22:30|92.39|91.99|92.38|91.98|92.39|91.99|92.37|91.97|5
1733026960000|2024-12-01 04:22:40|92.39|91.99|92.37|91.97|92.39|91.99|92.36|91.96|14
1733026970000|2024-12-01 04:22:50|92.39|91.99|92.4|92|92.42|92.02|92.39|91.99|4
1733026980000|2024-12-01 04:23:00|92.42|92.02|92.43|92.03|92.43|92.03|92.41|92.01|10
1733026990000|2024-12-01 04:23:10|92.42|92.02|92.47|92.07|92.47|92.07|92.41|92.01|9
1733027000000|2024-12-01 04:23:20|92.48|92.08|92.49|92.09|92.5|92.1|92.47|92.07|4
1733027010000|2024-12-01 04:23:30|92.5|92.1|92.49|92.09|92.52|92.12|92.49|92.09|11
1733027020000|2024-12-01 04:23:40|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|6
1733027030000|2024-12-01 04:23:50|92.48|92.08|92.48|92.08|92.49|92.09|92.47|92.07|9
1733027040000|2024-12-01 04:24:00|92.47|92.07|92.47|92.07|92.47|92.07|92.43|92.03|11
1733027050000|2024-12-01 04:24:10|92.49|92.09|92.53|92.13|92.53|92.13|92.48|92.08|8
1733027060000|2024-12-01 04:24:20|92.54|92.14|92.52|92.12|92.56|92.16|92.51|92.11|10
1733027070000|2024-12-01 04:24:30|92.53|92.13|92.58|92.18|92.59|92.19|92.53|92.13|5
1733027080000|2024-12-01 04:24:40|92.56|92.16|92.56|92.16|92.56|92.16|92.54|92.14|7
1733027090000|2024-12-01 04:24:50|92.55|92.15|92.55|92.15|92.55|92.15|92.54|92.14|5
1733027100000|2024-12-01 04:25:00|92.54|92.14|92.56|92.16|92.57|92.17|92.54|92.14|11
1733027110000|2024-12-01 04:25:10|92.55|92.15|92.53|92.13|92.56|92.16|92.52|92.12|16
1733027120000|2024-12-01 04:25:20|92.52|92.12|92.52|92.12|92.53|92.13|92.51|92.11|6
1733027130000|2024-12-01 04:25:30|92.51|92.11|92.53|92.13|92.53|92.13|92.48|92.08|12
1733027140000|2024-12-01 04:25:40|92.52|92.12|92.53|92.13|92.53|92.13|92.52|92.12|8
1733027150000|2024-12-01 04:25:50|92.52|92.12|92.48|92.08|92.52|92.12|92.47|92.07|5
1733027160000|2024-12-01 04:26:00|92.49|92.09|92.58|92.18|92.59|92.19|92.49|92.09|11
1733027170000|2024-12-01 04:26:10|92.57|92.17|92.6|92.2|92.6|92.2|92.57|92.17|4
1733027180000|2024-12-01 04:26:20|92.59|92.19|92.6|92.2|92.62|92.22|92.59|92.19|6
1733027190000|2024-12-01 04:26:30|92.61|92.21|92.61|92.21|92.61|92.21|92.59|92.19|11
1733027200000|2024-12-01 04:26:40|92.6|92.2|92.6|92.2|92.61|92.21|92.59|92.19|8
1733027210000|2024-12-01 04:26:50|92.58|92.18|92.55|92.15|92.58|92.18|92.55|92.15|5
1733027220000|2024-12-01 04:27:00|92.56|92.16|92.56|92.16|92.57|92.17|92.51|92.11|18
1733027230000|2024-12-01 04:27:10|92.57|92.17|92.56|92.16|92.57|92.17|92.56|92.16|4
1733027240000|2024-12-01 04:27:20|92.57|92.17|92.57|92.17|92.57|92.17|92.56|92.16|3
1733027250000|2024-12-01 04:27:30|92.59|92.19|92.58|92.18|92.61|92.21|92.58|92.18|9
1733027260000|2024-12-01 04:27:40|92.59|92.19|92.57|92.17|92.59|92.19|92.57|92.17|5
1733027270000|2024-12-01 04:27:50|92.55|92.15|92.57|92.17|92.58|92.18|92.54|92.14|9
1733027280000|2024-12-01 04:28:00|92.56|92.16|92.52|92.12|92.56|92.16|92.52|92.12|13
1733027290000|2024-12-01 04:28:10|92.5|92.1|92.57|92.17|92.57|92.17|92.5|92.1|11
1733027300000|2024-12-01 04:28:20|92.58|92.18|92.6|92.2|92.6|92.2|92.57|92.17|5
1733027310000|2024-12-01 04:28:30|92.61|92.21|92.57|92.17|92.61|92.21|92.56|92.16|4
1733027320000|2024-12-01 04:28:40|92.56|92.16|92.62|92.22|92.62|92.22|92.55|92.15|8
1733027330000|2024-12-01 04:28:50|92.63|92.23|92.7|92.3|92.7|92.3|92.62|92.22|11
1733027340000|2024-12-01 04:29:00|92.69|92.29|92.68|92.28|92.69|92.29|92.66|92.26|14
1733027350000|2024-12-01 04:29:10|92.69|92.29|92.7|92.3|92.7|92.3|92.69|92.29|4
1733027360000|2024-12-01 04:29:20|92.69|92.29|92.81|92.41|92.81|92.41|92.69|92.29|7
1733027370000|2024-12-01 04:29:30|92.8|92.4|92.85|92.45|92.86|92.46|92.8|92.4|9
1733027380000|2024-12-01 04:29:40|92.84|92.44|92.81|92.41|92.84|92.44|92.8|92.4|5
1733027390000|2024-12-01 04:29:50|92.8|92.4|92.79|92.39|92.8|92.4|92.79|92.39|2
1733027400000|2024-12-01 04:30:00|92.8|92.4|92.76|92.36|92.8|92.4|92.76|92.36|8
1733027410000|2024-12-01 04:30:10|92.77|92.37|92.78|92.38|92.79|92.39|92.77|92.37|10
1733027420000|2024-12-01 04:30:20|92.77|92.37|92.79|92.39|92.79|92.39|92.75|92.35|9
1733027430000|2024-12-01 04:30:30|92.8|92.4|92.8|92.4|92.81|92.41|92.79|92.39|9
1733027440000|2024-12-01 04:30:40|92.79|92.39|92.75|92.35|92.8|92.4|92.74|92.34|7
1733027450000|2024-12-01 04:30:50|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|3
1733027460000|2024-12-01 04:31:00|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|10
1733027470000|2024-12-01 04:31:10|92.8|92.4|92.82|92.42|92.82|92.42|92.8|92.4|7
1733027480000|2024-12-01 04:31:20|92.81|92.41|92.8|92.4|92.81|92.41|92.8|92.4|2
1733027500000|2024-12-01 04:31:40|92.81|92.41|92.81|92.41|92.87|92.47|92.81|92.41|14
1733027510000|2024-12-01 04:31:50|92.8|92.4|92.8|92.4|92.8|92.4|92.78|92.38|5
1733027520000|2024-12-01 04:32:00|92.81|92.41|92.79|92.39|92.85|92.45|92.79|92.39|14
1733027530000|2024-12-01 04:32:10|92.8|92.4|92.86|92.46|92.86|92.46|92.79|92.39|10
1733027540000|2024-12-01 04:32:20|92.84|92.44|92.86|92.46|92.87|92.47|92.81|92.41|12
1733027560000|2024-12-01 04:32:40|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733027570000|2024-12-01 04:32:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|2
1733027580000|2024-12-01 04:33:00|92.84|92.44|92.78|92.38|92.85|92.45|92.78|92.38|18
1733027590000|2024-12-01 04:33:10|92.79|92.39|92.86|92.46|92.86|92.46|92.79|92.39|7
1733027600000|2024-12-01 04:33:20|92.87|92.47|92.88|92.48|92.89|92.49|92.86|92.46|5
1733027610000|2024-12-01 04:33:30|92.87|92.47|92.79|92.39|92.88|92.48|92.79|92.39|15
1733027620000|2024-12-01 04:33:40|92.78|92.38|92.81|92.41|92.81|92.41|92.78|92.38|6
1733027630000|2024-12-01 04:33:50|92.82|92.42|92.83|92.43|92.85|92.45|92.81|92.41|11
1733027640000|2024-12-01 04:34:00|92.81|92.41|92.83|92.43|92.84|92.44|92.78|92.38|16
1733027650000|2024-12-01 04:34:10|92.84|92.44|92.83|92.43|92.84|92.44|92.8|92.4|15
1733027660000|2024-12-01 04:34:20|92.84|92.44|92.83|92.43|92.84|92.44|92.83|92.43|4
1733027670000|2024-12-01 04:34:30|92.84|92.44|92.82|92.42|92.84|92.44|92.8|92.4|7
1733027680000|2024-12-01 04:34:40|92.83|92.43|92.89|92.49|92.89|92.49|92.83|92.43|8
1733027690000|2024-12-01 04:34:50|92.9|92.5|92.91|92.51|92.91|92.51|92.89|92.49|10
1733027700000|2024-12-01 04:35:00|92.92|92.52|92.98|92.58|92.99|92.59|92.92|92.52|7
1733027710000|2024-12-01 04:35:10|92.97|92.57|92.98|92.58|92.98|92.58|92.95|92.55|9
1733027720000|2024-12-01 04:35:20|92.97|92.57|92.93|92.53|92.98|92.58|92.93|92.53|8
1733027730000|2024-12-01 04:35:30|92.94|92.54|92.94|92.54|92.98|92.58|92.93|92.53|18
1733027740000|2024-12-01 04:35:40|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|11
1733027750000|2024-12-01 04:35:50|92.96|92.56|92.98|92.58|92.98|92.58|92.95|92.55|7
1733027760000|2024-12-01 04:36:00|92.97|92.57|92.98|92.58|93|92.6|92.97|92.57|10
1733027770000|2024-12-01 04:36:10|92.97|92.57|92.94|92.54|92.97|92.57|92.94|92.54|10
1733027780000|2024-12-01 04:36:20|92.95|92.55|92.96|92.56|92.97|92.57|92.94|92.54|7
1733027790000|2024-12-01 04:36:30|92.95|92.55|92.93|92.53|92.95|92.55|92.93|92.53|5
1733027800000|2024-12-01 04:36:40|92.92|92.52|92.9|92.5|92.93|92.53|92.89|92.49|7
1733027810000|2024-12-01 04:36:50|92.91|92.51|92.89|92.49|92.91|92.51|92.89|92.49|4
1733027820000|2024-12-01 04:37:00|92.88|92.48|92.87|92.47|92.89|92.49|92.86|92.46|5
1733027840000|2024-12-01 04:37:20|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|6
1733027850000|2024-12-01 04:37:30|92.9|92.5|92.87|92.47|92.9|92.5|92.87|92.47|4
1733027860000|2024-12-01 04:37:40|92.88|92.48|92.85|92.45|92.88|92.48|92.82|92.42|12
1733027870000|2024-12-01 04:37:50|92.86|92.46|92.85|92.45|92.86|92.46|92.85|92.45|4
1733027880000|2024-12-01 04:38:00|92.86|92.46|92.82|92.42|92.86|92.46|92.81|92.41|13
1733027890000|2024-12-01 04:38:10|92.81|92.41|92.81|92.41|92.82|92.42|92.78|92.38|9
1733027900000|2024-12-01 04:38:20|92.82|92.42|92.83|92.43|92.83|92.43|92.82|92.42|2
1733027910000|2024-12-01 04:38:30|92.84|92.44|92.81|92.41|92.84|92.44|92.81|92.41|18
1733027920000|2024-12-01 04:38:40|92.82|92.42|92.74|92.34|92.82|92.42|92.74|92.34|15
1733027930000|2024-12-01 04:38:50|92.75|92.35|92.71|92.31|92.75|92.35|92.71|92.31|10
1733027940000|2024-12-01 04:39:00|92.7|92.3|92.65|92.25|92.7|92.3|92.65|92.25|10
1733027950000|2024-12-01 04:39:10|92.66|92.26|92.62|92.22|92.66|92.26|92.61|92.21|10
1733027960000|2024-12-01 04:39:20|92.61|92.21|92.6|92.2|92.62|92.22|92.6|92.2|8
1733027970000|2024-12-01 04:39:30|92.59|92.19|92.6|92.2|92.6|92.2|92.59|92.19|2
1733027980000|2024-12-01 04:39:40|92.59|92.19|92.66|92.26|92.66|92.26|92.59|92.19|13
1733027990000|2024-12-01 04:39:50|92.65|92.25|92.71|92.31|92.71|92.31|92.65|92.25|13
1733028000000|2024-12-01 04:40:00|92.7|92.3|92.71|92.31|92.73|92.33|92.7|92.3|14
1733028010000|2024-12-01 04:40:10|92.72|92.32|92.73|92.33|92.78|92.38|92.71|92.31|19
1733028020000|2024-12-01 04:40:20|92.74|92.34|92.76|92.36|92.77|92.37|92.73|92.33|16
1733028030000|2024-12-01 04:40:30|92.75|92.35|92.78|92.38|92.78|92.38|92.75|92.35|3
1733028040000|2024-12-01 04:40:40|92.79|92.39|92.73|92.33|92.8|92.4|92.73|92.33|9
1733028050000|2024-12-01 04:40:50|92.72|92.32|92.72|92.32|92.72|92.32|92.69|92.29|9
1733028060000|2024-12-01 04:41:00|92.71|92.31|92.71|92.31|92.71|92.31|92.69|92.29|11
1733028070000|2024-12-01 04:41:10|92.7|92.3|92.68|92.28|92.7|92.3|92.66|92.26|6
1733028080000|2024-12-01 04:41:20|92.67|92.27|92.63|92.23|92.67|92.27|92.63|92.23|15
1733028090000|2024-12-01 04:41:30|92.64|92.24|92.65|92.25|92.67|92.27|92.63|92.23|7
1733028100000|2024-12-01 04:41:40|92.66|92.26|92.65|92.25|92.67|92.27|92.63|92.23|11
1733028110000|2024-12-01 04:41:50|92.66|92.26|92.66|92.26|92.67|92.27|92.65|92.25|9
1733028120000|2024-12-01 04:42:00|92.67|92.27|92.66|92.26|92.68|92.28|92.65|92.25|7
1733028130000|2024-12-01 04:42:10|92.65|92.25|92.69|92.29|92.71|92.31|92.65|92.25|12
1733028140000|2024-12-01 04:42:20|92.68|92.28|92.67|92.27|92.7|92.3|92.66|92.26|15
1733028150000|2024-12-01 04:42:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|5
1733028160000|2024-12-01 04:42:40|92.66|92.26|92.66|92.26|92.67|92.27|92.64|92.24|14
1733028170000|2024-12-01 04:42:50|92.65|92.25|92.61|92.21|92.66|92.26|92.61|92.21|10
1733028180000|2024-12-01 04:43:00|92.59|92.19|92.6|92.2|92.6|92.2|92.56|92.16|11
1733028190000|2024-12-01 04:43:10|92.61|92.21|92.63|92.23|92.63|92.23|92.61|92.21|3
1733028200000|2024-12-01 04:43:20|92.62|92.22|92.63|92.23|92.63|92.23|92.62|92.22|10
1733028210000|2024-12-01 04:43:30|92.65|92.25|92.65|92.25|92.67|92.27|92.62|92.22|9
1733028220000|2024-12-01 04:43:40|92.66|92.26|92.63|92.23|92.68|92.28|92.62|92.22|18
1733028230000|2024-12-01 04:43:50|92.64|92.24|92.63|92.23|92.65|92.25|92.63|92.23|6
1733028240000|2024-12-01 04:44:00|92.62|92.22|92.62|92.22|92.63|92.23|92.62|92.22|5
1733028250000|2024-12-01 04:44:10|92.63|92.23|92.62|92.22|92.66|92.26|92.62|92.22|10
1733028260000|2024-12-01 04:44:20|92.61|92.21|92.61|92.21|92.65|92.25|92.58|92.18|12
1733028270000|2024-12-01 04:44:30|92.6|92.2|92.59|92.19|92.61|92.21|92.59|92.19|10
1733028280000|2024-12-01 04:44:40|92.6|92.2|92.6|92.2|92.61|92.21|92.59|92.19|9
1733028290000|2024-12-01 04:44:50|92.59|92.19|92.57|92.17|92.6|92.2|92.57|92.17|5
1733028300000|2024-12-01 04:45:00|92.58|92.18|92.56|92.16|92.59|92.19|92.56|92.16|14
1733028310000|2024-12-01 04:45:10|92.55|92.15|92.53|92.13|92.55|92.15|92.52|92.12|13
1733028320000|2024-12-01 04:45:20|92.52|92.12|92.6|92.2|92.6|92.2|92.52|92.12|13
1733028330000|2024-12-01 04:45:30|92.59|92.19|92.61|92.21|92.62|92.22|92.58|92.18|8
1733028340000|2024-12-01 04:45:40|92.62|92.22|92.59|92.19|92.66|92.26|92.59|92.19|10
1733028350000|2024-12-01 04:45:50|92.58|92.18|92.56|92.16|92.58|92.18|92.56|92.16|14
1733028360000|2024-12-01 04:46:00|92.55|92.15|92.57|92.17|92.57|92.17|92.5|92.1|16
1733028370000|2024-12-01 04:46:10|92.55|92.15|92.55|92.15|92.57|92.17|92.54|92.14|17
1733028380000|2024-12-01 04:46:20|92.54|92.14|92.52|92.12|92.55|92.15|92.52|92.12|4
1733028390000|2024-12-01 04:46:30|92.53|92.13|92.57|92.17|92.58|92.18|92.53|92.13|7
1733028400000|2024-12-01 04:46:40|92.56|92.16|92.56|92.16|92.59|92.19|92.55|92.15|16
1733028410000|2024-12-01 04:46:50|92.57|92.17|92.58|92.18|92.59|92.19|92.57|92.17|11
1733028420000|2024-12-01 04:47:00|92.59|92.19|92.57|92.17|92.59|92.19|92.56|92.16|14
1733028430000|2024-12-01 04:47:10|92.58|92.18|92.58|92.18|92.58|92.18|92.55|92.15|11
1733028440000|2024-12-01 04:47:20|92.57|92.17|92.58|92.18|92.59|92.19|92.52|92.12|12
1733028450000|2024-12-01 04:47:30|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|2
1733028460000|2024-12-01 04:47:40|92.58|92.18|92.54|92.14|92.59|92.19|92.52|92.12|18
1733028470000|2024-12-01 04:47:50|92.53|92.13|92.55|92.15|92.55|92.15|92.52|92.12|8
1733028480000|2024-12-01 04:48:00|92.56|92.16|92.57|92.17|92.57|92.17|92.54|92.14|7
1733028490000|2024-12-01 04:48:10|92.58|92.18|92.58|92.18|92.58|92.18|92.55|92.15|15
1733028500000|2024-12-01 04:48:20|92.59|92.19|92.59|92.19|92.59|92.19|92.58|92.18|9
1733028510000|2024-12-01 04:48:30|92.6|92.2|92.6|92.2|92.6|92.2|92.59|92.19|3
1733028520000|2024-12-01 04:48:40|92.61|92.21|92.58|92.18|92.61|92.21|92.57|92.17|11
1733028530000|2024-12-01 04:48:50|92.57|92.17|92.61|92.21|92.62|92.22|92.57|92.17|8
1733028540000|2024-12-01 04:49:00|92.62|92.22|92.65|92.25|92.68|92.28|92.62|92.22|15
1733028550000|2024-12-01 04:49:10|92.63|92.23|92.63|92.23|92.63|92.23|92.58|92.18|15
1733028560000|2024-12-01 04:49:20|92.62|92.22|92.61|92.21|92.62|92.22|92.6|92.2|4
1733028570000|2024-12-01 04:49:30|92.6|92.2|92.58|92.18|92.6|92.2|92.57|92.17|5
1733028580000|2024-12-01 04:49:40|92.57|92.17|92.55|92.15|92.58|92.18|92.55|92.15|7
1733028590000|2024-12-01 04:49:50|92.54|92.14|92.52|92.12|92.54|92.14|92.51|92.11|11
1733028600000|2024-12-01 04:50:00|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|3
1733028610000|2024-12-01 04:50:10|92.48|92.08|92.52|92.12|92.53|92.13|92.48|92.08|7
1733028620000|2024-12-01 04:50:20|92.53|92.13|92.52|92.12|92.53|92.13|92.52|92.12|4
1733028630000|2024-12-01 04:50:30|92.53|92.13|92.47|92.07|92.53|92.13|92.47|92.07|9
1733028640000|2024-12-01 04:50:40|92.46|92.06|92.49|92.09|92.49|92.09|92.46|92.06|12
1733028650000|2024-12-01 04:50:50|92.5|92.1|92.49|92.09|92.51|92.11|92.49|92.09|6
1733028660000|2024-12-01 04:51:00|92.48|92.08|92.5|92.1|92.52|92.12|92.45|92.05|14
1733028670000|2024-12-01 04:51:10|92.49|92.09|92.48|92.08|92.5|92.1|92.47|92.07|8
1733028680000|2024-12-01 04:51:20|92.49|92.09|92.54|92.14|92.55|92.15|92.49|92.09|8
1733028690000|2024-12-01 04:51:30|92.55|92.15|92.59|92.19|92.59|92.19|92.55|92.15|9
1733028700000|2024-12-01 04:51:40|92.58|92.18|92.57|92.17|92.58|92.18|92.54|92.14|18
1733028710000|2024-12-01 04:51:50|92.58|92.18|92.58|92.18|92.58|92.18|92.57|92.17|15
1733028720000|2024-12-01 04:52:00|92.57|92.17|92.63|92.23|92.64|92.24|92.57|92.17|18
1733028730000|2024-12-01 04:52:10|92.64|92.24|92.65|92.25|92.66|92.26|92.63|92.23|16
1733028740000|2024-12-01 04:52:20|92.66|92.26|92.68|92.28|92.69|92.29|92.66|92.26|11
1733028750000|2024-12-01 04:52:30|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|10
1733028760000|2024-12-01 04:52:40|92.7|92.3|92.67|92.27|92.7|92.3|92.67|92.27|11
1733028770000|2024-12-01 04:52:50|92.68|92.28|92.68|92.28|92.69|92.29|92.66|92.26|8
1733028780000|2024-12-01 04:53:00|92.69|92.29|92.66|92.26|92.71|92.31|92.66|92.26|11
1733028790000|2024-12-01 04:53:10|92.67|92.27|92.61|92.21|92.67|92.27|92.59|92.19|18
1733028800000|2024-12-01 04:53:20|92.6|92.2|92.59|92.19|92.63|92.23|92.59|92.19|14
1733028810000|2024-12-01 04:53:30|92.6|92.2|92.62|92.22|92.66|92.26|92.6|92.2|14
1733028820000|2024-12-01 04:53:40|92.61|92.21|92.57|92.17|92.62|92.22|92.57|92.17|9
1733028830000|2024-12-01 04:53:50|92.56|92.16|92.55|92.15|92.56|92.16|92.55|92.15|2
1733028840000|2024-12-01 04:54:00|92.57|92.17|92.51|92.11|92.57|92.17|92.51|92.11|7
1733028850000|2024-12-01 04:54:10|92.52|92.12|92.49|92.09|92.52|92.12|92.49|92.09|11
1733028860000|2024-12-01 04:54:20|92.5|92.1|92.49|92.09|92.5|92.1|92.48|92.08|10
1733028870000|2024-12-01 04:54:30|92.47|92.07|92.5|92.1|92.51|92.11|92.47|92.07|7
1733028880000|2024-12-01 04:54:40|92.49|92.09|92.46|92.06|92.5|92.1|92.45|92.05|18
1733028890000|2024-12-01 04:54:50|92.47|92.07|92.46|92.06|92.48|92.08|92.46|92.06|6
1733028900000|2024-12-01 04:55:00|92.45|92.05|92.48|92.08|92.49|92.09|92.44|92.04|15
1733028910000|2024-12-01 04:55:10|92.5|92.1|92.49|92.09|92.5|92.1|92.48|92.08|11
1733028920000|2024-12-01 04:55:20|92.5|92.1|92.52|92.12|92.54|92.14|92.49|92.09|15
1733028930000|2024-12-01 04:55:30|92.51|92.11|92.49|92.09|92.52|92.12|92.47|92.07|10
1733028940000|2024-12-01 04:55:40|92.48|92.08|92.49|92.09|92.51|92.11|92.48|92.08|12
1733028950000|2024-12-01 04:55:50|92.5|92.1|92.52|92.12|92.52|92.12|92.49|92.09|7
1733028960000|2024-12-01 04:56:00|92.51|92.11|92.48|92.08|92.52|92.12|92.48|92.08|15
1733028970000|2024-12-01 04:56:10|92.49|92.09|92.49|92.09|92.5|92.1|92.48|92.08|11
1733028980000|2024-12-01 04:56:20|92.48|92.08|92.47|92.07|92.49|92.09|92.45|92.05|13
1733028990000|2024-12-01 04:56:30|92.46|92.06|92.48|92.08|92.49|92.09|92.46|92.06|10
1733029000000|2024-12-01 04:56:40|92.47|92.07|92.47|92.07|92.49|92.09|92.47|92.07|12
1733029010000|2024-12-01 04:56:50|92.46|92.06|92.47|92.07|92.5|92.1|92.46|92.06|21
1733029020000|2024-12-01 04:57:00|92.46|92.06|92.48|92.08|92.49|92.09|92.46|92.06|15
1733029030000|2024-12-01 04:57:10|92.49|92.09|92.49|92.09|92.51|92.11|92.49|92.09|21
1733029040000|2024-12-01 04:57:20|92.5|92.1|92.48|92.08|92.5|92.1|92.48|92.08|11
1733029050000|2024-12-01 04:57:30|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|10
1733029060000|2024-12-01 04:57:40|92.47|92.07|92.45|92.05|92.47|92.07|92.45|92.05|7
1733029070000|2024-12-01 04:57:50|92.46|92.06|92.48|92.08|92.48|92.08|92.44|92.04|11
1733029080000|2024-12-01 04:58:00|92.49|92.09|92.48|92.08|92.49|92.09|92.47|92.07|6
1733029090000|2024-12-01 04:58:10|92.49|92.09|92.48|92.08|92.49|92.09|92.48|92.08|8
1733029100000|2024-12-01 04:58:20|92.47|92.07|92.46|92.06|92.48|92.08|92.45|92.05|12
1733029110000|2024-12-01 04:58:30|92.45|92.05|92.47|92.07|92.48|92.08|92.45|92.05|15
1733029120000|2024-12-01 04:58:40|92.48|92.08|92.51|92.11|92.51|92.11|92.47|92.07|7
1733029130000|2024-12-01 04:58:50|92.5|92.1|92.5|92.1|92.51|92.11|92.49|92.09|10
1733029140000|2024-12-01 04:59:00|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733029150000|2024-12-01 04:59:10|92.5|92.1|92.48|92.08|92.52|92.12|92.48|92.08|10
1733029160000|2024-12-01 04:59:20|92.49|92.09|92.46|92.06|92.49|92.09|92.46|92.06|10
1733029170000|2024-12-01 04:59:30|92.47|92.07|92.46|92.06|92.48|92.08|92.46|92.06|5
1733029190000|2024-12-01 04:59:50|92.47|92.07|92.47|92.07|92.48|92.08|92.47|92.07|7
1733029200000|2024-12-01 05:00:00|92.44|92.04|92.4|92|92.46|92.06|92.4|92|16
1733029210000|2024-12-01 05:00:10|92.39|91.99|92.39|91.99|92.4|92|92.39|91.99|3
1733029220000|2024-12-01 05:00:20|92.4|92|92.41|92.01|92.42|92.02|92.4|92|11
1733029230000|2024-12-01 05:00:30|92.4|92|92.4|92|92.41|92.01|92.4|92|9
1733029240000|2024-12-01 05:00:40|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|3
1733029250000|2024-12-01 05:00:50|92.33|91.93|92.29|91.89|92.33|91.93|92.28|91.88|7
1733029260000|2024-12-01 05:01:00|92.28|91.88|92.31|91.91|92.31|91.91|92.27|91.87|10
1733029270000|2024-12-01 05:01:10|92.36|91.96|92.37|91.97|92.37|91.97|92.34|91.94|8
1733029280000|2024-12-01 05:01:20|92.36|91.96|92.4|92|92.41|92.01|92.35|91.95|21
1733029290000|2024-12-01 05:01:30|92.39|91.99|92.38|91.98|92.4|92|92.38|91.98|15
1733029300000|2024-12-01 05:01:40|92.39|91.99|92.37|91.97|92.4|92|92.37|91.97|15
1733029310000|2024-12-01 05:01:50|92.38|91.98|92.36|91.96|92.38|91.98|92.33|91.93|12
1733029320000|2024-12-01 05:02:00|92.34|91.94|92.3|91.9|92.35|91.95|92.29|91.89|13
1733029330000|2024-12-01 05:02:10|92.29|91.89|92.26|91.86|92.29|91.89|92.26|91.86|6
1733029340000|2024-12-01 05:02:20|92.27|91.87|92.26|91.86|92.28|91.88|92.25|91.85|12
1733029350000|2024-12-01 05:02:30|92.27|91.87|92.3|91.9|92.31|91.91|92.27|91.87|13
1733029360000|2024-12-01 05:02:40|92.29|91.89|92.32|91.92|92.34|91.94|92.29|91.89|20
1733029370000|2024-12-01 05:02:50|92.31|91.91|92.3|91.9|92.32|91.92|92.3|91.9|10
1733029380000|2024-12-01 05:03:00|92.31|91.91|92.25|91.85|92.32|91.92|92.24|91.84|18
1733029390000|2024-12-01 05:03:10|92.24|91.84|92.23|91.83|92.25|91.85|92.19|91.79|15
1733029400000|2024-12-01 05:03:20|92.22|91.82|92.18|91.78|92.22|91.82|92.18|91.78|10
1733029410000|2024-12-01 05:03:30|92.19|91.79|92.19|91.79|92.2|91.8|92.17|91.77|15
1733029420000|2024-12-01 05:03:40|92.2|91.8|92.22|91.82|92.22|91.82|92.2|91.8|2
1733029430000|2024-12-01 05:03:50|92.21|91.81|92.23|91.83|92.23|91.83|92.21|91.81|6
1733029440000|2024-12-01 05:04:00|92.22|91.82|92.26|91.86|92.27|91.87|92.2|91.8|14
1733029450000|2024-12-01 05:04:10|92.25|91.85|92.25|91.85|92.28|91.88|92.22|91.82|13
1733029460000|2024-12-01 05:04:20|92.22|91.82|92.21|91.81|92.23|91.83|92.21|91.81|10
1733029470000|2024-12-01 05:04:30|92.2|91.8|92.21|91.81|92.22|91.82|92.2|91.8|8
1733029480000|2024-12-01 05:04:40|92.2|91.8|92.21|91.81|92.21|91.81|92.2|91.8|6
1733029490000|2024-12-01 05:04:50|92.2|91.8|92.19|91.79|92.21|91.81|92.19|91.79|5
1733029500000|2024-12-01 05:05:00|92.17|91.77|92.16|91.76|92.17|91.77|92.16|91.76|2
1733029510000|2024-12-01 05:05:10|92.15|91.75|92.14|91.74|92.15|91.75|92.14|91.74|4
1733029520000|2024-12-01 05:05:20|92.15|91.75|92.14|91.74|92.17|91.77|92.14|91.74|5
1733029530000|2024-12-01 05:05:30|92.15|91.75|92.21|91.81|92.21|91.81|92.14|91.74|9
1733029540000|2024-12-01 05:05:40|92.2|91.8|92.21|91.81|92.21|91.81|92.18|91.78|6
1733029550000|2024-12-01 05:05:50|92.24|91.84|92.31|91.91|92.31|91.91|92.24|91.84|9
1733029560000|2024-12-01 05:06:00|92.32|91.92|92.36|91.96|92.36|91.96|92.32|91.92|6
1733029570000|2024-12-01 05:06:10|92.37|91.97|92.34|91.94|92.37|91.97|92.34|91.94|8
1733029580000|2024-12-01 05:06:20|92.33|91.93|92.33|91.93|92.35|91.95|92.31|91.91|10
1733029590000|2024-12-01 05:06:30|92.34|91.94|92.35|91.95|92.36|91.96|92.34|91.94|6
1733029610000|2024-12-01 05:06:50|92.34|91.94|92.35|91.95|92.35|91.95|92.34|91.94|6
1733029620000|2024-12-01 05:07:00|92.34|91.94|92.38|91.98|92.38|91.98|92.34|91.94|8
1733029630000|2024-12-01 05:07:10|92.37|91.97|92.35|91.95|92.37|91.97|92.35|91.95|3
1733029640000|2024-12-01 05:07:20|92.34|91.94|92.36|91.96|92.36|91.96|92.31|91.91|12
1733029650000|2024-12-01 05:07:30|92.37|91.97|92.32|91.92|92.37|91.97|92.32|91.92|11
1733029660000|2024-12-01 05:07:40|92.33|91.93|92.36|91.96|92.36|91.96|92.32|91.92|14
1733029670000|2024-12-01 05:07:50|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|15
1733029680000|2024-12-01 05:08:00|92.38|91.98|92.38|91.98|92.41|92.01|92.38|91.98|14
1733029690000|2024-12-01 05:08:10|92.37|91.97|92.37|91.97|92.38|91.98|92.37|91.97|5
1733029700000|2024-12-01 05:08:20|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|6
1733029710000|2024-12-01 05:08:30|92.36|91.96|92.41|92.01|92.41|92.01|92.34|91.94|10
1733029720000|2024-12-01 05:08:40|92.42|92.02|92.39|91.99|92.42|92.02|92.39|91.99|10
1733029730000|2024-12-01 05:08:50|92.38|91.98|92.36|91.96|92.38|91.98|92.36|91.96|13
1733029740000|2024-12-01 05:09:00|92.37|91.97|92.39|91.99|92.39|91.99|92.35|91.95|7
1733029750000|2024-12-01 05:09:10|92.4|92|92.4|92|92.4|92|92.4|92|1
1733029760000|2024-12-01 05:09:20|92.39|91.99|92.37|91.97|92.4|92|92.36|91.96|9
1733029770000|2024-12-01 05:09:30|92.36|91.96|92.37|91.97|92.37|91.97|92.36|91.96|4
1733029780000|2024-12-01 05:09:40|92.36|91.96|92.36|91.96|92.37|91.97|92.35|91.95|11
1733029790000|2024-12-01 05:09:50|92.35|91.95|92.36|91.96|92.36|91.96|92.31|91.91|11
1733029800000|2024-12-01 05:10:00|92.35|91.95|92.33|91.93|92.36|91.96|92.33|91.93|15
1733029810000|2024-12-01 05:10:10|92.34|91.94|92.4|92|92.4|92|92.34|91.94|6
1733029820000|2024-12-01 05:10:20|92.41|92.01|92.36|91.96|92.42|92.02|92.36|91.96|17
1733029830000|2024-12-01 05:10:30|92.35|91.95|92.35|91.95|92.36|91.96|92.35|91.95|5
1733029840000|2024-12-01 05:10:40|92.36|91.96|92.36|91.96|92.36|91.96|92.35|91.95|3
1733029850000|2024-12-01 05:10:50|92.35|91.95|92.36|91.96|92.36|91.96|92.33|91.93|6
1733029860000|2024-12-01 05:11:00|92.35|91.95|92.38|91.98|92.38|91.98|92.35|91.95|14
1733029870000|2024-12-01 05:11:10|92.39|91.99|92.5|92.1|92.5|92.1|92.39|91.99|11
1733029880000|2024-12-01 05:11:20|92.49|92.09|92.52|92.12|92.53|92.13|92.49|92.09|10
1733029890000|2024-12-01 05:11:30|92.51|92.11|92.51|92.11|92.55|92.15|92.51|92.11|12
1733029900000|2024-12-01 05:11:40|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|10
1733029910000|2024-12-01 05:11:50|92.5|92.1|92.5|92.1|92.51|92.11|92.5|92.1|9
1733029920000|2024-12-01 05:12:00|92.51|92.11|92.45|92.05|92.51|92.11|92.45|92.05|12
1733029930000|2024-12-01 05:12:10|92.46|92.06|92.45|92.05|92.46|92.06|92.45|92.05|2
1733029940000|2024-12-01 05:12:20|92.41|92.01|92.4|92|92.41|92.01|92.4|92|10
1733029950000|2024-12-01 05:12:30|92.41|92.01|92.4|92|92.43|92.03|92.4|92|7
1733029960000|2024-12-01 05:12:40|92.41|92.01|92.43|92.03|92.43|92.03|92.39|91.99|11
1733029970000|2024-12-01 05:12:50|92.44|92.04|92.47|92.07|92.49|92.09|92.44|92.04|12
1733029980000|2024-12-01 05:13:00|92.46|92.06|92.44|92.04|92.46|92.06|92.42|92.02|12
1733029990000|2024-12-01 05:13:10|92.45|92.05|92.45|92.05|92.46|92.06|92.44|92.04|5
1733030000000|2024-12-01 05:13:20|92.46|92.06|92.46|92.06|92.46|92.06|92.44|92.04|7
1733030010000|2024-12-01 05:13:30|92.45|92.05|92.46|92.06|92.46|92.06|92.45|92.05|2
1733030020000|2024-12-01 05:13:40|92.47|92.07|92.5|92.1|92.5|92.1|92.47|92.07|7
1733030040000|2024-12-01 05:14:00|92.49|92.09|92.47|92.07|92.5|92.1|92.47|92.07|5
1733030050000|2024-12-01 05:14:10|92.46|92.06|92.42|92.02|92.47|92.07|92.42|92.02|11
1733030060000|2024-12-01 05:14:20|92.43|92.03|92.4|92|92.43|92.03|92.39|91.99|14
1733030070000|2024-12-01 05:14:30|92.41|92.01|92.44|92.04|92.47|92.07|92.4|92|11
1733030080000|2024-12-01 05:14:40|92.45|92.05|92.44|92.04|92.45|92.05|92.42|92.02|6
1733030090000|2024-12-01 05:14:50|92.43|92.03|92.36|91.96|92.43|92.03|92.35|91.95|11
1733030100000|2024-12-01 05:15:00|92.35|91.95|92.28|91.88|92.35|91.95|92.28|91.88|14
1733030110000|2024-12-01 05:15:10|92.27|91.87|92.25|91.85|92.27|91.87|92.25|91.85|10
1733030120000|2024-12-01 05:15:20|92.26|91.86|92.3|91.9|92.3|91.9|92.25|91.85|7
1733030130000|2024-12-01 05:15:30|92.29|91.89|92.33|91.93|92.33|91.93|92.29|91.89|14
1733030140000|2024-12-01 05:15:40|92.34|91.94|92.41|92.01|92.41|92.01|92.34|91.94|13
1733030150000|2024-12-01 05:15:50|92.44|92.04|92.46|92.06|92.46|92.06|92.41|92.01|14
1733030160000|2024-12-01 05:16:00|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|6
1733030170000|2024-12-01 05:16:10|92.43|92.03|92.36|91.96|92.43|92.03|92.35|91.95|13
1733030180000|2024-12-01 05:16:20|92.35|91.95|92.4|92|92.41|92.01|92.35|91.95|9
1733030190000|2024-12-01 05:16:30|92.37|91.97|92.29|91.89|92.37|91.97|92.29|91.89|8
1733030200000|2024-12-01 05:16:40|92.3|91.9|92.3|91.9|92.3|91.9|92.28|91.88|9
1733030210000|2024-12-01 05:16:50|92.29|91.89|92.31|91.91|92.31|91.91|92.28|91.88|8
1733030220000|2024-12-01 05:17:00|92.34|91.94|92.44|92.04|92.44|92.04|92.31|91.91|16
1733030230000|2024-12-01 05:17:10|92.43|92.03|92.5|92.1|92.5|92.1|92.43|92.03|14
1733030240000|2024-12-01 05:17:20|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733030260000|2024-12-01 05:17:40|92.53|92.13|92.51|92.11|92.55|92.15|92.51|92.11|7
1733030270000|2024-12-01 05:17:50|92.52|92.12|92.51|92.11|92.52|92.12|92.49|92.09|10
1733030280000|2024-12-01 05:18:00|92.52|92.12|92.5|92.1|92.55|92.15|92.5|92.1|24
1733030290000|2024-12-01 05:18:10|92.48|92.08|92.51|92.11|92.51|92.11|92.48|92.08|6
1733030300000|2024-12-01 05:18:20|92.52|92.12|92.55|92.15|92.55|92.15|92.52|92.12|8
1733030310000|2024-12-01 05:18:30|92.56|92.16|92.56|92.16|92.57|92.17|92.56|92.16|3
1733030320000|2024-12-01 05:18:40|92.57|92.17|92.56|92.16|92.57|92.17|92.55|92.15|4
1733030330000|2024-12-01 05:18:50|92.55|92.15|92.55|92.15|92.56|92.16|92.54|92.14|6
1733030340000|2024-12-01 05:19:00|92.54|92.14|92.55|92.15|92.55|92.15|92.51|92.11|8
1733030350000|2024-12-01 05:19:10|92.52|92.12|92.51|92.11|92.53|92.13|92.51|92.11|6
1733030360000|2024-12-01 05:19:20|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|2
1733030370000|2024-12-01 05:19:30|92.5|92.1|92.49|92.09|92.51|92.11|92.48|92.08|7
1733030380000|2024-12-01 05:19:40|92.48|92.08|92.49|92.09|92.49|92.09|92.47|92.07|6
1733030390000|2024-12-01 05:19:50|92.48|92.08|92.49|92.09|92.49|92.09|92.48|92.08|2
1733030400000|2024-12-01 05:20:00|92.48|92.08|92.48|92.08|92.48|92.08|92.48|92.08|1
1733030410000|2024-12-01 05:20:10|92.49|92.09|92.44|92.04|92.49|92.09|92.44|92.04|4
1733030420000|2024-12-01 05:20:20|92.45|92.05|92.38|91.98|92.45|92.05|92.38|91.98|15
1733030430000|2024-12-01 05:20:30|92.39|91.99|92.39|91.99|92.39|91.99|92.39|91.99|1
1733030440000|2024-12-01 05:20:40|92.4|92|92.44|92.04|92.45|92.05|92.4|92|14
1733030450000|2024-12-01 05:20:50|92.43|92.03|92.44|92.04|92.45|92.05|92.42|92.02|17
1733030460000|2024-12-01 05:21:00|92.45|92.05|92.44|92.04|92.47|92.07|92.43|92.03|11
1733030470000|2024-12-01 05:21:10|92.45|92.05|92.41|92.01|92.45|92.05|92.4|92|8
1733030480000|2024-12-01 05:21:20|92.42|92.02|92.41|92.01|92.44|92.04|92.4|92|12
1733030490000|2024-12-01 05:21:30|92.43|92.03|92.45|92.05|92.45|92.05|92.43|92.03|7
1733030500000|2024-12-01 05:21:40|92.44|92.04|92.45|92.05|92.45|92.05|92.44|92.04|10
1733030510000|2024-12-01 05:21:50|92.44|92.04|92.45|92.05|92.45|92.05|92.44|92.04|4
1733030520000|2024-12-01 05:22:00|92.44|92.04|92.49|92.09|92.49|92.09|92.44|92.04|10
1733030530000|2024-12-01 05:22:10|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|9
1733030540000|2024-12-01 05:22:20|92.46|92.06|92.44|92.04|92.46|92.06|92.44|92.04|6
1733030550000|2024-12-01 05:22:30|92.45|92.05|92.44|92.04|92.45|92.05|92.43|92.03|10
1733030560000|2024-12-01 05:22:40|92.43|92.03|92.39|91.99|92.44|92.04|92.39|91.99|6
1733030570000|2024-12-01 05:22:50|92.38|91.98|92.39|91.99|92.39|91.99|92.38|91.98|6
1733030580000|2024-12-01 05:23:00|92.38|91.98|92.37|91.97|92.39|91.99|92.37|91.97|4
1733030590000|2024-12-01 05:23:10|92.38|91.98|92.46|92.06|92.46|92.06|92.38|91.98|11
1733030600000|2024-12-01 05:23:20|92.47|92.07|92.43|92.03|92.47|92.07|92.41|92.01|15
1733030610000|2024-12-01 05:23:30|92.44|92.04|92.39|91.99|92.46|92.06|92.39|91.99|14
1733030620000|2024-12-01 05:23:40|92.37|91.97|92.37|91.97|92.37|91.97|92.37|91.97|1
1733030640000|2024-12-01 05:24:00|92.35|91.95|92.31|91.91|92.35|91.95|92.31|91.91|6
1733030650000|2024-12-01 05:24:10|92.3|91.9|92.31|91.91|92.32|91.92|92.3|91.9|8
1733030660000|2024-12-01 05:24:20|92.3|91.9|92.34|91.94|92.34|91.94|92.3|91.9|13
1733030670000|2024-12-01 05:24:30|92.35|91.95|92.37|91.97|92.37|91.97|92.35|91.95|5
1733030680000|2024-12-01 05:24:40|92.38|91.98|92.36|91.96|92.39|91.99|92.36|91.96|13
1733030690000|2024-12-01 05:24:50|92.37|91.97|92.4|92|92.4|92|92.36|91.96|7
1733030700000|2024-12-01 05:25:00|92.41|92.01|92.5|92.1|92.5|92.1|92.41|92.01|12
1733030710000|2024-12-01 05:25:10|92.49|92.09|92.5|92.1|92.5|92.1|92.49|92.09|4
1733030720000|2024-12-01 05:25:20|92.52|92.12|92.51|92.11|92.53|92.13|92.51|92.11|12
1733030730000|2024-12-01 05:25:30|92.52|92.12|92.49|92.09|92.52|92.12|92.49|92.09|10
1733030740000|2024-12-01 05:25:40|92.5|92.1|92.47|92.07|92.51|92.11|92.47|92.07|10
1733030750000|2024-12-01 05:25:50|92.46|92.06|92.44|92.04|92.47|92.07|92.41|92.01|14
1733030760000|2024-12-01 05:26:00|92.45|92.05|92.46|92.06|92.47|92.07|92.45|92.05|6
1733030770000|2024-12-01 05:26:10|92.44|92.04|92.46|92.06|92.46|92.06|92.4|92|9
1733030780000|2024-12-01 05:26:20|92.47|92.07|92.47|92.07|92.47|92.07|92.46|92.06|5
1733030790000|2024-12-01 05:26:30|92.46|92.06|92.41|92.01|92.46|92.06|92.41|92.01|6
1733030800000|2024-12-01 05:26:40|92.43|92.03|92.43|92.03|92.45|92.05|92.43|92.03|15
1733030810000|2024-12-01 05:26:50|92.44|92.04|92.44|92.04|92.44|92.04|92.42|92.02|6
1733030820000|2024-12-01 05:27:00|92.45|92.05|92.42|92.02|92.47|92.07|92.42|92.02|8
1733030830000|2024-12-01 05:27:10|92.43|92.03|92.48|92.08|92.49|92.09|92.42|92.02|13
1733030840000|2024-12-01 05:27:20|92.47|92.07|92.51|92.11|92.52|92.12|92.47|92.07|6
1733030850000|2024-12-01 05:27:30|92.52|92.12|92.57|92.17|92.57|92.17|92.51|92.11|12
1733030860000|2024-12-01 05:27:40|92.58|92.18|92.57|92.17|92.58|92.18|92.56|92.16|16
1733030870000|2024-12-01 05:27:50|92.56|92.16|92.56|92.16|92.57|92.17|92.56|92.16|3
1733030880000|2024-12-01 05:28:00|92.57|92.17|92.5|92.1|92.57|92.17|92.5|92.1|11
1733030890000|2024-12-01 05:28:10|92.49|92.09|92.51|92.11|92.51|92.11|92.49|92.09|7
1733030900000|2024-12-01 05:28:20|92.52|92.12|92.55|92.15|92.55|92.15|92.52|92.12|8
1733030910000|2024-12-01 05:28:30|92.54|92.14|92.53|92.13|92.54|92.14|92.49|92.09|11
1733030920000|2024-12-01 05:28:40|92.54|92.14|92.53|92.13|92.54|92.14|92.53|92.13|6
1733030930000|2024-12-01 05:28:50|92.54|92.14|92.53|92.13|92.54|92.14|92.52|92.12|10
1733030940000|2024-12-01 05:29:00|92.54|92.14|92.56|92.16|92.56|92.16|92.54|92.14|3
1733030950000|2024-12-01 05:29:10|92.57|92.17|92.56|92.16|92.58|92.18|92.56|92.16|4
1733030960000|2024-12-01 05:29:20|92.57|92.17|92.57|92.17|92.57|92.17|92.56|92.16|3
1733030970000|2024-12-01 05:29:30|92.56|92.16|92.57|92.17|92.57|92.17|92.56|92.16|4
1733030980000|2024-12-01 05:29:40|92.61|92.21|92.6|92.2|92.61|92.21|92.59|92.19|6
1733030990000|2024-12-01 05:29:50|92.59|92.19|92.63|92.23|92.63|92.23|92.59|92.19|12
1733031000000|2024-12-01 05:30:00|92.65|92.25|92.64|92.24|92.66|92.26|92.63|92.23|10
1733031010000|2024-12-01 05:30:10|92.63|92.23|92.56|92.16|92.63|92.23|92.56|92.16|7
1733031020000|2024-12-01 05:30:20|92.55|92.15|92.49|92.09|92.55|92.15|92.48|92.08|8
1733031030000|2024-12-01 05:30:30|92.5|92.1|92.5|92.1|92.5|92.1|92.48|92.08|13
1733031040000|2024-12-01 05:30:40|92.51|92.11|92.53|92.13|92.54|92.14|92.51|92.11|11
1733031050000|2024-12-01 05:30:50|92.54|92.14|92.51|92.11|92.54|92.14|92.51|92.11|8
1733031060000|2024-12-01 05:31:00|92.5|92.1|92.54|92.14|92.55|92.15|92.49|92.09|12
1733031070000|2024-12-01 05:31:10|92.53|92.13|92.52|92.12|92.53|92.13|92.5|92.1|9
1733031080000|2024-12-01 05:31:20|92.51|92.11|92.58|92.18|92.58|92.18|92.51|92.11|16
1733031090000|2024-12-01 05:31:30|92.59|92.19|92.61|92.21|92.62|92.22|92.59|92.19|7
1733031100000|2024-12-01 05:31:40|92.62|92.22|92.59|92.19|92.62|92.22|92.59|92.19|18
1733031110000|2024-12-01 05:31:50|92.6|92.2|92.59|92.19|92.6|92.2|92.59|92.19|4
1733031120000|2024-12-01 05:32:00|92.6|92.2|92.65|92.25|92.66|92.26|92.6|92.2|7
1733031130000|2024-12-01 05:32:10|92.66|92.26|92.67|92.27|92.67|92.27|92.65|92.25|6
1733031140000|2024-12-01 05:32:20|92.68|92.28|92.67|92.27|92.68|92.28|92.67|92.27|2
1733031150000|2024-12-01 05:32:30|92.66|92.26|92.67|92.27|92.68|92.28|92.66|92.26|6
1733031160000|2024-12-01 05:32:40|92.66|92.26|92.66|92.26|92.66|92.26|92.64|92.24|7
1733031170000|2024-12-01 05:32:50|92.65|92.25|92.69|92.29|92.69|92.29|92.64|92.24|13
1733031180000|2024-12-01 05:33:00|92.68|92.28|92.65|92.25|92.68|92.28|92.64|92.24|13
1733031190000|2024-12-01 05:33:10|92.66|92.26|92.66|92.26|92.67|92.27|92.65|92.25|5
1733031200000|2024-12-01 05:33:20|92.65|92.25|92.68|92.28|92.68|92.28|92.64|92.24|6
1733031210000|2024-12-01 05:33:30|92.67|92.27|92.69|92.29|92.69|92.29|92.66|92.26|5
1733031220000|2024-12-01 05:33:40|92.7|92.3|92.7|92.3|92.7|92.3|92.7|92.3|1
1733031230000|2024-12-01 05:33:50|92.69|92.29|92.69|92.29|92.69|92.29|92.67|92.27|5
1733031240000|2024-12-01 05:34:00|92.68|92.28|92.71|92.31|92.73|92.33|92.68|92.28|18
1733031250000|2024-12-01 05:34:10|92.72|92.32|92.7|92.3|92.74|92.34|92.69|92.29|16
1733031260000|2024-12-01 05:34:20|92.69|92.29|92.68|92.28|92.7|92.3|92.67|92.27|6
1733031270000|2024-12-01 05:34:30|92.67|92.27|92.7|92.3|92.7|92.3|92.66|92.26|10
1733031280000|2024-12-01 05:34:40|92.71|92.31|92.7|92.3|92.71|92.31|92.69|92.29|4
1733031290000|2024-12-01 05:34:50|92.69|92.29|92.69|92.29|92.7|92.3|92.68|92.28|5
1733031300000|2024-12-01 05:35:00|92.7|92.3|92.7|92.3|92.7|92.3|92.68|92.28|4
1733031310000|2024-12-01 05:35:10|92.69|92.29|92.68|92.28|92.7|92.3|92.68|92.28|4
1733031320000|2024-12-01 05:35:20|92.69|92.29|92.67|92.27|92.69|92.29|92.67|92.27|3
1733031330000|2024-12-01 05:35:30|92.66|92.26|92.61|92.21|92.66|92.26|92.61|92.21|8
1733031340000|2024-12-01 05:35:40|92.6|92.2|92.56|92.16|92.61|92.21|92.56|92.16|8
1733031350000|2024-12-01 05:35:50|92.57|92.17|92.61|92.21|92.61|92.21|92.57|92.17|6
1733031360000|2024-12-01 05:36:00|92.62|92.22|92.55|92.15|92.63|92.23|92.55|92.15|15
1733031370000|2024-12-01 05:36:10|92.54|92.14|92.54|92.14|92.55|92.15|92.53|92.13|7
1733031380000|2024-12-01 05:36:20|92.56|92.16|92.6|92.2|92.6|92.2|92.56|92.16|11
1733031390000|2024-12-01 05:36:30|92.61|92.21|92.56|92.16|92.61|92.21|92.56|92.16|4
1733031400000|2024-12-01 05:36:40|92.57|92.17|92.59|92.19|92.6|92.2|92.55|92.15|10
1733031410000|2024-12-01 05:36:50|92.57|92.17|92.6|92.2|92.6|92.2|92.56|92.16|6
1733031420000|2024-12-01 05:37:00|92.61|92.21|92.64|92.24|92.64|92.24|92.6|92.2|9
1733031430000|2024-12-01 05:37:10|92.63|92.23|92.55|92.15|92.63|92.23|92.55|92.15|11
1733031440000|2024-12-01 05:37:20|92.56|92.16|92.56|92.16|92.56|92.16|92.54|92.14|16
1733031450000|2024-12-01 05:37:30|92.57|92.17|92.55|92.15|92.57|92.17|92.54|92.14|13
1733031460000|2024-12-01 05:37:40|92.56|92.16|92.57|92.17|92.58|92.18|92.54|92.14|11
1733031470000|2024-12-01 05:37:50|92.58|92.18|92.6|92.2|92.64|92.24|92.58|92.18|14
1733031480000|2024-12-01 05:38:00|92.59|92.19|92.63|92.23|92.64|92.24|92.58|92.18|9
1733031490000|2024-12-01 05:38:10|92.62|92.22|92.64|92.24|92.64|92.24|92.62|92.22|10
1733031500000|2024-12-01 05:38:20|92.63|92.23|92.62|92.22|92.63|92.23|92.61|92.21|10
1733031510000|2024-12-01 05:38:30|92.61|92.21|92.58|92.18|92.62|92.22|92.58|92.18|10
1733031520000|2024-12-01 05:38:40|92.57|92.17|92.59|92.19|92.59|92.19|92.56|92.16|16
1733031530000|2024-12-01 05:38:50|92.58|92.18|92.53|92.13|92.58|92.18|92.52|92.12|20
1733031540000|2024-12-01 05:39:00|92.51|92.11|92.49|92.09|92.51|92.11|92.47|92.07|12
1733031550000|2024-12-01 05:39:10|92.48|92.08|92.47|92.07|92.48|92.08|92.47|92.07|6
1733031560000|2024-12-01 05:39:20|92.46|92.06|92.46|92.06|92.47|92.07|92.45|92.05|13
1733031570000|2024-12-01 05:39:30|92.47|92.07|92.47|92.07|92.47|92.07|92.45|92.05|9
1733031580000|2024-12-01 05:39:40|92.48|92.08|92.47|92.07|92.48|92.08|92.46|92.06|16
1733031590000|2024-12-01 05:39:50|92.48|92.08|92.48|92.08|92.48|92.08|92.47|92.07|3
1733031600000|2024-12-01 05:40:00|92.49|92.09|92.46|92.06|92.5|92.1|92.46|92.06|13
1733031610000|2024-12-01 05:40:10|92.47|92.07|92.46|92.06|92.47|92.07|92.45|92.05|8
1733031620000|2024-12-01 05:40:20|92.47|92.07|92.49|92.09|92.49|92.09|92.46|92.06|11
1733031630000|2024-12-01 05:40:30|92.5|92.1|92.5|92.1|92.5|92.1|92.48|92.08|13
1733031640000|2024-12-01 05:40:40|92.49|92.09|92.54|92.14|92.55|92.15|92.49|92.09|9
1733031650000|2024-12-01 05:40:50|92.55|92.15|92.53|92.13|92.57|92.17|92.53|92.13|10
1733031660000|2024-12-01 05:41:00|92.52|92.12|92.55|92.15|92.56|92.16|92.52|92.12|7
1733031670000|2024-12-01 05:41:10|92.54|92.14|92.56|92.16|92.56|92.16|92.54|92.14|5
1733031680000|2024-12-01 05:41:20|92.55|92.15|92.59|92.19|92.59|92.19|92.55|92.15|4
1733031690000|2024-12-01 05:41:30|92.6|92.2|92.6|92.2|92.6|92.2|92.6|92.2|1
1733031710000|2024-12-01 05:41:50|92.59|92.19|92.59|92.19|92.59|92.19|92.59|92.19|1
1733031720000|2024-12-01 05:42:00|92.58|92.18|92.59|92.19|92.59|92.19|92.56|92.16|10
1733031730000|2024-12-01 05:42:10|92.58|92.18|92.52|92.12|92.58|92.18|92.52|92.12|13
1733031740000|2024-12-01 05:42:20|92.53|92.13|92.54|92.14|92.54|92.14|92.53|92.13|2
1733031750000|2024-12-01 05:42:30|92.55|92.15|92.54|92.14|92.55|92.15|92.53|92.13|4
1733031760000|2024-12-01 05:42:40|92.53|92.13|92.56|92.16|92.56|92.16|92.53|92.13|7
1733031770000|2024-12-01 05:42:50|92.55|92.15|92.55|92.15|92.56|92.16|92.54|92.14|6
1733031780000|2024-12-01 05:43:00|92.56|92.16|92.57|92.17|92.58|92.18|92.56|92.16|4
1733031790000|2024-12-01 05:43:10|92.58|92.18|92.55|92.15|92.58|92.18|92.55|92.15|4
1733031800000|2024-12-01 05:43:20|92.56|92.16|92.58|92.18|92.58|92.18|92.55|92.15|13
1733031810000|2024-12-01 05:43:30|92.57|92.17|92.57|92.17|92.57|92.17|92.57|92.17|1
1733031820000|2024-12-01 05:43:40|92.58|92.18|92.59|92.19|92.59|92.19|92.58|92.18|2
1733031830000|2024-12-01 05:43:50|92.6|92.2|92.58|92.18|92.63|92.23|92.58|92.18|15
1733031840000|2024-12-01 05:44:00|92.6|92.2|92.6|92.2|92.63|92.23|92.58|92.18|12
1733031850000|2024-12-01 05:44:10|92.59|92.19|92.64|92.24|92.64|92.24|92.59|92.19|7
1733031860000|2024-12-01 05:44:20|92.66|92.26|92.71|92.31|92.71|92.31|92.66|92.26|11
1733031870000|2024-12-01 05:44:30|92.73|92.33|92.69|92.29|92.73|92.33|92.66|92.26|16
1733031880000|2024-12-01 05:44:40|92.68|92.28|92.71|92.31|92.71|92.31|92.68|92.28|10
1733031890000|2024-12-01 05:44:50|92.7|92.3|92.7|92.3|92.71|92.31|92.66|92.26|13
1733031900000|2024-12-01 05:45:00|92.71|92.31|92.66|92.26|92.73|92.33|92.66|92.26|11
1733031910000|2024-12-01 05:45:10|92.67|92.27|92.65|92.25|92.67|92.27|92.64|92.24|8
1733031920000|2024-12-01 05:45:20|92.66|92.26|92.68|92.28|92.68|92.28|92.64|92.24|9
1733031930000|2024-12-01 05:45:30|92.67|92.27|92.69|92.29|92.71|92.31|92.66|92.26|13
1733031940000|2024-12-01 05:45:40|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|4
1733031950000|2024-12-01 05:45:50|92.7|92.3|92.73|92.33|92.73|92.33|92.69|92.29|7
1733031960000|2024-12-01 05:46:00|92.72|92.32|92.73|92.33|92.73|92.33|92.69|92.29|11
1733031970000|2024-12-01 05:46:10|92.72|92.32|92.74|92.34|92.75|92.35|92.72|92.32|11
1733031980000|2024-12-01 05:46:20|92.73|92.33|92.73|92.33|92.74|92.34|92.72|92.32|11
1733031990000|2024-12-01 05:46:30|92.74|92.34|92.75|92.35|92.76|92.36|92.73|92.33|8
1733032000000|2024-12-01 05:46:40|92.76|92.36|92.73|92.33|92.76|92.36|92.72|92.32|11
1733032010000|2024-12-01 05:46:50|92.72|92.32|92.72|92.32|92.73|92.33|92.72|92.32|11
1733032020000|2024-12-01 05:47:00|92.73|92.33|92.64|92.24|92.73|92.33|92.64|92.24|13
1733032030000|2024-12-01 05:47:10|92.63|92.23|92.64|92.24|92.65|92.25|92.63|92.23|6
1733032040000|2024-12-01 05:47:20|92.65|92.25|92.67|92.27|92.67|92.27|92.63|92.23|11
1733032050000|2024-12-01 05:47:30|92.66|92.26|92.63|92.23|92.66|92.26|92.63|92.23|10
1733032060000|2024-12-01 05:47:40|92.64|92.24|92.64|92.24|92.65|92.25|92.57|92.17|18
1733032070000|2024-12-01 05:47:50|92.65|92.25|92.68|92.28|92.69|92.29|92.64|92.24|14
1733032080000|2024-12-01 05:48:00|92.69|92.29|92.74|92.34|92.74|92.34|92.68|92.28|11
1733032090000|2024-12-01 05:48:10|92.75|92.35|92.81|92.41|92.81|92.41|92.74|92.34|11
1733032100000|2024-12-01 05:48:20|92.82|92.42|92.79|92.39|92.82|92.42|92.79|92.39|18
1733032110000|2024-12-01 05:48:30|92.78|92.38|92.75|92.35|92.79|92.39|92.75|92.35|7
1733032120000|2024-12-01 05:48:40|92.76|92.36|92.68|92.28|92.76|92.36|92.68|92.28|13
1733032130000|2024-12-01 05:48:50|92.69|92.29|92.66|92.26|92.69|92.29|92.66|92.26|7
1733032140000|2024-12-01 05:49:00|92.67|92.27|92.62|92.22|92.67|92.27|92.62|92.22|12
1733032150000|2024-12-01 05:49:10|92.63|92.23|92.63|92.23|92.63|92.23|92.63|92.23|1
1733032160000|2024-12-01 05:49:20|92.6|92.2|92.59|92.19|92.6|92.2|92.55|92.15|8
1733032170000|2024-12-01 05:49:30|92.6|92.2|92.58|92.18|92.6|92.2|92.56|92.16|8
1733032180000|2024-12-01 05:49:40|92.57|92.17|92.57|92.17|92.58|92.18|92.55|92.15|7
1733032190000|2024-12-01 05:49:50|92.56|92.16|92.52|92.12|92.56|92.16|92.52|92.12|5
1733032200000|2024-12-01 05:50:00|92.53|92.13|92.55|92.15|92.55|92.15|92.51|92.11|9
1733032210000|2024-12-01 05:50:10|92.56|92.16|92.62|92.22|92.62|92.22|92.56|92.16|7
1733032220000|2024-12-01 05:50:20|92.63|92.23|92.67|92.27|92.67|92.27|92.63|92.23|15
1733032230000|2024-12-01 05:50:30|92.68|92.28|92.7|92.3|92.71|92.31|92.68|92.28|15
1733032240000|2024-12-01 05:50:40|92.69|92.29|92.69|92.29|92.71|92.31|92.69|92.29|5
1733032250000|2024-12-01 05:50:50|92.7|92.3|92.69|92.29|92.7|92.3|92.69|92.29|4
1733032260000|2024-12-01 05:51:00|92.7|92.3|92.71|92.31|92.71|92.31|92.69|92.29|10
1733032270000|2024-12-01 05:51:10|92.7|92.3|92.69|92.29|92.71|92.31|92.69|92.29|8
1733032280000|2024-12-01 05:51:20|92.67|92.27|92.68|92.28|92.69|92.29|92.67|92.27|6
1733032290000|2024-12-01 05:51:30|92.67|92.27|92.66|92.26|92.67|92.27|92.66|92.26|2
1733032300000|2024-12-01 05:51:40|92.65|92.25|92.63|92.23|92.66|92.26|92.63|92.23|6
1733032310000|2024-12-01 05:51:50|92.64|92.24|92.58|92.18|92.64|92.24|92.57|92.17|13
1733032320000|2024-12-01 05:52:00|92.57|92.17|92.54|92.14|92.58|92.18|92.54|92.14|11
1733032330000|2024-12-01 05:52:10|92.55|92.15|92.53|92.13|92.55|92.15|92.52|92.12|5
1733032340000|2024-12-01 05:52:20|92.54|92.14|92.58|92.18|92.59|92.19|92.54|92.14|11
1733032350000|2024-12-01 05:52:30|92.57|92.17|92.62|92.22|92.63|92.23|92.57|92.17|8
1733032360000|2024-12-01 05:52:40|92.61|92.21|92.58|92.18|92.61|92.21|92.56|92.16|9
1733032370000|2024-12-01 05:52:50|92.57|92.17|92.58|92.18|92.6|92.2|92.56|92.16|11
1733032380000|2024-12-01 05:53:00|92.59|92.19|92.55|92.15|92.59|92.19|92.55|92.15|7
1733032390000|2024-12-01 05:53:10|92.56|92.16|92.57|92.17|92.59|92.19|92.56|92.16|7
1733032400000|2024-12-01 05:53:20|92.58|92.18|92.59|92.19|92.62|92.22|92.58|92.18|13
1733032410000|2024-12-01 05:53:30|92.6|92.2|92.58|92.18|92.6|92.2|92.58|92.18|2
1733032420000|2024-12-01 05:53:40|92.57|92.17|92.53|92.13|92.57|92.17|92.53|92.13|9
1733032430000|2024-12-01 05:53:50|92.51|92.11|92.51|92.11|92.52|92.12|92.51|92.11|3
1733032440000|2024-12-01 05:54:00|92.5|92.1|92.5|92.1|92.51|92.11|92.49|92.09|6
1733032450000|2024-12-01 05:54:10|92.51|92.11|92.49|92.09|92.52|92.12|92.49|92.09|6
1733032460000|2024-12-01 05:54:20|92.48|92.08|92.51|92.11|92.52|92.12|92.47|92.07|17
1733032470000|2024-12-01 05:54:30|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|10
1733032480000|2024-12-01 05:54:40|92.5|92.1|92.48|92.08|92.5|92.1|92.47|92.07|7
1733032490000|2024-12-01 05:54:50|92.47|92.07|92.48|92.08|92.48|92.08|92.46|92.06|5
1733032500000|2024-12-01 05:55:00|92.47|92.07|92.49|92.09|92.49|92.09|92.47|92.07|11
1733032510000|2024-12-01 05:55:10|92.5|92.1|92.52|92.12|92.52|92.12|92.5|92.1|4
1733032520000|2024-12-01 05:55:20|92.53|92.13|92.53|92.13|92.53|92.13|92.52|92.12|5
1733032530000|2024-12-01 05:55:30|92.52|92.12|92.51|92.11|92.52|92.12|92.5|92.1|8
1733032540000|2024-12-01 05:55:40|92.52|92.12|92.52|92.12|92.52|92.12|92.51|92.11|3
1733032550000|2024-12-01 05:55:50|92.53|92.13|92.56|92.16|92.57|92.17|92.53|92.13|12
1733032560000|2024-12-01 05:56:00|92.55|92.15|92.55|92.15|92.56|92.16|92.53|92.13|9
1733032580000|2024-12-01 05:56:20|92.53|92.13|92.51|92.11|92.53|92.13|92.5|92.1|7
1733032590000|2024-12-01 05:56:30|92.5|92.1|92.5|92.1|92.51|92.11|92.46|92.06|9
1733032600000|2024-12-01 05:56:40|92.51|92.11|92.49|92.09|92.51|92.11|92.49|92.09|4
1733032610000|2024-12-01 05:56:50|92.5|92.1|92.51|92.11|92.52|92.12|92.5|92.1|6
1733032620000|2024-12-01 05:57:00|92.5|92.1|92.44|92.04|92.5|92.1|92.43|92.03|14
1733032630000|2024-12-01 05:57:10|92.43|92.03|92.36|91.96|92.43|92.03|92.36|91.96|11
1733032640000|2024-12-01 05:57:20|92.37|91.97|92.36|91.96|92.37|91.97|92.35|91.95|16
1733032650000|2024-12-01 05:57:30|92.35|91.95|92.4|92|92.4|92|92.35|91.95|13
1733032660000|2024-12-01 05:57:40|92.39|91.99|92.39|91.99|92.39|91.99|92.37|91.97|7
1733032670000|2024-12-01 05:57:50|92.4|92|92.44|92.04|92.45|92.05|92.4|92|13
1733032680000|2024-12-01 05:58:00|92.45|92.05|92.45|92.05|92.47|92.07|92.44|92.04|10
1733032690000|2024-12-01 05:58:10|92.46|92.06|92.41|92.01|92.46|92.06|92.41|92.01|5
1733032700000|2024-12-01 05:58:20|92.4|92|92.39|91.99|92.42|92.02|92.39|91.99|12
1733032710000|2024-12-01 05:58:30|92.4|92|92.4|92|92.4|92|92.4|92|1
1733032720000|2024-12-01 05:58:40|92.39|91.99|92.39|91.99|92.4|92|92.38|91.98|7
1733032730000|2024-12-01 05:58:50|92.4|92|92.36|91.96|92.4|92|92.36|91.96|7
1733032740000|2024-12-01 05:59:00|92.38|91.98|92.35|91.95|92.38|91.98|92.35|91.95|16
1733032750000|2024-12-01 05:59:10|92.34|91.94|92.38|91.98|92.38|91.98|92.31|91.91|10
1733032760000|2024-12-01 05:59:20|92.39|91.99|92.39|91.99|92.39|91.99|92.38|91.98|3
1733032770000|2024-12-01 05:59:30|92.37|91.97|92.37|91.97|92.37|91.97|92.36|91.96|5
1733032780000|2024-12-01 05:59:40|92.38|91.98|92.38|91.98|92.38|91.98|92.37|91.97|3
1733032790000|2024-12-01 05:59:50|92.37|91.97|92.36|91.96|92.38|91.98|92.36|91.96|6
1733032800000|2024-12-01 06:00:00|92.35|91.95|92.37|91.97|92.38|91.98|92.34|91.94|12
1733032810000|2024-12-01 06:00:10|92.38|91.98|92.4|92|92.4|92|92.37|91.97|6
1733032820000|2024-12-01 06:00:20|92.41|92.01|92.39|91.99|92.41|92.01|92.37|91.97|15
1733032830000|2024-12-01 06:00:30|92.4|92|92.4|92|92.46|92.06|92.4|92|19
1733032840000|2024-12-01 06:00:40|92.39|91.99|92.39|91.99|92.4|92|92.39|91.99|3
1733032850000|2024-12-01 06:00:50|92.4|92|92.39|91.99|92.4|92|92.39|91.99|12
1733032860000|2024-12-01 06:01:00|92.4|92|92.39|91.99|92.4|92|92.36|91.96|11
1733032870000|2024-12-01 06:01:10|92.37|91.97|92.35|91.95|92.38|91.98|92.34|91.94|19
1733032880000|2024-12-01 06:01:20|92.34|91.94|92.37|91.97|92.37|91.97|92.33|91.93|6
1733032890000|2024-12-01 06:01:30|92.36|91.96|92.37|91.97|92.37|91.97|92.35|91.95|6
1733032900000|2024-12-01 06:01:40|92.36|91.96|92.4|92|92.4|92|92.36|91.96|8
1733032910000|2024-12-01 06:01:50|92.41|92.01|92.48|92.08|92.48|92.08|92.41|92.01|12
1733032920000|2024-12-01 06:02:00|92.49|92.09|92.49|92.09|92.49|92.09|92.46|92.06|14
1733032930000|2024-12-01 06:02:10|92.48|92.08|92.5|92.1|92.5|92.1|92.46|92.06|10
1733032940000|2024-12-01 06:02:20|92.51|92.11|92.53|92.13|92.54|92.14|92.51|92.11|10
1733032950000|2024-12-01 06:02:30|92.52|92.12|92.58|92.18|92.58|92.18|92.52|92.12|7
1733032960000|2024-12-01 06:02:40|92.59|92.19|92.58|92.18|92.59|92.19|92.57|92.17|6
1733032970000|2024-12-01 06:02:50|92.59|92.19|92.66|92.26|92.66|92.26|92.59|92.19|14
1733032980000|2024-12-01 06:03:00|92.67|92.27|92.72|92.32|92.72|92.32|92.67|92.27|8
1733032990000|2024-12-01 06:03:10|92.73|92.33|92.74|92.34|92.74|92.34|92.71|92.31|8
1733033000000|2024-12-01 06:03:20|92.73|92.33|92.66|92.26|92.73|92.33|92.66|92.26|9
1733033010000|2024-12-01 06:03:30|92.68|92.28|92.73|92.33|92.73|92.33|92.66|92.26|10
1733033020000|2024-12-01 06:03:40|92.74|92.34|92.73|92.33|92.75|92.35|92.72|92.32|7
1733033030000|2024-12-01 06:03:50|92.74|92.34|92.75|92.35|92.75|92.35|92.74|92.34|4
1733033050000|2024-12-01 06:04:10|92.76|92.36|92.79|92.39|92.79|92.39|92.76|92.36|4
1733033060000|2024-12-01 06:04:20|92.78|92.38|92.77|92.37|92.8|92.4|92.77|92.37|6
1733033070000|2024-12-01 06:04:30|92.8|92.4|92.8|92.4|92.8|92.4|92.79|92.39|5
1733033080000|2024-12-01 06:04:40|92.82|92.42|92.83|92.43|92.83|92.43|92.82|92.42|2
1733033090000|2024-12-01 06:04:50|92.81|92.41|92.8|92.4|92.81|92.41|92.78|92.38|12
1733033100000|2024-12-01 06:05:00|92.79|92.39|92.78|92.38|92.8|92.4|92.78|92.38|4
1733033110000|2024-12-01 06:05:10|92.79|92.39|92.77|92.37|92.79|92.39|92.77|92.37|4
1733033120000|2024-12-01 06:05:20|92.78|92.38|92.83|92.43|92.83|92.43|92.78|92.38|12
1733033130000|2024-12-01 06:05:30|92.81|92.41|92.86|92.46|92.86|92.46|92.76|92.36|13
1733033140000|2024-12-01 06:05:40|92.87|92.47|92.87|92.47|92.88|92.48|92.86|92.46|8
1733033150000|2024-12-01 06:05:50|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|5
1733033160000|2024-12-01 06:06:00|92.87|92.47|92.86|92.46|92.88|92.48|92.86|92.46|13
1733033170000|2024-12-01 06:06:10|92.85|92.45|92.89|92.49|92.89|92.49|92.85|92.45|5
1733033180000|2024-12-01 06:06:20|92.9|92.5|92.92|92.52|92.93|92.53|92.89|92.49|10
1733033190000|2024-12-01 06:06:30|92.91|92.51|92.94|92.54|92.96|92.56|92.91|92.51|7
1733033200000|2024-12-01 06:06:40|92.96|92.56|92.97|92.57|92.97|92.57|92.96|92.56|2
1733033210000|2024-12-01 06:06:50|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|13
1733033220000|2024-12-01 06:07:00|92.96|92.56|92.94|92.54|92.96|92.56|92.9|92.5|18
1733033230000|2024-12-01 06:07:10|92.95|92.55|92.95|92.55|92.96|92.56|92.94|92.54|11
1733033240000|2024-12-01 06:07:20|92.96|92.56|92.93|92.53|92.96|92.56|92.93|92.53|6
1733033250000|2024-12-01 06:07:30|92.94|92.54|92.93|92.53|92.94|92.54|92.89|92.49|4
1733033260000|2024-12-01 06:07:40|92.94|92.54|92.94|92.54|92.95|92.55|92.94|92.54|5
1733033270000|2024-12-01 06:07:50|92.93|92.53|92.93|92.53|92.94|92.54|92.93|92.53|3
1733033280000|2024-12-01 06:08:00|92.94|92.54|92.94|92.54|92.94|92.54|92.92|92.52|7
1733033290000|2024-12-01 06:08:10|92.93|92.53|92.93|92.53|92.94|92.54|92.93|92.53|5
1733033300000|2024-12-01 06:08:20|92.94|92.54|92.94|92.54|92.96|92.56|92.93|92.53|10
1733033310000|2024-12-01 06:08:30|92.95|92.55|92.97|92.57|92.97|92.57|92.95|92.55|13
1733033320000|2024-12-01 06:08:40|92.96|92.56|92.97|92.57|92.97|92.57|92.96|92.56|2
1733033330000|2024-12-01 06:08:50|92.96|92.56|92.95|92.55|92.96|92.56|92.95|92.55|2
1733033340000|2024-12-01 06:09:00|92.96|92.56|92.96|92.56|92.96|92.56|92.96|92.56|1
1733033350000|2024-12-01 06:09:10|92.95|92.55|92.96|92.56|92.97|92.57|92.95|92.55|8
1733033380000|2024-12-01 06:09:40|92.97|92.57|92.99|92.59|93.03|92.63|92.96|92.56|11
1733033390000|2024-12-01 06:09:50|93|92.6|93|92.6|93.01|92.61|93|92.6|5
1733033400000|2024-12-01 06:10:00|92.99|92.59|92.96|92.56|92.99|92.59|92.96|92.56|10
1733033410000|2024-12-01 06:10:10|92.97|92.57|92.95|92.55|92.97|92.57|92.95|92.55|2
1733033420000|2024-12-01 06:10:20|92.94|92.54|92.97|92.57|92.97|92.57|92.94|92.54|6
1733033430000|2024-12-01 06:10:30|92.96|92.56|92.97|92.57|92.97|92.57|92.94|92.54|8
1733033450000|2024-12-01 06:10:50|92.96|92.56|92.94|92.54|92.96|92.56|92.93|92.53|7
1733033460000|2024-12-01 06:11:00|92.93|92.53|92.94|92.54|92.94|92.54|92.88|92.48|12
1733033470000|2024-12-01 06:11:10|92.93|92.53|92.93|92.53|92.95|92.55|92.93|92.53|5
1733033480000|2024-12-01 06:11:20|92.89|92.49|92.89|92.49|92.91|92.51|92.89|92.49|6
1733033500000|2024-12-01 06:11:40|92.88|92.48|92.88|92.48|92.88|92.48|92.88|92.48|1
1733033510000|2024-12-01 06:11:50|92.89|92.49|92.9|92.5|92.9|92.5|92.88|92.48|4
1733033520000|2024-12-01 06:12:00|92.88|92.48|92.83|92.43|92.89|92.49|92.83|92.43|9
1733033530000|2024-12-01 06:12:10|92.84|92.44|92.88|92.48|92.88|92.48|92.82|92.42|12
1733033540000|2024-12-01 06:12:20|92.87|92.47|92.87|92.47|92.88|92.48|92.86|92.46|17
1733033550000|2024-12-01 06:12:30|92.88|92.48|92.88|92.48|92.9|92.5|92.87|92.47|17
1733033560000|2024-12-01 06:12:40|92.86|92.46|92.87|92.47|92.87|92.47|92.86|92.46|6
1733033570000|2024-12-01 06:12:50|92.88|92.48|92.87|92.47|92.88|92.48|92.86|92.46|10
1733033580000|2024-12-01 06:13:00|92.86|92.46|92.84|92.44|92.87|92.47|92.84|92.44|13
1733033590000|2024-12-01 06:13:10|92.86|92.46|92.89|92.49|92.9|92.5|92.86|92.46|10
1733033600000|2024-12-01 06:13:20|92.9|92.5|92.89|92.49|92.9|92.5|92.89|92.49|2
1733033610000|2024-12-01 06:13:30|92.88|92.48|92.88|92.48|92.88|92.48|92.87|92.47|3
1733033620000|2024-12-01 06:13:40|92.87|92.47|92.88|92.48|92.9|92.5|92.87|92.47|12
1733033630000|2024-12-01 06:13:50|92.87|92.47|92.85|92.45|92.89|92.49|92.85|92.45|8
1733033640000|2024-12-01 06:14:00|92.84|92.44|92.87|92.47|92.89|92.49|92.84|92.44|8
1733033650000|2024-12-01 06:14:10|92.88|92.48|92.88|92.48|92.89|92.49|92.87|92.47|18
1733033660000|2024-12-01 06:14:20|92.89|92.49|92.88|92.48|92.89|92.49|92.88|92.48|2
1733033670000|2024-12-01 06:14:30|92.9|92.5|92.94|92.54|92.95|92.55|92.9|92.5|9
1733033680000|2024-12-01 06:14:40|92.92|92.52|92.88|92.48|92.92|92.52|92.87|92.47|6
1733033690000|2024-12-01 06:14:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|4
1733033700000|2024-12-01 06:15:00|92.85|92.45|92.85|92.45|92.85|92.45|92.84|92.44|9
1733033710000|2024-12-01 06:15:10|92.84|92.44|92.86|92.46|92.87|92.47|92.83|92.43|19
1733033720000|2024-12-01 06:15:20|92.87|92.47|92.86|92.46|92.87|92.47|92.82|92.42|9
1733033730000|2024-12-01 06:15:30|92.87|92.47|92.87|92.47|92.87|92.47|92.86|92.46|3
1733033740000|2024-12-01 06:15:40|92.89|92.49|92.87|92.47|92.89|92.49|92.87|92.47|7
1733033750000|2024-12-01 06:15:50|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|10
1733033760000|2024-12-01 06:16:00|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|8
1733033770000|2024-12-01 06:16:10|92.9|92.5|92.87|92.47|92.9|92.5|92.87|92.47|8
1733033780000|2024-12-01 06:16:20|92.88|92.48|92.89|92.49|92.89|92.49|92.87|92.47|8
1733033790000|2024-12-01 06:16:30|92.88|92.48|92.88|92.48|92.88|92.48|92.88|92.48|1
1733033800000|2024-12-01 06:16:40|92.89|92.49|92.88|92.48|92.89|92.49|92.88|92.48|2
1733033810000|2024-12-01 06:16:50|92.86|92.46|92.84|92.44|92.87|92.47|92.84|92.44|15
1733033820000|2024-12-01 06:17:00|92.85|92.45|92.9|92.5|92.9|92.5|92.84|92.44|12
1733033830000|2024-12-01 06:17:10|92.89|92.49|92.87|92.47|92.9|92.5|92.86|92.46|14
1733033840000|2024-12-01 06:17:20|92.88|92.48|92.85|92.45|92.88|92.48|92.83|92.43|9
1733033850000|2024-12-01 06:17:30|92.83|92.43|92.87|92.47|92.88|92.48|92.83|92.43|6
1733033860000|2024-12-01 06:17:40|92.85|92.45|92.86|92.46|92.88|92.48|92.85|92.45|8
1733033870000|2024-12-01 06:17:50|92.85|92.45|92.89|92.49|92.89|92.49|92.85|92.45|14
1733033880000|2024-12-01 06:18:00|92.88|92.48|92.89|92.49|92.89|92.49|92.87|92.47|10
1733033890000|2024-12-01 06:18:10|92.91|92.51|92.89|92.49|92.91|92.51|92.89|92.49|5
1733033900000|2024-12-01 06:18:20|92.88|92.48|92.87|92.47|92.89|92.49|92.87|92.47|9
1733033910000|2024-12-01 06:18:30|92.88|92.48|92.87|92.47|92.89|92.49|92.87|92.47|4
1733033920000|2024-12-01 06:18:40|92.88|92.48|92.86|92.46|92.88|92.48|92.85|92.45|7
1733033930000|2024-12-01 06:18:50|92.87|92.47|92.85|92.45|92.88|92.48|92.84|92.44|10
1733033940000|2024-12-01 06:19:00|92.83|92.43|92.81|92.41|92.86|92.46|92.8|92.4|21
1733033950000|2024-12-01 06:19:10|92.8|92.4|92.84|92.44|92.85|92.45|92.8|92.4|8
1733033960000|2024-12-01 06:19:20|92.82|92.42|92.82|92.42|92.82|92.42|92.8|92.4|5
1733033970000|2024-12-01 06:19:30|92.81|92.41|92.8|92.4|92.82|92.42|92.79|92.39|8
1733033980000|2024-12-01 06:19:40|92.79|92.39|92.86|92.46|92.86|92.46|92.79|92.39|9
1733033990000|2024-12-01 06:19:50|92.85|92.45|92.81|92.41|92.85|92.45|92.8|92.4|14
1733034000000|2024-12-01 06:20:00|92.82|92.42|92.82|92.42|92.86|92.46|92.82|92.42|7
1733034010000|2024-12-01 06:20:10|92.81|92.41|92.8|92.4|92.81|92.41|92.78|92.38|7
1733034020000|2024-12-01 06:20:20|92.79|92.39|92.8|92.4|92.8|92.4|92.78|92.38|9
1733034030000|2024-12-01 06:20:30|92.79|92.39|92.81|92.41|92.81|92.41|92.79|92.39|6
1733034040000|2024-12-01 06:20:40|92.82|92.42|92.81|92.41|92.83|92.43|92.8|92.4|10
1733034050000|2024-12-01 06:20:50|92.8|92.4|92.79|92.39|92.81|92.41|92.78|92.38|10
1733034060000|2024-12-01 06:21:00|92.78|92.38|92.75|92.35|92.78|92.38|92.72|92.32|12
1733034070000|2024-12-01 06:21:10|92.73|92.33|92.66|92.26|92.74|92.34|92.65|92.25|17
1733034080000|2024-12-01 06:21:20|92.67|92.27|92.67|92.27|92.68|92.28|92.66|92.26|15
1733034090000|2024-12-01 06:21:30|92.69|92.29|92.69|92.29|92.7|92.3|92.69|92.29|5
1733034100000|2024-12-01 06:21:40|92.7|92.3|92.69|92.29|92.73|92.33|92.69|92.29|14
1733034110000|2024-12-01 06:21:50|92.72|92.32|92.72|92.32|92.73|92.33|92.7|92.3|10
1733034120000|2024-12-01 06:22:00|92.71|92.31|92.79|92.39|92.8|92.4|92.71|92.31|14
1733034130000|2024-12-01 06:22:10|92.81|92.41|92.83|92.43|92.83|92.43|92.79|92.39|10
1733034140000|2024-12-01 06:22:20|92.84|92.44|92.81|92.41|92.88|92.48|92.81|92.41|15
1733034150000|2024-12-01 06:22:30|92.82|92.42|92.82|92.42|92.82|92.42|92.8|92.4|11
1733034160000|2024-12-01 06:22:40|92.81|92.41|92.85|92.45|92.86|92.46|92.81|92.41|21
1733034170000|2024-12-01 06:22:50|92.86|92.46|92.87|92.47|92.88|92.48|92.86|92.46|13
1733034180000|2024-12-01 06:23:00|92.86|92.46|92.8|92.4|92.87|92.47|92.8|92.4|18
1733034190000|2024-12-01 06:23:10|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|12
1733034200000|2024-12-01 06:23:20|92.81|92.41|92.79|92.39|92.81|92.41|92.79|92.39|9
1733034210000|2024-12-01 06:23:30|92.8|92.4|92.87|92.47|92.87|92.47|92.79|92.39|17
1733034220000|2024-12-01 06:23:40|92.86|92.46|92.82|92.42|92.86|92.46|92.81|92.41|6
1733034230000|2024-12-01 06:23:50|92.83|92.43|92.84|92.44|92.85|92.45|92.81|92.41|14
1733034240000|2024-12-01 06:24:00|92.86|92.46|92.81|92.41|92.86|92.46|92.8|92.4|14
1733034250000|2024-12-01 06:24:10|92.8|92.4|92.86|92.46|92.87|92.47|92.8|92.4|12
1733034260000|2024-12-01 06:24:20|92.85|92.45|92.84|92.44|92.86|92.46|92.84|92.44|3
1733034270000|2024-12-01 06:24:30|92.83|92.43|92.83|92.43|92.83|92.43|92.83|92.43|1
1733034280000|2024-12-01 06:24:40|92.82|92.42|92.82|92.42|92.86|92.46|92.82|92.42|6
1733034290000|2024-12-01 06:24:50|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|7
1733034300000|2024-12-01 06:25:00|92.88|92.48|92.89|92.49|92.9|92.5|92.88|92.48|4
1733034310000|2024-12-01 06:25:10|92.88|92.48|92.87|92.47|92.89|92.49|92.86|92.46|10
1733034320000|2024-12-01 06:25:20|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|9
1733034330000|2024-12-01 06:25:30|92.85|92.45|92.86|92.46|92.87|92.47|92.84|92.44|7
1733034340000|2024-12-01 06:25:40|92.87|92.47|92.89|92.49|92.89|92.49|92.86|92.46|3
1733034350000|2024-12-01 06:25:50|92.9|92.5|92.9|92.5|92.91|92.51|92.9|92.5|5
1733034360000|2024-12-01 06:26:00|92.89|92.49|92.9|92.5|92.92|92.52|92.89|92.49|4
1733034370000|2024-12-01 06:26:10|92.91|92.51|92.9|92.5|92.91|92.51|92.88|92.48|19
1733034380000|2024-12-01 06:26:20|92.91|92.51|92.94|92.54|92.95|92.55|92.9|92.5|16
1733034390000|2024-12-01 06:26:30|92.96|92.56|92.91|92.51|92.98|92.58|92.9|92.5|16
1733034400000|2024-12-01 06:26:40|92.9|92.5|92.95|92.55|92.95|92.55|92.9|92.5|14
1733034410000|2024-12-01 06:26:50|92.94|92.54|92.92|92.52|92.95|92.55|92.91|92.51|9
1733034420000|2024-12-01 06:27:00|92.91|92.51|92.92|92.52|92.92|92.52|92.91|92.51|4
1733034430000|2024-12-01 06:27:10|92.91|92.51|92.91|92.51|92.91|92.51|92.91|92.51|1
1733034450000|2024-12-01 06:27:30|92.92|92.52|92.96|92.56|92.96|92.56|92.92|92.52|13
1733034460000|2024-12-01 06:27:40|92.97|92.57|92.96|92.56|92.98|92.58|92.94|92.54|15
1733034470000|2024-12-01 06:27:50|92.93|92.53|92.9|92.5|92.93|92.53|92.88|92.48|12
1733034480000|2024-12-01 06:28:00|92.89|92.49|92.89|92.49|92.91|92.51|92.89|92.49|10
1733034490000|2024-12-01 06:28:10|92.9|92.5|92.91|92.51|92.91|92.51|92.89|92.49|4
1733034500000|2024-12-01 06:28:20|92.89|92.49|92.9|92.5|92.9|92.5|92.89|92.49|4
1733034510000|2024-12-01 06:28:30|92.89|92.49|92.89|92.49|92.89|92.49|92.89|92.49|1
1733034520000|2024-12-01 06:28:40|92.88|92.48|92.88|92.48|92.9|92.5|92.87|92.47|8
1733034530000|2024-12-01 06:28:50|92.89|92.49|92.84|92.44|92.89|92.49|92.84|92.44|16
1733034540000|2024-12-01 06:29:00|92.83|92.43|92.8|92.4|92.86|92.46|92.8|92.4|17
1733034550000|2024-12-01 06:29:10|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|10
1733034560000|2024-12-01 06:29:20|92.83|92.43|92.88|92.48|92.88|92.48|92.82|92.42|15
1733034570000|2024-12-01 06:29:30|92.89|92.49|92.86|92.46|92.89|92.49|92.85|92.45|6
1733034580000|2024-12-01 06:29:40|92.85|92.45|92.83|92.43|92.87|92.47|92.82|92.42|12
1733034590000|2024-12-01 06:29:50|92.84|92.44|92.85|92.45|92.86|92.46|92.84|92.44|6
1733034600000|2024-12-01 06:30:00|92.86|92.46|92.85|92.45|92.86|92.46|92.8|92.4|12
1733034610000|2024-12-01 06:30:10|92.86|92.46|92.9|92.5|92.91|92.51|92.86|92.46|8
1733034620000|2024-12-01 06:30:20|92.91|92.51|92.92|92.52|92.93|92.53|92.9|92.5|6
1733034630000|2024-12-01 06:30:30|92.93|92.53|92.96|92.56|92.96|92.56|92.93|92.53|3
1733034640000|2024-12-01 06:30:40|92.98|92.58|92.91|92.51|92.98|92.58|92.91|92.51|17
1733034650000|2024-12-01 06:30:50|92.92|92.52|92.89|92.49|92.92|92.52|92.89|92.49|8
1733034660000|2024-12-01 06:31:00|92.92|92.52|92.97|92.57|92.97|92.57|92.91|92.51|10
1733034670000|2024-12-01 06:31:10|92.99|92.59|93|92.6|93|92.6|92.98|92.58|10
1733034680000|2024-12-01 06:31:20|92.99|92.59|92.99|92.59|93|92.6|92.97|92.57|9
1733034690000|2024-12-01 06:31:30|93|92.6|93.03|92.63|93.03|92.63|93|92.6|6
1733034700000|2024-12-01 06:31:40|93.04|92.64|93.01|92.61|93.08|92.68|93|92.6|12
1733034710000|2024-12-01 06:31:50|92.99|92.59|93.01|92.61|93.01|92.61|92.99|92.59|2
1733034720000|2024-12-01 06:32:00|93|92.6|92.98|92.58|93.01|92.61|92.98|92.58|9
1733034730000|2024-12-01 06:32:10|92.99|92.59|92.99|92.59|93|92.6|92.97|92.57|15
1733034740000|2024-12-01 06:32:20|92.98|92.58|93|92.6|93|92.6|92.98|92.58|7
1733034750000|2024-12-01 06:32:30|92.99|92.59|92.98|92.58|93.01|92.61|92.98|92.58|10
1733034760000|2024-12-01 06:32:40|92.99|92.59|92.97|92.57|92.99|92.59|92.97|92.57|14
1733034770000|2024-12-01 06:32:50|92.98|92.58|93|92.6|93|92.6|92.97|92.57|17
1733034780000|2024-12-01 06:33:00|93.02|92.62|93.02|92.62|93.06|92.66|93.01|92.61|19
1733034790000|2024-12-01 06:33:10|93|92.6|93|92.6|93.01|92.61|92.99|92.59|9
1733034800000|2024-12-01 06:33:20|93.01|92.61|93.04|92.64|93.04|92.64|93.01|92.61|5
1733034810000|2024-12-01 06:33:30|93.03|92.63|93.01|92.61|93.05|92.65|93.01|92.61|5
1733034820000|2024-12-01 06:33:40|93|92.6|93|92.6|93.01|92.61|93|92.6|9
1733034830000|2024-12-01 06:33:50|93.01|92.61|93.07|92.67|93.07|92.67|93.01|92.61|11
1733034840000|2024-12-01 06:34:00|93.06|92.66|93.07|92.67|93.07|92.67|93.02|92.62|6
1733034850000|2024-12-01 06:34:10|93.06|92.66|93.05|92.65|93.07|92.67|93.04|92.64|8
1733034870000|2024-12-01 06:34:30|93.06|92.66|93.05|92.65|93.06|92.66|93.02|92.62|12
1733034880000|2024-12-01 06:34:40|93.04|92.64|93.05|92.65|93.06|92.66|93.04|92.64|3
1733034890000|2024-12-01 06:34:50|93.04|92.64|93.01|92.61|93.04|92.64|93.01|92.61|2
1733034900000|2024-12-01 06:35:00|93.02|92.62|93.02|92.62|93.05|92.65|93.01|92.61|16
1733034910000|2024-12-01 06:35:10|93.01|92.61|93.11|92.71|93.12|92.72|93.01|92.61|16
1733034920000|2024-12-01 06:35:20|93.1|92.7|93.1|92.7|93.11|92.71|93.1|92.7|5
1733034930000|2024-12-01 06:35:30|93.11|92.71|93.1|92.7|93.11|92.71|93.1|92.7|12
1733034940000|2024-12-01 06:35:40|93.11|92.71|93.06|92.66|93.11|92.71|93.05|92.65|16
1733034950000|2024-12-01 06:35:50|93.07|92.67|93.04|92.64|93.07|92.67|93.02|92.62|7
1733034960000|2024-12-01 06:36:00|93.03|92.63|93.06|92.66|93.06|92.66|93.03|92.63|11
1733034970000|2024-12-01 06:36:10|93.05|92.65|93.04|92.64|93.06|92.66|93.04|92.64|4
1733034980000|2024-12-01 06:36:20|93.05|92.65|93.04|92.64|93.05|92.65|93.04|92.64|4
1733034990000|2024-12-01 06:36:30|93.08|92.68|93.08|92.68|93.09|92.69|93.07|92.67|7
1733035000000|2024-12-01 06:36:40|93.09|92.69|93.07|92.67|93.09|92.69|93.06|92.66|7
1733035010000|2024-12-01 06:36:50|93.08|92.68|93.07|92.67|93.08|92.68|93.07|92.67|8
1733035020000|2024-12-01 06:37:00|93.08|92.68|93.05|92.65|93.08|92.68|93.04|92.64|7
1733035030000|2024-12-01 06:37:10|93.07|92.67|93.08|92.68|93.09|92.69|93.07|92.67|17
1733035040000|2024-12-01 06:37:20|93.07|92.67|93.07|92.67|93.09|92.69|93.07|92.67|10
1733035050000|2024-12-01 06:37:30|93.08|92.68|93.07|92.67|93.08|92.68|93.06|92.66|12
1733035060000|2024-12-01 06:37:40|93.08|92.68|93.1|92.7|93.11|92.71|93.08|92.68|8
1733035070000|2024-12-01 06:37:50|93.09|92.69|93.1|92.7|93.1|92.7|93.09|92.69|6
1733035080000|2024-12-01 06:38:00|93.12|92.72|93.17|92.77|93.17|92.77|93.12|92.72|11
1733035090000|2024-12-01 06:38:10|93.16|92.76|93.16|92.76|93.17|92.77|93.15|92.75|5
1733035100000|2024-12-01 06:38:20|93.15|92.75|93.16|92.76|93.16|92.76|93.15|92.75|4
1733035110000|2024-12-01 06:38:30|93.17|92.77|93.11|92.71|93.17|92.77|93.11|92.71|8
1733035120000|2024-12-01 06:38:40|93.12|92.72|93.11|92.71|93.14|92.74|93.11|92.71|8
1733035130000|2024-12-01 06:38:50|93.12|92.72|93.12|92.72|93.12|92.72|93.11|92.71|3
1733035140000|2024-12-01 06:39:00|93.11|92.71|93.09|92.69|93.11|92.71|93.09|92.69|18
1733035150000|2024-12-01 06:39:10|93.1|92.7|93.1|92.7|93.11|92.71|93.08|92.68|11
1733035160000|2024-12-01 06:39:20|93.11|92.71|93.11|92.71|93.14|92.74|93.11|92.71|7
1733035170000|2024-12-01 06:39:30|93.09|92.69|93.09|92.69|93.1|92.7|93.08|92.68|11
1733035180000|2024-12-01 06:39:40|93.08|92.68|93.08|92.68|93.09|92.69|93.06|92.66|7
1733035190000|2024-12-01 06:39:50|93.07|92.67|93.09|92.69|93.09|92.69|93.07|92.67|6
1733035200000|2024-12-01 06:40:00|93.08|92.68|93.14|92.74|93.15|92.75|93.08|92.68|9
1733035210000|2024-12-01 06:40:10|93.13|92.73|93.14|92.74|93.15|92.75|93.08|92.68|11
1733035220000|2024-12-01 06:40:20|93.15|92.75|93.14|92.74|93.15|92.75|93.14|92.74|8
1733035230000|2024-12-01 06:40:30|93.15|92.75|93.16|92.76|93.17|92.77|93.15|92.75|4
1733035240000|2024-12-01 06:40:40|93.17|92.77|93.2|92.8|93.2|92.8|93.16|92.76|11
1733035250000|2024-12-01 06:40:50|93.19|92.79|93.24|92.84|93.24|92.84|93.19|92.79|10
1733035260000|2024-12-01 06:41:00|93.25|92.85|93.29|92.89|93.29|92.89|93.25|92.85|12
1733035270000|2024-12-01 06:41:10|93.28|92.88|93.27|92.87|93.29|92.89|93.27|92.87|13
1733035280000|2024-12-01 06:41:20|93.26|92.86|93.29|92.89|93.29|92.89|93.25|92.85|8
1733035290000|2024-12-01 06:41:30|93.27|92.87|93.27|92.87|93.29|92.89|93.27|92.87|12
1733035300000|2024-12-01 06:41:40|93.28|92.88|93.27|92.87|93.28|92.88|93.27|92.87|4
1733035310000|2024-12-01 06:41:50|93.28|92.88|93.27|92.87|93.28|92.88|93.27|92.87|2
1733035320000|2024-12-01 06:42:00|93.28|92.88|93.26|92.86|93.28|92.88|93.26|92.86|5
1733035330000|2024-12-01 06:42:10|93.27|92.87|93.29|92.89|93.29|92.89|93.26|92.86|7
1733035340000|2024-12-01 06:42:20|93.28|92.88|93.35|92.95|93.35|92.95|93.28|92.88|10
1733035350000|2024-12-01 06:42:30|93.34|92.94|93.33|92.93|93.37|92.97|93.33|92.93|9
1733035360000|2024-12-01 06:42:40|93.3|92.9|93.33|92.93|93.33|92.93|93.3|92.9|15
1733035370000|2024-12-01 06:42:50|93.32|92.92|93.32|92.92|93.33|92.93|93.28|92.88|12
1733035380000|2024-12-01 06:43:00|93.33|92.93|93.29|92.89|93.33|92.93|93.29|92.89|13
1733035390000|2024-12-01 06:43:10|93.28|92.88|93.22|92.82|93.28|92.88|93.19|92.79|13
1733035400000|2024-12-01 06:43:20|93.23|92.83|93.25|92.85|93.25|92.85|93.22|92.82|7
1733035410000|2024-12-01 06:43:30|93.26|92.86|93.27|92.87|93.28|92.88|93.25|92.85|11
1733035420000|2024-12-01 06:43:40|93.28|92.88|93.28|92.88|93.29|92.89|93.27|92.87|12
1733035430000|2024-12-01 06:43:50|93.27|92.87|93.26|92.86|93.28|92.88|93.25|92.85|13
1733035440000|2024-12-01 06:44:00|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|6
1733035450000|2024-12-01 06:44:10|93.27|92.87|93.27|92.87|93.28|92.88|93.27|92.87|7
1733035460000|2024-12-01 06:44:20|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733035470000|2024-12-01 06:44:30|93.27|92.87|93.29|92.89|93.3|92.9|93.27|92.87|13
1733035480000|2024-12-01 06:44:40|93.28|92.88|93.33|92.93|93.33|92.93|93.28|92.88|12
1733035490000|2024-12-01 06:44:50|93.34|92.94|93.33|92.93|93.34|92.94|93.33|92.93|10
1733035500000|2024-12-01 06:45:00|93.34|92.94|93.28|92.88|93.37|92.97|93.28|92.88|10
1733035510000|2024-12-01 06:45:10|93.3|92.9|93.27|92.87|93.3|92.9|93.27|92.87|6
1733035520000|2024-12-01 06:45:20|93.26|92.86|93.26|92.86|93.27|92.87|93.24|92.84|7
1733035530000|2024-12-01 06:45:30|93.25|92.85|93.25|92.85|93.26|92.86|93.25|92.85|5
1733035540000|2024-12-01 06:45:40|93.24|92.84|93.28|92.88|93.3|92.9|93.24|92.84|18
1733035550000|2024-12-01 06:45:50|93.3|92.9|93.32|92.92|93.34|92.94|93.29|92.89|14
1733035560000|2024-12-01 06:46:00|93.33|92.93|93.33|92.93|93.37|92.97|93.32|92.92|14
1733035570000|2024-12-01 06:46:10|93.34|92.94|93.33|92.93|93.34|92.94|93.32|92.92|6
1733035580000|2024-12-01 06:46:20|93.3|92.9|93.3|92.9|93.34|92.94|93.29|92.89|13
1733035590000|2024-12-01 06:46:30|93.29|92.89|93.29|92.89|93.3|92.9|93.27|92.87|13
1733035600000|2024-12-01 06:46:40|93.28|92.88|93.29|92.89|93.3|92.9|93.28|92.88|10
1733035610000|2024-12-01 06:46:50|93.3|92.9|93.29|92.89|93.31|92.91|93.29|92.89|13
1733035620000|2024-12-01 06:47:00|93.3|92.9|93.28|92.88|93.3|92.9|93.27|92.87|25
1733035630000|2024-12-01 06:47:10|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|10
1733035640000|2024-12-01 06:47:20|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733035650000|2024-12-01 06:47:30|93.3|92.9|93.35|92.95|93.35|92.95|93.3|92.9|6
1733035660000|2024-12-01 06:47:40|93.36|92.96|93.36|92.96|93.37|92.97|93.35|92.95|11
1733035670000|2024-12-01 06:47:50|93.37|92.97|93.39|92.99|93.39|92.99|93.37|92.97|3
1733035680000|2024-12-01 06:48:00|93.4|93|93.4|93|93.41|93.01|93.39|92.99|9
1733035690000|2024-12-01 06:48:10|93.38|92.98|93.35|92.95|93.39|92.99|93.34|92.94|14
1733035700000|2024-12-01 06:48:20|93.36|92.96|93.34|92.94|93.36|92.96|93.32|92.92|11
1733035710000|2024-12-01 06:48:30|93.35|92.95|93.41|93.01|93.41|93.01|93.33|92.93|22
1733035720000|2024-12-01 06:48:40|93.4|93|93.46|93.06|93.48|93.08|93.4|93|14
1733035730000|2024-12-01 06:48:50|93.45|93.05|93.45|93.05|93.46|93.06|93.43|93.03|7
1733035740000|2024-12-01 06:49:00|93.44|93.04|93.45|93.05|93.45|93.05|93.43|93.03|7
1733035750000|2024-12-01 06:49:10|93.46|93.06|93.45|93.05|93.46|93.06|93.45|93.05|8
1733035760000|2024-12-01 06:49:20|93.44|93.04|93.4|93|93.44|93.04|93.39|92.99|11
1733035770000|2024-12-01 06:49:30|93.39|92.99|93.45|93.05|93.45|93.05|93.39|92.99|16
1733035780000|2024-12-01 06:49:40|93.46|93.06|93.45|93.05|93.47|93.07|93.45|93.05|11
1733035790000|2024-12-01 06:49:50|93.46|93.06|93.45|93.05|93.46|93.06|93.44|93.04|7
1733035800000|2024-12-01 06:50:00|93.46|93.06|93.4|93|93.46|93.06|93.39|92.99|10
1733035810000|2024-12-01 06:50:10|93.39|92.99|93.38|92.98|93.39|92.99|93.37|92.97|8
1733035820000|2024-12-01 06:50:20|93.37|92.97|93.32|92.92|93.38|92.98|93.32|92.92|16
1733035830000|2024-12-01 06:50:30|93.31|92.91|93.31|92.91|93.32|92.92|93.3|92.9|5
1733035840000|2024-12-01 06:50:40|93.32|92.92|93.32|92.92|93.32|92.92|93.32|92.92|1
1733035850000|2024-12-01 06:50:50|93.33|92.93|93.36|92.96|93.36|92.96|93.33|92.93|4
1733035860000|2024-12-01 06:51:00|93.37|92.97|93.36|92.96|93.37|92.97|93.34|92.94|16
1733035870000|2024-12-01 06:51:10|93.37|92.97|93.37|92.97|93.37|92.97|93.36|92.96|9
1733035880000|2024-12-01 06:51:20|93.38|92.98|93.39|92.99|93.4|93|93.37|92.97|11
1733035890000|2024-12-01 06:51:30|93.4|93|93.39|92.99|93.4|93|93.39|92.99|2
1733035900000|2024-12-01 06:51:40|93.38|92.98|93.36|92.96|93.38|92.98|93.35|92.95|11
1733035910000|2024-12-01 06:51:50|93.35|92.95|93.37|92.97|93.37|92.97|93.35|92.95|10
1733035920000|2024-12-01 06:52:00|93.36|92.96|93.34|92.94|93.39|92.99|93.34|92.94|17
1733035930000|2024-12-01 06:52:10|93.35|92.95|93.27|92.87|93.35|92.95|93.26|92.86|11
1733035940000|2024-12-01 06:52:20|93.28|92.88|93.26|92.86|93.3|92.9|93.26|92.86|13
1733035950000|2024-12-01 06:52:30|93.22|92.82|93.25|92.85|93.27|92.87|93.21|92.81|11
1733035960000|2024-12-01 06:52:40|93.24|92.84|93.25|92.85|93.25|92.85|93.24|92.84|2
1733035970000|2024-12-01 06:52:50|93.23|92.83|93.2|92.8|93.24|92.84|93.19|92.79|12
1733035980000|2024-12-01 06:53:00|93.19|92.79|93.17|92.77|93.24|92.84|93.16|92.76|24
1733035990000|2024-12-01 06:53:10|93.18|92.78|93.18|92.78|93.19|92.79|93.18|92.78|9
1733036000000|2024-12-01 06:53:20|93.17|92.77|93.18|92.78|93.19|92.79|93.16|92.76|12
1733036010000|2024-12-01 06:53:30|93.16|92.76|93.17|92.77|93.18|92.78|93.16|92.76|11
1733036020000|2024-12-01 06:53:40|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|10
1733036030000|2024-12-01 06:53:50|93.16|92.76|93.17|92.77|93.18|92.78|93.15|92.75|9
1733036040000|2024-12-01 06:54:00|93.18|92.78|93.14|92.74|93.18|92.78|93.13|92.73|11
1733036050000|2024-12-01 06:54:10|93.13|92.73|93.14|92.74|93.14|92.74|93.11|92.71|12
1733036060000|2024-12-01 06:54:20|93.15|92.75|93.15|92.75|93.15|92.75|93.14|92.74|3
1733036070000|2024-12-01 06:54:30|93.16|92.76|93.15|92.75|93.18|92.78|93.15|92.75|7
1733036080000|2024-12-01 06:54:40|93.13|92.73|93.14|92.74|93.15|92.75|93.12|92.72|9
1733036090000|2024-12-01 06:54:50|93.12|92.72|93.17|92.77|93.18|92.78|93.12|92.72|10
1733036100000|2024-12-01 06:55:00|93.18|92.78|93.14|92.74|93.19|92.79|93.14|92.74|13
1733036110000|2024-12-01 06:55:10|93.13|92.73|93.05|92.65|93.14|92.74|93.05|92.65|14
1733036120000|2024-12-01 06:55:20|93.04|92.64|93.06|92.66|93.07|92.67|93.04|92.64|14
1733036130000|2024-12-01 06:55:30|93.02|92.62|93.07|92.67|93.08|92.68|93.02|92.62|11
1733036140000|2024-12-01 06:55:40|93.09|92.69|93.11|92.71|93.11|92.71|93.08|92.68|14
1733036150000|2024-12-01 06:55:50|93.13|92.73|93.13|92.73|93.13|92.73|93.12|92.72|11
1733036160000|2024-12-01 06:56:00|93.14|92.74|93.15|92.75|93.15|92.75|93.13|92.73|6
1733036170000|2024-12-01 06:56:10|93.14|92.74|93.16|92.76|93.17|92.77|93.14|92.74|10
1733036180000|2024-12-01 06:56:20|93.15|92.75|93.16|92.76|93.16|92.76|93.15|92.75|6
1733036190000|2024-12-01 06:56:30|93.17|92.77|93.18|92.78|93.19|92.79|93.17|92.77|7
1733036200000|2024-12-01 06:56:40|93.19|92.79|93.18|92.78|93.19|92.79|93.16|92.76|11
1733036210000|2024-12-01 06:56:50|93.17|92.77|93.19|92.79|93.2|92.8|93.17|92.77|17
1733036220000|2024-12-01 06:57:00|93.18|92.78|93.19|92.79|93.2|92.8|93.18|92.78|18
1733036230000|2024-12-01 06:57:10|93.18|92.78|93.15|92.75|93.19|92.79|93.14|92.74|10
1733036240000|2024-12-01 06:57:20|93.13|92.73|93.14|92.74|93.14|92.74|93.13|92.73|2
1733036250000|2024-12-01 06:57:30|93.13|92.73|93.15|92.75|93.15|92.75|93.13|92.73|4
1733036260000|2024-12-01 06:57:40|93.16|92.76|93.13|92.73|93.16|92.76|93.13|92.73|5
1733036270000|2024-12-01 06:57:50|93.11|92.71|93.14|92.74|93.14|92.74|93.11|92.71|10
1733036280000|2024-12-01 06:58:00|93.13|92.73|93.14|92.74|93.14|92.74|93.13|92.73|2
1733036290000|2024-12-01 06:58:10|93.13|92.73|93.09|92.69|93.13|92.73|93.09|92.69|4
1733036300000|2024-12-01 06:58:20|93.08|92.68|93.08|92.68|93.08|92.68|93.08|92.68|1
1733036310000|2024-12-01 06:58:30|93.09|92.69|93.08|92.68|93.09|92.69|93.04|92.64|11
1733036320000|2024-12-01 06:58:40|93.07|92.67|93.08|92.68|93.09|92.69|93.07|92.67|9
1733036340000|2024-12-01 06:59:00|93.07|92.67|93.04|92.64|93.07|92.67|93.04|92.64|10
1733036350000|2024-12-01 06:59:10|93.05|92.65|93.03|92.63|93.05|92.65|93.02|92.62|9
1733036360000|2024-12-01 06:59:20|93.04|92.64|93.04|92.64|93.06|92.66|93.03|92.63|14
1733036370000|2024-12-01 06:59:30|93.03|92.63|93.05|92.65|93.05|92.65|93.03|92.63|13
1733036380000|2024-12-01 06:59:40|93.04|92.64|93.03|92.63|93.04|92.64|93.03|92.63|2
1733036390000|2024-12-01 06:59:50|93.04|92.64|93.03|92.63|93.04|92.64|93.03|92.63|10
1733036400000|2024-12-01 07:00:00|93.04|92.64|92.97|92.57|93.04|92.64|92.95|92.55|9
1733036410000|2024-12-01 07:00:10|92.94|92.54|92.95|92.55|92.97|92.57|92.94|92.54|11
1733036420000|2024-12-01 07:00:20|92.96|92.56|92.94|92.54|92.96|92.56|92.94|92.54|3
1733036430000|2024-12-01 07:00:30|92.92|92.52|92.93|92.53|92.94|92.54|92.92|92.52|6
1733036440000|2024-12-01 07:00:40|92.91|92.51|92.87|92.47|92.91|92.51|92.87|92.47|10
1733036450000|2024-12-01 07:00:50|92.88|92.48|92.88|92.48|92.89|92.49|92.86|92.46|9
1733036460000|2024-12-01 07:01:00|92.87|92.47|92.88|92.48|92.89|92.49|92.87|92.47|10
1733036470000|2024-12-01 07:01:10|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733036480000|2024-12-01 07:01:20|92.87|92.47|92.89|92.49|92.9|92.5|92.87|92.47|4
1733036490000|2024-12-01 07:01:30|92.9|92.5|92.85|92.45|92.9|92.5|92.85|92.45|10
1733036500000|2024-12-01 07:01:40|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|12
1733036510000|2024-12-01 07:01:50|92.86|92.46|92.87|92.47|92.87|92.47|92.85|92.45|10
1733036520000|2024-12-01 07:02:00|92.86|92.46|92.89|92.49|92.9|92.5|92.86|92.46|14
1733036530000|2024-12-01 07:02:10|92.9|92.5|92.9|92.5|92.91|92.51|92.9|92.5|5
1733036540000|2024-12-01 07:02:20|92.89|92.49|92.88|92.48|92.9|92.5|92.88|92.48|4
1733036550000|2024-12-01 07:02:30|92.86|92.46|92.85|92.45|92.87|92.47|92.85|92.45|8
1733036560000|2024-12-01 07:02:40|92.86|92.46|92.86|92.46|92.86|92.46|92.85|92.45|7
1733036570000|2024-12-01 07:02:50|92.87|92.47|92.86|92.46|92.87|92.47|92.86|92.46|8
1733036580000|2024-12-01 07:03:00|92.85|92.45|92.8|92.4|92.87|92.47|92.8|92.4|10
1733036590000|2024-12-01 07:03:10|92.81|92.41|92.83|92.43|92.84|92.44|92.8|92.4|14
1733036600000|2024-12-01 07:03:20|92.82|92.42|92.83|92.43|92.84|92.44|92.82|92.42|4
1733036610000|2024-12-01 07:03:30|92.84|92.44|92.84|92.44|92.85|92.45|92.84|92.44|7
1733036620000|2024-12-01 07:03:40|92.85|92.45|92.84|92.44|92.85|92.45|92.84|92.44|8
1733036630000|2024-12-01 07:03:50|92.85|92.45|92.82|92.42|92.85|92.45|92.81|92.41|16
1733036640000|2024-12-01 07:04:00|92.8|92.4|92.88|92.48|92.88|92.48|92.78|92.38|10
1733036650000|2024-12-01 07:04:10|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|6
1733036660000|2024-12-01 07:04:20|92.87|92.47|92.85|92.45|92.87|92.47|92.84|92.44|11
1733036670000|2024-12-01 07:04:30|92.86|92.46|92.87|92.47|92.88|92.48|92.85|92.45|5
1733036680000|2024-12-01 07:04:40|92.84|92.44|92.87|92.47|92.87|92.47|92.84|92.44|2
1733036690000|2024-12-01 07:04:50|92.86|92.46|92.86|92.46|92.86|92.46|92.86|92.46|1
1733036700000|2024-12-01 07:05:00|92.85|92.45|92.84|92.44|92.85|92.45|92.83|92.43|17
1733036710000|2024-12-01 07:05:10|92.85|92.45|92.87|92.47|92.87|92.47|92.85|92.45|5
1733036720000|2024-12-01 07:05:20|92.86|92.46|92.87|92.47|92.87|92.47|92.85|92.45|6
1733036730000|2024-12-01 07:05:30|92.86|92.46|92.86|92.46|92.87|92.47|92.86|92.46|7
1733036740000|2024-12-01 07:05:40|92.87|92.47|92.88|92.48|92.88|92.48|92.86|92.46|3
1733036750000|2024-12-01 07:05:50|92.87|92.47|92.88|92.48|92.89|92.49|92.87|92.47|12
1733036760000|2024-12-01 07:06:00|92.87|92.47|92.86|92.46|92.89|92.49|92.85|92.45|7
1733036770000|2024-12-01 07:06:10|92.87|92.47|92.84|92.44|92.87|92.47|92.83|92.43|10
1733036780000|2024-12-01 07:06:20|92.83|92.43|92.85|92.45|92.86|92.46|92.83|92.43|7
1733036790000|2024-12-01 07:06:30|92.86|92.46|92.86|92.46|92.86|92.46|92.84|92.44|11
1733036800000|2024-12-01 07:06:40|92.85|92.45|92.85|92.45|92.86|92.46|92.84|92.44|5
1733036810000|2024-12-01 07:06:50|92.83|92.43|92.82|92.42|92.85|92.45|92.82|92.42|15
1733036820000|2024-12-01 07:07:00|92.83|92.43|92.75|92.35|92.84|92.44|92.75|92.35|17
1733036830000|2024-12-01 07:07:10|92.76|92.36|92.76|92.36|92.76|92.36|92.74|92.34|7
1733036840000|2024-12-01 07:07:20|92.77|92.37|92.79|92.39|92.79|92.39|92.76|92.36|3
1733036850000|2024-12-01 07:07:30|92.78|92.38|92.76|92.36|92.78|92.38|92.76|92.36|2
1733036860000|2024-12-01 07:07:40|92.75|92.35|92.74|92.34|92.75|92.35|92.72|92.32|7
1733036870000|2024-12-01 07:07:50|92.75|92.35|92.74|92.34|92.75|92.35|92.74|92.34|14
1733036880000|2024-12-01 07:08:00|92.75|92.35|92.73|92.33|92.75|92.35|92.73|92.33|3
1733036900000|2024-12-01 07:08:20|92.75|92.35|92.74|92.34|92.75|92.35|92.74|92.34|2
1733036910000|2024-12-01 07:08:30|92.75|92.35|92.77|92.37|92.78|92.38|92.75|92.35|4
1733036920000|2024-12-01 07:08:40|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733036940000|2024-12-01 07:09:00|92.79|92.39|92.83|92.43|92.85|92.45|92.79|92.39|17
1733036950000|2024-12-01 07:09:10|92.84|92.44|92.84|92.44|92.86|92.46|92.82|92.42|12
1733036960000|2024-12-01 07:09:20|92.83|92.43|92.8|92.4|92.84|92.44|92.79|92.39|15
1733036970000|2024-12-01 07:09:30|92.79|92.39|92.79|92.39|92.79|92.39|92.77|92.37|16
1733036980000|2024-12-01 07:09:40|92.78|92.38|92.75|92.35|92.79|92.39|92.75|92.35|4
1733036990000|2024-12-01 07:09:50|92.73|92.33|92.73|92.33|92.74|92.34|92.73|92.33|3
1733037000000|2024-12-01 07:10:00|92.74|92.34|92.74|92.34|92.74|92.34|92.72|92.32|8
1733037010000|2024-12-01 07:10:10|92.73|92.33|92.7|92.3|92.73|92.33|92.66|92.26|11
1733037020000|2024-12-01 07:10:20|92.68|92.28|92.69|92.29|92.7|92.3|92.68|92.28|3
1733037030000|2024-12-01 07:10:30|92.7|92.3|92.78|92.38|92.78|92.38|92.7|92.3|5
1733037040000|2024-12-01 07:10:40|92.79|92.39|92.82|92.42|92.82|92.42|92.79|92.39|2
1733037050000|2024-12-01 07:10:50|92.79|92.39|92.8|92.4|92.8|92.4|92.78|92.38|4
1733037060000|2024-12-01 07:11:00|92.79|92.39|92.74|92.34|92.79|92.39|92.74|92.34|9
1733037070000|2024-12-01 07:11:10|92.73|92.33|92.73|92.33|92.74|92.34|92.73|92.33|5
1733037080000|2024-12-01 07:11:20|92.72|92.32|92.74|92.34|92.74|92.34|92.72|92.32|3
1733037090000|2024-12-01 07:11:30|92.76|92.36|92.77|92.37|92.77|92.37|92.76|92.36|4
1733037100000|2024-12-01 07:11:40|92.76|92.36|92.74|92.34|92.76|92.36|92.74|92.34|5
1733037110000|2024-12-01 07:11:50|92.73|92.33|92.74|92.34|92.75|92.35|92.73|92.33|8
1733037120000|2024-12-01 07:12:00|92.73|92.33|92.72|92.32|92.74|92.34|92.72|92.32|6
1733037130000|2024-12-01 07:12:10|92.71|92.31|92.75|92.35|92.75|92.35|92.71|92.31|15
1733037140000|2024-12-01 07:12:20|92.76|92.36|92.76|92.36|92.76|92.36|92.76|92.36|1
1733037160000|2024-12-01 07:12:40|92.77|92.37|92.77|92.37|92.77|92.37|92.77|92.37|1
1733037170000|2024-12-01 07:12:50|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733037180000|2024-12-01 07:13:00|92.77|92.37|92.76|92.36|92.78|92.38|92.75|92.35|12
1733037190000|2024-12-01 07:13:10|92.75|92.35|92.75|92.35|92.75|92.35|92.75|92.35|1
1733037200000|2024-12-01 07:13:20|92.74|92.34|92.72|92.32|92.74|92.34|92.72|92.32|4
1733037210000|2024-12-01 07:13:30|92.71|92.31|92.67|92.27|92.71|92.31|92.66|92.26|7
1733037220000|2024-12-01 07:13:40|92.66|92.26|92.64|92.24|92.66|92.26|92.64|92.24|4
1733037230000|2024-12-01 07:13:50|92.65|92.25|92.7|92.3|92.7|92.3|92.65|92.25|6
1733037240000|2024-12-01 07:14:00|92.71|92.31|92.73|92.33|92.73|92.33|92.7|92.3|7
1733037250000|2024-12-01 07:14:10|92.74|92.34|92.71|92.31|92.74|92.34|92.71|92.31|8
1733037260000|2024-12-01 07:14:20|92.72|92.32|92.76|92.36|92.77|92.37|92.72|92.32|11
1733037270000|2024-12-01 07:14:30|92.77|92.37|92.76|92.36|92.77|92.37|92.76|92.36|2
1733037280000|2024-12-01 07:14:40|92.77|92.37|92.76|92.36|92.77|92.37|92.75|92.35|8
1733037290000|2024-12-01 07:14:50|92.75|92.35|92.77|92.37|92.77|92.37|92.73|92.33|6
1733037300000|2024-12-01 07:15:00|92.78|92.38|92.78|92.38|92.78|92.38|92.78|92.38|1
1733037310000|2024-12-01 07:15:10|92.79|92.39|92.85|92.45|92.85|92.45|92.78|92.38|13
1733037320000|2024-12-01 07:15:20|92.86|92.46|92.86|92.46|92.86|92.46|92.85|92.45|13
1733037330000|2024-12-01 07:15:30|92.87|92.47|92.89|92.49|92.89|92.49|92.87|92.47|3
1733037340000|2024-12-01 07:15:40|92.88|92.48|92.88|92.48|92.88|92.48|92.87|92.47|3
1733037350000|2024-12-01 07:15:50|92.87|92.47|92.88|92.48|92.88|92.48|92.87|92.47|2
1733037360000|2024-12-01 07:16:00|92.86|92.46|92.87|92.47|92.87|92.47|92.86|92.46|8
1733037370000|2024-12-01 07:16:10|92.86|92.46|92.92|92.52|92.92|92.52|92.86|92.46|8
1733037380000|2024-12-01 07:16:20|92.93|92.53|92.96|92.56|92.97|92.57|92.93|92.53|14
1733037390000|2024-12-01 07:16:30|92.97|92.57|92.98|92.58|92.98|92.58|92.97|92.57|10
1733037410000|2024-12-01 07:16:50|92.97|92.57|92.97|92.57|92.98|92.58|92.94|92.54|11
1733037420000|2024-12-01 07:17:00|92.98|92.58|92.99|92.59|92.99|92.59|92.98|92.58|2
1733037430000|2024-12-01 07:17:10|93.01|92.61|92.99|92.59|93.02|92.62|92.99|92.59|6
1733037440000|2024-12-01 07:17:20|92.98|92.58|93|92.6|93.01|92.61|92.98|92.58|10
1733037450000|2024-12-01 07:17:30|93.01|92.61|93.04|92.64|93.04|92.64|92.99|92.59|15
1733037460000|2024-12-01 07:17:40|93.05|92.65|93.05|92.65|93.05|92.65|93.05|92.65|1
1733037470000|2024-12-01 07:17:50|93.04|92.64|93.07|92.67|93.07|92.67|93.04|92.64|6
1733037480000|2024-12-01 07:18:00|93.06|92.66|93.06|92.66|93.06|92.66|93.05|92.65|3
1733037490000|2024-12-01 07:18:10|93.07|92.67|93.08|92.68|93.08|92.68|93.07|92.67|2
1733037510000|2024-12-01 07:18:30|93.09|92.69|93.13|92.73|93.13|92.73|93.09|92.69|8
1733037520000|2024-12-01 07:18:40|93.12|92.72|93.09|92.69|93.12|92.72|93.09|92.69|4
1733037530000|2024-12-01 07:18:50|93.1|92.7|93.08|92.68|93.1|92.7|93.08|92.68|3
1733037540000|2024-12-01 07:19:00|93.07|92.67|93.07|92.67|93.08|92.68|93.07|92.67|3
1733037550000|2024-12-01 07:19:10|93.08|92.68|93.07|92.67|93.08|92.68|93.07|92.67|2
1733037560000|2024-12-01 07:19:20|93.08|92.68|93.08|92.68|93.08|92.68|93.08|92.68|1
1733037570000|2024-12-01 07:19:30|93.09|92.69|93.15|92.75|93.16|92.76|93.09|92.69|7
1733037580000|2024-12-01 07:19:40|93.16|92.76|93.16|92.76|93.16|92.76|93.15|92.75|7
1733037590000|2024-12-01 07:19:50|93.15|92.75|93.15|92.75|93.16|92.76|93.14|92.74|7
1733037600000|2024-12-01 07:20:00|93.14|92.74|93.15|92.75|93.15|92.75|93.14|92.74|2
1733037610000|2024-12-01 07:20:10|93.13|92.73|93.17|92.77|93.17|92.77|93.13|92.73|8
1733037620000|2024-12-01 07:20:20|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|8
1733037630000|2024-12-01 07:20:30|93.18|92.78|93.18|92.78|93.18|92.78|93.17|92.77|3
1733037640000|2024-12-01 07:20:40|93.19|92.79|93.17|92.77|93.19|92.79|93.16|92.76|10
1733037650000|2024-12-01 07:20:50|93.16|92.76|93.17|92.77|93.17|92.77|93.16|92.76|8
1733037660000|2024-12-01 07:21:00|93.18|92.78|93.14|92.74|93.18|92.78|93.14|92.74|12
1733037670000|2024-12-01 07:21:10|93.13|92.73|93.14|92.74|93.16|92.76|93.12|92.72|12
1733037680000|2024-12-01 07:21:20|93.13|92.73|93.11|92.71|93.14|92.74|93.1|92.7|9
1733037690000|2024-12-01 07:21:30|93.13|92.73|93.16|92.76|93.17|92.77|93.13|92.73|11
1733037700000|2024-12-01 07:21:40|93.17|92.77|93.2|92.8|93.2|92.8|93.16|92.76|10
1733037710000|2024-12-01 07:21:50|93.21|92.81|93.16|92.76|93.21|92.81|93.16|92.76|3
1733037720000|2024-12-01 07:22:00|93.19|92.79|93.19|92.79|93.19|92.79|93.19|92.79|1
1733037730000|2024-12-01 07:22:10|93.2|92.8|93.2|92.8|93.2|92.8|93.18|92.78|7
1733037740000|2024-12-01 07:22:20|93.19|92.79|93.2|92.8|93.2|92.8|93.18|92.78|6
1733037750000|2024-12-01 07:22:30|93.19|92.79|93.18|92.78|93.19|92.79|93.18|92.78|8
1733037760000|2024-12-01 07:22:40|93.19|92.79|93.17|92.77|93.19|92.79|93.17|92.77|7
1733037770000|2024-12-01 07:22:50|93.16|92.76|93.17|92.77|93.18|92.78|93.16|92.76|12
1733037780000|2024-12-01 07:23:00|93.18|92.78|93.2|92.8|93.2|92.8|93.18|92.78|4
1733037790000|2024-12-01 07:23:10|93.19|92.79|93.19|92.79|93.2|92.8|93.18|92.78|4
1733037800000|2024-12-01 07:23:20|93.18|92.78|93.18|92.78|93.18|92.78|93.17|92.77|7
1733037820000|2024-12-01 07:23:40|93.19|92.79|93.19|92.79|93.19|92.79|93.18|92.78|3
1733037830000|2024-12-01 07:23:50|93.18|92.78|93.18|92.78|93.19|92.79|93.18|92.78|7
1733037840000|2024-12-01 07:24:00|93.17|92.77|93.17|92.77|93.18|92.78|93.17|92.77|7
1733037850000|2024-12-01 07:24:10|93.18|92.78|93.19|92.79|93.2|92.8|93.17|92.77|13
1733037860000|2024-12-01 07:24:20|93.18|92.78|93.19|92.79|93.2|92.8|93.18|92.78|4
1733037870000|2024-12-01 07:24:30|93.2|92.8|93.2|92.8|93.2|92.8|93.19|92.79|5
1733037880000|2024-12-01 07:24:40|93.24|92.84|93.23|92.83|93.24|92.84|93.23|92.83|2
1733037890000|2024-12-01 07:24:50|93.22|92.82|93.19|92.79|93.23|92.83|93.19|92.79|10
1733037900000|2024-12-01 07:25:00|93.17|92.77|93.19|92.79|93.2|92.8|93.16|92.76|7
1733037910000|2024-12-01 07:25:10|93.18|92.78|93.22|92.82|93.23|92.83|93.18|92.78|18
1733037920000|2024-12-01 07:25:20|93.23|92.83|93.26|92.86|93.26|92.86|93.22|92.82|17
1733037930000|2024-12-01 07:25:30|93.27|92.87|93.29|92.89|93.29|92.89|93.27|92.87|9
1733037940000|2024-12-01 07:25:40|93.3|92.9|93.28|92.88|93.3|92.9|93.27|92.87|17
1733037950000|2024-12-01 07:25:50|93.29|92.89|93.29|92.89|93.31|92.91|93.28|92.88|10
1733037960000|2024-12-01 07:26:00|93.3|92.9|93.3|92.9|93.31|92.91|93.29|92.89|8
1733037970000|2024-12-01 07:26:10|93.31|92.91|93.29|92.89|93.31|92.91|93.29|92.89|3
1733037980000|2024-12-01 07:26:20|93.3|92.9|93.3|92.9|93.31|92.91|93.3|92.9|5
1733037990000|2024-12-01 07:26:30|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733038010000|2024-12-01 07:26:50|93.3|92.9|93.29|92.89|93.3|92.9|93.29|92.89|6
1733038020000|2024-12-01 07:27:00|93.3|92.9|93.3|92.9|93.3|92.9|93.29|92.89|7
1733038030000|2024-12-01 07:27:10|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733038040000|2024-12-01 07:27:20|93.3|92.9|93.29|92.89|93.3|92.9|93.28|92.88|6
1733038050000|2024-12-01 07:27:30|93.28|92.88|93.29|92.89|93.29|92.89|93.28|92.88|8
1733038060000|2024-12-01 07:27:40|93.28|92.88|93.28|92.88|93.3|92.9|93.28|92.88|5
1733038070000|2024-12-01 07:27:50|93.29|92.89|93.28|92.88|93.29|92.89|93.27|92.87|13
1733038080000|2024-12-01 07:28:00|93.27|92.87|93.29|92.89|93.29|92.89|93.25|92.85|7
1733038090000|2024-12-01 07:28:10|93.28|92.88|93.29|92.89|93.29|92.89|93.28|92.88|4
1733038100000|2024-12-01 07:28:20|93.3|92.9|93.34|92.94|93.34|92.94|93.29|92.89|18
1733038110000|2024-12-01 07:28:30|93.35|92.95|93.34|92.94|93.35|92.95|93.33|92.93|6
1733038120000|2024-12-01 07:28:40|93.35|92.95|93.35|92.95|93.35|92.95|93.35|92.95|1
1733038130000|2024-12-01 07:28:50|93.36|92.96|93.38|92.98|93.38|92.98|93.31|92.91|12
1733038140000|2024-12-01 07:29:00|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|11
1733038150000|2024-12-01 07:29:10|93.38|92.98|93.38|92.98|93.38|92.98|93.37|92.97|3
1733038160000|2024-12-01 07:29:20|93.37|92.97|93.35|92.95|93.37|92.97|93.34|92.94|9
1733038170000|2024-12-01 07:29:30|93.36|92.96|93.38|92.98|93.38|92.98|93.35|92.95|9
1733038180000|2024-12-01 07:29:40|93.37|92.97|93.37|92.97|93.38|92.98|93.36|92.96|5
1733038190000|2024-12-01 07:29:50|93.38|92.98|93.36|92.96|93.38|92.98|93.36|92.96|3
1733038210000|2024-12-01 07:30:10|93.37|92.97|93.37|92.97|93.38|92.98|93.37|92.97|3
1733038220000|2024-12-01 07:30:20|93.38|92.98|93.37|92.97|93.38|92.98|93.37|92.97|2
1733038230000|2024-12-01 07:30:30|93.38|92.98|93.39|92.99|93.39|92.99|93.38|92.98|2
1733038240000|2024-12-01 07:30:40|93.44|93.04|93.48|93.08|93.48|93.08|93.44|93.04|7
1733038250000|2024-12-01 07:30:50|93.47|93.07|93.45|93.05|93.48|93.08|93.45|93.05|6
1733038260000|2024-12-01 07:31:00|93.44|93.04|93.43|93.03|93.46|93.06|93.41|93.01|17
1733038270000|2024-12-01 07:31:10|93.46|93.06|93.44|93.04|93.47|93.07|93.44|93.04|13
1733038280000|2024-12-01 07:31:20|93.43|93.03|93.41|93.01|93.45|93.05|93.41|93.01|12
1733038290000|2024-12-01 07:31:30|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|14
1733038300000|2024-12-01 07:31:40|93.42|93.02|93.51|93.11|93.51|93.11|93.42|93.02|7
1733038310000|2024-12-01 07:31:50|93.5|93.1|93.5|93.1|93.5|93.1|93.5|93.1|1
1733038320000|2024-12-01 07:32:00|93.49|93.09|93.5|93.1|93.51|93.11|93.49|93.09|4
1733038330000|2024-12-01 07:32:10|93.49|93.09|93.47|93.07|93.49|93.09|93.46|93.06|9
1733038340000|2024-12-01 07:32:20|93.46|93.06|93.39|92.99|93.46|93.06|93.39|92.99|9
1733038350000|2024-12-01 07:32:30|93.38|92.98|93.49|93.09|93.49|93.09|93.38|92.98|6
1733038360000|2024-12-01 07:32:40|93.5|93.1|93.44|93.04|93.51|93.11|93.44|93.04|11
1733038370000|2024-12-01 07:32:50|93.45|93.05|93.48|93.08|93.48|93.08|93.4|93|13
1733038380000|2024-12-01 07:33:00|93.49|93.09|93.5|93.1|93.52|93.12|93.49|93.09|8
1733038390000|2024-12-01 07:33:10|93.49|93.09|93.49|93.09|93.5|93.1|93.48|93.08|6
1733038400000|2024-12-01 07:33:20|93.48|93.08|93.46|93.06|93.49|93.09|93.46|93.06|9
1733038410000|2024-12-01 07:33:30|93.47|93.07|93.46|93.06|93.49|93.09|93.45|93.05|6
1733038420000|2024-12-01 07:33:40|93.45|93.05|93.46|93.06|93.47|93.07|93.45|93.05|8
1733038430000|2024-12-01 07:33:50|93.45|93.05|93.46|93.06|93.46|93.06|93.45|93.05|4
1733038440000|2024-12-01 07:34:00|93.48|93.08|93.5|93.1|93.51|93.11|93.48|93.08|5
1733038450000|2024-12-01 07:34:10|93.47|93.07|93.47|93.07|93.47|93.07|93.47|93.07|1
1733038460000|2024-12-01 07:34:20|93.46|93.06|93.42|93.02|93.46|93.06|93.42|93.02|9
1733038470000|2024-12-01 07:34:30|93.41|93.01|93.38|92.98|93.41|93.01|93.38|92.98|4
1733038480000|2024-12-01 07:34:40|93.41|93.01|93.43|93.03|93.44|93.04|93.41|93.01|11
1733038490000|2024-12-01 07:34:50|93.44|93.04|93.46|93.06|93.46|93.06|93.44|93.04|3
1733038500000|2024-12-01 07:35:00|93.45|93.05|93.4|93|93.45|93.05|93.4|93|13
1733038510000|2024-12-01 07:35:10|93.41|93.01|93.46|93.06|93.46|93.06|93.39|92.99|10
1733038520000|2024-12-01 07:35:20|93.45|93.05|93.45|93.05|93.45|93.05|93.45|93.05|1
1733038530000|2024-12-01 07:35:30|93.46|93.06|93.46|93.06|93.46|93.06|93.45|93.05|3
1733038540000|2024-12-01 07:35:40|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|10
1733038550000|2024-12-01 07:35:50|93.48|93.08|93.45|93.05|93.49|93.09|93.45|93.05|8
1733038560000|2024-12-01 07:36:00|93.44|93.04|93.45|93.05|93.46|93.06|93.44|93.04|12
1733038570000|2024-12-01 07:36:10|93.44|93.04|93.44|93.04|93.45|93.05|93.44|93.04|3
1733038580000|2024-12-01 07:36:20|93.45|93.05|93.43|93.03|93.46|93.06|93.41|93.01|11
1733038590000|2024-12-01 07:36:30|93.42|93.02|93.42|93.02|93.43|93.03|93.39|92.99|10
1733038600000|2024-12-01 07:36:40|93.43|93.03|93.42|93.02|93.44|93.04|93.42|93.02|6
1733038610000|2024-12-01 07:36:50|93.43|93.03|93.43|93.03|93.43|93.03|93.42|93.02|3
1733038620000|2024-12-01 07:37:00|93.42|93.02|93.42|93.02|93.43|93.03|93.42|93.02|3
1733038630000|2024-12-01 07:37:10|93.43|93.03|93.42|93.02|93.43|93.03|93.42|93.02|4
1733038640000|2024-12-01 07:37:20|93.41|93.01|93.38|92.98|93.41|93.01|93.38|92.98|4
1733038650000|2024-12-01 07:37:30|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733038660000|2024-12-01 07:37:40|93.39|92.99|93.36|92.96|93.39|92.99|93.36|92.96|6
1733038670000|2024-12-01 07:37:50|93.37|92.97|93.36|92.96|93.37|92.97|93.36|92.96|2
1733038680000|2024-12-01 07:38:00|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|13
1733038690000|2024-12-01 07:38:10|93.4|93|93.46|93.06|93.46|93.06|93.4|93|6
1733038700000|2024-12-01 07:38:20|93.45|93.05|93.44|93.04|93.46|93.06|93.44|93.04|6
1733038710000|2024-12-01 07:38:30|93.43|93.03|93.4|93|93.43|93.03|93.4|93|4
1733038720000|2024-12-01 07:38:40|93.39|92.99|93.41|93.01|93.41|93.01|93.39|92.99|7
1733038730000|2024-12-01 07:38:50|93.4|93|93.42|93.02|93.42|93.02|93.4|93|3
1733038740000|2024-12-01 07:39:00|93.43|93.03|93.43|93.03|93.45|93.05|93.43|93.03|7
1733038750000|2024-12-01 07:39:10|93.44|93.04|93.39|92.99|93.44|93.04|93.38|92.98|8
1733038760000|2024-12-01 07:39:20|93.4|93|93.38|92.98|93.4|93|93.38|92.98|4
1733038770000|2024-12-01 07:39:30|93.37|92.97|93.36|92.96|93.38|92.98|93.36|92.96|4
1733038780000|2024-12-01 07:39:40|93.35|92.95|93.36|92.96|93.36|92.96|93.35|92.95|2
1733038790000|2024-12-01 07:39:50|93.35|92.95|93.35|92.95|93.35|92.95|93.35|92.95|1
1733038820000|2024-12-01 07:40:20|93.36|92.96|93.38|92.98|93.38|92.98|93.35|92.95|5
1733038830000|2024-12-01 07:40:30|93.37|92.97|93.37|92.97|93.37|92.97|93.37|92.97|1
1733038840000|2024-12-01 07:40:40|93.38|92.98|93.38|92.98|93.38|92.98|93.37|92.97|11
1733038850000|2024-12-01 07:40:50|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733038860000|2024-12-01 07:41:00|93.37|92.97|93.38|92.98|93.38|92.98|93.37|92.97|2
1733038870000|2024-12-01 07:41:10|93.37|92.97|93.39|92.99|93.4|93|93.37|92.97|4
1733038890000|2024-12-01 07:41:30|93.4|93|93.41|93.01|93.41|93.01|93.4|93|4
1733038900000|2024-12-01 07:41:40|93.42|93.02|93.42|93.02|93.44|93.04|93.42|93.02|5
1733038910000|2024-12-01 07:41:50|93.41|93.01|93.52|93.12|93.52|93.12|93.41|93.01|11
1733038920000|2024-12-01 07:42:00|93.51|93.11|93.49|93.09|93.52|93.12|93.48|93.08|8
1733038930000|2024-12-01 07:42:10|93.48|93.08|93.44|93.04|93.5|93.1|93.44|93.04|7
1733038940000|2024-12-01 07:42:20|93.43|93.03|93.5|93.1|93.5|93.1|93.43|93.03|5
1733038950000|2024-12-01 07:42:30|93.51|93.11|93.51|93.11|93.51|93.11|93.48|93.08|5
1733038960000|2024-12-01 07:42:40|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|2
1733038970000|2024-12-01 07:42:50|93.5|93.1|93.59|93.19|93.6|93.2|93.5|93.1|8
1733038980000|2024-12-01 07:43:00|93.58|93.18|93.56|93.16|93.59|93.19|93.56|93.16|6
1733038990000|2024-12-01 07:43:10|93.57|93.17|93.53|93.13|93.57|93.17|93.53|93.13|6
1733039000000|2024-12-01 07:43:20|93.54|93.14|93.51|93.11|93.54|93.14|93.51|93.11|4
1733039020000|2024-12-01 07:43:40|93.52|93.12|93.55|93.15|93.55|93.15|93.52|93.12|5
1733039030000|2024-12-01 07:43:50|93.54|93.14|93.58|93.18|93.58|93.18|93.54|93.14|6
1733039040000|2024-12-01 07:44:00|93.59|93.19|93.59|93.19|93.59|93.19|93.58|93.18|3
1733039050000|2024-12-01 07:44:10|93.6|93.2|93.59|93.19|93.6|93.2|93.59|93.19|2
1733039060000|2024-12-01 07:44:20|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|3
1733039070000|2024-12-01 07:44:30|93.61|93.21|93.64|93.24|93.66|93.26|93.61|93.21|9
1733039080000|2024-12-01 07:44:40|93.63|93.23|93.62|93.22|93.63|93.23|93.6|93.2|10
1733039090000|2024-12-01 07:44:50|93.61|93.21|93.61|93.21|93.61|93.21|93.61|93.21|1
1733039100000|2024-12-01 07:45:00|93.6|93.2|93.58|93.18|93.61|93.21|93.58|93.18|9
1733039110000|2024-12-01 07:45:10|93.59|93.19|93.58|93.18|93.6|93.2|93.58|93.18|7
1733039120000|2024-12-01 07:45:20|93.59|93.19|93.6|93.2|93.6|93.2|93.59|93.19|2
1733039130000|2024-12-01 07:45:30|93.59|93.19|93.57|93.17|93.6|93.2|93.57|93.17|3
1733039140000|2024-12-01 07:45:40|93.56|93.16|93.58|93.18|93.58|93.18|93.56|93.16|2
1733039150000|2024-12-01 07:45:50|93.6|93.2|93.6|93.2|93.61|93.21|93.6|93.2|13
1733039160000|2024-12-01 07:46:00|93.61|93.21|93.61|93.21|93.61|93.21|93.6|93.2|17
1733039170000|2024-12-01 07:46:10|93.6|93.2|93.61|93.21|93.62|93.22|93.6|93.2|4
1733039180000|2024-12-01 07:46:20|93.6|93.2|93.59|93.19|93.61|93.21|93.59|93.19|8
1733039190000|2024-12-01 07:46:30|93.58|93.18|93.58|93.18|93.58|93.18|93.58|93.18|1
1733039200000|2024-12-01 07:46:40|93.57|93.17|93.49|93.09|93.57|93.17|93.49|93.09|11
1733039210000|2024-12-01 07:46:50|93.52|93.12|93.47|93.07|93.52|93.12|93.47|93.07|8
1733039220000|2024-12-01 07:47:00|93.48|93.08|93.45|93.05|93.49|93.09|93.45|93.05|6
1733039230000|2024-12-01 07:47:10|93.44|93.04|93.43|93.03|93.45|93.05|93.42|93.02|10
1733039240000|2024-12-01 07:47:20|93.45|93.05|93.41|93.01|93.45|93.05|93.4|93|20
1733039250000|2024-12-01 07:47:30|93.4|93|93.39|92.99|93.4|93|93.37|92.97|4
1733039260000|2024-12-01 07:47:40|93.38|92.98|93.39|92.99|93.4|93|93.37|92.97|10
1733039280000|2024-12-01 07:48:00|93.38|92.98|93.41|93.01|93.41|93.01|93.38|92.98|7
1733039290000|2024-12-01 07:48:10|93.42|93.02|93.45|93.05|93.45|93.05|93.42|93.02|13
1733039300000|2024-12-01 07:48:20|93.46|93.06|93.5|93.1|93.5|93.1|93.46|93.06|6
1733039310000|2024-12-01 07:48:30|93.49|93.09|93.44|93.04|93.49|93.09|93.43|93.03|9
1733039320000|2024-12-01 07:48:40|93.43|93.03|93.38|92.98|93.44|93.04|93.38|92.98|12
1733039330000|2024-12-01 07:48:50|93.4|93|93.45|93.05|93.45|93.05|93.4|93|6
1733039340000|2024-12-01 07:49:00|93.44|93.04|93.44|93.04|93.45|93.05|93.43|93.03|6
1733039350000|2024-12-01 07:49:10|93.43|93.03|93.4|93|93.43|93.03|93.4|93|4
1733039360000|2024-12-01 07:49:20|93.39|92.99|93.4|93|93.4|93|93.38|92.98|4
1733039370000|2024-12-01 07:49:30|93.41|93.01|93.43|93.03|93.45|93.05|93.41|93.01|8
1733039380000|2024-12-01 07:49:40|93.44|93.04|93.44|93.04|93.45|93.05|93.43|93.03|5
1733039390000|2024-12-01 07:49:50|93.43|93.03|93.42|93.02|93.44|93.04|93.42|93.02|7
1733039400000|2024-12-01 07:50:00|93.43|93.03|93.48|93.08|93.48|93.08|93.43|93.03|5
1733039410000|2024-12-01 07:50:10|93.51|93.11|93.49|93.09|93.51|93.11|93.49|93.09|4
1733039430000|2024-12-01 07:50:30|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|2
1733039440000|2024-12-01 07:50:40|93.48|93.08|93.49|93.09|93.49|93.09|93.48|93.08|2
1733039450000|2024-12-01 07:50:50|93.48|93.08|93.48|93.08|93.48|93.08|93.45|93.05|6
1733039460000|2024-12-01 07:51:00|93.47|93.07|93.47|93.07|93.49|93.09|93.47|93.07|9
1733039470000|2024-12-01 07:51:10|93.46|93.06|93.51|93.11|93.51|93.11|93.43|93.03|8
1733039480000|2024-12-01 07:51:20|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|10
1733039490000|2024-12-01 07:51:30|93.5|93.1|93.51|93.11|93.51|93.11|93.5|93.1|8
1733039500000|2024-12-01 07:51:40|93.5|93.1|93.47|93.07|93.51|93.11|93.46|93.06|12
1733039510000|2024-12-01 07:51:50|93.49|93.09|93.46|93.06|93.49|93.09|93.45|93.05|8
1733039530000|2024-12-01 07:52:10|93.45|93.05|93.47|93.07|93.47|93.07|93.44|93.04|5
1733039540000|2024-12-01 07:52:20|93.48|93.08|93.45|93.05|93.48|93.08|93.44|93.04|10
1733039550000|2024-12-01 07:52:30|93.44|93.04|93.42|93.02|93.45|93.05|93.42|93.02|9
1733039560000|2024-12-01 07:52:40|93.43|93.03|93.44|93.04|93.44|93.04|93.43|93.03|2
1733039570000|2024-12-01 07:52:50|93.45|93.05|93.48|93.08|93.48|93.08|93.45|93.05|4
1733039580000|2024-12-01 07:53:00|93.49|93.09|93.46|93.06|93.49|93.09|93.44|93.04|7
1733039590000|2024-12-01 07:53:10|93.47|93.07|93.5|93.1|93.5|93.1|93.46|93.06|12
1733039600000|2024-12-01 07:53:20|93.49|93.09|93.5|93.1|93.5|93.1|93.49|93.09|2
1733039610000|2024-12-01 07:53:30|93.51|93.11|93.5|93.1|93.51|93.11|93.5|93.1|2
1733039620000|2024-12-01 07:53:40|93.49|93.09|93.49|93.09|93.49|93.09|93.46|93.06|7
1733039630000|2024-12-01 07:53:50|93.5|93.1|93.49|93.09|93.5|93.1|93.49|93.09|2
1733039640000|2024-12-01 07:54:00|93.5|93.1|93.44|93.04|93.5|93.1|93.44|93.04|9
1733039650000|2024-12-01 07:54:10|93.45|93.05|93.44|93.04|93.45|93.05|93.44|93.04|4
1733039670000|2024-12-01 07:54:30|93.43|93.03|93.38|92.98|93.43|93.03|93.38|92.98|5
1733039690000|2024-12-01 07:54:50|93.37|92.97|93.35|92.95|93.37|92.97|93.35|92.95|2
1733039700000|2024-12-01 07:55:00|93.37|92.97|93.36|92.96|93.37|92.97|93.35|92.95|4
1733039710000|2024-12-01 07:55:10|93.37|92.97|93.37|92.97|93.37|92.97|93.36|92.96|3
1733039720000|2024-12-01 07:55:20|93.36|92.96|93.36|92.96|93.37|92.97|93.36|92.96|3
1733039730000|2024-12-01 07:55:30|93.38|92.98|93.4|93|93.4|93|93.38|92.98|7
1733039740000|2024-12-01 07:55:40|93.39|92.99|93.37|92.97|93.4|93|93.37|92.97|9
1733039760000|2024-12-01 07:56:00|93.39|92.99|93.41|93.01|93.42|93.02|93.39|92.99|5
1733039770000|2024-12-01 07:56:10|93.4|93|93.45|93.05|93.45|93.05|93.39|92.99|6
1733039780000|2024-12-01 07:56:20|93.46|93.06|93.45|93.05|93.46|93.06|93.41|93.01|9
1733039790000|2024-12-01 07:56:30|93.46|93.06|93.44|93.04|93.46|93.06|93.44|93.04|7
1733039800000|2024-12-01 07:56:40|93.45|93.05|93.42|93.02|93.45|93.05|93.42|93.02|10
1733039810000|2024-12-01 07:56:50|93.41|93.01|93.41|93.01|93.42|93.02|93.4|93|7
1733039820000|2024-12-01 07:57:00|93.4|93|93.44|93.04|93.44|93.04|93.4|93|8
1733039830000|2024-12-01 07:57:10|93.43|93.03|93.4|93|93.43|93.03|93.4|93|6
1733039850000|2024-12-01 07:57:30|93.42|93.02|93.42|93.02|93.42|93.02|93.42|93.02|1
1733039860000|2024-12-01 07:57:40|93.43|93.03|93.45|93.05|93.45|93.05|93.43|93.03|3
1733039870000|2024-12-01 07:57:50|93.44|93.04|93.46|93.06|93.46|93.06|93.42|93.02|11
1733039880000|2024-12-01 07:58:00|93.47|93.07|93.45|93.05|93.47|93.07|93.45|93.05|5
1733039890000|2024-12-01 07:58:10|93.44|93.04|93.44|93.04|93.44|93.04|93.44|93.04|1
1733039900000|2024-12-01 07:58:20|93.43|93.03|93.41|93.01|93.44|93.04|93.4|93|10
1733039910000|2024-12-01 07:58:30|93.42|93.02|93.43|93.03|93.45|93.05|93.42|93.02|6
1733039920000|2024-12-01 07:58:40|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|2
1733039930000|2024-12-01 07:58:50|93.42|93.02|93.43|93.03|93.43|93.03|93.42|93.02|4
1733039940000|2024-12-01 07:59:00|93.44|93.04|93.44|93.04|93.45|93.05|93.44|93.04|5
1733039950000|2024-12-01 07:59:10|93.45|93.05|93.46|93.06|93.46|93.06|93.45|93.05|12
1733039960000|2024-12-01 07:59:20|93.45|93.05|93.45|93.05|93.45|93.05|93.44|93.04|3
1733039980000|2024-12-01 07:59:40|93.44|93.04|93.45|93.05|93.45|93.05|93.44|93.04|6
1733039990000|2024-12-01 07:59:50|93.44|93.04|93.39|92.99|93.44|93.04|93.39|92.99|12
1733040000000|2024-12-01 08:00:00|93.4|93|93.36|92.96|93.4|93|93.35|92.95|9
1733040010000|2024-12-01 08:00:10|93.35|92.95|93.26|92.86|93.36|92.96|93.26|92.86|16
1733040020000|2024-12-01 08:00:20|93.27|92.87|93.28|92.88|93.28|92.88|93.22|92.82|18
1733040030000|2024-12-01 08:00:30|93.29|92.89|93.31|92.91|93.33|92.93|93.28|92.88|11
1733040040000|2024-12-01 08:00:40|93.32|92.92|93.34|92.94|93.34|92.94|93.31|92.91|5
1733040050000|2024-12-01 08:00:50|93.35|92.95|93.34|92.94|93.35|92.95|93.34|92.94|2
1733040060000|2024-12-01 08:01:00|93.35|92.95|93.25|92.85|93.35|92.95|93.25|92.85|12
1733040070000|2024-12-01 08:01:10|93.26|92.86|93.25|92.85|93.26|92.86|93.25|92.85|4
1733040080000|2024-12-01 08:01:20|93.24|92.84|93.23|92.83|93.25|92.85|93.22|92.82|10
1733040090000|2024-12-01 08:01:30|93.24|92.84|93.24|92.84|93.25|92.85|93.22|92.82|6
1733040100000|2024-12-01 08:01:40|93.25|92.85|93.26|92.86|93.27|92.87|93.25|92.85|3
1733040110000|2024-12-01 08:01:50|93.24|92.84|93.24|92.84|93.25|92.85|93.24|92.84|13
1733040120000|2024-12-01 08:02:00|93.23|92.83|93.22|92.82|93.23|92.83|93.2|92.8|18
1733040130000|2024-12-01 08:02:10|93.21|92.81|93.23|92.83|93.23|92.83|93.21|92.81|4
1733040140000|2024-12-01 08:02:20|93.22|92.82|93.22|92.82|93.22|92.82|93.21|92.81|13
1733040150000|2024-12-01 08:02:30|93.21|92.81|93.22|92.82|93.23|92.83|93.21|92.81|14
1733040160000|2024-12-01 08:02:40|93.21|92.81|93.22|92.82|93.22|92.82|93.21|92.81|4
1733040170000|2024-12-01 08:02:50|93.21|92.81|93.21|92.81|93.21|92.81|93.21|92.81|1
1733040180000|2024-12-01 08:03:00|93.22|92.82|93.18|92.78|93.22|92.82|93.16|92.76|11
1733040190000|2024-12-01 08:03:10|93.19|92.79|93.2|92.8|93.2|92.8|93.18|92.78|8
1733040200000|2024-12-01 08:03:20|93.21|92.81|93.2|92.8|93.21|92.81|93.2|92.8|4
1733040210000|2024-12-01 08:03:30|93.21|92.81|93.2|92.8|93.24|92.84|93.2|92.8|6
1733040220000|2024-12-01 08:03:40|93.21|92.81|93.21|92.81|93.21|92.81|93.19|92.79|9
1733040230000|2024-12-01 08:03:50|93.22|92.82|93.26|92.86|93.28|92.88|93.22|92.82|10
1733040240000|2024-12-01 08:04:00|93.28|92.88|93.28|92.88|93.29|92.89|93.28|92.88|3
1733040250000|2024-12-01 08:04:10|93.29|92.89|93.29|92.89|93.29|92.89|93.29|92.89|1
1733040260000|2024-12-01 08:04:20|93.28|92.88|93.27|92.87|93.28|92.88|93.26|92.86|4
1733040270000|2024-12-01 08:04:30|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733040280000|2024-12-01 08:04:40|93.27|92.87|93.27|92.87|93.27|92.87|93.26|92.86|3
1733040300000|2024-12-01 08:05:00|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733040310000|2024-12-01 08:05:10|93.27|92.87|93.3|92.9|93.31|92.91|93.27|92.87|6
1733040320000|2024-12-01 08:05:20|93.29|92.89|93.31|92.91|93.31|92.91|93.28|92.88|5
1733040330000|2024-12-01 08:05:30|93.32|92.92|93.3|92.9|93.32|92.92|93.3|92.9|3
1733040340000|2024-12-01 08:05:40|93.29|92.89|93.28|92.88|93.29|92.89|93.27|92.87|4
1733040350000|2024-12-01 08:05:50|93.27|92.87|93.29|92.89|93.29|92.89|93.27|92.87|2
1733040360000|2024-12-01 08:06:00|93.28|92.88|93.28|92.88|93.28|92.88|93.28|92.88|1
1733040380000|2024-12-01 08:06:20|93.27|92.87|93.28|92.88|93.28|92.88|93.25|92.85|6
1733040400000|2024-12-01 08:06:40|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733040410000|2024-12-01 08:06:50|93.27|92.87|93.27|92.87|93.27|92.87|93.26|92.86|3
1733040420000|2024-12-01 08:07:00|93.26|92.86|93.26|92.86|93.26|92.86|93.26|92.86|1
1733040430000|2024-12-01 08:07:10|93.27|92.87|93.28|92.88|93.28|92.88|93.27|92.87|2
1733040440000|2024-12-01 08:07:20|93.27|92.87|93.26|92.86|93.27|92.87|93.26|92.86|2
1733040450000|2024-12-01 08:07:30|93.27|92.87|93.27|92.87|93.29|92.89|93.27|92.87|5
1733040460000|2024-12-01 08:07:40|93.29|92.89|93.29|92.89|93.29|92.89|93.28|92.88|5
1733040470000|2024-12-01 08:07:50|93.3|92.9|93.29|92.89|93.31|92.91|93.28|92.88|8
1733040480000|2024-12-01 08:08:00|93.27|92.87|93.28|92.88|93.29|92.89|93.27|92.87|4
1733040490000|2024-12-01 08:08:10|93.29|92.89|93.41|93.01|93.41|93.01|93.29|92.89|9
1733040500000|2024-12-01 08:08:20|93.4|93|93.4|93|93.4|93|93.4|93|1
1733040510000|2024-12-01 08:08:30|93.41|93.01|93.36|92.96|93.41|93.01|93.36|92.96|7
1733040520000|2024-12-01 08:08:40|93.35|92.95|93.29|92.89|93.35|92.95|93.27|92.87|11
1733040530000|2024-12-01 08:08:50|93.31|92.91|93.34|92.94|93.36|92.96|93.31|92.91|6
1733040540000|2024-12-01 08:09:00|93.33|92.93|93.38|92.98|93.38|92.98|93.33|92.93|10
1733040550000|2024-12-01 08:09:10|93.37|92.97|93.36|92.96|93.38|92.98|93.35|92.95|14
1733040560000|2024-12-01 08:09:20|93.35|92.95|93.3|92.9|93.36|92.96|93.3|92.9|10
1733040570000|2024-12-01 08:09:30|93.29|92.89|93.29|92.89|93.31|92.91|93.29|92.89|4
1733040580000|2024-12-01 08:09:40|93.3|92.9|93.27|92.87|93.3|92.9|93.27|92.87|6
1733040590000|2024-12-01 08:09:50|93.26|92.86|93.29|92.89|93.29|92.89|93.26|92.86|4
1733040600000|2024-12-01 08:10:00|93.28|92.88|93.31|92.91|93.31|92.91|93.28|92.88|4
1733040610000|2024-12-01 08:10:10|93.32|92.92|93.33|92.93|93.35|92.95|93.32|92.92|9
1733040620000|2024-12-01 08:10:20|93.34|92.94|93.39|92.99|93.39|92.99|93.34|92.94|11
1733040630000|2024-12-01 08:10:30|93.4|93|93.37|92.97|93.41|93.01|93.37|92.97|8
1733040640000|2024-12-01 08:10:40|93.38|92.98|93.39|92.99|93.39|92.99|93.38|92.98|2
1733040650000|2024-12-01 08:10:50|93.42|93.02|93.44|93.04|93.45|93.05|93.42|93.02|5
1733040660000|2024-12-01 08:11:00|93.45|93.05|93.41|93.01|93.45|93.05|93.4|93|13
1733040670000|2024-12-01 08:11:10|93.4|93|93.4|93|93.41|93.01|93.4|93|13
1733040680000|2024-12-01 08:11:20|93.41|93.01|93.45|93.05|93.45|93.05|93.41|93.01|5
1733040690000|2024-12-01 08:11:30|93.46|93.06|93.44|93.04|93.46|93.06|93.44|93.04|5
1733040700000|2024-12-01 08:11:40|93.43|93.03|93.44|93.04|93.44|93.04|93.43|93.03|2
1733040710000|2024-12-01 08:11:50|93.43|93.03|93.43|93.03|93.44|93.04|93.43|93.03|15
1733040720000|2024-12-01 08:12:00|93.44|93.04|93.48|93.08|93.48|93.08|93.43|93.03|11
1733040730000|2024-12-01 08:12:10|93.49|93.09|93.51|93.11|93.51|93.11|93.49|93.09|4
1733040740000|2024-12-01 08:12:20|93.53|93.13|93.49|93.09|93.54|93.14|93.48|93.08|7
1733040750000|2024-12-01 08:12:30|93.48|93.08|93.52|93.12|93.54|93.14|93.48|93.08|7
1733040760000|2024-12-01 08:12:40|93.5|93.1|93.51|93.11|93.51|93.11|93.49|93.09|4
1733040770000|2024-12-01 08:12:50|93.52|93.12|93.53|93.13|93.53|93.13|93.52|93.12|2
1733040780000|2024-12-01 08:13:00|93.54|93.14|93.57|93.17|93.57|93.17|93.54|93.14|8
1733040790000|2024-12-01 08:13:10|93.56|93.16|93.53|93.13|93.56|93.16|93.53|93.13|3
1733040800000|2024-12-01 08:13:20|93.55|93.15|93.55|93.15|93.57|93.17|93.55|93.15|5
1733040810000|2024-12-01 08:13:30|93.56|93.16|93.6|93.2|93.6|93.2|93.56|93.16|8
1733040820000|2024-12-01 08:13:40|93.61|93.21|93.61|93.21|93.61|93.21|93.6|93.2|3
1733040830000|2024-12-01 08:13:50|93.64|93.24|93.65|93.25|93.65|93.25|93.64|93.24|2
1733040840000|2024-12-01 08:14:00|93.64|93.24|93.64|93.24|93.65|93.25|93.64|93.24|7
1733040850000|2024-12-01 08:14:10|93.63|93.23|93.62|93.22|93.63|93.23|93.62|93.22|2
1733040860000|2024-12-01 08:14:20|93.59|93.19|93.56|93.16|93.59|93.19|93.56|93.16|6
1733040870000|2024-12-01 08:14:30|93.57|93.17|93.57|93.17|93.57|93.17|93.56|93.16|13
1733040880000|2024-12-01 08:14:40|93.56|93.16|93.53|93.13|93.56|93.16|93.53|93.13|9
1733040890000|2024-12-01 08:14:50|93.54|93.14|93.53|93.13|93.54|93.14|93.53|93.13|2
1733040900000|2024-12-01 08:15:00|93.54|93.14|93.54|93.14|93.56|93.16|93.53|93.13|7
1733040910000|2024-12-01 08:15:10|93.55|93.15|93.55|93.15|93.56|93.16|93.53|93.13|12
1733040920000|2024-12-01 08:15:20|93.57|93.17|93.61|93.21|93.61|93.21|93.56|93.16|11
1733040930000|2024-12-01 08:15:30|93.6|93.2|93.57|93.17|93.61|93.21|93.56|93.16|8
1733040940000|2024-12-01 08:15:40|93.58|93.18|93.6|93.2|93.6|93.2|93.58|93.18|3
1733040950000|2024-12-01 08:15:50|93.61|93.21|93.61|93.21|93.62|93.22|93.61|93.21|3
1733040960000|2024-12-01 08:16:00|93.62|93.22|93.61|93.21|93.62|93.22|93.61|93.21|2
1733040970000|2024-12-01 08:16:10|93.59|93.19|93.6|93.2|93.6|93.2|93.57|93.17|6
1733040980000|2024-12-01 08:16:20|93.59|93.19|93.59|93.19|93.6|93.2|93.59|93.19|5
1733040990000|2024-12-01 08:16:30|93.6|93.2|93.57|93.17|93.6|93.2|93.57|93.17|4
1733041000000|2024-12-01 08:16:40|93.58|93.18|93.55|93.15|93.59|93.19|93.52|93.12|11
1733041010000|2024-12-01 08:16:50|93.56|93.16|93.52|93.12|93.56|93.16|93.51|93.11|9
1733041020000|2024-12-01 08:17:00|93.53|93.13|93.54|93.14|93.56|93.16|93.53|93.13|6
1733041030000|2024-12-01 08:17:10|93.53|93.13|93.5|93.1|93.53|93.13|93.5|93.1|4
1733041040000|2024-12-01 08:17:20|93.51|93.11|93.54|93.14|93.54|93.14|93.51|93.11|5
1733041050000|2024-12-01 08:17:30|93.53|93.13|93.55|93.15|93.55|93.15|93.53|93.13|3
1733041060000|2024-12-01 08:17:40|93.56|93.16|93.49|93.09|93.56|93.16|93.49|93.09|4
1733041070000|2024-12-01 08:17:50|93.48|93.08|93.48|93.08|93.49|93.09|93.47|93.07|7
1733041080000|2024-12-01 08:18:00|93.49|93.09|93.53|93.13|93.54|93.14|93.49|93.09|7
1733041090000|2024-12-01 08:18:10|93.52|93.12|93.52|93.12|93.53|93.13|93.51|93.11|8
1733041100000|2024-12-01 08:18:20|93.51|93.11|93.53|93.13|93.55|93.15|93.5|93.1|16
1733041110000|2024-12-01 08:18:30|93.54|93.14|93.55|93.15|93.56|93.16|93.54|93.14|8
1733041120000|2024-12-01 08:18:40|93.56|93.16|93.56|93.16|93.57|93.17|93.56|93.16|5
1733041130000|2024-12-01 08:18:50|93.57|93.17|93.56|93.16|93.57|93.17|93.56|93.16|4
1733041140000|2024-12-01 08:19:00|93.55|93.15|93.56|93.16|93.56|93.16|93.54|93.14|4
1733041150000|2024-12-01 08:19:10|93.57|93.17|93.55|93.15|93.58|93.18|93.55|93.15|10
1733041160000|2024-12-01 08:19:20|93.56|93.16|93.55|93.15|93.56|93.16|93.55|93.15|4
1733041170000|2024-12-01 08:19:30|93.57|93.17|93.58|93.18|93.58|93.18|93.54|93.14|8
1733041180000|2024-12-01 08:19:40|93.59|93.19|93.62|93.22|93.65|93.25|93.59|93.19|8
1733041190000|2024-12-01 08:19:50|93.61|93.21|93.67|93.27|93.68|93.28|93.61|93.21|12
1733041200000|2024-12-01 08:20:00|93.66|93.26|93.67|93.27|93.67|93.27|93.66|93.26|2
1733041210000|2024-12-01 08:20:10|93.66|93.26|93.67|93.27|93.67|93.27|93.66|93.26|2
1733041220000|2024-12-01 08:20:20|93.68|93.28|93.7|93.3|93.7|93.3|93.68|93.28|7
1733041230000|2024-12-01 08:20:30|93.76|93.36|93.71|93.31|93.76|93.36|93.71|93.31|3
1733041250000|2024-12-01 08:20:50|93.7|93.3|93.83|93.43|93.83|93.43|93.7|93.3|8
1733041260000|2024-12-01 08:21:00|93.84|93.44|93.79|93.39|93.84|93.44|93.79|93.39|8
1733041270000|2024-12-01 08:21:10|93.8|93.4|93.78|93.38|93.8|93.4|93.78|93.38|3
1733041280000|2024-12-01 08:21:20|93.76|93.36|93.76|93.36|93.77|93.37|93.76|93.36|7
1733041290000|2024-12-01 08:21:30|93.77|93.37|93.78|93.38|93.78|93.38|93.77|93.37|6
1733041310000|2024-12-01 08:21:50|93.77|93.37|93.7|93.3|93.77|93.37|93.69|93.29|13
1733041320000|2024-12-01 08:22:00|93.71|93.31|93.74|93.34|93.75|93.35|93.71|93.31|6
1733041330000|2024-12-01 08:22:10|93.73|93.33|93.71|93.31|93.73|93.33|93.7|93.3|6
1733041350000|2024-12-01 08:22:30|93.72|93.32|93.71|93.31|93.74|93.34|93.71|93.31|11
1733041360000|2024-12-01 08:22:40|93.72|93.32|93.76|93.36|93.76|93.36|93.71|93.31|6
1733041370000|2024-12-01 08:22:50|93.74|93.34|93.76|93.36|93.76|93.36|93.74|93.34|10
1733041380000|2024-12-01 08:23:00|93.78|93.38|93.74|93.34|93.79|93.39|93.74|93.34|6
1733041390000|2024-12-01 08:23:10|93.75|93.35|93.76|93.36|93.77|93.37|93.74|93.34|13
1733041400000|2024-12-01 08:23:20|93.75|93.35|93.76|93.36|93.76|93.36|93.75|93.35|12
1733041410000|2024-12-01 08:23:30|93.75|93.35|93.74|93.34|93.75|93.35|93.73|93.33|4
1733041420000|2024-12-01 08:23:40|93.73|93.33|93.73|93.33|93.73|93.33|93.72|93.32|3
1733041430000|2024-12-01 08:23:50|93.72|93.32|93.72|93.32|93.72|93.32|93.7|93.3|3
1733041450000|2024-12-01 08:24:10|93.71|93.31|93.68|93.28|93.71|93.31|93.67|93.27|5
1733041460000|2024-12-01 08:24:20|93.66|93.26|93.67|93.27|93.68|93.28|93.66|93.26|6
1733041470000|2024-12-01 08:24:30|93.66|93.26|93.69|93.29|93.69|93.29|93.66|93.26|3
1733041490000|2024-12-01 08:24:50|93.7|93.3|93.76|93.36|93.76|93.36|93.7|93.3|6
1733041500000|2024-12-01 08:25:00|93.75|93.35|93.74|93.34|93.76|93.36|93.74|93.34|8
1733041510000|2024-12-01 08:25:10|93.73|93.33|93.74|93.34|93.74|93.34|93.71|93.31|7
1733041520000|2024-12-01 08:25:20|93.75|93.35|93.77|93.37|93.77|93.37|93.73|93.33|5
1733041530000|2024-12-01 08:25:30|93.76|93.36|93.74|93.34|93.76|93.36|93.73|93.33|5
1733041540000|2024-12-01 08:25:40|93.73|93.33|93.74|93.34|93.75|93.35|93.71|93.31|10
1733041550000|2024-12-01 08:25:50|93.73|93.33|93.75|93.35|93.76|93.36|93.73|93.33|10
1733041560000|2024-12-01 08:26:00|93.76|93.36|93.74|93.34|93.76|93.36|93.73|93.33|7
1733041570000|2024-12-01 08:26:10|93.71|93.31|93.65|93.25|93.72|93.32|93.65|93.25|15
1733041580000|2024-12-01 08:26:20|93.66|93.26|93.77|93.37|93.77|93.37|93.65|93.25|16
1733041590000|2024-12-01 08:26:30|93.78|93.38|93.8|93.4|93.87|93.47|93.77|93.37|27
1733041600000|2024-12-01 08:26:40|93.81|93.41|93.8|93.4|93.81|93.41|93.77|93.37|20
1733041610000|2024-12-01 08:26:50|93.81|93.41|93.89|93.49|93.89|93.49|93.81|93.41|10
1733041620000|2024-12-01 08:27:00|93.88|93.48|93.86|93.46|93.89|93.49|93.84|93.44|10
1733041630000|2024-12-01 08:27:10|93.85|93.45|93.86|93.46|93.86|93.46|93.8|93.4|14
1733041640000|2024-12-01 08:27:20|93.87|93.47|93.89|93.49|93.91|93.51|93.84|93.44|21
1733041650000|2024-12-01 08:27:30|93.88|93.48|93.91|93.51|93.91|93.51|93.88|93.48|12
1733041660000|2024-12-01 08:27:40|93.92|93.52|93.99|93.59|93.99|93.59|93.92|93.52|15
1733041670000|2024-12-01 08:27:50|93.98|93.58|93.9|93.5|93.98|93.58|93.89|93.49|17
1733041680000|2024-12-01 08:28:00|93.89|93.49|93.87|93.47|93.9|93.5|93.87|93.47|12
1733041690000|2024-12-01 08:28:10|93.88|93.48|93.88|93.48|93.9|93.5|93.88|93.48|5
1733041700000|2024-12-01 08:28:20|93.9|93.5|93.9|93.5|93.92|93.52|93.9|93.5|9
1733041710000|2024-12-01 08:28:30|93.91|93.51|93.94|93.54|93.96|93.56|93.91|93.51|14
1733041720000|2024-12-01 08:28:40|93.93|93.53|93.96|93.56|93.99|93.59|93.93|93.53|15
1733041730000|2024-12-01 08:28:50|93.98|93.58|93.98|93.58|93.98|93.58|93.97|93.57|3
1733041740000|2024-12-01 08:29:00|93.97|93.57|93.99|93.59|94.01|93.61|93.97|93.57|9
1733041750000|2024-12-01 08:29:10|94|93.6|93.95|93.55|94|93.6|93.94|93.54|8
1733041760000|2024-12-01 08:29:20|93.96|93.56|93.9|93.5|93.96|93.56|93.9|93.5|5
1733041770000|2024-12-01 08:29:30|93.91|93.51|93.87|93.47|93.92|93.52|93.87|93.47|13
1733041780000|2024-12-01 08:29:40|93.86|93.46|93.76|93.36|93.87|93.47|93.76|93.36|16
1733041790000|2024-12-01 08:29:50|93.75|93.35|93.76|93.36|93.77|93.37|93.71|93.31|18
1733041800000|2024-12-01 08:30:00|93.75|93.35|93.74|93.34|93.76|93.36|93.71|93.31|18
1733041810000|2024-12-01 08:30:10|93.73|93.33|93.79|93.39|93.81|93.41|93.73|93.33|14
1733041820000|2024-12-01 08:30:20|93.78|93.38|93.78|93.38|93.79|93.39|93.76|93.36|15
1733041830000|2024-12-01 08:30:30|93.79|93.39|93.8|93.4|93.8|93.4|93.77|93.37|8
1733041840000|2024-12-01 08:30:40|93.79|93.39|93.87|93.47|93.88|93.48|93.79|93.39|17
1733041850000|2024-12-01 08:30:50|93.86|93.46|93.89|93.49|93.9|93.5|93.86|93.46|15
1733041860000|2024-12-01 08:31:00|93.88|93.48|93.9|93.5|93.9|93.5|93.88|93.48|15
1733041870000|2024-12-01 08:31:10|93.89|93.49|93.98|93.58|93.98|93.58|93.89|93.49|12
1733041880000|2024-12-01 08:31:20|93.97|93.57|94.02|93.62|94.02|93.62|93.97|93.57|13
1733041890000|2024-12-01 08:31:30|94.04|93.64|93.99|93.59|94.04|93.64|93.97|93.57|16
1733041900000|2024-12-01 08:31:40|93.98|93.58|93.96|93.56|93.98|93.58|93.89|93.49|20
1733041910000|2024-12-01 08:31:50|93.95|93.55|93.73|93.33|93.95|93.55|93.73|93.33|25
1733041920000|2024-12-01 08:32:00|93.74|93.34|93.79|93.39|93.8|93.4|93.64|93.24|23
1733041930000|2024-12-01 08:32:10|93.78|93.38|93.77|93.37|93.78|93.38|93.71|93.31|21
1733041940000|2024-12-01 08:32:20|93.76|93.36|93.82|93.42|93.82|93.42|93.76|93.36|16
1733041950000|2024-12-01 08:32:30|93.81|93.41|93.79|93.39|93.82|93.42|93.77|93.37|14
1733041960000|2024-12-01 08:32:40|93.78|93.38|93.79|93.39|93.82|93.42|93.78|93.38|17
1733041970000|2024-12-01 08:32:50|93.8|93.4|93.81|93.41|93.82|93.42|93.8|93.4|6
1733041980000|2024-12-01 08:33:00|93.82|93.42|93.85|93.45|93.89|93.49|93.82|93.42|23
1733041990000|2024-12-01 08:33:10|93.86|93.46|93.83|93.43|93.87|93.47|93.83|93.43|17
1733042000000|2024-12-01 08:33:20|93.81|93.41|93.79|93.39|93.87|93.47|93.79|93.39|13
1733042010000|2024-12-01 08:33:30|93.78|93.38|93.8|93.4|93.81|93.41|93.76|93.36|15
1733042020000|2024-12-01 08:33:40|93.79|93.39|93.84|93.44|93.88|93.48|93.79|93.39|20
1733042030000|2024-12-01 08:33:50|93.83|93.43|93.83|93.43|93.85|93.45|93.81|93.41|18
1733042040000|2024-12-01 08:34:00|93.81|93.41|93.77|93.37|93.86|93.46|93.77|93.37|19
1733042050000|2024-12-01 08:34:10|93.75|93.35|93.74|93.34|93.75|93.35|93.71|93.31|18
1733042060000|2024-12-01 08:34:20|93.73|93.33|93.76|93.36|93.76|93.36|93.72|93.32|11
1733042070000|2024-12-01 08:34:30|93.77|93.37|93.77|93.37|93.78|93.38|93.73|93.33|15
1733042080000|2024-12-01 08:34:40|93.76|93.36|93.78|93.38|93.78|93.38|93.74|93.34|13
1733042090000|2024-12-01 08:34:50|93.77|93.37|93.77|93.37|93.78|93.38|93.77|93.37|13
1733042100000|2024-12-01 08:35:00|93.76|93.36|93.76|93.36|93.8|93.4|93.76|93.36|12
1733042110000|2024-12-01 08:35:10|93.74|93.34|93.75|93.35|93.76|93.36|93.71|93.31|24
1733042120000|2024-12-01 08:35:20|93.74|93.34|93.78|93.38|93.79|93.39|93.74|93.34|16
1733042130000|2024-12-01 08:35:30|93.77|93.37|93.83|93.43|93.83|93.43|93.77|93.37|11
1733042140000|2024-12-01 08:35:40|93.82|93.42|93.9|93.5|93.9|93.5|93.82|93.42|5
1733042160000|2024-12-01 08:36:00|93.89|93.49|93.87|93.47|93.9|93.5|93.86|93.46|11
1733042170000|2024-12-01 08:36:10|93.88|93.48|93.81|93.41|93.88|93.48|93.8|93.4|21
1733042180000|2024-12-01 08:36:20|93.8|93.4|93.8|93.4|93.81|93.41|93.76|93.36|11
1733042190000|2024-12-01 08:36:30|93.79|93.39|93.79|93.39|93.8|93.4|93.74|93.34|16
1733042200000|2024-12-01 08:36:40|93.8|93.4|93.86|93.46|93.86|93.46|93.78|93.38|18
1733042210000|2024-12-01 08:36:50|93.87|93.47|93.85|93.45|93.89|93.49|93.84|93.44|15
1733042220000|2024-12-01 08:37:00|93.86|93.46|93.88|93.48|93.89|93.49|93.81|93.41|22
1733042230000|2024-12-01 08:37:10|93.89|93.49|93.84|93.44|93.9|93.5|93.8|93.4|14
1733042240000|2024-12-01 08:37:20|93.83|93.43|93.79|93.39|93.84|93.44|93.79|93.39|16
1733042250000|2024-12-01 08:37:30|93.8|93.4|93.82|93.42|93.82|93.42|93.78|93.38|11
1733042260000|2024-12-01 08:37:40|93.85|93.45|93.88|93.48|93.9|93.5|93.85|93.45|12
1733042270000|2024-12-01 08:37:50|93.89|93.49|93.9|93.5|93.91|93.51|93.88|93.48|14
1733042280000|2024-12-01 08:38:00|93.89|93.49|93.89|93.49|93.92|93.52|93.88|93.48|13
1733042290000|2024-12-01 08:38:10|93.88|93.48|93.87|93.47|93.9|93.5|93.85|93.45|17
1733042300000|2024-12-01 08:38:20|93.85|93.45|93.87|93.47|93.88|93.48|93.85|93.45|11
1733042310000|2024-12-01 08:38:30|93.83|93.43|93.82|93.42|93.87|93.47|93.81|93.41|17
1733042320000|2024-12-01 08:38:40|93.83|93.43|93.77|93.37|93.83|93.43|93.77|93.37|15
1733042330000|2024-12-01 08:38:50|93.78|93.38|93.79|93.39|93.8|93.4|93.77|93.37|15
1733042340000|2024-12-01 08:39:00|93.78|93.38|93.76|93.36|93.8|93.4|93.75|93.35|11
1733042350000|2024-12-01 08:39:10|93.77|93.37|93.81|93.41|93.81|93.41|93.76|93.36|11
1733042360000|2024-12-01 08:39:20|93.8|93.4|93.81|93.41|93.85|93.45|93.79|93.39|18
1733042370000|2024-12-01 08:39:30|93.82|93.42|93.82|93.42|93.85|93.45|93.81|93.41|15
1733042380000|2024-12-01 08:39:40|93.83|93.43|93.86|93.46|93.86|93.46|93.82|93.42|13
1733042390000|2024-12-01 08:39:50|93.85|93.45|93.84|93.44|93.86|93.46|93.8|93.4|10
1733042400000|2024-12-01 08:40:00|93.83|93.43|93.8|93.4|93.84|93.44|93.77|93.37|19
1733042410000|2024-12-01 08:40:10|93.81|93.41|93.8|93.4|93.81|93.41|93.79|93.39|11
1733042420000|2024-12-01 08:40:20|93.81|93.41|93.85|93.45|93.86|93.46|93.8|93.4|19
1733042430000|2024-12-01 08:40:30|93.86|93.46|93.94|93.54|93.95|93.55|93.86|93.46|10
1733042440000|2024-12-01 08:40:40|93.96|93.56|93.94|93.54|93.96|93.56|93.92|93.52|10
1733042450000|2024-12-01 08:40:50|93.95|93.55|93.96|93.56|93.98|93.58|93.95|93.55|20
1733042460000|2024-12-01 08:41:00|93.97|93.57|93.98|93.58|93.98|93.58|93.96|93.56|10
1733042470000|2024-12-01 08:41:10|93.97|93.57|94.08|93.68|94.1|93.7|93.97|93.57|19
1733042480000|2024-12-01 08:41:20|94.07|93.67|94.09|93.69|94.1|93.7|94.06|93.66|10
1733042490000|2024-12-01 08:41:30|94.1|93.7|94.14|93.74|94.15|93.75|94.08|93.68|11
1733042500000|2024-12-01 08:41:40|94.17|93.77|94.1|93.7|94.17|93.77|94.07|93.67|22
1733042510000|2024-12-01 08:41:50|94.08|93.68|94.11|93.71|94.13|93.73|94.08|93.68|17
1733042520000|2024-12-01 08:42:00|94.12|93.72|94.12|93.72|94.12|93.72|94.1|93.7|9
1733042530000|2024-12-01 08:42:10|94.13|93.73|94.14|93.74|94.16|93.76|94.12|93.72|14
1733042540000|2024-12-01 08:42:20|94.12|93.72|94.11|93.71|94.13|93.73|94.1|93.7|6
1733042550000|2024-12-01 08:42:30|94.12|93.72|94.1|93.7|94.12|93.72|94.1|93.7|10
1733042560000|2024-12-01 08:42:40|94.09|93.69|94.07|93.67|94.11|93.71|94.06|93.66|13
1733042570000|2024-12-01 08:42:50|94.06|93.66|94.09|93.69|94.09|93.69|94.05|93.65|14
1733042580000|2024-12-01 08:43:00|94.08|93.68|94.1|93.7|94.12|93.72|94.08|93.68|12
1733042590000|2024-12-01 08:43:10|94.11|93.71|94.13|93.73|94.13|93.73|94.1|93.7|7
1733042600000|2024-12-01 08:43:20|94.12|93.72|94.13|93.73|94.13|93.73|94.11|93.71|6
1733042610000|2024-12-01 08:43:30|94.12|93.72|94.16|93.76|94.19|93.79|94.12|93.72|19
1733042620000|2024-12-01 08:43:40|94.17|93.77|94.19|93.79|94.19|93.79|94.16|93.76|4
1733042630000|2024-12-01 08:43:50|94.17|93.77|94.22|93.82|94.22|93.82|94.17|93.77|4
1733042640000|2024-12-01 08:44:00|94.21|93.81|94.23|93.83|94.29|93.89|94.21|93.81|14
1733042650000|2024-12-01 08:44:10|94.22|93.82|94.25|93.85|94.27|93.87|94.21|93.81|16
1733042660000|2024-12-01 08:44:20|94.26|93.86|94.22|93.82|94.26|93.86|94.22|93.82|6
1733042670000|2024-12-01 08:44:30|94.23|93.83|94.23|93.83|94.24|93.84|94.22|93.82|5
1733042680000|2024-12-01 08:44:40|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|3
1733042690000|2024-12-01 08:44:50|94.23|93.83|94.23|93.83|94.23|93.83|94.23|93.83|1
1733042700000|2024-12-01 08:45:00|94.24|93.84|94.23|93.83|94.24|93.84|94.23|93.83|2
1733042710000|2024-12-01 08:45:10|94.21|93.81|94.23|93.83|94.23|93.83|94.21|93.81|3
1733042720000|2024-12-01 08:45:20|94.22|93.82|94.17|93.77|94.22|93.82|94.17|93.77|7
1733042730000|2024-12-01 08:45:30|94.19|93.79|94.15|93.75|94.19|93.79|94.13|93.73|11
1733042740000|2024-12-01 08:45:40|94.17|93.77|94.2|93.8|94.22|93.82|94.16|93.76|15
1733042750000|2024-12-01 08:45:50|94.19|93.79|94.16|93.76|94.22|93.82|94.15|93.75|20
1733042760000|2024-12-01 08:46:00|94.17|93.77|94.17|93.77|94.17|93.77|94.14|93.74|9
1733042770000|2024-12-01 08:46:10|94.18|93.78|94.17|93.77|94.19|93.79|94.17|93.77|12
1733042780000|2024-12-01 08:46:20|94.16|93.76|94.12|93.72|94.16|93.76|94.1|93.7|12
1733042790000|2024-12-01 08:46:30|94.13|93.73|94.16|93.76|94.16|93.76|94.11|93.71|11
1733042800000|2024-12-01 08:46:40|94.15|93.75|94.16|93.76|94.17|93.77|94.11|93.71|16
1733042810000|2024-12-01 08:46:50|94.11|93.71|94.18|93.78|94.18|93.78|94.11|93.71|19
1733042820000|2024-12-01 08:47:00|94.17|93.77|94.17|93.77|94.17|93.77|94.1|93.7|11
1733042830000|2024-12-01 08:47:10|94.18|93.78|94.2|93.8|94.2|93.8|94.17|93.77|8
1733042840000|2024-12-01 08:47:20|94.19|93.79|94.24|93.84|94.24|93.84|94.19|93.79|14
1733042850000|2024-12-01 08:47:30|94.23|93.83|94.22|93.82|94.24|93.84|94.21|93.81|12
1733042860000|2024-12-01 08:47:40|94.21|93.81|94.21|93.81|94.22|93.82|94.19|93.79|13
1733042870000|2024-12-01 08:47:50|94.22|93.82|94.2|93.8|94.22|93.82|94.2|93.8|10
1733042880000|2024-12-01 08:48:00|94.21|93.81|94.22|93.82|94.23|93.83|94.2|93.8|7
1733042890000|2024-12-01 08:48:10|94.23|93.83|94.3|93.9|94.31|93.91|94.23|93.83|19
1733042900000|2024-12-01 08:48:20|94.31|93.91|94.32|93.92|94.33|93.93|94.31|93.91|6
1733042910000|2024-12-01 08:48:30|94.3|93.9|94.32|93.92|94.32|93.92|94.3|93.9|9
1733042920000|2024-12-01 08:48:40|94.33|93.93|94.33|93.93|94.33|93.93|94.32|93.92|9
1733042930000|2024-12-01 08:48:50|94.32|93.92|94.33|93.93|94.33|93.93|94.31|93.91|8
1733042940000|2024-12-01 08:49:00|94.32|93.92|94.31|93.91|94.32|93.92|94.31|93.91|4
1733042950000|2024-12-01 08:49:10|94.32|93.92|94.32|93.92|94.33|93.93|94.31|93.91|9
1733042960000|2024-12-01 08:49:20|94.31|93.91|94.31|93.91|94.31|93.91|94.31|93.91|1
1733042970000|2024-12-01 08:49:30|94.3|93.9|94.29|93.89|94.3|93.9|94.29|93.89|2
1733042980000|2024-12-01 08:49:40|94.31|93.91|94.31|93.91|94.31|93.91|94.3|93.9|7
1733042990000|2024-12-01 08:49:50|94.3|93.9|94.31|93.91|94.31|93.91|94.3|93.9|4
1733043000000|2024-12-01 08:50:00|94.3|93.9|94.25|93.85|94.3|93.9|94.22|93.82|13
1733043010000|2024-12-01 08:50:10|94.24|93.84|94.22|93.82|94.24|93.84|94.22|93.82|7
1733043020000|2024-12-01 08:50:20|94.21|93.81|94.2|93.8|94.22|93.82|94.19|93.79|12
1733043030000|2024-12-01 08:50:30|94.21|93.81|94.2|93.8|94.22|93.82|94.19|93.79|7
1733043040000|2024-12-01 08:50:40|94.21|93.81|94.21|93.81|94.22|93.82|94.21|93.81|3
1733043050000|2024-12-01 08:50:50|94.22|93.82|94.22|93.82|94.22|93.82|94.21|93.81|3
1733043060000|2024-12-01 08:51:00|94.26|93.86|94.33|93.93|94.33|93.93|94.26|93.86|14
1733043070000|2024-12-01 08:51:10|94.32|93.92|94.38|93.98|94.38|93.98|94.32|93.92|7
1733043080000|2024-12-01 08:51:20|94.37|93.97|94.36|93.96|94.38|93.98|94.34|93.94|6
1733043090000|2024-12-01 08:51:30|94.35|93.95|94.36|93.96|94.38|93.98|94.35|93.95|4
1733043100000|2024-12-01 08:51:40|94.38|93.98|94.42|94.02|94.43|94.03|94.37|93.97|12
1733043110000|2024-12-01 08:51:50|94.43|94.03|94.44|94.04|94.45|94.05|94.42|94.02|8
1733043120000|2024-12-01 08:52:00|94.43|94.03|94.46|94.06|94.47|94.07|94.43|94.03|12
1733043130000|2024-12-01 08:52:10|94.45|94.05|94.53|94.13|94.53|94.13|94.45|94.05|15
1733043140000|2024-12-01 08:52:20|94.54|94.14|94.53|94.13|94.56|94.16|94.51|94.11|14
1733043150000|2024-12-01 08:52:30|94.52|94.12|94.53|94.13|94.56|94.16|94.52|94.12|18
1733043160000|2024-12-01 08:52:40|94.51|94.11|94.53|94.13|94.53|94.13|94.51|94.11|9
1733043170000|2024-12-01 08:52:50|94.52|94.12|94.57|94.17|94.57|94.17|94.52|94.12|17
1733043180000|2024-12-01 08:53:00|94.56|94.16|94.61|94.21|94.61|94.21|94.56|94.16|8
1733043190000|2024-12-01 08:53:10|94.6|94.2|94.6|94.2|94.61|94.21|94.57|94.17|8
1733043200000|2024-12-01 08:53:20|94.59|94.19|94.61|94.21|94.61|94.21|94.57|94.17|6
1733043210000|2024-12-01 08:53:30|94.6|94.2|94.56|94.16|94.6|94.2|94.56|94.16|17
1733043220000|2024-12-01 08:53:40|94.57|94.17|94.5|94.1|94.57|94.17|94.49|94.09|14
1733043230000|2024-12-01 08:53:50|94.49|94.09|94.49|94.09|94.52|94.12|94.49|94.09|11
1733043240000|2024-12-01 08:54:00|94.48|94.08|94.51|94.11|94.51|94.11|94.46|94.06|11
1733043250000|2024-12-01 08:54:10|94.52|94.12|94.5|94.1|94.52|94.12|94.5|94.1|7
1733043260000|2024-12-01 08:54:20|94.51|94.11|94.5|94.1|94.52|94.12|94.5|94.1|6
1733043270000|2024-12-01 08:54:30|94.49|94.09|94.51|94.11|94.52|94.12|94.46|94.06|20
1733043280000|2024-12-01 08:54:40|94.52|94.12|94.49|94.09|94.52|94.12|94.48|94.08|10
1733043290000|2024-12-01 08:54:50|94.48|94.08|94.48|94.08|94.5|94.1|94.48|94.08|10
1733043300000|2024-12-01 08:55:00|94.46|94.06|94.47|94.07|94.5|94.1|94.42|94.02|16
1733043310000|2024-12-01 08:55:10|94.48|94.08|94.49|94.09|94.52|94.12|94.42|94.02|17
1733043320000|2024-12-01 08:55:20|94.5|94.1|94.6|94.2|94.61|94.21|94.5|94.1|10
1733043330000|2024-12-01 08:55:30|94.61|94.21|94.59|94.19|94.61|94.21|94.58|94.18|5
1733043340000|2024-12-01 08:55:40|94.6|94.2|94.5|94.1|94.6|94.2|94.5|94.1|10
1733043350000|2024-12-01 08:55:50|94.49|94.09|94.5|94.1|94.51|94.11|94.48|94.08|5
1733043360000|2024-12-01 08:56:00|94.49|94.09|94.42|94.02|94.49|94.09|94.42|94.02|13
1733043370000|2024-12-01 08:56:10|94.41|94.01|94.41|94.01|94.43|94.03|94.41|94.01|10
1733043380000|2024-12-01 08:56:20|94.42|94.02|94.47|94.07|94.48|94.08|94.41|94.01|9
1733043390000|2024-12-01 08:56:30|94.49|94.09|94.51|94.11|94.52|94.12|94.49|94.09|5
1733043400000|2024-12-01 08:56:40|94.52|94.12|94.5|94.1|94.53|94.13|94.5|94.1|7
1733043410000|2024-12-01 08:56:50|94.49|94.09|94.42|94.02|94.49|94.09|94.42|94.02|13
1733043420000|2024-12-01 08:57:00|94.41|94.01|94.44|94.04|94.44|94.04|94.4|94|9
1733043430000|2024-12-01 08:57:10|94.43|94.03|94.51|94.11|94.52|94.12|94.42|94.02|13
1733043440000|2024-12-01 08:57:20|94.52|94.12|94.49|94.09|94.52|94.12|94.49|94.09|15
1733043450000|2024-12-01 08:57:30|94.48|94.08|94.42|94.02|94.48|94.08|94.42|94.02|8
1733043460000|2024-12-01 08:57:40|94.43|94.03|94.43|94.03|94.45|94.05|94.42|94.02|9
1733043470000|2024-12-01 08:57:50|94.44|94.04|94.39|93.99|94.44|94.04|94.39|93.99|9
1733043480000|2024-12-01 08:58:00|94.38|93.98|94.37|93.97|94.39|93.99|94.37|93.97|6
1733043490000|2024-12-01 08:58:10|94.34|93.94|94.37|93.97|94.38|93.98|94.32|93.92|8
1733043500000|2024-12-01 08:58:20|94.36|93.96|94.43|94.03|94.43|94.03|94.33|93.93|15
1733043510000|2024-12-01 08:58:30|94.48|94.08|94.47|94.07|94.5|94.1|94.46|94.06|7
1733043520000|2024-12-01 08:58:40|94.46|94.06|94.44|94.04|94.46|94.06|94.42|94.02|14
1733043530000|2024-12-01 08:58:50|94.47|94.07|94.51|94.11|94.52|94.12|94.46|94.06|13
1733043540000|2024-12-01 08:59:00|94.52|94.12|94.54|94.14|94.54|94.14|94.52|94.12|12
1733043550000|2024-12-01 08:59:10|94.55|94.15|94.54|94.14|94.55|94.15|94.53|94.13|8
1733043560000|2024-12-01 08:59:20|94.55|94.15|94.55|94.15|94.55|94.15|94.55|94.15|1
1733043570000|2024-12-01 08:59:30|94.56|94.16|94.58|94.18|94.58|94.18|94.56|94.16|3
1733043580000|2024-12-01 08:59:40|94.57|94.17|94.57|94.17|94.58|94.18|94.56|94.16|14
1733043590000|2024-12-01 08:59:50|94.58|94.18|94.58|94.18|94.59|94.19|94.57|94.17|5
1733043600000|2024-12-01 09:00:00|94.57|94.17|94.63|94.23|94.63|94.23|94.56|94.16|16
1733043610000|2024-12-01 09:00:10|94.64|94.24|94.59|94.19|94.65|94.25|94.59|94.19|12
1733043620000|2024-12-01 09:00:20|94.6|94.2|94.6|94.2|94.61|94.21|94.59|94.19|5
1733043630000|2024-12-01 09:00:30|94.59|94.19|94.62|94.22|94.62|94.22|94.59|94.19|10
1733043640000|2024-12-01 09:00:40|94.65|94.25|94.62|94.22|94.65|94.25|94.59|94.19|11
1733043650000|2024-12-01 09:00:50|94.63|94.23|94.62|94.22|94.64|94.24|94.61|94.21|13
1733043660000|2024-12-01 09:01:00|94.61|94.21|94.64|94.24|94.65|94.25|94.61|94.21|14
1733043670000|2024-12-01 09:01:10|94.65|94.25|94.57|94.17|94.65|94.25|94.57|94.17|15
1733043680000|2024-12-01 09:01:20|94.54|94.14|94.49|94.09|94.54|94.14|94.49|94.09|13
1733043690000|2024-12-01 09:01:30|94.5|94.1|94.47|94.07|94.54|94.14|94.47|94.07|11
1733043700000|2024-12-01 09:01:40|94.46|94.06|94.5|94.1|94.53|94.13|94.41|94.01|21
1733043710000|2024-12-01 09:01:50|94.51|94.11|94.45|94.05|94.51|94.11|94.42|94.02|17
1733043720000|2024-12-01 09:02:00|94.44|94.04|94.42|94.02|94.45|94.05|94.41|94.01|11
1733043730000|2024-12-01 09:02:10|94.43|94.03|94.42|94.02|94.43|94.03|94.41|94.01|4
1733043740000|2024-12-01 09:02:20|94.4|94|94.48|94.08|94.5|94.1|94.4|94|19
1733043750000|2024-12-01 09:02:30|94.49|94.09|94.42|94.02|94.49|94.09|94.42|94.02|13
1733043760000|2024-12-01 09:02:40|94.43|94.03|94.49|94.09|94.5|94.1|94.42|94.02|17
1733043770000|2024-12-01 09:02:50|94.48|94.08|94.51|94.11|94.52|94.12|94.47|94.07|12
1733043780000|2024-12-01 09:03:00|94.52|94.12|94.54|94.14|94.56|94.16|94.51|94.11|13
1733043790000|2024-12-01 09:03:10|94.55|94.15|94.55|94.15|94.56|94.16|94.54|94.14|5
1733043800000|2024-12-01 09:03:20|94.54|94.14|94.52|94.12|94.54|94.14|94.52|94.12|8
1733043810000|2024-12-01 09:03:30|94.51|94.11|94.52|94.12|94.53|94.13|94.49|94.09|9
1733043820000|2024-12-01 09:03:40|94.53|94.13|94.52|94.12|94.53|94.13|94.51|94.11|3
1733043830000|2024-12-01 09:03:50|94.53|94.13|94.56|94.16|94.56|94.16|94.52|94.12|6
1733043840000|2024-12-01 09:04:00|94.55|94.15|94.75|94.35|94.75|94.35|94.54|94.14|13
1733043850000|2024-12-01 09:04:10|94.74|94.34|94.74|94.34|94.75|94.35|94.73|94.33|7
1733043860000|2024-12-01 09:04:20|94.75|94.35|94.74|94.34|94.75|94.35|94.64|94.24|22
1733043870000|2024-12-01 09:04:30|94.73|94.33|94.7|94.3|94.73|94.33|94.69|94.29|12
1733043880000|2024-12-01 09:04:40|94.72|94.32|94.84|94.44|94.84|94.44|94.72|94.32|18
1733043890000|2024-12-01 09:04:50|94.83|94.43|94.75|94.35|94.83|94.43|94.74|94.34|13
1733043900000|2024-12-01 09:05:00|94.76|94.36|94.84|94.44|94.84|94.44|94.75|94.35|16
1733043910000|2024-12-01 09:05:10|94.83|94.43|94.84|94.44|94.84|94.44|94.81|94.41|13
1733043920000|2024-12-01 09:05:20|94.83|94.43|94.82|94.42|94.84|94.44|94.77|94.37|18
1733043930000|2024-12-01 09:05:30|94.81|94.41|94.94|94.54|94.95|94.55|94.81|94.41|16
1733043940000|2024-12-01 09:05:40|94.93|94.53|94.94|94.54|94.94|94.54|94.89|94.49|19
1733043950000|2024-12-01 09:05:50|94.93|94.53|94.86|94.46|94.93|94.53|94.86|94.46|15
1733043960000|2024-12-01 09:06:00|94.85|94.45|94.9|94.5|94.92|94.52|94.83|94.43|17
1733043970000|2024-12-01 09:06:10|94.89|94.49|94.9|94.5|94.91|94.51|94.82|94.42|14
1733043980000|2024-12-01 09:06:20|94.91|94.51|94.91|94.51|94.93|94.53|94.9|94.5|9
1733043990000|2024-12-01 09:06:30|94.92|94.52|94.93|94.53|94.96|94.56|94.92|94.52|7
1733044000000|2024-12-01 09:06:40|94.91|94.51|94.92|94.52|94.92|94.52|94.89|94.49|5
1733044010000|2024-12-01 09:06:50|94.93|94.53|94.92|94.52|94.95|94.55|94.91|94.51|12
1733044020000|2024-12-01 09:07:00|94.93|94.53|94.9|94.5|94.93|94.53|94.87|94.47|16
1733044030000|2024-12-01 09:07:10|94.89|94.49|94.84|94.44|94.89|94.49|94.84|94.44|15
1733044040000|2024-12-01 09:07:20|94.83|94.43|94.91|94.51|94.91|94.51|94.83|94.43|11
1733044050000|2024-12-01 09:07:30|94.9|94.5|94.89|94.49|94.9|94.5|94.86|94.46|14
1733044060000|2024-12-01 09:07:40|94.91|94.51|94.89|94.49|94.91|94.51|94.88|94.48|12
1733044070000|2024-12-01 09:07:50|94.88|94.48|94.86|94.46|94.89|94.49|94.86|94.46|7
1733044080000|2024-12-01 09:08:00|94.88|94.48|94.85|94.45|94.88|94.48|94.82|94.42|16
1733044090000|2024-12-01 09:08:10|94.87|94.47|94.83|94.43|94.87|94.47|94.82|94.42|9
1733044100000|2024-12-01 09:08:20|94.84|94.44|94.83|94.43|94.86|94.46|94.82|94.42|10
1733044110000|2024-12-01 09:08:30|94.84|94.44|94.84|94.44|94.86|94.46|94.84|94.44|11
1733044120000|2024-12-01 09:08:40|94.83|94.43|94.81|94.41|94.86|94.46|94.81|94.41|10
1733044130000|2024-12-01 09:08:50|94.8|94.4|94.79|94.39|94.8|94.4|94.78|94.38|12
1733044140000|2024-12-01 09:09:00|94.78|94.38|94.82|94.42|94.83|94.43|94.78|94.38|11
1733044150000|2024-12-01 09:09:10|94.83|94.43|94.83|94.43|94.83|94.43|94.82|94.42|7
1733044160000|2024-12-01 09:09:20|94.82|94.42|94.83|94.43|94.83|94.43|94.81|94.41|10
1733044170000|2024-12-01 09:09:30|94.82|94.42|94.84|94.44|94.85|94.45|94.8|94.4|9
1733044180000|2024-12-01 09:09:40|94.85|94.45|94.85|94.45|94.85|94.45|94.85|94.45|1
1733044190000|2024-12-01 09:09:50|94.83|94.43|94.79|94.39|94.83|94.43|94.77|94.37|15
1733044200000|2024-12-01 09:10:00|94.8|94.4|94.74|94.34|94.8|94.4|94.7|94.3|14
1733044210000|2024-12-01 09:10:10|94.73|94.33|94.76|94.36|94.76|94.36|94.7|94.3|9
1733044220000|2024-12-01 09:10:20|94.74|94.34|94.74|94.34|94.75|94.35|94.73|94.33|13
1733044230000|2024-12-01 09:10:30|94.73|94.33|94.63|94.23|94.73|94.33|94.63|94.23|10
1733044240000|2024-12-01 09:10:40|94.64|94.24|94.65|94.25|94.71|94.31|94.64|94.24|14
1733044250000|2024-12-01 09:10:50|94.66|94.26|94.69|94.29|94.69|94.29|94.66|94.26|15
1733044260000|2024-12-01 09:11:00|94.7|94.3|94.7|94.3|94.71|94.31|94.63|94.23|20
1733044270000|2024-12-01 09:11:10|94.71|94.31|94.79|94.39|94.82|94.42|94.7|94.3|20
1733044280000|2024-12-01 09:11:20|94.78|94.38|94.74|94.34|94.78|94.38|94.73|94.33|8
1733044290000|2024-12-01 09:11:30|94.73|94.33|94.74|94.34|94.74|94.34|94.73|94.33|6
1733044300000|2024-12-01 09:11:40|94.73|94.33|94.73|94.33|94.74|94.34|94.72|94.32|5
1733044310000|2024-12-01 09:11:50|94.74|94.34|94.78|94.38|94.78|94.38|94.72|94.32|14
1733044320000|2024-12-01 09:12:00|94.77|94.37|94.77|94.37|94.77|94.37|94.72|94.32|11
1733044330000|2024-12-01 09:12:10|94.76|94.36|94.72|94.32|94.76|94.36|94.71|94.31|6
1733044340000|2024-12-01 09:12:20|94.74|94.34|94.74|94.34|94.74|94.34|94.73|94.33|5
1733044350000|2024-12-01 09:12:30|94.73|94.33|94.73|94.33|94.73|94.33|94.69|94.29|11
1733044360000|2024-12-01 09:12:40|94.72|94.32|94.73|94.33|94.73|94.33|94.72|94.32|6
1733044370000|2024-12-01 09:12:50|94.74|94.34|94.75|94.35|94.78|94.38|94.73|94.33|14
1733044380000|2024-12-01 09:13:00|94.74|94.34|94.74|94.34|94.75|94.35|94.74|94.34|5
1733044390000|2024-12-01 09:13:10|94.73|94.33|94.72|94.32|94.74|94.34|94.69|94.29|9
1733044400000|2024-12-01 09:13:20|94.73|94.33|94.72|94.32|94.73|94.33|94.72|94.32|2
1733044410000|2024-12-01 09:13:30|94.73|94.33|94.79|94.39|94.79|94.39|94.73|94.33|11
1733044420000|2024-12-01 09:13:40|94.8|94.4|94.83|94.43|94.83|94.43|94.8|94.4|4
1733044430000|2024-12-01 09:13:50|94.82|94.42|94.91|94.51|94.92|94.52|94.82|94.42|5
1733044440000|2024-12-01 09:14:00|94.9|94.5|94.94|94.54|94.95|94.55|94.9|94.5|13
1733044450000|2024-12-01 09:14:10|94.93|94.53|95.04|94.64|95.04|94.64|94.93|94.53|16
1733044460000|2024-12-01 09:14:20|95.03|94.63|95.34|94.94|95.35|94.95|95.03|94.63|14
1733044470000|2024-12-01 09:14:30|95.33|94.93|95.32|94.92|95.34|94.94|95.28|94.88|22
1733044480000|2024-12-01 09:14:40|95.31|94.91|95.36|94.96|95.36|94.96|95.31|94.91|14
1733044490000|2024-12-01 09:14:50|95.37|94.97|95.42|95.02|95.43|95.03|95.37|94.97|11
1733044500000|2024-12-01 09:15:00|95.4|95|95.42|95.02|95.42|95.02|95.34|94.94|14
1733044510000|2024-12-01 09:15:10|95.4|95|95.41|95.01|95.46|95.06|95.37|94.97|25
1733044520000|2024-12-01 09:15:20|95.4|95|95.21|94.81|95.4|95|95.21|94.81|17
1733044530000|2024-12-01 09:15:30|95.22|94.82|95.19|94.79|95.23|94.83|95.17|94.77|13
1733044540000|2024-12-01 09:15:40|95.18|94.78|95.22|94.82|95.24|94.84|95.18|94.78|7
1733044550000|2024-12-01 09:15:50|95.23|94.83|95.09|94.69|95.23|94.83|95.04|94.64|12
1733044560000|2024-12-01 09:16:00|95.08|94.68|95.08|94.68|95.1|94.7|95.08|94.68|14
1733044570000|2024-12-01 09:16:10|95.09|94.69|95.07|94.67|95.14|94.74|95.07|94.67|13
1733044580000|2024-12-01 09:16:20|95.05|94.65|95.14|94.74|95.14|94.74|95.03|94.63|14
1733044590000|2024-12-01 09:16:30|95.18|94.78|95.2|94.8|95.22|94.82|95.18|94.78|17
1733044600000|2024-12-01 09:16:40|95.19|94.79|95.14|94.74|95.2|94.8|95.14|94.74|11
1733044610000|2024-12-01 09:16:50|95.13|94.73|95.15|94.75|95.19|94.79|95.13|94.73|18
1733044620000|2024-12-01 09:17:00|95.14|94.74|95.12|94.72|95.14|94.74|95.11|94.71|7
1733044630000|2024-12-01 09:17:10|95.11|94.71|95.43|95.03|95.43|95.03|95.11|94.71|15
1733044640000|2024-12-01 09:17:20|95.44|95.04|95.41|95.01|95.44|95.04|95.35|94.95|16
1733044650000|2024-12-01 09:17:30|95.39|94.99|95.31|94.91|95.4|95|95.31|94.91|17
1733044660000|2024-12-01 09:17:40|95.32|94.92|95.29|94.89|95.32|94.92|95.29|94.89|11
1733044670000|2024-12-01 09:17:50|95.3|94.9|95.36|94.96|95.4|95|95.3|94.9|14
1733044680000|2024-12-01 09:18:00|95.35|94.95|95.46|95.06|95.46|95.06|95.35|94.95|20
1733044690000|2024-12-01 09:18:10|95.47|95.07|95.45|95.05|95.47|95.07|95.44|95.04|8
1733044700000|2024-12-01 09:18:20|95.46|95.06|95.55|95.15|95.56|95.16|95.46|95.06|16
1733044710000|2024-12-01 09:18:30|95.53|95.13|95.63|95.23|95.65|95.25|95.53|95.13|20
1733044720000|2024-12-01 09:18:40|95.64|95.24|95.62|95.22|95.64|95.24|95.61|95.21|16
1733044730000|2024-12-01 09:18:50|95.7|95.3|95.82|95.42|95.85|95.45|95.7|95.3|21
1733044740000|2024-12-01 09:19:00|95.83|95.43|95.73|95.33|95.83|95.43|95.64|95.24|22
1733044750000|2024-12-01 09:19:10|95.72|95.32|95.68|95.28|95.73|95.33|95.68|95.28|14
1733044760000|2024-12-01 09:19:20|95.65|95.25|95.68|95.28|95.72|95.32|95.64|95.24|13
1733044770000|2024-12-01 09:19:30|95.67|95.27|95.68|95.28|95.7|95.3|95.66|95.26|13
1733044780000|2024-12-01 09:19:40|95.7|95.3|95.85|95.45|95.85|95.45|95.7|95.3|19
1733044790000|2024-12-01 09:19:50|95.87|95.47|95.93|95.53|95.96|95.56|95.87|95.47|16
1733044800000|2024-12-01 09:20:00|95.94|95.54|95.71|95.31|95.94|95.54|95.71|95.31|20
1733044810000|2024-12-01 09:20:10|95.72|95.32|95.71|95.31|95.74|95.34|95.7|95.3|6
1733044820000|2024-12-01 09:20:20|95.7|95.3|95.62|95.22|95.7|95.3|95.62|95.22|9
1733044830000|2024-12-01 09:20:30|95.59|95.19|95.62|95.22|95.63|95.23|95.58|95.18|15
1733044840000|2024-12-01 09:20:40|95.63|95.23|95.64|95.24|95.64|95.24|95.61|95.21|11
1733044850000|2024-12-01 09:20:50|95.63|95.23|95.61|95.21|95.65|95.25|95.61|95.21|13
1733044860000|2024-12-01 09:21:00|95.64|95.24|95.58|95.18|95.74|95.34|95.58|95.18|20
1733044870000|2024-12-01 09:21:10|95.57|95.17|95.74|95.34|95.75|95.35|95.57|95.17|20
1733044880000|2024-12-01 09:21:20|95.75|95.35|95.81|95.41|95.94|95.54|95.74|95.34|21
1733044890000|2024-12-01 09:21:30|95.8|95.4|95.7|95.3|95.8|95.4|95.65|95.25|16
1733044900000|2024-12-01 09:21:40|95.72|95.32|95.72|95.32|95.76|95.36|95.69|95.29|16
1733044910000|2024-12-01 09:21:50|95.73|95.33|95.64|95.24|95.73|95.33|95.63|95.23|19
1733044920000|2024-12-01 09:22:00|95.63|95.23|95.53|95.13|95.64|95.24|95.53|95.13|11
1733044930000|2024-12-01 09:22:10|95.54|95.14|95.51|95.11|95.54|95.14|95.5|95.1|14
1733044940000|2024-12-01 09:22:20|95.52|95.12|95.54|95.14|95.55|95.15|95.52|95.12|8
1733044950000|2024-12-01 09:22:30|95.53|95.13|95.45|95.05|95.53|95.13|95.45|95.05|17
1733044960000|2024-12-01 09:22:40|95.44|95.04|95.42|95.02|95.45|95.05|95.41|95.01|12
1733044970000|2024-12-01 09:22:50|95.41|95.01|95.41|95.01|95.43|95.03|95.41|95.01|11
1733044980000|2024-12-01 09:23:00|95.43|95.03|95.41|95.01|95.45|95.05|95.4|95|11
1733044990000|2024-12-01 09:23:10|95.39|94.99|95.5|95.1|95.52|95.12|95.39|94.99|22
1733045000000|2024-12-01 09:23:20|95.51|95.11|95.54|95.14|95.56|95.16|95.5|95.1|17
1733045010000|2024-12-01 09:23:30|95.5|95.1|95.5|95.1|95.53|95.13|95.49|95.09|13
1733045020000|2024-12-01 09:23:40|95.49|95.09|95.49|95.09|95.5|95.1|95.47|95.07|7
1733045030000|2024-12-01 09:23:50|95.48|95.08|95.42|95.02|95.5|95.1|95.42|95.02|16
1733045040000|2024-12-01 09:24:00|95.43|95.03|95.44|95.04|95.46|95.06|95.4|95|15
1733045050000|2024-12-01 09:24:10|95.45|95.05|95.46|95.06|95.46|95.06|95.45|95.05|10
1733045060000|2024-12-01 09:24:20|95.45|95.05|95.45|95.05|95.5|95.1|95.44|95.04|15
1733045080000|2024-12-01 09:24:40|95.44|95.04|95.43|95.03|95.44|95.04|95.43|95.03|2
1733045090000|2024-12-01 09:24:50|95.41|95.01|95.37|94.97|95.41|95.01|95.37|94.97|7
1733045100000|2024-12-01 09:25:00|95.38|94.98|95.28|94.88|95.4|95|95.28|94.88|18
1733045110000|2024-12-01 09:25:10|95.29|94.89|95.41|95.01|95.42|95.02|95.26|94.86|15
1733045120000|2024-12-01 09:25:20|95.42|95.02|95.36|94.96|95.43|95.03|95.34|94.94|17
1733045130000|2024-12-01 09:25:30|95.35|94.95|95.4|95|95.41|95.01|95.35|94.95|13
1733045140000|2024-12-01 09:25:40|95.38|94.98|95.34|94.94|95.39|94.99|95.34|94.94|12
1733045150000|2024-12-01 09:25:50|95.33|94.93|95.31|94.91|95.34|94.94|95.31|94.91|7
1733045160000|2024-12-01 09:26:00|95.32|94.92|95.51|95.11|95.51|95.11|95.32|94.92|14
1733045170000|2024-12-01 09:26:10|95.54|95.14|95.58|95.18|95.63|95.23|95.54|95.14|20
1733045180000|2024-12-01 09:26:20|95.59|95.19|95.63|95.23|95.64|95.24|95.56|95.16|17
1733045190000|2024-12-01 09:26:30|95.62|95.22|95.54|95.14|95.62|95.22|95.53|95.13|14
1733045200000|2024-12-01 09:26:40|95.53|95.13|95.51|95.11|95.55|95.15|95.5|95.1|18
1733045210000|2024-12-01 09:26:50|95.52|95.12|95.49|95.09|95.52|95.12|95.48|95.08|15
1733045220000|2024-12-01 09:27:00|95.48|95.08|95.45|95.05|95.51|95.11|95.45|95.05|14
1733045230000|2024-12-01 09:27:10|95.44|95.04|95.39|94.99|95.44|95.04|95.39|94.99|14
1733045240000|2024-12-01 09:27:20|95.38|94.98|95.38|94.98|95.42|95.02|95.37|94.97|20
1733045250000|2024-12-01 09:27:30|95.36|94.96|95.39|94.99|95.42|95.02|95.36|94.96|14
1733045260000|2024-12-01 09:27:40|95.38|94.98|95.26|94.86|95.38|94.98|95.24|94.84|19
1733045270000|2024-12-01 09:27:50|95.25|94.85|95.18|94.78|95.25|94.85|95.16|94.76|25
1733045280000|2024-12-01 09:28:00|95.17|94.77|95.13|94.73|95.2|94.8|95.1|94.7|19
1733045290000|2024-12-01 09:28:10|95.12|94.72|95.1|94.7|95.15|94.75|95.08|94.68|17
1733045300000|2024-12-01 09:28:20|95.09|94.69|95.19|94.79|95.2|94.8|95.09|94.69|12
1733045310000|2024-12-01 09:28:30|95.18|94.78|95.05|94.65|95.19|94.79|95.04|94.64|15
1733045320000|2024-12-01 09:28:40|95.06|94.66|95.19|94.79|95.21|94.81|95.06|94.66|19
1733045330000|2024-12-01 09:28:50|95.2|94.8|95.16|94.76|95.21|94.81|95.15|94.75|13
1733045340000|2024-12-01 09:29:00|95.17|94.77|95.16|94.76|95.18|94.78|95.14|94.74|14
1733045350000|2024-12-01 09:29:10|95.17|94.77|95.14|94.74|95.2|94.8|95.14|94.74|15
1733045360000|2024-12-01 09:29:20|95.13|94.73|95.18|94.78|95.18|94.78|95.12|94.72|17
1733045370000|2024-12-01 09:29:30|95.16|94.76|95.16|94.76|95.18|94.78|95.15|94.75|12
1733045380000|2024-12-01 09:29:40|95.14|94.74|95.22|94.82|95.23|94.83|95.12|94.72|22
1733045390000|2024-12-01 09:29:50|95.23|94.83|95.25|94.85|95.27|94.87|95.2|94.8|17
1733045400000|2024-12-01 09:30:00|95.26|94.86|95.28|94.88|95.29|94.89|95.24|94.84|20
1733045410000|2024-12-01 09:30:10|95.29|94.89|95.25|94.85|95.3|94.9|95.23|94.83|16
1733045420000|2024-12-01 09:30:20|95.27|94.87|95.26|94.86|95.27|94.87|95.22|94.82|15
1733045430000|2024-12-01 09:30:30|95.28|94.88|95.22|94.82|95.28|94.88|95.14|94.74|22
1733045440000|2024-12-01 09:30:40|95.25|94.85|95.14|94.74|95.27|94.87|95.14|94.74|17
1733045450000|2024-12-01 09:30:50|95.17|94.77|95.18|94.78|95.19|94.79|95.09|94.69|15
1733045460000|2024-12-01 09:31:00|95.19|94.79|95.16|94.76|95.19|94.79|95.11|94.71|19
1733045470000|2024-12-01 09:31:10|95.17|94.77|95.08|94.68|95.17|94.77|95.08|94.68|18
1733045480000|2024-12-01 09:31:20|95.07|94.67|94.99|94.59|95.08|94.68|94.98|94.58|21
1733045490000|2024-12-01 09:31:30|95|94.6|94.99|94.59|95.03|94.63|94.98|94.58|15
1733045500000|2024-12-01 09:31:40|94.98|94.58|95.02|94.62|95.02|94.62|94.95|94.55|10
1733045510000|2024-12-01 09:31:50|95.04|94.64|95.09|94.69|95.1|94.7|95.02|94.62|24
1733045520000|2024-12-01 09:32:00|95.08|94.68|94.99|94.59|95.09|94.69|94.99|94.59|13
1733045530000|2024-12-01 09:32:10|95|94.6|94.98|94.58|95.08|94.68|94.98|94.58|16
1733045540000|2024-12-01 09:32:20|94.97|94.57|94.95|94.55|94.97|94.57|94.9|94.5|14
1733045550000|2024-12-01 09:32:30|94.97|94.57|94.96|94.56|95|94.6|94.96|94.56|10
1733045560000|2024-12-01 09:32:40|94.97|94.57|95.02|94.62|95.02|94.62|94.96|94.56|14
1733045570000|2024-12-01 09:32:50|95.03|94.63|95.02|94.62|95.07|94.67|95.02|94.62|17
1733045580000|2024-12-01 09:33:00|95.03|94.63|95.04|94.64|95.09|94.69|95.02|94.62|21
1733045590000|2024-12-01 09:33:10|95.03|94.63|95.01|94.61|95.03|94.63|95|94.6|16
1733045600000|2024-12-01 09:33:20|95.02|94.62|95.07|94.67|95.11|94.71|95.02|94.62|11
1733045610000|2024-12-01 09:33:30|95.06|94.66|95.06|94.66|95.07|94.67|95.03|94.63|14
1733045620000|2024-12-01 09:33:40|95.05|94.65|95.03|94.63|95.05|94.65|95.02|94.62|8
1733045630000|2024-12-01 09:33:50|95.01|94.61|94.95|94.55|95.01|94.61|94.93|94.53|14
1733045640000|2024-12-01 09:34:00|94.99|94.59|94.99|94.59|95.01|94.61|94.97|94.57|12
1733045650000|2024-12-01 09:34:10|95|94.6|94.9|94.5|95|94.6|94.9|94.5|13
1733045660000|2024-12-01 09:34:20|94.89|94.49|94.93|94.53|94.93|94.53|94.86|94.46|19
1733045670000|2024-12-01 09:34:30|94.94|94.54|94.98|94.58|94.98|94.58|94.88|94.48|16
1733045680000|2024-12-01 09:34:40|94.97|94.57|94.93|94.53|94.97|94.57|94.91|94.51|13
1733045690000|2024-12-01 09:34:50|94.95|94.55|94.97|94.57|94.98|94.58|94.95|94.55|12
1733045700000|2024-12-01 09:35:00|94.96|94.56|94.96|94.56|94.97|94.57|94.95|94.55|13
1733045710000|2024-12-01 09:35:10|94.98|94.58|95.06|94.66|95.08|94.68|94.98|94.58|17
1733045720000|2024-12-01 09:35:20|95.05|94.65|95.17|94.77|95.18|94.78|95.05|94.65|16
1733045730000|2024-12-01 09:35:30|95.18|94.78|95.09|94.69|95.18|94.78|95.09|94.69|12
1733045740000|2024-12-01 09:35:40|95.13|94.73|95.16|94.76|95.16|94.76|95.09|94.69|10
1733045750000|2024-12-01 09:35:50|95.18|94.78|95.1|94.7|95.18|94.78|95.1|94.7|14
1733045760000|2024-12-01 09:36:00|95.13|94.73|95.17|94.77|95.18|94.78|95.11|94.71|20
1733045770000|2024-12-01 09:36:10|95.14|94.74|95.22|94.82|95.22|94.82|95.11|94.71|23
1733045780000|2024-12-01 09:36:20|95.21|94.81|95.12|94.72|95.22|94.82|95.11|94.71|17
1733045790000|2024-12-01 09:36:30|95.11|94.71|95.14|94.74|95.17|94.77|95.11|94.71|18
1733045800000|2024-12-01 09:36:40|95.13|94.73|95.12|94.72|95.17|94.77|95.12|94.72|11
1733045810000|2024-12-01 09:36:50|95.11|94.71|95.12|94.72|95.12|94.72|95.11|94.71|2
1733045820000|2024-12-01 09:37:00|95.14|94.74|95.15|94.75|95.17|94.77|95.13|94.73|17
1733045830000|2024-12-01 09:37:10|95.16|94.76|95.19|94.79|95.19|94.79|95.15|94.75|17
1733045840000|2024-12-01 09:37:20|95.22|94.82|95.25|94.85|95.27|94.87|95.21|94.81|18
1733045850000|2024-12-01 09:37:30|95.24|94.84|95.23|94.83|95.24|94.84|95.21|94.81|7
1733045860000|2024-12-01 09:37:40|95.22|94.82|95.2|94.8|95.22|94.82|95.18|94.78|20
1733045870000|2024-12-01 09:37:50|95.16|94.76|95.28|94.88|95.29|94.89|95.16|94.76|11
1733045880000|2024-12-01 09:38:00|95.29|94.89|95.29|94.89|95.29|94.89|95.24|94.84|20
1733045890000|2024-12-01 09:38:10|95.28|94.88|95.24|94.84|95.28|94.88|95.24|94.84|15
1733045900000|2024-12-01 09:38:20|95.22|94.82|95.19|94.79|95.24|94.84|95.18|94.78|15
1733045910000|2024-12-01 09:38:30|95.2|94.8|95.18|94.78|95.21|94.81|95.17|94.77|12
1733045920000|2024-12-01 09:38:40|95.19|94.79|95.21|94.81|95.23|94.83|95.18|94.78|13
1733045930000|2024-12-01 09:38:50|95.2|94.8|95.2|94.8|95.2|94.8|95.18|94.78|13
1733045940000|2024-12-01 09:39:00|95.21|94.81|95.28|94.88|95.28|94.88|95.17|94.77|18
1733045950000|2024-12-01 09:39:10|95.27|94.87|95.3|94.9|95.3|94.9|95.27|94.87|16
1733045960000|2024-12-01 09:39:20|95.29|94.89|95.26|94.86|95.3|94.9|95.26|94.86|10
1733045970000|2024-12-01 09:39:30|95.27|94.87|95.23|94.83|95.29|94.89|95.23|94.83|8
1733045980000|2024-12-01 09:39:40|95.24|94.84|95.25|94.85|95.26|94.86|95.24|94.84|8
1733045990000|2024-12-01 09:39:50|95.26|94.86|95.24|94.84|95.26|94.86|95.23|94.83|11
1733046000000|2024-12-01 09:40:00|95.26|94.86|95.27|94.87|95.28|94.88|95.25|94.85|13
1733046010000|2024-12-01 09:40:10|95.28|94.88|95.27|94.87|95.29|94.89|95.23|94.83|11
1733046020000|2024-12-01 09:40:20|95.26|94.86|95.24|94.84|95.27|94.87|95.24|94.84|7
1733046030000|2024-12-01 09:40:30|95.25|94.85|95.27|94.87|95.27|94.87|95.21|94.81|13
1733046040000|2024-12-01 09:40:40|95.26|94.86|95.23|94.83|95.27|94.87|95.23|94.83|6
1733046050000|2024-12-01 09:40:50|95.24|94.84|95.23|94.83|95.26|94.86|95.23|94.83|13
1733046060000|2024-12-01 09:41:00|95.24|94.84|95.29|94.89|95.32|94.92|95.24|94.84|17
1733046070000|2024-12-01 09:41:10|95.31|94.91|95.34|94.94|95.36|94.96|95.31|94.91|13
1733046080000|2024-12-01 09:41:20|95.33|94.93|95.39|94.99|95.39|94.99|95.32|94.92|15
1733046090000|2024-12-01 09:41:30|95.38|94.98|95.42|95.02|95.47|95.07|95.38|94.98|9
1733046100000|2024-12-01 09:41:40|95.43|95.03|95.4|95|95.43|95.03|95.37|94.97|17
1733046110000|2024-12-01 09:41:50|95.41|95.01|95.47|95.07|95.49|95.09|95.41|95.01|14
1733046120000|2024-12-01 09:42:00|95.48|95.08|95.57|95.17|95.57|95.17|95.48|95.08|13
1733046130000|2024-12-01 09:42:10|95.56|95.16|95.57|95.17|95.57|95.17|95.51|95.11|22
1733046140000|2024-12-01 09:42:20|95.58|95.18|95.6|95.2|95.63|95.23|95.56|95.16|14
1733046150000|2024-12-01 09:42:30|95.59|95.19|95.58|95.18|95.6|95.2|95.52|95.12|21
1733046160000|2024-12-01 09:42:40|95.57|95.17|95.61|95.21|95.62|95.22|95.57|95.17|11
1733046170000|2024-12-01 09:42:50|95.6|95.2|95.66|95.26|95.66|95.26|95.6|95.2|6
1733046180000|2024-12-01 09:43:00|95.65|95.25|95.59|95.19|95.66|95.26|95.59|95.19|15
1733046190000|2024-12-01 09:43:10|95.6|95.2|95.67|95.27|95.69|95.29|95.6|95.2|10
1733046200000|2024-12-01 09:43:20|95.66|95.26|95.66|95.26|95.7|95.3|95.66|95.26|9
1733046210000|2024-12-01 09:43:30|95.68|95.28|95.7|95.3|95.7|95.3|95.67|95.27|7
1733046220000|2024-12-01 09:43:40|95.69|95.29|95.74|95.34|95.76|95.36|95.69|95.29|11
1733046230000|2024-12-01 09:43:50|95.75|95.35|95.8|95.4|95.82|95.42|95.75|95.35|10
1733046240000|2024-12-01 09:44:00|95.81|95.41|95.82|95.42|95.82|95.42|95.79|95.39|12
1733046250000|2024-12-01 09:44:10|95.85|95.45|95.88|95.48|95.88|95.48|95.85|95.45|6
1733046260000|2024-12-01 09:44:20|95.9|95.5|95.91|95.51|95.93|95.53|95.88|95.48|15
1733046270000|2024-12-01 09:44:30|95.92|95.52|95.88|95.48|95.97|95.57|95.88|95.48|17
1733046280000|2024-12-01 09:44:40|95.87|95.47|95.86|95.46|95.88|95.48|95.86|95.46|10
1733046290000|2024-12-01 09:44:50|95.83|95.43|95.81|95.41|95.87|95.47|95.81|95.41|11
1733046300000|2024-12-01 09:45:00|95.82|95.42|95.76|95.36|95.87|95.47|95.76|95.36|19
1733046310000|2024-12-01 09:45:10|95.77|95.37|95.74|95.34|95.77|95.37|95.69|95.29|19
1733046320000|2024-12-01 09:45:20|95.76|95.36|95.67|95.27|95.76|95.36|95.65|95.25|13
1733046330000|2024-12-01 09:45:30|95.66|95.26|95.67|95.27|95.68|95.28|95.62|95.22|17
1733046340000|2024-12-01 09:45:40|95.68|95.28|95.72|95.32|95.73|95.33|95.67|95.27|16
1733046350000|2024-12-01 09:45:50|95.71|95.31|95.62|95.22|95.72|95.32|95.62|95.22|17
1733046360000|2024-12-01 09:46:00|95.61|95.21|95.48|95.08|95.62|95.22|95.47|95.07|23
1733046370000|2024-12-01 09:46:10|95.47|95.07|95.46|95.06|95.49|95.09|95.45|95.05|19
1733046380000|2024-12-01 09:46:20|95.47|95.07|95.43|95.03|95.53|95.13|95.43|95.03|22
1733046390000|2024-12-01 09:46:30|95.41|95.01|95.37|94.97|95.41|95.01|95.36|94.96|15
1733046400000|2024-12-01 09:46:40|95.38|94.98|95.39|94.99|95.44|95.04|95.38|94.98|17
1733046410000|2024-12-01 09:46:50|95.38|94.98|95.4|95|95.4|95|95.38|94.98|9
1733046420000|2024-12-01 09:47:00|95.39|94.99|95.36|94.96|95.39|94.99|95.35|94.95|10
1733046430000|2024-12-01 09:47:10|95.37|94.97|95.38|94.98|95.39|94.99|95.33|94.93|16
1733046440000|2024-12-01 09:47:20|95.39|94.99|95.37|94.97|95.4|95|95.36|94.96|8
1733046450000|2024-12-01 09:47:30|95.38|94.98|95.41|95.01|95.41|95.01|95.37|94.97|13
1733046460000|2024-12-01 09:47:40|95.4|95|95.3|94.9|95.41|95.01|95.3|94.9|16
1733046470000|2024-12-01 09:47:50|95.31|94.91|95.3|94.9|95.31|94.91|95.26|94.86|11
1733046480000|2024-12-01 09:48:00|95.29|94.89|95.29|94.89|95.31|94.91|95.28|94.88|15
1733046490000|2024-12-01 09:48:10|95.3|94.9|95.3|94.9|95.3|94.9|95.25|94.85|8
1733046500000|2024-12-01 09:48:20|95.31|94.91|95.3|94.9|95.32|94.92|95.28|94.88|19
1733046510000|2024-12-01 09:48:30|95.29|94.89|95.33|94.93|95.33|94.93|95.28|94.88|18
1733046520000|2024-12-01 09:48:40|95.32|94.92|95.34|94.94|95.34|94.94|95.32|94.92|14
1733046530000|2024-12-01 09:48:50|95.33|94.93|95.34|94.94|95.34|94.94|95.33|94.93|16
1733046540000|2024-12-01 09:49:00|95.36|94.96|95.35|94.95|95.36|94.96|95.29|94.89|17
1733046550000|2024-12-01 09:49:10|95.37|94.97|95.42|95.02|95.45|95.05|95.37|94.97|16
1733046560000|2024-12-01 09:49:20|95.41|95.01|95.41|95.01|95.42|95.02|95.4|95|10
1733046570000|2024-12-01 09:49:30|95.42|95.02|95.42|95.02|95.44|95.04|95.41|95.01|18
1733046580000|2024-12-01 09:49:40|95.41|95.01|95.41|95.01|95.42|95.02|95.4|95|9
1733046590000|2024-12-01 09:49:50|95.42|95.02|95.45|95.05|95.45|95.05|95.41|95.01|5
1733046600000|2024-12-01 09:50:00|95.44|95.04|95.49|95.09|95.5|95.1|95.43|95.03|18
1733046610000|2024-12-01 09:50:10|95.48|95.08|95.5|95.1|95.51|95.11|95.48|95.08|14
1733046620000|2024-12-01 09:50:20|95.49|95.09|95.38|94.98|95.49|95.09|95.38|94.98|16
1733046630000|2024-12-01 09:50:30|95.37|94.97|95.37|94.97|95.38|94.98|95.36|94.96|9
1733046640000|2024-12-01 09:50:40|95.38|94.98|95.37|94.97|95.38|94.98|95.36|94.96|4
1733046650000|2024-12-01 09:50:50|95.38|94.98|95.37|94.97|95.42|95.02|95.37|94.97|8
1733046660000|2024-12-01 09:51:00|95.36|94.96|95.42|95.02|95.47|95.07|95.35|94.95|21
1733046670000|2024-12-01 09:51:10|95.41|95.01|95.43|95.03|95.43|95.03|95.39|94.99|10
1733046680000|2024-12-01 09:51:20|95.42|95.02|95.42|95.02|95.49|95.09|95.42|95.02|12
1733046690000|2024-12-01 09:51:30|95.41|95.01|95.38|94.98|95.41|95.01|95.38|94.98|14
1733046700000|2024-12-01 09:51:40|95.39|94.99|95.42|95.02|95.42|95.02|95.38|94.98|8
1733046710000|2024-12-01 09:51:50|95.4|95|95.39|94.99|95.41|95.01|95.38|94.98|12
1733046720000|2024-12-01 09:52:00|95.38|94.98|95.44|95.04|95.44|95.04|95.38|94.98|12
1733046730000|2024-12-01 09:52:10|95.42|95.02|95.39|94.99|95.42|95.02|95.34|94.94|19
1733046740000|2024-12-01 09:52:20|95.4|95|95.4|95|95.44|95.04|95.39|94.99|13
1733046750000|2024-12-01 09:52:30|95.41|95.01|95.39|94.99|95.42|95.02|95.39|94.99|13
1733046760000|2024-12-01 09:52:40|95.42|95.02|95.6|95.2|95.61|95.21|95.4|95|17
1733046770000|2024-12-01 09:52:50|95.61|95.21|95.6|95.2|95.65|95.25|95.6|95.2|21
1733046780000|2024-12-01 09:53:00|95.61|95.21|95.61|95.21|95.61|95.21|95.59|95.19|11
1733046790000|2024-12-01 09:53:10|95.6|95.2|95.61|95.21|95.62|95.22|95.58|95.18|11
1733046800000|2024-12-01 09:53:20|95.6|95.2|95.58|95.18|95.6|95.2|95.57|95.17|14
1733046810000|2024-12-01 09:53:30|95.56|95.16|95.48|95.08|95.56|95.16|95.47|95.07|15
1733046820000|2024-12-01 09:53:40|95.45|95.05|95.48|95.08|95.49|95.09|95.44|95.04|10
1733046830000|2024-12-01 09:53:50|95.47|95.07|95.46|95.06|95.48|95.08|95.46|95.06|11
1733046840000|2024-12-01 09:54:00|95.47|95.07|95.48|95.08|95.48|95.08|95.46|95.06|15
1733046850000|2024-12-01 09:54:10|95.47|95.07|95.43|95.03|95.48|95.08|95.43|95.03|14
1733046860000|2024-12-01 09:54:20|95.44|95.04|95.44|95.04|95.44|95.04|95.4|95|8
1733046870000|2024-12-01 09:54:30|95.43|95.03|95.45|95.05|95.45|95.05|95.42|95.02|14
1733046880000|2024-12-01 09:54:40|95.44|95.04|95.41|95.01|95.45|95.05|95.41|95.01|6
1733046890000|2024-12-01 09:54:50|95.42|95.02|95.37|94.97|95.43|95.03|95.37|94.97|18
1733046900000|2024-12-01 09:55:00|95.36|94.96|95.4|95|95.4|95|95.33|94.93|22
1733046910000|2024-12-01 09:55:10|95.41|95.01|95.44|95.04|95.44|95.04|95.4|95|12
1733046920000|2024-12-01 09:55:20|95.43|95.03|95.46|95.06|95.46|95.06|95.41|95.01|22
1733046930000|2024-12-01 09:55:30|95.48|95.08|95.46|95.06|95.48|95.08|95.44|95.04|14
1733046940000|2024-12-01 09:55:40|95.47|95.07|95.48|95.08|95.51|95.11|95.46|95.06|19
1733046950000|2024-12-01 09:55:50|95.47|95.07|95.44|95.04|95.48|95.08|95.44|95.04|18
1733046960000|2024-12-01 09:56:00|95.45|95.05|95.44|95.04|95.47|95.07|95.44|95.04|13
1733046970000|2024-12-01 09:56:10|95.45|95.05|95.48|95.08|95.48|95.08|95.41|95.01|10
1733046980000|2024-12-01 09:56:20|95.47|95.07|95.54|95.14|95.54|95.14|95.47|95.07|8
1733046990000|2024-12-01 09:56:30|95.55|95.15|95.53|95.13|95.55|95.15|95.52|95.12|13
1733047000000|2024-12-01 09:56:40|95.52|95.12|95.51|95.11|95.53|95.13|95.5|95.1|9
1733047010000|2024-12-01 09:56:50|95.52|95.12|95.42|95.02|95.52|95.12|95.42|95.02|13
1733047020000|2024-12-01 09:57:00|95.43|95.03|95.42|95.02|95.43|95.03|95.42|95.02|2
1733047030000|2024-12-01 09:57:10|95.43|95.03|95.41|95.01|95.46|95.06|95.41|95.01|12
1733047040000|2024-12-01 09:57:20|95.42|95.02|95.4|95|95.42|95.02|95.4|95|3
1733047050000|2024-12-01 09:57:30|95.39|94.99|95.4|95|95.4|95|95.39|94.99|4
1733047060000|2024-12-01 09:57:40|95.39|94.99|95.38|94.98|95.4|95|95.38|94.98|6
1733047070000|2024-12-01 09:57:50|95.39|94.99|95.37|94.97|95.39|94.99|95.36|94.96|15
1733047080000|2024-12-01 09:58:00|95.38|94.98|95.38|94.98|95.38|94.98|95.34|94.94|10
1733047090000|2024-12-01 09:58:10|95.37|94.97|95.43|95.03|95.43|95.03|95.37|94.97|13
1733047100000|2024-12-01 09:58:20|95.44|95.04|95.43|95.03|95.45|95.05|95.41|95.01|11
1733047110000|2024-12-01 09:58:30|95.42|95.02|95.39|94.99|95.42|95.02|95.38|94.98|14
1733047120000|2024-12-01 09:58:40|95.37|94.97|95.26|94.86|95.38|94.98|95.26|94.86|15
1733047130000|2024-12-01 09:58:50|95.27|94.87|95.27|94.87|95.27|94.87|95.24|94.84|6
1733047140000|2024-12-01 09:59:00|95.28|94.88|95.28|94.88|95.29|94.89|95.24|94.84|15
1733047150000|2024-12-01 09:59:10|95.26|94.86|95.29|94.89|95.29|94.89|95.24|94.84|13
1733047160000|2024-12-01 09:59:20|95.28|94.88|95.3|94.9|95.3|94.9|95.28|94.88|11
1733047170000|2024-12-01 09:59:30|95.31|94.91|95.3|94.9|95.32|94.92|95.29|94.89|15
1733047180000|2024-12-01 09:59:40|95.31|94.91|95.32|94.92|95.32|94.92|95.31|94.91|2
1733047190000|2024-12-01 09:59:50|95.3|94.9|95.29|94.89|95.31|94.91|95.29|94.89|6
1733047200000|2024-12-01 10:00:00|95.3|94.9|95.22|94.82|95.3|94.9|95.21|94.81|21
1733047210000|2024-12-01 10:00:10|95.21|94.81|95.25|94.85|95.27|94.87|95.2|94.8|14
1733047220000|2024-12-01 10:00:20|95.24|94.84|95.29|94.89|95.3|94.9|95.24|94.84|17
1733047230000|2024-12-01 10:00:30|95.28|94.88|95.27|94.87|95.29|94.89|95.27|94.87|6
1733047240000|2024-12-01 10:00:40|95.24|94.84|95.28|94.88|95.28|94.88|95.21|94.81|14
1733047250000|2024-12-01 10:00:50|95.29|94.89|95.24|94.84|95.29|94.89|95.24|94.84|10
1733047260000|2024-12-01 10:01:00|95.25|94.85|95.25|94.85|95.25|94.85|95.25|94.85|1
1733047270000|2024-12-01 10:01:10|95.27|94.87|95.3|94.9|95.31|94.91|95.24|94.84|17
1733047280000|2024-12-01 10:01:20|95.31|94.91|95.31|94.91|95.32|94.92|95.28|94.88|8
1733047290000|2024-12-01 10:01:30|95.32|94.92|95.3|94.9|95.33|94.93|95.29|94.89|8
1733047300000|2024-12-01 10:01:40|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|15
1733047310000|2024-12-01 10:01:50|95.22|94.82|95.2|94.8|95.22|94.82|95.2|94.8|11
1733047320000|2024-12-01 10:02:00|95.19|94.79|95.2|94.8|95.21|94.81|95.19|94.79|18
1733047330000|2024-12-01 10:02:10|95.21|94.81|95.21|94.81|95.23|94.83|95.2|94.8|14
1733047340000|2024-12-01 10:02:20|95.2|94.8|95.19|94.79|95.2|94.8|95.18|94.78|6
1733047350000|2024-12-01 10:02:30|95.17|94.77|95.05|94.65|95.17|94.77|95.05|94.65|17
1733047360000|2024-12-01 10:02:40|95.04|94.64|95.03|94.63|95.04|94.64|95.02|94.62|9
1733047370000|2024-12-01 10:02:50|95.02|94.62|95.03|94.63|95.03|94.63|95.02|94.62|6
1733047380000|2024-12-01 10:03:00|95.02|94.62|95.03|94.63|95.03|94.63|95|94.6|5
1733047390000|2024-12-01 10:03:10|95.05|94.65|95.05|94.65|95.09|94.69|95.04|94.64|8
1733047400000|2024-12-01 10:03:20|95.04|94.64|95.05|94.65|95.05|94.65|95.04|94.64|12
1733047410000|2024-12-01 10:03:30|95.06|94.66|95.01|94.61|95.06|94.66|95|94.6|16
1733047420000|2024-12-01 10:03:40|95|94.6|95.02|94.62|95.03|94.63|95|94.6|7
1733047430000|2024-12-01 10:03:50|95.03|94.63|95.06|94.66|95.06|94.66|95.02|94.62|4
1733047440000|2024-12-01 10:04:00|95.05|94.65|95.04|94.64|95.06|94.66|95.04|94.64|7
1733047450000|2024-12-01 10:04:10|95.05|94.65|94.98|94.58|95.05|94.65|94.97|94.57|10
1733047460000|2024-12-01 10:04:20|94.95|94.55|94.94|94.54|95|94.6|94.94|94.54|15
1733047470000|2024-12-01 10:04:30|94.93|94.53|94.93|94.53|94.98|94.58|94.91|94.51|19
1733047480000|2024-12-01 10:04:40|94.94|94.54|94.96|94.56|94.99|94.59|94.93|94.53|10
1733047490000|2024-12-01 10:04:50|94.97|94.57|94.98|94.58|94.98|94.58|94.96|94.56|6
1733047500000|2024-12-01 10:05:00|94.97|94.57|94.92|94.52|94.98|94.58|94.92|94.52|7
1733047510000|2024-12-01 10:05:10|94.93|94.53|94.94|94.54|94.96|94.56|94.93|94.53|11
1733047520000|2024-12-01 10:05:20|94.95|94.55|94.94|94.54|94.95|94.55|94.89|94.49|12
1733047530000|2024-12-01 10:05:30|94.99|94.59|94.93|94.53|94.99|94.59|94.92|94.52|20
1733047540000|2024-12-01 10:05:40|94.95|94.55|94.96|94.56|94.97|94.57|94.94|94.54|12
1733047550000|2024-12-01 10:05:50|94.95|94.55|94.95|94.55|94.95|94.55|94.92|94.52|15
1733047560000|2024-12-01 10:06:00|94.96|94.56|94.94|94.54|94.97|94.57|94.94|94.54|5
1733047570000|2024-12-01 10:06:10|94.96|94.56|94.99|94.59|95.01|94.61|94.96|94.56|13
1733047580000|2024-12-01 10:06:20|94.98|94.58|94.97|94.57|94.98|94.58|94.96|94.56|9
1733047600000|2024-12-01 10:06:40|94.98|94.58|95.01|94.61|95.03|94.63|94.98|94.58|8
1733047610000|2024-12-01 10:06:50|95.02|94.62|94.99|94.59|95.02|94.62|94.99|94.59|10
1733047620000|2024-12-01 10:07:00|95|94.6|95.03|94.63|95.05|94.65|94.99|94.59|13
1733047630000|2024-12-01 10:07:10|95.02|94.62|95.02|94.62|95.04|94.64|95|94.6|14
1733047640000|2024-12-01 10:07:20|95.03|94.63|95.03|94.63|95.03|94.63|95.02|94.62|7
1733047650000|2024-12-01 10:07:30|95.02|94.62|95.02|94.62|95.04|94.64|95|94.6|13
1733047660000|2024-12-01 10:07:40|95.04|94.64|95.07|94.67|95.08|94.68|95.02|94.62|11
1733047670000|2024-12-01 10:07:50|95.06|94.66|95.08|94.68|95.1|94.7|95.06|94.66|8
1733047680000|2024-12-01 10:08:00|95.09|94.69|95.09|94.69|95.1|94.7|95.08|94.68|8
1733047690000|2024-12-01 10:08:10|95.07|94.67|95.08|94.68|95.08|94.68|95.06|94.66|8
1733047700000|2024-12-01 10:08:20|95.09|94.69|95.08|94.68|95.1|94.7|95.08|94.68|5
1733047710000|2024-12-01 10:08:30|95.09|94.69|95.09|94.69|95.09|94.69|95.08|94.68|3
1733047730000|2024-12-01 10:08:50|95.1|94.7|95.08|94.68|95.1|94.7|95.08|94.68|6
1733047740000|2024-12-01 10:09:00|95.09|94.69|95.08|94.68|95.09|94.69|95.07|94.67|8
1733047750000|2024-12-01 10:09:10|95.07|94.67|95|94.6|95.07|94.67|95|94.6|9
1733047760000|2024-12-01 10:09:20|94.98|94.58|94.94|94.54|94.99|94.59|94.94|94.54|16
1733047770000|2024-12-01 10:09:30|94.96|94.56|94.92|94.52|94.96|94.56|94.91|94.51|5
1733047780000|2024-12-01 10:09:40|94.93|94.53|94.96|94.56|94.98|94.58|94.93|94.53|18
1733047790000|2024-12-01 10:09:50|94.97|94.57|94.93|94.53|94.97|94.57|94.92|94.52|10
1733047800000|2024-12-01 10:10:00|94.92|94.52|94.92|94.52|94.94|94.54|94.92|94.52|9
1733047810000|2024-12-01 10:10:10|94.93|94.53|94.98|94.58|94.99|94.59|94.92|94.52|19
1733047820000|2024-12-01 10:10:20|94.97|94.57|94.98|94.58|94.98|94.58|94.97|94.57|4
1733047830000|2024-12-01 10:10:30|94.97|94.57|95.07|94.67|95.07|94.67|94.97|94.57|13
1733047840000|2024-12-01 10:10:40|95.08|94.68|95.12|94.72|95.12|94.72|95.08|94.68|10
1733047850000|2024-12-01 10:10:50|95.11|94.71|95.14|94.74|95.14|94.74|95.11|94.71|4
1733047860000|2024-12-01 10:11:00|95.15|94.75|95.12|94.72|95.15|94.75|95.12|94.72|20
1733047870000|2024-12-01 10:11:10|95.13|94.73|95.1|94.7|95.14|94.74|95.1|94.7|6
1733047880000|2024-12-01 10:11:20|95.09|94.69|95.09|94.69|95.1|94.7|95.06|94.66|16
1733047890000|2024-12-01 10:11:30|95.1|94.7|95.11|94.71|95.12|94.72|95.1|94.7|12
1733047900000|2024-12-01 10:11:40|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|3
1733047910000|2024-12-01 10:11:50|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|7
1733047920000|2024-12-01 10:12:00|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|5
1733047930000|2024-12-01 10:12:10|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|3
1733047940000|2024-12-01 10:12:20|95.08|94.68|95.07|94.67|95.09|94.69|95.07|94.67|7
1733047950000|2024-12-01 10:12:30|95.06|94.66|95.2|94.8|95.2|94.8|95.06|94.66|12
1733047960000|2024-12-01 10:12:40|95.19|94.79|95.19|94.79|95.2|94.8|95.17|94.77|9
1733047970000|2024-12-01 10:12:50|95.17|94.77|95.07|94.67|95.18|94.78|95.06|94.66|16
1733047980000|2024-12-01 10:13:00|95.06|94.66|95.06|94.66|95.07|94.67|95.06|94.66|3
1733047990000|2024-12-01 10:13:10|95.08|94.68|95.1|94.7|95.1|94.7|95.07|94.67|5
1733048000000|2024-12-01 10:13:20|95.09|94.69|95.18|94.78|95.18|94.78|95.09|94.69|7
1733048010000|2024-12-01 10:13:30|95.17|94.77|95.22|94.82|95.22|94.82|95.17|94.77|16
1733048020000|2024-12-01 10:13:40|95.21|94.81|95.19|94.79|95.21|94.81|95.16|94.76|14
1733048030000|2024-12-01 10:13:50|95.2|94.8|95.2|94.8|95.2|94.8|95.18|94.78|18
1733048040000|2024-12-01 10:14:00|95.19|94.79|95.23|94.83|95.23|94.83|95.19|94.79|12
1733048050000|2024-12-01 10:14:10|95.24|94.84|95.26|94.86|95.28|94.88|95.24|94.84|11
1733048060000|2024-12-01 10:14:20|95.24|94.84|95.26|94.86|95.26|94.86|95.24|94.84|5
1733048070000|2024-12-01 10:14:30|95.27|94.87|95.26|94.86|95.27|94.87|95.25|94.85|8
1733048080000|2024-12-01 10:14:40|95.27|94.87|95.24|94.84|95.27|94.87|95.24|94.84|11
1733048090000|2024-12-01 10:14:50|95.23|94.83|95.2|94.8|95.23|94.83|95.2|94.8|7
1733048100000|2024-12-01 10:15:00|95.19|94.79|95.16|94.76|95.19|94.79|95.16|94.76|12
1733048110000|2024-12-01 10:15:10|95.17|94.77|95.22|94.82|95.22|94.82|95.13|94.73|17
1733048120000|2024-12-01 10:15:20|95.2|94.8|95.15|94.75|95.21|94.81|95.14|94.74|7
1733048130000|2024-12-01 10:15:30|95.16|94.76|95.2|94.8|95.2|94.8|95.15|94.75|12
1733048140000|2024-12-01 10:15:40|95.19|94.79|95.18|94.78|95.21|94.81|95.18|94.78|14
1733048150000|2024-12-01 10:15:50|95.16|94.76|95.16|94.76|95.18|94.78|95.14|94.74|9
1733048160000|2024-12-01 10:16:00|95.18|94.78|95.09|94.69|95.18|94.78|95.09|94.69|12
1733048170000|2024-12-01 10:16:10|95.08|94.68|95.04|94.64|95.08|94.68|95.04|94.64|4
1733048180000|2024-12-01 10:16:20|95.03|94.63|95.08|94.68|95.08|94.68|95.01|94.61|12
1733048190000|2024-12-01 10:16:30|95.09|94.69|95.13|94.73|95.18|94.78|95.09|94.69|11
1733048200000|2024-12-01 10:16:40|95.15|94.75|95.12|94.72|95.15|94.75|95.11|94.71|12
1733048210000|2024-12-01 10:16:50|95.13|94.73|95.09|94.69|95.15|94.75|95.08|94.68|17
1733048220000|2024-12-01 10:17:00|95.08|94.68|95.08|94.68|95.09|94.69|95.08|94.68|5
1733048230000|2024-12-01 10:17:10|95.09|94.69|95.09|94.69|95.15|94.75|95.08|94.68|10
1733048240000|2024-12-01 10:17:20|95.1|94.7|95.12|94.72|95.14|94.74|95.09|94.69|16
1733048250000|2024-12-01 10:17:30|95.11|94.71|95.11|94.71|95.12|94.72|95.1|94.7|16
1733048260000|2024-12-01 10:17:40|95.12|94.72|95.13|94.73|95.18|94.78|95.11|94.71|25
1733048270000|2024-12-01 10:17:50|95.12|94.72|95.18|94.78|95.18|94.78|95.12|94.72|7
1733048280000|2024-12-01 10:18:00|95.17|94.77|95.17|94.77|95.18|94.78|95.17|94.77|3
1733048290000|2024-12-01 10:18:10|95.18|94.78|95.26|94.86|95.26|94.86|95.18|94.78|8
1733048300000|2024-12-01 10:18:20|95.27|94.87|95.24|94.84|95.27|94.87|95.22|94.82|11
1733048310000|2024-12-01 10:18:30|95.23|94.83|95.19|94.79|95.24|94.84|95.17|94.77|18
1733048320000|2024-12-01 10:18:40|95.2|94.8|95.19|94.79|95.2|94.8|95.19|94.79|8
1733048330000|2024-12-01 10:18:50|95.2|94.8|95.2|94.8|95.21|94.81|95.2|94.8|3
1733048340000|2024-12-01 10:19:00|95.21|94.81|95.25|94.85|95.25|94.85|95.21|94.81|6
1733048350000|2024-12-01 10:19:10|95.26|94.86|95.25|94.85|95.29|94.89|95.25|94.85|12
1733048360000|2024-12-01 10:19:20|95.26|94.86|95.29|94.89|95.29|94.89|95.26|94.86|8
1733048370000|2024-12-01 10:19:30|95.31|94.91|95.37|94.97|95.39|94.99|95.31|94.91|15
1733048380000|2024-12-01 10:19:40|95.38|94.98|95.39|94.99|95.4|95|95.37|94.97|10
1733048390000|2024-12-01 10:19:50|95.38|94.98|95.35|94.95|95.39|94.99|95.34|94.94|6
1733048400000|2024-12-01 10:20:00|95.36|94.96|95.35|94.95|95.39|94.99|95.35|94.95|9
1733048410000|2024-12-01 10:20:10|95.37|94.97|95.39|94.99|95.39|94.99|95.37|94.97|2
1733048420000|2024-12-01 10:20:20|95.4|95|95.43|95.03|95.43|95.03|95.39|94.99|8
1733048430000|2024-12-01 10:20:30|95.42|95.02|95.45|95.05|95.45|95.05|95.42|95.02|2
1733048440000|2024-12-01 10:20:40|95.44|95.04|95.4|95|95.44|95.04|95.39|94.99|5
1733048450000|2024-12-01 10:20:50|95.38|94.98|95.38|94.98|95.39|94.99|95.37|94.97|5
1733048460000|2024-12-01 10:21:00|95.36|94.96|95.3|94.9|95.36|94.96|95.3|94.9|6
1733048470000|2024-12-01 10:21:10|95.29|94.89|95.19|94.79|95.29|94.89|95.19|94.79|11
1733048480000|2024-12-01 10:21:20|95.18|94.78|95.16|94.76|95.18|94.78|95.14|94.74|10
1733048490000|2024-12-01 10:21:30|95.14|94.74|94.96|94.56|95.14|94.74|94.95|94.55|13
1733048500000|2024-12-01 10:21:40|94.99|94.59|95.01|94.61|95.03|94.63|94.99|94.59|7
1733048510000|2024-12-01 10:21:50|95|94.6|95.01|94.61|95.01|94.61|95|94.6|2
1733048520000|2024-12-01 10:22:00|95|94.6|95.02|94.62|95.03|94.63|94.94|94.54|16
1733048530000|2024-12-01 10:22:10|95.03|94.63|95.03|94.63|95.03|94.63|95.01|94.61|15
1733048540000|2024-12-01 10:22:20|95.02|94.62|95.05|94.65|95.05|94.65|95.02|94.62|10
1733048550000|2024-12-01 10:22:30|95.04|94.64|95.02|94.62|95.05|94.65|95.02|94.62|5
1733048560000|2024-12-01 10:22:40|95.03|94.63|95.02|94.62|95.03|94.63|95.02|94.62|2
1733048570000|2024-12-01 10:22:50|95.01|94.61|95.01|94.61|95.02|94.62|95|94.6|7
1733048580000|2024-12-01 10:23:00|95|94.6|95.01|94.61|95.01|94.61|94.99|94.59|6
1733048590000|2024-12-01 10:23:10|95.02|94.62|94.99|94.59|95.02|94.62|94.98|94.58|12
1733048600000|2024-12-01 10:23:20|94.98|94.58|95.01|94.61|95.01|94.61|94.97|94.57|12
1733048610000|2024-12-01 10:23:30|95|94.6|95.01|94.61|95.01|94.61|95|94.6|8
1733048620000|2024-12-01 10:23:40|95.02|94.62|94.99|94.59|95.02|94.62|94.99|94.59|10
1733048630000|2024-12-01 10:23:50|95|94.6|94.99|94.59|95|94.6|94.99|94.59|2
1733048640000|2024-12-01 10:24:00|95|94.6|95.01|94.61|95.02|94.62|95|94.6|6
1733048650000|2024-12-01 10:24:10|95.03|94.63|95.01|94.61|95.04|94.64|95.01|94.61|11
1733048660000|2024-12-01 10:24:20|95|94.6|94.94|94.54|95|94.6|94.94|94.54|9
1733048670000|2024-12-01 10:24:30|94.92|94.52|94.91|94.51|94.92|94.52|94.9|94.5|8
1733048680000|2024-12-01 10:24:40|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|3
1733048690000|2024-12-01 10:24:50|94.89|94.49|94.89|94.49|94.9|94.5|94.88|94.48|7
1733048700000|2024-12-01 10:25:00|94.88|94.48|94.83|94.43|94.89|94.49|94.83|94.43|5
1733048710000|2024-12-01 10:25:10|94.84|94.44|94.9|94.5|94.91|94.51|94.84|94.44|9
1733048730000|2024-12-01 10:25:30|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1733048740000|2024-12-01 10:25:40|94.93|94.53|94.94|94.54|94.94|94.54|94.91|94.51|8
1733048750000|2024-12-01 10:25:50|94.93|94.53|94.95|94.55|94.96|94.56|94.91|94.51|6
1733048760000|2024-12-01 10:26:00|94.96|94.56|94.93|94.53|94.97|94.57|94.93|94.53|7
1733048770000|2024-12-01 10:26:10|94.94|94.54|94.96|94.56|94.96|94.56|94.91|94.51|17
1733048780000|2024-12-01 10:26:20|94.95|94.55|94.96|94.56|94.96|94.56|94.93|94.53|7
1733048790000|2024-12-01 10:26:30|94.99|94.59|94.98|94.58|94.99|94.59|94.98|94.58|8
1733048800000|2024-12-01 10:26:40|94.97|94.57|94.95|94.55|94.98|94.58|94.95|94.55|6
1733048810000|2024-12-01 10:26:50|94.94|94.54|94.92|94.52|94.94|94.54|94.92|94.52|10
1733048820000|2024-12-01 10:27:00|94.93|94.53|94.96|94.56|94.96|94.56|94.92|94.52|15
1733048830000|2024-12-01 10:27:10|94.97|94.57|94.99|94.59|94.99|94.59|94.92|94.52|12
1733048840000|2024-12-01 10:27:20|94.98|94.58|94.95|94.55|94.98|94.58|94.92|94.52|6
1733048850000|2024-12-01 10:27:30|94.93|94.53|94.98|94.58|94.99|94.59|94.93|94.53|10
1733048860000|2024-12-01 10:27:40|94.99|94.59|94.97|94.57|94.99|94.59|94.97|94.57|17
1733048870000|2024-12-01 10:27:50|94.96|94.56|94.95|94.55|94.97|94.57|94.94|94.54|7
1733048880000|2024-12-01 10:28:00|94.94|94.54|94.95|94.55|94.95|94.55|94.92|94.52|14
1733048890000|2024-12-01 10:28:10|94.94|94.54|94.96|94.56|94.97|94.57|94.93|94.53|7
1733048900000|2024-12-01 10:28:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|7
1733048910000|2024-12-01 10:28:30|94.95|94.55|94.94|94.54|94.95|94.55|94.94|94.54|12
1733048920000|2024-12-01 10:28:40|94.95|94.55|94.93|94.53|94.95|94.55|94.93|94.53|5
1733048930000|2024-12-01 10:28:50|94.94|94.54|94.91|94.51|94.94|94.54|94.88|94.48|18
1733048940000|2024-12-01 10:29:00|94.9|94.5|94.93|94.53|94.95|94.55|94.9|94.5|8
1733048950000|2024-12-01 10:29:10|94.94|94.54|94.97|94.57|94.97|94.57|94.91|94.51|15
1733048960000|2024-12-01 10:29:20|94.96|94.56|94.99|94.59|95|94.6|94.96|94.56|11
1733048970000|2024-12-01 10:29:30|95|94.6|95.05|94.65|95.08|94.68|95|94.6|16
1733048980000|2024-12-01 10:29:40|95.04|94.64|95.02|94.62|95.04|94.64|95|94.6|10
1733048990000|2024-12-01 10:29:50|95.01|94.61|95.07|94.67|95.08|94.68|95.01|94.61|10
1733049000000|2024-12-01 10:30:00|95.06|94.66|95.09|94.69|95.1|94.7|95.05|94.65|16
1733049010000|2024-12-01 10:30:10|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|13
1733049020000|2024-12-01 10:30:20|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|5
1733049030000|2024-12-01 10:30:30|95.1|94.7|95.09|94.69|95.1|94.7|95.09|94.69|2
1733049040000|2024-12-01 10:30:40|95.1|94.7|95.08|94.68|95.1|94.7|95.07|94.67|6
1733049050000|2024-12-01 10:30:50|95.09|94.69|95.16|94.76|95.17|94.77|95.08|94.68|14
1733049060000|2024-12-01 10:31:00|95.15|94.75|95.08|94.68|95.16|94.76|95.08|94.68|14
1733049070000|2024-12-01 10:31:10|95.09|94.69|95.08|94.68|95.11|94.71|95.08|94.68|10
1733049080000|2024-12-01 10:31:20|95.07|94.67|95.08|94.68|95.08|94.68|95.07|94.67|8
1733049090000|2024-12-01 10:31:30|95.09|94.69|95.08|94.68|95.09|94.69|95.07|94.67|12
1733049100000|2024-12-01 10:31:40|95.07|94.67|95.15|94.75|95.18|94.78|95.07|94.67|13
1733049110000|2024-12-01 10:31:50|95.14|94.74|95.08|94.68|95.15|94.75|95.08|94.68|12
1733049120000|2024-12-01 10:32:00|95.07|94.67|95.09|94.69|95.1|94.7|95.04|94.64|14
1733049130000|2024-12-01 10:32:10|95.1|94.7|95.06|94.66|95.1|94.7|95.05|94.65|17
1733049140000|2024-12-01 10:32:20|95.04|94.64|94.96|94.56|95.05|94.65|94.96|94.56|12
1733049150000|2024-12-01 10:32:30|94.95|94.55|94.92|94.52|94.96|94.56|94.92|94.52|17
1733049160000|2024-12-01 10:32:40|94.93|94.53|94.98|94.58|94.98|94.58|94.92|94.52|14
1733049170000|2024-12-01 10:32:50|94.97|94.57|94.94|94.54|94.98|94.58|94.93|94.53|9
1733049180000|2024-12-01 10:33:00|94.93|94.53|94.97|94.57|94.99|94.59|94.93|94.53|11
1733049190000|2024-12-01 10:33:10|94.98|94.58|95.05|94.65|95.09|94.69|94.97|94.57|15
1733049200000|2024-12-01 10:33:20|95.04|94.64|95.05|94.65|95.09|94.69|95.03|94.63|15
1733049210000|2024-12-01 10:33:30|95.06|94.66|95.07|94.67|95.08|94.68|95.05|94.65|9
1733049220000|2024-12-01 10:33:40|95.08|94.68|95.05|94.65|95.08|94.68|95.03|94.63|6
1733049230000|2024-12-01 10:33:50|95.04|94.64|94.97|94.57|95.05|94.65|94.97|94.57|19
1733049240000|2024-12-01 10:34:00|94.98|94.58|95.03|94.63|95.06|94.66|94.98|94.58|14
1733049250000|2024-12-01 10:34:10|95.05|94.65|94.98|94.58|95.05|94.65|94.95|94.55|12
1733049260000|2024-12-01 10:34:20|94.97|94.57|94.95|94.55|94.98|94.58|94.9|94.5|16
1733049270000|2024-12-01 10:34:30|94.96|94.56|94.88|94.48|94.98|94.58|94.88|94.48|17
1733049280000|2024-12-01 10:34:40|94.89|94.49|94.83|94.43|94.9|94.5|94.83|94.43|9
1733049290000|2024-12-01 10:34:50|94.82|94.42|94.77|94.37|94.83|94.43|94.75|94.35|19
1733049300000|2024-12-01 10:35:00|94.78|94.38|94.78|94.38|94.81|94.41|94.77|94.37|21
1733049310000|2024-12-01 10:35:10|94.77|94.37|94.77|94.37|94.78|94.38|94.76|94.36|7
1733049320000|2024-12-01 10:35:20|94.76|94.36|94.67|94.27|94.76|94.36|94.67|94.27|17
1733049330000|2024-12-01 10:35:30|94.66|94.26|94.68|94.28|94.69|94.29|94.64|94.24|12
1733049340000|2024-12-01 10:35:40|94.7|94.3|94.75|94.35|94.76|94.36|94.7|94.3|17
1733049350000|2024-12-01 10:35:50|94.74|94.34|94.83|94.43|94.83|94.43|94.74|94.34|19
1733049360000|2024-12-01 10:36:00|94.86|94.46|94.89|94.49|94.89|94.49|94.85|94.45|11
1733049370000|2024-12-01 10:36:10|94.88|94.48|94.84|94.44|94.88|94.48|94.83|94.43|14
1733049380000|2024-12-01 10:36:20|94.83|94.43|94.84|94.44|94.84|94.44|94.77|94.37|17
1733049390000|2024-12-01 10:36:30|94.85|94.45|94.84|94.44|94.85|94.45|94.84|94.44|20
1733049400000|2024-12-01 10:36:40|94.85|94.45|94.87|94.47|94.89|94.49|94.84|94.44|14
1733049410000|2024-12-01 10:36:50|94.88|94.48|94.89|94.49|94.89|94.49|94.87|94.47|16
1733049420000|2024-12-01 10:37:00|94.88|94.48|94.87|94.47|94.89|94.49|94.85|94.45|13
1733049430000|2024-12-01 10:37:10|94.88|94.48|94.96|94.56|94.96|94.56|94.87|94.47|14
1733049440000|2024-12-01 10:37:20|94.97|94.57|94.99|94.59|94.99|94.59|94.96|94.56|12
1733049450000|2024-12-01 10:37:30|94.98|94.58|94.97|94.57|95.03|94.63|94.97|94.57|16
1733049460000|2024-12-01 10:37:40|94.96|94.56|94.96|94.56|94.97|94.57|94.96|94.56|7
1733049470000|2024-12-01 10:37:50|94.97|94.57|94.96|94.56|94.97|94.57|94.95|94.55|4
1733049480000|2024-12-01 10:38:00|94.95|94.55|94.99|94.59|95|94.6|94.95|94.55|12
1733049490000|2024-12-01 10:38:10|95|94.6|94.99|94.59|95.01|94.61|94.98|94.58|13
1733049500000|2024-12-01 10:38:20|95|94.6|94.96|94.56|95.01|94.61|94.96|94.56|12
1733049510000|2024-12-01 10:38:30|94.95|94.55|94.87|94.47|94.96|94.56|94.87|94.47|7
1733049520000|2024-12-01 10:38:40|94.88|94.48|94.75|94.35|94.88|94.48|94.73|94.33|20
1733049530000|2024-12-01 10:38:50|94.74|94.34|94.77|94.37|94.77|94.37|94.74|94.34|13
1733049540000|2024-12-01 10:39:00|94.78|94.38|94.74|94.34|94.78|94.38|94.74|94.34|11
1733049550000|2024-12-01 10:39:10|94.73|94.33|94.59|94.19|94.73|94.33|94.58|94.18|19
1733049560000|2024-12-01 10:39:20|94.56|94.16|94.55|94.15|94.58|94.18|94.52|94.12|26
1733049570000|2024-12-01 10:39:30|94.57|94.17|94.5|94.1|94.6|94.2|94.49|94.09|11
1733049580000|2024-12-01 10:39:40|94.49|94.09|94.56|94.16|94.6|94.2|94.48|94.08|19
1733049590000|2024-12-01 10:39:50|94.48|94.08|94.48|94.08|94.48|94.08|94.42|94.02|20
1733049600000|2024-12-01 10:40:00|94.46|94.06|94.46|94.06|94.47|94.07|94.41|94.01|19
1733049610000|2024-12-01 10:40:10|94.45|94.05|94.46|94.06|94.46|94.06|94.43|94.03|15
1733049620000|2024-12-01 10:40:20|94.48|94.08|94.51|94.11|94.51|94.11|94.44|94.04|17
1733049630000|2024-12-01 10:40:30|94.54|94.14|94.54|94.14|94.59|94.19|94.52|94.12|17
1733049640000|2024-12-01 10:40:40|94.56|94.16|94.6|94.2|94.6|94.2|94.56|94.16|11
1733049650000|2024-12-01 10:40:50|94.59|94.19|94.59|94.19|94.64|94.24|94.59|94.19|17
1733049660000|2024-12-01 10:41:00|94.61|94.21|94.6|94.2|94.62|94.22|94.59|94.19|17
1733049670000|2024-12-01 10:41:10|94.61|94.21|94.68|94.28|94.68|94.28|94.6|94.2|15
1733049680000|2024-12-01 10:41:20|94.69|94.29|94.71|94.31|94.72|94.32|94.68|94.28|14
1733049690000|2024-12-01 10:41:30|94.7|94.3|94.74|94.34|94.75|94.35|94.7|94.3|16
1733049700000|2024-12-01 10:41:40|94.75|94.35|94.74|94.34|94.75|94.35|94.74|94.34|8
1733049710000|2024-12-01 10:41:50|94.72|94.32|94.7|94.3|94.72|94.32|94.69|94.29|6
1733049720000|2024-12-01 10:42:00|94.69|94.29|94.69|94.29|94.72|94.32|94.68|94.28|16
1733049730000|2024-12-01 10:42:10|94.7|94.3|94.69|94.29|94.7|94.3|94.65|94.25|21
1733049740000|2024-12-01 10:42:20|94.68|94.28|94.73|94.33|94.73|94.33|94.68|94.28|12
1733049750000|2024-12-01 10:42:30|94.74|94.34|94.73|94.33|94.74|94.34|94.69|94.29|10
1733049760000|2024-12-01 10:42:40|94.74|94.34|94.74|94.34|94.79|94.39|94.73|94.33|17
1733049770000|2024-12-01 10:42:50|94.71|94.31|94.73|94.33|94.73|94.33|94.69|94.29|14
1733049780000|2024-12-01 10:43:00|94.74|94.34|94.72|94.32|94.74|94.34|94.72|94.32|11
1733049790000|2024-12-01 10:43:10|94.73|94.33|94.81|94.41|94.81|94.41|94.73|94.33|13
1733049800000|2024-12-01 10:43:20|94.82|94.42|94.96|94.56|94.96|94.56|94.82|94.42|17
1733049810000|2024-12-01 10:43:30|94.97|94.57|95.01|94.61|95.01|94.61|94.97|94.57|10
1733049820000|2024-12-01 10:43:40|95|94.6|95.01|94.61|95.01|94.61|95|94.6|6
1733049830000|2024-12-01 10:43:50|95|94.6|94.96|94.56|95.01|94.61|94.96|94.56|12
1733049840000|2024-12-01 10:44:00|94.95|94.55|94.93|94.53|94.99|94.59|94.92|94.52|16
1733049850000|2024-12-01 10:44:10|94.91|94.51|94.93|94.53|94.95|94.55|94.89|94.49|10
1733049860000|2024-12-01 10:44:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|5
1733049870000|2024-12-01 10:44:30|94.95|94.55|94.96|94.56|94.96|94.56|94.95|94.55|2
1733049880000|2024-12-01 10:44:40|94.97|94.57|94.95|94.55|94.97|94.57|94.95|94.55|9
1733049890000|2024-12-01 10:44:50|94.97|94.57|94.96|94.56|94.99|94.59|94.95|94.55|11
1733049900000|2024-12-01 10:45:00|94.95|94.55|95|94.6|95|94.6|94.95|94.55|17
1733049910000|2024-12-01 10:45:10|95.03|94.63|95.07|94.67|95.14|94.74|95.03|94.63|27
1733049920000|2024-12-01 10:45:20|95.08|94.68|95.12|94.72|95.15|94.75|95.07|94.67|12
1733049930000|2024-12-01 10:45:30|95.11|94.71|95.13|94.73|95.14|94.74|95.09|94.69|12
1733049940000|2024-12-01 10:45:40|95.15|94.75|95.28|94.88|95.29|94.89|95.12|94.72|15
1733049950000|2024-12-01 10:45:50|95.27|94.87|95.36|94.96|95.37|94.97|95.25|94.85|19
1733049960000|2024-12-01 10:46:00|95.38|94.98|95.58|95.18|95.61|95.21|95.38|94.98|21
1733049970000|2024-12-01 10:46:10|95.55|95.15|95.49|95.09|95.55|95.15|95.45|95.05|17
1733049980000|2024-12-01 10:46:20|95.5|95.1|95.51|95.11|95.56|95.16|95.48|95.08|12
1733049990000|2024-12-01 10:46:30|95.5|95.1|95.41|95.01|95.5|95.1|95.41|95.01|10
1733050000000|2024-12-01 10:46:40|95.4|95|95.35|94.95|95.4|95|95.3|94.9|11
1733050010000|2024-12-01 10:46:50|95.36|94.96|95.55|95.15|95.55|95.15|95.36|94.96|15
1733050020000|2024-12-01 10:47:00|95.54|95.14|95.6|95.2|95.6|95.2|95.54|95.14|10
1733050030000|2024-12-01 10:47:10|95.59|95.19|95.57|95.17|95.59|95.19|95.56|95.16|7
1733050040000|2024-12-01 10:47:20|95.58|95.18|95.57|95.17|95.6|95.2|95.56|95.16|10
1733050050000|2024-12-01 10:47:30|95.58|95.18|95.57|95.17|95.6|95.2|95.57|95.17|5
1733050060000|2024-12-01 10:47:40|95.59|95.19|95.58|95.18|95.61|95.21|95.58|95.18|3
1733050070000|2024-12-01 10:47:50|95.59|95.19|95.6|95.2|95.6|95.2|95.59|95.19|4
1733050080000|2024-12-01 10:48:00|95.59|95.19|95.58|95.18|95.59|95.19|95.53|95.13|13
1733050090000|2024-12-01 10:48:10|95.57|95.17|95.57|95.17|95.58|95.18|95.57|95.17|5
1733050100000|2024-12-01 10:48:20|95.53|95.13|95.5|95.1|95.53|95.13|95.5|95.1|4
1733050110000|2024-12-01 10:48:30|95.51|95.11|95.52|95.12|95.54|95.14|95.5|95.1|9
1733050120000|2024-12-01 10:48:40|95.53|95.13|95.57|95.17|95.57|95.17|95.51|95.11|6
1733050130000|2024-12-01 10:48:50|95.58|95.18|95.64|95.24|95.64|95.24|95.58|95.18|7
1733050140000|2024-12-01 10:49:00|95.67|95.27|95.54|95.14|95.67|95.27|95.54|95.14|16
1733050150000|2024-12-01 10:49:10|95.53|95.13|95.56|95.16|95.57|95.17|95.52|95.12|12
1733050160000|2024-12-01 10:49:20|95.57|95.17|95.6|95.2|95.6|95.2|95.56|95.16|5
1733050170000|2024-12-01 10:49:30|95.61|95.21|95.58|95.18|95.61|95.21|95.57|95.17|8
1733050190000|2024-12-01 10:49:50|95.59|95.19|95.57|95.17|95.6|95.2|95.57|95.17|5
1733050200000|2024-12-01 10:50:00|95.56|95.16|95.4|95|95.56|95.16|95.4|95|9
1733050210000|2024-12-01 10:50:10|95.37|94.97|95.36|94.96|95.38|94.98|95.36|94.96|9
1733050220000|2024-12-01 10:50:20|95.37|94.97|95.39|94.99|95.4|95|95.37|94.97|6
1733050230000|2024-12-01 10:50:30|95.37|94.97|95.4|95|95.4|95|95.35|94.95|14
1733050240000|2024-12-01 10:50:40|95.39|94.99|95.37|94.97|95.39|94.99|95.37|94.97|6
1733050250000|2024-12-01 10:50:50|95.39|94.99|95.43|95.03|95.44|95.04|95.39|94.99|15
1733050260000|2024-12-01 10:51:00|95.44|95.04|95.39|94.99|95.44|95.04|95.39|94.99|6
1733050270000|2024-12-01 10:51:10|95.4|95|95.48|95.08|95.51|95.11|95.4|95|17
1733050280000|2024-12-01 10:51:20|95.49|95.09|95.47|95.07|95.5|95.1|95.47|95.07|5
1733050290000|2024-12-01 10:51:30|95.48|95.08|95.5|95.1|95.5|95.1|95.48|95.08|9
1733050300000|2024-12-01 10:51:40|95.51|95.11|95.47|95.07|95.51|95.11|95.47|95.07|11
1733050310000|2024-12-01 10:51:50|95.49|95.09|95.57|95.17|95.57|95.17|95.49|95.09|16
1733050320000|2024-12-01 10:52:00|95.58|95.18|95.5|95.1|95.59|95.19|95.48|95.08|16
1733050330000|2024-12-01 10:52:10|95.51|95.11|95.46|95.06|95.51|95.11|95.46|95.06|13
1733050340000|2024-12-01 10:52:20|95.47|95.07|95.46|95.06|95.48|95.08|95.43|95.03|16
1733050350000|2024-12-01 10:52:30|95.47|95.07|95.52|95.12|95.55|95.15|95.47|95.07|11
1733050360000|2024-12-01 10:52:40|95.51|95.11|95.43|95.03|95.51|95.11|95.43|95.03|7
1733050370000|2024-12-01 10:52:50|95.42|95.02|95.54|95.14|95.55|95.15|95.42|95.02|10
1733050380000|2024-12-01 10:53:00|95.53|95.13|95.54|95.14|95.55|95.15|95.5|95.1|15
1733050390000|2024-12-01 10:53:10|95.55|95.15|95.55|95.15|95.57|95.17|95.54|95.14|10
1733050400000|2024-12-01 10:53:20|95.58|95.18|95.59|95.19|95.59|95.19|95.57|95.17|7
1733050410000|2024-12-01 10:53:30|95.58|95.18|95.61|95.21|95.61|95.21|95.55|95.15|8
1733050420000|2024-12-01 10:53:40|95.6|95.2|95.64|95.24|95.65|95.25|95.6|95.2|6
1733050430000|2024-12-01 10:53:50|95.63|95.23|95.57|95.17|95.63|95.23|95.57|95.17|14
1733050440000|2024-12-01 10:54:00|95.58|95.18|95.64|95.24|95.65|95.25|95.57|95.17|17
1733050450000|2024-12-01 10:54:10|95.63|95.23|95.58|95.18|95.63|95.23|95.55|95.15|15
1733050460000|2024-12-01 10:54:20|95.57|95.17|95.64|95.24|95.66|95.26|95.57|95.17|16
1733050470000|2024-12-01 10:54:30|95.65|95.25|95.64|95.24|95.66|95.26|95.64|95.24|5
1733050480000|2024-12-01 10:54:40|95.63|95.23|95.6|95.2|95.63|95.23|95.58|95.18|16
1733050490000|2024-12-01 10:54:50|95.59|95.19|95.61|95.21|95.63|95.23|95.59|95.19|17
1733050500000|2024-12-01 10:55:00|95.63|95.23|95.64|95.24|95.65|95.25|95.61|95.21|10
1733050510000|2024-12-01 10:55:10|95.63|95.23|95.62|95.22|95.64|95.24|95.56|95.16|17
1733050520000|2024-12-01 10:55:20|95.61|95.21|95.6|95.2|95.61|95.21|95.58|95.18|11
1733050530000|2024-12-01 10:55:30|95.61|95.21|95.66|95.26|95.66|95.26|95.6|95.2|5
1733050540000|2024-12-01 10:55:40|95.65|95.25|95.66|95.26|95.66|95.26|95.65|95.25|6
1733050550000|2024-12-01 10:55:50|95.65|95.25|95.63|95.23|95.65|95.25|95.63|95.23|7
1733050560000|2024-12-01 10:56:00|95.6|95.2|95.67|95.27|95.67|95.27|95.6|95.2|9
1733050570000|2024-12-01 10:56:10|95.69|95.29|95.72|95.32|95.72|95.32|95.67|95.27|8
1733050580000|2024-12-01 10:56:20|95.74|95.34|95.76|95.36|95.78|95.38|95.72|95.32|14
1733050590000|2024-12-01 10:56:30|95.74|95.34|95.7|95.3|95.77|95.37|95.68|95.28|11
1733050600000|2024-12-01 10:56:40|95.69|95.29|95.67|95.27|95.71|95.31|95.67|95.27|15
1733050610000|2024-12-01 10:56:50|95.68|95.28|95.68|95.28|95.74|95.34|95.67|95.27|14
1733050620000|2024-12-01 10:57:00|95.69|95.29|95.69|95.29|95.69|95.29|95.66|95.26|10
1733050630000|2024-12-01 10:57:10|95.68|95.28|95.66|95.26|95.68|95.28|95.65|95.25|11
1733050640000|2024-12-01 10:57:20|95.68|95.28|95.66|95.26|95.68|95.28|95.65|95.25|8
1733050650000|2024-12-01 10:57:30|95.64|95.24|95.66|95.26|95.67|95.27|95.55|95.15|21
1733050660000|2024-12-01 10:57:40|95.68|95.28|95.62|95.22|95.68|95.28|95.62|95.22|7
1733050670000|2024-12-01 10:57:50|95.6|95.2|95.6|95.2|95.62|95.22|95.56|95.16|14
1733050680000|2024-12-01 10:58:00|95.59|95.19|95.55|95.15|95.59|95.19|95.55|95.15|11
1733050690000|2024-12-01 10:58:10|95.56|95.16|95.56|95.16|95.56|95.16|95.53|95.13|13
1733050700000|2024-12-01 10:58:20|95.55|95.15|95.58|95.18|95.58|95.18|95.55|95.15|7
1733050710000|2024-12-01 10:58:30|95.59|95.19|95.62|95.22|95.62|95.22|95.59|95.19|7
1733050720000|2024-12-01 10:58:40|95.63|95.23|95.67|95.27|95.67|95.27|95.62|95.22|14
1733050730000|2024-12-01 10:58:50|95.65|95.25|95.65|95.25|95.65|95.25|95.63|95.23|8
1733050740000|2024-12-01 10:59:00|95.66|95.26|95.71|95.31|95.71|95.31|95.66|95.26|7
1733050750000|2024-12-01 10:59:10|95.7|95.3|95.65|95.25|95.7|95.3|95.65|95.25|12
1733050760000|2024-12-01 10:59:20|95.66|95.26|95.69|95.29|95.71|95.31|95.66|95.26|12
1733050770000|2024-12-01 10:59:30|95.68|95.28|95.68|95.28|95.68|95.28|95.68|95.28|1
1733050780000|2024-12-01 10:59:40|95.7|95.3|95.65|95.25|95.7|95.3|95.65|95.25|7
1733050800000|2024-12-01 11:00:00|95.68|95.28|95.7|95.3|95.72|95.32|95.64|95.24|14
1733050810000|2024-12-01 11:00:10|95.69|95.29|95.65|95.25|95.69|95.29|95.65|95.25|8
1733050820000|2024-12-01 11:00:20|95.66|95.26|95.65|95.25|95.66|95.26|95.61|95.21|13
1733050830000|2024-12-01 11:00:30|95.66|95.26|95.74|95.34|95.76|95.36|95.65|95.25|18
1733050840000|2024-12-01 11:00:40|95.73|95.33|95.79|95.39|95.8|95.4|95.73|95.33|14
1733050850000|2024-12-01 11:00:50|95.8|95.4|95.84|95.44|95.84|95.44|95.79|95.39|12
1733050860000|2024-12-01 11:01:00|95.83|95.43|95.94|95.54|95.95|95.55|95.83|95.43|17
1733050870000|2024-12-01 11:01:10|95.96|95.56|95.86|95.46|95.98|95.58|95.86|95.46|13
1733050880000|2024-12-01 11:01:20|95.84|95.44|95.84|95.44|95.85|95.45|95.82|95.42|7
1733050890000|2024-12-01 11:01:30|95.85|95.45|95.83|95.43|95.85|95.45|95.83|95.43|5
1733050900000|2024-12-01 11:01:40|95.84|95.44|95.82|95.42|95.87|95.47|95.82|95.42|17
1733050910000|2024-12-01 11:01:50|95.83|95.43|95.77|95.37|95.83|95.43|95.77|95.37|9
1733050920000|2024-12-01 11:02:00|95.75|95.35|95.72|95.32|95.76|95.36|95.72|95.32|13
1733050930000|2024-12-01 11:02:10|95.71|95.31|95.73|95.33|95.73|95.33|95.71|95.31|7
1733050940000|2024-12-01 11:02:20|95.74|95.34|95.75|95.35|95.75|95.35|95.72|95.32|18
1733050950000|2024-12-01 11:02:30|95.74|95.34|95.72|95.32|95.75|95.35|95.71|95.31|9
1733050960000|2024-12-01 11:02:40|95.71|95.31|95.65|95.25|95.72|95.32|95.65|95.25|12
1733050970000|2024-12-01 11:02:50|95.64|95.24|95.64|95.24|95.64|95.24|95.63|95.23|3
1733050980000|2024-12-01 11:03:00|95.62|95.22|95.65|95.25|95.66|95.26|95.62|95.22|10
1733050990000|2024-12-01 11:03:10|95.66|95.26|95.65|95.25|95.66|95.26|95.63|95.23|13
1733051000000|2024-12-01 11:03:20|95.64|95.24|95.64|95.24|95.65|95.25|95.64|95.24|3
1733051010000|2024-12-01 11:03:30|95.65|95.25|95.63|95.23|95.65|95.25|95.63|95.23|3
1733051020000|2024-12-01 11:03:40|95.62|95.22|95.63|95.23|95.63|95.23|95.62|95.22|10
1733051030000|2024-12-01 11:03:50|95.62|95.22|95.63|95.23|95.64|95.24|95.62|95.22|9
1733051040000|2024-12-01 11:04:00|95.61|95.21|95.55|95.15|95.61|95.21|95.52|95.12|12
1733051050000|2024-12-01 11:04:10|95.53|95.13|95.54|95.14|95.55|95.15|95.53|95.13|16
1733051060000|2024-12-01 11:04:20|95.53|95.13|95.53|95.13|95.55|95.15|95.53|95.13|5
1733051070000|2024-12-01 11:04:30|95.54|95.14|95.5|95.1|95.54|95.14|95.49|95.09|16
1733051080000|2024-12-01 11:04:40|95.48|95.08|95.48|95.08|95.5|95.1|95.45|95.05|11
1733051090000|2024-12-01 11:04:50|95.53|95.13|95.53|95.13|95.55|95.15|95.53|95.13|9
1733051100000|2024-12-01 11:05:00|95.51|95.11|95.54|95.14|95.54|95.14|95.49|95.09|12
1733051110000|2024-12-01 11:05:10|95.53|95.13|95.58|95.18|95.59|95.19|95.53|95.13|18
1733051120000|2024-12-01 11:05:20|95.57|95.17|95.55|95.15|95.57|95.17|95.54|95.14|9
1733051130000|2024-12-01 11:05:30|95.56|95.16|95.54|95.14|95.56|95.16|95.53|95.13|7
1733051140000|2024-12-01 11:05:40|95.55|95.15|95.54|95.14|95.55|95.15|95.53|95.13|7
1733051150000|2024-12-01 11:05:50|95.55|95.15|95.7|95.3|95.71|95.31|95.55|95.15|12
1733051160000|2024-12-01 11:06:00|95.72|95.32|95.8|95.4|95.85|95.45|95.72|95.32|16
1733051170000|2024-12-01 11:06:10|95.79|95.39|95.76|95.36|95.79|95.39|95.71|95.31|17
1733051180000|2024-12-01 11:06:20|95.77|95.37|95.8|95.4|95.82|95.42|95.76|95.36|15
1733051190000|2024-12-01 11:06:30|95.79|95.39|95.78|95.38|95.8|95.4|95.77|95.37|11
1733051200000|2024-12-01 11:06:40|95.8|95.4|95.83|95.43|95.85|95.45|95.79|95.39|14
1733051210000|2024-12-01 11:06:50|95.84|95.44|95.87|95.47|95.87|95.47|95.83|95.43|11
1733051220000|2024-12-01 11:07:00|95.88|95.48|95.86|95.46|95.9|95.5|95.85|95.45|20
1733051230000|2024-12-01 11:07:10|95.85|95.45|95.89|95.49|95.93|95.53|95.85|95.45|11
1733051240000|2024-12-01 11:07:20|95.88|95.48|95.96|95.56|95.97|95.57|95.88|95.48|8
1733051250000|2024-12-01 11:07:30|95.95|95.55|95.97|95.57|95.98|95.58|95.95|95.55|11
1733051260000|2024-12-01 11:07:40|95.95|95.55|95.95|95.55|95.96|95.56|95.93|95.53|9
1733051270000|2024-12-01 11:07:50|95.93|95.53|95.99|95.59|95.99|95.59|95.92|95.52|13
1733051280000|2024-12-01 11:08:00|95.98|95.58|95.97|95.57|95.99|95.59|95.96|95.56|8
1733051290000|2024-12-01 11:08:10|95.96|95.56|95.97|95.57|95.97|95.57|95.95|95.55|8
1733051300000|2024-12-01 11:08:20|95.98|95.58|96.04|95.64|96.04|95.64|95.98|95.58|9
1733051310000|2024-12-01 11:08:30|96.05|95.65|96.05|95.65|96.07|95.67|96.04|95.64|12
1733051320000|2024-12-01 11:08:40|96.06|95.66|96.07|95.67|96.07|95.67|96.03|95.63|15
1733051330000|2024-12-01 11:08:50|96.08|95.68|96.29|95.89|96.36|95.96|96.08|95.68|21
1733051340000|2024-12-01 11:09:00|96.3|95.9|96.37|95.97|96.38|95.98|96.28|95.88|22
1733051350000|2024-12-01 11:09:10|96.35|95.95|96.4|96|96.43|96.03|96.32|95.92|27
1733051360000|2024-12-01 11:09:20|96.39|95.99|96.59|96.19|96.59|96.19|96.38|95.98|22
1733051370000|2024-12-01 11:09:30|96.6|96.2|96.62|96.22|96.65|96.25|96.58|96.18|20
1733051380000|2024-12-01 11:09:40|96.61|96.21|96.59|96.19|96.76|96.36|96.59|96.19|25
1733051390000|2024-12-01 11:09:50|96.58|96.18|96.5|96.1|96.58|96.18|96.46|96.06|18
1733051400000|2024-12-01 11:10:00|96.49|96.09|96.34|95.94|96.5|96.1|96.33|95.93|20
1733051410000|2024-12-01 11:10:10|96.33|95.93|96.3|95.9|96.35|95.95|96.28|95.88|20
1733051420000|2024-12-01 11:10:20|96.31|95.91|96.3|95.9|96.31|95.91|96.22|95.82|22
1733051430000|2024-12-01 11:10:30|96.29|95.89|96.39|95.99|96.47|96.07|96.29|95.89|24
1733051440000|2024-12-01 11:10:40|96.38|95.98|96.41|96.01|96.46|96.06|96.38|95.98|9
1733051450000|2024-12-01 11:10:50|96.42|96.02|96.3|95.9|96.43|96.03|96.3|95.9|14
1733051460000|2024-12-01 11:11:00|96.31|95.91|96.32|95.92|96.36|95.96|96.29|95.89|18
1733051470000|2024-12-01 11:11:10|96.33|95.93|96.39|95.99|96.43|96.03|96.32|95.92|10
1733051480000|2024-12-01 11:11:20|96.4|96|96.4|96|96.42|96.02|96.39|95.99|14
1733051490000|2024-12-01 11:11:30|96.41|96.01|96.42|96.02|96.43|96.03|96.4|96|8
1733051500000|2024-12-01 11:11:40|96.41|96.01|96.46|96.06|96.51|96.11|96.39|95.99|14
1733051510000|2024-12-01 11:11:50|96.44|96.04|96.46|96.06|96.51|96.11|96.44|96.04|14
1733051520000|2024-12-01 11:12:00|96.45|96.05|96.49|96.09|96.49|96.09|96.4|96|13
1733051530000|2024-12-01 11:12:10|96.5|96.1|96.41|96.01|96.5|96.1|96.41|96.01|12
1733051540000|2024-12-01 11:12:20|96.4|96|96.44|96.04|96.47|96.07|96.4|96|14
1733051550000|2024-12-01 11:12:30|96.45|96.05|96.42|96.02|96.45|96.05|96.38|95.98|12
1733051560000|2024-12-01 11:12:40|96.41|96.01|96.53|96.13|96.53|96.13|96.41|96.01|12
1733051570000|2024-12-01 11:12:50|96.52|96.12|96.49|96.09|96.53|96.13|96.48|96.08|14
1733051580000|2024-12-01 11:13:00|96.48|96.08|96.5|96.1|96.51|96.11|96.46|96.06|17
1733051590000|2024-12-01 11:13:10|96.51|96.11|96.48|96.08|96.52|96.12|96.47|96.07|11
1733051600000|2024-12-01 11:13:20|96.47|96.07|96.49|96.09|96.54|96.14|96.47|96.07|12
1733051610000|2024-12-01 11:13:30|96.5|96.1|96.5|96.1|96.54|96.14|96.49|96.09|14
1733051620000|2024-12-01 11:13:40|96.51|96.11|96.47|96.07|96.53|96.13|96.45|96.05|13
1733051630000|2024-12-01 11:13:50|96.48|96.08|96.49|96.09|96.51|96.11|96.47|96.07|10
1733051640000|2024-12-01 11:14:00|96.47|96.07|96.49|96.09|96.54|96.14|96.46|96.06|16
1733051650000|2024-12-01 11:14:10|96.5|96.1|96.44|96.04|96.53|96.13|96.39|95.99|16
1733051660000|2024-12-01 11:14:20|96.43|96.03|96.48|96.08|96.48|96.08|96.43|96.03|10
1733051670000|2024-12-01 11:14:30|96.49|96.09|96.48|96.08|96.55|96.15|96.48|96.08|16
1733051680000|2024-12-01 11:14:40|96.49|96.09|96.5|96.1|96.51|96.11|96.49|96.09|4
1733051690000|2024-12-01 11:14:50|96.48|96.08|96.5|96.1|96.51|96.11|96.48|96.08|9
1733051700000|2024-12-01 11:15:00|96.51|96.11|96.7|96.3|96.7|96.3|96.51|96.11|19
1733051710000|2024-12-01 11:15:10|96.69|96.29|96.68|96.28|96.7|96.3|96.68|96.28|13
1733051720000|2024-12-01 11:15:20|96.69|96.29|96.61|96.21|96.69|96.29|96.58|96.18|11
1733051730000|2024-12-01 11:15:30|96.6|96.2|96.6|96.2|96.61|96.21|96.54|96.14|17
1733051740000|2024-12-01 11:15:40|96.59|96.19|96.75|96.35|96.75|96.35|96.59|96.19|14
1733051750000|2024-12-01 11:15:50|96.71|96.31|96.69|96.29|96.71|96.31|96.68|96.28|17
1733051760000|2024-12-01 11:16:00|96.67|96.27|96.61|96.21|96.69|96.29|96.6|96.2|21
1733051770000|2024-12-01 11:16:10|96.62|96.22|96.67|96.27|96.67|96.27|96.6|96.2|12
1733051780000|2024-12-01 11:16:20|96.68|96.28|96.68|96.28|96.68|96.28|96.65|96.25|13
1733051790000|2024-12-01 11:16:30|96.69|96.29|96.72|96.32|96.72|96.32|96.66|96.26|11
1733051800000|2024-12-01 11:16:40|96.73|96.33|96.71|96.31|96.78|96.38|96.68|96.28|21
1733051810000|2024-12-01 11:16:50|96.72|96.32|96.81|96.41|96.84|96.44|96.72|96.32|22
1733051820000|2024-12-01 11:17:00|96.8|96.4|96.8|96.4|96.81|96.41|96.79|96.39|15
1733051830000|2024-12-01 11:17:10|96.81|96.41|96.79|96.39|96.81|96.41|96.72|96.32|21
1733051840000|2024-12-01 11:17:20|96.77|96.37|96.81|96.41|96.88|96.48|96.77|96.37|17
1733051850000|2024-12-01 11:17:30|96.82|96.42|96.88|96.48|96.89|96.49|96.8|96.4|11
1733051860000|2024-12-01 11:17:40|96.87|96.47|96.85|96.45|96.87|96.47|96.8|96.4|25
1733051870000|2024-12-01 11:17:50|96.84|96.44|96.83|96.43|96.84|96.44|96.77|96.37|16
1733051880000|2024-12-01 11:18:00|96.84|96.44|96.95|96.55|96.95|96.55|96.81|96.41|15
1733051890000|2024-12-01 11:18:10|96.94|96.54|96.98|96.58|96.99|96.59|96.93|96.53|18
1733051900000|2024-12-01 11:18:20|96.99|96.59|96.92|96.52|97|96.6|96.92|96.52|7
1733051910000|2024-12-01 11:18:30|96.93|96.53|97.01|96.61|97.08|96.68|96.93|96.53|25
1733051920000|2024-12-01 11:18:40|96.99|96.59|96.91|96.51|97|96.6|96.91|96.51|20
1733051930000|2024-12-01 11:18:50|96.9|96.5|96.89|96.49|96.98|96.58|96.89|96.49|20
1733051940000|2024-12-01 11:19:00|96.9|96.5|96.96|96.56|96.96|96.56|96.9|96.5|14
1733051950000|2024-12-01 11:19:10|96.92|96.52|96.99|96.59|97.01|96.61|96.9|96.5|13
1733051960000|2024-12-01 11:19:20|97|96.6|97.12|96.72|97.12|96.72|97|96.6|14
1733051970000|2024-12-01 11:19:30|97.14|96.74|97.15|96.75|97.18|96.78|97.13|96.73|20
1733051980000|2024-12-01 11:19:40|97.16|96.76|97.09|96.69|97.17|96.77|97.09|96.69|11
1733051990000|2024-12-01 11:19:50|97.08|96.68|97.12|96.72|97.12|96.72|97.07|96.67|8
1733052000000|2024-12-01 11:20:00|97.13|96.73|97.06|96.66|97.13|96.73|97.06|96.66|16
1733052010000|2024-12-01 11:20:10|97.05|96.65|96.89|96.49|97.06|96.66|96.88|96.48|15
1733052020000|2024-12-01 11:20:20|96.88|96.48|96.77|96.37|96.92|96.52|96.77|96.37|16
1733052030000|2024-12-01 11:20:30|96.76|96.36|96.71|96.31|96.77|96.37|96.69|96.29|14
1733052040000|2024-12-01 11:20:40|96.72|96.32|96.77|96.37|96.77|96.37|96.72|96.32|15
1733052050000|2024-12-01 11:20:50|96.76|96.36|96.72|96.32|96.77|96.37|96.7|96.3|19
1733052060000|2024-12-01 11:21:00|96.73|96.33|96.69|96.29|96.73|96.33|96.69|96.29|14
1733052070000|2024-12-01 11:21:10|96.7|96.3|96.68|96.28|96.7|96.3|96.68|96.28|10
1733052080000|2024-12-01 11:21:20|96.7|96.3|96.77|96.37|96.78|96.38|96.68|96.28|15
1733052090000|2024-12-01 11:21:30|96.76|96.36|96.82|96.42|96.82|96.42|96.76|96.36|8
1733052100000|2024-12-01 11:21:40|96.81|96.41|96.84|96.44|96.84|96.44|96.79|96.39|16
1733052110000|2024-12-01 11:21:50|96.88|96.48|96.94|96.54|97.03|96.63|96.88|96.48|22
1733052120000|2024-12-01 11:22:00|96.92|96.52|96.94|96.54|97.01|96.61|96.89|96.49|20
1733052130000|2024-12-01 11:22:10|96.93|96.53|96.92|96.52|96.94|96.54|96.92|96.52|17
1733052140000|2024-12-01 11:22:20|96.93|96.53|96.94|96.54|97|96.6|96.92|96.52|16
1733052150000|2024-12-01 11:22:30|96.93|96.53|96.95|96.55|96.95|96.55|96.92|96.52|15
1733052160000|2024-12-01 11:22:40|96.98|96.58|96.95|96.55|96.99|96.59|96.94|96.54|17
1733052170000|2024-12-01 11:22:50|96.93|96.53|96.97|96.57|96.98|96.58|96.92|96.52|12
1733052180000|2024-12-01 11:23:00|96.96|96.56|96.9|96.5|96.96|96.56|96.89|96.49|13
1733052190000|2024-12-01 11:23:10|96.91|96.51|96.92|96.52|96.93|96.53|96.88|96.48|16
1733052200000|2024-12-01 11:23:20|96.93|96.53|96.96|96.56|96.97|96.57|96.86|96.46|19
1733052210000|2024-12-01 11:23:30|96.97|96.57|97.11|96.71|97.11|96.71|96.93|96.53|20
1733052220000|2024-12-01 11:23:40|97.1|96.7|97.12|96.72|97.13|96.73|97.1|96.7|16
1733052230000|2024-12-01 11:23:50|97.1|96.7|97.08|96.68|97.1|96.7|97.08|96.68|15
1733052240000|2024-12-01 11:24:00|97.09|96.69|97.21|96.81|97.26|96.86|97.09|96.69|19
1733052250000|2024-12-01 11:24:10|97.22|96.82|97.16|96.76|97.22|96.82|97.16|96.76|10
1733052260000|2024-12-01 11:24:20|97.15|96.75|97.16|96.76|97.16|96.76|97.12|96.72|16
1733052270000|2024-12-01 11:24:30|97.17|96.77|97.21|96.81|97.23|96.83|97.16|96.76|16
1733052280000|2024-12-01 11:24:40|97.22|96.82|97.19|96.79|97.22|96.82|97.18|96.78|12
1733052290000|2024-12-01 11:24:50|97.18|96.78|97.18|96.78|97.2|96.8|97.18|96.78|5
1733052300000|2024-12-01 11:25:00|97.17|96.77|97.3|96.9|97.32|96.92|97.17|96.77|17
1733052310000|2024-12-01 11:25:10|97.29|96.89|97.26|96.86|97.3|96.9|97.26|96.86|8
1733052320000|2024-12-01 11:25:20|97.25|96.85|97.25|96.85|97.25|96.85|97.23|96.83|16
1733052330000|2024-12-01 11:25:30|97.24|96.84|97.36|96.96|97.36|96.96|97.24|96.84|10
1733052340000|2024-12-01 11:25:40|97.37|96.97|97.53|97.13|97.56|97.16|97.35|96.95|14
1733052350000|2024-12-01 11:25:50|97.57|97.17|97.62|97.22|97.63|97.23|97.57|97.17|17
1733052360000|2024-12-01 11:26:00|97.61|97.21|97.53|97.13|97.62|97.22|97.51|97.11|24
1733052370000|2024-12-01 11:26:10|97.52|97.12|97.5|97.1|97.52|97.12|97.4|97|26
1733052380000|2024-12-01 11:26:20|97.52|97.12|97.55|97.15|97.55|97.15|97.45|97.05|26
1733052390000|2024-12-01 11:26:30|97.59|97.19|97.94|97.54|97.94|97.54|97.58|97.18|18
1733052400000|2024-12-01 11:26:40|97.95|97.55|98.04|97.64|98.05|97.65|97.85|97.45|22
1733052410000|2024-12-01 11:26:50|98.02|97.62|98.17|97.77|98.17|97.77|98.02|97.62|24
1733052420000|2024-12-01 11:27:00|98.18|97.78|98.2|97.8|98.21|97.81|97.99|97.59|25
1733052430000|2024-12-01 11:27:10|98.24|97.84|98.24|97.84|98.29|97.89|98.24|97.84|19
1733052440000|2024-12-01 11:27:20|98.26|97.86|98.4|98|98.41|98.01|98.25|97.85|13
1733052450000|2024-12-01 11:27:30|98.38|97.98|98.33|97.93|98.44|98.04|98.29|97.89|28
1733052460000|2024-12-01 11:27:40|98.31|97.91|98.31|97.91|98.32|97.92|98.08|97.68|26
1733052470000|2024-12-01 11:27:50|98.3|97.9|98.32|97.92|98.33|97.93|98.28|97.88|20
1733052480000|2024-12-01 11:28:00|98.3|97.9|98.3|97.9|98.34|97.94|98.27|97.87|23
1733052490000|2024-12-01 11:28:10|98.31|97.91|98.39|97.99|98.39|97.99|98.31|97.91|25
1733052500000|2024-12-01 11:28:20|98.36|97.96|98.32|97.92|98.36|97.96|98.29|97.89|10
1733052510000|2024-12-01 11:28:30|98.31|97.91|98.32|97.92|98.32|97.92|98.3|97.9|9
1733052520000|2024-12-01 11:28:40|98.31|97.91|98.32|97.92|98.4|98|98.3|97.9|22
1733052530000|2024-12-01 11:28:50|98.35|97.95|98.32|97.92|98.35|97.95|98.31|97.91|12
1733052540000|2024-12-01 11:29:00|98.3|97.9|98.4|98|98.4|98|98.29|97.89|11
1733052550000|2024-12-01 11:29:10|98.41|98.01|98.51|98.11|98.51|98.11|98.41|98.01|16
1733052560000|2024-12-01 11:29:20|98.5|98.1|98.42|98.02|98.51|98.11|98.4|98|19
1733052570000|2024-12-01 11:29:30|98.41|98.01|98.45|98.05|98.45|98.05|98.35|97.95|24
1733052580000|2024-12-01 11:29:40|98.46|98.06|98.55|98.15|98.59|98.19|98.46|98.06|24
1733052590000|2024-12-01 11:29:50|98.58|98.18|98.49|98.09|98.6|98.2|98.49|98.09|14
1733052600000|2024-12-01 11:30:00|98.47|98.07|98.32|97.92|98.49|98.09|98.31|97.91|20
1733052610000|2024-12-01 11:30:10|98.31|97.91|98.28|97.88|98.34|97.94|98.28|97.88|16
1733052620000|2024-12-01 11:30:20|98.29|97.89|98.21|97.81|98.29|97.89|98.17|97.77|17
1733052630000|2024-12-01 11:30:30|98.19|97.79|98.15|97.75|98.19|97.79|98.13|97.73|12
1733052640000|2024-12-01 11:30:40|98.14|97.74|97.94|97.54|98.16|97.76|97.93|97.53|18
1733052650000|2024-12-01 11:30:50|97.95|97.55|97.94|97.54|98.03|97.63|97.92|97.52|19
1733052660000|2024-12-01 11:31:00|97.93|97.53|97.94|97.54|97.99|97.59|97.92|97.52|17
1733052670000|2024-12-01 11:31:10|97.93|97.53|97.79|97.39|97.93|97.53|97.78|97.38|21
1733052680000|2024-12-01 11:31:20|97.82|97.42|97.85|97.45|97.87|97.47|97.77|97.37|28
1733052690000|2024-12-01 11:31:30|97.84|97.44|97.81|97.41|97.88|97.48|97.81|97.41|16
1733052700000|2024-12-01 11:31:40|97.82|97.42|97.83|97.43|97.88|97.48|97.81|97.41|20
1733052710000|2024-12-01 11:31:50|97.82|97.42|97.75|97.35|97.82|97.42|97.71|97.31|20
1733052720000|2024-12-01 11:32:00|97.76|97.36|97.74|97.34|97.79|97.39|97.74|97.34|11
1733052730000|2024-12-01 11:32:10|97.75|97.35|97.73|97.33|97.81|97.41|97.73|97.33|10
1733052740000|2024-12-01 11:32:20|97.74|97.34|97.74|97.34|97.77|97.37|97.67|97.27|13
1733052750000|2024-12-01 11:32:30|97.72|97.32|97.75|97.35|97.76|97.36|97.65|97.25|21
1733052760000|2024-12-01 11:32:40|97.76|97.36|97.69|97.29|97.76|97.36|97.68|97.28|19
1733052770000|2024-12-01 11:32:50|97.71|97.31|97.76|97.36|97.8|97.4|97.71|97.31|11
1733052780000|2024-12-01 11:33:00|97.75|97.35|97.88|97.48|97.88|97.48|97.74|97.34|24
1733052790000|2024-12-01 11:33:10|97.87|97.47|97.93|97.53|97.94|97.54|97.87|97.47|22
1733052800000|2024-12-01 11:33:20|97.97|97.57|97.87|97.47|98|97.6|97.87|97.47|22
1733052810000|2024-12-01 11:33:30|97.83|97.43|97.76|97.36|97.89|97.49|97.75|97.35|24
1733052820000|2024-12-01 11:33:40|97.74|97.34|97.8|97.4|97.81|97.41|97.72|97.32|20
1733052830000|2024-12-01 11:33:50|97.81|97.41|97.71|97.31|97.81|97.41|97.65|97.25|24
1733052840000|2024-12-01 11:34:00|97.7|97.3|97.75|97.35|97.75|97.35|97.69|97.29|14
1733052850000|2024-12-01 11:34:10|97.76|97.36|97.62|97.22|97.76|97.36|97.53|97.13|18
1733052860000|2024-12-01 11:34:20|97.65|97.25|97.59|97.19|97.67|97.27|97.56|97.16|20
1733052870000|2024-12-01 11:34:30|97.58|97.18|97.61|97.21|97.65|97.25|97.57|97.17|14
1733052880000|2024-12-01 11:34:40|97.62|97.22|97.6|97.2|97.62|97.22|97.54|97.14|14
1733052890000|2024-12-01 11:34:50|97.59|97.19|97.65|97.25|97.65|97.25|97.58|97.18|14
1733052900000|2024-12-01 11:35:00|97.64|97.24|97.8|97.4|97.81|97.41|97.64|97.24|17
1733052910000|2024-12-01 11:35:10|97.79|97.39|97.88|97.48|97.9|97.5|97.79|97.39|22
1733052920000|2024-12-01 11:35:20|97.86|97.46|97.91|97.51|97.91|97.51|97.83|97.43|16
1733052930000|2024-12-01 11:35:30|97.9|97.5|97.86|97.46|97.9|97.5|97.86|97.46|4
1733052940000|2024-12-01 11:35:40|97.87|97.47|97.95|97.55|97.99|97.59|97.86|97.46|15
1733052950000|2024-12-01 11:35:50|97.93|97.53|97.89|97.49|97.98|97.58|97.89|97.49|14
1733052960000|2024-12-01 11:36:00|97.91|97.51|98.01|97.61|98.1|97.7|97.91|97.51|21
1733052970000|2024-12-01 11:36:10|98.02|97.62|98.07|97.67|98.08|97.68|98.02|97.62|16
1733052980000|2024-12-01 11:36:20|98.06|97.66|97.92|97.52|98.09|97.69|97.92|97.52|23
1733052990000|2024-12-01 11:36:30|97.93|97.53|97.98|97.58|97.98|97.58|97.9|97.5|16
1733053000000|2024-12-01 11:36:40|97.99|97.59|97.98|97.58|98.09|97.69|97.97|97.57|17
1733053010000|2024-12-01 11:36:50|97.97|97.57|97.81|97.41|97.97|97.57|97.81|97.41|20
1733053020000|2024-12-01 11:37:00|97.82|97.42|97.88|97.48|97.88|97.48|97.81|97.41|18
1733053030000|2024-12-01 11:37:10|97.89|97.49|97.88|97.48|97.91|97.51|97.87|97.47|15
1733053040000|2024-12-01 11:37:20|97.87|97.47|97.83|97.43|97.9|97.5|97.83|97.43|13
1733053050000|2024-12-01 11:37:30|97.82|97.42|97.83|97.43|97.86|97.46|97.76|97.36|16
1733053060000|2024-12-01 11:37:40|97.84|97.44|97.81|97.41|97.87|97.47|97.78|97.38|16
1733053070000|2024-12-01 11:37:50|97.8|97.4|97.85|97.45|97.88|97.48|97.78|97.38|19
1733053080000|2024-12-01 11:38:00|97.87|97.47|98|97.6|98|97.6|97.87|97.47|20
1733053090000|2024-12-01 11:38:10|98.01|97.61|98.02|97.62|98.09|97.69|98|97.6|16
1733053100000|2024-12-01 11:38:20|98.03|97.63|97.96|97.56|98.03|97.63|97.96|97.56|5
1733053110000|2024-12-01 11:38:30|97.95|97.55|97.96|97.56|98.06|97.66|97.94|97.54|24
1733053120000|2024-12-01 11:38:40|97.95|97.55|97.85|97.45|97.98|97.58|97.85|97.45|18
1733053130000|2024-12-01 11:38:50|97.8|97.4|97.75|97.35|97.81|97.41|97.74|97.34|8
1733053140000|2024-12-01 11:39:00|97.76|97.36|97.7|97.3|97.79|97.39|97.69|97.29|13
1733053150000|2024-12-01 11:39:10|97.68|97.28|97.73|97.33|97.76|97.36|97.68|97.28|16
1733053160000|2024-12-01 11:39:20|97.74|97.34|97.72|97.32|97.78|97.38|97.72|97.32|13
1733053170000|2024-12-01 11:39:30|97.71|97.31|97.76|97.36|97.77|97.37|97.71|97.31|14
1733053180000|2024-12-01 11:39:40|97.77|97.37|97.8|97.4|97.82|97.42|97.77|97.37|13
1733053190000|2024-12-01 11:39:50|97.81|97.41|97.83|97.43|97.84|97.44|97.8|97.4|6
1733053200000|2024-12-01 11:40:00|97.82|97.42|97.88|97.48|97.88|97.48|97.8|97.4|14
1733053210000|2024-12-01 11:40:10|97.87|97.47|98.03|97.63|98.11|97.71|97.87|97.47|31
1733053220000|2024-12-01 11:40:20|98.02|97.62|97.98|97.58|98.03|97.63|97.98|97.58|12
1733053230000|2024-12-01 11:40:30|97.99|97.59|98.03|97.63|98.07|97.67|97.99|97.59|24
1733053240000|2024-12-01 11:40:40|98.02|97.62|97.98|97.58|98.02|97.62|97.98|97.58|15
1733053250000|2024-12-01 11:40:50|97.97|97.57|97.87|97.47|97.97|97.57|97.87|97.47|18
1733053260000|2024-12-01 11:41:00|97.88|97.48|97.91|97.51|97.91|97.51|97.88|97.48|10
1733053270000|2024-12-01 11:41:10|97.92|97.52|97.97|97.57|97.98|97.58|97.9|97.5|26
1733053280000|2024-12-01 11:41:20|97.96|97.56|97.89|97.49|97.97|97.57|97.89|97.49|18
1733053290000|2024-12-01 11:41:30|97.88|97.48|97.89|97.49|97.91|97.51|97.87|97.47|17
1733053300000|2024-12-01 11:41:40|97.9|97.5|97.71|97.31|97.9|97.5|97.71|97.31|23
1733053310000|2024-12-01 11:41:50|97.7|97.3|97.68|97.28|97.74|97.34|97.68|97.28|11
1733053320000|2024-12-01 11:42:00|97.67|97.27|97.5|97.1|97.67|97.27|97.48|97.08|20
1733053330000|2024-12-01 11:42:10|97.49|97.09|97.5|97.1|97.52|97.12|97.48|97.08|13
1733053340000|2024-12-01 11:42:20|97.49|97.09|97.6|97.2|97.6|97.2|97.49|97.09|14
1733053350000|2024-12-01 11:42:30|97.61|97.21|97.63|97.23|97.64|97.24|97.61|97.21|16
1733053360000|2024-12-01 11:42:40|97.61|97.21|97.66|97.26|97.69|97.29|97.61|97.21|18
1733053370000|2024-12-01 11:42:50|97.67|97.27|97.61|97.21|97.67|97.27|97.61|97.21|12
1733053380000|2024-12-01 11:43:00|97.62|97.22|97.65|97.25|97.65|97.25|97.61|97.21|16
1733053390000|2024-12-01 11:43:10|97.67|97.27|97.64|97.24|97.7|97.3|97.62|97.22|27
1733053400000|2024-12-01 11:43:20|97.63|97.23|97.71|97.31|97.74|97.34|97.63|97.23|14
1733053410000|2024-12-01 11:43:30|97.72|97.32|97.78|97.38|97.79|97.39|97.68|97.28|25
1733053420000|2024-12-01 11:43:40|97.79|97.39|97.77|97.37|97.79|97.39|97.77|97.37|12
1733053430000|2024-12-01 11:43:50|97.79|97.39|97.78|97.38|97.82|97.42|97.77|97.37|9
1733053440000|2024-12-01 11:44:00|97.79|97.39|97.81|97.41|97.84|97.44|97.79|97.39|11
1733053450000|2024-12-01 11:44:10|97.8|97.4|97.76|97.36|97.81|97.41|97.76|97.36|9
1733053460000|2024-12-01 11:44:20|97.74|97.34|97.87|97.47|97.87|97.47|97.73|97.33|18
1733053470000|2024-12-01 11:44:30|97.88|97.48|97.81|97.41|97.89|97.49|97.81|97.41|21
1733053480000|2024-12-01 11:44:40|97.82|97.42|97.76|97.36|97.82|97.42|97.76|97.36|15
1733053490000|2024-12-01 11:44:50|97.75|97.35|97.73|97.33|97.75|97.35|97.72|97.32|17
1733053500000|2024-12-01 11:45:00|97.72|97.32|97.71|97.31|97.81|97.41|97.69|97.29|19
1733053510000|2024-12-01 11:45:10|97.7|97.3|97.64|97.24|97.72|97.32|97.63|97.23|19
1733053520000|2024-12-01 11:45:20|97.65|97.25|97.68|97.28|97.68|97.28|97.6|97.2|17
1733053530000|2024-12-01 11:45:30|97.69|97.29|97.71|97.31|97.74|97.34|97.68|97.28|17
1733053540000|2024-12-01 11:45:40|97.7|97.3|97.66|97.26|97.71|97.31|97.65|97.25|18
1733053550000|2024-12-01 11:45:50|97.64|97.24|97.62|97.22|97.64|97.24|97.61|97.21|11
1733053560000|2024-12-01 11:46:00|97.63|97.23|97.59|97.19|97.63|97.23|97.57|97.17|17
1733053570000|2024-12-01 11:46:10|97.58|97.18|97.56|97.16|97.63|97.23|97.56|97.16|16
1733053580000|2024-12-01 11:46:20|97.57|97.17|97.52|97.12|97.57|97.17|97.5|97.1|21
1733053590000|2024-12-01 11:46:30|97.54|97.14|97.55|97.15|97.56|97.16|97.54|97.14|10
1733053600000|2024-12-01 11:46:40|97.51|97.11|97.32|96.92|97.51|97.11|97.3|96.9|26
1733053610000|2024-12-01 11:46:50|97.31|96.91|97.22|96.82|97.31|96.91|97.21|96.81|24
1733053620000|2024-12-01 11:47:00|97.23|96.83|97.18|96.78|97.23|96.83|97.15|96.75|20
1733053630000|2024-12-01 11:47:10|97.17|96.77|97.11|96.71|97.17|96.77|97.05|96.65|16
1733053640000|2024-12-01 11:47:20|97.13|96.73|97.22|96.82|97.23|96.83|97.11|96.71|20
1733053650000|2024-12-01 11:47:30|97.21|96.81|97.1|96.7|97.21|96.81|97.1|96.7|12
1733053660000|2024-12-01 11:47:40|97.11|96.71|97.22|96.82|97.22|96.82|97.11|96.71|23
1733053670000|2024-12-01 11:47:50|97.21|96.81|97.22|96.82|97.23|96.83|97.2|96.8|14
1733053680000|2024-12-01 11:48:00|97.23|96.83|97.28|96.88|97.33|96.93|97.19|96.79|27
1733053690000|2024-12-01 11:48:10|97.29|96.89|97.27|96.87|97.29|96.89|97.24|96.84|15
1733053700000|2024-12-01 11:48:20|97.28|96.88|97.3|96.9|97.31|96.91|97.28|96.88|18
1733053710000|2024-12-01 11:48:30|97.28|96.88|97.26|96.86|97.28|96.88|97.24|96.84|13
1733053720000|2024-12-01 11:48:40|97.25|96.85|97.24|96.84|97.26|96.86|97.24|96.84|9
1733053730000|2024-12-01 11:48:50|97.25|96.85|97.21|96.81|97.25|96.85|97.2|96.8|13
1733053740000|2024-12-01 11:49:00|97.22|96.82|97.22|96.82|97.22|96.82|97.18|96.78|12
1733053750000|2024-12-01 11:49:10|97.23|96.83|97.16|96.76|97.25|96.85|97.15|96.75|19
1733053760000|2024-12-01 11:49:20|97.11|96.71|97.17|96.77|97.17|96.77|97.08|96.68|13
1733053770000|2024-12-01 11:49:30|97.16|96.76|97.07|96.67|97.16|96.76|97.06|96.66|12
1733053780000|2024-12-01 11:49:40|97.06|96.66|97.02|96.62|97.07|96.67|97.01|96.61|10
1733053790000|2024-12-01 11:49:50|97.01|96.61|96.97|96.57|97.02|96.62|96.96|96.56|20
1733053800000|2024-12-01 11:50:00|96.96|96.56|97|96.6|97.02|96.62|96.96|96.56|15
1733053810000|2024-12-01 11:50:10|96.99|96.59|97.06|96.66|97.07|96.67|96.99|96.59|19
1733053820000|2024-12-01 11:50:20|97.07|96.67|97.09|96.69|97.09|96.69|97.07|96.67|8
1733053830000|2024-12-01 11:50:30|97.08|96.68|97.07|96.67|97.08|96.68|97.07|96.67|2
1733053840000|2024-12-01 11:50:40|97.08|96.68|97.05|96.65|97.08|96.68|97.04|96.64|9
1733053850000|2024-12-01 11:50:50|97.06|96.66|97.07|96.67|97.08|96.68|97.06|96.66|4
1733053860000|2024-12-01 11:51:00|97.08|96.68|97.05|96.65|97.12|96.72|97.04|96.64|10
1733053870000|2024-12-01 11:51:10|97.04|96.64|97.05|96.65|97.05|96.65|97.03|96.63|13
1733053880000|2024-12-01 11:51:20|97.06|96.66|97.1|96.7|97.11|96.71|97.04|96.64|11
1733053890000|2024-12-01 11:51:30|97.11|96.71|97.17|96.77|97.17|96.77|97.09|96.69|16
1733053900000|2024-12-01 11:51:40|97.16|96.76|97.14|96.74|97.17|96.77|97.1|96.7|10
1733053910000|2024-12-01 11:51:50|97.15|96.75|97.09|96.69|97.15|96.75|97.08|96.68|13
1733053920000|2024-12-01 11:52:00|97.08|96.68|97.17|96.77|97.17|96.77|97.08|96.68|8
1733053930000|2024-12-01 11:52:10|97.16|96.76|97.27|96.87|97.29|96.89|97.16|96.76|19
1733053940000|2024-12-01 11:52:20|97.29|96.89|97.32|96.92|97.35|96.95|97.29|96.89|19
1733053950000|2024-12-01 11:52:30|97.31|96.91|97.36|96.96|97.37|96.97|97.28|96.88|15
1733053960000|2024-12-01 11:52:40|97.35|96.95|97.18|96.78|97.36|96.96|97.18|96.78|17
1733053970000|2024-12-01 11:52:50|97.19|96.79|97.17|96.77|97.22|96.82|97.14|96.74|13
1733053980000|2024-12-01 11:53:00|97.18|96.78|97.84|97.44|97.89|97.49|97.18|96.78|30
1733053990000|2024-12-01 11:53:10|97.8|97.4|97.47|97.07|97.8|97.4|97.46|97.06|35
1733054000000|2024-12-01 11:53:20|97.46|97.06|97.57|97.17|97.57|97.17|97.46|97.06|27
1733054010000|2024-12-01 11:53:30|97.55|97.15|97.51|97.11|97.55|97.15|97.46|97.06|16
1733054020000|2024-12-01 11:53:40|97.52|97.12|97.45|97.05|97.56|97.16|97.45|97.05|16
1733054030000|2024-12-01 11:53:50|97.44|97.04|97.46|97.06|97.46|97.06|97.41|97.01|16
1733054040000|2024-12-01 11:54:00|97.45|97.05|97.53|97.13|97.54|97.14|97.45|97.05|21
1733054050000|2024-12-01 11:54:10|97.52|97.12|97.5|97.1|97.52|97.12|97.46|97.06|19
1733054060000|2024-12-01 11:54:20|97.49|97.09|97.44|97.04|97.49|97.09|97.44|97.04|10
1733054070000|2024-12-01 11:54:30|97.43|97.03|97.54|97.14|97.55|97.15|97.43|97.03|16
1733054080000|2024-12-01 11:54:40|97.53|97.13|97.57|97.17|97.58|97.18|97.53|97.13|15
1733054090000|2024-12-01 11:54:50|97.58|97.18|97.61|97.21|97.66|97.26|97.58|97.18|17
1733054100000|2024-12-01 11:55:00|97.6|97.2|97.64|97.24|97.69|97.29|97.58|97.18|24
1733054110000|2024-12-01 11:55:10|97.66|97.26|97.64|97.24|97.66|97.26|97.64|97.24|19
1733054120000|2024-12-01 11:55:20|97.63|97.23|97.61|97.21|97.65|97.25|97.6|97.2|12
1733054130000|2024-12-01 11:55:30|97.62|97.22|97.62|97.22|97.67|97.27|97.62|97.22|17
1733054140000|2024-12-01 11:55:40|97.6|97.2|97.62|97.22|97.65|97.25|97.6|97.2|11
1733054150000|2024-12-01 11:55:50|97.63|97.23|97.64|97.24|97.65|97.25|97.63|97.23|12
1733054160000|2024-12-01 11:56:00|97.63|97.23|97.59|97.19|97.65|97.25|97.58|97.18|18
1733054170000|2024-12-01 11:56:10|97.57|97.17|97.51|97.11|97.57|97.17|97.51|97.11|12
1733054180000|2024-12-01 11:56:20|97.49|97.09|97.55|97.15|97.55|97.15|97.45|97.05|14
1733054190000|2024-12-01 11:56:30|97.56|97.16|97.54|97.14|97.56|97.16|97.53|97.13|12
1733054200000|2024-12-01 11:56:40|97.53|97.13|97.5|97.1|97.53|97.13|97.48|97.08|15
1733054210000|2024-12-01 11:56:50|97.56|97.16|97.55|97.15|97.57|97.17|97.54|97.14|9
1733054220000|2024-12-01 11:57:00|97.57|97.17|97.62|97.22|97.63|97.23|97.57|97.17|17
1733054230000|2024-12-01 11:57:10|97.61|97.21|97.68|97.28|97.69|97.29|97.59|97.19|14
1733054240000|2024-12-01 11:57:20|97.67|97.27|97.54|97.14|97.67|97.27|97.54|97.14|17
1733054250000|2024-12-01 11:57:30|97.53|97.13|97.59|97.19|97.6|97.2|97.53|97.13|12
1733054260000|2024-12-01 11:57:40|97.58|97.18|97.61|97.21|97.63|97.23|97.58|97.18|15
1733054270000|2024-12-01 11:57:50|97.6|97.2|97.55|97.15|97.61|97.21|97.55|97.15|14
1733054280000|2024-12-01 11:58:00|97.56|97.16|97.65|97.25|97.66|97.26|97.56|97.16|15
1733054290000|2024-12-01 11:58:10|97.64|97.24|97.64|97.24|97.64|97.24|97.58|97.18|12
1733054300000|2024-12-01 11:58:20|97.63|97.23|97.6|97.2|97.64|97.24|97.58|97.18|14
1733054310000|2024-12-01 11:58:30|97.61|97.21|97.71|97.31|97.71|97.31|97.59|97.19|14
1733054320000|2024-12-01 11:58:40|97.7|97.3|97.7|97.3|97.71|97.31|97.69|97.29|7
1733054330000|2024-12-01 11:58:50|97.72|97.32|97.73|97.33|97.76|97.36|97.7|97.3|15
1733054340000|2024-12-01 11:59:00|97.75|97.35|97.78|97.38|97.82|97.42|97.75|97.35|16
1733054350000|2024-12-01 11:59:10|97.79|97.39|97.78|97.38|97.79|97.39|97.77|97.37|6
1733054360000|2024-12-01 11:59:20|97.79|97.39|97.82|97.42|97.82|97.42|97.78|97.38|10
1733054370000|2024-12-01 11:59:30|97.81|97.41|97.89|97.49|97.89|97.49|97.81|97.41|17
1733054380000|2024-12-01 11:59:40|97.91|97.51|97.88|97.48|97.91|97.51|97.87|97.47|6
1733054390000|2024-12-01 11:59:50|97.89|97.49|97.88|97.48|97.89|97.49|97.87|97.47|14
1733054400000|2024-12-01 12:00:00|97.87|97.47|97.74|97.34|97.87|97.47|97.74|97.34|14
1733054410000|2024-12-01 12:00:10|97.73|97.33|97.8|97.4|97.8|97.4|97.73|97.33|17
1733054420000|2024-12-01 12:00:20|97.81|97.41|97.88|97.48|97.88|97.48|97.79|97.39|17
1733054430000|2024-12-01 12:00:30|97.87|97.47|97.92|97.52|97.92|97.52|97.87|97.47|7
1733054440000|2024-12-01 12:00:40|97.91|97.51|98.03|97.63|98.03|97.63|97.9|97.5|12
1733054450000|2024-12-01 12:00:50|98.02|97.62|97.88|97.48|98.02|97.62|97.88|97.48|21
1733054460000|2024-12-01 12:01:00|97.87|97.47|97.86|97.46|97.89|97.49|97.83|97.43|19
1733054470000|2024-12-01 12:01:10|97.87|97.47|97.86|97.46|97.94|97.54|97.86|97.46|16
1733054480000|2024-12-01 12:01:20|97.85|97.45|97.91|97.51|97.91|97.51|97.84|97.44|16
1733054490000|2024-12-01 12:01:30|97.9|97.5|98.13|97.73|98.13|97.73|97.9|97.5|21
1733054500000|2024-12-01 12:01:40|98.12|97.72|98.04|97.64|98.14|97.74|98|97.6|20
1733054510000|2024-12-01 12:01:50|98.03|97.63|98.11|97.71|98.13|97.73|98.03|97.63|16
1733054520000|2024-12-01 12:02:00|98.12|97.72|98.1|97.7|98.12|97.72|98.06|97.66|19
1733054530000|2024-12-01 12:02:10|98.09|97.69|98.12|97.72|98.12|97.72|98.06|97.66|13
1733054540000|2024-12-01 12:02:20|98.13|97.73|98.19|97.79|98.21|97.81|98.13|97.73|20
1733054550000|2024-12-01 12:02:30|98.2|97.8|98.22|97.82|98.23|97.83|98.17|97.77|12
1733054560000|2024-12-01 12:02:40|98.23|97.83|98.25|97.85|98.26|97.86|98.2|97.8|12
1733054570000|2024-12-01 12:02:50|98.26|97.86|98.27|97.87|98.27|97.87|98.23|97.83|12
1733054580000|2024-12-01 12:03:00|98.26|97.86|98.24|97.84|98.27|97.87|98.23|97.83|6
1733054590000|2024-12-01 12:03:10|98.25|97.85|98.25|97.85|98.26|97.86|98.18|97.78|17
1733054600000|2024-12-01 12:03:20|98.26|97.86|98.34|97.94|98.34|97.94|98.26|97.86|15
1733054610000|2024-12-01 12:03:30|98.35|97.95|98.35|97.95|98.38|97.98|98.34|97.94|17
1733054620000|2024-12-01 12:03:40|98.3|97.9|98.33|97.93|98.33|97.93|98.28|97.88|8
1733054630000|2024-12-01 12:03:50|98.34|97.94|98.35|97.95|98.38|97.98|98.34|97.94|12
1733054640000|2024-12-01 12:04:00|98.37|97.97|98.48|98.08|98.48|98.08|98.35|97.95|22
1733054650000|2024-12-01 12:04:10|98.47|98.07|98.48|98.08|98.48|98.08|98.39|97.99|19
1733054660000|2024-12-01 12:04:20|98.47|98.07|98.55|98.15|98.56|98.16|98.46|98.06|17
1733054670000|2024-12-01 12:04:30|98.54|98.14|98.53|98.13|98.54|98.14|98.49|98.09|10
1733054680000|2024-12-01 12:04:40|98.52|98.12|98.51|98.11|98.56|98.16|98.51|98.11|14
1733054690000|2024-12-01 12:04:50|98.52|98.12|98.56|98.16|98.57|98.17|98.52|98.12|7
1733054700000|2024-12-01 12:05:00|98.57|98.17|98.59|98.19|98.62|98.22|98.57|98.17|11
1733054710000|2024-12-01 12:05:10|98.6|98.2|98.6|98.2|98.6|98.2|98.57|98.17|6
1733054720000|2024-12-01 12:05:20|98.61|98.21|98.76|98.36|98.76|98.36|98.61|98.21|20
1733054730000|2024-12-01 12:05:30|98.77|98.37|98.84|98.44|98.84|98.44|98.75|98.35|14
1733054740000|2024-12-01 12:05:40|98.87|98.47|99.18|98.78|99.21|98.81|98.87|98.47|19
1733054750000|2024-12-01 12:05:50|99.17|98.77|99.25|98.85|99.28|98.88|99.13|98.73|21
1733054760000|2024-12-01 12:06:00|99.21|98.81|99.4|99|99.4|99|99.2|98.8|26
1733054770000|2024-12-01 12:06:10|99.39|98.99|99.33|98.93|99.41|99.01|99.28|98.88|28
1733054780000|2024-12-01 12:06:20|99.3|98.9|99.32|98.92|99.34|98.94|99.25|98.85|24
1733054790000|2024-12-01 12:06:30|99.33|98.93|99.32|98.92|99.33|98.93|99.24|98.84|22
1733054800000|2024-12-01 12:06:40|99.31|98.91|99.3|98.9|99.32|98.92|99.26|98.86|20
1733054810000|2024-12-01 12:06:50|99.29|98.89|99.51|99.11|99.57|99.17|99.29|98.89|30
1733054820000|2024-12-01 12:07:00|99.5|99.1|99.6|99.2|99.6|99.2|99.46|99.06|29
1733054830000|2024-12-01 12:07:10|99.58|99.18|99.63|99.23|99.67|99.27|99.58|99.18|26
1733054840000|2024-12-01 12:07:20|99.64|99.24|99.56|99.16|99.64|99.24|99.48|99.08|21
1733054850000|2024-12-01 12:07:30|99.53|99.13|99.42|99.02|99.54|99.14|99.28|98.88|25
1733054860000|2024-12-01 12:07:40|99.41|99.01|99.46|99.06|99.51|99.11|99.4|99|24
1733054870000|2024-12-01 12:07:50|99.47|99.07|99.49|99.09|99.52|99.12|99.46|99.06|14
1733054880000|2024-12-01 12:08:00|99.48|99.08|99.57|99.17|99.59|99.19|99.46|99.06|22
1733054890000|2024-12-01 12:08:10|99.56|99.16|99.48|99.08|99.56|99.16|99.47|99.07|18
1733054900000|2024-12-01 12:08:20|99.47|99.07|99.78|99.38|99.78|99.38|99.46|99.06|23
1733054910000|2024-12-01 12:08:30|99.77|99.37|99.6|99.2|99.78|99.38|99.6|99.2|18
1733054920000|2024-12-01 12:08:40|99.59|99.19|99.46|99.06|99.64|99.24|99.45|99.05|25
1733054930000|2024-12-01 12:08:50|99.45|99.05|99.52|99.12|99.52|99.12|99.44|99.04|16
1733054940000|2024-12-01 12:09:00|99.51|99.11|99.49|99.09|99.52|99.12|99.46|99.06|17
1733054950000|2024-12-01 12:09:10|99.5|99.1|99.58|99.18|99.64|99.24|99.49|99.09|22
1733054960000|2024-12-01 12:09:20|99.59|99.19|99.76|99.36|99.77|99.37|99.55|99.15|21
1733054970000|2024-12-01 12:09:30|99.78|99.38|99.73|99.33|99.79|99.39|99.7|99.3|18
1733054980000|2024-12-01 12:09:40|99.71|99.31|99.57|99.17|99.73|99.33|99.55|99.15|19
1733054990000|2024-12-01 12:09:50|99.58|99.18|99.59|99.19|99.66|99.26|99.58|99.18|16
1733055000000|2024-12-01 12:10:00|99.73|99.33|99.9|99.5|99.99|99.59|99.73|99.33|28
1733055010000|2024-12-01 12:10:10|99.89|99.49|99.85|99.45|99.92|99.52|99.82|99.42|19
1733055020000|2024-12-01 12:10:20|99.84|99.44|99.81|99.41|99.86|99.46|99.8|99.4|21
1733055030000|2024-12-01 12:10:30|99.8|99.4|99.84|99.44|99.84|99.44|99.74|99.34|20
1733055040000|2024-12-01 12:10:40|99.85|99.45|99.81|99.41|99.86|99.46|99.77|99.37|23
1733055050000|2024-12-01 12:10:50|99.78|99.38|99.8|99.4|99.81|99.41|99.77|99.37|17
1733055060000|2024-12-01 12:11:00|99.78|99.38|99.82|99.42|99.82|99.42|99.77|99.37|10
1733055070000|2024-12-01 12:11:10|99.83|99.43|99.98|99.58|99.99|99.59|99.83|99.43|20
1733055080000|2024-12-01 12:11:20|99.97|99.57|99.97|99.57|99.97|99.57|99.96|99.56|3
1733055090000|2024-12-01 12:11:30|99.98|99.58|100.05|99.65|100.05|99.65|99.98|99.58|17
1733055100000|2024-12-01 12:11:40|100.04|99.64|100.04|99.64|100.05|99.65|100.01|99.61|9
1733055110000|2024-12-01 12:11:50|100.03|99.63|99.97|99.57|100.05|99.65|99.97|99.57|8
1733055120000|2024-12-01 12:12:00|99.99|99.59|100.05|99.65|100.06|99.66|99.97|99.57|21
1733055130000|2024-12-01 12:12:10|100.06|99.66|100.08|99.68|100.09|99.69|100.04|99.64|15
1733055140000|2024-12-01 12:12:20|100.12|99.72|100.09|99.69|100.12|99.72|100.07|99.67|16
1733055150000|2024-12-01 12:12:30|100.1|99.7|100|99.6|100.1|99.7|99.94|99.54|12
1733055160000|2024-12-01 12:12:40|100.01|99.61|99.91|99.51|100.08|99.68|99.88|99.48|28
1733055170000|2024-12-01 12:12:50|99.92|99.52|99.94|99.54|99.96|99.56|99.86|99.46|25
1733055180000|2024-12-01 12:13:00|99.93|99.53|99.97|99.57|99.98|99.58|99.9|99.5|15
1733055190000|2024-12-01 12:13:10|99.95|99.55|99.97|99.57|100.01|99.61|99.95|99.55|19
1733055200000|2024-12-01 12:13:20|99.94|99.54|99.95|99.55|99.96|99.56|99.94|99.54|4
1733055210000|2024-12-01 12:13:30|99.94|99.54|99.77|99.37|99.95|99.55|99.77|99.37|16
1733055220000|2024-12-01 12:13:40|99.74|99.34|99.63|99.23|99.74|99.34|99.59|99.19|26
1733055230000|2024-12-01 12:13:50|99.61|99.21|99.63|99.23|99.64|99.24|99.59|99.19|24
1733055240000|2024-12-01 12:14:00|99.62|99.22|99.73|99.33|99.74|99.34|99.61|99.21|23
1733055250000|2024-12-01 12:14:10|99.75|99.35|99.85|99.45|99.91|99.51|99.75|99.35|20
1733055260000|2024-12-01 12:14:20|99.84|99.44|99.9|99.5|99.93|99.53|99.82|99.42|17
1733055270000|2024-12-01 12:14:30|99.89|99.49|99.92|99.52|100|99.6|99.88|99.48|25
1733055280000|2024-12-01 12:14:40|99.94|99.54|100.04|99.64|100.04|99.64|99.92|99.52|21
1733055290000|2024-12-01 12:14:50|100.03|99.63|100.09|99.69|100.1|99.7|100.03|99.63|18
1733055300000|2024-12-01 12:15:00|100.08|99.68|100.14|99.74|100.18|99.78|100.08|99.68|26
1733055310000|2024-12-01 12:15:10|100.15|99.75|100.13|99.73|100.17|99.77|100.06|99.66|20
1733055320000|2024-12-01 12:15:20|100.14|99.74|100.17|99.77|100.17|99.77|100.09|99.69|17
1733055330000|2024-12-01 12:15:30|100.16|99.76|100.3|99.9|100.3|99.9|100.14|99.74|18
1733055340000|2024-12-01 12:15:40|100.31|99.91|100.1|99.7|100.31|99.91|100.09|99.69|27
1733055350000|2024-12-01 12:15:50|100.11|99.71|100.1|99.7|100.16|99.76|100.09|99.69|17
1733055360000|2024-12-01 12:16:00|100.13|99.73|99.94|99.54|100.13|99.73|99.93|99.53|22
1733055370000|2024-12-01 12:16:10|99.88|99.48|99.86|99.46|99.88|99.48|99.75|99.35|30
1733055380000|2024-12-01 12:16:20|99.85|99.45|99.84|99.44|99.87|99.47|99.83|99.43|17
1733055390000|2024-12-01 12:16:30|99.87|99.47|99.77|99.37|99.89|99.49|99.74|99.34|16
1733055400000|2024-12-01 12:16:40|99.78|99.38|99.67|99.27|99.78|99.38|99.64|99.24|18
1733055410000|2024-12-01 12:16:50|99.72|99.32|99.5|99.1|99.72|99.32|99.5|99.1|23
1733055420000|2024-12-01 12:17:00|99.49|99.09|99.57|99.17|99.58|99.18|99.48|99.08|20
1733055430000|2024-12-01 12:17:10|99.56|99.16|99.67|99.27|99.68|99.28|99.56|99.16|24
1733055440000|2024-12-01 12:17:20|99.68|99.28|99.73|99.33|99.75|99.35|99.68|99.28|19
1733055450000|2024-12-01 12:17:30|99.74|99.34|99.68|99.28|99.74|99.34|99.68|99.28|16
1733055460000|2024-12-01 12:17:40|99.67|99.27|99.91|99.51|99.96|99.56|99.67|99.27|25
1733055470000|2024-12-01 12:17:50|99.9|99.5|99.86|99.46|99.9|99.5|99.86|99.46|18
1733055480000|2024-12-01 12:18:00|99.87|99.47|99.61|99.21|99.9|99.5|99.61|99.21|22
1733055490000|2024-12-01 12:18:10|99.6|99.2|99.51|99.11|99.63|99.23|99.51|99.11|20
1733055500000|2024-12-01 12:18:20|99.5|99.1|99.51|99.11|99.54|99.14|99.48|99.08|18
1733055510000|2024-12-01 12:18:30|99.52|99.12|99.58|99.18|99.61|99.21|99.49|99.09|27
1733055520000|2024-12-01 12:18:40|99.57|99.17|99.48|99.08|99.58|99.18|99.48|99.08|20
1733055530000|2024-12-01 12:18:50|99.47|99.07|99.67|99.27|99.7|99.3|99.47|99.07|29
1733055540000|2024-12-01 12:19:00|99.66|99.26|99.75|99.35|99.75|99.35|99.63|99.23|22
1733055550000|2024-12-01 12:19:10|99.76|99.36|99.77|99.37|99.78|99.38|99.7|99.3|18
1733055560000|2024-12-01 12:19:20|99.78|99.38|99.93|99.53|99.94|99.54|99.78|99.38|23
1733055570000|2024-12-01 12:19:30|99.96|99.56|99.78|99.38|99.99|99.59|99.76|99.36|21
1733055580000|2024-12-01 12:19:40|99.79|99.39|99.75|99.35|99.79|99.39|99.68|99.28|19
1733055590000|2024-12-01 12:19:50|99.74|99.34|99.67|99.27|99.75|99.35|99.67|99.27|16
1733055600000|2024-12-01 12:20:00|99.62|99.22|99.51|99.11|99.62|99.22|99.51|99.11|20
1733055610000|2024-12-01 12:20:10|99.5|99.1|99.59|99.19|99.59|99.19|99.48|99.08|14
1733055620000|2024-12-01 12:20:20|99.6|99.2|99.75|99.35|99.76|99.36|99.59|99.19|21
1733055630000|2024-12-01 12:20:30|99.74|99.34|99.86|99.46|99.88|99.48|99.74|99.34|22
1733055640000|2024-12-01 12:20:40|99.87|99.47|99.87|99.47|99.89|99.49|99.76|99.36|22
1733055650000|2024-12-01 12:20:50|99.89|99.49|99.85|99.45|99.99|99.59|99.85|99.45|22
1733055660000|2024-12-01 12:21:00|99.86|99.46|99.7|99.3|99.86|99.46|99.7|99.3|13
1733055670000|2024-12-01 12:21:10|99.71|99.31|99.72|99.32|99.77|99.37|99.66|99.26|19
1733055680000|2024-12-01 12:21:20|99.7|99.3|99.67|99.27|99.73|99.33|99.66|99.26|17
1733055690000|2024-12-01 12:21:30|99.65|99.25|99.7|99.3|99.7|99.3|99.6|99.2|16
1733055700000|2024-12-01 12:21:40|99.71|99.31|99.73|99.33|99.75|99.35|99.68|99.28|24
1733055710000|2024-12-01 12:21:50|99.71|99.31|99.61|99.21|99.71|99.31|99.55|99.15|22
1733055720000|2024-12-01 12:22:00|99.62|99.22|99.68|99.28|99.74|99.34|99.62|99.22|20
1733055730000|2024-12-01 12:22:10|99.7|99.3|99.72|99.32|99.74|99.34|99.67|99.27|18
1733055740000|2024-12-01 12:22:20|99.74|99.34|99.71|99.31|99.78|99.38|99.71|99.31|24
1733055750000|2024-12-01 12:22:30|99.73|99.33|99.62|99.22|99.76|99.36|99.62|99.22|22
1733055760000|2024-12-01 12:22:40|99.63|99.23|99.6|99.2|99.66|99.26|99.6|99.2|15
1733055770000|2024-12-01 12:22:50|99.58|99.18|99.56|99.16|99.65|99.25|99.55|99.15|17
1733055780000|2024-12-01 12:23:00|99.55|99.15|99.47|99.07|99.56|99.16|99.44|99.04|22
1733055790000|2024-12-01 12:23:10|99.45|99.05|99.5|99.1|99.55|99.15|99.4|99|23
1733055800000|2024-12-01 12:23:20|99.49|99.09|99.33|98.93|99.52|99.12|99.33|98.93|21
1733055810000|2024-12-01 12:23:30|99.34|98.94|99.34|98.94|99.36|98.96|99.28|98.88|18
1733055820000|2024-12-01 12:23:40|99.33|98.93|99.37|98.97|99.37|98.97|99.33|98.93|9
1733055830000|2024-12-01 12:23:50|99.38|98.98|99.44|99.04|99.45|99.05|99.37|98.97|18
1733055840000|2024-12-01 12:24:00|99.45|99.05|99.46|99.06|99.47|99.07|99.42|99.02|19
1733055850000|2024-12-01 12:24:10|99.45|99.05|99.65|99.25|99.65|99.25|99.45|99.05|18
1733055860000|2024-12-01 12:24:20|99.66|99.26|99.74|99.34|99.78|99.38|99.66|99.26|28
1733055870000|2024-12-01 12:24:30|99.75|99.35|99.75|99.35|99.76|99.36|99.65|99.25|15
1733055880000|2024-12-01 12:24:40|99.76|99.36|99.71|99.31|99.8|99.4|99.71|99.31|18
1733055890000|2024-12-01 12:24:50|99.7|99.3|99.58|99.18|99.75|99.35|99.58|99.18|22
1733055900000|2024-12-01 12:25:00|99.57|99.17|99.51|99.11|99.67|99.27|99.47|99.07|26
1733055910000|2024-12-01 12:25:10|99.5|99.1|99.51|99.11|99.55|99.15|99.48|99.08|21
1733055920000|2024-12-01 12:25:20|99.52|99.12|99.54|99.14|99.55|99.15|99.49|99.09|18
1733055930000|2024-12-01 12:25:30|99.55|99.15|99.39|98.99|99.57|99.17|99.39|98.99|19
1733055940000|2024-12-01 12:25:40|99.38|98.98|99.42|99.02|99.42|99.02|99.37|98.97|15
1733055950000|2024-12-01 12:25:50|99.41|99.01|99.28|98.88|99.42|99.02|99.28|98.88|13
1733055960000|2024-12-01 12:26:00|99.27|98.87|99.37|98.97|99.4|99|99.27|98.87|19
1733055970000|2024-12-01 12:26:10|99.38|98.98|99.45|99.05|99.48|99.08|99.38|98.98|18
1733055980000|2024-12-01 12:26:20|99.46|99.06|99.55|99.15|99.58|99.18|99.45|99.05|14
1733055990000|2024-12-01 12:26:30|99.54|99.14|99.51|99.11|99.55|99.15|99.5|99.1|16
1733056000000|2024-12-01 12:26:40|99.5|99.1|99.52|99.12|99.53|99.13|99.47|99.07|28
1733056010000|2024-12-01 12:26:50|99.53|99.13|99.53|99.13|99.55|99.15|99.53|99.13|12
1733056020000|2024-12-01 12:27:00|99.51|99.11|99.46|99.06|99.51|99.11|99.45|99.05|14
1733056030000|2024-12-01 12:27:10|99.45|99.05|99.42|99.02|99.45|99.05|99.41|99.01|16
1733056040000|2024-12-01 12:27:20|99.4|99|99.44|99.04|99.46|99.06|99.39|98.99|15
1733056050000|2024-12-01 12:27:30|99.43|99.03|99.23|98.83|99.43|99.03|99.22|98.82|19
1733056060000|2024-12-01 12:27:40|99.22|98.82|99.15|98.75|99.22|98.82|99.15|98.75|14
1733056070000|2024-12-01 12:27:50|99.14|98.74|99.15|98.75|99.17|98.77|99.14|98.74|10
1733056080000|2024-12-01 12:28:00|99.16|98.76|99.16|98.76|99.16|98.76|99.1|98.7|18
1733056090000|2024-12-01 12:28:10|99.17|98.77|99.08|98.68|99.22|98.82|99.08|98.68|17
1733056100000|2024-12-01 12:28:20|99.09|98.69|99.16|98.76|99.18|98.78|99.09|98.69|14
1733056110000|2024-12-01 12:28:30|99.14|98.74|99.28|98.88|99.28|98.88|99.13|98.73|16
1733056120000|2024-12-01 12:28:40|99.27|98.87|99.13|98.73|99.29|98.89|99.13|98.73|21
1733056130000|2024-12-01 12:28:50|99.12|98.72|99.17|98.77|99.17|98.77|99.12|98.72|16
1733056140000|2024-12-01 12:29:00|99.18|98.78|99.15|98.75|99.23|98.83|99.13|98.73|21
1733056150000|2024-12-01 12:29:10|99.14|98.74|99.18|98.78|99.18|98.78|99.13|98.73|17
1733056160000|2024-12-01 12:29:20|99.17|98.77|99.1|98.7|99.19|98.79|99.1|98.7|16
1733056170000|2024-12-01 12:29:30|99.09|98.69|99.05|98.65|99.1|98.7|99.02|98.62|17
1733056180000|2024-12-01 12:29:40|99.06|98.66|99.03|98.63|99.06|98.66|99.03|98.63|10
1733056190000|2024-12-01 12:29:50|99.04|98.64|99.05|98.65|99.08|98.68|99.04|98.64|20
1733056200000|2024-12-01 12:30:00|99.06|98.66|99.16|98.76|99.17|98.77|99.06|98.66|23
1733056210000|2024-12-01 12:30:10|99.17|98.77|99.46|99.06|99.49|99.09|99.14|98.74|23
1733056220000|2024-12-01 12:30:20|99.47|99.07|99.44|99.04|99.54|99.14|99.44|99.04|12
1733056230000|2024-12-01 12:30:30|99.45|99.05|99.53|99.13|99.54|99.14|99.43|99.03|17
1733056240000|2024-12-01 12:30:40|99.54|99.14|99.7|99.3|99.7|99.3|99.54|99.14|25
1733056250000|2024-12-01 12:30:50|99.72|99.32|99.78|99.38|99.78|99.38|99.68|99.28|20
1733056260000|2024-12-01 12:31:00|99.76|99.36|99.71|99.31|99.78|99.38|99.7|99.3|20
1733056270000|2024-12-01 12:31:10|99.69|99.29|99.65|99.25|99.69|99.29|99.64|99.24|17
1733056280000|2024-12-01 12:31:20|99.66|99.26|99.64|99.24|99.69|99.29|99.63|99.23|11
1733056290000|2024-12-01 12:31:30|99.66|99.26|99.84|99.44|99.84|99.44|99.65|99.25|19
1733056300000|2024-12-01 12:31:40|99.85|99.45|99.81|99.41|99.85|99.45|99.81|99.41|15
1733056310000|2024-12-01 12:31:50|99.8|99.4|99.85|99.45|99.85|99.45|99.78|99.38|14
1733056320000|2024-12-01 12:32:00|99.84|99.44|99.8|99.4|99.85|99.45|99.79|99.39|13
1733056330000|2024-12-01 12:32:10|99.81|99.41|99.94|99.54|100|99.6|99.81|99.41|11
1733056340000|2024-12-01 12:32:20|99.92|99.52|99.96|99.56|99.97|99.57|99.92|99.52|13
1733056350000|2024-12-01 12:32:30|99.98|99.58|100.01|99.61|100.02|99.62|99.92|99.52|22
1733056360000|2024-12-01 12:32:40|100.02|99.62|100.05|99.65|100.19|99.79|100.02|99.62|22
1733056370000|2024-12-01 12:32:50|100.06|99.66|100.04|99.64|100.1|99.7|100.01|99.61|20
1733056380000|2024-12-01 12:33:00|100.06|99.66|100.06|99.66|100.08|99.68|100.02|99.62|13
1733056390000|2024-12-01 12:33:10|100.05|99.65|99.91|99.51|100.05|99.65|99.91|99.51|18
1733056400000|2024-12-01 12:33:20|99.85|99.45|99.62|99.22|99.85|99.45|99.6|99.2|20
1733056410000|2024-12-01 12:33:30|99.63|99.23|99.66|99.26|99.67|99.27|99.63|99.23|18
1733056420000|2024-12-01 12:33:40|99.67|99.27|99.71|99.31|99.71|99.31|99.63|99.23|20
1733056430000|2024-12-01 12:33:50|99.7|99.3|99.75|99.35|99.76|99.36|99.7|99.3|12
1733056440000|2024-12-01 12:34:00|99.74|99.34|99.8|99.4|99.8|99.4|99.63|99.23|25
1733056450000|2024-12-01 12:34:10|99.81|99.41|99.95|99.55|100|99.6|99.81|99.41|23
1733056460000|2024-12-01 12:34:20|99.96|99.56|99.96|99.56|99.96|99.56|99.93|99.53|7
1733056470000|2024-12-01 12:34:30|99.97|99.57|100.11|99.71|100.11|99.71|99.97|99.57|24
1733056480000|2024-12-01 12:34:40|100.12|99.72|100.03|99.63|100.16|99.76|100.03|99.63|15
1733056490000|2024-12-01 12:34:50|100.02|99.62|100.12|99.72|100.12|99.72|100.02|99.62|15
1733056500000|2024-12-01 12:35:00|100.1|99.7|100.14|99.74|100.14|99.74|100.1|99.7|12
1733056510000|2024-12-01 12:35:10|100.15|99.75|100.23|99.83|100.24|99.84|100.12|99.72|19
1733056520000|2024-12-01 12:35:20|100.21|99.81|100.16|99.76|100.21|99.81|100.09|99.69|18
1733056530000|2024-12-01 12:35:30|100.17|99.77|100.24|99.84|100.27|99.87|100.16|99.76|16
1733056540000|2024-12-01 12:35:40|100.2|99.8|100.12|99.72|100.2|99.8|100.03|99.63|23
1733056550000|2024-12-01 12:35:50|100.14|99.74|100.17|99.77|100.19|99.79|100.14|99.74|18
1733056560000|2024-12-01 12:36:00|100.16|99.76|100.18|99.78|100.2|99.8|100.14|99.74|12
1733056570000|2024-12-01 12:36:10|100.19|99.79|100.21|99.81|100.21|99.81|100.19|99.79|7
1733056580000|2024-12-01 12:36:20|100.22|99.82|100.17|99.77|100.22|99.82|100.13|99.73|15
1733056590000|2024-12-01 12:36:30|100.18|99.78|100.28|99.88|100.28|99.88|100.17|99.77|15
1733056600000|2024-12-01 12:36:40|100.34|99.94|100.39|99.99|100.43|100.03|100.34|99.94|25
1733056610000|2024-12-01 12:36:50|100.41|100.01|100.65|100.25|100.67|100.27|100.41|100.01|24
1733056620000|2024-12-01 12:37:00|100.66|100.26|100.59|100.19|100.67|100.27|100.57|100.17|25
1733056630000|2024-12-01 12:37:10|100.58|100.18|100.53|100.13|100.65|100.25|100.52|100.12|28
1733056640000|2024-12-01 12:37:20|100.55|100.15|100.7|100.3|100.71|100.31|100.55|100.15|21
1733056650000|2024-12-01 12:37:30|100.69|100.29|100.71|100.31|100.75|100.35|100.68|100.28|23
1733056660000|2024-12-01 12:37:40|100.72|100.32|100.63|100.23|100.72|100.32|100.62|100.22|13
1733056670000|2024-12-01 12:37:50|100.64|100.24|100.63|100.23|100.66|100.26|100.58|100.18|19
1733056680000|2024-12-01 12:38:00|100.59|100.19|100.72|100.32|100.77|100.37|100.59|100.19|18
1733056690000|2024-12-01 12:38:10|100.73|100.33|100.67|100.27|100.73|100.33|100.67|100.27|12
1733056700000|2024-12-01 12:38:20|100.68|100.28|100.95|100.55|100.95|100.55|100.68|100.28|27
1733056710000|2024-12-01 12:38:30|100.96|100.56|100.89|100.49|100.98|100.58|100.89|100.49|20
1733056720000|2024-12-01 12:38:40|100.87|100.47|100.64|100.24|100.87|100.47|100.63|100.23|24
1733056730000|2024-12-01 12:38:50|100.65|100.25|100.65|100.25|100.7|100.3|100.64|100.24|23
1733056740000|2024-12-01 12:39:00|100.64|100.24|100.57|100.17|100.66|100.26|100.47|100.07|26
1733056750000|2024-12-01 12:39:10|100.58|100.18|100.65|100.25|100.71|100.31|100.58|100.18|31
1733056760000|2024-12-01 12:39:20|100.63|100.23|100.69|100.29|100.73|100.33|100.61|100.21|23
1733056770000|2024-12-01 12:39:30|100.7|100.3|100.72|100.32|100.77|100.37|100.69|100.29|22
1733056780000|2024-12-01 12:39:40|100.73|100.33|100.89|100.49|100.89|100.49|100.73|100.33|21
1733056790000|2024-12-01 12:39:50|100.93|100.53|101.1|100.7|101.19|100.79|100.93|100.53|25
1733056800000|2024-12-01 12:40:00|101.12|100.72|100.92|100.52|101.12|100.72|100.86|100.46|27
1733056810000|2024-12-01 12:40:10|100.93|100.53|101.01|100.61|101.03|100.63|100.93|100.53|19
1733056820000|2024-12-01 12:40:20|101.02|100.62|100.96|100.56|101.02|100.62|100.88|100.48|19
1733056830000|2024-12-01 12:40:30|100.97|100.57|100.89|100.49|101|100.6|100.88|100.48|23
1733056840000|2024-12-01 12:40:40|100.88|100.48|100.58|100.18|100.89|100.49|100.58|100.18|26
1733056850000|2024-12-01 12:40:50|100.56|100.16|100.68|100.28|100.7|100.3|100.55|100.15|23
1733056860000|2024-12-01 12:41:00|100.67|100.27|100.49|100.09|100.67|100.27|100.47|100.07|22
1733056870000|2024-12-01 12:41:10|100.5|100.1|100.59|100.19|100.59|100.19|100.48|100.08|15
1733056880000|2024-12-01 12:41:20|100.58|100.18|100.34|99.94|100.58|100.18|100.34|99.94|26
1733056890000|2024-12-01 12:41:30|100.33|99.93|100.1|99.7|100.33|99.93|100.1|99.7|25
1733056900000|2024-12-01 12:41:40|100.11|99.71|100.15|99.75|100.17|99.77|100.11|99.71|18
1733056910000|2024-12-01 12:41:50|100.13|99.73|100.08|99.68|100.15|99.75|100.08|99.68|16
1733056920000|2024-12-01 12:42:00|100.07|99.67|100.2|99.8|100.2|99.8|100.07|99.67|30
1733056930000|2024-12-01 12:42:10|100.19|99.79|100.39|99.99|100.39|99.99|100.18|99.78|17
1733056940000|2024-12-01 12:42:20|100.4|100|100.4|100|100.41|100.01|100.36|99.96|22
1733056950000|2024-12-01 12:42:30|100.39|99.99|100.29|99.89|100.39|99.99|100.26|99.86|23
1733056960000|2024-12-01 12:42:40|100.3|99.9|100.3|99.9|100.32|99.92|100.27|99.87|12
1733056970000|2024-12-01 12:42:50|100.29|99.89|100.32|99.92|100.32|99.92|100.27|99.87|13
1733056980000|2024-12-01 12:43:00|100.31|99.91|100.37|99.97|100.39|99.99|100.28|99.88|21
1733056990000|2024-12-01 12:43:10|100.36|99.96|100.46|100.06|100.46|100.06|100.35|99.95|16
1733057000000|2024-12-01 12:43:20|100.45|100.05|100.49|100.09|100.54|100.14|100.45|100.05|11
1733057010000|2024-12-01 12:43:30|100.48|100.08|100.5|100.1|100.5|100.1|100.42|100.02|19
1733057020000|2024-12-01 12:43:40|100.49|100.09|100.36|99.96|100.51|100.11|100.36|99.96|12
1733057030000|2024-12-01 12:43:50|100.37|99.97|100.42|100.02|100.43|100.03|100.36|99.96|14
1733057040000|2024-12-01 12:44:00|100.45|100.05|100.38|99.98|100.45|100.05|100.36|99.96|22
1733057050000|2024-12-01 12:44:10|100.4|100|100.37|99.97|100.41|100.01|100.29|99.89|16
1733057060000|2024-12-01 12:44:20|100.36|99.96|100.33|99.93|100.36|99.96|100.33|99.93|4
1733057070000|2024-12-01 12:44:30|100.32|99.92|100.32|99.92|100.33|99.93|100.28|99.88|13
1733057080000|2024-12-01 12:44:40|100.31|99.91|100.2|99.8|100.32|99.92|100.19|99.79|9
1733057090000|2024-12-01 12:44:50|100.19|99.79|100.28|99.88|100.28|99.88|100.18|99.78|10
1733057100000|2024-12-01 12:45:00|100.27|99.87|100.3|99.9|100.3|99.9|100.25|99.85|16
1733057110000|2024-12-01 12:45:10|100.29|99.89|100.19|99.79|100.3|99.9|100.18|99.78|15
1733057120000|2024-12-01 12:45:20|100.18|99.78|100.3|99.9|100.3|99.9|100.16|99.76|16
1733057130000|2024-12-01 12:45:30|100.31|99.91|100.4|100|100.41|100.01|100.31|99.91|18
1733057140000|2024-12-01 12:45:40|100.39|99.99|100.45|100.05|100.48|100.08|100.39|99.99|17
1733057150000|2024-12-01 12:45:50|100.46|100.06|100.61|100.21|100.61|100.21|100.45|100.05|17
1733057160000|2024-12-01 12:46:00|100.62|100.22|100.69|100.29|100.76|100.36|100.62|100.22|19
1733057170000|2024-12-01 12:46:10|100.68|100.28|100.85|100.45|100.89|100.49|100.66|100.26|21
1733057180000|2024-12-01 12:46:20|100.86|100.46|100.97|100.57|100.97|100.57|100.85|100.45|19
1733057190000|2024-12-01 12:46:30|100.99|100.59|101.2|100.8|101.2|100.8|100.96|100.56|30
1733057200000|2024-12-01 12:46:40|101.19|100.79|101.08|100.68|101.22|100.82|101.07|100.67|17
1733057210000|2024-12-01 12:46:50|101.09|100.69|101.05|100.65|101.19|100.79|101.05|100.65|26
1733057220000|2024-12-01 12:47:00|101.04|100.64|100.97|100.57|101.08|100.68|100.95|100.55|28
1733057230000|2024-12-01 12:47:10|100.98|100.58|101|100.6|101|100.6|100.97|100.57|21
1733057240000|2024-12-01 12:47:20|100.97|100.57|101.1|100.7|101.11|100.71|100.96|100.56|12
1733057250000|2024-12-01 12:47:30|101.08|100.68|100.74|100.34|101.09|100.69|100.74|100.34|27
1733057260000|2024-12-01 12:47:40|100.73|100.33|100.6|100.2|100.73|100.33|100.57|100.17|23
1733057270000|2024-12-01 12:47:50|100.61|100.21|100.49|100.09|100.63|100.23|100.48|100.08|25
1733057280000|2024-12-01 12:48:00|100.5|100.1|100.51|100.11|100.53|100.13|100.47|100.07|23
1733057290000|2024-12-01 12:48:10|100.53|100.13|100.58|100.18|100.59|100.19|100.52|100.12|19
1733057300000|2024-12-01 12:48:20|100.57|100.17|100.58|100.18|100.61|100.21|100.56|100.16|20
1733057310000|2024-12-01 12:48:30|100.59|100.19|100.58|100.18|100.62|100.22|100.57|100.17|17
1733057320000|2024-12-01 12:48:40|100.57|100.17|100.52|100.12|100.58|100.18|100.48|100.08|14
1733057330000|2024-12-01 12:48:50|100.54|100.14|100.58|100.18|100.6|100.2|100.54|100.14|15
1733057340000|2024-12-01 12:49:00|100.59|100.19|100.48|100.08|100.59|100.19|100.46|100.06|11
1733057350000|2024-12-01 12:49:10|100.47|100.07|100.46|100.06|100.55|100.15|100.45|100.05|16
1733057360000|2024-12-01 12:49:20|100.47|100.07|100.46|100.06|100.48|100.08|100.46|100.06|6
1733057370000|2024-12-01 12:49:30|100.45|100.05|100.54|100.14|100.55|100.15|100.43|100.03|18
1733057380000|2024-12-01 12:49:40|100.53|100.13|100.59|100.19|100.59|100.19|100.53|100.13|7
1733057390000|2024-12-01 12:49:50|100.62|100.22|100.55|100.15|100.68|100.28|100.55|100.15|13
1733057400000|2024-12-01 12:50:00|100.56|100.16|100.55|100.15|100.57|100.17|100.55|100.15|8
1733057410000|2024-12-01 12:50:10|100.52|100.12|100.55|100.15|100.57|100.17|100.52|100.12|9
1733057420000|2024-12-01 12:50:20|100.54|100.14|100.42|100.02|100.54|100.14|100.42|100.02|14
1733057430000|2024-12-01 12:50:30|100.43|100.03|100.55|100.15|100.55|100.15|100.42|100.02|21
1733057440000|2024-12-01 12:50:40|100.57|100.17|100.53|100.13|100.57|100.17|100.53|100.13|9
1733057450000|2024-12-01 12:50:50|100.54|100.14|100.43|100.03|100.54|100.14|100.42|100.02|12
1733057460000|2024-12-01 12:51:00|100.44|100.04|100.17|99.77|100.46|100.06|100.16|99.76|24
1733057470000|2024-12-01 12:51:10|100.18|99.78|100.17|99.77|100.19|99.79|100.16|99.76|14
1733057480000|2024-12-01 12:51:20|100.18|99.78|100.06|99.66|100.19|99.79|100.05|99.65|22
1733057490000|2024-12-01 12:51:30|100.07|99.67|100.04|99.64|100.08|99.68|100.04|99.64|20
1733057500000|2024-12-01 12:51:40|100.03|99.63|99.9|99.5|100.03|99.63|99.89|99.49|15
1733057510000|2024-12-01 12:51:50|99.86|99.46|99.83|99.43|99.86|99.46|99.78|99.38|17
1733057520000|2024-12-01 12:52:00|99.84|99.44|99.74|99.34|99.86|99.46|99.73|99.33|24
1733057530000|2024-12-01 12:52:10|99.77|99.37|99.84|99.44|99.84|99.44|99.76|99.36|19
1733057540000|2024-12-01 12:52:20|99.86|99.46|99.89|99.49|99.9|99.5|99.86|99.46|15
1733057550000|2024-12-01 12:52:30|99.86|99.46|99.88|99.48|99.96|99.56|99.83|99.43|21
1733057560000|2024-12-01 12:52:40|99.86|99.46|99.96|99.56|99.96|99.56|99.86|99.46|14
1733057570000|2024-12-01 12:52:50|99.95|99.55|100.03|99.63|100.05|99.65|99.92|99.52|22
1733057580000|2024-12-01 12:53:00|100.04|99.64|100.01|99.61|100.04|99.64|100|99.6|11
1733057590000|2024-12-01 12:53:10|99.99|99.59|100.09|99.69|100.13|99.73|99.98|99.58|16
1733057600000|2024-12-01 12:53:20|100.1|99.7|100.03|99.63|100.11|99.71|100.03|99.63|25
1733057610000|2024-12-01 12:53:30|100.04|99.64|100.07|99.67|100.1|99.7|100.04|99.64|11
1733057620000|2024-12-01 12:53:40|100.08|99.68|99.95|99.55|100.08|99.68|99.94|99.54|18
1733057630000|2024-12-01 12:53:50|99.92|99.52|99.82|99.42|99.92|99.52|99.79|99.39|22
1733057640000|2024-12-01 12:54:00|99.81|99.41|99.85|99.45|99.86|99.46|99.8|99.4|19
1733057650000|2024-12-01 12:54:10|99.84|99.44|99.88|99.48|99.88|99.48|99.84|99.44|15
1733057660000|2024-12-01 12:54:20|99.87|99.47|99.91|99.51|99.91|99.51|99.86|99.46|9
1733057670000|2024-12-01 12:54:30|99.9|99.5|100.06|99.66|100.06|99.66|99.9|99.5|15
1733057680000|2024-12-01 12:54:40|100.05|99.65|99.99|99.59|100.05|99.65|99.98|99.58|19
1733057690000|2024-12-01 12:54:50|100|99.6|100.12|99.72|100.12|99.72|99.99|99.59|12
1733057700000|2024-12-01 12:55:00|100.14|99.74|100.07|99.67|100.21|99.81|100.05|99.65|19
1733057710000|2024-12-01 12:55:10|100.06|99.66|100.1|99.7|100.1|99.7|100.04|99.64|14
1733057720000|2024-12-01 12:55:20|100.07|99.67|99.98|99.58|100.08|99.68|99.97|99.57|17
1733057730000|2024-12-01 12:55:30|99.97|99.57|99.86|99.46|99.97|99.57|99.84|99.44|16
1733057740000|2024-12-01 12:55:40|99.85|99.45|99.74|99.34|99.87|99.47|99.71|99.31|25
1733057750000|2024-12-01 12:55:50|99.76|99.36|99.69|99.29|99.77|99.37|99.69|99.29|21
1733057760000|2024-12-01 12:56:00|99.71|99.31|99.82|99.42|99.84|99.44|99.69|99.29|20
1733057770000|2024-12-01 12:56:10|99.83|99.43|99.85|99.45|99.86|99.46|99.8|99.4|14
1733057780000|2024-12-01 12:56:20|99.84|99.44|99.87|99.47|99.87|99.47|99.81|99.41|13
1733057790000|2024-12-01 12:56:30|99.86|99.46|99.91|99.51|99.93|99.53|99.86|99.46|16
1733057800000|2024-12-01 12:56:40|99.9|99.5|99.99|99.59|100.02|99.62|99.9|99.5|17
1733057810000|2024-12-01 12:56:50|99.97|99.57|99.92|99.52|99.98|99.58|99.92|99.52|10
1733057820000|2024-12-01 12:57:00|99.91|99.51|99.79|99.39|100|99.6|99.79|99.39|20
1733057830000|2024-12-01 12:57:10|99.78|99.38|99.8|99.4|99.82|99.42|99.78|99.38|8
1733057840000|2024-12-01 12:57:20|99.81|99.41|99.82|99.42|99.83|99.43|99.81|99.41|6
1733057850000|2024-12-01 12:57:30|99.81|99.41|99.88|99.48|99.89|99.49|99.8|99.4|14
1733057860000|2024-12-01 12:57:40|99.87|99.47|99.9|99.5|99.9|99.5|99.87|99.47|9
1733057870000|2024-12-01 12:57:50|99.89|99.49|99.68|99.28|99.89|99.49|99.67|99.27|21
1733057880000|2024-12-01 12:58:00|99.69|99.29|99.69|99.29|99.69|99.29|99.68|99.28|17
1733057890000|2024-12-01 12:58:10|99.68|99.28|99.69|99.29|99.71|99.31|99.66|99.26|18
1733057900000|2024-12-01 12:58:20|99.71|99.31|99.88|99.48|99.89|99.49|99.68|99.28|17
1733057910000|2024-12-01 12:58:30|99.87|99.47|99.84|99.44|99.87|99.47|99.83|99.43|19
1733057920000|2024-12-01 12:58:40|99.83|99.43|99.88|99.48|99.89|99.49|99.83|99.43|18
1733057930000|2024-12-01 12:58:50|99.87|99.47|99.88|99.48|99.89|99.49|99.87|99.47|12
1733057940000|2024-12-01 12:59:00|99.89|99.49|100|99.6|100.01|99.61|99.89|99.49|19
1733057950000|2024-12-01 12:59:10|100.01|99.61|100.05|99.65|100.05|99.65|100|99.6|14
1733057960000|2024-12-01 12:59:20|100.04|99.64|100|99.6|100.05|99.65|99.99|99.59|12
1733057970000|2024-12-01 12:59:30|100.01|99.61|99.9|99.5|100.01|99.61|99.9|99.5|10
1733057980000|2024-12-01 12:59:40|99.89|99.49|99.94|99.54|99.98|99.58|99.89|99.49|11
1733057990000|2024-12-01 12:59:50|99.95|99.55|99.88|99.48|99.95|99.55|99.88|99.48|19
1733058000000|2024-12-01 13:00:00|99.86|99.46|99.96|99.56|99.97|99.57|99.86|99.46|16
1733058010000|2024-12-01 13:00:10|99.97|99.57|100.07|99.67|100.07|99.67|99.97|99.57|16
1733058020000|2024-12-01 13:00:20|100.09|99.69|100.14|99.74|100.16|99.76|100.09|99.69|18
1733058030000|2024-12-01 13:00:30|100.16|99.76|100.15|99.75|100.16|99.76|100.15|99.75|4
1733058040000|2024-12-01 13:00:40|100.16|99.76|100.08|99.68|100.16|99.76|100.07|99.67|11
1733058050000|2024-12-01 13:00:50|100.1|99.7|100.14|99.74|100.17|99.77|100.08|99.68|14
1733058060000|2024-12-01 13:01:00|100.12|99.72|100.15|99.75|100.16|99.76|99.96|99.56|27
1733058070000|2024-12-01 13:01:10|100.16|99.76|100.09|99.69|100.17|99.77|100.07|99.67|13
1733058080000|2024-12-01 13:01:20|100.08|99.68|99.98|99.58|100.08|99.68|99.98|99.58|14
1733058090000|2024-12-01 13:01:30|99.99|99.59|100.09|99.69|100.09|99.69|99.96|99.56|20
1733058100000|2024-12-01 13:01:40|100.07|99.67|99.83|99.43|100.07|99.67|99.82|99.42|19
1733058110000|2024-12-01 13:01:50|99.82|99.42|99.7|99.3|99.83|99.43|99.67|99.27|18
1733058120000|2024-12-01 13:02:00|99.69|99.29|99.79|99.39|99.8|99.4|99.68|99.28|22
1733058130000|2024-12-01 13:02:10|99.8|99.4|99.82|99.42|99.83|99.43|99.79|99.39|15
1733058140000|2024-12-01 13:02:20|99.81|99.41|99.88|99.48|99.88|99.48|99.81|99.41|15
1733058150000|2024-12-01 13:02:30|99.87|99.47|99.88|99.48|99.91|99.51|99.87|99.47|16
1733058160000|2024-12-01 13:02:40|99.89|99.49|100.18|99.78|100.19|99.79|99.88|99.48|27
1733058170000|2024-12-01 13:02:50|100.16|99.76|100.12|99.72|100.17|99.77|100.05|99.65|21
1733058180000|2024-12-01 13:03:00|100.09|99.69|100.01|99.61|100.09|99.69|99.93|99.53|24
1733058190000|2024-12-01 13:03:10|100.02|99.62|99.97|99.57|100.04|99.64|99.97|99.57|21
1733058200000|2024-12-01 13:03:20|99.98|99.58|100.09|99.69|100.13|99.73|99.9|99.5|22
1733058210000|2024-12-01 13:03:30|100.1|99.7|100.04|99.64|100.11|99.71|100|99.6|28
1733058220000|2024-12-01 13:03:40|100.02|99.62|100.02|99.62|100.09|99.69|99.97|99.57|16
1733058230000|2024-12-01 13:03:50|100.03|99.63|100.42|100.02|100.42|100.02|100.03|99.63|17
1733058240000|2024-12-01 13:04:00|100.41|100.01|100.6|100.2|100.66|100.26|100.41|100.01|27
1733058250000|2024-12-01 13:04:10|100.61|100.21|100.7|100.3|100.7|100.3|100.59|100.19|28
1733058260000|2024-12-01 13:04:20|100.72|100.32|100.76|100.36|100.8|100.4|100.69|100.29|21
1733058270000|2024-12-01 13:04:30|100.77|100.37|100.89|100.49|100.91|100.51|100.75|100.35|25
1733058280000|2024-12-01 13:04:40|100.87|100.47|100.75|100.35|100.89|100.49|100.75|100.35|18
1733058290000|2024-12-01 13:04:50|100.74|100.34|100.92|100.52|100.93|100.53|100.74|100.34|18
1733058300000|2024-12-01 13:05:00|100.9|100.5|101.14|100.74|101.14|100.74|100.88|100.48|21
1733058310000|2024-12-01 13:05:10|101.13|100.73|101.25|100.85|101.28|100.88|101.06|100.66|26
1733058320000|2024-12-01 13:05:20|101.26|100.86|101.17|100.77|101.26|100.86|101.16|100.76|23
1733058330000|2024-12-01 13:05:30|101.14|100.74|101.26|100.86|101.26|100.86|101.14|100.74|29
1733058340000|2024-12-01 13:05:40|101.25|100.85|101.36|100.96|101.38|100.98|101.25|100.85|24
1733058350000|2024-12-01 13:05:50|101.35|100.95|101.38|100.98|101.41|101.01|101.28|100.88|25
1733058360000|2024-12-01 13:06:00|101.37|100.97|101.3|100.9|101.39|100.99|101.29|100.89|26
1733058370000|2024-12-01 13:06:10|101.31|100.91|101.29|100.89|101.31|100.91|101.26|100.86|22
1733058380000|2024-12-01 13:06:20|101.27|100.87|101.37|100.97|101.37|100.97|101.26|100.86|17
1733058390000|2024-12-01 13:06:30|101.36|100.96|101.29|100.89|101.37|100.97|101.25|100.85|20
1733058400000|2024-12-01 13:06:40|101.3|100.9|101.27|100.87|101.31|100.91|101.13|100.73|21
1733058410000|2024-12-01 13:06:50|101.28|100.88|101.26|100.86|101.28|100.88|101.22|100.82|22
1733058420000|2024-12-01 13:07:00|101.27|100.87|101.18|100.78|101.27|100.87|101.15|100.75|19
1733058430000|2024-12-01 13:07:10|101.19|100.79|101.19|100.79|101.22|100.82|101.19|100.79|16
1733058440000|2024-12-01 13:07:20|101.2|100.8|101.27|100.87|101.28|100.88|101.2|100.8|19
1733058450000|2024-12-01 13:07:30|101.28|100.88|101.37|100.97|101.38|100.98|101.28|100.88|16
1733058460000|2024-12-01 13:07:40|101.39|100.99|101.5|101.1|101.56|101.16|101.36|100.96|20
1733058470000|2024-12-01 13:07:50|101.49|101.09|101.58|101.18|101.58|101.18|101.49|101.09|25
1733058480000|2024-12-01 13:08:00|101.57|101.17|101.6|101.2|101.65|101.25|101.43|101.03|28
1733058490000|2024-12-01 13:08:10|101.61|101.21|101.71|101.31|101.72|101.32|101.59|101.19|25
1733058500000|2024-12-01 13:08:20|101.75|101.35|101.98|101.58|101.99|101.59|101.75|101.35|26
1733058510000|2024-12-01 13:08:30|101.97|101.57|101.96|101.56|102.06|101.66|101.96|101.56|14
1733058520000|2024-12-01 13:08:40|101.97|101.57|101.93|101.53|101.98|101.58|101.9|101.5|23
1733058530000|2024-12-01 13:08:50|101.94|101.54|101.99|101.59|101.99|101.59|101.93|101.53|13
1733058540000|2024-12-01 13:09:00|102|101.6|101.97|101.57|102|101.6|101.9|101.5|19
1733058550000|2024-12-01 13:09:10|102|101.6|101.98|101.58|102|101.6|101.95|101.55|20
1733058560000|2024-12-01 13:09:20|101.97|101.57|102|101.6|102.02|101.62|101.95|101.55|15
1733058570000|2024-12-01 13:09:30|101.99|101.59|102.18|101.78|102.18|101.78|101.99|101.59|22
1733058580000|2024-12-01 13:09:40|102.21|101.81|102.18|101.78|102.22|101.82|102.18|101.78|20
1733058590000|2024-12-01 13:09:50|102.19|101.79|102.23|101.83|102.23|101.83|102.13|101.73|24
1733058600000|2024-12-01 13:10:00|102.24|101.84|102.34|101.94|102.36|101.96|102.18|101.78|21
1733058610000|2024-12-01 13:10:10|102.31|101.91|102.25|101.85|102.34|101.94|102.17|101.77|26
1733058620000|2024-12-01 13:10:20|102.24|101.84|102.02|101.62|102.28|101.88|102|101.6|27
1733058630000|2024-12-01 13:10:30|101.99|101.59|101.78|101.38|102.01|101.61|101.75|101.35|27
1733058640000|2024-12-01 13:10:40|101.76|101.36|102.01|101.61|102.01|101.61|101.73|101.33|28
1733058650000|2024-12-01 13:10:50|102|101.6|101.99|101.59|102.03|101.63|101.98|101.58|23
1733058660000|2024-12-01 13:11:00|102|101.6|102.01|101.61|102.05|101.65|101.92|101.52|28
1733058670000|2024-12-01 13:11:10|102.02|101.62|102.28|101.88|102.31|101.91|102.02|101.62|23
1733058680000|2024-12-01 13:11:20|102.27|101.87|102.22|101.82|102.3|101.9|102.2|101.8|19
1733058690000|2024-12-01 13:11:30|102.19|101.79|102.12|101.72|102.2|101.8|102.1|101.7|19
1733058700000|2024-12-01 13:11:40|102.11|101.71|102.08|101.68|102.16|101.76|102.08|101.68|21
1733058710000|2024-12-01 13:11:50|102.07|101.67|102.09|101.69|102.12|101.72|102.07|101.67|16
1733058720000|2024-12-01 13:12:00|102.11|101.71|102.13|101.73|102.13|101.73|102.08|101.68|13
1733058730000|2024-12-01 13:12:10|102.16|101.76|102.42|102.02|102.46|102.06|102.16|101.76|27
1733058740000|2024-12-01 13:12:20|102.43|102.03|102.46|102.06|102.47|102.07|102.43|102.03|13
1733058750000|2024-12-01 13:12:30|102.47|102.07|102.4|102|102.49|102.09|102.39|101.99|19
1733058760000|2024-12-01 13:12:40|102.41|102.01|102.26|101.86|102.44|102.04|102.2|101.8|26
1733058770000|2024-12-01 13:12:50|102.27|101.87|102.22|101.82|102.27|101.87|102.14|101.74|25
1733058780000|2024-12-01 13:13:00|102.21|101.81|101.93|101.53|102.22|101.82|101.93|101.53|25
1733058790000|2024-12-01 13:13:10|101.92|101.52|102.04|101.64|102.04|101.64|101.89|101.49|25
1733058800000|2024-12-01 13:13:20|102.03|101.63|102.11|101.71|102.11|101.71|102.01|101.61|21
1733058810000|2024-12-01 13:13:30|102.09|101.69|101.96|101.56|102.12|101.72|101.96|101.56|27
1733058820000|2024-12-01 13:13:40|101.97|101.57|102.07|101.67|102.09|101.69|101.96|101.56|23
1733058830000|2024-12-01 13:13:50|102.08|101.68|102.1|101.7|102.11|101.71|102.07|101.67|21
1733058840000|2024-12-01 13:14:00|102.11|101.71|102.09|101.69|102.11|101.71|102.09|101.69|7
1733058850000|2024-12-01 13:14:10|102.14|101.74|102.1|101.7|102.21|101.81|102.1|101.7|28
1733058860000|2024-12-01 13:14:20|102.11|101.71|102.13|101.73|102.14|101.74|102.09|101.69|17
1733058870000|2024-12-01 13:14:30|102.14|101.74|102.12|101.72|102.14|101.74|102.11|101.71|18
1733058880000|2024-12-01 13:14:40|102.11|101.71|101.99|101.59|102.11|101.71|101.92|101.52|27
1733058890000|2024-12-01 13:14:50|102|101.6|102.1|101.7|102.13|101.73|101.99|101.59|24
1733058900000|2024-12-01 13:15:00|102.09|101.69|102.18|101.78|102.19|101.79|102.09|101.69|20
1733058910000|2024-12-01 13:15:10|102.17|101.77|102.02|101.62|102.17|101.77|102.02|101.62|19
1733058920000|2024-12-01 13:15:20|102.01|101.61|102.01|101.61|102.07|101.67|101.98|101.58|24
1733058930000|2024-12-01 13:15:30|102.02|101.62|102.07|101.67|102.1|101.7|102|101.6|15
1733058940000|2024-12-01 13:15:40|102.09|101.69|102.31|101.91|102.31|101.91|102.09|101.69|15
1733058950000|2024-12-01 13:15:50|102.3|101.9|102.4|102|102.5|102.1|102.3|101.9|27
1733058960000|2024-12-01 13:16:00|102.41|102.01|102.5|102.1|102.51|102.11|102.41|102.01|23
1733058970000|2024-12-01 13:16:10|102.49|102.09|102.5|102.1|102.51|102.11|102.48|102.08|18
1733058980000|2024-12-01 13:16:20|102.51|102.11|102.52|102.12|102.63|102.23|102.49|102.09|23
1733058990000|2024-12-01 13:16:30|102.53|102.13|102.7|102.3|102.71|102.31|102.53|102.13|24
1733059000000|2024-12-01 13:16:40|102.71|102.31|102.82|102.42|102.82|102.42|102.65|102.25|22
1733059010000|2024-12-01 13:16:50|102.84|102.44|102.89|102.49|102.9|102.5|102.84|102.44|24
1733059020000|2024-12-01 13:17:00|102.91|102.51|102.83|102.43|102.92|102.52|102.82|102.42|21
1733059030000|2024-12-01 13:17:10|102.82|102.42|102.91|102.51|102.91|102.51|102.82|102.42|21
1733059040000|2024-12-01 13:17:20|102.9|102.5|102.88|102.48|102.91|102.51|102.79|102.39|16
1733059050000|2024-12-01 13:17:30|102.87|102.47|103.01|102.61|103.02|102.62|102.87|102.47|21
1733059060000|2024-12-01 13:17:40|103.02|102.62|102.99|102.59|103.02|102.62|102.94|102.54|12
1733059070000|2024-12-01 13:17:50|103|102.6|102.99|102.59|103|102.6|102.93|102.53|9
1733059080000|2024-12-01 13:18:00|103|102.6|103.17|102.77|103.17|102.77|102.91|102.51|21
1733059090000|2024-12-01 13:18:10|103.15|102.75|103.22|102.82|103.24|102.84|103.12|102.72|18
1733059100000|2024-12-01 13:18:20|103.21|102.81|103.24|102.84|103.24|102.84|103.18|102.78|22
1733059110000|2024-12-01 13:18:30|103.23|102.83|103.37|102.97|103.38|102.98|103.22|102.82|20
1733059120000|2024-12-01 13:18:40|103.39|102.99|103.52|103.12|103.52|103.12|103.39|102.99|14
1733059130000|2024-12-01 13:18:50|103.51|103.11|103.67|103.27|103.67|103.27|103.51|103.11|20
1733059140000|2024-12-01 13:19:00|103.65|103.25|103.6|103.2|103.73|103.33|103.59|103.19|16
1733059150000|2024-12-01 13:19:10|103.62|103.22|103.53|103.13|103.65|103.25|103.53|103.13|13
1733059160000|2024-12-01 13:19:20|103.51|103.11|103.59|103.19|103.59|103.19|103.37|102.97|15
1733059170000|2024-12-01 13:19:30|103.58|103.18|103.44|103.04|103.58|103.18|103.33|102.93|13
1733059180000|2024-12-01 13:19:40|103.43|103.03|103.36|102.96|103.48|103.08|103.35|102.95|18
1733059190000|2024-12-01 13:19:50|103.35|102.95|103.23|102.83|103.39|102.99|103.23|102.83|20
1733059200000|2024-12-01 13:20:00|103.22|102.82|103.33|102.93|103.33|102.93|103.2|102.8|19
1733059210000|2024-12-01 13:20:10|103.29|102.89|103.12|102.72|103.32|102.92|103.02|102.62|22
1733059220000|2024-12-01 13:20:20|103.13|102.73|103.22|102.82|103.23|102.83|103.13|102.73|10
1733059230000|2024-12-01 13:20:30|103.2|102.8|103.17|102.77|103.23|102.83|103.03|102.63|18
1733059240000|2024-12-01 13:20:40|103.18|102.78|103.17|102.77|103.19|102.79|103.1|102.7|17
1733059250000|2024-12-01 13:20:50|103.16|102.76|103.38|102.98|103.45|103.05|103.15|102.75|21
1733059260000|2024-12-01 13:21:00|103.37|102.97|103.52|103.12|103.54|103.14|103.31|102.91|21
1733059270000|2024-12-01 13:21:10|103.54|103.14|103.81|103.41|103.89|103.49|103.54|103.14|27
1733059280000|2024-12-01 13:21:20|103.8|103.4|103.75|103.35|103.83|103.43|103.7|103.3|16
1733059290000|2024-12-01 13:21:30|103.74|103.34|103.76|103.36|103.84|103.44|103.74|103.34|20
1733059300000|2024-12-01 13:21:40|103.73|103.33|103.82|103.42|103.82|103.42|103.72|103.32|19
1733059310000|2024-12-01 13:21:50|103.8|103.4|103.81|103.41|103.82|103.42|103.74|103.34|15
1733059320000|2024-12-01 13:22:00|103.8|103.4|103.93|103.53|103.93|103.53|103.61|103.21|22
1733059330000|2024-12-01 13:22:10|103.92|103.52|103.71|103.31|103.92|103.52|103.67|103.27|24
1733059340000|2024-12-01 13:22:20|103.7|103.3|103.73|103.33|103.79|103.39|103.7|103.3|18
1733059350000|2024-12-01 13:22:30|103.74|103.34|103.7|103.3|103.81|103.41|103.7|103.3|17
1733059360000|2024-12-01 13:22:40|103.73|103.33|103.63|103.23|103.73|103.33|103.59|103.19|11
1733059370000|2024-12-01 13:22:50|103.62|103.22|103.8|103.4|103.81|103.41|103.62|103.22|14
1733059380000|2024-12-01 13:23:00|103.77|103.37|103.77|103.37|103.8|103.4|103.72|103.32|13
1733059390000|2024-12-01 13:23:10|103.75|103.35|103.81|103.41|103.82|103.42|103.72|103.32|17
1733059400000|2024-12-01 13:23:20|103.82|103.42|103.75|103.35|103.84|103.44|103.75|103.35|18
1733059410000|2024-12-01 13:23:30|103.73|103.33|103.68|103.28|103.73|103.33|103.65|103.25|14
1733059420000|2024-12-01 13:23:40|103.67|103.27|103.6|103.2|103.69|103.29|103.6|103.2|22
1733059430000|2024-12-01 13:23:50|103.59|103.19|103.48|103.08|103.59|103.19|103.48|103.08|25
1733059440000|2024-12-01 13:24:00|103.49|103.09|103.79|103.39|103.8|103.4|103.49|103.09|23
1733059450000|2024-12-01 13:24:10|103.78|103.38|103.82|103.42|103.82|103.42|103.74|103.34|19
1733059460000|2024-12-01 13:24:20|103.81|103.41|103.78|103.38|103.83|103.43|103.78|103.38|13
1733059470000|2024-12-01 13:24:30|103.79|103.39|103.73|103.33|103.79|103.39|103.71|103.31|10
1733059480000|2024-12-01 13:24:40|103.72|103.32|103.5|103.1|103.74|103.34|103.49|103.09|26
1733059490000|2024-12-01 13:24:50|103.51|103.11|103.39|102.99|103.51|103.11|103.37|102.97|20
1733059500000|2024-12-01 13:25:00|103.4|103|103.21|102.81|103.4|103|103.21|102.81|27
1733059510000|2024-12-01 13:25:10|103.23|102.83|103.33|102.93|103.33|102.93|103.15|102.75|27
1733059520000|2024-12-01 13:25:20|103.31|102.91|103.31|102.91|103.36|102.96|103.2|102.8|26
1733059530000|2024-12-01 13:25:30|103.3|102.9|103.32|102.92|103.44|103.04|103.29|102.89|28
1733059540000|2024-12-01 13:25:40|103.36|102.96|103.19|102.79|103.37|102.97|103.18|102.78|24
1733059550000|2024-12-01 13:25:50|103.2|102.8|103.21|102.81|103.34|102.94|103.19|102.79|22
1733059560000|2024-12-01 13:26:00|103.19|102.79|103.3|102.9|103.32|102.92|103.18|102.78|21
1733059570000|2024-12-01 13:26:10|103.34|102.94|103.69|103.29|103.69|103.29|103.34|102.94|29
1733059580000|2024-12-01 13:26:20|103.73|103.33|103.62|103.22|103.75|103.35|103.62|103.22|23
1733059590000|2024-12-01 13:26:30|103.61|103.21|103.69|103.29|103.71|103.31|103.59|103.19|21
1733059600000|2024-12-01 13:26:40|103.71|103.31|103.6|103.2|103.71|103.31|103.6|103.2|22
1733059610000|2024-12-01 13:26:50|103.53|103.13|103.46|103.06|103.53|103.13|103.4|103|27
1733059620000|2024-12-01 13:27:00|103.47|103.07|103.6|103.2|103.61|103.21|103.47|103.07|29
1733059630000|2024-12-01 13:27:10|103.62|103.22|103.61|103.21|103.62|103.22|103.59|103.19|17
1733059640000|2024-12-01 13:27:20|103.6|103.2|103.39|102.99|103.61|103.21|103.39|102.99|16
1733059650000|2024-12-01 13:27:30|103.36|102.96|103.48|103.08|103.5|103.1|103.29|102.89|25
1733059660000|2024-12-01 13:27:40|103.49|103.09|103.37|102.97|103.49|103.09|103.37|102.97|17
1733059670000|2024-12-01 13:27:50|103.38|102.98|103.47|103.07|103.51|103.11|103.37|102.97|26
1733059680000|2024-12-01 13:28:00|103.43|103.03|103.37|102.97|103.55|103.15|103.35|102.95|22
1733059690000|2024-12-01 13:28:10|103.36|102.96|103.37|102.97|103.37|102.97|103.27|102.87|24
1733059700000|2024-12-01 13:28:20|103.36|102.96|103.4|103|103.4|103|103.34|102.94|22
1733059710000|2024-12-01 13:28:30|103.41|103.01|103.39|102.99|103.42|103.02|103.38|102.98|13
1733059720000|2024-12-01 13:28:40|103.38|102.98|103.38|102.98|103.4|103|103.37|102.97|26
1733059730000|2024-12-01 13:28:50|103.35|102.95|103.25|102.85|103.35|102.95|103.25|102.85|20
1733059740000|2024-12-01 13:29:00|103.26|102.86|103.4|103|103.57|103.17|103.26|102.86|27
1733059750000|2024-12-01 13:29:10|103.35|102.95|103.31|102.91|103.36|102.96|103.26|102.86|24
1733059760000|2024-12-01 13:29:20|103.3|102.9|103.29|102.89|103.32|102.92|103.29|102.89|17
1733059770000|2024-12-01 13:29:30|103.3|102.9|103.4|103|103.4|103|103.3|102.9|16
1733059780000|2024-12-01 13:29:40|103.39|102.99|103.37|102.97|103.4|103|103.35|102.95|11
1733059790000|2024-12-01 13:29:50|103.36|102.96|103.32|102.92|103.37|102.97|103.28|102.88|18
1733059800000|2024-12-01 13:30:00|103.33|102.93|103.3|102.9|103.39|102.99|103.25|102.85|22
1733059810000|2024-12-01 13:30:10|103.29|102.89|103.19|102.79|103.29|102.89|103.19|102.79|13
1733059820000|2024-12-01 13:30:20|103.2|102.8|103.08|102.68|103.2|102.8|103.07|102.67|17
1733059830000|2024-12-01 13:30:30|103.09|102.69|103.11|102.71|103.18|102.78|102.98|102.58|23
1733059840000|2024-12-01 13:30:40|103.1|102.7|103.23|102.83|103.27|102.87|103.09|102.69|20
1733059850000|2024-12-01 13:30:50|103.19|102.79|103.17|102.77|103.2|102.8|103.16|102.76|16
1733059860000|2024-12-01 13:31:00|103.15|102.75|103.37|102.97|103.37|102.97|103.15|102.75|19
1733059870000|2024-12-01 13:31:10|103.39|102.99|103.51|103.11|103.51|103.11|103.35|102.95|18
1733059880000|2024-12-01 13:31:20|103.55|103.15|103.58|103.18|103.63|103.23|103.53|103.13|33
1733059890000|2024-12-01 13:31:30|103.56|103.16|103.47|103.07|103.56|103.16|103.46|103.06|20
1733059900000|2024-12-01 13:31:40|103.5|103.1|103.46|103.06|103.56|103.16|103.45|103.05|21
1733059910000|2024-12-01 13:31:50|103.49|103.09|103.57|103.17|103.59|103.19|103.47|103.07|20
1733059920000|2024-12-01 13:32:00|103.58|103.18|103.62|103.22|103.66|103.26|103.56|103.16|26
1733059930000|2024-12-01 13:32:10|103.6|103.2|103.64|103.24|103.64|103.24|103.55|103.15|21
1733059940000|2024-12-01 13:32:20|103.66|103.26|103.78|103.38|103.79|103.39|103.61|103.21|27
1733059950000|2024-12-01 13:32:30|103.79|103.39|103.89|103.49|103.92|103.52|103.7|103.3|23
1733059960000|2024-12-01 13:32:40|103.9|103.5|103.71|103.31|103.9|103.5|103.71|103.31|24
1733059970000|2024-12-01 13:32:50|103.69|103.29|103.59|103.19|103.69|103.29|103.52|103.12|28
1733059980000|2024-12-01 13:33:00|103.57|103.17|103.55|103.15|103.69|103.29|103.54|103.14|23
1733059990000|2024-12-01 13:33:10|103.58|103.18|103.65|103.25|103.77|103.37|103.58|103.18|32
1733060000000|2024-12-01 13:33:20|103.64|103.24|103.52|103.12|103.69|103.29|103.52|103.12|23
1733060010000|2024-12-01 13:33:30|103.51|103.11|103.55|103.15|103.55|103.15|103.45|103.05|21
1733060020000|2024-12-01 13:33:40|103.56|103.16|103.45|103.05|103.57|103.17|103.45|103.05|18
1733060030000|2024-12-01 13:33:50|103.46|103.06|103.44|103.04|103.46|103.06|103.35|102.95|22
1733060040000|2024-12-01 13:34:00|103.45|103.05|103.6|103.2|103.61|103.21|103.44|103.04|31
1733060050000|2024-12-01 13:34:10|103.59|103.19|103.64|103.24|103.7|103.3|103.55|103.15|24
1733060060000|2024-12-01 13:34:20|103.65|103.25|103.59|103.19|103.67|103.27|103.59|103.19|21
1733060070000|2024-12-01 13:34:30|103.57|103.17|103.59|103.19|103.69|103.29|103.57|103.17|25
1733060080000|2024-12-01 13:34:40|103.57|103.17|103.66|103.26|103.66|103.26|103.55|103.15|27
1733060090000|2024-12-01 13:34:50|103.64|103.24|103.57|103.17|103.65|103.25|103.56|103.16|20
1733060100000|2024-12-01 13:35:00|103.56|103.16|103.57|103.17|103.57|103.17|103.54|103.14|12
1733060110000|2024-12-01 13:35:10|103.58|103.18|103.49|103.09|103.63|103.23|103.49|103.09|25
1733060120000|2024-12-01 13:35:20|103.5|103.1|103.47|103.07|103.5|103.1|103.42|103.02|21
1733060130000|2024-12-01 13:35:30|103.46|103.06|103.49|103.09|103.5|103.1|103.41|103.01|19
1733060140000|2024-12-01 13:35:40|103.5|103.1|103.6|103.2|103.6|103.2|103.45|103.05|22
1733060150000|2024-12-01 13:35:50|103.59|103.19|103.67|103.27|103.69|103.29|103.59|103.19|21
1733060160000|2024-12-01 13:36:00|103.68|103.28|103.76|103.36|103.78|103.38|103.64|103.24|20
1733060170000|2024-12-01 13:36:10|103.75|103.35|103.7|103.3|103.76|103.36|103.66|103.26|20
1733060180000|2024-12-01 13:36:20|103.71|103.31|103.38|102.98|103.77|103.37|103.37|102.97|27
1733060190000|2024-12-01 13:36:30|103.39|102.99|103.38|102.98|103.53|103.13|103.38|102.98|22
1733060200000|2024-12-01 13:36:40|103.35|102.95|103.18|102.78|103.35|102.95|103.15|102.75|20
1733060210000|2024-12-01 13:36:50|103.17|102.77|103.19|102.79|103.2|102.8|103.1|102.7|20
1733060220000|2024-12-01 13:37:00|103.2|102.8|103.26|102.86|103.27|102.87|103.18|102.78|15
1733060230000|2024-12-01 13:37:10|103.25|102.85|103.27|102.87|103.27|102.87|103.21|102.81|21
1733060240000|2024-12-01 13:37:20|103.25|102.85|103.27|102.87|103.27|102.87|103.18|102.78|21
1733060250000|2024-12-01 13:37:30|103.28|102.88|103.27|102.87|103.3|102.9|103.14|102.74|16
1733060260000|2024-12-01 13:37:40|103.28|102.88|103.29|102.89|103.3|102.9|103.26|102.86|18
1733060270000|2024-12-01 13:37:50|103.28|102.88|103.42|103.02|103.42|103.02|103.26|102.86|21
1733060280000|2024-12-01 13:38:00|103.48|103.08|103.26|102.86|103.56|103.16|103.26|102.86|30
1733060290000|2024-12-01 13:38:10|103.28|102.88|103.28|102.88|103.37|102.97|103.28|102.88|16
1733060300000|2024-12-01 13:38:20|103.27|102.87|103.15|102.75|103.27|102.87|103.15|102.75|22
1733060310000|2024-12-01 13:38:30|103.16|102.76|103.19|102.79|103.27|102.87|103.16|102.76|24
1733060320000|2024-12-01 13:38:40|103.18|102.78|103.08|102.68|103.2|102.8|103|102.6|25
1733060330000|2024-12-01 13:38:50|103.1|102.7|102.97|102.57|103.11|102.71|102.86|102.46|23
1733060340000|2024-12-01 13:39:00|102.96|102.56|102.84|102.44|102.99|102.59|102.83|102.43|30
1733060350000|2024-12-01 13:39:10|102.86|102.46|102.9|102.5|102.9|102.5|102.84|102.44|22
1733060360000|2024-12-01 13:39:20|102.91|102.51|102.97|102.57|103|102.6|102.91|102.51|21
1733060370000|2024-12-01 13:39:30|102.96|102.56|102.97|102.57|102.98|102.58|102.95|102.55|12
1733060380000|2024-12-01 13:39:40|102.96|102.56|102.9|102.5|102.97|102.57|102.86|102.46|18
1733060390000|2024-12-01 13:39:50|102.89|102.49|102.89|102.49|102.89|102.49|102.86|102.46|11
1733060400000|2024-12-01 13:40:00|102.88|102.48|102.89|102.49|102.89|102.49|102.84|102.44|21
1733060410000|2024-12-01 13:40:10|102.91|102.51|102.77|102.37|102.97|102.57|102.77|102.37|19
1733060420000|2024-12-01 13:40:20|102.78|102.38|102.8|102.4|102.8|102.4|102.76|102.36|19
1733060430000|2024-12-01 13:40:30|102.81|102.41|103|102.6|103|102.6|102.81|102.41|17
1733060440000|2024-12-01 13:40:40|102.99|102.59|102.99|102.59|103.09|102.69|102.99|102.59|18
1733060450000|2024-12-01 13:40:50|102.98|102.58|102.91|102.51|102.98|102.58|102.89|102.49|16
1733060460000|2024-12-01 13:41:00|102.92|102.52|102.99|102.59|102.99|102.59|102.88|102.48|18
1733060470000|2024-12-01 13:41:10|102.97|102.57|102.78|102.38|102.98|102.58|102.78|102.38|18
1733060480000|2024-12-01 13:41:20|102.77|102.37|102.75|102.35|102.79|102.39|102.74|102.34|16
1733060490000|2024-12-01 13:41:30|102.74|102.34|102.77|102.37|102.79|102.39|102.72|102.32|19
1733060500000|2024-12-01 13:41:40|102.78|102.38|102.64|102.24|102.78|102.38|102.64|102.24|17
1733060510000|2024-12-01 13:41:50|102.65|102.25|102.74|102.34|102.74|102.34|102.63|102.23|13
1733060520000|2024-12-01 13:42:00|102.73|102.33|102.69|102.29|102.73|102.33|102.65|102.25|17
1733060530000|2024-12-01 13:42:10|102.68|102.28|102.72|102.32|102.74|102.34|102.66|102.26|22
1733060540000|2024-12-01 13:42:20|102.71|102.31|102.7|102.3|102.71|102.31|102.68|102.28|10
1733060550000|2024-12-01 13:42:30|102.71|102.31|102.73|102.33|102.74|102.34|102.71|102.31|13
1733060560000|2024-12-01 13:42:40|102.72|102.32|102.72|102.32|102.74|102.34|102.7|102.3|12
1733060570000|2024-12-01 13:42:50|102.7|102.3|102.61|102.21|102.7|102.3|102.61|102.21|9
1733060580000|2024-12-01 13:43:00|102.6|102.2|102.5|102.1|102.61|102.21|102.47|102.07|21
1733060590000|2024-12-01 13:43:10|102.48|102.08|102.31|101.91|102.48|102.08|102.3|101.9|25
1733060600000|2024-12-01 13:43:20|102.32|101.92|102.22|101.82|102.32|101.92|102.15|101.75|23
1733060610000|2024-12-01 13:43:30|102.21|101.81|102.21|101.81|102.22|101.82|102.19|101.79|15
1733060620000|2024-12-01 13:43:40|102.2|101.8|102.11|101.71|102.21|101.81|102.05|101.65|19
1733060630000|2024-12-01 13:43:50|102.12|101.72|102.04|101.64|102.12|101.72|102|101.6|18
1733060640000|2024-12-01 13:44:00|102.03|101.63|101.99|101.59|102.05|101.65|101.96|101.56|18
1733060650000|2024-12-01 13:44:10|102|101.6|101.91|101.51|102|101.6|101.81|101.41|16
1733060660000|2024-12-01 13:44:20|101.9|101.5|101.81|101.41|101.9|101.5|101.81|101.41|21
1733060670000|2024-12-01 13:44:30|101.83|101.43|101.85|101.45|101.87|101.47|101.83|101.43|13
1733060680000|2024-12-01 13:44:40|101.86|101.46|101.84|101.44|101.86|101.46|101.79|101.39|12
1733060690000|2024-12-01 13:44:50|101.83|101.43|101.85|101.45|101.87|101.47|101.83|101.43|16
1733060700000|2024-12-01 13:45:00|101.84|101.44|101.91|101.51|101.91|101.51|101.83|101.43|14
1733060710000|2024-12-01 13:45:10|101.94|101.54|102.17|101.77|102.19|101.79|101.94|101.54|29
1733060720000|2024-12-01 13:45:20|102.18|101.78|102.24|101.84|102.25|101.85|102.17|101.77|20
1733060730000|2024-12-01 13:45:30|102.23|101.83|102.26|101.86|102.27|101.87|102.17|101.77|19
1733060740000|2024-12-01 13:45:40|102.22|101.82|102.28|101.88|102.28|101.88|102.15|101.75|18
1733060750000|2024-12-01 13:45:50|102.27|101.87|102.17|101.77|102.27|101.87|102.15|101.75|20
1733060760000|2024-12-01 13:46:00|102.16|101.76|102.04|101.64|102.16|101.76|102.04|101.64|20
1733060770000|2024-12-01 13:46:10|102.03|101.63|101.94|101.54|102.03|101.63|101.92|101.52|15
1733060780000|2024-12-01 13:46:20|101.95|101.55|101.93|101.53|101.99|101.59|101.93|101.53|15
1733060790000|2024-12-01 13:46:30|101.94|101.54|101.83|101.43|101.94|101.54|101.83|101.43|19
1733060800000|2024-12-01 13:46:40|101.85|101.45|102.05|101.65|102.05|101.65|101.85|101.45|23
1733060810000|2024-12-01 13:46:50|102.07|101.67|102.05|101.65|102.07|101.67|101.98|101.58|15
1733060820000|2024-12-01 13:47:00|102.04|101.64|102.07|101.67|102.1|101.7|102.01|101.61|16
1733060830000|2024-12-01 13:47:10|102.08|101.68|102.18|101.78|102.18|101.78|102.08|101.68|23
1733060840000|2024-12-01 13:47:20|102.15|101.75|102.27|101.87|102.29|101.89|102.14|101.74|20
1733060850000|2024-12-01 13:47:30|102.28|101.88|102.18|101.78|102.28|101.88|102.12|101.72|16
1733060860000|2024-12-01 13:47:40|102.17|101.77|102.04|101.64|102.17|101.77|102.03|101.63|19
1733060870000|2024-12-01 13:47:50|102.06|101.66|102.14|101.74|102.14|101.74|102.02|101.62|18
1733060880000|2024-12-01 13:48:00|102.13|101.73|102.15|101.75|102.15|101.75|102.08|101.68|13
1733060890000|2024-12-01 13:48:10|102.16|101.76|102.09|101.69|102.16|101.76|102.08|101.68|14
1733060900000|2024-12-01 13:48:20|102.08|101.68|102.06|101.66|102.09|101.69|102.02|101.62|23
1733060910000|2024-12-01 13:48:30|102.07|101.67|102.27|101.87|102.27|101.87|102.05|101.65|21
1733060920000|2024-12-01 13:48:40|102.26|101.86|102.21|101.81|102.27|101.87|102.19|101.79|19
1733060930000|2024-12-01 13:48:50|102.2|101.8|102.28|101.88|102.29|101.89|102.17|101.77|20
1733060940000|2024-12-01 13:49:00|102.29|101.89|102.36|101.96|102.36|101.96|102.27|101.87|17
1733060950000|2024-12-01 13:49:10|102.37|101.97|102.47|102.07|102.48|102.08|102.34|101.94|17
1733060960000|2024-12-01 13:49:20|102.46|102.06|102.54|102.14|102.57|102.17|102.46|102.06|19
1733060970000|2024-12-01 13:49:30|102.5|102.1|102.37|101.97|102.53|102.13|102.36|101.96|22
1733060980000|2024-12-01 13:49:40|102.36|101.96|102.34|101.94|102.43|102.03|102.32|101.92|27
1733060990000|2024-12-01 13:49:50|102.35|101.95|102.37|101.97|102.38|101.98|102.32|101.92|21
1733061000000|2024-12-01 13:50:00|102.36|101.96|102.48|102.08|102.48|102.08|102.31|101.91|26
1733061010000|2024-12-01 13:50:10|102.49|102.09|102.52|102.12|102.55|102.15|102.45|102.05|19
1733061020000|2024-12-01 13:50:20|102.46|102.06|102.37|101.97|102.46|102.06|102.33|101.93|19
1733061030000|2024-12-01 13:50:30|102.36|101.96|102.45|102.05|102.46|102.06|102.36|101.96|23
1733061040000|2024-12-01 13:50:40|102.44|102.04|102.44|102.04|102.56|102.16|102.44|102.04|24
1733061050000|2024-12-01 13:50:50|102.42|102.02|102.38|101.98|102.42|102.02|102.37|101.97|15
1733061060000|2024-12-01 13:51:00|102.41|102.01|102.4|102|102.49|102.09|102.35|101.95|28
1733061070000|2024-12-01 13:51:10|102.45|102.05|102.46|102.06|102.46|102.06|102.39|101.99|23
1733061080000|2024-12-01 13:51:20|102.45|102.05|102.45|102.05|102.45|102.05|102.36|101.96|15
1733061090000|2024-12-01 13:51:30|102.44|102.04|102.41|102.01|102.44|102.04|102.36|101.96|19
1733061100000|2024-12-01 13:51:40|102.42|102.02|102.25|101.85|102.43|102.03|102.25|101.85|24
1733061110000|2024-12-01 13:51:50|102.26|101.86|102.34|101.94|102.35|101.95|102.25|101.85|14
1733061120000|2024-12-01 13:52:00|102.35|101.95|102.36|101.96|102.36|101.96|102.32|101.92|17
1733061130000|2024-12-01 13:52:10|102.35|101.95|102.34|101.94|102.36|101.96|102.33|101.93|14
1733061140000|2024-12-01 13:52:20|102.33|101.93|102.15|101.75|102.34|101.94|102.13|101.73|17
1733061150000|2024-12-01 13:52:30|102.14|101.74|102.21|101.81|102.24|101.84|102.14|101.74|20
1733061160000|2024-12-01 13:52:40|102.19|101.79|102.23|101.83|102.27|101.87|102.19|101.79|23
1733061170000|2024-12-01 13:52:50|102.21|101.81|102.16|101.76|102.21|101.81|102.12|101.72|18
1733061180000|2024-12-01 13:53:00|102.1|101.7|102.14|101.74|102.17|101.77|102.01|101.61|29
1733061190000|2024-12-01 13:53:10|102.15|101.75|102.16|101.76|102.16|101.76|102.14|101.74|8
1733061200000|2024-12-01 13:53:20|102.17|101.77|102.17|101.77|102.18|101.78|102.15|101.75|13
1733061210000|2024-12-01 13:53:30|102.16|101.76|102.12|101.72|102.16|101.76|102.12|101.72|11
1733061220000|2024-12-01 13:53:40|102.01|101.61|102.04|101.64|102.05|101.65|102.01|101.61|18
1733061230000|2024-12-01 13:53:50|102.05|101.65|102.06|101.66|102.16|101.76|102.03|101.63|19
1733061240000|2024-12-01 13:54:00|102.08|101.68|102.11|101.71|102.16|101.76|102.08|101.68|14
1733061250000|2024-12-01 13:54:10|102.07|101.67|102.04|101.64|102.07|101.67|102.01|101.61|18
1733061260000|2024-12-01 13:54:20|102.06|101.66|101.94|101.54|102.06|101.66|101.94|101.54|13
1733061270000|2024-12-01 13:54:30|101.95|101.55|101.96|101.56|101.98|101.58|101.93|101.53|22
1733061280000|2024-12-01 13:54:40|101.97|101.57|101.83|101.43|101.97|101.57|101.83|101.43|18
1733061290000|2024-12-01 13:54:50|101.84|101.44|101.83|101.43|101.86|101.46|101.82|101.42|18
1733061300000|2024-12-01 13:55:00|101.85|101.45|102.01|101.61|102.02|101.62|101.85|101.45|13
1733061310000|2024-12-01 13:55:10|102|101.6|101.95|101.55|102.03|101.63|101.93|101.53|18
1733061320000|2024-12-01 13:55:20|101.94|101.54|101.93|101.53|101.95|101.55|101.91|101.51|18
1733061330000|2024-12-01 13:55:30|101.94|101.54|101.93|101.53|101.95|101.55|101.91|101.51|18
1733061340000|2024-12-01 13:55:40|101.94|101.54|101.9|101.5|101.95|101.55|101.9|101.5|17
1733061350000|2024-12-01 13:55:50|101.92|101.52|101.76|101.36|101.93|101.53|101.76|101.36|15
1733061360000|2024-12-01 13:56:00|101.77|101.37|101.84|101.44|101.84|101.44|101.73|101.33|23
1733061370000|2024-12-01 13:56:10|101.82|101.42|101.83|101.43|101.85|101.45|101.8|101.4|21
1733061380000|2024-12-01 13:56:20|101.81|101.41|101.78|101.38|101.83|101.43|101.78|101.38|19
1733061390000|2024-12-01 13:56:30|101.79|101.39|101.82|101.42|101.84|101.44|101.79|101.39|9
1733061400000|2024-12-01 13:56:40|101.83|101.43|101.88|101.48|101.93|101.53|101.82|101.42|20
1733061410000|2024-12-01 13:56:50|101.85|101.45|101.83|101.43|101.88|101.48|101.83|101.43|15
1733061420000|2024-12-01 13:57:00|101.82|101.42|101.65|101.25|101.84|101.44|101.65|101.25|25
1733061430000|2024-12-01 13:57:10|101.64|101.24|101.73|101.33|101.73|101.33|101.64|101.24|21
1733061440000|2024-12-01 13:57:20|101.74|101.34|101.82|101.42|101.84|101.44|101.72|101.32|16
1733061450000|2024-12-01 13:57:30|101.83|101.43|101.87|101.47|101.87|101.47|101.71|101.31|21
1733061460000|2024-12-01 13:57:40|101.89|101.49|101.9|101.5|101.94|101.54|101.83|101.43|21
1733061470000|2024-12-01 13:57:50|101.91|101.51|101.91|101.51|101.94|101.54|101.91|101.51|22
1733061480000|2024-12-01 13:58:00|101.93|101.53|101.95|101.55|101.95|101.55|101.93|101.53|16
1733061490000|2024-12-01 13:58:10|101.94|101.54|101.96|101.56|101.97|101.57|101.94|101.54|16
1733061500000|2024-12-01 13:58:20|101.95|101.55|102.04|101.64|102.08|101.68|101.95|101.55|20
1733061510000|2024-12-01 13:58:30|102.03|101.63|102.06|101.66|102.08|101.68|102.03|101.63|14
1733061520000|2024-12-01 13:58:40|102.04|101.64|102.17|101.77|102.17|101.77|102.04|101.64|16
1733061530000|2024-12-01 13:58:50|102.13|101.73|102.1|101.7|102.13|101.73|102.01|101.61|17
1733061540000|2024-12-01 13:59:00|102.09|101.69|102.07|101.67|102.12|101.72|102.02|101.62|24
1733061550000|2024-12-01 13:59:10|102.05|101.65|102.07|101.67|102.09|101.69|102.04|101.64|19
1733061560000|2024-12-01 13:59:20|102.08|101.68|102.03|101.63|102.08|101.68|102.03|101.63|7
1733061570000|2024-12-01 13:59:30|102.02|101.62|102.05|101.65|102.06|101.66|102.02|101.62|11
1733061580000|2024-12-01 13:59:40|102.03|101.63|102.04|101.64|102.05|101.65|102.03|101.63|17
1733061590000|2024-12-01 13:59:50|102.06|101.66|102.02|101.62|102.07|101.67|102.01|101.61|21
1733061600000|2024-12-01 14:00:00|102.05|101.65|101.9|101.5|102.05|101.65|101.9|101.5|14
1733061610000|2024-12-01 14:00:10|101.91|101.51|101.85|101.45|101.91|101.51|101.85|101.45|9
1733061620000|2024-12-01 14:00:20|101.84|101.44|101.77|101.37|101.85|101.45|101.75|101.35|13
1733061630000|2024-12-01 14:00:30|101.75|101.35|101.51|101.11|101.76|101.36|101.51|101.11|21
1733061640000|2024-12-01 14:00:40|101.52|101.12|101.44|101.04|101.54|101.14|101.44|101.04|9
1733061650000|2024-12-01 14:00:50|101.45|101.05|101.36|100.96|101.45|101.05|101.33|100.93|18
1733061660000|2024-12-01 14:01:00|101.38|100.98|101.41|101.01|101.45|101.05|101.36|100.96|17
1733061670000|2024-12-01 14:01:10|101.4|101|101.45|101.05|101.51|101.11|101.4|101|29
1733061680000|2024-12-01 14:01:20|101.43|101.03|101.43|101.03|101.45|101.05|101.4|101|17
1733061690000|2024-12-01 14:01:30|101.42|101.02|101.43|101.03|101.51|101.11|101.42|101.02|20
1733061700000|2024-12-01 14:01:40|101.42|101.02|101.45|101.05|101.46|101.06|101.42|101.02|21
1733061710000|2024-12-01 14:01:50|101.46|101.06|101.45|101.05|101.52|101.12|101.44|101.04|25
1733061720000|2024-12-01 14:02:00|101.43|101.03|101.52|101.12|101.53|101.13|101.43|101.03|20
1733061730000|2024-12-01 14:02:10|101.53|101.13|101.7|101.3|101.73|101.33|101.53|101.13|22
1733061740000|2024-12-01 14:02:20|101.71|101.31|101.82|101.42|101.82|101.42|101.67|101.27|24
1733061750000|2024-12-01 14:02:30|101.83|101.43|101.76|101.36|101.84|101.44|101.7|101.3|20
1733061760000|2024-12-01 14:02:40|101.77|101.37|101.73|101.33|101.78|101.38|101.72|101.32|15
1733061770000|2024-12-01 14:02:50|101.75|101.35|101.75|101.35|101.77|101.37|101.7|101.3|16
1733061780000|2024-12-01 14:03:00|101.74|101.34|101.83|101.43|101.84|101.44|101.74|101.34|19
1733061790000|2024-12-01 14:03:10|101.81|101.41|101.71|101.31|101.84|101.44|101.71|101.31|24
1733061800000|2024-12-01 14:03:20|101.7|101.3|101.74|101.34|101.81|101.41|101.7|101.3|18
1733061810000|2024-12-01 14:03:30|101.75|101.35|101.74|101.34|101.76|101.36|101.73|101.33|13
1733061820000|2024-12-01 14:03:40|101.73|101.33|101.94|101.54|101.95|101.55|101.72|101.32|16
1733061830000|2024-12-01 14:03:50|101.93|101.53|102.04|101.64|102.08|101.68|101.93|101.53|28
1733061840000|2024-12-01 14:04:00|102.06|101.66|102.22|101.82|102.24|101.84|102.05|101.65|21
1733061850000|2024-12-01 14:04:10|102.21|101.81|102.43|102.03|102.44|102.04|102.21|101.81|28
1733061860000|2024-12-01 14:04:20|102.42|102.02|102.46|102.06|102.48|102.08|102.42|102.02|24
1733061870000|2024-12-01 14:04:30|102.45|102.05|102.63|102.23|102.63|102.23|102.44|102.04|18
1733061880000|2024-12-01 14:04:40|102.66|102.26|102.65|102.25|102.66|102.26|102.64|102.24|15
1733061890000|2024-12-01 14:04:50|102.66|102.26|102.55|102.15|102.66|102.26|102.54|102.14|13
1733061900000|2024-12-01 14:05:00|102.57|102.17|102.62|102.22|102.63|102.23|102.57|102.17|20
1733061910000|2024-12-01 14:05:10|102.61|102.21|102.49|102.09|102.62|102.22|102.49|102.09|15
1733061920000|2024-12-01 14:05:20|102.52|102.12|102.62|102.22|102.62|102.22|102.52|102.12|14
1733061930000|2024-12-01 14:05:30|102.65|102.25|102.84|102.44|102.86|102.46|102.63|102.23|24
1733061940000|2024-12-01 14:05:40|102.85|102.45|103.01|102.61|103.01|102.61|102.78|102.38|28
1733061950000|2024-12-01 14:05:50|103.02|102.62|103.12|102.72|103.15|102.75|102.97|102.57|18
1733061960000|2024-12-01 14:06:00|103.1|102.7|103.1|102.7|103.12|102.72|103.01|102.61|20
1733061970000|2024-12-01 14:06:10|103.09|102.69|103.21|102.81|103.22|102.82|103.08|102.68|17
1733061980000|2024-12-01 14:06:20|103.23|102.83|103.55|103.15|103.55|103.15|103.21|102.81|31
1733061990000|2024-12-01 14:06:30|103.54|103.14|103.33|102.93|103.57|103.17|103.31|102.91|30
1733062000000|2024-12-01 14:06:40|103.32|102.92|103.27|102.87|103.34|102.94|103.26|102.86|19
1733062010000|2024-12-01 14:06:50|103.26|102.86|103.01|102.61|103.29|102.89|103|102.6|25
1733062020000|2024-12-01 14:07:00|103.03|102.63|103.04|102.64|103.16|102.76|103.02|102.62|26
1733062030000|2024-12-01 14:07:10|103.03|102.63|103.02|102.62|103.04|102.64|102.92|102.52|20
1733062040000|2024-12-01 14:07:20|103.01|102.61|103.01|102.61|103.04|102.64|102.98|102.58|26
1733062050000|2024-12-01 14:07:30|103|102.6|102.92|102.52|103.01|102.61|102.91|102.51|19
1733062060000|2024-12-01 14:07:40|102.91|102.51|102.94|102.54|102.95|102.55|102.91|102.51|14
1733062070000|2024-12-01 14:07:50|102.92|102.52|102.96|102.56|102.96|102.56|102.92|102.52|10
1733062080000|2024-12-01 14:08:00|102.97|102.57|103.02|102.62|103.03|102.63|102.92|102.52|22
1733062090000|2024-12-01 14:08:10|103.03|102.63|102.92|102.52|103.03|102.63|102.9|102.5|12
1733062100000|2024-12-01 14:08:20|102.93|102.53|102.92|102.52|102.93|102.53|102.88|102.48|15
1733062110000|2024-12-01 14:08:30|102.91|102.51|102.92|102.52|103.02|102.62|102.91|102.51|19
1733062120000|2024-12-01 14:08:40|102.93|102.53|102.94|102.54|102.96|102.56|102.9|102.5|19
1733062130000|2024-12-01 14:08:50|102.92|102.52|102.89|102.49|102.93|102.53|102.89|102.49|18
1733062140000|2024-12-01 14:09:00|102.9|102.5|102.93|102.53|102.94|102.54|102.7|102.3|25
1733062150000|2024-12-01 14:09:10|102.94|102.54|102.94|102.54|103.04|102.64|102.93|102.53|26
1733062160000|2024-12-01 14:09:20|102.92|102.52|103.01|102.61|103.05|102.65|102.92|102.52|24
1733062170000|2024-12-01 14:09:30|103.02|102.62|102.73|102.33|103.02|102.62|102.71|102.31|21
1733062180000|2024-12-01 14:09:40|102.75|102.35|102.81|102.41|102.85|102.45|102.75|102.35|16
1733062190000|2024-12-01 14:09:50|102.82|102.42|102.7|102.3|102.83|102.43|102.68|102.28|15
1733062200000|2024-12-01 14:10:00|102.71|102.31|102.74|102.34|102.74|102.34|102.69|102.29|9
1733062210000|2024-12-01 14:10:10|102.75|102.35|102.89|102.49|102.91|102.51|102.75|102.35|20
1733062220000|2024-12-01 14:10:20|102.88|102.48|102.81|102.41|102.92|102.52|102.81|102.41|21
1733062230000|2024-12-01 14:10:30|102.82|102.42|102.74|102.34|102.82|102.42|102.74|102.34|17
1733062240000|2024-12-01 14:10:40|102.75|102.35|102.71|102.31|102.79|102.39|102.61|102.21|25
1733062250000|2024-12-01 14:10:50|102.69|102.29|102.77|102.37|102.79|102.39|102.62|102.22|21
1733062260000|2024-12-01 14:11:00|102.75|102.35|102.64|102.24|102.75|102.35|102.57|102.17|26
1733062270000|2024-12-01 14:11:10|102.65|102.25|102.83|102.43|102.83|102.43|102.65|102.25|22
1733062280000|2024-12-01 14:11:20|102.82|102.42|102.92|102.52|102.92|102.52|102.82|102.42|15
1733062290000|2024-12-01 14:11:30|102.91|102.51|102.93|102.53|102.94|102.54|102.85|102.45|21
1733062300000|2024-12-01 14:11:40|102.94|102.54|103.1|102.7|103.1|102.7|102.94|102.54|24
1733062310000|2024-12-01 14:11:50|103.13|102.73|103.23|102.83|103.31|102.91|103.13|102.73|17
1733062320000|2024-12-01 14:12:00|103.22|102.82|103.21|102.81|103.23|102.83|103.16|102.76|18
1733062330000|2024-12-01 14:12:10|103.22|102.82|103.12|102.72|103.23|102.83|103.12|102.72|20
1733062340000|2024-12-01 14:12:20|103.09|102.69|103.01|102.61|103.1|102.7|103.01|102.61|18
1733062350000|2024-12-01 14:12:30|103|102.6|102.9|102.5|103|102.6|102.88|102.48|12
1733062360000|2024-12-01 14:12:40|102.88|102.48|102.94|102.54|102.97|102.57|102.85|102.45|22
1733062370000|2024-12-01 14:12:50|102.95|102.55|103.02|102.62|103.02|102.62|102.94|102.54|17
1733062380000|2024-12-01 14:13:00|103.01|102.61|102.97|102.57|103.03|102.63|102.91|102.51|16
1733062390000|2024-12-01 14:13:10|102.98|102.58|103.12|102.72|103.12|102.72|102.98|102.58|12
1733062400000|2024-12-01 14:13:20|103.17|102.77|103.13|102.73|103.23|102.83|103.11|102.71|24
1733062410000|2024-12-01 14:13:30|103.14|102.74|102.99|102.59|103.15|102.75|102.99|102.59|22
1733062420000|2024-12-01 14:13:40|103|102.6|102.96|102.56|103.01|102.61|102.93|102.53|17
1733062430000|2024-12-01 14:13:50|102.97|102.57|102.97|102.57|103|102.6|102.97|102.57|13
1733062440000|2024-12-01 14:14:00|102.96|102.56|103.04|102.64|103.04|102.64|102.93|102.53|21
1733062450000|2024-12-01 14:14:10|103.03|102.63|103.26|102.86|103.34|102.94|103.03|102.63|28
1733062460000|2024-12-01 14:14:20|103.25|102.85|103.33|102.93|103.37|102.97|103.23|102.83|17
1733062470000|2024-12-01 14:14:30|103.32|102.92|103.39|102.99|103.45|103.05|103.32|102.92|28
1733062480000|2024-12-01 14:14:40|103.38|102.98|103.46|103.06|103.47|103.07|103.35|102.95|13
1733062490000|2024-12-01 14:14:50|103.44|103.04|103.47|103.07|103.48|103.08|103.42|103.02|14
1733062500000|2024-12-01 14:15:00|103.46|103.06|103.46|103.06|103.46|103.06|103.42|103.02|18
1733062510000|2024-12-01 14:15:10|103.47|103.07|103.64|103.24|103.64|103.24|103.46|103.06|21
1733062520000|2024-12-01 14:15:20|103.66|103.26|103.87|103.47|103.9|103.5|103.66|103.26|20
1733062530000|2024-12-01 14:15:30|103.84|103.44|103.96|103.56|103.97|103.57|103.84|103.44|22
1733062540000|2024-12-01 14:15:40|104|103.6|104.19|103.79|104.19|103.79|103.99|103.59|21
1733062550000|2024-12-01 14:15:50|104.18|103.78|104.24|103.84|104.33|103.93|104.18|103.78|23
1733062560000|2024-12-01 14:16:00|104.22|103.82|104.22|103.82|104.25|103.85|104.19|103.79|21
1733062570000|2024-12-01 14:16:10|104.2|103.8|104.16|103.76|104.36|103.96|104.1|103.7|26
1733062580000|2024-12-01 14:16:20|104.17|103.77|104.34|103.94|104.35|103.95|104.16|103.76|22
1733062590000|2024-12-01 14:16:30|104.35|103.95|104.32|103.92|104.36|103.96|104.25|103.85|24
1733062600000|2024-12-01 14:16:40|104.31|103.91|104.33|103.93|104.38|103.98|104.31|103.91|22
1733062610000|2024-12-01 14:16:50|104.32|103.92|104.36|103.96|104.45|104.05|104.3|103.9|21
1733062620000|2024-12-01 14:17:00|104.37|103.97|104.33|103.93|104.38|103.98|104.31|103.91|24
1733062630000|2024-12-01 14:17:10|104.34|103.94|104.48|104.08|104.48|104.08|104.33|103.93|27
1733062640000|2024-12-01 14:17:20|104.51|104.11|104.52|104.12|104.62|104.22|104.51|104.11|22
1733062650000|2024-12-01 14:17:30|104.51|104.11|104.65|104.25|104.67|104.27|104.51|104.11|24
1733062660000|2024-12-01 14:17:40|104.64|104.24|104.59|104.19|104.65|104.25|104.59|104.19|25
1733062670000|2024-12-01 14:17:50|104.56|104.16|104.19|103.79|104.56|104.16|104.19|103.79|27
1733062680000|2024-12-01 14:18:00|104.18|103.78|104.36|103.96|104.47|104.07|104.11|103.71|25
1733062690000|2024-12-01 14:18:10|104.35|103.95|104.26|103.86|104.4|104|104.24|103.84|28
1733062700000|2024-12-01 14:18:20|104.25|103.85|104.26|103.86|104.29|103.89|104.25|103.85|16
1733062710000|2024-12-01 14:18:30|104.29|103.89|104.43|104.03|104.47|104.07|104.28|103.88|25
1733062720000|2024-12-01 14:18:40|104.42|104.02|104.34|103.94|104.42|104.02|104.33|103.93|22
1733062730000|2024-12-01 14:18:50|104.35|103.95|104.26|103.86|104.35|103.95|104.25|103.85|14
1733062740000|2024-12-01 14:19:00|104.24|103.84|104.36|103.96|104.36|103.96|104.24|103.84|16
1733062750000|2024-12-01 14:19:10|104.35|103.95|104.45|104.05|104.45|104.05|104.35|103.95|18
1733062760000|2024-12-01 14:19:20|104.46|104.06|104.58|104.18|104.58|104.18|104.42|104.02|20
1733062770000|2024-12-01 14:19:30|104.57|104.17|104.91|104.51|104.91|104.51|104.57|104.17|25
1733062780000|2024-12-01 14:19:40|104.93|104.53|105.03|104.63|105.03|104.63|104.9|104.5|29
1733062790000|2024-12-01 14:19:50|105.02|104.62|105.16|104.76|105.16|104.76|105.02|104.62|26
1733062800000|2024-12-01 14:20:00|105.17|104.77|106.1|105.7|106.1|105.7|105.17|104.77|37
1733062810000|2024-12-01 14:20:10|106.13|105.73|106.41|106.01|106.69|106.29|106.02|105.62|37
1733062820000|2024-12-01 14:20:20|106.48|106.08|106.75|106.35|106.75|106.35|106.35|105.95|34
1733062830000|2024-12-01 14:20:30|106.74|106.34|106.61|106.21|106.88|106.48|106.35|105.95|35
1733062840000|2024-12-01 14:20:40|106.64|106.24|106.19|105.79|106.65|106.25|106.19|105.79|34
1733062850000|2024-12-01 14:20:50|106.2|105.8|106.36|105.96|106.38|105.98|106.08|105.68|30
1733062860000|2024-12-01 14:21:00|106.3|105.9|106.11|105.71|106.3|105.9|105.92|105.52|32
1733062870000|2024-12-01 14:21:10|106.12|105.72|105.78|105.38|106.18|105.78|105.69|105.29|33
1733062880000|2024-12-01 14:21:20|105.77|105.37|105.78|105.38|105.86|105.46|105.74|105.34|23
1733062890000|2024-12-01 14:21:30|105.79|105.39|105.54|105.14|105.84|105.44|105.53|105.13|30
1733062900000|2024-12-01 14:21:40|105.55|105.15|105.65|105.25|105.66|105.26|105.55|105.15|27
1733062910000|2024-12-01 14:21:50|105.64|105.24|105.42|105.02|105.64|105.24|105.31|104.91|27
1733062920000|2024-12-01 14:22:00|105.39|104.99|105.48|105.08|105.56|105.16|105.38|104.98|29
1733062930000|2024-12-01 14:22:10|105.47|105.07|105.47|105.07|105.48|105.08|105.44|105.04|18
1733062940000|2024-12-01 14:22:20|105.48|105.08|105.58|105.18|105.79|105.39|105.48|105.08|29
1733062950000|2024-12-01 14:22:30|105.57|105.17|105.44|105.04|105.57|105.17|105.35|104.95|24
1733062960000|2024-12-01 14:22:40|105.41|105.01|105.25|104.85|105.46|105.06|105.25|104.85|23
1733062970000|2024-12-01 14:22:50|105.26|104.86|105.32|104.92|105.37|104.97|105.26|104.86|27
1733062980000|2024-12-01 14:23:00|105.33|104.93|105.24|104.84|105.34|104.94|105.08|104.68|22
1733062990000|2024-12-01 14:23:10|105.25|104.85|105.54|105.14|105.71|105.31|105.23|104.83|30
1733063000000|2024-12-01 14:23:20|105.56|105.16|105.37|104.97|105.59|105.19|105.22|104.82|29
1733063010000|2024-12-01 14:23:30|105.36|104.96|105.26|104.86|105.36|104.96|105.25|104.85|22
1733063020000|2024-12-01 14:23:40|105.29|104.89|105.33|104.93|105.37|104.97|105.28|104.88|17
1733063030000|2024-12-01 14:23:50|105.3|104.9|105.36|104.96|105.45|105.05|105.27|104.87|26
1733063040000|2024-12-01 14:24:00|105.39|104.99|105.67|105.27|105.7|105.3|105.39|104.99|32
1733063050000|2024-12-01 14:24:10|105.77|105.37|105.88|105.48|105.96|105.56|105.66|105.26|26
1733063060000|2024-12-01 14:24:20|105.78|105.38|105.86|105.46|105.88|105.48|105.71|105.31|31
1733063070000|2024-12-01 14:24:30|105.87|105.47|106.08|105.68|106.1|105.7|105.87|105.47|29
1733063080000|2024-12-01 14:24:40|106.09|105.69|106.04|105.64|106.09|105.69|105.81|105.41|34
1733063090000|2024-12-01 14:24:50|106.05|105.65|105.73|105.33|106.05|105.65|105.62|105.22|27
1733063100000|2024-12-01 14:25:00|105.71|105.31|105.61|105.21|105.76|105.36|105.58|105.18|28
1733063110000|2024-12-01 14:25:10|105.59|105.19|105.55|105.15|105.7|105.3|105.51|105.11|25
1733063120000|2024-12-01 14:25:20|105.53|105.13|105.36|104.96|105.53|105.13|105.3|104.9|25
1733063130000|2024-12-01 14:25:30|105.35|104.95|105.27|104.87|105.35|104.95|105.27|104.87|16
1733063140000|2024-12-01 14:25:40|105.26|104.86|105.32|104.92|105.43|105.03|105.25|104.85|24
1733063150000|2024-12-01 14:25:50|105.33|104.93|105.43|105.03|105.44|105.04|105.3|104.9|18
1733063160000|2024-12-01 14:26:00|105.42|105.02|105.19|104.79|105.49|105.09|105.19|104.79|30
1733063170000|2024-12-01 14:26:10|105.16|104.76|105.24|104.84|105.29|104.89|105.16|104.76|27
1733063180000|2024-12-01 14:26:20|105.23|104.83|105.45|105.05|105.47|105.07|105.23|104.83|21
1733063190000|2024-12-01 14:26:30|105.49|105.09|105.67|105.27|105.71|105.31|105.46|105.06|22
1733063200000|2024-12-01 14:26:40|105.66|105.26|105.38|104.98|105.66|105.26|105.37|104.97|24
1733063210000|2024-12-01 14:26:50|105.39|104.99|105.53|105.13|105.54|105.14|105.39|104.99|24
1733063220000|2024-12-01 14:27:00|105.5|105.1|105.69|105.29|105.7|105.3|105.5|105.1|25
1733063230000|2024-12-01 14:27:10|105.68|105.28|105.78|105.38|105.78|105.38|105.64|105.24|24
1733063240000|2024-12-01 14:27:20|105.8|105.4|105.99|105.59|105.99|105.59|105.75|105.35|23
1733063250000|2024-12-01 14:27:30|106.01|105.61|106.37|105.97|106.37|105.97|105.98|105.58|29
1733063260000|2024-12-01 14:27:40|106.4|106|106.21|105.81|106.48|106.08|106.15|105.75|33
1733063270000|2024-12-01 14:27:50|106.19|105.79|106.69|106.29|106.7|106.3|106.19|105.79|35
1733063280000|2024-12-01 14:28:00|106.68|106.28|106.93|106.53|106.93|106.53|106.5|106.1|30
1733063290000|2024-12-01 14:28:10|106.91|106.51|106.72|106.32|106.92|106.52|106.64|106.24|27
1733063300000|2024-12-01 14:28:20|106.73|106.33|107.16|106.76|107.16|106.76|106.7|106.3|32
1733063310000|2024-12-01 14:28:30|107.17|106.77|106.55|106.15|107.17|106.77|106.54|106.14|30
1733063320000|2024-12-01 14:28:40|106.54|106.14|106.8|106.4|106.8|106.4|106.54|106.14|29
1733063330000|2024-12-01 14:28:50|106.82|106.42|106.98|106.58|107.12|106.72|106.82|106.42|26
1733063340000|2024-12-01 14:29:00|106.99|106.59|106.97|106.57|107.05|106.65|106.97|106.57|23
1733063350000|2024-12-01 14:29:10|106.98|106.58|106.87|106.47|106.98|106.58|106.75|106.35|30
1733063360000|2024-12-01 14:29:20|106.88|106.48|106.85|106.45|106.99|106.59|106.85|106.45|25
1733063370000|2024-12-01 14:29:30|106.83|106.43|106.69|106.29|106.84|106.44|106.58|106.18|32
1733063380000|2024-12-01 14:29:40|106.7|106.3|106.38|105.98|106.72|106.32|106.36|105.96|27
1733063390000|2024-12-01 14:29:50|106.39|105.99|106.39|105.99|106.42|106.02|106.38|105.98|19
1733063400000|2024-12-01 14:30:00|106.38|105.98|105.97|105.57|106.38|105.98|105.96|105.56|28
1733063410000|2024-12-01 14:30:10|105.98|105.58|106.1|105.7|106.18|105.78|105.97|105.57|27
1733063420000|2024-12-01 14:30:20|106.09|105.69|106.04|105.64|106.1|105.7|105.93|105.53|26
1733063430000|2024-12-01 14:30:30|106.02|105.62|106.21|105.81|106.27|105.87|106|105.6|31
1733063440000|2024-12-01 14:30:40|106.2|105.8|106.18|105.78|106.33|105.93|106.18|105.78|22
1733063450000|2024-12-01 14:30:50|106.19|105.79|106.2|105.8|106.2|105.8|106.12|105.72|14
1733063460000|2024-12-01 14:31:00|106.19|105.79|106.38|105.98|106.45|106.05|106.17|105.77|26
1733063470000|2024-12-01 14:31:10|106.37|105.97|106.29|105.89|106.37|105.97|106.21|105.81|24
1733063480000|2024-12-01 14:31:20|106.21|105.81|106.25|105.85|106.31|105.91|106.16|105.76|25
1733063490000|2024-12-01 14:31:30|106.28|105.88|105.77|105.37|106.28|105.88|105.77|105.37|33
1733063500000|2024-12-01 14:31:40|105.79|105.39|105.95|105.55|105.95|105.55|105.77|105.37|26
1733063510000|2024-12-01 14:31:50|105.97|105.57|106.13|105.73|106.13|105.73|105.93|105.53|23
1733063520000|2024-12-01 14:32:00|106.11|105.71|105.98|105.58|106.11|105.71|105.9|105.5|24
1733063530000|2024-12-01 14:32:10|105.99|105.59|106.54|106.14|106.54|106.14|105.99|105.59|27
1733063540000|2024-12-01 14:32:20|106.55|106.15|106.31|105.91|106.6|106.2|106.29|105.89|24
1733063550000|2024-12-01 14:32:30|106.3|105.9|106.29|105.89|106.31|105.91|106.1|105.7|24
1733063560000|2024-12-01 14:32:40|106.31|105.91|106.3|105.9|106.41|106.01|106.25|105.85|28
1733063570000|2024-12-01 14:32:50|106.29|105.89|106.23|105.83|106.29|105.89|106.19|105.79|20
1733063580000|2024-12-01 14:33:00|106.25|105.85|106.22|105.82|106.3|105.9|106.2|105.8|26
1733063590000|2024-12-01 14:33:10|106.24|105.84|106.29|105.89|106.3|105.9|106.2|105.8|19
1733063600000|2024-12-01 14:33:20|106.28|105.88|106.59|106.19|106.67|106.27|106.27|105.87|25
1733063610000|2024-12-01 14:33:30|106.6|106.2|106.79|106.39|106.81|106.41|106.53|106.13|31
1733063620000|2024-12-01 14:33:40|106.8|106.4|106.76|106.36|106.89|106.49|106.71|106.31|29
1733063630000|2024-12-01 14:33:50|106.78|106.38|106.84|106.44|106.85|106.45|106.72|106.32|28
1733063640000|2024-12-01 14:34:00|106.85|106.45|106.98|106.58|107.02|106.62|106.75|106.35|29
1733063650000|2024-12-01 14:34:10|106.97|106.57|107.17|106.77|107.18|106.78|106.97|106.57|28
1733063660000|2024-12-01 14:34:20|107.18|106.78|107.19|106.79|107.28|106.88|107.15|106.75|24
1733063670000|2024-12-01 14:34:30|107.21|106.81|107.08|106.68|107.21|106.81|106.98|106.58|30
1733063680000|2024-12-01 14:34:40|107.09|106.69|107.1|106.7|107.11|106.71|107.07|106.67|20
1733063690000|2024-12-01 14:34:50|107.08|106.68|107.28|106.88|107.29|106.89|106.97|106.57|30
1733063700000|2024-12-01 14:35:00|107.29|106.89|107.36|106.96|107.46|107.06|107.28|106.88|25
1733063710000|2024-12-01 14:35:10|107.39|106.99|107.45|107.05|107.52|107.12|107.36|106.96|27
1733063720000|2024-12-01 14:35:20|107.44|107.04|107.4|107|107.48|107.08|107.37|106.97|23
1733063730000|2024-12-01 14:35:30|107.44|107.04|107.39|106.99|107.59|107.19|107.36|106.96|26
1733063740000|2024-12-01 14:35:40|107.38|106.98|107.46|107.06|107.48|107.08|107.38|106.98|21
1733063750000|2024-12-01 14:35:50|107.47|107.07|107.4|107|107.49|107.09|107.37|106.97|18
1733063760000|2024-12-01 14:36:00|107.38|106.98|107.37|106.97|107.39|106.99|107.32|106.92|25
1733063770000|2024-12-01 14:36:10|107.38|106.98|107.34|106.94|107.4|107|107.33|106.93|26
1733063780000|2024-12-01 14:36:20|107.38|106.98|107.41|107.01|107.7|107.3|107.37|106.97|22
1733063790000|2024-12-01 14:36:30|107.4|107|107.61|107.21|107.61|107.21|107.38|106.98|22
1733063800000|2024-12-01 14:36:40|107.6|107.2|107.6|107.2|107.63|107.23|107.49|107.09|26
1733063810000|2024-12-01 14:36:50|107.59|107.19|107.58|107.18|107.78|107.38|107.58|107.18|26
1733063820000|2024-12-01 14:37:00|107.6|107.2|106.99|106.59|107.6|107.2|106.96|106.56|28
1733063830000|2024-12-01 14:37:10|106.98|106.58|106.99|106.59|107.21|106.81|106.94|106.54|32
1733063840000|2024-12-01 14:37:20|107|106.6|106.88|106.48|107.01|106.61|106.86|106.46|30
1733063850000|2024-12-01 14:37:30|106.92|106.52|106.89|106.49|106.98|106.58|106.82|106.42|23
1733063860000|2024-12-01 14:37:40|106.9|106.5|107.09|106.69|107.09|106.69|106.9|106.5|26
1733063870000|2024-12-01 14:37:50|107.07|106.67|106.99|106.59|107.07|106.67|106.92|106.52|21
1733063880000|2024-12-01 14:38:00|106.98|106.58|106.97|106.57|107.02|106.62|106.9|106.5|20
1733063890000|2024-12-01 14:38:10|106.96|106.56|106.71|106.31|106.96|106.56|106.69|106.29|30
1733063900000|2024-12-01 14:38:20|106.74|106.34|106.97|106.57|106.98|106.58|106.74|106.34|27
1733063910000|2024-12-01 14:38:30|106.98|106.58|107.09|106.69|107.1|106.7|106.98|106.58|23
1733063920000|2024-12-01 14:38:40|107.08|106.68|106.97|106.57|107.08|106.68|106.96|106.56|26
1733063930000|2024-12-01 14:38:50|106.98|106.58|107.25|106.85|107.32|106.92|106.93|106.53|25
1733063940000|2024-12-01 14:39:00|107.23|106.83|107.03|106.63|107.28|106.88|106.99|106.59|27
1733063950000|2024-12-01 14:39:10|107.04|106.64|106.94|106.54|107.08|106.68|106.88|106.48|21
1733063960000|2024-12-01 14:39:20|106.97|106.57|106.9|106.5|107|106.6|106.9|106.5|17
1733063970000|2024-12-01 14:39:30|106.87|106.47|106.8|106.4|107.03|106.63|106.8|106.4|17
1733063980000|2024-12-01 14:39:40|106.79|106.39|106.66|106.26|106.79|106.39|106.56|106.16|27
1733063990000|2024-12-01 14:39:50|106.67|106.27|106.7|106.3|106.8|106.4|106.67|106.27|20
1733064000000|2024-12-01 14:40:00|106.71|106.31|106.78|106.38|106.78|106.38|106.67|106.27|23
1733064010000|2024-12-01 14:40:10|106.83|106.43|107.04|106.64|107.04|106.64|106.83|106.43|26
1733064020000|2024-12-01 14:40:20|107.01|106.61|106.98|106.58|107.01|106.61|106.9|106.5|21
1733064030000|2024-12-01 14:40:30|106.99|106.59|106.92|106.52|106.99|106.59|106.87|106.47|22
1733064040000|2024-12-01 14:40:40|106.98|106.58|107.01|106.61|107.11|106.71|106.96|106.56|27
1733064050000|2024-12-01 14:40:50|107|106.6|106.92|106.52|107.06|106.66|106.89|106.49|27
1733064060000|2024-12-01 14:41:00|106.91|106.51|106.55|106.15|106.91|106.51|106.5|106.1|31
1733064070000|2024-12-01 14:41:10|106.56|106.16|106.74|106.34|106.74|106.34|106.55|106.15|25
1733064080000|2024-12-01 14:41:20|106.75|106.35|106.81|106.41|106.91|106.51|106.75|106.35|25
1733064090000|2024-12-01 14:41:30|106.82|106.42|106.98|106.58|106.98|106.58|106.82|106.42|26
1733064100000|2024-12-01 14:41:40|106.99|106.59|107.06|106.66|107.08|106.68|106.97|106.57|18
1733064110000|2024-12-01 14:41:50|107.05|106.65|107.16|106.76|107.16|106.76|107.04|106.64|19
1733064120000|2024-12-01 14:42:00|107.18|106.78|107.32|106.92|107.32|106.92|107.18|106.78|21
1733064130000|2024-12-01 14:42:10|107.33|106.93|107.42|107.02|107.52|107.12|107.33|106.93|25
1733064140000|2024-12-01 14:42:20|107.43|107.03|107.46|107.06|107.51|107.11|107.4|107|16
1733064150000|2024-12-01 14:42:30|107.47|107.07|107.65|107.25|107.65|107.25|107.47|107.07|22
1733064160000|2024-12-01 14:42:40|107.66|107.26|107.71|107.31|107.81|107.41|107.66|107.26|27
1733064170000|2024-12-01 14:42:50|107.73|107.33|107.72|107.32|107.77|107.37|107.57|107.17|26
1733064180000|2024-12-01 14:43:00|107.71|107.31|107.29|106.89|107.71|107.31|107.29|106.89|24
1733064190000|2024-12-01 14:43:10|107.32|106.92|107.63|107.23|107.63|107.23|107.32|106.92|27
1733064200000|2024-12-01 14:43:20|107.67|107.27|107.56|107.16|107.73|107.33|107.55|107.15|25
1733064210000|2024-12-01 14:43:30|107.55|107.15|107.5|107.1|107.57|107.17|107.44|107.04|21
1733064220000|2024-12-01 14:43:40|107.49|107.09|107.38|106.98|107.52|107.12|107.34|106.94|22
1733064230000|2024-12-01 14:43:50|107.37|106.97|107.32|106.92|107.4|107|107.31|106.91|21
1733064240000|2024-12-01 14:44:00|107.31|106.91|107.32|106.92|107.4|107|107.31|106.91|20
1733064250000|2024-12-01 14:44:10|107.31|106.91|107.39|106.99|107.39|106.99|107.31|106.91|21
1733064260000|2024-12-01 14:44:20|107.38|106.98|107.68|107.28|107.76|107.36|107.38|106.98|22
1733064270000|2024-12-01 14:44:30|107.72|107.32|107.7|107.3|107.72|107.32|107.53|107.13|27
1733064280000|2024-12-01 14:44:40|107.66|107.26|107.55|107.15|107.67|107.27|107.55|107.15|24
1733064290000|2024-12-01 14:44:50|107.56|107.16|107.51|107.11|107.57|107.17|107.5|107.1|13
1733064300000|2024-12-01 14:45:00|107.5|107.1|107.38|106.98|107.57|107.17|107.38|106.98|29
1733064310000|2024-12-01 14:45:10|107.39|106.99|107.49|107.09|107.49|107.09|107.38|106.98|23
1733064320000|2024-12-01 14:45:20|107.48|107.08|107.46|107.06|107.5|107.1|107.46|107.06|17
1733064330000|2024-12-01 14:45:30|107.47|107.07|107.4|107|107.47|107.07|107.36|106.96|22
1733064340000|2024-12-01 14:45:40|107.39|106.99|107.65|107.25|107.65|107.25|107.39|106.99|17
1733064350000|2024-12-01 14:45:50|107.67|107.27|107.69|107.29|107.8|107.4|107.67|107.27|27
1733064360000|2024-12-01 14:46:00|107.68|107.28|107.65|107.25|107.68|107.28|107.56|107.16|21
1733064370000|2024-12-01 14:46:10|107.64|107.24|107.58|107.18|107.65|107.25|107.55|107.15|19
1733064380000|2024-12-01 14:46:20|107.57|107.17|107.75|107.35|107.77|107.37|107.49|107.09|28
1733064390000|2024-12-01 14:46:30|107.73|107.33|107.83|107.43|107.98|107.58|107.73|107.33|32
1733064400000|2024-12-01 14:46:40|107.81|107.41|107.26|106.86|107.81|107.41|107.19|106.79|36
1733064410000|2024-12-01 14:46:50|107.29|106.89|107.28|106.88|107.29|106.89|107.08|106.68|26
1733064420000|2024-12-01 14:47:00|107.29|106.89|107.47|107.07|107.55|107.15|107.29|106.89|27
1733064430000|2024-12-01 14:47:10|107.46|107.06|107.45|107.05|107.48|107.08|107.29|106.89|24
1733064440000|2024-12-01 14:47:20|107.47|107.07|107.51|107.11|107.57|107.17|107.39|106.99|27
1733064450000|2024-12-01 14:47:30|107.48|107.08|107.63|107.23|107.67|107.27|107.48|107.08|23
1733064460000|2024-12-01 14:47:40|107.62|107.22|107.5|107.1|107.65|107.25|107.46|107.06|24
1733064470000|2024-12-01 14:47:50|107.51|107.11|107.35|106.95|107.51|107.11|107.25|106.85|23
1733064480000|2024-12-01 14:48:00|107.37|106.97|107.63|107.23|107.65|107.25|107.36|106.96|31
1733064490000|2024-12-01 14:48:10|107.62|107.22|107.49|107.09|107.63|107.23|107.49|107.09|24
1733064500000|2024-12-01 14:48:20|107.5|107.1|107.66|107.26|107.75|107.35|107.49|107.09|25
1733064510000|2024-12-01 14:48:30|107.65|107.25|107.69|107.29|107.71|107.31|107.57|107.17|23
1733064520000|2024-12-01 14:48:40|107.68|107.28|107.75|107.35|107.76|107.36|107.65|107.25|29
1733064530000|2024-12-01 14:48:50|107.74|107.34|107.82|107.42|107.84|107.44|107.7|107.3|22
1733064540000|2024-12-01 14:49:00|107.78|107.38|107.57|107.17|107.85|107.45|107.57|107.17|30
1733064550000|2024-12-01 14:49:10|107.6|107.2|107.65|107.25|107.72|107.32|107.55|107.15|31
1733064560000|2024-12-01 14:49:20|107.64|107.24|107.57|107.17|107.64|107.24|107.52|107.12|25
1733064570000|2024-12-01 14:49:30|107.54|107.14|107.35|106.95|107.55|107.15|107.31|106.91|25
1733064580000|2024-12-01 14:49:40|107.34|106.94|107.42|107.02|107.44|107.04|107.29|106.89|17
1733064590000|2024-12-01 14:49:50|107.45|107.05|107.36|106.96|107.45|107.05|107.34|106.94|29
1733064600000|2024-12-01 14:50:00|107.39|106.99|107.35|106.95|107.49|107.09|107.33|106.93|30
1733064610000|2024-12-01 14:50:10|107.36|106.96|107.4|107|107.42|107.02|107.36|106.96|24
1733064620000|2024-12-01 14:50:20|107.38|106.98|107.35|106.95|107.43|107.03|107.3|106.9|25
1733064630000|2024-12-01 14:50:30|107.34|106.94|107.26|106.86|107.34|106.94|107.05|106.65|26
1733064640000|2024-12-01 14:50:40|107.27|106.87|107.33|106.93|107.34|106.94|107.27|106.87|24
1733064650000|2024-12-01 14:50:50|107.34|106.94|107.45|107.05|107.67|107.27|107.33|106.93|24
1733064660000|2024-12-01 14:51:00|107.43|107.03|107.58|107.18|107.58|107.18|107.43|107.03|24
1733064670000|2024-12-01 14:51:10|107.57|107.17|107.35|106.95|107.58|107.18|107.26|106.86|22
1733064680000|2024-12-01 14:51:20|107.34|106.94|107.35|106.95|107.35|106.95|107.28|106.88|13
1733064690000|2024-12-01 14:51:30|107.36|106.96|107.25|106.85|107.38|106.98|107.24|106.84|20
1733064700000|2024-12-01 14:51:40|107.26|106.86|107.35|106.95|107.36|106.96|107.23|106.83|15
1733064710000|2024-12-01 14:51:50|107.32|106.92|107.15|106.75|107.34|106.94|107.15|106.75|18
1733064720000|2024-12-01 14:52:00|107.16|106.76|107.15|106.75|107.2|106.8|107.06|106.66|24
1733064730000|2024-12-01 14:52:10|107.12|106.72|107.02|106.62|107.12|106.72|106.99|106.59|23
1733064740000|2024-12-01 14:52:20|107.03|106.63|107.02|106.62|107.03|106.63|106.89|106.49|21
1733064750000|2024-12-01 14:52:30|107.03|106.63|106.99|106.59|107.03|106.63|106.95|106.55|25
1733064760000|2024-12-01 14:52:40|107.01|106.61|107.01|106.61|107.05|106.65|106.98|106.58|20
1733064770000|2024-12-01 14:52:50|106.99|106.59|106.99|106.59|107.03|106.63|106.93|106.53|25
1733064780000|2024-12-01 14:53:00|107|106.6|107.25|106.85|107.25|106.85|106.97|106.57|18
1733064790000|2024-12-01 14:53:10|107.24|106.84|107.43|107.03|107.44|107.04|107.24|106.84|23
1733064800000|2024-12-01 14:53:20|107.44|107.04|107.55|107.15|107.57|107.17|107.33|106.93|22
1733064810000|2024-12-01 14:53:30|107.54|107.14|107.56|107.16|107.62|107.22|107.53|107.13|12
1733064820000|2024-12-01 14:53:40|107.57|107.17|107.71|107.31|107.76|107.36|107.52|107.12|21
1733064830000|2024-12-01 14:53:50|107.72|107.32|107.8|107.4|107.83|107.43|107.71|107.31|22
1733064840000|2024-12-01 14:54:00|107.81|107.41|108.23|107.83|108.23|107.83|107.81|107.41|23
1733064850000|2024-12-01 14:54:10|108.21|107.81|108.49|108.09|108.49|108.09|108.14|107.74|31
1733064860000|2024-12-01 14:54:20|108.48|108.08|109.01|108.61|109.02|108.62|108.48|108.08|30
1733064870000|2024-12-01 14:54:30|109|108.6|109.01|108.61|109.13|108.73|108.92|108.52|32
1733064880000|2024-12-01 14:54:40|109|108.6|108.81|108.41|109.18|108.78|108.73|108.33|35
1733064890000|2024-12-01 14:54:50|108.82|108.42|109.08|108.68|109.08|108.68|108.75|108.35|31
1733064900000|2024-12-01 14:55:00|109.12|108.72|109.18|108.78|109.18|108.78|108.89|108.49|34
1733064910000|2024-12-01 14:55:10|109.19|108.79|108.75|108.35|109.23|108.83|108.75|108.35|33
1733064920000|2024-12-01 14:55:20|108.76|108.36|109.05|108.65|109.14|108.74|108.76|108.36|34
1733064930000|2024-12-01 14:55:30|109.06|108.66|108.94|108.54|109.07|108.67|108.83|108.43|31
1733064940000|2024-12-01 14:55:40|108.93|108.53|108.89|108.49|108.96|108.56|108.89|108.49|26
1733064950000|2024-12-01 14:55:50|108.88|108.48|108.76|108.36|108.95|108.55|108.76|108.36|30
1733064960000|2024-12-01 14:56:00|108.77|108.37|108.82|108.42|108.84|108.44|108.62|108.22|30
1733064970000|2024-12-01 14:56:10|108.74|108.34|108.76|108.36|108.86|108.46|108.73|108.33|23
1733064980000|2024-12-01 14:56:20|108.73|108.33|108.7|108.3|108.74|108.34|108.62|108.22|23
1733064990000|2024-12-01 14:56:30|108.69|108.29|108.89|108.49|108.9|108.5|108.59|108.19|24
1733065000000|2024-12-01 14:56:40|108.86|108.46|108.89|108.49|108.91|108.51|108.8|108.4|27
1733065010000|2024-12-01 14:56:50|108.93|108.53|109.05|108.65|109.1|108.7|108.93|108.53|24
1733065020000|2024-12-01 14:57:00|109.04|108.64|109.84|109.44|109.85|109.45|108.84|108.44|35
1733065030000|2024-12-01 14:57:10|109.81|109.41|109.6|109.2|109.81|109.41|109.5|109.1|25
1733065040000|2024-12-01 14:57:20|109.59|109.19|109.71|109.31|109.72|109.32|109.59|109.19|26
1733065050000|2024-12-01 14:57:30|109.65|109.25|109.59|109.19|109.74|109.34|109.58|109.18|31
1733065060000|2024-12-01 14:57:40|109.55|109.15|109.55|109.15|109.62|109.22|109.54|109.14|26
1733065070000|2024-12-01 14:57:50|109.54|109.14|109.52|109.12|109.55|109.15|109.41|109.01|25
1733065080000|2024-12-01 14:58:00|109.54|109.14|109.45|109.05|109.54|109.14|109.37|108.97|27
1733065090000|2024-12-01 14:58:10|109.47|109.07|109.37|108.97|109.47|109.07|109.37|108.97|25
1733065100000|2024-12-01 14:58:20|109.38|108.98|109.56|109.16|109.58|109.18|109.33|108.93|29
1733065110000|2024-12-01 14:58:30|109.57|109.17|109.85|109.45|110.03|109.63|109.57|109.17|34
1733065120000|2024-12-01 14:58:40|109.82|109.42|109.66|109.26|109.82|109.42|109.53|109.13|30
1733065130000|2024-12-01 14:58:50|109.58|109.18|109.62|109.22|109.71|109.31|109.55|109.15|28
1733065140000|2024-12-01 14:59:00|109.64|109.24|109.61|109.21|109.69|109.29|109.58|109.18|24
1733065150000|2024-12-01 14:59:10|109.6|109.2|109.37|108.97|109.65|109.25|109.35|108.95|25
1733065160000|2024-12-01 14:59:20|109.39|108.99|109.3|108.9|109.43|109.03|109.28|108.88|26
1733065170000|2024-12-01 14:59:30|109.29|108.89|109.26|108.86|109.33|108.93|109.2|108.8|27
1733065180000|2024-12-01 14:59:40|109.28|108.88|109.16|108.76|109.31|108.91|109.14|108.74|28
1733065190000|2024-12-01 14:59:50|109.2|108.8|109.15|108.75|109.36|108.96|109.14|108.74|30
1733065200000|2024-12-01 15:00:00|109.16|108.76|109.15|108.75|109.25|108.85|109.13|108.73|28
1733065210000|2024-12-01 15:00:10|109.16|108.76|109.38|108.98|109.38|108.98|109.16|108.76|20
1733065220000|2024-12-01 15:00:20|109.37|108.97|109.43|109.03|109.43|109.03|109.34|108.94|17
1733065230000|2024-12-01 15:00:30|109.44|109.04|109.4|109|109.46|109.06|109.35|108.95|24
1733065240000|2024-12-01 15:00:40|109.38|108.98|109.18|108.78|109.4|109|109.14|108.74|18
1733065250000|2024-12-01 15:00:50|109.19|108.79|108.9|108.5|109.19|108.79|108.9|108.5|21
1733065260000|2024-12-01 15:01:00|108.89|108.49|109.26|108.86|109.26|108.86|108.82|108.42|29
1733065270000|2024-12-01 15:01:10|109.3|108.9|109.04|108.64|109.55|109.15|109.04|108.64|32
1733065280000|2024-12-01 15:01:20|109.05|108.65|108.97|108.57|109.07|108.67|108.93|108.53|23
1733065290000|2024-12-01 15:01:30|108.96|108.56|108.86|108.46|108.99|108.59|108.86|108.46|20
1733065300000|2024-12-01 15:01:40|108.88|108.48|108.85|108.45|108.88|108.48|108.7|108.3|25
1733065310000|2024-12-01 15:01:50|108.87|108.47|108.77|108.37|108.92|108.52|108.76|108.36|23
1733065320000|2024-12-01 15:02:00|108.76|108.36|108.71|108.31|108.77|108.37|108.6|108.2|20
1733065330000|2024-12-01 15:02:10|108.7|108.3|108.64|108.24|108.7|108.3|108.56|108.16|16
1733065340000|2024-12-01 15:02:20|108.65|108.25|108.49|108.09|108.73|108.33|108.49|108.09|22
1733065350000|2024-12-01 15:02:30|108.5|108.1|108.5|108.1|108.56|108.16|108.43|108.03|19
1733065360000|2024-12-01 15:02:40|108.49|108.09|108.45|108.05|108.52|108.12|108.42|108.02|23
1733065370000|2024-12-01 15:02:50|108.46|108.06|108.41|108.01|108.47|108.07|108.36|107.96|24
1733065380000|2024-12-01 15:03:00|108.46|108.06|108.46|108.06|108.6|108.2|108.45|108.05|30
1733065390000|2024-12-01 15:03:10|108.44|108.04|108.47|108.07|108.47|108.07|108.35|107.95|25
1733065400000|2024-12-01 15:03:20|108.46|108.06|108.54|108.14|108.61|108.21|108.44|108.04|24
1733065410000|2024-12-01 15:03:30|108.55|108.15|108.66|108.26|108.77|108.37|108.55|108.15|25
1733065420000|2024-12-01 15:03:40|108.65|108.25|108.57|108.17|108.73|108.33|108.52|108.12|25
1733065430000|2024-12-01 15:03:50|108.55|108.15|108.46|108.06|108.59|108.19|108.46|108.06|21
1733065440000|2024-12-01 15:04:00|108.44|108.04|108.43|108.03|108.49|108.09|108.42|108.02|24
1733065450000|2024-12-01 15:04:10|108.44|108.04|108.29|107.89|108.51|108.11|108.26|107.86|25
1733065460000|2024-12-01 15:04:20|108.31|107.91|108.31|107.91|108.36|107.96|108.25|107.85|20
1733065470000|2024-12-01 15:04:30|108.34|107.94|108.27|107.87|108.34|107.94|108.26|107.86|21
1733065480000|2024-12-01 15:04:40|108.28|107.88|108.27|107.87|108.36|107.96|108.26|107.86|20
1733065490000|2024-12-01 15:04:50|108.26|107.86|108.23|107.83|108.3|107.9|108.21|107.81|23
1733065500000|2024-12-01 15:05:00|108.22|107.82|108.13|107.73|108.28|107.88|108.13|107.73|25
1733065510000|2024-12-01 15:05:10|108.2|107.8|108.22|107.82|108.23|107.83|108.12|107.72|16
1733065520000|2024-12-01 15:05:20|108.21|107.81|108.15|107.75|108.24|107.84|108.13|107.73|19
1733065530000|2024-12-01 15:05:30|108.14|107.74|107.91|107.51|108.14|107.74|107.91|107.51|23
1733065540000|2024-12-01 15:05:40|107.95|107.55|107.87|107.47|108.02|107.62|107.85|107.45|23
1733065550000|2024-12-01 15:05:50|107.83|107.43|107.82|107.42|107.84|107.44|107.8|107.4|21
1733065560000|2024-12-01 15:06:00|107.83|107.43|107.55|107.15|107.87|107.47|107.52|107.12|27
1733065570000|2024-12-01 15:06:10|107.54|107.14|107.55|107.15|107.63|107.23|107.5|107.1|25
1733065580000|2024-12-01 15:06:20|107.54|107.14|107.68|107.28|107.73|107.33|107.53|107.13|26
1733065590000|2024-12-01 15:06:30|107.67|107.27|107.66|107.26|107.67|107.27|107.63|107.23|25
1733065600000|2024-12-01 15:06:40|107.65|107.25|107.48|107.08|107.65|107.25|107.47|107.07|21
1733065610000|2024-12-01 15:06:50|107.47|107.07|107.55|107.15|107.63|107.23|107.47|107.07|24
1733065620000|2024-12-01 15:07:00|107.56|107.16|107.63|107.23|107.63|107.23|107.55|107.15|21
1733065630000|2024-12-01 15:07:10|107.64|107.24|107.55|107.15|107.64|107.24|107.53|107.13|16
1733065640000|2024-12-01 15:07:20|107.56|107.16|107.57|107.17|107.58|107.18|107.55|107.15|20
1733065650000|2024-12-01 15:07:30|107.58|107.18|107.61|107.21|107.65|107.25|107.58|107.18|15
1733065660000|2024-12-01 15:07:40|107.55|107.15|107.32|106.92|107.55|107.15|107.3|106.9|29
1733065670000|2024-12-01 15:07:50|107.33|106.93|107.37|106.97|107.43|107.03|107.33|106.93|24
1733065680000|2024-12-01 15:08:00|107.33|106.93|107.55|107.15|107.57|107.17|107.33|106.93|24
1733065690000|2024-12-01 15:08:10|107.54|107.14|107.55|107.15|107.65|107.25|107.53|107.13|22
1733065700000|2024-12-01 15:08:20|107.56|107.16|107.43|107.03|107.56|107.16|107.34|106.94|21
1733065710000|2024-12-01 15:08:30|107.44|107.04|107.52|107.12|107.56|107.16|107.44|107.04|14
1733065720000|2024-12-01 15:08:40|107.49|107.09|107.47|107.07|107.54|107.14|107.44|107.04|22
1733065730000|2024-12-01 15:08:50|107.46|107.06|107.43|107.03|107.47|107.07|107.4|107|18
1733065740000|2024-12-01 15:09:00|107.44|107.04|107.25|106.85|107.45|107.05|107.25|106.85|25
1733065750000|2024-12-01 15:09:10|107.24|106.84|107.17|106.77|107.31|106.91|107.15|106.75|23
1733065760000|2024-12-01 15:09:20|107.19|106.79|107.12|106.72|107.26|106.86|107.12|106.72|26
1733065770000|2024-12-01 15:09:30|107.16|106.76|106.71|106.31|107.16|106.76|106.71|106.31|26
1733065780000|2024-12-01 15:09:40|106.67|106.27|106.22|105.82|106.67|106.27|106.15|105.75|30
1733065790000|2024-12-01 15:09:50|106.24|105.84|106.19|105.79|106.33|105.93|106.15|105.75|30
1733065800000|2024-12-01 15:10:00|106.17|105.77|106.46|106.06|106.47|106.07|106.17|105.77|31
1733065810000|2024-12-01 15:10:10|106.47|106.07|106.45|106.05|106.56|106.16|106.45|106.05|22
1733065820000|2024-12-01 15:10:20|106.46|106.06|106.65|106.25|106.67|106.27|106.46|106.06|31
1733065830000|2024-12-01 15:10:30|106.69|106.29|106.72|106.32|106.73|106.33|106.63|106.23|23
1733065840000|2024-12-01 15:10:40|106.73|106.33|106.22|105.82|106.73|106.33|106.22|105.82|27
1733065850000|2024-12-01 15:10:50|106.18|105.78|106.02|105.62|106.21|105.81|105.99|105.59|27
1733065860000|2024-12-01 15:11:00|106.07|105.67|106.13|105.73|106.13|105.73|106.03|105.63|24
1733065870000|2024-12-01 15:11:10|106.16|105.76|106.26|105.86|106.26|105.86|106.16|105.76|26
1733065880000|2024-12-01 15:11:20|106.27|105.87|106.55|106.15|106.56|106.16|106.27|105.87|27
1733065890000|2024-12-01 15:11:30|106.56|106.16|106.66|106.26|106.67|106.27|106.56|106.16|22
1733065900000|2024-12-01 15:11:40|106.64|106.24|106.77|106.37|106.78|106.38|106.64|106.24|21
1733065910000|2024-12-01 15:11:50|106.75|106.35|106.45|106.05|106.75|106.35|106.45|106.05|21
1733065920000|2024-12-01 15:12:00|106.42|106.02|106.35|105.95|106.42|106.02|106.21|105.81|26
1733065930000|2024-12-01 15:12:10|106.36|105.96|106.28|105.88|106.36|105.96|106.23|105.83|23
1733065940000|2024-12-01 15:12:20|106.27|105.87|106.17|105.77|106.37|105.97|106.17|105.77|24
1733065950000|2024-12-01 15:12:30|106.1|105.7|106.17|105.77|106.18|105.78|106.05|105.65|28
1733065960000|2024-12-01 15:12:40|106.14|105.74|106.14|105.74|106.15|105.75|106.04|105.64|17
1733065970000|2024-12-01 15:12:50|106.15|105.75|106.2|105.8|106.24|105.84|106.15|105.75|23
1733065980000|2024-12-01 15:13:00|106.22|105.82|106.3|105.9|106.3|105.9|106.15|105.75|24
1733065990000|2024-12-01 15:13:10|106.29|105.89|106.17|105.77|106.31|105.91|106.16|105.76|26
1733066000000|2024-12-01 15:13:20|106.23|105.83|106.27|105.87|106.35|105.95|106.23|105.83|22
1733066010000|2024-12-01 15:13:30|106.3|105.9|106.03|105.63|106.3|105.9|106.03|105.63|24
1733066020000|2024-12-01 15:13:40|106.01|105.61|105.96|105.56|106.04|105.64|105.87|105.47|22
1733066030000|2024-12-01 15:13:50|105.97|105.57|105.98|105.58|105.99|105.59|105.93|105.53|23
1733066040000|2024-12-01 15:14:00|106|105.6|105.89|105.49|106.1|105.7|105.87|105.47|24
1733066050000|2024-12-01 15:14:10|105.88|105.48|105.93|105.53|105.95|105.55|105.85|105.45|18
1733066060000|2024-12-01 15:14:20|105.97|105.57|106.02|105.62|106.05|105.65|105.95|105.55|22
1733066070000|2024-12-01 15:14:30|106.04|105.64|106.13|105.73|106.13|105.73|106|105.6|22
1733066080000|2024-12-01 15:14:40|106.12|105.72|106.25|105.85|106.25|105.85|106.12|105.72|18
1733066090000|2024-12-01 15:14:50|106.24|105.84|106.21|105.81|106.25|105.85|106.14|105.74|21
1733066100000|2024-12-01 15:15:00|106.22|105.82|106.18|105.78|106.24|105.84|106.17|105.77|21
1733066110000|2024-12-01 15:15:10|106.17|105.77|106.22|105.82|106.27|105.87|106.15|105.75|20
1733066120000|2024-12-01 15:15:20|106.23|105.83|106.27|105.87|106.29|105.89|106.22|105.82|22
1733066130000|2024-12-01 15:15:30|106.28|105.88|106.15|105.75|106.28|105.88|106.13|105.73|20
1733066140000|2024-12-01 15:15:40|106.14|105.74|105.83|105.43|106.17|105.77|105.82|105.42|20
1733066150000|2024-12-01 15:15:50|105.85|105.45|105.78|105.38|105.94|105.54|105.74|105.34|30
1733066160000|2024-12-01 15:16:00|105.85|105.45|105.98|105.58|105.98|105.58|105.85|105.45|19
1733066170000|2024-12-01 15:16:10|106.01|105.61|106.16|105.76|106.19|105.79|106.01|105.61|28
1733066180000|2024-12-01 15:16:20|106.17|105.77|106.38|105.98|106.44|106.04|106.16|105.76|25
1733066190000|2024-12-01 15:16:30|106.35|105.95|106.31|105.91|106.46|106.06|106.3|105.9|23
1733066200000|2024-12-01 15:16:40|106.33|105.93|106.33|105.93|106.41|106.01|106.3|105.9|21
1733066210000|2024-12-01 15:16:50|106.34|105.94|106.49|106.09|106.5|106.1|106.34|105.94|21
1733066220000|2024-12-01 15:17:00|106.48|106.08|106.45|106.05|106.48|106.08|106.38|105.98|15
1733066230000|2024-12-01 15:17:10|106.44|106.04|106.37|105.97|106.44|106.04|106.27|105.87|25
1733066240000|2024-12-01 15:17:20|106.38|105.98|106.44|106.04|106.46|106.06|106.3|105.9|23
1733066250000|2024-12-01 15:17:30|106.45|106.05|106.63|106.23|106.75|106.35|106.45|106.05|24
1733066260000|2024-12-01 15:17:40|106.64|106.24|106.76|106.36|106.79|106.39|106.61|106.21|18
1733066270000|2024-12-01 15:17:50|106.77|106.37|106.81|106.41|106.82|106.42|106.76|106.36|13
1733066280000|2024-12-01 15:18:00|106.8|106.4|106.72|106.32|106.83|106.43|106.69|106.29|14
1733066290000|2024-12-01 15:18:10|106.71|106.31|106.59|106.19|106.72|106.32|106.58|106.18|22
1733066300000|2024-12-01 15:18:20|106.58|106.18|106.7|106.3|106.7|106.3|106.58|106.18|15
1733066310000|2024-12-01 15:18:30|106.69|106.29|106.46|106.06|106.69|106.29|106.46|106.06|20
1733066320000|2024-12-01 15:18:40|106.47|106.07|106.46|106.06|106.51|106.11|106.44|106.04|18
1733066330000|2024-12-01 15:18:50|106.45|106.05|106.49|106.09|106.49|106.09|106.38|105.98|18
1733066340000|2024-12-01 15:19:00|106.48|106.08|106.66|106.26|106.69|106.29|106.48|106.08|27
1733066350000|2024-12-01 15:19:10|106.68|106.28|106.82|106.42|106.82|106.42|106.68|106.28|25
1733066360000|2024-12-01 15:19:20|106.8|106.4|106.8|106.4|106.81|106.41|106.78|106.38|8
1733066370000|2024-12-01 15:19:30|106.81|106.41|106.53|106.13|106.81|106.41|106.51|106.11|28
1733066380000|2024-12-01 15:19:40|106.54|106.14|106.74|106.34|106.75|106.35|106.54|106.14|20
1733066390000|2024-12-01 15:19:50|106.73|106.33|106.57|106.17|106.73|106.33|106.57|106.17|26
1733066400000|2024-12-01 15:20:00|106.6|106.2|106.66|106.26|106.69|106.29|106.6|106.2|21
1733066410000|2024-12-01 15:20:10|106.67|106.27|106.8|106.4|106.8|106.4|106.67|106.27|18
1733066420000|2024-12-01 15:20:20|106.79|106.39|106.8|106.4|106.8|106.4|106.68|106.28|23
1733066430000|2024-12-01 15:20:30|106.79|106.39|106.62|106.22|106.8|106.4|106.62|106.22|21
1733066440000|2024-12-01 15:20:40|106.64|106.24|106.58|106.18|106.64|106.24|106.55|106.15|17
1733066450000|2024-12-01 15:20:50|106.59|106.19|106.7|106.3|106.71|106.31|106.59|106.19|19
1733066460000|2024-12-01 15:21:00|106.71|106.31|106.6|106.2|106.76|106.36|106.45|106.05|23
1733066470000|2024-12-01 15:21:10|106.59|106.19|106.6|106.2|106.62|106.22|106.58|106.18|14
1733066480000|2024-12-01 15:21:20|106.61|106.21|106.63|106.23|106.63|106.23|106.54|106.14|18
1733066490000|2024-12-01 15:21:30|106.65|106.25|106.73|106.33|106.76|106.36|106.65|106.25|25
1733066500000|2024-12-01 15:21:40|106.71|106.31|106.79|106.39|106.81|106.41|106.7|106.3|17
1733066510000|2024-12-01 15:21:50|106.8|106.4|106.91|106.51|106.92|106.52|106.78|106.38|14
1733066520000|2024-12-01 15:22:00|107.03|106.63|106.94|106.54|107.04|106.64|106.93|106.53|22
1733066530000|2024-12-01 15:22:10|106.95|106.55|106.96|106.56|107.06|106.66|106.93|106.53|17
1733066540000|2024-12-01 15:22:20|106.97|106.57|106.93|106.53|107.03|106.63|106.92|106.52|22
1733066550000|2024-12-01 15:22:30|106.89|106.49|106.92|106.52|106.97|106.57|106.89|106.49|19
1733066560000|2024-12-01 15:22:40|106.9|106.5|106.82|106.42|106.92|106.52|106.75|106.35|21
1733066570000|2024-12-01 15:22:50|106.81|106.41|106.84|106.44|106.89|106.49|106.8|106.4|23
1733066580000|2024-12-01 15:23:00|106.86|106.46|106.89|106.49|106.94|106.54|106.81|106.41|25
1733066590000|2024-12-01 15:23:10|106.9|106.5|106.91|106.51|106.98|106.58|106.9|106.5|21
1733066600000|2024-12-01 15:23:20|106.89|106.49|106.9|106.5|106.95|106.55|106.81|106.41|21
1733066610000|2024-12-01 15:23:30|106.91|106.51|106.89|106.49|106.93|106.53|106.78|106.38|24
1733066620000|2024-12-01 15:23:40|106.94|106.54|107.01|106.61|107.03|106.63|106.93|106.53|21
1733066630000|2024-12-01 15:23:50|107|106.6|107.09|106.69|107.11|106.71|106.98|106.58|19
1733066640000|2024-12-01 15:24:00|107.1|106.7|107.11|106.71|107.17|106.77|107.07|106.67|29
1733066650000|2024-12-01 15:24:10|107.12|106.72|107.07|106.67|107.12|106.72|107.07|106.67|18
1733066660000|2024-12-01 15:24:20|107.05|106.65|107.16|106.76|107.21|106.81|107.05|106.65|15
1733066670000|2024-12-01 15:24:30|107.14|106.74|107.03|106.63|107.19|106.79|107.02|106.62|21
1733066680000|2024-12-01 15:24:40|107.02|106.62|106.94|106.54|107.02|106.62|106.91|106.51|22
1733066690000|2024-12-01 15:24:50|106.93|106.53|107.02|106.62|107.04|106.64|106.93|106.53|22
1733066700000|2024-12-01 15:25:00|107.03|106.63|106.98|106.58|107.17|106.77|106.98|106.58|24
1733066710000|2024-12-01 15:25:10|106.99|106.59|106.85|106.45|106.99|106.59|106.82|106.42|13
1733066720000|2024-12-01 15:25:20|106.84|106.44|106.86|106.46|106.96|106.56|106.82|106.42|24
1733066730000|2024-12-01 15:25:30|106.92|106.52|107.02|106.62|107.05|106.65|106.92|106.52|18
1733066740000|2024-12-01 15:25:40|106.98|106.58|106.96|106.56|106.98|106.58|106.88|106.48|20
1733066750000|2024-12-01 15:25:50|106.97|106.57|106.97|106.57|107.01|106.61|106.95|106.55|9
1733066760000|2024-12-01 15:26:00|106.98|106.58|106.88|106.48|106.98|106.58|106.88|106.48|24
1733066770000|2024-12-01 15:26:10|106.87|106.47|106.84|106.44|106.88|106.48|106.83|106.43|23
1733066780000|2024-12-01 15:26:20|106.81|106.41|106.86|106.46|106.89|106.49|106.8|106.4|17
1733066790000|2024-12-01 15:26:30|106.87|106.47|106.85|106.45|106.88|106.48|106.84|106.44|15
1733066800000|2024-12-01 15:26:40|106.84|106.44|106.83|106.43|106.87|106.47|106.82|106.42|14
1733066810000|2024-12-01 15:26:50|106.84|106.44|106.87|106.47|106.9|106.5|106.84|106.44|18
1733066820000|2024-12-01 15:27:00|106.86|106.46|107.07|106.67|107.09|106.69|106.86|106.46|23
1733066830000|2024-12-01 15:27:10|107.06|106.66|106.96|106.56|107.07|106.67|106.95|106.55|22
1733066840000|2024-12-01 15:27:20|106.97|106.57|107.13|106.73|107.13|106.73|106.97|106.57|17
1733066850000|2024-12-01 15:27:30|107.16|106.76|107.31|106.91|107.39|106.99|107.15|106.75|30
1733066860000|2024-12-01 15:27:40|107.32|106.92|107.19|106.79|107.32|106.92|107.19|106.79|22
1733066870000|2024-12-01 15:27:50|107.18|106.78|107.42|107.02|107.42|107.02|107.18|106.78|26
1733066880000|2024-12-01 15:28:00|107.41|107.01|107.27|106.87|107.41|107.01|107.26|106.86|23
1733066890000|2024-12-01 15:28:10|107.26|106.86|107.17|106.77|107.3|106.9|107.17|106.77|29
1733066900000|2024-12-01 15:28:20|107.16|106.76|107.09|106.69|107.18|106.78|107.09|106.69|18
1733066910000|2024-12-01 15:28:30|107.08|106.68|107|106.6|107.09|106.69|106.99|106.59|26
1733066920000|2024-12-01 15:28:40|106.99|106.59|106.8|106.4|106.99|106.59|106.78|106.38|22
1733066930000|2024-12-01 15:28:50|106.79|106.39|106.76|106.36|106.81|106.41|106.68|106.28|26
1733066940000|2024-12-01 15:29:00|106.81|106.41|106.97|106.57|106.97|106.57|106.81|106.41|27
1733066950000|2024-12-01 15:29:10|106.98|106.58|106.99|106.59|107.03|106.63|106.94|106.54|22
1733066960000|2024-12-01 15:29:20|107|106.6|107.2|106.8|107.2|106.8|106.96|106.56|23
1733066970000|2024-12-01 15:29:30|107.31|106.91|107.12|106.72|107.36|106.96|107.11|106.71|29
1733066980000|2024-12-01 15:29:40|107.13|106.73|107.13|106.73|107.15|106.75|107.1|106.7|18
1733066990000|2024-12-01 15:29:50|107.12|106.72|107.06|106.66|107.13|106.73|107.05|106.65|19
1733067000000|2024-12-01 15:30:00|107.07|106.67|107.08|106.68|107.1|106.7|107.01|106.61|24
1733067010000|2024-12-01 15:30:10|107.09|106.69|107.09|106.69|107.14|106.74|107.08|106.68|17
1733067020000|2024-12-01 15:30:20|107.08|106.68|107.19|106.79|107.19|106.79|107.06|106.66|20
1733067030000|2024-12-01 15:30:30|107.18|106.78|107.07|106.67|107.19|106.79|107.05|106.65|21
1733067040000|2024-12-01 15:30:40|107.08|106.68|107.18|106.78|107.19|106.79|107.05|106.65|17
1733067050000|2024-12-01 15:30:50|107.17|106.77|107.16|106.76|107.18|106.78|107.15|106.75|16
1733067060000|2024-12-01 15:31:00|107.17|106.77|107.37|106.97|107.43|107.03|107.15|106.75|28
1733067070000|2024-12-01 15:31:10|107.36|106.96|107.32|106.92|107.37|106.97|107.29|106.89|20
1733067080000|2024-12-01 15:31:20|107.27|106.87|107.3|106.9|107.31|106.91|107.17|106.77|25
1733067090000|2024-12-01 15:31:30|107.34|106.94|107.49|107.09|107.49|107.09|107.34|106.94|24
1733067100000|2024-12-01 15:31:40|107.52|107.12|107.71|107.31|107.71|107.31|107.52|107.12|21
1733067110000|2024-12-01 15:31:50|107.72|107.32|107.81|107.41|107.82|107.42|107.7|107.3|19
1733067120000|2024-12-01 15:32:00|107.8|107.4|107.55|107.15|107.81|107.41|107.55|107.15|24
1733067130000|2024-12-01 15:32:10|107.54|107.14|107.54|107.14|107.56|107.16|107.43|107.03|26
1733067140000|2024-12-01 15:32:20|107.53|107.13|107.35|106.95|107.55|107.15|107.35|106.95|22
1733067150000|2024-12-01 15:32:30|107.32|106.92|107.24|106.84|107.34|106.94|107.23|106.83|15
1733067160000|2024-12-01 15:32:40|107.25|106.85|107.23|106.83|107.33|106.93|107.23|106.83|24
1733067170000|2024-12-01 15:32:50|107.24|106.84|107.11|106.71|107.31|106.91|107.11|106.71|21
1733067180000|2024-12-01 15:33:00|107.12|106.72|107.21|106.81|107.21|106.81|107.08|106.68|21
1733067190000|2024-12-01 15:33:10|107.22|106.82|107.14|106.74|107.23|106.83|107.11|106.71|14
1733067200000|2024-12-01 15:33:20|107.13|106.73|107.04|106.64|107.15|106.75|107.04|106.64|17
1733067210000|2024-12-01 15:33:30|107.01|106.61|106.9|106.5|107.01|106.61|106.88|106.48|27
1733067220000|2024-12-01 15:33:40|106.89|106.49|106.64|106.24|106.89|106.49|106.63|106.23|26
1733067230000|2024-12-01 15:33:50|106.63|106.23|106.36|105.96|106.64|106.24|106.32|105.92|28
1733067240000|2024-12-01 15:34:00|106.37|105.97|106.43|106.03|106.49|106.09|106.32|105.92|22
1733067250000|2024-12-01 15:34:10|106.44|106.04|106.38|105.98|106.48|106.08|106.38|105.98|23
1733067260000|2024-12-01 15:34:20|106.36|105.96|106.33|105.93|106.37|105.97|106.28|105.88|22
1733067270000|2024-12-01 15:34:30|106.32|105.92|106.35|105.95|106.37|105.97|106.27|105.87|29
1733067280000|2024-12-01 15:34:40|106.36|105.96|106.41|106.01|106.44|106.04|106.31|105.91|28
1733067290000|2024-12-01 15:34:50|106.4|106|106.21|105.81|106.4|106|106.21|105.81|29
1733067300000|2024-12-01 15:35:00|106.22|105.82|106.25|105.85|106.26|105.86|106.18|105.78|18
1733067310000|2024-12-01 15:35:10|106.26|105.86|106.24|105.84|106.26|105.86|106.19|105.79|23
1733067320000|2024-12-01 15:35:20|106.23|105.83|106.15|105.75|106.23|105.83|106.15|105.75|16
1733067330000|2024-12-01 15:35:30|106.14|105.74|106.06|105.66|106.18|105.78|106.03|105.63|21
1733067340000|2024-12-01 15:35:40|106.09|105.69|106.11|105.71|106.14|105.74|106.06|105.66|24
1733067350000|2024-12-01 15:35:50|106.12|105.72|106.14|105.74|106.17|105.77|106.12|105.72|17
1733067360000|2024-12-01 15:36:00|106.13|105.73|106.04|105.64|106.15|105.75|106.02|105.62|21
1733067370000|2024-12-01 15:36:10|106.05|105.65|105.85|105.45|106.06|105.66|105.78|105.38|24
1733067380000|2024-12-01 15:36:20|105.86|105.46|105.77|105.37|105.94|105.54|105.66|105.26|28
1733067390000|2024-12-01 15:36:30|105.76|105.36|105.74|105.34|105.83|105.43|105.74|105.34|21
1733067400000|2024-12-01 15:36:40|105.76|105.36|105.69|105.29|105.76|105.36|105.55|105.15|25
1733067410000|2024-12-01 15:36:50|105.67|105.27|105.15|104.75|105.67|105.27|105.08|104.68|28
1733067420000|2024-12-01 15:37:00|105.14|104.74|105.1|104.7|105.15|104.75|105.06|104.66|27
1733067430000|2024-12-01 15:37:10|105.11|104.71|105.05|104.65|105.11|104.71|104.94|104.54|24
1733067440000|2024-12-01 15:37:20|105.07|104.67|104.84|104.44|105.08|104.68|104.84|104.44|23
1733067450000|2024-12-01 15:37:30|104.82|104.42|104.92|104.52|104.94|104.54|104.82|104.42|24
1733067460000|2024-12-01 15:37:40|104.9|104.5|104.9|104.5|104.99|104.59|104.89|104.49|25
1733067470000|2024-12-01 15:37:50|104.87|104.47|104.75|104.35|104.89|104.49|104.7|104.3|19
1733067480000|2024-12-01 15:38:00|104.73|104.33|104.78|104.38|104.8|104.4|104.73|104.33|16
1733067490000|2024-12-01 15:38:10|104.79|104.39|104.58|104.18|104.82|104.42|104.54|104.14|21
1733067500000|2024-12-01 15:38:20|104.59|104.19|104.62|104.22|104.64|104.24|104.53|104.13|29
1733067510000|2024-12-01 15:38:30|104.66|104.26|104.59|104.19|104.67|104.27|104.48|104.08|24
1733067520000|2024-12-01 15:38:40|104.62|104.22|104.7|104.3|104.7|104.3|104.54|104.14|25
1733067530000|2024-12-01 15:38:50|104.71|104.31|104.73|104.33|104.76|104.36|104.7|104.3|11
1733067540000|2024-12-01 15:39:00|104.74|104.34|104.65|104.25|104.74|104.34|104.59|104.19|20
1733067550000|2024-12-01 15:39:10|104.66|104.26|104.67|104.27|104.69|104.29|104.62|104.22|22
1733067560000|2024-12-01 15:39:20|104.68|104.28|104.93|104.53|104.94|104.54|104.68|104.28|22
1733067570000|2024-12-01 15:39:30|104.94|104.54|104.92|104.52|104.94|104.54|104.88|104.48|24
1733067580000|2024-12-01 15:39:40|104.93|104.53|104.98|104.58|105.02|104.62|104.9|104.5|14
1733067590000|2024-12-01 15:39:50|104.97|104.57|104.9|104.5|104.99|104.59|104.88|104.48|24
1733067600000|2024-12-01 15:40:00|104.89|104.49|104.94|104.54|104.94|104.54|104.88|104.48|16
1733067610000|2024-12-01 15:40:10|104.92|104.52|104.9|104.5|104.92|104.52|104.87|104.47|15
1733067620000|2024-12-01 15:40:20|104.91|104.51|104.67|104.27|104.91|104.51|104.67|104.27|26
1733067630000|2024-12-01 15:40:30|104.69|104.29|104.77|104.37|104.77|104.37|104.68|104.28|28
1733067640000|2024-12-01 15:40:40|104.76|104.36|104.68|104.28|104.77|104.37|104.67|104.27|10
1733067650000|2024-12-01 15:40:50|104.69|104.29|104.69|104.29|104.7|104.3|104.66|104.26|13
1733067660000|2024-12-01 15:41:00|104.7|104.3|104.8|104.4|104.91|104.51|104.7|104.3|25
1733067670000|2024-12-01 15:41:10|104.81|104.41|104.73|104.33|104.82|104.42|104.73|104.33|19
1733067680000|2024-12-01 15:41:20|104.72|104.32|104.77|104.37|104.8|104.4|104.71|104.31|14
1733067690000|2024-12-01 15:41:30|104.78|104.38|104.89|104.49|104.89|104.49|104.77|104.37|12
1733067700000|2024-12-01 15:41:40|104.88|104.48|104.8|104.4|104.88|104.48|104.8|104.4|16
1733067710000|2024-12-01 15:41:50|104.79|104.39|104.79|104.39|104.8|104.4|104.78|104.38|9
1733067720000|2024-12-01 15:42:00|104.78|104.38|104.89|104.49|104.9|104.5|104.7|104.3|16
1733067730000|2024-12-01 15:42:10|104.9|104.5|105.01|104.61|105.01|104.61|104.88|104.48|20
1733067740000|2024-12-01 15:42:20|105|104.6|105.08|104.68|105.1|104.7|104.99|104.59|19
1733067750000|2024-12-01 15:42:30|105.09|104.69|105.09|104.69|105.12|104.72|105.08|104.68|11
1733067760000|2024-12-01 15:42:40|105.1|104.7|105.1|104.7|105.12|104.72|105|104.6|16
1733067770000|2024-12-01 15:42:50|105.12|104.72|105.11|104.71|105.16|104.76|105.08|104.68|16
1733067780000|2024-12-01 15:43:00|105.09|104.69|105.02|104.62|105.1|104.7|105.01|104.61|21
1733067790000|2024-12-01 15:43:10|105.03|104.63|105.05|104.65|105.05|104.65|105.01|104.61|16
1733067800000|2024-12-01 15:43:20|105.04|104.64|104.98|104.58|105.06|104.66|104.96|104.56|19
1733067810000|2024-12-01 15:43:30|104.99|104.59|104.98|104.58|105|104.6|104.97|104.57|17
1733067820000|2024-12-01 15:43:40|104.99|104.59|104.97|104.57|104.99|104.59|104.94|104.54|14
1733067830000|2024-12-01 15:43:50|104.99|104.59|105|104.6|105.02|104.62|104.98|104.58|12
1733067840000|2024-12-01 15:44:00|105.01|104.61|105.08|104.68|105.13|104.73|105.01|104.61|13
1733067850000|2024-12-01 15:44:10|105.09|104.69|104.97|104.57|105.14|104.74|104.97|104.57|29
1733067860000|2024-12-01 15:44:20|104.98|104.58|105.1|104.7|105.11|104.71|104.96|104.56|17
1733067870000|2024-12-01 15:44:30|105.09|104.69|105.17|104.77|105.17|104.77|105.08|104.68|17
1733067880000|2024-12-01 15:44:40|105.16|104.76|105.11|104.71|105.17|104.77|105.1|104.7|14
1733067890000|2024-12-01 15:44:50|105.1|104.7|105.17|104.77|105.17|104.77|105.09|104.69|19
1733067900000|2024-12-01 15:45:00|105.18|104.78|105.18|104.78|105.19|104.79|105.14|104.74|15
1733067910000|2024-12-01 15:45:10|105.17|104.77|105.18|104.78|105.23|104.83|105.17|104.77|24
1733067920000|2024-12-01 15:45:20|105.19|104.79|105.1|104.7|105.24|104.84|105.1|104.7|25
1733067930000|2024-12-01 15:45:30|105.07|104.67|105.11|104.71|105.11|104.71|105.05|104.65|18
1733067940000|2024-12-01 15:45:40|105.09|104.69|105.03|104.63|105.09|104.69|104.97|104.57|21
1733067950000|2024-12-01 15:45:50|105.02|104.62|105.17|104.77|105.17|104.77|105.02|104.62|21
1733067960000|2024-12-01 15:46:00|105.16|104.76|105.09|104.69|105.16|104.76|104.99|104.59|22
1733067970000|2024-12-01 15:46:10|105.08|104.68|105.05|104.65|105.13|104.73|105.02|104.62|20
1733067980000|2024-12-01 15:46:20|105.04|104.64|105.1|104.7|105.12|104.72|105.03|104.63|19
1733067990000|2024-12-01 15:46:30|105.11|104.71|105.23|104.83|105.25|104.85|105.11|104.71|19
1733068000000|2024-12-01 15:46:40|105.22|104.82|105.18|104.78|105.24|104.84|105.15|104.75|17
1733068010000|2024-12-01 15:46:50|105.19|104.79|105.19|104.79|105.2|104.8|105.11|104.71|18
1733068020000|2024-12-01 15:47:00|105.18|104.78|105.29|104.89|105.34|104.94|105.18|104.78|20
1733068030000|2024-12-01 15:47:10|105.3|104.9|105.3|104.9|105.3|104.9|105.29|104.89|5
1733068040000|2024-12-01 15:47:20|105.29|104.89|105.23|104.83|105.29|104.89|105.22|104.82|20
1733068050000|2024-12-01 15:47:30|105.22|104.82|105.02|104.62|105.24|104.84|105.01|104.61|21
1733068060000|2024-12-01 15:47:40|105.01|104.61|104.93|104.53|105.03|104.63|104.92|104.52|17
1733068070000|2024-12-01 15:47:50|104.91|104.51|104.9|104.5|104.92|104.52|104.8|104.4|16
1733068080000|2024-12-01 15:48:00|104.91|104.51|104.94|104.54|104.94|104.54|104.86|104.46|13
1733068090000|2024-12-01 15:48:10|104.93|104.53|105.06|104.66|105.06|104.66|104.93|104.53|16
1733068100000|2024-12-01 15:48:20|105.07|104.67|105.04|104.64|105.08|104.68|105.03|104.63|10
1733068110000|2024-12-01 15:48:30|105.05|104.65|105.24|104.84|105.24|104.84|105.05|104.65|17
1733068120000|2024-12-01 15:48:40|105.25|104.85|105.23|104.83|105.26|104.86|105.19|104.79|18
1733068130000|2024-12-01 15:48:50|105.22|104.82|105.42|105.02|105.43|105.03|105.22|104.82|20
1733068140000|2024-12-01 15:49:00|105.43|105.03|105.33|104.93|105.45|105.05|105.33|104.93|17
1733068150000|2024-12-01 15:49:10|105.34|104.94|105.42|105.02|105.42|105.02|105.33|104.93|19
1733068160000|2024-12-01 15:49:20|105.41|105.01|105.42|105.02|105.42|105.02|105.39|104.99|15
1733068170000|2024-12-01 15:49:30|105.41|105.01|105.3|104.9|105.41|105.01|105.3|104.9|16
1733068180000|2024-12-01 15:49:40|105.28|104.88|105.31|104.91|105.35|104.95|105.28|104.88|10
1733068190000|2024-12-01 15:49:50|105.32|104.92|105.3|104.9|105.33|104.93|105.28|104.88|19
1733068200000|2024-12-01 15:50:00|105.31|104.91|105.49|105.09|105.49|105.09|105.3|104.9|14
1733068210000|2024-12-01 15:50:10|105.48|105.08|105.32|104.92|105.48|105.08|105.3|104.9|17
1733068220000|2024-12-01 15:50:20|105.33|104.93|105.4|105|105.4|105|105.32|104.92|14
1733068230000|2024-12-01 15:50:30|105.39|104.99|105.33|104.93|105.4|105|105.32|104.92|21
1733068240000|2024-12-01 15:50:40|105.32|104.92|105.23|104.83|105.34|104.94|105.22|104.82|22
1733068250000|2024-12-01 15:50:50|105.24|104.84|105.26|104.86|105.27|104.87|105.17|104.77|16
1733068260000|2024-12-01 15:51:00|105.28|104.88|105.47|105.07|105.52|105.12|105.28|104.88|18
1733068270000|2024-12-01 15:51:10|105.49|105.09|105.5|105.1|105.5|105.1|105.43|105.03|15
1733068280000|2024-12-01 15:51:20|105.51|105.11|105.45|105.05|105.51|105.11|105.44|105.04|13
1733068290000|2024-12-01 15:51:30|105.44|105.04|105.34|104.94|105.46|105.06|105.34|104.94|21
1733068300000|2024-12-01 15:51:40|105.37|104.97|105.49|105.09|105.51|105.11|105.34|104.94|23
1733068310000|2024-12-01 15:51:50|105.47|105.07|105.48|105.08|105.49|105.09|105.47|105.07|9
1733068320000|2024-12-01 15:52:00|105.49|105.09|105.49|105.09|105.53|105.13|105.48|105.08|16
1733068330000|2024-12-01 15:52:10|105.46|105.06|105.38|104.98|105.46|105.06|105.38|104.98|17
1733068340000|2024-12-01 15:52:20|105.39|104.99|105.28|104.88|105.4|105|105.28|104.88|20
1733068350000|2024-12-01 15:52:30|105.27|104.87|105.27|104.87|105.31|104.91|105.26|104.86|16
1733068360000|2024-12-01 15:52:40|105.26|104.86|105.27|104.87|105.32|104.92|105.26|104.86|19
1733068370000|2024-12-01 15:52:50|105.28|104.88|105.33|104.93|105.4|105|105.27|104.87|17
1733068380000|2024-12-01 15:53:00|105.26|104.86|105.21|104.81|105.3|104.9|105.2|104.8|20
1733068390000|2024-12-01 15:53:10|105.22|104.82|105.23|104.83|105.29|104.89|105.21|104.81|13
1733068400000|2024-12-01 15:53:20|105.18|104.78|105.27|104.87|105.3|104.9|105.18|104.78|20
1733068410000|2024-12-01 15:53:30|105.25|104.85|105.22|104.82|105.25|104.85|105.15|104.75|22
1733068420000|2024-12-01 15:53:40|105.23|104.83|105.19|104.79|105.26|104.86|105.18|104.78|20
1733068430000|2024-12-01 15:53:50|105.2|104.8|105.14|104.74|105.2|104.8|105.08|104.68|17
1733068440000|2024-12-01 15:54:00|105.13|104.73|105.24|104.84|105.24|104.84|105.12|104.72|21
1733068450000|2024-12-01 15:54:10|105.29|104.89|105.46|105.06|105.53|105.13|105.29|104.89|25
1733068460000|2024-12-01 15:54:20|105.45|105.05|105.4|105|105.45|105.05|105.37|104.97|16
1733068470000|2024-12-01 15:54:30|105.41|105.01|105.49|105.09|105.53|105.13|105.4|105|21
1733068480000|2024-12-01 15:54:40|105.48|105.08|105.49|105.09|105.49|105.09|105.41|105.01|15
1733068490000|2024-12-01 15:54:50|105.46|105.06|105.37|104.97|105.47|105.07|105.36|104.96|19
1733068500000|2024-12-01 15:55:00|105.36|104.96|105.45|105.05|105.49|105.09|105.35|104.95|19
1733068510000|2024-12-01 15:55:10|105.38|104.98|105.37|104.97|105.39|104.99|105.36|104.96|13
1733068520000|2024-12-01 15:55:20|105.38|104.98|105.39|104.99|105.39|104.99|105.35|104.95|9
1733068530000|2024-12-01 15:55:30|105.4|105|105.34|104.94|105.4|105|105.34|104.94|8
1733068540000|2024-12-01 15:55:40|105.31|104.91|105.29|104.89|105.37|104.97|105.19|104.79|24
1733068550000|2024-12-01 15:55:50|105.31|104.91|105.43|105.03|105.44|105.04|105.3|104.9|24
1733068560000|2024-12-01 15:56:00|105.44|105.04|105.48|105.08|105.51|105.11|105.43|105.03|14
1733068570000|2024-12-01 15:56:10|105.47|105.07|105.45|105.05|105.48|105.08|105.43|105.03|19
1733068580000|2024-12-01 15:56:20|105.43|105.03|105.33|104.93|105.44|105.04|105.31|104.91|25
1733068590000|2024-12-01 15:56:30|105.32|104.92|105.3|104.9|105.33|104.93|105.27|104.87|19
1733068600000|2024-12-01 15:56:40|105.29|104.89|105.38|104.98|105.38|104.98|105.29|104.89|8
1733068610000|2024-12-01 15:56:50|105.4|105|105.4|105|105.43|105.03|105.38|104.98|16
1733068620000|2024-12-01 15:57:00|105.39|104.99|105.3|104.9|105.43|105.03|105.29|104.89|18
1733068630000|2024-12-01 15:57:10|105.29|104.89|105.29|104.89|105.32|104.92|105.26|104.86|24
1733068640000|2024-12-01 15:57:20|105.28|104.88|105.16|104.76|105.29|104.89|105.16|104.76|23
1733068650000|2024-12-01 15:57:30|105.17|104.77|105.19|104.79|105.19|104.79|105.17|104.77|15
1733068660000|2024-12-01 15:57:40|105.18|104.78|105.1|104.7|105.18|104.78|105.07|104.67|21
1733068670000|2024-12-01 15:57:50|105.11|104.71|105.2|104.8|105.21|104.81|105.08|104.68|15
1733068680000|2024-12-01 15:58:00|105.21|104.81|105.2|104.8|105.29|104.89|105.2|104.8|23
1733068690000|2024-12-01 15:58:10|105.21|104.81|105.2|104.8|105.21|104.81|105.19|104.79|14
1733068700000|2024-12-01 15:58:20|105.21|104.81|105.12|104.72|105.22|104.82|105.1|104.7|12
1733068710000|2024-12-01 15:58:30|105.13|104.73|105.22|104.82|105.23|104.83|105.13|104.73|15
1733068720000|2024-12-01 15:58:40|105.21|104.81|105.39|104.99|105.39|104.99|105.17|104.77|19
1733068730000|2024-12-01 15:58:50|105.41|105.01|105.49|105.09|105.49|105.09|105.41|105.01|12
1733068740000|2024-12-01 15:59:00|105.5|105.1|105.58|105.18|105.6|105.2|105.48|105.08|19
1733068750000|2024-12-01 15:59:10|105.59|105.19|105.69|105.29|105.72|105.32|105.59|105.19|20
1733068760000|2024-12-01 15:59:20|105.68|105.28|105.72|105.32|105.74|105.34|105.68|105.28|18
1733068770000|2024-12-01 15:59:30|105.7|105.3|105.81|105.41|105.83|105.43|105.7|105.3|24
1733068780000|2024-12-01 15:59:40|105.8|105.4|105.79|105.39|105.83|105.43|105.76|105.36|27
1733068790000|2024-12-01 15:59:50|105.78|105.38|105.79|105.39|105.82|105.42|105.78|105.38|19
1733068800000|2024-12-01 16:00:00|105.8|105.4|105.71|105.31|105.8|105.4|105.7|105.3|24
1733068810000|2024-12-01 16:00:10|105.73|105.33|105.77|105.37|105.77|105.37|105.69|105.29|20
1733068820000|2024-12-01 16:00:20|105.78|105.38|105.71|105.31|105.78|105.38|105.66|105.26|20
1733068830000|2024-12-01 16:00:30|105.7|105.3|105.73|105.33|105.77|105.37|105.61|105.21|27
1733068840000|2024-12-01 16:00:40|105.72|105.32|105.66|105.26|105.74|105.34|105.66|105.26|14
1733068850000|2024-12-01 16:00:50|105.65|105.25|105.57|105.17|105.65|105.25|105.56|105.16|18
1733068860000|2024-12-01 16:01:00|105.58|105.18|105.58|105.18|105.69|105.29|105.55|105.15|25
1733068870000|2024-12-01 16:01:10|105.5|105.1|105.68|105.28|105.68|105.28|105.48|105.08|20
1733068880000|2024-12-01 16:01:20|105.67|105.27|105.58|105.18|105.67|105.27|105.56|105.16|25
1733068890000|2024-12-01 16:01:30|105.57|105.17|105.37|104.97|105.59|105.19|105.36|104.96|21
1733068900000|2024-12-01 16:01:40|105.38|104.98|105.45|105.05|105.45|105.05|105.37|104.97|17
1733068910000|2024-12-01 16:01:50|105.49|105.09|105.47|105.07|105.5|105.1|105.45|105.05|20
1733068920000|2024-12-01 16:02:00|105.48|105.08|105.59|105.19|105.6|105.2|105.47|105.07|26
1733068930000|2024-12-01 16:02:10|105.58|105.18|105.56|105.16|105.59|105.19|105.55|105.15|7
1733068940000|2024-12-01 16:02:20|105.49|105.09|105.35|104.95|105.49|105.09|105.33|104.93|20
1733068950000|2024-12-01 16:02:30|105.34|104.94|105.39|104.99|105.41|105.01|105.34|104.94|18
1733068960000|2024-12-01 16:02:40|105.38|104.98|105.36|104.96|105.39|104.99|105.29|104.89|19
1733068970000|2024-12-01 16:02:50|105.34|104.94|105.33|104.93|105.48|105.08|105.33|104.93|24
1733068980000|2024-12-01 16:03:00|105.32|104.92|105.28|104.88|105.32|104.92|105.24|104.84|20
1733068990000|2024-12-01 16:03:10|105.29|104.89|105.28|104.88|105.32|104.92|105.26|104.86|24
1733069000000|2024-12-01 16:03:20|105.27|104.87|105.25|104.85|105.28|104.88|105.25|104.85|12
1733069010000|2024-12-01 16:03:30|105.26|104.86|105.29|104.89|105.3|104.9|105.23|104.83|14
1733069020000|2024-12-01 16:03:40|105.28|104.88|105.26|104.86|105.36|104.96|105.25|104.85|24
1733069030000|2024-12-01 16:03:50|105.24|104.84|105|104.6|105.26|104.86|105|104.6|27
1733069040000|2024-12-01 16:04:00|105.01|104.61|105.16|104.76|105.16|104.76|105|104.6|18
1733069050000|2024-12-01 16:04:10|105.15|104.75|105.17|104.77|105.18|104.78|105.15|104.75|4
1733069060000|2024-12-01 16:04:20|105.18|104.78|105.06|104.66|105.18|104.78|105.05|104.65|17
1733069070000|2024-12-01 16:04:30|105.07|104.67|105.08|104.68|105.08|104.68|104.96|104.56|23
1733069080000|2024-12-01 16:04:40|105.09|104.69|105.01|104.61|105.09|104.69|104.98|104.58|18
1733069090000|2024-12-01 16:04:50|105|104.6|105.01|104.61|105.01|104.61|104.94|104.54|20
1733069100000|2024-12-01 16:05:00|105|104.6|105.11|104.71|105.11|104.71|105|104.6|26
1733069110000|2024-12-01 16:05:10|105.12|104.72|105.08|104.68|105.14|104.74|105.07|104.67|21
1733069120000|2024-12-01 16:05:20|105.09|104.69|105.08|104.68|105.11|104.71|105.06|104.66|18
1733069130000|2024-12-01 16:05:30|105.09|104.69|105.09|104.69|105.11|104.71|105.07|104.67|17
1733069140000|2024-12-01 16:05:40|105.1|104.7|105.11|104.71|105.17|104.77|105.09|104.69|12
1733069150000|2024-12-01 16:05:50|105.1|104.7|104.96|104.56|105.11|104.71|104.96|104.56|18
1733069160000|2024-12-01 16:06:00|104.97|104.57|105.1|104.7|105.16|104.76|104.96|104.56|25
1733069170000|2024-12-01 16:06:10|105.11|104.71|104.94|104.54|105.13|104.73|104.94|104.54|24
1733069180000|2024-12-01 16:06:20|104.95|104.55|104.9|104.5|104.95|104.55|104.87|104.47|21
1733069190000|2024-12-01 16:06:30|104.88|104.48|104.92|104.52|104.97|104.57|104.86|104.46|29
1733069200000|2024-12-01 16:06:40|104.9|104.5|104.9|104.5|104.9|104.5|104.85|104.45|17
1733069210000|2024-12-01 16:06:50|104.91|104.51|104.85|104.45|104.91|104.51|104.85|104.45|15
1733069220000|2024-12-01 16:07:00|104.87|104.47|104.89|104.49|104.89|104.49|104.76|104.36|13
1733069230000|2024-12-01 16:07:10|104.9|104.5|105.1|104.7|105.18|104.78|104.9|104.5|24
1733069240000|2024-12-01 16:07:20|105.09|104.69|105.28|104.88|105.31|104.91|105.09|104.69|27
1733069250000|2024-12-01 16:07:30|105.29|104.89|105.5|105.1|105.51|105.11|105.29|104.89|21
1733069260000|2024-12-01 16:07:40|105.54|105.14|105.58|105.18|105.61|105.21|105.54|105.14|21
1733069270000|2024-12-01 16:07:50|105.56|105.16|105.71|105.31|105.71|105.31|105.56|105.16|20
1733069280000|2024-12-01 16:08:00|105.7|105.3|105.9|105.5|105.91|105.51|105.68|105.28|28
1733069290000|2024-12-01 16:08:10|105.88|105.48|106.03|105.63|106.03|105.63|105.88|105.48|25
1733069300000|2024-12-01 16:08:20|106.02|105.62|105.97|105.57|106.02|105.62|105.95|105.55|17
1733069310000|2024-12-01 16:08:30|105.96|105.56|105.77|105.37|105.98|105.58|105.76|105.36|23
1733069320000|2024-12-01 16:08:40|105.78|105.38|105.68|105.28|105.78|105.38|105.68|105.28|20
1733069330000|2024-12-01 16:08:50|105.67|105.27|105.71|105.31|105.71|105.31|105.67|105.27|19
1733069340000|2024-12-01 16:09:00|105.7|105.3|105.74|105.34|105.74|105.34|105.66|105.26|20
1733069350000|2024-12-01 16:09:10|105.77|105.37|105.45|105.05|105.77|105.37|105.45|105.05|22
1733069360000|2024-12-01 16:09:20|105.47|105.07|105.51|105.11|105.58|105.18|105.45|105.05|26
1733069370000|2024-12-01 16:09:30|105.5|105.1|105.57|105.17|105.59|105.19|105.5|105.1|17
1733069380000|2024-12-01 16:09:40|105.55|105.15|105.59|105.19|105.59|105.19|105.55|105.15|9
1733069390000|2024-12-01 16:09:50|105.56|105.16|105.61|105.21|105.61|105.21|105.46|105.06|17
1733069400000|2024-12-01 16:10:00|105.59|105.19|105.87|105.47|105.89|105.49|105.59|105.19|22
1733069410000|2024-12-01 16:10:10|105.86|105.46|105.77|105.37|105.86|105.46|105.77|105.37|15
1733069420000|2024-12-01 16:10:20|105.79|105.39|105.83|105.43|105.83|105.43|105.78|105.38|24
1733069430000|2024-12-01 16:10:30|105.82|105.42|105.9|105.5|105.92|105.52|105.78|105.38|24
1733069440000|2024-12-01 16:10:40|105.89|105.49|105.8|105.4|105.89|105.49|105.75|105.35|16
1733069450000|2024-12-01 16:10:50|105.77|105.37|105.74|105.34|105.77|105.37|105.67|105.27|13
1733069460000|2024-12-01 16:11:00|105.73|105.33|105.63|105.23|105.73|105.33|105.6|105.2|14
1733069470000|2024-12-01 16:11:10|105.64|105.24|105.5|105.1|105.69|105.29|105.5|105.1|21
1733069480000|2024-12-01 16:11:20|105.49|105.09|105.46|105.06|105.49|105.09|105.43|105.03|22
1733069490000|2024-12-01 16:11:30|105.45|105.05|105.22|104.82|105.46|105.06|105.22|104.82|25
1733069500000|2024-12-01 16:11:40|105.2|104.8|105.29|104.89|105.31|104.91|105.19|104.79|18
1733069510000|2024-12-01 16:11:50|105.3|104.9|105.27|104.87|105.3|104.9|105.25|104.85|17
1733069520000|2024-12-01 16:12:00|105.26|104.86|105.35|104.95|105.39|104.99|105.25|104.85|23
1733069530000|2024-12-01 16:12:10|105.33|104.93|105.51|105.11|105.56|105.16|105.29|104.89|20
1733069540000|2024-12-01 16:12:20|105.5|105.1|105.28|104.88|105.56|105.16|105.28|104.88|28
1733069550000|2024-12-01 16:12:30|105.27|104.87|105.34|104.94|105.34|104.94|105.24|104.84|16
1733069560000|2024-12-01 16:12:40|105.35|104.95|105.45|105.05|105.48|105.08|105.35|104.95|18
1733069570000|2024-12-01 16:12:50|105.46|105.06|105.46|105.06|105.47|105.07|105.44|105.04|15
1733069580000|2024-12-01 16:13:00|105.45|105.05|105.39|104.99|105.45|105.05|105.35|104.95|18
1733069590000|2024-12-01 16:13:10|105.38|104.98|105.37|104.97|105.39|104.99|105.28|104.88|13
1733069600000|2024-12-01 16:13:20|105.39|104.99|105.42|105.02|105.49|105.09|105.38|104.98|24
1733069610000|2024-12-01 16:13:30|105.4|105|105.41|105.01|105.42|105.02|105.4|105|12
1733069620000|2024-12-01 16:13:40|105.42|105.02|105.41|105.01|105.47|105.07|105.41|105.01|17
1733069630000|2024-12-01 16:13:50|105.4|105|105.28|104.88|105.4|105|105.26|104.86|20
1733069640000|2024-12-01 16:14:00|105.29|104.89|105.29|104.89|105.35|104.95|105.29|104.89|21
1733069650000|2024-12-01 16:14:10|105.3|104.9|105.29|104.89|105.32|104.92|105.27|104.87|16
1733069660000|2024-12-01 16:14:20|105.3|104.9|105.37|104.97|105.37|104.97|105.29|104.89|14
1733069670000|2024-12-01 16:14:30|105.36|104.96|105.37|104.97|105.41|105.01|105.36|104.96|16
1733069680000|2024-12-01 16:14:40|105.35|104.95|105.1|104.7|105.35|104.95|105.07|104.67|22
1733069690000|2024-12-01 16:14:50|105.09|104.69|105.06|104.66|105.09|104.69|105.04|104.64|19
1733069700000|2024-12-01 16:15:00|105.05|104.65|104.78|104.38|105.06|104.66|104.77|104.37|26
1733069710000|2024-12-01 16:15:10|104.76|104.36|104.76|104.36|104.88|104.48|104.75|104.35|22
1733069720000|2024-12-01 16:15:20|104.75|104.35|104.59|104.19|104.76|104.36|104.57|104.17|21
1733069730000|2024-12-01 16:15:30|104.57|104.17|104.45|104.05|104.57|104.17|104.45|104.05|23
1733069740000|2024-12-01 16:15:40|104.44|104.04|104.36|103.96|104.46|104.06|104.36|103.96|18
1733069750000|2024-12-01 16:15:50|104.37|103.97|104.33|103.93|104.44|104.04|104.33|103.93|20
1733069760000|2024-12-01 16:16:00|104.31|103.91|104.16|103.76|104.34|103.94|104.13|103.73|27
1733069770000|2024-12-01 16:16:10|104.15|103.75|104.22|103.82|104.24|103.84|104.11|103.71|19
1733069780000|2024-12-01 16:16:20|104.23|103.83|104.28|103.88|104.36|103.96|104.23|103.83|16
1733069790000|2024-12-01 16:16:30|104.29|103.89|104.41|104.01|104.42|104.02|104.27|103.87|17
1733069800000|2024-12-01 16:16:40|104.42|104.02|104.52|104.12|104.53|104.13|104.42|104.02|16
1733069810000|2024-12-01 16:16:50|104.51|104.11|104.65|104.25|104.65|104.25|104.51|104.11|21
1733069820000|2024-12-01 16:17:00|104.64|104.24|104.81|104.41|104.81|104.41|104.64|104.24|15
1733069830000|2024-12-01 16:17:10|104.8|104.4|104.92|104.52|104.97|104.57|104.8|104.4|27
1733069840000|2024-12-01 16:17:20|104.93|104.53|104.89|104.49|104.93|104.53|104.88|104.48|16
1733069850000|2024-12-01 16:17:30|104.9|104.5|104.88|104.48|104.91|104.51|104.81|104.41|14
1733069860000|2024-12-01 16:17:40|104.89|104.49|104.82|104.42|104.89|104.49|104.79|104.39|27
1733069870000|2024-12-01 16:17:50|104.83|104.43|104.69|104.29|104.83|104.43|104.66|104.26|25
1733069880000|2024-12-01 16:18:00|104.7|104.3|104.7|104.3|104.73|104.33|104.68|104.28|17
1733069890000|2024-12-01 16:18:10|104.69|104.29|104.61|104.21|104.71|104.31|104.6|104.2|16
1733069900000|2024-12-01 16:18:20|104.6|104.2|104.59|104.19|104.66|104.26|104.56|104.16|17
1733069910000|2024-12-01 16:18:30|104.57|104.17|104.7|104.3|104.7|104.3|104.56|104.16|18
1733069920000|2024-12-01 16:18:40|104.69|104.29|104.7|104.3|104.71|104.31|104.67|104.27|12
1733069930000|2024-12-01 16:18:50|104.69|104.29|104.55|104.15|104.71|104.31|104.55|104.15|18
1733069940000|2024-12-01 16:19:00|104.56|104.16|104.67|104.27|104.7|104.3|104.56|104.16|16
1733069950000|2024-12-01 16:19:10|104.69|104.29|104.67|104.27|104.71|104.31|104.66|104.26|25
1733069960000|2024-12-01 16:19:20|104.68|104.28|104.78|104.38|104.78|104.38|104.68|104.28|9
1733069970000|2024-12-01 16:19:30|104.77|104.37|104.72|104.32|104.85|104.45|104.71|104.31|18
1733069980000|2024-12-01 16:19:40|104.71|104.31|104.79|104.39|104.85|104.45|104.71|104.31|22
1733069990000|2024-12-01 16:19:50|104.78|104.38|104.82|104.42|104.83|104.43|104.78|104.38|7
1733070000000|2024-12-01 16:20:00|104.8|104.4|104.92|104.52|104.92|104.52|104.8|104.4|14
1733070010000|2024-12-01 16:20:10|104.93|104.53|105.24|104.84|105.24|104.84|104.89|104.49|22
1733070020000|2024-12-01 16:20:20|105.22|104.82|105.27|104.87|105.38|104.98|105.21|104.81|23
1733070030000|2024-12-01 16:20:30|105.29|104.89|105.34|104.94|105.37|104.97|105.28|104.88|14
1733070040000|2024-12-01 16:20:40|105.35|104.95|105.46|105.06|105.46|105.06|105.3|104.9|23
1733070050000|2024-12-01 16:20:50|105.48|105.08|105.68|105.28|105.69|105.29|105.48|105.08|15
1733070060000|2024-12-01 16:21:00|105.69|105.29|105.7|105.3|105.7|105.3|105.67|105.27|13
1733070070000|2024-12-01 16:21:10|105.75|105.35|105.89|105.49|105.93|105.53|105.75|105.35|21
1733070080000|2024-12-01 16:21:20|105.87|105.47|105.9|105.5|105.9|105.5|105.79|105.39|23
1733070090000|2024-12-01 16:21:30|105.89|105.49|106.01|105.61|106.1|105.7|105.89|105.49|29
1733070100000|2024-12-01 16:21:40|106|105.6|105.96|105.56|106.02|105.62|105.89|105.49|30
1733070110000|2024-12-01 16:21:50|105.94|105.54|105.76|105.36|105.98|105.58|105.75|105.35|24
1733070120000|2024-12-01 16:22:00|105.78|105.38|105.74|105.34|105.8|105.4|105.72|105.32|23
1733070130000|2024-12-01 16:22:10|105.76|105.36|105.57|105.17|105.77|105.37|105.55|105.15|26
1733070140000|2024-12-01 16:22:20|105.58|105.18|105.57|105.17|105.61|105.21|105.55|105.15|22
1733070150000|2024-12-01 16:22:30|105.58|105.18|105.47|105.07|105.58|105.18|105.45|105.05|18
1733070160000|2024-12-01 16:22:40|105.46|105.06|105.49|105.09|105.58|105.18|105.46|105.06|21
1733070170000|2024-12-01 16:22:50|105.48|105.08|105.58|105.18|105.58|105.18|105.4|105|21
1733070180000|2024-12-01 16:23:00|105.57|105.17|105.47|105.07|105.57|105.17|105.46|105.06|19
1733070190000|2024-12-01 16:23:10|105.48|105.08|105.56|105.16|105.61|105.21|105.48|105.08|27
1733070200000|2024-12-01 16:23:20|105.54|105.14|105.35|104.95|105.54|105.14|105.35|104.95|9
1733070210000|2024-12-01 16:23:30|105.36|104.96|105.42|105.02|105.43|105.03|105.35|104.95|20
1733070220000|2024-12-01 16:23:40|105.43|105.03|105.39|104.99|105.43|105.03|105.38|104.98|14
1733070230000|2024-12-01 16:23:50|105.4|105|105.43|105.03|105.48|105.08|105.4|105|18
1733070240000|2024-12-01 16:24:00|105.42|105.02|105.47|105.07|105.48|105.08|105.38|104.98|17
1733070250000|2024-12-01 16:24:10|105.48|105.08|105.33|104.93|105.48|105.08|105.3|104.9|17
1733070260000|2024-12-01 16:24:20|105.35|104.95|105.51|105.11|105.52|105.12|105.35|104.95|11
1733070270000|2024-12-01 16:24:30|105.52|105.12|105.51|105.11|105.52|105.12|105.5|105.1|4
1733070280000|2024-12-01 16:24:40|105.5|105.1|105.41|105.01|105.52|105.12|105.39|104.99|19
1733070290000|2024-12-01 16:24:50|105.4|105|105.44|105.04|105.49|105.09|105.4|105|18
1733070300000|2024-12-01 16:25:00|105.43|105.03|105.49|105.09|105.49|105.09|105.39|104.99|14
1733070310000|2024-12-01 16:25:10|105.45|105.05|105.51|105.11|105.53|105.13|105.45|105.05|19
1733070320000|2024-12-01 16:25:20|105.5|105.1|105.51|105.11|105.51|105.11|105.5|105.1|6
1733070330000|2024-12-01 16:25:30|105.5|105.1|105.46|105.06|105.5|105.1|105.45|105.05|14
1733070340000|2024-12-01 16:25:40|105.43|105.03|105.51|105.11|105.56|105.16|105.42|105.02|22
1733070350000|2024-12-01 16:25:50|105.5|105.1|105.49|105.09|105.51|105.11|105.41|105.01|14
1733070360000|2024-12-01 16:26:00|105.5|105.1|105.4|105|105.5|105.1|105.39|104.99|23
1733070370000|2024-12-01 16:26:10|105.41|105.01|105.48|105.08|105.49|105.09|105.41|105.01|12
1733070380000|2024-12-01 16:26:20|105.49|105.09|105.42|105.02|105.49|105.09|105.41|105.01|19
1733070390000|2024-12-01 16:26:30|105.39|104.99|105.21|104.81|105.41|105.01|105.15|104.75|24
1733070400000|2024-12-01 16:26:40|105.2|104.8|105.25|104.85|105.3|104.9|105.2|104.8|19
1733070410000|2024-12-01 16:26:50|105.24|104.84|105.06|104.66|105.3|104.9|105.04|104.64|23
1733070420000|2024-12-01 16:27:00|105.04|104.64|105.16|104.76|105.16|104.76|105.04|104.64|19
1733070430000|2024-12-01 16:27:10|105.15|104.75|105.15|104.75|105.17|104.77|105.14|104.74|10
1733070440000|2024-12-01 16:27:20|105.23|104.83|105.28|104.88|105.31|104.91|105.23|104.83|17
1733070450000|2024-12-01 16:27:30|105.29|104.89|105.27|104.87|105.3|104.9|105.27|104.87|10
1733070460000|2024-12-01 16:27:40|105.26|104.86|104.96|104.56|105.26|104.86|104.95|104.55|23
1733070470000|2024-12-01 16:27:50|104.97|104.57|104.96|104.56|104.97|104.57|104.91|104.51|14
1733070480000|2024-12-01 16:28:00|104.97|104.57|104.84|104.44|104.99|104.59|104.84|104.44|12
1733070490000|2024-12-01 16:28:10|104.85|104.45|104.89|104.49|104.9|104.5|104.85|104.45|28
1733070500000|2024-12-01 16:28:20|104.88|104.48|104.77|104.37|104.9|104.5|104.75|104.35|12
1733070510000|2024-12-01 16:28:30|104.78|104.38|104.86|104.46|104.86|104.46|104.78|104.38|10
1733070520000|2024-12-01 16:28:40|104.87|104.47|104.76|104.36|104.88|104.48|104.69|104.29|23
1733070530000|2024-12-01 16:28:50|104.77|104.37|104.77|104.37|104.82|104.42|104.74|104.34|14
1733070540000|2024-12-01 16:29:00|104.76|104.36|104.72|104.32|104.81|104.41|104.72|104.32|13
1733070550000|2024-12-01 16:29:10|104.7|104.3|104.69|104.29|104.71|104.31|104.65|104.25|14
1733070560000|2024-12-01 16:29:20|104.66|104.26|104.59|104.19|104.69|104.29|104.58|104.18|14
1733070570000|2024-12-01 16:29:30|104.58|104.18|104.62|104.22|104.64|104.24|104.58|104.18|13
1733070580000|2024-12-01 16:29:40|104.63|104.23|104.66|104.26|104.66|104.26|104.63|104.23|13
1733070590000|2024-12-01 16:29:50|104.65|104.25|104.6|104.2|104.68|104.28|104.6|104.2|14
1733070600000|2024-12-01 16:30:00|104.59|104.19|104.6|104.2|104.6|104.2|104.58|104.18|10
1733070610000|2024-12-01 16:30:10|104.61|104.21|104.48|104.08|104.61|104.21|104.46|104.06|9
1733070620000|2024-12-01 16:30:20|104.49|104.09|104.56|104.16|104.57|104.17|104.49|104.09|15
1733070630000|2024-12-01 16:30:30|104.55|104.15|104.54|104.14|104.55|104.15|104.49|104.09|9
1733070640000|2024-12-01 16:30:40|104.56|104.16|104.59|104.19|104.59|104.19|104.5|104.1|16
1733070650000|2024-12-01 16:30:50|104.58|104.18|104.54|104.14|104.61|104.21|104.49|104.09|13
1733070660000|2024-12-01 16:31:00|104.55|104.15|104.48|104.08|104.58|104.18|104.47|104.07|13
1733070670000|2024-12-01 16:31:10|104.49|104.09|104.46|104.06|104.51|104.11|104.46|104.06|9
1733070680000|2024-12-01 16:31:20|104.47|104.07|104.46|104.06|104.58|104.18|104.46|104.06|18
1733070690000|2024-12-01 16:31:30|104.44|104.04|104.45|104.05|104.47|104.07|104.44|104.04|6
1733070700000|2024-12-01 16:31:40|104.42|104.02|104.29|103.89|104.42|104.02|104.29|103.89|19
1733070710000|2024-12-01 16:31:50|104.26|103.86|104.03|103.63|104.26|103.86|103.98|103.58|30
1733070720000|2024-12-01 16:32:00|104.05|103.65|104.06|103.66|104.07|103.67|104.02|103.62|21
1733070730000|2024-12-01 16:32:10|104.05|103.65|104.06|103.66|104.06|103.66|104.02|103.62|14
1733070740000|2024-12-01 16:32:20|104.07|103.67|104.07|103.67|104.07|103.67|104.03|103.63|19
1733070750000|2024-12-01 16:32:30|104.04|103.64|104.01|103.61|104.04|103.64|103.96|103.56|19
1733070760000|2024-12-01 16:32:40|104.02|103.62|104.12|103.72|104.12|103.72|103.96|103.56|23
1733070770000|2024-12-01 16:32:50|104.16|103.76|104.14|103.74|104.19|103.79|104.14|103.74|18
1733070780000|2024-12-01 16:33:00|104.07|103.67|104.17|103.77|104.17|103.77|104.06|103.66|18
1733070790000|2024-12-01 16:33:10|104.15|103.75|104.07|103.67|104.15|103.75|104.07|103.67|14
1733070800000|2024-12-01 16:33:20|104.08|103.68|104.1|103.7|104.1|103.7|104.05|103.65|10
1733070810000|2024-12-01 16:33:30|104.14|103.74|104.1|103.7|104.18|103.78|104.08|103.68|18
1733070820000|2024-12-01 16:33:40|104.08|103.68|104.03|103.63|104.1|103.7|104.03|103.63|17
1733070830000|2024-12-01 16:33:50|104.02|103.62|104.09|103.69|104.1|103.7|104.02|103.62|14
1733070840000|2024-12-01 16:34:00|104.1|103.7|104.24|103.84|104.25|103.85|104.05|103.65|23
1733070850000|2024-12-01 16:34:10|104.2|103.8|104.25|103.85|104.28|103.88|104.2|103.8|16
1733070860000|2024-12-01 16:34:20|104.24|103.84|104.4|104|104.41|104.01|104.24|103.84|15
1733070870000|2024-12-01 16:34:30|104.39|103.99|104.46|104.06|104.48|104.08|104.37|103.97|14
1733070880000|2024-12-01 16:34:40|104.43|104.03|104.26|103.86|104.44|104.04|104.26|103.86|15
1733070890000|2024-12-01 16:34:50|104.25|103.85|104.23|103.83|104.31|103.91|104.17|103.77|21
1733070900000|2024-12-01 16:35:00|104.22|103.82|104.18|103.78|104.3|103.9|104.17|103.77|19
1733070910000|2024-12-01 16:35:10|104.19|103.79|104.1|103.7|104.19|103.79|104.09|103.69|13
1733070920000|2024-12-01 16:35:20|104.14|103.74|103.96|103.56|104.16|103.76|103.93|103.53|27
1733070930000|2024-12-01 16:35:30|103.97|103.57|104.09|103.69|104.09|103.69|103.96|103.56|16
1733070940000|2024-12-01 16:35:40|104.1|103.7|103.96|103.56|104.12|103.72|103.96|103.56|11
1733070950000|2024-12-01 16:35:50|103.97|103.57|103.94|103.54|103.98|103.58|103.93|103.53|14
1733070960000|2024-12-01 16:36:00|103.96|103.56|104.17|103.77|104.17|103.77|103.96|103.56|15
1733070970000|2024-12-01 16:36:10|104.16|103.76|104.21|103.81|104.22|103.82|104.16|103.76|15
1733070980000|2024-12-01 16:36:20|104.22|103.82|104.21|103.81|104.22|103.82|104.18|103.78|10
1733070990000|2024-12-01 16:36:30|104.22|103.82|104.21|103.81|104.22|103.82|104.2|103.8|14
1733071000000|2024-12-01 16:36:40|104.19|103.79|104.17|103.77|104.21|103.81|104.16|103.76|13
1733071010000|2024-12-01 16:36:50|104.19|103.79|104.1|103.7|104.19|103.79|104.09|103.69|12
1733071020000|2024-12-01 16:37:00|104.09|103.69|104.27|103.87|104.3|103.9|104.09|103.69|26
1733071030000|2024-12-01 16:37:10|104.29|103.89|104.22|103.82|104.3|103.9|104.2|103.8|17
1733071040000|2024-12-01 16:37:20|104.21|103.81|104.36|103.96|104.41|104.01|104.21|103.81|21
1733071050000|2024-12-01 16:37:30|104.38|103.98|104.27|103.87|104.4|104|104.21|103.81|15
1733071060000|2024-12-01 16:37:40|104.28|103.88|104.3|103.9|104.31|103.91|104.27|103.87|8
1733071070000|2024-12-01 16:37:50|104.29|103.89|104.1|103.7|104.3|103.9|104.08|103.68|26
1733071080000|2024-12-01 16:38:00|104.09|103.69|104.18|103.78|104.19|103.79|104.09|103.69|21
1733071090000|2024-12-01 16:38:10|104.19|103.79|104.09|103.69|104.19|103.79|104.09|103.69|18
1733071100000|2024-12-01 16:38:20|104.04|103.64|104.1|103.7|104.1|103.7|104.04|103.64|13
1733071110000|2024-12-01 16:38:30|104.11|103.71|104.12|103.72|104.14|103.74|104.09|103.69|19
1733071120000|2024-12-01 16:38:40|104.13|103.73|104.1|103.7|104.13|103.73|104.08|103.68|13
1733071130000|2024-12-01 16:38:50|104.11|103.71|104.09|103.69|104.12|103.72|104.06|103.66|15
1733071140000|2024-12-01 16:39:00|104.08|103.68|104.11|103.71|104.12|103.72|104.08|103.68|16
1733071150000|2024-12-01 16:39:10|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|13
1733071160000|2024-12-01 16:39:20|104.09|103.69|104.14|103.74|104.14|103.74|104.08|103.68|14
1733071170000|2024-12-01 16:39:30|104.13|103.73|104.12|103.72|104.14|103.74|104.11|103.71|24
1733071180000|2024-12-01 16:39:40|104.11|103.71|104.1|103.7|104.12|103.72|104.07|103.67|13
1733071190000|2024-12-01 16:39:50|104.09|103.69|103.98|103.58|104.12|103.72|103.98|103.58|14
1733071200000|2024-12-01 16:40:00|103.99|103.59|104.07|103.67|104.09|103.69|103.99|103.59|14
1733071210000|2024-12-01 16:40:10|104.08|103.68|104.01|103.61|104.14|103.74|104.01|103.61|18
1733071220000|2024-12-01 16:40:20|104.02|103.62|104.11|103.71|104.11|103.71|103.99|103.59|11
1733071230000|2024-12-01 16:40:30|104.12|103.72|104.18|103.78|104.21|103.81|104.11|103.71|20
1733071240000|2024-12-01 16:40:40|104.15|103.75|104.27|103.87|104.31|103.91|104.15|103.75|16
1733071250000|2024-12-01 16:40:50|104.26|103.86|104.2|103.8|104.27|103.87|104.19|103.79|17
1733071260000|2024-12-01 16:41:00|104.18|103.78|104.34|103.94|104.34|103.94|104.18|103.78|11
1733071270000|2024-12-01 16:41:10|104.35|103.95|104.3|103.9|104.39|103.99|104.28|103.88|17
1733071280000|2024-12-01 16:41:20|104.25|103.85|104.3|103.9|104.31|103.91|104.25|103.85|14
1733071290000|2024-12-01 16:41:30|104.29|103.89|104.3|103.9|104.32|103.92|104.29|103.89|13
1733071300000|2024-12-01 16:41:40|104.31|103.91|104.23|103.83|104.31|103.91|104.18|103.78|24
1733071310000|2024-12-01 16:41:50|104.25|103.85|104.31|103.91|104.31|103.91|104.25|103.85|17
1733071320000|2024-12-01 16:42:00|104.28|103.88|104.3|103.9|104.32|103.92|104.25|103.85|23
1733071330000|2024-12-01 16:42:10|104.31|103.91|104.27|103.87|104.31|103.91|104.27|103.87|14
1733071340000|2024-12-01 16:42:20|104.26|103.86|104.22|103.82|104.26|103.86|104.18|103.78|10
1733071350000|2024-12-01 16:42:30|104.23|103.83|104.26|103.86|104.29|103.89|104.23|103.83|17
1733071360000|2024-12-01 16:42:40|104.25|103.85|104.28|103.88|104.29|103.89|104.25|103.85|10
1733071370000|2024-12-01 16:42:50|104.29|103.89|104.25|103.85|104.31|103.91|104.25|103.85|18
1733071380000|2024-12-01 16:43:00|104.26|103.86|104.16|103.76|104.27|103.87|104.16|103.76|18
1733071390000|2024-12-01 16:43:10|104.15|103.75|104.25|103.85|104.26|103.86|104.15|103.75|16
1733071400000|2024-12-01 16:43:20|104.24|103.84|104.16|103.76|104.25|103.85|104.15|103.75|12
1733071410000|2024-12-01 16:43:30|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|14
1733071420000|2024-12-01 16:43:40|104.19|103.79|104.2|103.8|104.21|103.81|104.19|103.79|9
1733071430000|2024-12-01 16:43:50|104.18|103.78|104.07|103.67|104.18|103.78|104.04|103.64|10
1733071440000|2024-12-01 16:44:00|104.08|103.68|104.11|103.71|104.12|103.72|104.08|103.68|11
1733071450000|2024-12-01 16:44:10|104.12|103.72|104.14|103.74|104.19|103.79|104.12|103.72|17
1733071460000|2024-12-01 16:44:20|104.16|103.76|104.16|103.76|104.2|103.8|104.16|103.76|14
1733071470000|2024-12-01 16:44:30|104.19|103.79|104.2|103.8|104.21|103.81|104.16|103.76|9
1733071480000|2024-12-01 16:44:40|104.21|103.81|104.21|103.81|104.21|103.81|104.2|103.8|9
1733071490000|2024-12-01 16:44:50|104.2|103.8|104.12|103.72|104.21|103.81|104.09|103.69|11
1733071500000|2024-12-01 16:45:00|104.11|103.71|104.19|103.79|104.22|103.82|104.1|103.7|17
1733071510000|2024-12-01 16:45:10|104.2|103.8|104.2|103.8|104.21|103.81|104.19|103.79|7
1733071520000|2024-12-01 16:45:20|104.21|103.81|104.24|103.84|104.28|103.88|104.21|103.81|14
1733071530000|2024-12-01 16:45:30|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|10
1733071540000|2024-12-01 16:45:40|104.21|103.81|104.2|103.8|104.21|103.81|104.18|103.78|11
1733071550000|2024-12-01 16:45:50|104.18|103.78|104.17|103.77|104.21|103.81|104.16|103.76|21
1733071560000|2024-12-01 16:46:00|104.2|103.8|104.09|103.69|104.2|103.8|104.05|103.65|14
1733071570000|2024-12-01 16:46:10|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|15
1733071580000|2024-12-01 16:46:20|104.04|103.64|103.89|103.49|104.05|103.65|103.89|103.49|15
1733071590000|2024-12-01 16:46:30|103.9|103.5|103.76|103.36|103.9|103.5|103.74|103.34|22
1733071600000|2024-12-01 16:46:40|103.78|103.38|103.73|103.33|103.84|103.44|103.71|103.31|20
1733071610000|2024-12-01 16:46:50|103.74|103.34|103.72|103.32|103.77|103.37|103.72|103.32|15
1733071620000|2024-12-01 16:47:00|103.73|103.33|103.64|103.24|103.73|103.33|103.58|103.18|20
1733071630000|2024-12-01 16:47:10|103.63|103.23|103.58|103.18|103.65|103.25|103.58|103.18|23
1733071640000|2024-12-01 16:47:20|103.59|103.19|103.68|103.28|103.71|103.31|103.59|103.19|18
1733071650000|2024-12-01 16:47:30|103.69|103.29|103.7|103.3|103.73|103.33|103.66|103.26|18
1733071660000|2024-12-01 16:47:40|103.71|103.31|103.73|103.33|103.8|103.4|103.71|103.31|13
1733071670000|2024-12-01 16:47:50|103.72|103.32|103.72|103.32|103.74|103.34|103.71|103.31|17
1733071680000|2024-12-01 16:48:00|103.74|103.34|103.75|103.35|103.83|103.43|103.74|103.34|15
1733071690000|2024-12-01 16:48:10|103.73|103.33|103.76|103.36|103.76|103.36|103.71|103.31|12
1733071700000|2024-12-01 16:48:20|103.77|103.37|103.77|103.37|103.8|103.4|103.76|103.36|15
1733071710000|2024-12-01 16:48:30|103.76|103.36|103.73|103.33|103.79|103.39|103.72|103.32|13
1733071720000|2024-12-01 16:48:40|103.74|103.34|103.74|103.34|103.77|103.37|103.74|103.34|10
1733071730000|2024-12-01 16:48:50|103.72|103.32|103.75|103.35|103.76|103.36|103.71|103.31|12
1733071740000|2024-12-01 16:49:00|103.78|103.38|103.78|103.38|103.84|103.44|103.76|103.36|18
1733071750000|2024-12-01 16:49:10|103.77|103.37|103.8|103.4|103.82|103.42|103.7|103.3|16
1733071760000|2024-12-01 16:49:20|103.81|103.41|103.81|103.41|103.86|103.46|103.8|103.4|8
1733071770000|2024-12-01 16:49:30|103.8|103.4|103.77|103.37|103.81|103.41|103.76|103.36|9
1733071780000|2024-12-01 16:49:40|103.78|103.38|103.82|103.42|103.82|103.42|103.77|103.37|14
1733071790000|2024-12-01 16:49:50|103.81|103.41|103.81|103.41|103.83|103.43|103.8|103.4|19
1733071800000|2024-12-01 16:50:00|103.8|103.4|103.71|103.31|103.81|103.41|103.69|103.29|18
1733071810000|2024-12-01 16:50:10|103.73|103.33|103.7|103.3|103.73|103.33|103.68|103.28|23
1733071820000|2024-12-01 16:50:20|103.69|103.29|103.66|103.26|103.69|103.29|103.65|103.25|7
1733071830000|2024-12-01 16:50:30|103.68|103.28|103.73|103.33|103.73|103.33|103.62|103.22|17
1733071840000|2024-12-01 16:50:40|103.71|103.31|103.78|103.38|103.82|103.42|103.71|103.31|15
1733071850000|2024-12-01 16:50:50|103.77|103.37|103.8|103.4|103.8|103.4|103.76|103.36|12
1733071860000|2024-12-01 16:51:00|103.78|103.38|103.83|103.43|103.83|103.43|103.78|103.38|14
1733071870000|2024-12-01 16:51:10|103.82|103.42|103.49|103.09|103.82|103.42|103.49|103.09|14
1733071880000|2024-12-01 16:51:20|103.5|103.1|103.61|103.21|103.61|103.21|103.5|103.1|14
1733071890000|2024-12-01 16:51:30|103.63|103.23|103.69|103.29|103.69|103.29|103.61|103.21|24
1733071900000|2024-12-01 16:51:40|103.68|103.28|103.79|103.39|103.8|103.4|103.68|103.28|18
1733071910000|2024-12-01 16:51:50|103.77|103.37|103.74|103.34|103.78|103.38|103.73|103.33|12
1733071920000|2024-12-01 16:52:00|103.75|103.35|103.79|103.39|103.8|103.4|103.74|103.34|12
1733071930000|2024-12-01 16:52:10|103.8|103.4|103.82|103.42|103.84|103.44|103.76|103.36|19
1733071940000|2024-12-01 16:52:20|103.81|103.41|103.66|103.26|103.81|103.41|103.65|103.25|12
1733071950000|2024-12-01 16:52:30|103.7|103.3|103.72|103.32|103.74|103.34|103.68|103.28|10
1733071960000|2024-12-01 16:52:40|103.71|103.31|103.66|103.26|103.71|103.31|103.65|103.25|7
1733071970000|2024-12-01 16:52:50|103.65|103.25|103.62|103.22|103.65|103.25|103.62|103.22|6
1733071980000|2024-12-01 16:53:00|103.63|103.23|103.65|103.25|103.65|103.25|103.63|103.23|5
1733071990000|2024-12-01 16:53:10|103.64|103.24|103.62|103.22|103.64|103.24|103.62|103.22|3
1733072000000|2024-12-01 16:53:20|103.61|103.21|103.54|103.14|103.62|103.22|103.53|103.13|8
1733072010000|2024-12-01 16:53:30|103.55|103.15|103.51|103.11|103.56|103.16|103.51|103.11|10
1733072020000|2024-12-01 16:53:40|103.52|103.12|103.57|103.17|103.58|103.18|103.51|103.11|19
1733072030000|2024-12-01 16:53:50|103.56|103.16|103.59|103.19|103.59|103.19|103.56|103.16|11
1733072040000|2024-12-01 16:54:00|103.6|103.2|103.58|103.18|103.65|103.25|103.58|103.18|10
1733072050000|2024-12-01 16:54:10|103.59|103.19|103.6|103.2|103.6|103.2|103.59|103.19|4
1733072060000|2024-12-01 16:54:20|103.62|103.22|103.66|103.26|103.66|103.26|103.61|103.21|13
1733072070000|2024-12-01 16:54:30|103.65|103.25|103.76|103.36|103.77|103.37|103.65|103.25|14
1733072080000|2024-12-01 16:54:40|103.82|103.42|103.88|103.48|103.89|103.49|103.82|103.42|15
1733072090000|2024-12-01 16:54:50|103.89|103.49|103.91|103.51|103.93|103.53|103.88|103.48|6
1733072100000|2024-12-01 16:55:00|103.93|103.53|103.97|103.57|103.98|103.58|103.93|103.53|8
1733072110000|2024-12-01 16:55:10|103.98|103.58|104.04|103.64|104.09|103.69|103.97|103.57|16
1733072120000|2024-12-01 16:55:20|104.03|103.63|103.98|103.58|104.05|103.65|103.97|103.57|14
1733072130000|2024-12-01 16:55:30|103.97|103.57|103.92|103.52|103.97|103.57|103.91|103.51|11
1733072140000|2024-12-01 16:55:40|103.93|103.53|103.87|103.47|103.94|103.54|103.83|103.43|15
1733072150000|2024-12-01 16:55:50|103.86|103.46|103.89|103.49|103.9|103.5|103.8|103.4|18
1733072160000|2024-12-01 16:56:00|103.9|103.5|103.98|103.58|103.98|103.58|103.9|103.5|17
1733072170000|2024-12-01 16:56:10|103.99|103.59|104.18|103.78|104.2|103.8|103.98|103.58|20
1733072180000|2024-12-01 16:56:20|104.17|103.77|104.2|103.8|104.21|103.81|104.17|103.77|10
1733072190000|2024-12-01 16:56:30|104.21|103.81|104.19|103.79|104.21|103.81|104.19|103.79|7
1733072200000|2024-12-01 16:56:40|104.2|103.8|104.32|103.92|104.32|103.92|104.18|103.78|15
1733072210000|2024-12-01 16:56:50|104.31|103.91|104.3|103.9|104.34|103.94|104.29|103.89|14
1733072220000|2024-12-01 16:57:00|104.29|103.89|104.31|103.91|104.31|103.91|104.29|103.89|15
1733072230000|2024-12-01 16:57:10|104.32|103.92|104.32|103.92|104.33|103.93|104.32|103.92|9
1733072240000|2024-12-01 16:57:20|104.31|103.91|104.21|103.81|104.31|103.91|104.21|103.81|13
1733072250000|2024-12-01 16:57:30|104.23|103.83|104.18|103.78|104.23|103.83|104.16|103.76|19
1733072260000|2024-12-01 16:57:40|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|10
1733072270000|2024-12-01 16:57:50|104.21|103.81|104.24|103.84|104.29|103.89|104.21|103.81|16
1733072280000|2024-12-01 16:58:00|104.25|103.85|104.33|103.93|104.34|103.94|104.25|103.85|23
1733072290000|2024-12-01 16:58:10|104.34|103.94|104.42|104.02|104.42|104.02|104.33|103.93|8
1733072300000|2024-12-01 16:58:20|104.43|104.03|104.33|103.93|104.43|104.03|104.32|103.92|12
1733072320000|2024-12-01 16:58:40|104.35|103.95|104.35|103.95|104.35|103.95|104.33|103.93|4
1733072330000|2024-12-01 16:58:50|104.34|103.94|104.34|103.94|104.35|103.95|104.33|103.93|5
1733072340000|2024-12-01 16:59:00|104.31|103.91|104.33|103.93|104.38|103.98|104.26|103.86|20
1733072350000|2024-12-01 16:59:10|104.34|103.94|104.35|103.95|104.39|103.99|104.33|103.93|13
1733072360000|2024-12-01 16:59:20|104.33|103.93|104.32|103.92|104.33|103.93|104.31|103.91|10
1733072370000|2024-12-01 16:59:30|104.33|103.93|104.09|103.69|104.35|103.95|104.09|103.69|15
1733072380000|2024-12-01 16:59:40|104.1|103.7|104.17|103.77|104.17|103.77|104.1|103.7|8
1733072390000|2024-12-01 16:59:50|104.16|103.76|104.18|103.78|104.18|103.78|104.16|103.76|9
1733072400000|2024-12-01 17:00:00|104.17|103.77|104.37|103.97|104.38|103.98|104.17|103.77|22
1733072410000|2024-12-01 17:00:10|104.38|103.98|104.32|103.92|104.38|103.98|104.3|103.9|21
1733072420000|2024-12-01 17:00:20|104.31|103.91|104.27|103.87|104.31|103.91|104.22|103.82|15
1733072430000|2024-12-01 17:00:30|104.26|103.86|104.31|103.91|104.32|103.92|104.23|103.83|18
1733072440000|2024-12-01 17:00:40|104.3|103.9|104.23|103.83|104.3|103.9|104.22|103.82|20
1733072450000|2024-12-01 17:00:50|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|10
1733072460000|2024-12-01 17:01:00|104.3|103.9|104.22|103.82|104.38|103.98|104.22|103.82|22
1733072470000|2024-12-01 17:01:10|104.21|103.81|104.15|103.75|104.24|103.84|104.12|103.72|19
1733072480000|2024-12-01 17:01:20|104.16|103.76|104.2|103.8|104.2|103.8|104.14|103.74|15
1733072490000|2024-12-01 17:01:30|104.17|103.77|103.99|103.59|104.17|103.77|103.97|103.57|16
1733072500000|2024-12-01 17:01:40|103.95|103.55|103.97|103.57|103.97|103.57|103.92|103.52|22
1733072510000|2024-12-01 17:01:50|103.92|103.52|103.94|103.54|103.96|103.56|103.89|103.49|5
1733072520000|2024-12-01 17:02:00|103.95|103.55|104.1|103.7|104.11|103.71|103.95|103.55|12
1733072530000|2024-12-01 17:02:10|104.11|103.71|104.08|103.68|104.11|103.71|104.08|103.68|10
1733072540000|2024-12-01 17:02:20|104.07|103.67|104.03|103.63|104.09|103.69|104.03|103.63|21
1733072550000|2024-12-01 17:02:30|104.02|103.62|104.06|103.66|104.06|103.66|104.02|103.62|3
1733072560000|2024-12-01 17:02:40|104.05|103.65|104.09|103.69|104.09|103.69|104.05|103.65|10
1733072570000|2024-12-01 17:02:50|104.1|103.7|104.16|103.76|104.17|103.77|104.1|103.7|6
1733072580000|2024-12-01 17:03:00|104.17|103.77|104.2|103.8|104.22|103.82|104.1|103.7|26
1733072590000|2024-12-01 17:03:10|104.21|103.81|104.17|103.77|104.21|103.81|104.17|103.77|6
1733072600000|2024-12-01 17:03:20|104.16|103.76|104.17|103.77|104.17|103.77|104.09|103.69|16
1733072610000|2024-12-01 17:03:30|104.18|103.78|104.07|103.67|104.2|103.8|104.07|103.67|13
1733072620000|2024-12-01 17:03:40|104.08|103.68|104.04|103.64|104.09|103.69|104.04|103.64|11
1733072630000|2024-12-01 17:03:50|104.05|103.65|104.05|103.65|104.05|103.65|104.05|103.65|1
1733072640000|2024-12-01 17:04:00|104.06|103.66|104.17|103.77|104.17|103.77|104.06|103.66|20
1733072650000|2024-12-01 17:04:10|104.16|103.76|104.09|103.69|104.16|103.76|104.05|103.65|14
1733072660000|2024-12-01 17:04:20|104.11|103.71|104.07|103.67|104.14|103.74|104.07|103.67|10
1733072670000|2024-12-01 17:04:30|104.06|103.66|104.17|103.77|104.2|103.8|104.06|103.66|20
1733072680000|2024-12-01 17:04:40|104.18|103.78|104.15|103.75|104.18|103.78|104.15|103.75|4
1733072690000|2024-12-01 17:04:50|104.17|103.77|104.22|103.82|104.22|103.82|104.16|103.76|16
1733072700000|2024-12-01 17:05:00|104.23|103.83|104.29|103.89|104.31|103.91|104.23|103.83|13
1733072710000|2024-12-01 17:05:10|104.3|103.9|104.18|103.78|104.3|103.9|104.18|103.78|11
1733072720000|2024-12-01 17:05:20|104.19|103.79|104.05|103.65|104.19|103.79|103.97|103.57|22
1733072730000|2024-12-01 17:05:30|104.04|103.64|104.06|103.66|104.09|103.69|104.03|103.63|20
1733072740000|2024-12-01 17:05:40|104.03|103.63|103.95|103.55|104.07|103.67|103.95|103.55|18
1733072750000|2024-12-01 17:05:50|103.93|103.53|103.92|103.52|103.93|103.53|103.91|103.51|8
1733072760000|2024-12-01 17:06:00|103.9|103.5|104|103.6|104.03|103.63|103.9|103.5|16
1733072770000|2024-12-01 17:06:10|104.02|103.62|103.99|103.59|104.02|103.62|103.94|103.54|18
1733072780000|2024-12-01 17:06:20|103.98|103.58|104|103.6|104|103.6|103.93|103.53|12
1733072790000|2024-12-01 17:06:30|103.99|103.59|103.95|103.55|103.99|103.59|103.94|103.54|13
1733072800000|2024-12-01 17:06:40|103.93|103.53|103.8|103.4|103.96|103.56|103.79|103.39|13
1733072810000|2024-12-01 17:06:50|103.79|103.39|103.72|103.32|103.8|103.4|103.7|103.3|16
1733072820000|2024-12-01 17:07:00|103.73|103.33|103.7|103.3|103.79|103.39|103.7|103.3|13
1733072830000|2024-12-01 17:07:10|103.71|103.31|103.69|103.29|103.71|103.31|103.66|103.26|15
1733072840000|2024-12-01 17:07:20|103.7|103.3|103.63|103.23|103.72|103.32|103.63|103.23|21
1733072850000|2024-12-01 17:07:30|103.64|103.24|103.64|103.24|103.64|103.24|103.61|103.21|12
1733072860000|2024-12-01 17:07:40|103.66|103.26|103.95|103.55|103.95|103.55|103.65|103.25|22
1733072870000|2024-12-01 17:07:50|103.98|103.58|104.25|103.85|104.29|103.89|103.98|103.58|25
1733072880000|2024-12-01 17:08:00|104.26|103.86|104.41|104.01|104.41|104.01|104.23|103.83|22
1733072890000|2024-12-01 17:08:10|104.47|104.07|104.44|104.04|104.5|104.1|104.43|104.03|21
1733072900000|2024-12-01 17:08:20|104.46|104.06|104.45|104.05|104.52|104.12|104.44|104.04|20
1733072910000|2024-12-01 17:08:30|104.46|104.06|104.53|104.13|104.61|104.21|104.46|104.06|21
1733072920000|2024-12-01 17:08:40|104.54|104.14|104.56|104.16|104.6|104.2|104.54|104.14|25
1733072930000|2024-12-01 17:08:50|104.57|104.17|104.5|104.1|104.58|104.18|104.5|104.1|16
1733072940000|2024-12-01 17:09:00|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|13
1733072950000|2024-12-01 17:09:10|104.49|104.09|104.46|104.06|104.51|104.11|104.44|104.04|22
1733072960000|2024-12-01 17:09:20|104.45|104.05|104.52|104.12|104.52|104.12|104.42|104.02|16
1733072970000|2024-12-01 17:09:30|104.51|104.11|104.49|104.09|104.51|104.11|104.43|104.03|20
1733072980000|2024-12-01 17:09:40|104.5|104.1|104.45|104.05|104.5|104.1|104.42|104.02|15
1733072990000|2024-12-01 17:09:50|104.46|104.06|104.59|104.19|104.59|104.19|104.46|104.06|14
1733073000000|2024-12-01 17:10:00|104.58|104.18|104.55|104.15|104.58|104.18|104.5|104.1|14
1733073010000|2024-12-01 17:10:10|104.56|104.16|104.65|104.25|104.72|104.32|104.56|104.16|19
1733073020000|2024-12-01 17:10:20|104.66|104.26|104.45|104.05|104.66|104.26|104.45|104.05|14
1733073030000|2024-12-01 17:10:30|104.44|104.04|104.37|103.97|104.44|104.04|104.36|103.96|17
1733073040000|2024-12-01 17:10:40|104.38|103.98|104.33|103.93|104.38|103.98|104.33|103.93|7
1733073050000|2024-12-01 17:10:50|104.31|103.91|104.23|103.83|104.31|103.91|104.17|103.77|15
1733073060000|2024-12-01 17:11:00|104.29|103.89|104.29|103.89|104.3|103.9|104.26|103.86|20
1733073070000|2024-12-01 17:11:10|104.31|103.91|104.31|103.91|104.38|103.98|104.27|103.87|21
1733073080000|2024-12-01 17:11:20|104.33|103.93|104.38|103.98|104.39|103.99|104.31|103.91|15
1733073090000|2024-12-01 17:11:30|104.37|103.97|104.38|103.98|104.41|104.01|104.36|103.96|21
1733073100000|2024-12-01 17:11:40|104.37|103.97|104.58|104.18|104.6|104.2|104.37|103.97|21
1733073110000|2024-12-01 17:11:50|104.59|104.19|104.6|104.2|104.69|104.29|104.57|104.17|23
1733073120000|2024-12-01 17:12:00|104.59|104.19|104.55|104.15|104.59|104.19|104.48|104.08|16
1733073130000|2024-12-01 17:12:10|104.56|104.16|104.48|104.08|104.6|104.2|104.46|104.06|22
1733073140000|2024-12-01 17:12:20|104.49|104.09|104.41|104.01|104.5|104.1|104.41|104.01|11
1733073150000|2024-12-01 17:12:30|104.42|104.02|104.5|104.1|104.53|104.13|104.42|104.02|14
1733073160000|2024-12-01 17:12:40|104.49|104.09|104.58|104.18|104.59|104.19|104.48|104.08|10
1733073170000|2024-12-01 17:12:50|104.55|104.15|104.51|104.11|104.55|104.15|104.5|104.1|13
1733073180000|2024-12-01 17:13:00|104.49|104.09|104.59|104.19|104.71|104.31|104.49|104.09|18
1733073190000|2024-12-01 17:13:10|104.58|104.18|104.52|104.12|104.6|104.2|104.49|104.09|21
1733073200000|2024-12-01 17:13:20|104.59|104.19|104.72|104.32|104.79|104.39|104.59|104.19|24
1733073210000|2024-12-01 17:13:30|104.73|104.33|104.95|104.55|104.95|104.55|104.7|104.3|20
1733073220000|2024-12-01 17:13:40|104.96|104.56|104.86|104.46|104.96|104.56|104.85|104.45|25
1733073230000|2024-12-01 17:13:50|104.85|104.45|104.85|104.45|104.87|104.47|104.84|104.44|7
1733073240000|2024-12-01 17:14:00|104.86|104.46|104.59|104.19|104.86|104.46|104.59|104.19|19
1733073250000|2024-12-01 17:14:10|104.57|104.17|104.67|104.27|104.72|104.32|104.52|104.12|20
1733073260000|2024-12-01 17:14:20|104.68|104.28|104.69|104.29|104.75|104.35|104.63|104.23|21
1733073270000|2024-12-01 17:14:30|104.7|104.3|104.76|104.36|104.76|104.36|104.7|104.3|12
1733073280000|2024-12-01 17:14:40|104.77|104.37|104.77|104.37|104.78|104.38|104.76|104.36|18
1733073290000|2024-12-01 17:14:50|104.8|104.4|104.75|104.35|104.8|104.4|104.75|104.35|19
1733073300000|2024-12-01 17:15:00|104.71|104.31|104.55|104.15|104.73|104.33|104.55|104.15|26
1733073310000|2024-12-01 17:15:10|104.56|104.16|104.42|104.02|104.6|104.2|104.41|104.01|22
1733073320000|2024-12-01 17:15:20|104.41|104.01|104.27|103.87|104.44|104.04|104.25|103.85|25
1733073330000|2024-12-01 17:15:30|104.25|103.85|104.31|103.91|104.32|103.92|104.22|103.82|19
1733073340000|2024-12-01 17:15:40|104.3|103.9|104.36|103.96|104.4|104|104.3|103.9|19
1733073350000|2024-12-01 17:15:50|104.37|103.97|104.25|103.85|104.37|103.97|104.22|103.82|14
1733073360000|2024-12-01 17:16:00|104.23|103.83|104.19|103.79|104.25|103.85|104.15|103.75|14
1733073370000|2024-12-01 17:16:10|104.2|103.8|104.2|103.8|104.3|103.9|104.17|103.77|23
1733073380000|2024-12-01 17:16:20|104.21|103.81|104.29|103.89|104.36|103.96|104.21|103.81|18
1733073390000|2024-12-01 17:16:30|104.27|103.87|104.11|103.71|104.27|103.87|104.11|103.71|15
1733073400000|2024-12-01 17:16:40|104.1|103.7|103.89|103.49|104.13|103.73|103.89|103.49|15
1733073410000|2024-12-01 17:16:50|103.91|103.51|103.92|103.52|103.93|103.53|103.89|103.49|13
1733073420000|2024-12-01 17:17:00|103.91|103.51|103.77|103.37|103.97|103.57|103.77|103.37|22
1733073430000|2024-12-01 17:17:10|103.8|103.4|103.71|103.31|103.81|103.41|103.7|103.3|19
1733073440000|2024-12-01 17:17:20|103.73|103.33|103.6|103.2|103.74|103.34|103.59|103.19|17
1733073450000|2024-12-01 17:17:30|103.59|103.19|103.63|103.23|103.68|103.28|103.59|103.19|14
1733073460000|2024-12-01 17:17:40|103.62|103.22|103.57|103.17|103.66|103.26|103.54|103.14|18
1733073470000|2024-12-01 17:17:50|103.55|103.15|103.55|103.15|103.56|103.16|103.44|103.04|22
1733073480000|2024-12-01 17:18:00|103.56|103.16|103.52|103.12|103.61|103.21|103.49|103.09|20
1733073490000|2024-12-01 17:18:10|103.51|103.11|103.48|103.08|103.54|103.14|103.47|103.07|21
1733073500000|2024-12-01 17:18:20|103.47|103.07|103.5|103.1|103.57|103.17|103.47|103.07|20
1733073510000|2024-12-01 17:18:30|103.51|103.11|103.51|103.11|103.52|103.12|103.5|103.1|14
1733073520000|2024-12-01 17:18:40|103.52|103.12|103.51|103.11|103.54|103.14|103.51|103.11|13
1733073530000|2024-12-01 17:18:50|103.53|103.13|103.65|103.25|103.65|103.25|103.53|103.13|13
1733073540000|2024-12-01 17:19:00|103.64|103.24|103.52|103.12|103.64|103.24|103.52|103.12|20
1733073550000|2024-12-01 17:19:10|103.55|103.15|103.64|103.24|103.65|103.25|103.55|103.15|22
1733073560000|2024-12-01 17:19:20|103.65|103.25|103.81|103.41|103.81|103.41|103.65|103.25|23
1733073570000|2024-12-01 17:19:30|103.82|103.42|103.92|103.52|103.92|103.52|103.8|103.4|17
1733073580000|2024-12-01 17:19:40|103.91|103.51|103.95|103.55|103.95|103.55|103.85|103.45|22
1733073590000|2024-12-01 17:19:50|103.94|103.54|103.84|103.44|103.94|103.54|103.84|103.44|22
1733073600000|2024-12-01 17:20:00|103.85|103.45|104.03|103.63|104.07|103.67|103.85|103.45|19
1733073610000|2024-12-01 17:20:10|104.04|103.64|103.95|103.55|104.04|103.64|103.93|103.53|14
1733073620000|2024-12-01 17:20:20|103.93|103.53|103.95|103.55|103.95|103.55|103.89|103.49|8
1733073630000|2024-12-01 17:20:30|103.94|103.54|104|103.6|104.06|103.66|103.94|103.54|20
1733073640000|2024-12-01 17:20:40|104.02|103.62|104.11|103.71|104.11|103.71|103.96|103.56|20
1733073650000|2024-12-01 17:20:50|104.12|103.72|104.28|103.88|104.3|103.9|104.11|103.71|20
1733073660000|2024-12-01 17:21:00|104.27|103.87|104.34|103.94|104.35|103.95|104.26|103.86|24
1733073670000|2024-12-01 17:21:10|104.35|103.95|104.18|103.78|104.35|103.95|104.18|103.78|21
1733073680000|2024-12-01 17:21:20|104.2|103.8|104.22|103.82|104.25|103.85|104.2|103.8|22
1733073690000|2024-12-01 17:21:30|104.23|103.83|104.25|103.85|104.25|103.85|104.23|103.83|3
1733073700000|2024-12-01 17:21:40|104.26|103.86|104.26|103.86|104.27|103.87|104.26|103.86|3
1733073710000|2024-12-01 17:21:50|104.27|103.87|104.1|103.7|104.31|103.91|104.1|103.7|19
1733073720000|2024-12-01 17:22:00|104.09|103.69|104.07|103.67|104.14|103.74|104.07|103.67|18
1733073730000|2024-12-01 17:22:10|104.06|103.66|104.13|103.73|104.13|103.73|104.06|103.66|21
1733073740000|2024-12-01 17:22:20|104.14|103.74|104.11|103.71|104.14|103.74|104.1|103.7|13
1733073750000|2024-12-01 17:22:30|104.07|103.67|104.14|103.74|104.15|103.75|104.05|103.65|14
1733073760000|2024-12-01 17:22:40|104.15|103.75|104.15|103.75|104.15|103.75|104.06|103.66|19
1733073770000|2024-12-01 17:22:50|104.17|103.77|104.19|103.79|104.19|103.79|104.17|103.77|8
1733073780000|2024-12-01 17:23:00|104.2|103.8|104.27|103.87|104.27|103.87|104.17|103.77|16
1733073790000|2024-12-01 17:23:10|104.26|103.86|104.31|103.91|104.31|103.91|104.25|103.85|17
1733073800000|2024-12-01 17:23:20|104.32|103.92|104.37|103.97|104.38|103.98|104.32|103.92|13
1733073810000|2024-12-01 17:23:30|104.38|103.98|104.47|104.07|104.47|104.07|104.37|103.97|15
1733073820000|2024-12-01 17:23:40|104.48|104.08|104.38|103.98|104.48|104.08|104.38|103.98|16
1733073830000|2024-12-01 17:23:50|104.39|103.99|104.41|104.01|104.42|104.02|104.38|103.98|15
1733073840000|2024-12-01 17:24:00|104.43|104.03|104.39|103.99|104.44|104.04|104.33|103.93|19
1733073850000|2024-12-01 17:24:10|104.38|103.98|104.34|103.94|104.39|103.99|104.34|103.94|18
1733073860000|2024-12-01 17:24:20|104.33|103.93|104.29|103.89|104.33|103.93|104.28|103.88|13
1733073870000|2024-12-01 17:24:30|104.3|103.9|104.32|103.92|104.32|103.92|104.26|103.86|13
1733073880000|2024-12-01 17:24:40|104.31|103.91|104.34|103.94|104.35|103.95|104.31|103.91|15
1733073890000|2024-12-01 17:24:50|104.35|103.95|104.34|103.94|104.35|103.95|104.32|103.92|11
1733073900000|2024-12-01 17:25:00|104.33|103.93|104.31|103.91|104.34|103.94|104.26|103.86|15
1733073910000|2024-12-01 17:25:10|104.32|103.92|104.22|103.82|104.32|103.92|104.22|103.82|19
1733073920000|2024-12-01 17:25:20|104.19|103.79|104.24|103.84|104.28|103.88|104.14|103.74|19
1733073930000|2024-12-01 17:25:30|104.25|103.85|104.32|103.92|104.33|103.93|104.25|103.85|12
1733073940000|2024-12-01 17:25:40|104.3|103.9|104.23|103.83|104.3|103.9|104.18|103.78|18
1733073950000|2024-12-01 17:25:50|104.24|103.84|104.22|103.82|104.24|103.84|104.2|103.8|12
1733073960000|2024-12-01 17:26:00|104.24|103.84|104.27|103.87|104.29|103.89|104.24|103.84|14
1733073970000|2024-12-01 17:26:10|104.26|103.86|104.22|103.82|104.26|103.86|104.21|103.81|10
1733073980000|2024-12-01 17:26:20|104.23|103.83|104.16|103.76|104.24|103.84|104.16|103.76|17
1733073990000|2024-12-01 17:26:30|104.2|103.8|104.24|103.84|104.25|103.85|104.2|103.8|9
1733074000000|2024-12-01 17:26:40|104.25|103.85|104.36|103.96|104.36|103.96|104.25|103.85|15
1733074010000|2024-12-01 17:26:50|104.37|103.97|104.37|103.97|104.37|103.97|104.36|103.96|13
1733074020000|2024-12-01 17:27:00|104.38|103.98|104.42|104.02|104.44|104.04|104.33|103.93|23
1733074030000|2024-12-01 17:27:10|104.43|104.03|104.36|103.96|104.45|104.05|104.35|103.95|18
1733074040000|2024-12-01 17:27:20|104.35|103.95|104.35|103.95|104.37|103.97|104.31|103.91|11
1733074050000|2024-12-01 17:27:30|104.39|103.99|104.47|104.07|104.51|104.11|104.39|103.99|12
1733074060000|2024-12-01 17:27:40|104.48|104.08|104.48|104.08|104.48|104.08|104.47|104.07|11
1733074070000|2024-12-01 17:27:50|104.45|104.05|104.33|103.93|104.45|104.05|104.33|103.93|21
1733074080000|2024-12-01 17:28:00|104.32|103.92|104.2|103.8|104.32|103.92|104.19|103.79|17
1733074090000|2024-12-01 17:28:10|104.21|103.81|104.15|103.75|104.24|103.84|104.15|103.75|24
1733074100000|2024-12-01 17:28:20|104.16|103.76|104.03|103.63|104.16|103.76|104.01|103.61|26
1733074110000|2024-12-01 17:28:30|104.02|103.62|104.14|103.74|104.14|103.74|104.02|103.62|26
1733074120000|2024-12-01 17:28:40|104.13|103.73|104.14|103.74|104.15|103.75|104.13|103.73|10
1733074130000|2024-12-01 17:28:50|104.13|103.73|104.13|103.73|104.14|103.74|104.12|103.72|13
1733074140000|2024-12-01 17:29:00|104.14|103.74|104.13|103.73|104.14|103.74|104.12|103.72|12
1733074150000|2024-12-01 17:29:10|104.14|103.74|104.14|103.74|104.15|103.75|104.13|103.73|7
1733074160000|2024-12-01 17:29:20|104.15|103.75|104.2|103.8|104.21|103.81|104.15|103.75|13
1733074170000|2024-12-01 17:29:30|104.21|103.81|104.22|103.82|104.25|103.85|104.17|103.77|9
1733074180000|2024-12-01 17:29:40|104.21|103.81|104.17|103.77|104.23|103.83|104.16|103.76|11
1733074190000|2024-12-01 17:29:50|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|6
1733074200000|2024-12-01 17:30:00|104.16|103.76|104.33|103.93|104.34|103.94|104.16|103.76|19
1733074210000|2024-12-01 17:30:10|104.34|103.94|104.29|103.89|104.34|103.94|104.26|103.86|14
1733074220000|2024-12-01 17:30:20|104.3|103.9|104.35|103.95|104.36|103.96|104.29|103.89|14
1733074230000|2024-12-01 17:30:30|104.34|103.94|104.34|103.94|104.36|103.96|104.33|103.93|10
1733074240000|2024-12-01 17:30:40|104.35|103.95|104.47|104.07|104.48|104.08|104.34|103.94|19
1733074250000|2024-12-01 17:30:50|104.48|104.08|104.53|104.13|104.54|104.14|104.46|104.06|18
1733074260000|2024-12-01 17:31:00|104.54|104.14|104.67|104.27|104.7|104.3|104.52|104.12|20
1733074270000|2024-12-01 17:31:10|104.68|104.28|104.69|104.29|104.76|104.36|104.68|104.28|17
1733074280000|2024-12-01 17:31:20|104.67|104.27|104.66|104.26|104.7|104.3|104.65|104.25|15
1733074290000|2024-12-01 17:31:30|104.65|104.25|104.66|104.26|104.66|104.26|104.65|104.25|10
1733074300000|2024-12-01 17:31:40|104.65|104.25|104.62|104.22|104.67|104.27|104.61|104.21|17
1733074310000|2024-12-01 17:31:50|104.63|104.23|104.62|104.22|104.64|104.24|104.61|104.21|15
1733074320000|2024-12-01 17:32:00|104.61|104.21|104.62|104.22|104.63|104.23|104.61|104.21|12
1733074330000|2024-12-01 17:32:10|104.63|104.23|104.63|104.23|104.64|104.24|104.61|104.21|15
1733074340000|2024-12-01 17:32:20|104.62|104.22|104.71|104.31|104.71|104.31|104.61|104.21|11
1733074350000|2024-12-01 17:32:30|104.72|104.32|104.82|104.42|104.83|104.43|104.71|104.31|19
1733074360000|2024-12-01 17:32:40|104.83|104.43|104.82|104.42|104.85|104.45|104.81|104.41|16
1733074370000|2024-12-01 17:32:50|104.77|104.37|104.72|104.32|104.77|104.37|104.72|104.32|12
1733074380000|2024-12-01 17:33:00|104.73|104.33|104.71|104.31|104.74|104.34|104.7|104.3|12
1733074390000|2024-12-01 17:33:10|104.72|104.32|104.73|104.33|104.76|104.36|104.72|104.32|17
1733074400000|2024-12-01 17:33:20|104.74|104.34|104.76|104.36|104.78|104.38|104.73|104.33|13
1733074410000|2024-12-01 17:33:30|104.75|104.35|104.7|104.3|104.75|104.35|104.7|104.3|10
1733074420000|2024-12-01 17:33:40|104.72|104.32|104.77|104.37|104.78|104.38|104.72|104.32|10
1733074430000|2024-12-01 17:33:50|104.76|104.36|104.73|104.33|104.81|104.41|104.73|104.33|21
1733074440000|2024-12-01 17:34:00|104.72|104.32|104.71|104.31|104.72|104.32|104.68|104.28|19
1733074450000|2024-12-01 17:34:10|104.72|104.32|104.62|104.22|104.72|104.32|104.59|104.19|19
1733074460000|2024-12-01 17:34:20|104.64|104.24|104.6|104.2|104.66|104.26|104.58|104.18|18
1733074470000|2024-12-01 17:34:30|104.61|104.21|104.72|104.32|104.73|104.33|104.6|104.2|16
1733074480000|2024-12-01 17:34:40|104.74|104.34|104.74|104.34|104.75|104.35|104.73|104.33|7
1733074490000|2024-12-01 17:34:50|104.73|104.33|104.7|104.3|104.73|104.33|104.7|104.3|12
1733074500000|2024-12-01 17:35:00|104.69|104.29|104.69|104.29|104.7|104.3|104.65|104.25|14
1733074510000|2024-12-01 17:35:10|104.71|104.31|104.73|104.33|104.74|104.34|104.71|104.31|7
1733074520000|2024-12-01 17:35:20|104.72|104.32|104.55|104.15|104.72|104.32|104.53|104.13|16
1733074530000|2024-12-01 17:35:30|104.56|104.16|104.59|104.19|104.62|104.22|104.56|104.16|12
1733074540000|2024-12-01 17:35:40|104.6|104.2|104.56|104.16|104.61|104.21|104.55|104.15|15
1733074550000|2024-12-01 17:35:50|104.55|104.15|104.54|104.14|104.56|104.16|104.53|104.13|9
1733074560000|2024-12-01 17:36:00|104.53|104.13|104.51|104.11|104.53|104.13|104.5|104.1|13
1733074570000|2024-12-01 17:36:10|104.49|104.09|104.39|103.99|104.52|104.12|104.36|103.96|21
1733074580000|2024-12-01 17:36:20|104.38|103.98|104.39|103.99|104.44|104.04|104.37|103.97|19
1733074590000|2024-12-01 17:36:30|104.4|104|104.41|104.01|104.41|104.01|104.38|103.98|10
1733074600000|2024-12-01 17:36:40|104.4|104|104.31|103.91|104.4|104|104.3|103.9|20
1733074610000|2024-12-01 17:36:50|104.3|103.9|104.32|103.92|104.32|103.92|104.3|103.9|9
1733074620000|2024-12-01 17:37:00|104.33|103.93|104.31|103.91|104.33|103.93|104.3|103.9|12
1733074630000|2024-12-01 17:37:10|104.3|103.9|104.3|103.9|104.33|103.93|104.3|103.9|12
1733074640000|2024-12-01 17:37:20|104.29|103.89|104.35|103.95|104.36|103.96|104.29|103.89|11
1733074650000|2024-12-01 17:37:30|104.34|103.94|104.36|103.96|104.36|103.96|104.34|103.94|5
1733074660000|2024-12-01 17:37:40|104.4|104|104.34|103.94|104.4|104|104.33|103.93|15
1733074670000|2024-12-01 17:37:50|104.33|103.93|104.33|103.93|104.34|103.94|104.33|103.93|3
1733074680000|2024-12-01 17:38:00|104.34|103.94|104.26|103.86|104.34|103.94|104.26|103.86|9
1733074690000|2024-12-01 17:38:10|104.27|103.87|104.33|103.93|104.35|103.95|104.27|103.87|11
1733074700000|2024-12-01 17:38:20|104.32|103.92|104.33|103.93|104.34|103.94|104.32|103.92|7
1733074710000|2024-12-01 17:38:30|104.32|103.92|104.3|103.9|104.33|103.93|104.28|103.88|21
1733074720000|2024-12-01 17:38:40|104.29|103.89|104.33|103.93|104.33|103.93|104.27|103.87|10
1733074730000|2024-12-01 17:38:50|104.36|103.96|104.41|104.01|104.41|104.01|104.34|103.94|14
1733074740000|2024-12-01 17:39:00|104.43|104.03|104.53|104.13|104.54|104.14|104.43|104.03|18
1733074750000|2024-12-01 17:39:10|104.54|104.14|104.46|104.06|104.54|104.14|104.46|104.06|9
1733074760000|2024-12-01 17:39:20|104.45|104.05|104.46|104.06|104.52|104.12|104.45|104.05|10
1733074770000|2024-12-01 17:39:30|104.45|104.05|104.44|104.04|104.49|104.09|104.44|104.04|9
1733074780000|2024-12-01 17:39:40|104.43|104.03|104.59|104.19|104.61|104.21|104.43|104.03|16
1733074790000|2024-12-01 17:39:50|104.58|104.18|104.53|104.13|104.62|104.22|104.53|104.13|13
1733074800000|2024-12-01 17:40:00|104.54|104.14|104.52|104.12|104.54|104.14|104.5|104.1|15
1733074810000|2024-12-01 17:40:10|104.51|104.11|104.51|104.11|104.52|104.12|104.5|104.1|12
1733074820000|2024-12-01 17:40:20|104.5|104.1|104.52|104.12|104.52|104.12|104.5|104.1|4
1733074830000|2024-12-01 17:40:30|104.51|104.11|104.51|104.11|104.54|104.14|104.51|104.11|10
1733074840000|2024-12-01 17:40:40|104.49|104.09|104.51|104.11|104.51|104.11|104.49|104.09|2
1733074850000|2024-12-01 17:40:50|104.5|104.1|104.49|104.09|104.5|104.1|104.44|104.04|7
1733074860000|2024-12-01 17:41:00|104.5|104.1|104.54|104.14|104.54|104.14|104.49|104.09|17
1733074870000|2024-12-01 17:41:10|104.53|104.13|104.45|104.05|104.53|104.13|104.44|104.04|11
1733074880000|2024-12-01 17:41:20|104.44|104.04|104.39|103.99|104.44|104.04|104.39|103.99|11
1733074890000|2024-12-01 17:41:30|104.4|104|104.34|103.94|104.4|104|104.34|103.94|7
1733074900000|2024-12-01 17:41:40|104.35|103.95|104.32|103.92|104.35|103.95|104.3|103.9|11
1733074910000|2024-12-01 17:41:50|104.31|103.91|104.3|103.9|104.33|103.93|104.29|103.89|17
1733074920000|2024-12-01 17:42:00|104.29|103.89|104.32|103.92|104.33|103.93|104.29|103.89|12
1733074930000|2024-12-01 17:42:10|104.33|103.93|104.4|104|104.42|104.02|104.32|103.92|20
1733074940000|2024-12-01 17:42:20|104.41|104.01|104.41|104.01|104.41|104.01|104.39|103.99|6
1733074950000|2024-12-01 17:42:30|104.4|104|104.45|104.05|104.45|104.05|104.4|104|13
1733074960000|2024-12-01 17:42:40|104.46|104.06|104.54|104.14|104.54|104.14|104.46|104.06|22
1733074970000|2024-12-01 17:42:50|104.53|104.13|104.52|104.12|104.54|104.14|104.48|104.08|14
1733074980000|2024-12-01 17:43:00|104.51|104.11|104.53|104.13|104.54|104.14|104.51|104.11|10
1733074990000|2024-12-01 17:43:10|104.54|104.14|104.51|104.11|104.54|104.14|104.51|104.11|18
1733075000000|2024-12-01 17:43:20|104.5|104.1|104.51|104.11|104.53|104.13|104.48|104.08|17
1733075010000|2024-12-01 17:43:30|104.44|104.04|104.48|104.08|104.52|104.12|104.42|104.02|17
1733075020000|2024-12-01 17:43:40|104.46|104.06|104.5|104.1|104.51|104.11|104.45|104.05|11
1733075030000|2024-12-01 17:43:50|104.51|104.11|104.55|104.15|104.58|104.18|104.51|104.11|17
1733075040000|2024-12-01 17:44:00|104.56|104.16|104.57|104.17|104.57|104.17|104.54|104.14|10
1733075050000|2024-12-01 17:44:10|104.56|104.16|104.55|104.15|104.56|104.16|104.52|104.12|11
1733075060000|2024-12-01 17:44:20|104.54|104.14|104.54|104.14|104.55|104.15|104.53|104.13|7
1733075070000|2024-12-01 17:44:30|104.55|104.15|104.56|104.16|104.56|104.16|104.55|104.15|2
1733075080000|2024-12-01 17:44:40|104.54|104.14|104.54|104.14|104.54|104.14|104.53|104.13|3
1733075090000|2024-12-01 17:44:50|104.53|104.13|104.55|104.15|104.55|104.15|104.51|104.11|9
1733075100000|2024-12-01 17:45:00|104.54|104.14|104.51|104.11|104.57|104.17|104.44|104.04|23
1733075110000|2024-12-01 17:45:10|104.52|104.12|104.54|104.14|104.56|104.16|104.51|104.11|11
1733075120000|2024-12-01 17:45:20|104.53|104.13|104.53|104.13|104.55|104.15|104.51|104.11|13
1733075130000|2024-12-01 17:45:30|104.52|104.12|104.63|104.23|104.65|104.25|104.49|104.09|17
1733075140000|2024-12-01 17:45:40|104.62|104.22|104.62|104.22|104.63|104.23|104.59|104.19|15
1733075150000|2024-12-01 17:45:50|104.61|104.21|104.65|104.25|104.65|104.25|104.61|104.21|5
1733075160000|2024-12-01 17:46:00|104.68|104.28|104.75|104.35|104.81|104.41|104.68|104.28|21
1733075170000|2024-12-01 17:46:10|104.76|104.36|104.61|104.21|104.76|104.36|104.6|104.2|13
1733075180000|2024-12-01 17:46:20|104.6|104.2|104.61|104.21|104.62|104.22|104.59|104.19|11
1733075190000|2024-12-01 17:46:30|104.6|104.2|104.62|104.22|104.62|104.22|104.6|104.2|7
1733075200000|2024-12-01 17:46:40|104.61|104.21|104.53|104.13|104.61|104.21|104.53|104.13|12
1733075210000|2024-12-01 17:46:50|104.52|104.12|104.5|104.1|104.53|104.13|104.5|104.1|9
1733075220000|2024-12-01 17:47:00|104.51|104.11|104.51|104.11|104.59|104.19|104.51|104.11|17
1733075230000|2024-12-01 17:47:10|104.52|104.12|104.52|104.12|104.53|104.13|104.51|104.11|11
1733075240000|2024-12-01 17:47:20|104.53|104.13|104.6|104.2|104.63|104.23|104.52|104.12|14
1733075250000|2024-12-01 17:47:30|104.59|104.19|104.6|104.2|104.61|104.21|104.54|104.14|10
1733075260000|2024-12-01 17:47:40|104.59|104.19|104.55|104.15|104.59|104.19|104.53|104.13|15
1733075270000|2024-12-01 17:47:50|104.54|104.14|104.53|104.13|104.54|104.14|104.48|104.08|17
1733075280000|2024-12-01 17:48:00|104.52|104.12|104.49|104.09|104.52|104.12|104.49|104.09|8
1733075290000|2024-12-01 17:48:10|104.5|104.1|104.49|104.09|104.52|104.12|104.49|104.09|10
1733075300000|2024-12-01 17:48:20|104.5|104.1|104.4|104|104.5|104.1|104.38|103.98|17
1733075310000|2024-12-01 17:48:30|104.39|103.99|104.41|104.01|104.43|104.03|104.39|103.99|17
1733075320000|2024-12-01 17:48:40|104.42|104.02|104.4|104|104.43|104.03|104.38|103.98|12
1733075330000|2024-12-01 17:48:50|104.39|103.99|104.37|103.97|104.4|104|104.3|103.9|18
1733075340000|2024-12-01 17:49:00|104.39|103.99|104.44|104.04|104.44|104.04|104.38|103.98|14
1733075350000|2024-12-01 17:49:10|104.43|104.03|104.46|104.06|104.46|104.06|104.43|104.03|11
1733075360000|2024-12-01 17:49:20|104.45|104.05|104.41|104.01|104.45|104.05|104.4|104|12
1733075370000|2024-12-01 17:49:30|104.4|104|104.41|104.01|104.41|104.01|104.4|104|6
1733075380000|2024-12-01 17:49:40|104.4|104|104.43|104.03|104.43|104.03|104.4|104|5
1733075390000|2024-12-01 17:49:50|104.44|104.04|104.43|104.03|104.45|104.05|104.43|104.03|10
1733075400000|2024-12-01 17:50:00|104.45|104.05|104.41|104.01|104.46|104.06|104.41|104.01|11
1733075410000|2024-12-01 17:50:10|104.43|104.03|104.32|103.92|104.43|104.03|104.32|103.92|20
1733075420000|2024-12-01 17:50:20|104.31|103.91|104.31|103.91|104.32|103.92|104.29|103.89|8
1733075430000|2024-12-01 17:50:30|104.32|103.92|104.33|103.93|104.33|103.93|104.29|103.89|9
1733075440000|2024-12-01 17:50:40|104.32|103.92|104.4|104|104.4|104|104.31|103.91|20
1733075450000|2024-12-01 17:50:50|104.39|103.99|104.39|103.99|104.42|104.02|104.35|103.95|19
1733075460000|2024-12-01 17:51:00|104.38|103.98|104.43|104.03|104.43|104.03|104.36|103.96|17
1733075470000|2024-12-01 17:51:10|104.42|104.02|104.43|104.03|104.43|104.03|104.41|104.01|13
1733075480000|2024-12-01 17:51:20|104.42|104.02|104.41|104.01|104.43|104.03|104.38|103.98|13
1733075490000|2024-12-01 17:51:30|104.39|103.99|104.44|104.04|104.44|104.04|104.39|103.99|6
1733075500000|2024-12-01 17:51:40|104.43|104.03|104.46|104.06|104.46|104.06|104.42|104.02|9
1733075510000|2024-12-01 17:51:50|104.47|104.07|104.52|104.12|104.53|104.13|104.45|104.05|8
1733075520000|2024-12-01 17:52:00|104.53|104.13|104.52|104.12|104.54|104.14|104.51|104.11|9
1733075530000|2024-12-01 17:52:10|104.5|104.1|104.54|104.14|104.54|104.14|104.48|104.08|20
1733075540000|2024-12-01 17:52:20|104.55|104.15|104.64|104.24|104.65|104.25|104.55|104.15|19
1733075550000|2024-12-01 17:52:30|104.63|104.23|104.54|104.14|104.64|104.24|104.53|104.13|16
1733075560000|2024-12-01 17:52:40|104.53|104.13|104.62|104.22|104.62|104.22|104.53|104.13|23
1733075570000|2024-12-01 17:52:50|104.61|104.21|104.48|104.08|104.61|104.21|104.48|104.08|9
1733075580000|2024-12-01 17:53:00|104.47|104.07|104.58|104.18|104.59|104.19|104.47|104.07|13
1733075590000|2024-12-01 17:53:10|104.59|104.19|104.51|104.11|104.59|104.19|104.5|104.1|16
1733075600000|2024-12-01 17:53:20|104.5|104.1|104.49|104.09|104.5|104.1|104.49|104.09|6
1733075610000|2024-12-01 17:53:30|104.48|104.08|104.48|104.08|104.48|104.08|104.48|104.08|1
1733075630000|2024-12-01 17:53:50|104.49|104.09|104.54|104.14|104.54|104.14|104.49|104.09|7
1733075640000|2024-12-01 17:54:00|104.53|104.13|104.54|104.14|104.54|104.14|104.5|104.1|10
1733075650000|2024-12-01 17:54:10|104.56|104.16|104.67|104.27|104.67|104.27|104.55|104.15|19
1733075660000|2024-12-01 17:54:20|104.68|104.28|104.66|104.26|104.69|104.29|104.63|104.23|11
1733075670000|2024-12-01 17:54:30|104.65|104.25|104.65|104.25|104.65|104.25|104.63|104.23|7
1733075680000|2024-12-01 17:54:40|104.63|104.23|104.6|104.2|104.63|104.23|104.59|104.19|13
1733075690000|2024-12-01 17:54:50|104.59|104.19|104.52|104.12|104.59|104.19|104.51|104.11|11
1733075700000|2024-12-01 17:55:00|104.53|104.13|104.61|104.21|104.61|104.21|104.52|104.12|12
1733075710000|2024-12-01 17:55:10|104.6|104.2|104.57|104.17|104.6|104.2|104.54|104.14|12
1733075720000|2024-12-01 17:55:20|104.58|104.18|104.64|104.24|104.64|104.24|104.57|104.17|10
1733075730000|2024-12-01 17:55:30|104.65|104.25|104.75|104.35|104.76|104.36|104.65|104.25|11
1733075740000|2024-12-01 17:55:40|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|9
1733075750000|2024-12-01 17:55:50|104.72|104.32|104.7|104.3|104.73|104.33|104.7|104.3|7
1733075760000|2024-12-01 17:56:00|104.69|104.29|104.66|104.26|104.7|104.3|104.65|104.25|17
1733075770000|2024-12-01 17:56:10|104.65|104.25|104.59|104.19|104.66|104.26|104.59|104.19|10
1733075780000|2024-12-01 17:56:20|104.6|104.2|104.59|104.19|104.6|104.2|104.58|104.18|12
1733075790000|2024-12-01 17:56:30|104.58|104.18|104.57|104.17|104.59|104.19|104.56|104.16|9
1733075800000|2024-12-01 17:56:40|104.56|104.16|104.62|104.22|104.63|104.23|104.55|104.15|12
1733075810000|2024-12-01 17:56:50|104.61|104.21|104.69|104.29|104.71|104.31|104.61|104.21|11
1733075820000|2024-12-01 17:57:00|104.68|104.28|104.66|104.26|104.68|104.28|104.65|104.25|17
1733075830000|2024-12-01 17:57:10|104.67|104.27|104.67|104.27|104.67|104.27|104.66|104.26|9
1733075840000|2024-12-01 17:57:20|104.66|104.26|104.66|104.26|104.67|104.27|104.66|104.26|7
1733075850000|2024-12-01 17:57:30|104.65|104.25|104.61|104.21|104.65|104.25|104.61|104.21|6
1733075860000|2024-12-01 17:57:40|104.6|104.2|104.57|104.17|104.61|104.21|104.57|104.17|4
1733075880000|2024-12-01 17:58:00|104.56|104.16|104.57|104.17|104.57|104.17|104.56|104.16|2
1733075890000|2024-12-01 17:58:10|104.56|104.16|104.63|104.23|104.63|104.23|104.56|104.16|9
1733075900000|2024-12-01 17:58:20|104.61|104.21|104.62|104.22|104.63|104.23|104.61|104.21|14
1733075910000|2024-12-01 17:58:30|104.63|104.23|104.65|104.25|104.69|104.29|104.63|104.23|10
1733075920000|2024-12-01 17:58:40|104.64|104.24|104.61|104.21|104.65|104.25|104.61|104.21|5
1733075930000|2024-12-01 17:58:50|104.62|104.22|104.61|104.21|104.62|104.22|104.61|104.21|2
1733075940000|2024-12-01 17:59:00|104.64|104.24|104.65|104.25|104.67|104.27|104.64|104.24|6
1733075950000|2024-12-01 17:59:10|104.66|104.26|104.75|104.35|104.75|104.35|104.65|104.25|16
1733075960000|2024-12-01 17:59:20|104.74|104.34|104.73|104.33|104.74|104.34|104.73|104.33|4
1733075970000|2024-12-01 17:59:30|104.71|104.31|104.69|104.29|104.71|104.31|104.69|104.29|4
1733075980000|2024-12-01 17:59:40|104.67|104.27|104.64|104.24|104.68|104.28|104.64|104.24|11
1733075990000|2024-12-01 17:59:50|104.63|104.23|104.64|104.24|104.64|104.24|104.63|104.23|4
1733076000000|2024-12-01 18:00:00|104.63|104.23|104.65|104.25|104.71|104.31|104.63|104.23|16
1733076010000|2024-12-01 18:00:10|104.69|104.29|104.68|104.28|104.71|104.31|104.64|104.24|18
1733076020000|2024-12-01 18:00:20|104.67|104.27|104.7|104.3|104.7|104.3|104.67|104.27|5
1733076030000|2024-12-01 18:00:30|104.71|104.31|104.71|104.31|104.75|104.35|104.71|104.31|11
1733076040000|2024-12-01 18:00:40|104.69|104.29|104.69|104.29|104.7|104.3|104.67|104.27|10
1733076050000|2024-12-01 18:00:50|104.71|104.31|104.75|104.35|104.75|104.35|104.71|104.31|12
1733076060000|2024-12-01 18:01:00|104.76|104.36|104.76|104.36|104.77|104.37|104.75|104.35|6
1733076070000|2024-12-01 18:01:10|104.77|104.37|104.75|104.35|104.77|104.37|104.75|104.35|6
1733076080000|2024-12-01 18:01:20|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|17
1733076090000|2024-12-01 18:01:30|104.72|104.32|104.72|104.32|104.72|104.32|104.66|104.26|10
1733076100000|2024-12-01 18:01:40|104.71|104.31|104.76|104.36|104.77|104.37|104.71|104.31|10
1733076110000|2024-12-01 18:01:50|104.77|104.37|104.88|104.48|104.92|104.52|104.77|104.37|12
1733076120000|2024-12-01 18:02:00|104.87|104.47|104.88|104.48|104.89|104.49|104.85|104.45|11
1733076130000|2024-12-01 18:02:10|104.87|104.47|104.87|104.47|104.88|104.48|104.87|104.47|5
1733076140000|2024-12-01 18:02:20|104.86|104.46|104.85|104.45|104.86|104.46|104.83|104.43|14
1733076150000|2024-12-01 18:02:30|104.86|104.46|104.97|104.57|104.98|104.58|104.85|104.45|16
1733076160000|2024-12-01 18:02:40|105.01|104.61|104.93|104.53|105.01|104.61|104.93|104.53|21
1733076170000|2024-12-01 18:02:50|104.92|104.52|104.84|104.44|104.94|104.54|104.84|104.44|23
1733076180000|2024-12-01 18:03:00|104.85|104.45|105.03|104.63|105.03|104.63|104.85|104.45|17
1733076190000|2024-12-01 18:03:10|105.02|104.62|105|104.6|105.03|104.63|104.98|104.58|16
1733076200000|2024-12-01 18:03:20|105.01|104.61|104.96|104.56|105.02|104.62|104.96|104.56|17
1733076210000|2024-12-01 18:03:30|104.97|104.57|105.03|104.63|105.11|104.71|104.97|104.57|20
1733076220000|2024-12-01 18:03:40|105.02|104.62|105.11|104.71|105.11|104.71|105.01|104.61|15
1733076230000|2024-12-01 18:03:50|105.1|104.7|105.13|104.73|105.14|104.74|105.1|104.7|6
1733076240000|2024-12-01 18:04:00|105.12|104.72|105.14|104.74|105.15|104.75|105.12|104.72|9
1733076250000|2024-12-01 18:04:10|105.15|104.75|105.14|104.74|105.18|104.78|105.14|104.74|10
1733076260000|2024-12-01 18:04:20|105.13|104.73|105.13|104.73|105.13|104.73|105.09|104.69|21
1733076270000|2024-12-01 18:04:30|105.12|104.72|105.1|104.7|105.13|104.73|105.09|104.69|12
1733076280000|2024-12-01 18:04:40|105.11|104.71|105.04|104.64|105.12|104.72|105.03|104.63|9
1733076290000|2024-12-01 18:04:50|105.03|104.63|105.04|104.64|105.07|104.67|105.03|104.63|13
1733076300000|2024-12-01 18:05:00|105.03|104.63|105.06|104.66|105.07|104.67|105.03|104.63|16
1733076310000|2024-12-01 18:05:10|105.05|104.65|105.03|104.63|105.06|104.66|105.03|104.63|5
1733076320000|2024-12-01 18:05:20|105.02|104.62|105.01|104.61|105.04|104.64|105|104.6|10
1733076330000|2024-12-01 18:05:30|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|6
1733076340000|2024-12-01 18:05:40|105.01|104.61|104.99|104.59|105.01|104.61|104.97|104.57|16
1733076350000|2024-12-01 18:05:50|105|104.6|105.08|104.68|105.09|104.69|104.99|104.59|11
1733076360000|2024-12-01 18:06:00|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|15
1733076370000|2024-12-01 18:06:10|105.16|104.76|105.13|104.73|105.17|104.77|105.11|104.71|10
1733076380000|2024-12-01 18:06:20|105.15|104.75|105.13|104.73|105.15|104.75|105.08|104.68|14
1733076390000|2024-12-01 18:06:30|105.12|104.72|105.13|104.73|105.13|104.73|105.11|104.71|4
1733076400000|2024-12-01 18:06:40|105.12|104.72|105.05|104.65|105.12|104.72|105.03|104.63|17
1733076410000|2024-12-01 18:06:50|105.04|104.64|105.04|104.64|105.04|104.64|105.02|104.62|16
1733076420000|2024-12-01 18:07:00|105.03|104.63|105.03|104.63|105.07|104.67|105.02|104.62|16
1733076430000|2024-12-01 18:07:10|105.02|104.62|105.02|104.62|105.04|104.64|105.02|104.62|8
1733076440000|2024-12-01 18:07:20|105.01|104.61|104.96|104.56|105.02|104.62|104.96|104.56|15
1733076450000|2024-12-01 18:07:30|104.97|104.57|104.96|104.56|104.97|104.57|104.95|104.55|10
1733076460000|2024-12-01 18:07:40|104.95|104.55|105.11|104.71|105.13|104.73|104.92|104.52|22
1733076470000|2024-12-01 18:07:50|105.12|104.72|105.09|104.69|105.13|104.73|105.04|104.64|24
1733076480000|2024-12-01 18:08:00|105.08|104.68|105.01|104.61|105.13|104.73|105.01|104.61|13
1733076490000|2024-12-01 18:08:10|105|104.6|104.91|104.51|105.02|104.62|104.91|104.51|26
1733076500000|2024-12-01 18:08:20|104.92|104.52|104.89|104.49|104.92|104.52|104.87|104.47|22
1733076510000|2024-12-01 18:08:30|104.9|104.5|104.88|104.48|104.9|104.5|104.88|104.48|7
1733076520000|2024-12-01 18:08:40|104.89|104.49|104.88|104.48|104.89|104.49|104.86|104.46|8
1733076530000|2024-12-01 18:08:50|104.89|104.49|104.91|104.51|104.93|104.53|104.89|104.49|8
1733076540000|2024-12-01 18:09:00|104.9|104.5|104.92|104.52|104.92|104.52|104.88|104.48|16
1733076550000|2024-12-01 18:09:10|104.91|104.51|104.94|104.54|104.98|104.58|104.9|104.5|14
1733076560000|2024-12-01 18:09:20|104.93|104.53|104.93|104.53|104.95|104.55|104.93|104.53|16
1733076570000|2024-12-01 18:09:30|104.92|104.52|104.92|104.52|104.92|104.52|104.92|104.52|1
1733076580000|2024-12-01 18:09:40|104.91|104.51|104.86|104.46|104.92|104.52|104.86|104.46|9
1733076590000|2024-12-01 18:09:50|104.87|104.47|104.88|104.48|104.89|104.49|104.87|104.47|14
1733076600000|2024-12-01 18:10:00|104.87|104.47|104.9|104.5|104.94|104.54|104.87|104.47|12
1733076610000|2024-12-01 18:10:10|104.92|104.52|104.8|104.4|104.92|104.52|104.78|104.38|16
1733076620000|2024-12-01 18:10:20|104.79|104.39|104.74|104.34|104.79|104.39|104.74|104.34|13
1733076630000|2024-12-01 18:10:30|104.75|104.35|104.7|104.3|104.76|104.36|104.7|104.3|13
1733076640000|2024-12-01 18:10:40|104.71|104.31|104.72|104.32|104.72|104.32|104.68|104.28|14
1733076650000|2024-12-01 18:10:50|104.73|104.33|104.73|104.33|104.73|104.33|104.73|104.33|1
1733076660000|2024-12-01 18:11:00|104.74|104.34|104.8|104.4|104.83|104.43|104.74|104.34|16
1733076670000|2024-12-01 18:11:10|104.81|104.41|104.76|104.36|104.81|104.41|104.76|104.36|6
1733076680000|2024-12-01 18:11:20|104.75|104.35|104.75|104.35|104.76|104.36|104.74|104.34|12
1733076690000|2024-12-01 18:11:30|104.76|104.36|104.79|104.39|104.82|104.42|104.76|104.36|9
1733076700000|2024-12-01 18:11:40|104.8|104.4|104.81|104.41|104.82|104.42|104.8|104.4|15
1733076710000|2024-12-01 18:11:50|104.79|104.39|104.76|104.36|104.79|104.39|104.76|104.36|10
1733076720000|2024-12-01 18:12:00|104.77|104.37|104.76|104.36|104.77|104.37|104.76|104.36|4
1733076730000|2024-12-01 18:12:10|104.77|104.37|104.76|104.36|104.77|104.37|104.76|104.36|4
1733076740000|2024-12-01 18:12:20|104.78|104.38|104.82|104.42|104.82|104.42|104.77|104.37|5
1733076750000|2024-12-01 18:12:30|104.83|104.43|104.86|104.46|104.88|104.48|104.83|104.43|13
1733076760000|2024-12-01 18:12:40|104.85|104.45|104.86|104.46|104.86|104.46|104.85|104.45|2
1733076780000|2024-12-01 18:13:00|104.85|104.45|104.86|104.46|104.86|104.46|104.85|104.45|6
1733076790000|2024-12-01 18:13:10|104.94|104.54|104.8|104.4|104.94|104.54|104.79|104.39|14
1733076800000|2024-12-01 18:13:20|104.82|104.42|104.75|104.35|104.82|104.42|104.73|104.33|13
1733076810000|2024-12-01 18:13:30|104.76|104.36|104.76|104.36|104.76|104.36|104.75|104.35|9
1733076820000|2024-12-01 18:13:40|104.75|104.35|104.72|104.32|104.75|104.35|104.72|104.32|8
1733076830000|2024-12-01 18:13:50|104.73|104.33|104.65|104.25|104.74|104.34|104.65|104.25|10
1733076840000|2024-12-01 18:14:00|104.66|104.26|104.7|104.3|104.71|104.31|104.63|104.23|16
1733076850000|2024-12-01 18:14:10|104.71|104.31|104.7|104.3|104.71|104.31|104.69|104.29|12
1733076860000|2024-12-01 18:14:20|104.69|104.29|104.66|104.26|104.7|104.3|104.66|104.26|10
1733076870000|2024-12-01 18:14:30|104.67|104.27|104.61|104.21|104.67|104.27|104.61|104.21|7
1733076880000|2024-12-01 18:14:40|104.62|104.22|104.6|104.2|104.62|104.22|104.54|104.14|10
1733076890000|2024-12-01 18:14:50|104.61|104.21|104.53|104.13|104.61|104.21|104.52|104.12|16
1733076900000|2024-12-01 18:15:00|104.55|104.15|104.53|104.13|104.55|104.15|104.5|104.1|14
1733076910000|2024-12-01 18:15:10|104.54|104.14|104.49|104.09|104.54|104.14|104.49|104.09|9
1733076920000|2024-12-01 18:15:20|104.48|104.08|104.42|104.02|104.49|104.09|104.42|104.02|8
1733076930000|2024-12-01 18:15:30|104.41|104.01|104.42|104.02|104.43|104.03|104.4|104|6
1733076940000|2024-12-01 18:15:40|104.41|104.01|104.37|103.97|104.41|104.01|104.37|103.97|13
1733076950000|2024-12-01 18:15:50|104.38|103.98|104.37|103.97|104.38|103.98|104.36|103.96|8
1733076960000|2024-12-01 18:16:00|104.36|103.96|104.37|103.97|104.37|103.97|104.35|103.95|8
1733076970000|2024-12-01 18:16:10|104.36|103.96|104.32|103.92|104.36|103.96|104.28|103.88|9
1733076990000|2024-12-01 18:16:30|104.31|103.91|104.35|103.95|104.35|103.95|104.3|103.9|8
1733077000000|2024-12-01 18:16:40|104.34|103.94|104.35|103.95|104.35|103.95|104.33|103.93|6
1733077010000|2024-12-01 18:16:50|104.4|104|104.41|104.01|104.48|104.08|104.4|104|11
1733077020000|2024-12-01 18:17:00|104.4|104|104.4|104|104.4|104|104.4|104|1
1733077030000|2024-12-01 18:17:10|104.39|103.99|104.38|103.98|104.4|104|104.37|103.97|5
1733077040000|2024-12-01 18:17:20|104.37|103.97|104.41|104.01|104.43|104.03|104.37|103.97|12
1733077050000|2024-12-01 18:17:30|104.42|104.02|104.46|104.06|104.46|104.06|104.41|104.01|10
1733077060000|2024-12-01 18:17:40|104.44|104.04|104.43|104.03|104.45|104.05|104.38|103.98|16
1733077070000|2024-12-01 18:17:50|104.44|104.04|104.65|104.25|104.65|104.25|104.44|104.04|7
1733077080000|2024-12-01 18:18:00|104.66|104.26|104.73|104.33|104.75|104.35|104.65|104.25|18
1733077090000|2024-12-01 18:18:10|104.71|104.31|104.69|104.29|104.71|104.31|104.63|104.23|20
1733077100000|2024-12-01 18:18:20|104.7|104.3|104.67|104.27|104.71|104.31|104.66|104.26|17
1733077110000|2024-12-01 18:18:30|104.66|104.26|104.65|104.25|104.72|104.32|104.64|104.24|17
1733077120000|2024-12-01 18:18:40|104.66|104.26|104.73|104.33|104.73|104.33|104.65|104.25|13
1733077130000|2024-12-01 18:18:50|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|4
1733077140000|2024-12-01 18:19:00|104.72|104.32|104.66|104.26|104.72|104.32|104.66|104.26|11
1733077150000|2024-12-01 18:19:10|104.67|104.27|104.68|104.28|104.68|104.28|104.66|104.26|12
1733077160000|2024-12-01 18:19:20|104.67|104.27|104.67|104.27|104.71|104.31|104.66|104.26|20
1733077170000|2024-12-01 18:19:30|104.66|104.26|104.54|104.14|104.67|104.27|104.54|104.14|17
1733077180000|2024-12-01 18:19:40|104.55|104.15|104.54|104.14|104.56|104.16|104.52|104.12|13
1733077190000|2024-12-01 18:19:50|104.55|104.15|104.61|104.21|104.61|104.21|104.55|104.15|9
1733077200000|2024-12-01 18:20:00|104.62|104.22|104.64|104.24|104.65|104.25|104.61|104.21|6
1733077210000|2024-12-01 18:20:10|104.63|104.23|104.66|104.26|104.66|104.26|104.61|104.21|10
1733077220000|2024-12-01 18:20:20|104.65|104.25|104.62|104.22|104.66|104.26|104.62|104.22|12
1733077230000|2024-12-01 18:20:30|104.63|104.23|104.61|104.21|104.63|104.23|104.61|104.21|7
1733077240000|2024-12-01 18:20:40|104.62|104.22|104.62|104.22|104.62|104.22|104.61|104.21|5
1733077250000|2024-12-01 18:20:50|104.59|104.19|104.62|104.22|104.65|104.25|104.59|104.19|11
1733077260000|2024-12-01 18:21:00|104.61|104.21|104.58|104.18|104.61|104.21|104.54|104.14|15
1733077270000|2024-12-01 18:21:10|104.57|104.17|104.58|104.18|104.58|104.18|104.56|104.16|6
1733077280000|2024-12-01 18:21:20|104.57|104.17|104.57|104.17|104.57|104.17|104.57|104.17|1
1733077290000|2024-12-01 18:21:30|104.56|104.16|104.56|104.16|104.57|104.17|104.56|104.16|5
1733077300000|2024-12-01 18:21:40|104.57|104.17|104.66|104.26|104.66|104.26|104.57|104.17|7
1733077310000|2024-12-01 18:21:50|104.65|104.25|104.59|104.19|104.65|104.25|104.59|104.19|5
1733077320000|2024-12-01 18:22:00|104.57|104.17|104.53|104.13|104.57|104.17|104.52|104.12|11
1733077330000|2024-12-01 18:22:10|104.52|104.12|104.35|103.95|104.52|104.12|104.35|103.95|18
1733077340000|2024-12-01 18:22:20|104.32|103.92|104.31|103.91|104.33|103.93|104.29|103.89|17
1733077350000|2024-12-01 18:22:30|104.32|103.92|104.29|103.89|104.34|103.94|104.28|103.88|13
1733077360000|2024-12-01 18:22:40|104.3|103.9|104.26|103.86|104.31|103.91|104.23|103.83|12
1733077370000|2024-12-01 18:22:50|104.31|103.91|104.27|103.87|104.33|103.93|104.27|103.87|8
1733077380000|2024-12-01 18:23:00|104.25|103.85|104.24|103.84|104.28|103.88|104.23|103.83|17
1733077390000|2024-12-01 18:23:10|104.23|103.83|104.22|103.82|104.26|103.86|104.22|103.82|16
1733077400000|2024-12-01 18:23:20|104.21|103.81|104.19|103.79|104.22|103.82|104.17|103.77|12
1733077410000|2024-12-01 18:23:30|104.17|103.77|104.17|103.77|104.17|103.77|104.13|103.73|8
1733077420000|2024-12-01 18:23:40|104.18|103.78|104.18|103.78|104.21|103.81|104.17|103.77|14
1733077430000|2024-12-01 18:23:50|104.19|103.79|104.22|103.82|104.22|103.82|104.18|103.78|10
1733077440000|2024-12-01 18:24:00|104.23|103.83|104.21|103.81|104.23|103.83|104.19|103.79|10
1733077450000|2024-12-01 18:24:10|104.22|103.82|104.31|103.91|104.31|103.91|104.22|103.82|8
1733077460000|2024-12-01 18:24:20|104.32|103.92|104.31|103.91|104.33|103.93|104.3|103.9|5
1733077470000|2024-12-01 18:24:30|104.26|103.86|104.39|103.99|104.42|104.02|104.23|103.83|14
1733077480000|2024-12-01 18:24:40|104.4|104|104.35|103.95|104.41|104.01|104.32|103.92|16
1733077490000|2024-12-01 18:24:50|104.34|103.94|104.34|103.94|104.35|103.95|104.34|103.94|3
1733077500000|2024-12-01 18:25:00|104.36|103.96|104.43|104.03|104.43|104.03|104.36|103.96|9
1733077510000|2024-12-01 18:25:10|104.44|104.04|104.51|104.11|104.53|104.13|104.44|104.04|15
1733077520000|2024-12-01 18:25:20|104.52|104.12|104.52|104.12|104.53|104.13|104.48|104.08|14
1733077530000|2024-12-01 18:25:30|104.51|104.11|104.63|104.23|104.63|104.23|104.51|104.11|7
1733077540000|2024-12-01 18:25:40|104.6|104.2|104.44|104.04|104.6|104.2|104.42|104.02|16
1733077550000|2024-12-01 18:25:50|104.45|104.05|104.42|104.02|104.45|104.05|104.42|104.02|3
1733077560000|2024-12-01 18:26:00|104.41|104.01|104.43|104.03|104.43|104.03|104.4|104|8
1733077570000|2024-12-01 18:26:10|104.44|104.04|104.46|104.06|104.46|104.06|104.43|104.03|15
1733077580000|2024-12-01 18:26:20|104.47|104.07|104.45|104.05|104.48|104.08|104.44|104.04|10
1733077590000|2024-12-01 18:26:30|104.44|104.04|104.34|103.94|104.47|104.07|104.34|103.94|17
1733077600000|2024-12-01 18:26:40|104.35|103.95|104.41|104.01|104.47|104.07|104.34|103.94|14
1733077610000|2024-12-01 18:26:50|104.4|104|104.28|103.88|104.4|104|104.27|103.87|12
1733077620000|2024-12-01 18:27:00|104.26|103.86|104.29|103.89|104.31|103.91|104.25|103.85|14
1733077630000|2024-12-01 18:27:10|104.3|103.9|104.32|103.92|104.33|103.93|104.25|103.85|13
1733077640000|2024-12-01 18:27:20|104.34|103.94|104.34|103.94|104.35|103.95|104.33|103.93|9
1733077650000|2024-12-01 18:27:30|104.36|103.96|104.38|103.98|104.54|104.14|104.36|103.96|14
1733077660000|2024-12-01 18:27:40|104.37|103.97|104.46|104.06|104.46|104.06|104.37|103.97|17
1733077670000|2024-12-01 18:27:50|104.45|104.05|104.34|103.94|104.56|104.16|104.33|103.93|19
1733077680000|2024-12-01 18:28:00|104.33|103.93|104.44|104.04|104.45|104.05|104.28|103.88|12
1733077690000|2024-12-01 18:28:10|104.43|104.03|104.45|104.05|104.46|104.06|104.42|104.02|20
1733077700000|2024-12-01 18:28:20|104.44|104.04|104.41|104.01|104.45|104.05|104.39|103.99|8
1733077710000|2024-12-01 18:28:30|104.4|104|104.41|104.01|104.41|104.01|104.4|104|2
1733077720000|2024-12-01 18:28:40|104.42|104.02|104.43|104.03|104.43|104.03|104.42|104.02|2
1733077730000|2024-12-01 18:28:50|104.44|104.04|104.4|104|104.44|104.04|104.4|104|11
1733077740000|2024-12-01 18:29:00|104.37|103.97|104.3|103.9|104.37|103.97|104.29|103.89|12
1733077750000|2024-12-01 18:29:10|104.31|103.91|104.32|103.92|104.33|103.93|104.29|103.89|18
1733077760000|2024-12-01 18:29:20|104.31|103.91|104.3|103.9|104.34|103.94|104.29|103.89|10
1733077770000|2024-12-01 18:29:30|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|7
1733077780000|2024-12-01 18:29:40|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733077790000|2024-12-01 18:29:50|104.3|103.9|104.31|103.91|104.33|103.93|104.3|103.9|9
1733077800000|2024-12-01 18:30:00|104.3|103.9|104.43|104.03|104.44|104.04|104.3|103.9|20
1733077810000|2024-12-01 18:30:10|104.44|104.04|104.36|103.96|104.47|104.07|104.33|103.93|23
1733077820000|2024-12-01 18:30:20|104.37|103.97|104.31|103.91|104.41|104.01|104.31|103.91|17
1733077830000|2024-12-01 18:30:30|104.32|103.92|104.32|103.92|104.32|103.92|104.31|103.91|9
1733077840000|2024-12-01 18:30:40|104.31|103.91|104.23|103.83|104.32|103.92|104.22|103.82|17
1733077850000|2024-12-01 18:30:50|104.24|103.84|104.15|103.75|104.24|103.84|104.13|103.73|18
1733077860000|2024-12-01 18:31:00|104.14|103.74|104.18|103.78|104.18|103.78|104.14|103.74|12
1733077870000|2024-12-01 18:31:10|104.17|103.77|104.19|103.79|104.19|103.79|104.12|103.72|16
1733077880000|2024-12-01 18:31:20|104.18|103.78|104.22|103.82|104.22|103.82|104.18|103.78|5
1733077890000|2024-12-01 18:31:30|104.23|103.83|104.2|103.8|104.23|103.83|104.19|103.79|11
1733077900000|2024-12-01 18:31:40|104.19|103.79|104.21|103.81|104.22|103.82|104.19|103.79|5
1733077910000|2024-12-01 18:31:50|104.2|103.8|104.16|103.76|104.23|103.83|104.16|103.76|12
1733077920000|2024-12-01 18:32:00|104.15|103.75|104.18|103.78|104.18|103.78|104.15|103.75|6
1733077930000|2024-12-01 18:32:10|104.16|103.76|104.22|103.82|104.22|103.82|104.15|103.75|12
1733077940000|2024-12-01 18:32:20|104.21|103.81|104.17|103.77|104.21|103.81|104.16|103.76|10
1733077950000|2024-12-01 18:32:30|104.16|103.76|104.21|103.81|104.21|103.81|104.16|103.76|12
1733077960000|2024-12-01 18:32:40|104.2|103.8|104.21|103.81|104.25|103.85|104.2|103.8|6
1733077970000|2024-12-01 18:32:50|104.22|103.82|104.12|103.72|104.22|103.82|104.12|103.72|9
1733077980000|2024-12-01 18:33:00|104.11|103.71|104.12|103.72|104.14|103.74|104.11|103.71|9
1733077990000|2024-12-01 18:33:10|104.11|103.71|104.05|103.65|104.12|103.72|104.05|103.65|8
1733078000000|2024-12-01 18:33:20|104.04|103.64|104.01|103.61|104.05|103.65|103.99|103.59|11
1733078010000|2024-12-01 18:33:30|104.02|103.62|104.06|103.66|104.08|103.68|104|103.6|18
1733078020000|2024-12-01 18:33:40|104.08|103.68|104|103.6|104.08|103.68|104|103.6|15
1733078030000|2024-12-01 18:33:50|103.99|103.59|104.08|103.68|104.08|103.68|103.98|103.58|13
1733078040000|2024-12-01 18:34:00|104.09|103.69|104.26|103.86|104.27|103.87|104.09|103.69|21
1733078050000|2024-12-01 18:34:10|104.27|103.87|104.28|103.88|104.33|103.93|104.21|103.81|23
1733078060000|2024-12-01 18:34:20|104.29|103.89|104.29|103.89|104.29|103.89|104.24|103.84|7
1733078070000|2024-12-01 18:34:30|104.3|103.9|104.36|103.96|104.37|103.97|104.3|103.9|11
1733078080000|2024-12-01 18:34:40|104.37|103.97|104.46|104.06|104.49|104.09|104.37|103.97|20
1733078090000|2024-12-01 18:34:50|104.45|104.05|104.46|104.06|104.48|104.08|104.45|104.05|16
1733078100000|2024-12-01 18:35:00|104.45|104.05|104.35|103.95|104.46|104.06|104.34|103.94|10
1733078110000|2024-12-01 18:35:10|104.36|103.96|104.46|104.06|104.46|104.06|104.35|103.95|21
1733078120000|2024-12-01 18:35:20|104.45|104.05|104.45|104.05|104.46|104.06|104.44|104.04|4
1733078130000|2024-12-01 18:35:30|104.46|104.06|104.55|104.15|104.55|104.15|104.46|104.06|11
1733078140000|2024-12-01 18:35:40|104.56|104.16|104.56|104.16|104.57|104.17|104.56|104.16|21
1733078150000|2024-12-01 18:35:50|104.57|104.17|104.45|104.05|104.57|104.17|104.44|104.04|15
1733078160000|2024-12-01 18:36:00|104.46|104.06|104.43|104.03|104.46|104.06|104.43|104.03|13
1733078170000|2024-12-01 18:36:10|104.42|104.02|104.4|104|104.44|104.04|104.4|104|18
1733078180000|2024-12-01 18:36:20|104.41|104.01|104.37|103.97|104.43|104.03|104.36|103.96|16
1733078190000|2024-12-01 18:36:30|104.38|103.98|104.39|103.99|104.39|103.99|104.37|103.97|11
1733078200000|2024-12-01 18:36:40|104.4|104|104.4|104|104.41|104.01|104.39|103.99|7
1733078210000|2024-12-01 18:36:50|104.41|104.01|104.39|103.99|104.41|104.01|104.39|103.99|7
1733078220000|2024-12-01 18:37:00|104.38|103.98|104.39|103.99|104.39|103.99|104.34|103.94|20
1733078230000|2024-12-01 18:37:10|104.38|103.98|104.39|103.99|104.39|103.99|104.38|103.98|12
1733078240000|2024-12-01 18:37:20|104.37|103.97|104.42|104.02|104.42|104.02|104.37|103.97|8
1733078250000|2024-12-01 18:37:30|104.41|104.01|104.43|104.03|104.46|104.06|104.41|104.01|11
1733078260000|2024-12-01 18:37:40|104.41|104.01|104.33|103.93|104.41|104.01|104.32|103.92|20
1733078270000|2024-12-01 18:37:50|104.32|103.92|104.32|103.92|104.33|103.93|104.28|103.88|15
1733078280000|2024-12-01 18:38:00|104.33|103.93|104.32|103.92|104.36|103.96|104.28|103.88|16
1733078290000|2024-12-01 18:38:10|104.31|103.91|104.27|103.87|104.33|103.93|104.26|103.86|20
1733078300000|2024-12-01 18:38:20|104.26|103.86|104.24|103.84|104.27|103.87|104.24|103.84|6
1733078310000|2024-12-01 18:38:30|104.23|103.83|104.28|103.88|104.28|103.88|104.21|103.81|13
1733078320000|2024-12-01 18:38:40|104.29|103.89|104.26|103.86|104.32|103.92|104.26|103.86|15
1733078330000|2024-12-01 18:38:50|104.28|103.88|104.29|103.89|104.31|103.91|104.28|103.88|6
1733078340000|2024-12-01 18:39:00|104.3|103.9|104.28|103.88|104.31|103.91|104.26|103.86|19
1733078350000|2024-12-01 18:39:10|104.3|103.9|104.23|103.83|104.3|103.9|104.23|103.83|6
1733078360000|2024-12-01 18:39:20|104.22|103.82|104.21|103.81|104.22|103.82|104.2|103.8|12
1733078370000|2024-12-01 18:39:30|104.2|103.8|104.17|103.77|104.2|103.8|104.16|103.76|13
1733078380000|2024-12-01 18:39:40|104.16|103.76|104.17|103.77|104.18|103.78|104.14|103.74|16
1733078390000|2024-12-01 18:39:50|104.2|103.8|104.08|103.68|104.21|103.81|104.08|103.68|16
1733078400000|2024-12-01 18:40:00|104.09|103.69|104.06|103.66|104.09|103.69|104.02|103.62|14
1733078410000|2024-12-01 18:40:10|104.07|103.67|104.07|103.67|104.07|103.67|104.06|103.66|5
1733078420000|2024-12-01 18:40:20|104.05|103.65|104.04|103.64|104.06|103.66|104.03|103.63|12
1733078430000|2024-12-01 18:40:30|104.05|103.65|103.98|103.58|104.05|103.65|103.97|103.57|9
1733078440000|2024-12-01 18:40:40|103.99|103.59|103.97|103.57|104|103.6|103.94|103.54|18
1733078450000|2024-12-01 18:40:50|103.98|103.58|103.94|103.54|103.98|103.58|103.94|103.54|16
1733078460000|2024-12-01 18:41:00|103.96|103.56|103.93|103.53|104.01|103.61|103.93|103.53|17
1733078470000|2024-12-01 18:41:10|103.89|103.49|103.91|103.51|103.92|103.52|103.89|103.49|14
1733078480000|2024-12-01 18:41:20|103.88|103.48|103.88|103.48|103.89|103.49|103.87|103.47|11
1733078490000|2024-12-01 18:41:30|103.89|103.49|103.89|103.49|103.9|103.5|103.86|103.46|9
1733078500000|2024-12-01 18:41:40|103.88|103.48|103.88|103.48|103.9|103.5|103.86|103.46|21
1733078510000|2024-12-01 18:41:50|103.87|103.47|103.89|103.49|103.92|103.52|103.87|103.47|15
1733078520000|2024-12-01 18:42:00|103.9|103.5|103.89|103.49|103.93|103.53|103.86|103.46|15
1733078530000|2024-12-01 18:42:10|103.9|103.5|103.9|103.5|103.91|103.51|103.89|103.49|7
1733078540000|2024-12-01 18:42:20|103.89|103.49|103.9|103.5|103.9|103.5|103.88|103.48|4
1733078550000|2024-12-01 18:42:30|103.89|103.49|104|103.6|104.01|103.61|103.89|103.49|13
1733078560000|2024-12-01 18:42:40|104.01|103.61|104.01|103.61|104.02|103.62|104|103.6|7
1733078570000|2024-12-01 18:42:50|104.07|103.67|104.07|103.67|104.08|103.68|104.05|103.65|9
1733078580000|2024-12-01 18:43:00|104.06|103.66|104.03|103.63|104.07|103.67|104.01|103.61|15
1733078590000|2024-12-01 18:43:10|104.02|103.62|103.99|103.59|104.02|103.62|103.98|103.58|13
1733078600000|2024-12-01 18:43:20|103.98|103.58|104|103.6|104|103.6|103.97|103.57|13
1733078610000|2024-12-01 18:43:30|103.99|103.59|103.99|103.59|104|103.6|103.98|103.58|9
1733078620000|2024-12-01 18:43:40|104|103.6|104.01|103.61|104.01|103.61|103.99|103.59|3
1733078630000|2024-12-01 18:43:50|104.02|103.62|103.98|103.58|104.02|103.62|103.96|103.56|20
1733078640000|2024-12-01 18:44:00|103.97|103.57|103.81|103.41|103.97|103.57|103.76|103.36|17
1733078650000|2024-12-01 18:44:10|103.82|103.42|103.81|103.41|103.82|103.42|103.79|103.39|12
1733078660000|2024-12-01 18:44:20|103.85|103.45|103.81|103.41|103.88|103.48|103.8|103.4|14
1733078670000|2024-12-01 18:44:30|103.82|103.42|103.9|103.5|103.9|103.5|103.81|103.41|11
1733078680000|2024-12-01 18:44:40|103.89|103.49|103.9|103.5|103.9|103.5|103.89|103.49|2
1733078690000|2024-12-01 18:44:50|103.88|103.48|103.83|103.43|103.89|103.49|103.83|103.43|11
1733078700000|2024-12-01 18:45:00|103.84|103.44|103.94|103.54|103.95|103.55|103.83|103.43|17
1733078710000|2024-12-01 18:45:10|103.95|103.55|104|103.6|104.03|103.63|103.95|103.55|8
1733078720000|2024-12-01 18:45:20|104.01|103.61|103.99|103.59|104.01|103.61|103.99|103.59|8
1733078730000|2024-12-01 18:45:30|103.98|103.58|103.9|103.5|104|103.6|103.9|103.5|8
1733078740000|2024-12-01 18:45:40|103.89|103.49|103.94|103.54|103.95|103.55|103.89|103.49|7
1733078750000|2024-12-01 18:45:50|103.95|103.55|103.97|103.57|103.98|103.58|103.94|103.54|11
1733078760000|2024-12-01 18:46:00|103.98|103.58|103.99|103.59|104|103.6|103.98|103.58|13
1733078770000|2024-12-01 18:46:10|103.98|103.58|103.99|103.59|103.99|103.59|103.96|103.56|13
1733078780000|2024-12-01 18:46:20|103.98|103.58|104.01|103.61|104.01|103.61|103.97|103.57|13
1733078790000|2024-12-01 18:46:30|104.03|103.63|104.09|103.69|104.11|103.71|104.03|103.63|9
1733078800000|2024-12-01 18:46:40|104.08|103.68|104.11|103.71|104.12|103.72|104.07|103.67|12
1733078810000|2024-12-01 18:46:50|104.1|103.7|104.13|103.73|104.16|103.76|104.1|103.7|12
1733078820000|2024-12-01 18:47:00|104.12|103.72|104.08|103.68|104.13|103.73|104.08|103.68|8
1733078830000|2024-12-01 18:47:10|104.11|103.71|104.01|103.61|104.12|103.72|104.01|103.61|8
1733078840000|2024-12-01 18:47:20|104|103.6|104.01|103.61|104.02|103.62|103.98|103.58|12
1733078850000|2024-12-01 18:47:30|104.02|103.62|104.04|103.64|104.05|103.65|104.02|103.62|6
1733078860000|2024-12-01 18:47:40|104.03|103.63|104.03|103.63|104.04|103.64|104.02|103.62|13
1733078870000|2024-12-01 18:47:50|104.02|103.62|104.05|103.65|104.05|103.65|104.02|103.62|13
1733078880000|2024-12-01 18:48:00|104.07|103.67|104.11|103.71|104.11|103.71|104.04|103.64|14
1733078890000|2024-12-01 18:48:10|104.1|103.7|104.05|103.65|104.11|103.71|104.04|103.64|10
1733078900000|2024-12-01 18:48:20|104.02|103.62|104.01|103.61|104.02|103.62|103.99|103.59|13
1733078910000|2024-12-01 18:48:30|104.02|103.62|104.04|103.64|104.05|103.65|104.02|103.62|13
1733078920000|2024-12-01 18:48:40|104.03|103.63|104.02|103.62|104.04|103.64|104|103.6|16
1733078930000|2024-12-01 18:48:50|104.03|103.63|104.03|103.63|104.03|103.63|104.01|103.61|6
1733078940000|2024-12-01 18:49:00|104.01|103.61|104.01|103.61|104.02|103.62|103.99|103.59|10
1733078950000|2024-12-01 18:49:10|104|103.6|104|103.6|104.01|103.61|103.99|103.59|12
1733078960000|2024-12-01 18:49:20|104.01|103.61|104.06|103.66|104.06|103.66|104.01|103.61|12
1733078970000|2024-12-01 18:49:30|104.05|103.65|104.06|103.66|104.06|103.66|104.05|103.65|6
1733078980000|2024-12-01 18:49:40|104.05|103.65|103.98|103.58|104.06|103.66|103.98|103.58|18
1733078990000|2024-12-01 18:49:50|103.97|103.57|104|103.6|104|103.6|103.97|103.57|9
1733079000000|2024-12-01 18:50:00|103.99|103.59|104.04|103.64|104.04|103.64|103.99|103.59|6
1733079010000|2024-12-01 18:50:10|104.02|103.62|104.09|103.69|104.09|103.69|104.02|103.62|6
1733079020000|2024-12-01 18:50:20|104.08|103.68|104.1|103.7|104.1|103.7|104.07|103.67|9
1733079030000|2024-12-01 18:50:30|104.11|103.71|104.1|103.7|104.14|103.74|104.1|103.7|9
1733079040000|2024-12-01 18:50:40|104.09|103.69|104.1|103.7|104.11|103.71|104.09|103.69|10
1733079050000|2024-12-01 18:50:50|104.08|103.68|104.01|103.61|104.08|103.68|104.01|103.61|5
1733079060000|2024-12-01 18:51:00|104.02|103.62|104.01|103.61|104.05|103.65|104|103.6|8
1733079070000|2024-12-01 18:51:10|104|103.6|104.05|103.65|104.06|103.66|103.99|103.59|17
1733079080000|2024-12-01 18:51:20|104.02|103.62|104|103.6|104.02|103.62|103.99|103.59|7
1733079090000|2024-12-01 18:51:30|103.99|103.59|103.99|103.59|104|103.6|103.97|103.57|16
1733079100000|2024-12-01 18:51:40|103.98|103.58|104.01|103.61|104.02|103.62|103.98|103.58|13
1733079110000|2024-12-01 18:51:50|104|103.6|103.99|103.59|104.01|103.61|103.99|103.59|4
1733079120000|2024-12-01 18:52:00|104|103.6|104|103.6|104|103.6|103.99|103.59|5
1733079130000|2024-12-01 18:52:10|104.01|103.61|104.01|103.61|104.02|103.62|104.01|103.61|3
1733079140000|2024-12-01 18:52:20|104.02|103.62|104.05|103.65|104.05|103.65|104.02|103.62|11
1733079150000|2024-12-01 18:52:30|104.04|103.64|104.09|103.69|104.09|103.69|104.03|103.63|7
1733079160000|2024-12-01 18:52:40|104.11|103.71|104.14|103.74|104.14|103.74|104.11|103.71|14
1733079170000|2024-12-01 18:52:50|104.12|103.72|104.11|103.71|104.14|103.74|104.09|103.69|9
1733079180000|2024-12-01 18:53:00|104.12|103.72|104.14|103.74|104.14|103.74|104.11|103.71|10
1733079190000|2024-12-01 18:53:10|104.15|103.75|104.12|103.72|104.17|103.77|104.12|103.72|11
1733079200000|2024-12-01 18:53:20|104.13|103.73|104.13|103.73|104.14|103.74|104.12|103.72|9
1733079210000|2024-12-01 18:53:30|104.12|103.72|104.17|103.77|104.17|103.77|104.11|103.71|6
1733079220000|2024-12-01 18:53:40|104.16|103.76|104.14|103.74|104.17|103.77|104.12|103.72|19
1733079230000|2024-12-01 18:53:50|104.15|103.75|104.14|103.74|104.15|103.75|104.1|103.7|16
1733079240000|2024-12-01 18:54:00|104.13|103.73|104.03|103.63|104.14|103.74|103.98|103.58|20
1733079250000|2024-12-01 18:54:10|104.04|103.64|104.01|103.61|104.04|103.64|104|103.6|12
1733079260000|2024-12-01 18:54:20|104.02|103.62|103.92|103.52|104.03|103.63|103.92|103.52|16
1733079270000|2024-12-01 18:54:30|103.94|103.54|103.91|103.51|103.94|103.54|103.91|103.51|12
1733079280000|2024-12-01 18:54:40|103.88|103.48|103.91|103.51|103.93|103.53|103.78|103.38|23
1733079290000|2024-12-01 18:54:50|103.89|103.49|103.89|103.49|103.9|103.5|103.81|103.41|14
1733079300000|2024-12-01 18:55:00|103.9|103.5|103.91|103.51|103.97|103.57|103.89|103.49|20
1733079310000|2024-12-01 18:55:10|103.9|103.5|103.95|103.55|103.96|103.56|103.89|103.49|23
1733079320000|2024-12-01 18:55:20|103.94|103.54|104.02|103.62|104.02|103.62|103.94|103.54|13
1733079330000|2024-12-01 18:55:30|104.01|103.61|104.15|103.75|104.16|103.76|104|103.6|11
1733079340000|2024-12-01 18:55:40|104.17|103.77|104.14|103.74|104.18|103.78|104.14|103.74|15
1733079350000|2024-12-01 18:55:50|104.15|103.75|104.14|103.74|104.16|103.76|104.14|103.74|6
1733079360000|2024-12-01 18:56:00|104.15|103.75|104.05|103.65|104.15|103.75|104.05|103.65|14
1733079370000|2024-12-01 18:56:10|104.04|103.64|104.11|103.71|104.11|103.71|104.04|103.64|19
1733079380000|2024-12-01 18:56:20|104.12|103.72|104.14|103.74|104.15|103.75|104.1|103.7|16
1733079390000|2024-12-01 18:56:30|104.13|103.73|104.06|103.66|104.14|103.74|104.06|103.66|19
1733079400000|2024-12-01 18:56:40|104.05|103.65|104.02|103.62|104.05|103.65|104.01|103.61|9
1733079410000|2024-12-01 18:56:50|104.03|103.63|104.01|103.61|104.03|103.63|103.96|103.56|12
1733079420000|2024-12-01 18:57:00|104.02|103.62|104.08|103.68|104.08|103.68|104.01|103.61|14
1733079430000|2024-12-01 18:57:10|104.09|103.69|104.14|103.74|104.14|103.74|104.09|103.69|6
1733079440000|2024-12-01 18:57:20|104.13|103.73|104.02|103.62|104.13|103.73|104.02|103.62|22
1733079450000|2024-12-01 18:57:30|104.03|103.63|103.91|103.51|104.03|103.63|103.91|103.51|17
1733079460000|2024-12-01 18:57:40|103.92|103.52|103.95|103.55|103.96|103.56|103.9|103.5|16
1733079470000|2024-12-01 18:57:50|103.96|103.56|103.99|103.59|103.99|103.59|103.95|103.55|13
1733079480000|2024-12-01 18:58:00|103.98|103.58|103.99|103.59|104.04|103.64|103.98|103.58|17
1733079490000|2024-12-01 18:58:10|104|103.6|104.07|103.67|104.07|103.67|104|103.6|11
1733079500000|2024-12-01 18:58:20|104.06|103.66|104.04|103.64|104.06|103.66|104.03|103.63|4
1733079510000|2024-12-01 18:58:30|104.05|103.65|104.11|103.71|104.13|103.73|104.04|103.64|13
1733079520000|2024-12-01 18:58:40|104.13|103.73|104.13|103.73|104.13|103.73|104.11|103.71|9
1733079530000|2024-12-01 18:58:50|104.12|103.72|104.1|103.7|104.13|103.73|104.1|103.7|11
1733079540000|2024-12-01 18:59:00|104.08|103.68|103.97|103.57|104.08|103.68|103.96|103.56|11
1733079550000|2024-12-01 18:59:10|103.96|103.56|104.01|103.61|104.02|103.62|103.96|103.56|5
1733079560000|2024-12-01 18:59:20|103.97|103.57|104.02|103.62|104.03|103.63|103.97|103.57|5
1733079570000|2024-12-01 18:59:30|104.01|103.61|104.02|103.62|104.02|103.62|104.01|103.61|6
1733079580000|2024-12-01 18:59:40|104.03|103.63|104.02|103.62|104.03|103.63|104.01|103.61|6
1733079590000|2024-12-01 18:59:50|104.05|103.65|104.04|103.64|104.06|103.66|104.02|103.62|17
1733079600000|2024-12-01 19:00:00|104.03|103.63|104.12|103.72|104.12|103.72|104.02|103.62|15
1733079610000|2024-12-01 19:00:10|104.13|103.73|104.23|103.83|104.23|103.83|104.13|103.73|11
1733079620000|2024-12-01 19:00:20|104.24|103.84|104.21|103.81|104.24|103.84|104.08|103.68|20
1733079630000|2024-12-01 19:00:30|104.22|103.82|104.13|103.73|104.22|103.82|104.11|103.71|13
1733079640000|2024-12-01 19:00:40|104.12|103.72|104.06|103.66|104.12|103.72|104.06|103.66|8
1733079650000|2024-12-01 19:00:50|104.05|103.65|103.96|103.56|104.05|103.65|103.94|103.54|12
1733079660000|2024-12-01 19:01:00|103.97|103.57|103.92|103.52|104.02|103.62|103.92|103.52|20
1733079670000|2024-12-01 19:01:10|103.91|103.51|103.84|103.44|103.92|103.52|103.84|103.44|8
1733079680000|2024-12-01 19:01:20|103.85|103.45|103.85|103.45|103.86|103.46|103.83|103.43|22
1733079690000|2024-12-01 19:01:30|103.86|103.46|103.85|103.45|103.87|103.47|103.85|103.45|8
1733079700000|2024-12-01 19:01:40|103.86|103.46|103.93|103.53|103.94|103.54|103.85|103.45|14
1733079710000|2024-12-01 19:01:50|103.94|103.54|103.84|103.44|103.94|103.54|103.83|103.43|18
1733079720000|2024-12-01 19:02:00|103.81|103.41|103.94|103.54|103.99|103.59|103.73|103.33|25
1733079730000|2024-12-01 19:02:10|103.9|103.5|103.79|103.39|103.92|103.52|103.79|103.39|25
1733079740000|2024-12-01 19:02:20|103.8|103.4|103.79|103.39|103.83|103.43|103.72|103.32|18
1733079750000|2024-12-01 19:02:30|103.78|103.38|103.93|103.53|103.96|103.56|103.78|103.38|20
1733079760000|2024-12-01 19:02:40|103.94|103.54|104.02|103.62|104.04|103.64|103.93|103.53|21
1733079770000|2024-12-01 19:02:50|104.01|103.61|104.02|103.62|104.09|103.69|104|103.6|15
1733079780000|2024-12-01 19:03:00|104.04|103.64|104.05|103.65|104.13|103.73|104.04|103.64|18
1733079790000|2024-12-01 19:03:10|104.06|103.66|104.12|103.72|104.14|103.74|104.04|103.64|18
1733079800000|2024-12-01 19:03:20|104.13|103.73|104.15|103.75|104.15|103.75|104.11|103.71|6
1733079810000|2024-12-01 19:03:30|104.14|103.74|104.13|103.73|104.17|103.77|104.13|103.73|12
1733079820000|2024-12-01 19:03:40|104.14|103.74|104.24|103.84|104.24|103.84|104.14|103.74|12
1733079830000|2024-12-01 19:03:50|104.26|103.86|104.38|103.98|104.38|103.98|104.26|103.86|20
1733079840000|2024-12-01 19:04:00|104.37|103.97|104.34|103.94|104.38|103.98|104.34|103.94|12
1733079850000|2024-12-01 19:04:10|104.32|103.92|104.27|103.87|104.33|103.93|104.26|103.86|13
1733079860000|2024-12-01 19:04:20|104.26|103.86|104.25|103.85|104.31|103.91|104.25|103.85|21
1733079870000|2024-12-01 19:04:30|104.26|103.86|104.35|103.95|104.35|103.95|104.26|103.86|21
1733079880000|2024-12-01 19:04:40|104.36|103.96|104.45|104.05|104.45|104.05|104.36|103.96|10
1733079900000|2024-12-01 19:05:00|104.44|104.04|104.43|104.03|104.45|104.05|104.43|104.03|7
1733079910000|2024-12-01 19:05:10|104.42|104.02|104.45|104.05|104.49|104.09|104.42|104.02|14
1733079920000|2024-12-01 19:05:20|104.47|104.07|104.32|103.92|104.47|104.07|104.32|103.92|13
1733079930000|2024-12-01 19:05:30|104.33|103.93|104.2|103.8|104.33|103.93|104.18|103.78|12
1733079940000|2024-12-01 19:05:40|104.21|103.81|104.26|103.86|104.27|103.87|104.2|103.8|11
1733079950000|2024-12-01 19:05:50|104.24|103.84|104.21|103.81|104.24|103.84|104.2|103.8|10
1733079960000|2024-12-01 19:06:00|104.2|103.8|104.2|103.8|104.22|103.82|104.16|103.76|12
1733079970000|2024-12-01 19:06:10|104.21|103.81|104.34|103.94|104.35|103.95|104.21|103.81|13
1733079980000|2024-12-01 19:06:20|104.35|103.95|104.37|103.97|104.38|103.98|104.35|103.95|8
1733079990000|2024-12-01 19:06:30|104.36|103.96|104.38|103.98|104.38|103.98|104.36|103.96|5
1733080000000|2024-12-01 19:06:40|104.37|103.97|104.43|104.03|104.44|104.04|104.35|103.95|14
1733080010000|2024-12-01 19:06:50|104.44|104.04|104.46|104.06|104.47|104.07|104.43|104.03|10
1733080020000|2024-12-01 19:07:00|104.47|104.07|104.45|104.05|104.47|104.07|104.44|104.04|10
1733080030000|2024-12-01 19:07:10|104.46|104.06|104.44|104.04|104.46|104.06|104.41|104.01|14
1733080040000|2024-12-01 19:07:20|104.43|104.03|104.46|104.06|104.47|104.07|104.42|104.02|13
1733080050000|2024-12-01 19:07:30|104.47|104.07|104.5|104.1|104.53|104.13|104.44|104.04|14
1733080060000|2024-12-01 19:07:40|104.52|104.12|104.55|104.15|104.62|104.22|104.52|104.12|15
1733080070000|2024-12-01 19:07:50|104.54|104.14|104.54|104.14|104.54|104.14|104.54|104.14|1
1733080080000|2024-12-01 19:08:00|104.53|104.13|104.61|104.21|104.61|104.21|104.52|104.12|14
1733080090000|2024-12-01 19:08:10|104.6|104.2|104.65|104.25|104.65|104.25|104.58|104.18|14
1733080100000|2024-12-01 19:08:20|104.66|104.26|104.65|104.25|104.67|104.27|104.65|104.25|8
1733080110000|2024-12-01 19:08:30|104.64|104.24|104.65|104.25|104.65|104.25|104.64|104.24|2
1733080120000|2024-12-01 19:08:40|104.64|104.24|104.66|104.26|104.67|104.27|104.64|104.24|5
1733080130000|2024-12-01 19:08:50|104.65|104.25|104.65|104.25|104.65|104.25|104.64|104.24|5
1733080140000|2024-12-01 19:09:00|104.66|104.26|104.67|104.27|104.68|104.28|104.65|104.25|10
1733080150000|2024-12-01 19:09:10|104.68|104.28|104.72|104.32|104.72|104.32|104.67|104.27|10
1733080160000|2024-12-01 19:09:20|104.71|104.31|104.65|104.25|104.72|104.32|104.65|104.25|7
1733080170000|2024-12-01 19:09:30|104.64|104.24|104.67|104.27|104.67|104.27|104.64|104.24|12
1733080180000|2024-12-01 19:09:40|104.66|104.26|104.69|104.29|104.69|104.29|104.66|104.26|9
1733080190000|2024-12-01 19:09:50|104.67|104.27|104.71|104.31|104.71|104.31|104.67|104.27|5
1733080200000|2024-12-01 19:10:00|104.7|104.3|104.71|104.31|104.76|104.36|104.69|104.29|17
1733080210000|2024-12-01 19:10:10|104.72|104.32|104.74|104.34|104.75|104.35|104.7|104.3|16
1733080220000|2024-12-01 19:10:20|104.73|104.33|104.62|104.22|104.73|104.33|104.61|104.21|17
1733080230000|2024-12-01 19:10:30|104.59|104.19|104.82|104.42|104.82|104.42|104.56|104.16|16
1733080240000|2024-12-01 19:10:40|104.81|104.41|104.72|104.32|104.83|104.43|104.72|104.32|17
1733080250000|2024-12-01 19:10:50|104.71|104.31|104.73|104.33|104.75|104.35|104.71|104.31|12
1733080260000|2024-12-01 19:11:00|104.72|104.32|104.72|104.32|104.73|104.33|104.71|104.31|15
1733080270000|2024-12-01 19:11:10|104.67|104.27|104.52|104.12|104.67|104.27|104.52|104.12|17
1733080280000|2024-12-01 19:11:20|104.53|104.13|104.56|104.16|104.57|104.17|104.52|104.12|11
1733080290000|2024-12-01 19:11:30|104.54|104.14|104.53|104.13|104.55|104.15|104.53|104.13|10
1733080300000|2024-12-01 19:11:40|104.51|104.11|104.48|104.08|104.53|104.13|104.48|104.08|12
1733080310000|2024-12-01 19:11:50|104.53|104.13|104.47|104.07|104.53|104.13|104.45|104.05|7
1733080320000|2024-12-01 19:12:00|104.46|104.06|104.47|104.07|104.48|104.08|104.46|104.06|8
1733080330000|2024-12-01 19:12:10|104.48|104.08|104.53|104.13|104.54|104.14|104.48|104.08|12
1733080340000|2024-12-01 19:12:20|104.54|104.14|104.51|104.11|104.54|104.14|104.51|104.11|10
1733080350000|2024-12-01 19:12:30|104.52|104.12|104.55|104.15|104.56|104.16|104.52|104.12|13
1733080360000|2024-12-01 19:12:40|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|8
1733080370000|2024-12-01 19:12:50|104.6|104.2|104.63|104.23|104.64|104.24|104.6|104.2|14
1733080380000|2024-12-01 19:13:00|104.62|104.22|104.62|104.22|104.65|104.25|104.61|104.21|14
1733080390000|2024-12-01 19:13:10|104.63|104.23|104.65|104.25|104.65|104.25|104.63|104.23|13
1733080400000|2024-12-01 19:13:20|104.67|104.27|104.65|104.25|104.68|104.28|104.65|104.25|12
1733080410000|2024-12-01 19:13:30|104.66|104.26|104.65|104.25|104.66|104.26|104.65|104.25|10
1733080420000|2024-12-01 19:13:40|104.66|104.26|104.69|104.29|104.7|104.3|104.65|104.25|13
1733080430000|2024-12-01 19:13:50|104.68|104.28|104.68|104.28|104.69|104.29|104.65|104.25|13
1733080440000|2024-12-01 19:14:00|104.69|104.29|104.68|104.28|104.69|104.29|104.67|104.27|4
1733080450000|2024-12-01 19:14:10|104.69|104.29|104.71|104.31|104.71|104.31|104.69|104.29|2
1733080460000|2024-12-01 19:14:20|104.72|104.32|104.79|104.39|104.8|104.4|104.71|104.31|13
1733080470000|2024-12-01 19:14:30|104.78|104.38|104.79|104.39|104.8|104.4|104.78|104.38|8
1733080480000|2024-12-01 19:14:40|104.8|104.4|104.78|104.38|104.8|104.4|104.77|104.37|11
1733080490000|2024-12-01 19:14:50|104.77|104.37|104.76|104.36|104.78|104.38|104.74|104.34|11
1733080500000|2024-12-01 19:15:00|104.75|104.35|104.75|104.35|104.75|104.35|104.7|104.3|18
1733080510000|2024-12-01 19:15:10|104.74|104.34|104.74|104.34|104.74|104.34|104.72|104.32|8
1733080520000|2024-12-01 19:15:20|104.73|104.33|104.72|104.32|104.73|104.33|104.71|104.31|11
1733080530000|2024-12-01 19:15:30|104.71|104.31|104.8|104.4|104.8|104.4|104.71|104.31|13
1733080540000|2024-12-01 19:15:40|104.82|104.42|104.91|104.51|104.92|104.52|104.82|104.42|16
1733080550000|2024-12-01 19:15:50|104.89|104.49|104.91|104.51|104.94|104.54|104.88|104.48|9
1733080560000|2024-12-01 19:16:00|104.93|104.53|104.94|104.54|104.96|104.56|104.93|104.53|12
1733080570000|2024-12-01 19:16:10|104.92|104.52|105.01|104.61|105.06|104.66|104.92|104.52|24
1733080580000|2024-12-01 19:16:20|105|104.6|104.97|104.57|105.07|104.67|104.97|104.57|25
1733080590000|2024-12-01 19:16:30|104.98|104.58|105.02|104.62|105.04|104.64|104.97|104.57|22
1733080600000|2024-12-01 19:16:40|105.01|104.61|105.03|104.63|105.03|104.63|105.01|104.61|13
1733080610000|2024-12-01 19:16:50|105.04|104.64|105.08|104.68|105.09|104.69|105.04|104.64|15
1733080620000|2024-12-01 19:17:00|105.09|104.69|105.06|104.66|105.1|104.7|105.04|104.64|19
1733080630000|2024-12-01 19:17:10|105.07|104.67|105.06|104.66|105.09|104.69|105.04|104.64|14
1733080640000|2024-12-01 19:17:20|105.07|104.67|105.06|104.66|105.09|104.69|105.06|104.66|16
1733080650000|2024-12-01 19:17:30|105.07|104.67|105.02|104.62|105.07|104.67|105.01|104.61|17
1733080660000|2024-12-01 19:17:40|105.01|104.61|105.03|104.63|105.06|104.66|105.01|104.61|9
1733080670000|2024-12-01 19:17:50|105|104.6|105.03|104.63|105.03|104.63|105|104.6|2
1733080680000|2024-12-01 19:18:00|105.04|104.64|105.16|104.76|105.19|104.79|105.01|104.61|17
1733080690000|2024-12-01 19:18:10|105.15|104.75|104.98|104.58|105.15|104.75|104.98|104.58|20
1733080700000|2024-12-01 19:18:20|104.97|104.57|104.98|104.58|104.98|104.58|104.97|104.57|2
1733080710000|2024-12-01 19:18:30|104.99|104.59|105.01|104.61|105.02|104.62|104.96|104.56|16
1733080720000|2024-12-01 19:18:40|105.02|104.62|105.07|104.67|105.1|104.7|105.02|104.62|26
1733080730000|2024-12-01 19:18:50|105.08|104.68|105.06|104.66|105.08|104.68|105.04|104.64|11
1733080740000|2024-12-01 19:19:00|105.05|104.65|105.23|104.83|105.26|104.86|105.05|104.65|22
1733080750000|2024-12-01 19:19:10|105.25|104.85|105.36|104.96|105.37|104.97|105.22|104.82|28
1733080760000|2024-12-01 19:19:20|105.35|104.95|105.29|104.89|105.36|104.96|105.25|104.85|19
1733080770000|2024-12-01 19:19:30|105.28|104.88|105.42|105.02|105.44|105.04|105.28|104.88|23
1733080780000|2024-12-01 19:19:40|105.4|105|105.38|104.98|105.4|105|105.36|104.96|23
1733080790000|2024-12-01 19:19:50|105.39|104.99|105.56|105.16|105.57|105.17|105.39|104.99|21
1733080800000|2024-12-01 19:20:00|105.54|105.14|105.54|105.14|105.55|105.15|105.48|105.08|20
1733080810000|2024-12-01 19:20:10|105.53|105.13|105.54|105.14|105.54|105.14|105.5|105.1|21
1733080820000|2024-12-01 19:20:20|105.53|105.13|105.59|105.19|105.59|105.19|105.49|105.09|21
1733080830000|2024-12-01 19:20:30|105.6|105.2|105.53|105.13|105.6|105.2|105.53|105.13|18
1733080840000|2024-12-01 19:20:40|105.52|105.12|105.32|104.92|105.52|105.12|105.32|104.92|14
1733080850000|2024-12-01 19:20:50|105.33|104.93|105.19|104.79|105.35|104.95|105.18|104.78|24
1733080860000|2024-12-01 19:21:00|105.18|104.78|105.13|104.73|105.25|104.85|105.13|104.73|24
1733080870000|2024-12-01 19:21:10|105.12|104.72|104.73|104.33|105.12|104.72|104.62|104.22|32
1733080880000|2024-12-01 19:21:20|104.78|104.38|105.02|104.62|105.02|104.62|104.78|104.38|23
1733080890000|2024-12-01 19:21:30|105.03|104.63|105.03|104.63|105.07|104.67|104.93|104.53|29
1733080900000|2024-12-01 19:21:40|105.02|104.62|105.08|104.68|105.1|104.7|105.02|104.62|19
1733080910000|2024-12-01 19:21:50|105.07|104.67|105.24|104.84|105.24|104.84|105.03|104.63|20
1733080920000|2024-12-01 19:22:00|105.23|104.83|105.25|104.85|105.29|104.89|105.19|104.79|22
1733080930000|2024-12-01 19:22:10|105.23|104.83|105.24|104.84|105.25|104.85|105.18|104.78|18
1733080940000|2024-12-01 19:22:20|105.23|104.83|105.14|104.74|105.24|104.84|105.14|104.74|20
1733080950000|2024-12-01 19:22:30|105.12|104.72|105.24|104.84|105.25|104.85|105.1|104.7|24
1733080960000|2024-12-01 19:22:40|105.22|104.82|105.28|104.88|105.3|104.9|105.19|104.79|26
1733080970000|2024-12-01 19:22:50|105.29|104.89|105.31|104.91|105.38|104.98|105.29|104.89|24
1733080980000|2024-12-01 19:23:00|105.3|104.9|105.47|105.07|105.47|105.07|105.25|104.85|16
1733080990000|2024-12-01 19:23:10|105.48|105.08|105.5|105.1|105.54|105.14|105.46|105.06|25
1733081000000|2024-12-01 19:23:20|105.51|105.11|105.44|105.04|105.51|105.11|105.42|105.02|24
1733081010000|2024-12-01 19:23:30|105.42|105.02|105.35|104.95|105.43|105.03|105.33|104.93|19
1733081020000|2024-12-01 19:23:40|105.34|104.94|105.35|104.95|105.41|105.01|105.34|104.94|18
1733081030000|2024-12-01 19:23:50|105.36|104.96|105.28|104.88|105.36|104.96|105.28|104.88|19
1733081040000|2024-12-01 19:24:00|105.29|104.89|105.24|104.84|105.39|104.99|105.24|104.84|22
1733081050000|2024-12-01 19:24:10|105.25|104.85|105.24|104.84|105.25|104.85|105.19|104.79|27
1733081060000|2024-12-01 19:24:20|105.23|104.83|105.27|104.87|105.29|104.89|105.23|104.83|21
1733081070000|2024-12-01 19:24:30|105.28|104.88|105.24|104.84|105.29|104.89|105.22|104.82|14
1733081080000|2024-12-01 19:24:40|105.23|104.83|105.26|104.86|105.3|104.9|105.22|104.82|22
1733081090000|2024-12-01 19:24:50|105.27|104.87|105.26|104.86|105.29|104.89|105.25|104.85|12
1733081100000|2024-12-01 19:25:00|105.25|104.85|105.28|104.88|105.3|104.9|105.23|104.83|21
1733081110000|2024-12-01 19:25:10|105.29|104.89|105.25|104.85|105.3|104.9|105.22|104.82|19
1733081120000|2024-12-01 19:25:20|105.35|104.95|105.23|104.83|105.48|105.08|105.23|104.83|27
1733081130000|2024-12-01 19:25:30|105.25|104.85|105.21|104.81|105.25|104.85|105.2|104.8|14
1733081140000|2024-12-01 19:25:40|105.23|104.83|105.06|104.66|105.31|104.91|105.06|104.66|23
1733081150000|2024-12-01 19:25:50|105.07|104.67|105.07|104.67|105.09|104.69|105.02|104.62|25
1733081160000|2024-12-01 19:26:00|105.08|104.68|105.24|104.84|105.24|104.84|105.08|104.68|28
1733081170000|2024-12-01 19:26:10|105.26|104.86|105.21|104.81|105.35|104.95|105.21|104.81|23
1733081180000|2024-12-01 19:26:20|105.2|104.8|105.21|104.81|105.28|104.88|105.19|104.79|15
1733081190000|2024-12-01 19:26:30|105.2|104.8|105.24|104.84|105.24|104.84|105.18|104.78|12
1733081200000|2024-12-01 19:26:40|105.25|104.85|105.27|104.87|105.28|104.88|105.25|104.85|11
1733081210000|2024-12-01 19:26:50|105.26|104.86|105.38|104.98|105.38|104.98|105.26|104.86|16
1733081220000|2024-12-01 19:27:00|105.37|104.97|105.4|105|105.43|105.03|105.32|104.92|23
1733081230000|2024-12-01 19:27:10|105.41|105.01|105.37|104.97|105.44|105.04|105.35|104.95|21
1733081240000|2024-12-01 19:27:20|105.39|104.99|105.37|104.97|105.45|105.05|105.36|104.96|19
1733081250000|2024-12-01 19:27:30|105.38|104.98|105.44|105.04|105.47|105.07|105.38|104.98|13
1733081260000|2024-12-01 19:27:40|105.43|105.03|105.44|105.04|105.47|105.07|105.39|104.99|17
1733081270000|2024-12-01 19:27:50|105.42|105.02|105.35|104.95|105.42|105.02|105.34|104.94|11
1733081280000|2024-12-01 19:28:00|105.34|104.94|105.32|104.92|105.35|104.95|105.3|104.9|17
1733081290000|2024-12-01 19:28:10|105.31|104.91|105.37|104.97|105.37|104.97|105.31|104.91|14
1733081300000|2024-12-01 19:28:20|105.36|104.96|105.39|104.99|105.41|105.01|105.33|104.93|16
1733081310000|2024-12-01 19:28:30|105.4|105|105.45|105.05|105.47|105.07|105.39|104.99|21
1733081320000|2024-12-01 19:28:40|105.46|105.06|105.61|105.21|105.61|105.21|105.46|105.06|14
1733081330000|2024-12-01 19:28:50|105.63|105.23|105.66|105.26|105.67|105.27|105.59|105.19|15
1733081340000|2024-12-01 19:29:00|105.64|105.24|105.71|105.31|105.73|105.33|105.64|105.24|14
1733081350000|2024-12-01 19:29:10|105.7|105.3|105.44|105.04|105.7|105.3|105.44|105.04|30
1733081360000|2024-12-01 19:29:20|105.43|105.03|105.42|105.02|105.5|105.1|105.42|105.02|23
1733081370000|2024-12-01 19:29:30|105.43|105.03|105.43|105.03|105.45|105.05|105.42|105.02|14
1733081380000|2024-12-01 19:29:40|105.42|105.02|105.46|105.06|105.48|105.08|105.31|104.91|22
1733081390000|2024-12-01 19:29:50|105.47|105.07|105.47|105.07|105.47|105.07|105.45|105.05|19
1733081400000|2024-12-01 19:30:00|105.46|105.06|105.52|105.12|105.55|105.15|105.44|105.04|27
1733081410000|2024-12-01 19:30:10|105.53|105.13|105.5|105.1|105.55|105.15|105.45|105.05|27
1733081420000|2024-12-01 19:30:20|105.49|105.09|105.43|105.03|105.49|105.09|105.42|105.02|18
1733081430000|2024-12-01 19:30:30|105.44|105.04|105.43|105.03|105.45|105.05|105.42|105.02|10
1733081440000|2024-12-01 19:30:40|105.42|105.02|105.34|104.94|105.42|105.02|105.34|104.94|6
1733081450000|2024-12-01 19:30:50|105.32|104.92|105.27|104.87|105.32|104.92|105.27|104.87|10
1733081460000|2024-12-01 19:31:00|105.28|104.88|105.25|104.85|105.33|104.93|105.25|104.85|22
1733081470000|2024-12-01 19:31:10|105.24|104.84|105.35|104.95|105.35|104.95|105.24|104.84|18
1733081480000|2024-12-01 19:31:20|105.33|104.93|105.27|104.87|105.33|104.93|105.25|104.85|17
1733081490000|2024-12-01 19:31:30|105.26|104.86|105.15|104.75|105.26|104.86|105.15|104.75|21
1733081500000|2024-12-01 19:31:40|105.16|104.76|105.2|104.8|105.22|104.82|105.14|104.74|10
1733081510000|2024-12-01 19:31:50|105.19|104.79|105.23|104.83|105.24|104.84|105.17|104.77|12
1733081520000|2024-12-01 19:32:00|105.24|104.84|105.08|104.68|105.25|104.85|105.08|104.68|17
1733081530000|2024-12-01 19:32:10|105.07|104.67|105.09|104.69|105.12|104.72|105.06|104.66|13
1733081540000|2024-12-01 19:32:20|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|14
1733081550000|2024-12-01 19:32:30|105.16|104.76|105.24|104.84|105.24|104.84|105.16|104.76|13
1733081560000|2024-12-01 19:32:40|105.25|104.85|105.18|104.78|105.28|104.88|105.18|104.78|20
1733081570000|2024-12-01 19:32:50|105.17|104.77|105.23|104.83|105.24|104.84|105.17|104.77|18
1733081580000|2024-12-01 19:33:00|105.24|104.84|105.36|104.96|105.36|104.96|105.24|104.84|14
1733081590000|2024-12-01 19:33:10|105.37|104.97|105.55|105.15|105.55|105.15|105.36|104.96|17
1733081600000|2024-12-01 19:33:20|105.56|105.16|105.59|105.19|105.61|105.21|105.52|105.12|15
1733081610000|2024-12-01 19:33:30|105.6|105.2|105.54|105.14|105.6|105.2|105.52|105.12|17
1733081620000|2024-12-01 19:33:40|105.53|105.13|105.57|105.17|105.65|105.25|105.53|105.13|18
1733081630000|2024-12-01 19:33:50|105.56|105.16|105.54|105.14|105.57|105.17|105.48|105.08|22
1733081640000|2024-12-01 19:34:00|105.55|105.15|105.67|105.27|105.67|105.27|105.53|105.13|23
1733081650000|2024-12-01 19:34:10|105.66|105.26|105.65|105.25|105.7|105.3|105.62|105.22|22
1733081660000|2024-12-01 19:34:20|105.63|105.23|105.64|105.24|105.65|105.25|105.62|105.22|14
1733081670000|2024-12-01 19:34:30|105.63|105.23|105.73|105.33|105.81|105.41|105.63|105.23|26
1733081680000|2024-12-01 19:34:40|105.74|105.34|105.72|105.32|105.74|105.34|105.68|105.28|18
1733081690000|2024-12-01 19:34:50|105.73|105.33|105.68|105.28|105.74|105.34|105.68|105.28|13
1733081700000|2024-12-01 19:35:00|105.67|105.27|105.78|105.38|105.78|105.38|105.67|105.27|20
1733081710000|2024-12-01 19:35:10|105.75|105.35|105.6|105.2|105.75|105.35|105.6|105.2|23
1733081720000|2024-12-01 19:35:20|105.61|105.21|105.64|105.24|105.65|105.25|105.61|105.21|17
1733081730000|2024-12-01 19:35:30|105.63|105.23|105.64|105.24|105.65|105.25|105.61|105.21|14
1733081740000|2024-12-01 19:35:40|105.65|105.25|105.66|105.26|105.67|105.27|105.56|105.16|18
1733081750000|2024-12-01 19:35:50|105.65|105.25|105.72|105.32|105.72|105.32|105.62|105.22|15
1733081760000|2024-12-01 19:36:00|105.73|105.33|105.86|105.46|105.86|105.46|105.7|105.3|19
1733081770000|2024-12-01 19:36:10|105.92|105.52|105.82|105.42|105.92|105.52|105.78|105.38|19
1733081780000|2024-12-01 19:36:20|105.83|105.43|105.79|105.39|105.83|105.43|105.75|105.35|16
1733081790000|2024-12-01 19:36:30|105.78|105.38|105.78|105.38|105.84|105.44|105.76|105.36|16
1733081800000|2024-12-01 19:36:40|105.77|105.37|105.8|105.4|105.8|105.4|105.75|105.35|16
1733081810000|2024-12-01 19:36:50|105.83|105.43|105.83|105.43|105.87|105.47|105.83|105.43|12
1733081820000|2024-12-01 19:37:00|105.82|105.42|105.74|105.34|105.82|105.42|105.73|105.33|25
1733081830000|2024-12-01 19:37:10|105.75|105.35|105.82|105.42|105.83|105.43|105.75|105.35|13
1733081840000|2024-12-01 19:37:20|105.81|105.41|105.85|105.45|105.86|105.46|105.81|105.41|7
1733081850000|2024-12-01 19:37:30|105.86|105.46|105.82|105.42|105.86|105.46|105.81|105.41|7
1733081860000|2024-12-01 19:37:40|105.8|105.4|105.79|105.39|105.83|105.43|105.76|105.36|13
1733081870000|2024-12-01 19:37:50|105.78|105.38|105.73|105.33|105.83|105.43|105.73|105.33|19
1733081880000|2024-12-01 19:38:00|105.72|105.32|105.71|105.31|105.73|105.33|105.7|105.3|18
1733081890000|2024-12-01 19:38:10|105.68|105.28|105.51|105.11|105.68|105.28|105.51|105.11|17
1733081900000|2024-12-01 19:38:20|105.53|105.13|105.63|105.23|105.63|105.23|105.53|105.13|14
1733081910000|2024-12-01 19:38:30|105.64|105.24|105.58|105.18|105.66|105.26|105.57|105.17|16
1733081920000|2024-12-01 19:38:40|105.59|105.19|105.54|105.14|105.61|105.21|105.51|105.11|17
1733081930000|2024-12-01 19:38:50|105.57|105.17|105.6|105.2|105.62|105.22|105.54|105.14|14
1733081940000|2024-12-01 19:39:00|105.61|105.21|105.55|105.15|105.61|105.21|105.53|105.13|12
1733081950000|2024-12-01 19:39:10|105.57|105.17|105.62|105.22|105.64|105.24|105.56|105.16|20
1733081960000|2024-12-01 19:39:20|105.63|105.23|105.72|105.32|105.72|105.32|105.62|105.22|15
1733081970000|2024-12-01 19:39:30|105.73|105.33|105.72|105.32|105.79|105.39|105.72|105.32|20
1733081980000|2024-12-01 19:39:40|105.7|105.3|105.58|105.18|105.7|105.3|105.58|105.18|9
1733081990000|2024-12-01 19:39:50|105.57|105.17|105.58|105.18|105.59|105.19|105.55|105.15|17
1733082000000|2024-12-01 19:40:00|105.57|105.17|105.52|105.12|105.58|105.18|105.51|105.11|23
1733082010000|2024-12-01 19:40:10|105.53|105.13|105.63|105.23|105.63|105.23|105.53|105.13|20
1733082020000|2024-12-01 19:40:20|105.62|105.22|105.62|105.22|105.64|105.24|105.55|105.15|17
1733082030000|2024-12-01 19:40:30|105.61|105.21|105.6|105.2|105.62|105.22|105.55|105.15|19
1733082040000|2024-12-01 19:40:40|105.59|105.19|105.64|105.24|105.65|105.25|105.58|105.18|22
1733082050000|2024-12-01 19:40:50|105.65|105.25|105.55|105.15|105.65|105.25|105.55|105.15|9
1733082060000|2024-12-01 19:41:00|105.57|105.17|105.48|105.08|105.57|105.17|105.47|105.07|19
1733082070000|2024-12-01 19:41:10|105.47|105.07|105.44|105.04|105.48|105.08|105.43|105.03|11
1733082080000|2024-12-01 19:41:20|105.43|105.03|105.44|105.04|105.46|105.06|105.43|105.03|4
1733082090000|2024-12-01 19:41:30|105.45|105.05|105.4|105|105.48|105.08|105.4|105|22
1733082100000|2024-12-01 19:41:40|105.39|104.99|105.5|105.1|105.51|105.11|105.38|104.98|21
1733082110000|2024-12-01 19:41:50|105.49|105.09|105.46|105.06|105.49|105.09|105.45|105.05|14
1733082120000|2024-12-01 19:42:00|105.47|105.07|105.49|105.09|105.49|105.09|105.45|105.05|16
1733082130000|2024-12-01 19:42:10|105.48|105.08|105.37|104.97|105.49|105.09|105.33|104.93|18
1733082140000|2024-12-01 19:42:20|105.38|104.98|105.37|104.97|105.4|105|105.36|104.96|8
1733082150000|2024-12-01 19:42:30|105.41|105.01|105.49|105.09|105.5|105.1|105.37|104.97|25
1733082160000|2024-12-01 19:42:40|105.48|105.08|105.45|105.05|105.49|105.09|105.39|104.99|17
1733082170000|2024-12-01 19:42:50|105.46|105.06|105.39|104.99|105.46|105.06|105.38|104.98|12
1733082180000|2024-12-01 19:43:00|105.38|104.98|105.48|105.08|105.48|105.08|105.38|104.98|23
1733082190000|2024-12-01 19:43:10|105.5|105.1|105.6|105.2|105.61|105.21|105.5|105.1|13
1733082200000|2024-12-01 19:43:20|105.59|105.19|105.59|105.19|105.63|105.23|105.54|105.14|17
1733082210000|2024-12-01 19:43:30|105.6|105.2|105.81|105.41|105.81|105.41|105.6|105.2|18
1733082220000|2024-12-01 19:43:40|105.8|105.4|105.89|105.49|105.9|105.5|105.78|105.38|15
1733082230000|2024-12-01 19:43:50|105.88|105.48|105.79|105.39|105.89|105.49|105.76|105.36|22
1733082240000|2024-12-01 19:44:00|105.81|105.41|105.75|105.35|105.83|105.43|105.7|105.3|22
1733082250000|2024-12-01 19:44:10|105.76|105.36|105.79|105.39|105.79|105.39|105.75|105.35|14
1733082260000|2024-12-01 19:44:20|105.78|105.38|105.81|105.41|105.81|105.41|105.76|105.36|16
1733082270000|2024-12-01 19:44:30|105.8|105.4|105.91|105.51|105.91|105.51|105.8|105.4|12
1733082280000|2024-12-01 19:44:40|105.92|105.52|105.75|105.35|105.92|105.52|105.74|105.34|19
1733082290000|2024-12-01 19:44:50|105.74|105.34|105.69|105.29|105.75|105.35|105.68|105.28|10
1733082300000|2024-12-01 19:45:00|105.71|105.31|105.76|105.36|105.77|105.37|105.71|105.31|11
1733082310000|2024-12-01 19:45:10|105.75|105.35|105.79|105.39|105.8|105.4|105.75|105.35|14
1733082320000|2024-12-01 19:45:20|105.77|105.37|105.73|105.33|105.8|105.4|105.73|105.33|16
1733082330000|2024-12-01 19:45:30|105.74|105.34|105.8|105.4|105.81|105.41|105.71|105.31|21
1733082340000|2024-12-01 19:45:40|105.82|105.42|105.79|105.39|105.82|105.42|105.75|105.35|13
1733082350000|2024-12-01 19:45:50|105.78|105.38|105.76|105.36|105.78|105.38|105.76|105.36|5
1733082360000|2024-12-01 19:46:00|105.75|105.35|105.7|105.3|105.79|105.39|105.69|105.29|23
1733082370000|2024-12-01 19:46:10|105.69|105.29|105.69|105.29|105.72|105.32|105.66|105.26|16
1733082380000|2024-12-01 19:46:20|105.67|105.27|105.65|105.25|105.7|105.3|105.58|105.18|23
1733082390000|2024-12-01 19:46:30|105.67|105.27|105.71|105.31|105.73|105.33|105.66|105.26|25
1733082400000|2024-12-01 19:46:40|105.7|105.3|106.08|105.68|106.08|105.68|105.68|105.28|29
1733082410000|2024-12-01 19:46:50|106.07|105.67|105.97|105.57|106.15|105.75|105.91|105.51|31
1733082420000|2024-12-01 19:47:00|105.98|105.58|105.97|105.57|106.07|105.67|105.96|105.56|23
1733082430000|2024-12-01 19:47:10|105.98|105.58|105.91|105.51|105.98|105.58|105.89|105.49|16
1733082440000|2024-12-01 19:47:20|105.94|105.54|105.76|105.36|105.96|105.56|105.76|105.36|17
1733082450000|2024-12-01 19:47:30|105.77|105.37|105.78|105.38|105.81|105.41|105.76|105.36|14
1733082460000|2024-12-01 19:47:40|105.79|105.39|105.78|105.38|105.79|105.39|105.69|105.29|25
1733082470000|2024-12-01 19:47:50|105.79|105.39|105.84|105.44|105.84|105.44|105.79|105.39|17
1733082480000|2024-12-01 19:48:00|105.85|105.45|105.94|105.54|105.94|105.54|105.85|105.45|23
1733082490000|2024-12-01 19:48:10|105.95|105.55|105.82|105.42|105.95|105.55|105.79|105.39|21
1733082500000|2024-12-01 19:48:20|105.84|105.44|105.81|105.41|105.86|105.46|105.8|105.4|24
1733082510000|2024-12-01 19:48:30|105.82|105.42|105.76|105.36|105.82|105.42|105.75|105.35|22
1733082520000|2024-12-01 19:48:40|105.77|105.37|105.7|105.3|105.77|105.37|105.66|105.26|16
1733082530000|2024-12-01 19:48:50|105.69|105.29|105.6|105.2|105.71|105.31|105.6|105.2|22
1733082540000|2024-12-01 19:49:00|105.58|105.18|105.48|105.08|105.58|105.18|105.46|105.06|17
1733082550000|2024-12-01 19:49:10|105.47|105.07|105.4|105|105.47|105.07|105.33|104.93|22
1733082560000|2024-12-01 19:49:20|105.39|104.99|105.44|105.04|105.47|105.07|105.39|104.99|21
1733082570000|2024-12-01 19:49:30|105.43|105.03|105.47|105.07|105.49|105.09|105.39|104.99|27
1733082580000|2024-12-01 19:49:40|105.48|105.08|105.67|105.27|105.67|105.27|105.48|105.08|21
1733082590000|2024-12-01 19:49:50|105.65|105.25|105.66|105.26|105.66|105.26|105.62|105.22|14
1733082600000|2024-12-01 19:50:00|105.65|105.25|105.64|105.24|105.66|105.26|105.62|105.22|14
1733082610000|2024-12-01 19:50:10|105.63|105.23|105.58|105.18|105.65|105.25|105.58|105.18|16
1733082620000|2024-12-01 19:50:20|105.56|105.16|105.58|105.18|105.64|105.24|105.56|105.16|15
1733082630000|2024-12-01 19:50:30|105.57|105.17|105.62|105.22|105.63|105.23|105.57|105.17|17
1733082640000|2024-12-01 19:50:40|105.63|105.23|105.59|105.19|105.66|105.26|105.58|105.18|17
1733082650000|2024-12-01 19:50:50|105.61|105.21|105.76|105.36|105.76|105.36|105.61|105.21|9
1733082660000|2024-12-01 19:51:00|105.77|105.37|105.79|105.39|105.84|105.44|105.77|105.37|16
1733082670000|2024-12-01 19:51:10|105.78|105.38|105.74|105.34|105.83|105.43|105.73|105.33|17
1733082680000|2024-12-01 19:51:20|105.75|105.35|105.71|105.31|105.76|105.36|105.7|105.3|18
1733082690000|2024-12-01 19:51:30|105.7|105.3|105.74|105.34|105.75|105.35|105.7|105.3|18
1733082700000|2024-12-01 19:51:40|105.75|105.35|105.69|105.29|105.75|105.35|105.68|105.28|11
1733082710000|2024-12-01 19:51:50|105.68|105.28|105.58|105.18|105.69|105.29|105.58|105.18|16
1733082720000|2024-12-01 19:52:00|105.57|105.17|105.63|105.23|105.65|105.25|105.57|105.17|18
1733082730000|2024-12-01 19:52:10|105.64|105.24|105.66|105.26|105.66|105.26|105.58|105.18|20
1733082740000|2024-12-01 19:52:20|105.67|105.27|105.86|105.46|105.87|105.47|105.67|105.27|22
1733082750000|2024-12-01 19:52:30|105.85|105.45|105.85|105.45|105.86|105.46|105.78|105.38|17
1733082760000|2024-12-01 19:52:40|105.86|105.46|105.88|105.48|105.88|105.48|105.82|105.42|21
1733082770000|2024-12-01 19:52:50|105.89|105.49|105.93|105.53|105.95|105.55|105.86|105.46|20
1733082780000|2024-12-01 19:53:00|105.94|105.54|105.98|105.58|105.99|105.59|105.9|105.5|23
1733082790000|2024-12-01 19:53:10|105.96|105.56|106.09|105.69|106.1|105.7|105.96|105.56|21
1733082800000|2024-12-01 19:53:20|106.1|105.7|106.15|105.75|106.17|105.77|106.05|105.65|18
1733082810000|2024-12-01 19:53:30|106.14|105.74|105.92|105.52|106.15|105.75|105.91|105.51|26
1733082820000|2024-12-01 19:53:40|105.9|105.5|105.92|105.52|105.94|105.54|105.86|105.46|15
1733082830000|2024-12-01 19:53:50|105.91|105.51|105.88|105.48|105.94|105.54|105.88|105.48|15
1733082840000|2024-12-01 19:54:00|105.9|105.5|105.85|105.45|105.91|105.51|105.85|105.45|16
1733082850000|2024-12-01 19:54:10|105.88|105.48|105.8|105.4|105.89|105.49|105.79|105.39|17
1733082860000|2024-12-01 19:54:20|105.79|105.39|105.81|105.41|105.83|105.43|105.74|105.34|23
1733082870000|2024-12-01 19:54:30|105.8|105.4|105.79|105.39|105.8|105.4|105.77|105.37|14
1733082880000|2024-12-01 19:54:40|105.78|105.38|105.8|105.4|105.83|105.43|105.75|105.35|13
1733082890000|2024-12-01 19:54:50|105.79|105.39|105.75|105.35|105.8|105.4|105.73|105.33|15
1733082900000|2024-12-01 19:55:00|105.77|105.37|105.79|105.39|105.8|105.4|105.73|105.33|17
1733082910000|2024-12-01 19:55:10|105.81|105.41|105.81|105.41|105.84|105.44|105.8|105.4|14
1733082920000|2024-12-01 19:55:20|105.76|105.36|105.74|105.34|105.77|105.37|105.72|105.32|21
1733082930000|2024-12-01 19:55:30|105.73|105.33|105.87|105.47|105.87|105.47|105.73|105.33|14
1733082940000|2024-12-01 19:55:40|105.88|105.48|105.84|105.44|105.94|105.54|105.84|105.44|19
1733082950000|2024-12-01 19:55:50|105.85|105.45|105.89|105.49|105.89|105.49|105.83|105.43|17
1733082960000|2024-12-01 19:56:00|105.88|105.48|105.9|105.5|105.95|105.55|105.87|105.47|23
1733082970000|2024-12-01 19:56:10|105.91|105.51|105.95|105.55|105.97|105.57|105.91|105.51|16
1733082980000|2024-12-01 19:56:20|105.94|105.54|105.96|105.56|106|105.6|105.94|105.54|14
1733082990000|2024-12-01 19:56:30|105.97|105.57|105.92|105.52|105.97|105.57|105.91|105.51|19
1733083000000|2024-12-01 19:56:40|105.91|105.51|105.99|105.59|106|105.6|105.91|105.51|15
1733083010000|2024-12-01 19:56:50|105.98|105.58|105.96|105.56|106.01|105.61|105.93|105.53|17
1733083020000|2024-12-01 19:57:00|105.95|105.55|105.88|105.48|105.96|105.56|105.88|105.48|14
1733083030000|2024-12-01 19:57:10|105.86|105.46|105.85|105.45|105.87|105.47|105.85|105.45|7
1733083040000|2024-12-01 19:57:20|105.86|105.46|105.86|105.46|105.87|105.47|105.85|105.45|9
1733083050000|2024-12-01 19:57:30|105.87|105.47|105.87|105.47|105.88|105.48|105.86|105.46|9
1733083060000|2024-12-01 19:57:40|105.88|105.48|105.85|105.45|105.88|105.48|105.85|105.45|12
1733083070000|2024-12-01 19:57:50|105.83|105.43|105.85|105.45|105.87|105.47|105.82|105.42|12
1733083080000|2024-12-01 19:58:00|105.84|105.44|105.84|105.44|105.87|105.47|105.84|105.44|8
1733083090000|2024-12-01 19:58:10|105.86|105.46|105.88|105.48|105.88|105.48|105.83|105.43|14
1733083100000|2024-12-01 19:58:20|105.89|105.49|105.93|105.53|105.95|105.55|105.86|105.46|19
1733083110000|2024-12-01 19:58:30|105.94|105.54|105.85|105.45|105.94|105.54|105.85|105.45|22
1733083120000|2024-12-01 19:58:40|105.86|105.46|105.86|105.46|105.9|105.5|105.85|105.45|11
1733083130000|2024-12-01 19:58:50|105.88|105.48|105.92|105.52|105.92|105.52|105.88|105.48|10
1733083140000|2024-12-01 19:59:00|105.93|105.53|105.97|105.57|105.97|105.57|105.93|105.53|9
1733083150000|2024-12-01 19:59:10|105.98|105.58|105.93|105.53|105.98|105.58|105.92|105.52|21
1733083160000|2024-12-01 19:59:20|105.94|105.54|105.89|105.49|105.94|105.54|105.89|105.49|19
1733083170000|2024-12-01 19:59:30|105.88|105.48|105.86|105.46|105.9|105.5|105.85|105.45|16
1733083180000|2024-12-01 19:59:40|105.87|105.47|105.82|105.42|105.88|105.48|105.81|105.41|15
1733083190000|2024-12-01 19:59:50|105.81|105.41|105.75|105.35|105.82|105.42|105.73|105.33|19
1733083200000|2024-12-01 20:00:00|105.76|105.36|105.58|105.18|105.84|105.44|105.58|105.18|23
1733083210000|2024-12-01 20:00:10|105.57|105.17|105.59|105.19|105.59|105.19|105.57|105.17|7
1733083220000|2024-12-01 20:00:20|105.62|105.22|105.68|105.28|105.71|105.31|105.62|105.22|14
1733083230000|2024-12-01 20:00:30|105.69|105.29|105.68|105.28|105.7|105.3|105.65|105.25|20
1733083240000|2024-12-01 20:00:40|105.67|105.27|105.7|105.3|105.77|105.37|105.67|105.27|16
1733083250000|2024-12-01 20:00:50|105.69|105.29|105.68|105.28|105.69|105.29|105.63|105.23|14
1733083260000|2024-12-01 20:01:00|105.67|105.27|105.67|105.27|105.73|105.33|105.67|105.27|16
1733083270000|2024-12-01 20:01:10|105.68|105.28|105.67|105.27|105.68|105.28|105.66|105.26|12
1733083280000|2024-12-01 20:01:20|105.68|105.28|105.51|105.11|105.68|105.28|105.49|105.09|18
1733083290000|2024-12-01 20:01:30|105.52|105.12|105.57|105.17|105.57|105.17|105.52|105.12|11
1733083300000|2024-12-01 20:01:40|105.56|105.16|105.6|105.2|105.62|105.22|105.54|105.14|18
1733083310000|2024-12-01 20:01:50|105.61|105.21|105.69|105.29|105.75|105.35|105.58|105.18|22
1733083320000|2024-12-01 20:02:00|105.67|105.27|105.75|105.35|105.77|105.37|105.67|105.27|21
1733083330000|2024-12-01 20:02:10|105.76|105.36|105.74|105.34|105.81|105.41|105.71|105.31|24
1733083340000|2024-12-01 20:02:20|105.75|105.35|105.69|105.29|105.75|105.35|105.56|105.16|27
1733083350000|2024-12-01 20:02:30|105.73|105.33|105.77|105.37|105.87|105.47|105.73|105.33|25
1733083360000|2024-12-01 20:02:40|105.76|105.36|105.77|105.37|105.79|105.39|105.73|105.33|18
1733083370000|2024-12-01 20:02:50|105.78|105.38|105.75|105.35|105.82|105.42|105.75|105.35|20
1733083380000|2024-12-01 20:03:00|105.74|105.34|105.78|105.38|105.8|105.4|105.74|105.34|9
1733083390000|2024-12-01 20:03:10|105.81|105.41|105.89|105.49|105.9|105.5|105.79|105.39|25
1733083400000|2024-12-01 20:03:20|105.91|105.51|106.08|105.68|106.08|105.68|105.9|105.5|26
1733083410000|2024-12-01 20:03:30|106.09|105.69|106.07|105.67|106.11|105.71|106|105.6|22
1733083420000|2024-12-01 20:03:40|106.08|105.68|106.06|105.66|106.11|105.71|106.05|105.65|21
1733083430000|2024-12-01 20:03:50|106.04|105.64|105.97|105.57|106.09|105.69|105.97|105.57|16
1733083440000|2024-12-01 20:04:00|105.96|105.56|105.98|105.58|106.06|105.66|105.88|105.48|23
1733083450000|2024-12-01 20:04:10|105.97|105.57|105.71|105.31|106.01|105.61|105.71|105.31|25
1733083460000|2024-12-01 20:04:20|105.7|105.3|105.68|105.28|105.7|105.3|105.65|105.25|21
1733083470000|2024-12-01 20:04:30|105.67|105.27|105.63|105.23|105.67|105.27|105.62|105.22|24
1733083480000|2024-12-01 20:04:40|105.62|105.22|105.65|105.25|105.67|105.27|105.62|105.22|20
1733083490000|2024-12-01 20:04:50|105.71|105.31|105.8|105.4|105.8|105.4|105.71|105.31|17
1733083500000|2024-12-01 20:05:00|105.79|105.39|105.75|105.35|105.81|105.41|105.69|105.29|22
1733083510000|2024-12-01 20:05:10|105.77|105.37|105.81|105.41|105.81|105.41|105.75|105.35|19
1733083520000|2024-12-01 20:05:20|105.82|105.42|105.81|105.41|105.82|105.42|105.74|105.34|19
1733083530000|2024-12-01 20:05:30|105.79|105.39|105.8|105.4|105.81|105.41|105.75|105.35|20
1733083540000|2024-12-01 20:05:40|105.79|105.39|105.7|105.3|105.79|105.39|105.7|105.3|26
1733083550000|2024-12-01 20:05:50|105.71|105.31|105.87|105.47|105.87|105.47|105.71|105.31|21
1733083560000|2024-12-01 20:06:00|105.88|105.48|106.05|105.65|106.07|105.67|105.85|105.45|22
1733083570000|2024-12-01 20:06:10|106.06|105.66|106.17|105.77|106.17|105.77|106.06|105.66|23
1733083580000|2024-12-01 20:06:20|106.18|105.78|106.1|105.7|106.19|105.79|106.04|105.64|21
1733083590000|2024-12-01 20:06:30|106.11|105.71|106.24|105.84|106.25|105.85|106.11|105.71|23
1733083600000|2024-12-01 20:06:40|106.25|105.85|106.37|105.97|106.37|105.97|106.25|105.85|13
1733083610000|2024-12-01 20:06:50|106.36|105.96|106.66|106.26|106.66|106.26|106.36|105.96|19
1733083620000|2024-12-01 20:07:00|106.68|106.28|106.55|106.15|106.68|106.28|106.55|106.15|23
1733083630000|2024-12-01 20:07:10|106.56|106.16|106.55|106.15|106.6|106.2|106.54|106.14|17
1733083640000|2024-12-01 20:07:20|106.54|106.14|106.42|106.02|106.54|106.14|106.38|105.98|16
1733083650000|2024-12-01 20:07:30|106.43|106.03|106.23|105.83|106.44|106.04|106.19|105.79|28
1733083660000|2024-12-01 20:07:40|106.22|105.82|106.23|105.83|106.25|105.85|106.12|105.72|19
1733083670000|2024-12-01 20:07:50|106.24|105.84|106.15|105.75|106.26|105.86|106.15|105.75|19
1733083680000|2024-12-01 20:08:00|106.14|105.74|106.24|105.84|106.25|105.85|106.07|105.67|21
1733083690000|2024-12-01 20:08:10|106.25|105.85|106.35|105.95|106.47|106.07|106.25|105.85|23
1733083700000|2024-12-01 20:08:20|106.36|105.96|106.36|105.96|106.45|106.05|106.32|105.92|25
1733083710000|2024-12-01 20:08:30|106.37|105.97|106.27|105.87|106.39|105.99|106.27|105.87|24
1733083720000|2024-12-01 20:08:40|106.26|105.86|106.02|105.62|106.34|105.94|106.02|105.62|31
1733083730000|2024-12-01 20:08:50|106.03|105.63|105.3|104.9|106.04|105.64|105.25|104.85|36
1733083740000|2024-12-01 20:09:00|105.33|104.93|105.48|105.08|105.79|105.39|105.33|104.93|37
1733083750000|2024-12-01 20:09:10|105.47|105.07|105.35|104.95|105.62|105.22|105.35|104.95|30
1733083760000|2024-12-01 20:09:20|105.38|104.98|105.18|104.78|105.45|105.05|105.15|104.75|34
1733083770000|2024-12-01 20:09:30|105.16|104.76|105.41|105.01|105.41|105.01|105.16|104.76|31
1733083780000|2024-12-01 20:09:40|105.42|105.02|105.42|105.02|105.46|105.06|105.35|104.95|31
1733083790000|2024-12-01 20:09:50|105.39|104.99|105.45|105.05|105.46|105.06|105.31|104.91|27
1733083800000|2024-12-01 20:10:00|105.49|105.09|105.52|105.12|105.64|105.24|105.49|105.09|25
1733083810000|2024-12-01 20:10:10|105.48|105.08|105.63|105.23|105.66|105.26|105.48|105.08|29
1733083820000|2024-12-01 20:10:20|105.64|105.24|105.56|105.16|105.65|105.25|105.51|105.11|25
1733083830000|2024-12-01 20:10:30|105.57|105.17|105.79|105.39|105.98|105.58|105.55|105.15|29
1733083840000|2024-12-01 20:10:40|105.78|105.38|105.73|105.33|105.79|105.39|105.65|105.25|29
1733083850000|2024-12-01 20:10:50|105.75|105.35|105.78|105.38|105.78|105.38|105.67|105.27|28
1733083860000|2024-12-01 20:11:00|105.77|105.37|105.62|105.22|105.77|105.37|105.47|105.07|27
1733083870000|2024-12-01 20:11:10|105.63|105.23|105.81|105.41|105.89|105.49|105.62|105.22|29
1733083880000|2024-12-01 20:11:20|105.8|105.4|105.83|105.43|105.86|105.46|105.74|105.34|27
1733083890000|2024-12-01 20:11:30|105.85|105.45|106.02|105.62|106.16|105.76|105.85|105.45|24
1733083900000|2024-12-01 20:11:40|106.03|105.63|105.86|105.46|106.03|105.63|105.86|105.46|22
1733083910000|2024-12-01 20:11:50|105.87|105.47|106.05|105.65|106.05|105.65|105.85|105.45|26
1733083920000|2024-12-01 20:12:00|106.06|105.66|106.1|105.7|106.16|105.76|106.06|105.66|24
1733083930000|2024-12-01 20:12:10|106.09|105.69|105.93|105.53|106.09|105.69|105.92|105.52|29
1733083940000|2024-12-01 20:12:20|105.95|105.55|105.8|105.4|105.98|105.58|105.73|105.33|30
1733083950000|2024-12-01 20:12:30|105.78|105.38|105.78|105.38|105.85|105.45|105.76|105.36|25
1733083960000|2024-12-01 20:12:40|105.79|105.39|105.95|105.55|105.95|105.55|105.75|105.35|19
1733083970000|2024-12-01 20:12:50|105.96|105.56|106.04|105.64|106.05|105.65|105.95|105.55|18
1733083980000|2024-12-01 20:13:00|106.05|105.65|106.09|105.69|106.14|105.74|105.91|105.51|24
1733083990000|2024-12-01 20:13:10|106.08|105.68|106.14|105.74|106.16|105.76|106.07|105.67|18
1733084000000|2024-12-01 20:13:20|106.21|105.81|106.2|105.8|106.28|105.88|106.15|105.75|20
1733084010000|2024-12-01 20:13:30|106.23|105.83|106.34|105.94|106.34|105.94|106.21|105.81|24
1733084020000|2024-12-01 20:13:40|106.35|105.95|106.38|105.98|106.39|105.99|106.31|105.91|17
1733084030000|2024-12-01 20:13:50|106.39|105.99|106.51|106.11|106.51|106.11|106.3|105.9|21
1733084040000|2024-12-01 20:14:00|106.54|106.14|106.48|106.08|106.55|106.15|106.45|106.05|27
1733084050000|2024-12-01 20:14:10|106.49|106.09|106.29|105.89|106.53|106.13|106.29|105.89|21
1733084060000|2024-12-01 20:14:20|106.31|105.91|106.28|105.88|106.38|105.98|106.28|105.88|28
1733084070000|2024-12-01 20:14:30|106.29|105.89|106.22|105.82|106.39|105.99|106.22|105.82|21
1733084080000|2024-12-01 20:14:40|106.21|105.81|106.18|105.78|106.21|105.81|106.1|105.7|18
1733084090000|2024-12-01 20:14:50|106.19|105.79|106.14|105.74|106.22|105.82|106.14|105.74|25
1733084100000|2024-12-01 20:15:00|106.13|105.73|106.11|105.71|106.24|105.84|106.08|105.68|28
1733084110000|2024-12-01 20:15:10|106.1|105.7|106.22|105.82|106.22|105.82|105.99|105.59|32
1733084120000|2024-12-01 20:15:20|106.24|105.84|106|105.6|106.25|105.85|105.99|105.59|25
1733084130000|2024-12-01 20:15:30|105.99|105.59|106.06|105.66|106.06|105.66|105.86|105.46|21
1733084140000|2024-12-01 20:15:40|106.07|105.67|106.12|105.72|106.12|105.72|106.05|105.65|23
1733084150000|2024-12-01 20:15:50|106.14|105.74|106.14|105.74|106.2|105.8|106.1|105.7|30
1733084160000|2024-12-01 20:16:00|106.13|105.73|105.96|105.56|106.14|105.74|105.86|105.46|29
1733084170000|2024-12-01 20:16:10|105.98|105.58|105.79|105.39|106|105.6|105.73|105.33|28
1733084180000|2024-12-01 20:16:20|105.78|105.38|105.8|105.4|105.87|105.47|105.76|105.36|27
1733084190000|2024-12-01 20:16:30|105.79|105.39|105.62|105.22|105.8|105.4|105.62|105.22|26
1733084200000|2024-12-01 20:16:40|105.61|105.21|105.59|105.19|105.61|105.21|105.53|105.13|19
1733084210000|2024-12-01 20:16:50|105.6|105.2|105.65|105.25|105.68|105.28|105.57|105.17|22
1733084220000|2024-12-01 20:17:00|105.62|105.22|105.72|105.32|105.74|105.34|105.53|105.13|26
1733084230000|2024-12-01 20:17:10|105.73|105.33|105.96|105.56|105.96|105.56|105.73|105.33|30
1733084240000|2024-12-01 20:17:20|105.95|105.55|106|105.6|106.07|105.67|105.95|105.55|22
1733084250000|2024-12-01 20:17:30|105.98|105.58|106.05|105.65|106.07|105.67|105.97|105.57|21
1733084260000|2024-12-01 20:17:40|106.06|105.66|106.05|105.65|106.08|105.68|105.98|105.58|29
1733084270000|2024-12-01 20:17:50|106.04|105.64|105.88|105.48|106.04|105.64|105.88|105.48|16
1733084280000|2024-12-01 20:18:00|105.86|105.46|105.85|105.45|106.05|105.65|105.85|105.45|26
1733084290000|2024-12-01 20:18:10|105.84|105.44|105.79|105.39|105.9|105.5|105.79|105.39|24
1733084300000|2024-12-01 20:18:20|105.8|105.4|105.86|105.46|105.9|105.5|105.8|105.4|24
1733084310000|2024-12-01 20:18:30|105.85|105.45|105.73|105.33|105.85|105.45|105.73|105.33|18
1733084320000|2024-12-01 20:18:40|105.71|105.31|105.76|105.36|105.77|105.37|105.69|105.29|16
1733084330000|2024-12-01 20:18:50|105.69|105.29|105.59|105.19|105.7|105.3|105.57|105.17|30
1733084340000|2024-12-01 20:19:00|105.6|105.2|105.69|105.29|105.69|105.29|105.57|105.17|23
1733084350000|2024-12-01 20:19:10|105.72|105.32|105.61|105.21|105.73|105.33|105.61|105.21|26
1733084360000|2024-12-01 20:19:20|105.62|105.22|105.56|105.16|105.65|105.25|105.56|105.16|24
1733084370000|2024-12-01 20:19:30|105.58|105.18|105.6|105.2|105.66|105.26|105.57|105.17|21
1733084380000|2024-12-01 20:19:40|105.56|105.16|105.46|105.06|105.56|105.16|105.45|105.05|20
1733084390000|2024-12-01 20:19:50|105.45|105.05|105.37|104.97|105.46|105.06|105.37|104.97|16
1733084400000|2024-12-01 20:20:00|105.36|104.96|105.53|105.13|105.58|105.18|105.34|104.94|26
1733084410000|2024-12-01 20:20:10|105.55|105.15|105.49|105.09|105.57|105.17|105.48|105.08|27
1733084420000|2024-12-01 20:20:20|105.48|105.08|105.61|105.21|105.61|105.21|105.45|105.05|29
1733084430000|2024-12-01 20:20:30|105.62|105.22|105.76|105.36|105.76|105.36|105.62|105.22|18
1733084440000|2024-12-01 20:20:40|105.79|105.39|105.82|105.42|105.86|105.46|105.78|105.38|23
1733084450000|2024-12-01 20:20:50|105.83|105.43|105.83|105.43|105.87|105.47|105.79|105.39|17
1733084460000|2024-12-01 20:21:00|105.91|105.51|105.7|105.3|105.96|105.56|105.7|105.3|22
1733084470000|2024-12-01 20:21:10|105.69|105.29|105.86|105.46|105.86|105.46|105.66|105.26|22
1733084480000|2024-12-01 20:21:20|105.83|105.43|105.86|105.46|105.86|105.46|105.73|105.33|25
1733084490000|2024-12-01 20:21:30|105.84|105.44|105.73|105.33|105.84|105.44|105.73|105.33|28
1733084500000|2024-12-01 20:21:40|105.74|105.34|105.86|105.46|105.86|105.46|105.69|105.29|21
1733084510000|2024-12-01 20:21:50|105.85|105.45|105.82|105.42|105.85|105.45|105.77|105.37|30
1733084520000|2024-12-01 20:22:00|105.83|105.43|105.79|105.39|105.86|105.46|105.77|105.37|24
1733084530000|2024-12-01 20:22:10|105.8|105.4|105.81|105.41|105.85|105.45|105.72|105.32|24
1733084540000|2024-12-01 20:22:20|105.8|105.4|105.83|105.43|105.86|105.46|105.8|105.4|24
1733084550000|2024-12-01 20:22:30|105.84|105.44|105.85|105.45|105.87|105.47|105.81|105.41|21
1733084560000|2024-12-01 20:22:40|105.87|105.47|106.03|105.63|106.05|105.65|105.87|105.47|30
1733084570000|2024-12-01 20:22:50|106.02|105.62|105.99|105.59|106.03|105.63|105.99|105.59|18
1733084580000|2024-12-01 20:23:00|106.06|105.66|106.05|105.65|106.17|105.77|106.04|105.64|24
1733084590000|2024-12-01 20:23:10|106.07|105.67|106.14|105.74|106.14|105.74|106.04|105.64|26
1733084600000|2024-12-01 20:23:20|106.15|105.75|106.14|105.74|106.18|105.78|106.12|105.72|23
1733084610000|2024-12-01 20:23:30|106.12|105.72|106.02|105.62|106.12|105.72|106.01|105.61|13
1733084620000|2024-12-01 20:23:40|106.01|105.61|106.01|105.61|106.02|105.62|105.95|105.55|21
1733084630000|2024-12-01 20:23:50|106|105.6|106.08|105.68|106.1|105.7|105.97|105.57|20
1733084640000|2024-12-01 20:24:00|106.1|105.7|106.03|105.63|106.1|105.7|105.95|105.55|21
1733084650000|2024-12-01 20:24:10|106.02|105.62|105.91|105.51|106.03|105.63|105.91|105.51|22
1733084660000|2024-12-01 20:24:20|105.89|105.49|106|105.6|106.02|105.62|105.89|105.49|14
1733084670000|2024-12-01 20:24:30|106.01|105.61|105.92|105.52|106.01|105.61|105.92|105.52|18
1733084680000|2024-12-01 20:24:40|105.93|105.53|106.07|105.67|106.07|105.67|105.93|105.53|26
1733084690000|2024-12-01 20:24:50|106.05|105.65|106.19|105.79|106.19|105.79|106.05|105.65|23
1733084700000|2024-12-01 20:25:00|106.18|105.78|106.15|105.75|106.34|105.94|106.11|105.71|26
1733084710000|2024-12-01 20:25:10|106.18|105.78|106.35|105.95|106.35|105.95|106.14|105.74|28
1733084720000|2024-12-01 20:25:20|106.36|105.96|106.44|106.04|106.44|106.04|106.33|105.93|24
1733084730000|2024-12-01 20:25:30|106.47|106.07|106.46|106.06|106.51|106.11|106.46|106.06|25
1733084740000|2024-12-01 20:25:40|106.47|106.07|106.47|106.07|106.52|106.12|106.47|106.07|14
1733084750000|2024-12-01 20:25:50|106.45|106.05|106.35|105.95|106.48|106.08|106.32|105.92|27
1733084760000|2024-12-01 20:26:00|106.34|105.94|106.53|106.13|106.53|106.13|106.33|105.93|23
1733084770000|2024-12-01 20:26:10|106.52|106.12|106.56|106.16|106.57|106.17|106.35|105.95|17
1733084780000|2024-12-01 20:26:20|106.59|106.19|106.39|105.99|106.59|106.19|106.37|105.97|20
1733084790000|2024-12-01 20:26:30|106.4|106|106.18|105.78|106.4|106|106.18|105.78|23
1733084800000|2024-12-01 20:26:40|106.19|105.79|106.16|105.76|106.24|105.84|106.15|105.75|22
1733084810000|2024-12-01 20:26:50|106.14|105.74|106.12|105.72|106.18|105.78|106.1|105.7|17
1733084820000|2024-12-01 20:27:00|106.13|105.73|106|105.6|106.13|105.73|105.97|105.57|28
1733084830000|2024-12-01 20:27:10|105.97|105.57|105.5|105.1|105.97|105.57|105.43|105.03|25
1733084840000|2024-12-01 20:27:20|105.46|105.06|105.39|104.99|105.51|105.11|105.36|104.96|26
1733084850000|2024-12-01 20:27:30|105.43|105.03|105.3|104.9|105.46|105.06|105.3|104.9|31
1733084860000|2024-12-01 20:27:40|105.29|104.89|105.44|105.04|105.48|105.08|105.28|104.88|29
1733084870000|2024-12-01 20:27:50|105.46|105.06|105.43|105.03|105.54|105.14|105.43|105.03|27
1733084880000|2024-12-01 20:28:00|105.4|105|105.52|105.12|105.53|105.13|105.35|104.95|26
1733084890000|2024-12-01 20:28:10|105.55|105.15|105.75|105.35|105.75|105.35|105.55|105.15|24
1733084900000|2024-12-01 20:28:20|105.78|105.38|106.01|105.61|106.04|105.64|105.78|105.38|32
1733084910000|2024-12-01 20:28:30|105.98|105.58|105.79|105.39|105.98|105.58|105.74|105.34|26
1733084920000|2024-12-01 20:28:40|105.8|105.4|105.83|105.43|105.83|105.43|105.74|105.34|25
1733084930000|2024-12-01 20:28:50|105.84|105.44|105.76|105.36|105.84|105.44|105.69|105.29|25
1733084940000|2024-12-01 20:29:00|105.8|105.4|105.54|105.14|105.81|105.41|105.54|105.14|25
1733084950000|2024-12-01 20:29:10|105.53|105.13|105.44|105.04|105.54|105.14|105.44|105.04|16
1733084960000|2024-12-01 20:29:20|105.46|105.06|105.51|105.11|105.54|105.14|105.46|105.06|19
1733084970000|2024-12-01 20:29:30|105.5|105.1|105.53|105.13|105.56|105.16|105.46|105.06|19
1733084980000|2024-12-01 20:29:40|105.54|105.14|105.31|104.91|105.54|105.14|105.31|104.91|25
1733084990000|2024-12-01 20:29:50|105.32|104.92|105.34|104.94|105.38|104.98|105.3|104.9|18
1733085000000|2024-12-01 20:30:00|105.35|104.95|105.35|104.95|105.36|104.96|105.27|104.87|16
1733085010000|2024-12-01 20:30:10|105.37|104.97|105.46|105.06|105.58|105.18|105.37|104.97|30
1733085020000|2024-12-01 20:30:20|105.47|105.07|105.32|104.92|105.47|105.07|105.27|104.87|25
1733085030000|2024-12-01 20:30:30|105.3|104.9|105.27|104.87|105.33|104.93|105.24|104.84|19
1733085040000|2024-12-01 20:30:40|105.28|104.88|105.73|105.33|105.73|105.33|105.21|104.81|28
1733085050000|2024-12-01 20:30:50|105.72|105.32|105.75|105.35|105.75|105.35|105.64|105.24|19
1733085060000|2024-12-01 20:31:00|105.74|105.34|105.76|105.36|105.8|105.4|105.62|105.22|22
1733085070000|2024-12-01 20:31:10|105.74|105.34|105.89|105.49|105.95|105.55|105.73|105.33|28
1733085080000|2024-12-01 20:31:20|105.88|105.48|105.99|105.59|106.02|105.62|105.81|105.41|29
1733085090000|2024-12-01 20:31:30|105.98|105.58|106|105.6|106.02|105.62|105.94|105.54|19
1733085100000|2024-12-01 20:31:40|105.99|105.59|105.87|105.47|106.01|105.61|105.85|105.45|24
1733085110000|2024-12-01 20:31:50|105.86|105.46|105.73|105.33|105.88|105.48|105.73|105.33|26
1733085120000|2024-12-01 20:32:00|105.72|105.32|105.71|105.31|105.74|105.34|105.66|105.26|25
1733085130000|2024-12-01 20:32:10|105.69|105.29|105.63|105.23|105.69|105.29|105.58|105.18|20
1733085140000|2024-12-01 20:32:20|105.64|105.24|105.74|105.34|105.76|105.36|105.64|105.24|27
1733085150000|2024-12-01 20:32:30|105.75|105.35|105.77|105.37|105.84|105.44|105.74|105.34|23
1733085160000|2024-12-01 20:32:40|105.78|105.38|105.76|105.36|105.85|105.45|105.72|105.32|27
1733085170000|2024-12-01 20:32:50|105.77|105.37|106.05|105.65|106.05|105.65|105.77|105.37|20
1733085180000|2024-12-01 20:33:00|106.03|105.63|106.13|105.73|106.21|105.81|106.03|105.63|20
1733085190000|2024-12-01 20:33:10|106.16|105.76|106.07|105.67|106.16|105.76|106.04|105.64|17
1733085200000|2024-12-01 20:33:20|106.1|105.7|106.22|105.82|106.23|105.83|106.1|105.7|15
1733085210000|2024-12-01 20:33:30|106.2|105.8|106.2|105.8|106.23|105.83|106.18|105.78|16
1733085220000|2024-12-01 20:33:40|106.21|105.81|106.31|105.91|106.33|105.93|106.21|105.81|19
1733085230000|2024-12-01 20:33:50|106.29|105.89|106.25|105.85|106.32|105.92|106.21|105.81|18
1733085240000|2024-12-01 20:34:00|106.22|105.82|106.36|105.96|106.37|105.97|106.22|105.82|23
1733085250000|2024-12-01 20:34:10|106.37|105.97|106.3|105.9|106.37|105.97|106.26|105.86|20
1733085260000|2024-12-01 20:34:20|106.33|105.93|106.31|105.91|106.34|105.94|106.26|105.86|18
1733085270000|2024-12-01 20:34:30|106.32|105.92|106.34|105.94|106.38|105.98|106.31|105.91|23
1733085280000|2024-12-01 20:34:40|106.33|105.93|106.36|105.96|106.44|106.04|106.32|105.92|23
1733085290000|2024-12-01 20:34:50|106.37|105.97|106.35|105.95|106.38|105.98|106.35|105.95|18
1733085300000|2024-12-01 20:35:00|106.36|105.96|106.33|105.93|106.37|105.97|106.22|105.82|27
1733085310000|2024-12-01 20:35:10|106.31|105.91|106.18|105.78|106.33|105.93|106.13|105.73|21
1733085320000|2024-12-01 20:35:20|106.21|105.81|106.12|105.72|106.21|105.81|106.11|105.71|22
1733085330000|2024-12-01 20:35:30|106.14|105.74|106.2|105.8|106.22|105.82|106.14|105.74|21
1733085340000|2024-12-01 20:35:40|106.19|105.79|106.25|105.85|106.26|105.86|106.16|105.76|25
1733085350000|2024-12-01 20:35:50|106.24|105.84|106.3|105.9|106.33|105.93|106.23|105.83|21
1733085360000|2024-12-01 20:36:00|106.29|105.89|106.51|106.11|106.51|106.11|106.29|105.89|21
1733085370000|2024-12-01 20:36:10|106.5|106.1|106.75|106.35|106.75|106.35|106.5|106.1|25
1733085380000|2024-12-01 20:36:20|106.74|106.34|106.84|106.44|106.89|106.49|106.67|106.27|31
1733085390000|2024-12-01 20:36:30|106.83|106.43|106.79|106.39|106.86|106.46|106.77|106.37|26
1733085400000|2024-12-01 20:36:40|106.78|106.38|106.81|106.41|106.82|106.42|106.78|106.38|14
1733085410000|2024-12-01 20:36:50|106.82|106.42|106.77|106.37|106.83|106.43|106.72|106.32|20
1733085420000|2024-12-01 20:37:00|106.76|106.36|106.88|106.48|106.94|106.54|106.73|106.33|27
1733085430000|2024-12-01 20:37:10|106.87|106.47|106.78|106.38|106.87|106.47|106.78|106.38|23
1733085440000|2024-12-01 20:37:20|106.76|106.36|106.78|106.38|106.8|106.4|106.71|106.31|23
1733085450000|2024-12-01 20:37:30|106.77|106.37|106.79|106.39|106.79|106.39|106.69|106.29|24
1733085460000|2024-12-01 20:37:40|106.78|106.38|106.8|106.4|106.8|106.4|106.73|106.33|27
1733085470000|2024-12-01 20:37:50|106.81|106.41|106.7|106.3|106.81|106.41|106.68|106.28|15
1733085480000|2024-12-01 20:38:00|106.73|106.33|106.63|106.23|106.76|106.36|106.63|106.23|19
1733085490000|2024-12-01 20:38:10|106.62|106.22|106.62|106.22|106.63|106.23|106.58|106.18|19
1733085500000|2024-12-01 20:38:20|106.6|106.2|106.66|106.26|106.71|106.31|106.6|106.2|15
1733085510000|2024-12-01 20:38:30|106.65|106.25|106.65|106.25|106.66|106.26|106.63|106.23|14
1733085520000|2024-12-01 20:38:40|106.66|106.26|106.59|106.19|106.66|106.26|106.59|106.19|26
1733085530000|2024-12-01 20:38:50|106.53|106.13|106.49|106.09|106.56|106.16|106.46|106.06|25
1733085540000|2024-12-01 20:39:00|106.52|106.12|106.39|105.99|106.55|106.15|106.37|105.97|18
1733085550000|2024-12-01 20:39:10|106.4|106|106.44|106.04|106.44|106.04|106.37|105.97|16
1733085560000|2024-12-01 20:39:20|106.43|106.03|106.34|105.94|106.43|106.03|106.33|105.93|20
1733085570000|2024-12-01 20:39:30|106.35|105.95|106.38|105.98|106.39|105.99|106.35|105.95|9
1733085580000|2024-12-01 20:39:40|106.39|105.99|106.36|105.96|106.39|105.99|106.32|105.92|18
1733085590000|2024-12-01 20:39:50|106.34|105.94|106.37|105.97|106.38|105.98|106.33|105.93|21
1733085600000|2024-12-01 20:40:00|106.36|105.96|106.34|105.94|106.42|106.02|106.34|105.94|23
1733085610000|2024-12-01 20:40:10|106.29|105.89|106.19|105.79|106.3|105.9|106.18|105.78|21
1733085620000|2024-12-01 20:40:20|106.2|105.8|106.22|105.82|106.25|105.85|106.19|105.79|22
1733085630000|2024-12-01 20:40:30|106.23|105.83|106.22|105.82|106.3|105.9|106.2|105.8|23
1733085640000|2024-12-01 20:40:40|106.24|105.84|106.1|105.7|106.24|105.84|106.09|105.69|13
1733085650000|2024-12-01 20:40:50|106.11|105.71|106.14|105.74|106.16|105.76|106.11|105.71|16
1733085660000|2024-12-01 20:41:00|106.15|105.75|106.14|105.74|106.17|105.77|106.11|105.71|17
1733085670000|2024-12-01 20:41:10|106.15|105.75|105.99|105.59|106.15|105.75|105.98|105.58|23
1733085680000|2024-12-01 20:41:20|105.96|105.56|105.93|105.53|105.98|105.58|105.93|105.53|19
1733085690000|2024-12-01 20:41:30|105.94|105.54|106.02|105.62|106.04|105.64|105.94|105.54|21
1733085700000|2024-12-01 20:41:40|106.03|105.63|106.1|105.7|106.1|105.7|106.02|105.62|26
1733085710000|2024-12-01 20:41:50|106.11|105.71|106.03|105.63|106.14|105.74|106.01|105.61|24
1733085720000|2024-12-01 20:42:00|106.04|105.64|106.07|105.67|106.12|105.72|106.04|105.64|19
1733085730000|2024-12-01 20:42:10|106.08|105.68|106.1|105.7|106.1|105.7|106.06|105.66|12
1733085740000|2024-12-01 20:42:20|106.09|105.69|105.99|105.59|106.1|105.7|105.98|105.58|18
1733085750000|2024-12-01 20:42:30|105.95|105.55|105.98|105.58|105.98|105.58|105.93|105.53|13
1733085760000|2024-12-01 20:42:40|105.99|105.59|105.99|105.59|106|105.6|105.93|105.53|17
1733085770000|2024-12-01 20:42:50|106|105.6|105.99|105.59|106.01|105.61|105.97|105.57|16
1733085780000|2024-12-01 20:43:00|106|105.6|105.91|105.51|106.02|105.62|105.87|105.47|17
1733085790000|2024-12-01 20:43:10|105.92|105.52|105.97|105.57|105.99|105.59|105.91|105.51|21
1733085800000|2024-12-01 20:43:20|105.96|105.56|105.97|105.57|106.02|105.62|105.95|105.55|19
1733085810000|2024-12-01 20:43:30|105.95|105.55|105.96|105.56|106|105.6|105.94|105.54|18
1733085820000|2024-12-01 20:43:40|105.97|105.57|105.94|105.54|106|105.6|105.94|105.54|8
1733085830000|2024-12-01 20:43:50|105.95|105.55|105.9|105.5|105.95|105.55|105.87|105.47|10
1733085840000|2024-12-01 20:44:00|105.93|105.53|105.99|105.59|106|105.6|105.93|105.53|16
1733085850000|2024-12-01 20:44:10|105.98|105.58|105.91|105.51|106|105.6|105.87|105.47|17
1733085860000|2024-12-01 20:44:20|105.9|105.5|105.99|105.59|105.99|105.59|105.9|105.5|16
1733085870000|2024-12-01 20:44:30|106|105.6|106.08|105.68|106.09|105.69|105.99|105.59|16
1733085880000|2024-12-01 20:44:40|106.09|105.69|106.15|105.75|106.16|105.76|106.09|105.69|19
1733085890000|2024-12-01 20:44:50|106.14|105.74|106.1|105.7|106.18|105.78|106.1|105.7|15
1733085900000|2024-12-01 20:45:00|106.15|105.75|106.13|105.73|106.16|105.76|106.09|105.69|18
1733085910000|2024-12-01 20:45:10|106.12|105.72|106.18|105.78|106.18|105.78|106.06|105.66|17
1733085920000|2024-12-01 20:45:20|106.16|105.76|106.23|105.83|106.29|105.89|106.16|105.76|26
1733085930000|2024-12-01 20:45:30|106.22|105.82|106.15|105.75|106.26|105.86|106.14|105.74|16
1733085940000|2024-12-01 20:45:40|106.14|105.74|106.12|105.72|106.14|105.74|106.1|105.7|12
1733085950000|2024-12-01 20:45:50|106.13|105.73|106|105.6|106.14|105.74|106|105.6|12
1733085960000|2024-12-01 20:46:00|105.98|105.58|105.98|105.58|106.05|105.65|105.92|105.52|30
1733085970000|2024-12-01 20:46:10|105.97|105.57|106|105.6|106.04|105.64|105.95|105.55|23
1733085980000|2024-12-01 20:46:20|106.01|105.61|105.94|105.54|106.01|105.61|105.87|105.47|15
1733085990000|2024-12-01 20:46:30|105.96|105.56|105.8|105.4|105.96|105.56|105.77|105.37|18
1733086000000|2024-12-01 20:46:40|105.78|105.38|105.84|105.44|105.86|105.46|105.77|105.37|22
1733086010000|2024-12-01 20:46:50|105.85|105.45|105.94|105.54|105.94|105.54|105.84|105.44|14
1733086020000|2024-12-01 20:47:00|105.95|105.55|106.09|105.69|106.1|105.7|105.94|105.54|24
1733086030000|2024-12-01 20:47:10|106.08|105.68|106.63|105.23|106.63|105.73|106.04|105.23|15
1733086040000|2024-12-01 20:47:20|106.62|105.22|106.86|105.46|106.86|105.46|106.62|105.22|22
1733086050000|2024-12-01 20:47:30|106.85|105.45|106.71|105.31|106.87|105.47|106.68|105.28|27
1733086060000|2024-12-01 20:47:40|106.73|105.33|106.73|105.33|106.77|105.37|106.72|105.32|11
1733086070000|2024-12-01 20:47:50|106.72|105.32|106.73|105.33|106.74|105.34|106.72|105.32|16
1733086080000|2024-12-01 20:48:00|106.74|105.34|106.82|105.42|106.82|105.42|106.73|105.33|15
1733086090000|2024-12-01 20:48:10|106.81|105.41|106.85|105.45|106.85|105.45|106.72|105.32|21
1733086100000|2024-12-01 20:48:20|106.86|105.46|106.77|105.37|106.89|105.49|106.71|105.31|23
1733086110000|2024-12-01 20:48:30|106.76|105.36|106.84|105.44|106.84|105.44|106.72|105.32|15
1733086120000|2024-12-01 20:48:40|106.83|105.43|106.96|105.56|106.98|105.58|106.83|105.43|24
1733086130000|2024-12-01 20:48:50|106.98|105.58|107.12|105.72|107.12|105.72|106.98|105.58|19
1733086140000|2024-12-01 20:49:00|107.11|105.71|107|105.6|107.11|105.71|106.99|105.59|19
1733086150000|2024-12-01 20:49:10|106.99|105.59|106.93|105.53|107|105.6|106.9|105.5|18
1733086160000|2024-12-01 20:49:20|106.92|105.52|106.88|105.48|106.94|105.54|106.87|105.47|26
1733086170000|2024-12-01 20:49:30|106.87|105.47|106.9|105.5|106.91|105.51|106.84|105.44|25
1733086180000|2024-12-01 20:49:40|106.93|105.53|107.05|105.65|107.05|105.65|106.92|105.52|12
1733086190000|2024-12-01 20:49:50|107.03|105.63|106.95|105.55|107.04|105.64|106.93|105.53|17
1733086200000|2024-12-01 20:50:00|106.96|105.56|107|105.6|107|105.6|106.93|105.53|19
1733086210000|2024-12-01 20:50:10|106.99|105.59|106.92|105.52|106.99|105.59|106.91|105.51|16
1733086220000|2024-12-01 20:50:20|106.93|105.53|106.93|105.53|106.95|105.55|106.89|105.49|18
1733086230000|2024-12-01 20:50:30|106.92|105.52|106.94|105.54|106.97|105.57|106.88|105.48|20
1733086240000|2024-12-01 20:50:40|106.93|105.53|106.94|105.54|106.94|105.54|106.85|105.45|11
1733086250000|2024-12-01 20:50:50|106.95|105.55|107|105.6|107|105.6|106.9|105.5|17
1733086260000|2024-12-01 20:51:00|107.01|105.61|107.09|105.69|107.12|105.72|106.99|105.59|21
1733086270000|2024-12-01 20:51:10|107.08|105.68|107.13|105.73|107.16|105.76|107.08|105.68|24
1733086280000|2024-12-01 20:51:20|107.11|105.71|107.19|105.79|107.21|105.81|107.11|105.71|17
1733086290000|2024-12-01 20:51:30|107.2|105.8|107.34|105.94|107.34|105.94|107.2|105.8|15
1733086300000|2024-12-01 20:51:40|107.33|105.93|107.25|105.85|107.33|105.93|107.22|105.82|19
1733086310000|2024-12-01 20:51:50|107.24|105.84|107.27|105.87|107.28|105.88|107.22|105.82|19
1733086320000|2024-12-01 20:52:00|107.29|105.89|107.34|105.94|107.36|105.96|107.28|105.88|16
1733086330000|2024-12-01 20:52:10|107.33|105.93|107.38|105.98|107.39|105.99|107.31|105.91|21
1733086340000|2024-12-01 20:52:20|107.39|105.99|107.39|105.99|107.41|106.01|107.33|105.93|21
1733086350000|2024-12-01 20:52:30|107.38|105.98|107.39|105.99|107.4|106|107.37|105.97|12
1733086360000|2024-12-01 20:52:40|107.4|106|107.5|106.1|107.51|106.11|107.39|105.99|15
1733086370000|2024-12-01 20:52:50|107.51|106.11|107.44|106.04|107.52|106.12|107.44|106.04|13
1733086380000|2024-12-01 20:53:00|107.43|106.03|107.47|106.07|107.48|106.08|107.43|106.03|16
1733086390000|2024-12-01 20:53:10|107.46|106.06|107.5|106.1|107.53|106.13|107.46|106.06|15
1733086400000|2024-12-01 20:53:20|107.51|106.11|107.6|106.2|107.62|106.22|107.5|106.1|13
1733086410000|2024-12-01 20:53:30|107.59|106.19|107.57|106.17|107.59|106.19|107.52|106.12|16
1733086420000|2024-12-01 20:53:40|107.56|106.16|107.61|106.21|107.61|106.21|107.54|106.14|15
1733086430000|2024-12-01 20:53:50|107.59|106.19|107.63|106.23|107.64|106.24|107.59|106.19|11
1733086440000|2024-12-01 20:54:00|107.62|106.22|107.68|106.28|107.69|106.29|107.62|106.22|12
1733086450000|2024-12-01 20:54:10|107.69|106.29|107.69|106.29|107.71|106.31|107.66|106.26|19
1733086460000|2024-12-01 20:54:20|107.68|106.28|107.71|106.31|107.72|106.32|107.68|106.28|20
1733086470000|2024-12-01 20:54:30|107.72|106.32|107.64|106.24|107.72|106.32|107.63|106.23|18
1733086480000|2024-12-01 20:54:40|107.65|106.25|107.66|106.26|107.67|106.27|107.65|106.25|8
1733086490000|2024-12-01 20:54:50|107.65|106.25|107.65|106.25|107.7|106.3|107.62|106.22|22
1733086500000|2024-12-01 20:55:00|107.67|106.27|107.71|106.31|107.72|106.32|107.67|106.27|9
1733086510000|2024-12-01 20:55:10|107.72|106.32|107.65|106.25|107.73|106.33|107.65|106.25|21
1733086520000|2024-12-01 20:55:20|107.64|106.24|107.68|106.28|107.72|106.32|107.63|106.23|19
1733086530000|2024-12-01 20:55:30|107.69|106.29|107.71|106.31|107.73|106.33|107.68|106.28|17
1733086540000|2024-12-01 20:55:40|107.72|106.32|107.66|106.26|107.76|106.36|107.66|106.26|13
1733086550000|2024-12-01 20:55:50|107.67|106.27|107.76|106.36|107.76|106.36|107.64|106.24|18
1733086560000|2024-12-01 20:56:00|107.77|106.37|107.85|106.45|107.86|106.46|107.75|106.35|24
1733086570000|2024-12-01 20:56:10|107.86|106.46|107.83|106.43|107.88|106.48|107.78|106.38|21
1733086580000|2024-12-01 20:56:20|107.84|106.44|107.89|106.49|107.9|106.5|107.83|106.43|21
1733086590000|2024-12-01 20:56:30|107.88|106.48|107.87|106.47|107.89|106.49|107.87|106.47|16
1733086600000|2024-12-01 20:56:40|107.88|106.48|107.87|106.47|107.91|106.51|107.87|106.47|14
1733086610000|2024-12-01 20:56:50|107.86|106.46|107.9|106.5|107.9|106.5|107.86|106.46|9
1733086620000|2024-12-01 20:57:00|107.89|106.49|107.9|106.5|107.9|106.5|107.85|106.45|21
1733086630000|2024-12-01 20:57:10|107.93|106.53|107.88|106.48|107.94|106.54|107.87|106.47|13
1733086640000|2024-12-01 20:57:20|107.89|106.49|107.93|106.53|107.93|106.53|107.88|106.48|13
1733086650000|2024-12-01 20:57:30|107.91|106.51|107.95|106.55|107.95|106.55|107.9|106.5|12
1733086660000|2024-12-01 20:57:40|107.96|106.56|108|106.6|108.04|106.64|107.96|106.56|17
1733086670000|2024-12-01 20:57:50|107.99|106.59|107.98|106.58|107.99|106.59|107.97|106.57|10
1733086680000|2024-12-01 20:58:00|107.97|106.57|108.05|106.65|108.06|106.66|107.97|106.57|14
1733086690000|2024-12-01 20:58:10|108.06|106.66|108.25|106.85|108.25|106.85|108.02|106.62|15
1733086700000|2024-12-01 20:58:20|108.27|106.87|108.33|106.93|108.33|106.93|108.25|106.85|18
1733086710000|2024-12-01 20:58:30|108.32|106.92|108.25|106.85|108.32|106.92|108.22|106.82|20
1733086720000|2024-12-01 20:58:40|108.24|106.84|108.26|106.86|108.29|106.89|108.24|106.84|14
1733086730000|2024-12-01 20:58:50|108.27|106.87|108.26|106.86|108.28|106.88|108.26|106.86|8
1733086740000|2024-12-01 20:59:00|108.25|106.85|108.21|106.81|108.25|106.85|108.16|106.76|18
1733086750000|2024-12-01 20:59:10|108.2|106.8|108.19|106.79|108.22|106.82|108.17|106.77|18
1733086760000|2024-12-01 20:59:20|108.22|106.82|108.19|106.79|108.23|106.83|108.18|106.78|8
1733086770000|2024-12-01 20:59:30|108.18|106.78|108.24|106.84|108.24|106.84|108.18|106.78|6
1733086780000|2024-12-01 20:59:40|108.26|106.86|108.23|106.83|108.26|106.86|108.22|106.82|9
1733086790000|2024-12-01 20:59:50|108.22|106.82|108.13|106.73|108.22|106.82|108.13|106.73|13
1733086800000|2024-12-01 21:00:00|108.09|106.69|108.03|106.63|108.09|106.69|108.02|106.62|24
1733086810000|2024-12-01 21:00:10|108.02|106.62|107.94|106.54|108.03|106.63|107.83|106.43|28
1733086820000|2024-12-01 21:00:20|107.92|106.52|107.92|106.52|107.96|106.56|107.9|106.5|26
1733086830000|2024-12-01 21:00:30|107.91|106.51|107.84|106.44|107.92|106.52|107.82|106.42|22
1733086840000|2024-12-01 21:00:40|107.83|106.43|107.81|106.41|107.85|106.45|107.79|106.39|17
1733086850000|2024-12-01 21:00:50|107.82|106.42|107.75|106.35|107.89|106.49|107.75|106.35|27
1733086860000|2024-12-01 21:01:00|107.76|106.36|107.84|106.44|107.84|106.44|107.69|106.29|25
1733086870000|2024-12-01 21:01:10|107.83|106.43|107.73|106.33|107.84|106.44|107.73|106.33|27
1733086880000|2024-12-01 21:01:20|107.74|106.34|107.73|106.33|107.75|106.35|107.68|106.28|26
1733086890000|2024-12-01 21:01:30|107.72|106.32|107.68|106.28|107.73|106.33|107.67|106.27|20
1733086900000|2024-12-01 21:01:40|107.69|106.29|107.72|106.32|107.73|106.33|107.63|106.23|20
1733086910000|2024-12-01 21:01:50|107.71|106.31|107.75|106.35|107.75|106.35|107.67|106.27|19
1733086920000|2024-12-01 21:02:00|107.77|106.37|107.8|106.4|107.84|106.44|107.74|106.34|23
1733086930000|2024-12-01 21:02:10|107.79|106.39|107.72|106.32|107.86|106.46|107.72|106.32|25
1733086940000|2024-12-01 21:02:20|107.73|106.33|107.75|106.35|107.76|106.36|107.71|106.31|11
1733086950000|2024-12-01 21:02:30|107.74|106.34|107.92|106.52|107.96|106.56|107.74|106.34|23
1733086960000|2024-12-01 21:02:40|107.91|106.51|107.91|106.51|107.99|106.59|107.9|106.5|22
1733086970000|2024-12-01 21:02:50|107.9|106.5|107.89|106.49|107.92|106.52|107.89|106.49|4
1733086980000|2024-12-01 21:03:00|107.9|106.5|107.9|106.5|107.94|106.54|107.82|106.42|21
1733086990000|2024-12-01 21:03:10|107.89|106.49|108.13|106.73|108.15|106.75|107.89|106.49|20
1733087000000|2024-12-01 21:03:20|108.14|106.74|108.18|106.78|108.24|106.84|108.13|106.73|29
1733087010000|2024-12-01 21:03:30|108.16|106.76|108.25|106.85|108.26|106.86|108.16|106.76|24
1733087020000|2024-12-01 21:03:40|108.24|106.84|108.04|106.64|108.24|106.84|108.03|106.63|15
1733087030000|2024-12-01 21:03:50|108.03|106.63|107.78|106.38|108.03|106.63|107.75|106.35|23
1733087040000|2024-12-01 21:04:00|107.77|106.37|108.01|106.61|108.01|106.61|107.75|106.35|20
1733087050000|2024-12-01 21:04:10|108|106.6|107.94|106.54|108.04|106.64|107.94|106.54|29
1733087060000|2024-12-01 21:04:20|107.97|106.57|107.95|106.55|107.99|106.59|107.94|106.54|19
1733087070000|2024-12-01 21:04:30|107.94|106.54|107.98|106.58|108.05|106.65|107.94|106.54|17
1733087080000|2024-12-01 21:04:40|107.97|106.57|107.91|106.51|107.98|106.58|107.91|106.51|16
1733087090000|2024-12-01 21:04:50|107.92|106.52|107.85|106.45|107.92|106.52|107.84|106.44|20
1733087100000|2024-12-01 21:05:00|107.87|106.47|107.88|106.48|107.89|106.49|107.81|106.41|21
1733087110000|2024-12-01 21:05:10|107.91|106.51|107.92|106.52|107.92|106.52|107.84|106.44|21
1733087120000|2024-12-01 21:05:20|107.91|106.51|107.8|106.4|107.93|106.53|107.8|106.4|22
1733087130000|2024-12-01 21:05:30|107.81|106.41|107.89|106.49|107.9|106.5|107.81|106.41|20
1733087140000|2024-12-01 21:05:40|107.9|106.5|108.03|106.63|108.04|106.64|107.85|106.45|25
1733087150000|2024-12-01 21:05:50|108.04|106.64|108.02|106.62|108.04|106.64|107.95|106.55|26
1733087160000|2024-12-01 21:06:00|108.03|106.63|107.92|106.52|108.03|106.63|107.9|106.5|22
1733087170000|2024-12-01 21:06:10|107.91|106.51|107.94|106.54|107.95|106.55|107.9|106.5|14
1733087180000|2024-12-01 21:06:20|107.98|106.58|107.83|106.43|107.99|106.59|107.75|106.35|24
1733087190000|2024-12-01 21:06:30|107.82|106.42|107.96|106.56|107.96|106.56|107.81|106.41|16
1733087200000|2024-12-01 21:06:40|107.95|106.55|107.95|106.55|107.97|106.57|107.93|106.53|18
1733087210000|2024-12-01 21:06:50|107.94|106.54|107.87|106.47|107.95|106.55|107.86|106.46|16
1733087220000|2024-12-01 21:07:00|107.88|106.48|107.99|106.59|107.99|106.59|107.87|106.47|18
1733087230000|2024-12-01 21:07:10|108.02|106.62|108.16|106.76|108.17|106.77|108.02|106.62|26
1733087240000|2024-12-01 21:07:20|108.19|106.79|108.21|106.81|108.22|106.82|108.14|106.74|17
1733087250000|2024-12-01 21:07:30|108.22|106.82|108.28|106.88|108.31|106.91|108.2|106.8|17
1733087260000|2024-12-01 21:07:40|108.29|106.89|107.91|106.51|108.32|106.92|107.86|106.46|22
1733087270000|2024-12-01 21:07:50|107.92|106.52|108.01|106.61|108.13|106.73|107.92|106.52|17
1733087280000|2024-12-01 21:08:00|108.02|106.62|107.99|106.59|108.04|106.64|107.99|106.59|20
1733087290000|2024-12-01 21:08:10|107.96|106.56|107.94|106.54|107.99|106.59|107.91|106.51|21
1733087300000|2024-12-01 21:08:20|107.93|106.53|108.01|106.61|108.05|106.65|107.85|106.45|20
1733087310000|2024-12-01 21:08:30|107.97|106.57|108.02|106.62|108.07|106.67|107.97|106.57|24
1733087320000|2024-12-01 21:08:40|108.03|106.63|108.08|106.68|108.09|106.69|108|106.6|18
1733087330000|2024-12-01 21:08:50|108.07|106.67|108.08|106.68|108.08|106.68|108.04|106.64|11
1733087340000|2024-12-01 21:09:00|108.09|106.69|108.23|106.83|108.27|106.87|108.09|106.69|17
1733087350000|2024-12-01 21:09:10|108.24|106.84|108.27|106.87|108.27|106.87|108.15|106.75|19
1733087360000|2024-12-01 21:09:20|108.26|106.86|108.38|106.98|108.44|107.04|108.25|106.85|23
1733087370000|2024-12-01 21:09:30|108.37|106.97|108.33|106.93|108.39|106.99|108.33|106.93|18
1733087380000|2024-12-01 21:09:40|108.32|106.92|108.3|106.9|108.33|106.93|108.3|106.9|13
1733087390000|2024-12-01 21:09:50|108.31|106.91|108.37|106.97|108.37|106.97|108.31|106.91|14
1733087400000|2024-12-01 21:10:00|108.36|106.96|108.35|106.95|108.46|107.06|108.34|106.94|25
1733087410000|2024-12-01 21:10:10|108.37|106.97|108.37|106.97|108.4|107|108.33|106.93|18
1733087420000|2024-12-01 21:10:20|108.36|106.96|108.47|107.07|108.47|107.07|108.36|106.96|16
1733087430000|2024-12-01 21:10:30|108.49|107.09|108.54|107.14|108.55|107.15|108.49|107.09|18
1733087440000|2024-12-01 21:10:40|108.53|107.13|108.55|107.15|108.55|107.15|108.53|107.13|5
1733087450000|2024-12-01 21:10:50|108.54|107.14|108.52|107.12|108.54|107.14|108.52|107.12|5
1733087460000|2024-12-01 21:11:00|108.51|107.11|108.51|107.11|108.55|107.15|108.47|107.07|27
1733087470000|2024-12-01 21:11:10|108.48|107.08|108.53|107.13|108.54|107.14|108.48|107.08|15
1733087480000|2024-12-01 21:11:20|108.54|107.14|108.53|107.13|108.54|107.14|108.52|107.12|9
1733087490000|2024-12-01 21:11:30|108.52|107.12|108.5|107.1|108.52|107.12|108.47|107.07|16
1733087500000|2024-12-01 21:11:40|108.49|107.09|108.48|107.08|108.49|107.09|108.48|107.08|6
1733087510000|2024-12-01 21:11:50|108.45|107.05|108.44|107.04|108.46|107.06|108.39|106.99|22
1733087520000|2024-12-01 21:12:00|108.43|107.03|108.39|106.99|108.46|107.06|108.35|106.95|19
1733087530000|2024-12-01 21:12:10|108.4|107|108.38|106.98|108.44|107.04|108.36|106.96|15
1733087540000|2024-12-01 21:12:20|108.39|106.99|108.39|106.99|108.42|107.02|108.37|106.97|11
1733087550000|2024-12-01 21:12:30|108.4|107|108.35|106.95|108.4|107|108.35|106.95|17
1733087560000|2024-12-01 21:12:40|108.36|106.96|108.29|106.89|108.39|106.99|108.28|106.88|24
1733087570000|2024-12-01 21:12:50|108.31|106.91|108.24|106.84|108.31|106.91|108.23|106.83|19
1733087580000|2024-12-01 21:13:00|108.23|106.83|108.24|106.84|108.29|106.89|108.23|106.83|21
1733087590000|2024-12-01 21:13:10|108.23|106.83|108.27|106.87|108.27|106.87|108.17|106.77|18
1733087600000|2024-12-01 21:13:20|108.28|106.88|108.42|107.02|108.43|107.03|108.27|106.87|22
1733087610000|2024-12-01 21:13:30|108.43|107.03|108.41|107.01|108.45|107.05|108.37|106.97|26
1733087620000|2024-12-01 21:13:40|108.42|107.02|108.41|107.01|108.46|107.06|108.41|107.01|18
1733087630000|2024-12-01 21:13:50|108.4|107|108.39|106.99|108.43|107.03|108.37|106.97|15
1733087640000|2024-12-01 21:14:00|108.38|106.98|108.45|107.05|108.45|107.05|108.38|106.98|18
1733087650000|2024-12-01 21:14:10|108.46|107.06|108.46|107.06|108.47|107.07|108.39|106.99|24
1733087660000|2024-12-01 21:14:20|108.45|107.05|108.58|107.18|108.58|107.18|108.44|107.04|15
1733087670000|2024-12-01 21:14:30|108.6|107.2|108.7|107.3|108.74|107.34|108.6|107.2|8
1733087680000|2024-12-01 21:14:40|108.69|107.29|108.6|107.2|108.69|107.29|108.59|107.19|19
1733087690000|2024-12-01 21:14:50|108.61|107.21|108.57|107.17|108.67|107.27|108.56|107.16|17
1733087700000|2024-12-01 21:15:00|108.56|107.16|108.49|107.09|108.59|107.19|108.48|107.08|23
1733087710000|2024-12-01 21:15:10|108.5|107.1|108.45|107.05|108.51|107.11|108.43|107.03|18
1733087720000|2024-12-01 21:15:20|108.46|107.06|108.46|107.06|108.47|107.07|108.43|107.03|11
1733087730000|2024-12-01 21:15:30|108.47|107.07|108.6|107.2|108.62|107.22|108.46|107.06|14
1733087740000|2024-12-01 21:15:40|108.61|107.21|108.58|107.18|108.62|107.22|108.58|107.18|17
1733087750000|2024-12-01 21:15:50|108.57|107.17|108.65|107.25|108.65|107.25|108.56|107.16|10
1733087760000|2024-12-01 21:16:00|108.64|107.24|108.65|107.25|108.65|107.25|108.58|107.18|19
1733087770000|2024-12-01 21:16:10|108.66|107.26|108.62|107.22|108.66|107.26|108.57|107.17|20
1733087780000|2024-12-01 21:16:20|108.61|107.21|108.66|107.26|108.72|107.32|108.6|107.2|21
1733087790000|2024-12-01 21:16:30|108.67|107.27|108.66|107.26|108.7|107.3|108.64|107.24|25
1733087800000|2024-12-01 21:16:40|108.62|107.22|108.61|107.21|108.64|107.24|108.54|107.14|21
1733087810000|2024-12-01 21:16:50|108.62|107.22|108.7|107.3|108.7|107.3|108.62|107.22|22
1733087820000|2024-12-01 21:17:00|108.72|107.32|108.76|107.36|108.76|107.36|108.71|107.31|17
1733087830000|2024-12-01 21:17:10|108.75|107.35|108.8|107.4|108.87|107.47|108.74|107.34|20
1733087840000|2024-12-01 21:17:20|108.82|107.42|108.89|107.49|108.9|107.5|108.8|107.4|23
1733087850000|2024-12-01 21:17:30|108.88|107.48|108.87|107.47|108.97|107.57|108.85|107.45|22
1733087860000|2024-12-01 21:17:40|108.88|107.48|108.85|107.45|108.88|107.48|108.8|107.4|12
1733087870000|2024-12-01 21:17:50|108.84|107.44|108.79|107.39|108.87|107.47|108.79|107.39|19
1733087880000|2024-12-01 21:18:00|108.8|107.4|108.73|107.33|108.84|107.44|108.7|107.3|26
1733087890000|2024-12-01 21:18:10|108.72|107.32|108.7|107.3|108.72|107.32|108.67|107.27|20
1733087900000|2024-12-01 21:18:20|108.69|107.29|108.7|107.3|108.77|107.37|108.69|107.29|16
1733087910000|2024-12-01 21:18:30|108.71|107.31|108.66|107.26|108.72|107.32|108.66|107.26|10
1733087920000|2024-12-01 21:18:40|108.65|107.25|108.69|107.29|108.71|107.31|108.65|107.25|8
1733087930000|2024-12-01 21:18:50|108.67|107.27|108.65|107.25|108.68|107.28|108.63|107.23|13
1733087940000|2024-12-01 21:19:00|108.64|107.24|108.58|107.18|108.64|107.24|108.56|107.16|23
1733087950000|2024-12-01 21:19:10|108.6|107.2|108.66|107.26|108.69|107.29|108.6|107.2|19
1733087960000|2024-12-01 21:19:20|108.67|107.27|108.66|107.26|108.67|107.27|108.63|107.23|11
1733087970000|2024-12-01 21:19:30|108.64|107.24|108.59|107.19|108.64|107.24|108.53|107.13|12
1733087980000|2024-12-01 21:19:40|108.57|107.17|108.63|107.23|108.63|107.23|108.52|107.12|25
1733087990000|2024-12-01 21:19:50|108.62|107.22|108.59|107.19|108.64|107.24|108.58|107.18|15
1733088000000|2024-12-01 21:20:00|108.6|107.2|108.61|107.21|108.66|107.26|108.59|107.19|21
1733088010000|2024-12-01 21:20:10|108.6|107.2|108.45|107.05|108.61|107.21|108.45|107.05|25
1733088020000|2024-12-01 21:20:20|108.43|107.03|108.28|106.88|108.43|107.03|108.27|106.87|28
1733088030000|2024-12-01 21:20:30|108.27|106.87|108.35|106.95|108.36|106.96|108.27|106.87|17
1733088040000|2024-12-01 21:20:40|108.37|106.97|108.29|106.89|108.4|107|108.27|106.87|17
1733088050000|2024-12-01 21:20:50|108.28|106.88|108.25|106.85|108.32|106.92|108.24|106.84|19
1733088060000|2024-12-01 21:21:00|108.24|106.84|108.18|106.78|108.25|106.85|108.18|106.78|23
1733088070000|2024-12-01 21:21:10|108.17|106.77|108.19|106.79|108.21|106.81|108.15|106.75|10
1733088080000|2024-12-01 21:21:20|108.18|106.78|108.09|106.69|108.2|106.8|108.09|106.69|18
1733088090000|2024-12-01 21:21:30|108.08|106.68|108.06|106.66|108.1|106.7|108.06|106.66|17
1733088100000|2024-12-01 21:21:40|108.07|106.67|108.06|106.66|108.11|106.71|108.04|106.64|15
1733088110000|2024-12-01 21:21:50|108.07|106.67|108.05|106.65|108.07|106.67|108.03|106.63|18
1733088120000|2024-12-01 21:22:00|108.04|106.64|108.06|106.66|108.08|106.68|108.04|106.64|12
1733088130000|2024-12-01 21:22:10|108.05|106.65|107.97|106.57|108.05|106.65|107.97|106.57|11
1733088140000|2024-12-01 21:22:20|107.95|106.55|107.96|106.56|107.99|106.59|107.95|106.55|10
1733088150000|2024-12-01 21:22:30|107.97|106.57|108.04|106.64|108.04|106.64|107.96|106.56|11
1733088160000|2024-12-01 21:22:40|108.03|106.63|108.07|106.67|108.09|106.69|108.01|106.61|17
1733088170000|2024-12-01 21:22:50|108.08|106.68|108.11|106.71|108.13|106.73|108.04|106.64|11
1733088180000|2024-12-01 21:23:00|108.12|106.72|108.15|106.75|108.16|106.76|108.1|106.7|11
1733088190000|2024-12-01 21:23:10|108.14|106.74|108.2|106.8|108.21|106.81|108.14|106.74|13
1733088200000|2024-12-01 21:23:20|108.19|106.79|108.25|106.85|108.27|106.87|108.18|106.78|10
1733088210000|2024-12-01 21:23:30|108.26|106.86|108.15|106.75|108.28|106.88|108.15|106.75|12
1733088220000|2024-12-01 21:23:40|108.16|106.76|108.18|106.78|108.2|106.8|108.16|106.76|8
1733088230000|2024-12-01 21:23:50|108.15|106.75|108.18|106.78|108.18|106.78|108.13|106.73|12
1733088240000|2024-12-01 21:24:00|108.19|106.79|108.37|106.97|108.37|106.97|108.19|106.79|22
1733088250000|2024-12-01 21:24:10|108.38|106.98|108.47|107.07|108.5|107.1|108.38|106.98|24
1733088260000|2024-12-01 21:24:20|108.45|107.05|108.42|107.02|108.46|107.06|108.41|107.01|16
1733088270000|2024-12-01 21:24:30|108.4|107|108.48|107.08|108.51|107.11|108.38|106.98|19
1733088280000|2024-12-01 21:24:40|108.49|107.09|108.45|107.05|108.5|107.1|108.45|107.05|11
1733088290000|2024-12-01 21:24:50|108.42|107.02|108.54|107.14|108.54|107.14|108.38|106.98|18
1733088300000|2024-12-01 21:25:00|108.55|107.15|108.58|107.18|108.63|107.23|108.55|107.15|22
1733088310000|2024-12-01 21:25:10|108.57|107.17|108.55|107.15|108.62|107.22|108.55|107.15|24
1733088320000|2024-12-01 21:25:20|108.54|107.14|108.34|106.94|108.55|107.15|108.33|106.93|25
1733088330000|2024-12-01 21:25:30|108.35|106.95|108.43|107.03|108.46|107.06|108.35|106.95|15
1733088340000|2024-12-01 21:25:40|108.41|107.01|108.47|107.07|108.47|107.07|108.41|107.01|18
1733088350000|2024-12-01 21:25:50|108.46|107.06|108.52|107.12|108.55|107.15|108.46|107.06|16
1733088360000|2024-12-01 21:26:00|108.53|107.13|108.65|107.25|108.65|107.25|108.53|107.13|17
1733088370000|2024-12-01 21:26:10|108.63|107.23|108.64|107.24|108.67|107.27|108.63|107.23|18
1733088380000|2024-12-01 21:26:20|108.65|107.25|108.78|107.38|108.78|107.38|108.64|107.24|15
1733088390000|2024-12-01 21:26:30|108.79|107.39|108.8|107.4|108.8|107.4|108.76|107.36|11
1733088400000|2024-12-01 21:26:40|108.79|107.39|108.71|107.31|108.79|107.39|108.71|107.31|15
1733088410000|2024-12-01 21:26:50|108.72|107.32|108.74|107.34|108.78|107.38|108.68|107.28|18
1733088420000|2024-12-01 21:27:00|108.75|107.35|108.72|107.32|108.76|107.36|108.72|107.32|10
1733088430000|2024-12-01 21:27:10|108.73|107.33|108.77|107.37|108.79|107.39|108.73|107.33|13
1733088440000|2024-12-01 21:27:20|108.76|107.36|108.76|107.36|108.77|107.37|108.75|107.35|9
1733088450000|2024-12-01 21:27:30|108.77|107.37|108.95|107.55|109|107.6|108.75|107.35|25
1733088460000|2024-12-01 21:27:40|108.94|107.54|108.83|107.43|108.94|107.54|108.82|107.42|17
1733088470000|2024-12-01 21:27:50|108.82|107.42|109.08|107.68|109.08|107.68|108.81|107.41|10
1733088480000|2024-12-01 21:28:00|109.09|107.69|109.13|107.73|109.13|107.73|109.02|107.62|25
1733088490000|2024-12-01 21:28:10|109.11|107.71|109.08|107.68|109.11|107.71|109.07|107.67|12
1733088500000|2024-12-01 21:28:20|109.09|107.69|109.14|107.74|109.16|107.76|109.05|107.65|18
1733088510000|2024-12-01 21:28:30|109.13|107.73|109.14|107.74|109.22|107.82|109.12|107.72|19
1733088520000|2024-12-01 21:28:40|109.13|107.73|109.13|107.73|109.16|107.76|109.11|107.71|11
1733088530000|2024-12-01 21:28:50|109.12|107.72|109.14|107.74|109.15|107.75|109.09|107.69|17
1733088540000|2024-12-01 21:29:00|109.13|107.73|109.16|107.76|109.16|107.76|109.12|107.72|12
1733088550000|2024-12-01 21:29:10|109.15|107.75|109.17|107.77|109.18|107.78|109.15|107.75|9
1733088560000|2024-12-01 21:29:20|109.21|107.81|109.13|107.73|109.23|107.83|109.12|107.72|21
1733088570000|2024-12-01 21:29:30|109.14|107.74|109.08|107.68|109.15|107.75|109.03|107.63|25
1733088580000|2024-12-01 21:29:40|109.1|107.7|109.13|107.73|109.14|107.74|109.08|107.68|21
1733088590000|2024-12-01 21:29:50|109.11|107.71|109.05|107.65|109.14|107.74|109|107.6|23
1733088600000|2024-12-01 21:30:00|109.04|107.64|109.05|107.65|109.13|107.73|108.99|107.59|23
1733088610000|2024-12-01 21:30:10|109.04|107.64|108.96|107.56|109.05|107.65|108.9|107.5|23
1733088620000|2024-12-01 21:30:20|108.94|107.54|108.91|107.51|108.95|107.55|108.89|107.49|18
1733088630000|2024-12-01 21:30:30|108.9|107.5|108.74|107.34|108.91|107.51|108.72|107.32|20
1733088640000|2024-12-01 21:30:40|108.75|107.35|108.71|107.31|108.75|107.35|108.63|107.23|25
1733088650000|2024-12-01 21:30:50|108.72|107.32|108.79|107.39|108.8|107.4|108.68|107.28|13
1733088660000|2024-12-01 21:31:00|108.74|107.34|108.78|107.38|108.8|107.4|108.73|107.33|20
1733088670000|2024-12-01 21:31:10|108.79|107.39|109.05|107.65|109.06|107.66|108.79|107.39|21
1733088680000|2024-12-01 21:31:20|109.04|107.64|108.98|107.58|109.08|107.68|108.96|107.56|19
1733088690000|2024-12-01 21:31:30|109.02|107.62|109.11|107.71|109.11|107.71|108.98|107.58|25
1733088700000|2024-12-01 21:31:40|109.12|107.72|109.15|107.75|109.22|107.82|109.12|107.72|20
1733088710000|2024-12-01 21:31:50|109.13|107.73|108.9|107.5|109.13|107.73|108.9|107.5|24
1733088720000|2024-12-01 21:32:00|108.91|107.51|108.97|107.57|108.98|107.58|108.87|107.47|21
1733088730000|2024-12-01 21:32:10|108.99|107.59|109.03|107.63|109.08|107.68|108.99|107.59|18
1733088740000|2024-12-01 21:32:20|109.04|107.64|109.2|107.8|109.21|107.81|109.02|107.62|24
1733088750000|2024-12-01 21:32:30|109.18|107.78|109.13|107.73|109.2|107.8|109.13|107.73|9
1733088760000|2024-12-01 21:32:40|109.14|107.74|109.14|107.74|109.14|107.74|109.08|107.68|17
1733088770000|2024-12-01 21:32:50|109.13|107.73|109.1|107.7|109.18|107.78|109.07|107.67|18
1733088780000|2024-12-01 21:33:00|109.12|107.72|109.17|107.77|109.17|107.77|109.08|107.68|24
1733088790000|2024-12-01 21:33:10|109.15|107.75|109.19|107.79|109.19|107.79|109.11|107.71|20
1733088800000|2024-12-01 21:33:20|109.2|107.8|109.15|107.75|109.2|107.8|109.15|107.75|12
1733088810000|2024-12-01 21:33:30|109.13|107.73|109.12|107.72|109.13|107.73|109.06|107.66|18
1733088820000|2024-12-01 21:33:40|109.14|107.74|109.14|107.74|109.15|107.75|109.1|107.7|19
1733088830000|2024-12-01 21:33:50|109.15|107.75|109.13|107.73|109.15|107.75|109.09|107.69|15
1733088840000|2024-12-01 21:34:00|109.15|107.75|109.1|107.7|109.24|107.84|109.1|107.7|21
1733088850000|2024-12-01 21:34:10|109.11|107.71|109.2|107.8|109.24|107.84|109.1|107.7|17
1733088860000|2024-12-01 21:34:20|109.23|107.83|109.2|107.8|109.26|107.86|109.18|107.78|22
1733088870000|2024-12-01 21:34:30|109.18|107.78|109.16|107.76|109.23|107.83|109.16|107.76|19
1733088880000|2024-12-01 21:34:40|109.17|107.77|109.29|107.89|109.29|107.89|109.16|107.76|27
1733088890000|2024-12-01 21:34:50|109.28|107.88|109.24|107.84|109.32|107.92|109.24|107.84|23
1733088900000|2024-12-01 21:35:00|109.25|107.85|109.29|107.89|109.32|107.92|109.23|107.83|31
1733088910000|2024-12-01 21:35:10|109.3|107.9|109.36|107.96|109.38|107.98|109.3|107.9|17
1733088920000|2024-12-01 21:35:20|109.35|107.95|109.4|108|109.45|108.05|109.32|107.92|21
1733088930000|2024-12-01 21:35:30|109.41|108.01|109.45|108.05|109.46|108.06|109.41|108.01|18
1733088940000|2024-12-01 21:35:40|109.43|108.03|109.44|108.04|109.48|108.08|109.43|108.03|11
1733088950000|2024-12-01 21:35:50|109.45|108.05|109.44|108.04|109.48|108.08|109.44|108.04|13
1733088960000|2024-12-01 21:36:00|109.45|108.05|109.39|107.99|109.45|108.05|109.36|107.96|22
1733088970000|2024-12-01 21:36:10|109.42|108.02|109.27|107.87|109.44|108.04|109.27|107.87|16
1733088980000|2024-12-01 21:36:20|109.3|107.9|109.35|107.95|109.39|107.99|109.3|107.9|15
1733088990000|2024-12-01 21:36:30|109.36|107.96|109.32|107.92|109.36|107.96|109.28|107.88|21
1733089000000|2024-12-01 21:36:40|109.31|107.91|109.31|107.91|109.32|107.92|109.3|107.9|17
1733089010000|2024-12-01 21:36:50|109.29|107.89|109.11|107.71|109.29|107.89|109.11|107.71|22
1733089020000|2024-12-01 21:37:00|109.12|107.72|109.08|107.68|109.2|107.8|109.08|107.68|21
1733089030000|2024-12-01 21:37:10|109.1|107.7|109.16|107.76|109.16|107.76|109.06|107.66|18
1733089040000|2024-12-01 21:37:20|109.15|107.75|109.16|107.76|109.22|107.82|109.15|107.75|16
1733089050000|2024-12-01 21:37:30|109.17|107.77|109.14|107.74|109.2|107.8|109.11|107.71|17
1733089060000|2024-12-01 21:37:40|109.15|107.75|109.09|107.69|109.15|107.75|109.04|107.64|18
1733089070000|2024-12-01 21:37:50|109.08|107.68|109.01|107.61|109.08|107.68|109|107.6|15
1733089080000|2024-12-01 21:38:00|108.99|107.59|109.02|107.62|109.04|107.64|108.98|107.58|17
1733089090000|2024-12-01 21:38:10|109.03|107.63|109.08|107.68|109.12|107.72|109.03|107.63|16
1733089100000|2024-12-01 21:38:20|109.07|107.67|109.08|107.68|109.11|107.71|109.05|107.65|15
1733089110000|2024-12-01 21:38:30|109.1|107.7|109.05|107.65|109.11|107.71|109.03|107.63|11
1733089120000|2024-12-01 21:38:40|109.06|107.66|109.05|107.65|109.06|107.66|109.04|107.64|12
1733089130000|2024-12-01 21:38:50|109.06|107.66|109.07|107.67|109.11|107.71|109.05|107.65|16
1733089140000|2024-12-01 21:39:00|109.06|107.66|109.06|107.66|109.1|107.7|109.06|107.66|15
1733089150000|2024-12-01 21:39:10|109.07|107.67|109.06|107.66|109.08|107.68|109.05|107.65|18
1733089160000|2024-12-01 21:39:20|109.07|107.67|109.12|107.72|109.13|107.73|109.07|107.67|16
1733089170000|2024-12-01 21:39:30|109.13|107.73|109.24|107.84|109.25|107.85|109.13|107.73|14
1733089180000|2024-12-01 21:39:40|109.26|107.86|109.25|107.85|109.27|107.87|109.2|107.8|13
1733089190000|2024-12-01 21:39:50|109.26|107.86|109.1|107.7|109.26|107.86|109.08|107.68|13
1733089200000|2024-12-01 21:40:00|109.11|107.71|108.85|107.45|109.11|107.71|108.82|107.42|22
1733089210000|2024-12-01 21:40:10|108.84|107.44|108.96|107.56|108.97|107.57|108.83|107.43|27
1733089220000|2024-12-01 21:40:20|108.95|107.55|108.88|107.48|108.96|107.56|108.82|107.42|24
1733089230000|2024-12-01 21:40:30|108.89|107.49|108.88|107.48|108.94|107.54|108.87|107.47|13
1733089240000|2024-12-01 21:40:40|108.89|107.49|109|107.6|109|107.6|108.89|107.49|12
1733089250000|2024-12-01 21:40:50|108.99|107.59|108.84|107.44|108.99|107.59|108.84|107.44|12
1733089260000|2024-12-01 21:41:00|108.83|107.43|108.88|107.48|108.88|107.48|108.78|107.38|16
1733089270000|2024-12-01 21:41:10|108.89|107.49|108.92|107.52|108.93|107.53|108.86|107.46|13
1733089280000|2024-12-01 21:41:20|108.91|107.51|108.9|107.5|108.92|107.52|108.87|107.47|19
1733089290000|2024-12-01 21:41:30|108.88|107.48|108.74|107.34|108.89|107.49|108.72|107.32|23
1733089300000|2024-12-01 21:41:40|108.73|107.33|108.74|107.34|108.74|107.34|108.69|107.29|19
1733089310000|2024-12-01 21:41:50|108.75|107.35|108.92|107.52|108.92|107.52|108.74|107.34|16
1733089320000|2024-12-01 21:42:00|108.93|107.53|109.09|107.69|109.13|107.73|108.93|107.53|26
1733089330000|2024-12-01 21:42:10|109.08|107.68|109.03|107.63|109.08|107.68|108.99|107.59|12
1733089340000|2024-12-01 21:42:20|109.02|107.62|109|107.6|109.04|107.64|108.97|107.57|10
1733089350000|2024-12-01 21:42:30|109.01|107.61|108.97|107.57|109.03|107.63|108.96|107.56|22
1733089360000|2024-12-01 21:42:40|108.96|107.56|108.93|107.53|108.96|107.56|108.91|107.51|12
1733089370000|2024-12-01 21:42:50|108.94|107.54|109.01|107.61|109.01|107.61|108.92|107.52|16
1733089380000|2024-12-01 21:43:00|109|107.6|108.87|107.47|109|107.6|108.87|107.47|11
1733089390000|2024-12-01 21:43:10|108.88|107.48|108.92|107.52|108.93|107.53|108.84|107.44|18
1733089400000|2024-12-01 21:43:20|108.94|107.54|108.92|107.52|108.95|107.55|108.88|107.48|21
1733089410000|2024-12-01 21:43:30|108.93|107.53|108.93|107.53|108.93|107.53|108.86|107.46|11
1733089420000|2024-12-01 21:43:40|108.92|107.52|108.94|107.54|108.94|107.54|108.88|107.48|20
1733089430000|2024-12-01 21:43:50|108.95|107.55|108.87|107.47|108.95|107.55|108.87|107.47|8
1733089440000|2024-12-01 21:44:00|108.86|107.46|108.92|107.52|108.93|107.53|108.84|107.44|23
1733089450000|2024-12-01 21:44:10|108.91|107.51|108.86|107.46|108.92|107.52|108.86|107.46|13
1733089460000|2024-12-01 21:44:20|108.87|107.47|108.78|107.38|108.87|107.47|108.77|107.37|19
1733089470000|2024-12-01 21:44:30|108.75|107.35|108.77|107.37|108.77|107.37|108.75|107.35|11
1733089480000|2024-12-01 21:44:40|108.78|107.38|108.75|107.35|108.78|107.38|108.75|107.35|11
1733089490000|2024-12-01 21:44:50|108.77|107.37|108.7|107.3|108.78|107.38|108.66|107.26|19
1733089500000|2024-12-01 21:45:00|108.71|107.31|108.64|107.24|108.71|107.31|108.63|107.23|20
1733089510000|2024-12-01 21:45:10|108.63|107.23|108.61|107.21|108.64|107.24|108.54|107.14|17
1733089520000|2024-12-01 21:45:20|108.57|107.17|108.53|107.13|108.58|107.18|108.5|107.1|17
1733089530000|2024-12-01 21:45:30|108.54|107.14|108.41|107.01|108.54|107.14|108.4|107|21
1733089540000|2024-12-01 21:45:40|108.4|107|108.42|107.02|108.44|107.04|108.4|107|9
1733089550000|2024-12-01 21:45:50|108.43|107.03|108.45|107.05|108.46|107.06|108.43|107.03|10
1733089560000|2024-12-01 21:46:00|108.43|107.03|108.38|106.98|108.43|107.03|108.35|106.95|23
1733089570000|2024-12-01 21:46:10|108.37|106.97|108.47|107.07|108.47|107.07|108.33|106.93|22
1733089580000|2024-12-01 21:46:20|108.48|107.08|108.58|107.18|108.59|107.19|108.46|107.06|22
1733089590000|2024-12-01 21:46:30|108.6|107.2|108.68|107.28|108.74|107.34|108.6|107.2|18
1733089600000|2024-12-01 21:46:40|108.65|107.25|108.68|107.28|108.68|107.28|108.6|107.2|15
1733089610000|2024-12-01 21:46:50|108.67|107.27|108.65|107.25|108.7|107.3|108.65|107.25|19
1733089620000|2024-12-01 21:47:00|108.64|107.24|108.49|107.09|108.64|107.24|108.49|107.09|17
1733089630000|2024-12-01 21:47:10|108.5|107.1|108.4|107|108.5|107.1|108.4|107|23
1733089640000|2024-12-01 21:47:20|108.38|106.98|108.32|106.92|108.38|106.98|108.25|106.85|21
1733089650000|2024-12-01 21:47:30|108.31|106.91|108.29|106.89|108.32|106.92|108.25|106.85|14
1733089660000|2024-12-01 21:47:40|108.28|106.88|108.36|106.96|108.37|106.97|108.27|106.87|23
1733089670000|2024-12-01 21:47:50|108.35|106.95|108.37|106.97|108.42|107.02|108.34|106.94|20
1733089680000|2024-12-01 21:48:00|108.38|106.98|108.4|107|108.4|107|108.34|106.94|17
1733089690000|2024-12-01 21:48:10|108.39|106.99|108.41|107.01|108.44|107.04|108.38|106.98|10
1733089700000|2024-12-01 21:48:20|108.4|107|108.4|107|108.42|107.02|108.39|106.99|13
1733089710000|2024-12-01 21:48:30|108.38|106.98|108.35|106.95|108.39|106.99|108.34|106.94|10
1733089720000|2024-12-01 21:48:40|108.36|106.96|108.34|106.94|108.37|106.97|108.34|106.94|11
1733089730000|2024-12-01 21:48:50|108.33|106.93|108.33|106.93|108.34|106.94|108.32|106.92|9
1733089740000|2024-12-01 21:49:00|108.34|106.94|108.36|106.96|108.41|107.01|108.34|106.94|16
1733089750000|2024-12-01 21:49:10|108.37|106.97|108.41|107.01|108.43|107.03|108.36|106.96|17
1733089760000|2024-12-01 21:49:20|108.4|107|108.52|107.12|108.52|107.12|108.39|106.99|19
1733089770000|2024-12-01 21:49:30|108.53|107.13|108.57|107.17|108.58|107.18|108.53|107.13|22
1733089780000|2024-12-01 21:49:40|108.58|107.18|108.56|107.16|108.58|107.18|108.55|107.15|11
1733089790000|2024-12-01 21:49:50|108.57|107.17|108.67|107.27|108.67|107.27|108.56|107.16|15
1733089800000|2024-12-01 21:50:00|108.68|107.28|108.68|107.28|108.71|107.31|108.64|107.24|25
1733089810000|2024-12-01 21:50:10|108.69|107.29|108.85|107.45|108.86|107.46|108.69|107.29|26
1733089820000|2024-12-01 21:50:20|108.86|107.46|108.9|107.5|108.95|107.55|108.85|107.45|22
1733089830000|2024-12-01 21:50:30|108.92|107.52|108.82|107.42|108.95|107.55|108.8|107.4|24
1733089840000|2024-12-01 21:50:40|108.8|107.4|108.68|107.28|108.81|107.41|108.67|107.27|15
1733089850000|2024-12-01 21:50:50|108.69|107.29|108.52|107.12|108.69|107.29|108.46|107.06|18
1733089860000|2024-12-01 21:51:00|108.51|107.11|108.42|107.02|108.53|107.13|108.39|106.99|22
1733089870000|2024-12-01 21:51:10|108.41|107.01|108.46|107.06|108.47|107.07|108.41|107.01|12
1733089880000|2024-12-01 21:51:20|108.45|107.05|108.53|107.13|108.53|107.13|108.44|107.04|18
1733089890000|2024-12-01 21:51:30|108.54|107.14|108.53|107.13|108.57|107.17|108.53|107.13|17
1733089900000|2024-12-01 21:51:40|108.52|107.12|108.49|107.09|108.52|107.12|108.45|107.05|18
1733089910000|2024-12-01 21:51:50|108.48|107.08|108.44|107.04|108.49|107.09|108.43|107.03|18
1733089920000|2024-12-01 21:52:00|108.45|107.05|108.41|107.01|108.53|107.13|108.41|107.01|23
1733089930000|2024-12-01 21:52:10|108.42|107.02|108.39|106.99|108.45|107.05|108.36|106.96|23
1733089940000|2024-12-01 21:52:20|108.4|107|108.46|107.06|108.47|107.07|108.39|106.99|20
1733089950000|2024-12-01 21:52:30|108.45|107.05|108.5|107.1|108.5|107.1|108.45|107.05|16
1733089960000|2024-12-01 21:52:40|108.49|107.09|108.5|107.1|108.51|107.11|108.49|107.09|14
1733089970000|2024-12-01 21:52:50|108.49|107.09|108.48|107.08|108.49|107.09|108.42|107.02|18
1733089980000|2024-12-01 21:53:00|108.49|107.09|108.49|107.09|108.54|107.14|108.48|107.08|23
1733089990000|2024-12-01 21:53:10|108.48|107.08|108.48|107.08|108.5|107.1|108.47|107.07|12
1733090000000|2024-12-01 21:53:20|108.5|107.1|108.5|107.1|108.52|107.12|108.48|107.08|17
1733090010000|2024-12-01 21:53:30|108.51|107.11|108.5|107.1|108.53|107.13|108.49|107.09|15
1733090020000|2024-12-01 21:53:40|108.51|107.11|108.45|107.05|108.51|107.11|108.42|107.02|16
1733090030000|2024-12-01 21:53:50|108.44|107.04|108.35|106.95|108.45|107.05|108.35|106.95|14
1733090040000|2024-12-01 21:54:00|108.34|106.94|108.28|106.88|108.34|106.94|108.27|106.87|17
1733090050000|2024-12-01 21:54:10|108.29|106.89|108.34|106.94|108.34|106.94|108.27|106.87|19
1733090060000|2024-12-01 21:54:20|108.37|106.97|108.37|106.97|108.39|106.99|108.36|106.96|9
1733090070000|2024-12-01 21:54:30|108.36|106.96|108.32|106.92|108.36|106.96|108.31|106.91|14
1733090080000|2024-12-01 21:54:40|108.31|106.91|108.3|106.9|108.31|106.91|108.28|106.88|16
1733090090000|2024-12-01 21:54:50|108.29|106.89|108.24|106.84|108.3|106.9|108.24|106.84|10
1733090100000|2024-12-01 21:55:00|108.22|106.82|108.13|106.73|108.22|106.82|108.13|106.73|22
1733090110000|2024-12-01 21:55:10|108.14|106.74|108.24|106.84|108.24|106.84|108.14|106.74|22
1733090120000|2024-12-01 21:55:20|108.23|106.83|108.19|106.79|108.25|106.85|108.19|106.79|15
1733090130000|2024-12-01 21:55:30|108.16|106.76|108.17|106.77|108.18|106.78|108.16|106.76|14
1733090140000|2024-12-01 21:55:40|108.18|106.78|108.14|106.74|108.19|106.79|108.12|106.72|11
1733090150000|2024-12-01 21:55:50|108.13|106.73|108.11|106.71|108.13|106.73|108.1|106.7|11
1733090160000|2024-12-01 21:56:00|108.12|106.72|108.07|106.67|108.12|106.72|108.06|106.66|18
1733090170000|2024-12-01 21:56:10|108.06|106.66|108.04|106.64|108.06|106.66|108.03|106.63|13
1733090180000|2024-12-01 21:56:20|108.05|106.65|108.09|106.69|108.11|106.71|108.05|106.65|15
1733090190000|2024-12-01 21:56:30|108.08|106.68|108.18|106.78|108.18|106.78|108.08|106.68|15
1733090200000|2024-12-01 21:56:40|108.17|106.77|108.18|106.78|108.2|106.8|108.17|106.77|15
1733090210000|2024-12-01 21:56:50|108.17|106.77|108.11|106.71|108.17|106.77|108.1|106.7|8
1733090220000|2024-12-01 21:57:00|108.12|106.72|108.19|106.79|108.2|106.8|108.12|106.72|15
1733090230000|2024-12-01 21:57:10|108.16|106.76|108.19|106.79|108.2|106.8|108.09|106.69|17
1733090240000|2024-12-01 21:57:20|108.21|106.81|108.28|106.88|108.34|106.94|108.21|106.81|24
1733090250000|2024-12-01 21:57:30|108.27|106.87|108.3|106.9|108.32|106.92|108.27|106.87|17
1733090260000|2024-12-01 21:57:40|108.29|106.89|108.39|106.99|108.4|107|108.29|106.89|9
1733090270000|2024-12-01 21:57:50|108.4|107|108.29|106.89|108.41|107.01|108.28|106.88|19
1733090280000|2024-12-01 21:58:00|108.33|106.93|108.39|106.99|108.46|107.06|108.33|106.93|22
1733090290000|2024-12-01 21:58:10|108.38|106.98|108.39|106.99|108.42|107.02|108.34|106.94|26
1733090300000|2024-12-01 21:58:20|108.4|107|108.49|107.09|108.5|107.1|108.4|107|19
1733090310000|2024-12-01 21:58:30|108.48|107.08|108.48|107.08|108.5|107.1|108.45|107.05|16
1733090320000|2024-12-01 21:58:40|108.49|107.09|108.51|107.11|108.51|107.11|108.45|107.05|14
1733090330000|2024-12-01 21:58:50|108.53|107.13|108.43|107.03|108.53|107.13|108.41|107.01|31
1733090340000|2024-12-01 21:59:00|108.44|107.04|108.46|107.06|108.47|107.07|108.42|107.02|26
1733090350000|2024-12-01 21:59:10|108.45|107.05|108.47|107.07|108.49|107.09|108.45|107.05|13
1733090360000|2024-12-01 21:59:20|108.48|107.08|108.48|107.08|108.48|107.08|108.47|107.07|5
1733090370000|2024-12-01 21:59:30|108.47|107.07|108.52|107.12|108.52|107.12|108.47|107.07|6
1733090380000|2024-12-01 21:59:40|108.53|107.13|108.65|107.25|108.66|107.26|108.53|107.13|19
1733090390000|2024-12-01 21:59:50|108.66|107.26|108.65|107.25|108.67|107.27|108.64|107.24|8
1733090400000|2024-12-01 22:00:00|108.64|107.24|108.64|107.24|108.66|107.26|108.58|107.18|15
1733090410000|2024-12-01 22:00:10|108.65|107.25|108.65|107.25|108.66|107.26|108.58|107.18|17
1733090420000|2024-12-01 22:00:20|108.64|107.24|108.67|107.27|108.67|107.27|108.64|107.24|7
1733090430000|2024-12-01 22:00:30|108.65|107.25|108.77|107.37|108.77|107.37|108.62|107.22|15
1733090440000|2024-12-01 22:00:40|108.76|107.36|108.83|107.43|108.88|107.48|108.76|107.36|16
1733090450000|2024-12-01 22:00:50|108.84|107.44|108.9|107.5|108.9|107.5|108.84|107.44|13
1733090460000|2024-12-01 22:01:00|108.92|107.52|108.99|107.59|109.02|107.62|108.92|107.52|18
1733090470000|2024-12-01 22:01:10|108.98|107.58|109.01|107.61|109.01|107.61|108.97|107.57|12
1733090480000|2024-12-01 22:01:20|109.02|107.62|108.98|107.58|109.06|107.66|108.98|107.58|14
1733090490000|2024-12-01 22:01:30|108.99|107.59|108.86|107.46|108.99|107.59|108.82|107.42|21
1733090500000|2024-12-01 22:01:40|108.87|107.47|108.84|107.44|108.87|107.47|108.84|107.44|23
1733090510000|2024-12-01 22:01:50|108.82|107.42|108.74|107.34|108.83|107.43|108.69|107.29|20
1733090520000|2024-12-01 22:02:00|108.75|107.35|108.75|107.35|108.76|107.36|108.72|107.32|14
1733090530000|2024-12-01 22:02:10|108.76|107.36|108.67|107.27|108.76|107.36|108.66|107.26|21
1733090540000|2024-12-01 22:02:20|108.68|107.28|108.75|107.35|108.76|107.36|108.68|107.28|12
1733090550000|2024-12-01 22:02:30|108.76|107.36|108.72|107.32|108.76|107.36|108.7|107.3|14
1733090560000|2024-12-01 22:02:40|108.71|107.31|108.73|107.33|108.73|107.33|108.71|107.31|6
1733090570000|2024-12-01 22:02:50|108.72|107.32|108.66|107.26|108.72|107.32|108.63|107.23|14
1733090580000|2024-12-01 22:03:00|108.65|107.25|108.65|107.25|108.66|107.26|108.61|107.21|20
1733090590000|2024-12-01 22:03:10|108.64|107.24|108.63|107.23|108.67|107.27|108.6|107.2|19
1733090600000|2024-12-01 22:03:20|108.64|107.24|108.53|107.13|108.65|107.25|108.53|107.13|22
1733090610000|2024-12-01 22:03:30|108.54|107.14|108.53|107.13|108.54|107.14|108.52|107.12|16
1733090620000|2024-12-01 22:03:40|108.54|107.14|108.52|107.12|108.54|107.14|108.49|107.09|11
1733090630000|2024-12-01 22:03:50|108.51|107.11|108.54|107.14|108.6|107.2|108.5|107.1|17
1733090640000|2024-12-01 22:04:00|108.53|107.13|108.51|107.11|108.54|107.14|108.5|107.1|15
1733090650000|2024-12-01 22:04:10|108.5|107.1|108.41|107.01|108.5|107.1|108.41|107.01|14
1733090660000|2024-12-01 22:04:20|108.4|107|108.39|106.99|108.43|107.03|108.38|106.98|11
1733090670000|2024-12-01 22:04:30|108.4|107|108.4|107|108.42|107.02|108.39|106.99|14
1733090680000|2024-12-01 22:04:40|108.39|106.99|108.39|106.99|108.43|107.03|108.39|106.99|17
1733090690000|2024-12-01 22:04:50|108.38|106.98|108.51|107.11|108.54|107.14|108.38|106.98|23
1733090700000|2024-12-01 22:05:00|108.49|107.09|108.54|107.14|108.57|107.17|108.49|107.09|24
1733090710000|2024-12-01 22:05:10|108.53|107.13|108.45|107.05|108.54|107.14|108.45|107.05|10
1733090720000|2024-12-01 22:05:20|108.41|107.01|108.43|107.03|108.43|107.03|108.37|106.97|20
1733090730000|2024-12-01 22:05:30|108.42|107.02|108.39|106.99|108.42|107.02|108.37|106.97|16
1733090740000|2024-12-01 22:05:40|108.38|106.98|108.36|106.96|108.41|107.01|108.35|106.95|17
1733090750000|2024-12-01 22:05:50|108.37|106.97|108.33|106.93|108.37|106.97|108.3|106.9|13
1733090760000|2024-12-01 22:06:00|108.32|106.92|108.31|106.91|108.37|106.97|108.29|106.89|20
1733090770000|2024-12-01 22:06:10|108.3|106.9|108.27|106.87|108.3|106.9|108.27|106.87|15
1733090780000|2024-12-01 22:06:20|108.28|106.88|108.22|106.82|108.3|106.9|108.22|106.82|16
1733090790000|2024-12-01 22:06:30|108.2|106.8|108.02|106.62|108.2|106.8|108.01|106.61|21
1733090800000|2024-12-01 22:06:40|108.01|106.61|107.97|106.57|108.01|106.61|107.96|106.56|14
1733090810000|2024-12-01 22:06:50|107.98|106.58|107.85|106.45|107.98|106.58|107.85|106.45|12
1733090820000|2024-12-01 22:07:00|107.86|106.46|107.71|106.31|107.86|106.46|107.61|106.21|26
1733090830000|2024-12-01 22:07:10|107.69|106.29|107.51|106.11|107.7|106.3|107.48|106.08|20
1733090840000|2024-12-01 22:07:20|107.52|106.12|106.92|106.52|107.52|106.64|106.92|106.12|15
1733090850000|2024-12-01 22:07:30|106.93|106.53|106.83|106.43|106.96|106.56|106.81|106.41|9
1733090860000|2024-12-01 22:07:40|106.87|106.47|106.87|106.47|106.87|106.47|106.85|106.45|6
1733090870000|2024-12-01 22:07:50|106.84|106.44|106.85|106.45|106.88|106.48|106.83|106.43|9
1733090880000|2024-12-01 22:08:00|106.87|106.47|107|106.6|107|106.6|106.87|106.47|10
1733090890000|2024-12-01 22:08:10|107.02|106.62|107|106.6|107.03|106.63|106.98|106.58|8
1733090900000|2024-12-01 22:08:20|106.99|106.59|106.99|106.59|107|106.6|106.99|106.59|3
1733090910000|2024-12-01 22:08:30|106.98|106.58|107.02|106.62|107.02|106.62|106.97|106.57|11
1733090920000|2024-12-01 22:08:40|107.03|106.63|106.95|106.55|107.04|106.64|106.91|106.51|14
1733090930000|2024-12-01 22:08:50|106.97|106.57|107.02|106.62|107.03|106.63|106.97|106.57|6
1733090940000|2024-12-01 22:09:00|107.05|106.65|107.14|106.74|107.14|106.74|107.05|106.65|5
1733090950000|2024-12-01 22:09:10|107.11|106.71|107.08|106.68|107.11|106.71|107.02|106.62|12
1733090960000|2024-12-01 22:09:20|107.06|106.66|106.98|106.58|107.07|106.67|106.98|106.58|7
1733090970000|2024-12-01 22:09:30|106.99|106.59|106.92|106.52|107|106.6|106.87|106.47|10
1733090980000|2024-12-01 22:09:40|106.88|106.48|106.78|106.38|106.88|106.48|106.78|106.38|8
1733090990000|2024-12-01 22:09:50|106.77|106.37|106.76|106.36|106.78|106.38|106.75|106.35|14
1733091000000|2024-12-01 22:10:00|106.77|106.37|106.76|106.36|106.77|106.37|106.67|106.27|18
1733091010000|2024-12-01 22:10:10|106.81|106.41|106.9|106.5|106.95|106.55|106.81|106.41|12
1733091020000|2024-12-01 22:10:20|106.91|106.51|106.91|106.51|106.94|106.54|106.91|106.51|10
1733091030000|2024-12-01 22:10:30|106.9|106.5|106.86|106.46|106.9|106.5|106.86|106.46|9
1733091040000|2024-12-01 22:10:40|106.87|106.47|106.88|106.48|106.89|106.49|106.87|106.47|6
1733091050000|2024-12-01 22:10:50|106.89|106.49|106.77|106.37|106.89|106.49|106.75|106.35|9
1733091060000|2024-12-01 22:11:00|106.78|106.38|106.8|106.4|106.84|106.44|106.78|106.38|8
1733091070000|2024-12-01 22:11:10|106.77|106.37|106.76|106.36|106.78|106.38|106.75|106.35|9
1733091080000|2024-12-01 22:11:20|106.75|106.35|106.79|106.39|106.79|106.39|106.75|106.35|5
1733091090000|2024-12-01 22:11:30|106.77|106.37|106.64|106.24|106.77|106.37|106.64|106.24|6
1733091100000|2024-12-01 22:11:40|106.57|106.17|106.58|106.18|106.58|106.18|106.57|106.17|4
1733091110000|2024-12-01 22:11:50|106.57|106.17|106.57|106.17|106.66|106.26|106.57|106.17|9
1733091120000|2024-12-01 22:12:00|106.54|106.14|106.49|106.09|106.54|106.14|106.49|106.09|8
1733091130000|2024-12-01 22:12:10|106.47|106.07|106.47|106.07|106.48|106.08|106.45|106.05|10
1733091140000|2024-12-01 22:12:20|106.46|106.06|106.46|106.06|106.47|106.07|106.45|106.05|5
1733091150000|2024-12-01 22:12:30|106.47|106.07|106.61|106.21|106.61|106.21|106.47|106.07|11
1733091160000|2024-12-01 22:12:40|106.6|106.2|106.61|106.21|106.61|106.21|106.6|106.2|2
1733091170000|2024-12-01 22:12:50|106.6|106.2|106.59|106.19|106.6|106.2|106.59|106.19|4
1733091180000|2024-12-01 22:13:00|106.6|106.2|106.69|106.29|106.72|106.32|106.6|106.2|15
1733091190000|2024-12-01 22:13:10|106.68|106.28|106.58|106.18|106.68|106.28|106.58|106.18|14
1733091200000|2024-12-01 22:13:20|106.59|106.19|106.55|106.15|106.59|106.19|106.51|106.11|7
1733091210000|2024-12-01 22:13:30|106.58|106.18|106.56|106.16|106.6|106.2|106.56|106.16|5
1733091220000|2024-12-01 22:13:40|106.57|106.17|106.67|106.27|106.69|106.29|106.57|106.17|10
1733091230000|2024-12-01 22:13:50|106.65|106.25|106.6|106.2|106.65|106.25|106.58|106.18|13
1733091240000|2024-12-01 22:14:00|106.58|106.18|106.57|106.17|106.59|106.19|106.56|106.16|18
1733091250000|2024-12-01 22:14:10|106.58|106.18|106.49|106.09|106.59|106.19|106.36|105.96|17
1733091260000|2024-12-01 22:14:20|106.5|106.1|106.53|106.13|106.54|106.14|106.48|106.08|12
1733091270000|2024-12-01 22:14:30|106.52|106.12|106.52|106.12|106.52|106.12|106.52|106.12|1
1733091280000|2024-12-01 22:14:40|106.51|106.11|106.52|106.12|106.52|106.12|106.51|106.11|2
1733091290000|2024-12-01 22:14:50|106.53|106.13|106.6|106.2|106.6|106.2|106.51|106.11|10
1733091300000|2024-12-01 22:15:00|106.62|106.22|106.74|106.34|106.74|106.34|106.62|106.22|7
1733091310000|2024-12-01 22:15:10|106.73|106.33|106.81|106.41|106.83|106.43|106.73|106.33|16
1733091320000|2024-12-01 22:15:20|106.82|106.42|106.91|106.51|106.93|106.53|106.82|106.42|19
1733091330000|2024-12-01 22:15:30|106.9|106.5|106.81|106.41|106.9|106.5|106.81|106.41|11
1733091340000|2024-12-01 22:15:40|106.78|106.38|106.76|106.36|106.8|106.4|106.73|106.33|16
1733091350000|2024-12-01 22:15:50|106.77|106.37|106.69|106.29|106.77|106.37|106.67|106.27|18
1733091360000|2024-12-01 22:16:00|106.7|106.3|106.66|106.26|106.7|106.3|106.65|106.25|9
1733091370000|2024-12-01 22:16:10|106.65|106.25|106.71|106.31|106.71|106.31|106.65|106.25|18
1733091380000|2024-12-01 22:16:20|106.72|106.32|106.7|106.3|106.72|106.32|106.68|106.28|14
1733091390000|2024-12-01 22:16:30|106.71|106.31|106.73|106.33|106.73|106.33|106.71|106.31|8
1733091400000|2024-12-01 22:16:40|106.74|106.34|106.69|106.29|106.79|106.39|106.69|106.29|13
1733091410000|2024-12-01 22:16:50|106.7|106.3|106.68|106.28|106.7|106.3|106.68|106.28|7
1733091420000|2024-12-01 22:17:00|106.63|106.23|106.58|106.18|106.63|106.23|106.56|106.16|22
1733091430000|2024-12-01 22:17:10|106.6|106.2|106.67|106.27|106.67|106.27|106.56|106.16|9
1733091440000|2024-12-01 22:17:20|106.69|106.29|106.73|106.33|106.74|106.34|106.69|106.29|6
1733091450000|2024-12-01 22:17:30|106.72|106.32|106.9|106.5|106.9|106.5|106.72|106.32|15
1733091460000|2024-12-01 22:17:40|106.89|106.49|106.81|106.41|106.9|106.5|106.8|106.4|15
1733091470000|2024-12-01 22:17:50|106.8|106.4|106.97|106.57|106.97|106.57|106.79|106.39|15
1733091480000|2024-12-01 22:18:00|107|106.6|106.94|106.54|107|106.6|106.93|106.53|11
1733091490000|2024-12-01 22:18:10|106.93|106.53|106.9|106.5|106.94|106.54|106.89|106.49|13
1733091500000|2024-12-01 22:18:20|106.91|106.51|107.04|106.64|107.04|106.64|106.91|106.51|12
1733091510000|2024-12-01 22:18:30|107.03|106.63|107.01|106.61|107.07|106.67|107.01|106.61|16
1733091520000|2024-12-01 22:18:40|107.02|106.62|107.01|106.61|107.09|106.69|107.01|106.61|15
1733091530000|2024-12-01 22:18:50|107.02|106.62|107.03|106.63|107.04|106.64|107|106.6|9
1733091540000|2024-12-01 22:19:00|107.02|106.62|106.96|106.56|107.05|106.65|106.95|106.55|19
1733091550000|2024-12-01 22:19:10|106.95|106.55|106.94|106.54|106.96|106.56|106.9|106.5|11
1733091560000|2024-12-01 22:19:20|106.97|106.57|107.01|106.61|107.01|106.61|106.96|106.56|7
1733091570000|2024-12-01 22:19:30|106.99|106.59|107.21|106.81|107.22|106.82|106.99|106.59|18
1733091580000|2024-12-01 22:19:40|107.22|106.82|107.21|106.81|107.22|106.82|107.21|106.81|2
1733091590000|2024-12-01 22:19:50|107.22|106.82|107.28|106.88|107.3|106.9|107.22|106.82|8
1733091600000|2024-12-01 22:20:00|107.29|106.89|107.4|107|107.4|107|107.28|106.88|13
1733091610000|2024-12-01 22:20:10|107.42|107.02|107.51|107.11|107.51|107.11|107.42|107.02|7
1733091620000|2024-12-01 22:20:20|107.53|107.13|107.54|107.14|107.54|107.14|107.52|107.12|3
1733091630000|2024-12-01 22:20:30|107.55|107.15|107.62|107.22|107.62|107.22|107.55|107.15|6
1733091640000|2024-12-01 22:20:40|107.68|107.28|107.7|107.3|107.72|107.32|107.67|107.27|9
1733091650000|2024-12-01 22:20:50|107.71|107.31|107.59|107.19|107.71|107.31|107.59|107.19|5
1733091660000|2024-12-01 22:21:00|107.57|107.17|107.57|107.17|107.57|107.17|107.56|107.16|3
1733091670000|2024-12-01 22:21:10|107.53|107.13|107.46|107.06|107.53|107.13|107.46|107.06|7
1733091680000|2024-12-01 22:21:20|107.45|107.05|107.48|107.08|107.48|107.08|107.43|107.03|6
1733091690000|2024-12-01 22:21:30|107.49|107.09|107.51|107.11|107.51|107.11|107.49|107.09|3
1733091700000|2024-12-01 22:21:40|107.5|107.1|107.49|107.09|107.5|107.1|107.49|107.09|2
1733091710000|2024-12-01 22:21:50|107.5|107.1|107.5|107.1|107.51|107.11|107.5|107.1|3
1733091720000|2024-12-01 22:22:00|107.51|107.11|107.5|107.1|107.51|107.11|107.5|107.1|4
1733091730000|2024-12-01 22:22:10|107.51|107.11|107.49|107.09|107.51|107.11|107.49|107.09|5
1733091740000|2024-12-01 22:22:20|107.5|107.1|107.47|107.07|107.5|107.1|107.47|107.07|3
1733091750000|2024-12-01 22:22:30|107.45|107.05|107.45|107.05|107.45|107.05|107.45|107.05|1
1733091760000|2024-12-01 22:22:40|107.4|107|107.38|106.98|107.41|107.01|107.38|106.98|4
1733091770000|2024-12-01 22:22:50|107.37|106.97|107.45|107.05|107.45|107.05|107.37|106.97|4
1733091780000|2024-12-01 22:23:00|107.47|107.07|107.49|107.09|107.49|107.09|107.47|107.07|5
1733091790000|2024-12-01 22:23:10|107.48|107.08|107.56|107.16|107.56|107.16|107.48|107.08|5
1733091810000|2024-12-01 22:23:30|107.57|107.17|107.58|107.18|107.58|107.18|107.57|107.17|2
1733091820000|2024-12-01 22:23:40|107.59|107.19|107.59|107.19|107.59|107.19|107.59|107.19|1
1733091830000|2024-12-01 22:23:50|107.57|107.17|107.58|107.18|107.58|107.18|107.57|107.17|2
1733091840000|2024-12-01 22:24:00|107.57|107.17|107.55|107.15|107.57|107.17|107.55|107.15|3
1733091850000|2024-12-01 22:24:10|107.57|107.17|107.57|107.17|107.57|107.17|107.57|107.17|1
1733091860000|2024-12-01 22:24:20|107.56|107.16|107.56|107.16|107.56|107.16|107.56|107.16|1
1733091870000|2024-12-01 22:24:30|107.55|107.15|107.76|107.36|107.76|107.36|107.55|107.15|10
1733091880000|2024-12-01 22:24:40|107.77|107.37|107.72|107.32|107.77|107.37|107.72|107.32|5
1733091890000|2024-12-01 22:24:50|107.73|107.33|107.75|107.35|107.76|107.36|107.73|107.33|5
1733091900000|2024-12-01 22:25:00|107.72|107.32|107.68|107.28|107.73|107.33|107.65|107.25|7
1733091910000|2024-12-01 22:25:10|107.69|107.29|107.69|107.29|107.69|107.29|107.69|107.29|1
1733091930000|2024-12-01 22:25:30|107.75|107.35|107.76|107.36|107.77|107.37|107.75|107.35|3
1733091940000|2024-12-01 22:25:40|107.77|107.37|107.78|107.38|107.8|107.4|107.77|107.37|4
1733091950000|2024-12-01 22:25:50|107.8|107.4|107.79|107.39|107.8|107.4|107.79|107.39|2
1733091960000|2024-12-01 22:26:00|107.78|107.38|107.76|107.36|107.78|107.38|107.76|107.36|3
1733091970000|2024-12-01 22:26:10|107.77|107.37|107.76|107.36|107.77|107.37|107.75|107.35|6
1733091980000|2024-12-01 22:26:20|107.75|107.35|107.7|107.3|107.75|107.35|107.7|107.3|8
1733091990000|2024-12-01 22:26:30|107.71|107.31|107.77|107.37|107.77|107.37|107.71|107.31|3
1733092000000|2024-12-01 22:26:40|107.75|107.35|107.78|107.38|107.79|107.39|107.75|107.35|6
1733092010000|2024-12-01 22:26:50|107.79|107.39|107.87|107.47|107.87|107.47|107.79|107.39|6
1733092020000|2024-12-01 22:27:00|107.88|107.48|107.86|107.46|107.88|107.48|107.86|107.46|3
1733092030000|2024-12-01 22:27:10|107.84|107.44|107.8|107.4|107.84|107.44|107.8|107.4|5
1733092040000|2024-12-01 22:27:20|107.79|107.39|107.77|107.37|107.79|107.39|107.76|107.36|4
1733092060000|2024-12-01 22:27:40|107.78|107.38|107.7|107.3|107.78|107.38|107.7|107.3|6
1733092070000|2024-12-01 22:27:50|107.71|107.31|107.76|107.36|107.76|107.36|107.71|107.31|8
1733092080000|2024-12-01 22:28:00|107.77|107.37|107.75|107.35|107.78|107.38|107.71|107.31|8
1733092090000|2024-12-01 22:28:10|107.77|107.37|107.8|107.4|107.8|107.4|107.77|107.37|7
1733092100000|2024-12-01 22:28:20|107.83|107.43|107.84|107.44|107.86|107.46|107.8|107.4|7
1733092110000|2024-12-01 22:28:30|107.88|107.48|107.85|107.45|107.88|107.48|107.85|107.45|3
1733092120000|2024-12-01 22:28:40|107.84|107.44|107.83|107.43|107.84|107.44|107.83|107.43|2
1733092140000|2024-12-01 22:29:00|107.82|107.42|107.82|107.42|107.84|107.44|107.82|107.42|4
1733092150000|2024-12-01 22:29:10|107.81|107.41|107.81|107.41|107.81|107.41|107.79|107.39|4
1733092160000|2024-12-01 22:29:20|107.8|107.4|107.8|107.4|107.8|107.4|107.79|107.39|3
1733092170000|2024-12-01 22:29:30|107.79|107.39|107.68|107.28|107.79|107.39|107.68|107.28|5
1733092180000|2024-12-01 22:29:40|107.6|107.2|107.58|107.18|107.6|107.2|107.58|107.18|3
1733092190000|2024-12-01 22:29:50|107.55|107.15|107.51|107.11|107.55|107.15|107.51|107.11|5
1733092200000|2024-12-01 22:30:00|107.52|107.12|107.44|107.04|107.53|107.13|107.44|107.04|7
1733092210000|2024-12-01 22:30:10|107.45|107.05|107.5|107.1|107.5|107.1|107.45|107.05|4
1733092220000|2024-12-01 22:30:20|107.49|107.09|107.49|107.09|107.57|107.17|107.48|107.08|11
1733092230000|2024-12-01 22:30:30|107.5|107.1|107.52|107.12|107.52|107.12|107.5|107.1|2
1733092240000|2024-12-01 22:30:40|107.51|107.11|107.5|107.1|107.51|107.11|107.5|107.1|4
1733092260000|2024-12-01 22:31:00|107.49|107.09|107.49|107.09|107.49|107.09|107.48|107.08|3
1733092270000|2024-12-01 22:31:10|107.47|107.07|107.47|107.07|107.49|107.09|107.46|107.06|5
1733092280000|2024-12-01 22:31:20|107.48|107.08|107.49|107.09|107.49|107.09|107.47|107.07|4
1733092290000|2024-12-01 22:31:30|107.48|107.08|107.5|107.1|107.5|107.1|107.48|107.08|3
1733092300000|2024-12-01 22:31:40|107.53|107.13|107.53|107.13|107.53|107.13|107.53|107.13|1
1733092310000|2024-12-01 22:31:50|107.52|107.12|107.68|107.28|107.68|107.28|107.52|107.12|12
1733092320000|2024-12-01 22:32:00|107.67|107.27|107.53|107.13|107.67|107.27|107.53|107.13|7
1733092330000|2024-12-01 22:32:10|107.5|107.1|107.47|107.07|107.5|107.1|107.42|107.02|6
1733092340000|2024-12-01 22:32:20|107.46|107.06|107.47|107.07|107.48|107.08|107.45|107.05|10
1733092350000|2024-12-01 22:32:30|107.48|107.08|107.45|107.05|107.48|107.08|107.39|106.99|15
1733092360000|2024-12-01 22:32:40|107.46|107.06|107.45|107.05|107.46|107.06|107.39|106.99|11
1733092370000|2024-12-01 22:32:50|107.44|107.04|107.45|107.05|107.45|107.05|107.43|107.03|8
1733092380000|2024-12-01 22:33:00|107.43|107.03|107.44|107.04|107.45|107.05|107.43|107.03|6
1733092390000|2024-12-01 22:33:10|107.43|107.03|107.5|107.1|107.5|107.1|107.43|107.03|5
1733092400000|2024-12-01 22:33:20|107.51|107.11|107.46|107.06|107.51|107.11|107.46|107.06|10
1733092410000|2024-12-01 22:33:30|107.48|107.08|107.47|107.07|107.48|107.08|107.47|107.07|2
1733092430000|2024-12-01 22:33:50|107.5|107.1|107.52|107.12|107.52|107.12|107.5|107.1|3
1733092440000|2024-12-01 22:34:00|107.51|107.11|107.52|107.12|107.52|107.12|107.51|107.11|2
1733092450000|2024-12-01 22:34:10|107.51|107.11|107.52|107.12|107.52|107.12|107.51|107.11|2
1733092460000|2024-12-01 22:34:20|107.56|107.16|107.81|107.41|107.82|107.42|107.56|107.16|10
1733092470000|2024-12-01 22:34:30|107.8|107.4|107.91|107.51|107.92|107.52|107.8|107.4|13
1733092480000|2024-12-01 22:34:40|107.92|107.52|107.91|107.51|107.93|107.53|107.91|107.51|4
1733092490000|2024-12-01 22:34:50|107.9|107.5|107.96|107.56|107.99|107.59|107.9|107.5|9
1733092500000|2024-12-01 22:35:00|107.95|107.55|107.98|107.58|107.98|107.58|107.94|107.54|9
1733092510000|2024-12-01 22:35:10|108|107.6|107.96|107.56|108.02|107.62|107.96|107.56|10
1733092520000|2024-12-01 22:35:20|107.93|107.53|107.92|107.52|107.95|107.55|107.92|107.52|22
1733092530000|2024-12-01 22:35:30|107.93|107.53|108.03|107.63|108.03|107.63|107.93|107.53|13
1733092540000|2024-12-01 22:35:40|108|107.6|108|107.6|108.03|107.63|108|107.6|5
1733092550000|2024-12-01 22:35:50|108.02|107.62|108.03|107.63|108.04|107.64|108.02|107.62|4
1733092560000|2024-12-01 22:36:00|108.02|107.62|107.95|107.55|108.02|107.62|107.95|107.55|7
1733092570000|2024-12-01 22:36:10|107.85|107.45|107.77|107.37|107.87|107.47|107.77|107.37|13
1733092580000|2024-12-01 22:36:20|107.78|107.38|107.73|107.33|107.82|107.42|107.73|107.33|9
1733092590000|2024-12-01 22:36:30|107.72|107.32|107.66|107.26|107.72|107.32|107.66|107.26|9
1733092600000|2024-12-01 22:36:40|107.67|107.27|107.67|107.27|107.68|107.28|107.66|107.26|9
1733092610000|2024-12-01 22:36:50|107.66|107.26|107.67|107.27|107.69|107.29|107.66|107.26|12
1733092620000|2024-12-01 22:37:00|107.68|107.28|107.66|107.26|107.68|107.28|107.66|107.26|6
1733092630000|2024-12-01 22:37:10|107.65|107.25|107.66|107.26|107.66|107.26|107.65|107.25|2
1733092640000|2024-12-01 22:37:20|107.65|107.25|107.62|107.22|107.65|107.25|107.62|107.22|2
1733092660000|2024-12-01 22:37:40|107.61|107.21|107.6|107.2|107.61|107.21|107.6|107.2|4
1733092670000|2024-12-01 22:37:50|107.59|107.19|107.58|107.18|107.59|107.19|107.58|107.18|4
1733092680000|2024-12-01 22:38:00|107.57|107.17|107.56|107.16|107.58|107.18|107.56|107.16|6
1733092690000|2024-12-01 22:38:10|107.57|107.17|107.56|107.16|107.57|107.17|107.56|107.16|2
1733092700000|2024-12-01 22:38:20|107.57|107.17|107.45|107.05|107.57|107.17|107.43|107.03|13
1733092710000|2024-12-01 22:38:30|107.44|107.04|107.5|107.1|107.5|107.1|107.44|107.04|6
1733092720000|2024-12-01 22:38:40|107.49|107.09|107.62|107.22|107.62|107.22|107.49|107.09|8
1733092730000|2024-12-01 22:38:50|107.64|107.24|107.7|107.3|107.7|107.3|107.64|107.24|3
1733092740000|2024-12-01 22:39:00|107.71|107.31|107.76|107.36|107.76|107.36|107.7|107.3|8
1733092760000|2024-12-01 22:39:20|107.75|107.35|107.75|107.35|107.76|107.36|107.75|107.35|9
1733092770000|2024-12-01 22:39:30|107.74|107.34|107.76|107.36|107.76|107.36|107.73|107.33|5
1733092780000|2024-12-01 22:39:40|107.75|107.35|107.75|107.35|107.75|107.35|107.75|107.35|1
1733092790000|2024-12-01 22:39:50|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|5
1733092800000|2024-12-01 22:40:00|107.69|107.29|107.52|107.12|107.69|107.29|107.52|107.12|11
1733092810000|2024-12-01 22:40:10|107.53|107.13|107.51|107.11|107.53|107.13|107.51|107.11|3
1733092820000|2024-12-01 22:40:20|107.52|107.12|107.5|107.1|107.52|107.12|107.5|107.1|3
1733092830000|2024-12-01 22:40:30|107.48|107.08|107.48|107.08|107.48|107.08|107.48|107.08|1
1733092840000|2024-12-01 22:40:40|107.47|107.07|107.47|107.07|107.48|107.08|107.47|107.07|3
1733092850000|2024-12-01 22:40:50|107.48|107.08|107.47|107.07|107.48|107.08|107.46|107.06|9
1733092860000|2024-12-01 22:41:00|107.46|107.06|107.47|107.07|107.51|107.11|107.46|107.06|9
1733092870000|2024-12-01 22:41:10|107.48|107.08|107.49|107.09|107.49|107.09|107.43|107.03|8
1733092880000|2024-12-01 22:41:20|107.48|107.08|107.61|107.21|107.61|107.21|107.48|107.08|9
1733092890000|2024-12-01 22:41:30|107.6|107.2|107.65|107.25|107.65|107.25|107.6|107.2|4
1733092900000|2024-12-01 22:41:40|107.64|107.24|107.6|107.2|107.64|107.24|107.6|107.2|12
1733092910000|2024-12-01 22:41:50|107.64|107.24|107.79|107.39|107.79|107.39|107.64|107.24|6
1733092920000|2024-12-01 22:42:00|107.78|107.38|107.83|107.43|107.83|107.43|107.78|107.38|6
1733092930000|2024-12-01 22:42:10|107.82|107.42|107.72|107.32|107.82|107.42|107.72|107.32|13
1733092940000|2024-12-01 22:42:20|107.71|107.31|107.72|107.32|107.72|107.32|107.71|107.31|2
1733092950000|2024-12-01 22:42:30|107.71|107.31|107.71|107.31|107.71|107.31|107.71|107.31|1
1733092960000|2024-12-01 22:42:40|107.72|107.32|107.72|107.32|107.72|107.32|107.72|107.32|1
1733093210000|2024-12-01 22:46:50|107.49|107.09|107.5|107.1|107.5|107.1|107.49|107.09|2
1733093220000|2024-12-01 22:47:00|107.51|107.11|107.57|107.17|107.58|107.18|107.51|107.11|5
1733093230000|2024-12-01 22:47:10|107.58|107.18|107.6|107.2|107.6|107.2|107.58|107.18|5
1733093240000|2024-12-01 22:47:20|107.61|107.21|107.62|107.22|107.62|107.22|107.61|107.21|2
1733093250000|2024-12-01 22:47:30|107.64|107.24|107.64|107.24|107.64|107.24|107.62|107.22|9
1733093260000|2024-12-01 22:47:40|107.66|107.26|107.72|107.32|107.72|107.32|107.66|107.26|5
1733093270000|2024-12-01 22:47:50|107.74|107.34|107.72|107.32|107.74|107.34|107.71|107.31|8
1733093280000|2024-12-01 22:48:00|107.73|107.33|107.73|107.33|107.74|107.34|107.72|107.32|5
1733093290000|2024-12-01 22:48:10|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|6
1733093300000|2024-12-01 22:48:20|107.72|107.32|107.72|107.32|107.73|107.33|107.72|107.32|5
1733093310000|2024-12-01 22:48:30|107.71|107.31|107.71|107.31|107.71|107.31|107.69|107.29|11
1733093320000|2024-12-01 22:48:40|107.72|107.32|107.71|107.31|107.73|107.33|107.71|107.31|5
1733093330000|2024-12-01 22:48:50|107.72|107.32|107.72|107.32|107.72|107.32|107.71|107.31|3
1733093340000|2024-12-01 22:49:00|107.73|107.33|107.74|107.34|107.74|107.34|107.73|107.33|2
1733093350000|2024-12-01 22:49:10|107.73|107.33|107.74|107.34|107.74|107.34|107.72|107.32|8
1733093360000|2024-12-01 22:49:20|107.73|107.33|107.73|107.33|107.74|107.34|107.73|107.33|9
1733093370000|2024-12-01 22:49:30|107.72|107.32|107.73|107.33|107.73|107.33|107.72|107.32|8
1733093380000|2024-12-01 22:49:40|107.72|107.32|107.73|107.33|107.73|107.33|107.72|107.32|6
1733093390000|2024-12-01 22:49:50|107.71|107.31|107.61|107.21|107.71|107.31|107.61|107.21|4
1733093400000|2024-12-01 22:50:00|107.62|107.22|107.61|107.21|107.62|107.22|107.6|107.2|6
1733093410000|2024-12-01 22:50:10|107.55|107.15|107.51|107.11|107.55|107.15|107.5|107.1|6
1733093420000|2024-12-01 22:50:20|107.5|107.1|107.5|107.1|107.51|107.11|107.5|107.1|5
1733093430000|2024-12-01 22:50:30|107.49|107.09|107.46|107.06|107.49|107.09|107.46|107.06|2
1733093440000|2024-12-01 22:50:40|107.44|107.04|107.43|107.03|107.44|107.04|107.43|107.03|2
1733093450000|2024-12-01 22:50:50|107.45|107.05|107.48|107.08|107.49|107.09|107.43|107.03|11
1733093460000|2024-12-01 22:51:00|107.49|107.09|107.51|107.11|107.51|107.11|107.49|107.09|4
1733093470000|2024-12-01 22:51:10|107.5|107.1|107.5|107.1|107.5|107.1|107.5|107.1|1
1733093480000|2024-12-01 22:51:20|107.49|107.09|107.46|107.06|107.5|107.1|107.45|107.05|6
1733093490000|2024-12-01 22:51:30|107.45|107.05|107.44|107.04|107.46|107.06|107.42|107.02|10
1733093500000|2024-12-01 22:51:40|107.47|107.07|107.5|107.1|107.5|107.1|107.47|107.07|5
1733093510000|2024-12-01 22:51:50|107.49|107.09|107.52|107.12|107.53|107.13|107.49|107.09|10
1733093520000|2024-12-01 22:52:00|107.51|107.11|107.5|107.1|107.52|107.12|107.5|107.1|7
1733093530000|2024-12-01 22:52:10|107.49|107.09|107.47|107.07|107.49|107.09|107.47|107.07|3
1733093540000|2024-12-01 22:52:20|107.36|106.96|107.43|107.03|107.48|107.08|107.36|106.96|13
1733093550000|2024-12-01 22:52:30|107.45|107.05|107.42|107.02|107.46|107.06|107.42|107.02|4
1733093560000|2024-12-01 22:52:40|107.45|107.05|107.62|107.22|107.62|107.22|107.45|107.05|17
1733093570000|2024-12-01 22:52:50|107.63|107.23|107.67|107.27|107.69|107.29|107.63|107.23|12
1733093580000|2024-12-01 22:53:00|107.68|107.28|107.73|107.33|107.73|107.33|107.68|107.28|9
1733093600000|2024-12-01 22:53:20|107.72|107.32|107.63|107.23|107.72|107.32|107.62|107.22|7
1733093610000|2024-12-01 22:53:30|107.62|107.22|107.61|107.21|107.62|107.22|107.6|107.2|6
1733093620000|2024-12-01 22:53:40|107.62|107.22|107.62|107.22|107.62|107.22|107.61|107.21|3
1733093630000|2024-12-01 22:53:50|107.63|107.23|107.63|107.23|107.63|107.23|107.63|107.23|1
1733093640000|2024-12-01 22:54:00|107.64|107.24|107.64|107.24|107.65|107.25|107.64|107.24|3
1733093650000|2024-12-01 22:54:10|107.65|107.25|107.66|107.26|107.66|107.26|107.65|107.25|2
1733093670000|2024-12-01 22:54:30|107.65|107.25|107.66|107.26|107.66|107.26|107.64|107.24|8
1733093680000|2024-12-01 22:54:40|107.67|107.27|107.76|107.36|107.76|107.36|107.67|107.27|4
1733093700000|2024-12-01 22:55:00|107.79|107.39|107.79|107.39|107.79|107.39|107.79|107.39|1
1733093710000|2024-12-01 22:55:10|107.81|107.41|107.91|107.51|107.91|107.51|107.8|107.4|11
1733093720000|2024-12-01 22:55:20|107.92|107.52|107.92|107.52|107.92|107.52|107.92|107.52|1
1733093730000|2024-12-01 22:55:30|107.91|107.51|107.91|107.51|107.91|107.51|107.91|107.51|1
1733093740000|2024-12-01 22:55:40|107.92|107.52|107.99|107.59|107.99|107.59|107.92|107.52|4
1733093750000|2024-12-01 22:55:50|108|107.6|108.01|107.61|108.01|107.61|107.99|107.59|4
1733093760000|2024-12-01 22:56:00|108.02|107.62|108.02|107.62|108.02|107.62|108.02|107.62|1
1733093770000|2024-12-01 22:56:10|108.01|107.61|107.98|107.58|108.02|107.62|107.98|107.58|6
1733093780000|2024-12-01 22:56:20|107.99|107.59|108.07|107.67|108.08|107.68|107.98|107.58|8
1733093790000|2024-12-01 22:56:30|108.08|107.68|108|107.6|108.08|107.68|108|107.6|10
1733093800000|2024-12-01 22:56:40|107.99|107.59|108.01|107.61|108.01|107.61|107.99|107.59|7
1733093810000|2024-12-01 22:56:50|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733093820000|2024-12-01 22:57:00|107.97|107.57|107.89|107.49|107.97|107.57|107.89|107.49|11
1733093830000|2024-12-01 22:57:10|107.9|107.5|107.89|107.49|107.9|107.5|107.89|107.49|8
1733093840000|2024-12-01 22:57:20|107.9|107.5|107.9|107.5|107.9|107.5|107.89|107.49|7
1733093850000|2024-12-01 22:57:30|107.92|107.52|107.98|107.58|107.98|107.58|107.92|107.52|4
1733093860000|2024-12-01 22:57:40|107.97|107.57|107.97|107.57|107.97|107.57|107.96|107.56|3
1733093870000|2024-12-01 22:57:50|107.96|107.56|107.96|107.56|107.96|107.56|107.96|107.56|1
1733093880000|2024-12-01 22:58:00|107.97|107.57|107.96|107.56|107.97|107.57|107.95|107.55|4
1733093900000|2024-12-01 22:58:20|108.02|107.62|108.02|107.62|108.02|107.62|108.02|107.62|1
1733093910000|2024-12-01 22:58:30|108.03|107.63|108.03|107.63|108.03|107.63|108.03|107.63|1
1733093920000|2024-12-01 22:58:40|108.02|107.62|108.02|107.62|108.08|107.68|108.01|107.61|7
1733093930000|2024-12-01 22:58:50|108.03|107.63|108.08|107.68|108.09|107.69|108.03|107.63|7
1733093940000|2024-12-01 22:59:00|108.07|107.67|108.07|107.67|108.07|107.67|108.07|107.67|1
1733093950000|2024-12-01 22:59:10|108.08|107.68|108.09|107.69|108.09|107.69|108.08|107.68|4
1733093960000|2024-12-01 22:59:20|108.11|107.71|108.11|107.71|108.11|107.71|108.11|107.71|1
1733093970000|2024-12-01 22:59:30|108.12|107.72|108.15|107.75|108.15|107.75|108.12|107.72|2
1733093980000|2024-12-01 22:59:40|108.16|107.76|108.23|107.83|108.25|107.85|108.16|107.76|5
1733093990000|2024-12-01 22:59:50|108.24|107.84|108.2|107.8|108.25|107.85|108.2|107.8|6
1733094000000|2024-12-01 23:00:00|108.19|107.79|108.27|107.87|108.27|107.87|108.19|107.79|4
1733094010000|2024-12-01 23:00:10|108.28|107.88|108.28|107.88|108.28|107.88|108.28|107.88|1
1733094020000|2024-12-01 23:00:20|108.29|107.89|108.31|107.91|108.31|107.91|108.29|107.89|2
1733094030000|2024-12-01 23:00:30|108.34|107.94|108.31|107.91|108.36|107.96|108.3|107.9|14
1733094040000|2024-12-01 23:00:40|108.32|107.92|108.23|107.83|108.32|107.92|108.2|107.8|12
1733094050000|2024-12-01 23:00:50|108.21|107.81|108.23|107.83|108.25|107.85|108.18|107.78|10
1733094060000|2024-12-01 23:01:00|108.24|107.84|108.12|107.72|108.24|107.84|108.12|107.72|7
1733094070000|2024-12-01 23:01:10|108.11|107.71|108.1|107.7|108.12|107.72|108.06|107.66|11
1733094080000|2024-12-01 23:01:20|108.11|107.71|108.1|107.7|108.11|107.71|108.1|107.7|8
1733094090000|2024-12-01 23:01:30|108.12|107.72|108.15|107.75|108.18|107.78|108.12|107.72|6
1733094100000|2024-12-01 23:01:40|108.12|107.72|108.22|107.82|108.22|107.82|108.12|107.72|11
1733094110000|2024-12-01 23:01:50|108.21|107.81|108.4|108|108.4|108|108.21|107.81|14
1733094120000|2024-12-01 23:02:00|108.39|107.99|108.56|108.16|108.58|108.18|108.39|107.99|14
1733094130000|2024-12-01 23:02:10|108.39|107.99|108.33|107.93|108.42|108.02|108.28|107.88|20
1733094140000|2024-12-01 23:02:20|108.32|107.92|108.31|107.91|108.32|107.92|108.26|107.86|15
1733094150000|2024-12-01 23:02:30|108.32|107.92|108.37|107.97|108.42|108.02|108.32|107.92|17
1733094160000|2024-12-01 23:02:40|108.36|107.96|108.41|108.01|108.41|108.01|108.32|107.92|11
1733094170000|2024-12-01 23:02:50|108.4|108|108.39|107.99|108.43|108.03|108.38|107.98|15
1733094180000|2024-12-01 23:03:00|108.4|108|108.32|107.92|108.43|108.03|108.31|107.91|18
1733094190000|2024-12-01 23:03:10|108.31|107.91|108.36|107.96|108.36|107.96|108.31|107.91|9
1733094200000|2024-12-01 23:03:20|108.35|107.95|108.32|107.92|108.36|107.96|108.31|107.91|14
1733094210000|2024-12-01 23:03:30|108.28|107.88|108.23|107.83|108.28|107.88|108.23|107.83|5
1733094220000|2024-12-01 23:03:40|108.22|107.82|108.28|107.88|108.28|107.88|108.22|107.82|6
1733094230000|2024-12-01 23:03:50|108.27|107.87|108.28|107.88|108.28|107.88|108.27|107.87|2
1733094240000|2024-12-01 23:04:00|108.27|107.87|108.23|107.83|108.27|107.87|108.23|107.83|5
1733094250000|2024-12-01 23:04:10|108.24|107.84|108.23|107.83|108.27|107.87|108.23|107.83|6
1733094260000|2024-12-01 23:04:20|108.24|107.84|108.12|107.72|108.25|107.85|108.12|107.72|14
1733094270000|2024-12-01 23:04:30|108.11|107.71|108.09|107.69|108.11|107.71|108.08|107.68|11
1733094280000|2024-12-01 23:04:40|108.08|107.68|107.99|107.59|108.09|107.69|107.98|107.58|11
1733094290000|2024-12-01 23:04:50|107.98|107.58|107.9|107.5|107.99|107.59|107.89|107.49|17
1733094300000|2024-12-01 23:05:00|107.91|107.51|107.97|107.57|108|107.6|107.91|107.51|21
1733094310000|2024-12-01 23:05:10|107.96|107.56|107.87|107.47|107.96|107.56|107.85|107.45|14
1733094320000|2024-12-01 23:05:20|107.86|107.46|107.86|107.46|107.87|107.47|107.85|107.45|5
1733094330000|2024-12-01 23:05:30|107.85|107.45|107.93|107.53|107.93|107.53|107.85|107.45|4
1733094340000|2024-12-01 23:05:40|107.92|107.52|107.9|107.5|107.92|107.52|107.88|107.48|6
1733094350000|2024-12-01 23:05:50|107.89|107.49|107.85|107.45|107.9|107.5|107.85|107.45|8
1733094360000|2024-12-01 23:06:00|107.86|107.46|107.8|107.4|107.87|107.47|107.8|107.4|17
1733094370000|2024-12-01 23:06:10|107.79|107.39|107.78|107.38|107.79|107.39|107.78|107.38|8
1733094380000|2024-12-01 23:06:20|107.77|107.37|107.67|107.27|107.78|107.38|107.67|107.27|11
1733094390000|2024-12-01 23:06:30|107.68|107.28|107.68|107.28|107.68|107.28|107.66|107.26|5
1733094400000|2024-12-01 23:06:40|107.69|107.29|107.66|107.26|107.69|107.29|107.63|107.23|12
1733094410000|2024-12-01 23:06:50|107.65|107.25|107.66|107.26|107.67|107.27|107.64|107.24|6
1733094420000|2024-12-01 23:07:00|107.68|107.28|107.78|107.38|107.78|107.38|107.68|107.28|8
1733094430000|2024-12-01 23:07:10|107.77|107.37|107.74|107.34|107.77|107.37|107.72|107.32|7
1733094440000|2024-12-01 23:07:20|107.75|107.35|107.69|107.29|107.76|107.36|107.69|107.29|11
1733094450000|2024-12-01 23:07:30|107.7|107.3|107.77|107.37|107.77|107.37|107.7|107.3|5
1733094460000|2024-12-01 23:07:40|107.78|107.38|107.79|107.39|107.79|107.39|107.77|107.37|3
1733094470000|2024-12-01 23:07:50|107.78|107.38|107.78|107.38|107.78|107.38|107.78|107.38|1
1733094480000|2024-12-01 23:08:00|107.77|107.37|107.9|107.5|107.9|107.5|107.77|107.37|8
1733094490000|2024-12-01 23:08:10|107.94|107.54|107.97|107.57|107.99|107.59|107.94|107.54|10
1733094510000|2024-12-01 23:08:30|108.05|107.65|108.14|107.74|108.17|107.77|108.05|107.65|4
1733094520000|2024-12-01 23:08:40|108.11|107.71|108.08|107.68|108.12|107.72|108.08|107.68|5
1733094530000|2024-12-01 23:08:50|108.05|107.65|108.09|107.69|108.09|107.69|108.05|107.65|4
1733094540000|2024-12-01 23:09:00|108.08|107.68|108.15|107.75|108.15|107.75|108.08|107.68|5
1733094550000|2024-12-01 23:09:10|108.18|107.78|108.2|107.8|108.27|107.87|108.18|107.78|16
1733094560000|2024-12-01 23:09:20|108.21|107.81|108.22|107.82|108.22|107.82|108.2|107.8|6
1733094570000|2024-12-01 23:09:30|108.23|107.83|108.22|107.82|108.23|107.83|108.22|107.82|4
1733094580000|2024-12-01 23:09:40|108.23|107.83|108.29|107.89|108.29|107.89|108.22|107.82|12
1733094590000|2024-12-01 23:09:50|108.31|107.91|108.33|107.93|108.33|107.93|108.3|107.9|8
1733094600000|2024-12-01 23:10:00|108.32|107.92|108.48|108.08|108.48|108.08|108.32|107.92|19
1733094610000|2024-12-01 23:10:10|108.45|108.05|108.49|108.09|108.49|108.09|108.41|108.01|9
1733094620000|2024-12-01 23:10:20|108.51|108.11|108.5|108.1|108.51|108.11|108.47|108.07|10
1733094630000|2024-12-01 23:10:30|108.52|108.12|108.56|108.16|108.56|108.16|108.51|108.11|15
1733094640000|2024-12-01 23:10:40|108.55|108.15|108.59|108.19|108.63|108.23|108.53|108.13|13
1733094650000|2024-12-01 23:10:50|108.62|108.22|108.61|108.21|108.66|108.26|108.59|108.19|17
1733094660000|2024-12-01 23:11:00|108.63|108.23|108.63|108.23|108.66|108.26|108.6|108.2|19
1733094670000|2024-12-01 23:11:10|108.64|108.24|108.75|108.35|108.76|108.36|108.64|108.24|17
1733094680000|2024-12-01 23:11:20|108.76|108.36|108.84|108.44|108.9|108.5|108.76|108.36|18
1733094690000|2024-12-01 23:11:30|108.83|108.43|108.75|108.35|108.85|108.45|108.75|108.35|10
1733094700000|2024-12-01 23:11:40|108.76|108.36|108.74|108.34|108.76|108.36|108.74|108.34|5
1733094710000|2024-12-01 23:11:50|108.73|108.33|108.82|108.42|108.82|108.42|108.73|108.33|4
1733094720000|2024-12-01 23:12:00|108.81|108.41|108.92|108.52|108.94|108.54|108.81|108.41|17
1733094730000|2024-12-01 23:12:10|108.93|108.53|108.99|108.59|108.99|108.59|108.92|108.52|15
1733094740000|2024-12-01 23:12:20|108.96|108.56|108.93|108.53|108.97|108.57|108.93|108.53|9
1733094750000|2024-12-01 23:12:30|108.94|108.54|108.92|108.52|108.95|108.55|108.9|108.5|8
1733094760000|2024-12-01 23:12:40|108.93|108.53|108.91|108.51|108.93|108.53|108.9|108.5|16
1733094770000|2024-12-01 23:12:50|108.92|108.52|108.98|108.58|108.98|108.58|108.92|108.52|16
1733094780000|2024-12-01 23:13:00|109.01|108.61|109.27|108.87|109.28|108.88|108.99|108.59|21
1733094790000|2024-12-01 23:13:10|109.28|108.88|109.31|108.91|109.31|108.91|109.23|108.83|16
1733094800000|2024-12-01 23:13:20|109.33|108.93|109.73|109.33|109.75|109.35|109.3|108.9|24
1733094810000|2024-12-01 23:13:30|109.76|109.36|109.67|109.27|109.78|109.38|109.66|109.26|20
1733094820000|2024-12-01 23:13:40|109.65|109.25|109.9|109.5|109.91|109.51|109.65|109.25|25
1733094830000|2024-12-01 23:13:50|109.91|109.51|110.14|109.74|110.14|109.74|109.9|109.5|25
1733094840000|2024-12-01 23:14:00|110.13|109.73|110.05|109.65|110.13|109.73|109.91|109.51|22
1733094850000|2024-12-01 23:14:10|110.06|109.66|110.1|109.7|110.1|109.7|109.92|109.52|26
1733094860000|2024-12-01 23:14:20|110.14|109.74|110.33|109.93|110.46|110.06|110.14|109.74|22
1733094870000|2024-12-01 23:14:30|110.16|109.76|110.04|109.64|110.18|109.78|110.03|109.63|23
1733094880000|2024-12-01 23:14:40|110.03|109.63|109.98|109.58|110.11|109.71|109.98|109.58|17
1733094890000|2024-12-01 23:14:50|109.93|109.53|109.97|109.57|109.98|109.58|109.89|109.49|25
1733094900000|2024-12-01 23:15:00|109.96|109.56|110.16|109.76|110.35|109.95|109.95|109.55|30
1733094910000|2024-12-01 23:15:10|110.14|109.74|109.96|109.56|110.17|109.77|109.95|109.55|25
1733094920000|2024-12-01 23:15:20|109.91|109.51|110.2|109.8|110.21|109.81|109.91|109.51|25
1733094930000|2024-12-01 23:15:30|110.3|109.9|110.37|109.97|110.47|110.07|110.29|109.89|24
1733094940000|2024-12-01 23:15:40|110.36|109.96|110.41|110.01|110.5|110.1|110.36|109.96|29
1733094950000|2024-12-01 23:15:50|110.42|110.02|110.58|110.18|110.58|110.18|110.34|109.94|26
1733094960000|2024-12-01 23:16:00|110.59|110.19|110.36|109.96|110.61|110.21|110.33|109.93|23
1733094970000|2024-12-01 23:16:10|110.39|109.99|110.38|109.98|110.45|110.05|110.36|109.96|22
1733094980000|2024-12-01 23:16:20|110.37|109.97|110.45|110.05|110.46|110.06|110.37|109.97|21
1733094990000|2024-12-01 23:16:30|110.48|110.08|110.76|110.36|110.77|110.37|110.47|110.07|19
1733095000000|2024-12-01 23:16:40|110.77|110.37|111.12|110.72|111.17|110.77|110.76|110.36|28
1733095010000|2024-12-01 23:16:50|111.11|110.71|111.05|110.65|111.19|110.79|111.02|110.62|27
1733095020000|2024-12-01 23:17:00|111.09|110.69|111.25|110.85|111.27|110.87|111.09|110.69|22
1733095030000|2024-12-01 23:17:10|111.17|110.77|111.22|110.82|111.32|110.92|111.17|110.77|24
1733095040000|2024-12-01 23:17:20|111.2|110.8|111.06|110.66|111.21|110.81|111.06|110.66|17
1733095050000|2024-12-01 23:17:30|110.94|110.54|110.9|110.5|111.03|110.63|110.9|110.5|20
1733095060000|2024-12-01 23:17:40|110.89|110.49|110.94|110.54|110.94|110.54|110.8|110.4|17
1733095070000|2024-12-01 23:17:50|110.91|110.51|111|110.6|111.04|110.64|110.91|110.51|24
1733095080000|2024-12-01 23:18:00|110.99|110.59|111.07|110.67|111.12|110.72|110.99|110.59|23
1733095090000|2024-12-01 23:18:10|111.06|110.66|111.06|110.66|111.09|110.69|111.02|110.62|15
1733095100000|2024-12-01 23:18:20|111.07|110.67|111.07|110.67|111.08|110.68|111.04|110.64|17
1733095110000|2024-12-01 23:18:30|111.06|110.66|111.28|110.88|111.28|110.88|111.06|110.66|23
1733095120000|2024-12-01 23:18:40|111.27|110.87|112.07|111.67|112.07|111.67|111.27|110.87|26
1733095130000|2024-12-01 23:18:50|112.12|111.72|112.37|111.97|112.43|112.03|112.08|111.68|30
1733095140000|2024-12-01 23:19:00|112.32|111.92|112.12|111.72|112.56|112.16|112.05|111.65|30
1733095150000|2024-12-01 23:19:10|112.11|111.71|111.62|111.22|112.21|111.81|111.61|111.21|25
1733095160000|2024-12-01 23:19:20|111.63|111.23|111.44|111.04|111.65|111.25|111.42|111.02|18
1733095170000|2024-12-01 23:19:30|111.47|111.07|111.21|110.81|111.52|111.12|111.18|110.78|22
1733095180000|2024-12-01 23:19:40|111.22|110.82|110.94|110.54|111.31|110.91|110.93|110.53|28
1733095190000|2024-12-01 23:19:50|110.91|110.51|111.01|110.61|111.03|110.63|110.84|110.44|20
1733095200000|2024-12-01 23:20:00|111|110.6|111.03|110.63|111.08|110.68|110.76|110.36|34
1733095210000|2024-12-01 23:20:10|111.04|110.64|111.02|110.62|111.04|110.64|110.89|110.49|21
1733095220000|2024-12-01 23:20:20|111.03|110.63|111.01|110.61|111.14|110.74|111.01|110.61|28
1733095230000|2024-12-01 23:20:30|111|110.6|110.93|110.53|111|110.6|110.87|110.47|21
1733095240000|2024-12-01 23:20:40|110.94|110.54|110.95|110.55|111|110.6|110.94|110.54|16
1733095250000|2024-12-01 23:20:50|110.92|110.52|110.96|110.56|111.01|110.61|110.82|110.42|18
1733095260000|2024-12-01 23:21:00|110.88|110.48|110.72|110.32|110.88|110.48|110.7|110.3|28
1733095270000|2024-12-01 23:21:10|110.71|110.31|110.49|110.09|110.71|110.31|110.29|109.89|24
1733095280000|2024-12-01 23:21:20|110.44|110.04|110.65|110.25|110.66|110.26|110.41|110.01|21
1733095290000|2024-12-01 23:21:30|110.7|110.3|110.82|110.42|110.83|110.43|110.7|110.3|25
1733095300000|2024-12-01 23:21:40|110.85|110.45|110.92|110.52|110.92|110.52|110.84|110.44|22
1733095310000|2024-12-01 23:21:50|110.95|110.55|110.79|110.39|110.95|110.55|110.75|110.35|24
1733095320000|2024-12-01 23:22:00|110.77|110.37|110.94|110.54|111.16|110.76|110.77|110.37|22
1733095330000|2024-12-01 23:22:10|110.89|110.49|110.95|110.55|111.02|110.62|110.83|110.43|29
1733095340000|2024-12-01 23:22:20|110.99|110.59|111|110.6|111.01|110.61|110.94|110.54|23
1733095350000|2024-12-01 23:22:30|111.01|110.61|111.19|110.79|111.25|110.85|111.01|110.61|28
1733095360000|2024-12-01 23:22:40|111.24|110.84|111.03|110.63|111.24|110.84|111.03|110.63|25
1733095370000|2024-12-01 23:22:50|111.02|110.62|111.02|110.62|111.11|110.71|110.97|110.57|24
1733095380000|2024-12-01 23:23:00|111.18|110.78|110.94|110.54|111.31|110.91|110.94|110.54|24
1733095390000|2024-12-01 23:23:10|110.95|110.55|110.82|110.42|111.13|110.73|110.82|110.42|26
1733095400000|2024-12-01 23:23:20|110.79|110.39|110.75|110.35|110.83|110.43|110.74|110.34|18
1733095410000|2024-12-01 23:23:30|110.74|110.34|110.74|110.34|110.75|110.35|110.71|110.31|10
1733095420000|2024-12-01 23:23:40|110.77|110.37|110.8|110.4|110.81|110.41|110.72|110.32|23
1733095430000|2024-12-01 23:23:50|110.84|110.44|110.68|110.28|110.84|110.44|110.61|110.21|20
1733095440000|2024-12-01 23:24:00|110.7|110.3|110.83|110.43|110.89|110.49|110.6|110.2|26
1733095450000|2024-12-01 23:24:10|110.82|110.42|110.78|110.38|110.85|110.45|110.73|110.33|22
1733095460000|2024-12-01 23:24:20|110.77|110.37|110.78|110.38|110.79|110.39|110.71|110.31|19
1733095470000|2024-12-01 23:24:30|110.79|110.39|110.89|110.49|110.91|110.51|110.79|110.39|25
1733095480000|2024-12-01 23:24:40|110.82|110.42|110.53|110.13|110.83|110.43|110.53|110.13|24
1733095490000|2024-12-01 23:24:50|110.54|110.14|110.71|110.31|110.71|110.31|110.54|110.14|26
1733095500000|2024-12-01 23:25:00|110.7|110.3|110.7|110.3|110.73|110.33|110.64|110.24|21
1733095510000|2024-12-01 23:25:10|110.69|110.29|110.63|110.23|110.73|110.33|110.63|110.23|14
1733095520000|2024-12-01 23:25:20|110.64|110.24|110.9|110.5|110.92|110.52|110.63|110.23|22
1733095530000|2024-12-01 23:25:30|110.89|110.49|111.1|110.7|111.1|110.7|110.83|110.43|19
1733095540000|2024-12-01 23:25:40|111.08|110.68|110.97|110.57|111.08|110.68|110.95|110.55|26
1733095550000|2024-12-01 23:25:50|110.96|110.56|110.93|110.53|111.02|110.62|110.93|110.53|21
1733095560000|2024-12-01 23:26:00|110.92|110.52|111.11|110.71|111.14|110.74|110.92|110.52|23
1733095570000|2024-12-01 23:26:10|111.1|110.7|111.07|110.67|111.15|110.75|111.07|110.67|21
1733095580000|2024-12-01 23:26:20|111.06|110.66|110.76|110.36|111.06|110.66|110.76|110.36|22
1733095590000|2024-12-01 23:26:30|110.74|110.34|110.75|110.35|110.75|110.35|110.72|110.32|10
1733095600000|2024-12-01 23:26:40|110.74|110.34|110.75|110.35|110.79|110.39|110.72|110.32|15
1733095610000|2024-12-01 23:26:50|110.74|110.34|110.42|110.02|110.74|110.34|110.38|109.98|27
1733095620000|2024-12-01 23:27:00|110.43|110.03|110.51|110.11|110.53|110.13|110.41|110.01|26
1733095630000|2024-12-01 23:27:10|110.5|110.1|110.44|110.04|110.51|110.11|110.43|110.03|22
1733095640000|2024-12-01 23:27:20|110.46|110.06|110.44|110.04|110.5|110.1|110.44|110.04|8
1733095650000|2024-12-01 23:27:30|110.43|110.03|110.4|110|110.44|110.04|110.38|109.98|13
1733095660000|2024-12-01 23:27:40|110.39|109.99|110.32|109.92|110.4|110|110.3|109.9|11
1733095670000|2024-12-01 23:27:50|110.31|109.91|110.46|110.06|110.51|110.11|110.31|109.91|18
1733095680000|2024-12-01 23:28:00|110.45|110.05|110.51|110.11|110.51|110.11|110.42|110.02|18
1733095690000|2024-12-01 23:28:10|110.52|110.12|110.55|110.15|110.62|110.22|110.52|110.12|19
1733095700000|2024-12-01 23:28:20|110.56|110.16|110.43|110.03|110.56|110.16|110.37|109.97|26
1733095710000|2024-12-01 23:28:30|110.42|110.02|110.21|109.81|110.42|110.02|110.2|109.8|18
1733095720000|2024-12-01 23:28:40|110.18|109.78|110.18|109.78|110.19|109.79|110.17|109.77|14
1733095730000|2024-12-01 23:28:50|110.17|109.77|110.13|109.73|110.19|109.79|110.12|109.72|15
1733095740000|2024-12-01 23:29:00|110.12|109.72|110.32|109.92|110.34|109.94|110.12|109.72|17
1733095750000|2024-12-01 23:29:10|110.33|109.93|110.4|110|110.41|110.01|110.32|109.92|14
1733095760000|2024-12-01 23:29:20|110.39|109.99|110.34|109.94|110.39|109.99|110.3|109.9|26
1733095770000|2024-12-01 23:29:30|110.35|109.95|110.35|109.95|110.43|110.03|110.33|109.93|24
1733095780000|2024-12-01 23:29:40|110.33|109.93|110.41|110.01|110.42|110.02|110.33|109.93|17
1733095790000|2024-12-01 23:29:50|110.4|110|110.43|110.03|110.43|110.03|110.4|110|12
1733095800000|2024-12-01 23:30:00|110.42|110.02|110.51|110.11|110.52|110.12|110.37|109.97|21
1733095810000|2024-12-01 23:30:10|110.52|110.12|110.3|109.9|110.54|110.14|110.25|109.85|24
1733095820000|2024-12-01 23:30:20|110.32|109.92|110.32|109.92|110.4|110|110.31|109.91|18
1733095830000|2024-12-01 23:30:30|110.33|109.93|110.3|109.9|110.34|109.94|110.29|109.89|21
1733095840000|2024-12-01 23:30:40|110.29|109.89|110.12|109.72|110.31|109.91|110.12|109.72|12
1733095850000|2024-12-01 23:30:50|110.08|109.68|110.1|109.7|110.11|109.71|110.07|109.67|18
1733095860000|2024-12-01 23:31:00|110.09|109.69|109.96|109.56|110.09|109.69|109.95|109.55|19
1733095870000|2024-12-01 23:31:10|109.97|109.57|109.91|109.51|109.97|109.57|109.91|109.51|7
1733095880000|2024-12-01 23:31:20|109.92|109.52|110.01|109.61|110.02|109.62|109.92|109.52|13
1733095890000|2024-12-01 23:31:30|110|109.6|109.97|109.57|110.01|109.61|109.96|109.56|11
1733095900000|2024-12-01 23:31:40|109.98|109.58|109.93|109.53|110.03|109.63|109.92|109.52|25
1733095910000|2024-12-01 23:31:50|109.92|109.52|109.9|109.5|109.94|109.54|109.89|109.49|14
1733095920000|2024-12-01 23:32:00|109.91|109.51|109.87|109.47|109.93|109.53|109.87|109.47|13
1733095930000|2024-12-01 23:32:10|109.84|109.44|109.82|109.42|109.85|109.45|109.79|109.39|19
1733095940000|2024-12-01 23:32:20|109.83|109.43|109.71|109.31|109.83|109.43|109.71|109.31|10
1733095950000|2024-12-01 23:32:30|109.72|109.32|109.71|109.31|109.73|109.33|109.63|109.23|18
1733095960000|2024-12-01 23:32:40|109.69|109.29|109.71|109.31|109.71|109.31|109.66|109.26|16
1733095970000|2024-12-01 23:32:50|109.72|109.32|109.76|109.36|109.76|109.36|109.72|109.32|6
1733095980000|2024-12-01 23:33:00|109.75|109.35|109.75|109.35|109.77|109.37|109.73|109.33|17
1733095990000|2024-12-01 23:33:10|109.74|109.34|109.66|109.26|109.74|109.34|109.64|109.24|14
1733096000000|2024-12-01 23:33:20|109.68|109.28|109.84|109.44|109.84|109.44|109.68|109.28|18
1733096010000|2024-12-01 23:33:30|109.87|109.47|109.92|109.52|109.92|109.52|109.83|109.43|15
1733096020000|2024-12-01 23:33:40|109.93|109.53|109.91|109.51|109.97|109.57|109.9|109.5|19
1733096030000|2024-12-01 23:33:50|109.92|109.52|109.85|109.45|109.92|109.52|109.79|109.39|15
1733096040000|2024-12-01 23:34:00|109.84|109.44|109.52|109.12|109.87|109.47|109.51|109.11|18
1733096050000|2024-12-01 23:34:10|109.53|109.13|109.63|109.23|109.64|109.24|109.51|109.11|16
1733096060000|2024-12-01 23:34:20|109.62|109.22|109.51|109.11|109.62|109.22|109.49|109.09|17
1733096070000|2024-12-01 23:34:30|109.49|109.09|109.54|109.14|109.54|109.14|109.43|109.03|13
1733096080000|2024-12-01 23:34:40|109.53|109.13|109.53|109.13|109.53|109.13|109.5|109.1|9
1733096090000|2024-12-01 23:34:50|109.54|109.14|109.37|108.97|109.6|109.2|109.35|108.95|15
1733096100000|2024-12-01 23:35:00|109.38|108.98|109.51|109.11|109.51|109.11|109.38|108.98|15
1733096110000|2024-12-01 23:35:10|109.5|109.1|109.51|109.11|109.56|109.16|109.5|109.1|16
1733096120000|2024-12-01 23:35:20|109.52|109.12|109.45|109.05|109.52|109.12|109.42|109.02|21
1733096130000|2024-12-01 23:35:30|109.44|109.04|109.57|109.17|109.61|109.21|109.43|109.03|21
1733096140000|2024-12-01 23:35:40|109.55|109.15|109.71|109.31|109.85|109.45|109.53|109.13|24
1733096150000|2024-12-01 23:35:50|109.77|109.37|109.64|109.24|109.82|109.42|109.64|109.24|37
1733096160000|2024-12-01 23:36:00|109.65|109.25|109.86|109.46|110.05|109.65|109.63|109.23|29
1733096170000|2024-12-01 23:36:10|109.89|109.49|110.08|109.68|110.18|109.78|109.89|109.49|31
1733096180000|2024-12-01 23:36:20|110.12|109.72|110.11|109.71|110.19|109.79|109.99|109.59|29
1733096190000|2024-12-01 23:36:30|110.1|109.7|110.36|109.96|110.36|109.96|110.06|109.66|29
1733096200000|2024-12-01 23:36:40|110.35|109.95|110.38|109.98|110.4|110|110.23|109.83|32
1733096210000|2024-12-01 23:36:50|110.37|109.97|110.33|109.93|110.38|109.98|110.23|109.83|30
1733096220000|2024-12-01 23:37:00|110.34|109.94|110.6|110.2|110.62|110.22|110.34|109.94|30
1733096230000|2024-12-01 23:37:10|110.64|110.24|110.46|110.06|110.7|110.3|110.41|110.01|28
1733096240000|2024-12-01 23:37:20|110.48|110.08|110.42|110.02|110.48|110.08|110.42|110.02|23
1733096250000|2024-12-01 23:37:30|110.43|110.03|110.53|110.13|110.56|110.16|110.42|110.02|14
1733096260000|2024-12-01 23:37:40|110.5|110.1|110.79|110.39|110.84|110.44|110.38|109.98|25
1733096270000|2024-12-01 23:37:50|110.8|110.4|110.76|110.36|110.83|110.43|110.7|110.3|17
1733096280000|2024-12-01 23:38:00|110.75|110.35|110.72|110.32|110.87|110.47|110.61|110.21|27
1733096290000|2024-12-01 23:38:10|110.74|110.34|110.57|110.17|110.78|110.38|110.57|110.17|25
1733096300000|2024-12-01 23:38:20|110.55|110.15|110.46|110.06|110.8|110.4|110.45|110.05|29
1733096310000|2024-12-01 23:38:30|110.49|110.09|110.63|110.23|110.68|110.28|110.47|110.07|21
1733096320000|2024-12-01 23:38:40|110.65|110.25|110.59|110.19|110.66|110.26|110.59|110.19|20
1733096330000|2024-12-01 23:38:50|110.61|110.21|110.78|110.38|110.79|110.39|110.61|110.21|18
1733096340000|2024-12-01 23:39:00|110.79|110.39|110.93|110.53|110.94|110.54|110.79|110.39|23
1733096350000|2024-12-01 23:39:10|110.92|110.52|110.84|110.44|111.02|110.62|110.83|110.43|22
1733096360000|2024-12-01 23:39:20|110.83|110.43|110.84|110.44|110.9|110.5|110.81|110.41|19
1733096370000|2024-12-01 23:39:30|110.83|110.43|110.64|110.24|110.87|110.47|110.62|110.22|19
1733096380000|2024-12-01 23:39:40|110.65|110.25|110.73|110.33|110.73|110.33|110.62|110.22|15
1733096390000|2024-12-01 23:39:50|110.7|110.3|110.74|110.34|110.75|110.35|110.6|110.2|23
1733096400000|2024-12-01 23:40:00|110.81|110.41|110.81|110.41|110.95|110.55|110.81|110.41|14
1733096410000|2024-12-01 23:40:10|110.82|110.42|110.89|110.49|110.9|110.5|110.7|110.3|22
1733096420000|2024-12-01 23:40:20|110.9|110.5|111.22|110.82|111.22|110.82|110.9|110.5|15
1733096430000|2024-12-01 23:40:30|111.24|110.84|111.38|110.98|111.38|110.98|111.24|110.84|24
1733096440000|2024-12-01 23:40:40|111.39|110.99|111.53|111.13|111.57|111.17|111.39|110.99|23
1733096450000|2024-12-01 23:40:50|111.52|111.12|111.4|111|111.52|111.12|111.35|110.95|25
1733096460000|2024-12-01 23:41:00|111.42|111.02|111.51|111.11|111.51|111.11|111.39|110.99|19
1733096470000|2024-12-01 23:41:10|111.5|111.1|111.72|111.32|111.79|111.39|111.49|111.09|20
1733096480000|2024-12-01 23:41:20|111.7|111.3|111.82|111.42|111.89|111.49|111.7|111.3|18
1733096490000|2024-12-01 23:41:30|111.83|111.43|111.84|111.44|111.85|111.45|111.72|111.32|25
1733096500000|2024-12-01 23:41:40|111.85|111.45|111.55|111.15|111.86|111.46|111.55|111.15|28
1733096510000|2024-12-01 23:41:50|111.54|111.14|111.59|111.19|111.64|111.24|111.53|111.13|25
1733096520000|2024-12-01 23:42:00|111.6|111.2|111.75|111.35|111.75|111.35|111.54|111.14|25
1733096530000|2024-12-01 23:42:10|111.78|111.38|112|111.6|112.07|111.67|111.77|111.37|27
1733096540000|2024-12-01 23:42:20|112.07|111.67|112.19|111.79|112.2|111.8|112.05|111.65|29
1733096550000|2024-12-01 23:42:30|112.12|111.72|111.92|111.52|112.15|111.75|111.92|111.52|18
1733096560000|2024-12-01 23:42:40|111.9|111.5|111.38|110.98|111.95|111.55|111.35|110.95|23
1733096570000|2024-12-01 23:42:50|111.42|111.02|111.4|111|111.42|111.02|111.35|110.95|13
1733096580000|2024-12-01 23:43:00|111.39|110.99|111.52|111.12|111.52|111.12|111.39|110.99|16
1733096590000|2024-12-01 23:43:10|111.51|111.11|111.57|111.17|111.6|111.2|111.51|111.11|24
1733096600000|2024-12-01 23:43:20|111.56|111.16|111.7|111.3|111.71|111.31|111.56|111.16|21
1733096610000|2024-12-01 23:43:30|111.72|111.32|111.91|111.51|111.93|111.53|111.72|111.32|14
1733096620000|2024-12-01 23:43:40|111.89|111.49|111.75|111.35|111.89|111.49|111.75|111.35|20
1733096630000|2024-12-01 23:43:50|111.76|111.36|111.87|111.47|111.87|111.47|111.76|111.36|22
1733096640000|2024-12-01 23:44:00|111.85|111.45|111.77|111.37|111.85|111.45|111.75|111.35|26
1733096650000|2024-12-01 23:44:10|111.74|111.34|111.75|111.35|111.75|111.35|111.66|111.26|20
1733096660000|2024-12-01 23:44:20|111.73|111.33|111.75|111.35|111.76|111.36|111.69|111.29|13
1733096670000|2024-12-01 23:44:30|111.76|111.36|111.73|111.33|111.76|111.36|111.65|111.25|13
1733096680000|2024-12-01 23:44:40|111.72|111.32|111.64|111.24|111.74|111.34|111.55|111.15|14
1733096690000|2024-12-01 23:44:50|111.63|111.23|111.83|111.43|111.83|111.43|111.62|111.22|11
1733096700000|2024-12-01 23:45:00|111.8|111.4|111.56|111.16|111.8|111.4|111.56|111.16|15
1733096710000|2024-12-01 23:45:10|111.58|111.18|111.81|111.41|111.81|111.41|111.55|111.15|15
1733096720000|2024-12-01 23:45:20|111.84|111.44|112.21|111.81|112.22|111.82|111.84|111.44|24
1733096730000|2024-12-01 23:45:30|112.2|111.8|112.11|111.71|112.21|111.81|112.08|111.68|13
1733096740000|2024-12-01 23:45:40|112.13|111.73|112.31|111.91|112.31|111.91|112.12|111.72|24
1733096750000|2024-12-01 23:45:50|112.28|111.88|112.27|111.87|112.34|111.94|112.23|111.83|13
1733096760000|2024-12-01 23:46:00|112.3|111.9|112.36|111.96|112.36|111.96|112.23|111.83|17
1733096770000|2024-12-01 23:46:10|112.37|111.97|112.38|111.98|112.38|111.98|112.23|111.83|20
1733096780000|2024-12-01 23:46:20|112.37|111.97|112.67|112.27|112.73|112.33|112.33|111.93|20
1733096790000|2024-12-01 23:46:30|112.68|112.28|112.71|112.31|112.78|112.38|112.68|112.28|22
1733096800000|2024-12-01 23:46:40|112.72|112.32|112.51|112.11|112.72|112.32|112.51|112.11|6
1733096810000|2024-12-01 23:46:50|112.37|111.97|112.42|112.02|112.49|112.09|112.36|111.96|24
1733096820000|2024-12-01 23:47:00|112.41|112.01|112.27|111.87|112.41|112.01|112.23|111.83|18
1733096830000|2024-12-01 23:47:10|112.28|111.88|112.26|111.86|112.29|111.89|112.24|111.84|14
1733096840000|2024-12-01 23:47:20|112.25|111.85|112.62|112.22|112.63|112.23|112.25|111.85|26
1733096850000|2024-12-01 23:47:30|112.61|112.21|112.66|112.26|112.66|112.26|112.54|112.14|13
1733096860000|2024-12-01 23:47:40|112.67|112.27|112.7|112.3|112.78|112.38|112.66|112.26|15
1733096870000|2024-12-01 23:47:50|112.71|112.31|112.72|112.32|112.74|112.34|112.65|112.25|11
1733096880000|2024-12-01 23:48:00|112.69|112.29|112.67|112.27|112.73|112.33|112.64|112.24|11
1733096890000|2024-12-01 23:48:10|112.68|112.28|112.89|112.49|112.89|112.49|112.68|112.28|21
1733096900000|2024-12-01 23:48:20|112.91|112.51|112.76|112.36|112.94|112.54|112.73|112.33|15
1733096910000|2024-12-01 23:48:30|112.77|112.37|112.52|112.12|112.77|112.37|112.48|112.08|15
1733096920000|2024-12-01 23:48:40|112.5|112.1|112.41|112.01|112.51|112.11|112.41|112.01|16
1733096930000|2024-12-01 23:48:50|112.38|111.98|112.41|112.01|112.41|112.01|112.29|111.89|16
1733096940000|2024-12-01 23:49:00|112.4|112|112.39|111.99|112.55|112.15|112.31|111.91|25
1733096950000|2024-12-01 23:49:10|112.36|111.96|112.67|112.27|112.67|112.27|112.34|111.94|27
1733096960000|2024-12-01 23:49:20|112.63|112.23|112.48|112.08|112.63|112.23|112.44|112.04|17
1733096970000|2024-12-01 23:49:30|112.53|112.13|112.3|111.9|112.53|112.13|112.3|111.9|15
1733096980000|2024-12-01 23:49:40|112.33|111.93|112.35|111.95|112.36|111.96|112.3|111.9|23
1733096990000|2024-12-01 23:49:50|112.34|111.94|112.03|111.63|112.36|111.96|112|111.6|21
1733097000000|2024-12-01 23:50:00|112.02|111.62|111.91|111.51|112.07|111.67|111.85|111.45|21
1733097010000|2024-12-01 23:50:10|111.87|111.47|111.83|111.43|111.92|111.52|111.75|111.35|15
1733097020000|2024-12-01 23:50:20|111.84|111.44|111.84|111.44|111.89|111.49|111.81|111.41|17
1733097030000|2024-12-01 23:50:30|111.83|111.43|111.87|111.47|111.87|111.47|111.73|111.33|23
1733097040000|2024-12-01 23:50:40|111.86|111.46|111.89|111.49|111.95|111.55|111.86|111.46|11
1733097050000|2024-12-01 23:50:50|111.9|111.5|111.59|111.19|111.91|111.51|111.59|111.19|20
1733097060000|2024-12-01 23:51:00|111.56|111.16|111.8|111.4|111.83|111.43|111.56|111.16|22
1733097070000|2024-12-01 23:51:10|111.83|111.43|111.77|111.37|111.83|111.43|111.75|111.35|17
1733097080000|2024-12-01 23:51:20|111.73|111.33|111.73|111.33|111.78|111.38|111.68|111.28|21
1733097090000|2024-12-01 23:51:30|111.74|111.34|111.59|111.19|111.76|111.36|111.59|111.19|16
1733097110000|2024-12-01 23:51:50|111.51|111.11|111.47|111.07|111.53|111.13|111.45|111.05|9
1733097120000|2024-12-01 23:52:00|111.48|111.08|111.46|111.06|111.52|111.12|111.42|111.02|17
1733097130000|2024-12-01 23:52:10|111.47|111.07|111.52|111.12|111.53|111.13|111.45|111.05|22
1733097140000|2024-12-01 23:52:20|111.53|111.13|111.73|111.33|111.73|111.33|111.47|111.07|25
1733097150000|2024-12-01 23:52:30|111.72|111.32|111.62|111.22|111.73|111.33|111.59|111.19|24
1733097160000|2024-12-01 23:52:40|111.61|111.21|111.63|111.23|111.64|111.24|111.55|111.15|25
1733097170000|2024-12-01 23:52:50|111.65|111.25|111.32|110.92|111.65|111.25|111.3|110.9|17
1733097180000|2024-12-01 23:53:00|111.27|110.87|111.28|110.88|111.29|110.89|111.18|110.78|21
1733097190000|2024-12-01 23:53:10|111.29|110.89|111.33|110.93|111.37|110.97|111.28|110.88|16
1733097200000|2024-12-01 23:53:20|111.32|110.92|111.4|111|111.44|111.04|111.32|110.92|21
1733097210000|2024-12-01 23:53:30|111.38|110.98|111.39|110.99|111.39|110.99|111.33|110.93|14
1733097220000|2024-12-01 23:53:40|111.41|111.01|111.29|110.89|111.42|111.02|111.26|110.86|16
1733097230000|2024-12-01 23:53:50|111.3|110.9|111.27|110.87|111.33|110.93|111.26|110.86|7
1733097240000|2024-12-01 23:54:00|111.28|110.88|111.12|110.72|111.28|110.88|111.1|110.7|15
1733097250000|2024-12-01 23:54:10|111.13|110.73|111.12|110.72|111.16|110.76|111.05|110.65|18
1733097260000|2024-12-01 23:54:20|111.13|110.73|111.32|110.92|111.33|110.93|111.13|110.73|18
1733097270000|2024-12-01 23:54:30|111.3|110.9|111.23|110.83|111.33|110.93|111.19|110.79|27
1733097280000|2024-12-01 23:54:40|111.25|110.85|111.38|110.98|111.52|111.12|111.24|110.84|14
1733097290000|2024-12-01 23:54:50|111.35|110.95|111.45|111.05|111.45|111.05|111.31|110.91|24
1733097300000|2024-12-01 23:55:00|111.46|111.06|111.51|111.11|111.53|111.13|111.37|110.97|33
1733097310000|2024-12-01 23:55:10|111.52|111.12|111.6|111.2|111.66|111.26|111.51|111.11|27
1733097320000|2024-12-01 23:55:20|111.61|111.21|111.32|110.92|111.61|111.21|111.32|110.92|19
1733097330000|2024-12-01 23:55:30|111.34|110.94|111.33|110.93|111.36|110.96|111.31|110.91|13
1733097340000|2024-12-01 23:55:40|111.32|110.92|111.31|110.91|111.34|110.94|111.29|110.89|23
1733097350000|2024-12-01 23:55:50|111.3|110.9|111.36|110.96|111.37|110.97|111.27|110.87|19
1733097360000|2024-12-01 23:56:00|111.37|110.97|111.34|110.94|111.37|110.97|111.27|110.87|25
1733097370000|2024-12-01 23:56:10|111.35|110.95|111.34|110.94|111.35|110.95|111.27|110.87|24
1733097380000|2024-12-01 23:56:20|111.33|110.93|111.36|110.96|111.39|110.99|111.32|110.92|23
1733097390000|2024-12-01 23:56:30|111.34|110.94|111.38|110.98|111.39|110.99|111.29|110.89|19
1733097400000|2024-12-01 23:56:40|111.34|110.94|111.28|110.88|111.4|111|111.28|110.88|22
1733097410000|2024-12-01 23:56:50|111.27|110.87|111.17|110.77|111.32|110.92|111.09|110.69|24
1733097420000|2024-12-01 23:57:00|111.18|110.78|111.14|110.74|111.19|110.79|111.1|110.7|23
1733097430000|2024-12-01 23:57:10|111.13|110.73|111.31|110.91|111.37|110.97|111.13|110.73|24
1733097440000|2024-12-01 23:57:20|111.3|110.9|111.04|110.64|111.3|110.9|111.04|110.64|21
1733097450000|2024-12-01 23:57:30|111.03|110.63|111.23|110.83|111.25|110.85|111.03|110.63|24
1733097460000|2024-12-01 23:57:40|111.22|110.82|111.17|110.77|111.24|110.84|111.17|110.77|15
1733097470000|2024-12-01 23:57:50|111.04|110.64|110.65|110.25|111.04|110.64|110.55|110.15|23
1733097480000|2024-12-01 23:58:00|110.64|110.24|110.89|110.49|110.9|110.5|110.64|110.24|35
1733097490000|2024-12-01 23:58:10|110.87|110.47|110.82|110.42|110.88|110.48|110.79|110.39|21
1733097500000|2024-12-01 23:58:20|110.81|110.41|110.79|110.39|110.81|110.41|110.74|110.34|23
1733097510000|2024-12-01 23:58:30|110.78|110.38|110.88|110.48|110.91|110.51|110.78|110.38|25
1733097520000|2024-12-01 23:58:40|110.89|110.49|110.94|110.54|110.95|110.55|110.89|110.49|20
1733097530000|2024-12-01 23:58:50|110.96|110.56|110.91|110.51|111|110.6|110.87|110.47|31
1733097540000|2024-12-01 23:59:00|110.89|110.49|110.72|110.32|110.89|110.49|110.72|110.32|29
1733097550000|2024-12-01 23:59:10|110.68|110.28|110.63|110.23|110.7|110.3|110.61|110.21|17
1733097560000|2024-12-01 23:59:20|110.62|110.22|110.53|110.13|110.62|110.22|110.53|110.13|18
1733097570000|2024-12-01 23:59:30|110.54|110.14|110.57|110.17|110.62|110.22|110.54|110.14|19
1733097580000|2024-12-01 23:59:40|110.56|110.16|110.47|110.07|110.6|110.2|110.47|110.07|22
1733097590000|2024-12-01 23:59:50|110.5|110.1|110.58|110.18|110.61|110.21|110.49|110.09|12
1733045820000|2024-12-01 09:37:00|95.14|94.74|95.15|94.75|95.17|94.77|95.13|94.73|17
1733045830000|2024-12-01 09:37:10|95.16|94.76|95.19|94.79|95.19|94.79|95.15|94.75|17
1733045840000|2024-12-01 09:37:20|95.22|94.82|95.25|94.85|95.27|94.87|95.21|94.81|18
1733045850000|2024-12-01 09:37:30|95.24|94.84|95.23|94.83|95.24|94.84|95.21|94.81|7
1733045860000|2024-12-01 09:37:40|95.22|94.82|95.2|94.8|95.22|94.82|95.18|94.78|20
1733045870000|2024-12-01 09:37:50|95.16|94.76|95.28|94.88|95.29|94.89|95.16|94.76|11
1733045880000|2024-12-01 09:38:00|95.29|94.89|95.29|94.89|95.29|94.89|95.24|94.84|20
1733045890000|2024-12-01 09:38:10|95.28|94.88|95.24|94.84|95.28|94.88|95.24|94.84|15
1733045900000|2024-12-01 09:38:20|95.22|94.82|95.19|94.79|95.24|94.84|95.18|94.78|15
1733045910000|2024-12-01 09:38:30|95.2|94.8|95.18|94.78|95.21|94.81|95.17|94.77|12
1733045920000|2024-12-01 09:38:40|95.19|94.79|95.21|94.81|95.23|94.83|95.18|94.78|13
1733045930000|2024-12-01 09:38:50|95.2|94.8|95.2|94.8|95.2|94.8|95.18|94.78|13
1733045940000|2024-12-01 09:39:00|95.21|94.81|95.28|94.88|95.28|94.88|95.17|94.77|18
1733045950000|2024-12-01 09:39:10|95.27|94.87|95.3|94.9|95.3|94.9|95.27|94.87|16
1733045960000|2024-12-01 09:39:20|95.29|94.89|95.26|94.86|95.3|94.9|95.26|94.86|10
1733045970000|2024-12-01 09:39:30|95.27|94.87|95.23|94.83|95.29|94.89|95.23|94.83|8
1733045980000|2024-12-01 09:39:40|95.24|94.84|95.25|94.85|95.26|94.86|95.24|94.84|8
1733045990000|2024-12-01 09:39:50|95.26|94.86|95.24|94.84|95.26|94.86|95.23|94.83|11
1733046000000|2024-12-01 09:40:00|95.26|94.86|95.27|94.87|95.28|94.88|95.25|94.85|13
1733046010000|2024-12-01 09:40:10|95.28|94.88|95.27|94.87|95.29|94.89|95.23|94.83|11
1733046020000|2024-12-01 09:40:20|95.26|94.86|95.24|94.84|95.27|94.87|95.24|94.84|7
1733046030000|2024-12-01 09:40:30|95.25|94.85|95.27|94.87|95.27|94.87|95.21|94.81|13
1733046040000|2024-12-01 09:40:40|95.26|94.86|95.23|94.83|95.27|94.87|95.23|94.83|6
1733046050000|2024-12-01 09:40:50|95.24|94.84|95.23|94.83|95.26|94.86|95.23|94.83|13
1733046060000|2024-12-01 09:41:00|95.24|94.84|95.29|94.89|95.32|94.92|95.24|94.84|17
1733046070000|2024-12-01 09:41:10|95.31|94.91|95.34|94.94|95.36|94.96|95.31|94.91|13
1733046080000|2024-12-01 09:41:20|95.33|94.93|95.39|94.99|95.39|94.99|95.32|94.92|15
1733046090000|2024-12-01 09:41:30|95.38|94.98|95.42|95.02|95.47|95.07|95.38|94.98|9
1733046100000|2024-12-01 09:41:40|95.43|95.03|95.4|95|95.43|95.03|95.37|94.97|17
1733046110000|2024-12-01 09:41:50|95.41|95.01|95.47|95.07|95.49|95.09|95.41|95.01|14
1733046120000|2024-12-01 09:42:00|95.48|95.08|95.57|95.17|95.57|95.17|95.48|95.08|13
1733046130000|2024-12-01 09:42:10|95.56|95.16|95.57|95.17|95.57|95.17|95.51|95.11|22
1733046140000|2024-12-01 09:42:20|95.58|95.18|95.6|95.2|95.63|95.23|95.56|95.16|14
1733046150000|2024-12-01 09:42:30|95.59|95.19|95.58|95.18|95.6|95.2|95.52|95.12|21
1733046160000|2024-12-01 09:42:40|95.57|95.17|95.61|95.21|95.62|95.22|95.57|95.17|11
1733046170000|2024-12-01 09:42:50|95.6|95.2|95.66|95.26|95.66|95.26|95.6|95.2|6
1733046180000|2024-12-01 09:43:00|95.65|95.25|95.59|95.19|95.66|95.26|95.59|95.19|15
1733046190000|2024-12-01 09:43:10|95.6|95.2|95.67|95.27|95.69|95.29|95.6|95.2|10
1733046200000|2024-12-01 09:43:20|95.66|95.26|95.66|95.26|95.7|95.3|95.66|95.26|9
1733046210000|2024-12-01 09:43:30|95.68|95.28|95.7|95.3|95.7|95.3|95.67|95.27|7
1733046220000|2024-12-01 09:43:40|95.69|95.29|95.74|95.34|95.76|95.36|95.69|95.29|11
1733046230000|2024-12-01 09:43:50|95.75|95.35|95.8|95.4|95.82|95.42|95.75|95.35|10
1733046240000|2024-12-01 09:44:00|95.81|95.41|95.82|95.42|95.82|95.42|95.79|95.39|12
1733046250000|2024-12-01 09:44:10|95.85|95.45|95.88|95.48|95.88|95.48|95.85|95.45|6
1733046260000|2024-12-01 09:44:20|95.9|95.5|95.91|95.51|95.93|95.53|95.88|95.48|15
1733046270000|2024-12-01 09:44:30|95.92|95.52|95.88|95.48|95.97|95.57|95.88|95.48|17
1733046280000|2024-12-01 09:44:40|95.87|95.47|95.86|95.46|95.88|95.48|95.86|95.46|10
1733046290000|2024-12-01 09:44:50|95.83|95.43|95.81|95.41|95.87|95.47|95.81|95.41|11
1733046300000|2024-12-01 09:45:00|95.82|95.42|95.76|95.36|95.87|95.47|95.76|95.36|19
1733046310000|2024-12-01 09:45:10|95.77|95.37|95.74|95.34|95.77|95.37|95.69|95.29|19
1733046320000|2024-12-01 09:45:20|95.76|95.36|95.67|95.27|95.76|95.36|95.65|95.25|13
1733046330000|2024-12-01 09:45:30|95.66|95.26|95.67|95.27|95.68|95.28|95.62|95.22|17
1733046340000|2024-12-01 09:45:40|95.68|95.28|95.72|95.32|95.73|95.33|95.67|95.27|16
1733046350000|2024-12-01 09:45:50|95.71|95.31|95.62|95.22|95.72|95.32|95.62|95.22|17
1733046360000|2024-12-01 09:46:00|95.61|95.21|95.48|95.08|95.62|95.22|95.47|95.07|23
1733046370000|2024-12-01 09:46:10|95.47|95.07|95.46|95.06|95.49|95.09|95.45|95.05|19
1733046380000|2024-12-01 09:46:20|95.47|95.07|95.43|95.03|95.53|95.13|95.43|95.03|22
1733046390000|2024-12-01 09:46:30|95.41|95.01|95.37|94.97|95.41|95.01|95.36|94.96|15
1733046400000|2024-12-01 09:46:40|95.38|94.98|95.39|94.99|95.44|95.04|95.38|94.98|17
1733046410000|2024-12-01 09:46:50|95.38|94.98|95.4|95|95.4|95|95.38|94.98|9
1733046420000|2024-12-01 09:47:00|95.39|94.99|95.36|94.96|95.39|94.99|95.35|94.95|10
1733046430000|2024-12-01 09:47:10|95.37|94.97|95.38|94.98|95.39|94.99|95.33|94.93|16
1733046440000|2024-12-01 09:47:20|95.39|94.99|95.37|94.97|95.4|95|95.36|94.96|8
1733046450000|2024-12-01 09:47:30|95.38|94.98|95.41|95.01|95.41|95.01|95.37|94.97|13
1733046460000|2024-12-01 09:47:40|95.4|95|95.3|94.9|95.41|95.01|95.3|94.9|16
1733046470000|2024-12-01 09:47:50|95.31|94.91|95.3|94.9|95.31|94.91|95.26|94.86|11
1733046480000|2024-12-01 09:48:00|95.29|94.89|95.29|94.89|95.31|94.91|95.28|94.88|15
1733046490000|2024-12-01 09:48:10|95.3|94.9|95.3|94.9|95.3|94.9|95.25|94.85|8
1733046500000|2024-12-01 09:48:20|95.31|94.91|95.3|94.9|95.32|94.92|95.28|94.88|19
1733046510000|2024-12-01 09:48:30|95.29|94.89|95.33|94.93|95.33|94.93|95.28|94.88|18
1733046520000|2024-12-01 09:48:40|95.32|94.92|95.34|94.94|95.34|94.94|95.32|94.92|14
1733046530000|2024-12-01 09:48:50|95.33|94.93|95.34|94.94|95.34|94.94|95.33|94.93|16
1733046540000|2024-12-01 09:49:00|95.36|94.96|95.35|94.95|95.36|94.96|95.29|94.89|17
1733046550000|2024-12-01 09:49:10|95.37|94.97|95.42|95.02|95.45|95.05|95.37|94.97|16
1733046560000|2024-12-01 09:49:20|95.41|95.01|95.41|95.01|95.42|95.02|95.4|95|10
1733046570000|2024-12-01 09:49:30|95.42|95.02|95.42|95.02|95.44|95.04|95.41|95.01|18
1733046580000|2024-12-01 09:49:40|95.41|95.01|95.41|95.01|95.42|95.02|95.4|95|9
1733046590000|2024-12-01 09:49:50|95.42|95.02|95.45|95.05|95.45|95.05|95.41|95.01|5
1733046600000|2024-12-01 09:50:00|95.44|95.04|95.49|95.09|95.5|95.1|95.43|95.03|18
1733046610000|2024-12-01 09:50:10|95.48|95.08|95.5|95.1|95.51|95.11|95.48|95.08|14
1733046620000|2024-12-01 09:50:20|95.49|95.09|95.38|94.98|95.49|95.09|95.38|94.98|16
1733046630000|2024-12-01 09:50:30|95.37|94.97|95.37|94.97|95.38|94.98|95.36|94.96|9
1733046640000|2024-12-01 09:50:40|95.38|94.98|95.37|94.97|95.38|94.98|95.36|94.96|4
1733046650000|2024-12-01 09:50:50|95.38|94.98|95.37|94.97|95.42|95.02|95.37|94.97|8
1733046660000|2024-12-01 09:51:00|95.36|94.96|95.42|95.02|95.47|95.07|95.35|94.95|21
1733046670000|2024-12-01 09:51:10|95.41|95.01|95.43|95.03|95.43|95.03|95.39|94.99|10
1733046680000|2024-12-01 09:51:20|95.42|95.02|95.42|95.02|95.49|95.09|95.42|95.02|12
1733046690000|2024-12-01 09:51:30|95.41|95.01|95.38|94.98|95.41|95.01|95.38|94.98|14
1733046700000|2024-12-01 09:51:40|95.39|94.99|95.42|95.02|95.42|95.02|95.38|94.98|8
1733046710000|2024-12-01 09:51:50|95.4|95|95.39|94.99|95.41|95.01|95.38|94.98|12
1733046720000|2024-12-01 09:52:00|95.38|94.98|95.44|95.04|95.44|95.04|95.38|94.98|12
1733046730000|2024-12-01 09:52:10|95.42|95.02|95.39|94.99|95.42|95.02|95.34|94.94|19
1733046740000|2024-12-01 09:52:20|95.4|95|95.4|95|95.44|95.04|95.39|94.99|13
1733046750000|2024-12-01 09:52:30|95.41|95.01|95.39|94.99|95.42|95.02|95.39|94.99|13
1733046760000|2024-12-01 09:52:40|95.42|95.02|95.6|95.2|95.61|95.21|95.4|95|17
1733046770000|2024-12-01 09:52:50|95.61|95.21|95.6|95.2|95.65|95.25|95.6|95.2|21
1733046780000|2024-12-01 09:53:00|95.61|95.21|95.61|95.21|95.61|95.21|95.59|95.19|11
1733046790000|2024-12-01 09:53:10|95.6|95.2|95.61|95.21|95.62|95.22|95.58|95.18|11
1733046800000|2024-12-01 09:53:20|95.6|95.2|95.58|95.18|95.6|95.2|95.57|95.17|14
1733046810000|2024-12-01 09:53:30|95.56|95.16|95.48|95.08|95.56|95.16|95.47|95.07|15
1733046820000|2024-12-01 09:53:40|95.45|95.05|95.48|95.08|95.49|95.09|95.44|95.04|10
1733046830000|2024-12-01 09:53:50|95.47|95.07|95.46|95.06|95.48|95.08|95.46|95.06|11
1733046840000|2024-12-01 09:54:00|95.47|95.07|95.48|95.08|95.48|95.08|95.46|95.06|15
1733046850000|2024-12-01 09:54:10|95.47|95.07|95.43|95.03|95.48|95.08|95.43|95.03|14
1733046860000|2024-12-01 09:54:20|95.44|95.04|95.44|95.04|95.44|95.04|95.4|95|8
1733046870000|2024-12-01 09:54:30|95.43|95.03|95.45|95.05|95.45|95.05|95.42|95.02|14
1733046880000|2024-12-01 09:54:40|95.44|95.04|95.41|95.01|95.45|95.05|95.41|95.01|6
1733046890000|2024-12-01 09:54:50|95.42|95.02|95.37|94.97|95.43|95.03|95.37|94.97|18
1733046900000|2024-12-01 09:55:00|95.36|94.96|95.4|95|95.4|95|95.33|94.93|22
1733046910000|2024-12-01 09:55:10|95.41|95.01|95.44|95.04|95.44|95.04|95.4|95|12
1733046920000|2024-12-01 09:55:20|95.43|95.03|95.46|95.06|95.46|95.06|95.41|95.01|22
1733046930000|2024-12-01 09:55:30|95.48|95.08|95.46|95.06|95.48|95.08|95.44|95.04|14
1733046940000|2024-12-01 09:55:40|95.47|95.07|95.48|95.08|95.51|95.11|95.46|95.06|19
1733046950000|2024-12-01 09:55:50|95.47|95.07|95.44|95.04|95.48|95.08|95.44|95.04|18
1733046960000|2024-12-01 09:56:00|95.45|95.05|95.44|95.04|95.47|95.07|95.44|95.04|13
1733046970000|2024-12-01 09:56:10|95.45|95.05|95.48|95.08|95.48|95.08|95.41|95.01|10
1733046980000|2024-12-01 09:56:20|95.47|95.07|95.54|95.14|95.54|95.14|95.47|95.07|8
1733046990000|2024-12-01 09:56:30|95.55|95.15|95.53|95.13|95.55|95.15|95.52|95.12|13
1733047000000|2024-12-01 09:56:40|95.52|95.12|95.51|95.11|95.53|95.13|95.5|95.1|9
1733047010000|2024-12-01 09:56:50|95.52|95.12|95.42|95.02|95.52|95.12|95.42|95.02|13
1733047020000|2024-12-01 09:57:00|95.43|95.03|95.42|95.02|95.43|95.03|95.42|95.02|2
1733047030000|2024-12-01 09:57:10|95.43|95.03|95.41|95.01|95.46|95.06|95.41|95.01|12
1733047040000|2024-12-01 09:57:20|95.42|95.02|95.4|95|95.42|95.02|95.4|95|3
1733047050000|2024-12-01 09:57:30|95.39|94.99|95.4|95|95.4|95|95.39|94.99|4
1733047060000|2024-12-01 09:57:40|95.39|94.99|95.38|94.98|95.4|95|95.38|94.98|6
1733047070000|2024-12-01 09:57:50|95.39|94.99|95.37|94.97|95.39|94.99|95.36|94.96|15
1733047080000|2024-12-01 09:58:00|95.38|94.98|95.38|94.98|95.38|94.98|95.34|94.94|10
1733047090000|2024-12-01 09:58:10|95.37|94.97|95.43|95.03|95.43|95.03|95.37|94.97|13
1733047100000|2024-12-01 09:58:20|95.44|95.04|95.43|95.03|95.45|95.05|95.41|95.01|11
1733047110000|2024-12-01 09:58:30|95.42|95.02|95.39|94.99|95.42|95.02|95.38|94.98|14
1733047120000|2024-12-01 09:58:40|95.37|94.97|95.26|94.86|95.38|94.98|95.26|94.86|15
1733047130000|2024-12-01 09:58:50|95.27|94.87|95.27|94.87|95.27|94.87|95.24|94.84|6
1733047140000|2024-12-01 09:59:00|95.28|94.88|95.28|94.88|95.29|94.89|95.24|94.84|15
1733047150000|2024-12-01 09:59:10|95.26|94.86|95.29|94.89|95.29|94.89|95.24|94.84|13
1733047160000|2024-12-01 09:59:20|95.28|94.88|95.3|94.9|95.3|94.9|95.28|94.88|11
1733047170000|2024-12-01 09:59:30|95.31|94.91|95.3|94.9|95.32|94.92|95.29|94.89|15
1733047180000|2024-12-01 09:59:40|95.31|94.91|95.32|94.92|95.32|94.92|95.31|94.91|2
1733047190000|2024-12-01 09:59:50|95.3|94.9|95.29|94.89|95.31|94.91|95.29|94.89|6
1733047200000|2024-12-01 10:00:00|95.3|94.9|95.22|94.82|95.3|94.9|95.21|94.81|21
1733047210000|2024-12-01 10:00:10|95.21|94.81|95.25|94.85|95.27|94.87|95.2|94.8|14
1733047220000|2024-12-01 10:00:20|95.24|94.84|95.29|94.89|95.3|94.9|95.24|94.84|17
1733047230000|2024-12-01 10:00:30|95.28|94.88|95.27|94.87|95.29|94.89|95.27|94.87|6
1733047240000|2024-12-01 10:00:40|95.24|94.84|95.28|94.88|95.28|94.88|95.21|94.81|14
1733047250000|2024-12-01 10:00:50|95.29|94.89|95.24|94.84|95.29|94.89|95.24|94.84|10
1733047260000|2024-12-01 10:01:00|95.25|94.85|95.25|94.85|95.25|94.85|95.25|94.85|1
1733047270000|2024-12-01 10:01:10|95.27|94.87|95.3|94.9|95.31|94.91|95.24|94.84|17
1733047280000|2024-12-01 10:01:20|95.31|94.91|95.31|94.91|95.32|94.92|95.28|94.88|8
1733047290000|2024-12-01 10:01:30|95.32|94.92|95.3|94.9|95.33|94.93|95.29|94.89|8
1733047300000|2024-12-01 10:01:40|95.29|94.89|95.24|94.84|95.29|94.89|95.23|94.83|15
1733047310000|2024-12-01 10:01:50|95.22|94.82|95.2|94.8|95.22|94.82|95.2|94.8|11
1733047320000|2024-12-01 10:02:00|95.19|94.79|95.2|94.8|95.21|94.81|95.19|94.79|18
1733047330000|2024-12-01 10:02:10|95.21|94.81|95.21|94.81|95.23|94.83|95.2|94.8|14
1733047340000|2024-12-01 10:02:20|95.2|94.8|95.19|94.79|95.2|94.8|95.18|94.78|6
1733047350000|2024-12-01 10:02:30|95.17|94.77|95.05|94.65|95.17|94.77|95.05|94.65|17
1733047360000|2024-12-01 10:02:40|95.04|94.64|95.03|94.63|95.04|94.64|95.02|94.62|9
1733047370000|2024-12-01 10:02:50|95.02|94.62|95.03|94.63|95.03|94.63|95.02|94.62|6
1733047380000|2024-12-01 10:03:00|95.02|94.62|95.03|94.63|95.03|94.63|95|94.6|5
1733047390000|2024-12-01 10:03:10|95.05|94.65|95.05|94.65|95.09|94.69|95.04|94.64|8
1733047400000|2024-12-01 10:03:20|95.04|94.64|95.05|94.65|95.05|94.65|95.04|94.64|12
1733047410000|2024-12-01 10:03:30|95.06|94.66|95.01|94.61|95.06|94.66|95|94.6|16
1733047420000|2024-12-01 10:03:40|95|94.6|95.02|94.62|95.03|94.63|95|94.6|7
1733047430000|2024-12-01 10:03:50|95.03|94.63|95.06|94.66|95.06|94.66|95.02|94.62|4
1733047440000|2024-12-01 10:04:00|95.05|94.65|95.04|94.64|95.06|94.66|95.04|94.64|7
1733047450000|2024-12-01 10:04:10|95.05|94.65|94.98|94.58|95.05|94.65|94.97|94.57|10
1733047460000|2024-12-01 10:04:20|94.95|94.55|94.94|94.54|95|94.6|94.94|94.54|15
1733047470000|2024-12-01 10:04:30|94.93|94.53|94.93|94.53|94.98|94.58|94.91|94.51|19
1733047480000|2024-12-01 10:04:40|94.94|94.54|94.96|94.56|94.99|94.59|94.93|94.53|10
1733047490000|2024-12-01 10:04:50|94.97|94.57|94.98|94.58|94.98|94.58|94.96|94.56|6
1733047500000|2024-12-01 10:05:00|94.97|94.57|94.92|94.52|94.98|94.58|94.92|94.52|7
1733047510000|2024-12-01 10:05:10|94.93|94.53|94.94|94.54|94.96|94.56|94.93|94.53|11
1733047520000|2024-12-01 10:05:20|94.95|94.55|94.94|94.54|94.95|94.55|94.89|94.49|12
1733047530000|2024-12-01 10:05:30|94.99|94.59|94.93|94.53|94.99|94.59|94.92|94.52|20
1733047540000|2024-12-01 10:05:40|94.95|94.55|94.96|94.56|94.97|94.57|94.94|94.54|12
1733047550000|2024-12-01 10:05:50|94.95|94.55|94.95|94.55|94.95|94.55|94.92|94.52|15
1733047560000|2024-12-01 10:06:00|94.96|94.56|94.94|94.54|94.97|94.57|94.94|94.54|5
1733047570000|2024-12-01 10:06:10|94.96|94.56|94.99|94.59|95.01|94.61|94.96|94.56|13
1733047580000|2024-12-01 10:06:20|94.98|94.58|94.97|94.57|94.98|94.58|94.96|94.56|9
1733047600000|2024-12-01 10:06:40|94.98|94.58|95.01|94.61|95.03|94.63|94.98|94.58|8
1733047610000|2024-12-01 10:06:50|95.02|94.62|94.99|94.59|95.02|94.62|94.99|94.59|10
1733047620000|2024-12-01 10:07:00|95|94.6|95.03|94.63|95.05|94.65|94.99|94.59|13
1733047630000|2024-12-01 10:07:10|95.02|94.62|95.02|94.62|95.04|94.64|95|94.6|14
1733047640000|2024-12-01 10:07:20|95.03|94.63|95.03|94.63|95.03|94.63|95.02|94.62|7
1733047650000|2024-12-01 10:07:30|95.02|94.62|95.02|94.62|95.04|94.64|95|94.6|13
1733047660000|2024-12-01 10:07:40|95.04|94.64|95.07|94.67|95.08|94.68|95.02|94.62|11
1733047670000|2024-12-01 10:07:50|95.06|94.66|95.08|94.68|95.1|94.7|95.06|94.66|8
1733047680000|2024-12-01 10:08:00|95.09|94.69|95.09|94.69|95.1|94.7|95.08|94.68|8
1733047690000|2024-12-01 10:08:10|95.07|94.67|95.08|94.68|95.08|94.68|95.06|94.66|8
1733047700000|2024-12-01 10:08:20|95.09|94.69|95.08|94.68|95.1|94.7|95.08|94.68|5
1733047710000|2024-12-01 10:08:30|95.09|94.69|95.09|94.69|95.09|94.69|95.08|94.68|3
1733047730000|2024-12-01 10:08:50|95.1|94.7|95.08|94.68|95.1|94.7|95.08|94.68|6
1733047740000|2024-12-01 10:09:00|95.09|94.69|95.08|94.68|95.09|94.69|95.07|94.67|8
1733047750000|2024-12-01 10:09:10|95.07|94.67|95|94.6|95.07|94.67|95|94.6|9
1733047760000|2024-12-01 10:09:20|94.98|94.58|94.94|94.54|94.99|94.59|94.94|94.54|16
1733047770000|2024-12-01 10:09:30|94.96|94.56|94.92|94.52|94.96|94.56|94.91|94.51|5
1733047780000|2024-12-01 10:09:40|94.93|94.53|94.96|94.56|94.98|94.58|94.93|94.53|18
1733047790000|2024-12-01 10:09:50|94.97|94.57|94.93|94.53|94.97|94.57|94.92|94.52|10
1733047800000|2024-12-01 10:10:00|94.92|94.52|94.92|94.52|94.94|94.54|94.92|94.52|9
1733047810000|2024-12-01 10:10:10|94.93|94.53|94.98|94.58|94.99|94.59|94.92|94.52|19
1733047820000|2024-12-01 10:10:20|94.97|94.57|94.98|94.58|94.98|94.58|94.97|94.57|4
1733047830000|2024-12-01 10:10:30|94.97|94.57|95.07|94.67|95.07|94.67|94.97|94.57|13
1733047840000|2024-12-01 10:10:40|95.08|94.68|95.12|94.72|95.12|94.72|95.08|94.68|10
1733047850000|2024-12-01 10:10:50|95.11|94.71|95.14|94.74|95.14|94.74|95.11|94.71|4
1733047860000|2024-12-01 10:11:00|95.15|94.75|95.12|94.72|95.15|94.75|95.12|94.72|20
1733047870000|2024-12-01 10:11:10|95.13|94.73|95.1|94.7|95.14|94.74|95.1|94.7|6
1733047880000|2024-12-01 10:11:20|95.09|94.69|95.09|94.69|95.1|94.7|95.06|94.66|16
1733047890000|2024-12-01 10:11:30|95.1|94.7|95.11|94.71|95.12|94.72|95.1|94.7|12
1733047900000|2024-12-01 10:11:40|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|3
1733047910000|2024-12-01 10:11:50|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|7
1733047920000|2024-12-01 10:12:00|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|5
1733047930000|2024-12-01 10:12:10|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|3
1733047940000|2024-12-01 10:12:20|95.08|94.68|95.07|94.67|95.09|94.69|95.07|94.67|7
1733047950000|2024-12-01 10:12:30|95.06|94.66|95.2|94.8|95.2|94.8|95.06|94.66|12
1733047960000|2024-12-01 10:12:40|95.19|94.79|95.19|94.79|95.2|94.8|95.17|94.77|9
1733047970000|2024-12-01 10:12:50|95.17|94.77|95.07|94.67|95.18|94.78|95.06|94.66|16
1733047980000|2024-12-01 10:13:00|95.06|94.66|95.06|94.66|95.07|94.67|95.06|94.66|3
1733047990000|2024-12-01 10:13:10|95.08|94.68|95.1|94.7|95.1|94.7|95.07|94.67|5
1733048000000|2024-12-01 10:13:20|95.09|94.69|95.18|94.78|95.18|94.78|95.09|94.69|7
1733048010000|2024-12-01 10:13:30|95.17|94.77|95.22|94.82|95.22|94.82|95.17|94.77|16
1733048020000|2024-12-01 10:13:40|95.21|94.81|95.19|94.79|95.21|94.81|95.16|94.76|14
1733048030000|2024-12-01 10:13:50|95.2|94.8|95.2|94.8|95.2|94.8|95.18|94.78|18
1733048040000|2024-12-01 10:14:00|95.19|94.79|95.23|94.83|95.23|94.83|95.19|94.79|12
1733048050000|2024-12-01 10:14:10|95.24|94.84|95.26|94.86|95.28|94.88|95.24|94.84|11
1733048060000|2024-12-01 10:14:20|95.24|94.84|95.26|94.86|95.26|94.86|95.24|94.84|5
1733048070000|2024-12-01 10:14:30|95.27|94.87|95.26|94.86|95.27|94.87|95.25|94.85|8
1733048080000|2024-12-01 10:14:40|95.27|94.87|95.24|94.84|95.27|94.87|95.24|94.84|11
1733048090000|2024-12-01 10:14:50|95.23|94.83|95.2|94.8|95.23|94.83|95.2|94.8|7
1733048100000|2024-12-01 10:15:00|95.19|94.79|95.16|94.76|95.19|94.79|95.16|94.76|12
1733048110000|2024-12-01 10:15:10|95.17|94.77|95.22|94.82|95.22|94.82|95.13|94.73|17
1733048120000|2024-12-01 10:15:20|95.2|94.8|95.15|94.75|95.21|94.81|95.14|94.74|7
1733048130000|2024-12-01 10:15:30|95.16|94.76|95.2|94.8|95.2|94.8|95.15|94.75|12
1733048140000|2024-12-01 10:15:40|95.19|94.79|95.18|94.78|95.21|94.81|95.18|94.78|14
1733048150000|2024-12-01 10:15:50|95.16|94.76|95.16|94.76|95.18|94.78|95.14|94.74|9
1733048160000|2024-12-01 10:16:00|95.18|94.78|95.09|94.69|95.18|94.78|95.09|94.69|12
1733048170000|2024-12-01 10:16:10|95.08|94.68|95.04|94.64|95.08|94.68|95.04|94.64|4
1733048180000|2024-12-01 10:16:20|95.03|94.63|95.08|94.68|95.08|94.68|95.01|94.61|12
1733048190000|2024-12-01 10:16:30|95.09|94.69|95.13|94.73|95.18|94.78|95.09|94.69|11
1733048200000|2024-12-01 10:16:40|95.15|94.75|95.12|94.72|95.15|94.75|95.11|94.71|12
1733048210000|2024-12-01 10:16:50|95.13|94.73|95.09|94.69|95.15|94.75|95.08|94.68|17
1733048220000|2024-12-01 10:17:00|95.08|94.68|95.08|94.68|95.09|94.69|95.08|94.68|5
1733048230000|2024-12-01 10:17:10|95.09|94.69|95.09|94.69|95.15|94.75|95.08|94.68|10
1733048240000|2024-12-01 10:17:20|95.1|94.7|95.12|94.72|95.14|94.74|95.09|94.69|16
1733048250000|2024-12-01 10:17:30|95.11|94.71|95.11|94.71|95.12|94.72|95.1|94.7|16
1733048260000|2024-12-01 10:17:40|95.12|94.72|95.13|94.73|95.18|94.78|95.11|94.71|25
1733048270000|2024-12-01 10:17:50|95.12|94.72|95.18|94.78|95.18|94.78|95.12|94.72|7
1733048280000|2024-12-01 10:18:00|95.17|94.77|95.17|94.77|95.18|94.78|95.17|94.77|3
1733048290000|2024-12-01 10:18:10|95.18|94.78|95.26|94.86|95.26|94.86|95.18|94.78|8
1733048300000|2024-12-01 10:18:20|95.27|94.87|95.24|94.84|95.27|94.87|95.22|94.82|11
1733048310000|2024-12-01 10:18:30|95.23|94.83|95.19|94.79|95.24|94.84|95.17|94.77|18
1733048320000|2024-12-01 10:18:40|95.2|94.8|95.19|94.79|95.2|94.8|95.19|94.79|8
1733048330000|2024-12-01 10:18:50|95.2|94.8|95.2|94.8|95.21|94.81|95.2|94.8|3
1733048340000|2024-12-01 10:19:00|95.21|94.81|95.25|94.85|95.25|94.85|95.21|94.81|6
1733048350000|2024-12-01 10:19:10|95.26|94.86|95.25|94.85|95.29|94.89|95.25|94.85|12
1733048360000|2024-12-01 10:19:20|95.26|94.86|95.29|94.89|95.29|94.89|95.26|94.86|8
1733048370000|2024-12-01 10:19:30|95.31|94.91|95.37|94.97|95.39|94.99|95.31|94.91|15
1733048380000|2024-12-01 10:19:40|95.38|94.98|95.39|94.99|95.4|95|95.37|94.97|10
1733048390000|2024-12-01 10:19:50|95.38|94.98|95.35|94.95|95.39|94.99|95.34|94.94|6
1733048400000|2024-12-01 10:20:00|95.36|94.96|95.35|94.95|95.39|94.99|95.35|94.95|9
1733048410000|2024-12-01 10:20:10|95.37|94.97|95.39|94.99|95.39|94.99|95.37|94.97|2
1733048420000|2024-12-01 10:20:20|95.4|95|95.43|95.03|95.43|95.03|95.39|94.99|8
1733048430000|2024-12-01 10:20:30|95.42|95.02|95.45|95.05|95.45|95.05|95.42|95.02|2
1733048440000|2024-12-01 10:20:40|95.44|95.04|95.4|95|95.44|95.04|95.39|94.99|5
1733048450000|2024-12-01 10:20:50|95.38|94.98|95.38|94.98|95.39|94.99|95.37|94.97|5
1733048460000|2024-12-01 10:21:00|95.36|94.96|95.3|94.9|95.36|94.96|95.3|94.9|6
1733048470000|2024-12-01 10:21:10|95.29|94.89|95.19|94.79|95.29|94.89|95.19|94.79|11
1733048480000|2024-12-01 10:21:20|95.18|94.78|95.16|94.76|95.18|94.78|95.14|94.74|10
1733048490000|2024-12-01 10:21:30|95.14|94.74|94.96|94.56|95.14|94.74|94.95|94.55|13
1733048500000|2024-12-01 10:21:40|94.99|94.59|95.01|94.61|95.03|94.63|94.99|94.59|7
1733048510000|2024-12-01 10:21:50|95|94.6|95.01|94.61|95.01|94.61|95|94.6|2
1733048520000|2024-12-01 10:22:00|95|94.6|95.02|94.62|95.03|94.63|94.94|94.54|16
1733048530000|2024-12-01 10:22:10|95.03|94.63|95.03|94.63|95.03|94.63|95.01|94.61|15
1733048540000|2024-12-01 10:22:20|95.02|94.62|95.05|94.65|95.05|94.65|95.02|94.62|10
1733048550000|2024-12-01 10:22:30|95.04|94.64|95.02|94.62|95.05|94.65|95.02|94.62|5
1733048560000|2024-12-01 10:22:40|95.03|94.63|95.02|94.62|95.03|94.63|95.02|94.62|2
1733048570000|2024-12-01 10:22:50|95.01|94.61|95.01|94.61|95.02|94.62|95|94.6|7
1733048580000|2024-12-01 10:23:00|95|94.6|95.01|94.61|95.01|94.61|94.99|94.59|6
1733048590000|2024-12-01 10:23:10|95.02|94.62|94.99|94.59|95.02|94.62|94.98|94.58|12
1733048600000|2024-12-01 10:23:20|94.98|94.58|95.01|94.61|95.01|94.61|94.97|94.57|12
1733048610000|2024-12-01 10:23:30|95|94.6|95.01|94.61|95.01|94.61|95|94.6|8
1733048620000|2024-12-01 10:23:40|95.02|94.62|94.99|94.59|95.02|94.62|94.99|94.59|10
1733048630000|2024-12-01 10:23:50|95|94.6|94.99|94.59|95|94.6|94.99|94.59|2
1733048640000|2024-12-01 10:24:00|95|94.6|95.01|94.61|95.02|94.62|95|94.6|6
1733048650000|2024-12-01 10:24:10|95.03|94.63|95.01|94.61|95.04|94.64|95.01|94.61|11
1733048660000|2024-12-01 10:24:20|95|94.6|94.94|94.54|95|94.6|94.94|94.54|9
1733048670000|2024-12-01 10:24:30|94.92|94.52|94.91|94.51|94.92|94.52|94.9|94.5|8
1733048680000|2024-12-01 10:24:40|94.9|94.5|94.9|94.5|94.9|94.5|94.89|94.49|3
1733048690000|2024-12-01 10:24:50|94.89|94.49|94.89|94.49|94.9|94.5|94.88|94.48|7
1733048700000|2024-12-01 10:25:00|94.88|94.48|94.83|94.43|94.89|94.49|94.83|94.43|5
1733048710000|2024-12-01 10:25:10|94.84|94.44|94.9|94.5|94.91|94.51|94.84|94.44|9
1733048730000|2024-12-01 10:25:30|94.91|94.51|94.91|94.51|94.91|94.51|94.91|94.51|1
1733048740000|2024-12-01 10:25:40|94.93|94.53|94.94|94.54|94.94|94.54|94.91|94.51|8
1733048750000|2024-12-01 10:25:50|94.93|94.53|94.95|94.55|94.96|94.56|94.91|94.51|6
1733048760000|2024-12-01 10:26:00|94.96|94.56|94.93|94.53|94.97|94.57|94.93|94.53|7
1733048770000|2024-12-01 10:26:10|94.94|94.54|94.96|94.56|94.96|94.56|94.91|94.51|17
1733048780000|2024-12-01 10:26:20|94.95|94.55|94.96|94.56|94.96|94.56|94.93|94.53|7
1733048790000|2024-12-01 10:26:30|94.99|94.59|94.98|94.58|94.99|94.59|94.98|94.58|8
1733048800000|2024-12-01 10:26:40|94.97|94.57|94.95|94.55|94.98|94.58|94.95|94.55|6
1733048810000|2024-12-01 10:26:50|94.94|94.54|94.92|94.52|94.94|94.54|94.92|94.52|10
1733048820000|2024-12-01 10:27:00|94.93|94.53|94.96|94.56|94.96|94.56|94.92|94.52|15
1733048830000|2024-12-01 10:27:10|94.97|94.57|94.99|94.59|94.99|94.59|94.92|94.52|12
1733048840000|2024-12-01 10:27:20|94.98|94.58|94.95|94.55|94.98|94.58|94.92|94.52|6
1733048850000|2024-12-01 10:27:30|94.93|94.53|94.98|94.58|94.99|94.59|94.93|94.53|10
1733048860000|2024-12-01 10:27:40|94.99|94.59|94.97|94.57|94.99|94.59|94.97|94.57|17
1733048870000|2024-12-01 10:27:50|94.96|94.56|94.95|94.55|94.97|94.57|94.94|94.54|7
1733048880000|2024-12-01 10:28:00|94.94|94.54|94.95|94.55|94.95|94.55|94.92|94.52|14
1733048890000|2024-12-01 10:28:10|94.94|94.54|94.96|94.56|94.97|94.57|94.93|94.53|7
1733048900000|2024-12-01 10:28:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|7
1733048910000|2024-12-01 10:28:30|94.95|94.55|94.94|94.54|94.95|94.55|94.94|94.54|12
1733048920000|2024-12-01 10:28:40|94.95|94.55|94.93|94.53|94.95|94.55|94.93|94.53|5
1733048930000|2024-12-01 10:28:50|94.94|94.54|94.91|94.51|94.94|94.54|94.88|94.48|18
1733048940000|2024-12-01 10:29:00|94.9|94.5|94.93|94.53|94.95|94.55|94.9|94.5|8
1733048950000|2024-12-01 10:29:10|94.94|94.54|94.97|94.57|94.97|94.57|94.91|94.51|15
1733048960000|2024-12-01 10:29:20|94.96|94.56|94.99|94.59|95|94.6|94.96|94.56|11
1733048970000|2024-12-01 10:29:30|95|94.6|95.05|94.65|95.08|94.68|95|94.6|16
1733048980000|2024-12-01 10:29:40|95.04|94.64|95.02|94.62|95.04|94.64|95|94.6|10
1733048990000|2024-12-01 10:29:50|95.01|94.61|95.07|94.67|95.08|94.68|95.01|94.61|10
1733049000000|2024-12-01 10:30:00|95.06|94.66|95.09|94.69|95.1|94.7|95.05|94.65|16
1733049010000|2024-12-01 10:30:10|95.1|94.7|95.1|94.7|95.1|94.7|95.09|94.69|13
1733049020000|2024-12-01 10:30:20|95.09|94.69|95.09|94.69|95.1|94.7|95.09|94.69|5
1733049030000|2024-12-01 10:30:30|95.1|94.7|95.09|94.69|95.1|94.7|95.09|94.69|2
1733049040000|2024-12-01 10:30:40|95.1|94.7|95.08|94.68|95.1|94.7|95.07|94.67|6
1733049050000|2024-12-01 10:30:50|95.09|94.69|95.16|94.76|95.17|94.77|95.08|94.68|14
1733049060000|2024-12-01 10:31:00|95.15|94.75|95.08|94.68|95.16|94.76|95.08|94.68|14
1733049070000|2024-12-01 10:31:10|95.09|94.69|95.08|94.68|95.11|94.71|95.08|94.68|10
1733049080000|2024-12-01 10:31:20|95.07|94.67|95.08|94.68|95.08|94.68|95.07|94.67|8
1733049090000|2024-12-01 10:31:30|95.09|94.69|95.08|94.68|95.09|94.69|95.07|94.67|12
1733049100000|2024-12-01 10:31:40|95.07|94.67|95.15|94.75|95.18|94.78|95.07|94.67|13
1733049110000|2024-12-01 10:31:50|95.14|94.74|95.08|94.68|95.15|94.75|95.08|94.68|12
1733049120000|2024-12-01 10:32:00|95.07|94.67|95.09|94.69|95.1|94.7|95.04|94.64|14
1733049130000|2024-12-01 10:32:10|95.1|94.7|95.06|94.66|95.1|94.7|95.05|94.65|17
1733049140000|2024-12-01 10:32:20|95.04|94.64|94.96|94.56|95.05|94.65|94.96|94.56|12
1733049150000|2024-12-01 10:32:30|94.95|94.55|94.92|94.52|94.96|94.56|94.92|94.52|17
1733049160000|2024-12-01 10:32:40|94.93|94.53|94.98|94.58|94.98|94.58|94.92|94.52|14
1733049170000|2024-12-01 10:32:50|94.97|94.57|94.94|94.54|94.98|94.58|94.93|94.53|9
1733049180000|2024-12-01 10:33:00|94.93|94.53|94.97|94.57|94.99|94.59|94.93|94.53|11
1733049190000|2024-12-01 10:33:10|94.98|94.58|95.05|94.65|95.09|94.69|94.97|94.57|15
1733049200000|2024-12-01 10:33:20|95.04|94.64|95.05|94.65|95.09|94.69|95.03|94.63|15
1733049210000|2024-12-01 10:33:30|95.06|94.66|95.07|94.67|95.08|94.68|95.05|94.65|9
1733049220000|2024-12-01 10:33:40|95.08|94.68|95.05|94.65|95.08|94.68|95.03|94.63|6
1733049230000|2024-12-01 10:33:50|95.04|94.64|94.97|94.57|95.05|94.65|94.97|94.57|19
1733049240000|2024-12-01 10:34:00|94.98|94.58|95.03|94.63|95.06|94.66|94.98|94.58|14
1733049250000|2024-12-01 10:34:10|95.05|94.65|94.98|94.58|95.05|94.65|94.95|94.55|12
1733049260000|2024-12-01 10:34:20|94.97|94.57|94.95|94.55|94.98|94.58|94.9|94.5|16
1733049270000|2024-12-01 10:34:30|94.96|94.56|94.88|94.48|94.98|94.58|94.88|94.48|17
1733049280000|2024-12-01 10:34:40|94.89|94.49|94.83|94.43|94.9|94.5|94.83|94.43|9
1733049290000|2024-12-01 10:34:50|94.82|94.42|94.77|94.37|94.83|94.43|94.75|94.35|19
1733049300000|2024-12-01 10:35:00|94.78|94.38|94.78|94.38|94.81|94.41|94.77|94.37|21
1733049310000|2024-12-01 10:35:10|94.77|94.37|94.77|94.37|94.78|94.38|94.76|94.36|7
1733049320000|2024-12-01 10:35:20|94.76|94.36|94.67|94.27|94.76|94.36|94.67|94.27|17
1733049330000|2024-12-01 10:35:30|94.66|94.26|94.68|94.28|94.69|94.29|94.64|94.24|12
1733049340000|2024-12-01 10:35:40|94.7|94.3|94.75|94.35|94.76|94.36|94.7|94.3|17
1733049350000|2024-12-01 10:35:50|94.74|94.34|94.83|94.43|94.83|94.43|94.74|94.34|19
1733049360000|2024-12-01 10:36:00|94.86|94.46|94.89|94.49|94.89|94.49|94.85|94.45|11
1733049370000|2024-12-01 10:36:10|94.88|94.48|94.84|94.44|94.88|94.48|94.83|94.43|14
1733049380000|2024-12-01 10:36:20|94.83|94.43|94.84|94.44|94.84|94.44|94.77|94.37|17
1733049390000|2024-12-01 10:36:30|94.85|94.45|94.84|94.44|94.85|94.45|94.84|94.44|20
1733049400000|2024-12-01 10:36:40|94.85|94.45|94.87|94.47|94.89|94.49|94.84|94.44|14
1733049410000|2024-12-01 10:36:50|94.88|94.48|94.89|94.49|94.89|94.49|94.87|94.47|16
1733049420000|2024-12-01 10:37:00|94.88|94.48|94.87|94.47|94.89|94.49|94.85|94.45|13
1733049430000|2024-12-01 10:37:10|94.88|94.48|94.96|94.56|94.96|94.56|94.87|94.47|14
1733049440000|2024-12-01 10:37:20|94.97|94.57|94.99|94.59|94.99|94.59|94.96|94.56|12
1733049450000|2024-12-01 10:37:30|94.98|94.58|94.97|94.57|95.03|94.63|94.97|94.57|16
1733049460000|2024-12-01 10:37:40|94.96|94.56|94.96|94.56|94.97|94.57|94.96|94.56|7
1733049470000|2024-12-01 10:37:50|94.97|94.57|94.96|94.56|94.97|94.57|94.95|94.55|4
1733049480000|2024-12-01 10:38:00|94.95|94.55|94.99|94.59|95|94.6|94.95|94.55|12
1733049490000|2024-12-01 10:38:10|95|94.6|94.99|94.59|95.01|94.61|94.98|94.58|13
1733049500000|2024-12-01 10:38:20|95|94.6|94.96|94.56|95.01|94.61|94.96|94.56|12
1733049510000|2024-12-01 10:38:30|94.95|94.55|94.87|94.47|94.96|94.56|94.87|94.47|7
1733049520000|2024-12-01 10:38:40|94.88|94.48|94.75|94.35|94.88|94.48|94.73|94.33|20
1733049530000|2024-12-01 10:38:50|94.74|94.34|94.77|94.37|94.77|94.37|94.74|94.34|13
1733049540000|2024-12-01 10:39:00|94.78|94.38|94.74|94.34|94.78|94.38|94.74|94.34|11
1733049550000|2024-12-01 10:39:10|94.73|94.33|94.59|94.19|94.73|94.33|94.58|94.18|19
1733049560000|2024-12-01 10:39:20|94.56|94.16|94.55|94.15|94.58|94.18|94.52|94.12|26
1733049570000|2024-12-01 10:39:30|94.57|94.17|94.5|94.1|94.6|94.2|94.49|94.09|11
1733049580000|2024-12-01 10:39:40|94.49|94.09|94.56|94.16|94.6|94.2|94.48|94.08|19
1733049590000|2024-12-01 10:39:50|94.48|94.08|94.48|94.08|94.48|94.08|94.42|94.02|20
1733049600000|2024-12-01 10:40:00|94.46|94.06|94.46|94.06|94.47|94.07|94.41|94.01|19
1733049610000|2024-12-01 10:40:10|94.45|94.05|94.46|94.06|94.46|94.06|94.43|94.03|15
1733049620000|2024-12-01 10:40:20|94.48|94.08|94.51|94.11|94.51|94.11|94.44|94.04|17
1733049630000|2024-12-01 10:40:30|94.54|94.14|94.54|94.14|94.59|94.19|94.52|94.12|17
1733049640000|2024-12-01 10:40:40|94.56|94.16|94.6|94.2|94.6|94.2|94.56|94.16|11
1733049650000|2024-12-01 10:40:50|94.59|94.19|94.59|94.19|94.64|94.24|94.59|94.19|17
1733049660000|2024-12-01 10:41:00|94.61|94.21|94.6|94.2|94.62|94.22|94.59|94.19|17
1733049670000|2024-12-01 10:41:10|94.61|94.21|94.68|94.28|94.68|94.28|94.6|94.2|15
1733049680000|2024-12-01 10:41:20|94.69|94.29|94.71|94.31|94.72|94.32|94.68|94.28|14
1733049690000|2024-12-01 10:41:30|94.7|94.3|94.74|94.34|94.75|94.35|94.7|94.3|16
1733049700000|2024-12-01 10:41:40|94.75|94.35|94.74|94.34|94.75|94.35|94.74|94.34|8
1733049710000|2024-12-01 10:41:50|94.72|94.32|94.7|94.3|94.72|94.32|94.69|94.29|6
1733049720000|2024-12-01 10:42:00|94.69|94.29|94.69|94.29|94.72|94.32|94.68|94.28|16
1733049730000|2024-12-01 10:42:10|94.7|94.3|94.69|94.29|94.7|94.3|94.65|94.25|21
1733049740000|2024-12-01 10:42:20|94.68|94.28|94.73|94.33|94.73|94.33|94.68|94.28|12
1733049750000|2024-12-01 10:42:30|94.74|94.34|94.73|94.33|94.74|94.34|94.69|94.29|10
1733049760000|2024-12-01 10:42:40|94.74|94.34|94.74|94.34|94.79|94.39|94.73|94.33|17
1733049770000|2024-12-01 10:42:50|94.71|94.31|94.73|94.33|94.73|94.33|94.69|94.29|14
1733049780000|2024-12-01 10:43:00|94.74|94.34|94.72|94.32|94.74|94.34|94.72|94.32|11
1733049790000|2024-12-01 10:43:10|94.73|94.33|94.81|94.41|94.81|94.41|94.73|94.33|13
1733049800000|2024-12-01 10:43:20|94.82|94.42|94.96|94.56|94.96|94.56|94.82|94.42|17
1733049810000|2024-12-01 10:43:30|94.97|94.57|95.01|94.61|95.01|94.61|94.97|94.57|10
1733049820000|2024-12-01 10:43:40|95|94.6|95.01|94.61|95.01|94.61|95|94.6|6
1733049830000|2024-12-01 10:43:50|95|94.6|94.96|94.56|95.01|94.61|94.96|94.56|12
1733049840000|2024-12-01 10:44:00|94.95|94.55|94.93|94.53|94.99|94.59|94.92|94.52|16
1733049850000|2024-12-01 10:44:10|94.91|94.51|94.93|94.53|94.95|94.55|94.89|94.49|10
1733049860000|2024-12-01 10:44:20|94.94|94.54|94.94|94.54|94.95|94.55|94.93|94.53|5
1733049870000|2024-12-01 10:44:30|94.95|94.55|94.96|94.56|94.96|94.56|94.95|94.55|2
1733049880000|2024-12-01 10:44:40|94.97|94.57|94.95|94.55|94.97|94.57|94.95|94.55|9
1733049890000|2024-12-01 10:44:50|94.97|94.57|94.96|94.56|94.99|94.59|94.95|94.55|11
1733049900000|2024-12-01 10:45:00|94.95|94.55|95|94.6|95|94.6|94.95|94.55|17
1733049910000|2024-12-01 10:45:10|95.03|94.63|95.07|94.67|95.14|94.74|95.03|94.63|27
1733049920000|2024-12-01 10:45:20|95.08|94.68|95.12|94.72|95.15|94.75|95.07|94.67|12
1733049930000|2024-12-01 10:45:30|95.11|94.71|95.13|94.73|95.14|94.74|95.09|94.69|12
1733049940000|2024-12-01 10:45:40|95.15|94.75|95.28|94.88|95.29|94.89|95.12|94.72|15
1733049950000|2024-12-01 10:45:50|95.27|94.87|95.36|94.96|95.37|94.97|95.25|94.85|19
1733049960000|2024-12-01 10:46:00|95.38|94.98|95.58|95.18|95.61|95.21|95.38|94.98|21
1733049970000|2024-12-01 10:46:10|95.55|95.15|95.49|95.09|95.55|95.15|95.45|95.05|17
1733049980000|2024-12-01 10:46:20|95.5|95.1|95.51|95.11|95.56|95.16|95.48|95.08|12
1733049990000|2024-12-01 10:46:30|95.5|95.1|95.41|95.01|95.5|95.1|95.41|95.01|10
1733050000000|2024-12-01 10:46:40|95.4|95|95.35|94.95|95.4|95|95.3|94.9|11
1733050010000|2024-12-01 10:46:50|95.36|94.96|95.55|95.15|95.55|95.15|95.36|94.96|15
1733050020000|2024-12-01 10:47:00|95.54|95.14|95.6|95.2|95.6|95.2|95.54|95.14|10
1733050030000|2024-12-01 10:47:10|95.59|95.19|95.57|95.17|95.59|95.19|95.56|95.16|7
1733050040000|2024-12-01 10:47:20|95.58|95.18|95.57|95.17|95.6|95.2|95.56|95.16|10
1733050050000|2024-12-01 10:47:30|95.58|95.18|95.57|95.17|95.6|95.2|95.57|95.17|5
1733050060000|2024-12-01 10:47:40|95.59|95.19|95.58|95.18|95.61|95.21|95.58|95.18|3
1733050070000|2024-12-01 10:47:50|95.59|95.19|95.6|95.2|95.6|95.2|95.59|95.19|4
1733050080000|2024-12-01 10:48:00|95.59|95.19|95.58|95.18|95.59|95.19|95.53|95.13|13
1733050090000|2024-12-01 10:48:10|95.57|95.17|95.57|95.17|95.58|95.18|95.57|95.17|5
1733050100000|2024-12-01 10:48:20|95.53|95.13|95.5|95.1|95.53|95.13|95.5|95.1|4
1733050110000|2024-12-01 10:48:30|95.51|95.11|95.52|95.12|95.54|95.14|95.5|95.1|9
1733050120000|2024-12-01 10:48:40|95.53|95.13|95.57|95.17|95.57|95.17|95.51|95.11|6
1733050130000|2024-12-01 10:48:50|95.58|95.18|95.64|95.24|95.64|95.24|95.58|95.18|7
1733050140000|2024-12-01 10:49:00|95.67|95.27|95.54|95.14|95.67|95.27|95.54|95.14|16
1733050150000|2024-12-01 10:49:10|95.53|95.13|95.56|95.16|95.57|95.17|95.52|95.12|12
1733050160000|2024-12-01 10:49:20|95.57|95.17|95.6|95.2|95.6|95.2|95.56|95.16|5
1733050170000|2024-12-01 10:49:30|95.61|95.21|95.58|95.18|95.61|95.21|95.57|95.17|8
1733050190000|2024-12-01 10:49:50|95.59|95.19|95.57|95.17|95.6|95.2|95.57|95.17|5
1733050200000|2024-12-01 10:50:00|95.56|95.16|95.4|95|95.56|95.16|95.4|95|9
1733050210000|2024-12-01 10:50:10|95.37|94.97|95.36|94.96|95.38|94.98|95.36|94.96|9
1733050220000|2024-12-01 10:50:20|95.37|94.97|95.39|94.99|95.4|95|95.37|94.97|6
1733050230000|2024-12-01 10:50:30|95.37|94.97|95.4|95|95.4|95|95.35|94.95|14
1733050240000|2024-12-01 10:50:40|95.39|94.99|95.37|94.97|95.39|94.99|95.37|94.97|6
1733050250000|2024-12-01 10:50:50|95.39|94.99|95.43|95.03|95.44|95.04|95.39|94.99|15
1733050260000|2024-12-01 10:51:00|95.44|95.04|95.39|94.99|95.44|95.04|95.39|94.99|6
1733050270000|2024-12-01 10:51:10|95.4|95|95.48|95.08|95.51|95.11|95.4|95|17
1733050280000|2024-12-01 10:51:20|95.49|95.09|95.47|95.07|95.5|95.1|95.47|95.07|5
1733050290000|2024-12-01 10:51:30|95.48|95.08|95.5|95.1|95.5|95.1|95.48|95.08|9
1733050300000|2024-12-01 10:51:40|95.51|95.11|95.47|95.07|95.51|95.11|95.47|95.07|11
1733050310000|2024-12-01 10:51:50|95.49|95.09|95.57|95.17|95.57|95.17|95.49|95.09|16
1733050320000|2024-12-01 10:52:00|95.58|95.18|95.5|95.1|95.59|95.19|95.48|95.08|16
1733050330000|2024-12-01 10:52:10|95.51|95.11|95.46|95.06|95.51|95.11|95.46|95.06|13
1733050340000|2024-12-01 10:52:20|95.47|95.07|95.46|95.06|95.48|95.08|95.43|95.03|16
1733050350000|2024-12-01 10:52:30|95.47|95.07|95.52|95.12|95.55|95.15|95.47|95.07|11
1733050360000|2024-12-01 10:52:40|95.51|95.11|95.43|95.03|95.51|95.11|95.43|95.03|7
1733050370000|2024-12-01 10:52:50|95.42|95.02|95.54|95.14|95.55|95.15|95.42|95.02|10
1733050380000|2024-12-01 10:53:00|95.53|95.13|95.54|95.14|95.55|95.15|95.5|95.1|15
1733050390000|2024-12-01 10:53:10|95.55|95.15|95.55|95.15|95.57|95.17|95.54|95.14|10
1733050400000|2024-12-01 10:53:20|95.58|95.18|95.59|95.19|95.59|95.19|95.57|95.17|7
1733050410000|2024-12-01 10:53:30|95.58|95.18|95.61|95.21|95.61|95.21|95.55|95.15|8
1733050420000|2024-12-01 10:53:40|95.6|95.2|95.64|95.24|95.65|95.25|95.6|95.2|6
1733050430000|2024-12-01 10:53:50|95.63|95.23|95.57|95.17|95.63|95.23|95.57|95.17|14
1733050440000|2024-12-01 10:54:00|95.58|95.18|95.64|95.24|95.65|95.25|95.57|95.17|17
1733050450000|2024-12-01 10:54:10|95.63|95.23|95.58|95.18|95.63|95.23|95.55|95.15|15
1733050460000|2024-12-01 10:54:20|95.57|95.17|95.64|95.24|95.66|95.26|95.57|95.17|16
1733050470000|2024-12-01 10:54:30|95.65|95.25|95.64|95.24|95.66|95.26|95.64|95.24|5
1733050480000|2024-12-01 10:54:40|95.63|95.23|95.6|95.2|95.63|95.23|95.58|95.18|16
1733050490000|2024-12-01 10:54:50|95.59|95.19|95.61|95.21|95.63|95.23|95.59|95.19|17
1733050500000|2024-12-01 10:55:00|95.63|95.23|95.64|95.24|95.65|95.25|95.61|95.21|10
1733050510000|2024-12-01 10:55:10|95.63|95.23|95.62|95.22|95.64|95.24|95.56|95.16|17
1733050520000|2024-12-01 10:55:20|95.61|95.21|95.6|95.2|95.61|95.21|95.58|95.18|11
1733050530000|2024-12-01 10:55:30|95.61|95.21|95.66|95.26|95.66|95.26|95.6|95.2|5
1733050540000|2024-12-01 10:55:40|95.65|95.25|95.66|95.26|95.66|95.26|95.65|95.25|6
1733050550000|2024-12-01 10:55:50|95.65|95.25|95.63|95.23|95.65|95.25|95.63|95.23|7
1733050560000|2024-12-01 10:56:00|95.6|95.2|95.67|95.27|95.67|95.27|95.6|95.2|9
1733050570000|2024-12-01 10:56:10|95.69|95.29|95.72|95.32|95.72|95.32|95.67|95.27|8
1733050580000|2024-12-01 10:56:20|95.74|95.34|95.76|95.36|95.78|95.38|95.72|95.32|14
1733050590000|2024-12-01 10:56:30|95.74|95.34|95.7|95.3|95.77|95.37|95.68|95.28|11
1733050600000|2024-12-01 10:56:40|95.69|95.29|95.67|95.27|95.71|95.31|95.67|95.27|15
1733050610000|2024-12-01 10:56:50|95.68|95.28|95.68|95.28|95.74|95.34|95.67|95.27|14
1733050620000|2024-12-01 10:57:00|95.69|95.29|95.69|95.29|95.69|95.29|95.66|95.26|10
1733050630000|2024-12-01 10:57:10|95.68|95.28|95.66|95.26|95.68|95.28|95.65|95.25|11
1733050640000|2024-12-01 10:57:20|95.68|95.28|95.66|95.26|95.68|95.28|95.65|95.25|8
1733050650000|2024-12-01 10:57:30|95.64|95.24|95.66|95.26|95.67|95.27|95.55|95.15|21
1733050660000|2024-12-01 10:57:40|95.68|95.28|95.62|95.22|95.68|95.28|95.62|95.22|7
1733050670000|2024-12-01 10:57:50|95.6|95.2|95.6|95.2|95.62|95.22|95.56|95.16|14
1733050680000|2024-12-01 10:58:00|95.59|95.19|95.55|95.15|95.59|95.19|95.55|95.15|11
1733050690000|2024-12-01 10:58:10|95.56|95.16|95.56|95.16|95.56|95.16|95.53|95.13|13
1733050700000|2024-12-01 10:58:20|95.55|95.15|95.58|95.18|95.58|95.18|95.55|95.15|7
1733050710000|2024-12-01 10:58:30|95.59|95.19|95.62|95.22|95.62|95.22|95.59|95.19|7
1733050720000|2024-12-01 10:58:40|95.63|95.23|95.67|95.27|95.67|95.27|95.62|95.22|14
1733050730000|2024-12-01 10:58:50|95.65|95.25|95.65|95.25|95.65|95.25|95.63|95.23|8
1733050740000|2024-12-01 10:59:00|95.66|95.26|95.71|95.31|95.71|95.31|95.66|95.26|7
1733050750000|2024-12-01 10:59:10|95.7|95.3|95.65|95.25|95.7|95.3|95.65|95.25|12
1733050760000|2024-12-01 10:59:20|95.66|95.26|95.69|95.29|95.71|95.31|95.66|95.26|12
1733050770000|2024-12-01 10:59:30|95.68|95.28|95.68|95.28|95.68|95.28|95.68|95.28|1
1733050780000|2024-12-01 10:59:40|95.7|95.3|95.65|95.25|95.7|95.3|95.65|95.25|7
1733050800000|2024-12-01 11:00:00|95.68|95.28|95.7|95.3|95.72|95.32|95.64|95.24|14
1733050810000|2024-12-01 11:00:10|95.69|95.29|95.65|95.25|95.69|95.29|95.65|95.25|8
1733050820000|2024-12-01 11:00:20|95.66|95.26|95.65|95.25|95.66|95.26|95.61|95.21|13
1733050830000|2024-12-01 11:00:30|95.66|95.26|95.74|95.34|95.76|95.36|95.65|95.25|18
1733050840000|2024-12-01 11:00:40|95.73|95.33|95.79|95.39|95.8|95.4|95.73|95.33|14
1733050850000|2024-12-01 11:00:50|95.8|95.4|95.84|95.44|95.84|95.44|95.79|95.39|12
1733050860000|2024-12-01 11:01:00|95.83|95.43|95.94|95.54|95.95|95.55|95.83|95.43|17
1733050870000|2024-12-01 11:01:10|95.96|95.56|95.86|95.46|95.98|95.58|95.86|95.46|13
1733050880000|2024-12-01 11:01:20|95.84|95.44|95.84|95.44|95.85|95.45|95.82|95.42|7
1733050890000|2024-12-01 11:01:30|95.85|95.45|95.83|95.43|95.85|95.45|95.83|95.43|5
1733050900000|2024-12-01 11:01:40|95.84|95.44|95.82|95.42|95.87|95.47|95.82|95.42|17
1733050910000|2024-12-01 11:01:50|95.83|95.43|95.77|95.37|95.83|95.43|95.77|95.37|9
1733050920000|2024-12-01 11:02:00|95.75|95.35|95.72|95.32|95.76|95.36|95.72|95.32|13
1733050930000|2024-12-01 11:02:10|95.71|95.31|95.73|95.33|95.73|95.33|95.71|95.31|7
1733050940000|2024-12-01 11:02:20|95.74|95.34|95.75|95.35|95.75|95.35|95.72|95.32|18
1733050950000|2024-12-01 11:02:30|95.74|95.34|95.72|95.32|95.75|95.35|95.71|95.31|9
1733050960000|2024-12-01 11:02:40|95.71|95.31|95.65|95.25|95.72|95.32|95.65|95.25|12
1733050970000|2024-12-01 11:02:50|95.64|95.24|95.64|95.24|95.64|95.24|95.63|95.23|3
1733050980000|2024-12-01 11:03:00|95.62|95.22|95.65|95.25|95.66|95.26|95.62|95.22|10
1733050990000|2024-12-01 11:03:10|95.66|95.26|95.65|95.25|95.66|95.26|95.63|95.23|13
1733051000000|2024-12-01 11:03:20|95.64|95.24|95.64|95.24|95.65|95.25|95.64|95.24|3
1733051010000|2024-12-01 11:03:30|95.65|95.25|95.63|95.23|95.65|95.25|95.63|95.23|3
1733051020000|2024-12-01 11:03:40|95.62|95.22|95.63|95.23|95.63|95.23|95.62|95.22|10
1733051030000|2024-12-01 11:03:50|95.62|95.22|95.63|95.23|95.64|95.24|95.62|95.22|9
1733051040000|2024-12-01 11:04:00|95.61|95.21|95.55|95.15|95.61|95.21|95.52|95.12|12
1733051050000|2024-12-01 11:04:10|95.53|95.13|95.54|95.14|95.55|95.15|95.53|95.13|16
1733051060000|2024-12-01 11:04:20|95.53|95.13|95.53|95.13|95.55|95.15|95.53|95.13|5
1733051070000|2024-12-01 11:04:30|95.54|95.14|95.5|95.1|95.54|95.14|95.49|95.09|16
1733051080000|2024-12-01 11:04:40|95.48|95.08|95.48|95.08|95.5|95.1|95.45|95.05|11
1733051090000|2024-12-01 11:04:50|95.53|95.13|95.53|95.13|95.55|95.15|95.53|95.13|9
1733051100000|2024-12-01 11:05:00|95.51|95.11|95.54|95.14|95.54|95.14|95.49|95.09|12
1733051110000|2024-12-01 11:05:10|95.53|95.13|95.58|95.18|95.59|95.19|95.53|95.13|18
1733051120000|2024-12-01 11:05:20|95.57|95.17|95.55|95.15|95.57|95.17|95.54|95.14|9
1733051130000|2024-12-01 11:05:30|95.56|95.16|95.54|95.14|95.56|95.16|95.53|95.13|7
1733051140000|2024-12-01 11:05:40|95.55|95.15|95.54|95.14|95.55|95.15|95.53|95.13|7
1733051150000|2024-12-01 11:05:50|95.55|95.15|95.7|95.3|95.71|95.31|95.55|95.15|12
1733051160000|2024-12-01 11:06:00|95.72|95.32|95.8|95.4|95.85|95.45|95.72|95.32|16
1733051170000|2024-12-01 11:06:10|95.79|95.39|95.76|95.36|95.79|95.39|95.71|95.31|17
1733051180000|2024-12-01 11:06:20|95.77|95.37|95.8|95.4|95.82|95.42|95.76|95.36|15
1733051190000|2024-12-01 11:06:30|95.79|95.39|95.78|95.38|95.8|95.4|95.77|95.37|11
1733051200000|2024-12-01 11:06:40|95.8|95.4|95.83|95.43|95.85|95.45|95.79|95.39|14
1733051210000|2024-12-01 11:06:50|95.84|95.44|95.87|95.47|95.87|95.47|95.83|95.43|11
1733051220000|2024-12-01 11:07:00|95.88|95.48|95.86|95.46|95.9|95.5|95.85|95.45|20
1733051230000|2024-12-01 11:07:10|95.85|95.45|95.89|95.49|95.93|95.53|95.85|95.45|11
1733051240000|2024-12-01 11:07:20|95.88|95.48|95.96|95.56|95.97|95.57|95.88|95.48|8
1733051250000|2024-12-01 11:07:30|95.95|95.55|95.97|95.57|95.98|95.58|95.95|95.55|11
1733051260000|2024-12-01 11:07:40|95.95|95.55|95.95|95.55|95.96|95.56|95.93|95.53|9
1733051270000|2024-12-01 11:07:50|95.93|95.53|95.99|95.59|95.99|95.59|95.92|95.52|13
1733051280000|2024-12-01 11:08:00|95.98|95.58|95.97|95.57|95.99|95.59|95.96|95.56|8
1733051290000|2024-12-01 11:08:10|95.96|95.56|95.97|95.57|95.97|95.57|95.95|95.55|8
1733051300000|2024-12-01 11:08:20|95.98|95.58|96.04|95.64|96.04|95.64|95.98|95.58|9
1733051310000|2024-12-01 11:08:30|96.05|95.65|96.05|95.65|96.07|95.67|96.04|95.64|12
1733051320000|2024-12-01 11:08:40|96.06|95.66|96.07|95.67|96.07|95.67|96.03|95.63|15
1733051330000|2024-12-01 11:08:50|96.08|95.68|96.29|95.89|96.36|95.96|96.08|95.68|21
1733051340000|2024-12-01 11:09:00|96.3|95.9|96.37|95.97|96.38|95.98|96.28|95.88|22
1733051350000|2024-12-01 11:09:10|96.35|95.95|96.4|96|96.43|96.03|96.32|95.92|27
1733051360000|2024-12-01 11:09:20|96.39|95.99|96.59|96.19|96.59|96.19|96.38|95.98|22
1733051370000|2024-12-01 11:09:30|96.6|96.2|96.62|96.22|96.65|96.25|96.58|96.18|20
1733051380000|2024-12-01 11:09:40|96.61|96.21|96.59|96.19|96.76|96.36|96.59|96.19|25
1733051390000|2024-12-01 11:09:50|96.58|96.18|96.5|96.1|96.58|96.18|96.46|96.06|18
1733051400000|2024-12-01 11:10:00|96.49|96.09|96.34|95.94|96.5|96.1|96.33|95.93|20
1733051410000|2024-12-01 11:10:10|96.33|95.93|96.3|95.9|96.35|95.95|96.28|95.88|20
1733051420000|2024-12-01 11:10:20|96.31|95.91|96.3|95.9|96.31|95.91|96.22|95.82|22
1733051430000|2024-12-01 11:10:30|96.29|95.89|96.39|95.99|96.47|96.07|96.29|95.89|24
1733051440000|2024-12-01 11:10:40|96.38|95.98|96.41|96.01|96.46|96.06|96.38|95.98|9
1733051450000|2024-12-01 11:10:50|96.42|96.02|96.3|95.9|96.43|96.03|96.3|95.9|14
1733051460000|2024-12-01 11:11:00|96.31|95.91|96.32|95.92|96.36|95.96|96.29|95.89|18
1733051470000|2024-12-01 11:11:10|96.33|95.93|96.39|95.99|96.43|96.03|96.32|95.92|10
1733051480000|2024-12-01 11:11:20|96.4|96|96.4|96|96.42|96.02|96.39|95.99|14
1733051490000|2024-12-01 11:11:30|96.41|96.01|96.42|96.02|96.43|96.03|96.4|96|8
1733051500000|2024-12-01 11:11:40|96.41|96.01|96.46|96.06|96.51|96.11|96.39|95.99|14
1733051510000|2024-12-01 11:11:50|96.44|96.04|96.46|96.06|96.51|96.11|96.44|96.04|14
1733051520000|2024-12-01 11:12:00|96.45|96.05|96.49|96.09|96.49|96.09|96.4|96|13
1733051530000|2024-12-01 11:12:10|96.5|96.1|96.41|96.01|96.5|96.1|96.41|96.01|12
1733051540000|2024-12-01 11:12:20|96.4|96|96.44|96.04|96.47|96.07|96.4|96|14
1733051550000|2024-12-01 11:12:30|96.45|96.05|96.42|96.02|96.45|96.05|96.38|95.98|12
1733051560000|2024-12-01 11:12:40|96.41|96.01|96.53|96.13|96.53|96.13|96.41|96.01|12
1733051570000|2024-12-01 11:12:50|96.52|96.12|96.49|96.09|96.53|96.13|96.48|96.08|14
1733051580000|2024-12-01 11:13:00|96.48|96.08|96.5|96.1|96.51|96.11|96.46|96.06|17
1733051590000|2024-12-01 11:13:10|96.51|96.11|96.48|96.08|96.52|96.12|96.47|96.07|11
1733051600000|2024-12-01 11:13:20|96.47|96.07|96.49|96.09|96.54|96.14|96.47|96.07|12
1733051610000|2024-12-01 11:13:30|96.5|96.1|96.5|96.1|96.54|96.14|96.49|96.09|14
1733051620000|2024-12-01 11:13:40|96.51|96.11|96.47|96.07|96.53|96.13|96.45|96.05|13
1733051630000|2024-12-01 11:13:50|96.48|96.08|96.49|96.09|96.51|96.11|96.47|96.07|10
1733051640000|2024-12-01 11:14:00|96.47|96.07|96.49|96.09|96.54|96.14|96.46|96.06|16
1733051650000|2024-12-01 11:14:10|96.5|96.1|96.44|96.04|96.53|96.13|96.39|95.99|16
1733051660000|2024-12-01 11:14:20|96.43|96.03|96.48|96.08|96.48|96.08|96.43|96.03|10
1733051670000|2024-12-01 11:14:30|96.49|96.09|96.48|96.08|96.55|96.15|96.48|96.08|16
1733051680000|2024-12-01 11:14:40|96.49|96.09|96.5|96.1|96.51|96.11|96.49|96.09|4
1733051690000|2024-12-01 11:14:50|96.48|96.08|96.5|96.1|96.51|96.11|96.48|96.08|9
1733051700000|2024-12-01 11:15:00|96.51|96.11|96.7|96.3|96.7|96.3|96.51|96.11|19
1733051710000|2024-12-01 11:15:10|96.69|96.29|96.68|96.28|96.7|96.3|96.68|96.28|13
1733051720000|2024-12-01 11:15:20|96.69|96.29|96.61|96.21|96.69|96.29|96.58|96.18|11
1733051730000|2024-12-01 11:15:30|96.6|96.2|96.6|96.2|96.61|96.21|96.54|96.14|17
1733051740000|2024-12-01 11:15:40|96.59|96.19|96.75|96.35|96.75|96.35|96.59|96.19|14
1733051750000|2024-12-01 11:15:50|96.71|96.31|96.69|96.29|96.71|96.31|96.68|96.28|17
1733051760000|2024-12-01 11:16:00|96.67|96.27|96.61|96.21|96.69|96.29|96.6|96.2|21
1733051770000|2024-12-01 11:16:10|96.62|96.22|96.67|96.27|96.67|96.27|96.6|96.2|12
1733051780000|2024-12-01 11:16:20|96.68|96.28|96.68|96.28|96.68|96.28|96.65|96.25|13
1733051790000|2024-12-01 11:16:30|96.69|96.29|96.72|96.32|96.72|96.32|96.66|96.26|11
1733051800000|2024-12-01 11:16:40|96.73|96.33|96.71|96.31|96.78|96.38|96.68|96.28|21
1733051810000|2024-12-01 11:16:50|96.72|96.32|96.81|96.41|96.84|96.44|96.72|96.32|22
1733051820000|2024-12-01 11:17:00|96.8|96.4|96.8|96.4|96.81|96.41|96.79|96.39|15
1733051830000|2024-12-01 11:17:10|96.81|96.41|96.79|96.39|96.81|96.41|96.72|96.32|21
1733051840000|2024-12-01 11:17:20|96.77|96.37|96.81|96.41|96.88|96.48|96.77|96.37|17
1733051850000|2024-12-01 11:17:30|96.82|96.42|96.88|96.48|96.89|96.49|96.8|96.4|11
1733051860000|2024-12-01 11:17:40|96.87|96.47|96.85|96.45|96.87|96.47|96.8|96.4|25
1733051870000|2024-12-01 11:17:50|96.84|96.44|96.83|96.43|96.84|96.44|96.77|96.37|16
1733051880000|2024-12-01 11:18:00|96.84|96.44|96.95|96.55|96.95|96.55|96.81|96.41|15
1733051890000|2024-12-01 11:18:10|96.94|96.54|96.98|96.58|96.99|96.59|96.93|96.53|18
1733051900000|2024-12-01 11:18:20|96.99|96.59|96.92|96.52|97|96.6|96.92|96.52|7
1733051910000|2024-12-01 11:18:30|96.93|96.53|97.01|96.61|97.08|96.68|96.93|96.53|25
1733051920000|2024-12-01 11:18:40|96.99|96.59|96.91|96.51|97|96.6|96.91|96.51|20
1733051930000|2024-12-01 11:18:50|96.9|96.5|96.89|96.49|96.98|96.58|96.89|96.49|20
1733051940000|2024-12-01 11:19:00|96.9|96.5|96.96|96.56|96.96|96.56|96.9|96.5|14
1733051950000|2024-12-01 11:19:10|96.92|96.52|96.99|96.59|97.01|96.61|96.9|96.5|13
1733051960000|2024-12-01 11:19:20|97|96.6|97.12|96.72|97.12|96.72|97|96.6|14
1733051970000|2024-12-01 11:19:30|97.14|96.74|97.15|96.75|97.18|96.78|97.13|96.73|20
1733051980000|2024-12-01 11:19:40|97.16|96.76|97.09|96.69|97.17|96.77|97.09|96.69|11
1733051990000|2024-12-01 11:19:50|97.08|96.68|97.12|96.72|97.12|96.72|97.07|96.67|8
1733052000000|2024-12-01 11:20:00|97.13|96.73|97.06|96.66|97.13|96.73|97.06|96.66|16
1733052010000|2024-12-01 11:20:10|97.05|96.65|96.89|96.49|97.06|96.66|96.88|96.48|15
1733052020000|2024-12-01 11:20:20|96.88|96.48|96.77|96.37|96.92|96.52|96.77|96.37|16
1733052030000|2024-12-01 11:20:30|96.76|96.36|96.71|96.31|96.77|96.37|96.69|96.29|14
1733052040000|2024-12-01 11:20:40|96.72|96.32|96.77|96.37|96.77|96.37|96.72|96.32|15
1733052050000|2024-12-01 11:20:50|96.76|96.36|96.72|96.32|96.77|96.37|96.7|96.3|19
1733052060000|2024-12-01 11:21:00|96.73|96.33|96.69|96.29|96.73|96.33|96.69|96.29|14
1733052070000|2024-12-01 11:21:10|96.7|96.3|96.68|96.28|96.7|96.3|96.68|96.28|10
1733052080000|2024-12-01 11:21:20|96.7|96.3|96.77|96.37|96.78|96.38|96.68|96.28|15
1733052090000|2024-12-01 11:21:30|96.76|96.36|96.82|96.42|96.82|96.42|96.76|96.36|8
1733052100000|2024-12-01 11:21:40|96.81|96.41|96.84|96.44|96.84|96.44|96.79|96.39|16
1733052110000|2024-12-01 11:21:50|96.88|96.48|96.94|96.54|97.03|96.63|96.88|96.48|22
1733052120000|2024-12-01 11:22:00|96.92|96.52|96.94|96.54|97.01|96.61|96.89|96.49|20
1733052130000|2024-12-01 11:22:10|96.93|96.53|96.92|96.52|96.94|96.54|96.92|96.52|17
1733052140000|2024-12-01 11:22:20|96.93|96.53|96.94|96.54|97|96.6|96.92|96.52|16
1733052150000|2024-12-01 11:22:30|96.93|96.53|96.95|96.55|96.95|96.55|96.92|96.52|15
1733052160000|2024-12-01 11:22:40|96.98|96.58|96.95|96.55|96.99|96.59|96.94|96.54|17
1733052170000|2024-12-01 11:22:50|96.93|96.53|96.97|96.57|96.98|96.58|96.92|96.52|12
1733052180000|2024-12-01 11:23:00|96.96|96.56|96.9|96.5|96.96|96.56|96.89|96.49|13
1733052190000|2024-12-01 11:23:10|96.91|96.51|96.92|96.52|96.93|96.53|96.88|96.48|16
1733052200000|2024-12-01 11:23:20|96.93|96.53|96.96|96.56|96.97|96.57|96.86|96.46|19
1733052210000|2024-12-01 11:23:30|96.97|96.57|97.11|96.71|97.11|96.71|96.93|96.53|20
1733052220000|2024-12-01 11:23:40|97.1|96.7|97.12|96.72|97.13|96.73|97.1|96.7|16
1733052230000|2024-12-01 11:23:50|97.1|96.7|97.08|96.68|97.1|96.7|97.08|96.68|15
1733052240000|2024-12-01 11:24:00|97.09|96.69|97.21|96.81|97.26|96.86|97.09|96.69|19
1733052250000|2024-12-01 11:24:10|97.22|96.82|97.16|96.76|97.22|96.82|97.16|96.76|10
1733052260000|2024-12-01 11:24:20|97.15|96.75|97.16|96.76|97.16|96.76|97.12|96.72|16
1733052270000|2024-12-01 11:24:30|97.17|96.77|97.21|96.81|97.23|96.83|97.16|96.76|16
1733052280000|2024-12-01 11:24:40|97.22|96.82|97.19|96.79|97.22|96.82|97.18|96.78|12
1733052290000|2024-12-01 11:24:50|97.18|96.78|97.18|96.78|97.2|96.8|97.18|96.78|5
1733052300000|2024-12-01 11:25:00|97.17|96.77|97.3|96.9|97.32|96.92|97.17|96.77|17
1733052310000|2024-12-01 11:25:10|97.29|96.89|97.26|96.86|97.3|96.9|97.26|96.86|8
1733052320000|2024-12-01 11:25:20|97.25|96.85|97.25|96.85|97.25|96.85|97.23|96.83|16
1733052330000|2024-12-01 11:25:30|97.24|96.84|97.36|96.96|97.36|96.96|97.24|96.84|10
1733052340000|2024-12-01 11:25:40|97.37|96.97|97.53|97.13|97.56|97.16|97.35|96.95|14
1733052350000|2024-12-01 11:25:50|97.57|97.17|97.62|97.22|97.63|97.23|97.57|97.17|17
1733052360000|2024-12-01 11:26:00|97.61|97.21|97.53|97.13|97.62|97.22|97.51|97.11|24
1733052370000|2024-12-01 11:26:10|97.52|97.12|97.5|97.1|97.52|97.12|97.4|97|26
1733052380000|2024-12-01 11:26:20|97.52|97.12|97.55|97.15|97.55|97.15|97.45|97.05|26
1733052390000|2024-12-01 11:26:30|97.59|97.19|97.94|97.54|97.94|97.54|97.58|97.18|18
1733052400000|2024-12-01 11:26:40|97.95|97.55|98.04|97.64|98.05|97.65|97.85|97.45|22
1733052410000|2024-12-01 11:26:50|98.02|97.62|98.17|97.77|98.17|97.77|98.02|97.62|24
1733052420000|2024-12-01 11:27:00|98.18|97.78|98.2|97.8|98.21|97.81|97.99|97.59|25
1733052430000|2024-12-01 11:27:10|98.24|97.84|98.24|97.84|98.29|97.89|98.24|97.84|19
1733052440000|2024-12-01 11:27:20|98.26|97.86|98.4|98|98.41|98.01|98.25|97.85|13
1733052450000|2024-12-01 11:27:30|98.38|97.98|98.33|97.93|98.44|98.04|98.29|97.89|28
1733052460000|2024-12-01 11:27:40|98.31|97.91|98.31|97.91|98.32|97.92|98.08|97.68|26
1733052470000|2024-12-01 11:27:50|98.3|97.9|98.32|97.92|98.33|97.93|98.28|97.88|20
1733052480000|2024-12-01 11:28:00|98.3|97.9|98.3|97.9|98.34|97.94|98.27|97.87|23
1733052490000|2024-12-01 11:28:10|98.31|97.91|98.39|97.99|98.39|97.99|98.31|97.91|25
1733052500000|2024-12-01 11:28:20|98.36|97.96|98.32|97.92|98.36|97.96|98.29|97.89|10
1733052510000|2024-12-01 11:28:30|98.31|97.91|98.32|97.92|98.32|97.92|98.3|97.9|9
1733052520000|2024-12-01 11:28:40|98.31|97.91|98.32|97.92|98.4|98|98.3|97.9|22
1733052530000|2024-12-01 11:28:50|98.35|97.95|98.32|97.92|98.35|97.95|98.31|97.91|12
1733052540000|2024-12-01 11:29:00|98.3|97.9|98.4|98|98.4|98|98.29|97.89|11
1733052550000|2024-12-01 11:29:10|98.41|98.01|98.51|98.11|98.51|98.11|98.41|98.01|16
1733052560000|2024-12-01 11:29:20|98.5|98.1|98.42|98.02|98.51|98.11|98.4|98|19
1733052570000|2024-12-01 11:29:30|98.41|98.01|98.45|98.05|98.45|98.05|98.35|97.95|24
1733052580000|2024-12-01 11:29:40|98.46|98.06|98.55|98.15|98.59|98.19|98.46|98.06|24
1733052590000|2024-12-01 11:29:50|98.58|98.18|98.49|98.09|98.6|98.2|98.49|98.09|14
1733052600000|2024-12-01 11:30:00|98.47|98.07|98.32|97.92|98.49|98.09|98.31|97.91|20
1733052610000|2024-12-01 11:30:10|98.31|97.91|98.28|97.88|98.34|97.94|98.28|97.88|16
1733052620000|2024-12-01 11:30:20|98.29|97.89|98.21|97.81|98.29|97.89|98.17|97.77|17
1733052630000|2024-12-01 11:30:30|98.19|97.79|98.15|97.75|98.19|97.79|98.13|97.73|12
1733052640000|2024-12-01 11:30:40|98.14|97.74|97.94|97.54|98.16|97.76|97.93|97.53|18
1733052650000|2024-12-01 11:30:50|97.95|97.55|97.94|97.54|98.03|97.63|97.92|97.52|19
1733052660000|2024-12-01 11:31:00|97.93|97.53|97.94|97.54|97.99|97.59|97.92|97.52|17
1733052670000|2024-12-01 11:31:10|97.93|97.53|97.79|97.39|97.93|97.53|97.78|97.38|21
1733052680000|2024-12-01 11:31:20|97.82|97.42|97.85|97.45|97.87|97.47|97.77|97.37|28
1733052690000|2024-12-01 11:31:30|97.84|97.44|97.81|97.41|97.88|97.48|97.81|97.41|16
1733052700000|2024-12-01 11:31:40|97.82|97.42|97.83|97.43|97.88|97.48|97.81|97.41|20
1733052710000|2024-12-01 11:31:50|97.82|97.42|97.75|97.35|97.82|97.42|97.71|97.31|20
1733052720000|2024-12-01 11:32:00|97.76|97.36|97.74|97.34|97.79|97.39|97.74|97.34|11
1733052730000|2024-12-01 11:32:10|97.75|97.35|97.73|97.33|97.81|97.41|97.73|97.33|10
1733052740000|2024-12-01 11:32:20|97.74|97.34|97.74|97.34|97.77|97.37|97.67|97.27|13
1733052750000|2024-12-01 11:32:30|97.72|97.32|97.75|97.35|97.76|97.36|97.65|97.25|21
1733052760000|2024-12-01 11:32:40|97.76|97.36|97.69|97.29|97.76|97.36|97.68|97.28|19
1733052770000|2024-12-01 11:32:50|97.71|97.31|97.76|97.36|97.8|97.4|97.71|97.31|11
1733052780000|2024-12-01 11:33:00|97.75|97.35|97.88|97.48|97.88|97.48|97.74|97.34|24
1733052790000|2024-12-01 11:33:10|97.87|97.47|97.93|97.53|97.94|97.54|97.87|97.47|22
1733052800000|2024-12-01 11:33:20|97.97|97.57|97.87|97.47|98|97.6|97.87|97.47|22
1733052810000|2024-12-01 11:33:30|97.83|97.43|97.76|97.36|97.89|97.49|97.75|97.35|24
1733052820000|2024-12-01 11:33:40|97.74|97.34|97.8|97.4|97.81|97.41|97.72|97.32|20
1733052830000|2024-12-01 11:33:50|97.81|97.41|97.71|97.31|97.81|97.41|97.65|97.25|24
1733052840000|2024-12-01 11:34:00|97.7|97.3|97.75|97.35|97.75|97.35|97.69|97.29|14
1733052850000|2024-12-01 11:34:10|97.76|97.36|97.62|97.22|97.76|97.36|97.53|97.13|18
1733052860000|2024-12-01 11:34:20|97.65|97.25|97.59|97.19|97.67|97.27|97.56|97.16|20
1733052870000|2024-12-01 11:34:30|97.58|97.18|97.61|97.21|97.65|97.25|97.57|97.17|14
1733052880000|2024-12-01 11:34:40|97.62|97.22|97.6|97.2|97.62|97.22|97.54|97.14|14
1733052890000|2024-12-01 11:34:50|97.59|97.19|97.65|97.25|97.65|97.25|97.58|97.18|14
1733052900000|2024-12-01 11:35:00|97.64|97.24|97.8|97.4|97.81|97.41|97.64|97.24|17
1733052910000|2024-12-01 11:35:10|97.79|97.39|97.88|97.48|97.9|97.5|97.79|97.39|22
1733052920000|2024-12-01 11:35:20|97.86|97.46|97.91|97.51|97.91|97.51|97.83|97.43|16
1733052930000|2024-12-01 11:35:30|97.9|97.5|97.86|97.46|97.9|97.5|97.86|97.46|4
1733052940000|2024-12-01 11:35:40|97.87|97.47|97.95|97.55|97.99|97.59|97.86|97.46|15
1733052950000|2024-12-01 11:35:50|97.93|97.53|97.89|97.49|97.98|97.58|97.89|97.49|14
1733052960000|2024-12-01 11:36:00|97.91|97.51|98.01|97.61|98.1|97.7|97.91|97.51|21
1733052970000|2024-12-01 11:36:10|98.02|97.62|98.07|97.67|98.08|97.68|98.02|97.62|16
1733052980000|2024-12-01 11:36:20|98.06|97.66|97.92|97.52|98.09|97.69|97.92|97.52|23
1733052990000|2024-12-01 11:36:30|97.93|97.53|97.98|97.58|97.98|97.58|97.9|97.5|16
1733053000000|2024-12-01 11:36:40|97.99|97.59|97.98|97.58|98.09|97.69|97.97|97.57|17
1733053010000|2024-12-01 11:36:50|97.97|97.57|97.81|97.41|97.97|97.57|97.81|97.41|20
1733053020000|2024-12-01 11:37:00|97.82|97.42|97.88|97.48|97.88|97.48|97.81|97.41|18
1733053030000|2024-12-01 11:37:10|97.89|97.49|97.88|97.48|97.91|97.51|97.87|97.47|15
1733053040000|2024-12-01 11:37:20|97.87|97.47|97.83|97.43|97.9|97.5|97.83|97.43|13
1733053050000|2024-12-01 11:37:30|97.82|97.42|97.83|97.43|97.86|97.46|97.76|97.36|16
1733053060000|2024-12-01 11:37:40|97.84|97.44|97.81|97.41|97.87|97.47|97.78|97.38|16
1733053070000|2024-12-01 11:37:50|97.8|97.4|97.85|97.45|97.88|97.48|97.78|97.38|19
1733053080000|2024-12-01 11:38:00|97.87|97.47|98|97.6|98|97.6|97.87|97.47|20
1733053090000|2024-12-01 11:38:10|98.01|97.61|98.02|97.62|98.09|97.69|98|97.6|16
1733053100000|2024-12-01 11:38:20|98.03|97.63|97.96|97.56|98.03|97.63|97.96|97.56|5
1733053110000|2024-12-01 11:38:30|97.95|97.55|97.96|97.56|98.06|97.66|97.94|97.54|24
1733053120000|2024-12-01 11:38:40|97.95|97.55|97.85|97.45|97.98|97.58|97.85|97.45|18
1733053130000|2024-12-01 11:38:50|97.8|97.4|97.75|97.35|97.81|97.41|97.74|97.34|8
1733053140000|2024-12-01 11:39:00|97.76|97.36|97.7|97.3|97.79|97.39|97.69|97.29|13
1733053150000|2024-12-01 11:39:10|97.68|97.28|97.73|97.33|97.76|97.36|97.68|97.28|16
1733053160000|2024-12-01 11:39:20|97.74|97.34|97.72|97.32|97.78|97.38|97.72|97.32|13
1733053170000|2024-12-01 11:39:30|97.71|97.31|97.76|97.36|97.77|97.37|97.71|97.31|14
1733053180000|2024-12-01 11:39:40|97.77|97.37|97.8|97.4|97.82|97.42|97.77|97.37|13
1733053190000|2024-12-01 11:39:50|97.81|97.41|97.83|97.43|97.84|97.44|97.8|97.4|6
1733053200000|2024-12-01 11:40:00|97.82|97.42|97.88|97.48|97.88|97.48|97.8|97.4|14
1733053210000|2024-12-01 11:40:10|97.87|97.47|98.03|97.63|98.11|97.71|97.87|97.47|31
1733053220000|2024-12-01 11:40:20|98.02|97.62|97.98|97.58|98.03|97.63|97.98|97.58|12
1733053230000|2024-12-01 11:40:30|97.99|97.59|98.03|97.63|98.07|97.67|97.99|97.59|24
1733053240000|2024-12-01 11:40:40|98.02|97.62|97.98|97.58|98.02|97.62|97.98|97.58|15
1733053250000|2024-12-01 11:40:50|97.97|97.57|97.87|97.47|97.97|97.57|97.87|97.47|18
1733053260000|2024-12-01 11:41:00|97.88|97.48|97.91|97.51|97.91|97.51|97.88|97.48|10
1733053270000|2024-12-01 11:41:10|97.92|97.52|97.97|97.57|97.98|97.58|97.9|97.5|26
1733053280000|2024-12-01 11:41:20|97.96|97.56|97.89|97.49|97.97|97.57|97.89|97.49|18
1733053290000|2024-12-01 11:41:30|97.88|97.48|97.89|97.49|97.91|97.51|97.87|97.47|17
1733053300000|2024-12-01 11:41:40|97.9|97.5|97.71|97.31|97.9|97.5|97.71|97.31|23
1733053310000|2024-12-01 11:41:50|97.7|97.3|97.68|97.28|97.74|97.34|97.68|97.28|11
1733053320000|2024-12-01 11:42:00|97.67|97.27|97.5|97.1|97.67|97.27|97.48|97.08|20
1733053330000|2024-12-01 11:42:10|97.49|97.09|97.5|97.1|97.52|97.12|97.48|97.08|13
1733053340000|2024-12-01 11:42:20|97.49|97.09|97.6|97.2|97.6|97.2|97.49|97.09|14
1733053350000|2024-12-01 11:42:30|97.61|97.21|97.63|97.23|97.64|97.24|97.61|97.21|16
1733053360000|2024-12-01 11:42:40|97.61|97.21|97.66|97.26|97.69|97.29|97.61|97.21|18
1733053370000|2024-12-01 11:42:50|97.67|97.27|97.61|97.21|97.67|97.27|97.61|97.21|12
1733053380000|2024-12-01 11:43:00|97.62|97.22|97.65|97.25|97.65|97.25|97.61|97.21|16
1733053390000|2024-12-01 11:43:10|97.67|97.27|97.64|97.24|97.7|97.3|97.62|97.22|27
1733053400000|2024-12-01 11:43:20|97.63|97.23|97.71|97.31|97.74|97.34|97.63|97.23|14
1733053410000|2024-12-01 11:43:30|97.72|97.32|97.78|97.38|97.79|97.39|97.68|97.28|25
1733053420000|2024-12-01 11:43:40|97.79|97.39|97.77|97.37|97.79|97.39|97.77|97.37|12
1733053430000|2024-12-01 11:43:50|97.79|97.39|97.78|97.38|97.82|97.42|97.77|97.37|9
1733053440000|2024-12-01 11:44:00|97.79|97.39|97.81|97.41|97.84|97.44|97.79|97.39|11
1733053450000|2024-12-01 11:44:10|97.8|97.4|97.76|97.36|97.81|97.41|97.76|97.36|9
1733053460000|2024-12-01 11:44:20|97.74|97.34|97.87|97.47|97.87|97.47|97.73|97.33|18
1733053470000|2024-12-01 11:44:30|97.88|97.48|97.81|97.41|97.89|97.49|97.81|97.41|21
1733053480000|2024-12-01 11:44:40|97.82|97.42|97.76|97.36|97.82|97.42|97.76|97.36|15
1733053490000|2024-12-01 11:44:50|97.75|97.35|97.73|97.33|97.75|97.35|97.72|97.32|17
1733053500000|2024-12-01 11:45:00|97.72|97.32|97.71|97.31|97.81|97.41|97.69|97.29|19
1733053510000|2024-12-01 11:45:10|97.7|97.3|97.64|97.24|97.72|97.32|97.63|97.23|19
1733053520000|2024-12-01 11:45:20|97.65|97.25|97.68|97.28|97.68|97.28|97.6|97.2|17
1733053530000|2024-12-01 11:45:30|97.69|97.29|97.71|97.31|97.74|97.34|97.68|97.28|17
1733053540000|2024-12-01 11:45:40|97.7|97.3|97.66|97.26|97.71|97.31|97.65|97.25|18
1733053550000|2024-12-01 11:45:50|97.64|97.24|97.62|97.22|97.64|97.24|97.61|97.21|11
1733053560000|2024-12-01 11:46:00|97.63|97.23|97.59|97.19|97.63|97.23|97.57|97.17|17
1733053570000|2024-12-01 11:46:10|97.58|97.18|97.56|97.16|97.63|97.23|97.56|97.16|16
1733053580000|2024-12-01 11:46:20|97.57|97.17|97.52|97.12|97.57|97.17|97.5|97.1|21
1733053590000|2024-12-01 11:46:30|97.54|97.14|97.55|97.15|97.56|97.16|97.54|97.14|10
1733053600000|2024-12-01 11:46:40|97.51|97.11|97.32|96.92|97.51|97.11|97.3|96.9|26
1733053610000|2024-12-01 11:46:50|97.31|96.91|97.22|96.82|97.31|96.91|97.21|96.81|24
1733053620000|2024-12-01 11:47:00|97.23|96.83|97.18|96.78|97.23|96.83|97.15|96.75|20
1733053630000|2024-12-01 11:47:10|97.17|96.77|97.11|96.71|97.17|96.77|97.05|96.65|16
1733053640000|2024-12-01 11:47:20|97.13|96.73|97.22|96.82|97.23|96.83|97.11|96.71|20
1733053650000|2024-12-01 11:47:30|97.21|96.81|97.1|96.7|97.21|96.81|97.1|96.7|12
1733053660000|2024-12-01 11:47:40|97.11|96.71|97.22|96.82|97.22|96.82|97.11|96.71|23
1733053670000|2024-12-01 11:47:50|97.21|96.81|97.22|96.82|97.23|96.83|97.2|96.8|14
1733053680000|2024-12-01 11:48:00|97.23|96.83|97.28|96.88|97.33|96.93|97.19|96.79|27
1733053690000|2024-12-01 11:48:10|97.29|96.89|97.27|96.87|97.29|96.89|97.24|96.84|15
1733053700000|2024-12-01 11:48:20|97.28|96.88|97.3|96.9|97.31|96.91|97.28|96.88|18
1733053710000|2024-12-01 11:48:30|97.28|96.88|97.26|96.86|97.28|96.88|97.24|96.84|13
1733053720000|2024-12-01 11:48:40|97.25|96.85|97.24|96.84|97.26|96.86|97.24|96.84|9
1733053730000|2024-12-01 11:48:50|97.25|96.85|97.21|96.81|97.25|96.85|97.2|96.8|13
1733053740000|2024-12-01 11:49:00|97.22|96.82|97.22|96.82|97.22|96.82|97.18|96.78|12
1733053750000|2024-12-01 11:49:10|97.23|96.83|97.16|96.76|97.25|96.85|97.15|96.75|19
1733053760000|2024-12-01 11:49:20|97.11|96.71|97.17|96.77|97.17|96.77|97.08|96.68|13
1733053770000|2024-12-01 11:49:30|97.16|96.76|97.07|96.67|97.16|96.76|97.06|96.66|12
1733053780000|2024-12-01 11:49:40|97.06|96.66|97.02|96.62|97.07|96.67|97.01|96.61|10
1733053790000|2024-12-01 11:49:50|97.01|96.61|96.97|96.57|97.02|96.62|96.96|96.56|20
1733053800000|2024-12-01 11:50:00|96.96|96.56|97|96.6|97.02|96.62|96.96|96.56|15
1733053810000|2024-12-01 11:50:10|96.99|96.59|97.06|96.66|97.07|96.67|96.99|96.59|19
1733053820000|2024-12-01 11:50:20|97.07|96.67|97.09|96.69|97.09|96.69|97.07|96.67|8
1733053830000|2024-12-01 11:50:30|97.08|96.68|97.07|96.67|97.08|96.68|97.07|96.67|2
1733053840000|2024-12-01 11:50:40|97.08|96.68|97.05|96.65|97.08|96.68|97.04|96.64|9
1733053850000|2024-12-01 11:50:50|97.06|96.66|97.07|96.67|97.08|96.68|97.06|96.66|4
1733053860000|2024-12-01 11:51:00|97.08|96.68|97.05|96.65|97.12|96.72|97.04|96.64|10
1733053870000|2024-12-01 11:51:10|97.04|96.64|97.05|96.65|97.05|96.65|97.03|96.63|13
1733053880000|2024-12-01 11:51:20|97.06|96.66|97.1|96.7|97.11|96.71|97.04|96.64|11
1733053890000|2024-12-01 11:51:30|97.11|96.71|97.17|96.77|97.17|96.77|97.09|96.69|16
1733053900000|2024-12-01 11:51:40|97.16|96.76|97.14|96.74|97.17|96.77|97.1|96.7|10
1733053910000|2024-12-01 11:51:50|97.15|96.75|97.09|96.69|97.15|96.75|97.08|96.68|13
1733053920000|2024-12-01 11:52:00|97.08|96.68|97.17|96.77|97.17|96.77|97.08|96.68|8
1733053930000|2024-12-01 11:52:10|97.16|96.76|97.27|96.87|97.29|96.89|97.16|96.76|19
1733053940000|2024-12-01 11:52:20|97.29|96.89|97.32|96.92|97.35|96.95|97.29|96.89|19
1733053950000|2024-12-01 11:52:30|97.31|96.91|97.36|96.96|97.37|96.97|97.28|96.88|15
1733053960000|2024-12-01 11:52:40|97.35|96.95|97.18|96.78|97.36|96.96|97.18|96.78|17
1733053970000|2024-12-01 11:52:50|97.19|96.79|97.17|96.77|97.22|96.82|97.14|96.74|13
1733053980000|2024-12-01 11:53:00|97.18|96.78|97.84|97.44|97.89|97.49|97.18|96.78|30
1733053990000|2024-12-01 11:53:10|97.8|97.4|97.47|97.07|97.8|97.4|97.46|97.06|35
1733054000000|2024-12-01 11:53:20|97.46|97.06|97.57|97.17|97.57|97.17|97.46|97.06|27
1733054010000|2024-12-01 11:53:30|97.55|97.15|97.51|97.11|97.55|97.15|97.46|97.06|16
1733054020000|2024-12-01 11:53:40|97.52|97.12|97.45|97.05|97.56|97.16|97.45|97.05|16
1733054030000|2024-12-01 11:53:50|97.44|97.04|97.46|97.06|97.46|97.06|97.41|97.01|16
1733054040000|2024-12-01 11:54:00|97.45|97.05|97.53|97.13|97.54|97.14|97.45|97.05|21
1733054050000|2024-12-01 11:54:10|97.52|97.12|97.5|97.1|97.52|97.12|97.46|97.06|19
1733054060000|2024-12-01 11:54:20|97.49|97.09|97.44|97.04|97.49|97.09|97.44|97.04|10
1733054070000|2024-12-01 11:54:30|97.43|97.03|97.54|97.14|97.55|97.15|97.43|97.03|16
1733054080000|2024-12-01 11:54:40|97.53|97.13|97.57|97.17|97.58|97.18|97.53|97.13|15
1733054090000|2024-12-01 11:54:50|97.58|97.18|97.61|97.21|97.66|97.26|97.58|97.18|17
1733054100000|2024-12-01 11:55:00|97.6|97.2|97.64|97.24|97.69|97.29|97.58|97.18|24
1733054110000|2024-12-01 11:55:10|97.66|97.26|97.64|97.24|97.66|97.26|97.64|97.24|19
1733054120000|2024-12-01 11:55:20|97.63|97.23|97.61|97.21|97.65|97.25|97.6|97.2|12
1733054130000|2024-12-01 11:55:30|97.62|97.22|97.62|97.22|97.67|97.27|97.62|97.22|17
1733054140000|2024-12-01 11:55:40|97.6|97.2|97.62|97.22|97.65|97.25|97.6|97.2|11
1733054150000|2024-12-01 11:55:50|97.63|97.23|97.64|97.24|97.65|97.25|97.63|97.23|12
1733054160000|2024-12-01 11:56:00|97.63|97.23|97.59|97.19|97.65|97.25|97.58|97.18|18
1733054170000|2024-12-01 11:56:10|97.57|97.17|97.51|97.11|97.57|97.17|97.51|97.11|12
1733054180000|2024-12-01 11:56:20|97.49|97.09|97.55|97.15|97.55|97.15|97.45|97.05|14
1733054190000|2024-12-01 11:56:30|97.56|97.16|97.54|97.14|97.56|97.16|97.53|97.13|12
1733054200000|2024-12-01 11:56:40|97.53|97.13|97.5|97.1|97.53|97.13|97.48|97.08|15
1733054210000|2024-12-01 11:56:50|97.56|97.16|97.55|97.15|97.57|97.17|97.54|97.14|9
1733054220000|2024-12-01 11:57:00|97.57|97.17|97.62|97.22|97.63|97.23|97.57|97.17|17
1733054230000|2024-12-01 11:57:10|97.61|97.21|97.68|97.28|97.69|97.29|97.59|97.19|14
1733054240000|2024-12-01 11:57:20|97.67|97.27|97.54|97.14|97.67|97.27|97.54|97.14|17
1733054250000|2024-12-01 11:57:30|97.53|97.13|97.59|97.19|97.6|97.2|97.53|97.13|12
1733054260000|2024-12-01 11:57:40|97.58|97.18|97.61|97.21|97.63|97.23|97.58|97.18|15
1733054270000|2024-12-01 11:57:50|97.6|97.2|97.55|97.15|97.61|97.21|97.55|97.15|14
1733054280000|2024-12-01 11:58:00|97.56|97.16|97.65|97.25|97.66|97.26|97.56|97.16|15
1733054290000|2024-12-01 11:58:10|97.64|97.24|97.64|97.24|97.64|97.24|97.58|97.18|12
1733054300000|2024-12-01 11:58:20|97.63|97.23|97.6|97.2|97.64|97.24|97.58|97.18|14
1733054310000|2024-12-01 11:58:30|97.61|97.21|97.71|97.31|97.71|97.31|97.59|97.19|14
1733054320000|2024-12-01 11:58:40|97.7|97.3|97.7|97.3|97.71|97.31|97.69|97.29|7
1733054330000|2024-12-01 11:58:50|97.72|97.32|97.73|97.33|97.76|97.36|97.7|97.3|15
1733054340000|2024-12-01 11:59:00|97.75|97.35|97.78|97.38|97.82|97.42|97.75|97.35|16
1733054350000|2024-12-01 11:59:10|97.79|97.39|97.78|97.38|97.79|97.39|97.77|97.37|6
1733054360000|2024-12-01 11:59:20|97.79|97.39|97.82|97.42|97.82|97.42|97.78|97.38|10
1733054370000|2024-12-01 11:59:30|97.81|97.41|97.89|97.49|97.89|97.49|97.81|97.41|17
1733054380000|2024-12-01 11:59:40|97.91|97.51|97.88|97.48|97.91|97.51|97.87|97.47|6
1733054390000|2024-12-01 11:59:50|97.89|97.49|97.88|97.48|97.89|97.49|97.87|97.47|14
1733054400000|2024-12-01 12:00:00|97.87|97.47|97.74|97.34|97.87|97.47|97.74|97.34|14
1733054410000|2024-12-01 12:00:10|97.73|97.33|97.8|97.4|97.8|97.4|97.73|97.33|17
1733054420000|2024-12-01 12:00:20|97.81|97.41|97.88|97.48|97.88|97.48|97.79|97.39|17
1733054430000|2024-12-01 12:00:30|97.87|97.47|97.92|97.52|97.92|97.52|97.87|97.47|7
1733054440000|2024-12-01 12:00:40|97.91|97.51|98.03|97.63|98.03|97.63|97.9|97.5|12
1733054450000|2024-12-01 12:00:50|98.02|97.62|97.88|97.48|98.02|97.62|97.88|97.48|21
1733054460000|2024-12-01 12:01:00|97.87|97.47|97.86|97.46|97.89|97.49|97.83|97.43|19
1733054470000|2024-12-01 12:01:10|97.87|97.47|97.86|97.46|97.94|97.54|97.86|97.46|16
1733054480000|2024-12-01 12:01:20|97.85|97.45|97.91|97.51|97.91|97.51|97.84|97.44|16
1733054490000|2024-12-01 12:01:30|97.9|97.5|98.13|97.73|98.13|97.73|97.9|97.5|21
1733054500000|2024-12-01 12:01:40|98.12|97.72|98.04|97.64|98.14|97.74|98|97.6|20
1733054510000|2024-12-01 12:01:50|98.03|97.63|98.11|97.71|98.13|97.73|98.03|97.63|16
1733054520000|2024-12-01 12:02:00|98.12|97.72|98.1|97.7|98.12|97.72|98.06|97.66|19
1733054530000|2024-12-01 12:02:10|98.09|97.69|98.12|97.72|98.12|97.72|98.06|97.66|13
1733054540000|2024-12-01 12:02:20|98.13|97.73|98.19|97.79|98.21|97.81|98.13|97.73|20
1733054550000|2024-12-01 12:02:30|98.2|97.8|98.22|97.82|98.23|97.83|98.17|97.77|12
1733054560000|2024-12-01 12:02:40|98.23|97.83|98.25|97.85|98.26|97.86|98.2|97.8|12
1733054570000|2024-12-01 12:02:50|98.26|97.86|98.27|97.87|98.27|97.87|98.23|97.83|12
1733054580000|2024-12-01 12:03:00|98.26|97.86|98.24|97.84|98.27|97.87|98.23|97.83|6
1733054590000|2024-12-01 12:03:10|98.25|97.85|98.25|97.85|98.26|97.86|98.18|97.78|17
1733054600000|2024-12-01 12:03:20|98.26|97.86|98.34|97.94|98.34|97.94|98.26|97.86|15
1733054610000|2024-12-01 12:03:30|98.35|97.95|98.35|97.95|98.38|97.98|98.34|97.94|17
1733054620000|2024-12-01 12:03:40|98.3|97.9|98.33|97.93|98.33|97.93|98.28|97.88|8
1733054630000|2024-12-01 12:03:50|98.34|97.94|98.35|97.95|98.38|97.98|98.34|97.94|12
1733054640000|2024-12-01 12:04:00|98.37|97.97|98.48|98.08|98.48|98.08|98.35|97.95|22
1733054650000|2024-12-01 12:04:10|98.47|98.07|98.48|98.08|98.48|98.08|98.39|97.99|19
1733054660000|2024-12-01 12:04:20|98.47|98.07|98.55|98.15|98.56|98.16|98.46|98.06|17
1733054670000|2024-12-01 12:04:30|98.54|98.14|98.53|98.13|98.54|98.14|98.49|98.09|10
1733054680000|2024-12-01 12:04:40|98.52|98.12|98.51|98.11|98.56|98.16|98.51|98.11|14
1733054690000|2024-12-01 12:04:50|98.52|98.12|98.56|98.16|98.57|98.17|98.52|98.12|7
1733054700000|2024-12-01 12:05:00|98.57|98.17|98.59|98.19|98.62|98.22|98.57|98.17|11
1733054710000|2024-12-01 12:05:10|98.6|98.2|98.6|98.2|98.6|98.2|98.57|98.17|6
1733054720000|2024-12-01 12:05:20|98.61|98.21|98.76|98.36|98.76|98.36|98.61|98.21|20
1733054730000|2024-12-01 12:05:30|98.77|98.37|98.84|98.44|98.84|98.44|98.75|98.35|14
1733054740000|2024-12-01 12:05:40|98.87|98.47|99.18|98.78|99.21|98.81|98.87|98.47|19
1733054750000|2024-12-01 12:05:50|99.17|98.77|99.25|98.85|99.28|98.88|99.13|98.73|21
1733054760000|2024-12-01 12:06:00|99.21|98.81|99.4|99|99.4|99|99.2|98.8|26
1733054770000|2024-12-01 12:06:10|99.39|98.99|99.33|98.93|99.41|99.01|99.28|98.88|28
1733054780000|2024-12-01 12:06:20|99.3|98.9|99.32|98.92|99.34|98.94|99.25|98.85|24
1733054790000|2024-12-01 12:06:30|99.33|98.93|99.32|98.92|99.33|98.93|99.24|98.84|22
1733054800000|2024-12-01 12:06:40|99.31|98.91|99.3|98.9|99.32|98.92|99.26|98.86|20
1733054810000|2024-12-01 12:06:50|99.29|98.89|99.51|99.11|99.57|99.17|99.29|98.89|30
1733054820000|2024-12-01 12:07:00|99.5|99.1|99.6|99.2|99.6|99.2|99.46|99.06|29
1733054830000|2024-12-01 12:07:10|99.58|99.18|99.63|99.23|99.67|99.27|99.58|99.18|26
1733054840000|2024-12-01 12:07:20|99.64|99.24|99.56|99.16|99.64|99.24|99.48|99.08|21
1733054850000|2024-12-01 12:07:30|99.53|99.13|99.42|99.02|99.54|99.14|99.28|98.88|25
1733054860000|2024-12-01 12:07:40|99.41|99.01|99.46|99.06|99.51|99.11|99.4|99|24
1733054870000|2024-12-01 12:07:50|99.47|99.07|99.49|99.09|99.52|99.12|99.46|99.06|14
1733054880000|2024-12-01 12:08:00|99.48|99.08|99.57|99.17|99.59|99.19|99.46|99.06|22
1733054890000|2024-12-01 12:08:10|99.56|99.16|99.48|99.08|99.56|99.16|99.47|99.07|18
1733054900000|2024-12-01 12:08:20|99.47|99.07|99.78|99.38|99.78|99.38|99.46|99.06|23
1733054910000|2024-12-01 12:08:30|99.77|99.37|99.6|99.2|99.78|99.38|99.6|99.2|18
1733054920000|2024-12-01 12:08:40|99.59|99.19|99.46|99.06|99.64|99.24|99.45|99.05|25
1733054930000|2024-12-01 12:08:50|99.45|99.05|99.52|99.12|99.52|99.12|99.44|99.04|16
1733054940000|2024-12-01 12:09:00|99.51|99.11|99.49|99.09|99.52|99.12|99.46|99.06|17
1733054950000|2024-12-01 12:09:10|99.5|99.1|99.58|99.18|99.64|99.24|99.49|99.09|22
1733054960000|2024-12-01 12:09:20|99.59|99.19|99.76|99.36|99.77|99.37|99.55|99.15|21
1733054970000|2024-12-01 12:09:30|99.78|99.38|99.73|99.33|99.79|99.39|99.7|99.3|18
1733054980000|2024-12-01 12:09:40|99.71|99.31|99.57|99.17|99.73|99.33|99.55|99.15|19
1733054990000|2024-12-01 12:09:50|99.58|99.18|99.59|99.19|99.66|99.26|99.58|99.18|16
1733055000000|2024-12-01 12:10:00|99.73|99.33|99.9|99.5|99.99|99.59|99.73|99.33|28
1733055010000|2024-12-01 12:10:10|99.89|99.49|99.85|99.45|99.92|99.52|99.82|99.42|19
1733055020000|2024-12-01 12:10:20|99.84|99.44|99.81|99.41|99.86|99.46|99.8|99.4|21
1733055030000|2024-12-01 12:10:30|99.8|99.4|99.84|99.44|99.84|99.44|99.74|99.34|20
1733055040000|2024-12-01 12:10:40|99.85|99.45|99.81|99.41|99.86|99.46|99.77|99.37|23
1733055050000|2024-12-01 12:10:50|99.78|99.38|99.8|99.4|99.81|99.41|99.77|99.37|17
1733055060000|2024-12-01 12:11:00|99.78|99.38|99.82|99.42|99.82|99.42|99.77|99.37|10
1733055070000|2024-12-01 12:11:10|99.83|99.43|99.98|99.58|99.99|99.59|99.83|99.43|20
1733055080000|2024-12-01 12:11:20|99.97|99.57|99.97|99.57|99.97|99.57|99.96|99.56|3
1733055090000|2024-12-01 12:11:30|99.98|99.58|100.05|99.65|100.05|99.65|99.98|99.58|17
1733055100000|2024-12-01 12:11:40|100.04|99.64|100.04|99.64|100.05|99.65|100.01|99.61|9
1733055110000|2024-12-01 12:11:50|100.03|99.63|99.97|99.57|100.05|99.65|99.97|99.57|8
1733055120000|2024-12-01 12:12:00|99.99|99.59|100.05|99.65|100.06|99.66|99.97|99.57|21
1733055130000|2024-12-01 12:12:10|100.06|99.66|100.08|99.68|100.09|99.69|100.04|99.64|15
1733055140000|2024-12-01 12:12:20|100.12|99.72|100.09|99.69|100.12|99.72|100.07|99.67|16
1733055150000|2024-12-01 12:12:30|100.1|99.7|100|99.6|100.1|99.7|99.94|99.54|12
1733055160000|2024-12-01 12:12:40|100.01|99.61|99.91|99.51|100.08|99.68|99.88|99.48|28
1733055170000|2024-12-01 12:12:50|99.92|99.52|99.94|99.54|99.96|99.56|99.86|99.46|25
1733055180000|2024-12-01 12:13:00|99.93|99.53|99.97|99.57|99.98|99.58|99.9|99.5|15
1733055190000|2024-12-01 12:13:10|99.95|99.55|99.97|99.57|100.01|99.61|99.95|99.55|19
1733055200000|2024-12-01 12:13:20|99.94|99.54|99.95|99.55|99.96|99.56|99.94|99.54|4
1733055210000|2024-12-01 12:13:30|99.94|99.54|99.77|99.37|99.95|99.55|99.77|99.37|16
1733055220000|2024-12-01 12:13:40|99.74|99.34|99.63|99.23|99.74|99.34|99.59|99.19|26
1733055230000|2024-12-01 12:13:50|99.61|99.21|99.63|99.23|99.64|99.24|99.59|99.19|24
1733055240000|2024-12-01 12:14:00|99.62|99.22|99.73|99.33|99.74|99.34|99.61|99.21|23
1733055250000|2024-12-01 12:14:10|99.75|99.35|99.85|99.45|99.91|99.51|99.75|99.35|20
1733055260000|2024-12-01 12:14:20|99.84|99.44|99.9|99.5|99.93|99.53|99.82|99.42|17
1733055270000|2024-12-01 12:14:30|99.89|99.49|99.92|99.52|100|99.6|99.88|99.48|25
1733055280000|2024-12-01 12:14:40|99.94|99.54|100.04|99.64|100.04|99.64|99.92|99.52|21
1733055290000|2024-12-01 12:14:50|100.03|99.63|100.09|99.69|100.1|99.7|100.03|99.63|18
1733055300000|2024-12-01 12:15:00|100.08|99.68|100.14|99.74|100.18|99.78|100.08|99.68|26
1733055310000|2024-12-01 12:15:10|100.15|99.75|100.13|99.73|100.17|99.77|100.06|99.66|20
1733055320000|2024-12-01 12:15:20|100.14|99.74|100.17|99.77|100.17|99.77|100.09|99.69|17
1733055330000|2024-12-01 12:15:30|100.16|99.76|100.3|99.9|100.3|99.9|100.14|99.74|18
1733055340000|2024-12-01 12:15:40|100.31|99.91|100.1|99.7|100.31|99.91|100.09|99.69|27
1733055350000|2024-12-01 12:15:50|100.11|99.71|100.1|99.7|100.16|99.76|100.09|99.69|17
1733055360000|2024-12-01 12:16:00|100.13|99.73|99.94|99.54|100.13|99.73|99.93|99.53|22
1733055370000|2024-12-01 12:16:10|99.88|99.48|99.86|99.46|99.88|99.48|99.75|99.35|30
1733055380000|2024-12-01 12:16:20|99.85|99.45|99.84|99.44|99.87|99.47|99.83|99.43|17
1733055390000|2024-12-01 12:16:30|99.87|99.47|99.77|99.37|99.89|99.49|99.74|99.34|16
1733055400000|2024-12-01 12:16:40|99.78|99.38|99.67|99.27|99.78|99.38|99.64|99.24|18
1733055410000|2024-12-01 12:16:50|99.72|99.32|99.5|99.1|99.72|99.32|99.5|99.1|23
1733055420000|2024-12-01 12:17:00|99.49|99.09|99.57|99.17|99.58|99.18|99.48|99.08|20
1733055430000|2024-12-01 12:17:10|99.56|99.16|99.67|99.27|99.68|99.28|99.56|99.16|24
1733055440000|2024-12-01 12:17:20|99.68|99.28|99.73|99.33|99.75|99.35|99.68|99.28|19
1733055450000|2024-12-01 12:17:30|99.74|99.34|99.68|99.28|99.74|99.34|99.68|99.28|16
1733055460000|2024-12-01 12:17:40|99.67|99.27|99.91|99.51|99.96|99.56|99.67|99.27|25
1733055470000|2024-12-01 12:17:50|99.9|99.5|99.86|99.46|99.9|99.5|99.86|99.46|18
1733055480000|2024-12-01 12:18:00|99.87|99.47|99.61|99.21|99.9|99.5|99.61|99.21|22
1733055490000|2024-12-01 12:18:10|99.6|99.2|99.51|99.11|99.63|99.23|99.51|99.11|20
1733055500000|2024-12-01 12:18:20|99.5|99.1|99.51|99.11|99.54|99.14|99.48|99.08|18
1733055510000|2024-12-01 12:18:30|99.52|99.12|99.58|99.18|99.61|99.21|99.49|99.09|27
1733055520000|2024-12-01 12:18:40|99.57|99.17|99.48|99.08|99.58|99.18|99.48|99.08|20
1733055530000|2024-12-01 12:18:50|99.47|99.07|99.67|99.27|99.7|99.3|99.47|99.07|29
1733055540000|2024-12-01 12:19:00|99.66|99.26|99.75|99.35|99.75|99.35|99.63|99.23|22
1733055550000|2024-12-01 12:19:10|99.76|99.36|99.77|99.37|99.78|99.38|99.7|99.3|18
1733055560000|2024-12-01 12:19:20|99.78|99.38|99.93|99.53|99.94|99.54|99.78|99.38|23
1733055570000|2024-12-01 12:19:30|99.96|99.56|99.78|99.38|99.99|99.59|99.76|99.36|21
1733055580000|2024-12-01 12:19:40|99.79|99.39|99.75|99.35|99.79|99.39|99.68|99.28|19
1733055590000|2024-12-01 12:19:50|99.74|99.34|99.67|99.27|99.75|99.35|99.67|99.27|16
1733055600000|2024-12-01 12:20:00|99.62|99.22|99.51|99.11|99.62|99.22|99.51|99.11|20
1733055610000|2024-12-01 12:20:10|99.5|99.1|99.59|99.19|99.59|99.19|99.48|99.08|14
1733055620000|2024-12-01 12:20:20|99.6|99.2|99.75|99.35|99.76|99.36|99.59|99.19|21
1733055630000|2024-12-01 12:20:30|99.74|99.34|99.86|99.46|99.88|99.48|99.74|99.34|22
1733055640000|2024-12-01 12:20:40|99.87|99.47|99.87|99.47|99.89|99.49|99.76|99.36|22
1733055650000|2024-12-01 12:20:50|99.89|99.49|99.85|99.45|99.99|99.59|99.85|99.45|22
1733055660000|2024-12-01 12:21:00|99.86|99.46|99.7|99.3|99.86|99.46|99.7|99.3|13
1733055670000|2024-12-01 12:21:10|99.71|99.31|99.72|99.32|99.77|99.37|99.66|99.26|19
1733055680000|2024-12-01 12:21:20|99.7|99.3|99.67|99.27|99.73|99.33|99.66|99.26|17
1733055690000|2024-12-01 12:21:30|99.65|99.25|99.7|99.3|99.7|99.3|99.6|99.2|16
1733055700000|2024-12-01 12:21:40|99.71|99.31|99.73|99.33|99.75|99.35|99.68|99.28|24
1733055710000|2024-12-01 12:21:50|99.71|99.31|99.61|99.21|99.71|99.31|99.55|99.15|22
1733055720000|2024-12-01 12:22:00|99.62|99.22|99.68|99.28|99.74|99.34|99.62|99.22|20
1733055730000|2024-12-01 12:22:10|99.7|99.3|99.72|99.32|99.74|99.34|99.67|99.27|18
1733055740000|2024-12-01 12:22:20|99.74|99.34|99.71|99.31|99.78|99.38|99.71|99.31|24
1733055750000|2024-12-01 12:22:30|99.73|99.33|99.62|99.22|99.76|99.36|99.62|99.22|22
1733055760000|2024-12-01 12:22:40|99.63|99.23|99.6|99.2|99.66|99.26|99.6|99.2|15
1733055770000|2024-12-01 12:22:50|99.58|99.18|99.56|99.16|99.65|99.25|99.55|99.15|17
1733055780000|2024-12-01 12:23:00|99.55|99.15|99.47|99.07|99.56|99.16|99.44|99.04|22
1733055790000|2024-12-01 12:23:10|99.45|99.05|99.5|99.1|99.55|99.15|99.4|99|23
1733055800000|2024-12-01 12:23:20|99.49|99.09|99.33|98.93|99.52|99.12|99.33|98.93|21
1733055810000|2024-12-01 12:23:30|99.34|98.94|99.34|98.94|99.36|98.96|99.28|98.88|18
1733055820000|2024-12-01 12:23:40|99.33|98.93|99.37|98.97|99.37|98.97|99.33|98.93|9
1733055830000|2024-12-01 12:23:50|99.38|98.98|99.44|99.04|99.45|99.05|99.37|98.97|18
1733055840000|2024-12-01 12:24:00|99.45|99.05|99.46|99.06|99.47|99.07|99.42|99.02|19
1733055850000|2024-12-01 12:24:10|99.45|99.05|99.65|99.25|99.65|99.25|99.45|99.05|18
1733055860000|2024-12-01 12:24:20|99.66|99.26|99.74|99.34|99.78|99.38|99.66|99.26|28
1733055870000|2024-12-01 12:24:30|99.75|99.35|99.75|99.35|99.76|99.36|99.65|99.25|15
1733055880000|2024-12-01 12:24:40|99.76|99.36|99.71|99.31|99.8|99.4|99.71|99.31|18
1733055890000|2024-12-01 12:24:50|99.7|99.3|99.58|99.18|99.75|99.35|99.58|99.18|22
1733055900000|2024-12-01 12:25:00|99.57|99.17|99.51|99.11|99.67|99.27|99.47|99.07|26
1733055910000|2024-12-01 12:25:10|99.5|99.1|99.51|99.11|99.55|99.15|99.48|99.08|21
1733055920000|2024-12-01 12:25:20|99.52|99.12|99.54|99.14|99.55|99.15|99.49|99.09|18
1733055930000|2024-12-01 12:25:30|99.55|99.15|99.39|98.99|99.57|99.17|99.39|98.99|19
1733055940000|2024-12-01 12:25:40|99.38|98.98|99.42|99.02|99.42|99.02|99.37|98.97|15
1733055950000|2024-12-01 12:25:50|99.41|99.01|99.28|98.88|99.42|99.02|99.28|98.88|13
1733055960000|2024-12-01 12:26:00|99.27|98.87|99.37|98.97|99.4|99|99.27|98.87|19
1733055970000|2024-12-01 12:26:10|99.38|98.98|99.45|99.05|99.48|99.08|99.38|98.98|18
1733055980000|2024-12-01 12:26:20|99.46|99.06|99.55|99.15|99.58|99.18|99.45|99.05|14
1733055990000|2024-12-01 12:26:30|99.54|99.14|99.51|99.11|99.55|99.15|99.5|99.1|16
1733056000000|2024-12-01 12:26:40|99.5|99.1|99.52|99.12|99.53|99.13|99.47|99.07|28
1733056010000|2024-12-01 12:26:50|99.53|99.13|99.53|99.13|99.55|99.15|99.53|99.13|12
1733056020000|2024-12-01 12:27:00|99.51|99.11|99.46|99.06|99.51|99.11|99.45|99.05|14
1733056030000|2024-12-01 12:27:10|99.45|99.05|99.42|99.02|99.45|99.05|99.41|99.01|16
1733056040000|2024-12-01 12:27:20|99.4|99|99.44|99.04|99.46|99.06|99.39|98.99|15
1733056050000|2024-12-01 12:27:30|99.43|99.03|99.23|98.83|99.43|99.03|99.22|98.82|19
1733056060000|2024-12-01 12:27:40|99.22|98.82|99.15|98.75|99.22|98.82|99.15|98.75|14
1733056070000|2024-12-01 12:27:50|99.14|98.74|99.15|98.75|99.17|98.77|99.14|98.74|10
1733056080000|2024-12-01 12:28:00|99.16|98.76|99.16|98.76|99.16|98.76|99.1|98.7|18
1733056090000|2024-12-01 12:28:10|99.17|98.77|99.08|98.68|99.22|98.82|99.08|98.68|17
1733056100000|2024-12-01 12:28:20|99.09|98.69|99.16|98.76|99.18|98.78|99.09|98.69|14
1733056110000|2024-12-01 12:28:30|99.14|98.74|99.28|98.88|99.28|98.88|99.13|98.73|16
1733056120000|2024-12-01 12:28:40|99.27|98.87|99.13|98.73|99.29|98.89|99.13|98.73|21
1733056130000|2024-12-01 12:28:50|99.12|98.72|99.17|98.77|99.17|98.77|99.12|98.72|16
1733056140000|2024-12-01 12:29:00|99.18|98.78|99.15|98.75|99.23|98.83|99.13|98.73|21
1733056150000|2024-12-01 12:29:10|99.14|98.74|99.18|98.78|99.18|98.78|99.13|98.73|17
1733056160000|2024-12-01 12:29:20|99.17|98.77|99.1|98.7|99.19|98.79|99.1|98.7|16
1733056170000|2024-12-01 12:29:30|99.09|98.69|99.05|98.65|99.1|98.7|99.02|98.62|17
1733056180000|2024-12-01 12:29:40|99.06|98.66|99.03|98.63|99.06|98.66|99.03|98.63|10
1733056190000|2024-12-01 12:29:50|99.04|98.64|99.05|98.65|99.08|98.68|99.04|98.64|20
1733056200000|2024-12-01 12:30:00|99.06|98.66|99.16|98.76|99.17|98.77|99.06|98.66|23
1733056210000|2024-12-01 12:30:10|99.17|98.77|99.46|99.06|99.49|99.09|99.14|98.74|23
1733056220000|2024-12-01 12:30:20|99.47|99.07|99.44|99.04|99.54|99.14|99.44|99.04|12
1733056230000|2024-12-01 12:30:30|99.45|99.05|99.53|99.13|99.54|99.14|99.43|99.03|17
1733056240000|2024-12-01 12:30:40|99.54|99.14|99.7|99.3|99.7|99.3|99.54|99.14|25
1733056250000|2024-12-01 12:30:50|99.72|99.32|99.78|99.38|99.78|99.38|99.68|99.28|20
1733056260000|2024-12-01 12:31:00|99.76|99.36|99.71|99.31|99.78|99.38|99.7|99.3|20
1733056270000|2024-12-01 12:31:10|99.69|99.29|99.65|99.25|99.69|99.29|99.64|99.24|17
1733056280000|2024-12-01 12:31:20|99.66|99.26|99.64|99.24|99.69|99.29|99.63|99.23|11
1733056290000|2024-12-01 12:31:30|99.66|99.26|99.84|99.44|99.84|99.44|99.65|99.25|19
1733056300000|2024-12-01 12:31:40|99.85|99.45|99.81|99.41|99.85|99.45|99.81|99.41|15
1733056310000|2024-12-01 12:31:50|99.8|99.4|99.85|99.45|99.85|99.45|99.78|99.38|14
1733056320000|2024-12-01 12:32:00|99.84|99.44|99.8|99.4|99.85|99.45|99.79|99.39|13
1733056330000|2024-12-01 12:32:10|99.81|99.41|99.94|99.54|100|99.6|99.81|99.41|11
1733056340000|2024-12-01 12:32:20|99.92|99.52|99.96|99.56|99.97|99.57|99.92|99.52|13
1733056350000|2024-12-01 12:32:30|99.98|99.58|100.01|99.61|100.02|99.62|99.92|99.52|22
1733056360000|2024-12-01 12:32:40|100.02|99.62|100.05|99.65|100.19|99.79|100.02|99.62|22
1733056370000|2024-12-01 12:32:50|100.06|99.66|100.04|99.64|100.1|99.7|100.01|99.61|20
1733056380000|2024-12-01 12:33:00|100.06|99.66|100.06|99.66|100.08|99.68|100.02|99.62|13
1733056390000|2024-12-01 12:33:10|100.05|99.65|99.91|99.51|100.05|99.65|99.91|99.51|18
1733056400000|2024-12-01 12:33:20|99.85|99.45|99.62|99.22|99.85|99.45|99.6|99.2|20
1733056410000|2024-12-01 12:33:30|99.63|99.23|99.66|99.26|99.67|99.27|99.63|99.23|18
1733056420000|2024-12-01 12:33:40|99.67|99.27|99.71|99.31|99.71|99.31|99.63|99.23|20
1733056430000|2024-12-01 12:33:50|99.7|99.3|99.75|99.35|99.76|99.36|99.7|99.3|12
1733056440000|2024-12-01 12:34:00|99.74|99.34|99.8|99.4|99.8|99.4|99.63|99.23|25
1733056450000|2024-12-01 12:34:10|99.81|99.41|99.95|99.55|100|99.6|99.81|99.41|23
1733056460000|2024-12-01 12:34:20|99.96|99.56|99.96|99.56|99.96|99.56|99.93|99.53|7
1733056470000|2024-12-01 12:34:30|99.97|99.57|100.11|99.71|100.11|99.71|99.97|99.57|24
1733056480000|2024-12-01 12:34:40|100.12|99.72|100.03|99.63|100.16|99.76|100.03|99.63|15
1733056490000|2024-12-01 12:34:50|100.02|99.62|100.12|99.72|100.12|99.72|100.02|99.62|15
1733056500000|2024-12-01 12:35:00|100.1|99.7|100.14|99.74|100.14|99.74|100.1|99.7|12
1733056510000|2024-12-01 12:35:10|100.15|99.75|100.23|99.83|100.24|99.84|100.12|99.72|19
1733056520000|2024-12-01 12:35:20|100.21|99.81|100.16|99.76|100.21|99.81|100.09|99.69|18
1733056530000|2024-12-01 12:35:30|100.17|99.77|100.24|99.84|100.27|99.87|100.16|99.76|16
1733056540000|2024-12-01 12:35:40|100.2|99.8|100.12|99.72|100.2|99.8|100.03|99.63|23
1733056550000|2024-12-01 12:35:50|100.14|99.74|100.17|99.77|100.19|99.79|100.14|99.74|18
1733056560000|2024-12-01 12:36:00|100.16|99.76|100.18|99.78|100.2|99.8|100.14|99.74|12
1733056570000|2024-12-01 12:36:10|100.19|99.79|100.21|99.81|100.21|99.81|100.19|99.79|7
1733056580000|2024-12-01 12:36:20|100.22|99.82|100.17|99.77|100.22|99.82|100.13|99.73|15
1733056590000|2024-12-01 12:36:30|100.18|99.78|100.28|99.88|100.28|99.88|100.17|99.77|15
1733056600000|2024-12-01 12:36:40|100.34|99.94|100.39|99.99|100.43|100.03|100.34|99.94|25
1733056610000|2024-12-01 12:36:50|100.41|100.01|100.65|100.25|100.67|100.27|100.41|100.01|24
1733056620000|2024-12-01 12:37:00|100.66|100.26|100.59|100.19|100.67|100.27|100.57|100.17|25
1733056630000|2024-12-01 12:37:10|100.58|100.18|100.53|100.13|100.65|100.25|100.52|100.12|28
1733056640000|2024-12-01 12:37:20|100.55|100.15|100.7|100.3|100.71|100.31|100.55|100.15|21
1733056650000|2024-12-01 12:37:30|100.69|100.29|100.71|100.31|100.75|100.35|100.68|100.28|23
1733056660000|2024-12-01 12:37:40|100.72|100.32|100.63|100.23|100.72|100.32|100.62|100.22|13
1733056670000|2024-12-01 12:37:50|100.64|100.24|100.63|100.23|100.66|100.26|100.58|100.18|19
1733056680000|2024-12-01 12:38:00|100.59|100.19|100.72|100.32|100.77|100.37|100.59|100.19|18
1733056690000|2024-12-01 12:38:10|100.73|100.33|100.67|100.27|100.73|100.33|100.67|100.27|12
1733056700000|2024-12-01 12:38:20|100.68|100.28|100.95|100.55|100.95|100.55|100.68|100.28|27
1733056710000|2024-12-01 12:38:30|100.96|100.56|100.89|100.49|100.98|100.58|100.89|100.49|20
1733056720000|2024-12-01 12:38:40|100.87|100.47|100.64|100.24|100.87|100.47|100.63|100.23|24
1733056730000|2024-12-01 12:38:50|100.65|100.25|100.65|100.25|100.7|100.3|100.64|100.24|23
1733056740000|2024-12-01 12:39:00|100.64|100.24|100.57|100.17|100.66|100.26|100.47|100.07|26
1733056750000|2024-12-01 12:39:10|100.58|100.18|100.65|100.25|100.71|100.31|100.58|100.18|31
1733056760000|2024-12-01 12:39:20|100.63|100.23|100.69|100.29|100.73|100.33|100.61|100.21|23
1733056770000|2024-12-01 12:39:30|100.7|100.3|100.72|100.32|100.77|100.37|100.69|100.29|22
1733056780000|2024-12-01 12:39:40|100.73|100.33|100.89|100.49|100.89|100.49|100.73|100.33|21
1733056790000|2024-12-01 12:39:50|100.93|100.53|101.1|100.7|101.19|100.79|100.93|100.53|25
1733056800000|2024-12-01 12:40:00|101.12|100.72|100.92|100.52|101.12|100.72|100.86|100.46|27
1733056810000|2024-12-01 12:40:10|100.93|100.53|101.01|100.61|101.03|100.63|100.93|100.53|19
1733056820000|2024-12-01 12:40:20|101.02|100.62|100.96|100.56|101.02|100.62|100.88|100.48|19
1733056830000|2024-12-01 12:40:30|100.97|100.57|100.89|100.49|101|100.6|100.88|100.48|23
1733056840000|2024-12-01 12:40:40|100.88|100.48|100.58|100.18|100.89|100.49|100.58|100.18|26
1733056850000|2024-12-01 12:40:50|100.56|100.16|100.68|100.28|100.7|100.3|100.55|100.15|23
1733056860000|2024-12-01 12:41:00|100.67|100.27|100.49|100.09|100.67|100.27|100.47|100.07|22
1733056870000|2024-12-01 12:41:10|100.5|100.1|100.59|100.19|100.59|100.19|100.48|100.08|15
1733056880000|2024-12-01 12:41:20|100.58|100.18|100.34|99.94|100.58|100.18|100.34|99.94|26
1733056890000|2024-12-01 12:41:30|100.33|99.93|100.1|99.7|100.33|99.93|100.1|99.7|25
1733056900000|2024-12-01 12:41:40|100.11|99.71|100.15|99.75|100.17|99.77|100.11|99.71|18
1733056910000|2024-12-01 12:41:50|100.13|99.73|100.08|99.68|100.15|99.75|100.08|99.68|16
1733056920000|2024-12-01 12:42:00|100.07|99.67|100.2|99.8|100.2|99.8|100.07|99.67|30
1733056930000|2024-12-01 12:42:10|100.19|99.79|100.39|99.99|100.39|99.99|100.18|99.78|17
1733056940000|2024-12-01 12:42:20|100.4|100|100.4|100|100.41|100.01|100.36|99.96|22
1733056950000|2024-12-01 12:42:30|100.39|99.99|100.29|99.89|100.39|99.99|100.26|99.86|23
1733056960000|2024-12-01 12:42:40|100.3|99.9|100.3|99.9|100.32|99.92|100.27|99.87|12
1733056970000|2024-12-01 12:42:50|100.29|99.89|100.32|99.92|100.32|99.92|100.27|99.87|13
1733056980000|2024-12-01 12:43:00|100.31|99.91|100.37|99.97|100.39|99.99|100.28|99.88|21
1733056990000|2024-12-01 12:43:10|100.36|99.96|100.46|100.06|100.46|100.06|100.35|99.95|16
1733057000000|2024-12-01 12:43:20|100.45|100.05|100.49|100.09|100.54|100.14|100.45|100.05|11
1733057010000|2024-12-01 12:43:30|100.48|100.08|100.5|100.1|100.5|100.1|100.42|100.02|19
1733057020000|2024-12-01 12:43:40|100.49|100.09|100.36|99.96|100.51|100.11|100.36|99.96|12
1733057030000|2024-12-01 12:43:50|100.37|99.97|100.42|100.02|100.43|100.03|100.36|99.96|14
1733057040000|2024-12-01 12:44:00|100.45|100.05|100.38|99.98|100.45|100.05|100.36|99.96|22
1733057050000|2024-12-01 12:44:10|100.4|100|100.37|99.97|100.41|100.01|100.29|99.89|16
1733057060000|2024-12-01 12:44:20|100.36|99.96|100.33|99.93|100.36|99.96|100.33|99.93|4
1733057070000|2024-12-01 12:44:30|100.32|99.92|100.32|99.92|100.33|99.93|100.28|99.88|13
1733057080000|2024-12-01 12:44:40|100.31|99.91|100.2|99.8|100.32|99.92|100.19|99.79|9
1733057090000|2024-12-01 12:44:50|100.19|99.79|100.28|99.88|100.28|99.88|100.18|99.78|10
1733057100000|2024-12-01 12:45:00|100.27|99.87|100.3|99.9|100.3|99.9|100.25|99.85|16
1733057110000|2024-12-01 12:45:10|100.29|99.89|100.19|99.79|100.3|99.9|100.18|99.78|15
1733057120000|2024-12-01 12:45:20|100.18|99.78|100.3|99.9|100.3|99.9|100.16|99.76|16
1733057130000|2024-12-01 12:45:30|100.31|99.91|100.4|100|100.41|100.01|100.31|99.91|18
1733057140000|2024-12-01 12:45:40|100.39|99.99|100.45|100.05|100.48|100.08|100.39|99.99|17
1733057150000|2024-12-01 12:45:50|100.46|100.06|100.61|100.21|100.61|100.21|100.45|100.05|17
1733057160000|2024-12-01 12:46:00|100.62|100.22|100.69|100.29|100.76|100.36|100.62|100.22|19
1733057170000|2024-12-01 12:46:10|100.68|100.28|100.85|100.45|100.89|100.49|100.66|100.26|21
1733057180000|2024-12-01 12:46:20|100.86|100.46|100.97|100.57|100.97|100.57|100.85|100.45|19
1733057190000|2024-12-01 12:46:30|100.99|100.59|101.2|100.8|101.2|100.8|100.96|100.56|30
1733057200000|2024-12-01 12:46:40|101.19|100.79|101.08|100.68|101.22|100.82|101.07|100.67|17
1733057210000|2024-12-01 12:46:50|101.09|100.69|101.05|100.65|101.19|100.79|101.05|100.65|26
1733057220000|2024-12-01 12:47:00|101.04|100.64|100.97|100.57|101.08|100.68|100.95|100.55|28
1733057230000|2024-12-01 12:47:10|100.98|100.58|101|100.6|101|100.6|100.97|100.57|21
1733057240000|2024-12-01 12:47:20|100.97|100.57|101.1|100.7|101.11|100.71|100.96|100.56|12
1733057250000|2024-12-01 12:47:30|101.08|100.68|100.74|100.34|101.09|100.69|100.74|100.34|27
1733057260000|2024-12-01 12:47:40|100.73|100.33|100.6|100.2|100.73|100.33|100.57|100.17|23
1733057270000|2024-12-01 12:47:50|100.61|100.21|100.49|100.09|100.63|100.23|100.48|100.08|25
1733057280000|2024-12-01 12:48:00|100.5|100.1|100.51|100.11|100.53|100.13|100.47|100.07|23
1733057290000|2024-12-01 12:48:10|100.53|100.13|100.58|100.18|100.59|100.19|100.52|100.12|19
1733057300000|2024-12-01 12:48:20|100.57|100.17|100.58|100.18|100.61|100.21|100.56|100.16|20
1733057310000|2024-12-01 12:48:30|100.59|100.19|100.58|100.18|100.62|100.22|100.57|100.17|17
1733057320000|2024-12-01 12:48:40|100.57|100.17|100.52|100.12|100.58|100.18|100.48|100.08|14
1733057330000|2024-12-01 12:48:50|100.54|100.14|100.58|100.18|100.6|100.2|100.54|100.14|15
1733057340000|2024-12-01 12:49:00|100.59|100.19|100.48|100.08|100.59|100.19|100.46|100.06|11
1733057350000|2024-12-01 12:49:10|100.47|100.07|100.46|100.06|100.55|100.15|100.45|100.05|16
1733057360000|2024-12-01 12:49:20|100.47|100.07|100.46|100.06|100.48|100.08|100.46|100.06|6
1733057370000|2024-12-01 12:49:30|100.45|100.05|100.54|100.14|100.55|100.15|100.43|100.03|18
1733057380000|2024-12-01 12:49:40|100.53|100.13|100.59|100.19|100.59|100.19|100.53|100.13|7
1733057390000|2024-12-01 12:49:50|100.62|100.22|100.55|100.15|100.68|100.28|100.55|100.15|13
1733057400000|2024-12-01 12:50:00|100.56|100.16|100.55|100.15|100.57|100.17|100.55|100.15|8
1733057410000|2024-12-01 12:50:10|100.52|100.12|100.55|100.15|100.57|100.17|100.52|100.12|9
1733057420000|2024-12-01 12:50:20|100.54|100.14|100.42|100.02|100.54|100.14|100.42|100.02|14
1733057430000|2024-12-01 12:50:30|100.43|100.03|100.55|100.15|100.55|100.15|100.42|100.02|21
1733057440000|2024-12-01 12:50:40|100.57|100.17|100.53|100.13|100.57|100.17|100.53|100.13|9
1733057450000|2024-12-01 12:50:50|100.54|100.14|100.43|100.03|100.54|100.14|100.42|100.02|12
1733057460000|2024-12-01 12:51:00|100.44|100.04|100.17|99.77|100.46|100.06|100.16|99.76|24
1733057470000|2024-12-01 12:51:10|100.18|99.78|100.17|99.77|100.19|99.79|100.16|99.76|14
1733057480000|2024-12-01 12:51:20|100.18|99.78|100.06|99.66|100.19|99.79|100.05|99.65|22
1733057490000|2024-12-01 12:51:30|100.07|99.67|100.04|99.64|100.08|99.68|100.04|99.64|20
1733057500000|2024-12-01 12:51:40|100.03|99.63|99.9|99.5|100.03|99.63|99.89|99.49|15
1733057510000|2024-12-01 12:51:50|99.86|99.46|99.83|99.43|99.86|99.46|99.78|99.38|17
1733057520000|2024-12-01 12:52:00|99.84|99.44|99.74|99.34|99.86|99.46|99.73|99.33|24
1733057530000|2024-12-01 12:52:10|99.77|99.37|99.84|99.44|99.84|99.44|99.76|99.36|19
1733057540000|2024-12-01 12:52:20|99.86|99.46|99.89|99.49|99.9|99.5|99.86|99.46|15
1733057550000|2024-12-01 12:52:30|99.86|99.46|99.88|99.48|99.96|99.56|99.83|99.43|21
1733057560000|2024-12-01 12:52:40|99.86|99.46|99.96|99.56|99.96|99.56|99.86|99.46|14
1733057570000|2024-12-01 12:52:50|99.95|99.55|100.03|99.63|100.05|99.65|99.92|99.52|22
1733057580000|2024-12-01 12:53:00|100.04|99.64|100.01|99.61|100.04|99.64|100|99.6|11
1733057590000|2024-12-01 12:53:10|99.99|99.59|100.09|99.69|100.13|99.73|99.98|99.58|16
1733057600000|2024-12-01 12:53:20|100.1|99.7|100.03|99.63|100.11|99.71|100.03|99.63|25
1733057610000|2024-12-01 12:53:30|100.04|99.64|100.07|99.67|100.1|99.7|100.04|99.64|11
1733057620000|2024-12-01 12:53:40|100.08|99.68|99.95|99.55|100.08|99.68|99.94|99.54|18
1733057630000|2024-12-01 12:53:50|99.92|99.52|99.82|99.42|99.92|99.52|99.79|99.39|22
1733057640000|2024-12-01 12:54:00|99.81|99.41|99.85|99.45|99.86|99.46|99.8|99.4|19
1733057650000|2024-12-01 12:54:10|99.84|99.44|99.88|99.48|99.88|99.48|99.84|99.44|15
1733057660000|2024-12-01 12:54:20|99.87|99.47|99.91|99.51|99.91|99.51|99.86|99.46|9
1733057670000|2024-12-01 12:54:30|99.9|99.5|100.06|99.66|100.06|99.66|99.9|99.5|15
1733057680000|2024-12-01 12:54:40|100.05|99.65|99.99|99.59|100.05|99.65|99.98|99.58|19
1733057690000|2024-12-01 12:54:50|100|99.6|100.12|99.72|100.12|99.72|99.99|99.59|12
1733057700000|2024-12-01 12:55:00|100.14|99.74|100.07|99.67|100.21|99.81|100.05|99.65|19
1733057710000|2024-12-01 12:55:10|100.06|99.66|100.1|99.7|100.1|99.7|100.04|99.64|14
1733057720000|2024-12-01 12:55:20|100.07|99.67|99.98|99.58|100.08|99.68|99.97|99.57|17
1733057730000|2024-12-01 12:55:30|99.97|99.57|99.86|99.46|99.97|99.57|99.84|99.44|16
1733057740000|2024-12-01 12:55:40|99.85|99.45|99.74|99.34|99.87|99.47|99.71|99.31|25
1733057750000|2024-12-01 12:55:50|99.76|99.36|99.69|99.29|99.77|99.37|99.69|99.29|21
1733057760000|2024-12-01 12:56:00|99.71|99.31|99.82|99.42|99.84|99.44|99.69|99.29|20
1733057770000|2024-12-01 12:56:10|99.83|99.43|99.85|99.45|99.86|99.46|99.8|99.4|14
1733057780000|2024-12-01 12:56:20|99.84|99.44|99.87|99.47|99.87|99.47|99.81|99.41|13
1733057790000|2024-12-01 12:56:30|99.86|99.46|99.91|99.51|99.93|99.53|99.86|99.46|16
1733057800000|2024-12-01 12:56:40|99.9|99.5|99.99|99.59|100.02|99.62|99.9|99.5|17
1733057810000|2024-12-01 12:56:50|99.97|99.57|99.92|99.52|99.98|99.58|99.92|99.52|10
1733057820000|2024-12-01 12:57:00|99.91|99.51|99.79|99.39|100|99.6|99.79|99.39|20
1733057830000|2024-12-01 12:57:10|99.78|99.38|99.8|99.4|99.82|99.42|99.78|99.38|8
1733057840000|2024-12-01 12:57:20|99.81|99.41|99.82|99.42|99.83|99.43|99.81|99.41|6
1733057850000|2024-12-01 12:57:30|99.81|99.41|99.88|99.48|99.89|99.49|99.8|99.4|14
1733057860000|2024-12-01 12:57:40|99.87|99.47|99.9|99.5|99.9|99.5|99.87|99.47|9
1733057870000|2024-12-01 12:57:50|99.89|99.49|99.68|99.28|99.89|99.49|99.67|99.27|21
1733057880000|2024-12-01 12:58:00|99.69|99.29|99.69|99.29|99.69|99.29|99.68|99.28|17
1733057890000|2024-12-01 12:58:10|99.68|99.28|99.69|99.29|99.71|99.31|99.66|99.26|18
1733057900000|2024-12-01 12:58:20|99.71|99.31|99.88|99.48|99.89|99.49|99.68|99.28|17
1733057910000|2024-12-01 12:58:30|99.87|99.47|99.84|99.44|99.87|99.47|99.83|99.43|19
1733057920000|2024-12-01 12:58:40|99.83|99.43|99.88|99.48|99.89|99.49|99.83|99.43|18
1733057930000|2024-12-01 12:58:50|99.87|99.47|99.88|99.48|99.89|99.49|99.87|99.47|12
1733057940000|2024-12-01 12:59:00|99.89|99.49|100|99.6|100.01|99.61|99.89|99.49|19
1733057950000|2024-12-01 12:59:10|100.01|99.61|100.05|99.65|100.05|99.65|100|99.6|14
1733057960000|2024-12-01 12:59:20|100.04|99.64|100|99.6|100.05|99.65|99.99|99.59|12
1733057970000|2024-12-01 12:59:30|100.01|99.61|99.9|99.5|100.01|99.61|99.9|99.5|10
1733057980000|2024-12-01 12:59:40|99.89|99.49|99.94|99.54|99.98|99.58|99.89|99.49|11
1733057990000|2024-12-01 12:59:50|99.95|99.55|99.88|99.48|99.95|99.55|99.88|99.48|19
1733058000000|2024-12-01 13:00:00|99.86|99.46|99.96|99.56|99.97|99.57|99.86|99.46|16
1733058010000|2024-12-01 13:00:10|99.97|99.57|100.07|99.67|100.07|99.67|99.97|99.57|16
1733058020000|2024-12-01 13:00:20|100.09|99.69|100.14|99.74|100.16|99.76|100.09|99.69|18
1733058030000|2024-12-01 13:00:30|100.16|99.76|100.15|99.75|100.16|99.76|100.15|99.75|4
1733058040000|2024-12-01 13:00:40|100.16|99.76|100.08|99.68|100.16|99.76|100.07|99.67|11
1733058050000|2024-12-01 13:00:50|100.1|99.7|100.14|99.74|100.17|99.77|100.08|99.68|14
1733058060000|2024-12-01 13:01:00|100.12|99.72|100.15|99.75|100.16|99.76|99.96|99.56|27
1733058070000|2024-12-01 13:01:10|100.16|99.76|100.09|99.69|100.17|99.77|100.07|99.67|13
1733058080000|2024-12-01 13:01:20|100.08|99.68|99.98|99.58|100.08|99.68|99.98|99.58|14
1733058090000|2024-12-01 13:01:30|99.99|99.59|100.09|99.69|100.09|99.69|99.96|99.56|20
1733058100000|2024-12-01 13:01:40|100.07|99.67|99.83|99.43|100.07|99.67|99.82|99.42|19
1733058110000|2024-12-01 13:01:50|99.82|99.42|99.7|99.3|99.83|99.43|99.67|99.27|18
1733058120000|2024-12-01 13:02:00|99.69|99.29|99.79|99.39|99.8|99.4|99.68|99.28|22
1733058130000|2024-12-01 13:02:10|99.8|99.4|99.82|99.42|99.83|99.43|99.79|99.39|15
1733058140000|2024-12-01 13:02:20|99.81|99.41|99.88|99.48|99.88|99.48|99.81|99.41|15
1733058150000|2024-12-01 13:02:30|99.87|99.47|99.88|99.48|99.91|99.51|99.87|99.47|16
1733058160000|2024-12-01 13:02:40|99.89|99.49|100.18|99.78|100.19|99.79|99.88|99.48|27
1733058170000|2024-12-01 13:02:50|100.16|99.76|100.12|99.72|100.17|99.77|100.05|99.65|21
1733058180000|2024-12-01 13:03:00|100.09|99.69|100.01|99.61|100.09|99.69|99.93|99.53|24
1733058190000|2024-12-01 13:03:10|100.02|99.62|99.97|99.57|100.04|99.64|99.97|99.57|21
1733058200000|2024-12-01 13:03:20|99.98|99.58|100.09|99.69|100.13|99.73|99.9|99.5|22
1733058210000|2024-12-01 13:03:30|100.1|99.7|100.04|99.64|100.11|99.71|100|99.6|28
1733058220000|2024-12-01 13:03:40|100.02|99.62|100.02|99.62|100.09|99.69|99.97|99.57|16
1733058230000|2024-12-01 13:03:50|100.03|99.63|100.42|100.02|100.42|100.02|100.03|99.63|17
1733058240000|2024-12-01 13:04:00|100.41|100.01|100.6|100.2|100.66|100.26|100.41|100.01|27
1733058250000|2024-12-01 13:04:10|100.61|100.21|100.7|100.3|100.7|100.3|100.59|100.19|28
1733058260000|2024-12-01 13:04:20|100.72|100.32|100.76|100.36|100.8|100.4|100.69|100.29|21
1733058270000|2024-12-01 13:04:30|100.77|100.37|100.89|100.49|100.91|100.51|100.75|100.35|25
1733058280000|2024-12-01 13:04:40|100.87|100.47|100.75|100.35|100.89|100.49|100.75|100.35|18
1733058290000|2024-12-01 13:04:50|100.74|100.34|100.92|100.52|100.93|100.53|100.74|100.34|18
1733058300000|2024-12-01 13:05:00|100.9|100.5|101.14|100.74|101.14|100.74|100.88|100.48|21
1733058310000|2024-12-01 13:05:10|101.13|100.73|101.25|100.85|101.28|100.88|101.06|100.66|26
1733058320000|2024-12-01 13:05:20|101.26|100.86|101.17|100.77|101.26|100.86|101.16|100.76|23
1733058330000|2024-12-01 13:05:30|101.14|100.74|101.26|100.86|101.26|100.86|101.14|100.74|29
1733058340000|2024-12-01 13:05:40|101.25|100.85|101.36|100.96|101.38|100.98|101.25|100.85|24
1733058350000|2024-12-01 13:05:50|101.35|100.95|101.38|100.98|101.41|101.01|101.28|100.88|25
1733058360000|2024-12-01 13:06:00|101.37|100.97|101.3|100.9|101.39|100.99|101.29|100.89|26
1733058370000|2024-12-01 13:06:10|101.31|100.91|101.29|100.89|101.31|100.91|101.26|100.86|22
1733058380000|2024-12-01 13:06:20|101.27|100.87|101.37|100.97|101.37|100.97|101.26|100.86|17
1733058390000|2024-12-01 13:06:30|101.36|100.96|101.29|100.89|101.37|100.97|101.25|100.85|20
1733058400000|2024-12-01 13:06:40|101.3|100.9|101.27|100.87|101.31|100.91|101.13|100.73|21
1733058410000|2024-12-01 13:06:50|101.28|100.88|101.26|100.86|101.28|100.88|101.22|100.82|22
1733058420000|2024-12-01 13:07:00|101.27|100.87|101.18|100.78|101.27|100.87|101.15|100.75|19
1733058430000|2024-12-01 13:07:10|101.19|100.79|101.19|100.79|101.22|100.82|101.19|100.79|16
1733058440000|2024-12-01 13:07:20|101.2|100.8|101.27|100.87|101.28|100.88|101.2|100.8|19
1733058450000|2024-12-01 13:07:30|101.28|100.88|101.37|100.97|101.38|100.98|101.28|100.88|16
1733058460000|2024-12-01 13:07:40|101.39|100.99|101.5|101.1|101.56|101.16|101.36|100.96|20
1733058470000|2024-12-01 13:07:50|101.49|101.09|101.58|101.18|101.58|101.18|101.49|101.09|25
1733058480000|2024-12-01 13:08:00|101.57|101.17|101.6|101.2|101.65|101.25|101.43|101.03|28
1733058490000|2024-12-01 13:08:10|101.61|101.21|101.71|101.31|101.72|101.32|101.59|101.19|25
1733058500000|2024-12-01 13:08:20|101.75|101.35|101.98|101.58|101.99|101.59|101.75|101.35|26
1733058510000|2024-12-01 13:08:30|101.97|101.57|101.96|101.56|102.06|101.66|101.96|101.56|14
1733058520000|2024-12-01 13:08:40|101.97|101.57|101.93|101.53|101.98|101.58|101.9|101.5|23
1733058530000|2024-12-01 13:08:50|101.94|101.54|101.99|101.59|101.99|101.59|101.93|101.53|13
1733058540000|2024-12-01 13:09:00|102|101.6|101.97|101.57|102|101.6|101.9|101.5|19
1733058550000|2024-12-01 13:09:10|102|101.6|101.98|101.58|102|101.6|101.95|101.55|20
1733058560000|2024-12-01 13:09:20|101.97|101.57|102|101.6|102.02|101.62|101.95|101.55|15
1733058570000|2024-12-01 13:09:30|101.99|101.59|102.18|101.78|102.18|101.78|101.99|101.59|22
1733058580000|2024-12-01 13:09:40|102.21|101.81|102.18|101.78|102.22|101.82|102.18|101.78|20
1733058590000|2024-12-01 13:09:50|102.19|101.79|102.23|101.83|102.23|101.83|102.13|101.73|24
1733058600000|2024-12-01 13:10:00|102.24|101.84|102.34|101.94|102.36|101.96|102.18|101.78|21
1733058610000|2024-12-01 13:10:10|102.31|101.91|102.25|101.85|102.34|101.94|102.17|101.77|26
1733058620000|2024-12-01 13:10:20|102.24|101.84|102.02|101.62|102.28|101.88|102|101.6|27
1733058630000|2024-12-01 13:10:30|101.99|101.59|101.78|101.38|102.01|101.61|101.75|101.35|27
1733058640000|2024-12-01 13:10:40|101.76|101.36|102.01|101.61|102.01|101.61|101.73|101.33|28
1733058650000|2024-12-01 13:10:50|102|101.6|101.99|101.59|102.03|101.63|101.98|101.58|23
1733058660000|2024-12-01 13:11:00|102|101.6|102.01|101.61|102.05|101.65|101.92|101.52|28
1733058670000|2024-12-01 13:11:10|102.02|101.62|102.28|101.88|102.31|101.91|102.02|101.62|23
1733058680000|2024-12-01 13:11:20|102.27|101.87|102.22|101.82|102.3|101.9|102.2|101.8|19
1733058690000|2024-12-01 13:11:30|102.19|101.79|102.12|101.72|102.2|101.8|102.1|101.7|19
1733058700000|2024-12-01 13:11:40|102.11|101.71|102.08|101.68|102.16|101.76|102.08|101.68|21
1733058710000|2024-12-01 13:11:50|102.07|101.67|102.09|101.69|102.12|101.72|102.07|101.67|16
1733058720000|2024-12-01 13:12:00|102.11|101.71|102.13|101.73|102.13|101.73|102.08|101.68|13
1733058730000|2024-12-01 13:12:10|102.16|101.76|102.42|102.02|102.46|102.06|102.16|101.76|27
1733058740000|2024-12-01 13:12:20|102.43|102.03|102.46|102.06|102.47|102.07|102.43|102.03|13
1733058750000|2024-12-01 13:12:30|102.47|102.07|102.4|102|102.49|102.09|102.39|101.99|19
1733058760000|2024-12-01 13:12:40|102.41|102.01|102.26|101.86|102.44|102.04|102.2|101.8|26
1733058770000|2024-12-01 13:12:50|102.27|101.87|102.22|101.82|102.27|101.87|102.14|101.74|25
1733058780000|2024-12-01 13:13:00|102.21|101.81|101.93|101.53|102.22|101.82|101.93|101.53|25
1733058790000|2024-12-01 13:13:10|101.92|101.52|102.04|101.64|102.04|101.64|101.89|101.49|25
1733058800000|2024-12-01 13:13:20|102.03|101.63|102.11|101.71|102.11|101.71|102.01|101.61|21
1733058810000|2024-12-01 13:13:30|102.09|101.69|101.96|101.56|102.12|101.72|101.96|101.56|27
1733058820000|2024-12-01 13:13:40|101.97|101.57|102.07|101.67|102.09|101.69|101.96|101.56|23
1733058830000|2024-12-01 13:13:50|102.08|101.68|102.1|101.7|102.11|101.71|102.07|101.67|21
1733058840000|2024-12-01 13:14:00|102.11|101.71|102.09|101.69|102.11|101.71|102.09|101.69|7
1733058850000|2024-12-01 13:14:10|102.14|101.74|102.1|101.7|102.21|101.81|102.1|101.7|28
1733058860000|2024-12-01 13:14:20|102.11|101.71|102.13|101.73|102.14|101.74|102.09|101.69|17
1733058870000|2024-12-01 13:14:30|102.14|101.74|102.12|101.72|102.14|101.74|102.11|101.71|18
1733058880000|2024-12-01 13:14:40|102.11|101.71|101.99|101.59|102.11|101.71|101.92|101.52|27
1733058890000|2024-12-01 13:14:50|102|101.6|102.1|101.7|102.13|101.73|101.99|101.59|24
1733058900000|2024-12-01 13:15:00|102.09|101.69|102.18|101.78|102.19|101.79|102.09|101.69|20
1733058910000|2024-12-01 13:15:10|102.17|101.77|102.02|101.62|102.17|101.77|102.02|101.62|19
1733058920000|2024-12-01 13:15:20|102.01|101.61|102.01|101.61|102.07|101.67|101.98|101.58|24
1733058930000|2024-12-01 13:15:30|102.02|101.62|102.07|101.67|102.1|101.7|102|101.6|15
1733058940000|2024-12-01 13:15:40|102.09|101.69|102.31|101.91|102.31|101.91|102.09|101.69|15
1733058950000|2024-12-01 13:15:50|102.3|101.9|102.4|102|102.5|102.1|102.3|101.9|27
1733058960000|2024-12-01 13:16:00|102.41|102.01|102.5|102.1|102.51|102.11|102.41|102.01|23
1733058970000|2024-12-01 13:16:10|102.49|102.09|102.5|102.1|102.51|102.11|102.48|102.08|18
1733058980000|2024-12-01 13:16:20|102.51|102.11|102.52|102.12|102.63|102.23|102.49|102.09|23
1733058990000|2024-12-01 13:16:30|102.53|102.13|102.7|102.3|102.71|102.31|102.53|102.13|24
1733059000000|2024-12-01 13:16:40|102.71|102.31|102.82|102.42|102.82|102.42|102.65|102.25|22
1733059010000|2024-12-01 13:16:50|102.84|102.44|102.89|102.49|102.9|102.5|102.84|102.44|24
1733059020000|2024-12-01 13:17:00|102.91|102.51|102.83|102.43|102.92|102.52|102.82|102.42|21
1733059030000|2024-12-01 13:17:10|102.82|102.42|102.91|102.51|102.91|102.51|102.82|102.42|21
1733059040000|2024-12-01 13:17:20|102.9|102.5|102.88|102.48|102.91|102.51|102.79|102.39|16
1733059050000|2024-12-01 13:17:30|102.87|102.47|103.01|102.61|103.02|102.62|102.87|102.47|21
1733059060000|2024-12-01 13:17:40|103.02|102.62|102.99|102.59|103.02|102.62|102.94|102.54|12
1733059070000|2024-12-01 13:17:50|103|102.6|102.99|102.59|103|102.6|102.93|102.53|9
1733059080000|2024-12-01 13:18:00|103|102.6|103.17|102.77|103.17|102.77|102.91|102.51|21
1733059090000|2024-12-01 13:18:10|103.15|102.75|103.22|102.82|103.24|102.84|103.12|102.72|18
1733059100000|2024-12-01 13:18:20|103.21|102.81|103.24|102.84|103.24|102.84|103.18|102.78|22
1733059110000|2024-12-01 13:18:30|103.23|102.83|103.37|102.97|103.38|102.98|103.22|102.82|20
1733059120000|2024-12-01 13:18:40|103.39|102.99|103.52|103.12|103.52|103.12|103.39|102.99|14
1733059130000|2024-12-01 13:18:50|103.51|103.11|103.67|103.27|103.67|103.27|103.51|103.11|20
1733059140000|2024-12-01 13:19:00|103.65|103.25|103.6|103.2|103.73|103.33|103.59|103.19|16
1733059150000|2024-12-01 13:19:10|103.62|103.22|103.53|103.13|103.65|103.25|103.53|103.13|13
1733059160000|2024-12-01 13:19:20|103.51|103.11|103.59|103.19|103.59|103.19|103.37|102.97|15
1733059170000|2024-12-01 13:19:30|103.58|103.18|103.44|103.04|103.58|103.18|103.33|102.93|13
1733059180000|2024-12-01 13:19:40|103.43|103.03|103.36|102.96|103.48|103.08|103.35|102.95|18
1733059190000|2024-12-01 13:19:50|103.35|102.95|103.23|102.83|103.39|102.99|103.23|102.83|20
1733059200000|2024-12-01 13:20:00|103.22|102.82|103.33|102.93|103.33|102.93|103.2|102.8|19
1733059210000|2024-12-01 13:20:10|103.29|102.89|103.12|102.72|103.32|102.92|103.02|102.62|22
1733059220000|2024-12-01 13:20:20|103.13|102.73|103.22|102.82|103.23|102.83|103.13|102.73|10
1733059230000|2024-12-01 13:20:30|103.2|102.8|103.17|102.77|103.23|102.83|103.03|102.63|18
1733059240000|2024-12-01 13:20:40|103.18|102.78|103.17|102.77|103.19|102.79|103.1|102.7|17
1733059250000|2024-12-01 13:20:50|103.16|102.76|103.38|102.98|103.45|103.05|103.15|102.75|21
1733059260000|2024-12-01 13:21:00|103.37|102.97|103.52|103.12|103.54|103.14|103.31|102.91|21
1733059270000|2024-12-01 13:21:10|103.54|103.14|103.81|103.41|103.89|103.49|103.54|103.14|27
1733059280000|2024-12-01 13:21:20|103.8|103.4|103.75|103.35|103.83|103.43|103.7|103.3|16
1733059290000|2024-12-01 13:21:30|103.74|103.34|103.76|103.36|103.84|103.44|103.74|103.34|20
1733059300000|2024-12-01 13:21:40|103.73|103.33|103.82|103.42|103.82|103.42|103.72|103.32|19
1733059310000|2024-12-01 13:21:50|103.8|103.4|103.81|103.41|103.82|103.42|103.74|103.34|15
1733059320000|2024-12-01 13:22:00|103.8|103.4|103.93|103.53|103.93|103.53|103.61|103.21|22
1733059330000|2024-12-01 13:22:10|103.92|103.52|103.71|103.31|103.92|103.52|103.67|103.27|24
1733059340000|2024-12-01 13:22:20|103.7|103.3|103.73|103.33|103.79|103.39|103.7|103.3|18
1733059350000|2024-12-01 13:22:30|103.74|103.34|103.7|103.3|103.81|103.41|103.7|103.3|17
1733059360000|2024-12-01 13:22:40|103.73|103.33|103.63|103.23|103.73|103.33|103.59|103.19|11
1733059370000|2024-12-01 13:22:50|103.62|103.22|103.8|103.4|103.81|103.41|103.62|103.22|14
1733059380000|2024-12-01 13:23:00|103.77|103.37|103.77|103.37|103.8|103.4|103.72|103.32|13
1733059390000|2024-12-01 13:23:10|103.75|103.35|103.81|103.41|103.82|103.42|103.72|103.32|17
1733059400000|2024-12-01 13:23:20|103.82|103.42|103.75|103.35|103.84|103.44|103.75|103.35|18
1733059410000|2024-12-01 13:23:30|103.73|103.33|103.68|103.28|103.73|103.33|103.65|103.25|14
1733059420000|2024-12-01 13:23:40|103.67|103.27|103.6|103.2|103.69|103.29|103.6|103.2|22
1733059430000|2024-12-01 13:23:50|103.59|103.19|103.48|103.08|103.59|103.19|103.48|103.08|25
1733059440000|2024-12-01 13:24:00|103.49|103.09|103.79|103.39|103.8|103.4|103.49|103.09|23
1733059450000|2024-12-01 13:24:10|103.78|103.38|103.82|103.42|103.82|103.42|103.74|103.34|19
1733059460000|2024-12-01 13:24:20|103.81|103.41|103.78|103.38|103.83|103.43|103.78|103.38|13
1733059470000|2024-12-01 13:24:30|103.79|103.39|103.73|103.33|103.79|103.39|103.71|103.31|10
1733059480000|2024-12-01 13:24:40|103.72|103.32|103.5|103.1|103.74|103.34|103.49|103.09|26
1733059490000|2024-12-01 13:24:50|103.51|103.11|103.39|102.99|103.51|103.11|103.37|102.97|20
1733059500000|2024-12-01 13:25:00|103.4|103|103.21|102.81|103.4|103|103.21|102.81|27
1733059510000|2024-12-01 13:25:10|103.23|102.83|103.33|102.93|103.33|102.93|103.15|102.75|27
1733059520000|2024-12-01 13:25:20|103.31|102.91|103.31|102.91|103.36|102.96|103.2|102.8|26
1733059530000|2024-12-01 13:25:30|103.3|102.9|103.32|102.92|103.44|103.04|103.29|102.89|28
1733059540000|2024-12-01 13:25:40|103.36|102.96|103.19|102.79|103.37|102.97|103.18|102.78|24
1733059550000|2024-12-01 13:25:50|103.2|102.8|103.21|102.81|103.34|102.94|103.19|102.79|22
1733059560000|2024-12-01 13:26:00|103.19|102.79|103.3|102.9|103.32|102.92|103.18|102.78|21
1733059570000|2024-12-01 13:26:10|103.34|102.94|103.69|103.29|103.69|103.29|103.34|102.94|29
1733059580000|2024-12-01 13:26:20|103.73|103.33|103.62|103.22|103.75|103.35|103.62|103.22|23
1733059590000|2024-12-01 13:26:30|103.61|103.21|103.69|103.29|103.71|103.31|103.59|103.19|21
1733059600000|2024-12-01 13:26:40|103.71|103.31|103.6|103.2|103.71|103.31|103.6|103.2|22
1733059610000|2024-12-01 13:26:50|103.53|103.13|103.46|103.06|103.53|103.13|103.4|103|27
1733059620000|2024-12-01 13:27:00|103.47|103.07|103.6|103.2|103.61|103.21|103.47|103.07|29
1733059630000|2024-12-01 13:27:10|103.62|103.22|103.61|103.21|103.62|103.22|103.59|103.19|17
1733059640000|2024-12-01 13:27:20|103.6|103.2|103.39|102.99|103.61|103.21|103.39|102.99|16
1733059650000|2024-12-01 13:27:30|103.36|102.96|103.48|103.08|103.5|103.1|103.29|102.89|25
1733059660000|2024-12-01 13:27:40|103.49|103.09|103.37|102.97|103.49|103.09|103.37|102.97|17
1733059670000|2024-12-01 13:27:50|103.38|102.98|103.47|103.07|103.51|103.11|103.37|102.97|26
1733059680000|2024-12-01 13:28:00|103.43|103.03|103.37|102.97|103.55|103.15|103.35|102.95|22
1733059690000|2024-12-01 13:28:10|103.36|102.96|103.37|102.97|103.37|102.97|103.27|102.87|24
1733059700000|2024-12-01 13:28:20|103.36|102.96|103.4|103|103.4|103|103.34|102.94|22
1733059710000|2024-12-01 13:28:30|103.41|103.01|103.39|102.99|103.42|103.02|103.38|102.98|13
1733059720000|2024-12-01 13:28:40|103.38|102.98|103.38|102.98|103.4|103|103.37|102.97|26
1733059730000|2024-12-01 13:28:50|103.35|102.95|103.25|102.85|103.35|102.95|103.25|102.85|20
1733059740000|2024-12-01 13:29:00|103.26|102.86|103.4|103|103.57|103.17|103.26|102.86|27
1733059750000|2024-12-01 13:29:10|103.35|102.95|103.31|102.91|103.36|102.96|103.26|102.86|24
1733059760000|2024-12-01 13:29:20|103.3|102.9|103.29|102.89|103.32|102.92|103.29|102.89|17
1733059770000|2024-12-01 13:29:30|103.3|102.9|103.4|103|103.4|103|103.3|102.9|16
1733059780000|2024-12-01 13:29:40|103.39|102.99|103.37|102.97|103.4|103|103.35|102.95|11
1733059790000|2024-12-01 13:29:50|103.36|102.96|103.32|102.92|103.37|102.97|103.28|102.88|18
1733059800000|2024-12-01 13:30:00|103.33|102.93|103.3|102.9|103.39|102.99|103.25|102.85|22
1733059810000|2024-12-01 13:30:10|103.29|102.89|103.19|102.79|103.29|102.89|103.19|102.79|13
1733059820000|2024-12-01 13:30:20|103.2|102.8|103.08|102.68|103.2|102.8|103.07|102.67|17
1733059830000|2024-12-01 13:30:30|103.09|102.69|103.11|102.71|103.18|102.78|102.98|102.58|23
1733059840000|2024-12-01 13:30:40|103.1|102.7|103.23|102.83|103.27|102.87|103.09|102.69|20
1733059850000|2024-12-01 13:30:50|103.19|102.79|103.17|102.77|103.2|102.8|103.16|102.76|16
1733059860000|2024-12-01 13:31:00|103.15|102.75|103.37|102.97|103.37|102.97|103.15|102.75|19
1733059870000|2024-12-01 13:31:10|103.39|102.99|103.51|103.11|103.51|103.11|103.35|102.95|18
1733059880000|2024-12-01 13:31:20|103.55|103.15|103.58|103.18|103.63|103.23|103.53|103.13|33
1733059890000|2024-12-01 13:31:30|103.56|103.16|103.47|103.07|103.56|103.16|103.46|103.06|20
1733059900000|2024-12-01 13:31:40|103.5|103.1|103.46|103.06|103.56|103.16|103.45|103.05|21
1733059910000|2024-12-01 13:31:50|103.49|103.09|103.57|103.17|103.59|103.19|103.47|103.07|20
1733059920000|2024-12-01 13:32:00|103.58|103.18|103.62|103.22|103.66|103.26|103.56|103.16|26
1733059930000|2024-12-01 13:32:10|103.6|103.2|103.64|103.24|103.64|103.24|103.55|103.15|21
1733059940000|2024-12-01 13:32:20|103.66|103.26|103.78|103.38|103.79|103.39|103.61|103.21|27
1733059950000|2024-12-01 13:32:30|103.79|103.39|103.89|103.49|103.92|103.52|103.7|103.3|23
1733059960000|2024-12-01 13:32:40|103.9|103.5|103.71|103.31|103.9|103.5|103.71|103.31|24
1733059970000|2024-12-01 13:32:50|103.69|103.29|103.59|103.19|103.69|103.29|103.52|103.12|28
1733059980000|2024-12-01 13:33:00|103.57|103.17|103.55|103.15|103.69|103.29|103.54|103.14|23
1733059990000|2024-12-01 13:33:10|103.58|103.18|103.65|103.25|103.77|103.37|103.58|103.18|32
1733060000000|2024-12-01 13:33:20|103.64|103.24|103.52|103.12|103.69|103.29|103.52|103.12|23
1733060010000|2024-12-01 13:33:30|103.51|103.11|103.55|103.15|103.55|103.15|103.45|103.05|21
1733060020000|2024-12-01 13:33:40|103.56|103.16|103.45|103.05|103.57|103.17|103.45|103.05|18
1733060030000|2024-12-01 13:33:50|103.46|103.06|103.44|103.04|103.46|103.06|103.35|102.95|22
1733060040000|2024-12-01 13:34:00|103.45|103.05|103.6|103.2|103.61|103.21|103.44|103.04|31
1733060050000|2024-12-01 13:34:10|103.59|103.19|103.64|103.24|103.7|103.3|103.55|103.15|24
1733060060000|2024-12-01 13:34:20|103.65|103.25|103.59|103.19|103.67|103.27|103.59|103.19|21
1733060070000|2024-12-01 13:34:30|103.57|103.17|103.59|103.19|103.69|103.29|103.57|103.17|25
1733060080000|2024-12-01 13:34:40|103.57|103.17|103.66|103.26|103.66|103.26|103.55|103.15|27
1733060090000|2024-12-01 13:34:50|103.64|103.24|103.57|103.17|103.65|103.25|103.56|103.16|20
1733060100000|2024-12-01 13:35:00|103.56|103.16|103.57|103.17|103.57|103.17|103.54|103.14|12
1733060110000|2024-12-01 13:35:10|103.58|103.18|103.49|103.09|103.63|103.23|103.49|103.09|25
1733060120000|2024-12-01 13:35:20|103.5|103.1|103.47|103.07|103.5|103.1|103.42|103.02|21
1733060130000|2024-12-01 13:35:30|103.46|103.06|103.49|103.09|103.5|103.1|103.41|103.01|19
1733060140000|2024-12-01 13:35:40|103.5|103.1|103.6|103.2|103.6|103.2|103.45|103.05|22
1733060150000|2024-12-01 13:35:50|103.59|103.19|103.67|103.27|103.69|103.29|103.59|103.19|21
1733060160000|2024-12-01 13:36:00|103.68|103.28|103.76|103.36|103.78|103.38|103.64|103.24|20
1733060170000|2024-12-01 13:36:10|103.75|103.35|103.7|103.3|103.76|103.36|103.66|103.26|20
1733060180000|2024-12-01 13:36:20|103.71|103.31|103.38|102.98|103.77|103.37|103.37|102.97|27
1733060190000|2024-12-01 13:36:30|103.39|102.99|103.38|102.98|103.53|103.13|103.38|102.98|22
1733060200000|2024-12-01 13:36:40|103.35|102.95|103.18|102.78|103.35|102.95|103.15|102.75|20
1733060210000|2024-12-01 13:36:50|103.17|102.77|103.19|102.79|103.2|102.8|103.1|102.7|20
1733060220000|2024-12-01 13:37:00|103.2|102.8|103.26|102.86|103.27|102.87|103.18|102.78|15
1733060230000|2024-12-01 13:37:10|103.25|102.85|103.27|102.87|103.27|102.87|103.21|102.81|21
1733060240000|2024-12-01 13:37:20|103.25|102.85|103.27|102.87|103.27|102.87|103.18|102.78|21
1733060250000|2024-12-01 13:37:30|103.28|102.88|103.27|102.87|103.3|102.9|103.14|102.74|16
1733060260000|2024-12-01 13:37:40|103.28|102.88|103.29|102.89|103.3|102.9|103.26|102.86|18
1733060270000|2024-12-01 13:37:50|103.28|102.88|103.42|103.02|103.42|103.02|103.26|102.86|21
1733060280000|2024-12-01 13:38:00|103.48|103.08|103.26|102.86|103.56|103.16|103.26|102.86|30
1733060290000|2024-12-01 13:38:10|103.28|102.88|103.28|102.88|103.37|102.97|103.28|102.88|16
1733060300000|2024-12-01 13:38:20|103.27|102.87|103.15|102.75|103.27|102.87|103.15|102.75|22
1733060310000|2024-12-01 13:38:30|103.16|102.76|103.19|102.79|103.27|102.87|103.16|102.76|24
1733060320000|2024-12-01 13:38:40|103.18|102.78|103.08|102.68|103.2|102.8|103|102.6|25
1733060330000|2024-12-01 13:38:50|103.1|102.7|102.97|102.57|103.11|102.71|102.86|102.46|23
1733060340000|2024-12-01 13:39:00|102.96|102.56|102.84|102.44|102.99|102.59|102.83|102.43|30
1733060350000|2024-12-01 13:39:10|102.86|102.46|102.9|102.5|102.9|102.5|102.84|102.44|22
1733060360000|2024-12-01 13:39:20|102.91|102.51|102.97|102.57|103|102.6|102.91|102.51|21
1733060370000|2024-12-01 13:39:30|102.96|102.56|102.97|102.57|102.98|102.58|102.95|102.55|12
1733060380000|2024-12-01 13:39:40|102.96|102.56|102.9|102.5|102.97|102.57|102.86|102.46|18
1733060390000|2024-12-01 13:39:50|102.89|102.49|102.89|102.49|102.89|102.49|102.86|102.46|11
1733060400000|2024-12-01 13:40:00|102.88|102.48|102.89|102.49|102.89|102.49|102.84|102.44|21
1733060410000|2024-12-01 13:40:10|102.91|102.51|102.77|102.37|102.97|102.57|102.77|102.37|19
1733060420000|2024-12-01 13:40:20|102.78|102.38|102.8|102.4|102.8|102.4|102.76|102.36|19
1733060430000|2024-12-01 13:40:30|102.81|102.41|103|102.6|103|102.6|102.81|102.41|17
1733060440000|2024-12-01 13:40:40|102.99|102.59|102.99|102.59|103.09|102.69|102.99|102.59|18
1733060450000|2024-12-01 13:40:50|102.98|102.58|102.91|102.51|102.98|102.58|102.89|102.49|16
1733060460000|2024-12-01 13:41:00|102.92|102.52|102.99|102.59|102.99|102.59|102.88|102.48|18
1733060470000|2024-12-01 13:41:10|102.97|102.57|102.78|102.38|102.98|102.58|102.78|102.38|18
1733060480000|2024-12-01 13:41:20|102.77|102.37|102.75|102.35|102.79|102.39|102.74|102.34|16
1733060490000|2024-12-01 13:41:30|102.74|102.34|102.77|102.37|102.79|102.39|102.72|102.32|19
1733060500000|2024-12-01 13:41:40|102.78|102.38|102.64|102.24|102.78|102.38|102.64|102.24|17
1733060510000|2024-12-01 13:41:50|102.65|102.25|102.74|102.34|102.74|102.34|102.63|102.23|13
1733060520000|2024-12-01 13:42:00|102.73|102.33|102.69|102.29|102.73|102.33|102.65|102.25|17
1733060530000|2024-12-01 13:42:10|102.68|102.28|102.72|102.32|102.74|102.34|102.66|102.26|22
1733060540000|2024-12-01 13:42:20|102.71|102.31|102.7|102.3|102.71|102.31|102.68|102.28|10
1733060550000|2024-12-01 13:42:30|102.71|102.31|102.73|102.33|102.74|102.34|102.71|102.31|13
1733060560000|2024-12-01 13:42:40|102.72|102.32|102.72|102.32|102.74|102.34|102.7|102.3|12
1733060570000|2024-12-01 13:42:50|102.7|102.3|102.61|102.21|102.7|102.3|102.61|102.21|9
1733060580000|2024-12-01 13:43:00|102.6|102.2|102.5|102.1|102.61|102.21|102.47|102.07|21
1733060590000|2024-12-01 13:43:10|102.48|102.08|102.31|101.91|102.48|102.08|102.3|101.9|25
1733060600000|2024-12-01 13:43:20|102.32|101.92|102.22|101.82|102.32|101.92|102.15|101.75|23
1733060610000|2024-12-01 13:43:30|102.21|101.81|102.21|101.81|102.22|101.82|102.19|101.79|15
1733060620000|2024-12-01 13:43:40|102.2|101.8|102.11|101.71|102.21|101.81|102.05|101.65|19
1733060630000|2024-12-01 13:43:50|102.12|101.72|102.04|101.64|102.12|101.72|102|101.6|18
1733060640000|2024-12-01 13:44:00|102.03|101.63|101.99|101.59|102.05|101.65|101.96|101.56|18
1733060650000|2024-12-01 13:44:10|102|101.6|101.91|101.51|102|101.6|101.81|101.41|16
1733060660000|2024-12-01 13:44:20|101.9|101.5|101.81|101.41|101.9|101.5|101.81|101.41|21
1733060670000|2024-12-01 13:44:30|101.83|101.43|101.85|101.45|101.87|101.47|101.83|101.43|13
1733060680000|2024-12-01 13:44:40|101.86|101.46|101.84|101.44|101.86|101.46|101.79|101.39|12
1733060690000|2024-12-01 13:44:50|101.83|101.43|101.85|101.45|101.87|101.47|101.83|101.43|16
1733060700000|2024-12-01 13:45:00|101.84|101.44|101.91|101.51|101.91|101.51|101.83|101.43|14
1733060710000|2024-12-01 13:45:10|101.94|101.54|102.17|101.77|102.19|101.79|101.94|101.54|29
1733060720000|2024-12-01 13:45:20|102.18|101.78|102.24|101.84|102.25|101.85|102.17|101.77|20
1733060730000|2024-12-01 13:45:30|102.23|101.83|102.26|101.86|102.27|101.87|102.17|101.77|19
1733060740000|2024-12-01 13:45:40|102.22|101.82|102.28|101.88|102.28|101.88|102.15|101.75|18
1733060750000|2024-12-01 13:45:50|102.27|101.87|102.17|101.77|102.27|101.87|102.15|101.75|20
1733060760000|2024-12-01 13:46:00|102.16|101.76|102.04|101.64|102.16|101.76|102.04|101.64|20
1733060770000|2024-12-01 13:46:10|102.03|101.63|101.94|101.54|102.03|101.63|101.92|101.52|15
1733060780000|2024-12-01 13:46:20|101.95|101.55|101.93|101.53|101.99|101.59|101.93|101.53|15
1733060790000|2024-12-01 13:46:30|101.94|101.54|101.83|101.43|101.94|101.54|101.83|101.43|19
1733060800000|2024-12-01 13:46:40|101.85|101.45|102.05|101.65|102.05|101.65|101.85|101.45|23
1733060810000|2024-12-01 13:46:50|102.07|101.67|102.05|101.65|102.07|101.67|101.98|101.58|15
1733060820000|2024-12-01 13:47:00|102.04|101.64|102.07|101.67|102.1|101.7|102.01|101.61|16
1733060830000|2024-12-01 13:47:10|102.08|101.68|102.18|101.78|102.18|101.78|102.08|101.68|23
1733060840000|2024-12-01 13:47:20|102.15|101.75|102.27|101.87|102.29|101.89|102.14|101.74|20
1733060850000|2024-12-01 13:47:30|102.28|101.88|102.18|101.78|102.28|101.88|102.12|101.72|16
1733060860000|2024-12-01 13:47:40|102.17|101.77|102.04|101.64|102.17|101.77|102.03|101.63|19
1733060870000|2024-12-01 13:47:50|102.06|101.66|102.14|101.74|102.14|101.74|102.02|101.62|18
1733060880000|2024-12-01 13:48:00|102.13|101.73|102.15|101.75|102.15|101.75|102.08|101.68|13
1733060890000|2024-12-01 13:48:10|102.16|101.76|102.09|101.69|102.16|101.76|102.08|101.68|14
1733060900000|2024-12-01 13:48:20|102.08|101.68|102.06|101.66|102.09|101.69|102.02|101.62|23
1733060910000|2024-12-01 13:48:30|102.07|101.67|102.27|101.87|102.27|101.87|102.05|101.65|21
1733060920000|2024-12-01 13:48:40|102.26|101.86|102.21|101.81|102.27|101.87|102.19|101.79|19
1733060930000|2024-12-01 13:48:50|102.2|101.8|102.28|101.88|102.29|101.89|102.17|101.77|20
1733060940000|2024-12-01 13:49:00|102.29|101.89|102.36|101.96|102.36|101.96|102.27|101.87|17
1733060950000|2024-12-01 13:49:10|102.37|101.97|102.47|102.07|102.48|102.08|102.34|101.94|17
1733060960000|2024-12-01 13:49:20|102.46|102.06|102.54|102.14|102.57|102.17|102.46|102.06|19
1733060970000|2024-12-01 13:49:30|102.5|102.1|102.37|101.97|102.53|102.13|102.36|101.96|22
1733060980000|2024-12-01 13:49:40|102.36|101.96|102.34|101.94|102.43|102.03|102.32|101.92|27
1733060990000|2024-12-01 13:49:50|102.35|101.95|102.37|101.97|102.38|101.98|102.32|101.92|21
1733061000000|2024-12-01 13:50:00|102.36|101.96|102.48|102.08|102.48|102.08|102.31|101.91|26
1733061010000|2024-12-01 13:50:10|102.49|102.09|102.52|102.12|102.55|102.15|102.45|102.05|19
1733061020000|2024-12-01 13:50:20|102.46|102.06|102.37|101.97|102.46|102.06|102.33|101.93|19
1733061030000|2024-12-01 13:50:30|102.36|101.96|102.45|102.05|102.46|102.06|102.36|101.96|23
1733061040000|2024-12-01 13:50:40|102.44|102.04|102.44|102.04|102.56|102.16|102.44|102.04|24
1733061050000|2024-12-01 13:50:50|102.42|102.02|102.38|101.98|102.42|102.02|102.37|101.97|15
1733061060000|2024-12-01 13:51:00|102.41|102.01|102.4|102|102.49|102.09|102.35|101.95|28
1733061070000|2024-12-01 13:51:10|102.45|102.05|102.46|102.06|102.46|102.06|102.39|101.99|23
1733061080000|2024-12-01 13:51:20|102.45|102.05|102.45|102.05|102.45|102.05|102.36|101.96|15
1733061090000|2024-12-01 13:51:30|102.44|102.04|102.41|102.01|102.44|102.04|102.36|101.96|19
1733061100000|2024-12-01 13:51:40|102.42|102.02|102.25|101.85|102.43|102.03|102.25|101.85|24
1733061110000|2024-12-01 13:51:50|102.26|101.86|102.34|101.94|102.35|101.95|102.25|101.85|14
1733061120000|2024-12-01 13:52:00|102.35|101.95|102.36|101.96|102.36|101.96|102.32|101.92|17
1733061130000|2024-12-01 13:52:10|102.35|101.95|102.34|101.94|102.36|101.96|102.33|101.93|14
1733061140000|2024-12-01 13:52:20|102.33|101.93|102.15|101.75|102.34|101.94|102.13|101.73|17
1733061150000|2024-12-01 13:52:30|102.14|101.74|102.21|101.81|102.24|101.84|102.14|101.74|20
1733061160000|2024-12-01 13:52:40|102.19|101.79|102.23|101.83|102.27|101.87|102.19|101.79|23
1733061170000|2024-12-01 13:52:50|102.21|101.81|102.16|101.76|102.21|101.81|102.12|101.72|18
1733061180000|2024-12-01 13:53:00|102.1|101.7|102.14|101.74|102.17|101.77|102.01|101.61|29
1733061190000|2024-12-01 13:53:10|102.15|101.75|102.16|101.76|102.16|101.76|102.14|101.74|8
1733061200000|2024-12-01 13:53:20|102.17|101.77|102.17|101.77|102.18|101.78|102.15|101.75|13
1733061210000|2024-12-01 13:53:30|102.16|101.76|102.12|101.72|102.16|101.76|102.12|101.72|11
1733061220000|2024-12-01 13:53:40|102.01|101.61|102.04|101.64|102.05|101.65|102.01|101.61|18
1733061230000|2024-12-01 13:53:50|102.05|101.65|102.06|101.66|102.16|101.76|102.03|101.63|19
1733061240000|2024-12-01 13:54:00|102.08|101.68|102.11|101.71|102.16|101.76|102.08|101.68|14
1733061250000|2024-12-01 13:54:10|102.07|101.67|102.04|101.64|102.07|101.67|102.01|101.61|18
1733061260000|2024-12-01 13:54:20|102.06|101.66|101.94|101.54|102.06|101.66|101.94|101.54|13
1733061270000|2024-12-01 13:54:30|101.95|101.55|101.96|101.56|101.98|101.58|101.93|101.53|22
1733061280000|2024-12-01 13:54:40|101.97|101.57|101.83|101.43|101.97|101.57|101.83|101.43|18
1733061290000|2024-12-01 13:54:50|101.84|101.44|101.83|101.43|101.86|101.46|101.82|101.42|18
1733061300000|2024-12-01 13:55:00|101.85|101.45|102.01|101.61|102.02|101.62|101.85|101.45|13
1733061310000|2024-12-01 13:55:10|102|101.6|101.95|101.55|102.03|101.63|101.93|101.53|18
1733061320000|2024-12-01 13:55:20|101.94|101.54|101.93|101.53|101.95|101.55|101.91|101.51|18
1733061330000|2024-12-01 13:55:30|101.94|101.54|101.93|101.53|101.95|101.55|101.91|101.51|18
1733061340000|2024-12-01 13:55:40|101.94|101.54|101.9|101.5|101.95|101.55|101.9|101.5|17
1733061350000|2024-12-01 13:55:50|101.92|101.52|101.76|101.36|101.93|101.53|101.76|101.36|15
1733061360000|2024-12-01 13:56:00|101.77|101.37|101.84|101.44|101.84|101.44|101.73|101.33|23
1733061370000|2024-12-01 13:56:10|101.82|101.42|101.83|101.43|101.85|101.45|101.8|101.4|21
1733061380000|2024-12-01 13:56:20|101.81|101.41|101.78|101.38|101.83|101.43|101.78|101.38|19
1733061390000|2024-12-01 13:56:30|101.79|101.39|101.82|101.42|101.84|101.44|101.79|101.39|9
1733061400000|2024-12-01 13:56:40|101.83|101.43|101.88|101.48|101.93|101.53|101.82|101.42|20
1733061410000|2024-12-01 13:56:50|101.85|101.45|101.83|101.43|101.88|101.48|101.83|101.43|15
1733061420000|2024-12-01 13:57:00|101.82|101.42|101.65|101.25|101.84|101.44|101.65|101.25|25
1733061430000|2024-12-01 13:57:10|101.64|101.24|101.73|101.33|101.73|101.33|101.64|101.24|21
1733061440000|2024-12-01 13:57:20|101.74|101.34|101.82|101.42|101.84|101.44|101.72|101.32|16
1733061450000|2024-12-01 13:57:30|101.83|101.43|101.87|101.47|101.87|101.47|101.71|101.31|21
1733061460000|2024-12-01 13:57:40|101.89|101.49|101.9|101.5|101.94|101.54|101.83|101.43|21
1733061470000|2024-12-01 13:57:50|101.91|101.51|101.91|101.51|101.94|101.54|101.91|101.51|22
1733061480000|2024-12-01 13:58:00|101.93|101.53|101.95|101.55|101.95|101.55|101.93|101.53|16
1733061490000|2024-12-01 13:58:10|101.94|101.54|101.96|101.56|101.97|101.57|101.94|101.54|16
1733061500000|2024-12-01 13:58:20|101.95|101.55|102.04|101.64|102.08|101.68|101.95|101.55|20
1733061510000|2024-12-01 13:58:30|102.03|101.63|102.06|101.66|102.08|101.68|102.03|101.63|14
1733061520000|2024-12-01 13:58:40|102.04|101.64|102.17|101.77|102.17|101.77|102.04|101.64|16
1733061530000|2024-12-01 13:58:50|102.13|101.73|102.1|101.7|102.13|101.73|102.01|101.61|17
1733061540000|2024-12-01 13:59:00|102.09|101.69|102.07|101.67|102.12|101.72|102.02|101.62|24
1733061550000|2024-12-01 13:59:10|102.05|101.65|102.07|101.67|102.09|101.69|102.04|101.64|19
1733061560000|2024-12-01 13:59:20|102.08|101.68|102.03|101.63|102.08|101.68|102.03|101.63|7
1733061570000|2024-12-01 13:59:30|102.02|101.62|102.05|101.65|102.06|101.66|102.02|101.62|11
1733061580000|2024-12-01 13:59:40|102.03|101.63|102.04|101.64|102.05|101.65|102.03|101.63|17
1733061590000|2024-12-01 13:59:50|102.06|101.66|102.02|101.62|102.07|101.67|102.01|101.61|21
1733061600000|2024-12-01 14:00:00|102.05|101.65|101.9|101.5|102.05|101.65|101.9|101.5|14
1733061610000|2024-12-01 14:00:10|101.91|101.51|101.85|101.45|101.91|101.51|101.85|101.45|9
1733061620000|2024-12-01 14:00:20|101.84|101.44|101.77|101.37|101.85|101.45|101.75|101.35|13
1733061630000|2024-12-01 14:00:30|101.75|101.35|101.51|101.11|101.76|101.36|101.51|101.11|21
1733061640000|2024-12-01 14:00:40|101.52|101.12|101.44|101.04|101.54|101.14|101.44|101.04|9
1733061650000|2024-12-01 14:00:50|101.45|101.05|101.36|100.96|101.45|101.05|101.33|100.93|18
1733061660000|2024-12-01 14:01:00|101.38|100.98|101.41|101.01|101.45|101.05|101.36|100.96|17
1733061670000|2024-12-01 14:01:10|101.4|101|101.45|101.05|101.51|101.11|101.4|101|29
1733061680000|2024-12-01 14:01:20|101.43|101.03|101.43|101.03|101.45|101.05|101.4|101|17
1733061690000|2024-12-01 14:01:30|101.42|101.02|101.43|101.03|101.51|101.11|101.42|101.02|20
1733061700000|2024-12-01 14:01:40|101.42|101.02|101.45|101.05|101.46|101.06|101.42|101.02|21
1733061710000|2024-12-01 14:01:50|101.46|101.06|101.45|101.05|101.52|101.12|101.44|101.04|25
1733061720000|2024-12-01 14:02:00|101.43|101.03|101.52|101.12|101.53|101.13|101.43|101.03|20
1733061730000|2024-12-01 14:02:10|101.53|101.13|101.7|101.3|101.73|101.33|101.53|101.13|22
1733061740000|2024-12-01 14:02:20|101.71|101.31|101.82|101.42|101.82|101.42|101.67|101.27|24
1733061750000|2024-12-01 14:02:30|101.83|101.43|101.76|101.36|101.84|101.44|101.7|101.3|20
1733061760000|2024-12-01 14:02:40|101.77|101.37|101.73|101.33|101.78|101.38|101.72|101.32|15
1733061770000|2024-12-01 14:02:50|101.75|101.35|101.75|101.35|101.77|101.37|101.7|101.3|16
1733061780000|2024-12-01 14:03:00|101.74|101.34|101.83|101.43|101.84|101.44|101.74|101.34|19
1733061790000|2024-12-01 14:03:10|101.81|101.41|101.71|101.31|101.84|101.44|101.71|101.31|24
1733061800000|2024-12-01 14:03:20|101.7|101.3|101.74|101.34|101.81|101.41|101.7|101.3|18
1733061810000|2024-12-01 14:03:30|101.75|101.35|101.74|101.34|101.76|101.36|101.73|101.33|13
1733061820000|2024-12-01 14:03:40|101.73|101.33|101.94|101.54|101.95|101.55|101.72|101.32|16
1733061830000|2024-12-01 14:03:50|101.93|101.53|102.04|101.64|102.08|101.68|101.93|101.53|28
1733061840000|2024-12-01 14:04:00|102.06|101.66|102.22|101.82|102.24|101.84|102.05|101.65|21
1733061850000|2024-12-01 14:04:10|102.21|101.81|102.43|102.03|102.44|102.04|102.21|101.81|28
1733061860000|2024-12-01 14:04:20|102.42|102.02|102.46|102.06|102.48|102.08|102.42|102.02|24
1733061870000|2024-12-01 14:04:30|102.45|102.05|102.63|102.23|102.63|102.23|102.44|102.04|18
1733061880000|2024-12-01 14:04:40|102.66|102.26|102.65|102.25|102.66|102.26|102.64|102.24|15
1733061890000|2024-12-01 14:04:50|102.66|102.26|102.55|102.15|102.66|102.26|102.54|102.14|13
1733061900000|2024-12-01 14:05:00|102.57|102.17|102.62|102.22|102.63|102.23|102.57|102.17|20
1733061910000|2024-12-01 14:05:10|102.61|102.21|102.49|102.09|102.62|102.22|102.49|102.09|15
1733061920000|2024-12-01 14:05:20|102.52|102.12|102.62|102.22|102.62|102.22|102.52|102.12|14
1733061930000|2024-12-01 14:05:30|102.65|102.25|102.84|102.44|102.86|102.46|102.63|102.23|24
1733061940000|2024-12-01 14:05:40|102.85|102.45|103.01|102.61|103.01|102.61|102.78|102.38|28
1733061950000|2024-12-01 14:05:50|103.02|102.62|103.12|102.72|103.15|102.75|102.97|102.57|18
1733061960000|2024-12-01 14:06:00|103.1|102.7|103.1|102.7|103.12|102.72|103.01|102.61|20
1733061970000|2024-12-01 14:06:10|103.09|102.69|103.21|102.81|103.22|102.82|103.08|102.68|17
1733061980000|2024-12-01 14:06:20|103.23|102.83|103.55|103.15|103.55|103.15|103.21|102.81|31
1733061990000|2024-12-01 14:06:30|103.54|103.14|103.33|102.93|103.57|103.17|103.31|102.91|30
1733062000000|2024-12-01 14:06:40|103.32|102.92|103.27|102.87|103.34|102.94|103.26|102.86|19
1733062010000|2024-12-01 14:06:50|103.26|102.86|103.01|102.61|103.29|102.89|103|102.6|25
1733062020000|2024-12-01 14:07:00|103.03|102.63|103.04|102.64|103.16|102.76|103.02|102.62|26
1733062030000|2024-12-01 14:07:10|103.03|102.63|103.02|102.62|103.04|102.64|102.92|102.52|20
1733062040000|2024-12-01 14:07:20|103.01|102.61|103.01|102.61|103.04|102.64|102.98|102.58|26
1733062050000|2024-12-01 14:07:30|103|102.6|102.92|102.52|103.01|102.61|102.91|102.51|19
1733062060000|2024-12-01 14:07:40|102.91|102.51|102.94|102.54|102.95|102.55|102.91|102.51|14
1733062070000|2024-12-01 14:07:50|102.92|102.52|102.96|102.56|102.96|102.56|102.92|102.52|10
1733062080000|2024-12-01 14:08:00|102.97|102.57|103.02|102.62|103.03|102.63|102.92|102.52|22
1733062090000|2024-12-01 14:08:10|103.03|102.63|102.92|102.52|103.03|102.63|102.9|102.5|12
1733062100000|2024-12-01 14:08:20|102.93|102.53|102.92|102.52|102.93|102.53|102.88|102.48|15
1733062110000|2024-12-01 14:08:30|102.91|102.51|102.92|102.52|103.02|102.62|102.91|102.51|19
1733062120000|2024-12-01 14:08:40|102.93|102.53|102.94|102.54|102.96|102.56|102.9|102.5|19
1733062130000|2024-12-01 14:08:50|102.92|102.52|102.89|102.49|102.93|102.53|102.89|102.49|18
1733062140000|2024-12-01 14:09:00|102.9|102.5|102.93|102.53|102.94|102.54|102.7|102.3|25
1733062150000|2024-12-01 14:09:10|102.94|102.54|102.94|102.54|103.04|102.64|102.93|102.53|26
1733062160000|2024-12-01 14:09:20|102.92|102.52|103.01|102.61|103.05|102.65|102.92|102.52|24
1733062170000|2024-12-01 14:09:30|103.02|102.62|102.73|102.33|103.02|102.62|102.71|102.31|21
1733062180000|2024-12-01 14:09:40|102.75|102.35|102.81|102.41|102.85|102.45|102.75|102.35|16
1733062190000|2024-12-01 14:09:50|102.82|102.42|102.7|102.3|102.83|102.43|102.68|102.28|15
1733062200000|2024-12-01 14:10:00|102.71|102.31|102.74|102.34|102.74|102.34|102.69|102.29|9
1733062210000|2024-12-01 14:10:10|102.75|102.35|102.89|102.49|102.91|102.51|102.75|102.35|20
1733062220000|2024-12-01 14:10:20|102.88|102.48|102.81|102.41|102.92|102.52|102.81|102.41|21
1733062230000|2024-12-01 14:10:30|102.82|102.42|102.74|102.34|102.82|102.42|102.74|102.34|17
1733062240000|2024-12-01 14:10:40|102.75|102.35|102.71|102.31|102.79|102.39|102.61|102.21|25
1733062250000|2024-12-01 14:10:50|102.69|102.29|102.77|102.37|102.79|102.39|102.62|102.22|21
1733062260000|2024-12-01 14:11:00|102.75|102.35|102.64|102.24|102.75|102.35|102.57|102.17|26
1733062270000|2024-12-01 14:11:10|102.65|102.25|102.83|102.43|102.83|102.43|102.65|102.25|22
1733062280000|2024-12-01 14:11:20|102.82|102.42|102.92|102.52|102.92|102.52|102.82|102.42|15
1733062290000|2024-12-01 14:11:30|102.91|102.51|102.93|102.53|102.94|102.54|102.85|102.45|21
1733062300000|2024-12-01 14:11:40|102.94|102.54|103.1|102.7|103.1|102.7|102.94|102.54|24
1733062310000|2024-12-01 14:11:50|103.13|102.73|103.23|102.83|103.31|102.91|103.13|102.73|17
1733062320000|2024-12-01 14:12:00|103.22|102.82|103.21|102.81|103.23|102.83|103.16|102.76|18
1733062330000|2024-12-01 14:12:10|103.22|102.82|103.12|102.72|103.23|102.83|103.12|102.72|20
1733062340000|2024-12-01 14:12:20|103.09|102.69|103.01|102.61|103.1|102.7|103.01|102.61|18
1733062350000|2024-12-01 14:12:30|103|102.6|102.9|102.5|103|102.6|102.88|102.48|12
1733062360000|2024-12-01 14:12:40|102.88|102.48|102.94|102.54|102.97|102.57|102.85|102.45|22
1733062370000|2024-12-01 14:12:50|102.95|102.55|103.02|102.62|103.02|102.62|102.94|102.54|17
1733062380000|2024-12-01 14:13:00|103.01|102.61|102.97|102.57|103.03|102.63|102.91|102.51|16
1733062390000|2024-12-01 14:13:10|102.98|102.58|103.12|102.72|103.12|102.72|102.98|102.58|12
1733062400000|2024-12-01 14:13:20|103.17|102.77|103.13|102.73|103.23|102.83|103.11|102.71|24
1733062410000|2024-12-01 14:13:30|103.14|102.74|102.99|102.59|103.15|102.75|102.99|102.59|22
1733062420000|2024-12-01 14:13:40|103|102.6|102.96|102.56|103.01|102.61|102.93|102.53|17
1733062430000|2024-12-01 14:13:50|102.97|102.57|102.97|102.57|103|102.6|102.97|102.57|13
1733062440000|2024-12-01 14:14:00|102.96|102.56|103.04|102.64|103.04|102.64|102.93|102.53|21
1733062450000|2024-12-01 14:14:10|103.03|102.63|103.26|102.86|103.34|102.94|103.03|102.63|28
1733062460000|2024-12-01 14:14:20|103.25|102.85|103.33|102.93|103.37|102.97|103.23|102.83|17
1733062470000|2024-12-01 14:14:30|103.32|102.92|103.39|102.99|103.45|103.05|103.32|102.92|28
1733062480000|2024-12-01 14:14:40|103.38|102.98|103.46|103.06|103.47|103.07|103.35|102.95|13
1733062490000|2024-12-01 14:14:50|103.44|103.04|103.47|103.07|103.48|103.08|103.42|103.02|14
1733062500000|2024-12-01 14:15:00|103.46|103.06|103.46|103.06|103.46|103.06|103.42|103.02|18
1733062510000|2024-12-01 14:15:10|103.47|103.07|103.64|103.24|103.64|103.24|103.46|103.06|21
1733062520000|2024-12-01 14:15:20|103.66|103.26|103.87|103.47|103.9|103.5|103.66|103.26|20
1733062530000|2024-12-01 14:15:30|103.84|103.44|103.96|103.56|103.97|103.57|103.84|103.44|22
1733062540000|2024-12-01 14:15:40|104|103.6|104.19|103.79|104.19|103.79|103.99|103.59|21
1733062550000|2024-12-01 14:15:50|104.18|103.78|104.24|103.84|104.33|103.93|104.18|103.78|23
1733062560000|2024-12-01 14:16:00|104.22|103.82|104.22|103.82|104.25|103.85|104.19|103.79|21
1733062570000|2024-12-01 14:16:10|104.2|103.8|104.16|103.76|104.36|103.96|104.1|103.7|26
1733062580000|2024-12-01 14:16:20|104.17|103.77|104.34|103.94|104.35|103.95|104.16|103.76|22
1733062590000|2024-12-01 14:16:30|104.35|103.95|104.32|103.92|104.36|103.96|104.25|103.85|24
1733062600000|2024-12-01 14:16:40|104.31|103.91|104.33|103.93|104.38|103.98|104.31|103.91|22
1733062610000|2024-12-01 14:16:50|104.32|103.92|104.36|103.96|104.45|104.05|104.3|103.9|21
1733062620000|2024-12-01 14:17:00|104.37|103.97|104.33|103.93|104.38|103.98|104.31|103.91|24
1733062630000|2024-12-01 14:17:10|104.34|103.94|104.48|104.08|104.48|104.08|104.33|103.93|27
1733062640000|2024-12-01 14:17:20|104.51|104.11|104.52|104.12|104.62|104.22|104.51|104.11|22
1733062650000|2024-12-01 14:17:30|104.51|104.11|104.65|104.25|104.67|104.27|104.51|104.11|24
1733062660000|2024-12-01 14:17:40|104.64|104.24|104.59|104.19|104.65|104.25|104.59|104.19|25
1733062670000|2024-12-01 14:17:50|104.56|104.16|104.19|103.79|104.56|104.16|104.19|103.79|27
1733062680000|2024-12-01 14:18:00|104.18|103.78|104.36|103.96|104.47|104.07|104.11|103.71|25
1733062690000|2024-12-01 14:18:10|104.35|103.95|104.26|103.86|104.4|104|104.24|103.84|28
1733062700000|2024-12-01 14:18:20|104.25|103.85|104.26|103.86|104.29|103.89|104.25|103.85|16
1733062710000|2024-12-01 14:18:30|104.29|103.89|104.43|104.03|104.47|104.07|104.28|103.88|25
1733062720000|2024-12-01 14:18:40|104.42|104.02|104.34|103.94|104.42|104.02|104.33|103.93|22
1733062730000|2024-12-01 14:18:50|104.35|103.95|104.26|103.86|104.35|103.95|104.25|103.85|14
1733062740000|2024-12-01 14:19:00|104.24|103.84|104.36|103.96|104.36|103.96|104.24|103.84|16
1733062750000|2024-12-01 14:19:10|104.35|103.95|104.45|104.05|104.45|104.05|104.35|103.95|18
1733062760000|2024-12-01 14:19:20|104.46|104.06|104.58|104.18|104.58|104.18|104.42|104.02|20
1733062770000|2024-12-01 14:19:30|104.57|104.17|104.91|104.51|104.91|104.51|104.57|104.17|25
1733062780000|2024-12-01 14:19:40|104.93|104.53|105.03|104.63|105.03|104.63|104.9|104.5|29
1733062790000|2024-12-01 14:19:50|105.02|104.62|105.16|104.76|105.16|104.76|105.02|104.62|26
1733062800000|2024-12-01 14:20:00|105.17|104.77|106.1|105.7|106.1|105.7|105.17|104.77|37
1733062810000|2024-12-01 14:20:10|106.13|105.73|106.41|106.01|106.69|106.29|106.02|105.62|37
1733062820000|2024-12-01 14:20:20|106.48|106.08|106.75|106.35|106.75|106.35|106.35|105.95|34
1733062830000|2024-12-01 14:20:30|106.74|106.34|106.61|106.21|106.88|106.48|106.35|105.95|35
1733062840000|2024-12-01 14:20:40|106.64|106.24|106.19|105.79|106.65|106.25|106.19|105.79|34
1733062850000|2024-12-01 14:20:50|106.2|105.8|106.36|105.96|106.38|105.98|106.08|105.68|30
1733062860000|2024-12-01 14:21:00|106.3|105.9|106.11|105.71|106.3|105.9|105.92|105.52|32
1733062870000|2024-12-01 14:21:10|106.12|105.72|105.78|105.38|106.18|105.78|105.69|105.29|33
1733062880000|2024-12-01 14:21:20|105.77|105.37|105.78|105.38|105.86|105.46|105.74|105.34|23
1733062890000|2024-12-01 14:21:30|105.79|105.39|105.54|105.14|105.84|105.44|105.53|105.13|30
1733062900000|2024-12-01 14:21:40|105.55|105.15|105.65|105.25|105.66|105.26|105.55|105.15|27
1733062910000|2024-12-01 14:21:50|105.64|105.24|105.42|105.02|105.64|105.24|105.31|104.91|27
1733062920000|2024-12-01 14:22:00|105.39|104.99|105.48|105.08|105.56|105.16|105.38|104.98|29
1733062930000|2024-12-01 14:22:10|105.47|105.07|105.47|105.07|105.48|105.08|105.44|105.04|18
1733062940000|2024-12-01 14:22:20|105.48|105.08|105.58|105.18|105.79|105.39|105.48|105.08|29
1733062950000|2024-12-01 14:22:30|105.57|105.17|105.44|105.04|105.57|105.17|105.35|104.95|24
1733062960000|2024-12-01 14:22:40|105.41|105.01|105.25|104.85|105.46|105.06|105.25|104.85|23
1733062970000|2024-12-01 14:22:50|105.26|104.86|105.32|104.92|105.37|104.97|105.26|104.86|27
1733062980000|2024-12-01 14:23:00|105.33|104.93|105.24|104.84|105.34|104.94|105.08|104.68|22
1733062990000|2024-12-01 14:23:10|105.25|104.85|105.54|105.14|105.71|105.31|105.23|104.83|30
1733063000000|2024-12-01 14:23:20|105.56|105.16|105.37|104.97|105.59|105.19|105.22|104.82|29
1733063010000|2024-12-01 14:23:30|105.36|104.96|105.26|104.86|105.36|104.96|105.25|104.85|22
1733063020000|2024-12-01 14:23:40|105.29|104.89|105.33|104.93|105.37|104.97|105.28|104.88|17
1733063030000|2024-12-01 14:23:50|105.3|104.9|105.36|104.96|105.45|105.05|105.27|104.87|26
1733063040000|2024-12-01 14:24:00|105.39|104.99|105.67|105.27|105.7|105.3|105.39|104.99|32
1733063050000|2024-12-01 14:24:10|105.77|105.37|105.88|105.48|105.96|105.56|105.66|105.26|26
1733063060000|2024-12-01 14:24:20|105.78|105.38|105.86|105.46|105.88|105.48|105.71|105.31|31
1733063070000|2024-12-01 14:24:30|105.87|105.47|106.08|105.68|106.1|105.7|105.87|105.47|29
1733063080000|2024-12-01 14:24:40|106.09|105.69|106.04|105.64|106.09|105.69|105.81|105.41|34
1733063090000|2024-12-01 14:24:50|106.05|105.65|105.73|105.33|106.05|105.65|105.62|105.22|27
1733063100000|2024-12-01 14:25:00|105.71|105.31|105.61|105.21|105.76|105.36|105.58|105.18|28
1733063110000|2024-12-01 14:25:10|105.59|105.19|105.55|105.15|105.7|105.3|105.51|105.11|25
1733063120000|2024-12-01 14:25:20|105.53|105.13|105.36|104.96|105.53|105.13|105.3|104.9|25
1733063130000|2024-12-01 14:25:30|105.35|104.95|105.27|104.87|105.35|104.95|105.27|104.87|16
1733063140000|2024-12-01 14:25:40|105.26|104.86|105.32|104.92|105.43|105.03|105.25|104.85|24
1733063150000|2024-12-01 14:25:50|105.33|104.93|105.43|105.03|105.44|105.04|105.3|104.9|18
1733063160000|2024-12-01 14:26:00|105.42|105.02|105.19|104.79|105.49|105.09|105.19|104.79|30
1733063170000|2024-12-01 14:26:10|105.16|104.76|105.24|104.84|105.29|104.89|105.16|104.76|27
1733063180000|2024-12-01 14:26:20|105.23|104.83|105.45|105.05|105.47|105.07|105.23|104.83|21
1733063190000|2024-12-01 14:26:30|105.49|105.09|105.67|105.27|105.71|105.31|105.46|105.06|22
1733063200000|2024-12-01 14:26:40|105.66|105.26|105.38|104.98|105.66|105.26|105.37|104.97|24
1733063210000|2024-12-01 14:26:50|105.39|104.99|105.53|105.13|105.54|105.14|105.39|104.99|24
1733063220000|2024-12-01 14:27:00|105.5|105.1|105.69|105.29|105.7|105.3|105.5|105.1|25
1733063230000|2024-12-01 14:27:10|105.68|105.28|105.78|105.38|105.78|105.38|105.64|105.24|24
1733063240000|2024-12-01 14:27:20|105.8|105.4|105.99|105.59|105.99|105.59|105.75|105.35|23
1733063250000|2024-12-01 14:27:30|106.01|105.61|106.37|105.97|106.37|105.97|105.98|105.58|29
1733063260000|2024-12-01 14:27:40|106.4|106|106.21|105.81|106.48|106.08|106.15|105.75|33
1733063270000|2024-12-01 14:27:50|106.19|105.79|106.69|106.29|106.7|106.3|106.19|105.79|35
1733063280000|2024-12-01 14:28:00|106.68|106.28|106.93|106.53|106.93|106.53|106.5|106.1|30
1733063290000|2024-12-01 14:28:10|106.91|106.51|106.72|106.32|106.92|106.52|106.64|106.24|27
1733063300000|2024-12-01 14:28:20|106.73|106.33|107.16|106.76|107.16|106.76|106.7|106.3|32
1733063310000|2024-12-01 14:28:30|107.17|106.77|106.55|106.15|107.17|106.77|106.54|106.14|30
1733063320000|2024-12-01 14:28:40|106.54|106.14|106.8|106.4|106.8|106.4|106.54|106.14|29
1733063330000|2024-12-01 14:28:50|106.82|106.42|106.98|106.58|107.12|106.72|106.82|106.42|26
1733063340000|2024-12-01 14:29:00|106.99|106.59|106.97|106.57|107.05|106.65|106.97|106.57|23
1733063350000|2024-12-01 14:29:10|106.98|106.58|106.87|106.47|106.98|106.58|106.75|106.35|30
1733063360000|2024-12-01 14:29:20|106.88|106.48|106.85|106.45|106.99|106.59|106.85|106.45|25
1733063370000|2024-12-01 14:29:30|106.83|106.43|106.69|106.29|106.84|106.44|106.58|106.18|32
1733063380000|2024-12-01 14:29:40|106.7|106.3|106.38|105.98|106.72|106.32|106.36|105.96|27
1733063390000|2024-12-01 14:29:50|106.39|105.99|106.39|105.99|106.42|106.02|106.38|105.98|19
1733063400000|2024-12-01 14:30:00|106.38|105.98|105.97|105.57|106.38|105.98|105.96|105.56|28
1733063410000|2024-12-01 14:30:10|105.98|105.58|106.1|105.7|106.18|105.78|105.97|105.57|27
1733063420000|2024-12-01 14:30:20|106.09|105.69|106.04|105.64|106.1|105.7|105.93|105.53|26
1733063430000|2024-12-01 14:30:30|106.02|105.62|106.21|105.81|106.27|105.87|106|105.6|31
1733063440000|2024-12-01 14:30:40|106.2|105.8|106.18|105.78|106.33|105.93|106.18|105.78|22
1733063450000|2024-12-01 14:30:50|106.19|105.79|106.2|105.8|106.2|105.8|106.12|105.72|14
1733063460000|2024-12-01 14:31:00|106.19|105.79|106.38|105.98|106.45|106.05|106.17|105.77|26
1733063470000|2024-12-01 14:31:10|106.37|105.97|106.29|105.89|106.37|105.97|106.21|105.81|24
1733063480000|2024-12-01 14:31:20|106.21|105.81|106.25|105.85|106.31|105.91|106.16|105.76|25
1733063490000|2024-12-01 14:31:30|106.28|105.88|105.77|105.37|106.28|105.88|105.77|105.37|33
1733063500000|2024-12-01 14:31:40|105.79|105.39|105.95|105.55|105.95|105.55|105.77|105.37|26
1733063510000|2024-12-01 14:31:50|105.97|105.57|106.13|105.73|106.13|105.73|105.93|105.53|23
1733063520000|2024-12-01 14:32:00|106.11|105.71|105.98|105.58|106.11|105.71|105.9|105.5|24
1733063530000|2024-12-01 14:32:10|105.99|105.59|106.54|106.14|106.54|106.14|105.99|105.59|27
1733063540000|2024-12-01 14:32:20|106.55|106.15|106.31|105.91|106.6|106.2|106.29|105.89|24
1733063550000|2024-12-01 14:32:30|106.3|105.9|106.29|105.89|106.31|105.91|106.1|105.7|24
1733063560000|2024-12-01 14:32:40|106.31|105.91|106.3|105.9|106.41|106.01|106.25|105.85|28
1733063570000|2024-12-01 14:32:50|106.29|105.89|106.23|105.83|106.29|105.89|106.19|105.79|20
1733063580000|2024-12-01 14:33:00|106.25|105.85|106.22|105.82|106.3|105.9|106.2|105.8|26
1733063590000|2024-12-01 14:33:10|106.24|105.84|106.29|105.89|106.3|105.9|106.2|105.8|19
1733063600000|2024-12-01 14:33:20|106.28|105.88|106.59|106.19|106.67|106.27|106.27|105.87|25
1733063610000|2024-12-01 14:33:30|106.6|106.2|106.79|106.39|106.81|106.41|106.53|106.13|31
1733063620000|2024-12-01 14:33:40|106.8|106.4|106.76|106.36|106.89|106.49|106.71|106.31|29
1733063630000|2024-12-01 14:33:50|106.78|106.38|106.84|106.44|106.85|106.45|106.72|106.32|28
1733063640000|2024-12-01 14:34:00|106.85|106.45|106.98|106.58|107.02|106.62|106.75|106.35|29
1733063650000|2024-12-01 14:34:10|106.97|106.57|107.17|106.77|107.18|106.78|106.97|106.57|28
1733063660000|2024-12-01 14:34:20|107.18|106.78|107.19|106.79|107.28|106.88|107.15|106.75|24
1733063670000|2024-12-01 14:34:30|107.21|106.81|107.08|106.68|107.21|106.81|106.98|106.58|30
1733063680000|2024-12-01 14:34:40|107.09|106.69|107.1|106.7|107.11|106.71|107.07|106.67|20
1733063690000|2024-12-01 14:34:50|107.08|106.68|107.28|106.88|107.29|106.89|106.97|106.57|30
1733063700000|2024-12-01 14:35:00|107.29|106.89|107.36|106.96|107.46|107.06|107.28|106.88|25
1733063710000|2024-12-01 14:35:10|107.39|106.99|107.45|107.05|107.52|107.12|107.36|106.96|27
1733063720000|2024-12-01 14:35:20|107.44|107.04|107.4|107|107.48|107.08|107.37|106.97|23
1733063730000|2024-12-01 14:35:30|107.44|107.04|107.39|106.99|107.59|107.19|107.36|106.96|26
1733063740000|2024-12-01 14:35:40|107.38|106.98|107.46|107.06|107.48|107.08|107.38|106.98|21
1733063750000|2024-12-01 14:35:50|107.47|107.07|107.4|107|107.49|107.09|107.37|106.97|18
1733063760000|2024-12-01 14:36:00|107.38|106.98|107.37|106.97|107.39|106.99|107.32|106.92|25
1733063770000|2024-12-01 14:36:10|107.38|106.98|107.34|106.94|107.4|107|107.33|106.93|26
1733063780000|2024-12-01 14:36:20|107.38|106.98|107.41|107.01|107.7|107.3|107.37|106.97|22
1733063790000|2024-12-01 14:36:30|107.4|107|107.61|107.21|107.61|107.21|107.38|106.98|22
1733063800000|2024-12-01 14:36:40|107.6|107.2|107.6|107.2|107.63|107.23|107.49|107.09|26
1733063810000|2024-12-01 14:36:50|107.59|107.19|107.58|107.18|107.78|107.38|107.58|107.18|26
1733063820000|2024-12-01 14:37:00|107.6|107.2|106.99|106.59|107.6|107.2|106.96|106.56|28
1733063830000|2024-12-01 14:37:10|106.98|106.58|106.99|106.59|107.21|106.81|106.94|106.54|32
1733063840000|2024-12-01 14:37:20|107|106.6|106.88|106.48|107.01|106.61|106.86|106.46|30
1733063850000|2024-12-01 14:37:30|106.92|106.52|106.89|106.49|106.98|106.58|106.82|106.42|23
1733063860000|2024-12-01 14:37:40|106.9|106.5|107.09|106.69|107.09|106.69|106.9|106.5|26
1733063870000|2024-12-01 14:37:50|107.07|106.67|106.99|106.59|107.07|106.67|106.92|106.52|21
1733063880000|2024-12-01 14:38:00|106.98|106.58|106.97|106.57|107.02|106.62|106.9|106.5|20
1733063890000|2024-12-01 14:38:10|106.96|106.56|106.71|106.31|106.96|106.56|106.69|106.29|30
1733063900000|2024-12-01 14:38:20|106.74|106.34|106.97|106.57|106.98|106.58|106.74|106.34|27
1733063910000|2024-12-01 14:38:30|106.98|106.58|107.09|106.69|107.1|106.7|106.98|106.58|23
1733063920000|2024-12-01 14:38:40|107.08|106.68|106.97|106.57|107.08|106.68|106.96|106.56|26
1733063930000|2024-12-01 14:38:50|106.98|106.58|107.25|106.85|107.32|106.92|106.93|106.53|25
1733063940000|2024-12-01 14:39:00|107.23|106.83|107.03|106.63|107.28|106.88|106.99|106.59|27
1733063950000|2024-12-01 14:39:10|107.04|106.64|106.94|106.54|107.08|106.68|106.88|106.48|21
1733063960000|2024-12-01 14:39:20|106.97|106.57|106.9|106.5|107|106.6|106.9|106.5|17
1733063970000|2024-12-01 14:39:30|106.87|106.47|106.8|106.4|107.03|106.63|106.8|106.4|17
1733063980000|2024-12-01 14:39:40|106.79|106.39|106.66|106.26|106.79|106.39|106.56|106.16|27
1733063990000|2024-12-01 14:39:50|106.67|106.27|106.7|106.3|106.8|106.4|106.67|106.27|20
1733064000000|2024-12-01 14:40:00|106.71|106.31|106.78|106.38|106.78|106.38|106.67|106.27|23
1733064010000|2024-12-01 14:40:10|106.83|106.43|107.04|106.64|107.04|106.64|106.83|106.43|26
1733064020000|2024-12-01 14:40:20|107.01|106.61|106.98|106.58|107.01|106.61|106.9|106.5|21
1733064030000|2024-12-01 14:40:30|106.99|106.59|106.92|106.52|106.99|106.59|106.87|106.47|22
1733064040000|2024-12-01 14:40:40|106.98|106.58|107.01|106.61|107.11|106.71|106.96|106.56|27
1733064050000|2024-12-01 14:40:50|107|106.6|106.92|106.52|107.06|106.66|106.89|106.49|27
1733064060000|2024-12-01 14:41:00|106.91|106.51|106.55|106.15|106.91|106.51|106.5|106.1|31
1733064070000|2024-12-01 14:41:10|106.56|106.16|106.74|106.34|106.74|106.34|106.55|106.15|25
1733064080000|2024-12-01 14:41:20|106.75|106.35|106.81|106.41|106.91|106.51|106.75|106.35|25
1733064090000|2024-12-01 14:41:30|106.82|106.42|106.98|106.58|106.98|106.58|106.82|106.42|26
1733064100000|2024-12-01 14:41:40|106.99|106.59|107.06|106.66|107.08|106.68|106.97|106.57|18
1733064110000|2024-12-01 14:41:50|107.05|106.65|107.16|106.76|107.16|106.76|107.04|106.64|19
1733064120000|2024-12-01 14:42:00|107.18|106.78|107.32|106.92|107.32|106.92|107.18|106.78|21
1733064130000|2024-12-01 14:42:10|107.33|106.93|107.42|107.02|107.52|107.12|107.33|106.93|25
1733064140000|2024-12-01 14:42:20|107.43|107.03|107.46|107.06|107.51|107.11|107.4|107|16
1733064150000|2024-12-01 14:42:30|107.47|107.07|107.65|107.25|107.65|107.25|107.47|107.07|22
1733064160000|2024-12-01 14:42:40|107.66|107.26|107.71|107.31|107.81|107.41|107.66|107.26|27
1733064170000|2024-12-01 14:42:50|107.73|107.33|107.72|107.32|107.77|107.37|107.57|107.17|26
1733064180000|2024-12-01 14:43:00|107.71|107.31|107.29|106.89|107.71|107.31|107.29|106.89|24
1733064190000|2024-12-01 14:43:10|107.32|106.92|107.63|107.23|107.63|107.23|107.32|106.92|27
1733064200000|2024-12-01 14:43:20|107.67|107.27|107.56|107.16|107.73|107.33|107.55|107.15|25
1733064210000|2024-12-01 14:43:30|107.55|107.15|107.5|107.1|107.57|107.17|107.44|107.04|21
1733064220000|2024-12-01 14:43:40|107.49|107.09|107.38|106.98|107.52|107.12|107.34|106.94|22
1733064230000|2024-12-01 14:43:50|107.37|106.97|107.32|106.92|107.4|107|107.31|106.91|21
1733064240000|2024-12-01 14:44:00|107.31|106.91|107.32|106.92|107.4|107|107.31|106.91|20
1733064250000|2024-12-01 14:44:10|107.31|106.91|107.39|106.99|107.39|106.99|107.31|106.91|21
1733064260000|2024-12-01 14:44:20|107.38|106.98|107.68|107.28|107.76|107.36|107.38|106.98|22
1733064270000|2024-12-01 14:44:30|107.72|107.32|107.7|107.3|107.72|107.32|107.53|107.13|27
1733064280000|2024-12-01 14:44:40|107.66|107.26|107.55|107.15|107.67|107.27|107.55|107.15|24
1733064290000|2024-12-01 14:44:50|107.56|107.16|107.51|107.11|107.57|107.17|107.5|107.1|13
1733064300000|2024-12-01 14:45:00|107.5|107.1|107.38|106.98|107.57|107.17|107.38|106.98|29
1733064310000|2024-12-01 14:45:10|107.39|106.99|107.49|107.09|107.49|107.09|107.38|106.98|23
1733064320000|2024-12-01 14:45:20|107.48|107.08|107.46|107.06|107.5|107.1|107.46|107.06|17
1733064330000|2024-12-01 14:45:30|107.47|107.07|107.4|107|107.47|107.07|107.36|106.96|22
1733064340000|2024-12-01 14:45:40|107.39|106.99|107.65|107.25|107.65|107.25|107.39|106.99|17
1733064350000|2024-12-01 14:45:50|107.67|107.27|107.69|107.29|107.8|107.4|107.67|107.27|27
1733064360000|2024-12-01 14:46:00|107.68|107.28|107.65|107.25|107.68|107.28|107.56|107.16|21
1733064370000|2024-12-01 14:46:10|107.64|107.24|107.58|107.18|107.65|107.25|107.55|107.15|19
1733064380000|2024-12-01 14:46:20|107.57|107.17|107.75|107.35|107.77|107.37|107.49|107.09|28
1733064390000|2024-12-01 14:46:30|107.73|107.33|107.83|107.43|107.98|107.58|107.73|107.33|32
1733064400000|2024-12-01 14:46:40|107.81|107.41|107.26|106.86|107.81|107.41|107.19|106.79|36
1733064410000|2024-12-01 14:46:50|107.29|106.89|107.28|106.88|107.29|106.89|107.08|106.68|26
1733064420000|2024-12-01 14:47:00|107.29|106.89|107.47|107.07|107.55|107.15|107.29|106.89|27
1733064430000|2024-12-01 14:47:10|107.46|107.06|107.45|107.05|107.48|107.08|107.29|106.89|24
1733064440000|2024-12-01 14:47:20|107.47|107.07|107.51|107.11|107.57|107.17|107.39|106.99|27
1733064450000|2024-12-01 14:47:30|107.48|107.08|107.63|107.23|107.67|107.27|107.48|107.08|23
1733064460000|2024-12-01 14:47:40|107.62|107.22|107.5|107.1|107.65|107.25|107.46|107.06|24
1733064470000|2024-12-01 14:47:50|107.51|107.11|107.35|106.95|107.51|107.11|107.25|106.85|23
1733064480000|2024-12-01 14:48:00|107.37|106.97|107.63|107.23|107.65|107.25|107.36|106.96|31
1733064490000|2024-12-01 14:48:10|107.62|107.22|107.49|107.09|107.63|107.23|107.49|107.09|24
1733064500000|2024-12-01 14:48:20|107.5|107.1|107.66|107.26|107.75|107.35|107.49|107.09|25
1733064510000|2024-12-01 14:48:30|107.65|107.25|107.69|107.29|107.71|107.31|107.57|107.17|23
1733064520000|2024-12-01 14:48:40|107.68|107.28|107.75|107.35|107.76|107.36|107.65|107.25|29
1733064530000|2024-12-01 14:48:50|107.74|107.34|107.82|107.42|107.84|107.44|107.7|107.3|22
1733064540000|2024-12-01 14:49:00|107.78|107.38|107.57|107.17|107.85|107.45|107.57|107.17|30
1733064550000|2024-12-01 14:49:10|107.6|107.2|107.65|107.25|107.72|107.32|107.55|107.15|31
1733064560000|2024-12-01 14:49:20|107.64|107.24|107.57|107.17|107.64|107.24|107.52|107.12|25
1733064570000|2024-12-01 14:49:30|107.54|107.14|107.35|106.95|107.55|107.15|107.31|106.91|25
1733064580000|2024-12-01 14:49:40|107.34|106.94|107.42|107.02|107.44|107.04|107.29|106.89|17
1733064590000|2024-12-01 14:49:50|107.45|107.05|107.36|106.96|107.45|107.05|107.34|106.94|29
1733064600000|2024-12-01 14:50:00|107.39|106.99|107.35|106.95|107.49|107.09|107.33|106.93|30
1733064610000|2024-12-01 14:50:10|107.36|106.96|107.4|107|107.42|107.02|107.36|106.96|24
1733064620000|2024-12-01 14:50:20|107.38|106.98|107.35|106.95|107.43|107.03|107.3|106.9|25
1733064630000|2024-12-01 14:50:30|107.34|106.94|107.26|106.86|107.34|106.94|107.05|106.65|26
1733064640000|2024-12-01 14:50:40|107.27|106.87|107.33|106.93|107.34|106.94|107.27|106.87|24
1733064650000|2024-12-01 14:50:50|107.34|106.94|107.45|107.05|107.67|107.27|107.33|106.93|24
1733064660000|2024-12-01 14:51:00|107.43|107.03|107.58|107.18|107.58|107.18|107.43|107.03|24
1733064670000|2024-12-01 14:51:10|107.57|107.17|107.35|106.95|107.58|107.18|107.26|106.86|22
1733064680000|2024-12-01 14:51:20|107.34|106.94|107.35|106.95|107.35|106.95|107.28|106.88|13
1733064690000|2024-12-01 14:51:30|107.36|106.96|107.25|106.85|107.38|106.98|107.24|106.84|20
1733064700000|2024-12-01 14:51:40|107.26|106.86|107.35|106.95|107.36|106.96|107.23|106.83|15
1733064710000|2024-12-01 14:51:50|107.32|106.92|107.15|106.75|107.34|106.94|107.15|106.75|18
1733064720000|2024-12-01 14:52:00|107.16|106.76|107.15|106.75|107.2|106.8|107.06|106.66|24
1733064730000|2024-12-01 14:52:10|107.12|106.72|107.02|106.62|107.12|106.72|106.99|106.59|23
1733064740000|2024-12-01 14:52:20|107.03|106.63|107.02|106.62|107.03|106.63|106.89|106.49|21
1733064750000|2024-12-01 14:52:30|107.03|106.63|106.99|106.59|107.03|106.63|106.95|106.55|25
1733064760000|2024-12-01 14:52:40|107.01|106.61|107.01|106.61|107.05|106.65|106.98|106.58|20
1733064770000|2024-12-01 14:52:50|106.99|106.59|106.99|106.59|107.03|106.63|106.93|106.53|25
1733064780000|2024-12-01 14:53:00|107|106.6|107.25|106.85|107.25|106.85|106.97|106.57|18
1733064790000|2024-12-01 14:53:10|107.24|106.84|107.43|107.03|107.44|107.04|107.24|106.84|23
1733064800000|2024-12-01 14:53:20|107.44|107.04|107.55|107.15|107.57|107.17|107.33|106.93|22
1733064810000|2024-12-01 14:53:30|107.54|107.14|107.56|107.16|107.62|107.22|107.53|107.13|12
1733064820000|2024-12-01 14:53:40|107.57|107.17|107.71|107.31|107.76|107.36|107.52|107.12|21
1733064830000|2024-12-01 14:53:50|107.72|107.32|107.8|107.4|107.83|107.43|107.71|107.31|22
1733064840000|2024-12-01 14:54:00|107.81|107.41|108.23|107.83|108.23|107.83|107.81|107.41|23
1733064850000|2024-12-01 14:54:10|108.21|107.81|108.49|108.09|108.49|108.09|108.14|107.74|31
1733064860000|2024-12-01 14:54:20|108.48|108.08|109.01|108.61|109.02|108.62|108.48|108.08|30
1733064870000|2024-12-01 14:54:30|109|108.6|109.01|108.61|109.13|108.73|108.92|108.52|32
1733064880000|2024-12-01 14:54:40|109|108.6|108.81|108.41|109.18|108.78|108.73|108.33|35
1733064890000|2024-12-01 14:54:50|108.82|108.42|109.08|108.68|109.08|108.68|108.75|108.35|31
1733064900000|2024-12-01 14:55:00|109.12|108.72|109.18|108.78|109.18|108.78|108.89|108.49|34
1733064910000|2024-12-01 14:55:10|109.19|108.79|108.75|108.35|109.23|108.83|108.75|108.35|33
1733064920000|2024-12-01 14:55:20|108.76|108.36|109.05|108.65|109.14|108.74|108.76|108.36|34
1733064930000|2024-12-01 14:55:30|109.06|108.66|108.94|108.54|109.07|108.67|108.83|108.43|31
1733064940000|2024-12-01 14:55:40|108.93|108.53|108.89|108.49|108.96|108.56|108.89|108.49|26
1733064950000|2024-12-01 14:55:50|108.88|108.48|108.76|108.36|108.95|108.55|108.76|108.36|30
1733064960000|2024-12-01 14:56:00|108.77|108.37|108.82|108.42|108.84|108.44|108.62|108.22|30
1733064970000|2024-12-01 14:56:10|108.74|108.34|108.76|108.36|108.86|108.46|108.73|108.33|23
1733064980000|2024-12-01 14:56:20|108.73|108.33|108.7|108.3|108.74|108.34|108.62|108.22|23
1733064990000|2024-12-01 14:56:30|108.69|108.29|108.89|108.49|108.9|108.5|108.59|108.19|24
1733065000000|2024-12-01 14:56:40|108.86|108.46|108.89|108.49|108.91|108.51|108.8|108.4|27
1733065010000|2024-12-01 14:56:50|108.93|108.53|109.05|108.65|109.1|108.7|108.93|108.53|24
1733065020000|2024-12-01 14:57:00|109.04|108.64|109.84|109.44|109.85|109.45|108.84|108.44|35
1733065030000|2024-12-01 14:57:10|109.81|109.41|109.6|109.2|109.81|109.41|109.5|109.1|25
1733065040000|2024-12-01 14:57:20|109.59|109.19|109.71|109.31|109.72|109.32|109.59|109.19|26
1733065050000|2024-12-01 14:57:30|109.65|109.25|109.59|109.19|109.74|109.34|109.58|109.18|31
1733065060000|2024-12-01 14:57:40|109.55|109.15|109.55|109.15|109.62|109.22|109.54|109.14|26
1733065070000|2024-12-01 14:57:50|109.54|109.14|109.52|109.12|109.55|109.15|109.41|109.01|25
1733065080000|2024-12-01 14:58:00|109.54|109.14|109.45|109.05|109.54|109.14|109.37|108.97|27
1733065090000|2024-12-01 14:58:10|109.47|109.07|109.37|108.97|109.47|109.07|109.37|108.97|25
1733065100000|2024-12-01 14:58:20|109.38|108.98|109.56|109.16|109.58|109.18|109.33|108.93|29
1733065110000|2024-12-01 14:58:30|109.57|109.17|109.85|109.45|110.03|109.63|109.57|109.17|34
1733065120000|2024-12-01 14:58:40|109.82|109.42|109.66|109.26|109.82|109.42|109.53|109.13|30
1733065130000|2024-12-01 14:58:50|109.58|109.18|109.62|109.22|109.71|109.31|109.55|109.15|28
1733065140000|2024-12-01 14:59:00|109.64|109.24|109.61|109.21|109.69|109.29|109.58|109.18|24
1733065150000|2024-12-01 14:59:10|109.6|109.2|109.37|108.97|109.65|109.25|109.35|108.95|25
1733065160000|2024-12-01 14:59:20|109.39|108.99|109.3|108.9|109.43|109.03|109.28|108.88|26
1733065170000|2024-12-01 14:59:30|109.29|108.89|109.26|108.86|109.33|108.93|109.2|108.8|27
1733065180000|2024-12-01 14:59:40|109.28|108.88|109.16|108.76|109.31|108.91|109.14|108.74|28
1733065190000|2024-12-01 14:59:50|109.2|108.8|109.15|108.75|109.36|108.96|109.14|108.74|30
1733065200000|2024-12-01 15:00:00|109.16|108.76|109.15|108.75|109.25|108.85|109.13|108.73|28
1733065210000|2024-12-01 15:00:10|109.16|108.76|109.38|108.98|109.38|108.98|109.16|108.76|20
1733065220000|2024-12-01 15:00:20|109.37|108.97|109.43|109.03|109.43|109.03|109.34|108.94|17
1733065230000|2024-12-01 15:00:30|109.44|109.04|109.4|109|109.46|109.06|109.35|108.95|24
1733065240000|2024-12-01 15:00:40|109.38|108.98|109.18|108.78|109.4|109|109.14|108.74|18
1733065250000|2024-12-01 15:00:50|109.19|108.79|108.9|108.5|109.19|108.79|108.9|108.5|21
1733065260000|2024-12-01 15:01:00|108.89|108.49|109.26|108.86|109.26|108.86|108.82|108.42|29
1733065270000|2024-12-01 15:01:10|109.3|108.9|109.04|108.64|109.55|109.15|109.04|108.64|32
1733065280000|2024-12-01 15:01:20|109.05|108.65|108.97|108.57|109.07|108.67|108.93|108.53|23
1733065290000|2024-12-01 15:01:30|108.96|108.56|108.86|108.46|108.99|108.59|108.86|108.46|20
1733065300000|2024-12-01 15:01:40|108.88|108.48|108.85|108.45|108.88|108.48|108.7|108.3|25
1733065310000|2024-12-01 15:01:50|108.87|108.47|108.77|108.37|108.92|108.52|108.76|108.36|23
1733065320000|2024-12-01 15:02:00|108.76|108.36|108.71|108.31|108.77|108.37|108.6|108.2|20
1733065330000|2024-12-01 15:02:10|108.7|108.3|108.64|108.24|108.7|108.3|108.56|108.16|16
1733065340000|2024-12-01 15:02:20|108.65|108.25|108.49|108.09|108.73|108.33|108.49|108.09|22
1733065350000|2024-12-01 15:02:30|108.5|108.1|108.5|108.1|108.56|108.16|108.43|108.03|19
1733065360000|2024-12-01 15:02:40|108.49|108.09|108.45|108.05|108.52|108.12|108.42|108.02|23
1733065370000|2024-12-01 15:02:50|108.46|108.06|108.41|108.01|108.47|108.07|108.36|107.96|24
1733065380000|2024-12-01 15:03:00|108.46|108.06|108.46|108.06|108.6|108.2|108.45|108.05|30
1733065390000|2024-12-01 15:03:10|108.44|108.04|108.47|108.07|108.47|108.07|108.35|107.95|25
1733065400000|2024-12-01 15:03:20|108.46|108.06|108.54|108.14|108.61|108.21|108.44|108.04|24
1733065410000|2024-12-01 15:03:30|108.55|108.15|108.66|108.26|108.77|108.37|108.55|108.15|25
1733065420000|2024-12-01 15:03:40|108.65|108.25|108.57|108.17|108.73|108.33|108.52|108.12|25
1733065430000|2024-12-01 15:03:50|108.55|108.15|108.46|108.06|108.59|108.19|108.46|108.06|21
1733065440000|2024-12-01 15:04:00|108.44|108.04|108.43|108.03|108.49|108.09|108.42|108.02|24
1733065450000|2024-12-01 15:04:10|108.44|108.04|108.29|107.89|108.51|108.11|108.26|107.86|25
1733065460000|2024-12-01 15:04:20|108.31|107.91|108.31|107.91|108.36|107.96|108.25|107.85|20
1733065470000|2024-12-01 15:04:30|108.34|107.94|108.27|107.87|108.34|107.94|108.26|107.86|21
1733065480000|2024-12-01 15:04:40|108.28|107.88|108.27|107.87|108.36|107.96|108.26|107.86|20
1733065490000|2024-12-01 15:04:50|108.26|107.86|108.23|107.83|108.3|107.9|108.21|107.81|23
1733065500000|2024-12-01 15:05:00|108.22|107.82|108.13|107.73|108.28|107.88|108.13|107.73|25
1733065510000|2024-12-01 15:05:10|108.2|107.8|108.22|107.82|108.23|107.83|108.12|107.72|16
1733065520000|2024-12-01 15:05:20|108.21|107.81|108.15|107.75|108.24|107.84|108.13|107.73|19
1733065530000|2024-12-01 15:05:30|108.14|107.74|107.91|107.51|108.14|107.74|107.91|107.51|23
1733065540000|2024-12-01 15:05:40|107.95|107.55|107.87|107.47|108.02|107.62|107.85|107.45|23
1733065550000|2024-12-01 15:05:50|107.83|107.43|107.82|107.42|107.84|107.44|107.8|107.4|21
1733065560000|2024-12-01 15:06:00|107.83|107.43|107.55|107.15|107.87|107.47|107.52|107.12|27
1733065570000|2024-12-01 15:06:10|107.54|107.14|107.55|107.15|107.63|107.23|107.5|107.1|25
1733065580000|2024-12-01 15:06:20|107.54|107.14|107.68|107.28|107.73|107.33|107.53|107.13|26
1733065590000|2024-12-01 15:06:30|107.67|107.27|107.66|107.26|107.67|107.27|107.63|107.23|25
1733065600000|2024-12-01 15:06:40|107.65|107.25|107.48|107.08|107.65|107.25|107.47|107.07|21
1733065610000|2024-12-01 15:06:50|107.47|107.07|107.55|107.15|107.63|107.23|107.47|107.07|24
1733065620000|2024-12-01 15:07:00|107.56|107.16|107.63|107.23|107.63|107.23|107.55|107.15|21
1733065630000|2024-12-01 15:07:10|107.64|107.24|107.55|107.15|107.64|107.24|107.53|107.13|16
1733065640000|2024-12-01 15:07:20|107.56|107.16|107.57|107.17|107.58|107.18|107.55|107.15|20
1733065650000|2024-12-01 15:07:30|107.58|107.18|107.61|107.21|107.65|107.25|107.58|107.18|15
1733065660000|2024-12-01 15:07:40|107.55|107.15|107.32|106.92|107.55|107.15|107.3|106.9|29
1733065670000|2024-12-01 15:07:50|107.33|106.93|107.37|106.97|107.43|107.03|107.33|106.93|24
1733065680000|2024-12-01 15:08:00|107.33|106.93|107.55|107.15|107.57|107.17|107.33|106.93|24
1733065690000|2024-12-01 15:08:10|107.54|107.14|107.55|107.15|107.65|107.25|107.53|107.13|22
1733065700000|2024-12-01 15:08:20|107.56|107.16|107.43|107.03|107.56|107.16|107.34|106.94|21
1733065710000|2024-12-01 15:08:30|107.44|107.04|107.52|107.12|107.56|107.16|107.44|107.04|14
1733065720000|2024-12-01 15:08:40|107.49|107.09|107.47|107.07|107.54|107.14|107.44|107.04|22
1733065730000|2024-12-01 15:08:50|107.46|107.06|107.43|107.03|107.47|107.07|107.4|107|18
1733065740000|2024-12-01 15:09:00|107.44|107.04|107.25|106.85|107.45|107.05|107.25|106.85|25
1733065750000|2024-12-01 15:09:10|107.24|106.84|107.17|106.77|107.31|106.91|107.15|106.75|23
1733065760000|2024-12-01 15:09:20|107.19|106.79|107.12|106.72|107.26|106.86|107.12|106.72|26
1733065770000|2024-12-01 15:09:30|107.16|106.76|106.71|106.31|107.16|106.76|106.71|106.31|26
1733065780000|2024-12-01 15:09:40|106.67|106.27|106.22|105.82|106.67|106.27|106.15|105.75|30
1733065790000|2024-12-01 15:09:50|106.24|105.84|106.19|105.79|106.33|105.93|106.15|105.75|30
1733065800000|2024-12-01 15:10:00|106.17|105.77|106.46|106.06|106.47|106.07|106.17|105.77|31
1733065810000|2024-12-01 15:10:10|106.47|106.07|106.45|106.05|106.56|106.16|106.45|106.05|22
1733065820000|2024-12-01 15:10:20|106.46|106.06|106.65|106.25|106.67|106.27|106.46|106.06|31
1733065830000|2024-12-01 15:10:30|106.69|106.29|106.72|106.32|106.73|106.33|106.63|106.23|23
1733065840000|2024-12-01 15:10:40|106.73|106.33|106.22|105.82|106.73|106.33|106.22|105.82|27
1733065850000|2024-12-01 15:10:50|106.18|105.78|106.02|105.62|106.21|105.81|105.99|105.59|27
1733065860000|2024-12-01 15:11:00|106.07|105.67|106.13|105.73|106.13|105.73|106.03|105.63|24
1733065870000|2024-12-01 15:11:10|106.16|105.76|106.26|105.86|106.26|105.86|106.16|105.76|26
1733065880000|2024-12-01 15:11:20|106.27|105.87|106.55|106.15|106.56|106.16|106.27|105.87|27
1733065890000|2024-12-01 15:11:30|106.56|106.16|106.66|106.26|106.67|106.27|106.56|106.16|22
1733065900000|2024-12-01 15:11:40|106.64|106.24|106.77|106.37|106.78|106.38|106.64|106.24|21
1733065910000|2024-12-01 15:11:50|106.75|106.35|106.45|106.05|106.75|106.35|106.45|106.05|21
1733065920000|2024-12-01 15:12:00|106.42|106.02|106.35|105.95|106.42|106.02|106.21|105.81|26
1733065930000|2024-12-01 15:12:10|106.36|105.96|106.28|105.88|106.36|105.96|106.23|105.83|23
1733065940000|2024-12-01 15:12:20|106.27|105.87|106.17|105.77|106.37|105.97|106.17|105.77|24
1733065950000|2024-12-01 15:12:30|106.1|105.7|106.17|105.77|106.18|105.78|106.05|105.65|28
1733065960000|2024-12-01 15:12:40|106.14|105.74|106.14|105.74|106.15|105.75|106.04|105.64|17
1733065970000|2024-12-01 15:12:50|106.15|105.75|106.2|105.8|106.24|105.84|106.15|105.75|23
1733065980000|2024-12-01 15:13:00|106.22|105.82|106.3|105.9|106.3|105.9|106.15|105.75|24
1733065990000|2024-12-01 15:13:10|106.29|105.89|106.17|105.77|106.31|105.91|106.16|105.76|26
1733066000000|2024-12-01 15:13:20|106.23|105.83|106.27|105.87|106.35|105.95|106.23|105.83|22
1733066010000|2024-12-01 15:13:30|106.3|105.9|106.03|105.63|106.3|105.9|106.03|105.63|24
1733066020000|2024-12-01 15:13:40|106.01|105.61|105.96|105.56|106.04|105.64|105.87|105.47|22
1733066030000|2024-12-01 15:13:50|105.97|105.57|105.98|105.58|105.99|105.59|105.93|105.53|23
1733066040000|2024-12-01 15:14:00|106|105.6|105.89|105.49|106.1|105.7|105.87|105.47|24
1733066050000|2024-12-01 15:14:10|105.88|105.48|105.93|105.53|105.95|105.55|105.85|105.45|18
1733066060000|2024-12-01 15:14:20|105.97|105.57|106.02|105.62|106.05|105.65|105.95|105.55|22
1733066070000|2024-12-01 15:14:30|106.04|105.64|106.13|105.73|106.13|105.73|106|105.6|22
1733066080000|2024-12-01 15:14:40|106.12|105.72|106.25|105.85|106.25|105.85|106.12|105.72|18
1733066090000|2024-12-01 15:14:50|106.24|105.84|106.21|105.81|106.25|105.85|106.14|105.74|21
1733066100000|2024-12-01 15:15:00|106.22|105.82|106.18|105.78|106.24|105.84|106.17|105.77|21
1733066110000|2024-12-01 15:15:10|106.17|105.77|106.22|105.82|106.27|105.87|106.15|105.75|20
1733066120000|2024-12-01 15:15:20|106.23|105.83|106.27|105.87|106.29|105.89|106.22|105.82|22
1733066130000|2024-12-01 15:15:30|106.28|105.88|106.15|105.75|106.28|105.88|106.13|105.73|20
1733066140000|2024-12-01 15:15:40|106.14|105.74|105.83|105.43|106.17|105.77|105.82|105.42|20
1733066150000|2024-12-01 15:15:50|105.85|105.45|105.78|105.38|105.94|105.54|105.74|105.34|30
1733066160000|2024-12-01 15:16:00|105.85|105.45|105.98|105.58|105.98|105.58|105.85|105.45|19
1733066170000|2024-12-01 15:16:10|106.01|105.61|106.16|105.76|106.19|105.79|106.01|105.61|28
1733066180000|2024-12-01 15:16:20|106.17|105.77|106.38|105.98|106.44|106.04|106.16|105.76|25
1733066190000|2024-12-01 15:16:30|106.35|105.95|106.31|105.91|106.46|106.06|106.3|105.9|23
1733066200000|2024-12-01 15:16:40|106.33|105.93|106.33|105.93|106.41|106.01|106.3|105.9|21
1733066210000|2024-12-01 15:16:50|106.34|105.94|106.49|106.09|106.5|106.1|106.34|105.94|21
1733066220000|2024-12-01 15:17:00|106.48|106.08|106.45|106.05|106.48|106.08|106.38|105.98|15
1733066230000|2024-12-01 15:17:10|106.44|106.04|106.37|105.97|106.44|106.04|106.27|105.87|25
1733066240000|2024-12-01 15:17:20|106.38|105.98|106.44|106.04|106.46|106.06|106.3|105.9|23
1733066250000|2024-12-01 15:17:30|106.45|106.05|106.63|106.23|106.75|106.35|106.45|106.05|24
1733066260000|2024-12-01 15:17:40|106.64|106.24|106.76|106.36|106.79|106.39|106.61|106.21|18
1733066270000|2024-12-01 15:17:50|106.77|106.37|106.81|106.41|106.82|106.42|106.76|106.36|13
1733066280000|2024-12-01 15:18:00|106.8|106.4|106.72|106.32|106.83|106.43|106.69|106.29|14
1733066290000|2024-12-01 15:18:10|106.71|106.31|106.59|106.19|106.72|106.32|106.58|106.18|22
1733066300000|2024-12-01 15:18:20|106.58|106.18|106.7|106.3|106.7|106.3|106.58|106.18|15
1733066310000|2024-12-01 15:18:30|106.69|106.29|106.46|106.06|106.69|106.29|106.46|106.06|20
1733066320000|2024-12-01 15:18:40|106.47|106.07|106.46|106.06|106.51|106.11|106.44|106.04|18
1733066330000|2024-12-01 15:18:50|106.45|106.05|106.49|106.09|106.49|106.09|106.38|105.98|18
1733066340000|2024-12-01 15:19:00|106.48|106.08|106.66|106.26|106.69|106.29|106.48|106.08|27
1733066350000|2024-12-01 15:19:10|106.68|106.28|106.82|106.42|106.82|106.42|106.68|106.28|25
1733066360000|2024-12-01 15:19:20|106.8|106.4|106.8|106.4|106.81|106.41|106.78|106.38|8
1733066370000|2024-12-01 15:19:30|106.81|106.41|106.53|106.13|106.81|106.41|106.51|106.11|28
1733066380000|2024-12-01 15:19:40|106.54|106.14|106.74|106.34|106.75|106.35|106.54|106.14|20
1733066390000|2024-12-01 15:19:50|106.73|106.33|106.57|106.17|106.73|106.33|106.57|106.17|26
1733066400000|2024-12-01 15:20:00|106.6|106.2|106.66|106.26|106.69|106.29|106.6|106.2|21
1733066410000|2024-12-01 15:20:10|106.67|106.27|106.8|106.4|106.8|106.4|106.67|106.27|18
1733066420000|2024-12-01 15:20:20|106.79|106.39|106.8|106.4|106.8|106.4|106.68|106.28|23
1733066430000|2024-12-01 15:20:30|106.79|106.39|106.62|106.22|106.8|106.4|106.62|106.22|21
1733066440000|2024-12-01 15:20:40|106.64|106.24|106.58|106.18|106.64|106.24|106.55|106.15|17
1733066450000|2024-12-01 15:20:50|106.59|106.19|106.7|106.3|106.71|106.31|106.59|106.19|19
1733066460000|2024-12-01 15:21:00|106.71|106.31|106.6|106.2|106.76|106.36|106.45|106.05|23
1733066470000|2024-12-01 15:21:10|106.59|106.19|106.6|106.2|106.62|106.22|106.58|106.18|14
1733066480000|2024-12-01 15:21:20|106.61|106.21|106.63|106.23|106.63|106.23|106.54|106.14|18
1733066490000|2024-12-01 15:21:30|106.65|106.25|106.73|106.33|106.76|106.36|106.65|106.25|25
1733066500000|2024-12-01 15:21:40|106.71|106.31|106.79|106.39|106.81|106.41|106.7|106.3|17
1733066510000|2024-12-01 15:21:50|106.8|106.4|106.91|106.51|106.92|106.52|106.78|106.38|14
1733066520000|2024-12-01 15:22:00|107.03|106.63|106.94|106.54|107.04|106.64|106.93|106.53|22
1733066530000|2024-12-01 15:22:10|106.95|106.55|106.96|106.56|107.06|106.66|106.93|106.53|17
1733066540000|2024-12-01 15:22:20|106.97|106.57|106.93|106.53|107.03|106.63|106.92|106.52|22
1733066550000|2024-12-01 15:22:30|106.89|106.49|106.92|106.52|106.97|106.57|106.89|106.49|19
1733066560000|2024-12-01 15:22:40|106.9|106.5|106.82|106.42|106.92|106.52|106.75|106.35|21
1733066570000|2024-12-01 15:22:50|106.81|106.41|106.84|106.44|106.89|106.49|106.8|106.4|23
1733066580000|2024-12-01 15:23:00|106.86|106.46|106.89|106.49|106.94|106.54|106.81|106.41|25
1733066590000|2024-12-01 15:23:10|106.9|106.5|106.91|106.51|106.98|106.58|106.9|106.5|21
1733066600000|2024-12-01 15:23:20|106.89|106.49|106.9|106.5|106.95|106.55|106.81|106.41|21
1733066610000|2024-12-01 15:23:30|106.91|106.51|106.89|106.49|106.93|106.53|106.78|106.38|24
1733066620000|2024-12-01 15:23:40|106.94|106.54|107.01|106.61|107.03|106.63|106.93|106.53|21
1733066630000|2024-12-01 15:23:50|107|106.6|107.09|106.69|107.11|106.71|106.98|106.58|19
1733066640000|2024-12-01 15:24:00|107.1|106.7|107.11|106.71|107.17|106.77|107.07|106.67|29
1733066650000|2024-12-01 15:24:10|107.12|106.72|107.07|106.67|107.12|106.72|107.07|106.67|18
1733066660000|2024-12-01 15:24:20|107.05|106.65|107.16|106.76|107.21|106.81|107.05|106.65|15
1733066670000|2024-12-01 15:24:30|107.14|106.74|107.03|106.63|107.19|106.79|107.02|106.62|21
1733066680000|2024-12-01 15:24:40|107.02|106.62|106.94|106.54|107.02|106.62|106.91|106.51|22
1733066690000|2024-12-01 15:24:50|106.93|106.53|107.02|106.62|107.04|106.64|106.93|106.53|22
1733066700000|2024-12-01 15:25:00|107.03|106.63|106.98|106.58|107.17|106.77|106.98|106.58|24
1733066710000|2024-12-01 15:25:10|106.99|106.59|106.85|106.45|106.99|106.59|106.82|106.42|13
1733066720000|2024-12-01 15:25:20|106.84|106.44|106.86|106.46|106.96|106.56|106.82|106.42|24
1733066730000|2024-12-01 15:25:30|106.92|106.52|107.02|106.62|107.05|106.65|106.92|106.52|18
1733066740000|2024-12-01 15:25:40|106.98|106.58|106.96|106.56|106.98|106.58|106.88|106.48|20
1733066750000|2024-12-01 15:25:50|106.97|106.57|106.97|106.57|107.01|106.61|106.95|106.55|9
1733066760000|2024-12-01 15:26:00|106.98|106.58|106.88|106.48|106.98|106.58|106.88|106.48|24
1733066770000|2024-12-01 15:26:10|106.87|106.47|106.84|106.44|106.88|106.48|106.83|106.43|23
1733066780000|2024-12-01 15:26:20|106.81|106.41|106.86|106.46|106.89|106.49|106.8|106.4|17
1733066790000|2024-12-01 15:26:30|106.87|106.47|106.85|106.45|106.88|106.48|106.84|106.44|15
1733066800000|2024-12-01 15:26:40|106.84|106.44|106.83|106.43|106.87|106.47|106.82|106.42|14
1733066810000|2024-12-01 15:26:50|106.84|106.44|106.87|106.47|106.9|106.5|106.84|106.44|18
1733066820000|2024-12-01 15:27:00|106.86|106.46|107.07|106.67|107.09|106.69|106.86|106.46|23
1733066830000|2024-12-01 15:27:10|107.06|106.66|106.96|106.56|107.07|106.67|106.95|106.55|22
1733066840000|2024-12-01 15:27:20|106.97|106.57|107.13|106.73|107.13|106.73|106.97|106.57|17
1733066850000|2024-12-01 15:27:30|107.16|106.76|107.31|106.91|107.39|106.99|107.15|106.75|30
1733066860000|2024-12-01 15:27:40|107.32|106.92|107.19|106.79|107.32|106.92|107.19|106.79|22
1733066870000|2024-12-01 15:27:50|107.18|106.78|107.42|107.02|107.42|107.02|107.18|106.78|26
1733066880000|2024-12-01 15:28:00|107.41|107.01|107.27|106.87|107.41|107.01|107.26|106.86|23
1733066890000|2024-12-01 15:28:10|107.26|106.86|107.17|106.77|107.3|106.9|107.17|106.77|29
1733066900000|2024-12-01 15:28:20|107.16|106.76|107.09|106.69|107.18|106.78|107.09|106.69|18
1733066910000|2024-12-01 15:28:30|107.08|106.68|107|106.6|107.09|106.69|106.99|106.59|26
1733066920000|2024-12-01 15:28:40|106.99|106.59|106.8|106.4|106.99|106.59|106.78|106.38|22
1733066930000|2024-12-01 15:28:50|106.79|106.39|106.76|106.36|106.81|106.41|106.68|106.28|26
1733066940000|2024-12-01 15:29:00|106.81|106.41|106.97|106.57|106.97|106.57|106.81|106.41|27
1733066950000|2024-12-01 15:29:10|106.98|106.58|106.99|106.59|107.03|106.63|106.94|106.54|22
1733066960000|2024-12-01 15:29:20|107|106.6|107.2|106.8|107.2|106.8|106.96|106.56|23
1733066970000|2024-12-01 15:29:30|107.31|106.91|107.12|106.72|107.36|106.96|107.11|106.71|29
1733066980000|2024-12-01 15:29:40|107.13|106.73|107.13|106.73|107.15|106.75|107.1|106.7|18
1733066990000|2024-12-01 15:29:50|107.12|106.72|107.06|106.66|107.13|106.73|107.05|106.65|19
1733067000000|2024-12-01 15:30:00|107.07|106.67|107.08|106.68|107.1|106.7|107.01|106.61|24
1733067010000|2024-12-01 15:30:10|107.09|106.69|107.09|106.69|107.14|106.74|107.08|106.68|17
1733067020000|2024-12-01 15:30:20|107.08|106.68|107.19|106.79|107.19|106.79|107.06|106.66|20
1733067030000|2024-12-01 15:30:30|107.18|106.78|107.07|106.67|107.19|106.79|107.05|106.65|21
1733067040000|2024-12-01 15:30:40|107.08|106.68|107.18|106.78|107.19|106.79|107.05|106.65|17
1733067050000|2024-12-01 15:30:50|107.17|106.77|107.16|106.76|107.18|106.78|107.15|106.75|16
1733067060000|2024-12-01 15:31:00|107.17|106.77|107.37|106.97|107.43|107.03|107.15|106.75|28
1733067070000|2024-12-01 15:31:10|107.36|106.96|107.32|106.92|107.37|106.97|107.29|106.89|20
1733067080000|2024-12-01 15:31:20|107.27|106.87|107.3|106.9|107.31|106.91|107.17|106.77|25
1733067090000|2024-12-01 15:31:30|107.34|106.94|107.49|107.09|107.49|107.09|107.34|106.94|24
1733067100000|2024-12-01 15:31:40|107.52|107.12|107.71|107.31|107.71|107.31|107.52|107.12|21
1733067110000|2024-12-01 15:31:50|107.72|107.32|107.81|107.41|107.82|107.42|107.7|107.3|19
1733067120000|2024-12-01 15:32:00|107.8|107.4|107.55|107.15|107.81|107.41|107.55|107.15|24
1733067130000|2024-12-01 15:32:10|107.54|107.14|107.54|107.14|107.56|107.16|107.43|107.03|26
1733067140000|2024-12-01 15:32:20|107.53|107.13|107.35|106.95|107.55|107.15|107.35|106.95|22
1733067150000|2024-12-01 15:32:30|107.32|106.92|107.24|106.84|107.34|106.94|107.23|106.83|15
1733067160000|2024-12-01 15:32:40|107.25|106.85|107.23|106.83|107.33|106.93|107.23|106.83|24
1733067170000|2024-12-01 15:32:50|107.24|106.84|107.11|106.71|107.31|106.91|107.11|106.71|21
1733067180000|2024-12-01 15:33:00|107.12|106.72|107.21|106.81|107.21|106.81|107.08|106.68|21
1733067190000|2024-12-01 15:33:10|107.22|106.82|107.14|106.74|107.23|106.83|107.11|106.71|14
1733067200000|2024-12-01 15:33:20|107.13|106.73|107.04|106.64|107.15|106.75|107.04|106.64|17
1733067210000|2024-12-01 15:33:30|107.01|106.61|106.9|106.5|107.01|106.61|106.88|106.48|27
1733067220000|2024-12-01 15:33:40|106.89|106.49|106.64|106.24|106.89|106.49|106.63|106.23|26
1733067230000|2024-12-01 15:33:50|106.63|106.23|106.36|105.96|106.64|106.24|106.32|105.92|28
1733067240000|2024-12-01 15:34:00|106.37|105.97|106.43|106.03|106.49|106.09|106.32|105.92|22
1733067250000|2024-12-01 15:34:10|106.44|106.04|106.38|105.98|106.48|106.08|106.38|105.98|23
1733067260000|2024-12-01 15:34:20|106.36|105.96|106.33|105.93|106.37|105.97|106.28|105.88|22
1733067270000|2024-12-01 15:34:30|106.32|105.92|106.35|105.95|106.37|105.97|106.27|105.87|29
1733067280000|2024-12-01 15:34:40|106.36|105.96|106.41|106.01|106.44|106.04|106.31|105.91|28
1733067290000|2024-12-01 15:34:50|106.4|106|106.21|105.81|106.4|106|106.21|105.81|29
1733067300000|2024-12-01 15:35:00|106.22|105.82|106.25|105.85|106.26|105.86|106.18|105.78|18
1733067310000|2024-12-01 15:35:10|106.26|105.86|106.24|105.84|106.26|105.86|106.19|105.79|23
1733067320000|2024-12-01 15:35:20|106.23|105.83|106.15|105.75|106.23|105.83|106.15|105.75|16
1733067330000|2024-12-01 15:35:30|106.14|105.74|106.06|105.66|106.18|105.78|106.03|105.63|21
1733067340000|2024-12-01 15:35:40|106.09|105.69|106.11|105.71|106.14|105.74|106.06|105.66|24
1733067350000|2024-12-01 15:35:50|106.12|105.72|106.14|105.74|106.17|105.77|106.12|105.72|17
1733067360000|2024-12-01 15:36:00|106.13|105.73|106.04|105.64|106.15|105.75|106.02|105.62|21
1733067370000|2024-12-01 15:36:10|106.05|105.65|105.85|105.45|106.06|105.66|105.78|105.38|24
1733067380000|2024-12-01 15:36:20|105.86|105.46|105.77|105.37|105.94|105.54|105.66|105.26|28
1733067390000|2024-12-01 15:36:30|105.76|105.36|105.74|105.34|105.83|105.43|105.74|105.34|21
1733067400000|2024-12-01 15:36:40|105.76|105.36|105.69|105.29|105.76|105.36|105.55|105.15|25
1733067410000|2024-12-01 15:36:50|105.67|105.27|105.15|104.75|105.67|105.27|105.08|104.68|28
1733067420000|2024-12-01 15:37:00|105.14|104.74|105.1|104.7|105.15|104.75|105.06|104.66|27
1733067430000|2024-12-01 15:37:10|105.11|104.71|105.05|104.65|105.11|104.71|104.94|104.54|24
1733067440000|2024-12-01 15:37:20|105.07|104.67|104.84|104.44|105.08|104.68|104.84|104.44|23
1733067450000|2024-12-01 15:37:30|104.82|104.42|104.92|104.52|104.94|104.54|104.82|104.42|24
1733067460000|2024-12-01 15:37:40|104.9|104.5|104.9|104.5|104.99|104.59|104.89|104.49|25
1733067470000|2024-12-01 15:37:50|104.87|104.47|104.75|104.35|104.89|104.49|104.7|104.3|19
1733067480000|2024-12-01 15:38:00|104.73|104.33|104.78|104.38|104.8|104.4|104.73|104.33|16
1733067490000|2024-12-01 15:38:10|104.79|104.39|104.58|104.18|104.82|104.42|104.54|104.14|21
1733067500000|2024-12-01 15:38:20|104.59|104.19|104.62|104.22|104.64|104.24|104.53|104.13|29
1733067510000|2024-12-01 15:38:30|104.66|104.26|104.59|104.19|104.67|104.27|104.48|104.08|24
1733067520000|2024-12-01 15:38:40|104.62|104.22|104.7|104.3|104.7|104.3|104.54|104.14|25
1733067530000|2024-12-01 15:38:50|104.71|104.31|104.73|104.33|104.76|104.36|104.7|104.3|11
1733067540000|2024-12-01 15:39:00|104.74|104.34|104.65|104.25|104.74|104.34|104.59|104.19|20
1733067550000|2024-12-01 15:39:10|104.66|104.26|104.67|104.27|104.69|104.29|104.62|104.22|22
1733067560000|2024-12-01 15:39:20|104.68|104.28|104.93|104.53|104.94|104.54|104.68|104.28|22
1733067570000|2024-12-01 15:39:30|104.94|104.54|104.92|104.52|104.94|104.54|104.88|104.48|24
1733067580000|2024-12-01 15:39:40|104.93|104.53|104.98|104.58|105.02|104.62|104.9|104.5|14
1733067590000|2024-12-01 15:39:50|104.97|104.57|104.9|104.5|104.99|104.59|104.88|104.48|24
1733067600000|2024-12-01 15:40:00|104.89|104.49|104.94|104.54|104.94|104.54|104.88|104.48|16
1733067610000|2024-12-01 15:40:10|104.92|104.52|104.9|104.5|104.92|104.52|104.87|104.47|15
1733067620000|2024-12-01 15:40:20|104.91|104.51|104.67|104.27|104.91|104.51|104.67|104.27|26
1733067630000|2024-12-01 15:40:30|104.69|104.29|104.77|104.37|104.77|104.37|104.68|104.28|28
1733067640000|2024-12-01 15:40:40|104.76|104.36|104.68|104.28|104.77|104.37|104.67|104.27|10
1733067650000|2024-12-01 15:40:50|104.69|104.29|104.69|104.29|104.7|104.3|104.66|104.26|13
1733067660000|2024-12-01 15:41:00|104.7|104.3|104.8|104.4|104.91|104.51|104.7|104.3|25
1733067670000|2024-12-01 15:41:10|104.81|104.41|104.73|104.33|104.82|104.42|104.73|104.33|19
1733067680000|2024-12-01 15:41:20|104.72|104.32|104.77|104.37|104.8|104.4|104.71|104.31|14
1733067690000|2024-12-01 15:41:30|104.78|104.38|104.89|104.49|104.89|104.49|104.77|104.37|12
1733067700000|2024-12-01 15:41:40|104.88|104.48|104.8|104.4|104.88|104.48|104.8|104.4|16
1733067710000|2024-12-01 15:41:50|104.79|104.39|104.79|104.39|104.8|104.4|104.78|104.38|9
1733067720000|2024-12-01 15:42:00|104.78|104.38|104.89|104.49|104.9|104.5|104.7|104.3|16
1733067730000|2024-12-01 15:42:10|104.9|104.5|105.01|104.61|105.01|104.61|104.88|104.48|20
1733067740000|2024-12-01 15:42:20|105|104.6|105.08|104.68|105.1|104.7|104.99|104.59|19
1733067750000|2024-12-01 15:42:30|105.09|104.69|105.09|104.69|105.12|104.72|105.08|104.68|11
1733067760000|2024-12-01 15:42:40|105.1|104.7|105.1|104.7|105.12|104.72|105|104.6|16
1733067770000|2024-12-01 15:42:50|105.12|104.72|105.11|104.71|105.16|104.76|105.08|104.68|16
1733067780000|2024-12-01 15:43:00|105.09|104.69|105.02|104.62|105.1|104.7|105.01|104.61|21
1733067790000|2024-12-01 15:43:10|105.03|104.63|105.05|104.65|105.05|104.65|105.01|104.61|16
1733067800000|2024-12-01 15:43:20|105.04|104.64|104.98|104.58|105.06|104.66|104.96|104.56|19
1733067810000|2024-12-01 15:43:30|104.99|104.59|104.98|104.58|105|104.6|104.97|104.57|17
1733067820000|2024-12-01 15:43:40|104.99|104.59|104.97|104.57|104.99|104.59|104.94|104.54|14
1733067830000|2024-12-01 15:43:50|104.99|104.59|105|104.6|105.02|104.62|104.98|104.58|12
1733067840000|2024-12-01 15:44:00|105.01|104.61|105.08|104.68|105.13|104.73|105.01|104.61|13
1733067850000|2024-12-01 15:44:10|105.09|104.69|104.97|104.57|105.14|104.74|104.97|104.57|29
1733067860000|2024-12-01 15:44:20|104.98|104.58|105.1|104.7|105.11|104.71|104.96|104.56|17
1733067870000|2024-12-01 15:44:30|105.09|104.69|105.17|104.77|105.17|104.77|105.08|104.68|17
1733067880000|2024-12-01 15:44:40|105.16|104.76|105.11|104.71|105.17|104.77|105.1|104.7|14
1733067890000|2024-12-01 15:44:50|105.1|104.7|105.17|104.77|105.17|104.77|105.09|104.69|19
1733067900000|2024-12-01 15:45:00|105.18|104.78|105.18|104.78|105.19|104.79|105.14|104.74|15
1733067910000|2024-12-01 15:45:10|105.17|104.77|105.18|104.78|105.23|104.83|105.17|104.77|24
1733067920000|2024-12-01 15:45:20|105.19|104.79|105.1|104.7|105.24|104.84|105.1|104.7|25
1733067930000|2024-12-01 15:45:30|105.07|104.67|105.11|104.71|105.11|104.71|105.05|104.65|18
1733067940000|2024-12-01 15:45:40|105.09|104.69|105.03|104.63|105.09|104.69|104.97|104.57|21
1733067950000|2024-12-01 15:45:50|105.02|104.62|105.17|104.77|105.17|104.77|105.02|104.62|21
1733067960000|2024-12-01 15:46:00|105.16|104.76|105.09|104.69|105.16|104.76|104.99|104.59|22
1733067970000|2024-12-01 15:46:10|105.08|104.68|105.05|104.65|105.13|104.73|105.02|104.62|20
1733067980000|2024-12-01 15:46:20|105.04|104.64|105.1|104.7|105.12|104.72|105.03|104.63|19
1733067990000|2024-12-01 15:46:30|105.11|104.71|105.23|104.83|105.25|104.85|105.11|104.71|19
1733068000000|2024-12-01 15:46:40|105.22|104.82|105.18|104.78|105.24|104.84|105.15|104.75|17
1733068010000|2024-12-01 15:46:50|105.19|104.79|105.19|104.79|105.2|104.8|105.11|104.71|18
1733068020000|2024-12-01 15:47:00|105.18|104.78|105.29|104.89|105.34|104.94|105.18|104.78|20
1733068030000|2024-12-01 15:47:10|105.3|104.9|105.3|104.9|105.3|104.9|105.29|104.89|5
1733068040000|2024-12-01 15:47:20|105.29|104.89|105.23|104.83|105.29|104.89|105.22|104.82|20
1733068050000|2024-12-01 15:47:30|105.22|104.82|105.02|104.62|105.24|104.84|105.01|104.61|21
1733068060000|2024-12-01 15:47:40|105.01|104.61|104.93|104.53|105.03|104.63|104.92|104.52|17
1733068070000|2024-12-01 15:47:50|104.91|104.51|104.9|104.5|104.92|104.52|104.8|104.4|16
1733068080000|2024-12-01 15:48:00|104.91|104.51|104.94|104.54|104.94|104.54|104.86|104.46|13
1733068090000|2024-12-01 15:48:10|104.93|104.53|105.06|104.66|105.06|104.66|104.93|104.53|16
1733068100000|2024-12-01 15:48:20|105.07|104.67|105.04|104.64|105.08|104.68|105.03|104.63|10
1733068110000|2024-12-01 15:48:30|105.05|104.65|105.24|104.84|105.24|104.84|105.05|104.65|17
1733068120000|2024-12-01 15:48:40|105.25|104.85|105.23|104.83|105.26|104.86|105.19|104.79|18
1733068130000|2024-12-01 15:48:50|105.22|104.82|105.42|105.02|105.43|105.03|105.22|104.82|20
1733068140000|2024-12-01 15:49:00|105.43|105.03|105.33|104.93|105.45|105.05|105.33|104.93|17
1733068150000|2024-12-01 15:49:10|105.34|104.94|105.42|105.02|105.42|105.02|105.33|104.93|19
1733068160000|2024-12-01 15:49:20|105.41|105.01|105.42|105.02|105.42|105.02|105.39|104.99|15
1733068170000|2024-12-01 15:49:30|105.41|105.01|105.3|104.9|105.41|105.01|105.3|104.9|16
1733068180000|2024-12-01 15:49:40|105.28|104.88|105.31|104.91|105.35|104.95|105.28|104.88|10
1733068190000|2024-12-01 15:49:50|105.32|104.92|105.3|104.9|105.33|104.93|105.28|104.88|19
1733068200000|2024-12-01 15:50:00|105.31|104.91|105.49|105.09|105.49|105.09|105.3|104.9|14
1733068210000|2024-12-01 15:50:10|105.48|105.08|105.32|104.92|105.48|105.08|105.3|104.9|17
1733068220000|2024-12-01 15:50:20|105.33|104.93|105.4|105|105.4|105|105.32|104.92|14
1733068230000|2024-12-01 15:50:30|105.39|104.99|105.33|104.93|105.4|105|105.32|104.92|21
1733068240000|2024-12-01 15:50:40|105.32|104.92|105.23|104.83|105.34|104.94|105.22|104.82|22
1733068250000|2024-12-01 15:50:50|105.24|104.84|105.26|104.86|105.27|104.87|105.17|104.77|16
1733068260000|2024-12-01 15:51:00|105.28|104.88|105.47|105.07|105.52|105.12|105.28|104.88|18
1733068270000|2024-12-01 15:51:10|105.49|105.09|105.5|105.1|105.5|105.1|105.43|105.03|15
1733068280000|2024-12-01 15:51:20|105.51|105.11|105.45|105.05|105.51|105.11|105.44|105.04|13
1733068290000|2024-12-01 15:51:30|105.44|105.04|105.34|104.94|105.46|105.06|105.34|104.94|21
1733068300000|2024-12-01 15:51:40|105.37|104.97|105.49|105.09|105.51|105.11|105.34|104.94|23
1733068310000|2024-12-01 15:51:50|105.47|105.07|105.48|105.08|105.49|105.09|105.47|105.07|9
1733068320000|2024-12-01 15:52:00|105.49|105.09|105.49|105.09|105.53|105.13|105.48|105.08|16
1733068330000|2024-12-01 15:52:10|105.46|105.06|105.38|104.98|105.46|105.06|105.38|104.98|17
1733068340000|2024-12-01 15:52:20|105.39|104.99|105.28|104.88|105.4|105|105.28|104.88|20
1733068350000|2024-12-01 15:52:30|105.27|104.87|105.27|104.87|105.31|104.91|105.26|104.86|16
1733068360000|2024-12-01 15:52:40|105.26|104.86|105.27|104.87|105.32|104.92|105.26|104.86|19
1733068370000|2024-12-01 15:52:50|105.28|104.88|105.33|104.93|105.4|105|105.27|104.87|17
1733068380000|2024-12-01 15:53:00|105.26|104.86|105.21|104.81|105.3|104.9|105.2|104.8|20
1733068390000|2024-12-01 15:53:10|105.22|104.82|105.23|104.83|105.29|104.89|105.21|104.81|13
1733068400000|2024-12-01 15:53:20|105.18|104.78|105.27|104.87|105.3|104.9|105.18|104.78|20
1733068410000|2024-12-01 15:53:30|105.25|104.85|105.22|104.82|105.25|104.85|105.15|104.75|22
1733068420000|2024-12-01 15:53:40|105.23|104.83|105.19|104.79|105.26|104.86|105.18|104.78|20
1733068430000|2024-12-01 15:53:50|105.2|104.8|105.14|104.74|105.2|104.8|105.08|104.68|17
1733068440000|2024-12-01 15:54:00|105.13|104.73|105.24|104.84|105.24|104.84|105.12|104.72|21
1733068450000|2024-12-01 15:54:10|105.29|104.89|105.46|105.06|105.53|105.13|105.29|104.89|25
1733068460000|2024-12-01 15:54:20|105.45|105.05|105.4|105|105.45|105.05|105.37|104.97|16
1733068470000|2024-12-01 15:54:30|105.41|105.01|105.49|105.09|105.53|105.13|105.4|105|21
1733068480000|2024-12-01 15:54:40|105.48|105.08|105.49|105.09|105.49|105.09|105.41|105.01|15
1733068490000|2024-12-01 15:54:50|105.46|105.06|105.37|104.97|105.47|105.07|105.36|104.96|19
1733068500000|2024-12-01 15:55:00|105.36|104.96|105.45|105.05|105.49|105.09|105.35|104.95|19
1733068510000|2024-12-01 15:55:10|105.38|104.98|105.37|104.97|105.39|104.99|105.36|104.96|13
1733068520000|2024-12-01 15:55:20|105.38|104.98|105.39|104.99|105.39|104.99|105.35|104.95|9
1733068530000|2024-12-01 15:55:30|105.4|105|105.34|104.94|105.4|105|105.34|104.94|8
1733068540000|2024-12-01 15:55:40|105.31|104.91|105.29|104.89|105.37|104.97|105.19|104.79|24
1733068550000|2024-12-01 15:55:50|105.31|104.91|105.43|105.03|105.44|105.04|105.3|104.9|24
1733068560000|2024-12-01 15:56:00|105.44|105.04|105.48|105.08|105.51|105.11|105.43|105.03|14
1733068570000|2024-12-01 15:56:10|105.47|105.07|105.45|105.05|105.48|105.08|105.43|105.03|19
1733068580000|2024-12-01 15:56:20|105.43|105.03|105.33|104.93|105.44|105.04|105.31|104.91|25
1733068590000|2024-12-01 15:56:30|105.32|104.92|105.3|104.9|105.33|104.93|105.27|104.87|19
1733068600000|2024-12-01 15:56:40|105.29|104.89|105.38|104.98|105.38|104.98|105.29|104.89|8
1733068610000|2024-12-01 15:56:50|105.4|105|105.4|105|105.43|105.03|105.38|104.98|16
1733068620000|2024-12-01 15:57:00|105.39|104.99|105.3|104.9|105.43|105.03|105.29|104.89|18
1733068630000|2024-12-01 15:57:10|105.29|104.89|105.29|104.89|105.32|104.92|105.26|104.86|24
1733068640000|2024-12-01 15:57:20|105.28|104.88|105.16|104.76|105.29|104.89|105.16|104.76|23
1733068650000|2024-12-01 15:57:30|105.17|104.77|105.19|104.79|105.19|104.79|105.17|104.77|15
1733068660000|2024-12-01 15:57:40|105.18|104.78|105.1|104.7|105.18|104.78|105.07|104.67|21
1733068670000|2024-12-01 15:57:50|105.11|104.71|105.2|104.8|105.21|104.81|105.08|104.68|15
1733068680000|2024-12-01 15:58:00|105.21|104.81|105.2|104.8|105.29|104.89|105.2|104.8|23
1733068690000|2024-12-01 15:58:10|105.21|104.81|105.2|104.8|105.21|104.81|105.19|104.79|14
1733068700000|2024-12-01 15:58:20|105.21|104.81|105.12|104.72|105.22|104.82|105.1|104.7|12
1733068710000|2024-12-01 15:58:30|105.13|104.73|105.22|104.82|105.23|104.83|105.13|104.73|15
1733068720000|2024-12-01 15:58:40|105.21|104.81|105.39|104.99|105.39|104.99|105.17|104.77|19
1733068730000|2024-12-01 15:58:50|105.41|105.01|105.49|105.09|105.49|105.09|105.41|105.01|12
1733068740000|2024-12-01 15:59:00|105.5|105.1|105.58|105.18|105.6|105.2|105.48|105.08|19
1733068750000|2024-12-01 15:59:10|105.59|105.19|105.69|105.29|105.72|105.32|105.59|105.19|20
1733068760000|2024-12-01 15:59:20|105.68|105.28|105.72|105.32|105.74|105.34|105.68|105.28|18
1733068770000|2024-12-01 15:59:30|105.7|105.3|105.81|105.41|105.83|105.43|105.7|105.3|24
1733068780000|2024-12-01 15:59:40|105.8|105.4|105.79|105.39|105.83|105.43|105.76|105.36|27
1733068790000|2024-12-01 15:59:50|105.78|105.38|105.79|105.39|105.82|105.42|105.78|105.38|19
1733068800000|2024-12-01 16:00:00|105.8|105.4|105.71|105.31|105.8|105.4|105.7|105.3|24
1733068810000|2024-12-01 16:00:10|105.73|105.33|105.77|105.37|105.77|105.37|105.69|105.29|20
1733068820000|2024-12-01 16:00:20|105.78|105.38|105.71|105.31|105.78|105.38|105.66|105.26|20
1733068830000|2024-12-01 16:00:30|105.7|105.3|105.73|105.33|105.77|105.37|105.61|105.21|27
1733068840000|2024-12-01 16:00:40|105.72|105.32|105.66|105.26|105.74|105.34|105.66|105.26|14
1733068850000|2024-12-01 16:00:50|105.65|105.25|105.57|105.17|105.65|105.25|105.56|105.16|18
1733068860000|2024-12-01 16:01:00|105.58|105.18|105.58|105.18|105.69|105.29|105.55|105.15|25
1733068870000|2024-12-01 16:01:10|105.5|105.1|105.68|105.28|105.68|105.28|105.48|105.08|20
1733068880000|2024-12-01 16:01:20|105.67|105.27|105.58|105.18|105.67|105.27|105.56|105.16|25
1733068890000|2024-12-01 16:01:30|105.57|105.17|105.37|104.97|105.59|105.19|105.36|104.96|21
1733068900000|2024-12-01 16:01:40|105.38|104.98|105.45|105.05|105.45|105.05|105.37|104.97|17
1733068910000|2024-12-01 16:01:50|105.49|105.09|105.47|105.07|105.5|105.1|105.45|105.05|20
1733068920000|2024-12-01 16:02:00|105.48|105.08|105.59|105.19|105.6|105.2|105.47|105.07|26
1733068930000|2024-12-01 16:02:10|105.58|105.18|105.56|105.16|105.59|105.19|105.55|105.15|7
1733068940000|2024-12-01 16:02:20|105.49|105.09|105.35|104.95|105.49|105.09|105.33|104.93|20
1733068950000|2024-12-01 16:02:30|105.34|104.94|105.39|104.99|105.41|105.01|105.34|104.94|18
1733068960000|2024-12-01 16:02:40|105.38|104.98|105.36|104.96|105.39|104.99|105.29|104.89|19
1733068970000|2024-12-01 16:02:50|105.34|104.94|105.33|104.93|105.48|105.08|105.33|104.93|24
1733068980000|2024-12-01 16:03:00|105.32|104.92|105.28|104.88|105.32|104.92|105.24|104.84|20
1733068990000|2024-12-01 16:03:10|105.29|104.89|105.28|104.88|105.32|104.92|105.26|104.86|24
1733069000000|2024-12-01 16:03:20|105.27|104.87|105.25|104.85|105.28|104.88|105.25|104.85|12
1733069010000|2024-12-01 16:03:30|105.26|104.86|105.29|104.89|105.3|104.9|105.23|104.83|14
1733069020000|2024-12-01 16:03:40|105.28|104.88|105.26|104.86|105.36|104.96|105.25|104.85|24
1733069030000|2024-12-01 16:03:50|105.24|104.84|105|104.6|105.26|104.86|105|104.6|27
1733069040000|2024-12-01 16:04:00|105.01|104.61|105.16|104.76|105.16|104.76|105|104.6|18
1733069050000|2024-12-01 16:04:10|105.15|104.75|105.17|104.77|105.18|104.78|105.15|104.75|4
1733069060000|2024-12-01 16:04:20|105.18|104.78|105.06|104.66|105.18|104.78|105.05|104.65|17
1733069070000|2024-12-01 16:04:30|105.07|104.67|105.08|104.68|105.08|104.68|104.96|104.56|23
1733069080000|2024-12-01 16:04:40|105.09|104.69|105.01|104.61|105.09|104.69|104.98|104.58|18
1733069090000|2024-12-01 16:04:50|105|104.6|105.01|104.61|105.01|104.61|104.94|104.54|20
1733069100000|2024-12-01 16:05:00|105|104.6|105.11|104.71|105.11|104.71|105|104.6|26
1733069110000|2024-12-01 16:05:10|105.12|104.72|105.08|104.68|105.14|104.74|105.07|104.67|21
1733069120000|2024-12-01 16:05:20|105.09|104.69|105.08|104.68|105.11|104.71|105.06|104.66|18
1733069130000|2024-12-01 16:05:30|105.09|104.69|105.09|104.69|105.11|104.71|105.07|104.67|17
1733069140000|2024-12-01 16:05:40|105.1|104.7|105.11|104.71|105.17|104.77|105.09|104.69|12
1733069150000|2024-12-01 16:05:50|105.1|104.7|104.96|104.56|105.11|104.71|104.96|104.56|18
1733069160000|2024-12-01 16:06:00|104.97|104.57|105.1|104.7|105.16|104.76|104.96|104.56|25
1733069170000|2024-12-01 16:06:10|105.11|104.71|104.94|104.54|105.13|104.73|104.94|104.54|24
1733069180000|2024-12-01 16:06:20|104.95|104.55|104.9|104.5|104.95|104.55|104.87|104.47|21
1733069190000|2024-12-01 16:06:30|104.88|104.48|104.92|104.52|104.97|104.57|104.86|104.46|29
1733069200000|2024-12-01 16:06:40|104.9|104.5|104.9|104.5|104.9|104.5|104.85|104.45|17
1733069210000|2024-12-01 16:06:50|104.91|104.51|104.85|104.45|104.91|104.51|104.85|104.45|15
1733069220000|2024-12-01 16:07:00|104.87|104.47|104.89|104.49|104.89|104.49|104.76|104.36|13
1733069230000|2024-12-01 16:07:10|104.9|104.5|105.1|104.7|105.18|104.78|104.9|104.5|24
1733069240000|2024-12-01 16:07:20|105.09|104.69|105.28|104.88|105.31|104.91|105.09|104.69|27
1733069250000|2024-12-01 16:07:30|105.29|104.89|105.5|105.1|105.51|105.11|105.29|104.89|21
1733069260000|2024-12-01 16:07:40|105.54|105.14|105.58|105.18|105.61|105.21|105.54|105.14|21
1733069270000|2024-12-01 16:07:50|105.56|105.16|105.71|105.31|105.71|105.31|105.56|105.16|20
1733069280000|2024-12-01 16:08:00|105.7|105.3|105.9|105.5|105.91|105.51|105.68|105.28|28
1733069290000|2024-12-01 16:08:10|105.88|105.48|106.03|105.63|106.03|105.63|105.88|105.48|25
1733069300000|2024-12-01 16:08:20|106.02|105.62|105.97|105.57|106.02|105.62|105.95|105.55|17
1733069310000|2024-12-01 16:08:30|105.96|105.56|105.77|105.37|105.98|105.58|105.76|105.36|23
1733069320000|2024-12-01 16:08:40|105.78|105.38|105.68|105.28|105.78|105.38|105.68|105.28|20
1733069330000|2024-12-01 16:08:50|105.67|105.27|105.71|105.31|105.71|105.31|105.67|105.27|19
1733069340000|2024-12-01 16:09:00|105.7|105.3|105.74|105.34|105.74|105.34|105.66|105.26|20
1733069350000|2024-12-01 16:09:10|105.77|105.37|105.45|105.05|105.77|105.37|105.45|105.05|22
1733069360000|2024-12-01 16:09:20|105.47|105.07|105.51|105.11|105.58|105.18|105.45|105.05|26
1733069370000|2024-12-01 16:09:30|105.5|105.1|105.57|105.17|105.59|105.19|105.5|105.1|17
1733069380000|2024-12-01 16:09:40|105.55|105.15|105.59|105.19|105.59|105.19|105.55|105.15|9
1733069390000|2024-12-01 16:09:50|105.56|105.16|105.61|105.21|105.61|105.21|105.46|105.06|17
1733069400000|2024-12-01 16:10:00|105.59|105.19|105.87|105.47|105.89|105.49|105.59|105.19|22
1733069410000|2024-12-01 16:10:10|105.86|105.46|105.77|105.37|105.86|105.46|105.77|105.37|15
1733069420000|2024-12-01 16:10:20|105.79|105.39|105.83|105.43|105.83|105.43|105.78|105.38|24
1733069430000|2024-12-01 16:10:30|105.82|105.42|105.9|105.5|105.92|105.52|105.78|105.38|24
1733069440000|2024-12-01 16:10:40|105.89|105.49|105.8|105.4|105.89|105.49|105.75|105.35|16
1733069450000|2024-12-01 16:10:50|105.77|105.37|105.74|105.34|105.77|105.37|105.67|105.27|13
1733069460000|2024-12-01 16:11:00|105.73|105.33|105.63|105.23|105.73|105.33|105.6|105.2|14
1733069470000|2024-12-01 16:11:10|105.64|105.24|105.5|105.1|105.69|105.29|105.5|105.1|21
1733069480000|2024-12-01 16:11:20|105.49|105.09|105.46|105.06|105.49|105.09|105.43|105.03|22
1733069490000|2024-12-01 16:11:30|105.45|105.05|105.22|104.82|105.46|105.06|105.22|104.82|25
1733069500000|2024-12-01 16:11:40|105.2|104.8|105.29|104.89|105.31|104.91|105.19|104.79|18
1733069510000|2024-12-01 16:11:50|105.3|104.9|105.27|104.87|105.3|104.9|105.25|104.85|17
1733069520000|2024-12-01 16:12:00|105.26|104.86|105.35|104.95|105.39|104.99|105.25|104.85|23
1733069530000|2024-12-01 16:12:10|105.33|104.93|105.51|105.11|105.56|105.16|105.29|104.89|20
1733069540000|2024-12-01 16:12:20|105.5|105.1|105.28|104.88|105.56|105.16|105.28|104.88|28
1733069550000|2024-12-01 16:12:30|105.27|104.87|105.34|104.94|105.34|104.94|105.24|104.84|16
1733069560000|2024-12-01 16:12:40|105.35|104.95|105.45|105.05|105.48|105.08|105.35|104.95|18
1733069570000|2024-12-01 16:12:50|105.46|105.06|105.46|105.06|105.47|105.07|105.44|105.04|15
1733069580000|2024-12-01 16:13:00|105.45|105.05|105.39|104.99|105.45|105.05|105.35|104.95|18
1733069590000|2024-12-01 16:13:10|105.38|104.98|105.37|104.97|105.39|104.99|105.28|104.88|13
1733069600000|2024-12-01 16:13:20|105.39|104.99|105.42|105.02|105.49|105.09|105.38|104.98|24
1733069610000|2024-12-01 16:13:30|105.4|105|105.41|105.01|105.42|105.02|105.4|105|12
1733069620000|2024-12-01 16:13:40|105.42|105.02|105.41|105.01|105.47|105.07|105.41|105.01|17
1733069630000|2024-12-01 16:13:50|105.4|105|105.28|104.88|105.4|105|105.26|104.86|20
1733069640000|2024-12-01 16:14:00|105.29|104.89|105.29|104.89|105.35|104.95|105.29|104.89|21
1733069650000|2024-12-01 16:14:10|105.3|104.9|105.29|104.89|105.32|104.92|105.27|104.87|16
1733069660000|2024-12-01 16:14:20|105.3|104.9|105.37|104.97|105.37|104.97|105.29|104.89|14
1733069670000|2024-12-01 16:14:30|105.36|104.96|105.37|104.97|105.41|105.01|105.36|104.96|16
1733069680000|2024-12-01 16:14:40|105.35|104.95|105.1|104.7|105.35|104.95|105.07|104.67|22
1733069690000|2024-12-01 16:14:50|105.09|104.69|105.06|104.66|105.09|104.69|105.04|104.64|19
1733069700000|2024-12-01 16:15:00|105.05|104.65|104.78|104.38|105.06|104.66|104.77|104.37|26
1733069710000|2024-12-01 16:15:10|104.76|104.36|104.76|104.36|104.88|104.48|104.75|104.35|22
1733069720000|2024-12-01 16:15:20|104.75|104.35|104.59|104.19|104.76|104.36|104.57|104.17|21
1733069730000|2024-12-01 16:15:30|104.57|104.17|104.45|104.05|104.57|104.17|104.45|104.05|23
1733069740000|2024-12-01 16:15:40|104.44|104.04|104.36|103.96|104.46|104.06|104.36|103.96|18
1733069750000|2024-12-01 16:15:50|104.37|103.97|104.33|103.93|104.44|104.04|104.33|103.93|20
1733069760000|2024-12-01 16:16:00|104.31|103.91|104.16|103.76|104.34|103.94|104.13|103.73|27
1733069770000|2024-12-01 16:16:10|104.15|103.75|104.22|103.82|104.24|103.84|104.11|103.71|19
1733069780000|2024-12-01 16:16:20|104.23|103.83|104.28|103.88|104.36|103.96|104.23|103.83|16
1733069790000|2024-12-01 16:16:30|104.29|103.89|104.41|104.01|104.42|104.02|104.27|103.87|17
1733069800000|2024-12-01 16:16:40|104.42|104.02|104.52|104.12|104.53|104.13|104.42|104.02|16
1733069810000|2024-12-01 16:16:50|104.51|104.11|104.65|104.25|104.65|104.25|104.51|104.11|21
1733069820000|2024-12-01 16:17:00|104.64|104.24|104.81|104.41|104.81|104.41|104.64|104.24|15
1733069830000|2024-12-01 16:17:10|104.8|104.4|104.92|104.52|104.97|104.57|104.8|104.4|27
1733069840000|2024-12-01 16:17:20|104.93|104.53|104.89|104.49|104.93|104.53|104.88|104.48|16
1733069850000|2024-12-01 16:17:30|104.9|104.5|104.88|104.48|104.91|104.51|104.81|104.41|14
1733069860000|2024-12-01 16:17:40|104.89|104.49|104.82|104.42|104.89|104.49|104.79|104.39|27
1733069870000|2024-12-01 16:17:50|104.83|104.43|104.69|104.29|104.83|104.43|104.66|104.26|25
1733069880000|2024-12-01 16:18:00|104.7|104.3|104.7|104.3|104.73|104.33|104.68|104.28|17
1733069890000|2024-12-01 16:18:10|104.69|104.29|104.61|104.21|104.71|104.31|104.6|104.2|16
1733069900000|2024-12-01 16:18:20|104.6|104.2|104.59|104.19|104.66|104.26|104.56|104.16|17
1733069910000|2024-12-01 16:18:30|104.57|104.17|104.7|104.3|104.7|104.3|104.56|104.16|18
1733069920000|2024-12-01 16:18:40|104.69|104.29|104.7|104.3|104.71|104.31|104.67|104.27|12
1733069930000|2024-12-01 16:18:50|104.69|104.29|104.55|104.15|104.71|104.31|104.55|104.15|18
1733069940000|2024-12-01 16:19:00|104.56|104.16|104.67|104.27|104.7|104.3|104.56|104.16|16
1733069950000|2024-12-01 16:19:10|104.69|104.29|104.67|104.27|104.71|104.31|104.66|104.26|25
1733069960000|2024-12-01 16:19:20|104.68|104.28|104.78|104.38|104.78|104.38|104.68|104.28|9
1733069970000|2024-12-01 16:19:30|104.77|104.37|104.72|104.32|104.85|104.45|104.71|104.31|18
1733069980000|2024-12-01 16:19:40|104.71|104.31|104.79|104.39|104.85|104.45|104.71|104.31|22
1733069990000|2024-12-01 16:19:50|104.78|104.38|104.82|104.42|104.83|104.43|104.78|104.38|7
1733070000000|2024-12-01 16:20:00|104.8|104.4|104.92|104.52|104.92|104.52|104.8|104.4|14
1733070010000|2024-12-01 16:20:10|104.93|104.53|105.24|104.84|105.24|104.84|104.89|104.49|22
1733070020000|2024-12-01 16:20:20|105.22|104.82|105.27|104.87|105.38|104.98|105.21|104.81|23
1733070030000|2024-12-01 16:20:30|105.29|104.89|105.34|104.94|105.37|104.97|105.28|104.88|14
1733070040000|2024-12-01 16:20:40|105.35|104.95|105.46|105.06|105.46|105.06|105.3|104.9|23
1733070050000|2024-12-01 16:20:50|105.48|105.08|105.68|105.28|105.69|105.29|105.48|105.08|15
1733070060000|2024-12-01 16:21:00|105.69|105.29|105.7|105.3|105.7|105.3|105.67|105.27|13
1733070070000|2024-12-01 16:21:10|105.75|105.35|105.89|105.49|105.93|105.53|105.75|105.35|21
1733070080000|2024-12-01 16:21:20|105.87|105.47|105.9|105.5|105.9|105.5|105.79|105.39|23
1733070090000|2024-12-01 16:21:30|105.89|105.49|106.01|105.61|106.1|105.7|105.89|105.49|29
1733070100000|2024-12-01 16:21:40|106|105.6|105.96|105.56|106.02|105.62|105.89|105.49|30
1733070110000|2024-12-01 16:21:50|105.94|105.54|105.76|105.36|105.98|105.58|105.75|105.35|24
1733070120000|2024-12-01 16:22:00|105.78|105.38|105.74|105.34|105.8|105.4|105.72|105.32|23
1733070130000|2024-12-01 16:22:10|105.76|105.36|105.57|105.17|105.77|105.37|105.55|105.15|26
1733070140000|2024-12-01 16:22:20|105.58|105.18|105.57|105.17|105.61|105.21|105.55|105.15|22
1733070150000|2024-12-01 16:22:30|105.58|105.18|105.47|105.07|105.58|105.18|105.45|105.05|18
1733070160000|2024-12-01 16:22:40|105.46|105.06|105.49|105.09|105.58|105.18|105.46|105.06|21
1733070170000|2024-12-01 16:22:50|105.48|105.08|105.58|105.18|105.58|105.18|105.4|105|21
1733070180000|2024-12-01 16:23:00|105.57|105.17|105.47|105.07|105.57|105.17|105.46|105.06|19
1733070190000|2024-12-01 16:23:10|105.48|105.08|105.56|105.16|105.61|105.21|105.48|105.08|27
1733070200000|2024-12-01 16:23:20|105.54|105.14|105.35|104.95|105.54|105.14|105.35|104.95|9
1733070210000|2024-12-01 16:23:30|105.36|104.96|105.42|105.02|105.43|105.03|105.35|104.95|20
1733070220000|2024-12-01 16:23:40|105.43|105.03|105.39|104.99|105.43|105.03|105.38|104.98|14
1733070230000|2024-12-01 16:23:50|105.4|105|105.43|105.03|105.48|105.08|105.4|105|18
1733070240000|2024-12-01 16:24:00|105.42|105.02|105.47|105.07|105.48|105.08|105.38|104.98|17
1733070250000|2024-12-01 16:24:10|105.48|105.08|105.33|104.93|105.48|105.08|105.3|104.9|17
1733070260000|2024-12-01 16:24:20|105.35|104.95|105.51|105.11|105.52|105.12|105.35|104.95|11
1733070270000|2024-12-01 16:24:30|105.52|105.12|105.51|105.11|105.52|105.12|105.5|105.1|4
1733070280000|2024-12-01 16:24:40|105.5|105.1|105.41|105.01|105.52|105.12|105.39|104.99|19
1733070290000|2024-12-01 16:24:50|105.4|105|105.44|105.04|105.49|105.09|105.4|105|18
1733070300000|2024-12-01 16:25:00|105.43|105.03|105.49|105.09|105.49|105.09|105.39|104.99|14
1733070310000|2024-12-01 16:25:10|105.45|105.05|105.51|105.11|105.53|105.13|105.45|105.05|19
1733070320000|2024-12-01 16:25:20|105.5|105.1|105.51|105.11|105.51|105.11|105.5|105.1|6
1733070330000|2024-12-01 16:25:30|105.5|105.1|105.46|105.06|105.5|105.1|105.45|105.05|14
1733070340000|2024-12-01 16:25:40|105.43|105.03|105.51|105.11|105.56|105.16|105.42|105.02|22
1733070350000|2024-12-01 16:25:50|105.5|105.1|105.49|105.09|105.51|105.11|105.41|105.01|14
1733070360000|2024-12-01 16:26:00|105.5|105.1|105.4|105|105.5|105.1|105.39|104.99|23
1733070370000|2024-12-01 16:26:10|105.41|105.01|105.48|105.08|105.49|105.09|105.41|105.01|12
1733070380000|2024-12-01 16:26:20|105.49|105.09|105.42|105.02|105.49|105.09|105.41|105.01|19
1733070390000|2024-12-01 16:26:30|105.39|104.99|105.21|104.81|105.41|105.01|105.15|104.75|24
1733070400000|2024-12-01 16:26:40|105.2|104.8|105.25|104.85|105.3|104.9|105.2|104.8|19
1733070410000|2024-12-01 16:26:50|105.24|104.84|105.06|104.66|105.3|104.9|105.04|104.64|23
1733070420000|2024-12-01 16:27:00|105.04|104.64|105.16|104.76|105.16|104.76|105.04|104.64|19
1733070430000|2024-12-01 16:27:10|105.15|104.75|105.15|104.75|105.17|104.77|105.14|104.74|10
1733070440000|2024-12-01 16:27:20|105.23|104.83|105.28|104.88|105.31|104.91|105.23|104.83|17
1733070450000|2024-12-01 16:27:30|105.29|104.89|105.27|104.87|105.3|104.9|105.27|104.87|10
1733070460000|2024-12-01 16:27:40|105.26|104.86|104.96|104.56|105.26|104.86|104.95|104.55|23
1733070470000|2024-12-01 16:27:50|104.97|104.57|104.96|104.56|104.97|104.57|104.91|104.51|14
1733070480000|2024-12-01 16:28:00|104.97|104.57|104.84|104.44|104.99|104.59|104.84|104.44|12
1733070490000|2024-12-01 16:28:10|104.85|104.45|104.89|104.49|104.9|104.5|104.85|104.45|28
1733070500000|2024-12-01 16:28:20|104.88|104.48|104.77|104.37|104.9|104.5|104.75|104.35|12
1733070510000|2024-12-01 16:28:30|104.78|104.38|104.86|104.46|104.86|104.46|104.78|104.38|10
1733070520000|2024-12-01 16:28:40|104.87|104.47|104.76|104.36|104.88|104.48|104.69|104.29|23
1733070530000|2024-12-01 16:28:50|104.77|104.37|104.77|104.37|104.82|104.42|104.74|104.34|14
1733070540000|2024-12-01 16:29:00|104.76|104.36|104.72|104.32|104.81|104.41|104.72|104.32|13
1733070550000|2024-12-01 16:29:10|104.7|104.3|104.69|104.29|104.71|104.31|104.65|104.25|14
1733070560000|2024-12-01 16:29:20|104.66|104.26|104.59|104.19|104.69|104.29|104.58|104.18|14
1733070570000|2024-12-01 16:29:30|104.58|104.18|104.62|104.22|104.64|104.24|104.58|104.18|13
1733070580000|2024-12-01 16:29:40|104.63|104.23|104.66|104.26|104.66|104.26|104.63|104.23|13
1733070590000|2024-12-01 16:29:50|104.65|104.25|104.6|104.2|104.68|104.28|104.6|104.2|14
1733070600000|2024-12-01 16:30:00|104.59|104.19|104.6|104.2|104.6|104.2|104.58|104.18|10
1733070610000|2024-12-01 16:30:10|104.61|104.21|104.48|104.08|104.61|104.21|104.46|104.06|9
1733070620000|2024-12-01 16:30:20|104.49|104.09|104.56|104.16|104.57|104.17|104.49|104.09|15
1733070630000|2024-12-01 16:30:30|104.55|104.15|104.54|104.14|104.55|104.15|104.49|104.09|9
1733070640000|2024-12-01 16:30:40|104.56|104.16|104.59|104.19|104.59|104.19|104.5|104.1|16
1733070650000|2024-12-01 16:30:50|104.58|104.18|104.54|104.14|104.61|104.21|104.49|104.09|13
1733070660000|2024-12-01 16:31:00|104.55|104.15|104.48|104.08|104.58|104.18|104.47|104.07|13
1733070670000|2024-12-01 16:31:10|104.49|104.09|104.46|104.06|104.51|104.11|104.46|104.06|9
1733070680000|2024-12-01 16:31:20|104.47|104.07|104.46|104.06|104.58|104.18|104.46|104.06|18
1733070690000|2024-12-01 16:31:30|104.44|104.04|104.45|104.05|104.47|104.07|104.44|104.04|6
1733070700000|2024-12-01 16:31:40|104.42|104.02|104.29|103.89|104.42|104.02|104.29|103.89|19
1733070710000|2024-12-01 16:31:50|104.26|103.86|104.03|103.63|104.26|103.86|103.98|103.58|30
1733070720000|2024-12-01 16:32:00|104.05|103.65|104.06|103.66|104.07|103.67|104.02|103.62|21
1733070730000|2024-12-01 16:32:10|104.05|103.65|104.06|103.66|104.06|103.66|104.02|103.62|14
1733070740000|2024-12-01 16:32:20|104.07|103.67|104.07|103.67|104.07|103.67|104.03|103.63|19
1733070750000|2024-12-01 16:32:30|104.04|103.64|104.01|103.61|104.04|103.64|103.96|103.56|19
1733070760000|2024-12-01 16:32:40|104.02|103.62|104.12|103.72|104.12|103.72|103.96|103.56|23
1733070770000|2024-12-01 16:32:50|104.16|103.76|104.14|103.74|104.19|103.79|104.14|103.74|18
1733070780000|2024-12-01 16:33:00|104.07|103.67|104.17|103.77|104.17|103.77|104.06|103.66|18
1733070790000|2024-12-01 16:33:10|104.15|103.75|104.07|103.67|104.15|103.75|104.07|103.67|14
1733070800000|2024-12-01 16:33:20|104.08|103.68|104.1|103.7|104.1|103.7|104.05|103.65|10
1733070810000|2024-12-01 16:33:30|104.14|103.74|104.1|103.7|104.18|103.78|104.08|103.68|18
1733070820000|2024-12-01 16:33:40|104.08|103.68|104.03|103.63|104.1|103.7|104.03|103.63|17
1733070830000|2024-12-01 16:33:50|104.02|103.62|104.09|103.69|104.1|103.7|104.02|103.62|14
1733070840000|2024-12-01 16:34:00|104.1|103.7|104.24|103.84|104.25|103.85|104.05|103.65|23
1733070850000|2024-12-01 16:34:10|104.2|103.8|104.25|103.85|104.28|103.88|104.2|103.8|16
1733070860000|2024-12-01 16:34:20|104.24|103.84|104.4|104|104.41|104.01|104.24|103.84|15
1733070870000|2024-12-01 16:34:30|104.39|103.99|104.46|104.06|104.48|104.08|104.37|103.97|14
1733070880000|2024-12-01 16:34:40|104.43|104.03|104.26|103.86|104.44|104.04|104.26|103.86|15
1733070890000|2024-12-01 16:34:50|104.25|103.85|104.23|103.83|104.31|103.91|104.17|103.77|21
1733070900000|2024-12-01 16:35:00|104.22|103.82|104.18|103.78|104.3|103.9|104.17|103.77|19
1733070910000|2024-12-01 16:35:10|104.19|103.79|104.1|103.7|104.19|103.79|104.09|103.69|13
1733070920000|2024-12-01 16:35:20|104.14|103.74|103.96|103.56|104.16|103.76|103.93|103.53|27
1733070930000|2024-12-01 16:35:30|103.97|103.57|104.09|103.69|104.09|103.69|103.96|103.56|16
1733070940000|2024-12-01 16:35:40|104.1|103.7|103.96|103.56|104.12|103.72|103.96|103.56|11
1733070950000|2024-12-01 16:35:50|103.97|103.57|103.94|103.54|103.98|103.58|103.93|103.53|14
1733070960000|2024-12-01 16:36:00|103.96|103.56|104.17|103.77|104.17|103.77|103.96|103.56|15
1733070970000|2024-12-01 16:36:10|104.16|103.76|104.21|103.81|104.22|103.82|104.16|103.76|15
1733070980000|2024-12-01 16:36:20|104.22|103.82|104.21|103.81|104.22|103.82|104.18|103.78|10
1733070990000|2024-12-01 16:36:30|104.22|103.82|104.21|103.81|104.22|103.82|104.2|103.8|14
1733071000000|2024-12-01 16:36:40|104.19|103.79|104.17|103.77|104.21|103.81|104.16|103.76|13
1733071010000|2024-12-01 16:36:50|104.19|103.79|104.1|103.7|104.19|103.79|104.09|103.69|12
1733071020000|2024-12-01 16:37:00|104.09|103.69|104.27|103.87|104.3|103.9|104.09|103.69|26
1733071030000|2024-12-01 16:37:10|104.29|103.89|104.22|103.82|104.3|103.9|104.2|103.8|17
1733071040000|2024-12-01 16:37:20|104.21|103.81|104.36|103.96|104.41|104.01|104.21|103.81|21
1733071050000|2024-12-01 16:37:30|104.38|103.98|104.27|103.87|104.4|104|104.21|103.81|15
1733071060000|2024-12-01 16:37:40|104.28|103.88|104.3|103.9|104.31|103.91|104.27|103.87|8
1733071070000|2024-12-01 16:37:50|104.29|103.89|104.1|103.7|104.3|103.9|104.08|103.68|26
1733071080000|2024-12-01 16:38:00|104.09|103.69|104.18|103.78|104.19|103.79|104.09|103.69|21
1733071090000|2024-12-01 16:38:10|104.19|103.79|104.09|103.69|104.19|103.79|104.09|103.69|18
1733071100000|2024-12-01 16:38:20|104.04|103.64|104.1|103.7|104.1|103.7|104.04|103.64|13
1733071110000|2024-12-01 16:38:30|104.11|103.71|104.12|103.72|104.14|103.74|104.09|103.69|19
1733071120000|2024-12-01 16:38:40|104.13|103.73|104.1|103.7|104.13|103.73|104.08|103.68|13
1733071130000|2024-12-01 16:38:50|104.11|103.71|104.09|103.69|104.12|103.72|104.06|103.66|15
1733071140000|2024-12-01 16:39:00|104.08|103.68|104.11|103.71|104.12|103.72|104.08|103.68|16
1733071150000|2024-12-01 16:39:10|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|13
1733071160000|2024-12-01 16:39:20|104.09|103.69|104.14|103.74|104.14|103.74|104.08|103.68|14
1733071170000|2024-12-01 16:39:30|104.13|103.73|104.12|103.72|104.14|103.74|104.11|103.71|24
1733071180000|2024-12-01 16:39:40|104.11|103.71|104.1|103.7|104.12|103.72|104.07|103.67|13
1733071190000|2024-12-01 16:39:50|104.09|103.69|103.98|103.58|104.12|103.72|103.98|103.58|14
1733071200000|2024-12-01 16:40:00|103.99|103.59|104.07|103.67|104.09|103.69|103.99|103.59|14
1733071210000|2024-12-01 16:40:10|104.08|103.68|104.01|103.61|104.14|103.74|104.01|103.61|18
1733071220000|2024-12-01 16:40:20|104.02|103.62|104.11|103.71|104.11|103.71|103.99|103.59|11
1733071230000|2024-12-01 16:40:30|104.12|103.72|104.18|103.78|104.21|103.81|104.11|103.71|20
1733071240000|2024-12-01 16:40:40|104.15|103.75|104.27|103.87|104.31|103.91|104.15|103.75|16
1733071250000|2024-12-01 16:40:50|104.26|103.86|104.2|103.8|104.27|103.87|104.19|103.79|17
1733071260000|2024-12-01 16:41:00|104.18|103.78|104.34|103.94|104.34|103.94|104.18|103.78|11
1733071270000|2024-12-01 16:41:10|104.35|103.95|104.3|103.9|104.39|103.99|104.28|103.88|17
1733071280000|2024-12-01 16:41:20|104.25|103.85|104.3|103.9|104.31|103.91|104.25|103.85|14
1733071290000|2024-12-01 16:41:30|104.29|103.89|104.3|103.9|104.32|103.92|104.29|103.89|13
1733071300000|2024-12-01 16:41:40|104.31|103.91|104.23|103.83|104.31|103.91|104.18|103.78|24
1733071310000|2024-12-01 16:41:50|104.25|103.85|104.31|103.91|104.31|103.91|104.25|103.85|17
1733071320000|2024-12-01 16:42:00|104.28|103.88|104.3|103.9|104.32|103.92|104.25|103.85|23
1733071330000|2024-12-01 16:42:10|104.31|103.91|104.27|103.87|104.31|103.91|104.27|103.87|14
1733071340000|2024-12-01 16:42:20|104.26|103.86|104.22|103.82|104.26|103.86|104.18|103.78|10
1733071350000|2024-12-01 16:42:30|104.23|103.83|104.26|103.86|104.29|103.89|104.23|103.83|17
1733071360000|2024-12-01 16:42:40|104.25|103.85|104.28|103.88|104.29|103.89|104.25|103.85|10
1733071370000|2024-12-01 16:42:50|104.29|103.89|104.25|103.85|104.31|103.91|104.25|103.85|18
1733071380000|2024-12-01 16:43:00|104.26|103.86|104.16|103.76|104.27|103.87|104.16|103.76|18
1733071390000|2024-12-01 16:43:10|104.15|103.75|104.25|103.85|104.26|103.86|104.15|103.75|16
1733071400000|2024-12-01 16:43:20|104.24|103.84|104.16|103.76|104.25|103.85|104.15|103.75|12
1733071410000|2024-12-01 16:43:30|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|14
1733071420000|2024-12-01 16:43:40|104.19|103.79|104.2|103.8|104.21|103.81|104.19|103.79|9
1733071430000|2024-12-01 16:43:50|104.18|103.78|104.07|103.67|104.18|103.78|104.04|103.64|10
1733071440000|2024-12-01 16:44:00|104.08|103.68|104.11|103.71|104.12|103.72|104.08|103.68|11
1733071450000|2024-12-01 16:44:10|104.12|103.72|104.14|103.74|104.19|103.79|104.12|103.72|17
1733071460000|2024-12-01 16:44:20|104.16|103.76|104.16|103.76|104.2|103.8|104.16|103.76|14
1733071470000|2024-12-01 16:44:30|104.19|103.79|104.2|103.8|104.21|103.81|104.16|103.76|9
1733071480000|2024-12-01 16:44:40|104.21|103.81|104.21|103.81|104.21|103.81|104.2|103.8|9
1733071490000|2024-12-01 16:44:50|104.2|103.8|104.12|103.72|104.21|103.81|104.09|103.69|11
1733071500000|2024-12-01 16:45:00|104.11|103.71|104.19|103.79|104.22|103.82|104.1|103.7|17
1733071510000|2024-12-01 16:45:10|104.2|103.8|104.2|103.8|104.21|103.81|104.19|103.79|7
1733071520000|2024-12-01 16:45:20|104.21|103.81|104.24|103.84|104.28|103.88|104.21|103.81|14
1733071530000|2024-12-01 16:45:30|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|10
1733071540000|2024-12-01 16:45:40|104.21|103.81|104.2|103.8|104.21|103.81|104.18|103.78|11
1733071550000|2024-12-01 16:45:50|104.18|103.78|104.17|103.77|104.21|103.81|104.16|103.76|21
1733071560000|2024-12-01 16:46:00|104.2|103.8|104.09|103.69|104.2|103.8|104.05|103.65|14
1733071570000|2024-12-01 16:46:10|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|15
1733071580000|2024-12-01 16:46:20|104.04|103.64|103.89|103.49|104.05|103.65|103.89|103.49|15
1733071590000|2024-12-01 16:46:30|103.9|103.5|103.76|103.36|103.9|103.5|103.74|103.34|22
1733071600000|2024-12-01 16:46:40|103.78|103.38|103.73|103.33|103.84|103.44|103.71|103.31|20
1733071610000|2024-12-01 16:46:50|103.74|103.34|103.72|103.32|103.77|103.37|103.72|103.32|15
1733071620000|2024-12-01 16:47:00|103.73|103.33|103.64|103.24|103.73|103.33|103.58|103.18|20
1733071630000|2024-12-01 16:47:10|103.63|103.23|103.58|103.18|103.65|103.25|103.58|103.18|23
1733071640000|2024-12-01 16:47:20|103.59|103.19|103.68|103.28|103.71|103.31|103.59|103.19|18
1733071650000|2024-12-01 16:47:30|103.69|103.29|103.7|103.3|103.73|103.33|103.66|103.26|18
1733071660000|2024-12-01 16:47:40|103.71|103.31|103.73|103.33|103.8|103.4|103.71|103.31|13
1733071670000|2024-12-01 16:47:50|103.72|103.32|103.72|103.32|103.74|103.34|103.71|103.31|17
1733071680000|2024-12-01 16:48:00|103.74|103.34|103.75|103.35|103.83|103.43|103.74|103.34|15
1733071690000|2024-12-01 16:48:10|103.73|103.33|103.76|103.36|103.76|103.36|103.71|103.31|12
1733071700000|2024-12-01 16:48:20|103.77|103.37|103.77|103.37|103.8|103.4|103.76|103.36|15
1733071710000|2024-12-01 16:48:30|103.76|103.36|103.73|103.33|103.79|103.39|103.72|103.32|13
1733071720000|2024-12-01 16:48:40|103.74|103.34|103.74|103.34|103.77|103.37|103.74|103.34|10
1733071730000|2024-12-01 16:48:50|103.72|103.32|103.75|103.35|103.76|103.36|103.71|103.31|12
1733071740000|2024-12-01 16:49:00|103.78|103.38|103.78|103.38|103.84|103.44|103.76|103.36|18
1733071750000|2024-12-01 16:49:10|103.77|103.37|103.8|103.4|103.82|103.42|103.7|103.3|16
1733071760000|2024-12-01 16:49:20|103.81|103.41|103.81|103.41|103.86|103.46|103.8|103.4|8
1733071770000|2024-12-01 16:49:30|103.8|103.4|103.77|103.37|103.81|103.41|103.76|103.36|9
1733071780000|2024-12-01 16:49:40|103.78|103.38|103.82|103.42|103.82|103.42|103.77|103.37|14
1733071790000|2024-12-01 16:49:50|103.81|103.41|103.81|103.41|103.83|103.43|103.8|103.4|19
1733071800000|2024-12-01 16:50:00|103.8|103.4|103.71|103.31|103.81|103.41|103.69|103.29|18
1733071810000|2024-12-01 16:50:10|103.73|103.33|103.7|103.3|103.73|103.33|103.68|103.28|23
1733071820000|2024-12-01 16:50:20|103.69|103.29|103.66|103.26|103.69|103.29|103.65|103.25|7
1733071830000|2024-12-01 16:50:30|103.68|103.28|103.73|103.33|103.73|103.33|103.62|103.22|17
1733071840000|2024-12-01 16:50:40|103.71|103.31|103.78|103.38|103.82|103.42|103.71|103.31|15
1733071850000|2024-12-01 16:50:50|103.77|103.37|103.8|103.4|103.8|103.4|103.76|103.36|12
1733071860000|2024-12-01 16:51:00|103.78|103.38|103.83|103.43|103.83|103.43|103.78|103.38|14
1733071870000|2024-12-01 16:51:10|103.82|103.42|103.49|103.09|103.82|103.42|103.49|103.09|14
1733071880000|2024-12-01 16:51:20|103.5|103.1|103.61|103.21|103.61|103.21|103.5|103.1|14
1733071890000|2024-12-01 16:51:30|103.63|103.23|103.69|103.29|103.69|103.29|103.61|103.21|24
1733071900000|2024-12-01 16:51:40|103.68|103.28|103.79|103.39|103.8|103.4|103.68|103.28|18
1733071910000|2024-12-01 16:51:50|103.77|103.37|103.74|103.34|103.78|103.38|103.73|103.33|12
1733071920000|2024-12-01 16:52:00|103.75|103.35|103.79|103.39|103.8|103.4|103.74|103.34|12
1733071930000|2024-12-01 16:52:10|103.8|103.4|103.82|103.42|103.84|103.44|103.76|103.36|19
1733071940000|2024-12-01 16:52:20|103.81|103.41|103.66|103.26|103.81|103.41|103.65|103.25|12
1733071950000|2024-12-01 16:52:30|103.7|103.3|103.72|103.32|103.74|103.34|103.68|103.28|10
1733071960000|2024-12-01 16:52:40|103.71|103.31|103.66|103.26|103.71|103.31|103.65|103.25|7
1733071970000|2024-12-01 16:52:50|103.65|103.25|103.62|103.22|103.65|103.25|103.62|103.22|6
1733071980000|2024-12-01 16:53:00|103.63|103.23|103.65|103.25|103.65|103.25|103.63|103.23|5
1733071990000|2024-12-01 16:53:10|103.64|103.24|103.62|103.22|103.64|103.24|103.62|103.22|3
1733072000000|2024-12-01 16:53:20|103.61|103.21|103.54|103.14|103.62|103.22|103.53|103.13|8
1733072010000|2024-12-01 16:53:30|103.55|103.15|103.51|103.11|103.56|103.16|103.51|103.11|10
1733072020000|2024-12-01 16:53:40|103.52|103.12|103.57|103.17|103.58|103.18|103.51|103.11|19
1733072030000|2024-12-01 16:53:50|103.56|103.16|103.59|103.19|103.59|103.19|103.56|103.16|11
1733072040000|2024-12-01 16:54:00|103.6|103.2|103.58|103.18|103.65|103.25|103.58|103.18|10
1733072050000|2024-12-01 16:54:10|103.59|103.19|103.6|103.2|103.6|103.2|103.59|103.19|4
1733072060000|2024-12-01 16:54:20|103.62|103.22|103.66|103.26|103.66|103.26|103.61|103.21|13
1733072070000|2024-12-01 16:54:30|103.65|103.25|103.76|103.36|103.77|103.37|103.65|103.25|14
1733072080000|2024-12-01 16:54:40|103.82|103.42|103.88|103.48|103.89|103.49|103.82|103.42|15
1733072090000|2024-12-01 16:54:50|103.89|103.49|103.91|103.51|103.93|103.53|103.88|103.48|6
1733072100000|2024-12-01 16:55:00|103.93|103.53|103.97|103.57|103.98|103.58|103.93|103.53|8
1733072110000|2024-12-01 16:55:10|103.98|103.58|104.04|103.64|104.09|103.69|103.97|103.57|16
1733072120000|2024-12-01 16:55:20|104.03|103.63|103.98|103.58|104.05|103.65|103.97|103.57|14
1733072130000|2024-12-01 16:55:30|103.97|103.57|103.92|103.52|103.97|103.57|103.91|103.51|11
1733072140000|2024-12-01 16:55:40|103.93|103.53|103.87|103.47|103.94|103.54|103.83|103.43|15
1733072150000|2024-12-01 16:55:50|103.86|103.46|103.89|103.49|103.9|103.5|103.8|103.4|18
1733072160000|2024-12-01 16:56:00|103.9|103.5|103.98|103.58|103.98|103.58|103.9|103.5|17
1733072170000|2024-12-01 16:56:10|103.99|103.59|104.18|103.78|104.2|103.8|103.98|103.58|20
1733072180000|2024-12-01 16:56:20|104.17|103.77|104.2|103.8|104.21|103.81|104.17|103.77|10
1733072190000|2024-12-01 16:56:30|104.21|103.81|104.19|103.79|104.21|103.81|104.19|103.79|7
1733072200000|2024-12-01 16:56:40|104.2|103.8|104.32|103.92|104.32|103.92|104.18|103.78|15
1733072210000|2024-12-01 16:56:50|104.31|103.91|104.3|103.9|104.34|103.94|104.29|103.89|14
1733072220000|2024-12-01 16:57:00|104.29|103.89|104.31|103.91|104.31|103.91|104.29|103.89|15
1733072230000|2024-12-01 16:57:10|104.32|103.92|104.32|103.92|104.33|103.93|104.32|103.92|9
1733072240000|2024-12-01 16:57:20|104.31|103.91|104.21|103.81|104.31|103.91|104.21|103.81|13
1733072250000|2024-12-01 16:57:30|104.23|103.83|104.18|103.78|104.23|103.83|104.16|103.76|19
1733072260000|2024-12-01 16:57:40|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|10
1733072270000|2024-12-01 16:57:50|104.21|103.81|104.24|103.84|104.29|103.89|104.21|103.81|16
1733072280000|2024-12-01 16:58:00|104.25|103.85|104.33|103.93|104.34|103.94|104.25|103.85|23
1733072290000|2024-12-01 16:58:10|104.34|103.94|104.42|104.02|104.42|104.02|104.33|103.93|8
1733072300000|2024-12-01 16:58:20|104.43|104.03|104.33|103.93|104.43|104.03|104.32|103.92|12
1733072320000|2024-12-01 16:58:40|104.35|103.95|104.35|103.95|104.35|103.95|104.33|103.93|4
1733072330000|2024-12-01 16:58:50|104.34|103.94|104.34|103.94|104.35|103.95|104.33|103.93|5
1733072340000|2024-12-01 16:59:00|104.31|103.91|104.33|103.93|104.38|103.98|104.26|103.86|20
1733072350000|2024-12-01 16:59:10|104.34|103.94|104.35|103.95|104.39|103.99|104.33|103.93|13
1733072360000|2024-12-01 16:59:20|104.33|103.93|104.32|103.92|104.33|103.93|104.31|103.91|10
1733072370000|2024-12-01 16:59:30|104.33|103.93|104.09|103.69|104.35|103.95|104.09|103.69|15
1733072380000|2024-12-01 16:59:40|104.1|103.7|104.17|103.77|104.17|103.77|104.1|103.7|8
1733072390000|2024-12-01 16:59:50|104.16|103.76|104.18|103.78|104.18|103.78|104.16|103.76|9
1733072400000|2024-12-01 17:00:00|104.17|103.77|104.37|103.97|104.38|103.98|104.17|103.77|22
1733072410000|2024-12-01 17:00:10|104.38|103.98|104.32|103.92|104.38|103.98|104.3|103.9|21
1733072420000|2024-12-01 17:00:20|104.31|103.91|104.27|103.87|104.31|103.91|104.22|103.82|15
1733072430000|2024-12-01 17:00:30|104.26|103.86|104.31|103.91|104.32|103.92|104.23|103.83|18
1733072440000|2024-12-01 17:00:40|104.3|103.9|104.23|103.83|104.3|103.9|104.22|103.82|20
1733072450000|2024-12-01 17:00:50|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|10
1733072460000|2024-12-01 17:01:00|104.3|103.9|104.22|103.82|104.38|103.98|104.22|103.82|22
1733072470000|2024-12-01 17:01:10|104.21|103.81|104.15|103.75|104.24|103.84|104.12|103.72|19
1733072480000|2024-12-01 17:01:20|104.16|103.76|104.2|103.8|104.2|103.8|104.14|103.74|15
1733072490000|2024-12-01 17:01:30|104.17|103.77|103.99|103.59|104.17|103.77|103.97|103.57|16
1733072500000|2024-12-01 17:01:40|103.95|103.55|103.97|103.57|103.97|103.57|103.92|103.52|22
1733072510000|2024-12-01 17:01:50|103.92|103.52|103.94|103.54|103.96|103.56|103.89|103.49|5
1733072520000|2024-12-01 17:02:00|103.95|103.55|104.1|103.7|104.11|103.71|103.95|103.55|12
1733072530000|2024-12-01 17:02:10|104.11|103.71|104.08|103.68|104.11|103.71|104.08|103.68|10
1733072540000|2024-12-01 17:02:20|104.07|103.67|104.03|103.63|104.09|103.69|104.03|103.63|21
1733072550000|2024-12-01 17:02:30|104.02|103.62|104.06|103.66|104.06|103.66|104.02|103.62|3
1733072560000|2024-12-01 17:02:40|104.05|103.65|104.09|103.69|104.09|103.69|104.05|103.65|10
1733072570000|2024-12-01 17:02:50|104.1|103.7|104.16|103.76|104.17|103.77|104.1|103.7|6
1733072580000|2024-12-01 17:03:00|104.17|103.77|104.2|103.8|104.22|103.82|104.1|103.7|26
1733072590000|2024-12-01 17:03:10|104.21|103.81|104.17|103.77|104.21|103.81|104.17|103.77|6
1733072600000|2024-12-01 17:03:20|104.16|103.76|104.17|103.77|104.17|103.77|104.09|103.69|16
1733072610000|2024-12-01 17:03:30|104.18|103.78|104.07|103.67|104.2|103.8|104.07|103.67|13
1733072620000|2024-12-01 17:03:40|104.08|103.68|104.04|103.64|104.09|103.69|104.04|103.64|11
1733072630000|2024-12-01 17:03:50|104.05|103.65|104.05|103.65|104.05|103.65|104.05|103.65|1
1733072640000|2024-12-01 17:04:00|104.06|103.66|104.17|103.77|104.17|103.77|104.06|103.66|20
1733072650000|2024-12-01 17:04:10|104.16|103.76|104.09|103.69|104.16|103.76|104.05|103.65|14
1733072660000|2024-12-01 17:04:20|104.11|103.71|104.07|103.67|104.14|103.74|104.07|103.67|10
1733072670000|2024-12-01 17:04:30|104.06|103.66|104.17|103.77|104.2|103.8|104.06|103.66|20
1733072680000|2024-12-01 17:04:40|104.18|103.78|104.15|103.75|104.18|103.78|104.15|103.75|4
1733072690000|2024-12-01 17:04:50|104.17|103.77|104.22|103.82|104.22|103.82|104.16|103.76|16
1733072700000|2024-12-01 17:05:00|104.23|103.83|104.29|103.89|104.31|103.91|104.23|103.83|13
1733072710000|2024-12-01 17:05:10|104.3|103.9|104.18|103.78|104.3|103.9|104.18|103.78|11
1733072720000|2024-12-01 17:05:20|104.19|103.79|104.05|103.65|104.19|103.79|103.97|103.57|22
1733072730000|2024-12-01 17:05:30|104.04|103.64|104.06|103.66|104.09|103.69|104.03|103.63|20
1733072740000|2024-12-01 17:05:40|104.03|103.63|103.95|103.55|104.07|103.67|103.95|103.55|18
1733072750000|2024-12-01 17:05:50|103.93|103.53|103.92|103.52|103.93|103.53|103.91|103.51|8
1733072760000|2024-12-01 17:06:00|103.9|103.5|104|103.6|104.03|103.63|103.9|103.5|16
1733072770000|2024-12-01 17:06:10|104.02|103.62|103.99|103.59|104.02|103.62|103.94|103.54|18
1733072780000|2024-12-01 17:06:20|103.98|103.58|104|103.6|104|103.6|103.93|103.53|12
1733072790000|2024-12-01 17:06:30|103.99|103.59|103.95|103.55|103.99|103.59|103.94|103.54|13
1733072800000|2024-12-01 17:06:40|103.93|103.53|103.8|103.4|103.96|103.56|103.79|103.39|13
1733072810000|2024-12-01 17:06:50|103.79|103.39|103.72|103.32|103.8|103.4|103.7|103.3|16
1733072820000|2024-12-01 17:07:00|103.73|103.33|103.7|103.3|103.79|103.39|103.7|103.3|13
1733072830000|2024-12-01 17:07:10|103.71|103.31|103.69|103.29|103.71|103.31|103.66|103.26|15
1733072840000|2024-12-01 17:07:20|103.7|103.3|103.63|103.23|103.72|103.32|103.63|103.23|21
1733072850000|2024-12-01 17:07:30|103.64|103.24|103.64|103.24|103.64|103.24|103.61|103.21|12
1733072860000|2024-12-01 17:07:40|103.66|103.26|103.95|103.55|103.95|103.55|103.65|103.25|22
1733072870000|2024-12-01 17:07:50|103.98|103.58|104.25|103.85|104.29|103.89|103.98|103.58|25
1733072880000|2024-12-01 17:08:00|104.26|103.86|104.41|104.01|104.41|104.01|104.23|103.83|22
1733072890000|2024-12-01 17:08:10|104.47|104.07|104.44|104.04|104.5|104.1|104.43|104.03|21
1733072900000|2024-12-01 17:08:20|104.46|104.06|104.45|104.05|104.52|104.12|104.44|104.04|20
1733072910000|2024-12-01 17:08:30|104.46|104.06|104.53|104.13|104.61|104.21|104.46|104.06|21
1733072920000|2024-12-01 17:08:40|104.54|104.14|104.56|104.16|104.6|104.2|104.54|104.14|25
1733072930000|2024-12-01 17:08:50|104.57|104.17|104.5|104.1|104.58|104.18|104.5|104.1|16
1733072940000|2024-12-01 17:09:00|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|13
1733072950000|2024-12-01 17:09:10|104.49|104.09|104.46|104.06|104.51|104.11|104.44|104.04|22
1733072960000|2024-12-01 17:09:20|104.45|104.05|104.52|104.12|104.52|104.12|104.42|104.02|16
1733072970000|2024-12-01 17:09:30|104.51|104.11|104.49|104.09|104.51|104.11|104.43|104.03|20
1733072980000|2024-12-01 17:09:40|104.5|104.1|104.45|104.05|104.5|104.1|104.42|104.02|15
1733072990000|2024-12-01 17:09:50|104.46|104.06|104.59|104.19|104.59|104.19|104.46|104.06|14
1733073000000|2024-12-01 17:10:00|104.58|104.18|104.55|104.15|104.58|104.18|104.5|104.1|14
1733073010000|2024-12-01 17:10:10|104.56|104.16|104.65|104.25|104.72|104.32|104.56|104.16|19
1733073020000|2024-12-01 17:10:20|104.66|104.26|104.45|104.05|104.66|104.26|104.45|104.05|14
1733073030000|2024-12-01 17:10:30|104.44|104.04|104.37|103.97|104.44|104.04|104.36|103.96|17
1733073040000|2024-12-01 17:10:40|104.38|103.98|104.33|103.93|104.38|103.98|104.33|103.93|7
1733073050000|2024-12-01 17:10:50|104.31|103.91|104.23|103.83|104.31|103.91|104.17|103.77|15
1733073060000|2024-12-01 17:11:00|104.29|103.89|104.29|103.89|104.3|103.9|104.26|103.86|20
1733073070000|2024-12-01 17:11:10|104.31|103.91|104.31|103.91|104.38|103.98|104.27|103.87|21
1733073080000|2024-12-01 17:11:20|104.33|103.93|104.38|103.98|104.39|103.99|104.31|103.91|15
1733073090000|2024-12-01 17:11:30|104.37|103.97|104.38|103.98|104.41|104.01|104.36|103.96|21
1733073100000|2024-12-01 17:11:40|104.37|103.97|104.58|104.18|104.6|104.2|104.37|103.97|21
1733073110000|2024-12-01 17:11:50|104.59|104.19|104.6|104.2|104.69|104.29|104.57|104.17|23
1733073120000|2024-12-01 17:12:00|104.59|104.19|104.55|104.15|104.59|104.19|104.48|104.08|16
1733073130000|2024-12-01 17:12:10|104.56|104.16|104.48|104.08|104.6|104.2|104.46|104.06|22
1733073140000|2024-12-01 17:12:20|104.49|104.09|104.41|104.01|104.5|104.1|104.41|104.01|11
1733073150000|2024-12-01 17:12:30|104.42|104.02|104.5|104.1|104.53|104.13|104.42|104.02|14
1733073160000|2024-12-01 17:12:40|104.49|104.09|104.58|104.18|104.59|104.19|104.48|104.08|10
1733073170000|2024-12-01 17:12:50|104.55|104.15|104.51|104.11|104.55|104.15|104.5|104.1|13
1733073180000|2024-12-01 17:13:00|104.49|104.09|104.59|104.19|104.71|104.31|104.49|104.09|18
1733073190000|2024-12-01 17:13:10|104.58|104.18|104.52|104.12|104.6|104.2|104.49|104.09|21
1733073200000|2024-12-01 17:13:20|104.59|104.19|104.72|104.32|104.79|104.39|104.59|104.19|24
1733073210000|2024-12-01 17:13:30|104.73|104.33|104.95|104.55|104.95|104.55|104.7|104.3|20
1733073220000|2024-12-01 17:13:40|104.96|104.56|104.86|104.46|104.96|104.56|104.85|104.45|25
1733073230000|2024-12-01 17:13:50|104.85|104.45|104.85|104.45|104.87|104.47|104.84|104.44|7
1733073240000|2024-12-01 17:14:00|104.86|104.46|104.59|104.19|104.86|104.46|104.59|104.19|19
1733073250000|2024-12-01 17:14:10|104.57|104.17|104.67|104.27|104.72|104.32|104.52|104.12|20
1733073260000|2024-12-01 17:14:20|104.68|104.28|104.69|104.29|104.75|104.35|104.63|104.23|21
1733073270000|2024-12-01 17:14:30|104.7|104.3|104.76|104.36|104.76|104.36|104.7|104.3|12
1733073280000|2024-12-01 17:14:40|104.77|104.37|104.77|104.37|104.78|104.38|104.76|104.36|18
1733073290000|2024-12-01 17:14:50|104.8|104.4|104.75|104.35|104.8|104.4|104.75|104.35|19
1733073300000|2024-12-01 17:15:00|104.71|104.31|104.55|104.15|104.73|104.33|104.55|104.15|26
1733073310000|2024-12-01 17:15:10|104.56|104.16|104.42|104.02|104.6|104.2|104.41|104.01|22
1733073320000|2024-12-01 17:15:20|104.41|104.01|104.27|103.87|104.44|104.04|104.25|103.85|25
1733073330000|2024-12-01 17:15:30|104.25|103.85|104.31|103.91|104.32|103.92|104.22|103.82|19
1733073340000|2024-12-01 17:15:40|104.3|103.9|104.36|103.96|104.4|104|104.3|103.9|19
1733073350000|2024-12-01 17:15:50|104.37|103.97|104.25|103.85|104.37|103.97|104.22|103.82|14
1733073360000|2024-12-01 17:16:00|104.23|103.83|104.19|103.79|104.25|103.85|104.15|103.75|14
1733073370000|2024-12-01 17:16:10|104.2|103.8|104.2|103.8|104.3|103.9|104.17|103.77|23
1733073380000|2024-12-01 17:16:20|104.21|103.81|104.29|103.89|104.36|103.96|104.21|103.81|18
1733073390000|2024-12-01 17:16:30|104.27|103.87|104.11|103.71|104.27|103.87|104.11|103.71|15
1733073400000|2024-12-01 17:16:40|104.1|103.7|103.89|103.49|104.13|103.73|103.89|103.49|15
1733073410000|2024-12-01 17:16:50|103.91|103.51|103.92|103.52|103.93|103.53|103.89|103.49|13
1733073420000|2024-12-01 17:17:00|103.91|103.51|103.77|103.37|103.97|103.57|103.77|103.37|22
1733073430000|2024-12-01 17:17:10|103.8|103.4|103.71|103.31|103.81|103.41|103.7|103.3|19
1733073440000|2024-12-01 17:17:20|103.73|103.33|103.6|103.2|103.74|103.34|103.59|103.19|17
1733073450000|2024-12-01 17:17:30|103.59|103.19|103.63|103.23|103.68|103.28|103.59|103.19|14
1733073460000|2024-12-01 17:17:40|103.62|103.22|103.57|103.17|103.66|103.26|103.54|103.14|18
1733073470000|2024-12-01 17:17:50|103.55|103.15|103.55|103.15|103.56|103.16|103.44|103.04|22
1733073480000|2024-12-01 17:18:00|103.56|103.16|103.52|103.12|103.61|103.21|103.49|103.09|20
1733073490000|2024-12-01 17:18:10|103.51|103.11|103.48|103.08|103.54|103.14|103.47|103.07|21
1733073500000|2024-12-01 17:18:20|103.47|103.07|103.5|103.1|103.57|103.17|103.47|103.07|20
1733073510000|2024-12-01 17:18:30|103.51|103.11|103.51|103.11|103.52|103.12|103.5|103.1|14
1733073520000|2024-12-01 17:18:40|103.52|103.12|103.51|103.11|103.54|103.14|103.51|103.11|13
1733073530000|2024-12-01 17:18:50|103.53|103.13|103.65|103.25|103.65|103.25|103.53|103.13|13
1733073540000|2024-12-01 17:19:00|103.64|103.24|103.52|103.12|103.64|103.24|103.52|103.12|20
1733073550000|2024-12-01 17:19:10|103.55|103.15|103.64|103.24|103.65|103.25|103.55|103.15|22
1733073560000|2024-12-01 17:19:20|103.65|103.25|103.81|103.41|103.81|103.41|103.65|103.25|23
1733073570000|2024-12-01 17:19:30|103.82|103.42|103.92|103.52|103.92|103.52|103.8|103.4|17
1733073580000|2024-12-01 17:19:40|103.91|103.51|103.95|103.55|103.95|103.55|103.85|103.45|22
1733073590000|2024-12-01 17:19:50|103.94|103.54|103.84|103.44|103.94|103.54|103.84|103.44|22
1733073600000|2024-12-01 17:20:00|103.85|103.45|104.03|103.63|104.07|103.67|103.85|103.45|19
1733073610000|2024-12-01 17:20:10|104.04|103.64|103.95|103.55|104.04|103.64|103.93|103.53|14
1733073620000|2024-12-01 17:20:20|103.93|103.53|103.95|103.55|103.95|103.55|103.89|103.49|8
1733073630000|2024-12-01 17:20:30|103.94|103.54|104|103.6|104.06|103.66|103.94|103.54|20
1733073640000|2024-12-01 17:20:40|104.02|103.62|104.11|103.71|104.11|103.71|103.96|103.56|20
1733073650000|2024-12-01 17:20:50|104.12|103.72|104.28|103.88|104.3|103.9|104.11|103.71|20
1733073660000|2024-12-01 17:21:00|104.27|103.87|104.34|103.94|104.35|103.95|104.26|103.86|24
1733073670000|2024-12-01 17:21:10|104.35|103.95|104.18|103.78|104.35|103.95|104.18|103.78|21
1733073680000|2024-12-01 17:21:20|104.2|103.8|104.22|103.82|104.25|103.85|104.2|103.8|22
1733073690000|2024-12-01 17:21:30|104.23|103.83|104.25|103.85|104.25|103.85|104.23|103.83|3
1733073700000|2024-12-01 17:21:40|104.26|103.86|104.26|103.86|104.27|103.87|104.26|103.86|3
1733073710000|2024-12-01 17:21:50|104.27|103.87|104.1|103.7|104.31|103.91|104.1|103.7|19
1733073720000|2024-12-01 17:22:00|104.09|103.69|104.07|103.67|104.14|103.74|104.07|103.67|18
1733073730000|2024-12-01 17:22:10|104.06|103.66|104.13|103.73|104.13|103.73|104.06|103.66|21
1733073740000|2024-12-01 17:22:20|104.14|103.74|104.11|103.71|104.14|103.74|104.1|103.7|13
1733073750000|2024-12-01 17:22:30|104.07|103.67|104.14|103.74|104.15|103.75|104.05|103.65|14
1733073760000|2024-12-01 17:22:40|104.15|103.75|104.15|103.75|104.15|103.75|104.06|103.66|19
1733073770000|2024-12-01 17:22:50|104.17|103.77|104.19|103.79|104.19|103.79|104.17|103.77|8
1733073780000|2024-12-01 17:23:00|104.2|103.8|104.27|103.87|104.27|103.87|104.17|103.77|16
1733073790000|2024-12-01 17:23:10|104.26|103.86|104.31|103.91|104.31|103.91|104.25|103.85|17
1733073800000|2024-12-01 17:23:20|104.32|103.92|104.37|103.97|104.38|103.98|104.32|103.92|13
1733073810000|2024-12-01 17:23:30|104.38|103.98|104.47|104.07|104.47|104.07|104.37|103.97|15
1733073820000|2024-12-01 17:23:40|104.48|104.08|104.38|103.98|104.48|104.08|104.38|103.98|16
1733073830000|2024-12-01 17:23:50|104.39|103.99|104.41|104.01|104.42|104.02|104.38|103.98|15
1733073840000|2024-12-01 17:24:00|104.43|104.03|104.39|103.99|104.44|104.04|104.33|103.93|19
1733073850000|2024-12-01 17:24:10|104.38|103.98|104.34|103.94|104.39|103.99|104.34|103.94|18
1733073860000|2024-12-01 17:24:20|104.33|103.93|104.29|103.89|104.33|103.93|104.28|103.88|13
1733073870000|2024-12-01 17:24:30|104.3|103.9|104.32|103.92|104.32|103.92|104.26|103.86|13
1733073880000|2024-12-01 17:24:40|104.31|103.91|104.34|103.94|104.35|103.95|104.31|103.91|15
1733073890000|2024-12-01 17:24:50|104.35|103.95|104.34|103.94|104.35|103.95|104.32|103.92|11
1733073900000|2024-12-01 17:25:00|104.33|103.93|104.31|103.91|104.34|103.94|104.26|103.86|15
1733073910000|2024-12-01 17:25:10|104.32|103.92|104.22|103.82|104.32|103.92|104.22|103.82|19
1733073920000|2024-12-01 17:25:20|104.19|103.79|104.24|103.84|104.28|103.88|104.14|103.74|19
1733073930000|2024-12-01 17:25:30|104.25|103.85|104.32|103.92|104.33|103.93|104.25|103.85|12
1733073940000|2024-12-01 17:25:40|104.3|103.9|104.23|103.83|104.3|103.9|104.18|103.78|18
1733073950000|2024-12-01 17:25:50|104.24|103.84|104.22|103.82|104.24|103.84|104.2|103.8|12
1733073960000|2024-12-01 17:26:00|104.24|103.84|104.27|103.87|104.29|103.89|104.24|103.84|14
1733073970000|2024-12-01 17:26:10|104.26|103.86|104.22|103.82|104.26|103.86|104.21|103.81|10
1733073980000|2024-12-01 17:26:20|104.23|103.83|104.16|103.76|104.24|103.84|104.16|103.76|17
1733073990000|2024-12-01 17:26:30|104.2|103.8|104.24|103.84|104.25|103.85|104.2|103.8|9
1733074000000|2024-12-01 17:26:40|104.25|103.85|104.36|103.96|104.36|103.96|104.25|103.85|15
1733074010000|2024-12-01 17:26:50|104.37|103.97|104.37|103.97|104.37|103.97|104.36|103.96|13
1733074020000|2024-12-01 17:27:00|104.38|103.98|104.42|104.02|104.44|104.04|104.33|103.93|23
1733074030000|2024-12-01 17:27:10|104.43|104.03|104.36|103.96|104.45|104.05|104.35|103.95|18
1733074040000|2024-12-01 17:27:20|104.35|103.95|104.35|103.95|104.37|103.97|104.31|103.91|11
1733074050000|2024-12-01 17:27:30|104.39|103.99|104.47|104.07|104.51|104.11|104.39|103.99|12
1733074060000|2024-12-01 17:27:40|104.48|104.08|104.48|104.08|104.48|104.08|104.47|104.07|11
1733074070000|2024-12-01 17:27:50|104.45|104.05|104.33|103.93|104.45|104.05|104.33|103.93|21
1733074080000|2024-12-01 17:28:00|104.32|103.92|104.2|103.8|104.32|103.92|104.19|103.79|17
1733074090000|2024-12-01 17:28:10|104.21|103.81|104.15|103.75|104.24|103.84|104.15|103.75|24
1733074100000|2024-12-01 17:28:20|104.16|103.76|104.03|103.63|104.16|103.76|104.01|103.61|26
1733074110000|2024-12-01 17:28:30|104.02|103.62|104.14|103.74|104.14|103.74|104.02|103.62|26
1733074120000|2024-12-01 17:28:40|104.13|103.73|104.14|103.74|104.15|103.75|104.13|103.73|10
1733074130000|2024-12-01 17:28:50|104.13|103.73|104.13|103.73|104.14|103.74|104.12|103.72|13
1733074140000|2024-12-01 17:29:00|104.14|103.74|104.13|103.73|104.14|103.74|104.12|103.72|12
1733074150000|2024-12-01 17:29:10|104.14|103.74|104.14|103.74|104.15|103.75|104.13|103.73|7
1733074160000|2024-12-01 17:29:20|104.15|103.75|104.2|103.8|104.21|103.81|104.15|103.75|13
1733074170000|2024-12-01 17:29:30|104.21|103.81|104.22|103.82|104.25|103.85|104.17|103.77|9
1733074180000|2024-12-01 17:29:40|104.21|103.81|104.17|103.77|104.23|103.83|104.16|103.76|11
1733074190000|2024-12-01 17:29:50|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|6
1733074200000|2024-12-01 17:30:00|104.16|103.76|104.33|103.93|104.34|103.94|104.16|103.76|19
1733074210000|2024-12-01 17:30:10|104.34|103.94|104.29|103.89|104.34|103.94|104.26|103.86|14
1733074220000|2024-12-01 17:30:20|104.3|103.9|104.35|103.95|104.36|103.96|104.29|103.89|14
1733074230000|2024-12-01 17:30:30|104.34|103.94|104.34|103.94|104.36|103.96|104.33|103.93|10
1733074240000|2024-12-01 17:30:40|104.35|103.95|104.47|104.07|104.48|104.08|104.34|103.94|19
1733074250000|2024-12-01 17:30:50|104.48|104.08|104.53|104.13|104.54|104.14|104.46|104.06|18
1733074260000|2024-12-01 17:31:00|104.54|104.14|104.67|104.27|104.7|104.3|104.52|104.12|20
1733074270000|2024-12-01 17:31:10|104.68|104.28|104.69|104.29|104.76|104.36|104.68|104.28|17
1733074280000|2024-12-01 17:31:20|104.67|104.27|104.66|104.26|104.7|104.3|104.65|104.25|15
1733074290000|2024-12-01 17:31:30|104.65|104.25|104.66|104.26|104.66|104.26|104.65|104.25|10
1733074300000|2024-12-01 17:31:40|104.65|104.25|104.62|104.22|104.67|104.27|104.61|104.21|17
1733074310000|2024-12-01 17:31:50|104.63|104.23|104.62|104.22|104.64|104.24|104.61|104.21|15
1733074320000|2024-12-01 17:32:00|104.61|104.21|104.62|104.22|104.63|104.23|104.61|104.21|12
1733074330000|2024-12-01 17:32:10|104.63|104.23|104.63|104.23|104.64|104.24|104.61|104.21|15
1733074340000|2024-12-01 17:32:20|104.62|104.22|104.71|104.31|104.71|104.31|104.61|104.21|11
1733074350000|2024-12-01 17:32:30|104.72|104.32|104.82|104.42|104.83|104.43|104.71|104.31|19
1733074360000|2024-12-01 17:32:40|104.83|104.43|104.82|104.42|104.85|104.45|104.81|104.41|16
1733074370000|2024-12-01 17:32:50|104.77|104.37|104.72|104.32|104.77|104.37|104.72|104.32|12
1733074380000|2024-12-01 17:33:00|104.73|104.33|104.71|104.31|104.74|104.34|104.7|104.3|12
1733074390000|2024-12-01 17:33:10|104.72|104.32|104.73|104.33|104.76|104.36|104.72|104.32|17
1733074400000|2024-12-01 17:33:20|104.74|104.34|104.76|104.36|104.78|104.38|104.73|104.33|13
1733074410000|2024-12-01 17:33:30|104.75|104.35|104.7|104.3|104.75|104.35|104.7|104.3|10
1733074420000|2024-12-01 17:33:40|104.72|104.32|104.77|104.37|104.78|104.38|104.72|104.32|10
1733074430000|2024-12-01 17:33:50|104.76|104.36|104.73|104.33|104.81|104.41|104.73|104.33|21
1733074440000|2024-12-01 17:34:00|104.72|104.32|104.71|104.31|104.72|104.32|104.68|104.28|19
1733074450000|2024-12-01 17:34:10|104.72|104.32|104.62|104.22|104.72|104.32|104.59|104.19|19
1733074460000|2024-12-01 17:34:20|104.64|104.24|104.6|104.2|104.66|104.26|104.58|104.18|18
1733074470000|2024-12-01 17:34:30|104.61|104.21|104.72|104.32|104.73|104.33|104.6|104.2|16
1733074480000|2024-12-01 17:34:40|104.74|104.34|104.74|104.34|104.75|104.35|104.73|104.33|7
1733074490000|2024-12-01 17:34:50|104.73|104.33|104.7|104.3|104.73|104.33|104.7|104.3|12
1733074500000|2024-12-01 17:35:00|104.69|104.29|104.69|104.29|104.7|104.3|104.65|104.25|14
1733074510000|2024-12-01 17:35:10|104.71|104.31|104.73|104.33|104.74|104.34|104.71|104.31|7
1733074520000|2024-12-01 17:35:20|104.72|104.32|104.55|104.15|104.72|104.32|104.53|104.13|16
1733074530000|2024-12-01 17:35:30|104.56|104.16|104.59|104.19|104.62|104.22|104.56|104.16|12
1733074540000|2024-12-01 17:35:40|104.6|104.2|104.56|104.16|104.61|104.21|104.55|104.15|15
1733074550000|2024-12-01 17:35:50|104.55|104.15|104.54|104.14|104.56|104.16|104.53|104.13|9
1733074560000|2024-12-01 17:36:00|104.53|104.13|104.51|104.11|104.53|104.13|104.5|104.1|13
1733074570000|2024-12-01 17:36:10|104.49|104.09|104.39|103.99|104.52|104.12|104.36|103.96|21
1733074580000|2024-12-01 17:36:20|104.38|103.98|104.39|103.99|104.44|104.04|104.37|103.97|19
1733074590000|2024-12-01 17:36:30|104.4|104|104.41|104.01|104.41|104.01|104.38|103.98|10
1733074600000|2024-12-01 17:36:40|104.4|104|104.31|103.91|104.4|104|104.3|103.9|20
1733074610000|2024-12-01 17:36:50|104.3|103.9|104.32|103.92|104.32|103.92|104.3|103.9|9
1733074620000|2024-12-01 17:37:00|104.33|103.93|104.31|103.91|104.33|103.93|104.3|103.9|12
1733074630000|2024-12-01 17:37:10|104.3|103.9|104.3|103.9|104.33|103.93|104.3|103.9|12
1733074640000|2024-12-01 17:37:20|104.29|103.89|104.35|103.95|104.36|103.96|104.29|103.89|11
1733074650000|2024-12-01 17:37:30|104.34|103.94|104.36|103.96|104.36|103.96|104.34|103.94|5
1733074660000|2024-12-01 17:37:40|104.4|104|104.34|103.94|104.4|104|104.33|103.93|15
1733074670000|2024-12-01 17:37:50|104.33|103.93|104.33|103.93|104.34|103.94|104.33|103.93|3
1733074680000|2024-12-01 17:38:00|104.34|103.94|104.26|103.86|104.34|103.94|104.26|103.86|9
1733074690000|2024-12-01 17:38:10|104.27|103.87|104.33|103.93|104.35|103.95|104.27|103.87|11
1733074700000|2024-12-01 17:38:20|104.32|103.92|104.33|103.93|104.34|103.94|104.32|103.92|7
1733074710000|2024-12-01 17:38:30|104.32|103.92|104.3|103.9|104.33|103.93|104.28|103.88|21
1733074720000|2024-12-01 17:38:40|104.29|103.89|104.33|103.93|104.33|103.93|104.27|103.87|10
1733074730000|2024-12-01 17:38:50|104.36|103.96|104.41|104.01|104.41|104.01|104.34|103.94|14
1733074740000|2024-12-01 17:39:00|104.43|104.03|104.53|104.13|104.54|104.14|104.43|104.03|18
1733074750000|2024-12-01 17:39:10|104.54|104.14|104.46|104.06|104.54|104.14|104.46|104.06|9
1733074760000|2024-12-01 17:39:20|104.45|104.05|104.46|104.06|104.52|104.12|104.45|104.05|10
1733074770000|2024-12-01 17:39:30|104.45|104.05|104.44|104.04|104.49|104.09|104.44|104.04|9
1733074780000|2024-12-01 17:39:40|104.43|104.03|104.59|104.19|104.61|104.21|104.43|104.03|16
1733074790000|2024-12-01 17:39:50|104.58|104.18|104.53|104.13|104.62|104.22|104.53|104.13|13
1733074800000|2024-12-01 17:40:00|104.54|104.14|104.52|104.12|104.54|104.14|104.5|104.1|15
1733074810000|2024-12-01 17:40:10|104.51|104.11|104.51|104.11|104.52|104.12|104.5|104.1|12
1733074820000|2024-12-01 17:40:20|104.5|104.1|104.52|104.12|104.52|104.12|104.5|104.1|4
1733074830000|2024-12-01 17:40:30|104.51|104.11|104.51|104.11|104.54|104.14|104.51|104.11|10
1733074840000|2024-12-01 17:40:40|104.49|104.09|104.51|104.11|104.51|104.11|104.49|104.09|2
1733074850000|2024-12-01 17:40:50|104.5|104.1|104.49|104.09|104.5|104.1|104.44|104.04|7
1733074860000|2024-12-01 17:41:00|104.5|104.1|104.54|104.14|104.54|104.14|104.49|104.09|17
1733074870000|2024-12-01 17:41:10|104.53|104.13|104.45|104.05|104.53|104.13|104.44|104.04|11
1733074880000|2024-12-01 17:41:20|104.44|104.04|104.39|103.99|104.44|104.04|104.39|103.99|11
1733074890000|2024-12-01 17:41:30|104.4|104|104.34|103.94|104.4|104|104.34|103.94|7
1733074900000|2024-12-01 17:41:40|104.35|103.95|104.32|103.92|104.35|103.95|104.3|103.9|11
1733074910000|2024-12-01 17:41:50|104.31|103.91|104.3|103.9|104.33|103.93|104.29|103.89|17
1733074920000|2024-12-01 17:42:00|104.29|103.89|104.32|103.92|104.33|103.93|104.29|103.89|12
1733074930000|2024-12-01 17:42:10|104.33|103.93|104.4|104|104.42|104.02|104.32|103.92|20
1733074940000|2024-12-01 17:42:20|104.41|104.01|104.41|104.01|104.41|104.01|104.39|103.99|6
1733074950000|2024-12-01 17:42:30|104.4|104|104.45|104.05|104.45|104.05|104.4|104|13
1733074960000|2024-12-01 17:42:40|104.46|104.06|104.54|104.14|104.54|104.14|104.46|104.06|22
1733074970000|2024-12-01 17:42:50|104.53|104.13|104.52|104.12|104.54|104.14|104.48|104.08|14
1733074980000|2024-12-01 17:43:00|104.51|104.11|104.53|104.13|104.54|104.14|104.51|104.11|10
1733074990000|2024-12-01 17:43:10|104.54|104.14|104.51|104.11|104.54|104.14|104.51|104.11|18
1733075000000|2024-12-01 17:43:20|104.5|104.1|104.51|104.11|104.53|104.13|104.48|104.08|17
1733075010000|2024-12-01 17:43:30|104.44|104.04|104.48|104.08|104.52|104.12|104.42|104.02|17
1733075020000|2024-12-01 17:43:40|104.46|104.06|104.5|104.1|104.51|104.11|104.45|104.05|11
1733075030000|2024-12-01 17:43:50|104.51|104.11|104.55|104.15|104.58|104.18|104.51|104.11|17
1733075040000|2024-12-01 17:44:00|104.56|104.16|104.57|104.17|104.57|104.17|104.54|104.14|10
1733075050000|2024-12-01 17:44:10|104.56|104.16|104.55|104.15|104.56|104.16|104.52|104.12|11
1733075060000|2024-12-01 17:44:20|104.54|104.14|104.54|104.14|104.55|104.15|104.53|104.13|7
1733075070000|2024-12-01 17:44:30|104.55|104.15|104.56|104.16|104.56|104.16|104.55|104.15|2
1733075080000|2024-12-01 17:44:40|104.54|104.14|104.54|104.14|104.54|104.14|104.53|104.13|3
1733075090000|2024-12-01 17:44:50|104.53|104.13|104.55|104.15|104.55|104.15|104.51|104.11|9
1733075100000|2024-12-01 17:45:00|104.54|104.14|104.51|104.11|104.57|104.17|104.44|104.04|23
1733075110000|2024-12-01 17:45:10|104.52|104.12|104.54|104.14|104.56|104.16|104.51|104.11|11
1733075120000|2024-12-01 17:45:20|104.53|104.13|104.53|104.13|104.55|104.15|104.51|104.11|13
1733075130000|2024-12-01 17:45:30|104.52|104.12|104.63|104.23|104.65|104.25|104.49|104.09|17
1733075140000|2024-12-01 17:45:40|104.62|104.22|104.62|104.22|104.63|104.23|104.59|104.19|15
1733075150000|2024-12-01 17:45:50|104.61|104.21|104.65|104.25|104.65|104.25|104.61|104.21|5
1733075160000|2024-12-01 17:46:00|104.68|104.28|104.75|104.35|104.81|104.41|104.68|104.28|21
1733075170000|2024-12-01 17:46:10|104.76|104.36|104.61|104.21|104.76|104.36|104.6|104.2|13
1733075180000|2024-12-01 17:46:20|104.6|104.2|104.61|104.21|104.62|104.22|104.59|104.19|11
1733075190000|2024-12-01 17:46:30|104.6|104.2|104.62|104.22|104.62|104.22|104.6|104.2|7
1733075200000|2024-12-01 17:46:40|104.61|104.21|104.53|104.13|104.61|104.21|104.53|104.13|12
1733075210000|2024-12-01 17:46:50|104.52|104.12|104.5|104.1|104.53|104.13|104.5|104.1|9
1733075220000|2024-12-01 17:47:00|104.51|104.11|104.51|104.11|104.59|104.19|104.51|104.11|17
1733075230000|2024-12-01 17:47:10|104.52|104.12|104.52|104.12|104.53|104.13|104.51|104.11|11
1733075240000|2024-12-01 17:47:20|104.53|104.13|104.6|104.2|104.63|104.23|104.52|104.12|14
1733075250000|2024-12-01 17:47:30|104.59|104.19|104.6|104.2|104.61|104.21|104.54|104.14|10
1733075260000|2024-12-01 17:47:40|104.59|104.19|104.55|104.15|104.59|104.19|104.53|104.13|15
1733075270000|2024-12-01 17:47:50|104.54|104.14|104.53|104.13|104.54|104.14|104.48|104.08|17
1733075280000|2024-12-01 17:48:00|104.52|104.12|104.49|104.09|104.52|104.12|104.49|104.09|8
1733075290000|2024-12-01 17:48:10|104.5|104.1|104.49|104.09|104.52|104.12|104.49|104.09|10
1733075300000|2024-12-01 17:48:20|104.5|104.1|104.4|104|104.5|104.1|104.38|103.98|17
1733075310000|2024-12-01 17:48:30|104.39|103.99|104.41|104.01|104.43|104.03|104.39|103.99|17
1733075320000|2024-12-01 17:48:40|104.42|104.02|104.4|104|104.43|104.03|104.38|103.98|12
1733075330000|2024-12-01 17:48:50|104.39|103.99|104.37|103.97|104.4|104|104.3|103.9|18
1733075340000|2024-12-01 17:49:00|104.39|103.99|104.44|104.04|104.44|104.04|104.38|103.98|14
1733075350000|2024-12-01 17:49:10|104.43|104.03|104.46|104.06|104.46|104.06|104.43|104.03|11
1733075360000|2024-12-01 17:49:20|104.45|104.05|104.41|104.01|104.45|104.05|104.4|104|12
1733075370000|2024-12-01 17:49:30|104.4|104|104.41|104.01|104.41|104.01|104.4|104|6
1733075380000|2024-12-01 17:49:40|104.4|104|104.43|104.03|104.43|104.03|104.4|104|5
1733075390000|2024-12-01 17:49:50|104.44|104.04|104.43|104.03|104.45|104.05|104.43|104.03|10
1733075400000|2024-12-01 17:50:00|104.45|104.05|104.41|104.01|104.46|104.06|104.41|104.01|11
1733075410000|2024-12-01 17:50:10|104.43|104.03|104.32|103.92|104.43|104.03|104.32|103.92|20
1733075420000|2024-12-01 17:50:20|104.31|103.91|104.31|103.91|104.32|103.92|104.29|103.89|8
1733075430000|2024-12-01 17:50:30|104.32|103.92|104.33|103.93|104.33|103.93|104.29|103.89|9
1733075440000|2024-12-01 17:50:40|104.32|103.92|104.4|104|104.4|104|104.31|103.91|20
1733075450000|2024-12-01 17:50:50|104.39|103.99|104.39|103.99|104.42|104.02|104.35|103.95|19
1733075460000|2024-12-01 17:51:00|104.38|103.98|104.43|104.03|104.43|104.03|104.36|103.96|17
1733075470000|2024-12-01 17:51:10|104.42|104.02|104.43|104.03|104.43|104.03|104.41|104.01|13
1733075480000|2024-12-01 17:51:20|104.42|104.02|104.41|104.01|104.43|104.03|104.38|103.98|13
1733075490000|2024-12-01 17:51:30|104.39|103.99|104.44|104.04|104.44|104.04|104.39|103.99|6
1733075500000|2024-12-01 17:51:40|104.43|104.03|104.46|104.06|104.46|104.06|104.42|104.02|9
1733075510000|2024-12-01 17:51:50|104.47|104.07|104.52|104.12|104.53|104.13|104.45|104.05|8
1733075520000|2024-12-01 17:52:00|104.53|104.13|104.52|104.12|104.54|104.14|104.51|104.11|9
1733075530000|2024-12-01 17:52:10|104.5|104.1|104.54|104.14|104.54|104.14|104.48|104.08|20
1733075540000|2024-12-01 17:52:20|104.55|104.15|104.64|104.24|104.65|104.25|104.55|104.15|19
1733075550000|2024-12-01 17:52:30|104.63|104.23|104.54|104.14|104.64|104.24|104.53|104.13|16
1733075560000|2024-12-01 17:52:40|104.53|104.13|104.62|104.22|104.62|104.22|104.53|104.13|23
1733075570000|2024-12-01 17:52:50|104.61|104.21|104.48|104.08|104.61|104.21|104.48|104.08|9
1733075580000|2024-12-01 17:53:00|104.47|104.07|104.58|104.18|104.59|104.19|104.47|104.07|13
1733075590000|2024-12-01 17:53:10|104.59|104.19|104.51|104.11|104.59|104.19|104.5|104.1|16
1733075600000|2024-12-01 17:53:20|104.5|104.1|104.49|104.09|104.5|104.1|104.49|104.09|6
1733075610000|2024-12-01 17:53:30|104.48|104.08|104.48|104.08|104.48|104.08|104.48|104.08|1
1733075630000|2024-12-01 17:53:50|104.49|104.09|104.54|104.14|104.54|104.14|104.49|104.09|7
1733075640000|2024-12-01 17:54:00|104.53|104.13|104.54|104.14|104.54|104.14|104.5|104.1|10
1733075650000|2024-12-01 17:54:10|104.56|104.16|104.67|104.27|104.67|104.27|104.55|104.15|19
1733075660000|2024-12-01 17:54:20|104.68|104.28|104.66|104.26|104.69|104.29|104.63|104.23|11
1733075670000|2024-12-01 17:54:30|104.65|104.25|104.65|104.25|104.65|104.25|104.63|104.23|7
1733075680000|2024-12-01 17:54:40|104.63|104.23|104.6|104.2|104.63|104.23|104.59|104.19|13
1733075690000|2024-12-01 17:54:50|104.59|104.19|104.52|104.12|104.59|104.19|104.51|104.11|11
1733075700000|2024-12-01 17:55:00|104.53|104.13|104.61|104.21|104.61|104.21|104.52|104.12|12
1733075710000|2024-12-01 17:55:10|104.6|104.2|104.57|104.17|104.6|104.2|104.54|104.14|12
1733075720000|2024-12-01 17:55:20|104.58|104.18|104.64|104.24|104.64|104.24|104.57|104.17|10
1733075730000|2024-12-01 17:55:30|104.65|104.25|104.75|104.35|104.76|104.36|104.65|104.25|11
1733075740000|2024-12-01 17:55:40|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|9
1733075750000|2024-12-01 17:55:50|104.72|104.32|104.7|104.3|104.73|104.33|104.7|104.3|7
1733075760000|2024-12-01 17:56:00|104.69|104.29|104.66|104.26|104.7|104.3|104.65|104.25|17
1733075770000|2024-12-01 17:56:10|104.65|104.25|104.59|104.19|104.66|104.26|104.59|104.19|10
1733075780000|2024-12-01 17:56:20|104.6|104.2|104.59|104.19|104.6|104.2|104.58|104.18|12
1733075790000|2024-12-01 17:56:30|104.58|104.18|104.57|104.17|104.59|104.19|104.56|104.16|9
1733075800000|2024-12-01 17:56:40|104.56|104.16|104.62|104.22|104.63|104.23|104.55|104.15|12
1733075810000|2024-12-01 17:56:50|104.61|104.21|104.69|104.29|104.71|104.31|104.61|104.21|11
1733075820000|2024-12-01 17:57:00|104.68|104.28|104.66|104.26|104.68|104.28|104.65|104.25|17
1733075830000|2024-12-01 17:57:10|104.67|104.27|104.67|104.27|104.67|104.27|104.66|104.26|9
1733075840000|2024-12-01 17:57:20|104.66|104.26|104.66|104.26|104.67|104.27|104.66|104.26|7
1733075850000|2024-12-01 17:57:30|104.65|104.25|104.61|104.21|104.65|104.25|104.61|104.21|6
1733075860000|2024-12-01 17:57:40|104.6|104.2|104.57|104.17|104.61|104.21|104.57|104.17|4
1733075880000|2024-12-01 17:58:00|104.56|104.16|104.57|104.17|104.57|104.17|104.56|104.16|2
1733075890000|2024-12-01 17:58:10|104.56|104.16|104.63|104.23|104.63|104.23|104.56|104.16|9
1733075900000|2024-12-01 17:58:20|104.61|104.21|104.62|104.22|104.63|104.23|104.61|104.21|14
1733075910000|2024-12-01 17:58:30|104.63|104.23|104.65|104.25|104.69|104.29|104.63|104.23|10
1733075920000|2024-12-01 17:58:40|104.64|104.24|104.61|104.21|104.65|104.25|104.61|104.21|5
1733075930000|2024-12-01 17:58:50|104.62|104.22|104.61|104.21|104.62|104.22|104.61|104.21|2
1733075940000|2024-12-01 17:59:00|104.64|104.24|104.65|104.25|104.67|104.27|104.64|104.24|6
1733075950000|2024-12-01 17:59:10|104.66|104.26|104.75|104.35|104.75|104.35|104.65|104.25|16
1733075960000|2024-12-01 17:59:20|104.74|104.34|104.73|104.33|104.74|104.34|104.73|104.33|4
1733075970000|2024-12-01 17:59:30|104.71|104.31|104.69|104.29|104.71|104.31|104.69|104.29|4
1733075980000|2024-12-01 17:59:40|104.67|104.27|104.64|104.24|104.68|104.28|104.64|104.24|11
1733075990000|2024-12-01 17:59:50|104.63|104.23|104.64|104.24|104.64|104.24|104.63|104.23|4
1733076000000|2024-12-01 18:00:00|104.63|104.23|104.65|104.25|104.71|104.31|104.63|104.23|16
1733076010000|2024-12-01 18:00:10|104.69|104.29|104.68|104.28|104.71|104.31|104.64|104.24|18
1733076020000|2024-12-01 18:00:20|104.67|104.27|104.7|104.3|104.7|104.3|104.67|104.27|5
1733076030000|2024-12-01 18:00:30|104.71|104.31|104.71|104.31|104.75|104.35|104.71|104.31|11
1733076040000|2024-12-01 18:00:40|104.69|104.29|104.69|104.29|104.7|104.3|104.67|104.27|10
1733076050000|2024-12-01 18:00:50|104.71|104.31|104.75|104.35|104.75|104.35|104.71|104.31|12
1733076060000|2024-12-01 18:01:00|104.76|104.36|104.76|104.36|104.77|104.37|104.75|104.35|6
1733076070000|2024-12-01 18:01:10|104.77|104.37|104.75|104.35|104.77|104.37|104.75|104.35|6
1733076080000|2024-12-01 18:01:20|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|17
1733076090000|2024-12-01 18:01:30|104.72|104.32|104.72|104.32|104.72|104.32|104.66|104.26|10
1733076100000|2024-12-01 18:01:40|104.71|104.31|104.76|104.36|104.77|104.37|104.71|104.31|10
1733076110000|2024-12-01 18:01:50|104.77|104.37|104.88|104.48|104.92|104.52|104.77|104.37|12
1733076120000|2024-12-01 18:02:00|104.87|104.47|104.88|104.48|104.89|104.49|104.85|104.45|11
1733076130000|2024-12-01 18:02:10|104.87|104.47|104.87|104.47|104.88|104.48|104.87|104.47|5
1733076140000|2024-12-01 18:02:20|104.86|104.46|104.85|104.45|104.86|104.46|104.83|104.43|14
1733076150000|2024-12-01 18:02:30|104.86|104.46|104.97|104.57|104.98|104.58|104.85|104.45|16
1733076160000|2024-12-01 18:02:40|105.01|104.61|104.93|104.53|105.01|104.61|104.93|104.53|21
1733076170000|2024-12-01 18:02:50|104.92|104.52|104.84|104.44|104.94|104.54|104.84|104.44|23
1733076180000|2024-12-01 18:03:00|104.85|104.45|105.03|104.63|105.03|104.63|104.85|104.45|17
1733076190000|2024-12-01 18:03:10|105.02|104.62|105|104.6|105.03|104.63|104.98|104.58|16
1733076200000|2024-12-01 18:03:20|105.01|104.61|104.96|104.56|105.02|104.62|104.96|104.56|17
1733076210000|2024-12-01 18:03:30|104.97|104.57|105.03|104.63|105.11|104.71|104.97|104.57|20
1733076220000|2024-12-01 18:03:40|105.02|104.62|105.11|104.71|105.11|104.71|105.01|104.61|15
1733076230000|2024-12-01 18:03:50|105.1|104.7|105.13|104.73|105.14|104.74|105.1|104.7|6
1733076240000|2024-12-01 18:04:00|105.12|104.72|105.14|104.74|105.15|104.75|105.12|104.72|9
1733076250000|2024-12-01 18:04:10|105.15|104.75|105.14|104.74|105.18|104.78|105.14|104.74|10
1733076260000|2024-12-01 18:04:20|105.13|104.73|105.13|104.73|105.13|104.73|105.09|104.69|21
1733076270000|2024-12-01 18:04:30|105.12|104.72|105.1|104.7|105.13|104.73|105.09|104.69|12
1733076280000|2024-12-01 18:04:40|105.11|104.71|105.04|104.64|105.12|104.72|105.03|104.63|9
1733076290000|2024-12-01 18:04:50|105.03|104.63|105.04|104.64|105.07|104.67|105.03|104.63|13
1733076300000|2024-12-01 18:05:00|105.03|104.63|105.06|104.66|105.07|104.67|105.03|104.63|16
1733076310000|2024-12-01 18:05:10|105.05|104.65|105.03|104.63|105.06|104.66|105.03|104.63|5
1733076320000|2024-12-01 18:05:20|105.02|104.62|105.01|104.61|105.04|104.64|105|104.6|10
1733076330000|2024-12-01 18:05:30|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|6
1733076340000|2024-12-01 18:05:40|105.01|104.61|104.99|104.59|105.01|104.61|104.97|104.57|16
1733076350000|2024-12-01 18:05:50|105|104.6|105.08|104.68|105.09|104.69|104.99|104.59|11
1733076360000|2024-12-01 18:06:00|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|15
1733076370000|2024-12-01 18:06:10|105.16|104.76|105.13|104.73|105.17|104.77|105.11|104.71|10
1733076380000|2024-12-01 18:06:20|105.15|104.75|105.13|104.73|105.15|104.75|105.08|104.68|14
1733076390000|2024-12-01 18:06:30|105.12|104.72|105.13|104.73|105.13|104.73|105.11|104.71|4
1733076400000|2024-12-01 18:06:40|105.12|104.72|105.05|104.65|105.12|104.72|105.03|104.63|17
1733076410000|2024-12-01 18:06:50|105.04|104.64|105.04|104.64|105.04|104.64|105.02|104.62|16
1733076420000|2024-12-01 18:07:00|105.03|104.63|105.03|104.63|105.07|104.67|105.02|104.62|16
1733076430000|2024-12-01 18:07:10|105.02|104.62|105.02|104.62|105.04|104.64|105.02|104.62|8
1733076440000|2024-12-01 18:07:20|105.01|104.61|104.96|104.56|105.02|104.62|104.96|104.56|15
1733076450000|2024-12-01 18:07:30|104.97|104.57|104.96|104.56|104.97|104.57|104.95|104.55|10
1733076460000|2024-12-01 18:07:40|104.95|104.55|105.11|104.71|105.13|104.73|104.92|104.52|22
1733076470000|2024-12-01 18:07:50|105.12|104.72|105.09|104.69|105.13|104.73|105.04|104.64|24
1733076480000|2024-12-01 18:08:00|105.08|104.68|105.01|104.61|105.13|104.73|105.01|104.61|13
1733076490000|2024-12-01 18:08:10|105|104.6|104.91|104.51|105.02|104.62|104.91|104.51|26
1733076500000|2024-12-01 18:08:20|104.92|104.52|104.89|104.49|104.92|104.52|104.87|104.47|22
1733076510000|2024-12-01 18:08:30|104.9|104.5|104.88|104.48|104.9|104.5|104.88|104.48|7
1733076520000|2024-12-01 18:08:40|104.89|104.49|104.88|104.48|104.89|104.49|104.86|104.46|8
1733076530000|2024-12-01 18:08:50|104.89|104.49|104.91|104.51|104.93|104.53|104.89|104.49|8
1733076540000|2024-12-01 18:09:00|104.9|104.5|104.92|104.52|104.92|104.52|104.88|104.48|16
1733076550000|2024-12-01 18:09:10|104.91|104.51|104.94|104.54|104.98|104.58|104.9|104.5|14
1733076560000|2024-12-01 18:09:20|104.93|104.53|104.93|104.53|104.95|104.55|104.93|104.53|16
1733076570000|2024-12-01 18:09:30|104.92|104.52|104.92|104.52|104.92|104.52|104.92|104.52|1
1733076580000|2024-12-01 18:09:40|104.91|104.51|104.86|104.46|104.92|104.52|104.86|104.46|9
1733076590000|2024-12-01 18:09:50|104.87|104.47|104.88|104.48|104.89|104.49|104.87|104.47|14
1733076600000|2024-12-01 18:10:00|104.87|104.47|104.9|104.5|104.94|104.54|104.87|104.47|12
1733076610000|2024-12-01 18:10:10|104.92|104.52|104.8|104.4|104.92|104.52|104.78|104.38|16
1733076620000|2024-12-01 18:10:20|104.79|104.39|104.74|104.34|104.79|104.39|104.74|104.34|13
1733076630000|2024-12-01 18:10:30|104.75|104.35|104.7|104.3|104.76|104.36|104.7|104.3|13
1733076640000|2024-12-01 18:10:40|104.71|104.31|104.72|104.32|104.72|104.32|104.68|104.28|14
1733076650000|2024-12-01 18:10:50|104.73|104.33|104.73|104.33|104.73|104.33|104.73|104.33|1
1733076660000|2024-12-01 18:11:00|104.74|104.34|104.8|104.4|104.83|104.43|104.74|104.34|16
1733076670000|2024-12-01 18:11:10|104.81|104.41|104.76|104.36|104.81|104.41|104.76|104.36|6
1733076680000|2024-12-01 18:11:20|104.75|104.35|104.75|104.35|104.76|104.36|104.74|104.34|12
1733076690000|2024-12-01 18:11:30|104.76|104.36|104.79|104.39|104.82|104.42|104.76|104.36|9
1733076700000|2024-12-01 18:11:40|104.8|104.4|104.81|104.41|104.82|104.42|104.8|104.4|15
1733076710000|2024-12-01 18:11:50|104.79|104.39|104.76|104.36|104.79|104.39|104.76|104.36|10
1733076720000|2024-12-01 18:12:00|104.77|104.37|104.76|104.36|104.77|104.37|104.76|104.36|4
1733076730000|2024-12-01 18:12:10|104.77|104.37|104.76|104.36|104.77|104.37|104.76|104.36|4
1733076740000|2024-12-01 18:12:20|104.78|104.38|104.82|104.42|104.82|104.42|104.77|104.37|5
1733076750000|2024-12-01 18:12:30|104.83|104.43|104.86|104.46|104.88|104.48|104.83|104.43|13
1733076760000|2024-12-01 18:12:40|104.85|104.45|104.86|104.46|104.86|104.46|104.85|104.45|2
1733076780000|2024-12-01 18:13:00|104.85|104.45|104.86|104.46|104.86|104.46|104.85|104.45|6
1733076790000|2024-12-01 18:13:10|104.94|104.54|104.8|104.4|104.94|104.54|104.79|104.39|14
1733076800000|2024-12-01 18:13:20|104.82|104.42|104.75|104.35|104.82|104.42|104.73|104.33|13
1733076810000|2024-12-01 18:13:30|104.76|104.36|104.76|104.36|104.76|104.36|104.75|104.35|9
1733076820000|2024-12-01 18:13:40|104.75|104.35|104.72|104.32|104.75|104.35|104.72|104.32|8
1733076830000|2024-12-01 18:13:50|104.73|104.33|104.65|104.25|104.74|104.34|104.65|104.25|10
1733076840000|2024-12-01 18:14:00|104.66|104.26|104.7|104.3|104.71|104.31|104.63|104.23|16
1733076850000|2024-12-01 18:14:10|104.71|104.31|104.7|104.3|104.71|104.31|104.69|104.29|12
1733076860000|2024-12-01 18:14:20|104.69|104.29|104.66|104.26|104.7|104.3|104.66|104.26|10
1733076870000|2024-12-01 18:14:30|104.67|104.27|104.61|104.21|104.67|104.27|104.61|104.21|7
1733076880000|2024-12-01 18:14:40|104.62|104.22|104.6|104.2|104.62|104.22|104.54|104.14|10
1733076890000|2024-12-01 18:14:50|104.61|104.21|104.53|104.13|104.61|104.21|104.52|104.12|16
1733076900000|2024-12-01 18:15:00|104.55|104.15|104.53|104.13|104.55|104.15|104.5|104.1|14
1733076910000|2024-12-01 18:15:10|104.54|104.14|104.49|104.09|104.54|104.14|104.49|104.09|9
1733076920000|2024-12-01 18:15:20|104.48|104.08|104.42|104.02|104.49|104.09|104.42|104.02|8
1733076930000|2024-12-01 18:15:30|104.41|104.01|104.42|104.02|104.43|104.03|104.4|104|6
1733076940000|2024-12-01 18:15:40|104.41|104.01|104.37|103.97|104.41|104.01|104.37|103.97|13
1733076950000|2024-12-01 18:15:50|104.38|103.98|104.37|103.97|104.38|103.98|104.36|103.96|8
1733076960000|2024-12-01 18:16:00|104.36|103.96|104.37|103.97|104.37|103.97|104.35|103.95|8
1733076970000|2024-12-01 18:16:10|104.36|103.96|104.32|103.92|104.36|103.96|104.28|103.88|9
1733076990000|2024-12-01 18:16:30|104.31|103.91|104.35|103.95|104.35|103.95|104.3|103.9|8
1733077000000|2024-12-01 18:16:40|104.34|103.94|104.35|103.95|104.35|103.95|104.33|103.93|6
1733077010000|2024-12-01 18:16:50|104.4|104|104.41|104.01|104.48|104.08|104.4|104|11
1733077020000|2024-12-01 18:17:00|104.4|104|104.4|104|104.4|104|104.4|104|1
1733077030000|2024-12-01 18:17:10|104.39|103.99|104.38|103.98|104.4|104|104.37|103.97|5
1733077040000|2024-12-01 18:17:20|104.37|103.97|104.41|104.01|104.43|104.03|104.37|103.97|12
1733077050000|2024-12-01 18:17:30|104.42|104.02|104.46|104.06|104.46|104.06|104.41|104.01|10
1733077060000|2024-12-01 18:17:40|104.44|104.04|104.43|104.03|104.45|104.05|104.38|103.98|16
1733077070000|2024-12-01 18:17:50|104.44|104.04|104.65|104.25|104.65|104.25|104.44|104.04|7
1733077080000|2024-12-01 18:18:00|104.66|104.26|104.73|104.33|104.75|104.35|104.65|104.25|18
1733077090000|2024-12-01 18:18:10|104.71|104.31|104.69|104.29|104.71|104.31|104.63|104.23|20
1733077100000|2024-12-01 18:18:20|104.7|104.3|104.67|104.27|104.71|104.31|104.66|104.26|17
1733077110000|2024-12-01 18:18:30|104.66|104.26|104.65|104.25|104.72|104.32|104.64|104.24|17
1733077120000|2024-12-01 18:18:40|104.66|104.26|104.73|104.33|104.73|104.33|104.65|104.25|13
1733077130000|2024-12-01 18:18:50|104.74|104.34|104.73|104.33|104.74|104.34|104.72|104.32|4
1733077140000|2024-12-01 18:19:00|104.72|104.32|104.66|104.26|104.72|104.32|104.66|104.26|11
1733077150000|2024-12-01 18:19:10|104.67|104.27|104.68|104.28|104.68|104.28|104.66|104.26|12
1733077160000|2024-12-01 18:19:20|104.67|104.27|104.67|104.27|104.71|104.31|104.66|104.26|20
1733077170000|2024-12-01 18:19:30|104.66|104.26|104.54|104.14|104.67|104.27|104.54|104.14|17
1733077180000|2024-12-01 18:19:40|104.55|104.15|104.54|104.14|104.56|104.16|104.52|104.12|13
1733077190000|2024-12-01 18:19:50|104.55|104.15|104.61|104.21|104.61|104.21|104.55|104.15|9
1733077200000|2024-12-01 18:20:00|104.62|104.22|104.64|104.24|104.65|104.25|104.61|104.21|6
1733077210000|2024-12-01 18:20:10|104.63|104.23|104.66|104.26|104.66|104.26|104.61|104.21|10
1733077220000|2024-12-01 18:20:20|104.65|104.25|104.62|104.22|104.66|104.26|104.62|104.22|12
1733077230000|2024-12-01 18:20:30|104.63|104.23|104.61|104.21|104.63|104.23|104.61|104.21|7
1733077240000|2024-12-01 18:20:40|104.62|104.22|104.62|104.22|104.62|104.22|104.61|104.21|5
1733077250000|2024-12-01 18:20:50|104.59|104.19|104.62|104.22|104.65|104.25|104.59|104.19|11
1733077260000|2024-12-01 18:21:00|104.61|104.21|104.58|104.18|104.61|104.21|104.54|104.14|15
1733077270000|2024-12-01 18:21:10|104.57|104.17|104.58|104.18|104.58|104.18|104.56|104.16|6
1733077280000|2024-12-01 18:21:20|104.57|104.17|104.57|104.17|104.57|104.17|104.57|104.17|1
1733077290000|2024-12-01 18:21:30|104.56|104.16|104.56|104.16|104.57|104.17|104.56|104.16|5
1733077300000|2024-12-01 18:21:40|104.57|104.17|104.66|104.26|104.66|104.26|104.57|104.17|7
1733077310000|2024-12-01 18:21:50|104.65|104.25|104.59|104.19|104.65|104.25|104.59|104.19|5
1733077320000|2024-12-01 18:22:00|104.57|104.17|104.53|104.13|104.57|104.17|104.52|104.12|11
1733077330000|2024-12-01 18:22:10|104.52|104.12|104.35|103.95|104.52|104.12|104.35|103.95|18
1733077340000|2024-12-01 18:22:20|104.32|103.92|104.31|103.91|104.33|103.93|104.29|103.89|17
1733077350000|2024-12-01 18:22:30|104.32|103.92|104.29|103.89|104.34|103.94|104.28|103.88|13
1733077360000|2024-12-01 18:22:40|104.3|103.9|104.26|103.86|104.31|103.91|104.23|103.83|12
1733077370000|2024-12-01 18:22:50|104.31|103.91|104.27|103.87|104.33|103.93|104.27|103.87|8
1733077380000|2024-12-01 18:23:00|104.25|103.85|104.24|103.84|104.28|103.88|104.23|103.83|17
1733077390000|2024-12-01 18:23:10|104.23|103.83|104.22|103.82|104.26|103.86|104.22|103.82|16
1733077400000|2024-12-01 18:23:20|104.21|103.81|104.19|103.79|104.22|103.82|104.17|103.77|12
1733077410000|2024-12-01 18:23:30|104.17|103.77|104.17|103.77|104.17|103.77|104.13|103.73|8
1733077420000|2024-12-01 18:23:40|104.18|103.78|104.18|103.78|104.21|103.81|104.17|103.77|14
1733077430000|2024-12-01 18:23:50|104.19|103.79|104.22|103.82|104.22|103.82|104.18|103.78|10
1733077440000|2024-12-01 18:24:00|104.23|103.83|104.21|103.81|104.23|103.83|104.19|103.79|10
1733077450000|2024-12-01 18:24:10|104.22|103.82|104.31|103.91|104.31|103.91|104.22|103.82|8
1733077460000|2024-12-01 18:24:20|104.32|103.92|104.31|103.91|104.33|103.93|104.3|103.9|5
1733077470000|2024-12-01 18:24:30|104.26|103.86|104.39|103.99|104.42|104.02|104.23|103.83|14
1733077480000|2024-12-01 18:24:40|104.4|104|104.35|103.95|104.41|104.01|104.32|103.92|16
1733077490000|2024-12-01 18:24:50|104.34|103.94|104.34|103.94|104.35|103.95|104.34|103.94|3
1733077500000|2024-12-01 18:25:00|104.36|103.96|104.43|104.03|104.43|104.03|104.36|103.96|9
1733077510000|2024-12-01 18:25:10|104.44|104.04|104.51|104.11|104.53|104.13|104.44|104.04|15
1733077520000|2024-12-01 18:25:20|104.52|104.12|104.52|104.12|104.53|104.13|104.48|104.08|14
1733077530000|2024-12-01 18:25:30|104.51|104.11|104.63|104.23|104.63|104.23|104.51|104.11|7
1733077540000|2024-12-01 18:25:40|104.6|104.2|104.44|104.04|104.6|104.2|104.42|104.02|16
1733077550000|2024-12-01 18:25:50|104.45|104.05|104.42|104.02|104.45|104.05|104.42|104.02|3
1733077560000|2024-12-01 18:26:00|104.41|104.01|104.43|104.03|104.43|104.03|104.4|104|8
1733077570000|2024-12-01 18:26:10|104.44|104.04|104.46|104.06|104.46|104.06|104.43|104.03|15
1733077580000|2024-12-01 18:26:20|104.47|104.07|104.45|104.05|104.48|104.08|104.44|104.04|10
1733077590000|2024-12-01 18:26:30|104.44|104.04|104.34|103.94|104.47|104.07|104.34|103.94|17
1733077600000|2024-12-01 18:26:40|104.35|103.95|104.41|104.01|104.47|104.07|104.34|103.94|14
1733077610000|2024-12-01 18:26:50|104.4|104|104.28|103.88|104.4|104|104.27|103.87|12
1733077620000|2024-12-01 18:27:00|104.26|103.86|104.29|103.89|104.31|103.91|104.25|103.85|14
1733077630000|2024-12-01 18:27:10|104.3|103.9|104.32|103.92|104.33|103.93|104.25|103.85|13
1733077640000|2024-12-01 18:27:20|104.34|103.94|104.34|103.94|104.35|103.95|104.33|103.93|9
1733077650000|2024-12-01 18:27:30|104.36|103.96|104.38|103.98|104.54|104.14|104.36|103.96|14
1733077660000|2024-12-01 18:27:40|104.37|103.97|104.46|104.06|104.46|104.06|104.37|103.97|17
1733077670000|2024-12-01 18:27:50|104.45|104.05|104.34|103.94|104.56|104.16|104.33|103.93|19
1733077680000|2024-12-01 18:28:00|104.33|103.93|104.44|104.04|104.45|104.05|104.28|103.88|12
1733077690000|2024-12-01 18:28:10|104.43|104.03|104.45|104.05|104.46|104.06|104.42|104.02|20
1733077700000|2024-12-01 18:28:20|104.44|104.04|104.41|104.01|104.45|104.05|104.39|103.99|8
1733077710000|2024-12-01 18:28:30|104.4|104|104.41|104.01|104.41|104.01|104.4|104|2
1733077720000|2024-12-01 18:28:40|104.42|104.02|104.43|104.03|104.43|104.03|104.42|104.02|2
1733077730000|2024-12-01 18:28:50|104.44|104.04|104.4|104|104.44|104.04|104.4|104|11
1733077740000|2024-12-01 18:29:00|104.37|103.97|104.3|103.9|104.37|103.97|104.29|103.89|12
1733077750000|2024-12-01 18:29:10|104.31|103.91|104.32|103.92|104.33|103.93|104.29|103.89|18
1733077760000|2024-12-01 18:29:20|104.31|103.91|104.3|103.9|104.34|103.94|104.29|103.89|10
1733077770000|2024-12-01 18:29:30|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|7
1733077780000|2024-12-01 18:29:40|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733077790000|2024-12-01 18:29:50|104.3|103.9|104.31|103.91|104.33|103.93|104.3|103.9|9
1733077800000|2024-12-01 18:30:00|104.3|103.9|104.43|104.03|104.44|104.04|104.3|103.9|20
1733077810000|2024-12-01 18:30:10|104.44|104.04|104.36|103.96|104.47|104.07|104.33|103.93|23
1733077820000|2024-12-01 18:30:20|104.37|103.97|104.31|103.91|104.41|104.01|104.31|103.91|17
1733077830000|2024-12-01 18:30:30|104.32|103.92|104.32|103.92|104.32|103.92|104.31|103.91|9
1733077840000|2024-12-01 18:30:40|104.31|103.91|104.23|103.83|104.32|103.92|104.22|103.82|17
1733077850000|2024-12-01 18:30:50|104.24|103.84|104.15|103.75|104.24|103.84|104.13|103.73|18
1733077860000|2024-12-01 18:31:00|104.14|103.74|104.18|103.78|104.18|103.78|104.14|103.74|12
1733077870000|2024-12-01 18:31:10|104.17|103.77|104.19|103.79|104.19|103.79|104.12|103.72|16
1733077880000|2024-12-01 18:31:20|104.18|103.78|104.22|103.82|104.22|103.82|104.18|103.78|5
1733077890000|2024-12-01 18:31:30|104.23|103.83|104.2|103.8|104.23|103.83|104.19|103.79|11
1733077900000|2024-12-01 18:31:40|104.19|103.79|104.21|103.81|104.22|103.82|104.19|103.79|5
1733077910000|2024-12-01 18:31:50|104.2|103.8|104.16|103.76|104.23|103.83|104.16|103.76|12
1733077920000|2024-12-01 18:32:00|104.15|103.75|104.18|103.78|104.18|103.78|104.15|103.75|6
1733077930000|2024-12-01 18:32:10|104.16|103.76|104.22|103.82|104.22|103.82|104.15|103.75|12
1733077940000|2024-12-01 18:32:20|104.21|103.81|104.17|103.77|104.21|103.81|104.16|103.76|10
1733077950000|2024-12-01 18:32:30|104.16|103.76|104.21|103.81|104.21|103.81|104.16|103.76|12
1733077960000|2024-12-01 18:32:40|104.2|103.8|104.21|103.81|104.25|103.85|104.2|103.8|6
1733077970000|2024-12-01 18:32:50|104.22|103.82|104.12|103.72|104.22|103.82|104.12|103.72|9
1733077980000|2024-12-01 18:33:00|104.11|103.71|104.12|103.72|104.14|103.74|104.11|103.71|9
1733077990000|2024-12-01 18:33:10|104.11|103.71|104.05|103.65|104.12|103.72|104.05|103.65|8
1733078000000|2024-12-01 18:33:20|104.04|103.64|104.01|103.61|104.05|103.65|103.99|103.59|11
1733078010000|2024-12-01 18:33:30|104.02|103.62|104.06|103.66|104.08|103.68|104|103.6|18
1733078020000|2024-12-01 18:33:40|104.08|103.68|104|103.6|104.08|103.68|104|103.6|15
1733078030000|2024-12-01 18:33:50|103.99|103.59|104.08|103.68|104.08|103.68|103.98|103.58|13
1733078040000|2024-12-01 18:34:00|104.09|103.69|104.26|103.86|104.27|103.87|104.09|103.69|21
1733078050000|2024-12-01 18:34:10|104.27|103.87|104.28|103.88|104.33|103.93|104.21|103.81|23
1733078060000|2024-12-01 18:34:20|104.29|103.89|104.29|103.89|104.29|103.89|104.24|103.84|7
1733078070000|2024-12-01 18:34:30|104.3|103.9|104.36|103.96|104.37|103.97|104.3|103.9|11
1733078080000|2024-12-01 18:34:40|104.37|103.97|104.46|104.06|104.49|104.09|104.37|103.97|20
1733078090000|2024-12-01 18:34:50|104.45|104.05|104.46|104.06|104.48|104.08|104.45|104.05|16
1733078100000|2024-12-01 18:35:00|104.45|104.05|104.35|103.95|104.46|104.06|104.34|103.94|10
1733078110000|2024-12-01 18:35:10|104.36|103.96|104.46|104.06|104.46|104.06|104.35|103.95|21
1733078120000|2024-12-01 18:35:20|104.45|104.05|104.45|104.05|104.46|104.06|104.44|104.04|4
1733078130000|2024-12-01 18:35:30|104.46|104.06|104.55|104.15|104.55|104.15|104.46|104.06|11
1733078140000|2024-12-01 18:35:40|104.56|104.16|104.56|104.16|104.57|104.17|104.56|104.16|21
1733078150000|2024-12-01 18:35:50|104.57|104.17|104.45|104.05|104.57|104.17|104.44|104.04|15
1733078160000|2024-12-01 18:36:00|104.46|104.06|104.43|104.03|104.46|104.06|104.43|104.03|13
1733078170000|2024-12-01 18:36:10|104.42|104.02|104.4|104|104.44|104.04|104.4|104|18
1733078180000|2024-12-01 18:36:20|104.41|104.01|104.37|103.97|104.43|104.03|104.36|103.96|16
1733078190000|2024-12-01 18:36:30|104.38|103.98|104.39|103.99|104.39|103.99|104.37|103.97|11
1733078200000|2024-12-01 18:36:40|104.4|104|104.4|104|104.41|104.01|104.39|103.99|7
1733078210000|2024-12-01 18:36:50|104.41|104.01|104.39|103.99|104.41|104.01|104.39|103.99|7
1733078220000|2024-12-01 18:37:00|104.38|103.98|104.39|103.99|104.39|103.99|104.34|103.94|20
1733078230000|2024-12-01 18:37:10|104.38|103.98|104.39|103.99|104.39|103.99|104.38|103.98|12
1733078240000|2024-12-01 18:37:20|104.37|103.97|104.42|104.02|104.42|104.02|104.37|103.97|8
1733078250000|2024-12-01 18:37:30|104.41|104.01|104.43|104.03|104.46|104.06|104.41|104.01|11
1733078260000|2024-12-01 18:37:40|104.41|104.01|104.33|103.93|104.41|104.01|104.32|103.92|20
1733078270000|2024-12-01 18:37:50|104.32|103.92|104.32|103.92|104.33|103.93|104.28|103.88|15
1733078280000|2024-12-01 18:38:00|104.33|103.93|104.32|103.92|104.36|103.96|104.28|103.88|16
1733078290000|2024-12-01 18:38:10|104.31|103.91|104.27|103.87|104.33|103.93|104.26|103.86|20
1733078300000|2024-12-01 18:38:20|104.26|103.86|104.24|103.84|104.27|103.87|104.24|103.84|6
1733078310000|2024-12-01 18:38:30|104.23|103.83|104.28|103.88|104.28|103.88|104.21|103.81|13
1733078320000|2024-12-01 18:38:40|104.29|103.89|104.26|103.86|104.32|103.92|104.26|103.86|15
1733078330000|2024-12-01 18:38:50|104.28|103.88|104.29|103.89|104.31|103.91|104.28|103.88|6
1733078340000|2024-12-01 18:39:00|104.3|103.9|104.28|103.88|104.31|103.91|104.26|103.86|19
1733078350000|2024-12-01 18:39:10|104.3|103.9|104.23|103.83|104.3|103.9|104.23|103.83|6
1733078360000|2024-12-01 18:39:20|104.22|103.82|104.21|103.81|104.22|103.82|104.2|103.8|12
1733078370000|2024-12-01 18:39:30|104.2|103.8|104.17|103.77|104.2|103.8|104.16|103.76|13
1733078380000|2024-12-01 18:39:40|104.16|103.76|104.17|103.77|104.18|103.78|104.14|103.74|16
1733078390000|2024-12-01 18:39:50|104.2|103.8|104.08|103.68|104.21|103.81|104.08|103.68|16
1733078400000|2024-12-01 18:40:00|104.09|103.69|104.06|103.66|104.09|103.69|104.02|103.62|14
1733078410000|2024-12-01 18:40:10|104.07|103.67|104.07|103.67|104.07|103.67|104.06|103.66|5
1733078420000|2024-12-01 18:40:20|104.05|103.65|104.04|103.64|104.06|103.66|104.03|103.63|12
1733078430000|2024-12-01 18:40:30|104.05|103.65|103.98|103.58|104.05|103.65|103.97|103.57|9
1733078440000|2024-12-01 18:40:40|103.99|103.59|103.97|103.57|104|103.6|103.94|103.54|18
1733078450000|2024-12-01 18:40:50|103.98|103.58|103.94|103.54|103.98|103.58|103.94|103.54|16
1733078460000|2024-12-01 18:41:00|103.96|103.56|103.93|103.53|104.01|103.61|103.93|103.53|17
1733078470000|2024-12-01 18:41:10|103.89|103.49|103.91|103.51|103.92|103.52|103.89|103.49|14
1733078480000|2024-12-01 18:41:20|103.88|103.48|103.88|103.48|103.89|103.49|103.87|103.47|11
1733078490000|2024-12-01 18:41:30|103.89|103.49|103.89|103.49|103.9|103.5|103.86|103.46|9
1733078500000|2024-12-01 18:41:40|103.88|103.48|103.88|103.48|103.9|103.5|103.86|103.46|21
1733078510000|2024-12-01 18:41:50|103.87|103.47|103.89|103.49|103.92|103.52|103.87|103.47|15
1733078520000|2024-12-01 18:42:00|103.9|103.5|103.89|103.49|103.93|103.53|103.86|103.46|15
1733078530000|2024-12-01 18:42:10|103.9|103.5|103.9|103.5|103.91|103.51|103.89|103.49|7
1733078540000|2024-12-01 18:42:20|103.89|103.49|103.9|103.5|103.9|103.5|103.88|103.48|4
1733078550000|2024-12-01 18:42:30|103.89|103.49|104|103.6|104.01|103.61|103.89|103.49|13
1733078560000|2024-12-01 18:42:40|104.01|103.61|104.01|103.61|104.02|103.62|104|103.6|7
1733078570000|2024-12-01 18:42:50|104.07|103.67|104.07|103.67|104.08|103.68|104.05|103.65|9
1733078580000|2024-12-01 18:43:00|104.06|103.66|104.03|103.63|104.07|103.67|104.01|103.61|15
1733078590000|2024-12-01 18:43:10|104.02|103.62|103.99|103.59|104.02|103.62|103.98|103.58|13
1733078600000|2024-12-01 18:43:20|103.98|103.58|104|103.6|104|103.6|103.97|103.57|13
1733078610000|2024-12-01 18:43:30|103.99|103.59|103.99|103.59|104|103.6|103.98|103.58|9
1733078620000|2024-12-01 18:43:40|104|103.6|104.01|103.61|104.01|103.61|103.99|103.59|3
1733078630000|2024-12-01 18:43:50|104.02|103.62|103.98|103.58|104.02|103.62|103.96|103.56|20
1733078640000|2024-12-01 18:44:00|103.97|103.57|103.81|103.41|103.97|103.57|103.76|103.36|17
1733078650000|2024-12-01 18:44:10|103.82|103.42|103.81|103.41|103.82|103.42|103.79|103.39|12
1733078660000|2024-12-01 18:44:20|103.85|103.45|103.81|103.41|103.88|103.48|103.8|103.4|14
1733078670000|2024-12-01 18:44:30|103.82|103.42|103.9|103.5|103.9|103.5|103.81|103.41|11
1733078680000|2024-12-01 18:44:40|103.89|103.49|103.9|103.5|103.9|103.5|103.89|103.49|2
1733078690000|2024-12-01 18:44:50|103.88|103.48|103.83|103.43|103.89|103.49|103.83|103.43|11
1733078700000|2024-12-01 18:45:00|103.84|103.44|103.94|103.54|103.95|103.55|103.83|103.43|17
1733078710000|2024-12-01 18:45:10|103.95|103.55|104|103.6|104.03|103.63|103.95|103.55|8
1733078720000|2024-12-01 18:45:20|104.01|103.61|103.99|103.59|104.01|103.61|103.99|103.59|8
1733078730000|2024-12-01 18:45:30|103.98|103.58|103.9|103.5|104|103.6|103.9|103.5|8
1733078740000|2024-12-01 18:45:40|103.89|103.49|103.94|103.54|103.95|103.55|103.89|103.49|7
1733078750000|2024-12-01 18:45:50|103.95|103.55|103.97|103.57|103.98|103.58|103.94|103.54|11
1733078760000|2024-12-01 18:46:00|103.98|103.58|103.99|103.59|104|103.6|103.98|103.58|13
1733078770000|2024-12-01 18:46:10|103.98|103.58|103.99|103.59|103.99|103.59|103.96|103.56|13
1733078780000|2024-12-01 18:46:20|103.98|103.58|104.01|103.61|104.01|103.61|103.97|103.57|13
1733078790000|2024-12-01 18:46:30|104.03|103.63|104.09|103.69|104.11|103.71|104.03|103.63|9
1733078800000|2024-12-01 18:46:40|104.08|103.68|104.11|103.71|104.12|103.72|104.07|103.67|12
1733078810000|2024-12-01 18:46:50|104.1|103.7|104.13|103.73|104.16|103.76|104.1|103.7|12
1733078820000|2024-12-01 18:47:00|104.12|103.72|104.08|103.68|104.13|103.73|104.08|103.68|8
1733078830000|2024-12-01 18:47:10|104.11|103.71|104.01|103.61|104.12|103.72|104.01|103.61|8
1733078840000|2024-12-01 18:47:20|104|103.6|104.01|103.61|104.02|103.62|103.98|103.58|12
1733078850000|2024-12-01 18:47:30|104.02|103.62|104.04|103.64|104.05|103.65|104.02|103.62|6
1733078860000|2024-12-01 18:47:40|104.03|103.63|104.03|103.63|104.04|103.64|104.02|103.62|13
1733078870000|2024-12-01 18:47:50|104.02|103.62|104.05|103.65|104.05|103.65|104.02|103.62|13
1733078880000|2024-12-01 18:48:00|104.07|103.67|104.11|103.71|104.11|103.71|104.04|103.64|14
1733078890000|2024-12-01 18:48:10|104.1|103.7|104.05|103.65|104.11|103.71|104.04|103.64|10
1733078900000|2024-12-01 18:48:20|104.02|103.62|104.01|103.61|104.02|103.62|103.99|103.59|13
1733078910000|2024-12-01 18:48:30|104.02|103.62|104.04|103.64|104.05|103.65|104.02|103.62|13
1733078920000|2024-12-01 18:48:40|104.03|103.63|104.02|103.62|104.04|103.64|104|103.6|16
1733078930000|2024-12-01 18:48:50|104.03|103.63|104.03|103.63|104.03|103.63|104.01|103.61|6
1733078940000|2024-12-01 18:49:00|104.01|103.61|104.01|103.61|104.02|103.62|103.99|103.59|10
1733078950000|2024-12-01 18:49:10|104|103.6|104|103.6|104.01|103.61|103.99|103.59|12
1733078960000|2024-12-01 18:49:20|104.01|103.61|104.06|103.66|104.06|103.66|104.01|103.61|12
1733078970000|2024-12-01 18:49:30|104.05|103.65|104.06|103.66|104.06|103.66|104.05|103.65|6
1733078980000|2024-12-01 18:49:40|104.05|103.65|103.98|103.58|104.06|103.66|103.98|103.58|18
1733078990000|2024-12-01 18:49:50|103.97|103.57|104|103.6|104|103.6|103.97|103.57|9
1733079000000|2024-12-01 18:50:00|103.99|103.59|104.04|103.64|104.04|103.64|103.99|103.59|6
1733079010000|2024-12-01 18:50:10|104.02|103.62|104.09|103.69|104.09|103.69|104.02|103.62|6
1733079020000|2024-12-01 18:50:20|104.08|103.68|104.1|103.7|104.1|103.7|104.07|103.67|9
1733079030000|2024-12-01 18:50:30|104.11|103.71|104.1|103.7|104.14|103.74|104.1|103.7|9
1733079040000|2024-12-01 18:50:40|104.09|103.69|104.1|103.7|104.11|103.71|104.09|103.69|10
1733079050000|2024-12-01 18:50:50|104.08|103.68|104.01|103.61|104.08|103.68|104.01|103.61|5
1733079060000|2024-12-01 18:51:00|104.02|103.62|104.01|103.61|104.05|103.65|104|103.6|8
1733079070000|2024-12-01 18:51:10|104|103.6|104.05|103.65|104.06|103.66|103.99|103.59|17
1733079080000|2024-12-01 18:51:20|104.02|103.62|104|103.6|104.02|103.62|103.99|103.59|7
1733079090000|2024-12-01 18:51:30|103.99|103.59|103.99|103.59|104|103.6|103.97|103.57|16
1733079100000|2024-12-01 18:51:40|103.98|103.58|104.01|103.61|104.02|103.62|103.98|103.58|13
1733079110000|2024-12-01 18:51:50|104|103.6|103.99|103.59|104.01|103.61|103.99|103.59|4
1733079120000|2024-12-01 18:52:00|104|103.6|104|103.6|104|103.6|103.99|103.59|5
1733079130000|2024-12-01 18:52:10|104.01|103.61|104.01|103.61|104.02|103.62|104.01|103.61|3
1733079140000|2024-12-01 18:52:20|104.02|103.62|104.05|103.65|104.05|103.65|104.02|103.62|11
1733079150000|2024-12-01 18:52:30|104.04|103.64|104.09|103.69|104.09|103.69|104.03|103.63|7
1733079160000|2024-12-01 18:52:40|104.11|103.71|104.14|103.74|104.14|103.74|104.11|103.71|14
1733079170000|2024-12-01 18:52:50|104.12|103.72|104.11|103.71|104.14|103.74|104.09|103.69|9
1733079180000|2024-12-01 18:53:00|104.12|103.72|104.14|103.74|104.14|103.74|104.11|103.71|10
1733079190000|2024-12-01 18:53:10|104.15|103.75|104.12|103.72|104.17|103.77|104.12|103.72|11
1733079200000|2024-12-01 18:53:20|104.13|103.73|104.13|103.73|104.14|103.74|104.12|103.72|9
1733079210000|2024-12-01 18:53:30|104.12|103.72|104.17|103.77|104.17|103.77|104.11|103.71|6
1733079220000|2024-12-01 18:53:40|104.16|103.76|104.14|103.74|104.17|103.77|104.12|103.72|19
1733079230000|2024-12-01 18:53:50|104.15|103.75|104.14|103.74|104.15|103.75|104.1|103.7|16
1733079240000|2024-12-01 18:54:00|104.13|103.73|104.03|103.63|104.14|103.74|103.98|103.58|20
1733079250000|2024-12-01 18:54:10|104.04|103.64|104.01|103.61|104.04|103.64|104|103.6|12
1733079260000|2024-12-01 18:54:20|104.02|103.62|103.92|103.52|104.03|103.63|103.92|103.52|16
1733079270000|2024-12-01 18:54:30|103.94|103.54|103.91|103.51|103.94|103.54|103.91|103.51|12
1733079280000|2024-12-01 18:54:40|103.88|103.48|103.91|103.51|103.93|103.53|103.78|103.38|23
1733079290000|2024-12-01 18:54:50|103.89|103.49|103.89|103.49|103.9|103.5|103.81|103.41|14
1733079300000|2024-12-01 18:55:00|103.9|103.5|103.91|103.51|103.97|103.57|103.89|103.49|20
1733079310000|2024-12-01 18:55:10|103.9|103.5|103.95|103.55|103.96|103.56|103.89|103.49|23
1733079320000|2024-12-01 18:55:20|103.94|103.54|104.02|103.62|104.02|103.62|103.94|103.54|13
1733079330000|2024-12-01 18:55:30|104.01|103.61|104.15|103.75|104.16|103.76|104|103.6|11
1733079340000|2024-12-01 18:55:40|104.17|103.77|104.14|103.74|104.18|103.78|104.14|103.74|15
1733079350000|2024-12-01 18:55:50|104.15|103.75|104.14|103.74|104.16|103.76|104.14|103.74|6
1733079360000|2024-12-01 18:56:00|104.15|103.75|104.05|103.65|104.15|103.75|104.05|103.65|14
1733079370000|2024-12-01 18:56:10|104.04|103.64|104.11|103.71|104.11|103.71|104.04|103.64|19
1733079380000|2024-12-01 18:56:20|104.12|103.72|104.14|103.74|104.15|103.75|104.1|103.7|16
1733079390000|2024-12-01 18:56:30|104.13|103.73|104.06|103.66|104.14|103.74|104.06|103.66|19
1733079400000|2024-12-01 18:56:40|104.05|103.65|104.02|103.62|104.05|103.65|104.01|103.61|9
1733079410000|2024-12-01 18:56:50|104.03|103.63|104.01|103.61|104.03|103.63|103.96|103.56|12
1733079420000|2024-12-01 18:57:00|104.02|103.62|104.08|103.68|104.08|103.68|104.01|103.61|14
1733079430000|2024-12-01 18:57:10|104.09|103.69|104.14|103.74|104.14|103.74|104.09|103.69|6
1733079440000|2024-12-01 18:57:20|104.13|103.73|104.02|103.62|104.13|103.73|104.02|103.62|22
1733079450000|2024-12-01 18:57:30|104.03|103.63|103.91|103.51|104.03|103.63|103.91|103.51|17
1733079460000|2024-12-01 18:57:40|103.92|103.52|103.95|103.55|103.96|103.56|103.9|103.5|16
1733079470000|2024-12-01 18:57:50|103.96|103.56|103.99|103.59|103.99|103.59|103.95|103.55|13
1733079480000|2024-12-01 18:58:00|103.98|103.58|103.99|103.59|104.04|103.64|103.98|103.58|17
1733079490000|2024-12-01 18:58:10|104|103.6|104.07|103.67|104.07|103.67|104|103.6|11
1733079500000|2024-12-01 18:58:20|104.06|103.66|104.04|103.64|104.06|103.66|104.03|103.63|4
1733079510000|2024-12-01 18:58:30|104.05|103.65|104.11|103.71|104.13|103.73|104.04|103.64|13
1733079520000|2024-12-01 18:58:40|104.13|103.73|104.13|103.73|104.13|103.73|104.11|103.71|9
1733079530000|2024-12-01 18:58:50|104.12|103.72|104.1|103.7|104.13|103.73|104.1|103.7|11
1733079540000|2024-12-01 18:59:00|104.08|103.68|103.97|103.57|104.08|103.68|103.96|103.56|11
1733079550000|2024-12-01 18:59:10|103.96|103.56|104.01|103.61|104.02|103.62|103.96|103.56|5
1733079560000|2024-12-01 18:59:20|103.97|103.57|104.02|103.62|104.03|103.63|103.97|103.57|5
1733079570000|2024-12-01 18:59:30|104.01|103.61|104.02|103.62|104.02|103.62|104.01|103.61|6
1733079580000|2024-12-01 18:59:40|104.03|103.63|104.02|103.62|104.03|103.63|104.01|103.61|6
1733079590000|2024-12-01 18:59:50|104.05|103.65|104.04|103.64|104.06|103.66|104.02|103.62|17
1733079600000|2024-12-01 19:00:00|104.03|103.63|104.12|103.72|104.12|103.72|104.02|103.62|15
1733079610000|2024-12-01 19:00:10|104.13|103.73|104.23|103.83|104.23|103.83|104.13|103.73|11
1733079620000|2024-12-01 19:00:20|104.24|103.84|104.21|103.81|104.24|103.84|104.08|103.68|20
1733079630000|2024-12-01 19:00:30|104.22|103.82|104.13|103.73|104.22|103.82|104.11|103.71|13
1733079640000|2024-12-01 19:00:40|104.12|103.72|104.06|103.66|104.12|103.72|104.06|103.66|8
1733079650000|2024-12-01 19:00:50|104.05|103.65|103.96|103.56|104.05|103.65|103.94|103.54|12
1733079660000|2024-12-01 19:01:00|103.97|103.57|103.92|103.52|104.02|103.62|103.92|103.52|20
1733079670000|2024-12-01 19:01:10|103.91|103.51|103.84|103.44|103.92|103.52|103.84|103.44|8
1733079680000|2024-12-01 19:01:20|103.85|103.45|103.85|103.45|103.86|103.46|103.83|103.43|22
1733079690000|2024-12-01 19:01:30|103.86|103.46|103.85|103.45|103.87|103.47|103.85|103.45|8
1733079700000|2024-12-01 19:01:40|103.86|103.46|103.93|103.53|103.94|103.54|103.85|103.45|14
1733079710000|2024-12-01 19:01:50|103.94|103.54|103.84|103.44|103.94|103.54|103.83|103.43|18
1733079720000|2024-12-01 19:02:00|103.81|103.41|103.94|103.54|103.99|103.59|103.73|103.33|25
1733079730000|2024-12-01 19:02:10|103.9|103.5|103.79|103.39|103.92|103.52|103.79|103.39|25
1733079740000|2024-12-01 19:02:20|103.8|103.4|103.79|103.39|103.83|103.43|103.72|103.32|18
1733079750000|2024-12-01 19:02:30|103.78|103.38|103.93|103.53|103.96|103.56|103.78|103.38|20
1733079760000|2024-12-01 19:02:40|103.94|103.54|104.02|103.62|104.04|103.64|103.93|103.53|21
1733079770000|2024-12-01 19:02:50|104.01|103.61|104.02|103.62|104.09|103.69|104|103.6|15
1733079780000|2024-12-01 19:03:00|104.04|103.64|104.05|103.65|104.13|103.73|104.04|103.64|18
1733079790000|2024-12-01 19:03:10|104.06|103.66|104.12|103.72|104.14|103.74|104.04|103.64|18
1733079800000|2024-12-01 19:03:20|104.13|103.73|104.15|103.75|104.15|103.75|104.11|103.71|6
1733079810000|2024-12-01 19:03:30|104.14|103.74|104.13|103.73|104.17|103.77|104.13|103.73|12
1733079820000|2024-12-01 19:03:40|104.14|103.74|104.24|103.84|104.24|103.84|104.14|103.74|12
1733079830000|2024-12-01 19:03:50|104.26|103.86|104.38|103.98|104.38|103.98|104.26|103.86|20
1733079840000|2024-12-01 19:04:00|104.37|103.97|104.34|103.94|104.38|103.98|104.34|103.94|12
1733079850000|2024-12-01 19:04:10|104.32|103.92|104.27|103.87|104.33|103.93|104.26|103.86|13
1733079860000|2024-12-01 19:04:20|104.26|103.86|104.25|103.85|104.31|103.91|104.25|103.85|21
1733079870000|2024-12-01 19:04:30|104.26|103.86|104.35|103.95|104.35|103.95|104.26|103.86|21
1733079880000|2024-12-01 19:04:40|104.36|103.96|104.45|104.05|104.45|104.05|104.36|103.96|10
1733079900000|2024-12-01 19:05:00|104.44|104.04|104.43|104.03|104.45|104.05|104.43|104.03|7
1733079910000|2024-12-01 19:05:10|104.42|104.02|104.45|104.05|104.49|104.09|104.42|104.02|14
1733079920000|2024-12-01 19:05:20|104.47|104.07|104.32|103.92|104.47|104.07|104.32|103.92|13
1733079930000|2024-12-01 19:05:30|104.33|103.93|104.2|103.8|104.33|103.93|104.18|103.78|12
1733079940000|2024-12-01 19:05:40|104.21|103.81|104.26|103.86|104.27|103.87|104.2|103.8|11
1733079950000|2024-12-01 19:05:50|104.24|103.84|104.21|103.81|104.24|103.84|104.2|103.8|10
1733079960000|2024-12-01 19:06:00|104.2|103.8|104.2|103.8|104.22|103.82|104.16|103.76|12
1733079970000|2024-12-01 19:06:10|104.21|103.81|104.34|103.94|104.35|103.95|104.21|103.81|13
1733079980000|2024-12-01 19:06:20|104.35|103.95|104.37|103.97|104.38|103.98|104.35|103.95|8
1733079990000|2024-12-01 19:06:30|104.36|103.96|104.38|103.98|104.38|103.98|104.36|103.96|5
1733080000000|2024-12-01 19:06:40|104.37|103.97|104.43|104.03|104.44|104.04|104.35|103.95|14
1733080010000|2024-12-01 19:06:50|104.44|104.04|104.46|104.06|104.47|104.07|104.43|104.03|10
1733080020000|2024-12-01 19:07:00|104.47|104.07|104.45|104.05|104.47|104.07|104.44|104.04|10
1733080030000|2024-12-01 19:07:10|104.46|104.06|104.44|104.04|104.46|104.06|104.41|104.01|14
1733080040000|2024-12-01 19:07:20|104.43|104.03|104.46|104.06|104.47|104.07|104.42|104.02|13
1733080050000|2024-12-01 19:07:30|104.47|104.07|104.5|104.1|104.53|104.13|104.44|104.04|14
1733080060000|2024-12-01 19:07:40|104.52|104.12|104.55|104.15|104.62|104.22|104.52|104.12|15
1733080070000|2024-12-01 19:07:50|104.54|104.14|104.54|104.14|104.54|104.14|104.54|104.14|1
1733080080000|2024-12-01 19:08:00|104.53|104.13|104.61|104.21|104.61|104.21|104.52|104.12|14
1733080090000|2024-12-01 19:08:10|104.6|104.2|104.65|104.25|104.65|104.25|104.58|104.18|14
1733080100000|2024-12-01 19:08:20|104.66|104.26|104.65|104.25|104.67|104.27|104.65|104.25|8
1733080110000|2024-12-01 19:08:30|104.64|104.24|104.65|104.25|104.65|104.25|104.64|104.24|2
1733080120000|2024-12-01 19:08:40|104.64|104.24|104.66|104.26|104.67|104.27|104.64|104.24|5
1733080130000|2024-12-01 19:08:50|104.65|104.25|104.65|104.25|104.65|104.25|104.64|104.24|5
1733080140000|2024-12-01 19:09:00|104.66|104.26|104.67|104.27|104.68|104.28|104.65|104.25|10
1733080150000|2024-12-01 19:09:10|104.68|104.28|104.72|104.32|104.72|104.32|104.67|104.27|10
1733080160000|2024-12-01 19:09:20|104.71|104.31|104.65|104.25|104.72|104.32|104.65|104.25|7
1733080170000|2024-12-01 19:09:30|104.64|104.24|104.67|104.27|104.67|104.27|104.64|104.24|12
1733080180000|2024-12-01 19:09:40|104.66|104.26|104.69|104.29|104.69|104.29|104.66|104.26|9
1733080190000|2024-12-01 19:09:50|104.67|104.27|104.71|104.31|104.71|104.31|104.67|104.27|5
1733080200000|2024-12-01 19:10:00|104.7|104.3|104.71|104.31|104.76|104.36|104.69|104.29|17
1733080210000|2024-12-01 19:10:10|104.72|104.32|104.74|104.34|104.75|104.35|104.7|104.3|16
1733080220000|2024-12-01 19:10:20|104.73|104.33|104.62|104.22|104.73|104.33|104.61|104.21|17
1733080230000|2024-12-01 19:10:30|104.59|104.19|104.82|104.42|104.82|104.42|104.56|104.16|16
1733080240000|2024-12-01 19:10:40|104.81|104.41|104.72|104.32|104.83|104.43|104.72|104.32|17
1733080250000|2024-12-01 19:10:50|104.71|104.31|104.73|104.33|104.75|104.35|104.71|104.31|12
1733080260000|2024-12-01 19:11:00|104.72|104.32|104.72|104.32|104.73|104.33|104.71|104.31|15
1733080270000|2024-12-01 19:11:10|104.67|104.27|104.52|104.12|104.67|104.27|104.52|104.12|17
1733080280000|2024-12-01 19:11:20|104.53|104.13|104.56|104.16|104.57|104.17|104.52|104.12|11
1733080290000|2024-12-01 19:11:30|104.54|104.14|104.53|104.13|104.55|104.15|104.53|104.13|10
1733080300000|2024-12-01 19:11:40|104.51|104.11|104.48|104.08|104.53|104.13|104.48|104.08|12
1733080310000|2024-12-01 19:11:50|104.53|104.13|104.47|104.07|104.53|104.13|104.45|104.05|7
1733080320000|2024-12-01 19:12:00|104.46|104.06|104.47|104.07|104.48|104.08|104.46|104.06|8
1733080330000|2024-12-01 19:12:10|104.48|104.08|104.53|104.13|104.54|104.14|104.48|104.08|12
1733080340000|2024-12-01 19:12:20|104.54|104.14|104.51|104.11|104.54|104.14|104.51|104.11|10
1733080350000|2024-12-01 19:12:30|104.52|104.12|104.55|104.15|104.56|104.16|104.52|104.12|13
1733080360000|2024-12-01 19:12:40|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|8
1733080370000|2024-12-01 19:12:50|104.6|104.2|104.63|104.23|104.64|104.24|104.6|104.2|14
1733080380000|2024-12-01 19:13:00|104.62|104.22|104.62|104.22|104.65|104.25|104.61|104.21|14
1733080390000|2024-12-01 19:13:10|104.63|104.23|104.65|104.25|104.65|104.25|104.63|104.23|13
1733080400000|2024-12-01 19:13:20|104.67|104.27|104.65|104.25|104.68|104.28|104.65|104.25|12
1733080410000|2024-12-01 19:13:30|104.66|104.26|104.65|104.25|104.66|104.26|104.65|104.25|10
1733080420000|2024-12-01 19:13:40|104.66|104.26|104.69|104.29|104.7|104.3|104.65|104.25|13
1733080430000|2024-12-01 19:13:50|104.68|104.28|104.68|104.28|104.69|104.29|104.65|104.25|13
1733080440000|2024-12-01 19:14:00|104.69|104.29|104.68|104.28|104.69|104.29|104.67|104.27|4
1733080450000|2024-12-01 19:14:10|104.69|104.29|104.71|104.31|104.71|104.31|104.69|104.29|2
1733080460000|2024-12-01 19:14:20|104.72|104.32|104.79|104.39|104.8|104.4|104.71|104.31|13
1733080470000|2024-12-01 19:14:30|104.78|104.38|104.79|104.39|104.8|104.4|104.78|104.38|8
1733080480000|2024-12-01 19:14:40|104.8|104.4|104.78|104.38|104.8|104.4|104.77|104.37|11
1733080490000|2024-12-01 19:14:50|104.77|104.37|104.76|104.36|104.78|104.38|104.74|104.34|11
1733080500000|2024-12-01 19:15:00|104.75|104.35|104.75|104.35|104.75|104.35|104.7|104.3|18
1733080510000|2024-12-01 19:15:10|104.74|104.34|104.74|104.34|104.74|104.34|104.72|104.32|8
1733080520000|2024-12-01 19:15:20|104.73|104.33|104.72|104.32|104.73|104.33|104.71|104.31|11
1733080530000|2024-12-01 19:15:30|104.71|104.31|104.8|104.4|104.8|104.4|104.71|104.31|13
1733080540000|2024-12-01 19:15:40|104.82|104.42|104.91|104.51|104.92|104.52|104.82|104.42|16
1733080550000|2024-12-01 19:15:50|104.89|104.49|104.91|104.51|104.94|104.54|104.88|104.48|9
1733080560000|2024-12-01 19:16:00|104.93|104.53|104.94|104.54|104.96|104.56|104.93|104.53|12
1733080570000|2024-12-01 19:16:10|104.92|104.52|105.01|104.61|105.06|104.66|104.92|104.52|24
1733080580000|2024-12-01 19:16:20|105|104.6|104.97|104.57|105.07|104.67|104.97|104.57|25
1733080590000|2024-12-01 19:16:30|104.98|104.58|105.02|104.62|105.04|104.64|104.97|104.57|22
1733080600000|2024-12-01 19:16:40|105.01|104.61|105.03|104.63|105.03|104.63|105.01|104.61|13
1733080610000|2024-12-01 19:16:50|105.04|104.64|105.08|104.68|105.09|104.69|105.04|104.64|15
1733080620000|2024-12-01 19:17:00|105.09|104.69|105.06|104.66|105.1|104.7|105.04|104.64|19
1733080630000|2024-12-01 19:17:10|105.07|104.67|105.06|104.66|105.09|104.69|105.04|104.64|14
1733080640000|2024-12-01 19:17:20|105.07|104.67|105.06|104.66|105.09|104.69|105.06|104.66|16
1733080650000|2024-12-01 19:17:30|105.07|104.67|105.02|104.62|105.07|104.67|105.01|104.61|17
1733080660000|2024-12-01 19:17:40|105.01|104.61|105.03|104.63|105.06|104.66|105.01|104.61|9
1733080670000|2024-12-01 19:17:50|105|104.6|105.03|104.63|105.03|104.63|105|104.6|2
1733080680000|2024-12-01 19:18:00|105.04|104.64|105.16|104.76|105.19|104.79|105.01|104.61|17
1733080690000|2024-12-01 19:18:10|105.15|104.75|104.98|104.58|105.15|104.75|104.98|104.58|20
1733080700000|2024-12-01 19:18:20|104.97|104.57|104.98|104.58|104.98|104.58|104.97|104.57|2
1733080710000|2024-12-01 19:18:30|104.99|104.59|105.01|104.61|105.02|104.62|104.96|104.56|16
1733080720000|2024-12-01 19:18:40|105.02|104.62|105.07|104.67|105.1|104.7|105.02|104.62|26
1733080730000|2024-12-01 19:18:50|105.08|104.68|105.06|104.66|105.08|104.68|105.04|104.64|11
1733080740000|2024-12-01 19:19:00|105.05|104.65|105.23|104.83|105.26|104.86|105.05|104.65|22
1733080750000|2024-12-01 19:19:10|105.25|104.85|105.36|104.96|105.37|104.97|105.22|104.82|28
1733080760000|2024-12-01 19:19:20|105.35|104.95|105.29|104.89|105.36|104.96|105.25|104.85|19
1733080770000|2024-12-01 19:19:30|105.28|104.88|105.42|105.02|105.44|105.04|105.28|104.88|23
1733080780000|2024-12-01 19:19:40|105.4|105|105.38|104.98|105.4|105|105.36|104.96|23
1733080790000|2024-12-01 19:19:50|105.39|104.99|105.56|105.16|105.57|105.17|105.39|104.99|21
1733080800000|2024-12-01 19:20:00|105.54|105.14|105.54|105.14|105.55|105.15|105.48|105.08|20
1733080810000|2024-12-01 19:20:10|105.53|105.13|105.54|105.14|105.54|105.14|105.5|105.1|21
1733080820000|2024-12-01 19:20:20|105.53|105.13|105.59|105.19|105.59|105.19|105.49|105.09|21
1733080830000|2024-12-01 19:20:30|105.6|105.2|105.53|105.13|105.6|105.2|105.53|105.13|18
1733080840000|2024-12-01 19:20:40|105.52|105.12|105.32|104.92|105.52|105.12|105.32|104.92|14
1733080850000|2024-12-01 19:20:50|105.33|104.93|105.19|104.79|105.35|104.95|105.18|104.78|24
1733080860000|2024-12-01 19:21:00|105.18|104.78|105.13|104.73|105.25|104.85|105.13|104.73|24
1733080870000|2024-12-01 19:21:10|105.12|104.72|104.73|104.33|105.12|104.72|104.62|104.22|32
1733080880000|2024-12-01 19:21:20|104.78|104.38|105.02|104.62|105.02|104.62|104.78|104.38|23
1733080890000|2024-12-01 19:21:30|105.03|104.63|105.03|104.63|105.07|104.67|104.93|104.53|29
1733080900000|2024-12-01 19:21:40|105.02|104.62|105.08|104.68|105.1|104.7|105.02|104.62|19
1733080910000|2024-12-01 19:21:50|105.07|104.67|105.24|104.84|105.24|104.84|105.03|104.63|20
1733080920000|2024-12-01 19:22:00|105.23|104.83|105.25|104.85|105.29|104.89|105.19|104.79|22
1733080930000|2024-12-01 19:22:10|105.23|104.83|105.24|104.84|105.25|104.85|105.18|104.78|18
1733080940000|2024-12-01 19:22:20|105.23|104.83|105.14|104.74|105.24|104.84|105.14|104.74|20
1733080950000|2024-12-01 19:22:30|105.12|104.72|105.24|104.84|105.25|104.85|105.1|104.7|24
1733080960000|2024-12-01 19:22:40|105.22|104.82|105.28|104.88|105.3|104.9|105.19|104.79|26
1733080970000|2024-12-01 19:22:50|105.29|104.89|105.31|104.91|105.38|104.98|105.29|104.89|24
1733080980000|2024-12-01 19:23:00|105.3|104.9|105.47|105.07|105.47|105.07|105.25|104.85|16
1733080990000|2024-12-01 19:23:10|105.48|105.08|105.5|105.1|105.54|105.14|105.46|105.06|25
1733081000000|2024-12-01 19:23:20|105.51|105.11|105.44|105.04|105.51|105.11|105.42|105.02|24
1733081010000|2024-12-01 19:23:30|105.42|105.02|105.35|104.95|105.43|105.03|105.33|104.93|19
1733081020000|2024-12-01 19:23:40|105.34|104.94|105.35|104.95|105.41|105.01|105.34|104.94|18
1733081030000|2024-12-01 19:23:50|105.36|104.96|105.28|104.88|105.36|104.96|105.28|104.88|19
1733081040000|2024-12-01 19:24:00|105.29|104.89|105.24|104.84|105.39|104.99|105.24|104.84|22
1733081050000|2024-12-01 19:24:10|105.25|104.85|105.24|104.84|105.25|104.85|105.19|104.79|27
1733081060000|2024-12-01 19:24:20|105.23|104.83|105.27|104.87|105.29|104.89|105.23|104.83|21
1733081070000|2024-12-01 19:24:30|105.28|104.88|105.24|104.84|105.29|104.89|105.22|104.82|14
1733081080000|2024-12-01 19:24:40|105.23|104.83|105.26|104.86|105.3|104.9|105.22|104.82|22
1733081090000|2024-12-01 19:24:50|105.27|104.87|105.26|104.86|105.29|104.89|105.25|104.85|12
1733081100000|2024-12-01 19:25:00|105.25|104.85|105.28|104.88|105.3|104.9|105.23|104.83|21
1733081110000|2024-12-01 19:25:10|105.29|104.89|105.25|104.85|105.3|104.9|105.22|104.82|19
1733081120000|2024-12-01 19:25:20|105.35|104.95|105.23|104.83|105.48|105.08|105.23|104.83|27
1733081130000|2024-12-01 19:25:30|105.25|104.85|105.21|104.81|105.25|104.85|105.2|104.8|14
1733081140000|2024-12-01 19:25:40|105.23|104.83|105.06|104.66|105.31|104.91|105.06|104.66|23
1733081150000|2024-12-01 19:25:50|105.07|104.67|105.07|104.67|105.09|104.69|105.02|104.62|25
1733081160000|2024-12-01 19:26:00|105.08|104.68|105.24|104.84|105.24|104.84|105.08|104.68|28
1733081170000|2024-12-01 19:26:10|105.26|104.86|105.21|104.81|105.35|104.95|105.21|104.81|23
1733081180000|2024-12-01 19:26:20|105.2|104.8|105.21|104.81|105.28|104.88|105.19|104.79|15
1733081190000|2024-12-01 19:26:30|105.2|104.8|105.24|104.84|105.24|104.84|105.18|104.78|12
1733081200000|2024-12-01 19:26:40|105.25|104.85|105.27|104.87|105.28|104.88|105.25|104.85|11
1733081210000|2024-12-01 19:26:50|105.26|104.86|105.38|104.98|105.38|104.98|105.26|104.86|16
1733081220000|2024-12-01 19:27:00|105.37|104.97|105.4|105|105.43|105.03|105.32|104.92|23
1733081230000|2024-12-01 19:27:10|105.41|105.01|105.37|104.97|105.44|105.04|105.35|104.95|21
1733081240000|2024-12-01 19:27:20|105.39|104.99|105.37|104.97|105.45|105.05|105.36|104.96|19
1733081250000|2024-12-01 19:27:30|105.38|104.98|105.44|105.04|105.47|105.07|105.38|104.98|13
1733081260000|2024-12-01 19:27:40|105.43|105.03|105.44|105.04|105.47|105.07|105.39|104.99|17
1733081270000|2024-12-01 19:27:50|105.42|105.02|105.35|104.95|105.42|105.02|105.34|104.94|11
1733081280000|2024-12-01 19:28:00|105.34|104.94|105.32|104.92|105.35|104.95|105.3|104.9|17
1733081290000|2024-12-01 19:28:10|105.31|104.91|105.37|104.97|105.37|104.97|105.31|104.91|14
1733081300000|2024-12-01 19:28:20|105.36|104.96|105.39|104.99|105.41|105.01|105.33|104.93|16
1733081310000|2024-12-01 19:28:30|105.4|105|105.45|105.05|105.47|105.07|105.39|104.99|21
1733081320000|2024-12-01 19:28:40|105.46|105.06|105.61|105.21|105.61|105.21|105.46|105.06|14
1733081330000|2024-12-01 19:28:50|105.63|105.23|105.66|105.26|105.67|105.27|105.59|105.19|15
1733081340000|2024-12-01 19:29:00|105.64|105.24|105.71|105.31|105.73|105.33|105.64|105.24|14
1733081350000|2024-12-01 19:29:10|105.7|105.3|105.44|105.04|105.7|105.3|105.44|105.04|30
1733081360000|2024-12-01 19:29:20|105.43|105.03|105.42|105.02|105.5|105.1|105.42|105.02|23
1733081370000|2024-12-01 19:29:30|105.43|105.03|105.43|105.03|105.45|105.05|105.42|105.02|14
1733081380000|2024-12-01 19:29:40|105.42|105.02|105.46|105.06|105.48|105.08|105.31|104.91|22
1733081390000|2024-12-01 19:29:50|105.47|105.07|105.47|105.07|105.47|105.07|105.45|105.05|19
1733081400000|2024-12-01 19:30:00|105.46|105.06|105.52|105.12|105.55|105.15|105.44|105.04|27
1733081410000|2024-12-01 19:30:10|105.53|105.13|105.5|105.1|105.55|105.15|105.45|105.05|27
1733081420000|2024-12-01 19:30:20|105.49|105.09|105.43|105.03|105.49|105.09|105.42|105.02|18
1733081430000|2024-12-01 19:30:30|105.44|105.04|105.43|105.03|105.45|105.05|105.42|105.02|10
1733081440000|2024-12-01 19:30:40|105.42|105.02|105.34|104.94|105.42|105.02|105.34|104.94|6
1733081450000|2024-12-01 19:30:50|105.32|104.92|105.27|104.87|105.32|104.92|105.27|104.87|10
1733081460000|2024-12-01 19:31:00|105.28|104.88|105.25|104.85|105.33|104.93|105.25|104.85|22
1733081470000|2024-12-01 19:31:10|105.24|104.84|105.35|104.95|105.35|104.95|105.24|104.84|18
1733081480000|2024-12-01 19:31:20|105.33|104.93|105.27|104.87|105.33|104.93|105.25|104.85|17
1733081490000|2024-12-01 19:31:30|105.26|104.86|105.15|104.75|105.26|104.86|105.15|104.75|21
1733081500000|2024-12-01 19:31:40|105.16|104.76|105.2|104.8|105.22|104.82|105.14|104.74|10
1733081510000|2024-12-01 19:31:50|105.19|104.79|105.23|104.83|105.24|104.84|105.17|104.77|12
1733081520000|2024-12-01 19:32:00|105.24|104.84|105.08|104.68|105.25|104.85|105.08|104.68|17
1733081530000|2024-12-01 19:32:10|105.07|104.67|105.09|104.69|105.12|104.72|105.06|104.66|13
1733081540000|2024-12-01 19:32:20|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|14
1733081550000|2024-12-01 19:32:30|105.16|104.76|105.24|104.84|105.24|104.84|105.16|104.76|13
1733081560000|2024-12-01 19:32:40|105.25|104.85|105.18|104.78|105.28|104.88|105.18|104.78|20
1733081570000|2024-12-01 19:32:50|105.17|104.77|105.23|104.83|105.24|104.84|105.17|104.77|18
1733081580000|2024-12-01 19:33:00|105.24|104.84|105.36|104.96|105.36|104.96|105.24|104.84|14
1733081590000|2024-12-01 19:33:10|105.37|104.97|105.55|105.15|105.55|105.15|105.36|104.96|17
1733081600000|2024-12-01 19:33:20|105.56|105.16|105.59|105.19|105.61|105.21|105.52|105.12|15
1733081610000|2024-12-01 19:33:30|105.6|105.2|105.54|105.14|105.6|105.2|105.52|105.12|17
1733081620000|2024-12-01 19:33:40|105.53|105.13|105.57|105.17|105.65|105.25|105.53|105.13|18
1733081630000|2024-12-01 19:33:50|105.56|105.16|105.54|105.14|105.57|105.17|105.48|105.08|22
1733081640000|2024-12-01 19:34:00|105.55|105.15|105.67|105.27|105.67|105.27|105.53|105.13|23
1733081650000|2024-12-01 19:34:10|105.66|105.26|105.65|105.25|105.7|105.3|105.62|105.22|22
1733081660000|2024-12-01 19:34:20|105.63|105.23|105.64|105.24|105.65|105.25|105.62|105.22|14
1733081670000|2024-12-01 19:34:30|105.63|105.23|105.73|105.33|105.81|105.41|105.63|105.23|26
1733081680000|2024-12-01 19:34:40|105.74|105.34|105.72|105.32|105.74|105.34|105.68|105.28|18
1733081690000|2024-12-01 19:34:50|105.73|105.33|105.68|105.28|105.74|105.34|105.68|105.28|13
1733081700000|2024-12-01 19:35:00|105.67|105.27|105.78|105.38|105.78|105.38|105.67|105.27|20
1733081710000|2024-12-01 19:35:10|105.75|105.35|105.6|105.2|105.75|105.35|105.6|105.2|23
1733081720000|2024-12-01 19:35:20|105.61|105.21|105.64|105.24|105.65|105.25|105.61|105.21|17
1733081730000|2024-12-01 19:35:30|105.63|105.23|105.64|105.24|105.65|105.25|105.61|105.21|14
1733081740000|2024-12-01 19:35:40|105.65|105.25|105.66|105.26|105.67|105.27|105.56|105.16|18
1733081750000|2024-12-01 19:35:50|105.65|105.25|105.72|105.32|105.72|105.32|105.62|105.22|15
1733081760000|2024-12-01 19:36:00|105.73|105.33|105.86|105.46|105.86|105.46|105.7|105.3|19
1733081770000|2024-12-01 19:36:10|105.92|105.52|105.82|105.42|105.92|105.52|105.78|105.38|19
1733081780000|2024-12-01 19:36:20|105.83|105.43|105.79|105.39|105.83|105.43|105.75|105.35|16
1733081790000|2024-12-01 19:36:30|105.78|105.38|105.78|105.38|105.84|105.44|105.76|105.36|16
1733081800000|2024-12-01 19:36:40|105.77|105.37|105.8|105.4|105.8|105.4|105.75|105.35|16
1733081810000|2024-12-01 19:36:50|105.83|105.43|105.83|105.43|105.87|105.47|105.83|105.43|12
1733081820000|2024-12-01 19:37:00|105.82|105.42|105.74|105.34|105.82|105.42|105.73|105.33|25
1733081830000|2024-12-01 19:37:10|105.75|105.35|105.82|105.42|105.83|105.43|105.75|105.35|13
1733081840000|2024-12-01 19:37:20|105.81|105.41|105.85|105.45|105.86|105.46|105.81|105.41|7
1733081850000|2024-12-01 19:37:30|105.86|105.46|105.82|105.42|105.86|105.46|105.81|105.41|7
1733081860000|2024-12-01 19:37:40|105.8|105.4|105.79|105.39|105.83|105.43|105.76|105.36|13
1733081870000|2024-12-01 19:37:50|105.78|105.38|105.73|105.33|105.83|105.43|105.73|105.33|19
1733081880000|2024-12-01 19:38:00|105.72|105.32|105.71|105.31|105.73|105.33|105.7|105.3|18
1733081890000|2024-12-01 19:38:10|105.68|105.28|105.51|105.11|105.68|105.28|105.51|105.11|17
1733081900000|2024-12-01 19:38:20|105.53|105.13|105.63|105.23|105.63|105.23|105.53|105.13|14
1733081910000|2024-12-01 19:38:30|105.64|105.24|105.58|105.18|105.66|105.26|105.57|105.17|16
1733081920000|2024-12-01 19:38:40|105.59|105.19|105.54|105.14|105.61|105.21|105.51|105.11|17
1733081930000|2024-12-01 19:38:50|105.57|105.17|105.6|105.2|105.62|105.22|105.54|105.14|14
1733081940000|2024-12-01 19:39:00|105.61|105.21|105.55|105.15|105.61|105.21|105.53|105.13|12
1733081950000|2024-12-01 19:39:10|105.57|105.17|105.62|105.22|105.64|105.24|105.56|105.16|20
1733081960000|2024-12-01 19:39:20|105.63|105.23|105.72|105.32|105.72|105.32|105.62|105.22|15
1733081970000|2024-12-01 19:39:30|105.73|105.33|105.72|105.32|105.79|105.39|105.72|105.32|20
1733081980000|2024-12-01 19:39:40|105.7|105.3|105.58|105.18|105.7|105.3|105.58|105.18|9
1733081990000|2024-12-01 19:39:50|105.57|105.17|105.58|105.18|105.59|105.19|105.55|105.15|17
1733082000000|2024-12-01 19:40:00|105.57|105.17|105.52|105.12|105.58|105.18|105.51|105.11|23
1733082010000|2024-12-01 19:40:10|105.53|105.13|105.63|105.23|105.63|105.23|105.53|105.13|20
1733082020000|2024-12-01 19:40:20|105.62|105.22|105.62|105.22|105.64|105.24|105.55|105.15|17
1733082030000|2024-12-01 19:40:30|105.61|105.21|105.6|105.2|105.62|105.22|105.55|105.15|19
1733082040000|2024-12-01 19:40:40|105.59|105.19|105.64|105.24|105.65|105.25|105.58|105.18|22
1733082050000|2024-12-01 19:40:50|105.65|105.25|105.55|105.15|105.65|105.25|105.55|105.15|9
1733082060000|2024-12-01 19:41:00|105.57|105.17|105.48|105.08|105.57|105.17|105.47|105.07|19
1733082070000|2024-12-01 19:41:10|105.47|105.07|105.44|105.04|105.48|105.08|105.43|105.03|11
1733082080000|2024-12-01 19:41:20|105.43|105.03|105.44|105.04|105.46|105.06|105.43|105.03|4
1733082090000|2024-12-01 19:41:30|105.45|105.05|105.4|105|105.48|105.08|105.4|105|22
1733082100000|2024-12-01 19:41:40|105.39|104.99|105.5|105.1|105.51|105.11|105.38|104.98|21
1733082110000|2024-12-01 19:41:50|105.49|105.09|105.46|105.06|105.49|105.09|105.45|105.05|14
1733082120000|2024-12-01 19:42:00|105.47|105.07|105.49|105.09|105.49|105.09|105.45|105.05|16
1733082130000|2024-12-01 19:42:10|105.48|105.08|105.37|104.97|105.49|105.09|105.33|104.93|18
1733082140000|2024-12-01 19:42:20|105.38|104.98|105.37|104.97|105.4|105|105.36|104.96|8
1733082150000|2024-12-01 19:42:30|105.41|105.01|105.49|105.09|105.5|105.1|105.37|104.97|25
1733082160000|2024-12-01 19:42:40|105.48|105.08|105.45|105.05|105.49|105.09|105.39|104.99|17
1733082170000|2024-12-01 19:42:50|105.46|105.06|105.39|104.99|105.46|105.06|105.38|104.98|12
1733082180000|2024-12-01 19:43:00|105.38|104.98|105.48|105.08|105.48|105.08|105.38|104.98|23
1733082190000|2024-12-01 19:43:10|105.5|105.1|105.6|105.2|105.61|105.21|105.5|105.1|13
1733082200000|2024-12-01 19:43:20|105.59|105.19|105.59|105.19|105.63|105.23|105.54|105.14|17
1733082210000|2024-12-01 19:43:30|105.6|105.2|105.81|105.41|105.81|105.41|105.6|105.2|18
1733082220000|2024-12-01 19:43:40|105.8|105.4|105.89|105.49|105.9|105.5|105.78|105.38|15
1733082230000|2024-12-01 19:43:50|105.88|105.48|105.79|105.39|105.89|105.49|105.76|105.36|22
1733082240000|2024-12-01 19:44:00|105.81|105.41|105.75|105.35|105.83|105.43|105.7|105.3|22
1733082250000|2024-12-01 19:44:10|105.76|105.36|105.79|105.39|105.79|105.39|105.75|105.35|14
1733082260000|2024-12-01 19:44:20|105.78|105.38|105.81|105.41|105.81|105.41|105.76|105.36|16
1733082270000|2024-12-01 19:44:30|105.8|105.4|105.91|105.51|105.91|105.51|105.8|105.4|12
1733082280000|2024-12-01 19:44:40|105.92|105.52|105.75|105.35|105.92|105.52|105.74|105.34|19
1733082290000|2024-12-01 19:44:50|105.74|105.34|105.69|105.29|105.75|105.35|105.68|105.28|10
1733082300000|2024-12-01 19:45:00|105.71|105.31|105.76|105.36|105.77|105.37|105.71|105.31|11
1733082310000|2024-12-01 19:45:10|105.75|105.35|105.79|105.39|105.8|105.4|105.75|105.35|14
1733082320000|2024-12-01 19:45:20|105.77|105.37|105.73|105.33|105.8|105.4|105.73|105.33|16
1733082330000|2024-12-01 19:45:30|105.74|105.34|105.8|105.4|105.81|105.41|105.71|105.31|21
1733082340000|2024-12-01 19:45:40|105.82|105.42|105.79|105.39|105.82|105.42|105.75|105.35|13
1733082350000|2024-12-01 19:45:50|105.78|105.38|105.76|105.36|105.78|105.38|105.76|105.36|5
1733082360000|2024-12-01 19:46:00|105.75|105.35|105.7|105.3|105.79|105.39|105.69|105.29|23
1733082370000|2024-12-01 19:46:10|105.69|105.29|105.69|105.29|105.72|105.32|105.66|105.26|16
1733082380000|2024-12-01 19:46:20|105.67|105.27|105.65|105.25|105.7|105.3|105.58|105.18|23
1733082390000|2024-12-01 19:46:30|105.67|105.27|105.71|105.31|105.73|105.33|105.66|105.26|25
1733082400000|2024-12-01 19:46:40|105.7|105.3|106.08|105.68|106.08|105.68|105.68|105.28|29
1733082410000|2024-12-01 19:46:50|106.07|105.67|105.97|105.57|106.15|105.75|105.91|105.51|31
1733082420000|2024-12-01 19:47:00|105.98|105.58|105.97|105.57|106.07|105.67|105.96|105.56|23
1733082430000|2024-12-01 19:47:10|105.98|105.58|105.91|105.51|105.98|105.58|105.89|105.49|16
1733082440000|2024-12-01 19:47:20|105.94|105.54|105.76|105.36|105.96|105.56|105.76|105.36|17
1733082450000|2024-12-01 19:47:30|105.77|105.37|105.78|105.38|105.81|105.41|105.76|105.36|14
1733082460000|2024-12-01 19:47:40|105.79|105.39|105.78|105.38|105.79|105.39|105.69|105.29|25
1733082470000|2024-12-01 19:47:50|105.79|105.39|105.84|105.44|105.84|105.44|105.79|105.39|17
1733082480000|2024-12-01 19:48:00|105.85|105.45|105.94|105.54|105.94|105.54|105.85|105.45|23
1733082490000|2024-12-01 19:48:10|105.95|105.55|105.82|105.42|105.95|105.55|105.79|105.39|21
1733082500000|2024-12-01 19:48:20|105.84|105.44|105.81|105.41|105.86|105.46|105.8|105.4|24
1733082510000|2024-12-01 19:48:30|105.82|105.42|105.76|105.36|105.82|105.42|105.75|105.35|22
1733082520000|2024-12-01 19:48:40|105.77|105.37|105.7|105.3|105.77|105.37|105.66|105.26|16
1733082530000|2024-12-01 19:48:50|105.69|105.29|105.6|105.2|105.71|105.31|105.6|105.2|22
1733082540000|2024-12-01 19:49:00|105.58|105.18|105.48|105.08|105.58|105.18|105.46|105.06|17
1733082550000|2024-12-01 19:49:10|105.47|105.07|105.4|105|105.47|105.07|105.33|104.93|22
1733082560000|2024-12-01 19:49:20|105.39|104.99|105.44|105.04|105.47|105.07|105.39|104.99|21
1733082570000|2024-12-01 19:49:30|105.43|105.03|105.47|105.07|105.49|105.09|105.39|104.99|27
1733082580000|2024-12-01 19:49:40|105.48|105.08|105.67|105.27|105.67|105.27|105.48|105.08|21
1733082590000|2024-12-01 19:49:50|105.65|105.25|105.66|105.26|105.66|105.26|105.62|105.22|14
1733082600000|2024-12-01 19:50:00|105.65|105.25|105.64|105.24|105.66|105.26|105.62|105.22|14
1733082610000|2024-12-01 19:50:10|105.63|105.23|105.58|105.18|105.65|105.25|105.58|105.18|16
1733082620000|2024-12-01 19:50:20|105.56|105.16|105.58|105.18|105.64|105.24|105.56|105.16|15
1733082630000|2024-12-01 19:50:30|105.57|105.17|105.62|105.22|105.63|105.23|105.57|105.17|17
1733082640000|2024-12-01 19:50:40|105.63|105.23|105.59|105.19|105.66|105.26|105.58|105.18|17
1733082650000|2024-12-01 19:50:50|105.61|105.21|105.76|105.36|105.76|105.36|105.61|105.21|9
1733082660000|2024-12-01 19:51:00|105.77|105.37|105.79|105.39|105.84|105.44|105.77|105.37|16
1733082670000|2024-12-01 19:51:10|105.78|105.38|105.74|105.34|105.83|105.43|105.73|105.33|17
1733082680000|2024-12-01 19:51:20|105.75|105.35|105.71|105.31|105.76|105.36|105.7|105.3|18
1733082690000|2024-12-01 19:51:30|105.7|105.3|105.74|105.34|105.75|105.35|105.7|105.3|18
1733082700000|2024-12-01 19:51:40|105.75|105.35|105.69|105.29|105.75|105.35|105.68|105.28|11
1733082710000|2024-12-01 19:51:50|105.68|105.28|105.58|105.18|105.69|105.29|105.58|105.18|16
1733082720000|2024-12-01 19:52:00|105.57|105.17|105.63|105.23|105.65|105.25|105.57|105.17|18
1733082730000|2024-12-01 19:52:10|105.64|105.24|105.66|105.26|105.66|105.26|105.58|105.18|20
1733082740000|2024-12-01 19:52:20|105.67|105.27|105.86|105.46|105.87|105.47|105.67|105.27|22
1733082750000|2024-12-01 19:52:30|105.85|105.45|105.85|105.45|105.86|105.46|105.78|105.38|17
1733082760000|2024-12-01 19:52:40|105.86|105.46|105.88|105.48|105.88|105.48|105.82|105.42|21
1733082770000|2024-12-01 19:52:50|105.89|105.49|105.93|105.53|105.95|105.55|105.86|105.46|20
1733082780000|2024-12-01 19:53:00|105.94|105.54|105.98|105.58|105.99|105.59|105.9|105.5|23
1733082790000|2024-12-01 19:53:10|105.96|105.56|106.09|105.69|106.1|105.7|105.96|105.56|21
1733082800000|2024-12-01 19:53:20|106.1|105.7|106.15|105.75|106.17|105.77|106.05|105.65|18
1733082810000|2024-12-01 19:53:30|106.14|105.74|105.92|105.52|106.15|105.75|105.91|105.51|26
1733082820000|2024-12-01 19:53:40|105.9|105.5|105.92|105.52|105.94|105.54|105.86|105.46|15
1733082830000|2024-12-01 19:53:50|105.91|105.51|105.88|105.48|105.94|105.54|105.88|105.48|15
1733082840000|2024-12-01 19:54:00|105.9|105.5|105.85|105.45|105.91|105.51|105.85|105.45|16
1733082850000|2024-12-01 19:54:10|105.88|105.48|105.8|105.4|105.89|105.49|105.79|105.39|17
1733082860000|2024-12-01 19:54:20|105.79|105.39|105.81|105.41|105.83|105.43|105.74|105.34|23
1733082870000|2024-12-01 19:54:30|105.8|105.4|105.79|105.39|105.8|105.4|105.77|105.37|14
1733082880000|2024-12-01 19:54:40|105.78|105.38|105.8|105.4|105.83|105.43|105.75|105.35|13
1733082890000|2024-12-01 19:54:50|105.79|105.39|105.75|105.35|105.8|105.4|105.73|105.33|15
1733082900000|2024-12-01 19:55:00|105.77|105.37|105.79|105.39|105.8|105.4|105.73|105.33|17
1733082910000|2024-12-01 19:55:10|105.81|105.41|105.81|105.41|105.84|105.44|105.8|105.4|14
1733082920000|2024-12-01 19:55:20|105.76|105.36|105.74|105.34|105.77|105.37|105.72|105.32|21
1733082930000|2024-12-01 19:55:30|105.73|105.33|105.87|105.47|105.87|105.47|105.73|105.33|14
1733082940000|2024-12-01 19:55:40|105.88|105.48|105.84|105.44|105.94|105.54|105.84|105.44|19
1733082950000|2024-12-01 19:55:50|105.85|105.45|105.89|105.49|105.89|105.49|105.83|105.43|17
1733082960000|2024-12-01 19:56:00|105.88|105.48|105.9|105.5|105.95|105.55|105.87|105.47|23
1733082970000|2024-12-01 19:56:10|105.91|105.51|105.95|105.55|105.97|105.57|105.91|105.51|16
1733082980000|2024-12-01 19:56:20|105.94|105.54|105.96|105.56|106|105.6|105.94|105.54|14
1733082990000|2024-12-01 19:56:30|105.97|105.57|105.92|105.52|105.97|105.57|105.91|105.51|19
1733083000000|2024-12-01 19:56:40|105.91|105.51|105.99|105.59|106|105.6|105.91|105.51|15
1733083010000|2024-12-01 19:56:50|105.98|105.58|105.96|105.56|106.01|105.61|105.93|105.53|17
1733083020000|2024-12-01 19:57:00|105.95|105.55|105.88|105.48|105.96|105.56|105.88|105.48|14
1733083030000|2024-12-01 19:57:10|105.86|105.46|105.85|105.45|105.87|105.47|105.85|105.45|7
1733083040000|2024-12-01 19:57:20|105.86|105.46|105.86|105.46|105.87|105.47|105.85|105.45|9
1733083050000|2024-12-01 19:57:30|105.87|105.47|105.87|105.47|105.88|105.48|105.86|105.46|9
1733083060000|2024-12-01 19:57:40|105.88|105.48|105.85|105.45|105.88|105.48|105.85|105.45|12
1733083070000|2024-12-01 19:57:50|105.83|105.43|105.85|105.45|105.87|105.47|105.82|105.42|12
1733083080000|2024-12-01 19:58:00|105.84|105.44|105.84|105.44|105.87|105.47|105.84|105.44|8
1733083090000|2024-12-01 19:58:10|105.86|105.46|105.88|105.48|105.88|105.48|105.83|105.43|14
1733083100000|2024-12-01 19:58:20|105.89|105.49|105.93|105.53|105.95|105.55|105.86|105.46|19
1733083110000|2024-12-01 19:58:30|105.94|105.54|105.85|105.45|105.94|105.54|105.85|105.45|22
1733083120000|2024-12-01 19:58:40|105.86|105.46|105.86|105.46|105.9|105.5|105.85|105.45|11
1733083130000|2024-12-01 19:58:50|105.88|105.48|105.92|105.52|105.92|105.52|105.88|105.48|10
1733083140000|2024-12-01 19:59:00|105.93|105.53|105.97|105.57|105.97|105.57|105.93|105.53|9
1733083150000|2024-12-01 19:59:10|105.98|105.58|105.93|105.53|105.98|105.58|105.92|105.52|21
1733083160000|2024-12-01 19:59:20|105.94|105.54|105.89|105.49|105.94|105.54|105.89|105.49|19
1733083170000|2024-12-01 19:59:30|105.88|105.48|105.86|105.46|105.9|105.5|105.85|105.45|16
1733083180000|2024-12-01 19:59:40|105.87|105.47|105.82|105.42|105.88|105.48|105.81|105.41|15
1733083190000|2024-12-01 19:59:50|105.81|105.41|105.75|105.35|105.82|105.42|105.73|105.33|19
1733083200000|2024-12-01 20:00:00|105.76|105.36|105.58|105.18|105.84|105.44|105.58|105.18|23
1733083210000|2024-12-01 20:00:10|105.57|105.17|105.59|105.19|105.59|105.19|105.57|105.17|7
1733083220000|2024-12-01 20:00:20|105.62|105.22|105.68|105.28|105.71|105.31|105.62|105.22|14
1733083230000|2024-12-01 20:00:30|105.69|105.29|105.68|105.28|105.7|105.3|105.65|105.25|20
1733083240000|2024-12-01 20:00:40|105.67|105.27|105.7|105.3|105.77|105.37|105.67|105.27|16
1733083250000|2024-12-01 20:00:50|105.69|105.29|105.68|105.28|105.69|105.29|105.63|105.23|14
1733083260000|2024-12-01 20:01:00|105.67|105.27|105.67|105.27|105.73|105.33|105.67|105.27|16
1733083270000|2024-12-01 20:01:10|105.68|105.28|105.67|105.27|105.68|105.28|105.66|105.26|12
1733083280000|2024-12-01 20:01:20|105.68|105.28|105.51|105.11|105.68|105.28|105.49|105.09|18
1733083290000|2024-12-01 20:01:30|105.52|105.12|105.57|105.17|105.57|105.17|105.52|105.12|11
1733083300000|2024-12-01 20:01:40|105.56|105.16|105.6|105.2|105.62|105.22|105.54|105.14|18
1733083310000|2024-12-01 20:01:50|105.61|105.21|105.69|105.29|105.75|105.35|105.58|105.18|22
1733083320000|2024-12-01 20:02:00|105.67|105.27|105.75|105.35|105.77|105.37|105.67|105.27|21
1733083330000|2024-12-01 20:02:10|105.76|105.36|105.74|105.34|105.81|105.41|105.71|105.31|24
1733083340000|2024-12-01 20:02:20|105.75|105.35|105.69|105.29|105.75|105.35|105.56|105.16|27
1733083350000|2024-12-01 20:02:30|105.73|105.33|105.77|105.37|105.87|105.47|105.73|105.33|25
1733083360000|2024-12-01 20:02:40|105.76|105.36|105.77|105.37|105.79|105.39|105.73|105.33|18
1733083370000|2024-12-01 20:02:50|105.78|105.38|105.75|105.35|105.82|105.42|105.75|105.35|20
1733083380000|2024-12-01 20:03:00|105.74|105.34|105.78|105.38|105.8|105.4|105.74|105.34|9
1733083390000|2024-12-01 20:03:10|105.81|105.41|105.89|105.49|105.9|105.5|105.79|105.39|25
1733083400000|2024-12-01 20:03:20|105.91|105.51|106.08|105.68|106.08|105.68|105.9|105.5|26
1733083410000|2024-12-01 20:03:30|106.09|105.69|106.07|105.67|106.11|105.71|106|105.6|22
1733083420000|2024-12-01 20:03:40|106.08|105.68|106.06|105.66|106.11|105.71|106.05|105.65|21
1733083430000|2024-12-01 20:03:50|106.04|105.64|105.97|105.57|106.09|105.69|105.97|105.57|16
1733083440000|2024-12-01 20:04:00|105.96|105.56|105.98|105.58|106.06|105.66|105.88|105.48|23
1733083450000|2024-12-01 20:04:10|105.97|105.57|105.71|105.31|106.01|105.61|105.71|105.31|25
1733083460000|2024-12-01 20:04:20|105.7|105.3|105.68|105.28|105.7|105.3|105.65|105.25|21
1733083470000|2024-12-01 20:04:30|105.67|105.27|105.63|105.23|105.67|105.27|105.62|105.22|24
1733083480000|2024-12-01 20:04:40|105.62|105.22|105.65|105.25|105.67|105.27|105.62|105.22|20
1733083490000|2024-12-01 20:04:50|105.71|105.31|105.8|105.4|105.8|105.4|105.71|105.31|17
1733083500000|2024-12-01 20:05:00|105.79|105.39|105.75|105.35|105.81|105.41|105.69|105.29|22
1733083510000|2024-12-01 20:05:10|105.77|105.37|105.81|105.41|105.81|105.41|105.75|105.35|19
1733083520000|2024-12-01 20:05:20|105.82|105.42|105.81|105.41|105.82|105.42|105.74|105.34|19
1733083530000|2024-12-01 20:05:30|105.79|105.39|105.8|105.4|105.81|105.41|105.75|105.35|20
1733083540000|2024-12-01 20:05:40|105.79|105.39|105.7|105.3|105.79|105.39|105.7|105.3|26
1733083550000|2024-12-01 20:05:50|105.71|105.31|105.87|105.47|105.87|105.47|105.71|105.31|21
1733083560000|2024-12-01 20:06:00|105.88|105.48|106.05|105.65|106.07|105.67|105.85|105.45|22
1733083570000|2024-12-01 20:06:10|106.06|105.66|106.17|105.77|106.17|105.77|106.06|105.66|23
1733083580000|2024-12-01 20:06:20|106.18|105.78|106.1|105.7|106.19|105.79|106.04|105.64|21
1733083590000|2024-12-01 20:06:30|106.11|105.71|106.24|105.84|106.25|105.85|106.11|105.71|23
1733083600000|2024-12-01 20:06:40|106.25|105.85|106.37|105.97|106.37|105.97|106.25|105.85|13
1733083610000|2024-12-01 20:06:50|106.36|105.96|106.66|106.26|106.66|106.26|106.36|105.96|19
1733083620000|2024-12-01 20:07:00|106.68|106.28|106.55|106.15|106.68|106.28|106.55|106.15|23
1733083630000|2024-12-01 20:07:10|106.56|106.16|106.55|106.15|106.6|106.2|106.54|106.14|17
1733083640000|2024-12-01 20:07:20|106.54|106.14|106.42|106.02|106.54|106.14|106.38|105.98|16
1733083650000|2024-12-01 20:07:30|106.43|106.03|106.23|105.83|106.44|106.04|106.19|105.79|28
1733083660000|2024-12-01 20:07:40|106.22|105.82|106.23|105.83|106.25|105.85|106.12|105.72|19
1733083670000|2024-12-01 20:07:50|106.24|105.84|106.15|105.75|106.26|105.86|106.15|105.75|19
1733083680000|2024-12-01 20:08:00|106.14|105.74|106.24|105.84|106.25|105.85|106.07|105.67|21
1733083690000|2024-12-01 20:08:10|106.25|105.85|106.35|105.95|106.47|106.07|106.25|105.85|23
1733083700000|2024-12-01 20:08:20|106.36|105.96|106.36|105.96|106.45|106.05|106.32|105.92|25
1733083710000|2024-12-01 20:08:30|106.37|105.97|106.27|105.87|106.39|105.99|106.27|105.87|24
1733083720000|2024-12-01 20:08:40|106.26|105.86|106.02|105.62|106.34|105.94|106.02|105.62|31
1733083730000|2024-12-01 20:08:50|106.03|105.63|105.3|104.9|106.04|105.64|105.25|104.85|36
1733083740000|2024-12-01 20:09:00|105.33|104.93|105.48|105.08|105.79|105.39|105.33|104.93|37
1733083750000|2024-12-01 20:09:10|105.47|105.07|105.35|104.95|105.62|105.22|105.35|104.95|30
1733083760000|2024-12-01 20:09:20|105.38|104.98|105.18|104.78|105.45|105.05|105.15|104.75|34
1733083770000|2024-12-01 20:09:30|105.16|104.76|105.41|105.01|105.41|105.01|105.16|104.76|31
1733083780000|2024-12-01 20:09:40|105.42|105.02|105.42|105.02|105.46|105.06|105.35|104.95|31
1733083790000|2024-12-01 20:09:50|105.39|104.99|105.45|105.05|105.46|105.06|105.31|104.91|27
1733083800000|2024-12-01 20:10:00|105.49|105.09|105.52|105.12|105.64|105.24|105.49|105.09|25
1733083810000|2024-12-01 20:10:10|105.48|105.08|105.63|105.23|105.66|105.26|105.48|105.08|29
1733083820000|2024-12-01 20:10:20|105.64|105.24|105.56|105.16|105.65|105.25|105.51|105.11|25
1733083830000|2024-12-01 20:10:30|105.57|105.17|105.79|105.39|105.98|105.58|105.55|105.15|29
1733083840000|2024-12-01 20:10:40|105.78|105.38|105.73|105.33|105.79|105.39|105.65|105.25|29
1733083850000|2024-12-01 20:10:50|105.75|105.35|105.78|105.38|105.78|105.38|105.67|105.27|28
1733083860000|2024-12-01 20:11:00|105.77|105.37|105.62|105.22|105.77|105.37|105.47|105.07|27
1733083870000|2024-12-01 20:11:10|105.63|105.23|105.81|105.41|105.89|105.49|105.62|105.22|29
1733083880000|2024-12-01 20:11:20|105.8|105.4|105.83|105.43|105.86|105.46|105.74|105.34|27
1733083890000|2024-12-01 20:11:30|105.85|105.45|106.02|105.62|106.16|105.76|105.85|105.45|24
1733083900000|2024-12-01 20:11:40|106.03|105.63|105.86|105.46|106.03|105.63|105.86|105.46|22
1733083910000|2024-12-01 20:11:50|105.87|105.47|106.05|105.65|106.05|105.65|105.85|105.45|26
1733083920000|2024-12-01 20:12:00|106.06|105.66|106.1|105.7|106.16|105.76|106.06|105.66|24
1733083930000|2024-12-01 20:12:10|106.09|105.69|105.93|105.53|106.09|105.69|105.92|105.52|29
1733083940000|2024-12-01 20:12:20|105.95|105.55|105.8|105.4|105.98|105.58|105.73|105.33|30
1733083950000|2024-12-01 20:12:30|105.78|105.38|105.78|105.38|105.85|105.45|105.76|105.36|25
1733083960000|2024-12-01 20:12:40|105.79|105.39|105.95|105.55|105.95|105.55|105.75|105.35|19
1733083970000|2024-12-01 20:12:50|105.96|105.56|106.04|105.64|106.05|105.65|105.95|105.55|18
1733083980000|2024-12-01 20:13:00|106.05|105.65|106.09|105.69|106.14|105.74|105.91|105.51|24
1733083990000|2024-12-01 20:13:10|106.08|105.68|106.14|105.74|106.16|105.76|106.07|105.67|18
1733084000000|2024-12-01 20:13:20|106.21|105.81|106.2|105.8|106.28|105.88|106.15|105.75|20
1733084010000|2024-12-01 20:13:30|106.23|105.83|106.34|105.94|106.34|105.94|106.21|105.81|24
1733084020000|2024-12-01 20:13:40|106.35|105.95|106.38|105.98|106.39|105.99|106.31|105.91|17
1733084030000|2024-12-01 20:13:50|106.39|105.99|106.51|106.11|106.51|106.11|106.3|105.9|21
1733084040000|2024-12-01 20:14:00|106.54|106.14|106.48|106.08|106.55|106.15|106.45|106.05|27
1733084050000|2024-12-01 20:14:10|106.49|106.09|106.29|105.89|106.53|106.13|106.29|105.89|21
1733084060000|2024-12-01 20:14:20|106.31|105.91|106.28|105.88|106.38|105.98|106.28|105.88|28
1733084070000|2024-12-01 20:14:30|106.29|105.89|106.22|105.82|106.39|105.99|106.22|105.82|21
1733084080000|2024-12-01 20:14:40|106.21|105.81|106.18|105.78|106.21|105.81|106.1|105.7|18
1733084090000|2024-12-01 20:14:50|106.19|105.79|106.14|105.74|106.22|105.82|106.14|105.74|25
1733084100000|2024-12-01 20:15:00|106.13|105.73|106.11|105.71|106.24|105.84|106.08|105.68|28
1733084110000|2024-12-01 20:15:10|106.1|105.7|106.22|105.82|106.22|105.82|105.99|105.59|32
1733084120000|2024-12-01 20:15:20|106.24|105.84|106|105.6|106.25|105.85|105.99|105.59|25
1733084130000|2024-12-01 20:15:30|105.99|105.59|106.06|105.66|106.06|105.66|105.86|105.46|21
1733084140000|2024-12-01 20:15:40|106.07|105.67|106.12|105.72|106.12|105.72|106.05|105.65|23
1733084150000|2024-12-01 20:15:50|106.14|105.74|106.14|105.74|106.2|105.8|106.1|105.7|30
1733084160000|2024-12-01 20:16:00|106.13|105.73|105.96|105.56|106.14|105.74|105.86|105.46|29
1733084170000|2024-12-01 20:16:10|105.98|105.58|105.79|105.39|106|105.6|105.73|105.33|28
1733084180000|2024-12-01 20:16:20|105.78|105.38|105.8|105.4|105.87|105.47|105.76|105.36|27
1733084190000|2024-12-01 20:16:30|105.79|105.39|105.62|105.22|105.8|105.4|105.62|105.22|26
1733084200000|2024-12-01 20:16:40|105.61|105.21|105.59|105.19|105.61|105.21|105.53|105.13|19
1733084210000|2024-12-01 20:16:50|105.6|105.2|105.65|105.25|105.68|105.28|105.57|105.17|22
1733084220000|2024-12-01 20:17:00|105.62|105.22|105.72|105.32|105.74|105.34|105.53|105.13|26
1733084230000|2024-12-01 20:17:10|105.73|105.33|105.96|105.56|105.96|105.56|105.73|105.33|30
1733084240000|2024-12-01 20:17:20|105.95|105.55|106|105.6|106.07|105.67|105.95|105.55|22
1733084250000|2024-12-01 20:17:30|105.98|105.58|106.05|105.65|106.07|105.67|105.97|105.57|21
1733084260000|2024-12-01 20:17:40|106.06|105.66|106.05|105.65|106.08|105.68|105.98|105.58|29
1733084270000|2024-12-01 20:17:50|106.04|105.64|105.88|105.48|106.04|105.64|105.88|105.48|16
1733084280000|2024-12-01 20:18:00|105.86|105.46|105.85|105.45|106.05|105.65|105.85|105.45|26
1733084290000|2024-12-01 20:18:10|105.84|105.44|105.79|105.39|105.9|105.5|105.79|105.39|24
1733084300000|2024-12-01 20:18:20|105.8|105.4|105.86|105.46|105.9|105.5|105.8|105.4|24
1733084310000|2024-12-01 20:18:30|105.85|105.45|105.73|105.33|105.85|105.45|105.73|105.33|18
1733084320000|2024-12-01 20:18:40|105.71|105.31|105.76|105.36|105.77|105.37|105.69|105.29|16
1733084330000|2024-12-01 20:18:50|105.69|105.29|105.59|105.19|105.7|105.3|105.57|105.17|30
1733084340000|2024-12-01 20:19:00|105.6|105.2|105.69|105.29|105.69|105.29|105.57|105.17|23
1733084350000|2024-12-01 20:19:10|105.72|105.32|105.61|105.21|105.73|105.33|105.61|105.21|26
1733084360000|2024-12-01 20:19:20|105.62|105.22|105.56|105.16|105.65|105.25|105.56|105.16|24
1733084370000|2024-12-01 20:19:30|105.58|105.18|105.6|105.2|105.66|105.26|105.57|105.17|21
1733084380000|2024-12-01 20:19:40|105.56|105.16|105.46|105.06|105.56|105.16|105.45|105.05|20
1733084390000|2024-12-01 20:19:50|105.45|105.05|105.37|104.97|105.46|105.06|105.37|104.97|16
1733084400000|2024-12-01 20:20:00|105.36|104.96|105.53|105.13|105.58|105.18|105.34|104.94|26
1733084410000|2024-12-01 20:20:10|105.55|105.15|105.49|105.09|105.57|105.17|105.48|105.08|27
1733084420000|2024-12-01 20:20:20|105.48|105.08|105.61|105.21|105.61|105.21|105.45|105.05|29
1733084430000|2024-12-01 20:20:30|105.62|105.22|105.76|105.36|105.76|105.36|105.62|105.22|18
1733084440000|2024-12-01 20:20:40|105.79|105.39|105.82|105.42|105.86|105.46|105.78|105.38|23
1733084450000|2024-12-01 20:20:50|105.83|105.43|105.83|105.43|105.87|105.47|105.79|105.39|17
1733084460000|2024-12-01 20:21:00|105.91|105.51|105.7|105.3|105.96|105.56|105.7|105.3|22
1733084470000|2024-12-01 20:21:10|105.69|105.29|105.86|105.46|105.86|105.46|105.66|105.26|22
1733084480000|2024-12-01 20:21:20|105.83|105.43|105.86|105.46|105.86|105.46|105.73|105.33|25
1733084490000|2024-12-01 20:21:30|105.84|105.44|105.73|105.33|105.84|105.44|105.73|105.33|28
1733084500000|2024-12-01 20:21:40|105.74|105.34|105.86|105.46|105.86|105.46|105.69|105.29|21
1733084510000|2024-12-01 20:21:50|105.85|105.45|105.82|105.42|105.85|105.45|105.77|105.37|30
1733084520000|2024-12-01 20:22:00|105.83|105.43|105.79|105.39|105.86|105.46|105.77|105.37|24
1733084530000|2024-12-01 20:22:10|105.8|105.4|105.81|105.41|105.85|105.45|105.72|105.32|24
1733084540000|2024-12-01 20:22:20|105.8|105.4|105.83|105.43|105.86|105.46|105.8|105.4|24
1733084550000|2024-12-01 20:22:30|105.84|105.44|105.85|105.45|105.87|105.47|105.81|105.41|21
1733084560000|2024-12-01 20:22:40|105.87|105.47|106.03|105.63|106.05|105.65|105.87|105.47|30
1733084570000|2024-12-01 20:22:50|106.02|105.62|105.99|105.59|106.03|105.63|105.99|105.59|18
1733084580000|2024-12-01 20:23:00|106.06|105.66|106.05|105.65|106.17|105.77|106.04|105.64|24
1733084590000|2024-12-01 20:23:10|106.07|105.67|106.14|105.74|106.14|105.74|106.04|105.64|26
1733084600000|2024-12-01 20:23:20|106.15|105.75|106.14|105.74|106.18|105.78|106.12|105.72|23
1733084610000|2024-12-01 20:23:30|106.12|105.72|106.02|105.62|106.12|105.72|106.01|105.61|13
1733084620000|2024-12-01 20:23:40|106.01|105.61|106.01|105.61|106.02|105.62|105.95|105.55|21
1733084630000|2024-12-01 20:23:50|106|105.6|106.08|105.68|106.1|105.7|105.97|105.57|20
1733084640000|2024-12-01 20:24:00|106.1|105.7|106.03|105.63|106.1|105.7|105.95|105.55|21
1733084650000|2024-12-01 20:24:10|106.02|105.62|105.91|105.51|106.03|105.63|105.91|105.51|22
1733084660000|2024-12-01 20:24:20|105.89|105.49|106|105.6|106.02|105.62|105.89|105.49|14
1733084670000|2024-12-01 20:24:30|106.01|105.61|105.92|105.52|106.01|105.61|105.92|105.52|18
1733084680000|2024-12-01 20:24:40|105.93|105.53|106.07|105.67|106.07|105.67|105.93|105.53|26
1733084690000|2024-12-01 20:24:50|106.05|105.65|106.19|105.79|106.19|105.79|106.05|105.65|23
1733084700000|2024-12-01 20:25:00|106.18|105.78|106.15|105.75|106.34|105.94|106.11|105.71|26
1733084710000|2024-12-01 20:25:10|106.18|105.78|106.35|105.95|106.35|105.95|106.14|105.74|28
1733084720000|2024-12-01 20:25:20|106.36|105.96|106.44|106.04|106.44|106.04|106.33|105.93|24
1733084730000|2024-12-01 20:25:30|106.47|106.07|106.46|106.06|106.51|106.11|106.46|106.06|25
1733084740000|2024-12-01 20:25:40|106.47|106.07|106.47|106.07|106.52|106.12|106.47|106.07|14
1733084750000|2024-12-01 20:25:50|106.45|106.05|106.35|105.95|106.48|106.08|106.32|105.92|27
1733084760000|2024-12-01 20:26:00|106.34|105.94|106.53|106.13|106.53|106.13|106.33|105.93|23
1733084770000|2024-12-01 20:26:10|106.52|106.12|106.56|106.16|106.57|106.17|106.35|105.95|17
1733084780000|2024-12-01 20:26:20|106.59|106.19|106.39|105.99|106.59|106.19|106.37|105.97|20
1733084790000|2024-12-01 20:26:30|106.4|106|106.18|105.78|106.4|106|106.18|105.78|23
1733084800000|2024-12-01 20:26:40|106.19|105.79|106.16|105.76|106.24|105.84|106.15|105.75|22
1733084810000|2024-12-01 20:26:50|106.14|105.74|106.12|105.72|106.18|105.78|106.1|105.7|17
1733084820000|2024-12-01 20:27:00|106.13|105.73|106|105.6|106.13|105.73|105.97|105.57|28
1733084830000|2024-12-01 20:27:10|105.97|105.57|105.5|105.1|105.97|105.57|105.43|105.03|25
1733084840000|2024-12-01 20:27:20|105.46|105.06|105.39|104.99|105.51|105.11|105.36|104.96|26
1733084850000|2024-12-01 20:27:30|105.43|105.03|105.3|104.9|105.46|105.06|105.3|104.9|31
1733084860000|2024-12-01 20:27:40|105.29|104.89|105.44|105.04|105.48|105.08|105.28|104.88|29
1733084870000|2024-12-01 20:27:50|105.46|105.06|105.43|105.03|105.54|105.14|105.43|105.03|27
1733084880000|2024-12-01 20:28:00|105.4|105|105.52|105.12|105.53|105.13|105.35|104.95|26
1733084890000|2024-12-01 20:28:10|105.55|105.15|105.75|105.35|105.75|105.35|105.55|105.15|24
1733084900000|2024-12-01 20:28:20|105.78|105.38|106.01|105.61|106.04|105.64|105.78|105.38|32
1733084910000|2024-12-01 20:28:30|105.98|105.58|105.79|105.39|105.98|105.58|105.74|105.34|26
1733084920000|2024-12-01 20:28:40|105.8|105.4|105.83|105.43|105.83|105.43|105.74|105.34|25
1733084930000|2024-12-01 20:28:50|105.84|105.44|105.76|105.36|105.84|105.44|105.69|105.29|25
1733084940000|2024-12-01 20:29:00|105.8|105.4|105.54|105.14|105.81|105.41|105.54|105.14|25
1733084950000|2024-12-01 20:29:10|105.53|105.13|105.44|105.04|105.54|105.14|105.44|105.04|16
1733084960000|2024-12-01 20:29:20|105.46|105.06|105.51|105.11|105.54|105.14|105.46|105.06|19
1733084970000|2024-12-01 20:29:30|105.5|105.1|105.53|105.13|105.56|105.16|105.46|105.06|19
1733084980000|2024-12-01 20:29:40|105.54|105.14|105.31|104.91|105.54|105.14|105.31|104.91|25
1733084990000|2024-12-01 20:29:50|105.32|104.92|105.34|104.94|105.38|104.98|105.3|104.9|18
1733085000000|2024-12-01 20:30:00|105.35|104.95|105.35|104.95|105.36|104.96|105.27|104.87|16
1733085010000|2024-12-01 20:30:10|105.37|104.97|105.46|105.06|105.58|105.18|105.37|104.97|30
1733085020000|2024-12-01 20:30:20|105.47|105.07|105.32|104.92|105.47|105.07|105.27|104.87|25
1733085030000|2024-12-01 20:30:30|105.3|104.9|105.27|104.87|105.33|104.93|105.24|104.84|19
1733085040000|2024-12-01 20:30:40|105.28|104.88|105.73|105.33|105.73|105.33|105.21|104.81|28
1733085050000|2024-12-01 20:30:50|105.72|105.32|105.75|105.35|105.75|105.35|105.64|105.24|19
1733085060000|2024-12-01 20:31:00|105.74|105.34|105.76|105.36|105.8|105.4|105.62|105.22|22
1733085070000|2024-12-01 20:31:10|105.74|105.34|105.89|105.49|105.95|105.55|105.73|105.33|28
1733085080000|2024-12-01 20:31:20|105.88|105.48|105.99|105.59|106.02|105.62|105.81|105.41|29
1733085090000|2024-12-01 20:31:30|105.98|105.58|106|105.6|106.02|105.62|105.94|105.54|19
1733085100000|2024-12-01 20:31:40|105.99|105.59|105.87|105.47|106.01|105.61|105.85|105.45|24
1733085110000|2024-12-01 20:31:50|105.86|105.46|105.73|105.33|105.88|105.48|105.73|105.33|26
1733085120000|2024-12-01 20:32:00|105.72|105.32|105.71|105.31|105.74|105.34|105.66|105.26|25
1733085130000|2024-12-01 20:32:10|105.69|105.29|105.63|105.23|105.69|105.29|105.58|105.18|20
1733085140000|2024-12-01 20:32:20|105.64|105.24|105.74|105.34|105.76|105.36|105.64|105.24|27
1733085150000|2024-12-01 20:32:30|105.75|105.35|105.77|105.37|105.84|105.44|105.74|105.34|23
1733085160000|2024-12-01 20:32:40|105.78|105.38|105.76|105.36|105.85|105.45|105.72|105.32|27
1733085170000|2024-12-01 20:32:50|105.77|105.37|106.05|105.65|106.05|105.65|105.77|105.37|20
1733085180000|2024-12-01 20:33:00|106.03|105.63|106.13|105.73|106.21|105.81|106.03|105.63|20
1733085190000|2024-12-01 20:33:10|106.16|105.76|106.07|105.67|106.16|105.76|106.04|105.64|17
1733085200000|2024-12-01 20:33:20|106.1|105.7|106.22|105.82|106.23|105.83|106.1|105.7|15
1733085210000|2024-12-01 20:33:30|106.2|105.8|106.2|105.8|106.23|105.83|106.18|105.78|16
1733085220000|2024-12-01 20:33:40|106.21|105.81|106.31|105.91|106.33|105.93|106.21|105.81|19
1733085230000|2024-12-01 20:33:50|106.29|105.89|106.25|105.85|106.32|105.92|106.21|105.81|18
1733085240000|2024-12-01 20:34:00|106.22|105.82|106.36|105.96|106.37|105.97|106.22|105.82|23
1733085250000|2024-12-01 20:34:10|106.37|105.97|106.3|105.9|106.37|105.97|106.26|105.86|20
1733085260000|2024-12-01 20:34:20|106.33|105.93|106.31|105.91|106.34|105.94|106.26|105.86|18
1733085270000|2024-12-01 20:34:30|106.32|105.92|106.34|105.94|106.38|105.98|106.31|105.91|23
1733085280000|2024-12-01 20:34:40|106.33|105.93|106.36|105.96|106.44|106.04|106.32|105.92|23
1733085290000|2024-12-01 20:34:50|106.37|105.97|106.35|105.95|106.38|105.98|106.35|105.95|18
1733085300000|2024-12-01 20:35:00|106.36|105.96|106.33|105.93|106.37|105.97|106.22|105.82|27
1733085310000|2024-12-01 20:35:10|106.31|105.91|106.18|105.78|106.33|105.93|106.13|105.73|21
1733085320000|2024-12-01 20:35:20|106.21|105.81|106.12|105.72|106.21|105.81|106.11|105.71|22
1733085330000|2024-12-01 20:35:30|106.14|105.74|106.2|105.8|106.22|105.82|106.14|105.74|21
1733085340000|2024-12-01 20:35:40|106.19|105.79|106.25|105.85|106.26|105.86|106.16|105.76|25
1733085350000|2024-12-01 20:35:50|106.24|105.84|106.3|105.9|106.33|105.93|106.23|105.83|21
1733085360000|2024-12-01 20:36:00|106.29|105.89|106.51|106.11|106.51|106.11|106.29|105.89|21
1733085370000|2024-12-01 20:36:10|106.5|106.1|106.75|106.35|106.75|106.35|106.5|106.1|25
1733085380000|2024-12-01 20:36:20|106.74|106.34|106.84|106.44|106.89|106.49|106.67|106.27|31
1733085390000|2024-12-01 20:36:30|106.83|106.43|106.79|106.39|106.86|106.46|106.77|106.37|26
1733085400000|2024-12-01 20:36:40|106.78|106.38|106.81|106.41|106.82|106.42|106.78|106.38|14
1733085410000|2024-12-01 20:36:50|106.82|106.42|106.77|106.37|106.83|106.43|106.72|106.32|20
1733085420000|2024-12-01 20:37:00|106.76|106.36|106.88|106.48|106.94|106.54|106.73|106.33|27
1733085430000|2024-12-01 20:37:10|106.87|106.47|106.78|106.38|106.87|106.47|106.78|106.38|23
1733085440000|2024-12-01 20:37:20|106.76|106.36|106.78|106.38|106.8|106.4|106.71|106.31|23
1733085450000|2024-12-01 20:37:30|106.77|106.37|106.79|106.39|106.79|106.39|106.69|106.29|24
1733085460000|2024-12-01 20:37:40|106.78|106.38|106.8|106.4|106.8|106.4|106.73|106.33|27
1733085470000|2024-12-01 20:37:50|106.81|106.41|106.7|106.3|106.81|106.41|106.68|106.28|15
1733085480000|2024-12-01 20:38:00|106.73|106.33|106.63|106.23|106.76|106.36|106.63|106.23|19
1733085490000|2024-12-01 20:38:10|106.62|106.22|106.62|106.22|106.63|106.23|106.58|106.18|19
1733085500000|2024-12-01 20:38:20|106.6|106.2|106.66|106.26|106.71|106.31|106.6|106.2|15
1733085510000|2024-12-01 20:38:30|106.65|106.25|106.65|106.25|106.66|106.26|106.63|106.23|14
1733085520000|2024-12-01 20:38:40|106.66|106.26|106.59|106.19|106.66|106.26|106.59|106.19|26
1733085530000|2024-12-01 20:38:50|106.53|106.13|106.49|106.09|106.56|106.16|106.46|106.06|25
1733085540000|2024-12-01 20:39:00|106.52|106.12|106.39|105.99|106.55|106.15|106.37|105.97|18
1733085550000|2024-12-01 20:39:10|106.4|106|106.44|106.04|106.44|106.04|106.37|105.97|16
1733085560000|2024-12-01 20:39:20|106.43|106.03|106.34|105.94|106.43|106.03|106.33|105.93|20
1733085570000|2024-12-01 20:39:30|106.35|105.95|106.38|105.98|106.39|105.99|106.35|105.95|9
1733085580000|2024-12-01 20:39:40|106.39|105.99|106.36|105.96|106.39|105.99|106.32|105.92|18
1733085590000|2024-12-01 20:39:50|106.34|105.94|106.37|105.97|106.38|105.98|106.33|105.93|21
1733085600000|2024-12-01 20:40:00|106.36|105.96|106.34|105.94|106.42|106.02|106.34|105.94|23
1733085610000|2024-12-01 20:40:10|106.29|105.89|106.19|105.79|106.3|105.9|106.18|105.78|21
1733085620000|2024-12-01 20:40:20|106.2|105.8|106.22|105.82|106.25|105.85|106.19|105.79|22
1733085630000|2024-12-01 20:40:30|106.23|105.83|106.22|105.82|106.3|105.9|106.2|105.8|23
1733085640000|2024-12-01 20:40:40|106.24|105.84|106.1|105.7|106.24|105.84|106.09|105.69|13
1733085650000|2024-12-01 20:40:50|106.11|105.71|106.14|105.74|106.16|105.76|106.11|105.71|16
1733085660000|2024-12-01 20:41:00|106.15|105.75|106.14|105.74|106.17|105.77|106.11|105.71|17
1733085670000|2024-12-01 20:41:10|106.15|105.75|105.99|105.59|106.15|105.75|105.98|105.58|23
1733085680000|2024-12-01 20:41:20|105.96|105.56|105.93|105.53|105.98|105.58|105.93|105.53|19
1733085690000|2024-12-01 20:41:30|105.94|105.54|106.02|105.62|106.04|105.64|105.94|105.54|21
1733085700000|2024-12-01 20:41:40|106.03|105.63|106.1|105.7|106.1|105.7|106.02|105.62|26
1733085710000|2024-12-01 20:41:50|106.11|105.71|106.03|105.63|106.14|105.74|106.01|105.61|24
1733085720000|2024-12-01 20:42:00|106.04|105.64|106.07|105.67|106.12|105.72|106.04|105.64|19
1733085730000|2024-12-01 20:42:10|106.08|105.68|106.1|105.7|106.1|105.7|106.06|105.66|12
1733085740000|2024-12-01 20:42:20|106.09|105.69|105.99|105.59|106.1|105.7|105.98|105.58|18
1733085750000|2024-12-01 20:42:30|105.95|105.55|105.98|105.58|105.98|105.58|105.93|105.53|13
1733085760000|2024-12-01 20:42:40|105.99|105.59|105.99|105.59|106|105.6|105.93|105.53|17
1733085770000|2024-12-01 20:42:50|106|105.6|105.99|105.59|106.01|105.61|105.97|105.57|16
1733085780000|2024-12-01 20:43:00|106|105.6|105.91|105.51|106.02|105.62|105.87|105.47|17
1733085790000|2024-12-01 20:43:10|105.92|105.52|105.97|105.57|105.99|105.59|105.91|105.51|21
1733085800000|2024-12-01 20:43:20|105.96|105.56|105.97|105.57|106.02|105.62|105.95|105.55|19
1733085810000|2024-12-01 20:43:30|105.95|105.55|105.96|105.56|106|105.6|105.94|105.54|18
1733085820000|2024-12-01 20:43:40|105.97|105.57|105.94|105.54|106|105.6|105.94|105.54|8
1733085830000|2024-12-01 20:43:50|105.95|105.55|105.9|105.5|105.95|105.55|105.87|105.47|10
1733085840000|2024-12-01 20:44:00|105.93|105.53|105.99|105.59|106|105.6|105.93|105.53|16
1733085850000|2024-12-01 20:44:10|105.98|105.58|105.91|105.51|106|105.6|105.87|105.47|17
1733085860000|2024-12-01 20:44:20|105.9|105.5|105.99|105.59|105.99|105.59|105.9|105.5|16
1733085870000|2024-12-01 20:44:30|106|105.6|106.08|105.68|106.09|105.69|105.99|105.59|16
1733085880000|2024-12-01 20:44:40|106.09|105.69|106.15|105.75|106.16|105.76|106.09|105.69|19
1733085890000|2024-12-01 20:44:50|106.14|105.74|106.1|105.7|106.18|105.78|106.1|105.7|15
1733085900000|2024-12-01 20:45:00|106.15|105.75|106.13|105.73|106.16|105.76|106.09|105.69|18
1733085910000|2024-12-01 20:45:10|106.12|105.72|106.18|105.78|106.18|105.78|106.06|105.66|17
1733085920000|2024-12-01 20:45:20|106.16|105.76|106.23|105.83|106.29|105.89|106.16|105.76|26
1733085930000|2024-12-01 20:45:30|106.22|105.82|106.15|105.75|106.26|105.86|106.14|105.74|16
1733085940000|2024-12-01 20:45:40|106.14|105.74|106.12|105.72|106.14|105.74|106.1|105.7|12
1733085950000|2024-12-01 20:45:50|106.13|105.73|106|105.6|106.14|105.74|106|105.6|12
1733085960000|2024-12-01 20:46:00|105.98|105.58|105.98|105.58|106.05|105.65|105.92|105.52|30
1733085970000|2024-12-01 20:46:10|105.97|105.57|106|105.6|106.04|105.64|105.95|105.55|23
1733085980000|2024-12-01 20:46:20|106.01|105.61|105.94|105.54|106.01|105.61|105.87|105.47|15
1733085990000|2024-12-01 20:46:30|105.96|105.56|105.8|105.4|105.96|105.56|105.77|105.37|18
1733086000000|2024-12-01 20:46:40|105.78|105.38|105.84|105.44|105.86|105.46|105.77|105.37|22
1733086010000|2024-12-01 20:46:50|105.85|105.45|105.94|105.54|105.94|105.54|105.84|105.44|14
1733086020000|2024-12-01 20:47:00|105.95|105.55|106.09|105.69|106.1|105.7|105.94|105.54|24
1733086030000|2024-12-01 20:47:10|106.08|105.68|106.63|105.23|106.63|105.73|106.04|105.23|15
1733086040000|2024-12-01 20:47:20|106.62|105.22|106.86|105.46|106.86|105.46|106.62|105.22|22
1733086050000|2024-12-01 20:47:30|106.85|105.45|106.71|105.31|106.87|105.47|106.68|105.28|27
1733086060000|2024-12-01 20:47:40|106.73|105.33|106.73|105.33|106.77|105.37|106.72|105.32|11
1733086070000|2024-12-01 20:47:50|106.72|105.32|106.73|105.33|106.74|105.34|106.72|105.32|16
1733086080000|2024-12-01 20:48:00|106.74|105.34|106.82|105.42|106.82|105.42|106.73|105.33|15
1733086090000|2024-12-01 20:48:10|106.81|105.41|106.85|105.45|106.85|105.45|106.72|105.32|21
1733086100000|2024-12-01 20:48:20|106.86|105.46|106.77|105.37|106.89|105.49|106.71|105.31|23
1733086110000|2024-12-01 20:48:30|106.76|105.36|106.84|105.44|106.84|105.44|106.72|105.32|15
1733086120000|2024-12-01 20:48:40|106.83|105.43|106.96|105.56|106.98|105.58|106.83|105.43|24
1733086130000|2024-12-01 20:48:50|106.98|105.58|107.12|105.72|107.12|105.72|106.98|105.58|19
1733086140000|2024-12-01 20:49:00|107.11|105.71|107|105.6|107.11|105.71|106.99|105.59|19
1733086150000|2024-12-01 20:49:10|106.99|105.59|106.93|105.53|107|105.6|106.9|105.5|18
1733086160000|2024-12-01 20:49:20|106.92|105.52|106.88|105.48|106.94|105.54|106.87|105.47|26
1733086170000|2024-12-01 20:49:30|106.87|105.47|106.9|105.5|106.91|105.51|106.84|105.44|25
1733086180000|2024-12-01 20:49:40|106.93|105.53|107.05|105.65|107.05|105.65|106.92|105.52|12
1733086190000|2024-12-01 20:49:50|107.03|105.63|106.95|105.55|107.04|105.64|106.93|105.53|17
1733086200000|2024-12-01 20:50:00|106.96|105.56|107|105.6|107|105.6|106.93|105.53|19
1733086210000|2024-12-01 20:50:10|106.99|105.59|106.92|105.52|106.99|105.59|106.91|105.51|16
1733086220000|2024-12-01 20:50:20|106.93|105.53|106.93|105.53|106.95|105.55|106.89|105.49|18
1733086230000|2024-12-01 20:50:30|106.92|105.52|106.94|105.54|106.97|105.57|106.88|105.48|20
1733086240000|2024-12-01 20:50:40|106.93|105.53|106.94|105.54|106.94|105.54|106.85|105.45|11
1733086250000|2024-12-01 20:50:50|106.95|105.55|107|105.6|107|105.6|106.9|105.5|17
1733086260000|2024-12-01 20:51:00|107.01|105.61|107.09|105.69|107.12|105.72|106.99|105.59|21
1733086270000|2024-12-01 20:51:10|107.08|105.68|107.13|105.73|107.16|105.76|107.08|105.68|24
1733086280000|2024-12-01 20:51:20|107.11|105.71|107.19|105.79|107.21|105.81|107.11|105.71|17
1733086290000|2024-12-01 20:51:30|107.2|105.8|107.34|105.94|107.34|105.94|107.2|105.8|15
1733086300000|2024-12-01 20:51:40|107.33|105.93|107.25|105.85|107.33|105.93|107.22|105.82|19
1733086310000|2024-12-01 20:51:50|107.24|105.84|107.27|105.87|107.28|105.88|107.22|105.82|19
1733086320000|2024-12-01 20:52:00|107.29|105.89|107.34|105.94|107.36|105.96|107.28|105.88|16
1733086330000|2024-12-01 20:52:10|107.33|105.93|107.38|105.98|107.39|105.99|107.31|105.91|21
1733086340000|2024-12-01 20:52:20|107.39|105.99|107.39|105.99|107.41|106.01|107.33|105.93|21
1733086350000|2024-12-01 20:52:30|107.38|105.98|107.39|105.99|107.4|106|107.37|105.97|12
1733086360000|2024-12-01 20:52:40|107.4|106|107.5|106.1|107.51|106.11|107.39|105.99|15
1733086370000|2024-12-01 20:52:50|107.51|106.11|107.44|106.04|107.52|106.12|107.44|106.04|13
1733086380000|2024-12-01 20:53:00|107.43|106.03|107.47|106.07|107.48|106.08|107.43|106.03|16
1733086390000|2024-12-01 20:53:10|107.46|106.06|107.5|106.1|107.53|106.13|107.46|106.06|15
1733086400000|2024-12-01 20:53:20|107.51|106.11|107.6|106.2|107.62|106.22|107.5|106.1|13
1733086410000|2024-12-01 20:53:30|107.59|106.19|107.57|106.17|107.59|106.19|107.52|106.12|16
1733086420000|2024-12-01 20:53:40|107.56|106.16|107.61|106.21|107.61|106.21|107.54|106.14|15
1733086430000|2024-12-01 20:53:50|107.59|106.19|107.63|106.23|107.64|106.24|107.59|106.19|11
1733086440000|2024-12-01 20:54:00|107.62|106.22|107.68|106.28|107.69|106.29|107.62|106.22|12
1733086450000|2024-12-01 20:54:10|107.69|106.29|107.69|106.29|107.71|106.31|107.66|106.26|19
1733086460000|2024-12-01 20:54:20|107.68|106.28|107.71|106.31|107.72|106.32|107.68|106.28|20
1733086470000|2024-12-01 20:54:30|107.72|106.32|107.64|106.24|107.72|106.32|107.63|106.23|18
1733086480000|2024-12-01 20:54:40|107.65|106.25|107.66|106.26|107.67|106.27|107.65|106.25|8
1733086490000|2024-12-01 20:54:50|107.65|106.25|107.65|106.25|107.7|106.3|107.62|106.22|22
1733086500000|2024-12-01 20:55:00|107.67|106.27|107.71|106.31|107.72|106.32|107.67|106.27|9
1733086510000|2024-12-01 20:55:10|107.72|106.32|107.65|106.25|107.73|106.33|107.65|106.25|21
1733086520000|2024-12-01 20:55:20|107.64|106.24|107.68|106.28|107.72|106.32|107.63|106.23|19
1733086530000|2024-12-01 20:55:30|107.69|106.29|107.71|106.31|107.73|106.33|107.68|106.28|17
1733086540000|2024-12-01 20:55:40|107.72|106.32|107.66|106.26|107.76|106.36|107.66|106.26|13
1733086550000|2024-12-01 20:55:50|107.67|106.27|107.76|106.36|107.76|106.36|107.64|106.24|18
1733086560000|2024-12-01 20:56:00|107.77|106.37|107.85|106.45|107.86|106.46|107.75|106.35|24
1733086570000|2024-12-01 20:56:10|107.86|106.46|107.83|106.43|107.88|106.48|107.78|106.38|21
1733086580000|2024-12-01 20:56:20|107.84|106.44|107.89|106.49|107.9|106.5|107.83|106.43|21
1733086590000|2024-12-01 20:56:30|107.88|106.48|107.87|106.47|107.89|106.49|107.87|106.47|16
1733086600000|2024-12-01 20:56:40|107.88|106.48|107.87|106.47|107.91|106.51|107.87|106.47|14
1733086610000|2024-12-01 20:56:50|107.86|106.46|107.9|106.5|107.9|106.5|107.86|106.46|9
1733086620000|2024-12-01 20:57:00|107.89|106.49|107.9|106.5|107.9|106.5|107.85|106.45|21
1733086630000|2024-12-01 20:57:10|107.93|106.53|107.88|106.48|107.94|106.54|107.87|106.47|13
1733086640000|2024-12-01 20:57:20|107.89|106.49|107.93|106.53|107.93|106.53|107.88|106.48|13
1733086650000|2024-12-01 20:57:30|107.91|106.51|107.95|106.55|107.95|106.55|107.9|106.5|12
1733086660000|2024-12-01 20:57:40|107.96|106.56|108|106.6|108.04|106.64|107.96|106.56|17
1733086670000|2024-12-01 20:57:50|107.99|106.59|107.98|106.58|107.99|106.59|107.97|106.57|10
1733086680000|2024-12-01 20:58:00|107.97|106.57|108.05|106.65|108.06|106.66|107.97|106.57|14
1733086690000|2024-12-01 20:58:10|108.06|106.66|108.25|106.85|108.25|106.85|108.02|106.62|15
1733086700000|2024-12-01 20:58:20|108.27|106.87|108.33|106.93|108.33|106.93|108.25|106.85|18
1733086710000|2024-12-01 20:58:30|108.32|106.92|108.25|106.85|108.32|106.92|108.22|106.82|20
1733086720000|2024-12-01 20:58:40|108.24|106.84|108.26|106.86|108.29|106.89|108.24|106.84|14
1733086730000|2024-12-01 20:58:50|108.27|106.87|108.26|106.86|108.28|106.88|108.26|106.86|8
1733086740000|2024-12-01 20:59:00|108.25|106.85|108.21|106.81|108.25|106.85|108.16|106.76|18
1733086750000|2024-12-01 20:59:10|108.2|106.8|108.19|106.79|108.22|106.82|108.17|106.77|18
1733086760000|2024-12-01 20:59:20|108.22|106.82|108.19|106.79|108.23|106.83|108.18|106.78|8
1733086770000|2024-12-01 20:59:30|108.18|106.78|108.24|106.84|108.24|106.84|108.18|106.78|6
1733086780000|2024-12-01 20:59:40|108.26|106.86|108.23|106.83|108.26|106.86|108.22|106.82|9
1733086790000|2024-12-01 20:59:50|108.22|106.82|108.13|106.73|108.22|106.82|108.13|106.73|13
1733086800000|2024-12-01 21:00:00|108.09|106.69|108.03|106.63|108.09|106.69|108.02|106.62|24
1733086810000|2024-12-01 21:00:10|108.02|106.62|107.94|106.54|108.03|106.63|107.83|106.43|28
1733086820000|2024-12-01 21:00:20|107.92|106.52|107.92|106.52|107.96|106.56|107.9|106.5|26
1733086830000|2024-12-01 21:00:30|107.91|106.51|107.84|106.44|107.92|106.52|107.82|106.42|22
1733086840000|2024-12-01 21:00:40|107.83|106.43|107.81|106.41|107.85|106.45|107.79|106.39|17
1733086850000|2024-12-01 21:00:50|107.82|106.42|107.75|106.35|107.89|106.49|107.75|106.35|27
1733086860000|2024-12-01 21:01:00|107.76|106.36|107.84|106.44|107.84|106.44|107.69|106.29|25
1733086870000|2024-12-01 21:01:10|107.83|106.43|107.73|106.33|107.84|106.44|107.73|106.33|27
1733086880000|2024-12-01 21:01:20|107.74|106.34|107.73|106.33|107.75|106.35|107.68|106.28|26
1733086890000|2024-12-01 21:01:30|107.72|106.32|107.68|106.28|107.73|106.33|107.67|106.27|20
1733086900000|2024-12-01 21:01:40|107.69|106.29|107.72|106.32|107.73|106.33|107.63|106.23|20
1733086910000|2024-12-01 21:01:50|107.71|106.31|107.75|106.35|107.75|106.35|107.67|106.27|19
1733086920000|2024-12-01 21:02:00|107.77|106.37|107.8|106.4|107.84|106.44|107.74|106.34|23
1733086930000|2024-12-01 21:02:10|107.79|106.39|107.72|106.32|107.86|106.46|107.72|106.32|25
1733086940000|2024-12-01 21:02:20|107.73|106.33|107.75|106.35|107.76|106.36|107.71|106.31|11
1733086950000|2024-12-01 21:02:30|107.74|106.34|107.92|106.52|107.96|106.56|107.74|106.34|23
1733086960000|2024-12-01 21:02:40|107.91|106.51|107.91|106.51|107.99|106.59|107.9|106.5|22
1733086970000|2024-12-01 21:02:50|107.9|106.5|107.89|106.49|107.92|106.52|107.89|106.49|4
1733086980000|2024-12-01 21:03:00|107.9|106.5|107.9|106.5|107.94|106.54|107.82|106.42|21
1733086990000|2024-12-01 21:03:10|107.89|106.49|108.13|106.73|108.15|106.75|107.89|106.49|20
1733087000000|2024-12-01 21:03:20|108.14|106.74|108.18|106.78|108.24|106.84|108.13|106.73|29
1733087010000|2024-12-01 21:03:30|108.16|106.76|108.25|106.85|108.26|106.86|108.16|106.76|24
1733087020000|2024-12-01 21:03:40|108.24|106.84|108.04|106.64|108.24|106.84|108.03|106.63|15
1733087030000|2024-12-01 21:03:50|108.03|106.63|107.78|106.38|108.03|106.63|107.75|106.35|23
1733087040000|2024-12-01 21:04:00|107.77|106.37|108.01|106.61|108.01|106.61|107.75|106.35|20
1733087050000|2024-12-01 21:04:10|108|106.6|107.94|106.54|108.04|106.64|107.94|106.54|29
1733087060000|2024-12-01 21:04:20|107.97|106.57|107.95|106.55|107.99|106.59|107.94|106.54|19
1733087070000|2024-12-01 21:04:30|107.94|106.54|107.98|106.58|108.05|106.65|107.94|106.54|17
1733087080000|2024-12-01 21:04:40|107.97|106.57|107.91|106.51|107.98|106.58|107.91|106.51|16
1733087090000|2024-12-01 21:04:50|107.92|106.52|107.85|106.45|107.92|106.52|107.84|106.44|20
1733087100000|2024-12-01 21:05:00|107.87|106.47|107.88|106.48|107.89|106.49|107.81|106.41|21
1733087110000|2024-12-01 21:05:10|107.91|106.51|107.92|106.52|107.92|106.52|107.84|106.44|21
1733087120000|2024-12-01 21:05:20|107.91|106.51|107.8|106.4|107.93|106.53|107.8|106.4|22
1733087130000|2024-12-01 21:05:30|107.81|106.41|107.89|106.49|107.9|106.5|107.81|106.41|20
1733087140000|2024-12-01 21:05:40|107.9|106.5|108.03|106.63|108.04|106.64|107.85|106.45|25
1733087150000|2024-12-01 21:05:50|108.04|106.64|108.02|106.62|108.04|106.64|107.95|106.55|26
1733087160000|2024-12-01 21:06:00|108.03|106.63|107.92|106.52|108.03|106.63|107.9|106.5|22
1733087170000|2024-12-01 21:06:10|107.91|106.51|107.94|106.54|107.95|106.55|107.9|106.5|14
1733087180000|2024-12-01 21:06:20|107.98|106.58|107.83|106.43|107.99|106.59|107.75|106.35|24
1733087190000|2024-12-01 21:06:30|107.82|106.42|107.96|106.56|107.96|106.56|107.81|106.41|16
1733087200000|2024-12-01 21:06:40|107.95|106.55|107.95|106.55|107.97|106.57|107.93|106.53|18
1733087210000|2024-12-01 21:06:50|107.94|106.54|107.87|106.47|107.95|106.55|107.86|106.46|16
1733087220000|2024-12-01 21:07:00|107.88|106.48|107.99|106.59|107.99|106.59|107.87|106.47|18
1733087230000|2024-12-01 21:07:10|108.02|106.62|108.16|106.76|108.17|106.77|108.02|106.62|26
1733087240000|2024-12-01 21:07:20|108.19|106.79|108.21|106.81|108.22|106.82|108.14|106.74|17
1733087250000|2024-12-01 21:07:30|108.22|106.82|108.28|106.88|108.31|106.91|108.2|106.8|17
1733087260000|2024-12-01 21:07:40|108.29|106.89|107.91|106.51|108.32|106.92|107.86|106.46|22
1733087270000|2024-12-01 21:07:50|107.92|106.52|108.01|106.61|108.13|106.73|107.92|106.52|17
1733087280000|2024-12-01 21:08:00|108.02|106.62|107.99|106.59|108.04|106.64|107.99|106.59|20
1733087290000|2024-12-01 21:08:10|107.96|106.56|107.94|106.54|107.99|106.59|107.91|106.51|21
1733087300000|2024-12-01 21:08:20|107.93|106.53|108.01|106.61|108.05|106.65|107.85|106.45|20
1733087310000|2024-12-01 21:08:30|107.97|106.57|108.02|106.62|108.07|106.67|107.97|106.57|24
1733087320000|2024-12-01 21:08:40|108.03|106.63|108.08|106.68|108.09|106.69|108|106.6|18
1733087330000|2024-12-01 21:08:50|108.07|106.67|108.08|106.68|108.08|106.68|108.04|106.64|11
1733087340000|2024-12-01 21:09:00|108.09|106.69|108.23|106.83|108.27|106.87|108.09|106.69|17
1733087350000|2024-12-01 21:09:10|108.24|106.84|108.27|106.87|108.27|106.87|108.15|106.75|19
1733087360000|2024-12-01 21:09:20|108.26|106.86|108.38|106.98|108.44|107.04|108.25|106.85|23
1733087370000|2024-12-01 21:09:30|108.37|106.97|108.33|106.93|108.39|106.99|108.33|106.93|18
1733087380000|2024-12-01 21:09:40|108.32|106.92|108.3|106.9|108.33|106.93|108.3|106.9|13
1733087390000|2024-12-01 21:09:50|108.31|106.91|108.37|106.97|108.37|106.97|108.31|106.91|14
1733087400000|2024-12-01 21:10:00|108.36|106.96|108.35|106.95|108.46|107.06|108.34|106.94|25
1733087410000|2024-12-01 21:10:10|108.37|106.97|108.37|106.97|108.4|107|108.33|106.93|18
1733087420000|2024-12-01 21:10:20|108.36|106.96|108.47|107.07|108.47|107.07|108.36|106.96|16
1733087430000|2024-12-01 21:10:30|108.49|107.09|108.54|107.14|108.55|107.15|108.49|107.09|18
1733087440000|2024-12-01 21:10:40|108.53|107.13|108.55|107.15|108.55|107.15|108.53|107.13|5
1733087450000|2024-12-01 21:10:50|108.54|107.14|108.52|107.12|108.54|107.14|108.52|107.12|5
1733087460000|2024-12-01 21:11:00|108.51|107.11|108.51|107.11|108.55|107.15|108.47|107.07|27
1733087470000|2024-12-01 21:11:10|108.48|107.08|108.53|107.13|108.54|107.14|108.48|107.08|15
1733087480000|2024-12-01 21:11:20|108.54|107.14|108.53|107.13|108.54|107.14|108.52|107.12|9
1733087490000|2024-12-01 21:11:30|108.52|107.12|108.5|107.1|108.52|107.12|108.47|107.07|16
1733087500000|2024-12-01 21:11:40|108.49|107.09|108.48|107.08|108.49|107.09|108.48|107.08|6
1733087510000|2024-12-01 21:11:50|108.45|107.05|108.44|107.04|108.46|107.06|108.39|106.99|22
1733087520000|2024-12-01 21:12:00|108.43|107.03|108.39|106.99|108.46|107.06|108.35|106.95|19
1733087530000|2024-12-01 21:12:10|108.4|107|108.38|106.98|108.44|107.04|108.36|106.96|15
1733087540000|2024-12-01 21:12:20|108.39|106.99|108.39|106.99|108.42|107.02|108.37|106.97|11
1733087550000|2024-12-01 21:12:30|108.4|107|108.35|106.95|108.4|107|108.35|106.95|17
1733087560000|2024-12-01 21:12:40|108.36|106.96|108.29|106.89|108.39|106.99|108.28|106.88|24
1733087570000|2024-12-01 21:12:50|108.31|106.91|108.24|106.84|108.31|106.91|108.23|106.83|19
1733087580000|2024-12-01 21:13:00|108.23|106.83|108.24|106.84|108.29|106.89|108.23|106.83|21
1733087590000|2024-12-01 21:13:10|108.23|106.83|108.27|106.87|108.27|106.87|108.17|106.77|18
1733087600000|2024-12-01 21:13:20|108.28|106.88|108.42|107.02|108.43|107.03|108.27|106.87|22
1733087610000|2024-12-01 21:13:30|108.43|107.03|108.41|107.01|108.45|107.05|108.37|106.97|26
1733087620000|2024-12-01 21:13:40|108.42|107.02|108.41|107.01|108.46|107.06|108.41|107.01|18
1733087630000|2024-12-01 21:13:50|108.4|107|108.39|106.99|108.43|107.03|108.37|106.97|15
1733087640000|2024-12-01 21:14:00|108.38|106.98|108.45|107.05|108.45|107.05|108.38|106.98|18
1733087650000|2024-12-01 21:14:10|108.46|107.06|108.46|107.06|108.47|107.07|108.39|106.99|24
1733087660000|2024-12-01 21:14:20|108.45|107.05|108.58|107.18|108.58|107.18|108.44|107.04|15
1733087670000|2024-12-01 21:14:30|108.6|107.2|108.7|107.3|108.74|107.34|108.6|107.2|8
1733087680000|2024-12-01 21:14:40|108.69|107.29|108.6|107.2|108.69|107.29|108.59|107.19|19
1733087690000|2024-12-01 21:14:50|108.61|107.21|108.57|107.17|108.67|107.27|108.56|107.16|17
1733087700000|2024-12-01 21:15:00|108.56|107.16|108.49|107.09|108.59|107.19|108.48|107.08|23
1733087710000|2024-12-01 21:15:10|108.5|107.1|108.45|107.05|108.51|107.11|108.43|107.03|18
1733087720000|2024-12-01 21:15:20|108.46|107.06|108.46|107.06|108.47|107.07|108.43|107.03|11
1733087730000|2024-12-01 21:15:30|108.47|107.07|108.6|107.2|108.62|107.22|108.46|107.06|14
1733087740000|2024-12-01 21:15:40|108.61|107.21|108.58|107.18|108.62|107.22|108.58|107.18|17
1733087750000|2024-12-01 21:15:50|108.57|107.17|108.65|107.25|108.65|107.25|108.56|107.16|10
1733087760000|2024-12-01 21:16:00|108.64|107.24|108.65|107.25|108.65|107.25|108.58|107.18|19
1733087770000|2024-12-01 21:16:10|108.66|107.26|108.62|107.22|108.66|107.26|108.57|107.17|20
1733087780000|2024-12-01 21:16:20|108.61|107.21|108.66|107.26|108.72|107.32|108.6|107.2|21
1733087790000|2024-12-01 21:16:30|108.67|107.27|108.66|107.26|108.7|107.3|108.64|107.24|25
1733087800000|2024-12-01 21:16:40|108.62|107.22|108.61|107.21|108.64|107.24|108.54|107.14|21
1733087810000|2024-12-01 21:16:50|108.62|107.22|108.7|107.3|108.7|107.3|108.62|107.22|22
1733087820000|2024-12-01 21:17:00|108.72|107.32|108.76|107.36|108.76|107.36|108.71|107.31|17
1733087830000|2024-12-01 21:17:10|108.75|107.35|108.8|107.4|108.87|107.47|108.74|107.34|20
1733087840000|2024-12-01 21:17:20|108.82|107.42|108.89|107.49|108.9|107.5|108.8|107.4|23
1733087850000|2024-12-01 21:17:30|108.88|107.48|108.87|107.47|108.97|107.57|108.85|107.45|22
1733087860000|2024-12-01 21:17:40|108.88|107.48|108.85|107.45|108.88|107.48|108.8|107.4|12
1733087870000|2024-12-01 21:17:50|108.84|107.44|108.79|107.39|108.87|107.47|108.79|107.39|19
1733087880000|2024-12-01 21:18:00|108.8|107.4|108.73|107.33|108.84|107.44|108.7|107.3|26
1733087890000|2024-12-01 21:18:10|108.72|107.32|108.7|107.3|108.72|107.32|108.67|107.27|20
1733087900000|2024-12-01 21:18:20|108.69|107.29|108.7|107.3|108.77|107.37|108.69|107.29|16
1733087910000|2024-12-01 21:18:30|108.71|107.31|108.66|107.26|108.72|107.32|108.66|107.26|10
1733087920000|2024-12-01 21:18:40|108.65|107.25|108.69|107.29|108.71|107.31|108.65|107.25|8
1733087930000|2024-12-01 21:18:50|108.67|107.27|108.65|107.25|108.68|107.28|108.63|107.23|13
1733087940000|2024-12-01 21:19:00|108.64|107.24|108.58|107.18|108.64|107.24|108.56|107.16|23
1733087950000|2024-12-01 21:19:10|108.6|107.2|108.66|107.26|108.69|107.29|108.6|107.2|19
1733087960000|2024-12-01 21:19:20|108.67|107.27|108.66|107.26|108.67|107.27|108.63|107.23|11
1733087970000|2024-12-01 21:19:30|108.64|107.24|108.59|107.19|108.64|107.24|108.53|107.13|12
1733087980000|2024-12-01 21:19:40|108.57|107.17|108.63|107.23|108.63|107.23|108.52|107.12|25
1733087990000|2024-12-01 21:19:50|108.62|107.22|108.59|107.19|108.64|107.24|108.58|107.18|15
1733088000000|2024-12-01 21:20:00|108.6|107.2|108.61|107.21|108.66|107.26|108.59|107.19|21
1733088010000|2024-12-01 21:20:10|108.6|107.2|108.45|107.05|108.61|107.21|108.45|107.05|25
1733088020000|2024-12-01 21:20:20|108.43|107.03|108.28|106.88|108.43|107.03|108.27|106.87|28
1733088030000|2024-12-01 21:20:30|108.27|106.87|108.35|106.95|108.36|106.96|108.27|106.87|17
1733088040000|2024-12-01 21:20:40|108.37|106.97|108.29|106.89|108.4|107|108.27|106.87|17
1733088050000|2024-12-01 21:20:50|108.28|106.88|108.25|106.85|108.32|106.92|108.24|106.84|19
1733088060000|2024-12-01 21:21:00|108.24|106.84|108.18|106.78|108.25|106.85|108.18|106.78|23
1733088070000|2024-12-01 21:21:10|108.17|106.77|108.19|106.79|108.21|106.81|108.15|106.75|10
1733088080000|2024-12-01 21:21:20|108.18|106.78|108.09|106.69|108.2|106.8|108.09|106.69|18
1733088090000|2024-12-01 21:21:30|108.08|106.68|108.06|106.66|108.1|106.7|108.06|106.66|17
1733088100000|2024-12-01 21:21:40|108.07|106.67|108.06|106.66|108.11|106.71|108.04|106.64|15
1733088110000|2024-12-01 21:21:50|108.07|106.67|108.05|106.65|108.07|106.67|108.03|106.63|18
1733088120000|2024-12-01 21:22:00|108.04|106.64|108.06|106.66|108.08|106.68|108.04|106.64|12
1733088130000|2024-12-01 21:22:10|108.05|106.65|107.97|106.57|108.05|106.65|107.97|106.57|11
1733088140000|2024-12-01 21:22:20|107.95|106.55|107.96|106.56|107.99|106.59|107.95|106.55|10
1733088150000|2024-12-01 21:22:30|107.97|106.57|108.04|106.64|108.04|106.64|107.96|106.56|11
1733088160000|2024-12-01 21:22:40|108.03|106.63|108.07|106.67|108.09|106.69|108.01|106.61|17
1733088170000|2024-12-01 21:22:50|108.08|106.68|108.11|106.71|108.13|106.73|108.04|106.64|11
1733088180000|2024-12-01 21:23:00|108.12|106.72|108.15|106.75|108.16|106.76|108.1|106.7|11
1733088190000|2024-12-01 21:23:10|108.14|106.74|108.2|106.8|108.21|106.81|108.14|106.74|13
1733088200000|2024-12-01 21:23:20|108.19|106.79|108.25|106.85|108.27|106.87|108.18|106.78|10
1733088210000|2024-12-01 21:23:30|108.26|106.86|108.15|106.75|108.28|106.88|108.15|106.75|12
1733088220000|2024-12-01 21:23:40|108.16|106.76|108.18|106.78|108.2|106.8|108.16|106.76|8
1733088230000|2024-12-01 21:23:50|108.15|106.75|108.18|106.78|108.18|106.78|108.13|106.73|12
1733088240000|2024-12-01 21:24:00|108.19|106.79|108.37|106.97|108.37|106.97|108.19|106.79|22
1733088250000|2024-12-01 21:24:10|108.38|106.98|108.47|107.07|108.5|107.1|108.38|106.98|24
1733088260000|2024-12-01 21:24:20|108.45|107.05|108.42|107.02|108.46|107.06|108.41|107.01|16
1733088270000|2024-12-01 21:24:30|108.4|107|108.48|107.08|108.51|107.11|108.38|106.98|19
1733088280000|2024-12-01 21:24:40|108.49|107.09|108.45|107.05|108.5|107.1|108.45|107.05|11
1733088290000|2024-12-01 21:24:50|108.42|107.02|108.54|107.14|108.54|107.14|108.38|106.98|18
1733088300000|2024-12-01 21:25:00|108.55|107.15|108.58|107.18|108.63|107.23|108.55|107.15|22
1733088310000|2024-12-01 21:25:10|108.57|107.17|108.55|107.15|108.62|107.22|108.55|107.15|24
1733088320000|2024-12-01 21:25:20|108.54|107.14|108.34|106.94|108.55|107.15|108.33|106.93|25
1733088330000|2024-12-01 21:25:30|108.35|106.95|108.43|107.03|108.46|107.06|108.35|106.95|15
1733088340000|2024-12-01 21:25:40|108.41|107.01|108.47|107.07|108.47|107.07|108.41|107.01|18
1733088350000|2024-12-01 21:25:50|108.46|107.06|108.52|107.12|108.55|107.15|108.46|107.06|16
1733088360000|2024-12-01 21:26:00|108.53|107.13|108.65|107.25|108.65|107.25|108.53|107.13|17
1733088370000|2024-12-01 21:26:10|108.63|107.23|108.64|107.24|108.67|107.27|108.63|107.23|18
1733088380000|2024-12-01 21:26:20|108.65|107.25|108.78|107.38|108.78|107.38|108.64|107.24|15
1733088390000|2024-12-01 21:26:30|108.79|107.39|108.8|107.4|108.8|107.4|108.76|107.36|11
1733088400000|2024-12-01 21:26:40|108.79|107.39|108.71|107.31|108.79|107.39|108.71|107.31|15
1733088410000|2024-12-01 21:26:50|108.72|107.32|108.74|107.34|108.78|107.38|108.68|107.28|18
1733088420000|2024-12-01 21:27:00|108.75|107.35|108.72|107.32|108.76|107.36|108.72|107.32|10
1733088430000|2024-12-01 21:27:10|108.73|107.33|108.77|107.37|108.79|107.39|108.73|107.33|13
1733088440000|2024-12-01 21:27:20|108.76|107.36|108.76|107.36|108.77|107.37|108.75|107.35|9
1733088450000|2024-12-01 21:27:30|108.77|107.37|108.95|107.55|109|107.6|108.75|107.35|25
1733088460000|2024-12-01 21:27:40|108.94|107.54|108.83|107.43|108.94|107.54|108.82|107.42|17
1733088470000|2024-12-01 21:27:50|108.82|107.42|109.08|107.68|109.08|107.68|108.81|107.41|10
1733088480000|2024-12-01 21:28:00|109.09|107.69|109.13|107.73|109.13|107.73|109.02|107.62|25
1733088490000|2024-12-01 21:28:10|109.11|107.71|109.08|107.68|109.11|107.71|109.07|107.67|12
1733088500000|2024-12-01 21:28:20|109.09|107.69|109.14|107.74|109.16|107.76|109.05|107.65|18
1733088510000|2024-12-01 21:28:30|109.13|107.73|109.14|107.74|109.22|107.82|109.12|107.72|19
1733088520000|2024-12-01 21:28:40|109.13|107.73|109.13|107.73|109.16|107.76|109.11|107.71|11
1733088530000|2024-12-01 21:28:50|109.12|107.72|109.14|107.74|109.15|107.75|109.09|107.69|17
1733088540000|2024-12-01 21:29:00|109.13|107.73|109.16|107.76|109.16|107.76|109.12|107.72|12
1733088550000|2024-12-01 21:29:10|109.15|107.75|109.17|107.77|109.18|107.78|109.15|107.75|9
1733088560000|2024-12-01 21:29:20|109.21|107.81|109.13|107.73|109.23|107.83|109.12|107.72|21
1733088570000|2024-12-01 21:29:30|109.14|107.74|109.08|107.68|109.15|107.75|109.03|107.63|25
1733088580000|2024-12-01 21:29:40|109.1|107.7|109.13|107.73|109.14|107.74|109.08|107.68|21
1733088590000|2024-12-01 21:29:50|109.11|107.71|109.05|107.65|109.14|107.74|109|107.6|23
1733088600000|2024-12-01 21:30:00|109.04|107.64|109.05|107.65|109.13|107.73|108.99|107.59|23
1733088610000|2024-12-01 21:30:10|109.04|107.64|108.96|107.56|109.05|107.65|108.9|107.5|23
1733088620000|2024-12-01 21:30:20|108.94|107.54|108.91|107.51|108.95|107.55|108.89|107.49|18
1733088630000|2024-12-01 21:30:30|108.9|107.5|108.74|107.34|108.91|107.51|108.72|107.32|20
1733088640000|2024-12-01 21:30:40|108.75|107.35|108.71|107.31|108.75|107.35|108.63|107.23|25
1733088650000|2024-12-01 21:30:50|108.72|107.32|108.79|107.39|108.8|107.4|108.68|107.28|13
1733088660000|2024-12-01 21:31:00|108.74|107.34|108.78|107.38|108.8|107.4|108.73|107.33|20
1733088670000|2024-12-01 21:31:10|108.79|107.39|109.05|107.65|109.06|107.66|108.79|107.39|21
1733088680000|2024-12-01 21:31:20|109.04|107.64|108.98|107.58|109.08|107.68|108.96|107.56|19
1733088690000|2024-12-01 21:31:30|109.02|107.62|109.11|107.71|109.11|107.71|108.98|107.58|25
1733088700000|2024-12-01 21:31:40|109.12|107.72|109.15|107.75|109.22|107.82|109.12|107.72|20
1733088710000|2024-12-01 21:31:50|109.13|107.73|108.9|107.5|109.13|107.73|108.9|107.5|24
1733088720000|2024-12-01 21:32:00|108.91|107.51|108.97|107.57|108.98|107.58|108.87|107.47|21
1733088730000|2024-12-01 21:32:10|108.99|107.59|109.03|107.63|109.08|107.68|108.99|107.59|18
1733088740000|2024-12-01 21:32:20|109.04|107.64|109.2|107.8|109.21|107.81|109.02|107.62|24
1733088750000|2024-12-01 21:32:30|109.18|107.78|109.13|107.73|109.2|107.8|109.13|107.73|9
1733088760000|2024-12-01 21:32:40|109.14|107.74|109.14|107.74|109.14|107.74|109.08|107.68|17
1733088770000|2024-12-01 21:32:50|109.13|107.73|109.1|107.7|109.18|107.78|109.07|107.67|18
1733088780000|2024-12-01 21:33:00|109.12|107.72|109.17|107.77|109.17|107.77|109.08|107.68|24
1733088790000|2024-12-01 21:33:10|109.15|107.75|109.19|107.79|109.19|107.79|109.11|107.71|20
1733088800000|2024-12-01 21:33:20|109.2|107.8|109.15|107.75|109.2|107.8|109.15|107.75|12
1733088810000|2024-12-01 21:33:30|109.13|107.73|109.12|107.72|109.13|107.73|109.06|107.66|18
1733088820000|2024-12-01 21:33:40|109.14|107.74|109.14|107.74|109.15|107.75|109.1|107.7|19
1733088830000|2024-12-01 21:33:50|109.15|107.75|109.13|107.73|109.15|107.75|109.09|107.69|15
1733088840000|2024-12-01 21:34:00|109.15|107.75|109.1|107.7|109.24|107.84|109.1|107.7|21
1733088850000|2024-12-01 21:34:10|109.11|107.71|109.2|107.8|109.24|107.84|109.1|107.7|17
1733088860000|2024-12-01 21:34:20|109.23|107.83|109.2|107.8|109.26|107.86|109.18|107.78|22
1733088870000|2024-12-01 21:34:30|109.18|107.78|109.16|107.76|109.23|107.83|109.16|107.76|19
1733088880000|2024-12-01 21:34:40|109.17|107.77|109.29|107.89|109.29|107.89|109.16|107.76|27
1733088890000|2024-12-01 21:34:50|109.28|107.88|109.24|107.84|109.32|107.92|109.24|107.84|23
1733088900000|2024-12-01 21:35:00|109.25|107.85|109.29|107.89|109.32|107.92|109.23|107.83|31
1733088910000|2024-12-01 21:35:10|109.3|107.9|109.36|107.96|109.38|107.98|109.3|107.9|17
1733088920000|2024-12-01 21:35:20|109.35|107.95|109.4|108|109.45|108.05|109.32|107.92|21
1733088930000|2024-12-01 21:35:30|109.41|108.01|109.45|108.05|109.46|108.06|109.41|108.01|18
1733088940000|2024-12-01 21:35:40|109.43|108.03|109.44|108.04|109.48|108.08|109.43|108.03|11
1733088950000|2024-12-01 21:35:50|109.45|108.05|109.44|108.04|109.48|108.08|109.44|108.04|13
1733088960000|2024-12-01 21:36:00|109.45|108.05|109.39|107.99|109.45|108.05|109.36|107.96|22
1733088970000|2024-12-01 21:36:10|109.42|108.02|109.27|107.87|109.44|108.04|109.27|107.87|16
1733088980000|2024-12-01 21:36:20|109.3|107.9|109.35|107.95|109.39|107.99|109.3|107.9|15
1733088990000|2024-12-01 21:36:30|109.36|107.96|109.32|107.92|109.36|107.96|109.28|107.88|21
1733089000000|2024-12-01 21:36:40|109.31|107.91|109.31|107.91|109.32|107.92|109.3|107.9|17
1733089010000|2024-12-01 21:36:50|109.29|107.89|109.11|107.71|109.29|107.89|109.11|107.71|22
1733089020000|2024-12-01 21:37:00|109.12|107.72|109.08|107.68|109.2|107.8|109.08|107.68|21
1733089030000|2024-12-01 21:37:10|109.1|107.7|109.16|107.76|109.16|107.76|109.06|107.66|18
1733089040000|2024-12-01 21:37:20|109.15|107.75|109.16|107.76|109.22|107.82|109.15|107.75|16
1733089050000|2024-12-01 21:37:30|109.17|107.77|109.14|107.74|109.2|107.8|109.11|107.71|17
1733089060000|2024-12-01 21:37:40|109.15|107.75|109.09|107.69|109.15|107.75|109.04|107.64|18
1733089070000|2024-12-01 21:37:50|109.08|107.68|109.01|107.61|109.08|107.68|109|107.6|15
1733089080000|2024-12-01 21:38:00|108.99|107.59|109.02|107.62|109.04|107.64|108.98|107.58|17
1733089090000|2024-12-01 21:38:10|109.03|107.63|109.08|107.68|109.12|107.72|109.03|107.63|16
1733089100000|2024-12-01 21:38:20|109.07|107.67|109.08|107.68|109.11|107.71|109.05|107.65|15
1733089110000|2024-12-01 21:38:30|109.1|107.7|109.05|107.65|109.11|107.71|109.03|107.63|11
1733089120000|2024-12-01 21:38:40|109.06|107.66|109.05|107.65|109.06|107.66|109.04|107.64|12
1733089130000|2024-12-01 21:38:50|109.06|107.66|109.07|107.67|109.11|107.71|109.05|107.65|16
1733089140000|2024-12-01 21:39:00|109.06|107.66|109.06|107.66|109.1|107.7|109.06|107.66|15
1733089150000|2024-12-01 21:39:10|109.07|107.67|109.06|107.66|109.08|107.68|109.05|107.65|18
1733089160000|2024-12-01 21:39:20|109.07|107.67|109.12|107.72|109.13|107.73|109.07|107.67|16
1733089170000|2024-12-01 21:39:30|109.13|107.73|109.24|107.84|109.25|107.85|109.13|107.73|14
1733089180000|2024-12-01 21:39:40|109.26|107.86|109.25|107.85|109.27|107.87|109.2|107.8|13
1733089190000|2024-12-01 21:39:50|109.26|107.86|109.1|107.7|109.26|107.86|109.08|107.68|13
1733089200000|2024-12-01 21:40:00|109.11|107.71|108.85|107.45|109.11|107.71|108.82|107.42|22
1733089210000|2024-12-01 21:40:10|108.84|107.44|108.96|107.56|108.97|107.57|108.83|107.43|27
1733089220000|2024-12-01 21:40:20|108.95|107.55|108.88|107.48|108.96|107.56|108.82|107.42|24
1733089230000|2024-12-01 21:40:30|108.89|107.49|108.88|107.48|108.94|107.54|108.87|107.47|13
1733089240000|2024-12-01 21:40:40|108.89|107.49|109|107.6|109|107.6|108.89|107.49|12
1733089250000|2024-12-01 21:40:50|108.99|107.59|108.84|107.44|108.99|107.59|108.84|107.44|12
1733089260000|2024-12-01 21:41:00|108.83|107.43|108.88|107.48|108.88|107.48|108.78|107.38|16
1733089270000|2024-12-01 21:41:10|108.89|107.49|108.92|107.52|108.93|107.53|108.86|107.46|13
1733089280000|2024-12-01 21:41:20|108.91|107.51|108.9|107.5|108.92|107.52|108.87|107.47|19
1733089290000|2024-12-01 21:41:30|108.88|107.48|108.74|107.34|108.89|107.49|108.72|107.32|23
1733089300000|2024-12-01 21:41:40|108.73|107.33|108.74|107.34|108.74|107.34|108.69|107.29|19
1733089310000|2024-12-01 21:41:50|108.75|107.35|108.92|107.52|108.92|107.52|108.74|107.34|16
1733089320000|2024-12-01 21:42:00|108.93|107.53|109.09|107.69|109.13|107.73|108.93|107.53|26
1733089330000|2024-12-01 21:42:10|109.08|107.68|109.03|107.63|109.08|107.68|108.99|107.59|12
1733089340000|2024-12-01 21:42:20|109.02|107.62|109|107.6|109.04|107.64|108.97|107.57|10
1733089350000|2024-12-01 21:42:30|109.01|107.61|108.97|107.57|109.03|107.63|108.96|107.56|22
1733089360000|2024-12-01 21:42:40|108.96|107.56|108.93|107.53|108.96|107.56|108.91|107.51|12
1733089370000|2024-12-01 21:42:50|108.94|107.54|109.01|107.61|109.01|107.61|108.92|107.52|16
1733089380000|2024-12-01 21:43:00|109|107.6|108.87|107.47|109|107.6|108.87|107.47|11
1733089390000|2024-12-01 21:43:10|108.88|107.48|108.92|107.52|108.93|107.53|108.84|107.44|18
1733089400000|2024-12-01 21:43:20|108.94|107.54|108.92|107.52|108.95|107.55|108.88|107.48|21
1733089410000|2024-12-01 21:43:30|108.93|107.53|108.93|107.53|108.93|107.53|108.86|107.46|11
1733089420000|2024-12-01 21:43:40|108.92|107.52|108.94|107.54|108.94|107.54|108.88|107.48|20
1733089430000|2024-12-01 21:43:50|108.95|107.55|108.87|107.47|108.95|107.55|108.87|107.47|8
1733089440000|2024-12-01 21:44:00|108.86|107.46|108.92|107.52|108.93|107.53|108.84|107.44|23
1733089450000|2024-12-01 21:44:10|108.91|107.51|108.86|107.46|108.92|107.52|108.86|107.46|13
1733089460000|2024-12-01 21:44:20|108.87|107.47|108.78|107.38|108.87|107.47|108.77|107.37|19
1733089470000|2024-12-01 21:44:30|108.75|107.35|108.77|107.37|108.77|107.37|108.75|107.35|11
1733089480000|2024-12-01 21:44:40|108.78|107.38|108.75|107.35|108.78|107.38|108.75|107.35|11
1733089490000|2024-12-01 21:44:50|108.77|107.37|108.7|107.3|108.78|107.38|108.66|107.26|19
1733089500000|2024-12-01 21:45:00|108.71|107.31|108.64|107.24|108.71|107.31|108.63|107.23|20
1733089510000|2024-12-01 21:45:10|108.63|107.23|108.61|107.21|108.64|107.24|108.54|107.14|17
1733089520000|2024-12-01 21:45:20|108.57|107.17|108.53|107.13|108.58|107.18|108.5|107.1|17
1733089530000|2024-12-01 21:45:30|108.54|107.14|108.41|107.01|108.54|107.14|108.4|107|21
1733089540000|2024-12-01 21:45:40|108.4|107|108.42|107.02|108.44|107.04|108.4|107|9
1733089550000|2024-12-01 21:45:50|108.43|107.03|108.45|107.05|108.46|107.06|108.43|107.03|10
1733089560000|2024-12-01 21:46:00|108.43|107.03|108.38|106.98|108.43|107.03|108.35|106.95|23
1733089570000|2024-12-01 21:46:10|108.37|106.97|108.47|107.07|108.47|107.07|108.33|106.93|22
1733089580000|2024-12-01 21:46:20|108.48|107.08|108.58|107.18|108.59|107.19|108.46|107.06|22
1733089590000|2024-12-01 21:46:30|108.6|107.2|108.68|107.28|108.74|107.34|108.6|107.2|18
1733089600000|2024-12-01 21:46:40|108.65|107.25|108.68|107.28|108.68|107.28|108.6|107.2|15
1733089610000|2024-12-01 21:46:50|108.67|107.27|108.65|107.25|108.7|107.3|108.65|107.25|19
1733089620000|2024-12-01 21:47:00|108.64|107.24|108.49|107.09|108.64|107.24|108.49|107.09|17
1733089630000|2024-12-01 21:47:10|108.5|107.1|108.4|107|108.5|107.1|108.4|107|23
1733089640000|2024-12-01 21:47:20|108.38|106.98|108.32|106.92|108.38|106.98|108.25|106.85|21
1733089650000|2024-12-01 21:47:30|108.31|106.91|108.29|106.89|108.32|106.92|108.25|106.85|14
1733089660000|2024-12-01 21:47:40|108.28|106.88|108.36|106.96|108.37|106.97|108.27|106.87|23
1733089670000|2024-12-01 21:47:50|108.35|106.95|108.37|106.97|108.42|107.02|108.34|106.94|20
1733089680000|2024-12-01 21:48:00|108.38|106.98|108.4|107|108.4|107|108.34|106.94|17
1733089690000|2024-12-01 21:48:10|108.39|106.99|108.41|107.01|108.44|107.04|108.38|106.98|10
1733089700000|2024-12-01 21:48:20|108.4|107|108.4|107|108.42|107.02|108.39|106.99|13
1733089710000|2024-12-01 21:48:30|108.38|106.98|108.35|106.95|108.39|106.99|108.34|106.94|10
1733089720000|2024-12-01 21:48:40|108.36|106.96|108.34|106.94|108.37|106.97|108.34|106.94|11
1733089730000|2024-12-01 21:48:50|108.33|106.93|108.33|106.93|108.34|106.94|108.32|106.92|9
1733089740000|2024-12-01 21:49:00|108.34|106.94|108.36|106.96|108.41|107.01|108.34|106.94|16
1733089750000|2024-12-01 21:49:10|108.37|106.97|108.41|107.01|108.43|107.03|108.36|106.96|17
1733089760000|2024-12-01 21:49:20|108.4|107|108.52|107.12|108.52|107.12|108.39|106.99|19
1733089770000|2024-12-01 21:49:30|108.53|107.13|108.57|107.17|108.58|107.18|108.53|107.13|22
1733089780000|2024-12-01 21:49:40|108.58|107.18|108.56|107.16|108.58|107.18|108.55|107.15|11
1733089790000|2024-12-01 21:49:50|108.57|107.17|108.67|107.27|108.67|107.27|108.56|107.16|15
1733089800000|2024-12-01 21:50:00|108.68|107.28|108.68|107.28|108.71|107.31|108.64|107.24|25
1733089810000|2024-12-01 21:50:10|108.69|107.29|108.85|107.45|108.86|107.46|108.69|107.29|26
1733089820000|2024-12-01 21:50:20|108.86|107.46|108.9|107.5|108.95|107.55|108.85|107.45|22
1733089830000|2024-12-01 21:50:30|108.92|107.52|108.82|107.42|108.95|107.55|108.8|107.4|24
1733089840000|2024-12-01 21:50:40|108.8|107.4|108.68|107.28|108.81|107.41|108.67|107.27|15
1733089850000|2024-12-01 21:50:50|108.69|107.29|108.52|107.12|108.69|107.29|108.46|107.06|18
1733089860000|2024-12-01 21:51:00|108.51|107.11|108.42|107.02|108.53|107.13|108.39|106.99|22
1733089870000|2024-12-01 21:51:10|108.41|107.01|108.46|107.06|108.47|107.07|108.41|107.01|12
1733089880000|2024-12-01 21:51:20|108.45|107.05|108.53|107.13|108.53|107.13|108.44|107.04|18
1733089890000|2024-12-01 21:51:30|108.54|107.14|108.53|107.13|108.57|107.17|108.53|107.13|17
1733089900000|2024-12-01 21:51:40|108.52|107.12|108.49|107.09|108.52|107.12|108.45|107.05|18
1733089910000|2024-12-01 21:51:50|108.48|107.08|108.44|107.04|108.49|107.09|108.43|107.03|18
1733089920000|2024-12-01 21:52:00|108.45|107.05|108.41|107.01|108.53|107.13|108.41|107.01|23
1733089930000|2024-12-01 21:52:10|108.42|107.02|108.39|106.99|108.45|107.05|108.36|106.96|23
1733089940000|2024-12-01 21:52:20|108.4|107|108.46|107.06|108.47|107.07|108.39|106.99|20
1733089950000|2024-12-01 21:52:30|108.45|107.05|108.5|107.1|108.5|107.1|108.45|107.05|16
1733089960000|2024-12-01 21:52:40|108.49|107.09|108.5|107.1|108.51|107.11|108.49|107.09|14
1733089970000|2024-12-01 21:52:50|108.49|107.09|108.48|107.08|108.49|107.09|108.42|107.02|18
1733089980000|2024-12-01 21:53:00|108.49|107.09|108.49|107.09|108.54|107.14|108.48|107.08|23
1733089990000|2024-12-01 21:53:10|108.48|107.08|108.48|107.08|108.5|107.1|108.47|107.07|12
1733090000000|2024-12-01 21:53:20|108.5|107.1|108.5|107.1|108.52|107.12|108.48|107.08|17
1733090010000|2024-12-01 21:53:30|108.51|107.11|108.5|107.1|108.53|107.13|108.49|107.09|15
1733090020000|2024-12-01 21:53:40|108.51|107.11|108.45|107.05|108.51|107.11|108.42|107.02|16
1733090030000|2024-12-01 21:53:50|108.44|107.04|108.35|106.95|108.45|107.05|108.35|106.95|14
1733090040000|2024-12-01 21:54:00|108.34|106.94|108.28|106.88|108.34|106.94|108.27|106.87|17
1733090050000|2024-12-01 21:54:10|108.29|106.89|108.34|106.94|108.34|106.94|108.27|106.87|19
1733090060000|2024-12-01 21:54:20|108.37|106.97|108.37|106.97|108.39|106.99|108.36|106.96|9
1733090070000|2024-12-01 21:54:30|108.36|106.96|108.32|106.92|108.36|106.96|108.31|106.91|14
1733090080000|2024-12-01 21:54:40|108.31|106.91|108.3|106.9|108.31|106.91|108.28|106.88|16
1733090090000|2024-12-01 21:54:50|108.29|106.89|108.24|106.84|108.3|106.9|108.24|106.84|10
1733090100000|2024-12-01 21:55:00|108.22|106.82|108.13|106.73|108.22|106.82|108.13|106.73|22
1733090110000|2024-12-01 21:55:10|108.14|106.74|108.24|106.84|108.24|106.84|108.14|106.74|22
1733090120000|2024-12-01 21:55:20|108.23|106.83|108.19|106.79|108.25|106.85|108.19|106.79|15
1733090130000|2024-12-01 21:55:30|108.16|106.76|108.17|106.77|108.18|106.78|108.16|106.76|14
1733090140000|2024-12-01 21:55:40|108.18|106.78|108.14|106.74|108.19|106.79|108.12|106.72|11
1733090150000|2024-12-01 21:55:50|108.13|106.73|108.11|106.71|108.13|106.73|108.1|106.7|11
1733090160000|2024-12-01 21:56:00|108.12|106.72|108.07|106.67|108.12|106.72|108.06|106.66|18
1733090170000|2024-12-01 21:56:10|108.06|106.66|108.04|106.64|108.06|106.66|108.03|106.63|13
1733090180000|2024-12-01 21:56:20|108.05|106.65|108.09|106.69|108.11|106.71|108.05|106.65|15
1733090190000|2024-12-01 21:56:30|108.08|106.68|108.18|106.78|108.18|106.78|108.08|106.68|15
1733090200000|2024-12-01 21:56:40|108.17|106.77|108.18|106.78|108.2|106.8|108.17|106.77|15
1733090210000|2024-12-01 21:56:50|108.17|106.77|108.11|106.71|108.17|106.77|108.1|106.7|8
1733090220000|2024-12-01 21:57:00|108.12|106.72|108.19|106.79|108.2|106.8|108.12|106.72|15
1733090230000|2024-12-01 21:57:10|108.16|106.76|108.19|106.79|108.2|106.8|108.09|106.69|17
1733090240000|2024-12-01 21:57:20|108.21|106.81|108.28|106.88|108.34|106.94|108.21|106.81|24
1733090250000|2024-12-01 21:57:30|108.27|106.87|108.3|106.9|108.32|106.92|108.27|106.87|17
1733090260000|2024-12-01 21:57:40|108.29|106.89|108.39|106.99|108.4|107|108.29|106.89|9
1733090270000|2024-12-01 21:57:50|108.4|107|108.29|106.89|108.41|107.01|108.28|106.88|19
1733090280000|2024-12-01 21:58:00|108.33|106.93|108.39|106.99|108.46|107.06|108.33|106.93|22
1733090290000|2024-12-01 21:58:10|108.38|106.98|108.39|106.99|108.42|107.02|108.34|106.94|26
1733090300000|2024-12-01 21:58:20|108.4|107|108.49|107.09|108.5|107.1|108.4|107|19
1733090310000|2024-12-01 21:58:30|108.48|107.08|108.48|107.08|108.5|107.1|108.45|107.05|16
1733090320000|2024-12-01 21:58:40|108.49|107.09|108.51|107.11|108.51|107.11|108.45|107.05|14
1733090330000|2024-12-01 21:58:50|108.53|107.13|108.43|107.03|108.53|107.13|108.41|107.01|31
1733090340000|2024-12-01 21:59:00|108.44|107.04|108.46|107.06|108.47|107.07|108.42|107.02|26
1733090350000|2024-12-01 21:59:10|108.45|107.05|108.47|107.07|108.49|107.09|108.45|107.05|13
1733090360000|2024-12-01 21:59:20|108.48|107.08|108.48|107.08|108.48|107.08|108.47|107.07|5
1733090370000|2024-12-01 21:59:30|108.47|107.07|108.52|107.12|108.52|107.12|108.47|107.07|6
1733090380000|2024-12-01 21:59:40|108.53|107.13|108.65|107.25|108.66|107.26|108.53|107.13|19
1733090390000|2024-12-01 21:59:50|108.66|107.26|108.65|107.25|108.67|107.27|108.64|107.24|8
1733090400000|2024-12-01 22:00:00|108.64|107.24|108.64|107.24|108.66|107.26|108.58|107.18|15
1733090410000|2024-12-01 22:00:10|108.65|107.25|108.65|107.25|108.66|107.26|108.58|107.18|17
1733090420000|2024-12-01 22:00:20|108.64|107.24|108.67|107.27|108.67|107.27|108.64|107.24|7
1733090430000|2024-12-01 22:00:30|108.65|107.25|108.77|107.37|108.77|107.37|108.62|107.22|15
1733090440000|2024-12-01 22:00:40|108.76|107.36|108.83|107.43|108.88|107.48|108.76|107.36|16
1733090450000|2024-12-01 22:00:50|108.84|107.44|108.9|107.5|108.9|107.5|108.84|107.44|13
1733090460000|2024-12-01 22:01:00|108.92|107.52|108.99|107.59|109.02|107.62|108.92|107.52|18
1733090470000|2024-12-01 22:01:10|108.98|107.58|109.01|107.61|109.01|107.61|108.97|107.57|12
1733090480000|2024-12-01 22:01:20|109.02|107.62|108.98|107.58|109.06|107.66|108.98|107.58|14
1733090490000|2024-12-01 22:01:30|108.99|107.59|108.86|107.46|108.99|107.59|108.82|107.42|21
1733090500000|2024-12-01 22:01:40|108.87|107.47|108.84|107.44|108.87|107.47|108.84|107.44|23
1733090510000|2024-12-01 22:01:50|108.82|107.42|108.74|107.34|108.83|107.43|108.69|107.29|20
1733090520000|2024-12-01 22:02:00|108.75|107.35|108.75|107.35|108.76|107.36|108.72|107.32|14
1733090530000|2024-12-01 22:02:10|108.76|107.36|108.67|107.27|108.76|107.36|108.66|107.26|21
1733090540000|2024-12-01 22:02:20|108.68|107.28|108.75|107.35|108.76|107.36|108.68|107.28|12
1733090550000|2024-12-01 22:02:30|108.76|107.36|108.72|107.32|108.76|107.36|108.7|107.3|14
1733090560000|2024-12-01 22:02:40|108.71|107.31|108.73|107.33|108.73|107.33|108.71|107.31|6
1733090570000|2024-12-01 22:02:50|108.72|107.32|108.66|107.26|108.72|107.32|108.63|107.23|14
1733090580000|2024-12-01 22:03:00|108.65|107.25|108.65|107.25|108.66|107.26|108.61|107.21|20
1733090590000|2024-12-01 22:03:10|108.64|107.24|108.63|107.23|108.67|107.27|108.6|107.2|19
1733090600000|2024-12-01 22:03:20|108.64|107.24|108.53|107.13|108.65|107.25|108.53|107.13|22
1733090610000|2024-12-01 22:03:30|108.54|107.14|108.53|107.13|108.54|107.14|108.52|107.12|16
1733090620000|2024-12-01 22:03:40|108.54|107.14|108.52|107.12|108.54|107.14|108.49|107.09|11
1733090630000|2024-12-01 22:03:50|108.51|107.11|108.54|107.14|108.6|107.2|108.5|107.1|17
1733090640000|2024-12-01 22:04:00|108.53|107.13|108.51|107.11|108.54|107.14|108.5|107.1|15
1733090650000|2024-12-01 22:04:10|108.5|107.1|108.41|107.01|108.5|107.1|108.41|107.01|14
1733090660000|2024-12-01 22:04:20|108.4|107|108.39|106.99|108.43|107.03|108.38|106.98|11
1733090670000|2024-12-01 22:04:30|108.4|107|108.4|107|108.42|107.02|108.39|106.99|14
1733090680000|2024-12-01 22:04:40|108.39|106.99|108.39|106.99|108.43|107.03|108.39|106.99|17
1733090690000|2024-12-01 22:04:50|108.38|106.98|108.51|107.11|108.54|107.14|108.38|106.98|23
1733090700000|2024-12-01 22:05:00|108.49|107.09|108.54|107.14|108.57|107.17|108.49|107.09|24
1733090710000|2024-12-01 22:05:10|108.53|107.13|108.45|107.05|108.54|107.14|108.45|107.05|10
1733090720000|2024-12-01 22:05:20|108.41|107.01|108.43|107.03|108.43|107.03|108.37|106.97|20
1733090730000|2024-12-01 22:05:30|108.42|107.02|108.39|106.99|108.42|107.02|108.37|106.97|16
1733090740000|2024-12-01 22:05:40|108.38|106.98|108.36|106.96|108.41|107.01|108.35|106.95|17
1733090750000|2024-12-01 22:05:50|108.37|106.97|108.33|106.93|108.37|106.97|108.3|106.9|13
1733090760000|2024-12-01 22:06:00|108.32|106.92|108.31|106.91|108.37|106.97|108.29|106.89|20
1733090770000|2024-12-01 22:06:10|108.3|106.9|108.27|106.87|108.3|106.9|108.27|106.87|15
1733090780000|2024-12-01 22:06:20|108.28|106.88|108.22|106.82|108.3|106.9|108.22|106.82|16
1733090790000|2024-12-01 22:06:30|108.2|106.8|108.02|106.62|108.2|106.8|108.01|106.61|21
1733090800000|2024-12-01 22:06:40|108.01|106.61|107.97|106.57|108.01|106.61|107.96|106.56|14
1733090810000|2024-12-01 22:06:50|107.98|106.58|107.85|106.45|107.98|106.58|107.85|106.45|12
1733090820000|2024-12-01 22:07:00|107.86|106.46|107.71|106.31|107.86|106.46|107.61|106.21|26
1733090830000|2024-12-01 22:07:10|107.69|106.29|107.51|106.11|107.7|106.3|107.48|106.08|20
1733090840000|2024-12-01 22:07:20|107.52|106.12|106.92|106.52|107.52|106.64|106.92|106.12|15
1733090850000|2024-12-01 22:07:30|106.93|106.53|106.83|106.43|106.96|106.56|106.81|106.41|9
1733090860000|2024-12-01 22:07:40|106.87|106.47|106.87|106.47|106.87|106.47|106.85|106.45|6
1733090870000|2024-12-01 22:07:50|106.84|106.44|106.85|106.45|106.88|106.48|106.83|106.43|9
1733090880000|2024-12-01 22:08:00|106.87|106.47|107|106.6|107|106.6|106.87|106.47|10
1733090890000|2024-12-01 22:08:10|107.02|106.62|107|106.6|107.03|106.63|106.98|106.58|8
1733090900000|2024-12-01 22:08:20|106.99|106.59|106.99|106.59|107|106.6|106.99|106.59|3
1733090910000|2024-12-01 22:08:30|106.98|106.58|107.02|106.62|107.02|106.62|106.97|106.57|11
1733090920000|2024-12-01 22:08:40|107.03|106.63|106.95|106.55|107.04|106.64|106.91|106.51|14
1733090930000|2024-12-01 22:08:50|106.97|106.57|107.02|106.62|107.03|106.63|106.97|106.57|6
1733090940000|2024-12-01 22:09:00|107.05|106.65|107.14|106.74|107.14|106.74|107.05|106.65|5
1733090950000|2024-12-01 22:09:10|107.11|106.71|107.08|106.68|107.11|106.71|107.02|106.62|12
1733090960000|2024-12-01 22:09:20|107.06|106.66|106.98|106.58|107.07|106.67|106.98|106.58|7
1733090970000|2024-12-01 22:09:30|106.99|106.59|106.92|106.52|107|106.6|106.87|106.47|10
1733090980000|2024-12-01 22:09:40|106.88|106.48|106.78|106.38|106.88|106.48|106.78|106.38|8
1733090990000|2024-12-01 22:09:50|106.77|106.37|106.76|106.36|106.78|106.38|106.75|106.35|14
1733091000000|2024-12-01 22:10:00|106.77|106.37|106.76|106.36|106.77|106.37|106.67|106.27|18
1733091010000|2024-12-01 22:10:10|106.81|106.41|106.9|106.5|106.95|106.55|106.81|106.41|12
1733091020000|2024-12-01 22:10:20|106.91|106.51|106.91|106.51|106.94|106.54|106.91|106.51|10
1733091030000|2024-12-01 22:10:30|106.9|106.5|106.86|106.46|106.9|106.5|106.86|106.46|9
1733091040000|2024-12-01 22:10:40|106.87|106.47|106.88|106.48|106.89|106.49|106.87|106.47|6
1733091050000|2024-12-01 22:10:50|106.89|106.49|106.77|106.37|106.89|106.49|106.75|106.35|9
1733091060000|2024-12-01 22:11:00|106.78|106.38|106.8|106.4|106.84|106.44|106.78|106.38|8
1733091070000|2024-12-01 22:11:10|106.77|106.37|106.76|106.36|106.78|106.38|106.75|106.35|9
1733091080000|2024-12-01 22:11:20|106.75|106.35|106.79|106.39|106.79|106.39|106.75|106.35|5
1733091090000|2024-12-01 22:11:30|106.77|106.37|106.64|106.24|106.77|106.37|106.64|106.24|6
1733091100000|2024-12-01 22:11:40|106.57|106.17|106.58|106.18|106.58|106.18|106.57|106.17|4
1733091110000|2024-12-01 22:11:50|106.57|106.17|106.57|106.17|106.66|106.26|106.57|106.17|9
1733091120000|2024-12-01 22:12:00|106.54|106.14|106.49|106.09|106.54|106.14|106.49|106.09|8
1733091130000|2024-12-01 22:12:10|106.47|106.07|106.47|106.07|106.48|106.08|106.45|106.05|10
1733091140000|2024-12-01 22:12:20|106.46|106.06|106.46|106.06|106.47|106.07|106.45|106.05|5
1733091150000|2024-12-01 22:12:30|106.47|106.07|106.61|106.21|106.61|106.21|106.47|106.07|11
1733091160000|2024-12-01 22:12:40|106.6|106.2|106.61|106.21|106.61|106.21|106.6|106.2|2
1733091170000|2024-12-01 22:12:50|106.6|106.2|106.59|106.19|106.6|106.2|106.59|106.19|4
1733091180000|2024-12-01 22:13:00|106.6|106.2|106.69|106.29|106.72|106.32|106.6|106.2|15
1733091190000|2024-12-01 22:13:10|106.68|106.28|106.58|106.18|106.68|106.28|106.58|106.18|14
1733091200000|2024-12-01 22:13:20|106.59|106.19|106.55|106.15|106.59|106.19|106.51|106.11|7
1733091210000|2024-12-01 22:13:30|106.58|106.18|106.56|106.16|106.6|106.2|106.56|106.16|5
1733091220000|2024-12-01 22:13:40|106.57|106.17|106.67|106.27|106.69|106.29|106.57|106.17|10
1733091230000|2024-12-01 22:13:50|106.65|106.25|106.6|106.2|106.65|106.25|106.58|106.18|13
1733091240000|2024-12-01 22:14:00|106.58|106.18|106.57|106.17|106.59|106.19|106.56|106.16|18
1733091250000|2024-12-01 22:14:10|106.58|106.18|106.49|106.09|106.59|106.19|106.36|105.96|17
1733091260000|2024-12-01 22:14:20|106.5|106.1|106.53|106.13|106.54|106.14|106.48|106.08|12
1733091270000|2024-12-01 22:14:30|106.52|106.12|106.52|106.12|106.52|106.12|106.52|106.12|1
1733091280000|2024-12-01 22:14:40|106.51|106.11|106.52|106.12|106.52|106.12|106.51|106.11|2
1733091290000|2024-12-01 22:14:50|106.53|106.13|106.6|106.2|106.6|106.2|106.51|106.11|10
1733091300000|2024-12-01 22:15:00|106.62|106.22|106.74|106.34|106.74|106.34|106.62|106.22|7
1733091310000|2024-12-01 22:15:10|106.73|106.33|106.81|106.41|106.83|106.43|106.73|106.33|16
1733091320000|2024-12-01 22:15:20|106.82|106.42|106.91|106.51|106.93|106.53|106.82|106.42|19
1733091330000|2024-12-01 22:15:30|106.9|106.5|106.81|106.41|106.9|106.5|106.81|106.41|11
1733091340000|2024-12-01 22:15:40|106.78|106.38|106.76|106.36|106.8|106.4|106.73|106.33|16
1733091350000|2024-12-01 22:15:50|106.77|106.37|106.69|106.29|106.77|106.37|106.67|106.27|18
1733091360000|2024-12-01 22:16:00|106.7|106.3|106.66|106.26|106.7|106.3|106.65|106.25|9
1733091370000|2024-12-01 22:16:10|106.65|106.25|106.71|106.31|106.71|106.31|106.65|106.25|18
1733091380000|2024-12-01 22:16:20|106.72|106.32|106.7|106.3|106.72|106.32|106.68|106.28|14
1733091390000|2024-12-01 22:16:30|106.71|106.31|106.73|106.33|106.73|106.33|106.71|106.31|8
1733091400000|2024-12-01 22:16:40|106.74|106.34|106.69|106.29|106.79|106.39|106.69|106.29|13
1733091410000|2024-12-01 22:16:50|106.7|106.3|106.68|106.28|106.7|106.3|106.68|106.28|7
1733091420000|2024-12-01 22:17:00|106.63|106.23|106.58|106.18|106.63|106.23|106.56|106.16|22
1733091430000|2024-12-01 22:17:10|106.6|106.2|106.67|106.27|106.67|106.27|106.56|106.16|9
1733091440000|2024-12-01 22:17:20|106.69|106.29|106.73|106.33|106.74|106.34|106.69|106.29|6
1733091450000|2024-12-01 22:17:30|106.72|106.32|106.9|106.5|106.9|106.5|106.72|106.32|15
1733091460000|2024-12-01 22:17:40|106.89|106.49|106.81|106.41|106.9|106.5|106.8|106.4|15
1733091470000|2024-12-01 22:17:50|106.8|106.4|106.97|106.57|106.97|106.57|106.79|106.39|15
1733091480000|2024-12-01 22:18:00|107|106.6|106.94|106.54|107|106.6|106.93|106.53|11
1733091490000|2024-12-01 22:18:10|106.93|106.53|106.9|106.5|106.94|106.54|106.89|106.49|13
1733091500000|2024-12-01 22:18:20|106.91|106.51|107.04|106.64|107.04|106.64|106.91|106.51|12
1733091510000|2024-12-01 22:18:30|107.03|106.63|107.01|106.61|107.07|106.67|107.01|106.61|16
1733091520000|2024-12-01 22:18:40|107.02|106.62|107.01|106.61|107.09|106.69|107.01|106.61|15
1733091530000|2024-12-01 22:18:50|107.02|106.62|107.03|106.63|107.04|106.64|107|106.6|9
1733091540000|2024-12-01 22:19:00|107.02|106.62|106.96|106.56|107.05|106.65|106.95|106.55|19
1733091550000|2024-12-01 22:19:10|106.95|106.55|106.94|106.54|106.96|106.56|106.9|106.5|11
1733091560000|2024-12-01 22:19:20|106.97|106.57|107.01|106.61|107.01|106.61|106.96|106.56|7
1733091570000|2024-12-01 22:19:30|106.99|106.59|107.21|106.81|107.22|106.82|106.99|106.59|18
1733091580000|2024-12-01 22:19:40|107.22|106.82|107.21|106.81|107.22|106.82|107.21|106.81|2
1733091590000|2024-12-01 22:19:50|107.22|106.82|107.28|106.88|107.3|106.9|107.22|106.82|8
1733091600000|2024-12-01 22:20:00|107.29|106.89|107.4|107|107.4|107|107.28|106.88|13
1733091610000|2024-12-01 22:20:10|107.42|107.02|107.51|107.11|107.51|107.11|107.42|107.02|7
1733091620000|2024-12-01 22:20:20|107.53|107.13|107.54|107.14|107.54|107.14|107.52|107.12|3
1733091630000|2024-12-01 22:20:30|107.55|107.15|107.62|107.22|107.62|107.22|107.55|107.15|6
1733091640000|2024-12-01 22:20:40|107.68|107.28|107.7|107.3|107.72|107.32|107.67|107.27|9
1733091650000|2024-12-01 22:20:50|107.71|107.31|107.59|107.19|107.71|107.31|107.59|107.19|5
1733091660000|2024-12-01 22:21:00|107.57|107.17|107.57|107.17|107.57|107.17|107.56|107.16|3
1733091670000|2024-12-01 22:21:10|107.53|107.13|107.46|107.06|107.53|107.13|107.46|107.06|7
1733091680000|2024-12-01 22:21:20|107.45|107.05|107.48|107.08|107.48|107.08|107.43|107.03|6
1733091690000|2024-12-01 22:21:30|107.49|107.09|107.51|107.11|107.51|107.11|107.49|107.09|3
1733091700000|2024-12-01 22:21:40|107.5|107.1|107.49|107.09|107.5|107.1|107.49|107.09|2
1733091710000|2024-12-01 22:21:50|107.5|107.1|107.5|107.1|107.51|107.11|107.5|107.1|3
1733091720000|2024-12-01 22:22:00|107.51|107.11|107.5|107.1|107.51|107.11|107.5|107.1|4
1733091730000|2024-12-01 22:22:10|107.51|107.11|107.49|107.09|107.51|107.11|107.49|107.09|5
1733091740000|2024-12-01 22:22:20|107.5|107.1|107.47|107.07|107.5|107.1|107.47|107.07|3
1733091750000|2024-12-01 22:22:30|107.45|107.05|107.45|107.05|107.45|107.05|107.45|107.05|1
1733091760000|2024-12-01 22:22:40|107.4|107|107.38|106.98|107.41|107.01|107.38|106.98|4
1733091770000|2024-12-01 22:22:50|107.37|106.97|107.45|107.05|107.45|107.05|107.37|106.97|4
1733091780000|2024-12-01 22:23:00|107.47|107.07|107.49|107.09|107.49|107.09|107.47|107.07|5
1733091790000|2024-12-01 22:23:10|107.48|107.08|107.56|107.16|107.56|107.16|107.48|107.08|5
1733091810000|2024-12-01 22:23:30|107.57|107.17|107.58|107.18|107.58|107.18|107.57|107.17|2
1733091820000|2024-12-01 22:23:40|107.59|107.19|107.59|107.19|107.59|107.19|107.59|107.19|1
1733091830000|2024-12-01 22:23:50|107.57|107.17|107.58|107.18|107.58|107.18|107.57|107.17|2
1733091840000|2024-12-01 22:24:00|107.57|107.17|107.55|107.15|107.57|107.17|107.55|107.15|3
1733091850000|2024-12-01 22:24:10|107.57|107.17|107.57|107.17|107.57|107.17|107.57|107.17|1
1733091860000|2024-12-01 22:24:20|107.56|107.16|107.56|107.16|107.56|107.16|107.56|107.16|1
1733091870000|2024-12-01 22:24:30|107.55|107.15|107.76|107.36|107.76|107.36|107.55|107.15|10
1733091880000|2024-12-01 22:24:40|107.77|107.37|107.72|107.32|107.77|107.37|107.72|107.32|5
1733091890000|2024-12-01 22:24:50|107.73|107.33|107.75|107.35|107.76|107.36|107.73|107.33|5
1733091900000|2024-12-01 22:25:00|107.72|107.32|107.68|107.28|107.73|107.33|107.65|107.25|7
1733091910000|2024-12-01 22:25:10|107.69|107.29|107.69|107.29|107.69|107.29|107.69|107.29|1
1733091930000|2024-12-01 22:25:30|107.75|107.35|107.76|107.36|107.77|107.37|107.75|107.35|3
1733091940000|2024-12-01 22:25:40|107.77|107.37|107.78|107.38|107.8|107.4|107.77|107.37|4
1733091950000|2024-12-01 22:25:50|107.8|107.4|107.79|107.39|107.8|107.4|107.79|107.39|2
1733091960000|2024-12-01 22:26:00|107.78|107.38|107.76|107.36|107.78|107.38|107.76|107.36|3
1733091970000|2024-12-01 22:26:10|107.77|107.37|107.76|107.36|107.77|107.37|107.75|107.35|6
1733091980000|2024-12-01 22:26:20|107.75|107.35|107.7|107.3|107.75|107.35|107.7|107.3|8
1733091990000|2024-12-01 22:26:30|107.71|107.31|107.77|107.37|107.77|107.37|107.71|107.31|3
1733092000000|2024-12-01 22:26:40|107.75|107.35|107.78|107.38|107.79|107.39|107.75|107.35|6
1733092010000|2024-12-01 22:26:50|107.79|107.39|107.87|107.47|107.87|107.47|107.79|107.39|6
1733092020000|2024-12-01 22:27:00|107.88|107.48|107.86|107.46|107.88|107.48|107.86|107.46|3
1733092030000|2024-12-01 22:27:10|107.84|107.44|107.8|107.4|107.84|107.44|107.8|107.4|5
1733092040000|2024-12-01 22:27:20|107.79|107.39|107.77|107.37|107.79|107.39|107.76|107.36|4
1733092060000|2024-12-01 22:27:40|107.78|107.38|107.7|107.3|107.78|107.38|107.7|107.3|6
1733092070000|2024-12-01 22:27:50|107.71|107.31|107.76|107.36|107.76|107.36|107.71|107.31|8
1733092080000|2024-12-01 22:28:00|107.77|107.37|107.75|107.35|107.78|107.38|107.71|107.31|8
1733092090000|2024-12-01 22:28:10|107.77|107.37|107.8|107.4|107.8|107.4|107.77|107.37|7
1733092100000|2024-12-01 22:28:20|107.83|107.43|107.84|107.44|107.86|107.46|107.8|107.4|7
1733092110000|2024-12-01 22:28:30|107.88|107.48|107.85|107.45|107.88|107.48|107.85|107.45|3
1733092120000|2024-12-01 22:28:40|107.84|107.44|107.83|107.43|107.84|107.44|107.83|107.43|2
1733092140000|2024-12-01 22:29:00|107.82|107.42|107.82|107.42|107.84|107.44|107.82|107.42|4
1733092150000|2024-12-01 22:29:10|107.81|107.41|107.81|107.41|107.81|107.41|107.79|107.39|4
1733092160000|2024-12-01 22:29:20|107.8|107.4|107.8|107.4|107.8|107.4|107.79|107.39|3
1733092170000|2024-12-01 22:29:30|107.79|107.39|107.68|107.28|107.79|107.39|107.68|107.28|5
1733092180000|2024-12-01 22:29:40|107.6|107.2|107.58|107.18|107.6|107.2|107.58|107.18|3
1733092190000|2024-12-01 22:29:50|107.55|107.15|107.51|107.11|107.55|107.15|107.51|107.11|5
1733092200000|2024-12-01 22:30:00|107.52|107.12|107.44|107.04|107.53|107.13|107.44|107.04|7
1733092210000|2024-12-01 22:30:10|107.45|107.05|107.5|107.1|107.5|107.1|107.45|107.05|4
1733092220000|2024-12-01 22:30:20|107.49|107.09|107.49|107.09|107.57|107.17|107.48|107.08|11
1733092230000|2024-12-01 22:30:30|107.5|107.1|107.52|107.12|107.52|107.12|107.5|107.1|2
1733092240000|2024-12-01 22:30:40|107.51|107.11|107.5|107.1|107.51|107.11|107.5|107.1|4
1733092260000|2024-12-01 22:31:00|107.49|107.09|107.49|107.09|107.49|107.09|107.48|107.08|3
1733092270000|2024-12-01 22:31:10|107.47|107.07|107.47|107.07|107.49|107.09|107.46|107.06|5
1733092280000|2024-12-01 22:31:20|107.48|107.08|107.49|107.09|107.49|107.09|107.47|107.07|4
1733092290000|2024-12-01 22:31:30|107.48|107.08|107.5|107.1|107.5|107.1|107.48|107.08|3
1733092300000|2024-12-01 22:31:40|107.53|107.13|107.53|107.13|107.53|107.13|107.53|107.13|1
1733092310000|2024-12-01 22:31:50|107.52|107.12|107.68|107.28|107.68|107.28|107.52|107.12|12
1733092320000|2024-12-01 22:32:00|107.67|107.27|107.53|107.13|107.67|107.27|107.53|107.13|7
1733092330000|2024-12-01 22:32:10|107.5|107.1|107.47|107.07|107.5|107.1|107.42|107.02|6
1733092340000|2024-12-01 22:32:20|107.46|107.06|107.47|107.07|107.48|107.08|107.45|107.05|10
1733092350000|2024-12-01 22:32:30|107.48|107.08|107.45|107.05|107.48|107.08|107.39|106.99|15
1733092360000|2024-12-01 22:32:40|107.46|107.06|107.45|107.05|107.46|107.06|107.39|106.99|11
1733092370000|2024-12-01 22:32:50|107.44|107.04|107.45|107.05|107.45|107.05|107.43|107.03|8
1733092380000|2024-12-01 22:33:00|107.43|107.03|107.44|107.04|107.45|107.05|107.43|107.03|6
1733092390000|2024-12-01 22:33:10|107.43|107.03|107.5|107.1|107.5|107.1|107.43|107.03|5
1733092400000|2024-12-01 22:33:20|107.51|107.11|107.46|107.06|107.51|107.11|107.46|107.06|10
1733092410000|2024-12-01 22:33:30|107.48|107.08|107.47|107.07|107.48|107.08|107.47|107.07|2
1733092430000|2024-12-01 22:33:50|107.5|107.1|107.52|107.12|107.52|107.12|107.5|107.1|3
1733092440000|2024-12-01 22:34:00|107.51|107.11|107.52|107.12|107.52|107.12|107.51|107.11|2
1733092450000|2024-12-01 22:34:10|107.51|107.11|107.52|107.12|107.52|107.12|107.51|107.11|2
1733092460000|2024-12-01 22:34:20|107.56|107.16|107.81|107.41|107.82|107.42|107.56|107.16|10
1733092470000|2024-12-01 22:34:30|107.8|107.4|107.91|107.51|107.92|107.52|107.8|107.4|13
1733092480000|2024-12-01 22:34:40|107.92|107.52|107.91|107.51|107.93|107.53|107.91|107.51|4
1733092490000|2024-12-01 22:34:50|107.9|107.5|107.96|107.56|107.99|107.59|107.9|107.5|9
1733092500000|2024-12-01 22:35:00|107.95|107.55|107.98|107.58|107.98|107.58|107.94|107.54|9
1733092510000|2024-12-01 22:35:10|108|107.6|107.96|107.56|108.02|107.62|107.96|107.56|10
1733092520000|2024-12-01 22:35:20|107.93|107.53|107.92|107.52|107.95|107.55|107.92|107.52|22
1733092530000|2024-12-01 22:35:30|107.93|107.53|108.03|107.63|108.03|107.63|107.93|107.53|13
1733092540000|2024-12-01 22:35:40|108|107.6|108|107.6|108.03|107.63|108|107.6|5
1733092550000|2024-12-01 22:35:50|108.02|107.62|108.03|107.63|108.04|107.64|108.02|107.62|4
1733092560000|2024-12-01 22:36:00|108.02|107.62|107.95|107.55|108.02|107.62|107.95|107.55|7
1733092570000|2024-12-01 22:36:10|107.85|107.45|107.77|107.37|107.87|107.47|107.77|107.37|13
1733092580000|2024-12-01 22:36:20|107.78|107.38|107.73|107.33|107.82|107.42|107.73|107.33|9
1733092590000|2024-12-01 22:36:30|107.72|107.32|107.66|107.26|107.72|107.32|107.66|107.26|9
1733092600000|2024-12-01 22:36:40|107.67|107.27|107.67|107.27|107.68|107.28|107.66|107.26|9
1733092610000|2024-12-01 22:36:50|107.66|107.26|107.67|107.27|107.69|107.29|107.66|107.26|12
1733092620000|2024-12-01 22:37:00|107.68|107.28|107.66|107.26|107.68|107.28|107.66|107.26|6
1733092630000|2024-12-01 22:37:10|107.65|107.25|107.66|107.26|107.66|107.26|107.65|107.25|2
1733092640000|2024-12-01 22:37:20|107.65|107.25|107.62|107.22|107.65|107.25|107.62|107.22|2
1733092660000|2024-12-01 22:37:40|107.61|107.21|107.6|107.2|107.61|107.21|107.6|107.2|4
1733092670000|2024-12-01 22:37:50|107.59|107.19|107.58|107.18|107.59|107.19|107.58|107.18|4
1733092680000|2024-12-01 22:38:00|107.57|107.17|107.56|107.16|107.58|107.18|107.56|107.16|6
1733092690000|2024-12-01 22:38:10|107.57|107.17|107.56|107.16|107.57|107.17|107.56|107.16|2
1733092700000|2024-12-01 22:38:20|107.57|107.17|107.45|107.05|107.57|107.17|107.43|107.03|13
1733092710000|2024-12-01 22:38:30|107.44|107.04|107.5|107.1|107.5|107.1|107.44|107.04|6
1733092720000|2024-12-01 22:38:40|107.49|107.09|107.62|107.22|107.62|107.22|107.49|107.09|8
1733092730000|2024-12-01 22:38:50|107.64|107.24|107.7|107.3|107.7|107.3|107.64|107.24|3
1733092740000|2024-12-01 22:39:00|107.71|107.31|107.76|107.36|107.76|107.36|107.7|107.3|8
1733092760000|2024-12-01 22:39:20|107.75|107.35|107.75|107.35|107.76|107.36|107.75|107.35|9
1733092770000|2024-12-01 22:39:30|107.74|107.34|107.76|107.36|107.76|107.36|107.73|107.33|5
1733092780000|2024-12-01 22:39:40|107.75|107.35|107.75|107.35|107.75|107.35|107.75|107.35|1
1733092790000|2024-12-01 22:39:50|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|5
1733092800000|2024-12-01 22:40:00|107.69|107.29|107.52|107.12|107.69|107.29|107.52|107.12|11
1733092810000|2024-12-01 22:40:10|107.53|107.13|107.51|107.11|107.53|107.13|107.51|107.11|3
1733092820000|2024-12-01 22:40:20|107.52|107.12|107.5|107.1|107.52|107.12|107.5|107.1|3
1733092830000|2024-12-01 22:40:30|107.48|107.08|107.48|107.08|107.48|107.08|107.48|107.08|1
1733092840000|2024-12-01 22:40:40|107.47|107.07|107.47|107.07|107.48|107.08|107.47|107.07|3
1733092850000|2024-12-01 22:40:50|107.48|107.08|107.47|107.07|107.48|107.08|107.46|107.06|9
1733092860000|2024-12-01 22:41:00|107.46|107.06|107.47|107.07|107.51|107.11|107.46|107.06|9
1733092870000|2024-12-01 22:41:10|107.48|107.08|107.49|107.09|107.49|107.09|107.43|107.03|8
1733092880000|2024-12-01 22:41:20|107.48|107.08|107.61|107.21|107.61|107.21|107.48|107.08|9
1733092890000|2024-12-01 22:41:30|107.6|107.2|107.65|107.25|107.65|107.25|107.6|107.2|4
1733092900000|2024-12-01 22:41:40|107.64|107.24|107.6|107.2|107.64|107.24|107.6|107.2|12
1733092910000|2024-12-01 22:41:50|107.64|107.24|107.79|107.39|107.79|107.39|107.64|107.24|6
1733092920000|2024-12-01 22:42:00|107.78|107.38|107.83|107.43|107.83|107.43|107.78|107.38|6
1733092930000|2024-12-01 22:42:10|107.82|107.42|107.72|107.32|107.82|107.42|107.72|107.32|13
1733092940000|2024-12-01 22:42:20|107.71|107.31|107.72|107.32|107.72|107.32|107.71|107.31|2
1733092950000|2024-12-01 22:42:30|107.71|107.31|107.71|107.31|107.71|107.31|107.71|107.31|1
1733092960000|2024-12-01 22:42:40|107.72|107.32|107.72|107.32|107.72|107.32|107.72|107.32|1
1733093210000|2024-12-01 22:46:50|107.49|107.09|107.5|107.1|107.5|107.1|107.49|107.09|2
1733093220000|2024-12-01 22:47:00|107.51|107.11|107.57|107.17|107.58|107.18|107.51|107.11|5
1733093230000|2024-12-01 22:47:10|107.58|107.18|107.6|107.2|107.6|107.2|107.58|107.18|5
1733093240000|2024-12-01 22:47:20|107.61|107.21|107.62|107.22|107.62|107.22|107.61|107.21|2
1733093250000|2024-12-01 22:47:30|107.64|107.24|107.64|107.24|107.64|107.24|107.62|107.22|9
1733093260000|2024-12-01 22:47:40|107.66|107.26|107.72|107.32|107.72|107.32|107.66|107.26|5
1733093270000|2024-12-01 22:47:50|107.74|107.34|107.72|107.32|107.74|107.34|107.71|107.31|8
1733093280000|2024-12-01 22:48:00|107.73|107.33|107.73|107.33|107.74|107.34|107.72|107.32|5
1733093290000|2024-12-01 22:48:10|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|6
1733093300000|2024-12-01 22:48:20|107.72|107.32|107.72|107.32|107.73|107.33|107.72|107.32|5
1733093310000|2024-12-01 22:48:30|107.71|107.31|107.71|107.31|107.71|107.31|107.69|107.29|11
1733093320000|2024-12-01 22:48:40|107.72|107.32|107.71|107.31|107.73|107.33|107.71|107.31|5
1733093330000|2024-12-01 22:48:50|107.72|107.32|107.72|107.32|107.72|107.32|107.71|107.31|3
1733093340000|2024-12-01 22:49:00|107.73|107.33|107.74|107.34|107.74|107.34|107.73|107.33|2
1733093350000|2024-12-01 22:49:10|107.73|107.33|107.74|107.34|107.74|107.34|107.72|107.32|8
1733093360000|2024-12-01 22:49:20|107.73|107.33|107.73|107.33|107.74|107.34|107.73|107.33|9
1733093370000|2024-12-01 22:49:30|107.72|107.32|107.73|107.33|107.73|107.33|107.72|107.32|8
1733093380000|2024-12-01 22:49:40|107.72|107.32|107.73|107.33|107.73|107.33|107.72|107.32|6
1733093390000|2024-12-01 22:49:50|107.71|107.31|107.61|107.21|107.71|107.31|107.61|107.21|4
1733093400000|2024-12-01 22:50:00|107.62|107.22|107.61|107.21|107.62|107.22|107.6|107.2|6
1733093410000|2024-12-01 22:50:10|107.55|107.15|107.51|107.11|107.55|107.15|107.5|107.1|6
1733093420000|2024-12-01 22:50:20|107.5|107.1|107.5|107.1|107.51|107.11|107.5|107.1|5
1733093430000|2024-12-01 22:50:30|107.49|107.09|107.46|107.06|107.49|107.09|107.46|107.06|2
1733093440000|2024-12-01 22:50:40|107.44|107.04|107.43|107.03|107.44|107.04|107.43|107.03|2
1733093450000|2024-12-01 22:50:50|107.45|107.05|107.48|107.08|107.49|107.09|107.43|107.03|11
1733093460000|2024-12-01 22:51:00|107.49|107.09|107.51|107.11|107.51|107.11|107.49|107.09|4
1733093470000|2024-12-01 22:51:10|107.5|107.1|107.5|107.1|107.5|107.1|107.5|107.1|1
1733093480000|2024-12-01 22:51:20|107.49|107.09|107.46|107.06|107.5|107.1|107.45|107.05|6
1733093490000|2024-12-01 22:51:30|107.45|107.05|107.44|107.04|107.46|107.06|107.42|107.02|10
1733093500000|2024-12-01 22:51:40|107.47|107.07|107.5|107.1|107.5|107.1|107.47|107.07|5
1733093510000|2024-12-01 22:51:50|107.49|107.09|107.52|107.12|107.53|107.13|107.49|107.09|10
1733093520000|2024-12-01 22:52:00|107.51|107.11|107.5|107.1|107.52|107.12|107.5|107.1|7
1733093530000|2024-12-01 22:52:10|107.49|107.09|107.47|107.07|107.49|107.09|107.47|107.07|3
1733093540000|2024-12-01 22:52:20|107.36|106.96|107.43|107.03|107.48|107.08|107.36|106.96|13
1733093550000|2024-12-01 22:52:30|107.45|107.05|107.42|107.02|107.46|107.06|107.42|107.02|4
1733093560000|2024-12-01 22:52:40|107.45|107.05|107.62|107.22|107.62|107.22|107.45|107.05|17
1733093570000|2024-12-01 22:52:50|107.63|107.23|107.67|107.27|107.69|107.29|107.63|107.23|12
1733093580000|2024-12-01 22:53:00|107.68|107.28|107.73|107.33|107.73|107.33|107.68|107.28|9
1733093600000|2024-12-01 22:53:20|107.72|107.32|107.63|107.23|107.72|107.32|107.62|107.22|7
1733093610000|2024-12-01 22:53:30|107.62|107.22|107.61|107.21|107.62|107.22|107.6|107.2|6
1733093620000|2024-12-01 22:53:40|107.62|107.22|107.62|107.22|107.62|107.22|107.61|107.21|3
1733093630000|2024-12-01 22:53:50|107.63|107.23|107.63|107.23|107.63|107.23|107.63|107.23|1
1733093640000|2024-12-01 22:54:00|107.64|107.24|107.64|107.24|107.65|107.25|107.64|107.24|3
1733093650000|2024-12-01 22:54:10|107.65|107.25|107.66|107.26|107.66|107.26|107.65|107.25|2
1733093670000|2024-12-01 22:54:30|107.65|107.25|107.66|107.26|107.66|107.26|107.64|107.24|8
1733093680000|2024-12-01 22:54:40|107.67|107.27|107.76|107.36|107.76|107.36|107.67|107.27|4
1733093700000|2024-12-01 22:55:00|107.79|107.39|107.79|107.39|107.79|107.39|107.79|107.39|1
1733093710000|2024-12-01 22:55:10|107.81|107.41|107.91|107.51|107.91|107.51|107.8|107.4|11
1733093720000|2024-12-01 22:55:20|107.92|107.52|107.92|107.52|107.92|107.52|107.92|107.52|1
1733093730000|2024-12-01 22:55:30|107.91|107.51|107.91|107.51|107.91|107.51|107.91|107.51|1
1733093740000|2024-12-01 22:55:40|107.92|107.52|107.99|107.59|107.99|107.59|107.92|107.52|4
1733093750000|2024-12-01 22:55:50|108|107.6|108.01|107.61|108.01|107.61|107.99|107.59|4
1733093760000|2024-12-01 22:56:00|108.02|107.62|108.02|107.62|108.02|107.62|108.02|107.62|1
1733093770000|2024-12-01 22:56:10|108.01|107.61|107.98|107.58|108.02|107.62|107.98|107.58|6
1733093780000|2024-12-01 22:56:20|107.99|107.59|108.07|107.67|108.08|107.68|107.98|107.58|8
1733093790000|2024-12-01 22:56:30|108.08|107.68|108|107.6|108.08|107.68|108|107.6|10
1733093800000|2024-12-01 22:56:40|107.99|107.59|108.01|107.61|108.01|107.61|107.99|107.59|7
1733093810000|2024-12-01 22:56:50|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733093820000|2024-12-01 22:57:00|107.97|107.57|107.89|107.49|107.97|107.57|107.89|107.49|11
1733093830000|2024-12-01 22:57:10|107.9|107.5|107.89|107.49|107.9|107.5|107.89|107.49|8
1733093840000|2024-12-01 22:57:20|107.9|107.5|107.9|107.5|107.9|107.5|107.89|107.49|7
1733093850000|2024-12-01 22:57:30|107.92|107.52|107.98|107.58|107.98|107.58|107.92|107.52|4
1733093860000|2024-12-01 22:57:40|107.97|107.57|107.97|107.57|107.97|107.57|107.96|107.56|3
1733093870000|2024-12-01 22:57:50|107.96|107.56|107.96|107.56|107.96|107.56|107.96|107.56|1
1733093880000|2024-12-01 22:58:00|107.97|107.57|107.96|107.56|107.97|107.57|107.95|107.55|4
1733093900000|2024-12-01 22:58:20|108.02|107.62|108.02|107.62|108.02|107.62|108.02|107.62|1
1733093910000|2024-12-01 22:58:30|108.03|107.63|108.03|107.63|108.03|107.63|108.03|107.63|1
1733093920000|2024-12-01 22:58:40|108.02|107.62|108.02|107.62|108.08|107.68|108.01|107.61|7
1733093930000|2024-12-01 22:58:50|108.03|107.63|108.08|107.68|108.09|107.69|108.03|107.63|7
1733093940000|2024-12-01 22:59:00|108.07|107.67|108.07|107.67|108.07|107.67|108.07|107.67|1
1733093950000|2024-12-01 22:59:10|108.08|107.68|108.09|107.69|108.09|107.69|108.08|107.68|4
1733093960000|2024-12-01 22:59:20|108.11|107.71|108.11|107.71|108.11|107.71|108.11|107.71|1
1733093970000|2024-12-01 22:59:30|108.12|107.72|108.15|107.75|108.15|107.75|108.12|107.72|2
1733093980000|2024-12-01 22:59:40|108.16|107.76|108.23|107.83|108.25|107.85|108.16|107.76|5
1733093990000|2024-12-01 22:59:50|108.24|107.84|108.2|107.8|108.25|107.85|108.2|107.8|6
1733094000000|2024-12-01 23:00:00|108.19|107.79|108.27|107.87|108.27|107.87|108.19|107.79|4
1733094010000|2024-12-01 23:00:10|108.28|107.88|108.28|107.88|108.28|107.88|108.28|107.88|1
1733094020000|2024-12-01 23:00:20|108.29|107.89|108.31|107.91|108.31|107.91|108.29|107.89|2
1733094030000|2024-12-01 23:00:30|108.34|107.94|108.31|107.91|108.36|107.96|108.3|107.9|14
1733094040000|2024-12-01 23:00:40|108.32|107.92|108.23|107.83|108.32|107.92|108.2|107.8|12
1733094050000|2024-12-01 23:00:50|108.21|107.81|108.23|107.83|108.25|107.85|108.18|107.78|10
1733094060000|2024-12-01 23:01:00|108.24|107.84|108.12|107.72|108.24|107.84|108.12|107.72|7
1733094070000|2024-12-01 23:01:10|108.11|107.71|108.1|107.7|108.12|107.72|108.06|107.66|11
1733094080000|2024-12-01 23:01:20|108.11|107.71|108.1|107.7|108.11|107.71|108.1|107.7|8
1733094090000|2024-12-01 23:01:30|108.12|107.72|108.15|107.75|108.18|107.78|108.12|107.72|6
1733094100000|2024-12-01 23:01:40|108.12|107.72|108.22|107.82|108.22|107.82|108.12|107.72|11
1733094110000|2024-12-01 23:01:50|108.21|107.81|108.4|108|108.4|108|108.21|107.81|14
1733094120000|2024-12-01 23:02:00|108.39|107.99|108.56|108.16|108.58|108.18|108.39|107.99|14
1733094130000|2024-12-01 23:02:10|108.39|107.99|108.33|107.93|108.42|108.02|108.28|107.88|20
1733094140000|2024-12-01 23:02:20|108.32|107.92|108.31|107.91|108.32|107.92|108.26|107.86|15
1733094150000|2024-12-01 23:02:30|108.32|107.92|108.37|107.97|108.42|108.02|108.32|107.92|17
1733094160000|2024-12-01 23:02:40|108.36|107.96|108.41|108.01|108.41|108.01|108.32|107.92|11
1733094170000|2024-12-01 23:02:50|108.4|108|108.39|107.99|108.43|108.03|108.38|107.98|15
1733094180000|2024-12-01 23:03:00|108.4|108|108.32|107.92|108.43|108.03|108.31|107.91|18
1733094190000|2024-12-01 23:03:10|108.31|107.91|108.36|107.96|108.36|107.96|108.31|107.91|9
1733094200000|2024-12-01 23:03:20|108.35|107.95|108.32|107.92|108.36|107.96|108.31|107.91|14
1733094210000|2024-12-01 23:03:30|108.28|107.88|108.23|107.83|108.28|107.88|108.23|107.83|5
1733094220000|2024-12-01 23:03:40|108.22|107.82|108.28|107.88|108.28|107.88|108.22|107.82|6
1733094230000|2024-12-01 23:03:50|108.27|107.87|108.28|107.88|108.28|107.88|108.27|107.87|2
1733094240000|2024-12-01 23:04:00|108.27|107.87|108.23|107.83|108.27|107.87|108.23|107.83|5
1733094250000|2024-12-01 23:04:10|108.24|107.84|108.23|107.83|108.27|107.87|108.23|107.83|6
1733094260000|2024-12-01 23:04:20|108.24|107.84|108.12|107.72|108.25|107.85|108.12|107.72|14
1733094270000|2024-12-01 23:04:30|108.11|107.71|108.09|107.69|108.11|107.71|108.08|107.68|11
1733094280000|2024-12-01 23:04:40|108.08|107.68|107.99|107.59|108.09|107.69|107.98|107.58|11
1733094290000|2024-12-01 23:04:50|107.98|107.58|107.9|107.5|107.99|107.59|107.89|107.49|17
1733094300000|2024-12-01 23:05:00|107.91|107.51|107.97|107.57|108|107.6|107.91|107.51|21
1733094310000|2024-12-01 23:05:10|107.96|107.56|107.87|107.47|107.96|107.56|107.85|107.45|14
1733094320000|2024-12-01 23:05:20|107.86|107.46|107.86|107.46|107.87|107.47|107.85|107.45|5
1733094330000|2024-12-01 23:05:30|107.85|107.45|107.93|107.53|107.93|107.53|107.85|107.45|4
1733094340000|2024-12-01 23:05:40|107.92|107.52|107.9|107.5|107.92|107.52|107.88|107.48|6
1733094350000|2024-12-01 23:05:50|107.89|107.49|107.85|107.45|107.9|107.5|107.85|107.45|8
1733094360000|2024-12-01 23:06:00|107.86|107.46|107.8|107.4|107.87|107.47|107.8|107.4|17
1733094370000|2024-12-01 23:06:10|107.79|107.39|107.78|107.38|107.79|107.39|107.78|107.38|8
1733094380000|2024-12-01 23:06:20|107.77|107.37|107.67|107.27|107.78|107.38|107.67|107.27|11
1733094390000|2024-12-01 23:06:30|107.68|107.28|107.68|107.28|107.68|107.28|107.66|107.26|5
1733094400000|2024-12-01 23:06:40|107.69|107.29|107.66|107.26|107.69|107.29|107.63|107.23|12
1733094410000|2024-12-01 23:06:50|107.65|107.25|107.66|107.26|107.67|107.27|107.64|107.24|6
1733094420000|2024-12-01 23:07:00|107.68|107.28|107.78|107.38|107.78|107.38|107.68|107.28|8
1733094430000|2024-12-01 23:07:10|107.77|107.37|107.74|107.34|107.77|107.37|107.72|107.32|7
1733094440000|2024-12-01 23:07:20|107.75|107.35|107.69|107.29|107.76|107.36|107.69|107.29|11
1733094450000|2024-12-01 23:07:30|107.7|107.3|107.77|107.37|107.77|107.37|107.7|107.3|5
1733094460000|2024-12-01 23:07:40|107.78|107.38|107.79|107.39|107.79|107.39|107.77|107.37|3
1733094470000|2024-12-01 23:07:50|107.78|107.38|107.78|107.38|107.78|107.38|107.78|107.38|1
1733094480000|2024-12-01 23:08:00|107.77|107.37|107.9|107.5|107.9|107.5|107.77|107.37|8
1733094490000|2024-12-01 23:08:10|107.94|107.54|107.97|107.57|107.99|107.59|107.94|107.54|10
1733094510000|2024-12-01 23:08:30|108.05|107.65|108.14|107.74|108.17|107.77|108.05|107.65|4
1733094520000|2024-12-01 23:08:40|108.11|107.71|108.08|107.68|108.12|107.72|108.08|107.68|5
1733094530000|2024-12-01 23:08:50|108.05|107.65|108.09|107.69|108.09|107.69|108.05|107.65|4
1733094540000|2024-12-01 23:09:00|108.08|107.68|108.15|107.75|108.15|107.75|108.08|107.68|5
1733094550000|2024-12-01 23:09:10|108.18|107.78|108.2|107.8|108.27|107.87|108.18|107.78|16
1733094560000|2024-12-01 23:09:20|108.21|107.81|108.22|107.82|108.22|107.82|108.2|107.8|6
1733094570000|2024-12-01 23:09:30|108.23|107.83|108.22|107.82|108.23|107.83|108.22|107.82|4
1733094580000|2024-12-01 23:09:40|108.23|107.83|108.29|107.89|108.29|107.89|108.22|107.82|12
1733094590000|2024-12-01 23:09:50|108.31|107.91|108.33|107.93|108.33|107.93|108.3|107.9|8
1733094600000|2024-12-01 23:10:00|108.32|107.92|108.48|108.08|108.48|108.08|108.32|107.92|19
1733094610000|2024-12-01 23:10:10|108.45|108.05|108.49|108.09|108.49|108.09|108.41|108.01|9
1733094620000|2024-12-01 23:10:20|108.51|108.11|108.5|108.1|108.51|108.11|108.47|108.07|10
1733094630000|2024-12-01 23:10:30|108.52|108.12|108.56|108.16|108.56|108.16|108.51|108.11|15
1733094640000|2024-12-01 23:10:40|108.55|108.15|108.59|108.19|108.63|108.23|108.53|108.13|13
1733094650000|2024-12-01 23:10:50|108.62|108.22|108.61|108.21|108.66|108.26|108.59|108.19|17
1733094660000|2024-12-01 23:11:00|108.63|108.23|108.63|108.23|108.66|108.26|108.6|108.2|19
1733094670000|2024-12-01 23:11:10|108.64|108.24|108.75|108.35|108.76|108.36|108.64|108.24|17
1733094680000|2024-12-01 23:11:20|108.76|108.36|108.84|108.44|108.9|108.5|108.76|108.36|18
1733094690000|2024-12-01 23:11:30|108.83|108.43|108.75|108.35|108.85|108.45|108.75|108.35|10
1733094700000|2024-12-01 23:11:40|108.76|108.36|108.74|108.34|108.76|108.36|108.74|108.34|5
1733094710000|2024-12-01 23:11:50|108.73|108.33|108.82|108.42|108.82|108.42|108.73|108.33|4
1733094720000|2024-12-01 23:12:00|108.81|108.41|108.92|108.52|108.94|108.54|108.81|108.41|17
1733094730000|2024-12-01 23:12:10|108.93|108.53|108.99|108.59|108.99|108.59|108.92|108.52|15
1733094740000|2024-12-01 23:12:20|108.96|108.56|108.93|108.53|108.97|108.57|108.93|108.53|9
1733094750000|2024-12-01 23:12:30|108.94|108.54|108.92|108.52|108.95|108.55|108.9|108.5|8
1733094760000|2024-12-01 23:12:40|108.93|108.53|108.91|108.51|108.93|108.53|108.9|108.5|16
1733094770000|2024-12-01 23:12:50|108.92|108.52|108.98|108.58|108.98|108.58|108.92|108.52|16
1733094780000|2024-12-01 23:13:00|109.01|108.61|109.27|108.87|109.28|108.88|108.99|108.59|21
1733094790000|2024-12-01 23:13:10|109.28|108.88|109.31|108.91|109.31|108.91|109.23|108.83|16
1733094800000|2024-12-01 23:13:20|109.33|108.93|109.73|109.33|109.75|109.35|109.3|108.9|24
1733094810000|2024-12-01 23:13:30|109.76|109.36|109.67|109.27|109.78|109.38|109.66|109.26|20
1733094820000|2024-12-01 23:13:40|109.65|109.25|109.9|109.5|109.91|109.51|109.65|109.25|25
1733094830000|2024-12-01 23:13:50|109.91|109.51|110.14|109.74|110.14|109.74|109.9|109.5|25
1733094840000|2024-12-01 23:14:00|110.13|109.73|110.05|109.65|110.13|109.73|109.91|109.51|22
1733094850000|2024-12-01 23:14:10|110.06|109.66|110.1|109.7|110.1|109.7|109.92|109.52|26
1733094860000|2024-12-01 23:14:20|110.14|109.74|110.33|109.93|110.46|110.06|110.14|109.74|22
1733094870000|2024-12-01 23:14:30|110.16|109.76|110.04|109.64|110.18|109.78|110.03|109.63|23
1733094880000|2024-12-01 23:14:40|110.03|109.63|109.98|109.58|110.11|109.71|109.98|109.58|17
1733094890000|2024-12-01 23:14:50|109.93|109.53|109.97|109.57|109.98|109.58|109.89|109.49|25
1733094900000|2024-12-01 23:15:00|109.96|109.56|110.16|109.76|110.35|109.95|109.95|109.55|30
1733094910000|2024-12-01 23:15:10|110.14|109.74|109.96|109.56|110.17|109.77|109.95|109.55|25
1733094920000|2024-12-01 23:15:20|109.91|109.51|110.2|109.8|110.21|109.81|109.91|109.51|25
1733094930000|2024-12-01 23:15:30|110.3|109.9|110.37|109.97|110.47|110.07|110.29|109.89|24
1733094940000|2024-12-01 23:15:40|110.36|109.96|110.41|110.01|110.5|110.1|110.36|109.96|29
1733094950000|2024-12-01 23:15:50|110.42|110.02|110.58|110.18|110.58|110.18|110.34|109.94|26
1733094960000|2024-12-01 23:16:00|110.59|110.19|110.36|109.96|110.61|110.21|110.33|109.93|23
1733094970000|2024-12-01 23:16:10|110.39|109.99|110.38|109.98|110.45|110.05|110.36|109.96|22
1733094980000|2024-12-01 23:16:20|110.37|109.97|110.45|110.05|110.46|110.06|110.37|109.97|21
1733094990000|2024-12-01 23:16:30|110.48|110.08|110.76|110.36|110.77|110.37|110.47|110.07|19
1733095000000|2024-12-01 23:16:40|110.77|110.37|111.12|110.72|111.17|110.77|110.76|110.36|28
1733095010000|2024-12-01 23:16:50|111.11|110.71|111.05|110.65|111.19|110.79|111.02|110.62|27
1733095020000|2024-12-01 23:17:00|111.09|110.69|111.25|110.85|111.27|110.87|111.09|110.69|22
1733095030000|2024-12-01 23:17:10|111.17|110.77|111.22|110.82|111.32|110.92|111.17|110.77|24
1733095040000|2024-12-01 23:17:20|111.2|110.8|111.06|110.66|111.21|110.81|111.06|110.66|17
1733095050000|2024-12-01 23:17:30|110.94|110.54|110.9|110.5|111.03|110.63|110.9|110.5|20
1733095060000|2024-12-01 23:17:40|110.89|110.49|110.94|110.54|110.94|110.54|110.8|110.4|17
1733095070000|2024-12-01 23:17:50|110.91|110.51|111|110.6|111.04|110.64|110.91|110.51|24
1733095080000|2024-12-01 23:18:00|110.99|110.59|111.07|110.67|111.12|110.72|110.99|110.59|23
1733095090000|2024-12-01 23:18:10|111.06|110.66|111.06|110.66|111.09|110.69|111.02|110.62|15
1733095100000|2024-12-01 23:18:20|111.07|110.67|111.07|110.67|111.08|110.68|111.04|110.64|17
1733095110000|2024-12-01 23:18:30|111.06|110.66|111.28|110.88|111.28|110.88|111.06|110.66|23
1733095120000|2024-12-01 23:18:40|111.27|110.87|112.07|111.67|112.07|111.67|111.27|110.87|26
1733095130000|2024-12-01 23:18:50|112.12|111.72|112.37|111.97|112.43|112.03|112.08|111.68|30
1733095140000|2024-12-01 23:19:00|112.32|111.92|112.12|111.72|112.56|112.16|112.05|111.65|30
1733095150000|2024-12-01 23:19:10|112.11|111.71|111.62|111.22|112.21|111.81|111.61|111.21|25
1733095160000|2024-12-01 23:19:20|111.63|111.23|111.44|111.04|111.65|111.25|111.42|111.02|18
1733095170000|2024-12-01 23:19:30|111.47|111.07|111.21|110.81|111.52|111.12|111.18|110.78|22
1733095180000|2024-12-01 23:19:40|111.22|110.82|110.94|110.54|111.31|110.91|110.93|110.53|28
1733095190000|2024-12-01 23:19:50|110.91|110.51|111.01|110.61|111.03|110.63|110.84|110.44|20
1733095200000|2024-12-01 23:20:00|111|110.6|111.03|110.63|111.08|110.68|110.76|110.36|34
1733095210000|2024-12-01 23:20:10|111.04|110.64|111.02|110.62|111.04|110.64|110.89|110.49|21
1733095220000|2024-12-01 23:20:20|111.03|110.63|111.01|110.61|111.14|110.74|111.01|110.61|28
1733095230000|2024-12-01 23:20:30|111|110.6|110.93|110.53|111|110.6|110.87|110.47|21
1733095240000|2024-12-01 23:20:40|110.94|110.54|110.95|110.55|111|110.6|110.94|110.54|16
1733095250000|2024-12-01 23:20:50|110.92|110.52|110.96|110.56|111.01|110.61|110.82|110.42|18
1733095260000|2024-12-01 23:21:00|110.88|110.48|110.72|110.32|110.88|110.48|110.7|110.3|28
1733095270000|2024-12-01 23:21:10|110.71|110.31|110.49|110.09|110.71|110.31|110.29|109.89|24
1733095280000|2024-12-01 23:21:20|110.44|110.04|110.65|110.25|110.66|110.26|110.41|110.01|21
1733095290000|2024-12-01 23:21:30|110.7|110.3|110.82|110.42|110.83|110.43|110.7|110.3|25
1733095300000|2024-12-01 23:21:40|110.85|110.45|110.92|110.52|110.92|110.52|110.84|110.44|22
1733095310000|2024-12-01 23:21:50|110.95|110.55|110.79|110.39|110.95|110.55|110.75|110.35|24
1733095320000|2024-12-01 23:22:00|110.77|110.37|110.94|110.54|111.16|110.76|110.77|110.37|22
1733095330000|2024-12-01 23:22:10|110.89|110.49|110.95|110.55|111.02|110.62|110.83|110.43|29
1733095340000|2024-12-01 23:22:20|110.99|110.59|111|110.6|111.01|110.61|110.94|110.54|23
1733095350000|2024-12-01 23:22:30|111.01|110.61|111.19|110.79|111.25|110.85|111.01|110.61|28
1733095360000|2024-12-01 23:22:40|111.24|110.84|111.03|110.63|111.24|110.84|111.03|110.63|25
1733095370000|2024-12-01 23:22:50|111.02|110.62|111.02|110.62|111.11|110.71|110.97|110.57|24
1733095380000|2024-12-01 23:23:00|111.18|110.78|110.94|110.54|111.31|110.91|110.94|110.54|24
1733095390000|2024-12-01 23:23:10|110.95|110.55|110.82|110.42|111.13|110.73|110.82|110.42|26
1733095400000|2024-12-01 23:23:20|110.79|110.39|110.75|110.35|110.83|110.43|110.74|110.34|18
1733095410000|2024-12-01 23:23:30|110.74|110.34|110.74|110.34|110.75|110.35|110.71|110.31|10
1733095420000|2024-12-01 23:23:40|110.77|110.37|110.8|110.4|110.81|110.41|110.72|110.32|23
1733095430000|2024-12-01 23:23:50|110.84|110.44|110.68|110.28|110.84|110.44|110.61|110.21|20
1733095440000|2024-12-01 23:24:00|110.7|110.3|110.83|110.43|110.89|110.49|110.6|110.2|26
1733095450000|2024-12-01 23:24:10|110.82|110.42|110.78|110.38|110.85|110.45|110.73|110.33|22
1733095460000|2024-12-01 23:24:20|110.77|110.37|110.78|110.38|110.79|110.39|110.71|110.31|19
1733095470000|2024-12-01 23:24:30|110.79|110.39|110.89|110.49|110.91|110.51|110.79|110.39|25
1733095480000|2024-12-01 23:24:40|110.82|110.42|110.53|110.13|110.83|110.43|110.53|110.13|24
1733095490000|2024-12-01 23:24:50|110.54|110.14|110.71|110.31|110.71|110.31|110.54|110.14|26
1733095500000|2024-12-01 23:25:00|110.7|110.3|110.7|110.3|110.73|110.33|110.64|110.24|21
1733095510000|2024-12-01 23:25:10|110.69|110.29|110.63|110.23|110.73|110.33|110.63|110.23|14
1733095520000|2024-12-01 23:25:20|110.64|110.24|110.9|110.5|110.92|110.52|110.63|110.23|22
1733095530000|2024-12-01 23:25:30|110.89|110.49|111.1|110.7|111.1|110.7|110.83|110.43|19
1733095540000|2024-12-01 23:25:40|111.08|110.68|110.97|110.57|111.08|110.68|110.95|110.55|26
1733095550000|2024-12-01 23:25:50|110.96|110.56|110.93|110.53|111.02|110.62|110.93|110.53|21
1733095560000|2024-12-01 23:26:00|110.92|110.52|111.11|110.71|111.14|110.74|110.92|110.52|23
1733095570000|2024-12-01 23:26:10|111.1|110.7|111.07|110.67|111.15|110.75|111.07|110.67|21
1733095580000|2024-12-01 23:26:20|111.06|110.66|110.76|110.36|111.06|110.66|110.76|110.36|22
1733095590000|2024-12-01 23:26:30|110.74|110.34|110.75|110.35|110.75|110.35|110.72|110.32|10
1733095600000|2024-12-01 23:26:40|110.74|110.34|110.75|110.35|110.79|110.39|110.72|110.32|15
1733095610000|2024-12-01 23:26:50|110.74|110.34|110.42|110.02|110.74|110.34|110.38|109.98|27
1733095620000|2024-12-01 23:27:00|110.43|110.03|110.51|110.11|110.53|110.13|110.41|110.01|26
1733095630000|2024-12-01 23:27:10|110.5|110.1|110.44|110.04|110.51|110.11|110.43|110.03|22
1733095640000|2024-12-01 23:27:20|110.46|110.06|110.44|110.04|110.5|110.1|110.44|110.04|8
1733095650000|2024-12-01 23:27:30|110.43|110.03|110.4|110|110.44|110.04|110.38|109.98|13
1733095660000|2024-12-01 23:27:40|110.39|109.99|110.32|109.92|110.4|110|110.3|109.9|11
1733095670000|2024-12-01 23:27:50|110.31|109.91|110.46|110.06|110.51|110.11|110.31|109.91|18
1733095680000|2024-12-01 23:28:00|110.45|110.05|110.51|110.11|110.51|110.11|110.42|110.02|18
1733095690000|2024-12-01 23:28:10|110.52|110.12|110.55|110.15|110.62|110.22|110.52|110.12|19
1733095700000|2024-12-01 23:28:20|110.56|110.16|110.43|110.03|110.56|110.16|110.37|109.97|26
1733095710000|2024-12-01 23:28:30|110.42|110.02|110.21|109.81|110.42|110.02|110.2|109.8|18
1733095720000|2024-12-01 23:28:40|110.18|109.78|110.18|109.78|110.19|109.79|110.17|109.77|14
1733095730000|2024-12-01 23:28:50|110.17|109.77|110.13|109.73|110.19|109.79|110.12|109.72|15
1733095740000|2024-12-01 23:29:00|110.12|109.72|110.32|109.92|110.34|109.94|110.12|109.72|17
1733095750000|2024-12-01 23:29:10|110.33|109.93|110.4|110|110.41|110.01|110.32|109.92|14
1733095760000|2024-12-01 23:29:20|110.39|109.99|110.34|109.94|110.39|109.99|110.3|109.9|26
1733095770000|2024-12-01 23:29:30|110.35|109.95|110.35|109.95|110.43|110.03|110.33|109.93|24
1733095780000|2024-12-01 23:29:40|110.33|109.93|110.41|110.01|110.42|110.02|110.33|109.93|17
1733095790000|2024-12-01 23:29:50|110.4|110|110.43|110.03|110.43|110.03|110.4|110|12
1733095800000|2024-12-01 23:30:00|110.42|110.02|110.51|110.11|110.52|110.12|110.37|109.97|21
1733095810000|2024-12-01 23:30:10|110.52|110.12|110.3|109.9|110.54|110.14|110.25|109.85|24
1733095820000|2024-12-01 23:30:20|110.32|109.92|110.32|109.92|110.4|110|110.31|109.91|18
1733095830000|2024-12-01 23:30:30|110.33|109.93|110.3|109.9|110.34|109.94|110.29|109.89|21
1733095840000|2024-12-01 23:30:40|110.29|109.89|110.12|109.72|110.31|109.91|110.12|109.72|12
1733095850000|2024-12-01 23:30:50|110.08|109.68|110.1|109.7|110.11|109.71|110.07|109.67|18
1733095860000|2024-12-01 23:31:00|110.09|109.69|109.96|109.56|110.09|109.69|109.95|109.55|19
1733095870000|2024-12-01 23:31:10|109.97|109.57|109.91|109.51|109.97|109.57|109.91|109.51|7
1733095880000|2024-12-01 23:31:20|109.92|109.52|110.01|109.61|110.02|109.62|109.92|109.52|13
1733095890000|2024-12-01 23:31:30|110|109.6|109.97|109.57|110.01|109.61|109.96|109.56|11
1733095900000|2024-12-01 23:31:40|109.98|109.58|109.93|109.53|110.03|109.63|109.92|109.52|25
1733095910000|2024-12-01 23:31:50|109.92|109.52|109.9|109.5|109.94|109.54|109.89|109.49|14
1733095920000|2024-12-01 23:32:00|109.91|109.51|109.87|109.47|109.93|109.53|109.87|109.47|13
1733095930000|2024-12-01 23:32:10|109.84|109.44|109.82|109.42|109.85|109.45|109.79|109.39|19
1733095940000|2024-12-01 23:32:20|109.83|109.43|109.71|109.31|109.83|109.43|109.71|109.31|10
1733095950000|2024-12-01 23:32:30|109.72|109.32|109.71|109.31|109.73|109.33|109.63|109.23|18
1733095960000|2024-12-01 23:32:40|109.69|109.29|109.71|109.31|109.71|109.31|109.66|109.26|16
1733095970000|2024-12-01 23:32:50|109.72|109.32|109.76|109.36|109.76|109.36|109.72|109.32|6
1733095980000|2024-12-01 23:33:00|109.75|109.35|109.75|109.35|109.77|109.37|109.73|109.33|17
1733095990000|2024-12-01 23:33:10|109.74|109.34|109.66|109.26|109.74|109.34|109.64|109.24|14
1733096000000|2024-12-01 23:33:20|109.68|109.28|109.84|109.44|109.84|109.44|109.68|109.28|18
1733096010000|2024-12-01 23:33:30|109.87|109.47|109.92|109.52|109.92|109.52|109.83|109.43|15
1733096020000|2024-12-01 23:33:40|109.93|109.53|109.91|109.51|109.97|109.57|109.9|109.5|19
1733096030000|2024-12-01 23:33:50|109.92|109.52|109.85|109.45|109.92|109.52|109.79|109.39|15
1733096040000|2024-12-01 23:34:00|109.84|109.44|109.52|109.12|109.87|109.47|109.51|109.11|18
1733096050000|2024-12-01 23:34:10|109.53|109.13|109.63|109.23|109.64|109.24|109.51|109.11|16
1733096060000|2024-12-01 23:34:20|109.62|109.22|109.51|109.11|109.62|109.22|109.49|109.09|17
1733096070000|2024-12-01 23:34:30|109.49|109.09|109.54|109.14|109.54|109.14|109.43|109.03|13
1733096080000|2024-12-01 23:34:40|109.53|109.13|109.53|109.13|109.53|109.13|109.5|109.1|9
1733096090000|2024-12-01 23:34:50|109.54|109.14|109.37|108.97|109.6|109.2|109.35|108.95|15
1733096100000|2024-12-01 23:35:00|109.38|108.98|109.51|109.11|109.51|109.11|109.38|108.98|15
1733096110000|2024-12-01 23:35:10|109.5|109.1|109.51|109.11|109.56|109.16|109.5|109.1|16
1733096120000|2024-12-01 23:35:20|109.52|109.12|109.45|109.05|109.52|109.12|109.42|109.02|21
1733096130000|2024-12-01 23:35:30|109.44|109.04|109.57|109.17|109.61|109.21|109.43|109.03|21
1733096140000|2024-12-01 23:35:40|109.55|109.15|109.71|109.31|109.85|109.45|109.53|109.13|24
1733096150000|2024-12-01 23:35:50|109.77|109.37|109.64|109.24|109.82|109.42|109.64|109.24|37
1733096160000|2024-12-01 23:36:00|109.65|109.25|109.86|109.46|110.05|109.65|109.63|109.23|29
1733096170000|2024-12-01 23:36:10|109.89|109.49|110.08|109.68|110.18|109.78|109.89|109.49|31
1733096180000|2024-12-01 23:36:20|110.12|109.72|110.11|109.71|110.19|109.79|109.99|109.59|29
1733096190000|2024-12-01 23:36:30|110.1|109.7|110.36|109.96|110.36|109.96|110.06|109.66|29
1733096200000|2024-12-01 23:36:40|110.35|109.95|110.38|109.98|110.4|110|110.23|109.83|32
1733096210000|2024-12-01 23:36:50|110.37|109.97|110.33|109.93|110.38|109.98|110.23|109.83|30
1733096220000|2024-12-01 23:37:00|110.34|109.94|110.6|110.2|110.62|110.22|110.34|109.94|30
1733096230000|2024-12-01 23:37:10|110.64|110.24|110.46|110.06|110.7|110.3|110.41|110.01|28
1733096240000|2024-12-01 23:37:20|110.48|110.08|110.42|110.02|110.48|110.08|110.42|110.02|23
1733096250000|2024-12-01 23:37:30|110.43|110.03|110.53|110.13|110.56|110.16|110.42|110.02|14
1733096260000|2024-12-01 23:37:40|110.5|110.1|110.79|110.39|110.84|110.44|110.38|109.98|25
1733096270000|2024-12-01 23:37:50|110.8|110.4|110.76|110.36|110.83|110.43|110.7|110.3|17
1733096280000|2024-12-01 23:38:00|110.75|110.35|110.72|110.32|110.87|110.47|110.61|110.21|27
1733096290000|2024-12-01 23:38:10|110.74|110.34|110.57|110.17|110.78|110.38|110.57|110.17|25
1733096300000|2024-12-01 23:38:20|110.55|110.15|110.46|110.06|110.8|110.4|110.45|110.05|29
1733096310000|2024-12-01 23:38:30|110.49|110.09|110.63|110.23|110.68|110.28|110.47|110.07|21
1733096320000|2024-12-01 23:38:40|110.65|110.25|110.59|110.19|110.66|110.26|110.59|110.19|20
1733096330000|2024-12-01 23:38:50|110.61|110.21|110.78|110.38|110.79|110.39|110.61|110.21|18
1733096340000|2024-12-01 23:39:00|110.79|110.39|110.93|110.53|110.94|110.54|110.79|110.39|23
1733096350000|2024-12-01 23:39:10|110.92|110.52|110.84|110.44|111.02|110.62|110.83|110.43|22
1733096360000|2024-12-01 23:39:20|110.83|110.43|110.84|110.44|110.9|110.5|110.81|110.41|19
1733096370000|2024-12-01 23:39:30|110.83|110.43|110.64|110.24|110.87|110.47|110.62|110.22|19
1733096380000|2024-12-01 23:39:40|110.65|110.25|110.73|110.33|110.73|110.33|110.62|110.22|15
1733096390000|2024-12-01 23:39:50|110.7|110.3|110.74|110.34|110.75|110.35|110.6|110.2|23
1733096400000|2024-12-01 23:40:00|110.81|110.41|110.81|110.41|110.95|110.55|110.81|110.41|14
1733096410000|2024-12-01 23:40:10|110.82|110.42|110.89|110.49|110.9|110.5|110.7|110.3|22
1733096420000|2024-12-01 23:40:20|110.9|110.5|111.22|110.82|111.22|110.82|110.9|110.5|15
1733096430000|2024-12-01 23:40:30|111.24|110.84|111.38|110.98|111.38|110.98|111.24|110.84|24
1733096440000|2024-12-01 23:40:40|111.39|110.99|111.53|111.13|111.57|111.17|111.39|110.99|23
1733096450000|2024-12-01 23:40:50|111.52|111.12|111.4|111|111.52|111.12|111.35|110.95|25
1733096460000|2024-12-01 23:41:00|111.42|111.02|111.51|111.11|111.51|111.11|111.39|110.99|19
1733096470000|2024-12-01 23:41:10|111.5|111.1|111.72|111.32|111.79|111.39|111.49|111.09|20
1733096480000|2024-12-01 23:41:20|111.7|111.3|111.82|111.42|111.89|111.49|111.7|111.3|18
1733096490000|2024-12-01 23:41:30|111.83|111.43|111.84|111.44|111.85|111.45|111.72|111.32|25
1733096500000|2024-12-01 23:41:40|111.85|111.45|111.55|111.15|111.86|111.46|111.55|111.15|28
1733096510000|2024-12-01 23:41:50|111.54|111.14|111.59|111.19|111.64|111.24|111.53|111.13|25
1733096520000|2024-12-01 23:42:00|111.6|111.2|111.75|111.35|111.75|111.35|111.54|111.14|25
1733096530000|2024-12-01 23:42:10|111.78|111.38|112|111.6|112.07|111.67|111.77|111.37|27
1733096540000|2024-12-01 23:42:20|112.07|111.67|112.19|111.79|112.2|111.8|112.05|111.65|29
1733096550000|2024-12-01 23:42:30|112.12|111.72|111.92|111.52|112.15|111.75|111.92|111.52|18
1733096560000|2024-12-01 23:42:40|111.9|111.5|111.38|110.98|111.95|111.55|111.35|110.95|23
1733096570000|2024-12-01 23:42:50|111.42|111.02|111.4|111|111.42|111.02|111.35|110.95|13
1733096580000|2024-12-01 23:43:00|111.39|110.99|111.52|111.12|111.52|111.12|111.39|110.99|16
1733096590000|2024-12-01 23:43:10|111.51|111.11|111.57|111.17|111.6|111.2|111.51|111.11|24
1733096600000|2024-12-01 23:43:20|111.56|111.16|111.7|111.3|111.71|111.31|111.56|111.16|21
1733096610000|2024-12-01 23:43:30|111.72|111.32|111.91|111.51|111.93|111.53|111.72|111.32|14
1733096620000|2024-12-01 23:43:40|111.89|111.49|111.75|111.35|111.89|111.49|111.75|111.35|20
1733096630000|2024-12-01 23:43:50|111.76|111.36|111.87|111.47|111.87|111.47|111.76|111.36|22
1733096640000|2024-12-01 23:44:00|111.85|111.45|111.77|111.37|111.85|111.45|111.75|111.35|26
1733096650000|2024-12-01 23:44:10|111.74|111.34|111.75|111.35|111.75|111.35|111.66|111.26|20
1733096660000|2024-12-01 23:44:20|111.73|111.33|111.75|111.35|111.76|111.36|111.69|111.29|13
1733096670000|2024-12-01 23:44:30|111.76|111.36|111.73|111.33|111.76|111.36|111.65|111.25|13
1733096680000|2024-12-01 23:44:40|111.72|111.32|111.64|111.24|111.74|111.34|111.55|111.15|14
1733096690000|2024-12-01 23:44:50|111.63|111.23|111.83|111.43|111.83|111.43|111.62|111.22|11
1733096700000|2024-12-01 23:45:00|111.8|111.4|111.56|111.16|111.8|111.4|111.56|111.16|15
1733096710000|2024-12-01 23:45:10|111.58|111.18|111.81|111.41|111.81|111.41|111.55|111.15|15
1733096720000|2024-12-01 23:45:20|111.84|111.44|112.21|111.81|112.22|111.82|111.84|111.44|24
1733096730000|2024-12-01 23:45:30|112.2|111.8|112.11|111.71|112.21|111.81|112.08|111.68|13
1733096740000|2024-12-01 23:45:40|112.13|111.73|112.31|111.91|112.31|111.91|112.12|111.72|24
1733096750000|2024-12-01 23:45:50|112.28|111.88|112.27|111.87|112.34|111.94|112.23|111.83|13
1733096760000|2024-12-01 23:46:00|112.3|111.9|112.36|111.96|112.36|111.96|112.23|111.83|17
1733096770000|2024-12-01 23:46:10|112.37|111.97|112.38|111.98|112.38|111.98|112.23|111.83|20
1733096780000|2024-12-01 23:46:20|112.37|111.97|112.67|112.27|112.73|112.33|112.33|111.93|20
1733096790000|2024-12-01 23:46:30|112.68|112.28|112.71|112.31|112.78|112.38|112.68|112.28|22
1733096800000|2024-12-01 23:46:40|112.72|112.32|112.51|112.11|112.72|112.32|112.51|112.11|6
1733096810000|2024-12-01 23:46:50|112.37|111.97|112.42|112.02|112.49|112.09|112.36|111.96|24
1733096820000|2024-12-01 23:47:00|112.41|112.01|112.27|111.87|112.41|112.01|112.23|111.83|18
1733096830000|2024-12-01 23:47:10|112.28|111.88|112.26|111.86|112.29|111.89|112.24|111.84|14
1733096840000|2024-12-01 23:47:20|112.25|111.85|112.62|112.22|112.63|112.23|112.25|111.85|26
1733096850000|2024-12-01 23:47:30|112.61|112.21|112.66|112.26|112.66|112.26|112.54|112.14|13
1733096860000|2024-12-01 23:47:40|112.67|112.27|112.7|112.3|112.78|112.38|112.66|112.26|15
1733096870000|2024-12-01 23:47:50|112.71|112.31|112.72|112.32|112.74|112.34|112.65|112.25|11
1733096880000|2024-12-01 23:48:00|112.69|112.29|112.67|112.27|112.73|112.33|112.64|112.24|11
1733096890000|2024-12-01 23:48:10|112.68|112.28|112.89|112.49|112.89|112.49|112.68|112.28|21
1733096900000|2024-12-01 23:48:20|112.91|112.51|112.76|112.36|112.94|112.54|112.73|112.33|15
1733096910000|2024-12-01 23:48:30|112.77|112.37|112.52|112.12|112.77|112.37|112.48|112.08|15
1733096920000|2024-12-01 23:48:40|112.5|112.1|112.41|112.01|112.51|112.11|112.41|112.01|16
1733096930000|2024-12-01 23:48:50|112.38|111.98|112.41|112.01|112.41|112.01|112.29|111.89|16
1733096940000|2024-12-01 23:49:00|112.4|112|112.39|111.99|112.55|112.15|112.31|111.91|25
1733096950000|2024-12-01 23:49:10|112.36|111.96|112.67|112.27|112.67|112.27|112.34|111.94|27
1733096960000|2024-12-01 23:49:20|112.63|112.23|112.48|112.08|112.63|112.23|112.44|112.04|17
1733096970000|2024-12-01 23:49:30|112.53|112.13|112.3|111.9|112.53|112.13|112.3|111.9|15
1733096980000|2024-12-01 23:49:40|112.33|111.93|112.35|111.95|112.36|111.96|112.3|111.9|23
1733096990000|2024-12-01 23:49:50|112.34|111.94|112.03|111.63|112.36|111.96|112|111.6|21
1733097000000|2024-12-01 23:50:00|112.02|111.62|111.91|111.51|112.07|111.67|111.85|111.45|21
1733097010000|2024-12-01 23:50:10|111.87|111.47|111.83|111.43|111.92|111.52|111.75|111.35|15
1733097020000|2024-12-01 23:50:20|111.84|111.44|111.84|111.44|111.89|111.49|111.81|111.41|17
1733097030000|2024-12-01 23:50:30|111.83|111.43|111.87|111.47|111.87|111.47|111.73|111.33|23
1733097040000|2024-12-01 23:50:40|111.86|111.46|111.89|111.49|111.95|111.55|111.86|111.46|11
1733097050000|2024-12-01 23:50:50|111.9|111.5|111.59|111.19|111.91|111.51|111.59|111.19|20
1733097060000|2024-12-01 23:51:00|111.56|111.16|111.8|111.4|111.83|111.43|111.56|111.16|22
1733097070000|2024-12-01 23:51:10|111.83|111.43|111.77|111.37|111.83|111.43|111.75|111.35|17
1733097080000|2024-12-01 23:51:20|111.73|111.33|111.73|111.33|111.78|111.38|111.68|111.28|21
1733097090000|2024-12-01 23:51:30|111.74|111.34|111.59|111.19|111.76|111.36|111.59|111.19|16
1733097110000|2024-12-01 23:51:50|111.51|111.11|111.47|111.07|111.53|111.13|111.45|111.05|9
1733097120000|2024-12-01 23:52:00|111.48|111.08|111.46|111.06|111.52|111.12|111.42|111.02|17
1733097130000|2024-12-01 23:52:10|111.47|111.07|111.52|111.12|111.53|111.13|111.45|111.05|22
1733097140000|2024-12-01 23:52:20|111.53|111.13|111.73|111.33|111.73|111.33|111.47|111.07|25
1733097150000|2024-12-01 23:52:30|111.72|111.32|111.62|111.22|111.73|111.33|111.59|111.19|24
1733097160000|2024-12-01 23:52:40|111.61|111.21|111.63|111.23|111.64|111.24|111.55|111.15|25
1733097170000|2024-12-01 23:52:50|111.65|111.25|111.32|110.92|111.65|111.25|111.3|110.9|17
1733097180000|2024-12-01 23:53:00|111.27|110.87|111.28|110.88|111.29|110.89|111.18|110.78|21
1733097190000|2024-12-01 23:53:10|111.29|110.89|111.33|110.93|111.37|110.97|111.28|110.88|16
1733097200000|2024-12-01 23:53:20|111.32|110.92|111.4|111|111.44|111.04|111.32|110.92|21
1733097210000|2024-12-01 23:53:30|111.38|110.98|111.39|110.99|111.39|110.99|111.33|110.93|14
1733097220000|2024-12-01 23:53:40|111.41|111.01|111.29|110.89|111.42|111.02|111.26|110.86|16
1733097230000|2024-12-01 23:53:50|111.3|110.9|111.27|110.87|111.33|110.93|111.26|110.86|7
1733097240000|2024-12-01 23:54:00|111.28|110.88|111.12|110.72|111.28|110.88|111.1|110.7|15
1733097250000|2024-12-01 23:54:10|111.13|110.73|111.12|110.72|111.16|110.76|111.05|110.65|18
1733097260000|2024-12-01 23:54:20|111.13|110.73|111.32|110.92|111.33|110.93|111.13|110.73|18
1733097270000|2024-12-01 23:54:30|111.3|110.9|111.23|110.83|111.33|110.93|111.19|110.79|27
1733097280000|2024-12-01 23:54:40|111.25|110.85|111.38|110.98|111.52|111.12|111.24|110.84|14
1733097290000|2024-12-01 23:54:50|111.35|110.95|111.45|111.05|111.45|111.05|111.31|110.91|24
1733097300000|2024-12-01 23:55:00|111.46|111.06|111.51|111.11|111.53|111.13|111.37|110.97|33
1733097310000|2024-12-01 23:55:10|111.52|111.12|111.6|111.2|111.66|111.26|111.51|111.11|27
1733097320000|2024-12-01 23:55:20|111.61|111.21|111.32|110.92|111.61|111.21|111.32|110.92|19
1733097330000|2024-12-01 23:55:30|111.34|110.94|111.33|110.93|111.36|110.96|111.31|110.91|13
1733097340000|2024-12-01 23:55:40|111.32|110.92|111.31|110.91|111.34|110.94|111.29|110.89|23
1733097350000|2024-12-01 23:55:50|111.3|110.9|111.36|110.96|111.37|110.97|111.27|110.87|19
1733097360000|2024-12-01 23:56:00|111.37|110.97|111.34|110.94|111.37|110.97|111.27|110.87|25
1733097370000|2024-12-01 23:56:10|111.35|110.95|111.34|110.94|111.35|110.95|111.27|110.87|24
1733097380000|2024-12-01 23:56:20|111.33|110.93|111.36|110.96|111.39|110.99|111.32|110.92|23
1733097390000|2024-12-01 23:56:30|111.34|110.94|111.38|110.98|111.39|110.99|111.29|110.89|19
1733097400000|2024-12-01 23:56:40|111.34|110.94|111.28|110.88|111.4|111|111.28|110.88|22
1733097410000|2024-12-01 23:56:50|111.27|110.87|111.17|110.77|111.32|110.92|111.09|110.69|24
1733097420000|2024-12-01 23:57:00|111.18|110.78|111.14|110.74|111.19|110.79|111.1|110.7|23
1733097430000|2024-12-01 23:57:10|111.13|110.73|111.31|110.91|111.37|110.97|111.13|110.73|24
1733097440000|2024-12-01 23:57:20|111.3|110.9|111.04|110.64|111.3|110.9|111.04|110.64|21
1733097450000|2024-12-01 23:57:30|111.03|110.63|111.23|110.83|111.25|110.85|111.03|110.63|24
1733097460000|2024-12-01 23:57:40|111.22|110.82|111.17|110.77|111.24|110.84|111.17|110.77|15
1733097470000|2024-12-01 23:57:50|111.04|110.64|110.65|110.25|111.04|110.64|110.55|110.15|23
1733097480000|2024-12-01 23:58:00|110.64|110.24|110.89|110.49|110.9|110.5|110.64|110.24|35
1733097490000|2024-12-01 23:58:10|110.87|110.47|110.82|110.42|110.88|110.48|110.79|110.39|21
1733097500000|2024-12-01 23:58:20|110.81|110.41|110.79|110.39|110.81|110.41|110.74|110.34|23
1733097510000|2024-12-01 23:58:30|110.78|110.38|110.88|110.48|110.91|110.51|110.78|110.38|25
1733097520000|2024-12-01 23:58:40|110.89|110.49|110.94|110.54|110.95|110.55|110.89|110.49|20
1733097530000|2024-12-01 23:58:50|110.96|110.56|110.91|110.51|111|110.6|110.87|110.47|31
1733097540000|2024-12-01 23:59:00|110.89|110.49|110.72|110.32|110.89|110.49|110.72|110.32|29
1733097550000|2024-12-01 23:59:10|110.68|110.28|110.63|110.23|110.7|110.3|110.61|110.21|17
1733097560000|2024-12-01 23:59:20|110.62|110.22|110.53|110.13|110.62|110.22|110.53|110.13|18
1733097570000|2024-12-01 23:59:30|110.54|110.14|110.57|110.17|110.62|110.22|110.54|110.14|19
1733097580000|2024-12-01 23:59:40|110.56|110.16|110.47|110.07|110.6|110.2|110.47|110.07|22
1733097590000|2024-12-01 23:59:50|110.5|110.1|110.58|110.18|110.61|110.21|110.49|110.09|12
1733097600000|2024-12-02 00:00:00|110.59|110.19|110.46|110.06|110.61|110.21|110.46|110.06|17
1733097610000|2024-12-02 00:00:10|110.45|110.05|110.49|110.09|110.49|110.09|110.27|109.87|24
1733097620000|2024-12-02 00:00:20|110.48|110.08|110.48|110.08|110.55|110.15|110.47|110.07|22
1733097630000|2024-12-02 00:00:30|110.46|110.06|110.11|109.71|110.46|110.06|110.11|109.71|18
1733097640000|2024-12-02 00:00:40|110.1|109.7|110.18|109.78|110.23|109.83|110.09|109.69|24
1733097650000|2024-12-02 00:00:50|110.19|109.79|110.27|109.87|110.29|109.89|110.18|109.78|21
1733097660000|2024-12-02 00:01:00|110.24|109.84|110.47|110.07|110.47|110.07|110.22|109.82|20
1733097670000|2024-12-02 00:01:10|110.4|110|110.44|110.04|110.55|110.15|110.3|109.9|26
1733097680000|2024-12-02 00:01:20|110.45|110.05|110.31|109.91|110.47|110.07|110.31|109.91|24
1733097690000|2024-12-02 00:01:30|110.32|109.92|110.4|110|110.41|110.01|110.31|109.91|23
1733097700000|2024-12-02 00:01:40|110.43|110.03|110.66|110.26|110.85|110.45|110.4|110|30
1733097710000|2024-12-02 00:01:50|110.64|110.24|110.72|110.32|110.74|110.34|110.64|110.24|20
1733097720000|2024-12-02 00:02:00|110.69|110.29|110.99|110.59|111.03|110.63|110.6|110.2|24
1733097730000|2024-12-02 00:02:10|110.98|110.58|111.18|110.78|111.2|110.8|110.97|110.57|29
1733097740000|2024-12-02 00:02:20|111.17|110.77|110.84|110.44|111.25|110.85|110.84|110.44|29
1733097750000|2024-12-02 00:02:30|110.89|110.49|110.53|110.13|110.89|110.49|110.53|110.13|28
1733097760000|2024-12-02 00:02:40|110.56|110.16|110.44|110.04|110.56|110.16|110.41|110.01|26
1733097770000|2024-12-02 00:02:50|110.41|110.01|110.2|109.8|110.45|110.05|110.19|109.79|18
1733097780000|2024-12-02 00:03:00|110.19|109.79|110.14|109.74|110.19|109.79|109.98|109.58|25
1733097790000|2024-12-02 00:03:10|110.21|109.81|110.18|109.78|110.21|109.81|110.03|109.63|30
1733097800000|2024-12-02 00:03:20|110.2|109.8|110.34|109.94|110.34|109.94|110.19|109.79|29
1733097810000|2024-12-02 00:03:30|110.33|109.93|110.64|110.24|110.64|110.24|110.29|109.89|25
1733097820000|2024-12-02 00:03:40|110.63|110.23|110.9|110.5|110.9|110.5|110.63|110.23|28
1733097830000|2024-12-02 00:03:50|110.91|110.51|111.18|110.78|111.18|110.78|110.87|110.47|18
1733097840000|2024-12-02 00:04:00|111.21|110.81|111.12|110.72|111.33|110.93|111.12|110.72|27
1733097850000|2024-12-02 00:04:10|111.09|110.69|111.39|110.99|111.42|111.02|111.09|110.69|28
1733097860000|2024-12-02 00:04:20|111.4|111|111.51|111.11|111.53|111.13|111.38|110.98|28
1733097870000|2024-12-02 00:04:30|111.5|111.1|111.64|111.24|111.64|111.24|111.5|111.1|14
1733097880000|2024-12-02 00:04:40|111.63|111.23|111.82|111.42|111.82|111.42|111.59|111.19|21
1733097890000|2024-12-02 00:04:50|111.83|111.43|111.94|111.54|111.94|111.54|111.78|111.38|22
1733097900000|2024-12-02 00:05:00|111.96|111.56|111.87|111.47|112.1|111.7|111.87|111.47|21
1733097910000|2024-12-02 00:05:10|111.85|111.45|112.06|111.66|112.07|111.67|111.82|111.42|26
1733097920000|2024-12-02 00:05:20|112.08|111.68|112.37|111.97|112.42|112.02|112.08|111.68|25
1733097930000|2024-12-02 00:05:30|112.36|111.96|112.39|111.99|112.42|112.02|112.27|111.87|25
1733097940000|2024-12-02 00:05:40|112.41|112.01|112.22|111.82|112.43|112.03|112.14|111.74|30
1733097950000|2024-12-02 00:05:50|112.3|111.9|112.26|111.86|112.39|111.99|112.25|111.85|28
1733097960000|2024-12-02 00:06:00|112.25|111.85|111.96|111.56|112.25|111.85|111.96|111.56|21
1733097970000|2024-12-02 00:06:10|111.98|111.58|111.88|111.48|111.98|111.58|111.82|111.42|23
1733097980000|2024-12-02 00:06:20|111.89|111.49|112.07|111.67|112.07|111.67|111.88|111.48|27
1733097990000|2024-12-02 00:06:30|112|111.6|111.96|111.56|112.11|111.71|111.95|111.55|26
1733098000000|2024-12-02 00:06:40|111.95|111.55|112.2|111.8|112.32|111.92|111.94|111.54|26
1733098010000|2024-12-02 00:06:50|112.23|111.83|112.2|111.8|112.3|111.9|112.18|111.78|18
1733098020000|2024-12-02 00:07:00|112.22|111.82|112.33|111.93|112.35|111.95|112.08|111.68|26
1733098030000|2024-12-02 00:07:10|112.36|111.96|112.42|112.02|112.57|112.17|112.36|111.96|29
1733098040000|2024-12-02 00:07:20|112.44|112.04|112.63|112.23|112.63|112.23|112.44|112.04|28
1733098050000|2024-12-02 00:07:30|112.61|112.21|112.67|112.27|112.67|112.27|112.61|112.21|11
1733098060000|2024-12-02 00:07:40|112.7|112.3|112.54|112.14|112.86|112.46|112.54|112.14|22
1733098070000|2024-12-02 00:07:50|112.55|112.15|112.86|112.46|112.86|112.46|112.47|112.07|24
1733098080000|2024-12-02 00:08:00|112.87|112.47|113.56|113.16|113.56|113.16|112.84|112.44|25
1733098090000|2024-12-02 00:08:10|113.55|113.15|114.19|113.79|114.22|113.82|113.55|113.15|26
1733098100000|2024-12-02 00:08:20|114.25|113.85|114.76|114.36|114.9|114.5|114.21|113.81|29
1733098110000|2024-12-02 00:08:30|114.66|114.26|114.71|114.31|114.87|114.47|114.47|114.07|36
1733098120000|2024-12-02 00:08:40|114.68|114.28|114.58|114.18|114.75|114.35|114.31|113.91|36
1733098130000|2024-12-02 00:08:50|114.56|114.16|114.32|113.92|114.61|114.21|114.32|113.92|31
1733098140000|2024-12-02 00:09:00|114.33|113.93|114.15|113.75|114.34|113.94|114.01|113.61|31
1733098150000|2024-12-02 00:09:10|114.19|113.79|113.85|113.45|114.33|113.93|113.85|113.45|24
1733098160000|2024-12-02 00:09:20|113.87|113.47|113.79|113.39|114.04|113.64|113.79|113.39|16
1733098170000|2024-12-02 00:09:30|113.69|113.29|113.22|112.82|113.69|113.29|113.2|112.8|11
1733098180000|2024-12-02 00:09:40|113.23|112.83|113.28|112.88|113.28|112.88|113.04|112.64|22
1733098190000|2024-12-02 00:09:50|113.24|112.84|113.05|112.65|113.24|112.84|113.03|112.63|23
1733098200000|2024-12-02 00:10:00|113.07|112.67|113.09|112.69|113.25|112.85|112.87|112.47|29
1733098210000|2024-12-02 00:10:10|113.1|112.7|113.09|112.69|113.11|112.71|112.87|112.47|34
1733098220000|2024-12-02 00:10:20|113.08|112.68|113.24|112.84|113.26|112.86|113.08|112.68|30
1733098230000|2024-12-02 00:10:30|113.26|112.86|113.17|112.77|113.52|113.12|113.17|112.77|33
1733098240000|2024-12-02 00:10:40|113.16|112.76|113.21|112.81|113.22|112.82|113.12|112.72|32
1733098250000|2024-12-02 00:10:50|113.18|112.78|112.9|112.5|113.31|112.91|112.84|112.44|32
1733098260000|2024-12-02 00:11:00|112.91|112.51|112.71|112.31|112.91|112.51|112.67|112.27|23
1733098270000|2024-12-02 00:11:10|112.72|112.32|112.61|112.21|112.72|112.32|112.54|112.14|23
1733098280000|2024-12-02 00:11:20|112.6|112.2|112.75|112.35|112.75|112.35|112.51|112.11|25
1733098290000|2024-12-02 00:11:30|112.74|112.34|112.32|111.92|112.84|112.44|112.32|111.92|20
1733098300000|2024-12-02 00:11:40|112.31|111.91|112.23|111.83|112.32|111.92|112.23|111.83|24
1733098310000|2024-12-02 00:11:50|112.22|111.82|112.18|111.78|112.25|111.85|112.1|111.7|20
1733098320000|2024-12-02 00:12:00|112.17|111.77|112.31|111.91|112.31|111.91|112.17|111.77|27
1733098330000|2024-12-02 00:12:10|112.33|111.93|112.37|111.97|112.45|112.05|112.33|111.93|24
1733098340000|2024-12-02 00:12:20|112.36|111.96|112.48|112.08|112.48|112.08|112.23|111.83|25
1733098350000|2024-12-02 00:12:30|112.47|112.07|112.35|111.95|112.47|112.07|112.3|111.9|26
1733098360000|2024-12-02 00:12:40|112.37|111.97|112.49|112.09|112.62|112.22|112.37|111.97|23
1733098370000|2024-12-02 00:12:50|112.5|112.1|112.51|112.11|112.55|112.15|112.48|112.08|22
1733098380000|2024-12-02 00:13:00|112.48|112.08|112.76|112.36|112.81|112.41|112.44|112.04|28
1733098390000|2024-12-02 00:13:10|112.79|112.39|112.79|112.39|112.81|112.41|112.71|112.31|24
1733098400000|2024-12-02 00:13:20|112.8|112.4|112.94|112.54|112.95|112.55|112.8|112.4|26
1733098410000|2024-12-02 00:13:30|112.95|112.55|112.92|112.52|112.95|112.55|112.82|112.42|30
1733098420000|2024-12-02 00:13:40|112.88|112.48|112.43|112.03|112.89|112.49|112.43|112.03|33
1733098430000|2024-12-02 00:13:50|112.45|112.05|112.42|112.02|112.57|112.17|112.39|111.99|26
1733098440000|2024-12-02 00:14:00|112.43|112.03|112.5|112.1|112.57|112.17|112.43|112.03|28
1733098450000|2024-12-02 00:14:10|112.49|112.09|112.34|111.94|112.52|112.12|112.2|111.8|25
1733098460000|2024-12-02 00:14:20|112.32|111.92|112.15|111.75|112.4|112|112.15|111.75|17
1733098500000|2024-12-02 00:15:00|111.88|111.48|111.65|111.25|111.88|111.48|111.65|111.25|19
1733098510000|2024-12-02 00:15:10|111.64|111.24|111.52|111.12|111.67|111.27|111.52|111.12|16
1733098520000|2024-12-02 00:15:20|111.57|111.17|111.56|111.16|111.62|111.22|111.52|111.12|21
1733098530000|2024-12-02 00:15:30|111.54|111.14|111.7|111.3|111.8|111.4|111.46|111.06|34
1733098540000|2024-12-02 00:15:40|111.68|111.28|111.76|111.36|111.86|111.46|111.6|111.2|25
1733098550000|2024-12-02 00:15:50|111.75|111.35|111.87|111.47|111.87|111.47|111.71|111.31|19
1733098560000|2024-12-02 00:16:00|111.88|111.48|112.02|111.62|112.19|111.79|111.85|111.45|25
1733098570000|2024-12-02 00:16:10|112|111.6|112.02|111.62|112.04|111.64|111.93|111.53|16
1733098580000|2024-12-02 00:16:20|111.99|111.59|111.82|111.42|111.99|111.59|111.77|111.37|23
1733098590000|2024-12-02 00:16:30|111.84|111.44|111.83|111.43|111.93|111.53|111.82|111.42|18
1733098600000|2024-12-02 00:16:40|111.82|111.42|111.92|111.52|111.92|111.52|111.81|111.41|20
1733098610000|2024-12-02 00:16:50|111.94|111.54|112.1|111.7|112.1|111.7|111.84|111.44|23
1733098620000|2024-12-02 00:17:00|112.11|111.71|111.92|111.52|112.13|111.73|111.92|111.52|24
1733098630000|2024-12-02 00:17:10|111.9|111.5|111.93|111.53|111.93|111.53|111.76|111.36|25
1733098640000|2024-12-02 00:17:20|111.94|111.54|112.03|111.63|112.11|111.71|111.94|111.54|17
1733098650000|2024-12-02 00:17:30|112.04|111.64|111.88|111.48|112.04|111.64|111.88|111.48|18
1733098660000|2024-12-02 00:17:40|111.91|111.51|112.43|112.03|112.49|112.09|111.91|111.51|25
1733098670000|2024-12-02 00:17:50|112.44|112.04|112.62|112.22|112.62|112.22|112.42|112.02|19
1733098680000|2024-12-02 00:18:00|112.59|112.19|112.72|112.32|112.72|112.32|112.45|112.05|24
1733098690000|2024-12-02 00:18:10|112.73|112.33|112.65|112.25|112.84|112.44|112.64|112.24|21
1733098700000|2024-12-02 00:18:20|112.66|112.26|112.91|112.51|112.91|112.51|112.63|112.23|19
1733098710000|2024-12-02 00:18:30|113.04|112.64|113.16|112.76|113.28|112.88|113.04|112.64|26
1733098720000|2024-12-02 00:18:40|113.13|112.73|112.91|112.51|113.13|112.73|112.91|112.51|22
1733098730000|2024-12-02 00:18:50|112.92|112.52|113.04|112.64|113.05|112.65|112.92|112.52|21
1733098740000|2024-12-02 00:19:00|113.03|112.63|113.1|112.7|113.19|112.79|112.93|112.53|19
1733098750000|2024-12-02 00:19:10|113.09|112.69|112.9|112.5|113.09|112.69|112.86|112.46|19
1733098760000|2024-12-02 00:19:20|112.89|112.49|113.16|112.76|113.16|112.76|112.83|112.43|19
1733098770000|2024-12-02 00:19:30|113.17|112.77|113.22|112.82|113.22|112.82|113.03|112.63|24
1733098780000|2024-12-02 00:19:40|113.3|112.9|113.66|113.26|113.69|113.29|113.3|112.9|26
1733098790000|2024-12-02 00:19:50|113.65|113.25|113.27|112.87|113.67|113.27|113.27|112.87|24
1733098800000|2024-12-02 00:20:00|113.17|112.77|113.05|112.65|113.17|112.77|112.99|112.59|24
1733098810000|2024-12-02 00:20:10|113.06|112.66|113.1|112.7|113.19|112.79|113.06|112.66|18
1733098820000|2024-12-02 00:20:20|113.03|112.63|113.13|112.73|113.14|112.74|112.98|112.58|22
1733098830000|2024-12-02 00:20:30|113.14|112.74|113.24|112.84|113.35|112.95|113.13|112.73|21
1733098840000|2024-12-02 00:20:40|113.23|112.83|113.19|112.79|113.3|112.9|113.19|112.79|23
1733098850000|2024-12-02 00:20:50|113.18|112.78|113.12|112.72|113.18|112.78|113.05|112.65|23
1733098860000|2024-12-02 00:21:00|113.11|112.71|113.15|112.75|113.24|112.84|113.09|112.69|20
1733098870000|2024-12-02 00:21:10|113.16|112.76|113.07|112.67|113.21|112.81|113.07|112.67|21
1733098880000|2024-12-02 00:21:20|113.06|112.66|112.68|112.28|113.06|112.66|112.65|112.25|24
1733098890000|2024-12-02 00:21:30|112.69|112.29|113.03|112.63|113.03|112.63|112.69|112.29|13
1733098900000|2024-12-02 00:21:40|113.04|112.64|112.87|112.47|113.04|112.64|112.82|112.42|25
1733098910000|2024-12-02 00:21:50|112.89|112.49|113.15|112.75|113.27|112.87|112.89|112.49|26
1733098920000|2024-12-02 00:22:00|113.14|112.74|112.99|112.59|113.15|112.75|112.99|112.59|21
1733098930000|2024-12-02 00:22:10|112.97|112.57|112.83|112.43|112.97|112.57|112.75|112.35|20
1733098940000|2024-12-02 00:22:20|112.82|112.42|113.04|112.64|113.04|112.64|112.82|112.42|20
1733098950000|2024-12-02 00:22:30|113.06|112.66|113.39|112.99|113.59|113.19|113.06|112.66|29
1733098960000|2024-12-02 00:22:40|113.4|113|112.84|112.44|113.4|113|112.84|112.44|26
1733098970000|2024-12-02 00:22:50|112.83|112.43|112.74|112.34|112.85|112.45|112.74|112.34|21
1733098980000|2024-12-02 00:23:00|112.73|112.33|112.51|112.11|112.73|112.33|112.51|112.11|21
1733098990000|2024-12-02 00:23:10|112.53|112.13|112.73|112.33|112.73|112.33|112.5|112.1|19
1733099000000|2024-12-02 00:23:20|112.74|112.34|112.8|112.4|112.83|112.43|112.72|112.32|21
1733099010000|2024-12-02 00:23:30|112.83|112.43|112.93|112.53|112.93|112.53|112.83|112.43|16
1733099020000|2024-12-02 00:23:40|112.92|112.52|113.15|112.75|113.21|112.81|112.92|112.52|23
1733099030000|2024-12-02 00:23:50|113.12|112.72|113.44|113.04|113.48|113.08|113.09|112.69|24
1733099040000|2024-12-02 00:24:00|113.43|113.03|113.67|113.27|113.7|113.3|113.43|113.03|24
1733099050000|2024-12-02 00:24:10|113.7|113.3|113.86|113.46|113.86|113.46|113.66|113.26|19
1733099060000|2024-12-02 00:24:20|113.87|113.47|113.88|113.48|113.92|113.52|113.78|113.38|19
1733099070000|2024-12-02 00:24:30|113.89|113.49|113.98|113.58|113.98|113.58|113.8|113.4|23
1733099080000|2024-12-02 00:24:40|113.99|113.59|113.71|113.31|113.99|113.59|113.61|113.21|18
1733099090000|2024-12-02 00:24:50|113.73|113.33|113.73|113.33|113.74|113.34|113.7|113.3|14
1733099100000|2024-12-02 00:25:00|113.72|113.32|113.71|113.31|113.8|113.4|113.6|113.2|24
1733099110000|2024-12-02 00:25:10|113.66|113.26|113.61|113.21|113.71|113.31|113.55|113.15|26
1733099120000|2024-12-02 00:25:20|113.67|113.27|113.71|113.31|113.72|113.32|113.59|113.19|20
1733099130000|2024-12-02 00:25:30|113.72|113.32|113.66|113.26|113.73|113.33|113.63|113.23|22
1733099140000|2024-12-02 00:25:40|113.64|113.24|113.52|113.12|113.73|113.33|113.52|113.12|18
1733099150000|2024-12-02 00:25:50|113.47|113.07|113.46|113.06|113.47|113.07|113.33|112.93|19
1733099160000|2024-12-02 00:26:00|113.45|113.05|113.44|113.04|113.5|113.1|113.39|112.99|15
1733099170000|2024-12-02 00:26:10|113.45|113.05|113.37|112.97|113.46|113.06|113.33|112.93|22
1733099180000|2024-12-02 00:26:20|113.38|112.98|113.74|113.34|113.74|113.34|113.38|112.98|25
1733099190000|2024-12-02 00:26:30|113.73|113.33|113.74|113.34|113.89|113.49|113.71|113.31|25
1733099200000|2024-12-02 00:26:40|113.73|113.33|113.85|113.45|113.93|113.53|113.72|113.32|17
1733099210000|2024-12-02 00:26:50|113.86|113.46|114.01|113.61|114.01|113.61|113.86|113.46|15
1733099220000|2024-12-02 00:27:00|114.12|113.72|114.28|113.88|114.31|113.91|114.12|113.72|21
1733099230000|2024-12-02 00:27:10|114.26|113.86|114.4|114|114.4|114|114.19|113.79|25
1733099240000|2024-12-02 00:27:20|114.41|114.01|114.23|113.83|114.44|114.04|114.23|113.83|21
1733099250000|2024-12-02 00:27:30|114.24|113.84|114.42|114.02|114.47|114.07|114.24|113.84|26
1733099260000|2024-12-02 00:27:40|114.41|114.01|114.26|113.86|114.43|114.03|114.14|113.74|26
1733099270000|2024-12-02 00:27:50|114.25|113.85|113.83|113.43|114.26|113.86|113.83|113.43|22
1733099280000|2024-12-02 00:28:00|113.84|113.44|113.77|113.37|113.84|113.44|113.68|113.28|20
1733099290000|2024-12-02 00:28:10|113.78|113.38|113.62|113.22|113.79|113.39|113.61|113.21|18
1733099300000|2024-12-02 00:28:20|113.61|113.21|113.91|113.51|113.93|113.53|113.61|113.21|24
1733099310000|2024-12-02 00:28:30|113.9|113.5|114.4|114|114.4|114|113.81|113.41|28
1733099320000|2024-12-02 00:28:40|114.41|114.01|114.43|114.03|114.45|114.05|114.38|113.98|22
1733099330000|2024-12-02 00:28:50|114.4|114|114.58|114.18|114.58|114.18|114.4|114|19
1733099340000|2024-12-02 00:29:00|114.57|114.17|114.54|114.14|114.71|114.31|114.54|114.14|15
1733099350000|2024-12-02 00:29:10|114.53|114.13|114.82|114.42|114.82|114.42|114.53|114.13|21
1733099360000|2024-12-02 00:29:20|114.83|114.43|115.02|114.62|115.02|114.62|114.82|114.42|21
1733099370000|2024-12-02 00:29:30|115.03|114.63|114.86|114.46|115.1|114.7|114.86|114.46|27
1733099380000|2024-12-02 00:29:40|114.85|114.45|114.68|114.28|114.85|114.45|114.66|114.26|25
1733099390000|2024-12-02 00:29:50|114.69|114.29|114.81|114.41|114.81|114.41|114.63|114.23|22
1733099400000|2024-12-02 00:30:00|114.7|114.3|114.77|114.37|114.77|114.37|114.54|114.14|22
1733099410000|2024-12-02 00:30:10|114.76|114.36|113.86|113.46|114.79|114.39|113.86|113.46|22
1733099420000|2024-12-02 00:30:20|113.85|113.45|113.18|112.78|114.01|113.61|113.17|112.77|23
1733099430000|2024-12-02 00:30:30|113.2|112.8|113.23|112.83|113.42|113.02|113.2|112.8|28
1733099440000|2024-12-02 00:30:40|113.25|112.85|113.24|112.84|113.34|112.94|113.22|112.82|23
1733099450000|2024-12-02 00:30:50|113.23|112.83|113.14|112.74|113.24|112.84|113.04|112.64|20
1733099460000|2024-12-02 00:31:00|113.16|112.76|113.22|112.82|113.28|112.88|113.11|112.71|26
1733099470000|2024-12-02 00:31:10|113.23|112.83|112.93|112.53|113.23|112.83|112.93|112.53|17
1733099480000|2024-12-02 00:31:20|112.92|112.52|112.69|112.29|112.92|112.52|112.63|112.23|22
1733099490000|2024-12-02 00:31:30|112.7|112.3|112.7|112.3|112.74|112.34|112.62|112.22|25
1733099500000|2024-12-02 00:31:40|112.69|112.29|112.47|112.07|112.69|112.29|112.39|111.99|23
1733099510000|2024-12-02 00:31:50|112.5|112.1|112.6|112.2|112.6|112.2|112.4|112|23
1733099520000|2024-12-02 00:32:00|112.61|112.21|112.43|112.03|112.61|112.21|112.4|112|26
1733099530000|2024-12-02 00:32:10|112.42|112.02|112.48|112.08|112.48|112.08|112.41|112.01|21
1733099540000|2024-12-02 00:32:20|112.47|112.07|112.34|111.94|112.47|112.07|112.25|111.85|21
1733099550000|2024-12-02 00:32:30|112.33|111.93|112.54|112.14|112.55|112.15|112.33|111.93|21
1733099560000|2024-12-02 00:32:40|112.51|112.11|112.54|112.14|112.63|112.23|112.5|112.1|30
1733099570000|2024-12-02 00:32:50|112.52|112.12|112.79|112.39|112.83|112.43|112.52|112.12|19
1733099580000|2024-12-02 00:33:00|112.8|112.4|112.67|112.27|112.81|112.41|112.67|112.27|22
1733099590000|2024-12-02 00:33:10|112.65|112.25|112.89|112.49|112.89|112.49|112.65|112.25|23
1733099600000|2024-12-02 00:33:20|112.92|112.52|112.98|112.58|112.99|112.59|112.71|112.31|27
1733099610000|2024-12-02 00:33:30|112.96|112.56|112.9|112.5|112.96|112.56|112.81|112.41|28
1733099620000|2024-12-02 00:33:40|112.89|112.49|112.89|112.49|112.96|112.56|112.79|112.39|26
1733099630000|2024-12-02 00:33:50|112.9|112.5|112.82|112.42|112.92|112.52|112.82|112.42|23
1733099640000|2024-12-02 00:34:00|112.81|112.41|112.57|112.17|112.84|112.44|112.56|112.16|24
1733099650000|2024-12-02 00:34:10|112.6|112.2|112.63|112.23|112.64|112.24|112.6|112.2|19
1733099660000|2024-12-02 00:34:20|112.64|112.24|112.72|112.32|112.93|112.53|112.57|112.17|24
1733099670000|2024-12-02 00:34:30|112.77|112.37|112.74|112.34|112.83|112.43|112.73|112.33|28
1733099680000|2024-12-02 00:34:40|112.76|112.36|112.69|112.29|113.01|112.61|112.69|112.29|24
1733099690000|2024-12-02 00:34:50|112.71|112.31|112.62|112.22|112.74|112.34|112.61|112.21|23
1733099700000|2024-12-02 00:35:00|112.63|112.23|112.33|111.93|112.63|112.23|112.33|111.93|24
1733099710000|2024-12-02 00:35:10|112.31|111.91|112.34|111.94|112.43|112.03|112.31|111.91|21
1733099720000|2024-12-02 00:35:20|112.33|111.93|112.18|111.78|112.33|111.93|112.16|111.76|19
1733099730000|2024-12-02 00:35:30|112.21|111.81|112.23|111.83|112.28|111.88|112.21|111.81|15
1733099740000|2024-12-02 00:35:40|112.21|111.81|112.11|111.71|112.21|111.81|112.11|111.71|19
1733099750000|2024-12-02 00:35:50|112.1|111.7|112.06|111.66|112.12|111.72|112.05|111.65|22
1733099760000|2024-12-02 00:36:00|112.03|111.63|111.89|111.49|112.03|111.63|111.87|111.47|26
1733099770000|2024-12-02 00:36:10|111.88|111.48|112.05|111.65|112.06|111.66|111.88|111.48|23
1733099780000|2024-12-02 00:36:20|112.06|111.66|112.15|111.75|112.15|111.75|112.05|111.65|22
1733099790000|2024-12-02 00:36:30|112.16|111.76|112.26|111.86|112.33|111.93|112.15|111.75|17
1733099800000|2024-12-02 00:36:40|112.27|111.87|112.37|111.97|112.39|111.99|112.19|111.79|22
1733099810000|2024-12-02 00:36:50|112.38|111.98|112.33|111.93|112.38|111.98|112.3|111.9|14
1733099820000|2024-12-02 00:37:00|112.29|111.89|112.23|111.83|112.29|111.89|112.2|111.8|26
1733099830000|2024-12-02 00:37:10|112.22|111.82|112.31|111.91|112.52|112.12|112.22|111.82|29
1733099840000|2024-12-02 00:37:20|112.33|111.93|112.38|111.98|112.39|111.99|112.28|111.88|17
1733099850000|2024-12-02 00:37:30|112.44|112.04|112.43|112.03|112.44|112.04|112.35|111.95|21
1733099860000|2024-12-02 00:37:40|112.42|112.02|112.64|112.24|112.68|112.28|112.42|112.02|21
1733099870000|2024-12-02 00:37:50|112.65|112.25|112.73|112.33|112.73|112.33|112.61|112.21|23
1733099880000|2024-12-02 00:38:00|112.72|112.32|112.82|112.42|112.82|112.42|112.72|112.32|19
1733099890000|2024-12-02 00:38:10|112.88|112.48|112.91|112.51|112.91|112.51|112.78|112.38|21
1733099900000|2024-12-02 00:38:20|112.92|112.52|112.85|112.45|112.92|112.52|112.84|112.44|26
1733099910000|2024-12-02 00:38:30|112.83|112.43|112.93|112.53|112.95|112.55|112.82|112.42|28
1733099920000|2024-12-02 00:38:40|112.97|112.57|112.89|112.49|112.97|112.57|112.82|112.42|29
1733099930000|2024-12-02 00:38:50|112.88|112.48|112.83|112.43|112.91|112.51|112.8|112.4|29
1733099940000|2024-12-02 00:39:00|112.88|112.48|113.21|112.81|113.27|112.87|112.88|112.48|29
1733099950000|2024-12-02 00:39:10|113.36|112.96|113.48|113.08|113.48|113.08|113.24|112.84|27
1733099960000|2024-12-02 00:39:20|113.51|113.11|113.72|113.32|113.74|113.34|113.51|113.11|27
1733099970000|2024-12-02 00:39:30|113.7|113.3|113.56|113.16|113.7|113.3|113.56|113.16|21
1733099980000|2024-12-02 00:39:40|113.54|113.14|113.45|113.05|113.73|113.33|113.42|113.02|25
1733099990000|2024-12-02 00:39:50|113.43|113.03|113.18|112.78|113.44|113.04|113.18|112.78|24
1733100000000|2024-12-02 00:40:00|113.17|112.77|113.24|112.84|113.27|112.87|113.12|112.72|28
1733100010000|2024-12-02 00:40:10|113.25|112.85|113.25|112.85|113.29|112.89|113.16|112.76|24
1733100020000|2024-12-02 00:40:20|113.26|112.86|113.35|112.95|113.36|112.96|113.17|112.77|21
1733100030000|2024-12-02 00:40:30|113.36|112.96|113.27|112.87|113.46|113.06|113.26|112.86|21
1733100040000|2024-12-02 00:40:40|113.26|112.86|113.33|112.93|113.37|112.97|113.24|112.84|24
1733100050000|2024-12-02 00:40:50|113.32|112.92|113.32|112.92|113.35|112.95|113.28|112.88|16
1733100060000|2024-12-02 00:41:00|113.33|112.93|113.36|112.96|113.4|113|113.3|112.9|24
1733100070000|2024-12-02 00:41:10|113.37|112.97|113.43|113.03|113.47|113.07|113.35|112.95|24
1733100080000|2024-12-02 00:41:20|113.45|113.05|113.66|113.26|113.72|113.32|113.44|113.04|19
1733100090000|2024-12-02 00:41:30|113.68|113.28|113.81|113.41|113.82|113.42|113.68|113.28|25
1733100100000|2024-12-02 00:41:40|113.82|113.42|113.84|113.44|113.84|113.44|113.81|113.41|6
1733100110000|2024-12-02 00:41:50|113.86|113.46|114.19|113.79|114.19|113.79|113.86|113.46|19
1733100120000|2024-12-02 00:42:00|114.22|113.82|114.24|113.84|114.26|113.86|114.19|113.79|11
1733100130000|2024-12-02 00:42:10|114.25|113.85|114.07|113.67|114.25|113.85|114.06|113.66|21
1733100140000|2024-12-02 00:42:20|114.05|113.65|114.22|113.82|114.26|113.86|114.05|113.65|28
1733100150000|2024-12-02 00:42:30|114.21|113.81|114.34|113.94|114.34|113.94|114.21|113.81|19
1733100160000|2024-12-02 00:42:40|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|17
1733100170000|2024-12-02 00:42:50|114.46|114.06|114.28|113.88|114.49|114.09|114.28|113.88|24
1733100180000|2024-12-02 00:43:00|114.3|113.9|113.89|113.49|114.37|113.97|113.81|113.41|33
1733100190000|2024-12-02 00:43:10|113.92|113.52|114.02|113.62|114.04|113.64|113.84|113.44|33
1733100200000|2024-12-02 00:43:20|114.03|113.63|113.92|113.52|114.16|113.76|113.83|113.43|33
1733100210000|2024-12-02 00:43:30|113.91|113.51|114.04|113.64|114.05|113.65|113.87|113.47|21
1733100220000|2024-12-02 00:43:40|114.02|113.62|113.97|113.57|114.03|113.63|113.91|113.51|24
1733100230000|2024-12-02 00:43:50|113.98|113.58|114|113.6|114.02|113.62|113.95|113.55|21
1733100240000|2024-12-02 00:44:00|114.01|113.61|113.47|113.07|114.17|113.77|113.47|113.07|30
1733100250000|2024-12-02 00:44:10|113.49|113.09|113.78|113.38|113.86|113.46|113.49|113.09|31
1733100260000|2024-12-02 00:44:20|113.79|113.39|113.92|113.52|113.92|113.52|113.72|113.32|31
1733100270000|2024-12-02 00:44:30|113.93|113.53|114.13|113.73|114.24|113.84|113.93|113.53|29
1733100280000|2024-12-02 00:44:40|114.16|113.76|114.47|114.07|114.48|114.08|114.16|113.76|29
1733100290000|2024-12-02 00:44:50|114.49|114.09|114.31|113.91|114.5|114.1|114.29|113.89|28
1733100300000|2024-12-02 00:45:00|114.28|113.88|114.18|113.78|114.33|113.93|114.14|113.74|30
1733100310000|2024-12-02 00:45:10|114.17|113.77|114.09|113.69|114.25|113.85|114.08|113.68|25
1733100320000|2024-12-02 00:45:20|114.08|113.68|114.18|113.78|114.28|113.88|114.02|113.62|27
1733100330000|2024-12-02 00:45:30|114.25|113.85|114.53|114.13|114.55|114.15|114.25|113.85|22
1733100340000|2024-12-02 00:45:40|114.55|114.15|114.5|114.1|114.56|114.16|114.48|114.08|23
1733100350000|2024-12-02 00:45:50|114.51|114.11|114.23|113.83|114.51|114.11|114.19|113.79|23
1733100360000|2024-12-02 00:46:00|114.22|113.82|114.02|113.62|114.37|113.97|114.01|113.61|27
1733100370000|2024-12-02 00:46:10|114|113.6|113.93|113.53|114.03|113.63|113.89|113.49|25
1733100380000|2024-12-02 00:46:20|113.94|113.54|114.01|113.61|114.2|113.8|113.94|113.54|30
1733100390000|2024-12-02 00:46:30|113.98|113.58|114|113.6|114.03|113.63|113.96|113.56|28
1733100400000|2024-12-02 00:46:40|114.01|113.61|114.13|113.73|114.17|113.77|114.01|113.61|20
1733100410000|2024-12-02 00:46:50|114.12|113.72|114.2|113.8|114.28|113.88|114.12|113.72|25
1733100420000|2024-12-02 00:47:00|114.22|113.82|114.25|113.85|114.39|113.99|114.1|113.7|31
1733100430000|2024-12-02 00:47:10|114.29|113.89|114.3|113.9|114.3|113.9|114.18|113.78|28
1733100440000|2024-12-02 00:47:20|114.31|113.91|114.08|113.68|114.33|113.93|114.06|113.66|25
1733100450000|2024-12-02 00:47:30|114.07|113.67|114.05|113.65|114.15|113.75|114.02|113.62|24
1733100460000|2024-12-02 00:47:40|113.83|113.43|113.85|113.45|113.87|113.47|113.77|113.37|23
1733100470000|2024-12-02 00:47:50|113.87|113.47|113.82|113.42|113.89|113.49|113.71|113.31|27
1733100480000|2024-12-02 00:48:00|113.81|113.41|113.97|113.57|114.03|113.63|113.81|113.41|30
1733100490000|2024-12-02 00:48:10|113.95|113.55|113.84|113.44|113.96|113.56|113.72|113.32|29
1733100500000|2024-12-02 00:48:20|113.87|113.47|114.22|113.82|114.24|113.84|113.87|113.47|16
1733100510000|2024-12-02 00:48:30|114.23|113.83|114.15|113.75|114.42|114.02|114.09|113.69|25
1733100520000|2024-12-02 00:48:40|114.11|113.71|114.08|113.68|114.13|113.73|114.01|113.61|22
1733100530000|2024-12-02 00:48:50|114.09|113.69|113.66|113.26|114.09|113.69|113.66|113.26|21
1733100540000|2024-12-02 00:49:00|113.71|113.31|113.82|113.42|113.85|113.45|113.71|113.31|20
1733100550000|2024-12-02 00:49:10|113.85|113.45|113.85|113.45|114|113.6|113.81|113.41|22
1733100560000|2024-12-02 00:49:20|113.82|113.42|113.76|113.36|113.86|113.46|113.76|113.36|21
1733100570000|2024-12-02 00:49:30|113.77|113.37|113.54|113.14|113.96|113.56|113.54|113.14|25
1733100580000|2024-12-02 00:49:40|113.55|113.15|113.65|113.25|113.65|113.25|113.55|113.15|24
1733100590000|2024-12-02 00:49:50|113.67|113.27|113.77|113.37|113.77|113.37|113.61|113.21|34
1733100600000|2024-12-02 00:50:00|113.82|113.42|113.97|113.57|114.04|113.64|113.73|113.33|31
1733100610000|2024-12-02 00:50:10|113.9|113.5|114.14|113.74|114.14|113.74|113.78|113.38|28
1733100620000|2024-12-02 00:50:20|114.15|113.75|114.26|113.86|114.38|113.98|114.15|113.75|21
1733100630000|2024-12-02 00:50:30|114.25|113.85|114.17|113.77|114.35|113.95|114.08|113.68|26
1733100640000|2024-12-02 00:50:40|114.16|113.76|114.15|113.75|114.22|113.82|114.08|113.68|25
1733100650000|2024-12-02 00:50:50|114.16|113.76|114.19|113.79|114.35|113.95|114.15|113.75|29
1733100660000|2024-12-02 00:51:00|114.21|113.81|113.88|113.48|114.21|113.81|113.83|113.43|29
1733100670000|2024-12-02 00:51:10|113.85|113.45|114.14|113.74|114.14|113.74|113.85|113.45|28
1733100680000|2024-12-02 00:51:20|114.16|113.76|114.16|113.76|114.22|113.82|114.1|113.7|20
1733100690000|2024-12-02 00:51:30|114.15|113.75|114.19|113.79|114.3|113.9|114.15|113.75|25
1733100700000|2024-12-02 00:51:40|114.2|113.8|114.15|113.75|114.31|113.91|114.09|113.69|30
1733100710000|2024-12-02 00:51:50|114.13|113.73|114.15|113.75|114.15|113.75|114.07|113.67|24
1733100720000|2024-12-02 00:52:00|114.17|113.77|114.1|113.7|114.17|113.77|114|113.6|23
1733100730000|2024-12-02 00:52:10|114.09|113.69|114.06|113.66|114.2|113.8|114.05|113.65|25
1733100740000|2024-12-02 00:52:20|114.05|113.65|114.61|114.21|114.63|114.23|114.04|113.64|26
1733100750000|2024-12-02 00:52:30|114.6|114.2|114.87|114.47|114.91|114.51|114.59|114.19|25
1733100760000|2024-12-02 00:52:40|114.99|114.59|115.15|114.75|115.15|114.75|114.86|114.46|23
1733100770000|2024-12-02 00:52:50|115.12|114.72|115.93|115.53|115.93|115.53|115.12|114.72|29
1733100780000|2024-12-02 00:53:00|115.9|115.5|116.01|115.61|116.09|115.69|115.72|115.32|31
1733100790000|2024-12-02 00:53:10|115.99|115.59|115.54|115.14|116.02|115.62|115.42|115.02|25
1733100800000|2024-12-02 00:53:20|115.51|115.11|115.1|114.7|115.51|115.11|115.02|114.62|24
1733100810000|2024-12-02 00:53:30|115.16|114.76|115.21|114.81|115.34|114.94|115.03|114.63|27
1733100820000|2024-12-02 00:53:40|115.2|114.8|115.12|114.72|115.31|114.91|115.12|114.72|22
1733100830000|2024-12-02 00:53:50|115.08|114.68|115.07|114.67|115.1|114.7|114.96|114.56|20
1733100840000|2024-12-02 00:54:00|115.09|114.69|114.85|114.45|115.09|114.69|114.75|114.35|23
1733100850000|2024-12-02 00:54:10|114.91|114.51|115.09|114.69|115.1|114.7|114.84|114.44|28
1733100860000|2024-12-02 00:54:20|115.1|114.7|114.98|114.58|115.12|114.72|114.89|114.49|23
1733100870000|2024-12-02 00:54:30|114.97|114.57|115.16|114.76|115.21|114.81|114.97|114.57|24
1733100880000|2024-12-02 00:54:40|115.15|114.75|115.38|114.98|115.38|114.98|115.12|114.72|21
1733100890000|2024-12-02 00:54:50|115.36|114.96|115.54|115.14|115.85|115.45|115.34|114.94|30
1733100900000|2024-12-02 00:55:00|115.53|115.13|115.62|115.22|115.76|115.36|115.53|115.13|24
1733100910000|2024-12-02 00:55:10|115.63|115.23|115.63|115.23|115.64|115.24|115.59|115.19|23
1733100920000|2024-12-02 00:55:20|115.65|115.25|115.54|115.14|115.65|115.25|115.38|114.98|21
1733100930000|2024-12-02 00:55:30|115.53|115.13|115.95|115.55|116.05|115.65|115.53|115.13|27
1733100940000|2024-12-02 00:55:40|115.97|115.57|115.89|115.49|115.98|115.58|115.84|115.44|24
1733100950000|2024-12-02 00:55:50|115.86|115.46|115.7|115.3|115.86|115.46|115.61|115.21|24
1733100960000|2024-12-02 00:56:00|115.71|115.31|115.75|115.35|115.95|115.55|115.6|115.2|26
1733100970000|2024-12-02 00:56:10|115.72|115.32|116.37|115.97|116.37|115.97|115.72|115.32|27
1733100980000|2024-12-02 00:56:20|116.4|116|116.79|116.39|116.87|116.47|116.39|115.99|33
1733100990000|2024-12-02 00:56:30|116.77|116.37|116.41|116.01|116.77|116.37|116.41|116.01|23
1733101000000|2024-12-02 00:56:40|116.34|115.94|116.33|115.93|116.36|115.96|116.19|115.79|25
1733101010000|2024-12-02 00:56:50|116.34|115.94|116.1|115.7|116.34|115.94|116|115.6|14
1733101020000|2024-12-02 00:57:00|116.08|115.68|115.55|115.15|116.11|115.71|115.54|115.14|16
1733101030000|2024-12-02 00:57:10|115.5|115.1|115.25|114.85|115.54|115.14|115.25|114.85|17
1733101040000|2024-12-02 00:57:20|115.2|114.8|115.25|114.85|115.3|114.9|115.16|114.76|15
1733101050000|2024-12-02 00:57:30|115.23|114.83|115.19|114.79|115.33|114.93|115.16|114.76|20
1733101060000|2024-12-02 00:57:40|115.18|114.78|115.2|114.8|115.29|114.89|115.18|114.78|24
1733101070000|2024-12-02 00:57:50|115.22|114.82|115.1|114.7|115.22|114.82|114.99|114.59|19
1733101080000|2024-12-02 00:58:00|115.15|114.75|115.23|114.83|115.23|114.83|115.1|114.7|23
1733101090000|2024-12-02 00:58:10|115.25|114.85|115.38|114.98|115.44|115.04|115.23|114.83|16
1733101100000|2024-12-02 00:58:20|115.33|114.93|115.18|114.78|115.33|114.93|115.17|114.77|11
1733101110000|2024-12-02 00:58:30|115.19|114.79|115.26|114.86|115.33|114.93|115.18|114.78|25
1733101120000|2024-12-02 00:58:40|115.24|114.84|115.23|114.83|115.32|114.92|115.2|114.8|17
1733101130000|2024-12-02 00:58:50|115.25|114.85|115.48|115.08|115.55|115.15|115.22|114.82|27
1733101140000|2024-12-02 00:59:00|115.51|115.11|115.38|114.98|115.51|115.11|115.33|114.93|22
1733101150000|2024-12-02 00:59:10|115.37|114.97|115.03|114.63|115.41|115.01|115.03|114.63|23
1733101160000|2024-12-02 00:59:20|115.04|114.64|115.21|114.81|115.29|114.89|115.04|114.64|28
1733101170000|2024-12-02 00:59:30|115.2|114.8|115.34|114.94|115.46|115.06|115.19|114.79|26
1733101180000|2024-12-02 00:59:40|115.33|114.93|115.39|114.99|115.4|115|115.33|114.93|5
1733101200000|2024-12-02 01:00:00|115.26|114.86|114.73|114.33|115.27|114.87|114.73|114.33|29
1733101210000|2024-12-02 01:00:10|114.72|114.32|114.58|114.18|114.72|114.32|114.46|114.06|17
1733101220000|2024-12-02 01:00:20|114.63|114.23|114.76|114.36|114.77|114.37|114.52|114.12|27
1733101230000|2024-12-02 01:00:30|114.73|114.33|114.77|114.37|114.77|114.37|114.67|114.27|23
1733101240000|2024-12-02 01:00:40|114.71|114.31|114.87|114.47|114.87|114.47|114.71|114.31|14
1733101250000|2024-12-02 01:00:50|114.88|114.48|114.93|114.53|115.03|114.63|114.8|114.4|25
1733101260000|2024-12-02 01:01:00|114.92|114.52|115.24|114.84|115.29|114.89|114.92|114.52|30
1733101270000|2024-12-02 01:01:10|115.21|114.81|115.37|114.97|115.37|114.97|115.18|114.78|23
1733101280000|2024-12-02 01:01:20|115.48|115.08|115.49|115.09|115.49|115.09|115.38|114.98|21
1733101290000|2024-12-02 01:01:30|115.48|115.08|115.44|115.04|115.48|115.08|115.41|115.01|17
1733101300000|2024-12-02 01:01:40|115.41|115.01|115.33|114.93|115.47|115.07|115.28|114.88|21
1733101310000|2024-12-02 01:01:50|115.32|114.92|115.31|114.91|115.4|115|115.3|114.9|29
1733101320000|2024-12-02 01:02:00|115.3|114.9|115.34|114.94|115.34|114.94|115.25|114.85|19
1733101330000|2024-12-02 01:02:10|115.45|115.05|115.87|115.47|115.87|115.47|115.45|115.05|25
1733101340000|2024-12-02 01:02:20|115.89|115.49|115.64|115.24|115.93|115.53|115.64|115.24|19
1733101350000|2024-12-02 01:02:30|115.63|115.23|115.11|114.71|115.63|115.23|115.11|114.71|28
1733101360000|2024-12-02 01:02:40|115.1|114.7|115.02|114.62|115.1|114.7|114.97|114.57|17
1733101370000|2024-12-02 01:02:50|115.03|114.63|114.89|114.49|115.07|114.67|114.84|114.44|22
1733101380000|2024-12-02 01:03:00|114.88|114.48|114.72|114.32|114.88|114.48|114.63|114.23|20
1733101390000|2024-12-02 01:03:10|114.71|114.31|114.56|114.16|114.79|114.39|114.56|114.16|21
1733101400000|2024-12-02 01:03:20|114.54|114.14|114.75|114.35|114.77|114.37|114.51|114.11|20
1733101410000|2024-12-02 01:03:30|114.74|114.34|114.56|114.16|114.74|114.34|114.56|114.16|19
1733101420000|2024-12-02 01:03:40|114.53|114.13|114.76|114.36|114.8|114.4|114.5|114.1|19
1733101430000|2024-12-02 01:03:50|114.82|114.42|114.77|114.37|114.86|114.46|114.73|114.33|22
1733101440000|2024-12-02 01:04:00|114.79|114.39|114.91|114.51|114.93|114.53|114.79|114.39|20
1733101450000|2024-12-02 01:04:10|114.9|114.5|114.89|114.49|115.02|114.62|114.88|114.48|23
1733101460000|2024-12-02 01:04:20|114.9|114.5|114.7|114.3|114.97|114.57|114.68|114.28|22
1733101470000|2024-12-02 01:04:30|114.69|114.29|114.66|114.26|114.86|114.46|114.66|114.26|23
1733101480000|2024-12-02 01:04:40|114.79|114.39|114.75|114.35|114.83|114.43|114.75|114.35|17
1733101490000|2024-12-02 01:04:50|114.74|114.34|114.64|114.24|114.79|114.39|114.63|114.23|20
1733101500000|2024-12-02 01:05:00|114.62|114.22|114.75|114.35|114.79|114.39|114.57|114.17|27
1733101510000|2024-12-02 01:05:10|114.76|114.36|114.7|114.3|114.76|114.36|114.61|114.21|21
1733101520000|2024-12-02 01:05:20|114.71|114.31|114.72|114.32|114.81|114.41|114.64|114.24|17
1733101530000|2024-12-02 01:05:30|114.73|114.33|114.9|114.5|114.9|114.5|114.73|114.33|20
1733101540000|2024-12-02 01:05:40|114.91|114.51|114.7|114.3|114.92|114.52|114.7|114.3|25
1733101550000|2024-12-02 01:05:50|114.68|114.28|114.65|114.25|114.74|114.34|114.58|114.18|17
1733101560000|2024-12-02 01:06:00|114.64|114.24|114.34|113.94|114.64|114.24|114.34|113.94|19
1733101570000|2024-12-02 01:06:10|114.33|113.93|114.11|113.71|114.33|113.93|114.1|113.7|16
1733101580000|2024-12-02 01:06:20|114.12|113.72|114.11|113.71|114.12|113.72|114.05|113.65|19
1733101590000|2024-12-02 01:06:30|114.12|113.72|114.12|113.72|114.18|113.78|114.1|113.7|23
1733101600000|2024-12-02 01:06:40|114.1|113.7|114.12|113.72|114.15|113.75|114.04|113.64|20
1733101610000|2024-12-02 01:06:50|114.13|113.73|113.96|113.56|114.13|113.73|113.96|113.56|20
1733101620000|2024-12-02 01:07:00|113.95|113.55|113.62|113.22|113.95|113.55|113.62|113.22|19
1733101630000|2024-12-02 01:07:10|113.65|113.25|113.62|113.22|113.66|113.26|113.62|113.22|17
1733101640000|2024-12-02 01:07:20|113.66|113.26|113.5|113.1|113.66|113.26|113.34|112.94|27
1733101650000|2024-12-02 01:07:30|113.49|113.09|113.42|113.02|113.52|113.12|113.38|112.98|21
1733101660000|2024-12-02 01:07:40|113.41|113.01|113.54|113.14|113.58|113.18|113.41|113.01|20
1733101670000|2024-12-02 01:07:50|113.53|113.13|113.75|113.35|113.75|113.35|113.53|113.13|18
1733101680000|2024-12-02 01:08:00|113.76|113.36|113.77|113.37|113.81|113.41|113.72|113.32|22
1733101690000|2024-12-02 01:08:10|113.76|113.36|113.69|113.29|113.76|113.36|113.68|113.28|21
1733101700000|2024-12-02 01:08:20|113.7|113.3|113.73|113.33|113.86|113.46|113.7|113.3|22
1733101710000|2024-12-02 01:08:30|113.74|113.34|113.82|113.42|113.91|113.51|113.71|113.31|21
1733101720000|2024-12-02 01:08:40|113.81|113.41|113.88|113.48|113.91|113.51|113.81|113.41|16
1733101730000|2024-12-02 01:08:50|113.87|113.47|113.88|113.48|113.91|113.51|113.74|113.34|17
1733101740000|2024-12-02 01:09:00|113.87|113.47|113.93|113.53|113.93|113.53|113.85|113.45|19
1733101750000|2024-12-02 01:09:10|113.94|113.54|113.94|113.54|114.04|113.64|113.93|113.53|17
1733101760000|2024-12-02 01:09:20|113.93|113.53|113.91|113.51|113.93|113.53|113.85|113.45|19
1733101770000|2024-12-02 01:09:30|114.05|113.65|113.94|113.54|114.11|113.71|113.94|113.54|20
1733101780000|2024-12-02 01:09:40|113.95|113.55|114.09|113.69|114.11|113.71|113.95|113.55|25
1733101790000|2024-12-02 01:09:50|114.08|113.68|114|113.6|114.13|113.73|113.99|113.59|22
1733101800000|2024-12-02 01:10:00|114.01|113.61|113.58|113.18|114.01|113.61|113.55|113.15|22
1733101810000|2024-12-02 01:10:10|113.57|113.17|113.9|113.5|113.9|113.5|113.57|113.17|20
1733101820000|2024-12-02 01:10:20|113.91|113.51|114.13|113.73|114.13|113.73|113.9|113.5|19
1733101830000|2024-12-02 01:10:30|114.12|113.72|114.37|113.97|114.42|114.02|114.08|113.68|25
1733101840000|2024-12-02 01:10:40|114.36|113.96|114.39|113.99|114.4|114|114.33|113.93|16
1733101850000|2024-12-02 01:10:50|114.38|113.98|114.37|113.97|114.43|114.03|114.34|113.94|19
1733101860000|2024-12-02 01:11:00|114.36|113.96|114.52|114.12|114.64|114.24|114.33|113.93|26
1733101870000|2024-12-02 01:11:10|114.53|114.13|114.65|114.25|114.66|114.26|114.53|114.13|22
1733101880000|2024-12-02 01:11:20|114.66|114.26|114.83|114.43|114.83|114.43|114.63|114.23|22
1733101890000|2024-12-02 01:11:30|114.84|114.44|114.68|114.28|114.88|114.48|114.68|114.28|18
1733101900000|2024-12-02 01:11:40|114.7|114.3|114.95|114.55|114.95|114.55|114.7|114.3|18
1733101910000|2024-12-02 01:11:50|114.94|114.54|115.07|114.67|115.12|114.72|114.91|114.51|17
1733101920000|2024-12-02 01:12:00|115.04|114.64|115.16|114.76|115.16|114.76|114.97|114.57|22
1733101930000|2024-12-02 01:12:10|115.19|114.79|115.23|114.83|115.24|114.84|115.19|114.79|12
1733101940000|2024-12-02 01:12:20|115.24|114.84|115.26|114.86|115.26|114.86|115.2|114.8|9
1733101950000|2024-12-02 01:12:30|115.27|114.87|115.27|114.87|115.27|114.87|115.22|114.82|8
1733101960000|2024-12-02 01:12:40|115.33|114.93|115.45|115.05|115.47|115.07|115.33|114.93|16
1733101970000|2024-12-02 01:12:50|115.47|115.07|115.46|115.06|115.48|115.08|115.4|115|21
1733101980000|2024-12-02 01:13:00|115.44|115.04|115.3|114.9|115.46|115.06|115.27|114.87|21
1733101990000|2024-12-02 01:13:10|115.31|114.91|115.36|114.96|115.41|115.01|115.3|114.9|19
1733102000000|2024-12-02 01:13:20|115.35|114.95|115.52|115.12|115.64|115.24|115.35|114.95|24
1733102010000|2024-12-02 01:13:30|115.51|115.11|115.38|114.98|115.51|115.11|115.26|114.86|23
1733102020000|2024-12-02 01:13:40|115.39|114.99|115.63|115.23|115.63|115.23|115.39|114.99|20
1733102030000|2024-12-02 01:13:50|115.62|115.22|115.64|115.24|115.65|115.25|115.57|115.17|19
1733102040000|2024-12-02 01:14:00|115.62|115.22|115.69|115.29|115.7|115.3|115.61|115.21|17
1733102050000|2024-12-02 01:14:10|115.7|115.3|115.69|115.29|115.71|115.31|115.64|115.24|9
1733102060000|2024-12-02 01:14:20|115.7|115.3|115.68|115.28|115.73|115.33|115.68|115.28|8
1733102070000|2024-12-02 01:14:30|115.69|115.29|115.62|115.22|115.69|115.29|115.56|115.16|18
1733102080000|2024-12-02 01:14:40|115.6|115.2|115.61|115.21|115.62|115.22|115.59|115.19|16
1733102090000|2024-12-02 01:14:50|115.65|115.25|115.61|115.21|115.67|115.27|115.61|115.21|23
1733102100000|2024-12-02 01:15:00|115.46|115.06|115.27|114.87|115.46|115.06|115.23|114.83|24
1733102110000|2024-12-02 01:15:10|115.28|114.88|115.35|114.95|115.37|114.97|115.28|114.88|18
1733102120000|2024-12-02 01:15:20|115.33|114.93|115.64|115.24|115.64|115.24|115.32|114.92|12
1733102130000|2024-12-02 01:15:30|115.61|115.21|115.39|114.99|115.61|115.21|115.37|114.97|24
1733102140000|2024-12-02 01:15:40|115.4|115|115.1|114.7|115.4|115|115.1|114.7|16
1733102150000|2024-12-02 01:15:50|115.11|114.71|115.2|114.8|115.2|114.8|115.1|114.7|25
1733102160000|2024-12-02 01:16:00|115.21|114.81|115.49|115.09|115.65|115.25|115.21|114.81|22
1733102170000|2024-12-02 01:16:10|115.43|115.03|115.59|115.19|115.59|115.19|115.36|114.96|29
1733102180000|2024-12-02 01:16:20|115.6|115.2|115.52|115.12|115.6|115.2|115.46|115.06|25
1733102190000|2024-12-02 01:16:30|115.5|115.1|115.65|115.25|115.65|115.25|115.46|115.06|22
1733102200000|2024-12-02 01:16:40|115.61|115.21|115.41|115.01|115.61|115.21|115.35|114.95|24
1733102210000|2024-12-02 01:16:50|115.43|115.03|115.47|115.07|115.55|115.15|115.43|115.03|21
1733102220000|2024-12-02 01:17:00|115.46|115.06|115.52|115.12|115.57|115.17|115.39|114.99|27
1733102230000|2024-12-02 01:17:10|115.51|115.11|115.91|115.51|115.92|115.52|115.48|115.08|19
1733102240000|2024-12-02 01:17:20|115.89|115.49|115.88|115.48|116.02|115.62|115.88|115.48|26
1733102250000|2024-12-02 01:17:30|115.89|115.49|115.87|115.47|115.93|115.53|115.86|115.46|19
1733102260000|2024-12-02 01:17:40|115.86|115.46|115.76|115.36|115.88|115.48|115.75|115.35|26
1733102270000|2024-12-02 01:17:50|115.72|115.32|115.29|114.89|115.72|115.32|115.27|114.87|29
1733102280000|2024-12-02 01:18:00|115.28|114.88|115.21|114.81|115.28|114.88|115|114.6|28
1733102290000|2024-12-02 01:18:10|115.22|114.82|115.48|115.08|115.49|115.09|115.2|114.8|24
1733102300000|2024-12-02 01:18:20|115.49|115.09|115.33|114.93|115.49|115.09|115.24|114.84|23
1733102310000|2024-12-02 01:18:30|115.35|114.95|115.44|115.04|115.44|115.04|115.3|114.9|23
1733102320000|2024-12-02 01:18:40|115.42|115.02|115.53|115.13|115.56|115.16|115.35|114.95|28
1733102330000|2024-12-02 01:18:50|115.52|115.12|115.43|115.03|115.57|115.17|115.41|115.01|19
1733102340000|2024-12-02 01:19:00|115.42|115.02|115.19|114.79|115.45|115.05|115.19|114.79|23
1733102350000|2024-12-02 01:19:10|115.2|114.8|115.22|114.82|115.26|114.86|115.15|114.75|26
1733102360000|2024-12-02 01:19:20|115.21|114.81|115.01|114.61|115.21|114.81|115.01|114.61|24
1733102370000|2024-12-02 01:19:30|114.97|114.57|114.98|114.58|115.02|114.62|114.92|114.52|26
1733102380000|2024-12-02 01:19:40|114.99|114.59|115.07|114.67|115.11|114.71|114.99|114.59|22
1733102390000|2024-12-02 01:19:50|115.05|114.65|115.1|114.7|115.11|114.71|115.02|114.62|23
1733102400000|2024-12-02 01:20:00|115.11|114.71|115.46|115.06|115.46|115.06|115.1|114.7|19
1733102410000|2024-12-02 01:20:10|115.42|115.02|115.4|115|115.45|115.05|115.35|114.95|25
1733102420000|2024-12-02 01:20:20|115.39|114.99|115.35|114.95|115.4|115|115.27|114.87|29
1733102430000|2024-12-02 01:20:30|115.37|114.97|115.65|115.25|115.68|115.28|115.37|114.97|24
1733102440000|2024-12-02 01:20:40|115.66|115.26|115.66|115.26|115.67|115.27|115.63|115.23|22
1733102450000|2024-12-02 01:20:50|115.67|115.27|115.92|115.52|115.95|115.55|115.65|115.25|22
1733102460000|2024-12-02 01:21:00|115.91|115.51|116.02|115.62|116.04|115.64|115.91|115.51|27
1733102470000|2024-12-02 01:21:10|116.08|115.68|115.85|115.45|116.15|115.75|115.78|115.38|31
1733102480000|2024-12-02 01:21:20|115.86|115.46|115.96|115.56|115.96|115.56|115.75|115.35|21
1733102490000|2024-12-02 01:21:30|115.95|115.55|115.69|115.29|115.95|115.55|115.65|115.25|24
1733102500000|2024-12-02 01:21:40|115.7|115.3|115.66|115.26|115.73|115.33|115.58|115.18|22
1733102510000|2024-12-02 01:21:50|115.65|115.25|115.68|115.28|115.69|115.29|115.61|115.21|25
1733102520000|2024-12-02 01:22:00|115.74|115.34|115.96|115.56|115.96|115.56|115.72|115.32|26
1733102530000|2024-12-02 01:22:10|115.95|115.55|115.75|115.35|115.96|115.56|115.71|115.31|24
1733102540000|2024-12-02 01:22:20|115.76|115.36|115.99|115.59|116|115.6|115.76|115.36|28
1733102550000|2024-12-02 01:22:30|115.98|115.58|115.97|115.57|116.03|115.63|115.92|115.52|22
1733102560000|2024-12-02 01:22:40|115.96|115.56|115.87|115.47|116.05|115.65|115.87|115.47|25
1733102570000|2024-12-02 01:22:50|115.86|115.46|116|115.6|116.02|115.62|115.86|115.46|23
1733102580000|2024-12-02 01:23:00|116.03|115.63|116.19|115.79|116.21|115.81|115.99|115.59|26
1733102590000|2024-12-02 01:23:10|116.2|115.8|116.3|115.9|116.45|116.05|116.17|115.77|26
1733102600000|2024-12-02 01:23:20|116.31|115.91|116.11|115.71|116.33|115.93|116.05|115.65|26
1733102610000|2024-12-02 01:23:30|116.12|115.72|116.14|115.74|116.14|115.74|115.96|115.56|20
1733102620000|2024-12-02 01:23:40|116.12|115.72|116.33|115.93|116.33|115.93|116.11|115.71|18
1733102630000|2024-12-02 01:23:50|116.31|115.91|116.29|115.89|116.37|115.97|116.22|115.82|27
1733102640000|2024-12-02 01:24:00|116.26|115.86|116.23|115.83|116.27|115.87|116.18|115.78|26
1733102650000|2024-12-02 01:24:10|116.24|115.84|116.2|115.8|116.27|115.87|116.17|115.77|29
1733102660000|2024-12-02 01:24:20|116.19|115.79|116.11|115.71|116.19|115.79|116.04|115.64|19
1733102670000|2024-12-02 01:24:30|116.14|115.74|116.83|116.43|116.83|116.43|116.12|115.72|18
1733102680000|2024-12-02 01:24:40|116.82|116.42|116.9|116.5|116.9|116.5|116.81|116.41|16
1733102690000|2024-12-02 01:24:50|116.93|116.53|116.84|116.44|116.93|116.53|116.71|116.31|30
1733102700000|2024-12-02 01:25:00|116.82|116.42|117.09|116.69|117.09|116.69|116.82|116.42|20
1733102710000|2024-12-02 01:25:10|117.1|116.7|117.26|116.86|117.26|116.86|117.1|116.7|16
1733102720000|2024-12-02 01:25:20|117.27|116.87|117.29|116.89|117.37|116.97|117.2|116.8|21
1733102730000|2024-12-02 01:25:30|117.28|116.88|117.16|116.76|117.29|116.89|117.14|116.74|22
1733102740000|2024-12-02 01:25:40|117.17|116.77|116.92|116.52|117.18|116.78|116.77|116.37|26
1733102750000|2024-12-02 01:25:50|116.93|116.53|116.72|116.32|116.98|116.58|116.72|116.32|34
1733102760000|2024-12-02 01:26:00|116.73|116.33|116.68|116.28|116.8|116.4|116.63|116.23|30
1733102770000|2024-12-02 01:26:10|116.69|116.29|116.45|116.05|116.76|116.36|116.45|116.05|28
1733102780000|2024-12-02 01:26:20|116.52|116.12|116.43|116.03|116.52|116.12|116.38|115.98|23
1733102790000|2024-12-02 01:26:30|116.42|116.02|116.39|115.99|116.44|116.04|116.37|115.97|25
1733102800000|2024-12-02 01:26:40|116.4|116|116.33|115.93|116.43|116.03|116.28|115.88|21
1733102810000|2024-12-02 01:26:50|116.32|115.92|116.48|116.08|116.5|116.1|116.26|115.86|30
1733102820000|2024-12-02 01:27:00|116.47|116.07|116.38|115.98|116.5|116.1|116.38|115.98|31
1733102830000|2024-12-02 01:27:10|116.37|115.97|116.5|116.1|116.53|116.13|116.31|115.91|25
1733102840000|2024-12-02 01:27:20|116.49|116.09|116.44|116.04|116.49|116.09|116.4|116|26
1733102850000|2024-12-02 01:27:30|116.45|116.05|116.55|116.15|116.55|116.15|116.43|116.03|31
1733102860000|2024-12-02 01:27:40|116.56|116.16|116.58|116.18|116.61|116.21|116.54|116.14|24
1733102870000|2024-12-02 01:27:50|116.57|116.17|116.45|116.05|116.57|116.17|116.38|115.98|25
1733102880000|2024-12-02 01:28:00|116.46|116.06|116.03|115.63|116.47|116.07|116.03|115.63|25
1733102890000|2024-12-02 01:28:10|116.05|115.65|116.07|115.67|116.1|115.7|115.96|115.56|22
1733102900000|2024-12-02 01:28:20|116.06|115.66|116.18|115.78|116.2|115.8|116.06|115.66|24
1733102910000|2024-12-02 01:28:30|116.16|115.76|116.12|115.72|116.16|115.76|116.08|115.68|20
1733102920000|2024-12-02 01:28:40|116.11|115.71|115.91|115.51|116.12|115.72|115.91|115.51|26
1733102930000|2024-12-02 01:28:50|115.9|115.5|115.9|115.5|115.99|115.59|115.9|115.5|29
1733102940000|2024-12-02 01:29:00|115.88|115.48|115.82|115.42|115.89|115.49|115.77|115.37|23
1733102950000|2024-12-02 01:29:10|115.84|115.44|115.84|115.44|115.87|115.47|115.81|115.41|27
1733102960000|2024-12-02 01:29:20|115.83|115.43|115.93|115.53|115.93|115.53|115.83|115.43|18
1733102970000|2024-12-02 01:29:30|115.94|115.54|116.05|115.65|116.08|115.68|115.94|115.54|26
1733102980000|2024-12-02 01:29:40|116.08|115.68|116.09|115.69|116.11|115.71|116.07|115.67|15
1733102990000|2024-12-02 01:29:50|116.08|115.68|115.98|115.58|116.09|115.69|115.96|115.56|21
1733103000000|2024-12-02 01:30:00|115.99|115.59|115.91|115.51|115.99|115.59|115.9|115.5|25
1733103010000|2024-12-02 01:30:10|115.88|115.48|115.94|115.54|115.96|115.56|115.88|115.48|24
1733103020000|2024-12-02 01:30:20|115.92|115.52|115.9|115.5|115.94|115.54|115.9|115.5|16
1733103030000|2024-12-02 01:30:30|115.89|115.49|115.75|115.35|115.89|115.49|115.75|115.35|20
1733103040000|2024-12-02 01:30:40|115.76|115.36|115.65|115.25|115.78|115.38|115.63|115.23|15
1733103050000|2024-12-02 01:30:50|115.64|115.24|115.83|115.43|115.83|115.43|115.64|115.24|24
1733103060000|2024-12-02 01:31:00|115.82|115.42|115.97|115.57|116.05|115.65|115.75|115.35|24
1733103070000|2024-12-02 01:31:10|115.95|115.55|116.12|115.72|116.18|115.78|115.92|115.52|28
1733103080000|2024-12-02 01:31:20|116.11|115.71|115.28|114.88|116.11|115.71|115.27|114.87|29
1733103090000|2024-12-02 01:31:30|115.29|114.89|115.31|114.91|115.31|114.91|115.08|114.68|31
1733103100000|2024-12-02 01:31:40|115.28|114.88|115.16|114.76|115.35|114.95|115.1|114.7|23
1733103110000|2024-12-02 01:31:50|115.15|114.75|114.95|114.55|115.16|114.76|114.95|114.55|23
1733103120000|2024-12-02 01:32:00|114.76|114.36|114.8|114.4|115.01|114.61|114.75|114.35|30
1733103130000|2024-12-02 01:32:10|114.79|114.39|114.48|114.08|114.84|114.44|114.48|114.08|27
1733103140000|2024-12-02 01:32:20|114.47|114.07|114.51|114.11|114.53|114.13|114.46|114.06|21
1733103150000|2024-12-02 01:32:30|114.49|114.09|114.32|113.92|114.51|114.11|114.32|113.92|29
1733103160000|2024-12-02 01:32:40|114.33|113.93|114.54|114.14|114.59|114.19|114.33|113.93|31
1733103170000|2024-12-02 01:32:50|114.55|114.15|114.56|114.16|114.62|114.22|114.52|114.12|17
1733103180000|2024-12-02 01:33:00|114.53|114.13|114.34|113.94|114.53|114.13|114.33|113.93|27
1733103190000|2024-12-02 01:33:10|114.37|113.97|114.23|113.83|114.39|113.99|114.21|113.81|24
1733103200000|2024-12-02 01:33:20|114.24|113.84|114.36|113.96|114.48|114.08|114.24|113.84|26
1733103210000|2024-12-02 01:33:30|114.38|113.98|114.55|114.15|114.56|114.16|114.38|113.98|26
1733103220000|2024-12-02 01:33:40|114.54|114.14|114.51|114.11|114.58|114.18|114.47|114.07|26
1733103230000|2024-12-02 01:33:50|114.52|114.12|114.51|114.11|114.6|114.2|114.51|114.11|17
1733103240000|2024-12-02 01:34:00|114.48|114.08|114.35|113.95|114.71|114.31|114.35|113.95|31
1733103250000|2024-12-02 01:34:10|114.31|113.91|114.16|113.76|114.31|113.91|114.16|113.76|18
1733103260000|2024-12-02 01:34:20|114.11|113.71|113.81|113.41|114.11|113.71|113.7|113.3|21
1733103270000|2024-12-02 01:34:30|113.84|113.44|113.33|112.93|113.84|113.44|113.33|112.93|33
1733103280000|2024-12-02 01:34:40|113.34|112.94|113.43|113.03|113.51|113.11|113.15|112.75|35
1733103290000|2024-12-02 01:34:50|113.45|113.05|113.31|112.91|113.48|113.08|113.23|112.83|35
1733103300000|2024-12-02 01:35:00|113.3|112.9|113.42|113.02|113.48|113.08|113.22|112.82|27
1733103310000|2024-12-02 01:35:10|113.4|113|113.33|112.93|113.4|113|113.13|112.73|28
1733103320000|2024-12-02 01:35:20|113.34|112.94|113.26|112.86|113.45|113.05|113.17|112.77|26
1733103330000|2024-12-02 01:35:30|113.3|112.9|113.6|113.2|113.6|113.2|113.14|112.74|28
1733103340000|2024-12-02 01:35:40|113.62|113.22|113.8|113.4|113.8|113.4|113.58|113.18|25
1733103350000|2024-12-02 01:35:50|113.82|113.42|113.84|113.44|113.87|113.47|113.7|113.3|28
1733103360000|2024-12-02 01:36:00|113.91|113.51|114.06|113.66|114.15|113.75|113.91|113.51|25
1733103370000|2024-12-02 01:36:10|114.05|113.65|114.37|113.97|114.43|114.03|114.04|113.64|26
1733103380000|2024-12-02 01:36:20|114.36|113.96|114.53|114.13|114.69|114.29|114.36|113.96|30
1733103390000|2024-12-02 01:36:30|114.52|114.12|114.52|114.12|114.62|114.22|114.35|113.95|26
1733103400000|2024-12-02 01:36:40|114.5|114.1|114.74|114.34|114.74|114.34|114.43|114.03|22
1733103410000|2024-12-02 01:36:50|114.76|114.36|114.76|114.36|114.86|114.46|114.76|114.36|19
1733103420000|2024-12-02 01:37:00|114.75|114.35|115.29|114.89|115.3|114.9|114.73|114.33|33
1733103430000|2024-12-02 01:37:10|115.26|114.86|115.74|115.34|115.74|115.34|115.24|114.84|30
1733103440000|2024-12-02 01:37:20|115.75|115.35|115.92|115.52|115.99|115.59|115.74|115.34|33
1733103450000|2024-12-02 01:37:30|115.9|115.5|116.15|115.75|116.15|115.75|115.9|115.5|25
1733103460000|2024-12-02 01:37:40|116.17|115.77|115.95|115.55|116.17|115.77|115.84|115.44|24
1733103470000|2024-12-02 01:37:50|115.94|115.54|115.67|115.27|116.04|115.64|115.64|115.24|18
1733103480000|2024-12-02 01:38:00|115.57|115.17|115.9|115.5|115.91|115.51|115.52|115.12|25
1733103490000|2024-12-02 01:38:10|115.91|115.51|116.09|115.69|116.14|115.74|115.77|115.37|19
1733103500000|2024-12-02 01:38:20|116.08|115.68|115.8|115.4|116.24|115.84|115.8|115.4|16
1733103510000|2024-12-02 01:38:30|115.77|115.37|115.57|115.17|115.79|115.39|115.5|115.1|10
1733103520000|2024-12-02 01:38:40|115.55|115.15|115.22|114.82|115.55|115.15|115.22|114.82|11
1733103530000|2024-12-02 01:38:50|115.2|114.8|115.43|115.03|115.6|115.2|115.2|114.8|25
1733103540000|2024-12-02 01:39:00|115.42|115.02|115.47|115.07|115.57|115.17|115.36|114.96|23
1733103550000|2024-12-02 01:39:10|115.46|115.06|115.53|115.13|115.53|115.13|115.36|114.96|22
1733103560000|2024-12-02 01:39:20|115.52|115.12|115.49|115.09|115.53|115.13|115.32|114.92|17
1733103570000|2024-12-02 01:39:30|115.48|115.08|115.48|115.08|115.52|115.12|115.4|115|17
1733103580000|2024-12-02 01:39:40|115.49|115.09|115.59|115.19|115.65|115.25|115.35|114.95|23
1733103590000|2024-12-02 01:39:50|115.58|115.18|115.58|115.18|115.59|115.19|115.58|115.18|5
1733103600000|2024-12-02 01:40:00|115.54|115.14|115.26|114.86|115.54|115.14|115.24|114.84|12
1733103610000|2024-12-02 01:40:10|115.25|114.85|115.17|114.77|115.38|114.98|115.17|114.77|15
1733103620000|2024-12-02 01:40:20|115.24|114.84|115.79|115.39|115.79|115.39|115.24|114.84|23
1733103630000|2024-12-02 01:40:30|115.78|115.38|115.76|115.36|115.88|115.48|115.74|115.34|27
1733103640000|2024-12-02 01:40:40|115.79|115.39|115.6|115.2|115.83|115.43|115.6|115.2|17
1733103650000|2024-12-02 01:40:50|115.62|115.22|115.69|115.29|115.78|115.38|115.61|115.21|15
1733103660000|2024-12-02 01:41:00|115.68|115.28|116.04|115.64|116.04|115.64|115.6|115.2|27
1733103670000|2024-12-02 01:41:10|116.05|115.65|116.07|115.67|116.12|115.72|116.04|115.64|17
1733103680000|2024-12-02 01:41:20|116.09|115.69|115.91|115.51|116.09|115.69|115.88|115.48|26
1733103690000|2024-12-02 01:41:30|115.93|115.53|115.89|115.49|115.95|115.55|115.85|115.45|15
1733103700000|2024-12-02 01:41:40|115.9|115.5|116.05|115.65|116.05|115.65|115.89|115.49|23
1733103710000|2024-12-02 01:41:50|116.04|115.64|115.97|115.57|116.04|115.64|115.96|115.56|11
1733103720000|2024-12-02 01:42:00|115.94|115.54|116.13|115.73|116.16|115.76|115.94|115.54|26
1733103730000|2024-12-02 01:42:10|116.11|115.71|115.93|115.53|116.11|115.71|115.88|115.48|13
1733103740000|2024-12-02 01:42:20|115.92|115.52|116.05|115.65|116.05|115.65|115.88|115.48|14
1733103750000|2024-12-02 01:42:30|116.04|115.64|116.13|115.73|116.17|115.77|115.99|115.59|14
1733103760000|2024-12-02 01:42:40|116.11|115.71|116.27|115.87|116.28|115.88|116.11|115.71|15
1733103770000|2024-12-02 01:42:50|116.28|115.88|116.52|116.12|116.52|116.12|116.28|115.88|16
1733103780000|2024-12-02 01:43:00|116.5|116.1|116.75|116.35|116.75|116.35|116.5|116.1|15
1733103790000|2024-12-02 01:43:10|116.82|116.42|116.76|116.36|116.92|116.52|116.76|116.36|21
1733103800000|2024-12-02 01:43:20|116.75|116.35|116.97|116.57|116.99|116.59|116.75|116.35|12
1733103810000|2024-12-02 01:43:30|116.95|116.55|116.44|116.04|116.95|116.55|116.44|116.04|17
1733103820000|2024-12-02 01:43:40|116.38|115.98|116.32|115.92|116.43|116.03|116.22|115.82|20
1733103830000|2024-12-02 01:43:50|116.33|115.93|116.56|116.16|116.56|116.16|116.27|115.87|15
1733103840000|2024-12-02 01:44:00|116.57|116.17|116.89|116.49|116.91|116.51|116.57|116.17|16
1733103850000|2024-12-02 01:44:10|116.93|116.53|116.99|116.59|117.02|116.62|116.86|116.46|15
1733103860000|2024-12-02 01:44:20|117|116.6|116.95|116.55|117|116.6|116.88|116.48|15
1733103870000|2024-12-02 01:44:30|116.99|116.59|117.24|116.84|117.24|116.84|116.93|116.53|14
1733103880000|2024-12-02 01:44:40|117.25|116.85|117.37|116.97|117.38|116.98|117.25|116.85|14
1733103890000|2024-12-02 01:44:50|117.38|116.98|117.12|116.72|117.46|117.06|117.12|116.72|20
1733103900000|2024-12-02 01:45:00|117.08|116.68|117.83|117.43|117.83|117.43|117.06|116.66|26
1733103910000|2024-12-02 01:45:10|117.85|117.45|118.04|117.64|118.04|117.64|117.84|117.44|13
1733103920000|2024-12-02 01:45:20|118.12|117.72|118.39|117.99|118.41|118.01|118.09|117.69|24
1733103930000|2024-12-02 01:45:30|118.4|118|118.37|117.97|118.49|118.09|118.04|117.64|23
1733103940000|2024-12-02 01:45:40|118.29|117.89|117.87|117.47|118.29|117.89|117.8|117.4|19
1733103950000|2024-12-02 01:45:50|117.8|117.4|117.99|117.59|117.99|117.59|117.63|117.23|23
1733103960000|2024-12-02 01:46:00|118.01|117.61|117.83|117.43|118.01|117.61|117.82|117.42|26
1733103970000|2024-12-02 01:46:10|117.81|117.41|118.12|117.72|118.14|117.74|117.77|117.37|16
1733103980000|2024-12-02 01:46:20|118.1|117.7|118.36|117.96|118.38|117.98|118.1|117.7|18
1733103990000|2024-12-02 01:46:30|118.37|117.97|118.52|118.12|118.54|118.14|118.33|117.93|22
1733104000000|2024-12-02 01:46:40|118.51|118.11|118.15|117.75|118.53|118.13|118.13|117.73|29
1733104010000|2024-12-02 01:46:50|118.05|117.65|117.74|117.34|118.05|117.65|117.69|117.29|23
1733104020000|2024-12-02 01:47:00|117.83|117.43|117.13|116.73|117.84|117.44|117.12|116.72|17
1733104030000|2024-12-02 01:47:10|117.06|116.66|117.57|117.17|117.59|117.19|117.06|116.66|23
1733104040000|2024-12-02 01:47:20|117.46|117.06|117.3|116.9|117.46|117.06|117.3|116.9|17
1733104050000|2024-12-02 01:47:30|117.31|116.91|117.22|116.82|117.33|116.93|117.13|116.73|23
1733104060000|2024-12-02 01:47:40|117.21|116.81|117.25|116.85|117.25|116.85|117.14|116.74|23
1733104070000|2024-12-02 01:47:50|117.26|116.86|117.32|116.92|117.51|117.11|117.12|116.72|16
1733104080000|2024-12-02 01:48:00|117.29|116.89|117.38|116.98|117.42|117.02|117.1|116.7|24
1733104090000|2024-12-02 01:48:10|117.36|116.96|117.19|116.79|117.39|116.99|117.15|116.75|12
1733104100000|2024-12-02 01:48:20|117.12|116.72|117.04|116.64|117.21|116.81|117.04|116.64|11
1733104110000|2024-12-02 01:48:30|117.05|116.65|117.04|116.64|117.08|116.68|116.9|116.5|14
1733104120000|2024-12-02 01:48:40|117.08|116.68|117.3|116.9|117.3|116.9|117.06|116.66|15
1733104130000|2024-12-02 01:48:50|117.16|116.76|117.32|116.92|117.32|116.92|117.16|116.76|16
1733104140000|2024-12-02 01:49:00|117.28|116.88|117.21|116.81|117.28|116.88|117.06|116.66|15
1733104150000|2024-12-02 01:49:10|117.19|116.79|117.15|116.75|117.19|116.79|117.1|116.7|13
1733104160000|2024-12-02 01:49:20|117.14|116.74|117.3|116.9|117.3|116.9|117.14|116.74|15
1733104170000|2024-12-02 01:49:30|117.35|116.95|117.33|116.93|117.37|116.97|117.23|116.83|16
1733104180000|2024-12-02 01:49:40|117.3|116.9|117.41|117.01|117.47|117.07|117.3|116.9|11
1733104190000|2024-12-02 01:49:50|117.4|117|117.56|117.16|117.56|117.16|117.27|116.87|14
1733104200000|2024-12-02 01:50:00|117.54|117.14|117.15|116.75|117.63|117.23|117.15|116.75|16
1733104210000|2024-12-02 01:50:10|117.16|116.76|116.83|116.43|117.16|116.76|116.83|116.43|12
1733104220000|2024-12-02 01:50:20|116.82|116.42|116.78|116.38|116.82|116.42|116.66|116.26|10
1733104230000|2024-12-02 01:50:30|116.73|116.33|116.74|116.34|116.74|116.34|116.62|116.22|12
1733104240000|2024-12-02 01:50:40|116.73|116.33|116.7|116.3|116.76|116.36|116.65|116.25|9
1733104250000|2024-12-02 01:50:50|116.72|116.32|116.76|116.36|116.81|116.41|116.63|116.23|16
1733104260000|2024-12-02 01:51:00|116.77|116.37|116.97|116.57|116.97|116.57|116.75|116.35|17
1733104270000|2024-12-02 01:51:10|116.99|116.59|116.84|116.44|117.09|116.69|116.84|116.44|20
1733104280000|2024-12-02 01:51:20|116.88|116.48|117.06|116.66|117.06|116.66|116.81|116.41|14
1733104290000|2024-12-02 01:51:30|117|116.6|117.22|116.82|117.22|116.82|116.97|116.57|17
1733104300000|2024-12-02 01:51:40|117.25|116.85|117.48|117.08|117.5|117.1|117.25|116.85|20
1733104310000|2024-12-02 01:51:50|117.42|117.02|117.29|116.89|117.45|117.05|117.24|116.84|17
1733104320000|2024-12-02 01:52:00|117.27|116.87|117.42|117.02|117.43|117.03|117.23|116.83|16
1733104330000|2024-12-02 01:52:10|117.47|117.07|117.48|117.08|117.65|117.25|117.47|117.07|13
1733104340000|2024-12-02 01:52:20|117.45|117.05|117.72|117.32|117.72|117.32|117.43|117.03|15
1733104350000|2024-12-02 01:52:30|117.71|117.31|117.69|117.29|117.75|117.35|117.64|117.24|19
1733104360000|2024-12-02 01:52:40|117.7|117.3|117.96|117.56|117.96|117.56|117.7|117.3|19
1733104370000|2024-12-02 01:52:50|117.95|117.55|118.12|117.72|118.12|117.72|117.92|117.52|13
1733104380000|2024-12-02 01:53:00|118.16|117.76|118.56|118.16|118.56|118.16|118.16|117.76|19
1733104390000|2024-12-02 01:53:10|118.53|118.13|118.63|118.23|118.63|118.23|118.48|118.08|11
1733104400000|2024-12-02 01:53:20|118.61|118.21|118.13|117.73|118.72|118.32|118|117.6|20
1733104410000|2024-12-02 01:53:30|118.12|117.72|117.95|117.55|118.12|117.72|117.82|117.42|18
1733104420000|2024-12-02 01:53:40|117.97|117.57|117.85|117.45|117.97|117.57|117.74|117.34|22
1733104430000|2024-12-02 01:53:50|118.04|117.64|117.89|117.49|118.17|117.77|117.87|117.47|24
1733104440000|2024-12-02 01:54:00|117.88|117.48|117.74|117.34|118.01|117.61|117.73|117.33|23
1733104450000|2024-12-02 01:54:10|117.73|117.33|117.66|117.26|117.96|117.56|117.64|117.24|16
1733104460000|2024-12-02 01:54:20|117.67|117.27|117.75|117.35|117.99|117.59|117.66|117.26|26
1733104470000|2024-12-02 01:54:30|117.74|117.34|117.82|117.42|117.85|117.45|117.74|117.34|20
1733104480000|2024-12-02 01:54:40|117.81|117.41|117.83|117.43|117.84|117.44|117.77|117.37|17
1733104490000|2024-12-02 01:54:50|117.81|117.41|117.64|117.24|117.82|117.42|117.64|117.24|26
1733104500000|2024-12-02 01:55:00|117.63|117.23|117.59|117.19|117.67|117.27|117.56|117.16|19
1733104510000|2024-12-02 01:55:10|117.6|117.2|117.62|117.22|117.67|117.27|117.57|117.17|10
1733104520000|2024-12-02 01:55:20|117.61|117.21|117.19|116.79|117.61|117.21|117.11|116.71|14
1733104530000|2024-12-02 01:55:30|117.17|116.77|117.13|116.73|117.24|116.84|116.94|116.54|25
1733104540000|2024-12-02 01:55:40|117.1|116.7|117.05|116.65|117.12|116.72|116.94|116.54|15
1733104550000|2024-12-02 01:55:50|117.03|116.63|117.16|116.76|117.18|116.78|117.03|116.63|25
1733104560000|2024-12-02 01:56:00|117.25|116.85|117.2|116.8|117.25|116.85|116.93|116.53|35
1733104570000|2024-12-02 01:56:10|117.17|116.77|117.22|116.82|117.23|116.83|117.11|116.71|24
1733104580000|2024-12-02 01:56:20|117.27|116.87|117.52|117.12|117.52|117.12|117.21|116.81|25
1733104590000|2024-12-02 01:56:30|117.49|117.09|117.36|116.96|117.49|117.09|117.33|116.93|17
1733104600000|2024-12-02 01:56:40|117.41|117.01|117.48|117.08|117.52|117.12|117.3|116.9|22
1733104610000|2024-12-02 01:56:50|117.49|117.09|117.45|117.05|117.68|117.28|117.41|117.01|23
1733104620000|2024-12-02 01:57:00|117.48|117.08|117.59|117.19|117.59|117.19|117.44|117.04|29
1733104630000|2024-12-02 01:57:10|117.58|117.18|117.53|117.13|117.6|117.2|117.53|117.13|20
1733104640000|2024-12-02 01:57:20|117.5|117.1|117.26|116.86|117.5|117.1|117.22|116.82|24
1733104650000|2024-12-02 01:57:30|117.27|116.87|117.18|116.78|117.48|117.08|117.17|116.77|17
1733104660000|2024-12-02 01:57:40|117.15|116.75|117|116.6|117.18|116.78|116.97|116.57|25
1733104670000|2024-12-02 01:57:50|117.01|116.61|117.19|116.79|117.25|116.85|116.97|116.57|25
1733104680000|2024-12-02 01:58:00|117.2|116.8|117.11|116.71|117.2|116.8|117.06|116.66|26
1733104690000|2024-12-02 01:58:10|117.12|116.72|116.99|116.59|117.13|116.73|116.98|116.58|21
1733104700000|2024-12-02 01:58:20|116.98|116.58|116.99|116.59|117.02|116.62|116.97|116.57|15
1733104710000|2024-12-02 01:58:30|116.98|116.58|117.23|116.83|117.32|116.92|116.84|116.44|25
1733104720000|2024-12-02 01:58:40|117.25|116.85|117.4|117|117.48|117.08|117.07|116.67|24
1733104730000|2024-12-02 01:58:50|117.38|116.98|117.21|116.81|117.38|116.98|117.18|116.78|23
1733104740000|2024-12-02 01:59:00|117.2|116.8|117.17|116.77|117.28|116.88|117.12|116.72|22
1733104750000|2024-12-02 01:59:10|117.19|116.79|117.11|116.71|117.19|116.79|117.09|116.69|23
1733104760000|2024-12-02 01:59:20|117.1|116.7|116.96|116.56|117.1|116.7|116.94|116.54|27
1733104770000|2024-12-02 01:59:30|116.95|116.55|116.88|116.48|116.97|116.57|116.78|116.38|21
1733104780000|2024-12-02 01:59:40|116.91|116.51|116.97|116.57|117.01|116.61|116.89|116.49|21
1733104790000|2024-12-02 01:59:50|117|116.6|116.87|116.47|117.09|116.69|116.86|116.46|25
1733104800000|2024-12-02 02:00:00|116.86|116.46|116.78|116.38|116.86|116.46|116.68|116.28|23
1733104810000|2024-12-02 02:00:10|116.79|116.39|116.92|116.52|116.96|116.56|116.68|116.28|22
1733104820000|2024-12-02 02:00:20|116.93|116.53|117.3|116.9|117.3|116.9|116.88|116.48|32
1733104830000|2024-12-02 02:00:30|117.22|116.82|117.37|116.97|117.37|116.97|117.19|116.79|20
1733104840000|2024-12-02 02:00:40|117.32|116.92|117.5|117.1|117.55|117.15|117.29|116.89|22
1733104850000|2024-12-02 02:00:50|117.49|117.09|117.4|117|117.5|117.1|117.35|116.95|21
1733104860000|2024-12-02 02:01:00|117.39|116.99|117.47|117.07|117.47|117.07|117.27|116.87|25
1733104870000|2024-12-02 02:01:10|117.46|117.06|117.28|116.88|117.46|117.06|117.28|116.88|20
1733104880000|2024-12-02 02:01:20|117.27|116.87|116.89|116.49|117.29|116.89|116.87|116.47|24
1733104890000|2024-12-02 02:01:30|116.87|116.47|116.71|116.31|116.88|116.48|116.71|116.31|9
1733104900000|2024-12-02 02:01:40|116.7|116.3|116.6|116.2|116.72|116.32|116.6|116.2|12
1733104910000|2024-12-02 02:01:50|116.56|116.16|116.38|115.98|116.61|116.21|116.38|115.98|15
1733104920000|2024-12-02 02:02:00|116.36|115.96|116.31|115.91|116.36|115.96|116.31|115.91|4
1733104930000|2024-12-02 02:02:10|116.29|115.89|116.29|115.89|116.29|115.89|116.25|115.85|8
1733104940000|2024-12-02 02:02:20|116.25|115.85|115.88|115.48|116.25|115.85|115.85|115.45|12
1733104950000|2024-12-02 02:02:30|115.87|115.47|115.81|115.41|115.89|115.49|115.81|115.41|22
1733104960000|2024-12-02 02:02:40|115.8|115.4|115.8|115.4|115.82|115.42|115.8|115.4|8
1733104970000|2024-12-02 02:02:50|115.81|115.41|115.8|115.4|115.83|115.43|115.65|115.25|22
1733104980000|2024-12-02 02:03:00|115.79|115.39|115.79|115.39|115.88|115.48|115.73|115.33|20
1733104990000|2024-12-02 02:03:10|115.8|115.4|115.67|115.27|115.85|115.45|115.66|115.26|14
1733105000000|2024-12-02 02:03:20|115.66|115.26|116.12|115.72|116.29|115.89|115.65|115.25|24
1733105010000|2024-12-02 02:03:30|116.1|115.7|116.19|115.79|116.21|115.81|116.08|115.68|23
1733105020000|2024-12-02 02:03:40|116.17|115.77|116.1|115.7|116.2|115.8|116.08|115.68|18
1733105030000|2024-12-02 02:03:50|116.09|115.69|116.07|115.67|116.1|115.7|116.01|115.61|19
1733105040000|2024-12-02 02:04:00|116.08|115.68|116.02|115.62|116.13|115.73|116.02|115.62|24
1733105050000|2024-12-02 02:04:10|115.95|115.55|115.91|115.51|115.96|115.56|115.87|115.47|21
1733105060000|2024-12-02 02:04:20|115.9|115.5|115.54|115.14|115.93|115.53|115.54|115.14|17
1733105070000|2024-12-02 02:04:30|115.58|115.18|115.68|115.28|115.71|115.31|115.55|115.15|16
1733105080000|2024-12-02 02:04:40|115.69|115.29|115.68|115.28|115.7|115.3|115.61|115.21|20
1733105090000|2024-12-02 02:04:50|115.71|115.31|115.58|115.18|115.73|115.33|115.58|115.18|16
1733105100000|2024-12-02 02:05:00|115.59|115.19|115.62|115.22|115.7|115.3|115.59|115.19|25
1733105110000|2024-12-02 02:05:10|115.61|115.21|115.43|115.03|115.61|115.21|115.4|115|17
1733105120000|2024-12-02 02:05:20|115.42|115.02|115.79|115.39|115.79|115.39|115.42|115.02|22
1733105130000|2024-12-02 02:05:30|115.81|115.41|115.9|115.5|115.97|115.57|115.81|115.41|25
1733105140000|2024-12-02 02:05:40|115.8|115.4|115.76|115.36|115.9|115.5|115.61|115.21|22
1733105150000|2024-12-02 02:05:50|115.75|115.35|115.67|115.27|115.77|115.37|115.65|115.25|20
1733105160000|2024-12-02 02:06:00|115.66|115.26|115.73|115.33|115.82|115.42|115.66|115.26|23
1733105170000|2024-12-02 02:06:10|115.74|115.34|115.72|115.32|115.74|115.34|115.71|115.31|15
1733105180000|2024-12-02 02:06:20|115.71|115.31|115.63|115.23|115.72|115.32|115.63|115.23|12
1733105190000|2024-12-02 02:06:30|115.6|115.2|115.8|115.4|115.8|115.4|115.59|115.19|12
1733105200000|2024-12-02 02:06:40|115.83|115.43|115.73|115.33|115.83|115.43|115.7|115.3|26
1733105210000|2024-12-02 02:06:50|115.75|115.35|115.66|115.26|115.78|115.38|115.66|115.26|19
1733105220000|2024-12-02 02:07:00|115.62|115.22|115.48|115.08|115.72|115.32|115.48|115.08|20
1733105230000|2024-12-02 02:07:10|115.44|115.04|115.36|114.96|115.48|115.08|115.33|114.93|14
1733105240000|2024-12-02 02:07:20|115.38|114.98|115.4|115|115.49|115.09|115.38|114.98|27
1733105250000|2024-12-02 02:07:30|115.41|115.01|115.31|114.91|115.41|115.01|115.27|114.87|22
1733105260000|2024-12-02 02:07:40|115.37|114.97|115.38|114.98|115.41|115.01|115.36|114.96|18
1733105270000|2024-12-02 02:07:50|115.45|115.05|115.68|115.28|115.68|115.28|115.45|115.05|27
1733105280000|2024-12-02 02:08:00|115.7|115.3|115.65|115.25|115.78|115.38|115.63|115.23|23
1733105290000|2024-12-02 02:08:10|115.66|115.26|115.55|115.15|115.66|115.26|115.52|115.12|16
1733105300000|2024-12-02 02:08:20|115.56|115.16|115.49|115.09|115.59|115.19|115.48|115.08|25
1733105310000|2024-12-02 02:08:30|115.55|115.15|115.5|115.1|115.56|115.16|115.46|115.06|16
1733105320000|2024-12-02 02:08:40|115.48|115.08|115.45|115.05|115.49|115.09|115.45|115.05|15
1733105330000|2024-12-02 02:08:50|115.44|115.04|115.18|114.78|115.44|115.04|115.15|114.75|22
1733105340000|2024-12-02 02:09:00|115.19|114.79|115.24|114.84|115.3|114.9|115.19|114.79|23
1733105350000|2024-12-02 02:09:10|115.22|114.82|115.12|114.72|115.22|114.82|115.04|114.64|15
1733105360000|2024-12-02 02:09:20|115.11|114.71|115.02|114.62|115.11|114.71|115.02|114.62|8
1733105370000|2024-12-02 02:09:30|114.98|114.58|114.99|114.59|115.02|114.62|114.93|114.53|16
1733105380000|2024-12-02 02:09:40|114.98|114.58|114.89|114.49|114.99|114.59|114.89|114.49|7
1733105690000|2024-12-02 02:14:50|115.07|114.67|115.28|114.88|115.29|114.89|115.07|114.67|6
1733105700000|2024-12-02 02:15:00|115.27|114.87|115.57|115.17|115.57|115.17|115.15|114.75|31
1733105710000|2024-12-02 02:15:10|115.56|115.16|115.89|115.49|115.89|115.49|115.54|115.14|22
1733105720000|2024-12-02 02:15:20|115.97|115.57|115.71|115.31|115.97|115.57|115.65|115.25|31
1733105730000|2024-12-02 02:15:30|115.7|115.3|115.44|115.04|115.75|115.35|115.44|115.04|25
1733105740000|2024-12-02 02:15:40|115.37|114.97|114.95|114.55|115.38|114.98|114.95|114.55|21
1733105750000|2024-12-02 02:15:50|114.96|114.56|114.63|114.23|114.98|114.58|114.47|114.07|19
1733105760000|2024-12-02 02:16:00|114.66|114.26|114.84|114.44|115.05|114.65|114.64|114.24|32
1733105770000|2024-12-02 02:16:10|114.88|114.48|115.27|114.87|115.3|114.9|114.85|114.45|27
1733105780000|2024-12-02 02:16:20|115.19|114.79|115.54|115.14|115.57|115.17|115.19|114.79|26
1733105790000|2024-12-02 02:16:30|115.59|115.19|115.81|115.41|115.84|115.44|115.59|115.19|26
1733105800000|2024-12-02 02:16:40|115.83|115.43|115.32|114.92|115.9|115.5|115.32|114.92|16
1733105810000|2024-12-02 02:16:50|115.22|114.82|115.35|114.95|115.4|115|115.09|114.69|26
1733105820000|2024-12-02 02:17:00|115.36|114.96|115.25|114.85|115.58|115.18|115.25|114.85|26
1733105830000|2024-12-02 02:17:10|115.24|114.84|114.4|114|115.24|114.84|114.39|113.99|22
1733105840000|2024-12-02 02:17:20|114.39|113.99|114.21|113.81|114.44|114.04|114.07|113.67|24
1733105850000|2024-12-02 02:17:30|114.18|113.78|113.91|113.51|114.18|113.78|113.67|113.27|30
1733105860000|2024-12-02 02:17:40|113.89|113.49|114.12|113.72|114.13|113.73|113.88|113.48|23
1733105870000|2024-12-02 02:17:50|114.05|113.65|114.22|113.82|114.25|113.85|114.05|113.65|14
1733105880000|2024-12-02 02:18:00|114.21|113.81|114.16|113.76|114.34|113.94|114.16|113.76|17
1733105890000|2024-12-02 02:18:10|114.17|113.77|114.08|113.68|114.28|113.88|114.08|113.68|23
1733105900000|2024-12-02 02:18:20|114.07|113.67|113.97|113.57|114.11|113.71|113.93|113.53|25
1733105910000|2024-12-02 02:18:30|113.96|113.56|113.99|113.59|114.05|113.65|113.83|113.43|23
1733105920000|2024-12-02 02:18:40|113.96|113.56|114.04|113.64|114.06|113.66|113.86|113.46|32
1733105930000|2024-12-02 02:18:50|114.03|113.63|114.07|113.67|114.11|113.71|114|113.6|20
1733105940000|2024-12-02 02:19:00|114.16|113.76|113.95|113.55|114.16|113.76|113.95|113.55|16
1733105950000|2024-12-02 02:19:10|113.94|113.54|113.72|113.32|113.94|113.54|113.71|113.31|19
1733105960000|2024-12-02 02:19:20|113.74|113.34|113.62|113.22|113.76|113.36|113.6|113.2|16
1733105970000|2024-12-02 02:19:30|113.64|113.24|113.62|113.22|113.73|113.33|113.62|113.22|16
1733105980000|2024-12-02 02:19:40|113.61|113.21|113.58|113.18|113.64|113.24|113.49|113.09|22
1733105990000|2024-12-02 02:19:50|113.59|113.19|113.7|113.3|113.7|113.3|113.58|113.18|17
1733106000000|2024-12-02 02:20:00|113.72|113.32|113.42|113.02|113.85|113.45|113.41|113.01|20
1733106010000|2024-12-02 02:20:10|113.41|113.01|113.65|113.25|113.65|113.25|113.4|113|17
1733106020000|2024-12-02 02:20:20|113.68|113.28|113.73|113.33|113.84|113.44|113.68|113.28|16
1733106030000|2024-12-02 02:20:30|113.75|113.35|113.72|113.32|113.78|113.38|113.72|113.32|19
1733106040000|2024-12-02 02:20:40|113.73|113.33|113.51|113.11|113.73|113.33|113.49|113.09|24
1733106050000|2024-12-02 02:20:50|113.49|113.09|113.63|113.23|113.66|113.26|113.49|113.09|24
1733106060000|2024-12-02 02:21:00|113.61|113.21|113.52|113.12|113.7|113.3|113.5|113.1|23
1733106070000|2024-12-02 02:21:10|113.44|113.04|113.58|113.18|113.61|113.21|113.43|113.03|25
1733106080000|2024-12-02 02:21:20|113.59|113.19|113.99|113.59|114.03|113.63|113.59|113.19|29
1733106090000|2024-12-02 02:21:30|113.98|113.58|113.78|113.38|113.98|113.58|113.77|113.37|18
1733106100000|2024-12-02 02:21:40|113.79|113.39|113.95|113.55|113.96|113.56|113.79|113.39|19
1733106110000|2024-12-02 02:21:50|113.94|113.54|113.9|113.5|114.03|113.63|113.83|113.43|22
1733106120000|2024-12-02 02:22:00|113.86|113.46|113.79|113.39|113.86|113.46|113.68|113.28|22
1733106130000|2024-12-02 02:22:10|113.82|113.42|113.86|113.46|113.9|113.5|113.81|113.41|17
1733106140000|2024-12-02 02:22:20|113.87|113.47|113.92|113.52|114.02|113.62|113.86|113.46|24
1733106150000|2024-12-02 02:22:30|113.91|113.51|113.78|113.38|113.92|113.52|113.76|113.36|20
1733106160000|2024-12-02 02:22:40|113.8|113.4|113.93|113.53|113.96|113.56|113.8|113.4|19
1733106170000|2024-12-02 02:22:50|113.92|113.52|113.9|113.5|113.92|113.52|113.84|113.44|14
1733106180000|2024-12-02 02:23:00|113.91|113.51|113.85|113.45|113.91|113.51|113.81|113.41|11
1733106190000|2024-12-02 02:23:10|113.91|113.51|114.04|113.64|114.06|113.66|113.83|113.43|22
1733106200000|2024-12-02 02:23:20|114.06|113.66|113.95|113.55|114.1|113.7|113.95|113.55|16
1733106210000|2024-12-02 02:23:30|113.85|113.45|113.85|113.45|113.95|113.55|113.84|113.44|13
1733106220000|2024-12-02 02:23:40|113.77|113.37|113.64|113.24|113.77|113.37|113.53|113.13|9
1733106230000|2024-12-02 02:23:50|113.65|113.25|113.68|113.28|113.68|113.28|113.64|113.24|9
1733106240000|2024-12-02 02:24:00|113.69|113.29|113.97|113.57|113.97|113.57|113.69|113.29|19
1733106250000|2024-12-02 02:24:10|113.99|113.59|114.1|113.7|114.11|113.71|113.99|113.59|15
1733106260000|2024-12-02 02:24:20|114.11|113.71|114.05|113.65|114.11|113.71|114.04|113.64|11
1733106270000|2024-12-02 02:24:30|114.04|113.64|113.96|113.56|114.04|113.64|113.95|113.55|10
1733106280000|2024-12-02 02:24:40|113.98|113.58|114.04|113.64|114.04|113.64|113.98|113.58|5
1733106290000|2024-12-02 02:24:50|114.03|113.63|114.08|113.68|114.12|113.72|114.02|113.62|8
1733106300000|2024-12-02 02:25:00|114.04|113.64|114.25|113.85|114.27|113.87|113.96|113.56|17
1733106310000|2024-12-02 02:25:10|114.26|113.86|114.44|114.04|114.44|114.04|114.26|113.86|10
1733106320000|2024-12-02 02:25:20|114.43|114.03|114.48|114.08|114.55|114.15|114.42|114.02|11
1733106330000|2024-12-02 02:25:30|114.52|114.12|114.76|114.36|114.76|114.36|114.49|114.09|18
1733106340000|2024-12-02 02:25:40|114.71|114.31|114.46|114.06|114.71|114.31|114.44|114.04|15
1733106350000|2024-12-02 02:25:50|114.44|114.04|114.45|114.05|114.47|114.07|114.41|114.01|11
1733106360000|2024-12-02 02:26:00|114.42|114.02|114.24|113.84|114.42|114.02|114.24|113.84|11
1733106370000|2024-12-02 02:26:10|114.26|113.86|114.12|113.72|114.26|113.86|114.11|113.71|9
1733106380000|2024-12-02 02:26:20|114.11|113.71|114.07|113.67|114.11|113.71|113.96|113.56|13
1733106390000|2024-12-02 02:26:30|114.08|113.68|114.18|113.78|114.21|113.81|114.04|113.64|14
1733106400000|2024-12-02 02:26:40|114.16|113.76|114.16|113.76|114.23|113.83|114.13|113.73|13
1733106410000|2024-12-02 02:26:50|114.12|113.72|114.2|113.8|114.2|113.8|114.12|113.72|12
1733106420000|2024-12-02 02:27:00|114.21|113.81|114.36|113.96|114.41|114.01|114.21|113.81|17
1733106430000|2024-12-02 02:27:10|114.37|113.97|114.5|114.1|114.52|114.12|114.37|113.97|14
1733106440000|2024-12-02 02:27:20|114.43|114.03|114.44|114.04|114.5|114.1|114.42|114.02|12
1733106450000|2024-12-02 02:27:30|114.47|114.07|114.58|114.18|114.58|114.18|114.47|114.07|9
1733106460000|2024-12-02 02:27:40|114.56|114.16|114.5|114.1|114.56|114.16|114.47|114.07|13
1733106470000|2024-12-02 02:27:50|114.51|114.11|114.55|114.15|114.6|114.2|114.48|114.08|9
1733106480000|2024-12-02 02:28:00|114.52|114.12|114.71|114.31|114.71|114.31|114.52|114.12|10
1733106490000|2024-12-02 02:28:10|114.7|114.3|114.61|114.21|114.7|114.3|114.61|114.21|8
1733106500000|2024-12-02 02:28:20|114.66|114.26|114.6|114.2|114.66|114.26|114.52|114.12|17
1733106510000|2024-12-02 02:28:30|114.61|114.21|114.63|114.23|114.64|114.24|114.61|114.21|8
1733106520000|2024-12-02 02:28:40|114.61|114.21|114.59|114.19|114.61|114.21|114.57|114.17|17
1733106530000|2024-12-02 02:28:50|114.6|114.2|114.62|114.22|114.64|114.24|114.57|114.17|19
1733106540000|2024-12-02 02:29:00|114.63|114.23|114.88|114.48|114.9|114.5|114.62|114.22|20
1733106550000|2024-12-02 02:29:10|114.87|114.47|114.81|114.41|114.88|114.48|114.77|114.37|10
1733106560000|2024-12-02 02:29:20|114.79|114.39|114.72|114.32|114.79|114.39|114.7|114.3|8
1733106570000|2024-12-02 02:29:30|114.71|114.31|114.79|114.39|114.8|114.4|114.71|114.31|10
1733106580000|2024-12-02 02:29:40|114.78|114.38|114.73|114.33|114.78|114.38|114.72|114.32|9
1733106590000|2024-12-02 02:29:50|114.72|114.32|114.88|114.48|114.88|114.48|114.72|114.32|12
1733106600000|2024-12-02 02:30:00|114.98|114.58|114.95|114.55|115.05|114.65|114.91|114.51|13
1733106610000|2024-12-02 02:30:10|114.94|114.54|114.65|114.25|114.94|114.54|114.65|114.25|26
1733106620000|2024-12-02 02:30:20|114.61|114.21|114.57|114.17|114.68|114.28|114.5|114.1|22
1733106630000|2024-12-02 02:30:30|114.55|114.15|114.63|114.23|114.64|114.24|114.5|114.1|18
1733106640000|2024-12-02 02:30:40|114.62|114.22|114.71|114.31|114.72|114.32|114.61|114.21|22
1733106650000|2024-12-02 02:30:50|114.72|114.32|114.71|114.31|114.72|114.32|114.7|114.3|3
1733106660000|2024-12-02 02:31:00|114.72|114.32|114.55|114.15|114.72|114.32|114.51|114.11|18
1733106670000|2024-12-02 02:31:10|114.57|114.17|114.67|114.27|114.7|114.3|114.57|114.17|19
1733106680000|2024-12-02 02:31:20|114.68|114.28|114.52|114.12|114.69|114.29|114.52|114.12|13
1733106690000|2024-12-02 02:31:30|114.51|114.11|114.41|114.01|114.51|114.11|114.35|113.95|18
1733106700000|2024-12-02 02:31:40|114.46|114.06|114.6|114.2|114.61|114.21|114.46|114.06|16
1733106710000|2024-12-02 02:31:50|114.59|114.19|114.63|114.23|114.65|114.25|114.5|114.1|21
1733106720000|2024-12-02 02:32:00|114.65|114.25|114.7|114.3|114.71|114.31|114.65|114.25|10
1733106730000|2024-12-02 02:32:10|114.69|114.29|114.69|114.29|114.69|114.29|114.69|114.29|1
1733106740000|2024-12-02 02:32:20|114.7|114.3|114.8|114.4|114.88|114.48|114.69|114.29|9
1733106750000|2024-12-02 02:32:30|114.81|114.41|114.81|114.41|114.89|114.49|114.79|114.39|20
1733106760000|2024-12-02 02:32:40|114.8|114.4|114.79|114.39|114.83|114.43|114.72|114.32|13
1733106770000|2024-12-02 02:32:50|114.73|114.33|114.5|114.1|114.75|114.35|114.5|114.1|19
1733106780000|2024-12-02 02:33:00|114.51|114.11|114.4|114|114.58|114.18|114.36|113.96|22
1733106790000|2024-12-02 02:33:10|114.42|114.02|114.21|113.81|114.42|114.02|114.14|113.74|19
1733106800000|2024-12-02 02:33:20|114.22|113.82|114.31|113.91|114.32|113.92|114.22|113.82|23
1733106810000|2024-12-02 02:33:30|114.3|113.9|114.4|114|114.4|114|114.3|113.9|20
1733106820000|2024-12-02 02:33:40|114.38|113.98|114.31|113.91|114.4|114|114.31|113.91|15
1733106830000|2024-12-02 02:33:50|114.29|113.89|114.39|113.99|114.39|113.99|114.21|113.81|24
1733106840000|2024-12-02 02:34:00|114.4|114|114.04|113.64|114.4|114|113.99|113.59|24
1733106850000|2024-12-02 02:34:10|114.05|113.65|114.28|113.88|114.28|113.88|114.05|113.65|18
1733106860000|2024-12-02 02:34:20|114.29|113.89|114.21|113.81|114.29|113.89|114.21|113.81|5
1733106870000|2024-12-02 02:34:30|114.23|113.83|114.13|113.73|114.23|113.83|114.1|113.7|20
1733106880000|2024-12-02 02:34:40|114.16|113.76|114.22|113.82|114.22|113.82|114.11|113.71|17
1733106890000|2024-12-02 02:34:50|114.21|113.81|114.29|113.89|114.29|113.89|114.2|113.8|13
1733106900000|2024-12-02 02:35:00|114.28|113.88|114.43|114.03|114.43|114.03|114.28|113.88|10
1733106910000|2024-12-02 02:35:10|114.44|114.04|114.88|114.48|114.88|114.48|114.44|114.04|14
1733106920000|2024-12-02 02:35:20|114.85|114.45|114.88|114.48|114.89|114.49|114.84|114.44|23
1733106930000|2024-12-02 02:35:30|114.84|114.44|114.91|114.51|114.99|114.59|114.83|114.43|20
1733106940000|2024-12-02 02:35:40|114.87|114.47|114.89|114.49|114.92|114.52|114.84|114.44|19
1733106950000|2024-12-02 02:35:50|114.9|114.5|114.94|114.54|114.94|114.54|114.82|114.42|20
1733106960000|2024-12-02 02:36:00|114.97|114.57|115.02|114.62|115.03|114.63|114.95|114.55|12
1733106970000|2024-12-02 02:36:10|115.01|114.61|115.02|114.62|115.03|114.63|115|114.6|7
1733106980000|2024-12-02 02:36:20|115.03|114.63|115.2|114.8|115.2|114.8|115|114.6|8
1733106990000|2024-12-02 02:36:30|115.16|114.76|115.14|114.74|115.18|114.78|115.13|114.73|18
1733107000000|2024-12-02 02:36:40|115.15|114.75|115.15|114.75|115.22|114.82|115.12|114.72|18
1733107010000|2024-12-02 02:36:50|115.16|114.76|115.14|114.74|115.22|114.82|115.11|114.71|22
1733107020000|2024-12-02 02:37:00|115.12|114.72|115.11|114.71|115.15|114.75|115.05|114.65|17
1733107030000|2024-12-02 02:37:10|115.14|114.74|115.09|114.69|115.2|114.8|115.09|114.69|24
1733107040000|2024-12-02 02:37:20|115.1|114.7|115.04|114.64|115.14|114.74|115.03|114.63|15
1733107050000|2024-12-02 02:37:30|115.07|114.67|115.05|114.65|115.16|114.76|115.04|114.64|19
1733107060000|2024-12-02 02:37:40|115.04|114.64|115.01|114.61|115.04|114.64|114.93|114.53|22
1733107070000|2024-12-02 02:37:50|115|114.6|115.04|114.64|115.05|114.65|114.98|114.58|13
1733107080000|2024-12-02 02:38:00|115.06|114.66|115.23|114.83|115.23|114.83|115.02|114.62|20
1733107090000|2024-12-02 02:38:10|115.24|114.84|115.22|114.82|115.24|114.84|115.19|114.79|8
1733107100000|2024-12-02 02:38:20|115.19|114.79|115.33|114.93|115.33|114.93|115.19|114.79|12
1733107110000|2024-12-02 02:38:30|115.34|114.94|115.42|115.02|115.47|115.07|115.34|114.94|18
1733107120000|2024-12-02 02:38:40|115.41|115.01|115.39|114.99|115.41|115.01|115.29|114.89|22
1733107130000|2024-12-02 02:38:50|115.4|115|115.36|114.96|115.41|115.01|115.3|114.9|13
1733107140000|2024-12-02 02:39:00|115.33|114.93|115.48|115.08|115.48|115.08|115.3|114.9|16
1733107150000|2024-12-02 02:39:10|115.52|115.12|115.57|115.17|115.6|115.2|115.52|115.12|19
1733107160000|2024-12-02 02:39:20|115.58|115.18|115.6|115.2|115.6|115.2|115.58|115.18|9
1733107170000|2024-12-02 02:39:30|115.59|115.19|115.6|115.2|115.6|115.2|115.59|115.19|4
1733107180000|2024-12-02 02:39:40|115.63|115.23|115.61|115.21|115.64|115.24|115.58|115.18|6
1733107190000|2024-12-02 02:39:50|115.57|115.17|115.56|115.16|115.57|115.17|115.52|115.12|12
1733107200000|2024-12-02 02:40:00|115.57|115.17|115.62|115.22|115.63|115.23|115.53|115.13|18
1733107210000|2024-12-02 02:40:10|115.61|115.21|115.69|115.29|115.69|115.29|115.61|115.21|7
1733107220000|2024-12-02 02:40:20|115.72|115.32|115.71|115.31|115.72|115.32|115.68|115.28|13
1733107230000|2024-12-02 02:40:30|115.72|115.32|115.73|115.33|115.73|115.33|115.69|115.29|7
1733107240000|2024-12-02 02:40:40|115.71|115.31|115.55|115.15|115.71|115.31|115.54|115.14|14
1733107250000|2024-12-02 02:40:50|115.53|115.13|115.59|115.19|115.59|115.19|115.52|115.12|15
1733107260000|2024-12-02 02:41:00|115.58|115.18|115.53|115.13|115.61|115.21|115.53|115.13|13
1733107270000|2024-12-02 02:41:10|115.52|115.12|115.11|114.71|115.52|115.12|115.11|114.71|21
1733107280000|2024-12-02 02:41:20|115.1|114.7|115.25|114.85|115.25|114.85|115.1|114.7|19
1733107290000|2024-12-02 02:41:30|115.24|114.84|115.03|114.63|115.24|114.84|115.02|114.62|19
1733107300000|2024-12-02 02:41:40|115.02|114.62|114.84|114.44|115.02|114.62|114.84|114.44|19
1733107310000|2024-12-02 02:41:50|114.86|114.46|114.95|114.55|114.97|114.57|114.82|114.42|12
1733107320000|2024-12-02 02:42:00|114.94|114.54|114.72|114.32|114.94|114.54|114.66|114.26|22
1733107330000|2024-12-02 02:42:10|114.76|114.36|114.67|114.27|114.77|114.37|114.66|114.26|14
1733107340000|2024-12-02 02:42:20|114.68|114.28|114.69|114.29|114.73|114.33|114.66|114.26|17
1733107350000|2024-12-02 02:42:30|114.7|114.3|114.64|114.24|114.71|114.31|114.63|114.23|23
1733107360000|2024-12-02 02:42:40|114.63|114.23|114.43|114.03|114.63|114.23|114.43|114.03|15
1733107370000|2024-12-02 02:42:50|114.42|114.02|114.47|114.07|114.52|114.12|114.41|114.01|11
1733107380000|2024-12-02 02:43:00|114.52|114.12|114.59|114.19|114.61|114.21|114.52|114.12|6
1733107390000|2024-12-02 02:43:10|114.52|114.12|114.51|114.11|114.54|114.14|114.5|114.1|14
1733107400000|2024-12-02 02:43:20|114.52|114.12|114.44|114.04|114.58|114.18|114.41|114.01|18
1733107410000|2024-12-02 02:43:30|114.45|114.05|114.45|114.05|114.49|114.09|114.45|114.05|5
1733107420000|2024-12-02 02:43:40|114.44|114.04|114.42|114.02|114.44|114.04|114.4|114|13
1733107430000|2024-12-02 02:43:50|114.43|114.03|114.5|114.1|114.52|114.12|114.43|114.03|13
1733107440000|2024-12-02 02:44:00|114.51|114.11|114.43|114.03|114.51|114.11|114.4|114|16
1733107450000|2024-12-02 02:44:10|114.44|114.04|114.5|114.1|114.5|114.1|114.4|114|17
1733107460000|2024-12-02 02:44:20|114.51|114.11|114.52|114.12|114.52|114.12|114.51|114.11|6
1733107470000|2024-12-02 02:44:30|114.51|114.11|114.6|114.2|114.61|114.21|114.49|114.09|8
1733107480000|2024-12-02 02:44:40|114.53|114.13|114.42|114.02|114.53|114.13|114.42|114.02|11
1733107490000|2024-12-02 02:44:50|114.4|114|114.45|114.05|114.45|114.05|114.4|114|8
1733107510000|2024-12-02 02:45:10|115.06|114.66|114.44|114.04|115.06|114.66|114.43|114.03|12
1733107520000|2024-12-02 02:45:20|114.43|114.03|114.46|114.06|114.46|114.06|114.42|114.02|8
1733107530000|2024-12-02 02:45:30|114.45|114.05|114.51|114.11|114.55|114.15|114.45|114.05|18
1733107540000|2024-12-02 02:45:40|114.5|114.1|114.54|114.14|114.54|114.14|114.47|114.07|18
1733107550000|2024-12-02 02:45:50|114.53|114.13|114.53|114.13|114.55|114.15|114.49|114.09|20
1733107560000|2024-12-02 02:46:00|114.52|114.12|114.49|114.09|114.58|114.18|114.49|114.09|13
1733107570000|2024-12-02 02:46:10|114.48|114.08|114.41|114.01|114.48|114.08|114.36|113.96|15
1733107580000|2024-12-02 02:46:20|114.38|113.98|114.44|114.04|114.44|114.04|114.38|113.98|11
1733107590000|2024-12-02 02:46:30|114.45|114.05|114.64|114.24|114.64|114.24|114.44|114.04|19
1733107600000|2024-12-02 02:46:40|114.63|114.23|114.65|114.25|114.67|114.27|114.63|114.23|18
1733107610000|2024-12-02 02:46:50|114.63|114.23|114.75|114.35|114.77|114.37|114.63|114.23|20
1733107620000|2024-12-02 02:47:00|114.74|114.34|114.71|114.31|114.76|114.36|114.67|114.27|23
1733107630000|2024-12-02 02:47:10|114.72|114.32|114.72|114.32|114.77|114.37|114.72|114.32|12
1733107640000|2024-12-02 02:47:20|114.71|114.31|114.67|114.27|114.73|114.33|114.63|114.23|7
1733107650000|2024-12-02 02:47:30|114.69|114.29|114.48|114.08|114.72|114.32|114.43|114.03|22
1733107660000|2024-12-02 02:47:40|114.47|114.07|114.44|114.04|114.47|114.07|114.41|114.01|10
1733107670000|2024-12-02 02:47:50|114.43|114.03|114.3|113.9|114.43|114.03|114.3|113.9|17
1733107680000|2024-12-02 02:48:00|114.27|113.87|114.32|113.92|114.32|113.92|114.25|113.85|18
1733107690000|2024-12-02 02:48:10|114.36|113.96|114.41|114.01|114.43|114.03|114.36|113.96|21
1733107700000|2024-12-02 02:48:20|114.37|113.97|114.45|114.05|114.62|114.22|114.35|113.95|19
1733107710000|2024-12-02 02:48:30|114.46|114.06|114.44|114.04|114.54|114.14|114.43|114.03|20
1733107720000|2024-12-02 02:48:40|114.45|114.05|114.47|114.07|114.48|114.08|114.41|114.01|18
1733107730000|2024-12-02 02:48:50|114.44|114.04|114.44|114.04|114.45|114.05|114.43|114.03|8
1733107740000|2024-12-02 02:49:00|114.43|114.03|114.45|114.05|114.47|114.07|114.36|113.96|23
1733107750000|2024-12-02 02:49:10|114.46|114.06|114.43|114.03|114.52|114.12|114.41|114.01|17
1733107760000|2024-12-02 02:49:20|114.42|114.02|114.4|114|114.42|114.02|114.31|113.91|15
1733107770000|2024-12-02 02:49:30|114.41|114.01|114.42|114.02|114.42|114.02|114.34|113.94|16
1733107780000|2024-12-02 02:49:40|114.43|114.03|114.4|114|114.43|114.03|114.32|113.92|18
1733107790000|2024-12-02 02:49:50|114.39|113.99|114.45|114.05|114.5|114.1|114.39|113.99|21
1733107800000|2024-12-02 02:50:00|114.44|114.04|114.26|113.86|114.47|114.07|114.25|113.85|21
1733107810000|2024-12-02 02:50:10|114.25|113.85|114.26|113.86|114.26|113.86|114.24|113.84|3
1733107820000|2024-12-02 02:50:20|114.25|113.85|114.36|113.96|114.36|113.96|114.24|113.84|7
1733107830000|2024-12-02 02:50:30|114.35|113.95|114.31|113.91|114.37|113.97|114.31|113.91|13
1733107840000|2024-12-02 02:50:40|114.26|113.86|114.16|113.76|114.29|113.89|114.16|113.76|8
1733107850000|2024-12-02 02:50:50|114.05|113.65|114.03|113.63|114.05|113.65|113.99|113.59|9
1733107860000|2024-12-02 02:51:00|114.02|113.62|114.04|113.64|114.08|113.68|114|113.6|13
1733107870000|2024-12-02 02:51:10|114.03|113.63|114.02|113.62|114.03|113.63|114.02|113.62|6
1733107880000|2024-12-02 02:51:20|114.03|113.63|114.02|113.62|114.03|113.63|114.02|113.62|2
1733107890000|2024-12-02 02:51:30|114|113.6|113.85|113.45|114|113.6|113.85|113.45|4
1733107900000|2024-12-02 02:51:40|113.79|113.39|113.82|113.42|113.82|113.42|113.71|113.31|20
1733107910000|2024-12-02 02:51:50|113.79|113.39|113.87|113.47|113.92|113.52|113.79|113.39|17
1733107920000|2024-12-02 02:52:00|113.88|113.48|114.02|113.62|114.03|113.63|113.88|113.48|18
1733107930000|2024-12-02 02:52:10|114.03|113.63|113.98|113.58|114.03|113.63|113.97|113.57|14
1733107940000|2024-12-02 02:52:20|113.94|113.54|113.96|113.56|113.97|113.57|113.93|113.53|15
1733107950000|2024-12-02 02:52:30|113.97|113.57|113.97|113.57|113.99|113.59|113.96|113.56|9
1733107960000|2024-12-02 02:52:40|113.96|113.56|113.95|113.55|113.97|113.57|113.94|113.54|12
1733107970000|2024-12-02 02:52:50|113.96|113.56|113.95|113.55|113.97|113.57|113.94|113.54|6
1733107980000|2024-12-02 02:53:00|113.96|113.56|113.97|113.57|114.06|113.66|113.96|113.56|14
1733107990000|2024-12-02 02:53:10|113.98|113.58|114.26|113.86|114.26|113.86|113.98|113.58|14
1733108000000|2024-12-02 02:53:20|114.27|113.87|114.34|113.94|114.34|113.94|114.24|113.84|8
1733108010000|2024-12-02 02:53:30|114.33|113.93|114.48|114.08|114.49|114.09|114.33|113.93|8
1733108020000|2024-12-02 02:53:40|114.47|114.07|114.49|114.09|114.5|114.1|114.46|114.06|9
1733108030000|2024-12-02 02:53:50|114.48|114.08|114.49|114.09|114.52|114.12|114.46|114.06|14
1733108040000|2024-12-02 02:54:00|114.48|114.08|114.58|114.18|114.58|114.18|114.48|114.08|12
1733108050000|2024-12-02 02:54:10|114.57|114.17|114.47|114.07|114.57|114.17|114.45|114.05|14
1733108060000|2024-12-02 02:54:20|114.46|114.06|114.5|114.1|114.5|114.1|114.46|114.06|4
1733108070000|2024-12-02 02:54:30|114.55|114.15|114.74|114.34|114.74|114.34|114.55|114.15|11
1733108080000|2024-12-02 02:54:40|114.7|114.3|114.76|114.36|114.77|114.37|114.66|114.26|13
1733108090000|2024-12-02 02:54:50|114.78|114.38|114.84|114.44|114.85|114.45|114.75|114.35|16
1733108100000|2024-12-02 02:55:00|114.85|114.45|114.78|114.38|114.9|114.5|114.78|114.38|13
1733108110000|2024-12-02 02:55:10|114.76|114.36|114.77|114.37|114.82|114.42|114.76|114.36|17
1733108120000|2024-12-02 02:55:20|114.79|114.39|114.61|114.21|114.79|114.39|114.48|114.08|16
1733108130000|2024-12-02 02:55:30|114.62|114.22|114.56|114.16|114.64|114.24|114.56|114.16|13
1733108140000|2024-12-02 02:55:40|114.54|114.14|114.53|114.13|114.61|114.21|114.53|114.13|7
1733108150000|2024-12-02 02:55:50|114.55|114.15|114.63|114.23|114.63|114.23|114.54|114.14|13
1733108160000|2024-12-02 02:56:00|114.64|114.24|114.86|114.46|114.86|114.46|114.64|114.24|12
1733108170000|2024-12-02 02:56:10|114.88|114.48|114.61|114.21|114.89|114.49|114.61|114.21|11
1733108180000|2024-12-02 02:56:20|114.58|114.18|114.68|114.28|114.68|114.28|114.57|114.17|8
1733108550000|2024-12-02 03:02:30|114.43|114.03|114.22|113.82|114.43|114.03|114.18|113.78|12
1733108560000|2024-12-02 03:02:40|114.21|113.81|113.99|113.59|114.21|113.81|113.99|113.59|10
1733108570000|2024-12-02 03:02:50|113.98|113.58|113.78|113.38|114|113.6|113.78|113.38|14
1733108580000|2024-12-02 03:03:00|113.79|113.39|113.71|113.31|113.81|113.41|113.71|113.31|17
1733108590000|2024-12-02 03:03:10|113.75|113.35|113.81|113.41|113.82|113.42|113.75|113.35|11
1733108600000|2024-12-02 03:03:20|113.86|113.46|113.72|113.32|113.86|113.46|113.72|113.32|11
1733108610000|2024-12-02 03:03:30|113.71|113.31|113.53|113.13|113.71|113.31|113.53|113.13|13
1733108620000|2024-12-02 03:03:40|113.57|113.17|113.54|113.14|113.67|113.27|113.54|113.14|15
1733108630000|2024-12-02 03:03:50|113.53|113.13|113.55|113.15|113.55|113.15|113.52|113.12|6
1733108640000|2024-12-02 03:04:00|113.57|113.17|113.7|113.3|113.74|113.34|113.57|113.17|19
1733108650000|2024-12-02 03:04:10|113.73|113.33|113.72|113.32|113.77|113.37|113.72|113.32|13
1733108660000|2024-12-02 03:04:20|113.75|113.35|113.7|113.3|113.75|113.35|113.65|113.25|11
1733108670000|2024-12-02 03:04:30|113.71|113.31|113.74|113.34|113.76|113.36|113.71|113.31|8
1733108680000|2024-12-02 03:04:40|113.72|113.32|113.8|113.4|113.82|113.42|113.71|113.31|12
1733108690000|2024-12-02 03:04:50|113.79|113.39|113.79|113.39|113.81|113.41|113.79|113.39|9
1733108700000|2024-12-02 03:05:00|113.78|113.38|113.8|113.4|113.82|113.42|113.72|113.32|24
1733108710000|2024-12-02 03:05:10|113.79|113.39|113.8|113.4|113.81|113.41|113.75|113.35|21
1733108720000|2024-12-02 03:05:20|113.82|113.42|113.74|113.34|113.82|113.42|113.72|113.32|16
1733108730000|2024-12-02 03:05:30|113.75|113.35|113.91|113.51|113.91|113.51|113.75|113.35|17
1733108740000|2024-12-02 03:05:40|113.92|113.52|113.75|113.35|113.96|113.56|113.75|113.35|12
1733108750000|2024-12-02 03:05:50|113.74|113.34|113.83|113.43|113.83|113.43|113.74|113.34|10
1733108760000|2024-12-02 03:06:00|113.87|113.47|113.94|113.54|113.94|113.54|113.79|113.39|20
1733108770000|2024-12-02 03:06:10|113.97|113.57|114.08|113.68|114.08|113.68|113.94|113.54|13
1733108780000|2024-12-02 03:06:20|114.09|113.69|113.98|113.58|114.11|113.71|113.98|113.58|11
1733108790000|2024-12-02 03:06:30|113.99|113.59|113.98|113.58|113.99|113.59|113.83|113.43|17
1733108800000|2024-12-02 03:06:40|113.99|113.59|114.1|113.7|114.11|113.71|113.99|113.59|13
1733108810000|2024-12-02 03:06:50|114.09|113.69|114.16|113.76|114.16|113.76|114.09|113.69|12
1733108820000|2024-12-02 03:07:00|114.2|113.8|114.23|113.83|114.32|113.92|114.2|113.8|19
1733108830000|2024-12-02 03:07:10|114.24|113.84|114.37|113.97|114.37|113.97|114.21|113.81|21
1733108840000|2024-12-02 03:07:20|114.38|113.98|114.38|113.98|114.41|114.01|114.33|113.93|17
1733108850000|2024-12-02 03:07:30|114.39|113.99|114.23|113.83|114.42|114.02|114.23|113.83|19
1733108860000|2024-12-02 03:07:40|114.24|113.84|114.39|113.99|114.43|114.03|114.24|113.84|17
1733108870000|2024-12-02 03:07:50|114.38|113.98|114.39|113.99|114.43|114.03|114.38|113.98|9
1733108880000|2024-12-02 03:08:00|114.41|114.01|114.4|114|114.42|114.02|114.38|113.98|10
1733108890000|2024-12-02 03:08:10|114.39|113.99|114.55|114.15|114.55|114.15|114.33|113.93|14
1733108900000|2024-12-02 03:08:20|114.53|114.13|114.39|113.99|114.53|114.13|114.39|113.99|10
1733108910000|2024-12-02 03:08:30|114.4|114|114.45|114.05|114.45|114.05|114.39|113.99|9
1733108920000|2024-12-02 03:08:40|114.44|114.04|114.53|114.13|114.53|114.13|114.44|114.04|12
1733108930000|2024-12-02 03:08:50|114.54|114.14|114.52|114.12|114.59|114.19|114.52|114.12|9
1733108940000|2024-12-02 03:09:00|114.54|114.14|114.59|114.19|114.61|114.21|114.54|114.14|9
1733108950000|2024-12-02 03:09:10|114.61|114.21|114.51|114.11|114.62|114.22|114.51|114.11|12
1733108960000|2024-12-02 03:09:20|114.48|114.08|114.47|114.07|114.49|114.09|114.42|114.02|14
1733108970000|2024-12-02 03:09:30|114.46|114.06|114.51|114.11|114.59|114.19|114.44|114.04|13
1733108980000|2024-12-02 03:09:40|114.52|114.12|114.54|114.14|114.57|114.17|114.52|114.12|17
1733108990000|2024-12-02 03:09:50|114.55|114.15|114.54|114.14|114.55|114.15|114.52|114.12|14
1733109000000|2024-12-02 03:10:00|114.55|114.15|114.75|114.35|114.81|114.41|114.55|114.15|17
1733109010000|2024-12-02 03:10:10|114.71|114.31|114.7|114.3|114.72|114.32|114.69|114.29|14
1733109020000|2024-12-02 03:10:20|114.69|114.29|114.91|114.51|114.91|114.51|114.69|114.29|19
1733109030000|2024-12-02 03:10:30|114.92|114.52|115.05|114.65|115.05|114.65|114.9|114.5|17
1733109040000|2024-12-02 03:10:40|115.07|114.67|115.09|114.69|115.09|114.69|115.05|114.65|9
1733109050000|2024-12-02 03:10:50|115.07|114.67|115.34|114.94|115.35|114.95|115.07|114.67|21
1733109060000|2024-12-02 03:11:00|115.33|114.93|115.3|114.9|115.38|114.98|115.3|114.9|17
1733109070000|2024-12-02 03:11:10|115.32|114.92|115.34|114.94|115.38|114.98|115.31|114.91|18
1733109080000|2024-12-02 03:11:20|115.35|114.95|115.34|114.94|115.36|114.96|115.34|114.94|4
1733109090000|2024-12-02 03:11:30|115.33|114.93|115.36|114.96|115.36|114.96|115.3|114.9|7
1733109100000|2024-12-02 03:11:40|115.35|114.95|115.34|114.94|115.35|114.95|115.29|114.89|16
1733109110000|2024-12-02 03:11:50|115.35|114.95|115.38|114.98|115.39|114.99|115.35|114.95|13
1733109120000|2024-12-02 03:12:00|115.39|114.99|115.55|115.15|115.55|115.15|115.37|114.97|18
1733109130000|2024-12-02 03:12:10|115.56|115.16|115.65|115.25|115.68|115.28|115.55|115.15|18
1733109140000|2024-12-02 03:12:20|115.66|115.26|115.59|115.19|115.66|115.26|115.56|115.16|15
1733109150000|2024-12-02 03:12:30|115.58|115.18|115.55|115.15|115.66|115.26|115.45|115.05|19
1733109160000|2024-12-02 03:12:40|115.54|115.14|115.56|115.16|115.6|115.2|115.54|115.14|14
1733109170000|2024-12-02 03:12:50|115.57|115.17|115.5|115.1|115.6|115.2|115.48|115.08|13
1733109180000|2024-12-02 03:13:00|115.49|115.09|115.51|115.11|115.57|115.17|115.49|115.09|21
1733109190000|2024-12-02 03:13:10|115.5|115.1|115.57|115.17|115.58|115.18|115.48|115.08|13
1733109200000|2024-12-02 03:13:20|115.53|115.13|115.54|115.14|115.54|115.14|115.53|115.13|2
1733109210000|2024-12-02 03:13:30|115.52|115.12|115.58|115.18|115.61|115.21|115.46|115.06|18
1733109220000|2024-12-02 03:13:40|115.59|115.19|115.69|115.29|115.7|115.3|115.58|115.18|9
1733109230000|2024-12-02 03:13:50|115.68|115.28|115.6|115.2|115.68|115.28|115.58|115.18|17
1733109240000|2024-12-02 03:14:00|115.59|115.19|115.67|115.27|115.69|115.29|115.59|115.19|12
1733109250000|2024-12-02 03:14:10|115.68|115.28|115.63|115.23|115.69|115.29|115.63|115.23|12
1733109260000|2024-12-02 03:14:20|115.62|115.22|115.51|115.11|115.62|115.22|115.47|115.07|9
1733109270000|2024-12-02 03:14:30|115.52|115.12|115.58|115.18|115.58|115.18|115.52|115.12|9
1733109280000|2024-12-02 03:14:40|115.57|115.17|115.61|115.21|115.61|115.21|115.56|115.16|13
1733109290000|2024-12-02 03:14:50|115.6|115.2|115.63|115.23|115.69|115.29|115.55|115.15|20
1733109300000|2024-12-02 03:15:00|115.64|115.24|115.88|115.48|115.88|115.48|115.64|115.24|18
1733109310000|2024-12-02 03:15:10|115.87|115.47|115.83|115.43|115.89|115.49|115.81|115.41|18
1733109320000|2024-12-02 03:15:20|115.84|115.44|115.81|115.41|115.9|115.5|115.79|115.39|18
1733109330000|2024-12-02 03:15:30|115.8|115.4|115.89|115.49|115.89|115.49|115.8|115.4|12
1733109340000|2024-12-02 03:15:40|115.88|115.48|115.89|115.49|115.9|115.5|115.87|115.47|11
1733109350000|2024-12-02 03:15:50|115.88|115.48|115.94|115.54|115.94|115.54|115.86|115.46|17
1733109360000|2024-12-02 03:16:00|115.93|115.53|116.16|115.76|116.16|115.76|115.93|115.53|18
1733109370000|2024-12-02 03:16:10|116.15|115.75|115.88|115.48|116.2|115.8|115.88|115.48|17
1733109380000|2024-12-02 03:16:20|115.89|115.49|114.67|114.27|115.89|115.49|114.67|114.27|25
1733109390000|2024-12-02 03:16:30|114.68|114.28|114.63|114.23|114.7|114.3|114.51|114.11|20
1733109400000|2024-12-02 03:16:40|114.65|114.25|114.7|114.3|114.72|114.32|114.65|114.25|25
1733109410000|2024-12-02 03:16:50|114.71|114.31|114.72|114.32|114.73|114.33|114.7|114.3|14
1733109420000|2024-12-02 03:17:00|114.66|114.26|114.47|114.07|114.66|114.26|114.34|113.94|15
1733109430000|2024-12-02 03:17:10|114.51|114.11|114.4|114|114.6|114.2|114.4|114|16
1733109440000|2024-12-02 03:17:20|114.41|114.01|114.43|114.03|114.48|114.08|114.39|113.99|23
1733109450000|2024-12-02 03:17:30|114.44|114.04|114.5|114.1|114.58|114.18|114.43|114.03|20
1733109460000|2024-12-02 03:17:40|114.51|114.11|114.48|114.08|114.6|114.2|114.46|114.06|19
1733109470000|2024-12-02 03:17:50|114.47|114.07|114.49|114.09|114.53|114.13|114.47|114.07|15
1733109480000|2024-12-02 03:18:00|114.5|114.1|114.41|114.01|114.5|114.1|114.36|113.96|9
1733109490000|2024-12-02 03:18:10|114.4|114|114.32|113.92|114.4|114|114.3|113.9|12
1733109500000|2024-12-02 03:18:20|114.34|113.94|114.3|113.9|114.38|113.98|114.3|113.9|18
1733109510000|2024-12-02 03:18:30|114.31|113.91|114.26|113.86|114.33|113.93|114.2|113.8|20
1733109520000|2024-12-02 03:18:40|114.27|113.87|114.26|113.86|114.3|113.9|114.26|113.86|9
1733109530000|2024-12-02 03:18:50|114.24|113.84|114.15|113.75|114.26|113.86|114.15|113.75|14
1733109540000|2024-12-02 03:19:00|114.16|113.76|114.19|113.79|114.19|113.79|114.09|113.69|11
1733109550000|2024-12-02 03:19:10|114.15|113.75|114.06|113.66|114.15|113.75|114.06|113.66|11
1733109560000|2024-12-02 03:19:20|114.09|113.69|114.18|113.78|114.19|113.79|114.09|113.69|11
1733109570000|2024-12-02 03:19:30|114.17|113.77|114.01|113.61|114.17|113.77|114|113.6|17
1733109580000|2024-12-02 03:19:40|114|113.6|113.98|113.58|114|113.6|113.98|113.58|4
1733109590000|2024-12-02 03:19:50|114|113.6|114.07|113.67|114.1|113.7|114|113.6|10
1733109600000|2024-12-02 03:20:00|114.09|113.69|114.08|113.68|114.17|113.77|114.08|113.68|14
1733109610000|2024-12-02 03:20:10|114.07|113.67|114.05|113.65|114.07|113.67|114|113.6|11
1733109620000|2024-12-02 03:20:20|114.06|113.66|114.17|113.77|114.18|113.78|114.06|113.66|8
1733109630000|2024-12-02 03:20:30|114.19|113.79|114.27|113.87|114.29|113.89|114.19|113.79|15
1733109640000|2024-12-02 03:20:40|114.26|113.86|114.4|114|114.4|114|114.25|113.85|19
1733109650000|2024-12-02 03:20:50|114.39|113.99|114.39|113.99|114.39|113.99|114.38|113.98|7
1733109660000|2024-12-02 03:21:00|114.42|114.02|114.5|114.1|114.5|114.1|114.42|114.02|6
1733109670000|2024-12-02 03:21:10|114.51|114.11|114.59|114.19|114.59|114.19|114.5|114.1|13
1733109680000|2024-12-02 03:21:20|114.58|114.18|114.59|114.19|114.61|114.21|114.57|114.17|7
1733109690000|2024-12-02 03:21:30|114.57|114.17|114.68|114.28|114.68|114.28|114.57|114.17|8
1733109700000|2024-12-02 03:21:40|114.7|114.3|114.66|114.26|114.72|114.32|114.6|114.2|16
1733109710000|2024-12-02 03:21:50|114.62|114.22|114.61|114.21|114.68|114.28|114.61|114.21|15
1733109720000|2024-12-02 03:22:00|114.59|114.19|114.48|114.08|114.59|114.19|114.41|114.01|13
1733109730000|2024-12-02 03:22:10|114.49|114.09|114.7|114.3|114.7|114.3|114.49|114.09|11
1733109740000|2024-12-02 03:22:20|114.69|114.29|114.79|114.39|114.82|114.42|114.69|114.29|15
1733109750000|2024-12-02 03:22:30|114.8|114.4|114.89|114.49|114.89|114.49|114.8|114.4|7
1733109760000|2024-12-02 03:22:40|114.88|114.48|114.87|114.47|114.91|114.51|114.86|114.46|10
1733109770000|2024-12-02 03:22:50|114.88|114.48|115.11|114.71|115.14|114.74|114.88|114.48|21
1733109780000|2024-12-02 03:23:00|115.08|114.68|114.99|114.59|115.08|114.68|114.98|114.58|14
1733109790000|2024-12-02 03:23:10|114.94|114.54|114.9|114.5|114.94|114.54|114.81|114.41|23
1733109800000|2024-12-02 03:23:20|114.91|114.51|114.84|114.44|114.96|114.56|114.84|114.44|13
1733109810000|2024-12-02 03:23:30|114.81|114.41|114.74|114.34|114.83|114.43|114.73|114.33|14
1733109820000|2024-12-02 03:23:40|114.73|114.33|114.72|114.32|114.8|114.4|114.72|114.32|13
1733109830000|2024-12-02 03:23:50|114.74|114.34|114.76|114.36|114.76|114.36|114.71|114.31|12
1733109840000|2024-12-02 03:24:00|114.72|114.32|114.67|114.27|114.72|114.32|114.64|114.24|8
1733109850000|2024-12-02 03:24:10|114.69|114.29|114.81|114.41|114.82|114.42|114.69|114.29|11
1733109860000|2024-12-02 03:24:20|114.82|114.42|114.78|114.38|114.92|114.52|114.78|114.38|7
1733109870000|2024-12-02 03:24:30|114.77|114.37|114.63|114.23|114.77|114.37|114.6|114.2|18
1733109880000|2024-12-02 03:24:40|114.66|114.26|114.71|114.31|114.71|114.31|114.65|114.25|6
1733109890000|2024-12-02 03:24:50|114.72|114.32|114.71|114.31|114.77|114.37|114.7|114.3|15
1733109900000|2024-12-02 03:25:00|114.7|114.3|114.66|114.26|114.73|114.33|114.66|114.26|14
1733109910000|2024-12-02 03:25:10|114.62|114.22|114.55|114.15|114.62|114.22|114.52|114.12|12
1733109920000|2024-12-02 03:25:20|114.57|114.17|114.83|114.43|114.83|114.43|114.57|114.17|23
1733109930000|2024-12-02 03:25:30|114.82|114.42|114.82|114.42|114.82|114.42|114.79|114.39|7
1733109940000|2024-12-02 03:25:40|114.83|114.43|115.09|114.69|115.09|114.69|114.83|114.43|14
1733109950000|2024-12-02 03:25:50|115.1|114.7|115.08|114.68|115.13|114.73|115.05|114.65|12
1733109960000|2024-12-02 03:26:00|115.07|114.67|114.92|114.52|115.09|114.69|114.91|114.51|17
1733109970000|2024-12-02 03:26:10|114.91|114.51|114.94|114.54|114.99|114.59|114.91|114.51|12
1733109980000|2024-12-02 03:26:20|114.92|114.52|114.91|114.51|114.99|114.59|114.91|114.51|11
1733109990000|2024-12-02 03:26:30|114.92|114.52|114.94|114.54|114.95|114.55|114.92|114.52|11
1733110000000|2024-12-02 03:26:40|114.93|114.53|114.97|114.57|114.97|114.57|114.92|114.52|6
1733110010000|2024-12-02 03:26:50|114.96|114.56|114.73|114.33|114.96|114.56|114.7|114.3|10
1733110020000|2024-12-02 03:27:00|114.71|114.31|114.82|114.42|114.82|114.42|114.69|114.29|17
1733110030000|2024-12-02 03:27:10|114.81|114.41|115.04|114.64|115.04|114.64|114.81|114.41|11
1733110040000|2024-12-02 03:27:20|115.03|114.63|115.1|114.7|115.1|114.7|115|114.6|12
1733110050000|2024-12-02 03:27:30|115.09|114.69|114.93|114.53|115.09|114.69|114.93|114.53|15
1733110060000|2024-12-02 03:27:40|114.94|114.54|114.93|114.53|114.95|114.55|114.93|114.53|7
1733110070000|2024-12-02 03:27:50|114.91|114.51|114.93|114.53|115|114.6|114.91|114.51|13
1733110080000|2024-12-02 03:28:00|114.94|114.54|115.13|114.73|115.13|114.73|114.94|114.54|15
1733110090000|2024-12-02 03:28:10|115.12|114.72|115.2|114.8|115.2|114.8|115.1|114.7|12
1733110100000|2024-12-02 03:28:20|115.18|114.78|115.22|114.82|115.22|114.82|115.18|114.78|7
1733110110000|2024-12-02 03:28:30|115.23|114.83|115.29|114.89|115.29|114.89|115.23|114.83|6
1733110120000|2024-12-02 03:28:40|115.3|114.9|115.33|114.93|115.34|114.94|115.3|114.9|7
1733110130000|2024-12-02 03:28:50|115.32|114.92|115.33|114.93|115.37|114.97|115.31|114.91|8
1733110140000|2024-12-02 03:29:00|115.36|114.96|115.38|114.98|115.38|114.98|115.36|114.96|3
1733110150000|2024-12-02 03:29:10|115.39|114.99|115.31|114.91|115.39|114.99|115.21|114.81|18
1733110160000|2024-12-02 03:29:20|115.33|114.93|115.25|114.85|115.34|114.94|115.25|114.85|6
1733110170000|2024-12-02 03:29:30|115.21|114.81|115.24|114.84|115.27|114.87|115.21|114.81|9
1733110180000|2024-12-02 03:29:40|115.25|114.85|115.22|114.82|115.26|114.86|115.21|114.81|12
1733110190000|2024-12-02 03:29:50|115.21|114.81|115.2|114.8|115.23|114.83|115.16|114.76|11
1733110200000|2024-12-02 03:30:00|115.23|114.83|115.01|114.61|115.33|114.93|114.95|114.55|19
1733110210000|2024-12-02 03:30:10|115.03|114.63|114.93|114.53|115.05|114.65|114.93|114.53|12
1733110220000|2024-12-02 03:30:20|114.92|114.52|114.74|114.34|114.92|114.52|114.74|114.34|17
1733110230000|2024-12-02 03:30:30|114.75|114.35|114.68|114.28|114.75|114.35|114.66|114.26|12
1733110240000|2024-12-02 03:30:40|114.67|114.27|114.79|114.39|114.82|114.42|114.67|114.27|19
1733110250000|2024-12-02 03:30:50|114.78|114.38|114.7|114.3|114.78|114.38|114.69|114.29|10
1733110260000|2024-12-02 03:31:00|114.68|114.28|114.61|114.21|114.68|114.28|114.61|114.21|9
1733110270000|2024-12-02 03:31:10|114.59|114.19|114.53|114.13|114.59|114.19|114.49|114.09|18
1733110280000|2024-12-02 03:31:20|114.54|114.14|114.58|114.18|114.62|114.22|114.54|114.14|14
1733110290000|2024-12-02 03:31:30|114.57|114.17|114.6|114.2|114.68|114.28|114.51|114.11|22
1733110300000|2024-12-02 03:31:40|114.57|114.17|114.55|114.15|114.57|114.17|114.52|114.12|5
1733110310000|2024-12-02 03:31:50|114.54|114.14|114.51|114.11|114.54|114.14|114.51|114.11|10
1733110320000|2024-12-02 03:32:00|114.53|114.13|114.44|114.04|114.59|114.19|114.41|114.01|16
1733110330000|2024-12-02 03:32:10|114.43|114.03|114.65|114.25|114.65|114.25|114.42|114.02|12
1733110340000|2024-12-02 03:32:20|114.66|114.26|114.79|114.39|114.83|114.43|114.66|114.26|22
1733110350000|2024-12-02 03:32:30|114.81|114.41|114.69|114.29|114.81|114.41|114.69|114.29|15
1733110360000|2024-12-02 03:32:40|114.7|114.3|114.64|114.24|114.74|114.34|114.61|114.21|15
1733110370000|2024-12-02 03:32:50|114.65|114.25|114.75|114.35|114.81|114.41|114.65|114.25|17
1733110380000|2024-12-02 03:33:00|114.74|114.34|114.5|114.1|114.81|114.41|114.5|114.1|23
1733110390000|2024-12-02 03:33:10|114.46|114.06|114.4|114|114.46|114.06|114.4|114|8
1733110400000|2024-12-02 03:33:20|114.41|114.01|114.5|114.1|114.5|114.1|114.4|114|15
1733110410000|2024-12-02 03:33:30|114.52|114.12|114.57|114.17|114.57|114.17|114.51|114.11|12
1733110420000|2024-12-02 03:33:40|114.56|114.16|114.52|114.12|114.57|114.17|114.51|114.11|11
1733110430000|2024-12-02 03:33:50|114.57|114.17|114.61|114.21|114.62|114.22|114.57|114.17|10
1733110440000|2024-12-02 03:34:00|114.62|114.22|115.06|114.66|115.06|114.66|114.62|114.22|19
1733110450000|2024-12-02 03:34:10|115.07|114.67|115.02|114.62|115.08|114.68|115.02|114.62|18
1733110460000|2024-12-02 03:34:20|115|114.6|115.12|114.72|115.12|114.72|114.94|114.54|14
1733110470000|2024-12-02 03:34:30|115.11|114.71|115.01|114.61|115.11|114.71|115.01|114.61|8
1733110480000|2024-12-02 03:34:40|115.02|114.62|115.13|114.73|115.14|114.74|115.01|114.61|12
1733110490000|2024-12-02 03:34:50|115.16|114.76|115.19|114.79|115.19|114.79|115.16|114.76|4
1733110500000|2024-12-02 03:35:00|115.2|114.8|115.35|114.95|115.35|114.95|115.19|114.79|12
1733110510000|2024-12-02 03:35:10|115.34|114.94|115.23|114.83|115.34|114.94|115.19|114.79|10
1733110520000|2024-12-02 03:35:20|115.24|114.84|115.34|114.94|115.34|114.94|115.24|114.84|17
1733110530000|2024-12-02 03:35:30|115.36|114.96|115.39|114.99|115.39|114.99|115.32|114.92|13
1733110540000|2024-12-02 03:35:40|115.38|114.98|115.4|115|115.4|115|115.38|114.98|7
1733110550000|2024-12-02 03:35:50|115.41|115.01|115.32|114.92|115.48|115.08|115.32|114.92|9
1733110560000|2024-12-02 03:36:00|115.2|114.8|115.22|114.82|115.29|114.89|115.2|114.8|14
1733110570000|2024-12-02 03:36:10|115.3|114.9|115.3|114.9|115.32|114.92|115.3|114.9|6
1733110580000|2024-12-02 03:36:20|115.28|114.88|115.3|114.9|115.3|114.9|115.28|114.88|3
1733110590000|2024-12-02 03:36:30|115.26|114.86|115.21|114.81|115.26|114.86|115.08|114.68|10
1733110600000|2024-12-02 03:36:40|115.16|114.76|114.99|114.59|115.16|114.76|114.99|114.59|9
1733110610000|2024-12-02 03:36:50|115|114.6|114.98|114.58|115.01|114.61|114.9|114.5|11
1733110620000|2024-12-02 03:37:00|114.97|114.57|115.05|114.65|115.06|114.66|114.97|114.57|11
1733110630000|2024-12-02 03:37:10|115.06|114.66|115|114.6|115.06|114.66|114.9|114.5|16
1733110640000|2024-12-02 03:37:20|114.99|114.59|115.06|114.66|115.08|114.68|114.99|114.59|11
1733110650000|2024-12-02 03:37:30|115.03|114.63|115.03|114.63|115.08|114.68|115.01|114.61|11
1733110660000|2024-12-02 03:37:40|115.02|114.62|115.31|114.91|115.31|114.91|115.02|114.62|14
1733110670000|2024-12-02 03:37:50|115.29|114.89|115.3|114.9|115.31|114.91|115.29|114.89|9
1733110680000|2024-12-02 03:38:00|115.29|114.89|115.3|114.9|115.34|114.94|115.22|114.82|19
1733110690000|2024-12-02 03:38:10|115.29|114.89|115.3|114.9|115.34|114.94|115.29|114.89|11
1733110700000|2024-12-02 03:38:20|115.29|114.89|115.37|114.97|115.38|114.98|115.29|114.89|18
1733110710000|2024-12-02 03:38:30|115.36|114.96|115.33|114.93|115.37|114.97|115.3|114.9|13
1733110720000|2024-12-02 03:38:40|115.32|114.92|115.34|114.94|115.38|114.98|115.32|114.92|12
1733110730000|2024-12-02 03:38:50|115.32|114.92|115.37|114.97|115.37|114.97|115.3|114.9|9
1733110740000|2024-12-02 03:39:00|115.36|114.96|115.38|114.98|115.38|114.98|115.35|114.95|14
1733110750000|2024-12-02 03:39:10|115.33|114.93|115.12|114.72|115.33|114.93|115.08|114.68|14
1733110760000|2024-12-02 03:39:20|115.11|114.71|115.12|114.72|115.12|114.72|115.09|114.69|4
1733110770000|2024-12-02 03:39:30|115.13|114.73|115.1|114.7|115.16|114.76|115.1|114.7|10
1733110780000|2024-12-02 03:39:40|115.09|114.69|114.78|114.38|115.1|114.7|114.78|114.38|8
1733110790000|2024-12-02 03:39:50|114.79|114.39|114.66|114.26|114.8|114.4|114.65|114.25|16
1733110800000|2024-12-02 03:40:00|114.65|114.25|114.59|114.19|114.72|114.32|114.59|114.19|13
1733110810000|2024-12-02 03:40:10|114.6|114.2|114.71|114.31|114.74|114.34|114.58|114.18|15
1733110820000|2024-12-02 03:40:20|114.73|114.33|114.9|114.5|114.9|114.5|114.73|114.33|18
1733110830000|2024-12-02 03:40:30|114.89|114.49|114.78|114.38|114.89|114.49|114.77|114.37|12
1733110840000|2024-12-02 03:40:40|114.77|114.37|114.9|114.5|114.9|114.5|114.77|114.37|15
1733110850000|2024-12-02 03:40:50|114.88|114.48|114.99|114.59|115|114.6|114.88|114.48|11
1733110860000|2024-12-02 03:41:00|114.98|114.58|114.98|114.58|115.07|114.67|114.9|114.5|17
1733110870000|2024-12-02 03:41:10|114.99|114.59|114.88|114.48|114.99|114.59|114.88|114.48|9
1733110880000|2024-12-02 03:41:20|114.87|114.47|114.8|114.4|114.88|114.48|114.79|114.39|11
1733110890000|2024-12-02 03:41:30|114.81|114.41|114.78|114.38|114.81|114.41|114.77|114.37|6
1733110900000|2024-12-02 03:41:40|114.77|114.37|114.74|114.34|114.77|114.37|114.68|114.28|11
1733110910000|2024-12-02 03:41:50|114.75|114.35|114.66|114.26|114.79|114.39|114.66|114.26|13
1733110920000|2024-12-02 03:42:00|114.67|114.27|114.59|114.19|114.67|114.27|114.59|114.19|9
1733110930000|2024-12-02 03:42:10|114.6|114.2|114.59|114.19|114.68|114.28|114.59|114.19|11
1733110940000|2024-12-02 03:42:20|114.6|114.2|114.59|114.19|114.6|114.2|114.59|114.19|2
1733110950000|2024-12-02 03:42:30|114.61|114.21|114.47|114.07|114.61|114.21|114.47|114.07|7
1733110960000|2024-12-02 03:42:40|114.44|114.04|114.48|114.08|114.48|114.08|114.42|114.02|15
1733110970000|2024-12-02 03:42:50|114.49|114.09|114.54|114.14|114.58|114.18|114.49|114.09|9
1733110980000|2024-12-02 03:43:00|114.55|114.15|114.38|113.98|114.55|114.15|114.38|113.98|12
1733110990000|2024-12-02 03:43:10|114.36|113.96|114.38|113.98|114.38|113.98|114.3|113.9|10
1733111000000|2024-12-02 03:43:20|114.39|113.99|114.33|113.93|114.39|113.99|114.32|113.92|7
1733111010000|2024-12-02 03:43:30|114.35|113.95|114.39|113.99|114.4|114|114.35|113.95|7
1733111020000|2024-12-02 03:43:40|114.41|114.01|114.29|113.89|114.41|114.01|114.29|113.89|7
1733111030000|2024-12-02 03:43:50|114.28|113.88|114.25|113.85|114.28|113.88|114.23|113.83|8
1733111040000|2024-12-02 03:44:00|114.24|113.84|114.2|113.8|114.27|113.87|114.2|113.8|10
1733111050000|2024-12-02 03:44:10|114.19|113.79|114.11|113.71|114.19|113.79|114.1|113.7|8
1733111060000|2024-12-02 03:44:20|114.09|113.69|114|113.6|114.15|113.75|113.99|113.59|18
1733111070000|2024-12-02 03:44:30|114.01|113.61|114|113.6|114.08|113.68|114|113.6|15
1733111080000|2024-12-02 03:44:40|113.99|113.59|113.9|113.5|114|113.6|113.86|113.46|16
1733111090000|2024-12-02 03:44:50|113.91|113.51|113.9|113.5|113.97|113.57|113.89|113.49|16
1733111100000|2024-12-02 03:45:00|113.91|113.51|113.88|113.48|113.92|113.52|113.88|113.48|5
1733111110000|2024-12-02 03:45:10|113.91|113.51|113.93|113.53|113.98|113.58|113.89|113.49|16
1733111120000|2024-12-02 03:45:20|113.94|113.54|113.91|113.51|113.96|113.56|113.91|113.51|11
1733111130000|2024-12-02 03:45:30|113.92|113.52|113.89|113.49|113.95|113.55|113.84|113.44|14
1733111140000|2024-12-02 03:45:40|113.91|113.51|113.94|113.54|113.94|113.54|113.88|113.48|12
1733111150000|2024-12-02 03:45:50|113.92|113.52|113.96|113.56|113.96|113.56|113.84|113.44|17
1733111160000|2024-12-02 03:46:00|113.95|113.55|113.92|113.52|114.06|113.66|113.91|113.51|13
1733111170000|2024-12-02 03:46:10|113.91|113.51|114.09|113.69|114.09|113.69|113.91|113.51|9
1733111180000|2024-12-02 03:46:20|114.11|113.71|114.2|113.8|114.2|113.8|114.11|113.71|9
1733111190000|2024-12-02 03:46:30|114.19|113.79|114.2|113.8|114.2|113.8|114.11|113.71|10
1733111200000|2024-12-02 03:46:40|114.21|113.81|114.29|113.89|114.35|113.95|114.21|113.81|20
1733111210000|2024-12-02 03:46:50|114.32|113.92|114.33|113.93|114.39|113.99|114.32|113.92|10
1733111220000|2024-12-02 03:47:00|114.34|113.94|114.19|113.79|114.34|113.94|114.13|113.73|13
1733111230000|2024-12-02 03:47:10|114.17|113.77|114.34|113.94|114.34|113.94|114.17|113.77|16
1733111240000|2024-12-02 03:47:20|114.32|113.92|114.22|113.82|114.32|113.92|114.17|113.77|9
1733111250000|2024-12-02 03:47:30|114.23|113.83|114.25|113.85|114.26|113.86|114.23|113.83|9
1733111260000|2024-12-02 03:47:40|114.26|113.86|114.29|113.89|114.32|113.92|114.23|113.83|10
1733111270000|2024-12-02 03:47:50|114.27|113.87|114.3|113.9|114.32|113.92|114.27|113.87|6
1733111280000|2024-12-02 03:48:00|114.28|113.88|114.6|114.2|114.6|114.2|114.27|113.87|21
1733111290000|2024-12-02 03:48:10|114.58|114.18|114.48|114.08|114.58|114.18|114.48|114.08|11
1733111300000|2024-12-02 03:48:20|114.47|114.07|114.37|113.97|114.49|114.09|114.37|113.97|7
1733111310000|2024-12-02 03:48:30|114.38|113.98|114.27|113.87|114.38|113.98|114.25|113.85|8
1733111320000|2024-12-02 03:48:40|114.26|113.86|114.01|113.61|114.26|113.86|114.01|113.61|10
1733111330000|2024-12-02 03:48:50|114.03|113.63|114.01|113.61|114.03|113.63|113.99|113.59|6
1733111340000|2024-12-02 03:49:00|114.02|113.62|113.69|113.29|114.02|113.62|113.69|113.29|11
1733111350000|2024-12-02 03:49:10|113.7|113.3|113.75|113.35|113.79|113.39|113.7|113.3|12
1733111360000|2024-12-02 03:49:20|113.76|113.36|113.78|113.38|113.87|113.47|113.76|113.36|10
1733111370000|2024-12-02 03:49:30|113.77|113.37|113.69|113.29|113.77|113.37|113.69|113.29|8
1733111380000|2024-12-02 03:49:40|113.7|113.3|113.76|113.36|113.77|113.37|113.69|113.29|11
1733111390000|2024-12-02 03:49:50|113.78|113.38|113.66|113.26|113.78|113.38|113.63|113.23|5
1733111400000|2024-12-02 03:50:00|113.67|113.27|113.69|113.29|113.69|113.29|113.65|113.25|10
1733111410000|2024-12-02 03:50:10|113.68|113.28|113.68|113.28|113.69|113.29|113.66|113.26|8
1733111420000|2024-12-02 03:50:20|113.67|113.27|113.72|113.32|113.84|113.44|113.67|113.27|18
1733111430000|2024-12-02 03:50:30|113.77|113.37|113.77|113.37|113.8|113.4|113.76|113.36|11
1733111440000|2024-12-02 03:50:40|113.73|113.33|113.63|113.23|113.73|113.33|113.63|113.23|11
1733111450000|2024-12-02 03:50:50|113.65|113.25|113.46|113.06|113.65|113.25|113.46|113.06|12
1733111460000|2024-12-02 03:51:00|113.47|113.07|113.52|113.12|113.56|113.16|113.42|113.02|19
1733111470000|2024-12-02 03:51:10|113.53|113.13|113.57|113.17|113.57|113.17|113.49|113.09|19
1733111480000|2024-12-02 03:51:20|113.58|113.18|113.6|113.2|113.65|113.25|113.58|113.18|11
1733111490000|2024-12-02 03:51:30|113.57|113.17|113.51|113.11|113.57|113.17|113.5|113.1|12
1733111500000|2024-12-02 03:51:40|113.52|113.12|113.48|113.08|113.52|113.12|113.4|113|13
1733111510000|2024-12-02 03:51:50|113.47|113.07|113.52|113.12|113.52|113.12|113.45|113.05|13
1733111520000|2024-12-02 03:52:00|113.51|113.11|113.49|113.09|113.54|113.14|113.48|113.08|16
1733111530000|2024-12-02 03:52:10|113.47|113.07|113.41|113.01|113.47|113.07|113.36|112.96|11
1733111540000|2024-12-02 03:52:20|113.43|113.03|113.43|113.03|113.43|113.03|113.38|112.98|12
1733111550000|2024-12-02 03:52:30|113.42|113.02|113.38|112.98|113.42|113.02|113.38|112.98|5
1733111560000|2024-12-02 03:52:40|113.41|113.01|113.43|113.03|113.52|113.12|113.39|112.99|15
1733111570000|2024-12-02 03:52:50|113.42|113.02|113.4|113|113.44|113.04|113.38|112.98|7
1733111580000|2024-12-02 03:53:00|113.41|113.01|113.48|113.08|113.52|113.12|113.41|113.01|17
1733111590000|2024-12-02 03:53:10|113.43|113.03|113.19|112.79|113.44|113.04|113.19|112.79|11
1733111600000|2024-12-02 03:53:20|113.18|112.78|113.23|112.83|113.24|112.84|113.12|112.72|20
1733111610000|2024-12-02 03:53:30|113.24|112.84|113|112.6|113.24|112.84|112.98|112.58|16
1733111620000|2024-12-02 03:53:40|112.98|112.58|113.01|112.61|113.03|112.63|112.97|112.57|25
1733111630000|2024-12-02 03:53:50|113.02|112.62|113.11|112.71|113.11|112.71|113.01|112.61|21
1733111640000|2024-12-02 03:54:00|113.1|112.7|113.06|112.66|113.15|112.75|113.05|112.65|24
1733111650000|2024-12-02 03:54:10|113.08|112.68|112.88|112.48|113.08|112.68|112.84|112.44|24
1733111660000|2024-12-02 03:54:20|112.89|112.49|112.96|112.56|112.99|112.59|112.89|112.49|22
1733111670000|2024-12-02 03:54:30|112.94|112.54|112.8|112.4|112.96|112.56|112.8|112.4|9
1733111680000|2024-12-02 03:54:40|112.79|112.39|112.84|112.44|112.89|112.49|112.78|112.38|15
1733111690000|2024-12-02 03:54:50|112.85|112.45|112.9|112.5|112.91|112.51|112.82|112.42|17
1733111700000|2024-12-02 03:55:00|112.91|112.51|113.48|113.08|113.48|113.08|112.91|112.51|27
1733111710000|2024-12-02 03:55:10|113.5|113.1|113.47|113.07|113.5|113.1|113.45|113.05|15
1733111720000|2024-12-02 03:55:20|113.49|113.09|113.33|112.93|113.66|113.26|113.33|112.93|21
1733111730000|2024-12-02 03:55:30|113.31|112.91|113.21|112.81|113.35|112.95|113.21|112.81|14
1733111740000|2024-12-02 03:55:40|113.22|112.82|113.31|112.91|113.32|112.92|113.22|112.82|22
1733111750000|2024-12-02 03:55:50|113.3|112.9|113.3|112.9|113.32|112.92|113.21|112.81|18
1733111760000|2024-12-02 03:56:00|113.28|112.88|113.21|112.81|113.32|112.92|113.21|112.81|21
1733111770000|2024-12-02 03:56:10|113.19|112.79|113.14|112.74|113.22|112.82|113.14|112.74|15
1733111780000|2024-12-02 03:56:20|113.08|112.68|113.01|112.61|113.08|112.68|112.99|112.59|16
1733111790000|2024-12-02 03:56:30|113.02|112.62|113.12|112.72|113.2|112.8|113.02|112.62|23
1733111800000|2024-12-02 03:56:40|113.14|112.74|113|112.6|113.18|112.78|112.98|112.58|14
1733111810000|2024-12-02 03:56:50|112.99|112.59|112.73|112.33|113|112.6|112.73|112.33|17
1733111820000|2024-12-02 03:57:00|112.74|112.34|112.32|111.92|112.74|112.34|112.32|111.92|21
1733111830000|2024-12-02 03:57:10|112.31|111.91|112.1|111.7|112.44|112.04|112.1|111.7|19
1733111840000|2024-12-02 03:57:20|112.08|111.68|111.94|111.54|112.27|111.87|111.91|111.51|30
1733111850000|2024-12-02 03:57:30|111.95|111.55|112.13|111.73|112.13|111.73|111.92|111.52|26
1733111860000|2024-12-02 03:57:40|112.16|111.76|112.4|112|112.4|112|112.16|111.76|31
1733111870000|2024-12-02 03:57:50|112.39|111.99|112.58|112.18|112.58|112.18|112.34|111.94|28
1733111880000|2024-12-02 03:58:00|112.6|112.2|112.82|112.42|112.86|112.46|112.6|112.2|29
1733111890000|2024-12-02 03:58:10|112.81|112.41|112.95|112.55|112.99|112.59|112.58|112.18|29
1733111900000|2024-12-02 03:58:20|112.97|112.57|113.03|112.63|113.05|112.65|112.79|112.39|23
1733111910000|2024-12-02 03:58:30|113.04|112.64|113.08|112.68|113.08|112.68|112.94|112.54|27
1733111920000|2024-12-02 03:58:40|113.09|112.69|113.15|112.75|113.22|112.82|113.08|112.68|22
1733111930000|2024-12-02 03:58:50|113.17|112.77|112.89|112.49|113.21|112.81|112.82|112.42|19
1733111940000|2024-12-02 03:59:00|112.85|112.45|112.75|112.35|112.93|112.53|112.67|112.27|29
1733111950000|2024-12-02 03:59:10|112.8|112.4|112.93|112.53|112.93|112.53|112.75|112.35|22
1733111960000|2024-12-02 03:59:20|112.94|112.54|113.17|112.77|113.18|112.78|112.94|112.54|35
1733111970000|2024-12-02 03:59:30|113.16|112.76|113.05|112.65|113.19|112.79|113.05|112.65|18
1733111980000|2024-12-02 03:59:40|113.03|112.63|112.94|112.54|113.14|112.74|112.94|112.54|24
1733111990000|2024-12-02 03:59:50|112.97|112.57|112.58|112.18|112.97|112.57|112.58|112.18|29
1733112000000|2024-12-02 04:00:00|112.56|112.16|112.42|112.02|112.59|112.19|112.32|111.92|24
1733112010000|2024-12-02 04:00:10|112.44|112.04|113.09|112.69|113.09|112.69|112.38|111.98|32
1733112020000|2024-12-02 04:00:20|113.12|112.72|113.02|112.62|113.22|112.82|112.94|112.54|34
1733112030000|2024-12-02 04:00:30|113.03|112.63|112.94|112.54|113.07|112.67|112.84|112.44|28
1733112040000|2024-12-02 04:00:40|112.95|112.55|113.11|112.71|113.11|112.71|112.95|112.55|27
1733112050000|2024-12-02 04:00:50|113.1|112.7|113.35|112.95|113.35|112.95|113.07|112.67|25
1733112060000|2024-12-02 04:01:00|113.34|112.94|113.22|112.82|113.34|112.94|113.18|112.78|24
1733112070000|2024-12-02 04:01:10|113.21|112.81|113.05|112.65|113.21|112.81|112.92|112.52|28
1733112080000|2024-12-02 04:01:20|113.09|112.69|113.19|112.79|113.22|112.82|113.05|112.65|30
1733112090000|2024-12-02 04:01:30|113.21|112.81|113.12|112.72|113.25|112.85|113.05|112.65|30
1733112100000|2024-12-02 04:01:40|113.13|112.73|113.32|112.92|113.32|112.92|113.11|112.71|24
1733112110000|2024-12-02 04:01:50|113.34|112.94|113.73|113.33|113.73|113.33|113.34|112.94|21
1733112120000|2024-12-02 04:02:00|113.71|113.31|113.72|113.32|113.73|113.33|113.58|113.18|23
1733112130000|2024-12-02 04:02:10|113.71|113.31|113.73|113.33|113.79|113.39|113.71|113.31|16
1733112140000|2024-12-02 04:02:20|113.75|113.35|113.88|113.48|113.9|113.5|113.75|113.35|19
1733112150000|2024-12-02 04:02:30|113.86|113.46|113.83|113.43|113.9|113.5|113.83|113.43|18
1733112160000|2024-12-02 04:02:40|113.87|113.47|113.88|113.48|113.92|113.52|113.84|113.44|27
1733112170000|2024-12-02 04:02:50|113.86|113.46|113.91|113.51|113.94|113.54|113.86|113.46|18
1733112180000|2024-12-02 04:03:00|113.93|113.53|113.89|113.49|113.93|113.53|113.82|113.42|21
1733112190000|2024-12-02 04:03:10|113.9|113.5|113.84|113.44|113.94|113.54|113.84|113.44|20
1733112200000|2024-12-02 04:03:20|113.85|113.45|113.63|113.23|113.85|113.45|113.63|113.23|16
1733112210000|2024-12-02 04:03:30|113.65|113.25|113.49|113.09|113.65|113.25|113.49|113.09|24
1733112220000|2024-12-02 04:03:40|113.48|113.08|113.37|112.97|113.6|113.2|113.36|112.96|21
1733112230000|2024-12-02 04:03:50|113.4|113|113.61|113.21|113.63|113.23|113.39|112.99|27
1733112240000|2024-12-02 04:04:00|113.6|113.2|113.13|112.73|113.61|113.21|113.08|112.68|24
1733112250000|2024-12-02 04:04:10|113.12|112.72|112.97|112.57|113.12|112.72|112.9|112.5|19
1733112260000|2024-12-02 04:04:20|112.96|112.56|112.89|112.49|112.98|112.58|112.87|112.47|26
1733112270000|2024-12-02 04:04:30|112.88|112.48|112.93|112.53|112.93|112.53|112.84|112.44|18
1733112280000|2024-12-02 04:04:40|112.92|112.52|113.12|112.72|113.12|112.72|112.92|112.52|21
1733112290000|2024-12-02 04:04:50|113.13|112.73|112.93|112.53|113.15|112.75|112.92|112.52|23
1733112300000|2024-12-02 04:05:00|112.95|112.55|113.14|112.74|113.17|112.77|112.95|112.55|24
1733112310000|2024-12-02 04:05:10|113.15|112.75|113.25|112.85|113.3|112.9|113.14|112.74|30
1733112320000|2024-12-02 04:05:20|113.26|112.86|113.4|113|113.41|113.01|113.24|112.84|30
1733112330000|2024-12-02 04:05:30|113.39|112.99|113.15|112.75|113.45|113.05|113.11|112.71|21
1733112340000|2024-12-02 04:05:40|113.14|112.74|112.46|112.06|113.17|112.77|112.41|112.01|19
1733112350000|2024-12-02 04:05:50|112.45|112.05|112.23|111.83|112.47|112.07|112.23|111.83|20
1733112360000|2024-12-02 04:06:00|112.26|111.86|112.4|112|112.54|112.14|112.26|111.86|26
1733112370000|2024-12-02 04:06:10|112.41|112.01|112.18|111.78|112.42|112.02|112.18|111.78|17
1733112380000|2024-12-02 04:06:20|112.2|111.8|111.99|111.59|112.21|111.81|111.99|111.59|18
1733112390000|2024-12-02 04:06:30|112.05|111.65|111.98|111.58|112.06|111.66|111.87|111.47|25
1733112400000|2024-12-02 04:06:40|112.01|111.61|111.94|111.54|112.02|111.62|111.87|111.47|30
1733112410000|2024-12-02 04:06:50|111.97|111.57|111.94|111.54|112.03|111.63|111.92|111.52|21
1733112420000|2024-12-02 04:07:00|111.95|111.55|111.56|111.16|111.99|111.59|111.56|111.16|21
1733112430000|2024-12-02 04:07:10|111.57|111.17|111.48|111.08|111.63|111.23|111.48|111.08|23
1733112440000|2024-12-02 04:07:20|111.47|111.07|111.41|111.01|111.47|111.07|111.18|110.78|27
1733112450000|2024-12-02 04:07:30|111.38|110.98|111.64|111.24|111.69|111.29|111.27|110.87|29
1733112460000|2024-12-02 04:07:40|111.63|111.23|111.65|111.25|111.73|111.33|111.6|111.2|30
1733112470000|2024-12-02 04:07:50|111.63|111.23|111.62|111.22|111.66|111.26|111.5|111.1|28
1733112480000|2024-12-02 04:08:00|111.64|111.24|111.31|110.91|111.75|111.35|111.31|110.91|27
1733112490000|2024-12-02 04:08:10|111.27|110.87|111.19|110.79|111.27|110.87|110.91|110.51|24
1733112500000|2024-12-02 04:08:20|111.23|110.83|111.15|110.75|111.42|111.02|111.1|110.7|27
1733112510000|2024-12-02 04:08:30|111.2|110.8|111.62|111.22|111.66|111.26|111.2|110.8|27
1733112520000|2024-12-02 04:08:40|111.6|111.2|111.86|111.46|111.88|111.48|111.6|111.2|22
1733112530000|2024-12-02 04:08:50|111.82|111.42|111.84|111.44|111.87|111.47|111.74|111.34|23
1733112540000|2024-12-02 04:09:00|111.8|111.4|111.75|111.35|111.89|111.49|111.71|111.31|28
1733112550000|2024-12-02 04:09:10|111.77|111.37|111.69|111.29|111.77|111.37|111.6|111.2|22
1733112560000|2024-12-02 04:09:20|111.7|111.3|111.69|111.29|111.81|111.41|111.66|111.26|23
1733112570000|2024-12-02 04:09:30|111.68|111.28|111.74|111.34|111.76|111.36|111.57|111.17|29
1733112580000|2024-12-02 04:09:40|111.72|111.32|111.78|111.38|111.79|111.39|111.66|111.26|23
1733112590000|2024-12-02 04:09:50|111.79|111.39|111.59|111.19|111.82|111.42|111.58|111.18|31
1733112600000|2024-12-02 04:10:00|111.58|111.18|111.39|110.99|111.63|111.23|111.31|110.91|30
1733112610000|2024-12-02 04:10:10|111.4|111|111.41|111.01|111.72|111.32|111.4|111|32
1733112620000|2024-12-02 04:10:20|111.38|110.98|111.39|110.99|111.39|110.99|111.27|110.87|35
1733112630000|2024-12-02 04:10:30|111.42|111.02|111.53|111.13|111.53|111.13|111.32|110.92|25
1733112640000|2024-12-02 04:10:40|111.51|111.11|111.75|111.35|111.75|111.35|111.51|111.11|25
1733112650000|2024-12-02 04:10:50|111.74|111.34|111.69|111.29|111.75|111.35|111.66|111.26|25
1733112660000|2024-12-02 04:11:00|111.68|111.28|111.31|110.91|111.69|111.29|111.31|110.91|26
1733112670000|2024-12-02 04:11:10|111.3|110.9|111.24|110.84|111.34|110.94|111.23|110.83|20
1733112680000|2024-12-02 04:11:20|111.23|110.83|111.53|111.13|111.57|111.17|111.16|110.76|26
1733112690000|2024-12-02 04:11:30|111.52|111.12|111.54|111.14|111.75|111.35|111.52|111.12|26
1733112700000|2024-12-02 04:11:40|111.53|111.13|111.56|111.16|111.59|111.19|111.46|111.06|30
1733112710000|2024-12-02 04:11:50|111.55|111.15|111.56|111.16|111.67|111.27|111.52|111.12|25
1733112720000|2024-12-02 04:12:00|111.55|111.15|111.38|110.98|111.59|111.19|111.38|110.98|30
1733112730000|2024-12-02 04:12:10|111.37|110.97|111.32|110.92|111.46|111.06|111.32|110.92|23
1733112740000|2024-12-02 04:12:20|111.33|110.93|111.1|110.7|111.38|110.98|111.1|110.7|23
1733112750000|2024-12-02 04:12:30|111.11|110.71|111.1|110.7|111.22|110.82|111.06|110.66|20
1733112760000|2024-12-02 04:12:40|111.05|110.65|111.16|110.76|111.16|110.76|111.03|110.63|23
1733112770000|2024-12-02 04:12:50|111.22|110.82|111.24|110.84|111.4|111|111.22|110.82|20
1733112780000|2024-12-02 04:13:00|111.25|110.85|111.17|110.77|111.33|110.93|111.16|110.76|30
1733112790000|2024-12-02 04:13:10|111.16|110.76|111.25|110.85|111.3|110.9|111.12|110.72|25
1733112800000|2024-12-02 04:13:20|111.23|110.83|111.24|110.84|111.27|110.87|111.13|110.73|25
1733112810000|2024-12-02 04:13:30|111.22|110.82|111.17|110.77|111.25|110.85|111.11|110.71|16
1733112820000|2024-12-02 04:13:40|111.16|110.76|111.51|111.11|111.54|111.14|111.16|110.76|31
1733112830000|2024-12-02 04:13:50|111.52|111.12|111.53|111.13|111.62|111.22|111.51|111.11|26
1733112840000|2024-12-02 04:14:00|111.54|111.14|111.33|110.93|111.62|111.22|111.32|110.92|21
1733112850000|2024-12-02 04:14:10|111.31|110.91|111.26|110.86|111.42|111.02|111.21|110.81|24
1733112860000|2024-12-02 04:14:20|111.27|110.87|111|110.6|111.27|110.87|110.96|110.56|19
1733112870000|2024-12-02 04:14:30|111.01|110.61|111.08|110.68|111.09|110.69|110.96|110.56|19
1733112880000|2024-12-02 04:14:40|111.11|110.71|111.28|110.88|111.3|110.9|111.08|110.68|29
1733112890000|2024-12-02 04:14:50|111.3|110.9|111.07|110.67|111.3|110.9|111.06|110.66|28
1733112900000|2024-12-02 04:15:00|111.11|110.71|111.19|110.79|111.23|110.83|111.1|110.7|30
1733112910000|2024-12-02 04:15:10|111.24|110.84|111.13|110.73|111.29|110.89|111.02|110.62|22
1733112920000|2024-12-02 04:15:20|111.15|110.75|111.01|110.61|111.15|110.75|111.01|110.61|18
1733112930000|2024-12-02 04:15:30|110.96|110.56|111.03|110.63|111.09|110.69|110.93|110.53|22
1733112940000|2024-12-02 04:15:40|111|110.6|111.17|110.77|111.18|110.78|110.96|110.56|17
1733112950000|2024-12-02 04:15:50|111.2|110.8|111.34|110.94|111.38|110.98|111.13|110.73|31
1733112960000|2024-12-02 04:16:00|111.3|110.9|111.43|111.03|111.46|111.06|111.21|110.81|32
1733112970000|2024-12-02 04:16:10|111.4|111|111.55|111.15|111.62|111.22|111.33|110.93|30
1733112980000|2024-12-02 04:16:20|111.54|111.14|111.71|111.31|111.72|111.32|111.53|111.13|18
1733112990000|2024-12-02 04:16:30|111.73|111.33|111.74|111.34|111.77|111.37|111.65|111.25|27
1733113000000|2024-12-02 04:16:40|111.75|111.35|111.77|111.37|111.79|111.39|111.71|111.31|22
1733113010000|2024-12-02 04:16:50|111.81|111.41|111.7|111.3|111.89|111.49|111.69|111.29|22
1733113020000|2024-12-02 04:17:00|111.67|111.27|111.69|111.29|111.69|111.29|111.59|111.19|17
1733113030000|2024-12-02 04:17:10|111.7|111.3|111.53|111.13|111.7|111.3|111.52|111.12|25
1733113040000|2024-12-02 04:17:20|111.52|111.12|111.44|111.04|111.66|111.26|111.44|111.04|18
1733113050000|2024-12-02 04:17:30|111.41|111.01|111.32|110.92|111.44|111.04|111.28|110.88|20
1733113060000|2024-12-02 04:17:40|111.35|110.95|111.23|110.83|111.37|110.97|111.23|110.83|16
1733113070000|2024-12-02 04:17:50|111.16|110.76|111.18|110.78|111.21|110.81|111.15|110.75|16
1733113080000|2024-12-02 04:18:00|111.17|110.77|111.23|110.83|111.26|110.86|111.04|110.64|17
1733113090000|2024-12-02 04:18:10|111.25|110.85|111.01|110.61|111.34|110.94|111.01|110.61|16
1733113100000|2024-12-02 04:18:20|110.95|110.55|110.83|110.43|110.95|110.55|110.73|110.33|21
1733113110000|2024-12-02 04:18:30|110.82|110.42|110.8|110.4|110.9|110.5|110.8|110.4|18
1733113120000|2024-12-02 04:18:40|110.76|110.36|110.92|110.52|110.97|110.57|110.73|110.33|21
1733113130000|2024-12-02 04:18:50|110.9|110.5|111.03|110.63|111.06|110.66|110.9|110.5|23
1733113140000|2024-12-02 04:19:00|111.02|110.62|111.02|110.62|111.04|110.64|110.93|110.53|21
1733113150000|2024-12-02 04:19:10|111.03|110.63|110.95|110.55|111.04|110.64|110.95|110.55|16
1733113160000|2024-12-02 04:19:20|110.92|110.52|110.9|110.5|110.95|110.55|110.85|110.45|20
1733113170000|2024-12-02 04:19:30|110.88|110.48|110.84|110.44|110.88|110.48|110.77|110.37|20
1733113180000|2024-12-02 04:19:40|110.86|110.46|110.85|110.45|110.91|110.51|110.75|110.35|19
1733113190000|2024-12-02 04:19:50|110.87|110.47|110.94|110.54|111.01|110.61|110.87|110.47|27
1733113200000|2024-12-02 04:20:00|110.96|110.56|110.97|110.57|111.17|110.77|110.91|110.51|26
1733113210000|2024-12-02 04:20:10|110.93|110.53|111.18|110.78|111.2|110.8|110.85|110.45|30
1733113220000|2024-12-02 04:20:20|111.15|110.75|111.26|110.86|111.29|110.89|111.12|110.72|25
1733113230000|2024-12-02 04:20:30|111.27|110.87|111.03|110.63|111.27|110.87|111.02|110.62|15
1733113240000|2024-12-02 04:20:40|111.01|110.61|110.89|110.49|111.02|110.62|110.85|110.45|24
1733113250000|2024-12-02 04:20:50|110.9|110.5|110.7|110.3|110.9|110.5|110.67|110.27|16
1733113260000|2024-12-02 04:21:00|110.71|110.31|110.57|110.17|110.76|110.36|110.43|110.03|25
1733113270000|2024-12-02 04:21:10|110.63|110.23|110.74|110.34|110.96|110.56|110.57|110.17|27
1733113280000|2024-12-02 04:21:20|110.78|110.38|111.14|110.74|111.14|110.74|110.78|110.38|22
1733113290000|2024-12-02 04:21:30|111.15|110.75|111.06|110.66|111.2|110.8|111|110.6|20
1733113300000|2024-12-02 04:21:40|111.09|110.69|111.18|110.78|111.18|110.78|111.07|110.67|28
1733113310000|2024-12-02 04:21:50|111.17|110.77|110.96|110.56|111.18|110.78|110.95|110.55|24
1733113320000|2024-12-02 04:22:00|110.92|110.52|110.66|110.26|110.94|110.54|110.66|110.26|20
1733113330000|2024-12-02 04:22:10|110.65|110.25|110.52|110.12|110.65|110.25|110.47|110.07|24
1733113340000|2024-12-02 04:22:20|110.56|110.16|110.53|110.13|110.62|110.22|110.51|110.11|30
1733113350000|2024-12-02 04:22:30|110.56|110.16|110.37|109.97|110.56|110.16|110.26|109.86|19
1733113360000|2024-12-02 04:22:40|110.38|109.98|110.34|109.94|110.43|110.03|110.33|109.93|21
1733113370000|2024-12-02 04:22:50|110.35|109.95|110.35|109.95|110.47|110.07|110.34|109.94|23
1733113380000|2024-12-02 04:23:00|110.36|109.96|110.22|109.82|110.47|110.07|110.22|109.82|24
1733113390000|2024-12-02 04:23:10|110.23|109.83|110.3|109.9|110.3|109.9|110.15|109.75|17
1733113400000|2024-12-02 04:23:20|110.28|109.88|110.24|109.84|110.29|109.89|110.16|109.76|23
1733113410000|2024-12-02 04:23:30|110.23|109.83|110.54|110.14|110.54|110.14|110.21|109.81|23
1733113420000|2024-12-02 04:23:40|110.56|110.16|110.88|110.48|110.88|110.48|110.55|110.15|27
1733113430000|2024-12-02 04:23:50|110.89|110.49|110.96|110.56|110.96|110.56|110.8|110.4|16
1733113440000|2024-12-02 04:24:00|110.98|110.58|111.01|110.61|111.1|110.7|110.94|110.54|30
1733113450000|2024-12-02 04:24:10|111.08|110.68|111.21|110.81|111.22|110.82|111.04|110.64|25
1733113460000|2024-12-02 04:24:20|111.19|110.79|111.5|111.1|111.5|111.1|111.19|110.79|23
1733113470000|2024-12-02 04:24:30|111.52|111.12|111.31|110.91|111.53|111.13|111.27|110.87|20
1733113480000|2024-12-02 04:24:40|111.37|110.97|111.41|111.01|111.43|111.03|111.33|110.93|20
1733113490000|2024-12-02 04:24:50|111.42|111.02|111.58|111.18|111.59|111.19|111.41|111.01|17
1733113500000|2024-12-02 04:25:00|111.6|111.2|111.72|111.32|111.73|111.33|111.6|111.2|15
1733113510000|2024-12-02 04:25:10|111.7|111.3|111.72|111.32|111.76|111.36|111.68|111.28|16
1733113520000|2024-12-02 04:25:20|111.73|111.33|111.72|111.32|111.79|111.39|111.69|111.29|19
1733113530000|2024-12-02 04:25:30|111.71|111.31|111.69|111.29|111.72|111.32|111.66|111.26|8
1733113540000|2024-12-02 04:25:40|111.7|111.3|111.65|111.25|111.7|111.3|111.64|111.24|6
1733113550000|2024-12-02 04:25:50|111.64|111.24|111.65|111.25|111.69|111.29|111.64|111.24|10
1733113560000|2024-12-02 04:26:00|111.64|111.24|111.58|111.18|111.71|111.31|111.58|111.18|12
1733113570000|2024-12-02 04:26:10|111.59|111.19|111.46|111.06|111.64|111.24|111.46|111.06|12
1733113580000|2024-12-02 04:26:20|111.41|111.01|111.38|110.98|111.51|111.11|111.3|110.9|12
1733113590000|2024-12-02 04:26:30|111.39|110.99|111.37|110.97|111.39|110.99|111.33|110.93|8
1733113600000|2024-12-02 04:26:40|111.36|110.96|111.32|110.92|111.37|110.97|111.32|110.92|9
1733113610000|2024-12-02 04:26:50|111.3|110.9|111.37|110.97|111.37|110.97|111.24|110.84|8
1733113620000|2024-12-02 04:27:00|111.4|111|111.36|110.96|111.4|111|111.25|110.85|12
1733113630000|2024-12-02 04:27:10|111.38|110.98|111.37|110.97|111.41|111.01|111.34|110.94|8
1733113640000|2024-12-02 04:27:20|111.36|110.96|111.3|110.9|111.36|110.96|111.3|110.9|7
1733113650000|2024-12-02 04:27:30|111.29|110.89|111.37|110.97|111.39|110.99|111.27|110.87|8
1733113660000|2024-12-02 04:27:40|111.38|110.98|111.22|110.82|111.38|110.98|111.21|110.81|8
1733113670000|2024-12-02 04:27:50|111.21|110.81|111.28|110.88|111.29|110.89|111.21|110.81|8
1733113680000|2024-12-02 04:28:00|111.29|110.89|111.3|110.9|111.42|111.02|111.27|110.87|13
1733113690000|2024-12-02 04:28:10|111.32|110.92|111.45|111.05|111.5|111.1|111.28|110.88|16
1733113700000|2024-12-02 04:28:20|111.44|111.04|111.3|110.9|111.44|111.04|111.3|110.9|8
1733113710000|2024-12-02 04:28:30|111.25|110.85|111.11|110.71|111.25|110.85|111.11|110.71|9
1733113720000|2024-12-02 04:28:40|111.15|110.75|111.11|110.71|111.15|110.75|111.1|110.7|6
1733113730000|2024-12-02 04:28:50|111.1|110.7|111.22|110.82|111.22|110.82|111.1|110.7|7
1733113740000|2024-12-02 04:29:00|111.21|110.81|111.28|110.88|111.31|110.91|111.2|110.8|12
1733113750000|2024-12-02 04:29:10|111.31|110.91|111.5|111.1|111.5|111.1|111.31|110.91|14
1733113760000|2024-12-02 04:29:20|111.49|111.09|111.57|111.17|111.57|111.17|111.48|111.08|14
1733113770000|2024-12-02 04:29:30|111.56|111.16|111.63|111.23|111.64|111.24|111.54|111.14|15
1733113780000|2024-12-02 04:29:40|111.65|111.25|111.63|111.23|111.65|111.25|111.61|111.21|10
1733113790000|2024-12-02 04:29:50|111.64|111.24|111.56|111.16|111.64|111.24|111.56|111.16|8
1733113800000|2024-12-02 04:30:00|111.54|111.14|111.52|111.12|111.6|111.2|111.51|111.11|12
1733113810000|2024-12-02 04:30:10|111.54|111.14|111.56|111.16|111.6|111.2|111.5|111.1|11
1733113820000|2024-12-02 04:30:20|111.55|111.15|111.48|111.08|111.55|111.15|111.47|111.07|18
1733113830000|2024-12-02 04:30:30|111.51|111.11|111.74|111.34|111.79|111.39|111.51|111.11|21
1733113840000|2024-12-02 04:30:40|111.75|111.35|111.64|111.24|111.75|111.35|111.57|111.17|18
1733113850000|2024-12-02 04:30:50|111.65|111.25|111.66|111.26|111.69|111.29|111.62|111.22|22
1733113860000|2024-12-02 04:31:00|111.64|111.24|111.54|111.14|111.73|111.33|111.52|111.12|20
1733113870000|2024-12-02 04:31:10|111.55|111.15|111.63|111.23|111.63|111.23|111.46|111.06|19
1733113880000|2024-12-02 04:31:20|111.64|111.24|111.72|111.32|111.77|111.37|111.64|111.24|12
1733113890000|2024-12-02 04:31:30|111.7|111.3|111.8|111.4|111.8|111.4|111.64|111.24|25
1733113900000|2024-12-02 04:31:40|111.79|111.39|111.89|111.49|111.9|111.5|111.79|111.39|11
1733113910000|2024-12-02 04:31:50|111.84|111.44|111.82|111.42|111.87|111.47|111.79|111.39|10
1733113920000|2024-12-02 04:32:00|111.85|111.45|111.98|111.58|111.98|111.58|111.85|111.45|19
1733113930000|2024-12-02 04:32:10|111.99|111.59|112.12|111.72|112.12|111.72|111.98|111.58|17
1733113940000|2024-12-02 04:32:20|112.11|111.71|112.2|111.8|112.22|111.82|112.11|111.71|15
1733113950000|2024-12-02 04:32:30|112.22|111.82|112.34|111.94|112.34|111.94|112.22|111.82|9
1733113960000|2024-12-02 04:32:40|112.31|111.91|112.07|111.67|112.33|111.93|112.07|111.67|15
1733113970000|2024-12-02 04:32:50|112.02|111.62|111.84|111.44|112.02|111.62|111.84|111.44|18
1733113980000|2024-12-02 04:33:00|111.85|111.45|111.73|111.33|111.85|111.45|111.73|111.33|16
1733113990000|2024-12-02 04:33:10|111.72|111.32|111.65|111.25|111.72|111.32|111.61|111.21|16
1733114000000|2024-12-02 04:33:20|111.66|111.26|111.58|111.18|111.69|111.29|111.57|111.17|13
1733114010000|2024-12-02 04:33:30|111.6|111.2|111.82|111.42|111.82|111.42|111.6|111.2|19
1733114020000|2024-12-02 04:33:40|111.83|111.43|111.93|111.53|111.93|111.53|111.83|111.43|24
1733114030000|2024-12-02 04:33:50|111.94|111.54|111.94|111.54|111.98|111.58|111.92|111.52|17
1733114040000|2024-12-02 04:34:00|111.96|111.56|112.04|111.64|112.04|111.64|111.87|111.47|21
1733114050000|2024-12-02 04:34:10|112.02|111.62|111.95|111.55|112.03|111.63|111.95|111.55|13
1733114060000|2024-12-02 04:34:20|111.93|111.53|112.03|111.63|112.03|111.63|111.93|111.53|14
1733114070000|2024-12-02 04:34:30|112.04|111.64|112.15|111.75|112.16|111.76|112.04|111.64|14
1733114080000|2024-12-02 04:34:40|112.17|111.77|112.25|111.85|112.26|111.86|112.17|111.77|10
1733114090000|2024-12-02 04:34:50|112.24|111.84|112.25|111.85|112.25|111.85|112.23|111.83|6
1733114100000|2024-12-02 04:35:00|112.23|111.83|112.12|111.72|112.24|111.84|112.11|111.71|13
1733114110000|2024-12-02 04:35:10|112.11|111.71|111.92|111.52|112.11|111.71|111.92|111.52|13
1733114120000|2024-12-02 04:35:20|111.91|111.51|111.92|111.52|111.94|111.54|111.86|111.46|20
1733114130000|2024-12-02 04:35:30|111.91|111.51|112.13|111.73|112.13|111.73|111.89|111.49|20
1733114140000|2024-12-02 04:35:40|112.15|111.75|112.18|111.78|112.21|111.81|112.15|111.75|15
1733114150000|2024-12-02 04:35:50|112.17|111.77|112.12|111.72|112.17|111.77|112.11|111.71|18
1733114160000|2024-12-02 04:36:00|112.13|111.73|112.2|111.8|112.2|111.8|112.12|111.72|14
1733114170000|2024-12-02 04:36:10|112.19|111.79|112.19|111.79|112.19|111.79|112.11|111.71|10
1733114180000|2024-12-02 04:36:20|112.2|111.8|112.19|111.79|112.21|111.81|112.15|111.75|11
1733114190000|2024-12-02 04:36:30|112.2|111.8|112.14|111.74|112.2|111.8|112.12|111.72|10
1733114200000|2024-12-02 04:36:40|112.15|111.75|112.25|111.85|112.25|111.85|112.13|111.73|18
1733114210000|2024-12-02 04:36:50|112.23|111.83|112.17|111.77|112.23|111.83|112.16|111.76|9
1733114220000|2024-12-02 04:37:00|112.16|111.76|112.19|111.79|112.22|111.82|112.14|111.74|16
1733114230000|2024-12-02 04:37:10|112.16|111.76|112.18|111.78|112.24|111.84|112.16|111.76|15
1733114240000|2024-12-02 04:37:20|112.16|111.76|112.24|111.84|112.24|111.84|112.16|111.76|6
1733114250000|2024-12-02 04:37:30|112.25|111.85|112.34|111.94|112.34|111.94|112.24|111.84|11
1733114260000|2024-12-02 04:37:40|112.35|111.95|112.52|112.12|112.52|112.12|112.35|111.95|12
1733114270000|2024-12-02 04:37:50|112.53|112.13|112.52|112.12|112.55|112.15|112.5|112.1|8
1733114280000|2024-12-02 04:38:00|112.53|112.13|112.56|112.16|112.56|112.16|112.53|112.13|8
1733114290000|2024-12-02 04:38:10|112.55|112.15|112.57|112.17|112.57|112.17|112.55|112.15|8
1733114300000|2024-12-02 04:38:20|112.58|112.18|112.66|112.26|112.66|112.26|112.58|112.18|8
1733114310000|2024-12-02 04:38:30|112.65|112.25|112.64|112.24|112.66|112.26|112.64|112.24|6
1733114320000|2024-12-02 04:38:40|112.63|112.23|112.66|112.26|112.66|112.26|112.61|112.21|6
1733114330000|2024-12-02 04:38:50|112.65|112.25|112.63|112.23|112.65|112.25|112.63|112.23|3
1733114340000|2024-12-02 04:39:00|112.65|112.25|112.79|112.39|112.79|112.39|112.64|112.24|13
1733114350000|2024-12-02 04:39:10|112.77|112.37|112.68|112.28|112.77|112.37|112.68|112.28|6
1733114360000|2024-12-02 04:39:20|112.69|112.29|112.68|112.28|112.69|112.29|112.66|112.26|9
1733114370000|2024-12-02 04:39:30|112.67|112.27|112.66|112.26|112.67|112.27|112.66|112.26|2
1733114380000|2024-12-02 04:39:40|112.65|112.25|112.54|112.14|112.65|112.25|112.53|112.13|11
1733114390000|2024-12-02 04:39:50|112.53|112.13|112.54|112.14|112.57|112.17|112.45|112.05|14
1733114400000|2024-12-02 04:40:00|112.55|112.15|112.52|112.12|112.56|112.16|112.52|112.12|7
1733114410000|2024-12-02 04:40:10|112.49|112.09|112.43|112.03|112.49|112.09|112.36|111.96|15
1733114420000|2024-12-02 04:40:20|112.42|112.02|112.38|111.98|112.42|112.02|112.35|111.95|11
1733114430000|2024-12-02 04:40:30|112.4|112|112.35|111.95|112.43|112.03|112.35|111.95|12
1733114440000|2024-12-02 04:40:40|112.36|111.96|112.35|111.95|112.38|111.98|112.34|111.94|13
1733114450000|2024-12-02 04:40:50|112.36|111.96|112.37|111.97|112.37|111.97|112.33|111.93|9
1733114460000|2024-12-02 04:41:00|112.38|111.98|112.42|112.02|112.42|112.02|112.36|111.96|10
1733114470000|2024-12-02 04:41:10|112.4|112|112.39|111.99|112.4|112|112.35|111.95|8
1733114480000|2024-12-02 04:41:20|112.4|112|112.39|111.99|112.4|112|112.37|111.97|4
1733114490000|2024-12-02 04:41:30|112.38|111.98|112.29|111.89|112.38|111.98|112.29|111.89|11
1733114500000|2024-12-02 04:41:40|112.27|111.87|112.06|111.66|112.27|111.87|112.03|111.63|12
1733114510000|2024-12-02 04:41:50|112.05|111.65|112.12|111.72|112.14|111.74|112.05|111.65|6
1733114520000|2024-12-02 04:42:00|112.11|111.71|111.92|111.52|112.11|111.71|111.9|111.5|12
1733114530000|2024-12-02 04:42:10|111.94|111.54|112.12|111.72|112.12|111.72|111.93|111.53|16
1733114540000|2024-12-02 04:42:20|112.13|111.73|112.28|111.88|112.28|111.88|112.12|111.72|15
1733114550000|2024-12-02 04:42:30|112.27|111.87|112.15|111.75|112.28|111.88|112.15|111.75|8
1733114560000|2024-12-02 04:42:40|112.16|111.76|112.24|111.84|112.24|111.84|112.16|111.76|15
1733114570000|2024-12-02 04:42:50|112.22|111.82|112.22|111.82|112.23|111.83|112.17|111.77|10
1733114580000|2024-12-02 04:43:00|112.21|111.81|112.23|111.83|112.23|111.83|112.15|111.75|13
1733114590000|2024-12-02 04:43:10|112.29|111.89|112.35|111.95|112.38|111.98|112.25|111.85|12
1733114600000|2024-12-02 04:43:20|112.37|111.97|112.34|111.94|112.4|112|112.32|111.92|12
1733114610000|2024-12-02 04:43:30|112.35|111.95|112.4|112|112.42|112.02|112.35|111.95|9
1733114620000|2024-12-02 04:43:40|112.41|112.01|112.37|111.97|112.45|112.05|112.37|111.97|10
1733114630000|2024-12-02 04:43:50|112.38|111.98|112.34|111.94|112.38|111.98|112.29|111.89|12
1733114640000|2024-12-02 04:44:00|112.35|111.95|112.37|111.97|112.38|111.98|112.35|111.95|9
1733114650000|2024-12-02 04:44:10|112.38|111.98|112.47|112.07|112.57|112.17|112.38|111.98|16
1733114660000|2024-12-02 04:44:20|112.46|112.06|112.4|112|112.46|112.06|112.36|111.96|8
1733114670000|2024-12-02 04:44:30|112.39|111.99|112.38|111.98|112.39|111.99|112.36|111.96|9
1733114680000|2024-12-02 04:44:40|112.37|111.97|112.41|112.01|112.44|112.04|112.37|111.97|9
1733114690000|2024-12-02 04:44:50|112.4|112|112.47|112.07|112.47|112.07|112.36|111.96|12
1733114700000|2024-12-02 04:45:00|112.49|112.09|112.59|112.19|112.59|112.19|112.41|112.01|17
1733114710000|2024-12-02 04:45:10|112.6|112.2|112.56|112.16|112.67|112.27|112.55|112.15|15
1733114720000|2024-12-02 04:45:20|112.57|112.17|112.63|112.23|112.65|112.25|112.55|112.15|12
1733114730000|2024-12-02 04:45:30|112.61|112.21|112.66|112.26|112.67|112.27|112.56|112.16|12
1733114740000|2024-12-02 04:45:40|112.67|112.27|112.73|112.33|112.73|112.33|112.65|112.25|8
1733114750000|2024-12-02 04:45:50|112.72|112.32|112.74|112.34|112.74|112.34|112.69|112.29|8
1733114760000|2024-12-02 04:46:00|112.76|112.36|112.68|112.28|112.77|112.37|112.68|112.28|15
1733114770000|2024-12-02 04:46:10|112.66|112.26|112.69|112.29|112.69|112.29|112.66|112.26|5
1733114780000|2024-12-02 04:46:20|112.67|112.27|112.65|112.25|112.68|112.28|112.63|112.23|11
1733114790000|2024-12-02 04:46:30|112.64|112.24|112.51|112.11|112.64|112.24|112.5|112.1|7
1733114800000|2024-12-02 04:46:40|112.46|112.06|112.44|112.04|112.47|112.07|112.44|112.04|10
1733114810000|2024-12-02 04:46:50|112.45|112.05|112.38|111.98|112.46|112.06|112.37|111.97|9
1733114820000|2024-12-02 04:47:00|112.39|111.99|112.46|112.06|112.46|112.06|112.35|111.95|10
1733114830000|2024-12-02 04:47:10|112.49|112.09|112.46|112.06|112.51|112.11|112.46|112.06|10
1733114840000|2024-12-02 04:47:20|112.48|112.08|112.58|112.18|112.58|112.18|112.48|112.08|14
1733114850000|2024-12-02 04:47:30|112.56|112.16|112.58|112.18|112.64|112.24|112.55|112.15|14
1733114860000|2024-12-02 04:47:40|112.57|112.17|112.59|112.19|112.59|112.19|112.56|112.16|3
1733114870000|2024-12-02 04:47:50|112.58|112.18|112.61|112.21|112.61|112.21|112.55|112.15|7
1733114880000|2024-12-02 04:48:00|112.64|112.24|112.56|112.16|112.65|112.25|112.56|112.16|12
1733114890000|2024-12-02 04:48:10|112.55|112.15|112.55|112.15|112.64|112.24|112.55|112.15|11
1733114900000|2024-12-02 04:48:20|112.56|112.16|112.56|112.16|112.59|112.19|112.55|112.15|6
1733114910000|2024-12-02 04:48:30|112.57|112.17|112.58|112.18|112.65|112.25|112.56|112.16|8
1733114920000|2024-12-02 04:48:40|112.6|112.2|112.62|112.22|112.63|112.23|112.59|112.19|10
1733114930000|2024-12-02 04:48:50|112.63|112.23|112.68|112.28|112.68|112.28|112.59|112.19|8
1733114940000|2024-12-02 04:49:00|112.69|112.29|112.36|111.96|112.69|112.29|112.35|111.95|9
1733114950000|2024-12-02 04:49:10|112.37|111.97|112.4|112|112.49|112.09|112.37|111.97|11
1733114960000|2024-12-02 04:49:20|112.42|112.02|112.4|112|112.43|112.03|112.37|111.97|7
1733114970000|2024-12-02 04:49:30|112.42|112.02|112.46|112.06|112.49|112.09|112.42|112.02|10
1733114980000|2024-12-02 04:49:40|112.47|112.07|112.53|112.13|112.55|112.15|112.47|112.07|10
1733114990000|2024-12-02 04:49:50|112.49|112.09|112.49|112.09|112.49|112.09|112.45|112.05|8
1733115000000|2024-12-02 04:50:00|112.47|112.07|112.4|112|112.47|112.07|112.34|111.94|14
1733115010000|2024-12-02 04:50:10|112.38|111.98|112.36|111.96|112.4|112|112.34|111.94|10
1733115020000|2024-12-02 04:50:20|112.35|111.95|112.36|111.96|112.38|111.98|112.35|111.95|4
1733115030000|2024-12-02 04:50:30|112.37|111.97|112.49|112.09|112.49|112.09|112.37|111.97|8
1733115040000|2024-12-02 04:50:40|112.51|112.11|112.59|112.19|112.59|112.19|112.51|112.11|7
1733115050000|2024-12-02 04:50:50|112.61|112.21|112.3|111.9|112.61|112.21|112.3|111.9|14
1733115060000|2024-12-02 04:51:00|112.23|111.83|112.35|111.95|112.35|111.95|112.21|111.81|13
1733115070000|2024-12-02 04:51:10|112.33|111.93|112.35|111.95|112.36|111.96|112.28|111.88|11
1733115080000|2024-12-02 04:51:20|112.3|111.9|112.27|111.87|112.3|111.9|112.22|111.82|10
1733115090000|2024-12-02 04:51:30|112.25|111.85|112.18|111.78|112.25|111.85|112.15|111.75|7
1733115100000|2024-12-02 04:51:40|112.13|111.73|112.18|111.78|112.18|111.78|112.13|111.73|7
1733115110000|2024-12-02 04:51:50|112.19|111.79|112.36|111.96|112.36|111.96|112.17|111.77|11
1733115120000|2024-12-02 04:52:00|112.37|111.97|112.39|111.99|112.44|112.04|112.36|111.96|13
1733115130000|2024-12-02 04:52:10|112.37|111.97|112.46|112.06|112.46|112.06|112.36|111.96|9
1733115140000|2024-12-02 04:52:20|112.48|112.08|112.53|112.13|112.55|112.15|112.48|112.08|8
1733115150000|2024-12-02 04:52:30|112.52|112.12|112.53|112.13|112.55|112.15|112.48|112.08|11
1733115160000|2024-12-02 04:52:40|112.54|112.14|112.48|112.08|112.55|112.15|112.48|112.08|7
1733115170000|2024-12-02 04:52:50|112.47|112.07|112.51|112.11|112.54|112.14|112.47|112.07|8
1733115180000|2024-12-02 04:53:00|112.49|112.09|112.5|112.1|112.53|112.13|112.49|112.09|3
1733115190000|2024-12-02 04:53:10|112.53|112.13|112.54|112.14|112.54|112.14|112.48|112.08|7
1733115200000|2024-12-02 04:53:20|112.53|112.13|112.5|112.1|112.54|112.14|112.49|112.09|11
1733115210000|2024-12-02 04:53:30|112.49|112.09|112.4|112|112.49|112.09|112.39|111.99|7
1733115220000|2024-12-02 04:53:40|112.45|112.05|112.49|112.09|112.49|112.09|112.44|112.04|4
1733115230000|2024-12-02 04:53:50|112.46|112.06|112.54|112.14|112.54|112.14|112.46|112.06|8
1733115240000|2024-12-02 04:54:00|112.52|112.12|112.45|112.05|112.53|112.13|112.44|112.04|8
1733115250000|2024-12-02 04:54:10|112.46|112.06|112.51|112.11|112.53|112.13|112.46|112.06|10
1733115260000|2024-12-02 04:54:20|112.53|112.13|112.45|112.05|112.53|112.13|112.45|112.05|6
1733115270000|2024-12-02 04:54:30|112.43|112.03|112.4|112|112.45|112.05|112.37|111.97|13
1733115280000|2024-12-02 04:54:40|112.42|112.02|112.41|112.01|112.46|112.06|112.4|112|8
1733115290000|2024-12-02 04:54:50|112.4|112|112.43|112.03|112.44|112.04|112.37|111.97|8
1733115300000|2024-12-02 04:55:00|112.44|112.04|112.43|112.03|112.44|112.04|112.43|112.03|8
1733115310000|2024-12-02 04:55:10|112.44|112.04|112.34|111.94|112.44|112.04|112.33|111.93|11
1733115320000|2024-12-02 04:55:20|112.3|111.9|112.3|111.9|112.3|111.9|112.23|111.83|9
1733115330000|2024-12-02 04:55:30|112.32|111.92|112.33|111.93|112.33|111.93|112.3|111.9|4
1733115340000|2024-12-02 04:55:40|112.34|111.94|112.34|111.94|112.34|111.94|112.29|111.89|7
1733115350000|2024-12-02 04:55:50|112.32|111.92|112.32|111.92|112.33|111.93|112.32|111.92|3
1733115360000|2024-12-02 04:56:00|112.33|111.93|112.36|111.96|112.36|111.96|112.26|111.86|12
1733115370000|2024-12-02 04:56:10|112.37|111.97|112.49|112.09|112.49|112.09|112.34|111.94|14
1733115380000|2024-12-02 04:56:20|112.5|112.1|112.53|112.13|112.53|112.13|112.5|112.1|2
1733115390000|2024-12-02 04:56:30|112.49|112.09|112.49|112.09|112.51|112.11|112.47|112.07|6
1733115400000|2024-12-02 04:56:40|112.51|112.11|112.49|112.09|112.51|112.11|112.49|112.09|2
1733115410000|2024-12-02 04:56:50|112.46|112.06|112.31|111.91|112.47|112.07|112.29|111.89|12
1733115420000|2024-12-02 04:57:00|112.32|111.92|112.29|111.89|112.35|111.95|112.28|111.88|11
1733115430000|2024-12-02 04:57:10|112.27|111.87|112.17|111.77|112.27|111.87|112.17|111.77|9
1733115440000|2024-12-02 04:57:20|112.19|111.79|112.17|111.77|112.2|111.8|112.17|111.77|3
1733115450000|2024-12-02 04:57:30|112.16|111.76|112.15|111.75|112.17|111.77|112.14|111.74|8
1733115460000|2024-12-02 04:57:40|112.17|111.77|112.29|111.89|112.29|111.89|112.17|111.77|8
1733115470000|2024-12-02 04:57:50|112.28|111.88|112.25|111.85|112.28|111.88|112.25|111.85|4
1733115480000|2024-12-02 04:58:00|112.26|111.86|112.26|111.86|112.27|111.87|112.24|111.84|6
1733115490000|2024-12-02 04:58:10|112.27|111.87|112.38|111.98|112.38|111.98|112.27|111.87|15
1733115500000|2024-12-02 04:58:20|112.37|111.97|112.37|111.97|112.4|112|112.36|111.96|8
1733115510000|2024-12-02 04:58:30|112.4|112|112.39|111.99|112.4|112|112.37|111.97|6
1733115520000|2024-12-02 04:58:40|112.4|112|112.44|112.04|112.49|112.09|112.4|112|11
1733115530000|2024-12-02 04:58:50|112.42|112.02|112.38|111.98|112.42|112.02|112.36|111.96|8
1733115540000|2024-12-02 04:59:00|112.39|111.99|112.46|112.06|112.47|112.07|112.39|111.99|6
1733115550000|2024-12-02 04:59:10|112.45|112.05|112.48|112.08|112.5|112.1|112.45|112.05|6
1733115560000|2024-12-02 04:59:20|112.49|112.09|112.47|112.07|112.49|112.09|112.46|112.06|8
1733115570000|2024-12-02 04:59:30|112.46|112.06|112.4|112|112.48|112.08|112.4|112|7
1733115580000|2024-12-02 04:59:40|112.38|111.98|112.36|111.96|112.39|111.99|112.35|111.95|5
1733115590000|2024-12-02 04:59:50|112.37|111.97|112.37|111.97|112.37|111.97|112.35|111.95|4
1733115600000|2024-12-02 05:00:00|112.39|111.99|112.49|112.09|112.57|112.17|112.39|111.99|15
1733115610000|2024-12-02 05:00:10|112.5|112.1|112.64|112.24|112.65|112.25|112.5|112.1|10
1733115620000|2024-12-02 05:00:20|112.65|112.25|112.7|112.3|112.7|112.3|112.65|112.25|9
1733115630000|2024-12-02 05:00:30|112.74|112.34|112.64|112.24|112.77|112.37|112.64|112.24|10
1733115640000|2024-12-02 05:00:40|112.58|112.18|112.64|112.24|112.64|112.24|112.57|112.17|16
1733115650000|2024-12-02 05:00:50|112.61|112.21|112.58|112.18|112.61|112.21|112.58|112.18|4
1733115660000|2024-12-02 05:01:00|112.56|112.16|112.51|112.11|112.59|112.19|112.5|112.1|8
1733115670000|2024-12-02 05:01:10|112.52|112.12|112.65|112.25|112.65|112.25|112.49|112.09|13
1733115680000|2024-12-02 05:01:20|112.66|112.26|112.7|112.3|112.75|112.35|112.66|112.26|6
1733115690000|2024-12-02 05:01:30|112.71|112.31|112.68|112.28|112.71|112.31|112.67|112.27|6
1733115700000|2024-12-02 05:01:40|112.67|112.27|112.58|112.18|112.67|112.27|112.57|112.17|8
1733115710000|2024-12-02 05:01:50|112.57|112.17|112.64|112.24|112.65|112.25|112.57|112.17|12
1733115720000|2024-12-02 05:02:00|112.65|112.25|112.64|112.24|112.67|112.27|112.56|112.16|9
1733115730000|2024-12-02 05:02:10|112.62|112.22|112.62|112.22|112.63|112.23|112.61|112.21|6
1733115740000|2024-12-02 05:02:20|112.63|112.23|112.62|112.22|112.64|112.24|112.62|112.22|3
1733115750000|2024-12-02 05:02:30|112.6|112.2|112.38|111.98|112.61|112.21|112.38|111.98|10
1733115760000|2024-12-02 05:02:40|112.37|111.97|112.33|111.93|112.37|111.97|112.28|111.88|11
1733115770000|2024-12-02 05:02:50|112.36|111.96|112.4|112|112.44|112.04|112.36|111.96|4
1733115780000|2024-12-02 05:03:00|112.38|111.98|112.44|112.04|112.46|112.06|112.38|111.98|15
1733115790000|2024-12-02 05:03:10|112.46|112.06|112.55|112.15|112.55|112.15|112.45|112.05|14
1733115800000|2024-12-02 05:03:20|112.58|112.18|112.54|112.14|112.58|112.18|112.54|112.14|4
1733115810000|2024-12-02 05:03:30|112.56|112.16|112.5|112.1|112.56|112.16|112.5|112.1|3
1733115820000|2024-12-02 05:03:40|112.51|112.11|112.52|112.12|112.52|112.12|112.49|112.09|8
1733115830000|2024-12-02 05:03:50|112.51|112.11|112.47|112.07|112.51|112.11|112.47|112.07|4
1733115840000|2024-12-02 05:04:00|112.49|112.09|112.54|112.14|112.57|112.17|112.49|112.09|13
1733115850000|2024-12-02 05:04:10|112.55|112.15|112.62|112.22|112.63|112.23|112.55|112.15|11
1733115860000|2024-12-02 05:04:20|112.6|112.2|112.55|112.15|112.6|112.2|112.55|112.15|6
1733115870000|2024-12-02 05:04:30|112.57|112.17|112.54|112.14|112.57|112.17|112.54|112.14|4
1733115880000|2024-12-02 05:04:40|112.5|112.1|112.41|112.01|112.5|112.1|112.39|111.99|10
1733115890000|2024-12-02 05:04:50|112.42|112.02|112.48|112.08|112.49|112.09|112.39|111.99|12
1733115900000|2024-12-02 05:05:00|112.49|112.09|112.55|112.15|112.57|112.17|112.48|112.08|12
1733115910000|2024-12-02 05:05:10|112.56|112.16|112.56|112.16|112.58|112.18|112.56|112.16|6
1733115920000|2024-12-02 05:05:20|112.55|112.15|112.51|112.11|112.55|112.15|112.47|112.07|12
1733115930000|2024-12-02 05:05:30|112.49|112.09|112.55|112.15|112.55|112.15|112.48|112.08|20
1733115940000|2024-12-02 05:05:40|112.54|112.14|112.6|112.2|112.6|112.2|112.54|112.14|7
1733115950000|2024-12-02 05:05:50|112.64|112.24|112.97|112.57|112.97|112.57|112.64|112.24|22
1733115960000|2024-12-02 05:06:00|112.98|112.58|113.04|112.64|113.08|112.68|112.98|112.58|12
1733115970000|2024-12-02 05:06:10|113.07|112.67|112.99|112.59|113.07|112.67|112.99|112.59|11
1733115980000|2024-12-02 05:06:20|113|112.6|113.05|112.65|113.05|112.65|113|112.6|13
1733115990000|2024-12-02 05:06:30|113.06|112.66|113.02|112.62|113.08|112.68|113.02|112.62|9
1733116000000|2024-12-02 05:06:40|113.03|112.63|113.05|112.65|113.06|112.66|113.03|112.63|4
1733116010000|2024-12-02 05:06:50|112.99|112.59|113.01|112.61|113.01|112.61|112.97|112.57|13
1733116020000|2024-12-02 05:07:00|113|112.6|113.13|112.73|113.22|112.82|113|112.6|17
1733116030000|2024-12-02 05:07:10|113.14|112.74|112.96|112.56|113.14|112.74|112.96|112.56|11
1733116040000|2024-12-02 05:07:20|112.93|112.53|112.95|112.55|112.96|112.56|112.93|112.53|14
1733116060000|2024-12-02 05:07:40|112.94|112.54|113|112.6|113.02|112.62|112.94|112.54|10
1733116070000|2024-12-02 05:07:50|113.01|112.61|113.06|112.66|113.07|112.67|113.01|112.61|13
1733116080000|2024-12-02 05:08:00|113.08|112.68|113.23|112.83|113.24|112.84|113.08|112.68|16
1733116090000|2024-12-02 05:08:10|113.27|112.87|113.25|112.85|113.27|112.87|113.2|112.8|17
1733116100000|2024-12-02 05:08:20|113.24|112.84|113.15|112.75|113.24|112.84|113.15|112.75|13
1733116110000|2024-12-02 05:08:30|113.14|112.74|113.19|112.79|113.21|112.81|113.13|112.73|16
1733116120000|2024-12-02 05:08:40|113.21|112.81|113.35|112.95|113.35|112.95|113.2|112.8|17
1733116130000|2024-12-02 05:08:50|113.36|112.96|113.31|112.91|113.36|112.96|113.29|112.89|9
1733116140000|2024-12-02 05:09:00|113.32|112.92|113.3|112.9|113.32|112.92|113.28|112.88|12
1733116150000|2024-12-02 05:09:10|113.31|112.91|113.29|112.89|113.33|112.93|113.27|112.87|9
1733116160000|2024-12-02 05:09:20|113.26|112.86|113.25|112.85|113.26|112.86|113.24|112.84|7
1733116170000|2024-12-02 05:09:30|113.29|112.89|113.3|112.9|113.3|112.9|113.29|112.89|2
1733116180000|2024-12-02 05:09:40|113.31|112.91|113.33|112.93|113.34|112.94|113.3|112.9|7
1733116190000|2024-12-02 05:09:50|113.36|112.96|113.39|112.99|113.39|112.99|113.32|112.92|11
1733116200000|2024-12-02 05:10:00|113.4|113|113.37|112.97|113.41|113.01|113.37|112.97|10
1733116210000|2024-12-02 05:10:10|113.36|112.96|113.39|112.99|113.43|113.03|113.36|112.96|15
1733116220000|2024-12-02 05:10:20|113.38|112.98|113.39|112.99|113.4|113|113.37|112.97|11
1733116230000|2024-12-02 05:10:30|113.4|113|113.46|113.06|113.46|113.06|113.39|112.99|10
1733116240000|2024-12-02 05:10:40|113.47|113.07|113.46|113.06|113.49|113.09|113.43|113.03|10
1733116250000|2024-12-02 05:10:50|113.47|113.07|113.6|113.2|113.63|113.23|113.45|113.05|18
1733116260000|2024-12-02 05:11:00|113.59|113.19|113.67|113.27|113.75|113.35|113.59|113.19|9
1733116270000|2024-12-02 05:11:10|113.61|113.21|113.57|113.17|113.61|113.21|113.54|113.14|21
1733116280000|2024-12-02 05:11:20|113.56|113.16|113.55|113.15|113.58|113.18|113.55|113.15|19
1733116290000|2024-12-02 05:11:30|113.54|113.14|113.57|113.17|113.62|113.22|113.54|113.14|13
1733116300000|2024-12-02 05:11:40|113.56|113.16|113.47|113.07|113.56|113.16|113.47|113.07|16
1733116310000|2024-12-02 05:11:50|113.48|113.08|113.49|113.09|113.49|113.09|113.43|113.03|14
1733116320000|2024-12-02 05:12:00|113.52|113.12|113.53|113.13|113.54|113.14|113.46|113.06|19
1733116330000|2024-12-02 05:12:10|113.55|113.15|113.48|113.08|113.56|113.16|113.48|113.08|11
1733116340000|2024-12-02 05:12:20|113.46|113.06|113.64|113.24|113.65|113.25|113.46|113.06|13
1733116350000|2024-12-02 05:12:30|113.65|113.25|113.66|113.26|113.66|113.26|113.61|113.21|15
1733116360000|2024-12-02 05:12:40|113.67|113.27|113.67|113.27|113.68|113.28|113.65|113.25|6
1733116370000|2024-12-02 05:12:50|113.66|113.26|113.59|113.19|113.66|113.26|113.58|113.18|19
1733116380000|2024-12-02 05:13:00|113.58|113.18|113.38|112.98|113.64|113.24|113.38|112.98|27
1733116390000|2024-12-02 05:13:10|113.41|113.01|113.32|112.92|113.45|113.05|113.29|112.89|22
1733116400000|2024-12-02 05:13:20|113.31|112.91|113.43|113.03|113.45|113.05|113.31|112.91|15
1733116410000|2024-12-02 05:13:30|113.42|113.02|113.47|113.07|113.48|113.08|113.39|112.99|16
1733116420000|2024-12-02 05:13:40|113.46|113.06|113.38|112.98|113.49|113.09|113.38|112.98|14
1733116430000|2024-12-02 05:13:50|113.37|112.97|113.41|113.01|113.41|113.01|113.36|112.96|9
1733116440000|2024-12-02 05:14:00|113.4|113|113.44|113.04|113.45|113.05|113.39|112.99|11
1733116450000|2024-12-02 05:14:10|113.42|113.02|113.35|112.95|113.42|113.02|113.35|112.95|9
1733116460000|2024-12-02 05:14:20|113.34|112.94|113.37|112.97|113.38|112.98|113.31|112.91|11
1733116470000|2024-12-02 05:14:30|113.36|112.96|113.37|112.97|113.38|112.98|113.36|112.96|8
1733116480000|2024-12-02 05:14:40|113.38|112.98|113.38|112.98|113.38|112.98|113.36|112.96|7
1733116490000|2024-12-02 05:14:50|113.37|112.97|113.46|113.06|113.46|113.06|113.37|112.97|6
1733116500000|2024-12-02 05:15:00|113.45|113.05|113.58|113.18|113.58|113.18|113.45|113.05|12
1733116510000|2024-12-02 05:15:10|113.59|113.19|113.71|113.31|113.71|113.31|113.59|113.19|14
1733116520000|2024-12-02 05:15:20|113.73|113.33|113.73|113.33|113.77|113.37|113.73|113.33|14
1733116530000|2024-12-02 05:15:30|113.68|113.28|113.69|113.29|113.74|113.34|113.67|113.27|20
1733116540000|2024-12-02 05:15:40|113.7|113.3|113.71|113.31|113.75|113.35|113.67|113.27|15
1733116550000|2024-12-02 05:15:50|113.7|113.3|113.68|113.28|113.76|113.36|113.68|113.28|15
1733116560000|2024-12-02 05:16:00|113.66|113.26|113.68|113.28|113.7|113.3|113.66|113.26|15
1733116570000|2024-12-02 05:16:10|113.67|113.27|113.77|113.37|113.78|113.38|113.67|113.27|9
1733116580000|2024-12-02 05:16:20|113.73|113.33|113.7|113.3|113.73|113.33|113.69|113.29|5
1733116590000|2024-12-02 05:16:30|113.72|113.32|113.67|113.27|113.74|113.34|113.67|113.27|9
1733116600000|2024-12-02 05:16:40|113.68|113.28|113.67|113.27|113.73|113.33|113.67|113.27|8
1733116610000|2024-12-02 05:16:50|113.66|113.26|113.68|113.28|113.7|113.3|113.66|113.26|6
1733116620000|2024-12-02 05:17:00|113.7|113.3|113.73|113.33|113.75|113.35|113.7|113.3|5
1733116630000|2024-12-02 05:17:10|113.7|113.3|113.75|113.35|113.75|113.35|113.69|113.29|6
1733116640000|2024-12-02 05:17:20|113.73|113.33|113.68|113.28|113.73|113.33|113.68|113.28|17
1733116650000|2024-12-02 05:17:30|113.67|113.27|113.65|113.25|113.68|113.28|113.65|113.25|5
1733116660000|2024-12-02 05:17:40|113.66|113.26|113.63|113.23|113.66|113.26|113.58|113.18|17
1733116670000|2024-12-02 05:17:50|113.61|113.21|113.57|113.17|113.62|113.22|113.57|113.17|6
1733116680000|2024-12-02 05:18:00|113.56|113.16|113.36|112.96|113.56|113.16|113.33|112.93|15
1733116690000|2024-12-02 05:18:10|113.35|112.95|113.37|112.97|113.45|113.05|113.33|112.93|12
1733116700000|2024-12-02 05:18:20|113.38|112.98|113.38|112.98|113.44|113.04|113.37|112.97|11
1733116710000|2024-12-02 05:18:30|113.37|112.97|113.46|113.06|113.46|113.06|113.37|112.97|23
1733116720000|2024-12-02 05:18:40|113.45|113.05|113.55|113.15|113.57|113.17|113.45|113.05|9
1733116730000|2024-12-02 05:18:50|113.56|113.16|113.48|113.08|113.56|113.16|113.46|113.06|15
1733116740000|2024-12-02 05:19:00|113.5|113.1|113.58|113.18|113.68|113.28|113.47|113.07|18
1733116750000|2024-12-02 05:19:10|113.57|113.17|113.65|113.25|113.67|113.27|113.57|113.17|15
1733116760000|2024-12-02 05:19:20|113.66|113.26|113.66|113.26|113.66|113.26|113.65|113.25|5
1733116770000|2024-12-02 05:19:30|113.65|113.25|113.63|113.23|113.66|113.26|113.63|113.23|6
1733116780000|2024-12-02 05:19:40|113.64|113.24|113.66|113.26|113.66|113.26|113.63|113.23|4
1733116790000|2024-12-02 05:19:50|113.65|113.25|113.68|113.28|113.73|113.33|113.65|113.25|14
1733116800000|2024-12-02 05:20:00|113.67|113.27|113.6|113.2|113.67|113.27|113.58|113.18|15
1733116810000|2024-12-02 05:20:10|113.59|113.19|113.65|113.25|113.65|113.25|113.58|113.18|18
1733116820000|2024-12-02 05:20:20|113.64|113.24|113.66|113.26|113.68|113.28|113.63|113.23|21
1733116830000|2024-12-02 05:20:30|113.68|113.28|113.65|113.25|113.71|113.31|113.61|113.21|20
1733116840000|2024-12-02 05:20:40|113.63|113.23|113.6|113.2|113.63|113.23|113.58|113.18|15
1733116850000|2024-12-02 05:20:50|113.59|113.19|113.48|113.08|113.59|113.19|113.45|113.05|8
1733116860000|2024-12-02 05:21:00|113.47|113.07|113.57|113.17|113.59|113.19|113.46|113.06|18
1733116870000|2024-12-02 05:21:10|113.58|113.18|113.56|113.16|113.58|113.18|113.5|113.1|17
1733116880000|2024-12-02 05:21:20|113.55|113.15|113.47|113.07|113.55|113.15|113.45|113.05|11
1733116890000|2024-12-02 05:21:30|113.48|113.08|113.49|113.09|113.53|113.13|113.47|113.07|16
1733116900000|2024-12-02 05:21:40|113.5|113.1|113.48|113.08|113.5|113.1|113.46|113.06|9
1733116910000|2024-12-02 05:21:50|113.49|113.09|113.67|113.27|113.68|113.28|113.49|113.09|23
1733116920000|2024-12-02 05:22:00|113.66|113.26|113.66|113.26|113.69|113.29|113.62|113.22|18
1733116930000|2024-12-02 05:22:10|113.67|113.27|113.8|113.4|113.82|113.42|113.67|113.27|17
1733116940000|2024-12-02 05:22:20|113.81|113.41|113.98|113.58|113.98|113.58|113.81|113.41|14
1733116950000|2024-12-02 05:22:30|113.96|113.56|113.92|113.52|113.98|113.58|113.9|113.5|17
1733116960000|2024-12-02 05:22:40|113.93|113.53|113.99|113.59|114.01|113.61|113.93|113.53|11
1733116970000|2024-12-02 05:22:50|113.96|113.56|113.82|113.42|113.96|113.56|113.81|113.41|15
1733116980000|2024-12-02 05:23:00|113.84|113.44|113.91|113.51|113.92|113.52|113.83|113.43|15
1733116990000|2024-12-02 05:23:10|113.92|113.52|113.91|113.51|114|113.6|113.87|113.47|17
1733117000000|2024-12-02 05:23:20|113.9|113.5|113.88|113.48|113.93|113.53|113.88|113.48|11
1733117010000|2024-12-02 05:23:30|113.85|113.45|113.78|113.38|113.85|113.45|113.77|113.37|20
1733117020000|2024-12-02 05:23:40|113.79|113.39|113.83|113.43|113.84|113.44|113.78|113.38|13
1733117030000|2024-12-02 05:23:50|113.9|113.5|113.98|113.58|113.98|113.58|113.86|113.46|16
1733117040000|2024-12-02 05:24:00|113.99|113.59|114.02|113.62|114.12|113.72|113.99|113.59|13
1733117050000|2024-12-02 05:24:10|114.01|113.61|114.1|113.7|114.12|113.72|114|113.6|12
1733117060000|2024-12-02 05:24:20|114.08|113.68|114.05|113.65|114.1|113.7|114.05|113.65|7
1733117070000|2024-12-02 05:24:30|114.07|113.67|114.09|113.69|114.1|113.7|114.05|113.65|14
1733117080000|2024-12-02 05:24:40|114.1|113.7|114.14|113.74|114.15|113.75|114.09|113.69|22
1733117090000|2024-12-02 05:24:50|114.15|113.75|114.1|113.7|114.15|113.75|114.1|113.7|10
1733117100000|2024-12-02 05:25:00|114.09|113.69|114.03|113.63|114.14|113.74|114.01|113.61|15
1733117110000|2024-12-02 05:25:10|114.02|113.62|113.86|113.46|114.02|113.62|113.83|113.43|18
1733117120000|2024-12-02 05:25:20|113.83|113.43|113.87|113.47|113.87|113.47|113.82|113.42|18
1733117130000|2024-12-02 05:25:30|113.86|113.46|113.86|113.46|113.87|113.47|113.74|113.34|22
1733117140000|2024-12-02 05:25:40|113.87|113.47|113.8|113.4|113.87|113.47|113.8|113.4|20
1733117150000|2024-12-02 05:25:50|113.81|113.41|113.75|113.35|113.81|113.41|113.7|113.3|16
1733117160000|2024-12-02 05:26:00|113.74|113.34|113.72|113.32|113.75|113.35|113.68|113.28|20
1733117170000|2024-12-02 05:26:10|113.71|113.31|113.72|113.32|113.72|113.32|113.66|113.26|18
1733117180000|2024-12-02 05:26:20|113.71|113.31|113.67|113.27|113.74|113.34|113.66|113.26|12
1733117190000|2024-12-02 05:26:30|113.68|113.28|113.73|113.33|113.73|113.33|113.68|113.28|9
1733117200000|2024-12-02 05:26:40|113.74|113.34|113.73|113.33|113.74|113.34|113.69|113.29|10
1733117210000|2024-12-02 05:26:50|113.71|113.31|113.74|113.34|113.74|113.34|113.69|113.29|13
1733117220000|2024-12-02 05:27:00|113.73|113.33|113.6|113.2|113.73|113.33|113.59|113.19|15
1733117230000|2024-12-02 05:27:10|113.63|113.23|113.58|113.18|113.66|113.26|113.57|113.17|11
1733117240000|2024-12-02 05:27:20|113.59|113.19|113.46|113.06|113.59|113.19|113.46|113.06|6
1733117250000|2024-12-02 05:27:30|113.47|113.07|113.48|113.08|113.51|113.11|113.47|113.07|11
1733117260000|2024-12-02 05:27:40|113.5|113.1|113.38|112.98|113.51|113.11|113.38|112.98|14
1733117270000|2024-12-02 05:27:50|113.37|112.97|113.48|113.08|113.54|113.14|113.37|112.97|18
1733117280000|2024-12-02 05:28:00|113.47|113.07|113.47|113.07|113.5|113.1|113.46|113.06|13
1733117290000|2024-12-02 05:28:10|113.43|113.03|113.44|113.04|113.45|113.05|113.34|112.94|20
1733117300000|2024-12-02 05:28:20|113.36|112.96|113.37|112.97|113.37|112.97|113.32|112.92|10
1733117310000|2024-12-02 05:28:30|113.36|112.96|113.37|112.97|113.37|112.97|113.36|112.96|6
1733117320000|2024-12-02 05:28:40|113.36|112.96|113.36|112.96|113.38|112.98|113.34|112.94|10
1733117330000|2024-12-02 05:28:50|113.33|112.93|113.35|112.95|113.37|112.97|113.33|112.93|10
1733117340000|2024-12-02 05:29:00|113.36|112.96|113.34|112.94|113.36|112.96|113.33|112.93|10
1733117350000|2024-12-02 05:29:10|113.35|112.95|113.36|112.96|113.37|112.97|113.34|112.94|10
1733117360000|2024-12-02 05:29:20|113.38|112.98|113.35|112.95|113.43|113.03|113.35|112.95|16
1733117370000|2024-12-02 05:29:30|113.34|112.94|113.28|112.88|113.35|112.95|113.28|112.88|9
1733117380000|2024-12-02 05:29:40|113.27|112.87|113.26|112.86|113.27|112.87|113.24|112.84|12
1733117390000|2024-12-02 05:29:50|113.27|112.87|113.26|112.86|113.27|112.87|113.26|112.86|4
1733117400000|2024-12-02 05:30:00|113.27|112.87|113.27|112.87|113.27|112.87|113.23|112.83|11
1733117410000|2024-12-02 05:30:10|113.26|112.86|113.47|113.07|113.5|113.1|113.26|112.86|14
1733117420000|2024-12-02 05:30:20|113.48|113.08|113.5|113.1|113.56|113.16|113.48|113.08|21
1733117430000|2024-12-02 05:30:30|113.49|113.09|113.53|113.13|113.56|113.16|113.49|113.09|19
1733117440000|2024-12-02 05:30:40|113.55|113.15|113.64|113.24|113.64|113.24|113.52|113.12|17
1733117450000|2024-12-02 05:30:50|113.63|113.23|113.55|113.15|113.63|113.23|113.54|113.14|15
1733117460000|2024-12-02 05:31:00|113.56|113.16|113.45|113.05|113.58|113.18|113.44|113.04|25
1733117470000|2024-12-02 05:31:10|113.44|113.04|113.38|112.98|113.45|113.05|113.35|112.95|25
1733117480000|2024-12-02 05:31:20|113.4|113|113.45|113.05|113.45|113.05|113.39|112.99|16
1733117490000|2024-12-02 05:31:30|113.46|113.06|113.5|113.1|113.52|113.12|113.46|113.06|13
1733117500000|2024-12-02 05:31:40|113.48|113.08|113.49|113.09|113.54|113.14|113.46|113.06|16
1733117510000|2024-12-02 05:31:50|113.48|113.08|113.65|113.25|113.66|113.26|113.47|113.07|15
1733117520000|2024-12-02 05:32:00|113.67|113.27|113.6|113.2|113.67|113.27|113.58|113.18|18
1733117530000|2024-12-02 05:32:10|113.59|113.19|113.56|113.16|113.62|113.22|113.56|113.16|12
1733117540000|2024-12-02 05:32:20|113.55|113.15|113.34|112.94|113.55|113.15|113.34|112.94|12
1733117550000|2024-12-02 05:32:30|113.27|112.87|113.37|112.97|113.38|112.98|113.25|112.85|19
1733117560000|2024-12-02 05:32:40|113.36|112.96|113.35|112.95|113.39|112.99|113.34|112.94|16
1733117570000|2024-12-02 05:32:50|113.36|112.96|113.36|112.96|113.37|112.97|113.33|112.93|12
1733117580000|2024-12-02 05:33:00|113.33|112.93|113.15|112.75|113.33|112.93|113.13|112.73|16
1733117590000|2024-12-02 05:33:10|113.14|112.74|113.32|112.92|113.32|112.92|113.14|112.74|14
1733117600000|2024-12-02 05:33:20|113.33|112.93|113.34|112.94|113.37|112.97|113.33|112.93|15
1733117610000|2024-12-02 05:33:30|113.33|112.93|113.36|112.96|113.36|112.96|113.29|112.89|12
1733117620000|2024-12-02 05:33:40|113.35|112.95|113.37|112.97|113.4|113|113.33|112.93|15
1733117630000|2024-12-02 05:33:50|113.36|112.96|113.32|112.92|113.39|112.99|113.27|112.87|18
1733117640000|2024-12-02 05:34:00|113.31|112.91|113.35|112.95|113.36|112.96|113.31|112.91|12
1733117650000|2024-12-02 05:34:10|113.34|112.94|113.28|112.88|113.34|112.94|113.23|112.83|12
1733117660000|2024-12-02 05:34:20|113.26|112.86|113.1|112.7|113.26|112.86|113.1|112.7|12
1733117670000|2024-12-02 05:34:30|113.06|112.66|113.05|112.65|113.12|112.72|113.02|112.62|9
1733117680000|2024-12-02 05:34:40|113.06|112.66|113.1|112.7|113.14|112.74|113.06|112.66|14
1733117690000|2024-12-02 05:34:50|113.07|112.67|112.94|112.54|113.07|112.67|112.94|112.54|15
1733117700000|2024-12-02 05:35:00|112.95|112.55|113.01|112.61|113.01|112.61|112.95|112.55|10
1733117710000|2024-12-02 05:35:10|113.02|112.62|112.86|112.46|113.02|112.62|112.86|112.46|9
1733117720000|2024-12-02 05:35:20|112.87|112.47|112.79|112.39|112.88|112.48|112.78|112.38|14
1733117730000|2024-12-02 05:35:30|112.8|112.4|112.73|112.33|112.83|112.43|112.73|112.33|15
1733117740000|2024-12-02 05:35:40|112.71|112.31|112.77|112.37|112.77|112.37|112.71|112.31|11
1733117750000|2024-12-02 05:35:50|112.78|112.38|112.73|112.33|112.81|112.41|112.7|112.3|15
1733117760000|2024-12-02 05:36:00|112.69|112.29|112.68|112.28|112.7|112.3|112.64|112.24|9
1733117770000|2024-12-02 05:36:10|112.67|112.27|112.68|112.28|112.68|112.28|112.67|112.27|2
1733117780000|2024-12-02 05:36:20|112.71|112.31|112.72|112.32|112.73|112.33|112.68|112.28|14
1733117790000|2024-12-02 05:36:30|112.7|112.3|112.55|112.15|112.7|112.3|112.55|112.15|16
1733117800000|2024-12-02 05:36:40|112.54|112.14|112.58|112.18|112.61|112.21|112.54|112.14|12
1733117810000|2024-12-02 05:36:50|112.6|112.2|112.63|112.23|112.66|112.26|112.59|112.19|13
1733117820000|2024-12-02 05:37:00|112.64|112.24|112.71|112.31|112.74|112.34|112.64|112.24|13
1733117830000|2024-12-02 05:37:10|112.72|112.32|112.5|112.1|112.72|112.32|112.49|112.09|13
1733117840000|2024-12-02 05:37:20|112.52|112.12|112.59|112.19|112.59|112.19|112.52|112.12|5
1733117850000|2024-12-02 05:37:30|112.58|112.18|112.68|112.28|112.68|112.28|112.57|112.17|13
1733117860000|2024-12-02 05:37:40|112.72|112.32|112.67|112.27|112.73|112.33|112.66|112.26|6
1733117870000|2024-12-02 05:37:50|112.66|112.26|112.67|112.27|112.72|112.32|112.66|112.26|10
1733117880000|2024-12-02 05:38:00|112.66|112.26|112.63|112.23|112.68|112.28|112.63|112.23|7
1733117890000|2024-12-02 05:38:10|112.6|112.2|112.57|112.17|112.65|112.25|112.56|112.16|9
1733117900000|2024-12-02 05:38:20|112.58|112.18|112.54|112.14|112.58|112.18|112.54|112.14|3
1733117910000|2024-12-02 05:38:30|112.56|112.16|112.52|112.12|112.59|112.19|112.5|112.1|11
1733117920000|2024-12-02 05:38:40|112.53|112.13|112.54|112.14|112.55|112.15|112.53|112.13|5
1733117930000|2024-12-02 05:38:50|112.56|112.16|112.69|112.29|112.69|112.29|112.56|112.16|12
1733117940000|2024-12-02 05:39:00|112.67|112.27|112.71|112.31|112.71|112.31|112.66|112.26|9
1733117950000|2024-12-02 05:39:10|112.72|112.32|112.89|112.49|112.89|112.49|112.72|112.32|14
1733117960000|2024-12-02 05:39:20|112.81|112.41|112.61|112.21|112.82|112.42|112.61|112.21|7
1733117970000|2024-12-02 05:39:30|112.62|112.22|112.87|112.47|112.88|112.48|112.62|112.22|9
1733117980000|2024-12-02 05:39:40|112.86|112.46|112.89|112.49|112.91|112.51|112.85|112.45|8
1733117990000|2024-12-02 05:39:50|112.9|112.5|112.96|112.56|112.97|112.57|112.9|112.5|14
1733118000000|2024-12-02 05:40:00|112.97|112.57|113.06|112.66|113.08|112.68|112.97|112.57|14
1733118010000|2024-12-02 05:40:10|113.1|112.7|113.11|112.71|113.15|112.75|113.09|112.69|17
1733118020000|2024-12-02 05:40:20|113.12|112.72|113.06|112.66|113.12|112.72|113.06|112.66|7
1733118030000|2024-12-02 05:40:30|113.05|112.65|113.01|112.61|113.06|112.66|113.01|112.61|6
1733118040000|2024-12-02 05:40:40|113|112.6|112.97|112.57|113|112.6|112.93|112.53|13
1733118050000|2024-12-02 05:40:50|112.98|112.58|113.02|112.62|113.05|112.65|112.98|112.58|15
1733118060000|2024-12-02 05:41:00|113.01|112.61|113.03|112.63|113.05|112.65|112.97|112.57|12
1733118070000|2024-12-02 05:41:10|113.02|112.62|113.06|112.66|113.07|112.67|113.02|112.62|7
1733118080000|2024-12-02 05:41:20|113.01|112.61|113.02|112.62|113.03|112.63|113|112.6|7
1733118090000|2024-12-02 05:41:30|112.97|112.57|113.03|112.63|113.03|112.63|112.93|112.53|16
1733118100000|2024-12-02 05:41:40|113.04|112.64|113.07|112.67|113.08|112.68|113.03|112.63|10
1733118110000|2024-12-02 05:41:50|113.06|112.66|112.89|112.49|113.06|112.66|112.89|112.49|14
1733118120000|2024-12-02 05:42:00|112.9|112.5|112.95|112.55|112.96|112.56|112.85|112.45|13
1733118130000|2024-12-02 05:42:10|112.94|112.54|112.93|112.53|112.96|112.56|112.89|112.49|12
1733118140000|2024-12-02 05:42:20|112.89|112.49|112.91|112.51|112.95|112.55|112.85|112.45|20
1733118150000|2024-12-02 05:42:30|112.89|112.49|112.97|112.57|112.97|112.57|112.86|112.46|12
1733118160000|2024-12-02 05:42:40|112.98|112.58|112.99|112.59|112.99|112.59|112.98|112.58|6
1733118170000|2024-12-02 05:42:50|113|112.6|113|112.6|113.02|112.62|113|112.6|8
1733118180000|2024-12-02 05:43:00|113.01|112.61|112.99|112.59|113.07|112.67|112.99|112.59|18
1733118190000|2024-12-02 05:43:10|112.96|112.56|112.87|112.47|112.96|112.56|112.87|112.47|9
1733118200000|2024-12-02 05:43:20|112.83|112.43|112.78|112.38|112.85|112.45|112.76|112.36|15
1733118210000|2024-12-02 05:43:30|112.77|112.37|112.93|112.53|112.94|112.54|112.77|112.37|12
1733118220000|2024-12-02 05:43:40|112.91|112.51|112.9|112.5|112.91|112.51|112.86|112.46|8
1733118230000|2024-12-02 05:43:50|112.89|112.49|112.88|112.48|112.89|112.49|112.86|112.46|8
1733118240000|2024-12-02 05:44:00|112.86|112.46|113.01|112.61|113.01|112.61|112.86|112.46|16
1733118250000|2024-12-02 05:44:10|112.98|112.58|112.95|112.55|113|112.6|112.94|112.54|10
1733118260000|2024-12-02 05:44:20|112.96|112.56|113.02|112.62|113.04|112.64|112.94|112.54|13
1733118270000|2024-12-02 05:44:30|112.99|112.59|112.91|112.51|113.02|112.62|112.91|112.51|22
1733118280000|2024-12-02 05:44:40|112.96|112.56|112.96|112.56|113.04|112.64|112.94|112.54|18
1733118290000|2024-12-02 05:44:50|112.97|112.57|112.96|112.56|112.97|112.57|112.96|112.56|2
1733118300000|2024-12-02 05:45:00|112.95|112.55|112.88|112.48|112.98|112.58|112.88|112.48|16
1733118310000|2024-12-02 05:45:10|112.87|112.47|112.64|112.24|112.87|112.47|112.64|112.24|17
1733118320000|2024-12-02 05:45:20|112.63|112.23|112.6|112.2|112.66|112.26|112.6|112.2|5
1733118330000|2024-12-02 05:45:30|112.61|112.21|112.61|112.21|112.65|112.25|112.57|112.17|9
1733118340000|2024-12-02 05:45:40|112.63|112.23|112.77|112.37|112.77|112.37|112.62|112.22|7
1733118350000|2024-12-02 05:45:50|112.75|112.35|112.76|112.36|112.77|112.37|112.75|112.35|4
1733118360000|2024-12-02 05:46:00|112.81|112.41|112.92|112.52|112.92|112.52|112.81|112.41|16
1733118370000|2024-12-02 05:46:10|112.93|112.53|112.86|112.46|112.96|112.56|112.85|112.45|8
1733118380000|2024-12-02 05:46:20|112.85|112.45|112.82|112.42|112.85|112.45|112.82|112.42|2
1733118390000|2024-12-02 05:46:30|112.78|112.38|112.73|112.33|112.78|112.38|112.68|112.28|14
1733118400000|2024-12-02 05:46:40|112.74|112.34|112.84|112.44|112.84|112.44|112.74|112.34|3
1733118410000|2024-12-02 05:46:50|112.87|112.47|112.86|112.46|112.87|112.47|112.86|112.46|2
1733118420000|2024-12-02 05:47:00|112.85|112.45|112.74|112.34|112.86|112.46|112.74|112.34|5
1733118430000|2024-12-02 05:47:10|112.66|112.26|112.65|112.25|112.66|112.26|112.65|112.25|2
1733118440000|2024-12-02 05:47:20|112.59|112.19|112.58|112.18|112.59|112.19|112.45|112.05|10
1733118450000|2024-12-02 05:47:30|112.59|112.19|112.72|112.32|112.72|112.32|112.59|112.19|13
1733118460000|2024-12-02 05:47:40|112.73|112.33|112.83|112.43|112.83|112.43|112.73|112.33|8
1733118470000|2024-12-02 05:47:50|112.82|112.42|112.79|112.39|112.84|112.44|112.79|112.39|4
1733118480000|2024-12-02 05:48:00|112.78|112.38|112.76|112.36|112.81|112.41|112.76|112.36|13
1733118490000|2024-12-02 05:48:10|112.78|112.38|112.93|112.53|112.93|112.53|112.78|112.38|11
1733118500000|2024-12-02 05:48:20|112.95|112.55|112.91|112.51|112.98|112.58|112.87|112.47|19
1733118510000|2024-12-02 05:48:30|112.92|112.52|112.96|112.56|112.96|112.56|112.89|112.49|8
1733118520000|2024-12-02 05:48:40|112.95|112.55|112.93|112.53|113.01|112.61|112.93|112.53|16
1733118530000|2024-12-02 05:48:50|112.91|112.51|112.96|112.56|112.97|112.57|112.91|112.51|7
1733118540000|2024-12-02 05:49:00|112.98|112.58|112.93|112.53|112.98|112.58|112.92|112.52|6
1733118550000|2024-12-02 05:49:10|112.92|112.52|112.95|112.55|112.96|112.56|112.92|112.52|5
1733118560000|2024-12-02 05:49:20|112.94|112.54|112.88|112.48|112.94|112.54|112.88|112.48|7
1733118570000|2024-12-02 05:49:30|112.87|112.47|112.89|112.49|112.9|112.5|112.86|112.46|9
1733118580000|2024-12-02 05:49:40|112.86|112.46|112.83|112.43|112.86|112.46|112.82|112.42|3
1733118590000|2024-12-02 05:49:50|112.85|112.45|112.81|112.41|112.87|112.47|112.81|112.41|5
1733118600000|2024-12-02 05:50:00|112.75|112.35|112.7|112.3|112.77|112.37|112.69|112.29|7
1733118610000|2024-12-02 05:50:10|112.68|112.28|112.7|112.3|112.7|112.3|112.68|112.28|2
1733118620000|2024-12-02 05:50:20|112.69|112.29|112.87|112.47|112.87|112.47|112.69|112.29|11
1733118630000|2024-12-02 05:50:30|112.92|112.52|112.9|112.5|112.94|112.54|112.86|112.46|9
1733118640000|2024-12-02 05:50:40|112.88|112.48|112.87|112.47|112.88|112.48|112.85|112.45|4
1733118650000|2024-12-02 05:50:50|112.86|112.46|112.86|112.46|112.88|112.48|112.86|112.46|4
1733118660000|2024-12-02 05:51:00|112.79|112.39|112.74|112.34|112.79|112.39|112.73|112.33|4
1733118670000|2024-12-02 05:51:10|112.76|112.36|112.78|112.38|112.82|112.42|112.74|112.34|9
1733118680000|2024-12-02 05:51:20|112.77|112.37|112.74|112.34|112.8|112.4|112.74|112.34|6
1733118690000|2024-12-02 05:51:30|112.75|112.35|112.83|112.43|112.84|112.44|112.74|112.34|9
1733118700000|2024-12-02 05:51:40|112.84|112.44|112.92|112.52|112.92|112.52|112.84|112.44|8
1733118710000|2024-12-02 05:51:50|112.86|112.46|112.83|112.43|112.86|112.46|112.81|112.41|7
1733118720000|2024-12-02 05:52:00|112.85|112.45|112.66|112.26|112.85|112.45|112.66|112.26|5
1733118730000|2024-12-02 05:52:10|112.68|112.28|112.66|112.26|112.72|112.32|112.66|112.26|9
1733118740000|2024-12-02 05:52:20|112.63|112.23|112.58|112.18|112.63|112.23|112.58|112.18|3
1733118750000|2024-12-02 05:52:30|112.59|112.19|112.61|112.21|112.61|112.21|112.57|112.17|7
1733118760000|2024-12-02 05:52:40|112.65|112.25|112.56|112.16|112.66|112.26|112.56|112.16|7
1733118770000|2024-12-02 05:52:50|112.59|112.19|112.59|112.19|112.61|112.21|112.59|112.19|6
1733118780000|2024-12-02 05:53:00|112.61|112.21|112.53|112.13|112.61|112.21|112.48|112.08|11
1733118790000|2024-12-02 05:53:10|112.54|112.14|112.56|112.16|112.56|112.16|112.54|112.14|3
1733118800000|2024-12-02 05:53:20|112.69|112.29|112.71|112.31|112.79|112.39|112.69|112.29|10
1733118810000|2024-12-02 05:53:30|112.67|112.27|112.68|112.28|112.73|112.33|112.67|112.27|9
1733118820000|2024-12-02 05:53:40|112.7|112.3|112.69|112.29|112.7|112.3|112.68|112.28|3
1733118830000|2024-12-02 05:53:50|112.67|112.27|112.76|112.36|112.76|112.36|112.67|112.27|8
1733118840000|2024-12-02 05:54:00|112.78|112.38|112.77|112.37|112.79|112.39|112.73|112.33|12
1733118850000|2024-12-02 05:54:10|112.79|112.39|112.87|112.47|112.95|112.55|112.79|112.39|9
1733118860000|2024-12-02 05:54:20|112.85|112.45|113.13|112.73|113.13|112.73|112.85|112.45|17
1733118870000|2024-12-02 05:54:30|113.12|112.72|113.16|112.76|113.16|112.76|113.05|112.65|12
1733118880000|2024-12-02 05:54:40|113.19|112.79|113.15|112.75|113.19|112.79|113.15|112.75|5
1733118890000|2024-12-02 05:54:50|113.13|112.73|113.16|112.76|113.16|112.76|113.13|112.73|8
1733118900000|2024-12-02 05:55:00|113.18|112.78|113.17|112.77|113.2|112.8|113.16|112.76|10
1733118910000|2024-12-02 05:55:10|113.16|112.76|113.13|112.73|113.17|112.77|113.13|112.73|9
1733118920000|2024-12-02 05:55:20|113.14|112.74|113.1|112.7|113.15|112.75|113.09|112.69|8
1733118930000|2024-12-02 05:55:30|113.12|112.72|113.21|112.81|113.23|112.83|113.12|112.72|12
1733118940000|2024-12-02 05:55:40|113.24|112.84|113.46|113.06|113.47|113.07|113.24|112.84|12
1733118950000|2024-12-02 05:55:50|113.47|113.07|113.42|113.02|113.47|113.07|113.39|112.99|8
1733118960000|2024-12-02 05:56:00|113.41|113.01|113.4|113|113.41|113.01|113.4|113|4
1733118970000|2024-12-02 05:56:10|113.43|113.03|113.37|112.97|113.46|113.06|113.36|112.96|8
1733118980000|2024-12-02 05:56:20|113.36|112.96|113.43|113.03|113.43|113.03|113.36|112.96|11
1733118990000|2024-12-02 05:56:30|113.42|113.02|113.36|112.96|113.42|113.02|113.36|112.96|4
1733119000000|2024-12-02 05:56:40|113.38|112.98|113.36|112.96|113.38|112.98|113.36|112.96|3
1733119010000|2024-12-02 05:56:50|113.34|112.94|113.34|112.94|113.36|112.96|113.34|112.94|3
1733119020000|2024-12-02 05:57:00|113.31|112.91|113.36|112.96|113.36|112.96|113.26|112.86|10
1733119030000|2024-12-02 05:57:10|113.41|113.01|113.66|113.26|113.66|113.26|113.41|113.01|10
1733119040000|2024-12-02 05:57:20|113.65|113.25|113.55|113.15|113.65|113.25|113.55|113.15|11
1733119050000|2024-12-02 05:57:30|113.54|113.14|113.71|113.31|113.72|113.32|113.53|113.13|15
1733119060000|2024-12-02 05:57:40|113.76|113.36|113.74|113.34|113.76|113.36|113.71|113.31|8
1733119070000|2024-12-02 05:57:50|113.76|113.36|113.77|113.37|113.82|113.42|113.76|113.36|13
1733119080000|2024-12-02 05:58:00|113.76|113.36|113.83|113.43|113.83|113.43|113.74|113.34|9
1733119090000|2024-12-02 05:58:10|113.82|113.42|113.81|113.41|113.82|113.42|113.81|113.41|4
1733119100000|2024-12-02 05:58:20|113.8|113.4|113.8|113.4|113.8|113.4|113.8|113.4|1
1733119120000|2024-12-02 05:58:40|113.77|113.37|113.72|113.32|113.81|113.41|113.72|113.32|8
1733119130000|2024-12-02 05:58:50|113.73|113.33|113.77|113.37|113.77|113.37|113.72|113.32|5
1733119140000|2024-12-02 05:59:00|113.78|113.38|113.75|113.35|113.78|113.38|113.73|113.33|5
1733119150000|2024-12-02 05:59:10|113.76|113.36|113.74|113.34|113.8|113.4|113.74|113.34|6
1733119160000|2024-12-02 05:59:20|113.75|113.35|113.76|113.36|113.76|113.36|113.75|113.35|2
1733119170000|2024-12-02 05:59:30|113.75|113.35|113.75|113.35|113.77|113.37|113.75|113.35|4
1733119180000|2024-12-02 05:59:40|113.76|113.36|113.75|113.35|113.76|113.36|113.75|113.35|2
1733119190000|2024-12-02 05:59:50|113.8|113.4|113.81|113.41|113.83|113.43|113.8|113.4|6
1733119200000|2024-12-02 06:00:00|113.84|113.44|113.91|113.51|113.92|113.52|113.84|113.44|4
1733119220000|2024-12-02 06:00:20|113.92|113.52|113.98|113.58|113.98|113.58|113.92|113.52|4
1733119230000|2024-12-02 06:00:30|113.99|113.59|114.03|113.63|114.08|113.68|113.99|113.59|12
1733119240000|2024-12-02 06:00:40|114.04|113.64|113.95|113.55|114.06|113.66|113.95|113.55|14
1733119250000|2024-12-02 06:00:50|114.04|113.64|113.99|113.59|114.04|113.64|113.98|113.58|11
1733119260000|2024-12-02 06:01:00|114|113.6|114|113.6|114.05|113.65|114|113.6|10
1733119270000|2024-12-02 06:01:10|113.99|113.59|113.94|113.54|113.99|113.59|113.9|113.5|18
1733119280000|2024-12-02 06:01:20|113.93|113.53|114.01|113.61|114.05|113.65|113.93|113.53|15
1733119290000|2024-12-02 06:01:30|113.99|113.59|113.93|113.53|114.04|113.64|113.93|113.53|22
1733119300000|2024-12-02 06:01:40|113.94|113.54|113.99|113.59|114.03|113.63|113.91|113.51|21
1733119310000|2024-12-02 06:01:50|114|113.6|114.04|113.64|114.11|113.71|114|113.6|21
1733119320000|2024-12-02 06:02:00|114.02|113.62|114.06|113.66|114.11|113.71|114.02|113.62|17
1733119330000|2024-12-02 06:02:10|114.08|113.68|114.2|113.8|114.2|113.8|114.08|113.68|13
1733119340000|2024-12-02 06:02:20|114.18|113.78|114.19|113.79|114.19|113.79|114.15|113.75|12
1733119350000|2024-12-02 06:02:30|114.21|113.81|114.25|113.85|114.26|113.86|114.21|113.81|10
1733119360000|2024-12-02 06:02:40|114.24|113.84|114.34|113.94|114.34|113.94|114.22|113.82|13
1733119370000|2024-12-02 06:02:50|114.36|113.96|114.38|113.98|114.38|113.98|114.36|113.96|3
1733119380000|2024-12-02 06:03:00|114.36|113.96|114.35|113.95|114.37|113.97|114.31|113.91|13
1733119390000|2024-12-02 06:03:10|114.33|113.93|114.36|113.96|114.38|113.98|114.29|113.89|12
1733119400000|2024-12-02 06:03:20|114.37|113.97|114.2|113.8|114.37|113.97|114.18|113.78|16
1733119410000|2024-12-02 06:03:30|114.19|113.79|114.25|113.85|114.25|113.85|114.15|113.75|16
1733119420000|2024-12-02 06:03:40|114.26|113.86|114.32|113.92|114.44|114.04|114.26|113.86|23
1733119430000|2024-12-02 06:03:50|114.34|113.94|114.25|113.85|114.34|113.94|114.25|113.85|12
1733119440000|2024-12-02 06:04:00|114.24|113.84|114.31|113.91|114.31|113.91|114.13|113.73|25
1733119450000|2024-12-02 06:04:10|114.29|113.89|113.95|113.55|114.29|113.89|113.95|113.55|17
1733119460000|2024-12-02 06:04:20|113.94|113.54|113.89|113.49|113.94|113.54|113.88|113.48|19
1733119470000|2024-12-02 06:04:30|113.88|113.48|113.84|113.44|113.91|113.51|113.81|113.41|16
1733119480000|2024-12-02 06:04:40|113.86|113.46|113.77|113.37|113.86|113.46|113.76|113.36|12
1733119490000|2024-12-02 06:04:50|113.78|113.38|113.72|113.32|113.85|113.45|113.72|113.32|9
1733119500000|2024-12-02 06:05:00|113.73|113.33|113.54|113.14|113.75|113.35|113.54|113.14|16
1733119510000|2024-12-02 06:05:10|113.55|113.15|113.74|113.34|113.77|113.37|113.55|113.15|15
1733119520000|2024-12-02 06:05:20|113.75|113.35|113.66|113.26|113.76|113.36|113.66|113.26|10
1733119530000|2024-12-02 06:05:30|113.67|113.27|113.66|113.26|113.75|113.35|113.66|113.26|14
1733119540000|2024-12-02 06:05:40|113.64|113.24|113.53|113.13|113.67|113.27|113.53|113.13|18
1733119550000|2024-12-02 06:05:50|113.54|113.14|113.52|113.12|113.54|113.14|113.46|113.06|13
1733119560000|2024-12-02 06:06:00|113.51|113.11|113.53|113.13|113.55|113.15|113.51|113.11|10
1733119570000|2024-12-02 06:06:10|113.54|113.14|113.55|113.15|113.65|113.25|113.52|113.12|17
1733119580000|2024-12-02 06:06:20|113.64|113.24|113.53|113.13|113.64|113.24|113.52|113.12|17
1733119590000|2024-12-02 06:06:30|113.52|113.12|113.48|113.08|113.58|113.18|113.48|113.08|12
1733119600000|2024-12-02 06:06:40|113.45|113.05|113.33|112.93|113.45|113.05|113.33|112.93|8
1733119610000|2024-12-02 06:06:50|113.36|112.96|113.23|112.83|113.36|112.96|113.2|112.8|13
1733119620000|2024-12-02 06:07:00|113.22|112.82|113.17|112.77|113.24|112.84|113.17|112.77|11
1733119630000|2024-12-02 06:07:10|113.12|112.72|113|112.6|113.12|112.72|113|112.6|14
1733119640000|2024-12-02 06:07:20|112.99|112.59|112.91|112.51|112.99|112.59|112.91|112.51|9
1733119650000|2024-12-02 06:07:30|112.81|112.41|112.74|112.34|112.82|112.42|112.73|112.33|10
1733119660000|2024-12-02 06:07:40|112.75|112.35|112.73|112.33|112.82|112.42|112.72|112.32|15
1733119670000|2024-12-02 06:07:50|112.72|112.32|112.76|112.36|112.84|112.44|112.69|112.29|19
1733119680000|2024-12-02 06:08:00|112.75|112.35|112.8|112.4|112.81|112.41|112.71|112.31|11
1733119690000|2024-12-02 06:08:10|112.81|112.41|112.94|112.54|113|112.6|112.8|112.4|19
1733119700000|2024-12-02 06:08:20|112.89|112.49|112.76|112.36|112.89|112.49|112.75|112.35|19
1733119710000|2024-12-02 06:08:30|112.79|112.39|112.78|112.38|112.82|112.42|112.71|112.31|12
1733119720000|2024-12-02 06:08:40|112.77|112.37|112.91|112.51|112.97|112.57|112.74|112.34|11
1733119730000|2024-12-02 06:08:50|112.9|112.5|112.81|112.41|112.91|112.51|112.81|112.41|10
1733119740000|2024-12-02 06:09:00|112.8|112.4|112.96|112.56|112.97|112.57|112.8|112.4|13
1733119750000|2024-12-02 06:09:10|112.97|112.57|112.82|112.42|112.97|112.57|112.82|112.42|14
1733119760000|2024-12-02 06:09:20|112.81|112.41|112.63|112.23|112.81|112.41|112.63|112.23|20
1733119770000|2024-12-02 06:09:30|112.62|112.22|112.57|112.17|112.63|112.23|112.57|112.17|13
1733119780000|2024-12-02 06:09:40|112.55|112.15|112.53|112.13|112.56|112.16|112.45|112.05|15
1733119790000|2024-12-02 06:09:50|112.52|112.12|112.38|111.98|112.52|112.12|112.34|111.94|16
1733119800000|2024-12-02 06:10:00|112.41|112.01|112.42|112.02|112.43|112.03|112.32|111.92|20
1733119810000|2024-12-02 06:10:10|112.4|112|112.32|111.92|112.53|112.13|112.31|111.91|18
1733119820000|2024-12-02 06:10:20|112.31|111.91|112.33|111.93|112.34|111.94|112.31|111.91|12
1733119830000|2024-12-02 06:10:30|112.32|111.92|112.28|111.88|112.32|111.92|112.28|111.88|5
1733119840000|2024-12-02 06:10:40|112.27|111.87|112.24|111.84|112.28|111.88|112.24|111.84|4
1733119850000|2024-12-02 06:10:50|112.25|111.85|112.27|111.87|112.27|111.87|112.24|111.84|12
1733119860000|2024-12-02 06:11:00|112.28|111.88|112.49|112.09|112.5|112.1|112.28|111.88|18
1733119870000|2024-12-02 06:11:10|112.5|112.1|112.38|111.98|112.5|112.1|112.38|111.98|9
1733119880000|2024-12-02 06:11:20|112.37|111.97|112.39|111.99|112.52|112.12|112.36|111.96|14
1733119890000|2024-12-02 06:11:30|112.4|112|112.36|111.96|112.4|112|112.31|111.91|8
1733119900000|2024-12-02 06:11:40|112.37|111.97|112.19|111.79|112.38|111.98|112.17|111.77|23
1733119910000|2024-12-02 06:11:50|112.2|111.8|112.31|111.91|112.33|111.93|112.2|111.8|18
1733119920000|2024-12-02 06:12:00|112.3|111.9|112.23|111.83|112.35|111.95|112.23|111.83|12
1733119930000|2024-12-02 06:12:10|112.3|111.9|112.23|111.83|112.3|111.9|112.23|111.83|13
1733119940000|2024-12-02 06:12:20|112.24|111.84|112.33|111.93|112.34|111.94|112.24|111.84|13
1733119950000|2024-12-02 06:12:30|112.34|111.94|112.34|111.94|112.47|112.07|112.33|111.93|19
1733119960000|2024-12-02 06:12:40|112.33|111.93|112.47|112.07|112.53|112.13|112.33|111.93|20
1733119970000|2024-12-02 06:12:50|112.46|112.06|112.41|112.01|112.48|112.08|112.33|111.93|20
1733119980000|2024-12-02 06:13:00|112.4|112|112.44|112.04|112.53|112.13|112.38|111.98|16
1733119990000|2024-12-02 06:13:10|112.43|112.03|112.44|112.04|112.53|112.13|112.43|112.03|16
1733120000000|2024-12-02 06:13:20|112.43|112.03|112.41|112.01|112.45|112.05|112.4|112|13
1733120010000|2024-12-02 06:13:30|112.4|112|112.33|111.93|112.43|112.03|112.33|111.93|11
1733120020000|2024-12-02 06:13:40|112.32|111.92|112.3|111.9|112.32|111.92|112.3|111.9|6
1733120030000|2024-12-02 06:13:50|112.2|111.8|112|111.6|112.2|111.8|111.96|111.56|7
1733120040000|2024-12-02 06:14:00|112.09|111.69|111.88|111.48|112.11|111.71|111.88|111.48|24
1733120050000|2024-12-02 06:14:10|111.89|111.49|111.89|111.49|111.9|111.5|111.88|111.48|14
1733120060000|2024-12-02 06:14:20|111.9|111.5|111.95|111.55|112|111.6|111.89|111.49|12
1733120070000|2024-12-02 06:14:30|111.96|111.56|112.01|111.61|112.03|111.63|111.96|111.56|14
1733120080000|2024-12-02 06:14:40|112|111.6|112.01|111.61|112.02|111.62|112|111.6|10
1733120090000|2024-12-02 06:14:50|112.02|111.62|112.11|111.71|112.13|111.73|112.02|111.62|12
1733120100000|2024-12-02 06:15:00|112.1|111.7|112.22|111.82|112.35|111.95|112.1|111.7|20
1733120110000|2024-12-02 06:15:10|112.21|111.81|112.4|112|112.45|112.05|112.21|111.81|17
1733120120000|2024-12-02 06:15:20|112.39|111.99|112.38|111.98|112.39|111.99|112.35|111.95|17
1733120130000|2024-12-02 06:15:30|112.39|111.99|112.41|112.01|112.43|112.03|112.36|111.96|12
1733120140000|2024-12-02 06:15:40|112.42|112.02|112.5|112.1|112.52|112.12|112.42|112.02|17
1733120150000|2024-12-02 06:15:50|112.49|112.09|112.44|112.04|112.49|112.09|112.44|112.04|16
1733120160000|2024-12-02 06:16:00|112.43|112.03|112.39|111.99|112.43|112.03|112.36|111.96|17
1733120170000|2024-12-02 06:16:10|112.38|111.98|112.4|112|112.4|112|112.37|111.97|11
1733120180000|2024-12-02 06:16:20|112.41|112.01|112.48|112.08|112.53|112.13|112.41|112.01|7
1733120190000|2024-12-02 06:16:30|112.52|112.12|112.55|112.15|112.57|112.17|112.5|112.1|18
1733120200000|2024-12-02 06:16:40|112.49|112.09|112.32|111.92|112.53|112.13|112.31|111.91|20
1733120210000|2024-12-02 06:16:50|112.33|111.93|112.13|111.73|112.33|111.93|112.13|111.73|21
1733120220000|2024-12-02 06:17:00|112.21|111.81|112.31|111.91|112.34|111.94|112.15|111.75|20
1733120230000|2024-12-02 06:17:10|112.3|111.9|112.31|111.91|112.36|111.96|112.29|111.89|13
1733120240000|2024-12-02 06:17:20|112.32|111.92|112.3|111.9|112.35|111.95|112.3|111.9|10
1733120250000|2024-12-02 06:17:30|112.29|111.89|112.33|111.93|112.35|111.95|112.29|111.89|5
1733120260000|2024-12-02 06:17:40|112.32|111.92|112.32|111.92|112.34|111.94|112.31|111.91|7
1733120270000|2024-12-02 06:17:50|112.33|111.93|112.28|111.88|112.35|111.95|112.28|111.88|8
1733120280000|2024-12-02 06:18:00|112.24|111.84|112.19|111.79|112.35|111.95|112.19|111.79|19
1733120290000|2024-12-02 06:18:10|112.2|111.8|112.11|111.71|112.38|111.98|112.11|111.71|18
1733120300000|2024-12-02 06:18:20|112.12|111.72|112.15|111.75|112.26|111.86|112.12|111.72|23
1733120310000|2024-12-02 06:18:30|112.16|111.76|112.21|111.81|112.24|111.84|112.14|111.74|22
1733120320000|2024-12-02 06:18:40|112.2|111.8|112.25|111.85|112.25|111.85|112.17|111.77|18
1733120330000|2024-12-02 06:18:50|112.24|111.84|112.15|111.75|112.26|111.86|112.15|111.75|17
1733120340000|2024-12-02 06:19:00|112.16|111.76|112.26|111.86|112.29|111.89|112.16|111.76|20
1733120350000|2024-12-02 06:19:10|112.25|111.85|112.34|111.94|112.39|111.99|112.19|111.79|16
1733120360000|2024-12-02 06:19:20|112.33|111.93|112.33|111.93|112.34|111.94|112.2|111.8|21
1733120370000|2024-12-02 06:19:30|112.31|111.91|112.26|111.86|112.34|111.94|112.22|111.82|21
1733120380000|2024-12-02 06:19:40|112.27|111.87|112.3|111.9|112.3|111.9|112.27|111.87|9
1733120390000|2024-12-02 06:19:50|112.29|111.89|112.3|111.9|112.3|111.9|112.28|111.88|6
1733120400000|2024-12-02 06:20:00|112.35|111.95|112.37|111.97|112.43|112.03|112.34|111.94|21
1733120410000|2024-12-02 06:20:10|112.36|111.96|112.26|111.86|112.36|111.96|112.25|111.85|21
1733120420000|2024-12-02 06:20:20|112.28|111.88|112.22|111.82|112.28|111.88|112.22|111.82|12
1733120430000|2024-12-02 06:20:30|112.21|111.81|112.22|111.82|112.37|111.97|112.21|111.81|11
1733120440000|2024-12-02 06:20:40|112.23|111.83|112.33|111.93|112.35|111.95|112.23|111.83|10
1733120450000|2024-12-02 06:20:50|112.32|111.92|112.42|112.02|112.46|112.06|112.31|111.91|14
1733120460000|2024-12-02 06:21:00|112.41|112.01|112.47|112.07|112.65|112.25|112.41|112.01|26
1733120470000|2024-12-02 06:21:10|112.45|112.05|112.27|111.87|112.46|112.06|112.27|111.87|19
1733120480000|2024-12-02 06:21:20|112.25|111.85|111.97|111.57|112.25|111.85|111.97|111.57|25
1733120490000|2024-12-02 06:21:30|111.96|111.56|112.01|111.61|112.05|111.65|111.92|111.52|22
1733120500000|2024-12-02 06:21:40|112.02|111.62|111.93|111.53|112.03|111.63|111.9|111.5|17
1733120510000|2024-12-02 06:21:50|111.92|111.52|111.97|111.57|112.05|111.65|111.9|111.5|21
1733120520000|2024-12-02 06:22:00|112.03|111.63|111.9|111.5|112.03|111.63|111.9|111.5|17
1733120530000|2024-12-02 06:22:10|111.93|111.53|112|111.6|112.07|111.67|111.87|111.47|18
1733120540000|2024-12-02 06:22:20|111.95|111.55|111.98|111.58|111.98|111.58|111.92|111.52|18
1733120550000|2024-12-02 06:22:30|111.97|111.57|111.89|111.49|111.97|111.57|111.88|111.48|16
1733120560000|2024-12-02 06:22:40|111.88|111.48|111.9|111.5|111.95|111.55|111.88|111.48|16
1733120570000|2024-12-02 06:22:50|111.91|111.51|111.95|111.55|112.04|111.64|111.9|111.5|24
1733120580000|2024-12-02 06:23:00|111.94|111.54|111.86|111.46|111.94|111.54|111.83|111.43|12
1733120590000|2024-12-02 06:23:10|111.85|111.45|111.76|111.36|111.85|111.45|111.72|111.32|11
1733120600000|2024-12-02 06:23:20|111.75|111.35|111.64|111.24|111.75|111.35|111.64|111.24|8
1733120610000|2024-12-02 06:23:30|111.57|111.17|111.66|111.26|111.66|111.26|111.54|111.14|11
1733120620000|2024-12-02 06:23:40|111.65|111.25|111.57|111.17|111.65|111.25|111.57|111.17|10
1733120630000|2024-12-02 06:23:50|111.56|111.16|111.43|111.03|111.59|111.19|111.41|111.01|20
1733120640000|2024-12-02 06:24:00|111.42|111.02|111.47|111.07|111.47|111.07|111.37|110.97|15
1733120650000|2024-12-02 06:24:10|111.45|111.05|111.35|110.95|111.47|111.07|111.35|110.95|19
1733120660000|2024-12-02 06:24:20|111.39|110.99|111.3|110.9|111.39|110.99|111.3|110.9|12
1733120670000|2024-12-02 06:24:30|111.28|110.88|111.26|110.86|111.33|110.93|111.26|110.86|6
1733120690000|2024-12-02 06:24:50|111.18|110.78|111.16|110.76|111.18|110.78|111.14|110.74|11
1733120700000|2024-12-02 06:25:00|111.15|110.75|111.17|110.77|111.17|110.77|111.04|110.64|15
1733120710000|2024-12-02 06:25:10|111.19|110.79|111.23|110.83|111.24|110.84|111.15|110.75|14
1733120720000|2024-12-02 06:25:20|111.22|110.82|111.1|110.7|111.27|110.87|111.1|110.7|20
1733120730000|2024-12-02 06:25:30|111.15|110.75|111.09|110.69|111.25|110.85|111.09|110.69|19
1733120740000|2024-12-02 06:25:40|111.08|110.68|111.03|110.63|111.13|110.73|111|110.6|18
1733120750000|2024-12-02 06:25:50|111.02|110.62|110.99|110.59|111.07|110.67|110.96|110.56|22
1733120760000|2024-12-02 06:26:00|111|110.6|111.04|110.64|111.17|110.77|111|110.6|23
1733120770000|2024-12-02 06:26:10|111.03|110.63|111.02|110.62|111.05|110.65|110.92|110.52|17
1733120780000|2024-12-02 06:26:20|111.01|110.61|111.14|110.74|111.24|110.84|111.01|110.61|23
1733120790000|2024-12-02 06:26:30|111.13|110.73|111.12|110.72|111.16|110.76|111.04|110.64|15
1733120800000|2024-12-02 06:26:40|111.11|110.71|111.34|110.94|111.34|110.94|111.09|110.69|22
1733120810000|2024-12-02 06:26:50|111.33|110.93|111.39|110.99|111.44|111.04|111.31|110.91|13
1733120820000|2024-12-02 06:27:00|111.42|111.02|111.32|110.92|111.54|111.14|111.32|110.92|22
1733120830000|2024-12-02 06:27:10|111.31|110.91|111.26|110.86|111.32|110.92|111.25|110.85|16
1733120840000|2024-12-02 06:27:20|111.25|110.85|111.23|110.83|111.33|110.93|111.14|110.74|18
1733120850000|2024-12-02 06:27:30|111.22|110.82|111.27|110.87|111.39|110.99|111.22|110.82|16
1733120860000|2024-12-02 06:27:40|111.26|110.86|111.37|110.97|111.37|110.97|111.25|110.85|25
1733120870000|2024-12-02 06:27:50|111.36|110.96|111.39|110.99|111.47|111.07|111.31|110.91|19
1733120880000|2024-12-02 06:28:00|111.38|110.98|111.57|111.17|111.57|111.17|111.33|110.93|23
1733120890000|2024-12-02 06:28:10|111.58|111.18|111.54|111.14|111.63|111.23|111.54|111.14|14
1733120900000|2024-12-02 06:28:20|111.56|111.16|111.61|111.21|111.61|111.21|111.54|111.14|19
1733120910000|2024-12-02 06:28:30|111.6|111.2|111.61|111.21|111.67|111.27|111.57|111.17|19
1733120920000|2024-12-02 06:28:40|111.63|111.23|111.63|111.23|111.63|111.23|111.59|111.19|15
1733120930000|2024-12-02 06:28:50|111.62|111.22|111.62|111.22|111.64|111.24|111.61|111.21|12
1733120940000|2024-12-02 06:29:00|111.58|111.18|111.63|111.23|111.65|111.25|111.51|111.11|20
1733120950000|2024-12-02 06:29:10|111.62|111.22|111.63|111.23|111.64|111.24|111.53|111.13|18
1733120960000|2024-12-02 06:29:20|111.64|111.24|111.53|111.13|111.64|111.24|111.53|111.13|20
1733120970000|2024-12-02 06:29:30|111.54|111.14|111.59|111.19|111.6|111.2|111.53|111.13|12
1733120980000|2024-12-02 06:29:40|111.61|111.21|111.8|111.4|111.8|111.4|111.6|111.2|19
1733120990000|2024-12-02 06:29:50|111.79|111.39|111.54|111.14|111.79|111.39|111.54|111.14|18
1733121000000|2024-12-02 06:30:00|111.52|111.12|111.37|110.97|111.52|111.12|111.33|110.93|21
1733121010000|2024-12-02 06:30:10|111.38|110.98|111.35|110.95|111.41|111.01|111.35|110.95|17
1733121020000|2024-12-02 06:30:20|111.33|110.93|111.38|110.98|111.39|110.99|111.33|110.93|17
1733121030000|2024-12-02 06:30:30|111.32|110.92|111.39|110.99|111.4|111|111.32|110.92|20
1733121040000|2024-12-02 06:30:40|111.4|111|111.52|111.12|111.52|111.12|111.4|111|16
1733121050000|2024-12-02 06:30:50|111.51|111.11|111.53|111.13|111.56|111.16|111.5|111.1|11
1733121060000|2024-12-02 06:31:00|111.56|111.16|111.51|111.11|111.56|111.16|111.49|111.09|14
1733121070000|2024-12-02 06:31:10|111.52|111.12|111.56|111.16|111.56|111.16|111.52|111.12|4
1733121080000|2024-12-02 06:31:20|111.54|111.14|111.56|111.16|111.56|111.16|111.54|111.14|6
1733121090000|2024-12-02 06:31:30|111.57|111.17|111.87|111.47|111.88|111.48|111.57|111.17|21
1733121100000|2024-12-02 06:31:40|111.88|111.48|111.84|111.44|111.91|111.51|111.82|111.42|11
1733121110000|2024-12-02 06:31:50|111.85|111.45|111.87|111.47|111.88|111.48|111.84|111.44|4
1733121120000|2024-12-02 06:32:00|111.86|111.46|111.81|111.41|111.88|111.48|111.81|111.41|16
1733121130000|2024-12-02 06:32:10|111.79|111.39|111.77|111.37|111.8|111.4|111.74|111.34|14
1733121140000|2024-12-02 06:32:20|111.76|111.36|111.78|111.38|111.8|111.4|111.69|111.29|20
1733121150000|2024-12-02 06:32:30|111.79|111.39|111.87|111.47|111.9|111.5|111.75|111.35|15
1733121160000|2024-12-02 06:32:40|111.86|111.46|111.79|111.39|111.86|111.46|111.74|111.34|19
1733121170000|2024-12-02 06:32:50|111.78|111.38|111.61|111.21|111.85|111.45|111.61|111.21|27
1733121180000|2024-12-02 06:33:00|111.6|111.2|111.83|111.43|111.87|111.47|111.59|111.19|22
1733121190000|2024-12-02 06:33:10|111.82|111.42|111.71|111.31|111.82|111.42|111.71|111.31|16
1733121200000|2024-12-02 06:33:20|111.74|111.34|111.79|111.39|111.87|111.47|111.72|111.32|19
1733121210000|2024-12-02 06:33:30|111.78|111.38|111.84|111.44|111.93|111.53|111.78|111.38|18
1733121220000|2024-12-02 06:33:40|111.83|111.43|111.53|111.13|111.83|111.43|111.53|111.13|21
1733121230000|2024-12-02 06:33:50|111.49|111.09|111.58|111.18|111.62|111.22|111.49|111.09|25
1733121240000|2024-12-02 06:34:00|111.56|111.16|111.66|111.26|111.73|111.33|111.47|111.07|25
1733121250000|2024-12-02 06:34:10|111.65|111.25|111.44|111.04|111.65|111.25|111.44|111.04|19
1733121260000|2024-12-02 06:34:20|111.42|111.02|111.35|110.95|111.45|111.05|111.24|110.84|23
1733121270000|2024-12-02 06:34:30|111.34|110.94|111.35|110.95|111.37|110.97|111.32|110.92|13
1733121280000|2024-12-02 06:34:40|111.37|110.97|111.36|110.96|111.38|110.98|111.36|110.96|10
1733121290000|2024-12-02 06:34:50|111.37|110.97|111.46|111.06|111.52|111.12|111.36|110.96|17
1733121300000|2024-12-02 06:35:00|111.47|111.07|111.32|110.92|111.5|111.1|111.32|110.92|23
1733121310000|2024-12-02 06:35:10|111.31|110.91|111.28|110.88|111.31|110.91|111.24|110.84|16
1733121320000|2024-12-02 06:35:20|111.27|110.87|111.16|110.76|111.29|110.89|111.16|110.76|19
1733121330000|2024-12-02 06:35:30|111.15|110.75|111.3|110.9|111.32|110.92|111.1|110.7|18
1733121340000|2024-12-02 06:35:40|111.28|110.88|111.15|110.75|111.28|110.88|111.15|110.75|15
1733121350000|2024-12-02 06:35:50|111.14|110.74|111.07|110.67|111.16|110.76|111.06|110.66|20
1733121360000|2024-12-02 06:36:00|111.06|110.66|111.09|110.69|111.12|110.72|111.02|110.62|17
1733121370000|2024-12-02 06:36:10|111.08|110.68|111.21|110.81|111.21|110.81|111.03|110.63|18
1733121380000|2024-12-02 06:36:20|111.2|110.8|111.34|110.94|111.34|110.94|111.2|110.8|23
1733121390000|2024-12-02 06:36:30|111.35|110.95|111.45|111.05|111.51|111.11|111.35|110.95|17
1733121400000|2024-12-02 06:36:40|111.46|111.06|111.45|111.05|111.49|111.09|111.43|111.03|18
1733121410000|2024-12-02 06:36:50|111.46|111.06|111.49|111.09|111.49|111.09|111.43|111.03|21
1733121420000|2024-12-02 06:37:00|111.5|111.1|111.55|111.15|111.59|111.19|111.5|111.1|18
1733121430000|2024-12-02 06:37:10|111.52|111.12|111.59|111.19|111.6|111.2|111.49|111.09|16
1733121440000|2024-12-02 06:37:20|111.58|111.18|111.8|111.4|111.8|111.4|111.58|111.18|24
1733121450000|2024-12-02 06:37:30|111.81|111.41|111.87|111.47|111.88|111.48|111.81|111.41|19
1733121460000|2024-12-02 06:37:40|112.13|111.73|112.07|111.67|112.15|111.75|112.05|111.65|20
1733121470000|2024-12-02 06:37:50|112.06|111.66|112.09|111.69|112.14|111.74|112.02|111.62|16
1733121480000|2024-12-02 06:38:00|112.15|111.75|112.08|111.68|112.15|111.75|112.08|111.68|15
1733121490000|2024-12-02 06:38:10|112.09|111.69|112.14|111.74|112.28|111.88|112.09|111.69|20
1733121500000|2024-12-02 06:38:20|112.15|111.75|112.1|111.7|112.19|111.79|112.09|111.69|11
1733121510000|2024-12-02 06:38:30|112.09|111.69|112.11|111.71|112.17|111.77|112.09|111.69|13
1733121520000|2024-12-02 06:38:40|112.13|111.73|112.25|111.85|112.27|111.87|112.13|111.73|20
1733121530000|2024-12-02 06:38:50|112.24|111.84|112.24|111.84|112.32|111.92|112.23|111.83|18
1733121540000|2024-12-02 06:39:00|112.23|111.83|112.39|111.99|112.44|112.04|112.23|111.83|16
1733121550000|2024-12-02 06:39:10|112.4|112|112.49|112.09|112.49|112.09|112.4|112|15
1733121560000|2024-12-02 06:39:20|112.48|112.08|112.47|112.07|112.52|112.12|112.47|112.07|10
1733121570000|2024-12-02 06:39:30|112.46|112.06|112.58|112.18|112.58|112.18|112.46|112.06|8
1733121580000|2024-12-02 06:39:40|112.57|112.17|112.64|112.24|112.64|112.24|112.56|112.16|13
1733121590000|2024-12-02 06:39:50|112.65|112.25|112.55|112.15|112.65|112.25|112.54|112.14|12
1733121600000|2024-12-02 06:40:00|112.54|112.14|112.59|112.19|112.59|112.19|112.54|112.14|14
1733121610000|2024-12-02 06:40:10|112.6|112.2|112.5|112.1|112.61|112.21|112.5|112.1|18
1733121620000|2024-12-02 06:40:20|112.46|112.06|112.45|112.05|112.46|112.06|112.38|111.98|14
1733121630000|2024-12-02 06:40:30|112.44|112.04|112.48|112.08|112.52|112.12|112.44|112.04|18
1733121640000|2024-12-02 06:40:40|112.47|112.07|112.52|112.12|112.52|112.12|112.45|112.05|16
1733121650000|2024-12-02 06:40:50|112.51|112.11|112.23|111.83|112.52|112.12|112.22|111.82|17
1733121660000|2024-12-02 06:41:00|112.25|111.85|112.31|111.91|112.31|111.91|112.25|111.85|17
1733121670000|2024-12-02 06:41:10|112.3|111.9|112.32|111.92|112.35|111.95|112.3|111.9|6
1733121680000|2024-12-02 06:41:20|112.3|111.9|112.28|111.88|112.3|111.9|112.2|111.8|18
1733121690000|2024-12-02 06:41:30|112.27|111.87|112.42|112.02|112.43|112.03|112.27|111.87|14
1733121700000|2024-12-02 06:41:40|112.41|112.01|112.32|111.92|112.41|112.01|112.32|111.92|7
1733121710000|2024-12-02 06:41:50|112.31|111.91|112.29|111.89|112.31|111.91|112.23|111.83|10
1733121720000|2024-12-02 06:42:00|112.28|111.88|112.2|111.8|112.28|111.88|112.2|111.8|11
1733121730000|2024-12-02 06:42:10|112.23|111.83|112.1|111.7|112.23|111.83|112.09|111.69|18
1733121740000|2024-12-02 06:42:20|112.16|111.76|112.09|111.69|112.16|111.76|112.08|111.68|16
1733121750000|2024-12-02 06:42:30|112.1|111.7|112.18|111.78|112.22|111.82|112.1|111.7|10
1733121760000|2024-12-02 06:42:40|112.16|111.76|112.04|111.64|112.16|111.76|112.04|111.64|16
1733121770000|2024-12-02 06:42:50|112.07|111.67|112|111.6|112.07|111.67|111.99|111.59|9
1733121780000|2024-12-02 06:43:00|112.02|111.62|112.01|111.61|112.06|111.66|112|111.6|12
1733121790000|2024-12-02 06:43:10|112.02|111.62|112.06|111.66|112.13|111.73|112.02|111.62|10
1733121800000|2024-12-02 06:43:20|112.05|111.65|112.03|111.63|112.05|111.65|112.01|111.61|8
1733121810000|2024-12-02 06:43:30|112.02|111.62|111.82|111.42|112.02|111.62|111.82|111.42|17
1733121820000|2024-12-02 06:43:40|111.81|111.41|111.89|111.49|111.9|111.5|111.79|111.39|17
1733121830000|2024-12-02 06:43:50|111.88|111.48|111.85|111.45|111.9|111.5|111.85|111.45|12
1733121840000|2024-12-02 06:44:00|111.84|111.44|111.83|111.43|111.84|111.44|111.83|111.43|4
1733121850000|2024-12-02 06:44:10|111.84|111.44|111.87|111.47|111.88|111.48|111.84|111.44|8
1733121860000|2024-12-02 06:44:20|111.86|111.46|111.84|111.44|111.88|111.48|111.83|111.43|16
1733121870000|2024-12-02 06:44:30|111.88|111.48|111.87|111.47|111.89|111.49|111.84|111.44|5
1733121880000|2024-12-02 06:44:40|111.86|111.46|111.91|111.51|111.93|111.53|111.86|111.46|7
1733121890000|2024-12-02 06:44:50|111.92|111.52|111.86|111.46|111.95|111.55|111.84|111.44|14
1733121900000|2024-12-02 06:45:00|111.85|111.45|111.94|111.54|111.95|111.55|111.84|111.44|16
1733121910000|2024-12-02 06:45:10|111.95|111.55|112.11|111.71|112.11|111.71|111.95|111.55|6
1733121920000|2024-12-02 06:45:20|112.12|111.72|112.18|111.78|112.18|111.78|112.09|111.69|7
1733121930000|2024-12-02 06:45:30|112.19|111.79|112.17|111.77|112.19|111.79|112.14|111.74|11
1733121940000|2024-12-02 06:45:40|112.18|111.78|112.05|111.65|112.18|111.78|112.05|111.65|15
1733121950000|2024-12-02 06:45:50|112.04|111.64|111.99|111.59|112.04|111.64|111.95|111.55|19
1733121960000|2024-12-02 06:46:00|112.03|111.63|111.95|111.55|112.05|111.65|111.92|111.52|19
1733121970000|2024-12-02 06:46:10|111.96|111.56|112.03|111.63|112.03|111.63|111.92|111.52|14
1733121980000|2024-12-02 06:46:20|112.01|111.61|111.99|111.59|112.01|111.61|111.96|111.56|11
1733121990000|2024-12-02 06:46:30|111.98|111.58|111.94|111.54|111.99|111.59|111.94|111.54|6
1733122000000|2024-12-02 06:46:40|111.93|111.53|111.83|111.43|111.97|111.57|111.82|111.42|16
1733122010000|2024-12-02 06:46:50|111.86|111.46|111.94|111.54|111.95|111.55|111.86|111.46|8
1733122020000|2024-12-02 06:47:00|111.93|111.53|112|111.6|112.07|111.67|111.93|111.53|14
1733122030000|2024-12-02 06:47:10|112.01|111.61|112.01|111.61|112.1|111.7|112.01|111.61|18
1733122040000|2024-12-02 06:47:20|112|111.6|111.94|111.54|112|111.6|111.91|111.51|5
1733122050000|2024-12-02 06:47:30|111.96|111.56|112.01|111.61|112.03|111.63|111.96|111.56|8
1733122060000|2024-12-02 06:47:40|112|111.6|112.03|111.63|112.11|111.71|112|111.6|15
1733122070000|2024-12-02 06:47:50|112.04|111.64|111.92|111.52|112.06|111.66|111.92|111.52|18
1733122080000|2024-12-02 06:48:00|111.96|111.56|111.92|111.52|111.97|111.57|111.92|111.52|12
1733122090000|2024-12-02 06:48:10|111.93|111.53|111.95|111.55|112.05|111.65|111.92|111.52|18
1733122100000|2024-12-02 06:48:20|111.96|111.56|111.91|111.51|111.96|111.56|111.84|111.44|13
1733122110000|2024-12-02 06:48:30|111.93|111.53|111.92|111.52|111.93|111.53|111.9|111.5|7
1733122120000|2024-12-02 06:48:40|111.93|111.53|111.91|111.51|111.93|111.53|111.85|111.45|17
1733122130000|2024-12-02 06:48:50|111.92|111.52|112.01|111.61|112.01|111.61|111.9|111.5|13
1733122140000|2024-12-02 06:49:00|112.02|111.62|112.12|111.72|112.13|111.73|112.02|111.62|17
1733122150000|2024-12-02 06:49:10|112.11|111.71|112.23|111.83|112.28|111.88|112.11|111.71|16
1733122160000|2024-12-02 06:49:20|112.24|111.84|112.26|111.86|112.31|111.91|112.22|111.82|20
1733122170000|2024-12-02 06:49:30|112.29|111.89|112.21|111.81|112.3|111.9|112.21|111.81|17
1733122180000|2024-12-02 06:49:40|112.27|111.87|112.22|111.82|112.27|111.87|112.2|111.8|16
1733122190000|2024-12-02 06:49:50|112.21|111.81|112.26|111.86|112.27|111.87|112.21|111.81|12
1733122200000|2024-12-02 06:50:00|112.31|111.91|112.41|112.01|112.41|112.01|112.27|111.87|16
1733122210000|2024-12-02 06:50:10|112.42|112.02|112.47|112.07|112.48|112.08|112.41|112.01|13
1733122220000|2024-12-02 06:50:20|112.46|112.06|112.43|112.03|112.47|112.07|112.41|112.01|12
1733122230000|2024-12-02 06:50:30|112.42|112.02|112.41|112.01|112.42|112.02|112.39|111.99|7
1733122240000|2024-12-02 06:50:40|112.42|112.02|112.55|112.15|112.59|112.19|112.42|112.02|15
1733122250000|2024-12-02 06:50:50|112.54|112.14|112.63|112.23|112.63|112.23|112.51|112.11|10
1733122260000|2024-12-02 06:51:00|112.64|112.24|112.63|112.23|112.64|112.24|112.62|112.22|7
1733122270000|2024-12-02 06:51:10|112.64|112.24|112.62|112.22|112.64|112.24|112.62|112.22|5
1733122280000|2024-12-02 06:51:20|112.63|112.23|112.64|112.24|112.65|112.25|112.6|112.2|11
1733122290000|2024-12-02 06:51:30|112.62|112.22|112.62|112.22|112.63|112.23|112.62|112.22|5
1733122300000|2024-12-02 06:51:40|112.63|112.23|112.65|112.25|112.65|112.25|112.62|112.22|6
1733122310000|2024-12-02 06:51:50|112.64|112.24|112.71|112.31|112.71|112.31|112.64|112.24|3
1733122320000|2024-12-02 06:52:00|112.72|112.32|112.76|112.36|112.76|112.36|112.71|112.31|16
1733122330000|2024-12-02 06:52:10|112.75|112.35|112.69|112.29|112.75|112.35|112.69|112.29|9
1733122340000|2024-12-02 06:52:20|112.64|112.24|112.68|112.28|112.69|112.29|112.63|112.23|15
1733122350000|2024-12-02 06:52:30|112.67|112.27|112.63|112.23|112.67|112.27|112.62|112.22|9
1733122360000|2024-12-02 06:52:40|112.62|112.22|112.59|112.19|112.62|112.22|112.58|112.18|3
1733122370000|2024-12-02 06:52:50|112.6|112.2|112.51|112.11|112.61|112.21|112.51|112.11|9
1733122380000|2024-12-02 06:53:00|112.52|112.12|112.66|112.26|112.68|112.28|112.52|112.12|12
1733122390000|2024-12-02 06:53:10|112.65|112.25|112.58|112.18|112.65|112.25|112.58|112.18|11
1733122400000|2024-12-02 06:53:20|112.63|112.23|112.63|112.23|112.63|112.23|112.53|112.13|14
1733122410000|2024-12-02 06:53:30|112.62|112.22|112.61|112.21|112.66|112.26|112.61|112.21|15
1733122420000|2024-12-02 06:53:40|112.6|112.2|112.66|112.26|112.68|112.28|112.6|112.2|16
1733122430000|2024-12-02 06:53:50|112.67|112.27|112.66|112.26|112.72|112.32|112.66|112.26|8
1733122440000|2024-12-02 06:54:00|112.67|112.27|112.67|112.27|112.7|112.3|112.66|112.26|12
1733122450000|2024-12-02 06:54:10|112.69|112.29|112.77|112.37|112.77|112.37|112.68|112.28|7
1733122460000|2024-12-02 06:54:20|112.78|112.38|112.89|112.49|112.89|112.49|112.78|112.38|9
1733122470000|2024-12-02 06:54:30|112.88|112.48|112.82|112.42|112.88|112.48|112.82|112.42|4
1733122480000|2024-12-02 06:54:40|112.85|112.45|112.83|112.43|112.85|112.45|112.8|112.4|18
1733122490000|2024-12-02 06:54:50|112.82|112.42|112.85|112.45|112.86|112.46|112.8|112.4|9
1733122500000|2024-12-02 06:55:00|112.86|112.46|112.76|112.36|112.89|112.49|112.76|112.36|12
1733122510000|2024-12-02 06:55:10|112.75|112.35|112.61|112.21|112.75|112.35|112.6|112.2|17
1733122520000|2024-12-02 06:55:20|112.6|112.2|112.7|112.3|112.71|112.31|112.6|112.2|12
1733122530000|2024-12-02 06:55:30|112.73|112.33|112.94|112.54|112.94|112.54|112.73|112.33|20
1733122540000|2024-12-02 06:55:40|112.98|112.58|112.92|112.52|113.07|112.67|112.91|112.51|19
1733122550000|2024-12-02 06:55:50|112.91|112.51|112.9|112.5|112.97|112.57|112.88|112.48|14
1733122560000|2024-12-02 06:56:00|112.89|112.49|112.84|112.44|112.9|112.5|112.83|112.43|14
1733122570000|2024-12-02 06:56:10|112.86|112.46|112.86|112.46|112.92|112.52|112.86|112.46|21
1733122580000|2024-12-02 06:56:20|112.85|112.45|112.86|112.46|112.87|112.47|112.82|112.42|14
1733122590000|2024-12-02 06:56:30|112.87|112.47|112.81|112.41|112.92|112.52|112.8|112.4|14
1733122600000|2024-12-02 06:56:40|112.8|112.4|112.86|112.46|112.89|112.49|112.8|112.4|7
1733122610000|2024-12-02 06:56:50|112.89|112.49|112.88|112.48|112.9|112.5|112.86|112.46|10
1733122620000|2024-12-02 06:57:00|112.87|112.47|112.79|112.39|112.87|112.47|112.78|112.38|9
1733122630000|2024-12-02 06:57:10|112.82|112.42|112.79|112.39|112.82|112.42|112.79|112.39|4
1733122640000|2024-12-02 06:57:20|112.81|112.41|112.8|112.4|112.88|112.48|112.8|112.4|6
1733122650000|2024-12-02 06:57:30|112.79|112.39|112.77|112.37|112.82|112.42|112.74|112.34|13
1733122660000|2024-12-02 06:57:40|112.81|112.41|112.76|112.36|112.82|112.42|112.72|112.32|22
1733122670000|2024-12-02 06:57:50|112.74|112.34|112.75|112.35|112.77|112.37|112.69|112.29|13
1733122680000|2024-12-02 06:58:00|112.73|112.33|112.79|112.39|112.81|112.41|112.72|112.32|20
1733122690000|2024-12-02 06:58:10|112.8|112.4|112.79|112.39|112.89|112.49|112.79|112.39|20
1733122700000|2024-12-02 06:58:20|112.76|112.36|112.74|112.34|112.79|112.39|112.72|112.32|22
1733122710000|2024-12-02 06:58:30|112.75|112.35|112.81|112.41|112.82|112.42|112.75|112.35|17
1733122720000|2024-12-02 06:58:40|112.84|112.44|112.86|112.46|112.89|112.49|112.84|112.44|4
1733122730000|2024-12-02 06:58:50|112.85|112.45|112.86|112.46|112.87|112.47|112.83|112.43|13
1733122740000|2024-12-02 06:59:00|112.87|112.47|112.83|112.43|112.87|112.47|112.77|112.37|20
1733122750000|2024-12-02 06:59:10|112.82|112.42|112.8|112.4|112.83|112.43|112.71|112.31|24
1733122760000|2024-12-02 06:59:20|112.79|112.39|112.76|112.36|112.79|112.39|112.74|112.34|15
1733122770000|2024-12-02 06:59:30|112.75|112.35|112.75|112.35|112.79|112.39|112.73|112.33|17
1733122780000|2024-12-02 06:59:40|112.74|112.34|112.79|112.39|112.87|112.47|112.74|112.34|20
1733122790000|2024-12-02 06:59:50|112.8|112.4|112.83|112.43|112.85|112.45|112.76|112.36|15
1733122800000|2024-12-02 07:00:00|112.68|112.28|112.7|112.3|112.71|112.31|112.63|112.23|9
1733122810000|2024-12-02 07:00:10|112.67|112.27|112.67|112.27|112.71|112.31|112.62|112.22|13
1733122820000|2024-12-02 07:00:20|112.64|112.24|112.59|112.19|112.64|112.24|112.52|112.12|11
1733122830000|2024-12-02 07:00:30|112.57|112.17|112.52|112.12|112.6|112.2|112.51|112.11|13
1733122840000|2024-12-02 07:00:40|112.53|112.13|112.6|112.2|112.6|112.2|112.51|112.11|10
1733122850000|2024-12-02 07:00:50|112.56|112.16|112.69|112.29|112.69|112.29|112.52|112.12|17
1733122860000|2024-12-02 07:01:00|112.68|112.28|112.59|112.19|112.68|112.28|112.59|112.19|14
1733122870000|2024-12-02 07:01:10|112.55|112.15|112.79|112.39|112.8|112.4|112.55|112.15|18
1733122880000|2024-12-02 07:01:20|112.75|112.35|112.73|112.33|112.83|112.43|112.73|112.33|14
1733122890000|2024-12-02 07:01:30|112.72|112.32|112.76|112.36|112.76|112.36|112.69|112.29|9
1733122900000|2024-12-02 07:01:40|112.74|112.34|112.79|112.39|112.8|112.4|112.73|112.33|18
1733122910000|2024-12-02 07:01:50|112.78|112.38|112.85|112.45|112.85|112.45|112.76|112.36|17
1733122920000|2024-12-02 07:02:00|112.83|112.43|112.86|112.46|112.87|112.47|112.8|112.4|15
1733122930000|2024-12-02 07:02:10|112.87|112.47|112.82|112.42|112.89|112.49|112.82|112.42|8
1733122940000|2024-12-02 07:02:20|112.8|112.4|112.5|112.1|112.8|112.4|112.5|112.1|11
1733122950000|2024-12-02 07:02:30|112.49|112.09|112.58|112.18|112.59|112.19|112.49|112.09|7
1733122960000|2024-12-02 07:02:40|112.56|112.16|112.6|112.2|112.6|112.2|112.56|112.16|9
1733122970000|2024-12-02 07:02:50|112.61|112.21|112.62|112.22|112.62|112.22|112.58|112.18|6
1733122980000|2024-12-02 07:03:00|112.6|112.2|112.6|112.2|112.6|112.2|112.51|112.11|15
1733122990000|2024-12-02 07:03:10|112.58|112.18|112.61|112.21|112.61|112.21|112.53|112.13|12
1733123000000|2024-12-02 07:03:20|112.59|112.19|112.52|112.12|112.59|112.19|112.52|112.12|7
1733123010000|2024-12-02 07:03:30|112.51|112.11|112.39|111.99|112.51|112.11|112.38|111.98|12
1733123020000|2024-12-02 07:03:40|112.37|111.97|112.28|111.88|112.38|111.98|112.27|111.87|10
1733123030000|2024-12-02 07:03:50|112.29|111.89|112.27|111.87|112.31|111.91|112.27|111.87|8
1733123040000|2024-12-02 07:04:00|112.26|111.86|112.34|111.94|112.35|111.95|112.24|111.84|11
1733123050000|2024-12-02 07:04:10|112.31|111.91|112.31|111.91|112.32|111.92|112.31|111.91|5
1733123060000|2024-12-02 07:04:20|112.32|111.92|112.53|112.13|112.53|112.13|112.32|111.92|15
1733123070000|2024-12-02 07:04:30|112.54|112.14|112.64|112.24|112.67|112.27|112.54|112.14|13
1733123080000|2024-12-02 07:04:40|112.6|112.2|112.59|112.19|112.61|112.21|112.54|112.14|12
1733123090000|2024-12-02 07:04:50|112.61|112.21|112.59|112.19|112.61|112.21|112.58|112.18|4
1733123100000|2024-12-02 07:05:00|112.58|112.18|112.62|112.22|112.62|112.22|112.52|112.12|8
1733123110000|2024-12-02 07:05:10|112.64|112.24|112.68|112.28|112.69|112.29|112.63|112.23|10
1733123120000|2024-12-02 07:05:20|112.66|112.26|112.72|112.32|112.72|112.32|112.66|112.26|6
1733123130000|2024-12-02 07:05:30|112.77|112.37|112.79|112.39|112.8|112.4|112.77|112.37|11
1733123140000|2024-12-02 07:05:40|112.78|112.38|112.88|112.48|112.88|112.48|112.78|112.38|13
1733123150000|2024-12-02 07:05:50|112.89|112.49|112.95|112.55|112.96|112.56|112.89|112.49|9
1733123160000|2024-12-02 07:06:00|112.98|112.58|113.11|112.71|113.11|112.71|112.98|112.58|13
1733123170000|2024-12-02 07:06:10|113.12|112.72|113.08|112.68|113.14|112.74|113.03|112.63|12
1733123180000|2024-12-02 07:06:20|113.09|112.69|113.08|112.68|113.09|112.69|113.06|112.66|11
1733123190000|2024-12-02 07:06:30|113.09|112.69|113.02|112.62|113.1|112.7|113.02|112.62|12
1733123200000|2024-12-02 07:06:40|113|112.6|113.09|112.69|113.09|112.69|113|112.6|18
1733123210000|2024-12-02 07:06:50|113.1|112.7|113.2|112.8|113.2|112.8|113.1|112.7|9
1733123220000|2024-12-02 07:07:00|113.25|112.85|113.23|112.83|113.3|112.9|113.21|112.81|12
1733123230000|2024-12-02 07:07:10|113.25|112.85|113.33|112.93|113.33|112.93|113.25|112.85|12
1733123240000|2024-12-02 07:07:20|113.32|112.92|113.31|112.91|113.36|112.96|113.31|112.91|15
1733123250000|2024-12-02 07:07:30|113.29|112.89|113.29|112.89|113.32|112.92|113.28|112.88|7
1733123260000|2024-12-02 07:07:40|113.28|112.88|113.29|112.89|113.31|112.91|113.28|112.88|5
1733123270000|2024-12-02 07:07:50|113.3|112.9|113.28|112.88|113.3|112.9|113.26|112.86|8
1733123280000|2024-12-02 07:08:00|113.27|112.87|113.22|112.82|113.33|112.93|113.22|112.82|8
1733123290000|2024-12-02 07:08:10|113.21|112.81|113.27|112.87|113.27|112.87|113.2|112.8|8
1733123300000|2024-12-02 07:08:20|113.23|112.83|113.23|112.83|113.23|112.83|113.21|112.81|6
1733123310000|2024-12-02 07:08:30|113.22|112.82|113.2|112.8|113.22|112.82|113.2|112.8|2
1733123320000|2024-12-02 07:08:40|113.19|112.79|113.23|112.83|113.24|112.84|113.19|112.79|4
1733123330000|2024-12-02 07:08:50|113.19|112.79|113.11|112.71|113.19|112.79|113.11|112.71|14
1733123340000|2024-12-02 07:09:00|113.13|112.73|113.1|112.7|113.13|112.73|113.08|112.68|6
1733123350000|2024-12-02 07:09:10|113.11|112.71|113.11|112.71|113.12|112.72|113.11|112.71|3
1733123360000|2024-12-02 07:09:20|113.09|112.69|113.01|112.61|113.09|112.69|113.01|112.61|3
1733123370000|2024-12-02 07:09:30|113.03|112.63|112.99|112.59|113.07|112.67|112.99|112.59|7
1733123380000|2024-12-02 07:09:40|113.01|112.61|113.03|112.63|113.03|112.63|113.01|112.61|8
1733123390000|2024-12-02 07:09:50|112.99|112.59|113.33|112.93|113.35|112.95|112.99|112.59|11
1733123400000|2024-12-02 07:10:00|113.28|112.88|112.9|112.5|113.28|112.88|112.9|112.5|7
1733123410000|2024-12-02 07:10:10|112.88|112.48|113.1|112.7|113.1|112.7|112.88|112.48|10
1733123420000|2024-12-02 07:10:20|113.13|112.73|113.18|112.78|113.19|112.79|113.12|112.72|9
1733123430000|2024-12-02 07:10:30|113.17|112.77|113.1|112.7|113.17|112.77|113.08|112.68|17
1733123440000|2024-12-02 07:10:40|113.09|112.69|113.1|112.7|113.13|112.73|113.04|112.64|12
1733123450000|2024-12-02 07:10:50|113.07|112.67|112.96|112.56|113.07|112.67|112.93|112.53|8
1733123460000|2024-12-02 07:11:00|112.95|112.55|112.93|112.53|112.96|112.56|112.92|112.52|6
1733123470000|2024-12-02 07:11:10|112.94|112.54|112.95|112.55|112.99|112.59|112.94|112.54|8
1733123480000|2024-12-02 07:11:20|112.97|112.57|112.97|112.57|113.02|112.62|112.97|112.57|10
1733123490000|2024-12-02 07:11:30|112.98|112.58|112.96|112.56|113|112.6|112.94|112.54|12
1733123500000|2024-12-02 07:11:40|112.94|112.54|113.01|112.61|113.01|112.61|112.94|112.54|13
1733123510000|2024-12-02 07:11:50|113|112.6|112.89|112.49|113.01|112.61|112.83|112.43|10
1733123520000|2024-12-02 07:12:00|113.01|112.61|113.04|112.64|113.04|112.64|112.96|112.56|22
1733123530000|2024-12-02 07:12:10|113.03|112.63|113.04|112.64|113.04|112.64|113|112.6|12
1733123540000|2024-12-02 07:12:20|112.96|112.56|113.17|112.77|113.18|112.78|112.96|112.56|14
1733123550000|2024-12-02 07:12:30|113.18|112.78|113.26|112.86|113.27|112.87|113.18|112.78|19
1733123560000|2024-12-02 07:12:40|113.24|112.84|113.36|112.96|113.39|112.99|113.24|112.84|20
1733123570000|2024-12-02 07:12:50|113.35|112.95|113.48|113.08|113.5|113.1|113.33|112.93|25
1733123580000|2024-12-02 07:13:00|113.5|113.1|113.49|113.09|113.52|113.12|113.46|113.06|16
1733123590000|2024-12-02 07:13:10|113.51|113.11|113.55|113.15|113.57|113.17|113.51|113.11|14
1733123600000|2024-12-02 07:13:20|113.53|113.13|113.43|113.03|113.53|113.13|113.39|112.99|21
1733123610000|2024-12-02 07:13:30|113.44|113.04|113.43|113.03|113.45|113.05|113.37|112.97|14
1733123620000|2024-12-02 07:13:40|113.44|113.04|113.26|112.86|113.44|113.04|113.25|112.85|24
1733123630000|2024-12-02 07:13:50|113.29|112.89|113.28|112.88|113.31|112.91|113.25|112.85|11
1733123640000|2024-12-02 07:14:00|113.27|112.87|113.22|112.82|113.27|112.87|113.19|112.79|16
1733123650000|2024-12-02 07:14:10|113.19|112.79|113.12|112.72|113.19|112.79|113.06|112.66|14
1733123660000|2024-12-02 07:14:20|113.11|112.71|113.08|112.68|113.11|112.71|113.07|112.67|6
1733123670000|2024-12-02 07:14:30|113.07|112.67|113.03|112.63|113.09|112.69|113|112.6|8
1733123680000|2024-12-02 07:14:40|113.02|112.62|112.96|112.56|113.02|112.62|112.96|112.56|14
1733123690000|2024-12-02 07:14:50|112.95|112.55|112.89|112.49|112.95|112.55|112.87|112.47|13
1733123700000|2024-12-02 07:15:00|112.86|112.46|112.94|112.54|112.95|112.55|112.86|112.46|9
1733123710000|2024-12-02 07:15:10|112.95|112.55|112.92|112.52|112.97|112.57|112.9|112.5|18
1733123720000|2024-12-02 07:15:20|112.93|112.53|113.14|112.74|113.14|112.74|112.93|112.53|13
1733123730000|2024-12-02 07:15:30|113.15|112.75|113.19|112.79|113.19|112.79|113.14|112.74|13
1733123740000|2024-12-02 07:15:40|113.18|112.78|112.93|112.53|113.21|112.81|112.9|112.5|25
1733123750000|2024-12-02 07:15:50|112.91|112.51|112.92|112.52|112.93|112.53|112.89|112.49|20
1733123760000|2024-12-02 07:16:00|112.93|112.53|112.77|112.37|112.93|112.53|112.75|112.35|12
1733123770000|2024-12-02 07:16:10|112.76|112.36|112.63|112.23|112.77|112.37|112.62|112.22|13
1733123780000|2024-12-02 07:16:20|112.64|112.24|112.7|112.3|112.72|112.32|112.63|112.23|14
1733123790000|2024-12-02 07:16:30|112.69|112.29|112.53|112.13|112.69|112.29|112.53|112.13|15
1733123800000|2024-12-02 07:16:40|112.52|112.12|112.48|112.08|112.53|112.13|112.48|112.08|14
1733123810000|2024-12-02 07:16:50|112.47|112.07|112.48|112.08|112.53|112.13|112.47|112.07|15
1733123820000|2024-12-02 07:17:00|112.5|112.1|112.54|112.14|112.61|112.21|112.5|112.1|16
1733123830000|2024-12-02 07:17:10|112.53|112.13|112.61|112.21|112.62|112.22|112.53|112.13|10
1733123840000|2024-12-02 07:17:20|112.6|112.2|112.56|112.16|112.6|112.2|112.55|112.15|14
1733123850000|2024-12-02 07:17:30|112.57|112.17|112.55|112.15|112.57|112.17|112.49|112.09|7
1733123860000|2024-12-02 07:17:40|112.54|112.14|112.45|112.05|112.55|112.15|112.45|112.05|8
1733123870000|2024-12-02 07:17:50|112.43|112.03|112.34|111.94|112.43|112.03|112.34|111.94|6
1733123880000|2024-12-02 07:18:00|112.35|111.95|112.13|111.73|112.36|111.96|112.11|111.71|9
1733123890000|2024-12-02 07:18:10|112.12|111.72|111.95|111.55|112.12|111.72|111.95|111.55|13
1733123900000|2024-12-02 07:18:20|111.94|111.54|111.92|111.52|111.94|111.54|111.89|111.49|14
1733123910000|2024-12-02 07:18:30|111.87|111.47|111.83|111.43|111.92|111.52|111.83|111.43|19
1733123920000|2024-12-02 07:18:40|111.82|111.42|111.89|111.49|111.94|111.54|111.82|111.42|12
1733123930000|2024-12-02 07:18:50|111.88|111.48|111.94|111.54|111.95|111.55|111.87|111.47|15
1733123940000|2024-12-02 07:19:00|111.96|111.56|112.04|111.64|112.14|111.74|111.96|111.56|25
1733123950000|2024-12-02 07:19:10|112.07|111.67|112.1|111.7|112.11|111.71|112.04|111.64|15
1733123960000|2024-12-02 07:19:20|112.12|111.72|112.17|111.77|112.24|111.84|112.12|111.72|13
1733123970000|2024-12-02 07:19:30|112.16|111.76|112.16|111.76|112.18|111.78|112.14|111.74|21
1733123980000|2024-12-02 07:19:40|112.14|111.74|112.08|111.68|112.15|111.75|112.08|111.68|21
1733123990000|2024-12-02 07:19:50|112.1|111.7|112.11|111.71|112.12|111.72|112.08|111.68|18
1733124000000|2024-12-02 07:20:00|112.1|111.7|112.26|111.86|112.28|111.88|112.09|111.69|22
1733124010000|2024-12-02 07:20:10|112.25|111.85|112.34|111.94|112.36|111.96|112.2|111.8|20
1733124020000|2024-12-02 07:20:20|112.35|111.95|112.18|111.78|112.35|111.95|112.18|111.78|16
1733124030000|2024-12-02 07:20:30|112.2|111.8|112.15|111.75|112.24|111.84|112.15|111.75|24
1733124040000|2024-12-02 07:20:40|112.16|111.76|112.14|111.74|112.16|111.76|112.06|111.66|19
1733124050000|2024-12-02 07:20:50|112.13|111.73|112.22|111.82|112.23|111.83|112.13|111.73|19
1733124060000|2024-12-02 07:21:00|112.23|111.83|112.25|111.85|112.25|111.85|112.22|111.82|10
1733124070000|2024-12-02 07:21:10|112.26|111.86|112.13|111.73|112.26|111.86|112.13|111.73|14
1733124080000|2024-12-02 07:21:20|112.1|111.7|112.12|111.72|112.15|111.75|112.06|111.66|22
1733124090000|2024-12-02 07:21:30|112.13|111.73|112.06|111.66|112.14|111.74|112.06|111.66|9
1733124100000|2024-12-02 07:21:40|112.07|111.67|112.07|111.67|112.13|111.73|112.06|111.66|13
1733124110000|2024-12-02 07:21:50|112.08|111.68|111.99|111.59|112.1|111.7|111.95|111.55|19
1733124120000|2024-12-02 07:22:00|112|111.6|112.13|111.73|112.13|111.73|111.93|111.53|21
1733124130000|2024-12-02 07:22:10|112.14|111.74|112.08|111.68|112.18|111.78|112.06|111.66|20
1733124140000|2024-12-02 07:22:20|112.06|111.66|111.96|111.56|112.06|111.66|111.96|111.56|8
1733124150000|2024-12-02 07:22:30|111.95|111.55|111.94|111.54|111.95|111.55|111.94|111.54|2
1733124160000|2024-12-02 07:22:40|111.91|111.51|111.79|111.39|111.91|111.51|111.76|111.36|16
1733124170000|2024-12-02 07:22:50|111.77|111.37|111.86|111.46|111.94|111.54|111.77|111.37|20
1733124180000|2024-12-02 07:23:00|111.87|111.47|111.95|111.55|111.95|111.55|111.83|111.43|15
1733124190000|2024-12-02 07:23:10|111.94|111.54|111.88|111.48|111.95|111.55|111.85|111.45|17
1733124200000|2024-12-02 07:23:20|111.89|111.49|111.82|111.42|111.89|111.49|111.78|111.38|19
1733124210000|2024-12-02 07:23:30|111.81|111.41|111.85|111.45|111.87|111.47|111.81|111.41|12
1733124220000|2024-12-02 07:23:40|111.86|111.46|111.85|111.45|111.92|111.52|111.85|111.45|17
1733124230000|2024-12-02 07:23:50|111.84|111.44|111.45|111.05|111.84|111.44|111.44|111.04|25
1733124240000|2024-12-02 07:24:00|111.52|111.12|111.34|110.94|111.53|111.13|111.31|110.91|16
1733124250000|2024-12-02 07:24:10|111.35|110.95|111.21|110.81|111.36|110.96|111.21|110.81|27
1733124260000|2024-12-02 07:24:20|111.2|110.8|111.14|110.74|111.2|110.8|111.08|110.68|29
1733124270000|2024-12-02 07:24:30|111.13|110.73|111.05|110.65|111.15|110.75|111.04|110.64|21
1733124280000|2024-12-02 07:24:40|111.07|110.67|111.06|110.66|111.13|110.73|111.01|110.61|21
1733124290000|2024-12-02 07:24:50|111.07|110.67|111.13|110.73|111.17|110.77|111.07|110.67|16
1733124300000|2024-12-02 07:25:00|111.14|110.74|111.07|110.67|111.15|110.75|111.07|110.67|10
1733124310000|2024-12-02 07:25:10|111.06|110.66|111.15|110.75|111.16|110.76|110.96|110.56|28
1733124320000|2024-12-02 07:25:20|111.14|110.74|111.47|111.07|111.47|111.07|111.14|110.74|25
1733124330000|2024-12-02 07:25:30|111.49|111.09|111.38|110.98|111.51|111.11|111.33|110.93|26
1733124340000|2024-12-02 07:25:40|111.37|110.97|111.17|110.77|111.38|110.98|111.13|110.73|24
1733124350000|2024-12-02 07:25:50|111.15|110.75|111.12|110.72|111.19|110.79|111.11|110.71|25
1733124360000|2024-12-02 07:26:00|111.11|110.71|111.03|110.63|111.26|110.86|111|110.6|29
1733124370000|2024-12-02 07:26:10|111|110.6|110.98|110.58|111.05|110.65|110.97|110.57|19
1733124380000|2024-12-02 07:26:20|110.97|110.57|111.17|110.77|111.18|110.78|110.96|110.56|26
1733124390000|2024-12-02 07:26:30|111.16|110.76|111.23|110.83|111.24|110.84|111.14|110.74|16
1733124400000|2024-12-02 07:26:40|111.24|110.84|111.39|110.99|111.39|110.99|111.17|110.77|26
1733124410000|2024-12-02 07:26:50|111.4|111|111.48|111.08|111.52|111.12|111.4|111|23
1733124420000|2024-12-02 07:27:00|111.47|111.07|111.39|110.99|111.47|111.07|111.31|110.91|29
1733124430000|2024-12-02 07:27:10|111.38|110.98|111.4|111|111.41|111.01|111.35|110.95|24
1733124440000|2024-12-02 07:27:20|111.44|111.04|111.31|110.91|111.44|111.04|111.27|110.87|23
1733124450000|2024-12-02 07:27:30|111.3|110.9|111.16|110.76|111.4|111|111.16|110.76|23
1733124460000|2024-12-02 07:27:40|111.17|110.77|111.24|110.84|111.27|110.87|111.11|110.71|26
1733124470000|2024-12-02 07:27:50|111.23|110.83|111.26|110.86|111.29|110.89|111.23|110.83|9
1733124480000|2024-12-02 07:28:00|111.25|110.85|111.3|110.9|111.4|111|111.22|110.82|26
1733124490000|2024-12-02 07:28:10|111.29|110.89|111.37|110.97|111.43|111.03|111.21|110.81|25
1733124500000|2024-12-02 07:28:20|111.39|110.99|111.15|110.75|111.39|110.99|111.15|110.75|24
1733124510000|2024-12-02 07:28:30|111.13|110.73|110.99|110.59|111.13|110.73|110.95|110.55|26
1733124520000|2024-12-02 07:28:40|111.03|110.63|111.24|110.84|111.24|110.84|111.03|110.63|28
1733124530000|2024-12-02 07:28:50|111.26|110.86|111.1|110.7|111.26|110.86|111.1|110.7|21
1733124540000|2024-12-02 07:29:00|111.11|110.71|111.34|110.94|111.36|110.96|111.11|110.71|27
1733124550000|2024-12-02 07:29:10|111.33|110.93|111.42|111.02|111.42|111.02|111.28|110.88|31
1733124560000|2024-12-02 07:29:20|111.46|111.06|111.55|111.15|111.58|111.18|111.44|111.04|18
1733124570000|2024-12-02 07:29:30|111.62|111.22|111.74|111.34|111.76|111.36|111.62|111.22|21
1733124580000|2024-12-02 07:29:40|111.75|111.35|111.81|111.41|111.81|111.41|111.67|111.27|25
1733124590000|2024-12-02 07:29:50|111.82|111.42|111.93|111.53|111.93|111.53|111.81|111.41|14
1733124600000|2024-12-02 07:30:00|111.95|111.55|111.78|111.38|112|111.6|111.78|111.38|19
1733124610000|2024-12-02 07:30:10|111.77|111.37|111.77|111.37|111.84|111.44|111.77|111.37|26
1733124620000|2024-12-02 07:30:20|111.78|111.38|111.76|111.36|111.86|111.46|111.75|111.35|17
1733124630000|2024-12-02 07:30:30|111.77|111.37|111.76|111.36|111.84|111.44|111.74|111.34|20
1733124640000|2024-12-02 07:30:40|111.75|111.35|111.57|111.17|111.75|111.35|111.54|111.14|21
1733124650000|2024-12-02 07:30:50|111.58|111.18|111.55|111.15|111.59|111.19|111.53|111.13|12
1733124660000|2024-12-02 07:31:00|111.54|111.14|111.49|111.09|111.63|111.23|111.48|111.08|17
1733124670000|2024-12-02 07:31:10|111.52|111.12|111.42|111.02|111.52|111.12|111.27|110.87|24
1733124680000|2024-12-02 07:31:20|111.36|110.96|111.48|111.08|111.51|111.11|111.35|110.95|23
1733124690000|2024-12-02 07:31:30|111.46|111.06|111.57|111.17|111.65|111.25|111.46|111.06|22
1733124700000|2024-12-02 07:31:40|111.6|111.2|111.57|111.17|111.65|111.25|111.57|111.17|20
1733124710000|2024-12-02 07:31:50|111.56|111.16|111.62|111.22|111.62|111.22|111.55|111.15|14
1733124720000|2024-12-02 07:32:00|111.61|111.21|111.45|111.05|111.61|111.21|111.41|111.01|18
1733124730000|2024-12-02 07:32:10|111.46|111.06|111.7|111.3|111.73|111.33|111.46|111.06|27
1733124740000|2024-12-02 07:32:20|111.71|111.31|111.81|111.41|111.81|111.41|111.68|111.28|22
1733124750000|2024-12-02 07:32:30|111.82|111.42|111.75|111.35|111.82|111.42|111.74|111.34|18
1733124760000|2024-12-02 07:32:40|111.74|111.34|111.94|111.54|111.94|111.54|111.74|111.34|24
1733124770000|2024-12-02 07:32:50|111.95|111.55|111.85|111.45|112.04|111.64|111.85|111.45|22
1733124780000|2024-12-02 07:33:00|111.84|111.44|111.87|111.47|111.92|111.52|111.8|111.4|21
1733124790000|2024-12-02 07:33:10|111.86|111.46|111.89|111.49|111.96|111.56|111.85|111.45|16
1733124800000|2024-12-02 07:33:20|111.83|111.43|111.82|111.42|111.83|111.43|111.75|111.35|13
1733124810000|2024-12-02 07:33:30|111.81|111.41|111.79|111.39|111.9|111.5|111.79|111.39|12
1733124820000|2024-12-02 07:33:40|111.78|111.38|111.81|111.41|111.86|111.46|111.75|111.35|17
1733124830000|2024-12-02 07:33:50|111.82|111.42|111.76|111.36|111.82|111.42|111.74|111.34|11
1733124840000|2024-12-02 07:34:00|111.77|111.37|111.76|111.36|111.8|111.4|111.74|111.34|12
1733124850000|2024-12-02 07:34:10|111.75|111.35|111.65|111.25|111.76|111.36|111.64|111.24|8
1733124860000|2024-12-02 07:34:20|111.63|111.23|111.47|111.07|111.63|111.23|111.36|110.96|12
1733124870000|2024-12-02 07:34:30|111.49|111.09|111.54|111.14|111.54|111.14|111.43|111.03|11
1733124880000|2024-12-02 07:34:40|111.55|111.15|111.3|110.9|111.55|111.15|111.3|110.9|6
1733124890000|2024-12-02 07:34:50|111.31|110.91|111.13|110.73|111.31|110.91|111.1|110.7|11
1733124900000|2024-12-02 07:35:00|111.14|110.74|111.02|110.62|111.16|110.76|111.01|110.61|5
1733124910000|2024-12-02 07:35:10|111.05|110.65|111.2|110.8|111.35|110.95|111.04|110.64|23
1733124920000|2024-12-02 07:35:20|111.22|110.82|111.09|110.69|111.22|110.82|111.06|110.66|16
1733124930000|2024-12-02 07:35:30|111.08|110.68|111|110.6|111.08|110.68|110.95|110.55|13
1733124940000|2024-12-02 07:35:40|110.99|110.59|111.01|110.61|111.01|110.61|110.92|110.52|10
1733124950000|2024-12-02 07:35:50|110.98|110.58|111|110.6|111|110.6|110.92|110.52|17
1733124960000|2024-12-02 07:36:00|110.99|110.59|111.12|110.72|111.12|110.72|110.96|110.56|19
1733124970000|2024-12-02 07:36:10|111.11|110.71|111.05|110.65|111.11|110.71|111.01|110.61|10
1733124980000|2024-12-02 07:36:20|111.03|110.63|111.01|110.61|111.03|110.63|110.94|110.54|12
1733124990000|2024-12-02 07:36:30|111.02|110.62|110.83|110.43|111.02|110.62|110.8|110.4|14
1733125000000|2024-12-02 07:36:40|110.84|110.44|110.77|110.37|110.86|110.46|110.77|110.37|11
1733125010000|2024-12-02 07:36:50|110.76|110.36|110.65|110.25|110.76|110.36|110.63|110.23|10
1733125020000|2024-12-02 07:37:00|110.69|110.29|110.67|110.27|110.71|110.31|110.63|110.23|13
1733125030000|2024-12-02 07:37:10|110.66|110.26|110.72|110.32|110.81|110.41|110.65|110.25|20
1733125040000|2024-12-02 07:37:20|110.73|110.33|110.8|110.4|110.82|110.42|110.72|110.32|19
1733125050000|2024-12-02 07:37:30|110.81|110.41|110.81|110.41|110.83|110.43|110.79|110.39|13
1733125060000|2024-12-02 07:37:40|110.8|110.4|110.81|110.41|110.83|110.43|110.77|110.37|17
1733125070000|2024-12-02 07:37:50|110.82|110.42|110.9|110.5|110.95|110.55|110.82|110.42|14
1733125080000|2024-12-02 07:38:00|110.91|110.51|111.02|110.62|111.02|110.62|110.9|110.5|10
1733125090000|2024-12-02 07:38:10|111.03|110.63|111|110.6|111.09|110.69|111|110.6|16
1733125100000|2024-12-02 07:38:20|110.99|110.59|110.99|110.59|111.01|110.61|110.89|110.49|16
1733125110000|2024-12-02 07:38:30|110.98|110.58|111.01|110.61|111.03|110.63|110.97|110.57|15
1733125120000|2024-12-02 07:38:40|111.05|110.65|111.2|110.8|111.2|110.8|111.05|110.65|17
1733125130000|2024-12-02 07:38:50|111.17|110.77|111.23|110.83|111.29|110.89|111.15|110.75|15
1733125140000|2024-12-02 07:39:00|111.27|110.87|111.33|110.93|111.41|111.01|111.27|110.87|18
1733125150000|2024-12-02 07:39:10|111.31|110.91|111.34|110.94|111.4|111|111.31|110.91|15
1733125160000|2024-12-02 07:39:20|111.36|110.96|111.51|111.11|111.51|111.11|111.35|110.95|10
1733125170000|2024-12-02 07:39:30|111.47|111.07|111.36|110.96|111.47|111.07|111.36|110.96|11
1733125180000|2024-12-02 07:39:40|111.31|110.91|111.44|111.04|111.46|111.06|111.31|110.91|15
1733125190000|2024-12-02 07:39:50|111.42|111.02|111.43|111.03|111.45|111.05|111.36|110.96|13
1733125200000|2024-12-02 07:40:00|111.44|111.04|111.45|111.05|111.52|111.12|111.42|111.02|18
1733125210000|2024-12-02 07:40:10|111.46|111.06|111.51|111.11|111.53|111.13|111.46|111.06|6
1733125220000|2024-12-02 07:40:20|111.49|111.09|111.47|111.07|111.51|111.11|111.45|111.05|15
1733125230000|2024-12-02 07:40:30|111.43|111.03|111.43|111.03|111.43|111.03|111.35|110.95|14
1733125240000|2024-12-02 07:40:40|111.44|111.04|111.46|111.06|111.55|111.15|111.44|111.04|12
1733125250000|2024-12-02 07:40:50|111.47|111.07|111.56|111.16|111.56|111.16|111.47|111.07|10
1733125260000|2024-12-02 07:41:00|111.57|111.17|111.86|111.46|111.86|111.46|111.57|111.17|16
1733125270000|2024-12-02 07:41:10|111.87|111.47|111.92|111.52|111.93|111.53|111.87|111.47|6
1733125280000|2024-12-02 07:41:20|111.94|111.54|111.97|111.57|111.97|111.57|111.94|111.54|3
1733125290000|2024-12-02 07:41:30|111.98|111.58|112.03|111.63|112.13|111.73|111.98|111.58|10
1733125300000|2024-12-02 07:41:40|112.05|111.65|112.08|111.68|112.08|111.68|112.05|111.65|3
1733125310000|2024-12-02 07:41:50|112.09|111.69|112.03|111.63|112.13|111.73|112.03|111.63|8
1733125320000|2024-12-02 07:42:00|112.04|111.64|112.07|111.67|112.07|111.67|112.04|111.64|7
1733125330000|2024-12-02 07:42:10|112.09|111.69|112.26|111.86|112.27|111.87|112.09|111.69|12
1733125340000|2024-12-02 07:42:20|112.25|111.85|112.26|111.86|112.27|111.87|112.25|111.85|4
1733125350000|2024-12-02 07:42:30|112.25|111.85|112.25|111.85|112.33|111.93|112.22|111.82|10
1733125360000|2024-12-02 07:42:40|112.26|111.86|112.32|111.92|112.36|111.96|112.24|111.84|10
1733125370000|2024-12-02 07:42:50|112.33|111.93|112.27|111.87|112.34|111.94|112.26|111.86|12
1733125380000|2024-12-02 07:43:00|112.22|111.82|112.1|111.7|112.24|111.84|112.09|111.69|6
1733125390000|2024-12-02 07:43:10|112.11|111.71|112.15|111.75|112.15|111.75|112.11|111.71|3
1733125400000|2024-12-02 07:43:20|112.16|111.76|112.14|111.74|112.22|111.82|112.12|111.72|12
1733125410000|2024-12-02 07:43:30|112.12|111.72|112.15|111.75|112.15|111.75|112.09|111.69|10
1733125420000|2024-12-02 07:43:40|112.14|111.74|112.13|111.73|112.16|111.76|112.05|111.65|10
1733125430000|2024-12-02 07:43:50|112.14|111.74|112.28|111.88|112.29|111.89|112.14|111.74|10
1733125440000|2024-12-02 07:44:00|112.24|111.84|112.24|111.84|112.25|111.85|112.15|111.75|12
1733125450000|2024-12-02 07:44:10|112.23|111.83|112.54|112.14|112.54|112.14|112.23|111.83|11
1733125460000|2024-12-02 07:44:20|112.53|112.13|112.63|112.23|112.63|112.23|112.46|112.06|13
1733125470000|2024-12-02 07:44:30|112.62|112.22|112.72|112.32|112.74|112.34|112.62|112.22|12
1733125480000|2024-12-02 07:44:40|112.74|112.34|112.78|112.38|112.83|112.43|112.74|112.34|9
1733125490000|2024-12-02 07:44:50|112.77|112.37|112.78|112.38|112.78|112.38|112.76|112.36|5
1733125500000|2024-12-02 07:45:00|112.85|112.45|112.68|112.28|112.85|112.45|112.66|112.26|20
1733125510000|2024-12-02 07:45:10|112.66|112.26|112.75|112.35|112.87|112.47|112.66|112.26|22
1733125520000|2024-12-02 07:45:20|112.74|112.34|112.69|112.29|112.74|112.34|112.58|112.18|20
1733125530000|2024-12-02 07:45:30|112.7|112.3|112.69|112.29|112.7|112.3|112.68|112.28|8
1733125540000|2024-12-02 07:45:40|112.68|112.28|112.6|112.2|112.68|112.28|112.58|112.18|14
1733125550000|2024-12-02 07:45:50|112.59|112.19|112.69|112.29|112.69|112.29|112.59|112.19|9
1733125560000|2024-12-02 07:46:00|112.7|112.3|112.73|112.33|112.73|112.33|112.69|112.29|13
1733125570000|2024-12-02 07:46:10|112.77|112.37|113.09|112.69|113.1|112.7|112.77|112.37|13
1733125580000|2024-12-02 07:46:20|113.01|112.61|113.08|112.68|113.08|112.68|113.01|112.61|20
1733125590000|2024-12-02 07:46:30|113.09|112.69|113.1|112.7|113.1|112.7|113.08|112.68|5
1733125600000|2024-12-02 07:46:40|113.03|112.63|113.01|112.61|113.08|112.68|113.01|112.61|15
1733125610000|2024-12-02 07:46:50|113.03|112.63|112.91|112.51|113.03|112.63|112.9|112.5|12
1733125620000|2024-12-02 07:47:00|112.9|112.5|112.71|112.31|112.9|112.5|112.71|112.31|19
1733125630000|2024-12-02 07:47:10|112.72|112.32|112.66|112.26|112.72|112.32|112.63|112.23|20
1733125640000|2024-12-02 07:47:20|112.65|112.25|112.65|112.25|112.67|112.27|112.64|112.24|16
1733125650000|2024-12-02 07:47:30|112.66|112.26|112.76|112.36|112.82|112.42|112.66|112.26|9
1733125660000|2024-12-02 07:47:40|112.79|112.39|112.79|112.39|112.85|112.45|112.78|112.38|11
1733125670000|2024-12-02 07:47:50|112.75|112.35|112.75|112.35|112.78|112.38|112.72|112.32|15
1733125680000|2024-12-02 07:48:00|112.76|112.36|112.74|112.34|112.76|112.36|112.72|112.32|19
1733125690000|2024-12-02 07:48:10|112.73|112.33|112.73|112.33|112.78|112.38|112.72|112.32|11
1733125700000|2024-12-02 07:48:20|112.72|112.32|112.74|112.34|112.78|112.38|112.7|112.3|18
1733125710000|2024-12-02 07:48:30|112.73|112.33|112.9|112.5|112.9|112.5|112.73|112.33|14
1733125720000|2024-12-02 07:48:40|112.91|112.51|112.83|112.43|112.91|112.51|112.81|112.41|12
1733125730000|2024-12-02 07:48:50|112.82|112.42|112.91|112.51|112.92|112.52|112.82|112.42|15
1733125740000|2024-12-02 07:49:00|112.93|112.53|113.11|112.71|113.15|112.75|112.93|112.53|16
1733125750000|2024-12-02 07:49:10|113.13|112.73|113.03|112.63|113.14|112.74|113.03|112.63|12
1733125760000|2024-12-02 07:49:20|113.02|112.62|113.02|112.62|113.04|112.64|113.02|112.62|13
1733125770000|2024-12-02 07:49:30|113.03|112.63|113.19|112.79|113.29|112.89|113.03|112.63|16
1733125780000|2024-12-02 07:49:40|113.18|112.78|113.19|112.79|113.23|112.83|113.11|112.71|19
1733125790000|2024-12-02 07:49:50|113.18|112.78|113.18|112.78|113.18|112.78|113.16|112.76|13
1733125800000|2024-12-02 07:50:00|113.19|112.79|113.18|112.78|113.33|112.93|113.17|112.77|16
1733125810000|2024-12-02 07:50:10|113.19|112.79|113.2|112.8|113.2|112.8|113.12|112.72|14
1733125820000|2024-12-02 07:50:20|113.19|112.79|113.21|112.81|113.21|112.81|113.18|112.78|4
1733125830000|2024-12-02 07:50:30|113.22|112.82|113.2|112.8|113.29|112.89|113.12|112.72|14
1733125840000|2024-12-02 07:50:40|113.19|112.79|113.19|112.79|113.19|112.79|113.18|112.78|5
1733125850000|2024-12-02 07:50:50|113.18|112.78|113.18|112.78|113.2|112.8|113.18|112.78|5
1733125860000|2024-12-02 07:51:00|113.2|112.8|113.26|112.86|113.31|112.91|113.19|112.79|12
1733125870000|2024-12-02 07:51:10|113.27|112.87|113.39|112.99|113.39|112.99|113.27|112.87|12
1733125880000|2024-12-02 07:51:20|113.38|112.98|113.47|113.07|113.47|113.07|113.31|112.91|12
1733125890000|2024-12-02 07:51:30|113.48|113.08|113.58|113.18|113.6|113.2|113.48|113.08|21
1733125900000|2024-12-02 07:51:40|113.57|113.17|113.56|113.16|113.58|113.18|113.52|113.12|12
1733125910000|2024-12-02 07:51:50|113.57|113.17|113.63|113.23|113.67|113.27|113.52|113.12|14
1733125920000|2024-12-02 07:52:00|113.61|113.21|113.57|113.17|113.69|113.29|113.51|113.11|19
1733125930000|2024-12-02 07:52:10|113.58|113.18|113.52|113.12|113.59|113.19|113.51|113.11|16
1733125940000|2024-12-02 07:52:20|113.51|113.11|113.6|113.2|113.6|113.2|113.51|113.11|6
1733125950000|2024-12-02 07:52:30|113.65|113.25|113.58|113.18|113.68|113.28|113.57|113.17|17
1733125960000|2024-12-02 07:52:40|113.59|113.19|114.02|113.62|114.07|113.67|113.57|113.17|12
1733125970000|2024-12-02 07:52:50|114.03|113.63|113.91|113.51|114.04|113.64|113.86|113.46|19
1733125980000|2024-12-02 07:53:00|113.9|113.5|113.85|113.45|113.93|113.53|113.81|113.41|19
1733125990000|2024-12-02 07:53:10|113.84|113.44|113.7|113.3|113.84|113.44|113.68|113.28|17
1733126000000|2024-12-02 07:53:20|113.68|113.28|113.61|113.21|113.68|113.28|113.61|113.21|16
1733126010000|2024-12-02 07:53:30|113.6|113.2|113.56|113.16|113.61|113.21|113.56|113.16|9
1733126020000|2024-12-02 07:53:40|113.54|113.14|113.5|113.1|113.57|113.17|113.42|113.02|25
1733126030000|2024-12-02 07:53:50|113.51|113.11|113.64|113.24|113.64|113.24|113.51|113.11|12
1733126040000|2024-12-02 07:54:00|113.65|113.25|113.49|113.09|113.65|113.25|113.48|113.08|24
1733126050000|2024-12-02 07:54:10|113.5|113.1|113.61|113.21|113.61|113.21|113.48|113.08|13
1733126060000|2024-12-02 07:54:20|113.62|113.22|113.51|113.11|113.71|113.31|113.5|113.1|22
1733126070000|2024-12-02 07:54:30|113.52|113.12|113.6|113.2|113.6|113.2|113.5|113.1|11
1733126080000|2024-12-02 07:54:40|113.61|113.21|113.62|113.22|113.69|113.29|113.61|113.21|10
1733126090000|2024-12-02 07:54:50|113.7|113.3|113.55|113.15|113.7|113.3|113.54|113.14|20
1733126100000|2024-12-02 07:55:00|113.54|113.14|113.56|113.16|113.57|113.17|113.52|113.12|12
1733126110000|2024-12-02 07:55:10|113.55|113.15|113.68|113.28|113.72|113.32|113.54|113.14|17
1733126120000|2024-12-02 07:55:20|113.67|113.27|113.61|113.21|113.71|113.31|113.61|113.21|19
1733126130000|2024-12-02 07:55:30|113.62|113.22|113.72|113.32|113.72|113.32|113.62|113.22|11
1733126140000|2024-12-02 07:55:40|113.71|113.31|113.58|113.18|113.72|113.32|113.58|113.18|17
1733126150000|2024-12-02 07:55:50|113.54|113.14|113.6|113.2|113.62|113.22|113.54|113.14|12
1733126160000|2024-12-02 07:56:00|113.61|113.21|113.54|113.14|113.63|113.23|113.54|113.14|13
1733126170000|2024-12-02 07:56:10|113.55|113.15|113.66|113.26|113.66|113.26|113.55|113.15|16
1733126180000|2024-12-02 07:56:20|113.65|113.25|113.63|113.23|113.7|113.3|113.63|113.23|13
1733126190000|2024-12-02 07:56:30|113.64|113.24|113.74|113.34|113.74|113.34|113.64|113.24|8
1733126200000|2024-12-02 07:56:40|113.75|113.35|113.73|113.33|113.83|113.43|113.72|113.32|11
1733126210000|2024-12-02 07:56:50|113.72|113.32|113.52|113.12|113.72|113.32|113.5|113.1|11
1733126220000|2024-12-02 07:57:00|113.53|113.13|113.51|113.11|113.53|113.13|113.41|113.01|19
1733126230000|2024-12-02 07:57:10|113.52|113.12|113.59|113.19|113.6|113.2|113.5|113.1|17
1733126240000|2024-12-02 07:57:20|113.56|113.16|113.69|113.29|113.71|113.31|113.54|113.14|19
1733126250000|2024-12-02 07:57:30|113.68|113.28|113.72|113.32|113.73|113.33|113.6|113.2|16
1733126260000|2024-12-02 07:57:40|113.71|113.31|113.7|113.3|113.71|113.31|113.66|113.26|7
1733126270000|2024-12-02 07:57:50|113.68|113.28|113.64|113.24|113.69|113.29|113.6|113.2|23
1733126280000|2024-12-02 07:58:00|113.63|113.23|113.46|113.06|113.64|113.24|113.44|113.04|19
1733126290000|2024-12-02 07:58:10|113.45|113.05|113.43|113.03|113.49|113.09|113.4|113|15
1733126300000|2024-12-02 07:58:20|113.44|113.04|113.45|113.05|113.45|113.05|113.41|113.01|11
1733126310000|2024-12-02 07:58:30|113.47|113.07|113.48|113.08|113.48|113.08|113.4|113|15
1733126320000|2024-12-02 07:58:40|113.47|113.07|113.59|113.19|113.63|113.23|113.46|113.06|19
1733126330000|2024-12-02 07:58:50|113.58|113.18|113.42|113.02|113.58|113.18|113.38|112.98|18
1733126340000|2024-12-02 07:59:00|113.41|113.01|113.47|113.07|113.47|113.07|113.38|112.98|16
1733126350000|2024-12-02 07:59:10|113.46|113.06|113.56|113.16|113.56|113.16|113.46|113.06|10
1733126360000|2024-12-02 07:59:20|113.58|113.18|113.41|113.01|113.59|113.19|113.4|113|12
1733126370000|2024-12-02 07:59:30|113.4|113|113.56|113.16|113.56|113.16|113.4|113|17
1733126380000|2024-12-02 07:59:40|113.55|113.15|113.57|113.17|113.6|113.2|113.52|113.12|11
1733126390000|2024-12-02 07:59:50|113.56|113.16|113.38|112.98|113.56|113.16|113.38|112.98|10
1733126400000|2024-12-02 08:00:00|113.39|112.99|113.37|112.97|113.39|112.99|113.31|112.91|14
1733126410000|2024-12-02 08:00:10|113.38|112.98|113.28|112.88|113.38|112.98|113.25|112.85|9
1733126420000|2024-12-02 08:00:20|113.25|112.85|113.13|112.73|113.25|112.85|113.08|112.68|24
1733126430000|2024-12-02 08:00:30|113.12|112.72|113.09|112.69|113.12|112.72|112.97|112.57|21
1733126440000|2024-12-02 08:00:40|113.08|112.68|112.99|112.59|113.08|112.68|112.96|112.56|13
1733126450000|2024-12-02 08:00:50|112.96|112.56|113.06|112.66|113.15|112.75|112.96|112.56|14
1733126460000|2024-12-02 08:01:00|113.08|112.68|113.16|112.76|113.18|112.78|113.08|112.68|13
1733126470000|2024-12-02 08:01:10|113.17|112.77|113.13|112.73|113.29|112.89|113.13|112.73|18
1733126480000|2024-12-02 08:01:20|113.12|112.72|112.88|112.48|113.12|112.72|112.88|112.48|18
1733126490000|2024-12-02 08:01:30|112.86|112.46|113|112.6|113.01|112.61|112.78|112.38|21
1733126500000|2024-12-02 08:01:40|112.99|112.59|113.16|112.76|113.16|112.76|112.97|112.57|20
1733126510000|2024-12-02 08:01:50|113.17|112.77|113.44|113.04|113.47|113.07|113.17|112.77|24
1733126520000|2024-12-02 08:02:00|113.43|113.03|113.14|112.74|113.45|113.05|113.12|112.72|26
1733126530000|2024-12-02 08:02:10|113.15|112.75|113.13|112.73|113.17|112.77|113.01|112.61|25
1733126540000|2024-12-02 08:02:20|113.12|112.72|113.08|112.68|113.12|112.72|112.93|112.53|19
1733126550000|2024-12-02 08:02:30|113.12|112.72|113.02|112.62|113.19|112.79|113.02|112.62|18
1733126560000|2024-12-02 08:02:40|113.03|112.63|112.87|112.47|113.05|112.65|112.87|112.47|22
1733126570000|2024-12-02 08:02:50|112.86|112.46|112.89|112.49|112.98|112.58|112.85|112.45|19
1733126580000|2024-12-02 08:03:00|112.9|112.5|112.79|112.39|112.99|112.59|112.77|112.37|25
1733126590000|2024-12-02 08:03:10|112.78|112.38|112.88|112.48|112.91|112.51|112.78|112.38|15
1733126600000|2024-12-02 08:03:20|112.89|112.49|113.05|112.65|113.05|112.65|112.89|112.49|21
1733126610000|2024-12-02 08:03:30|113.06|112.66|113.06|112.66|113.08|112.68|112.99|112.59|10
1733126620000|2024-12-02 08:03:40|113.07|112.67|113.33|112.93|113.33|112.93|113.07|112.67|24
1733126630000|2024-12-02 08:03:50|113.34|112.94|113.52|113.12|113.52|113.12|113.33|112.93|7
1733126640000|2024-12-02 08:04:00|113.51|113.11|113.52|113.12|113.58|113.18|113.43|113.03|22
1733126650000|2024-12-02 08:04:10|113.51|113.11|113.29|112.89|113.51|113.11|113.29|112.89|19
1733126660000|2024-12-02 08:04:20|113.28|112.88|113.25|112.85|113.28|112.88|113.19|112.79|21
1733126670000|2024-12-02 08:04:30|113.24|112.84|113.15|112.75|113.25|112.85|113.1|112.7|12
1733126680000|2024-12-02 08:04:40|113.14|112.74|112.97|112.57|113.14|112.74|112.97|112.57|17
1733126690000|2024-12-02 08:04:50|112.96|112.56|113.04|112.64|113.06|112.66|112.83|112.43|21
1733126700000|2024-12-02 08:05:00|113.03|112.63|113.37|112.97|113.37|112.97|112.98|112.58|25
1733126710000|2024-12-02 08:05:10|113.38|112.98|113.21|112.81|113.38|112.98|113.21|112.81|20
1733126720000|2024-12-02 08:05:20|113.2|112.8|113.09|112.69|113.2|112.8|113.01|112.61|23
1733126730000|2024-12-02 08:05:30|113.08|112.68|113.04|112.64|113.1|112.7|112.92|112.52|18
1733126740000|2024-12-02 08:05:40|113.06|112.66|113.09|112.69|113.09|112.69|113.06|112.66|15
1733126750000|2024-12-02 08:05:50|113.14|112.74|113.12|112.72|113.21|112.81|113.07|112.67|18
1733126760000|2024-12-02 08:06:00|113.13|112.73|113.11|112.71|113.16|112.76|113.02|112.62|24
1733126770000|2024-12-02 08:06:10|113.12|112.72|113.31|112.91|113.31|112.91|113.12|112.72|20
1733126780000|2024-12-02 08:06:20|113.32|112.92|113.29|112.89|113.43|113.03|113.29|112.89|19
1733126790000|2024-12-02 08:06:30|113.21|112.81|113.13|112.73|113.21|112.81|113.12|112.72|6
1733126800000|2024-12-02 08:06:40|113.19|112.79|112.95|112.55|113.19|112.79|112.95|112.55|27
1733126810000|2024-12-02 08:06:50|112.93|112.53|112.74|112.34|112.93|112.53|112.67|112.27|26
1733126820000|2024-12-02 08:07:00|112.73|112.33|112.93|112.53|112.93|112.53|112.68|112.28|25
1733126830000|2024-12-02 08:07:10|112.91|112.51|112.92|112.52|113.08|112.68|112.9|112.5|24
1733126840000|2024-12-02 08:07:20|112.91|112.51|112.78|112.38|112.98|112.58|112.78|112.38|21
1733126850000|2024-12-02 08:07:30|112.79|112.39|112.83|112.43|112.92|112.52|112.77|112.37|29
1733126860000|2024-12-02 08:07:40|112.82|112.42|112.81|112.41|112.82|112.42|112.75|112.35|21
1733126870000|2024-12-02 08:07:50|112.8|112.4|112.77|112.37|112.81|112.41|112.76|112.36|11
1733126880000|2024-12-02 08:08:00|112.76|112.36|113.02|112.62|113.24|112.84|112.68|112.28|29
1733126890000|2024-12-02 08:08:10|113.01|112.61|113.03|112.63|113.03|112.63|112.97|112.57|18
1733126900000|2024-12-02 08:08:20|113.06|112.66|113.08|112.68|113.08|112.68|113|112.6|17
1733126910000|2024-12-02 08:08:30|113.07|112.67|113.17|112.77|113.22|112.82|113.07|112.67|16
1733126920000|2024-12-02 08:08:40|113.18|112.78|113.07|112.67|113.22|112.82|113|112.6|15
1733126930000|2024-12-02 08:08:50|113.13|112.73|113.26|112.86|113.33|112.93|113.13|112.73|23
1733126940000|2024-12-02 08:09:00|113.25|112.85|113.19|112.79|113.28|112.88|113.17|112.77|20
1733126950000|2024-12-02 08:09:10|113.28|112.88|113.4|113|113.43|113.03|113.28|112.88|14
1733126960000|2024-12-02 08:09:20|113.41|113.01|113.6|113.2|113.61|113.21|113.41|113.01|21
1733126970000|2024-12-02 08:09:30|113.59|113.19|113.56|113.16|113.63|113.23|113.52|113.12|15
1733126980000|2024-12-02 08:09:40|113.57|113.17|113.64|113.24|113.65|113.25|113.57|113.17|18
1733126990000|2024-12-02 08:09:50|113.63|113.23|113.59|113.19|113.64|113.24|113.57|113.17|12
1733127000000|2024-12-02 08:10:00|113.55|113.15|113.52|113.12|113.57|113.17|113.42|113.02|27
1733127010000|2024-12-02 08:10:10|113.5|113.1|113.43|113.03|113.5|113.1|113.33|112.93|20
1733127020000|2024-12-02 08:10:20|113.42|113.02|113.3|112.9|113.42|113.02|113.29|112.89|20
1733127030000|2024-12-02 08:10:30|113.32|112.92|113.43|113.03|113.46|113.06|113.31|112.91|22
1733127040000|2024-12-02 08:10:40|113.44|113.04|113.59|113.19|113.63|113.23|113.43|113.03|16
1733127050000|2024-12-02 08:10:50|113.58|113.18|113.66|113.26|113.66|113.26|113.58|113.18|19
1733127060000|2024-12-02 08:11:00|113.67|113.27|113.92|113.52|113.92|113.52|113.67|113.27|11
1733127070000|2024-12-02 08:11:10|113.91|113.51|113.88|113.48|113.97|113.57|113.88|113.48|17
1733127080000|2024-12-02 08:11:20|113.89|113.49|113.98|113.58|113.99|113.59|113.89|113.49|8
1733127090000|2024-12-02 08:11:30|113.97|113.57|113.99|113.59|114|113.6|113.93|113.53|20
1733127100000|2024-12-02 08:11:40|113.98|113.58|113.98|113.58|113.99|113.59|113.91|113.51|12
1733127110000|2024-12-02 08:11:50|113.99|113.59|113.82|113.42|114.03|113.63|113.8|113.4|19
1733127120000|2024-12-02 08:12:00|113.81|113.41|113.82|113.42|113.9|113.5|113.79|113.39|20
1733127130000|2024-12-02 08:12:10|113.83|113.43|113.84|113.44|113.85|113.45|113.73|113.33|27
1733127140000|2024-12-02 08:12:20|113.85|113.45|113.93|113.53|113.93|113.53|113.8|113.4|17
1733127150000|2024-12-02 08:12:30|113.92|113.52|113.97|113.57|114.03|113.63|113.9|113.5|12
1733127160000|2024-12-02 08:12:40|113.96|113.56|113.94|113.54|113.99|113.59|113.94|113.54|15
1733127170000|2024-12-02 08:12:50|113.93|113.53|114.06|113.66|114.07|113.67|113.91|113.51|17
1733127180000|2024-12-02 08:13:00|114.07|113.67|114.15|113.75|114.18|113.78|114|113.6|19
1733127190000|2024-12-02 08:13:10|114.09|113.69|114.12|113.72|114.15|113.75|114.02|113.62|23
1733127200000|2024-12-02 08:13:20|114.13|113.73|114.11|113.71|114.19|113.79|114.1|113.7|20
1733127210000|2024-12-02 08:13:30|114.1|113.7|114.13|113.73|114.13|113.73|114.04|113.64|14
1733127220000|2024-12-02 08:13:40|114.14|113.74|114.05|113.65|114.15|113.75|114.05|113.65|21
1733127230000|2024-12-02 08:13:50|114.04|113.64|114.03|113.63|114.04|113.64|113.99|113.59|15
1733127240000|2024-12-02 08:14:00|114.01|113.61|113.88|113.48|114.02|113.62|113.88|113.48|19
1733127250000|2024-12-02 08:14:10|113.89|113.49|113.93|113.53|113.95|113.55|113.82|113.42|18
1733127260000|2024-12-02 08:14:20|113.91|113.51|113.93|113.53|113.96|113.56|113.84|113.44|25
1733127270000|2024-12-02 08:14:30|113.91|113.51|113.65|113.25|113.91|113.51|113.65|113.25|22
1733127280000|2024-12-02 08:14:40|113.64|113.24|113.5|113.1|113.64|113.24|113.4|113|21
1733127290000|2024-12-02 08:14:50|113.49|113.09|113.31|112.91|113.53|113.13|113.31|112.91|23
1733127300000|2024-12-02 08:15:00|113.38|112.98|113.43|113.03|113.45|113.05|113.37|112.97|22
1733127310000|2024-12-02 08:15:10|113.45|113.05|113.51|113.11|113.62|113.22|113.45|113.05|24
1733127320000|2024-12-02 08:15:20|113.48|113.08|113.45|113.05|113.49|113.09|113.43|113.03|19
1733127330000|2024-12-02 08:15:30|113.44|113.04|113.5|113.1|113.51|113.11|113.43|113.03|21
1733127340000|2024-12-02 08:15:40|113.48|113.08|113.55|113.15|113.57|113.17|113.41|113.01|22
1733127350000|2024-12-02 08:15:50|113.54|113.14|113.49|113.09|113.56|113.16|113.44|113.04|19
1733127360000|2024-12-02 08:16:00|113.48|113.08|113.24|112.84|113.48|113.08|113.24|112.84|20
1733127370000|2024-12-02 08:16:10|113.23|112.83|113.13|112.73|113.27|112.87|113.11|112.71|21
1733127380000|2024-12-02 08:16:20|113.12|112.72|113.05|112.65|113.18|112.78|113.03|112.63|19
1733127390000|2024-12-02 08:16:30|113.04|112.64|112.86|112.46|113.04|112.64|112.83|112.43|20
1733127400000|2024-12-02 08:16:40|112.85|112.45|112.84|112.44|112.93|112.53|112.81|112.41|20
1733127410000|2024-12-02 08:16:50|112.83|112.43|112.84|112.44|112.85|112.45|112.71|112.31|22
1733127420000|2024-12-02 08:17:00|112.85|112.45|112.63|112.23|112.88|112.48|112.63|112.23|24
1733127430000|2024-12-02 08:17:10|112.64|112.24|112.74|112.34|112.76|112.36|112.64|112.24|12
1733127440000|2024-12-02 08:17:20|112.73|112.33|112.71|112.31|112.85|112.45|112.7|112.3|20
1733127450000|2024-12-02 08:17:30|112.7|112.3|112.63|112.23|112.72|112.32|112.6|112.2|21
1733127460000|2024-12-02 08:17:40|112.62|112.22|112.51|112.11|112.66|112.26|112.51|112.11|17
1733127470000|2024-12-02 08:17:50|112.52|112.12|112.54|112.14|112.54|112.14|112.5|112.1|5
1733127480000|2024-12-02 08:18:00|112.53|112.13|112.35|111.95|112.56|112.16|112.35|111.95|19
1733127490000|2024-12-02 08:18:10|112.36|111.96|112.36|111.96|112.48|112.08|112.31|111.91|28
1733127500000|2024-12-02 08:18:20|112.35|111.95|112.26|111.86|112.35|111.95|112.26|111.86|10
1733127510000|2024-12-02 08:18:30|112.34|111.94|112.28|111.88|112.34|111.94|112.27|111.87|11
1733127520000|2024-12-02 08:18:40|112.27|111.87|112.08|111.68|112.33|111.93|111.99|111.59|23
1733127530000|2024-12-02 08:18:50|112.07|111.67|111.99|111.59|112.12|111.72|111.99|111.59|21
1733127540000|2024-12-02 08:19:00|111.98|111.58|112.04|111.64|112.04|111.64|111.95|111.55|23
1733127550000|2024-12-02 08:19:10|112.02|111.62|111.94|111.54|112.02|111.62|111.86|111.46|21
1733127560000|2024-12-02 08:19:20|111.92|111.52|111.98|111.58|112.03|111.63|111.86|111.46|20
1733127570000|2024-12-02 08:19:30|111.97|111.57|111.77|111.37|111.97|111.57|111.77|111.37|20
1733127580000|2024-12-02 08:19:40|111.76|111.36|111.72|111.32|111.82|111.42|111.72|111.32|16
1733127590000|2024-12-02 08:19:50|111.73|111.33|111.73|111.33|111.8|111.4|111.72|111.32|20
1733127600000|2024-12-02 08:20:00|111.74|111.34|111.51|111.11|111.75|111.35|111.51|111.11|23
1733127610000|2024-12-02 08:20:10|111.5|111.1|111.34|110.94|111.6|111.2|111.33|110.93|24
1733127620000|2024-12-02 08:20:20|111.32|110.92|111.59|111.19|111.61|111.21|111.25|110.85|28
1733127630000|2024-12-02 08:20:30|111.6|111.2|111.47|111.07|111.63|111.23|111.4|111|24
1733127640000|2024-12-02 08:20:40|111.48|111.08|111.35|110.95|111.54|111.14|111.34|110.94|29
1733127650000|2024-12-02 08:20:50|111.33|110.93|111.2|110.8|111.43|111.03|111.15|110.75|27
1733127660000|2024-12-02 08:21:00|111.21|110.81|111.75|111.35|111.75|111.35|111.21|110.81|22
1733127670000|2024-12-02 08:21:10|111.76|111.36|111.61|111.21|111.76|111.36|111.59|111.19|17
1733127680000|2024-12-02 08:21:20|111.6|111.2|111.76|111.36|111.85|111.45|111.6|111.2|17
1733127690000|2024-12-02 08:21:30|111.77|111.37|111.66|111.26|111.79|111.39|111.65|111.25|20
1733127700000|2024-12-02 08:21:40|111.64|111.24|111.76|111.36|111.83|111.43|111.64|111.24|20
1733127710000|2024-12-02 08:21:50|111.74|111.34|111.91|111.51|111.95|111.55|111.71|111.31|26
1733127720000|2024-12-02 08:22:00|111.92|111.52|111.87|111.47|112|111.6|111.86|111.46|22
1733127730000|2024-12-02 08:22:10|111.88|111.48|111.63|111.23|111.88|111.48|111.62|111.22|18
1733127740000|2024-12-02 08:22:20|111.62|111.22|111.77|111.37|111.89|111.49|111.62|111.22|23
1733127750000|2024-12-02 08:22:30|111.74|111.34|111.82|111.42|111.93|111.53|111.64|111.24|26
1733127760000|2024-12-02 08:22:40|111.81|111.41|111.72|111.32|111.81|111.41|111.65|111.25|24
1733127770000|2024-12-02 08:22:50|111.71|111.31|111.69|111.29|111.74|111.34|111.66|111.26|24
1733127780000|2024-12-02 08:23:00|111.68|111.28|111.47|111.07|111.68|111.28|111.46|111.06|19
1733127790000|2024-12-02 08:23:10|111.46|111.06|111.39|110.99|111.46|111.06|111.27|110.87|21
1733127800000|2024-12-02 08:23:20|111.38|110.98|111.26|110.86|111.4|111|111.25|110.85|23
1733127810000|2024-12-02 08:23:30|111.27|110.87|111.45|111.05|111.45|111.05|111.19|110.79|24
1733127820000|2024-12-02 08:23:40|111.46|111.06|111.28|110.88|111.48|111.08|111.27|110.87|22
1733127830000|2024-12-02 08:23:50|111.29|110.89|111.26|110.86|111.3|110.9|111.24|110.84|22
1733127840000|2024-12-02 08:24:00|111.27|110.87|111.3|110.9|111.44|111.04|111.27|110.87|19
1733127850000|2024-12-02 08:24:10|111.4|111|111.37|110.97|111.46|111.06|111.34|110.94|17
1733127860000|2024-12-02 08:24:20|111.36|110.96|111.43|111.03|111.43|111.03|111.24|110.84|22
1733127870000|2024-12-02 08:24:30|111.42|111.02|111.51|111.11|111.51|111.11|111.41|111.01|24
1733127880000|2024-12-02 08:24:40|111.52|111.12|111.38|110.98|111.52|111.12|111.3|110.9|20
1733127890000|2024-12-02 08:24:50|111.37|110.97|111.12|110.72|111.37|110.97|111.07|110.67|22
1733127900000|2024-12-02 08:25:00|111.13|110.73|110.93|110.53|111.16|110.76|110.93|110.53|21
1733127910000|2024-12-02 08:25:10|110.92|110.52|110.95|110.55|110.99|110.59|110.88|110.48|25
1733127920000|2024-12-02 08:25:20|110.96|110.56|110.98|110.58|111.06|110.66|110.96|110.56|20
1733127930000|2024-12-02 08:25:30|110.99|110.59|111.19|110.79|111.22|110.82|110.99|110.59|21
1733127940000|2024-12-02 08:25:40|111.17|110.77|111.37|110.97|111.39|110.99|111.17|110.77|22
1733127950000|2024-12-02 08:25:50|111.38|110.98|111.28|110.88|111.43|111.03|111.28|110.88|18
1733127960000|2024-12-02 08:26:00|111.27|110.87|111.11|110.71|111.27|110.87|111.1|110.7|23
1733127970000|2024-12-02 08:26:10|111.08|110.68|111.09|110.69|111.09|110.69|110.93|110.53|22
1733127980000|2024-12-02 08:26:20|111.08|110.68|111.02|110.62|111.1|110.7|110.97|110.57|25
1733127990000|2024-12-02 08:26:30|111.01|110.61|110.96|110.56|111.05|110.65|110.95|110.55|25
1733128000000|2024-12-02 08:26:40|110.95|110.55|111.11|110.71|111.17|110.77|110.95|110.55|25
1733128010000|2024-12-02 08:26:50|111.06|110.66|110.81|110.41|111.07|110.67|110.79|110.39|24
1733128020000|2024-12-02 08:27:00|110.82|110.42|111.16|110.76|111.21|110.81|110.82|110.42|27
1733128030000|2024-12-02 08:27:10|111.17|110.77|110.98|110.58|111.2|110.8|110.97|110.57|26
1733128040000|2024-12-02 08:27:20|110.97|110.57|110.7|110.3|110.97|110.57|110.7|110.3|22
1733128050000|2024-12-02 08:27:30|110.65|110.25|110.87|110.47|110.87|110.47|110.61|110.21|22
1733128060000|2024-12-02 08:27:40|110.85|110.45|110.66|110.26|110.85|110.45|110.65|110.25|22
1733128070000|2024-12-02 08:27:50|110.65|110.25|110.64|110.24|110.68|110.28|110.54|110.14|21
1733128080000|2024-12-02 08:28:00|110.63|110.23|110.75|110.35|110.76|110.36|110.63|110.23|27
1733128090000|2024-12-02 08:28:10|110.74|110.34|110.86|110.46|110.87|110.47|110.72|110.32|20
1733128100000|2024-12-02 08:28:20|110.87|110.47|110.75|110.35|110.89|110.49|110.65|110.25|22
1733128110000|2024-12-02 08:28:30|110.77|110.37|111.05|110.65|111.05|110.65|110.77|110.37|18
1733128120000|2024-12-02 08:28:40|111.07|110.67|111.13|110.73|111.16|110.76|111.06|110.66|24
1733128130000|2024-12-02 08:28:50|111.11|110.71|111.09|110.69|111.12|110.72|111.01|110.61|23
1733128140000|2024-12-02 08:29:00|111.08|110.68|111.15|110.75|111.28|110.88|111.02|110.62|25
1733128150000|2024-12-02 08:29:10|111.16|110.76|111.04|110.64|111.22|110.82|110.99|110.59|22
1733128160000|2024-12-02 08:29:20|111.07|110.67|110.75|110.35|111.09|110.69|110.75|110.35|25
1733128170000|2024-12-02 08:29:30|110.76|110.36|110.72|110.32|110.82|110.42|110.67|110.27|22
1733128180000|2024-12-02 08:29:40|110.71|110.31|110.58|110.18|110.71|110.31|110.57|110.17|18
1733128190000|2024-12-02 08:29:50|110.56|110.16|110.62|110.22|110.66|110.26|110.51|110.11|23
1733128200000|2024-12-02 08:30:00|110.64|110.24|110.65|110.25|110.79|110.39|110.63|110.23|26
1733128210000|2024-12-02 08:30:10|110.68|110.28|110.9|110.5|110.97|110.57|110.68|110.28|23
1733128220000|2024-12-02 08:30:20|110.91|110.51|110.78|110.38|110.99|110.59|110.78|110.38|24
1733128230000|2024-12-02 08:30:30|110.77|110.37|110.93|110.53|110.97|110.57|110.75|110.35|23
1733128240000|2024-12-02 08:30:40|110.92|110.52|110.97|110.57|111.09|110.69|110.92|110.52|19
1733128250000|2024-12-02 08:30:50|110.96|110.56|110.99|110.59|111.13|110.73|110.95|110.55|20
1733128260000|2024-12-02 08:31:00|111.04|110.64|111.37|110.97|111.38|110.98|111.01|110.61|24
1733128270000|2024-12-02 08:31:10|111.36|110.96|111.39|110.99|111.39|110.99|111.28|110.88|22
1733128280000|2024-12-02 08:31:20|111.4|111|111.14|110.74|111.5|111.1|111.14|110.74|20
1733128290000|2024-12-02 08:31:30|111.16|110.76|111.21|110.81|111.21|110.81|111.06|110.66|24
1733128300000|2024-12-02 08:31:40|111.22|110.82|111.19|110.79|111.22|110.82|111.11|110.71|25
1733128310000|2024-12-02 08:31:50|111.2|110.8|111.22|110.82|111.23|110.83|111.15|110.75|16
1733128320000|2024-12-02 08:32:00|111.23|110.83|111.52|111.12|111.52|111.12|111.23|110.83|22
1733128330000|2024-12-02 08:32:10|111.53|111.13|111.74|111.34|111.77|111.37|111.53|111.13|23
1733128340000|2024-12-02 08:32:20|111.73|111.33|111.76|111.36|111.81|111.41|111.73|111.33|20
1733128350000|2024-12-02 08:32:30|111.75|111.35|111.78|111.38|111.86|111.46|111.73|111.33|19
1733128360000|2024-12-02 08:32:40|111.79|111.39|111.67|111.27|111.83|111.43|111.56|111.16|26
1733128370000|2024-12-02 08:32:50|111.71|111.31|111.63|111.23|111.76|111.36|111.63|111.23|15
1733128380000|2024-12-02 08:33:00|111.61|111.21|111.46|111.06|111.61|111.21|111.46|111.06|22
1733128390000|2024-12-02 08:33:10|111.42|111.02|111.4|111|111.42|111.02|111.29|110.89|23
1733128400000|2024-12-02 08:33:20|111.39|110.99|111.37|110.97|111.4|111|111.32|110.92|17
1733128410000|2024-12-02 08:33:30|111.36|110.96|111.44|111.04|111.44|111.04|111.3|110.9|25
1733128420000|2024-12-02 08:33:40|111.42|111.02|111.12|110.72|111.42|111.02|111.11|110.71|25
1733128430000|2024-12-02 08:33:50|111.11|110.71|111.17|110.77|111.22|110.82|111.1|110.7|20
1733128440000|2024-12-02 08:34:00|111.16|110.76|111.04|110.64|111.18|110.78|111.04|110.64|20
1733128450000|2024-12-02 08:34:10|111.05|110.65|111.15|110.75|111.16|110.76|111.04|110.64|20
1733128460000|2024-12-02 08:34:20|111.14|110.74|111|110.6|111.15|110.75|110.95|110.55|18
1733128470000|2024-12-02 08:34:30|111.02|110.62|110.77|110.37|111.02|110.62|110.76|110.36|25
1733128480000|2024-12-02 08:34:40|110.78|110.38|110.83|110.43|110.94|110.54|110.76|110.36|24
1733128490000|2024-12-02 08:34:50|110.92|110.52|111.06|110.66|111.07|110.67|110.91|110.51|20
1733128500000|2024-12-02 08:35:00|111.05|110.65|111.29|110.89|111.31|110.91|110.96|110.56|26
1733128510000|2024-12-02 08:35:10|111.25|110.85|111.18|110.78|111.36|110.96|111.18|110.78|21
1733128520000|2024-12-02 08:35:20|111.17|110.77|111.04|110.64|111.17|110.77|110.96|110.56|22
1733128530000|2024-12-02 08:35:30|111.03|110.63|111.01|110.61|111.07|110.67|110.97|110.57|26
1733128540000|2024-12-02 08:35:40|111.02|110.62|110.95|110.55|111.07|110.67|110.95|110.55|21
1733128550000|2024-12-02 08:35:50|110.94|110.54|110.73|110.33|110.94|110.54|110.71|110.31|15
1733128560000|2024-12-02 08:36:00|110.75|110.35|110.58|110.18|110.87|110.47|110.58|110.18|19
1733128570000|2024-12-02 08:36:10|110.57|110.17|110.21|109.81|110.57|110.17|110.21|109.81|21
1733128580000|2024-12-02 08:36:20|110.04|109.64|110.1|109.7|110.1|109.7|109.94|109.54|15
1733128590000|2024-12-02 08:36:30|110.09|109.69|109.96|109.56|110.09|109.69|109.95|109.55|21
1733128600000|2024-12-02 08:36:40|109.95|109.55|110|109.6|110.1|109.7|109.94|109.54|20
1733128610000|2024-12-02 08:36:50|110.01|109.61|110.02|109.62|110.03|109.63|109.93|109.53|18
1733128620000|2024-12-02 08:37:00|110.01|109.61|110.02|109.62|110.15|109.75|109.98|109.58|27
1733128630000|2024-12-02 08:37:10|110.03|109.63|110.04|109.64|110.13|109.73|110.03|109.63|26
1733128640000|2024-12-02 08:37:20|110.03|109.63|109.87|109.47|110.03|109.63|109.87|109.47|14
1733128650000|2024-12-02 08:37:30|109.84|109.44|109.74|109.34|109.87|109.47|109.68|109.28|17
1733128660000|2024-12-02 08:37:40|109.73|109.33|109.69|109.29|109.78|109.38|109.67|109.27|22
1733128670000|2024-12-02 08:37:50|109.7|109.3|109.9|109.5|109.91|109.51|109.7|109.3|18
1733128680000|2024-12-02 08:38:00|109.91|109.51|109.85|109.45|109.99|109.59|109.74|109.34|24
1733128690000|2024-12-02 08:38:10|109.84|109.44|109.67|109.27|109.84|109.44|109.67|109.27|27
1733128700000|2024-12-02 08:38:20|109.66|109.26|109.59|109.19|109.72|109.32|109.59|109.19|23
1733128710000|2024-12-02 08:38:30|109.58|109.18|109.46|109.06|109.58|109.18|109.46|109.06|18
1733128720000|2024-12-02 08:38:40|109.47|109.07|109.53|109.13|109.6|109.2|109.47|109.07|21
1733128730000|2024-12-02 08:38:50|109.56|109.16|109.69|109.29|109.71|109.31|109.56|109.16|21
1733128740000|2024-12-02 08:39:00|109.72|109.32|109.63|109.23|109.78|109.38|109.61|109.21|22
1733128750000|2024-12-02 08:39:10|109.62|109.22|109.53|109.13|109.65|109.25|109.53|109.13|21
1733128760000|2024-12-02 08:39:20|109.52|109.12|109.53|109.13|109.54|109.14|109.48|109.08|17
1733128770000|2024-12-02 08:39:30|109.52|109.12|109.42|109.02|109.52|109.12|109.42|109.02|12
1733128780000|2024-12-02 08:39:40|109.41|109.01|109.2|108.8|109.41|109.01|109.2|108.8|13
1733128790000|2024-12-02 08:39:50|109.19|108.79|109.12|108.72|109.25|108.85|109.03|108.63|26
1733128800000|2024-12-02 08:40:00|109.13|108.73|109.16|108.76|109.2|108.8|109.1|108.7|27
1733128810000|2024-12-02 08:40:10|109.15|108.75|108.8|108.4|109.15|108.75|108.8|108.4|27
1733128820000|2024-12-02 08:40:20|108.74|108.34|108.09|107.69|108.74|108.34|108.09|107.69|31
1733128830000|2024-12-02 08:40:30|108.1|107.7|107.78|107.38|108.1|107.7|107.61|107.21|28
1733128840000|2024-12-02 08:40:40|107.79|107.39|107.23|106.83|107.89|107.49|107.23|106.83|33
1733128850000|2024-12-02 08:40:50|107.22|106.82|107.12|106.72|107.33|106.93|107.12|106.72|24
1733128860000|2024-12-02 08:41:00|107.02|106.62|107.16|106.76|107.18|106.78|106.81|106.41|25
1733128870000|2024-12-02 08:41:10|107.27|106.87|107.93|107.53|108.12|107.72|107.27|106.87|27
1733128880000|2024-12-02 08:41:20|107.94|107.54|107.66|107.26|108.06|107.66|107.62|107.22|32
1733128890000|2024-12-02 08:41:30|107.68|107.28|107.6|107.2|107.69|107.29|107.56|107.16|23
1733128900000|2024-12-02 08:41:40|107.61|107.21|108.16|107.76|108.16|107.76|107.61|107.21|28
1733128910000|2024-12-02 08:41:50|108.18|107.78|108.07|107.67|108.45|108.05|108.05|107.65|32
1733128920000|2024-12-02 08:42:00|108.06|107.66|108.62|108.22|108.64|108.24|108.05|107.65|28
1733128930000|2024-12-02 08:42:10|108.6|108.2|108.76|108.36|108.78|108.38|108.58|108.18|26
1733128940000|2024-12-02 08:42:20|108.77|108.37|108.88|108.48|108.91|108.51|108.77|108.37|23
1733128950000|2024-12-02 08:42:30|108.89|108.49|109.06|108.66|109.06|108.66|108.89|108.49|17
1733128960000|2024-12-02 08:42:40|109.07|108.67|108.81|108.41|109.08|108.68|108.76|108.36|24
1733128970000|2024-12-02 08:42:50|108.83|108.43|108.83|108.43|108.9|108.5|108.77|108.37|25
1733128980000|2024-12-02 08:43:00|108.84|108.44|109.07|108.67|109.16|108.76|108.84|108.44|28
1733128990000|2024-12-02 08:43:10|108.99|108.59|108.94|108.54|108.99|108.59|108.9|108.5|23
1733129000000|2024-12-02 08:43:20|109.02|108.62|108.82|108.42|109.05|108.65|108.81|108.41|24
1733129010000|2024-12-02 08:43:30|108.83|108.43|108.63|108.23|108.85|108.45|108.61|108.21|20
1733129020000|2024-12-02 08:43:40|108.64|108.24|108.57|108.17|108.77|108.37|108.56|108.16|24
1733129030000|2024-12-02 08:43:50|108.56|108.16|108.78|108.38|108.78|108.38|108.56|108.16|22
1733129040000|2024-12-02 08:44:00|108.77|108.37|108.31|107.91|108.77|108.37|108.31|107.91|28
1733129050000|2024-12-02 08:44:10|108.3|107.9|108.68|108.28|108.68|108.28|108.3|107.9|29
1733129060000|2024-12-02 08:44:20|108.7|108.3|108.83|108.43|109|108.6|108.7|108.3|24
1733129070000|2024-12-02 08:44:30|108.82|108.42|108.67|108.27|108.82|108.42|108.63|108.23|20
1733129080000|2024-12-02 08:44:40|108.68|108.28|108.45|108.05|108.69|108.29|108.45|108.05|24
1733129090000|2024-12-02 08:44:50|108.46|108.06|108.37|107.97|108.52|108.12|108.37|107.97|15
1733129100000|2024-12-02 08:45:00|108.34|107.94|108.45|108.05|108.54|108.14|108.22|107.82|16
1733129110000|2024-12-02 08:45:10|108.46|108.06|108.11|107.71|108.65|108.25|108.11|107.71|21
1733129120000|2024-12-02 08:45:20|108.1|107.7|108.06|107.66|108.1|107.7|107.88|107.48|16
1733129130000|2024-12-02 08:45:30|108.1|107.7|107.92|107.52|108.1|107.7|107.75|107.35|17
1733129140000|2024-12-02 08:45:40|107.93|107.53|107.86|107.46|108.08|107.68|107.82|107.42|17
1733129150000|2024-12-02 08:45:50|107.87|107.47|107.52|107.12|107.9|107.5|107.52|107.12|20
1733129160000|2024-12-02 08:46:00|107.48|107.08|107.46|107.06|107.79|107.39|107.46|107.06|29
1733129170000|2024-12-02 08:46:10|107.43|107.03|107.36|106.96|107.43|107.03|107.16|106.76|24
1733129180000|2024-12-02 08:46:20|107.35|106.95|107.45|107.05|107.45|107.05|107.12|106.72|25
1733129190000|2024-12-02 08:46:30|107.46|107.06|107.06|106.66|107.6|107.2|106.93|106.53|20
1733129200000|2024-12-02 08:46:40|107.11|106.71|107.27|106.87|107.29|106.89|107|106.6|26
1733129210000|2024-12-02 08:46:50|107.21|106.81|107.14|106.74|107.21|106.81|106.9|106.5|20
1733129220000|2024-12-02 08:47:00|107.15|106.75|107.76|107.36|107.78|107.38|107.1|106.7|35
1733129230000|2024-12-02 08:47:10|107.73|107.33|107.1|106.7|107.88|107.48|107.07|106.67|24
1733129240000|2024-12-02 08:47:20|107.11|106.71|107.26|106.86|107.31|106.91|106.94|106.54|23
1733129250000|2024-12-02 08:47:30|107.21|106.81|107.52|107.12|107.52|107.12|107.02|106.62|28
1733129260000|2024-12-02 08:47:40|107.5|107.1|107.58|107.18|107.64|107.24|107.31|106.91|27
1733129270000|2024-12-02 08:47:50|107.59|107.19|108.08|107.68|108.08|107.68|107.59|107.19|27
1733129280000|2024-12-02 08:48:00|108.06|107.66|108.1|107.7|108.2|107.8|107.94|107.54|21
1733129290000|2024-12-02 08:48:10|108.08|107.68|107.95|107.55|108.21|107.81|107.86|107.46|18
1733129300000|2024-12-02 08:48:20|107.84|107.44|107.71|107.31|107.84|107.44|107.67|107.27|16
1733129310000|2024-12-02 08:48:30|107.73|107.33|107.6|107.2|107.97|107.57|107.6|107.2|20
1733129320000|2024-12-02 08:48:40|107.64|107.24|107.6|107.2|107.64|107.24|107.49|107.09|13
1733129330000|2024-12-02 08:48:50|107.57|107.17|107.81|107.41|107.81|107.41|107.57|107.17|22
1733129340000|2024-12-02 08:49:00|107.8|107.4|107.89|107.49|108|107.6|107.67|107.27|27
1733129350000|2024-12-02 08:49:10|107.74|107.34|108.26|107.86|108.32|107.92|107.74|107.34|29
1733129360000|2024-12-02 08:49:20|108.28|107.88|108.31|107.91|108.44|108.04|108.28|107.88|31
1733129370000|2024-12-02 08:49:30|108.27|107.87|108.26|107.86|108.29|107.89|108.21|107.81|11
1733129380000|2024-12-02 08:49:40|108.25|107.85|108.42|108.02|108.43|108.03|108.2|107.8|27
1733129390000|2024-12-02 08:49:50|108.43|108.03|108.54|108.14|108.56|108.16|108.37|107.97|24
1733129400000|2024-12-02 08:50:00|108.55|108.15|108.55|108.15|108.58|108.18|108.49|108.09|18
1733129410000|2024-12-02 08:50:10|108.52|108.12|108.76|108.36|108.76|108.36|108.49|108.09|19
1733129420000|2024-12-02 08:50:20|108.79|108.39|108.97|108.57|108.97|108.57|108.79|108.39|19
1733129430000|2024-12-02 08:50:30|108.96|108.56|109.13|108.73|109.13|108.73|108.96|108.56|12
1733129440000|2024-12-02 08:50:40|109.1|108.7|109.13|108.73|109.18|108.78|109.1|108.7|8
1733129450000|2024-12-02 08:50:50|109.15|108.75|109.24|108.84|109.24|108.84|109.12|108.72|8
1733129460000|2024-12-02 08:51:00|109.22|108.82|109.15|108.75|109.22|108.82|109.04|108.64|15
1733129470000|2024-12-02 08:51:10|109.13|108.73|109.08|108.68|109.18|108.78|109.03|108.63|10
1733129480000|2024-12-02 08:51:20|109.01|108.61|108.91|108.51|109.01|108.61|108.84|108.44|10
1733129490000|2024-12-02 08:51:30|108.9|108.5|108.92|108.52|108.94|108.54|108.84|108.44|9
1733129500000|2024-12-02 08:51:40|108.94|108.54|108.83|108.43|108.94|108.54|108.83|108.43|9
1733129510000|2024-12-02 08:51:50|108.81|108.41|108.87|108.47|108.87|108.47|108.79|108.39|12
1733129520000|2024-12-02 08:52:00|108.89|108.49|108.73|108.33|108.92|108.52|108.62|108.22|17
1733129530000|2024-12-02 08:52:10|108.71|108.31|108.73|108.33|108.73|108.33|108.66|108.26|12
1733129540000|2024-12-02 08:52:20|108.71|108.31|108.77|108.37|108.84|108.44|108.67|108.27|15
1733129550000|2024-12-02 08:52:30|108.78|108.38|109.02|108.62|109.02|108.62|108.77|108.37|17
1733129560000|2024-12-02 08:52:40|109.04|108.64|109.18|108.78|109.18|108.78|109.04|108.64|10
1733129570000|2024-12-02 08:52:50|109.15|108.75|109.13|108.73|109.15|108.75|109.11|108.71|4
1733129580000|2024-12-02 08:53:00|109.14|108.74|109.11|108.71|109.14|108.74|109.04|108.64|10
1733129590000|2024-12-02 08:53:10|109.09|108.69|108.9|108.5|109.14|108.74|108.9|108.5|15
1733129600000|2024-12-02 08:53:20|108.91|108.51|108.95|108.55|108.97|108.57|108.91|108.51|11
1733129610000|2024-12-02 08:53:30|108.96|108.56|108.93|108.53|108.96|108.56|108.91|108.51|9
1733129620000|2024-12-02 08:53:40|108.92|108.52|108.94|108.54|108.96|108.56|108.91|108.51|8
1733129630000|2024-12-02 08:53:50|108.92|108.52|109.08|108.68|109.08|108.68|108.92|108.52|15
1733129640000|2024-12-02 08:54:00|109.07|108.67|108.92|108.52|109.07|108.67|108.9|108.5|6
1733129650000|2024-12-02 08:54:10|108.91|108.51|108.8|108.4|108.91|108.51|108.8|108.4|8
1733129660000|2024-12-02 08:54:20|108.82|108.42|108.75|108.35|108.83|108.43|108.75|108.35|6
1733129670000|2024-12-02 08:54:30|108.67|108.27|108.52|108.12|108.67|108.27|108.51|108.11|9
1733129680000|2024-12-02 08:54:40|108.51|108.11|108.57|108.17|108.59|108.19|108.49|108.09|11
1733129690000|2024-12-02 08:54:50|108.55|108.15|108.53|108.13|108.6|108.2|108.53|108.13|8
1733129700000|2024-12-02 08:55:00|108.54|108.14|108.4|108|108.54|108.14|108.31|107.91|12
1733129710000|2024-12-02 08:55:10|108.38|107.98|108.19|107.79|108.38|107.98|108.19|107.79|7
1733129720000|2024-12-02 08:55:20|108.2|107.8|108.2|107.8|108.27|107.87|108.12|107.72|19
1733129730000|2024-12-02 08:55:30|108.18|107.78|108.12|107.72|108.18|107.78|108.1|107.7|11
1733129740000|2024-12-02 08:55:40|108.11|107.71|108.09|107.69|108.19|107.79|108.09|107.69|13
1733129750000|2024-12-02 08:55:50|108.07|107.67|107.97|107.57|108.07|107.67|107.96|107.56|11
1733129760000|2024-12-02 08:56:00|107.95|107.55|107.8|107.4|107.96|107.56|107.77|107.37|10
1733129770000|2024-12-02 08:56:10|107.77|107.37|107.74|107.34|107.82|107.42|107.71|107.31|11
1733129780000|2024-12-02 08:56:20|107.65|107.25|107.86|107.46|107.87|107.47|107.64|107.24|13
1733129790000|2024-12-02 08:56:30|107.85|107.45|108.01|107.61|108.01|107.61|107.85|107.45|9
1733129800000|2024-12-02 08:56:40|108.02|107.62|108.11|107.71|108.29|107.89|108.02|107.62|22
1733129810000|2024-12-02 08:56:50|108.12|107.72|107.72|107.32|108.18|107.78|107.72|107.32|16
1733129820000|2024-12-02 08:57:00|107.73|107.33|107.74|107.34|107.83|107.43|107.72|107.32|27
1733129830000|2024-12-02 08:57:10|107.79|107.39|107.92|107.52|107.98|107.58|107.79|107.39|27
1733129840000|2024-12-02 08:57:20|107.94|107.54|108.04|107.64|108.1|107.7|107.94|107.54|22
1733129850000|2024-12-02 08:57:30|108.05|107.65|108.08|107.68|108.08|107.68|107.86|107.46|18
1733129860000|2024-12-02 08:57:40|108.09|107.69|107.91|107.51|108.13|107.73|107.91|107.51|27
1733129870000|2024-12-02 08:57:50|107.9|107.5|107.85|107.45|107.93|107.53|107.83|107.43|9
1733129880000|2024-12-02 08:58:00|107.88|107.48|107.9|107.5|108.03|107.63|107.86|107.46|23
1733129890000|2024-12-02 08:58:10|107.94|107.54|107.99|107.59|108.05|107.65|107.92|107.52|21
1733129900000|2024-12-02 08:58:20|107.88|107.48|107.93|107.53|107.93|107.53|107.84|107.44|16
1733129910000|2024-12-02 08:58:30|107.96|107.56|108.11|107.71|108.12|107.72|107.96|107.56|16
1733129920000|2024-12-02 08:58:40|108.12|107.72|108.29|107.89|108.3|107.9|108.12|107.72|21
1733129930000|2024-12-02 08:58:50|108.28|107.88|108.21|107.81|108.3|107.9|108.2|107.8|18
1733129940000|2024-12-02 08:59:00|108.18|107.78|107.76|107.36|108.18|107.78|107.76|107.36|14
1733129950000|2024-12-02 08:59:10|107.72|107.32|107.59|107.19|107.74|107.34|107.59|107.19|16
1733129960000|2024-12-02 08:59:20|107.55|107.15|107.52|107.12|107.56|107.16|107.51|107.11|11
1733129970000|2024-12-02 08:59:30|107.46|107.06|107.59|107.19|107.6|107.2|107.44|107.04|19
1733129980000|2024-12-02 08:59:40|107.6|107.2|107.66|107.26|107.69|107.29|107.6|107.2|19
1733129990000|2024-12-02 08:59:50|107.68|107.28|107.58|107.18|107.68|107.28|107.56|107.16|16
1733130000000|2024-12-02 09:00:00|107.54|107.14|107.55|107.15|107.67|107.27|107.49|107.09|21
1733130010000|2024-12-02 09:00:10|107.56|107.16|107.74|107.34|107.74|107.34|107.56|107.16|27
1733130020000|2024-12-02 09:00:20|107.81|107.41|107.88|107.48|107.88|107.48|107.7|107.3|24
1733130030000|2024-12-02 09:00:30|107.9|107.5|107.8|107.4|107.95|107.55|107.8|107.4|14
1733130040000|2024-12-02 09:00:40|107.36|106.96|107.62|107.22|107.63|107.23|107.34|106.94|23
1733130050000|2024-12-02 09:00:50|107.58|107.18|107.72|107.32|107.79|107.39|107.52|107.12|22
1733130060000|2024-12-02 09:01:00|107.69|107.29|107.75|107.35|107.9|107.5|107.63|107.23|25
1733130070000|2024-12-02 09:01:10|107.77|107.37|108.05|107.65|108.08|107.68|107.77|107.37|20
1733130080000|2024-12-02 09:01:20|108.07|107.67|107.75|107.35|108.07|107.67|107.75|107.35|13
1733130090000|2024-12-02 09:01:30|107.74|107.34|107.71|107.31|107.74|107.34|107.64|107.24|23
1733130100000|2024-12-02 09:01:40|107.74|107.34|107.82|107.42|107.84|107.44|107.7|107.3|18
1733130110000|2024-12-02 09:01:50|107.85|107.45|108.14|107.74|108.15|107.75|107.85|107.45|19
1733130120000|2024-12-02 09:02:00|108.15|107.75|108.25|107.85|108.25|107.85|108.04|107.64|22
1733130130000|2024-12-02 09:02:10|108.26|107.86|108.36|107.96|108.36|107.96|108.26|107.86|17
1733130140000|2024-12-02 09:02:20|108.38|107.98|108.34|107.94|108.39|107.99|108.26|107.86|14
1733130150000|2024-12-02 09:02:30|108.29|107.89|107.97|107.57|108.29|107.89|107.94|107.54|10
1733130160000|2024-12-02 09:02:40|107.98|107.58|107.78|107.38|107.98|107.58|107.72|107.32|11
1733130170000|2024-12-02 09:02:50|107.75|107.35|107.66|107.26|107.75|107.35|107.63|107.23|11
1733130180000|2024-12-02 09:03:00|107.61|107.21|107.57|107.17|107.64|107.24|107.5|107.1|14
1733130190000|2024-12-02 09:03:10|107.6|107.2|107.6|107.2|107.72|107.32|107.6|107.2|13
1733130200000|2024-12-02 09:03:20|107.5|107.1|107.23|106.83|107.5|107.1|107.19|106.79|14
1733130210000|2024-12-02 09:03:30|107.24|106.84|107.13|106.73|107.26|106.86|107.13|106.73|10
1733130220000|2024-12-02 09:03:40|107.1|106.7|107.03|106.63|107.1|106.7|107.01|106.61|13
1733130230000|2024-12-02 09:03:50|107.01|106.61|106.84|106.44|107.01|106.61|106.84|106.44|14
1733130240000|2024-12-02 09:04:00|106.85|106.45|106.93|106.53|106.97|106.57|106.77|106.37|22
1733130250000|2024-12-02 09:04:10|106.95|106.55|106.95|106.55|107.08|106.68|106.88|106.48|20
1733130260000|2024-12-02 09:04:20|106.97|106.57|107.19|106.79|107.34|106.94|106.97|106.57|22
1733130270000|2024-12-02 09:04:30|107.18|106.78|107.26|106.86|107.26|106.86|107.13|106.73|16
1733130280000|2024-12-02 09:04:40|107.24|106.84|107.67|107.27|107.69|107.29|107.19|106.79|20
1733130290000|2024-12-02 09:04:50|107.68|107.28|107.83|107.43|107.83|107.43|107.68|107.28|18
1733130300000|2024-12-02 09:05:00|107.85|107.45|107.6|107.2|107.87|107.47|107.58|107.18|25
1733130310000|2024-12-02 09:05:10|107.59|107.19|107.62|107.22|107.87|107.47|107.58|107.18|23
1733130320000|2024-12-02 09:05:20|107.59|107.19|107.57|107.17|107.6|107.2|107.49|107.09|30
1733130330000|2024-12-02 09:05:30|107.52|107.12|107.58|107.18|107.58|107.18|107.43|107.03|21
1733130340000|2024-12-02 09:05:40|107.61|107.21|107.89|107.49|107.91|107.51|107.61|107.21|22
1733130350000|2024-12-02 09:05:50|107.88|107.48|108.03|107.63|108.03|107.63|107.8|107.4|17
1733130360000|2024-12-02 09:06:00|108.05|107.65|108.19|107.79|108.25|107.85|108.05|107.65|23
1733130370000|2024-12-02 09:06:10|108.16|107.76|108.17|107.77|108.26|107.86|108.1|107.7|25
1733130380000|2024-12-02 09:06:20|108.18|107.78|108.41|108.01|108.41|108.01|108.15|107.75|24
1733130390000|2024-12-02 09:06:30|108.42|108.02|108.52|108.12|108.52|108.12|108.42|108.02|20
1733130400000|2024-12-02 09:06:40|108.54|108.14|108.54|108.14|108.6|108.2|108.53|108.13|15
1733130410000|2024-12-02 09:06:50|108.55|108.15|108.52|108.12|108.56|108.16|108.51|108.11|15
1733130420000|2024-12-02 09:07:00|108.53|108.13|108.66|108.26|108.74|108.34|108.49|108.09|21
1733130430000|2024-12-02 09:07:10|108.64|108.24|108.52|108.12|108.7|108.3|108.51|108.11|14
1733130440000|2024-12-02 09:07:20|108.58|108.18|108.64|108.24|108.65|108.25|108.56|108.16|15
1733130450000|2024-12-02 09:07:30|108.75|108.35|108.82|108.42|108.83|108.43|108.75|108.35|16
1733130460000|2024-12-02 09:07:40|108.83|108.43|108.9|108.5|108.91|108.51|108.83|108.43|10
1733130470000|2024-12-02 09:07:50|108.89|108.49|108.92|108.52|108.97|108.57|108.89|108.49|11
1733130480000|2024-12-02 09:08:00|108.91|108.51|108.95|108.55|108.97|108.57|108.9|108.5|13
1733130490000|2024-12-02 09:08:10|108.94|108.54|108.97|108.57|109.02|108.62|108.91|108.51|12
1733130500000|2024-12-02 09:08:20|108.99|108.59|109.03|108.63|109.04|108.64|108.98|108.58|12
1733130510000|2024-12-02 09:08:30|108.99|108.59|109.08|108.68|109.09|108.69|108.99|108.59|10
1733130520000|2024-12-02 09:08:40|109.09|108.69|109.19|108.79|109.19|108.79|109.09|108.69|8
1733130530000|2024-12-02 09:08:50|109.14|108.74|109.06|108.66|109.14|108.74|109.03|108.63|11
1733130540000|2024-12-02 09:09:00|109.07|108.67|108.99|108.59|109.1|108.7|108.94|108.54|16
1733130550000|2024-12-02 09:09:10|108.95|108.55|108.99|108.59|109|108.6|108.9|108.5|9
1733130560000|2024-12-02 09:09:20|108.97|108.57|109.06|108.66|109.09|108.69|108.97|108.57|11
1733130570000|2024-12-02 09:09:30|109.05|108.65|109.18|108.78|109.22|108.82|109.05|108.65|13
1733130580000|2024-12-02 09:09:40|109.2|108.8|109.36|108.96|109.46|109.06|109.2|108.8|12
1733130590000|2024-12-02 09:09:50|109.38|108.98|109.25|108.85|109.38|108.98|109.23|108.83|10
1733130600000|2024-12-02 09:10:00|109.24|108.84|109.35|108.95|109.35|108.95|109.21|108.81|11
1733130610000|2024-12-02 09:10:10|109.37|108.97|109.47|109.07|109.47|109.07|109.33|108.93|12
1733130620000|2024-12-02 09:10:20|109.49|109.09|109.44|109.04|109.5|109.1|109.44|109.04|10
1733130630000|2024-12-02 09:10:30|109.45|109.05|109.44|109.04|109.48|109.08|109.43|109.03|10
1733130640000|2024-12-02 09:10:40|109.41|109.01|109.39|108.99|109.42|109.02|109.39|108.99|6
1733130650000|2024-12-02 09:10:50|109.41|109.01|109.34|108.94|109.41|109.01|109.34|108.94|5
1733130660000|2024-12-02 09:11:00|109.35|108.95|109.24|108.84|109.35|108.95|109.23|108.83|10
1733130670000|2024-12-02 09:11:10|109.19|108.79|109.17|108.77|109.2|108.8|109.16|108.76|6
1733130680000|2024-12-02 09:11:20|109.18|108.78|109.13|108.73|109.19|108.79|109.13|108.73|8
1733130690000|2024-12-02 09:11:30|109.15|108.75|109|108.6|109.15|108.75|109|108.6|9
1733130700000|2024-12-02 09:11:40|109.03|108.63|109.15|108.75|109.15|108.75|109.03|108.63|8
1733130710000|2024-12-02 09:11:50|109.16|108.76|109.04|108.64|109.16|108.76|109.01|108.61|11
1733130720000|2024-12-02 09:12:00|109.08|108.68|109.05|108.65|109.08|108.68|108.99|108.59|8
1733097600000|2024-12-02 00:00:00|110.59|110.19|110.46|110.06|110.61|110.21|110.46|110.06|17
1733097610000|2024-12-02 00:00:10|110.45|110.05|110.49|110.09|110.49|110.09|110.27|109.87|24
1733097620000|2024-12-02 00:00:20|110.48|110.08|110.48|110.08|110.55|110.15|110.47|110.07|22
1733097630000|2024-12-02 00:00:30|110.46|110.06|110.11|109.71|110.46|110.06|110.11|109.71|18
1733097640000|2024-12-02 00:00:40|110.1|109.7|110.18|109.78|110.23|109.83|110.09|109.69|24
1733097650000|2024-12-02 00:00:50|110.19|109.79|110.27|109.87|110.29|109.89|110.18|109.78|21
1733097660000|2024-12-02 00:01:00|110.24|109.84|110.47|110.07|110.47|110.07|110.22|109.82|20
1733097670000|2024-12-02 00:01:10|110.4|110|110.44|110.04|110.55|110.15|110.3|109.9|26
1733097680000|2024-12-02 00:01:20|110.45|110.05|110.31|109.91|110.47|110.07|110.31|109.91|24
1733097690000|2024-12-02 00:01:30|110.32|109.92|110.4|110|110.41|110.01|110.31|109.91|23
1733097700000|2024-12-02 00:01:40|110.43|110.03|110.66|110.26|110.85|110.45|110.4|110|30
1733097710000|2024-12-02 00:01:50|110.64|110.24|110.72|110.32|110.74|110.34|110.64|110.24|20
1733097720000|2024-12-02 00:02:00|110.69|110.29|110.99|110.59|111.03|110.63|110.6|110.2|24
1733097730000|2024-12-02 00:02:10|110.98|110.58|111.18|110.78|111.2|110.8|110.97|110.57|29
1733097740000|2024-12-02 00:02:20|111.17|110.77|110.84|110.44|111.25|110.85|110.84|110.44|29
1733097750000|2024-12-02 00:02:30|110.89|110.49|110.53|110.13|110.89|110.49|110.53|110.13|28
1733097760000|2024-12-02 00:02:40|110.56|110.16|110.44|110.04|110.56|110.16|110.41|110.01|26
1733097770000|2024-12-02 00:02:50|110.41|110.01|110.2|109.8|110.45|110.05|110.19|109.79|18
1733097780000|2024-12-02 00:03:00|110.19|109.79|110.14|109.74|110.19|109.79|109.98|109.58|25
1733097790000|2024-12-02 00:03:10|110.21|109.81|110.18|109.78|110.21|109.81|110.03|109.63|30
1733097800000|2024-12-02 00:03:20|110.2|109.8|110.34|109.94|110.34|109.94|110.19|109.79|29
1733097810000|2024-12-02 00:03:30|110.33|109.93|110.64|110.24|110.64|110.24|110.29|109.89|25
1733097820000|2024-12-02 00:03:40|110.63|110.23|110.9|110.5|110.9|110.5|110.63|110.23|28
1733097830000|2024-12-02 00:03:50|110.91|110.51|111.18|110.78|111.18|110.78|110.87|110.47|18
1733097840000|2024-12-02 00:04:00|111.21|110.81|111.12|110.72|111.33|110.93|111.12|110.72|27
1733097850000|2024-12-02 00:04:10|111.09|110.69|111.39|110.99|111.42|111.02|111.09|110.69|28
1733097860000|2024-12-02 00:04:20|111.4|111|111.51|111.11|111.53|111.13|111.38|110.98|28
1733097870000|2024-12-02 00:04:30|111.5|111.1|111.64|111.24|111.64|111.24|111.5|111.1|14
1733097880000|2024-12-02 00:04:40|111.63|111.23|111.82|111.42|111.82|111.42|111.59|111.19|21
1733097890000|2024-12-02 00:04:50|111.83|111.43|111.94|111.54|111.94|111.54|111.78|111.38|22
1733097900000|2024-12-02 00:05:00|111.96|111.56|111.87|111.47|112.1|111.7|111.87|111.47|21
1733097910000|2024-12-02 00:05:10|111.85|111.45|112.06|111.66|112.07|111.67|111.82|111.42|26
1733097920000|2024-12-02 00:05:20|112.08|111.68|112.37|111.97|112.42|112.02|112.08|111.68|25
1733097930000|2024-12-02 00:05:30|112.36|111.96|112.39|111.99|112.42|112.02|112.27|111.87|25
1733097940000|2024-12-02 00:05:40|112.41|112.01|112.22|111.82|112.43|112.03|112.14|111.74|30
1733097950000|2024-12-02 00:05:50|112.3|111.9|112.26|111.86|112.39|111.99|112.25|111.85|28
1733097960000|2024-12-02 00:06:00|112.25|111.85|111.96|111.56|112.25|111.85|111.96|111.56|21
1733097970000|2024-12-02 00:06:10|111.98|111.58|111.88|111.48|111.98|111.58|111.82|111.42|23
1733097980000|2024-12-02 00:06:20|111.89|111.49|112.07|111.67|112.07|111.67|111.88|111.48|27
1733097990000|2024-12-02 00:06:30|112|111.6|111.96|111.56|112.11|111.71|111.95|111.55|26
1733098000000|2024-12-02 00:06:40|111.95|111.55|112.2|111.8|112.32|111.92|111.94|111.54|26
1733098010000|2024-12-02 00:06:50|112.23|111.83|112.2|111.8|112.3|111.9|112.18|111.78|18
1733098020000|2024-12-02 00:07:00|112.22|111.82|112.33|111.93|112.35|111.95|112.08|111.68|26
1733098030000|2024-12-02 00:07:10|112.36|111.96|112.42|112.02|112.57|112.17|112.36|111.96|29
1733098040000|2024-12-02 00:07:20|112.44|112.04|112.63|112.23|112.63|112.23|112.44|112.04|28
1733098050000|2024-12-02 00:07:30|112.61|112.21|112.67|112.27|112.67|112.27|112.61|112.21|11
1733098060000|2024-12-02 00:07:40|112.7|112.3|112.54|112.14|112.86|112.46|112.54|112.14|22
1733098070000|2024-12-02 00:07:50|112.55|112.15|112.86|112.46|112.86|112.46|112.47|112.07|24
1733098080000|2024-12-02 00:08:00|112.87|112.47|113.56|113.16|113.56|113.16|112.84|112.44|25
1733098090000|2024-12-02 00:08:10|113.55|113.15|114.19|113.79|114.22|113.82|113.55|113.15|26
1733098100000|2024-12-02 00:08:20|114.25|113.85|114.76|114.36|114.9|114.5|114.21|113.81|29
1733098110000|2024-12-02 00:08:30|114.66|114.26|114.71|114.31|114.87|114.47|114.47|114.07|36
1733098120000|2024-12-02 00:08:40|114.68|114.28|114.58|114.18|114.75|114.35|114.31|113.91|36
1733098130000|2024-12-02 00:08:50|114.56|114.16|114.32|113.92|114.61|114.21|114.32|113.92|31
1733098140000|2024-12-02 00:09:00|114.33|113.93|114.15|113.75|114.34|113.94|114.01|113.61|31
1733098150000|2024-12-02 00:09:10|114.19|113.79|113.85|113.45|114.33|113.93|113.85|113.45|24
1733098160000|2024-12-02 00:09:20|113.87|113.47|113.79|113.39|114.04|113.64|113.79|113.39|16
1733098170000|2024-12-02 00:09:30|113.69|113.29|113.22|112.82|113.69|113.29|113.2|112.8|11
1733098180000|2024-12-02 00:09:40|113.23|112.83|113.28|112.88|113.28|112.88|113.04|112.64|22
1733098190000|2024-12-02 00:09:50|113.24|112.84|113.05|112.65|113.24|112.84|113.03|112.63|23
1733098200000|2024-12-02 00:10:00|113.07|112.67|113.09|112.69|113.25|112.85|112.87|112.47|29
1733098210000|2024-12-02 00:10:10|113.1|112.7|113.09|112.69|113.11|112.71|112.87|112.47|34
1733098220000|2024-12-02 00:10:20|113.08|112.68|113.24|112.84|113.26|112.86|113.08|112.68|30
1733098230000|2024-12-02 00:10:30|113.26|112.86|113.17|112.77|113.52|113.12|113.17|112.77|33
1733098240000|2024-12-02 00:10:40|113.16|112.76|113.21|112.81|113.22|112.82|113.12|112.72|32
1733098250000|2024-12-02 00:10:50|113.18|112.78|112.9|112.5|113.31|112.91|112.84|112.44|32
1733098260000|2024-12-02 00:11:00|112.91|112.51|112.71|112.31|112.91|112.51|112.67|112.27|23
1733098270000|2024-12-02 00:11:10|112.72|112.32|112.61|112.21|112.72|112.32|112.54|112.14|23
1733098280000|2024-12-02 00:11:20|112.6|112.2|112.75|112.35|112.75|112.35|112.51|112.11|25
1733098290000|2024-12-02 00:11:30|112.74|112.34|112.32|111.92|112.84|112.44|112.32|111.92|20
1733098300000|2024-12-02 00:11:40|112.31|111.91|112.23|111.83|112.32|111.92|112.23|111.83|24
1733098310000|2024-12-02 00:11:50|112.22|111.82|112.18|111.78|112.25|111.85|112.1|111.7|20
1733098320000|2024-12-02 00:12:00|112.17|111.77|112.31|111.91|112.31|111.91|112.17|111.77|27
1733098330000|2024-12-02 00:12:10|112.33|111.93|112.37|111.97|112.45|112.05|112.33|111.93|24
1733098340000|2024-12-02 00:12:20|112.36|111.96|112.48|112.08|112.48|112.08|112.23|111.83|25
1733098350000|2024-12-02 00:12:30|112.47|112.07|112.35|111.95|112.47|112.07|112.3|111.9|26
1733098360000|2024-12-02 00:12:40|112.37|111.97|112.49|112.09|112.62|112.22|112.37|111.97|23
1733098370000|2024-12-02 00:12:50|112.5|112.1|112.51|112.11|112.55|112.15|112.48|112.08|22
1733098380000|2024-12-02 00:13:00|112.48|112.08|112.76|112.36|112.81|112.41|112.44|112.04|28
1733098390000|2024-12-02 00:13:10|112.79|112.39|112.79|112.39|112.81|112.41|112.71|112.31|24
1733098400000|2024-12-02 00:13:20|112.8|112.4|112.94|112.54|112.95|112.55|112.8|112.4|26
1733098410000|2024-12-02 00:13:30|112.95|112.55|112.92|112.52|112.95|112.55|112.82|112.42|30
1733098420000|2024-12-02 00:13:40|112.88|112.48|112.43|112.03|112.89|112.49|112.43|112.03|33
1733098430000|2024-12-02 00:13:50|112.45|112.05|112.42|112.02|112.57|112.17|112.39|111.99|26
1733098440000|2024-12-02 00:14:00|112.43|112.03|112.5|112.1|112.57|112.17|112.43|112.03|28
1733098450000|2024-12-02 00:14:10|112.49|112.09|112.34|111.94|112.52|112.12|112.2|111.8|25
1733098460000|2024-12-02 00:14:20|112.32|111.92|112.15|111.75|112.4|112|112.15|111.75|17
1733098500000|2024-12-02 00:15:00|111.88|111.48|111.65|111.25|111.88|111.48|111.65|111.25|19
1733098510000|2024-12-02 00:15:10|111.64|111.24|111.52|111.12|111.67|111.27|111.52|111.12|16
1733098520000|2024-12-02 00:15:20|111.57|111.17|111.56|111.16|111.62|111.22|111.52|111.12|21
1733098530000|2024-12-02 00:15:30|111.54|111.14|111.7|111.3|111.8|111.4|111.46|111.06|34
1733098540000|2024-12-02 00:15:40|111.68|111.28|111.76|111.36|111.86|111.46|111.6|111.2|25
1733098550000|2024-12-02 00:15:50|111.75|111.35|111.87|111.47|111.87|111.47|111.71|111.31|19
1733098560000|2024-12-02 00:16:00|111.88|111.48|112.02|111.62|112.19|111.79|111.85|111.45|25
1733098570000|2024-12-02 00:16:10|112|111.6|112.02|111.62|112.04|111.64|111.93|111.53|16
1733098580000|2024-12-02 00:16:20|111.99|111.59|111.82|111.42|111.99|111.59|111.77|111.37|23
1733098590000|2024-12-02 00:16:30|111.84|111.44|111.83|111.43|111.93|111.53|111.82|111.42|18
1733098600000|2024-12-02 00:16:40|111.82|111.42|111.92|111.52|111.92|111.52|111.81|111.41|20
1733098610000|2024-12-02 00:16:50|111.94|111.54|112.1|111.7|112.1|111.7|111.84|111.44|23
1733098620000|2024-12-02 00:17:00|112.11|111.71|111.92|111.52|112.13|111.73|111.92|111.52|24
1733098630000|2024-12-02 00:17:10|111.9|111.5|111.93|111.53|111.93|111.53|111.76|111.36|25
1733098640000|2024-12-02 00:17:20|111.94|111.54|112.03|111.63|112.11|111.71|111.94|111.54|17
1733098650000|2024-12-02 00:17:30|112.04|111.64|111.88|111.48|112.04|111.64|111.88|111.48|18
1733098660000|2024-12-02 00:17:40|111.91|111.51|112.43|112.03|112.49|112.09|111.91|111.51|25
1733098670000|2024-12-02 00:17:50|112.44|112.04|112.62|112.22|112.62|112.22|112.42|112.02|19
1733098680000|2024-12-02 00:18:00|112.59|112.19|112.72|112.32|112.72|112.32|112.45|112.05|24
1733098690000|2024-12-02 00:18:10|112.73|112.33|112.65|112.25|112.84|112.44|112.64|112.24|21
1733098700000|2024-12-02 00:18:20|112.66|112.26|112.91|112.51|112.91|112.51|112.63|112.23|19
1733098710000|2024-12-02 00:18:30|113.04|112.64|113.16|112.76|113.28|112.88|113.04|112.64|26
1733098720000|2024-12-02 00:18:40|113.13|112.73|112.91|112.51|113.13|112.73|112.91|112.51|22
1733098730000|2024-12-02 00:18:50|112.92|112.52|113.04|112.64|113.05|112.65|112.92|112.52|21
1733098740000|2024-12-02 00:19:00|113.03|112.63|113.1|112.7|113.19|112.79|112.93|112.53|19
1733098750000|2024-12-02 00:19:10|113.09|112.69|112.9|112.5|113.09|112.69|112.86|112.46|19
1733098760000|2024-12-02 00:19:20|112.89|112.49|113.16|112.76|113.16|112.76|112.83|112.43|19
1733098770000|2024-12-02 00:19:30|113.17|112.77|113.22|112.82|113.22|112.82|113.03|112.63|24
1733098780000|2024-12-02 00:19:40|113.3|112.9|113.66|113.26|113.69|113.29|113.3|112.9|26
1733098790000|2024-12-02 00:19:50|113.65|113.25|113.27|112.87|113.67|113.27|113.27|112.87|24
1733098800000|2024-12-02 00:20:00|113.17|112.77|113.05|112.65|113.17|112.77|112.99|112.59|24
1733098810000|2024-12-02 00:20:10|113.06|112.66|113.1|112.7|113.19|112.79|113.06|112.66|18
1733098820000|2024-12-02 00:20:20|113.03|112.63|113.13|112.73|113.14|112.74|112.98|112.58|22
1733098830000|2024-12-02 00:20:30|113.14|112.74|113.24|112.84|113.35|112.95|113.13|112.73|21
1733098840000|2024-12-02 00:20:40|113.23|112.83|113.19|112.79|113.3|112.9|113.19|112.79|23
1733098850000|2024-12-02 00:20:50|113.18|112.78|113.12|112.72|113.18|112.78|113.05|112.65|23
1733098860000|2024-12-02 00:21:00|113.11|112.71|113.15|112.75|113.24|112.84|113.09|112.69|20
1733098870000|2024-12-02 00:21:10|113.16|112.76|113.07|112.67|113.21|112.81|113.07|112.67|21
1733098880000|2024-12-02 00:21:20|113.06|112.66|112.68|112.28|113.06|112.66|112.65|112.25|24
1733098890000|2024-12-02 00:21:30|112.69|112.29|113.03|112.63|113.03|112.63|112.69|112.29|13
1733098900000|2024-12-02 00:21:40|113.04|112.64|112.87|112.47|113.04|112.64|112.82|112.42|25
1733098910000|2024-12-02 00:21:50|112.89|112.49|113.15|112.75|113.27|112.87|112.89|112.49|26
1733098920000|2024-12-02 00:22:00|113.14|112.74|112.99|112.59|113.15|112.75|112.99|112.59|21
1733098930000|2024-12-02 00:22:10|112.97|112.57|112.83|112.43|112.97|112.57|112.75|112.35|20
1733098940000|2024-12-02 00:22:20|112.82|112.42|113.04|112.64|113.04|112.64|112.82|112.42|20
1733098950000|2024-12-02 00:22:30|113.06|112.66|113.39|112.99|113.59|113.19|113.06|112.66|29
1733098960000|2024-12-02 00:22:40|113.4|113|112.84|112.44|113.4|113|112.84|112.44|26
1733098970000|2024-12-02 00:22:50|112.83|112.43|112.74|112.34|112.85|112.45|112.74|112.34|21
1733098980000|2024-12-02 00:23:00|112.73|112.33|112.51|112.11|112.73|112.33|112.51|112.11|21
1733098990000|2024-12-02 00:23:10|112.53|112.13|112.73|112.33|112.73|112.33|112.5|112.1|19
1733099000000|2024-12-02 00:23:20|112.74|112.34|112.8|112.4|112.83|112.43|112.72|112.32|21
1733099010000|2024-12-02 00:23:30|112.83|112.43|112.93|112.53|112.93|112.53|112.83|112.43|16
1733099020000|2024-12-02 00:23:40|112.92|112.52|113.15|112.75|113.21|112.81|112.92|112.52|23
1733099030000|2024-12-02 00:23:50|113.12|112.72|113.44|113.04|113.48|113.08|113.09|112.69|24
1733099040000|2024-12-02 00:24:00|113.43|113.03|113.67|113.27|113.7|113.3|113.43|113.03|24
1733099050000|2024-12-02 00:24:10|113.7|113.3|113.86|113.46|113.86|113.46|113.66|113.26|19
1733099060000|2024-12-02 00:24:20|113.87|113.47|113.88|113.48|113.92|113.52|113.78|113.38|19
1733099070000|2024-12-02 00:24:30|113.89|113.49|113.98|113.58|113.98|113.58|113.8|113.4|23
1733099080000|2024-12-02 00:24:40|113.99|113.59|113.71|113.31|113.99|113.59|113.61|113.21|18
1733099090000|2024-12-02 00:24:50|113.73|113.33|113.73|113.33|113.74|113.34|113.7|113.3|14
1733099100000|2024-12-02 00:25:00|113.72|113.32|113.71|113.31|113.8|113.4|113.6|113.2|24
1733099110000|2024-12-02 00:25:10|113.66|113.26|113.61|113.21|113.71|113.31|113.55|113.15|26
1733099120000|2024-12-02 00:25:20|113.67|113.27|113.71|113.31|113.72|113.32|113.59|113.19|20
1733099130000|2024-12-02 00:25:30|113.72|113.32|113.66|113.26|113.73|113.33|113.63|113.23|22
1733099140000|2024-12-02 00:25:40|113.64|113.24|113.52|113.12|113.73|113.33|113.52|113.12|18
1733099150000|2024-12-02 00:25:50|113.47|113.07|113.46|113.06|113.47|113.07|113.33|112.93|19
1733099160000|2024-12-02 00:26:00|113.45|113.05|113.44|113.04|113.5|113.1|113.39|112.99|15
1733099170000|2024-12-02 00:26:10|113.45|113.05|113.37|112.97|113.46|113.06|113.33|112.93|22
1733099180000|2024-12-02 00:26:20|113.38|112.98|113.74|113.34|113.74|113.34|113.38|112.98|25
1733099190000|2024-12-02 00:26:30|113.73|113.33|113.74|113.34|113.89|113.49|113.71|113.31|25
1733099200000|2024-12-02 00:26:40|113.73|113.33|113.85|113.45|113.93|113.53|113.72|113.32|17
1733099210000|2024-12-02 00:26:50|113.86|113.46|114.01|113.61|114.01|113.61|113.86|113.46|15
1733099220000|2024-12-02 00:27:00|114.12|113.72|114.28|113.88|114.31|113.91|114.12|113.72|21
1733099230000|2024-12-02 00:27:10|114.26|113.86|114.4|114|114.4|114|114.19|113.79|25
1733099240000|2024-12-02 00:27:20|114.41|114.01|114.23|113.83|114.44|114.04|114.23|113.83|21
1733099250000|2024-12-02 00:27:30|114.24|113.84|114.42|114.02|114.47|114.07|114.24|113.84|26
1733099260000|2024-12-02 00:27:40|114.41|114.01|114.26|113.86|114.43|114.03|114.14|113.74|26
1733099270000|2024-12-02 00:27:50|114.25|113.85|113.83|113.43|114.26|113.86|113.83|113.43|22
1733099280000|2024-12-02 00:28:00|113.84|113.44|113.77|113.37|113.84|113.44|113.68|113.28|20
1733099290000|2024-12-02 00:28:10|113.78|113.38|113.62|113.22|113.79|113.39|113.61|113.21|18
1733099300000|2024-12-02 00:28:20|113.61|113.21|113.91|113.51|113.93|113.53|113.61|113.21|24
1733099310000|2024-12-02 00:28:30|113.9|113.5|114.4|114|114.4|114|113.81|113.41|28
1733099320000|2024-12-02 00:28:40|114.41|114.01|114.43|114.03|114.45|114.05|114.38|113.98|22
1733099330000|2024-12-02 00:28:50|114.4|114|114.58|114.18|114.58|114.18|114.4|114|19
1733099340000|2024-12-02 00:29:00|114.57|114.17|114.54|114.14|114.71|114.31|114.54|114.14|15
1733099350000|2024-12-02 00:29:10|114.53|114.13|114.82|114.42|114.82|114.42|114.53|114.13|21
1733099360000|2024-12-02 00:29:20|114.83|114.43|115.02|114.62|115.02|114.62|114.82|114.42|21
1733099370000|2024-12-02 00:29:30|115.03|114.63|114.86|114.46|115.1|114.7|114.86|114.46|27
1733099380000|2024-12-02 00:29:40|114.85|114.45|114.68|114.28|114.85|114.45|114.66|114.26|25
1733099390000|2024-12-02 00:29:50|114.69|114.29|114.81|114.41|114.81|114.41|114.63|114.23|22
1733099400000|2024-12-02 00:30:00|114.7|114.3|114.77|114.37|114.77|114.37|114.54|114.14|22
1733099410000|2024-12-02 00:30:10|114.76|114.36|113.86|113.46|114.79|114.39|113.86|113.46|22
1733099420000|2024-12-02 00:30:20|113.85|113.45|113.18|112.78|114.01|113.61|113.17|112.77|23
1733099430000|2024-12-02 00:30:30|113.2|112.8|113.23|112.83|113.42|113.02|113.2|112.8|28
1733099440000|2024-12-02 00:30:40|113.25|112.85|113.24|112.84|113.34|112.94|113.22|112.82|23
1733099450000|2024-12-02 00:30:50|113.23|112.83|113.14|112.74|113.24|112.84|113.04|112.64|20
1733099460000|2024-12-02 00:31:00|113.16|112.76|113.22|112.82|113.28|112.88|113.11|112.71|26
1733099470000|2024-12-02 00:31:10|113.23|112.83|112.93|112.53|113.23|112.83|112.93|112.53|17
1733099480000|2024-12-02 00:31:20|112.92|112.52|112.69|112.29|112.92|112.52|112.63|112.23|22
1733099490000|2024-12-02 00:31:30|112.7|112.3|112.7|112.3|112.74|112.34|112.62|112.22|25
1733099500000|2024-12-02 00:31:40|112.69|112.29|112.47|112.07|112.69|112.29|112.39|111.99|23
1733099510000|2024-12-02 00:31:50|112.5|112.1|112.6|112.2|112.6|112.2|112.4|112|23
1733099520000|2024-12-02 00:32:00|112.61|112.21|112.43|112.03|112.61|112.21|112.4|112|26
1733099530000|2024-12-02 00:32:10|112.42|112.02|112.48|112.08|112.48|112.08|112.41|112.01|21
1733099540000|2024-12-02 00:32:20|112.47|112.07|112.34|111.94|112.47|112.07|112.25|111.85|21
1733099550000|2024-12-02 00:32:30|112.33|111.93|112.54|112.14|112.55|112.15|112.33|111.93|21
1733099560000|2024-12-02 00:32:40|112.51|112.11|112.54|112.14|112.63|112.23|112.5|112.1|30
1733099570000|2024-12-02 00:32:50|112.52|112.12|112.79|112.39|112.83|112.43|112.52|112.12|19
1733099580000|2024-12-02 00:33:00|112.8|112.4|112.67|112.27|112.81|112.41|112.67|112.27|22
1733099590000|2024-12-02 00:33:10|112.65|112.25|112.89|112.49|112.89|112.49|112.65|112.25|23
1733099600000|2024-12-02 00:33:20|112.92|112.52|112.98|112.58|112.99|112.59|112.71|112.31|27
1733099610000|2024-12-02 00:33:30|112.96|112.56|112.9|112.5|112.96|112.56|112.81|112.41|28
1733099620000|2024-12-02 00:33:40|112.89|112.49|112.89|112.49|112.96|112.56|112.79|112.39|26
1733099630000|2024-12-02 00:33:50|112.9|112.5|112.82|112.42|112.92|112.52|112.82|112.42|23
1733099640000|2024-12-02 00:34:00|112.81|112.41|112.57|112.17|112.84|112.44|112.56|112.16|24
1733099650000|2024-12-02 00:34:10|112.6|112.2|112.63|112.23|112.64|112.24|112.6|112.2|19
1733099660000|2024-12-02 00:34:20|112.64|112.24|112.72|112.32|112.93|112.53|112.57|112.17|24
1733099670000|2024-12-02 00:34:30|112.77|112.37|112.74|112.34|112.83|112.43|112.73|112.33|28
1733099680000|2024-12-02 00:34:40|112.76|112.36|112.69|112.29|113.01|112.61|112.69|112.29|24
1733099690000|2024-12-02 00:34:50|112.71|112.31|112.62|112.22|112.74|112.34|112.61|112.21|23
1733099700000|2024-12-02 00:35:00|112.63|112.23|112.33|111.93|112.63|112.23|112.33|111.93|24
1733099710000|2024-12-02 00:35:10|112.31|111.91|112.34|111.94|112.43|112.03|112.31|111.91|21
1733099720000|2024-12-02 00:35:20|112.33|111.93|112.18|111.78|112.33|111.93|112.16|111.76|19
1733099730000|2024-12-02 00:35:30|112.21|111.81|112.23|111.83|112.28|111.88|112.21|111.81|15
1733099740000|2024-12-02 00:35:40|112.21|111.81|112.11|111.71|112.21|111.81|112.11|111.71|19
1733099750000|2024-12-02 00:35:50|112.1|111.7|112.06|111.66|112.12|111.72|112.05|111.65|22
1733099760000|2024-12-02 00:36:00|112.03|111.63|111.89|111.49|112.03|111.63|111.87|111.47|26
1733099770000|2024-12-02 00:36:10|111.88|111.48|112.05|111.65|112.06|111.66|111.88|111.48|23
1733099780000|2024-12-02 00:36:20|112.06|111.66|112.15|111.75|112.15|111.75|112.05|111.65|22
1733099790000|2024-12-02 00:36:30|112.16|111.76|112.26|111.86|112.33|111.93|112.15|111.75|17
1733099800000|2024-12-02 00:36:40|112.27|111.87|112.37|111.97|112.39|111.99|112.19|111.79|22
1733099810000|2024-12-02 00:36:50|112.38|111.98|112.33|111.93|112.38|111.98|112.3|111.9|14
1733099820000|2024-12-02 00:37:00|112.29|111.89|112.23|111.83|112.29|111.89|112.2|111.8|26
1733099830000|2024-12-02 00:37:10|112.22|111.82|112.31|111.91|112.52|112.12|112.22|111.82|29
1733099840000|2024-12-02 00:37:20|112.33|111.93|112.38|111.98|112.39|111.99|112.28|111.88|17
1733099850000|2024-12-02 00:37:30|112.44|112.04|112.43|112.03|112.44|112.04|112.35|111.95|21
1733099860000|2024-12-02 00:37:40|112.42|112.02|112.64|112.24|112.68|112.28|112.42|112.02|21
1733099870000|2024-12-02 00:37:50|112.65|112.25|112.73|112.33|112.73|112.33|112.61|112.21|23
1733099880000|2024-12-02 00:38:00|112.72|112.32|112.82|112.42|112.82|112.42|112.72|112.32|19
1733099890000|2024-12-02 00:38:10|112.88|112.48|112.91|112.51|112.91|112.51|112.78|112.38|21
1733099900000|2024-12-02 00:38:20|112.92|112.52|112.85|112.45|112.92|112.52|112.84|112.44|26
1733099910000|2024-12-02 00:38:30|112.83|112.43|112.93|112.53|112.95|112.55|112.82|112.42|28
1733099920000|2024-12-02 00:38:40|112.97|112.57|112.89|112.49|112.97|112.57|112.82|112.42|29
1733099930000|2024-12-02 00:38:50|112.88|112.48|112.83|112.43|112.91|112.51|112.8|112.4|29
1733099940000|2024-12-02 00:39:00|112.88|112.48|113.21|112.81|113.27|112.87|112.88|112.48|29
1733099950000|2024-12-02 00:39:10|113.36|112.96|113.48|113.08|113.48|113.08|113.24|112.84|27
1733099960000|2024-12-02 00:39:20|113.51|113.11|113.72|113.32|113.74|113.34|113.51|113.11|27
1733099970000|2024-12-02 00:39:30|113.7|113.3|113.56|113.16|113.7|113.3|113.56|113.16|21
1733099980000|2024-12-02 00:39:40|113.54|113.14|113.45|113.05|113.73|113.33|113.42|113.02|25
1733099990000|2024-12-02 00:39:50|113.43|113.03|113.18|112.78|113.44|113.04|113.18|112.78|24
1733100000000|2024-12-02 00:40:00|113.17|112.77|113.24|112.84|113.27|112.87|113.12|112.72|28
1733100010000|2024-12-02 00:40:10|113.25|112.85|113.25|112.85|113.29|112.89|113.16|112.76|24
1733100020000|2024-12-02 00:40:20|113.26|112.86|113.35|112.95|113.36|112.96|113.17|112.77|21
1733100030000|2024-12-02 00:40:30|113.36|112.96|113.27|112.87|113.46|113.06|113.26|112.86|21
1733100040000|2024-12-02 00:40:40|113.26|112.86|113.33|112.93|113.37|112.97|113.24|112.84|24
1733100050000|2024-12-02 00:40:50|113.32|112.92|113.32|112.92|113.35|112.95|113.28|112.88|16
1733100060000|2024-12-02 00:41:00|113.33|112.93|113.36|112.96|113.4|113|113.3|112.9|24
1733100070000|2024-12-02 00:41:10|113.37|112.97|113.43|113.03|113.47|113.07|113.35|112.95|24
1733100080000|2024-12-02 00:41:20|113.45|113.05|113.66|113.26|113.72|113.32|113.44|113.04|19
1733100090000|2024-12-02 00:41:30|113.68|113.28|113.81|113.41|113.82|113.42|113.68|113.28|25
1733100100000|2024-12-02 00:41:40|113.82|113.42|113.84|113.44|113.84|113.44|113.81|113.41|6
1733100110000|2024-12-02 00:41:50|113.86|113.46|114.19|113.79|114.19|113.79|113.86|113.46|19
1733100120000|2024-12-02 00:42:00|114.22|113.82|114.24|113.84|114.26|113.86|114.19|113.79|11
1733100130000|2024-12-02 00:42:10|114.25|113.85|114.07|113.67|114.25|113.85|114.06|113.66|21
1733100140000|2024-12-02 00:42:20|114.05|113.65|114.22|113.82|114.26|113.86|114.05|113.65|28
1733100150000|2024-12-02 00:42:30|114.21|113.81|114.34|113.94|114.34|113.94|114.21|113.81|19
1733100160000|2024-12-02 00:42:40|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|17
1733100170000|2024-12-02 00:42:50|114.46|114.06|114.28|113.88|114.49|114.09|114.28|113.88|24
1733100180000|2024-12-02 00:43:00|114.3|113.9|113.89|113.49|114.37|113.97|113.81|113.41|33
1733100190000|2024-12-02 00:43:10|113.92|113.52|114.02|113.62|114.04|113.64|113.84|113.44|33
1733100200000|2024-12-02 00:43:20|114.03|113.63|113.92|113.52|114.16|113.76|113.83|113.43|33
1733100210000|2024-12-02 00:43:30|113.91|113.51|114.04|113.64|114.05|113.65|113.87|113.47|21
1733100220000|2024-12-02 00:43:40|114.02|113.62|113.97|113.57|114.03|113.63|113.91|113.51|24
1733100230000|2024-12-02 00:43:50|113.98|113.58|114|113.6|114.02|113.62|113.95|113.55|21
1733100240000|2024-12-02 00:44:00|114.01|113.61|113.47|113.07|114.17|113.77|113.47|113.07|30
1733100250000|2024-12-02 00:44:10|113.49|113.09|113.78|113.38|113.86|113.46|113.49|113.09|31
1733100260000|2024-12-02 00:44:20|113.79|113.39|113.92|113.52|113.92|113.52|113.72|113.32|31
1733100270000|2024-12-02 00:44:30|113.93|113.53|114.13|113.73|114.24|113.84|113.93|113.53|29
1733100280000|2024-12-02 00:44:40|114.16|113.76|114.47|114.07|114.48|114.08|114.16|113.76|29
1733100290000|2024-12-02 00:44:50|114.49|114.09|114.31|113.91|114.5|114.1|114.29|113.89|28
1733100300000|2024-12-02 00:45:00|114.28|113.88|114.18|113.78|114.33|113.93|114.14|113.74|30
1733100310000|2024-12-02 00:45:10|114.17|113.77|114.09|113.69|114.25|113.85|114.08|113.68|25
1733100320000|2024-12-02 00:45:20|114.08|113.68|114.18|113.78|114.28|113.88|114.02|113.62|27
1733100330000|2024-12-02 00:45:30|114.25|113.85|114.53|114.13|114.55|114.15|114.25|113.85|22
1733100340000|2024-12-02 00:45:40|114.55|114.15|114.5|114.1|114.56|114.16|114.48|114.08|23
1733100350000|2024-12-02 00:45:50|114.51|114.11|114.23|113.83|114.51|114.11|114.19|113.79|23
1733100360000|2024-12-02 00:46:00|114.22|113.82|114.02|113.62|114.37|113.97|114.01|113.61|27
1733100370000|2024-12-02 00:46:10|114|113.6|113.93|113.53|114.03|113.63|113.89|113.49|25
1733100380000|2024-12-02 00:46:20|113.94|113.54|114.01|113.61|114.2|113.8|113.94|113.54|30
1733100390000|2024-12-02 00:46:30|113.98|113.58|114|113.6|114.03|113.63|113.96|113.56|28
1733100400000|2024-12-02 00:46:40|114.01|113.61|114.13|113.73|114.17|113.77|114.01|113.61|20
1733100410000|2024-12-02 00:46:50|114.12|113.72|114.2|113.8|114.28|113.88|114.12|113.72|25
1733100420000|2024-12-02 00:47:00|114.22|113.82|114.25|113.85|114.39|113.99|114.1|113.7|31
1733100430000|2024-12-02 00:47:10|114.29|113.89|114.3|113.9|114.3|113.9|114.18|113.78|28
1733100440000|2024-12-02 00:47:20|114.31|113.91|114.08|113.68|114.33|113.93|114.06|113.66|25
1733100450000|2024-12-02 00:47:30|114.07|113.67|114.05|113.65|114.15|113.75|114.02|113.62|24
1733100460000|2024-12-02 00:47:40|113.83|113.43|113.85|113.45|113.87|113.47|113.77|113.37|23
1733100470000|2024-12-02 00:47:50|113.87|113.47|113.82|113.42|113.89|113.49|113.71|113.31|27
1733100480000|2024-12-02 00:48:00|113.81|113.41|113.97|113.57|114.03|113.63|113.81|113.41|30
1733100490000|2024-12-02 00:48:10|113.95|113.55|113.84|113.44|113.96|113.56|113.72|113.32|29
1733100500000|2024-12-02 00:48:20|113.87|113.47|114.22|113.82|114.24|113.84|113.87|113.47|16
1733100510000|2024-12-02 00:48:30|114.23|113.83|114.15|113.75|114.42|114.02|114.09|113.69|25
1733100520000|2024-12-02 00:48:40|114.11|113.71|114.08|113.68|114.13|113.73|114.01|113.61|22
1733100530000|2024-12-02 00:48:50|114.09|113.69|113.66|113.26|114.09|113.69|113.66|113.26|21
1733100540000|2024-12-02 00:49:00|113.71|113.31|113.82|113.42|113.85|113.45|113.71|113.31|20
1733100550000|2024-12-02 00:49:10|113.85|113.45|113.85|113.45|114|113.6|113.81|113.41|22
1733100560000|2024-12-02 00:49:20|113.82|113.42|113.76|113.36|113.86|113.46|113.76|113.36|21
1733100570000|2024-12-02 00:49:30|113.77|113.37|113.54|113.14|113.96|113.56|113.54|113.14|25
1733100580000|2024-12-02 00:49:40|113.55|113.15|113.65|113.25|113.65|113.25|113.55|113.15|24
1733100590000|2024-12-02 00:49:50|113.67|113.27|113.77|113.37|113.77|113.37|113.61|113.21|34
1733100600000|2024-12-02 00:50:00|113.82|113.42|113.97|113.57|114.04|113.64|113.73|113.33|31
1733100610000|2024-12-02 00:50:10|113.9|113.5|114.14|113.74|114.14|113.74|113.78|113.38|28
1733100620000|2024-12-02 00:50:20|114.15|113.75|114.26|113.86|114.38|113.98|114.15|113.75|21
1733100630000|2024-12-02 00:50:30|114.25|113.85|114.17|113.77|114.35|113.95|114.08|113.68|26
1733100640000|2024-12-02 00:50:40|114.16|113.76|114.15|113.75|114.22|113.82|114.08|113.68|25
1733100650000|2024-12-02 00:50:50|114.16|113.76|114.19|113.79|114.35|113.95|114.15|113.75|29
1733100660000|2024-12-02 00:51:00|114.21|113.81|113.88|113.48|114.21|113.81|113.83|113.43|29
1733100670000|2024-12-02 00:51:10|113.85|113.45|114.14|113.74|114.14|113.74|113.85|113.45|28
1733100680000|2024-12-02 00:51:20|114.16|113.76|114.16|113.76|114.22|113.82|114.1|113.7|20
1733100690000|2024-12-02 00:51:30|114.15|113.75|114.19|113.79|114.3|113.9|114.15|113.75|25
1733100700000|2024-12-02 00:51:40|114.2|113.8|114.15|113.75|114.31|113.91|114.09|113.69|30
1733100710000|2024-12-02 00:51:50|114.13|113.73|114.15|113.75|114.15|113.75|114.07|113.67|24
1733100720000|2024-12-02 00:52:00|114.17|113.77|114.1|113.7|114.17|113.77|114|113.6|23
1733100730000|2024-12-02 00:52:10|114.09|113.69|114.06|113.66|114.2|113.8|114.05|113.65|25
1733100740000|2024-12-02 00:52:20|114.05|113.65|114.61|114.21|114.63|114.23|114.04|113.64|26
1733100750000|2024-12-02 00:52:30|114.6|114.2|114.87|114.47|114.91|114.51|114.59|114.19|25
1733100760000|2024-12-02 00:52:40|114.99|114.59|115.15|114.75|115.15|114.75|114.86|114.46|23
1733100770000|2024-12-02 00:52:50|115.12|114.72|115.93|115.53|115.93|115.53|115.12|114.72|29
1733100780000|2024-12-02 00:53:00|115.9|115.5|116.01|115.61|116.09|115.69|115.72|115.32|31
1733100790000|2024-12-02 00:53:10|115.99|115.59|115.54|115.14|116.02|115.62|115.42|115.02|25
1733100800000|2024-12-02 00:53:20|115.51|115.11|115.1|114.7|115.51|115.11|115.02|114.62|24
1733100810000|2024-12-02 00:53:30|115.16|114.76|115.21|114.81|115.34|114.94|115.03|114.63|27
1733100820000|2024-12-02 00:53:40|115.2|114.8|115.12|114.72|115.31|114.91|115.12|114.72|22
1733100830000|2024-12-02 00:53:50|115.08|114.68|115.07|114.67|115.1|114.7|114.96|114.56|20
1733100840000|2024-12-02 00:54:00|115.09|114.69|114.85|114.45|115.09|114.69|114.75|114.35|23
1733100850000|2024-12-02 00:54:10|114.91|114.51|115.09|114.69|115.1|114.7|114.84|114.44|28
1733100860000|2024-12-02 00:54:20|115.1|114.7|114.98|114.58|115.12|114.72|114.89|114.49|23
1733100870000|2024-12-02 00:54:30|114.97|114.57|115.16|114.76|115.21|114.81|114.97|114.57|24
1733100880000|2024-12-02 00:54:40|115.15|114.75|115.38|114.98|115.38|114.98|115.12|114.72|21
1733100890000|2024-12-02 00:54:50|115.36|114.96|115.54|115.14|115.85|115.45|115.34|114.94|30
1733100900000|2024-12-02 00:55:00|115.53|115.13|115.62|115.22|115.76|115.36|115.53|115.13|24
1733100910000|2024-12-02 00:55:10|115.63|115.23|115.63|115.23|115.64|115.24|115.59|115.19|23
1733100920000|2024-12-02 00:55:20|115.65|115.25|115.54|115.14|115.65|115.25|115.38|114.98|21
1733100930000|2024-12-02 00:55:30|115.53|115.13|115.95|115.55|116.05|115.65|115.53|115.13|27
1733100940000|2024-12-02 00:55:40|115.97|115.57|115.89|115.49|115.98|115.58|115.84|115.44|24
1733100950000|2024-12-02 00:55:50|115.86|115.46|115.7|115.3|115.86|115.46|115.61|115.21|24
1733100960000|2024-12-02 00:56:00|115.71|115.31|115.75|115.35|115.95|115.55|115.6|115.2|26
1733100970000|2024-12-02 00:56:10|115.72|115.32|116.37|115.97|116.37|115.97|115.72|115.32|27
1733100980000|2024-12-02 00:56:20|116.4|116|116.79|116.39|116.87|116.47|116.39|115.99|33
1733100990000|2024-12-02 00:56:30|116.77|116.37|116.41|116.01|116.77|116.37|116.41|116.01|23
1733101000000|2024-12-02 00:56:40|116.34|115.94|116.33|115.93|116.36|115.96|116.19|115.79|25
1733101010000|2024-12-02 00:56:50|116.34|115.94|116.1|115.7|116.34|115.94|116|115.6|14
1733101020000|2024-12-02 00:57:00|116.08|115.68|115.55|115.15|116.11|115.71|115.54|115.14|16
1733101030000|2024-12-02 00:57:10|115.5|115.1|115.25|114.85|115.54|115.14|115.25|114.85|17
1733101040000|2024-12-02 00:57:20|115.2|114.8|115.25|114.85|115.3|114.9|115.16|114.76|15
1733101050000|2024-12-02 00:57:30|115.23|114.83|115.19|114.79|115.33|114.93|115.16|114.76|20
1733101060000|2024-12-02 00:57:40|115.18|114.78|115.2|114.8|115.29|114.89|115.18|114.78|24
1733101070000|2024-12-02 00:57:50|115.22|114.82|115.1|114.7|115.22|114.82|114.99|114.59|19
1733101080000|2024-12-02 00:58:00|115.15|114.75|115.23|114.83|115.23|114.83|115.1|114.7|23
1733101090000|2024-12-02 00:58:10|115.25|114.85|115.38|114.98|115.44|115.04|115.23|114.83|16
1733101100000|2024-12-02 00:58:20|115.33|114.93|115.18|114.78|115.33|114.93|115.17|114.77|11
1733101110000|2024-12-02 00:58:30|115.19|114.79|115.26|114.86|115.33|114.93|115.18|114.78|25
1733101120000|2024-12-02 00:58:40|115.24|114.84|115.23|114.83|115.32|114.92|115.2|114.8|17
1733101130000|2024-12-02 00:58:50|115.25|114.85|115.48|115.08|115.55|115.15|115.22|114.82|27
1733101140000|2024-12-02 00:59:00|115.51|115.11|115.38|114.98|115.51|115.11|115.33|114.93|22
1733101150000|2024-12-02 00:59:10|115.37|114.97|115.03|114.63|115.41|115.01|115.03|114.63|23
1733101160000|2024-12-02 00:59:20|115.04|114.64|115.21|114.81|115.29|114.89|115.04|114.64|28
1733101170000|2024-12-02 00:59:30|115.2|114.8|115.34|114.94|115.46|115.06|115.19|114.79|26
1733101180000|2024-12-02 00:59:40|115.33|114.93|115.39|114.99|115.4|115|115.33|114.93|5
1733101200000|2024-12-02 01:00:00|115.26|114.86|114.73|114.33|115.27|114.87|114.73|114.33|29
1733101210000|2024-12-02 01:00:10|114.72|114.32|114.58|114.18|114.72|114.32|114.46|114.06|17
1733101220000|2024-12-02 01:00:20|114.63|114.23|114.76|114.36|114.77|114.37|114.52|114.12|27
1733101230000|2024-12-02 01:00:30|114.73|114.33|114.77|114.37|114.77|114.37|114.67|114.27|23
1733101240000|2024-12-02 01:00:40|114.71|114.31|114.87|114.47|114.87|114.47|114.71|114.31|14
1733101250000|2024-12-02 01:00:50|114.88|114.48|114.93|114.53|115.03|114.63|114.8|114.4|25
1733101260000|2024-12-02 01:01:00|114.92|114.52|115.24|114.84|115.29|114.89|114.92|114.52|30
1733101270000|2024-12-02 01:01:10|115.21|114.81|115.37|114.97|115.37|114.97|115.18|114.78|23
1733101280000|2024-12-02 01:01:20|115.48|115.08|115.49|115.09|115.49|115.09|115.38|114.98|21
1733101290000|2024-12-02 01:01:30|115.48|115.08|115.44|115.04|115.48|115.08|115.41|115.01|17
1733101300000|2024-12-02 01:01:40|115.41|115.01|115.33|114.93|115.47|115.07|115.28|114.88|21
1733101310000|2024-12-02 01:01:50|115.32|114.92|115.31|114.91|115.4|115|115.3|114.9|29
1733101320000|2024-12-02 01:02:00|115.3|114.9|115.34|114.94|115.34|114.94|115.25|114.85|19
1733101330000|2024-12-02 01:02:10|115.45|115.05|115.87|115.47|115.87|115.47|115.45|115.05|25
1733101340000|2024-12-02 01:02:20|115.89|115.49|115.64|115.24|115.93|115.53|115.64|115.24|19
1733101350000|2024-12-02 01:02:30|115.63|115.23|115.11|114.71|115.63|115.23|115.11|114.71|28
1733101360000|2024-12-02 01:02:40|115.1|114.7|115.02|114.62|115.1|114.7|114.97|114.57|17
1733101370000|2024-12-02 01:02:50|115.03|114.63|114.89|114.49|115.07|114.67|114.84|114.44|22
1733101380000|2024-12-02 01:03:00|114.88|114.48|114.72|114.32|114.88|114.48|114.63|114.23|20
1733101390000|2024-12-02 01:03:10|114.71|114.31|114.56|114.16|114.79|114.39|114.56|114.16|21
1733101400000|2024-12-02 01:03:20|114.54|114.14|114.75|114.35|114.77|114.37|114.51|114.11|20
1733101410000|2024-12-02 01:03:30|114.74|114.34|114.56|114.16|114.74|114.34|114.56|114.16|19
1733101420000|2024-12-02 01:03:40|114.53|114.13|114.76|114.36|114.8|114.4|114.5|114.1|19
1733101430000|2024-12-02 01:03:50|114.82|114.42|114.77|114.37|114.86|114.46|114.73|114.33|22
1733101440000|2024-12-02 01:04:00|114.79|114.39|114.91|114.51|114.93|114.53|114.79|114.39|20
1733101450000|2024-12-02 01:04:10|114.9|114.5|114.89|114.49|115.02|114.62|114.88|114.48|23
1733101460000|2024-12-02 01:04:20|114.9|114.5|114.7|114.3|114.97|114.57|114.68|114.28|22
1733101470000|2024-12-02 01:04:30|114.69|114.29|114.66|114.26|114.86|114.46|114.66|114.26|23
1733101480000|2024-12-02 01:04:40|114.79|114.39|114.75|114.35|114.83|114.43|114.75|114.35|17
1733101490000|2024-12-02 01:04:50|114.74|114.34|114.64|114.24|114.79|114.39|114.63|114.23|20
1733101500000|2024-12-02 01:05:00|114.62|114.22|114.75|114.35|114.79|114.39|114.57|114.17|27
1733101510000|2024-12-02 01:05:10|114.76|114.36|114.7|114.3|114.76|114.36|114.61|114.21|21
1733101520000|2024-12-02 01:05:20|114.71|114.31|114.72|114.32|114.81|114.41|114.64|114.24|17
1733101530000|2024-12-02 01:05:30|114.73|114.33|114.9|114.5|114.9|114.5|114.73|114.33|20
1733101540000|2024-12-02 01:05:40|114.91|114.51|114.7|114.3|114.92|114.52|114.7|114.3|25
1733101550000|2024-12-02 01:05:50|114.68|114.28|114.65|114.25|114.74|114.34|114.58|114.18|17
1733101560000|2024-12-02 01:06:00|114.64|114.24|114.34|113.94|114.64|114.24|114.34|113.94|19
1733101570000|2024-12-02 01:06:10|114.33|113.93|114.11|113.71|114.33|113.93|114.1|113.7|16
1733101580000|2024-12-02 01:06:20|114.12|113.72|114.11|113.71|114.12|113.72|114.05|113.65|19
1733101590000|2024-12-02 01:06:30|114.12|113.72|114.12|113.72|114.18|113.78|114.1|113.7|23
1733101600000|2024-12-02 01:06:40|114.1|113.7|114.12|113.72|114.15|113.75|114.04|113.64|20
1733101610000|2024-12-02 01:06:50|114.13|113.73|113.96|113.56|114.13|113.73|113.96|113.56|20
1733101620000|2024-12-02 01:07:00|113.95|113.55|113.62|113.22|113.95|113.55|113.62|113.22|19
1733101630000|2024-12-02 01:07:10|113.65|113.25|113.62|113.22|113.66|113.26|113.62|113.22|17
1733101640000|2024-12-02 01:07:20|113.66|113.26|113.5|113.1|113.66|113.26|113.34|112.94|27
1733101650000|2024-12-02 01:07:30|113.49|113.09|113.42|113.02|113.52|113.12|113.38|112.98|21
1733101660000|2024-12-02 01:07:40|113.41|113.01|113.54|113.14|113.58|113.18|113.41|113.01|20
1733101670000|2024-12-02 01:07:50|113.53|113.13|113.75|113.35|113.75|113.35|113.53|113.13|18
1733101680000|2024-12-02 01:08:00|113.76|113.36|113.77|113.37|113.81|113.41|113.72|113.32|22
1733101690000|2024-12-02 01:08:10|113.76|113.36|113.69|113.29|113.76|113.36|113.68|113.28|21
1733101700000|2024-12-02 01:08:20|113.7|113.3|113.73|113.33|113.86|113.46|113.7|113.3|22
1733101710000|2024-12-02 01:08:30|113.74|113.34|113.82|113.42|113.91|113.51|113.71|113.31|21
1733101720000|2024-12-02 01:08:40|113.81|113.41|113.88|113.48|113.91|113.51|113.81|113.41|16
1733101730000|2024-12-02 01:08:50|113.87|113.47|113.88|113.48|113.91|113.51|113.74|113.34|17
1733101740000|2024-12-02 01:09:00|113.87|113.47|113.93|113.53|113.93|113.53|113.85|113.45|19
1733101750000|2024-12-02 01:09:10|113.94|113.54|113.94|113.54|114.04|113.64|113.93|113.53|17
1733101760000|2024-12-02 01:09:20|113.93|113.53|113.91|113.51|113.93|113.53|113.85|113.45|19
1733101770000|2024-12-02 01:09:30|114.05|113.65|113.94|113.54|114.11|113.71|113.94|113.54|20
1733101780000|2024-12-02 01:09:40|113.95|113.55|114.09|113.69|114.11|113.71|113.95|113.55|25
1733101790000|2024-12-02 01:09:50|114.08|113.68|114|113.6|114.13|113.73|113.99|113.59|22
1733101800000|2024-12-02 01:10:00|114.01|113.61|113.58|113.18|114.01|113.61|113.55|113.15|22
1733101810000|2024-12-02 01:10:10|113.57|113.17|113.9|113.5|113.9|113.5|113.57|113.17|20
1733101820000|2024-12-02 01:10:20|113.91|113.51|114.13|113.73|114.13|113.73|113.9|113.5|19
1733101830000|2024-12-02 01:10:30|114.12|113.72|114.37|113.97|114.42|114.02|114.08|113.68|25
1733101840000|2024-12-02 01:10:40|114.36|113.96|114.39|113.99|114.4|114|114.33|113.93|16
1733101850000|2024-12-02 01:10:50|114.38|113.98|114.37|113.97|114.43|114.03|114.34|113.94|19
1733101860000|2024-12-02 01:11:00|114.36|113.96|114.52|114.12|114.64|114.24|114.33|113.93|26
1733101870000|2024-12-02 01:11:10|114.53|114.13|114.65|114.25|114.66|114.26|114.53|114.13|22
1733101880000|2024-12-02 01:11:20|114.66|114.26|114.83|114.43|114.83|114.43|114.63|114.23|22
1733101890000|2024-12-02 01:11:30|114.84|114.44|114.68|114.28|114.88|114.48|114.68|114.28|18
1733101900000|2024-12-02 01:11:40|114.7|114.3|114.95|114.55|114.95|114.55|114.7|114.3|18
1733101910000|2024-12-02 01:11:50|114.94|114.54|115.07|114.67|115.12|114.72|114.91|114.51|17
1733101920000|2024-12-02 01:12:00|115.04|114.64|115.16|114.76|115.16|114.76|114.97|114.57|22
1733101930000|2024-12-02 01:12:10|115.19|114.79|115.23|114.83|115.24|114.84|115.19|114.79|12
1733101940000|2024-12-02 01:12:20|115.24|114.84|115.26|114.86|115.26|114.86|115.2|114.8|9
1733101950000|2024-12-02 01:12:30|115.27|114.87|115.27|114.87|115.27|114.87|115.22|114.82|8
1733101960000|2024-12-02 01:12:40|115.33|114.93|115.45|115.05|115.47|115.07|115.33|114.93|16
1733101970000|2024-12-02 01:12:50|115.47|115.07|115.46|115.06|115.48|115.08|115.4|115|21
1733101980000|2024-12-02 01:13:00|115.44|115.04|115.3|114.9|115.46|115.06|115.27|114.87|21
1733101990000|2024-12-02 01:13:10|115.31|114.91|115.36|114.96|115.41|115.01|115.3|114.9|19
1733102000000|2024-12-02 01:13:20|115.35|114.95|115.52|115.12|115.64|115.24|115.35|114.95|24
1733102010000|2024-12-02 01:13:30|115.51|115.11|115.38|114.98|115.51|115.11|115.26|114.86|23
1733102020000|2024-12-02 01:13:40|115.39|114.99|115.63|115.23|115.63|115.23|115.39|114.99|20
1733102030000|2024-12-02 01:13:50|115.62|115.22|115.64|115.24|115.65|115.25|115.57|115.17|19
1733102040000|2024-12-02 01:14:00|115.62|115.22|115.69|115.29|115.7|115.3|115.61|115.21|17
1733102050000|2024-12-02 01:14:10|115.7|115.3|115.69|115.29|115.71|115.31|115.64|115.24|9
1733102060000|2024-12-02 01:14:20|115.7|115.3|115.68|115.28|115.73|115.33|115.68|115.28|8
1733102070000|2024-12-02 01:14:30|115.69|115.29|115.62|115.22|115.69|115.29|115.56|115.16|18
1733102080000|2024-12-02 01:14:40|115.6|115.2|115.61|115.21|115.62|115.22|115.59|115.19|16
1733102090000|2024-12-02 01:14:50|115.65|115.25|115.61|115.21|115.67|115.27|115.61|115.21|23
1733102100000|2024-12-02 01:15:00|115.46|115.06|115.27|114.87|115.46|115.06|115.23|114.83|24
1733102110000|2024-12-02 01:15:10|115.28|114.88|115.35|114.95|115.37|114.97|115.28|114.88|18
1733102120000|2024-12-02 01:15:20|115.33|114.93|115.64|115.24|115.64|115.24|115.32|114.92|12
1733102130000|2024-12-02 01:15:30|115.61|115.21|115.39|114.99|115.61|115.21|115.37|114.97|24
1733102140000|2024-12-02 01:15:40|115.4|115|115.1|114.7|115.4|115|115.1|114.7|16
1733102150000|2024-12-02 01:15:50|115.11|114.71|115.2|114.8|115.2|114.8|115.1|114.7|25
1733102160000|2024-12-02 01:16:00|115.21|114.81|115.49|115.09|115.65|115.25|115.21|114.81|22
1733102170000|2024-12-02 01:16:10|115.43|115.03|115.59|115.19|115.59|115.19|115.36|114.96|29
1733102180000|2024-12-02 01:16:20|115.6|115.2|115.52|115.12|115.6|115.2|115.46|115.06|25
1733102190000|2024-12-02 01:16:30|115.5|115.1|115.65|115.25|115.65|115.25|115.46|115.06|22
1733102200000|2024-12-02 01:16:40|115.61|115.21|115.41|115.01|115.61|115.21|115.35|114.95|24
1733102210000|2024-12-02 01:16:50|115.43|115.03|115.47|115.07|115.55|115.15|115.43|115.03|21
1733102220000|2024-12-02 01:17:00|115.46|115.06|115.52|115.12|115.57|115.17|115.39|114.99|27
1733102230000|2024-12-02 01:17:10|115.51|115.11|115.91|115.51|115.92|115.52|115.48|115.08|19
1733102240000|2024-12-02 01:17:20|115.89|115.49|115.88|115.48|116.02|115.62|115.88|115.48|26
1733102250000|2024-12-02 01:17:30|115.89|115.49|115.87|115.47|115.93|115.53|115.86|115.46|19
1733102260000|2024-12-02 01:17:40|115.86|115.46|115.76|115.36|115.88|115.48|115.75|115.35|26
1733102270000|2024-12-02 01:17:50|115.72|115.32|115.29|114.89|115.72|115.32|115.27|114.87|29
1733102280000|2024-12-02 01:18:00|115.28|114.88|115.21|114.81|115.28|114.88|115|114.6|28
1733102290000|2024-12-02 01:18:10|115.22|114.82|115.48|115.08|115.49|115.09|115.2|114.8|24
1733102300000|2024-12-02 01:18:20|115.49|115.09|115.33|114.93|115.49|115.09|115.24|114.84|23
1733102310000|2024-12-02 01:18:30|115.35|114.95|115.44|115.04|115.44|115.04|115.3|114.9|23
1733102320000|2024-12-02 01:18:40|115.42|115.02|115.53|115.13|115.56|115.16|115.35|114.95|28
1733102330000|2024-12-02 01:18:50|115.52|115.12|115.43|115.03|115.57|115.17|115.41|115.01|19
1733102340000|2024-12-02 01:19:00|115.42|115.02|115.19|114.79|115.45|115.05|115.19|114.79|23
1733102350000|2024-12-02 01:19:10|115.2|114.8|115.22|114.82|115.26|114.86|115.15|114.75|26
1733102360000|2024-12-02 01:19:20|115.21|114.81|115.01|114.61|115.21|114.81|115.01|114.61|24
1733102370000|2024-12-02 01:19:30|114.97|114.57|114.98|114.58|115.02|114.62|114.92|114.52|26
1733102380000|2024-12-02 01:19:40|114.99|114.59|115.07|114.67|115.11|114.71|114.99|114.59|22
1733102390000|2024-12-02 01:19:50|115.05|114.65|115.1|114.7|115.11|114.71|115.02|114.62|23
1733102400000|2024-12-02 01:20:00|115.11|114.71|115.46|115.06|115.46|115.06|115.1|114.7|19
1733102410000|2024-12-02 01:20:10|115.42|115.02|115.4|115|115.45|115.05|115.35|114.95|25
1733102420000|2024-12-02 01:20:20|115.39|114.99|115.35|114.95|115.4|115|115.27|114.87|29
1733102430000|2024-12-02 01:20:30|115.37|114.97|115.65|115.25|115.68|115.28|115.37|114.97|24
1733102440000|2024-12-02 01:20:40|115.66|115.26|115.66|115.26|115.67|115.27|115.63|115.23|22
1733102450000|2024-12-02 01:20:50|115.67|115.27|115.92|115.52|115.95|115.55|115.65|115.25|22
1733102460000|2024-12-02 01:21:00|115.91|115.51|116.02|115.62|116.04|115.64|115.91|115.51|27
1733102470000|2024-12-02 01:21:10|116.08|115.68|115.85|115.45|116.15|115.75|115.78|115.38|31
1733102480000|2024-12-02 01:21:20|115.86|115.46|115.96|115.56|115.96|115.56|115.75|115.35|21
1733102490000|2024-12-02 01:21:30|115.95|115.55|115.69|115.29|115.95|115.55|115.65|115.25|24
1733102500000|2024-12-02 01:21:40|115.7|115.3|115.66|115.26|115.73|115.33|115.58|115.18|22
1733102510000|2024-12-02 01:21:50|115.65|115.25|115.68|115.28|115.69|115.29|115.61|115.21|25
1733102520000|2024-12-02 01:22:00|115.74|115.34|115.96|115.56|115.96|115.56|115.72|115.32|26
1733102530000|2024-12-02 01:22:10|115.95|115.55|115.75|115.35|115.96|115.56|115.71|115.31|24
1733102540000|2024-12-02 01:22:20|115.76|115.36|115.99|115.59|116|115.6|115.76|115.36|28
1733102550000|2024-12-02 01:22:30|115.98|115.58|115.97|115.57|116.03|115.63|115.92|115.52|22
1733102560000|2024-12-02 01:22:40|115.96|115.56|115.87|115.47|116.05|115.65|115.87|115.47|25
1733102570000|2024-12-02 01:22:50|115.86|115.46|116|115.6|116.02|115.62|115.86|115.46|23
1733102580000|2024-12-02 01:23:00|116.03|115.63|116.19|115.79|116.21|115.81|115.99|115.59|26
1733102590000|2024-12-02 01:23:10|116.2|115.8|116.3|115.9|116.45|116.05|116.17|115.77|26
1733102600000|2024-12-02 01:23:20|116.31|115.91|116.11|115.71|116.33|115.93|116.05|115.65|26
1733102610000|2024-12-02 01:23:30|116.12|115.72|116.14|115.74|116.14|115.74|115.96|115.56|20
1733102620000|2024-12-02 01:23:40|116.12|115.72|116.33|115.93|116.33|115.93|116.11|115.71|18
1733102630000|2024-12-02 01:23:50|116.31|115.91|116.29|115.89|116.37|115.97|116.22|115.82|27
1733102640000|2024-12-02 01:24:00|116.26|115.86|116.23|115.83|116.27|115.87|116.18|115.78|26
1733102650000|2024-12-02 01:24:10|116.24|115.84|116.2|115.8|116.27|115.87|116.17|115.77|29
1733102660000|2024-12-02 01:24:20|116.19|115.79|116.11|115.71|116.19|115.79|116.04|115.64|19
1733102670000|2024-12-02 01:24:30|116.14|115.74|116.83|116.43|116.83|116.43|116.12|115.72|18
1733102680000|2024-12-02 01:24:40|116.82|116.42|116.9|116.5|116.9|116.5|116.81|116.41|16
1733102690000|2024-12-02 01:24:50|116.93|116.53|116.84|116.44|116.93|116.53|116.71|116.31|30
1733102700000|2024-12-02 01:25:00|116.82|116.42|117.09|116.69|117.09|116.69|116.82|116.42|20
1733102710000|2024-12-02 01:25:10|117.1|116.7|117.26|116.86|117.26|116.86|117.1|116.7|16
1733102720000|2024-12-02 01:25:20|117.27|116.87|117.29|116.89|117.37|116.97|117.2|116.8|21
1733102730000|2024-12-02 01:25:30|117.28|116.88|117.16|116.76|117.29|116.89|117.14|116.74|22
1733102740000|2024-12-02 01:25:40|117.17|116.77|116.92|116.52|117.18|116.78|116.77|116.37|26
1733102750000|2024-12-02 01:25:50|116.93|116.53|116.72|116.32|116.98|116.58|116.72|116.32|34
1733102760000|2024-12-02 01:26:00|116.73|116.33|116.68|116.28|116.8|116.4|116.63|116.23|30
1733102770000|2024-12-02 01:26:10|116.69|116.29|116.45|116.05|116.76|116.36|116.45|116.05|28
1733102780000|2024-12-02 01:26:20|116.52|116.12|116.43|116.03|116.52|116.12|116.38|115.98|23
1733102790000|2024-12-02 01:26:30|116.42|116.02|116.39|115.99|116.44|116.04|116.37|115.97|25
1733102800000|2024-12-02 01:26:40|116.4|116|116.33|115.93|116.43|116.03|116.28|115.88|21
1733102810000|2024-12-02 01:26:50|116.32|115.92|116.48|116.08|116.5|116.1|116.26|115.86|30
1733102820000|2024-12-02 01:27:00|116.47|116.07|116.38|115.98|116.5|116.1|116.38|115.98|31
1733102830000|2024-12-02 01:27:10|116.37|115.97|116.5|116.1|116.53|116.13|116.31|115.91|25
1733102840000|2024-12-02 01:27:20|116.49|116.09|116.44|116.04|116.49|116.09|116.4|116|26
1733102850000|2024-12-02 01:27:30|116.45|116.05|116.55|116.15|116.55|116.15|116.43|116.03|31
1733102860000|2024-12-02 01:27:40|116.56|116.16|116.58|116.18|116.61|116.21|116.54|116.14|24
1733102870000|2024-12-02 01:27:50|116.57|116.17|116.45|116.05|116.57|116.17|116.38|115.98|25
1733102880000|2024-12-02 01:28:00|116.46|116.06|116.03|115.63|116.47|116.07|116.03|115.63|25
1733102890000|2024-12-02 01:28:10|116.05|115.65|116.07|115.67|116.1|115.7|115.96|115.56|22
1733102900000|2024-12-02 01:28:20|116.06|115.66|116.18|115.78|116.2|115.8|116.06|115.66|24
1733102910000|2024-12-02 01:28:30|116.16|115.76|116.12|115.72|116.16|115.76|116.08|115.68|20
1733102920000|2024-12-02 01:28:40|116.11|115.71|115.91|115.51|116.12|115.72|115.91|115.51|26
1733102930000|2024-12-02 01:28:50|115.9|115.5|115.9|115.5|115.99|115.59|115.9|115.5|29
1733102940000|2024-12-02 01:29:00|115.88|115.48|115.82|115.42|115.89|115.49|115.77|115.37|23
1733102950000|2024-12-02 01:29:10|115.84|115.44|115.84|115.44|115.87|115.47|115.81|115.41|27
1733102960000|2024-12-02 01:29:20|115.83|115.43|115.93|115.53|115.93|115.53|115.83|115.43|18
1733102970000|2024-12-02 01:29:30|115.94|115.54|116.05|115.65|116.08|115.68|115.94|115.54|26
1733102980000|2024-12-02 01:29:40|116.08|115.68|116.09|115.69|116.11|115.71|116.07|115.67|15
1733102990000|2024-12-02 01:29:50|116.08|115.68|115.98|115.58|116.09|115.69|115.96|115.56|21
1733103000000|2024-12-02 01:30:00|115.99|115.59|115.91|115.51|115.99|115.59|115.9|115.5|25
1733103010000|2024-12-02 01:30:10|115.88|115.48|115.94|115.54|115.96|115.56|115.88|115.48|24
1733103020000|2024-12-02 01:30:20|115.92|115.52|115.9|115.5|115.94|115.54|115.9|115.5|16
1733103030000|2024-12-02 01:30:30|115.89|115.49|115.75|115.35|115.89|115.49|115.75|115.35|20
1733103040000|2024-12-02 01:30:40|115.76|115.36|115.65|115.25|115.78|115.38|115.63|115.23|15
1733103050000|2024-12-02 01:30:50|115.64|115.24|115.83|115.43|115.83|115.43|115.64|115.24|24
1733103060000|2024-12-02 01:31:00|115.82|115.42|115.97|115.57|116.05|115.65|115.75|115.35|24
1733103070000|2024-12-02 01:31:10|115.95|115.55|116.12|115.72|116.18|115.78|115.92|115.52|28
1733103080000|2024-12-02 01:31:20|116.11|115.71|115.28|114.88|116.11|115.71|115.27|114.87|29
1733103090000|2024-12-02 01:31:30|115.29|114.89|115.31|114.91|115.31|114.91|115.08|114.68|31
1733103100000|2024-12-02 01:31:40|115.28|114.88|115.16|114.76|115.35|114.95|115.1|114.7|23
1733103110000|2024-12-02 01:31:50|115.15|114.75|114.95|114.55|115.16|114.76|114.95|114.55|23
1733103120000|2024-12-02 01:32:00|114.76|114.36|114.8|114.4|115.01|114.61|114.75|114.35|30
1733103130000|2024-12-02 01:32:10|114.79|114.39|114.48|114.08|114.84|114.44|114.48|114.08|27
1733103140000|2024-12-02 01:32:20|114.47|114.07|114.51|114.11|114.53|114.13|114.46|114.06|21
1733103150000|2024-12-02 01:32:30|114.49|114.09|114.32|113.92|114.51|114.11|114.32|113.92|29
1733103160000|2024-12-02 01:32:40|114.33|113.93|114.54|114.14|114.59|114.19|114.33|113.93|31
1733103170000|2024-12-02 01:32:50|114.55|114.15|114.56|114.16|114.62|114.22|114.52|114.12|17
1733103180000|2024-12-02 01:33:00|114.53|114.13|114.34|113.94|114.53|114.13|114.33|113.93|27
1733103190000|2024-12-02 01:33:10|114.37|113.97|114.23|113.83|114.39|113.99|114.21|113.81|24
1733103200000|2024-12-02 01:33:20|114.24|113.84|114.36|113.96|114.48|114.08|114.24|113.84|26
1733103210000|2024-12-02 01:33:30|114.38|113.98|114.55|114.15|114.56|114.16|114.38|113.98|26
1733103220000|2024-12-02 01:33:40|114.54|114.14|114.51|114.11|114.58|114.18|114.47|114.07|26
1733103230000|2024-12-02 01:33:50|114.52|114.12|114.51|114.11|114.6|114.2|114.51|114.11|17
1733103240000|2024-12-02 01:34:00|114.48|114.08|114.35|113.95|114.71|114.31|114.35|113.95|31
1733103250000|2024-12-02 01:34:10|114.31|113.91|114.16|113.76|114.31|113.91|114.16|113.76|18
1733103260000|2024-12-02 01:34:20|114.11|113.71|113.81|113.41|114.11|113.71|113.7|113.3|21
1733103270000|2024-12-02 01:34:30|113.84|113.44|113.33|112.93|113.84|113.44|113.33|112.93|33
1733103280000|2024-12-02 01:34:40|113.34|112.94|113.43|113.03|113.51|113.11|113.15|112.75|35
1733103290000|2024-12-02 01:34:50|113.45|113.05|113.31|112.91|113.48|113.08|113.23|112.83|35
1733103300000|2024-12-02 01:35:00|113.3|112.9|113.42|113.02|113.48|113.08|113.22|112.82|27
1733103310000|2024-12-02 01:35:10|113.4|113|113.33|112.93|113.4|113|113.13|112.73|28
1733103320000|2024-12-02 01:35:20|113.34|112.94|113.26|112.86|113.45|113.05|113.17|112.77|26
1733103330000|2024-12-02 01:35:30|113.3|112.9|113.6|113.2|113.6|113.2|113.14|112.74|28
1733103340000|2024-12-02 01:35:40|113.62|113.22|113.8|113.4|113.8|113.4|113.58|113.18|25
1733103350000|2024-12-02 01:35:50|113.82|113.42|113.84|113.44|113.87|113.47|113.7|113.3|28
1733103360000|2024-12-02 01:36:00|113.91|113.51|114.06|113.66|114.15|113.75|113.91|113.51|25
1733103370000|2024-12-02 01:36:10|114.05|113.65|114.37|113.97|114.43|114.03|114.04|113.64|26
1733103380000|2024-12-02 01:36:20|114.36|113.96|114.53|114.13|114.69|114.29|114.36|113.96|30
1733103390000|2024-12-02 01:36:30|114.52|114.12|114.52|114.12|114.62|114.22|114.35|113.95|26
1733103400000|2024-12-02 01:36:40|114.5|114.1|114.74|114.34|114.74|114.34|114.43|114.03|22
1733103410000|2024-12-02 01:36:50|114.76|114.36|114.76|114.36|114.86|114.46|114.76|114.36|19
1733103420000|2024-12-02 01:37:00|114.75|114.35|115.29|114.89|115.3|114.9|114.73|114.33|33
1733103430000|2024-12-02 01:37:10|115.26|114.86|115.74|115.34|115.74|115.34|115.24|114.84|30
1733103440000|2024-12-02 01:37:20|115.75|115.35|115.92|115.52|115.99|115.59|115.74|115.34|33
1733103450000|2024-12-02 01:37:30|115.9|115.5|116.15|115.75|116.15|115.75|115.9|115.5|25
1733103460000|2024-12-02 01:37:40|116.17|115.77|115.95|115.55|116.17|115.77|115.84|115.44|24
1733103470000|2024-12-02 01:37:50|115.94|115.54|115.67|115.27|116.04|115.64|115.64|115.24|18
1733103480000|2024-12-02 01:38:00|115.57|115.17|115.9|115.5|115.91|115.51|115.52|115.12|25
1733103490000|2024-12-02 01:38:10|115.91|115.51|116.09|115.69|116.14|115.74|115.77|115.37|19
1733103500000|2024-12-02 01:38:20|116.08|115.68|115.8|115.4|116.24|115.84|115.8|115.4|16
1733103510000|2024-12-02 01:38:30|115.77|115.37|115.57|115.17|115.79|115.39|115.5|115.1|10
1733103520000|2024-12-02 01:38:40|115.55|115.15|115.22|114.82|115.55|115.15|115.22|114.82|11
1733103530000|2024-12-02 01:38:50|115.2|114.8|115.43|115.03|115.6|115.2|115.2|114.8|25
1733103540000|2024-12-02 01:39:00|115.42|115.02|115.47|115.07|115.57|115.17|115.36|114.96|23
1733103550000|2024-12-02 01:39:10|115.46|115.06|115.53|115.13|115.53|115.13|115.36|114.96|22
1733103560000|2024-12-02 01:39:20|115.52|115.12|115.49|115.09|115.53|115.13|115.32|114.92|17
1733103570000|2024-12-02 01:39:30|115.48|115.08|115.48|115.08|115.52|115.12|115.4|115|17
1733103580000|2024-12-02 01:39:40|115.49|115.09|115.59|115.19|115.65|115.25|115.35|114.95|23
1733103590000|2024-12-02 01:39:50|115.58|115.18|115.58|115.18|115.59|115.19|115.58|115.18|5
1733103600000|2024-12-02 01:40:00|115.54|115.14|115.26|114.86|115.54|115.14|115.24|114.84|12
1733103610000|2024-12-02 01:40:10|115.25|114.85|115.17|114.77|115.38|114.98|115.17|114.77|15
1733103620000|2024-12-02 01:40:20|115.24|114.84|115.79|115.39|115.79|115.39|115.24|114.84|23
1733103630000|2024-12-02 01:40:30|115.78|115.38|115.76|115.36|115.88|115.48|115.74|115.34|27
1733103640000|2024-12-02 01:40:40|115.79|115.39|115.6|115.2|115.83|115.43|115.6|115.2|17
1733103650000|2024-12-02 01:40:50|115.62|115.22|115.69|115.29|115.78|115.38|115.61|115.21|15
1733103660000|2024-12-02 01:41:00|115.68|115.28|116.04|115.64|116.04|115.64|115.6|115.2|27
1733103670000|2024-12-02 01:41:10|116.05|115.65|116.07|115.67|116.12|115.72|116.04|115.64|17
1733103680000|2024-12-02 01:41:20|116.09|115.69|115.91|115.51|116.09|115.69|115.88|115.48|26
1733103690000|2024-12-02 01:41:30|115.93|115.53|115.89|115.49|115.95|115.55|115.85|115.45|15
1733103700000|2024-12-02 01:41:40|115.9|115.5|116.05|115.65|116.05|115.65|115.89|115.49|23
1733103710000|2024-12-02 01:41:50|116.04|115.64|115.97|115.57|116.04|115.64|115.96|115.56|11
1733103720000|2024-12-02 01:42:00|115.94|115.54|116.13|115.73|116.16|115.76|115.94|115.54|26
1733103730000|2024-12-02 01:42:10|116.11|115.71|115.93|115.53|116.11|115.71|115.88|115.48|13
1733103740000|2024-12-02 01:42:20|115.92|115.52|116.05|115.65|116.05|115.65|115.88|115.48|14
1733103750000|2024-12-02 01:42:30|116.04|115.64|116.13|115.73|116.17|115.77|115.99|115.59|14
1733103760000|2024-12-02 01:42:40|116.11|115.71|116.27|115.87|116.28|115.88|116.11|115.71|15
1733103770000|2024-12-02 01:42:50|116.28|115.88|116.52|116.12|116.52|116.12|116.28|115.88|16
1733103780000|2024-12-02 01:43:00|116.5|116.1|116.75|116.35|116.75|116.35|116.5|116.1|15
1733103790000|2024-12-02 01:43:10|116.82|116.42|116.76|116.36|116.92|116.52|116.76|116.36|21
1733103800000|2024-12-02 01:43:20|116.75|116.35|116.97|116.57|116.99|116.59|116.75|116.35|12
1733103810000|2024-12-02 01:43:30|116.95|116.55|116.44|116.04|116.95|116.55|116.44|116.04|17
1733103820000|2024-12-02 01:43:40|116.38|115.98|116.32|115.92|116.43|116.03|116.22|115.82|20
1733103830000|2024-12-02 01:43:50|116.33|115.93|116.56|116.16|116.56|116.16|116.27|115.87|15
1733103840000|2024-12-02 01:44:00|116.57|116.17|116.89|116.49|116.91|116.51|116.57|116.17|16
1733103850000|2024-12-02 01:44:10|116.93|116.53|116.99|116.59|117.02|116.62|116.86|116.46|15
1733103860000|2024-12-02 01:44:20|117|116.6|116.95|116.55|117|116.6|116.88|116.48|15
1733103870000|2024-12-02 01:44:30|116.99|116.59|117.24|116.84|117.24|116.84|116.93|116.53|14
1733103880000|2024-12-02 01:44:40|117.25|116.85|117.37|116.97|117.38|116.98|117.25|116.85|14
1733103890000|2024-12-02 01:44:50|117.38|116.98|117.12|116.72|117.46|117.06|117.12|116.72|20
1733103900000|2024-12-02 01:45:00|117.08|116.68|117.83|117.43|117.83|117.43|117.06|116.66|26
1733103910000|2024-12-02 01:45:10|117.85|117.45|118.04|117.64|118.04|117.64|117.84|117.44|13
1733103920000|2024-12-02 01:45:20|118.12|117.72|118.39|117.99|118.41|118.01|118.09|117.69|24
1733103930000|2024-12-02 01:45:30|118.4|118|118.37|117.97|118.49|118.09|118.04|117.64|23
1733103940000|2024-12-02 01:45:40|118.29|117.89|117.87|117.47|118.29|117.89|117.8|117.4|19
1733103950000|2024-12-02 01:45:50|117.8|117.4|117.99|117.59|117.99|117.59|117.63|117.23|23
1733103960000|2024-12-02 01:46:00|118.01|117.61|117.83|117.43|118.01|117.61|117.82|117.42|26
1733103970000|2024-12-02 01:46:10|117.81|117.41|118.12|117.72|118.14|117.74|117.77|117.37|16
1733103980000|2024-12-02 01:46:20|118.1|117.7|118.36|117.96|118.38|117.98|118.1|117.7|18
1733103990000|2024-12-02 01:46:30|118.37|117.97|118.52|118.12|118.54|118.14|118.33|117.93|22
1733104000000|2024-12-02 01:46:40|118.51|118.11|118.15|117.75|118.53|118.13|118.13|117.73|29
1733104010000|2024-12-02 01:46:50|118.05|117.65|117.74|117.34|118.05|117.65|117.69|117.29|23
1733104020000|2024-12-02 01:47:00|117.83|117.43|117.13|116.73|117.84|117.44|117.12|116.72|17
1733104030000|2024-12-02 01:47:10|117.06|116.66|117.57|117.17|117.59|117.19|117.06|116.66|23
1733104040000|2024-12-02 01:47:20|117.46|117.06|117.3|116.9|117.46|117.06|117.3|116.9|17
1733104050000|2024-12-02 01:47:30|117.31|116.91|117.22|116.82|117.33|116.93|117.13|116.73|23
1733104060000|2024-12-02 01:47:40|117.21|116.81|117.25|116.85|117.25|116.85|117.14|116.74|23
1733104070000|2024-12-02 01:47:50|117.26|116.86|117.32|116.92|117.51|117.11|117.12|116.72|16
1733104080000|2024-12-02 01:48:00|117.29|116.89|117.38|116.98|117.42|117.02|117.1|116.7|24
1733104090000|2024-12-02 01:48:10|117.36|116.96|117.19|116.79|117.39|116.99|117.15|116.75|12
1733104100000|2024-12-02 01:48:20|117.12|116.72|117.04|116.64|117.21|116.81|117.04|116.64|11
1733104110000|2024-12-02 01:48:30|117.05|116.65|117.04|116.64|117.08|116.68|116.9|116.5|14
1733104120000|2024-12-02 01:48:40|117.08|116.68|117.3|116.9|117.3|116.9|117.06|116.66|15
1733104130000|2024-12-02 01:48:50|117.16|116.76|117.32|116.92|117.32|116.92|117.16|116.76|16
1733104140000|2024-12-02 01:49:00|117.28|116.88|117.21|116.81|117.28|116.88|117.06|116.66|15
1733104150000|2024-12-02 01:49:10|117.19|116.79|117.15|116.75|117.19|116.79|117.1|116.7|13
1733104160000|2024-12-02 01:49:20|117.14|116.74|117.3|116.9|117.3|116.9|117.14|116.74|15
1733104170000|2024-12-02 01:49:30|117.35|116.95|117.33|116.93|117.37|116.97|117.23|116.83|16
1733104180000|2024-12-02 01:49:40|117.3|116.9|117.41|117.01|117.47|117.07|117.3|116.9|11
1733104190000|2024-12-02 01:49:50|117.4|117|117.56|117.16|117.56|117.16|117.27|116.87|14
1733104200000|2024-12-02 01:50:00|117.54|117.14|117.15|116.75|117.63|117.23|117.15|116.75|16
1733104210000|2024-12-02 01:50:10|117.16|116.76|116.83|116.43|117.16|116.76|116.83|116.43|12
1733104220000|2024-12-02 01:50:20|116.82|116.42|116.78|116.38|116.82|116.42|116.66|116.26|10
1733104230000|2024-12-02 01:50:30|116.73|116.33|116.74|116.34|116.74|116.34|116.62|116.22|12
1733104240000|2024-12-02 01:50:40|116.73|116.33|116.7|116.3|116.76|116.36|116.65|116.25|9
1733104250000|2024-12-02 01:50:50|116.72|116.32|116.76|116.36|116.81|116.41|116.63|116.23|16
1733104260000|2024-12-02 01:51:00|116.77|116.37|116.97|116.57|116.97|116.57|116.75|116.35|17
1733104270000|2024-12-02 01:51:10|116.99|116.59|116.84|116.44|117.09|116.69|116.84|116.44|20
1733104280000|2024-12-02 01:51:20|116.88|116.48|117.06|116.66|117.06|116.66|116.81|116.41|14
1733104290000|2024-12-02 01:51:30|117|116.6|117.22|116.82|117.22|116.82|116.97|116.57|17
1733104300000|2024-12-02 01:51:40|117.25|116.85|117.48|117.08|117.5|117.1|117.25|116.85|20
1733104310000|2024-12-02 01:51:50|117.42|117.02|117.29|116.89|117.45|117.05|117.24|116.84|17
1733104320000|2024-12-02 01:52:00|117.27|116.87|117.42|117.02|117.43|117.03|117.23|116.83|16
1733104330000|2024-12-02 01:52:10|117.47|117.07|117.48|117.08|117.65|117.25|117.47|117.07|13
1733104340000|2024-12-02 01:52:20|117.45|117.05|117.72|117.32|117.72|117.32|117.43|117.03|15
1733104350000|2024-12-02 01:52:30|117.71|117.31|117.69|117.29|117.75|117.35|117.64|117.24|19
1733104360000|2024-12-02 01:52:40|117.7|117.3|117.96|117.56|117.96|117.56|117.7|117.3|19
1733104370000|2024-12-02 01:52:50|117.95|117.55|118.12|117.72|118.12|117.72|117.92|117.52|13
1733104380000|2024-12-02 01:53:00|118.16|117.76|118.56|118.16|118.56|118.16|118.16|117.76|19
1733104390000|2024-12-02 01:53:10|118.53|118.13|118.63|118.23|118.63|118.23|118.48|118.08|11
1733104400000|2024-12-02 01:53:20|118.61|118.21|118.13|117.73|118.72|118.32|118|117.6|20
1733104410000|2024-12-02 01:53:30|118.12|117.72|117.95|117.55|118.12|117.72|117.82|117.42|18
1733104420000|2024-12-02 01:53:40|117.97|117.57|117.85|117.45|117.97|117.57|117.74|117.34|22
1733104430000|2024-12-02 01:53:50|118.04|117.64|117.89|117.49|118.17|117.77|117.87|117.47|24
1733104440000|2024-12-02 01:54:00|117.88|117.48|117.74|117.34|118.01|117.61|117.73|117.33|23
1733104450000|2024-12-02 01:54:10|117.73|117.33|117.66|117.26|117.96|117.56|117.64|117.24|16
1733104460000|2024-12-02 01:54:20|117.67|117.27|117.75|117.35|117.99|117.59|117.66|117.26|26
1733104470000|2024-12-02 01:54:30|117.74|117.34|117.82|117.42|117.85|117.45|117.74|117.34|20
1733104480000|2024-12-02 01:54:40|117.81|117.41|117.83|117.43|117.84|117.44|117.77|117.37|17
1733104490000|2024-12-02 01:54:50|117.81|117.41|117.64|117.24|117.82|117.42|117.64|117.24|26
1733104500000|2024-12-02 01:55:00|117.63|117.23|117.59|117.19|117.67|117.27|117.56|117.16|19
1733104510000|2024-12-02 01:55:10|117.6|117.2|117.62|117.22|117.67|117.27|117.57|117.17|10
1733104520000|2024-12-02 01:55:20|117.61|117.21|117.19|116.79|117.61|117.21|117.11|116.71|14
1733104530000|2024-12-02 01:55:30|117.17|116.77|117.13|116.73|117.24|116.84|116.94|116.54|25
1733104540000|2024-12-02 01:55:40|117.1|116.7|117.05|116.65|117.12|116.72|116.94|116.54|15
1733104550000|2024-12-02 01:55:50|117.03|116.63|117.16|116.76|117.18|116.78|117.03|116.63|25
1733104560000|2024-12-02 01:56:00|117.25|116.85|117.2|116.8|117.25|116.85|116.93|116.53|35
1733104570000|2024-12-02 01:56:10|117.17|116.77|117.22|116.82|117.23|116.83|117.11|116.71|24
1733104580000|2024-12-02 01:56:20|117.27|116.87|117.52|117.12|117.52|117.12|117.21|116.81|25
1733104590000|2024-12-02 01:56:30|117.49|117.09|117.36|116.96|117.49|117.09|117.33|116.93|17
1733104600000|2024-12-02 01:56:40|117.41|117.01|117.48|117.08|117.52|117.12|117.3|116.9|22
1733104610000|2024-12-02 01:56:50|117.49|117.09|117.45|117.05|117.68|117.28|117.41|117.01|23
1733104620000|2024-12-02 01:57:00|117.48|117.08|117.59|117.19|117.59|117.19|117.44|117.04|29
1733104630000|2024-12-02 01:57:10|117.58|117.18|117.53|117.13|117.6|117.2|117.53|117.13|20
1733104640000|2024-12-02 01:57:20|117.5|117.1|117.26|116.86|117.5|117.1|117.22|116.82|24
1733104650000|2024-12-02 01:57:30|117.27|116.87|117.18|116.78|117.48|117.08|117.17|116.77|17
1733104660000|2024-12-02 01:57:40|117.15|116.75|117|116.6|117.18|116.78|116.97|116.57|25
1733104670000|2024-12-02 01:57:50|117.01|116.61|117.19|116.79|117.25|116.85|116.97|116.57|25
1733104680000|2024-12-02 01:58:00|117.2|116.8|117.11|116.71|117.2|116.8|117.06|116.66|26
1733104690000|2024-12-02 01:58:10|117.12|116.72|116.99|116.59|117.13|116.73|116.98|116.58|21
1733104700000|2024-12-02 01:58:20|116.98|116.58|116.99|116.59|117.02|116.62|116.97|116.57|15
1733104710000|2024-12-02 01:58:30|116.98|116.58|117.23|116.83|117.32|116.92|116.84|116.44|25
1733104720000|2024-12-02 01:58:40|117.25|116.85|117.4|117|117.48|117.08|117.07|116.67|24
1733104730000|2024-12-02 01:58:50|117.38|116.98|117.21|116.81|117.38|116.98|117.18|116.78|23
1733104740000|2024-12-02 01:59:00|117.2|116.8|117.17|116.77|117.28|116.88|117.12|116.72|22
1733104750000|2024-12-02 01:59:10|117.19|116.79|117.11|116.71|117.19|116.79|117.09|116.69|23
1733104760000|2024-12-02 01:59:20|117.1|116.7|116.96|116.56|117.1|116.7|116.94|116.54|27
1733104770000|2024-12-02 01:59:30|116.95|116.55|116.88|116.48|116.97|116.57|116.78|116.38|21
1733104780000|2024-12-02 01:59:40|116.91|116.51|116.97|116.57|117.01|116.61|116.89|116.49|21
1733104790000|2024-12-02 01:59:50|117|116.6|116.87|116.47|117.09|116.69|116.86|116.46|25
1733104800000|2024-12-02 02:00:00|116.86|116.46|116.78|116.38|116.86|116.46|116.68|116.28|23
1733104810000|2024-12-02 02:00:10|116.79|116.39|116.92|116.52|116.96|116.56|116.68|116.28|22
1733104820000|2024-12-02 02:00:20|116.93|116.53|117.3|116.9|117.3|116.9|116.88|116.48|32
1733104830000|2024-12-02 02:00:30|117.22|116.82|117.37|116.97|117.37|116.97|117.19|116.79|20
1733104840000|2024-12-02 02:00:40|117.32|116.92|117.5|117.1|117.55|117.15|117.29|116.89|22
1733104850000|2024-12-02 02:00:50|117.49|117.09|117.4|117|117.5|117.1|117.35|116.95|21
1733104860000|2024-12-02 02:01:00|117.39|116.99|117.47|117.07|117.47|117.07|117.27|116.87|25
1733104870000|2024-12-02 02:01:10|117.46|117.06|117.28|116.88|117.46|117.06|117.28|116.88|20
1733104880000|2024-12-02 02:01:20|117.27|116.87|116.89|116.49|117.29|116.89|116.87|116.47|24
1733104890000|2024-12-02 02:01:30|116.87|116.47|116.71|116.31|116.88|116.48|116.71|116.31|9
1733104900000|2024-12-02 02:01:40|116.7|116.3|116.6|116.2|116.72|116.32|116.6|116.2|12
1733104910000|2024-12-02 02:01:50|116.56|116.16|116.38|115.98|116.61|116.21|116.38|115.98|15
1733104920000|2024-12-02 02:02:00|116.36|115.96|116.31|115.91|116.36|115.96|116.31|115.91|4
1733104930000|2024-12-02 02:02:10|116.29|115.89|116.29|115.89|116.29|115.89|116.25|115.85|8
1733104940000|2024-12-02 02:02:20|116.25|115.85|115.88|115.48|116.25|115.85|115.85|115.45|12
1733104950000|2024-12-02 02:02:30|115.87|115.47|115.81|115.41|115.89|115.49|115.81|115.41|22
1733104960000|2024-12-02 02:02:40|115.8|115.4|115.8|115.4|115.82|115.42|115.8|115.4|8
1733104970000|2024-12-02 02:02:50|115.81|115.41|115.8|115.4|115.83|115.43|115.65|115.25|22
1733104980000|2024-12-02 02:03:00|115.79|115.39|115.79|115.39|115.88|115.48|115.73|115.33|20
1733104990000|2024-12-02 02:03:10|115.8|115.4|115.67|115.27|115.85|115.45|115.66|115.26|14
1733105000000|2024-12-02 02:03:20|115.66|115.26|116.12|115.72|116.29|115.89|115.65|115.25|24
1733105010000|2024-12-02 02:03:30|116.1|115.7|116.19|115.79|116.21|115.81|116.08|115.68|23
1733105020000|2024-12-02 02:03:40|116.17|115.77|116.1|115.7|116.2|115.8|116.08|115.68|18
1733105030000|2024-12-02 02:03:50|116.09|115.69|116.07|115.67|116.1|115.7|116.01|115.61|19
1733105040000|2024-12-02 02:04:00|116.08|115.68|116.02|115.62|116.13|115.73|116.02|115.62|24
1733105050000|2024-12-02 02:04:10|115.95|115.55|115.91|115.51|115.96|115.56|115.87|115.47|21
1733105060000|2024-12-02 02:04:20|115.9|115.5|115.54|115.14|115.93|115.53|115.54|115.14|17
1733105070000|2024-12-02 02:04:30|115.58|115.18|115.68|115.28|115.71|115.31|115.55|115.15|16
1733105080000|2024-12-02 02:04:40|115.69|115.29|115.68|115.28|115.7|115.3|115.61|115.21|20
1733105090000|2024-12-02 02:04:50|115.71|115.31|115.58|115.18|115.73|115.33|115.58|115.18|16
1733105100000|2024-12-02 02:05:00|115.59|115.19|115.62|115.22|115.7|115.3|115.59|115.19|25
1733105110000|2024-12-02 02:05:10|115.61|115.21|115.43|115.03|115.61|115.21|115.4|115|17
1733105120000|2024-12-02 02:05:20|115.42|115.02|115.79|115.39|115.79|115.39|115.42|115.02|22
1733105130000|2024-12-02 02:05:30|115.81|115.41|115.9|115.5|115.97|115.57|115.81|115.41|25
1733105140000|2024-12-02 02:05:40|115.8|115.4|115.76|115.36|115.9|115.5|115.61|115.21|22
1733105150000|2024-12-02 02:05:50|115.75|115.35|115.67|115.27|115.77|115.37|115.65|115.25|20
1733105160000|2024-12-02 02:06:00|115.66|115.26|115.73|115.33|115.82|115.42|115.66|115.26|23
1733105170000|2024-12-02 02:06:10|115.74|115.34|115.72|115.32|115.74|115.34|115.71|115.31|15
1733105180000|2024-12-02 02:06:20|115.71|115.31|115.63|115.23|115.72|115.32|115.63|115.23|12
1733105190000|2024-12-02 02:06:30|115.6|115.2|115.8|115.4|115.8|115.4|115.59|115.19|12
1733105200000|2024-12-02 02:06:40|115.83|115.43|115.73|115.33|115.83|115.43|115.7|115.3|26
1733105210000|2024-12-02 02:06:50|115.75|115.35|115.66|115.26|115.78|115.38|115.66|115.26|19
1733105220000|2024-12-02 02:07:00|115.62|115.22|115.48|115.08|115.72|115.32|115.48|115.08|20
1733105230000|2024-12-02 02:07:10|115.44|115.04|115.36|114.96|115.48|115.08|115.33|114.93|14
1733105240000|2024-12-02 02:07:20|115.38|114.98|115.4|115|115.49|115.09|115.38|114.98|27
1733105250000|2024-12-02 02:07:30|115.41|115.01|115.31|114.91|115.41|115.01|115.27|114.87|22
1733105260000|2024-12-02 02:07:40|115.37|114.97|115.38|114.98|115.41|115.01|115.36|114.96|18
1733105270000|2024-12-02 02:07:50|115.45|115.05|115.68|115.28|115.68|115.28|115.45|115.05|27
1733105280000|2024-12-02 02:08:00|115.7|115.3|115.65|115.25|115.78|115.38|115.63|115.23|23
1733105290000|2024-12-02 02:08:10|115.66|115.26|115.55|115.15|115.66|115.26|115.52|115.12|16
1733105300000|2024-12-02 02:08:20|115.56|115.16|115.49|115.09|115.59|115.19|115.48|115.08|25
1733105310000|2024-12-02 02:08:30|115.55|115.15|115.5|115.1|115.56|115.16|115.46|115.06|16
1733105320000|2024-12-02 02:08:40|115.48|115.08|115.45|115.05|115.49|115.09|115.45|115.05|15
1733105330000|2024-12-02 02:08:50|115.44|115.04|115.18|114.78|115.44|115.04|115.15|114.75|22
1733105340000|2024-12-02 02:09:00|115.19|114.79|115.24|114.84|115.3|114.9|115.19|114.79|23
1733105350000|2024-12-02 02:09:10|115.22|114.82|115.12|114.72|115.22|114.82|115.04|114.64|15
1733105360000|2024-12-02 02:09:20|115.11|114.71|115.02|114.62|115.11|114.71|115.02|114.62|8
1733105370000|2024-12-02 02:09:30|114.98|114.58|114.99|114.59|115.02|114.62|114.93|114.53|16
1733105380000|2024-12-02 02:09:40|114.98|114.58|114.89|114.49|114.99|114.59|114.89|114.49|7
1733105690000|2024-12-02 02:14:50|115.07|114.67|115.28|114.88|115.29|114.89|115.07|114.67|6
1733105700000|2024-12-02 02:15:00|115.27|114.87|115.57|115.17|115.57|115.17|115.15|114.75|31
1733105710000|2024-12-02 02:15:10|115.56|115.16|115.89|115.49|115.89|115.49|115.54|115.14|22
1733105720000|2024-12-02 02:15:20|115.97|115.57|115.71|115.31|115.97|115.57|115.65|115.25|31
1733105730000|2024-12-02 02:15:30|115.7|115.3|115.44|115.04|115.75|115.35|115.44|115.04|25
1733105740000|2024-12-02 02:15:40|115.37|114.97|114.95|114.55|115.38|114.98|114.95|114.55|21
1733105750000|2024-12-02 02:15:50|114.96|114.56|114.63|114.23|114.98|114.58|114.47|114.07|19
1733105760000|2024-12-02 02:16:00|114.66|114.26|114.84|114.44|115.05|114.65|114.64|114.24|32
1733105770000|2024-12-02 02:16:10|114.88|114.48|115.27|114.87|115.3|114.9|114.85|114.45|27
1733105780000|2024-12-02 02:16:20|115.19|114.79|115.54|115.14|115.57|115.17|115.19|114.79|26
1733105790000|2024-12-02 02:16:30|115.59|115.19|115.81|115.41|115.84|115.44|115.59|115.19|26
1733105800000|2024-12-02 02:16:40|115.83|115.43|115.32|114.92|115.9|115.5|115.32|114.92|16
1733105810000|2024-12-02 02:16:50|115.22|114.82|115.35|114.95|115.4|115|115.09|114.69|26
1733105820000|2024-12-02 02:17:00|115.36|114.96|115.25|114.85|115.58|115.18|115.25|114.85|26
1733105830000|2024-12-02 02:17:10|115.24|114.84|114.4|114|115.24|114.84|114.39|113.99|22
1733105840000|2024-12-02 02:17:20|114.39|113.99|114.21|113.81|114.44|114.04|114.07|113.67|24
1733105850000|2024-12-02 02:17:30|114.18|113.78|113.91|113.51|114.18|113.78|113.67|113.27|30
1733105860000|2024-12-02 02:17:40|113.89|113.49|114.12|113.72|114.13|113.73|113.88|113.48|23
1733105870000|2024-12-02 02:17:50|114.05|113.65|114.22|113.82|114.25|113.85|114.05|113.65|14
1733105880000|2024-12-02 02:18:00|114.21|113.81|114.16|113.76|114.34|113.94|114.16|113.76|17
1733105890000|2024-12-02 02:18:10|114.17|113.77|114.08|113.68|114.28|113.88|114.08|113.68|23
1733105900000|2024-12-02 02:18:20|114.07|113.67|113.97|113.57|114.11|113.71|113.93|113.53|25
1733105910000|2024-12-02 02:18:30|113.96|113.56|113.99|113.59|114.05|113.65|113.83|113.43|23
1733105920000|2024-12-02 02:18:40|113.96|113.56|114.04|113.64|114.06|113.66|113.86|113.46|32
1733105930000|2024-12-02 02:18:50|114.03|113.63|114.07|113.67|114.11|113.71|114|113.6|20
1733105940000|2024-12-02 02:19:00|114.16|113.76|113.95|113.55|114.16|113.76|113.95|113.55|16
1733105950000|2024-12-02 02:19:10|113.94|113.54|113.72|113.32|113.94|113.54|113.71|113.31|19
1733105960000|2024-12-02 02:19:20|113.74|113.34|113.62|113.22|113.76|113.36|113.6|113.2|16
1733105970000|2024-12-02 02:19:30|113.64|113.24|113.62|113.22|113.73|113.33|113.62|113.22|16
1733105980000|2024-12-02 02:19:40|113.61|113.21|113.58|113.18|113.64|113.24|113.49|113.09|22
1733105990000|2024-12-02 02:19:50|113.59|113.19|113.7|113.3|113.7|113.3|113.58|113.18|17
1733106000000|2024-12-02 02:20:00|113.72|113.32|113.42|113.02|113.85|113.45|113.41|113.01|20
1733106010000|2024-12-02 02:20:10|113.41|113.01|113.65|113.25|113.65|113.25|113.4|113|17
1733106020000|2024-12-02 02:20:20|113.68|113.28|113.73|113.33|113.84|113.44|113.68|113.28|16
1733106030000|2024-12-02 02:20:30|113.75|113.35|113.72|113.32|113.78|113.38|113.72|113.32|19
1733106040000|2024-12-02 02:20:40|113.73|113.33|113.51|113.11|113.73|113.33|113.49|113.09|24
1733106050000|2024-12-02 02:20:50|113.49|113.09|113.63|113.23|113.66|113.26|113.49|113.09|24
1733106060000|2024-12-02 02:21:00|113.61|113.21|113.52|113.12|113.7|113.3|113.5|113.1|23
1733106070000|2024-12-02 02:21:10|113.44|113.04|113.58|113.18|113.61|113.21|113.43|113.03|25
1733106080000|2024-12-02 02:21:20|113.59|113.19|113.99|113.59|114.03|113.63|113.59|113.19|29
1733106090000|2024-12-02 02:21:30|113.98|113.58|113.78|113.38|113.98|113.58|113.77|113.37|18
1733106100000|2024-12-02 02:21:40|113.79|113.39|113.95|113.55|113.96|113.56|113.79|113.39|19
1733106110000|2024-12-02 02:21:50|113.94|113.54|113.9|113.5|114.03|113.63|113.83|113.43|22
1733106120000|2024-12-02 02:22:00|113.86|113.46|113.79|113.39|113.86|113.46|113.68|113.28|22
1733106130000|2024-12-02 02:22:10|113.82|113.42|113.86|113.46|113.9|113.5|113.81|113.41|17
1733106140000|2024-12-02 02:22:20|113.87|113.47|113.92|113.52|114.02|113.62|113.86|113.46|24
1733106150000|2024-12-02 02:22:30|113.91|113.51|113.78|113.38|113.92|113.52|113.76|113.36|20
1733106160000|2024-12-02 02:22:40|113.8|113.4|113.93|113.53|113.96|113.56|113.8|113.4|19
1733106170000|2024-12-02 02:22:50|113.92|113.52|113.9|113.5|113.92|113.52|113.84|113.44|14
1733106180000|2024-12-02 02:23:00|113.91|113.51|113.85|113.45|113.91|113.51|113.81|113.41|11
1733106190000|2024-12-02 02:23:10|113.91|113.51|114.04|113.64|114.06|113.66|113.83|113.43|22
1733106200000|2024-12-02 02:23:20|114.06|113.66|113.95|113.55|114.1|113.7|113.95|113.55|16
1733106210000|2024-12-02 02:23:30|113.85|113.45|113.85|113.45|113.95|113.55|113.84|113.44|13
1733106220000|2024-12-02 02:23:40|113.77|113.37|113.64|113.24|113.77|113.37|113.53|113.13|9
1733106230000|2024-12-02 02:23:50|113.65|113.25|113.68|113.28|113.68|113.28|113.64|113.24|9
1733106240000|2024-12-02 02:24:00|113.69|113.29|113.97|113.57|113.97|113.57|113.69|113.29|19
1733106250000|2024-12-02 02:24:10|113.99|113.59|114.1|113.7|114.11|113.71|113.99|113.59|15
1733106260000|2024-12-02 02:24:20|114.11|113.71|114.05|113.65|114.11|113.71|114.04|113.64|11
1733106270000|2024-12-02 02:24:30|114.04|113.64|113.96|113.56|114.04|113.64|113.95|113.55|10
1733106280000|2024-12-02 02:24:40|113.98|113.58|114.04|113.64|114.04|113.64|113.98|113.58|5
1733106290000|2024-12-02 02:24:50|114.03|113.63|114.08|113.68|114.12|113.72|114.02|113.62|8
1733106300000|2024-12-02 02:25:00|114.04|113.64|114.25|113.85|114.27|113.87|113.96|113.56|17
1733106310000|2024-12-02 02:25:10|114.26|113.86|114.44|114.04|114.44|114.04|114.26|113.86|10
1733106320000|2024-12-02 02:25:20|114.43|114.03|114.48|114.08|114.55|114.15|114.42|114.02|11
1733106330000|2024-12-02 02:25:30|114.52|114.12|114.76|114.36|114.76|114.36|114.49|114.09|18
1733106340000|2024-12-02 02:25:40|114.71|114.31|114.46|114.06|114.71|114.31|114.44|114.04|15
1733106350000|2024-12-02 02:25:50|114.44|114.04|114.45|114.05|114.47|114.07|114.41|114.01|11
1733106360000|2024-12-02 02:26:00|114.42|114.02|114.24|113.84|114.42|114.02|114.24|113.84|11
1733106370000|2024-12-02 02:26:10|114.26|113.86|114.12|113.72|114.26|113.86|114.11|113.71|9
1733106380000|2024-12-02 02:26:20|114.11|113.71|114.07|113.67|114.11|113.71|113.96|113.56|13
1733106390000|2024-12-02 02:26:30|114.08|113.68|114.18|113.78|114.21|113.81|114.04|113.64|14
1733106400000|2024-12-02 02:26:40|114.16|113.76|114.16|113.76|114.23|113.83|114.13|113.73|13
1733106410000|2024-12-02 02:26:50|114.12|113.72|114.2|113.8|114.2|113.8|114.12|113.72|12
1733106420000|2024-12-02 02:27:00|114.21|113.81|114.36|113.96|114.41|114.01|114.21|113.81|17
1733106430000|2024-12-02 02:27:10|114.37|113.97|114.5|114.1|114.52|114.12|114.37|113.97|14
1733106440000|2024-12-02 02:27:20|114.43|114.03|114.44|114.04|114.5|114.1|114.42|114.02|12
1733106450000|2024-12-02 02:27:30|114.47|114.07|114.58|114.18|114.58|114.18|114.47|114.07|9
1733106460000|2024-12-02 02:27:40|114.56|114.16|114.5|114.1|114.56|114.16|114.47|114.07|13
1733106470000|2024-12-02 02:27:50|114.51|114.11|114.55|114.15|114.6|114.2|114.48|114.08|9
1733106480000|2024-12-02 02:28:00|114.52|114.12|114.71|114.31|114.71|114.31|114.52|114.12|10
1733106490000|2024-12-02 02:28:10|114.7|114.3|114.61|114.21|114.7|114.3|114.61|114.21|8
1733106500000|2024-12-02 02:28:20|114.66|114.26|114.6|114.2|114.66|114.26|114.52|114.12|17
1733106510000|2024-12-02 02:28:30|114.61|114.21|114.63|114.23|114.64|114.24|114.61|114.21|8
1733106520000|2024-12-02 02:28:40|114.61|114.21|114.59|114.19|114.61|114.21|114.57|114.17|17
1733106530000|2024-12-02 02:28:50|114.6|114.2|114.62|114.22|114.64|114.24|114.57|114.17|19
1733106540000|2024-12-02 02:29:00|114.63|114.23|114.88|114.48|114.9|114.5|114.62|114.22|20
1733106550000|2024-12-02 02:29:10|114.87|114.47|114.81|114.41|114.88|114.48|114.77|114.37|10
1733106560000|2024-12-02 02:29:20|114.79|114.39|114.72|114.32|114.79|114.39|114.7|114.3|8
1733106570000|2024-12-02 02:29:30|114.71|114.31|114.79|114.39|114.8|114.4|114.71|114.31|10
1733106580000|2024-12-02 02:29:40|114.78|114.38|114.73|114.33|114.78|114.38|114.72|114.32|9
1733106590000|2024-12-02 02:29:50|114.72|114.32|114.88|114.48|114.88|114.48|114.72|114.32|12
1733106600000|2024-12-02 02:30:00|114.98|114.58|114.95|114.55|115.05|114.65|114.91|114.51|13
1733106610000|2024-12-02 02:30:10|114.94|114.54|114.65|114.25|114.94|114.54|114.65|114.25|26
1733106620000|2024-12-02 02:30:20|114.61|114.21|114.57|114.17|114.68|114.28|114.5|114.1|22
1733106630000|2024-12-02 02:30:30|114.55|114.15|114.63|114.23|114.64|114.24|114.5|114.1|18
1733106640000|2024-12-02 02:30:40|114.62|114.22|114.71|114.31|114.72|114.32|114.61|114.21|22
1733106650000|2024-12-02 02:30:50|114.72|114.32|114.71|114.31|114.72|114.32|114.7|114.3|3
1733106660000|2024-12-02 02:31:00|114.72|114.32|114.55|114.15|114.72|114.32|114.51|114.11|18
1733106670000|2024-12-02 02:31:10|114.57|114.17|114.67|114.27|114.7|114.3|114.57|114.17|19
1733106680000|2024-12-02 02:31:20|114.68|114.28|114.52|114.12|114.69|114.29|114.52|114.12|13
1733106690000|2024-12-02 02:31:30|114.51|114.11|114.41|114.01|114.51|114.11|114.35|113.95|18
1733106700000|2024-12-02 02:31:40|114.46|114.06|114.6|114.2|114.61|114.21|114.46|114.06|16
1733106710000|2024-12-02 02:31:50|114.59|114.19|114.63|114.23|114.65|114.25|114.5|114.1|21
1733106720000|2024-12-02 02:32:00|114.65|114.25|114.7|114.3|114.71|114.31|114.65|114.25|10
1733106730000|2024-12-02 02:32:10|114.69|114.29|114.69|114.29|114.69|114.29|114.69|114.29|1
1733106740000|2024-12-02 02:32:20|114.7|114.3|114.8|114.4|114.88|114.48|114.69|114.29|9
1733106750000|2024-12-02 02:32:30|114.81|114.41|114.81|114.41|114.89|114.49|114.79|114.39|20
1733106760000|2024-12-02 02:32:40|114.8|114.4|114.79|114.39|114.83|114.43|114.72|114.32|13
1733106770000|2024-12-02 02:32:50|114.73|114.33|114.5|114.1|114.75|114.35|114.5|114.1|19
1733106780000|2024-12-02 02:33:00|114.51|114.11|114.4|114|114.58|114.18|114.36|113.96|22
1733106790000|2024-12-02 02:33:10|114.42|114.02|114.21|113.81|114.42|114.02|114.14|113.74|19
1733106800000|2024-12-02 02:33:20|114.22|113.82|114.31|113.91|114.32|113.92|114.22|113.82|23
1733106810000|2024-12-02 02:33:30|114.3|113.9|114.4|114|114.4|114|114.3|113.9|20
1733106820000|2024-12-02 02:33:40|114.38|113.98|114.31|113.91|114.4|114|114.31|113.91|15
1733106830000|2024-12-02 02:33:50|114.29|113.89|114.39|113.99|114.39|113.99|114.21|113.81|24
1733106840000|2024-12-02 02:34:00|114.4|114|114.04|113.64|114.4|114|113.99|113.59|24
1733106850000|2024-12-02 02:34:10|114.05|113.65|114.28|113.88|114.28|113.88|114.05|113.65|18
1733106860000|2024-12-02 02:34:20|114.29|113.89|114.21|113.81|114.29|113.89|114.21|113.81|5
1733106870000|2024-12-02 02:34:30|114.23|113.83|114.13|113.73|114.23|113.83|114.1|113.7|20
1733106880000|2024-12-02 02:34:40|114.16|113.76|114.22|113.82|114.22|113.82|114.11|113.71|17
1733106890000|2024-12-02 02:34:50|114.21|113.81|114.29|113.89|114.29|113.89|114.2|113.8|13
1733106900000|2024-12-02 02:35:00|114.28|113.88|114.43|114.03|114.43|114.03|114.28|113.88|10
1733106910000|2024-12-02 02:35:10|114.44|114.04|114.88|114.48|114.88|114.48|114.44|114.04|14
1733106920000|2024-12-02 02:35:20|114.85|114.45|114.88|114.48|114.89|114.49|114.84|114.44|23
1733106930000|2024-12-02 02:35:30|114.84|114.44|114.91|114.51|114.99|114.59|114.83|114.43|20
1733106940000|2024-12-02 02:35:40|114.87|114.47|114.89|114.49|114.92|114.52|114.84|114.44|19
1733106950000|2024-12-02 02:35:50|114.9|114.5|114.94|114.54|114.94|114.54|114.82|114.42|20
1733106960000|2024-12-02 02:36:00|114.97|114.57|115.02|114.62|115.03|114.63|114.95|114.55|12
1733106970000|2024-12-02 02:36:10|115.01|114.61|115.02|114.62|115.03|114.63|115|114.6|7
1733106980000|2024-12-02 02:36:20|115.03|114.63|115.2|114.8|115.2|114.8|115|114.6|8
1733106990000|2024-12-02 02:36:30|115.16|114.76|115.14|114.74|115.18|114.78|115.13|114.73|18
1733107000000|2024-12-02 02:36:40|115.15|114.75|115.15|114.75|115.22|114.82|115.12|114.72|18
1733107010000|2024-12-02 02:36:50|115.16|114.76|115.14|114.74|115.22|114.82|115.11|114.71|22
1733107020000|2024-12-02 02:37:00|115.12|114.72|115.11|114.71|115.15|114.75|115.05|114.65|17
1733107030000|2024-12-02 02:37:10|115.14|114.74|115.09|114.69|115.2|114.8|115.09|114.69|24
1733107040000|2024-12-02 02:37:20|115.1|114.7|115.04|114.64|115.14|114.74|115.03|114.63|15
1733107050000|2024-12-02 02:37:30|115.07|114.67|115.05|114.65|115.16|114.76|115.04|114.64|19
1733107060000|2024-12-02 02:37:40|115.04|114.64|115.01|114.61|115.04|114.64|114.93|114.53|22
1733107070000|2024-12-02 02:37:50|115|114.6|115.04|114.64|115.05|114.65|114.98|114.58|13
1733107080000|2024-12-02 02:38:00|115.06|114.66|115.23|114.83|115.23|114.83|115.02|114.62|20
1733107090000|2024-12-02 02:38:10|115.24|114.84|115.22|114.82|115.24|114.84|115.19|114.79|8
1733107100000|2024-12-02 02:38:20|115.19|114.79|115.33|114.93|115.33|114.93|115.19|114.79|12
1733107110000|2024-12-02 02:38:30|115.34|114.94|115.42|115.02|115.47|115.07|115.34|114.94|18
1733107120000|2024-12-02 02:38:40|115.41|115.01|115.39|114.99|115.41|115.01|115.29|114.89|22
1733107130000|2024-12-02 02:38:50|115.4|115|115.36|114.96|115.41|115.01|115.3|114.9|13
1733107140000|2024-12-02 02:39:00|115.33|114.93|115.48|115.08|115.48|115.08|115.3|114.9|16
1733107150000|2024-12-02 02:39:10|115.52|115.12|115.57|115.17|115.6|115.2|115.52|115.12|19
1733107160000|2024-12-02 02:39:20|115.58|115.18|115.6|115.2|115.6|115.2|115.58|115.18|9
1733107170000|2024-12-02 02:39:30|115.59|115.19|115.6|115.2|115.6|115.2|115.59|115.19|4
1733107180000|2024-12-02 02:39:40|115.63|115.23|115.61|115.21|115.64|115.24|115.58|115.18|6
1733107190000|2024-12-02 02:39:50|115.57|115.17|115.56|115.16|115.57|115.17|115.52|115.12|12
1733107200000|2024-12-02 02:40:00|115.57|115.17|115.62|115.22|115.63|115.23|115.53|115.13|18
1733107210000|2024-12-02 02:40:10|115.61|115.21|115.69|115.29|115.69|115.29|115.61|115.21|7
1733107220000|2024-12-02 02:40:20|115.72|115.32|115.71|115.31|115.72|115.32|115.68|115.28|13
1733107230000|2024-12-02 02:40:30|115.72|115.32|115.73|115.33|115.73|115.33|115.69|115.29|7
1733107240000|2024-12-02 02:40:40|115.71|115.31|115.55|115.15|115.71|115.31|115.54|115.14|14
1733107250000|2024-12-02 02:40:50|115.53|115.13|115.59|115.19|115.59|115.19|115.52|115.12|15
1733107260000|2024-12-02 02:41:00|115.58|115.18|115.53|115.13|115.61|115.21|115.53|115.13|13
1733107270000|2024-12-02 02:41:10|115.52|115.12|115.11|114.71|115.52|115.12|115.11|114.71|21
1733107280000|2024-12-02 02:41:20|115.1|114.7|115.25|114.85|115.25|114.85|115.1|114.7|19
1733107290000|2024-12-02 02:41:30|115.24|114.84|115.03|114.63|115.24|114.84|115.02|114.62|19
1733107300000|2024-12-02 02:41:40|115.02|114.62|114.84|114.44|115.02|114.62|114.84|114.44|19
1733107310000|2024-12-02 02:41:50|114.86|114.46|114.95|114.55|114.97|114.57|114.82|114.42|12
1733107320000|2024-12-02 02:42:00|114.94|114.54|114.72|114.32|114.94|114.54|114.66|114.26|22
1733107330000|2024-12-02 02:42:10|114.76|114.36|114.67|114.27|114.77|114.37|114.66|114.26|14
1733107340000|2024-12-02 02:42:20|114.68|114.28|114.69|114.29|114.73|114.33|114.66|114.26|17
1733107350000|2024-12-02 02:42:30|114.7|114.3|114.64|114.24|114.71|114.31|114.63|114.23|23
1733107360000|2024-12-02 02:42:40|114.63|114.23|114.43|114.03|114.63|114.23|114.43|114.03|15
1733107370000|2024-12-02 02:42:50|114.42|114.02|114.47|114.07|114.52|114.12|114.41|114.01|11
1733107380000|2024-12-02 02:43:00|114.52|114.12|114.59|114.19|114.61|114.21|114.52|114.12|6
1733107390000|2024-12-02 02:43:10|114.52|114.12|114.51|114.11|114.54|114.14|114.5|114.1|14
1733107400000|2024-12-02 02:43:20|114.52|114.12|114.44|114.04|114.58|114.18|114.41|114.01|18
1733107410000|2024-12-02 02:43:30|114.45|114.05|114.45|114.05|114.49|114.09|114.45|114.05|5
1733107420000|2024-12-02 02:43:40|114.44|114.04|114.42|114.02|114.44|114.04|114.4|114|13
1733107430000|2024-12-02 02:43:50|114.43|114.03|114.5|114.1|114.52|114.12|114.43|114.03|13
1733107440000|2024-12-02 02:44:00|114.51|114.11|114.43|114.03|114.51|114.11|114.4|114|16
1733107450000|2024-12-02 02:44:10|114.44|114.04|114.5|114.1|114.5|114.1|114.4|114|17
1733107460000|2024-12-02 02:44:20|114.51|114.11|114.52|114.12|114.52|114.12|114.51|114.11|6
1733107470000|2024-12-02 02:44:30|114.51|114.11|114.6|114.2|114.61|114.21|114.49|114.09|8
1733107480000|2024-12-02 02:44:40|114.53|114.13|114.42|114.02|114.53|114.13|114.42|114.02|11
1733107490000|2024-12-02 02:44:50|114.4|114|114.45|114.05|114.45|114.05|114.4|114|8
1733107510000|2024-12-02 02:45:10|115.06|114.66|114.44|114.04|115.06|114.66|114.43|114.03|12
1733107520000|2024-12-02 02:45:20|114.43|114.03|114.46|114.06|114.46|114.06|114.42|114.02|8
1733107530000|2024-12-02 02:45:30|114.45|114.05|114.51|114.11|114.55|114.15|114.45|114.05|18
1733107540000|2024-12-02 02:45:40|114.5|114.1|114.54|114.14|114.54|114.14|114.47|114.07|18
1733107550000|2024-12-02 02:45:50|114.53|114.13|114.53|114.13|114.55|114.15|114.49|114.09|20
1733107560000|2024-12-02 02:46:00|114.52|114.12|114.49|114.09|114.58|114.18|114.49|114.09|13
1733107570000|2024-12-02 02:46:10|114.48|114.08|114.41|114.01|114.48|114.08|114.36|113.96|15
1733107580000|2024-12-02 02:46:20|114.38|113.98|114.44|114.04|114.44|114.04|114.38|113.98|11
1733107590000|2024-12-02 02:46:30|114.45|114.05|114.64|114.24|114.64|114.24|114.44|114.04|19
1733107600000|2024-12-02 02:46:40|114.63|114.23|114.65|114.25|114.67|114.27|114.63|114.23|18
1733107610000|2024-12-02 02:46:50|114.63|114.23|114.75|114.35|114.77|114.37|114.63|114.23|20
1733107620000|2024-12-02 02:47:00|114.74|114.34|114.71|114.31|114.76|114.36|114.67|114.27|23
1733107630000|2024-12-02 02:47:10|114.72|114.32|114.72|114.32|114.77|114.37|114.72|114.32|12
1733107640000|2024-12-02 02:47:20|114.71|114.31|114.67|114.27|114.73|114.33|114.63|114.23|7
1733107650000|2024-12-02 02:47:30|114.69|114.29|114.48|114.08|114.72|114.32|114.43|114.03|22
1733107660000|2024-12-02 02:47:40|114.47|114.07|114.44|114.04|114.47|114.07|114.41|114.01|10
1733107670000|2024-12-02 02:47:50|114.43|114.03|114.3|113.9|114.43|114.03|114.3|113.9|17
1733107680000|2024-12-02 02:48:00|114.27|113.87|114.32|113.92|114.32|113.92|114.25|113.85|18
1733107690000|2024-12-02 02:48:10|114.36|113.96|114.41|114.01|114.43|114.03|114.36|113.96|21
1733107700000|2024-12-02 02:48:20|114.37|113.97|114.45|114.05|114.62|114.22|114.35|113.95|19
1733107710000|2024-12-02 02:48:30|114.46|114.06|114.44|114.04|114.54|114.14|114.43|114.03|20
1733107720000|2024-12-02 02:48:40|114.45|114.05|114.47|114.07|114.48|114.08|114.41|114.01|18
1733107730000|2024-12-02 02:48:50|114.44|114.04|114.44|114.04|114.45|114.05|114.43|114.03|8
1733107740000|2024-12-02 02:49:00|114.43|114.03|114.45|114.05|114.47|114.07|114.36|113.96|23
1733107750000|2024-12-02 02:49:10|114.46|114.06|114.43|114.03|114.52|114.12|114.41|114.01|17
1733107760000|2024-12-02 02:49:20|114.42|114.02|114.4|114|114.42|114.02|114.31|113.91|15
1733107770000|2024-12-02 02:49:30|114.41|114.01|114.42|114.02|114.42|114.02|114.34|113.94|16
1733107780000|2024-12-02 02:49:40|114.43|114.03|114.4|114|114.43|114.03|114.32|113.92|18
1733107790000|2024-12-02 02:49:50|114.39|113.99|114.45|114.05|114.5|114.1|114.39|113.99|21
1733107800000|2024-12-02 02:50:00|114.44|114.04|114.26|113.86|114.47|114.07|114.25|113.85|21
1733107810000|2024-12-02 02:50:10|114.25|113.85|114.26|113.86|114.26|113.86|114.24|113.84|3
1733107820000|2024-12-02 02:50:20|114.25|113.85|114.36|113.96|114.36|113.96|114.24|113.84|7
1733107830000|2024-12-02 02:50:30|114.35|113.95|114.31|113.91|114.37|113.97|114.31|113.91|13
1733107840000|2024-12-02 02:50:40|114.26|113.86|114.16|113.76|114.29|113.89|114.16|113.76|8
1733107850000|2024-12-02 02:50:50|114.05|113.65|114.03|113.63|114.05|113.65|113.99|113.59|9
1733107860000|2024-12-02 02:51:00|114.02|113.62|114.04|113.64|114.08|113.68|114|113.6|13
1733107870000|2024-12-02 02:51:10|114.03|113.63|114.02|113.62|114.03|113.63|114.02|113.62|6
1733107880000|2024-12-02 02:51:20|114.03|113.63|114.02|113.62|114.03|113.63|114.02|113.62|2
1733107890000|2024-12-02 02:51:30|114|113.6|113.85|113.45|114|113.6|113.85|113.45|4
1733107900000|2024-12-02 02:51:40|113.79|113.39|113.82|113.42|113.82|113.42|113.71|113.31|20
1733107910000|2024-12-02 02:51:50|113.79|113.39|113.87|113.47|113.92|113.52|113.79|113.39|17
1733107920000|2024-12-02 02:52:00|113.88|113.48|114.02|113.62|114.03|113.63|113.88|113.48|18
1733107930000|2024-12-02 02:52:10|114.03|113.63|113.98|113.58|114.03|113.63|113.97|113.57|14
1733107940000|2024-12-02 02:52:20|113.94|113.54|113.96|113.56|113.97|113.57|113.93|113.53|15
1733107950000|2024-12-02 02:52:30|113.97|113.57|113.97|113.57|113.99|113.59|113.96|113.56|9
1733107960000|2024-12-02 02:52:40|113.96|113.56|113.95|113.55|113.97|113.57|113.94|113.54|12
1733107970000|2024-12-02 02:52:50|113.96|113.56|113.95|113.55|113.97|113.57|113.94|113.54|6
1733107980000|2024-12-02 02:53:00|113.96|113.56|113.97|113.57|114.06|113.66|113.96|113.56|14
1733107990000|2024-12-02 02:53:10|113.98|113.58|114.26|113.86|114.26|113.86|113.98|113.58|14
1733108000000|2024-12-02 02:53:20|114.27|113.87|114.34|113.94|114.34|113.94|114.24|113.84|8
1733108010000|2024-12-02 02:53:30|114.33|113.93|114.48|114.08|114.49|114.09|114.33|113.93|8
1733108020000|2024-12-02 02:53:40|114.47|114.07|114.49|114.09|114.5|114.1|114.46|114.06|9
1733108030000|2024-12-02 02:53:50|114.48|114.08|114.49|114.09|114.52|114.12|114.46|114.06|14
1733108040000|2024-12-02 02:54:00|114.48|114.08|114.58|114.18|114.58|114.18|114.48|114.08|12
1733108050000|2024-12-02 02:54:10|114.57|114.17|114.47|114.07|114.57|114.17|114.45|114.05|14
1733108060000|2024-12-02 02:54:20|114.46|114.06|114.5|114.1|114.5|114.1|114.46|114.06|4
1733108070000|2024-12-02 02:54:30|114.55|114.15|114.74|114.34|114.74|114.34|114.55|114.15|11
1733108080000|2024-12-02 02:54:40|114.7|114.3|114.76|114.36|114.77|114.37|114.66|114.26|13
1733108090000|2024-12-02 02:54:50|114.78|114.38|114.84|114.44|114.85|114.45|114.75|114.35|16
1733108100000|2024-12-02 02:55:00|114.85|114.45|114.78|114.38|114.9|114.5|114.78|114.38|13
1733108110000|2024-12-02 02:55:10|114.76|114.36|114.77|114.37|114.82|114.42|114.76|114.36|17
1733108120000|2024-12-02 02:55:20|114.79|114.39|114.61|114.21|114.79|114.39|114.48|114.08|16
1733108130000|2024-12-02 02:55:30|114.62|114.22|114.56|114.16|114.64|114.24|114.56|114.16|13
1733108140000|2024-12-02 02:55:40|114.54|114.14|114.53|114.13|114.61|114.21|114.53|114.13|7
1733108150000|2024-12-02 02:55:50|114.55|114.15|114.63|114.23|114.63|114.23|114.54|114.14|13
1733108160000|2024-12-02 02:56:00|114.64|114.24|114.86|114.46|114.86|114.46|114.64|114.24|12
1733108170000|2024-12-02 02:56:10|114.88|114.48|114.61|114.21|114.89|114.49|114.61|114.21|11
1733108180000|2024-12-02 02:56:20|114.58|114.18|114.68|114.28|114.68|114.28|114.57|114.17|8
1733108550000|2024-12-02 03:02:30|114.43|114.03|114.22|113.82|114.43|114.03|114.18|113.78|12
1733108560000|2024-12-02 03:02:40|114.21|113.81|113.99|113.59|114.21|113.81|113.99|113.59|10
1733108570000|2024-12-02 03:02:50|113.98|113.58|113.78|113.38|114|113.6|113.78|113.38|14
1733108580000|2024-12-02 03:03:00|113.79|113.39|113.71|113.31|113.81|113.41|113.71|113.31|17
1733108590000|2024-12-02 03:03:10|113.75|113.35|113.81|113.41|113.82|113.42|113.75|113.35|11
1733108600000|2024-12-02 03:03:20|113.86|113.46|113.72|113.32|113.86|113.46|113.72|113.32|11
1733108610000|2024-12-02 03:03:30|113.71|113.31|113.53|113.13|113.71|113.31|113.53|113.13|13
1733108620000|2024-12-02 03:03:40|113.57|113.17|113.54|113.14|113.67|113.27|113.54|113.14|15
1733108630000|2024-12-02 03:03:50|113.53|113.13|113.55|113.15|113.55|113.15|113.52|113.12|6
1733108640000|2024-12-02 03:04:00|113.57|113.17|113.7|113.3|113.74|113.34|113.57|113.17|19
1733108650000|2024-12-02 03:04:10|113.73|113.33|113.72|113.32|113.77|113.37|113.72|113.32|13
1733108660000|2024-12-02 03:04:20|113.75|113.35|113.7|113.3|113.75|113.35|113.65|113.25|11
1733108670000|2024-12-02 03:04:30|113.71|113.31|113.74|113.34|113.76|113.36|113.71|113.31|8
1733108680000|2024-12-02 03:04:40|113.72|113.32|113.8|113.4|113.82|113.42|113.71|113.31|12
1733108690000|2024-12-02 03:04:50|113.79|113.39|113.79|113.39|113.81|113.41|113.79|113.39|9
1733108700000|2024-12-02 03:05:00|113.78|113.38|113.8|113.4|113.82|113.42|113.72|113.32|24
1733108710000|2024-12-02 03:05:10|113.79|113.39|113.8|113.4|113.81|113.41|113.75|113.35|21
1733108720000|2024-12-02 03:05:20|113.82|113.42|113.74|113.34|113.82|113.42|113.72|113.32|16
1733108730000|2024-12-02 03:05:30|113.75|113.35|113.91|113.51|113.91|113.51|113.75|113.35|17
1733108740000|2024-12-02 03:05:40|113.92|113.52|113.75|113.35|113.96|113.56|113.75|113.35|12
1733108750000|2024-12-02 03:05:50|113.74|113.34|113.83|113.43|113.83|113.43|113.74|113.34|10
1733108760000|2024-12-02 03:06:00|113.87|113.47|113.94|113.54|113.94|113.54|113.79|113.39|20
1733108770000|2024-12-02 03:06:10|113.97|113.57|114.08|113.68|114.08|113.68|113.94|113.54|13
1733108780000|2024-12-02 03:06:20|114.09|113.69|113.98|113.58|114.11|113.71|113.98|113.58|11
1733108790000|2024-12-02 03:06:30|113.99|113.59|113.98|113.58|113.99|113.59|113.83|113.43|17
1733108800000|2024-12-02 03:06:40|113.99|113.59|114.1|113.7|114.11|113.71|113.99|113.59|13
1733108810000|2024-12-02 03:06:50|114.09|113.69|114.16|113.76|114.16|113.76|114.09|113.69|12
1733108820000|2024-12-02 03:07:00|114.2|113.8|114.23|113.83|114.32|113.92|114.2|113.8|19
1733108830000|2024-12-02 03:07:10|114.24|113.84|114.37|113.97|114.37|113.97|114.21|113.81|21
1733108840000|2024-12-02 03:07:20|114.38|113.98|114.38|113.98|114.41|114.01|114.33|113.93|17
1733108850000|2024-12-02 03:07:30|114.39|113.99|114.23|113.83|114.42|114.02|114.23|113.83|19
1733108860000|2024-12-02 03:07:40|114.24|113.84|114.39|113.99|114.43|114.03|114.24|113.84|17
1733108870000|2024-12-02 03:07:50|114.38|113.98|114.39|113.99|114.43|114.03|114.38|113.98|9
1733108880000|2024-12-02 03:08:00|114.41|114.01|114.4|114|114.42|114.02|114.38|113.98|10
1733108890000|2024-12-02 03:08:10|114.39|113.99|114.55|114.15|114.55|114.15|114.33|113.93|14
1733108900000|2024-12-02 03:08:20|114.53|114.13|114.39|113.99|114.53|114.13|114.39|113.99|10
1733108910000|2024-12-02 03:08:30|114.4|114|114.45|114.05|114.45|114.05|114.39|113.99|9
1733108920000|2024-12-02 03:08:40|114.44|114.04|114.53|114.13|114.53|114.13|114.44|114.04|12
1733108930000|2024-12-02 03:08:50|114.54|114.14|114.52|114.12|114.59|114.19|114.52|114.12|9
1733108940000|2024-12-02 03:09:00|114.54|114.14|114.59|114.19|114.61|114.21|114.54|114.14|9
1733108950000|2024-12-02 03:09:10|114.61|114.21|114.51|114.11|114.62|114.22|114.51|114.11|12
1733108960000|2024-12-02 03:09:20|114.48|114.08|114.47|114.07|114.49|114.09|114.42|114.02|14
1733108970000|2024-12-02 03:09:30|114.46|114.06|114.51|114.11|114.59|114.19|114.44|114.04|13
1733108980000|2024-12-02 03:09:40|114.52|114.12|114.54|114.14|114.57|114.17|114.52|114.12|17
1733108990000|2024-12-02 03:09:50|114.55|114.15|114.54|114.14|114.55|114.15|114.52|114.12|14
1733109000000|2024-12-02 03:10:00|114.55|114.15|114.75|114.35|114.81|114.41|114.55|114.15|17
1733109010000|2024-12-02 03:10:10|114.71|114.31|114.7|114.3|114.72|114.32|114.69|114.29|14
1733109020000|2024-12-02 03:10:20|114.69|114.29|114.91|114.51|114.91|114.51|114.69|114.29|19
1733109030000|2024-12-02 03:10:30|114.92|114.52|115.05|114.65|115.05|114.65|114.9|114.5|17
1733109040000|2024-12-02 03:10:40|115.07|114.67|115.09|114.69|115.09|114.69|115.05|114.65|9
1733109050000|2024-12-02 03:10:50|115.07|114.67|115.34|114.94|115.35|114.95|115.07|114.67|21
1733109060000|2024-12-02 03:11:00|115.33|114.93|115.3|114.9|115.38|114.98|115.3|114.9|17
1733109070000|2024-12-02 03:11:10|115.32|114.92|115.34|114.94|115.38|114.98|115.31|114.91|18
1733109080000|2024-12-02 03:11:20|115.35|114.95|115.34|114.94|115.36|114.96|115.34|114.94|4
1733109090000|2024-12-02 03:11:30|115.33|114.93|115.36|114.96|115.36|114.96|115.3|114.9|7
1733109100000|2024-12-02 03:11:40|115.35|114.95|115.34|114.94|115.35|114.95|115.29|114.89|16
1733109110000|2024-12-02 03:11:50|115.35|114.95|115.38|114.98|115.39|114.99|115.35|114.95|13
1733109120000|2024-12-02 03:12:00|115.39|114.99|115.55|115.15|115.55|115.15|115.37|114.97|18
1733109130000|2024-12-02 03:12:10|115.56|115.16|115.65|115.25|115.68|115.28|115.55|115.15|18
1733109140000|2024-12-02 03:12:20|115.66|115.26|115.59|115.19|115.66|115.26|115.56|115.16|15
1733109150000|2024-12-02 03:12:30|115.58|115.18|115.55|115.15|115.66|115.26|115.45|115.05|19
1733109160000|2024-12-02 03:12:40|115.54|115.14|115.56|115.16|115.6|115.2|115.54|115.14|14
1733109170000|2024-12-02 03:12:50|115.57|115.17|115.5|115.1|115.6|115.2|115.48|115.08|13
1733109180000|2024-12-02 03:13:00|115.49|115.09|115.51|115.11|115.57|115.17|115.49|115.09|21
1733109190000|2024-12-02 03:13:10|115.5|115.1|115.57|115.17|115.58|115.18|115.48|115.08|13
1733109200000|2024-12-02 03:13:20|115.53|115.13|115.54|115.14|115.54|115.14|115.53|115.13|2
1733109210000|2024-12-02 03:13:30|115.52|115.12|115.58|115.18|115.61|115.21|115.46|115.06|18
1733109220000|2024-12-02 03:13:40|115.59|115.19|115.69|115.29|115.7|115.3|115.58|115.18|9
1733109230000|2024-12-02 03:13:50|115.68|115.28|115.6|115.2|115.68|115.28|115.58|115.18|17
1733109240000|2024-12-02 03:14:00|115.59|115.19|115.67|115.27|115.69|115.29|115.59|115.19|12
1733109250000|2024-12-02 03:14:10|115.68|115.28|115.63|115.23|115.69|115.29|115.63|115.23|12
1733109260000|2024-12-02 03:14:20|115.62|115.22|115.51|115.11|115.62|115.22|115.47|115.07|9
1733109270000|2024-12-02 03:14:30|115.52|115.12|115.58|115.18|115.58|115.18|115.52|115.12|9
1733109280000|2024-12-02 03:14:40|115.57|115.17|115.61|115.21|115.61|115.21|115.56|115.16|13
1733109290000|2024-12-02 03:14:50|115.6|115.2|115.63|115.23|115.69|115.29|115.55|115.15|20
1733109300000|2024-12-02 03:15:00|115.64|115.24|115.88|115.48|115.88|115.48|115.64|115.24|18
1733109310000|2024-12-02 03:15:10|115.87|115.47|115.83|115.43|115.89|115.49|115.81|115.41|18
1733109320000|2024-12-02 03:15:20|115.84|115.44|115.81|115.41|115.9|115.5|115.79|115.39|18
1733109330000|2024-12-02 03:15:30|115.8|115.4|115.89|115.49|115.89|115.49|115.8|115.4|12
1733109340000|2024-12-02 03:15:40|115.88|115.48|115.89|115.49|115.9|115.5|115.87|115.47|11
1733109350000|2024-12-02 03:15:50|115.88|115.48|115.94|115.54|115.94|115.54|115.86|115.46|17
1733109360000|2024-12-02 03:16:00|115.93|115.53|116.16|115.76|116.16|115.76|115.93|115.53|18
1733109370000|2024-12-02 03:16:10|116.15|115.75|115.88|115.48|116.2|115.8|115.88|115.48|17
1733109380000|2024-12-02 03:16:20|115.89|115.49|114.67|114.27|115.89|115.49|114.67|114.27|25
1733109390000|2024-12-02 03:16:30|114.68|114.28|114.63|114.23|114.7|114.3|114.51|114.11|20
1733109400000|2024-12-02 03:16:40|114.65|114.25|114.7|114.3|114.72|114.32|114.65|114.25|25
1733109410000|2024-12-02 03:16:50|114.71|114.31|114.72|114.32|114.73|114.33|114.7|114.3|14
1733109420000|2024-12-02 03:17:00|114.66|114.26|114.47|114.07|114.66|114.26|114.34|113.94|15
1733109430000|2024-12-02 03:17:10|114.51|114.11|114.4|114|114.6|114.2|114.4|114|16
1733109440000|2024-12-02 03:17:20|114.41|114.01|114.43|114.03|114.48|114.08|114.39|113.99|23
1733109450000|2024-12-02 03:17:30|114.44|114.04|114.5|114.1|114.58|114.18|114.43|114.03|20
1733109460000|2024-12-02 03:17:40|114.51|114.11|114.48|114.08|114.6|114.2|114.46|114.06|19
1733109470000|2024-12-02 03:17:50|114.47|114.07|114.49|114.09|114.53|114.13|114.47|114.07|15
1733109480000|2024-12-02 03:18:00|114.5|114.1|114.41|114.01|114.5|114.1|114.36|113.96|9
1733109490000|2024-12-02 03:18:10|114.4|114|114.32|113.92|114.4|114|114.3|113.9|12
1733109500000|2024-12-02 03:18:20|114.34|113.94|114.3|113.9|114.38|113.98|114.3|113.9|18
1733109510000|2024-12-02 03:18:30|114.31|113.91|114.26|113.86|114.33|113.93|114.2|113.8|20
1733109520000|2024-12-02 03:18:40|114.27|113.87|114.26|113.86|114.3|113.9|114.26|113.86|9
1733109530000|2024-12-02 03:18:50|114.24|113.84|114.15|113.75|114.26|113.86|114.15|113.75|14
1733109540000|2024-12-02 03:19:00|114.16|113.76|114.19|113.79|114.19|113.79|114.09|113.69|11
1733109550000|2024-12-02 03:19:10|114.15|113.75|114.06|113.66|114.15|113.75|114.06|113.66|11
1733109560000|2024-12-02 03:19:20|114.09|113.69|114.18|113.78|114.19|113.79|114.09|113.69|11
1733109570000|2024-12-02 03:19:30|114.17|113.77|114.01|113.61|114.17|113.77|114|113.6|17
1733109580000|2024-12-02 03:19:40|114|113.6|113.98|113.58|114|113.6|113.98|113.58|4
1733109590000|2024-12-02 03:19:50|114|113.6|114.07|113.67|114.1|113.7|114|113.6|10
1733109600000|2024-12-02 03:20:00|114.09|113.69|114.08|113.68|114.17|113.77|114.08|113.68|14
1733109610000|2024-12-02 03:20:10|114.07|113.67|114.05|113.65|114.07|113.67|114|113.6|11
1733109620000|2024-12-02 03:20:20|114.06|113.66|114.17|113.77|114.18|113.78|114.06|113.66|8
1733109630000|2024-12-02 03:20:30|114.19|113.79|114.27|113.87|114.29|113.89|114.19|113.79|15
1733109640000|2024-12-02 03:20:40|114.26|113.86|114.4|114|114.4|114|114.25|113.85|19
1733109650000|2024-12-02 03:20:50|114.39|113.99|114.39|113.99|114.39|113.99|114.38|113.98|7
1733109660000|2024-12-02 03:21:00|114.42|114.02|114.5|114.1|114.5|114.1|114.42|114.02|6
1733109670000|2024-12-02 03:21:10|114.51|114.11|114.59|114.19|114.59|114.19|114.5|114.1|13
1733109680000|2024-12-02 03:21:20|114.58|114.18|114.59|114.19|114.61|114.21|114.57|114.17|7
1733109690000|2024-12-02 03:21:30|114.57|114.17|114.68|114.28|114.68|114.28|114.57|114.17|8
1733109700000|2024-12-02 03:21:40|114.7|114.3|114.66|114.26|114.72|114.32|114.6|114.2|16
1733109710000|2024-12-02 03:21:50|114.62|114.22|114.61|114.21|114.68|114.28|114.61|114.21|15
1733109720000|2024-12-02 03:22:00|114.59|114.19|114.48|114.08|114.59|114.19|114.41|114.01|13
1733109730000|2024-12-02 03:22:10|114.49|114.09|114.7|114.3|114.7|114.3|114.49|114.09|11
1733109740000|2024-12-02 03:22:20|114.69|114.29|114.79|114.39|114.82|114.42|114.69|114.29|15
1733109750000|2024-12-02 03:22:30|114.8|114.4|114.89|114.49|114.89|114.49|114.8|114.4|7
1733109760000|2024-12-02 03:22:40|114.88|114.48|114.87|114.47|114.91|114.51|114.86|114.46|10
1733109770000|2024-12-02 03:22:50|114.88|114.48|115.11|114.71|115.14|114.74|114.88|114.48|21
1733109780000|2024-12-02 03:23:00|115.08|114.68|114.99|114.59|115.08|114.68|114.98|114.58|14
1733109790000|2024-12-02 03:23:10|114.94|114.54|114.9|114.5|114.94|114.54|114.81|114.41|23
1733109800000|2024-12-02 03:23:20|114.91|114.51|114.84|114.44|114.96|114.56|114.84|114.44|13
1733109810000|2024-12-02 03:23:30|114.81|114.41|114.74|114.34|114.83|114.43|114.73|114.33|14
1733109820000|2024-12-02 03:23:40|114.73|114.33|114.72|114.32|114.8|114.4|114.72|114.32|13
1733109830000|2024-12-02 03:23:50|114.74|114.34|114.76|114.36|114.76|114.36|114.71|114.31|12
1733109840000|2024-12-02 03:24:00|114.72|114.32|114.67|114.27|114.72|114.32|114.64|114.24|8
1733109850000|2024-12-02 03:24:10|114.69|114.29|114.81|114.41|114.82|114.42|114.69|114.29|11
1733109860000|2024-12-02 03:24:20|114.82|114.42|114.78|114.38|114.92|114.52|114.78|114.38|7
1733109870000|2024-12-02 03:24:30|114.77|114.37|114.63|114.23|114.77|114.37|114.6|114.2|18
1733109880000|2024-12-02 03:24:40|114.66|114.26|114.71|114.31|114.71|114.31|114.65|114.25|6
1733109890000|2024-12-02 03:24:50|114.72|114.32|114.71|114.31|114.77|114.37|114.7|114.3|15
1733109900000|2024-12-02 03:25:00|114.7|114.3|114.66|114.26|114.73|114.33|114.66|114.26|14
1733109910000|2024-12-02 03:25:10|114.62|114.22|114.55|114.15|114.62|114.22|114.52|114.12|12
1733109920000|2024-12-02 03:25:20|114.57|114.17|114.83|114.43|114.83|114.43|114.57|114.17|23
1733109930000|2024-12-02 03:25:30|114.82|114.42|114.82|114.42|114.82|114.42|114.79|114.39|7
1733109940000|2024-12-02 03:25:40|114.83|114.43|115.09|114.69|115.09|114.69|114.83|114.43|14
1733109950000|2024-12-02 03:25:50|115.1|114.7|115.08|114.68|115.13|114.73|115.05|114.65|12
1733109960000|2024-12-02 03:26:00|115.07|114.67|114.92|114.52|115.09|114.69|114.91|114.51|17
1733109970000|2024-12-02 03:26:10|114.91|114.51|114.94|114.54|114.99|114.59|114.91|114.51|12
1733109980000|2024-12-02 03:26:20|114.92|114.52|114.91|114.51|114.99|114.59|114.91|114.51|11
1733109990000|2024-12-02 03:26:30|114.92|114.52|114.94|114.54|114.95|114.55|114.92|114.52|11
1733110000000|2024-12-02 03:26:40|114.93|114.53|114.97|114.57|114.97|114.57|114.92|114.52|6
1733110010000|2024-12-02 03:26:50|114.96|114.56|114.73|114.33|114.96|114.56|114.7|114.3|10
1733110020000|2024-12-02 03:27:00|114.71|114.31|114.82|114.42|114.82|114.42|114.69|114.29|17
1733110030000|2024-12-02 03:27:10|114.81|114.41|115.04|114.64|115.04|114.64|114.81|114.41|11
1733110040000|2024-12-02 03:27:20|115.03|114.63|115.1|114.7|115.1|114.7|115|114.6|12
1733110050000|2024-12-02 03:27:30|115.09|114.69|114.93|114.53|115.09|114.69|114.93|114.53|15
1733110060000|2024-12-02 03:27:40|114.94|114.54|114.93|114.53|114.95|114.55|114.93|114.53|7
1733110070000|2024-12-02 03:27:50|114.91|114.51|114.93|114.53|115|114.6|114.91|114.51|13
1733110080000|2024-12-02 03:28:00|114.94|114.54|115.13|114.73|115.13|114.73|114.94|114.54|15
1733110090000|2024-12-02 03:28:10|115.12|114.72|115.2|114.8|115.2|114.8|115.1|114.7|12
1733110100000|2024-12-02 03:28:20|115.18|114.78|115.22|114.82|115.22|114.82|115.18|114.78|7
1733110110000|2024-12-02 03:28:30|115.23|114.83|115.29|114.89|115.29|114.89|115.23|114.83|6
1733110120000|2024-12-02 03:28:40|115.3|114.9|115.33|114.93|115.34|114.94|115.3|114.9|7
1733110130000|2024-12-02 03:28:50|115.32|114.92|115.33|114.93|115.37|114.97|115.31|114.91|8
1733110140000|2024-12-02 03:29:00|115.36|114.96|115.38|114.98|115.38|114.98|115.36|114.96|3
1733110150000|2024-12-02 03:29:10|115.39|114.99|115.31|114.91|115.39|114.99|115.21|114.81|18
1733110160000|2024-12-02 03:29:20|115.33|114.93|115.25|114.85|115.34|114.94|115.25|114.85|6
1733110170000|2024-12-02 03:29:30|115.21|114.81|115.24|114.84|115.27|114.87|115.21|114.81|9
1733110180000|2024-12-02 03:29:40|115.25|114.85|115.22|114.82|115.26|114.86|115.21|114.81|12
1733110190000|2024-12-02 03:29:50|115.21|114.81|115.2|114.8|115.23|114.83|115.16|114.76|11
1733110200000|2024-12-02 03:30:00|115.23|114.83|115.01|114.61|115.33|114.93|114.95|114.55|19
1733110210000|2024-12-02 03:30:10|115.03|114.63|114.93|114.53|115.05|114.65|114.93|114.53|12
1733110220000|2024-12-02 03:30:20|114.92|114.52|114.74|114.34|114.92|114.52|114.74|114.34|17
1733110230000|2024-12-02 03:30:30|114.75|114.35|114.68|114.28|114.75|114.35|114.66|114.26|12
1733110240000|2024-12-02 03:30:40|114.67|114.27|114.79|114.39|114.82|114.42|114.67|114.27|19
1733110250000|2024-12-02 03:30:50|114.78|114.38|114.7|114.3|114.78|114.38|114.69|114.29|10
1733110260000|2024-12-02 03:31:00|114.68|114.28|114.61|114.21|114.68|114.28|114.61|114.21|9
1733110270000|2024-12-02 03:31:10|114.59|114.19|114.53|114.13|114.59|114.19|114.49|114.09|18
1733110280000|2024-12-02 03:31:20|114.54|114.14|114.58|114.18|114.62|114.22|114.54|114.14|14
1733110290000|2024-12-02 03:31:30|114.57|114.17|114.6|114.2|114.68|114.28|114.51|114.11|22
1733110300000|2024-12-02 03:31:40|114.57|114.17|114.55|114.15|114.57|114.17|114.52|114.12|5
1733110310000|2024-12-02 03:31:50|114.54|114.14|114.51|114.11|114.54|114.14|114.51|114.11|10
1733110320000|2024-12-02 03:32:00|114.53|114.13|114.44|114.04|114.59|114.19|114.41|114.01|16
1733110330000|2024-12-02 03:32:10|114.43|114.03|114.65|114.25|114.65|114.25|114.42|114.02|12
1733110340000|2024-12-02 03:32:20|114.66|114.26|114.79|114.39|114.83|114.43|114.66|114.26|22
1733110350000|2024-12-02 03:32:30|114.81|114.41|114.69|114.29|114.81|114.41|114.69|114.29|15
1733110360000|2024-12-02 03:32:40|114.7|114.3|114.64|114.24|114.74|114.34|114.61|114.21|15
1733110370000|2024-12-02 03:32:50|114.65|114.25|114.75|114.35|114.81|114.41|114.65|114.25|17
1733110380000|2024-12-02 03:33:00|114.74|114.34|114.5|114.1|114.81|114.41|114.5|114.1|23
1733110390000|2024-12-02 03:33:10|114.46|114.06|114.4|114|114.46|114.06|114.4|114|8
1733110400000|2024-12-02 03:33:20|114.41|114.01|114.5|114.1|114.5|114.1|114.4|114|15
1733110410000|2024-12-02 03:33:30|114.52|114.12|114.57|114.17|114.57|114.17|114.51|114.11|12
1733110420000|2024-12-02 03:33:40|114.56|114.16|114.52|114.12|114.57|114.17|114.51|114.11|11
1733110430000|2024-12-02 03:33:50|114.57|114.17|114.61|114.21|114.62|114.22|114.57|114.17|10
1733110440000|2024-12-02 03:34:00|114.62|114.22|115.06|114.66|115.06|114.66|114.62|114.22|19
1733110450000|2024-12-02 03:34:10|115.07|114.67|115.02|114.62|115.08|114.68|115.02|114.62|18
1733110460000|2024-12-02 03:34:20|115|114.6|115.12|114.72|115.12|114.72|114.94|114.54|14
1733110470000|2024-12-02 03:34:30|115.11|114.71|115.01|114.61|115.11|114.71|115.01|114.61|8
1733110480000|2024-12-02 03:34:40|115.02|114.62|115.13|114.73|115.14|114.74|115.01|114.61|12
1733110490000|2024-12-02 03:34:50|115.16|114.76|115.19|114.79|115.19|114.79|115.16|114.76|4
1733110500000|2024-12-02 03:35:00|115.2|114.8|115.35|114.95|115.35|114.95|115.19|114.79|12
1733110510000|2024-12-02 03:35:10|115.34|114.94|115.23|114.83|115.34|114.94|115.19|114.79|10
1733110520000|2024-12-02 03:35:20|115.24|114.84|115.34|114.94|115.34|114.94|115.24|114.84|17
1733110530000|2024-12-02 03:35:30|115.36|114.96|115.39|114.99|115.39|114.99|115.32|114.92|13
1733110540000|2024-12-02 03:35:40|115.38|114.98|115.4|115|115.4|115|115.38|114.98|7
1733110550000|2024-12-02 03:35:50|115.41|115.01|115.32|114.92|115.48|115.08|115.32|114.92|9
1733110560000|2024-12-02 03:36:00|115.2|114.8|115.22|114.82|115.29|114.89|115.2|114.8|14
1733110570000|2024-12-02 03:36:10|115.3|114.9|115.3|114.9|115.32|114.92|115.3|114.9|6
1733110580000|2024-12-02 03:36:20|115.28|114.88|115.3|114.9|115.3|114.9|115.28|114.88|3
1733110590000|2024-12-02 03:36:30|115.26|114.86|115.21|114.81|115.26|114.86|115.08|114.68|10
1733110600000|2024-12-02 03:36:40|115.16|114.76|114.99|114.59|115.16|114.76|114.99|114.59|9
1733110610000|2024-12-02 03:36:50|115|114.6|114.98|114.58|115.01|114.61|114.9|114.5|11
1733110620000|2024-12-02 03:37:00|114.97|114.57|115.05|114.65|115.06|114.66|114.97|114.57|11
1733110630000|2024-12-02 03:37:10|115.06|114.66|115|114.6|115.06|114.66|114.9|114.5|16
1733110640000|2024-12-02 03:37:20|114.99|114.59|115.06|114.66|115.08|114.68|114.99|114.59|11
1733110650000|2024-12-02 03:37:30|115.03|114.63|115.03|114.63|115.08|114.68|115.01|114.61|11
1733110660000|2024-12-02 03:37:40|115.02|114.62|115.31|114.91|115.31|114.91|115.02|114.62|14
1733110670000|2024-12-02 03:37:50|115.29|114.89|115.3|114.9|115.31|114.91|115.29|114.89|9
1733110680000|2024-12-02 03:38:00|115.29|114.89|115.3|114.9|115.34|114.94|115.22|114.82|19
1733110690000|2024-12-02 03:38:10|115.29|114.89|115.3|114.9|115.34|114.94|115.29|114.89|11
1733110700000|2024-12-02 03:38:20|115.29|114.89|115.37|114.97|115.38|114.98|115.29|114.89|18
1733110710000|2024-12-02 03:38:30|115.36|114.96|115.33|114.93|115.37|114.97|115.3|114.9|13
1733110720000|2024-12-02 03:38:40|115.32|114.92|115.34|114.94|115.38|114.98|115.32|114.92|12
1733110730000|2024-12-02 03:38:50|115.32|114.92|115.37|114.97|115.37|114.97|115.3|114.9|9
1733110740000|2024-12-02 03:39:00|115.36|114.96|115.38|114.98|115.38|114.98|115.35|114.95|14
1733110750000|2024-12-02 03:39:10|115.33|114.93|115.12|114.72|115.33|114.93|115.08|114.68|14
1733110760000|2024-12-02 03:39:20|115.11|114.71|115.12|114.72|115.12|114.72|115.09|114.69|4
1733110770000|2024-12-02 03:39:30|115.13|114.73|115.1|114.7|115.16|114.76|115.1|114.7|10
1733110780000|2024-12-02 03:39:40|115.09|114.69|114.78|114.38|115.1|114.7|114.78|114.38|8
1733110790000|2024-12-02 03:39:50|114.79|114.39|114.66|114.26|114.8|114.4|114.65|114.25|16
1733110800000|2024-12-02 03:40:00|114.65|114.25|114.59|114.19|114.72|114.32|114.59|114.19|13
1733110810000|2024-12-02 03:40:10|114.6|114.2|114.71|114.31|114.74|114.34|114.58|114.18|15
1733110820000|2024-12-02 03:40:20|114.73|114.33|114.9|114.5|114.9|114.5|114.73|114.33|18
1733110830000|2024-12-02 03:40:30|114.89|114.49|114.78|114.38|114.89|114.49|114.77|114.37|12
1733110840000|2024-12-02 03:40:40|114.77|114.37|114.9|114.5|114.9|114.5|114.77|114.37|15
1733110850000|2024-12-02 03:40:50|114.88|114.48|114.99|114.59|115|114.6|114.88|114.48|11
1733110860000|2024-12-02 03:41:00|114.98|114.58|114.98|114.58|115.07|114.67|114.9|114.5|17
1733110870000|2024-12-02 03:41:10|114.99|114.59|114.88|114.48|114.99|114.59|114.88|114.48|9
1733110880000|2024-12-02 03:41:20|114.87|114.47|114.8|114.4|114.88|114.48|114.79|114.39|11
1733110890000|2024-12-02 03:41:30|114.81|114.41|114.78|114.38|114.81|114.41|114.77|114.37|6
1733110900000|2024-12-02 03:41:40|114.77|114.37|114.74|114.34|114.77|114.37|114.68|114.28|11
1733110910000|2024-12-02 03:41:50|114.75|114.35|114.66|114.26|114.79|114.39|114.66|114.26|13
1733110920000|2024-12-02 03:42:00|114.67|114.27|114.59|114.19|114.67|114.27|114.59|114.19|9
1733110930000|2024-12-02 03:42:10|114.6|114.2|114.59|114.19|114.68|114.28|114.59|114.19|11
1733110940000|2024-12-02 03:42:20|114.6|114.2|114.59|114.19|114.6|114.2|114.59|114.19|2
1733110950000|2024-12-02 03:42:30|114.61|114.21|114.47|114.07|114.61|114.21|114.47|114.07|7
1733110960000|2024-12-02 03:42:40|114.44|114.04|114.48|114.08|114.48|114.08|114.42|114.02|15
1733110970000|2024-12-02 03:42:50|114.49|114.09|114.54|114.14|114.58|114.18|114.49|114.09|9
1733110980000|2024-12-02 03:43:00|114.55|114.15|114.38|113.98|114.55|114.15|114.38|113.98|12
1733110990000|2024-12-02 03:43:10|114.36|113.96|114.38|113.98|114.38|113.98|114.3|113.9|10
1733111000000|2024-12-02 03:43:20|114.39|113.99|114.33|113.93|114.39|113.99|114.32|113.92|7
1733111010000|2024-12-02 03:43:30|114.35|113.95|114.39|113.99|114.4|114|114.35|113.95|7
1733111020000|2024-12-02 03:43:40|114.41|114.01|114.29|113.89|114.41|114.01|114.29|113.89|7
1733111030000|2024-12-02 03:43:50|114.28|113.88|114.25|113.85|114.28|113.88|114.23|113.83|8
1733111040000|2024-12-02 03:44:00|114.24|113.84|114.2|113.8|114.27|113.87|114.2|113.8|10
1733111050000|2024-12-02 03:44:10|114.19|113.79|114.11|113.71|114.19|113.79|114.1|113.7|8
1733111060000|2024-12-02 03:44:20|114.09|113.69|114|113.6|114.15|113.75|113.99|113.59|18
1733111070000|2024-12-02 03:44:30|114.01|113.61|114|113.6|114.08|113.68|114|113.6|15
1733111080000|2024-12-02 03:44:40|113.99|113.59|113.9|113.5|114|113.6|113.86|113.46|16
1733111090000|2024-12-02 03:44:50|113.91|113.51|113.9|113.5|113.97|113.57|113.89|113.49|16
1733111100000|2024-12-02 03:45:00|113.91|113.51|113.88|113.48|113.92|113.52|113.88|113.48|5
1733111110000|2024-12-02 03:45:10|113.91|113.51|113.93|113.53|113.98|113.58|113.89|113.49|16
1733111120000|2024-12-02 03:45:20|113.94|113.54|113.91|113.51|113.96|113.56|113.91|113.51|11
1733111130000|2024-12-02 03:45:30|113.92|113.52|113.89|113.49|113.95|113.55|113.84|113.44|14
1733111140000|2024-12-02 03:45:40|113.91|113.51|113.94|113.54|113.94|113.54|113.88|113.48|12
1733111150000|2024-12-02 03:45:50|113.92|113.52|113.96|113.56|113.96|113.56|113.84|113.44|17
1733111160000|2024-12-02 03:46:00|113.95|113.55|113.92|113.52|114.06|113.66|113.91|113.51|13
1733111170000|2024-12-02 03:46:10|113.91|113.51|114.09|113.69|114.09|113.69|113.91|113.51|9
1733111180000|2024-12-02 03:46:20|114.11|113.71|114.2|113.8|114.2|113.8|114.11|113.71|9
1733111190000|2024-12-02 03:46:30|114.19|113.79|114.2|113.8|114.2|113.8|114.11|113.71|10
1733111200000|2024-12-02 03:46:40|114.21|113.81|114.29|113.89|114.35|113.95|114.21|113.81|20
1733111210000|2024-12-02 03:46:50|114.32|113.92|114.33|113.93|114.39|113.99|114.32|113.92|10
1733111220000|2024-12-02 03:47:00|114.34|113.94|114.19|113.79|114.34|113.94|114.13|113.73|13
1733111230000|2024-12-02 03:47:10|114.17|113.77|114.34|113.94|114.34|113.94|114.17|113.77|16
1733111240000|2024-12-02 03:47:20|114.32|113.92|114.22|113.82|114.32|113.92|114.17|113.77|9
1733111250000|2024-12-02 03:47:30|114.23|113.83|114.25|113.85|114.26|113.86|114.23|113.83|9
1733111260000|2024-12-02 03:47:40|114.26|113.86|114.29|113.89|114.32|113.92|114.23|113.83|10
1733111270000|2024-12-02 03:47:50|114.27|113.87|114.3|113.9|114.32|113.92|114.27|113.87|6
1733111280000|2024-12-02 03:48:00|114.28|113.88|114.6|114.2|114.6|114.2|114.27|113.87|21
1733111290000|2024-12-02 03:48:10|114.58|114.18|114.48|114.08|114.58|114.18|114.48|114.08|11
1733111300000|2024-12-02 03:48:20|114.47|114.07|114.37|113.97|114.49|114.09|114.37|113.97|7
1733111310000|2024-12-02 03:48:30|114.38|113.98|114.27|113.87|114.38|113.98|114.25|113.85|8
1733111320000|2024-12-02 03:48:40|114.26|113.86|114.01|113.61|114.26|113.86|114.01|113.61|10
1733111330000|2024-12-02 03:48:50|114.03|113.63|114.01|113.61|114.03|113.63|113.99|113.59|6
1733111340000|2024-12-02 03:49:00|114.02|113.62|113.69|113.29|114.02|113.62|113.69|113.29|11
1733111350000|2024-12-02 03:49:10|113.7|113.3|113.75|113.35|113.79|113.39|113.7|113.3|12
1733111360000|2024-12-02 03:49:20|113.76|113.36|113.78|113.38|113.87|113.47|113.76|113.36|10
1733111370000|2024-12-02 03:49:30|113.77|113.37|113.69|113.29|113.77|113.37|113.69|113.29|8
1733111380000|2024-12-02 03:49:40|113.7|113.3|113.76|113.36|113.77|113.37|113.69|113.29|11
1733111390000|2024-12-02 03:49:50|113.78|113.38|113.66|113.26|113.78|113.38|113.63|113.23|5
1733111400000|2024-12-02 03:50:00|113.67|113.27|113.69|113.29|113.69|113.29|113.65|113.25|10
1733111410000|2024-12-02 03:50:10|113.68|113.28|113.68|113.28|113.69|113.29|113.66|113.26|8
1733111420000|2024-12-02 03:50:20|113.67|113.27|113.72|113.32|113.84|113.44|113.67|113.27|18
1733111430000|2024-12-02 03:50:30|113.77|113.37|113.77|113.37|113.8|113.4|113.76|113.36|11
1733111440000|2024-12-02 03:50:40|113.73|113.33|113.63|113.23|113.73|113.33|113.63|113.23|11
1733111450000|2024-12-02 03:50:50|113.65|113.25|113.46|113.06|113.65|113.25|113.46|113.06|12
1733111460000|2024-12-02 03:51:00|113.47|113.07|113.52|113.12|113.56|113.16|113.42|113.02|19
1733111470000|2024-12-02 03:51:10|113.53|113.13|113.57|113.17|113.57|113.17|113.49|113.09|19
1733111480000|2024-12-02 03:51:20|113.58|113.18|113.6|113.2|113.65|113.25|113.58|113.18|11
1733111490000|2024-12-02 03:51:30|113.57|113.17|113.51|113.11|113.57|113.17|113.5|113.1|12
1733111500000|2024-12-02 03:51:40|113.52|113.12|113.48|113.08|113.52|113.12|113.4|113|13
1733111510000|2024-12-02 03:51:50|113.47|113.07|113.52|113.12|113.52|113.12|113.45|113.05|13
1733111520000|2024-12-02 03:52:00|113.51|113.11|113.49|113.09|113.54|113.14|113.48|113.08|16
1733111530000|2024-12-02 03:52:10|113.47|113.07|113.41|113.01|113.47|113.07|113.36|112.96|11
1733111540000|2024-12-02 03:52:20|113.43|113.03|113.43|113.03|113.43|113.03|113.38|112.98|12
1733111550000|2024-12-02 03:52:30|113.42|113.02|113.38|112.98|113.42|113.02|113.38|112.98|5
1733111560000|2024-12-02 03:52:40|113.41|113.01|113.43|113.03|113.52|113.12|113.39|112.99|15
1733111570000|2024-12-02 03:52:50|113.42|113.02|113.4|113|113.44|113.04|113.38|112.98|7
1733111580000|2024-12-02 03:53:00|113.41|113.01|113.48|113.08|113.52|113.12|113.41|113.01|17
1733111590000|2024-12-02 03:53:10|113.43|113.03|113.19|112.79|113.44|113.04|113.19|112.79|11
1733111600000|2024-12-02 03:53:20|113.18|112.78|113.23|112.83|113.24|112.84|113.12|112.72|20
1733111610000|2024-12-02 03:53:30|113.24|112.84|113|112.6|113.24|112.84|112.98|112.58|16
1733111620000|2024-12-02 03:53:40|112.98|112.58|113.01|112.61|113.03|112.63|112.97|112.57|25
1733111630000|2024-12-02 03:53:50|113.02|112.62|113.11|112.71|113.11|112.71|113.01|112.61|21
1733111640000|2024-12-02 03:54:00|113.1|112.7|113.06|112.66|113.15|112.75|113.05|112.65|24
1733111650000|2024-12-02 03:54:10|113.08|112.68|112.88|112.48|113.08|112.68|112.84|112.44|24
1733111660000|2024-12-02 03:54:20|112.89|112.49|112.96|112.56|112.99|112.59|112.89|112.49|22
1733111670000|2024-12-02 03:54:30|112.94|112.54|112.8|112.4|112.96|112.56|112.8|112.4|9
1733111680000|2024-12-02 03:54:40|112.79|112.39|112.84|112.44|112.89|112.49|112.78|112.38|15
1733111690000|2024-12-02 03:54:50|112.85|112.45|112.9|112.5|112.91|112.51|112.82|112.42|17
1733111700000|2024-12-02 03:55:00|112.91|112.51|113.48|113.08|113.48|113.08|112.91|112.51|27
1733111710000|2024-12-02 03:55:10|113.5|113.1|113.47|113.07|113.5|113.1|113.45|113.05|15
1733111720000|2024-12-02 03:55:20|113.49|113.09|113.33|112.93|113.66|113.26|113.33|112.93|21
1733111730000|2024-12-02 03:55:30|113.31|112.91|113.21|112.81|113.35|112.95|113.21|112.81|14
1733111740000|2024-12-02 03:55:40|113.22|112.82|113.31|112.91|113.32|112.92|113.22|112.82|22
1733111750000|2024-12-02 03:55:50|113.3|112.9|113.3|112.9|113.32|112.92|113.21|112.81|18
1733111760000|2024-12-02 03:56:00|113.28|112.88|113.21|112.81|113.32|112.92|113.21|112.81|21
1733111770000|2024-12-02 03:56:10|113.19|112.79|113.14|112.74|113.22|112.82|113.14|112.74|15
1733111780000|2024-12-02 03:56:20|113.08|112.68|113.01|112.61|113.08|112.68|112.99|112.59|16
1733111790000|2024-12-02 03:56:30|113.02|112.62|113.12|112.72|113.2|112.8|113.02|112.62|23
1733111800000|2024-12-02 03:56:40|113.14|112.74|113|112.6|113.18|112.78|112.98|112.58|14
1733111810000|2024-12-02 03:56:50|112.99|112.59|112.73|112.33|113|112.6|112.73|112.33|17
1733111820000|2024-12-02 03:57:00|112.74|112.34|112.32|111.92|112.74|112.34|112.32|111.92|21
1733111830000|2024-12-02 03:57:10|112.31|111.91|112.1|111.7|112.44|112.04|112.1|111.7|19
1733111840000|2024-12-02 03:57:20|112.08|111.68|111.94|111.54|112.27|111.87|111.91|111.51|30
1733111850000|2024-12-02 03:57:30|111.95|111.55|112.13|111.73|112.13|111.73|111.92|111.52|26
1733111860000|2024-12-02 03:57:40|112.16|111.76|112.4|112|112.4|112|112.16|111.76|31
1733111870000|2024-12-02 03:57:50|112.39|111.99|112.58|112.18|112.58|112.18|112.34|111.94|28
1733111880000|2024-12-02 03:58:00|112.6|112.2|112.82|112.42|112.86|112.46|112.6|112.2|29
1733111890000|2024-12-02 03:58:10|112.81|112.41|112.95|112.55|112.99|112.59|112.58|112.18|29
1733111900000|2024-12-02 03:58:20|112.97|112.57|113.03|112.63|113.05|112.65|112.79|112.39|23
1733111910000|2024-12-02 03:58:30|113.04|112.64|113.08|112.68|113.08|112.68|112.94|112.54|27
1733111920000|2024-12-02 03:58:40|113.09|112.69|113.15|112.75|113.22|112.82|113.08|112.68|22
1733111930000|2024-12-02 03:58:50|113.17|112.77|112.89|112.49|113.21|112.81|112.82|112.42|19
1733111940000|2024-12-02 03:59:00|112.85|112.45|112.75|112.35|112.93|112.53|112.67|112.27|29
1733111950000|2024-12-02 03:59:10|112.8|112.4|112.93|112.53|112.93|112.53|112.75|112.35|22
1733111960000|2024-12-02 03:59:20|112.94|112.54|113.17|112.77|113.18|112.78|112.94|112.54|35
1733111970000|2024-12-02 03:59:30|113.16|112.76|113.05|112.65|113.19|112.79|113.05|112.65|18
1733111980000|2024-12-02 03:59:40|113.03|112.63|112.94|112.54|113.14|112.74|112.94|112.54|24
1733111990000|2024-12-02 03:59:50|112.97|112.57|112.58|112.18|112.97|112.57|112.58|112.18|29
1733112000000|2024-12-02 04:00:00|112.56|112.16|112.42|112.02|112.59|112.19|112.32|111.92|24
1733112010000|2024-12-02 04:00:10|112.44|112.04|113.09|112.69|113.09|112.69|112.38|111.98|32
1733112020000|2024-12-02 04:00:20|113.12|112.72|113.02|112.62|113.22|112.82|112.94|112.54|34
1733112030000|2024-12-02 04:00:30|113.03|112.63|112.94|112.54|113.07|112.67|112.84|112.44|28
1733112040000|2024-12-02 04:00:40|112.95|112.55|113.11|112.71|113.11|112.71|112.95|112.55|27
1733112050000|2024-12-02 04:00:50|113.1|112.7|113.35|112.95|113.35|112.95|113.07|112.67|25
1733112060000|2024-12-02 04:01:00|113.34|112.94|113.22|112.82|113.34|112.94|113.18|112.78|24
1733112070000|2024-12-02 04:01:10|113.21|112.81|113.05|112.65|113.21|112.81|112.92|112.52|28
1733112080000|2024-12-02 04:01:20|113.09|112.69|113.19|112.79|113.22|112.82|113.05|112.65|30
1733112090000|2024-12-02 04:01:30|113.21|112.81|113.12|112.72|113.25|112.85|113.05|112.65|30
1733112100000|2024-12-02 04:01:40|113.13|112.73|113.32|112.92|113.32|112.92|113.11|112.71|24
1733112110000|2024-12-02 04:01:50|113.34|112.94|113.73|113.33|113.73|113.33|113.34|112.94|21
1733112120000|2024-12-02 04:02:00|113.71|113.31|113.72|113.32|113.73|113.33|113.58|113.18|23
1733112130000|2024-12-02 04:02:10|113.71|113.31|113.73|113.33|113.79|113.39|113.71|113.31|16
1733112140000|2024-12-02 04:02:20|113.75|113.35|113.88|113.48|113.9|113.5|113.75|113.35|19
1733112150000|2024-12-02 04:02:30|113.86|113.46|113.83|113.43|113.9|113.5|113.83|113.43|18
1733112160000|2024-12-02 04:02:40|113.87|113.47|113.88|113.48|113.92|113.52|113.84|113.44|27
1733112170000|2024-12-02 04:02:50|113.86|113.46|113.91|113.51|113.94|113.54|113.86|113.46|18
1733112180000|2024-12-02 04:03:00|113.93|113.53|113.89|113.49|113.93|113.53|113.82|113.42|21
1733112190000|2024-12-02 04:03:10|113.9|113.5|113.84|113.44|113.94|113.54|113.84|113.44|20
1733112200000|2024-12-02 04:03:20|113.85|113.45|113.63|113.23|113.85|113.45|113.63|113.23|16
1733112210000|2024-12-02 04:03:30|113.65|113.25|113.49|113.09|113.65|113.25|113.49|113.09|24
1733112220000|2024-12-02 04:03:40|113.48|113.08|113.37|112.97|113.6|113.2|113.36|112.96|21
1733112230000|2024-12-02 04:03:50|113.4|113|113.61|113.21|113.63|113.23|113.39|112.99|27
1733112240000|2024-12-02 04:04:00|113.6|113.2|113.13|112.73|113.61|113.21|113.08|112.68|24
1733112250000|2024-12-02 04:04:10|113.12|112.72|112.97|112.57|113.12|112.72|112.9|112.5|19
1733112260000|2024-12-02 04:04:20|112.96|112.56|112.89|112.49|112.98|112.58|112.87|112.47|26
1733112270000|2024-12-02 04:04:30|112.88|112.48|112.93|112.53|112.93|112.53|112.84|112.44|18
1733112280000|2024-12-02 04:04:40|112.92|112.52|113.12|112.72|113.12|112.72|112.92|112.52|21
1733112290000|2024-12-02 04:04:50|113.13|112.73|112.93|112.53|113.15|112.75|112.92|112.52|23
1733112300000|2024-12-02 04:05:00|112.95|112.55|113.14|112.74|113.17|112.77|112.95|112.55|24
1733112310000|2024-12-02 04:05:10|113.15|112.75|113.25|112.85|113.3|112.9|113.14|112.74|30
1733112320000|2024-12-02 04:05:20|113.26|112.86|113.4|113|113.41|113.01|113.24|112.84|30
1733112330000|2024-12-02 04:05:30|113.39|112.99|113.15|112.75|113.45|113.05|113.11|112.71|21
1733112340000|2024-12-02 04:05:40|113.14|112.74|112.46|112.06|113.17|112.77|112.41|112.01|19
1733112350000|2024-12-02 04:05:50|112.45|112.05|112.23|111.83|112.47|112.07|112.23|111.83|20
1733112360000|2024-12-02 04:06:00|112.26|111.86|112.4|112|112.54|112.14|112.26|111.86|26
1733112370000|2024-12-02 04:06:10|112.41|112.01|112.18|111.78|112.42|112.02|112.18|111.78|17
1733112380000|2024-12-02 04:06:20|112.2|111.8|111.99|111.59|112.21|111.81|111.99|111.59|18
1733112390000|2024-12-02 04:06:30|112.05|111.65|111.98|111.58|112.06|111.66|111.87|111.47|25
1733112400000|2024-12-02 04:06:40|112.01|111.61|111.94|111.54|112.02|111.62|111.87|111.47|30
1733112410000|2024-12-02 04:06:50|111.97|111.57|111.94|111.54|112.03|111.63|111.92|111.52|21
1733112420000|2024-12-02 04:07:00|111.95|111.55|111.56|111.16|111.99|111.59|111.56|111.16|21
1733112430000|2024-12-02 04:07:10|111.57|111.17|111.48|111.08|111.63|111.23|111.48|111.08|23
1733112440000|2024-12-02 04:07:20|111.47|111.07|111.41|111.01|111.47|111.07|111.18|110.78|27
1733112450000|2024-12-02 04:07:30|111.38|110.98|111.64|111.24|111.69|111.29|111.27|110.87|29
1733112460000|2024-12-02 04:07:40|111.63|111.23|111.65|111.25|111.73|111.33|111.6|111.2|30
1733112470000|2024-12-02 04:07:50|111.63|111.23|111.62|111.22|111.66|111.26|111.5|111.1|28
1733112480000|2024-12-02 04:08:00|111.64|111.24|111.31|110.91|111.75|111.35|111.31|110.91|27
1733112490000|2024-12-02 04:08:10|111.27|110.87|111.19|110.79|111.27|110.87|110.91|110.51|24
1733112500000|2024-12-02 04:08:20|111.23|110.83|111.15|110.75|111.42|111.02|111.1|110.7|27
1733112510000|2024-12-02 04:08:30|111.2|110.8|111.62|111.22|111.66|111.26|111.2|110.8|27
1733112520000|2024-12-02 04:08:40|111.6|111.2|111.86|111.46|111.88|111.48|111.6|111.2|22
1733112530000|2024-12-02 04:08:50|111.82|111.42|111.84|111.44|111.87|111.47|111.74|111.34|23
1733112540000|2024-12-02 04:09:00|111.8|111.4|111.75|111.35|111.89|111.49|111.71|111.31|28
1733112550000|2024-12-02 04:09:10|111.77|111.37|111.69|111.29|111.77|111.37|111.6|111.2|22
1733112560000|2024-12-02 04:09:20|111.7|111.3|111.69|111.29|111.81|111.41|111.66|111.26|23
1733112570000|2024-12-02 04:09:30|111.68|111.28|111.74|111.34|111.76|111.36|111.57|111.17|29
1733112580000|2024-12-02 04:09:40|111.72|111.32|111.78|111.38|111.79|111.39|111.66|111.26|23
1733112590000|2024-12-02 04:09:50|111.79|111.39|111.59|111.19|111.82|111.42|111.58|111.18|31
1733112600000|2024-12-02 04:10:00|111.58|111.18|111.39|110.99|111.63|111.23|111.31|110.91|30
1733112610000|2024-12-02 04:10:10|111.4|111|111.41|111.01|111.72|111.32|111.4|111|32
1733112620000|2024-12-02 04:10:20|111.38|110.98|111.39|110.99|111.39|110.99|111.27|110.87|35
1733112630000|2024-12-02 04:10:30|111.42|111.02|111.53|111.13|111.53|111.13|111.32|110.92|25
1733112640000|2024-12-02 04:10:40|111.51|111.11|111.75|111.35|111.75|111.35|111.51|111.11|25
1733112650000|2024-12-02 04:10:50|111.74|111.34|111.69|111.29|111.75|111.35|111.66|111.26|25
1733112660000|2024-12-02 04:11:00|111.68|111.28|111.31|110.91|111.69|111.29|111.31|110.91|26
1733112670000|2024-12-02 04:11:10|111.3|110.9|111.24|110.84|111.34|110.94|111.23|110.83|20
1733112680000|2024-12-02 04:11:20|111.23|110.83|111.53|111.13|111.57|111.17|111.16|110.76|26
1733112690000|2024-12-02 04:11:30|111.52|111.12|111.54|111.14|111.75|111.35|111.52|111.12|26
1733112700000|2024-12-02 04:11:40|111.53|111.13|111.56|111.16|111.59|111.19|111.46|111.06|30
1733112710000|2024-12-02 04:11:50|111.55|111.15|111.56|111.16|111.67|111.27|111.52|111.12|25
1733112720000|2024-12-02 04:12:00|111.55|111.15|111.38|110.98|111.59|111.19|111.38|110.98|30
1733112730000|2024-12-02 04:12:10|111.37|110.97|111.32|110.92|111.46|111.06|111.32|110.92|23
1733112740000|2024-12-02 04:12:20|111.33|110.93|111.1|110.7|111.38|110.98|111.1|110.7|23
1733112750000|2024-12-02 04:12:30|111.11|110.71|111.1|110.7|111.22|110.82|111.06|110.66|20
1733112760000|2024-12-02 04:12:40|111.05|110.65|111.16|110.76|111.16|110.76|111.03|110.63|23
1733112770000|2024-12-02 04:12:50|111.22|110.82|111.24|110.84|111.4|111|111.22|110.82|20
1733112780000|2024-12-02 04:13:00|111.25|110.85|111.17|110.77|111.33|110.93|111.16|110.76|30
1733112790000|2024-12-02 04:13:10|111.16|110.76|111.25|110.85|111.3|110.9|111.12|110.72|25
1733112800000|2024-12-02 04:13:20|111.23|110.83|111.24|110.84|111.27|110.87|111.13|110.73|25
1733112810000|2024-12-02 04:13:30|111.22|110.82|111.17|110.77|111.25|110.85|111.11|110.71|16
1733112820000|2024-12-02 04:13:40|111.16|110.76|111.51|111.11|111.54|111.14|111.16|110.76|31
1733112830000|2024-12-02 04:13:50|111.52|111.12|111.53|111.13|111.62|111.22|111.51|111.11|26
1733112840000|2024-12-02 04:14:00|111.54|111.14|111.33|110.93|111.62|111.22|111.32|110.92|21
1733112850000|2024-12-02 04:14:10|111.31|110.91|111.26|110.86|111.42|111.02|111.21|110.81|24
1733112860000|2024-12-02 04:14:20|111.27|110.87|111|110.6|111.27|110.87|110.96|110.56|19
1733112870000|2024-12-02 04:14:30|111.01|110.61|111.08|110.68|111.09|110.69|110.96|110.56|19
1733112880000|2024-12-02 04:14:40|111.11|110.71|111.28|110.88|111.3|110.9|111.08|110.68|29
1733112890000|2024-12-02 04:14:50|111.3|110.9|111.07|110.67|111.3|110.9|111.06|110.66|28
1733112900000|2024-12-02 04:15:00|111.11|110.71|111.19|110.79|111.23|110.83|111.1|110.7|30
1733112910000|2024-12-02 04:15:10|111.24|110.84|111.13|110.73|111.29|110.89|111.02|110.62|22
1733112920000|2024-12-02 04:15:20|111.15|110.75|111.01|110.61|111.15|110.75|111.01|110.61|18
1733112930000|2024-12-02 04:15:30|110.96|110.56|111.03|110.63|111.09|110.69|110.93|110.53|22
1733112940000|2024-12-02 04:15:40|111|110.6|111.17|110.77|111.18|110.78|110.96|110.56|17
1733112950000|2024-12-02 04:15:50|111.2|110.8|111.34|110.94|111.38|110.98|111.13|110.73|31
1733112960000|2024-12-02 04:16:00|111.3|110.9|111.43|111.03|111.46|111.06|111.21|110.81|32
1733112970000|2024-12-02 04:16:10|111.4|111|111.55|111.15|111.62|111.22|111.33|110.93|30
1733112980000|2024-12-02 04:16:20|111.54|111.14|111.71|111.31|111.72|111.32|111.53|111.13|18
1733112990000|2024-12-02 04:16:30|111.73|111.33|111.74|111.34|111.77|111.37|111.65|111.25|27
1733113000000|2024-12-02 04:16:40|111.75|111.35|111.77|111.37|111.79|111.39|111.71|111.31|22
1733113010000|2024-12-02 04:16:50|111.81|111.41|111.7|111.3|111.89|111.49|111.69|111.29|22
1733113020000|2024-12-02 04:17:00|111.67|111.27|111.69|111.29|111.69|111.29|111.59|111.19|17
1733113030000|2024-12-02 04:17:10|111.7|111.3|111.53|111.13|111.7|111.3|111.52|111.12|25
1733113040000|2024-12-02 04:17:20|111.52|111.12|111.44|111.04|111.66|111.26|111.44|111.04|18
1733113050000|2024-12-02 04:17:30|111.41|111.01|111.32|110.92|111.44|111.04|111.28|110.88|20
1733113060000|2024-12-02 04:17:40|111.35|110.95|111.23|110.83|111.37|110.97|111.23|110.83|16
1733113070000|2024-12-02 04:17:50|111.16|110.76|111.18|110.78|111.21|110.81|111.15|110.75|16
1733113080000|2024-12-02 04:18:00|111.17|110.77|111.23|110.83|111.26|110.86|111.04|110.64|17
1733113090000|2024-12-02 04:18:10|111.25|110.85|111.01|110.61|111.34|110.94|111.01|110.61|16
1733113100000|2024-12-02 04:18:20|110.95|110.55|110.83|110.43|110.95|110.55|110.73|110.33|21
1733113110000|2024-12-02 04:18:30|110.82|110.42|110.8|110.4|110.9|110.5|110.8|110.4|18
1733113120000|2024-12-02 04:18:40|110.76|110.36|110.92|110.52|110.97|110.57|110.73|110.33|21
1733113130000|2024-12-02 04:18:50|110.9|110.5|111.03|110.63|111.06|110.66|110.9|110.5|23
1733113140000|2024-12-02 04:19:00|111.02|110.62|111.02|110.62|111.04|110.64|110.93|110.53|21
1733113150000|2024-12-02 04:19:10|111.03|110.63|110.95|110.55|111.04|110.64|110.95|110.55|16
1733113160000|2024-12-02 04:19:20|110.92|110.52|110.9|110.5|110.95|110.55|110.85|110.45|20
1733113170000|2024-12-02 04:19:30|110.88|110.48|110.84|110.44|110.88|110.48|110.77|110.37|20
1733113180000|2024-12-02 04:19:40|110.86|110.46|110.85|110.45|110.91|110.51|110.75|110.35|19
1733113190000|2024-12-02 04:19:50|110.87|110.47|110.94|110.54|111.01|110.61|110.87|110.47|27
1733113200000|2024-12-02 04:20:00|110.96|110.56|110.97|110.57|111.17|110.77|110.91|110.51|26
1733113210000|2024-12-02 04:20:10|110.93|110.53|111.18|110.78|111.2|110.8|110.85|110.45|30
1733113220000|2024-12-02 04:20:20|111.15|110.75|111.26|110.86|111.29|110.89|111.12|110.72|25
1733113230000|2024-12-02 04:20:30|111.27|110.87|111.03|110.63|111.27|110.87|111.02|110.62|15
1733113240000|2024-12-02 04:20:40|111.01|110.61|110.89|110.49|111.02|110.62|110.85|110.45|24
1733113250000|2024-12-02 04:20:50|110.9|110.5|110.7|110.3|110.9|110.5|110.67|110.27|16
1733113260000|2024-12-02 04:21:00|110.71|110.31|110.57|110.17|110.76|110.36|110.43|110.03|25
1733113270000|2024-12-02 04:21:10|110.63|110.23|110.74|110.34|110.96|110.56|110.57|110.17|27
1733113280000|2024-12-02 04:21:20|110.78|110.38|111.14|110.74|111.14|110.74|110.78|110.38|22
1733113290000|2024-12-02 04:21:30|111.15|110.75|111.06|110.66|111.2|110.8|111|110.6|20
1733113300000|2024-12-02 04:21:40|111.09|110.69|111.18|110.78|111.18|110.78|111.07|110.67|28
1733113310000|2024-12-02 04:21:50|111.17|110.77|110.96|110.56|111.18|110.78|110.95|110.55|24
1733113320000|2024-12-02 04:22:00|110.92|110.52|110.66|110.26|110.94|110.54|110.66|110.26|20
1733113330000|2024-12-02 04:22:10|110.65|110.25|110.52|110.12|110.65|110.25|110.47|110.07|24
1733113340000|2024-12-02 04:22:20|110.56|110.16|110.53|110.13|110.62|110.22|110.51|110.11|30
1733113350000|2024-12-02 04:22:30|110.56|110.16|110.37|109.97|110.56|110.16|110.26|109.86|19
1733113360000|2024-12-02 04:22:40|110.38|109.98|110.34|109.94|110.43|110.03|110.33|109.93|21
1733113370000|2024-12-02 04:22:50|110.35|109.95|110.35|109.95|110.47|110.07|110.34|109.94|23
1733113380000|2024-12-02 04:23:00|110.36|109.96|110.22|109.82|110.47|110.07|110.22|109.82|24
1733113390000|2024-12-02 04:23:10|110.23|109.83|110.3|109.9|110.3|109.9|110.15|109.75|17
1733113400000|2024-12-02 04:23:20|110.28|109.88|110.24|109.84|110.29|109.89|110.16|109.76|23
1733113410000|2024-12-02 04:23:30|110.23|109.83|110.54|110.14|110.54|110.14|110.21|109.81|23
1733113420000|2024-12-02 04:23:40|110.56|110.16|110.88|110.48|110.88|110.48|110.55|110.15|27
1733113430000|2024-12-02 04:23:50|110.89|110.49|110.96|110.56|110.96|110.56|110.8|110.4|16
1733113440000|2024-12-02 04:24:00|110.98|110.58|111.01|110.61|111.1|110.7|110.94|110.54|30
1733113450000|2024-12-02 04:24:10|111.08|110.68|111.21|110.81|111.22|110.82|111.04|110.64|25
1733113460000|2024-12-02 04:24:20|111.19|110.79|111.5|111.1|111.5|111.1|111.19|110.79|23
1733113470000|2024-12-02 04:24:30|111.52|111.12|111.31|110.91|111.53|111.13|111.27|110.87|20
1733113480000|2024-12-02 04:24:40|111.37|110.97|111.41|111.01|111.43|111.03|111.33|110.93|20
1733113490000|2024-12-02 04:24:50|111.42|111.02|111.58|111.18|111.59|111.19|111.41|111.01|17
1733113500000|2024-12-02 04:25:00|111.6|111.2|111.72|111.32|111.73|111.33|111.6|111.2|15
1733113510000|2024-12-02 04:25:10|111.7|111.3|111.72|111.32|111.76|111.36|111.68|111.28|16
1733113520000|2024-12-02 04:25:20|111.73|111.33|111.72|111.32|111.79|111.39|111.69|111.29|19
1733113530000|2024-12-02 04:25:30|111.71|111.31|111.69|111.29|111.72|111.32|111.66|111.26|8
1733113540000|2024-12-02 04:25:40|111.7|111.3|111.65|111.25|111.7|111.3|111.64|111.24|6
1733113550000|2024-12-02 04:25:50|111.64|111.24|111.65|111.25|111.69|111.29|111.64|111.24|10
1733113560000|2024-12-02 04:26:00|111.64|111.24|111.58|111.18|111.71|111.31|111.58|111.18|12
1733113570000|2024-12-02 04:26:10|111.59|111.19|111.46|111.06|111.64|111.24|111.46|111.06|12
1733113580000|2024-12-02 04:26:20|111.41|111.01|111.38|110.98|111.51|111.11|111.3|110.9|12
1733113590000|2024-12-02 04:26:30|111.39|110.99|111.37|110.97|111.39|110.99|111.33|110.93|8
1733113600000|2024-12-02 04:26:40|111.36|110.96|111.32|110.92|111.37|110.97|111.32|110.92|9
1733113610000|2024-12-02 04:26:50|111.3|110.9|111.37|110.97|111.37|110.97|111.24|110.84|8
1733113620000|2024-12-02 04:27:00|111.4|111|111.36|110.96|111.4|111|111.25|110.85|12
1733113630000|2024-12-02 04:27:10|111.38|110.98|111.37|110.97|111.41|111.01|111.34|110.94|8
1733113640000|2024-12-02 04:27:20|111.36|110.96|111.3|110.9|111.36|110.96|111.3|110.9|7
1733113650000|2024-12-02 04:27:30|111.29|110.89|111.37|110.97|111.39|110.99|111.27|110.87|8
1733113660000|2024-12-02 04:27:40|111.38|110.98|111.22|110.82|111.38|110.98|111.21|110.81|8
1733113670000|2024-12-02 04:27:50|111.21|110.81|111.28|110.88|111.29|110.89|111.21|110.81|8
1733113680000|2024-12-02 04:28:00|111.29|110.89|111.3|110.9|111.42|111.02|111.27|110.87|13
1733113690000|2024-12-02 04:28:10|111.32|110.92|111.45|111.05|111.5|111.1|111.28|110.88|16
1733113700000|2024-12-02 04:28:20|111.44|111.04|111.3|110.9|111.44|111.04|111.3|110.9|8
1733113710000|2024-12-02 04:28:30|111.25|110.85|111.11|110.71|111.25|110.85|111.11|110.71|9
1733113720000|2024-12-02 04:28:40|111.15|110.75|111.11|110.71|111.15|110.75|111.1|110.7|6
1733113730000|2024-12-02 04:28:50|111.1|110.7|111.22|110.82|111.22|110.82|111.1|110.7|7
1733113740000|2024-12-02 04:29:00|111.21|110.81|111.28|110.88|111.31|110.91|111.2|110.8|12
1733113750000|2024-12-02 04:29:10|111.31|110.91|111.5|111.1|111.5|111.1|111.31|110.91|14
1733113760000|2024-12-02 04:29:20|111.49|111.09|111.57|111.17|111.57|111.17|111.48|111.08|14
1733113770000|2024-12-02 04:29:30|111.56|111.16|111.63|111.23|111.64|111.24|111.54|111.14|15
1733113780000|2024-12-02 04:29:40|111.65|111.25|111.63|111.23|111.65|111.25|111.61|111.21|10
1733113790000|2024-12-02 04:29:50|111.64|111.24|111.56|111.16|111.64|111.24|111.56|111.16|8
1733113800000|2024-12-02 04:30:00|111.54|111.14|111.52|111.12|111.6|111.2|111.51|111.11|12
1733113810000|2024-12-02 04:30:10|111.54|111.14|111.56|111.16|111.6|111.2|111.5|111.1|11
1733113820000|2024-12-02 04:30:20|111.55|111.15|111.48|111.08|111.55|111.15|111.47|111.07|18
1733113830000|2024-12-02 04:30:30|111.51|111.11|111.74|111.34|111.79|111.39|111.51|111.11|21
1733113840000|2024-12-02 04:30:40|111.75|111.35|111.64|111.24|111.75|111.35|111.57|111.17|18
1733113850000|2024-12-02 04:30:50|111.65|111.25|111.66|111.26|111.69|111.29|111.62|111.22|22
1733113860000|2024-12-02 04:31:00|111.64|111.24|111.54|111.14|111.73|111.33|111.52|111.12|20
1733113870000|2024-12-02 04:31:10|111.55|111.15|111.63|111.23|111.63|111.23|111.46|111.06|19
1733113880000|2024-12-02 04:31:20|111.64|111.24|111.72|111.32|111.77|111.37|111.64|111.24|12
1733113890000|2024-12-02 04:31:30|111.7|111.3|111.8|111.4|111.8|111.4|111.64|111.24|25
1733113900000|2024-12-02 04:31:40|111.79|111.39|111.89|111.49|111.9|111.5|111.79|111.39|11
1733113910000|2024-12-02 04:31:50|111.84|111.44|111.82|111.42|111.87|111.47|111.79|111.39|10
1733113920000|2024-12-02 04:32:00|111.85|111.45|111.98|111.58|111.98|111.58|111.85|111.45|19
1733113930000|2024-12-02 04:32:10|111.99|111.59|112.12|111.72|112.12|111.72|111.98|111.58|17
1733113940000|2024-12-02 04:32:20|112.11|111.71|112.2|111.8|112.22|111.82|112.11|111.71|15
1733113950000|2024-12-02 04:32:30|112.22|111.82|112.34|111.94|112.34|111.94|112.22|111.82|9
1733113960000|2024-12-02 04:32:40|112.31|111.91|112.07|111.67|112.33|111.93|112.07|111.67|15
1733113970000|2024-12-02 04:32:50|112.02|111.62|111.84|111.44|112.02|111.62|111.84|111.44|18
1733113980000|2024-12-02 04:33:00|111.85|111.45|111.73|111.33|111.85|111.45|111.73|111.33|16
1733113990000|2024-12-02 04:33:10|111.72|111.32|111.65|111.25|111.72|111.32|111.61|111.21|16
1733114000000|2024-12-02 04:33:20|111.66|111.26|111.58|111.18|111.69|111.29|111.57|111.17|13
1733114010000|2024-12-02 04:33:30|111.6|111.2|111.82|111.42|111.82|111.42|111.6|111.2|19
1733114020000|2024-12-02 04:33:40|111.83|111.43|111.93|111.53|111.93|111.53|111.83|111.43|24
1733114030000|2024-12-02 04:33:50|111.94|111.54|111.94|111.54|111.98|111.58|111.92|111.52|17
1733114040000|2024-12-02 04:34:00|111.96|111.56|112.04|111.64|112.04|111.64|111.87|111.47|21
1733114050000|2024-12-02 04:34:10|112.02|111.62|111.95|111.55|112.03|111.63|111.95|111.55|13
1733114060000|2024-12-02 04:34:20|111.93|111.53|112.03|111.63|112.03|111.63|111.93|111.53|14
1733114070000|2024-12-02 04:34:30|112.04|111.64|112.15|111.75|112.16|111.76|112.04|111.64|14
1733114080000|2024-12-02 04:34:40|112.17|111.77|112.25|111.85|112.26|111.86|112.17|111.77|10
1733114090000|2024-12-02 04:34:50|112.24|111.84|112.25|111.85|112.25|111.85|112.23|111.83|6
1733114100000|2024-12-02 04:35:00|112.23|111.83|112.12|111.72|112.24|111.84|112.11|111.71|13
1733114110000|2024-12-02 04:35:10|112.11|111.71|111.92|111.52|112.11|111.71|111.92|111.52|13
1733114120000|2024-12-02 04:35:20|111.91|111.51|111.92|111.52|111.94|111.54|111.86|111.46|20
1733114130000|2024-12-02 04:35:30|111.91|111.51|112.13|111.73|112.13|111.73|111.89|111.49|20
1733114140000|2024-12-02 04:35:40|112.15|111.75|112.18|111.78|112.21|111.81|112.15|111.75|15
1733114150000|2024-12-02 04:35:50|112.17|111.77|112.12|111.72|112.17|111.77|112.11|111.71|18
1733114160000|2024-12-02 04:36:00|112.13|111.73|112.2|111.8|112.2|111.8|112.12|111.72|14
1733114170000|2024-12-02 04:36:10|112.19|111.79|112.19|111.79|112.19|111.79|112.11|111.71|10
1733114180000|2024-12-02 04:36:20|112.2|111.8|112.19|111.79|112.21|111.81|112.15|111.75|11
1733114190000|2024-12-02 04:36:30|112.2|111.8|112.14|111.74|112.2|111.8|112.12|111.72|10
1733114200000|2024-12-02 04:36:40|112.15|111.75|112.25|111.85|112.25|111.85|112.13|111.73|18
1733114210000|2024-12-02 04:36:50|112.23|111.83|112.17|111.77|112.23|111.83|112.16|111.76|9
1733114220000|2024-12-02 04:37:00|112.16|111.76|112.19|111.79|112.22|111.82|112.14|111.74|16
1733114230000|2024-12-02 04:37:10|112.16|111.76|112.18|111.78|112.24|111.84|112.16|111.76|15
1733114240000|2024-12-02 04:37:20|112.16|111.76|112.24|111.84|112.24|111.84|112.16|111.76|6
1733114250000|2024-12-02 04:37:30|112.25|111.85|112.34|111.94|112.34|111.94|112.24|111.84|11
1733114260000|2024-12-02 04:37:40|112.35|111.95|112.52|112.12|112.52|112.12|112.35|111.95|12
1733114270000|2024-12-02 04:37:50|112.53|112.13|112.52|112.12|112.55|112.15|112.5|112.1|8
1733114280000|2024-12-02 04:38:00|112.53|112.13|112.56|112.16|112.56|112.16|112.53|112.13|8
1733114290000|2024-12-02 04:38:10|112.55|112.15|112.57|112.17|112.57|112.17|112.55|112.15|8
1733114300000|2024-12-02 04:38:20|112.58|112.18|112.66|112.26|112.66|112.26|112.58|112.18|8
1733114310000|2024-12-02 04:38:30|112.65|112.25|112.64|112.24|112.66|112.26|112.64|112.24|6
1733114320000|2024-12-02 04:38:40|112.63|112.23|112.66|112.26|112.66|112.26|112.61|112.21|6
1733114330000|2024-12-02 04:38:50|112.65|112.25|112.63|112.23|112.65|112.25|112.63|112.23|3
1733114340000|2024-12-02 04:39:00|112.65|112.25|112.79|112.39|112.79|112.39|112.64|112.24|13
1733114350000|2024-12-02 04:39:10|112.77|112.37|112.68|112.28|112.77|112.37|112.68|112.28|6
1733114360000|2024-12-02 04:39:20|112.69|112.29|112.68|112.28|112.69|112.29|112.66|112.26|9
1733114370000|2024-12-02 04:39:30|112.67|112.27|112.66|112.26|112.67|112.27|112.66|112.26|2
1733114380000|2024-12-02 04:39:40|112.65|112.25|112.54|112.14|112.65|112.25|112.53|112.13|11
1733114390000|2024-12-02 04:39:50|112.53|112.13|112.54|112.14|112.57|112.17|112.45|112.05|14
1733114400000|2024-12-02 04:40:00|112.55|112.15|112.52|112.12|112.56|112.16|112.52|112.12|7
1733114410000|2024-12-02 04:40:10|112.49|112.09|112.43|112.03|112.49|112.09|112.36|111.96|15
1733114420000|2024-12-02 04:40:20|112.42|112.02|112.38|111.98|112.42|112.02|112.35|111.95|11
1733114430000|2024-12-02 04:40:30|112.4|112|112.35|111.95|112.43|112.03|112.35|111.95|12
1733114440000|2024-12-02 04:40:40|112.36|111.96|112.35|111.95|112.38|111.98|112.34|111.94|13
1733114450000|2024-12-02 04:40:50|112.36|111.96|112.37|111.97|112.37|111.97|112.33|111.93|9
1733114460000|2024-12-02 04:41:00|112.38|111.98|112.42|112.02|112.42|112.02|112.36|111.96|10
1733114470000|2024-12-02 04:41:10|112.4|112|112.39|111.99|112.4|112|112.35|111.95|8
1733114480000|2024-12-02 04:41:20|112.4|112|112.39|111.99|112.4|112|112.37|111.97|4
1733114490000|2024-12-02 04:41:30|112.38|111.98|112.29|111.89|112.38|111.98|112.29|111.89|11
1733114500000|2024-12-02 04:41:40|112.27|111.87|112.06|111.66|112.27|111.87|112.03|111.63|12
1733114510000|2024-12-02 04:41:50|112.05|111.65|112.12|111.72|112.14|111.74|112.05|111.65|6
1733114520000|2024-12-02 04:42:00|112.11|111.71|111.92|111.52|112.11|111.71|111.9|111.5|12
1733114530000|2024-12-02 04:42:10|111.94|111.54|112.12|111.72|112.12|111.72|111.93|111.53|16
1733114540000|2024-12-02 04:42:20|112.13|111.73|112.28|111.88|112.28|111.88|112.12|111.72|15
1733114550000|2024-12-02 04:42:30|112.27|111.87|112.15|111.75|112.28|111.88|112.15|111.75|8
1733114560000|2024-12-02 04:42:40|112.16|111.76|112.24|111.84|112.24|111.84|112.16|111.76|15
1733114570000|2024-12-02 04:42:50|112.22|111.82|112.22|111.82|112.23|111.83|112.17|111.77|10
1733114580000|2024-12-02 04:43:00|112.21|111.81|112.23|111.83|112.23|111.83|112.15|111.75|13
1733114590000|2024-12-02 04:43:10|112.29|111.89|112.35|111.95|112.38|111.98|112.25|111.85|12
1733114600000|2024-12-02 04:43:20|112.37|111.97|112.34|111.94|112.4|112|112.32|111.92|12
1733114610000|2024-12-02 04:43:30|112.35|111.95|112.4|112|112.42|112.02|112.35|111.95|9
1733114620000|2024-12-02 04:43:40|112.41|112.01|112.37|111.97|112.45|112.05|112.37|111.97|10
1733114630000|2024-12-02 04:43:50|112.38|111.98|112.34|111.94|112.38|111.98|112.29|111.89|12
1733114640000|2024-12-02 04:44:00|112.35|111.95|112.37|111.97|112.38|111.98|112.35|111.95|9
1733114650000|2024-12-02 04:44:10|112.38|111.98|112.47|112.07|112.57|112.17|112.38|111.98|16
1733114660000|2024-12-02 04:44:20|112.46|112.06|112.4|112|112.46|112.06|112.36|111.96|8
1733114670000|2024-12-02 04:44:30|112.39|111.99|112.38|111.98|112.39|111.99|112.36|111.96|9
1733114680000|2024-12-02 04:44:40|112.37|111.97|112.41|112.01|112.44|112.04|112.37|111.97|9
1733114690000|2024-12-02 04:44:50|112.4|112|112.47|112.07|112.47|112.07|112.36|111.96|12
1733114700000|2024-12-02 04:45:00|112.49|112.09|112.59|112.19|112.59|112.19|112.41|112.01|17
1733114710000|2024-12-02 04:45:10|112.6|112.2|112.56|112.16|112.67|112.27|112.55|112.15|15
1733114720000|2024-12-02 04:45:20|112.57|112.17|112.63|112.23|112.65|112.25|112.55|112.15|12
1733114730000|2024-12-02 04:45:30|112.61|112.21|112.66|112.26|112.67|112.27|112.56|112.16|12
1733114740000|2024-12-02 04:45:40|112.67|112.27|112.73|112.33|112.73|112.33|112.65|112.25|8
1733114750000|2024-12-02 04:45:50|112.72|112.32|112.74|112.34|112.74|112.34|112.69|112.29|8
1733114760000|2024-12-02 04:46:00|112.76|112.36|112.68|112.28|112.77|112.37|112.68|112.28|15
1733114770000|2024-12-02 04:46:10|112.66|112.26|112.69|112.29|112.69|112.29|112.66|112.26|5
1733114780000|2024-12-02 04:46:20|112.67|112.27|112.65|112.25|112.68|112.28|112.63|112.23|11
1733114790000|2024-12-02 04:46:30|112.64|112.24|112.51|112.11|112.64|112.24|112.5|112.1|7
1733114800000|2024-12-02 04:46:40|112.46|112.06|112.44|112.04|112.47|112.07|112.44|112.04|10
1733114810000|2024-12-02 04:46:50|112.45|112.05|112.38|111.98|112.46|112.06|112.37|111.97|9
1733114820000|2024-12-02 04:47:00|112.39|111.99|112.46|112.06|112.46|112.06|112.35|111.95|10
1733114830000|2024-12-02 04:47:10|112.49|112.09|112.46|112.06|112.51|112.11|112.46|112.06|10
1733114840000|2024-12-02 04:47:20|112.48|112.08|112.58|112.18|112.58|112.18|112.48|112.08|14
1733114850000|2024-12-02 04:47:30|112.56|112.16|112.58|112.18|112.64|112.24|112.55|112.15|14
1733114860000|2024-12-02 04:47:40|112.57|112.17|112.59|112.19|112.59|112.19|112.56|112.16|3
1733114870000|2024-12-02 04:47:50|112.58|112.18|112.61|112.21|112.61|112.21|112.55|112.15|7
1733114880000|2024-12-02 04:48:00|112.64|112.24|112.56|112.16|112.65|112.25|112.56|112.16|12
1733114890000|2024-12-02 04:48:10|112.55|112.15|112.55|112.15|112.64|112.24|112.55|112.15|11
1733114900000|2024-12-02 04:48:20|112.56|112.16|112.56|112.16|112.59|112.19|112.55|112.15|6
1733114910000|2024-12-02 04:48:30|112.57|112.17|112.58|112.18|112.65|112.25|112.56|112.16|8
1733114920000|2024-12-02 04:48:40|112.6|112.2|112.62|112.22|112.63|112.23|112.59|112.19|10
1733114930000|2024-12-02 04:48:50|112.63|112.23|112.68|112.28|112.68|112.28|112.59|112.19|8
1733114940000|2024-12-02 04:49:00|112.69|112.29|112.36|111.96|112.69|112.29|112.35|111.95|9
1733114950000|2024-12-02 04:49:10|112.37|111.97|112.4|112|112.49|112.09|112.37|111.97|11
1733114960000|2024-12-02 04:49:20|112.42|112.02|112.4|112|112.43|112.03|112.37|111.97|7
1733114970000|2024-12-02 04:49:30|112.42|112.02|112.46|112.06|112.49|112.09|112.42|112.02|10
1733114980000|2024-12-02 04:49:40|112.47|112.07|112.53|112.13|112.55|112.15|112.47|112.07|10
1733114990000|2024-12-02 04:49:50|112.49|112.09|112.49|112.09|112.49|112.09|112.45|112.05|8
1733115000000|2024-12-02 04:50:00|112.47|112.07|112.4|112|112.47|112.07|112.34|111.94|14
1733115010000|2024-12-02 04:50:10|112.38|111.98|112.36|111.96|112.4|112|112.34|111.94|10
1733115020000|2024-12-02 04:50:20|112.35|111.95|112.36|111.96|112.38|111.98|112.35|111.95|4
1733115030000|2024-12-02 04:50:30|112.37|111.97|112.49|112.09|112.49|112.09|112.37|111.97|8
1733115040000|2024-12-02 04:50:40|112.51|112.11|112.59|112.19|112.59|112.19|112.51|112.11|7
1733115050000|2024-12-02 04:50:50|112.61|112.21|112.3|111.9|112.61|112.21|112.3|111.9|14
1733115060000|2024-12-02 04:51:00|112.23|111.83|112.35|111.95|112.35|111.95|112.21|111.81|13
1733115070000|2024-12-02 04:51:10|112.33|111.93|112.35|111.95|112.36|111.96|112.28|111.88|11
1733115080000|2024-12-02 04:51:20|112.3|111.9|112.27|111.87|112.3|111.9|112.22|111.82|10
1733115090000|2024-12-02 04:51:30|112.25|111.85|112.18|111.78|112.25|111.85|112.15|111.75|7
1733115100000|2024-12-02 04:51:40|112.13|111.73|112.18|111.78|112.18|111.78|112.13|111.73|7
1733115110000|2024-12-02 04:51:50|112.19|111.79|112.36|111.96|112.36|111.96|112.17|111.77|11
1733115120000|2024-12-02 04:52:00|112.37|111.97|112.39|111.99|112.44|112.04|112.36|111.96|13
1733115130000|2024-12-02 04:52:10|112.37|111.97|112.46|112.06|112.46|112.06|112.36|111.96|9
1733115140000|2024-12-02 04:52:20|112.48|112.08|112.53|112.13|112.55|112.15|112.48|112.08|8
1733115150000|2024-12-02 04:52:30|112.52|112.12|112.53|112.13|112.55|112.15|112.48|112.08|11
1733115160000|2024-12-02 04:52:40|112.54|112.14|112.48|112.08|112.55|112.15|112.48|112.08|7
1733115170000|2024-12-02 04:52:50|112.47|112.07|112.51|112.11|112.54|112.14|112.47|112.07|8
1733115180000|2024-12-02 04:53:00|112.49|112.09|112.5|112.1|112.53|112.13|112.49|112.09|3
1733115190000|2024-12-02 04:53:10|112.53|112.13|112.54|112.14|112.54|112.14|112.48|112.08|7
1733115200000|2024-12-02 04:53:20|112.53|112.13|112.5|112.1|112.54|112.14|112.49|112.09|11
1733115210000|2024-12-02 04:53:30|112.49|112.09|112.4|112|112.49|112.09|112.39|111.99|7
1733115220000|2024-12-02 04:53:40|112.45|112.05|112.49|112.09|112.49|112.09|112.44|112.04|4
1733115230000|2024-12-02 04:53:50|112.46|112.06|112.54|112.14|112.54|112.14|112.46|112.06|8
1733115240000|2024-12-02 04:54:00|112.52|112.12|112.45|112.05|112.53|112.13|112.44|112.04|8
1733115250000|2024-12-02 04:54:10|112.46|112.06|112.51|112.11|112.53|112.13|112.46|112.06|10
1733115260000|2024-12-02 04:54:20|112.53|112.13|112.45|112.05|112.53|112.13|112.45|112.05|6
1733115270000|2024-12-02 04:54:30|112.43|112.03|112.4|112|112.45|112.05|112.37|111.97|13
1733115280000|2024-12-02 04:54:40|112.42|112.02|112.41|112.01|112.46|112.06|112.4|112|8
1733115290000|2024-12-02 04:54:50|112.4|112|112.43|112.03|112.44|112.04|112.37|111.97|8
1733115300000|2024-12-02 04:55:00|112.44|112.04|112.43|112.03|112.44|112.04|112.43|112.03|8
1733115310000|2024-12-02 04:55:10|112.44|112.04|112.34|111.94|112.44|112.04|112.33|111.93|11
1733115320000|2024-12-02 04:55:20|112.3|111.9|112.3|111.9|112.3|111.9|112.23|111.83|9
1733115330000|2024-12-02 04:55:30|112.32|111.92|112.33|111.93|112.33|111.93|112.3|111.9|4
1733115340000|2024-12-02 04:55:40|112.34|111.94|112.34|111.94|112.34|111.94|112.29|111.89|7
1733115350000|2024-12-02 04:55:50|112.32|111.92|112.32|111.92|112.33|111.93|112.32|111.92|3
1733115360000|2024-12-02 04:56:00|112.33|111.93|112.36|111.96|112.36|111.96|112.26|111.86|12
1733115370000|2024-12-02 04:56:10|112.37|111.97|112.49|112.09|112.49|112.09|112.34|111.94|14
1733115380000|2024-12-02 04:56:20|112.5|112.1|112.53|112.13|112.53|112.13|112.5|112.1|2
1733115390000|2024-12-02 04:56:30|112.49|112.09|112.49|112.09|112.51|112.11|112.47|112.07|6
1733115400000|2024-12-02 04:56:40|112.51|112.11|112.49|112.09|112.51|112.11|112.49|112.09|2
1733115410000|2024-12-02 04:56:50|112.46|112.06|112.31|111.91|112.47|112.07|112.29|111.89|12
1733115420000|2024-12-02 04:57:00|112.32|111.92|112.29|111.89|112.35|111.95|112.28|111.88|11
1733115430000|2024-12-02 04:57:10|112.27|111.87|112.17|111.77|112.27|111.87|112.17|111.77|9
1733115440000|2024-12-02 04:57:20|112.19|111.79|112.17|111.77|112.2|111.8|112.17|111.77|3
1733115450000|2024-12-02 04:57:30|112.16|111.76|112.15|111.75|112.17|111.77|112.14|111.74|8
1733115460000|2024-12-02 04:57:40|112.17|111.77|112.29|111.89|112.29|111.89|112.17|111.77|8
1733115470000|2024-12-02 04:57:50|112.28|111.88|112.25|111.85|112.28|111.88|112.25|111.85|4
1733115480000|2024-12-02 04:58:00|112.26|111.86|112.26|111.86|112.27|111.87|112.24|111.84|6
1733115490000|2024-12-02 04:58:10|112.27|111.87|112.38|111.98|112.38|111.98|112.27|111.87|15
1733115500000|2024-12-02 04:58:20|112.37|111.97|112.37|111.97|112.4|112|112.36|111.96|8
1733115510000|2024-12-02 04:58:30|112.4|112|112.39|111.99|112.4|112|112.37|111.97|6
1733115520000|2024-12-02 04:58:40|112.4|112|112.44|112.04|112.49|112.09|112.4|112|11
1733115530000|2024-12-02 04:58:50|112.42|112.02|112.38|111.98|112.42|112.02|112.36|111.96|8
1733115540000|2024-12-02 04:59:00|112.39|111.99|112.46|112.06|112.47|112.07|112.39|111.99|6
1733115550000|2024-12-02 04:59:10|112.45|112.05|112.48|112.08|112.5|112.1|112.45|112.05|6
1733115560000|2024-12-02 04:59:20|112.49|112.09|112.47|112.07|112.49|112.09|112.46|112.06|8
1733115570000|2024-12-02 04:59:30|112.46|112.06|112.4|112|112.48|112.08|112.4|112|7
1733115580000|2024-12-02 04:59:40|112.38|111.98|112.36|111.96|112.39|111.99|112.35|111.95|5
1733115590000|2024-12-02 04:59:50|112.37|111.97|112.37|111.97|112.37|111.97|112.35|111.95|4
1733115600000|2024-12-02 05:00:00|112.39|111.99|112.49|112.09|112.57|112.17|112.39|111.99|15
1733115610000|2024-12-02 05:00:10|112.5|112.1|112.64|112.24|112.65|112.25|112.5|112.1|10
1733115620000|2024-12-02 05:00:20|112.65|112.25|112.7|112.3|112.7|112.3|112.65|112.25|9
1733115630000|2024-12-02 05:00:30|112.74|112.34|112.64|112.24|112.77|112.37|112.64|112.24|10
1733115640000|2024-12-02 05:00:40|112.58|112.18|112.64|112.24|112.64|112.24|112.57|112.17|16
1733115650000|2024-12-02 05:00:50|112.61|112.21|112.58|112.18|112.61|112.21|112.58|112.18|4
1733115660000|2024-12-02 05:01:00|112.56|112.16|112.51|112.11|112.59|112.19|112.5|112.1|8
1733115670000|2024-12-02 05:01:10|112.52|112.12|112.65|112.25|112.65|112.25|112.49|112.09|13
1733115680000|2024-12-02 05:01:20|112.66|112.26|112.7|112.3|112.75|112.35|112.66|112.26|6
1733115690000|2024-12-02 05:01:30|112.71|112.31|112.68|112.28|112.71|112.31|112.67|112.27|6
1733115700000|2024-12-02 05:01:40|112.67|112.27|112.58|112.18|112.67|112.27|112.57|112.17|8
1733115710000|2024-12-02 05:01:50|112.57|112.17|112.64|112.24|112.65|112.25|112.57|112.17|12
1733115720000|2024-12-02 05:02:00|112.65|112.25|112.64|112.24|112.67|112.27|112.56|112.16|9
1733115730000|2024-12-02 05:02:10|112.62|112.22|112.62|112.22|112.63|112.23|112.61|112.21|6
1733115740000|2024-12-02 05:02:20|112.63|112.23|112.62|112.22|112.64|112.24|112.62|112.22|3
1733115750000|2024-12-02 05:02:30|112.6|112.2|112.38|111.98|112.61|112.21|112.38|111.98|10
1733115760000|2024-12-02 05:02:40|112.37|111.97|112.33|111.93|112.37|111.97|112.28|111.88|11
1733115770000|2024-12-02 05:02:50|112.36|111.96|112.4|112|112.44|112.04|112.36|111.96|4
1733115780000|2024-12-02 05:03:00|112.38|111.98|112.44|112.04|112.46|112.06|112.38|111.98|15
1733115790000|2024-12-02 05:03:10|112.46|112.06|112.55|112.15|112.55|112.15|112.45|112.05|14
1733115800000|2024-12-02 05:03:20|112.58|112.18|112.54|112.14|112.58|112.18|112.54|112.14|4
1733115810000|2024-12-02 05:03:30|112.56|112.16|112.5|112.1|112.56|112.16|112.5|112.1|3
1733115820000|2024-12-02 05:03:40|112.51|112.11|112.52|112.12|112.52|112.12|112.49|112.09|8
1733115830000|2024-12-02 05:03:50|112.51|112.11|112.47|112.07|112.51|112.11|112.47|112.07|4
1733115840000|2024-12-02 05:04:00|112.49|112.09|112.54|112.14|112.57|112.17|112.49|112.09|13
1733115850000|2024-12-02 05:04:10|112.55|112.15|112.62|112.22|112.63|112.23|112.55|112.15|11
1733115860000|2024-12-02 05:04:20|112.6|112.2|112.55|112.15|112.6|112.2|112.55|112.15|6
1733115870000|2024-12-02 05:04:30|112.57|112.17|112.54|112.14|112.57|112.17|112.54|112.14|4
1733115880000|2024-12-02 05:04:40|112.5|112.1|112.41|112.01|112.5|112.1|112.39|111.99|10
1733115890000|2024-12-02 05:04:50|112.42|112.02|112.48|112.08|112.49|112.09|112.39|111.99|12
1733115900000|2024-12-02 05:05:00|112.49|112.09|112.55|112.15|112.57|112.17|112.48|112.08|12
1733115910000|2024-12-02 05:05:10|112.56|112.16|112.56|112.16|112.58|112.18|112.56|112.16|6
1733115920000|2024-12-02 05:05:20|112.55|112.15|112.51|112.11|112.55|112.15|112.47|112.07|12
1733115930000|2024-12-02 05:05:30|112.49|112.09|112.55|112.15|112.55|112.15|112.48|112.08|20
1733115940000|2024-12-02 05:05:40|112.54|112.14|112.6|112.2|112.6|112.2|112.54|112.14|7
1733115950000|2024-12-02 05:05:50|112.64|112.24|112.97|112.57|112.97|112.57|112.64|112.24|22
1733115960000|2024-12-02 05:06:00|112.98|112.58|113.04|112.64|113.08|112.68|112.98|112.58|12
1733115970000|2024-12-02 05:06:10|113.07|112.67|112.99|112.59|113.07|112.67|112.99|112.59|11
1733115980000|2024-12-02 05:06:20|113|112.6|113.05|112.65|113.05|112.65|113|112.6|13
1733115990000|2024-12-02 05:06:30|113.06|112.66|113.02|112.62|113.08|112.68|113.02|112.62|9
1733116000000|2024-12-02 05:06:40|113.03|112.63|113.05|112.65|113.06|112.66|113.03|112.63|4
1733116010000|2024-12-02 05:06:50|112.99|112.59|113.01|112.61|113.01|112.61|112.97|112.57|13
1733116020000|2024-12-02 05:07:00|113|112.6|113.13|112.73|113.22|112.82|113|112.6|17
1733116030000|2024-12-02 05:07:10|113.14|112.74|112.96|112.56|113.14|112.74|112.96|112.56|11
1733116040000|2024-12-02 05:07:20|112.93|112.53|112.95|112.55|112.96|112.56|112.93|112.53|14
1733116060000|2024-12-02 05:07:40|112.94|112.54|113|112.6|113.02|112.62|112.94|112.54|10
1733116070000|2024-12-02 05:07:50|113.01|112.61|113.06|112.66|113.07|112.67|113.01|112.61|13
1733116080000|2024-12-02 05:08:00|113.08|112.68|113.23|112.83|113.24|112.84|113.08|112.68|16
1733116090000|2024-12-02 05:08:10|113.27|112.87|113.25|112.85|113.27|112.87|113.2|112.8|17
1733116100000|2024-12-02 05:08:20|113.24|112.84|113.15|112.75|113.24|112.84|113.15|112.75|13
1733116110000|2024-12-02 05:08:30|113.14|112.74|113.19|112.79|113.21|112.81|113.13|112.73|16
1733116120000|2024-12-02 05:08:40|113.21|112.81|113.35|112.95|113.35|112.95|113.2|112.8|17
1733116130000|2024-12-02 05:08:50|113.36|112.96|113.31|112.91|113.36|112.96|113.29|112.89|9
1733116140000|2024-12-02 05:09:00|113.32|112.92|113.3|112.9|113.32|112.92|113.28|112.88|12
1733116150000|2024-12-02 05:09:10|113.31|112.91|113.29|112.89|113.33|112.93|113.27|112.87|9
1733116160000|2024-12-02 05:09:20|113.26|112.86|113.25|112.85|113.26|112.86|113.24|112.84|7
1733116170000|2024-12-02 05:09:30|113.29|112.89|113.3|112.9|113.3|112.9|113.29|112.89|2
1733116180000|2024-12-02 05:09:40|113.31|112.91|113.33|112.93|113.34|112.94|113.3|112.9|7
1733116190000|2024-12-02 05:09:50|113.36|112.96|113.39|112.99|113.39|112.99|113.32|112.92|11
1733116200000|2024-12-02 05:10:00|113.4|113|113.37|112.97|113.41|113.01|113.37|112.97|10
1733116210000|2024-12-02 05:10:10|113.36|112.96|113.39|112.99|113.43|113.03|113.36|112.96|15
1733116220000|2024-12-02 05:10:20|113.38|112.98|113.39|112.99|113.4|113|113.37|112.97|11
1733116230000|2024-12-02 05:10:30|113.4|113|113.46|113.06|113.46|113.06|113.39|112.99|10
1733116240000|2024-12-02 05:10:40|113.47|113.07|113.46|113.06|113.49|113.09|113.43|113.03|10
1733116250000|2024-12-02 05:10:50|113.47|113.07|113.6|113.2|113.63|113.23|113.45|113.05|18
1733116260000|2024-12-02 05:11:00|113.59|113.19|113.67|113.27|113.75|113.35|113.59|113.19|9
1733116270000|2024-12-02 05:11:10|113.61|113.21|113.57|113.17|113.61|113.21|113.54|113.14|21
1733116280000|2024-12-02 05:11:20|113.56|113.16|113.55|113.15|113.58|113.18|113.55|113.15|19
1733116290000|2024-12-02 05:11:30|113.54|113.14|113.57|113.17|113.62|113.22|113.54|113.14|13
1733116300000|2024-12-02 05:11:40|113.56|113.16|113.47|113.07|113.56|113.16|113.47|113.07|16
1733116310000|2024-12-02 05:11:50|113.48|113.08|113.49|113.09|113.49|113.09|113.43|113.03|14
1733116320000|2024-12-02 05:12:00|113.52|113.12|113.53|113.13|113.54|113.14|113.46|113.06|19
1733116330000|2024-12-02 05:12:10|113.55|113.15|113.48|113.08|113.56|113.16|113.48|113.08|11
1733116340000|2024-12-02 05:12:20|113.46|113.06|113.64|113.24|113.65|113.25|113.46|113.06|13
1733116350000|2024-12-02 05:12:30|113.65|113.25|113.66|113.26|113.66|113.26|113.61|113.21|15
1733116360000|2024-12-02 05:12:40|113.67|113.27|113.67|113.27|113.68|113.28|113.65|113.25|6
1733116370000|2024-12-02 05:12:50|113.66|113.26|113.59|113.19|113.66|113.26|113.58|113.18|19
1733116380000|2024-12-02 05:13:00|113.58|113.18|113.38|112.98|113.64|113.24|113.38|112.98|27
1733116390000|2024-12-02 05:13:10|113.41|113.01|113.32|112.92|113.45|113.05|113.29|112.89|22
1733116400000|2024-12-02 05:13:20|113.31|112.91|113.43|113.03|113.45|113.05|113.31|112.91|15
1733116410000|2024-12-02 05:13:30|113.42|113.02|113.47|113.07|113.48|113.08|113.39|112.99|16
1733116420000|2024-12-02 05:13:40|113.46|113.06|113.38|112.98|113.49|113.09|113.38|112.98|14
1733116430000|2024-12-02 05:13:50|113.37|112.97|113.41|113.01|113.41|113.01|113.36|112.96|9
1733116440000|2024-12-02 05:14:00|113.4|113|113.44|113.04|113.45|113.05|113.39|112.99|11
1733116450000|2024-12-02 05:14:10|113.42|113.02|113.35|112.95|113.42|113.02|113.35|112.95|9
1733116460000|2024-12-02 05:14:20|113.34|112.94|113.37|112.97|113.38|112.98|113.31|112.91|11
1733116470000|2024-12-02 05:14:30|113.36|112.96|113.37|112.97|113.38|112.98|113.36|112.96|8
1733116480000|2024-12-02 05:14:40|113.38|112.98|113.38|112.98|113.38|112.98|113.36|112.96|7
1733116490000|2024-12-02 05:14:50|113.37|112.97|113.46|113.06|113.46|113.06|113.37|112.97|6
1733116500000|2024-12-02 05:15:00|113.45|113.05|113.58|113.18|113.58|113.18|113.45|113.05|12
1733116510000|2024-12-02 05:15:10|113.59|113.19|113.71|113.31|113.71|113.31|113.59|113.19|14
1733116520000|2024-12-02 05:15:20|113.73|113.33|113.73|113.33|113.77|113.37|113.73|113.33|14
1733116530000|2024-12-02 05:15:30|113.68|113.28|113.69|113.29|113.74|113.34|113.67|113.27|20
1733116540000|2024-12-02 05:15:40|113.7|113.3|113.71|113.31|113.75|113.35|113.67|113.27|15
1733116550000|2024-12-02 05:15:50|113.7|113.3|113.68|113.28|113.76|113.36|113.68|113.28|15
1733116560000|2024-12-02 05:16:00|113.66|113.26|113.68|113.28|113.7|113.3|113.66|113.26|15
1733116570000|2024-12-02 05:16:10|113.67|113.27|113.77|113.37|113.78|113.38|113.67|113.27|9
1733116580000|2024-12-02 05:16:20|113.73|113.33|113.7|113.3|113.73|113.33|113.69|113.29|5
1733116590000|2024-12-02 05:16:30|113.72|113.32|113.67|113.27|113.74|113.34|113.67|113.27|9
1733116600000|2024-12-02 05:16:40|113.68|113.28|113.67|113.27|113.73|113.33|113.67|113.27|8
1733116610000|2024-12-02 05:16:50|113.66|113.26|113.68|113.28|113.7|113.3|113.66|113.26|6
1733116620000|2024-12-02 05:17:00|113.7|113.3|113.73|113.33|113.75|113.35|113.7|113.3|5
1733116630000|2024-12-02 05:17:10|113.7|113.3|113.75|113.35|113.75|113.35|113.69|113.29|6
1733116640000|2024-12-02 05:17:20|113.73|113.33|113.68|113.28|113.73|113.33|113.68|113.28|17
1733116650000|2024-12-02 05:17:30|113.67|113.27|113.65|113.25|113.68|113.28|113.65|113.25|5
1733116660000|2024-12-02 05:17:40|113.66|113.26|113.63|113.23|113.66|113.26|113.58|113.18|17
1733116670000|2024-12-02 05:17:50|113.61|113.21|113.57|113.17|113.62|113.22|113.57|113.17|6
1733116680000|2024-12-02 05:18:00|113.56|113.16|113.36|112.96|113.56|113.16|113.33|112.93|15
1733116690000|2024-12-02 05:18:10|113.35|112.95|113.37|112.97|113.45|113.05|113.33|112.93|12
1733116700000|2024-12-02 05:18:20|113.38|112.98|113.38|112.98|113.44|113.04|113.37|112.97|11
1733116710000|2024-12-02 05:18:30|113.37|112.97|113.46|113.06|113.46|113.06|113.37|112.97|23
1733116720000|2024-12-02 05:18:40|113.45|113.05|113.55|113.15|113.57|113.17|113.45|113.05|9
1733116730000|2024-12-02 05:18:50|113.56|113.16|113.48|113.08|113.56|113.16|113.46|113.06|15
1733116740000|2024-12-02 05:19:00|113.5|113.1|113.58|113.18|113.68|113.28|113.47|113.07|18
1733116750000|2024-12-02 05:19:10|113.57|113.17|113.65|113.25|113.67|113.27|113.57|113.17|15
1733116760000|2024-12-02 05:19:20|113.66|113.26|113.66|113.26|113.66|113.26|113.65|113.25|5
1733116770000|2024-12-02 05:19:30|113.65|113.25|113.63|113.23|113.66|113.26|113.63|113.23|6
1733116780000|2024-12-02 05:19:40|113.64|113.24|113.66|113.26|113.66|113.26|113.63|113.23|4
1733116790000|2024-12-02 05:19:50|113.65|113.25|113.68|113.28|113.73|113.33|113.65|113.25|14
1733116800000|2024-12-02 05:20:00|113.67|113.27|113.6|113.2|113.67|113.27|113.58|113.18|15
1733116810000|2024-12-02 05:20:10|113.59|113.19|113.65|113.25|113.65|113.25|113.58|113.18|18
1733116820000|2024-12-02 05:20:20|113.64|113.24|113.66|113.26|113.68|113.28|113.63|113.23|21
1733116830000|2024-12-02 05:20:30|113.68|113.28|113.65|113.25|113.71|113.31|113.61|113.21|20
1733116840000|2024-12-02 05:20:40|113.63|113.23|113.6|113.2|113.63|113.23|113.58|113.18|15
1733116850000|2024-12-02 05:20:50|113.59|113.19|113.48|113.08|113.59|113.19|113.45|113.05|8
1733116860000|2024-12-02 05:21:00|113.47|113.07|113.57|113.17|113.59|113.19|113.46|113.06|18
1733116870000|2024-12-02 05:21:10|113.58|113.18|113.56|113.16|113.58|113.18|113.5|113.1|17
1733116880000|2024-12-02 05:21:20|113.55|113.15|113.47|113.07|113.55|113.15|113.45|113.05|11
1733116890000|2024-12-02 05:21:30|113.48|113.08|113.49|113.09|113.53|113.13|113.47|113.07|16
1733116900000|2024-12-02 05:21:40|113.5|113.1|113.48|113.08|113.5|113.1|113.46|113.06|9
1733116910000|2024-12-02 05:21:50|113.49|113.09|113.67|113.27|113.68|113.28|113.49|113.09|23
1733116920000|2024-12-02 05:22:00|113.66|113.26|113.66|113.26|113.69|113.29|113.62|113.22|18
1733116930000|2024-12-02 05:22:10|113.67|113.27|113.8|113.4|113.82|113.42|113.67|113.27|17
1733116940000|2024-12-02 05:22:20|113.81|113.41|113.98|113.58|113.98|113.58|113.81|113.41|14
1733116950000|2024-12-02 05:22:30|113.96|113.56|113.92|113.52|113.98|113.58|113.9|113.5|17
1733116960000|2024-12-02 05:22:40|113.93|113.53|113.99|113.59|114.01|113.61|113.93|113.53|11
1733116970000|2024-12-02 05:22:50|113.96|113.56|113.82|113.42|113.96|113.56|113.81|113.41|15
1733116980000|2024-12-02 05:23:00|113.84|113.44|113.91|113.51|113.92|113.52|113.83|113.43|15
1733116990000|2024-12-02 05:23:10|113.92|113.52|113.91|113.51|114|113.6|113.87|113.47|17
1733117000000|2024-12-02 05:23:20|113.9|113.5|113.88|113.48|113.93|113.53|113.88|113.48|11
1733117010000|2024-12-02 05:23:30|113.85|113.45|113.78|113.38|113.85|113.45|113.77|113.37|20
1733117020000|2024-12-02 05:23:40|113.79|113.39|113.83|113.43|113.84|113.44|113.78|113.38|13
1733117030000|2024-12-02 05:23:50|113.9|113.5|113.98|113.58|113.98|113.58|113.86|113.46|16
1733117040000|2024-12-02 05:24:00|113.99|113.59|114.02|113.62|114.12|113.72|113.99|113.59|13
1733117050000|2024-12-02 05:24:10|114.01|113.61|114.1|113.7|114.12|113.72|114|113.6|12
1733117060000|2024-12-02 05:24:20|114.08|113.68|114.05|113.65|114.1|113.7|114.05|113.65|7
1733117070000|2024-12-02 05:24:30|114.07|113.67|114.09|113.69|114.1|113.7|114.05|113.65|14
1733117080000|2024-12-02 05:24:40|114.1|113.7|114.14|113.74|114.15|113.75|114.09|113.69|22
1733117090000|2024-12-02 05:24:50|114.15|113.75|114.1|113.7|114.15|113.75|114.1|113.7|10
1733117100000|2024-12-02 05:25:00|114.09|113.69|114.03|113.63|114.14|113.74|114.01|113.61|15
1733117110000|2024-12-02 05:25:10|114.02|113.62|113.86|113.46|114.02|113.62|113.83|113.43|18
1733117120000|2024-12-02 05:25:20|113.83|113.43|113.87|113.47|113.87|113.47|113.82|113.42|18
1733117130000|2024-12-02 05:25:30|113.86|113.46|113.86|113.46|113.87|113.47|113.74|113.34|22
1733117140000|2024-12-02 05:25:40|113.87|113.47|113.8|113.4|113.87|113.47|113.8|113.4|20
1733117150000|2024-12-02 05:25:50|113.81|113.41|113.75|113.35|113.81|113.41|113.7|113.3|16
1733117160000|2024-12-02 05:26:00|113.74|113.34|113.72|113.32|113.75|113.35|113.68|113.28|20
1733117170000|2024-12-02 05:26:10|113.71|113.31|113.72|113.32|113.72|113.32|113.66|113.26|18
1733117180000|2024-12-02 05:26:20|113.71|113.31|113.67|113.27|113.74|113.34|113.66|113.26|12
1733117190000|2024-12-02 05:26:30|113.68|113.28|113.73|113.33|113.73|113.33|113.68|113.28|9
1733117200000|2024-12-02 05:26:40|113.74|113.34|113.73|113.33|113.74|113.34|113.69|113.29|10
1733117210000|2024-12-02 05:26:50|113.71|113.31|113.74|113.34|113.74|113.34|113.69|113.29|13
1733117220000|2024-12-02 05:27:00|113.73|113.33|113.6|113.2|113.73|113.33|113.59|113.19|15
1733117230000|2024-12-02 05:27:10|113.63|113.23|113.58|113.18|113.66|113.26|113.57|113.17|11
1733117240000|2024-12-02 05:27:20|113.59|113.19|113.46|113.06|113.59|113.19|113.46|113.06|6
1733117250000|2024-12-02 05:27:30|113.47|113.07|113.48|113.08|113.51|113.11|113.47|113.07|11
1733117260000|2024-12-02 05:27:40|113.5|113.1|113.38|112.98|113.51|113.11|113.38|112.98|14
1733117270000|2024-12-02 05:27:50|113.37|112.97|113.48|113.08|113.54|113.14|113.37|112.97|18
1733117280000|2024-12-02 05:28:00|113.47|113.07|113.47|113.07|113.5|113.1|113.46|113.06|13
1733117290000|2024-12-02 05:28:10|113.43|113.03|113.44|113.04|113.45|113.05|113.34|112.94|20
1733117300000|2024-12-02 05:28:20|113.36|112.96|113.37|112.97|113.37|112.97|113.32|112.92|10
1733117310000|2024-12-02 05:28:30|113.36|112.96|113.37|112.97|113.37|112.97|113.36|112.96|6
1733117320000|2024-12-02 05:28:40|113.36|112.96|113.36|112.96|113.38|112.98|113.34|112.94|10
1733117330000|2024-12-02 05:28:50|113.33|112.93|113.35|112.95|113.37|112.97|113.33|112.93|10
1733117340000|2024-12-02 05:29:00|113.36|112.96|113.34|112.94|113.36|112.96|113.33|112.93|10
1733117350000|2024-12-02 05:29:10|113.35|112.95|113.36|112.96|113.37|112.97|113.34|112.94|10
1733117360000|2024-12-02 05:29:20|113.38|112.98|113.35|112.95|113.43|113.03|113.35|112.95|16
1733117370000|2024-12-02 05:29:30|113.34|112.94|113.28|112.88|113.35|112.95|113.28|112.88|9
1733117380000|2024-12-02 05:29:40|113.27|112.87|113.26|112.86|113.27|112.87|113.24|112.84|12
1733117390000|2024-12-02 05:29:50|113.27|112.87|113.26|112.86|113.27|112.87|113.26|112.86|4
1733117400000|2024-12-02 05:30:00|113.27|112.87|113.27|112.87|113.27|112.87|113.23|112.83|11
1733117410000|2024-12-02 05:30:10|113.26|112.86|113.47|113.07|113.5|113.1|113.26|112.86|14
1733117420000|2024-12-02 05:30:20|113.48|113.08|113.5|113.1|113.56|113.16|113.48|113.08|21
1733117430000|2024-12-02 05:30:30|113.49|113.09|113.53|113.13|113.56|113.16|113.49|113.09|19
1733117440000|2024-12-02 05:30:40|113.55|113.15|113.64|113.24|113.64|113.24|113.52|113.12|17
1733117450000|2024-12-02 05:30:50|113.63|113.23|113.55|113.15|113.63|113.23|113.54|113.14|15
1733117460000|2024-12-02 05:31:00|113.56|113.16|113.45|113.05|113.58|113.18|113.44|113.04|25
1733117470000|2024-12-02 05:31:10|113.44|113.04|113.38|112.98|113.45|113.05|113.35|112.95|25
1733117480000|2024-12-02 05:31:20|113.4|113|113.45|113.05|113.45|113.05|113.39|112.99|16
1733117490000|2024-12-02 05:31:30|113.46|113.06|113.5|113.1|113.52|113.12|113.46|113.06|13
1733117500000|2024-12-02 05:31:40|113.48|113.08|113.49|113.09|113.54|113.14|113.46|113.06|16
1733117510000|2024-12-02 05:31:50|113.48|113.08|113.65|113.25|113.66|113.26|113.47|113.07|15
1733117520000|2024-12-02 05:32:00|113.67|113.27|113.6|113.2|113.67|113.27|113.58|113.18|18
1733117530000|2024-12-02 05:32:10|113.59|113.19|113.56|113.16|113.62|113.22|113.56|113.16|12
1733117540000|2024-12-02 05:32:20|113.55|113.15|113.34|112.94|113.55|113.15|113.34|112.94|12
1733117550000|2024-12-02 05:32:30|113.27|112.87|113.37|112.97|113.38|112.98|113.25|112.85|19
1733117560000|2024-12-02 05:32:40|113.36|112.96|113.35|112.95|113.39|112.99|113.34|112.94|16
1733117570000|2024-12-02 05:32:50|113.36|112.96|113.36|112.96|113.37|112.97|113.33|112.93|12
1733117580000|2024-12-02 05:33:00|113.33|112.93|113.15|112.75|113.33|112.93|113.13|112.73|16
1733117590000|2024-12-02 05:33:10|113.14|112.74|113.32|112.92|113.32|112.92|113.14|112.74|14
1733117600000|2024-12-02 05:33:20|113.33|112.93|113.34|112.94|113.37|112.97|113.33|112.93|15
1733117610000|2024-12-02 05:33:30|113.33|112.93|113.36|112.96|113.36|112.96|113.29|112.89|12
1733117620000|2024-12-02 05:33:40|113.35|112.95|113.37|112.97|113.4|113|113.33|112.93|15
1733117630000|2024-12-02 05:33:50|113.36|112.96|113.32|112.92|113.39|112.99|113.27|112.87|18
1733117640000|2024-12-02 05:34:00|113.31|112.91|113.35|112.95|113.36|112.96|113.31|112.91|12
1733117650000|2024-12-02 05:34:10|113.34|112.94|113.28|112.88|113.34|112.94|113.23|112.83|12
1733117660000|2024-12-02 05:34:20|113.26|112.86|113.1|112.7|113.26|112.86|113.1|112.7|12
1733117670000|2024-12-02 05:34:30|113.06|112.66|113.05|112.65|113.12|112.72|113.02|112.62|9
1733117680000|2024-12-02 05:34:40|113.06|112.66|113.1|112.7|113.14|112.74|113.06|112.66|14
1733117690000|2024-12-02 05:34:50|113.07|112.67|112.94|112.54|113.07|112.67|112.94|112.54|15
1733117700000|2024-12-02 05:35:00|112.95|112.55|113.01|112.61|113.01|112.61|112.95|112.55|10
1733117710000|2024-12-02 05:35:10|113.02|112.62|112.86|112.46|113.02|112.62|112.86|112.46|9
1733117720000|2024-12-02 05:35:20|112.87|112.47|112.79|112.39|112.88|112.48|112.78|112.38|14
1733117730000|2024-12-02 05:35:30|112.8|112.4|112.73|112.33|112.83|112.43|112.73|112.33|15
1733117740000|2024-12-02 05:35:40|112.71|112.31|112.77|112.37|112.77|112.37|112.71|112.31|11
1733117750000|2024-12-02 05:35:50|112.78|112.38|112.73|112.33|112.81|112.41|112.7|112.3|15
1733117760000|2024-12-02 05:36:00|112.69|112.29|112.68|112.28|112.7|112.3|112.64|112.24|9
1733117770000|2024-12-02 05:36:10|112.67|112.27|112.68|112.28|112.68|112.28|112.67|112.27|2
1733117780000|2024-12-02 05:36:20|112.71|112.31|112.72|112.32|112.73|112.33|112.68|112.28|14
1733117790000|2024-12-02 05:36:30|112.7|112.3|112.55|112.15|112.7|112.3|112.55|112.15|16
1733117800000|2024-12-02 05:36:40|112.54|112.14|112.58|112.18|112.61|112.21|112.54|112.14|12
1733117810000|2024-12-02 05:36:50|112.6|112.2|112.63|112.23|112.66|112.26|112.59|112.19|13
1733117820000|2024-12-02 05:37:00|112.64|112.24|112.71|112.31|112.74|112.34|112.64|112.24|13
1733117830000|2024-12-02 05:37:10|112.72|112.32|112.5|112.1|112.72|112.32|112.49|112.09|13
1733117840000|2024-12-02 05:37:20|112.52|112.12|112.59|112.19|112.59|112.19|112.52|112.12|5
1733117850000|2024-12-02 05:37:30|112.58|112.18|112.68|112.28|112.68|112.28|112.57|112.17|13
1733117860000|2024-12-02 05:37:40|112.72|112.32|112.67|112.27|112.73|112.33|112.66|112.26|6
1733117870000|2024-12-02 05:37:50|112.66|112.26|112.67|112.27|112.72|112.32|112.66|112.26|10
1733117880000|2024-12-02 05:38:00|112.66|112.26|112.63|112.23|112.68|112.28|112.63|112.23|7
1733117890000|2024-12-02 05:38:10|112.6|112.2|112.57|112.17|112.65|112.25|112.56|112.16|9
1733117900000|2024-12-02 05:38:20|112.58|112.18|112.54|112.14|112.58|112.18|112.54|112.14|3
1733117910000|2024-12-02 05:38:30|112.56|112.16|112.52|112.12|112.59|112.19|112.5|112.1|11
1733117920000|2024-12-02 05:38:40|112.53|112.13|112.54|112.14|112.55|112.15|112.53|112.13|5
1733117930000|2024-12-02 05:38:50|112.56|112.16|112.69|112.29|112.69|112.29|112.56|112.16|12
1733117940000|2024-12-02 05:39:00|112.67|112.27|112.71|112.31|112.71|112.31|112.66|112.26|9
1733117950000|2024-12-02 05:39:10|112.72|112.32|112.89|112.49|112.89|112.49|112.72|112.32|14
1733117960000|2024-12-02 05:39:20|112.81|112.41|112.61|112.21|112.82|112.42|112.61|112.21|7
1733117970000|2024-12-02 05:39:30|112.62|112.22|112.87|112.47|112.88|112.48|112.62|112.22|9
1733117980000|2024-12-02 05:39:40|112.86|112.46|112.89|112.49|112.91|112.51|112.85|112.45|8
1733117990000|2024-12-02 05:39:50|112.9|112.5|112.96|112.56|112.97|112.57|112.9|112.5|14
1733118000000|2024-12-02 05:40:00|112.97|112.57|113.06|112.66|113.08|112.68|112.97|112.57|14
1733118010000|2024-12-02 05:40:10|113.1|112.7|113.11|112.71|113.15|112.75|113.09|112.69|17
1733118020000|2024-12-02 05:40:20|113.12|112.72|113.06|112.66|113.12|112.72|113.06|112.66|7
1733118030000|2024-12-02 05:40:30|113.05|112.65|113.01|112.61|113.06|112.66|113.01|112.61|6
1733118040000|2024-12-02 05:40:40|113|112.6|112.97|112.57|113|112.6|112.93|112.53|13
1733118050000|2024-12-02 05:40:50|112.98|112.58|113.02|112.62|113.05|112.65|112.98|112.58|15
1733118060000|2024-12-02 05:41:00|113.01|112.61|113.03|112.63|113.05|112.65|112.97|112.57|12
1733118070000|2024-12-02 05:41:10|113.02|112.62|113.06|112.66|113.07|112.67|113.02|112.62|7
1733118080000|2024-12-02 05:41:20|113.01|112.61|113.02|112.62|113.03|112.63|113|112.6|7
1733118090000|2024-12-02 05:41:30|112.97|112.57|113.03|112.63|113.03|112.63|112.93|112.53|16
1733118100000|2024-12-02 05:41:40|113.04|112.64|113.07|112.67|113.08|112.68|113.03|112.63|10
1733118110000|2024-12-02 05:41:50|113.06|112.66|112.89|112.49|113.06|112.66|112.89|112.49|14
1733118120000|2024-12-02 05:42:00|112.9|112.5|112.95|112.55|112.96|112.56|112.85|112.45|13
1733118130000|2024-12-02 05:42:10|112.94|112.54|112.93|112.53|112.96|112.56|112.89|112.49|12
1733118140000|2024-12-02 05:42:20|112.89|112.49|112.91|112.51|112.95|112.55|112.85|112.45|20
1733118150000|2024-12-02 05:42:30|112.89|112.49|112.97|112.57|112.97|112.57|112.86|112.46|12
1733118160000|2024-12-02 05:42:40|112.98|112.58|112.99|112.59|112.99|112.59|112.98|112.58|6
1733118170000|2024-12-02 05:42:50|113|112.6|113|112.6|113.02|112.62|113|112.6|8
1733118180000|2024-12-02 05:43:00|113.01|112.61|112.99|112.59|113.07|112.67|112.99|112.59|18
1733118190000|2024-12-02 05:43:10|112.96|112.56|112.87|112.47|112.96|112.56|112.87|112.47|9
1733118200000|2024-12-02 05:43:20|112.83|112.43|112.78|112.38|112.85|112.45|112.76|112.36|15
1733118210000|2024-12-02 05:43:30|112.77|112.37|112.93|112.53|112.94|112.54|112.77|112.37|12
1733118220000|2024-12-02 05:43:40|112.91|112.51|112.9|112.5|112.91|112.51|112.86|112.46|8
1733118230000|2024-12-02 05:43:50|112.89|112.49|112.88|112.48|112.89|112.49|112.86|112.46|8
1733118240000|2024-12-02 05:44:00|112.86|112.46|113.01|112.61|113.01|112.61|112.86|112.46|16
1733118250000|2024-12-02 05:44:10|112.98|112.58|112.95|112.55|113|112.6|112.94|112.54|10
1733118260000|2024-12-02 05:44:20|112.96|112.56|113.02|112.62|113.04|112.64|112.94|112.54|13
1733118270000|2024-12-02 05:44:30|112.99|112.59|112.91|112.51|113.02|112.62|112.91|112.51|22
1733118280000|2024-12-02 05:44:40|112.96|112.56|112.96|112.56|113.04|112.64|112.94|112.54|18
1733118290000|2024-12-02 05:44:50|112.97|112.57|112.96|112.56|112.97|112.57|112.96|112.56|2
1733118300000|2024-12-02 05:45:00|112.95|112.55|112.88|112.48|112.98|112.58|112.88|112.48|16
1733118310000|2024-12-02 05:45:10|112.87|112.47|112.64|112.24|112.87|112.47|112.64|112.24|17
1733118320000|2024-12-02 05:45:20|112.63|112.23|112.6|112.2|112.66|112.26|112.6|112.2|5
1733118330000|2024-12-02 05:45:30|112.61|112.21|112.61|112.21|112.65|112.25|112.57|112.17|9
1733118340000|2024-12-02 05:45:40|112.63|112.23|112.77|112.37|112.77|112.37|112.62|112.22|7
1733118350000|2024-12-02 05:45:50|112.75|112.35|112.76|112.36|112.77|112.37|112.75|112.35|4
1733118360000|2024-12-02 05:46:00|112.81|112.41|112.92|112.52|112.92|112.52|112.81|112.41|16
1733118370000|2024-12-02 05:46:10|112.93|112.53|112.86|112.46|112.96|112.56|112.85|112.45|8
1733118380000|2024-12-02 05:46:20|112.85|112.45|112.82|112.42|112.85|112.45|112.82|112.42|2
1733118390000|2024-12-02 05:46:30|112.78|112.38|112.73|112.33|112.78|112.38|112.68|112.28|14
1733118400000|2024-12-02 05:46:40|112.74|112.34|112.84|112.44|112.84|112.44|112.74|112.34|3
1733118410000|2024-12-02 05:46:50|112.87|112.47|112.86|112.46|112.87|112.47|112.86|112.46|2
1733118420000|2024-12-02 05:47:00|112.85|112.45|112.74|112.34|112.86|112.46|112.74|112.34|5
1733118430000|2024-12-02 05:47:10|112.66|112.26|112.65|112.25|112.66|112.26|112.65|112.25|2
1733118440000|2024-12-02 05:47:20|112.59|112.19|112.58|112.18|112.59|112.19|112.45|112.05|10
1733118450000|2024-12-02 05:47:30|112.59|112.19|112.72|112.32|112.72|112.32|112.59|112.19|13
1733118460000|2024-12-02 05:47:40|112.73|112.33|112.83|112.43|112.83|112.43|112.73|112.33|8
1733118470000|2024-12-02 05:47:50|112.82|112.42|112.79|112.39|112.84|112.44|112.79|112.39|4
1733118480000|2024-12-02 05:48:00|112.78|112.38|112.76|112.36|112.81|112.41|112.76|112.36|13
1733118490000|2024-12-02 05:48:10|112.78|112.38|112.93|112.53|112.93|112.53|112.78|112.38|11
1733118500000|2024-12-02 05:48:20|112.95|112.55|112.91|112.51|112.98|112.58|112.87|112.47|19
1733118510000|2024-12-02 05:48:30|112.92|112.52|112.96|112.56|112.96|112.56|112.89|112.49|8
1733118520000|2024-12-02 05:48:40|112.95|112.55|112.93|112.53|113.01|112.61|112.93|112.53|16
1733118530000|2024-12-02 05:48:50|112.91|112.51|112.96|112.56|112.97|112.57|112.91|112.51|7
1733118540000|2024-12-02 05:49:00|112.98|112.58|112.93|112.53|112.98|112.58|112.92|112.52|6
1733118550000|2024-12-02 05:49:10|112.92|112.52|112.95|112.55|112.96|112.56|112.92|112.52|5
1733118560000|2024-12-02 05:49:20|112.94|112.54|112.88|112.48|112.94|112.54|112.88|112.48|7
1733118570000|2024-12-02 05:49:30|112.87|112.47|112.89|112.49|112.9|112.5|112.86|112.46|9
1733118580000|2024-12-02 05:49:40|112.86|112.46|112.83|112.43|112.86|112.46|112.82|112.42|3
1733118590000|2024-12-02 05:49:50|112.85|112.45|112.81|112.41|112.87|112.47|112.81|112.41|5
1733118600000|2024-12-02 05:50:00|112.75|112.35|112.7|112.3|112.77|112.37|112.69|112.29|7
1733118610000|2024-12-02 05:50:10|112.68|112.28|112.7|112.3|112.7|112.3|112.68|112.28|2
1733118620000|2024-12-02 05:50:20|112.69|112.29|112.87|112.47|112.87|112.47|112.69|112.29|11
1733118630000|2024-12-02 05:50:30|112.92|112.52|112.9|112.5|112.94|112.54|112.86|112.46|9
1733118640000|2024-12-02 05:50:40|112.88|112.48|112.87|112.47|112.88|112.48|112.85|112.45|4
1733118650000|2024-12-02 05:50:50|112.86|112.46|112.86|112.46|112.88|112.48|112.86|112.46|4
1733118660000|2024-12-02 05:51:00|112.79|112.39|112.74|112.34|112.79|112.39|112.73|112.33|4
1733118670000|2024-12-02 05:51:10|112.76|112.36|112.78|112.38|112.82|112.42|112.74|112.34|9
1733118680000|2024-12-02 05:51:20|112.77|112.37|112.74|112.34|112.8|112.4|112.74|112.34|6
1733118690000|2024-12-02 05:51:30|112.75|112.35|112.83|112.43|112.84|112.44|112.74|112.34|9
1733118700000|2024-12-02 05:51:40|112.84|112.44|112.92|112.52|112.92|112.52|112.84|112.44|8
1733118710000|2024-12-02 05:51:50|112.86|112.46|112.83|112.43|112.86|112.46|112.81|112.41|7
1733118720000|2024-12-02 05:52:00|112.85|112.45|112.66|112.26|112.85|112.45|112.66|112.26|5
1733118730000|2024-12-02 05:52:10|112.68|112.28|112.66|112.26|112.72|112.32|112.66|112.26|9
1733118740000|2024-12-02 05:52:20|112.63|112.23|112.58|112.18|112.63|112.23|112.58|112.18|3
1733118750000|2024-12-02 05:52:30|112.59|112.19|112.61|112.21|112.61|112.21|112.57|112.17|7
1733118760000|2024-12-02 05:52:40|112.65|112.25|112.56|112.16|112.66|112.26|112.56|112.16|7
1733118770000|2024-12-02 05:52:50|112.59|112.19|112.59|112.19|112.61|112.21|112.59|112.19|6
1733118780000|2024-12-02 05:53:00|112.61|112.21|112.53|112.13|112.61|112.21|112.48|112.08|11
1733118790000|2024-12-02 05:53:10|112.54|112.14|112.56|112.16|112.56|112.16|112.54|112.14|3
1733118800000|2024-12-02 05:53:20|112.69|112.29|112.71|112.31|112.79|112.39|112.69|112.29|10
1733118810000|2024-12-02 05:53:30|112.67|112.27|112.68|112.28|112.73|112.33|112.67|112.27|9
1733118820000|2024-12-02 05:53:40|112.7|112.3|112.69|112.29|112.7|112.3|112.68|112.28|3
1733118830000|2024-12-02 05:53:50|112.67|112.27|112.76|112.36|112.76|112.36|112.67|112.27|8
1733118840000|2024-12-02 05:54:00|112.78|112.38|112.77|112.37|112.79|112.39|112.73|112.33|12
1733118850000|2024-12-02 05:54:10|112.79|112.39|112.87|112.47|112.95|112.55|112.79|112.39|9
1733118860000|2024-12-02 05:54:20|112.85|112.45|113.13|112.73|113.13|112.73|112.85|112.45|17
1733118870000|2024-12-02 05:54:30|113.12|112.72|113.16|112.76|113.16|112.76|113.05|112.65|12
1733118880000|2024-12-02 05:54:40|113.19|112.79|113.15|112.75|113.19|112.79|113.15|112.75|5
1733118890000|2024-12-02 05:54:50|113.13|112.73|113.16|112.76|113.16|112.76|113.13|112.73|8
1733118900000|2024-12-02 05:55:00|113.18|112.78|113.17|112.77|113.2|112.8|113.16|112.76|10
1733118910000|2024-12-02 05:55:10|113.16|112.76|113.13|112.73|113.17|112.77|113.13|112.73|9
1733118920000|2024-12-02 05:55:20|113.14|112.74|113.1|112.7|113.15|112.75|113.09|112.69|8
1733118930000|2024-12-02 05:55:30|113.12|112.72|113.21|112.81|113.23|112.83|113.12|112.72|12
1733118940000|2024-12-02 05:55:40|113.24|112.84|113.46|113.06|113.47|113.07|113.24|112.84|12
1733118950000|2024-12-02 05:55:50|113.47|113.07|113.42|113.02|113.47|113.07|113.39|112.99|8
1733118960000|2024-12-02 05:56:00|113.41|113.01|113.4|113|113.41|113.01|113.4|113|4
1733118970000|2024-12-02 05:56:10|113.43|113.03|113.37|112.97|113.46|113.06|113.36|112.96|8
1733118980000|2024-12-02 05:56:20|113.36|112.96|113.43|113.03|113.43|113.03|113.36|112.96|11
1733118990000|2024-12-02 05:56:30|113.42|113.02|113.36|112.96|113.42|113.02|113.36|112.96|4
1733119000000|2024-12-02 05:56:40|113.38|112.98|113.36|112.96|113.38|112.98|113.36|112.96|3
1733119010000|2024-12-02 05:56:50|113.34|112.94|113.34|112.94|113.36|112.96|113.34|112.94|3
1733119020000|2024-12-02 05:57:00|113.31|112.91|113.36|112.96|113.36|112.96|113.26|112.86|10
1733119030000|2024-12-02 05:57:10|113.41|113.01|113.66|113.26|113.66|113.26|113.41|113.01|10
1733119040000|2024-12-02 05:57:20|113.65|113.25|113.55|113.15|113.65|113.25|113.55|113.15|11
1733119050000|2024-12-02 05:57:30|113.54|113.14|113.71|113.31|113.72|113.32|113.53|113.13|15
1733119060000|2024-12-02 05:57:40|113.76|113.36|113.74|113.34|113.76|113.36|113.71|113.31|8
1733119070000|2024-12-02 05:57:50|113.76|113.36|113.77|113.37|113.82|113.42|113.76|113.36|13
1733119080000|2024-12-02 05:58:00|113.76|113.36|113.83|113.43|113.83|113.43|113.74|113.34|9
1733119090000|2024-12-02 05:58:10|113.82|113.42|113.81|113.41|113.82|113.42|113.81|113.41|4
1733119100000|2024-12-02 05:58:20|113.8|113.4|113.8|113.4|113.8|113.4|113.8|113.4|1
1733119120000|2024-12-02 05:58:40|113.77|113.37|113.72|113.32|113.81|113.41|113.72|113.32|8
1733119130000|2024-12-02 05:58:50|113.73|113.33|113.77|113.37|113.77|113.37|113.72|113.32|5
1733119140000|2024-12-02 05:59:00|113.78|113.38|113.75|113.35|113.78|113.38|113.73|113.33|5
1733119150000|2024-12-02 05:59:10|113.76|113.36|113.74|113.34|113.8|113.4|113.74|113.34|6
1733119160000|2024-12-02 05:59:20|113.75|113.35|113.76|113.36|113.76|113.36|113.75|113.35|2
1733119170000|2024-12-02 05:59:30|113.75|113.35|113.75|113.35|113.77|113.37|113.75|113.35|4
1733119180000|2024-12-02 05:59:40|113.76|113.36|113.75|113.35|113.76|113.36|113.75|113.35|2
1733119190000|2024-12-02 05:59:50|113.8|113.4|113.81|113.41|113.83|113.43|113.8|113.4|6
1733119200000|2024-12-02 06:00:00|113.84|113.44|113.91|113.51|113.92|113.52|113.84|113.44|4
1733119220000|2024-12-02 06:00:20|113.92|113.52|113.98|113.58|113.98|113.58|113.92|113.52|4
1733119230000|2024-12-02 06:00:30|113.99|113.59|114.03|113.63|114.08|113.68|113.99|113.59|12
1733119240000|2024-12-02 06:00:40|114.04|113.64|113.95|113.55|114.06|113.66|113.95|113.55|14
1733119250000|2024-12-02 06:00:50|114.04|113.64|113.99|113.59|114.04|113.64|113.98|113.58|11
1733119260000|2024-12-02 06:01:00|114|113.6|114|113.6|114.05|113.65|114|113.6|10
1733119270000|2024-12-02 06:01:10|113.99|113.59|113.94|113.54|113.99|113.59|113.9|113.5|18
1733119280000|2024-12-02 06:01:20|113.93|113.53|114.01|113.61|114.05|113.65|113.93|113.53|15
1733119290000|2024-12-02 06:01:30|113.99|113.59|113.93|113.53|114.04|113.64|113.93|113.53|22
1733119300000|2024-12-02 06:01:40|113.94|113.54|113.99|113.59|114.03|113.63|113.91|113.51|21
1733119310000|2024-12-02 06:01:50|114|113.6|114.04|113.64|114.11|113.71|114|113.6|21
1733119320000|2024-12-02 06:02:00|114.02|113.62|114.06|113.66|114.11|113.71|114.02|113.62|17
1733119330000|2024-12-02 06:02:10|114.08|113.68|114.2|113.8|114.2|113.8|114.08|113.68|13
1733119340000|2024-12-02 06:02:20|114.18|113.78|114.19|113.79|114.19|113.79|114.15|113.75|12
1733119350000|2024-12-02 06:02:30|114.21|113.81|114.25|113.85|114.26|113.86|114.21|113.81|10
1733119360000|2024-12-02 06:02:40|114.24|113.84|114.34|113.94|114.34|113.94|114.22|113.82|13
1733119370000|2024-12-02 06:02:50|114.36|113.96|114.38|113.98|114.38|113.98|114.36|113.96|3
1733119380000|2024-12-02 06:03:00|114.36|113.96|114.35|113.95|114.37|113.97|114.31|113.91|13
1733119390000|2024-12-02 06:03:10|114.33|113.93|114.36|113.96|114.38|113.98|114.29|113.89|12
1733119400000|2024-12-02 06:03:20|114.37|113.97|114.2|113.8|114.37|113.97|114.18|113.78|16
1733119410000|2024-12-02 06:03:30|114.19|113.79|114.25|113.85|114.25|113.85|114.15|113.75|16
1733119420000|2024-12-02 06:03:40|114.26|113.86|114.32|113.92|114.44|114.04|114.26|113.86|23
1733119430000|2024-12-02 06:03:50|114.34|113.94|114.25|113.85|114.34|113.94|114.25|113.85|12
1733119440000|2024-12-02 06:04:00|114.24|113.84|114.31|113.91|114.31|113.91|114.13|113.73|25
1733119450000|2024-12-02 06:04:10|114.29|113.89|113.95|113.55|114.29|113.89|113.95|113.55|17
1733119460000|2024-12-02 06:04:20|113.94|113.54|113.89|113.49|113.94|113.54|113.88|113.48|19
1733119470000|2024-12-02 06:04:30|113.88|113.48|113.84|113.44|113.91|113.51|113.81|113.41|16
1733119480000|2024-12-02 06:04:40|113.86|113.46|113.77|113.37|113.86|113.46|113.76|113.36|12
1733119490000|2024-12-02 06:04:50|113.78|113.38|113.72|113.32|113.85|113.45|113.72|113.32|9
1733119500000|2024-12-02 06:05:00|113.73|113.33|113.54|113.14|113.75|113.35|113.54|113.14|16
1733119510000|2024-12-02 06:05:10|113.55|113.15|113.74|113.34|113.77|113.37|113.55|113.15|15
1733119520000|2024-12-02 06:05:20|113.75|113.35|113.66|113.26|113.76|113.36|113.66|113.26|10
1733119530000|2024-12-02 06:05:30|113.67|113.27|113.66|113.26|113.75|113.35|113.66|113.26|14
1733119540000|2024-12-02 06:05:40|113.64|113.24|113.53|113.13|113.67|113.27|113.53|113.13|18
1733119550000|2024-12-02 06:05:50|113.54|113.14|113.52|113.12|113.54|113.14|113.46|113.06|13
1733119560000|2024-12-02 06:06:00|113.51|113.11|113.53|113.13|113.55|113.15|113.51|113.11|10
1733119570000|2024-12-02 06:06:10|113.54|113.14|113.55|113.15|113.65|113.25|113.52|113.12|17
1733119580000|2024-12-02 06:06:20|113.64|113.24|113.53|113.13|113.64|113.24|113.52|113.12|17
1733119590000|2024-12-02 06:06:30|113.52|113.12|113.48|113.08|113.58|113.18|113.48|113.08|12
1733119600000|2024-12-02 06:06:40|113.45|113.05|113.33|112.93|113.45|113.05|113.33|112.93|8
1733119610000|2024-12-02 06:06:50|113.36|112.96|113.23|112.83|113.36|112.96|113.2|112.8|13
1733119620000|2024-12-02 06:07:00|113.22|112.82|113.17|112.77|113.24|112.84|113.17|112.77|11
1733119630000|2024-12-02 06:07:10|113.12|112.72|113|112.6|113.12|112.72|113|112.6|14
1733119640000|2024-12-02 06:07:20|112.99|112.59|112.91|112.51|112.99|112.59|112.91|112.51|9
1733119650000|2024-12-02 06:07:30|112.81|112.41|112.74|112.34|112.82|112.42|112.73|112.33|10
1733119660000|2024-12-02 06:07:40|112.75|112.35|112.73|112.33|112.82|112.42|112.72|112.32|15
1733119670000|2024-12-02 06:07:50|112.72|112.32|112.76|112.36|112.84|112.44|112.69|112.29|19
1733119680000|2024-12-02 06:08:00|112.75|112.35|112.8|112.4|112.81|112.41|112.71|112.31|11
1733119690000|2024-12-02 06:08:10|112.81|112.41|112.94|112.54|113|112.6|112.8|112.4|19
1733119700000|2024-12-02 06:08:20|112.89|112.49|112.76|112.36|112.89|112.49|112.75|112.35|19
1733119710000|2024-12-02 06:08:30|112.79|112.39|112.78|112.38|112.82|112.42|112.71|112.31|12
1733119720000|2024-12-02 06:08:40|112.77|112.37|112.91|112.51|112.97|112.57|112.74|112.34|11
1733119730000|2024-12-02 06:08:50|112.9|112.5|112.81|112.41|112.91|112.51|112.81|112.41|10
1733119740000|2024-12-02 06:09:00|112.8|112.4|112.96|112.56|112.97|112.57|112.8|112.4|13
1733119750000|2024-12-02 06:09:10|112.97|112.57|112.82|112.42|112.97|112.57|112.82|112.42|14
1733119760000|2024-12-02 06:09:20|112.81|112.41|112.63|112.23|112.81|112.41|112.63|112.23|20
1733119770000|2024-12-02 06:09:30|112.62|112.22|112.57|112.17|112.63|112.23|112.57|112.17|13
1733119780000|2024-12-02 06:09:40|112.55|112.15|112.53|112.13|112.56|112.16|112.45|112.05|15
1733119790000|2024-12-02 06:09:50|112.52|112.12|112.38|111.98|112.52|112.12|112.34|111.94|16
1733119800000|2024-12-02 06:10:00|112.41|112.01|112.42|112.02|112.43|112.03|112.32|111.92|20
1733119810000|2024-12-02 06:10:10|112.4|112|112.32|111.92|112.53|112.13|112.31|111.91|18
1733119820000|2024-12-02 06:10:20|112.31|111.91|112.33|111.93|112.34|111.94|112.31|111.91|12
1733119830000|2024-12-02 06:10:30|112.32|111.92|112.28|111.88|112.32|111.92|112.28|111.88|5
1733119840000|2024-12-02 06:10:40|112.27|111.87|112.24|111.84|112.28|111.88|112.24|111.84|4
1733119850000|2024-12-02 06:10:50|112.25|111.85|112.27|111.87|112.27|111.87|112.24|111.84|12
1733119860000|2024-12-02 06:11:00|112.28|111.88|112.49|112.09|112.5|112.1|112.28|111.88|18
1733119870000|2024-12-02 06:11:10|112.5|112.1|112.38|111.98|112.5|112.1|112.38|111.98|9
1733119880000|2024-12-02 06:11:20|112.37|111.97|112.39|111.99|112.52|112.12|112.36|111.96|14
1733119890000|2024-12-02 06:11:30|112.4|112|112.36|111.96|112.4|112|112.31|111.91|8
1733119900000|2024-12-02 06:11:40|112.37|111.97|112.19|111.79|112.38|111.98|112.17|111.77|23
1733119910000|2024-12-02 06:11:50|112.2|111.8|112.31|111.91|112.33|111.93|112.2|111.8|18
1733119920000|2024-12-02 06:12:00|112.3|111.9|112.23|111.83|112.35|111.95|112.23|111.83|12
1733119930000|2024-12-02 06:12:10|112.3|111.9|112.23|111.83|112.3|111.9|112.23|111.83|13
1733119940000|2024-12-02 06:12:20|112.24|111.84|112.33|111.93|112.34|111.94|112.24|111.84|13
1733119950000|2024-12-02 06:12:30|112.34|111.94|112.34|111.94|112.47|112.07|112.33|111.93|19
1733119960000|2024-12-02 06:12:40|112.33|111.93|112.47|112.07|112.53|112.13|112.33|111.93|20
1733119970000|2024-12-02 06:12:50|112.46|112.06|112.41|112.01|112.48|112.08|112.33|111.93|20
1733119980000|2024-12-02 06:13:00|112.4|112|112.44|112.04|112.53|112.13|112.38|111.98|16
1733119990000|2024-12-02 06:13:10|112.43|112.03|112.44|112.04|112.53|112.13|112.43|112.03|16
1733120000000|2024-12-02 06:13:20|112.43|112.03|112.41|112.01|112.45|112.05|112.4|112|13
1733120010000|2024-12-02 06:13:30|112.4|112|112.33|111.93|112.43|112.03|112.33|111.93|11
1733120020000|2024-12-02 06:13:40|112.32|111.92|112.3|111.9|112.32|111.92|112.3|111.9|6
1733120030000|2024-12-02 06:13:50|112.2|111.8|112|111.6|112.2|111.8|111.96|111.56|7
1733120040000|2024-12-02 06:14:00|112.09|111.69|111.88|111.48|112.11|111.71|111.88|111.48|24
1733120050000|2024-12-02 06:14:10|111.89|111.49|111.89|111.49|111.9|111.5|111.88|111.48|14
1733120060000|2024-12-02 06:14:20|111.9|111.5|111.95|111.55|112|111.6|111.89|111.49|12
1733120070000|2024-12-02 06:14:30|111.96|111.56|112.01|111.61|112.03|111.63|111.96|111.56|14
1733120080000|2024-12-02 06:14:40|112|111.6|112.01|111.61|112.02|111.62|112|111.6|10
1733120090000|2024-12-02 06:14:50|112.02|111.62|112.11|111.71|112.13|111.73|112.02|111.62|12
1733120100000|2024-12-02 06:15:00|112.1|111.7|112.22|111.82|112.35|111.95|112.1|111.7|20
1733120110000|2024-12-02 06:15:10|112.21|111.81|112.4|112|112.45|112.05|112.21|111.81|17
1733120120000|2024-12-02 06:15:20|112.39|111.99|112.38|111.98|112.39|111.99|112.35|111.95|17
1733120130000|2024-12-02 06:15:30|112.39|111.99|112.41|112.01|112.43|112.03|112.36|111.96|12
1733120140000|2024-12-02 06:15:40|112.42|112.02|112.5|112.1|112.52|112.12|112.42|112.02|17
1733120150000|2024-12-02 06:15:50|112.49|112.09|112.44|112.04|112.49|112.09|112.44|112.04|16
1733120160000|2024-12-02 06:16:00|112.43|112.03|112.39|111.99|112.43|112.03|112.36|111.96|17
1733120170000|2024-12-02 06:16:10|112.38|111.98|112.4|112|112.4|112|112.37|111.97|11
1733120180000|2024-12-02 06:16:20|112.41|112.01|112.48|112.08|112.53|112.13|112.41|112.01|7
1733120190000|2024-12-02 06:16:30|112.52|112.12|112.55|112.15|112.57|112.17|112.5|112.1|18
1733120200000|2024-12-02 06:16:40|112.49|112.09|112.32|111.92|112.53|112.13|112.31|111.91|20
1733120210000|2024-12-02 06:16:50|112.33|111.93|112.13|111.73|112.33|111.93|112.13|111.73|21
1733120220000|2024-12-02 06:17:00|112.21|111.81|112.31|111.91|112.34|111.94|112.15|111.75|20
1733120230000|2024-12-02 06:17:10|112.3|111.9|112.31|111.91|112.36|111.96|112.29|111.89|13
1733120240000|2024-12-02 06:17:20|112.32|111.92|112.3|111.9|112.35|111.95|112.3|111.9|10
1733120250000|2024-12-02 06:17:30|112.29|111.89|112.33|111.93|112.35|111.95|112.29|111.89|5
1733120260000|2024-12-02 06:17:40|112.32|111.92|112.32|111.92|112.34|111.94|112.31|111.91|7
1733120270000|2024-12-02 06:17:50|112.33|111.93|112.28|111.88|112.35|111.95|112.28|111.88|8
1733120280000|2024-12-02 06:18:00|112.24|111.84|112.19|111.79|112.35|111.95|112.19|111.79|19
1733120290000|2024-12-02 06:18:10|112.2|111.8|112.11|111.71|112.38|111.98|112.11|111.71|18
1733120300000|2024-12-02 06:18:20|112.12|111.72|112.15|111.75|112.26|111.86|112.12|111.72|23
1733120310000|2024-12-02 06:18:30|112.16|111.76|112.21|111.81|112.24|111.84|112.14|111.74|22
1733120320000|2024-12-02 06:18:40|112.2|111.8|112.25|111.85|112.25|111.85|112.17|111.77|18
1733120330000|2024-12-02 06:18:50|112.24|111.84|112.15|111.75|112.26|111.86|112.15|111.75|17
1733120340000|2024-12-02 06:19:00|112.16|111.76|112.26|111.86|112.29|111.89|112.16|111.76|20
1733120350000|2024-12-02 06:19:10|112.25|111.85|112.34|111.94|112.39|111.99|112.19|111.79|16
1733120360000|2024-12-02 06:19:20|112.33|111.93|112.33|111.93|112.34|111.94|112.2|111.8|21
1733120370000|2024-12-02 06:19:30|112.31|111.91|112.26|111.86|112.34|111.94|112.22|111.82|21
1733120380000|2024-12-02 06:19:40|112.27|111.87|112.3|111.9|112.3|111.9|112.27|111.87|9
1733120390000|2024-12-02 06:19:50|112.29|111.89|112.3|111.9|112.3|111.9|112.28|111.88|6
1733120400000|2024-12-02 06:20:00|112.35|111.95|112.37|111.97|112.43|112.03|112.34|111.94|21
1733120410000|2024-12-02 06:20:10|112.36|111.96|112.26|111.86|112.36|111.96|112.25|111.85|21
1733120420000|2024-12-02 06:20:20|112.28|111.88|112.22|111.82|112.28|111.88|112.22|111.82|12
1733120430000|2024-12-02 06:20:30|112.21|111.81|112.22|111.82|112.37|111.97|112.21|111.81|11
1733120440000|2024-12-02 06:20:40|112.23|111.83|112.33|111.93|112.35|111.95|112.23|111.83|10
1733120450000|2024-12-02 06:20:50|112.32|111.92|112.42|112.02|112.46|112.06|112.31|111.91|14
1733120460000|2024-12-02 06:21:00|112.41|112.01|112.47|112.07|112.65|112.25|112.41|112.01|26
1733120470000|2024-12-02 06:21:10|112.45|112.05|112.27|111.87|112.46|112.06|112.27|111.87|19
1733120480000|2024-12-02 06:21:20|112.25|111.85|111.97|111.57|112.25|111.85|111.97|111.57|25
1733120490000|2024-12-02 06:21:30|111.96|111.56|112.01|111.61|112.05|111.65|111.92|111.52|22
1733120500000|2024-12-02 06:21:40|112.02|111.62|111.93|111.53|112.03|111.63|111.9|111.5|17
1733120510000|2024-12-02 06:21:50|111.92|111.52|111.97|111.57|112.05|111.65|111.9|111.5|21
1733120520000|2024-12-02 06:22:00|112.03|111.63|111.9|111.5|112.03|111.63|111.9|111.5|17
1733120530000|2024-12-02 06:22:10|111.93|111.53|112|111.6|112.07|111.67|111.87|111.47|18
1733120540000|2024-12-02 06:22:20|111.95|111.55|111.98|111.58|111.98|111.58|111.92|111.52|18
1733120550000|2024-12-02 06:22:30|111.97|111.57|111.89|111.49|111.97|111.57|111.88|111.48|16
1733120560000|2024-12-02 06:22:40|111.88|111.48|111.9|111.5|111.95|111.55|111.88|111.48|16
1733120570000|2024-12-02 06:22:50|111.91|111.51|111.95|111.55|112.04|111.64|111.9|111.5|24
1733120580000|2024-12-02 06:23:00|111.94|111.54|111.86|111.46|111.94|111.54|111.83|111.43|12
1733120590000|2024-12-02 06:23:10|111.85|111.45|111.76|111.36|111.85|111.45|111.72|111.32|11
1733120600000|2024-12-02 06:23:20|111.75|111.35|111.64|111.24|111.75|111.35|111.64|111.24|8
1733120610000|2024-12-02 06:23:30|111.57|111.17|111.66|111.26|111.66|111.26|111.54|111.14|11
1733120620000|2024-12-02 06:23:40|111.65|111.25|111.57|111.17|111.65|111.25|111.57|111.17|10
1733120630000|2024-12-02 06:23:50|111.56|111.16|111.43|111.03|111.59|111.19|111.41|111.01|20
1733120640000|2024-12-02 06:24:00|111.42|111.02|111.47|111.07|111.47|111.07|111.37|110.97|15
1733120650000|2024-12-02 06:24:10|111.45|111.05|111.35|110.95|111.47|111.07|111.35|110.95|19
1733120660000|2024-12-02 06:24:20|111.39|110.99|111.3|110.9|111.39|110.99|111.3|110.9|12
1733120670000|2024-12-02 06:24:30|111.28|110.88|111.26|110.86|111.33|110.93|111.26|110.86|6
1733120690000|2024-12-02 06:24:50|111.18|110.78|111.16|110.76|111.18|110.78|111.14|110.74|11
1733120700000|2024-12-02 06:25:00|111.15|110.75|111.17|110.77|111.17|110.77|111.04|110.64|15
1733120710000|2024-12-02 06:25:10|111.19|110.79|111.23|110.83|111.24|110.84|111.15|110.75|14
1733120720000|2024-12-02 06:25:20|111.22|110.82|111.1|110.7|111.27|110.87|111.1|110.7|20
1733120730000|2024-12-02 06:25:30|111.15|110.75|111.09|110.69|111.25|110.85|111.09|110.69|19
1733120740000|2024-12-02 06:25:40|111.08|110.68|111.03|110.63|111.13|110.73|111|110.6|18
1733120750000|2024-12-02 06:25:50|111.02|110.62|110.99|110.59|111.07|110.67|110.96|110.56|22
1733120760000|2024-12-02 06:26:00|111|110.6|111.04|110.64|111.17|110.77|111|110.6|23
1733120770000|2024-12-02 06:26:10|111.03|110.63|111.02|110.62|111.05|110.65|110.92|110.52|17
1733120780000|2024-12-02 06:26:20|111.01|110.61|111.14|110.74|111.24|110.84|111.01|110.61|23
1733120790000|2024-12-02 06:26:30|111.13|110.73|111.12|110.72|111.16|110.76|111.04|110.64|15
1733120800000|2024-12-02 06:26:40|111.11|110.71|111.34|110.94|111.34|110.94|111.09|110.69|22
1733120810000|2024-12-02 06:26:50|111.33|110.93|111.39|110.99|111.44|111.04|111.31|110.91|13
1733120820000|2024-12-02 06:27:00|111.42|111.02|111.32|110.92|111.54|111.14|111.32|110.92|22
1733120830000|2024-12-02 06:27:10|111.31|110.91|111.26|110.86|111.32|110.92|111.25|110.85|16
1733120840000|2024-12-02 06:27:20|111.25|110.85|111.23|110.83|111.33|110.93|111.14|110.74|18
1733120850000|2024-12-02 06:27:30|111.22|110.82|111.27|110.87|111.39|110.99|111.22|110.82|16
1733120860000|2024-12-02 06:27:40|111.26|110.86|111.37|110.97|111.37|110.97|111.25|110.85|25
1733120870000|2024-12-02 06:27:50|111.36|110.96|111.39|110.99|111.47|111.07|111.31|110.91|19
1733120880000|2024-12-02 06:28:00|111.38|110.98|111.57|111.17|111.57|111.17|111.33|110.93|23
1733120890000|2024-12-02 06:28:10|111.58|111.18|111.54|111.14|111.63|111.23|111.54|111.14|14
1733120900000|2024-12-02 06:28:20|111.56|111.16|111.61|111.21|111.61|111.21|111.54|111.14|19
1733120910000|2024-12-02 06:28:30|111.6|111.2|111.61|111.21|111.67|111.27|111.57|111.17|19
1733120920000|2024-12-02 06:28:40|111.63|111.23|111.63|111.23|111.63|111.23|111.59|111.19|15
1733120930000|2024-12-02 06:28:50|111.62|111.22|111.62|111.22|111.64|111.24|111.61|111.21|12
1733120940000|2024-12-02 06:29:00|111.58|111.18|111.63|111.23|111.65|111.25|111.51|111.11|20
1733120950000|2024-12-02 06:29:10|111.62|111.22|111.63|111.23|111.64|111.24|111.53|111.13|18
1733120960000|2024-12-02 06:29:20|111.64|111.24|111.53|111.13|111.64|111.24|111.53|111.13|20
1733120970000|2024-12-02 06:29:30|111.54|111.14|111.59|111.19|111.6|111.2|111.53|111.13|12
1733120980000|2024-12-02 06:29:40|111.61|111.21|111.8|111.4|111.8|111.4|111.6|111.2|19
1733120990000|2024-12-02 06:29:50|111.79|111.39|111.54|111.14|111.79|111.39|111.54|111.14|18
1733121000000|2024-12-02 06:30:00|111.52|111.12|111.37|110.97|111.52|111.12|111.33|110.93|21
1733121010000|2024-12-02 06:30:10|111.38|110.98|111.35|110.95|111.41|111.01|111.35|110.95|17
1733121020000|2024-12-02 06:30:20|111.33|110.93|111.38|110.98|111.39|110.99|111.33|110.93|17
1733121030000|2024-12-02 06:30:30|111.32|110.92|111.39|110.99|111.4|111|111.32|110.92|20
1733121040000|2024-12-02 06:30:40|111.4|111|111.52|111.12|111.52|111.12|111.4|111|16
1733121050000|2024-12-02 06:30:50|111.51|111.11|111.53|111.13|111.56|111.16|111.5|111.1|11
1733121060000|2024-12-02 06:31:00|111.56|111.16|111.51|111.11|111.56|111.16|111.49|111.09|14
1733121070000|2024-12-02 06:31:10|111.52|111.12|111.56|111.16|111.56|111.16|111.52|111.12|4
1733121080000|2024-12-02 06:31:20|111.54|111.14|111.56|111.16|111.56|111.16|111.54|111.14|6
1733121090000|2024-12-02 06:31:30|111.57|111.17|111.87|111.47|111.88|111.48|111.57|111.17|21
1733121100000|2024-12-02 06:31:40|111.88|111.48|111.84|111.44|111.91|111.51|111.82|111.42|11
1733121110000|2024-12-02 06:31:50|111.85|111.45|111.87|111.47|111.88|111.48|111.84|111.44|4
1733121120000|2024-12-02 06:32:00|111.86|111.46|111.81|111.41|111.88|111.48|111.81|111.41|16
1733121130000|2024-12-02 06:32:10|111.79|111.39|111.77|111.37|111.8|111.4|111.74|111.34|14
1733121140000|2024-12-02 06:32:20|111.76|111.36|111.78|111.38|111.8|111.4|111.69|111.29|20
1733121150000|2024-12-02 06:32:30|111.79|111.39|111.87|111.47|111.9|111.5|111.75|111.35|15
1733121160000|2024-12-02 06:32:40|111.86|111.46|111.79|111.39|111.86|111.46|111.74|111.34|19
1733121170000|2024-12-02 06:32:50|111.78|111.38|111.61|111.21|111.85|111.45|111.61|111.21|27
1733121180000|2024-12-02 06:33:00|111.6|111.2|111.83|111.43|111.87|111.47|111.59|111.19|22
1733121190000|2024-12-02 06:33:10|111.82|111.42|111.71|111.31|111.82|111.42|111.71|111.31|16
1733121200000|2024-12-02 06:33:20|111.74|111.34|111.79|111.39|111.87|111.47|111.72|111.32|19
1733121210000|2024-12-02 06:33:30|111.78|111.38|111.84|111.44|111.93|111.53|111.78|111.38|18
1733121220000|2024-12-02 06:33:40|111.83|111.43|111.53|111.13|111.83|111.43|111.53|111.13|21
1733121230000|2024-12-02 06:33:50|111.49|111.09|111.58|111.18|111.62|111.22|111.49|111.09|25
1733121240000|2024-12-02 06:34:00|111.56|111.16|111.66|111.26|111.73|111.33|111.47|111.07|25
1733121250000|2024-12-02 06:34:10|111.65|111.25|111.44|111.04|111.65|111.25|111.44|111.04|19
1733121260000|2024-12-02 06:34:20|111.42|111.02|111.35|110.95|111.45|111.05|111.24|110.84|23
1733121270000|2024-12-02 06:34:30|111.34|110.94|111.35|110.95|111.37|110.97|111.32|110.92|13
1733121280000|2024-12-02 06:34:40|111.37|110.97|111.36|110.96|111.38|110.98|111.36|110.96|10
1733121290000|2024-12-02 06:34:50|111.37|110.97|111.46|111.06|111.52|111.12|111.36|110.96|17
1733121300000|2024-12-02 06:35:00|111.47|111.07|111.32|110.92|111.5|111.1|111.32|110.92|23
1733121310000|2024-12-02 06:35:10|111.31|110.91|111.28|110.88|111.31|110.91|111.24|110.84|16
1733121320000|2024-12-02 06:35:20|111.27|110.87|111.16|110.76|111.29|110.89|111.16|110.76|19
1733121330000|2024-12-02 06:35:30|111.15|110.75|111.3|110.9|111.32|110.92|111.1|110.7|18
1733121340000|2024-12-02 06:35:40|111.28|110.88|111.15|110.75|111.28|110.88|111.15|110.75|15
1733121350000|2024-12-02 06:35:50|111.14|110.74|111.07|110.67|111.16|110.76|111.06|110.66|20
1733121360000|2024-12-02 06:36:00|111.06|110.66|111.09|110.69|111.12|110.72|111.02|110.62|17
1733121370000|2024-12-02 06:36:10|111.08|110.68|111.21|110.81|111.21|110.81|111.03|110.63|18
1733121380000|2024-12-02 06:36:20|111.2|110.8|111.34|110.94|111.34|110.94|111.2|110.8|23
1733121390000|2024-12-02 06:36:30|111.35|110.95|111.45|111.05|111.51|111.11|111.35|110.95|17
1733121400000|2024-12-02 06:36:40|111.46|111.06|111.45|111.05|111.49|111.09|111.43|111.03|18
1733121410000|2024-12-02 06:36:50|111.46|111.06|111.49|111.09|111.49|111.09|111.43|111.03|21
1733121420000|2024-12-02 06:37:00|111.5|111.1|111.55|111.15|111.59|111.19|111.5|111.1|18
1733121430000|2024-12-02 06:37:10|111.52|111.12|111.59|111.19|111.6|111.2|111.49|111.09|16
1733121440000|2024-12-02 06:37:20|111.58|111.18|111.8|111.4|111.8|111.4|111.58|111.18|24
1733121450000|2024-12-02 06:37:30|111.81|111.41|111.87|111.47|111.88|111.48|111.81|111.41|19
1733121460000|2024-12-02 06:37:40|112.13|111.73|112.07|111.67|112.15|111.75|112.05|111.65|20
1733121470000|2024-12-02 06:37:50|112.06|111.66|112.09|111.69|112.14|111.74|112.02|111.62|16
1733121480000|2024-12-02 06:38:00|112.15|111.75|112.08|111.68|112.15|111.75|112.08|111.68|15
1733121490000|2024-12-02 06:38:10|112.09|111.69|112.14|111.74|112.28|111.88|112.09|111.69|20
1733121500000|2024-12-02 06:38:20|112.15|111.75|112.1|111.7|112.19|111.79|112.09|111.69|11
1733121510000|2024-12-02 06:38:30|112.09|111.69|112.11|111.71|112.17|111.77|112.09|111.69|13
1733121520000|2024-12-02 06:38:40|112.13|111.73|112.25|111.85|112.27|111.87|112.13|111.73|20
1733121530000|2024-12-02 06:38:50|112.24|111.84|112.24|111.84|112.32|111.92|112.23|111.83|18
1733121540000|2024-12-02 06:39:00|112.23|111.83|112.39|111.99|112.44|112.04|112.23|111.83|16
1733121550000|2024-12-02 06:39:10|112.4|112|112.49|112.09|112.49|112.09|112.4|112|15
1733121560000|2024-12-02 06:39:20|112.48|112.08|112.47|112.07|112.52|112.12|112.47|112.07|10
1733121570000|2024-12-02 06:39:30|112.46|112.06|112.58|112.18|112.58|112.18|112.46|112.06|8
1733121580000|2024-12-02 06:39:40|112.57|112.17|112.64|112.24|112.64|112.24|112.56|112.16|13
1733121590000|2024-12-02 06:39:50|112.65|112.25|112.55|112.15|112.65|112.25|112.54|112.14|12
1733121600000|2024-12-02 06:40:00|112.54|112.14|112.59|112.19|112.59|112.19|112.54|112.14|14
1733121610000|2024-12-02 06:40:10|112.6|112.2|112.5|112.1|112.61|112.21|112.5|112.1|18
1733121620000|2024-12-02 06:40:20|112.46|112.06|112.45|112.05|112.46|112.06|112.38|111.98|14
1733121630000|2024-12-02 06:40:30|112.44|112.04|112.48|112.08|112.52|112.12|112.44|112.04|18
1733121640000|2024-12-02 06:40:40|112.47|112.07|112.52|112.12|112.52|112.12|112.45|112.05|16
1733121650000|2024-12-02 06:40:50|112.51|112.11|112.23|111.83|112.52|112.12|112.22|111.82|17
1733121660000|2024-12-02 06:41:00|112.25|111.85|112.31|111.91|112.31|111.91|112.25|111.85|17
1733121670000|2024-12-02 06:41:10|112.3|111.9|112.32|111.92|112.35|111.95|112.3|111.9|6
1733121680000|2024-12-02 06:41:20|112.3|111.9|112.28|111.88|112.3|111.9|112.2|111.8|18
1733121690000|2024-12-02 06:41:30|112.27|111.87|112.42|112.02|112.43|112.03|112.27|111.87|14
1733121700000|2024-12-02 06:41:40|112.41|112.01|112.32|111.92|112.41|112.01|112.32|111.92|7
1733121710000|2024-12-02 06:41:50|112.31|111.91|112.29|111.89|112.31|111.91|112.23|111.83|10
1733121720000|2024-12-02 06:42:00|112.28|111.88|112.2|111.8|112.28|111.88|112.2|111.8|11
1733121730000|2024-12-02 06:42:10|112.23|111.83|112.1|111.7|112.23|111.83|112.09|111.69|18
1733121740000|2024-12-02 06:42:20|112.16|111.76|112.09|111.69|112.16|111.76|112.08|111.68|16
1733121750000|2024-12-02 06:42:30|112.1|111.7|112.18|111.78|112.22|111.82|112.1|111.7|10
1733121760000|2024-12-02 06:42:40|112.16|111.76|112.04|111.64|112.16|111.76|112.04|111.64|16
1733121770000|2024-12-02 06:42:50|112.07|111.67|112|111.6|112.07|111.67|111.99|111.59|9
1733121780000|2024-12-02 06:43:00|112.02|111.62|112.01|111.61|112.06|111.66|112|111.6|12
1733121790000|2024-12-02 06:43:10|112.02|111.62|112.06|111.66|112.13|111.73|112.02|111.62|10
1733121800000|2024-12-02 06:43:20|112.05|111.65|112.03|111.63|112.05|111.65|112.01|111.61|8
1733121810000|2024-12-02 06:43:30|112.02|111.62|111.82|111.42|112.02|111.62|111.82|111.42|17
1733121820000|2024-12-02 06:43:40|111.81|111.41|111.89|111.49|111.9|111.5|111.79|111.39|17
1733121830000|2024-12-02 06:43:50|111.88|111.48|111.85|111.45|111.9|111.5|111.85|111.45|12
1733121840000|2024-12-02 06:44:00|111.84|111.44|111.83|111.43|111.84|111.44|111.83|111.43|4
1733121850000|2024-12-02 06:44:10|111.84|111.44|111.87|111.47|111.88|111.48|111.84|111.44|8
1733121860000|2024-12-02 06:44:20|111.86|111.46|111.84|111.44|111.88|111.48|111.83|111.43|16
1733121870000|2024-12-02 06:44:30|111.88|111.48|111.87|111.47|111.89|111.49|111.84|111.44|5
1733121880000|2024-12-02 06:44:40|111.86|111.46|111.91|111.51|111.93|111.53|111.86|111.46|7
1733121890000|2024-12-02 06:44:50|111.92|111.52|111.86|111.46|111.95|111.55|111.84|111.44|14
1733121900000|2024-12-02 06:45:00|111.85|111.45|111.94|111.54|111.95|111.55|111.84|111.44|16
1733121910000|2024-12-02 06:45:10|111.95|111.55|112.11|111.71|112.11|111.71|111.95|111.55|6
1733121920000|2024-12-02 06:45:20|112.12|111.72|112.18|111.78|112.18|111.78|112.09|111.69|7
1733121930000|2024-12-02 06:45:30|112.19|111.79|112.17|111.77|112.19|111.79|112.14|111.74|11
1733121940000|2024-12-02 06:45:40|112.18|111.78|112.05|111.65|112.18|111.78|112.05|111.65|15
1733121950000|2024-12-02 06:45:50|112.04|111.64|111.99|111.59|112.04|111.64|111.95|111.55|19
1733121960000|2024-12-02 06:46:00|112.03|111.63|111.95|111.55|112.05|111.65|111.92|111.52|19
1733121970000|2024-12-02 06:46:10|111.96|111.56|112.03|111.63|112.03|111.63|111.92|111.52|14
1733121980000|2024-12-02 06:46:20|112.01|111.61|111.99|111.59|112.01|111.61|111.96|111.56|11
1733121990000|2024-12-02 06:46:30|111.98|111.58|111.94|111.54|111.99|111.59|111.94|111.54|6
1733122000000|2024-12-02 06:46:40|111.93|111.53|111.83|111.43|111.97|111.57|111.82|111.42|16
1733122010000|2024-12-02 06:46:50|111.86|111.46|111.94|111.54|111.95|111.55|111.86|111.46|8
1733122020000|2024-12-02 06:47:00|111.93|111.53|112|111.6|112.07|111.67|111.93|111.53|14
1733122030000|2024-12-02 06:47:10|112.01|111.61|112.01|111.61|112.1|111.7|112.01|111.61|18
1733122040000|2024-12-02 06:47:20|112|111.6|111.94|111.54|112|111.6|111.91|111.51|5
1733122050000|2024-12-02 06:47:30|111.96|111.56|112.01|111.61|112.03|111.63|111.96|111.56|8
1733122060000|2024-12-02 06:47:40|112|111.6|112.03|111.63|112.11|111.71|112|111.6|15
1733122070000|2024-12-02 06:47:50|112.04|111.64|111.92|111.52|112.06|111.66|111.92|111.52|18
1733122080000|2024-12-02 06:48:00|111.96|111.56|111.92|111.52|111.97|111.57|111.92|111.52|12
1733122090000|2024-12-02 06:48:10|111.93|111.53|111.95|111.55|112.05|111.65|111.92|111.52|18
1733122100000|2024-12-02 06:48:20|111.96|111.56|111.91|111.51|111.96|111.56|111.84|111.44|13
1733122110000|2024-12-02 06:48:30|111.93|111.53|111.92|111.52|111.93|111.53|111.9|111.5|7
1733122120000|2024-12-02 06:48:40|111.93|111.53|111.91|111.51|111.93|111.53|111.85|111.45|17
1733122130000|2024-12-02 06:48:50|111.92|111.52|112.01|111.61|112.01|111.61|111.9|111.5|13
1733122140000|2024-12-02 06:49:00|112.02|111.62|112.12|111.72|112.13|111.73|112.02|111.62|17
1733122150000|2024-12-02 06:49:10|112.11|111.71|112.23|111.83|112.28|111.88|112.11|111.71|16
1733122160000|2024-12-02 06:49:20|112.24|111.84|112.26|111.86|112.31|111.91|112.22|111.82|20
1733122170000|2024-12-02 06:49:30|112.29|111.89|112.21|111.81|112.3|111.9|112.21|111.81|17
1733122180000|2024-12-02 06:49:40|112.27|111.87|112.22|111.82|112.27|111.87|112.2|111.8|16
1733122190000|2024-12-02 06:49:50|112.21|111.81|112.26|111.86|112.27|111.87|112.21|111.81|12
1733122200000|2024-12-02 06:50:00|112.31|111.91|112.41|112.01|112.41|112.01|112.27|111.87|16
1733122210000|2024-12-02 06:50:10|112.42|112.02|112.47|112.07|112.48|112.08|112.41|112.01|13
1733122220000|2024-12-02 06:50:20|112.46|112.06|112.43|112.03|112.47|112.07|112.41|112.01|12
1733122230000|2024-12-02 06:50:30|112.42|112.02|112.41|112.01|112.42|112.02|112.39|111.99|7
1733122240000|2024-12-02 06:50:40|112.42|112.02|112.55|112.15|112.59|112.19|112.42|112.02|15
1733122250000|2024-12-02 06:50:50|112.54|112.14|112.63|112.23|112.63|112.23|112.51|112.11|10
1733122260000|2024-12-02 06:51:00|112.64|112.24|112.63|112.23|112.64|112.24|112.62|112.22|7
1733122270000|2024-12-02 06:51:10|112.64|112.24|112.62|112.22|112.64|112.24|112.62|112.22|5
1733122280000|2024-12-02 06:51:20|112.63|112.23|112.64|112.24|112.65|112.25|112.6|112.2|11
1733122290000|2024-12-02 06:51:30|112.62|112.22|112.62|112.22|112.63|112.23|112.62|112.22|5
1733122300000|2024-12-02 06:51:40|112.63|112.23|112.65|112.25|112.65|112.25|112.62|112.22|6
1733122310000|2024-12-02 06:51:50|112.64|112.24|112.71|112.31|112.71|112.31|112.64|112.24|3
1733122320000|2024-12-02 06:52:00|112.72|112.32|112.76|112.36|112.76|112.36|112.71|112.31|16
1733122330000|2024-12-02 06:52:10|112.75|112.35|112.69|112.29|112.75|112.35|112.69|112.29|9
1733122340000|2024-12-02 06:52:20|112.64|112.24|112.68|112.28|112.69|112.29|112.63|112.23|15
1733122350000|2024-12-02 06:52:30|112.67|112.27|112.63|112.23|112.67|112.27|112.62|112.22|9
1733122360000|2024-12-02 06:52:40|112.62|112.22|112.59|112.19|112.62|112.22|112.58|112.18|3
1733122370000|2024-12-02 06:52:50|112.6|112.2|112.51|112.11|112.61|112.21|112.51|112.11|9
1733122380000|2024-12-02 06:53:00|112.52|112.12|112.66|112.26|112.68|112.28|112.52|112.12|12
1733122390000|2024-12-02 06:53:10|112.65|112.25|112.58|112.18|112.65|112.25|112.58|112.18|11
1733122400000|2024-12-02 06:53:20|112.63|112.23|112.63|112.23|112.63|112.23|112.53|112.13|14
1733122410000|2024-12-02 06:53:30|112.62|112.22|112.61|112.21|112.66|112.26|112.61|112.21|15
1733122420000|2024-12-02 06:53:40|112.6|112.2|112.66|112.26|112.68|112.28|112.6|112.2|16
1733122430000|2024-12-02 06:53:50|112.67|112.27|112.66|112.26|112.72|112.32|112.66|112.26|8
1733122440000|2024-12-02 06:54:00|112.67|112.27|112.67|112.27|112.7|112.3|112.66|112.26|12
1733122450000|2024-12-02 06:54:10|112.69|112.29|112.77|112.37|112.77|112.37|112.68|112.28|7
1733122460000|2024-12-02 06:54:20|112.78|112.38|112.89|112.49|112.89|112.49|112.78|112.38|9
1733122470000|2024-12-02 06:54:30|112.88|112.48|112.82|112.42|112.88|112.48|112.82|112.42|4
1733122480000|2024-12-02 06:54:40|112.85|112.45|112.83|112.43|112.85|112.45|112.8|112.4|18
1733122490000|2024-12-02 06:54:50|112.82|112.42|112.85|112.45|112.86|112.46|112.8|112.4|9
1733122500000|2024-12-02 06:55:00|112.86|112.46|112.76|112.36|112.89|112.49|112.76|112.36|12
1733122510000|2024-12-02 06:55:10|112.75|112.35|112.61|112.21|112.75|112.35|112.6|112.2|17
1733122520000|2024-12-02 06:55:20|112.6|112.2|112.7|112.3|112.71|112.31|112.6|112.2|12
1733122530000|2024-12-02 06:55:30|112.73|112.33|112.94|112.54|112.94|112.54|112.73|112.33|20
1733122540000|2024-12-02 06:55:40|112.98|112.58|112.92|112.52|113.07|112.67|112.91|112.51|19
1733122550000|2024-12-02 06:55:50|112.91|112.51|112.9|112.5|112.97|112.57|112.88|112.48|14
1733122560000|2024-12-02 06:56:00|112.89|112.49|112.84|112.44|112.9|112.5|112.83|112.43|14
1733122570000|2024-12-02 06:56:10|112.86|112.46|112.86|112.46|112.92|112.52|112.86|112.46|21
1733122580000|2024-12-02 06:56:20|112.85|112.45|112.86|112.46|112.87|112.47|112.82|112.42|14
1733122590000|2024-12-02 06:56:30|112.87|112.47|112.81|112.41|112.92|112.52|112.8|112.4|14
1733122600000|2024-12-02 06:56:40|112.8|112.4|112.86|112.46|112.89|112.49|112.8|112.4|7
1733122610000|2024-12-02 06:56:50|112.89|112.49|112.88|112.48|112.9|112.5|112.86|112.46|10
1733122620000|2024-12-02 06:57:00|112.87|112.47|112.79|112.39|112.87|112.47|112.78|112.38|9
1733122630000|2024-12-02 06:57:10|112.82|112.42|112.79|112.39|112.82|112.42|112.79|112.39|4
1733122640000|2024-12-02 06:57:20|112.81|112.41|112.8|112.4|112.88|112.48|112.8|112.4|6
1733122650000|2024-12-02 06:57:30|112.79|112.39|112.77|112.37|112.82|112.42|112.74|112.34|13
1733122660000|2024-12-02 06:57:40|112.81|112.41|112.76|112.36|112.82|112.42|112.72|112.32|22
1733122670000|2024-12-02 06:57:50|112.74|112.34|112.75|112.35|112.77|112.37|112.69|112.29|13
1733122680000|2024-12-02 06:58:00|112.73|112.33|112.79|112.39|112.81|112.41|112.72|112.32|20
1733122690000|2024-12-02 06:58:10|112.8|112.4|112.79|112.39|112.89|112.49|112.79|112.39|20
1733122700000|2024-12-02 06:58:20|112.76|112.36|112.74|112.34|112.79|112.39|112.72|112.32|22
1733122710000|2024-12-02 06:58:30|112.75|112.35|112.81|112.41|112.82|112.42|112.75|112.35|17
1733122720000|2024-12-02 06:58:40|112.84|112.44|112.86|112.46|112.89|112.49|112.84|112.44|4
1733122730000|2024-12-02 06:58:50|112.85|112.45|112.86|112.46|112.87|112.47|112.83|112.43|13
1733122740000|2024-12-02 06:59:00|112.87|112.47|112.83|112.43|112.87|112.47|112.77|112.37|20
1733122750000|2024-12-02 06:59:10|112.82|112.42|112.8|112.4|112.83|112.43|112.71|112.31|24
1733122760000|2024-12-02 06:59:20|112.79|112.39|112.76|112.36|112.79|112.39|112.74|112.34|15
1733122770000|2024-12-02 06:59:30|112.75|112.35|112.75|112.35|112.79|112.39|112.73|112.33|17
1733122780000|2024-12-02 06:59:40|112.74|112.34|112.79|112.39|112.87|112.47|112.74|112.34|20
1733122790000|2024-12-02 06:59:50|112.8|112.4|112.83|112.43|112.85|112.45|112.76|112.36|15
1733122800000|2024-12-02 07:00:00|112.68|112.28|112.7|112.3|112.71|112.31|112.63|112.23|9
1733122810000|2024-12-02 07:00:10|112.67|112.27|112.67|112.27|112.71|112.31|112.62|112.22|13
1733122820000|2024-12-02 07:00:20|112.64|112.24|112.59|112.19|112.64|112.24|112.52|112.12|11
1733122830000|2024-12-02 07:00:30|112.57|112.17|112.52|112.12|112.6|112.2|112.51|112.11|13
1733122840000|2024-12-02 07:00:40|112.53|112.13|112.6|112.2|112.6|112.2|112.51|112.11|10
1733122850000|2024-12-02 07:00:50|112.56|112.16|112.69|112.29|112.69|112.29|112.52|112.12|17
1733122860000|2024-12-02 07:01:00|112.68|112.28|112.59|112.19|112.68|112.28|112.59|112.19|14
1733122870000|2024-12-02 07:01:10|112.55|112.15|112.79|112.39|112.8|112.4|112.55|112.15|18
1733122880000|2024-12-02 07:01:20|112.75|112.35|112.73|112.33|112.83|112.43|112.73|112.33|14
1733122890000|2024-12-02 07:01:30|112.72|112.32|112.76|112.36|112.76|112.36|112.69|112.29|9
1733122900000|2024-12-02 07:01:40|112.74|112.34|112.79|112.39|112.8|112.4|112.73|112.33|18
1733122910000|2024-12-02 07:01:50|112.78|112.38|112.85|112.45|112.85|112.45|112.76|112.36|17
1733122920000|2024-12-02 07:02:00|112.83|112.43|112.86|112.46|112.87|112.47|112.8|112.4|15
1733122930000|2024-12-02 07:02:10|112.87|112.47|112.82|112.42|112.89|112.49|112.82|112.42|8
1733122940000|2024-12-02 07:02:20|112.8|112.4|112.5|112.1|112.8|112.4|112.5|112.1|11
1733122950000|2024-12-02 07:02:30|112.49|112.09|112.58|112.18|112.59|112.19|112.49|112.09|7
1733122960000|2024-12-02 07:02:40|112.56|112.16|112.6|112.2|112.6|112.2|112.56|112.16|9
1733122970000|2024-12-02 07:02:50|112.61|112.21|112.62|112.22|112.62|112.22|112.58|112.18|6
1733122980000|2024-12-02 07:03:00|112.6|112.2|112.6|112.2|112.6|112.2|112.51|112.11|15
1733122990000|2024-12-02 07:03:10|112.58|112.18|112.61|112.21|112.61|112.21|112.53|112.13|12
1733123000000|2024-12-02 07:03:20|112.59|112.19|112.52|112.12|112.59|112.19|112.52|112.12|7
1733123010000|2024-12-02 07:03:30|112.51|112.11|112.39|111.99|112.51|112.11|112.38|111.98|12
1733123020000|2024-12-02 07:03:40|112.37|111.97|112.28|111.88|112.38|111.98|112.27|111.87|10
1733123030000|2024-12-02 07:03:50|112.29|111.89|112.27|111.87|112.31|111.91|112.27|111.87|8
1733123040000|2024-12-02 07:04:00|112.26|111.86|112.34|111.94|112.35|111.95|112.24|111.84|11
1733123050000|2024-12-02 07:04:10|112.31|111.91|112.31|111.91|112.32|111.92|112.31|111.91|5
1733123060000|2024-12-02 07:04:20|112.32|111.92|112.53|112.13|112.53|112.13|112.32|111.92|15
1733123070000|2024-12-02 07:04:30|112.54|112.14|112.64|112.24|112.67|112.27|112.54|112.14|13
1733123080000|2024-12-02 07:04:40|112.6|112.2|112.59|112.19|112.61|112.21|112.54|112.14|12
1733123090000|2024-12-02 07:04:50|112.61|112.21|112.59|112.19|112.61|112.21|112.58|112.18|4
1733123100000|2024-12-02 07:05:00|112.58|112.18|112.62|112.22|112.62|112.22|112.52|112.12|8
1733123110000|2024-12-02 07:05:10|112.64|112.24|112.68|112.28|112.69|112.29|112.63|112.23|10
1733123120000|2024-12-02 07:05:20|112.66|112.26|112.72|112.32|112.72|112.32|112.66|112.26|6
1733123130000|2024-12-02 07:05:30|112.77|112.37|112.79|112.39|112.8|112.4|112.77|112.37|11
1733123140000|2024-12-02 07:05:40|112.78|112.38|112.88|112.48|112.88|112.48|112.78|112.38|13
1733123150000|2024-12-02 07:05:50|112.89|112.49|112.95|112.55|112.96|112.56|112.89|112.49|9
1733123160000|2024-12-02 07:06:00|112.98|112.58|113.11|112.71|113.11|112.71|112.98|112.58|13
1733123170000|2024-12-02 07:06:10|113.12|112.72|113.08|112.68|113.14|112.74|113.03|112.63|12
1733123180000|2024-12-02 07:06:20|113.09|112.69|113.08|112.68|113.09|112.69|113.06|112.66|11
1733123190000|2024-12-02 07:06:30|113.09|112.69|113.02|112.62|113.1|112.7|113.02|112.62|12
1733123200000|2024-12-02 07:06:40|113|112.6|113.09|112.69|113.09|112.69|113|112.6|18
1733123210000|2024-12-02 07:06:50|113.1|112.7|113.2|112.8|113.2|112.8|113.1|112.7|9
1733123220000|2024-12-02 07:07:00|113.25|112.85|113.23|112.83|113.3|112.9|113.21|112.81|12
1733123230000|2024-12-02 07:07:10|113.25|112.85|113.33|112.93|113.33|112.93|113.25|112.85|12
1733123240000|2024-12-02 07:07:20|113.32|112.92|113.31|112.91|113.36|112.96|113.31|112.91|15
1733123250000|2024-12-02 07:07:30|113.29|112.89|113.29|112.89|113.32|112.92|113.28|112.88|7
1733123260000|2024-12-02 07:07:40|113.28|112.88|113.29|112.89|113.31|112.91|113.28|112.88|5
1733123270000|2024-12-02 07:07:50|113.3|112.9|113.28|112.88|113.3|112.9|113.26|112.86|8
1733123280000|2024-12-02 07:08:00|113.27|112.87|113.22|112.82|113.33|112.93|113.22|112.82|8
1733123290000|2024-12-02 07:08:10|113.21|112.81|113.27|112.87|113.27|112.87|113.2|112.8|8
1733123300000|2024-12-02 07:08:20|113.23|112.83|113.23|112.83|113.23|112.83|113.21|112.81|6
1733123310000|2024-12-02 07:08:30|113.22|112.82|113.2|112.8|113.22|112.82|113.2|112.8|2
1733123320000|2024-12-02 07:08:40|113.19|112.79|113.23|112.83|113.24|112.84|113.19|112.79|4
1733123330000|2024-12-02 07:08:50|113.19|112.79|113.11|112.71|113.19|112.79|113.11|112.71|14
1733123340000|2024-12-02 07:09:00|113.13|112.73|113.1|112.7|113.13|112.73|113.08|112.68|6
1733123350000|2024-12-02 07:09:10|113.11|112.71|113.11|112.71|113.12|112.72|113.11|112.71|3
1733123360000|2024-12-02 07:09:20|113.09|112.69|113.01|112.61|113.09|112.69|113.01|112.61|3
1733123370000|2024-12-02 07:09:30|113.03|112.63|112.99|112.59|113.07|112.67|112.99|112.59|7
1733123380000|2024-12-02 07:09:40|113.01|112.61|113.03|112.63|113.03|112.63|113.01|112.61|8
1733123390000|2024-12-02 07:09:50|112.99|112.59|113.33|112.93|113.35|112.95|112.99|112.59|11
1733123400000|2024-12-02 07:10:00|113.28|112.88|112.9|112.5|113.28|112.88|112.9|112.5|7
1733123410000|2024-12-02 07:10:10|112.88|112.48|113.1|112.7|113.1|112.7|112.88|112.48|10
1733123420000|2024-12-02 07:10:20|113.13|112.73|113.18|112.78|113.19|112.79|113.12|112.72|9
1733123430000|2024-12-02 07:10:30|113.17|112.77|113.1|112.7|113.17|112.77|113.08|112.68|17
1733123440000|2024-12-02 07:10:40|113.09|112.69|113.1|112.7|113.13|112.73|113.04|112.64|12
1733123450000|2024-12-02 07:10:50|113.07|112.67|112.96|112.56|113.07|112.67|112.93|112.53|8
1733123460000|2024-12-02 07:11:00|112.95|112.55|112.93|112.53|112.96|112.56|112.92|112.52|6
1733123470000|2024-12-02 07:11:10|112.94|112.54|112.95|112.55|112.99|112.59|112.94|112.54|8
1733123480000|2024-12-02 07:11:20|112.97|112.57|112.97|112.57|113.02|112.62|112.97|112.57|10
1733123490000|2024-12-02 07:11:30|112.98|112.58|112.96|112.56|113|112.6|112.94|112.54|12
1733123500000|2024-12-02 07:11:40|112.94|112.54|113.01|112.61|113.01|112.61|112.94|112.54|13
1733123510000|2024-12-02 07:11:50|113|112.6|112.89|112.49|113.01|112.61|112.83|112.43|10
1733123520000|2024-12-02 07:12:00|113.01|112.61|113.04|112.64|113.04|112.64|112.96|112.56|22
1733123530000|2024-12-02 07:12:10|113.03|112.63|113.04|112.64|113.04|112.64|113|112.6|12
1733123540000|2024-12-02 07:12:20|112.96|112.56|113.17|112.77|113.18|112.78|112.96|112.56|14
1733123550000|2024-12-02 07:12:30|113.18|112.78|113.26|112.86|113.27|112.87|113.18|112.78|19
1733123560000|2024-12-02 07:12:40|113.24|112.84|113.36|112.96|113.39|112.99|113.24|112.84|20
1733123570000|2024-12-02 07:12:50|113.35|112.95|113.48|113.08|113.5|113.1|113.33|112.93|25
1733123580000|2024-12-02 07:13:00|113.5|113.1|113.49|113.09|113.52|113.12|113.46|113.06|16
1733123590000|2024-12-02 07:13:10|113.51|113.11|113.55|113.15|113.57|113.17|113.51|113.11|14
1733123600000|2024-12-02 07:13:20|113.53|113.13|113.43|113.03|113.53|113.13|113.39|112.99|21
1733123610000|2024-12-02 07:13:30|113.44|113.04|113.43|113.03|113.45|113.05|113.37|112.97|14
1733123620000|2024-12-02 07:13:40|113.44|113.04|113.26|112.86|113.44|113.04|113.25|112.85|24
1733123630000|2024-12-02 07:13:50|113.29|112.89|113.28|112.88|113.31|112.91|113.25|112.85|11
1733123640000|2024-12-02 07:14:00|113.27|112.87|113.22|112.82|113.27|112.87|113.19|112.79|16
1733123650000|2024-12-02 07:14:10|113.19|112.79|113.12|112.72|113.19|112.79|113.06|112.66|14
1733123660000|2024-12-02 07:14:20|113.11|112.71|113.08|112.68|113.11|112.71|113.07|112.67|6
1733123670000|2024-12-02 07:14:30|113.07|112.67|113.03|112.63|113.09|112.69|113|112.6|8
1733123680000|2024-12-02 07:14:40|113.02|112.62|112.96|112.56|113.02|112.62|112.96|112.56|14
1733123690000|2024-12-02 07:14:50|112.95|112.55|112.89|112.49|112.95|112.55|112.87|112.47|13
1733123700000|2024-12-02 07:15:00|112.86|112.46|112.94|112.54|112.95|112.55|112.86|112.46|9
1733123710000|2024-12-02 07:15:10|112.95|112.55|112.92|112.52|112.97|112.57|112.9|112.5|18
1733123720000|2024-12-02 07:15:20|112.93|112.53|113.14|112.74|113.14|112.74|112.93|112.53|13
1733123730000|2024-12-02 07:15:30|113.15|112.75|113.19|112.79|113.19|112.79|113.14|112.74|13
1733123740000|2024-12-02 07:15:40|113.18|112.78|112.93|112.53|113.21|112.81|112.9|112.5|25
1733123750000|2024-12-02 07:15:50|112.91|112.51|112.92|112.52|112.93|112.53|112.89|112.49|20
1733123760000|2024-12-02 07:16:00|112.93|112.53|112.77|112.37|112.93|112.53|112.75|112.35|12
1733123770000|2024-12-02 07:16:10|112.76|112.36|112.63|112.23|112.77|112.37|112.62|112.22|13
1733123780000|2024-12-02 07:16:20|112.64|112.24|112.7|112.3|112.72|112.32|112.63|112.23|14
1733123790000|2024-12-02 07:16:30|112.69|112.29|112.53|112.13|112.69|112.29|112.53|112.13|15
1733123800000|2024-12-02 07:16:40|112.52|112.12|112.48|112.08|112.53|112.13|112.48|112.08|14
1733123810000|2024-12-02 07:16:50|112.47|112.07|112.48|112.08|112.53|112.13|112.47|112.07|15
1733123820000|2024-12-02 07:17:00|112.5|112.1|112.54|112.14|112.61|112.21|112.5|112.1|16
1733123830000|2024-12-02 07:17:10|112.53|112.13|112.61|112.21|112.62|112.22|112.53|112.13|10
1733123840000|2024-12-02 07:17:20|112.6|112.2|112.56|112.16|112.6|112.2|112.55|112.15|14
1733123850000|2024-12-02 07:17:30|112.57|112.17|112.55|112.15|112.57|112.17|112.49|112.09|7
1733123860000|2024-12-02 07:17:40|112.54|112.14|112.45|112.05|112.55|112.15|112.45|112.05|8
1733123870000|2024-12-02 07:17:50|112.43|112.03|112.34|111.94|112.43|112.03|112.34|111.94|6
1733123880000|2024-12-02 07:18:00|112.35|111.95|112.13|111.73|112.36|111.96|112.11|111.71|9
1733123890000|2024-12-02 07:18:10|112.12|111.72|111.95|111.55|112.12|111.72|111.95|111.55|13
1733123900000|2024-12-02 07:18:20|111.94|111.54|111.92|111.52|111.94|111.54|111.89|111.49|14
1733123910000|2024-12-02 07:18:30|111.87|111.47|111.83|111.43|111.92|111.52|111.83|111.43|19
1733123920000|2024-12-02 07:18:40|111.82|111.42|111.89|111.49|111.94|111.54|111.82|111.42|12
1733123930000|2024-12-02 07:18:50|111.88|111.48|111.94|111.54|111.95|111.55|111.87|111.47|15
1733123940000|2024-12-02 07:19:00|111.96|111.56|112.04|111.64|112.14|111.74|111.96|111.56|25
1733123950000|2024-12-02 07:19:10|112.07|111.67|112.1|111.7|112.11|111.71|112.04|111.64|15
1733123960000|2024-12-02 07:19:20|112.12|111.72|112.17|111.77|112.24|111.84|112.12|111.72|13
1733123970000|2024-12-02 07:19:30|112.16|111.76|112.16|111.76|112.18|111.78|112.14|111.74|21
1733123980000|2024-12-02 07:19:40|112.14|111.74|112.08|111.68|112.15|111.75|112.08|111.68|21
1733123990000|2024-12-02 07:19:50|112.1|111.7|112.11|111.71|112.12|111.72|112.08|111.68|18
1733124000000|2024-12-02 07:20:00|112.1|111.7|112.26|111.86|112.28|111.88|112.09|111.69|22
1733124010000|2024-12-02 07:20:10|112.25|111.85|112.34|111.94|112.36|111.96|112.2|111.8|20
1733124020000|2024-12-02 07:20:20|112.35|111.95|112.18|111.78|112.35|111.95|112.18|111.78|16
1733124030000|2024-12-02 07:20:30|112.2|111.8|112.15|111.75|112.24|111.84|112.15|111.75|24
1733124040000|2024-12-02 07:20:40|112.16|111.76|112.14|111.74|112.16|111.76|112.06|111.66|19
1733124050000|2024-12-02 07:20:50|112.13|111.73|112.22|111.82|112.23|111.83|112.13|111.73|19
1733124060000|2024-12-02 07:21:00|112.23|111.83|112.25|111.85|112.25|111.85|112.22|111.82|10
1733124070000|2024-12-02 07:21:10|112.26|111.86|112.13|111.73|112.26|111.86|112.13|111.73|14
1733124080000|2024-12-02 07:21:20|112.1|111.7|112.12|111.72|112.15|111.75|112.06|111.66|22
1733124090000|2024-12-02 07:21:30|112.13|111.73|112.06|111.66|112.14|111.74|112.06|111.66|9
1733124100000|2024-12-02 07:21:40|112.07|111.67|112.07|111.67|112.13|111.73|112.06|111.66|13
1733124110000|2024-12-02 07:21:50|112.08|111.68|111.99|111.59|112.1|111.7|111.95|111.55|19
1733124120000|2024-12-02 07:22:00|112|111.6|112.13|111.73|112.13|111.73|111.93|111.53|21
1733124130000|2024-12-02 07:22:10|112.14|111.74|112.08|111.68|112.18|111.78|112.06|111.66|20
1733124140000|2024-12-02 07:22:20|112.06|111.66|111.96|111.56|112.06|111.66|111.96|111.56|8
1733124150000|2024-12-02 07:22:30|111.95|111.55|111.94|111.54|111.95|111.55|111.94|111.54|2
1733124160000|2024-12-02 07:22:40|111.91|111.51|111.79|111.39|111.91|111.51|111.76|111.36|16
1733124170000|2024-12-02 07:22:50|111.77|111.37|111.86|111.46|111.94|111.54|111.77|111.37|20
1733124180000|2024-12-02 07:23:00|111.87|111.47|111.95|111.55|111.95|111.55|111.83|111.43|15
1733124190000|2024-12-02 07:23:10|111.94|111.54|111.88|111.48|111.95|111.55|111.85|111.45|17
1733124200000|2024-12-02 07:23:20|111.89|111.49|111.82|111.42|111.89|111.49|111.78|111.38|19
1733124210000|2024-12-02 07:23:30|111.81|111.41|111.85|111.45|111.87|111.47|111.81|111.41|12
1733124220000|2024-12-02 07:23:40|111.86|111.46|111.85|111.45|111.92|111.52|111.85|111.45|17
1733124230000|2024-12-02 07:23:50|111.84|111.44|111.45|111.05|111.84|111.44|111.44|111.04|25
1733124240000|2024-12-02 07:24:00|111.52|111.12|111.34|110.94|111.53|111.13|111.31|110.91|16
1733124250000|2024-12-02 07:24:10|111.35|110.95|111.21|110.81|111.36|110.96|111.21|110.81|27
1733124260000|2024-12-02 07:24:20|111.2|110.8|111.14|110.74|111.2|110.8|111.08|110.68|29
1733124270000|2024-12-02 07:24:30|111.13|110.73|111.05|110.65|111.15|110.75|111.04|110.64|21
1733124280000|2024-12-02 07:24:40|111.07|110.67|111.06|110.66|111.13|110.73|111.01|110.61|21
1733124290000|2024-12-02 07:24:50|111.07|110.67|111.13|110.73|111.17|110.77|111.07|110.67|16
1733124300000|2024-12-02 07:25:00|111.14|110.74|111.07|110.67|111.15|110.75|111.07|110.67|10
1733124310000|2024-12-02 07:25:10|111.06|110.66|111.15|110.75|111.16|110.76|110.96|110.56|28
1733124320000|2024-12-02 07:25:20|111.14|110.74|111.47|111.07|111.47|111.07|111.14|110.74|25
1733124330000|2024-12-02 07:25:30|111.49|111.09|111.38|110.98|111.51|111.11|111.33|110.93|26
1733124340000|2024-12-02 07:25:40|111.37|110.97|111.17|110.77|111.38|110.98|111.13|110.73|24
1733124350000|2024-12-02 07:25:50|111.15|110.75|111.12|110.72|111.19|110.79|111.11|110.71|25
1733124360000|2024-12-02 07:26:00|111.11|110.71|111.03|110.63|111.26|110.86|111|110.6|29
1733124370000|2024-12-02 07:26:10|111|110.6|110.98|110.58|111.05|110.65|110.97|110.57|19
1733124380000|2024-12-02 07:26:20|110.97|110.57|111.17|110.77|111.18|110.78|110.96|110.56|26
1733124390000|2024-12-02 07:26:30|111.16|110.76|111.23|110.83|111.24|110.84|111.14|110.74|16
1733124400000|2024-12-02 07:26:40|111.24|110.84|111.39|110.99|111.39|110.99|111.17|110.77|26
1733124410000|2024-12-02 07:26:50|111.4|111|111.48|111.08|111.52|111.12|111.4|111|23
1733124420000|2024-12-02 07:27:00|111.47|111.07|111.39|110.99|111.47|111.07|111.31|110.91|29
1733124430000|2024-12-02 07:27:10|111.38|110.98|111.4|111|111.41|111.01|111.35|110.95|24
1733124440000|2024-12-02 07:27:20|111.44|111.04|111.31|110.91|111.44|111.04|111.27|110.87|23
1733124450000|2024-12-02 07:27:30|111.3|110.9|111.16|110.76|111.4|111|111.16|110.76|23
1733124460000|2024-12-02 07:27:40|111.17|110.77|111.24|110.84|111.27|110.87|111.11|110.71|26
1733124470000|2024-12-02 07:27:50|111.23|110.83|111.26|110.86|111.29|110.89|111.23|110.83|9
1733124480000|2024-12-02 07:28:00|111.25|110.85|111.3|110.9|111.4|111|111.22|110.82|26
1733124490000|2024-12-02 07:28:10|111.29|110.89|111.37|110.97|111.43|111.03|111.21|110.81|25
1733124500000|2024-12-02 07:28:20|111.39|110.99|111.15|110.75|111.39|110.99|111.15|110.75|24
1733124510000|2024-12-02 07:28:30|111.13|110.73|110.99|110.59|111.13|110.73|110.95|110.55|26
1733124520000|2024-12-02 07:28:40|111.03|110.63|111.24|110.84|111.24|110.84|111.03|110.63|28
1733124530000|2024-12-02 07:28:50|111.26|110.86|111.1|110.7|111.26|110.86|111.1|110.7|21
1733124540000|2024-12-02 07:29:00|111.11|110.71|111.34|110.94|111.36|110.96|111.11|110.71|27
1733124550000|2024-12-02 07:29:10|111.33|110.93|111.42|111.02|111.42|111.02|111.28|110.88|31
1733124560000|2024-12-02 07:29:20|111.46|111.06|111.55|111.15|111.58|111.18|111.44|111.04|18
1733124570000|2024-12-02 07:29:30|111.62|111.22|111.74|111.34|111.76|111.36|111.62|111.22|21
1733124580000|2024-12-02 07:29:40|111.75|111.35|111.81|111.41|111.81|111.41|111.67|111.27|25
1733124590000|2024-12-02 07:29:50|111.82|111.42|111.93|111.53|111.93|111.53|111.81|111.41|14
1733124600000|2024-12-02 07:30:00|111.95|111.55|111.78|111.38|112|111.6|111.78|111.38|19
1733124610000|2024-12-02 07:30:10|111.77|111.37|111.77|111.37|111.84|111.44|111.77|111.37|26
1733124620000|2024-12-02 07:30:20|111.78|111.38|111.76|111.36|111.86|111.46|111.75|111.35|17
1733124630000|2024-12-02 07:30:30|111.77|111.37|111.76|111.36|111.84|111.44|111.74|111.34|20
1733124640000|2024-12-02 07:30:40|111.75|111.35|111.57|111.17|111.75|111.35|111.54|111.14|21
1733124650000|2024-12-02 07:30:50|111.58|111.18|111.55|111.15|111.59|111.19|111.53|111.13|12
1733124660000|2024-12-02 07:31:00|111.54|111.14|111.49|111.09|111.63|111.23|111.48|111.08|17
1733124670000|2024-12-02 07:31:10|111.52|111.12|111.42|111.02|111.52|111.12|111.27|110.87|24
1733124680000|2024-12-02 07:31:20|111.36|110.96|111.48|111.08|111.51|111.11|111.35|110.95|23
1733124690000|2024-12-02 07:31:30|111.46|111.06|111.57|111.17|111.65|111.25|111.46|111.06|22
1733124700000|2024-12-02 07:31:40|111.6|111.2|111.57|111.17|111.65|111.25|111.57|111.17|20
1733124710000|2024-12-02 07:31:50|111.56|111.16|111.62|111.22|111.62|111.22|111.55|111.15|14
1733124720000|2024-12-02 07:32:00|111.61|111.21|111.45|111.05|111.61|111.21|111.41|111.01|18
1733124730000|2024-12-02 07:32:10|111.46|111.06|111.7|111.3|111.73|111.33|111.46|111.06|27
1733124740000|2024-12-02 07:32:20|111.71|111.31|111.81|111.41|111.81|111.41|111.68|111.28|22
1733124750000|2024-12-02 07:32:30|111.82|111.42|111.75|111.35|111.82|111.42|111.74|111.34|18
1733124760000|2024-12-02 07:32:40|111.74|111.34|111.94|111.54|111.94|111.54|111.74|111.34|24
1733124770000|2024-12-02 07:32:50|111.95|111.55|111.85|111.45|112.04|111.64|111.85|111.45|22
1733124780000|2024-12-02 07:33:00|111.84|111.44|111.87|111.47|111.92|111.52|111.8|111.4|21
1733124790000|2024-12-02 07:33:10|111.86|111.46|111.89|111.49|111.96|111.56|111.85|111.45|16
1733124800000|2024-12-02 07:33:20|111.83|111.43|111.82|111.42|111.83|111.43|111.75|111.35|13
1733124810000|2024-12-02 07:33:30|111.81|111.41|111.79|111.39|111.9|111.5|111.79|111.39|12
1733124820000|2024-12-02 07:33:40|111.78|111.38|111.81|111.41|111.86|111.46|111.75|111.35|17
1733124830000|2024-12-02 07:33:50|111.82|111.42|111.76|111.36|111.82|111.42|111.74|111.34|11
1733124840000|2024-12-02 07:34:00|111.77|111.37|111.76|111.36|111.8|111.4|111.74|111.34|12
1733124850000|2024-12-02 07:34:10|111.75|111.35|111.65|111.25|111.76|111.36|111.64|111.24|8
1733124860000|2024-12-02 07:34:20|111.63|111.23|111.47|111.07|111.63|111.23|111.36|110.96|12
1733124870000|2024-12-02 07:34:30|111.49|111.09|111.54|111.14|111.54|111.14|111.43|111.03|11
1733124880000|2024-12-02 07:34:40|111.55|111.15|111.3|110.9|111.55|111.15|111.3|110.9|6
1733124890000|2024-12-02 07:34:50|111.31|110.91|111.13|110.73|111.31|110.91|111.1|110.7|11
1733124900000|2024-12-02 07:35:00|111.14|110.74|111.02|110.62|111.16|110.76|111.01|110.61|5
1733124910000|2024-12-02 07:35:10|111.05|110.65|111.2|110.8|111.35|110.95|111.04|110.64|23
1733124920000|2024-12-02 07:35:20|111.22|110.82|111.09|110.69|111.22|110.82|111.06|110.66|16
1733124930000|2024-12-02 07:35:30|111.08|110.68|111|110.6|111.08|110.68|110.95|110.55|13
1733124940000|2024-12-02 07:35:40|110.99|110.59|111.01|110.61|111.01|110.61|110.92|110.52|10
1733124950000|2024-12-02 07:35:50|110.98|110.58|111|110.6|111|110.6|110.92|110.52|17
1733124960000|2024-12-02 07:36:00|110.99|110.59|111.12|110.72|111.12|110.72|110.96|110.56|19
1733124970000|2024-12-02 07:36:10|111.11|110.71|111.05|110.65|111.11|110.71|111.01|110.61|10
1733124980000|2024-12-02 07:36:20|111.03|110.63|111.01|110.61|111.03|110.63|110.94|110.54|12
1733124990000|2024-12-02 07:36:30|111.02|110.62|110.83|110.43|111.02|110.62|110.8|110.4|14
1733125000000|2024-12-02 07:36:40|110.84|110.44|110.77|110.37|110.86|110.46|110.77|110.37|11
1733125010000|2024-12-02 07:36:50|110.76|110.36|110.65|110.25|110.76|110.36|110.63|110.23|10
1733125020000|2024-12-02 07:37:00|110.69|110.29|110.67|110.27|110.71|110.31|110.63|110.23|13
1733125030000|2024-12-02 07:37:10|110.66|110.26|110.72|110.32|110.81|110.41|110.65|110.25|20
1733125040000|2024-12-02 07:37:20|110.73|110.33|110.8|110.4|110.82|110.42|110.72|110.32|19
1733125050000|2024-12-02 07:37:30|110.81|110.41|110.81|110.41|110.83|110.43|110.79|110.39|13
1733125060000|2024-12-02 07:37:40|110.8|110.4|110.81|110.41|110.83|110.43|110.77|110.37|17
1733125070000|2024-12-02 07:37:50|110.82|110.42|110.9|110.5|110.95|110.55|110.82|110.42|14
1733125080000|2024-12-02 07:38:00|110.91|110.51|111.02|110.62|111.02|110.62|110.9|110.5|10
1733125090000|2024-12-02 07:38:10|111.03|110.63|111|110.6|111.09|110.69|111|110.6|16
1733125100000|2024-12-02 07:38:20|110.99|110.59|110.99|110.59|111.01|110.61|110.89|110.49|16
1733125110000|2024-12-02 07:38:30|110.98|110.58|111.01|110.61|111.03|110.63|110.97|110.57|15
1733125120000|2024-12-02 07:38:40|111.05|110.65|111.2|110.8|111.2|110.8|111.05|110.65|17
1733125130000|2024-12-02 07:38:50|111.17|110.77|111.23|110.83|111.29|110.89|111.15|110.75|15
1733125140000|2024-12-02 07:39:00|111.27|110.87|111.33|110.93|111.41|111.01|111.27|110.87|18
1733125150000|2024-12-02 07:39:10|111.31|110.91|111.34|110.94|111.4|111|111.31|110.91|15
1733125160000|2024-12-02 07:39:20|111.36|110.96|111.51|111.11|111.51|111.11|111.35|110.95|10
1733125170000|2024-12-02 07:39:30|111.47|111.07|111.36|110.96|111.47|111.07|111.36|110.96|11
1733125180000|2024-12-02 07:39:40|111.31|110.91|111.44|111.04|111.46|111.06|111.31|110.91|15
1733125190000|2024-12-02 07:39:50|111.42|111.02|111.43|111.03|111.45|111.05|111.36|110.96|13
1733125200000|2024-12-02 07:40:00|111.44|111.04|111.45|111.05|111.52|111.12|111.42|111.02|18
1733125210000|2024-12-02 07:40:10|111.46|111.06|111.51|111.11|111.53|111.13|111.46|111.06|6
1733125220000|2024-12-02 07:40:20|111.49|111.09|111.47|111.07|111.51|111.11|111.45|111.05|15
1733125230000|2024-12-02 07:40:30|111.43|111.03|111.43|111.03|111.43|111.03|111.35|110.95|14
1733125240000|2024-12-02 07:40:40|111.44|111.04|111.46|111.06|111.55|111.15|111.44|111.04|12
1733125250000|2024-12-02 07:40:50|111.47|111.07|111.56|111.16|111.56|111.16|111.47|111.07|10
1733125260000|2024-12-02 07:41:00|111.57|111.17|111.86|111.46|111.86|111.46|111.57|111.17|16
1733125270000|2024-12-02 07:41:10|111.87|111.47|111.92|111.52|111.93|111.53|111.87|111.47|6
1733125280000|2024-12-02 07:41:20|111.94|111.54|111.97|111.57|111.97|111.57|111.94|111.54|3
1733125290000|2024-12-02 07:41:30|111.98|111.58|112.03|111.63|112.13|111.73|111.98|111.58|10
1733125300000|2024-12-02 07:41:40|112.05|111.65|112.08|111.68|112.08|111.68|112.05|111.65|3
1733125310000|2024-12-02 07:41:50|112.09|111.69|112.03|111.63|112.13|111.73|112.03|111.63|8
1733125320000|2024-12-02 07:42:00|112.04|111.64|112.07|111.67|112.07|111.67|112.04|111.64|7
1733125330000|2024-12-02 07:42:10|112.09|111.69|112.26|111.86|112.27|111.87|112.09|111.69|12
1733125340000|2024-12-02 07:42:20|112.25|111.85|112.26|111.86|112.27|111.87|112.25|111.85|4
1733125350000|2024-12-02 07:42:30|112.25|111.85|112.25|111.85|112.33|111.93|112.22|111.82|10
1733125360000|2024-12-02 07:42:40|112.26|111.86|112.32|111.92|112.36|111.96|112.24|111.84|10
1733125370000|2024-12-02 07:42:50|112.33|111.93|112.27|111.87|112.34|111.94|112.26|111.86|12
1733125380000|2024-12-02 07:43:00|112.22|111.82|112.1|111.7|112.24|111.84|112.09|111.69|6
1733125390000|2024-12-02 07:43:10|112.11|111.71|112.15|111.75|112.15|111.75|112.11|111.71|3
1733125400000|2024-12-02 07:43:20|112.16|111.76|112.14|111.74|112.22|111.82|112.12|111.72|12
1733125410000|2024-12-02 07:43:30|112.12|111.72|112.15|111.75|112.15|111.75|112.09|111.69|10
1733125420000|2024-12-02 07:43:40|112.14|111.74|112.13|111.73|112.16|111.76|112.05|111.65|10
1733125430000|2024-12-02 07:43:50|112.14|111.74|112.28|111.88|112.29|111.89|112.14|111.74|10
1733125440000|2024-12-02 07:44:00|112.24|111.84|112.24|111.84|112.25|111.85|112.15|111.75|12
1733125450000|2024-12-02 07:44:10|112.23|111.83|112.54|112.14|112.54|112.14|112.23|111.83|11
1733125460000|2024-12-02 07:44:20|112.53|112.13|112.63|112.23|112.63|112.23|112.46|112.06|13
1733125470000|2024-12-02 07:44:30|112.62|112.22|112.72|112.32|112.74|112.34|112.62|112.22|12
1733125480000|2024-12-02 07:44:40|112.74|112.34|112.78|112.38|112.83|112.43|112.74|112.34|9
1733125490000|2024-12-02 07:44:50|112.77|112.37|112.78|112.38|112.78|112.38|112.76|112.36|5
1733125500000|2024-12-02 07:45:00|112.85|112.45|112.68|112.28|112.85|112.45|112.66|112.26|20
1733125510000|2024-12-02 07:45:10|112.66|112.26|112.75|112.35|112.87|112.47|112.66|112.26|22
1733125520000|2024-12-02 07:45:20|112.74|112.34|112.69|112.29|112.74|112.34|112.58|112.18|20
1733125530000|2024-12-02 07:45:30|112.7|112.3|112.69|112.29|112.7|112.3|112.68|112.28|8
1733125540000|2024-12-02 07:45:40|112.68|112.28|112.6|112.2|112.68|112.28|112.58|112.18|14
1733125550000|2024-12-02 07:45:50|112.59|112.19|112.69|112.29|112.69|112.29|112.59|112.19|9
1733125560000|2024-12-02 07:46:00|112.7|112.3|112.73|112.33|112.73|112.33|112.69|112.29|13
1733125570000|2024-12-02 07:46:10|112.77|112.37|113.09|112.69|113.1|112.7|112.77|112.37|13
1733125580000|2024-12-02 07:46:20|113.01|112.61|113.08|112.68|113.08|112.68|113.01|112.61|20
1733125590000|2024-12-02 07:46:30|113.09|112.69|113.1|112.7|113.1|112.7|113.08|112.68|5
1733125600000|2024-12-02 07:46:40|113.03|112.63|113.01|112.61|113.08|112.68|113.01|112.61|15
1733125610000|2024-12-02 07:46:50|113.03|112.63|112.91|112.51|113.03|112.63|112.9|112.5|12
1733125620000|2024-12-02 07:47:00|112.9|112.5|112.71|112.31|112.9|112.5|112.71|112.31|19
1733125630000|2024-12-02 07:47:10|112.72|112.32|112.66|112.26|112.72|112.32|112.63|112.23|20
1733125640000|2024-12-02 07:47:20|112.65|112.25|112.65|112.25|112.67|112.27|112.64|112.24|16
1733125650000|2024-12-02 07:47:30|112.66|112.26|112.76|112.36|112.82|112.42|112.66|112.26|9
1733125660000|2024-12-02 07:47:40|112.79|112.39|112.79|112.39|112.85|112.45|112.78|112.38|11
1733125670000|2024-12-02 07:47:50|112.75|112.35|112.75|112.35|112.78|112.38|112.72|112.32|15
1733125680000|2024-12-02 07:48:00|112.76|112.36|112.74|112.34|112.76|112.36|112.72|112.32|19
1733125690000|2024-12-02 07:48:10|112.73|112.33|112.73|112.33|112.78|112.38|112.72|112.32|11
1733125700000|2024-12-02 07:48:20|112.72|112.32|112.74|112.34|112.78|112.38|112.7|112.3|18
1733125710000|2024-12-02 07:48:30|112.73|112.33|112.9|112.5|112.9|112.5|112.73|112.33|14
1733125720000|2024-12-02 07:48:40|112.91|112.51|112.83|112.43|112.91|112.51|112.81|112.41|12
1733125730000|2024-12-02 07:48:50|112.82|112.42|112.91|112.51|112.92|112.52|112.82|112.42|15
1733125740000|2024-12-02 07:49:00|112.93|112.53|113.11|112.71|113.15|112.75|112.93|112.53|16
1733125750000|2024-12-02 07:49:10|113.13|112.73|113.03|112.63|113.14|112.74|113.03|112.63|12
1733125760000|2024-12-02 07:49:20|113.02|112.62|113.02|112.62|113.04|112.64|113.02|112.62|13
1733125770000|2024-12-02 07:49:30|113.03|112.63|113.19|112.79|113.29|112.89|113.03|112.63|16
1733125780000|2024-12-02 07:49:40|113.18|112.78|113.19|112.79|113.23|112.83|113.11|112.71|19
1733125790000|2024-12-02 07:49:50|113.18|112.78|113.18|112.78|113.18|112.78|113.16|112.76|13
1733125800000|2024-12-02 07:50:00|113.19|112.79|113.18|112.78|113.33|112.93|113.17|112.77|16
1733125810000|2024-12-02 07:50:10|113.19|112.79|113.2|112.8|113.2|112.8|113.12|112.72|14
1733125820000|2024-12-02 07:50:20|113.19|112.79|113.21|112.81|113.21|112.81|113.18|112.78|4
1733125830000|2024-12-02 07:50:30|113.22|112.82|113.2|112.8|113.29|112.89|113.12|112.72|14
1733125840000|2024-12-02 07:50:40|113.19|112.79|113.19|112.79|113.19|112.79|113.18|112.78|5
1733125850000|2024-12-02 07:50:50|113.18|112.78|113.18|112.78|113.2|112.8|113.18|112.78|5
1733125860000|2024-12-02 07:51:00|113.2|112.8|113.26|112.86|113.31|112.91|113.19|112.79|12
1733125870000|2024-12-02 07:51:10|113.27|112.87|113.39|112.99|113.39|112.99|113.27|112.87|12
1733125880000|2024-12-02 07:51:20|113.38|112.98|113.47|113.07|113.47|113.07|113.31|112.91|12
1733125890000|2024-12-02 07:51:30|113.48|113.08|113.58|113.18|113.6|113.2|113.48|113.08|21
1733125900000|2024-12-02 07:51:40|113.57|113.17|113.56|113.16|113.58|113.18|113.52|113.12|12
1733125910000|2024-12-02 07:51:50|113.57|113.17|113.63|113.23|113.67|113.27|113.52|113.12|14
1733125920000|2024-12-02 07:52:00|113.61|113.21|113.57|113.17|113.69|113.29|113.51|113.11|19
1733125930000|2024-12-02 07:52:10|113.58|113.18|113.52|113.12|113.59|113.19|113.51|113.11|16
1733125940000|2024-12-02 07:52:20|113.51|113.11|113.6|113.2|113.6|113.2|113.51|113.11|6
1733125950000|2024-12-02 07:52:30|113.65|113.25|113.58|113.18|113.68|113.28|113.57|113.17|17
1733125960000|2024-12-02 07:52:40|113.59|113.19|114.02|113.62|114.07|113.67|113.57|113.17|12
1733125970000|2024-12-02 07:52:50|114.03|113.63|113.91|113.51|114.04|113.64|113.86|113.46|19
1733125980000|2024-12-02 07:53:00|113.9|113.5|113.85|113.45|113.93|113.53|113.81|113.41|19
1733125990000|2024-12-02 07:53:10|113.84|113.44|113.7|113.3|113.84|113.44|113.68|113.28|17
1733126000000|2024-12-02 07:53:20|113.68|113.28|113.61|113.21|113.68|113.28|113.61|113.21|16
1733126010000|2024-12-02 07:53:30|113.6|113.2|113.56|113.16|113.61|113.21|113.56|113.16|9
1733126020000|2024-12-02 07:53:40|113.54|113.14|113.5|113.1|113.57|113.17|113.42|113.02|25
1733126030000|2024-12-02 07:53:50|113.51|113.11|113.64|113.24|113.64|113.24|113.51|113.11|12
1733126040000|2024-12-02 07:54:00|113.65|113.25|113.49|113.09|113.65|113.25|113.48|113.08|24
1733126050000|2024-12-02 07:54:10|113.5|113.1|113.61|113.21|113.61|113.21|113.48|113.08|13
1733126060000|2024-12-02 07:54:20|113.62|113.22|113.51|113.11|113.71|113.31|113.5|113.1|22
1733126070000|2024-12-02 07:54:30|113.52|113.12|113.6|113.2|113.6|113.2|113.5|113.1|11
1733126080000|2024-12-02 07:54:40|113.61|113.21|113.62|113.22|113.69|113.29|113.61|113.21|10
1733126090000|2024-12-02 07:54:50|113.7|113.3|113.55|113.15|113.7|113.3|113.54|113.14|20
1733126100000|2024-12-02 07:55:00|113.54|113.14|113.56|113.16|113.57|113.17|113.52|113.12|12
1733126110000|2024-12-02 07:55:10|113.55|113.15|113.68|113.28|113.72|113.32|113.54|113.14|17
1733126120000|2024-12-02 07:55:20|113.67|113.27|113.61|113.21|113.71|113.31|113.61|113.21|19
1733126130000|2024-12-02 07:55:30|113.62|113.22|113.72|113.32|113.72|113.32|113.62|113.22|11
1733126140000|2024-12-02 07:55:40|113.71|113.31|113.58|113.18|113.72|113.32|113.58|113.18|17
1733126150000|2024-12-02 07:55:50|113.54|113.14|113.6|113.2|113.62|113.22|113.54|113.14|12
1733126160000|2024-12-02 07:56:00|113.61|113.21|113.54|113.14|113.63|113.23|113.54|113.14|13
1733126170000|2024-12-02 07:56:10|113.55|113.15|113.66|113.26|113.66|113.26|113.55|113.15|16
1733126180000|2024-12-02 07:56:20|113.65|113.25|113.63|113.23|113.7|113.3|113.63|113.23|13
1733126190000|2024-12-02 07:56:30|113.64|113.24|113.74|113.34|113.74|113.34|113.64|113.24|8
1733126200000|2024-12-02 07:56:40|113.75|113.35|113.73|113.33|113.83|113.43|113.72|113.32|11
1733126210000|2024-12-02 07:56:50|113.72|113.32|113.52|113.12|113.72|113.32|113.5|113.1|11
1733126220000|2024-12-02 07:57:00|113.53|113.13|113.51|113.11|113.53|113.13|113.41|113.01|19
1733126230000|2024-12-02 07:57:10|113.52|113.12|113.59|113.19|113.6|113.2|113.5|113.1|17
1733126240000|2024-12-02 07:57:20|113.56|113.16|113.69|113.29|113.71|113.31|113.54|113.14|19
1733126250000|2024-12-02 07:57:30|113.68|113.28|113.72|113.32|113.73|113.33|113.6|113.2|16
1733126260000|2024-12-02 07:57:40|113.71|113.31|113.7|113.3|113.71|113.31|113.66|113.26|7
1733126270000|2024-12-02 07:57:50|113.68|113.28|113.64|113.24|113.69|113.29|113.6|113.2|23
1733126280000|2024-12-02 07:58:00|113.63|113.23|113.46|113.06|113.64|113.24|113.44|113.04|19
1733126290000|2024-12-02 07:58:10|113.45|113.05|113.43|113.03|113.49|113.09|113.4|113|15
1733126300000|2024-12-02 07:58:20|113.44|113.04|113.45|113.05|113.45|113.05|113.41|113.01|11
1733126310000|2024-12-02 07:58:30|113.47|113.07|113.48|113.08|113.48|113.08|113.4|113|15
1733126320000|2024-12-02 07:58:40|113.47|113.07|113.59|113.19|113.63|113.23|113.46|113.06|19
1733126330000|2024-12-02 07:58:50|113.58|113.18|113.42|113.02|113.58|113.18|113.38|112.98|18
1733126340000|2024-12-02 07:59:00|113.41|113.01|113.47|113.07|113.47|113.07|113.38|112.98|16
1733126350000|2024-12-02 07:59:10|113.46|113.06|113.56|113.16|113.56|113.16|113.46|113.06|10
1733126360000|2024-12-02 07:59:20|113.58|113.18|113.41|113.01|113.59|113.19|113.4|113|12
1733126370000|2024-12-02 07:59:30|113.4|113|113.56|113.16|113.56|113.16|113.4|113|17
1733126380000|2024-12-02 07:59:40|113.55|113.15|113.57|113.17|113.6|113.2|113.52|113.12|11
1733126390000|2024-12-02 07:59:50|113.56|113.16|113.38|112.98|113.56|113.16|113.38|112.98|10
1733126400000|2024-12-02 08:00:00|113.39|112.99|113.37|112.97|113.39|112.99|113.31|112.91|14
1733126410000|2024-12-02 08:00:10|113.38|112.98|113.28|112.88|113.38|112.98|113.25|112.85|9
1733126420000|2024-12-02 08:00:20|113.25|112.85|113.13|112.73|113.25|112.85|113.08|112.68|24
1733126430000|2024-12-02 08:00:30|113.12|112.72|113.09|112.69|113.12|112.72|112.97|112.57|21
1733126440000|2024-12-02 08:00:40|113.08|112.68|112.99|112.59|113.08|112.68|112.96|112.56|13
1733126450000|2024-12-02 08:00:50|112.96|112.56|113.06|112.66|113.15|112.75|112.96|112.56|14
1733126460000|2024-12-02 08:01:00|113.08|112.68|113.16|112.76|113.18|112.78|113.08|112.68|13
1733126470000|2024-12-02 08:01:10|113.17|112.77|113.13|112.73|113.29|112.89|113.13|112.73|18
1733126480000|2024-12-02 08:01:20|113.12|112.72|112.88|112.48|113.12|112.72|112.88|112.48|18
1733126490000|2024-12-02 08:01:30|112.86|112.46|113|112.6|113.01|112.61|112.78|112.38|21
1733126500000|2024-12-02 08:01:40|112.99|112.59|113.16|112.76|113.16|112.76|112.97|112.57|20
1733126510000|2024-12-02 08:01:50|113.17|112.77|113.44|113.04|113.47|113.07|113.17|112.77|24
1733126520000|2024-12-02 08:02:00|113.43|113.03|113.14|112.74|113.45|113.05|113.12|112.72|26
1733126530000|2024-12-02 08:02:10|113.15|112.75|113.13|112.73|113.17|112.77|113.01|112.61|25
1733126540000|2024-12-02 08:02:20|113.12|112.72|113.08|112.68|113.12|112.72|112.93|112.53|19
1733126550000|2024-12-02 08:02:30|113.12|112.72|113.02|112.62|113.19|112.79|113.02|112.62|18
1733126560000|2024-12-02 08:02:40|113.03|112.63|112.87|112.47|113.05|112.65|112.87|112.47|22
1733126570000|2024-12-02 08:02:50|112.86|112.46|112.89|112.49|112.98|112.58|112.85|112.45|19
1733126580000|2024-12-02 08:03:00|112.9|112.5|112.79|112.39|112.99|112.59|112.77|112.37|25
1733126590000|2024-12-02 08:03:10|112.78|112.38|112.88|112.48|112.91|112.51|112.78|112.38|15
1733126600000|2024-12-02 08:03:20|112.89|112.49|113.05|112.65|113.05|112.65|112.89|112.49|21
1733126610000|2024-12-02 08:03:30|113.06|112.66|113.06|112.66|113.08|112.68|112.99|112.59|10
1733126620000|2024-12-02 08:03:40|113.07|112.67|113.33|112.93|113.33|112.93|113.07|112.67|24
1733126630000|2024-12-02 08:03:50|113.34|112.94|113.52|113.12|113.52|113.12|113.33|112.93|7
1733126640000|2024-12-02 08:04:00|113.51|113.11|113.52|113.12|113.58|113.18|113.43|113.03|22
1733126650000|2024-12-02 08:04:10|113.51|113.11|113.29|112.89|113.51|113.11|113.29|112.89|19
1733126660000|2024-12-02 08:04:20|113.28|112.88|113.25|112.85|113.28|112.88|113.19|112.79|21
1733126670000|2024-12-02 08:04:30|113.24|112.84|113.15|112.75|113.25|112.85|113.1|112.7|12
1733126680000|2024-12-02 08:04:40|113.14|112.74|112.97|112.57|113.14|112.74|112.97|112.57|17
1733126690000|2024-12-02 08:04:50|112.96|112.56|113.04|112.64|113.06|112.66|112.83|112.43|21
1733126700000|2024-12-02 08:05:00|113.03|112.63|113.37|112.97|113.37|112.97|112.98|112.58|25
1733126710000|2024-12-02 08:05:10|113.38|112.98|113.21|112.81|113.38|112.98|113.21|112.81|20
1733126720000|2024-12-02 08:05:20|113.2|112.8|113.09|112.69|113.2|112.8|113.01|112.61|23
1733126730000|2024-12-02 08:05:30|113.08|112.68|113.04|112.64|113.1|112.7|112.92|112.52|18
1733126740000|2024-12-02 08:05:40|113.06|112.66|113.09|112.69|113.09|112.69|113.06|112.66|15
1733126750000|2024-12-02 08:05:50|113.14|112.74|113.12|112.72|113.21|112.81|113.07|112.67|18
1733126760000|2024-12-02 08:06:00|113.13|112.73|113.11|112.71|113.16|112.76|113.02|112.62|24
1733126770000|2024-12-02 08:06:10|113.12|112.72|113.31|112.91|113.31|112.91|113.12|112.72|20
1733126780000|2024-12-02 08:06:20|113.32|112.92|113.29|112.89|113.43|113.03|113.29|112.89|19
1733126790000|2024-12-02 08:06:30|113.21|112.81|113.13|112.73|113.21|112.81|113.12|112.72|6
1733126800000|2024-12-02 08:06:40|113.19|112.79|112.95|112.55|113.19|112.79|112.95|112.55|27
1733126810000|2024-12-02 08:06:50|112.93|112.53|112.74|112.34|112.93|112.53|112.67|112.27|26
1733126820000|2024-12-02 08:07:00|112.73|112.33|112.93|112.53|112.93|112.53|112.68|112.28|25
1733126830000|2024-12-02 08:07:10|112.91|112.51|112.92|112.52|113.08|112.68|112.9|112.5|24
1733126840000|2024-12-02 08:07:20|112.91|112.51|112.78|112.38|112.98|112.58|112.78|112.38|21
1733126850000|2024-12-02 08:07:30|112.79|112.39|112.83|112.43|112.92|112.52|112.77|112.37|29
1733126860000|2024-12-02 08:07:40|112.82|112.42|112.81|112.41|112.82|112.42|112.75|112.35|21
1733126870000|2024-12-02 08:07:50|112.8|112.4|112.77|112.37|112.81|112.41|112.76|112.36|11
1733126880000|2024-12-02 08:08:00|112.76|112.36|113.02|112.62|113.24|112.84|112.68|112.28|29
1733126890000|2024-12-02 08:08:10|113.01|112.61|113.03|112.63|113.03|112.63|112.97|112.57|18
1733126900000|2024-12-02 08:08:20|113.06|112.66|113.08|112.68|113.08|112.68|113|112.6|17
1733126910000|2024-12-02 08:08:30|113.07|112.67|113.17|112.77|113.22|112.82|113.07|112.67|16
1733126920000|2024-12-02 08:08:40|113.18|112.78|113.07|112.67|113.22|112.82|113|112.6|15
1733126930000|2024-12-02 08:08:50|113.13|112.73|113.26|112.86|113.33|112.93|113.13|112.73|23
1733126940000|2024-12-02 08:09:00|113.25|112.85|113.19|112.79|113.28|112.88|113.17|112.77|20
1733126950000|2024-12-02 08:09:10|113.28|112.88|113.4|113|113.43|113.03|113.28|112.88|14
1733126960000|2024-12-02 08:09:20|113.41|113.01|113.6|113.2|113.61|113.21|113.41|113.01|21
1733126970000|2024-12-02 08:09:30|113.59|113.19|113.56|113.16|113.63|113.23|113.52|113.12|15
1733126980000|2024-12-02 08:09:40|113.57|113.17|113.64|113.24|113.65|113.25|113.57|113.17|18
1733126990000|2024-12-02 08:09:50|113.63|113.23|113.59|113.19|113.64|113.24|113.57|113.17|12
1733127000000|2024-12-02 08:10:00|113.55|113.15|113.52|113.12|113.57|113.17|113.42|113.02|27
1733127010000|2024-12-02 08:10:10|113.5|113.1|113.43|113.03|113.5|113.1|113.33|112.93|20
1733127020000|2024-12-02 08:10:20|113.42|113.02|113.3|112.9|113.42|113.02|113.29|112.89|20
1733127030000|2024-12-02 08:10:30|113.32|112.92|113.43|113.03|113.46|113.06|113.31|112.91|22
1733127040000|2024-12-02 08:10:40|113.44|113.04|113.59|113.19|113.63|113.23|113.43|113.03|16
1733127050000|2024-12-02 08:10:50|113.58|113.18|113.66|113.26|113.66|113.26|113.58|113.18|19
1733127060000|2024-12-02 08:11:00|113.67|113.27|113.92|113.52|113.92|113.52|113.67|113.27|11
1733127070000|2024-12-02 08:11:10|113.91|113.51|113.88|113.48|113.97|113.57|113.88|113.48|17
1733127080000|2024-12-02 08:11:20|113.89|113.49|113.98|113.58|113.99|113.59|113.89|113.49|8
1733127090000|2024-12-02 08:11:30|113.97|113.57|113.99|113.59|114|113.6|113.93|113.53|20
1733127100000|2024-12-02 08:11:40|113.98|113.58|113.98|113.58|113.99|113.59|113.91|113.51|12
1733127110000|2024-12-02 08:11:50|113.99|113.59|113.82|113.42|114.03|113.63|113.8|113.4|19
1733127120000|2024-12-02 08:12:00|113.81|113.41|113.82|113.42|113.9|113.5|113.79|113.39|20
1733127130000|2024-12-02 08:12:10|113.83|113.43|113.84|113.44|113.85|113.45|113.73|113.33|27
1733127140000|2024-12-02 08:12:20|113.85|113.45|113.93|113.53|113.93|113.53|113.8|113.4|17
1733127150000|2024-12-02 08:12:30|113.92|113.52|113.97|113.57|114.03|113.63|113.9|113.5|12
1733127160000|2024-12-02 08:12:40|113.96|113.56|113.94|113.54|113.99|113.59|113.94|113.54|15
1733127170000|2024-12-02 08:12:50|113.93|113.53|114.06|113.66|114.07|113.67|113.91|113.51|17
1733127180000|2024-12-02 08:13:00|114.07|113.67|114.15|113.75|114.18|113.78|114|113.6|19
1733127190000|2024-12-02 08:13:10|114.09|113.69|114.12|113.72|114.15|113.75|114.02|113.62|23
1733127200000|2024-12-02 08:13:20|114.13|113.73|114.11|113.71|114.19|113.79|114.1|113.7|20
1733127210000|2024-12-02 08:13:30|114.1|113.7|114.13|113.73|114.13|113.73|114.04|113.64|14
1733127220000|2024-12-02 08:13:40|114.14|113.74|114.05|113.65|114.15|113.75|114.05|113.65|21
1733127230000|2024-12-02 08:13:50|114.04|113.64|114.03|113.63|114.04|113.64|113.99|113.59|15
1733127240000|2024-12-02 08:14:00|114.01|113.61|113.88|113.48|114.02|113.62|113.88|113.48|19
1733127250000|2024-12-02 08:14:10|113.89|113.49|113.93|113.53|113.95|113.55|113.82|113.42|18
1733127260000|2024-12-02 08:14:20|113.91|113.51|113.93|113.53|113.96|113.56|113.84|113.44|25
1733127270000|2024-12-02 08:14:30|113.91|113.51|113.65|113.25|113.91|113.51|113.65|113.25|22
1733127280000|2024-12-02 08:14:40|113.64|113.24|113.5|113.1|113.64|113.24|113.4|113|21
1733127290000|2024-12-02 08:14:50|113.49|113.09|113.31|112.91|113.53|113.13|113.31|112.91|23
1733127300000|2024-12-02 08:15:00|113.38|112.98|113.43|113.03|113.45|113.05|113.37|112.97|22
1733127310000|2024-12-02 08:15:10|113.45|113.05|113.51|113.11|113.62|113.22|113.45|113.05|24
1733127320000|2024-12-02 08:15:20|113.48|113.08|113.45|113.05|113.49|113.09|113.43|113.03|19
1733127330000|2024-12-02 08:15:30|113.44|113.04|113.5|113.1|113.51|113.11|113.43|113.03|21
1733127340000|2024-12-02 08:15:40|113.48|113.08|113.55|113.15|113.57|113.17|113.41|113.01|22
1733127350000|2024-12-02 08:15:50|113.54|113.14|113.49|113.09|113.56|113.16|113.44|113.04|19
1733127360000|2024-12-02 08:16:00|113.48|113.08|113.24|112.84|113.48|113.08|113.24|112.84|20
1733127370000|2024-12-02 08:16:10|113.23|112.83|113.13|112.73|113.27|112.87|113.11|112.71|21
1733127380000|2024-12-02 08:16:20|113.12|112.72|113.05|112.65|113.18|112.78|113.03|112.63|19
1733127390000|2024-12-02 08:16:30|113.04|112.64|112.86|112.46|113.04|112.64|112.83|112.43|20
1733127400000|2024-12-02 08:16:40|112.85|112.45|112.84|112.44|112.93|112.53|112.81|112.41|20
1733127410000|2024-12-02 08:16:50|112.83|112.43|112.84|112.44|112.85|112.45|112.71|112.31|22
1733127420000|2024-12-02 08:17:00|112.85|112.45|112.63|112.23|112.88|112.48|112.63|112.23|24
1733127430000|2024-12-02 08:17:10|112.64|112.24|112.74|112.34|112.76|112.36|112.64|112.24|12
1733127440000|2024-12-02 08:17:20|112.73|112.33|112.71|112.31|112.85|112.45|112.7|112.3|20
1733127450000|2024-12-02 08:17:30|112.7|112.3|112.63|112.23|112.72|112.32|112.6|112.2|21
1733127460000|2024-12-02 08:17:40|112.62|112.22|112.51|112.11|112.66|112.26|112.51|112.11|17
1733127470000|2024-12-02 08:17:50|112.52|112.12|112.54|112.14|112.54|112.14|112.5|112.1|5
1733127480000|2024-12-02 08:18:00|112.53|112.13|112.35|111.95|112.56|112.16|112.35|111.95|19
1733127490000|2024-12-02 08:18:10|112.36|111.96|112.36|111.96|112.48|112.08|112.31|111.91|28
1733127500000|2024-12-02 08:18:20|112.35|111.95|112.26|111.86|112.35|111.95|112.26|111.86|10
1733127510000|2024-12-02 08:18:30|112.34|111.94|112.28|111.88|112.34|111.94|112.27|111.87|11
1733127520000|2024-12-02 08:18:40|112.27|111.87|112.08|111.68|112.33|111.93|111.99|111.59|23
1733127530000|2024-12-02 08:18:50|112.07|111.67|111.99|111.59|112.12|111.72|111.99|111.59|21
1733127540000|2024-12-02 08:19:00|111.98|111.58|112.04|111.64|112.04|111.64|111.95|111.55|23
1733127550000|2024-12-02 08:19:10|112.02|111.62|111.94|111.54|112.02|111.62|111.86|111.46|21
1733127560000|2024-12-02 08:19:20|111.92|111.52|111.98|111.58|112.03|111.63|111.86|111.46|20
1733127570000|2024-12-02 08:19:30|111.97|111.57|111.77|111.37|111.97|111.57|111.77|111.37|20
1733127580000|2024-12-02 08:19:40|111.76|111.36|111.72|111.32|111.82|111.42|111.72|111.32|16
1733127590000|2024-12-02 08:19:50|111.73|111.33|111.73|111.33|111.8|111.4|111.72|111.32|20
1733127600000|2024-12-02 08:20:00|111.74|111.34|111.51|111.11|111.75|111.35|111.51|111.11|23
1733127610000|2024-12-02 08:20:10|111.5|111.1|111.34|110.94|111.6|111.2|111.33|110.93|24
1733127620000|2024-12-02 08:20:20|111.32|110.92|111.59|111.19|111.61|111.21|111.25|110.85|28
1733127630000|2024-12-02 08:20:30|111.6|111.2|111.47|111.07|111.63|111.23|111.4|111|24
1733127640000|2024-12-02 08:20:40|111.48|111.08|111.35|110.95|111.54|111.14|111.34|110.94|29
1733127650000|2024-12-02 08:20:50|111.33|110.93|111.2|110.8|111.43|111.03|111.15|110.75|27
1733127660000|2024-12-02 08:21:00|111.21|110.81|111.75|111.35|111.75|111.35|111.21|110.81|22
1733127670000|2024-12-02 08:21:10|111.76|111.36|111.61|111.21|111.76|111.36|111.59|111.19|17
1733127680000|2024-12-02 08:21:20|111.6|111.2|111.76|111.36|111.85|111.45|111.6|111.2|17
1733127690000|2024-12-02 08:21:30|111.77|111.37|111.66|111.26|111.79|111.39|111.65|111.25|20
1733127700000|2024-12-02 08:21:40|111.64|111.24|111.76|111.36|111.83|111.43|111.64|111.24|20
1733127710000|2024-12-02 08:21:50|111.74|111.34|111.91|111.51|111.95|111.55|111.71|111.31|26
1733127720000|2024-12-02 08:22:00|111.92|111.52|111.87|111.47|112|111.6|111.86|111.46|22
1733127730000|2024-12-02 08:22:10|111.88|111.48|111.63|111.23|111.88|111.48|111.62|111.22|18
1733127740000|2024-12-02 08:22:20|111.62|111.22|111.77|111.37|111.89|111.49|111.62|111.22|23
1733127750000|2024-12-02 08:22:30|111.74|111.34|111.82|111.42|111.93|111.53|111.64|111.24|26
1733127760000|2024-12-02 08:22:40|111.81|111.41|111.72|111.32|111.81|111.41|111.65|111.25|24
1733127770000|2024-12-02 08:22:50|111.71|111.31|111.69|111.29|111.74|111.34|111.66|111.26|24
1733127780000|2024-12-02 08:23:00|111.68|111.28|111.47|111.07|111.68|111.28|111.46|111.06|19
1733127790000|2024-12-02 08:23:10|111.46|111.06|111.39|110.99|111.46|111.06|111.27|110.87|21
1733127800000|2024-12-02 08:23:20|111.38|110.98|111.26|110.86|111.4|111|111.25|110.85|23
1733127810000|2024-12-02 08:23:30|111.27|110.87|111.45|111.05|111.45|111.05|111.19|110.79|24
1733127820000|2024-12-02 08:23:40|111.46|111.06|111.28|110.88|111.48|111.08|111.27|110.87|22
1733127830000|2024-12-02 08:23:50|111.29|110.89|111.26|110.86|111.3|110.9|111.24|110.84|22
1733127840000|2024-12-02 08:24:00|111.27|110.87|111.3|110.9|111.44|111.04|111.27|110.87|19
1733127850000|2024-12-02 08:24:10|111.4|111|111.37|110.97|111.46|111.06|111.34|110.94|17
1733127860000|2024-12-02 08:24:20|111.36|110.96|111.43|111.03|111.43|111.03|111.24|110.84|22
1733127870000|2024-12-02 08:24:30|111.42|111.02|111.51|111.11|111.51|111.11|111.41|111.01|24
1733127880000|2024-12-02 08:24:40|111.52|111.12|111.38|110.98|111.52|111.12|111.3|110.9|20
1733127890000|2024-12-02 08:24:50|111.37|110.97|111.12|110.72|111.37|110.97|111.07|110.67|22
1733127900000|2024-12-02 08:25:00|111.13|110.73|110.93|110.53|111.16|110.76|110.93|110.53|21
1733127910000|2024-12-02 08:25:10|110.92|110.52|110.95|110.55|110.99|110.59|110.88|110.48|25
1733127920000|2024-12-02 08:25:20|110.96|110.56|110.98|110.58|111.06|110.66|110.96|110.56|20
1733127930000|2024-12-02 08:25:30|110.99|110.59|111.19|110.79|111.22|110.82|110.99|110.59|21
1733127940000|2024-12-02 08:25:40|111.17|110.77|111.37|110.97|111.39|110.99|111.17|110.77|22
1733127950000|2024-12-02 08:25:50|111.38|110.98|111.28|110.88|111.43|111.03|111.28|110.88|18
1733127960000|2024-12-02 08:26:00|111.27|110.87|111.11|110.71|111.27|110.87|111.1|110.7|23
1733127970000|2024-12-02 08:26:10|111.08|110.68|111.09|110.69|111.09|110.69|110.93|110.53|22
1733127980000|2024-12-02 08:26:20|111.08|110.68|111.02|110.62|111.1|110.7|110.97|110.57|25
1733127990000|2024-12-02 08:26:30|111.01|110.61|110.96|110.56|111.05|110.65|110.95|110.55|25
1733128000000|2024-12-02 08:26:40|110.95|110.55|111.11|110.71|111.17|110.77|110.95|110.55|25
1733128010000|2024-12-02 08:26:50|111.06|110.66|110.81|110.41|111.07|110.67|110.79|110.39|24
1733128020000|2024-12-02 08:27:00|110.82|110.42|111.16|110.76|111.21|110.81|110.82|110.42|27
1733128030000|2024-12-02 08:27:10|111.17|110.77|110.98|110.58|111.2|110.8|110.97|110.57|26
1733128040000|2024-12-02 08:27:20|110.97|110.57|110.7|110.3|110.97|110.57|110.7|110.3|22
1733128050000|2024-12-02 08:27:30|110.65|110.25|110.87|110.47|110.87|110.47|110.61|110.21|22
1733128060000|2024-12-02 08:27:40|110.85|110.45|110.66|110.26|110.85|110.45|110.65|110.25|22
1733128070000|2024-12-02 08:27:50|110.65|110.25|110.64|110.24|110.68|110.28|110.54|110.14|21
1733128080000|2024-12-02 08:28:00|110.63|110.23|110.75|110.35|110.76|110.36|110.63|110.23|27
1733128090000|2024-12-02 08:28:10|110.74|110.34|110.86|110.46|110.87|110.47|110.72|110.32|20
1733128100000|2024-12-02 08:28:20|110.87|110.47|110.75|110.35|110.89|110.49|110.65|110.25|22
1733128110000|2024-12-02 08:28:30|110.77|110.37|111.05|110.65|111.05|110.65|110.77|110.37|18
1733128120000|2024-12-02 08:28:40|111.07|110.67|111.13|110.73|111.16|110.76|111.06|110.66|24
1733128130000|2024-12-02 08:28:50|111.11|110.71|111.09|110.69|111.12|110.72|111.01|110.61|23
1733128140000|2024-12-02 08:29:00|111.08|110.68|111.15|110.75|111.28|110.88|111.02|110.62|25
1733128150000|2024-12-02 08:29:10|111.16|110.76|111.04|110.64|111.22|110.82|110.99|110.59|22
1733128160000|2024-12-02 08:29:20|111.07|110.67|110.75|110.35|111.09|110.69|110.75|110.35|25
1733128170000|2024-12-02 08:29:30|110.76|110.36|110.72|110.32|110.82|110.42|110.67|110.27|22
1733128180000|2024-12-02 08:29:40|110.71|110.31|110.58|110.18|110.71|110.31|110.57|110.17|18
1733128190000|2024-12-02 08:29:50|110.56|110.16|110.62|110.22|110.66|110.26|110.51|110.11|23
1733128200000|2024-12-02 08:30:00|110.64|110.24|110.65|110.25|110.79|110.39|110.63|110.23|26
1733128210000|2024-12-02 08:30:10|110.68|110.28|110.9|110.5|110.97|110.57|110.68|110.28|23
1733128220000|2024-12-02 08:30:20|110.91|110.51|110.78|110.38|110.99|110.59|110.78|110.38|24
1733128230000|2024-12-02 08:30:30|110.77|110.37|110.93|110.53|110.97|110.57|110.75|110.35|23
1733128240000|2024-12-02 08:30:40|110.92|110.52|110.97|110.57|111.09|110.69|110.92|110.52|19
1733128250000|2024-12-02 08:30:50|110.96|110.56|110.99|110.59|111.13|110.73|110.95|110.55|20
1733128260000|2024-12-02 08:31:00|111.04|110.64|111.37|110.97|111.38|110.98|111.01|110.61|24
1733128270000|2024-12-02 08:31:10|111.36|110.96|111.39|110.99|111.39|110.99|111.28|110.88|22
1733128280000|2024-12-02 08:31:20|111.4|111|111.14|110.74|111.5|111.1|111.14|110.74|20
1733128290000|2024-12-02 08:31:30|111.16|110.76|111.21|110.81|111.21|110.81|111.06|110.66|24
1733128300000|2024-12-02 08:31:40|111.22|110.82|111.19|110.79|111.22|110.82|111.11|110.71|25
1733128310000|2024-12-02 08:31:50|111.2|110.8|111.22|110.82|111.23|110.83|111.15|110.75|16
1733128320000|2024-12-02 08:32:00|111.23|110.83|111.52|111.12|111.52|111.12|111.23|110.83|22
1733128330000|2024-12-02 08:32:10|111.53|111.13|111.74|111.34|111.77|111.37|111.53|111.13|23
1733128340000|2024-12-02 08:32:20|111.73|111.33|111.76|111.36|111.81|111.41|111.73|111.33|20
1733128350000|2024-12-02 08:32:30|111.75|111.35|111.78|111.38|111.86|111.46|111.73|111.33|19
1733128360000|2024-12-02 08:32:40|111.79|111.39|111.67|111.27|111.83|111.43|111.56|111.16|26
1733128370000|2024-12-02 08:32:50|111.71|111.31|111.63|111.23|111.76|111.36|111.63|111.23|15
1733128380000|2024-12-02 08:33:00|111.61|111.21|111.46|111.06|111.61|111.21|111.46|111.06|22
1733128390000|2024-12-02 08:33:10|111.42|111.02|111.4|111|111.42|111.02|111.29|110.89|23
1733128400000|2024-12-02 08:33:20|111.39|110.99|111.37|110.97|111.4|111|111.32|110.92|17
1733128410000|2024-12-02 08:33:30|111.36|110.96|111.44|111.04|111.44|111.04|111.3|110.9|25
1733128420000|2024-12-02 08:33:40|111.42|111.02|111.12|110.72|111.42|111.02|111.11|110.71|25
1733128430000|2024-12-02 08:33:50|111.11|110.71|111.17|110.77|111.22|110.82|111.1|110.7|20
1733128440000|2024-12-02 08:34:00|111.16|110.76|111.04|110.64|111.18|110.78|111.04|110.64|20
1733128450000|2024-12-02 08:34:10|111.05|110.65|111.15|110.75|111.16|110.76|111.04|110.64|20
1733128460000|2024-12-02 08:34:20|111.14|110.74|111|110.6|111.15|110.75|110.95|110.55|18
1733128470000|2024-12-02 08:34:30|111.02|110.62|110.77|110.37|111.02|110.62|110.76|110.36|25
1733128480000|2024-12-02 08:34:40|110.78|110.38|110.83|110.43|110.94|110.54|110.76|110.36|24
1733128490000|2024-12-02 08:34:50|110.92|110.52|111.06|110.66|111.07|110.67|110.91|110.51|20
1733128500000|2024-12-02 08:35:00|111.05|110.65|111.29|110.89|111.31|110.91|110.96|110.56|26
1733128510000|2024-12-02 08:35:10|111.25|110.85|111.18|110.78|111.36|110.96|111.18|110.78|21
1733128520000|2024-12-02 08:35:20|111.17|110.77|111.04|110.64|111.17|110.77|110.96|110.56|22
1733128530000|2024-12-02 08:35:30|111.03|110.63|111.01|110.61|111.07|110.67|110.97|110.57|26
1733128540000|2024-12-02 08:35:40|111.02|110.62|110.95|110.55|111.07|110.67|110.95|110.55|21
1733128550000|2024-12-02 08:35:50|110.94|110.54|110.73|110.33|110.94|110.54|110.71|110.31|15
1733128560000|2024-12-02 08:36:00|110.75|110.35|110.58|110.18|110.87|110.47|110.58|110.18|19
1733128570000|2024-12-02 08:36:10|110.57|110.17|110.21|109.81|110.57|110.17|110.21|109.81|21
1733128580000|2024-12-02 08:36:20|110.04|109.64|110.1|109.7|110.1|109.7|109.94|109.54|15
1733128590000|2024-12-02 08:36:30|110.09|109.69|109.96|109.56|110.09|109.69|109.95|109.55|21
1733128600000|2024-12-02 08:36:40|109.95|109.55|110|109.6|110.1|109.7|109.94|109.54|20
1733128610000|2024-12-02 08:36:50|110.01|109.61|110.02|109.62|110.03|109.63|109.93|109.53|18
1733128620000|2024-12-02 08:37:00|110.01|109.61|110.02|109.62|110.15|109.75|109.98|109.58|27
1733128630000|2024-12-02 08:37:10|110.03|109.63|110.04|109.64|110.13|109.73|110.03|109.63|26
1733128640000|2024-12-02 08:37:20|110.03|109.63|109.87|109.47|110.03|109.63|109.87|109.47|14
1733128650000|2024-12-02 08:37:30|109.84|109.44|109.74|109.34|109.87|109.47|109.68|109.28|17
1733128660000|2024-12-02 08:37:40|109.73|109.33|109.69|109.29|109.78|109.38|109.67|109.27|22
1733128670000|2024-12-02 08:37:50|109.7|109.3|109.9|109.5|109.91|109.51|109.7|109.3|18
1733128680000|2024-12-02 08:38:00|109.91|109.51|109.85|109.45|109.99|109.59|109.74|109.34|24
1733128690000|2024-12-02 08:38:10|109.84|109.44|109.67|109.27|109.84|109.44|109.67|109.27|27
1733128700000|2024-12-02 08:38:20|109.66|109.26|109.59|109.19|109.72|109.32|109.59|109.19|23
1733128710000|2024-12-02 08:38:30|109.58|109.18|109.46|109.06|109.58|109.18|109.46|109.06|18
1733128720000|2024-12-02 08:38:40|109.47|109.07|109.53|109.13|109.6|109.2|109.47|109.07|21
1733128730000|2024-12-02 08:38:50|109.56|109.16|109.69|109.29|109.71|109.31|109.56|109.16|21
1733128740000|2024-12-02 08:39:00|109.72|109.32|109.63|109.23|109.78|109.38|109.61|109.21|22
1733128750000|2024-12-02 08:39:10|109.62|109.22|109.53|109.13|109.65|109.25|109.53|109.13|21
1733128760000|2024-12-02 08:39:20|109.52|109.12|109.53|109.13|109.54|109.14|109.48|109.08|17
1733128770000|2024-12-02 08:39:30|109.52|109.12|109.42|109.02|109.52|109.12|109.42|109.02|12
1733128780000|2024-12-02 08:39:40|109.41|109.01|109.2|108.8|109.41|109.01|109.2|108.8|13
1733128790000|2024-12-02 08:39:50|109.19|108.79|109.12|108.72|109.25|108.85|109.03|108.63|26
1733128800000|2024-12-02 08:40:00|109.13|108.73|109.16|108.76|109.2|108.8|109.1|108.7|27
1733128810000|2024-12-02 08:40:10|109.15|108.75|108.8|108.4|109.15|108.75|108.8|108.4|27
1733128820000|2024-12-02 08:40:20|108.74|108.34|108.09|107.69|108.74|108.34|108.09|107.69|31
1733128830000|2024-12-02 08:40:30|108.1|107.7|107.78|107.38|108.1|107.7|107.61|107.21|28
1733128840000|2024-12-02 08:40:40|107.79|107.39|107.23|106.83|107.89|107.49|107.23|106.83|33
1733128850000|2024-12-02 08:40:50|107.22|106.82|107.12|106.72|107.33|106.93|107.12|106.72|24
1733128860000|2024-12-02 08:41:00|107.02|106.62|107.16|106.76|107.18|106.78|106.81|106.41|25
1733128870000|2024-12-02 08:41:10|107.27|106.87|107.93|107.53|108.12|107.72|107.27|106.87|27
1733128880000|2024-12-02 08:41:20|107.94|107.54|107.66|107.26|108.06|107.66|107.62|107.22|32
1733128890000|2024-12-02 08:41:30|107.68|107.28|107.6|107.2|107.69|107.29|107.56|107.16|23
1733128900000|2024-12-02 08:41:40|107.61|107.21|108.16|107.76|108.16|107.76|107.61|107.21|28
1733128910000|2024-12-02 08:41:50|108.18|107.78|108.07|107.67|108.45|108.05|108.05|107.65|32
1733128920000|2024-12-02 08:42:00|108.06|107.66|108.62|108.22|108.64|108.24|108.05|107.65|28
1733128930000|2024-12-02 08:42:10|108.6|108.2|108.76|108.36|108.78|108.38|108.58|108.18|26
1733128940000|2024-12-02 08:42:20|108.77|108.37|108.88|108.48|108.91|108.51|108.77|108.37|23
1733128950000|2024-12-02 08:42:30|108.89|108.49|109.06|108.66|109.06|108.66|108.89|108.49|17
1733128960000|2024-12-02 08:42:40|109.07|108.67|108.81|108.41|109.08|108.68|108.76|108.36|24
1733128970000|2024-12-02 08:42:50|108.83|108.43|108.83|108.43|108.9|108.5|108.77|108.37|25
1733128980000|2024-12-02 08:43:00|108.84|108.44|109.07|108.67|109.16|108.76|108.84|108.44|28
1733128990000|2024-12-02 08:43:10|108.99|108.59|108.94|108.54|108.99|108.59|108.9|108.5|23
1733129000000|2024-12-02 08:43:20|109.02|108.62|108.82|108.42|109.05|108.65|108.81|108.41|24
1733129010000|2024-12-02 08:43:30|108.83|108.43|108.63|108.23|108.85|108.45|108.61|108.21|20
1733129020000|2024-12-02 08:43:40|108.64|108.24|108.57|108.17|108.77|108.37|108.56|108.16|24
1733129030000|2024-12-02 08:43:50|108.56|108.16|108.78|108.38|108.78|108.38|108.56|108.16|22
1733129040000|2024-12-02 08:44:00|108.77|108.37|108.31|107.91|108.77|108.37|108.31|107.91|28
1733129050000|2024-12-02 08:44:10|108.3|107.9|108.68|108.28|108.68|108.28|108.3|107.9|29
1733129060000|2024-12-02 08:44:20|108.7|108.3|108.83|108.43|109|108.6|108.7|108.3|24
1733129070000|2024-12-02 08:44:30|108.82|108.42|108.67|108.27|108.82|108.42|108.63|108.23|20
1733129080000|2024-12-02 08:44:40|108.68|108.28|108.45|108.05|108.69|108.29|108.45|108.05|24
1733129090000|2024-12-02 08:44:50|108.46|108.06|108.37|107.97|108.52|108.12|108.37|107.97|15
1733129100000|2024-12-02 08:45:00|108.34|107.94|108.45|108.05|108.54|108.14|108.22|107.82|16
1733129110000|2024-12-02 08:45:10|108.46|108.06|108.11|107.71|108.65|108.25|108.11|107.71|21
1733129120000|2024-12-02 08:45:20|108.1|107.7|108.06|107.66|108.1|107.7|107.88|107.48|16
1733129130000|2024-12-02 08:45:30|108.1|107.7|107.92|107.52|108.1|107.7|107.75|107.35|17
1733129140000|2024-12-02 08:45:40|107.93|107.53|107.86|107.46|108.08|107.68|107.82|107.42|17
1733129150000|2024-12-02 08:45:50|107.87|107.47|107.52|107.12|107.9|107.5|107.52|107.12|20
1733129160000|2024-12-02 08:46:00|107.48|107.08|107.46|107.06|107.79|107.39|107.46|107.06|29
1733129170000|2024-12-02 08:46:10|107.43|107.03|107.36|106.96|107.43|107.03|107.16|106.76|24
1733129180000|2024-12-02 08:46:20|107.35|106.95|107.45|107.05|107.45|107.05|107.12|106.72|25
1733129190000|2024-12-02 08:46:30|107.46|107.06|107.06|106.66|107.6|107.2|106.93|106.53|20
1733129200000|2024-12-02 08:46:40|107.11|106.71|107.27|106.87|107.29|106.89|107|106.6|26
1733129210000|2024-12-02 08:46:50|107.21|106.81|107.14|106.74|107.21|106.81|106.9|106.5|20
1733129220000|2024-12-02 08:47:00|107.15|106.75|107.76|107.36|107.78|107.38|107.1|106.7|35
1733129230000|2024-12-02 08:47:10|107.73|107.33|107.1|106.7|107.88|107.48|107.07|106.67|24
1733129240000|2024-12-02 08:47:20|107.11|106.71|107.26|106.86|107.31|106.91|106.94|106.54|23
1733129250000|2024-12-02 08:47:30|107.21|106.81|107.52|107.12|107.52|107.12|107.02|106.62|28
1733129260000|2024-12-02 08:47:40|107.5|107.1|107.58|107.18|107.64|107.24|107.31|106.91|27
1733129270000|2024-12-02 08:47:50|107.59|107.19|108.08|107.68|108.08|107.68|107.59|107.19|27
1733129280000|2024-12-02 08:48:00|108.06|107.66|108.1|107.7|108.2|107.8|107.94|107.54|21
1733129290000|2024-12-02 08:48:10|108.08|107.68|107.95|107.55|108.21|107.81|107.86|107.46|18
1733129300000|2024-12-02 08:48:20|107.84|107.44|107.71|107.31|107.84|107.44|107.67|107.27|16
1733129310000|2024-12-02 08:48:30|107.73|107.33|107.6|107.2|107.97|107.57|107.6|107.2|20
1733129320000|2024-12-02 08:48:40|107.64|107.24|107.6|107.2|107.64|107.24|107.49|107.09|13
1733129330000|2024-12-02 08:48:50|107.57|107.17|107.81|107.41|107.81|107.41|107.57|107.17|22
1733129340000|2024-12-02 08:49:00|107.8|107.4|107.89|107.49|108|107.6|107.67|107.27|27
1733129350000|2024-12-02 08:49:10|107.74|107.34|108.26|107.86|108.32|107.92|107.74|107.34|29
1733129360000|2024-12-02 08:49:20|108.28|107.88|108.31|107.91|108.44|108.04|108.28|107.88|31
1733129370000|2024-12-02 08:49:30|108.27|107.87|108.26|107.86|108.29|107.89|108.21|107.81|11
1733129380000|2024-12-02 08:49:40|108.25|107.85|108.42|108.02|108.43|108.03|108.2|107.8|27
1733129390000|2024-12-02 08:49:50|108.43|108.03|108.54|108.14|108.56|108.16|108.37|107.97|24
1733129400000|2024-12-02 08:50:00|108.55|108.15|108.55|108.15|108.58|108.18|108.49|108.09|18
1733129410000|2024-12-02 08:50:10|108.52|108.12|108.76|108.36|108.76|108.36|108.49|108.09|19
1733129420000|2024-12-02 08:50:20|108.79|108.39|108.97|108.57|108.97|108.57|108.79|108.39|19
1733129430000|2024-12-02 08:50:30|108.96|108.56|109.13|108.73|109.13|108.73|108.96|108.56|12
1733129440000|2024-12-02 08:50:40|109.1|108.7|109.13|108.73|109.18|108.78|109.1|108.7|8
1733129450000|2024-12-02 08:50:50|109.15|108.75|109.24|108.84|109.24|108.84|109.12|108.72|8
1733129460000|2024-12-02 08:51:00|109.22|108.82|109.15|108.75|109.22|108.82|109.04|108.64|15
1733129470000|2024-12-02 08:51:10|109.13|108.73|109.08|108.68|109.18|108.78|109.03|108.63|10
1733129480000|2024-12-02 08:51:20|109.01|108.61|108.91|108.51|109.01|108.61|108.84|108.44|10
1733129490000|2024-12-02 08:51:30|108.9|108.5|108.92|108.52|108.94|108.54|108.84|108.44|9
1733129500000|2024-12-02 08:51:40|108.94|108.54|108.83|108.43|108.94|108.54|108.83|108.43|9
1733129510000|2024-12-02 08:51:50|108.81|108.41|108.87|108.47|108.87|108.47|108.79|108.39|12
1733129520000|2024-12-02 08:52:00|108.89|108.49|108.73|108.33|108.92|108.52|108.62|108.22|17
1733129530000|2024-12-02 08:52:10|108.71|108.31|108.73|108.33|108.73|108.33|108.66|108.26|12
1733129540000|2024-12-02 08:52:20|108.71|108.31|108.77|108.37|108.84|108.44|108.67|108.27|15
1733129550000|2024-12-02 08:52:30|108.78|108.38|109.02|108.62|109.02|108.62|108.77|108.37|17
1733129560000|2024-12-02 08:52:40|109.04|108.64|109.18|108.78|109.18|108.78|109.04|108.64|10
1733129570000|2024-12-02 08:52:50|109.15|108.75|109.13|108.73|109.15|108.75|109.11|108.71|4
1733129580000|2024-12-02 08:53:00|109.14|108.74|109.11|108.71|109.14|108.74|109.04|108.64|10
1733129590000|2024-12-02 08:53:10|109.09|108.69|108.9|108.5|109.14|108.74|108.9|108.5|15
1733129600000|2024-12-02 08:53:20|108.91|108.51|108.95|108.55|108.97|108.57|108.91|108.51|11
1733129610000|2024-12-02 08:53:30|108.96|108.56|108.93|108.53|108.96|108.56|108.91|108.51|9
1733129620000|2024-12-02 08:53:40|108.92|108.52|108.94|108.54|108.96|108.56|108.91|108.51|8
1733129630000|2024-12-02 08:53:50|108.92|108.52|109.08|108.68|109.08|108.68|108.92|108.52|15
1733129640000|2024-12-02 08:54:00|109.07|108.67|108.92|108.52|109.07|108.67|108.9|108.5|6
1733129650000|2024-12-02 08:54:10|108.91|108.51|108.8|108.4|108.91|108.51|108.8|108.4|8
1733129660000|2024-12-02 08:54:20|108.82|108.42|108.75|108.35|108.83|108.43|108.75|108.35|6
1733129670000|2024-12-02 08:54:30|108.67|108.27|108.52|108.12|108.67|108.27|108.51|108.11|9
1733129680000|2024-12-02 08:54:40|108.51|108.11|108.57|108.17|108.59|108.19|108.49|108.09|11
1733129690000|2024-12-02 08:54:50|108.55|108.15|108.53|108.13|108.6|108.2|108.53|108.13|8
1733129700000|2024-12-02 08:55:00|108.54|108.14|108.4|108|108.54|108.14|108.31|107.91|12
1733129710000|2024-12-02 08:55:10|108.38|107.98|108.19|107.79|108.38|107.98|108.19|107.79|7
1733129720000|2024-12-02 08:55:20|108.2|107.8|108.2|107.8|108.27|107.87|108.12|107.72|19
1733129730000|2024-12-02 08:55:30|108.18|107.78|108.12|107.72|108.18|107.78|108.1|107.7|11
1733129740000|2024-12-02 08:55:40|108.11|107.71|108.09|107.69|108.19|107.79|108.09|107.69|13
1733129750000|2024-12-02 08:55:50|108.07|107.67|107.97|107.57|108.07|107.67|107.96|107.56|11
1733129760000|2024-12-02 08:56:00|107.95|107.55|107.8|107.4|107.96|107.56|107.77|107.37|10
1733129770000|2024-12-02 08:56:10|107.77|107.37|107.74|107.34|107.82|107.42|107.71|107.31|11
1733129780000|2024-12-02 08:56:20|107.65|107.25|107.86|107.46|107.87|107.47|107.64|107.24|13
1733129790000|2024-12-02 08:56:30|107.85|107.45|108.01|107.61|108.01|107.61|107.85|107.45|9
1733129800000|2024-12-02 08:56:40|108.02|107.62|108.11|107.71|108.29|107.89|108.02|107.62|22
1733129810000|2024-12-02 08:56:50|108.12|107.72|107.72|107.32|108.18|107.78|107.72|107.32|16
1733129820000|2024-12-02 08:57:00|107.73|107.33|107.74|107.34|107.83|107.43|107.72|107.32|27
1733129830000|2024-12-02 08:57:10|107.79|107.39|107.92|107.52|107.98|107.58|107.79|107.39|27
1733129840000|2024-12-02 08:57:20|107.94|107.54|108.04|107.64|108.1|107.7|107.94|107.54|22
1733129850000|2024-12-02 08:57:30|108.05|107.65|108.08|107.68|108.08|107.68|107.86|107.46|18
1733129860000|2024-12-02 08:57:40|108.09|107.69|107.91|107.51|108.13|107.73|107.91|107.51|27
1733129870000|2024-12-02 08:57:50|107.9|107.5|107.85|107.45|107.93|107.53|107.83|107.43|9
1733129880000|2024-12-02 08:58:00|107.88|107.48|107.9|107.5|108.03|107.63|107.86|107.46|23
1733129890000|2024-12-02 08:58:10|107.94|107.54|107.99|107.59|108.05|107.65|107.92|107.52|21
1733129900000|2024-12-02 08:58:20|107.88|107.48|107.93|107.53|107.93|107.53|107.84|107.44|16
1733129910000|2024-12-02 08:58:30|107.96|107.56|108.11|107.71|108.12|107.72|107.96|107.56|16
1733129920000|2024-12-02 08:58:40|108.12|107.72|108.29|107.89|108.3|107.9|108.12|107.72|21
1733129930000|2024-12-02 08:58:50|108.28|107.88|108.21|107.81|108.3|107.9|108.2|107.8|18
1733129940000|2024-12-02 08:59:00|108.18|107.78|107.76|107.36|108.18|107.78|107.76|107.36|14
1733129950000|2024-12-02 08:59:10|107.72|107.32|107.59|107.19|107.74|107.34|107.59|107.19|16
1733129960000|2024-12-02 08:59:20|107.55|107.15|107.52|107.12|107.56|107.16|107.51|107.11|11
1733129970000|2024-12-02 08:59:30|107.46|107.06|107.59|107.19|107.6|107.2|107.44|107.04|19
1733129980000|2024-12-02 08:59:40|107.6|107.2|107.66|107.26|107.69|107.29|107.6|107.2|19
1733129990000|2024-12-02 08:59:50|107.68|107.28|107.58|107.18|107.68|107.28|107.56|107.16|16
1733130000000|2024-12-02 09:00:00|107.54|107.14|107.55|107.15|107.67|107.27|107.49|107.09|21
1733130010000|2024-12-02 09:00:10|107.56|107.16|107.74|107.34|107.74|107.34|107.56|107.16|27
1733130020000|2024-12-02 09:00:20|107.81|107.41|107.88|107.48|107.88|107.48|107.7|107.3|24
1733130030000|2024-12-02 09:00:30|107.9|107.5|107.8|107.4|107.95|107.55|107.8|107.4|14
1733130040000|2024-12-02 09:00:40|107.36|106.96|107.62|107.22|107.63|107.23|107.34|106.94|23
1733130050000|2024-12-02 09:00:50|107.58|107.18|107.72|107.32|107.79|107.39|107.52|107.12|22
1733130060000|2024-12-02 09:01:00|107.69|107.29|107.75|107.35|107.9|107.5|107.63|107.23|25
1733130070000|2024-12-02 09:01:10|107.77|107.37|108.05|107.65|108.08|107.68|107.77|107.37|20
1733130080000|2024-12-02 09:01:20|108.07|107.67|107.75|107.35|108.07|107.67|107.75|107.35|13
1733130090000|2024-12-02 09:01:30|107.74|107.34|107.71|107.31|107.74|107.34|107.64|107.24|23
1733130100000|2024-12-02 09:01:40|107.74|107.34|107.82|107.42|107.84|107.44|107.7|107.3|18
1733130110000|2024-12-02 09:01:50|107.85|107.45|108.14|107.74|108.15|107.75|107.85|107.45|19
1733130120000|2024-12-02 09:02:00|108.15|107.75|108.25|107.85|108.25|107.85|108.04|107.64|22
1733130130000|2024-12-02 09:02:10|108.26|107.86|108.36|107.96|108.36|107.96|108.26|107.86|17
1733130140000|2024-12-02 09:02:20|108.38|107.98|108.34|107.94|108.39|107.99|108.26|107.86|14
1733130150000|2024-12-02 09:02:30|108.29|107.89|107.97|107.57|108.29|107.89|107.94|107.54|10
1733130160000|2024-12-02 09:02:40|107.98|107.58|107.78|107.38|107.98|107.58|107.72|107.32|11
1733130170000|2024-12-02 09:02:50|107.75|107.35|107.66|107.26|107.75|107.35|107.63|107.23|11
1733130180000|2024-12-02 09:03:00|107.61|107.21|107.57|107.17|107.64|107.24|107.5|107.1|14
1733130190000|2024-12-02 09:03:10|107.6|107.2|107.6|107.2|107.72|107.32|107.6|107.2|13
1733130200000|2024-12-02 09:03:20|107.5|107.1|107.23|106.83|107.5|107.1|107.19|106.79|14
1733130210000|2024-12-02 09:03:30|107.24|106.84|107.13|106.73|107.26|106.86|107.13|106.73|10
1733130220000|2024-12-02 09:03:40|107.1|106.7|107.03|106.63|107.1|106.7|107.01|106.61|13
1733130230000|2024-12-02 09:03:50|107.01|106.61|106.84|106.44|107.01|106.61|106.84|106.44|14
1733130240000|2024-12-02 09:04:00|106.85|106.45|106.93|106.53|106.97|106.57|106.77|106.37|22
1733130250000|2024-12-02 09:04:10|106.95|106.55|106.95|106.55|107.08|106.68|106.88|106.48|20
1733130260000|2024-12-02 09:04:20|106.97|106.57|107.19|106.79|107.34|106.94|106.97|106.57|22
1733130270000|2024-12-02 09:04:30|107.18|106.78|107.26|106.86|107.26|106.86|107.13|106.73|16
1733130280000|2024-12-02 09:04:40|107.24|106.84|107.67|107.27|107.69|107.29|107.19|106.79|20
1733130290000|2024-12-02 09:04:50|107.68|107.28|107.83|107.43|107.83|107.43|107.68|107.28|18
1733130300000|2024-12-02 09:05:00|107.85|107.45|107.6|107.2|107.87|107.47|107.58|107.18|25
1733130310000|2024-12-02 09:05:10|107.59|107.19|107.62|107.22|107.87|107.47|107.58|107.18|23
1733130320000|2024-12-02 09:05:20|107.59|107.19|107.57|107.17|107.6|107.2|107.49|107.09|30
1733130330000|2024-12-02 09:05:30|107.52|107.12|107.58|107.18|107.58|107.18|107.43|107.03|21
1733130340000|2024-12-02 09:05:40|107.61|107.21|107.89|107.49|107.91|107.51|107.61|107.21|22
1733130350000|2024-12-02 09:05:50|107.88|107.48|108.03|107.63|108.03|107.63|107.8|107.4|17
1733130360000|2024-12-02 09:06:00|108.05|107.65|108.19|107.79|108.25|107.85|108.05|107.65|23
1733130370000|2024-12-02 09:06:10|108.16|107.76|108.17|107.77|108.26|107.86|108.1|107.7|25
1733130380000|2024-12-02 09:06:20|108.18|107.78|108.41|108.01|108.41|108.01|108.15|107.75|24
1733130390000|2024-12-02 09:06:30|108.42|108.02|108.52|108.12|108.52|108.12|108.42|108.02|20
1733130400000|2024-12-02 09:06:40|108.54|108.14|108.54|108.14|108.6|108.2|108.53|108.13|15
1733130410000|2024-12-02 09:06:50|108.55|108.15|108.52|108.12|108.56|108.16|108.51|108.11|15
1733130420000|2024-12-02 09:07:00|108.53|108.13|108.66|108.26|108.74|108.34|108.49|108.09|21
1733130430000|2024-12-02 09:07:10|108.64|108.24|108.52|108.12|108.7|108.3|108.51|108.11|14
1733130440000|2024-12-02 09:07:20|108.58|108.18|108.64|108.24|108.65|108.25|108.56|108.16|15
1733130450000|2024-12-02 09:07:30|108.75|108.35|108.82|108.42|108.83|108.43|108.75|108.35|16
1733130460000|2024-12-02 09:07:40|108.83|108.43|108.9|108.5|108.91|108.51|108.83|108.43|10
1733130470000|2024-12-02 09:07:50|108.89|108.49|108.92|108.52|108.97|108.57|108.89|108.49|11
1733130480000|2024-12-02 09:08:00|108.91|108.51|108.95|108.55|108.97|108.57|108.9|108.5|13
1733130490000|2024-12-02 09:08:10|108.94|108.54|108.97|108.57|109.02|108.62|108.91|108.51|12
1733130500000|2024-12-02 09:08:20|108.99|108.59|109.03|108.63|109.04|108.64|108.98|108.58|12
1733130510000|2024-12-02 09:08:30|108.99|108.59|109.08|108.68|109.09|108.69|108.99|108.59|10
1733130520000|2024-12-02 09:08:40|109.09|108.69|109.19|108.79|109.19|108.79|109.09|108.69|8
1733130530000|2024-12-02 09:08:50|109.14|108.74|109.06|108.66|109.14|108.74|109.03|108.63|11
1733130540000|2024-12-02 09:09:00|109.07|108.67|108.99|108.59|109.1|108.7|108.94|108.54|16
1733130550000|2024-12-02 09:09:10|108.95|108.55|108.99|108.59|109|108.6|108.9|108.5|9
1733130560000|2024-12-02 09:09:20|108.97|108.57|109.06|108.66|109.09|108.69|108.97|108.57|11
1733130570000|2024-12-02 09:09:30|109.05|108.65|109.18|108.78|109.22|108.82|109.05|108.65|13
1733130580000|2024-12-02 09:09:40|109.2|108.8|109.36|108.96|109.46|109.06|109.2|108.8|12
1733130590000|2024-12-02 09:09:50|109.38|108.98|109.25|108.85|109.38|108.98|109.23|108.83|10
1733130600000|2024-12-02 09:10:00|109.24|108.84|109.35|108.95|109.35|108.95|109.21|108.81|11
1733130610000|2024-12-02 09:10:10|109.37|108.97|109.47|109.07|109.47|109.07|109.33|108.93|12
1733130620000|2024-12-02 09:10:20|109.49|109.09|109.44|109.04|109.5|109.1|109.44|109.04|10
1733130630000|2024-12-02 09:10:30|109.45|109.05|109.44|109.04|109.48|109.08|109.43|109.03|10
1733130640000|2024-12-02 09:10:40|109.41|109.01|109.39|108.99|109.42|109.02|109.39|108.99|6
1733130650000|2024-12-02 09:10:50|109.41|109.01|109.34|108.94|109.41|109.01|109.34|108.94|5
1733130660000|2024-12-02 09:11:00|109.35|108.95|109.24|108.84|109.35|108.95|109.23|108.83|10
1733130670000|2024-12-02 09:11:10|109.19|108.79|109.17|108.77|109.2|108.8|109.16|108.76|6
1733130680000|2024-12-02 09:11:20|109.18|108.78|109.13|108.73|109.19|108.79|109.13|108.73|8
1733130690000|2024-12-02 09:11:30|109.15|108.75|109|108.6|109.15|108.75|109|108.6|9
1733130700000|2024-12-02 09:11:40|109.03|108.63|109.15|108.75|109.15|108.75|109.03|108.63|8
1733130710000|2024-12-02 09:11:50|109.16|108.76|109.04|108.64|109.16|108.76|109.01|108.61|11
1733130720000|2024-12-02 09:12:00|109.08|108.68|109.03|108.63|109.08|108.68|108.99|108.59|9
1733130730000|2024-12-02 09:12:10|109.04|108.64|109.12|108.72|109.12|108.72|109.04|108.64|7
1733130740000|2024-12-02 09:12:20|109.14|108.74|108.83|108.43|109.17|108.77|108.83|108.43|11
1733130750000|2024-12-02 09:12:30|108.84|108.44|108.85|108.45|108.87|108.47|108.8|108.4|9
1733130760000|2024-12-02 09:12:40|108.81|108.41|108.83|108.43|108.84|108.44|108.81|108.41|6
1733130770000|2024-12-02 09:12:50|108.82|108.42|108.73|108.33|108.82|108.42|108.69|108.29|9
1733130780000|2024-12-02 09:13:00|108.76|108.36|108.88|108.48|108.88|108.48|108.76|108.36|12
1733130790000|2024-12-02 09:13:10|108.89|108.49|109.04|108.64|109.07|108.67|108.89|108.49|14
1733130800000|2024-12-02 09:13:20|109.01|108.61|109.03|108.63|109.03|108.63|108.99|108.59|10
1733130810000|2024-12-02 09:13:30|109|108.6|109|108.6|109.04|108.64|108.99|108.59|8
1733130820000|2024-12-02 09:13:40|109.01|108.61|109|108.6|109.04|108.64|108.97|108.57|10
1733130830000|2024-12-02 09:13:50|109.01|108.61|109.08|108.68|109.08|108.68|109|108.6|16
1733130840000|2024-12-02 09:14:00|109.09|108.69|109.11|108.71|109.14|108.74|109.04|108.64|13
1733130850000|2024-12-02 09:14:10|109.1|108.7|109.32|108.92|109.32|108.92|109.1|108.7|19
1733130860000|2024-12-02 09:14:20|109.33|108.93|109.39|108.99|109.39|108.99|109.33|108.93|8
1733130870000|2024-12-02 09:14:30|109.4|109|109.32|108.92|109.4|109|109.32|108.92|3
1733130880000|2024-12-02 09:14:40|109.3|108.9|109.12|108.72|109.3|108.9|109.12|108.72|16
1733130890000|2024-12-02 09:14:50|109.13|108.73|109.15|108.75|109.2|108.8|109.12|108.72|17
1733130900000|2024-12-02 09:15:00|109.11|108.71|109.11|108.71|109.14|108.74|109.05|108.65|16
1733130910000|2024-12-02 09:15:10|109.1|108.7|109.02|108.62|109.1|108.7|108.97|108.57|19
1733130920000|2024-12-02 09:15:20|109.03|108.63|109.08|108.68|109.09|108.69|108.97|108.57|14
1733130930000|2024-12-02 09:15:30|109.09|108.69|109.16|108.76|109.2|108.8|109.02|108.62|18
1733130940000|2024-12-02 09:15:40|109.14|108.74|109.15|108.75|109.21|108.81|109.13|108.73|12
1733130950000|2024-12-02 09:15:50|109.16|108.76|109.16|108.76|109.21|108.81|109.16|108.76|3
1733130960000|2024-12-02 09:16:00|109.17|108.77|109.46|109.06|109.46|109.06|109.17|108.77|20
1733130970000|2024-12-02 09:16:10|109.45|109.05|109.81|109.41|109.82|109.42|109.43|109.03|23
1733130980000|2024-12-02 09:16:20|109.8|109.4|109.84|109.44|109.96|109.56|109.79|109.39|15
1733130990000|2024-12-02 09:16:30|109.86|109.46|109.92|109.52|109.95|109.55|109.86|109.46|11
1733131000000|2024-12-02 09:16:40|109.91|109.51|110.03|109.63|110.05|109.65|109.91|109.51|13
1733131010000|2024-12-02 09:16:50|110.06|109.66|109.99|109.59|110.1|109.7|109.99|109.59|16
1733131020000|2024-12-02 09:17:00|109.96|109.56|109.83|109.43|109.96|109.56|109.83|109.43|15
1733131030000|2024-12-02 09:17:10|109.84|109.44|109.77|109.37|109.86|109.46|109.77|109.37|7
1733131040000|2024-12-02 09:17:20|109.81|109.41|109.84|109.44|109.84|109.44|109.81|109.41|3
1733131050000|2024-12-02 09:17:30|109.96|109.56|110.28|109.88|110.29|109.89|109.96|109.56|17
1733131060000|2024-12-02 09:17:40|110.29|109.89|110.4|110|110.4|110|110.27|109.87|18
1733131070000|2024-12-02 09:17:50|110.41|110.01|110.54|110.14|110.54|110.14|110.4|110|15
1733131080000|2024-12-02 09:18:00|110.57|110.17|110.58|110.18|110.58|110.18|110.53|110.13|13
1733131090000|2024-12-02 09:18:10|110.59|110.19|110.57|110.17|110.66|110.26|110.52|110.12|13
1733131100000|2024-12-02 09:18:20|110.58|110.18|110.57|110.17|110.58|110.18|110.53|110.13|21
1733131110000|2024-12-02 09:18:30|110.58|110.18|110.23|109.83|110.58|110.18|110.23|109.83|19
1733131120000|2024-12-02 09:18:40|110.25|109.85|110.11|109.71|110.3|109.9|110.11|109.71|22
1733131130000|2024-12-02 09:18:50|110.13|109.73|109.92|109.52|110.13|109.73|109.92|109.52|11
1733131140000|2024-12-02 09:19:00|109.91|109.51|110.02|109.62|110.02|109.62|109.89|109.49|21
1733131150000|2024-12-02 09:19:10|110.01|109.61|110.05|109.65|110.08|109.68|109.98|109.58|19
1733131160000|2024-12-02 09:19:20|110.01|109.61|109.73|109.33|110.02|109.62|109.72|109.32|15
1733131170000|2024-12-02 09:19:30|109.74|109.34|109.56|109.16|109.74|109.34|109.55|109.15|12
1733131180000|2024-12-02 09:19:40|109.57|109.17|109.57|109.17|109.61|109.21|109.52|109.12|14
1733131190000|2024-12-02 09:19:50|109.59|109.19|109.52|109.12|109.62|109.22|109.52|109.12|12
1733131200000|2024-12-02 09:20:00|109.51|109.11|109.55|109.15|109.57|109.17|109.51|109.11|15
1733131210000|2024-12-02 09:20:10|109.54|109.14|109.75|109.35|109.77|109.37|109.54|109.14|15
1733131220000|2024-12-02 09:20:20|109.78|109.38|109.45|109.05|109.83|109.43|109.45|109.05|11
1733131230000|2024-12-02 09:20:30|109.47|109.07|109.53|109.13|109.63|109.23|109.46|109.06|22
1733131240000|2024-12-02 09:20:40|109.54|109.14|109.66|109.26|109.69|109.29|109.54|109.14|15
1733131250000|2024-12-02 09:20:50|109.64|109.24|109.54|109.14|109.64|109.24|109.52|109.12|15
1733131260000|2024-12-02 09:21:00|109.53|109.13|109.71|109.31|109.71|109.31|109.53|109.13|15
1733131270000|2024-12-02 09:21:10|109.7|109.3|109.63|109.23|109.7|109.3|109.54|109.14|20
1733131280000|2024-12-02 09:21:20|109.62|109.22|109.46|109.06|109.63|109.23|109.46|109.06|23
1733131290000|2024-12-02 09:21:30|109.42|109.02|109.47|109.07|109.47|109.07|109.36|108.96|20
1733131300000|2024-12-02 09:21:40|109.48|109.08|109.42|109.02|109.53|109.13|109.42|109.02|12
1733131310000|2024-12-02 09:21:50|109.41|109.01|109.43|109.03|109.49|109.09|109.41|109.01|18
1733131320000|2024-12-02 09:22:00|109.44|109.04|109.7|109.3|109.7|109.3|109.44|109.04|20
1733131330000|2024-12-02 09:22:10|109.74|109.34|109.59|109.19|109.77|109.37|109.52|109.12|25
1733131340000|2024-12-02 09:22:20|109.62|109.22|109.64|109.24|109.65|109.25|109.54|109.14|18
1733131350000|2024-12-02 09:22:30|109.63|109.23|109.62|109.22|109.67|109.27|109.6|109.2|19
1733131360000|2024-12-02 09:22:40|109.68|109.28|109.71|109.31|109.8|109.4|109.67|109.27|13
1733131370000|2024-12-02 09:22:50|109.64|109.24|109.54|109.14|109.64|109.24|109.54|109.14|11
1733131380000|2024-12-02 09:23:00|109.52|109.12|109.69|109.29|109.74|109.34|109.52|109.12|20
1733131390000|2024-12-02 09:23:10|109.68|109.28|109.73|109.33|109.8|109.4|109.68|109.28|17
1733131400000|2024-12-02 09:23:20|109.74|109.34|109.77|109.37|109.78|109.38|109.67|109.27|18
1733131410000|2024-12-02 09:23:30|109.74|109.34|109.83|109.43|109.98|109.58|109.72|109.32|22
1733131420000|2024-12-02 09:23:40|109.81|109.41|109.54|109.14|109.81|109.41|109.54|109.14|24
1733131430000|2024-12-02 09:23:50|109.55|109.15|109.59|109.19|109.64|109.24|109.55|109.15|22
1733131440000|2024-12-02 09:24:00|109.6|109.2|109.52|109.12|109.66|109.26|109.51|109.11|20
1733131450000|2024-12-02 09:24:10|109.53|109.13|109.37|108.97|109.53|109.13|109.33|108.93|22
1733131460000|2024-12-02 09:24:20|109.38|108.98|109.45|109.05|109.47|109.07|109.38|108.98|19
1733131470000|2024-12-02 09:24:30|109.44|109.04|109.41|109.01|109.45|109.05|109.35|108.95|24
1733131480000|2024-12-02 09:24:40|109.42|109.02|109.51|109.11|109.51|109.11|109.4|109|17
1733131490000|2024-12-02 09:24:50|109.52|109.12|109.52|109.12|109.56|109.16|109.42|109.02|17
1733131500000|2024-12-02 09:25:00|109.54|109.14|109.45|109.05|109.55|109.15|109.43|109.03|23
1733131510000|2024-12-02 09:25:10|109.42|109.02|109.24|108.84|109.42|109.02|109.23|108.83|15
1733131520000|2024-12-02 09:25:20|109.23|108.83|109.25|108.85|109.25|108.85|109.21|108.81|11
1733131530000|2024-12-02 09:25:30|109.24|108.84|109.16|108.76|109.25|108.85|109.09|108.69|15
1733131540000|2024-12-02 09:25:40|109.14|108.74|109.17|108.77|109.23|108.83|109.14|108.74|20
1733131550000|2024-12-02 09:25:50|109.15|108.75|109.2|108.8|109.2|108.8|109.14|108.74|15
1733131560000|2024-12-02 09:26:00|109.19|108.79|109.31|108.91|109.31|108.91|109.18|108.78|17
1733131570000|2024-12-02 09:26:10|109.3|108.9|109.31|108.91|109.36|108.96|109.23|108.83|21
1733131580000|2024-12-02 09:26:20|109.34|108.94|109.54|109.14|109.54|109.14|109.33|108.93|18
1733131590000|2024-12-02 09:26:30|109.53|109.13|109.56|109.16|109.61|109.21|109.46|109.06|22
1733131600000|2024-12-02 09:26:40|109.55|109.15|109.53|109.13|109.63|109.23|109.53|109.13|14
1733131610000|2024-12-02 09:26:50|109.52|109.12|109.41|109.01|109.52|109.12|109.37|108.97|24
1733131620000|2024-12-02 09:27:00|109.43|109.03|109.34|108.94|109.43|109.03|109.32|108.92|17
1733131630000|2024-12-02 09:27:10|109.33|108.93|109.45|109.05|109.5|109.1|109.33|108.93|21
1733131640000|2024-12-02 09:27:20|109.41|109.01|109.56|109.16|109.56|109.16|109.39|108.99|13
1733131650000|2024-12-02 09:27:30|109.59|109.19|109.72|109.32|109.72|109.32|109.59|109.19|13
1733131660000|2024-12-02 09:27:40|109.74|109.34|109.51|109.11|109.74|109.34|109.5|109.1|14
1733131670000|2024-12-02 09:27:50|109.52|109.12|109.41|109.01|109.53|109.13|109.41|109.01|12
1733131680000|2024-12-02 09:28:00|109.4|109|109.23|108.83|109.4|109|109.22|108.82|13
1733131690000|2024-12-02 09:28:10|109.21|108.81|109.28|108.88|109.28|108.88|109.16|108.76|20
1733131700000|2024-12-02 09:28:20|109.27|108.87|109.3|108.9|109.3|108.9|109.24|108.84|13
1733131710000|2024-12-02 09:28:30|109.31|108.91|109.36|108.96|109.38|108.98|109.31|108.91|14
1733131720000|2024-12-02 09:28:40|109.35|108.95|109.15|108.75|109.35|108.95|109.04|108.64|15
1733131730000|2024-12-02 09:28:50|109.14|108.74|109.07|108.67|109.14|108.74|109.06|108.66|9
1733131740000|2024-12-02 09:29:00|109.05|108.65|109.03|108.63|109.09|108.69|109.02|108.62|13
1733131750000|2024-12-02 09:29:10|109|108.6|108.95|108.55|109|108.6|108.94|108.54|6
1733131760000|2024-12-02 09:29:20|108.94|108.54|108.98|108.58|109|108.6|108.92|108.52|10
1733131770000|2024-12-02 09:29:30|108.93|108.53|108.89|108.49|108.93|108.53|108.85|108.45|14
1733131780000|2024-12-02 09:29:40|108.9|108.5|108.88|108.48|108.9|108.5|108.82|108.42|11
1733131790000|2024-12-02 09:29:50|108.87|108.47|108.9|108.5|108.9|108.5|108.87|108.47|6
1733131800000|2024-12-02 09:30:00|108.85|108.45|109.03|108.63|109.09|108.69|108.82|108.42|23
1733131810000|2024-12-02 09:30:10|109.04|108.64|108.92|108.52|109.06|108.66|108.9|108.5|22
1733131820000|2024-12-02 09:30:20|108.98|108.58|108.81|108.41|109.01|108.61|108.81|108.41|21
1733131830000|2024-12-02 09:30:30|108.8|108.4|108.88|108.48|108.89|108.49|108.79|108.39|22
1733131840000|2024-12-02 09:30:40|108.89|108.49|108.83|108.43|108.89|108.49|108.8|108.4|18
1733131850000|2024-12-02 09:30:50|108.85|108.45|108.97|108.57|108.97|108.57|108.85|108.45|16
1733131860000|2024-12-02 09:31:00|109.03|108.63|109.1|108.7|109.1|108.7|108.96|108.56|20
1733131870000|2024-12-02 09:31:10|109.09|108.69|109.11|108.71|109.12|108.72|109.02|108.62|19
1733131880000|2024-12-02 09:31:20|109.08|108.68|109.19|108.79|109.2|108.8|109.08|108.68|20
1733131890000|2024-12-02 09:31:30|109.2|108.8|109.21|108.81|109.28|108.88|109.19|108.79|15
1733131900000|2024-12-02 09:31:40|109.2|108.8|109.19|108.79|109.23|108.83|109.18|108.78|16
1733131910000|2024-12-02 09:31:50|109.21|108.81|109.37|108.97|109.39|108.99|109.21|108.81|14
1733131920000|2024-12-02 09:32:00|109.38|108.98|109.17|108.77|109.38|108.98|109.17|108.77|27
1733131930000|2024-12-02 09:32:10|109.16|108.76|109.2|108.8|109.27|108.87|109.16|108.76|22
1733131940000|2024-12-02 09:32:20|109.19|108.79|109.17|108.77|109.28|108.88|109.12|108.72|22
1733131950000|2024-12-02 09:32:30|109.09|108.69|109.08|108.68|109.11|108.71|109.05|108.65|18
1733131960000|2024-12-02 09:32:40|109.07|108.67|108.77|108.37|109.07|108.67|108.77|108.37|20
1733131970000|2024-12-02 09:32:50|108.71|108.31|108.68|108.28|108.72|108.32|108.64|108.24|13
1733131980000|2024-12-02 09:33:00|108.67|108.27|108.68|108.28|108.76|108.36|108.67|108.27|17
1733131990000|2024-12-02 09:33:10|108.67|108.27|108.84|108.44|108.85|108.45|108.67|108.27|17
1733132000000|2024-12-02 09:33:20|108.83|108.43|108.82|108.42|108.9|108.5|108.81|108.41|17
1733132010000|2024-12-02 09:33:30|108.84|108.44|108.86|108.46|108.96|108.56|108.84|108.44|18
1733132020000|2024-12-02 09:33:40|108.88|108.48|108.85|108.45|109.01|108.61|108.85|108.45|15
1733132030000|2024-12-02 09:33:50|108.84|108.44|108.88|108.48|108.88|108.48|108.8|108.4|21
1733132040000|2024-12-02 09:34:00|108.89|108.49|108.96|108.56|109.06|108.66|108.86|108.46|26
1733132050000|2024-12-02 09:34:10|108.94|108.54|108.88|108.48|108.96|108.56|108.85|108.45|20
1733132060000|2024-12-02 09:34:20|108.87|108.47|108.99|108.59|109.06|108.66|108.87|108.47|22
1733132070000|2024-12-02 09:34:30|108.98|108.58|109.14|108.74|109.14|108.74|108.98|108.58|14
1733132080000|2024-12-02 09:34:40|109.24|108.84|109.17|108.77|109.26|108.86|109.17|108.77|15
1733132090000|2024-12-02 09:34:50|109.2|108.8|109.3|108.9|109.3|108.9|109.14|108.74|20
1733132100000|2024-12-02 09:35:00|109.31|108.91|109.28|108.88|109.47|109.07|109.23|108.83|26
1733132110000|2024-12-02 09:35:10|109.3|108.9|109.16|108.76|109.37|108.97|109.15|108.75|14
1733132120000|2024-12-02 09:35:20|109.15|108.75|109.01|108.61|109.15|108.75|109|108.6|21
1733132130000|2024-12-02 09:35:30|109|108.6|109.21|108.81|109.21|108.81|109|108.6|18
1733132140000|2024-12-02 09:35:40|109.22|108.82|109.29|108.89|109.3|108.9|109.19|108.79|24
1733132150000|2024-12-02 09:35:50|109.3|108.9|109.19|108.79|109.4|109|109.18|108.78|22
1733132160000|2024-12-02 09:36:00|109.21|108.81|109.22|108.82|109.24|108.84|109.09|108.69|27
1733132170000|2024-12-02 09:36:10|109.23|108.83|109.19|108.79|109.23|108.83|109.07|108.67|24
1733132180000|2024-12-02 09:36:20|109.2|108.8|109|108.6|109.2|108.8|108.99|108.59|19
1733132190000|2024-12-02 09:36:30|109.01|108.61|108.82|108.42|109.01|108.61|108.82|108.42|21
1733132200000|2024-12-02 09:36:40|108.83|108.43|108.8|108.4|108.88|108.48|108.8|108.4|18
1733132210000|2024-12-02 09:36:50|108.79|108.39|108.81|108.41|108.82|108.42|108.78|108.38|12
1733132220000|2024-12-02 09:37:00|108.8|108.4|108.65|108.25|108.8|108.4|108.65|108.25|13
1733132230000|2024-12-02 09:37:10|108.73|108.33|108.81|108.41|108.84|108.44|108.72|108.32|24
1733132240000|2024-12-02 09:37:20|108.82|108.42|108.8|108.4|108.89|108.49|108.8|108.4|12
1733132250000|2024-12-02 09:37:30|108.77|108.37|109.03|108.63|109.04|108.64|108.77|108.37|24
1733132260000|2024-12-02 09:37:40|109.04|108.64|108.87|108.47|109.09|108.69|108.87|108.47|20
1733132270000|2024-12-02 09:37:50|108.88|108.48|109.15|108.75|109.15|108.75|108.88|108.48|25
1733132280000|2024-12-02 09:38:00|109.13|108.73|109.05|108.65|109.13|108.73|108.99|108.59|22
1733132290000|2024-12-02 09:38:10|109|108.6|109.13|108.73|109.13|108.73|108.97|108.57|19
1733132300000|2024-12-02 09:38:20|109.14|108.74|108.9|108.5|109.14|108.74|108.89|108.49|20
1733132310000|2024-12-02 09:38:30|108.89|108.49|108.86|108.46|108.9|108.5|108.84|108.44|19
1733132320000|2024-12-02 09:38:40|108.87|108.47|108.71|108.31|108.87|108.47|108.71|108.31|18
1733132330000|2024-12-02 09:38:50|108.7|108.3|108.71|108.31|108.72|108.32|108.64|108.24|11
1733132340000|2024-12-02 09:39:00|108.73|108.33|109.08|108.68|109.08|108.68|108.73|108.33|23
1733132350000|2024-12-02 09:39:10|109.09|108.69|109.17|108.77|109.17|108.77|109.06|108.66|18
1733132360000|2024-12-02 09:39:20|109.16|108.76|109.2|108.8|109.2|108.8|109.07|108.67|26
1733132380000|2024-12-02 09:39:40|109.16|108.76|109.19|108.79|109.2|108.8|109.16|108.76|7
1733132390000|2024-12-02 09:39:50|109.18|108.78|109.1|108.7|109.2|108.8|109.08|108.68|12
1733132400000|2024-12-02 09:40:00|109.11|108.71|109.2|108.8|109.21|108.81|109.09|108.69|18
1733132410000|2024-12-02 09:40:10|109.19|108.79|109.49|109.09|109.49|109.09|109.17|108.77|20
1733132420000|2024-12-02 09:40:20|109.51|109.11|109.5|109.1|109.54|109.14|109.46|109.06|15
1733132430000|2024-12-02 09:40:30|109.49|109.09|109.6|109.2|109.63|109.23|109.48|109.08|15
1733132440000|2024-12-02 09:40:40|109.64|109.24|109.73|109.33|109.77|109.37|109.63|109.23|15
1733132450000|2024-12-02 09:40:50|109.7|109.3|109.66|109.26|109.71|109.31|109.61|109.21|23
1733132460000|2024-12-02 09:41:00|109.7|109.3|109.67|109.27|109.7|109.3|109.66|109.26|9
1733132470000|2024-12-02 09:41:10|109.66|109.26|109.77|109.37|109.79|109.39|109.66|109.26|11
1733132480000|2024-12-02 09:41:20|109.78|109.38|109.78|109.38|109.85|109.45|109.77|109.37|21
1733132490000|2024-12-02 09:41:30|109.77|109.37|109.63|109.23|109.78|109.38|109.62|109.22|18
1733132500000|2024-12-02 09:41:40|109.51|109.11|109.37|108.97|109.51|109.11|109.27|108.87|23
1733132510000|2024-12-02 09:41:50|109.38|108.98|109.37|108.97|109.5|109.1|109.29|108.89|21
1733132520000|2024-12-02 09:42:00|109.39|108.99|109.61|109.21|109.61|109.21|109.39|108.99|23
1733132530000|2024-12-02 09:42:10|109.55|109.15|109.5|109.1|109.64|109.24|109.49|109.09|19
1733132540000|2024-12-02 09:42:20|109.51|109.11|109.54|109.14|109.57|109.17|109.5|109.1|17
1733132550000|2024-12-02 09:42:30|109.53|109.13|109.55|109.15|109.55|109.15|109.38|108.98|20
1733132560000|2024-12-02 09:42:40|109.54|109.14|109.49|109.09|109.55|109.15|109.47|109.07|15
1733132570000|2024-12-02 09:42:50|109.48|109.08|109.29|108.89|109.49|109.09|109.28|108.88|15
1733132580000|2024-12-02 09:43:00|109.3|108.9|109.21|108.81|109.31|108.91|109.18|108.78|20
1733132590000|2024-12-02 09:43:10|109.2|108.8|109.19|108.79|109.2|108.8|109.09|108.69|13
1733132600000|2024-12-02 09:43:20|109.22|108.82|109.02|108.62|109.25|108.85|109.02|108.62|26
1733132610000|2024-12-02 09:43:30|109.01|108.61|108.81|108.41|109.02|108.62|108.78|108.38|21
1733132620000|2024-12-02 09:43:40|108.8|108.4|108.79|108.39|108.81|108.41|108.74|108.34|23
1733132630000|2024-12-02 09:43:50|108.78|108.38|108.77|108.37|108.81|108.41|108.68|108.28|18
1733132640000|2024-12-02 09:44:00|108.74|108.34|108.75|108.35|108.76|108.36|108.65|108.25|24
1733132650000|2024-12-02 09:44:10|108.74|108.34|108.67|108.27|108.74|108.34|108.67|108.27|15
1733132660000|2024-12-02 09:44:20|108.66|108.26|108.7|108.3|108.8|108.4|108.66|108.26|21
1733132670000|2024-12-02 09:44:30|108.69|108.29|108.83|108.43|108.83|108.43|108.66|108.26|18
1733132680000|2024-12-02 09:44:40|108.84|108.44|108.77|108.37|108.84|108.44|108.73|108.33|18
1733132690000|2024-12-02 09:44:50|108.76|108.36|108.68|108.28|108.77|108.37|108.68|108.28|9
1733132700000|2024-12-02 09:45:00|108.68|108.28|108.8|108.4|108.82|108.42|108.61|108.21|25
1733132710000|2024-12-02 09:45:10|108.81|108.41|108.82|108.42|108.94|108.54|108.81|108.41|23
1733132720000|2024-12-02 09:45:20|108.81|108.41|108.79|108.39|108.92|108.52|108.72|108.32|24
1733132730000|2024-12-02 09:45:30|108.7|108.3|109.04|108.64|109.04|108.64|108.66|108.26|22
1733132740000|2024-12-02 09:45:40|109.06|108.66|109.11|108.71|109.16|108.76|109.05|108.65|18
1733132750000|2024-12-02 09:45:50|109.06|108.66|108.89|108.49|109.06|108.66|108.89|108.49|17
1733132760000|2024-12-02 09:46:00|108.82|108.42|108.83|108.43|108.95|108.55|108.82|108.42|16
1733132770000|2024-12-02 09:46:10|108.79|108.39|108.66|108.26|108.79|108.39|108.65|108.25|13
1733132780000|2024-12-02 09:46:20|108.65|108.25|108.67|108.27|108.67|108.27|108.64|108.24|11
1733132790000|2024-12-02 09:46:30|108.72|108.32|109.04|108.64|109.04|108.64|108.71|108.31|22
1733132800000|2024-12-02 09:46:40|109.06|108.66|109.33|108.93|109.34|108.94|109.06|108.66|16
1733132810000|2024-12-02 09:46:50|109.28|108.88|109.25|108.85|109.28|108.88|109.15|108.75|21
1733132820000|2024-12-02 09:47:00|109.24|108.84|109.44|109.04|109.44|109.04|109.24|108.84|20
1733132830000|2024-12-02 09:47:10|109.45|109.05|109.54|109.14|109.54|109.14|109.45|109.05|20
1733132840000|2024-12-02 09:47:20|109.55|109.15|109.63|109.23|109.68|109.28|109.55|109.15|17
1733132850000|2024-12-02 09:47:30|109.6|109.2|109.61|109.21|109.61|109.21|109.53|109.13|19
1733132860000|2024-12-02 09:47:40|109.58|109.18|109.51|109.11|109.62|109.22|109.51|109.11|22
1733132870000|2024-12-02 09:47:50|109.48|109.08|109.57|109.17|109.57|109.17|109.44|109.04|19
1733132880000|2024-12-02 09:48:00|109.56|109.16|109.47|109.07|109.56|109.16|109.46|109.06|13
1733132890000|2024-12-02 09:48:10|109.41|109.01|109.34|108.94|109.41|109.01|109.25|108.85|22
1733132900000|2024-12-02 09:48:20|109.33|108.93|109.25|108.85|109.34|108.94|109.25|108.85|13
1733132910000|2024-12-02 09:48:30|109.27|108.87|109.13|108.73|109.3|108.9|109.13|108.73|11
1733132920000|2024-12-02 09:48:40|109.15|108.75|109.3|108.9|109.3|108.9|109.15|108.75|15
1733132930000|2024-12-02 09:48:50|109.31|108.91|109.38|108.98|109.38|108.98|109.25|108.85|21
1733132940000|2024-12-02 09:49:00|109.36|108.96|109.19|108.79|109.36|108.96|109.11|108.71|15
1733132950000|2024-12-02 09:49:10|109.16|108.76|109.16|108.76|109.18|108.78|109.07|108.67|13
1733132960000|2024-12-02 09:49:20|109.17|108.77|109.14|108.74|109.19|108.79|109.14|108.74|11
1733132970000|2024-12-02 09:49:30|109.13|108.73|109.22|108.82|109.23|108.83|109.13|108.73|13
1733132980000|2024-12-02 09:49:40|109.24|108.84|109.24|108.84|109.31|108.91|109.22|108.82|20
1733132990000|2024-12-02 09:49:50|109.26|108.86|109.22|108.82|109.3|108.9|109.22|108.82|11
1733133000000|2024-12-02 09:50:00|109.25|108.85|109.44|109.04|109.44|109.04|109.21|108.81|19
1733133010000|2024-12-02 09:50:10|109.39|108.99|109.49|109.09|109.52|109.12|109.33|108.93|20
1733133020000|2024-12-02 09:50:20|109.5|109.1|109.68|109.28|109.68|109.28|109.5|109.1|20
1733133030000|2024-12-02 09:50:30|109.67|109.27|109.86|109.46|109.86|109.46|109.67|109.27|16
1733133040000|2024-12-02 09:50:40|109.85|109.45|109.87|109.47|109.93|109.53|109.85|109.45|24
1733133050000|2024-12-02 09:50:50|109.9|109.5|109.86|109.46|109.91|109.51|109.86|109.46|11
1733133060000|2024-12-02 09:51:00|109.85|109.45|109.83|109.43|109.95|109.55|109.83|109.43|13
1733133070000|2024-12-02 09:51:10|109.84|109.44|109.66|109.26|109.85|109.45|109.66|109.26|14
1733133080000|2024-12-02 09:51:20|109.64|109.24|109.62|109.22|109.64|109.24|109.55|109.15|18
1733133090000|2024-12-02 09:51:30|109.6|109.2|109.65|109.25|109.65|109.25|109.53|109.13|14
1733133100000|2024-12-02 09:51:40|109.62|109.22|109.62|109.22|109.62|109.22|109.52|109.12|10
1733133110000|2024-12-02 09:51:50|109.59|109.19|109.82|109.42|109.82|109.42|109.53|109.13|13
1733133120000|2024-12-02 09:52:00|109.8|109.4|109.68|109.28|109.8|109.4|109.67|109.27|17
1733133130000|2024-12-02 09:52:10|109.64|109.24|109.49|109.09|109.64|109.24|109.49|109.09|8
1733133140000|2024-12-02 09:52:20|109.45|109.05|109.47|109.07|109.5|109.1|109.45|109.05|14
1733133150000|2024-12-02 09:52:30|109.44|109.04|109.51|109.11|109.51|109.11|109.44|109.04|10
1733133160000|2024-12-02 09:52:40|109.54|109.14|109.49|109.09|109.54|109.14|109.44|109.04|9
1733133170000|2024-12-02 09:52:50|109.44|109.04|109.45|109.05|109.45|109.05|109.42|109.02|7
1733133180000|2024-12-02 09:53:00|109.37|108.97|109.6|109.2|109.6|109.2|109.37|108.97|10
1733133190000|2024-12-02 09:53:10|109.63|109.23|109.64|109.24|109.65|109.25|109.62|109.22|4
1733133200000|2024-12-02 09:53:20|109.67|109.27|109.72|109.32|109.72|109.32|109.67|109.27|10
1733133210000|2024-12-02 09:53:30|109.76|109.36|109.8|109.4|109.8|109.4|109.75|109.35|10
1733133220000|2024-12-02 09:53:40|109.79|109.39|109.72|109.32|109.85|109.45|109.72|109.32|8
1733133230000|2024-12-02 09:53:50|109.69|109.29|109.72|109.32|109.72|109.32|109.61|109.21|10
1733133240000|2024-12-02 09:54:00|109.69|109.29|109.61|109.21|109.69|109.29|109.54|109.14|11
1733133250000|2024-12-02 09:54:10|109.6|109.2|109.56|109.16|109.63|109.23|109.53|109.13|9
1733133260000|2024-12-02 09:54:20|109.57|109.17|109.67|109.27|109.7|109.3|109.57|109.17|12
1733133270000|2024-12-02 09:54:30|109.65|109.25|109.7|109.3|109.7|109.3|109.65|109.25|5
1733133280000|2024-12-02 09:54:40|109.68|109.28|109.77|109.37|109.77|109.37|109.68|109.28|8
1733133290000|2024-12-02 09:54:50|109.75|109.35|109.73|109.33|109.75|109.35|109.7|109.3|6
1733133300000|2024-12-02 09:55:00|109.72|109.32|109.71|109.31|109.78|109.38|109.69|109.29|11
1733133310000|2024-12-02 09:55:10|109.65|109.25|109.7|109.3|109.7|109.3|109.63|109.23|6
1733133320000|2024-12-02 09:55:20|109.72|109.32|109.72|109.32|109.74|109.34|109.65|109.25|10
1733133330000|2024-12-02 09:55:30|109.75|109.35|109.9|109.5|110.02|109.62|109.75|109.35|16
1733133340000|2024-12-02 09:55:40|109.93|109.53|109.9|109.5|109.96|109.56|109.87|109.47|11
1733133350000|2024-12-02 09:55:50|109.89|109.49|109.9|109.5|109.92|109.52|109.87|109.47|8
1733133360000|2024-12-02 09:56:00|109.91|109.51|110.05|109.65|110.05|109.65|109.91|109.51|10
1733133370000|2024-12-02 09:56:10|110.06|109.66|110.12|109.72|110.13|109.73|110.05|109.65|9
1733133380000|2024-12-02 09:56:20|110.11|109.71|110.13|109.73|110.16|109.76|110.1|109.7|8
1733133390000|2024-12-02 09:56:30|110.19|109.79|110.21|109.81|110.22|109.82|110.18|109.78|5
1733133400000|2024-12-02 09:56:40|110.23|109.83|110.34|109.94|110.34|109.94|110.23|109.83|7
1733133410000|2024-12-02 09:56:50|110.35|109.95|110.33|109.93|110.37|109.97|110.33|109.93|3
1733133420000|2024-12-02 09:57:00|110.34|109.94|110.34|109.94|110.35|109.95|110.33|109.93|6
1733133430000|2024-12-02 09:57:10|110.35|109.95|110.65|110.25|110.65|110.25|110.35|109.95|20
1733133440000|2024-12-02 09:57:20|110.66|110.26|110.88|110.48|110.88|110.48|110.66|110.26|17
1733133450000|2024-12-02 09:57:30|110.89|110.49|110.73|110.33|110.89|110.49|110.66|110.26|21
1733133460000|2024-12-02 09:57:40|110.76|110.36|110.75|110.35|110.85|110.45|110.75|110.35|15
1733133470000|2024-12-02 09:57:50|110.77|110.37|110.71|110.31|110.86|110.46|110.71|110.31|18
1733133480000|2024-12-02 09:58:00|110.68|110.28|110.49|110.09|110.68|110.28|110.45|110.05|15
1733133490000|2024-12-02 09:58:10|110.5|110.1|110.57|110.17|110.57|110.17|110.48|110.08|14
1733133500000|2024-12-02 09:58:20|110.56|110.16|110.62|110.22|110.62|110.22|110.53|110.13|14
1733133510000|2024-12-02 09:58:30|110.61|110.21|110.45|110.05|110.61|110.21|110.44|110.04|12
1733133520000|2024-12-02 09:58:40|110.47|110.07|110.5|110.1|110.52|110.12|110.46|110.06|7
1733133530000|2024-12-02 09:58:50|110.48|110.08|110.49|110.09|110.51|110.11|110.46|110.06|12
1733133540000|2024-12-02 09:59:00|110.5|110.1|110.47|110.07|110.54|110.14|110.47|110.07|7
1733133550000|2024-12-02 09:59:10|110.42|110.02|110.44|110.04|110.44|110.04|110.35|109.95|12
1733133560000|2024-12-02 09:59:20|110.45|110.05|110.45|110.05|110.54|110.14|110.45|110.05|10
1733133570000|2024-12-02 09:59:30|110.46|110.06|110.52|110.12|110.54|110.14|110.46|110.06|13
1733133580000|2024-12-02 09:59:40|110.51|110.11|110.54|110.14|110.54|110.14|110.47|110.07|10
1733133590000|2024-12-02 09:59:50|110.52|110.12|110.42|110.02|110.53|110.13|110.42|110.02|15
1733133600000|2024-12-02 10:00:00|110.43|110.03|110.33|109.93|110.46|110.06|110.32|109.92|8
1733133610000|2024-12-02 10:00:10|110.29|109.89|110.31|109.91|110.34|109.94|110.24|109.84|19
1733133620000|2024-12-02 10:00:20|110.3|109.9|110.33|109.93|110.38|109.98|110.28|109.88|22
1733133630000|2024-12-02 10:00:30|110.32|109.92|110.51|110.11|110.51|110.11|110.31|109.91|19
1733133640000|2024-12-02 10:00:40|110.46|110.06|110.39|109.99|110.46|110.06|110.37|109.97|19
1733133650000|2024-12-02 10:00:50|110.38|109.98|110.39|109.99|110.4|110|110.35|109.95|18
1733133660000|2024-12-02 10:01:00|110.4|110|110.32|109.92|110.42|110.02|110.24|109.84|14
1733133670000|2024-12-02 10:01:10|110.3|109.9|110.32|109.92|110.32|109.92|110.25|109.85|14
1733133680000|2024-12-02 10:01:20|110.33|109.93|110.5|110.1|110.5|110.1|110.33|109.93|12
1733133690000|2024-12-02 10:01:30|110.49|110.09|110.42|110.02|110.51|110.11|110.42|110.02|16
1733133700000|2024-12-02 10:01:40|110.4|110|110.29|109.89|110.4|110|110.24|109.84|9
1733133710000|2024-12-02 10:01:50|110.28|109.88|110.29|109.89|110.35|109.95|110.24|109.84|18
1733133720000|2024-12-02 10:02:00|110.28|109.88|110.14|109.74|110.28|109.88|110.12|109.72|12
1733133730000|2024-12-02 10:02:10|110.08|109.68|109.91|109.51|110.09|109.69|109.91|109.51|14
1733133740000|2024-12-02 10:02:20|109.86|109.46|109.85|109.45|109.87|109.47|109.74|109.34|21
1733133750000|2024-12-02 10:02:30|109.81|109.41|109.83|109.43|109.84|109.44|109.81|109.41|8
1733133760000|2024-12-02 10:02:40|109.82|109.42|109.6|109.2|109.82|109.42|109.58|109.18|18
1733133770000|2024-12-02 10:02:50|109.58|109.18|109.44|109.04|109.58|109.18|109.44|109.04|12
1733133780000|2024-12-02 10:03:00|109.46|109.06|109.34|108.94|109.46|109.06|109.27|108.87|18
1733133790000|2024-12-02 10:03:10|109.33|108.93|109.34|108.94|109.35|108.95|109.3|108.9|8
1733133800000|2024-12-02 10:03:20|109.35|108.95|109.43|109.03|109.43|109.03|109.34|108.94|17
1733133810000|2024-12-02 10:03:30|109.44|109.04|109.32|108.92|109.48|109.08|109.31|108.91|13
1733133820000|2024-12-02 10:03:40|109.33|108.93|109.43|109.03|109.43|109.03|109.33|108.93|9
1733133830000|2024-12-02 10:03:50|109.41|109.01|109.44|109.04|109.47|109.07|109.41|109.01|11
1733133840000|2024-12-02 10:04:00|109.46|109.06|109.45|109.05|109.57|109.17|109.42|109.02|25
1733133850000|2024-12-02 10:04:10|109.46|109.06|109.5|109.1|109.5|109.1|109.41|109.01|12
1733133860000|2024-12-02 10:04:20|109.52|109.12|109.75|109.35|109.75|109.35|109.52|109.12|13
1733133870000|2024-12-02 10:04:30|109.76|109.36|109.76|109.36|109.87|109.47|109.75|109.35|18
1733133880000|2024-12-02 10:04:40|109.73|109.33|109.64|109.24|109.75|109.35|109.64|109.24|12
1733133890000|2024-12-02 10:04:50|109.66|109.26|109.64|109.24|109.72|109.32|109.64|109.24|9
1733133900000|2024-12-02 10:05:00|109.63|109.23|109.57|109.17|109.63|109.23|109.42|109.02|15
1733133910000|2024-12-02 10:05:10|109.58|109.18|109.64|109.24|109.64|109.24|109.54|109.14|11
1733133920000|2024-12-02 10:05:20|109.66|109.26|109.62|109.22|109.72|109.32|109.56|109.16|15
1733133930000|2024-12-02 10:05:30|109.63|109.23|109.48|109.08|109.69|109.29|109.48|109.08|12
1733133940000|2024-12-02 10:05:40|109.46|109.06|109.38|108.98|109.46|109.06|109.31|108.91|11
1733133950000|2024-12-02 10:05:50|109.39|108.99|109.56|109.16|109.63|109.23|109.39|108.99|16
1733133960000|2024-12-02 10:06:00|109.57|109.17|109.65|109.25|109.65|109.25|109.55|109.15|14
1733133970000|2024-12-02 10:06:10|109.54|109.14|109.42|109.02|109.54|109.14|109.36|108.96|14
1733133980000|2024-12-02 10:06:20|109.4|109|109.41|109.01|109.44|109.04|109.4|109|12
1733133990000|2024-12-02 10:06:30|109.39|108.99|109.24|108.84|109.39|108.99|109.24|108.84|10
1733134000000|2024-12-02 10:06:40|109.23|108.83|109.26|108.86|109.31|108.91|109.22|108.82|16
1733134010000|2024-12-02 10:06:50|109.29|108.89|109.35|108.95|109.36|108.96|109.29|108.89|11
1733134020000|2024-12-02 10:07:00|109.36|108.96|109.26|108.86|109.42|109.02|109.25|108.85|10
1733134030000|2024-12-02 10:07:10|109.25|108.85|109.21|108.81|109.25|108.85|109.18|108.78|13
1733134040000|2024-12-02 10:07:20|109.19|108.79|109.19|108.79|109.19|108.79|109.11|108.71|9
1733134050000|2024-12-02 10:07:30|109.2|108.8|109.21|108.81|109.21|108.81|109.18|108.78|9
1733134060000|2024-12-02 10:07:40|109.22|108.82|109.52|109.12|109.53|109.13|109.22|108.82|19
1733134070000|2024-12-02 10:07:50|109.54|109.14|109.59|109.19|109.59|109.19|109.52|109.12|15
1733134080000|2024-12-02 10:08:00|109.6|109.2|109.5|109.1|109.63|109.23|109.5|109.1|12
1733134090000|2024-12-02 10:08:10|109.47|109.07|109.46|109.06|109.51|109.11|109.44|109.04|12
1733134100000|2024-12-02 10:08:20|109.45|109.05|109.35|108.95|109.52|109.12|109.35|108.95|14
1733134110000|2024-12-02 10:08:30|109.36|108.96|109.18|108.78|109.39|108.99|109.18|108.78|17
1733134120000|2024-12-02 10:08:40|109.17|108.77|109.16|108.76|109.2|108.8|109.14|108.74|12
1733134130000|2024-12-02 10:08:50|109.14|108.74|109.18|108.78|109.28|108.88|109.14|108.74|14
1733134140000|2024-12-02 10:09:00|109.25|108.85|109.22|108.82|109.29|108.89|109.16|108.76|17
1733134150000|2024-12-02 10:09:10|109.23|108.83|109.34|108.94|109.34|108.94|109.19|108.79|15
1733134160000|2024-12-02 10:09:20|109.36|108.96|109.34|108.94|109.41|109.01|109.34|108.94|11
1733134170000|2024-12-02 10:09:30|109.32|108.92|109.27|108.87|109.32|108.92|109.24|108.84|11
1733134180000|2024-12-02 10:09:40|109.23|108.83|109.36|108.96|109.38|108.98|109.17|108.77|12
1733134190000|2024-12-02 10:09:50|109.35|108.95|109.43|109.03|109.55|109.15|109.35|108.95|14
1733134200000|2024-12-02 10:10:00|109.39|108.99|109.45|109.05|109.48|109.08|109.32|108.92|16
1733134210000|2024-12-02 10:10:10|109.38|108.98|109.44|109.04|109.46|109.06|109.36|108.96|19
1733134220000|2024-12-02 10:10:20|109.43|109.03|109.39|108.99|109.44|109.04|109.31|108.91|16
1733134230000|2024-12-02 10:10:30|109.4|109|109.36|108.96|109.41|109.01|109.33|108.93|9
1733134240000|2024-12-02 10:10:40|109.34|108.94|109.33|108.93|109.37|108.97|109.25|108.85|13
1733134250000|2024-12-02 10:10:50|109.35|108.95|109.31|108.91|109.35|108.95|109.27|108.87|9
1733134260000|2024-12-02 10:11:00|109.28|108.88|109.31|108.91|109.34|108.94|109.27|108.87|15
1733134270000|2024-12-02 10:11:10|109.3|108.9|109.27|108.87|109.34|108.94|109.24|108.84|8
1733134280000|2024-12-02 10:11:20|109.23|108.83|109.26|108.86|109.36|108.96|109.23|108.83|12
1733134290000|2024-12-02 10:11:30|109.27|108.87|109.3|108.9|109.31|108.91|109.26|108.86|9
1733134300000|2024-12-02 10:11:40|109.29|108.89|109.47|109.07|109.47|109.07|109.29|108.89|13
1733134310000|2024-12-02 10:11:50|109.46|109.06|109.46|109.06|109.58|109.18|109.46|109.06|13
1733134320000|2024-12-02 10:12:00|109.43|109.03|109.43|109.03|109.44|109.04|109.41|109.01|8
1733134330000|2024-12-02 10:12:10|109.42|109.02|109.6|109.2|109.6|109.2|109.41|109.01|17
1733134340000|2024-12-02 10:12:20|109.61|109.21|109.69|109.29|109.69|109.29|109.59|109.19|10
1733134350000|2024-12-02 10:12:30|109.67|109.27|109.53|109.13|109.67|109.27|109.52|109.12|7
1733134360000|2024-12-02 10:12:40|109.54|109.14|109.37|108.97|109.57|109.17|109.35|108.95|13
1733134370000|2024-12-02 10:12:50|109.38|108.98|109.37|108.97|109.42|109.02|109.36|108.96|11
1733134380000|2024-12-02 10:13:00|109.38|108.98|109.5|109.1|109.5|109.1|109.38|108.98|11
1733134390000|2024-12-02 10:13:10|109.49|109.09|109.44|109.04|109.52|109.12|109.39|108.99|11
1733134400000|2024-12-02 10:13:20|109.43|109.03|109.26|108.86|109.45|109.05|109.26|108.86|9
1733134410000|2024-12-02 10:13:30|109.3|108.9|109.26|108.86|109.31|108.91|109.26|108.86|7
1733134420000|2024-12-02 10:13:40|109.25|108.85|109.31|108.91|109.31|108.91|109.25|108.85|6
1733134430000|2024-12-02 10:13:50|109.32|108.92|109.35|108.95|109.35|108.95|109.25|108.85|12
1733134440000|2024-12-02 10:14:00|109.34|108.94|109.61|109.21|109.61|109.21|109.34|108.94|22
1733134450000|2024-12-02 10:14:10|109.65|109.25|109.69|109.29|109.69|109.29|109.64|109.24|8
1733134460000|2024-12-02 10:14:20|109.67|109.27|109.62|109.22|109.7|109.3|109.56|109.16|14
1733134470000|2024-12-02 10:14:30|109.58|109.18|109.7|109.3|109.7|109.3|109.54|109.14|13
1733134480000|2024-12-02 10:14:40|109.73|109.33|109.84|109.44|109.84|109.44|109.69|109.29|10
1733134490000|2024-12-02 10:14:50|109.82|109.42|109.78|109.38|109.82|109.42|109.75|109.35|9
1733134500000|2024-12-02 10:15:00|109.82|109.42|109.92|109.52|109.97|109.57|109.78|109.38|22
1733134510000|2024-12-02 10:15:10|109.91|109.51|109.9|109.5|109.97|109.57|109.82|109.42|23
1733134520000|2024-12-02 10:15:20|109.91|109.51|109.89|109.49|109.97|109.57|109.77|109.37|22
1733134530000|2024-12-02 10:15:30|109.86|109.46|109.8|109.4|109.87|109.47|109.65|109.25|26
1733134540000|2024-12-02 10:15:40|109.79|109.39|109.67|109.27|109.79|109.39|109.66|109.26|13
1733134550000|2024-12-02 10:15:50|109.66|109.26|109.77|109.37|109.77|109.37|109.64|109.24|21
1733134560000|2024-12-02 10:16:00|109.78|109.38|109.79|109.39|109.88|109.48|109.75|109.35|26
1733134570000|2024-12-02 10:16:10|109.81|109.41|109.89|109.49|109.93|109.53|109.81|109.41|21
1733134580000|2024-12-02 10:16:20|109.92|109.52|110.06|109.66|110.06|109.66|109.89|109.49|21
1733134590000|2024-12-02 10:16:30|110.07|109.67|110.17|109.77|110.17|109.77|109.97|109.57|21
1733134600000|2024-12-02 10:16:40|110.18|109.78|110.05|109.65|110.19|109.79|110.05|109.65|18
1733134610000|2024-12-02 10:16:50|110.03|109.63|110.05|109.65|110.08|109.68|110.01|109.61|19
1733134620000|2024-12-02 10:17:00|110.04|109.64|109.96|109.56|110.04|109.64|109.91|109.51|22
1733134630000|2024-12-02 10:17:10|109.95|109.55|110.08|109.68|110.08|109.68|109.95|109.55|15
1733134640000|2024-12-02 10:17:20|110.09|109.69|110.15|109.75|110.16|109.76|110.09|109.69|16
1733134650000|2024-12-02 10:17:30|110.14|109.74|110.15|109.75|110.16|109.76|110.13|109.73|10
1733134660000|2024-12-02 10:17:40|110.16|109.76|110.06|109.66|110.16|109.76|110.06|109.66|15
1733134670000|2024-12-02 10:17:50|110.04|109.64|109.87|109.47|110.04|109.64|109.87|109.47|22
1733134680000|2024-12-02 10:18:00|109.86|109.46|109.92|109.52|109.97|109.57|109.77|109.37|31
1733134690000|2024-12-02 10:18:10|109.98|109.58|110.19|109.79|110.19|109.79|109.98|109.58|14
1733134700000|2024-12-02 10:18:20|110.17|109.77|110.29|109.89|110.41|110.01|110.16|109.76|19
1733134710000|2024-12-02 10:18:30|110.28|109.88|110.3|109.9|110.3|109.9|110.18|109.78|19
1733134720000|2024-12-02 10:18:40|110.29|109.89|110.33|109.93|110.34|109.94|110.25|109.85|18
1733134730000|2024-12-02 10:18:50|110.32|109.92|110.15|109.75|110.32|109.92|110.13|109.73|15
1733134740000|2024-12-02 10:19:00|110.14|109.74|109.91|109.51|110.14|109.74|109.89|109.49|19
1733134750000|2024-12-02 10:19:10|109.9|109.5|109.85|109.45|109.93|109.53|109.84|109.44|22
1733134760000|2024-12-02 10:19:20|109.86|109.46|109.85|109.45|109.93|109.53|109.84|109.44|20
1733134770000|2024-12-02 10:19:30|109.86|109.46|109.93|109.53|109.95|109.55|109.85|109.45|14
1733134780000|2024-12-02 10:19:40|109.92|109.52|109.95|109.55|109.95|109.55|109.85|109.45|18
1733134790000|2024-12-02 10:19:50|109.94|109.54|110.16|109.76|110.16|109.76|109.94|109.54|12
1733134800000|2024-12-02 10:20:00|110.14|109.74|110.07|109.67|110.14|109.74|110.02|109.62|18
1733134810000|2024-12-02 10:20:10|110.06|109.66|110.19|109.79|110.19|109.79|110.05|109.65|21
1733134820000|2024-12-02 10:20:20|110.2|109.8|110.38|109.98|110.43|110.03|110.19|109.79|21
1733134830000|2024-12-02 10:20:30|110.37|109.97|110.44|110.04|110.49|110.09|110.36|109.96|25
1733134840000|2024-12-02 10:20:40|110.45|110.05|110.4|110|110.49|110.09|110.37|109.97|15
1733134850000|2024-12-02 10:20:50|110.42|110.02|110.46|110.06|110.57|110.17|110.41|110.01|20
1733134860000|2024-12-02 10:21:00|110.49|110.09|110.62|110.22|110.62|110.22|110.49|110.09|15
1733134870000|2024-12-02 10:21:10|110.63|110.23|110.64|110.24|110.65|110.25|110.57|110.17|22
1733134880000|2024-12-02 10:21:20|110.65|110.25|110.45|110.05|110.65|110.25|110.34|109.94|18
1733134890000|2024-12-02 10:21:30|110.43|110.03|110.42|110.02|110.46|110.06|110.42|110.02|11
1733134900000|2024-12-02 10:21:40|110.41|110.01|110.31|109.91|110.41|110.01|110.24|109.84|19
1733134910000|2024-12-02 10:21:50|110.28|109.88|110.31|109.91|110.32|109.92|110.27|109.87|15
1733134920000|2024-12-02 10:22:00|110.26|109.86|110.32|109.92|110.38|109.98|110.25|109.85|17
1733134930000|2024-12-02 10:22:10|110.33|109.93|110.24|109.84|110.35|109.95|110.24|109.84|13
1733134940000|2024-12-02 10:22:20|110.23|109.83|110.2|109.8|110.23|109.83|110.17|109.77|14
1733134950000|2024-12-02 10:22:30|110.19|109.79|110.17|109.77|110.19|109.79|110.15|109.75|11
1733134960000|2024-12-02 10:22:40|110.18|109.78|110.25|109.85|110.25|109.85|110.18|109.78|9
1733134970000|2024-12-02 10:22:50|110.18|109.78|110.21|109.81|110.24|109.84|110.17|109.77|13
1733134980000|2024-12-02 10:23:00|110.22|109.82|110.11|109.71|110.25|109.85|110.11|109.71|19
1733134990000|2024-12-02 10:23:10|110.12|109.72|110.17|109.77|110.18|109.78|109.97|109.57|24
1733135000000|2024-12-02 10:23:20|110.16|109.76|110.14|109.74|110.16|109.76|110.01|109.61|25
1733135010000|2024-12-02 10:23:30|110.16|109.76|110.14|109.74|110.17|109.77|110.11|109.71|16
1733135020000|2024-12-02 10:23:40|110.13|109.73|110.12|109.72|110.14|109.74|110.08|109.68|20
1733135030000|2024-12-02 10:23:50|110.11|109.71|110.14|109.74|110.14|109.74|110.07|109.67|17
1733135040000|2024-12-02 10:24:00|110.13|109.73|110.16|109.76|110.17|109.77|110.13|109.73|16
1733135050000|2024-12-02 10:24:10|110.17|109.77|110.14|109.74|110.17|109.77|110.14|109.74|17
1733135060000|2024-12-02 10:24:20|110.15|109.75|110.15|109.75|110.17|109.77|110.14|109.74|9
1733135070000|2024-12-02 10:24:30|110.16|109.76|110.16|109.76|110.17|109.77|110.14|109.74|10
1733135080000|2024-12-02 10:24:40|110.15|109.75|109.98|109.58|110.17|109.77|109.96|109.56|18
1733135090000|2024-12-02 10:24:50|109.99|109.59|109.95|109.55|110.05|109.65|109.94|109.54|13
1733135100000|2024-12-02 10:25:00|109.99|109.59|110.09|109.69|110.09|109.69|109.98|109.58|17
1733135110000|2024-12-02 10:25:10|110.1|109.7|110.14|109.74|110.17|109.77|110.1|109.7|18
1733135120000|2024-12-02 10:25:20|110.15|109.75|110.25|109.85|110.25|109.85|110.15|109.75|6
1733135130000|2024-12-02 10:25:30|110.31|109.91|110.31|109.91|110.31|109.91|110.31|109.91|1
1733135140000|2024-12-02 10:25:40|110.3|109.9|110.31|109.91|110.31|109.91|110.29|109.89|6
1733135150000|2024-12-02 10:25:50|110.32|109.92|110.31|109.91|110.32|109.92|110.24|109.84|11
1733135160000|2024-12-02 10:26:00|110.3|109.9|110.3|109.9|110.32|109.92|110.29|109.89|19
1733135170000|2024-12-02 10:26:10|110.28|109.88|110.22|109.82|110.28|109.88|110.19|109.79|20
1733135180000|2024-12-02 10:26:20|110.21|109.81|110.2|109.8|110.21|109.81|110.13|109.73|15
1733135190000|2024-12-02 10:26:30|110.19|109.79|110.03|109.63|110.19|109.79|110.03|109.63|18
1733135200000|2024-12-02 10:26:40|110.04|109.64|110.06|109.66|110.06|109.66|110.02|109.62|13
1733135210000|2024-12-02 10:26:50|110.09|109.69|110.07|109.67|110.11|109.71|110.06|109.66|13
1733135220000|2024-12-02 10:27:00|110.08|109.68|110.12|109.72|110.12|109.72|110.01|109.61|19
1733135230000|2024-12-02 10:27:10|110.11|109.71|110.29|109.89|110.29|109.89|110.1|109.7|21
1733135240000|2024-12-02 10:27:20|110.3|109.9|110.25|109.85|110.3|109.9|110.22|109.82|10
1733135250000|2024-12-02 10:27:30|110.28|109.88|110.29|109.89|110.31|109.91|110.26|109.86|15
1733135260000|2024-12-02 10:27:40|110.3|109.9|110.13|109.73|110.3|109.9|110.13|109.73|18
1733135270000|2024-12-02 10:27:50|110.16|109.76|110.15|109.75|110.22|109.82|110.13|109.73|17
1733135280000|2024-12-02 10:28:00|110.16|109.76|110.05|109.65|110.17|109.77|110.05|109.65|15
1733135290000|2024-12-02 10:28:10|110.04|109.64|110.03|109.63|110.09|109.69|110.03|109.63|21
1733135300000|2024-12-02 10:28:20|110.02|109.62|109.84|109.44|110.02|109.62|109.83|109.43|17
1733135310000|2024-12-02 10:28:30|109.83|109.43|109.84|109.44|109.86|109.46|109.8|109.4|12
1733135320000|2024-12-02 10:28:40|109.82|109.42|109.73|109.33|109.84|109.44|109.73|109.33|13
1733135330000|2024-12-02 10:28:50|109.72|109.32|109.67|109.27|109.73|109.33|109.67|109.27|6
1733135340000|2024-12-02 10:29:00|109.66|109.26|109.66|109.26|109.67|109.27|109.66|109.26|3
1733135350000|2024-12-02 10:29:10|109.67|109.27|109.64|109.24|109.7|109.3|109.64|109.24|7
1733135360000|2024-12-02 10:29:20|109.63|109.23|109.53|109.13|109.63|109.23|109.53|109.13|8
1733135370000|2024-12-02 10:29:30|109.55|109.15|109.64|109.24|109.64|109.24|109.52|109.12|13
1733135380000|2024-12-02 10:29:40|109.63|109.23|109.7|109.3|109.7|109.3|109.63|109.23|11
1733135390000|2024-12-02 10:29:50|109.72|109.32|109.84|109.44|109.84|109.44|109.72|109.32|12
1733135400000|2024-12-02 10:30:00|109.85|109.45|109.93|109.53|109.94|109.54|109.83|109.43|13
1733135410000|2024-12-02 10:30:10|109.91|109.51|109.91|109.51|109.94|109.54|109.84|109.44|16
1733135420000|2024-12-02 10:30:20|109.92|109.52|110.13|109.73|110.14|109.74|109.84|109.44|19
1733135430000|2024-12-02 10:30:30|110.16|109.76|110.06|109.66|110.17|109.77|110|109.6|20
1733135440000|2024-12-02 10:30:40|110.07|109.67|109.86|109.46|110.14|109.74|109.85|109.45|23
1733135450000|2024-12-02 10:30:50|109.85|109.45|110|109.6|110.04|109.64|109.82|109.42|20
1733135460000|2024-12-02 10:31:00|109.99|109.59|110.23|109.83|110.23|109.83|109.95|109.55|22
1733135470000|2024-12-02 10:31:10|110.24|109.84|109.94|109.54|110.25|109.85|109.94|109.54|29
1733135480000|2024-12-02 10:31:20|109.88|109.48|110.03|109.63|110.09|109.69|109.88|109.48|25
1733135490000|2024-12-02 10:31:30|110.04|109.64|109.96|109.56|110.13|109.73|109.96|109.56|20
1733135500000|2024-12-02 10:31:40|109.97|109.57|109.97|109.57|110.15|109.75|109.96|109.56|23
1733135510000|2024-12-02 10:31:50|109.96|109.56|110.01|109.61|110.01|109.61|109.9|109.5|30
1733135520000|2024-12-02 10:32:00|110.03|109.63|109.91|109.51|110.03|109.63|109.78|109.38|25
1733135530000|2024-12-02 10:32:10|109.96|109.56|109.94|109.54|109.99|109.59|109.89|109.49|22
1733135540000|2024-12-02 10:32:20|109.93|109.53|109.91|109.51|109.93|109.53|109.8|109.4|22
1733135550000|2024-12-02 10:32:30|109.93|109.53|109.98|109.58|110.05|109.65|109.93|109.53|28
1733135560000|2024-12-02 10:32:40|110|109.6|109.86|109.46|110.01|109.61|109.78|109.38|23
1733135570000|2024-12-02 10:32:50|109.85|109.45|109.97|109.57|109.97|109.57|109.84|109.44|20
1733135580000|2024-12-02 10:33:00|109.98|109.58|109.68|109.28|109.98|109.58|109.68|109.28|24
1733135590000|2024-12-02 10:33:10|109.7|109.3|109.78|109.38|109.84|109.44|109.7|109.3|21
1733135600000|2024-12-02 10:33:20|109.79|109.39|109.62|109.22|109.82|109.42|109.62|109.22|22
1733135610000|2024-12-02 10:33:30|109.61|109.21|109.43|109.03|109.61|109.21|109.43|109.03|15
1733135620000|2024-12-02 10:33:40|109.45|109.05|109.46|109.06|109.51|109.11|109.43|109.03|17
1733135630000|2024-12-02 10:33:50|109.52|109.12|109.56|109.16|109.59|109.19|109.46|109.06|15
1733135640000|2024-12-02 10:34:00|109.57|109.17|109.73|109.33|109.73|109.33|109.57|109.17|22
1733135650000|2024-12-02 10:34:10|109.72|109.32|109.49|109.09|109.74|109.34|109.49|109.09|18
1733135660000|2024-12-02 10:34:20|109.51|109.11|109.71|109.31|109.71|109.31|109.51|109.11|26
1733135670000|2024-12-02 10:34:30|109.7|109.3|109.42|109.02|109.7|109.3|109.42|109.02|19
1733135680000|2024-12-02 10:34:40|109.41|109.01|109.5|109.1|109.55|109.15|109.39|108.99|25
1733135690000|2024-12-02 10:34:50|109.51|109.11|109.44|109.04|109.52|109.12|109.43|109.03|15
1733135700000|2024-12-02 10:35:00|109.43|109.03|109.31|108.91|109.43|109.03|109.3|108.9|17
1733135710000|2024-12-02 10:35:10|109.32|108.92|109.13|108.73|109.34|108.94|109.13|108.73|21
1733135720000|2024-12-02 10:35:20|109.12|108.72|108.99|108.59|109.12|108.72|108.99|108.59|21
1733135730000|2024-12-02 10:35:30|108.98|108.58|108.85|108.45|109.03|108.63|108.85|108.45|22
1733135740000|2024-12-02 10:35:40|108.86|108.46|108.78|108.38|108.88|108.48|108.77|108.37|14
1733135750000|2024-12-02 10:35:50|108.79|108.39|108.8|108.4|108.86|108.46|108.79|108.39|18
1733135760000|2024-12-02 10:36:00|108.79|108.39|108.86|108.46|108.86|108.46|108.79|108.39|16
1733135770000|2024-12-02 10:36:10|108.87|108.47|109.04|108.64|109.12|108.72|108.87|108.47|24
1733135780000|2024-12-02 10:36:20|109.03|108.63|109.02|108.62|109.07|108.67|108.96|108.56|18
1733135790000|2024-12-02 10:36:30|109.01|108.61|109.08|108.68|109.11|108.71|108.98|108.58|20
1733135800000|2024-12-02 10:36:40|109.07|108.67|108.96|108.56|109.07|108.67|108.96|108.56|15
1733135810000|2024-12-02 10:36:50|108.94|108.54|108.97|108.57|109|108.6|108.93|108.53|17
1733135820000|2024-12-02 10:37:00|108.98|108.58|108.68|108.28|108.99|108.59|108.68|108.28|23
1733135830000|2024-12-02 10:37:10|108.67|108.27|108.78|108.38|108.92|108.52|108.67|108.27|24
1733135840000|2024-12-02 10:37:20|108.77|108.37|108.71|108.31|108.79|108.39|108.68|108.28|17
1733135850000|2024-12-02 10:37:30|108.72|108.32|108.66|108.26|108.73|108.33|108.65|108.25|18
1733135860000|2024-12-02 10:37:40|108.65|108.25|108.66|108.26|108.66|108.26|108.64|108.24|5
1733135870000|2024-12-02 10:37:50|108.68|108.28|108.67|108.27|108.7|108.3|108.65|108.25|7
1733135880000|2024-12-02 10:38:00|108.71|108.31|108.96|108.56|108.97|108.57|108.68|108.28|21
1733135890000|2024-12-02 10:38:10|108.97|108.57|109.22|108.82|109.22|108.82|108.94|108.54|26
1733135900000|2024-12-02 10:38:20|109.24|108.84|109.51|109.11|109.58|109.18|109.18|108.78|24
1733135910000|2024-12-02 10:38:30|109.52|109.12|109.56|109.16|109.57|109.17|109.46|109.06|22
1733135920000|2024-12-02 10:38:40|109.57|109.17|109.75|109.35|109.76|109.36|109.57|109.17|21
1733135930000|2024-12-02 10:38:50|109.76|109.36|109.72|109.32|109.76|109.36|109.72|109.32|6
1733135940000|2024-12-02 10:39:00|109.73|109.33|109.76|109.36|109.76|109.36|109.73|109.33|7
1733135950000|2024-12-02 10:39:10|109.72|109.32|109.73|109.33|109.76|109.36|109.72|109.32|8
1733135960000|2024-12-02 10:39:20|109.68|109.28|109.63|109.23|109.68|109.28|109.55|109.15|25
1733135970000|2024-12-02 10:39:30|109.64|109.24|109.62|109.22|109.73|109.33|109.58|109.18|17
1733135980000|2024-12-02 10:39:40|109.61|109.21|109.58|109.18|109.67|109.27|109.57|109.17|15
1733135990000|2024-12-02 10:39:50|109.54|109.14|109.46|109.06|109.54|109.14|109.38|108.98|20
1733136000000|2024-12-02 10:40:00|109.45|109.05|109.39|108.99|109.55|109.15|109.37|108.97|21
1733136010000|2024-12-02 10:40:10|109.4|109|109.23|108.83|109.44|109.04|109.21|108.81|22
1733136020000|2024-12-02 10:40:20|109.22|108.82|109.21|108.81|109.25|108.85|109.2|108.8|17
1733136030000|2024-12-02 10:40:30|109.22|108.82|109.28|108.88|109.34|108.94|109.22|108.82|24
1733136040000|2024-12-02 10:40:40|109.27|108.87|109.23|108.83|109.33|108.93|109.23|108.83|15
1733136050000|2024-12-02 10:40:50|109.24|108.84|109.26|108.86|109.3|108.9|109.24|108.84|13
1733136060000|2024-12-02 10:41:00|109.27|108.87|109.29|108.89|109.36|108.96|109.27|108.87|15
1733136070000|2024-12-02 10:41:10|109.28|108.88|109.23|108.83|109.28|108.88|109.13|108.73|16
1733136080000|2024-12-02 10:41:20|109.22|108.82|109.38|108.98|109.38|108.98|109.17|108.77|20
1733136090000|2024-12-02 10:41:30|109.37|108.97|109.33|108.93|109.37|108.97|109.24|108.84|24
1733136100000|2024-12-02 10:41:40|109.34|108.94|109.3|108.9|109.34|108.94|109.26|108.86|15
1733136110000|2024-12-02 10:41:50|109.29|108.89|109.14|108.74|109.33|108.93|109.14|108.74|16
1733136120000|2024-12-02 10:42:00|109.12|108.72|109.13|108.73|109.13|108.73|108.98|108.58|18
1733136130000|2024-12-02 10:42:10|109.14|108.74|109.12|108.72|109.32|108.92|109.12|108.72|19
1733136140000|2024-12-02 10:42:20|109.11|108.71|108.98|108.58|109.23|108.83|108.98|108.58|24
1733136150000|2024-12-02 10:42:30|108.97|108.57|108.99|108.59|109|108.6|108.89|108.49|24
1733136160000|2024-12-02 10:42:40|108.97|108.57|108.85|108.45|108.97|108.57|108.84|108.44|20
1733136170000|2024-12-02 10:42:50|108.84|108.44|108.85|108.45|108.88|108.48|108.84|108.44|13
1733136180000|2024-12-02 10:43:00|108.86|108.46|108.8|108.4|108.88|108.48|108.76|108.36|28
1733136190000|2024-12-02 10:43:10|108.76|108.36|108.71|108.31|108.76|108.36|108.68|108.28|18
1733136200000|2024-12-02 10:43:20|108.72|108.32|108.88|108.48|108.88|108.48|108.72|108.32|12
1733136210000|2024-12-02 10:43:30|108.89|108.49|109.05|108.65|109.05|108.65|108.85|108.45|18
1733136220000|2024-12-02 10:43:40|109.03|108.63|109.06|108.66|109.11|108.71|109.02|108.62|14
1733136230000|2024-12-02 10:43:50|109.07|108.67|109.05|108.65|109.08|108.68|109.01|108.61|10
1733136240000|2024-12-02 10:44:00|109.06|108.66|109.12|108.72|109.12|108.72|109.06|108.66|13
1733136250000|2024-12-02 10:44:10|109.11|108.71|109.14|108.74|109.14|108.74|109.11|108.71|4
1733136260000|2024-12-02 10:44:20|109.16|108.76|109.2|108.8|109.2|108.8|109.16|108.76|9
1733136270000|2024-12-02 10:44:30|109.19|108.79|109.17|108.77|109.19|108.79|109.12|108.72|17
1733136280000|2024-12-02 10:44:40|109.18|108.78|109.11|108.71|109.18|108.78|109.04|108.64|20
1733136290000|2024-12-02 10:44:50|109.12|108.72|109.06|108.66|109.15|108.75|109.06|108.66|21
1733136300000|2024-12-02 10:45:00|109.05|108.65|108.93|108.53|109.13|108.73|108.92|108.52|15
1733136310000|2024-12-02 10:45:10|108.99|108.59|108.83|108.43|108.99|108.59|108.83|108.43|11
1733136320000|2024-12-02 10:45:20|108.86|108.46|108.74|108.34|108.86|108.46|108.74|108.34|9
1733136330000|2024-12-02 10:45:30|108.76|108.36|108.64|108.24|108.76|108.36|108.64|108.24|8
1733136340000|2024-12-02 10:45:40|108.69|108.29|108.58|108.18|108.69|108.29|108.58|108.18|11
1733136350000|2024-12-02 10:45:50|108.59|108.19|108.52|108.12|108.6|108.2|108.46|108.06|12
1733136360000|2024-12-02 10:46:00|108.53|108.13|108.64|108.24|108.74|108.34|108.53|108.13|18
1733136370000|2024-12-02 10:46:10|108.68|108.28|108.76|108.36|108.78|108.38|108.67|108.27|14
1733136380000|2024-12-02 10:46:20|108.77|108.37|108.82|108.42|108.93|108.53|108.75|108.35|17
1733136390000|2024-12-02 10:46:30|108.79|108.39|108.6|108.2|108.82|108.42|108.6|108.2|10
1733136400000|2024-12-02 10:46:40|108.58|108.18|108.6|108.2|108.65|108.25|108.58|108.18|10
1733136410000|2024-12-02 10:46:50|108.53|108.13|108.38|107.98|108.53|108.13|108.38|107.98|10
1733136420000|2024-12-02 10:47:00|108.35|107.95|108.67|108.27|108.67|108.27|108.35|107.95|16
1733136430000|2024-12-02 10:47:10|108.61|108.21|108.52|108.12|108.61|108.21|108.46|108.06|12
1733136440000|2024-12-02 10:47:20|108.56|108.16|108.78|108.38|108.8|108.4|108.56|108.16|13
1733136450000|2024-12-02 10:47:30|108.82|108.42|108.99|108.59|108.99|108.59|108.82|108.42|15
1733136460000|2024-12-02 10:47:40|109|108.6|109.22|108.82|109.22|108.82|109|108.6|12
1733136470000|2024-12-02 10:47:50|109.23|108.83|109.49|109.09|109.54|109.14|109.23|108.83|15
1733136480000|2024-12-02 10:48:00|109.54|109.14|109.22|108.82|109.59|109.19|109.22|108.82|12
1733136490000|2024-12-02 10:48:10|109.11|108.71|109.11|108.71|109.2|108.8|109.01|108.61|14
1733136500000|2024-12-02 10:48:20|109.04|108.64|109.2|108.8|109.2|108.8|109.03|108.63|15
1733136510000|2024-12-02 10:48:30|109.21|108.81|109.24|108.84|109.4|109|109.21|108.81|15
1733136520000|2024-12-02 10:48:40|109.26|108.86|109.25|108.85|109.27|108.87|109.15|108.75|14
1733136530000|2024-12-02 10:48:50|109.26|108.86|109.25|108.85|109.27|108.87|109.2|108.8|11
1733136540000|2024-12-02 10:49:00|109.26|108.86|109.36|108.96|109.4|109|109.24|108.84|13
1733136550000|2024-12-02 10:49:10|109.35|108.95|109.55|109.15|109.55|109.15|109.32|108.92|19
1733136560000|2024-12-02 10:49:20|109.52|109.12|109.68|109.28|109.68|109.28|109.52|109.12|12
1733136570000|2024-12-02 10:49:30|109.66|109.26|109.75|109.35|109.75|109.35|109.61|109.21|14
1733136580000|2024-12-02 10:49:40|109.73|109.33|109.71|109.31|109.82|109.42|109.64|109.24|14
1733136590000|2024-12-02 10:49:50|109.72|109.32|109.85|109.45|109.85|109.45|109.72|109.32|11
1733136600000|2024-12-02 10:50:00|109.84|109.44|109.82|109.42|109.84|109.44|109.73|109.33|14
1733136610000|2024-12-02 10:50:10|109.81|109.41|109.79|109.39|109.82|109.42|109.75|109.35|13
1733136620000|2024-12-02 10:50:20|109.8|109.4|109.74|109.34|109.8|109.4|109.73|109.33|7
1733136630000|2024-12-02 10:50:30|109.72|109.32|109.63|109.23|109.72|109.32|109.63|109.23|9
1733136640000|2024-12-02 10:50:40|109.66|109.26|109.77|109.37|109.77|109.37|109.63|109.23|16
1733136650000|2024-12-02 10:50:50|109.74|109.34|109.55|109.15|109.74|109.34|109.51|109.11|15
1733136660000|2024-12-02 10:51:00|109.56|109.16|109.38|108.98|109.72|109.32|109.38|108.98|14
1733136670000|2024-12-02 10:51:10|109.36|108.96|109.3|108.9|109.39|108.99|109.24|108.84|14
1733136680000|2024-12-02 10:51:20|109.24|108.84|109.27|108.87|109.28|108.88|109.21|108.81|11
1733136690000|2024-12-02 10:51:30|109.28|108.88|109.15|108.75|109.3|108.9|109.15|108.75|10
1733136700000|2024-12-02 10:51:40|109.17|108.77|109.32|108.92|109.32|108.92|109.17|108.77|15
1733136710000|2024-12-02 10:51:50|109.34|108.94|109.27|108.87|109.42|109.02|109.27|108.87|17
1733136720000|2024-12-02 10:52:00|109.28|108.88|109.25|108.85|109.29|108.89|109.23|108.83|20
1733136730000|2024-12-02 10:52:10|109.22|108.82|108.91|108.51|109.22|108.82|108.91|108.51|9
1733136740000|2024-12-02 10:52:20|108.93|108.53|108.83|108.43|108.95|108.55|108.83|108.43|10
1733136750000|2024-12-02 10:52:30|108.81|108.41|108.86|108.46|108.87|108.47|108.75|108.35|18
1733136760000|2024-12-02 10:52:40|108.85|108.45|108.87|108.47|108.87|108.47|108.82|108.42|9
1733136770000|2024-12-02 10:52:50|108.88|108.48|108.89|108.49|108.93|108.53|108.88|108.48|8
1733136780000|2024-12-02 10:53:00|108.87|108.47|108.85|108.45|108.96|108.56|108.83|108.43|18
1733136790000|2024-12-02 10:53:10|108.81|108.41|108.67|108.27|108.81|108.41|108.67|108.27|10
1733136800000|2024-12-02 10:53:20|108.68|108.28|108.62|108.22|108.68|108.28|108.55|108.15|10
1733136810000|2024-12-02 10:53:30|108.61|108.21|108.42|108.02|108.62|108.22|108.42|108.02|10
1733136820000|2024-12-02 10:53:40|108.41|108.01|108.33|107.93|108.41|108.01|108.32|107.92|8
1733136830000|2024-12-02 10:53:50|108.32|107.92|108.29|107.89|108.38|107.98|108.29|107.89|10
1733136840000|2024-12-02 10:54:00|108.3|107.9|108.13|107.73|108.31|107.91|108.12|107.72|11
1733136850000|2024-12-02 10:54:10|108.14|107.74|108.27|107.87|108.29|107.89|108.14|107.74|11
1733136860000|2024-12-02 10:54:20|108.29|107.89|108.45|108.05|108.48|108.08|108.29|107.89|20
1733136870000|2024-12-02 10:54:30|108.44|108.04|108.63|108.23|108.63|108.23|108.43|108.03|22
1733136880000|2024-12-02 10:54:40|108.66|108.26|108.44|108.04|108.66|108.26|108.42|108.02|18
1733136890000|2024-12-02 10:54:50|108.45|108.05|108.37|107.97|108.45|108.05|108.31|107.91|13
1733136900000|2024-12-02 10:55:00|108.34|107.94|108.2|107.8|108.42|108.02|108.19|107.79|17
1733136910000|2024-12-02 10:55:10|108.21|107.81|108.59|108.19|108.6|108.2|108.21|107.81|27
1733136920000|2024-12-02 10:55:20|108.6|108.2|108.46|108.06|108.67|108.27|108.46|108.06|10
1733136930000|2024-12-02 10:55:30|108.49|108.09|108.35|107.95|108.49|108.09|108.35|107.95|14
1733136940000|2024-12-02 10:55:40|108.36|107.96|108.33|107.93|108.36|107.96|108.26|107.86|12
1733136950000|2024-12-02 10:55:50|108.36|107.96|108.22|107.82|108.41|108.01|108.19|107.79|17
1733136960000|2024-12-02 10:56:00|108.25|107.85|108.25|107.85|108.3|107.9|108.18|107.78|17
1733136970000|2024-12-02 10:56:10|108.19|107.79|108.07|107.67|108.2|107.8|108.05|107.65|13
1733136980000|2024-12-02 10:56:20|107.98|107.58|107.93|107.53|107.98|107.58|107.92|107.52|10
1733136990000|2024-12-02 10:56:30|107.89|107.49|107.98|107.58|107.99|107.59|107.88|107.48|13
1733137000000|2024-12-02 10:56:40|107.95|107.55|108.02|107.62|108.04|107.64|107.92|107.52|20
1733137010000|2024-12-02 10:56:50|108.04|107.64|107.96|107.56|108.07|107.67|107.96|107.56|15
1733137020000|2024-12-02 10:57:00|107.97|107.57|108.19|107.79|108.19|107.79|107.97|107.57|24
1733137030000|2024-12-02 10:57:10|108.2|107.8|108|107.6|108.22|107.82|107.97|107.57|19
1733137040000|2024-12-02 10:57:20|108.02|107.62|107.89|107.49|108.11|107.71|107.89|107.49|19
1733137050000|2024-12-02 10:57:30|107.87|107.47|107.87|107.47|107.91|107.51|107.84|107.44|16
1733137060000|2024-12-02 10:57:40|107.83|107.43|107.67|107.27|107.83|107.43|107.65|107.25|15
1733137070000|2024-12-02 10:57:50|107.68|107.28|107.76|107.36|107.77|107.37|107.65|107.25|15
1733137080000|2024-12-02 10:58:00|107.75|107.35|107.71|107.31|107.78|107.38|107.62|107.22|23
1733137090000|2024-12-02 10:58:10|107.72|107.32|107.68|107.28|107.74|107.34|107.65|107.25|22
1733137100000|2024-12-02 10:58:20|107.67|107.27|107.49|107.09|107.67|107.27|107.49|107.09|12
1733137110000|2024-12-02 10:58:30|107.5|107.1|107.72|107.32|107.73|107.33|107.5|107.1|22
1733137120000|2024-12-02 10:58:40|107.73|107.33|107.78|107.38|107.79|107.39|107.72|107.32|16
1733137130000|2024-12-02 10:58:50|107.77|107.37|107.58|107.18|107.77|107.37|107.55|107.15|22
1733137140000|2024-12-02 10:59:00|107.55|107.15|107.5|107.1|107.57|107.17|107.47|107.07|19
1733137150000|2024-12-02 10:59:10|107.52|107.12|107.54|107.14|107.54|107.14|107.32|106.92|25
1733137160000|2024-12-02 10:59:20|107.59|107.19|107.89|107.49|107.91|107.51|107.58|107.18|20
1733137170000|2024-12-02 10:59:30|107.91|107.51|107.95|107.55|108.03|107.63|107.82|107.42|21
1733137180000|2024-12-02 10:59:40|107.98|107.58|107.8|107.4|107.99|107.59|107.77|107.37|14
1733137190000|2024-12-02 10:59:50|107.78|107.38|107.72|107.32|107.82|107.42|107.72|107.32|16
1733137200000|2024-12-02 11:00:00|107.73|107.33|107.62|107.22|107.8|107.4|107.62|107.22|21
1733137210000|2024-12-02 11:00:10|107.56|107.16|107.57|107.17|107.79|107.39|107.52|107.12|25
1733137220000|2024-12-02 11:00:20|107.56|107.16|108|107.6|108|107.6|107.55|107.15|23
1733137230000|2024-12-02 11:00:30|107.95|107.55|108.02|107.62|108.02|107.62|107.73|107.33|20
1733137240000|2024-12-02 11:00:40|108.03|107.63|107.92|107.52|108.09|107.69|107.9|107.5|21
1733137250000|2024-12-02 11:00:50|107.95|107.55|107.89|107.49|108.01|107.61|107.89|107.49|21
1733137260000|2024-12-02 11:01:00|107.9|107.5|107.95|107.55|107.95|107.55|107.6|107.2|27
1733137270000|2024-12-02 11:01:10|107.96|107.56|107.8|107.4|108.02|107.62|107.8|107.4|26
1733137280000|2024-12-02 11:01:20|107.81|107.41|107.65|107.25|107.81|107.41|107.63|107.23|22
1733137290000|2024-12-02 11:01:30|107.61|107.21|107.86|107.46|107.86|107.46|107.57|107.17|24
1733137300000|2024-12-02 11:01:40|107.89|107.49|108.45|108.05|108.46|108.06|107.89|107.49|24
1733137310000|2024-12-02 11:01:50|108.46|108.06|108.82|108.42|108.84|108.44|108.46|108.06|27
1733137320000|2024-12-02 11:02:00|108.83|108.43|108.87|108.47|108.9|108.5|108.72|108.32|29
1733137330000|2024-12-02 11:02:10|108.92|108.52|108.64|108.24|108.93|108.53|108.51|108.11|20
1733137340000|2024-12-02 11:02:20|108.67|108.27|108.95|108.55|108.96|108.56|108.67|108.27|20
1733137350000|2024-12-02 11:02:30|108.94|108.54|109.06|108.66|109.06|108.66|108.9|108.5|22
1733137360000|2024-12-02 11:02:40|109.05|108.65|109.22|108.82|109.22|108.82|109.05|108.65|13
1733137370000|2024-12-02 11:02:50|109.18|108.78|109.25|108.85|109.27|108.87|109.1|108.7|15
1733137380000|2024-12-02 11:03:00|109.23|108.83|109.08|108.68|109.23|108.83|109.05|108.65|17
1733137390000|2024-12-02 11:03:10|109.09|108.69|108.98|108.58|109.1|108.7|108.94|108.54|16
1733137400000|2024-12-02 11:03:20|108.95|108.55|108.79|108.39|108.95|108.55|108.75|108.35|19
1733137410000|2024-12-02 11:03:30|108.82|108.42|108.84|108.44|108.86|108.46|108.76|108.36|17
1733137420000|2024-12-02 11:03:40|108.82|108.42|108.54|108.14|108.83|108.43|108.52|108.12|15
1733137430000|2024-12-02 11:03:50|108.47|108.07|108.29|107.89|108.51|108.11|108.29|107.89|14
1733137440000|2024-12-02 11:04:00|108.31|107.91|108.19|107.79|108.31|107.91|108.15|107.75|13
1733137450000|2024-12-02 11:04:10|108.14|107.74|108.26|107.86|108.26|107.86|107.95|107.55|22
1733137460000|2024-12-02 11:04:20|108.23|107.83|108.01|107.61|108.29|107.89|108.01|107.61|16
1733137470000|2024-12-02 11:04:30|108.03|107.63|108.15|107.75|108.25|107.85|108.03|107.63|18
1733137480000|2024-12-02 11:04:40|108.19|107.79|108.39|107.99|108.39|107.99|108.19|107.79|12
1733137490000|2024-12-02 11:04:50|108.45|108.05|108.34|107.94|108.45|108.05|108.34|107.94|12
1733137500000|2024-12-02 11:05:00|108.32|107.92|108.15|107.75|108.52|108.12|108.09|107.69|19
1733137510000|2024-12-02 11:05:10|108.17|107.77|108.28|107.88|108.35|107.95|108.17|107.77|19
1733137520000|2024-12-02 11:05:20|108.3|107.9|108.44|108.04|108.44|108.04|108.26|107.86|19
1733137530000|2024-12-02 11:05:30|108.46|108.06|108.53|108.13|108.56|108.16|108.46|108.06|17
1733137540000|2024-12-02 11:05:40|108.52|108.12|108.44|108.04|108.58|108.18|108.4|108|13
1733137550000|2024-12-02 11:05:50|108.39|107.99|108.34|107.94|108.42|108.02|108.34|107.94|6
1733137560000|2024-12-02 11:06:00|108.26|107.86|108.32|107.92|108.32|107.92|108.09|107.69|23
1733137570000|2024-12-02 11:06:10|108.33|107.93|108.25|107.85|108.36|107.96|108.25|107.85|20
1733137580000|2024-12-02 11:06:20|108.21|107.81|108.24|107.84|108.24|107.84|108.13|107.73|19
1733137590000|2024-12-02 11:06:30|108.26|107.86|108.26|107.86|108.28|107.88|108.2|107.8|10
1733137600000|2024-12-02 11:06:40|108.28|107.88|108.34|107.94|108.34|107.94|108.17|107.77|17
1733137610000|2024-12-02 11:06:50|108.35|107.95|108.31|107.91|108.4|108|108.22|107.82|16
1733137620000|2024-12-02 11:07:00|108.27|107.87|108.38|107.98|108.39|107.99|108.23|107.83|17
1733137630000|2024-12-02 11:07:10|108.32|107.92|108.16|107.76|108.32|107.92|108.13|107.73|21
1733137640000|2024-12-02 11:07:20|108.17|107.77|108.14|107.74|108.32|107.92|108.14|107.74|14
1733137650000|2024-12-02 11:07:30|108.13|107.73|108.12|107.72|108.13|107.73|108.01|107.61|12
1733137660000|2024-12-02 11:07:40|108.06|107.66|107.92|107.52|108.06|107.66|107.91|107.51|9
1733137670000|2024-12-02 11:07:50|107.91|107.51|107.77|107.37|107.91|107.51|107.76|107.36|14
1733137680000|2024-12-02 11:08:00|107.73|107.33|107.53|107.13|107.73|107.33|107.53|107.13|8
1733137690000|2024-12-02 11:08:10|107.5|107.1|107.3|106.9|107.5|107.1|107.27|106.87|16
1733137700000|2024-12-02 11:08:20|107.28|106.88|107.13|106.73|107.28|106.88|107.02|106.62|18
1733137710000|2024-12-02 11:08:30|107.14|106.74|107.22|106.82|107.3|106.9|107.14|106.74|20
1733137720000|2024-12-02 11:08:40|107.23|106.83|107.44|107.04|107.49|107.09|107.23|106.83|25
1733137730000|2024-12-02 11:08:50|107.43|107.03|107.49|107.09|107.51|107.11|107.43|107.03|17
1733137740000|2024-12-02 11:09:00|107.5|107.1|107.74|107.34|107.74|107.34|107.5|107.1|28
1733137750000|2024-12-02 11:09:10|107.73|107.33|107.76|107.36|107.85|107.45|107.71|107.31|16
1733137760000|2024-12-02 11:09:20|107.75|107.35|107.35|106.95|107.75|107.35|107.35|106.95|23
1733137770000|2024-12-02 11:09:30|107.33|106.93|107.31|106.91|107.39|106.99|107.25|106.85|21
1733137780000|2024-12-02 11:09:40|107.29|106.89|107.21|106.81|107.29|106.89|107.12|106.72|14
1733137790000|2024-12-02 11:09:50|107.22|106.82|107.15|106.75|107.22|106.82|107.12|106.72|16
1733137800000|2024-12-02 11:10:00|107.16|106.76|107.29|106.89|107.3|106.9|107.12|106.72|20
1733137810000|2024-12-02 11:10:10|107.28|106.88|107.13|106.73|107.32|106.92|107.13|106.73|13
1733137820000|2024-12-02 11:10:20|107.09|106.69|107.2|106.8|107.28|106.88|107.02|106.62|18
1733137830000|2024-12-02 11:10:30|107.21|106.81|107.23|106.83|107.23|106.83|107.06|106.66|18
1733137840000|2024-12-02 11:10:40|107.24|106.84|107.29|106.89|107.29|106.89|107.18|106.78|16
1733137850000|2024-12-02 11:10:50|107.26|106.86|107.36|106.96|107.45|107.05|107.26|106.86|18
1733137860000|2024-12-02 11:11:00|107.34|106.94|107.23|106.83|107.36|106.96|107.19|106.79|19
1733137870000|2024-12-02 11:11:10|107.26|106.86|107.22|106.82|107.34|106.94|107.21|106.81|17
1733137880000|2024-12-02 11:11:20|107.18|106.78|107.29|106.89|107.29|106.89|107.15|106.75|15
1733137890000|2024-12-02 11:11:30|107.31|106.91|107.42|107.02|107.43|107.03|107.27|106.87|17
1733137900000|2024-12-02 11:11:40|107.36|106.96|107.26|106.86|107.36|106.96|107.22|106.82|16
1733137910000|2024-12-02 11:11:50|107.36|106.96|107.29|106.89|107.39|106.99|107.21|106.81|18
1733137920000|2024-12-02 11:12:00|107.3|106.9|107.62|107.22|107.62|107.22|107.3|106.9|15
1733137930000|2024-12-02 11:12:10|107.45|107.05|107.6|107.2|107.6|107.2|107.41|107.01|13
1733137940000|2024-12-02 11:12:20|107.61|107.21|107.73|107.33|107.84|107.44|107.61|107.21|10
1733137950000|2024-12-02 11:12:30|107.74|107.34|107.78|107.38|107.83|107.43|107.66|107.26|16
1733137960000|2024-12-02 11:12:40|107.8|107.4|108.02|107.62|108.06|107.66|107.8|107.4|14
1733137970000|2024-12-02 11:12:50|108.01|107.61|107.96|107.56|108.04|107.64|107.95|107.55|14
1733137980000|2024-12-02 11:13:00|107.97|107.57|107.87|107.47|108.05|107.65|107.87|107.47|17
1733137990000|2024-12-02 11:13:10|107.84|107.44|107.92|107.52|107.92|107.52|107.82|107.42|12
1733138000000|2024-12-02 11:13:20|107.91|107.51|108.19|107.79|108.2|107.8|107.91|107.51|15
1733138010000|2024-12-02 11:13:30|108.2|107.8|108.17|107.77|108.2|107.8|108.03|107.63|11
1733138020000|2024-12-02 11:13:40|108.13|107.73|108.21|107.81|108.21|107.81|108.12|107.72|9
1733138030000|2024-12-02 11:13:50|108.2|107.8|108.19|107.79|108.2|107.8|108.13|107.73|9
1733138040000|2024-12-02 11:14:00|108.24|107.84|108.29|107.89|108.35|107.95|108.24|107.84|12
1733138050000|2024-12-02 11:14:10|108.32|107.92|108.2|107.8|108.32|107.92|108.16|107.76|10
1733138060000|2024-12-02 11:14:20|108.21|107.81|108.16|107.76|108.21|107.81|108.15|107.75|5
1733138070000|2024-12-02 11:14:30|108.15|107.75|108.41|108.01|108.41|108.01|108.15|107.75|19
1733138080000|2024-12-02 11:14:40|108.47|108.07|108.54|108.14|108.56|108.16|108.45|108.05|10
1733138090000|2024-12-02 11:14:50|108.53|108.13|108.53|108.13|108.55|108.15|108.5|108.1|8
1733138100000|2024-12-02 11:15:00|108.52|108.12|108.75|108.35|108.75|108.35|108.51|108.11|15
1733138110000|2024-12-02 11:15:10|108.77|108.37|108.85|108.45|108.85|108.45|108.72|108.32|11
1733138120000|2024-12-02 11:15:20|108.86|108.46|109.04|108.64|109.04|108.64|108.86|108.46|14
1733138130000|2024-12-02 11:15:30|109.08|108.68|109.13|108.73|109.13|108.73|108.96|108.56|12
1733138140000|2024-12-02 11:15:40|109.11|108.71|109.2|108.8|109.2|108.8|109.11|108.71|8
1733138150000|2024-12-02 11:15:50|109.19|108.79|109.27|108.87|109.29|108.89|109.19|108.79|12
1733138160000|2024-12-02 11:16:00|109.26|108.86|109.05|108.65|109.29|108.89|109|108.6|13
1733138170000|2024-12-02 11:16:10|108.99|108.59|109.11|108.71|109.13|108.73|108.79|108.39|19
1733138180000|2024-12-02 11:16:20|109.09|108.69|108.94|108.54|109.09|108.69|108.82|108.42|13
1733138190000|2024-12-02 11:16:30|108.92|108.52|109.06|108.66|109.06|108.66|108.92|108.52|11
1733138200000|2024-12-02 11:16:40|109.04|108.64|109.06|108.66|109.09|108.69|109.01|108.61|9
1733138210000|2024-12-02 11:16:50|109.05|108.65|109|108.6|109.05|108.65|108.95|108.55|8
1733138220000|2024-12-02 11:17:00|108.97|108.57|108.89|108.49|108.97|108.57|108.81|108.41|15
1733138230000|2024-12-02 11:17:10|108.88|108.48|109.08|108.68|109.13|108.73|108.88|108.48|19
1733138240000|2024-12-02 11:17:20|109.09|108.69|109.27|108.87|109.28|108.88|109.09|108.69|11
1733138250000|2024-12-02 11:17:30|109.28|108.88|109.26|108.86|109.41|109.01|109.26|108.86|11
1733138260000|2024-12-02 11:17:40|109.23|108.83|109.28|108.88|109.28|108.88|109.21|108.81|8
1733138270000|2024-12-02 11:17:50|109.23|108.83|109.23|108.83|109.28|108.88|109.16|108.76|12
1733138280000|2024-12-02 11:18:00|109.19|108.79|109.23|108.83|109.23|108.83|109.07|108.67|12
1733138290000|2024-12-02 11:18:10|109.24|108.84|109.23|108.83|109.27|108.87|109.23|108.83|7
1733138300000|2024-12-02 11:18:20|109.24|108.84|109.22|108.82|109.33|108.93|109.22|108.82|12
1733138310000|2024-12-02 11:18:30|109.2|108.8|109.22|108.82|109.22|108.82|109.14|108.74|7
1733138320000|2024-12-02 11:18:40|109.21|108.81|109.06|108.66|109.26|108.86|109.01|108.61|14
1733138330000|2024-12-02 11:18:50|109.07|108.67|109.14|108.74|109.15|108.75|109.07|108.67|8
1733138340000|2024-12-02 11:19:00|109.13|108.73|109.03|108.63|109.23|108.83|108.98|108.58|14
1733138350000|2024-12-02 11:19:10|109.05|108.65|109.16|108.76|109.19|108.79|109.04|108.64|13
1733138360000|2024-12-02 11:19:20|109.19|108.79|109.34|108.94|109.35|108.95|109.19|108.79|16
1733138370000|2024-12-02 11:19:30|109.36|108.96|109.5|109.1|109.5|109.1|109.36|108.96|9
1733138380000|2024-12-02 11:19:40|109.53|109.13|109.33|108.93|109.54|109.14|109.33|108.93|10
1733138390000|2024-12-02 11:19:50|109.32|108.92|109.35|108.95|109.38|108.98|109.26|108.86|17
1733138400000|2024-12-02 11:20:00|109.33|108.93|109.37|108.97|109.37|108.97|109.23|108.83|14
1733138410000|2024-12-02 11:20:10|109.32|108.92|109.31|108.91|109.45|109.05|109.31|108.91|8
1733138420000|2024-12-02 11:20:20|109.29|108.89|109.44|109.04|109.45|109.05|109.29|108.89|11
1733138430000|2024-12-02 11:20:30|109.43|109.03|109.28|108.88|109.44|109.04|109.28|108.88|11
1733138440000|2024-12-02 11:20:40|109.32|108.92|109.33|108.93|109.34|108.94|109.31|108.91|8
1733138450000|2024-12-02 11:20:50|109.34|108.94|109.32|108.92|109.35|108.95|109.32|108.92|8
1733138460000|2024-12-02 11:21:00|109.3|108.9|109.36|108.96|109.36|108.96|109.26|108.86|13
1733138470000|2024-12-02 11:21:10|109.34|108.94|109.41|109.01|109.42|109.02|109.34|108.94|8
1733138480000|2024-12-02 11:21:20|109.42|109.02|109.5|109.1|109.5|109.1|109.39|108.99|12
1733138490000|2024-12-02 11:21:30|109.49|109.09|109.37|108.97|109.49|109.09|109.3|108.9|16
1733138500000|2024-12-02 11:21:40|109.38|108.98|109.73|109.33|109.74|109.34|109.35|108.95|19
1733138510000|2024-12-02 11:21:50|109.82|109.42|109.64|109.24|109.97|109.57|109.64|109.24|18
1733138520000|2024-12-02 11:22:00|109.52|109.12|109.69|109.29|109.71|109.31|109.49|109.09|21
1733138530000|2024-12-02 11:22:10|109.74|109.34|109.95|109.55|109.95|109.55|109.74|109.34|19
1733138540000|2024-12-02 11:22:20|109.96|109.56|110.06|109.66|110.08|109.68|109.94|109.54|19
1733138550000|2024-12-02 11:22:30|110.02|109.62|110.16|109.76|110.16|109.76|110.02|109.62|18
1733138560000|2024-12-02 11:22:40|110.18|109.78|110.1|109.7|110.24|109.84|110.06|109.66|13
1733138570000|2024-12-02 11:22:50|110.08|109.68|110.14|109.74|110.19|109.79|110.03|109.63|16
1733138580000|2024-12-02 11:23:00|110.09|109.69|109.7|109.3|110.1|109.7|109.7|109.3|11
1733138590000|2024-12-02 11:23:10|109.69|109.29|109.51|109.11|109.7|109.3|109.49|109.09|14
1733138600000|2024-12-02 11:23:20|109.48|109.08|109.6|109.2|109.64|109.24|109.48|109.08|13
1733138610000|2024-12-02 11:23:30|109.62|109.22|109.98|109.58|109.98|109.58|109.54|109.14|21
1733138620000|2024-12-02 11:23:40|109.94|109.54|109.81|109.41|109.94|109.54|109.78|109.38|14
1733138630000|2024-12-02 11:23:50|109.82|109.42|109.84|109.44|109.98|109.58|109.82|109.42|21
1733138640000|2024-12-02 11:24:00|109.8|109.4|109.99|109.59|109.99|109.59|109.8|109.4|16
1733138650000|2024-12-02 11:24:10|110.01|109.61|110.04|109.64|110.13|109.73|110.01|109.61|19
1733138660000|2024-12-02 11:24:20|110.07|109.67|110.3|109.9|110.3|109.9|110.03|109.63|14
1733138670000|2024-12-02 11:24:30|110.29|109.89|110.25|109.85|110.3|109.9|110.22|109.82|12
1733138680000|2024-12-02 11:24:40|110.26|109.86|110.21|109.81|110.31|109.91|110.21|109.81|12
1733138690000|2024-12-02 11:24:50|110.22|109.82|110.27|109.87|110.27|109.87|110.16|109.76|12
1733138700000|2024-12-02 11:25:00|110.23|109.83|110.16|109.76|110.23|109.83|110.11|109.71|9
1733138710000|2024-12-02 11:25:10|110.13|109.73|110.22|109.82|110.25|109.85|110.08|109.68|15
1733138720000|2024-12-02 11:25:20|110.2|109.8|110.43|110.03|110.43|110.03|110.2|109.8|11
1733138730000|2024-12-02 11:25:30|110.48|110.08|110.56|110.16|110.61|110.21|110.48|110.08|11
1733138740000|2024-12-02 11:25:40|110.55|110.15|110.61|110.21|110.62|110.22|110.53|110.13|7
1733138750000|2024-12-02 11:25:50|110.6|110.2|110.58|110.18|110.62|110.22|110.5|110.1|11
1733138760000|2024-12-02 11:26:00|110.57|110.17|110.52|110.12|110.6|110.2|110.4|110|16
1733138770000|2024-12-02 11:26:10|110.57|110.17|110.68|110.28|110.68|110.28|110.57|110.17|8
1733138780000|2024-12-02 11:26:20|110.66|110.26|110.62|110.22|110.7|110.3|110.62|110.22|10
1733138790000|2024-12-02 11:26:30|110.63|110.23|110.66|110.26|110.7|110.3|110.63|110.23|10
1733138800000|2024-12-02 11:26:40|110.68|110.28|110.5|110.1|110.72|110.32|110.5|110.1|11
1733138810000|2024-12-02 11:26:50|110.52|110.12|110.58|110.18|110.59|110.19|110.52|110.12|12
1733138820000|2024-12-02 11:27:00|110.56|110.16|110.42|110.02|110.56|110.16|110.41|110.01|12
1733138830000|2024-12-02 11:27:10|110.39|109.99|110.44|110.04|110.44|110.04|110.35|109.95|11
1733138840000|2024-12-02 11:27:20|110.48|110.08|110.68|110.28|110.71|110.31|110.46|110.06|18
1733138850000|2024-12-02 11:27:30|110.66|110.26|110.71|110.31|110.71|110.31|110.63|110.23|10
1733138860000|2024-12-02 11:27:40|110.73|110.33|110.85|110.45|110.85|110.45|110.68|110.28|11
1733138870000|2024-12-02 11:27:50|110.81|110.41|110.81|110.41|110.84|110.44|110.77|110.37|11
1733138880000|2024-12-02 11:28:00|110.82|110.42|110.9|110.5|110.9|110.5|110.76|110.36|11
1733138890000|2024-12-02 11:28:10|110.88|110.48|110.87|110.47|110.93|110.53|110.87|110.47|7
1733138900000|2024-12-02 11:28:20|110.86|110.46|110.93|110.53|110.93|110.53|110.86|110.46|7
1733138910000|2024-12-02 11:28:30|110.92|110.52|110.89|110.49|110.94|110.54|110.85|110.45|9
1733138920000|2024-12-02 11:28:40|110.88|110.48|110.93|110.53|110.93|110.53|110.88|110.48|6
1733138930000|2024-12-02 11:28:50|110.92|110.52|110.82|110.42|110.92|110.52|110.79|110.39|7
1733138940000|2024-12-02 11:29:00|110.81|110.41|110.95|110.55|110.98|110.58|110.81|110.41|12
1733138950000|2024-12-02 11:29:10|110.97|110.57|110.96|110.56|111.01|110.61|110.94|110.54|7
1733138960000|2024-12-02 11:29:20|110.9|110.5|110.89|110.49|110.9|110.5|110.84|110.44|5
1733138970000|2024-12-02 11:29:30|110.88|110.48|110.86|110.46|110.88|110.48|110.75|110.35|10
1733138980000|2024-12-02 11:29:40|110.87|110.47|110.97|110.57|110.97|110.57|110.87|110.47|9
1733138990000|2024-12-02 11:29:50|110.89|110.49|110.89|110.49|110.89|110.49|110.88|110.48|3
1733139000000|2024-12-02 11:30:00|110.88|110.48|110.69|110.29|110.88|110.48|110.66|110.26|22
1733139010000|2024-12-02 11:30:10|110.74|110.34|110.72|110.32|110.87|110.47|110.64|110.24|24
1733139020000|2024-12-02 11:30:20|110.69|110.29|110.59|110.19|110.69|110.29|110.54|110.14|23
1733139030000|2024-12-02 11:30:30|110.58|110.18|110.44|110.04|110.6|110.2|110.43|110.03|17
1733139040000|2024-12-02 11:30:40|110.47|110.07|110.54|110.14|110.63|110.23|110.47|110.07|25
1733139050000|2024-12-02 11:30:50|110.53|110.13|110.59|110.19|110.59|110.19|110.47|110.07|20
1733139060000|2024-12-02 11:31:00|110.58|110.18|110.62|110.22|110.64|110.24|110.55|110.15|20
1733139070000|2024-12-02 11:31:10|110.58|110.18|110.82|110.42|110.83|110.43|110.58|110.18|24
1733139080000|2024-12-02 11:31:20|110.81|110.41|110.9|110.5|110.9|110.5|110.76|110.36|23
1733139090000|2024-12-02 11:31:30|110.91|110.51|110.79|110.39|110.91|110.51|110.77|110.37|17
1733139100000|2024-12-02 11:31:40|110.8|110.4|110.58|110.18|110.8|110.4|110.53|110.13|23
1733139110000|2024-12-02 11:31:50|110.55|110.15|110.73|110.33|110.73|110.33|110.55|110.15|19
1733139120000|2024-12-02 11:32:00|110.74|110.34|111.17|110.77|111.31|110.91|110.74|110.34|29
1733139130000|2024-12-02 11:32:10|111.09|110.69|111.19|110.79|111.21|110.81|111.05|110.65|23
1733139140000|2024-12-02 11:32:20|111.16|110.76|111.01|110.61|111.18|110.78|111.01|110.61|19
1733139150000|2024-12-02 11:32:30|110.96|110.56|110.67|110.27|110.96|110.56|110.54|110.14|24
1733139160000|2024-12-02 11:32:40|110.68|110.28|110.71|110.31|110.75|110.35|110.68|110.28|20
1733139170000|2024-12-02 11:32:50|110.72|110.32|110.49|110.09|110.72|110.32|110.49|110.09|14
1733139180000|2024-12-02 11:33:00|110.5|110.1|110.49|110.09|110.68|110.28|110.45|110.05|28
1733139190000|2024-12-02 11:33:10|110.48|110.08|110.47|110.07|110.62|110.22|110.47|110.07|24
1733139200000|2024-12-02 11:33:20|110.44|110.04|110.4|110|110.56|110.16|110.39|109.99|23
1733139210000|2024-12-02 11:33:30|110.42|110.02|110.3|109.9|110.43|110.03|110.3|109.9|12
1733139220000|2024-12-02 11:33:40|110.32|109.92|110.37|109.97|110.4|110|110.32|109.92|18
1733139230000|2024-12-02 11:33:50|110.38|109.98|110.31|109.91|110.39|109.99|110.23|109.83|19
1733139240000|2024-12-02 11:34:00|110.32|109.92|110.37|109.97|110.5|110.1|110.32|109.92|20
1733139250000|2024-12-02 11:34:10|110.34|109.94|110.46|110.06|110.46|110.06|110.28|109.88|27
1733139260000|2024-12-02 11:34:20|110.47|110.07|110.44|110.04|110.53|110.13|110.39|109.99|20
1733139270000|2024-12-02 11:34:30|110.43|110.03|110.39|109.99|110.48|110.08|110.37|109.97|21
1733139280000|2024-12-02 11:34:40|110.38|109.98|110.55|110.15|110.61|110.21|110.35|109.95|17
1733139290000|2024-12-02 11:34:50|110.56|110.16|110.43|110.03|110.64|110.24|110.42|110.02|22
1733139300000|2024-12-02 11:35:00|110.42|110.02|110.43|110.03|110.51|110.11|110.42|110.02|20
1733139310000|2024-12-02 11:35:10|110.48|110.08|110.62|110.22|110.62|110.22|110.48|110.08|29
1733139320000|2024-12-02 11:35:20|110.66|110.26|110.8|110.4|110.93|110.53|110.65|110.25|24
1733139330000|2024-12-02 11:35:30|110.81|110.41|110.5|110.1|110.86|110.46|110.49|110.09|27
1733139340000|2024-12-02 11:35:40|110.48|110.08|110.66|110.26|110.69|110.29|110.48|110.08|19
1733139350000|2024-12-02 11:35:50|110.63|110.23|110.81|110.41|110.84|110.44|110.61|110.21|13
1733139360000|2024-12-02 11:36:00|110.82|110.42|110.72|110.32|110.97|110.57|110.71|110.31|23
1733139370000|2024-12-02 11:36:10|110.71|110.31|110.95|110.55|110.97|110.57|110.69|110.29|23
1733139380000|2024-12-02 11:36:20|110.94|110.54|110.88|110.48|110.97|110.57|110.84|110.44|17
1733139390000|2024-12-02 11:36:30|110.9|110.5|110.75|110.35|110.9|110.5|110.73|110.33|19
1733139400000|2024-12-02 11:36:40|110.78|110.38|110.83|110.43|110.85|110.45|110.78|110.38|13
1733139410000|2024-12-02 11:36:50|110.81|110.41|110.74|110.34|110.85|110.45|110.74|110.34|20
1733139420000|2024-12-02 11:37:00|110.71|110.31|110.7|110.3|110.8|110.4|110.68|110.28|19
1733139430000|2024-12-02 11:37:10|110.67|110.27|110.76|110.36|110.77|110.37|110.62|110.22|20
1733139440000|2024-12-02 11:37:20|110.75|110.35|110.62|110.22|110.75|110.35|110.6|110.2|24
1733139450000|2024-12-02 11:37:30|110.61|110.21|110.64|110.24|110.65|110.25|110.61|110.21|12
1733139460000|2024-12-02 11:37:40|110.63|110.23|110.71|110.31|110.73|110.33|110.63|110.23|14
1733139470000|2024-12-02 11:37:50|110.7|110.3|110.74|110.34|110.75|110.35|110.65|110.25|10
1733139480000|2024-12-02 11:38:00|110.73|110.33|110.95|110.55|110.95|110.55|110.73|110.33|20
1733139490000|2024-12-02 11:38:10|110.92|110.52|111.06|110.66|111.12|110.72|110.86|110.46|23
1733139500000|2024-12-02 11:38:20|111.04|110.64|110.93|110.53|111.04|110.64|110.89|110.49|22
1733139510000|2024-12-02 11:38:30|110.94|110.54|110.95|110.55|110.95|110.55|110.86|110.46|21
1733139520000|2024-12-02 11:38:40|110.94|110.54|111|110.6|111.05|110.65|110.94|110.54|9
1733139530000|2024-12-02 11:38:50|110.98|110.58|110.93|110.53|111.03|110.63|110.88|110.48|19
1733139540000|2024-12-02 11:39:00|110.92|110.52|110.79|110.39|110.92|110.52|110.79|110.39|11
1733139550000|2024-12-02 11:39:10|110.8|110.4|110.97|110.57|110.98|110.58|110.79|110.39|26
1733139560000|2024-12-02 11:39:20|110.98|110.58|110.97|110.57|110.99|110.59|110.94|110.54|17
1733139570000|2024-12-02 11:39:30|110.98|110.58|111.06|110.66|111.06|110.66|110.96|110.56|16
1733139580000|2024-12-02 11:39:40|111.04|110.64|111.01|110.61|111.04|110.64|110.99|110.59|7
1733139590000|2024-12-02 11:39:50|111|110.6|110.79|110.39|111|110.6|110.78|110.38|14
1733139600000|2024-12-02 11:40:00|110.77|110.37|110.89|110.49|110.89|110.49|110.68|110.28|28
1733139610000|2024-12-02 11:40:10|110.95|110.55|110.9|110.5|110.96|110.56|110.88|110.48|15
1733139620000|2024-12-02 11:40:20|110.87|110.47|110.87|110.47|110.93|110.53|110.86|110.46|14
1733139630000|2024-12-02 11:40:30|110.88|110.48|110.58|110.18|110.9|110.5|110.58|110.18|18
1733139640000|2024-12-02 11:40:40|110.56|110.16|110.4|110|110.56|110.16|110.36|109.96|12
1733139650000|2024-12-02 11:40:50|110.42|110.02|110.55|110.15|110.56|110.16|110.42|110.02|20
1733139660000|2024-12-02 11:41:00|110.56|110.16|110.46|110.06|110.63|110.23|110.44|110.04|17
1733139670000|2024-12-02 11:41:10|110.48|110.08|110.62|110.22|110.64|110.24|110.48|110.08|25
1733139680000|2024-12-02 11:41:20|110.63|110.23|110.75|110.35|110.75|110.35|110.63|110.23|10
1733139690000|2024-12-02 11:41:30|110.77|110.37|110.69|110.29|110.78|110.38|110.69|110.29|15
1733139700000|2024-12-02 11:41:40|110.68|110.28|110.85|110.45|110.85|110.45|110.62|110.22|20
1733139710000|2024-12-02 11:41:50|110.86|110.46|110.85|110.45|110.88|110.48|110.83|110.43|18
1733139720000|2024-12-02 11:42:00|110.84|110.44|110.76|110.36|110.84|110.44|110.75|110.35|20
1733139730000|2024-12-02 11:42:10|110.78|110.38|110.75|110.35|110.78|110.38|110.75|110.35|6
1733139740000|2024-12-02 11:42:20|110.74|110.34|110.33|109.93|110.74|110.34|110.33|109.93|20
1733139750000|2024-12-02 11:42:30|110.24|109.84|110.07|109.67|110.27|109.87|110.07|109.67|26
1733139760000|2024-12-02 11:42:40|110.04|109.64|110.06|109.66|110.16|109.76|110.04|109.64|20
1733139770000|2024-12-02 11:42:50|110.07|109.67|109.98|109.58|110.16|109.76|109.97|109.57|19
1733139780000|2024-12-02 11:43:00|109.92|109.52|109.96|109.56|110.03|109.63|109.91|109.51|21
1733139790000|2024-12-02 11:43:10|109.97|109.57|110.09|109.69|110.12|109.72|109.96|109.56|22
1733139800000|2024-12-02 11:43:20|110.1|109.7|110.06|109.66|110.1|109.7|110.05|109.65|12
1733139810000|2024-12-02 11:43:30|110.07|109.67|110.06|109.66|110.09|109.69|109.95|109.55|19
1733139820000|2024-12-02 11:43:40|110.07|109.67|110.09|109.69|110.1|109.7|110.06|109.66|8
1733139830000|2024-12-02 11:43:50|110.1|109.7|110.15|109.75|110.19|109.79|110.09|109.69|17
1733139840000|2024-12-02 11:44:00|110.13|109.73|109.73|109.33|110.15|109.75|109.73|109.33|22
1733139850000|2024-12-02 11:44:10|109.72|109.32|109.99|109.59|109.99|109.59|109.66|109.26|23
1733139860000|2024-12-02 11:44:20|109.97|109.57|109.83|109.43|109.97|109.57|109.79|109.39|15
1733139870000|2024-12-02 11:44:30|109.82|109.42|109.75|109.35|109.82|109.42|109.7|109.3|24
1733139880000|2024-12-02 11:44:40|109.76|109.36|109.94|109.54|109.96|109.56|109.76|109.36|17
1733139890000|2024-12-02 11:44:50|109.92|109.52|110.17|109.77|110.29|109.89|109.91|109.51|19
1733139900000|2024-12-02 11:45:00|110.19|109.79|110.09|109.69|110.21|109.81|110.09|109.69|17
1733139910000|2024-12-02 11:45:10|110.06|109.66|110.09|109.69|110.09|109.69|110.06|109.66|8
1733139920000|2024-12-02 11:45:20|110.08|109.68|109.93|109.53|110.08|109.68|109.93|109.53|14
1733139930000|2024-12-02 11:45:30|109.92|109.52|109.78|109.38|109.92|109.52|109.78|109.38|18
1733139940000|2024-12-02 11:45:40|109.77|109.37|109.98|109.58|109.98|109.58|109.77|109.37|20
1733139950000|2024-12-02 11:45:50|109.97|109.57|110.16|109.76|110.16|109.76|109.96|109.56|14
1733139960000|2024-12-02 11:46:00|110.19|109.79|110.37|109.97|110.43|110.03|110.19|109.79|21
1733139970000|2024-12-02 11:46:10|110.35|109.95|110.13|109.73|110.35|109.95|110.11|109.71|30
1733139980000|2024-12-02 11:46:20|110.14|109.74|110.11|109.71|110.14|109.74|109.97|109.57|21
1733139990000|2024-12-02 11:46:30|110.12|109.72|110.08|109.68|110.18|109.78|110.08|109.68|19
1733140000000|2024-12-02 11:46:40|110.09|109.69|110.14|109.74|110.15|109.75|110.08|109.68|17
1733140010000|2024-12-02 11:46:50|110.13|109.73|110.15|109.75|110.15|109.75|110.13|109.73|7
1733140020000|2024-12-02 11:47:00|110.16|109.76|110.09|109.69|110.25|109.85|110.05|109.65|21
1733140030000|2024-12-02 11:47:10|110.12|109.72|109.95|109.55|110.12|109.72|109.94|109.54|16
1733140040000|2024-12-02 11:47:20|109.96|109.56|109.95|109.55|110.03|109.63|109.94|109.54|18
1733140050000|2024-12-02 11:47:30|109.9|109.5|109.94|109.54|109.94|109.54|109.84|109.44|12
1733140060000|2024-12-02 11:47:40|109.92|109.52|109.83|109.43|109.93|109.53|109.83|109.43|11
1733140070000|2024-12-02 11:47:50|109.81|109.41|109.71|109.31|109.81|109.41|109.66|109.26|21
1733140080000|2024-12-02 11:48:00|109.7|109.3|109.56|109.16|109.7|109.3|109.51|109.11|14
1733140090000|2024-12-02 11:48:10|109.55|109.15|109.49|109.09|109.55|109.15|109.46|109.06|17
1733140100000|2024-12-02 11:48:20|109.48|109.08|109.55|109.15|109.55|109.15|109.42|109.02|14
1733140110000|2024-12-02 11:48:30|109.54|109.14|109.36|108.96|109.54|109.14|109.36|108.96|13
1733140120000|2024-12-02 11:48:40|109.35|108.95|109.39|108.99|109.44|109.04|109.35|108.95|13
1733140130000|2024-12-02 11:48:50|109.4|109|109.53|109.13|109.54|109.14|109.37|108.97|15
1733140140000|2024-12-02 11:49:00|109.51|109.11|109.5|109.1|109.53|109.13|109.46|109.06|20
1733140150000|2024-12-02 11:49:10|109.51|109.11|109.63|109.23|109.65|109.25|109.51|109.11|13
1733140160000|2024-12-02 11:49:20|109.64|109.24|109.58|109.18|109.64|109.24|109.55|109.15|13
1733140170000|2024-12-02 11:49:30|109.57|109.17|109.61|109.21|109.61|109.21|109.57|109.17|7
1733140180000|2024-12-02 11:49:40|109.66|109.26|109.65|109.25|109.66|109.26|109.65|109.25|4
1733140190000|2024-12-02 11:49:50|109.64|109.24|109.47|109.07|109.64|109.24|109.47|109.07|9
1733140200000|2024-12-02 11:50:00|109.42|109.02|109.54|109.14|109.54|109.14|109.38|108.98|12
1733140210000|2024-12-02 11:50:10|109.58|109.18|109.65|109.25|109.65|109.25|109.58|109.18|8
1733140220000|2024-12-02 11:50:20|109.69|109.29|109.7|109.3|109.77|109.37|109.64|109.24|19
1733140230000|2024-12-02 11:50:30|109.69|109.29|109.71|109.31|109.71|109.31|109.68|109.28|10
1733140240000|2024-12-02 11:50:40|109.7|109.3|109.73|109.33|109.75|109.35|109.7|109.3|10
1733140250000|2024-12-02 11:50:50|109.75|109.35|109.69|109.29|109.8|109.4|109.69|109.29|10
1733140260000|2024-12-02 11:51:00|109.71|109.31|109.88|109.48|109.88|109.48|109.7|109.3|19
1733140270000|2024-12-02 11:51:10|109.91|109.51|109.83|109.43|109.95|109.55|109.81|109.41|13
1733140280000|2024-12-02 11:51:20|109.82|109.42|109.74|109.34|109.84|109.44|109.73|109.33|16
1733140290000|2024-12-02 11:51:30|109.73|109.33|109.56|109.16|109.73|109.33|109.53|109.13|20
1733140300000|2024-12-02 11:51:40|109.57|109.17|109.56|109.16|109.57|109.17|109.53|109.13|10
1733140310000|2024-12-02 11:51:50|109.53|109.13|109.59|109.19|109.6|109.2|109.53|109.13|11
1733140320000|2024-12-02 11:52:00|109.56|109.16|109.54|109.14|109.61|109.21|109.53|109.13|20
1733140330000|2024-12-02 11:52:10|109.53|109.13|109.55|109.15|109.56|109.16|109.49|109.09|16
1733140340000|2024-12-02 11:52:20|109.56|109.16|109.46|109.06|109.58|109.18|109.46|109.06|8
1733140350000|2024-12-02 11:52:30|109.45|109.05|109.41|109.01|109.45|109.05|109.32|108.92|13
1733140360000|2024-12-02 11:52:40|109.4|109|109.27|108.87|109.42|109.02|109.27|108.87|16
1733140370000|2024-12-02 11:52:50|109.26|108.86|109.23|108.83|109.26|108.86|109.2|108.8|13
1733140380000|2024-12-02 11:53:00|109.22|108.82|109.2|108.8|109.22|108.82|109.09|108.69|18
1733140390000|2024-12-02 11:53:10|109.21|108.81|109.33|108.93|109.33|108.93|109.21|108.81|14
1733140400000|2024-12-02 11:53:20|109.34|108.94|109.52|109.12|109.52|109.12|109.32|108.92|20
1733140410000|2024-12-02 11:53:30|109.51|109.11|109.44|109.04|109.52|109.12|109.43|109.03|15
1733140420000|2024-12-02 11:53:40|109.43|109.03|109.53|109.13|109.53|109.13|109.43|109.03|10
1733140430000|2024-12-02 11:53:50|109.5|109.1|109.59|109.19|109.61|109.21|109.47|109.07|13
1733140440000|2024-12-02 11:54:00|109.58|109.18|109.53|109.13|109.58|109.18|109.52|109.12|9
1733140450000|2024-12-02 11:54:10|109.52|109.12|109.41|109.01|109.53|109.13|109.36|108.96|11
1733140460000|2024-12-02 11:54:20|109.37|108.97|109.3|108.9|109.37|108.97|109.27|108.87|13
1733140470000|2024-12-02 11:54:30|109.31|108.91|109.42|109.02|109.42|109.02|109.31|108.91|15
1733140480000|2024-12-02 11:54:40|109.39|108.99|109.33|108.93|109.39|108.99|109.32|108.92|10
1733140490000|2024-12-02 11:54:50|109.32|108.92|109.33|108.93|109.35|108.95|109.32|108.92|6
1733140500000|2024-12-02 11:55:00|109.3|108.9|109.36|108.96|109.37|108.97|109.28|108.88|9
1733140510000|2024-12-02 11:55:10|109.34|108.94|109.39|108.99|109.39|108.99|109.31|108.91|12
1733140520000|2024-12-02 11:55:20|109.43|109.03|109.5|109.1|109.5|109.1|109.43|109.03|11
1733140530000|2024-12-02 11:55:30|109.47|109.07|109.48|109.08|109.49|109.09|109.44|109.04|8
1733140540000|2024-12-02 11:55:40|109.47|109.07|109.39|108.99|109.47|109.07|109.32|108.92|9
1733140550000|2024-12-02 11:55:50|109.4|109|109.51|109.11|109.51|109.11|109.4|109|9
1733140560000|2024-12-02 11:56:00|109.58|109.18|109.6|109.2|109.6|109.2|109.55|109.15|15
1733140570000|2024-12-02 11:56:10|109.58|109.18|109.56|109.16|109.58|109.18|109.56|109.16|6
1733140580000|2024-12-02 11:56:20|109.6|109.2|109.85|109.45|109.85|109.45|109.59|109.19|12
1733140590000|2024-12-02 11:56:30|109.83|109.43|109.84|109.44|109.86|109.46|109.8|109.4|10
1733140600000|2024-12-02 11:56:40|109.85|109.45|109.9|109.5|109.94|109.54|109.85|109.45|6
1733140610000|2024-12-02 11:56:50|109.93|109.53|110.02|109.62|110.02|109.62|109.93|109.53|8
1733140620000|2024-12-02 11:57:00|110.03|109.63|110.02|109.62|110.04|109.64|109.96|109.56|12
1733140630000|2024-12-02 11:57:10|110.01|109.61|110|109.6|110.01|109.61|109.96|109.56|12
1733140640000|2024-12-02 11:57:20|110.02|109.62|110.18|109.78|110.19|109.79|110.01|109.61|12
1733140650000|2024-12-02 11:57:30|110.15|109.75|110.09|109.69|110.16|109.76|110.06|109.66|7
1733140660000|2024-12-02 11:57:40|110.11|109.71|110.04|109.64|110.11|109.71|110.03|109.63|5
1733140670000|2024-12-02 11:57:50|110.03|109.63|110.06|109.66|110.08|109.68|110.02|109.62|6
1733140680000|2024-12-02 11:58:00|110.05|109.65|110|109.6|110.05|109.65|110|109.6|5
1733140690000|2024-12-02 11:58:10|109.99|109.59|109.89|109.49|109.99|109.59|109.89|109.49|7
1733140700000|2024-12-02 11:58:20|109.9|109.5|109.84|109.44|109.91|109.51|109.83|109.43|12
1733140710000|2024-12-02 11:58:30|109.85|109.45|109.87|109.47|109.94|109.54|109.85|109.45|7
1733140720000|2024-12-02 11:58:40|109.89|109.49|109.88|109.48|109.89|109.49|109.87|109.47|3
1733140730000|2024-12-02 11:58:50|109.9|109.5|109.95|109.55|109.95|109.55|109.9|109.5|5
1733140740000|2024-12-02 11:59:00|109.93|109.53|109.87|109.47|109.93|109.53|109.86|109.46|8
1733140750000|2024-12-02 11:59:10|109.86|109.46|109.81|109.41|109.86|109.46|109.77|109.37|7
1733140760000|2024-12-02 11:59:20|109.82|109.42|109.83|109.43|109.84|109.44|109.82|109.42|3
1733140780000|2024-12-02 11:59:40|109.78|109.38|109.77|109.37|109.78|109.38|109.66|109.26|10
1733140790000|2024-12-02 11:59:50|109.76|109.36|109.75|109.35|109.76|109.36|109.74|109.34|4
1733140800000|2024-12-02 12:00:00|109.71|109.31|109.74|109.34|109.81|109.41|109.71|109.31|8
1733140810000|2024-12-02 12:00:10|109.69|109.29|109.74|109.34|109.74|109.34|109.65|109.25|10
1733140820000|2024-12-02 12:00:20|109.71|109.31|109.65|109.25|109.71|109.31|109.65|109.25|10
1733140830000|2024-12-02 12:00:30|109.68|109.28|109.69|109.29|109.72|109.32|109.65|109.25|13
1733140840000|2024-12-02 12:00:40|109.7|109.3|109.68|109.28|109.72|109.32|109.67|109.27|10
1733140850000|2024-12-02 12:00:50|109.66|109.26|109.53|109.13|109.66|109.26|109.39|108.99|14
1733140860000|2024-12-02 12:01:00|109.58|109.18|109.51|109.11|109.61|109.21|109.47|109.07|18
1733140870000|2024-12-02 12:01:10|109.58|109.18|109.74|109.34|109.75|109.35|109.53|109.13|20
1733140880000|2024-12-02 12:01:20|109.73|109.33|109.68|109.28|109.74|109.34|109.68|109.28|8
1733140890000|2024-12-02 12:01:30|109.66|109.26|109.53|109.13|109.66|109.26|109.52|109.12|9
1733140900000|2024-12-02 12:01:40|109.52|109.12|109.48|109.08|109.52|109.12|109.45|109.05|10
1733140910000|2024-12-02 12:01:50|109.49|109.09|109.51|109.11|109.52|109.12|109.46|109.06|12
1733140920000|2024-12-02 12:02:00|109.55|109.15|109.55|109.15|109.61|109.21|109.55|109.15|14
1733140930000|2024-12-02 12:02:10|109.53|109.13|109.51|109.11|109.53|109.13|109.42|109.02|19
1733140940000|2024-12-02 12:02:20|109.5|109.1|109.69|109.29|109.71|109.31|109.5|109.1|17
1733140950000|2024-12-02 12:02:30|109.67|109.27|109.74|109.34|109.81|109.41|109.67|109.27|15
1733140960000|2024-12-02 12:02:40|109.78|109.38|109.97|109.57|109.98|109.58|109.78|109.38|14
1733140970000|2024-12-02 12:02:50|110.07|109.67|110.13|109.73|110.18|109.78|110.07|109.67|12
1733140980000|2024-12-02 12:03:00|110.16|109.76|110.07|109.67|110.26|109.86|110.07|109.67|12
1733140990000|2024-12-02 12:03:10|110.05|109.65|110.08|109.68|110.12|109.72|110.03|109.63|13
1733141000000|2024-12-02 12:03:20|110.1|109.7|110.16|109.76|110.2|109.8|110.06|109.66|20
1733141010000|2024-12-02 12:03:30|110.15|109.75|110.29|109.89|110.29|109.89|110.15|109.75|15
1733141020000|2024-12-02 12:03:40|110.32|109.92|110.28|109.88|110.33|109.93|110.26|109.86|10
1733141030000|2024-12-02 12:03:50|110.27|109.87|110.33|109.93|110.33|109.93|110.25|109.85|13
1733141040000|2024-12-02 12:04:00|110.34|109.94|110.25|109.85|110.34|109.94|110.15|109.75|13
1733141050000|2024-12-02 12:04:10|110.24|109.84|110.41|110.01|110.41|110.01|110.24|109.84|13
1733141060000|2024-12-02 12:04:20|110.43|110.03|110.43|110.03|110.43|110.03|110.38|109.98|7
1733141070000|2024-12-02 12:04:30|110.47|110.07|110.5|110.1|110.54|110.14|110.46|110.06|14
1733141080000|2024-12-02 12:04:40|110.47|110.07|110.46|110.06|110.47|110.07|110.44|110.04|8
1733141090000|2024-12-02 12:04:50|110.47|110.07|110.46|110.06|110.47|110.07|110.38|109.98|14
1733141100000|2024-12-02 12:05:00|110.47|110.07|110.35|109.95|110.47|110.07|110.35|109.95|10
1733141110000|2024-12-02 12:05:10|110.37|109.97|110.17|109.77|110.5|110.1|110.17|109.77|18
1733141120000|2024-12-02 12:05:20|110.2|109.8|109.99|109.59|110.21|109.81|109.99|109.59|10
1733141130000|2024-12-02 12:05:30|109.98|109.58|110.08|109.68|110.15|109.75|109.95|109.55|12
1733141140000|2024-12-02 12:05:40|110.1|109.7|110.21|109.81|110.21|109.81|110.09|109.69|11
1733141150000|2024-12-02 12:05:50|110.12|109.72|110.11|109.71|110.16|109.76|110.07|109.67|13
1733141160000|2024-12-02 12:06:00|110.12|109.72|110.04|109.64|110.12|109.72|110.03|109.63|14
1733141170000|2024-12-02 12:06:10|110.02|109.62|109.9|109.5|110.02|109.62|109.9|109.5|14
1733141180000|2024-12-02 12:06:20|109.93|109.53|109.95|109.55|109.95|109.55|109.85|109.45|13
1733141190000|2024-12-02 12:06:30|109.92|109.52|109.89|109.49|109.92|109.52|109.83|109.43|13
1733141200000|2024-12-02 12:06:40|109.88|109.48|109.91|109.51|109.94|109.54|109.88|109.48|10
1733141210000|2024-12-02 12:06:50|109.9|109.5|109.78|109.38|109.9|109.5|109.77|109.37|5
1733141220000|2024-12-02 12:07:00|109.79|109.39|110.04|109.64|110.04|109.64|109.79|109.39|12
1733141230000|2024-12-02 12:07:10|110.05|109.65|110.12|109.72|110.23|109.83|110.03|109.63|18
1733141240000|2024-12-02 12:07:20|110.09|109.69|110.23|109.83|110.23|109.83|110.09|109.69|16
1733141250000|2024-12-02 12:07:30|110.22|109.82|110.13|109.73|110.23|109.83|110.13|109.73|7
1733141260000|2024-12-02 12:07:40|110.12|109.72|109.95|109.55|110.13|109.73|109.95|109.55|7
1733141270000|2024-12-02 12:07:50|109.92|109.52|109.78|109.38|109.94|109.54|109.77|109.37|14
1733141280000|2024-12-02 12:08:00|109.8|109.4|109.89|109.49|109.9|109.5|109.8|109.4|23
1733141290000|2024-12-02 12:08:10|109.91|109.51|110.08|109.68|110.12|109.72|109.9|109.5|22
1733141300000|2024-12-02 12:08:20|110.1|109.7|110.05|109.65|110.14|109.74|110.01|109.61|18
1733141310000|2024-12-02 12:08:30|110.06|109.66|110.11|109.71|110.14|109.74|110.06|109.66|7
1733141320000|2024-12-02 12:08:40|110.12|109.72|110.29|109.89|110.29|109.89|110.12|109.72|13
1733141330000|2024-12-02 12:08:50|110.28|109.88|110.29|109.89|110.29|109.89|110.26|109.86|13
1733141340000|2024-12-02 12:09:00|110.33|109.93|110.45|110.05|110.45|110.05|110.27|109.87|14
1733141350000|2024-12-02 12:09:10|110.46|110.06|110.51|110.11|110.52|110.12|110.45|110.05|11
1733141360000|2024-12-02 12:09:20|110.53|110.13|110.46|110.06|110.55|110.15|110.44|110.04|12
1733141370000|2024-12-02 12:09:30|110.47|110.07|110.41|110.01|110.47|110.07|110.36|109.96|12
1733141380000|2024-12-02 12:09:40|110.4|110|110.32|109.92|110.41|110.01|110.32|109.92|11
1733141390000|2024-12-02 12:09:50|110.31|109.91|110.15|109.75|110.31|109.91|110.15|109.75|11
1733141400000|2024-12-02 12:10:00|110.16|109.76|110.29|109.89|110.29|109.89|110.15|109.75|22
1733141410000|2024-12-02 12:10:10|110.31|109.91|110.24|109.84|110.32|109.92|110.24|109.84|16
1733141420000|2024-12-02 12:10:20|110.27|109.87|110.51|110.11|110.52|110.12|110.27|109.87|19
1733141430000|2024-12-02 12:10:30|110.52|110.12|110.56|110.16|110.56|110.16|110.47|110.07|15
1733141440000|2024-12-02 12:10:40|110.58|110.18|110.64|110.24|110.66|110.26|110.58|110.18|13
1733141450000|2024-12-02 12:10:50|110.63|110.23|110.56|110.16|110.63|110.23|110.53|110.13|19
1733141460000|2024-12-02 12:11:00|110.54|110.14|110.71|110.31|110.72|110.32|110.5|110.1|23
1733141470000|2024-12-02 12:11:10|110.7|110.3|110.72|110.32|110.74|110.34|110.7|110.3|7
1733141480000|2024-12-02 12:11:20|110.69|110.29|110.78|110.38|110.78|110.38|110.69|110.29|11
1733141490000|2024-12-02 12:11:30|110.82|110.42|110.86|110.46|110.87|110.47|110.82|110.42|8
1733141500000|2024-12-02 12:11:40|110.87|110.47|111.02|110.62|111.03|110.63|110.87|110.47|13
1733141510000|2024-12-02 12:11:50|111.03|110.63|111.02|110.62|111.04|110.64|111.02|110.62|12
1733141520000|2024-12-02 12:12:00|111|110.6|110.97|110.57|111|110.6|110.9|110.5|22
1733141530000|2024-12-02 12:12:10|110.96|110.56|111.09|110.69|111.09|110.69|110.96|110.56|17
1733141540000|2024-12-02 12:12:20|111.07|110.67|111.13|110.73|111.13|110.73|111.05|110.65|16
1733141550000|2024-12-02 12:12:30|111.15|110.75|111.24|110.84|111.24|110.84|111.14|110.74|12
1733141560000|2024-12-02 12:12:40|111.25|110.85|111.23|110.83|111.28|110.88|111.22|110.82|18
1733141570000|2024-12-02 12:12:50|111.2|110.8|111.41|111.01|111.41|111.01|111.19|110.79|19
1733141580000|2024-12-02 12:13:00|111.4|111|111.31|110.91|111.4|111|111.28|110.88|18
1733141590000|2024-12-02 12:13:10|111.3|110.9|111.35|110.95|111.36|110.96|111.29|110.89|16
1733141600000|2024-12-02 12:13:20|111.37|110.97|111.41|111.01|111.41|111.01|111.37|110.97|3
1733141610000|2024-12-02 12:13:30|111.42|111.02|111.49|111.09|111.49|111.09|111.42|111.02|4
1733141620000|2024-12-02 12:13:40|111.48|111.08|111.51|111.11|111.55|111.15|111.47|111.07|9
1733141630000|2024-12-02 12:13:50|111.52|111.12|111.56|111.16|111.63|111.23|111.52|111.12|10
1733141640000|2024-12-02 12:14:00|111.54|111.14|111.41|111.01|111.55|111.15|111.41|111.01|12
1733141650000|2024-12-02 12:14:10|111.43|111.03|111.56|111.16|111.56|111.16|111.42|111.02|14
1733141660000|2024-12-02 12:14:20|111.55|111.15|111.53|111.13|111.55|111.15|111.47|111.07|11
1733141670000|2024-12-02 12:14:30|111.54|111.14|111.49|111.09|111.59|111.19|111.49|111.09|15
1733141680000|2024-12-02 12:14:40|111.44|111.04|111.36|110.96|111.44|111.04|111.35|110.95|11
1733141690000|2024-12-02 12:14:50|111.34|110.94|111.33|110.93|111.34|110.94|111.31|110.91|9
1733141700000|2024-12-02 12:15:00|111.3|110.9|111.31|110.91|111.31|110.91|111.27|110.87|16
1733141710000|2024-12-02 12:15:10|111.3|110.9|111.31|110.91|111.35|110.95|111.27|110.87|16
1733141720000|2024-12-02 12:15:20|111.28|110.88|111.51|111.11|111.51|111.11|111.28|110.88|20
1733141730000|2024-12-02 12:15:30|111.49|111.09|111.34|110.94|111.49|111.09|111.29|110.89|16
1733141740000|2024-12-02 12:15:40|111.36|110.96|111.47|111.07|111.47|111.07|111.35|110.95|17
1733141750000|2024-12-02 12:15:50|111.52|111.12|111.4|111|111.55|111.15|111.38|110.98|19
1733141760000|2024-12-02 12:16:00|111.39|110.99|111.47|111.07|111.53|111.13|111.38|110.98|25
1733141770000|2024-12-02 12:16:10|111.46|111.06|111.43|111.03|111.51|111.11|111.39|110.99|20
1733141780000|2024-12-02 12:16:20|111.44|111.04|111.37|110.97|111.44|111.04|111.29|110.89|20
1733141790000|2024-12-02 12:16:30|111.38|110.98|111.5|111.1|111.56|111.16|111.38|110.98|15
1733141800000|2024-12-02 12:16:40|111.48|111.08|111.35|110.95|111.48|111.08|111.35|110.95|11
1733141810000|2024-12-02 12:16:50|111.34|110.94|111.15|110.75|111.38|110.98|111.14|110.74|18
1733141820000|2024-12-02 12:17:00|111.17|110.77|111.46|111.06|111.46|111.06|111.17|110.77|22
1733141830000|2024-12-02 12:17:10|111.45|111.05|111.62|111.22|111.64|111.24|111.45|111.05|12
1733141840000|2024-12-02 12:17:20|111.63|111.23|111.71|111.31|111.72|111.32|111.63|111.23|11
1733141850000|2024-12-02 12:17:30|111.72|111.32|111.81|111.41|111.82|111.42|111.72|111.32|13
1733141860000|2024-12-02 12:17:40|111.8|111.4|111.83|111.43|111.84|111.44|111.8|111.4|10
1733141870000|2024-12-02 12:17:50|111.85|111.45|112.16|111.76|112.16|111.76|111.85|111.45|22
1733141880000|2024-12-02 12:18:00|112.17|111.77|112.16|111.76|112.17|111.77|112.1|111.7|20
1733141890000|2024-12-02 12:18:10|112.14|111.74|112.35|111.95|112.36|111.96|112.14|111.74|17
1733141900000|2024-12-02 12:18:20|112.36|111.96|112.32|111.92|112.42|112.02|112.31|111.91|18
1733141910000|2024-12-02 12:18:30|112.33|111.93|112.37|111.97|112.37|111.97|112.29|111.89|15
1733141920000|2024-12-02 12:18:40|112.36|111.96|112.4|112|112.43|112.03|112.34|111.94|21
1733141930000|2024-12-02 12:18:50|112.43|112.03|112.45|112.05|112.47|112.07|112.41|112.01|23
1733141940000|2024-12-02 12:19:00|112.44|112.04|112.55|112.15|112.55|112.15|112.38|111.98|27
1733141950000|2024-12-02 12:19:10|112.57|112.17|112.42|112.02|112.59|112.19|112.42|112.02|25
1733141960000|2024-12-02 12:19:20|112.4|112|112.37|111.97|112.46|112.06|112.37|111.97|22
1733141970000|2024-12-02 12:19:30|112.36|111.96|112.51|112.11|112.51|112.11|112.26|111.86|21
1733141980000|2024-12-02 12:19:40|112.5|112.1|112.36|111.96|112.5|112.1|112.35|111.95|21
1733141990000|2024-12-02 12:19:50|112.37|111.97|112.37|111.97|112.39|111.99|112.34|111.94|16
1733142000000|2024-12-02 12:20:00|112.36|111.96|112.63|112.23|112.63|112.23|112.28|111.88|32
1733142010000|2024-12-02 12:20:10|112.6|112.2|112.44|112.04|112.6|112.2|112.34|111.94|21
1733142020000|2024-12-02 12:20:20|112.42|112.02|112.43|112.03|112.51|112.11|112.41|112.01|11
1733142030000|2024-12-02 12:20:30|112.44|112.04|112.55|112.15|112.55|112.15|112.44|112.04|18
1733142040000|2024-12-02 12:20:40|112.58|112.18|112.67|112.27|112.73|112.33|112.58|112.18|17
1733142050000|2024-12-02 12:20:50|112.68|112.28|112.66|112.26|112.7|112.3|112.59|112.19|13
1733142060000|2024-12-02 12:21:00|112.67|112.27|112.82|112.42|112.82|112.42|112.65|112.25|25
1733142070000|2024-12-02 12:21:10|112.83|112.43|112.67|112.27|112.83|112.43|112.65|112.25|18
1733142080000|2024-12-02 12:21:20|112.66|112.26|112.78|112.38|112.8|112.4|112.65|112.25|18
1733142090000|2024-12-02 12:21:30|112.8|112.4|112.83|112.43|112.86|112.46|112.8|112.4|8
1733142100000|2024-12-02 12:21:40|112.84|112.44|112.86|112.46|112.87|112.47|112.83|112.43|6
1733142110000|2024-12-02 12:21:50|112.87|112.47|112.87|112.47|112.88|112.48|112.7|112.3|11
1733142120000|2024-12-02 12:22:00|112.82|112.42|112.77|112.37|112.85|112.45|112.76|112.36|14
1733142130000|2024-12-02 12:22:10|112.78|112.38|112.86|112.46|112.91|112.51|112.76|112.36|19
1733142140000|2024-12-02 12:22:20|112.85|112.45|112.92|112.52|112.94|112.54|112.85|112.45|13
1733142150000|2024-12-02 12:22:30|112.93|112.53|112.89|112.49|112.93|112.53|112.87|112.47|18
1733142160000|2024-12-02 12:22:40|112.9|112.5|112.88|112.48|112.93|112.53|112.88|112.48|6
1733142170000|2024-12-02 12:22:50|112.87|112.47|112.8|112.4|112.87|112.47|112.77|112.37|11
1733142180000|2024-12-02 12:23:00|112.83|112.43|112.7|112.3|112.84|112.44|112.69|112.29|18
1733142190000|2024-12-02 12:23:10|112.73|112.33|112.59|112.19|112.73|112.33|112.59|112.19|10
1733142200000|2024-12-02 12:23:20|112.56|112.16|112.6|112.2|112.62|112.22|112.56|112.16|13
1733142210000|2024-12-02 12:23:30|112.63|112.23|112.53|112.13|112.64|112.24|112.51|112.11|14
1733142220000|2024-12-02 12:23:40|112.54|112.14|112.45|112.05|112.54|112.14|112.43|112.03|13
1733142230000|2024-12-02 12:23:50|112.46|112.06|112.4|112|112.47|112.07|112.4|112|8
1733142240000|2024-12-02 12:24:00|112.41|112.01|112.38|111.98|112.43|112.03|112.36|111.96|13
1733142250000|2024-12-02 12:24:10|112.39|111.99|112.33|111.93|112.43|112.03|112.31|111.91|15
1733142260000|2024-12-02 12:24:20|112.34|111.94|112.4|112|112.41|112.01|112.33|111.93|8
1733142270000|2024-12-02 12:24:30|112.36|111.96|112.46|112.06|112.46|112.06|112.35|111.95|11
1733142280000|2024-12-02 12:24:40|112.42|112.02|112.34|111.94|112.42|112.02|112.31|111.91|12
1733142290000|2024-12-02 12:24:50|112.33|111.93|112.28|111.88|112.41|112.01|112.28|111.88|10
1733142300000|2024-12-02 12:25:00|112.29|111.89|112.28|111.88|112.3|111.9|112.25|111.85|11
1733142310000|2024-12-02 12:25:10|112.26|111.86|112.28|111.88|112.32|111.92|112.26|111.86|4
1733142320000|2024-12-02 12:25:20|112.23|111.83|112.33|111.93|112.33|111.93|112.2|111.8|7
1733142330000|2024-12-02 12:25:30|112.34|111.94|112.37|111.97|112.41|112.01|112.34|111.94|9
1733142340000|2024-12-02 12:25:40|112.38|111.98|112.39|111.99|112.41|112.01|112.38|111.98|10
1733142350000|2024-12-02 12:25:50|112.42|112.02|112.5|112.1|112.5|112.1|112.39|111.99|11
1733142360000|2024-12-02 12:26:00|112.52|112.12|112.66|112.26|112.69|112.29|112.51|112.11|13
1733142370000|2024-12-02 12:26:10|112.7|112.3|112.8|112.4|112.82|112.42|112.7|112.3|14
1733142380000|2024-12-02 12:26:20|112.81|112.41|112.87|112.47|112.87|112.47|112.75|112.35|11
1733142390000|2024-12-02 12:26:30|112.86|112.46|112.89|112.49|112.96|112.56|112.79|112.39|19
1733142400000|2024-12-02 12:26:40|112.87|112.47|113|112.6|113.01|112.61|112.87|112.47|21
1733142410000|2024-12-02 12:26:50|113.04|112.64|113.07|112.67|113.09|112.69|113.04|112.64|8
1733142420000|2024-12-02 12:27:00|113.05|112.65|113.04|112.64|113.06|112.66|113|112.6|13
1733142430000|2024-12-02 12:27:10|113.05|112.65|112.89|112.49|113.05|112.65|112.88|112.48|17
1733142440000|2024-12-02 12:27:20|112.9|112.5|112.96|112.56|112.97|112.57|112.8|112.4|17
1733142450000|2024-12-02 12:27:30|112.95|112.55|112.83|112.43|112.95|112.55|112.83|112.43|16
1733142460000|2024-12-02 12:27:40|112.84|112.44|112.83|112.43|112.85|112.45|112.8|112.4|17
1733142470000|2024-12-02 12:27:50|112.82|112.42|112.96|112.56|112.97|112.57|112.82|112.42|16
1733142480000|2024-12-02 12:28:00|112.95|112.55|113.08|112.68|113.08|112.68|112.95|112.55|15
1733142490000|2024-12-02 12:28:10|113.07|112.67|113.09|112.69|113.1|112.7|113.07|112.67|8
1733142500000|2024-12-02 12:28:20|113.07|112.67|113.08|112.68|113.09|112.69|113.07|112.67|11
1733142510000|2024-12-02 12:28:30|113.09|112.69|113.2|112.8|113.2|112.8|113.09|112.69|7
1733142520000|2024-12-02 12:28:40|113.21|112.81|113.21|112.81|113.26|112.86|113.16|112.76|20
1733142530000|2024-12-02 12:28:50|113.22|112.82|113.25|112.85|113.29|112.89|113.22|112.82|11
1733142540000|2024-12-02 12:29:00|113.27|112.87|113.18|112.78|113.28|112.88|113.18|112.78|20
1733142550000|2024-12-02 12:29:10|113.2|112.8|113.2|112.8|113.21|112.81|113.18|112.78|10
1733142560000|2024-12-02 12:29:20|113.18|112.78|113.19|112.79|113.19|112.79|113.18|112.78|2
1733142570000|2024-12-02 12:29:30|113.18|112.78|113.19|112.79|113.2|112.8|113.15|112.75|8
1733142580000|2024-12-02 12:29:40|113.16|112.76|113.06|112.66|113.19|112.79|113.05|112.65|14
1733142590000|2024-12-02 12:29:50|113.08|112.68|113.11|112.71|113.12|112.72|113.06|112.66|16
1733142600000|2024-12-02 12:30:00|113.13|112.73|112.84|112.44|113.15|112.75|112.79|112.39|18
1733142610000|2024-12-02 12:30:10|112.82|112.42|112.74|112.34|112.82|112.42|112.72|112.32|17
1733142620000|2024-12-02 12:30:20|112.76|112.36|112.89|112.49|112.91|112.51|112.74|112.34|21
1733142630000|2024-12-02 12:30:30|112.9|112.5|112.89|112.49|112.92|112.52|112.85|112.45|19
1733142640000|2024-12-02 12:30:40|112.88|112.48|113.01|112.61|113.02|112.62|112.84|112.44|18
1733142650000|2024-12-02 12:30:50|113|112.6|112.95|112.55|113.01|112.61|112.95|112.55|22
1733142660000|2024-12-02 12:31:00|112.94|112.54|112.98|112.58|112.98|112.58|112.8|112.4|17
1733142670000|2024-12-02 12:31:10|112.97|112.57|112.95|112.55|113.05|112.65|112.93|112.53|16
1733142680000|2024-12-02 12:31:20|112.97|112.57|112.97|112.57|112.98|112.58|112.9|112.5|17
1733142690000|2024-12-02 12:31:30|112.96|112.56|112.95|112.55|113|112.6|112.94|112.54|8
1733142700000|2024-12-02 12:31:40|112.94|112.54|112.84|112.44|112.95|112.55|112.83|112.43|10
1733142710000|2024-12-02 12:31:50|112.82|112.42|112.75|112.35|112.86|112.46|112.75|112.35|11
1733142720000|2024-12-02 12:32:00|112.82|112.42|112.82|112.42|112.82|112.42|112.73|112.33|17
1733142730000|2024-12-02 12:32:10|112.81|112.41|112.92|112.52|112.92|112.52|112.8|112.4|12
1733142740000|2024-12-02 12:32:20|112.91|112.51|112.92|112.52|112.94|112.54|112.9|112.5|9
1733142750000|2024-12-02 12:32:30|112.94|112.54|112.96|112.56|112.97|112.57|112.94|112.54|6
1733142760000|2024-12-02 12:32:40|112.95|112.55|112.95|112.55|113.01|112.61|112.95|112.55|12
1733142770000|2024-12-02 12:32:50|112.93|112.53|112.73|112.33|112.95|112.55|112.69|112.29|15
1733142780000|2024-12-02 12:33:00|112.69|112.29|112.4|112|112.69|112.29|112.4|112|8
1733142790000|2024-12-02 12:33:10|112.41|112.01|112.26|111.86|112.42|112.02|112.24|111.84|19
1733142800000|2024-12-02 12:33:20|112.25|111.85|112.25|111.85|112.26|111.86|112.24|111.84|6
1733142810000|2024-12-02 12:33:30|112.2|111.8|112.24|111.84|112.24|111.84|112.13|111.73|12
1733142820000|2024-12-02 12:33:40|112.23|111.83|112.26|111.86|112.26|111.86|112.22|111.82|11
1733142830000|2024-12-02 12:33:50|112.33|111.93|112.44|112.04|112.44|112.04|112.33|111.93|12
1733142840000|2024-12-02 12:34:00|112.45|112.05|112.66|112.26|112.66|112.26|112.44|112.04|22
1733142850000|2024-12-02 12:34:10|112.62|112.22|112.6|112.2|112.65|112.25|112.57|112.17|13
1733142860000|2024-12-02 12:34:20|112.61|112.21|112.46|112.06|112.63|112.23|112.46|112.06|16
1733142870000|2024-12-02 12:34:30|112.47|112.07|112.54|112.14|112.65|112.25|112.46|112.06|19
1733142880000|2024-12-02 12:34:40|112.5|112.1|112.51|112.11|112.57|112.17|112.5|112.1|12
1733142890000|2024-12-02 12:34:50|112.48|112.08|112.47|112.07|112.56|112.16|112.45|112.05|12
1733142900000|2024-12-02 12:35:00|112.48|112.08|112.52|112.12|112.55|112.15|112.41|112.01|15
1733142910000|2024-12-02 12:35:10|112.51|112.11|112.6|112.2|112.6|112.2|112.45|112.05|19
1733142920000|2024-12-02 12:35:20|112.63|112.23|112.87|112.47|112.87|112.47|112.6|112.2|21
1733142930000|2024-12-02 12:35:30|112.85|112.45|112.76|112.36|112.88|112.48|112.73|112.33|16
1733142940000|2024-12-02 12:35:40|112.73|112.33|112.63|112.23|112.75|112.35|112.59|112.19|21
1733142950000|2024-12-02 12:35:50|112.64|112.24|112.54|112.14|112.69|112.29|112.38|111.98|22
1733142960000|2024-12-02 12:36:00|112.55|112.15|112.83|112.43|112.84|112.44|112.55|112.15|16
1733142970000|2024-12-02 12:36:10|112.81|112.41|112.85|112.45|112.85|112.45|112.8|112.4|9
1733142980000|2024-12-02 12:36:20|112.84|112.44|112.79|112.39|112.84|112.44|112.79|112.39|11
1733142990000|2024-12-02 12:36:30|112.78|112.38|112.78|112.38|112.87|112.47|112.77|112.37|16
1733143000000|2024-12-02 12:36:40|112.76|112.36|112.75|112.35|112.85|112.45|112.75|112.35|13
1733143010000|2024-12-02 12:36:50|112.78|112.38|112.77|112.37|112.83|112.43|112.75|112.35|13
1733143020000|2024-12-02 12:37:00|112.76|112.36|112.67|112.27|112.76|112.36|112.58|112.18|21
1733143030000|2024-12-02 12:37:10|112.68|112.28|112.75|112.35|112.75|112.35|112.68|112.28|16
1733143040000|2024-12-02 12:37:20|112.74|112.34|112.61|112.21|112.74|112.34|112.61|112.21|13
1733143050000|2024-12-02 12:37:30|112.62|112.22|112.61|112.21|112.68|112.28|112.61|112.21|13
1733143060000|2024-12-02 12:37:40|112.62|112.22|112.47|112.07|112.64|112.24|112.43|112.03|19
1733143070000|2024-12-02 12:37:50|112.46|112.06|112.42|112.02|112.46|112.06|112.37|111.97|20
1733143080000|2024-12-02 12:38:00|112.41|112.01|112.45|112.05|112.47|112.07|112.39|111.99|19
1733143090000|2024-12-02 12:38:10|112.49|112.09|112.62|112.22|112.65|112.25|112.45|112.05|21
1733143100000|2024-12-02 12:38:20|112.64|112.24|112.66|112.26|112.66|112.26|112.59|112.19|22
1733143110000|2024-12-02 12:38:30|112.67|112.27|112.66|112.26|112.68|112.28|112.62|112.22|11
1733143120000|2024-12-02 12:38:40|112.65|112.25|112.54|112.14|112.66|112.26|112.54|112.14|20
1733143130000|2024-12-02 12:38:50|112.5|112.1|112.42|112.02|112.53|112.13|112.4|112|13
1733143140000|2024-12-02 12:39:00|112.44|112.04|112.53|112.13|112.56|112.16|112.44|112.04|23
1733143150000|2024-12-02 12:39:10|112.54|112.14|112.43|112.03|112.54|112.14|112.36|111.96|22
1733143160000|2024-12-02 12:39:20|112.44|112.04|112.24|111.84|112.44|112.04|112.24|111.84|18
1733143170000|2024-12-02 12:39:30|112.22|111.82|112.23|111.83|112.23|111.83|112.18|111.78|10
1733143180000|2024-12-02 12:39:40|112.26|111.86|112.3|111.9|112.34|111.94|112.26|111.86|10
1733143190000|2024-12-02 12:39:50|112.29|111.89|112.44|112.04|112.44|112.04|112.27|111.87|14
1733143200000|2024-12-02 12:40:00|112.45|112.05|112.23|111.83|112.48|112.08|112.21|111.81|24
1733143210000|2024-12-02 12:40:10|112.24|111.84|112.22|111.82|112.3|111.9|112.19|111.79|21
1733143220000|2024-12-02 12:40:20|112.23|111.83|112.4|112|112.43|112.03|112.23|111.83|16
1733143230000|2024-12-02 12:40:30|112.39|111.99|112.27|111.87|112.44|112.04|112.27|111.87|22
1733143240000|2024-12-02 12:40:40|112.28|111.88|112.21|111.81|112.3|111.9|112.18|111.78|14
1733143250000|2024-12-02 12:40:50|112.22|111.82|111.97|111.57|112.24|111.84|111.96|111.56|20
1733143260000|2024-12-02 12:41:00|111.99|111.59|112.04|111.64|112.05|111.65|111.97|111.57|26
1733143270000|2024-12-02 12:41:10|112.05|111.65|112.12|111.72|112.14|111.74|112.04|111.64|19
1733143280000|2024-12-02 12:41:20|112.13|111.73|112.08|111.68|112.13|111.73|112.05|111.65|15
1733143290000|2024-12-02 12:41:30|112.1|111.7|112.15|111.75|112.15|111.75|112.1|111.7|10
1733143300000|2024-12-02 12:41:40|112.14|111.74|112.15|111.75|112.18|111.78|112.14|111.74|14
1733143310000|2024-12-02 12:41:50|112.17|111.77|112.15|111.75|112.17|111.77|112.14|111.74|5
1733143320000|2024-12-02 12:42:00|112.13|111.73|112.06|111.66|112.13|111.73|111.96|111.56|21
1733143330000|2024-12-02 12:42:10|112.07|111.67|112.01|111.61|112.07|111.67|111.96|111.56|21
1733143340000|2024-12-02 12:42:20|112.02|111.62|112.04|111.64|112.07|111.67|112.01|111.61|17
1733143350000|2024-12-02 12:42:30|112.02|111.62|112.18|111.78|112.18|111.78|112|111.6|18
1733143360000|2024-12-02 12:42:40|112.16|111.76|112.18|111.78|112.23|111.83|112.16|111.76|10
1733143370000|2024-12-02 12:42:50|112.15|111.75|112.04|111.64|112.15|111.75|112.04|111.64|14
1733143380000|2024-12-02 12:43:00|112.02|111.62|112.12|111.72|112.12|111.72|111.98|111.58|15
1733143390000|2024-12-02 12:43:10|112.13|111.73|112.15|111.75|112.17|111.77|112.13|111.73|9
1733143400000|2024-12-02 12:43:20|112.16|111.76|112.13|111.73|112.18|111.78|112.09|111.69|15
1733143410000|2024-12-02 12:43:30|112.11|111.71|112.15|111.75|112.16|111.76|112.1|111.7|13
1733143420000|2024-12-02 12:43:40|112.16|111.76|112.27|111.87|112.28|111.88|112.15|111.75|10
1733143430000|2024-12-02 12:43:50|112.24|111.84|112.19|111.79|112.24|111.84|112.19|111.79|10
1733143440000|2024-12-02 12:44:00|112.18|111.78|112.16|111.76|112.24|111.84|112.11|111.71|17
1733143450000|2024-12-02 12:44:10|112.17|111.77|112.18|111.78|112.23|111.83|112.16|111.76|15
1733143460000|2024-12-02 12:44:20|112.22|111.82|112.2|111.8|112.23|111.83|112.2|111.8|9
1733143470000|2024-12-02 12:44:30|112.12|111.72|112.1|111.7|112.17|111.77|112.02|111.62|10
1733143480000|2024-12-02 12:44:40|112.13|111.73|112.15|111.75|112.17|111.77|112.13|111.73|12
1733143490000|2024-12-02 12:44:50|112.08|111.68|112.04|111.64|112.09|111.69|112.04|111.64|4
1733143500000|2024-12-02 12:45:00|112.05|111.65|111.79|111.39|112.07|111.67|111.78|111.38|12
1733143510000|2024-12-02 12:45:10|111.75|111.35|111.89|111.49|111.89|111.49|111.75|111.35|14
1733143520000|2024-12-02 12:45:20|111.92|111.52|111.96|111.56|111.96|111.56|111.84|111.44|21
1733143530000|2024-12-02 12:45:30|111.97|111.57|112.03|111.63|112.05|111.65|111.96|111.56|13
1733143540000|2024-12-02 12:45:40|112.04|111.64|112.14|111.74|112.14|111.74|112.03|111.63|12
1733143550000|2024-12-02 12:45:50|112.33|111.93|112.28|111.88|112.33|111.93|112.26|111.86|5
1733143560000|2024-12-02 12:46:00|112.26|111.86|112.23|111.83|112.27|111.87|112.17|111.77|16
1733143570000|2024-12-02 12:46:10|112.21|111.81|112.19|111.79|112.21|111.81|112.15|111.75|13
1733143580000|2024-12-02 12:46:20|112.17|111.77|112.08|111.68|112.17|111.77|112.05|111.65|19
1733143590000|2024-12-02 12:46:30|112.07|111.67|111.92|111.52|112.07|111.67|111.88|111.48|14
1733143600000|2024-12-02 12:46:40|111.9|111.5|111.79|111.39|111.9|111.5|111.74|111.34|14
1733143650000|2024-12-02 12:47:30|111.7|111.3|111.59|111.19|111.7|111.3|111.59|111.19|10
1733143660000|2024-12-02 12:47:40|111.58|111.18|111.46|111.06|111.59|111.19|111.44|111.04|20
1733143670000|2024-12-02 12:47:50|111.45|111.05|111.45|111.05|111.48|111.08|111.44|111.04|14
1733143680000|2024-12-02 12:48:00|111.44|111.04|111.32|110.92|111.44|111.04|111.32|110.92|17
1733143690000|2024-12-02 12:48:10|111.29|110.89|111.25|110.85|111.29|110.89|111.25|110.85|6
1733143700000|2024-12-02 12:48:20|111.24|110.84|111.22|110.82|111.26|110.86|111.21|110.81|14
1733143710000|2024-12-02 12:48:30|111.2|110.8|111.31|110.91|111.33|110.93|111.2|110.8|15
1733143720000|2024-12-02 12:48:40|111.3|110.9|111.25|110.85|111.34|110.94|111.24|110.84|8
1733143730000|2024-12-02 12:48:50|111.24|110.84|111.24|110.84|111.26|110.86|111.23|110.83|13
1733143740000|2024-12-02 12:49:00|111.25|110.85|111.33|110.93|111.33|110.93|111.23|110.83|17
1733143750000|2024-12-02 12:49:10|111.32|110.92|111.33|110.93|111.33|110.93|111.24|110.84|11
1733143760000|2024-12-02 12:49:20|111.36|110.96|111.33|110.93|111.39|110.99|111.33|110.93|9
1733143770000|2024-12-02 12:49:30|111.31|110.91|111.24|110.84|111.31|110.91|111.22|110.82|9
1733143780000|2024-12-02 12:49:40|111.22|110.82|111.14|110.74|111.23|110.83|111.13|110.73|11
1733143790000|2024-12-02 12:49:50|111.15|110.75|111.15|110.75|111.15|110.75|111.12|110.72|7
1733143800000|2024-12-02 12:50:00|111.19|110.79|111.16|110.76|111.2|110.8|111.13|110.73|9
1733143810000|2024-12-02 12:50:10|111.18|110.78|111.29|110.89|111.33|110.93|111.18|110.78|15
1733143820000|2024-12-02 12:50:20|111.27|110.87|111.31|110.91|111.32|110.92|111.27|110.87|11
1733143830000|2024-12-02 12:50:30|111.32|110.92|111.48|111.08|111.51|111.11|111.29|110.89|12
1733143840000|2024-12-02 12:50:40|111.5|111.1|111.41|111.01|111.5|111.1|111.41|111.01|11
1733143850000|2024-12-02 12:50:50|111.4|111|111.43|111.03|111.43|111.03|111.36|110.96|6
1733143860000|2024-12-02 12:51:00|111.42|111.02|111.43|111.03|111.44|111.04|111.41|111.01|8
1733143870000|2024-12-02 12:51:10|111.47|111.07|111.49|111.09|111.52|111.12|111.46|111.06|11
1733143880000|2024-12-02 12:51:20|111.44|111.04|111.37|110.97|111.46|111.06|111.36|110.96|9
1733143890000|2024-12-02 12:51:30|111.38|110.98|111.39|110.99|111.43|111.03|111.38|110.98|8
1733143900000|2024-12-02 12:51:40|111.38|110.98|110.94|110.54|111.38|110.98|110.94|110.54|6
1733143910000|2024-12-02 12:51:50|110.93|110.53|110.96|110.56|110.97|110.57|110.92|110.52|8
1733143920000|2024-12-02 12:52:00|110.98|110.58|111|110.6|111.16|110.76|110.96|110.56|19
1733143930000|2024-12-02 12:52:10|110.98|110.58|111.05|110.65|111.05|110.65|110.96|110.56|12
1733143940000|2024-12-02 12:52:20|111.04|110.64|111.05|110.65|111.05|110.65|110.86|110.46|13
1733143950000|2024-12-02 12:52:30|111.03|110.63|111.14|110.74|111.16|110.76|111.03|110.63|12
1733143960000|2024-12-02 12:52:40|111.17|110.77|111.38|110.98|111.39|110.99|111.14|110.74|15
1733143970000|2024-12-02 12:52:50|111.39|110.99|111.58|111.18|111.58|111.18|111.39|110.99|10
1733143980000|2024-12-02 12:53:00|111.59|111.19|111.41|111.01|111.63|111.23|111.41|111.01|10
1733143990000|2024-12-02 12:53:10|111.38|110.98|111.42|111.02|111.43|111.03|111.38|110.98|7
1733144000000|2024-12-02 12:53:20|111.41|111.01|111.38|110.98|111.44|111.04|111.33|110.93|10
1733144010000|2024-12-02 12:53:30|111.39|110.99|111.36|110.96|111.44|111.04|111.36|110.96|6
1733144020000|2024-12-02 12:53:40|111.35|110.95|111.46|111.06|111.46|111.06|111.35|110.95|7
1733144030000|2024-12-02 12:53:50|111.44|111.04|111.33|110.93|111.46|111.06|111.33|110.93|8
1733144040000|2024-12-02 12:54:00|111.29|110.89|111.15|110.75|111.29|110.89|111.13|110.73|8
1733144050000|2024-12-02 12:54:10|111.16|110.76|111.12|110.72|111.16|110.76|111.05|110.65|14
1733144060000|2024-12-02 12:54:20|111.17|110.77|110.94|110.54|111.31|110.91|110.94|110.54|17
1733144070000|2024-12-02 12:54:30|110.93|110.53|110.93|110.53|110.94|110.54|110.91|110.51|9
1733144080000|2024-12-02 12:54:40|110.98|110.58|111|110.6|111|110.6|110.95|110.55|7
1733144090000|2024-12-02 12:54:50|110.99|110.59|111.01|110.61|111.02|110.62|110.96|110.56|7
1733144100000|2024-12-02 12:55:00|111.07|110.67|111.4|111|111.4|111|111.07|110.67|25
1733144110000|2024-12-02 12:55:10|111.43|111.03|111.45|111.05|111.5|111.1|111.43|111.03|17
1733144120000|2024-12-02 12:55:20|111.46|111.06|111.57|111.17|111.6|111.2|111.46|111.06|18
1733144130000|2024-12-02 12:55:30|111.56|111.16|111.51|111.11|111.58|111.18|111.49|111.09|12
1733144140000|2024-12-02 12:55:40|111.52|111.12|111.64|111.24|111.64|111.24|111.52|111.12|11
1733144150000|2024-12-02 12:55:50|111.63|111.23|111.59|111.19|111.63|111.23|111.48|111.08|17
1733144160000|2024-12-02 12:56:00|111.56|111.16|111.57|111.17|111.6|111.2|111.54|111.14|14
1733144170000|2024-12-02 12:56:10|111.58|111.18|111.55|111.15|111.59|111.19|111.54|111.14|17
1733144180000|2024-12-02 12:56:20|111.53|111.13|111.55|111.15|111.55|111.15|111.47|111.07|15
1733144190000|2024-12-02 12:56:30|111.57|111.17|111.7|111.3|111.7|111.3|111.54|111.14|14
1733144200000|2024-12-02 12:56:40|111.67|111.27|111.66|111.26|111.69|111.29|111.66|111.26|8
1733144210000|2024-12-02 12:56:50|111.69|111.29|111.68|111.28|111.7|111.3|111.67|111.27|7
1733144220000|2024-12-02 12:57:00|111.64|111.24|111.43|111.03|111.64|111.24|111.42|111.02|10
1733144230000|2024-12-02 12:57:10|111.42|111.02|111.59|111.19|111.59|111.19|111.42|111.02|13
1733144240000|2024-12-02 12:57:20|111.56|111.16|111.56|111.16|111.64|111.24|111.55|111.15|18
1733144250000|2024-12-02 12:57:30|111.57|111.17|111.68|111.28|111.7|111.3|111.57|111.17|11
1733144260000|2024-12-02 12:57:40|111.65|111.25|111.63|111.23|111.65|111.25|111.63|111.23|6
1733144270000|2024-12-02 12:57:50|111.6|111.2|111.47|111.07|111.6|111.2|111.47|111.07|19
1733144280000|2024-12-02 12:58:00|111.46|111.06|111.13|110.73|111.46|111.06|111.11|110.71|17
1733144290000|2024-12-02 12:58:10|111.07|110.67|111.24|110.84|111.25|110.85|111.06|110.66|22
1733144300000|2024-12-02 12:58:20|111.23|110.83|111.23|110.83|111.23|110.83|111.16|110.76|13
1733144310000|2024-12-02 12:58:30|111.24|110.84|111.24|110.84|111.25|110.85|111.23|110.83|5
1733144320000|2024-12-02 12:58:40|111.21|110.81|111.19|110.79|111.21|110.81|111.19|110.79|11
1733144330000|2024-12-02 12:58:50|111.2|110.8|111.15|110.75|111.22|110.82|111.15|110.75|20
1733144340000|2024-12-02 12:59:00|111.17|110.77|111.15|110.75|111.22|110.82|111.14|110.74|13
1733144350000|2024-12-02 12:59:10|111.17|110.77|111.37|110.97|111.4|111|111.17|110.77|19
1733144360000|2024-12-02 12:59:20|111.34|110.94|111.33|110.93|111.35|110.95|111.25|110.85|12
1733144370000|2024-12-02 12:59:30|111.31|110.91|111.33|110.93|111.35|110.95|111.31|110.91|11
1733144380000|2024-12-02 12:59:40|111.32|110.92|111.29|110.89|111.32|110.92|111.28|110.88|11
1733144390000|2024-12-02 12:59:50|111.28|110.88|111.3|110.9|111.35|110.95|111.27|110.87|10
1733144400000|2024-12-02 13:00:00|111.29|110.89|111.35|110.95|111.38|110.98|111.29|110.89|11
1733144410000|2024-12-02 13:00:10|111.36|110.96|111.46|111.06|111.52|111.12|111.36|110.96|17
1733144420000|2024-12-02 13:00:20|111.48|111.08|111.53|111.13|111.56|111.16|111.47|111.07|19
1733144430000|2024-12-02 13:00:30|111.52|111.12|111.47|111.07|111.52|111.12|111.46|111.06|12
1733144440000|2024-12-02 13:00:40|111.49|111.09|111.65|111.25|111.65|111.25|111.48|111.08|17
1733144450000|2024-12-02 13:00:50|111.6|111.2|111.56|111.16|111.62|111.22|111.56|111.16|8
1733144460000|2024-12-02 13:01:00|111.57|111.17|111.58|111.18|111.62|111.22|111.56|111.16|15
1733144470000|2024-12-02 13:01:10|111.57|111.17|111.32|110.92|111.57|111.17|111.32|110.92|13
1733144480000|2024-12-02 13:01:20|111.27|110.87|111.14|110.74|111.3|110.9|111.14|110.74|10
1733144490000|2024-12-02 13:01:30|111.15|110.75|111.01|110.61|111.15|110.75|110.97|110.57|14
1733144500000|2024-12-02 13:01:40|111.02|110.62|111.19|110.79|111.19|110.79|111.02|110.62|16
1733144510000|2024-12-02 13:01:50|111.2|110.8|111.56|111.16|111.56|111.16|111.2|110.8|18
1733144520000|2024-12-02 13:02:00|111.57|111.17|111.46|111.06|111.7|111.3|111.46|111.06|20
1733144530000|2024-12-02 13:02:10|111.44|111.04|111.18|110.78|111.44|111.04|111.1|110.7|20
1733144540000|2024-12-02 13:02:20|111.21|110.81|111.25|110.85|111.35|110.95|111.21|110.81|12
1733144550000|2024-12-02 13:02:30|111.24|110.84|111.42|111.02|111.45|111.05|111.24|110.84|17
1733144560000|2024-12-02 13:02:40|111.39|110.99|111.16|110.76|111.39|110.99|111.16|110.76|14
1733144570000|2024-12-02 13:02:50|111.15|110.75|111.09|110.69|111.16|110.76|111.04|110.64|15
1733144580000|2024-12-02 13:03:00|111.08|110.68|111.53|111.13|111.54|111.14|111.08|110.68|30
1733144590000|2024-12-02 13:03:10|111.54|111.14|111.49|111.09|111.59|111.19|111.47|111.07|20
1733144600000|2024-12-02 13:03:20|111.48|111.08|111.46|111.06|111.48|111.08|111.4|111|25
1733144610000|2024-12-02 13:03:30|111.47|111.07|111.54|111.14|111.54|111.14|111.4|111|18
1733144620000|2024-12-02 13:03:40|111.5|111.1|111.45|111.05|111.56|111.16|111.45|111.05|23
1733144630000|2024-12-02 13:03:50|111.4|111|111.31|110.91|111.4|111|111.28|110.88|17
1733144640000|2024-12-02 13:04:00|111.32|110.92|111.43|111.03|111.44|111.04|111.31|110.91|27
1733144650000|2024-12-02 13:04:10|111.44|111.04|111.29|110.89|111.44|111.04|111.22|110.82|17
1733144660000|2024-12-02 13:04:20|111.31|110.91|111.44|111.04|111.46|111.06|111.31|110.91|20
1733144670000|2024-12-02 13:04:30|111.45|111.05|111.5|111.1|111.55|111.15|111.45|111.05|12
1733144680000|2024-12-02 13:04:40|111.53|111.13|111.72|111.32|111.75|111.35|111.53|111.13|22
1733144690000|2024-12-02 13:04:50|111.76|111.36|111.95|111.55|111.99|111.59|111.74|111.34|24
1733144700000|2024-12-02 13:05:00|111.97|111.57|112.14|111.74|112.14|111.74|111.95|111.55|21
1733144710000|2024-12-02 13:05:10|112.12|111.72|112.38|111.98|112.39|111.99|112.12|111.72|24
1733144720000|2024-12-02 13:05:20|112.37|111.97|112.65|112.25|112.65|112.25|112.37|111.97|28
1733144730000|2024-12-02 13:05:30|112.64|112.24|112.68|112.28|112.75|112.35|112.64|112.24|28
1733144740000|2024-12-02 13:05:40|112.7|112.3|112.45|112.05|112.71|112.31|112.42|112.02|23
1733144750000|2024-12-02 13:05:50|112.44|112.04|112.17|111.77|112.44|112.04|112.12|111.72|22
1733144760000|2024-12-02 13:06:00|112.2|111.8|111.86|111.46|112.24|111.84|111.86|111.46|24
1733144770000|2024-12-02 13:06:10|111.87|111.47|111.82|111.42|111.91|111.51|111.71|111.31|23
1733144780000|2024-12-02 13:06:20|111.81|111.41|111.96|111.56|111.96|111.56|111.81|111.41|24
1733144790000|2024-12-02 13:06:30|112|111.6|111.85|111.45|112.01|111.61|111.8|111.4|21
1733144800000|2024-12-02 13:06:40|111.83|111.43|111.85|111.45|111.93|111.53|111.83|111.43|19
1733144810000|2024-12-02 13:06:50|111.86|111.46|111.92|111.52|111.93|111.53|111.76|111.36|19
1733144820000|2024-12-02 13:07:00|111.93|111.53|111.96|111.56|112.03|111.63|111.88|111.48|25
1733144830000|2024-12-02 13:07:10|111.97|111.57|112.25|111.85|112.25|111.85|111.97|111.57|20
1733144840000|2024-12-02 13:07:20|112.24|111.84|112.24|111.84|112.25|111.85|112.15|111.75|11
1733144850000|2024-12-02 13:07:30|112.25|111.85|112.58|112.18|112.58|112.18|112.25|111.85|22
1733144860000|2024-12-02 13:07:40|112.57|112.17|112.74|112.34|112.74|112.34|112.55|112.15|18
1733144870000|2024-12-02 13:07:50|112.71|112.31|112.85|112.45|112.89|112.49|112.66|112.26|26
1733144880000|2024-12-02 13:08:00|112.86|112.46|112.95|112.55|113.01|112.61|112.85|112.45|20
1733144890000|2024-12-02 13:08:10|112.94|112.54|113.22|112.82|113.22|112.82|112.94|112.54|20
1733144900000|2024-12-02 13:08:20|113.23|112.83|113.26|112.86|113.36|112.96|113.2|112.8|26
1733144910000|2024-12-02 13:08:30|113.23|112.83|113.19|112.79|113.34|112.94|113.18|112.78|20
1733144920000|2024-12-02 13:08:40|113.18|112.78|112.95|112.55|113.18|112.78|112.94|112.54|19
1733144930000|2024-12-02 13:08:50|112.93|112.53|113.25|112.85|113.29|112.89|112.87|112.47|20
1733144940000|2024-12-02 13:09:00|113.24|112.84|113.1|112.7|113.24|112.84|113.05|112.65|19
1733144950000|2024-12-02 13:09:10|113.09|112.69|113.17|112.77|113.17|112.77|112.99|112.59|23
1733144960000|2024-12-02 13:09:20|113.15|112.75|113.18|112.78|113.25|112.85|113.13|112.73|21
1733144970000|2024-12-02 13:09:30|113.17|112.77|113.19|112.79|113.19|112.79|113.14|112.74|17
1733144980000|2024-12-02 13:09:40|113.18|112.78|113.17|112.77|113.19|112.79|113.17|112.77|8
1733144990000|2024-12-02 13:09:50|113.18|112.78|113.39|112.99|113.62|113.22|113.18|112.78|20
1733145000000|2024-12-02 13:10:00|113.4|113|113.55|113.15|113.55|113.15|113.4|113|14
1733145010000|2024-12-02 13:10:10|113.54|113.14|113.55|113.15|113.57|113.17|113.48|113.08|25
1733145020000|2024-12-02 13:10:20|113.53|113.13|113.68|113.28|113.68|113.28|113.52|113.12|21
1733145030000|2024-12-02 13:10:30|113.67|113.27|113.57|113.17|113.67|113.27|113.51|113.11|18
1733145040000|2024-12-02 13:10:40|113.55|113.15|113.56|113.16|113.6|113.2|113.51|113.11|16
1733145050000|2024-12-02 13:10:50|113.54|113.14|113.49|113.09|113.54|113.14|113.44|113.04|18
1733145060000|2024-12-02 13:11:00|113.48|113.08|113.3|112.9|113.48|113.08|113.25|112.85|22
1733145070000|2024-12-02 13:11:10|113.33|112.93|113.26|112.86|113.33|112.93|113.21|112.81|13
1733145080000|2024-12-02 13:11:20|113.25|112.85|113.25|112.85|113.32|112.92|113.23|112.83|19
1733145090000|2024-12-02 13:11:30|113.26|112.86|113.33|112.93|113.43|113.03|113.26|112.86|17
1733145100000|2024-12-02 13:11:40|113.31|112.91|113.34|112.94|113.39|112.99|113.27|112.87|17
1733145110000|2024-12-02 13:11:50|113.35|112.95|113.55|113.15|113.62|113.22|113.35|112.95|19
1733145120000|2024-12-02 13:12:00|113.52|113.12|113.44|113.04|113.53|113.13|113.43|113.03|13
1733145130000|2024-12-02 13:12:10|113.46|113.06|113.4|113|113.46|113.06|113.33|112.93|21
1733145140000|2024-12-02 13:12:20|113.36|112.96|113.43|113.03|113.43|113.03|113.35|112.95|17
1733145150000|2024-12-02 13:12:30|113.45|113.05|113.31|112.91|113.47|113.07|113.26|112.86|17
1733145160000|2024-12-02 13:12:40|113.32|112.92|113.34|112.94|113.36|112.96|113.29|112.89|15
1733145170000|2024-12-02 13:12:50|113.33|112.93|113.25|112.85|113.33|112.93|113.24|112.84|14
1733145180000|2024-12-02 13:13:00|113.28|112.88|113.3|112.9|113.31|112.91|113.25|112.85|13
1733145190000|2024-12-02 13:13:10|113.27|112.87|113.17|112.77|113.27|112.87|113.09|112.69|15
1733145200000|2024-12-02 13:13:20|113.18|112.78|113.24|112.84|113.25|112.85|113.17|112.77|7
1733145210000|2024-12-02 13:13:30|113.25|112.85|113.34|112.94|113.42|113.02|113.25|112.85|18
1733145220000|2024-12-02 13:13:40|113.33|112.93|113.51|113.11|113.56|113.16|113.33|112.93|30
1733145230000|2024-12-02 13:13:50|113.52|113.12|113.47|113.07|113.58|113.18|113.47|113.07|19
1733145240000|2024-12-02 13:14:00|113.5|113.1|113.54|113.14|113.59|113.19|113.49|113.09|16
1733145250000|2024-12-02 13:14:10|113.53|113.13|113.47|113.07|113.56|113.16|113.46|113.06|13
1733145260000|2024-12-02 13:14:20|113.46|113.06|113.39|112.99|113.46|113.06|113.28|112.88|22
1733145270000|2024-12-02 13:14:30|113.38|112.98|113.53|113.13|113.54|113.14|113.38|112.98|11
1733145280000|2024-12-02 13:14:40|113.54|113.14|113.58|113.18|113.62|113.22|113.53|113.13|14
1733145290000|2024-12-02 13:14:50|113.6|113.2|113.8|113.4|113.84|113.44|113.6|113.2|19
1733145300000|2024-12-02 13:15:00|113.78|113.38|113.93|113.53|113.95|113.55|113.77|113.37|22
1733145310000|2024-12-02 13:15:10|113.94|113.54|114.1|113.7|114.1|113.7|113.91|113.51|20
1733145320000|2024-12-02 13:15:20|114.08|113.68|114.18|113.78|114.23|113.83|114.08|113.68|21
1733145330000|2024-12-02 13:15:30|114.17|113.77|114.01|113.61|114.17|113.77|114.01|113.61|25
1733145340000|2024-12-02 13:15:40|114.14|113.74|114.33|113.93|114.38|113.98|114.14|113.74|21
1733145350000|2024-12-02 13:15:50|114.31|113.91|114.44|114.04|114.44|114.04|114.27|113.87|22
1733145360000|2024-12-02 13:16:00|114.45|114.05|114.38|113.98|114.47|114.07|114.38|113.98|16
1733145370000|2024-12-02 13:16:10|114.37|113.97|114.36|113.96|114.47|114.07|114.32|113.92|22
1733145380000|2024-12-02 13:16:20|114.38|113.98|114.51|114.11|114.51|114.11|114.36|113.96|24
1733145390000|2024-12-02 13:16:30|114.53|114.13|114.69|114.29|114.69|114.29|114.53|114.13|17
1733145400000|2024-12-02 13:16:40|114.76|114.36|114.62|114.22|114.76|114.36|114.62|114.22|28
1733145410000|2024-12-02 13:16:50|114.61|114.21|114.79|114.39|114.8|114.4|114.6|114.2|25
1733145420000|2024-12-02 13:17:00|114.77|114.37|114.68|114.28|114.77|114.37|114.67|114.27|16
1733145430000|2024-12-02 13:17:10|114.69|114.29|114.76|114.36|114.8|114.4|114.6|114.2|21
1733145440000|2024-12-02 13:17:20|114.72|114.32|114.84|114.44|114.86|114.46|114.7|114.3|15
1733145450000|2024-12-02 13:17:30|114.83|114.43|114.72|114.32|114.83|114.43|114.69|114.29|16
1733145460000|2024-12-02 13:17:40|114.7|114.3|114.48|114.08|114.7|114.3|114.4|114|17
1733145470000|2024-12-02 13:17:50|114.45|114.05|114.55|114.15|114.56|114.16|114.44|114.04|20
1733145480000|2024-12-02 13:18:00|114.56|114.16|115.23|114.83|115.32|114.92|114.46|114.06|24
1733145490000|2024-12-02 13:18:10|115.24|114.84|115.49|115.09|115.59|115.19|115.24|114.84|23
1733145500000|2024-12-02 13:18:20|115.46|115.06|115.37|114.97|115.62|115.22|115.32|114.92|23
1733145510000|2024-12-02 13:18:30|115.36|114.96|115.63|115.23|115.65|115.25|115.36|114.96|26
1733145520000|2024-12-02 13:18:40|115.62|115.22|115.61|115.21|115.65|115.25|115.55|115.15|20
1733145530000|2024-12-02 13:18:50|115.59|115.19|115.69|115.29|115.78|115.38|115.54|115.14|19
1733145540000|2024-12-02 13:19:00|115.68|115.28|115.71|115.31|115.85|115.45|115.66|115.26|13
1733145550000|2024-12-02 13:19:10|115.7|115.3|115.67|115.27|115.8|115.4|115.64|115.24|19
1733145560000|2024-12-02 13:19:20|115.69|115.29|115.86|115.46|115.88|115.48|115.69|115.29|12
1733145570000|2024-12-02 13:19:30|115.84|115.44|115.72|115.32|115.84|115.44|115.71|115.31|11
1733145580000|2024-12-02 13:19:40|115.69|115.29|115.69|115.29|115.74|115.34|115.69|115.29|17
1733145590000|2024-12-02 13:19:50|115.68|115.28|115.43|115.03|115.68|115.28|115.34|114.94|17
1733145600000|2024-12-02 13:20:00|115.41|115.01|115.18|114.78|115.43|115.03|115.16|114.76|15
1733145610000|2024-12-02 13:20:10|115.19|114.79|115.15|114.75|115.19|114.79|115.04|114.64|17
1733145620000|2024-12-02 13:20:20|115.14|114.74|115.19|114.79|115.31|114.91|115.14|114.74|15
1733145630000|2024-12-02 13:20:30|115.23|114.83|115.38|114.98|115.38|114.98|115.22|114.82|22
1733145640000|2024-12-02 13:20:40|115.4|115|115.39|114.99|115.48|115.08|115.39|114.99|13
1733145650000|2024-12-02 13:20:50|115.38|114.98|115.3|114.9|115.38|114.98|115.23|114.83|22
1733145660000|2024-12-02 13:21:00|115.36|114.96|115.18|114.78|115.42|115.02|115.16|114.76|21
1733145670000|2024-12-02 13:21:10|115.17|114.77|115.24|114.84|115.27|114.87|115.17|114.77|23
1733145680000|2024-12-02 13:21:20|115.27|114.87|115.34|114.94|115.37|114.97|115.27|114.87|15
1733145690000|2024-12-02 13:21:30|115.36|114.96|115.29|114.89|115.36|114.96|115.25|114.85|18
1733145700000|2024-12-02 13:21:40|115.28|114.88|115.4|115|115.41|115.01|115.27|114.87|17
1733145710000|2024-12-02 13:21:50|115.39|114.99|115.7|115.3|115.75|115.35|115.36|114.96|25
1733145720000|2024-12-02 13:22:00|115.69|115.29|115.69|115.29|115.76|115.36|115.51|115.11|28
1733145730000|2024-12-02 13:22:10|115.68|115.28|115.67|115.27|115.79|115.39|115.65|115.25|19
1733145740000|2024-12-02 13:22:20|115.46|115.06|115.6|115.2|115.6|115.2|115.46|115.06|20
1733145750000|2024-12-02 13:22:30|115.58|115.18|115.58|115.18|115.59|115.19|115.53|115.13|15
1733145760000|2024-12-02 13:22:40|115.65|115.25|115.7|115.3|115.71|115.31|115.61|115.21|10
1733145770000|2024-12-02 13:22:50|115.71|115.31|115.69|115.29|115.71|115.31|115.63|115.23|24
1733145780000|2024-12-02 13:23:00|115.75|115.35|115.63|115.23|115.83|115.43|115.62|115.22|21
1733145790000|2024-12-02 13:23:10|115.62|115.22|115.6|115.2|115.63|115.23|115.55|115.15|25
1733145800000|2024-12-02 13:23:20|115.62|115.22|115.78|115.38|115.78|115.38|115.61|115.21|23
1733145810000|2024-12-02 13:23:30|115.79|115.39|115.79|115.39|115.82|115.42|115.68|115.28|20
1733145820000|2024-12-02 13:23:40|115.78|115.38|115.56|115.16|115.78|115.38|115.56|115.16|21
1733145830000|2024-12-02 13:23:50|115.54|115.14|115.58|115.18|115.61|115.21|115.51|115.11|22
1733145840000|2024-12-02 13:24:00|115.59|115.19|115.54|115.14|115.61|115.21|115.52|115.12|19
1733145850000|2024-12-02 13:24:10|115.52|115.12|115.35|114.95|115.57|115.17|115.33|114.93|26
1733145860000|2024-12-02 13:24:20|115.34|114.94|115.44|115.04|115.48|115.08|115.32|114.92|15
1733145870000|2024-12-02 13:24:30|115.45|115.05|115.82|115.42|115.83|115.43|115.45|115.05|18
1733145880000|2024-12-02 13:24:40|115.84|115.44|115.93|115.53|116.06|115.66|115.83|115.43|15
1733145890000|2024-12-02 13:24:50|115.94|115.54|115.97|115.57|115.98|115.58|115.9|115.5|19
1733145900000|2024-12-02 13:25:00|115.98|115.58|116.1|115.7|116.11|115.71|115.97|115.57|23
1733145910000|2024-12-02 13:25:10|116.09|115.69|116.15|115.75|116.15|115.75|116.06|115.66|22
1733145920000|2024-12-02 13:25:20|116.17|115.77|116.2|115.8|116.2|115.8|116.12|115.72|16
1733145930000|2024-12-02 13:25:30|116.19|115.79|116.26|115.86|116.27|115.87|116.14|115.74|21
1733145940000|2024-12-02 13:25:40|116.27|115.87|116.25|115.85|116.27|115.87|116.16|115.76|20
1733145950000|2024-12-02 13:25:50|116.27|115.87|116.31|115.91|116.33|115.93|116.27|115.87|16
1733145960000|2024-12-02 13:26:00|116.3|115.9|116.35|115.95|116.35|115.95|116.28|115.88|20
1733145970000|2024-12-02 13:26:10|116.32|115.92|116.28|115.88|116.32|115.92|116.22|115.82|24
1733145980000|2024-12-02 13:26:20|116.29|115.89|116.24|115.84|116.36|115.96|116.24|115.84|15
1733145990000|2024-12-02 13:26:30|116.25|115.85|116.34|115.94|116.34|115.94|116.24|115.84|15
1733146000000|2024-12-02 13:26:40|116.33|115.93|116.3|115.9|116.33|115.93|116.29|115.89|10
1733146010000|2024-12-02 13:26:50|116.28|115.88|116.14|115.74|116.28|115.88|116.09|115.69|19
1733146020000|2024-12-02 13:27:00|116.13|115.73|116.12|115.72|116.19|115.79|116.09|115.69|12
1733146030000|2024-12-02 13:27:10|116.14|115.74|116.13|115.73|116.19|115.79|116.09|115.69|15
1733146040000|2024-12-02 13:27:20|116.16|115.76|115.99|115.59|116.16|115.76|115.97|115.57|15
1733146050000|2024-12-02 13:27:30|115.98|115.58|115.98|115.58|115.98|115.58|115.93|115.53|15
1733146060000|2024-12-02 13:27:40|115.99|115.59|115.96|115.56|116.05|115.65|115.94|115.54|17
1733146070000|2024-12-02 13:27:50|115.94|115.54|115.92|115.52|115.95|115.55|115.79|115.39|15
1733146080000|2024-12-02 13:28:00|115.91|115.51|115.97|115.57|116.01|115.61|115.91|115.51|16
1733146090000|2024-12-02 13:28:10|115.99|115.59|116.1|115.7|116.12|115.72|115.99|115.59|27
1733146100000|2024-12-02 13:28:20|116.11|115.71|116.02|115.62|116.17|115.77|116.01|115.61|23
1733146110000|2024-12-02 13:28:30|116.05|115.65|115.91|115.51|116.07|115.67|115.91|115.51|15
1733146120000|2024-12-02 13:28:40|115.89|115.49|115.99|115.59|116.01|115.61|115.89|115.49|16
1733146130000|2024-12-02 13:28:50|115.96|115.56|115.98|115.58|116|115.6|115.91|115.51|13
1733146140000|2024-12-02 13:29:00|115.97|115.57|115.97|115.57|116.03|115.63|115.87|115.47|24
1733146150000|2024-12-02 13:29:10|115.96|115.56|116.01|115.61|116.03|115.63|115.96|115.56|11
1733146160000|2024-12-02 13:29:20|116|115.6|115.92|115.52|116|115.6|115.86|115.46|11
1733146170000|2024-12-02 13:29:30|115.91|115.51|115.76|115.36|115.91|115.51|115.76|115.36|13
1733146180000|2024-12-02 13:29:40|115.72|115.32|115.57|115.17|115.72|115.32|115.55|115.15|20
1733146190000|2024-12-02 13:29:50|115.56|115.16|115.58|115.18|115.63|115.23|115.52|115.12|18
1733146200000|2024-12-02 13:30:00|115.61|115.21|115.43|115.03|115.62|115.22|115.41|115.01|18
1733146210000|2024-12-02 13:30:10|115.42|115.02|115.5|115.1|115.51|115.11|115.35|114.95|19
1733146220000|2024-12-02 13:30:20|115.49|115.09|115.68|115.28|115.68|115.28|115.47|115.07|20
1733146230000|2024-12-02 13:30:30|115.67|115.27|115.76|115.36|115.76|115.36|115.64|115.24|21
1733146240000|2024-12-02 13:30:40|115.73|115.33|115.87|115.47|115.92|115.52|115.73|115.33|23
1733146250000|2024-12-02 13:30:50|115.86|115.46|115.97|115.57|115.98|115.58|115.86|115.46|17
1733146260000|2024-12-02 13:31:00|115.96|115.56|115.71|115.31|115.99|115.59|115.71|115.31|23
1733146270000|2024-12-02 13:31:10|115.69|115.29|115.45|115.05|115.69|115.29|115.45|115.05|26
1733146280000|2024-12-02 13:31:20|115.46|115.06|115.25|114.85|115.46|115.06|115.25|114.85|14
1733146290000|2024-12-02 13:31:30|115.26|114.86|115.16|114.76|115.26|114.86|115.1|114.7|11
1733146300000|2024-12-02 13:31:40|115.15|114.75|115.03|114.63|115.16|114.76|115.03|114.63|11
1733146310000|2024-12-02 13:31:50|115.04|114.64|114.97|114.57|115.07|114.67|114.92|114.52|13
1733146320000|2024-12-02 13:32:00|114.98|114.58|115.04|114.64|115.13|114.73|114.95|114.55|17
1733146330000|2024-12-02 13:32:10|115.02|114.62|115.06|114.66|115.08|114.68|115|114.6|12
1733146340000|2024-12-02 13:32:20|115.07|114.67|115.14|114.74|115.15|114.75|115.07|114.67|10
1733146350000|2024-12-02 13:32:30|115.12|114.72|115.15|114.75|115.24|114.84|115.12|114.72|15
1733146360000|2024-12-02 13:32:40|115.16|114.76|115.11|114.71|115.16|114.76|115.06|114.66|22
1733146370000|2024-12-02 13:32:50|115.07|114.67|114.94|114.54|115.08|114.68|114.9|114.5|12
1733146380000|2024-12-02 13:33:00|114.96|114.56|114.88|114.48|114.96|114.56|114.85|114.45|14
1733146390000|2024-12-02 13:33:10|114.89|114.49|114.86|114.46|114.97|114.57|114.82|114.42|14
1733146400000|2024-12-02 13:33:20|114.85|114.45|114.79|114.39|114.87|114.47|114.76|114.36|9
1733146410000|2024-12-02 13:33:30|114.8|114.4|114.98|114.58|115.01|114.61|114.8|114.4|19
1733146420000|2024-12-02 13:33:40|114.93|114.53|114.84|114.44|114.94|114.54|114.83|114.43|8
1733146430000|2024-12-02 13:33:50|114.86|114.46|114.94|114.54|114.98|114.58|114.86|114.46|12
1733146440000|2024-12-02 13:34:00|114.97|114.57|114.92|114.52|115.03|114.63|114.92|114.52|11
1733146450000|2024-12-02 13:34:10|114.91|114.51|115.26|114.86|115.33|114.93|114.86|114.46|21
1733146460000|2024-12-02 13:34:20|115.28|114.88|115.32|114.92|115.36|114.96|115.28|114.88|21
1733146470000|2024-12-02 13:34:30|115.31|114.91|115.24|114.84|115.32|114.92|115.21|114.81|14
1733146480000|2024-12-02 13:34:40|115.22|114.82|115.31|114.91|115.31|114.91|115.22|114.82|9
1733146490000|2024-12-02 13:34:50|115.3|114.9|115.32|114.92|115.34|114.94|115.29|114.89|8
1733146500000|2024-12-02 13:35:00|115.31|114.91|115.19|114.79|115.31|114.91|115.15|114.75|8
1733146510000|2024-12-02 13:35:10|115.15|114.75|114.96|114.56|115.15|114.75|114.96|114.56|11
1733146520000|2024-12-02 13:35:20|114.94|114.54|114.77|114.37|114.95|114.55|114.77|114.37|12
1733146530000|2024-12-02 13:35:30|114.78|114.38|114.88|114.48|114.99|114.59|114.78|114.38|14
1733146540000|2024-12-02 13:35:40|114.87|114.47|114.84|114.44|114.88|114.48|114.83|114.43|8
1733146550000|2024-12-02 13:35:50|114.82|114.42|114.98|114.58|115.01|114.61|114.82|114.42|14
1733146560000|2024-12-02 13:36:00|114.96|114.56|114.9|114.5|114.96|114.56|114.89|114.49|18
1733146570000|2024-12-02 13:36:10|114.91|114.51|115.09|114.69|115.09|114.69|114.91|114.51|15
1733146580000|2024-12-02 13:36:20|115.1|114.7|115.05|114.65|115.17|114.77|115|114.6|14
1733146590000|2024-12-02 13:36:30|115.11|114.71|115|114.6|115.2|114.8|115|114.6|21
1733146600000|2024-12-02 13:36:40|114.97|114.57|115.01|114.61|115.07|114.67|114.97|114.57|16
1733146610000|2024-12-02 13:36:50|115|114.6|115.23|114.83|115.27|114.87|114.98|114.58|23
1733146620000|2024-12-02 13:37:00|115.17|114.77|115.3|114.9|115.34|114.94|115.16|114.76|25
1733146630000|2024-12-02 13:37:10|115.31|114.91|115.33|114.93|115.48|115.08|115.31|114.91|19
1733146640000|2024-12-02 13:37:20|115.32|114.92|115.27|114.87|115.32|114.92|115.21|114.81|16
1733146650000|2024-12-02 13:37:30|115.29|114.89|115.23|114.83|115.43|115.03|115.22|114.82|19
1733146660000|2024-12-02 13:37:40|115.24|114.84|115.25|114.85|115.37|114.97|115.21|114.81|19
1733146670000|2024-12-02 13:37:50|115.24|114.84|115.28|114.88|115.28|114.88|115.21|114.81|15
1733146680000|2024-12-02 13:38:00|115.29|114.89|115.28|114.88|115.36|114.96|115.28|114.88|22
1733146690000|2024-12-02 13:38:10|115.29|114.89|115.36|114.96|115.36|114.96|115.29|114.89|24
1733146700000|2024-12-02 13:38:20|115.34|114.94|115.57|115.17|115.57|115.17|115.34|114.94|9
1733146710000|2024-12-02 13:38:30|115.56|115.16|115.51|115.11|115.61|115.21|115.51|115.11|11
1733146720000|2024-12-02 13:38:40|115.46|115.06|115.53|115.13|115.53|115.13|115.46|115.06|10
1733146730000|2024-12-02 13:38:50|115.52|115.12|115.43|115.03|115.56|115.16|115.43|115.03|14
1733146740000|2024-12-02 13:39:00|115.42|115.02|115.27|114.87|115.51|115.11|115.24|114.84|20
1733146750000|2024-12-02 13:39:10|115.26|114.86|115.26|114.86|115.27|114.87|115.12|114.72|19
1733146760000|2024-12-02 13:39:20|115.27|114.87|115.14|114.74|115.27|114.87|115.11|114.71|24
1733146770000|2024-12-02 13:39:30|115.15|114.75|115.2|114.8|115.23|114.83|115.06|114.66|18
1733146780000|2024-12-02 13:39:40|115.19|114.79|114.96|114.56|115.2|114.8|114.96|114.56|22
1733146790000|2024-12-02 13:39:50|114.94|114.54|114.91|114.51|114.94|114.54|114.84|114.44|13
1733146800000|2024-12-02 13:40:00|114.9|114.5|114.77|114.37|114.93|114.53|114.75|114.35|22
1733146810000|2024-12-02 13:40:10|114.75|114.35|114.84|114.44|114.85|114.45|114.75|114.35|21
1733146820000|2024-12-02 13:40:20|114.79|114.39|114.59|114.19|114.79|114.39|114.59|114.19|20
1733146830000|2024-12-02 13:40:30|114.6|114.2|114.64|114.24|114.64|114.24|114.6|114.2|16
1733146840000|2024-12-02 13:40:40|114.66|114.26|114.57|114.17|114.68|114.28|114.56|114.16|23
1733146850000|2024-12-02 13:40:50|114.59|114.19|114.61|114.21|114.68|114.28|114.57|114.17|16
1733146860000|2024-12-02 13:41:00|114.6|114.2|114.28|113.88|114.6|114.2|114.25|113.85|21
1733146870000|2024-12-02 13:41:10|114.3|113.9|114.31|113.91|114.36|113.96|114.26|113.86|17
1733146880000|2024-12-02 13:41:20|114.33|113.93|114.4|114|114.49|114.09|114.33|113.93|19
1733146890000|2024-12-02 13:41:30|114.41|114.01|114.45|114.05|114.52|114.12|114.41|114.01|20
1733146900000|2024-12-02 13:41:40|114.43|114.03|114.49|114.09|114.51|114.11|114.4|114|17
1733146910000|2024-12-02 13:41:50|114.5|114.1|114.59|114.19|114.6|114.2|114.49|114.09|13
1733146920000|2024-12-02 13:42:00|114.58|114.18|114.46|114.06|114.62|114.22|114.46|114.06|23
1733146930000|2024-12-02 13:42:10|114.42|114.02|114.41|114.01|114.49|114.09|114.36|113.96|16
1733146940000|2024-12-02 13:42:20|114.35|113.95|114.19|113.79|114.35|113.95|114.16|113.76|8
1733146950000|2024-12-02 13:42:30|114.2|113.8|114.35|113.95|114.39|113.99|114.2|113.8|17
1733146960000|2024-12-02 13:42:40|114.36|113.96|114.37|113.97|114.42|114.02|114.36|113.96|9
1733146970000|2024-12-02 13:42:50|114.36|113.96|114.48|114.08|114.48|114.08|114.36|113.96|17
1733146980000|2024-12-02 13:43:00|114.47|114.07|114.48|114.08|114.49|114.09|114.38|113.98|18
1733146990000|2024-12-02 13:43:10|114.46|114.06|114.38|113.98|114.46|114.06|114.38|113.98|10
1733147000000|2024-12-02 13:43:20|114.37|113.97|114.44|114.04|114.46|114.06|114.37|113.97|9
1733147010000|2024-12-02 13:43:30|114.46|114.06|114.43|114.03|114.56|114.16|114.4|114|13
1733147020000|2024-12-02 13:43:40|114.44|114.04|114.23|113.83|114.45|114.05|114.18|113.78|18
1733147030000|2024-12-02 13:43:50|114.25|113.85|114.24|113.84|114.25|113.85|114.2|113.8|7
1733147040000|2024-12-02 13:44:00|114.27|113.87|114.45|114.05|114.58|114.18|114.27|113.87|25
1733147050000|2024-12-02 13:44:10|114.48|114.08|114.56|114.16|114.56|114.16|114.46|114.06|16
1733147060000|2024-12-02 13:44:20|114.57|114.17|114.56|114.16|114.67|114.27|114.55|114.15|18
1733147070000|2024-12-02 13:44:30|114.55|114.15|114.65|114.25|114.65|114.25|114.55|114.15|10
1733147080000|2024-12-02 13:44:40|114.64|114.24|114.59|114.19|114.64|114.24|114.57|114.17|14
1733147090000|2024-12-02 13:44:50|114.58|114.18|114.56|114.16|114.58|114.18|114.55|114.15|6
1733147100000|2024-12-02 13:45:00|114.65|114.25|114.68|114.28|114.75|114.35|114.64|114.24|20
1733147110000|2024-12-02 13:45:10|114.69|114.29|114.49|114.09|114.74|114.34|114.48|114.08|13
1733147120000|2024-12-02 13:45:20|114.48|114.08|114.47|114.07|114.54|114.14|114.45|114.05|21
1733147130000|2024-12-02 13:45:30|114.48|114.08|114.49|114.09|114.68|114.28|114.48|114.08|22
1733147140000|2024-12-02 13:45:40|114.5|114.1|114.72|114.32|114.74|114.34|114.5|114.1|25
1733147150000|2024-12-02 13:45:50|114.71|114.31|114.74|114.34|114.78|114.38|114.68|114.28|18
1733147160000|2024-12-02 13:46:00|114.75|114.35|114.58|114.18|114.78|114.38|114.55|114.15|19
1733147170000|2024-12-02 13:46:10|114.63|114.23|114.59|114.19|114.65|114.25|114.46|114.06|22
1733147180000|2024-12-02 13:46:20|114.61|114.21|114.43|114.03|114.61|114.21|114.43|114.03|17
1733147190000|2024-12-02 13:46:30|114.44|114.04|114.37|113.97|114.51|114.11|114.33|113.93|20
1733147200000|2024-12-02 13:46:40|114.38|113.98|114.2|113.8|114.38|113.98|114.2|113.8|18
1733147210000|2024-12-02 13:46:50|114.11|113.71|114.06|113.66|114.11|113.71|114.05|113.65|12
1733147220000|2024-12-02 13:47:00|114.07|113.67|114.13|113.73|114.17|113.77|114.06|113.66|23
1733147230000|2024-12-02 13:47:10|114.12|113.72|114.16|113.76|114.16|113.76|114.05|113.65|18
1733147240000|2024-12-02 13:47:20|114.15|113.75|114.04|113.64|114.16|113.76|114.04|113.64|20
1733147250000|2024-12-02 13:47:30|114.03|113.63|113.96|113.56|114.03|113.63|113.96|113.56|8
1733147260000|2024-12-02 13:47:40|113.99|113.59|114.05|113.65|114.05|113.65|113.99|113.59|6
1733147270000|2024-12-02 13:47:50|114.06|113.66|113.94|113.54|114.06|113.66|113.94|113.54|11
1733147280000|2024-12-02 13:48:00|113.95|113.55|114.03|113.63|114.03|113.63|113.95|113.55|8
1733147290000|2024-12-02 13:48:10|114.02|113.62|113.96|113.56|114.02|113.62|113.94|113.54|12
1733147300000|2024-12-02 13:48:20|113.95|113.55|113.88|113.48|113.98|113.58|113.87|113.47|10
1733147310000|2024-12-02 13:48:30|113.89|113.49|113.86|113.46|113.95|113.55|113.85|113.45|13
1733147320000|2024-12-02 13:48:40|113.91|113.51|113.9|113.5|113.94|113.54|113.89|113.49|14
1733147330000|2024-12-02 13:48:50|113.91|113.51|113.97|113.57|113.97|113.57|113.89|113.49|14
1733147340000|2024-12-02 13:49:00|113.96|113.56|114.05|113.65|114.11|113.71|113.9|113.5|22
1733147350000|2024-12-02 13:49:10|114.06|113.66|114.17|113.77|114.2|113.8|114.06|113.66|15
1733147360000|2024-12-02 13:49:20|114.16|113.76|114.24|113.84|114.24|113.84|114.14|113.74|7
1733147370000|2024-12-02 13:49:30|114.25|113.85|114.25|113.85|114.26|113.86|114.23|113.83|13
1733147380000|2024-12-02 13:49:40|114.26|113.86|114.36|113.96|114.45|114.05|114.26|113.86|17
1733147390000|2024-12-02 13:49:50|114.4|114|114.48|114.08|114.58|114.18|114.4|114|22
1733147400000|2024-12-02 13:50:00|114.47|114.07|114.29|113.89|114.47|114.07|114.29|113.89|21
1733147410000|2024-12-02 13:50:10|114.28|113.88|114.34|113.94|114.36|113.96|114.25|113.85|23
1733147420000|2024-12-02 13:50:20|114.29|113.89|114.27|113.87|114.29|113.89|114.25|113.85|14
1733147430000|2024-12-02 13:50:30|114.23|113.83|114.23|113.83|114.28|113.88|114.21|113.81|23
1733147440000|2024-12-02 13:50:40|114.24|113.84|114.09|113.69|114.24|113.84|114.09|113.69|21
1733147450000|2024-12-02 13:50:50|114.08|113.68|114.07|113.67|114.08|113.68|113.99|113.59|17
1733147460000|2024-12-02 13:51:00|114.08|113.68|114.01|113.61|114.08|113.68|113.98|113.58|22
1733147470000|2024-12-02 13:51:10|114.05|113.65|114.05|113.65|114.11|113.71|114.01|113.61|15
1733147480000|2024-12-02 13:51:20|114.03|113.63|114.15|113.75|114.15|113.75|113.91|113.51|24
1733147490000|2024-12-02 13:51:30|114.13|113.73|114.3|113.9|114.3|113.9|114.08|113.68|21
1733147500000|2024-12-02 13:51:40|114.29|113.89|114.21|113.81|114.32|113.92|114.18|113.78|19
1733147510000|2024-12-02 13:51:50|114.22|113.82|114.27|113.87|114.28|113.88|114.22|113.82|18
1733147520000|2024-12-02 13:52:00|114.28|113.88|114.19|113.79|114.35|113.95|114.18|113.78|12
1733147530000|2024-12-02 13:52:10|114.2|113.8|114.38|113.98|114.38|113.98|114.18|113.78|20
1733147540000|2024-12-02 13:52:20|114.37|113.97|114.37|113.97|114.4|114|114.27|113.87|21
1733147550000|2024-12-02 13:52:30|114.38|113.98|114.48|114.08|114.5|114.1|114.35|113.95|19
1733147560000|2024-12-02 13:52:40|114.41|114.01|114.27|113.87|114.41|114.01|114.27|113.87|22
1733147570000|2024-12-02 13:52:50|114.26|113.86|114.27|113.87|114.31|113.91|114.26|113.86|8
1733147580000|2024-12-02 13:53:00|114.28|113.88|114.24|113.84|114.36|113.96|114.16|113.76|27
1733147590000|2024-12-02 13:53:10|114.25|113.85|114.26|113.86|114.35|113.95|114.24|113.84|22
1733147600000|2024-12-02 13:53:20|114.25|113.85|114.25|113.85|114.26|113.86|114.19|113.79|22
1733147610000|2024-12-02 13:53:30|114.26|113.86|114.31|113.91|114.32|113.92|114.26|113.86|20
1733147620000|2024-12-02 13:53:40|114.27|113.87|114.29|113.89|114.3|113.9|114.16|113.76|24
1733147630000|2024-12-02 13:53:50|114.28|113.88|114.17|113.77|114.3|113.9|114.15|113.75|17
1733147640000|2024-12-02 13:54:00|114.15|113.75|114.16|113.76|114.18|113.78|114.1|113.7|17
1733147650000|2024-12-02 13:54:10|114.17|113.77|114.33|113.93|114.35|113.95|114.14|113.74|15
1733147660000|2024-12-02 13:54:20|114.3|113.9|114.27|113.87|114.35|113.95|114.26|113.86|24
1733147670000|2024-12-02 13:54:30|114.28|113.88|114.27|113.87|114.34|113.94|114.26|113.86|17
1733147680000|2024-12-02 13:54:40|114.26|113.86|114.2|113.8|114.26|113.86|114.17|113.77|20
1733147690000|2024-12-02 13:54:50|114.21|113.81|114.09|113.69|114.21|113.81|114.09|113.69|12
1733147700000|2024-12-02 13:55:00|114.08|113.68|113.92|113.52|114.09|113.69|113.91|113.51|13
1733147710000|2024-12-02 13:55:10|113.94|113.54|113.97|113.57|113.98|113.58|113.9|113.5|13
1733147720000|2024-12-02 13:55:20|113.96|113.56|114.06|113.66|114.06|113.66|113.92|113.52|13
1733147730000|2024-12-02 13:55:30|114.1|113.7|113.98|113.58|114.1|113.7|113.98|113.58|22
1733147740000|2024-12-02 13:55:40|113.96|113.56|113.94|113.54|113.98|113.58|113.94|113.54|13
1733147750000|2024-12-02 13:55:50|113.95|113.55|113.7|113.3|113.95|113.55|113.66|113.26|22
1733147760000|2024-12-02 13:56:00|113.69|113.29|113.69|113.29|113.86|113.46|113.69|113.29|23
1733147770000|2024-12-02 13:56:10|113.68|113.28|113.63|113.23|113.74|113.34|113.59|113.19|23
1733147780000|2024-12-02 13:56:20|113.61|113.21|113.62|113.22|113.65|113.25|113.58|113.18|16
1733147790000|2024-12-02 13:56:30|113.61|113.21|113.5|113.1|113.62|113.22|113.5|113.1|13
1733147800000|2024-12-02 13:56:40|113.51|113.11|113.51|113.11|113.52|113.12|113.5|113.1|8
1733147810000|2024-12-02 13:56:50|113.5|113.1|113.51|113.11|113.53|113.13|113.5|113.1|6
1733147820000|2024-12-02 13:57:00|113.53|113.13|113.43|113.03|113.53|113.13|113.38|112.98|13
1733147830000|2024-12-02 13:57:10|113.45|113.05|113.33|112.93|113.45|113.05|113.31|112.91|15
1733147840000|2024-12-02 13:57:20|113.32|112.92|113.37|112.97|113.37|112.97|113.29|112.89|16
1733147850000|2024-12-02 13:57:30|113.38|112.98|113.56|113.16|113.56|113.16|113.37|112.97|20
1733147860000|2024-12-02 13:57:40|113.54|113.14|113.55|113.15|113.56|113.16|113.51|113.11|16
1733147870000|2024-12-02 13:57:50|113.53|113.13|113.51|113.11|113.58|113.18|113.48|113.08|15
1733147880000|2024-12-02 13:58:00|113.52|113.12|113.7|113.3|113.75|113.35|113.52|113.12|24
1733147890000|2024-12-02 13:58:10|113.69|113.29|113.78|113.38|113.78|113.38|113.69|113.29|22
1733147900000|2024-12-02 13:58:20|113.77|113.37|113.71|113.31|113.86|113.46|113.71|113.31|16
1733147910000|2024-12-02 13:58:30|113.72|113.32|113.71|113.31|113.75|113.35|113.71|113.31|15
1733147920000|2024-12-02 13:58:40|113.7|113.3|113.69|113.29|113.74|113.34|113.67|113.27|13
1733147930000|2024-12-02 13:58:50|113.71|113.31|113.69|113.29|113.71|113.31|113.67|113.27|10
1733147940000|2024-12-02 13:59:00|113.66|113.26|113.87|113.47|113.87|113.47|113.66|113.26|22
1733147950000|2024-12-02 13:59:10|113.86|113.46|113.76|113.36|113.86|113.46|113.76|113.36|13
1733147960000|2024-12-02 13:59:20|113.77|113.37|113.78|113.38|113.78|113.38|113.71|113.31|15
1733147970000|2024-12-02 13:59:30|113.79|113.39|113.88|113.48|113.88|113.48|113.77|113.37|13
1733147980000|2024-12-02 13:59:40|113.89|113.49|113.87|113.47|113.96|113.56|113.87|113.47|18
1733147990000|2024-12-02 13:59:50|113.8|113.4|113.97|113.57|113.98|113.58|113.78|113.38|18
1733148000000|2024-12-02 14:00:00|113.96|113.56|114.12|113.72|114.15|113.75|113.9|113.5|22
1733148010000|2024-12-02 14:00:10|114.13|113.73|113.67|113.27|114.14|113.74|113.66|113.26|25
1733148020000|2024-12-02 14:00:20|113.66|113.26|113.78|113.38|113.8|113.4|113.66|113.26|16
1733148030000|2024-12-02 14:00:30|113.77|113.37|113.89|113.49|113.89|113.49|113.69|113.29|22
1733148040000|2024-12-02 14:00:40|113.92|113.52|113.92|113.52|114|113.6|113.81|113.41|22
1733148050000|2024-12-02 14:00:50|113.93|113.53|113.93|113.53|114.01|113.61|113.87|113.47|24
1733148060000|2024-12-02 14:01:00|113.94|113.54|113.77|113.37|113.94|113.54|113.75|113.35|15
1733148070000|2024-12-02 14:01:10|113.75|113.35|113.78|113.38|113.78|113.38|113.64|113.24|15
1733148080000|2024-12-02 14:01:20|113.77|113.37|113.73|113.33|113.77|113.37|113.58|113.18|15
1733148090000|2024-12-02 14:01:30|113.74|113.34|113.67|113.27|113.83|113.43|113.66|113.26|21
1733148100000|2024-12-02 14:01:40|113.65|113.25|113.7|113.3|113.77|113.37|113.64|113.24|23
1733148110000|2024-12-02 14:01:50|113.72|113.32|113.49|113.09|113.72|113.32|113.4|113|23
1733148120000|2024-12-02 14:02:00|113.48|113.08|113.48|113.08|113.49|113.09|113.36|112.96|23
1733148130000|2024-12-02 14:02:10|113.49|113.09|113.44|113.04|113.49|113.09|113.3|112.9|19
1733148140000|2024-12-02 14:02:20|113.45|113.05|113.34|112.94|113.46|113.06|113.3|112.9|25
1733148150000|2024-12-02 14:02:30|113.35|112.95|113.37|112.97|113.39|112.99|113.3|112.9|16
1733148160000|2024-12-02 14:02:40|113.38|112.98|113.46|113.06|113.48|113.08|113.37|112.97|17
1733148170000|2024-12-02 14:02:50|113.47|113.07|113.58|113.18|113.65|113.25|113.47|113.07|14
1733148180000|2024-12-02 14:03:00|113.57|113.17|113.56|113.16|113.58|113.18|113.54|113.14|18
1733148190000|2024-12-02 14:03:10|113.57|113.17|113.69|113.29|113.69|113.29|113.56|113.16|12
1733148200000|2024-12-02 14:03:20|113.7|113.3|113.88|113.48|113.9|113.5|113.7|113.3|21
1733148210000|2024-12-02 14:03:30|113.87|113.47|113.92|113.52|113.94|113.54|113.86|113.46|21
1733148220000|2024-12-02 14:03:40|113.91|113.51|113.97|113.57|113.97|113.57|113.86|113.46|18
1733148230000|2024-12-02 14:03:50|113.98|113.58|114.16|113.76|114.17|113.77|113.98|113.58|25
1733148240000|2024-12-02 14:04:00|114.18|113.78|114.33|113.93|114.33|113.93|114.17|113.77|16
1733148250000|2024-12-02 14:04:10|114.35|113.95|114.15|113.75|114.37|113.97|114.09|113.69|24
1733148260000|2024-12-02 14:04:20|114.16|113.76|114.05|113.65|114.19|113.79|114.05|113.65|16
1733148270000|2024-12-02 14:04:30|114.01|113.61|113.85|113.45|114.05|113.65|113.85|113.45|22
1733148280000|2024-12-02 14:04:40|113.83|113.43|113.95|113.55|113.95|113.55|113.77|113.37|19
1733148290000|2024-12-02 14:04:50|113.93|113.53|114.07|113.67|114.07|113.67|113.91|113.51|20
1733148300000|2024-12-02 14:05:00|114.05|113.65|113.93|113.53|114.05|113.65|113.84|113.44|24
1733148310000|2024-12-02 14:05:10|113.94|113.54|113.98|113.58|114|113.6|113.9|113.5|18
1733148320000|2024-12-02 14:05:20|113.91|113.51|113.9|113.5|113.98|113.58|113.9|113.5|24
1733148330000|2024-12-02 14:05:30|113.91|113.51|113.92|113.52|113.97|113.57|113.87|113.47|16
1733148340000|2024-12-02 14:05:40|113.89|113.49|113.95|113.55|113.98|113.58|113.89|113.49|23
1733148350000|2024-12-02 14:05:50|113.83|113.43|113.79|113.39|113.84|113.44|113.71|113.31|22
1733148360000|2024-12-02 14:06:00|113.81|113.41|113.73|113.33|113.88|113.48|113.72|113.32|17
1733148370000|2024-12-02 14:06:10|113.71|113.31|113.87|113.47|113.87|113.47|113.69|113.29|22
1733148380000|2024-12-02 14:06:20|113.86|113.46|113.85|113.45|113.87|113.47|113.8|113.4|16
1733148390000|2024-12-02 14:06:30|113.86|113.46|113.75|113.35|113.87|113.47|113.71|113.31|22
1733148400000|2024-12-02 14:06:40|113.77|113.37|114|113.6|114.02|113.62|113.76|113.36|23
1733148410000|2024-12-02 14:06:50|113.99|113.59|114.07|113.67|114.07|113.67|113.99|113.59|21
1733148420000|2024-12-02 14:07:00|114.08|113.68|114.14|113.74|114.14|113.74|114.03|113.63|19
1733148430000|2024-12-02 14:07:10|114.18|113.78|114.16|113.76|114.28|113.88|114.16|113.76|21
1733148440000|2024-12-02 14:07:20|114.11|113.71|113.96|113.56|114.12|113.72|113.96|113.56|13
1733148450000|2024-12-02 14:07:30|113.99|113.59|113.95|113.55|114|113.6|113.87|113.47|26
1733148460000|2024-12-02 14:07:40|113.94|113.54|113.92|113.52|114.07|113.67|113.91|113.51|27
1733148470000|2024-12-02 14:07:50|113.94|113.54|113.98|113.58|114.17|113.77|113.94|113.54|24
1733148480000|2024-12-02 14:08:00|114.05|113.65|114.07|113.67|114.07|113.67|113.98|113.58|16
1733148490000|2024-12-02 14:08:10|114.08|113.68|114.09|113.69|114.17|113.77|114.06|113.66|18
1733148500000|2024-12-02 14:08:20|114.11|113.71|114.18|113.78|114.18|113.78|114.03|113.63|21
1733148510000|2024-12-02 14:08:30|114.19|113.79|114.16|113.76|114.19|113.79|114.15|113.75|17
1733148520000|2024-12-02 14:08:40|114.17|113.77|114.2|113.8|114.3|113.9|114.15|113.75|18
1733148530000|2024-12-02 14:08:50|114.19|113.79|114.34|113.94|114.34|113.94|114.18|113.78|19
1733148540000|2024-12-02 14:09:00|114.35|113.95|114.37|113.97|114.4|114|114.25|113.85|22
1733148550000|2024-12-02 14:09:10|114.36|113.96|114.26|113.86|114.38|113.98|114.25|113.85|17
1733148560000|2024-12-02 14:09:20|114.28|113.88|114.1|113.7|114.28|113.88|114.07|113.67|19
1733148570000|2024-12-02 14:09:30|114.09|113.69|114.26|113.86|114.26|113.86|114.07|113.67|19
1733148580000|2024-12-02 14:09:40|114.25|113.85|114.29|113.89|114.34|113.94|114.25|113.85|16
1733148590000|2024-12-02 14:09:50|114.28|113.88|114.33|113.93|114.43|114.03|114.28|113.88|15
1733148600000|2024-12-02 14:10:00|114.34|113.94|114.3|113.9|114.46|114.06|114.3|113.9|19
1733148610000|2024-12-02 14:10:10|114.29|113.89|114.3|113.9|114.35|113.95|114.29|113.89|14
1733148620000|2024-12-02 14:10:20|114.31|113.91|114.39|113.99|114.4|114|114.3|113.9|18
1733148630000|2024-12-02 14:10:30|114.38|113.98|114.35|113.95|114.39|113.99|114.3|113.9|12
1733148640000|2024-12-02 14:10:40|114.36|113.96|114.48|114.08|114.5|114.1|114.36|113.96|21
1733148650000|2024-12-02 14:10:50|114.49|114.09|114.55|114.15|114.64|114.24|114.49|114.09|17
1733148660000|2024-12-02 14:11:00|114.56|114.16|114.57|114.17|114.59|114.19|114.5|114.1|23
1733148670000|2024-12-02 14:11:10|114.52|114.12|114.2|113.8|114.52|114.12|114.2|113.8|21
1733148680000|2024-12-02 14:11:20|114.19|113.79|114.21|113.81|114.24|113.84|114.16|113.76|17
1733148690000|2024-12-02 14:11:30|114.19|113.79|114.19|113.79|114.2|113.8|114.12|113.72|22
1733148700000|2024-12-02 14:11:40|114.2|113.8|114.12|113.72|114.23|113.83|114.1|113.7|16
1733148710000|2024-12-02 14:11:50|114.11|113.71|114|113.6|114.11|113.71|113.99|113.59|22
1733148720000|2024-12-02 14:12:00|113.98|113.58|114|113.6|114.07|113.67|113.97|113.57|22
1733148730000|2024-12-02 14:12:10|113.99|113.59|113.8|113.4|114|113.6|113.75|113.35|21
1733148740000|2024-12-02 14:12:20|113.83|113.43|113.81|113.41|113.83|113.43|113.78|113.38|16
1733148750000|2024-12-02 14:12:30|113.82|113.42|113.68|113.28|113.85|113.45|113.67|113.27|17
1733148760000|2024-12-02 14:12:40|113.69|113.29|113.59|113.19|113.69|113.29|113.55|113.15|17
1733148770000|2024-12-02 14:12:50|113.6|113.2|113.55|113.15|113.6|113.2|113.49|113.09|18
1733148780000|2024-12-02 14:13:00|113.56|113.16|113.59|113.19|113.63|113.23|113.49|113.09|22
1733148790000|2024-12-02 14:13:10|113.6|113.2|113.58|113.18|113.65|113.25|113.56|113.16|18
1733148800000|2024-12-02 14:13:20|113.57|113.17|113.57|113.17|113.62|113.22|113.57|113.17|13
1733148810000|2024-12-02 14:13:30|113.52|113.12|113.58|113.18|113.58|113.18|113.52|113.12|15
1733148820000|2024-12-02 14:13:40|113.57|113.17|113.58|113.18|113.58|113.18|113.51|113.11|17
1733148830000|2024-12-02 14:13:50|113.6|113.2|113.6|113.2|113.61|113.21|113.58|113.18|9
1733148840000|2024-12-02 14:14:00|113.61|113.21|113.61|113.21|113.69|113.29|113.57|113.17|19
1733148850000|2024-12-02 14:14:10|113.63|113.23|113.69|113.29|113.71|113.31|113.63|113.23|14
1733148860000|2024-12-02 14:14:20|113.7|113.3|113.81|113.41|113.84|113.44|113.7|113.3|10
1733148870000|2024-12-02 14:14:30|113.8|113.4|113.68|113.28|113.8|113.4|113.67|113.27|15
1733148880000|2024-12-02 14:14:40|113.69|113.29|113.69|113.29|113.69|113.29|113.57|113.17|17
1733148890000|2024-12-02 14:14:50|113.7|113.3|113.69|113.29|113.7|113.3|113.63|113.23|16
1733148900000|2024-12-02 14:15:00|113.68|113.28|113.53|113.13|113.76|113.36|113.53|113.13|11
1733148910000|2024-12-02 14:15:10|113.52|113.12|113.44|113.04|113.52|113.12|113.41|113.01|24
1733148920000|2024-12-02 14:15:20|113.45|113.05|113.67|113.27|113.67|113.27|113.44|113.04|24
1733148930000|2024-12-02 14:15:30|113.71|113.31|113.86|113.46|113.86|113.46|113.7|113.3|15
1733148940000|2024-12-02 14:15:40|113.83|113.43|113.75|113.35|113.86|113.46|113.73|113.33|14
1733148950000|2024-12-02 14:15:50|113.76|113.36|113.87|113.47|113.88|113.48|113.76|113.36|11
1733148960000|2024-12-02 14:16:00|113.88|113.48|113.87|113.47|113.96|113.56|113.84|113.44|15
1733148970000|2024-12-02 14:16:10|113.85|113.45|113.85|113.45|113.88|113.48|113.78|113.38|15
1733148980000|2024-12-02 14:16:20|113.84|113.44|113.95|113.55|113.95|113.55|113.83|113.43|13
1733148990000|2024-12-02 14:16:30|113.94|113.54|113.88|113.48|113.94|113.54|113.85|113.45|13
1733149000000|2024-12-02 14:16:40|113.87|113.47|113.66|113.26|113.87|113.47|113.56|113.16|16
1733149010000|2024-12-02 14:16:50|113.67|113.27|113.6|113.2|113.67|113.27|113.6|113.2|8
1733149020000|2024-12-02 14:17:00|113.63|113.23|113.62|113.22|113.69|113.29|113.62|113.22|18
1733149030000|2024-12-02 14:17:10|113.63|113.23|113.49|113.09|113.64|113.24|113.49|113.09|21
1733149040000|2024-12-02 14:17:20|113.46|113.06|113.38|112.98|113.48|113.08|113.38|112.98|7
1733149050000|2024-12-02 14:17:30|113.37|112.97|113.28|112.88|113.37|112.97|113.27|112.87|9
1733149060000|2024-12-02 14:17:40|113.29|112.89|113.27|112.87|113.34|112.94|113.26|112.86|11
1733149070000|2024-12-02 14:17:50|113.26|112.86|113.24|112.84|113.29|112.89|113.24|112.84|9
1733149080000|2024-12-02 14:18:00|113.16|112.76|112.91|112.51|113.16|112.76|112.91|112.51|13
1733149090000|2024-12-02 14:18:10|112.94|112.54|112.87|112.47|112.94|112.54|112.87|112.47|11
1733149100000|2024-12-02 14:18:20|112.86|112.46|112.6|112.2|112.86|112.46|112.6|112.2|14
1733149110000|2024-12-02 14:18:30|112.63|112.23|112.67|112.27|112.67|112.27|112.6|112.2|22
1733149120000|2024-12-02 14:18:40|112.69|112.29|112.48|112.08|112.7|112.3|112.42|112.02|23
1733149130000|2024-12-02 14:18:50|112.47|112.07|112.34|111.94|112.47|112.07|112.33|111.93|16
1733149140000|2024-12-02 14:19:00|112.36|111.96|112.4|112|112.41|112.01|112.32|111.92|16
1733149150000|2024-12-02 14:19:10|112.41|112.01|112.53|112.13|112.54|112.14|112.38|111.98|20
1733149160000|2024-12-02 14:19:20|112.55|112.15|112.57|112.17|112.62|112.22|112.55|112.15|14
1733149170000|2024-12-02 14:19:30|112.58|112.18|112.7|112.3|112.73|112.33|112.58|112.18|16
1733149180000|2024-12-02 14:19:40|112.71|112.31|112.73|112.33|112.77|112.37|112.69|112.29|20
1733149190000|2024-12-02 14:19:50|112.72|112.32|112.7|112.3|112.73|112.33|112.69|112.29|8
1733149200000|2024-12-02 14:20:00|112.61|112.21|112.77|112.37|112.77|112.37|112.59|112.19|15
1733149210000|2024-12-02 14:20:10|112.8|112.4|113.19|112.79|113.19|112.79|112.8|112.4|19
1733149220000|2024-12-02 14:20:20|113.2|112.8|113.19|112.79|113.21|112.81|113.13|112.73|15
1733149230000|2024-12-02 14:20:30|113.13|112.73|113.36|112.96|113.36|112.96|113.13|112.73|16
1733149240000|2024-12-02 14:20:40|113.37|112.97|113.45|113.05|113.48|113.08|113.37|112.97|13
1733149250000|2024-12-02 14:20:50|113.48|113.08|113.48|113.08|113.52|113.12|113.42|113.02|12
1733149260000|2024-12-02 14:21:00|113.46|113.06|113.52|113.12|113.53|113.13|113.42|113.02|16
1733149270000|2024-12-02 14:21:10|113.49|113.09|113.65|113.25|113.73|113.33|113.49|113.09|20
1733149280000|2024-12-02 14:21:20|113.64|113.24|113.58|113.18|113.64|113.24|113.56|113.16|18
1733149290000|2024-12-02 14:21:30|113.56|113.16|113.33|112.93|113.56|113.16|113.32|112.92|9
1733149300000|2024-12-02 14:21:40|113.32|112.92|113.36|112.96|113.37|112.97|113.29|112.89|12
1733149310000|2024-12-02 14:21:50|113.39|112.99|113.38|112.98|113.46|113.06|113.38|112.98|12
1733149320000|2024-12-02 14:22:00|113.37|112.97|113.49|113.09|113.55|113.15|113.37|112.97|20
1733149330000|2024-12-02 14:22:10|113.5|113.1|113.53|113.13|113.55|113.15|113.4|113|22
1733149340000|2024-12-02 14:22:20|113.54|113.14|113.6|113.2|113.63|113.23|113.5|113.1|14
1733149350000|2024-12-02 14:22:30|113.59|113.19|113.48|113.08|113.59|113.19|113.46|113.06|10
1733149360000|2024-12-02 14:22:40|113.47|113.07|113.46|113.06|113.47|113.07|113.44|113.04|7
1733149370000|2024-12-02 14:22:50|113.47|113.07|113.51|113.11|113.53|113.13|113.47|113.07|12
1733149380000|2024-12-02 14:23:00|113.53|113.13|113.57|113.17|113.64|113.24|113.48|113.08|18
1733149390000|2024-12-02 14:23:10|113.56|113.16|113.58|113.18|113.59|113.19|113.52|113.12|8
1733149400000|2024-12-02 14:23:20|113.53|113.13|113.72|113.32|113.73|113.33|113.51|113.11|18
1733149410000|2024-12-02 14:23:30|113.71|113.31|113.57|113.17|113.71|113.31|113.57|113.17|8
1733149420000|2024-12-02 14:23:40|113.58|113.18|113.66|113.26|113.67|113.27|113.58|113.18|7
1733149430000|2024-12-02 14:23:50|113.67|113.27|113.66|113.26|113.67|113.27|113.65|113.25|4
1733149440000|2024-12-02 14:24:00|113.65|113.25|113.64|113.24|113.71|113.31|113.58|113.18|17
1733149450000|2024-12-02 14:24:10|113.65|113.25|113.72|113.32|113.72|113.32|113.59|113.19|18
1733149460000|2024-12-02 14:24:20|113.71|113.31|113.73|113.33|113.73|113.33|113.67|113.27|9
1733149470000|2024-12-02 14:24:30|113.71|113.31|113.66|113.26|113.74|113.34|113.66|113.26|9
1733149480000|2024-12-02 14:24:40|113.67|113.27|113.62|113.22|113.67|113.27|113.59|113.19|14
1733149490000|2024-12-02 14:24:50|113.61|113.21|113.6|113.2|113.62|113.22|113.58|113.18|9
1733149500000|2024-12-02 14:25:00|113.62|113.22|113.64|113.24|113.65|113.25|113.62|113.22|18
1733149510000|2024-12-02 14:25:10|113.65|113.25|113.59|113.19|113.66|113.26|113.56|113.16|14
1733149520000|2024-12-02 14:25:20|113.6|113.2|113.65|113.25|113.65|113.25|113.59|113.19|14
1733149530000|2024-12-02 14:25:30|113.66|113.26|113.89|113.49|113.89|113.49|113.65|113.25|14
1733149540000|2024-12-02 14:25:40|113.93|113.53|113.94|113.54|113.97|113.57|113.93|113.53|9
1733149550000|2024-12-02 14:25:50|113.96|113.56|113.95|113.55|113.97|113.57|113.94|113.54|7
1733149560000|2024-12-02 14:26:00|113.97|113.57|113.94|113.54|113.98|113.58|113.94|113.54|15
1733149570000|2024-12-02 14:26:10|113.93|113.53|113.88|113.48|113.94|113.54|113.87|113.47|19
1733149580000|2024-12-02 14:26:20|113.87|113.47|113.71|113.31|113.87|113.47|113.71|113.31|13
1733149590000|2024-12-02 14:26:30|113.72|113.32|113.79|113.39|113.82|113.42|113.72|113.32|19
1733149600000|2024-12-02 14:26:40|113.81|113.41|113.74|113.34|113.81|113.41|113.73|113.33|11
1733149610000|2024-12-02 14:26:50|113.73|113.33|113.84|113.44|113.85|113.45|113.73|113.33|15
1733149620000|2024-12-02 14:27:00|113.82|113.42|113.78|113.38|113.83|113.43|113.77|113.37|18
1733149630000|2024-12-02 14:27:10|113.77|113.37|113.74|113.34|113.8|113.4|113.74|113.34|9
1733149640000|2024-12-02 14:27:20|113.75|113.35|113.77|113.37|113.77|113.37|113.75|113.35|7
1733149650000|2024-12-02 14:27:30|113.75|113.35|113.78|113.38|113.8|113.4|113.73|113.33|16
1733149660000|2024-12-02 14:27:40|113.79|113.39|113.8|113.4|113.85|113.45|113.77|113.37|11
1733149670000|2024-12-02 14:27:50|113.81|113.41|113.81|113.41|113.86|113.46|113.8|113.4|13
1733149680000|2024-12-02 14:28:00|113.84|113.44|113.81|113.41|113.84|113.44|113.74|113.34|16
1733149690000|2024-12-02 14:28:10|113.8|113.4|113.71|113.31|113.8|113.4|113.71|113.31|6
1733149700000|2024-12-02 14:28:20|113.73|113.33|113.87|113.47|113.87|113.47|113.73|113.33|20
1733149710000|2024-12-02 14:28:30|113.86|113.46|113.9|113.5|113.91|113.51|113.83|113.43|19
1733149720000|2024-12-02 14:28:40|113.87|113.47|113.86|113.46|113.88|113.48|113.8|113.4|17
1733149730000|2024-12-02 14:28:50|113.85|113.45|113.88|113.48|113.89|113.49|113.81|113.41|14
1733149740000|2024-12-02 14:29:00|113.89|113.49|113.9|113.5|113.9|113.5|113.86|113.46|11
1733149750000|2024-12-02 14:29:10|113.89|113.49|113.95|113.55|113.95|113.55|113.85|113.45|21
1733149760000|2024-12-02 14:29:20|113.94|113.54|113.98|113.58|114|113.6|113.94|113.54|11
1733149770000|2024-12-02 14:29:30|113.97|113.57|113.96|113.56|113.97|113.57|113.93|113.53|10
1733149780000|2024-12-02 14:29:40|113.95|113.55|113.9|113.5|113.96|113.56|113.86|113.46|15
1733149790000|2024-12-02 14:29:50|113.91|113.51|113.81|113.41|113.91|113.51|113.81|113.41|8
1733149800000|2024-12-02 14:30:00|113.8|113.4|114.13|113.73|114.13|113.73|113.8|113.4|25
1733149810000|2024-12-02 14:30:10|114.11|113.71|114|113.6|114.11|113.71|113.91|113.51|22
1733149820000|2024-12-02 14:30:20|114.02|113.62|114.05|113.65|114.12|113.72|114.01|113.61|22
1733149830000|2024-12-02 14:30:30|114.02|113.62|114.19|113.79|114.19|113.79|114.02|113.62|15
1733149840000|2024-12-02 14:30:40|114.2|113.8|114.39|113.99|114.39|113.99|114.2|113.8|24
1733149850000|2024-12-02 14:30:50|114.4|114|114.3|113.9|114.43|114.03|114.29|113.89|22
1733149860000|2024-12-02 14:31:00|114.26|113.86|114.25|113.85|114.26|113.86|114.11|113.71|24
1733149870000|2024-12-02 14:31:10|114.26|113.86|114.12|113.72|114.27|113.87|114.12|113.72|23
1733149880000|2024-12-02 14:31:20|114.11|113.71|114.01|113.61|114.12|113.72|113.89|113.49|25
1733149890000|2024-12-02 14:31:30|114.02|113.62|114.14|113.74|114.14|113.74|114.02|113.62|21
1733149900000|2024-12-02 14:31:40|114.15|113.75|114.2|113.8|114.2|113.8|114.15|113.75|15
1733149910000|2024-12-02 14:31:50|114.19|113.79|114.1|113.7|114.19|113.79|114.08|113.68|21
1733149920000|2024-12-02 14:32:00|114.09|113.69|114.08|113.68|114.18|113.78|114.06|113.66|24
1733149930000|2024-12-02 14:32:10|114.07|113.67|114.21|113.81|114.23|113.83|114.07|113.67|17
1733149940000|2024-12-02 14:32:20|114.2|113.8|114.27|113.87|114.27|113.87|114.17|113.77|16
1733149950000|2024-12-02 14:32:30|114.29|113.89|114.31|113.91|114.31|113.91|114.26|113.86|18
1733149960000|2024-12-02 14:32:40|114.36|113.96|114.58|114.18|114.61|114.21|114.36|113.96|22
1733149970000|2024-12-02 14:32:50|114.57|114.17|114.59|114.19|114.59|114.19|114.57|114.17|11
1733149980000|2024-12-02 14:33:00|114.58|114.18|114.57|114.17|114.6|114.2|114.49|114.09|21
1733149990000|2024-12-02 14:33:10|114.59|114.19|114.52|114.12|114.59|114.19|114.51|114.11|23
1733150000000|2024-12-02 14:33:20|114.51|114.11|114.5|114.1|114.53|114.13|114.44|114.04|21
1733150010000|2024-12-02 14:33:30|114.49|114.09|114.54|114.14|114.55|114.15|114.49|114.09|14
1733150020000|2024-12-02 14:33:40|114.53|114.13|114.69|114.29|114.69|114.29|114.53|114.13|17
1733150030000|2024-12-02 14:33:50|114.7|114.3|114.76|114.36|114.79|114.39|114.7|114.3|17
1733150040000|2024-12-02 14:34:00|114.7|114.3|114.71|114.31|114.71|114.31|114.63|114.23|24
1733150050000|2024-12-02 14:34:10|114.7|114.3|114.69|114.29|114.71|114.31|114.63|114.23|18
1733150060000|2024-12-02 14:34:20|114.7|114.3|114.78|114.38|114.78|114.38|114.7|114.3|19
1733150070000|2024-12-02 14:34:30|114.8|114.4|114.9|114.5|114.92|114.52|114.76|114.36|16
1733150080000|2024-12-02 14:34:40|114.92|114.52|114.9|114.5|115|114.6|114.9|114.5|21
1733150090000|2024-12-02 14:34:50|114.91|114.51|114.98|114.58|114.98|114.58|114.89|114.49|16
1733150100000|2024-12-02 14:35:00|115.02|114.62|115.33|114.93|115.34|114.94|115.02|114.62|27
1733150110000|2024-12-02 14:35:10|115.34|114.94|115.55|115.15|115.57|115.17|115.33|114.93|10
1733150120000|2024-12-02 14:35:20|115.62|115.22|115.85|115.45|115.9|115.5|115.62|115.22|28
1733150130000|2024-12-02 14:35:30|115.8|115.4|116.03|115.63|116.08|115.68|115.8|115.4|34
1733150140000|2024-12-02 14:35:40|116.01|115.61|115.98|115.58|116.12|115.72|115.93|115.53|26
1733150150000|2024-12-02 14:35:50|115.94|115.54|116.15|115.75|116.2|115.8|115.9|115.5|27
1733150160000|2024-12-02 14:36:00|116.14|115.74|115.62|115.22|116.14|115.74|115.61|115.21|21
1733150170000|2024-12-02 14:36:10|115.61|115.21|116.1|115.7|116.13|115.73|115.61|115.21|31
1733150180000|2024-12-02 14:36:20|116.09|115.69|116.09|115.69|116.11|115.71|116|115.6|21
1733150190000|2024-12-02 14:36:30|116.08|115.68|115.88|115.48|116.08|115.68|115.85|115.45|21
1733150200000|2024-12-02 14:36:40|115.87|115.47|115.58|115.18|116.05|115.65|115.58|115.18|25
1733150210000|2024-12-02 14:36:50|115.59|115.19|115.29|114.89|115.59|115.19|115.26|114.86|26
1733150220000|2024-12-02 14:37:00|115.33|114.93|115.61|115.21|115.62|115.22|115.33|114.93|18
1733150230000|2024-12-02 14:37:10|115.56|115.16|115.6|115.2|115.6|115.2|115.43|115.03|19
1733150240000|2024-12-02 14:37:20|115.57|115.17|115.57|115.17|115.61|115.21|115.52|115.12|24
1733150250000|2024-12-02 14:37:30|115.55|115.15|115.86|115.46|116|115.6|115.52|115.12|14
1733150260000|2024-12-02 14:37:40|115.74|115.34|115.92|115.52|115.94|115.54|115.74|115.34|11
1733150270000|2024-12-02 14:37:50|115.93|115.53|116.19|115.79|116.19|115.79|115.92|115.52|16
1733150280000|2024-12-02 14:38:00|116.16|115.76|116.7|116.3|116.7|116.3|116.16|115.76|26
1733150290000|2024-12-02 14:38:10|116.73|116.33|116.92|116.52|116.98|116.58|116.68|116.28|23
1733150300000|2024-12-02 14:38:20|117.01|116.61|116.91|116.51|117.05|116.65|116.87|116.47|16
1733150310000|2024-12-02 14:38:30|116.88|116.48|116.73|116.33|116.88|116.48|116.59|116.19|23
1733150320000|2024-12-02 14:38:40|116.71|116.31|116.72|116.32|116.78|116.38|116.65|116.25|27
1733150330000|2024-12-02 14:38:50|116.7|116.3|116.65|116.25|116.76|116.36|116.63|116.23|16
1733150340000|2024-12-02 14:39:00|116.64|116.24|116.72|116.32|116.73|116.33|116.45|116.05|18
1733150350000|2024-12-02 14:39:10|116.71|116.31|116.58|116.18|116.73|116.33|116.58|116.18|16
1733150360000|2024-12-02 14:39:20|116.59|116.19|116.64|116.24|116.72|116.32|116.57|116.17|14
1733150370000|2024-12-02 14:39:30|116.62|116.22|116.75|116.35|116.75|116.35|116.6|116.2|15
1733150380000|2024-12-02 14:39:40|116.74|116.34|116.62|116.22|116.75|116.35|116.62|116.22|9
1733150390000|2024-12-02 14:39:50|116.61|116.21|117.13|116.73|117.15|116.75|116.61|116.21|19
1733150400000|2024-12-02 14:40:00|117.08|116.68|116.75|116.35|117.08|116.68|116.75|116.35|25
1733150410000|2024-12-02 14:40:10|116.76|116.36|116.96|116.56|116.99|116.59|116.76|116.36|22
1733150420000|2024-12-02 14:40:20|116.97|116.57|117.13|116.73|117.16|116.76|116.95|116.55|26
1733150430000|2024-12-02 14:40:30|117.15|116.75|117.16|116.76|117.26|116.86|117.13|116.73|20
1733150440000|2024-12-02 14:40:40|117.13|116.73|117.42|117.02|117.42|117.02|117.03|116.63|21
1733150450000|2024-12-02 14:40:50|117.43|117.03|117.63|117.23|117.64|117.24|117.43|117.03|16
1733150460000|2024-12-02 14:41:00|117.62|117.22|117.72|117.32|117.75|117.35|117.59|117.19|12
1733150470000|2024-12-02 14:41:10|117.68|117.28|117.28|116.88|117.68|117.28|117.28|116.88|16
1733150480000|2024-12-02 14:41:20|117.19|116.79|116.93|116.53|117.2|116.8|116.87|116.47|15
1733150490000|2024-12-02 14:41:30|116.98|116.58|117.18|116.78|117.22|116.82|116.96|116.56|22
1733150500000|2024-12-02 14:41:40|117.22|116.82|117.04|116.64|117.23|116.83|117.02|116.62|17
1733150510000|2024-12-02 14:41:50|117.01|116.61|117.05|116.65|117.1|116.7|117.01|116.61|14
1733150520000|2024-12-02 14:42:00|117.03|116.63|116.99|116.59|117.05|116.65|116.99|116.59|16
1733150530000|2024-12-02 14:42:10|116.98|116.58|116.75|116.35|116.99|116.59|116.75|116.35|15
1733150540000|2024-12-02 14:42:20|116.57|116.17|116.59|116.19|116.61|116.21|116.52|116.12|12
1733150550000|2024-12-02 14:42:30|116.57|116.17|116.59|116.19|116.73|116.33|116.57|116.17|20
1733150560000|2024-12-02 14:42:40|116.54|116.14|116.94|116.54|116.94|116.54|116.54|116.14|21
1733150570000|2024-12-02 14:42:50|116.93|116.53|116.89|116.49|116.93|116.53|116.84|116.44|20
1733150580000|2024-12-02 14:43:00|116.9|116.5|116.95|116.55|117.04|116.64|116.82|116.42|16
1733150590000|2024-12-02 14:43:10|116.93|116.53|117.08|116.68|117.13|116.73|116.93|116.53|19
1733150600000|2024-12-02 14:43:20|117.04|116.64|116.82|116.42|117.04|116.64|116.81|116.41|18
1733150610000|2024-12-02 14:43:30|116.83|116.43|116.74|116.34|116.87|116.47|116.72|116.32|11
1733150620000|2024-12-02 14:43:40|116.73|116.33|116.71|116.31|116.76|116.36|116.69|116.29|13
1733150630000|2024-12-02 14:43:50|116.73|116.33|117.04|116.64|117.04|116.64|116.73|116.33|12
1733150640000|2024-12-02 14:44:00|116.99|116.59|117.14|116.74|117.14|116.74|116.87|116.47|23
1733150650000|2024-12-02 14:44:10|117.11|116.71|117.34|116.94|117.34|116.94|117.07|116.67|17
1733150660000|2024-12-02 14:44:20|117.31|116.91|117.45|117.05|117.45|117.05|117.3|116.9|14
1733150670000|2024-12-02 14:44:30|117.47|117.07|117.44|117.04|117.47|117.07|117.31|116.91|15
1733150680000|2024-12-02 14:44:40|117.48|117.08|117.28|116.88|117.53|117.13|117.24|116.84|21
1733150690000|2024-12-02 14:44:50|117.26|116.86|117.29|116.89|117.36|116.96|117.26|116.86|19
1733150700000|2024-12-02 14:45:00|117.28|116.88|117.31|116.91|117.57|117.17|117.28|116.88|25
1733150710000|2024-12-02 14:45:10|117.3|116.9|117.39|116.99|117.48|117.08|117.29|116.89|26
1733150720000|2024-12-02 14:45:20|117.45|117.05|117.63|117.23|117.63|117.23|117.45|117.05|22
1733150730000|2024-12-02 14:45:30|117.62|117.22|117.73|117.33|117.73|117.33|117.58|117.18|19
1733150740000|2024-12-02 14:45:40|117.7|117.3|117.69|117.29|117.72|117.32|117.64|117.24|19
1733150750000|2024-12-02 14:45:50|117.68|117.28|117.79|117.39|117.86|117.46|117.68|117.28|21
1733150760000|2024-12-02 14:46:00|117.78|117.38|117.72|117.32|117.84|117.44|117.72|117.32|20
1733150770000|2024-12-02 14:46:10|117.74|117.34|118|117.6|118|117.6|117.64|117.24|28
1733150780000|2024-12-02 14:46:20|118.04|117.64|118.08|117.68|118.13|117.73|118|117.6|20
1733150790000|2024-12-02 14:46:30|118.1|117.7|118.05|117.65|118.18|117.78|118.03|117.63|21
1733150800000|2024-12-02 14:46:40|118.03|117.63|118.18|117.78|118.19|117.79|117.96|117.56|25
1733150810000|2024-12-02 14:46:50|118.19|117.79|118.59|118.19|118.63|118.23|118.18|117.78|20
1733150820000|2024-12-02 14:47:00|118.58|118.18|118.33|117.93|118.61|118.21|118.32|117.92|22
1733150830000|2024-12-02 14:47:10|118.32|117.92|118.06|117.66|118.5|118.1|118.05|117.65|28
1733150840000|2024-12-02 14:47:20|118.05|117.65|118.1|117.7|118.11|117.71|117.92|117.52|27
1733150850000|2024-12-02 14:47:30|118.12|117.72|118.13|117.73|118.24|117.84|118|117.6|30
1733150860000|2024-12-02 14:47:40|118.11|117.71|118.13|117.73|118.23|117.83|118.07|117.67|19
1733150870000|2024-12-02 14:47:50|118.16|117.76|118.15|117.75|118.23|117.83|118.07|117.67|22
1733150880000|2024-12-02 14:48:00|118.19|117.79|118.04|117.64|118.3|117.9|118.03|117.63|21
1733150890000|2024-12-02 14:48:10|118.05|117.65|117.95|117.55|118.05|117.65|117.93|117.53|19
1733150900000|2024-12-02 14:48:20|117.98|117.58|118.14|117.74|118.14|117.74|117.95|117.55|15
1733150910000|2024-12-02 14:48:30|118.09|117.69|117.94|117.54|118.12|117.72|117.93|117.53|19
1733150920000|2024-12-02 14:48:40|117.95|117.55|118.04|117.64|118.04|117.64|117.94|117.54|13
1733150930000|2024-12-02 14:48:50|117.96|117.56|118.19|117.79|118.19|117.79|117.96|117.56|13
1733150940000|2024-12-02 14:49:00|118.18|117.78|117.77|117.37|118.19|117.79|117.77|117.37|16
1733150950000|2024-12-02 14:49:10|117.73|117.33|117.59|117.19|117.73|117.33|117.48|117.08|26
1733150960000|2024-12-02 14:49:20|117.61|117.21|117.72|117.32|117.79|117.39|117.57|117.17|23
1733150970000|2024-12-02 14:49:30|117.73|117.33|117.57|117.17|117.73|117.33|117.55|117.15|17
1733150980000|2024-12-02 14:49:40|117.56|117.16|117.82|117.42|117.84|117.44|117.55|117.15|22
1733150990000|2024-12-02 14:49:50|117.76|117.36|117.94|117.54|117.94|117.54|117.76|117.36|16
1733151000000|2024-12-02 14:50:00|117.92|117.52|117.79|117.39|118.01|117.61|117.79|117.39|22
1733151010000|2024-12-02 14:50:10|117.76|117.36|117.89|117.49|117.93|117.53|117.62|117.22|25
1733151020000|2024-12-02 14:50:20|117.86|117.46|117.77|117.37|117.94|117.54|117.74|117.34|24
1733151030000|2024-12-02 14:50:30|117.79|117.39|117.84|117.44|117.84|117.44|117.69|117.29|26
1733151040000|2024-12-02 14:50:40|117.87|117.47|117.94|117.54|118|117.6|117.84|117.44|20
1733151050000|2024-12-02 14:50:50|117.95|117.55|118.09|117.69|118.11|117.71|117.94|117.54|10
1733151060000|2024-12-02 14:51:00|118.1|117.7|118.57|118.17|118.57|118.17|118.1|117.7|22
1733151070000|2024-12-02 14:51:10|118.55|118.15|118.6|118.2|118.6|118.2|118.39|117.99|19
1733151080000|2024-12-02 14:51:20|118.59|118.19|118.66|118.26|118.76|118.36|118.59|118.19|25
1733151090000|2024-12-02 14:51:30|118.67|118.27|118.71|118.31|118.77|118.37|118.67|118.27|8
1733151100000|2024-12-02 14:51:40|118.66|118.26|118.74|118.34|118.74|118.34|118.64|118.24|13
1733151110000|2024-12-02 14:51:50|118.73|118.33|118.65|118.25|118.73|118.33|118.65|118.25|14
1733151120000|2024-12-02 14:52:00|118.66|118.26|118.48|118.08|118.66|118.26|118.43|118.03|27
1733151130000|2024-12-02 14:52:10|118.47|118.07|118.11|117.71|118.47|118.07|118.1|117.7|22
1733151140000|2024-12-02 14:52:20|118.03|117.63|117.43|117.03|118.05|117.65|117.43|117.03|23
1733151150000|2024-12-02 14:52:30|117.42|117.02|117.23|116.83|117.45|117.05|117.01|116.61|26
1733151160000|2024-12-02 14:52:40|117.18|116.78|117.28|116.88|117.42|117.02|117.14|116.74|30
1733151170000|2024-12-02 14:52:50|117.26|116.86|117.22|116.82|117.35|116.95|117.16|116.76|23
1733151180000|2024-12-02 14:53:00|117.24|116.84|117.57|117.17|117.64|117.24|117.24|116.84|22
1733151190000|2024-12-02 14:53:10|117.54|117.14|117.14|116.74|117.55|117.15|117.13|116.73|21
1733151200000|2024-12-02 14:53:20|117.15|116.75|117.07|116.67|117.27|116.87|117.04|116.64|21
1733151210000|2024-12-02 14:53:30|117.06|116.66|117.2|116.8|117.25|116.85|117.06|116.66|24
1733151220000|2024-12-02 14:53:40|117.17|116.77|117.27|116.87|117.37|116.97|117.17|116.77|20
1733151230000|2024-12-02 14:53:50|117.23|116.83|117.2|116.8|117.23|116.83|117.16|116.76|11
1733151240000|2024-12-02 14:54:00|117.19|116.79|116.96|116.56|117.19|116.79|116.84|116.44|20
1733151250000|2024-12-02 14:54:10|117.01|116.61|116.93|116.53|117.02|116.62|116.88|116.48|14
1733151260000|2024-12-02 14:54:20|116.89|116.49|116.7|116.3|116.94|116.54|116.61|116.21|19
1733151270000|2024-12-02 14:54:30|116.72|116.32|116.92|116.52|116.97|116.57|116.72|116.32|21
1733151280000|2024-12-02 14:54:40|116.89|116.49|117|116.6|117.04|116.64|116.89|116.49|24
1733151290000|2024-12-02 14:54:50|116.97|116.57|116.86|116.46|117.01|116.61|116.82|116.42|20
1733151300000|2024-12-02 14:55:00|116.87|116.47|116.52|116.12|116.87|116.47|116.48|116.08|25
1733151310000|2024-12-02 14:55:10|116.37|115.97|116.62|116.22|116.62|116.22|116.36|115.96|24
1733151320000|2024-12-02 14:55:20|116.59|116.19|116.51|116.11|116.59|116.19|116.46|116.06|24
1733151330000|2024-12-02 14:55:30|116.52|116.12|116.44|116.04|116.53|116.13|116.4|116|24
1733151340000|2024-12-02 14:55:40|116.45|116.05|116.05|115.65|116.47|116.07|116.05|115.65|23
1733151350000|2024-12-02 14:55:50|116.09|115.69|116.05|115.65|116.09|115.69|115.95|115.55|29
1733151360000|2024-12-02 14:56:00|116.02|115.62|115.8|115.4|116.1|115.7|115.8|115.4|21
1733151370000|2024-12-02 14:56:10|115.81|115.41|116|115.6|116.09|115.69|115.81|115.41|23
1733151380000|2024-12-02 14:56:20|116.04|115.64|116.21|115.81|116.25|115.85|116.02|115.62|19
1733151390000|2024-12-02 14:56:30|116.22|115.82|116.26|115.86|116.31|115.91|116.22|115.82|19
1733151400000|2024-12-02 14:56:40|116.28|115.88|116.34|115.94|116.38|115.98|116.28|115.88|11
1733151410000|2024-12-02 14:56:50|116.32|115.92|116.27|115.87|116.36|115.96|116.24|115.84|8
1733151420000|2024-12-02 14:57:00|116.3|115.9|116.23|115.83|116.56|116.16|116.12|115.72|25
1733151430000|2024-12-02 14:57:10|116.19|115.79|116.28|115.88|116.28|115.88|116.16|115.76|14
1733151440000|2024-12-02 14:57:20|116.27|115.87|116.54|116.14|116.54|116.14|116.26|115.86|22
1733151450000|2024-12-02 14:57:30|116.45|116.05|116.37|115.97|116.45|116.05|116.32|115.92|14
1733151460000|2024-12-02 14:57:40|116.36|115.96|116.49|116.09|116.52|116.12|116.36|115.96|19
1733151470000|2024-12-02 14:57:50|116.46|116.06|116.57|116.17|116.57|116.17|116.44|116.04|13
1733151480000|2024-12-02 14:58:00|116.6|116.2|116.4|116|116.68|116.28|116.33|115.93|24
1733151490000|2024-12-02 14:58:10|116.36|115.96|116.11|115.71|116.36|115.96|116.11|115.71|9
1733151500000|2024-12-02 14:58:20|116.06|115.66|116.23|115.83|116.23|115.83|116.01|115.61|17
1733151510000|2024-12-02 14:58:30|116.2|115.8|116.48|116.08|116.52|116.12|116.2|115.8|21
1733151520000|2024-12-02 14:58:40|116.47|116.07|116.49|116.09|116.61|116.21|116.46|116.06|21
1733151530000|2024-12-02 14:58:50|116.51|116.11|116.67|116.27|116.68|116.28|116.51|116.11|22
1733151540000|2024-12-02 14:59:00|116.68|116.28|116.59|116.19|116.75|116.35|116.58|116.18|11
1733151550000|2024-12-02 14:59:10|116.58|116.18|116.71|116.31|116.71|116.31|116.56|116.16|20
1733151560000|2024-12-02 14:59:20|116.73|116.33|116.61|116.21|116.76|116.36|116.6|116.2|12
1733151570000|2024-12-02 14:59:30|116.57|116.17|116.56|116.16|116.58|116.18|116.52|116.12|8
1733151580000|2024-12-02 14:59:40|116.58|116.18|116.73|116.33|116.73|116.33|116.58|116.18|21
1733151590000|2024-12-02 14:59:50|116.74|116.34|116.85|116.45|116.97|116.57|116.73|116.33|23
1733151600000|2024-12-02 15:00:00|116.86|116.46|116.81|116.41|116.89|116.49|116.74|116.34|28
1733151610000|2024-12-02 15:00:10|116.85|116.45|116.78|116.38|116.85|116.45|116.7|116.3|31
1733151620000|2024-12-02 15:00:20|116.82|116.42|117.23|116.83|117.25|116.85|116.81|116.41|30
1733151630000|2024-12-02 15:00:30|117.22|116.82|117.07|116.67|117.22|116.82|117.03|116.63|26
1733151640000|2024-12-02 15:00:40|117.12|116.72|117.19|116.79|117.33|116.93|117.07|116.67|22
1733151650000|2024-12-02 15:00:50|117.13|116.73|117.13|116.73|117.21|116.81|117|116.6|23
1733151660000|2024-12-02 15:01:00|117.11|116.71|116.92|116.52|117.14|116.74|116.89|116.49|22
1733151670000|2024-12-02 15:01:10|116.86|116.46|116.69|116.29|116.97|116.57|116.69|116.29|23
1733151680000|2024-12-02 15:01:20|116.67|116.27|116.55|116.15|116.68|116.28|116.51|116.11|20
1733151690000|2024-12-02 15:01:30|116.47|116.07|116.28|115.88|116.53|116.13|116.27|115.87|26
1733151700000|2024-12-02 15:01:40|116.33|115.93|116.61|116.21|116.64|116.24|116.33|115.93|27
1733151710000|2024-12-02 15:01:50|116.63|116.23|116.4|116|116.63|116.23|116.32|115.92|28
1733151720000|2024-12-02 15:02:00|116.41|116.01|116.34|115.94|116.46|116.06|116.32|115.92|24
1733151730000|2024-12-02 15:02:10|116.4|116|116.27|115.87|116.49|116.09|116.26|115.86|23
1733151740000|2024-12-02 15:02:20|116.3|115.9|116.31|115.91|116.36|115.96|116.29|115.89|21
1733151750000|2024-12-02 15:02:30|116.28|115.88|116.34|115.94|116.42|116.02|116.17|115.77|29
1733151760000|2024-12-02 15:02:40|116.25|115.85|116.22|115.82|116.34|115.94|116.15|115.75|22
1733151770000|2024-12-02 15:02:50|116.17|115.77|116.23|115.83|116.23|115.83|116.13|115.73|16
1733151780000|2024-12-02 15:03:00|116.22|115.82|116.04|115.64|116.22|115.82|116.02|115.62|18
1733151790000|2024-12-02 15:03:10|116.11|115.71|116.28|115.88|116.31|115.91|116.02|115.62|26
1733151800000|2024-12-02 15:03:20|116.26|115.86|116.51|116.11|116.51|116.11|116.25|115.85|21
1733151810000|2024-12-02 15:03:30|116.55|116.15|116.51|116.11|116.7|116.3|116.51|116.11|20
1733151820000|2024-12-02 15:03:40|116.45|116.05|116.48|116.08|116.48|116.08|116.38|115.98|23
1733151830000|2024-12-02 15:03:50|116.53|116.13|116.25|115.85|116.53|116.13|116.25|115.85|27
1733151840000|2024-12-02 15:04:00|116.27|115.87|115.97|115.57|116.27|115.87|115.85|115.45|33
1733151850000|2024-12-02 15:04:10|116|115.6|116.1|115.7|116.15|115.75|115.94|115.54|32
1733151860000|2024-12-02 15:04:20|116.12|115.72|116.04|115.64|116.13|115.73|116.02|115.62|27
1733151870000|2024-12-02 15:04:30|116|115.6|116.26|115.86|116.28|115.88|115.9|115.5|27
1733151880000|2024-12-02 15:04:40|116.28|115.88|116.58|116.18|116.58|116.18|116.25|115.85|25
1733151890000|2024-12-02 15:04:50|116.57|116.17|116.69|116.29|116.7|116.3|116.56|116.16|22
1733151900000|2024-12-02 15:05:00|116.73|116.33|116.74|116.34|116.77|116.37|116.59|116.19|21
1733151910000|2024-12-02 15:05:10|116.66|116.26|116.4|116|116.68|116.28|116.36|115.96|20
1733151920000|2024-12-02 15:05:20|116.37|115.97|116.62|116.22|116.73|116.33|116.35|115.95|32
1733151930000|2024-12-02 15:05:30|116.61|116.21|116.76|116.36|116.79|116.39|116.6|116.2|27
1733151940000|2024-12-02 15:05:40|116.75|116.35|116.8|116.4|116.84|116.44|116.7|116.3|26
1733151950000|2024-12-02 15:05:50|116.84|116.44|117.19|116.79|117.2|116.8|116.84|116.44|26
1733151960000|2024-12-02 15:06:00|117.2|116.8|117.41|117.01|117.41|117.01|117.19|116.79|20
1733151970000|2024-12-02 15:06:10|117.5|117.1|117.72|117.32|117.74|117.34|117.48|117.08|26
1733151980000|2024-12-02 15:06:20|117.7|117.3|117.63|117.23|117.8|117.4|117.63|117.23|16
1733151990000|2024-12-02 15:06:30|117.62|117.22|117.63|117.23|117.71|117.31|117.58|117.18|20
1733152000000|2024-12-02 15:06:40|117.62|117.22|117.86|117.46|117.88|117.48|117.61|117.21|29
1733152010000|2024-12-02 15:06:50|117.84|117.44|117.65|117.25|117.84|117.44|117.58|117.18|28
1733152020000|2024-12-02 15:07:00|117.66|117.26|117.76|117.36|117.76|117.36|117.42|117.02|35
1733152030000|2024-12-02 15:07:10|117.65|117.25|117.69|117.29|117.69|117.29|117.45|117.05|25
1733152040000|2024-12-02 15:07:20|117.68|117.28|117.77|117.37|117.78|117.38|117.66|117.26|16
1733152050000|2024-12-02 15:07:30|117.76|117.36|117.76|117.36|117.8|117.4|117.75|117.35|14
1733152060000|2024-12-02 15:07:40|117.69|117.29|117.78|117.38|117.85|117.45|117.69|117.29|21
1733152070000|2024-12-02 15:07:50|117.77|117.37|117.86|117.46|117.86|117.46|117.77|117.37|23
1733152080000|2024-12-02 15:08:00|117.92|117.52|118.05|117.65|118.22|117.82|117.92|117.52|15
1733152090000|2024-12-02 15:08:10|118.06|117.66|117.91|117.51|118.17|117.77|117.91|117.51|16
1733152100000|2024-12-02 15:08:20|117.92|117.52|117.91|117.51|118.1|117.7|117.87|117.47|21
1733152110000|2024-12-02 15:08:30|117.85|117.45|117.79|117.39|117.85|117.45|117.69|117.29|17
1733152120000|2024-12-02 15:08:40|117.78|117.38|117.7|117.3|117.81|117.41|117.69|117.29|21
1733152130000|2024-12-02 15:08:50|117.71|117.31|117.72|117.32|117.74|117.34|117.69|117.29|10
1733152140000|2024-12-02 15:09:00|117.7|117.3|118.24|117.84|118.24|117.84|117.66|117.26|15
1733152150000|2024-12-02 15:09:10|118.28|117.88|118.31|117.91|118.33|117.93|118.26|117.86|14
1733152160000|2024-12-02 15:09:20|118.32|117.92|118.34|117.94|118.38|117.98|118.28|117.88|15
1733152170000|2024-12-02 15:09:30|118.35|117.95|118.5|118.1|118.54|118.14|118.32|117.92|11
1733152180000|2024-12-02 15:09:40|118.42|118.02|118.62|118.22|118.73|118.33|118.42|118.02|21
1733152190000|2024-12-02 15:09:50|118.58|118.18|118.62|118.22|118.62|118.22|118.54|118.14|14
1733152200000|2024-12-02 15:10:00|118.64|118.24|118.79|118.39|118.79|118.39|118.6|118.2|12
1733152210000|2024-12-02 15:10:10|118.8|118.4|118.67|118.27|118.96|118.56|118.67|118.27|13
1733152220000|2024-12-02 15:10:20|118.68|118.28|118.6|118.2|118.74|118.34|118.56|118.16|12
1733152230000|2024-12-02 15:10:30|118.55|118.15|118.24|117.84|118.58|118.18|118.24|117.84|14
1733152240000|2024-12-02 15:10:40|118.2|117.8|118.23|117.83|118.35|117.95|118.04|117.64|16
1733152250000|2024-12-02 15:10:50|118.25|117.85|118.44|118.04|118.44|118.04|118.15|117.75|22
1733152260000|2024-12-02 15:11:00|118.46|118.06|118.61|118.21|118.67|118.27|118.46|118.06|21
1733152270000|2024-12-02 15:11:10|118.54|118.14|118.57|118.17|118.72|118.32|118.47|118.07|18
1733152280000|2024-12-02 15:11:20|118.53|118.13|118.55|118.15|118.59|118.19|118.43|118.03|14
1733152290000|2024-12-02 15:11:30|118.58|118.18|118.31|117.91|118.58|118.18|118.31|117.91|10
1733152300000|2024-12-02 15:11:40|118.26|117.86|118.25|117.85|118.36|117.96|118.25|117.85|6
1733152310000|2024-12-02 15:11:50|118.26|117.86|118.35|117.95|118.41|118.01|118.26|117.86|14
1733152320000|2024-12-02 15:12:00|118.36|117.96|118.71|118.31|118.71|118.31|118.36|117.96|13
1733152330000|2024-12-02 15:12:10|118.62|118.22|118.47|118.07|118.62|118.22|118.44|118.04|10
1733152340000|2024-12-02 15:12:20|118.5|118.1|118.28|117.88|118.5|118.1|118.28|117.88|12
1733152350000|2024-12-02 15:12:30|118.34|117.94|118.3|117.9|118.34|117.94|118.26|117.86|12
1733152360000|2024-12-02 15:12:40|118.31|117.91|118.4|118|118.53|118.13|118.31|117.91|19
1733152370000|2024-12-02 15:12:50|118.37|117.97|118.27|117.87|118.37|117.97|118.25|117.85|12
1733152380000|2024-12-02 15:13:00|118.29|117.89|118.2|117.8|118.32|117.92|118.16|117.76|14
1733152390000|2024-12-02 15:13:10|118.09|117.69|117.96|117.56|118.09|117.69|117.82|117.42|16
1733152400000|2024-12-02 15:13:20|117.94|117.54|118.06|117.66|118.06|117.66|117.94|117.54|13
1733152410000|2024-12-02 15:13:30|118.07|117.67|118.24|117.84|118.24|117.84|118.03|117.63|9
1733152420000|2024-12-02 15:13:40|118.25|117.85|118.24|117.84|118.25|117.85|118.08|117.68|10
1733152430000|2024-12-02 15:13:50|118.25|117.85|118.28|117.88|118.29|117.89|118.13|117.73|14
1733152440000|2024-12-02 15:14:00|118.27|117.87|118.28|117.88|118.29|117.89|118.19|117.79|16
1733152450000|2024-12-02 15:14:10|118.22|117.82|118.19|117.79|118.22|117.82|118.1|117.7|12
1733152460000|2024-12-02 15:14:20|118.15|117.75|118.37|117.97|118.37|117.97|118.02|117.62|15
1733152470000|2024-12-02 15:14:30|118.32|117.92|117.82|117.42|118.32|117.92|117.76|117.36|11
1733152480000|2024-12-02 15:14:40|117.79|117.39|117.68|117.28|117.79|117.39|117.65|117.25|9
1733152490000|2024-12-02 15:14:50|117.69|117.29|117.78|117.38|117.78|117.38|117.64|117.24|11
1733152500000|2024-12-02 15:15:00|117.8|117.4|117.9|117.5|117.92|117.52|117.76|117.36|20
1733152510000|2024-12-02 15:15:10|117.92|117.52|117.9|117.5|118.03|117.63|117.66|117.26|22
1733152520000|2024-12-02 15:15:20|117.92|117.52|117.79|117.39|117.92|117.52|117.79|117.39|14
1733152530000|2024-12-02 15:15:30|117.75|117.35|117.68|117.28|117.81|117.41|117.62|117.22|15
1733152540000|2024-12-02 15:15:40|117.62|117.22|117.69|117.29|117.69|117.29|117.58|117.18|13
1733152550000|2024-12-02 15:15:50|117.68|117.28|117.59|117.19|117.68|117.28|117.59|117.19|5
1733152560000|2024-12-02 15:16:00|117.62|117.22|117.53|117.13|117.74|117.34|117.53|117.13|11
1733152570000|2024-12-02 15:16:10|117.5|117.1|117.77|117.37|117.77|117.37|117.46|117.06|14
1733152580000|2024-12-02 15:16:20|117.78|117.38|117.95|117.55|117.95|117.55|117.75|117.35|12
1733152590000|2024-12-02 15:16:30|117.91|117.51|118.04|117.64|118.05|117.65|117.88|117.48|11
1733152600000|2024-12-02 15:16:40|118.03|117.63|118.04|117.64|118.09|117.69|117.98|117.58|13
1733152610000|2024-12-02 15:16:50|118.02|117.62|117.95|117.55|118.02|117.62|117.94|117.54|9
1733152620000|2024-12-02 15:17:00|117.86|117.46|117.89|117.49|117.95|117.55|117.78|117.38|10
1733152630000|2024-12-02 15:17:10|117.78|117.38|117.69|117.29|117.78|117.38|117.63|117.23|10
1733152640000|2024-12-02 15:17:20|117.72|117.32|117.78|117.38|117.86|117.46|117.72|117.32|13
1733152650000|2024-12-02 15:17:30|117.8|117.4|117.67|117.27|117.83|117.43|117.66|117.26|12
1733152660000|2024-12-02 15:17:40|117.66|117.26|117.71|117.31|117.81|117.41|117.66|117.26|10
1733152670000|2024-12-02 15:17:50|117.73|117.33|117.46|117.06|117.73|117.33|117.46|117.06|12
1733152680000|2024-12-02 15:18:00|117.47|117.07|117.56|117.16|117.56|117.16|117.46|117.06|9
1733152690000|2024-12-02 15:18:10|117.48|117.08|117.17|116.77|117.48|117.08|117.07|116.67|13
1733152700000|2024-12-02 15:18:20|117.16|116.76|117.11|116.71|117.2|116.8|117.04|116.64|13
1733152710000|2024-12-02 15:18:30|117.13|116.73|117.26|116.86|117.28|116.88|117.13|116.73|10
1733152720000|2024-12-02 15:18:40|117.28|116.88|117.45|117.05|117.45|117.05|117.2|116.8|13
1733152730000|2024-12-02 15:18:50|117.41|117.01|117.22|116.82|117.42|117.02|117.22|116.82|12
1733152740000|2024-12-02 15:19:00|117.21|116.81|117.24|116.84|117.26|116.86|117.19|116.79|10
1733152750000|2024-12-02 15:19:10|117.28|116.88|117.41|117.01|117.42|117.02|117.28|116.88|16
1733152760000|2024-12-02 15:19:20|117.43|117.03|117.58|117.18|117.63|117.23|117.43|117.03|15
1733152770000|2024-12-02 15:19:30|117.62|117.22|117.71|117.31|117.75|117.35|117.58|117.18|14
1733152780000|2024-12-02 15:19:40|117.7|117.3|117.62|117.22|117.72|117.32|117.62|117.22|8
1733152790000|2024-12-02 15:19:50|117.6|117.2|117.66|117.26|117.66|117.26|117.59|117.19|13
1733152800000|2024-12-02 15:20:00|117.67|117.27|117.61|117.21|117.9|117.5|117.59|117.19|17
1733152810000|2024-12-02 15:20:10|117.54|117.14|117.41|117.01|117.54|117.14|117.35|116.95|16
1733152820000|2024-12-02 15:20:20|117.42|117.02|117.56|117.16|117.62|117.22|117.42|117.02|23
1733152830000|2024-12-02 15:20:30|117.57|117.17|117.6|117.2|117.64|117.24|117.55|117.15|16
1733152840000|2024-12-02 15:20:40|117.59|117.19|117.62|117.22|117.67|117.27|117.54|117.14|14
1733152850000|2024-12-02 15:20:50|117.59|117.19|117.5|117.1|117.59|117.19|117.5|117.1|16
1733152860000|2024-12-02 15:21:00|117.51|117.11|117.94|117.54|117.94|117.54|117.51|117.11|20
1733152870000|2024-12-02 15:21:10|117.97|117.57|118.07|117.67|118.2|117.8|117.94|117.54|24
1733152880000|2024-12-02 15:21:20|118.08|117.68|118.17|117.77|118.29|117.89|118.04|117.64|23
1733152890000|2024-12-02 15:21:30|118.18|117.78|118.18|117.78|118.26|117.86|118.1|117.7|11
1733152900000|2024-12-02 15:21:40|118.17|117.77|118.21|117.81|118.27|117.87|118.16|117.76|26
1733152910000|2024-12-02 15:21:50|118.17|117.77|118.16|117.76|118.18|117.78|118.1|117.7|15
1733152920000|2024-12-02 15:22:00|118.2|117.8|118.4|118|118.43|118.03|118.2|117.8|17
1733152930000|2024-12-02 15:22:10|118.38|117.98|118.29|117.89|118.38|117.98|118.26|117.86|16
1733152940000|2024-12-02 15:22:20|118.28|117.88|118.18|117.78|118.28|117.88|118.16|117.76|9
1733152950000|2024-12-02 15:22:30|118.19|117.79|118.18|117.78|118.26|117.86|118.16|117.76|18
1733152960000|2024-12-02 15:22:40|118.17|117.77|118.14|117.74|118.19|117.79|118.06|117.66|20
1733152970000|2024-12-02 15:22:50|118.1|117.7|118.03|117.63|118.1|117.7|117.97|117.57|16
1733152980000|2024-12-02 15:23:00|118.05|117.65|118.05|117.65|118.17|117.77|118.03|117.63|17
1733152990000|2024-12-02 15:23:10|118.06|117.66|117.87|117.47|118.09|117.69|117.87|117.47|20
1733153000000|2024-12-02 15:23:20|117.81|117.41|117.79|117.39|117.83|117.43|117.74|117.34|19
1733153010000|2024-12-02 15:23:30|117.77|117.37|117.54|117.14|117.77|117.37|117.54|117.14|14
1733153020000|2024-12-02 15:23:40|117.53|117.13|117.46|117.06|117.53|117.13|117.41|117.01|12
1733153030000|2024-12-02 15:23:50|117.45|117.05|117.26|116.86|117.46|117.06|117.26|116.86|7
1733153040000|2024-12-02 15:24:00|117.27|116.87|117.32|116.92|117.37|116.97|117.26|116.86|10
1733153050000|2024-12-02 15:24:10|117.31|116.91|117.39|116.99|117.45|117.05|117.31|116.91|21
1733153060000|2024-12-02 15:24:20|117.38|116.98|117.44|117.04|117.48|117.08|117.35|116.95|22
1733153070000|2024-12-02 15:24:30|117.45|117.05|117.46|117.06|117.49|117.09|117.43|117.03|9
1733153080000|2024-12-02 15:24:40|117.47|117.07|117.49|117.09|117.53|117.13|117.47|117.07|13
1733153090000|2024-12-02 15:24:50|117.5|117.1|117.42|117.02|117.52|117.12|117.4|117|12
1733153100000|2024-12-02 15:25:00|117.44|117.04|117.26|116.86|117.49|117.09|117.26|116.86|23
1733153110000|2024-12-02 15:25:10|117.32|116.92|117.22|116.82|117.39|116.99|117.22|116.82|15
1733153120000|2024-12-02 15:25:20|117.24|116.84|117.27|116.87|117.46|117.06|117.24|116.84|19
1733153130000|2024-12-02 15:25:30|117.29|116.89|117.37|116.97|117.39|116.99|117.27|116.87|15
1733153140000|2024-12-02 15:25:40|117.34|116.94|117.45|117.05|117.45|117.05|117.28|116.88|21
1733153150000|2024-12-02 15:25:50|117.46|117.06|117.59|117.19|117.6|117.2|117.39|116.99|19
1733153160000|2024-12-02 15:26:00|117.57|117.17|117.55|117.15|117.57|117.17|117.3|116.9|21
1733153170000|2024-12-02 15:26:10|117.62|117.22|117.48|117.08|117.65|117.25|117.41|117.01|22
1733153180000|2024-12-02 15:26:20|117.45|117.05|117.55|117.15|117.58|117.18|117.45|117.05|12
1733153190000|2024-12-02 15:26:30|117.53|117.13|117.58|117.18|117.63|117.23|117.48|117.08|19
1733153200000|2024-12-02 15:26:40|117.62|117.22|117.71|117.31|117.71|117.31|117.6|117.2|19
1733153210000|2024-12-02 15:26:50|117.73|117.33|117.61|117.21|117.73|117.33|117.61|117.21|12
1733153220000|2024-12-02 15:27:00|117.59|117.19|117.3|116.9|117.59|117.19|117.21|116.81|29
1733153230000|2024-12-02 15:27:10|117.36|116.96|117.21|116.81|117.53|117.13|117.18|116.78|32
1733153240000|2024-12-02 15:27:20|117.18|116.78|117.07|116.67|117.19|116.79|116.9|116.5|22
1733153250000|2024-12-02 15:27:30|117.1|116.7|117.02|116.62|117.13|116.73|117.02|116.62|18
1733153260000|2024-12-02 15:27:40|117.01|116.61|116.98|116.58|117.06|116.66|116.94|116.54|21
1733153270000|2024-12-02 15:27:50|116.94|116.54|117.07|116.67|117.12|116.72|116.9|116.5|24
1733153280000|2024-12-02 15:28:00|117.06|116.66|116.94|116.54|117.18|116.78|116.93|116.53|17
1733153290000|2024-12-02 15:28:10|116.97|116.57|116.85|116.45|117|116.6|116.85|116.45|14
1733153300000|2024-12-02 15:28:20|116.82|116.42|116.96|116.56|116.97|116.57|116.8|116.4|20
1733153310000|2024-12-02 15:28:30|116.95|116.55|117.05|116.65|117.18|116.78|116.95|116.55|28
1733153320000|2024-12-02 15:28:40|117.06|116.66|116.88|116.48|117.06|116.66|116.88|116.48|16
1733153330000|2024-12-02 15:28:50|116.87|116.47|116.86|116.46|116.92|116.52|116.86|116.46|13
1733153340000|2024-12-02 15:29:00|116.85|116.45|117.16|116.76|117.17|116.77|116.85|116.45|26
1733153350000|2024-12-02 15:29:10|117.17|116.77|117.33|116.93|117.36|116.96|117.16|116.76|15
1733153360000|2024-12-02 15:29:20|117.32|116.92|117.38|116.98|117.4|117|117.31|116.91|17
1733153370000|2024-12-02 15:29:30|117.42|117.02|117.66|117.26|117.66|117.26|117.42|117.02|20
1733153380000|2024-12-02 15:29:40|117.65|117.25|117.79|117.39|117.79|117.39|117.63|117.23|20
1733153390000|2024-12-02 15:29:50|117.78|117.38|117.83|117.43|117.87|117.47|117.78|117.38|18
1733153400000|2024-12-02 15:30:00|117.81|117.41|118.05|117.65|118.14|117.74|117.63|117.23|26
1733153410000|2024-12-02 15:30:10|118.01|117.61|117.82|117.42|118.01|117.61|117.81|117.41|20
1733153420000|2024-12-02 15:30:20|117.83|117.43|117.85|117.45|117.9|117.5|117.81|117.41|18
1733153450000|2024-12-02 15:30:50|117.88|117.48|117.89|117.49|117.92|117.52|117.86|117.46|9
1733153460000|2024-12-02 15:31:00|117.9|117.5|117.7|117.3|118.01|117.61|117.69|117.29|23
1733153470000|2024-12-02 15:31:10|117.68|117.28|117.69|117.29|117.69|117.29|117.56|117.16|18
1733153480000|2024-12-02 15:31:20|117.7|117.3|117.61|117.21|117.75|117.35|117.61|117.21|20
1733153530000|2024-12-02 15:32:10|117.9|117.5|117.77|117.37|118.03|117.63|117.77|117.37|22
1733153540000|2024-12-02 15:32:20|117.79|117.39|117.35|116.95|117.8|117.4|117.34|116.94|22
1733153550000|2024-12-02 15:32:30|117.37|116.97|117.17|116.77|117.37|116.97|117.14|116.74|16
1733153560000|2024-12-02 15:32:40|117.24|116.84|117.06|116.66|117.24|116.84|116.96|116.56|24
1733153570000|2024-12-02 15:32:50|117|116.6|116.98|116.58|117.04|116.64|116.92|116.52|22
1733153580000|2024-12-02 15:33:00|116.97|116.57|117.18|116.78|117.24|116.84|116.97|116.57|18
1733153590000|2024-12-02 15:33:10|117.19|116.79|117.26|116.86|117.26|116.86|117.09|116.69|21
1733153600000|2024-12-02 15:33:20|117.25|116.85|117.23|116.83|117.29|116.89|117.19|116.79|16
1733153610000|2024-12-02 15:33:30|117.24|116.84|117.3|116.9|117.34|116.94|117.17|116.77|22
1733153620000|2024-12-02 15:33:40|117.33|116.93|117.34|116.94|117.41|117.01|117.29|116.89|16
1733153630000|2024-12-02 15:33:50|117.33|116.93|117.2|116.8|117.35|116.95|117.2|116.8|19
1733153640000|2024-12-02 15:34:00|117.22|116.82|117.27|116.87|117.4|117|117.22|116.82|19
1733153650000|2024-12-02 15:34:10|117.28|116.88|117.08|116.68|117.28|116.88|117.08|116.68|7
1733153660000|2024-12-02 15:34:20|117.09|116.69|117.01|116.61|117.09|116.69|117.01|116.61|13
1733153670000|2024-12-02 15:34:30|117.02|116.62|116.96|116.56|117.08|116.68|116.96|116.56|21
1733153680000|2024-12-02 15:34:40|116.97|116.57|116.44|116.04|116.98|116.58|116.38|115.98|21
1733153690000|2024-12-02 15:34:50|116.43|116.03|116.34|115.94|116.43|116.03|116.32|115.92|15
1733153700000|2024-12-02 15:35:00|116.4|116|116.22|115.82|116.41|116.01|116.17|115.77|19
1733153710000|2024-12-02 15:35:10|116.2|115.8|116.23|115.83|116.28|115.88|116.13|115.73|27
1733153720000|2024-12-02 15:35:20|116.19|115.79|116.38|115.98|116.38|115.98|116.16|115.76|22
1733153730000|2024-12-02 15:35:30|116.39|115.99|116.42|116.02|116.42|116.02|116.34|115.94|21
1733153740000|2024-12-02 15:35:40|116.4|116|116.36|115.96|116.41|116.01|116.31|115.91|25
1733153750000|2024-12-02 15:35:50|116.35|115.95|116.43|116.03|116.46|116.06|116.32|115.92|23
1733153760000|2024-12-02 15:36:00|116.44|116.04|116.49|116.09|116.59|116.19|116.43|116.03|21
1733153770000|2024-12-02 15:36:10|116.47|116.07|116.43|116.03|116.51|116.11|116.43|116.03|18
1733153780000|2024-12-02 15:36:20|116.42|116.02|116.49|116.09|116.5|116.1|116.42|116.02|21
1733153790000|2024-12-02 15:36:30|116.48|116.08|116.38|115.98|116.48|116.08|116.38|115.98|17
1733153800000|2024-12-02 15:36:40|116.34|115.94|116.29|115.89|116.34|115.94|116.29|115.89|9
1733153810000|2024-12-02 15:36:50|116.28|115.88|116.27|115.87|116.34|115.94|116.26|115.86|17
1733153820000|2024-12-02 15:37:00|116.26|115.86|116.37|115.97|116.48|116.08|116.26|115.86|24
1733153830000|2024-12-02 15:37:10|116.27|115.87|116.36|115.96|116.36|115.96|116.25|115.85|18
1733153840000|2024-12-02 15:37:20|116.34|115.94|116.26|115.86|116.38|115.98|116.25|115.85|19
1733153850000|2024-12-02 15:37:30|116.27|115.87|116.31|115.91|116.35|115.95|116.26|115.86|23
1733153860000|2024-12-02 15:37:40|116.32|115.92|116.22|115.82|116.32|115.92|116.21|115.81|14
1733153870000|2024-12-02 15:37:50|116.23|115.83|116.28|115.88|116.28|115.88|116.21|115.81|16
1733153880000|2024-12-02 15:38:00|116.27|115.87|116.26|115.86|116.28|115.88|116.18|115.78|20
1733153890000|2024-12-02 15:38:10|116.25|115.85|116.27|115.87|116.27|115.87|116.18|115.78|17
1733153900000|2024-12-02 15:38:20|116.28|115.88|116.48|116.08|116.53|116.13|116.26|115.86|21
1733153910000|2024-12-02 15:38:30|116.47|116.07|116.44|116.04|116.49|116.09|116.42|116.02|21
1733153920000|2024-12-02 15:38:40|116.43|116.03|116.43|116.03|116.46|116.06|116.42|116.02|19
1733153930000|2024-12-02 15:38:50|116.41|116.01|116.45|116.05|116.45|116.05|116.37|115.97|12
1733153940000|2024-12-02 15:39:00|116.53|116.13|116.5|116.1|116.66|116.26|116.5|116.1|25
1733153950000|2024-12-02 15:39:10|116.51|116.11|116.67|116.27|116.75|116.35|116.49|116.09|17
1733153960000|2024-12-02 15:39:20|116.69|116.29|116.65|116.25|116.74|116.34|116.63|116.23|26
1733153970000|2024-12-02 15:39:30|116.66|116.26|116.59|116.19|116.66|116.26|116.59|116.19|15
1733153980000|2024-12-02 15:39:40|116.61|116.21|116.66|116.26|116.66|116.26|116.6|116.2|17
1733153990000|2024-12-02 15:39:50|116.65|116.25|116.67|116.27|116.69|116.29|116.64|116.24|20
1733154000000|2024-12-02 15:40:00|116.69|116.29|116.63|116.23|116.74|116.34|116.63|116.23|21
1733154010000|2024-12-02 15:40:10|116.67|116.27|116.79|116.39|116.79|116.39|116.62|116.22|20
1733154020000|2024-12-02 15:40:20|116.78|116.38|116.61|116.21|116.78|116.38|116.6|116.2|24
1733154030000|2024-12-02 15:40:30|116.6|116.2|116.63|116.23|116.63|116.23|116.59|116.19|12
1733154040000|2024-12-02 15:40:40|116.64|116.24|116.58|116.18|116.65|116.25|116.58|116.18|14
1733154050000|2024-12-02 15:40:50|116.59|116.19|116.79|116.39|116.87|116.47|116.56|116.16|24
1733154060000|2024-12-02 15:41:00|116.77|116.37|116.67|116.27|116.79|116.39|116.67|116.27|27
1733154070000|2024-12-02 15:41:10|116.66|116.26|116.56|116.16|116.66|116.26|116.56|116.16|13
1733154080000|2024-12-02 15:41:20|116.57|116.17|116.55|116.15|116.6|116.2|116.55|116.15|9
1733154090000|2024-12-02 15:41:30|116.38|115.98|115.9|115.5|116.38|115.98|115.9|115.5|22
1733154100000|2024-12-02 15:41:40|115.92|115.52|116.2|115.8|116.21|115.81|115.92|115.52|23
1733154110000|2024-12-02 15:41:50|116.19|115.79|116.28|115.88|116.3|115.9|116.19|115.79|22
1733154120000|2024-12-02 15:42:00|116.27|115.87|116.67|116.27|116.7|116.3|116.27|115.87|27
1733154130000|2024-12-02 15:42:10|116.68|116.28|116.58|116.18|116.68|116.28|116.56|116.16|19
1733154140000|2024-12-02 15:42:20|116.65|116.25|116.52|116.12|116.66|116.26|116.47|116.07|20
1733154150000|2024-12-02 15:42:30|116.53|116.13|116.5|116.1|116.65|116.25|116.5|116.1|18
1733154160000|2024-12-02 15:42:40|116.49|116.09|116.58|116.18|116.58|116.18|116.44|116.04|14
1733154170000|2024-12-02 15:42:50|116.6|116.2|116.59|116.19|116.63|116.23|116.58|116.18|17
1733154180000|2024-12-02 15:43:00|116.58|116.18|116.68|116.28|116.77|116.37|116.58|116.18|19
1733154190000|2024-12-02 15:43:10|116.69|116.29|116.37|115.97|116.69|116.29|116.37|115.97|15
1733154200000|2024-12-02 15:43:20|116.39|115.99|116.41|116.01|116.43|116.03|116.35|115.95|11
1733154210000|2024-12-02 15:43:30|116.37|115.97|116.4|116|116.43|116.03|116.36|115.96|12
1733154220000|2024-12-02 15:43:40|116.41|116.01|116.43|116.03|116.49|116.09|116.36|115.96|15
1733154230000|2024-12-02 15:43:50|116.42|116.02|116.31|115.91|116.47|116.07|116.31|115.91|19
1733154240000|2024-12-02 15:44:00|116.32|115.92|116.43|116.03|116.51|116.11|116.32|115.92|18
1733154250000|2024-12-02 15:44:10|116.41|116.01|116.58|116.18|116.58|116.18|116.41|116.01|20
1733154260000|2024-12-02 15:44:20|116.57|116.17|116.48|116.08|116.57|116.17|116.48|116.08|12
1733154270000|2024-12-02 15:44:30|116.47|116.07|116.4|116|116.47|116.07|116.4|116|4
1733154280000|2024-12-02 15:44:40|116.37|115.97|116.47|116.07|116.48|116.08|116.37|115.97|7
1733154290000|2024-12-02 15:44:50|116.49|116.09|116.42|116.02|116.52|116.12|116.41|116.01|9
1733154300000|2024-12-02 15:45:00|116.44|116.04|116.38|115.98|116.48|116.08|116.33|115.93|14
1733154310000|2024-12-02 15:45:10|116.39|115.99|116.28|115.88|116.39|115.99|116.15|115.75|13
1733154320000|2024-12-02 15:45:20|116.27|115.87|116.04|115.64|116.27|115.87|116.04|115.64|18
1733154330000|2024-12-02 15:45:30|116.06|115.66|115.9|115.5|116.06|115.66|115.9|115.5|12
1733154340000|2024-12-02 15:45:40|115.86|115.46|115.86|115.46|115.86|115.46|115.83|115.43|6
1733154350000|2024-12-02 15:45:50|115.89|115.49|115.93|115.53|115.97|115.57|115.89|115.49|14
1733154360000|2024-12-02 15:46:00|115.88|115.48|116.07|115.67|116.08|115.68|115.88|115.48|15
1733154370000|2024-12-02 15:46:10|116.08|115.68|116.21|115.81|116.26|115.86|116.08|115.68|17
1733154380000|2024-12-02 15:46:20|116.23|115.83|116.24|115.84|116.27|115.87|116.16|115.76|15
1733154390000|2024-12-02 15:46:30|116.22|115.82|116.32|115.92|116.33|115.93|116.21|115.81|17
1733154400000|2024-12-02 15:46:40|116.33|115.93|116.27|115.87|116.46|116.06|116.27|115.87|18
1733154410000|2024-12-02 15:46:50|116.24|115.84|116.32|115.92|116.33|115.93|116.17|115.77|19
1733154420000|2024-12-02 15:47:00|116.33|115.93|116.37|115.97|116.37|115.97|116.27|115.87|22
1733154430000|2024-12-02 15:47:10|116.38|115.98|116.28|115.88|116.39|115.99|116.28|115.88|22
1733154440000|2024-12-02 15:47:20|116.29|115.89|116.04|115.64|116.29|115.89|116.04|115.64|19
1733154450000|2024-12-02 15:47:30|116.05|115.65|115.84|115.44|116.13|115.73|115.84|115.44|21
1733154460000|2024-12-02 15:47:40|115.85|115.45|115.78|115.38|115.88|115.48|115.78|115.38|17
1733154470000|2024-12-02 15:47:50|115.75|115.35|115.76|115.36|115.76|115.36|115.72|115.32|15
1733154480000|2024-12-02 15:48:00|115.78|115.38|115.71|115.31|115.82|115.42|115.7|115.3|11
1733154490000|2024-12-02 15:48:10|115.72|115.32|115.74|115.34|115.78|115.38|115.69|115.29|8
1733154500000|2024-12-02 15:48:20|115.75|115.35|115.74|115.34|115.78|115.38|115.73|115.33|7
1733154510000|2024-12-02 15:48:30|115.68|115.28|115.52|115.12|115.69|115.29|115.52|115.12|17
1733154520000|2024-12-02 15:48:40|115.53|115.13|115.63|115.23|115.64|115.24|115.53|115.13|19
1733154530000|2024-12-02 15:48:50|115.6|115.2|115.46|115.06|115.6|115.2|115.46|115.06|11
1733154540000|2024-12-02 15:49:00|115.49|115.09|115.69|115.29|115.69|115.29|115.49|115.09|19
1733154550000|2024-12-02 15:49:10|115.7|115.3|115.86|115.46|115.9|115.5|115.7|115.3|15
1733154560000|2024-12-02 15:49:20|115.87|115.47|115.9|115.5|115.93|115.53|115.84|115.44|15
1733154570000|2024-12-02 15:49:30|115.88|115.48|115.77|115.37|115.94|115.54|115.77|115.37|16
1733154580000|2024-12-02 15:49:40|115.79|115.39|115.79|115.39|115.85|115.45|115.79|115.39|15
1733154590000|2024-12-02 15:49:50|115.78|115.38|115.72|115.32|115.78|115.38|115.67|115.27|12
1733154600000|2024-12-02 15:50:00|115.73|115.33|115.49|115.09|115.74|115.34|115.47|115.07|12
1733154610000|2024-12-02 15:50:10|115.44|115.04|115.43|115.03|115.44|115.04|115.3|114.9|17
1733154620000|2024-12-02 15:50:20|115.42|115.02|115.38|114.98|115.45|115.05|115.33|114.93|12
1733154630000|2024-12-02 15:50:30|115.37|114.97|115.45|115.05|115.45|115.05|115.33|114.93|12
1733154640000|2024-12-02 15:50:40|115.44|115.04|115.65|115.25|115.65|115.25|115.44|115.04|18
1733154650000|2024-12-02 15:50:50|115.63|115.23|115.83|115.43|115.83|115.43|115.61|115.21|14
1733154660000|2024-12-02 15:51:00|115.82|115.42|115.63|115.23|115.82|115.42|115.63|115.23|17
1733154670000|2024-12-02 15:51:10|115.58|115.18|115.74|115.34|115.75|115.35|115.58|115.18|15
1733154680000|2024-12-02 15:51:20|115.73|115.33|115.62|115.22|115.74|115.34|115.62|115.22|7
1733154690000|2024-12-02 15:51:30|115.63|115.23|115.62|115.22|115.67|115.27|115.56|115.16|14
1733154700000|2024-12-02 15:51:40|115.57|115.17|115.72|115.32|115.72|115.32|115.56|115.16|14
1733154710000|2024-12-02 15:51:50|115.74|115.34|115.69|115.29|115.74|115.34|115.66|115.26|8
1733154720000|2024-12-02 15:52:00|115.72|115.32|115.9|115.5|115.96|115.56|115.68|115.28|21
1733154730000|2024-12-02 15:52:10|115.91|115.51|115.87|115.47|115.93|115.53|115.84|115.44|18
1733154740000|2024-12-02 15:52:20|115.88|115.48|115.93|115.53|115.96|115.56|115.82|115.42|17
1733154750000|2024-12-02 15:52:30|115.56|115.16|115.33|114.93|115.56|115.16|115.2|114.8|21
1733154760000|2024-12-02 15:52:40|115.32|114.92|115.23|114.83|115.34|114.94|115.23|114.83|16
1733154770000|2024-12-02 15:52:50|115.22|114.82|114.63|114.23|115.22|114.82|114.49|114.09|27
1733154780000|2024-12-02 15:53:00|114.64|114.24|114.67|114.27|114.67|114.27|114.61|114.21|10
1733154790000|2024-12-02 15:53:10|114.68|114.28|114.61|114.21|114.68|114.28|114.6|114.2|17
1733154800000|2024-12-02 15:53:20|114.6|114.2|114.62|114.22|114.64|114.24|114.54|114.14|17
1733154810000|2024-12-02 15:53:30|114.61|114.21|114.76|114.36|114.77|114.37|114.6|114.2|15
1733154820000|2024-12-02 15:53:40|114.75|114.35|114.88|114.48|114.89|114.49|114.75|114.35|14
1733154830000|2024-12-02 15:53:50|114.89|114.49|115|114.6|115.02|114.62|114.89|114.49|11
1733154840000|2024-12-02 15:54:00|114.98|114.58|115.09|114.69|115.12|114.72|114.98|114.58|8
1733154850000|2024-12-02 15:54:10|115.08|114.68|115.19|114.79|115.19|114.79|115.08|114.68|11
1733154860000|2024-12-02 15:54:20|115.18|114.78|115.18|114.78|115.2|114.8|115.14|114.74|14
1733154870000|2024-12-02 15:54:30|115.19|114.79|115.24|114.84|115.24|114.84|115.18|114.78|15
1733154880000|2024-12-02 15:54:40|115.23|114.83|115.27|114.87|115.29|114.89|115.2|114.8|12
1733154890000|2024-12-02 15:54:50|115.26|114.86|115.26|114.86|115.3|114.9|115.26|114.86|14
1733154900000|2024-12-02 15:55:00|115.25|114.85|115.26|114.86|115.27|114.87|115.21|114.81|16
1733154910000|2024-12-02 15:55:10|115.27|114.87|115.42|115.02|115.44|115.04|115.27|114.87|23
1733154920000|2024-12-02 15:55:20|115.43|115.03|115.53|115.13|115.53|115.13|115.37|114.97|13
1733154930000|2024-12-02 15:55:30|115.55|115.15|115.62|115.22|115.62|115.22|115.54|115.14|13
1733154940000|2024-12-02 15:55:40|115.65|115.25|115.66|115.26|115.66|115.26|115.63|115.23|11
1733154950000|2024-12-02 15:55:50|115.65|115.25|115.55|115.15|115.65|115.25|115.55|115.15|12
1733154960000|2024-12-02 15:56:00|115.54|115.14|115.77|115.37|115.77|115.37|115.54|115.14|20
1733154970000|2024-12-02 15:56:10|115.78|115.38|115.85|115.45|115.85|115.45|115.74|115.34|20
1733154980000|2024-12-02 15:56:20|115.84|115.44|115.85|115.45|115.86|115.46|115.8|115.4|19
1733154990000|2024-12-02 15:56:30|115.84|115.44|115.75|115.35|115.84|115.44|115.73|115.33|18
1733155000000|2024-12-02 15:56:40|115.74|115.34|115.73|115.33|115.75|115.35|115.73|115.33|4
1733155010000|2024-12-02 15:56:50|115.66|115.26|115.59|115.19|115.66|115.26|115.58|115.18|5
1733155020000|2024-12-02 15:57:00|115.6|115.2|115.63|115.23|115.67|115.27|115.57|115.17|19
1733155030000|2024-12-02 15:57:10|115.64|115.24|115.63|115.23|115.67|115.27|115.58|115.18|17
1733155040000|2024-12-02 15:57:20|115.65|115.25|115.58|115.18|115.65|115.25|115.58|115.18|9
1733155050000|2024-12-02 15:57:30|115.62|115.22|115.64|115.24|115.65|115.25|115.61|115.21|11
1733155060000|2024-12-02 15:57:40|115.62|115.22|115.62|115.22|115.64|115.24|115.52|115.12|19
1733155070000|2024-12-02 15:57:50|115.6|115.2|115.83|115.43|115.83|115.43|115.59|115.19|20
1733155080000|2024-12-02 15:58:00|115.82|115.42|115.83|115.43|115.85|115.45|115.76|115.36|18
1733155090000|2024-12-02 15:58:10|115.84|115.44|115.78|115.38|115.94|115.54|115.75|115.35|20
1733155100000|2024-12-02 15:58:20|115.77|115.37|115.84|115.44|115.84|115.44|115.73|115.33|21
1733155110000|2024-12-02 15:58:30|115.83|115.43|115.86|115.46|115.94|115.54|115.83|115.43|17
1733155120000|2024-12-02 15:58:40|115.85|115.45|115.85|115.45|115.87|115.47|115.84|115.44|9
1733155130000|2024-12-02 15:58:50|115.84|115.44|115.91|115.51|115.91|115.51|115.82|115.42|12
1733155140000|2024-12-02 15:59:00|115.93|115.53|115.97|115.57|115.97|115.57|115.93|115.53|7
1733155150000|2024-12-02 15:59:10|115.98|115.58|116.18|115.78|116.19|115.79|115.98|115.58|15
1733155160000|2024-12-02 15:59:20|116.17|115.77|116.04|115.64|116.23|115.83|116.04|115.64|16
1733155170000|2024-12-02 15:59:30|116.03|115.63|115.99|115.59|116.03|115.63|115.96|115.56|17
1733155180000|2024-12-02 15:59:40|116|115.6|115.98|115.58|116.01|115.61|115.95|115.55|12
1733155190000|2024-12-02 15:59:50|115.86|115.46|115.79|115.39|115.9|115.5|115.79|115.39|17
1733155200000|2024-12-02 16:00:00|115.78|115.38|115.63|115.23|115.8|115.4|115.63|115.23|16
1733155210000|2024-12-02 16:00:10|115.65|115.25|115.66|115.26|115.74|115.34|115.63|115.23|27
1733155220000|2024-12-02 16:00:20|115.68|115.28|115.71|115.31|115.79|115.39|115.65|115.25|22
1733155230000|2024-12-02 16:00:30|115.82|115.42|115.65|115.25|115.84|115.44|115.61|115.21|30
1733155240000|2024-12-02 16:00:40|115.66|115.26|115.41|115.01|115.67|115.27|115.4|115|24
1733155250000|2024-12-02 16:00:50|115.39|114.99|115.53|115.13|115.53|115.13|115.35|114.95|18
1733155260000|2024-12-02 16:01:00|115.56|115.16|115.63|115.23|115.79|115.39|115.56|115.16|25
1733155270000|2024-12-02 16:01:10|115.62|115.22|115.58|115.18|115.62|115.22|115.51|115.11|18
1733155280000|2024-12-02 16:01:20|115.56|115.16|115.39|114.99|115.56|115.16|115.34|114.94|13
1733155290000|2024-12-02 16:01:30|115.38|114.98|115.46|115.06|115.46|115.06|115.35|114.95|21
1733155300000|2024-12-02 16:01:40|115.45|115.05|115.55|115.15|115.7|115.3|115.44|115.04|23
1733155310000|2024-12-02 16:01:50|115.56|115.16|115.44|115.04|115.57|115.17|115.44|115.04|13
1733155320000|2024-12-02 16:02:00|115.45|115.05|115.63|115.23|115.64|115.24|115.45|115.05|17
1733155330000|2024-12-02 16:02:10|115.62|115.22|115.58|115.18|115.62|115.22|115.58|115.18|8
1733155340000|2024-12-02 16:02:20|115.59|115.19|115.74|115.34|115.87|115.47|115.59|115.19|23
1733155350000|2024-12-02 16:02:30|115.73|115.33|115.92|115.52|115.94|115.54|115.72|115.32|21
1733155360000|2024-12-02 16:02:40|115.91|115.51|115.82|115.42|115.91|115.51|115.81|115.41|13
1733155370000|2024-12-02 16:02:50|115.8|115.4|115.66|115.26|115.8|115.4|115.65|115.25|19
1733155380000|2024-12-02 16:03:00|115.67|115.27|115.44|115.04|115.72|115.32|115.44|115.04|29
1733155390000|2024-12-02 16:03:10|115.43|115.03|115.14|114.74|115.43|115.03|115.12|114.72|23
1733155400000|2024-12-02 16:03:20|115.13|114.73|115.25|114.85|115.33|114.93|115.13|114.73|25
1733155410000|2024-12-02 16:03:30|115.21|114.81|115.49|115.09|115.49|115.09|115.18|114.78|22
1733155420000|2024-12-02 16:03:40|115.58|115.18|115.55|115.15|115.58|115.18|115.47|115.07|24
1733155430000|2024-12-02 16:03:50|115.66|115.26|115.8|115.4|115.8|115.4|115.66|115.26|24
1733155440000|2024-12-02 16:04:00|115.82|115.42|115.74|115.34|115.93|115.53|115.74|115.34|33
1733155450000|2024-12-02 16:04:10|115.61|115.21|115.53|115.13|115.61|115.21|115.52|115.12|22
1733155460000|2024-12-02 16:04:20|115.52|115.12|115.5|115.1|115.53|115.13|115.44|115.04|17
1733155470000|2024-12-02 16:04:30|115.51|115.11|115.68|115.28|115.69|115.29|115.5|115.1|17
1733155480000|2024-12-02 16:04:40|115.7|115.3|115.55|115.15|115.7|115.3|115.55|115.15|15
1733155490000|2024-12-02 16:04:50|115.51|115.11|115.19|114.79|115.52|115.12|115.19|114.79|16
1733155500000|2024-12-02 16:05:00|115.2|114.8|115.02|114.62|115.26|114.86|115.01|114.61|24
1733155510000|2024-12-02 16:05:10|115.01|114.61|115.16|114.76|115.16|114.76|114.92|114.52|26
1733155520000|2024-12-02 16:05:20|115.14|114.74|115.16|114.76|115.22|114.82|115.09|114.69|23
1733155530000|2024-12-02 16:05:30|115.17|114.77|115.48|115.08|115.48|115.08|115.17|114.77|22
1733155540000|2024-12-02 16:05:40|115.53|115.13|115.67|115.27|115.7|115.3|115.52|115.12|13
1733155550000|2024-12-02 16:05:50|115.68|115.28|115.68|115.28|115.69|115.29|115.62|115.22|13
1733155560000|2024-12-02 16:06:00|115.67|115.27|115.57|115.17|115.7|115.3|115.57|115.17|14
1733155570000|2024-12-02 16:06:10|115.59|115.19|115.85|115.45|115.85|115.45|115.58|115.18|21
1733155580000|2024-12-02 16:06:20|115.92|115.52|115.97|115.57|116.06|115.66|115.9|115.5|19
1733155590000|2024-12-02 16:06:30|115.98|115.58|115.8|115.4|115.98|115.58|115.77|115.37|14
1733155600000|2024-12-02 16:06:40|115.77|115.37|115.79|115.39|115.8|115.4|115.71|115.31|16
1733155610000|2024-12-02 16:06:50|115.78|115.38|115.59|115.19|115.78|115.38|115.59|115.19|11
1733155620000|2024-12-02 16:07:00|115.57|115.17|115.62|115.22|115.63|115.23|115.54|115.14|8
1733155630000|2024-12-02 16:07:10|115.61|115.21|115.68|115.28|115.79|115.39|115.61|115.21|14
1733155640000|2024-12-02 16:07:20|115.57|115.17|115.7|115.3|115.7|115.3|115.56|115.16|11
1733155650000|2024-12-02 16:07:30|115.69|115.29|115.81|115.41|115.81|115.41|115.68|115.28|16
1733155660000|2024-12-02 16:07:40|115.79|115.39|116.04|115.64|116.08|115.68|115.78|115.38|21
1733155670000|2024-12-02 16:07:50|116.03|115.63|116.27|115.87|116.31|115.91|116.02|115.62|21
1733155680000|2024-12-02 16:08:00|116.24|115.84|116.24|115.84|116.32|115.92|116.22|115.82|22
1733155690000|2024-12-02 16:08:10|116.19|115.79|116.14|115.74|116.21|115.81|116.14|115.74|13
1733155700000|2024-12-02 16:08:20|116.13|115.73|116.15|115.75|116.27|115.87|116.13|115.73|12
1733155710000|2024-12-02 16:08:30|116.14|115.74|116.13|115.73|116.22|115.82|116.13|115.73|14
1733155720000|2024-12-02 16:08:40|116.12|115.72|116.13|115.73|116.17|115.77|116.09|115.69|12
1733155730000|2024-12-02 16:08:50|116.12|115.72|116.17|115.77|116.19|115.79|116.11|115.71|13
1733155740000|2024-12-02 16:09:00|116.16|115.76|116.48|116.08|116.48|116.08|116.16|115.76|26
1733155750000|2024-12-02 16:09:10|116.49|116.09|116.66|116.26|116.66|116.26|116.49|116.09|19
1733155760000|2024-12-02 16:09:20|116.67|116.27|116.65|116.25|116.79|116.39|116.65|116.25|18
1733155770000|2024-12-02 16:09:30|116.64|116.24|116.87|116.47|116.87|116.47|116.64|116.24|22
1733155780000|2024-12-02 16:09:40|116.86|116.46|116.98|116.58|117.02|116.62|116.86|116.46|20
1733155790000|2024-12-02 16:09:50|117.01|116.61|117.04|116.64|117.05|116.65|116.99|116.59|17
1733155800000|2024-12-02 16:10:00|117.05|116.65|117.11|116.71|117.13|116.73|117.04|116.64|21
1733155810000|2024-12-02 16:10:10|117.09|116.69|117.13|116.73|117.16|116.76|117.04|116.64|20
1733155820000|2024-12-02 16:10:20|117.12|116.72|117.16|116.76|117.16|116.76|117.09|116.69|17
1733155830000|2024-12-02 16:10:30|117.17|116.77|116.78|116.38|117.17|116.77|116.75|116.35|17
1733155840000|2024-12-02 16:10:40|116.79|116.39|116.71|116.31|116.79|116.39|116.71|116.31|19
1733155850000|2024-12-02 16:10:50|116.69|116.29|116.57|116.17|116.76|116.36|116.56|116.16|23
1733155860000|2024-12-02 16:11:00|116.56|116.16|116.8|116.4|116.84|116.44|116.56|116.16|27
1733155870000|2024-12-02 16:11:10|116.79|116.39|116.73|116.33|116.8|116.4|116.73|116.33|26
1733155880000|2024-12-02 16:11:20|116.74|116.34|117|116.6|117.05|116.65|116.74|116.34|19
1733155890000|2024-12-02 16:11:30|116.98|116.58|116.92|116.52|116.98|116.58|116.88|116.48|18
1733155900000|2024-12-02 16:11:40|116.91|116.51|116.85|116.45|116.96|116.56|116.85|116.45|21
1733155910000|2024-12-02 16:11:50|116.81|116.41|117|116.6|117.05|116.65|116.72|116.32|25
1733155920000|2024-12-02 16:12:00|116.99|116.59|116.91|116.51|116.99|116.59|116.88|116.48|23
1733155930000|2024-12-02 16:12:10|116.94|116.54|117.02|116.62|117.06|116.66|116.94|116.54|29
1733155940000|2024-12-02 16:12:20|117.03|116.63|116.82|116.42|117.03|116.63|116.8|116.4|19
1733155950000|2024-12-02 16:12:30|116.83|116.43|116.97|116.57|116.97|116.57|116.83|116.43|19
1733155960000|2024-12-02 16:12:40|116.99|116.59|117.17|116.77|117.17|116.77|116.99|116.59|17
1733155970000|2024-12-02 16:12:50|117.18|116.78|117.16|116.76|117.18|116.78|117.14|116.74|17
1733155980000|2024-12-02 16:13:00|117.17|116.77|117.05|116.65|117.2|116.8|116.98|116.58|20
1733155990000|2024-12-02 16:13:10|117.04|116.64|116.99|116.59|117.04|116.64|116.95|116.55|27
1733156000000|2024-12-02 16:13:20|117.01|116.61|117.2|116.8|117.2|116.8|116.97|116.57|22
1733156010000|2024-12-02 16:13:30|117.18|116.78|117.5|117.1|117.55|117.15|117.13|116.73|22
1733156020000|2024-12-02 16:13:40|117.52|117.12|117.55|117.15|117.55|117.15|117.4|117|22
1733156030000|2024-12-02 16:13:50|117.53|117.13|117.54|117.14|117.57|117.17|117.52|117.12|23
1733156040000|2024-12-02 16:14:00|117.52|117.12|117.65|117.25|117.65|117.25|117.49|117.09|24
1733156050000|2024-12-02 16:14:10|117.67|117.27|117.55|117.15|117.69|117.29|117.55|117.15|24
1733156060000|2024-12-02 16:14:20|117.52|117.12|117.59|117.19|117.6|117.2|117.51|117.11|23
1733156070000|2024-12-02 16:14:30|117.6|117.2|117.76|117.36|117.76|117.36|117.59|117.19|21
1733156080000|2024-12-02 16:14:40|117.77|117.37|117.85|117.45|117.94|117.54|117.77|117.37|25
1733156090000|2024-12-02 16:14:50|117.88|117.48|117.9|117.5|117.91|117.51|117.87|117.47|12
1733156100000|2024-12-02 16:15:00|117.88|117.48|118.03|117.63|118.03|117.63|117.87|117.47|13
1733156110000|2024-12-02 16:15:10|118.02|117.62|117.88|117.48|118.03|117.63|117.85|117.45|16
1733156120000|2024-12-02 16:15:20|117.86|117.46|117.77|117.37|117.86|117.46|117.61|117.21|24
1733156130000|2024-12-02 16:15:30|117.78|117.38|117.8|117.4|117.93|117.53|117.76|117.36|24
1733156140000|2024-12-02 16:15:40|117.82|117.42|117.61|117.21|117.89|117.49|117.61|117.21|26
1733156150000|2024-12-02 16:15:50|117.64|117.24|117.51|117.11|117.64|117.24|117.48|117.08|17
1733156160000|2024-12-02 16:16:00|117.49|117.09|117.3|116.9|117.54|117.14|117.3|116.9|20
1733156170000|2024-12-02 16:16:10|117.31|116.91|117.41|117.01|117.42|117.02|117.3|116.9|30
1733156180000|2024-12-02 16:16:20|117.39|116.99|117.71|117.31|117.72|117.32|117.32|116.92|31
1733156190000|2024-12-02 16:16:30|117.73|117.33|117.72|117.32|117.79|117.39|117.57|117.17|26
1733156200000|2024-12-02 16:16:40|117.7|117.3|118|117.6|118.01|117.61|117.7|117.3|19
1733156210000|2024-12-02 16:16:50|117.99|117.59|117.95|117.55|117.99|117.59|117.93|117.53|17
1733156220000|2024-12-02 16:17:00|117.94|117.54|118.1|117.7|118.16|117.76|117.94|117.54|26
1733156230000|2024-12-02 16:17:10|118.07|117.67|118.17|117.77|118.19|117.79|118.07|117.67|21
1733156240000|2024-12-02 16:17:20|118.16|117.76|118.19|117.79|118.22|117.82|118.15|117.75|10
1733156250000|2024-12-02 16:17:30|118.21|117.81|118.09|117.69|118.23|117.83|118.09|117.69|17
1733156260000|2024-12-02 16:17:40|118.07|117.67|118.21|117.81|118.21|117.81|118.06|117.66|25
1733156270000|2024-12-02 16:17:50|118.2|117.8|117.97|117.57|118.2|117.8|117.94|117.54|16
1733156280000|2024-12-02 16:18:00|118|117.6|118.11|117.71|118.11|117.71|117.91|117.51|24
1733156290000|2024-12-02 16:18:10|118.12|117.72|118.17|117.77|118.17|117.77|118.01|117.61|17
1733156300000|2024-12-02 16:18:20|118.16|117.76|118.3|117.9|118.32|117.92|118.12|117.72|15
1733156310000|2024-12-02 16:18:30|118.28|117.88|118.25|117.85|118.3|117.9|118.2|117.8|14
1733156320000|2024-12-02 16:18:40|118.27|117.87|118.47|118.07|118.5|118.1|118.27|117.87|17
1733156330000|2024-12-02 16:18:50|118.44|118.04|118.59|118.19|118.61|118.21|118.39|117.99|20
1733156340000|2024-12-02 16:19:00|118.57|118.17|118.28|117.88|118.57|118.17|118.19|117.79|26
1733156350000|2024-12-02 16:19:10|118.27|117.87|118.34|117.94|118.35|117.95|118.21|117.81|22
1733156360000|2024-12-02 16:19:20|118.33|117.93|118.15|117.75|118.37|117.97|118.08|117.68|31
1733156370000|2024-12-02 16:19:30|118.14|117.74|117.94|117.54|118.23|117.83|117.93|117.53|21
1733156380000|2024-12-02 16:19:40|117.93|117.53|117.97|117.57|118.05|117.65|117.91|117.51|24
1733156390000|2024-12-02 16:19:50|117.96|117.56|117.93|117.53|117.99|117.59|117.93|117.53|13
1733156400000|2024-12-02 16:20:00|117.94|117.54|117.83|117.43|118|117.6|117.7|117.3|25
1733156410000|2024-12-02 16:20:10|117.82|117.42|117.87|117.47|117.89|117.49|117.82|117.42|19
1733156420000|2024-12-02 16:20:20|117.86|117.46|118|117.6|118.04|117.64|117.84|117.44|25
1733156430000|2024-12-02 16:20:30|117.98|117.58|118.09|117.69|118.13|117.73|117.96|117.56|29
1733156440000|2024-12-02 16:20:40|118.08|117.68|118.04|117.64|118.13|117.73|118.04|117.64|24
1733156450000|2024-12-02 16:20:50|118.01|117.61|118.14|117.74|118.16|117.76|117.97|117.57|16
1733156460000|2024-12-02 16:21:00|118.13|117.73|118.14|117.74|118.22|117.82|118.13|117.73|28
1733156470000|2024-12-02 16:21:10|118.15|117.75|118.02|117.62|118.15|117.75|117.97|117.57|25
1733156480000|2024-12-02 16:21:20|118.01|117.61|117.91|117.51|118.02|117.62|117.89|117.49|22
1733156490000|2024-12-02 16:21:30|117.9|117.5|118.2|117.8|118.33|117.93|117.9|117.5|23
1733156500000|2024-12-02 16:21:40|118.19|117.79|118.1|117.7|118.2|117.8|118.02|117.62|28
1733156510000|2024-12-02 16:21:50|118.11|117.71|118.37|117.97|118.37|117.97|118.09|117.69|21
1733156520000|2024-12-02 16:22:00|118.38|117.98|118.52|118.12|118.54|118.14|118.38|117.98|18
1733156530000|2024-12-02 16:22:10|118.53|118.13|118.61|118.21|118.65|118.25|118.52|118.12|23
1733156540000|2024-12-02 16:22:20|118.62|118.22|118.62|118.22|118.7|118.3|118.61|118.21|24
1733156550000|2024-12-02 16:22:30|118.59|118.19|118.52|118.12|118.61|118.21|118.49|118.09|29
1733156560000|2024-12-02 16:22:40|118.51|118.11|118.22|117.82|118.51|118.11|118.22|117.82|21
1733156570000|2024-12-02 16:22:50|118.14|117.74|117.73|117.33|118.14|117.74|117.73|117.33|20
1733156580000|2024-12-02 16:23:00|117.72|117.32|117.47|117.07|117.76|117.36|117.42|117.02|27
1733156590000|2024-12-02 16:23:10|117.5|117.1|117.42|117.02|117.66|117.26|117.41|117.01|27
1733156600000|2024-12-02 16:23:20|117.4|117|117.7|117.3|117.7|117.3|117.4|117|27
1733156610000|2024-12-02 16:23:30|117.73|117.33|117.71|117.31|117.86|117.46|117.71|117.31|27
1733156620000|2024-12-02 16:23:40|117.72|117.32|117.58|117.18|117.8|117.4|117.55|117.15|19
1733156630000|2024-12-02 16:23:50|117.57|117.17|117.68|117.28|117.7|117.3|117.56|117.16|26
1733156640000|2024-12-02 16:24:00|117.69|117.29|118.14|117.74|118.14|117.74|117.69|117.29|26
1733156650000|2024-12-02 16:24:10|118.15|117.75|118.12|117.72|118.33|117.93|118.12|117.72|22
1733156660000|2024-12-02 16:24:20|118.14|117.74|118.17|117.77|118.24|117.84|118.12|117.72|27
1733156670000|2024-12-02 16:24:30|118.21|117.81|118.42|118.02|118.46|118.06|118.21|117.81|21
1733156680000|2024-12-02 16:24:40|118.41|118.01|118.52|118.12|118.52|118.12|118.36|117.96|27
1733156690000|2024-12-02 16:24:50|118.53|118.13|118.61|118.21|118.67|118.27|118.53|118.13|22
1733156700000|2024-12-02 16:25:00|118.6|118.2|118.75|118.35|118.79|118.39|118.54|118.14|26
1733156710000|2024-12-02 16:25:10|118.79|118.39|118.88|118.48|118.88|118.48|118.79|118.39|21
1733156720000|2024-12-02 16:25:20|118.89|118.49|118.88|118.48|118.92|118.52|118.82|118.42|24
1733156730000|2024-12-02 16:25:30|118.86|118.46|118.99|118.59|119|118.6|118.84|118.44|25
1733156740000|2024-12-02 16:25:40|118.98|118.58|118.94|118.54|119.03|118.63|118.93|118.53|15
1733156750000|2024-12-02 16:25:50|118.95|118.55|118.87|118.47|118.97|118.57|118.83|118.43|19
1733156760000|2024-12-02 16:26:00|118.88|118.48|118.94|118.54|118.94|118.54|118.82|118.42|20
1733156770000|2024-12-02 16:26:10|118.97|118.57|118.98|118.58|119.02|118.62|118.92|118.52|21
1733156780000|2024-12-02 16:26:20|119|118.6|119.29|118.89|119.29|118.89|118.98|118.58|20
1733156790000|2024-12-02 16:26:30|119.32|118.92|119.67|119.27|119.67|119.27|119.3|118.9|11
1733156800000|2024-12-02 16:26:40|119.66|119.26|119.88|119.48|119.89|119.49|119.66|119.26|12
1733156810000|2024-12-02 16:26:50|119.89|119.49|119.96|119.56|120|119.6|119.87|119.47|16
1733156820000|2024-12-02 16:27:00|119.95|119.55|119.79|119.39|119.95|119.55|119.6|119.2|29
1733156830000|2024-12-02 16:27:10|119.8|119.4|119.77|119.37|119.92|119.52|119.75|119.35|15
1733156840000|2024-12-02 16:27:20|119.76|119.36|119.38|118.98|119.76|119.36|119.36|118.96|26
1733156850000|2024-12-02 16:27:30|119.35|118.95|118.5|118.1|119.35|118.95|118.3|117.9|29
1733156860000|2024-12-02 16:27:40|118.49|118.09|118.32|117.92|118.49|118.09|118.13|117.73|31
1733156870000|2024-12-02 16:27:50|118.33|117.93|118.53|118.13|118.67|118.27|118.18|117.78|33
1733156880000|2024-12-02 16:28:00|118.52|118.12|118.39|117.99|118.52|118.12|118.25|117.85|31
1733156890000|2024-12-02 16:28:10|118.29|117.89|117.74|117.34|118.35|117.95|117.68|117.28|30
1733156900000|2024-12-02 16:28:20|117.72|117.32|117.8|117.4|117.85|117.45|117.59|117.19|30
1733156910000|2024-12-02 16:28:30|117.9|117.5|118.13|117.73|118.13|117.73|117.9|117.5|27
1733156920000|2024-12-02 16:28:40|118.14|117.74|118.25|117.85|118.25|117.85|118.08|117.68|29
1733156930000|2024-12-02 16:28:50|118.26|117.86|118.25|117.85|118.35|117.95|118.22|117.82|18
1733156940000|2024-12-02 16:29:00|118.28|117.88|117.69|117.29|118.32|117.92|117.59|117.19|31
1733156950000|2024-12-02 16:29:10|117.72|117.32|117.58|117.18|117.91|117.51|117.58|117.18|27
1733156960000|2024-12-02 16:29:20|117.55|117.15|117.67|117.27|117.68|117.28|117.43|117.03|26
1733156970000|2024-12-02 16:29:30|117.69|117.29|117.05|116.65|117.75|117.35|117.04|116.64|32
1733156980000|2024-12-02 16:29:40|117.06|116.66|116.79|116.39|117.29|116.89|116.79|116.39|29
1733156990000|2024-12-02 16:29:50|116.82|116.42|116.64|116.24|116.86|116.46|116.61|116.21|30
1733157000000|2024-12-02 16:30:00|116.65|116.25|116.95|116.55|117.05|116.65|116.64|116.24|34
1733157010000|2024-12-02 16:30:10|116.98|116.58|116.91|116.51|117.03|116.63|116.81|116.41|29
1733157020000|2024-12-02 16:30:20|116.92|116.52|116.69|116.29|116.96|116.56|116.68|116.28|28
1733157030000|2024-12-02 16:30:30|116.68|116.28|116.96|116.56|116.96|116.56|116.68|116.28|24
1733157040000|2024-12-02 16:30:40|116.84|116.44|116.81|116.41|116.84|116.44|116.49|116.09|31
1733157050000|2024-12-02 16:30:50|116.8|116.4|116.95|116.55|116.95|116.55|116.8|116.4|25
1733157060000|2024-12-02 16:31:00|116.93|116.53|116.77|116.37|117.08|116.68|116.77|116.37|26
1733157070000|2024-12-02 16:31:10|116.75|116.35|116.74|116.34|116.89|116.49|116.65|116.25|24
1733157080000|2024-12-02 16:31:20|116.73|116.33|116.78|116.38|116.98|116.58|116.72|116.32|27
1733157090000|2024-12-02 16:31:30|116.8|116.4|116.67|116.27|117.03|116.63|116.59|116.19|35
1733157100000|2024-12-02 16:31:40|116.63|116.23|116.66|116.26|116.73|116.33|116.63|116.23|25
1733157110000|2024-12-02 16:31:50|116.67|116.27|116.78|116.38|116.82|116.42|116.67|116.27|18
1733157120000|2024-12-02 16:32:00|116.79|116.39|116.69|116.29|116.9|116.5|116.63|116.23|24
1733157130000|2024-12-02 16:32:10|116.67|116.27|116.76|116.36|116.77|116.37|116.42|116.02|32
1733157140000|2024-12-02 16:32:20|116.77|116.37|116.88|116.48|116.99|116.59|116.7|116.3|27
1733157150000|2024-12-02 16:32:30|116.9|116.5|116.8|116.4|116.94|116.54|116.75|116.35|31
1733157160000|2024-12-02 16:32:40|116.77|116.37|116.56|116.16|116.77|116.37|116.56|116.16|20
1733157170000|2024-12-02 16:32:50|116.57|116.17|116.69|116.29|116.69|116.29|116.57|116.17|26
1733157180000|2024-12-02 16:33:00|116.73|116.33|116.98|116.58|116.98|116.58|116.7|116.3|21
1733157190000|2024-12-02 16:33:10|117|116.6|116.92|116.52|117.18|116.78|116.92|116.52|26
1733157200000|2024-12-02 16:33:20|116.94|116.54|117.29|116.89|117.29|116.89|116.94|116.54|20
1733157210000|2024-12-02 16:33:30|117.31|116.91|117.51|117.11|117.56|117.16|117.31|116.91|24
1733157220000|2024-12-02 16:33:40|117.5|117.1|117.58|117.18|117.64|117.24|117.41|117.01|27
1733157230000|2024-12-02 16:33:50|117.57|117.17|117.4|117|117.58|117.18|117.35|116.95|33
1733157240000|2024-12-02 16:34:00|117.39|116.99|117.34|116.94|117.52|117.12|117.27|116.87|26
1733157250000|2024-12-02 16:34:10|117.37|116.97|117.25|116.85|117.4|117|117.21|116.81|22
1733157260000|2024-12-02 16:34:20|117.26|116.86|117.08|116.68|117.38|116.98|117.05|116.65|22
1733157270000|2024-12-02 16:34:30|117.1|116.7|117.08|116.68|117.16|116.76|117.01|116.61|27
1733157280000|2024-12-02 16:34:40|117.1|116.7|117.01|116.61|117.25|116.85|117|116.6|27
1733157290000|2024-12-02 16:34:50|117|116.6|116.95|116.55|117|116.6|116.91|116.51|18
1733157300000|2024-12-02 16:35:00|116.93|116.53|116.33|115.93|116.94|116.54|116.33|115.93|25
1733157310000|2024-12-02 16:35:10|116.32|115.92|116.22|115.82|116.39|115.99|116.19|115.79|29
1733157320000|2024-12-02 16:35:20|116.21|115.81|116.43|116.03|116.49|116.09|116.21|115.81|25
1733157330000|2024-12-02 16:35:30|116.42|116.02|116.52|116.12|116.63|116.23|116.42|116.02|25
1733157340000|2024-12-02 16:35:40|116.53|116.13|116.63|116.23|116.67|116.27|116.49|116.09|28
1733157350000|2024-12-02 16:35:50|116.62|116.22|116.52|116.12|116.65|116.25|116.5|116.1|24
1733157360000|2024-12-02 16:36:00|116.54|116.14|116.41|116.01|116.58|116.18|116.32|115.92|25
1733157370000|2024-12-02 16:36:10|116.4|116|116.28|115.88|116.4|116|116.18|115.78|24
1733157380000|2024-12-02 16:36:20|116.27|115.87|116.38|115.98|116.38|115.98|116.27|115.87|27
1733157390000|2024-12-02 16:36:30|116.39|115.99|116.42|116.02|116.62|116.22|116.38|115.98|29
1733157400000|2024-12-02 16:36:40|116.43|116.03|116.21|115.81|116.46|116.06|116.21|115.81|24
1733157410000|2024-12-02 16:36:50|116.23|115.83|116.03|115.63|116.26|115.86|115.97|115.57|24
1733157420000|2024-12-02 16:37:00|116.02|115.62|115.69|115.29|116.13|115.73|115.64|115.24|32
1733157430000|2024-12-02 16:37:10|115.67|115.27|115.76|115.36|115.78|115.38|115.67|115.27|26
1733157440000|2024-12-02 16:37:20|115.75|115.35|115.74|115.34|115.75|115.35|115.66|115.26|14
1733157450000|2024-12-02 16:37:30|115.75|115.35|115.78|115.38|115.96|115.56|115.75|115.35|26
1733157460000|2024-12-02 16:37:40|115.76|115.36|115.6|115.2|115.76|115.36|115.52|115.12|19
1733157470000|2024-12-02 16:37:50|115.59|115.19|115.53|115.13|115.59|115.19|115.5|115.1|16
1733157480000|2024-12-02 16:38:00|115.54|115.14|115.65|115.25|115.72|115.32|115.36|114.96|21
1733157490000|2024-12-02 16:38:10|115.64|115.24|115.39|114.99|115.69|115.29|115.38|114.98|18
1733157500000|2024-12-02 16:38:20|115.4|115|115.18|114.78|115.41|115.01|115.18|114.78|19
1733157510000|2024-12-02 16:38:30|115.07|114.67|115.13|114.73|115.2|114.8|114.97|114.57|20
1733157520000|2024-12-02 16:38:40|115.14|114.74|115.22|114.82|115.25|114.85|115.14|114.74|14
1733157530000|2024-12-02 16:38:50|115.24|114.84|115.15|114.75|115.25|114.85|115.14|114.74|12
1733157540000|2024-12-02 16:39:00|115.14|114.74|115.01|114.61|115.2|114.8|114.92|114.52|20
1733157550000|2024-12-02 16:39:10|115.03|114.63|115.11|114.71|115.22|114.82|115.02|114.62|18
1733157560000|2024-12-02 16:39:20|115.1|114.7|114.86|114.46|115.1|114.7|114.86|114.46|10
1733157570000|2024-12-02 16:39:30|114.82|114.42|114.94|114.54|115.1|114.7|114.81|114.41|19
1733157580000|2024-12-02 16:39:40|114.98|114.58|115.1|114.7|115.12|114.72|114.95|114.55|17
1733157590000|2024-12-02 16:39:50|115.13|114.73|115.22|114.82|115.22|114.82|115|114.6|19
1733157600000|2024-12-02 16:40:00|115.27|114.87|115.06|114.66|115.3|114.9|115.05|114.65|24
1733157610000|2024-12-02 16:40:10|115.05|114.65|114.64|114.24|115.05|114.65|114.6|114.2|27
1733157620000|2024-12-02 16:40:20|114.7|114.3|114.63|114.23|114.8|114.4|114.63|114.23|23
1733157630000|2024-12-02 16:40:30|114.64|114.24|114.02|113.62|114.64|114.24|113.96|113.56|24
1733157640000|2024-12-02 16:40:40|114.05|113.65|113.97|113.57|114.16|113.76|113.97|113.57|21
1733157650000|2024-12-02 16:40:50|113.96|113.56|113.89|113.49|114.1|113.7|113.89|113.49|15
1733157660000|2024-12-02 16:41:00|113.88|113.48|114.26|113.86|114.4|114|113.88|113.48|18
1733157670000|2024-12-02 16:41:10|114.3|113.9|114.23|113.83|114.38|113.98|114.18|113.78|19
1733157680000|2024-12-02 16:41:20|114.22|113.82|114.16|113.76|114.4|114|114.13|113.73|19
1733157690000|2024-12-02 16:41:30|114.12|113.72|113.93|113.53|114.18|113.78|113.93|113.53|16
1733157700000|2024-12-02 16:41:40|113.94|113.54|113.67|113.27|113.96|113.56|113.67|113.27|15
1733157710000|2024-12-02 16:41:50|113.6|113.2|113.47|113.07|113.6|113.2|113.32|112.92|27
1733157720000|2024-12-02 16:42:00|113.51|113.11|113.61|113.21|113.78|113.38|113.51|113.11|24
1733157730000|2024-12-02 16:42:10|113.56|113.16|113.86|113.46|113.86|113.46|113.56|113.16|24
1733157740000|2024-12-02 16:42:20|113.85|113.45|114.35|113.95|114.35|113.95|113.71|113.31|21
1733157750000|2024-12-02 16:42:30|114.46|114.06|114.62|114.22|114.62|114.22|114.35|113.95|22
1733157760000|2024-12-02 16:42:40|114.63|114.23|114.73|114.33|114.87|114.47|114.63|114.23|16
1733157770000|2024-12-02 16:42:50|114.78|114.38|114.94|114.54|114.99|114.59|114.78|114.38|18
1733157780000|2024-12-02 16:43:00|114.93|114.53|115.05|114.65|115.06|114.66|114.85|114.45|16
1733157790000|2024-12-02 16:43:10|114.91|114.51|115.01|114.61|115.14|114.74|114.76|114.36|19
1733157800000|2024-12-02 16:43:20|114.97|114.57|115.17|114.77|115.19|114.79|114.97|114.57|13
1733157810000|2024-12-02 16:43:30|115.08|114.68|114.97|114.57|115.08|114.68|114.87|114.47|13
1733157820000|2024-12-02 16:43:40|114.95|114.55|114.92|114.52|115.01|114.61|114.89|114.49|13
1733157830000|2024-12-02 16:43:50|114.88|114.48|114.77|114.37|114.88|114.48|114.76|114.36|13
1733157840000|2024-12-02 16:44:00|114.76|114.36|114.81|114.41|114.9|114.5|114.58|114.18|18
1733157850000|2024-12-02 16:44:10|114.8|114.4|115.28|114.88|115.28|114.88|114.8|114.4|22
1733157860000|2024-12-02 16:44:20|115.2|114.8|114.87|114.47|115.2|114.8|114.87|114.47|22
1733157870000|2024-12-02 16:44:30|114.82|114.42|114.48|114.08|114.82|114.42|114.45|114.05|13
1733157880000|2024-12-02 16:44:40|114.42|114.02|114.49|114.09|114.49|114.09|114.35|113.95|13
1733157890000|2024-12-02 16:44:50|114.51|114.11|114.72|114.32|114.72|114.32|114.49|114.09|17
1733157900000|2024-12-02 16:45:00|114.7|114.3|114.91|114.51|114.91|114.51|114.62|114.22|21
1733157910000|2024-12-02 16:45:10|114.9|114.5|114.33|113.93|114.9|114.5|114.23|113.83|20
1733157920000|2024-12-02 16:45:20|114.34|113.94|114.26|113.86|114.37|113.97|114.16|113.76|19
1733157930000|2024-12-02 16:45:30|114.27|113.87|114.15|113.75|114.28|113.88|114.13|113.73|26
1733157940000|2024-12-02 16:45:40|114.14|113.74|114.06|113.66|114.14|113.74|113.97|113.57|21
1733157950000|2024-12-02 16:45:50|114.09|113.69|114.11|113.71|114.14|113.74|114.01|113.61|24
1733157960000|2024-12-02 16:46:00|114.12|113.72|114.27|113.87|114.38|113.98|114.12|113.72|28
1733157970000|2024-12-02 16:46:10|114.25|113.85|114.22|113.82|114.25|113.85|114.04|113.64|21
1733157980000|2024-12-02 16:46:20|114.19|113.79|114.79|114.39|114.83|114.43|114.19|113.79|26
1733157990000|2024-12-02 16:46:30|114.77|114.37|114.94|114.54|114.94|114.54|114.73|114.33|22
1733158000000|2024-12-02 16:46:40|114.9|114.5|114.99|114.59|115.05|114.65|114.87|114.47|18
1733158010000|2024-12-02 16:46:50|115|114.6|114.91|114.51|115.02|114.62|114.86|114.46|17
1733158020000|2024-12-02 16:47:00|114.83|114.43|114.72|114.32|114.83|114.43|114.62|114.22|22
1733158030000|2024-12-02 16:47:10|114.71|114.31|115.07|114.67|115.07|114.67|114.66|114.26|27
1733158040000|2024-12-02 16:47:20|115.08|114.68|114.84|114.44|115.08|114.68|114.75|114.35|24
1733158050000|2024-12-02 16:47:30|114.82|114.42|115.01|114.61|115.04|114.64|114.8|114.4|27
1733158060000|2024-12-02 16:47:40|115.02|114.62|114.96|114.56|115.08|114.68|114.96|114.56|22
1733158070000|2024-12-02 16:47:50|114.88|114.48|115.1|114.7|115.1|114.7|114.88|114.48|22
1733158080000|2024-12-02 16:48:00|115.13|114.73|115.26|114.86|115.3|114.9|115.13|114.73|25
1733158090000|2024-12-02 16:48:10|115.29|114.89|115.33|114.93|115.35|114.95|115.25|114.85|27
1733158100000|2024-12-02 16:48:20|115.3|114.9|115.43|115.03|115.45|115.05|115.24|114.84|26
1733158110000|2024-12-02 16:48:30|115.45|115.05|115.45|115.05|115.47|115.07|115.41|115.01|17
1733158120000|2024-12-02 16:48:40|115.39|114.99|115.43|115.03|115.46|115.06|115.36|114.96|28
1733158130000|2024-12-02 16:48:50|115.42|115.02|115.51|115.11|115.59|115.19|115.38|114.98|24
1733158140000|2024-12-02 16:49:00|115.5|115.1|115.43|115.03|115.53|115.13|115.4|115|14
1733158150000|2024-12-02 16:49:10|115.4|115|115.3|114.9|115.43|115.03|115.3|114.9|16
1733158160000|2024-12-02 16:49:20|115.27|114.87|115.03|114.63|115.27|114.87|115.02|114.62|26
1733158170000|2024-12-02 16:49:30|115.05|114.65|114.94|114.54|115.14|114.74|114.93|114.53|23
1733158180000|2024-12-02 16:49:40|114.93|114.53|114.92|114.52|114.93|114.53|114.76|114.36|23
1733158190000|2024-12-02 16:49:50|114.91|114.51|114.69|114.29|114.93|114.53|114.6|114.2|22
1733158200000|2024-12-02 16:50:00|114.7|114.3|114.59|114.19|114.72|114.32|114.59|114.19|18
1733158210000|2024-12-02 16:50:10|114.55|114.15|114.29|113.89|114.59|114.19|114.29|113.89|26
1733158220000|2024-12-02 16:50:20|114.27|113.87|113.99|113.59|114.27|113.87|113.99|113.59|21
1733158230000|2024-12-02 16:50:30|113.92|113.52|113.98|113.58|114.02|113.62|113.89|113.49|25
1733158240000|2024-12-02 16:50:40|113.99|113.59|114.3|113.9|114.3|113.9|113.99|113.59|24
1733158250000|2024-12-02 16:50:50|114.33|113.93|114.32|113.92|114.45|114.05|114.24|113.84|23
1733158260000|2024-12-02 16:51:00|114.31|113.91|114.22|113.82|114.5|114.1|114.22|113.82|22
1733158270000|2024-12-02 16:51:10|114.21|113.81|114.41|114.01|114.47|114.07|114.21|113.81|24
1733158280000|2024-12-02 16:51:20|114.31|113.91|114.31|113.91|114.37|113.97|114.25|113.85|24
1733158290000|2024-12-02 16:51:30|114.3|113.9|114.05|113.65|114.31|113.91|114.04|113.64|21
1733158300000|2024-12-02 16:51:40|114.04|113.64|114.13|113.73|114.21|113.81|114|113.6|22
1733158310000|2024-12-02 16:51:50|114.14|113.74|114.09|113.69|114.21|113.81|114.05|113.65|17
1733158320000|2024-12-02 16:52:00|114.1|113.7|114.01|113.61|114.15|113.75|113.94|113.54|16
1733158330000|2024-12-02 16:52:10|114.02|113.62|114.05|113.65|114.08|113.68|113.95|113.55|16
1733158340000|2024-12-02 16:52:20|114.06|113.66|114.43|114.03|114.43|114.03|114.06|113.66|26
1733158350000|2024-12-02 16:52:30|114.38|113.98|114.17|113.77|114.38|113.98|114.17|113.77|14
1733158360000|2024-12-02 16:52:40|114.18|113.78|114.17|113.77|114.27|113.87|114.14|113.74|18
1733158370000|2024-12-02 16:52:50|114.18|113.78|114.18|113.78|114.2|113.8|114.14|113.74|18
1733158380000|2024-12-02 16:53:00|114.17|113.77|114.27|113.87|114.31|113.91|114.16|113.76|29
1733158390000|2024-12-02 16:53:10|114.28|113.88|114.27|113.87|114.41|114.01|114.25|113.85|18
1733158400000|2024-12-02 16:53:20|114.23|113.83|114.27|113.87|114.3|113.9|114.22|113.82|24
1733158410000|2024-12-02 16:53:30|114.25|113.85|114.34|113.94|114.49|114.09|114.24|113.84|26
1733158420000|2024-12-02 16:53:40|114.37|113.97|114.31|113.91|114.39|113.99|114.31|113.91|31
1733158430000|2024-12-02 16:53:50|114.3|113.9|114.2|113.8|114.3|113.9|114.17|113.77|17
1733158440000|2024-12-02 16:54:00|114.19|113.79|114.35|113.95|114.35|113.95|114.12|113.72|23
1733158450000|2024-12-02 16:54:10|114.34|113.94|114.23|113.83|114.34|113.94|114.14|113.74|19
1733158460000|2024-12-02 16:54:20|114.24|113.84|113.87|113.47|114.33|113.93|113.84|113.44|25
1733158470000|2024-12-02 16:54:30|113.88|113.48|113.95|113.55|114.01|113.61|113.88|113.48|22
1733158480000|2024-12-02 16:54:40|113.94|113.54|113.71|113.31|113.95|113.55|113.71|113.31|25
1733158490000|2024-12-02 16:54:50|113.72|113.32|113.79|113.39|113.81|113.41|113.69|113.29|16
1733158500000|2024-12-02 16:55:00|113.78|113.38|114.02|113.62|114.02|113.62|113.78|113.38|25
1733158510000|2024-12-02 16:55:10|114.05|113.65|114.17|113.77|114.18|113.78|114.02|113.62|25
1733158520000|2024-12-02 16:55:20|114.18|113.78|113.74|113.34|114.18|113.78|113.74|113.34|20
1733158530000|2024-12-02 16:55:30|113.73|113.33|113.76|113.36|113.76|113.36|113.56|113.16|33
1733158540000|2024-12-02 16:55:40|113.74|113.34|113.81|113.41|113.81|113.41|113.7|113.3|24
1733158550000|2024-12-02 16:55:50|113.8|113.4|113.77|113.37|113.8|113.4|113.71|113.31|17
1733158560000|2024-12-02 16:56:00|113.75|113.35|113.63|113.23|113.77|113.37|113.54|113.14|22
1733158570000|2024-12-02 16:56:10|113.62|113.22|113.66|113.26|113.68|113.28|113.53|113.13|20
1733158580000|2024-12-02 16:56:20|113.68|113.28|113.8|113.4|113.83|113.43|113.66|113.26|16
1733158590000|2024-12-02 16:56:30|113.78|113.38|113.86|113.46|113.87|113.47|113.78|113.38|12
1733158600000|2024-12-02 16:56:40|113.87|113.47|113.91|113.51|113.97|113.57|113.77|113.37|22
1733158610000|2024-12-02 16:56:50|113.92|113.52|113.96|113.56|113.97|113.57|113.87|113.47|15
1733158620000|2024-12-02 16:57:00|113.94|113.54|113.93|113.53|113.99|113.59|113.93|113.53|17
1733158630000|2024-12-02 16:57:10|113.91|113.51|113.98|113.58|114.04|113.64|113.9|113.5|19
1733158640000|2024-12-02 16:57:20|113.99|113.59|113.89|113.49|113.99|113.59|113.83|113.43|21
1733158650000|2024-12-02 16:57:30|113.83|113.43|113.74|113.34|113.83|113.43|113.72|113.32|13
1733158660000|2024-12-02 16:57:40|113.76|113.36|113.75|113.35|113.81|113.41|113.74|113.34|15
1733158670000|2024-12-02 16:57:50|113.72|113.32|113.7|113.3|113.78|113.38|113.7|113.3|15
1733158680000|2024-12-02 16:58:00|113.69|113.29|113.65|113.25|113.8|113.4|113.65|113.25|18
1733158690000|2024-12-02 16:58:10|113.61|113.21|113.76|113.36|113.81|113.41|113.61|113.21|30
1733158700000|2024-12-02 16:58:20|113.79|113.39|113.82|113.42|113.85|113.45|113.78|113.38|8
1733158710000|2024-12-02 16:58:30|113.83|113.43|113.89|113.49|113.92|113.52|113.73|113.33|18
1733158720000|2024-12-02 16:58:40|113.87|113.47|114|113.6|114.01|113.61|113.7|113.3|25
1733158730000|2024-12-02 16:58:50|114.01|113.61|113.98|113.58|114.07|113.67|113.93|113.53|15
1733158740000|2024-12-02 16:59:00|113.97|113.57|113.95|113.55|114.02|113.62|113.9|113.5|18
1733158750000|2024-12-02 16:59:10|113.94|113.54|114.11|113.71|114.11|113.71|113.94|113.54|16
1733158760000|2024-12-02 16:59:20|114.1|113.7|113.9|113.5|114.1|113.7|113.82|113.42|13
1733158770000|2024-12-02 16:59:30|113.86|113.46|113.87|113.47|113.89|113.49|113.86|113.46|8
1733158780000|2024-12-02 16:59:40|113.88|113.48|113.96|113.56|113.98|113.58|113.88|113.48|13
1733158790000|2024-12-02 16:59:50|113.95|113.55|113.8|113.4|113.95|113.55|113.8|113.4|7
1733158800000|2024-12-02 17:00:00|113.78|113.38|113.79|113.39|113.79|113.39|113.72|113.32|14
1733158810000|2024-12-02 17:00:10|113.8|113.4|114.03|113.63|114.13|113.73|113.8|113.4|24
1733158820000|2024-12-02 17:00:20|114.02|113.62|113.47|113.07|114.05|113.65|113.47|113.07|24
1733158830000|2024-12-02 17:00:30|113.46|113.06|113.18|112.78|113.51|113.11|113|112.6|24
1733158840000|2024-12-02 17:00:40|113.19|112.79|113.27|112.87|113.28|112.88|113.19|112.79|21
1733158850000|2024-12-02 17:00:50|113.28|112.88|113.72|113.32|113.75|113.35|113.25|112.85|24
1733158860000|2024-12-02 17:01:00|113.67|113.27|113.83|113.43|113.85|113.45|113.52|113.12|29
1733158870000|2024-12-02 17:01:10|113.84|113.44|114.01|113.61|114.01|113.61|113.79|113.39|25
1733158880000|2024-12-02 17:01:20|114.03|113.63|113.75|113.35|114.05|113.65|113.75|113.35|29
1733158890000|2024-12-02 17:01:30|113.69|113.29|113.47|113.07|113.7|113.3|113.47|113.07|19
1733158900000|2024-12-02 17:01:40|113.46|113.06|113.42|113.02|113.52|113.12|113.42|113.02|19
1733158910000|2024-12-02 17:01:50|113.33|112.93|113.49|113.09|113.51|113.11|113.31|112.91|17
1733158920000|2024-12-02 17:02:00|113.52|113.12|113.69|113.29|113.69|113.29|113.51|113.11|34
1733158930000|2024-12-02 17:02:10|113.72|113.32|113.71|113.31|113.81|113.41|113.7|113.3|23
1733158940000|2024-12-02 17:02:20|113.72|113.32|113.5|113.1|113.73|113.33|113.49|113.09|25
1733158950000|2024-12-02 17:02:30|113.49|113.09|113.51|113.11|113.51|113.11|113.44|113.04|16
1733158960000|2024-12-02 17:02:40|113.5|113.1|113.6|113.2|113.61|113.21|113.46|113.06|20
1733158970000|2024-12-02 17:02:50|113.61|113.21|113.74|113.34|113.75|113.35|113.6|113.2|25
1733158980000|2024-12-02 17:03:00|113.73|113.33|113.87|113.47|113.9|113.5|113.73|113.33|11
1733158990000|2024-12-02 17:03:10|113.86|113.46|113.75|113.35|113.86|113.46|113.75|113.35|25
1733159000000|2024-12-02 17:03:20|113.76|113.36|113.64|113.24|113.81|113.41|113.61|113.21|17
1733159010000|2024-12-02 17:03:30|113.62|113.22|113.71|113.31|113.74|113.34|113.6|113.2|18
1733159020000|2024-12-02 17:03:40|113.69|113.29|113.46|113.06|113.69|113.29|113.46|113.06|19
1733159030000|2024-12-02 17:03:50|113.48|113.08|113.49|113.09|113.54|113.14|113.46|113.06|19
1733159040000|2024-12-02 17:04:00|113.48|113.08|113.37|112.97|113.49|113.09|113.34|112.94|18
1733159050000|2024-12-02 17:04:10|113.36|112.96|113.32|112.92|113.43|113.03|113.28|112.88|19
1733159060000|2024-12-02 17:04:20|113.33|112.93|113.27|112.87|113.41|113.01|113.25|112.85|12
1733159070000|2024-12-02 17:04:30|113.25|112.85|113.28|112.88|113.28|112.88|113.23|112.83|13
1733159080000|2024-12-02 17:04:40|113.3|112.9|113.26|112.86|113.31|112.91|113.26|112.86|6
1733159090000|2024-12-02 17:04:50|113.28|112.88|113.32|112.92|113.32|112.92|113.25|112.85|11
1733159100000|2024-12-02 17:05:00|113.31|112.91|113.03|112.63|113.31|112.91|113.03|112.63|11
1733159110000|2024-12-02 17:05:10|113|112.6|113.08|112.68|113.09|112.69|112.92|112.52|16
1733159120000|2024-12-02 17:05:20|113.14|112.74|112.99|112.59|113.15|112.75|112.97|112.57|12
1733159130000|2024-12-02 17:05:30|113|112.6|113|112.6|113.04|112.64|112.95|112.55|11
1733159140000|2024-12-02 17:05:40|112.87|112.47|112.87|112.47|112.91|112.51|112.84|112.44|11
1733159150000|2024-12-02 17:05:50|112.88|112.48|112.77|112.37|112.88|112.48|112.76|112.36|13
1733159160000|2024-12-02 17:06:00|112.78|112.38|112.8|112.4|112.8|112.4|112.74|112.34|17
1733159170000|2024-12-02 17:06:10|112.82|112.42|112.73|112.33|112.86|112.46|112.72|112.32|10
1733159180000|2024-12-02 17:06:20|112.72|112.32|112.74|112.34|112.74|112.34|112.68|112.28|10
1733159190000|2024-12-02 17:06:30|112.77|112.37|112.93|112.53|112.97|112.57|112.77|112.37|15
1733159200000|2024-12-02 17:06:40|112.88|112.48|112.9|112.5|112.91|112.51|112.88|112.48|9
1733159210000|2024-12-02 17:06:50|112.89|112.49|112.78|112.38|112.89|112.49|112.76|112.36|11
1733159220000|2024-12-02 17:07:00|112.71|112.31|112.8|112.4|112.91|112.51|112.66|112.26|19
1733159230000|2024-12-02 17:07:10|112.82|112.42|112.95|112.55|112.95|112.55|112.79|112.39|10
1733159240000|2024-12-02 17:07:20|112.91|112.51|112.88|112.48|112.91|112.51|112.84|112.44|6
1733159250000|2024-12-02 17:07:30|112.87|112.47|113.09|112.69|113.11|112.71|112.87|112.47|11
1733159260000|2024-12-02 17:07:40|113.08|112.68|113.14|112.74|113.21|112.81|113.07|112.67|16
1733159270000|2024-12-02 17:07:50|113.15|112.75|113.15|112.75|113.21|112.81|113.11|112.71|21
1733159280000|2024-12-02 17:08:00|113.16|112.76|113.17|112.77|113.17|112.77|112.97|112.57|17
1733159290000|2024-12-02 17:08:10|113.19|112.79|113.21|112.81|113.3|112.9|113.19|112.79|16
1733159300000|2024-12-02 17:08:20|113.19|112.79|113.21|112.81|113.22|112.82|113.18|112.78|13
1733159310000|2024-12-02 17:08:30|113.2|112.8|113.23|112.83|113.23|112.83|113.13|112.73|13
1733159320000|2024-12-02 17:08:40|113.24|112.84|112.97|112.57|113.29|112.89|112.97|112.57|11
1733159330000|2024-12-02 17:08:50|112.98|112.58|113.05|112.65|113.05|112.65|112.96|112.56|10
1733159340000|2024-12-02 17:09:00|113.04|112.64|113.06|112.66|113.09|112.69|113.01|112.61|15
1733159350000|2024-12-02 17:09:10|113.04|112.64|113.07|112.67|113.1|112.7|113|112.6|12
1733159360000|2024-12-02 17:09:20|113.02|112.62|113.14|112.74|113.19|112.79|113.01|112.61|18
1733159370000|2024-12-02 17:09:30|113.11|112.71|113.01|112.61|113.17|112.77|113|112.6|12
1733159380000|2024-12-02 17:09:40|113.02|112.62|113.13|112.73|113.15|112.75|113|112.6|15
1733159390000|2024-12-02 17:09:50|113.09|112.69|113.24|112.84|113.24|112.84|113.05|112.65|9
1733159400000|2024-12-02 17:10:00|113.23|112.83|113.36|112.96|113.36|112.96|113.16|112.76|18
1733159410000|2024-12-02 17:10:10|113.37|112.97|113.34|112.94|113.4|113|113.34|112.94|17
1733159420000|2024-12-02 17:10:20|113.32|112.92|113.36|112.96|113.4|113|113.32|112.92|11
1733159430000|2024-12-02 17:10:30|113.31|112.91|113.28|112.88|113.34|112.94|113.27|112.87|10
1733159440000|2024-12-02 17:10:40|113.24|112.84|113.19|112.79|113.24|112.84|113.14|112.74|9
1733159450000|2024-12-02 17:10:50|113.18|112.78|113.22|112.82|113.22|112.82|113.15|112.75|16
1733159460000|2024-12-02 17:11:00|113.2|112.8|113.06|112.66|113.21|112.81|113.06|112.66|13
1733159470000|2024-12-02 17:11:10|113|112.6|112.98|112.58|113|112.6|112.89|112.49|9
1733159480000|2024-12-02 17:11:20|113.02|112.62|112.63|112.23|113.02|112.62|112.61|112.21|15
1733159490000|2024-12-02 17:11:30|112.62|112.22|112.49|112.09|112.63|112.23|112.46|112.06|18
1733159500000|2024-12-02 17:11:40|112.36|111.96|112.56|112.16|112.56|112.16|112.36|111.96|13
1733159510000|2024-12-02 17:11:50|112.61|112.21|112.6|112.2|112.63|112.23|112.54|112.14|18
1733159520000|2024-12-02 17:12:00|112.58|112.18|112.63|112.23|112.63|112.23|112.56|112.16|11
1733159530000|2024-12-02 17:12:10|112.59|112.19|112.62|112.22|112.66|112.26|112.59|112.19|18
1733159540000|2024-12-02 17:12:20|112.55|112.15|112.57|112.17|112.58|112.18|112.46|112.06|20
1733159550000|2024-12-02 17:12:30|112.55|112.15|112.6|112.2|112.6|112.2|112.52|112.12|10
1733159560000|2024-12-02 17:12:40|112.61|112.21|112.61|112.21|112.68|112.28|112.6|112.2|11
1733159570000|2024-12-02 17:12:50|112.6|112.2|112.63|112.23|112.63|112.23|112.59|112.19|9
1733159580000|2024-12-02 17:13:00|112.64|112.24|112.75|112.35|112.82|112.42|112.64|112.24|18
1733159590000|2024-12-02 17:13:10|112.74|112.34|112.62|112.22|112.8|112.4|112.62|112.22|14
1733159600000|2024-12-02 17:13:20|112.65|112.25|112.48|112.08|112.65|112.25|112.43|112.03|18
1733159610000|2024-12-02 17:13:30|112.46|112.06|112.43|112.03|112.57|112.17|112.43|112.03|16
1733159620000|2024-12-02 17:13:40|112.44|112.04|112.37|111.97|112.44|112.04|112.36|111.96|11
1733159630000|2024-12-02 17:13:50|112.39|111.99|112.52|112.12|112.54|112.14|112.39|111.99|13
1733159640000|2024-12-02 17:14:00|112.53|112.13|112.52|112.12|112.63|112.23|112.52|112.12|15
1733159650000|2024-12-02 17:14:10|112.51|112.11|112.72|112.32|112.73|112.33|112.51|112.11|15
1733159660000|2024-12-02 17:14:20|112.71|112.31|112.86|112.46|112.86|112.46|112.71|112.31|13
1733159670000|2024-12-02 17:14:30|112.85|112.45|112.86|112.46|112.88|112.48|112.84|112.44|11
1733159680000|2024-12-02 17:14:40|112.89|112.49|112.93|112.53|112.93|112.53|112.84|112.44|13
1733159690000|2024-12-02 17:14:50|112.92|112.52|112.8|112.4|112.94|112.54|112.79|112.39|9
1733159700000|2024-12-02 17:15:00|112.82|112.42|112.74|112.34|112.99|112.59|112.67|112.27|22
1733159710000|2024-12-02 17:15:10|112.72|112.32|112.47|112.07|112.72|112.32|112.47|112.07|11
1733159720000|2024-12-02 17:15:20|112.46|112.06|112.53|112.13|112.57|112.17|112.45|112.05|12
1733159730000|2024-12-02 17:15:30|112.54|112.14|112.33|111.93|112.54|112.14|112.33|111.93|9
1733159740000|2024-12-02 17:15:40|112.34|111.94|112.4|112|112.44|112.04|112.34|111.94|13
1733159750000|2024-12-02 17:15:50|112.39|111.99|112.29|111.89|112.41|112.01|112.29|111.89|9
1733159760000|2024-12-02 17:16:00|112.3|111.9|111.77|111.37|112.3|111.9|111.66|111.26|20
1733159770000|2024-12-02 17:16:10|111.78|111.38|111.66|111.26|111.79|111.39|111.65|111.25|23
1733159780000|2024-12-02 17:16:20|111.67|111.27|111.55|111.15|111.67|111.27|111.55|111.15|21
1733159790000|2024-12-02 17:16:30|111.54|111.14|111.51|111.11|111.54|111.14|111.49|111.09|3
1733159800000|2024-12-02 17:16:40|111.45|111.05|111.4|111|111.45|111.05|111.36|110.96|5
1733159810000|2024-12-02 17:16:50|111.43|111.03|111.47|111.07|111.5|111.1|111.41|111.01|15
1733159820000|2024-12-02 17:17:00|111.46|111.06|111.16|110.76|111.46|111.06|111.14|110.74|21
1733159830000|2024-12-02 17:17:10|111.14|110.74|111.21|110.81|111.29|110.89|111.14|110.74|24
1733159840000|2024-12-02 17:17:20|111.26|110.86|111.23|110.83|111.27|110.87|111.18|110.78|15
1733159850000|2024-12-02 17:17:30|111.22|110.82|111.12|110.72|111.22|110.82|111.09|110.69|24
1733159860000|2024-12-02 17:17:40|111.13|110.73|111.1|110.7|111.14|110.74|111.05|110.65|17
1733159870000|2024-12-02 17:17:50|111.07|110.67|111.08|110.68|111.08|110.68|111.03|110.63|18
1733159880000|2024-12-02 17:18:00|111.09|110.69|111.07|110.67|111.11|110.71|111.04|110.64|15
1733159890000|2024-12-02 17:18:10|111.02|110.62|110.96|110.56|111.02|110.62|110.9|110.5|16
1733159900000|2024-12-02 17:18:20|110.97|110.57|110.84|110.44|110.97|110.57|110.84|110.44|11
1733159910000|2024-12-02 17:18:30|110.86|110.46|110.9|110.5|110.91|110.51|110.84|110.44|14
1733159920000|2024-12-02 17:18:40|110.91|110.51|110.87|110.47|110.91|110.51|110.81|110.41|10
1733159930000|2024-12-02 17:18:50|110.86|110.46|110.83|110.43|110.88|110.48|110.82|110.42|17
1733159940000|2024-12-02 17:19:00|110.82|110.42|110.7|110.3|110.83|110.43|110.69|110.29|16
1733159950000|2024-12-02 17:19:10|110.68|110.28|110.59|110.19|110.68|110.28|110.53|110.13|25
1733159960000|2024-12-02 17:19:20|110.6|110.2|110.63|110.23|110.76|110.36|110.6|110.2|23
1733159970000|2024-12-02 17:19:30|110.64|110.24|110.57|110.17|110.7|110.3|110.54|110.14|24
1733159980000|2024-12-02 17:19:40|110.56|110.16|110.55|110.15|110.58|110.18|110.51|110.11|18
1733159990000|2024-12-02 17:19:50|110.6|110.2|110.67|110.27|110.67|110.27|110.59|110.19|16
1733160000000|2024-12-02 17:20:00|110.69|110.29|110.68|110.28|110.83|110.43|110.67|110.27|21
1733160010000|2024-12-02 17:20:10|110.69|110.29|110.9|110.5|110.9|110.5|110.61|110.21|22
1733160020000|2024-12-02 17:20:20|110.85|110.45|110.92|110.52|110.98|110.58|110.83|110.43|23
1733160030000|2024-12-02 17:20:30|110.91|110.51|110.93|110.53|110.93|110.53|110.85|110.45|21
1733160040000|2024-12-02 17:20:40|110.91|110.51|111.09|110.69|111.11|110.71|110.91|110.51|20
1733160050000|2024-12-02 17:20:50|110.97|110.57|110.98|110.58|111|110.6|110.91|110.51|17
1733160060000|2024-12-02 17:21:00|110.99|110.59|111.02|110.62|111.02|110.62|110.92|110.52|17
1733160070000|2024-12-02 17:21:10|111.04|110.64|110.79|110.39|111.05|110.65|110.79|110.39|14
1733160080000|2024-12-02 17:21:20|110.84|110.44|110.85|110.45|110.86|110.46|110.71|110.31|11
1733160090000|2024-12-02 17:21:30|110.84|110.44|111.19|110.79|111.19|110.79|110.81|110.41|29
1733160100000|2024-12-02 17:21:40|111.2|110.8|110.85|110.45|111.22|110.82|110.76|110.36|18
1733160110000|2024-12-02 17:21:50|110.83|110.43|110.95|110.55|110.95|110.55|110.81|110.41|14
1733160120000|2024-12-02 17:22:00|110.94|110.54|110.76|110.36|110.95|110.55|110.76|110.36|13
1733160130000|2024-12-02 17:22:10|110.74|110.34|110.67|110.27|110.76|110.36|110.66|110.26|14
1733160140000|2024-12-02 17:22:20|110.66|110.26|110.73|110.33|110.77|110.37|110.66|110.26|11
1733160150000|2024-12-02 17:22:30|110.72|110.32|110.79|110.39|110.88|110.48|110.72|110.32|16
1733160160000|2024-12-02 17:22:40|110.77|110.37|110.79|110.39|110.82|110.42|110.75|110.35|10
1733160170000|2024-12-02 17:22:50|110.8|110.4|110.81|110.41|110.86|110.46|110.8|110.4|9
1733160180000|2024-12-02 17:23:00|110.78|110.38|111|110.6|111.09|110.69|110.78|110.38|23
1733160190000|2024-12-02 17:23:10|110.99|110.59|111.17|110.77|111.19|110.79|110.99|110.59|17
1733160200000|2024-12-02 17:23:20|111.16|110.76|111.13|110.73|111.17|110.77|110.96|110.56|21
1733160210000|2024-12-02 17:23:30|111.14|110.74|111.19|110.79|111.19|110.79|111.12|110.72|18
1733160220000|2024-12-02 17:23:40|111.2|110.8|111.18|110.78|111.23|110.83|111.18|110.78|12
1733160230000|2024-12-02 17:23:50|111.19|110.79|111.14|110.74|111.19|110.79|111.11|110.71|22
1733160240000|2024-12-02 17:24:00|111.12|110.72|111|110.6|111.17|110.77|111|110.6|16
1733160250000|2024-12-02 17:24:10|111.02|110.62|111.14|110.74|111.14|110.74|111.02|110.62|13
1733160260000|2024-12-02 17:24:20|111.17|110.77|111.36|110.96|111.36|110.96|111.17|110.77|25
1733160270000|2024-12-02 17:24:30|111.35|110.95|111.24|110.84|111.42|111.02|111.23|110.83|14
1733160280000|2024-12-02 17:24:40|111.23|110.83|111.29|110.89|111.34|110.94|111.23|110.83|13
1733160290000|2024-12-02 17:24:50|111.3|110.9|111.35|110.95|111.35|110.95|111.27|110.87|10
1733160300000|2024-12-02 17:25:00|111.34|110.94|111.41|111.01|111.41|111.01|111.29|110.89|23
1733160310000|2024-12-02 17:25:10|111.4|111|111.6|111.2|111.6|111.2|111.4|111|10
1733160320000|2024-12-02 17:25:20|111.59|111.19|111.52|111.12|111.59|111.19|111.49|111.09|18
1733160330000|2024-12-02 17:25:30|111.53|111.13|111.43|111.03|111.53|111.13|111.43|111.03|8
1733160340000|2024-12-02 17:25:40|111.42|111.02|111.39|110.99|111.42|111.02|111.36|110.96|12
1733160350000|2024-12-02 17:25:50|111.38|110.98|111.12|110.72|111.38|110.98|111.12|110.72|6
1733160360000|2024-12-02 17:26:00|111.13|110.73|111.17|110.77|111.19|110.79|111.1|110.7|12
1733160370000|2024-12-02 17:26:10|111.16|110.76|111.43|111.03|111.43|111.03|111.16|110.76|15
1733160380000|2024-12-02 17:26:20|111.47|111.07|111.42|111.02|111.47|111.07|111.41|111.01|12
1733160390000|2024-12-02 17:26:30|111.39|110.99|111.25|110.85|111.39|110.99|111.23|110.83|17
1733160400000|2024-12-02 17:26:40|111.24|110.84|111.2|110.8|111.24|110.84|111.12|110.72|17
1733160410000|2024-12-02 17:26:50|111.19|110.79|111.15|110.75|111.19|110.79|111.12|110.72|11
1733160420000|2024-12-02 17:27:00|111.19|110.79|111.31|110.91|111.31|110.91|111.17|110.77|12
1733160430000|2024-12-02 17:27:10|111.32|110.92|111.24|110.84|111.4|111|111.12|110.72|24
1733160440000|2024-12-02 17:27:20|111.26|110.86|111.34|110.94|111.4|111|111.26|110.86|25
1733160450000|2024-12-02 17:27:30|111.31|110.91|111.29|110.89|111.31|110.91|111.26|110.86|16
1733160460000|2024-12-02 17:27:40|111.27|110.87|111.38|110.98|111.42|111.02|111.26|110.86|20
1733160470000|2024-12-02 17:27:50|111.39|110.99|111.28|110.88|111.39|110.99|111.28|110.88|24
1733160480000|2024-12-02 17:28:00|111.3|110.9|111.1|110.7|111.32|110.92|111.08|110.68|22
1733160490000|2024-12-02 17:28:10|111.09|110.69|110.92|110.52|111.1|110.7|110.92|110.52|23
1733160500000|2024-12-02 17:28:20|110.9|110.5|111|110.6|111.03|110.63|110.9|110.5|11
1733160510000|2024-12-02 17:28:30|110.98|110.58|111.02|110.62|111.11|110.71|110.96|110.56|18
1733160520000|2024-12-02 17:28:40|111.03|110.63|111.08|110.68|111.1|110.7|111.02|110.62|18
1733160530000|2024-12-02 17:28:50|111.07|110.67|111.09|110.69|111.13|110.73|111.05|110.65|14
1733160540000|2024-12-02 17:29:00|111.08|110.68|111.07|110.67|111.08|110.68|111.03|110.63|9
1733160550000|2024-12-02 17:29:10|111.06|110.66|110.87|110.47|111.1|110.7|110.86|110.46|14
1733160560000|2024-12-02 17:29:20|110.86|110.46|110.9|110.5|110.95|110.55|110.85|110.45|13
1733160570000|2024-12-02 17:29:30|110.91|110.51|110.93|110.53|110.94|110.54|110.9|110.5|6
1733160580000|2024-12-02 17:29:40|110.94|110.54|110.9|110.5|110.97|110.57|110.9|110.5|7
1733160590000|2024-12-02 17:29:50|110.89|110.49|110.51|110.11|110.92|110.52|110.5|110.1|15
1733160600000|2024-12-02 17:30:00|110.5|110.1|110.61|110.21|110.61|110.21|110.41|110.01|22
1733160610000|2024-12-02 17:30:10|110.54|110.14|110.92|110.52|110.92|110.52|110.54|110.14|16
1733160620000|2024-12-02 17:30:20|110.91|110.51|110.9|110.5|110.97|110.57|110.87|110.47|13
1733160630000|2024-12-02 17:30:30|110.91|110.51|111|110.6|111.02|110.62|110.91|110.51|14
1733160640000|2024-12-02 17:30:40|110.99|110.59|110.98|110.58|111.01|110.61|110.96|110.56|13
1733160650000|2024-12-02 17:30:50|110.99|110.59|110.85|110.45|110.99|110.59|110.83|110.43|17
1733160660000|2024-12-02 17:31:00|110.84|110.44|110.59|110.19|110.85|110.45|110.59|110.19|19
1733160670000|2024-12-02 17:31:10|110.6|110.2|110.53|110.13|110.64|110.24|110.51|110.11|19
1733160680000|2024-12-02 17:31:20|110.49|110.09|110.53|110.13|110.55|110.15|110.45|110.05|7
1733160690000|2024-12-02 17:31:30|110.52|110.12|110.59|110.19|110.59|110.19|110.49|110.09|13
1733160700000|2024-12-02 17:31:40|110.6|110.2|110.63|110.23|110.7|110.3|110.6|110.2|14
1733160710000|2024-12-02 17:31:50|110.62|110.22|110.6|110.2|110.63|110.23|110.58|110.18|12
1733160720000|2024-12-02 17:32:00|110.63|110.23|110.75|110.35|110.77|110.37|110.63|110.23|18
1733160730000|2024-12-02 17:32:10|110.74|110.34|110.71|110.31|110.74|110.34|110.66|110.26|9
1733160740000|2024-12-02 17:32:20|110.72|110.32|110.81|110.41|110.83|110.43|110.72|110.32|14
1733160750000|2024-12-02 17:32:30|110.8|110.4|110.91|110.51|110.93|110.53|110.8|110.4|14
1733160760000|2024-12-02 17:32:40|110.93|110.53|110.87|110.47|110.93|110.53|110.87|110.47|11
1733160770000|2024-12-02 17:32:50|110.84|110.44|110.73|110.33|110.84|110.44|110.73|110.33|13
1733160780000|2024-12-02 17:33:00|110.71|110.31|110.68|110.28|110.73|110.33|110.63|110.23|10
1733160790000|2024-12-02 17:33:10|110.7|110.3|110.85|110.45|110.85|110.45|110.64|110.24|18
1733160800000|2024-12-02 17:33:20|110.86|110.46|110.55|110.15|110.86|110.46|110.55|110.15|17
1733160810000|2024-12-02 17:33:30|110.52|110.12|110.46|110.06|110.52|110.12|110.43|110.03|6
1733160820000|2024-12-02 17:33:40|110.45|110.05|110.33|109.93|110.46|110.06|110.33|109.93|7
1733160830000|2024-12-02 17:33:50|110.35|109.95|110.38|109.98|110.45|110.05|110.35|109.95|13
1733160840000|2024-12-02 17:34:00|110.39|109.99|110.49|110.09|110.61|110.21|110.39|109.99|19
1733160850000|2024-12-02 17:34:10|110.5|110.1|110.5|110.1|110.57|110.17|110.49|110.09|14
1733160860000|2024-12-02 17:34:20|110.49|110.09|110.53|110.13|110.55|110.15|110.49|110.09|13
1733160870000|2024-12-02 17:34:30|110.52|110.12|110.52|110.12|110.6|110.2|110.49|110.09|13
1733160880000|2024-12-02 17:34:40|110.54|110.14|110.57|110.17|110.66|110.26|110.53|110.13|19
1733160890000|2024-12-02 17:34:50|110.58|110.18|110.74|110.34|110.75|110.35|110.58|110.18|12
1733160900000|2024-12-02 17:35:00|110.75|110.35|110.73|110.33|110.82|110.42|110.69|110.29|18
1733160910000|2024-12-02 17:35:10|110.74|110.34|110.68|110.28|110.76|110.36|110.6|110.2|13
1733160920000|2024-12-02 17:35:20|110.67|110.27|110.72|110.32|110.79|110.39|110.63|110.23|25
1733160930000|2024-12-02 17:35:30|110.71|110.31|110.67|110.27|110.71|110.31|110.64|110.24|17
1733160940000|2024-12-02 17:35:40|110.68|110.28|110.66|110.26|110.68|110.28|110.5|110.1|14
1733160950000|2024-12-02 17:35:50|110.64|110.24|110.54|110.14|110.67|110.27|110.53|110.13|8
1733160960000|2024-12-02 17:36:00|110.56|110.16|110.67|110.27|110.67|110.27|110.56|110.16|16
1733160970000|2024-12-02 17:36:10|110.7|110.3|110.7|110.3|110.72|110.32|110.52|110.12|21
1733160980000|2024-12-02 17:36:20|110.65|110.25|110.7|110.3|110.7|110.3|110.58|110.18|16
1733160990000|2024-12-02 17:36:30|110.72|110.32|110.56|110.16|110.72|110.32|110.54|110.14|11
1733161000000|2024-12-02 17:36:40|110.57|110.17|110.64|110.24|110.65|110.25|110.56|110.16|19
1733161010000|2024-12-02 17:36:50|110.66|110.26|110.5|110.1|110.66|110.26|110.5|110.1|11
1733161020000|2024-12-02 17:37:00|110.52|110.12|110.49|110.09|110.58|110.18|110.41|110.01|17
1733161030000|2024-12-02 17:37:10|110.47|110.07|110.33|109.93|110.47|110.07|110.31|109.91|15
1733161040000|2024-12-02 17:37:20|110.34|109.94|110.51|110.11|110.6|110.2|110.34|109.94|21
1733161050000|2024-12-02 17:37:30|110.52|110.12|110.43|110.03|110.52|110.12|110.43|110.03|11
1733161060000|2024-12-02 17:37:40|110.42|110.02|110.2|109.8|110.42|110.02|110.2|109.8|12
1733161070000|2024-12-02 17:37:50|110.19|109.79|110.16|109.76|110.19|109.79|110.11|109.71|16
1733161080000|2024-12-02 17:38:00|110.15|109.75|109.9|109.5|110.17|109.77|109.87|109.47|18
1733161090000|2024-12-02 17:38:10|109.89|109.49|109.91|109.51|109.96|109.56|109.86|109.46|16
1733161100000|2024-12-02 17:38:20|109.96|109.56|109.91|109.51|109.98|109.58|109.91|109.51|14
1733161110000|2024-12-02 17:38:30|109.9|109.5|109.89|109.49|109.99|109.59|109.89|109.49|12
1733161120000|2024-12-02 17:38:40|109.86|109.46|109.81|109.41|109.87|109.47|109.8|109.4|6
1733161130000|2024-12-02 17:38:50|109.79|109.39|109.72|109.32|109.79|109.39|109.72|109.32|12
1733161140000|2024-12-02 17:39:00|109.73|109.33|109.59|109.19|109.73|109.33|109.59|109.19|11
1733161150000|2024-12-02 17:39:10|109.58|109.18|109.51|109.11|109.59|109.19|109.51|109.11|10
1733161160000|2024-12-02 17:39:20|109.52|109.12|109.57|109.17|109.58|109.18|109.52|109.12|8
1733161170000|2024-12-02 17:39:30|109.55|109.15|109.61|109.21|109.62|109.22|109.54|109.14|13
1733161180000|2024-12-02 17:39:40|109.57|109.17|109.56|109.16|109.59|109.19|109.53|109.13|9
1733161190000|2024-12-02 17:39:50|109.54|109.14|109.5|109.1|109.54|109.14|109.5|109.1|8
1733161200000|2024-12-02 17:40:00|109.49|109.09|109.83|109.43|109.85|109.45|109.49|109.09|17
1733161210000|2024-12-02 17:40:10|109.86|109.46|109.89|109.49|109.92|109.52|109.76|109.36|15
1733161220000|2024-12-02 17:40:20|109.91|109.51|109.94|109.54|109.97|109.57|109.89|109.49|13
1733161230000|2024-12-02 17:40:30|109.95|109.55|109.82|109.42|109.97|109.57|109.81|109.41|8
1733161240000|2024-12-02 17:40:40|109.81|109.41|109.75|109.35|109.81|109.41|109.75|109.35|11
1733161250000|2024-12-02 17:40:50|109.74|109.34|109.87|109.47|109.87|109.47|109.74|109.34|10
1733161260000|2024-12-02 17:41:00|109.88|109.48|109.79|109.39|109.92|109.52|109.75|109.35|11
1733161270000|2024-12-02 17:41:10|109.81|109.41|109.8|109.4|109.88|109.48|109.75|109.35|13
1733161280000|2024-12-02 17:41:20|109.65|109.25|109.51|109.11|109.73|109.33|109.49|109.09|14
1733161290000|2024-12-02 17:41:30|109.5|109.1|109.64|109.24|109.72|109.32|109.5|109.1|20
1733161300000|2024-12-02 17:41:40|109.63|109.23|109.81|109.41|109.81|109.41|109.63|109.23|16
1733161310000|2024-12-02 17:41:50|109.88|109.48|110.05|109.65|110.08|109.68|109.88|109.48|14
1733161320000|2024-12-02 17:42:00|110.07|109.67|109.89|109.49|110.07|109.67|109.84|109.44|11
1733161330000|2024-12-02 17:42:10|109.88|109.48|109.8|109.4|109.91|109.51|109.77|109.37|18
1733161340000|2024-12-02 17:42:20|109.75|109.35|109.97|109.57|109.97|109.57|109.73|109.33|20
1733161350000|2024-12-02 17:42:30|109.91|109.51|109.97|109.57|109.97|109.57|109.86|109.46|8
1733161360000|2024-12-02 17:42:40|109.98|109.58|110.14|109.74|110.18|109.78|109.98|109.58|14
1733161370000|2024-12-02 17:42:50|110.15|109.75|110.22|109.82|110.23|109.83|110.14|109.74|10
1733161380000|2024-12-02 17:43:00|110.19|109.79|110.09|109.69|110.24|109.84|110.09|109.69|12
1733161390000|2024-12-02 17:43:10|110.1|109.7|109.92|109.52|110.11|109.71|109.92|109.52|9
1733161400000|2024-12-02 17:43:20|109.93|109.53|109.95|109.55|109.95|109.55|109.93|109.53|3
1733161410000|2024-12-02 17:43:30|109.98|109.58|110.01|109.61|110.04|109.64|109.97|109.57|8
1733161420000|2024-12-02 17:43:40|110|109.6|110.05|109.65|110.06|109.66|109.94|109.54|13
1733161430000|2024-12-02 17:43:50|110.01|109.61|109.97|109.57|110.01|109.61|109.96|109.56|4
1733161440000|2024-12-02 17:44:00|109.9|109.5|110.01|109.61|110.12|109.72|109.85|109.45|19
1733161450000|2024-12-02 17:44:10|109.91|109.51|109.73|109.33|109.91|109.51|109.73|109.33|11
1733161460000|2024-12-02 17:44:20|109.74|109.34|109.92|109.52|109.98|109.58|109.74|109.34|25
1733161470000|2024-12-02 17:44:30|109.93|109.53|110.04|109.64|110.05|109.65|109.93|109.53|19
1733161480000|2024-12-02 17:44:40|110.02|109.62|110.04|109.64|110.06|109.66|109.97|109.57|22
1733161490000|2024-12-02 17:44:50|110.03|109.63|110.43|110.03|110.43|110.03|110.01|109.61|26
1733161500000|2024-12-02 17:45:00|110.42|110.02|110.59|110.19|110.6|110.2|110.42|110.02|21
1733161510000|2024-12-02 17:45:10|110.58|110.18|110.56|110.16|110.68|110.28|110.56|110.16|24
1733161520000|2024-12-02 17:45:20|110.55|110.15|110.35|109.95|110.55|110.15|110.33|109.93|21
1733161530000|2024-12-02 17:45:30|110.33|109.93|110.22|109.82|110.34|109.94|110.21|109.81|17
1733161540000|2024-12-02 17:45:40|110.23|109.83|110.23|109.83|110.25|109.85|110.21|109.81|9
1733161550000|2024-12-02 17:45:50|110.22|109.82|110.07|109.67|110.22|109.82|110.07|109.67|20
1733161560000|2024-12-02 17:46:00|110.03|109.63|109.97|109.57|110.03|109.63|109.92|109.52|18
1733161570000|2024-12-02 17:46:10|110|109.6|110.03|109.63|110.08|109.68|110|109.6|22
1733161580000|2024-12-02 17:46:20|110.02|109.62|109.79|109.39|110.02|109.62|109.79|109.39|18
1733161590000|2024-12-02 17:46:30|109.77|109.37|109.84|109.44|109.89|109.49|109.75|109.35|22
1733161600000|2024-12-02 17:46:40|109.86|109.46|109.54|109.14|109.88|109.48|109.54|109.14|15
1733161610000|2024-12-02 17:46:50|109.53|109.13|109.37|108.97|109.53|109.13|109.36|108.96|21
1733161620000|2024-12-02 17:47:00|109.36|108.96|109.3|108.9|109.37|108.97|109.21|108.81|32
1733161630000|2024-12-02 17:47:10|109.32|108.92|109.15|108.75|109.37|108.97|109.13|108.73|28
1733161640000|2024-12-02 17:47:20|109.13|108.73|109.08|108.68|109.21|108.81|108.93|108.53|21
1733161650000|2024-12-02 17:47:30|109.09|108.69|109.27|108.87|109.31|108.91|109.08|108.68|23
1733161660000|2024-12-02 17:47:40|109.23|108.83|109.29|108.89|109.31|108.91|109.21|108.81|23
1733161670000|2024-12-02 17:47:50|109.31|108.91|109.26|108.86|109.36|108.96|109.15|108.75|22
1733161680000|2024-12-02 17:48:00|109.2|108.8|109.02|108.62|109.2|108.8|108.95|108.55|17
1733161690000|2024-12-02 17:48:10|109.04|108.64|109.16|108.76|109.22|108.82|109|108.6|22
1733161700000|2024-12-02 17:48:20|109.15|108.75|109.16|108.76|109.27|108.87|109.14|108.74|15
1733161710000|2024-12-02 17:48:30|109.17|108.77|109.11|108.71|109.21|108.81|109.03|108.63|19
1733161720000|2024-12-02 17:48:40|109.1|108.7|109.07|108.67|109.11|108.71|109.07|108.67|10
1733161730000|2024-12-02 17:48:50|109.06|108.66|109.13|108.73|109.18|108.78|109.06|108.66|20
1733161740000|2024-12-02 17:49:00|109.15|108.75|109.09|108.69|109.15|108.75|109.07|108.67|16
1733161750000|2024-12-02 17:49:10|109.07|108.67|109.37|108.97|109.37|108.97|109.07|108.67|20
1733161760000|2024-12-02 17:49:20|109.36|108.96|109.26|108.86|109.36|108.96|109.25|108.85|11
1733161770000|2024-12-02 17:49:30|109.27|108.87|109.28|108.88|109.31|108.91|109.27|108.87|5
1733161780000|2024-12-02 17:49:40|109.26|108.86|109.42|109.02|109.42|109.02|109.26|108.86|12
1733161790000|2024-12-02 17:49:50|109.45|109.05|109.44|109.04|109.47|109.07|109.37|108.97|8
1733161800000|2024-12-02 17:50:00|109.45|109.05|109.49|109.09|109.55|109.15|109.45|109.05|14
1733161810000|2024-12-02 17:50:10|109.51|109.11|109.37|108.97|109.53|109.13|109.33|108.93|10
1733161820000|2024-12-02 17:50:20|109.35|108.95|109.28|108.88|109.35|108.95|109.27|108.87|6
1733161830000|2024-12-02 17:50:30|109.25|108.85|109.19|108.79|109.25|108.85|109.14|108.74|8
1733161840000|2024-12-02 17:50:40|109.21|108.81|109.27|108.87|109.27|108.87|109.14|108.74|9
1733161850000|2024-12-02 17:50:50|109.16|108.76|109.29|108.89|109.29|108.89|109.16|108.76|9
1733161860000|2024-12-02 17:51:00|109.26|108.86|109.03|108.63|109.34|108.94|109.03|108.63|10
1733161870000|2024-12-02 17:51:10|109.04|108.64|109.08|108.68|109.08|108.68|109|108.6|11
1733161880000|2024-12-02 17:51:20|109.09|108.69|109.19|108.79|109.2|108.8|109.09|108.69|13
1733161890000|2024-12-02 17:51:30|109.18|108.78|109.29|108.89|109.29|108.89|109.18|108.78|9
1733161900000|2024-12-02 17:51:40|109.23|108.83|108.9|108.5|109.23|108.83|108.87|108.47|12
1733161910000|2024-12-02 17:51:50|108.92|108.52|108.89|108.49|109.03|108.63|108.88|108.48|16
1733161920000|2024-12-02 17:52:00|108.91|108.51|109.08|108.68|109.08|108.68|108.91|108.51|19
1733161930000|2024-12-02 17:52:10|109.07|108.67|109.04|108.64|109.09|108.69|108.97|108.57|15
1733161940000|2024-12-02 17:52:20|109.07|108.67|109.19|108.79|109.22|108.82|109.04|108.64|15
1733161950000|2024-12-02 17:52:30|109.17|108.77|109.16|108.76|109.19|108.79|109.12|108.72|9
1733161960000|2024-12-02 17:52:40|109.14|108.74|109.33|108.93|109.33|108.93|109.13|108.73|17
1733161970000|2024-12-02 17:52:50|109.35|108.95|109.3|108.9|109.37|108.97|109.3|108.9|9
1733161980000|2024-12-02 17:53:00|109.29|108.89|109.46|109.06|109.46|109.06|109.29|108.89|15
1733161990000|2024-12-02 17:53:10|109.45|109.05|109.46|109.06|109.46|109.06|109.35|108.95|11
1733162000000|2024-12-02 17:53:20|109.51|109.11|109.5|109.1|109.57|109.17|109.45|109.05|12
1733162010000|2024-12-02 17:53:30|109.47|109.07|109.49|109.09|109.53|109.13|109.47|109.07|16
1733162020000|2024-12-02 17:53:40|109.47|109.07|109.48|109.08|109.55|109.15|109.47|109.07|12
1733162030000|2024-12-02 17:53:50|109.51|109.11|109.61|109.21|109.61|109.21|109.51|109.11|9
1733162040000|2024-12-02 17:54:00|109.58|109.18|109.59|109.19|109.6|109.2|109.56|109.16|7
1733162050000|2024-12-02 17:54:10|109.6|109.2|109.61|109.21|109.65|109.25|109.6|109.2|10
1733162060000|2024-12-02 17:54:20|109.62|109.22|109.58|109.18|109.62|109.22|109.56|109.16|8
1733162070000|2024-12-02 17:54:30|109.62|109.22|109.76|109.36|109.76|109.36|109.6|109.2|10
1733162080000|2024-12-02 17:54:40|109.74|109.34|109.69|109.29|109.74|109.34|109.67|109.27|6
1733162090000|2024-12-02 17:54:50|109.59|109.19|109.62|109.22|109.63|109.23|109.58|109.18|6
1733162100000|2024-12-02 17:55:00|109.63|109.23|109.58|109.18|109.65|109.25|109.57|109.17|12
1733162110000|2024-12-02 17:55:10|109.6|109.2|109.49|109.09|109.6|109.2|109.46|109.06|10
1733162120000|2024-12-02 17:55:20|109.48|109.08|109.6|109.2|109.68|109.28|109.44|109.04|15
1733162130000|2024-12-02 17:55:30|109.61|109.21|109.82|109.42|109.83|109.43|109.59|109.19|15
1733162140000|2024-12-02 17:55:40|109.79|109.39|109.77|109.37|109.83|109.43|109.76|109.36|11
1733162150000|2024-12-02 17:55:50|109.73|109.33|109.67|109.27|109.78|109.38|109.67|109.27|12
1733162160000|2024-12-02 17:56:00|109.68|109.28|109.56|109.16|109.7|109.3|109.55|109.15|10
1733162170000|2024-12-02 17:56:10|109.61|109.21|109.6|109.2|109.65|109.25|109.54|109.14|14
1733162180000|2024-12-02 17:56:20|109.61|109.21|109.55|109.15|109.64|109.24|109.51|109.11|9
1733162190000|2024-12-02 17:56:30|109.54|109.14|109.64|109.24|109.64|109.24|109.54|109.14|11
1733162200000|2024-12-02 17:56:40|109.63|109.23|109.69|109.29|109.7|109.3|109.62|109.22|7
1733162210000|2024-12-02 17:56:50|109.72|109.32|109.72|109.32|109.81|109.41|109.72|109.32|10
1733162220000|2024-12-02 17:57:00|109.63|109.23|109.77|109.37|109.82|109.42|109.63|109.23|13
1733162230000|2024-12-02 17:57:10|109.79|109.39|109.73|109.33|109.83|109.43|109.73|109.33|6
1733162240000|2024-12-02 17:57:20|109.71|109.31|109.67|109.27|109.76|109.36|109.66|109.26|11
1733162250000|2024-12-02 17:57:30|109.66|109.26|109.46|109.06|109.66|109.26|109.46|109.06|8
1733162260000|2024-12-02 17:57:40|109.45|109.05|109.33|108.93|109.45|109.05|109.33|108.93|7
1733162270000|2024-12-02 17:57:50|109.29|108.89|109.2|108.8|109.3|108.9|109.17|108.77|8
1733162280000|2024-12-02 17:58:00|109.17|108.77|109.23|108.83|109.24|108.84|109.15|108.75|7
1733162290000|2024-12-02 17:58:10|109.24|108.84|109.16|108.76|109.26|108.86|109.15|108.75|7
1733162300000|2024-12-02 17:58:20|109.15|108.75|109.15|108.75|109.17|108.77|109.13|108.73|11
1733162310000|2024-12-02 17:58:30|109.12|108.72|108.98|108.58|109.12|108.72|108.96|108.56|11
1733162320000|2024-12-02 17:58:40|108.97|108.57|109.01|108.61|109.04|108.64|108.96|108.56|12
1733162330000|2024-12-02 17:58:50|109|108.6|108.86|108.46|109|108.6|108.86|108.46|8
1733162340000|2024-12-02 17:59:00|108.88|108.48|108.85|108.45|108.9|108.5|108.85|108.45|7
1733162350000|2024-12-02 17:59:10|108.83|108.43|109.13|108.73|109.13|108.73|108.8|108.4|14
1733162360000|2024-12-02 17:59:20|109.18|108.78|109.17|108.77|109.19|108.79|109.14|108.74|8
1733162370000|2024-12-02 17:59:30|109.18|108.78|109.22|108.82|109.32|108.92|109.18|108.78|10
1733162380000|2024-12-02 17:59:40|109.23|108.83|109.49|109.09|109.49|109.09|109.23|108.83|13
1733162390000|2024-12-02 17:59:50|109.46|109.06|109.54|109.14|109.54|109.14|109.46|109.06|7
1733162400000|2024-12-02 18:00:00|109.54|109.14|109.33|108.93|109.56|109.16|109.33|108.93|23
1733162410000|2024-12-02 18:00:10|109.36|108.96|109.45|109.05|109.51|109.11|109.33|108.93|21
1733162420000|2024-12-02 18:00:20|109.44|109.04|109.42|109.02|109.45|109.05|109.34|108.94|16
1733162430000|2024-12-02 18:00:30|109.43|109.03|109.35|108.95|109.51|109.11|109.34|108.94|17
1733162440000|2024-12-02 18:00:40|109.36|108.96|109.55|109.15|109.55|109.15|109.34|108.94|24
1733162450000|2024-12-02 18:00:50|109.54|109.14|109.66|109.26|109.68|109.28|109.51|109.11|23
1733162460000|2024-12-02 18:01:00|109.65|109.25|109.71|109.31|109.72|109.32|109.57|109.17|20
1733162470000|2024-12-02 18:01:10|109.73|109.33|109.73|109.33|109.75|109.35|109.71|109.31|13
1733162480000|2024-12-02 18:01:20|109.74|109.34|109.76|109.36|109.76|109.36|109.67|109.27|13
1733162490000|2024-12-02 18:01:30|109.74|109.34|109.9|109.5|109.9|109.5|109.74|109.34|12
1733162500000|2024-12-02 18:01:40|109.89|109.49|109.85|109.45|109.9|109.5|109.83|109.43|13
1733162510000|2024-12-02 18:01:50|109.87|109.47|109.86|109.46|109.88|109.48|109.85|109.45|10
1733162520000|2024-12-02 18:02:00|109.85|109.45|109.89|109.49|109.89|109.49|109.82|109.42|14
1733162530000|2024-12-02 18:02:10|109.86|109.46|109.99|109.59|109.99|109.59|109.86|109.46|9
1733162540000|2024-12-02 18:02:20|109.74|109.34|110.09|109.69|110.12|109.72|109.74|109.34|21
1733162550000|2024-12-02 18:02:30|110.08|109.68|110.05|109.65|110.12|109.72|109.98|109.58|21
1733162560000|2024-12-02 18:02:40|110.06|109.66|110.13|109.73|110.13|109.73|110.06|109.66|13
1733162570000|2024-12-02 18:02:50|110.11|109.71|110.14|109.74|110.15|109.75|110.03|109.63|16
1733162580000|2024-12-02 18:03:00|110.11|109.71|110.18|109.78|110.18|109.78|110.11|109.71|23
1733162590000|2024-12-02 18:03:10|110.19|109.79|110.37|109.97|110.37|109.97|110.19|109.79|15
1733162600000|2024-12-02 18:03:20|110.38|109.98|110.45|110.05|110.51|110.11|110.38|109.98|20
1733162610000|2024-12-02 18:03:30|110.46|110.06|110.41|110.01|110.56|110.16|110.41|110.01|17
1733162620000|2024-12-02 18:03:40|110.42|110.02|110.36|109.96|110.47|110.07|110.36|109.96|21
1733162630000|2024-12-02 18:03:50|110.37|109.97|110.34|109.94|110.38|109.98|110.32|109.92|13
1733162640000|2024-12-02 18:04:00|110.35|109.95|110.45|110.05|110.45|110.05|110.28|109.88|20
1733162650000|2024-12-02 18:04:10|110.46|110.06|110.37|109.97|110.46|110.06|110.37|109.97|10
1733162660000|2024-12-02 18:04:20|110.39|109.99|110.4|110|110.42|110.02|110.35|109.95|15
1733162670000|2024-12-02 18:04:30|110.41|110.01|110.51|110.11|110.51|110.11|110.41|110.01|14
1733162680000|2024-12-02 18:04:40|110.54|110.14|110.51|110.11|110.54|110.14|110.5|110.1|19
1733162690000|2024-12-02 18:04:50|110.5|110.1|110.52|110.12|110.56|110.16|110.5|110.1|13
1733162700000|2024-12-02 18:05:00|110.53|110.13|110.46|110.06|110.56|110.16|110.46|110.06|16
1733162710000|2024-12-02 18:05:10|110.45|110.05|110.41|110.01|110.47|110.07|110.37|109.97|21
1733162720000|2024-12-02 18:05:20|110.42|110.02|110.38|109.98|110.45|110.05|110.37|109.97|15
1733162730000|2024-12-02 18:05:30|110.39|109.99|110.44|110.04|110.49|110.09|110.39|109.99|10
1733162740000|2024-12-02 18:05:40|110.43|110.03|110.59|110.19|110.62|110.22|110.42|110.02|22
1733162750000|2024-12-02 18:05:50|110.6|110.2|110.6|110.2|110.61|110.21|110.57|110.17|6
1733162760000|2024-12-02 18:06:00|110.58|110.18|110.6|110.2|110.61|110.21|110.55|110.15|11
1733162770000|2024-12-02 18:06:10|110.61|110.21|110.53|110.13|110.61|110.21|110.49|110.09|13
1733162780000|2024-12-02 18:06:20|110.54|110.14|110.56|110.16|110.56|110.16|110.5|110.1|10
1733162790000|2024-12-02 18:06:30|110.57|110.17|110.61|110.21|110.62|110.22|110.56|110.16|9
1733162800000|2024-12-02 18:06:40|110.62|110.22|110.66|110.26|110.66|110.26|110.62|110.22|4
1733162820000|2024-12-02 18:07:00|110.71|110.31|110.68|110.28|110.74|110.34|110.68|110.28|6
1733162830000|2024-12-02 18:07:10|110.64|110.24|110.44|110.04|110.64|110.24|110.44|110.04|17
1733162840000|2024-12-02 18:07:20|110.43|110.03|110.43|110.03|110.44|110.04|110.34|109.94|19
1733162850000|2024-12-02 18:07:30|110.42|110.02|110.44|110.04|110.55|110.15|110.42|110.02|20
1733162860000|2024-12-02 18:07:40|110.4|110|110.4|110|110.41|110.01|110.33|109.93|20
1733162870000|2024-12-02 18:07:50|110.41|110.01|110.48|110.08|110.48|110.08|110.41|110.01|7
1733162880000|2024-12-02 18:08:00|110.47|110.07|110.47|110.07|110.53|110.13|110.38|109.98|18
1733162890000|2024-12-02 18:08:10|110.46|110.06|110.48|110.08|110.5|110.1|110.45|110.05|19
1733162900000|2024-12-02 18:08:20|110.49|110.09|110.49|110.09|110.49|110.09|110.46|110.06|10
1733162910000|2024-12-02 18:08:30|110.5|110.1|110.5|110.1|110.51|110.11|110.45|110.05|18
1733162920000|2024-12-02 18:08:40|110.51|110.11|110.53|110.13|110.53|110.13|110.5|110.1|7
1733162930000|2024-12-02 18:08:50|110.54|110.14|110.64|110.24|110.64|110.24|110.54|110.14|5
1733162940000|2024-12-02 18:09:00|110.63|110.23|110.59|110.19|110.64|110.24|110.59|110.19|15
1733162950000|2024-12-02 18:09:10|110.6|110.2|110.64|110.24|110.64|110.24|110.6|110.2|4
1733162960000|2024-12-02 18:09:20|110.63|110.23|110.58|110.18|110.64|110.24|110.58|110.18|11
1733162970000|2024-12-02 18:09:30|110.57|110.17|110.58|110.18|110.61|110.21|110.55|110.15|9
1733162980000|2024-12-02 18:09:40|110.57|110.17|110.61|110.21|110.62|110.22|110.57|110.17|10
1733162990000|2024-12-02 18:09:50|110.62|110.22|110.63|110.23|110.64|110.24|110.61|110.21|12
1733163000000|2024-12-02 18:10:00|110.62|110.22|110.64|110.24|110.64|110.24|110.6|110.2|10
1733163010000|2024-12-02 18:10:10|110.61|110.21|110.51|110.11|110.63|110.23|110.48|110.08|17
1733163020000|2024-12-02 18:10:20|110.5|110.1|110.53|110.13|110.55|110.15|110.45|110.05|13
1733163030000|2024-12-02 18:10:30|110.54|110.14|110.49|110.09|110.56|110.16|110.49|110.09|10
1733163040000|2024-12-02 18:10:40|110.48|110.08|110.5|110.1|110.51|110.11|110.47|110.07|8
1733163050000|2024-12-02 18:10:50|110.51|110.11|110.53|110.13|110.54|110.14|110.51|110.11|6
1733163060000|2024-12-02 18:11:00|110.54|110.14|110.66|110.26|110.66|110.26|110.54|110.14|7
1733163080000|2024-12-02 18:11:20|110.68|110.28|110.71|110.31|110.71|110.31|110.68|110.28|2
1733163090000|2024-12-02 18:11:30|110.75|110.35|110.84|110.44|110.84|110.44|110.75|110.35|6
1733163100000|2024-12-02 18:11:40|110.85|110.45|110.91|110.51|110.92|110.52|110.85|110.45|10
1733163110000|2024-12-02 18:11:50|110.9|110.5|110.89|110.49|110.91|110.51|110.89|110.49|9
1733163120000|2024-12-02 18:12:00|110.9|110.5|110.78|110.38|110.93|110.53|110.78|110.38|11
1733163130000|2024-12-02 18:12:10|110.79|110.39|110.86|110.46|110.89|110.49|110.79|110.39|7
1733163140000|2024-12-02 18:12:20|110.87|110.47|110.91|110.51|110.91|110.51|110.87|110.47|10
1733163150000|2024-12-02 18:12:30|110.88|110.48|110.91|110.51|110.91|110.51|110.88|110.48|11
1733163160000|2024-12-02 18:12:40|110.93|110.53|110.93|110.53|110.93|110.53|110.93|110.53|1
1733163170000|2024-12-02 18:12:50|110.99|110.59|110.99|110.59|110.99|110.59|110.99|110.59|1
1733163180000|2024-12-02 18:13:00|111|110.6|110.83|110.43|111.01|110.61|110.82|110.42|14
1733163190000|2024-12-02 18:13:10|110.84|110.44|110.83|110.43|110.84|110.44|110.79|110.39|8
1733163200000|2024-12-02 18:13:20|110.84|110.44|110.87|110.47|110.87|110.47|110.84|110.44|6
1733163210000|2024-12-02 18:13:30|110.91|110.51|110.92|110.52|110.93|110.53|110.9|110.5|9
1733163220000|2024-12-02 18:13:40|110.91|110.51|110.89|110.49|110.91|110.51|110.87|110.47|7
1733163230000|2024-12-02 18:13:50|110.9|110.5|110.91|110.51|110.92|110.52|110.9|110.5|8
1733163240000|2024-12-02 18:14:00|110.92|110.52|110.96|110.56|110.96|110.56|110.92|110.52|3
1733163250000|2024-12-02 18:14:10|111.04|110.64|111.13|110.73|111.13|110.73|111.04|110.64|5
1733163260000|2024-12-02 18:14:20|111.14|110.74|111.12|110.72|111.14|110.74|111.11|110.71|8
1733163270000|2024-12-02 18:14:30|111.1|110.7|110.93|110.53|111.1|110.7|110.91|110.51|14
1733163280000|2024-12-02 18:14:40|110.92|110.52|111|110.6|111|110.6|110.92|110.52|13
1733163290000|2024-12-02 18:14:50|110.99|110.59|110.99|110.59|110.99|110.59|110.97|110.57|8
1733163300000|2024-12-02 18:15:00|110.99|110.59|111.03|110.63|111.03|110.63|110.98|110.58|12
1733163310000|2024-12-02 18:15:10|111.06|110.66|110.99|110.59|111.06|110.66|110.99|110.59|7
1733163320000|2024-12-02 18:15:20|111|110.6|111.08|110.68|111.08|110.68|111|110.6|6
1733163330000|2024-12-02 18:15:30|111.06|110.66|111.1|110.7|111.11|110.71|111.06|110.66|8
1733163340000|2024-12-02 18:15:40|111.11|110.71|111.08|110.68|111.11|110.71|111.08|110.68|7
1733163350000|2024-12-02 18:15:50|111.07|110.67|111.12|110.72|111.12|110.72|111.06|110.66|8
1733163360000|2024-12-02 18:16:00|111.11|110.71|111.13|110.73|111.16|110.76|111.09|110.69|9
1733163370000|2024-12-02 18:16:10|111.14|110.74|111.21|110.81|111.21|110.81|111.14|110.74|11
1733163380000|2024-12-02 18:16:20|111.2|110.8|111.31|110.91|111.33|110.93|111.16|110.76|13
1733163390000|2024-12-02 18:16:30|111.3|110.9|111.33|110.93|111.36|110.96|111.3|110.9|10
1733163400000|2024-12-02 18:16:40|111.36|110.96|111.4|111|111.42|111.02|111.36|110.96|5
1733163410000|2024-12-02 18:16:50|111.41|111.01|111.45|111.05|111.5|111.1|111.41|111.01|8
1733163420000|2024-12-02 18:17:00|111.42|111.02|111.39|110.99|111.42|111.02|111.35|110.95|12
1733163430000|2024-12-02 18:17:10|111.38|110.98|111.39|110.99|111.43|111.03|111.38|110.98|9
1733163440000|2024-12-02 18:17:20|111.36|110.96|111.3|110.9|111.36|110.96|111.3|110.9|9
1733163450000|2024-12-02 18:17:30|111.31|110.91|111.44|111.04|111.44|111.04|111.31|110.91|12
1733163460000|2024-12-02 18:17:40|111.47|111.07|111.57|111.17|111.57|111.17|111.46|111.06|11
1733163470000|2024-12-02 18:17:50|111.55|111.15|111.61|111.21|111.61|111.21|111.54|111.14|7
1733163480000|2024-12-02 18:18:00|111.6|111.2|111.53|111.13|111.6|111.2|111.53|111.13|6
1733163490000|2024-12-02 18:18:10|111.55|111.15|111.65|111.25|111.65|111.25|111.54|111.14|9
1733163500000|2024-12-02 18:18:20|111.66|111.26|111.78|111.38|111.84|111.44|111.66|111.26|15
1733163510000|2024-12-02 18:18:30|111.79|111.39|111.87|111.47|111.87|111.47|111.79|111.39|8
1733163520000|2024-12-02 18:18:40|111.88|111.48|111.91|111.51|111.91|111.51|111.87|111.47|5
1733163530000|2024-12-02 18:18:50|111.93|111.53|111.92|111.52|111.93|111.53|111.92|111.52|2
1733163540000|2024-12-02 18:19:00|111.88|111.48|111.98|111.58|112.01|111.61|111.88|111.48|11
1733163550000|2024-12-02 18:19:10|112|111.6|111.97|111.57|112|111.6|111.96|111.56|7
1733163560000|2024-12-02 18:19:20|111.96|111.56|112.04|111.64|112.11|111.71|111.96|111.56|17
1733163570000|2024-12-02 18:19:30|112.03|111.63|112.1|111.7|112.1|111.7|112.02|111.62|10
1733163580000|2024-12-02 18:19:40|112.09|111.69|111.89|111.49|112.09|111.69|111.87|111.47|18
1733163590000|2024-12-02 18:19:50|111.88|111.48|111.88|111.48|111.89|111.49|111.85|111.45|9
1733163600000|2024-12-02 18:20:00|111.87|111.47|111.81|111.41|111.87|111.47|111.8|111.4|13
1733163610000|2024-12-02 18:20:10|111.82|111.42|111.67|111.27|111.82|111.42|111.66|111.26|13
1733163620000|2024-12-02 18:20:20|111.64|111.24|111.58|111.18|111.64|111.24|111.58|111.18|7
1733163630000|2024-12-02 18:20:30|111.55|111.15|111.51|111.11|111.56|111.16|111.49|111.09|12
1733163640000|2024-12-02 18:20:40|111.5|111.1|111.44|111.04|111.51|111.11|111.44|111.04|8
1733163650000|2024-12-02 18:20:50|111.45|111.05|111.45|111.05|111.48|111.08|111.45|111.05|5
1733163660000|2024-12-02 18:21:00|111.44|111.04|111.36|110.96|111.45|111.05|111.33|110.93|9
1733163670000|2024-12-02 18:21:10|111.37|110.97|111.35|110.95|111.38|110.98|111.31|110.91|14
1733163680000|2024-12-02 18:21:20|111.36|110.96|111.37|110.97|111.41|111.01|111.36|110.96|8
1733163690000|2024-12-02 18:21:30|111.36|110.96|111.36|110.96|111.38|110.98|111.36|110.96|7
1733163700000|2024-12-02 18:21:40|111.35|110.95|111.45|111.05|111.45|111.05|111.35|110.95|12
1733163710000|2024-12-02 18:21:50|111.46|111.06|111.42|111.02|111.48|111.08|111.42|111.02|11
1733163720000|2024-12-02 18:22:00|111.43|111.03|111.31|110.91|111.5|111.1|111.31|110.91|17
1733163730000|2024-12-02 18:22:10|111.24|110.84|111.24|110.84|111.25|110.85|111.17|110.77|12
1733163740000|2024-12-02 18:22:20|111.23|110.83|111.35|110.95|111.36|110.96|111.23|110.83|10
1733163750000|2024-12-02 18:22:30|111.37|110.97|111.32|110.92|111.37|110.97|111.3|110.9|7
1733163760000|2024-12-02 18:22:40|111.31|110.91|111.36|110.96|111.42|111.02|111.27|110.87|13
1733163770000|2024-12-02 18:22:50|111.32|110.92|111.38|110.98|111.39|110.99|111.3|110.9|11
1733163780000|2024-12-02 18:23:00|111.37|110.97|111.3|110.9|111.38|110.98|111.3|110.9|15
1733163790000|2024-12-02 18:23:10|111.28|110.88|111.3|110.9|111.34|110.94|111.27|110.87|11
1733163800000|2024-12-02 18:23:20|111.31|110.91|111.41|111.01|111.42|111.02|111.31|110.91|12
1733163810000|2024-12-02 18:23:30|111.45|111.05|111.46|111.06|111.48|111.08|111.41|111.01|10
1733163820000|2024-12-02 18:23:40|111.44|111.04|111.42|111.02|111.48|111.08|111.42|111.02|7
1733163830000|2024-12-02 18:23:50|111.41|111.01|111.45|111.05|111.45|111.05|111.41|111.01|8
1733163840000|2024-12-02 18:24:00|111.37|110.97|111.49|111.09|111.51|111.11|111.37|110.97|16
1733163850000|2024-12-02 18:24:10|111.48|111.08|111.37|110.97|111.48|111.08|111.37|110.97|11
1733163860000|2024-12-02 18:24:20|111.36|110.96|111.35|110.95|111.36|110.96|111.35|110.95|4
1733163870000|2024-12-02 18:24:30|111.33|110.93|111.24|110.84|111.33|110.93|111.17|110.77|21
1733163880000|2024-12-02 18:24:40|111.21|110.81|111.12|110.72|111.21|110.81|111.12|110.72|13
1733163890000|2024-12-02 18:24:50|111.06|110.66|111.08|110.68|111.11|110.71|111.01|110.61|12
1733163900000|2024-12-02 18:25:00|111.15|110.75|111.08|110.68|111.16|110.76|111.08|110.68|7
1733163910000|2024-12-02 18:25:10|111.09|110.69|111.15|110.75|111.16|110.76|111.04|110.64|12
1733163920000|2024-12-02 18:25:20|111.16|110.76|111.21|110.81|111.21|110.81|111.15|110.75|7
1733163930000|2024-12-02 18:25:30|111.2|110.8|111.18|110.78|111.2|110.8|111.16|110.76|6
1733163940000|2024-12-02 18:25:40|111.11|110.71|111.21|110.81|111.21|110.81|111.11|110.71|15
1733163950000|2024-12-02 18:25:50|111.22|110.82|111.21|110.81|111.27|110.87|111.21|110.81|13
1733163960000|2024-12-02 18:26:00|111.23|110.83|111.22|110.82|111.23|110.83|111.16|110.76|11
1733163970000|2024-12-02 18:26:10|111.21|110.81|111.19|110.79|111.22|110.82|111.17|110.77|7
1733163980000|2024-12-02 18:26:20|111.21|110.81|111.31|110.91|111.31|110.91|111.21|110.81|10
1733163990000|2024-12-02 18:26:30|111.29|110.89|111.24|110.84|111.3|110.9|111.19|110.79|15
1733164000000|2024-12-02 18:26:40|111.25|110.85|111.29|110.89|111.31|110.91|111.24|110.84|9
1733164010000|2024-12-02 18:26:50|111.27|110.87|111.21|110.81|111.27|110.87|111.19|110.79|8
1733164020000|2024-12-02 18:27:00|111.22|110.82|111.36|110.96|111.36|110.96|111.21|110.81|9
1733164030000|2024-12-02 18:27:10|111.38|110.98|111.51|111.11|111.52|111.12|111.38|110.98|11
1733164040000|2024-12-02 18:27:20|111.52|111.12|111.7|111.3|111.71|111.31|111.52|111.12|13
1733164050000|2024-12-02 18:27:30|111.71|111.31|111.65|111.25|111.73|111.33|111.64|111.24|7
1733164060000|2024-12-02 18:27:40|111.64|111.24|111.59|111.19|111.68|111.28|111.59|111.19|9
1733164070000|2024-12-02 18:27:50|111.6|111.2|111.64|111.24|111.64|111.24|111.58|111.18|9
1733164080000|2024-12-02 18:28:00|111.65|111.25|111.69|111.29|111.7|111.3|111.65|111.25|9
1733164090000|2024-12-02 18:28:10|111.68|111.28|111.6|111.2|111.68|111.28|111.6|111.2|8
1733164100000|2024-12-02 18:28:20|111.59|111.19|111.45|111.05|111.59|111.19|111.44|111.04|12
1733164110000|2024-12-02 18:28:30|111.44|111.04|111.59|111.19|111.59|111.19|111.44|111.04|10
1733164120000|2024-12-02 18:28:40|111.61|111.21|111.62|111.22|111.63|111.23|111.58|111.18|8
1733164130000|2024-12-02 18:28:50|111.66|111.26|111.63|111.23|111.66|111.26|111.63|111.23|4
1733164140000|2024-12-02 18:29:00|111.65|111.25|111.69|111.29|111.69|111.29|111.61|111.21|11
1733164150000|2024-12-02 18:29:10|111.71|111.31|111.9|111.5|111.9|111.5|111.71|111.31|9
1733164160000|2024-12-02 18:29:20|111.87|111.47|111.98|111.58|111.98|111.58|111.87|111.47|10
1733164170000|2024-12-02 18:29:30|112.01|111.61|111.86|111.46|112.01|111.61|111.86|111.46|8
1733164180000|2024-12-02 18:29:40|111.83|111.43|111.83|111.43|111.85|111.45|111.79|111.39|5
1733164190000|2024-12-02 18:29:50|111.91|111.51|111.85|111.45|111.96|111.56|111.84|111.44|9
1733164200000|2024-12-02 18:30:00|111.86|111.46|111.99|111.59|111.99|111.59|111.85|111.45|11
1733164210000|2024-12-02 18:30:10|112.02|111.62|111.96|111.56|112.02|111.62|111.91|111.51|9
1733164220000|2024-12-02 18:30:20|111.95|111.55|111.8|111.4|111.95|111.55|111.78|111.38|12
1733164230000|2024-12-02 18:30:30|111.78|111.38|111.82|111.42|111.83|111.43|111.78|111.38|5
1733164240000|2024-12-02 18:30:40|111.78|111.38|111.58|111.18|111.78|111.38|111.57|111.17|9
1733164250000|2024-12-02 18:30:50|111.59|111.19|111.64|111.24|111.7|111.3|111.59|111.19|10
1733164260000|2024-12-02 18:31:00|111.63|111.23|111.73|111.33|111.76|111.36|111.63|111.23|14
1733164270000|2024-12-02 18:31:10|111.74|111.34|111.88|111.48|111.9|111.5|111.74|111.34|11
1733164280000|2024-12-02 18:31:20|111.89|111.49|112.04|111.64|112.04|111.64|111.86|111.46|7
1733164290000|2024-12-02 18:31:30|112.07|111.67|111.97|111.57|112.07|111.67|111.95|111.55|8
1733164300000|2024-12-02 18:31:40|111.93|111.53|111.83|111.43|111.96|111.56|111.83|111.43|9
1733164310000|2024-12-02 18:31:50|111.84|111.44|111.87|111.47|111.9|111.5|111.84|111.44|8
1733164320000|2024-12-02 18:32:00|111.86|111.46|111.86|111.46|111.91|111.51|111.86|111.46|10
1733164330000|2024-12-02 18:32:10|111.85|111.45|111.83|111.43|111.9|111.5|111.83|111.43|8
1733164340000|2024-12-02 18:32:20|111.86|111.46|111.91|111.51|111.91|111.51|111.84|111.44|10
1733164350000|2024-12-02 18:32:30|111.86|111.46|111.84|111.44|111.86|111.46|111.83|111.43|7
1733164360000|2024-12-02 18:32:40|111.82|111.42|111.69|111.29|111.82|111.42|111.67|111.27|11
1733164370000|2024-12-02 18:32:50|111.64|111.24|111.61|111.21|111.64|111.24|111.6|111.2|8
1733164380000|2024-12-02 18:33:00|111.6|111.2|111.69|111.29|111.69|111.29|111.59|111.19|11
1733164390000|2024-12-02 18:33:10|111.68|111.28|111.64|111.24|111.68|111.28|111.58|111.18|8
1733164400000|2024-12-02 18:33:20|111.65|111.25|111.49|111.09|111.65|111.25|111.49|111.09|8
1733164410000|2024-12-02 18:33:30|111.51|111.11|111.6|111.2|111.6|111.2|111.51|111.11|5
1733164420000|2024-12-02 18:33:40|111.61|111.21|111.55|111.15|111.61|111.21|111.55|111.15|7
1733164430000|2024-12-02 18:33:50|111.56|111.16|111.59|111.19|111.59|111.19|111.56|111.16|2
1733164440000|2024-12-02 18:34:00|111.6|111.2|111.6|111.2|111.68|111.28|111.58|111.18|11
1733164450000|2024-12-02 18:34:10|111.59|111.19|111.51|111.11|111.6|111.2|111.43|111.03|13
1733164460000|2024-12-02 18:34:20|111.43|111.03|111.45|111.05|111.45|111.05|111.36|110.96|9
1733164470000|2024-12-02 18:34:30|111.46|111.06|111.46|111.06|111.47|111.07|111.45|111.05|6
1733164480000|2024-12-02 18:34:40|111.43|111.03|111.44|111.04|111.45|111.05|111.37|110.97|10
1733164490000|2024-12-02 18:34:50|111.45|111.05|111.45|111.05|111.46|111.06|111.45|111.05|3
1733164500000|2024-12-02 18:35:00|111.46|111.06|111.5|111.1|111.51|111.11|111.4|111|15
1733164510000|2024-12-02 18:35:10|111.49|111.09|111.41|111.01|111.53|111.13|111.38|110.98|17
1733164520000|2024-12-02 18:35:20|111.47|111.07|111.49|111.09|111.52|111.12|111.41|111.01|18
1733164530000|2024-12-02 18:35:30|111.48|111.08|111.54|111.14|111.59|111.19|111.48|111.08|15
1733164540000|2024-12-02 18:35:40|111.56|111.16|111.6|111.2|111.64|111.24|111.55|111.15|9
1733164550000|2024-12-02 18:35:50|111.58|111.18|111.51|111.11|111.59|111.19|111.48|111.08|12
1733164560000|2024-12-02 18:36:00|111.5|111.1|111.49|111.09|111.56|111.16|111.49|111.09|8
1733164570000|2024-12-02 18:36:10|111.5|111.1|111.38|110.98|111.5|111.1|111.36|110.96|13
1733164580000|2024-12-02 18:36:20|111.41|111.01|111.42|111.02|111.44|111.04|111.38|110.98|13
1733164590000|2024-12-02 18:36:30|111.45|111.05|111.42|111.02|111.46|111.06|111.4|111|9
1733164600000|2024-12-02 18:36:40|111.44|111.04|111.57|111.17|111.6|111.2|111.44|111.04|15
1733164610000|2024-12-02 18:36:50|111.58|111.18|111.58|111.18|111.58|111.18|111.5|111.1|17
1733164620000|2024-12-02 18:37:00|111.59|111.19|111.6|111.2|111.65|111.25|111.59|111.19|14
1733164630000|2024-12-02 18:37:10|111.62|111.22|111.58|111.18|111.67|111.27|111.58|111.18|12
1733164640000|2024-12-02 18:37:20|111.57|111.17|111.73|111.33|111.73|111.33|111.57|111.17|11
1733164650000|2024-12-02 18:37:30|111.72|111.32|111.74|111.34|111.76|111.36|111.7|111.3|14
1733164660000|2024-12-02 18:37:40|111.73|111.33|111.7|111.3|111.74|111.34|111.7|111.3|14
1733164670000|2024-12-02 18:37:50|111.69|111.29|111.59|111.19|111.69|111.29|111.48|111.08|12
1733164680000|2024-12-02 18:38:00|111.6|111.2|111.64|111.24|111.66|111.26|111.6|111.2|18
1733164690000|2024-12-02 18:38:10|111.65|111.25|111.77|111.37|111.77|111.37|111.64|111.24|13
1733164700000|2024-12-02 18:38:20|111.76|111.36|111.64|111.24|111.76|111.36|111.59|111.19|6
1733164710000|2024-12-02 18:38:30|111.65|111.25|111.7|111.3|111.7|111.3|111.65|111.25|9
1733164720000|2024-12-02 18:38:40|111.72|111.32|111.68|111.28|111.72|111.32|111.68|111.28|7
1733164730000|2024-12-02 18:38:50|111.64|111.24|111.67|111.27|111.68|111.28|111.64|111.24|6
1733164740000|2024-12-02 18:39:00|111.68|111.28|111.69|111.29|111.71|111.31|111.68|111.28|4
1733164750000|2024-12-02 18:39:10|111.66|111.26|111.53|111.13|111.66|111.26|111.5|111.1|10
1733164760000|2024-12-02 18:39:20|111.49|111.09|111.5|111.1|111.5|111.1|111.47|111.07|9
1733164770000|2024-12-02 18:39:30|111.51|111.11|111.58|111.18|111.6|111.2|111.51|111.11|13
1733164780000|2024-12-02 18:39:40|111.55|111.15|111.71|111.31|111.71|111.31|111.52|111.12|13
1733164790000|2024-12-02 18:39:50|111.7|111.3|111.69|111.29|111.73|111.33|111.69|111.29|8
1733164800000|2024-12-02 18:40:00|111.67|111.27|111.57|111.17|111.72|111.32|111.57|111.17|14
1733164810000|2024-12-02 18:40:10|111.54|111.14|111.59|111.19|111.61|111.21|111.51|111.11|17
1733164820000|2024-12-02 18:40:20|111.54|111.14|111.6|111.2|111.62|111.22|111.52|111.12|14
1733164830000|2024-12-02 18:40:30|111.61|111.21|111.52|111.12|111.61|111.21|111.52|111.12|8
1733164840000|2024-12-02 18:40:40|111.51|111.11|111.42|111.02|111.51|111.11|111.39|110.99|14
1733164850000|2024-12-02 18:40:50|111.39|110.99|111.37|110.97|111.39|110.99|111.32|110.92|6
1733164860000|2024-12-02 18:41:00|111.39|110.99|111.42|111.02|111.43|111.03|111.39|110.99|4
1733164870000|2024-12-02 18:41:10|111.43|111.03|111.54|111.14|111.55|111.15|111.4|111|21
1733164880000|2024-12-02 18:41:20|111.53|111.13|111.58|111.18|111.59|111.19|111.53|111.13|6
1733164890000|2024-12-02 18:41:30|111.6|111.2|111.63|111.23|111.63|111.23|111.6|111.2|3
1733164900000|2024-12-02 18:41:40|111.64|111.24|111.63|111.23|111.69|111.29|111.63|111.23|9
1733164910000|2024-12-02 18:41:50|111.62|111.22|111.61|111.21|111.62|111.22|111.59|111.19|9
1733164920000|2024-12-02 18:42:00|111.63|111.23|111.5|111.1|111.63|111.23|111.5|111.1|8
1733164930000|2024-12-02 18:42:10|111.46|111.06|111.32|110.92|111.46|111.06|111.32|110.92|15
1733164940000|2024-12-02 18:42:20|111.33|110.93|111.32|110.92|111.38|110.98|111.32|110.92|11
1733164950000|2024-12-02 18:42:30|111.36|110.96|111.42|111.02|111.42|111.02|111.36|110.96|11
1733164960000|2024-12-02 18:42:40|111.4|111|111.1|110.7|111.4|111|111.1|110.7|15
1733164970000|2024-12-02 18:42:50|111.11|110.71|111.08|110.68|111.12|110.72|111.08|110.68|11
1733164980000|2024-12-02 18:43:00|111.1|110.7|111.11|110.71|111.15|110.75|111.07|110.67|18
1733164990000|2024-12-02 18:43:10|111.13|110.73|111.09|110.69|111.2|110.8|111.06|110.66|20
1733165000000|2024-12-02 18:43:20|111.08|110.68|111.15|110.75|111.15|110.75|111.05|110.65|16
1733165010000|2024-12-02 18:43:30|111.14|110.74|110.97|110.57|111.15|110.75|110.95|110.55|13
1733165020000|2024-12-02 18:43:40|110.96|110.56|110.93|110.53|110.97|110.57|110.93|110.53|11
1733165030000|2024-12-02 18:43:50|110.95|110.55|111.08|110.68|111.08|110.68|110.94|110.54|11
1733165040000|2024-12-02 18:44:00|111.07|110.67|111.16|110.76|111.17|110.77|111.06|110.66|16
1733165050000|2024-12-02 18:44:10|111.12|110.72|111.09|110.69|111.13|110.73|111.09|110.69|15
1733165060000|2024-12-02 18:44:20|111.07|110.67|111.08|110.68|111.1|110.7|111.04|110.64|10
1733165070000|2024-12-02 18:44:30|111.06|110.66|111.02|110.62|111.06|110.66|110.99|110.59|12
1733165080000|2024-12-02 18:44:40|111.03|110.63|111.06|110.66|111.08|110.68|111.03|110.63|9
1733165090000|2024-12-02 18:44:50|111.08|110.68|111|110.6|111.09|110.69|111|110.6|15
1733165100000|2024-12-02 18:45:00|111.01|110.61|111.06|110.66|111.08|110.68|111.01|110.61|17
1733165110000|2024-12-02 18:45:10|110.96|110.56|110.87|110.47|111.03|110.63|110.86|110.46|16
1733165120000|2024-12-02 18:45:20|110.86|110.46|110.92|110.52|110.95|110.55|110.85|110.45|15
1733165130000|2024-12-02 18:45:30|110.93|110.53|110.96|110.56|110.98|110.58|110.93|110.53|10
1733165140000|2024-12-02 18:45:40|110.93|110.53|110.98|110.58|110.99|110.59|110.88|110.48|12
1733165150000|2024-12-02 18:45:50|110.99|110.59|110.87|110.47|110.99|110.59|110.87|110.47|13
1733165160000|2024-12-02 18:46:00|110.9|110.5|110.91|110.51|110.97|110.57|110.88|110.48|14
1733165170000|2024-12-02 18:46:10|110.9|110.5|110.99|110.59|111.02|110.62|110.88|110.48|19
1733165180000|2024-12-02 18:46:20|110.98|110.58|111.07|110.67|111.08|110.68|110.98|110.58|19
1733165190000|2024-12-02 18:46:30|111.09|110.69|111.02|110.62|111.09|110.69|111.01|110.61|6
1733165200000|2024-12-02 18:46:40|111.01|110.61|110.95|110.55|111.01|110.61|110.95|110.55|8
1733165210000|2024-12-02 18:46:50|110.94|110.54|110.88|110.48|110.94|110.54|110.87|110.47|6
1733165220000|2024-12-02 18:47:00|110.9|110.5|110.91|110.51|110.92|110.52|110.9|110.5|5
1733165230000|2024-12-02 18:47:10|110.92|110.52|111.08|110.68|111.08|110.68|110.92|110.52|17
1733165240000|2024-12-02 18:47:20|111.09|110.69|111.17|110.77|111.18|110.78|111.09|110.69|9
1733165250000|2024-12-02 18:47:30|111.16|110.76|111.25|110.85|111.28|110.88|111.16|110.76|8
1733165260000|2024-12-02 18:47:40|111.26|110.86|111.25|110.85|111.27|110.87|111.22|110.82|8
1733165270000|2024-12-02 18:47:50|111.24|110.84|111.37|110.97|111.37|110.97|111.24|110.84|7
1733165280000|2024-12-02 18:48:00|111.36|110.96|111.4|111|111.4|111|111.36|110.96|4
1733165290000|2024-12-02 18:48:10|111.41|111.01|111.49|111.09|111.49|111.09|111.41|111.01|9
1733165300000|2024-12-02 18:48:20|111.48|111.08|111.54|111.14|111.56|111.16|111.42|111.02|13
1733165310000|2024-12-02 18:48:30|111.52|111.12|111.62|111.22|111.62|111.22|111.52|111.12|15
1733165320000|2024-12-02 18:48:40|111.63|111.23|111.69|111.29|111.69|111.29|111.63|111.23|8
1733165330000|2024-12-02 18:48:50|111.7|111.3|111.82|111.42|111.87|111.47|111.7|111.3|13
1733165340000|2024-12-02 18:49:00|111.81|111.41|111.57|111.17|111.81|111.41|111.56|111.16|18
1733165350000|2024-12-02 18:49:10|111.59|111.19|111.41|111.01|111.59|111.19|111.41|111.01|14
1733165360000|2024-12-02 18:49:20|111.4|111|111.36|110.96|111.4|111|111.36|110.96|11
1733165370000|2024-12-02 18:49:30|111.37|110.97|111.36|110.96|111.38|110.98|111.35|110.95|12
1733165380000|2024-12-02 18:49:40|111.37|110.97|111.46|111.06|111.46|111.06|111.36|110.96|14
1733165390000|2024-12-02 18:49:50|111.47|111.07|111.42|111.02|111.47|111.07|111.41|111.01|11
1733165400000|2024-12-02 18:50:00|111.45|111.05|111.51|111.11|111.55|111.15|111.44|111.04|19
1733165410000|2024-12-02 18:50:10|111.5|111.1|111.59|111.19|111.6|111.2|111.47|111.07|17
1733165420000|2024-12-02 18:50:20|111.58|111.18|111.57|111.17|111.59|111.19|111.54|111.14|12
1733165430000|2024-12-02 18:50:30|111.58|111.18|111.63|111.23|111.64|111.24|111.58|111.18|9
1733165440000|2024-12-02 18:50:40|111.6|111.2|111.61|111.21|111.62|111.22|111.6|111.2|4
1733165450000|2024-12-02 18:50:50|111.62|111.22|111.7|111.3|111.7|111.3|111.62|111.22|9
1733165460000|2024-12-02 18:51:00|111.69|111.29|111.64|111.24|111.69|111.29|111.64|111.24|4
1733165470000|2024-12-02 18:51:10|111.63|111.23|111.61|111.21|111.64|111.24|111.58|111.18|10
1733165480000|2024-12-02 18:51:20|111.6|111.2|111.48|111.08|111.6|111.2|111.48|111.08|6
1733165490000|2024-12-02 18:51:30|111.46|111.06|111.51|111.11|111.51|111.11|111.46|111.06|6
1733165500000|2024-12-02 18:51:40|111.54|111.14|111.51|111.11|111.6|111.2|111.51|111.11|16
1733165510000|2024-12-02 18:51:50|111.5|111.1|111.35|110.95|111.5|111.1|111.33|110.93|12
1733165520000|2024-12-02 18:52:00|111.34|110.94|111.44|111.04|111.45|111.05|111.34|110.94|20
1733165530000|2024-12-02 18:52:10|111.45|111.05|111.39|110.99|111.48|111.08|111.39|110.99|13
1733165540000|2024-12-02 18:52:20|111.41|111.01|111.45|111.05|111.46|111.06|111.38|110.98|9
1733165550000|2024-12-02 18:52:30|111.46|111.06|111.37|110.97|111.46|111.06|111.37|110.97|12
1733165560000|2024-12-02 18:52:40|111.35|110.95|111.43|111.03|111.43|111.03|111.35|110.95|8
1733165570000|2024-12-02 18:52:50|111.45|111.05|111.47|111.07|111.47|111.07|111.44|111.04|12
1733165580000|2024-12-02 18:53:00|111.48|111.08|111.54|111.14|111.54|111.14|111.46|111.06|9
1733165590000|2024-12-02 18:53:10|111.53|111.13|111.5|111.1|111.54|111.14|111.49|111.09|7
1733165600000|2024-12-02 18:53:20|111.51|111.11|111.54|111.14|111.56|111.16|111.51|111.11|9
1733165610000|2024-12-02 18:53:30|111.49|111.09|111.51|111.11|111.56|111.16|111.47|111.07|15
1733165620000|2024-12-02 18:53:40|111.48|111.08|111.47|111.07|111.48|111.08|111.46|111.06|5
1733165630000|2024-12-02 18:53:50|111.46|111.06|111.4|111|111.46|111.06|111.39|110.99|6
1733165640000|2024-12-02 18:54:00|111.39|110.99|111.4|111|111.42|111.02|111.39|110.99|5
1733165650000|2024-12-02 18:54:10|111.39|110.99|111.27|110.87|111.39|110.99|111.27|110.87|14
1733165660000|2024-12-02 18:54:20|111.26|110.86|111.3|110.9|111.3|110.9|111.21|110.81|14
1733165670000|2024-12-02 18:54:30|111.31|110.91|111.31|110.91|111.31|110.91|111.18|110.78|17
1733165680000|2024-12-02 18:54:40|111.33|110.93|111.34|110.94|111.35|110.95|111.33|110.93|4
1733165690000|2024-12-02 18:54:50|111.35|110.95|111.5|111.1|111.5|111.1|111.35|110.95|11
1733165700000|2024-12-02 18:55:00|111.51|111.11|111.44|111.04|111.54|111.14|111.44|111.04|9
1733165710000|2024-12-02 18:55:10|111.45|111.05|111.54|111.14|111.54|111.14|111.45|111.05|12
1733165720000|2024-12-02 18:55:20|111.53|111.13|111.53|111.13|111.59|111.19|111.53|111.13|12
1733165730000|2024-12-02 18:55:30|111.54|111.14|111.66|111.26|111.66|111.26|111.53|111.13|5
1733165740000|2024-12-02 18:55:40|111.65|111.25|111.66|111.26|111.66|111.26|111.65|111.25|2
1733165750000|2024-12-02 18:55:50|111.65|111.25|111.63|111.23|111.71|111.31|111.63|111.23|10
1733165760000|2024-12-02 18:56:00|111.66|111.26|111.68|111.28|111.69|111.29|111.66|111.26|5
1733165770000|2024-12-02 18:56:10|111.69|111.29|111.58|111.18|111.69|111.29|111.52|111.12|12
1733165780000|2024-12-02 18:56:20|111.62|111.22|111.69|111.29|111.69|111.29|111.61|111.21|14
1733165790000|2024-12-02 18:56:30|111.65|111.25|111.65|111.25|111.65|111.25|111.64|111.24|3
1733165800000|2024-12-02 18:56:40|111.66|111.26|111.7|111.3|111.7|111.3|111.65|111.25|8
1733165810000|2024-12-02 18:56:50|111.66|111.26|111.69|111.29|111.71|111.31|111.66|111.26|11
1733165820000|2024-12-02 18:57:00|111.71|111.31|111.69|111.29|111.71|111.31|111.69|111.29|3
1733165830000|2024-12-02 18:57:10|111.7|111.3|111.69|111.29|111.7|111.3|111.66|111.26|9
1733165840000|2024-12-02 18:57:20|111.64|111.24|111.68|111.28|111.68|111.28|111.64|111.24|5
1733165850000|2024-12-02 18:57:30|111.71|111.31|111.79|111.39|111.81|111.41|111.71|111.31|11
1733165860000|2024-12-02 18:57:40|111.8|111.4|111.67|111.27|111.8|111.4|111.64|111.24|6
1733165870000|2024-12-02 18:57:50|111.68|111.28|111.65|111.25|111.69|111.29|111.65|111.25|7
1733165880000|2024-12-02 18:58:00|111.66|111.26|111.66|111.26|111.7|111.3|111.65|111.25|10
1733165890000|2024-12-02 18:58:10|111.65|111.25|111.69|111.29|111.69|111.29|111.62|111.22|11
1733165900000|2024-12-02 18:58:20|111.68|111.28|111.65|111.25|111.69|111.29|111.64|111.24|7
1733165910000|2024-12-02 18:58:30|111.68|111.28|111.68|111.28|111.68|111.28|111.66|111.26|4
1733165920000|2024-12-02 18:58:40|111.69|111.29|111.68|111.28|111.69|111.29|111.68|111.28|4
1733165930000|2024-12-02 18:58:50|111.69|111.29|111.7|111.3|111.7|111.3|111.68|111.28|8
1733165940000|2024-12-02 18:59:00|111.72|111.32|111.82|111.42|111.82|111.42|111.72|111.32|9
1733165950000|2024-12-02 18:59:10|111.86|111.46|111.95|111.55|111.95|111.55|111.86|111.46|6
1733165960000|2024-12-02 18:59:20|111.97|111.57|111.95|111.55|111.97|111.57|111.94|111.54|4
1733165970000|2024-12-02 18:59:30|111.94|111.54|111.9|111.5|111.95|111.55|111.9|111.5|7
1733165980000|2024-12-02 18:59:40|111.88|111.48|111.87|111.47|111.89|111.49|111.87|111.47|3
1733165990000|2024-12-02 18:59:50|111.89|111.49|111.84|111.44|111.89|111.49|111.84|111.44|6
1733166000000|2024-12-02 19:00:00|111.83|111.43|111.86|111.46|111.86|111.46|111.78|111.38|12
1733166010000|2024-12-02 19:00:10|111.85|111.45|111.77|111.37|111.85|111.45|111.76|111.36|7
1733166020000|2024-12-02 19:00:20|111.81|111.41|111.81|111.41|111.87|111.47|111.76|111.36|10
1733166030000|2024-12-02 19:00:30|111.83|111.43|111.62|111.22|111.84|111.44|111.62|111.22|15
1733166040000|2024-12-02 19:00:40|111.64|111.24|111.74|111.34|111.75|111.35|111.64|111.24|11
1733166050000|2024-12-02 19:00:50|111.76|111.36|111.59|111.19|111.76|111.36|111.59|111.19|9
1733166060000|2024-12-02 19:01:00|111.56|111.16|111.46|111.06|111.61|111.21|111.46|111.06|9
1733166070000|2024-12-02 19:01:10|111.44|111.04|111.35|110.95|111.46|111.06|111.34|110.94|15
1733166080000|2024-12-02 19:01:20|111.36|110.96|111.39|110.99|111.44|111.04|111.36|110.96|9
1733166090000|2024-12-02 19:01:30|111.4|111|111.3|110.9|111.4|111|111.3|110.9|5
1733166100000|2024-12-02 19:01:40|111.28|110.88|111.34|110.94|111.37|110.97|111.2|110.8|15
1733166110000|2024-12-02 19:01:50|111.32|110.92|111.13|110.73|111.32|110.92|111.13|110.73|13
1733166120000|2024-12-02 19:02:00|111.11|110.71|111.23|110.83|111.27|110.87|111.11|110.71|10
1733166130000|2024-12-02 19:02:10|111.24|110.84|111.06|110.66|111.26|110.86|111.06|110.66|10
1733166140000|2024-12-02 19:02:20|111.04|110.64|111.08|110.68|111.09|110.69|111.04|110.64|6
1733166150000|2024-12-02 19:02:30|111.09|110.69|110.65|110.25|111.12|110.72|110.58|110.18|16
1733166160000|2024-12-02 19:02:40|110.63|110.23|110.63|110.23|110.63|110.23|110.55|110.15|14
1733166170000|2024-12-02 19:02:50|110.62|110.22|110.61|110.21|110.62|110.22|110.54|110.14|12
1733166180000|2024-12-02 19:03:00|110.62|110.22|110.61|110.21|110.67|110.27|110.61|110.21|17
1733166190000|2024-12-02 19:03:10|110.62|110.22|110.73|110.33|110.75|110.35|110.62|110.22|20
1733166200000|2024-12-02 19:03:20|110.74|110.34|110.74|110.34|110.75|110.35|110.72|110.32|12
1733166210000|2024-12-02 19:03:30|110.71|110.31|110.73|110.33|110.75|110.35|110.71|110.31|6
1733166220000|2024-12-02 19:03:40|110.76|110.36|110.8|110.4|110.83|110.43|110.76|110.36|13
1733166230000|2024-12-02 19:03:50|110.81|110.41|110.88|110.48|110.88|110.48|110.81|110.41|6
1733166240000|2024-12-02 19:04:00|110.89|110.49|110.85|110.45|110.9|110.5|110.84|110.44|10
1733166250000|2024-12-02 19:04:10|110.77|110.37|110.78|110.38|110.82|110.42|110.77|110.37|8
1733166260000|2024-12-02 19:04:20|110.77|110.37|110.81|110.41|110.83|110.43|110.77|110.37|11
1733166270000|2024-12-02 19:04:30|110.82|110.42|110.69|110.29|110.82|110.42|110.66|110.26|14
1733166280000|2024-12-02 19:04:40|110.7|110.3|110.65|110.25|110.73|110.33|110.65|110.25|8
1733166290000|2024-12-02 19:04:50|110.66|110.26|110.67|110.27|110.7|110.3|110.64|110.24|17
1733166300000|2024-12-02 19:05:00|110.7|110.3|110.57|110.17|110.7|110.3|110.57|110.17|14
1733166310000|2024-12-02 19:05:10|110.59|110.19|110.53|110.13|110.63|110.23|110.53|110.13|10
1733166320000|2024-12-02 19:05:20|110.55|110.15|110.59|110.19|110.65|110.25|110.55|110.15|18
1733166330000|2024-12-02 19:05:30|110.6|110.2|110.56|110.16|110.6|110.2|110.56|110.16|12
1733166340000|2024-12-02 19:05:40|110.57|110.17|110.72|110.32|110.72|110.32|110.57|110.17|19
1733166350000|2024-12-02 19:05:50|110.73|110.33|110.72|110.32|110.77|110.37|110.72|110.32|7
1733166360000|2024-12-02 19:06:00|110.71|110.31|110.77|110.37|110.77|110.37|110.67|110.27|12
1733166370000|2024-12-02 19:06:10|110.79|110.39|110.98|110.58|110.98|110.58|110.79|110.39|12
1733166380000|2024-12-02 19:06:20|110.96|110.56|110.98|110.58|110.98|110.58|110.96|110.56|9
1733166390000|2024-12-02 19:06:30|110.97|110.57|110.88|110.48|110.97|110.57|110.88|110.48|11
1733166400000|2024-12-02 19:06:40|110.87|110.47|110.86|110.46|110.92|110.52|110.82|110.42|14
1733166410000|2024-12-02 19:06:50|110.85|110.45|110.89|110.49|110.92|110.52|110.85|110.45|15
1733166420000|2024-12-02 19:07:00|110.9|110.5|110.91|110.51|110.91|110.51|110.85|110.45|14
1733166430000|2024-12-02 19:07:10|110.9|110.5|110.9|110.5|110.91|110.51|110.85|110.45|13
1733166440000|2024-12-02 19:07:20|110.91|110.51|110.93|110.53|110.93|110.53|110.91|110.51|2
1733166450000|2024-12-02 19:07:30|110.94|110.54|110.91|110.51|110.94|110.54|110.9|110.5|8
1733166460000|2024-12-02 19:07:40|110.89|110.49|110.92|110.52|110.94|110.54|110.88|110.48|17
1733166470000|2024-12-02 19:07:50|110.93|110.53|110.93|110.53|110.93|110.53|110.91|110.51|13
1733166480000|2024-12-02 19:08:00|110.92|110.52|110.93|110.53|111|110.6|110.92|110.52|12
1733166490000|2024-12-02 19:08:10|110.94|110.54|110.92|110.52|110.95|110.55|110.9|110.5|12
1733166500000|2024-12-02 19:08:20|110.91|110.51|111|110.6|111.01|110.61|110.87|110.47|18
1733166510000|2024-12-02 19:08:30|110.99|110.59|110.94|110.54|110.99|110.59|110.94|110.54|11
1733166520000|2024-12-02 19:08:40|110.93|110.53|110.92|110.52|110.93|110.53|110.91|110.51|20
1733166530000|2024-12-02 19:08:50|110.89|110.49|110.81|110.41|110.89|110.49|110.79|110.39|10
1733166540000|2024-12-02 19:09:00|110.82|110.42|110.85|110.45|110.85|110.45|110.8|110.4|22
1733166550000|2024-12-02 19:09:10|110.86|110.46|110.88|110.48|110.88|110.48|110.83|110.43|11
1733166560000|2024-12-02 19:09:20|110.87|110.47|111.02|110.62|111.03|110.63|110.85|110.45|16
1733166570000|2024-12-02 19:09:30|111.05|110.65|111.09|110.69|111.09|110.69|111.04|110.64|7
1733166580000|2024-12-02 19:09:40|111.1|110.7|111.15|110.75|111.24|110.84|111.09|110.69|18
1733166590000|2024-12-02 19:09:50|111.14|110.74|111.17|110.77|111.17|110.77|111.14|110.74|8
1733166600000|2024-12-02 19:10:00|111.18|110.78|111.17|110.77|111.22|110.82|111.16|110.76|10
1733166610000|2024-12-02 19:10:10|111.2|110.8|111.17|110.77|111.22|110.82|111.17|110.77|6
1733166620000|2024-12-02 19:10:20|111.16|110.76|111.16|110.76|111.16|110.76|111.12|110.72|10
1733166630000|2024-12-02 19:10:30|111.15|110.75|111.08|110.68|111.16|110.76|111.08|110.68|14
1733166640000|2024-12-02 19:10:40|111.07|110.67|110.97|110.57|111.1|110.7|110.92|110.52|11
1733166650000|2024-12-02 19:10:50|110.96|110.56|110.71|110.31|110.96|110.56|110.71|110.31|14
1733166660000|2024-12-02 19:11:00|110.68|110.28|110.63|110.23|110.68|110.28|110.59|110.19|22
1733166670000|2024-12-02 19:11:10|110.62|110.22|110.32|109.92|110.62|110.22|110.25|109.85|18
1733166680000|2024-12-02 19:11:20|110.33|109.93|110.18|109.78|110.33|109.93|110.11|109.71|25
1733166690000|2024-12-02 19:11:30|110.17|109.77|110.14|109.74|110.2|109.8|110.13|109.73|19
1733166700000|2024-12-02 19:11:40|110.13|109.73|110.15|109.75|110.17|109.77|110.13|109.73|14
1733166710000|2024-12-02 19:11:50|110.16|109.76|110.14|109.74|110.19|109.79|110.14|109.74|10
1733166720000|2024-12-02 19:12:00|110.11|109.71|110.11|109.71|110.15|109.75|110.11|109.71|9
1733166730000|2024-12-02 19:12:10|110.1|109.7|110.13|109.73|110.17|109.77|110.09|109.69|14
1733166740000|2024-12-02 19:12:20|110.11|109.71|110.11|109.71|110.13|109.73|110.02|109.62|16
1733166750000|2024-12-02 19:12:30|110.1|109.7|109.89|109.49|110.1|109.7|109.89|109.49|19
1733166760000|2024-12-02 19:12:40|109.9|109.5|109.96|109.56|109.98|109.58|109.9|109.5|9
1733166770000|2024-12-02 19:12:50|109.95|109.55|110.03|109.63|110.03|109.63|109.95|109.55|9
1733166780000|2024-12-02 19:13:00|110.02|109.62|109.98|109.58|110.03|109.63|109.96|109.56|8
1733166790000|2024-12-02 19:13:10|110|109.6|110.06|109.66|110.13|109.73|110|109.6|18
1733166800000|2024-12-02 19:13:20|110.05|109.65|110.18|109.78|110.18|109.78|110.05|109.65|20
1733166810000|2024-12-02 19:13:30|110.16|109.76|110.14|109.74|110.16|109.76|110.12|109.72|9
1733166820000|2024-12-02 19:13:40|110.13|109.73|110.09|109.69|110.13|109.73|110.09|109.69|11
1733166830000|2024-12-02 19:13:50|110.1|109.7|110.04|109.64|110.1|109.7|109.98|109.58|14
1733166840000|2024-12-02 19:14:00|110.05|109.65|110.05|109.65|110.08|109.68|110.04|109.64|15
1733166850000|2024-12-02 19:14:10|110.03|109.63|109.93|109.53|110.04|109.64|109.93|109.53|11
1733166860000|2024-12-02 19:14:20|109.94|109.54|109.95|109.55|109.95|109.55|109.94|109.54|4
1733166870000|2024-12-02 19:14:30|109.96|109.56|110.01|109.61|110.03|109.63|109.95|109.55|14
1733166880000|2024-12-02 19:14:40|110.02|109.62|110.08|109.68|110.13|109.73|110.02|109.62|12
1733166890000|2024-12-02 19:14:50|110.07|109.67|110.08|109.68|110.11|109.71|110.07|109.67|5
1733166900000|2024-12-02 19:15:00|110.09|109.69|110.09|109.69|110.18|109.78|110.04|109.64|17
1733166910000|2024-12-02 19:15:10|110.06|109.66|110.11|109.71|110.15|109.75|110.03|109.63|17
1733166920000|2024-12-02 19:15:20|110.1|109.7|110.13|109.73|110.14|109.74|110.08|109.68|9
1733166930000|2024-12-02 19:15:30|110.14|109.74|110.12|109.72|110.23|109.83|110.12|109.72|23
1733166940000|2024-12-02 19:15:40|110.13|109.73|110.11|109.71|110.19|109.79|110.11|109.71|11
1733166950000|2024-12-02 19:15:50|110.1|109.7|110.13|109.73|110.14|109.74|110.08|109.68|14
1733166960000|2024-12-02 19:16:00|110.12|109.72|109.88|109.48|110.15|109.75|109.88|109.48|14
1733166970000|2024-12-02 19:16:10|109.89|109.49|109.89|109.49|109.9|109.5|109.78|109.38|15
1733166980000|2024-12-02 19:16:20|109.9|109.5|109.89|109.49|109.9|109.5|109.82|109.42|16
1733166990000|2024-12-02 19:16:30|109.9|109.5|110.04|109.64|110.07|109.67|109.9|109.5|16
1733167000000|2024-12-02 19:16:40|110.05|109.65|110.23|109.83|110.23|109.83|110.05|109.65|13
1733167010000|2024-12-02 19:16:50|110.24|109.84|110.19|109.79|110.24|109.84|110.14|109.74|12
1733167020000|2024-12-02 19:17:00|110.15|109.75|109.94|109.54|110.16|109.76|109.94|109.54|15
1733167030000|2024-12-02 19:17:10|109.95|109.55|109.64|109.24|109.95|109.55|109.64|109.24|17
1733167040000|2024-12-02 19:17:20|109.65|109.25|109.75|109.35|109.78|109.38|109.65|109.25|16
1733167050000|2024-12-02 19:17:30|109.74|109.34|109.7|109.3|109.75|109.35|109.69|109.29|22
1733167060000|2024-12-02 19:17:40|109.6|109.2|109.48|109.08|109.61|109.21|109.48|109.08|12
1733167070000|2024-12-02 19:17:50|109.49|109.09|109.49|109.09|109.49|109.09|109.37|108.97|21
1733167080000|2024-12-02 19:18:00|109.5|109.1|109.51|109.11|109.55|109.15|109.45|109.05|15
1733167090000|2024-12-02 19:18:10|109.52|109.12|109.54|109.14|109.55|109.15|109.49|109.09|14
1733167100000|2024-12-02 19:18:20|109.55|109.15|109.58|109.18|109.58|109.18|109.54|109.14|10
1733167110000|2024-12-02 19:18:30|109.6|109.2|109.56|109.16|109.66|109.26|109.54|109.14|12
1733167120000|2024-12-02 19:18:40|109.55|109.15|109.56|109.16|109.62|109.22|109.55|109.15|10
1733167130000|2024-12-02 19:18:50|109.55|109.15|109.55|109.15|109.55|109.15|109.51|109.11|9
1733167140000|2024-12-02 19:19:00|109.57|109.17|109.76|109.36|109.76|109.36|109.57|109.17|22
1733167150000|2024-12-02 19:19:10|109.79|109.39|109.76|109.36|109.86|109.46|109.76|109.36|22
1733167160000|2024-12-02 19:19:20|109.73|109.33|109.82|109.42|109.82|109.42|109.73|109.33|9
1733167170000|2024-12-02 19:19:30|109.84|109.44|109.7|109.3|109.84|109.44|109.7|109.3|9
1733167180000|2024-12-02 19:19:40|109.71|109.31|109.67|109.27|109.73|109.33|109.65|109.25|12
1733167190000|2024-12-02 19:19:50|109.68|109.28|109.73|109.33|109.78|109.38|109.68|109.28|13
1733167200000|2024-12-02 19:20:00|109.72|109.32|109.65|109.25|109.74|109.34|109.59|109.19|10
1733167210000|2024-12-02 19:20:10|109.68|109.28|109.62|109.22|109.72|109.32|109.61|109.21|10
1733167220000|2024-12-02 19:20:20|109.58|109.18|109.64|109.24|109.64|109.24|109.54|109.14|14
1733167230000|2024-12-02 19:20:30|109.67|109.27|109.84|109.44|109.85|109.45|109.67|109.27|17
1733167240000|2024-12-02 19:20:40|109.85|109.45|109.91|109.51|109.91|109.51|109.85|109.45|10
1733167250000|2024-12-02 19:20:50|109.93|109.53|109.9|109.5|109.93|109.53|109.87|109.47|11
1733167260000|2024-12-02 19:21:00|109.89|109.49|109.95|109.55|109.97|109.57|109.84|109.44|17
1733167270000|2024-12-02 19:21:10|109.91|109.51|109.97|109.57|110|109.6|109.9|109.5|14
1733167280000|2024-12-02 19:21:20|109.96|109.56|109.96|109.56|109.96|109.56|109.93|109.53|9
1733167290000|2024-12-02 19:21:30|109.95|109.55|109.89|109.49|109.95|109.55|109.89|109.49|10
1733167300000|2024-12-02 19:21:40|109.87|109.47|109.86|109.46|109.91|109.51|109.81|109.41|12
1733167310000|2024-12-02 19:21:50|109.85|109.45|109.93|109.53|109.96|109.56|109.85|109.45|10
1733167320000|2024-12-02 19:22:00|109.94|109.54|109.91|109.51|109.94|109.54|109.9|109.5|8
1733167330000|2024-12-02 19:22:10|109.9|109.5|109.98|109.58|109.99|109.59|109.84|109.44|15
1733167340000|2024-12-02 19:22:20|109.96|109.56|109.88|109.48|109.96|109.56|109.88|109.48|15
1733167350000|2024-12-02 19:22:30|109.89|109.49|109.84|109.44|109.89|109.49|109.83|109.43|15
1733167360000|2024-12-02 19:22:40|109.83|109.43|109.7|109.3|109.84|109.44|109.63|109.23|11
1733167370000|2024-12-02 19:22:50|109.68|109.28|109.7|109.3|109.7|109.3|109.68|109.28|2
1733167380000|2024-12-02 19:23:00|109.67|109.27|109.81|109.41|109.86|109.46|109.64|109.24|16
1733167390000|2024-12-02 19:23:10|109.73|109.33|109.72|109.32|109.73|109.33|109.66|109.26|11
1733167400000|2024-12-02 19:23:20|109.71|109.31|109.92|109.52|109.92|109.52|109.71|109.31|18
1733167410000|2024-12-02 19:23:30|109.91|109.51|109.89|109.49|109.91|109.51|109.83|109.43|10
1733167420000|2024-12-02 19:23:40|109.88|109.48|109.95|109.55|109.95|109.55|109.86|109.46|6
1733167430000|2024-12-02 19:23:50|109.94|109.54|109.94|109.54|109.97|109.57|109.9|109.5|10
1733167440000|2024-12-02 19:24:00|109.95|109.55|109.93|109.53|109.95|109.55|109.9|109.5|8
1733167450000|2024-12-02 19:24:10|109.94|109.54|109.89|109.49|109.94|109.54|109.84|109.44|12
1733167460000|2024-12-02 19:24:20|109.86|109.46|109.89|109.49|109.89|109.49|109.81|109.41|7
1733167470000|2024-12-02 19:24:30|109.91|109.51|109.93|109.53|109.93|109.53|109.9|109.5|5
1733167480000|2024-12-02 19:24:40|109.94|109.54|110.07|109.67|110.08|109.68|109.94|109.54|10
1733167490000|2024-12-02 19:24:50|110.08|109.68|110.15|109.75|110.15|109.75|110.08|109.68|11
1733167500000|2024-12-02 19:25:00|110.17|109.77|110.22|109.82|110.23|109.83|110.16|109.76|15
1733167510000|2024-12-02 19:25:10|110.21|109.81|110.12|109.72|110.26|109.86|110.12|109.72|14
1733167520000|2024-12-02 19:25:20|110.08|109.68|110.2|109.8|110.2|109.8|110.08|109.68|12
1733167530000|2024-12-02 19:25:30|110.23|109.83|110.33|109.93|110.34|109.94|110.23|109.83|13
1733167540000|2024-12-02 19:25:40|110.34|109.94|110.36|109.96|110.37|109.97|110.33|109.93|8
1733167550000|2024-12-02 19:25:50|110.34|109.94|110.43|110.03|110.43|110.03|110.34|109.94|8
1733167560000|2024-12-02 19:26:00|110.42|110.02|110.52|110.12|110.52|110.12|110.4|110|15
1733167570000|2024-12-02 19:26:10|110.5|110.1|110.53|110.13|110.53|110.13|110.48|110.08|7
1733167580000|2024-12-02 19:26:20|110.52|110.12|110.42|110.02|110.53|110.13|110.42|110.02|12
1733167590000|2024-12-02 19:26:30|110.41|110.01|110.48|110.08|110.49|110.09|110.4|110|11
1733167600000|2024-12-02 19:26:40|110.47|110.07|110.54|110.14|110.54|110.14|110.46|110.06|8
1733167610000|2024-12-02 19:26:50|110.56|110.16|110.62|110.22|110.63|110.23|110.56|110.16|10
1733167620000|2024-12-02 19:27:00|110.64|110.24|110.57|110.17|110.64|110.24|110.56|110.16|12
1733167630000|2024-12-02 19:27:10|110.58|110.18|110.6|110.2|110.63|110.23|110.58|110.18|12
1733167640000|2024-12-02 19:27:20|110.59|110.19|110.53|110.13|110.59|110.19|110.49|110.09|11
1733167650000|2024-12-02 19:27:30|110.54|110.14|110.61|110.21|110.61|110.21|110.53|110.13|9
1733167660000|2024-12-02 19:27:40|110.62|110.22|110.6|110.2|110.62|110.22|110.59|110.19|16
1733167670000|2024-12-02 19:27:50|110.58|110.18|110.64|110.24|110.64|110.24|110.57|110.17|14
1733167680000|2024-12-02 19:28:00|110.68|110.28|110.66|110.26|110.68|110.28|110.64|110.24|9
1733167690000|2024-12-02 19:28:10|110.68|110.28|110.64|110.24|110.77|110.37|110.64|110.24|14
1733167700000|2024-12-02 19:28:20|110.62|110.22|110.64|110.24|110.65|110.25|110.62|110.22|6
1733167710000|2024-12-02 19:28:30|110.65|110.25|110.72|110.32|110.72|110.32|110.65|110.25|9
1733167720000|2024-12-02 19:28:40|110.71|110.31|110.71|110.31|110.72|110.32|110.64|110.24|12
1733167730000|2024-12-02 19:28:50|110.7|110.3|110.68|110.28|110.7|110.3|110.64|110.24|7
1733167740000|2024-12-02 19:29:00|110.7|110.3|110.7|110.3|110.7|110.3|110.7|110.3|1
1733167750000|2024-12-02 19:29:10|110.72|110.32|110.78|110.38|110.78|110.38|110.72|110.32|9
1733167760000|2024-12-02 19:29:20|110.76|110.36|110.77|110.37|110.77|110.37|110.73|110.33|5
1733167770000|2024-12-02 19:29:30|110.76|110.36|110.75|110.35|110.76|110.36|110.75|110.35|2
1733167780000|2024-12-02 19:29:40|110.74|110.34|110.73|110.33|110.75|110.35|110.72|110.32|6
1733167790000|2024-12-02 19:29:50|110.74|110.34|110.73|110.33|110.74|110.34|110.73|110.33|2
1733167800000|2024-12-02 19:30:00|110.72|110.32|110.82|110.42|110.82|110.42|110.71|110.31|10
1733167810000|2024-12-02 19:30:10|110.83|110.43|110.74|110.34|110.84|110.44|110.74|110.34|9
1733167820000|2024-12-02 19:30:20|110.73|110.33|110.7|110.3|110.73|110.33|110.66|110.26|8
1733167830000|2024-12-02 19:30:30|110.72|110.32|110.69|110.29|110.73|110.33|110.69|110.29|8
1733167840000|2024-12-02 19:30:40|110.7|110.3|110.84|110.44|110.84|110.44|110.7|110.3|9
1733167850000|2024-12-02 19:30:50|110.82|110.42|110.81|110.41|110.82|110.42|110.76|110.36|7
1733167860000|2024-12-02 19:31:00|110.82|110.42|110.91|110.51|110.91|110.51|110.77|110.37|13
1733167870000|2024-12-02 19:31:10|110.92|110.52|110.93|110.53|110.97|110.57|110.92|110.52|6
1733167880000|2024-12-02 19:31:20|110.91|110.51|110.84|110.44|110.91|110.51|110.83|110.43|10
1733167890000|2024-12-02 19:31:30|110.83|110.43|110.89|110.49|110.91|110.51|110.83|110.43|8
1733167900000|2024-12-02 19:31:40|110.9|110.5|110.86|110.46|110.91|110.51|110.86|110.46|6
1733167910000|2024-12-02 19:31:50|110.83|110.43|110.83|110.43|110.92|110.52|110.83|110.43|12
1733167920000|2024-12-02 19:32:00|110.82|110.42|110.89|110.49|110.9|110.5|110.82|110.42|6
1733167930000|2024-12-02 19:32:10|110.91|110.51|110.94|110.54|110.94|110.54|110.87|110.47|13
1733167940000|2024-12-02 19:32:20|110.96|110.56|110.98|110.58|111.01|110.61|110.96|110.56|10
1733167950000|2024-12-02 19:32:30|110.97|110.57|111.12|110.72|111.12|110.72|110.97|110.57|12
1733167960000|2024-12-02 19:32:40|111.14|110.74|111.29|110.89|111.29|110.89|111.14|110.74|16
1733167970000|2024-12-02 19:32:50|111.31|110.91|111.4|111|111.4|111|111.31|110.91|10
1733167980000|2024-12-02 19:33:00|111.39|110.99|111.62|111.22|111.62|111.22|111.39|110.99|15
1733167990000|2024-12-02 19:33:10|111.64|111.24|111.71|111.31|111.71|111.31|111.64|111.24|8
1733168000000|2024-12-02 19:33:20|111.7|111.3|111.74|111.34|111.74|111.34|111.68|111.28|10
1733168010000|2024-12-02 19:33:30|111.76|111.36|111.78|111.38|111.79|111.39|111.74|111.34|10
1733168020000|2024-12-02 19:33:40|111.81|111.41|111.64|111.24|111.81|111.41|111.64|111.24|5
1733168030000|2024-12-02 19:33:50|111.63|111.23|111.71|111.31|111.73|111.33|111.62|111.22|13
1733168040000|2024-12-02 19:34:00|111.7|111.3|111.65|111.25|111.7|111.3|111.63|111.23|10
1733168050000|2024-12-02 19:34:10|111.63|111.23|111.58|111.18|111.63|111.23|111.45|111.05|17
1733168060000|2024-12-02 19:34:20|111.57|111.17|111.52|111.12|111.57|111.17|111.51|111.11|4
1733168070000|2024-12-02 19:34:30|111.55|111.15|111.61|111.21|111.61|111.21|111.55|111.15|9
1733168080000|2024-12-02 19:34:40|111.62|111.22|111.68|111.28|111.69|111.29|111.61|111.21|11
1733168090000|2024-12-02 19:34:50|111.69|111.29|111.7|111.3|111.7|111.3|111.69|111.29|10
1733168100000|2024-12-02 19:35:00|111.71|111.31|111.73|111.33|111.77|111.37|111.7|111.3|14
1733168110000|2024-12-02 19:35:10|111.74|111.34|111.62|111.22|111.76|111.36|111.62|111.22|12
1733168120000|2024-12-02 19:35:20|111.61|111.21|111.52|111.12|111.61|111.21|111.52|111.12|6
1733168130000|2024-12-02 19:35:30|111.54|111.14|111.59|111.19|111.62|111.22|111.54|111.14|13
1733168140000|2024-12-02 19:35:40|111.56|111.16|111.53|111.13|111.56|111.16|111.53|111.13|3
1733168150000|2024-12-02 19:35:50|111.51|111.11|111.52|111.12|111.52|111.12|111.5|111.1|4
1733168160000|2024-12-02 19:36:00|111.47|111.07|111.6|111.2|111.6|111.2|111.45|111.05|21
1733168170000|2024-12-02 19:36:10|111.59|111.19|111.55|111.15|111.6|111.2|111.54|111.14|10
1733168180000|2024-12-02 19:36:20|111.5|111.1|111.46|111.06|111.51|111.11|111.46|111.06|7
1733168190000|2024-12-02 19:36:30|111.44|111.04|111.38|110.98|111.44|111.04|111.38|110.98|9
1733168200000|2024-12-02 19:36:40|111.39|110.99|111.5|111.1|111.72|111.32|111.39|110.99|17
1733168210000|2024-12-02 19:36:50|111.49|111.09|111.43|111.03|111.49|111.09|111.39|110.99|11
1733168220000|2024-12-02 19:37:00|111.47|111.07|111.44|111.04|111.48|111.08|111.4|111|13
1733168230000|2024-12-02 19:37:10|111.42|111.02|111.43|111.03|111.43|111.03|111.39|110.99|9
1733168240000|2024-12-02 19:37:20|111.42|111.02|111.51|111.11|111.52|111.12|111.42|111.02|8
1733168250000|2024-12-02 19:37:30|111.49|111.09|111.38|110.98|111.49|111.09|111.38|110.98|13
1733168260000|2024-12-02 19:37:40|111.36|110.96|111.41|111.01|111.42|111.02|111.36|110.96|10
1733168270000|2024-12-02 19:37:50|111.39|110.99|111.4|111|111.41|111.01|111.39|110.99|4
1733168280000|2024-12-02 19:38:00|111.39|110.99|111.54|111.14|111.55|111.15|111.39|110.99|5
1733168290000|2024-12-02 19:38:10|111.52|111.12|111.61|111.21|111.63|111.23|111.51|111.11|16
1733168300000|2024-12-02 19:38:20|111.62|111.22|111.71|111.31|111.71|111.31|111.62|111.22|10
1733168310000|2024-12-02 19:38:30|111.72|111.32|111.69|111.29|111.75|111.35|111.68|111.28|13
1733168320000|2024-12-02 19:38:40|111.68|111.28|111.68|111.28|111.7|111.3|111.63|111.23|10
1733168330000|2024-12-02 19:38:50|111.66|111.26|111.64|111.24|111.66|111.26|111.63|111.23|9
1733168340000|2024-12-02 19:39:00|111.65|111.25|111.66|111.26|111.69|111.29|111.63|111.23|11
1733168350000|2024-12-02 19:39:10|111.65|111.25|111.5|111.1|111.65|111.25|111.5|111.1|11
1733168360000|2024-12-02 19:39:20|111.49|111.09|111.49|111.09|111.5|111.1|111.46|111.06|10
1733168370000|2024-12-02 19:39:30|111.5|111.1|111.53|111.13|111.53|111.13|111.5|111.1|4
1733168380000|2024-12-02 19:39:40|111.54|111.14|111.58|111.18|111.58|111.18|111.52|111.12|5
1733168390000|2024-12-02 19:39:50|111.6|111.2|111.77|111.37|111.78|111.38|111.6|111.2|12
1733168400000|2024-12-02 19:40:00|111.76|111.36|111.82|111.42|111.82|111.42|111.72|111.32|10
1733168410000|2024-12-02 19:40:10|111.83|111.43|111.87|111.47|111.91|111.51|111.83|111.43|8
1733168420000|2024-12-02 19:40:20|111.88|111.48|111.91|111.51|111.93|111.53|111.87|111.47|13
1733168430000|2024-12-02 19:40:30|111.9|111.5|111.9|111.5|111.93|111.53|111.85|111.45|11
1733168440000|2024-12-02 19:40:40|111.92|111.52|111.96|111.56|111.96|111.56|111.92|111.52|12
1733168450000|2024-12-02 19:40:50|111.97|111.57|112.01|111.61|112.01|111.61|111.96|111.56|6
1733168460000|2024-12-02 19:41:00|112|111.6|112.05|111.65|112.05|111.65|112|111.6|8
1733168470000|2024-12-02 19:41:10|112.01|111.61|112.02|111.62|112.04|111.64|112.01|111.61|4
1733168480000|2024-12-02 19:41:20|112.03|111.63|112.01|111.61|112.06|111.66|111.95|111.55|18
1733168490000|2024-12-02 19:41:30|112.02|111.62|112.02|111.62|112.04|111.64|112.02|111.62|6
1733168500000|2024-12-02 19:41:40|112.03|111.63|112.1|111.7|112.1|111.7|112.03|111.63|7
1733168510000|2024-12-02 19:41:50|112.11|111.71|112.17|111.77|112.19|111.79|112.11|111.71|8
1733168520000|2024-12-02 19:42:00|112.18|111.78|112.14|111.74|112.19|111.79|112.14|111.74|7
1733168530000|2024-12-02 19:42:10|112.15|111.75|112.21|111.81|112.23|111.83|112.15|111.75|18
1733168540000|2024-12-02 19:42:20|112.22|111.82|112.27|111.87|112.28|111.88|112.22|111.82|9
1733168550000|2024-12-02 19:42:30|112.32|111.92|112.32|111.92|112.32|111.92|112.3|111.9|7
1733168560000|2024-12-02 19:42:40|112.33|111.93|112.35|111.95|112.36|111.96|112.33|111.93|9
1733168570000|2024-12-02 19:42:50|112.36|111.96|112.38|111.98|112.38|111.98|112.36|111.96|2
1733168580000|2024-12-02 19:43:00|112.39|111.99|112.41|112.01|112.42|112.02|112.39|111.99|7
1733168590000|2024-12-02 19:43:10|112.4|112|112.53|112.13|112.53|112.13|112.4|112|11
1733168600000|2024-12-02 19:43:20|112.54|112.14|112.56|112.16|112.58|112.18|112.52|112.12|13
1733168610000|2024-12-02 19:43:30|112.59|112.19|112.6|112.2|112.6|112.2|112.56|112.16|7
1733168620000|2024-12-02 19:43:40|112.58|112.18|112.59|112.19|112.6|112.2|112.56|112.16|8
1733168630000|2024-12-02 19:43:50|112.56|112.16|112.61|112.21|112.62|112.22|112.56|112.16|7
1733168640000|2024-12-02 19:44:00|112.56|112.16|112.42|112.02|112.56|112.16|112.41|112.01|12
1733168650000|2024-12-02 19:44:10|112.43|112.03|112.45|112.05|112.5|112.1|112.43|112.03|11
1733168660000|2024-12-02 19:44:20|112.46|112.06|112.35|111.95|112.46|112.06|112.35|111.95|10
1733168670000|2024-12-02 19:44:30|112.31|111.91|112.3|111.9|112.32|111.92|112.3|111.9|6
1733168680000|2024-12-02 19:44:40|112.29|111.89|112.39|111.99|112.39|111.99|112.29|111.89|10
1733168690000|2024-12-02 19:44:50|112.4|112|112.5|112.1|112.5|112.1|112.4|112|7
1733168700000|2024-12-02 19:45:00|112.46|112.06|112.43|112.03|112.47|112.07|112.39|111.99|13
1733168710000|2024-12-02 19:45:10|112.42|112.02|112.42|112.02|112.43|112.03|112.42|112.02|3
1733168720000|2024-12-02 19:45:20|112.43|112.03|112.32|111.92|112.43|112.03|112.32|111.92|14
1733168730000|2024-12-02 19:45:30|112.31|111.91|112.19|111.79|112.31|111.91|112.19|111.79|20
1733168740000|2024-12-02 19:45:40|112.18|111.78|112.1|111.7|112.22|111.82|112.07|111.67|15
1733168750000|2024-12-02 19:45:50|112.11|111.71|112.02|111.62|112.12|111.72|112.02|111.62|15
1733168760000|2024-12-02 19:46:00|112.01|111.61|112.01|111.61|112.04|111.64|111.99|111.59|18
1733168770000|2024-12-02 19:46:10|112|111.6|111.99|111.59|112.01|111.61|111.95|111.55|10
1733168780000|2024-12-02 19:46:20|112.01|111.61|112.12|111.72|112.13|111.73|111.99|111.59|18
1733168790000|2024-12-02 19:46:30|112.11|111.71|112|111.6|112.11|111.71|112|111.6|14
1733168800000|2024-12-02 19:46:40|112.01|111.61|112.11|111.71|112.12|111.72|112.01|111.61|14
1733168810000|2024-12-02 19:46:50|112.12|111.72|112.13|111.73|112.15|111.75|112.08|111.68|12
1733168820000|2024-12-02 19:47:00|112.12|111.72|112.04|111.64|112.2|111.8|112.02|111.62|18
1733168830000|2024-12-02 19:47:10|112.05|111.65|112.08|111.68|112.09|111.69|112.01|111.61|16
1733168840000|2024-12-02 19:47:20|112.09|111.69|112.04|111.64|112.09|111.69|112.02|111.62|12
1733168850000|2024-12-02 19:47:30|112.02|111.62|112.03|111.63|112.04|111.64|112.01|111.61|14
1733168860000|2024-12-02 19:47:40|112.01|111.61|112|111.6|112.02|111.62|111.98|111.58|11
1733168870000|2024-12-02 19:47:50|111.99|111.59|111.96|111.56|112.01|111.61|111.91|111.51|18
1733168880000|2024-12-02 19:48:00|111.94|111.54|111.92|111.52|111.97|111.57|111.83|111.43|27
1733168890000|2024-12-02 19:48:10|111.91|111.51|111.85|111.45|111.92|111.52|111.84|111.44|16
1733168900000|2024-12-02 19:48:20|111.9|111.5|111.72|111.32|111.9|111.5|111.71|111.31|18
1733168910000|2024-12-02 19:48:30|111.73|111.33|111.79|111.39|111.81|111.41|111.72|111.32|22
1733168920000|2024-12-02 19:48:40|111.8|111.4|111.83|111.43|111.83|111.43|111.78|111.38|10
1733168930000|2024-12-02 19:48:50|111.84|111.44|111.87|111.47|111.87|111.47|111.84|111.44|9
1733168940000|2024-12-02 19:49:00|111.86|111.46|111.87|111.47|111.87|111.47|111.86|111.46|4
1733168950000|2024-12-02 19:49:10|111.94|111.54|111.91|111.51|111.98|111.58|111.91|111.51|12
1733168960000|2024-12-02 19:49:20|111.92|111.52|112.04|111.64|112.1|111.7|111.91|111.51|18
1733168970000|2024-12-02 19:49:30|112.03|111.63|111.97|111.57|112.03|111.63|111.9|111.5|13
1733168980000|2024-12-02 19:49:40|111.98|111.58|111.95|111.55|112.01|111.61|111.95|111.55|6
1733168990000|2024-12-02 19:49:50|111.96|111.56|111.98|111.58|112|111.6|111.95|111.55|13
1733169000000|2024-12-02 19:50:00|111.99|111.59|111.94|111.54|112.03|111.63|111.94|111.54|22
1733169010000|2024-12-02 19:50:10|111.99|111.59|112.06|111.66|112.06|111.66|111.99|111.59|7
1733169020000|2024-12-02 19:50:20|112.12|111.72|112.15|111.75|112.16|111.76|112.1|111.7|18
1733169030000|2024-12-02 19:50:30|112.16|111.76|112.11|111.71|112.19|111.79|112.11|111.71|11
1733169040000|2024-12-02 19:50:40|112.1|111.7|112.11|111.71|112.12|111.72|112.04|111.64|19
1733169050000|2024-12-02 19:50:50|112.12|111.72|112.14|111.74|112.14|111.74|112.11|111.71|10
1733169060000|2024-12-02 19:51:00|112.17|111.77|112.27|111.87|112.27|111.87|112.13|111.73|18
1733169100000|2024-12-02 19:51:40|112.35|111.95|112.4|112|112.4|112|112.35|111.95|2
1733169110000|2024-12-02 19:51:50|112.39|111.99|112.34|111.94|112.41|112.01|112.32|111.92|18
1733169120000|2024-12-02 19:52:00|112.35|111.95|112.31|111.91|112.35|111.95|112.29|111.89|15
1733169130000|2024-12-02 19:52:10|112.32|111.92|112.3|111.9|112.32|111.92|112.29|111.89|7
1733169140000|2024-12-02 19:52:20|112.29|111.89|112.22|111.82|112.29|111.89|112.2|111.8|14
1733169150000|2024-12-02 19:52:30|112.23|111.83|112.32|111.92|112.32|111.92|112.23|111.83|13
1733169160000|2024-12-02 19:52:40|112.31|111.91|112.29|111.89|112.31|111.91|112.28|111.88|9
1733169170000|2024-12-02 19:52:50|112.31|111.91|112.38|111.98|112.38|111.98|112.3|111.9|6
1733169180000|2024-12-02 19:53:00|112.41|112.01|112.44|112.04|112.44|112.04|112.41|112.01|2
1733169210000|2024-12-02 19:53:30|112.45|112.05|112.37|111.97|112.47|112.07|112.36|111.96|10
1733169220000|2024-12-02 19:53:40|112.38|111.98|112.37|111.97|112.38|111.98|112.34|111.94|8
1733169230000|2024-12-02 19:53:50|112.38|111.98|112.41|112.01|112.44|112.04|112.36|111.96|17
1733169240000|2024-12-02 19:54:00|112.42|112.02|112.31|111.91|112.43|112.03|112.29|111.89|10
1733169250000|2024-12-02 19:54:10|112.32|111.92|112.42|112.02|112.43|112.03|112.32|111.92|13
1733169260000|2024-12-02 19:54:20|112.41|112.01|112.32|111.92|112.41|112.01|112.3|111.9|7
1733169270000|2024-12-02 19:54:30|112.33|111.93|112.34|111.94|112.35|111.95|112.32|111.92|8
1733169280000|2024-12-02 19:54:40|112.31|111.91|112.34|111.94|112.35|111.95|112.31|111.91|12
1733169290000|2024-12-02 19:54:50|112.35|111.95|112.41|112.01|112.42|112.02|112.35|111.95|13
1733169300000|2024-12-02 19:55:00|112.4|112|112.43|112.03|112.43|112.03|112.37|111.97|12
1733169310000|2024-12-02 19:55:10|112.44|112.04|112.44|112.04|112.44|112.04|112.44|112.04|1
1733169340000|2024-12-02 19:55:40|112.41|112.01|112.42|112.02|112.43|112.03|112.41|112.01|6
1733169350000|2024-12-02 19:55:50|112.43|112.03|112.43|112.03|112.44|112.04|112.42|112.02|7
1733169360000|2024-12-02 19:56:00|112.44|112.04|112.44|112.04|112.44|112.04|112.43|112.03|3
1733169380000|2024-12-02 19:56:20|112.42|112.02|112.44|112.04|112.44|112.04|112.41|112.01|5
1733169390000|2024-12-02 19:56:30|112.41|112.01|112.44|112.04|112.44|112.04|112.41|112.01|4
1733169410000|2024-12-02 19:56:50|112.51|112.11|112.69|112.29|112.69|112.29|112.51|112.11|8
1733169420000|2024-12-02 19:57:00|112.7|112.3|112.74|112.34|112.77|112.37|112.7|112.3|5
1733169430000|2024-12-02 19:57:10|112.75|112.35|112.77|112.37|112.77|112.37|112.75|112.35|3
1733169440000|2024-12-02 19:57:20|112.74|112.34|112.77|112.37|112.77|112.37|112.74|112.34|6
1733169450000|2024-12-02 19:57:30|112.78|112.38|112.79|112.39|112.79|112.39|112.78|112.38|2
1733169460000|2024-12-02 19:57:40|112.77|112.37|112.79|112.39|112.79|112.39|112.75|112.35|6
1733169470000|2024-12-02 19:57:50|112.78|112.38|112.79|112.39|112.79|112.39|112.78|112.38|4
1733169480000|2024-12-02 19:58:00|112.82|112.42|112.85|112.45|112.85|112.45|112.82|112.42|2
1733169490000|2024-12-02 19:58:10|112.86|112.46|113|112.6|113|112.6|112.86|112.46|10
1733169500000|2024-12-02 19:58:20|112.96|112.56|112.98|112.58|113.02|112.62|112.95|112.55|9
1733169510000|2024-12-02 19:58:30|112.97|112.57|113.04|112.64|113.04|112.64|112.97|112.57|5
1733169520000|2024-12-02 19:58:40|113.05|112.65|113.16|112.76|113.16|112.76|113.05|112.65|4
1733169530000|2024-12-02 19:58:50|113.14|112.74|113.14|112.74|113.15|112.75|113.12|112.72|10
1733169540000|2024-12-02 19:59:00|113.16|112.76|113.23|112.83|113.23|112.83|113.16|112.76|7
1733169550000|2024-12-02 19:59:10|113.22|112.82|113.17|112.77|113.22|112.82|113.16|112.76|8
1733169560000|2024-12-02 19:59:20|113.16|112.76|113.16|112.76|113.21|112.81|113.15|112.75|9
1733169570000|2024-12-02 19:59:30|113.17|112.77|113.14|112.74|113.19|112.79|113.13|112.73|9
1733169580000|2024-12-02 19:59:40|113.13|112.73|112.94|112.54|113.13|112.73|112.94|112.54|12
1733169590000|2024-12-02 19:59:50|112.92|112.52|112.95|112.55|112.96|112.56|112.92|112.52|16
1733169600000|2024-12-02 20:00:00|112.94|112.54|112.91|112.51|112.98|112.58|112.85|112.45|21
1733169610000|2024-12-02 20:00:10|112.92|112.52|113.06|112.66|113.08|112.68|112.92|112.52|22
1733169620000|2024-12-02 20:00:20|113.05|112.65|113.09|112.69|113.13|112.73|113.05|112.65|14
1733169630000|2024-12-02 20:00:30|113.06|112.66|113.02|112.62|113.06|112.66|112.92|112.52|19
1733169640000|2024-12-02 20:00:40|113.03|112.63|112.7|112.3|113.03|112.63|112.7|112.3|17
1733169650000|2024-12-02 20:00:50|112.71|112.31|112.71|112.31|112.73|112.33|112.71|112.31|8
1733169660000|2024-12-02 20:01:00|112.72|112.32|112.69|112.29|112.73|112.33|112.61|112.21|13
1733169670000|2024-12-02 20:01:10|112.72|112.32|112.86|112.46|112.91|112.51|112.72|112.32|26
1733169680000|2024-12-02 20:01:20|112.87|112.47|112.94|112.54|112.98|112.58|112.87|112.47|15
1733169690000|2024-12-02 20:01:30|112.93|112.53|112.86|112.46|112.98|112.58|112.86|112.46|11
1733169700000|2024-12-02 20:01:40|112.87|112.47|112.74|112.34|112.87|112.47|112.74|112.34|12
1733169710000|2024-12-02 20:01:50|112.73|112.33|112.8|112.4|112.82|112.42|112.73|112.33|7
1733169720000|2024-12-02 20:02:00|112.81|112.41|112.68|112.28|112.81|112.41|112.67|112.27|15
1733169730000|2024-12-02 20:02:10|112.69|112.29|112.71|112.31|112.72|112.32|112.67|112.27|13
1733169740000|2024-12-02 20:02:20|112.72|112.32|112.72|112.32|112.73|112.33|112.69|112.29|10
1733169750000|2024-12-02 20:02:30|112.71|112.31|112.82|112.42|112.83|112.43|112.71|112.31|10
1733169760000|2024-12-02 20:02:40|112.81|112.41|112.85|112.45|112.85|112.45|112.78|112.38|10
1733169770000|2024-12-02 20:02:50|112.91|112.51|112.97|112.57|113.02|112.62|112.91|112.51|14
1733169780000|2024-12-02 20:03:00|112.96|112.56|112.88|112.48|113.01|112.61|112.88|112.48|16
1733169790000|2024-12-02 20:03:10|112.86|112.46|112.94|112.54|112.94|112.54|112.86|112.46|12
1733169800000|2024-12-02 20:03:20|112.93|112.53|112.94|112.54|112.94|112.54|112.87|112.47|15
1733169810000|2024-12-02 20:03:30|112.95|112.55|113.07|112.67|113.07|112.67|112.95|112.55|17
1733169820000|2024-12-02 20:03:40|113.08|112.68|113.13|112.73|113.13|112.73|113.04|112.64|16
1733169830000|2024-12-02 20:03:50|113.14|112.74|113.08|112.68|113.14|112.74|113.05|112.65|14
1733169840000|2024-12-02 20:04:00|113.06|112.66|113.08|112.68|113.09|112.69|112.98|112.58|15
1733169850000|2024-12-02 20:04:10|113.09|112.69|113.19|112.79|113.2|112.8|113.09|112.69|17
1733169860000|2024-12-02 20:04:20|113.2|112.8|113.21|112.81|113.22|112.82|113.19|112.79|11
1733169870000|2024-12-02 20:04:30|113.2|112.8|113.2|112.8|113.22|112.82|113.19|112.79|13
1733169880000|2024-12-02 20:04:40|113.18|112.78|113.14|112.74|113.2|112.8|113.14|112.74|6
1733169890000|2024-12-02 20:04:50|113.13|112.73|113.1|112.7|113.14|112.74|113.1|112.7|12
1733169900000|2024-12-02 20:05:00|113.11|112.71|113.17|112.77|113.17|112.77|113.06|112.66|16
1733169910000|2024-12-02 20:05:10|113.18|112.78|113.22|112.82|113.22|112.82|113.13|112.73|20
1733169920000|2024-12-02 20:05:20|113.23|112.83|113.37|112.97|113.37|112.97|113.23|112.83|7
1733169930000|2024-12-02 20:05:30|113.44|113.04|113.36|112.96|113.46|113.06|113.35|112.95|6
1733169940000|2024-12-02 20:05:40|113.35|112.95|113.28|112.88|113.35|112.95|113.19|112.79|23
1733169950000|2024-12-02 20:05:50|113.25|112.85|113.26|112.86|113.27|112.87|113.2|112.8|19
1733169960000|2024-12-02 20:06:00|113.28|112.88|113.45|113.05|113.45|113.05|113.28|112.88|15
1733169970000|2024-12-02 20:06:10|113.43|113.03|113.43|113.03|113.44|113.04|113.38|112.98|20
1733169980000|2024-12-02 20:06:20|113.44|113.04|113.45|113.05|113.45|113.05|113.44|113.04|2
1733169990000|2024-12-02 20:06:30|113.42|113.02|113.45|113.05|113.45|113.05|113.42|113.02|6
1733170000000|2024-12-02 20:06:40|113.42|113.02|113.44|113.04|113.45|113.05|113.42|113.02|9
1733170010000|2024-12-02 20:06:50|113.45|113.05|113.45|113.05|113.45|113.05|113.45|113.05|1
1733170030000|2024-12-02 20:07:10|113.44|113.04|113.45|113.05|113.45|113.05|113.43|113.03|4
1733170040000|2024-12-02 20:07:20|113.42|113.02|113.44|113.04|113.45|113.05|113.42|113.02|9
1733170050000|2024-12-02 20:07:30|113.45|113.05|113.45|113.05|113.45|113.05|113.41|113.01|7
1733170060000|2024-12-02 20:07:40|113.49|113.09|113.59|113.19|113.59|113.19|113.49|113.09|2
1733170070000|2024-12-02 20:07:50|113.6|113.2|113.68|113.28|113.68|113.28|113.6|113.2|7
1733170080000|2024-12-02 20:08:00|113.69|113.29|113.69|113.29|113.74|113.34|113.65|113.25|17
1733170090000|2024-12-02 20:08:10|113.7|113.3|113.65|113.25|113.72|113.32|113.64|113.24|14
1733170100000|2024-12-02 20:08:20|113.66|113.26|113.56|113.16|113.66|113.26|113.49|113.09|14
1733170110000|2024-12-02 20:08:30|113.53|113.13|113.55|113.15|113.55|113.15|113.53|113.13|5
1733170120000|2024-12-02 20:08:40|113.56|113.16|113.49|113.09|113.56|113.16|113.46|113.06|14
1733170130000|2024-12-02 20:08:50|113.5|113.1|113.46|113.06|113.52|113.12|113.43|113.03|16
1733170140000|2024-12-02 20:09:00|113.61|113.21|113.57|113.17|113.71|113.31|113.57|113.17|12
1733170150000|2024-12-02 20:09:10|113.56|113.16|113.57|113.17|113.65|113.25|113.52|113.12|16
1733170160000|2024-12-02 20:09:20|113.58|113.18|113.75|113.35|113.75|113.35|113.58|113.18|18
1733170170000|2024-12-02 20:09:30|113.76|113.36|113.76|113.36|113.77|113.37|113.75|113.35|6
1733170180000|2024-12-02 20:09:40|113.77|113.37|113.7|113.3|113.77|113.37|113.69|113.29|4
1733170190000|2024-12-02 20:09:50|113.71|113.31|113.75|113.35|113.75|113.35|113.67|113.27|15
1733170200000|2024-12-02 20:10:00|113.74|113.34|113.77|113.37|113.77|113.37|113.71|113.31|12
1733170210000|2024-12-02 20:10:10|113.78|113.38|113.84|113.44|113.85|113.45|113.78|113.38|9
1733170220000|2024-12-02 20:10:20|113.85|113.45|113.95|113.55|113.96|113.56|113.85|113.45|7
1733170230000|2024-12-02 20:10:30|113.96|113.56|114.14|113.74|114.19|113.79|113.96|113.56|13
1733170240000|2024-12-02 20:10:40|114.15|113.75|114.31|113.91|114.31|113.91|114.15|113.75|14
1733170250000|2024-12-02 20:10:50|114.38|113.98|114.41|114.01|114.43|114.03|114.38|113.98|9
1733170260000|2024-12-02 20:11:00|114.4|114|114.47|114.07|114.48|114.08|114.4|114|11
1733170270000|2024-12-02 20:11:10|114.46|114.06|114.32|113.92|114.46|114.06|114.32|113.92|15
1733170280000|2024-12-02 20:11:20|114.33|113.93|114.28|113.88|114.34|113.94|114.28|113.88|13
1733170290000|2024-12-02 20:11:30|114.26|113.86|114.34|113.94|114.35|113.95|114.26|113.86|10
1733170300000|2024-12-02 20:11:40|114.33|113.93|114.27|113.87|114.33|113.93|114.22|113.82|16
1733170310000|2024-12-02 20:11:50|114.26|113.86|114.31|113.91|114.31|113.91|114.22|113.82|19
1733170320000|2024-12-02 20:12:00|114.32|113.92|114.41|114.01|114.41|114.01|114.28|113.88|11
1733170330000|2024-12-02 20:12:10|114.39|113.99|114.39|113.99|114.41|114.01|114.36|113.96|13
1733170340000|2024-12-02 20:12:20|114.45|114.05|114.45|114.05|114.47|114.07|114.44|114.04|9
1733170350000|2024-12-02 20:12:30|114.44|114.04|114.49|114.09|114.49|114.09|114.38|113.98|10
1733170360000|2024-12-02 20:12:40|114.48|114.08|114.51|114.11|114.52|114.12|114.48|114.08|5
1733170370000|2024-12-02 20:12:50|114.53|114.13|114.48|114.08|114.53|114.13|114.48|114.08|6
1733170380000|2024-12-02 20:13:00|114.44|114.04|114.58|114.18|114.59|114.19|114.43|114.03|17
1733170390000|2024-12-02 20:13:10|114.59|114.19|114.56|114.16|114.59|114.19|114.56|114.16|6
1733170400000|2024-12-02 20:13:20|114.55|114.15|114.59|114.19|114.59|114.19|114.55|114.15|9
1733170410000|2024-12-02 20:13:30|114.66|114.26|114.49|114.09|114.68|114.28|114.48|114.08|10
1733170420000|2024-12-02 20:13:40|114.48|114.08|114.6|114.2|114.6|114.2|114.48|114.08|9
1733170430000|2024-12-02 20:13:50|114.59|114.19|114.61|114.21|114.63|114.23|114.58|114.18|19
1733170440000|2024-12-02 20:14:00|114.62|114.22|114.4|114|114.63|114.23|114.4|114|18
1733170450000|2024-12-02 20:14:10|114.39|113.99|114.42|114.02|114.42|114.02|114.39|113.99|7
1733170460000|2024-12-02 20:14:20|114.43|114.03|114.43|114.03|114.46|114.06|114.41|114.01|17
1733170470000|2024-12-02 20:14:30|114.42|114.02|114.27|113.87|114.42|114.02|114.23|113.83|15
1733170480000|2024-12-02 20:14:40|114.26|113.86|114.25|113.85|114.28|113.88|114.23|113.83|14
1733170490000|2024-12-02 20:14:50|114.24|113.84|114.26|113.86|114.29|113.89|114.22|113.82|10
1733170500000|2024-12-02 20:15:00|114.25|113.85|114.26|113.86|114.34|113.94|114.22|113.82|20
1733170510000|2024-12-02 20:15:10|114.25|113.85|114.32|113.92|114.33|113.93|114.25|113.85|16
1733170520000|2024-12-02 20:15:20|114.31|113.91|114.2|113.8|114.31|113.91|114.19|113.79|18
1733170530000|2024-12-02 20:15:30|114.18|113.78|114.24|113.84|114.31|113.91|114.18|113.78|15
1733170540000|2024-12-02 20:15:40|114.25|113.85|114.26|113.86|114.3|113.9|114.25|113.85|17
1733170550000|2024-12-02 20:15:50|114.27|113.87|114.35|113.95|114.36|113.96|114.26|113.86|12
1733170560000|2024-12-02 20:16:00|114.36|113.96|114.35|113.95|114.36|113.96|114.34|113.94|13
1733170570000|2024-12-02 20:16:10|114.34|113.94|114.35|113.95|114.37|113.97|114.34|113.94|11
1733170580000|2024-12-02 20:16:20|114.36|113.96|114.37|113.97|114.4|114|114.31|113.91|20
1733170590000|2024-12-02 20:16:30|114.36|113.96|114.18|113.78|114.36|113.96|114.18|113.78|16
1733170600000|2024-12-02 20:16:40|114.17|113.77|113.92|113.52|114.19|113.79|113.92|113.52|19
1733170610000|2024-12-02 20:16:50|113.89|113.49|113.66|113.26|113.9|113.5|113.66|113.26|24
1733170620000|2024-12-02 20:17:00|113.65|113.25|113.68|113.28|113.7|113.3|113.54|113.14|20
1733170630000|2024-12-02 20:17:10|113.69|113.29|113.68|113.28|113.74|113.34|113.67|113.27|15
1733170640000|2024-12-02 20:17:20|113.69|113.29|113.53|113.13|113.69|113.29|113.52|113.12|21
1733170650000|2024-12-02 20:17:30|113.57|113.17|113.74|113.34|113.74|113.34|113.53|113.13|17
1733170660000|2024-12-02 20:17:40|113.75|113.35|113.75|113.35|113.78|113.38|113.66|113.26|23
1733170670000|2024-12-02 20:17:50|113.74|113.34|113.62|113.22|113.74|113.34|113.61|113.21|16
1733170680000|2024-12-02 20:18:00|113.63|113.23|113.56|113.16|113.64|113.24|113.55|113.15|16
1733170690000|2024-12-02 20:18:10|113.54|113.14|113.53|113.13|113.54|113.14|113.48|113.08|11
1733170700000|2024-12-02 20:18:20|113.54|113.14|113.54|113.14|113.58|113.18|113.54|113.14|10
1733170710000|2024-12-02 20:18:30|113.52|113.12|113.63|113.23|113.63|113.23|113.52|113.12|12
1733170720000|2024-12-02 20:18:40|113.61|113.21|113.61|113.21|113.62|113.22|113.6|113.2|9
1733170730000|2024-12-02 20:18:50|113.62|113.22|113.59|113.19|113.63|113.23|113.59|113.19|14
1733170740000|2024-12-02 20:19:00|113.61|113.21|113.63|113.23|113.63|113.23|113.56|113.16|15
1733170750000|2024-12-02 20:19:10|113.62|113.22|113.55|113.15|113.62|113.22|113.48|113.08|18
1733170760000|2024-12-02 20:19:20|113.57|113.17|113.61|113.21|113.62|113.22|113.56|113.16|16
1733170770000|2024-12-02 20:19:30|113.62|113.22|113.62|113.22|113.62|113.22|113.56|113.16|17
1733170780000|2024-12-02 20:19:40|113.61|113.21|113.52|113.12|113.61|113.21|113.52|113.12|13
1733170790000|2024-12-02 20:19:50|113.51|113.11|113.51|113.11|113.51|113.11|113.43|113.03|13
1733170800000|2024-12-02 20:20:00|113.52|113.12|113.39|112.99|113.55|113.15|113.39|112.99|23
1733170810000|2024-12-02 20:20:10|113.37|112.97|113.47|113.07|113.47|113.07|113.34|112.94|10
1733170820000|2024-12-02 20:20:20|113.46|113.06|113.4|113|113.47|113.07|113.38|112.98|16
1733170830000|2024-12-02 20:20:30|113.42|113.02|113.4|113|113.48|113.08|113.4|113|10
1733170840000|2024-12-02 20:20:40|113.41|113.01|113.42|113.02|113.45|113.05|113.4|113|17
1733170850000|2024-12-02 20:20:50|113.43|113.03|113.35|112.95|113.43|113.03|113.35|112.95|17
1733170860000|2024-12-02 20:21:00|113.24|112.84|113.34|112.94|113.34|112.94|113.21|112.81|21
1733170870000|2024-12-02 20:21:10|113.33|112.93|113.33|112.93|113.34|112.94|113.29|112.89|14
1733170880000|2024-12-02 20:21:20|113.34|112.94|113.39|112.99|113.43|113.03|113.34|112.94|15
1733170890000|2024-12-02 20:21:30|113.4|113|113.34|112.94|113.45|113.05|113.34|112.94|16
1733170900000|2024-12-02 20:21:40|113.33|112.93|113.43|113.03|113.44|113.04|113.33|112.93|17
1733170910000|2024-12-02 20:21:50|113.42|113.02|113.32|112.92|113.42|113.02|113.26|112.86|22
1733170920000|2024-12-02 20:22:00|113.33|112.93|113.33|112.93|113.36|112.96|113.32|112.92|12
1733170930000|2024-12-02 20:22:10|113.32|112.92|113.25|112.85|113.33|112.93|113.23|112.83|11
1733170940000|2024-12-02 20:22:20|113.24|112.84|113.14|112.74|113.24|112.84|113.05|112.65|12
1733170950000|2024-12-02 20:22:30|113.13|112.73|113.16|112.76|113.16|112.76|113.13|112.73|6
1733170960000|2024-12-02 20:22:40|113.15|112.75|113.17|112.77|113.22|112.82|113.08|112.68|15
1733170970000|2024-12-02 20:22:50|113.16|112.76|113.16|112.76|113.17|112.77|113.13|112.73|9
1733170980000|2024-12-02 20:23:00|113.21|112.81|113.24|112.84|113.27|112.87|113.21|112.81|16
1733170990000|2024-12-02 20:23:10|113.23|112.83|113.22|112.82|113.23|112.83|113.19|112.79|14
1733171000000|2024-12-02 20:23:20|113.21|112.81|113.18|112.78|113.24|112.84|113.16|112.76|19
1733171010000|2024-12-02 20:23:30|113.16|112.76|113.33|112.93|113.33|112.93|113.16|112.76|16
1733171020000|2024-12-02 20:23:40|113.32|112.92|113.26|112.86|113.33|112.93|113.25|112.85|15
1733171030000|2024-12-02 20:23:50|113.25|112.85|113.15|112.75|113.25|112.85|113.14|112.74|11
1733171040000|2024-12-02 20:24:00|113.18|112.78|113.17|112.77|113.25|112.85|113.16|112.76|17
1733171050000|2024-12-02 20:24:10|113.16|112.76|113.14|112.74|113.16|112.76|113.07|112.67|20
1733171060000|2024-12-02 20:24:20|113.15|112.75|113.15|112.75|113.17|112.77|113.13|112.73|11
1733171070000|2024-12-02 20:24:30|113.14|112.74|113.12|112.72|113.15|112.75|113.11|112.71|9
1733171080000|2024-12-02 20:24:40|113.11|112.71|113.04|112.64|113.11|112.71|112.99|112.59|13
1733171090000|2024-12-02 20:24:50|113.03|112.63|113.09|112.69|113.1|112.7|113.03|112.63|7
1733171100000|2024-12-02 20:25:00|113.08|112.68|112.86|112.46|113.08|112.68|112.85|112.45|19
1733171110000|2024-12-02 20:25:10|112.85|112.45|112.91|112.51|112.94|112.54|112.83|112.43|12
1733171120000|2024-12-02 20:25:20|112.9|112.5|112.95|112.55|112.95|112.55|112.9|112.5|14
1733171130000|2024-12-02 20:25:30|112.99|112.59|112.99|112.59|113|112.6|112.96|112.56|6
1733171140000|2024-12-02 20:25:40|113|112.6|113|112.6|113.01|112.61|112.95|112.55|18
1733171150000|2024-12-02 20:25:50|113.01|112.61|112.95|112.55|113.01|112.61|112.95|112.55|12
1733171160000|2024-12-02 20:26:00|112.94|112.54|112.92|112.52|112.94|112.54|112.85|112.45|13
1733171170000|2024-12-02 20:26:10|112.93|112.53|112.88|112.48|112.95|112.55|112.85|112.45|22
1733171180000|2024-12-02 20:26:20|112.9|112.5|112.89|112.49|112.9|112.5|112.85|112.45|10
1733171190000|2024-12-02 20:26:30|112.86|112.46|112.91|112.51|112.93|112.53|112.86|112.46|10
1733171200000|2024-12-02 20:26:40|112.9|112.5|112.93|112.53|112.93|112.53|112.89|112.49|7
1733171210000|2024-12-02 20:26:50|112.91|112.51|112.8|112.4|112.91|112.51|112.8|112.4|13
1733171220000|2024-12-02 20:27:00|112.81|112.41|112.77|112.37|112.83|112.43|112.76|112.36|16
1733171230000|2024-12-02 20:27:10|112.78|112.38|112.77|112.37|112.78|112.38|112.77|112.37|2
1733171240000|2024-12-02 20:27:20|112.82|112.42|112.83|112.43|112.84|112.44|112.79|112.39|13
1733171250000|2024-12-02 20:27:30|112.8|112.4|112.76|112.36|112.82|112.42|112.76|112.36|7
1733171260000|2024-12-02 20:27:40|112.78|112.38|112.76|112.36|112.78|112.38|112.76|112.36|3
1733171270000|2024-12-02 20:27:50|112.67|112.27|112.62|112.22|112.67|112.27|112.61|112.21|5
1733171280000|2024-12-02 20:28:00|112.61|112.21|112.72|112.32|112.73|112.33|112.61|112.21|11
1733171290000|2024-12-02 20:28:10|112.73|112.33|112.72|112.32|112.74|112.34|112.71|112.31|10
1733171300000|2024-12-02 20:28:20|112.7|112.3|112.75|112.35|112.75|112.35|112.68|112.28|10
1733171310000|2024-12-02 20:28:30|112.74|112.34|112.72|112.32|112.75|112.35|112.7|112.3|8
1733171320000|2024-12-02 20:28:40|112.73|112.33|112.66|112.26|112.74|112.34|112.65|112.25|9
1733171330000|2024-12-02 20:28:50|112.65|112.25|112.68|112.28|112.68|112.28|112.63|112.23|12
1733171340000|2024-12-02 20:29:00|112.73|112.33|112.76|112.36|112.76|112.36|112.67|112.27|13
1733171350000|2024-12-02 20:29:10|112.75|112.35|112.75|112.35|112.77|112.37|112.7|112.3|13
1733171360000|2024-12-02 20:29:20|112.76|112.36|112.81|112.41|112.81|112.41|112.76|112.36|11
1733171370000|2024-12-02 20:29:30|112.82|112.42|112.76|112.36|112.82|112.42|112.75|112.35|6
1733171380000|2024-12-02 20:29:40|112.75|112.35|112.75|112.35|112.76|112.36|112.75|112.35|3
1733171390000|2024-12-02 20:29:50|112.76|112.36|112.73|112.33|112.79|112.39|112.71|112.31|15
1733171400000|2024-12-02 20:30:00|112.68|112.28|112.51|112.11|112.68|112.28|112.48|112.08|12
1733171410000|2024-12-02 20:30:10|112.53|112.13|112.47|112.07|112.54|112.14|112.47|112.07|9
1733171420000|2024-12-02 20:30:20|112.48|112.08|112.52|112.12|112.52|112.12|112.48|112.08|7
1733171430000|2024-12-02 20:30:30|112.53|112.13|112.65|112.25|112.65|112.25|112.53|112.13|8
1733171440000|2024-12-02 20:30:40|112.66|112.26|112.77|112.37|112.77|112.37|112.66|112.26|10
1733171450000|2024-12-02 20:30:50|112.76|112.36|112.77|112.37|112.8|112.4|112.76|112.36|11
1733171460000|2024-12-02 20:31:00|112.8|112.4|112.8|112.4|112.92|112.52|112.8|112.4|12
1733171470000|2024-12-02 20:31:10|112.78|112.38|112.75|112.35|112.78|112.38|112.74|112.34|9
1733171480000|2024-12-02 20:31:20|112.76|112.36|112.73|112.33|112.78|112.38|112.69|112.29|11
1733171490000|2024-12-02 20:31:30|112.78|112.38|112.72|112.32|112.78|112.38|112.71|112.31|9
1733171500000|2024-12-02 20:31:40|112.71|112.31|112.69|112.29|112.73|112.33|112.69|112.29|10
1733171510000|2024-12-02 20:31:50|112.7|112.3|112.73|112.33|112.74|112.34|112.7|112.3|6
1733171520000|2024-12-02 20:32:00|112.68|112.28|112.68|112.28|112.76|112.36|112.68|112.28|14
1733171530000|2024-12-02 20:32:10|112.65|112.25|112.54|112.14|112.65|112.25|112.51|112.11|14
1733171540000|2024-12-02 20:32:20|112.53|112.13|112.69|112.29|112.69|112.29|112.53|112.13|10
1733171550000|2024-12-02 20:32:30|112.67|112.27|112.68|112.28|112.68|112.28|112.64|112.24|5
1733171560000|2024-12-02 20:32:40|112.7|112.3|112.94|112.54|112.94|112.54|112.7|112.3|13
1733171570000|2024-12-02 20:32:50|112.96|112.56|113.04|112.64|113.04|112.64|112.96|112.56|6
1733171580000|2024-12-02 20:33:00|113.03|112.63|112.9|112.5|113.05|112.65|112.9|112.5|14
1733171590000|2024-12-02 20:33:10|112.91|112.51|112.93|112.53|112.95|112.55|112.91|112.51|10
1733171600000|2024-12-02 20:33:20|112.94|112.54|112.93|112.53|112.94|112.54|112.93|112.53|4
1733171610000|2024-12-02 20:33:30|112.95|112.55|113.12|112.72|113.12|112.72|112.95|112.55|12
1733171620000|2024-12-02 20:33:40|113.13|112.73|113.1|112.7|113.13|112.73|113.05|112.65|8
1733171630000|2024-12-02 20:33:50|113.14|112.74|113.1|112.7|113.17|112.77|113.07|112.67|10
1733171640000|2024-12-02 20:34:00|113.09|112.69|113.09|112.69|113.1|112.7|113.03|112.63|13
1733171650000|2024-12-02 20:34:10|113.1|112.7|113.06|112.66|113.1|112.7|113.04|112.64|5
1733171660000|2024-12-02 20:34:20|113.05|112.65|113.1|112.7|113.1|112.7|113.05|112.65|7
1733171670000|2024-12-02 20:34:30|113.09|112.69|113.04|112.64|113.09|112.69|113.03|112.63|4
1733171680000|2024-12-02 20:34:40|113.03|112.63|112.99|112.59|113.07|112.67|112.99|112.59|9
1733171690000|2024-12-02 20:34:50|112.98|112.58|112.92|112.52|112.99|112.59|112.92|112.52|5
1733171700000|2024-12-02 20:35:00|112.91|112.51|112.83|112.43|112.91|112.51|112.81|112.41|14
1733171710000|2024-12-02 20:35:10|112.84|112.44|112.9|112.5|112.91|112.51|112.84|112.44|11
1733171720000|2024-12-02 20:35:20|112.91|112.51|112.9|112.5|112.91|112.51|112.81|112.41|13
1733171730000|2024-12-02 20:35:30|112.87|112.47|112.82|112.42|112.88|112.48|112.74|112.34|15
1733171740000|2024-12-02 20:35:40|112.87|112.47|113.08|112.68|113.14|112.74|112.87|112.47|18
1733171750000|2024-12-02 20:35:50|113.09|112.69|113.08|112.68|113.1|112.7|113.08|112.68|3
1733171760000|2024-12-02 20:36:00|113.06|112.66|113.24|112.84|113.25|112.85|112.99|112.59|19
1733171770000|2024-12-02 20:36:10|113.17|112.77|113.04|112.64|113.17|112.77|113.01|112.61|9
1733171780000|2024-12-02 20:36:20|113.01|112.61|113.03|112.63|113.03|112.63|112.82|112.42|20
1733171790000|2024-12-02 20:36:30|113.02|112.62|113.12|112.72|113.12|112.72|113.02|112.62|11
1733171800000|2024-12-02 20:36:40|113.11|112.71|113.06|112.66|113.11|112.71|113.03|112.63|20
1733171810000|2024-12-02 20:36:50|113.04|112.64|113.27|112.87|113.27|112.87|113.03|112.63|8
1733171820000|2024-12-02 20:37:00|113.28|112.88|113.3|112.9|113.39|112.99|113.28|112.88|17
1733171830000|2024-12-02 20:37:10|113.28|112.88|113.21|112.81|113.28|112.88|113.2|112.8|11
1733171840000|2024-12-02 20:37:20|113.2|112.8|113.12|112.72|113.2|112.8|113.09|112.69|10
1733171850000|2024-12-02 20:37:30|113.13|112.73|113.07|112.67|113.13|112.73|113.05|112.65|10
1733171860000|2024-12-02 20:37:40|113.05|112.65|113.08|112.68|113.09|112.69|113.05|112.65|8
1733171870000|2024-12-02 20:37:50|113.09|112.69|113.05|112.65|113.09|112.69|113.05|112.65|3
1733171880000|2024-12-02 20:38:00|113.06|112.66|113.06|112.66|113.07|112.67|113|112.6|13
1733171890000|2024-12-02 20:38:10|113.05|112.65|113.27|112.87|113.31|112.91|113.02|112.62|14
1733171900000|2024-12-02 20:38:20|113.26|112.86|113.21|112.81|113.26|112.86|113.2|112.8|5
1733171910000|2024-12-02 20:38:30|113.19|112.79|113.12|112.72|113.19|112.79|113.12|112.72|4
1733171920000|2024-12-02 20:38:40|113.11|112.71|113.12|112.72|113.15|112.75|113.11|112.71|10
1733171930000|2024-12-02 20:38:50|113.14|112.74|113.2|112.8|113.21|112.81|113.14|112.74|8
1733171940000|2024-12-02 20:39:00|113.21|112.81|113.17|112.77|113.23|112.83|113.13|112.73|8
1733171950000|2024-12-02 20:39:10|113.19|112.79|113.2|112.8|113.2|112.8|113.19|112.79|4
1733171960000|2024-12-02 20:39:20|113.21|112.81|113.25|112.85|113.28|112.88|113.21|112.81|12
1733171970000|2024-12-02 20:39:30|113.27|112.87|113.3|112.9|113.33|112.93|113.27|112.87|10
1733171980000|2024-12-02 20:39:40|113.28|112.88|113.43|113.03|113.43|113.03|113.24|112.84|9
1733171990000|2024-12-02 20:39:50|113.47|113.07|113.42|113.02|113.48|113.08|113.42|113.02|8
1733172000000|2024-12-02 20:40:00|113.41|113.01|113.67|113.27|113.68|113.28|113.41|113.01|16
1733172010000|2024-12-02 20:40:10|113.66|113.26|113.51|113.11|113.68|113.28|113.51|113.11|19
1733172020000|2024-12-02 20:40:20|113.5|113.1|113.19|112.79|113.5|113.1|113.19|112.79|15
1733172030000|2024-12-02 20:40:30|113.17|112.77|113.25|112.85|113.29|112.89|113.17|112.77|10
1733172040000|2024-12-02 20:40:40|113.24|112.84|113.25|112.85|113.28|112.88|113.22|112.82|11
1733172050000|2024-12-02 20:40:50|113.26|112.86|113.23|112.83|113.26|112.86|113.23|112.83|4
1733172060000|2024-12-02 20:41:00|113.21|112.81|113.25|112.85|113.25|112.85|113.21|112.81|8
1733172070000|2024-12-02 20:41:10|113.28|112.88|113.41|113.01|113.41|113.01|113.28|112.88|9
1733172080000|2024-12-02 20:41:20|113.4|113|113.32|112.92|113.4|113|113.31|112.91|8
1733172090000|2024-12-02 20:41:30|113.29|112.89|113.29|112.89|113.29|112.89|113.25|112.85|7
1733172100000|2024-12-02 20:41:40|113.28|112.88|113.26|112.86|113.28|112.88|113.25|112.85|12
1733172110000|2024-12-02 20:41:50|113.23|112.83|113.22|112.82|113.27|112.87|113.22|112.82|8
1733172120000|2024-12-02 20:42:00|113.23|112.83|113.21|112.81|113.28|112.88|113.21|112.81|10
1733172130000|2024-12-02 20:42:10|113.19|112.79|113.1|112.7|113.19|112.79|113.1|112.7|4
1733172140000|2024-12-02 20:42:20|113.09|112.69|112.98|112.58|113.09|112.69|112.92|112.52|9
1733172150000|2024-12-02 20:42:30|112.99|112.59|113.09|112.69|113.09|112.69|112.99|112.59|6
1733172160000|2024-12-02 20:42:40|113.08|112.68|113.05|112.65|113.08|112.68|113.05|112.65|3
1733172170000|2024-12-02 20:42:50|113.06|112.66|113.05|112.65|113.09|112.69|113.04|112.64|13
1733172180000|2024-12-02 20:43:00|113.03|112.63|112.97|112.57|113.03|112.63|112.91|112.51|9
1733172190000|2024-12-02 20:43:10|112.95|112.55|112.77|112.37|112.96|112.56|112.76|112.36|12
1733172200000|2024-12-02 20:43:20|112.73|112.33|112.64|112.24|112.73|112.33|112.62|112.22|13
1733172210000|2024-12-02 20:43:30|112.62|112.22|112.5|112.1|112.62|112.22|112.49|112.09|16
1733172220000|2024-12-02 20:43:40|112.51|112.11|112.56|112.16|112.6|112.2|112.51|112.11|9
1733172230000|2024-12-02 20:43:50|112.55|112.15|112.54|112.14|112.55|112.15|112.49|112.09|8
1733172240000|2024-12-02 20:44:00|112.57|112.17|112.59|112.19|112.61|112.21|112.57|112.17|7
1733172250000|2024-12-02 20:44:10|112.58|112.18|112.58|112.18|112.6|112.2|112.57|112.17|7
1733172260000|2024-12-02 20:44:20|112.56|112.16|112.46|112.06|112.56|112.16|112.41|112.01|9
1733172270000|2024-12-02 20:44:30|112.47|112.07|112.43|112.03|112.47|112.07|112.43|112.03|6
1733172280000|2024-12-02 20:44:40|112.4|112|112.36|111.96|112.4|112|112.36|111.96|7
1733172290000|2024-12-02 20:44:50|112.37|111.97|112.41|112.01|112.41|112.01|112.37|111.97|3
1733172300000|2024-12-02 20:45:00|112.35|111.95|112.29|111.89|112.35|111.95|112.28|111.88|4
1733172310000|2024-12-02 20:45:10|112.28|111.88|112.39|111.99|112.39|111.99|112.28|111.88|8
1733172320000|2024-12-02 20:45:20|112.42|112.02|112.44|112.04|112.46|112.06|112.41|112.01|14
1733172330000|2024-12-02 20:45:30|112.46|112.06|112.48|112.08|112.48|112.08|112.45|112.05|5
1733172340000|2024-12-02 20:45:40|112.49|112.09|112.55|112.15|112.58|112.18|112.49|112.09|7
1733172350000|2024-12-02 20:45:50|112.54|112.14|112.5|112.1|112.56|112.16|112.5|112.1|11
1733172360000|2024-12-02 20:46:00|112.51|112.11|112.54|112.14|112.57|112.17|112.48|112.08|11
1733172370000|2024-12-02 20:46:10|112.55|112.15|112.52|112.12|112.55|112.15|112.51|112.11|11
1733172380000|2024-12-02 20:46:20|112.54|112.14|112.6|112.2|112.6|112.2|112.54|112.14|12
1733172390000|2024-12-02 20:46:30|112.59|112.19|112.65|112.25|112.71|112.31|112.59|112.19|17
1733172400000|2024-12-02 20:46:40|112.66|112.26|112.92|112.52|112.93|112.53|112.66|112.26|15
1733172410000|2024-12-02 20:46:50|112.93|112.53|112.92|112.52|112.94|112.54|112.91|112.51|12
1733172420000|2024-12-02 20:47:00|112.94|112.54|112.92|112.52|113.02|112.62|112.91|112.51|15
1733172430000|2024-12-02 20:47:10|112.91|112.51|112.97|112.57|112.98|112.58|112.91|112.51|10
1733172440000|2024-12-02 20:47:20|112.94|112.54|112.92|112.52|112.94|112.54|112.91|112.51|4
1733172450000|2024-12-02 20:47:30|112.95|112.55|112.95|112.55|112.99|112.59|112.95|112.55|11
1733172460000|2024-12-02 20:47:40|112.96|112.56|112.98|112.58|113.01|112.61|112.96|112.56|11
1733172470000|2024-12-02 20:47:50|112.99|112.59|113.07|112.67|113.08|112.68|112.98|112.58|8
1733172480000|2024-12-02 20:48:00|113.08|112.68|113.08|112.68|113.11|112.71|113.08|112.68|6
1733172490000|2024-12-02 20:48:10|113.02|112.62|113.02|112.62|113.06|112.66|113.01|112.61|9
1733172500000|2024-12-02 20:48:20|113.04|112.64|113.03|112.63|113.04|112.64|113.01|112.61|5
1733172510000|2024-12-02 20:48:30|113.01|112.61|113.03|112.63|113.03|112.63|113.01|112.61|5
1733172520000|2024-12-02 20:48:40|113.05|112.65|113.08|112.68|113.1|112.7|113.03|112.63|8
1733172530000|2024-12-02 20:48:50|113.06|112.66|113.1|112.7|113.1|112.7|113.06|112.66|3
1733172540000|2024-12-02 20:49:00|113.09|112.69|113.12|112.72|113.18|112.78|113.09|112.69|10
1733172550000|2024-12-02 20:49:10|113.11|112.71|113.07|112.67|113.12|112.72|113.05|112.65|9
1733172560000|2024-12-02 20:49:20|113.1|112.7|113.05|112.65|113.15|112.75|113.02|112.62|15
1733172570000|2024-12-02 20:49:30|113.06|112.66|113.03|112.63|113.07|112.67|113.02|112.62|10
1733172580000|2024-12-02 20:49:40|113.04|112.64|113.02|112.62|113.05|112.65|113.02|112.62|5
1733172590000|2024-12-02 20:49:50|113.03|112.63|113.02|112.62|113.03|112.63|112.99|112.59|7
1733172600000|2024-12-02 20:50:00|113.01|112.61|113.11|112.71|113.14|112.74|113.01|112.61|10
1733172610000|2024-12-02 20:50:10|113.1|112.7|113.09|112.69|113.1|112.7|113.09|112.69|2
1733172620000|2024-12-02 20:50:20|113.08|112.68|112.98|112.58|113.08|112.68|112.94|112.54|10
1733172630000|2024-12-02 20:50:30|112.99|112.59|112.95|112.55|113|112.6|112.95|112.55|5
1733172640000|2024-12-02 20:50:40|112.96|112.56|112.94|112.54|112.96|112.56|112.94|112.54|7
1733172650000|2024-12-02 20:50:50|112.93|112.53|112.73|112.33|112.93|112.53|112.73|112.33|16
1733172660000|2024-12-02 20:51:00|112.72|112.32|112.57|112.17|112.74|112.34|112.55|112.15|12
1733172670000|2024-12-02 20:51:10|112.59|112.19|112.57|112.17|112.59|112.19|112.55|112.15|8
1733172680000|2024-12-02 20:51:20|112.58|112.18|112.7|112.3|112.72|112.32|112.58|112.18|10
1733172690000|2024-12-02 20:51:30|112.69|112.29|112.65|112.25|112.7|112.3|112.65|112.25|7
1733172700000|2024-12-02 20:51:40|112.67|112.27|112.63|112.23|112.68|112.28|112.56|112.16|11
1733172710000|2024-12-02 20:51:50|112.68|112.28|112.74|112.34|112.74|112.34|112.68|112.28|9
1733172720000|2024-12-02 20:52:00|112.75|112.35|112.79|112.39|112.79|112.39|112.75|112.35|5
1733172730000|2024-12-02 20:52:10|112.81|112.41|112.75|112.35|112.85|112.45|112.75|112.35|7
1733172740000|2024-12-02 20:52:20|112.78|112.38|112.82|112.42|112.83|112.43|112.71|112.31|11
1733172750000|2024-12-02 20:52:30|112.78|112.38|112.76|112.36|112.79|112.39|112.72|112.32|10
1733172760000|2024-12-02 20:52:40|112.78|112.38|112.8|112.4|112.8|112.4|112.76|112.36|7
1733172770000|2024-12-02 20:52:50|112.82|112.42|112.8|112.4|112.84|112.44|112.79|112.39|8
1733172780000|2024-12-02 20:53:00|112.77|112.37|112.78|112.38|112.78|112.38|112.7|112.3|11
1733172790000|2024-12-02 20:53:10|112.82|112.42|112.87|112.47|112.93|112.53|112.82|112.42|6
1733172800000|2024-12-02 20:53:20|112.89|112.49|112.97|112.57|112.97|112.57|112.89|112.49|11
1733172810000|2024-12-02 20:53:30|112.98|112.58|112.89|112.49|112.98|112.58|112.87|112.47|5
1733172820000|2024-12-02 20:53:40|112.9|112.5|112.89|112.49|112.91|112.51|112.88|112.48|8
1733172830000|2024-12-02 20:53:50|112.91|112.51|112.9|112.5|112.92|112.52|112.89|112.49|4
1733172840000|2024-12-02 20:54:00|112.91|112.51|112.84|112.44|112.91|112.51|112.81|112.41|8
1733172850000|2024-12-02 20:54:10|112.83|112.43|112.84|112.44|112.84|112.44|112.79|112.39|8
1733172860000|2024-12-02 20:54:20|112.85|112.45|112.89|112.49|112.91|112.51|112.84|112.44|8
1733172870000|2024-12-02 20:54:30|112.88|112.48|112.86|112.46|112.88|112.48|112.81|112.41|8
1733172880000|2024-12-02 20:54:40|112.87|112.47|112.83|112.43|112.87|112.47|112.82|112.42|7
1733172890000|2024-12-02 20:54:50|112.84|112.44|112.87|112.47|112.88|112.48|112.84|112.44|4
1733172900000|2024-12-02 20:55:00|112.9|112.5|112.89|112.49|112.92|112.52|112.86|112.46|8
1733172910000|2024-12-02 20:55:10|112.87|112.47|112.73|112.33|112.89|112.49|112.73|112.33|8
1733172920000|2024-12-02 20:55:20|112.72|112.32|112.67|112.27|112.72|112.32|112.63|112.23|8
1733172930000|2024-12-02 20:55:30|112.65|112.25|112.48|112.08|112.67|112.27|112.47|112.07|9
1733172940000|2024-12-02 20:55:40|112.5|112.1|112.5|112.1|112.51|112.11|112.49|112.09|4
1733172950000|2024-12-02 20:55:50|112.46|112.06|112.35|111.95|112.47|112.07|112.35|111.95|7
1733172960000|2024-12-02 20:56:00|112.38|111.98|112.28|111.88|112.39|111.99|112.28|111.88|6
1733172970000|2024-12-02 20:56:10|112.27|111.87|112.3|111.9|112.3|111.9|112.27|111.87|6
1733172980000|2024-12-02 20:56:20|112.31|111.91|112.4|112|112.4|112|112.29|111.89|8
1733172990000|2024-12-02 20:56:30|112.41|112.01|112.43|112.03|112.44|112.04|112.39|111.99|5
1733173000000|2024-12-02 20:56:40|112.42|112.02|112.46|112.06|112.46|112.06|112.41|112.01|5
1733173010000|2024-12-02 20:56:50|112.42|112.02|112.34|111.94|112.42|112.02|112.34|111.94|6
1733173020000|2024-12-02 20:57:00|112.35|111.95|112.36|111.96|112.37|111.97|112.35|111.95|4
1733173030000|2024-12-02 20:57:10|112.37|111.97|112.39|111.99|112.39|111.99|112.37|111.97|4
1733173040000|2024-12-02 20:57:20|112.4|112|112.5|112.1|112.5|112.1|112.4|112|9
1733173050000|2024-12-02 20:57:30|112.47|112.07|112.52|112.12|112.52|112.12|112.47|112.07|6
1733173060000|2024-12-02 20:57:40|112.51|112.11|112.49|112.09|112.51|112.11|112.47|112.07|7
1733173070000|2024-12-02 20:57:50|112.5|112.1|112.5|112.1|112.51|112.11|112.49|112.09|4
1733173080000|2024-12-02 20:58:00|112.51|112.11|112.55|112.15|112.55|112.15|112.51|112.11|4
1733173090000|2024-12-02 20:58:10|112.54|112.14|112.54|112.14|112.54|112.14|112.52|112.12|6
1733173100000|2024-12-02 20:58:20|112.52|112.12|112.45|112.05|112.52|112.12|112.45|112.05|5
1733173110000|2024-12-02 20:58:30|112.44|112.04|112.41|112.01|112.44|112.04|112.41|112.01|6
1733173120000|2024-12-02 20:58:40|112.43|112.03|112.38|111.98|112.43|112.03|112.33|111.93|9
1733173130000|2024-12-02 20:58:50|112.39|111.99|112.33|111.93|112.39|111.99|112.33|111.93|9
1733173140000|2024-12-02 20:59:00|112.29|111.89|112.36|111.96|112.37|111.97|112.29|111.89|9
1733173150000|2024-12-02 20:59:10|112.33|111.93|112.22|111.82|112.33|111.93|112.22|111.82|9
1733173160000|2024-12-02 20:59:20|112.23|111.83|112.24|111.84|112.26|111.86|112.23|111.83|6
1733173170000|2024-12-02 20:59:30|112.25|111.85|112.18|111.78|112.26|111.86|112.16|111.76|8
1733173180000|2024-12-02 20:59:40|112.19|111.79|112.18|111.78|112.19|111.79|112.15|111.75|5
1733173190000|2024-12-02 20:59:50|112.19|111.79|112.16|111.76|112.19|111.79|112.08|111.68|13
1733173200000|2024-12-02 21:00:00|112.19|111.79|112.21|111.81|112.22|111.82|112.18|111.78|19
1733173210000|2024-12-02 21:00:10|112.2|111.8|112.27|111.87|112.27|111.87|112.2|111.8|5
1733173220000|2024-12-02 21:00:20|112.34|111.94|112.49|112.09|112.49|112.09|112.34|111.94|15
1733173230000|2024-12-02 21:00:30|112.48|112.08|112.5|112.1|112.5|112.1|112.46|112.06|13
1733173240000|2024-12-02 21:00:40|112.52|112.12|112.47|112.07|112.56|112.16|112.47|112.07|17
1733173250000|2024-12-02 21:00:50|112.46|112.06|112.34|111.94|112.46|112.06|112.32|111.92|12
1733173260000|2024-12-02 21:01:00|112.33|111.93|112.41|112.01|112.45|112.05|112.32|111.92|17
1733173270000|2024-12-02 21:01:10|112.42|112.02|112.34|111.94|112.42|112.02|112.33|111.93|17
1733173280000|2024-12-02 21:01:20|112.33|111.93|112.35|111.95|112.37|111.97|112.31|111.91|14
1733173290000|2024-12-02 21:01:30|112.36|111.96|112.11|111.71|112.36|111.96|112.11|111.71|17
1733173300000|2024-12-02 21:01:40|112.1|111.7|112.16|111.76|112.24|111.84|112.1|111.7|18
1733173310000|2024-12-02 21:01:50|112.15|111.75|112.23|111.83|112.27|111.87|112.14|111.74|12
1733173320000|2024-12-02 21:02:00|112.24|111.84|112.25|111.85|112.27|111.87|112.18|111.78|14
1733173330000|2024-12-02 21:02:10|112.24|111.84|112.04|111.64|112.24|111.84|112.03|111.63|22
1733173340000|2024-12-02 21:02:20|112.03|111.63|111.99|111.59|112.03|111.63|111.98|111.58|20
1733173350000|2024-12-02 21:02:30|111.98|111.58|111.99|111.59|111.99|111.59|111.93|111.53|22
1733173360000|2024-12-02 21:02:40|111.98|111.58|111.89|111.49|112.04|111.64|111.87|111.47|19
1733173370000|2024-12-02 21:02:50|111.88|111.48|111.9|111.5|111.93|111.53|111.88|111.48|12
1733173380000|2024-12-02 21:03:00|111.89|111.49|111.76|111.36|111.93|111.53|111.76|111.36|15
1733173390000|2024-12-02 21:03:10|111.75|111.35|111.58|111.18|111.75|111.35|111.51|111.11|19
1733173400000|2024-12-02 21:03:20|111.59|111.19|111.44|111.04|111.59|111.19|111.44|111.04|22
1733173410000|2024-12-02 21:03:30|111.43|111.03|111.27|110.87|111.44|111.04|111.24|110.84|15
1733173420000|2024-12-02 21:03:40|111.36|110.96|111.27|110.87|111.36|110.96|111.26|110.86|18
1733173430000|2024-12-02 21:03:50|111.28|110.88|111.36|110.96|111.36|110.96|111.28|110.88|17
1733173440000|2024-12-02 21:04:00|111.35|110.95|111.3|110.9|111.36|110.96|111.26|110.86|16
1733173450000|2024-12-02 21:04:10|111.29|110.89|111.44|111.04|111.47|111.07|111.28|110.88|17
1733173460000|2024-12-02 21:04:20|111.43|111.03|111.49|111.09|111.49|111.09|111.4|111|22
1733173470000|2024-12-02 21:04:30|111.51|111.11|111.54|111.14|111.54|111.14|111.51|111.11|11
1733173480000|2024-12-02 21:04:40|111.53|111.13|111.58|111.18|111.58|111.18|111.52|111.12|8
1733173490000|2024-12-02 21:04:50|111.59|111.19|111.61|111.21|111.61|111.21|111.58|111.18|5
1733173500000|2024-12-02 21:05:00|111.6|111.2|111.59|111.19|111.64|111.24|111.58|111.18|14
1733173510000|2024-12-02 21:05:10|111.61|111.21|111.6|111.2|111.62|111.22|111.58|111.18|8
1733173520000|2024-12-02 21:05:20|111.59|111.19|111.6|111.2|111.61|111.21|111.59|111.19|8
1733173530000|2024-12-02 21:05:30|111.61|111.21|111.63|111.23|111.66|111.26|111.6|111.2|12
1733173540000|2024-12-02 21:05:40|111.64|111.24|111.67|111.27|111.69|111.29|111.64|111.24|13
1733173550000|2024-12-02 21:05:50|111.68|111.28|111.69|111.29|111.69|111.29|111.68|111.28|2
1733173560000|2024-12-02 21:06:00|111.68|111.28|111.69|111.29|111.69|111.29|111.68|111.28|2
1733173570000|2024-12-02 21:06:10|111.78|111.38|111.78|111.38|111.84|111.44|111.77|111.37|8
1733173580000|2024-12-02 21:06:20|111.8|111.4|111.68|111.28|111.8|111.4|111.68|111.28|15
1733173590000|2024-12-02 21:06:30|111.69|111.29|111.66|111.26|111.75|111.35|111.65|111.25|15
1733173600000|2024-12-02 21:06:40|111.67|111.27|111.61|111.21|111.7|111.3|111.61|111.21|11
1733173610000|2024-12-02 21:06:50|111.6|111.2|111.49|111.09|111.61|111.21|111.49|111.09|6
1733173620000|2024-12-02 21:07:00|111.42|111.02|111.48|111.08|111.48|111.08|111.37|110.97|17
1733173630000|2024-12-02 21:07:10|111.51|111.11|111.51|111.11|111.55|111.15|111.49|111.09|15
1733173640000|2024-12-02 21:07:20|111.52|111.12|111.58|111.18|111.58|111.18|111.52|111.12|15
1733173650000|2024-12-02 21:07:30|111.56|111.16|111.68|111.28|111.69|111.29|111.56|111.16|9
1733173660000|2024-12-02 21:07:40|111.67|111.27|111.63|111.23|111.67|111.27|111.6|111.2|13
1733173670000|2024-12-02 21:07:50|111.62|111.22|111.62|111.22|111.64|111.24|111.59|111.19|12
1733173680000|2024-12-02 21:08:00|111.63|111.23|111.59|111.19|111.66|111.26|111.59|111.19|10
1733173690000|2024-12-02 21:08:10|111.58|111.18|111.48|111.08|111.59|111.19|111.48|111.08|13
1733173700000|2024-12-02 21:08:20|111.5|111.1|111.46|111.06|111.52|111.12|111.42|111.02|15
1733173710000|2024-12-02 21:08:30|111.45|111.05|111.46|111.06|111.46|111.06|111.39|110.99|14
1733173720000|2024-12-02 21:08:40|111.47|111.07|111.47|111.07|111.53|111.13|111.47|111.07|11
1733173730000|2024-12-02 21:08:50|111.48|111.08|111.48|111.08|111.54|111.14|111.48|111.08|15
1733173740000|2024-12-02 21:09:00|111.47|111.07|111.43|111.03|111.48|111.08|111.43|111.03|13
1733173750000|2024-12-02 21:09:10|111.39|110.99|111.38|110.98|111.39|110.99|111.36|110.96|13
1733173760000|2024-12-02 21:09:20|111.39|110.99|111.4|111|111.42|111.02|111.38|110.98|12
1733173770000|2024-12-02 21:09:30|111.39|110.99|111.36|110.96|111.39|110.99|111.36|110.96|6
1733173780000|2024-12-02 21:09:40|111.37|110.97|111.39|110.99|111.39|110.99|111.37|110.97|5
1733173790000|2024-12-02 21:09:50|111.4|111|111.55|111.15|111.55|111.15|111.39|110.99|11
1733173800000|2024-12-02 21:10:00|111.56|111.16|111.64|111.24|111.66|111.26|111.56|111.16|8
1733173810000|2024-12-02 21:10:10|111.58|111.18|111.55|111.15|111.65|111.25|111.54|111.14|18
1733173820000|2024-12-02 21:10:20|111.53|111.13|111.55|111.15|111.59|111.19|111.52|111.12|17
1733173830000|2024-12-02 21:10:30|111.53|111.13|111.53|111.13|111.55|111.15|111.48|111.08|12
1733173840000|2024-12-02 21:10:40|111.52|111.12|111.47|111.07|111.54|111.14|111.42|111.02|22
1733173850000|2024-12-02 21:10:50|111.46|111.06|111.45|111.05|111.55|111.15|111.42|111.02|22
1733173860000|2024-12-02 21:11:00|111.42|111.02|111.48|111.08|111.5|111.1|111.41|111.01|20
1733173870000|2024-12-02 21:11:10|111.47|111.07|111.55|111.15|111.55|111.15|111.45|111.05|8
1733173880000|2024-12-02 21:11:20|111.6|111.2|111.49|111.09|111.64|111.24|111.49|111.09|12
1733173890000|2024-12-02 21:11:30|111.5|111.1|111.49|111.09|111.5|111.1|111.48|111.08|11
1733173900000|2024-12-02 21:11:40|111.48|111.08|111.36|110.96|111.48|111.08|111.36|110.96|7
1733173910000|2024-12-02 21:11:50|111.33|110.93|111.15|110.75|111.33|110.93|111.15|110.75|6
1733173920000|2024-12-02 21:12:00|111.14|110.74|111.29|110.89|111.3|110.9|111.14|110.74|20
1733173930000|2024-12-02 21:12:10|111.3|110.9|111.17|110.77|111.3|110.9|111.17|110.77|21
1733173940000|2024-12-02 21:12:20|111.18|110.78|111.16|110.76|111.24|110.84|111.16|110.76|8
1733173950000|2024-12-02 21:12:30|111.17|110.77|111.08|110.68|111.17|110.77|111.08|110.68|13
1733173960000|2024-12-02 21:12:40|111.07|110.67|111.07|110.67|111.08|110.68|111.05|110.65|11
1733173970000|2024-12-02 21:12:50|111.06|110.66|110.91|110.51|111.06|110.66|110.91|110.51|6
1733173980000|2024-12-02 21:13:00|110.9|110.5|110.91|110.51|110.95|110.55|110.9|110.5|12
1733173990000|2024-12-02 21:13:10|110.9|110.5|110.91|110.51|110.94|110.54|110.86|110.46|14
1733174000000|2024-12-02 21:13:20|110.92|110.52|110.99|110.59|110.99|110.59|110.92|110.52|10
1733174010000|2024-12-02 21:13:30|110.98|110.58|111.05|110.65|111.05|110.65|110.96|110.56|7
1733174020000|2024-12-02 21:13:40|111.06|110.66|111.15|110.75|111.16|110.76|111.04|110.64|11
1733174030000|2024-12-02 21:13:50|111.16|110.76|111.29|110.89|111.29|110.89|111.15|110.75|12
1733174040000|2024-12-02 21:14:00|111.36|110.96|111.43|111.03|111.46|111.06|111.36|110.96|10
1733174050000|2024-12-02 21:14:10|111.44|111.04|111.64|111.24|111.64|111.24|111.44|111.04|11
1733174060000|2024-12-02 21:14:20|111.65|111.25|111.66|111.26|111.66|111.26|111.63|111.23|9
1733174070000|2024-12-02 21:14:30|111.71|111.31|111.95|111.55|111.95|111.55|111.71|111.31|8
1733174080000|2024-12-02 21:14:40|111.92|111.52|112.08|111.68|112.08|111.68|111.91|111.51|18
1733174090000|2024-12-02 21:14:50|112.09|111.69|112.04|111.64|112.1|111.7|111.95|111.55|24
1733174100000|2024-12-02 21:15:00|112.02|111.62|111.96|111.56|112.02|111.62|111.93|111.53|14
1733174110000|2024-12-02 21:15:10|111.97|111.57|112.03|111.63|112.06|111.66|111.96|111.56|15
1733174120000|2024-12-02 21:15:20|112.02|111.62|111.92|111.52|112.02|111.62|111.87|111.47|15
1733174130000|2024-12-02 21:15:30|111.93|111.53|112.15|111.75|112.15|111.75|111.93|111.53|17
1733174140000|2024-12-02 21:15:40|112.14|111.74|112.13|111.73|112.14|111.74|112.05|111.65|15
1733174150000|2024-12-02 21:15:50|112.2|111.8|112.26|111.86|112.28|111.88|112.19|111.79|15
1733174160000|2024-12-02 21:16:00|112.25|111.85|112.29|111.89|112.33|111.93|112.25|111.85|17
1733174170000|2024-12-02 21:16:10|112.28|111.88|112.12|111.72|112.28|111.88|112.11|111.71|18
1733174180000|2024-12-02 21:16:20|112.14|111.74|112.07|111.67|112.14|111.74|112.07|111.67|10
1733174190000|2024-12-02 21:16:30|112.09|111.69|112.13|111.73|112.13|111.73|112.08|111.68|18
1733174200000|2024-12-02 21:16:40|112.12|111.72|112.07|111.67|112.13|111.73|112.06|111.66|15
1733174210000|2024-12-02 21:16:50|112.08|111.68|112.16|111.76|112.16|111.76|112.08|111.68|8
1733174220000|2024-12-02 21:17:00|112.15|111.75|112.1|111.7|112.16|111.76|112.04|111.64|17
1733174230000|2024-12-02 21:17:10|112.09|111.69|112.13|111.73|112.14|111.74|112.03|111.63|15
1733174240000|2024-12-02 21:17:20|112.09|111.69|112.13|111.73|112.13|111.73|112.07|111.67|14
1733174250000|2024-12-02 21:17:30|112.11|111.71|112.03|111.63|112.11|111.71|112.02|111.62|10
1733174260000|2024-12-02 21:17:40|111.99|111.59|111.97|111.57|111.99|111.59|111.94|111.54|6
1733174270000|2024-12-02 21:17:50|111.98|111.58|111.98|111.58|112|111.6|111.95|111.55|10
1733174280000|2024-12-02 21:18:00|111.96|111.56|111.94|111.54|112.08|111.68|111.94|111.54|17
1733174290000|2024-12-02 21:18:10|111.92|111.52|111.74|111.34|111.92|111.52|111.74|111.34|12
1733174300000|2024-12-02 21:18:20|111.73|111.33|111.65|111.25|111.73|111.33|111.65|111.25|12
1733174310000|2024-12-02 21:18:30|111.64|111.24|111.48|111.08|111.64|111.24|111.48|111.08|8
1733174320000|2024-12-02 21:18:40|111.43|111.03|111.34|110.94|111.43|111.03|111.34|110.94|14
1733174330000|2024-12-02 21:18:50|111.33|110.93|111.29|110.89|111.33|110.93|111.2|110.8|20
1733174340000|2024-12-02 21:19:00|111.27|110.87|111.55|111.15|111.55|111.15|111.26|110.86|15
1733174350000|2024-12-02 21:19:10|111.54|111.14|111.53|111.13|111.54|111.14|111.42|111.02|13
1733174360000|2024-12-02 21:19:20|111.54|111.14|111.65|111.25|111.68|111.28|111.53|111.13|16
1733174370000|2024-12-02 21:19:30|111.64|111.24|111.53|111.13|111.65|111.25|111.53|111.13|15
1733174380000|2024-12-02 21:19:40|111.52|111.12|111.47|111.07|111.52|111.12|111.44|111.04|18
1733174390000|2024-12-02 21:19:50|111.48|111.08|111.63|111.23|111.63|111.23|111.48|111.08|14
1733174400000|2024-12-02 21:20:00|111.61|111.21|111.53|111.13|111.62|111.22|111.44|111.04|21
1733174410000|2024-12-02 21:20:10|111.54|111.14|111.74|111.34|111.74|111.34|111.54|111.14|14
1733174420000|2024-12-02 21:20:20|111.73|111.33|111.61|111.21|111.73|111.33|111.58|111.18|19
1733174430000|2024-12-02 21:20:30|111.62|111.22|111.47|111.07|111.62|111.22|111.43|111.03|16
1733174440000|2024-12-02 21:20:40|111.45|111.05|111.27|110.87|111.45|111.05|111.26|110.86|14
1733174450000|2024-12-02 21:20:50|111.24|110.84|111.19|110.79|111.25|110.85|111.18|110.78|13
1733174460000|2024-12-02 21:21:00|111.21|110.81|111.37|110.97|111.38|110.98|111.2|110.8|16
1733174470000|2024-12-02 21:21:10|111.36|110.96|111.26|110.86|111.37|110.97|111.25|110.85|11
1733174480000|2024-12-02 21:21:20|111.27|110.87|111.16|110.76|111.27|110.87|111.16|110.76|13
1733174490000|2024-12-02 21:21:30|111.15|110.75|111.15|110.75|111.16|110.76|111.06|110.66|14
1733174500000|2024-12-02 21:21:40|111.16|110.76|111.13|110.73|111.16|110.76|111.08|110.68|17
1733174510000|2024-12-02 21:21:50|111.14|110.74|111.2|110.8|111.23|110.83|111.14|110.74|8
1733174520000|2024-12-02 21:22:00|111.21|110.81|111.27|110.87|111.31|110.91|111.19|110.79|17
1733174530000|2024-12-02 21:22:10|111.28|110.88|111.33|110.93|111.36|110.96|111.27|110.87|21
1733174540000|2024-12-02 21:22:20|111.31|110.91|111.18|110.78|111.31|110.91|111.14|110.74|18
1733174550000|2024-12-02 21:22:30|111.22|110.82|111.25|110.85|111.28|110.88|111.22|110.82|10
1733174560000|2024-12-02 21:22:40|111.26|110.86|111.34|110.94|111.34|110.94|111.24|110.84|10
1733174570000|2024-12-02 21:22:50|111.35|110.95|111.25|110.85|111.36|110.96|111.25|110.85|15
1733174580000|2024-12-02 21:23:00|111.24|110.84|111.16|110.76|111.25|110.85|111.16|110.76|15
1733174590000|2024-12-02 21:23:10|111.12|110.72|111.1|110.7|111.17|110.77|111.08|110.68|15
1733174600000|2024-12-02 21:23:20|111.11|110.71|111.16|110.76|111.16|110.76|111.1|110.7|14
1733174610000|2024-12-02 21:23:30|111.15|110.75|111.15|110.75|111.15|110.75|111.08|110.68|11
1733174620000|2024-12-02 21:23:40|111.17|110.77|111.27|110.87|111.28|110.88|111.17|110.77|8
1733174630000|2024-12-02 21:23:50|111.29|110.89|111.33|110.93|111.33|110.93|111.27|110.87|8
1733174640000|2024-12-02 21:24:00|111.35|110.95|111.31|110.91|111.46|111.06|111.28|110.88|20
1733174650000|2024-12-02 21:24:10|111.32|110.92|111.24|110.84|111.4|111|111.24|110.84|19
1733174660000|2024-12-02 21:24:20|111.25|110.85|111.3|110.9|111.3|110.9|111.22|110.82|16
1733174670000|2024-12-02 21:24:30|111.29|110.89|111.4|111|111.4|111|111.26|110.86|20
1733174680000|2024-12-02 21:24:40|111.41|111.01|111.52|111.12|111.54|111.14|111.41|111.01|14
1733174690000|2024-12-02 21:24:50|111.5|111.1|111.64|111.24|111.64|111.24|111.5|111.1|11
1733174700000|2024-12-02 21:25:00|111.65|111.25|111.68|111.28|111.68|111.28|111.58|111.18|16
1733174710000|2024-12-02 21:25:10|111.69|111.29|111.9|111.5|111.9|111.5|111.69|111.29|27
1733174720000|2024-12-02 21:25:20|111.91|111.51|111.99|111.59|111.99|111.59|111.91|111.51|19
1733174730000|2024-12-02 21:25:30|111.98|111.58|111.97|111.57|111.98|111.58|111.88|111.48|15
1733174740000|2024-12-02 21:25:40|111.92|111.52|111.98|111.58|111.99|111.59|111.88|111.48|16
1733174750000|2024-12-02 21:25:50|111.97|111.57|111.94|111.54|111.98|111.58|111.92|111.52|12
1733174760000|2024-12-02 21:26:00|111.93|111.53|111.97|111.57|112.06|111.66|111.93|111.53|19
1733174770000|2024-12-02 21:26:10|111.98|111.58|112.13|111.73|112.19|111.79|111.97|111.57|21
1733174780000|2024-12-02 21:26:20|112.12|111.72|112.2|111.8|112.2|111.8|112.07|111.67|20
1733174790000|2024-12-02 21:26:30|112.26|111.86|112.33|111.93|112.35|111.95|112.26|111.86|18
1733174800000|2024-12-02 21:26:40|112.31|111.91|112.27|111.87|112.31|111.91|112.22|111.82|20
1733174810000|2024-12-02 21:26:50|112.28|111.88|112.22|111.82|112.28|111.88|112.22|111.82|18
1733174820000|2024-12-02 21:27:00|112.23|111.83|112.23|111.83|112.28|111.88|112.22|111.82|12
1733174830000|2024-12-02 21:27:10|112.24|111.84|112.1|111.7|112.24|111.84|112.1|111.7|6
1733174840000|2024-12-02 21:27:20|112.11|111.71|112.05|111.65|112.11|111.71|112.05|111.65|6
1733174850000|2024-12-02 21:27:30|112.07|111.67|112.08|111.68|112.13|111.73|112.07|111.67|13
1733174860000|2024-12-02 21:27:40|112.09|111.69|112.1|111.7|112.12|111.72|112.07|111.67|5
1733174870000|2024-12-02 21:27:50|112.07|111.67|112.06|111.66|112.07|111.67|112.05|111.65|3
1733174880000|2024-12-02 21:28:00|112.05|111.65|112.03|111.63|112.12|111.72|112.03|111.63|10
1733174890000|2024-12-02 21:28:10|112.02|111.62|112.02|111.62|112.02|111.62|111.96|111.56|8
1733174900000|2024-12-02 21:28:20|111.98|111.58|111.96|111.56|111.98|111.58|111.87|111.47|10
1733174910000|2024-12-02 21:28:30|111.95|111.55|112.02|111.62|112.02|111.62|111.94|111.54|6
1733174920000|2024-12-02 21:28:40|112.01|111.61|111.85|111.45|112.02|111.62|111.84|111.44|11
1733174930000|2024-12-02 21:28:50|111.84|111.44|111.98|111.58|111.98|111.58|111.84|111.44|17
1733174940000|2024-12-02 21:29:00|111.99|111.59|111.95|111.55|111.99|111.59|111.91|111.51|12
1733174950000|2024-12-02 21:29:10|111.94|111.54|111.95|111.55|112|111.6|111.94|111.54|13
1733174960000|2024-12-02 21:29:20|111.93|111.53|111.93|111.53|111.97|111.57|111.9|111.5|17
1733174970000|2024-12-02 21:29:30|111.95|111.55|112.02|111.62|112.02|111.62|111.94|111.54|10
1733174980000|2024-12-02 21:29:40|112.04|111.64|111.99|111.59|112.07|111.67|111.97|111.57|9
1733174990000|2024-12-02 21:29:50|112|111.6|111.96|111.56|112.05|111.65|111.94|111.54|12
1733175000000|2024-12-02 21:30:00|111.95|111.55|112.01|111.61|112.07|111.67|111.95|111.55|18
1733175010000|2024-12-02 21:30:10|112.02|111.62|112.01|111.61|112.02|111.62|111.97|111.57|8
1733175020000|2024-12-02 21:30:20|111.99|111.59|111.82|111.42|111.99|111.59|111.74|111.34|17
1733175030000|2024-12-02 21:30:30|111.81|111.41|111.92|111.52|111.92|111.52|111.74|111.34|23
1733175040000|2024-12-02 21:30:40|111.93|111.53|111.93|111.53|111.97|111.57|111.92|111.52|9
1733175050000|2024-12-02 21:30:50|111.94|111.54|111.9|111.5|111.94|111.54|111.89|111.49|13
1733175060000|2024-12-02 21:31:00|111.89|111.49|111.84|111.44|111.92|111.52|111.84|111.44|15
1733175070000|2024-12-02 21:31:10|111.83|111.43|111.6|111.2|111.83|111.43|111.6|111.2|13
1733175080000|2024-12-02 21:31:20|111.55|111.15|111.42|111.02|111.55|111.15|111.42|111.02|11
1733175090000|2024-12-02 21:31:30|111.43|111.03|111.47|111.07|111.49|111.09|111.43|111.03|25
1733175100000|2024-12-02 21:31:40|111.45|111.05|111.44|111.04|111.52|111.12|111.42|111.02|17
1733175110000|2024-12-02 21:31:50|111.43|111.03|111.45|111.05|111.49|111.09|111.43|111.03|13
1733175120000|2024-12-02 21:32:00|111.48|111.08|111.39|110.99|111.52|111.12|111.39|110.99|14
1733175130000|2024-12-02 21:32:10|111.4|111|111.5|111.1|111.55|111.15|111.39|110.99|12
1733175140000|2024-12-02 21:32:20|111.49|111.09|111.52|111.12|111.54|111.14|111.49|111.09|16
1733175150000|2024-12-02 21:32:30|111.5|111.1|111.57|111.17|111.7|111.3|111.49|111.09|22
1733175160000|2024-12-02 21:32:40|111.58|111.18|111.72|111.32|111.72|111.32|111.57|111.17|14
1733175170000|2024-12-02 21:32:50|111.7|111.3|111.69|111.29|111.71|111.31|111.65|111.25|12
1733175180000|2024-12-02 21:33:00|111.68|111.28|111.73|111.33|111.74|111.34|111.61|111.21|22
1733175190000|2024-12-02 21:33:10|111.74|111.34|111.83|111.43|111.85|111.45|111.72|111.32|24
1733175200000|2024-12-02 21:33:20|111.81|111.41|111.62|111.22|111.81|111.41|111.57|111.17|18
1733175210000|2024-12-02 21:33:30|111.6|111.2|111.81|111.41|111.81|111.41|111.58|111.18|18
1733175220000|2024-12-02 21:33:40|111.82|111.42|111.98|111.58|111.99|111.59|111.82|111.42|21
1733175230000|2024-12-02 21:33:50|112|111.6|112.03|111.63|112.04|111.64|111.98|111.58|14
1733175240000|2024-12-02 21:34:00|112.02|111.62|111.96|111.56|112.14|111.74|111.96|111.56|20
1733175250000|2024-12-02 21:34:10|111.93|111.53|111.94|111.54|111.94|111.54|111.83|111.43|19
1733175260000|2024-12-02 21:34:20|111.95|111.55|111.92|111.52|111.95|111.55|111.86|111.46|20
1733175270000|2024-12-02 21:34:30|111.91|111.51|111.84|111.44|111.91|111.51|111.84|111.44|19
1733175280000|2024-12-02 21:34:40|111.86|111.46|112.01|111.61|112.01|111.61|111.84|111.44|13
1733175290000|2024-12-02 21:34:50|111.98|111.58|112.06|111.66|112.06|111.66|111.97|111.57|11
1733175300000|2024-12-02 21:35:00|112.04|111.64|112.17|111.77|112.23|111.83|112.04|111.64|20
1733175310000|2024-12-02 21:35:10|112.16|111.76|112.19|111.79|112.19|111.79|112.1|111.7|13
1733175320000|2024-12-02 21:35:20|112.18|111.78|112.29|111.89|112.29|111.89|112.18|111.78|15
1733175330000|2024-12-02 21:35:30|112.27|111.87|112.25|111.85|112.27|111.87|112.21|111.81|15
1733175340000|2024-12-02 21:35:40|112.24|111.84|112.32|111.92|112.32|111.92|112.23|111.83|14
1733175350000|2024-12-02 21:35:50|112.33|111.93|112.27|111.87|112.33|111.93|112.19|111.79|17
1733175360000|2024-12-02 21:36:00|112.25|111.85|112.27|111.87|112.29|111.89|112.17|111.77|18
1733175370000|2024-12-02 21:36:10|112.25|111.85|112.13|111.73|112.25|111.85|112.13|111.73|12
1733175380000|2024-12-02 21:36:20|112.14|111.74|112.1|111.7|112.22|111.82|112.1|111.7|17
1733175390000|2024-12-02 21:36:30|112.11|111.71|112.22|111.82|112.22|111.82|112.09|111.69|19
1733175400000|2024-12-02 21:36:40|112.23|111.83|112.49|112.09|112.49|112.09|112.2|111.8|15
1733175410000|2024-12-02 21:36:50|112.46|112.06|112.53|112.13|112.56|112.16|112.43|112.03|18
1733175420000|2024-12-02 21:37:00|112.54|112.14|112.55|112.15|112.64|112.24|112.52|112.12|20
1733175430000|2024-12-02 21:37:10|112.54|112.14|112.7|112.3|112.7|112.3|112.54|112.14|23
1733175440000|2024-12-02 21:37:20|112.72|112.32|112.72|112.32|112.76|112.36|112.7|112.3|11
1733175450000|2024-12-02 21:37:30|112.73|112.33|112.62|112.22|112.73|112.33|112.62|112.22|8
1733175460000|2024-12-02 21:37:40|112.63|112.23|112.61|112.21|112.64|112.24|112.61|112.21|9
1733175470000|2024-12-02 21:37:50|112.59|112.19|112.61|112.21|112.61|112.21|112.57|112.17|16
1733175480000|2024-12-02 21:38:00|112.6|112.2|112.43|112.03|112.6|112.2|112.41|112.01|17
1733175490000|2024-12-02 21:38:10|112.44|112.04|112.42|112.02|112.44|112.04|112.36|111.96|12
1733175500000|2024-12-02 21:38:20|112.43|112.03|112.43|112.03|112.45|112.05|112.42|112.02|10
1733175510000|2024-12-02 21:38:30|112.41|112.01|112.42|112.02|112.43|112.03|112.37|111.97|9
1733175520000|2024-12-02 21:38:40|112.43|112.03|112.47|112.07|112.47|112.07|112.4|112|11
1733175530000|2024-12-02 21:38:50|112.45|112.05|112.46|112.06|112.48|112.08|112.43|112.03|8
1733175540000|2024-12-02 21:39:00|112.47|112.07|112.57|112.17|112.63|112.23|112.47|112.07|14
1733175550000|2024-12-02 21:39:10|112.54|112.14|112.51|112.11|112.54|112.14|112.42|112.02|12
1733175560000|2024-12-02 21:39:20|112.52|112.12|112.48|112.08|112.53|112.13|112.47|112.07|6
1733175570000|2024-12-02 21:39:30|112.47|112.07|112.49|112.09|112.5|112.1|112.47|112.07|4
1733175580000|2024-12-02 21:39:40|112.5|112.1|112.52|112.12|112.53|112.13|112.49|112.09|7
1733175590000|2024-12-02 21:39:50|112.53|112.13|112.56|112.16|112.58|112.18|112.49|112.09|10
1733175600000|2024-12-02 21:40:00|112.61|112.21|112.83|112.43|112.83|112.43|112.61|112.21|15
1733175610000|2024-12-02 21:40:10|112.84|112.44|112.84|112.44|112.88|112.48|112.84|112.44|8
1733175620000|2024-12-02 21:40:20|112.83|112.43|112.73|112.33|112.83|112.43|112.72|112.32|12
1733175630000|2024-12-02 21:40:30|112.74|112.34|112.75|112.35|112.77|112.37|112.73|112.33|8
1733175640000|2024-12-02 21:40:40|112.77|112.37|112.83|112.43|112.83|112.43|112.75|112.35|9
1733175650000|2024-12-02 21:40:50|112.85|112.45|112.9|112.5|112.9|112.5|112.85|112.45|9
1733175660000|2024-12-02 21:41:00|112.89|112.49|112.76|112.36|112.89|112.49|112.76|112.36|10
1733175670000|2024-12-02 21:41:10|112.77|112.37|112.81|112.41|112.82|112.42|112.75|112.35|11
1733175680000|2024-12-02 21:41:20|112.82|112.42|112.79|112.39|112.83|112.43|112.79|112.39|8
1733175690000|2024-12-02 21:41:30|112.81|112.41|112.8|112.4|112.83|112.43|112.8|112.4|8
1733175700000|2024-12-02 21:41:40|112.79|112.39|112.72|112.32|112.79|112.39|112.69|112.29|9
1733175710000|2024-12-02 21:41:50|112.73|112.33|112.79|112.39|112.8|112.4|112.72|112.32|11
1733175720000|2024-12-02 21:42:00|112.78|112.38|112.73|112.33|112.81|112.41|112.73|112.33|9
1733175730000|2024-12-02 21:42:10|112.7|112.3|112.81|112.41|112.83|112.43|112.7|112.3|13
1733175740000|2024-12-02 21:42:20|112.79|112.39|112.79|112.39|112.8|112.4|112.77|112.37|6
1733175750000|2024-12-02 21:42:30|112.76|112.36|112.74|112.34|112.78|112.38|112.73|112.33|7
1733175760000|2024-12-02 21:42:40|112.71|112.31|112.79|112.39|112.79|112.39|112.71|112.31|11
1733175770000|2024-12-02 21:42:50|112.77|112.37|112.83|112.43|112.83|112.43|112.73|112.33|13
1733175780000|2024-12-02 21:43:00|112.84|112.44|112.85|112.45|112.9|112.5|112.77|112.37|19
1733175790000|2024-12-02 21:43:10|112.86|112.46|112.87|112.47|112.89|112.49|112.86|112.46|8
1733175800000|2024-12-02 21:43:20|112.85|112.45|112.92|112.52|112.93|112.53|112.84|112.44|10
1733175810000|2024-12-02 21:43:30|112.91|112.51|112.96|112.56|112.97|112.57|112.91|112.51|12
1733175820000|2024-12-02 21:43:40|112.97|112.57|113.06|112.66|113.07|112.67|112.97|112.57|9
1733175830000|2024-12-02 21:43:50|113.05|112.65|113.01|112.61|113.08|112.68|113.01|112.61|9
1733175840000|2024-12-02 21:44:00|112.99|112.59|113.05|112.65|113.05|112.65|112.95|112.55|12
1733175850000|2024-12-02 21:44:10|113.07|112.67|113.17|112.77|113.17|112.77|113.07|112.67|11
1733175860000|2024-12-02 21:44:20|113.21|112.81|113.28|112.88|113.28|112.88|113.19|112.79|8
1733175870000|2024-12-02 21:44:30|113.26|112.86|113.14|112.74|113.26|112.86|113.14|112.74|6
1733175880000|2024-12-02 21:44:40|113.15|112.75|113.27|112.87|113.27|112.87|113.15|112.75|7
1733175890000|2024-12-02 21:44:50|113.26|112.86|113.21|112.81|113.26|112.86|113.21|112.81|4
1733175900000|2024-12-02 21:45:00|113.2|112.8|113.2|112.8|113.21|112.81|113.16|112.76|15
1733175910000|2024-12-02 21:45:10|113.19|112.79|113.26|112.86|113.26|112.86|113.19|112.79|12
1733175920000|2024-12-02 21:45:20|113.28|112.88|113.3|112.9|113.3|112.9|113.26|112.86|10
1733175930000|2024-12-02 21:45:30|113.29|112.89|113.56|113.16|113.6|113.2|113.29|112.89|15
1733175940000|2024-12-02 21:45:40|113.54|113.14|113.58|113.18|113.6|113.2|113.51|113.11|15
1733175950000|2024-12-02 21:45:50|113.59|113.19|113.47|113.07|113.6|113.2|113.47|113.07|15
1733175960000|2024-12-02 21:46:00|113.44|113.04|113.36|112.96|113.44|113.04|113.35|112.95|14
1733175970000|2024-12-02 21:46:10|113.34|112.94|113.29|112.89|113.34|112.94|113.28|112.88|12
1733175980000|2024-12-02 21:46:20|113.31|112.91|113.21|112.81|113.33|112.93|113.21|112.81|10
1733175990000|2024-12-02 21:46:30|113.2|112.8|113.19|112.79|113.21|112.81|113.19|112.79|4
1733176000000|2024-12-02 21:46:40|113.2|112.8|113.2|112.8|113.21|112.81|113.19|112.79|5
1733176010000|2024-12-02 21:46:50|113.21|112.81|113.17|112.77|113.23|112.83|113.17|112.77|8
1733176020000|2024-12-02 21:47:00|113.18|112.78|113.1|112.7|113.19|112.79|113.05|112.65|11
1733176030000|2024-12-02 21:47:10|113.09|112.69|113.11|112.71|113.13|112.73|113.07|112.67|10
1733176040000|2024-12-02 21:47:20|113.13|112.73|113.21|112.81|113.21|112.81|113.13|112.73|15
1733176050000|2024-12-02 21:47:30|113.18|112.78|113.14|112.74|113.19|112.79|113.14|112.74|9
1733176060000|2024-12-02 21:47:40|113.15|112.75|113.18|112.78|113.18|112.78|113.15|112.75|5
1733176070000|2024-12-02 21:47:50|113.16|112.76|113.22|112.82|113.22|112.82|113.14|112.74|12
1733176080000|2024-12-02 21:48:00|113.23|112.83|113.3|112.9|113.32|112.92|113.23|112.83|8
1733176090000|2024-12-02 21:48:10|113.31|112.91|113.42|113.02|113.42|113.02|113.31|112.91|8
1733176100000|2024-12-02 21:48:20|113.4|113|113.44|113.04|113.45|113.05|113.4|113|8
1733176110000|2024-12-02 21:48:30|113.43|113.03|113.45|113.05|113.46|113.06|113.43|113.03|6
1733176120000|2024-12-02 21:48:40|113.43|113.03|113.38|112.98|113.45|113.05|113.38|112.98|6
1733176130000|2024-12-02 21:48:50|113.39|112.99|113.3|112.9|113.41|113.01|113.3|112.9|7
1733176140000|2024-12-02 21:49:00|113.26|112.86|113.29|112.89|113.29|112.89|113.24|112.84|6
1733176150000|2024-12-02 21:49:10|113.3|112.9|113.24|112.84|113.33|112.93|113.24|112.84|8
1733176160000|2024-12-02 21:49:20|113.26|112.86|113.28|112.88|113.3|112.9|113.26|112.86|5
1733176170000|2024-12-02 21:49:30|113.29|112.89|113.4|113|113.42|113.02|113.29|112.89|11
1733176180000|2024-12-02 21:49:40|113.41|113.01|113.42|113.02|113.43|113.03|113.41|113.01|4
1733176190000|2024-12-02 21:49:50|113.4|113|113.4|113|113.42|113.02|113.39|112.99|8
1733176200000|2024-12-02 21:50:00|113.39|112.99|113.37|112.97|113.39|112.99|113.28|112.88|13
1733176210000|2024-12-02 21:50:10|113.36|112.96|113.25|112.85|113.37|112.97|113.24|112.84|23
1733176220000|2024-12-02 21:50:20|113.24|112.84|113.28|112.88|113.29|112.89|113.24|112.84|10
1733176230000|2024-12-02 21:50:30|113.27|112.87|113.16|112.76|113.29|112.89|113.15|112.75|11
1733176240000|2024-12-02 21:50:40|113.17|112.77|113.22|112.82|113.24|112.84|113.16|112.76|13
1733176250000|2024-12-02 21:50:50|113.2|112.8|113.3|112.9|113.31|112.91|113.19|112.79|11
1733176260000|2024-12-02 21:51:00|113.29|112.89|113.35|112.95|113.35|112.95|113.29|112.89|11
1733176270000|2024-12-02 21:51:10|113.36|112.96|113.21|112.81|113.36|112.96|113.21|112.81|10
1733176280000|2024-12-02 21:51:20|113.2|112.8|113.21|112.81|113.21|112.81|113.16|112.76|9
1733176290000|2024-12-02 21:51:30|113.23|112.83|113.18|112.78|113.23|112.83|113.17|112.77|9
1733176300000|2024-12-02 21:51:40|113.19|112.79|113.23|112.83|113.24|112.84|113.19|112.79|8
1733176310000|2024-12-02 21:51:50|113.24|112.84|113.22|112.82|113.25|112.85|113.2|112.8|12
1733176320000|2024-12-02 21:52:00|113.21|112.81|113.24|112.84|113.28|112.88|113.2|112.8|13
1733176330000|2024-12-02 21:52:10|113.23|112.83|113.25|112.85|113.26|112.86|113.23|112.83|4
1733176340000|2024-12-02 21:52:20|113.24|112.84|113.35|112.95|113.35|112.95|113.2|112.8|11
1733176350000|2024-12-02 21:52:30|113.38|112.98|113.38|112.98|113.39|112.99|113.35|112.95|14
1733176360000|2024-12-02 21:52:40|113.35|112.95|113.32|112.92|113.35|112.95|113.31|112.91|11
1733176370000|2024-12-02 21:52:50|113.34|112.94|113.28|112.88|113.34|112.94|113.28|112.88|7
1733176380000|2024-12-02 21:53:00|113.29|112.89|113.31|112.91|113.37|112.97|113.29|112.89|20
1733176390000|2024-12-02 21:53:10|113.32|112.92|113.34|112.94|113.36|112.96|113.3|112.9|14
1733176400000|2024-12-02 21:53:20|113.33|112.93|113.33|112.93|113.33|112.93|113.33|112.93|1
1733176410000|2024-12-02 21:53:30|113.34|112.94|113.43|113.03|113.43|113.03|113.34|112.94|6
1733176420000|2024-12-02 21:53:40|113.39|112.99|113.35|112.95|113.39|112.99|113.34|112.94|8
1733176430000|2024-12-02 21:53:50|113.36|112.96|113.4|113|113.41|113.01|113.36|112.96|7
1733176440000|2024-12-02 21:54:00|113.39|112.99|113.41|113.01|113.44|113.04|113.37|112.97|7
1733176450000|2024-12-02 21:54:10|113.42|113.02|113.47|113.07|113.47|113.07|113.41|113.01|12
1733176460000|2024-12-02 21:54:20|113.49|113.09|113.59|113.19|113.59|113.19|113.49|113.09|10
1733176470000|2024-12-02 21:54:30|113.61|113.21|113.58|113.18|113.61|113.21|113.54|113.14|14
1733176480000|2024-12-02 21:54:40|113.59|113.19|113.57|113.17|113.59|113.19|113.55|113.15|10
1733176490000|2024-12-02 21:54:50|113.51|113.11|113.45|113.05|113.51|113.11|113.43|113.03|15
1733176500000|2024-12-02 21:55:00|113.44|113.04|113.33|112.93|113.48|113.08|113.33|112.93|21
1733176510000|2024-12-02 21:55:10|113.34|112.94|113.36|112.96|113.36|112.96|113.34|112.94|9
1733176520000|2024-12-02 21:55:20|113.38|112.98|113.44|113.04|113.44|113.04|113.38|112.98|4
1733176530000|2024-12-02 21:55:30|113.42|113.02|113.39|112.99|113.43|113.03|113.38|112.98|11
1733176540000|2024-12-02 21:55:40|113.38|112.98|113.49|113.09|113.49|113.09|113.38|112.98|11
1733176550000|2024-12-02 21:55:50|113.48|113.08|113.44|113.04|113.48|113.08|113.39|112.99|9
1733176560000|2024-12-02 21:56:00|113.46|113.06|113.53|113.13|113.53|113.13|113.46|113.06|10
1733176570000|2024-12-02 21:56:10|113.55|113.15|113.56|113.16|113.57|113.17|113.53|113.13|10
1733176580000|2024-12-02 21:56:20|113.55|113.15|113.48|113.08|113.55|113.15|113.48|113.08|6
1733176590000|2024-12-02 21:56:30|113.46|113.06|113.43|113.03|113.46|113.06|113.43|113.03|4
1733176600000|2024-12-02 21:56:40|113.41|113.01|113.36|112.96|113.41|113.01|113.36|112.96|3
1733176610000|2024-12-02 21:56:50|113.37|112.97|113.47|113.07|113.47|113.07|113.37|112.97|8
1733176620000|2024-12-02 21:57:00|113.46|113.06|113.49|113.09|113.5|113.1|113.46|113.06|8
1733176630000|2024-12-02 21:57:10|113.48|113.08|113.4|113|113.48|113.08|113.4|113|8
1733176640000|2024-12-02 21:57:20|113.41|113.01|113.44|113.04|113.44|113.04|113.38|112.98|9
1733176650000|2024-12-02 21:57:30|113.46|113.06|113.59|113.19|113.6|113.2|113.46|113.06|10
1733176660000|2024-12-02 21:57:40|113.6|113.2|113.63|113.23|113.63|113.23|113.6|113.2|6
1733176670000|2024-12-02 21:57:50|113.64|113.24|113.59|113.19|113.64|113.24|113.59|113.19|6
1733176680000|2024-12-02 21:58:00|113.58|113.18|113.58|113.18|113.72|113.32|113.58|113.18|18
1733176690000|2024-12-02 21:58:10|113.57|113.17|113.62|113.22|113.65|113.25|113.57|113.17|9
1733176700000|2024-12-02 21:58:20|113.61|113.21|113.58|113.18|113.64|113.24|113.57|113.17|18
1733176710000|2024-12-02 21:58:30|113.59|113.19|113.64|113.24|113.65|113.25|113.59|113.19|11
1733176720000|2024-12-02 21:58:40|113.67|113.27|113.66|113.26|113.67|113.27|113.65|113.25|9
1733176730000|2024-12-02 21:58:50|113.67|113.27|113.67|113.27|113.7|113.3|113.66|113.26|11
1733176740000|2024-12-02 21:59:00|113.65|113.25|113.58|113.18|113.65|113.25|113.58|113.18|3
1733176750000|2024-12-02 21:59:10|113.59|113.19|113.55|113.15|113.59|113.19|113.5|113.1|13
1733176760000|2024-12-02 21:59:20|113.57|113.17|113.59|113.19|113.6|113.2|113.56|113.16|13
1733176770000|2024-12-02 21:59:30|113.6|113.2|113.52|113.12|113.6|113.2|113.51|113.11|12
1733176780000|2024-12-02 21:59:40|113.51|113.11|113.53|113.13|113.55|113.15|113.51|113.11|9
1733176790000|2024-12-02 21:59:50|113.52|113.12|113.46|113.06|113.53|113.13|113.45|113.05|15
1733176800000|2024-12-02 22:00:00|113.47|113.07|113.55|113.15|113.55|113.15|113.38|112.98|21
1733176810000|2024-12-02 22:00:10|113.56|113.16|113.58|113.18|113.58|113.18|113.49|113.09|15
1733176820000|2024-12-02 22:00:20|113.59|113.19|113.6|113.2|113.67|113.27|113.58|113.18|16
1733176830000|2024-12-02 22:00:30|113.59|113.19|113.61|113.21|113.61|113.21|113.56|113.16|15
1733176840000|2024-12-02 22:00:40|113.62|113.22|113.71|113.31|113.71|113.31|113.62|113.22|22
1733176850000|2024-12-02 22:00:50|113.7|113.3|113.74|113.34|113.76|113.36|113.7|113.3|15
1733176860000|2024-12-02 22:01:00|113.73|113.33|113.73|113.33|113.73|113.33|113.65|113.25|18
1733176870000|2024-12-02 22:01:10|113.71|113.31|113.6|113.2|113.71|113.31|113.55|113.15|14
1733176880000|2024-12-02 22:01:20|113.61|113.21|113.55|113.15|113.62|113.22|113.49|113.09|25
1733176890000|2024-12-02 22:01:30|113.54|113.14|113.78|113.38|113.81|113.41|113.54|113.14|26
1733176900000|2024-12-02 22:01:40|113.77|113.37|113.71|113.31|113.86|113.46|113.67|113.27|19
1733176910000|2024-12-02 22:01:50|113.7|113.3|113.78|113.38|113.79|113.39|113.7|113.3|16
1733176920000|2024-12-02 22:02:00|113.77|113.37|113.77|113.37|113.85|113.45|113.77|113.37|23
1733176930000|2024-12-02 22:02:10|113.76|113.36|113.76|113.36|113.77|113.37|113.69|113.29|19
1733176940000|2024-12-02 22:02:20|113.73|113.33|113.94|113.54|113.95|113.55|113.68|113.28|21
1733176950000|2024-12-02 22:02:30|113.93|113.53|113.75|113.35|113.94|113.54|113.73|113.33|20
1733176960000|2024-12-02 22:02:40|113.78|113.38|113.53|113.13|113.79|113.39|113.53|113.13|19
1733176970000|2024-12-02 22:02:50|113.51|113.11|113.63|113.23|113.63|113.23|113.48|113.08|16
1733176980000|2024-12-02 22:03:00|113.64|113.24|113.76|113.36|113.77|113.37|113.64|113.24|22
1733176990000|2024-12-02 22:03:10|113.74|113.34|113.61|113.21|113.76|113.36|113.61|113.21|18
1733177000000|2024-12-02 22:03:20|113.6|113.2|113.69|113.29|113.73|113.33|113.6|113.2|16
1733177010000|2024-12-02 22:03:30|113.68|113.28|113.67|113.27|113.7|113.3|113.64|113.24|19
1733177020000|2024-12-02 22:03:40|113.68|113.28|113.79|113.39|113.79|113.39|113.68|113.28|10
1733177030000|2024-12-02 22:03:50|113.78|113.38|113.8|113.4|113.8|113.4|113.76|113.36|11
1733177040000|2024-12-02 22:04:00|113.78|113.38|113.81|113.41|113.88|113.48|113.78|113.38|23
1733177050000|2024-12-02 22:04:10|113.8|113.4|113.73|113.33|113.83|113.43|113.73|113.33|17
1733177060000|2024-12-02 22:04:20|113.72|113.32|113.79|113.39|113.84|113.44|113.72|113.32|15
1733177070000|2024-12-02 22:04:30|113.8|113.4|113.78|113.38|113.84|113.44|113.78|113.38|18
1733177080000|2024-12-02 22:04:40|113.73|113.33|113.73|113.33|113.75|113.35|113.68|113.28|19
1733177090000|2024-12-02 22:04:50|113.72|113.32|113.79|113.39|113.79|113.39|113.72|113.32|10
1733177100000|2024-12-02 22:05:00|113.82|113.42|113.72|113.32|113.87|113.47|113.72|113.32|17
1733177110000|2024-12-02 22:05:10|113.73|113.33|113.66|113.26|113.73|113.33|113.66|113.26|8
1733177120000|2024-12-02 22:05:20|113.67|113.27|113.75|113.35|113.77|113.37|113.67|113.27|18
1733177130000|2024-12-02 22:05:30|113.76|113.36|113.78|113.38|113.8|113.4|113.72|113.32|9
1733177140000|2024-12-02 22:05:40|113.79|113.39|113.77|113.37|113.79|113.39|113.75|113.35|15
1733177150000|2024-12-02 22:05:50|113.76|113.36|113.79|113.39|113.79|113.39|113.76|113.36|6
1733177160000|2024-12-02 22:06:00|113.78|113.38|113.79|113.39|113.81|113.41|113.78|113.38|12
1733177170000|2024-12-02 22:06:10|113.78|113.38|113.67|113.27|113.78|113.38|113.67|113.27|6
1733177180000|2024-12-02 22:06:20|113.66|113.26|113.68|113.28|113.71|113.31|113.65|113.25|16
1733177190000|2024-12-02 22:06:30|113.69|113.29|113.71|113.31|113.71|113.31|113.66|113.26|16
1733177200000|2024-12-02 22:06:40|113.72|113.32|113.63|113.23|113.72|113.32|113.63|113.23|23
1733177210000|2024-12-02 22:06:50|113.57|113.17|113.52|113.12|113.58|113.18|113.48|113.08|19
1733177220000|2024-12-02 22:07:00|113.53|113.13|113.44|113.04|113.58|113.18|113.44|113.04|14
1733177230000|2024-12-02 22:07:10|113.41|113.01|113.2|112.8|113.42|113.02|113.18|112.78|22
1733177240000|2024-12-02 22:07:20|113.19|112.79|113.16|112.76|113.19|112.79|113.11|112.71|15
1733177250000|2024-12-02 22:07:30|113.15|112.75|112.97|112.57|113.15|112.75|112.97|112.57|15
1733177260000|2024-12-02 22:07:40|112.98|112.58|112.97|112.57|112.99|112.59|112.94|112.54|18
1733177270000|2024-12-02 22:07:50|112.96|112.56|112.88|112.48|112.97|112.57|112.87|112.47|13
1733177280000|2024-12-02 22:08:00|112.87|112.47|112.91|112.51|113|112.6|112.82|112.42|17
1733177290000|2024-12-02 22:08:10|112.9|112.5|112.91|112.51|112.92|112.52|112.89|112.49|11
1733177300000|2024-12-02 22:08:20|112.92|112.52|113.01|112.61|113.01|112.61|112.92|112.52|16
1733177310000|2024-12-02 22:08:30|113|112.6|113.1|112.7|113.1|112.7|113|112.6|6
1733177320000|2024-12-02 22:08:40|113.11|112.71|113.12|112.72|113.12|112.72|113.09|112.69|10
1733177330000|2024-12-02 22:08:50|113.11|112.71|113.07|112.67|113.12|112.72|113.07|112.67|9
1733177340000|2024-12-02 22:09:00|113.1|112.7|113.09|112.69|113.21|112.81|113.09|112.69|18
1733177350000|2024-12-02 22:09:10|113.06|112.66|113.02|112.62|113.07|112.67|113.01|112.61|18
1733177360000|2024-12-02 22:09:20|113.01|112.61|113.09|112.69|113.12|112.72|112.98|112.58|15
1733177370000|2024-12-02 22:09:30|113.08|112.68|113|112.6|113.08|112.68|112.99|112.59|13
1733177380000|2024-12-02 22:09:40|113.01|112.61|113.08|112.68|113.09|112.69|113.01|112.61|12
1733177390000|2024-12-02 22:09:50|113.09|112.69|113.05|112.65|113.1|112.7|113.02|112.62|9
1733177400000|2024-12-02 22:10:00|113.06|112.66|113.33|112.93|113.37|112.97|113.03|112.63|25
1733177410000|2024-12-02 22:10:10|113.32|112.92|113.27|112.87|113.32|112.92|113.27|112.87|6
1733177420000|2024-12-02 22:10:20|113.26|112.86|113.08|112.68|113.26|112.86|113.08|112.68|15
1733177430000|2024-12-02 22:10:30|113.09|112.69|113.18|112.78|113.18|112.78|113.09|112.69|14
1733177440000|2024-12-02 22:10:40|113.17|112.77|113.23|112.83|113.24|112.84|113.16|112.76|16
1733177450000|2024-12-02 22:10:50|113.22|112.82|113.22|112.82|113.23|112.83|113.21|112.81|5
1733177460000|2024-12-02 22:11:00|113.2|112.8|113.26|112.86|113.28|112.88|113.2|112.8|10
1733177470000|2024-12-02 22:11:10|113.24|112.84|113.27|112.87|113.28|112.88|113.24|112.84|8
1733177480000|2024-12-02 22:11:20|113.28|112.88|113.32|112.92|113.34|112.94|113.25|112.85|15
1733177490000|2024-12-02 22:11:30|113.31|112.91|113.37|112.97|113.37|112.97|113.29|112.89|15
1733177500000|2024-12-02 22:11:40|113.38|112.98|113.3|112.9|113.38|112.98|113.27|112.87|15
1733177510000|2024-12-02 22:11:50|113.29|112.89|113.29|112.89|113.29|112.89|113.27|112.87|8
1733177520000|2024-12-02 22:12:00|113.3|112.9|113.27|112.87|113.31|112.91|113.22|112.82|16
1733177530000|2024-12-02 22:12:10|113.26|112.86|113.17|112.77|113.26|112.86|113.17|112.77|16
1733177540000|2024-12-02 22:12:20|113.18|112.78|113.21|112.81|113.29|112.89|113.18|112.78|13
1733177550000|2024-12-02 22:12:30|113.22|112.82|113.3|112.9|113.32|112.92|113.22|112.82|17
1733177560000|2024-12-02 22:12:40|113.28|112.88|113.42|113.02|113.44|113.04|113.28|112.88|17
1733177570000|2024-12-02 22:12:50|113.43|113.03|113.41|113.01|113.43|113.03|113.39|112.99|9
1733177580000|2024-12-02 22:13:00|113.4|113|113.23|112.83|113.4|113|113.22|112.82|19
1733177590000|2024-12-02 22:13:10|113.24|112.84|113.22|112.82|113.32|112.92|113.22|112.82|20
1733177600000|2024-12-02 22:13:20|113.21|112.81|113.21|112.81|113.22|112.82|113.2|112.8|6
1733177610000|2024-12-02 22:13:30|113.22|112.82|113.2|112.8|113.22|112.82|113.2|112.8|3
1733177620000|2024-12-02 22:13:40|113.19|112.79|113.23|112.83|113.25|112.85|113.17|112.77|14
1733177630000|2024-12-02 22:13:50|113.22|112.82|113.2|112.8|113.24|112.84|113.2|112.8|9
1733177640000|2024-12-02 22:14:00|113.19|112.79|113.17|112.77|113.19|112.79|113.16|112.76|8
1733177650000|2024-12-02 22:14:10|113.18|112.78|113.29|112.89|113.29|112.89|113.18|112.78|9
1733177660000|2024-12-02 22:14:20|113.28|112.88|113.29|112.89|113.32|112.92|113.28|112.88|8
1733177670000|2024-12-02 22:14:30|113.3|112.9|113.29|112.89|113.31|112.91|113.29|112.89|4
1733177680000|2024-12-02 22:14:40|113.28|112.88|113.17|112.77|113.28|112.88|113.14|112.74|13
1733177690000|2024-12-02 22:14:50|113.18|112.78|113.18|112.78|113.2|112.8|113.17|112.77|10
1733177700000|2024-12-02 22:15:00|113.19|112.79|113.26|112.86|113.29|112.89|113.13|112.73|25
1733177710000|2024-12-02 22:15:10|113.24|112.84|113.17|112.77|113.26|112.86|113.12|112.72|24
1733177720000|2024-12-02 22:15:20|113.18|112.78|113.18|112.78|113.18|112.78|113.12|112.72|14
1733177730000|2024-12-02 22:15:30|113.17|112.77|112.97|112.57|113.18|112.78|112.92|112.52|18
1733177740000|2024-12-02 22:15:40|112.98|112.58|113.06|112.66|113.08|112.68|112.98|112.58|19
1733177750000|2024-12-02 22:15:50|113.07|112.67|113.14|112.74|113.14|112.74|113.07|112.67|9
1733177760000|2024-12-02 22:16:00|113.16|112.76|113.23|112.83|113.24|112.84|113.16|112.76|13
1733177770000|2024-12-02 22:16:10|113.22|112.82|113.03|112.63|113.22|112.82|113.02|112.62|19
1733177780000|2024-12-02 22:16:20|113.02|112.62|112.96|112.56|113.03|112.63|112.96|112.56|12
1733177790000|2024-12-02 22:16:30|112.95|112.55|112.9|112.5|112.98|112.58|112.9|112.5|15
1733177800000|2024-12-02 22:16:40|112.92|112.52|112.84|112.44|112.92|112.52|112.84|112.44|10
1733177810000|2024-12-02 22:16:50|112.83|112.43|112.69|112.29|112.83|112.43|112.68|112.28|19
1733177820000|2024-12-02 22:17:00|112.66|112.26|112.65|112.25|112.68|112.28|112.62|112.22|15
1733177830000|2024-12-02 22:17:10|112.66|112.26|112.7|112.3|112.72|112.32|112.66|112.26|20
1733177840000|2024-12-02 22:17:20|112.68|112.28|112.66|112.26|112.68|112.28|112.62|112.22|14
1733177850000|2024-12-02 22:17:30|112.68|112.28|112.71|112.31|112.71|112.31|112.66|112.26|12
1733177860000|2024-12-02 22:17:40|112.72|112.32|112.81|112.41|112.81|112.41|112.72|112.32|14
1733177870000|2024-12-02 22:17:50|112.8|112.4|112.78|112.38|112.8|112.4|112.75|112.35|17
1733177880000|2024-12-02 22:18:00|112.79|112.39|112.8|112.4|112.81|112.41|112.78|112.38|9
1733177890000|2024-12-02 22:18:10|112.81|112.41|112.89|112.49|113.01|112.61|112.81|112.41|20
1733177900000|2024-12-02 22:18:20|112.91|112.51|112.87|112.47|113|112.6|112.85|112.45|20
1733177910000|2024-12-02 22:18:30|112.88|112.48|112.91|112.51|112.91|112.51|112.87|112.47|10
1733177920000|2024-12-02 22:18:40|112.89|112.49|112.86|112.46|112.9|112.5|112.86|112.46|12
1733177930000|2024-12-02 22:18:50|112.85|112.45|112.7|112.3|112.86|112.46|112.7|112.3|16
1733177940000|2024-12-02 22:19:00|112.71|112.31|112.66|112.26|112.71|112.31|112.65|112.25|20
1733177950000|2024-12-02 22:19:10|112.67|112.27|112.59|112.19|112.67|112.27|112.56|112.16|13
1733177960000|2024-12-02 22:19:20|112.58|112.18|112.61|112.21|112.63|112.23|112.55|112.15|9
1733177970000|2024-12-02 22:19:30|112.62|112.22|112.59|112.19|112.67|112.27|112.57|112.17|13
1733177980000|2024-12-02 22:19:40|112.57|112.17|112.58|112.18|112.6|112.2|112.57|112.17|14
1733177990000|2024-12-02 22:19:50|112.59|112.19|112.61|112.21|112.62|112.22|112.58|112.18|6
1733178000000|2024-12-02 22:20:00|112.62|112.22|112.68|112.28|112.68|112.28|112.61|112.21|10
1733178010000|2024-12-02 22:20:10|112.67|112.27|112.59|112.19|112.68|112.28|112.59|112.19|12
1733178020000|2024-12-02 22:20:20|112.58|112.18|112.59|112.19|112.6|112.2|112.58|112.18|6
1733178030000|2024-12-02 22:20:30|112.6|112.2|112.58|112.18|112.66|112.26|112.58|112.18|11
1733178040000|2024-12-02 22:20:40|112.59|112.19|112.55|112.15|112.59|112.19|112.55|112.15|5
1733178050000|2024-12-02 22:20:50|112.53|112.13|112.57|112.17|112.58|112.18|112.52|112.12|14
1733178060000|2024-12-02 22:21:00|112.58|112.18|112.62|112.22|112.63|112.23|112.58|112.18|8
1733178070000|2024-12-02 22:21:10|112.61|112.21|112.71|112.31|112.72|112.32|112.61|112.21|13
1733178080000|2024-12-02 22:21:20|112.7|112.3|112.77|112.37|112.78|112.38|112.69|112.29|13
1733178090000|2024-12-02 22:21:30|112.78|112.38|112.69|112.29|112.78|112.38|112.69|112.29|9
1733178100000|2024-12-02 22:21:40|112.7|112.3|112.77|112.37|112.78|112.38|112.7|112.3|15
1733178110000|2024-12-02 22:21:50|112.76|112.36|112.78|112.38|112.78|112.38|112.76|112.36|5
1733178120000|2024-12-02 22:22:00|112.79|112.39|112.81|112.41|112.82|112.42|112.79|112.39|4
1733178130000|2024-12-02 22:22:10|112.82|112.42|112.85|112.45|112.86|112.46|112.82|112.42|7
1733178140000|2024-12-02 22:22:20|112.86|112.46|112.82|112.42|112.86|112.46|112.82|112.42|2
1733178150000|2024-12-02 22:22:30|112.81|112.41|112.98|112.58|112.98|112.58|112.81|112.41|12
1733178160000|2024-12-02 22:22:40|112.99|112.59|113.16|112.76|113.18|112.78|112.98|112.58|13
1733178170000|2024-12-02 22:22:50|113.17|112.77|113.18|112.78|113.18|112.78|113.16|112.76|4
1733178180000|2024-12-02 22:23:00|113.19|112.79|113.2|112.8|113.21|112.81|113.16|112.76|9
1733178190000|2024-12-02 22:23:10|113.21|112.81|113.22|112.82|113.22|112.82|113.2|112.8|6
1733178200000|2024-12-02 22:23:20|113.23|112.83|113.35|112.95|113.36|112.96|113.23|112.83|10
1733178210000|2024-12-02 22:23:30|113.36|112.96|113.39|112.99|113.42|113.02|113.36|112.96|12
1733178220000|2024-12-02 22:23:40|113.38|112.98|113.39|112.99|113.39|112.99|113.38|112.98|2
1733178230000|2024-12-02 22:23:50|113.4|113|113.39|112.99|113.4|113|113.39|112.99|2
1733178240000|2024-12-02 22:24:00|113.4|113|113.47|113.07|113.47|113.07|113.39|112.99|8
1733178250000|2024-12-02 22:24:10|113.48|113.08|113.47|113.07|113.51|113.11|113.47|113.07|7
1733178260000|2024-12-02 22:24:20|113.46|113.06|113.38|112.98|113.48|113.08|113.38|112.98|8
1733178270000|2024-12-02 22:24:30|113.39|112.99|113.38|112.98|113.41|113.01|113.38|112.98|10
1733178280000|2024-12-02 22:24:40|113.37|112.97|113.36|112.96|113.37|112.97|113.36|112.96|2
1733178290000|2024-12-02 22:24:50|113.37|112.97|113.45|113.05|113.45|113.05|113.37|112.97|9
1733178300000|2024-12-02 22:25:00|113.47|113.07|113.43|113.03|113.47|113.07|113.43|113.03|7
1733178310000|2024-12-02 22:25:10|113.42|113.02|113.42|113.02|113.42|113.02|113.39|112.99|4
1733178320000|2024-12-02 22:25:20|113.43|113.03|113.42|113.02|113.43|113.03|113.42|113.02|2
1733178330000|2024-12-02 22:25:30|113.41|113.01|113.41|113.01|113.42|113.02|113.41|113.01|3
1733178350000|2024-12-02 22:25:50|113.39|112.99|113.16|112.76|113.39|112.99|113.05|112.65|17
1733178360000|2024-12-02 22:26:00|113.17|112.77|113.16|112.76|113.22|112.82|113.15|112.75|14
1733178370000|2024-12-02 22:26:10|113.15|112.75|113.11|112.71|113.15|112.75|113.11|112.71|7
1733178380000|2024-12-02 22:26:20|113.09|112.69|112.92|112.52|113.09|112.69|112.92|112.52|15
1733178390000|2024-12-02 22:26:30|112.91|112.51|112.78|112.38|112.91|112.51|112.78|112.38|10
1733178400000|2024-12-02 22:26:40|112.77|112.37|112.68|112.28|112.77|112.37|112.68|112.28|7
1733178410000|2024-12-02 22:26:50|112.67|112.27|112.66|112.26|112.69|112.29|112.66|112.26|8
1733178420000|2024-12-02 22:27:00|112.65|112.25|112.62|112.22|112.65|112.25|112.61|112.21|7
1733178430000|2024-12-02 22:27:10|112.61|112.21|112.63|112.23|112.63|112.23|112.61|112.21|3
1733178440000|2024-12-02 22:27:20|112.62|112.22|112.6|112.2|112.62|112.22|112.6|112.2|2
1733178450000|2024-12-02 22:27:30|112.61|112.21|112.6|112.2|112.62|112.22|112.6|112.2|5
1733178460000|2024-12-02 22:27:40|112.59|112.19|112.56|112.16|112.59|112.19|112.56|112.16|3
1733178470000|2024-12-02 22:27:50|112.55|112.15|112.53|112.13|112.55|112.15|112.53|112.13|3
1733178480000|2024-12-02 22:28:00|112.5|112.1|112.47|112.07|112.5|112.1|112.47|112.07|4
1733178490000|2024-12-02 22:28:10|112.46|112.06|112.36|111.96|112.46|112.06|112.35|111.95|14
1733178500000|2024-12-02 22:28:20|112.35|111.95|112.3|111.9|112.36|111.96|112.29|111.89|19
1733178510000|2024-12-02 22:28:30|112.29|111.89|112.28|111.88|112.32|111.92|112.28|111.88|12
1733178520000|2024-12-02 22:28:40|112.27|111.87|112.27|111.87|112.28|111.88|112.27|111.87|3
1733178530000|2024-12-02 22:28:50|112.29|111.89|112.26|111.86|112.31|111.91|112.26|111.86|9
1733178540000|2024-12-02 22:29:00|112.25|111.85|112.26|111.86|112.26|111.86|112.25|111.85|6
1733178550000|2024-12-02 22:29:10|112.25|111.85|112.25|111.85|112.26|111.86|112.24|111.84|5
1733178560000|2024-12-02 22:29:20|112.26|111.86|112.25|111.85|112.26|111.86|112.25|111.85|2
1733178570000|2024-12-02 22:29:30|112.24|111.84|112.25|111.85|112.26|111.86|112.24|111.84|4
1733178580000|2024-12-02 22:29:40|112.24|111.84|112.23|111.83|112.24|111.84|112.23|111.83|2
1733178590000|2024-12-02 22:29:50|112.24|111.84|112.16|111.76|112.24|111.84|112.16|111.76|9
1733178600000|2024-12-02 22:30:00|112.17|111.77|112.09|111.69|112.17|111.77|112.09|111.69|8
1733178610000|2024-12-02 22:30:10|112.08|111.68|111.96|111.56|112.08|111.68|111.96|111.56|10
1733178620000|2024-12-02 22:30:20|111.97|111.57|111.97|111.57|112.03|111.63|111.97|111.57|9
1733178630000|2024-12-02 22:30:30|111.98|111.58|112.07|111.67|112.07|111.67|111.95|111.55|16
1733178640000|2024-12-02 22:30:40|112.08|111.68|112.06|111.66|112.08|111.68|112.05|111.65|9
1733178650000|2024-12-02 22:30:50|112.05|111.65|111.99|111.59|112.06|111.66|111.99|111.59|8
1733178660000|2024-12-02 22:31:00|111.98|111.58|111.93|111.53|111.99|111.59|111.93|111.53|11
1733178670000|2024-12-02 22:31:10|111.92|111.52|111.76|111.36|111.93|111.53|111.75|111.35|22
1733178680000|2024-12-02 22:31:20|111.77|111.37|111.68|111.28|111.77|111.37|111.68|111.28|13
1733178690000|2024-12-02 22:31:30|111.69|111.29|111.69|111.29|111.74|111.34|111.68|111.28|14
1733178700000|2024-12-02 22:31:40|111.68|111.28|111.63|111.23|111.69|111.29|111.63|111.23|14
1733178710000|2024-12-02 22:31:50|111.61|111.21|111.55|111.15|111.62|111.22|111.53|111.13|24
1733178720000|2024-12-02 22:32:00|111.56|111.16|111.62|111.22|111.63|111.23|111.56|111.16|10
1733178730000|2024-12-02 22:32:10|111.63|111.23|111.64|111.24|111.65|111.25|111.61|111.21|17
1733178740000|2024-12-02 22:32:20|111.63|111.23|111.68|111.28|111.68|111.28|111.61|111.21|12
1733178750000|2024-12-02 22:32:30|111.67|111.27|111.68|111.28|111.7|111.3|111.67|111.27|9
1733178760000|2024-12-02 22:32:40|111.7|111.3|111.85|111.45|111.85|111.45|111.7|111.3|15
1733178770000|2024-12-02 22:32:50|111.81|111.41|111.77|111.37|111.81|111.41|111.74|111.34|12
1733178780000|2024-12-02 22:33:00|111.79|111.39|111.76|111.36|111.86|111.46|111.76|111.36|11
1733178790000|2024-12-02 22:33:10|111.74|111.34|111.65|111.25|111.74|111.34|111.65|111.25|15
1733178800000|2024-12-02 22:33:20|111.64|111.24|111.54|111.14|111.65|111.25|111.54|111.14|13
1733178810000|2024-12-02 22:33:30|111.53|111.13|111.63|111.23|111.65|111.25|111.53|111.13|21
1733178820000|2024-12-02 22:33:40|111.64|111.24|111.58|111.18|111.64|111.24|111.57|111.17|11
1733178830000|2024-12-02 22:33:50|111.57|111.17|111.62|111.22|111.62|111.22|111.55|111.15|10
1733178840000|2024-12-02 22:34:00|111.63|111.23|111.65|111.25|111.66|111.26|111.63|111.23|9
1733178850000|2024-12-02 22:34:10|111.64|111.24|111.62|111.22|111.64|111.24|111.62|111.22|3
1733178860000|2024-12-02 22:34:20|111.59|111.19|111.41|111.01|111.59|111.19|111.4|111|13
1733178870000|2024-12-02 22:34:30|111.4|111|111.36|110.96|111.4|111|111.35|110.95|10
1733178880000|2024-12-02 22:34:40|111.33|110.93|111.26|110.86|111.33|110.93|111.25|110.85|8
1733178890000|2024-12-02 22:34:50|111.25|110.85|111.31|110.91|111.33|110.93|111.25|110.85|16
1733178900000|2024-12-02 22:35:00|111.32|110.92|111.41|111.01|111.41|111.01|111.32|110.92|10
1733178910000|2024-12-02 22:35:10|111.42|111.02|111.45|111.05|111.47|111.07|111.42|111.02|7
1733178920000|2024-12-02 22:35:20|111.44|111.04|111.43|111.03|111.44|111.04|111.42|111.02|8
1733178930000|2024-12-02 22:35:30|111.44|111.04|111.48|111.08|111.48|111.08|111.42|111.02|7
1733178940000|2024-12-02 22:35:40|111.53|111.13|111.53|111.13|111.53|111.13|111.53|111.13|1
1733178950000|2024-12-02 22:35:50|111.54|111.14|111.63|111.23|111.66|111.26|111.53|111.13|20
1733178960000|2024-12-02 22:36:00|111.66|111.26|111.63|111.23|111.66|111.26|111.62|111.22|12
1733178970000|2024-12-02 22:36:10|111.62|111.22|111.59|111.19|111.64|111.24|111.57|111.17|6
1733178980000|2024-12-02 22:36:20|111.57|111.17|111.54|111.14|111.59|111.19|111.53|111.13|11
1733178990000|2024-12-02 22:36:30|111.57|111.17|111.61|111.21|111.63|111.23|111.57|111.17|11
1733179000000|2024-12-02 22:36:40|111.71|111.31|111.73|111.33|111.73|111.33|111.71|111.31|3
1733179010000|2024-12-02 22:36:50|111.72|111.32|111.72|111.32|111.72|111.32|111.72|111.32|1
1733179020000|2024-12-02 22:37:00|111.71|111.31|111.59|111.19|111.71|111.31|111.59|111.19|11
1733179030000|2024-12-02 22:37:10|111.6|111.2|111.59|111.19|111.6|111.2|111.54|111.14|11
1733179040000|2024-12-02 22:37:20|111.58|111.18|111.63|111.23|111.63|111.23|111.57|111.17|5
1733179050000|2024-12-02 22:37:30|111.67|111.27|111.74|111.34|111.76|111.36|111.67|111.27|8
1733179060000|2024-12-02 22:37:40|111.73|111.33|111.81|111.41|111.81|111.41|111.73|111.33|9
1733179070000|2024-12-02 22:37:50|111.82|111.42|111.88|111.48|111.89|111.49|111.82|111.42|5
1733179080000|2024-12-02 22:38:00|111.89|111.49|111.9|111.5|111.9|111.5|111.89|111.49|2
1733179090000|2024-12-02 22:38:10|111.92|111.52|111.93|111.53|111.96|111.56|111.92|111.52|8
1733179100000|2024-12-02 22:38:20|111.92|111.52|111.92|111.52|111.93|111.53|111.92|111.52|5
1733179110000|2024-12-02 22:38:30|111.93|111.53|111.95|111.55|111.95|111.55|111.92|111.52|10
1733179120000|2024-12-02 22:38:40|111.93|111.53|111.94|111.54|111.94|111.54|111.93|111.53|2
1733179130000|2024-12-02 22:38:50|111.95|111.55|112.05|111.65|112.06|111.66|111.95|111.55|11
1733179140000|2024-12-02 22:39:00|112.06|111.66|112.17|111.77|112.17|111.77|112.06|111.66|10
1733179150000|2024-12-02 22:39:10|112.16|111.76|112.21|111.81|112.21|111.81|112.15|111.75|8
1733179160000|2024-12-02 22:39:20|112.22|111.82|112.27|111.87|112.27|111.87|112.22|111.82|3
1733179170000|2024-12-02 22:39:30|112.26|111.86|112.25|111.85|112.26|111.86|112.25|111.85|2
1733179180000|2024-12-02 22:39:40|112.24|111.84|112.21|111.81|112.25|111.85|112.2|111.8|8
1733179190000|2024-12-02 22:39:50|112.2|111.8|112.16|111.76|112.22|111.82|112.13|111.73|12
1733179200000|2024-12-02 22:40:00|112.15|111.75|112.15|111.75|112.15|111.75|112.06|111.66|15
1733179210000|2024-12-02 22:40:10|112.17|111.77|112.27|111.87|112.28|111.88|112.17|111.77|9
1733179220000|2024-12-02 22:40:20|112.28|111.88|112.24|111.84|112.28|111.88|112.24|111.84|11
1733179230000|2024-12-02 22:40:30|112.22|111.82|112.18|111.78|112.22|111.82|112.16|111.76|9
1733179240000|2024-12-02 22:40:40|112.17|111.77|112.16|111.76|112.17|111.77|112.15|111.75|6
1733179260000|2024-12-02 22:41:00|112.15|111.75|112.13|111.73|112.15|111.75|112.13|111.73|7
1733179270000|2024-12-02 22:41:10|112.14|111.74|112.06|111.66|112.14|111.74|112.06|111.66|9
1733179280000|2024-12-02 22:41:20|112.07|111.67|112.04|111.64|112.07|111.67|112.04|111.64|10
1733179290000|2024-12-02 22:41:30|112.03|111.63|112.06|111.66|112.07|111.67|112.03|111.63|8
1733179300000|2024-12-02 22:41:40|112.07|111.67|112.07|111.67|112.07|111.67|112.03|111.63|9
1733179310000|2024-12-02 22:41:50|112.06|111.66|112.06|111.66|112.08|111.68|112.05|111.65|18
1733179320000|2024-12-02 22:42:00|112.05|111.65|111.92|111.52|112.07|111.67|111.92|111.52|7
1733179330000|2024-12-02 22:42:10|111.93|111.53|111.93|111.53|111.93|111.53|111.93|111.53|1
1733179340000|2024-12-02 22:42:20|111.91|111.51|111.92|111.52|111.92|111.52|111.91|111.51|6
1733179350000|2024-12-02 22:42:30|111.91|111.51|111.82|111.42|111.91|111.51|111.78|111.38|16
1733179360000|2024-12-02 22:42:40|111.83|111.43|111.82|111.42|111.85|111.45|111.81|111.41|14
1733179370000|2024-12-02 22:42:50|111.81|111.41|111.82|111.42|111.82|111.42|111.81|111.41|2
1733179380000|2024-12-02 22:43:00|111.81|111.41|111.82|111.42|111.82|111.42|111.81|111.41|2
1733179390000|2024-12-02 22:43:10|111.81|111.41|111.82|111.42|111.82|111.42|111.78|111.38|4
1733179400000|2024-12-02 22:43:20|111.81|111.41|111.77|111.37|111.81|111.41|111.77|111.37|9
1733179410000|2024-12-02 22:43:30|111.78|111.38|111.75|111.35|111.78|111.38|111.75|111.35|5
1733179420000|2024-12-02 22:43:40|111.74|111.34|111.69|111.29|111.74|111.34|111.69|111.29|4
1733179430000|2024-12-02 22:43:50|111.68|111.28|111.68|111.28|111.69|111.29|111.68|111.28|5
1733179440000|2024-12-02 22:44:00|111.69|111.29|111.69|111.29|111.69|111.29|111.68|111.28|3
1733179450000|2024-12-02 22:44:10|111.71|111.31|111.94|111.54|111.94|111.54|111.71|111.31|11
1733179460000|2024-12-02 22:44:20|111.95|111.55|111.97|111.57|111.98|111.58|111.95|111.55|5
1733179470000|2024-12-02 22:44:30|111.98|111.58|111.98|111.58|111.98|111.58|111.97|111.57|3
1733179480000|2024-12-02 22:44:40|112|111.6|112.04|111.64|112.04|111.64|112|111.6|3
1733179490000|2024-12-02 22:44:50|112.03|111.63|112.03|111.63|112.04|111.64|112.02|111.62|7
1733179500000|2024-12-02 22:45:00|112.02|111.62|112.01|111.61|112.02|111.62|112.01|111.61|2
1733179510000|2024-12-02 22:45:10|111.94|111.54|111.86|111.46|111.94|111.54|111.86|111.46|7
1733179520000|2024-12-02 22:45:20|111.87|111.47|111.87|111.47|111.88|111.48|111.87|111.47|3
1733179530000|2024-12-02 22:45:30|111.88|111.48|111.86|111.46|111.92|111.52|111.86|111.46|8
1733179540000|2024-12-02 22:45:40|111.87|111.47|111.82|111.42|111.87|111.47|111.82|111.42|17
1733179550000|2024-12-02 22:45:50|111.81|111.41|111.77|111.37|111.83|111.43|111.77|111.37|12
1733179560000|2024-12-02 22:46:00|111.78|111.38|111.74|111.34|111.8|111.4|111.74|111.34|12
1733179570000|2024-12-02 22:46:10|111.73|111.33|111.72|111.32|111.74|111.34|111.72|111.32|5
1733179580000|2024-12-02 22:46:20|111.71|111.31|111.72|111.32|111.72|111.32|111.71|111.31|16
1733179590000|2024-12-02 22:46:30|111.71|111.31|111.75|111.35|111.75|111.35|111.71|111.31|23
1733179600000|2024-12-02 22:46:40|111.77|111.37|111.85|111.45|111.85|111.45|111.77|111.37|11
1733179610000|2024-12-02 22:46:50|111.86|111.46|111.86|111.46|111.86|111.46|111.85|111.45|3
1733179620000|2024-12-02 22:47:00|111.87|111.47|112.02|111.62|112.02|111.62|111.86|111.46|7
1733179630000|2024-12-02 22:47:10|112.03|111.63|112.06|111.66|112.06|111.66|112.02|111.62|10
1733179640000|2024-12-02 22:47:20|112.07|111.67|112.16|111.76|112.17|111.77|112.07|111.67|14
1733179650000|2024-12-02 22:47:30|112.17|111.77|112.26|111.86|112.27|111.87|112.17|111.77|17
1733179660000|2024-12-02 22:47:40|112.25|111.85|112.26|111.86|112.27|111.87|112.25|111.85|18
1733179670000|2024-12-02 22:47:50|112.27|111.87|112.28|111.88|112.28|111.88|112.27|111.87|2
1733179680000|2024-12-02 22:48:00|112.29|111.89|112.34|111.94|112.35|111.95|112.29|111.89|10
1733179690000|2024-12-02 22:48:10|112.35|111.95|112.36|111.96|112.37|111.97|112.35|111.95|8
1733179700000|2024-12-02 22:48:20|112.37|111.97|112.37|111.97|112.37|111.97|112.37|111.97|1
1733179720000|2024-12-02 22:48:40|112.38|111.98|112.39|111.99|112.39|111.99|112.38|111.98|4
1733179730000|2024-12-02 22:48:50|112.38|111.98|112.3|111.9|112.39|111.99|112.27|111.87|10
1733179740000|2024-12-02 22:49:00|112.31|111.91|112.31|111.91|112.32|111.92|112.31|111.91|21
1733179750000|2024-12-02 22:49:10|112.29|111.89|112.24|111.84|112.3|111.9|112.23|111.83|13
1733179760000|2024-12-02 22:49:20|112.23|111.83|112.26|111.86|112.29|111.89|112.23|111.83|14
1733179770000|2024-12-02 22:49:30|112.25|111.85|112.32|111.92|112.33|111.93|112.25|111.85|16
1733179780000|2024-12-02 22:49:40|112.31|111.91|112.35|111.95|112.36|111.96|112.31|111.91|19
1733179790000|2024-12-02 22:49:50|112.36|111.96|112.34|111.94|112.36|111.96|112.3|111.9|15
1733179800000|2024-12-02 22:50:00|112.35|111.95|112.34|111.94|112.36|111.96|112.34|111.94|8
1733179810000|2024-12-02 22:50:10|112.35|111.95|112.34|111.94|112.35|111.95|112.33|111.93|6
1733179820000|2024-12-02 22:50:20|112.35|111.95|112.34|111.94|112.36|111.96|112.33|111.93|13
1733179830000|2024-12-02 22:50:30|112.33|111.93|112.33|111.93|112.33|111.93|112.33|111.93|1
1733179850000|2024-12-02 22:50:50|112.32|111.92|112.32|111.92|112.32|111.92|112.31|111.91|3
1733179860000|2024-12-02 22:51:00|112.31|111.91|112.31|111.91|112.31|111.91|112.31|111.91|1
1733179870000|2024-12-02 22:51:10|112.32|111.92|112.32|111.92|112.32|111.92|112.31|111.91|13
1733179890000|2024-12-02 22:51:30|112.33|111.93|112.34|111.94|112.34|111.94|112.33|111.93|8
1733179900000|2024-12-02 22:51:40|112.35|111.95|112.36|111.96|112.36|111.96|112.34|111.94|16
1733179910000|2024-12-02 22:51:50|112.35|111.95|112.34|111.94|112.36|111.96|112.34|111.94|15
1733179920000|2024-12-02 22:52:00|112.35|111.95|112.36|111.96|112.36|111.96|112.35|111.95|10
1733179930000|2024-12-02 22:52:10|112.38|111.98|112.42|112.02|112.43|112.03|112.38|111.98|11
1733179940000|2024-12-02 22:52:20|112.43|112.03|112.44|112.04|112.45|112.05|112.42|112.02|20
1733179950000|2024-12-02 22:52:30|112.43|112.03|112.43|112.03|112.44|112.04|112.43|112.03|7
1733179960000|2024-12-02 22:52:40|112.44|112.04|112.43|112.03|112.44|112.04|112.43|112.03|12
1733179970000|2024-12-02 22:52:50|112.42|112.02|112.44|112.04|112.45|112.05|112.42|112.02|8
1733179980000|2024-12-02 22:53:00|112.45|112.05|112.37|111.97|112.46|112.06|112.36|111.96|19
1733179990000|2024-12-02 22:53:10|112.36|111.96|112.15|111.75|112.36|111.96|112.15|111.75|23
1733180000000|2024-12-02 22:53:20|112.16|111.76|112.21|111.81|112.21|111.81|112.15|111.75|16
1733180010000|2024-12-02 22:53:30|112.2|111.8|112.21|111.81|112.23|111.83|112.2|111.8|20
1733180020000|2024-12-02 22:53:40|112.23|111.83|112.27|111.87|112.29|111.89|112.23|111.83|17
1733180030000|2024-12-02 22:53:50|112.29|111.89|112.32|111.92|112.33|111.93|112.28|111.88|13
1733180040000|2024-12-02 22:54:00|112.33|111.93|112.28|111.88|112.33|111.93|112.28|111.88|18
1733180050000|2024-12-02 22:54:10|112.29|111.89|112.19|111.79|112.29|111.89|112.19|111.79|21
1733180060000|2024-12-02 22:54:20|112.16|111.76|112.2|111.8|112.2|111.8|112.12|111.72|14
1733180070000|2024-12-02 22:54:30|112.21|111.81|112.24|111.84|112.26|111.86|112.21|111.81|16
1733180080000|2024-12-02 22:54:40|112.27|111.87|112.26|111.86|112.33|111.93|112.25|111.85|18
1733180090000|2024-12-02 22:54:50|112.25|111.85|112.25|111.85|112.27|111.87|112.24|111.84|12
1733180100000|2024-12-02 22:55:00|112.24|111.84|112.29|111.89|112.29|111.89|112.24|111.84|11
1733180110000|2024-12-02 22:55:10|112.32|111.92|112.4|112|112.4|112|112.3|111.9|17
1733180120000|2024-12-02 22:55:20|112.41|112.01|112.44|112.04|112.45|112.05|112.4|112|11
1733180130000|2024-12-02 22:55:30|112.45|112.05|112.43|112.03|112.47|112.07|112.43|112.03|8
1733180140000|2024-12-02 22:55:40|112.44|112.04|112.53|112.13|112.53|112.13|112.34|111.94|21
1733180150000|2024-12-02 22:55:50|112.54|112.14|112.53|112.13|112.54|112.14|112.51|112.11|18
1733180160000|2024-12-02 22:56:00|112.52|112.12|112.43|112.03|112.54|112.14|112.43|112.03|16
1733180170000|2024-12-02 22:56:10|112.44|112.04|112.42|112.02|112.44|112.04|112.41|112.01|24
1733180180000|2024-12-02 22:56:20|112.43|112.03|112.42|112.02|112.44|112.04|112.41|112.01|11
1733180190000|2024-12-02 22:56:30|112.43|112.03|112.53|112.13|112.53|112.13|112.42|112.02|15
1733180200000|2024-12-02 22:56:40|112.52|112.12|112.63|112.23|112.65|112.25|112.52|112.12|17
1733180210000|2024-12-02 22:56:50|112.62|112.22|112.62|112.22|112.63|112.23|112.62|112.22|7
1733180220000|2024-12-02 22:57:00|112.61|112.21|112.63|112.23|112.63|112.23|112.56|112.16|16
1733180230000|2024-12-02 22:57:10|112.64|112.24|112.73|112.33|112.73|112.33|112.64|112.24|14
1733180240000|2024-12-02 22:57:20|112.72|112.32|112.68|112.28|112.72|112.32|112.63|112.23|21
1733180250000|2024-12-02 22:57:30|112.69|112.29|112.72|112.32|112.72|112.32|112.68|112.28|11
1733180260000|2024-12-02 22:57:40|112.71|112.31|112.78|112.38|112.78|112.38|112.71|112.31|18
1733180270000|2024-12-02 22:57:50|112.79|112.39|112.83|112.43|112.83|112.43|112.78|112.38|21
1733180280000|2024-12-02 22:58:00|112.82|112.42|112.89|112.49|112.89|112.49|112.82|112.42|15
1733180290000|2024-12-02 22:58:10|112.9|112.5|112.93|112.53|112.93|112.53|112.89|112.49|14
1733180300000|2024-12-02 22:58:20|112.92|112.52|112.97|112.57|112.99|112.59|112.92|112.52|17
1733180310000|2024-12-02 22:58:30|112.92|112.52|113|112.6|113.01|112.61|112.92|112.52|24
1733180320000|2024-12-02 22:58:40|113.01|112.61|112.93|112.53|113.01|112.61|112.93|112.53|8
1733180330000|2024-12-02 22:58:50|112.94|112.54|112.95|112.55|112.96|112.56|112.92|112.52|13
1733180340000|2024-12-02 22:59:00|112.94|112.54|113.01|112.61|113.02|112.62|112.94|112.54|10
1733180350000|2024-12-02 22:59:10|113|112.6|112.82|112.42|113|112.6|112.82|112.42|8
1733180360000|2024-12-02 22:59:20|112.81|112.41|112.77|112.37|112.81|112.41|112.71|112.31|10
1733180370000|2024-12-02 22:59:30|112.78|112.38|112.81|112.41|112.82|112.42|112.77|112.37|10
1733180380000|2024-12-02 22:59:40|112.77|112.37|112.73|112.33|112.77|112.37|112.73|112.33|5
1733180390000|2024-12-02 22:59:50|112.72|112.32|112.72|112.32|112.72|112.32|112.72|112.32|1
1733180400000|2024-12-02 23:00:00|112.79|112.39|112.67|112.27|112.81|112.41|112.65|112.25|9
1733180410000|2024-12-02 23:00:10|112.66|112.26|112.69|112.29|112.69|112.29|112.64|112.24|11
1733180420000|2024-12-02 23:00:20|112.67|112.27|112.66|112.26|112.68|112.28|112.65|112.25|6
1733180430000|2024-12-02 23:00:30|112.67|112.27|112.6|112.2|112.67|112.27|112.6|112.2|7
1733180440000|2024-12-02 23:00:40|112.57|112.17|112.52|112.12|112.57|112.17|112.5|112.1|7
1733180450000|2024-12-02 23:00:50|112.51|112.11|112.44|112.04|112.51|112.11|112.43|112.03|7
1733180460000|2024-12-02 23:01:00|112.46|112.06|112.48|112.08|112.48|112.08|112.45|112.05|4
1733180470000|2024-12-02 23:01:10|112.54|112.14|112.5|112.1|112.56|112.16|112.48|112.08|12
1733180480000|2024-12-02 23:01:20|112.51|112.11|112.51|112.11|112.51|112.11|112.5|112.1|3
1733180490000|2024-12-02 23:01:30|112.53|112.13|112.6|112.2|112.61|112.21|112.53|112.13|9
1733180500000|2024-12-02 23:01:40|112.59|112.19|112.51|112.11|112.59|112.19|112.51|112.11|3
1733180510000|2024-12-02 23:01:50|112.5|112.1|112.51|112.11|112.52|112.12|112.5|112.1|6
1733180520000|2024-12-02 23:02:00|112.52|112.12|112.59|112.19|112.64|112.24|112.51|112.11|18
1733180530000|2024-12-02 23:02:10|112.56|112.16|112.59|112.19|112.59|112.19|112.53|112.13|16
1733180540000|2024-12-02 23:02:20|112.53|112.13|112.5|112.1|112.57|112.17|112.48|112.08|14
1733180550000|2024-12-02 23:02:30|112.49|112.09|112.57|112.17|112.59|112.19|112.49|112.09|13
1733180560000|2024-12-02 23:02:40|112.58|112.18|112.61|112.21|112.64|112.24|112.57|112.17|10
1733180570000|2024-12-02 23:02:50|112.62|112.22|112.56|112.16|112.66|112.26|112.56|112.16|11
1733180580000|2024-12-02 23:03:00|112.57|112.17|112.6|112.2|112.6|112.2|112.5|112.1|14
1733180590000|2024-12-02 23:03:10|112.59|112.19|112.68|112.28|112.69|112.29|112.59|112.19|11
1733180600000|2024-12-02 23:03:20|112.69|112.29|112.59|112.19|112.78|112.38|112.59|112.19|12
1733180610000|2024-12-02 23:03:30|112.58|112.18|112.62|112.22|112.66|112.26|112.57|112.17|17
1733180620000|2024-12-02 23:03:40|112.61|112.21|112.65|112.25|112.65|112.25|112.59|112.19|11
1733180630000|2024-12-02 23:03:50|112.66|112.26|112.73|112.33|112.76|112.36|112.64|112.24|18
1733180640000|2024-12-02 23:04:00|112.68|112.28|112.73|112.33|112.77|112.37|112.67|112.27|13
1733180650000|2024-12-02 23:04:10|112.74|112.34|112.76|112.36|112.76|112.36|112.74|112.34|6
1733180660000|2024-12-02 23:04:20|112.77|112.37|112.83|112.43|112.84|112.44|112.77|112.37|9
1733180670000|2024-12-02 23:04:30|112.84|112.44|112.74|112.34|112.85|112.45|112.73|112.33|10
1733180680000|2024-12-02 23:04:40|112.73|112.33|112.75|112.35|112.75|112.35|112.58|112.18|16
1733180690000|2024-12-02 23:04:50|112.76|112.36|112.67|112.27|112.76|112.36|112.66|112.26|7
1733180700000|2024-12-02 23:05:00|112.66|112.26|112.75|112.35|112.76|112.36|112.66|112.26|19
1733180710000|2024-12-02 23:05:10|112.74|112.34|112.77|112.37|112.77|112.37|112.62|112.22|16
1733180720000|2024-12-02 23:05:20|112.76|112.36|112.77|112.37|112.79|112.39|112.67|112.27|14
1733180730000|2024-12-02 23:05:30|112.76|112.36|112.8|112.4|112.83|112.43|112.76|112.36|17
1733180740000|2024-12-02 23:05:40|112.77|112.37|112.78|112.38|112.84|112.44|112.77|112.37|13
1733180750000|2024-12-02 23:05:50|112.79|112.39|112.78|112.38|112.79|112.39|112.74|112.34|9
1733180760000|2024-12-02 23:06:00|112.77|112.37|112.82|112.42|112.84|112.44|112.76|112.36|22
1733180770000|2024-12-02 23:06:10|112.83|112.43|112.84|112.44|112.85|112.45|112.82|112.42|9
1733180780000|2024-12-02 23:06:20|112.85|112.45|112.96|112.56|112.97|112.57|112.85|112.45|11
1733180790000|2024-12-02 23:06:30|112.94|112.54|112.87|112.47|112.95|112.55|112.87|112.47|5
1733180800000|2024-12-02 23:06:40|112.88|112.48|112.92|112.52|112.95|112.55|112.84|112.44|22
1733180810000|2024-12-02 23:06:50|112.93|112.53|112.98|112.58|113.01|112.61|112.88|112.48|14
1733180820000|2024-12-02 23:07:00|112.97|112.57|112.96|112.56|113|112.6|112.95|112.55|13
1733180830000|2024-12-02 23:07:10|112.97|112.57|112.87|112.47|113.01|112.61|112.87|112.47|13
1733180840000|2024-12-02 23:07:20|112.89|112.49|112.92|112.52|112.94|112.54|112.88|112.48|15
1733180850000|2024-12-02 23:07:30|112.93|112.53|112.9|112.5|112.94|112.54|112.9|112.5|8
1733180860000|2024-12-02 23:07:40|112.92|112.52|112.93|112.53|112.93|112.53|112.88|112.48|10
1733180870000|2024-12-02 23:07:50|112.92|112.52|112.98|112.58|113.04|112.64|112.92|112.52|8
1733180880000|2024-12-02 23:08:00|112.97|112.57|112.79|112.39|112.97|112.57|112.77|112.37|15
1733180890000|2024-12-02 23:08:10|112.82|112.42|112.85|112.45|112.85|112.45|112.79|112.39|9
1733180900000|2024-12-02 23:08:20|112.86|112.46|112.84|112.44|112.86|112.46|112.82|112.42|9
1733180910000|2024-12-02 23:08:30|112.85|112.45|112.85|112.45|112.86|112.46|112.84|112.44|4
1733180920000|2024-12-02 23:08:40|112.84|112.44|112.84|112.44|112.84|112.44|112.84|112.44|1
1733180930000|2024-12-02 23:08:50|112.79|112.39|112.59|112.19|112.79|112.39|112.59|112.19|14
1733180940000|2024-12-02 23:09:00|112.57|112.17|112.49|112.09|112.57|112.17|112.48|112.08|9
1733180950000|2024-12-02 23:09:10|112.48|112.08|112.49|112.09|112.5|112.1|112.48|112.08|4
1733180960000|2024-12-02 23:09:20|112.48|112.08|112.42|112.02|112.5|112.1|112.39|111.99|17
1733180970000|2024-12-02 23:09:30|112.43|112.03|112.4|112|112.46|112.06|112.37|111.97|16
1733180980000|2024-12-02 23:09:40|112.39|111.99|112.36|111.96|112.39|111.99|112.35|111.95|5
1733180990000|2024-12-02 23:09:50|112.37|111.97|112.39|111.99|112.39|111.99|112.37|111.97|5
1733181000000|2024-12-02 23:10:00|112.44|112.04|112.46|112.06|112.48|112.08|112.39|111.99|13
1733181010000|2024-12-02 23:10:10|112.45|112.05|112.31|111.91|112.46|112.06|112.3|111.9|20
1733181020000|2024-12-02 23:10:20|112.35|111.95|112.38|111.98|112.47|112.07|112.35|111.95|17
1733181030000|2024-12-02 23:10:30|112.39|111.99|112.48|112.08|112.49|112.09|112.39|111.99|15
1733181040000|2024-12-02 23:10:40|112.46|112.06|112.53|112.13|112.58|112.18|112.46|112.06|17
1733181050000|2024-12-02 23:10:50|112.54|112.14|112.49|112.09|112.55|112.15|112.48|112.08|16
1733181060000|2024-12-02 23:11:00|112.5|112.1|112.4|112|112.55|112.15|112.4|112|14
1733181070000|2024-12-02 23:11:10|112.41|112.01|112.39|111.99|112.43|112.03|112.37|111.97|13
1733181080000|2024-12-02 23:11:20|112.38|111.98|112.28|111.88|112.38|111.98|112.21|111.81|15
1733181090000|2024-12-02 23:11:30|112.27|111.87|112.2|111.8|112.27|111.87|112.19|111.79|10
1733181100000|2024-12-02 23:11:40|112.21|111.81|112.2|111.8|112.21|111.81|112.18|111.78|13
1733181110000|2024-12-02 23:11:50|112.21|111.81|112.19|111.79|112.29|111.89|112.19|111.79|15
1733181120000|2024-12-02 23:12:00|112.18|111.78|111.98|111.58|112.18|111.78|111.98|111.58|14
1733181130000|2024-12-02 23:12:10|111.95|111.55|111.97|111.57|111.98|111.58|111.94|111.54|12
1733181140000|2024-12-02 23:12:20|111.98|111.58|112.1|111.7|112.1|111.7|111.98|111.58|5
1733181150000|2024-12-02 23:12:30|112.11|111.71|112.05|111.65|112.17|111.77|112.01|111.61|14
1733181160000|2024-12-02 23:12:40|112.06|111.66|112.01|111.61|112.06|111.66|112|111.6|14
1733181170000|2024-12-02 23:12:50|112|111.6|111.96|111.56|112.01|111.61|111.93|111.53|10
1733181180000|2024-12-02 23:13:00|111.97|111.57|112.08|111.68|112.09|111.69|111.97|111.57|18
1733181190000|2024-12-02 23:13:10|112.09|111.69|112.05|111.65|112.09|111.69|111.96|111.56|18
1733181200000|2024-12-02 23:13:20|112.06|111.66|112.08|111.68|112.15|111.75|112.02|111.62|14
1733181210000|2024-12-02 23:13:30|112.07|111.67|112.25|111.85|112.25|111.85|112.07|111.67|16
1733181220000|2024-12-02 23:13:40|112.24|111.84|112.25|111.85|112.27|111.87|112.19|111.79|13
1733181230000|2024-12-02 23:13:50|112.24|111.84|112.25|111.85|112.29|111.89|112.2|111.8|17
1733181240000|2024-12-02 23:14:00|112.26|111.86|112.41|112.01|112.41|112.01|112.26|111.86|13
1733181250000|2024-12-02 23:14:10|112.42|112.02|112.38|111.98|112.42|112.02|112.37|111.97|10
1733181260000|2024-12-02 23:14:20|112.37|111.97|112.31|111.91|112.38|111.98|112.31|111.91|10
1733181270000|2024-12-02 23:14:30|112.3|111.9|112.2|111.8|112.3|111.9|112.16|111.76|15
1733181280000|2024-12-02 23:14:40|112.19|111.79|112.18|111.78|112.21|111.81|112.18|111.78|8
1733181290000|2024-12-02 23:14:50|112.19|111.79|112.18|111.78|112.2|111.8|112.18|111.78|10
1733181300000|2024-12-02 23:15:00|112.19|111.79|112.22|111.82|112.22|111.82|112.07|111.67|20
1733181310000|2024-12-02 23:15:10|112.23|111.83|112.26|111.86|112.3|111.9|112.21|111.81|15
1733181320000|2024-12-02 23:15:20|112.25|111.85|112.27|111.87|112.32|111.92|112.17|111.77|20
1733181330000|2024-12-02 23:15:30|112.28|111.88|112.17|111.77|112.31|111.91|112.16|111.76|21
1733181340000|2024-12-02 23:15:40|112.19|111.79|111.88|111.48|112.19|111.79|111.88|111.48|15
1733181350000|2024-12-02 23:15:50|111.98|111.58|112.08|111.68|112.12|111.72|111.97|111.57|23
1733181360000|2024-12-02 23:16:00|112.09|111.69|112.09|111.69|112.18|111.78|112.09|111.69|9
1733181370000|2024-12-02 23:16:10|112.08|111.68|112.27|111.87|112.27|111.87|112.08|111.68|14
1733181380000|2024-12-02 23:16:20|112.26|111.86|112.24|111.84|112.27|111.87|112.18|111.78|20
1733181390000|2024-12-02 23:16:30|112.25|111.85|112.29|111.89|112.37|111.97|112.22|111.82|28
1733181400000|2024-12-02 23:16:40|112.28|111.88|112.18|111.78|112.29|111.89|112.18|111.78|16
1733181410000|2024-12-02 23:16:50|112.19|111.79|112.19|111.79|112.25|111.85|112.12|111.72|23
1733181420000|2024-12-02 23:17:00|112.17|111.77|112.17|111.77|112.18|111.78|112.14|111.74|13
1733181430000|2024-12-02 23:17:10|112.18|111.78|112.19|111.79|112.19|111.79|112.12|111.72|15
1733181440000|2024-12-02 23:17:20|112.2|111.8|112.21|111.81|112.29|111.89|112.2|111.8|28
1733181450000|2024-12-02 23:17:30|112.25|111.85|112.27|111.87|112.3|111.9|112.24|111.84|19
1733181460000|2024-12-02 23:17:40|112.26|111.86|112.27|111.87|112.3|111.9|112.25|111.85|14
1733181470000|2024-12-02 23:17:50|112.26|111.86|112.24|111.84|112.27|111.87|112.21|111.81|17
1733181480000|2024-12-02 23:18:00|112.2|111.8|112.27|111.87|112.29|111.89|112.2|111.8|22
1733181490000|2024-12-02 23:18:10|112.26|111.86|112.27|111.87|112.27|111.87|112.2|111.8|12
1733181500000|2024-12-02 23:18:20|112.26|111.86|112.22|111.82|112.28|111.88|112.13|111.73|17
1733181510000|2024-12-02 23:18:30|112.21|111.81|112.34|111.94|112.34|111.94|112.18|111.78|13
1733181520000|2024-12-02 23:18:40|112.35|111.95|112.37|111.97|112.39|111.99|112.33|111.93|12
1733181530000|2024-12-02 23:18:50|112.36|111.96|112.37|111.97|112.4|112|112.32|111.92|15
1733181540000|2024-12-02 23:19:00|112.38|111.98|112.28|111.88|112.39|111.99|112.27|111.87|15
1733181550000|2024-12-02 23:19:10|112.3|111.9|112.36|111.96|112.37|111.97|112.29|111.89|18
1733181560000|2024-12-02 23:19:20|112.35|111.95|112.47|112.07|112.47|112.07|112.33|111.93|18
1733181570000|2024-12-02 23:19:30|112.48|112.08|112.48|112.08|112.49|112.09|112.44|112.04|19
1733181580000|2024-12-02 23:19:40|112.47|112.07|112.37|111.97|112.47|112.07|112.36|111.96|16
1733181590000|2024-12-02 23:19:50|112.38|111.98|112.38|111.98|112.44|112.04|112.35|111.95|22
1733181600000|2024-12-02 23:20:00|112.39|111.99|112.4|112|112.44|112.04|112.35|111.95|22
1733181610000|2024-12-02 23:20:10|112.39|111.99|112.41|112.01|112.44|112.04|112.37|111.97|22
1733181620000|2024-12-02 23:20:20|112.39|111.99|112.49|112.09|112.49|112.09|112.39|111.99|16
1733181630000|2024-12-02 23:20:30|112.48|112.08|112.34|111.94|112.48|112.08|112.34|111.94|19
1733181640000|2024-12-02 23:20:40|112.33|111.93|112.19|111.79|112.33|111.93|112.16|111.76|17
1733181650000|2024-12-02 23:20:50|112.2|111.8|112.18|111.78|112.2|111.8|112.14|111.74|12
1733181660000|2024-12-02 23:21:00|112.17|111.77|112|111.6|112.17|111.77|112|111.6|15
1733181670000|2024-12-02 23:21:10|111.8|111.4|111.99|111.59|112.01|111.61|111.8|111.4|26
1733181680000|2024-12-02 23:21:20|112|111.6|111.96|111.56|112.02|111.62|111.96|111.56|16
1733181690000|2024-12-02 23:21:30|111.95|111.55|111.89|111.49|111.96|111.56|111.88|111.48|17
1733181700000|2024-12-02 23:21:40|111.88|111.48|111.94|111.54|111.95|111.55|111.88|111.48|13
1733181710000|2024-12-02 23:21:50|111.91|111.51|112.01|111.61|112.01|111.61|111.89|111.49|16
1733181720000|2024-12-02 23:22:00|111.99|111.59|111.99|111.59|112.05|111.65|111.99|111.59|14
1733181730000|2024-12-02 23:22:10|112.01|111.61|111.98|111.58|112.03|111.63|111.85|111.45|19
1733181740000|2024-12-02 23:22:20|111.97|111.57|111.97|111.57|112.05|111.65|111.9|111.5|20
1733181750000|2024-12-02 23:22:30|111.98|111.58|112.01|111.61|112.03|111.63|111.94|111.54|21
1733181760000|2024-12-02 23:22:40|112.03|111.63|112.12|111.72|112.12|111.72|111.97|111.57|11
1733181770000|2024-12-02 23:22:50|112.11|111.71|112.02|111.62|112.13|111.73|111.97|111.57|23
1733181780000|2024-12-02 23:23:00|112.03|111.63|112.15|111.75|112.15|111.75|112.02|111.62|14
1733181790000|2024-12-02 23:23:10|112.23|111.83|112.21|111.81|112.23|111.83|112.17|111.77|13
1733181800000|2024-12-02 23:23:20|112.22|111.82|112.21|111.81|112.23|111.83|112.17|111.77|9
1733181810000|2024-12-02 23:23:30|112.22|111.82|112.24|111.84|112.26|111.86|112.17|111.77|15
1733181820000|2024-12-02 23:23:40|112.33|111.93|112.3|111.9|112.34|111.94|112.27|111.87|20
1733181830000|2024-12-02 23:23:50|112.29|111.89|112.29|111.89|112.32|111.92|112.27|111.87|20
1733181840000|2024-12-02 23:24:00|112.28|111.88|112.36|111.96|112.36|111.96|112.28|111.88|13
1733181850000|2024-12-02 23:24:10|112.35|111.95|112.32|111.92|112.35|111.95|112.29|111.89|14
1733181860000|2024-12-02 23:24:20|112.33|111.93|112.29|111.89|112.33|111.93|112.28|111.88|6
1733181870000|2024-12-02 23:24:30|112.28|111.88|112.16|111.76|112.28|111.88|112.16|111.76|10
1733181880000|2024-12-02 23:24:40|112.17|111.77|111.89|111.49|112.17|111.77|111.89|111.49|9
1733181890000|2024-12-02 23:24:50|111.93|111.53|111.95|111.55|111.96|111.56|111.93|111.53|8
1733181900000|2024-12-02 23:25:00|111.94|111.54|111.91|111.51|111.98|111.58|111.91|111.51|13
1733181910000|2024-12-02 23:25:10|111.92|111.52|112.03|111.63|112.04|111.64|111.9|111.5|15
1733181920000|2024-12-02 23:25:20|112.02|111.62|112.13|111.73|112.14|111.74|112.01|111.61|25
1733181930000|2024-12-02 23:25:30|112.11|111.71|112.17|111.77|112.18|111.78|112.11|111.71|13
1733181940000|2024-12-02 23:25:40|112.15|111.75|112.25|111.85|112.25|111.85|112.15|111.75|10
1733181950000|2024-12-02 23:25:50|112.24|111.84|112.26|111.86|112.26|111.86|112.22|111.82|7
1733181960000|2024-12-02 23:26:00|112.32|111.92|112.26|111.86|112.32|111.92|112.26|111.86|8
1733181970000|2024-12-02 23:26:10|112.27|111.87|112.3|111.9|112.35|111.95|112.26|111.86|15
1733181980000|2024-12-02 23:26:20|112.31|111.91|112.36|111.96|112.37|111.97|112.31|111.91|20
1733181990000|2024-12-02 23:26:30|112.37|111.97|112.53|112.13|112.54|112.14|112.37|111.97|16
1733182000000|2024-12-02 23:26:40|112.51|112.11|112.46|112.06|112.51|112.11|112.4|112|19
1733182010000|2024-12-02 23:26:50|112.47|112.07|112.41|112.01|112.47|112.07|112.4|112|13
1733182020000|2024-12-02 23:27:00|112.4|112|112.36|111.96|112.4|112|112.32|111.92|20
1733182030000|2024-12-02 23:27:10|112.37|111.97|112.42|112.02|112.43|112.03|112.36|111.96|20
1733182040000|2024-12-02 23:27:20|112.43|112.03|112.35|111.95|112.43|112.03|112.34|111.94|18
1733182050000|2024-12-02 23:27:30|112.36|111.96|112.42|112.02|112.44|112.04|112.36|111.96|16
1733182060000|2024-12-02 23:27:40|112.43|112.03|112.5|112.1|112.51|112.11|112.43|112.03|17
1733182070000|2024-12-02 23:27:50|112.51|112.11|112.45|112.05|112.51|112.11|112.45|112.05|15
1733182080000|2024-12-02 23:28:00|112.46|112.06|112.45|112.05|112.46|112.06|112.37|111.97|14
1733182090000|2024-12-02 23:28:10|112.44|112.04|112.46|112.06|112.47|112.07|112.43|112.03|9
1733182100000|2024-12-02 23:28:20|112.45|112.05|112.45|112.05|112.46|112.06|112.35|111.95|17
1733182110000|2024-12-02 23:28:30|112.44|112.04|112.47|112.07|112.53|112.13|112.44|112.04|20
1733182120000|2024-12-02 23:28:40|112.46|112.06|112.42|112.02|112.46|112.06|112.4|112|12
1733182130000|2024-12-02 23:28:50|112.41|112.01|112.45|112.05|112.47|112.07|112.39|111.99|11
1733182140000|2024-12-02 23:29:00|112.46|112.06|112.4|112|112.46|112.06|112.36|111.96|16
1733182150000|2024-12-02 23:29:10|112.39|111.99|112.39|111.99|112.4|112|112.31|111.91|21
1733182160000|2024-12-02 23:29:20|112.38|111.98|112.36|111.96|112.39|111.99|112.34|111.94|9
1733182170000|2024-12-02 23:29:30|112.37|111.97|112.25|111.85|112.38|111.98|112.19|111.79|16
1733182180000|2024-12-02 23:29:40|112.24|111.84|112.24|111.84|112.24|111.84|112.24|111.84|1
1733182190000|2024-12-02 23:29:50|112.23|111.83|112.18|111.78|112.23|111.83|112.17|111.77|13
1733182200000|2024-12-02 23:30:00|112.17|111.77|112.01|111.61|112.17|111.77|112.01|111.61|20
1733182210000|2024-12-02 23:30:10|112|111.6|111.87|111.47|112|111.6|111.86|111.46|13
1733182220000|2024-12-02 23:30:20|111.88|111.48|111.96|111.56|111.99|111.59|111.88|111.48|14
1733182230000|2024-12-02 23:30:30|111.97|111.57|111.95|111.55|111.99|111.59|111.94|111.54|18
1733182240000|2024-12-02 23:30:40|111.94|111.54|111.95|111.55|111.96|111.56|111.88|111.48|12
1733182250000|2024-12-02 23:30:50|111.94|111.54|111.89|111.49|111.94|111.54|111.87|111.47|9
1733182260000|2024-12-02 23:31:00|111.88|111.48|111.87|111.47|111.88|111.48|111.8|111.4|17
1733182270000|2024-12-02 23:31:10|111.86|111.46|111.86|111.46|111.87|111.47|111.84|111.44|10
1733182280000|2024-12-02 23:31:20|111.85|111.45|111.79|111.39|111.85|111.45|111.78|111.38|5
1733182290000|2024-12-02 23:31:30|111.78|111.38|111.69|111.29|111.78|111.38|111.66|111.26|15
1733182300000|2024-12-02 23:31:40|111.68|111.28|111.67|111.27|111.68|111.28|111.66|111.26|8
1733182310000|2024-12-02 23:31:50|111.66|111.26|111.63|111.23|111.66|111.26|111.63|111.23|4
1733182320000|2024-12-02 23:32:00|111.6|111.2|111.61|111.21|111.62|111.22|111.59|111.19|12
1733182330000|2024-12-02 23:32:10|111.62|111.22|111.56|111.16|111.62|111.22|111.52|111.12|16
1733182340000|2024-12-02 23:32:20|111.55|111.15|111.54|111.14|111.62|111.22|111.53|111.13|15
1733182350000|2024-12-02 23:32:30|111.53|111.13|111.6|111.2|111.6|111.2|111.46|111.06|14
1733182360000|2024-12-02 23:32:40|111.61|111.21|111.58|111.18|111.62|111.22|111.56|111.16|16
1733182370000|2024-12-02 23:32:50|111.59|111.19|111.33|110.93|111.6|111.2|111.31|110.91|9
1733182380000|2024-12-02 23:33:00|111.35|110.95|111.36|110.96|111.36|110.96|111.33|110.93|11
1733182390000|2024-12-02 23:33:10|111.38|110.98|111.33|110.93|111.38|110.98|111.33|110.93|6
1733182400000|2024-12-02 23:33:20|111.34|110.94|111.28|110.88|111.34|110.94|111.27|110.87|10
1733182410000|2024-12-02 23:33:30|111.27|110.87|111.23|110.83|111.27|110.87|111.23|110.83|4
1733182420000|2024-12-02 23:33:40|111.24|110.84|111.34|110.94|111.34|110.94|111.24|110.84|18
1733182430000|2024-12-02 23:33:50|111.37|110.97|111.45|111.05|111.45|111.05|111.37|110.97|13
1733182440000|2024-12-02 23:34:00|111.46|111.06|111.6|111.2|111.6|111.2|111.46|111.06|11
1733182450000|2024-12-02 23:34:10|111.58|111.18|111.66|111.26|111.66|111.26|111.53|111.13|12
1733182460000|2024-12-02 23:34:20|111.69|111.29|111.75|111.35|111.75|111.35|111.69|111.29|5
1733182470000|2024-12-02 23:34:30|111.76|111.36|111.83|111.43|111.83|111.43|111.76|111.36|9
1733182480000|2024-12-02 23:34:40|111.85|111.45|111.92|111.52|111.93|111.53|111.85|111.45|10
1733182490000|2024-12-02 23:34:50|111.9|111.5|111.86|111.46|111.92|111.52|111.85|111.45|9
1733182500000|2024-12-02 23:35:00|111.88|111.48|111.79|111.39|111.88|111.48|111.75|111.35|15
1733182510000|2024-12-02 23:35:10|111.78|111.38|111.77|111.37|111.81|111.41|111.75|111.35|13
1733182520000|2024-12-02 23:35:20|111.78|111.38|111.79|111.39|111.81|111.41|111.76|111.36|15
1733182530000|2024-12-02 23:35:30|111.8|111.4|111.86|111.46|111.88|111.48|111.8|111.4|15
1733182540000|2024-12-02 23:35:40|111.85|111.45|111.85|111.45|111.85|111.45|111.78|111.38|13
1733182550000|2024-12-02 23:35:50|111.88|111.48|111.87|111.47|111.88|111.48|111.84|111.44|13
1733182560000|2024-12-02 23:36:00|111.86|111.46|111.89|111.49|111.91|111.51|111.83|111.43|19
1733182570000|2024-12-02 23:36:10|111.88|111.48|111.92|111.52|111.92|111.52|111.87|111.47|10
1733182580000|2024-12-02 23:36:20|111.91|111.51|111.83|111.43|111.92|111.52|111.83|111.43|15
1733182590000|2024-12-02 23:36:30|111.82|111.42|111.74|111.34|111.82|111.42|111.68|111.28|19
1733182600000|2024-12-02 23:36:40|111.75|111.35|111.78|111.38|111.81|111.41|111.72|111.32|15
1733182610000|2024-12-02 23:36:50|111.79|111.39|111.65|111.25|111.79|111.39|111.65|111.25|22
1733182620000|2024-12-02 23:37:00|111.58|111.18|111.5|111.1|111.58|111.18|111.48|111.08|15
1733182630000|2024-12-02 23:37:10|111.49|111.09|111.62|111.22|111.63|111.23|111.49|111.09|20
1733182640000|2024-12-02 23:37:20|111.61|111.21|111.62|111.22|111.7|111.3|111.61|111.21|17
1733182650000|2024-12-02 23:37:30|111.61|111.21|111.61|111.21|111.63|111.23|111.59|111.19|13
1733182660000|2024-12-02 23:37:40|111.62|111.22|111.65|111.25|111.72|111.32|111.62|111.22|18
1733182670000|2024-12-02 23:37:50|111.63|111.23|111.59|111.19|111.63|111.23|111.53|111.13|15
1733182680000|2024-12-02 23:38:00|111.58|111.18|111.7|111.3|111.7|111.3|111.58|111.18|11
1733182690000|2024-12-02 23:38:10|111.69|111.29|111.75|111.35|111.78|111.38|111.69|111.29|13
1733182700000|2024-12-02 23:38:20|111.74|111.34|111.62|111.22|111.75|111.35|111.58|111.18|26
1733182710000|2024-12-02 23:38:30|111.61|111.21|111.52|111.12|111.62|111.22|111.5|111.1|13
1733182720000|2024-12-02 23:38:40|111.55|111.15|111.61|111.21|111.61|111.21|111.53|111.13|12
1733182730000|2024-12-02 23:38:50|111.62|111.22|111.75|111.35|111.77|111.37|111.62|111.22|17
1733182740000|2024-12-02 23:39:00|111.74|111.34|111.75|111.35|111.87|111.47|111.74|111.34|16
1733182750000|2024-12-02 23:39:10|111.74|111.34|111.8|111.4|111.81|111.41|111.74|111.34|15
1733182760000|2024-12-02 23:39:20|111.79|111.39|111.76|111.36|111.8|111.4|111.75|111.35|5
1733182770000|2024-12-02 23:39:30|111.8|111.4|111.8|111.4|111.81|111.41|111.74|111.34|9
1733182780000|2024-12-02 23:39:40|111.79|111.39|111.76|111.36|111.8|111.4|111.75|111.35|13
1733182790000|2024-12-02 23:39:50|111.75|111.35|111.82|111.42|111.86|111.46|111.75|111.35|14
1733182800000|2024-12-02 23:40:00|111.83|111.43|111.81|111.41|111.88|111.48|111.81|111.41|15
1733182810000|2024-12-02 23:40:10|111.82|111.42|111.99|111.59|112|111.6|111.82|111.42|13
1733182820000|2024-12-02 23:40:20|111.98|111.58|112.04|111.64|112.04|111.64|111.98|111.58|12
1733182830000|2024-12-02 23:40:30|112.03|111.63|112.09|111.69|112.1|111.7|112|111.6|15
1733182840000|2024-12-02 23:40:40|112.1|111.7|112.15|111.75|112.24|111.84|112.1|111.7|12
1733182850000|2024-12-02 23:40:50|112.14|111.74|112.15|111.75|112.16|111.76|112.13|111.73|14
1733182860000|2024-12-02 23:41:00|112.14|111.74|112.15|111.75|112.16|111.76|112.13|111.73|6
1733182870000|2024-12-02 23:41:10|112.16|111.76|111.8|111.4|112.16|111.76|111.79|111.39|16
1733182880000|2024-12-02 23:41:20|111.79|111.39|111.89|111.49|111.9|111.5|111.78|111.38|21
1733182890000|2024-12-02 23:41:30|111.9|111.5|111.83|111.43|111.9|111.5|111.81|111.41|14
1733182900000|2024-12-02 23:41:40|111.82|111.42|111.81|111.41|111.83|111.43|111.81|111.41|15
1733182910000|2024-12-02 23:41:50|111.82|111.42|111.82|111.42|111.9|111.5|111.81|111.41|16
1733182920000|2024-12-02 23:42:00|111.84|111.44|111.91|111.51|111.91|111.51|111.79|111.39|12
1733182930000|2024-12-02 23:42:10|111.89|111.49|111.82|111.42|111.89|111.49|111.8|111.4|14
1733182940000|2024-12-02 23:42:20|111.85|111.45|111.85|111.45|111.9|111.5|111.85|111.45|6
1733182950000|2024-12-02 23:42:30|111.89|111.49|111.84|111.44|111.89|111.49|111.8|111.4|13
1733182960000|2024-12-02 23:42:40|111.83|111.43|111.8|111.4|111.84|111.44|111.79|111.39|12
1733182970000|2024-12-02 23:42:50|111.81|111.41|111.79|111.39|111.87|111.47|111.79|111.39|14
1733182980000|2024-12-02 23:43:00|111.8|111.4|111.79|111.39|111.81|111.41|111.79|111.39|7
1733182990000|2024-12-02 23:43:10|111.82|111.42|111.84|111.44|111.84|111.44|111.8|111.4|16
1733183000000|2024-12-02 23:43:20|111.83|111.43|111.9|111.5|111.91|111.51|111.83|111.43|8
1733183010000|2024-12-02 23:43:30|111.91|111.51|112.01|111.61|112.01|111.61|111.89|111.49|8
1733183020000|2024-12-02 23:43:40|112|111.6|112.01|111.61|112.01|111.61|112|111.6|2
1733183030000|2024-12-02 23:43:50|112|111.6|112|111.6|112.01|111.61|111.99|111.59|5
1733183040000|2024-12-02 23:44:00|112.01|111.61|112.03|111.63|112.04|111.64|112|111.6|9
1733183050000|2024-12-02 23:44:10|112.02|111.62|112.1|111.7|112.11|111.71|112.02|111.62|12
1733183060000|2024-12-02 23:44:20|112.11|111.71|112.03|111.63|112.11|111.71|112.01|111.61|13
1733183070000|2024-12-02 23:44:30|112.04|111.64|112.08|111.68|112.1|111.7|112.02|111.62|9
1733183080000|2024-12-02 23:44:40|112.09|111.69|112.04|111.64|112.1|111.7|112.03|111.63|7
1733183090000|2024-12-02 23:44:50|112.07|111.67|111.99|111.59|112.08|111.68|111.99|111.59|12
1733183100000|2024-12-02 23:45:00|111.98|111.58|111.92|111.52|112|111.6|111.92|111.52|7
1733183110000|2024-12-02 23:45:10|111.91|111.51|111.83|111.43|111.92|111.52|111.83|111.43|17
1733183120000|2024-12-02 23:45:20|111.82|111.42|111.82|111.42|111.85|111.45|111.81|111.41|11
1733183130000|2024-12-02 23:45:30|111.83|111.43|111.83|111.43|111.92|111.52|111.83|111.43|10
1733183140000|2024-12-02 23:45:40|111.82|111.42|111.86|111.46|111.87|111.47|111.82|111.42|5
1733183150000|2024-12-02 23:45:50|111.84|111.44|111.8|111.4|111.84|111.44|111.8|111.4|5
1733183160000|2024-12-02 23:46:00|111.75|111.35|111.51|111.11|111.75|111.35|111.51|111.11|14
1733183170000|2024-12-02 23:46:10|111.5|111.1|111.57|111.17|111.59|111.19|111.46|111.06|26
1733183180000|2024-12-02 23:46:20|111.58|111.18|111.55|111.15|111.6|111.2|111.53|111.13|16
1733183190000|2024-12-02 23:46:30|111.56|111.16|111.65|111.25|111.7|111.3|111.54|111.14|13
1733183200000|2024-12-02 23:46:40|111.64|111.24|111.64|111.24|111.65|111.25|111.48|111.08|19
1733183210000|2024-12-02 23:46:50|111.63|111.23|111.62|111.22|111.63|111.23|111.59|111.19|11
1733183220000|2024-12-02 23:47:00|111.61|111.21|111.59|111.19|111.61|111.21|111.56|111.16|6
1733183230000|2024-12-02 23:47:10|111.6|111.2|111.59|111.19|111.63|111.23|111.54|111.14|8
1733183240000|2024-12-02 23:47:20|111.6|111.2|111.52|111.12|111.6|111.2|111.52|111.12|11
1733183250000|2024-12-02 23:47:30|111.51|111.11|111.38|110.98|111.51|111.11|111.34|110.94|13
1733183260000|2024-12-02 23:47:40|111.39|110.99|111.34|110.94|111.41|111.01|111.34|110.94|8
1733183270000|2024-12-02 23:47:50|111.35|110.95|111.17|110.77|111.35|110.95|111.17|110.77|12
1733183280000|2024-12-02 23:48:00|111.19|110.79|111.22|110.82|111.22|110.82|111.19|110.79|10
1733183290000|2024-12-02 23:48:10|111.24|110.84|111.3|110.9|111.3|110.9|111.24|110.84|11
1733183300000|2024-12-02 23:48:20|111.31|110.91|111.25|110.85|111.31|110.91|111.24|110.84|12
1733183310000|2024-12-02 23:48:30|111.24|110.84|111.33|110.93|111.37|110.97|111.21|110.81|14
1733183320000|2024-12-02 23:48:40|111.31|110.91|111.34|110.94|111.34|110.94|111.25|110.85|15
1733183330000|2024-12-02 23:48:50|111.35|110.95|111.42|111.02|111.45|111.05|111.35|110.95|15
1733183340000|2024-12-02 23:49:00|111.41|111.01|111.38|110.98|111.43|111.03|111.38|110.98|13
1733183350000|2024-12-02 23:49:10|111.39|110.99|111.42|111.02|111.43|111.03|111.39|110.99|15
1733183360000|2024-12-02 23:49:20|111.41|111.01|111.3|110.9|111.42|111.02|111.3|110.9|20
1733183370000|2024-12-02 23:49:30|111.32|110.92|111.3|110.9|111.33|110.93|111.3|110.9|9
1733183380000|2024-12-02 23:49:40|111.31|110.91|111.23|110.83|111.31|110.91|111.22|110.82|8
1733183390000|2024-12-02 23:49:50|111.24|110.84|111.21|110.81|111.25|110.85|111.21|110.81|8
1733183400000|2024-12-02 23:50:00|111.22|110.82|111.32|110.92|111.34|110.94|111.22|110.82|14
1733183410000|2024-12-02 23:50:10|111.33|110.93|111.32|110.92|111.43|111.03|111.3|110.9|16
1733183420000|2024-12-02 23:50:20|111.31|110.91|111.34|110.94|111.34|110.94|111.23|110.83|17
1733183430000|2024-12-02 23:50:30|111.33|110.93|111.33|110.93|111.34|110.94|111.32|110.92|10
1733183440000|2024-12-02 23:50:40|111.34|110.94|111.37|110.97|111.41|111.01|111.32|110.92|10
1733183450000|2024-12-02 23:50:50|111.36|110.96|111.42|111.02|111.42|111.02|111.34|110.94|10
1733183460000|2024-12-02 23:51:00|111.43|111.03|111.48|111.08|111.49|111.09|111.43|111.03|10
1733183470000|2024-12-02 23:51:10|111.47|111.07|111.43|111.03|111.47|111.07|111.41|111.01|11
1733183480000|2024-12-02 23:51:20|111.42|111.02|111.4|111|111.43|111.03|111.38|110.98|13
1733183490000|2024-12-02 23:51:30|111.42|111.02|111.52|111.12|111.53|111.13|111.41|111.01|12
1733183500000|2024-12-02 23:51:40|111.51|111.11|111.42|111.02|111.51|111.11|111.42|111.02|7
1733183510000|2024-12-02 23:51:50|111.43|111.03|111.42|111.02|111.43|111.03|111.41|111.01|4
1733183520000|2024-12-02 23:52:00|111.48|111.08|111.49|111.09|111.54|111.14|111.46|111.06|20
1733183530000|2024-12-02 23:52:10|111.5|111.1|111.49|111.09|111.5|111.1|111.41|111.01|20
1733183540000|2024-12-02 23:52:20|111.5|111.1|111.48|111.08|111.51|111.11|111.47|111.07|7
1733183550000|2024-12-02 23:52:30|111.47|111.07|111.62|111.22|111.63|111.23|111.47|111.07|13
1733183560000|2024-12-02 23:52:40|111.61|111.21|111.62|111.22|111.62|111.22|111.6|111.2|5
1733183570000|2024-12-02 23:52:50|111.61|111.21|111.52|111.12|111.61|111.21|111.52|111.12|8
1733183580000|2024-12-02 23:53:00|111.53|111.13|111.62|111.22|111.63|111.23|111.52|111.12|17
1733183590000|2024-12-02 23:53:10|111.61|111.21|111.59|111.19|111.61|111.21|111.57|111.17|14
1733183600000|2024-12-02 23:53:20|111.6|111.2|111.61|111.21|111.62|111.22|111.59|111.19|10
1733183610000|2024-12-02 23:53:30|111.6|111.2|111.69|111.29|111.7|111.3|111.59|111.19|12
1733183620000|2024-12-02 23:53:40|111.65|111.25|111.64|111.24|111.68|111.28|111.62|111.22|16
1733183630000|2024-12-02 23:53:50|111.63|111.23|111.63|111.23|111.65|111.25|111.62|111.22|9
1733183640000|2024-12-02 23:54:00|111.62|111.22|111.63|111.23|111.64|111.24|111.61|111.21|9
1733183650000|2024-12-02 23:54:10|111.62|111.22|111.61|111.21|111.62|111.22|111.6|111.2|4
1733183660000|2024-12-02 23:54:20|111.62|111.22|111.62|111.22|111.62|111.22|111.62|111.22|1
1733183670000|2024-12-02 23:54:30|111.61|111.21|111.52|111.12|111.62|111.22|111.52|111.12|9
1733183680000|2024-12-02 23:54:40|111.51|111.11|111.58|111.18|111.61|111.21|111.51|111.11|12
1733183690000|2024-12-02 23:54:50|111.59|111.19|111.6|111.2|111.62|111.22|111.59|111.19|8
1733183700000|2024-12-02 23:55:00|111.61|111.21|111.61|111.21|111.62|111.22|111.55|111.15|13
1733183710000|2024-12-02 23:55:10|111.63|111.23|111.62|111.22|111.63|111.23|111.61|111.21|9
1733183720000|2024-12-02 23:55:20|111.61|111.21|111.6|111.2|111.62|111.22|111.59|111.19|8
1733183730000|2024-12-02 23:55:30|111.59|111.19|111.54|111.14|111.62|111.22|111.54|111.14|11
1733183740000|2024-12-02 23:55:40|111.55|111.15|111.66|111.26|111.66|111.26|111.54|111.14|16
1733183750000|2024-12-02 23:55:50|111.61|111.21|111.69|111.29|111.7|111.3|111.61|111.21|12
1733183760000|2024-12-02 23:56:00|111.68|111.28|111.61|111.21|111.68|111.28|111.61|111.21|6
1733183770000|2024-12-02 23:56:10|111.62|111.22|111.69|111.29|111.71|111.31|111.62|111.22|8
1733183780000|2024-12-02 23:56:20|111.7|111.3|111.7|111.3|111.7|111.3|111.62|111.22|14
1733183790000|2024-12-02 23:56:30|111.69|111.29|111.64|111.24|111.69|111.29|111.62|111.22|11
1733183800000|2024-12-02 23:56:40|111.63|111.23|111.7|111.3|111.71|111.31|111.63|111.23|8
1733183810000|2024-12-02 23:56:50|111.69|111.29|111.69|111.29|111.71|111.31|111.69|111.29|7
1733183820000|2024-12-02 23:57:00|111.7|111.3|111.65|111.25|111.71|111.31|111.64|111.24|10
1733183830000|2024-12-02 23:57:10|111.68|111.28|111.62|111.22|111.69|111.29|111.61|111.21|11
1733183840000|2024-12-02 23:57:20|111.64|111.24|111.61|111.21|111.64|111.24|111.6|111.2|9
1733183850000|2024-12-02 23:57:30|111.62|111.22|111.69|111.29|111.69|111.29|111.61|111.21|11
1733183860000|2024-12-02 23:57:40|111.68|111.28|111.69|111.29|111.71|111.31|111.68|111.28|6
1733183870000|2024-12-02 23:57:50|111.7|111.3|111.65|111.25|111.7|111.3|111.63|111.23|12
1733183880000|2024-12-02 23:58:00|111.64|111.24|111.61|111.21|111.64|111.24|111.6|111.2|6
1733183890000|2024-12-02 23:58:10|111.6|111.2|111.52|111.12|111.61|111.21|111.52|111.12|8
1733183900000|2024-12-02 23:58:20|111.51|111.11|111.52|111.12|111.52|111.12|111.51|111.11|2
1733183910000|2024-12-02 23:58:30|111.51|111.11|111.57|111.17|111.59|111.19|111.51|111.11|7
1733183920000|2024-12-02 23:58:40|111.6|111.2|111.6|111.2|111.6|111.2|111.6|111.2|1
1733183930000|2024-12-02 23:58:50|111.59|111.19|111.59|111.19|111.6|111.2|111.58|111.18|7
1733183940000|2024-12-02 23:59:00|111.57|111.17|111.58|111.18|111.58|111.18|111.51|111.11|10
1733183950000|2024-12-02 23:59:10|111.54|111.14|111.6|111.2|111.6|111.2|111.53|111.13|6
1733183960000|2024-12-02 23:59:20|111.59|111.19|111.59|111.19|111.6|111.2|111.53|111.13|9
1733183970000|2024-12-02 23:59:30|111.6|111.2|111.59|111.19|111.6|111.2|111.57|111.17|5
1733183980000|2024-12-02 23:59:40|111.6|111.2|111.6|111.2|111.61|111.21|111.59|111.19|5
1733183990000|2024-12-02 23:59:50|111.58|111.18|111.61|111.21|111.61|111.21|111.55|111.15|7
1733184000000|2024-12-03 00:00:00|111.6|111.2|111.69|111.29|111.69|111.29|111.51|111.11|13
1733184010000|2024-12-03 00:00:10|111.7|111.3|111.7|111.3|111.7|111.3|111.67|111.27|10
1733184020000|2024-12-03 00:00:20|111.71|111.31|111.88|111.48|111.89|111.49|111.71|111.31|12
1733184030000|2024-12-03 00:00:30|111.89|111.49|111.94|111.54|111.94|111.54|111.82|111.42|19
1733184040000|2024-12-03 00:00:40|111.93|111.53|111.92|111.52|111.94|111.54|111.91|111.51|16
1733184050000|2024-12-03 00:00:50|111.91|111.51|111.92|111.52|111.93|111.53|111.91|111.51|7
1733184060000|2024-12-03 00:01:00|111.91|111.51|111.75|111.35|111.91|111.51|111.75|111.35|11
1733184070000|2024-12-03 00:01:10|111.74|111.34|111.92|111.52|112.02|111.62|111.73|111.33|23
1733184080000|2024-12-03 00:01:20|111.91|111.51|112.03|111.63|112.03|111.63|111.91|111.51|8
1733184090000|2024-12-03 00:01:30|112.02|111.62|111.83|111.43|112.23|111.83|111.68|111.28|27
1733184100000|2024-12-03 00:01:40|111.82|111.42|111.73|111.33|111.85|111.45|111.72|111.32|18
1733184110000|2024-12-03 00:01:50|111.74|111.34|111.67|111.27|111.74|111.34|111.63|111.23|19
1733184120000|2024-12-03 00:02:00|111.66|111.26|111.48|111.08|111.67|111.27|111.45|111.05|22
1733184130000|2024-12-03 00:02:10|111.47|111.07|111.81|111.41|111.81|111.41|111.47|111.07|20
1733184140000|2024-12-03 00:02:20|111.91|111.51|111.82|111.42|111.91|111.51|111.82|111.42|17
1733184150000|2024-12-03 00:02:30|111.85|111.45|111.92|111.52|111.94|111.54|111.84|111.44|21
1733184160000|2024-12-03 00:02:40|111.91|111.51|111.81|111.41|111.91|111.51|111.77|111.37|20
1733184170000|2024-12-03 00:02:50|111.82|111.42|111.59|111.19|111.92|111.52|111.59|111.19|17
1733184180000|2024-12-03 00:03:00|111.63|111.23|111.76|111.36|111.79|111.39|111.63|111.23|18
1733184190000|2024-12-03 00:03:10|111.74|111.34|111.71|111.31|111.83|111.43|111.62|111.22|25
1733184200000|2024-12-03 00:03:20|111.72|111.32|111.84|111.44|111.89|111.49|111.72|111.32|21
1733184210000|2024-12-03 00:03:30|111.85|111.45|111.86|111.46|111.92|111.52|111.72|111.32|20
1733184220000|2024-12-03 00:03:40|111.87|111.47|112.01|111.61|112.02|111.62|111.85|111.45|27
1733184230000|2024-12-03 00:03:50|112.02|111.62|112.14|111.74|112.14|111.74|112.02|111.62|21
1733184240000|2024-12-03 00:04:00|112.15|111.75|112.21|111.81|112.23|111.83|112.15|111.75|12
1733184250000|2024-12-03 00:04:10|112.2|111.8|112.2|111.8|112.2|111.8|112.12|111.72|14
1733184260000|2024-12-03 00:04:20|112.21|111.81|112.33|111.93|112.34|111.94|112.2|111.8|15
1733184270000|2024-12-03 00:04:30|112.32|111.92|112.37|111.97|112.38|111.98|112.32|111.92|10
1733184280000|2024-12-03 00:04:40|112.36|111.96|112.41|112.01|112.41|112.01|112.34|111.94|14
1733184290000|2024-12-03 00:04:50|112.42|112.02|112.24|111.84|112.43|112.03|112.24|111.84|15
1733184300000|2024-12-03 00:05:00|112.25|111.85|112.05|111.65|112.25|111.85|112.04|111.64|16
1733184310000|2024-12-03 00:05:10|112.03|111.63|112.02|111.62|112.11|111.71|112.02|111.62|19
1733184320000|2024-12-03 00:05:20|112.03|111.63|112.14|111.74|112.14|111.74|112.03|111.63|13
1733184330000|2024-12-03 00:05:30|112.13|111.73|112.13|111.73|112.14|111.74|112.03|111.63|14
1733184340000|2024-12-03 00:05:40|112.12|111.72|112.21|111.81|112.21|111.81|112.09|111.69|13
1733184350000|2024-12-03 00:05:50|112.2|111.8|112.15|111.75|112.22|111.82|112.13|111.73|15
1733184360000|2024-12-03 00:06:00|112.16|111.76|112.47|112.07|112.47|112.07|112.16|111.76|16
1733184370000|2024-12-03 00:06:10|112.46|112.06|112.27|111.87|112.46|112.06|112.26|111.86|20
1733184380000|2024-12-03 00:06:20|112.31|111.91|112.24|111.84|112.33|111.93|112.22|111.82|14
1733184390000|2024-12-03 00:06:30|112.3|111.9|112.3|111.9|112.34|111.94|112.28|111.88|13
1733184400000|2024-12-03 00:06:40|112.29|111.89|112.43|112.03|112.43|112.03|112.29|111.89|8
1733184410000|2024-12-03 00:06:50|112.42|112.02|112.54|112.14|112.54|112.14|112.42|112.02|18
1733184420000|2024-12-03 00:07:00|112.53|112.13|112.36|111.96|112.56|112.16|112.36|111.96|15
1733184430000|2024-12-03 00:07:10|112.35|111.95|112.24|111.84|112.4|112|112.24|111.84|21
1733184440000|2024-12-03 00:07:20|112.23|111.83|112.01|111.61|112.24|111.84|112.01|111.61|22
1733184450000|2024-12-03 00:07:30|112.03|111.63|111.87|111.47|112.09|111.69|111.84|111.44|22
1733184460000|2024-12-03 00:07:40|111.88|111.48|111.91|111.51|111.92|111.52|111.74|111.34|24
1733184470000|2024-12-03 00:07:50|111.84|111.44|111.89|111.49|111.9|111.5|111.81|111.41|25
1733184480000|2024-12-03 00:08:00|111.84|111.44|111.82|111.42|111.92|111.52|111.82|111.42|23
1733184490000|2024-12-03 00:08:10|111.89|111.49|111.83|111.43|111.91|111.51|111.8|111.4|20
1733184500000|2024-12-03 00:08:20|111.82|111.42|111.83|111.43|111.83|111.43|111.77|111.37|19
1733184510000|2024-12-03 00:08:30|111.89|111.49|111.72|111.32|111.91|111.51|111.71|111.31|19
1733184520000|2024-12-03 00:08:40|111.74|111.34|111.8|111.4|111.83|111.43|111.72|111.32|18
1733184530000|2024-12-03 00:08:50|111.81|111.41|111.77|111.37|111.83|111.43|111.77|111.37|17
1733184540000|2024-12-03 00:09:00|111.75|111.35|111.7|111.3|111.75|111.35|111.61|111.21|22
1733184550000|2024-12-03 00:09:10|111.72|111.32|111.71|111.31|111.74|111.34|111.71|111.31|13
1733184560000|2024-12-03 00:09:20|111.72|111.32|111.75|111.35|111.81|111.41|111.72|111.32|11
1733184570000|2024-12-03 00:09:30|111.73|111.33|111.54|111.14|111.73|111.33|111.53|111.13|18
1733184580000|2024-12-03 00:09:40|111.52|111.12|111.32|110.92|111.52|111.12|111.3|110.9|16
1733184590000|2024-12-03 00:09:50|111.33|110.93|111.28|110.88|111.34|110.94|111.28|110.88|11
1733184600000|2024-12-03 00:10:00|111.23|110.83|111.11|110.71|111.23|110.83|110.98|110.58|26
1733184610000|2024-12-03 00:10:10|111.13|110.73|111.21|110.81|111.22|110.82|111.13|110.73|29
1733184620000|2024-12-03 00:10:20|111.2|110.8|111.31|110.91|111.31|110.91|111.19|110.79|18
1733184630000|2024-12-03 00:10:30|111.3|110.9|111.65|111.25|111.65|111.25|111.3|110.9|21
1733184640000|2024-12-03 00:10:40|111.66|111.26|111.52|111.12|111.68|111.28|111.5|111.1|21
1733184650000|2024-12-03 00:10:50|111.53|111.13|111.42|111.02|111.6|111.2|111.42|111.02|22
1733184660000|2024-12-03 00:11:00|111.43|111.03|111.34|110.94|111.43|111.03|111.32|110.92|17
1733184670000|2024-12-03 00:11:10|111.35|110.95|111.43|111.03|111.43|111.03|111.32|110.92|17
1733184680000|2024-12-03 00:11:20|111.44|111.04|111.42|111.02|111.46|111.06|111.36|110.96|16
1733184690000|2024-12-03 00:11:30|111.41|111.01|111.34|110.94|111.42|111.02|111.34|110.94|17
1733184700000|2024-12-03 00:11:40|111.33|110.93|111.36|110.96|111.36|110.96|111.33|110.93|6
1733184710000|2024-12-03 00:11:50|111.34|110.94|111.75|111.35|111.75|111.35|111.33|110.93|20
1733184720000|2024-12-03 00:12:00|111.74|111.34|111.92|111.52|111.92|111.52|111.74|111.34|14
1733184730000|2024-12-03 00:12:10|111.93|111.53|111.95|111.55|112.06|111.66|111.93|111.53|26
1733184740000|2024-12-03 00:12:20|111.94|111.54|111.95|111.55|111.96|111.56|111.88|111.48|14
1733184750000|2024-12-03 00:12:30|111.96|111.56|112.1|111.7|112.1|111.7|111.96|111.56|17
1733184760000|2024-12-03 00:12:40|112.12|111.72|112.14|111.74|112.14|111.74|112.11|111.71|9
1733184770000|2024-12-03 00:12:50|112.15|111.75|112.4|112|112.4|112|112.15|111.75|23
1733184780000|2024-12-03 00:13:00|112.41|112.01|112.44|112.04|112.45|112.05|112.33|111.93|16
1733184790000|2024-12-03 00:13:10|112.45|112.05|112.66|112.26|112.68|112.28|112.43|112.03|26
1733184800000|2024-12-03 00:13:20|112.64|112.24|112.62|112.22|112.66|112.26|112.55|112.15|14
1733184810000|2024-12-03 00:13:30|112.64|112.24|112.61|112.21|112.64|112.24|112.56|112.16|15
1733184820000|2024-12-03 00:13:40|112.62|112.22|112.57|112.17|112.62|112.22|112.52|112.12|16
1733184830000|2024-12-03 00:13:50|112.58|112.18|112.31|111.91|112.58|112.18|112.28|111.88|18
1733184840000|2024-12-03 00:14:00|112.32|111.92|112.15|111.75|112.34|111.94|112.15|111.75|19
1733184850000|2024-12-03 00:14:10|112.13|111.73|112.21|111.81|112.21|111.81|112.11|111.71|21
1733184860000|2024-12-03 00:14:20|112.2|111.8|112.37|111.97|112.4|112|112.14|111.74|26
1733184870000|2024-12-03 00:14:30|112.4|112|112.73|112.33|112.74|112.34|112.38|111.98|23
1733184880000|2024-12-03 00:14:40|112.75|112.35|112.75|112.35|112.79|112.39|112.7|112.3|14
1733184890000|2024-12-03 00:14:50|112.76|112.36|112.87|112.47|112.87|112.47|112.7|112.3|20
1733184900000|2024-12-03 00:15:00|112.91|112.51|112.95|112.55|112.99|112.59|112.91|112.51|24
1733184910000|2024-12-03 00:15:10|112.93|112.53|112.77|112.37|112.93|112.53|112.77|112.37|16
1733184920000|2024-12-03 00:15:20|112.78|112.38|112.77|112.37|112.82|112.42|112.71|112.31|23
1733184930000|2024-12-03 00:15:30|112.76|112.36|112.62|112.22|112.76|112.36|112.61|112.21|18
1733184940000|2024-12-03 00:15:40|112.64|112.24|112.53|112.13|112.64|112.24|112.5|112.1|21
1733184950000|2024-12-03 00:15:50|112.52|112.12|112.41|112.01|112.53|112.13|112.41|112.01|18
1733184960000|2024-12-03 00:16:00|112.42|112.02|112.29|111.89|112.42|112.02|112.29|111.89|17
1733184970000|2024-12-03 00:16:10|112.3|111.9|112.15|111.75|112.3|111.9|112.15|111.75|20
1733184980000|2024-12-03 00:16:20|112.14|111.74|112|111.6|112.14|111.74|112|111.6|18
1733184990000|2024-12-03 00:16:30|111.99|111.59|112.04|111.64|112.13|111.73|111.98|111.58|14
1733185000000|2024-12-03 00:16:40|112.05|111.65|112.22|111.82|112.22|111.82|112|111.6|24
1733185010000|2024-12-03 00:16:50|112.21|111.81|112.07|111.67|112.21|111.81|112.05|111.65|21
1733185020000|2024-12-03 00:17:00|112.08|111.68|111.98|111.58|112.1|111.7|111.98|111.58|29
1733185030000|2024-12-03 00:17:10|111.97|111.57|111.83|111.43|111.97|111.57|111.82|111.42|17
1733185040000|2024-12-03 00:17:20|111.81|111.41|111.84|111.44|111.86|111.46|111.79|111.39|17
1733185050000|2024-12-03 00:17:30|111.82|111.42|112.02|111.62|112.02|111.62|111.8|111.4|23
1733185060000|2024-12-03 00:17:40|112.01|111.61|111.99|111.59|112.05|111.65|111.94|111.54|16
1733185070000|2024-12-03 00:17:50|112.01|111.61|112.03|111.63|112.1|111.7|111.98|111.58|22
1733185080000|2024-12-03 00:18:00|112.02|111.62|112.09|111.69|112.1|111.7|112|111.6|26
1733185090000|2024-12-03 00:18:10|112.08|111.68|112.05|111.65|112.13|111.73|112.01|111.61|21
1733185100000|2024-12-03 00:18:20|112.04|111.64|111.81|111.41|112.04|111.64|111.81|111.41|18
1733185110000|2024-12-03 00:18:30|111.76|111.36|111.82|111.42|111.83|111.43|111.7|111.3|17
1733185120000|2024-12-03 00:18:40|111.81|111.41|112.13|111.73|112.13|111.73|111.77|111.37|26
1733185130000|2024-12-03 00:18:50|112.07|111.67|112.12|111.72|112.12|111.72|111.93|111.53|18
1733185140000|2024-12-03 00:19:00|112.11|111.71|112.12|111.72|112.19|111.79|112.11|111.71|20
1733185150000|2024-12-03 00:19:10|112.11|111.71|112.12|111.72|112.14|111.74|112.08|111.68|15
1733185160000|2024-12-03 00:19:20|112.11|111.71|111.92|111.52|112.12|111.72|111.9|111.5|22
1733185170000|2024-12-03 00:19:30|111.93|111.53|111.73|111.33|111.95|111.55|111.73|111.33|22
1733185180000|2024-12-03 00:19:40|111.66|111.26|111.84|111.44|111.85|111.45|111.66|111.26|21
1733185190000|2024-12-03 00:19:50|111.83|111.43|111.8|111.4|111.84|111.44|111.8|111.4|20
1733185200000|2024-12-03 00:20:00|111.81|111.41|111.7|111.3|111.81|111.41|111.66|111.26|23
1733185210000|2024-12-03 00:20:10|111.72|111.32|111.76|111.36|111.77|111.37|111.7|111.3|21
1733185220000|2024-12-03 00:20:20|111.74|111.34|111.59|111.19|111.74|111.34|111.52|111.12|25
1733185230000|2024-12-03 00:20:30|111.6|111.2|111.64|111.24|111.64|111.24|111.59|111.19|14
1733185240000|2024-12-03 00:20:40|111.63|111.23|111.55|111.15|111.64|111.24|111.55|111.15|19
1733185250000|2024-12-03 00:20:50|111.54|111.14|111.54|111.14|111.54|111.14|111.51|111.11|13
1733185260000|2024-12-03 00:21:00|111.53|111.13|111.47|111.07|111.53|111.13|111.42|111.02|17
1733185270000|2024-12-03 00:21:10|111.48|111.08|111.33|110.93|111.48|111.08|111.32|110.92|19
1733185280000|2024-12-03 00:21:20|111.32|110.92|111.3|110.9|111.34|110.94|111.3|110.9|9
1733185290000|2024-12-03 00:21:30|111.21|110.81|111.15|110.75|111.21|110.81|111.11|110.71|10
1733185300000|2024-12-03 00:21:40|111.14|110.74|111.15|110.75|111.15|110.75|111.1|110.7|10
1733185310000|2024-12-03 00:21:50|111.17|110.77|111.14|110.74|111.2|110.8|111.14|110.74|14
1733185320000|2024-12-03 00:22:00|111.15|110.75|111.06|110.66|111.2|110.8|110.99|110.59|22
1733185330000|2024-12-03 00:22:10|111.04|110.64|110.94|110.54|111.04|110.64|110.92|110.52|12
1733185340000|2024-12-03 00:22:20|110.95|110.55|110.85|110.45|110.96|110.56|110.82|110.42|15
1733185350000|2024-12-03 00:22:30|110.84|110.44|110.84|110.44|110.84|110.44|110.79|110.39|16
1733185360000|2024-12-03 00:22:40|110.83|110.43|110.57|110.17|110.85|110.45|110.56|110.16|17
1733185370000|2024-12-03 00:22:50|110.56|110.16|110.71|110.31|110.71|110.31|110.56|110.16|19
1733185380000|2024-12-03 00:23:00|110.72|110.32|110.74|110.34|110.75|110.35|110.69|110.29|17
1733185390000|2024-12-03 00:23:10|110.75|110.35|110.59|110.19|110.75|110.35|110.59|110.19|16
1733185400000|2024-12-03 00:23:20|110.6|110.2|110.62|110.22|110.62|110.22|110.58|110.18|10
1733185410000|2024-12-03 00:23:30|110.65|110.25|110.68|110.28|110.69|110.29|110.63|110.23|17
1733185420000|2024-12-03 00:23:40|110.69|110.29|110.68|110.28|110.7|110.3|110.62|110.22|11
1733185430000|2024-12-03 00:23:50|110.69|110.29|110.84|110.44|110.84|110.44|110.68|110.28|13
1733185440000|2024-12-03 00:24:00|110.85|110.45|110.83|110.43|110.9|110.5|110.83|110.43|16
1733185450000|2024-12-03 00:24:10|110.82|110.42|110.9|110.5|110.94|110.54|110.81|110.41|18
1733185460000|2024-12-03 00:24:20|110.91|110.51|110.77|110.37|110.93|110.53|110.75|110.35|13
1733185470000|2024-12-03 00:24:30|110.76|110.36|110.81|110.41|110.84|110.44|110.76|110.36|9
1733185480000|2024-12-03 00:24:40|110.82|110.42|110.76|110.36|110.83|110.43|110.75|110.35|9
1733185490000|2024-12-03 00:24:50|110.78|110.38|110.84|110.44|110.85|110.45|110.77|110.37|17
1733185500000|2024-12-03 00:25:00|110.83|110.43|110.78|110.38|110.86|110.46|110.78|110.38|10
1733185510000|2024-12-03 00:25:10|110.77|110.37|110.61|110.21|110.77|110.37|110.61|110.21|8
1733185520000|2024-12-03 00:25:20|110.53|110.13|110.55|110.15|110.62|110.22|110.5|110.1|20
1733185530000|2024-12-03 00:25:30|110.6|110.2|110.69|110.29|110.69|110.29|110.6|110.2|16
1733185540000|2024-12-03 00:25:40|110.66|110.26|110.7|110.3|110.7|110.3|110.65|110.25|14
1733185550000|2024-12-03 00:25:50|110.71|110.31|110.81|110.41|110.82|110.42|110.71|110.31|10
1733185560000|2024-12-03 00:26:00|110.8|110.4|110.82|110.42|110.83|110.43|110.75|110.35|20
1733185570000|2024-12-03 00:26:10|110.83|110.43|110.94|110.54|110.94|110.54|110.8|110.4|24
1733185580000|2024-12-03 00:26:20|110.95|110.55|110.94|110.54|111.03|110.63|110.91|110.51|17
1733185590000|2024-12-03 00:26:30|110.93|110.53|111.02|110.62|111.03|110.63|110.93|110.53|11
1733185600000|2024-12-03 00:26:40|111.03|110.63|110.95|110.55|111.03|110.63|110.93|110.53|14
1733185610000|2024-12-03 00:26:50|110.96|110.56|111.01|110.61|111.01|110.61|110.95|110.55|14
1733185620000|2024-12-03 00:27:00|111.03|110.63|111.21|110.81|111.23|110.83|111.03|110.63|23
1733185630000|2024-12-03 00:27:10|111.2|110.8|111.14|110.74|111.2|110.8|111.14|110.74|15
1733185640000|2024-12-03 00:27:20|111.13|110.73|111|110.6|111.13|110.73|110.9|110.5|24
1733185650000|2024-12-03 00:27:30|111.01|110.61|111.11|110.71|111.11|110.71|111.01|110.61|10
1733185660000|2024-12-03 00:27:40|111.12|110.72|111.12|110.72|111.21|110.81|111.11|110.71|21
1733185670000|2024-12-03 00:27:50|111.13|110.73|111.23|110.83|111.27|110.87|111.13|110.73|17
1733185680000|2024-12-03 00:28:00|111.24|110.84|111.23|110.83|111.27|110.87|111.23|110.83|8
1733185690000|2024-12-03 00:28:10|111.24|110.84|111.32|110.92|111.34|110.94|111.24|110.84|13
1733185700000|2024-12-03 00:28:20|111.3|110.9|111.24|110.84|111.3|110.9|111.21|110.81|16
1733185710000|2024-12-03 00:28:30|111.22|110.82|111.23|110.83|111.3|110.9|111.13|110.73|20
1733185720000|2024-12-03 00:28:40|111.22|110.82|111.26|110.86|111.27|110.87|111.21|110.81|13
1733185730000|2024-12-03 00:28:50|111.25|110.85|111.13|110.73|111.26|110.86|111.09|110.69|18
1733185740000|2024-12-03 00:29:00|111.12|110.72|111.11|110.71|111.12|110.72|111.03|110.63|15
1733185750000|2024-12-03 00:29:10|111.12|110.72|111.04|110.64|111.12|110.72|111.03|110.63|15
1733185760000|2024-12-03 00:29:20|111.03|110.63|111.05|110.65|111.09|110.69|111.03|110.63|9
1733185770000|2024-12-03 00:29:30|111.04|110.64|110.94|110.54|111.05|110.65|110.94|110.54|14
1733185780000|2024-12-03 00:29:40|110.93|110.53|110.8|110.4|110.93|110.53|110.8|110.4|14
1733185790000|2024-12-03 00:29:50|110.82|110.42|110.8|110.4|110.83|110.43|110.76|110.36|12
1733185800000|2024-12-03 00:30:00|110.79|110.39|110.81|110.41|110.82|110.42|110.73|110.33|12
1733185810000|2024-12-03 00:30:10|110.8|110.4|110.88|110.48|110.88|110.48|110.72|110.32|15
1733185820000|2024-12-03 00:30:20|110.9|110.5|110.76|110.36|110.9|110.5|110.76|110.36|14
1733185830000|2024-12-03 00:30:30|110.74|110.34|110.96|110.56|110.96|110.56|110.73|110.33|22
1733185840000|2024-12-03 00:30:40|110.95|110.55|110.8|110.4|110.95|110.55|110.77|110.37|20
1733185850000|2024-12-03 00:30:50|110.81|110.41|110.67|110.27|110.82|110.42|110.65|110.25|15
1733185860000|2024-12-03 00:31:00|110.66|110.26|110.5|110.1|110.68|110.28|110.5|110.1|20
1733185870000|2024-12-03 00:31:10|110.49|110.09|110.52|110.12|110.55|110.15|110.44|110.04|24
1733185880000|2024-12-03 00:31:20|110.53|110.13|110.58|110.18|110.6|110.2|110.52|110.12|10
1733185890000|2024-12-03 00:31:30|110.57|110.17|110.57|110.17|110.63|110.23|110.53|110.13|19
1733185900000|2024-12-03 00:31:40|110.56|110.16|110.61|110.21|110.63|110.23|110.56|110.16|13
1733185910000|2024-12-03 00:31:50|110.62|110.22|110.83|110.43|110.84|110.44|110.62|110.22|17
1733185920000|2024-12-03 00:32:00|110.84|110.44|110.73|110.33|110.84|110.44|110.73|110.33|20
1733185930000|2024-12-03 00:32:10|110.74|110.34|110.93|110.53|110.94|110.54|110.72|110.32|17
1733185940000|2024-12-03 00:32:20|110.94|110.54|111.11|110.71|111.11|110.71|110.94|110.54|27
1733185950000|2024-12-03 00:32:30|111.12|110.72|111.04|110.64|111.13|110.73|111.02|110.62|17
1733185960000|2024-12-03 00:32:40|111.08|110.68|111.11|110.71|111.13|110.73|111.08|110.68|17
1733185970000|2024-12-03 00:32:50|111.12|110.72|111.38|110.98|111.38|110.98|111.12|110.72|17
1733185980000|2024-12-03 00:33:00|111.42|111.02|111.41|111.01|111.47|111.07|111.36|110.96|20
1733185990000|2024-12-03 00:33:10|111.39|110.99|111.24|110.84|111.43|111.03|111.24|110.84|18
1733186000000|2024-12-03 00:33:20|111.23|110.83|111.24|110.84|111.33|110.93|111.21|110.81|22
1733186010000|2024-12-03 00:33:30|111.25|110.85|111.25|110.85|111.25|110.85|111.2|110.8|17
1733186020000|2024-12-03 00:33:40|111.3|110.9|111.14|110.74|111.31|110.91|111.14|110.74|16
1733186030000|2024-12-03 00:33:50|111.15|110.75|111.14|110.74|111.15|110.75|111.06|110.66|16
1733186040000|2024-12-03 00:34:00|111.12|110.72|111.13|110.73|111.14|110.74|111.05|110.65|16
1733186050000|2024-12-03 00:34:10|111.14|110.74|111.22|110.82|111.23|110.83|111.14|110.74|13
1733186060000|2024-12-03 00:34:20|111.21|110.81|111.17|110.77|111.25|110.85|111.16|110.76|22
1733186070000|2024-12-03 00:34:30|111.16|110.76|111.22|110.82|111.22|110.82|111.15|110.75|17
1733186080000|2024-12-03 00:34:40|111.2|110.8|111.25|110.85|111.31|110.91|111.2|110.8|10
1733186090000|2024-12-03 00:34:50|111.24|110.84|111.24|110.84|111.31|110.91|111.14|110.74|21
1733186100000|2024-12-03 00:35:00|111.23|110.83|110.92|110.52|111.23|110.83|110.92|110.52|25
1733186110000|2024-12-03 00:35:10|110.91|110.51|110.78|110.38|111.01|110.61|110.78|110.38|24
1733186120000|2024-12-03 00:35:20|110.77|110.37|110.71|110.31|110.8|110.4|110.71|110.31|18
1733186130000|2024-12-03 00:35:30|110.72|110.32|110.52|110.12|110.72|110.32|110.51|110.11|8
1733186140000|2024-12-03 00:35:40|110.53|110.13|110.62|110.22|110.62|110.22|110.51|110.11|14
1733186150000|2024-12-03 00:35:50|110.61|110.21|110.62|110.22|110.62|110.22|110.6|110.2|6
1733186160000|2024-12-03 00:36:00|110.63|110.23|110.73|110.33|110.75|110.35|110.63|110.23|16
1733186170000|2024-12-03 00:36:10|110.74|110.34|110.76|110.36|110.8|110.4|110.69|110.29|20
1733186180000|2024-12-03 00:36:20|110.79|110.39|110.91|110.51|110.91|110.51|110.79|110.39|18
1733186190000|2024-12-03 00:36:30|110.9|110.5|110.71|110.31|110.9|110.5|110.71|110.31|16
1733186200000|2024-12-03 00:36:40|110.64|110.24|110.76|110.36|110.76|110.36|110.64|110.24|15
1733186210000|2024-12-03 00:36:50|110.81|110.41|110.9|110.5|110.91|110.51|110.8|110.4|13
1733186220000|2024-12-03 00:37:00|110.89|110.49|111.03|110.63|111.05|110.65|110.89|110.49|19
1733186230000|2024-12-03 00:37:10|111.02|110.62|111.1|110.7|111.11|110.71|111.02|110.62|14
1733186240000|2024-12-03 00:37:20|111.11|110.71|111.19|110.79|111.25|110.85|111.11|110.71|11
1733186250000|2024-12-03 00:37:30|111.2|110.8|111.11|110.71|111.2|110.8|111.11|110.71|11
1733186260000|2024-12-03 00:37:40|111.13|110.73|111.1|110.7|111.13|110.73|111.08|110.68|10
1733186270000|2024-12-03 00:37:50|111.11|110.71|111.09|110.69|111.11|110.71|111.08|110.68|9
1733186280000|2024-12-03 00:38:00|111.1|110.7|111.13|110.73|111.13|110.73|111.1|110.7|11
1733186290000|2024-12-03 00:38:10|111.16|110.76|111.15|110.75|111.2|110.8|111.14|110.74|12
1733186300000|2024-12-03 00:38:20|111.14|110.74|111.01|110.61|111.14|110.74|111|110.6|9
1733186310000|2024-12-03 00:38:30|110.99|110.59|110.91|110.51|111|110.6|110.81|110.41|18
1733186320000|2024-12-03 00:38:40|110.94|110.54|111.21|110.81|111.22|110.82|110.93|110.53|16
1733186330000|2024-12-03 00:38:50|111.2|110.8|111.33|110.93|111.36|110.96|111.2|110.8|11
1733186340000|2024-12-03 00:39:00|111.32|110.92|111.3|110.9|111.33|110.93|111.29|110.89|8
1733186350000|2024-12-03 00:39:10|111.32|110.92|111.42|111.02|111.42|111.02|111.3|110.9|19
1733186360000|2024-12-03 00:39:20|111.43|111.03|111.41|111.01|111.44|111.04|111.41|111.01|6
1733186370000|2024-12-03 00:39:30|111.4|111|111.3|110.9|111.4|111|111.3|110.9|19
1733186380000|2024-12-03 00:39:40|111.29|110.89|111.34|110.94|111.34|110.94|111.28|110.88|11
1733186390000|2024-12-03 00:39:50|111.32|110.92|111.38|110.98|111.38|110.98|111.3|110.9|13
1733186400000|2024-12-03 00:40:00|111.41|111.01|111.47|111.07|111.51|111.11|111.39|110.99|24
1733186410000|2024-12-03 00:40:10|111.45|111.05|111.43|111.03|111.47|111.07|111.41|111.01|17
1733186420000|2024-12-03 00:40:20|111.42|111.02|111.4|111|111.43|111.03|111.34|110.94|16
1733186430000|2024-12-03 00:40:30|111.41|111.01|111.42|111.02|111.44|111.04|111.41|111.01|10
1733186440000|2024-12-03 00:40:40|111.41|111.01|111.39|110.99|111.41|111.01|111.39|110.99|7
1733186450000|2024-12-03 00:40:50|111.32|110.92|111.3|110.9|111.32|110.92|111.29|110.89|10
1733186460000|2024-12-03 00:41:00|111.31|110.91|111.24|110.84|111.31|110.91|111.23|110.83|10
1733186470000|2024-12-03 00:41:10|111.23|110.83|111.41|111.01|111.43|111.03|111.23|110.83|21
1733186480000|2024-12-03 00:41:20|111.4|111|111.6|111.2|111.61|111.21|111.4|111|18
1733186490000|2024-12-03 00:41:30|111.61|111.21|111.62|111.22|111.64|111.24|111.6|111.2|19
1733186500000|2024-12-03 00:41:40|111.61|111.21|111.44|111.04|111.61|111.21|111.41|111.01|20
1733186510000|2024-12-03 00:41:50|111.48|111.08|111.44|111.04|111.53|111.13|111.44|111.04|18
1733186520000|2024-12-03 00:42:00|111.45|111.05|111.35|110.95|111.47|111.07|111.33|110.93|21
1733186530000|2024-12-03 00:42:10|111.34|110.94|111.39|110.99|111.43|111.03|111.34|110.94|15
1733186540000|2024-12-03 00:42:20|111.36|110.96|111.39|110.99|111.4|111|111.34|110.94|6
1733186550000|2024-12-03 00:42:30|111.36|110.96|111.43|111.03|111.43|111.03|111.35|110.95|9
1733186560000|2024-12-03 00:42:40|111.42|111.02|111.43|111.03|111.44|111.04|111.38|110.98|12
1733186570000|2024-12-03 00:42:50|111.41|111.01|111.39|110.99|111.41|111.01|111.36|110.96|14
1733186580000|2024-12-03 00:43:00|111.38|110.98|111.44|111.04|111.44|111.04|111.33|110.93|21
1733186590000|2024-12-03 00:43:10|111.43|111.03|111.25|110.85|111.44|111.04|111.17|110.77|17
1733186600000|2024-12-03 00:43:20|111.24|110.84|111.28|110.88|111.28|110.88|111.23|110.83|10
1733186610000|2024-12-03 00:43:30|111.29|110.89|111.28|110.88|111.34|110.94|111.25|110.85|18
1733186620000|2024-12-03 00:43:40|111.26|110.86|111.24|110.84|111.29|110.89|111.22|110.82|15
1733186630000|2024-12-03 00:43:50|111.23|110.83|111.25|110.85|111.25|110.85|111.19|110.79|18
1733186640000|2024-12-03 00:44:00|111.29|110.89|111.33|110.93|111.33|110.93|111.29|110.89|6
1733186650000|2024-12-03 00:44:10|111.32|110.92|111.29|110.89|111.32|110.92|111.29|110.89|6
1733186660000|2024-12-03 00:44:20|111.28|110.88|111.35|110.95|111.35|110.95|111.28|110.88|7
1733186670000|2024-12-03 00:44:30|111.34|110.94|111.41|111.01|111.43|111.03|111.34|110.94|14
1733186680000|2024-12-03 00:44:40|111.42|111.02|111.49|111.09|111.49|111.09|111.4|111|13
1733186690000|2024-12-03 00:44:50|111.46|111.06|111.46|111.06|111.46|111.06|111.44|111.04|4
1733186700000|2024-12-03 00:45:00|111.46|111.06|111.47|111.07|111.47|111.07|111.45|111.05|7
1733186710000|2024-12-03 00:45:10|111.48|111.08|111.58|111.18|111.58|111.18|111.48|111.08|8
1733186720000|2024-12-03 00:45:20|111.56|111.16|111.51|111.11|111.56|111.16|111.51|111.11|4
1733186730000|2024-12-03 00:45:30|111.52|111.12|111.56|111.16|111.56|111.16|111.47|111.07|13
1733186740000|2024-12-03 00:45:40|111.55|111.15|111.61|111.21|111.61|111.21|111.55|111.15|6
1733186750000|2024-12-03 00:45:50|111.6|111.2|111.59|111.19|111.6|111.2|111.57|111.17|7
1733186760000|2024-12-03 00:46:00|111.6|111.2|111.61|111.21|111.61|111.21|111.57|111.17|7
1733186770000|2024-12-03 00:46:10|111.62|111.22|111.64|111.24|111.64|111.24|111.62|111.22|2
1733186810000|2024-12-03 00:46:50|111.66|111.26|111.62|111.22|111.66|111.26|111.62|111.22|11
1733186820000|2024-12-03 00:47:00|111.65|111.25|111.7|111.3|111.7|111.3|111.62|111.22|10
1733186830000|2024-12-03 00:47:10|111.69|111.29|111.79|111.39|111.79|111.39|111.69|111.29|14
1733186840000|2024-12-03 00:47:20|111.8|111.4|111.8|111.4|111.8|111.4|111.8|111.4|1
1733186850000|2024-12-03 00:47:30|111.84|111.44|111.78|111.38|111.85|111.45|111.77|111.37|9
1733186860000|2024-12-03 00:47:40|111.79|111.39|111.86|111.46|111.87|111.47|111.79|111.39|8
1733186870000|2024-12-03 00:47:50|111.87|111.47|112.02|111.62|112.03|111.63|111.87|111.47|11
1733186880000|2024-12-03 00:48:00|112.01|111.61|112.07|111.67|112.07|111.67|112.01|111.61|6
1733186890000|2024-12-03 00:48:10|112.06|111.66|112.08|111.68|112.09|111.69|112.06|111.66|3
1733186900000|2024-12-03 00:48:20|112.09|111.69|112.06|111.66|112.09|111.69|112.06|111.66|6
1733186910000|2024-12-03 00:48:30|112.05|111.65|112.03|111.63|112.08|111.68|112.03|111.63|9
1733186920000|2024-12-03 00:48:40|112.02|111.62|112|111.6|112.02|111.62|111.96|111.56|12
1733186930000|2024-12-03 00:48:50|112.01|111.61|112.01|111.61|112.01|111.61|111.97|111.57|6
1733186940000|2024-12-03 00:49:00|112|111.6|111.96|111.56|112|111.6|111.9|111.5|15
1733186950000|2024-12-03 00:49:10|111.95|111.55|111.93|111.53|112.03|111.63|111.93|111.53|13
1733186960000|2024-12-03 00:49:20|111.94|111.54|111.98|111.58|112.01|111.61|111.94|111.54|5
1733186970000|2024-12-03 00:49:30|111.97|111.57|111.91|111.51|111.97|111.57|111.91|111.51|7
1733186980000|2024-12-03 00:49:40|111.86|111.46|111.79|111.39|111.86|111.46|111.77|111.37|8
1733186990000|2024-12-03 00:49:50|111.78|111.38|111.97|111.57|111.97|111.57|111.72|111.32|21
1733187000000|2024-12-03 00:50:00|111.94|111.54|111.75|111.35|111.94|111.54|111.75|111.35|17
1733187010000|2024-12-03 00:50:10|111.73|111.33|111.61|111.21|111.73|111.33|111.6|111.2|9
1733187020000|2024-12-03 00:50:20|111.6|111.2|111.67|111.27|111.67|111.27|111.6|111.2|11
1733187030000|2024-12-03 00:50:30|111.66|111.26|111.77|111.37|111.77|111.37|111.66|111.26|7
1733187040000|2024-12-03 00:50:40|111.78|111.38|111.8|111.4|111.8|111.4|111.76|111.36|4
1733187050000|2024-12-03 00:50:50|111.76|111.36|111.75|111.35|111.76|111.36|111.69|111.29|6
1733187060000|2024-12-03 00:51:00|111.73|111.33|111.77|111.37|111.77|111.37|111.72|111.32|9
1733187070000|2024-12-03 00:51:10|111.74|111.34|111.8|111.4|111.8|111.4|111.74|111.34|8
1733187080000|2024-12-03 00:51:20|111.79|111.39|111.88|111.48|111.96|111.56|111.79|111.39|16
1733187090000|2024-12-03 00:51:30|111.87|111.47|111.91|111.51|111.91|111.51|111.87|111.47|9
1733187100000|2024-12-03 00:51:40|111.89|111.49|111.88|111.48|111.94|111.54|111.88|111.48|9
1733187110000|2024-12-03 00:51:50|111.89|111.49|111.99|111.59|111.99|111.59|111.89|111.49|9
1733187120000|2024-12-03 00:52:00|112.02|111.62|111.8|111.4|112.02|111.62|111.8|111.4|10
1733187130000|2024-12-03 00:52:10|111.81|111.41|111.74|111.34|111.81|111.41|111.69|111.29|9
1733187140000|2024-12-03 00:52:20|111.76|111.36|111.76|111.36|111.77|111.37|111.76|111.36|3
1733187150000|2024-12-03 00:52:30|111.75|111.35|111.73|111.33|111.79|111.39|111.73|111.33|9
1733187160000|2024-12-03 00:52:40|111.71|111.31|111.71|111.31|111.73|111.33|111.7|111.3|7
1733187170000|2024-12-03 00:52:50|111.73|111.33|111.77|111.37|111.77|111.37|111.66|111.26|12
1733187180000|2024-12-03 00:53:00|111.75|111.35|111.75|111.35|111.77|111.37|111.75|111.35|7
1733187190000|2024-12-03 00:53:10|111.71|111.31|111.78|111.38|111.78|111.38|111.71|111.31|6
1733187200000|2024-12-03 00:53:20|111.74|111.34|111.73|111.33|111.74|111.34|111.72|111.32|4
1733187210000|2024-12-03 00:53:30|111.74|111.34|111.79|111.39|111.81|111.41|111.74|111.34|9
1733187220000|2024-12-03 00:53:40|111.76|111.36|111.75|111.35|111.76|111.36|111.73|111.33|5
1733187230000|2024-12-03 00:53:50|111.78|111.38|111.78|111.38|111.79|111.39|111.75|111.35|6
1733187240000|2024-12-03 00:54:00|111.79|111.39|111.95|111.55|111.97|111.57|111.79|111.39|11
1733187250000|2024-12-03 00:54:10|111.96|111.56|111.95|111.55|111.96|111.56|111.91|111.51|8
1733187260000|2024-12-03 00:54:20|111.96|111.56|111.98|111.58|111.98|111.58|111.95|111.55|9
1733187270000|2024-12-03 00:54:30|111.97|111.57|111.95|111.55|111.97|111.57|111.9|111.5|14
1733187280000|2024-12-03 00:54:40|111.94|111.54|111.99|111.59|111.99|111.59|111.94|111.54|8
1733187290000|2024-12-03 00:54:50|111.98|111.58|112.03|111.63|112.03|111.63|111.98|111.58|6
1733187300000|2024-12-03 00:55:00|112.06|111.66|112.06|111.66|112.06|111.66|112.05|111.65|3
1733187310000|2024-12-03 00:55:10|112.08|111.68|112.09|111.69|112.1|111.7|112.08|111.68|4
1733187320000|2024-12-03 00:55:20|112.13|111.73|112.1|111.7|112.15|111.75|112.1|111.7|4
1733187330000|2024-12-03 00:55:30|112.09|111.69|112.05|111.65|112.09|111.69|111.97|111.57|10
1733187340000|2024-12-03 00:55:40|112.06|111.66|112.03|111.63|112.06|111.66|112.03|111.63|8
1733187350000|2024-12-03 00:55:50|112|111.6|111.99|111.59|112.02|111.62|111.99|111.59|12
1733187360000|2024-12-03 00:56:00|111.98|111.58|111.89|111.49|112|111.6|111.82|111.42|16
1733187380000|2024-12-03 00:56:20|111.88|111.48|111.81|111.41|111.88|111.48|111.81|111.41|8
1733187390000|2024-12-03 00:56:30|111.79|111.39|111.77|111.37|111.79|111.39|111.71|111.31|11
1733187400000|2024-12-03 00:56:40|111.79|111.39|111.78|111.38|111.81|111.41|111.77|111.37|19
1733187410000|2024-12-03 00:56:50|111.77|111.37|111.8|111.4|111.81|111.41|111.77|111.37|12
1733187420000|2024-12-03 00:57:00|111.79|111.39|111.86|111.46|111.88|111.48|111.71|111.31|22
1733187430000|2024-12-03 00:57:10|111.87|111.47|111.78|111.38|111.87|111.47|111.77|111.37|13
1733187440000|2024-12-03 00:57:20|111.8|111.4|111.79|111.39|111.82|111.42|111.78|111.38|11
1733187450000|2024-12-03 00:57:30|111.78|111.38|111.85|111.45|111.86|111.46|111.78|111.38|12
1733187460000|2024-12-03 00:57:40|111.84|111.44|111.97|111.57|111.98|111.58|111.84|111.44|14
1733187470000|2024-12-03 00:57:50|111.98|111.58|111.99|111.59|112.02|111.62|111.98|111.58|18
1733187480000|2024-12-03 00:58:00|112|111.6|111.97|111.57|112|111.6|111.96|111.56|15
1733187490000|2024-12-03 00:58:10|111.99|111.59|111.99|111.59|112.01|111.61|111.96|111.56|9
1733187500000|2024-12-03 00:58:20|111.98|111.58|111.96|111.56|111.98|111.58|111.95|111.55|11
1733187510000|2024-12-03 00:58:30|111.97|111.57|112.06|111.66|112.07|111.67|111.97|111.57|7
1733187520000|2024-12-03 00:58:40|112.07|111.67|112.08|111.68|112.1|111.7|112.05|111.65|12
1733187530000|2024-12-03 00:58:50|112.11|111.71|112.21|111.81|112.21|111.81|112.11|111.71|12
1733187540000|2024-12-03 00:59:00|112.2|111.8|112.25|111.85|112.25|111.85|112.19|111.79|13
1733187550000|2024-12-03 00:59:10|112.2|111.8|112.19|111.79|112.2|111.8|112.18|111.78|9
1733187560000|2024-12-03 00:59:20|112.18|111.78|112.17|111.77|112.19|111.79|112.11|111.71|20
1733187570000|2024-12-03 00:59:30|112.18|111.78|112.18|111.78|112.19|111.79|112.18|111.78|3
1733187580000|2024-12-03 00:59:40|112.19|111.79|112.25|111.85|112.25|111.85|112.19|111.79|4
1733187590000|2024-12-03 00:59:50|112.26|111.86|112.27|111.87|112.27|111.87|112.26|111.86|2
1733187600000|2024-12-03 01:00:00|112.28|111.88|112.22|111.82|112.31|111.91|112.2|111.8|15
1733187610000|2024-12-03 01:00:10|112.23|111.83|112.19|111.79|112.28|111.88|112.18|111.78|12
1733187620000|2024-12-03 01:00:20|112.18|111.78|112.27|111.87|112.28|111.88|112.16|111.76|11
1733187630000|2024-12-03 01:00:30|112.32|111.92|112.35|111.95|112.35|111.95|112.32|111.92|3
1733187640000|2024-12-03 01:00:40|112.34|111.94|112.35|111.95|112.35|111.95|112.34|111.94|2
1733187650000|2024-12-03 01:00:50|112.34|111.94|112.3|111.9|112.35|111.95|112.3|111.9|8
1733187660000|2024-12-03 01:01:00|112.29|111.89|112.28|111.88|112.35|111.95|112.25|111.85|10
1733187670000|2024-12-03 01:01:10|112.27|111.87|112.28|111.88|112.29|111.89|112.25|111.85|9
1733187680000|2024-12-03 01:01:20|112.27|111.87|112.39|111.99|112.39|111.99|112.27|111.87|7
1733187690000|2024-12-03 01:01:30|112.41|112.01|112.56|112.16|112.56|112.16|112.41|112.01|7
1733187700000|2024-12-03 01:01:40|112.55|112.15|112.64|112.24|112.64|112.24|112.55|112.15|8
1733187710000|2024-12-03 01:01:50|112.66|112.26|112.81|112.41|112.81|112.41|112.66|112.26|7
1733187720000|2024-12-03 01:02:00|112.8|112.4|112.88|112.48|112.88|112.48|112.78|112.38|9
1733187730000|2024-12-03 01:02:10|112.91|112.51|113.18|112.78|113.18|112.78|112.91|112.51|18
1733187740000|2024-12-03 01:02:20|113.19|112.79|113.35|112.95|113.36|112.96|113.18|112.78|9
1733187750000|2024-12-03 01:02:30|113.37|112.97|113.35|112.95|113.38|112.98|113.33|112.93|13
1733187760000|2024-12-03 01:02:40|113.31|112.91|113.27|112.87|113.32|112.92|113.27|112.87|15
1733187770000|2024-12-03 01:02:50|113.28|112.88|113.33|112.93|113.38|112.98|113.28|112.88|11
1733187780000|2024-12-03 01:03:00|113.35|112.95|113.2|112.8|113.41|113.01|113.2|112.8|11
1733187790000|2024-12-03 01:03:10|113.21|112.81|113.16|112.76|113.21|112.81|113.15|112.75|6
1733187800000|2024-12-03 01:03:20|113.13|112.73|113.03|112.63|113.14|112.74|113.03|112.63|8
1733187810000|2024-12-03 01:03:30|112.95|112.55|113.04|112.64|113.08|112.68|112.95|112.55|12
1733187820000|2024-12-03 01:03:40|113|112.6|112.81|112.41|113|112.6|112.8|112.4|12
1733187830000|2024-12-03 01:03:50|112.82|112.42|112.78|112.38|112.84|112.44|112.75|112.35|12
1733187840000|2024-12-03 01:04:00|112.77|112.37|112.84|112.44|112.88|112.48|112.77|112.37|8
1733187850000|2024-12-03 01:04:10|112.82|112.42|112.75|112.35|112.82|112.42|112.75|112.35|4
1733187860000|2024-12-03 01:04:20|112.67|112.27|112.8|112.4|112.8|112.4|112.67|112.27|10
1733187870000|2024-12-03 01:04:30|112.79|112.39|112.87|112.47|112.87|112.47|112.79|112.39|4
1733187880000|2024-12-03 01:04:40|112.88|112.48|112.88|112.48|112.97|112.57|112.87|112.47|12
1733187890000|2024-12-03 01:04:50|112.89|112.49|112.92|112.52|112.94|112.54|112.88|112.48|12
1733187900000|2024-12-03 01:05:00|112.93|112.53|112.95|112.55|113.01|112.61|112.93|112.53|11
1733187910000|2024-12-03 01:05:10|112.93|112.53|112.71|112.31|112.93|112.53|112.65|112.25|12
1733187920000|2024-12-03 01:05:20|112.72|112.32|112.71|112.31|112.72|112.32|112.68|112.28|9
1733187930000|2024-12-03 01:05:30|112.72|112.32|112.78|112.38|112.79|112.39|112.72|112.32|10
1733187940000|2024-12-03 01:05:40|112.77|112.37|112.88|112.48|112.88|112.48|112.77|112.37|9
1733187950000|2024-12-03 01:05:50|112.89|112.49|112.95|112.55|112.97|112.57|112.88|112.48|13
1733187960000|2024-12-03 01:06:00|112.92|112.52|112.98|112.58|112.98|112.58|112.92|112.52|4
1733187970000|2024-12-03 01:06:10|112.99|112.59|112.93|112.53|112.99|112.59|112.93|112.53|7
1733187980000|2024-12-03 01:06:20|112.94|112.54|112.96|112.56|112.96|112.56|112.94|112.54|3
1733187990000|2024-12-03 01:06:30|112.99|112.59|113.26|112.86|113.26|112.86|112.99|112.59|13
1733188000000|2024-12-03 01:06:40|113.29|112.89|113.23|112.83|113.29|112.89|113.22|112.82|18
1733188010000|2024-12-03 01:06:50|113.22|112.82|113.2|112.8|113.22|112.82|113.18|112.78|7
1733188020000|2024-12-03 01:07:00|113.06|112.66|113.15|112.75|113.15|112.75|113.06|112.66|11
1733188030000|2024-12-03 01:07:10|113.18|112.78|113.13|112.73|113.24|112.84|113.12|112.72|17
1733188040000|2024-12-03 01:07:20|113.14|112.74|113.08|112.68|113.14|112.74|113.06|112.66|6
1733188050000|2024-12-03 01:07:30|113.07|112.67|112.99|112.59|113.09|112.69|112.99|112.59|11
1733188060000|2024-12-03 01:07:40|113.02|112.62|113.01|112.61|113.05|112.65|113|112.6|12
1733188070000|2024-12-03 01:07:50|113|112.6|112.99|112.59|113|112.6|112.99|112.59|4
1733188080000|2024-12-03 01:08:00|113.01|112.61|113.03|112.63|113.04|112.64|112.99|112.59|9
1733188090000|2024-12-03 01:08:10|113.02|112.62|113.35|112.95|113.38|112.98|113.02|112.62|20
1733188100000|2024-12-03 01:08:20|113.36|112.96|113.48|113.08|113.59|113.19|113.35|112.95|18
1733188110000|2024-12-03 01:08:30|113.47|113.07|113.36|112.96|113.47|113.07|113.36|112.96|22
1733188120000|2024-12-03 01:08:40|113.35|112.95|113.48|113.08|113.48|113.08|113.35|112.95|13
1733188130000|2024-12-03 01:08:50|113.5|113.1|113.64|113.24|113.65|113.25|113.5|113.1|11
1733188140000|2024-12-03 01:09:00|113.62|113.22|113.41|113.01|113.62|113.22|113.4|113|17
1733188150000|2024-12-03 01:09:10|113.4|113|113.42|113.02|113.45|113.05|113.39|112.99|16
1733188160000|2024-12-03 01:09:20|113.38|112.98|113.43|113.03|113.43|113.03|113.36|112.96|16
1733188170000|2024-12-03 01:09:30|113.4|113|113.39|112.99|113.4|113|113.38|112.98|6
1733188180000|2024-12-03 01:09:40|113.25|112.85|113.11|112.71|113.25|112.85|113.1|112.7|16
1733188190000|2024-12-03 01:09:50|113.09|112.69|113.02|112.62|113.09|112.69|112.99|112.59|16
1733188200000|2024-12-03 01:10:00|112.99|112.59|112.9|112.5|112.99|112.59|112.8|112.4|20
1733188210000|2024-12-03 01:10:10|112.92|112.52|113.02|112.62|113.02|112.62|112.92|112.52|10
1733188220000|2024-12-03 01:10:20|113.04|112.64|113.09|112.69|113.1|112.7|113.02|112.62|17
1733188230000|2024-12-03 01:10:30|113.07|112.67|113.11|112.71|113.14|112.74|113.07|112.67|10
1733188240000|2024-12-03 01:10:40|113.1|112.7|113.12|112.72|113.16|112.76|113.1|112.7|10
1733188250000|2024-12-03 01:10:50|113.11|112.71|113.13|112.73|113.16|112.76|113.1|112.7|12
1733188260000|2024-12-03 01:11:00|113.12|112.72|112.99|112.59|113.12|112.72|112.92|112.52|13
1733188270000|2024-12-03 01:11:10|112.97|112.57|112.93|112.53|112.97|112.57|112.9|112.5|13
1733188280000|2024-12-03 01:11:20|112.94|112.54|112.96|112.56|112.98|112.58|112.94|112.54|6
1733188290000|2024-12-03 01:11:30|112.95|112.55|112.97|112.57|112.98|112.58|112.95|112.55|6
1733188300000|2024-12-03 01:11:40|112.96|112.56|112.94|112.54|112.99|112.59|112.92|112.52|7
1733188310000|2024-12-03 01:11:50|112.93|112.53|112.79|112.39|112.94|112.54|112.79|112.39|6
1733188320000|2024-12-03 01:12:00|112.8|112.4|112.9|112.5|112.9|112.5|112.8|112.4|11
1733188330000|2024-12-03 01:12:10|112.89|112.49|112.76|112.36|112.89|112.49|112.73|112.33|6
1733188340000|2024-12-03 01:12:20|112.77|112.37|112.81|112.41|112.81|112.41|112.76|112.36|5
1733188350000|2024-12-03 01:12:30|112.82|112.42|112.7|112.3|112.82|112.42|112.68|112.28|10
1733188360000|2024-12-03 01:12:40|112.59|112.19|112.54|112.14|112.59|112.19|112.48|112.08|13
1733188370000|2024-12-03 01:12:50|112.55|112.15|112.67|112.27|112.68|112.28|112.53|112.13|17
1733188380000|2024-12-03 01:13:00|112.68|112.28|112.59|112.19|112.69|112.29|112.59|112.19|9
1733188390000|2024-12-03 01:13:10|112.61|112.21|112.67|112.27|112.68|112.28|112.6|112.2|14
1733188400000|2024-12-03 01:13:20|112.68|112.28|112.76|112.36|112.76|112.36|112.58|112.18|16
1733188410000|2024-12-03 01:13:30|112.75|112.35|112.82|112.42|112.82|112.42|112.72|112.32|12
1733188420000|2024-12-03 01:13:40|112.81|112.41|112.81|112.41|112.82|112.42|112.78|112.38|14
1733188430000|2024-12-03 01:13:50|112.78|112.38|112.83|112.43|112.88|112.48|112.77|112.37|13
1733188440000|2024-12-03 01:14:00|112.82|112.42|112.97|112.57|112.97|112.57|112.8|112.4|14
1733188450000|2024-12-03 01:14:10|112.98|112.58|113.03|112.63|113.03|112.63|112.98|112.58|9
1733188460000|2024-12-03 01:14:20|113.07|112.67|112.85|112.45|113.07|112.67|112.78|112.38|14
1733188470000|2024-12-03 01:14:30|112.87|112.47|112.93|112.53|112.95|112.55|112.87|112.47|13
1733188480000|2024-12-03 01:14:40|112.91|112.51|112.94|112.54|112.95|112.55|112.9|112.5|17
1733188490000|2024-12-03 01:14:50|112.95|112.55|113|112.6|113|112.6|112.92|112.52|12
1733188500000|2024-12-03 01:15:00|113.02|112.62|112.98|112.58|113.07|112.67|112.98|112.58|7
1733188510000|2024-12-03 01:15:10|112.93|112.53|113.03|112.63|113.03|112.63|112.91|112.51|19
1733188520000|2024-12-03 01:15:20|113.04|112.64|113.26|112.86|113.28|112.88|113.04|112.64|16
1733188530000|2024-12-03 01:15:30|113.23|112.83|113.36|112.96|113.36|112.96|113.23|112.83|13
1733188540000|2024-12-03 01:15:40|113.38|112.98|113.35|112.95|113.4|113|113.35|112.95|5
1733188550000|2024-12-03 01:15:50|113.39|112.99|113.53|113.13|113.53|113.13|113.39|112.99|15
1733188560000|2024-12-03 01:16:00|113.52|113.12|113.6|113.2|113.63|113.23|113.5|113.1|25
1733188570000|2024-12-03 01:16:10|113.61|113.21|113.56|113.16|113.61|113.21|113.56|113.16|7
1733188580000|2024-12-03 01:16:20|113.57|113.17|113.69|113.29|113.71|113.31|113.56|113.16|17
1733188590000|2024-12-03 01:16:30|113.67|113.27|113.69|113.29|113.73|113.33|113.67|113.27|8
1733188600000|2024-12-03 01:16:40|113.67|113.27|113.92|113.52|113.93|113.53|113.67|113.27|21
1733188610000|2024-12-03 01:16:50|113.9|113.5|113.95|113.55|113.98|113.58|113.89|113.49|16
1733188620000|2024-12-03 01:17:00|113.94|113.54|113.89|113.49|113.94|113.54|113.87|113.47|17
1733188630000|2024-12-03 01:17:10|113.85|113.45|113.88|113.48|113.88|113.48|113.77|113.37|19
1733188640000|2024-12-03 01:17:20|113.85|113.45|113.86|113.46|113.92|113.52|113.83|113.43|16
1733188650000|2024-12-03 01:17:30|113.85|113.45|113.95|113.55|114.04|113.64|113.85|113.45|18
1733188660000|2024-12-03 01:17:40|113.88|113.48|113.94|113.54|114|113.6|113.87|113.47|14
1733188670000|2024-12-03 01:17:50|113.93|113.53|114.05|113.65|114.06|113.66|113.93|113.53|21
1733188680000|2024-12-03 01:18:00|114.09|113.69|114.2|113.8|114.25|113.85|114.08|113.68|28
1733188690000|2024-12-03 01:18:10|114.25|113.85|114.66|114.26|114.66|114.26|114.25|113.85|22
1733188700000|2024-12-03 01:18:20|114.63|114.23|114.67|114.27|114.78|114.38|114.61|114.21|27
1733188710000|2024-12-03 01:18:30|114.65|114.25|114.66|114.26|114.7|114.3|114.59|114.19|19
1733188720000|2024-12-03 01:18:40|114.62|114.22|114.43|114.03|114.62|114.22|114.43|114.03|27
1733188730000|2024-12-03 01:18:50|114.42|114.02|114.52|114.12|114.53|114.13|114.31|113.91|26
1733188740000|2024-12-03 01:19:00|114.62|114.22|114.5|114.1|114.62|114.22|114.38|113.98|25
1733188750000|2024-12-03 01:19:10|114.48|114.08|114.52|114.12|114.52|114.12|114.35|113.95|23
1733188760000|2024-12-03 01:19:20|114.53|114.13|114.65|114.25|114.73|114.33|114.49|114.09|27
1733188770000|2024-12-03 01:19:30|114.59|114.19|114.54|114.14|114.65|114.25|114.5|114.1|22
1733188780000|2024-12-03 01:19:40|114.53|114.13|114.35|113.95|114.55|114.15|114.33|113.93|14
1733188790000|2024-12-03 01:19:50|114.33|113.93|114.32|113.92|114.36|113.96|114.25|113.85|10
1733188800000|2024-12-03 01:20:00|114.28|113.88|114.42|114.02|114.52|114.12|114.25|113.85|29
1733188810000|2024-12-03 01:20:10|114.41|114.01|114.48|114.08|114.5|114.1|114.31|113.91|23
1733188820000|2024-12-03 01:20:20|114.49|114.09|114.44|114.04|114.5|114.1|114.37|113.97|20
1733188830000|2024-12-03 01:20:30|114.4|114|114.26|113.86|114.44|114.04|114.22|113.82|27
1733188840000|2024-12-03 01:20:40|114.27|113.87|114.31|113.91|114.4|114|114.27|113.87|17
1733188850000|2024-12-03 01:20:50|114.29|113.89|114.05|113.65|114.29|113.89|114.03|113.63|12
1733188860000|2024-12-03 01:21:00|114.04|113.64|114.15|113.75|114.15|113.75|114.03|113.63|22
1733188870000|2024-12-03 01:21:10|114.16|113.76|113.98|113.58|114.16|113.76|113.86|113.46|13
1733188880000|2024-12-03 01:21:20|113.99|113.59|114.24|113.84|114.24|113.84|113.99|113.59|13
1733188890000|2024-12-03 01:21:30|114.23|113.83|114.34|113.94|114.34|113.94|114.16|113.76|19
1733188900000|2024-12-03 01:21:40|114.33|113.93|114.6|114.2|114.68|114.28|114.33|113.93|20
1733188910000|2024-12-03 01:21:50|114.57|114.17|114.26|113.86|114.57|114.17|114.26|113.86|15
1733188920000|2024-12-03 01:22:00|114.27|113.87|114.25|113.85|114.33|113.93|114.2|113.8|14
1733188930000|2024-12-03 01:22:10|114.26|113.86|114.25|113.85|114.27|113.87|114.22|113.82|12
1733188940000|2024-12-03 01:22:20|114.21|113.81|114.03|113.63|114.21|113.81|113.95|113.55|17
1733188950000|2024-12-03 01:22:30|114.04|113.64|114.42|114.02|114.44|114.04|114.01|113.61|21
1733188960000|2024-12-03 01:22:40|114.41|114.01|114.51|114.11|114.52|114.12|114.37|113.97|18
1733188970000|2024-12-03 01:22:50|114.5|114.1|114.68|114.28|114.68|114.28|114.5|114.1|20
1733188980000|2024-12-03 01:23:00|114.67|114.27|114.79|114.39|114.79|114.39|114.62|114.22|15
1733188990000|2024-12-03 01:23:10|114.88|114.48|114.84|114.44|114.9|114.5|114.76|114.36|23
1733189000000|2024-12-03 01:23:20|114.87|114.47|114.75|114.35|114.89|114.49|114.73|114.33|22
1733189010000|2024-12-03 01:23:30|114.74|114.34|115.04|114.64|115.04|114.64|114.74|114.34|30
1733189020000|2024-12-03 01:23:40|115.03|114.63|115|114.6|115.26|114.86|114.99|114.59|22
1733189030000|2024-12-03 01:23:50|114.89|114.49|115.03|114.63|115.07|114.67|114.89|114.49|19
1733189040000|2024-12-03 01:24:00|115.02|114.62|114.89|114.49|115.06|114.66|114.89|114.49|21
1733189050000|2024-12-03 01:24:10|114.92|114.52|115.12|114.72|115.13|114.73|114.89|114.49|18
1733189060000|2024-12-03 01:24:20|115.15|114.75|115.47|115.07|115.47|115.07|115.15|114.75|18
1733189070000|2024-12-03 01:24:30|115.46|115.06|115.51|115.11|115.62|115.22|115.46|115.06|19
1733189080000|2024-12-03 01:24:40|115.52|115.12|115.13|114.73|115.52|115.12|115.13|114.73|21
1733189090000|2024-12-03 01:24:50|115.12|114.72|114.94|114.54|115.13|114.73|114.89|114.49|18
1733189100000|2024-12-03 01:25:00|114.96|114.56|114.82|114.42|114.96|114.56|114.82|114.42|17
1733189110000|2024-12-03 01:25:10|114.73|114.33|114.69|114.29|114.73|114.33|114.6|114.2|15
1733189120000|2024-12-03 01:25:20|114.7|114.3|114.79|114.39|114.81|114.41|114.69|114.29|16
1733189130000|2024-12-03 01:25:30|114.76|114.36|114.94|114.54|115.01|114.61|114.74|114.34|21
1733189140000|2024-12-03 01:25:40|114.99|114.59|115.23|114.83|115.32|114.92|114.99|114.59|20
1733189150000|2024-12-03 01:25:50|115.21|114.81|115.17|114.77|115.23|114.83|115.09|114.69|17
1733189160000|2024-12-03 01:26:00|115.22|114.82|115.84|115.44|115.84|115.44|115.22|114.82|19
1733189170000|2024-12-03 01:26:10|115.9|115.5|116.41|116.01|116.46|116.06|115.9|115.5|29
1733189180000|2024-12-03 01:26:20|116.37|115.97|116.39|115.99|116.61|116.21|116.31|115.91|34
1733189190000|2024-12-03 01:26:30|116.38|115.98|114.7|114.3|116.38|115.98|114.63|114.23|29
1733189200000|2024-12-03 01:26:40|114.67|114.27|114.87|114.47|114.9|114.5|114.64|114.24|25
1733189210000|2024-12-03 01:26:50|114.79|114.39|114.31|113.91|114.79|114.39|114.18|113.78|26
1733189220000|2024-12-03 01:27:00|114.33|113.93|114.14|113.74|114.33|113.93|114.07|113.67|23
1733189230000|2024-12-03 01:27:10|113.95|113.55|114.15|113.75|114.34|113.94|113.93|113.53|22
1733189240000|2024-12-03 01:27:20|114.02|113.62|114.1|113.7|114.1|113.7|113.89|113.49|29
1733189250000|2024-12-03 01:27:30|114.15|113.75|113.98|113.58|114.15|113.75|113.97|113.57|25
1733189260000|2024-12-03 01:27:40|113.99|113.59|114.09|113.69|114.15|113.75|113.96|113.56|24
1733189270000|2024-12-03 01:27:50|114.07|113.67|114.25|113.85|114.26|113.86|114.06|113.66|11
1733189280000|2024-12-03 01:28:00|114.22|113.82|113.74|113.34|114.22|113.82|113.74|113.34|27
1733189290000|2024-12-03 01:28:10|113.75|113.35|113.48|113.08|113.75|113.35|113.48|113.08|19
1733189300000|2024-12-03 01:28:20|113.47|113.07|113.18|112.78|113.49|113.09|113.17|112.77|23
1733189310000|2024-12-03 01:28:30|113.23|112.83|113.42|113.02|113.46|113.06|113.23|112.83|27
1733189320000|2024-12-03 01:28:40|113.47|113.07|113.52|113.12|113.52|113.12|113.37|112.97|28
1733189330000|2024-12-03 01:28:50|113.54|113.14|113.69|113.29|113.77|113.37|113.54|113.14|21
1733189340000|2024-12-03 01:29:00|113.7|113.3|113.67|113.27|113.76|113.36|113.67|113.27|16
1733189350000|2024-12-03 01:29:10|113.63|113.23|113.51|113.11|113.64|113.24|113.51|113.11|17
1733189360000|2024-12-03 01:29:20|113.53|113.13|113.76|113.36|113.8|113.4|113.53|113.13|29
1733189370000|2024-12-03 01:29:30|113.77|113.37|113.8|113.4|113.8|113.4|113.75|113.35|16
1733189380000|2024-12-03 01:29:40|113.85|113.45|113.76|113.36|113.96|113.56|113.75|113.35|21
1733189390000|2024-12-03 01:29:50|113.75|113.35|113.61|113.21|113.75|113.35|113.61|113.21|12
1733189400000|2024-12-03 01:30:00|113.63|113.23|113.56|113.16|113.63|113.23|113.51|113.11|16
1733189410000|2024-12-03 01:30:10|113.55|113.15|113.72|113.32|113.79|113.39|113.5|113.1|15
1733189420000|2024-12-03 01:30:20|113.7|113.3|113.38|112.98|113.7|113.3|113.37|112.97|11
1733189430000|2024-12-03 01:30:30|113.37|112.97|113.41|113.01|113.52|113.12|113.37|112.97|23
1733189440000|2024-12-03 01:30:40|113.46|113.06|113.43|113.03|113.49|113.09|113.37|112.97|20
1733189450000|2024-12-03 01:30:50|113.4|113|113.41|113.01|113.43|113.03|113.38|112.98|17
1733189460000|2024-12-03 01:31:00|113.31|112.91|113.19|112.79|113.32|112.92|113.19|112.79|17
1733189470000|2024-12-03 01:31:10|113.21|112.81|113.08|112.68|113.23|112.83|113.01|112.61|14
1733189480000|2024-12-03 01:31:20|113.02|112.62|112.8|112.4|113.02|112.62|112.77|112.37|13
1733189490000|2024-12-03 01:31:30|112.78|112.38|112.87|112.47|112.94|112.54|112.78|112.38|22
1733189500000|2024-12-03 01:31:40|112.86|112.46|113.02|112.62|113.05|112.65|112.78|112.38|19
1733189510000|2024-12-03 01:31:50|113.01|112.61|113.05|112.65|113.08|112.68|112.96|112.56|21
1733189520000|2024-12-03 01:32:00|113.04|112.64|113.06|112.66|113.12|112.72|113.04|112.64|15
1733189530000|2024-12-03 01:32:10|113.05|112.65|113.01|112.61|113.05|112.65|112.9|112.5|24
1733189540000|2024-12-03 01:32:20|113.05|112.65|113.16|112.76|113.16|112.76|112.99|112.59|21
1733189550000|2024-12-03 01:32:30|113.15|112.75|113.14|112.74|113.16|112.76|113.09|112.69|13
1733189560000|2024-12-03 01:32:40|113.16|112.76|113.14|112.74|113.27|112.87|113.12|112.72|19
1733189570000|2024-12-03 01:32:50|113.1|112.7|113.18|112.78|113.21|112.81|113.08|112.68|15
1733189580000|2024-12-03 01:33:00|113.2|112.8|113.19|112.79|113.38|112.98|113.15|112.75|26
1733189590000|2024-12-03 01:33:10|113.21|112.81|113.35|112.95|113.35|112.95|113.19|112.79|15
1733189600000|2024-12-03 01:33:20|113.42|113.02|113.32|112.92|113.47|113.07|113.27|112.87|22
1733189610000|2024-12-03 01:33:30|113.38|112.98|113.48|113.08|113.55|113.15|113.38|112.98|15
1733189620000|2024-12-03 01:33:40|113.46|113.06|113.35|112.95|113.54|113.14|113.35|112.95|9
1733189630000|2024-12-03 01:33:50|113.3|112.9|113.43|113.03|113.45|113.05|113.3|112.9|17
1733189640000|2024-12-03 01:34:00|113.45|113.05|113.61|113.21|113.61|113.21|113.44|113.04|20
1733189650000|2024-12-03 01:34:10|113.59|113.19|113.27|112.87|113.6|113.2|113.25|112.85|25
1733189660000|2024-12-03 01:34:20|113.26|112.86|113.13|112.73|113.28|112.88|113.08|112.68|22
1733189670000|2024-12-03 01:34:30|113.14|112.74|113.19|112.79|113.24|112.84|113.14|112.74|24
1733189680000|2024-12-03 01:34:40|113.22|112.82|113.12|112.72|113.24|112.84|113.12|112.72|16
1733189690000|2024-12-03 01:34:50|113.13|112.73|113.25|112.85|113.28|112.88|113.13|112.73|17
1733189700000|2024-12-03 01:35:00|113.24|112.84|113.26|112.86|113.26|112.86|113.18|112.78|21
1733189710000|2024-12-03 01:35:10|113.2|112.8|113.21|112.81|113.21|112.81|112.98|112.58|17
1733189720000|2024-12-03 01:35:20|113.23|112.83|113.15|112.75|113.25|112.85|113.15|112.75|23
1733189730000|2024-12-03 01:35:30|113.14|112.74|113.25|112.85|113.25|112.85|113.1|112.7|20
1733189740000|2024-12-03 01:35:40|113.28|112.88|113.28|112.88|113.34|112.94|113.27|112.87|25
1733189750000|2024-12-03 01:35:50|113.3|112.9|113.34|112.94|113.48|113.08|113.3|112.9|23
1733189760000|2024-12-03 01:36:00|113.35|112.95|113.36|112.96|113.38|112.98|113.22|112.82|27
1733189770000|2024-12-03 01:36:10|113.37|112.97|113.36|112.96|113.41|113.01|113.32|112.92|24
1733189780000|2024-12-03 01:36:20|113.35|112.95|113.57|113.17|113.57|113.17|113.3|112.9|29
1733189790000|2024-12-03 01:36:30|113.61|113.21|113.51|113.11|113.65|113.25|113.5|113.1|27
1733189800000|2024-12-03 01:36:40|113.53|113.13|113.55|113.15|113.61|113.21|113.43|113.03|22
1733189810000|2024-12-03 01:36:50|113.54|113.14|113.49|113.09|113.54|113.14|113.45|113.05|19
1733189820000|2024-12-03 01:37:00|113.48|113.08|113.52|113.12|113.73|113.33|113.34|112.94|22
1733189830000|2024-12-03 01:37:10|113.41|113.01|113.43|113.03|113.46|113.06|113.36|112.96|22
1733189840000|2024-12-03 01:37:20|113.42|113.02|113.4|113|113.55|113.15|113.4|113|30
1733189850000|2024-12-03 01:37:30|113.41|113.01|113.4|113|113.47|113.07|113.4|113|20
1733189860000|2024-12-03 01:37:40|113.35|112.95|113.06|112.66|113.35|112.95|113.06|112.66|29
1733189870000|2024-12-03 01:37:50|113.05|112.65|112.99|112.59|113.07|112.67|112.99|112.59|19
1733189880000|2024-12-03 01:38:00|112.98|112.58|112.94|112.54|113.01|112.61|112.91|112.51|18
1733189890000|2024-12-03 01:38:10|112.95|112.55|112.93|112.53|113.03|112.63|112.93|112.53|9
1733189900000|2024-12-03 01:38:20|112.92|112.52|112.96|112.56|112.96|112.56|112.91|112.51|8
1733189910000|2024-12-03 01:38:30|112.97|112.57|113.05|112.65|113.05|112.65|112.97|112.57|17
1733189920000|2024-12-03 01:38:40|113.04|112.64|112.83|112.43|113.04|112.64|112.83|112.43|12
1733189930000|2024-12-03 01:38:50|112.77|112.37|112.75|112.35|112.77|112.37|112.7|112.3|12
1733189940000|2024-12-03 01:39:00|112.74|112.34|112.79|112.39|112.82|112.42|112.7|112.3|19
1733189950000|2024-12-03 01:39:10|112.8|112.4|112.8|112.4|112.81|112.41|112.7|112.3|22
1733189960000|2024-12-03 01:39:20|112.78|112.38|112.98|112.58|113.05|112.65|112.78|112.38|26
1733189970000|2024-12-03 01:39:30|112.97|112.57|113.14|112.74|113.17|112.77|112.97|112.57|20
1733189980000|2024-12-03 01:39:40|113.15|112.75|113.12|112.72|113.15|112.75|113.07|112.67|24
1733189990000|2024-12-03 01:39:50|113.18|112.78|113.28|112.88|113.3|112.9|113.17|112.77|10
1733190000000|2024-12-03 01:40:00|113.25|112.85|113.23|112.83|113.3|112.9|113.21|112.81|18
1733190010000|2024-12-03 01:40:10|113.18|112.78|113.28|112.88|113.28|112.88|113.18|112.78|17
1733190020000|2024-12-03 01:40:20|113.27|112.87|113.27|112.87|113.3|112.9|113.26|112.86|16
1733190030000|2024-12-03 01:40:30|113.22|112.82|113.26|112.86|113.29|112.89|113.19|112.79|17
1733190040000|2024-12-03 01:40:40|113.28|112.88|113.27|112.87|113.28|112.88|113.18|112.78|11
1733190050000|2024-12-03 01:40:50|113.26|112.86|113.29|112.89|113.29|112.89|113.25|112.85|13
1733190060000|2024-12-03 01:41:00|113.31|112.91|113.6|113.2|113.61|113.21|113.31|112.91|21
1733190070000|2024-12-03 01:41:10|113.61|113.21|113.69|113.29|113.69|113.29|113.61|113.21|13
1733190080000|2024-12-03 01:41:20|113.72|113.32|113.71|113.31|113.72|113.32|113.67|113.27|8
1733190090000|2024-12-03 01:41:30|113.7|113.3|113.74|113.34|113.74|113.34|113.66|113.26|17
1733190100000|2024-12-03 01:41:40|113.77|113.37|113.93|113.53|113.93|113.53|113.77|113.37|18
1733190110000|2024-12-03 01:41:50|113.94|113.54|113.98|113.58|113.99|113.59|113.94|113.54|11
1733190120000|2024-12-03 01:42:00|113.99|113.59|114.03|113.63|114.07|113.67|113.99|113.59|19
1733190130000|2024-12-03 01:42:10|114.01|113.61|113.83|113.43|114.06|113.66|113.73|113.33|21
1733190140000|2024-12-03 01:42:20|113.88|113.48|114.02|113.62|114.07|113.67|113.88|113.48|17
1733190150000|2024-12-03 01:42:30|113.99|113.59|113.86|113.46|113.99|113.59|113.84|113.44|22
1733190160000|2024-12-03 01:42:40|113.87|113.47|113.88|113.48|113.89|113.49|113.85|113.45|9
1733190170000|2024-12-03 01:42:50|113.86|113.46|113.87|113.47|113.87|113.47|113.84|113.44|5
1733190180000|2024-12-03 01:43:00|113.92|113.52|113.96|113.56|113.97|113.57|113.9|113.5|9
1733190190000|2024-12-03 01:43:10|113.95|113.55|113.76|113.36|113.95|113.55|113.76|113.36|10
1733190200000|2024-12-03 01:43:20|113.68|113.28|113.78|113.38|113.78|113.38|113.62|113.22|22
1733190210000|2024-12-03 01:43:30|113.82|113.42|113.87|113.47|113.87|113.47|113.73|113.33|19
1733190220000|2024-12-03 01:43:40|113.88|113.48|113.97|113.57|114.05|113.65|113.87|113.47|21
1733190230000|2024-12-03 01:43:50|113.96|113.56|113.9|113.5|113.96|113.56|113.86|113.46|12
1733190240000|2024-12-03 01:44:00|113.91|113.51|113.76|113.36|113.91|113.51|113.76|113.36|16
1733190250000|2024-12-03 01:44:10|113.77|113.37|113.83|113.43|113.85|113.45|113.77|113.37|17
1733190260000|2024-12-03 01:44:20|113.84|113.44|113.85|113.45|113.85|113.45|113.77|113.37|10
1733190270000|2024-12-03 01:44:30|113.84|113.44|113.84|113.44|113.87|113.47|113.84|113.44|8
1733190280000|2024-12-03 01:44:40|113.72|113.32|113.71|113.31|113.72|113.32|113.7|113.3|6
1733190290000|2024-12-03 01:44:50|113.73|113.33|113.82|113.42|113.82|113.42|113.73|113.33|13
1733190300000|2024-12-03 01:45:00|113.83|113.43|113.85|113.45|113.86|113.46|113.8|113.4|18
1733190310000|2024-12-03 01:45:10|113.84|113.44|113.65|113.25|113.84|113.44|113.65|113.25|18
1733190320000|2024-12-03 01:45:20|113.66|113.26|113.52|113.12|113.66|113.26|113.5|113.1|23
1733190330000|2024-12-03 01:45:30|113.51|113.11|113.51|113.11|113.62|113.22|113.51|113.11|21
1733190340000|2024-12-03 01:45:40|113.52|113.12|113.66|113.26|113.66|113.26|113.51|113.11|15
1733190350000|2024-12-03 01:45:50|113.64|113.24|113.54|113.14|113.64|113.24|113.53|113.13|19
1733190360000|2024-12-03 01:46:00|113.51|113.11|113.59|113.19|113.59|113.19|113.51|113.11|8
1733190370000|2024-12-03 01:46:10|113.58|113.18|113.52|113.12|113.58|113.18|113.52|113.12|14
1733190380000|2024-12-03 01:46:20|113.53|113.13|113.54|113.14|113.56|113.16|113.52|113.12|14
1733190390000|2024-12-03 01:46:30|113.55|113.15|113.56|113.16|113.58|113.18|113.54|113.14|10
1733190400000|2024-12-03 01:46:40|113.59|113.19|113.59|113.19|113.59|113.19|113.52|113.12|10
1733190410000|2024-12-03 01:46:50|113.56|113.16|113.56|113.16|113.58|113.18|113.53|113.13|14
1733190420000|2024-12-03 01:47:00|113.57|113.17|113.61|113.21|113.71|113.31|113.53|113.13|21
1733190430000|2024-12-03 01:47:10|113.62|113.22|113.63|113.23|113.66|113.26|113.58|113.18|23
1733190440000|2024-12-03 01:47:20|113.68|113.28|113.71|113.31|113.71|113.31|113.68|113.28|8
1733190450000|2024-12-03 01:47:30|113.73|113.33|113.74|113.34|113.75|113.35|113.72|113.32|4
1733190460000|2024-12-03 01:47:40|113.75|113.35|113.72|113.32|113.75|113.35|113.67|113.27|11
1733190470000|2024-12-03 01:47:50|113.73|113.33|113.66|113.26|113.73|113.33|113.62|113.22|20
1733190480000|2024-12-03 01:48:00|113.67|113.27|113.45|113.05|113.67|113.27|113.37|112.97|23
1733190490000|2024-12-03 01:48:10|113.48|113.08|113.47|113.07|113.48|113.08|113.41|113.01|19
1733190500000|2024-12-03 01:48:20|113.46|113.06|113.43|113.03|113.47|113.07|113.42|113.02|13
1733190510000|2024-12-03 01:48:30|113.42|113.02|113.35|112.95|113.42|113.02|113.35|112.95|18
1733190520000|2024-12-03 01:48:40|113.36|112.96|113.41|113.01|113.43|113.03|113.36|112.96|16
1733190530000|2024-12-03 01:48:50|113.39|112.99|113.34|112.94|113.42|113.02|113.34|112.94|18
1733190540000|2024-12-03 01:49:00|113.36|112.96|113.58|113.18|113.58|113.18|113.36|112.96|17
1733190550000|2024-12-03 01:49:10|113.59|113.19|113.59|113.19|113.59|113.19|113.51|113.11|16
1733190560000|2024-12-03 01:49:20|113.57|113.17|113.59|113.19|113.59|113.19|113.54|113.14|12
1733190570000|2024-12-03 01:49:30|113.57|113.17|113.56|113.16|113.59|113.19|113.53|113.13|12
1733190580000|2024-12-03 01:49:40|113.55|113.15|113.54|113.14|113.58|113.18|113.53|113.13|17
1733190590000|2024-12-03 01:49:50|113.53|113.13|113.5|113.1|113.53|113.13|113.31|112.91|20
1733190600000|2024-12-03 01:50:00|113.48|113.08|113.59|113.19|113.59|113.19|113.48|113.08|13
1733190610000|2024-12-03 01:50:10|113.56|113.16|113.57|113.17|113.59|113.19|113.56|113.16|7
1733190620000|2024-12-03 01:50:20|113.58|113.18|113.55|113.15|113.59|113.19|113.55|113.15|13
1733190630000|2024-12-03 01:50:30|113.56|113.16|113.51|113.11|113.56|113.16|113.5|113.1|12
1733190640000|2024-12-03 01:50:40|113.5|113.1|113.5|113.1|113.5|113.1|113.42|113.02|15
1733190650000|2024-12-03 01:50:50|113.51|113.11|113.74|113.34|113.77|113.37|113.44|113.04|24
1733190660000|2024-12-03 01:51:00|113.75|113.35|113.79|113.39|113.84|113.44|113.74|113.34|22
1733190670000|2024-12-03 01:51:10|113.8|113.4|113.7|113.3|113.81|113.41|113.62|113.22|20
1733190680000|2024-12-03 01:51:20|113.69|113.29|113.81|113.41|113.81|113.41|113.63|113.23|21
1733190690000|2024-12-03 01:51:30|113.8|113.4|113.78|113.38|113.82|113.42|113.78|113.38|13
1733190700000|2024-12-03 01:51:40|113.79|113.39|113.76|113.36|113.83|113.43|113.76|113.36|10
1733190710000|2024-12-03 01:51:50|113.77|113.37|113.62|113.22|113.77|113.37|113.62|113.22|22
1733190720000|2024-12-03 01:52:00|113.55|113.15|113.55|113.15|113.58|113.18|113.53|113.13|19
1733190730000|2024-12-03 01:52:10|113.56|113.16|113.53|113.13|113.59|113.19|113.52|113.12|18
1733190740000|2024-12-03 01:52:20|113.52|113.12|113.45|113.05|113.56|113.16|113.45|113.05|15
1733190750000|2024-12-03 01:52:30|113.46|113.06|113.57|113.17|113.57|113.17|113.44|113.04|10
1733190760000|2024-12-03 01:52:40|113.56|113.16|113.57|113.17|113.59|113.19|113.53|113.13|13
1733190770000|2024-12-03 01:52:50|113.56|113.16|113.6|113.2|113.62|113.22|113.54|113.14|22
1733190780000|2024-12-03 01:53:00|113.61|113.21|113.67|113.27|113.67|113.27|113.6|113.2|16
1733190790000|2024-12-03 01:53:10|113.69|113.29|113.57|113.17|113.69|113.29|113.56|113.16|16
1733190800000|2024-12-03 01:53:20|113.56|113.16|113.59|113.19|113.63|113.23|113.56|113.16|20
1733190810000|2024-12-03 01:53:30|113.6|113.2|113.52|113.12|113.6|113.2|113.5|113.1|18
1733190820000|2024-12-03 01:53:40|113.51|113.11|113.45|113.05|113.51|113.11|113.44|113.04|12
1733190830000|2024-12-03 01:53:50|113.36|112.96|113.25|112.85|113.36|112.96|113.23|112.83|23
1733190840000|2024-12-03 01:54:00|113.26|112.86|113.36|112.96|113.36|112.96|113.26|112.86|17
1733190850000|2024-12-03 01:54:10|113.34|112.94|113.23|112.83|113.35|112.95|113.2|112.8|17
1733190860000|2024-12-03 01:54:20|113.22|112.82|113.19|112.79|113.26|112.86|113.18|112.78|14
1733190870000|2024-12-03 01:54:30|113.18|112.78|113.14|112.74|113.18|112.78|113.12|112.72|8
1733190880000|2024-12-03 01:54:40|113.15|112.75|113.15|112.75|113.16|112.76|113.14|112.74|7
1733190890000|2024-12-03 01:54:50|113.14|112.74|113.08|112.68|113.17|112.77|113.08|112.68|11
1733190900000|2024-12-03 01:55:00|113.07|112.67|112.91|112.51|113.07|112.67|112.9|112.5|15
1733190910000|2024-12-03 01:55:10|112.9|112.5|112.78|112.38|112.94|112.54|112.77|112.37|30
1733190920000|2024-12-03 01:55:20|112.77|112.37|112.62|112.22|112.8|112.4|112.59|112.19|20
1733190930000|2024-12-03 01:55:30|112.65|112.25|112.68|112.28|112.7|112.3|112.64|112.24|16
1733190940000|2024-12-03 01:55:40|112.69|112.29|112.74|112.34|112.74|112.34|112.69|112.29|14
1733190950000|2024-12-03 01:55:50|112.72|112.32|112.73|112.33|112.75|112.35|112.69|112.29|13
1733190960000|2024-12-03 01:56:00|112.72|112.32|112.66|112.26|112.73|112.33|112.65|112.25|12
1733190970000|2024-12-03 01:56:10|112.67|112.27|112.66|112.26|112.68|112.28|112.66|112.26|9
1733190980000|2024-12-03 01:56:20|112.67|112.27|112.63|112.23|112.67|112.27|112.52|112.12|19
1733190990000|2024-12-03 01:56:30|112.64|112.24|112.63|112.23|112.72|112.32|112.62|112.22|14
1733191000000|2024-12-03 01:56:40|112.62|112.22|112.64|112.24|112.64|112.24|112.58|112.18|14
1733191010000|2024-12-03 01:56:50|112.62|112.22|112.6|112.2|112.64|112.24|112.55|112.15|16
1733191020000|2024-12-03 01:57:00|112.61|112.21|112.64|112.24|112.64|112.24|112.58|112.18|15
1733191030000|2024-12-03 01:57:10|112.65|112.25|112.58|112.18|112.66|112.26|112.57|112.17|14
1733191040000|2024-12-03 01:57:20|112.59|112.19|112.6|112.2|112.61|112.21|112.58|112.18|12
1733191050000|2024-12-03 01:57:30|112.64|112.24|112.41|112.01|112.66|112.26|112.4|112|18
1733191060000|2024-12-03 01:57:40|112.43|112.03|112.67|112.27|112.67|112.27|112.43|112.03|18
1733191070000|2024-12-03 01:57:50|112.68|112.28|112.66|112.26|112.69|112.29|112.62|112.22|12
1733191080000|2024-12-03 01:58:00|112.67|112.27|112.8|112.4|112.8|112.4|112.67|112.27|11
1733191090000|2024-12-03 01:58:10|112.78|112.38|112.75|112.35|112.8|112.4|112.71|112.31|16
1733191100000|2024-12-03 01:58:20|112.74|112.34|112.78|112.38|112.79|112.39|112.73|112.33|11
1733191110000|2024-12-03 01:58:30|112.79|112.39|112.86|112.46|112.9|112.5|112.79|112.39|11
1733191120000|2024-12-03 01:58:40|112.85|112.45|112.82|112.42|112.86|112.46|112.8|112.4|6
1733191130000|2024-12-03 01:58:50|112.81|112.41|112.75|112.35|112.82|112.42|112.71|112.31|19
1733191140000|2024-12-03 01:59:00|112.74|112.34|112.62|112.22|112.77|112.37|112.59|112.19|13
1733191150000|2024-12-03 01:59:10|112.65|112.25|112.62|112.22|112.74|112.34|112.57|112.17|22
1733191160000|2024-12-03 01:59:20|112.61|112.21|112.62|112.22|112.63|112.23|112.61|112.21|9
1733191170000|2024-12-03 01:59:30|112.63|112.23|112.66|112.26|112.68|112.28|112.62|112.22|10
1733191180000|2024-12-03 01:59:40|112.67|112.27|112.63|112.23|112.68|112.28|112.62|112.22|16
1733191190000|2024-12-03 01:59:50|112.62|112.22|112.56|112.16|112.63|112.23|112.51|112.11|20
1733191200000|2024-12-03 02:00:00|112.56|112.16|112.56|112.16|112.6|112.2|112.54|112.14|11
1733191210000|2024-12-03 02:00:10|112.57|112.17|112.53|112.13|112.57|112.17|112.52|112.12|11
1733191220000|2024-12-03 02:00:20|112.51|112.11|112.41|112.01|112.51|112.11|112.41|112.01|11
1733191230000|2024-12-03 02:00:30|112.45|112.05|112.51|112.11|112.51|112.11|112.44|112.04|7
1733191240000|2024-12-03 02:00:40|112.52|112.12|112.69|112.29|112.69|112.29|112.49|112.09|21
1733191250000|2024-12-03 02:00:50|112.7|112.3|112.89|112.49|112.89|112.49|112.7|112.3|11
1733191260000|2024-12-03 02:01:00|112.9|112.5|113.01|112.61|113.01|112.61|112.9|112.5|16
1733191270000|2024-12-03 02:01:10|113|112.6|113.2|112.8|113.2|112.8|113|112.6|20
1733191280000|2024-12-03 02:01:20|113.22|112.82|113.33|112.93|113.34|112.94|113.22|112.82|10
1733191290000|2024-12-03 02:01:30|113.3|112.9|113.31|112.91|113.31|112.91|113.28|112.88|9
1733191300000|2024-12-03 02:01:40|113.29|112.89|113.23|112.83|113.32|112.92|113.23|112.83|12
1733191310000|2024-12-03 02:01:50|113.24|112.84|113.17|112.77|113.24|112.84|113.15|112.75|12
1733191320000|2024-12-03 02:02:00|113.18|112.78|113.14|112.74|113.23|112.83|113.14|112.74|19
1733191330000|2024-12-03 02:02:10|113.11|112.71|112.97|112.57|113.13|112.73|112.97|112.57|9
1733191340000|2024-12-03 02:02:20|112.96|112.56|113.05|112.65|113.08|112.68|112.96|112.56|11
1733191350000|2024-12-03 02:02:30|113.03|112.63|113.08|112.68|113.08|112.68|113.02|112.62|10
1733191360000|2024-12-03 02:02:40|113.06|112.66|113.04|112.64|113.07|112.67|113.04|112.64|6
1733191370000|2024-12-03 02:02:50|113.05|112.65|113.05|112.65|113.08|112.68|113.03|112.63|10
1733191380000|2024-12-03 02:03:00|113.07|112.67|113.05|112.65|113.11|112.71|113.05|112.65|10
1733191390000|2024-12-03 02:03:10|113.03|112.63|113.1|112.7|113.1|112.7|112.84|112.44|12
1733191400000|2024-12-03 02:03:20|113.13|112.73|113.08|112.68|113.15|112.75|112.88|112.48|17
1733191410000|2024-12-03 02:03:30|113.1|112.7|113.2|112.8|113.33|112.93|113.1|112.7|15
1733191420000|2024-12-03 02:03:40|113.12|112.72|112.99|112.59|113.12|112.72|112.94|112.54|16
1733191430000|2024-12-03 02:03:50|113.03|112.63|113.02|112.62|113.05|112.65|113.01|112.61|18
1733191440000|2024-12-03 02:04:00|113.09|112.69|113.11|112.71|113.15|112.75|113.08|112.68|19
1733191450000|2024-12-03 02:04:10|113.12|112.72|113.05|112.65|113.12|112.72|113.05|112.65|15
1733191460000|2024-12-03 02:04:20|113.06|112.66|113.04|112.64|113.13|112.73|113.01|112.61|17
1733191470000|2024-12-03 02:04:30|113.03|112.63|113.32|112.92|113.34|112.94|113.03|112.63|27
1733191480000|2024-12-03 02:04:40|113.33|112.93|113.28|112.88|113.34|112.94|113.28|112.88|9
1733191490000|2024-12-03 02:04:50|113.29|112.89|113.31|112.91|113.33|112.93|113.24|112.84|24
1733191500000|2024-12-03 02:05:00|113.32|112.92|113.19|112.79|113.35|112.95|113.17|112.77|15
1733191510000|2024-12-03 02:05:10|113.25|112.85|113.44|113.04|113.44|113.04|113.25|112.85|15
1733191520000|2024-12-03 02:05:20|113.43|113.03|113.47|113.07|113.53|113.13|113.43|113.03|18
1733191530000|2024-12-03 02:05:30|113.46|113.06|113.37|112.97|113.48|113.08|113.3|112.9|15
1733191540000|2024-12-03 02:05:40|113.41|113.01|113.37|112.97|113.44|113.04|113.37|112.97|10
1733191550000|2024-12-03 02:05:50|113.36|112.96|113.5|113.1|113.5|113.1|113.36|112.96|9
1733191560000|2024-12-03 02:06:00|113.51|113.11|113.61|113.21|113.61|113.21|113.5|113.1|19
1733191570000|2024-12-03 02:06:10|113.6|113.2|113.66|113.26|113.71|113.31|113.6|113.2|19
1733191580000|2024-12-03 02:06:20|113.67|113.27|113.74|113.34|113.81|113.41|113.67|113.27|15
1733191590000|2024-12-03 02:06:30|113.73|113.33|113.85|113.45|113.85|113.45|113.73|113.33|12
1733191600000|2024-12-03 02:06:40|113.87|113.47|113.97|113.57|113.97|113.57|113.87|113.47|11
1733191610000|2024-12-03 02:06:50|113.98|113.58|113.91|113.51|113.98|113.58|113.91|113.51|9
1733191620000|2024-12-03 02:07:00|114.03|113.63|113.99|113.59|114.05|113.65|113.99|113.59|11
1733191630000|2024-12-03 02:07:10|114.02|113.62|113.98|113.58|114.03|113.63|113.98|113.58|14
1733191640000|2024-12-03 02:07:20|113.96|113.56|114.19|113.79|114.19|113.79|113.96|113.56|12
1733191650000|2024-12-03 02:07:30|114.17|113.77|114.22|113.82|114.22|113.82|114.17|113.77|4
1733191660000|2024-12-03 02:07:40|114.23|113.83|114.28|113.88|114.28|113.88|114.23|113.83|10
1733191670000|2024-12-03 02:07:50|114.27|113.87|114.08|113.68|114.28|113.88|114.08|113.68|13
1733191680000|2024-12-03 02:08:00|114.09|113.69|113.83|113.43|114.12|113.72|113.83|113.43|20
1733191690000|2024-12-03 02:08:10|113.85|113.45|113.83|113.43|113.86|113.46|113.77|113.37|10
1733191700000|2024-12-03 02:08:20|113.8|113.4|113.74|113.34|113.82|113.42|113.73|113.33|11
1733191710000|2024-12-03 02:08:30|113.71|113.31|113.71|113.31|113.73|113.33|113.71|113.31|4
1733191720000|2024-12-03 02:08:40|113.72|113.32|113.7|113.3|113.74|113.34|113.69|113.29|7
1733191730000|2024-12-03 02:08:50|113.68|113.28|113.61|113.21|113.68|113.28|113.57|113.17|9
1733191740000|2024-12-03 02:09:00|113.57|113.17|113.61|113.21|113.62|113.22|113.53|113.13|13
1733191750000|2024-12-03 02:09:10|113.62|113.22|113.55|113.15|113.62|113.22|113.52|113.12|10
1733191760000|2024-12-03 02:09:20|113.54|113.14|113.5|113.1|113.62|113.22|113.5|113.1|14
1733191770000|2024-12-03 02:09:30|113.51|113.11|113.61|113.21|113.62|113.22|113.51|113.11|9
1733191780000|2024-12-03 02:09:40|113.62|113.22|113.66|113.26|113.76|113.36|113.61|113.21|18
1733191790000|2024-12-03 02:09:50|113.65|113.25|113.61|113.21|113.65|113.25|113.58|113.18|14
1733191800000|2024-12-03 02:10:00|113.6|113.2|113.67|113.27|113.68|113.28|113.58|113.18|17
1733191810000|2024-12-03 02:10:10|113.66|113.26|113.62|113.22|113.66|113.26|113.61|113.21|10
1733191820000|2024-12-03 02:10:20|113.64|113.24|113.81|113.41|113.81|113.41|113.64|113.24|13
1733191830000|2024-12-03 02:10:30|113.8|113.4|113.65|113.25|113.8|113.4|113.62|113.22|17
1733191840000|2024-12-03 02:10:40|113.64|113.24|113.65|113.25|113.72|113.32|113.63|113.23|12
1733191850000|2024-12-03 02:10:50|113.64|113.24|113.58|113.18|113.64|113.24|113.54|113.14|10
1733191860000|2024-12-03 02:11:00|113.59|113.19|113.75|113.35|113.75|113.35|113.59|113.19|20
1733191870000|2024-12-03 02:11:10|113.74|113.34|113.83|113.43|113.84|113.44|113.73|113.33|17
1733191880000|2024-12-03 02:11:20|113.84|113.44|113.83|113.43|113.92|113.52|113.83|113.43|8
1733191890000|2024-12-03 02:11:30|113.82|113.42|113.77|113.37|113.82|113.42|113.73|113.33|10
1733191900000|2024-12-03 02:11:40|113.76|113.36|113.73|113.33|113.76|113.36|113.63|113.23|16
1733191910000|2024-12-03 02:11:50|113.72|113.32|113.75|113.35|113.75|113.35|113.68|113.28|15
1733191920000|2024-12-03 02:12:00|113.74|113.34|113.8|113.4|113.86|113.46|113.74|113.34|19
1733191930000|2024-12-03 02:12:10|113.76|113.36|113.77|113.37|113.8|113.4|113.76|113.36|8
1733191940000|2024-12-03 02:12:20|113.73|113.33|113.79|113.39|113.79|113.39|113.72|113.32|10
1733191950000|2024-12-03 02:12:30|113.8|113.4|113.76|113.36|113.84|113.44|113.75|113.35|12
1733191960000|2024-12-03 02:12:40|113.75|113.35|113.77|113.37|113.87|113.47|113.75|113.35|20
1733191970000|2024-12-03 02:12:50|113.76|113.36|113.78|113.38|113.83|113.43|113.76|113.36|14
1733191980000|2024-12-03 02:13:00|113.77|113.37|113.98|113.58|113.98|113.58|113.77|113.37|18
1733191990000|2024-12-03 02:13:10|113.97|113.57|114.11|113.71|114.14|113.74|113.97|113.57|19
1733192000000|2024-12-03 02:13:20|114.12|113.72|114.14|113.74|114.19|113.79|114.12|113.72|19
1733192010000|2024-12-03 02:13:30|114.13|113.73|114.27|113.87|114.31|113.91|114.11|113.71|23
1733192020000|2024-12-03 02:13:40|114.28|113.88|114.33|113.93|114.36|113.96|114.28|113.88|18
1733192030000|2024-12-03 02:13:50|114.34|113.94|114.35|113.95|114.4|114|114.3|113.9|19
1733192040000|2024-12-03 02:14:00|114.36|113.96|114.45|114.05|114.46|114.06|114.33|113.93|16
1733192050000|2024-12-03 02:14:10|114.46|114.06|114.49|114.09|114.51|114.11|114.46|114.06|8
1733192060000|2024-12-03 02:14:20|114.5|114.1|114.44|114.04|114.51|114.11|114.43|114.03|8
1733192070000|2024-12-03 02:14:30|114.45|114.05|114.44|114.04|114.45|114.05|114.44|114.04|8
1733192080000|2024-12-03 02:14:40|114.45|114.05|114.28|113.88|114.47|114.07|114.27|113.87|15
1733192090000|2024-12-03 02:14:50|114.31|113.91|114.23|113.83|114.32|113.92|114.21|113.81|15
1733192100000|2024-12-03 02:15:00|114.23|113.83|114.33|113.93|114.34|113.94|114.23|113.83|20
1733192110000|2024-12-03 02:15:10|114.32|113.92|114.32|113.92|114.34|113.94|114.27|113.87|14
1733192120000|2024-12-03 02:15:20|114.35|113.95|114.34|113.94|114.36|113.96|114.29|113.89|11
1733192130000|2024-12-03 02:15:30|114.35|113.95|114.41|114.01|114.41|114.01|114.35|113.95|8
1733192140000|2024-12-03 02:15:40|114.39|113.99|114.24|113.84|114.39|113.99|114.14|113.74|17
1733192150000|2024-12-03 02:15:50|114.31|113.91|114.37|113.97|114.42|114.02|114.31|113.91|20
1733192160000|2024-12-03 02:16:00|114.38|113.98|114.45|114.05|114.46|114.06|114.38|113.98|9
1733192170000|2024-12-03 02:16:10|114.46|114.06|114.44|114.04|114.46|114.06|114.41|114.01|4
1733192180000|2024-12-03 02:16:20|114.45|114.05|114.46|114.06|114.46|114.06|114.45|114.05|2
1733192190000|2024-12-03 02:16:30|114.47|114.07|114.67|114.27|114.67|114.27|114.47|114.07|10
1733192200000|2024-12-03 02:16:40|114.65|114.25|114.55|114.15|114.65|114.25|114.54|114.14|18
1733192210000|2024-12-03 02:16:50|114.54|114.14|114.48|114.08|114.54|114.14|114.45|114.05|16
1733192220000|2024-12-03 02:17:00|114.49|114.09|114.52|114.12|114.52|114.12|114.49|114.09|4
1733192230000|2024-12-03 02:17:10|114.5|114.1|114.43|114.03|114.52|114.12|114.43|114.03|13
1733192240000|2024-12-03 02:17:20|114.47|114.07|114.46|114.06|114.5|114.1|114.46|114.06|7
1733192250000|2024-12-03 02:17:30|114.45|114.05|114.48|114.08|114.48|114.08|114.44|114.04|15
1733192260000|2024-12-03 02:17:40|114.49|114.09|114.43|114.03|114.5|114.1|114.42|114.02|6
1733192270000|2024-12-03 02:17:50|114.44|114.04|114.49|114.09|114.58|114.18|114.43|114.03|13
1733192280000|2024-12-03 02:18:00|114.51|114.11|114.52|114.12|114.52|114.12|114.47|114.07|12
1733192290000|2024-12-03 02:18:10|114.54|114.14|114.58|114.18|114.58|114.18|114.53|114.13|17
1733192300000|2024-12-03 02:18:20|114.57|114.17|114.58|114.18|114.58|114.18|114.57|114.17|2
1733192310000|2024-12-03 02:18:30|114.57|114.17|114.57|114.17|114.58|114.18|114.57|114.17|3
1733192320000|2024-12-03 02:18:40|114.56|114.16|114.42|114.02|114.56|114.16|114.42|114.02|18
1733192330000|2024-12-03 02:18:50|114.41|114.01|114.34|113.94|114.41|114.01|114.34|113.94|10
1733192340000|2024-12-03 02:19:00|114.33|113.93|114.4|114|114.43|114.03|114.32|113.92|14
1733192350000|2024-12-03 02:19:10|114.42|114.02|114.4|114|114.42|114.02|114.4|114|9
1733192360000|2024-12-03 02:19:20|114.39|113.99|114.44|114.04|114.45|114.05|114.39|113.99|14
1733192370000|2024-12-03 02:19:30|114.41|114.01|114.42|114.02|114.43|114.03|114.33|113.93|18
1733192380000|2024-12-03 02:19:40|114.41|114.01|114.3|113.9|114.41|114.01|114.3|113.9|10
1733192390000|2024-12-03 02:19:50|114.29|113.89|114.4|114|114.4|114|114.28|113.88|15
1733192400000|2024-12-03 02:20:00|114.39|113.99|114.31|113.91|114.39|113.99|114.29|113.89|12
1733192410000|2024-12-03 02:20:10|114.27|113.87|114.36|113.96|114.36|113.96|114.27|113.87|15
1733192420000|2024-12-03 02:20:20|114.41|114.01|114.43|114.03|114.43|114.03|114.33|113.93|18
1733192430000|2024-12-03 02:20:30|114.42|114.02|114.45|114.05|114.45|114.05|114.35|113.95|15
1733192440000|2024-12-03 02:20:40|114.44|114.04|114.42|114.02|114.44|114.04|114.41|114.01|11
1733192450000|2024-12-03 02:20:50|114.43|114.03|114.43|114.03|114.45|114.05|114.41|114.01|14
1733192460000|2024-12-03 02:21:00|114.42|114.02|114.4|114|114.49|114.09|114.34|113.94|21
1733192470000|2024-12-03 02:21:10|114.36|113.96|114.1|113.7|114.37|113.97|114.06|113.66|25
1733192480000|2024-12-03 02:21:20|114.09|113.69|114.1|113.7|114.12|113.72|114.09|113.69|9
1733192490000|2024-12-03 02:21:30|114.11|113.71|114.03|113.63|114.11|113.71|114.01|113.61|10
1733192500000|2024-12-03 02:21:40|114.02|113.62|114|113.6|114.02|113.62|113.93|113.53|11
1733192510000|2024-12-03 02:21:50|114.01|113.61|114.03|113.63|114.1|113.7|114.01|113.61|13
1733192520000|2024-12-03 02:22:00|114.02|113.62|114.08|113.68|114.1|113.7|113.98|113.58|13
1733192530000|2024-12-03 02:22:10|114.09|113.69|114.13|113.73|114.2|113.8|114.06|113.66|19
1733192540000|2024-12-03 02:22:20|114.17|113.77|114.22|113.82|114.3|113.9|114.17|113.77|23
1733192550000|2024-12-03 02:22:30|114.21|113.81|114.37|113.97|114.37|113.97|114.21|113.81|21
1733192560000|2024-12-03 02:22:40|114.38|113.98|114.31|113.91|114.4|114|114.3|113.9|12
1733192570000|2024-12-03 02:22:50|114.32|113.92|114.31|113.91|114.33|113.93|114.28|113.88|12
1733192580000|2024-12-03 02:23:00|114.32|113.92|114.3|113.9|114.32|113.92|114.28|113.88|7
1733192590000|2024-12-03 02:23:10|114.29|113.89|114.13|113.73|114.29|113.89|114.08|113.68|25
1733192600000|2024-12-03 02:23:20|114.14|113.74|114.13|113.73|114.22|113.82|114.12|113.72|16
1733192610000|2024-12-03 02:23:30|114.12|113.72|114.17|113.77|114.17|113.77|114.12|113.72|4
1733192620000|2024-12-03 02:23:40|114.18|113.78|114.1|113.7|114.19|113.79|114.07|113.67|17
1733192630000|2024-12-03 02:23:50|114.08|113.68|114.08|113.68|114.11|113.71|114.03|113.63|15
1733192640000|2024-12-03 02:24:00|114.07|113.67|114.09|113.69|114.1|113.7|114|113.6|20
1733192650000|2024-12-03 02:24:10|114.08|113.68|114.09|113.69|114.13|113.73|114.02|113.62|20
1733192660000|2024-12-03 02:24:20|114.1|113.7|114.01|113.61|114.1|113.7|113.99|113.59|19
1733192670000|2024-12-03 02:24:30|114.02|113.62|113.9|113.5|114.02|113.62|113.8|113.4|18
1733192680000|2024-12-03 02:24:40|113.91|113.51|114.01|113.61|114.01|113.61|113.9|113.5|15
1733192690000|2024-12-03 02:24:50|114|113.6|114.1|113.7|114.1|113.7|113.97|113.57|10
1733192700000|2024-12-03 02:25:00|114.11|113.71|114.11|113.71|114.15|113.75|114.07|113.67|12
1733192710000|2024-12-03 02:25:10|114.02|113.62|113.94|113.54|114.04|113.64|113.91|113.51|12
1733192720000|2024-12-03 02:25:20|113.95|113.55|114.05|113.65|114.11|113.71|113.95|113.55|21
1733192730000|2024-12-03 02:25:30|114.09|113.69|113.98|113.58|114.09|113.69|113.98|113.58|16
1733192740000|2024-12-03 02:25:40|113.99|113.59|114|113.6|114.08|113.68|113.98|113.58|14
1733192750000|2024-12-03 02:25:50|114.01|113.61|114.11|113.71|114.17|113.77|114.01|113.61|16
1733192760000|2024-12-03 02:26:00|114.1|113.7|114.1|113.7|114.12|113.72|114.08|113.68|13
1733192770000|2024-12-03 02:26:10|114.09|113.69|114.19|113.79|114.2|113.8|114.01|113.61|23
1733192780000|2024-12-03 02:26:20|114.18|113.78|114.11|113.71|114.21|113.81|114.11|113.71|20
1733192790000|2024-12-03 02:26:30|114.1|113.7|113.97|113.57|114.13|113.73|113.97|113.57|16
1733192800000|2024-12-03 02:26:40|114.01|113.61|114.09|113.69|114.09|113.69|114.01|113.61|11
1733192810000|2024-12-03 02:26:50|114.08|113.68|114.11|113.71|114.19|113.79|114.08|113.68|12
1733192820000|2024-12-03 02:27:00|114.13|113.73|114.08|113.68|114.13|113.73|114|113.6|22
1733192830000|2024-12-03 02:27:10|114.09|113.69|114.02|113.62|114.09|113.69|113.97|113.57|17
1733192840000|2024-12-03 02:27:20|114|113.6|114.05|113.65|114.07|113.67|113.99|113.59|14
1733192850000|2024-12-03 02:27:30|114.02|113.62|114.01|113.61|114.02|113.62|113.98|113.58|9
1733192860000|2024-12-03 02:27:40|114.02|113.62|114.02|113.62|114.06|113.66|114|113.6|9
1733192870000|2024-12-03 02:27:50|114.01|113.61|113.79|113.39|114.02|113.62|113.79|113.39|17
1733192880000|2024-12-03 02:28:00|113.72|113.32|113.72|113.32|113.72|113.32|113.67|113.27|16
1733192890000|2024-12-03 02:28:10|113.74|113.34|113.77|113.37|113.79|113.39|113.74|113.34|16
1733192900000|2024-12-03 02:28:20|113.78|113.38|113.81|113.41|113.84|113.44|113.78|113.38|15
1733192910000|2024-12-03 02:28:30|113.8|113.4|113.73|113.33|113.8|113.4|113.71|113.31|15
1733192920000|2024-12-03 02:28:40|113.74|113.34|113.69|113.29|113.74|113.34|113.68|113.28|13
1733192930000|2024-12-03 02:28:50|113.7|113.3|113.74|113.34|113.76|113.36|113.7|113.3|9
1733192940000|2024-12-03 02:29:00|113.71|113.31|113.7|113.3|113.71|113.31|113.67|113.27|10
1733192950000|2024-12-03 02:29:10|113.71|113.31|113.69|113.29|113.72|113.32|113.68|113.28|9
1733192960000|2024-12-03 02:29:20|113.68|113.28|113.69|113.29|113.7|113.3|113.68|113.28|10
1733192970000|2024-12-03 02:29:30|113.67|113.27|113.6|113.2|113.67|113.27|113.57|113.17|11
1733192980000|2024-12-03 02:29:40|113.59|113.19|113.56|113.16|113.6|113.2|113.56|113.16|8
1733192990000|2024-12-03 02:29:50|113.41|113.01|113.49|113.09|113.51|113.11|113.41|113.01|18
1733193000000|2024-12-03 02:30:00|113.48|113.08|113.34|112.94|113.5|113.1|113.32|112.92|19
1733193010000|2024-12-03 02:30:10|113.35|112.95|113.48|113.08|113.48|113.08|113.33|112.93|16
1733193020000|2024-12-03 02:30:20|113.43|113.03|113.39|112.99|113.46|113.06|113.39|112.99|15
1733193030000|2024-12-03 02:30:30|113.38|112.98|113.45|113.05|113.45|113.05|113.38|112.98|11
1733193040000|2024-12-03 02:30:40|113.44|113.04|113.41|113.01|113.45|113.05|113.39|112.99|14
1733193050000|2024-12-03 02:30:50|113.42|113.02|113.42|113.02|113.44|113.04|113.4|113|14
1733193060000|2024-12-03 02:31:00|113.4|113|113.35|112.95|113.4|113|113.34|112.94|13
1733193070000|2024-12-03 02:31:10|113.34|112.94|113.37|112.97|113.38|112.98|113.34|112.94|19
1733193080000|2024-12-03 02:31:20|113.36|112.96|113.42|113.02|113.52|113.12|113.36|112.96|17
1733193090000|2024-12-03 02:31:30|113.43|113.03|113.48|113.08|113.5|113.1|113.41|113.01|7
1733193100000|2024-12-03 02:31:40|113.49|113.09|113.53|113.13|113.58|113.18|113.47|113.07|14
1733193110000|2024-12-03 02:31:50|113.54|113.14|113.56|113.16|113.57|113.17|113.54|113.14|9
1733193120000|2024-12-03 02:32:00|113.57|113.17|113.81|113.41|113.82|113.42|113.57|113.17|18
1733193130000|2024-12-03 02:32:10|113.82|113.42|113.77|113.37|113.83|113.43|113.74|113.34|14
1733193140000|2024-12-03 02:32:20|113.76|113.36|113.55|113.15|113.76|113.36|113.55|113.15|21
1733193150000|2024-12-03 02:32:30|113.56|113.16|113.63|113.23|113.69|113.29|113.54|113.14|19
1733193160000|2024-12-03 02:32:40|113.62|113.22|113.63|113.23|113.66|113.26|113.58|113.18|17
1733193170000|2024-12-03 02:32:50|113.64|113.24|113.6|113.2|113.65|113.25|113.6|113.2|13
1733193180000|2024-12-03 02:33:00|113.61|113.21|113.57|113.17|113.61|113.21|113.54|113.14|12
1733193190000|2024-12-03 02:33:10|113.58|113.18|113.49|113.09|113.62|113.22|113.45|113.05|17
1733193200000|2024-12-03 02:33:20|113.48|113.08|113.51|113.11|113.55|113.15|113.48|113.08|13
1733193210000|2024-12-03 02:33:30|113.5|113.1|113.48|113.08|113.5|113.1|113.44|113.04|12
1733193220000|2024-12-03 02:33:40|113.5|113.1|113.52|113.12|113.52|113.12|113.45|113.05|14
1733193230000|2024-12-03 02:33:50|113.51|113.11|113.51|113.11|113.53|113.13|113.49|113.09|9
1733193240000|2024-12-03 02:34:00|113.52|113.12|113.42|113.02|113.52|113.12|113.34|112.94|14
1733193250000|2024-12-03 02:34:10|113.4|113|113.38|112.98|113.44|113.04|113.36|112.96|17
1733193260000|2024-12-03 02:34:20|113.39|112.99|113.3|112.9|113.4|113|113.27|112.87|16
1733193270000|2024-12-03 02:34:30|113.29|112.89|113.33|112.93|113.33|112.93|113.29|112.89|9
1733193280000|2024-12-03 02:34:40|113.35|112.95|113.41|113.01|113.41|113.01|113.35|112.95|5
1733193290000|2024-12-03 02:34:50|113.4|113|113.41|113.01|113.43|113.03|113.39|112.99|13
1733193300000|2024-12-03 02:35:00|113.4|113|113.53|113.13|113.53|113.13|113.4|113|10
1733193310000|2024-12-03 02:35:10|113.54|113.14|113.6|113.2|113.6|113.2|113.54|113.14|11
1733193320000|2024-12-03 02:35:20|113.59|113.19|113.55|113.15|113.6|113.2|113.52|113.12|11
1733193330000|2024-12-03 02:35:30|113.56|113.16|113.62|113.22|113.63|113.23|113.56|113.16|6
1733193340000|2024-12-03 02:35:40|113.63|113.23|113.61|113.21|113.63|113.23|113.6|113.2|6
1733193350000|2024-12-03 02:35:50|113.62|113.22|113.54|113.14|113.62|113.22|113.52|113.12|9
1733193360000|2024-12-03 02:36:00|113.53|113.13|113.51|113.11|113.53|113.13|113.49|113.09|8
1733193370000|2024-12-03 02:36:10|113.5|113.1|113.48|113.08|113.51|113.11|113.45|113.05|9
1733193380000|2024-12-03 02:36:20|113.46|113.06|113.51|113.11|113.52|113.12|113.43|113.03|13
1733193390000|2024-12-03 02:36:30|113.43|113.03|113.44|113.04|113.44|113.04|113.42|113.02|4
1733193400000|2024-12-03 02:36:40|113.42|113.02|113.48|113.08|113.48|113.08|113.42|113.02|7
1733193410000|2024-12-03 02:36:50|113.49|113.09|113.49|113.09|113.5|113.1|113.45|113.05|7
1733193420000|2024-12-03 02:37:00|113.5|113.1|113.43|113.03|113.51|113.11|113.43|113.03|6
1733193430000|2024-12-03 02:37:10|113.45|113.05|113.48|113.08|113.49|113.09|113.42|113.02|10
1733193440000|2024-12-03 02:37:20|113.46|113.06|113.43|113.03|113.47|113.07|113.42|113.02|9
1733193450000|2024-12-03 02:37:30|113.42|113.02|113.49|113.09|113.49|113.09|113.42|113.02|8
1733193460000|2024-12-03 02:37:40|113.45|113.05|113.67|113.27|113.71|113.31|113.42|113.02|18
1733193470000|2024-12-03 02:37:50|113.66|113.26|113.54|113.14|113.66|113.26|113.54|113.14|10
1733193480000|2024-12-03 02:38:00|113.53|113.13|113.52|113.12|113.53|113.13|113.5|113.1|5
1733193490000|2024-12-03 02:38:10|113.51|113.11|113.42|113.02|113.54|113.14|113.42|113.02|10
1733193500000|2024-12-03 02:38:20|113.43|113.03|113.42|113.02|113.45|113.05|113.42|113.02|10
1733193510000|2024-12-03 02:38:30|113.43|113.03|113.33|112.93|113.43|113.03|113.33|112.93|8
1733193520000|2024-12-03 02:38:40|113.32|112.92|113.18|112.78|113.32|112.92|113.18|112.78|11
1733193530000|2024-12-03 02:38:50|113.17|112.77|113.1|112.7|113.17|112.77|113.1|112.7|11
1733193540000|2024-12-03 02:39:00|113.09|112.69|113.02|112.62|113.09|112.69|113.02|112.62|4
1733193560000|2024-12-03 02:39:20|113.04|112.64|113.04|112.64|113.04|112.64|113|112.6|4
1733193570000|2024-12-03 02:39:30|113.03|112.63|112.99|112.59|113.03|112.63|112.94|112.54|14
1733193580000|2024-12-03 02:39:40|113|112.6|113.07|112.67|113.07|112.67|113|112.6|4
1733193590000|2024-12-03 02:39:50|113.08|112.68|113.12|112.72|113.12|112.72|113.08|112.68|3
1733193600000|2024-12-03 02:40:00|113.13|112.73|113.1|112.7|113.13|112.73|113.09|112.69|8
1733193610000|2024-12-03 02:40:10|113.09|112.69|113.09|112.69|113.1|112.7|113.08|112.68|11
1733193620000|2024-12-03 02:40:20|113.1|112.7|113.2|112.8|113.21|112.81|113.09|112.69|14
1733193630000|2024-12-03 02:40:30|113.19|112.79|113.1|112.7|113.19|112.79|113.09|112.69|10
1733193640000|2024-12-03 02:40:40|113.11|112.71|113.25|112.85|113.25|112.85|113.11|112.71|15
1733193650000|2024-12-03 02:40:50|113.24|112.84|113.19|112.79|113.25|112.85|113.11|112.71|13
1733193660000|2024-12-03 02:41:00|113.2|112.8|113.24|112.84|113.24|112.84|113.2|112.8|8
1733193670000|2024-12-03 02:41:10|113.23|112.83|113.26|112.86|113.3|112.9|113.2|112.8|12
1733193680000|2024-12-03 02:41:20|113.3|112.9|113.42|113.02|113.42|113.02|113.3|112.9|7
1733193690000|2024-12-03 02:41:30|113.45|113.05|113.44|113.04|113.47|113.07|113.33|112.93|22
1733193700000|2024-12-03 02:41:40|113.43|113.03|113.4|113|113.5|113.1|113.39|112.99|20
1733193710000|2024-12-03 02:41:50|113.36|112.96|113.41|113.01|113.42|113.02|113.34|112.94|14
1733193720000|2024-12-03 02:42:00|113.37|112.97|113.45|113.05|113.45|113.05|113.36|112.96|10
1733193730000|2024-12-03 02:42:10|113.43|113.03|113.5|113.1|113.51|113.11|113.43|113.03|15
1733193740000|2024-12-03 02:42:20|113.49|113.09|113.45|113.05|113.5|113.1|113.44|113.04|14
1733193750000|2024-12-03 02:42:30|113.41|113.01|113.23|112.83|113.44|113.04|113.23|112.83|20
1733193760000|2024-12-03 02:42:40|113.22|112.82|113.29|112.89|113.3|112.9|113.21|112.81|8
1733193770000|2024-12-03 02:42:50|113.26|112.86|113.33|112.93|113.33|112.93|113.24|112.84|11
1733193780000|2024-12-03 02:43:00|113.34|112.94|113.38|112.98|113.38|112.98|113.34|112.94|9
1733193790000|2024-12-03 02:43:10|113.39|112.99|113.39|112.99|113.39|112.99|113.38|112.98|3
1733193800000|2024-12-03 02:43:20|113.46|113.06|113.51|113.11|113.51|113.11|113.46|113.06|2
1733193810000|2024-12-03 02:43:30|113.52|113.12|113.65|113.25|113.65|113.25|113.51|113.11|17
1733193820000|2024-12-03 02:43:40|113.68|113.28|113.57|113.17|113.68|113.28|113.53|113.13|18
1733193830000|2024-12-03 02:43:50|113.58|113.18|113.62|113.22|113.63|113.23|113.58|113.18|8
1733193840000|2024-12-03 02:44:00|113.61|113.21|113.61|113.21|113.62|113.22|113.53|113.13|16
1733193850000|2024-12-03 02:44:10|113.6|113.2|113.52|113.12|113.62|113.22|113.52|113.12|8
1733193860000|2024-12-03 02:44:20|113.53|113.13|113.51|113.11|113.53|113.13|113.49|113.09|9
1733193870000|2024-12-03 02:44:30|113.52|113.12|113.48|113.08|113.53|113.13|113.43|113.03|14
1733193880000|2024-12-03 02:44:40|113.51|113.11|113.61|113.21|113.61|113.21|113.5|113.1|10
1733193890000|2024-12-03 02:44:50|113.62|113.22|113.64|113.24|113.65|113.25|113.62|113.22|6
1733193900000|2024-12-03 02:45:00|113.63|113.23|113.62|113.22|113.7|113.3|113.62|113.22|16
1733193910000|2024-12-03 02:45:10|113.63|113.23|113.61|113.21|113.64|113.24|113.61|113.21|14
1733193920000|2024-12-03 02:45:20|113.6|113.2|113.66|113.26|113.66|113.26|113.59|113.19|7
1733193930000|2024-12-03 02:45:30|113.65|113.25|113.61|113.21|113.66|113.26|113.61|113.21|13
1733193940000|2024-12-03 02:45:40|113.6|113.2|113.52|113.12|113.6|113.2|113.49|113.09|18
1733193950000|2024-12-03 02:45:50|113.51|113.11|113.54|113.14|113.55|113.15|113.51|113.11|5
1733193960000|2024-12-03 02:46:00|113.55|113.15|113.62|113.22|113.62|113.22|113.53|113.13|17
1733193970000|2024-12-03 02:46:10|113.61|113.21|113.57|113.17|113.73|113.33|113.56|113.16|18
1733193980000|2024-12-03 02:46:20|113.58|113.18|113.6|113.2|113.61|113.21|113.51|113.11|21
1733193990000|2024-12-03 02:46:30|113.61|113.21|113.54|113.14|113.61|113.21|113.5|113.1|13
1733194000000|2024-12-03 02:46:40|113.53|113.13|113.4|113|113.53|113.13|113.35|112.95|13
1733194010000|2024-12-03 02:46:50|113.35|112.95|113.32|112.92|113.37|112.97|113.28|112.88|11
1733194020000|2024-12-03 02:47:00|113.33|112.93|113.41|113.01|113.42|113.02|113.33|112.93|20
1733194030000|2024-12-03 02:47:10|113.4|113|113.41|113.01|113.45|113.05|113.34|112.94|16
1733194040000|2024-12-03 02:47:20|113.42|113.02|113.41|113.01|113.44|113.04|113.38|112.98|13
1733194050000|2024-12-03 02:47:30|113.42|113.02|113.31|112.91|113.46|113.06|113.31|112.91|21
1733194060000|2024-12-03 02:47:40|113.3|112.9|113.25|112.85|113.3|112.9|113.24|112.84|8
1733194070000|2024-12-03 02:47:50|113.21|112.81|113.15|112.75|113.22|112.82|113.15|112.75|10
1733194080000|2024-12-03 02:48:00|113.19|112.79|113.21|112.81|113.23|112.83|113.18|112.78|11
1733194090000|2024-12-03 02:48:10|113.2|112.8|113.34|112.94|113.35|112.95|113.2|112.8|26
1733194100000|2024-12-03 02:48:20|113.33|112.93|113.55|113.15|113.62|113.22|113.33|112.93|24
1733194110000|2024-12-03 02:48:30|113.54|113.14|113.6|113.2|113.62|113.22|113.54|113.14|21
1733194120000|2024-12-03 02:48:40|113.61|113.21|113.64|113.24|113.71|113.31|113.61|113.21|18
1733194130000|2024-12-03 02:48:50|113.63|113.23|113.64|113.24|113.67|113.27|113.61|113.21|16
1733194140000|2024-12-03 02:49:00|113.65|113.25|113.73|113.33|113.75|113.35|113.63|113.23|18
1733194150000|2024-12-03 02:49:10|113.71|113.31|113.74|113.34|113.74|113.34|113.71|113.31|8
1733194160000|2024-12-03 02:49:20|113.72|113.32|113.68|113.28|113.72|113.32|113.66|113.26|17
1733194170000|2024-12-03 02:49:30|113.69|113.29|113.81|113.41|113.81|113.41|113.69|113.29|10
1733194180000|2024-12-03 02:49:40|113.8|113.4|113.81|113.41|113.81|113.41|113.8|113.4|2
1733194190000|2024-12-03 02:49:50|113.8|113.4|113.8|113.4|113.81|113.41|113.8|113.4|3
1733194200000|2024-12-03 02:50:00|113.82|113.42|113.92|113.52|113.93|113.53|113.81|113.41|6
1733194210000|2024-12-03 02:50:10|113.91|113.51|113.89|113.49|113.92|113.52|113.85|113.45|14
1733194220000|2024-12-03 02:50:20|113.88|113.48|113.9|113.5|113.92|113.52|113.88|113.48|12
1733194230000|2024-12-03 02:50:30|113.89|113.49|113.7|113.3|113.89|113.49|113.7|113.3|18
1733194240000|2024-12-03 02:50:40|113.64|113.24|113.73|113.33|113.78|113.38|113.64|113.24|11
1733194250000|2024-12-03 02:50:50|113.74|113.34|113.77|113.37|113.8|113.4|113.74|113.34|9
1733194260000|2024-12-03 02:51:00|113.74|113.34|113.59|113.19|113.74|113.34|113.58|113.18|15
1733194270000|2024-12-03 02:51:10|113.6|113.2|113.59|113.19|113.61|113.21|113.54|113.14|8
1733194280000|2024-12-03 02:51:20|113.58|113.18|113.52|113.12|113.58|113.18|113.47|113.07|10
1733194290000|2024-12-03 02:51:30|113.53|113.13|113.59|113.19|113.65|113.25|113.53|113.13|15
1733194300000|2024-12-03 02:51:40|113.63|113.23|113.54|113.14|113.63|113.23|113.51|113.11|16
1733194310000|2024-12-03 02:51:50|113.53|113.13|113.59|113.19|113.64|113.24|113.53|113.13|13
1733194320000|2024-12-03 02:52:00|113.58|113.18|113.51|113.11|113.62|113.22|113.51|113.11|15
1733194330000|2024-12-03 02:52:10|113.52|113.12|113.66|113.26|113.67|113.27|113.52|113.12|16
1733194340000|2024-12-03 02:52:20|113.67|113.27|113.72|113.32|113.73|113.33|113.67|113.27|13
1733194350000|2024-12-03 02:52:30|113.71|113.31|113.64|113.24|113.72|113.32|113.63|113.23|15
1733194360000|2024-12-03 02:52:40|113.65|113.25|113.6|113.2|113.65|113.25|113.59|113.19|7
1733194370000|2024-12-03 02:52:50|113.63|113.23|113.62|113.22|113.63|113.23|113.62|113.22|2
1733194380000|2024-12-03 02:53:00|113.64|113.24|113.51|113.11|113.64|113.24|113.51|113.11|18
1733194390000|2024-12-03 02:53:10|113.5|113.1|113.41|113.01|113.52|113.12|113.41|113.01|18
1733194400000|2024-12-03 02:53:20|113.4|113|113.49|113.09|113.5|113.1|113.4|113|13
1733194410000|2024-12-03 02:53:30|113.5|113.1|113.51|113.11|113.54|113.14|113.5|113.1|6
1733194420000|2024-12-03 02:53:40|113.5|113.1|113.43|113.03|113.5|113.1|113.42|113.02|11
1733194430000|2024-12-03 02:53:50|113.44|113.04|113.4|113|113.44|113.04|113.4|113|7
1733194440000|2024-12-03 02:54:00|113.39|112.99|113.39|112.99|113.44|113.04|113.39|112.99|14
1733194450000|2024-12-03 02:54:10|113.4|113|113.4|113|113.4|113|113.4|113|1
1733194460000|2024-12-03 02:54:20|113.37|112.97|113.42|113.02|113.42|113.02|113.36|112.96|11
1733194470000|2024-12-03 02:54:30|113.43|113.03|113.5|113.1|113.52|113.12|113.43|113.03|3
1733194480000|2024-12-03 02:54:40|113.49|113.09|113.47|113.07|113.5|113.1|113.47|113.07|7
1733194490000|2024-12-03 02:54:50|113.48|113.08|113.48|113.08|113.48|113.08|113.44|113.04|14
1733194500000|2024-12-03 02:55:00|113.49|113.09|113.44|113.04|113.5|113.1|113.42|113.02|9
1733194510000|2024-12-03 02:55:10|113.46|113.06|113.43|113.03|113.51|113.11|113.43|113.03|12
1733194520000|2024-12-03 02:55:20|113.44|113.04|113.49|113.09|113.49|113.09|113.44|113.04|6
1733194530000|2024-12-03 02:55:30|113.47|113.07|113.48|113.08|113.48|113.08|113.47|113.07|4
1733194540000|2024-12-03 02:55:40|113.45|113.05|113.5|113.1|113.5|113.1|113.43|113.03|12
1733194550000|2024-12-03 02:55:50|113.43|113.03|113.43|113.03|113.5|113.1|113.43|113.03|9
1733194560000|2024-12-03 02:56:00|113.42|113.02|113.52|113.12|113.53|113.13|113.41|113.01|11
1733194570000|2024-12-03 02:56:10|113.53|113.13|113.43|113.03|113.53|113.13|113.43|113.03|10
1733194580000|2024-12-03 02:56:20|113.44|113.04|113.42|113.02|113.44|113.04|113.42|113.02|2
1733194590000|2024-12-03 02:56:30|113.43|113.03|113.47|113.07|113.47|113.07|113.43|113.03|6
1733194600000|2024-12-03 02:56:40|113.46|113.06|113.43|113.03|113.47|113.07|113.43|113.03|11
1733194610000|2024-12-03 02:56:50|113.42|113.02|113.41|113.01|113.42|113.02|113.41|113.01|2
1733194620000|2024-12-03 02:57:00|113.42|113.02|113.32|112.92|113.47|113.07|113.32|112.92|15
1733194630000|2024-12-03 02:57:10|113.33|112.93|113.31|112.91|113.4|113|113.31|112.91|12
1733194640000|2024-12-03 02:57:20|113.3|112.9|113.23|112.83|113.31|112.91|113.23|112.83|8
1733194660000|2024-12-03 02:57:40|113.24|112.84|113.31|112.91|113.31|112.91|113.24|112.84|10
1733194670000|2024-12-03 02:57:50|113.3|112.9|113.24|112.84|113.31|112.91|113.22|112.82|13
1733194680000|2024-12-03 02:58:00|113.27|112.87|113.21|112.81|113.29|112.89|113.21|112.81|19
1733194690000|2024-12-03 02:58:10|113.22|112.82|113.22|112.82|113.23|112.83|113.22|112.82|5
1733194700000|2024-12-03 02:58:20|113.23|112.83|113.28|112.88|113.32|112.92|113.23|112.83|12
1733194710000|2024-12-03 02:58:30|113.29|112.89|113.3|112.9|113.32|112.92|113.29|112.89|7
1733194720000|2024-12-03 02:58:40|113.31|112.91|113.32|112.92|113.33|112.93|113.27|112.87|16
1733194730000|2024-12-03 02:58:50|113.31|112.91|113.32|112.92|113.32|112.92|113.29|112.89|8
1733194740000|2024-12-03 02:59:00|113.31|112.91|113.31|112.91|113.32|112.92|113.28|112.88|18
1733194750000|2024-12-03 02:59:10|113.32|112.92|113.4|113|113.42|113.02|113.32|112.92|10
1733194760000|2024-12-03 02:59:20|113.39|112.99|113.29|112.89|113.4|113|113.29|112.89|11
1733194770000|2024-12-03 02:59:30|113.3|112.9|113.35|112.95|113.35|112.95|113.3|112.9|3
1733194780000|2024-12-03 02:59:40|113.34|112.94|113.42|113.02|113.42|113.02|113.34|112.94|8
1733194790000|2024-12-03 02:59:50|113.47|113.07|113.58|113.18|113.58|113.18|113.47|113.07|9
1733194800000|2024-12-03 03:00:00|113.55|113.15|113.7|113.3|113.71|113.31|113.54|113.14|18
1733194810000|2024-12-03 03:00:10|113.71|113.31|113.76|113.36|113.77|113.37|113.68|113.28|17
1733194820000|2024-12-03 03:00:20|113.73|113.33|113.74|113.34|113.76|113.36|113.7|113.3|8
1733194830000|2024-12-03 03:00:30|113.75|113.35|113.74|113.34|113.75|113.35|113.73|113.33|4
1733194840000|2024-12-03 03:00:40|113.75|113.35|113.72|113.32|113.75|113.35|113.72|113.32|4
1733194850000|2024-12-03 03:00:50|113.73|113.33|113.62|113.22|113.73|113.33|113.62|113.22|5
1733194860000|2024-12-03 03:01:00|113.6|113.2|113.76|113.36|113.76|113.36|113.6|113.2|12
1733194870000|2024-12-03 03:01:10|113.61|113.21|113.58|113.18|113.61|113.21|113.57|113.17|7
1733194880000|2024-12-03 03:01:20|113.59|113.19|113.67|113.27|113.67|113.27|113.57|113.17|18
1733194890000|2024-12-03 03:01:30|113.66|113.26|113.8|113.4|113.8|113.4|113.66|113.26|17
1733194900000|2024-12-03 03:01:40|113.81|113.41|113.85|113.45|113.86|113.46|113.81|113.41|18
1733194910000|2024-12-03 03:01:50|113.86|113.46|113.89|113.49|113.9|113.5|113.85|113.45|10
1733194920000|2024-12-03 03:02:00|113.9|113.5|114|113.6|114.02|113.62|113.9|113.5|13
1733194930000|2024-12-03 03:02:10|113.99|113.59|113.94|113.54|113.99|113.59|113.91|113.51|13
1733194940000|2024-12-03 03:02:20|113.95|113.55|114.3|113.9|114.32|113.92|113.94|113.54|18
1733194950000|2024-12-03 03:02:30|114.31|113.91|114.3|113.9|114.31|113.91|114.25|113.85|16
1733194960000|2024-12-03 03:02:40|114.31|113.91|114.26|113.86|114.31|113.91|114.25|113.85|10
1733194970000|2024-12-03 03:02:50|114.25|113.85|114.19|113.79|114.27|113.87|114.19|113.79|7
1733194980000|2024-12-03 03:03:00|114.21|113.81|114.45|114.05|114.45|114.05|114.21|113.81|23
1733194990000|2024-12-03 03:03:10|114.43|114.03|114.46|114.06|114.48|114.08|114.43|114.03|17
1733195000000|2024-12-03 03:03:20|114.45|114.05|114.4|114|114.45|114.05|114.32|113.92|17
1733195010000|2024-12-03 03:03:30|114.39|113.99|114.31|113.91|114.39|113.99|114.31|113.91|9
1733195020000|2024-12-03 03:03:40|114.28|113.88|114.31|113.91|114.31|113.91|114.28|113.88|5
1733195030000|2024-12-03 03:03:50|114.3|113.9|114.4|114|114.41|114.01|114.3|113.9|7
1733195040000|2024-12-03 03:04:00|114.41|114.01|114.45|114.05|114.47|114.07|114.41|114.01|8
1733195050000|2024-12-03 03:04:10|114.44|114.04|114.38|113.98|114.44|114.04|114.37|113.97|8
1733195060000|2024-12-03 03:04:20|114.4|114|114.41|114.01|114.42|114.02|114.39|113.99|8
1733195070000|2024-12-03 03:04:30|114.4|114|114.39|113.99|114.4|114|114.34|113.94|9
1733195080000|2024-12-03 03:04:40|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|10
1733195090000|2024-12-03 03:04:50|114.41|114.01|114.43|114.03|114.43|114.03|114.4|114|4
1733195100000|2024-12-03 03:05:00|114.41|114.01|114.41|114.01|114.46|114.06|114.4|114|11
1733195110000|2024-12-03 03:05:10|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|6
1733195120000|2024-12-03 03:05:20|114.44|114.04|114.43|114.03|114.44|114.04|114.41|114.01|4
1733195130000|2024-12-03 03:05:30|114.44|114.04|114.44|114.04|114.45|114.05|114.44|114.04|3
1733195140000|2024-12-03 03:05:40|114.4|114|114.57|114.17|114.58|114.18|114.39|113.99|9
1733195150000|2024-12-03 03:05:50|114.56|114.16|114.57|114.17|114.57|114.17|114.56|114.16|2
1733195160000|2024-12-03 03:06:00|114.55|114.15|114.52|114.12|114.69|114.29|114.5|114.1|17
1733195170000|2024-12-03 03:06:10|114.55|114.15|114.55|114.15|114.55|114.15|114.51|114.11|12
1733195180000|2024-12-03 03:06:20|114.56|114.16|114.54|114.14|114.56|114.16|114.51|114.11|14
1733195190000|2024-12-03 03:06:30|114.55|114.15|114.57|114.17|114.58|114.18|114.55|114.15|4
1733195200000|2024-12-03 03:06:40|114.55|114.15|114.52|114.12|114.55|114.15|114.49|114.09|7
1733195210000|2024-12-03 03:06:50|114.5|114.1|114.5|114.1|114.5|114.1|114.48|114.08|4
1733195220000|2024-12-03 03:07:00|114.54|114.14|114.58|114.18|114.59|114.19|114.53|114.13|8
1733195230000|2024-12-03 03:07:10|114.57|114.17|114.74|114.34|114.75|114.35|114.57|114.17|11
1733195240000|2024-12-03 03:07:20|114.79|114.39|115.11|114.71|115.11|114.71|114.79|114.39|14
1733195250000|2024-12-03 03:07:30|115.1|114.7|115.32|114.92|115.32|114.92|115.1|114.7|10
1733195260000|2024-12-03 03:07:40|115.33|114.93|115.36|114.96|115.48|115.08|115.33|114.93|11
1733195270000|2024-12-03 03:07:50|115.37|114.97|115.52|115.12|115.66|115.26|115.37|114.97|15
1733195280000|2024-12-03 03:08:00|115.53|115.13|115.61|115.21|115.61|115.21|115.42|115.02|17
1733195290000|2024-12-03 03:08:10|115.6|115.2|115.48|115.08|115.62|115.22|115.48|115.08|12
1733195300000|2024-12-03 03:08:20|115.4|115|115.63|115.23|115.73|115.33|115.39|114.99|15
1733195310000|2024-12-03 03:08:30|115.66|115.26|115.82|115.42|115.89|115.49|115.55|115.15|19
1733195320000|2024-12-03 03:08:40|115.81|115.41|115.84|115.44|115.84|115.44|115.79|115.39|12
1733195330000|2024-12-03 03:08:50|115.82|115.42|115.86|115.46|115.86|115.46|115.7|115.3|13
1733195340000|2024-12-03 03:09:00|115.87|115.47|115.83|115.43|115.92|115.52|115.8|115.4|15
1733195350000|2024-12-03 03:09:10|115.82|115.42|115.9|115.5|115.9|115.5|115.76|115.36|12
1733195360000|2024-12-03 03:09:20|115.91|115.51|115.88|115.48|115.94|115.54|115.85|115.45|14
1733195370000|2024-12-03 03:09:30|115.89|115.49|115.77|115.37|115.89|115.49|115.77|115.37|13
1733195380000|2024-12-03 03:09:40|115.73|115.33|115.67|115.27|115.76|115.36|115.64|115.24|13
1733195390000|2024-12-03 03:09:50|115.65|115.25|115.63|115.23|115.65|115.25|115.63|115.23|2
1733195400000|2024-12-03 03:10:00|115.62|115.22|115.55|115.15|115.62|115.22|115.55|115.15|6
1733195410000|2024-12-03 03:10:10|115.57|115.17|115.55|115.15|115.61|115.21|115.51|115.11|15
1733195420000|2024-12-03 03:10:20|115.56|115.16|115.56|115.16|115.59|115.19|115.51|115.11|12
1733195430000|2024-12-03 03:10:30|115.53|115.13|115.5|115.1|115.54|115.14|115.5|115.1|9
1733195440000|2024-12-03 03:10:40|115.48|115.08|115.38|114.98|115.48|115.08|115.38|114.98|10
1733195450000|2024-12-03 03:10:50|115.36|114.96|115.29|114.89|115.36|114.96|115.27|114.87|5
1733195460000|2024-12-03 03:11:00|115.28|114.88|115.34|114.94|115.39|114.99|115.28|114.88|13
1733195470000|2024-12-03 03:11:10|115.31|114.91|115.36|114.96|115.41|115.01|115.31|114.91|8
1733195480000|2024-12-03 03:11:20|115.37|114.97|115.4|115|115.43|115.03|115.35|114.95|13
1733195490000|2024-12-03 03:11:30|115.39|114.99|115.44|115.04|115.47|115.07|115.39|114.99|15
1733195500000|2024-12-03 03:11:40|115.47|115.07|115.5|115.1|115.51|115.11|115.41|115.01|13
1733195510000|2024-12-03 03:11:50|115.48|115.08|115.5|115.1|115.5|115.1|115.45|115.05|5
1733195520000|2024-12-03 03:12:00|115.51|115.11|115.66|115.26|115.72|115.32|115.51|115.11|17
1733195530000|2024-12-03 03:12:10|115.67|115.27|115.69|115.29|115.7|115.3|115.66|115.26|8
1733195540000|2024-12-03 03:12:20|115.71|115.31|115.73|115.33|115.75|115.35|115.71|115.31|7
1733195550000|2024-12-03 03:12:30|115.69|115.29|115.73|115.33|115.74|115.34|115.62|115.22|13
1733195560000|2024-12-03 03:12:40|115.71|115.31|115.7|115.3|115.71|115.31|115.69|115.29|5
1733195570000|2024-12-03 03:12:50|115.67|115.27|115.51|115.11|115.67|115.27|115.51|115.11|6
1733195580000|2024-12-03 03:13:00|115.39|114.99|115.32|114.92|115.39|114.99|115.31|114.91|5
1733195590000|2024-12-03 03:13:10|115.31|114.91|115.27|114.87|115.32|114.92|115.27|114.87|5
1733195600000|2024-12-03 03:13:20|115.26|114.86|115.23|114.83|115.26|114.86|115.2|114.8|7
1733195610000|2024-12-03 03:13:30|115.21|114.81|115.24|114.84|115.26|114.86|115.21|114.81|5
1733195620000|2024-12-03 03:13:40|115.14|114.74|115.02|114.62|115.14|114.74|114.99|114.59|13
1733195630000|2024-12-03 03:13:50|115.01|114.61|115|114.6|115.01|114.61|114.95|114.55|6
1733195640000|2024-12-03 03:14:00|115.01|114.61|114.9|114.5|115.01|114.61|114.9|114.5|8
1733195650000|2024-12-03 03:14:10|114.91|114.51|114.92|114.52|114.92|114.52|114.88|114.48|7
1733195660000|2024-12-03 03:14:20|114.94|114.54|114.95|114.55|115|114.6|114.94|114.54|7
1733195670000|2024-12-03 03:14:30|114.87|114.47|114.88|114.48|114.88|114.48|114.85|114.45|6
1733195680000|2024-12-03 03:14:40|114.86|114.46|114.89|114.49|114.89|114.49|114.86|114.46|5
1733195690000|2024-12-03 03:14:50|114.88|114.48|114.91|114.51|114.93|114.53|114.88|114.48|6
1733195700000|2024-12-03 03:15:00|114.87|114.47|115.02|114.62|115.02|114.62|114.84|114.44|13
1733195710000|2024-12-03 03:15:10|115.04|114.64|114.93|114.53|115.09|114.69|114.93|114.53|11
1733195720000|2024-12-03 03:15:20|114.95|114.55|114.96|114.56|114.97|114.57|114.93|114.53|7
1733195730000|2024-12-03 03:15:30|114.93|114.53|114.91|114.51|114.93|114.53|114.88|114.48|4
1733195740000|2024-12-03 03:15:40|114.92|114.52|114.95|114.55|114.97|114.57|114.92|114.52|9
1733195750000|2024-12-03 03:15:50|114.94|114.54|114.99|114.59|115|114.6|114.94|114.54|7
1733195760000|2024-12-03 03:16:00|114.98|114.58|115.01|114.61|115.02|114.62|114.97|114.57|8
1733195770000|2024-12-03 03:16:10|114.98|114.58|114.96|114.56|115|114.6|114.96|114.56|6
1733195780000|2024-12-03 03:16:20|114.94|114.54|114.79|114.39|114.95|114.55|114.79|114.39|6
1733195790000|2024-12-03 03:16:30|114.78|114.38|114.85|114.45|114.86|114.46|114.78|114.38|7
1733195800000|2024-12-03 03:16:40|114.86|114.46|114.78|114.38|114.91|114.51|114.71|114.31|16
1733195810000|2024-12-03 03:16:50|114.66|114.26|114.74|114.34|114.78|114.38|114.66|114.26|13
1733195820000|2024-12-03 03:17:00|114.77|114.37|114.81|114.41|114.81|114.41|114.74|114.34|16
1733195830000|2024-12-03 03:17:10|114.84|114.44|115.07|114.67|115.07|114.67|114.84|114.44|12
1733195840000|2024-12-03 03:17:20|115.14|114.74|115.1|114.7|115.19|114.79|115.06|114.66|21
1733195850000|2024-12-03 03:17:30|115.06|114.66|115.15|114.75|115.15|114.75|115.05|114.65|13
1733195860000|2024-12-03 03:17:40|115.16|114.76|115.17|114.77|115.29|114.89|115.16|114.76|14
1733195870000|2024-12-03 03:17:50|115.18|114.78|115.18|114.78|115.2|114.8|115.1|114.7|23
1733195880000|2024-12-03 03:18:00|115.21|114.81|115.19|114.79|115.21|114.81|115.14|114.74|10
1733195890000|2024-12-03 03:18:10|115.16|114.76|115.07|114.67|115.16|114.76|115.07|114.67|11
1733195900000|2024-12-03 03:18:20|115.09|114.69|115.13|114.73|115.14|114.74|115.09|114.69|7
1733195910000|2024-12-03 03:18:30|115.12|114.72|115.1|114.7|115.15|114.75|115.06|114.66|10
1733195920000|2024-12-03 03:18:40|115.12|114.72|115.15|114.75|115.18|114.78|115.12|114.72|12
1733195930000|2024-12-03 03:18:50|115.13|114.73|115.1|114.7|115.15|114.75|115.09|114.69|12
1733195940000|2024-12-03 03:19:00|115.11|114.71|115.2|114.8|115.21|114.81|115.11|114.71|7
1733195950000|2024-12-03 03:19:10|115.19|114.79|115.36|114.96|115.36|114.96|115.19|114.79|14
1733195960000|2024-12-03 03:19:20|115.37|114.97|115.55|115.15|115.55|115.15|115.36|114.96|22
1733195970000|2024-12-03 03:19:30|115.56|115.16|115.52|115.12|115.58|115.18|115.52|115.12|12
1733195980000|2024-12-03 03:19:40|115.51|115.11|115.39|114.99|115.51|115.11|115.37|114.97|16
1733195990000|2024-12-03 03:19:50|115.4|115|115.42|115.02|115.42|115.02|115.38|114.98|11
1733196000000|2024-12-03 03:20:00|115.43|115.03|115.31|114.91|115.43|115.03|115.29|114.89|15
1733196010000|2024-12-03 03:20:10|115.29|114.89|115.22|114.82|115.3|114.9|115.22|114.82|7
1733196020000|2024-12-03 03:20:20|115.21|114.81|115.11|114.71|115.23|114.83|115.11|114.71|14
1733196030000|2024-12-03 03:20:30|115.12|114.72|115.16|114.76|115.16|114.76|115.12|114.72|4
1733196040000|2024-12-03 03:20:40|115.17|114.77|115.25|114.85|115.26|114.86|115.17|114.77|5
1733196050000|2024-12-03 03:20:50|115.27|114.87|115.36|114.96|115.37|114.97|115.26|114.86|7
1733196060000|2024-12-03 03:21:00|115.37|114.97|115.34|114.94|115.4|115|115.34|114.94|6
1733196070000|2024-12-03 03:21:10|115.33|114.93|115.25|114.85|115.34|114.94|115.25|114.85|8
1733196080000|2024-12-03 03:21:20|115.26|114.86|115.29|114.89|115.31|114.91|115.26|114.86|7
1733196090000|2024-12-03 03:21:30|115.28|114.88|115.27|114.87|115.29|114.89|115.27|114.87|4
1733196100000|2024-12-03 03:21:40|115.22|114.82|115.16|114.76|115.22|114.82|115.16|114.76|6
1733196110000|2024-12-03 03:21:50|115.15|114.75|115.04|114.64|115.16|114.76|115.04|114.64|13
1733196120000|2024-12-03 03:22:00|115.02|114.62|115|114.6|115.03|114.63|115|114.6|5
1733196130000|2024-12-03 03:22:10|114.97|114.57|114.97|114.57|114.98|114.58|114.95|114.55|8
1733196140000|2024-12-03 03:22:20|114.96|114.56|114.89|114.49|114.98|114.58|114.81|114.41|18
1733196150000|2024-12-03 03:22:30|114.92|114.52|114.93|114.53|114.94|114.54|114.92|114.52|10
1733196160000|2024-12-03 03:22:40|114.92|114.52|114.94|114.54|114.96|114.56|114.91|114.51|9
1733196170000|2024-12-03 03:22:50|114.96|114.56|115.01|114.61|115.03|114.63|114.96|114.56|9
1733196180000|2024-12-03 03:23:00|114.99|114.59|115.07|114.67|115.07|114.67|114.94|114.54|13
1733196190000|2024-12-03 03:23:10|115.06|114.66|115.13|114.73|115.13|114.73|115.06|114.66|7
1733196200000|2024-12-03 03:23:20|115.12|114.72|115.06|114.66|115.12|114.72|115.05|114.65|10
1733196210000|2024-12-03 03:23:30|115.02|114.62|114.91|114.51|115.02|114.62|114.91|114.51|13
1733196220000|2024-12-03 03:23:40|114.88|114.48|114.86|114.46|114.88|114.48|114.83|114.43|11
1733196230000|2024-12-03 03:23:50|114.85|114.45|114.87|114.47|114.91|114.51|114.85|114.45|11
1733196240000|2024-12-03 03:24:00|114.86|114.46|114.72|114.32|114.87|114.47|114.71|114.31|13
1733196250000|2024-12-03 03:24:10|114.7|114.3|114.77|114.37|114.79|114.39|114.7|114.3|17
1733196260000|2024-12-03 03:24:20|114.78|114.38|114.93|114.53|114.93|114.53|114.75|114.35|14
1733196270000|2024-12-03 03:24:30|114.94|114.54|115.1|114.7|115.14|114.74|114.93|114.53|18
1733196280000|2024-12-03 03:24:40|115.08|114.68|115.07|114.67|115.08|114.68|115.01|114.61|12
1733196290000|2024-12-03 03:24:50|115.06|114.66|115.14|114.74|115.15|114.75|115.06|114.66|14
1733196300000|2024-12-03 03:25:00|115.13|114.73|115.1|114.7|115.13|114.73|115.03|114.63|12
1733196310000|2024-12-03 03:25:10|115.09|114.69|114.94|114.54|115.09|114.69|114.94|114.54|6
1733196320000|2024-12-03 03:25:20|114.96|114.56|114.94|114.54|114.96|114.56|114.85|114.45|12
1733196330000|2024-12-03 03:25:30|114.93|114.53|115.06|114.66|115.09|114.69|114.87|114.47|19
1733196340000|2024-12-03 03:25:40|115.05|114.65|114.99|114.59|115.05|114.65|114.99|114.59|15
1733196350000|2024-12-03 03:25:50|114.96|114.56|115.03|114.63|115.03|114.63|114.94|114.54|13
1733196360000|2024-12-03 03:26:00|115.01|114.61|115|114.6|115.01|114.61|114.98|114.58|9
1733196370000|2024-12-03 03:26:10|114.99|114.59|115.02|114.62|115.03|114.63|114.99|114.59|5
1733196380000|2024-12-03 03:26:20|115.03|114.63|115.14|114.74|115.16|114.76|115.03|114.63|11
1733196390000|2024-12-03 03:26:30|115.15|114.75|115.16|114.76|115.17|114.77|115.14|114.74|11
1733196400000|2024-12-03 03:26:40|115.15|114.75|115.23|114.83|115.23|114.83|115.15|114.75|10
1733196410000|2024-12-03 03:26:50|115.22|114.82|115.3|114.9|115.31|114.91|115.22|114.82|15
1733196420000|2024-12-03 03:27:00|115.31|114.91|115.27|114.87|115.31|114.91|115.24|114.84|10
1733196430000|2024-12-03 03:27:10|115.29|114.89|115.17|114.77|115.29|114.89|115.15|114.75|11
1733196440000|2024-12-03 03:27:20|115.2|114.8|115.14|114.74|115.21|114.81|115.12|114.72|10
1733196450000|2024-12-03 03:27:30|115.05|114.65|115.04|114.64|115.05|114.65|114.96|114.56|11
1733196460000|2024-12-03 03:27:40|115.05|114.65|115.03|114.63|115.05|114.65|114.95|114.55|8
1733196470000|2024-12-03 03:27:50|115.05|114.65|115.06|114.66|115.1|114.7|115.04|114.64|12
1733196480000|2024-12-03 03:28:00|115.07|114.67|115.02|114.62|115.07|114.67|114.97|114.57|11
1733196490000|2024-12-03 03:28:10|115.04|114.64|115.02|114.62|115.05|114.65|115.02|114.62|14
1733196500000|2024-12-03 03:28:20|115.03|114.63|115.08|114.68|115.15|114.75|115.02|114.62|17
1733196510000|2024-12-03 03:28:30|115.1|114.7|115.12|114.72|115.15|114.75|115.1|114.7|14
1733196520000|2024-12-03 03:28:40|115.11|114.71|115.11|114.71|115.14|114.74|115.06|114.66|16
1733196530000|2024-12-03 03:28:50|115.09|114.69|115.09|114.69|115.09|114.69|115.03|114.63|18
1733196540000|2024-12-03 03:29:00|115.08|114.68|115.12|114.72|115.16|114.76|115.08|114.68|18
1733196550000|2024-12-03 03:29:10|115.1|114.7|115|114.6|115.15|114.75|115|114.6|13
1733196560000|2024-12-03 03:29:20|115.02|114.62|115.02|114.62|115.08|114.68|115|114.6|17
1733196570000|2024-12-03 03:29:30|114.98|114.58|114.92|114.52|114.98|114.58|114.91|114.51|4
1733196580000|2024-12-03 03:29:40|114.91|114.51|114.88|114.48|114.91|114.51|114.82|114.42|14
1733196590000|2024-12-03 03:29:50|114.87|114.47|114.79|114.39|114.89|114.49|114.77|114.37|11
1733196600000|2024-12-03 03:30:00|114.77|114.37|114.86|114.46|114.87|114.47|114.76|114.36|12
1733196610000|2024-12-03 03:30:10|114.85|114.45|114.85|114.45|114.92|114.52|114.84|114.44|15
1733196620000|2024-12-03 03:30:20|114.84|114.44|114.88|114.48|114.89|114.49|114.81|114.41|19
1733196630000|2024-12-03 03:30:30|114.89|114.49|114.94|114.54|115|114.6|114.89|114.49|22
1733196640000|2024-12-03 03:30:40|114.95|114.55|114.98|114.58|114.99|114.59|114.94|114.54|13
1733196650000|2024-12-03 03:30:50|115.02|114.62|115.04|114.64|115.11|114.71|114.96|114.56|26
1733196660000|2024-12-03 03:31:00|115.03|114.63|115.02|114.62|115.05|114.65|114.96|114.56|21
1733196670000|2024-12-03 03:31:10|115.03|114.63|115.07|114.67|115.11|114.71|115.01|114.61|22
1733196680000|2024-12-03 03:31:20|115.04|114.64|115.09|114.69|115.1|114.7|115.03|114.63|14
1733196690000|2024-12-03 03:31:30|115.08|114.68|115.08|114.68|115.09|114.69|114.98|114.58|19
1733196700000|2024-12-03 03:31:40|115.09|114.69|115.1|114.7|115.12|114.72|115.08|114.68|13
1733196710000|2024-12-03 03:31:50|115.09|114.69|115.31|114.91|115.41|115.01|115.09|114.69|25
1733196720000|2024-12-03 03:32:00|115.3|114.9|115.38|114.98|115.43|115.03|115.29|114.89|27
1733196730000|2024-12-03 03:32:10|115.39|114.99|115.21|114.81|115.4|115|115.17|114.77|22
1733196740000|2024-12-03 03:32:20|115.18|114.78|115.24|114.84|115.28|114.88|115.13|114.73|21
1733196750000|2024-12-03 03:32:30|115.21|114.81|115.09|114.69|115.21|114.81|115.09|114.69|12
1733196760000|2024-12-03 03:32:40|115.08|114.68|115.06|114.66|115.1|114.7|115.02|114.62|24
1733196770000|2024-12-03 03:32:50|115.07|114.67|115.33|114.93|115.41|115.01|115.07|114.67|18
1733196780000|2024-12-03 03:33:00|115.3|114.9|115.48|115.08|115.48|115.08|115.26|114.86|22
1733196790000|2024-12-03 03:33:10|115.46|115.06|115.49|115.09|115.59|115.19|115.41|115.01|22
1733196800000|2024-12-03 03:33:20|115.54|115.14|115.49|115.09|115.56|115.16|115.48|115.08|13
1733196810000|2024-12-03 03:33:30|115.48|115.08|115.6|115.2|115.63|115.23|115.48|115.08|24
1733196820000|2024-12-03 03:33:40|115.62|115.22|115.42|115.02|115.62|115.22|115.41|115.01|21
1733196830000|2024-12-03 03:33:50|115.39|114.99|115.36|114.96|115.47|115.07|115.36|114.96|19
1733196840000|2024-12-03 03:34:00|115.37|114.97|115.39|114.99|115.41|115.01|115.35|114.95|17
1733196850000|2024-12-03 03:34:10|115.4|115|115.42|115.02|115.43|115.03|115.37|114.97|16
1733196860000|2024-12-03 03:34:20|115.41|115.01|115.4|115|115.42|115.02|115.39|114.99|12
1733196870000|2024-12-03 03:34:30|115.41|115.01|115.31|114.91|115.41|115.01|115.31|114.91|12
1733196880000|2024-12-03 03:34:40|115.3|114.9|115.32|114.92|115.33|114.93|115.3|114.9|11
1733196890000|2024-12-03 03:34:50|115.37|114.97|115.39|114.99|115.39|114.99|115.36|114.96|7
1733196900000|2024-12-03 03:35:00|115.36|114.96|115.38|114.98|115.4|115|115.31|114.91|8
1733196910000|2024-12-03 03:35:10|115.37|114.97|115.29|114.89|115.38|114.98|115.25|114.85|11
1733196920000|2024-12-03 03:35:20|115.3|114.9|115.21|114.81|115.33|114.93|115.21|114.81|12
1733196930000|2024-12-03 03:35:30|115.22|114.82|115.22|114.82|115.23|114.83|115.21|114.81|8
1733196940000|2024-12-03 03:35:40|115.23|114.83|115.2|114.8|115.23|114.83|115.19|114.79|9
1733196950000|2024-12-03 03:35:50|115.21|114.81|115.2|114.8|115.23|114.83|115.2|114.8|12
1733196960000|2024-12-03 03:36:00|115.18|114.78|115.21|114.81|115.23|114.83|115.18|114.78|7
1733196970000|2024-12-03 03:36:10|115.2|114.8|115.32|114.92|115.33|114.93|115.2|114.8|5
1733196980000|2024-12-03 03:36:20|115.31|114.91|115.4|115|115.41|115.01|115.31|114.91|13
1733196990000|2024-12-03 03:36:30|115.39|114.99|115.33|114.93|115.4|115|115.31|114.91|10
1733197000000|2024-12-03 03:36:40|115.35|114.95|115.37|114.97|115.37|114.97|115.33|114.93|10
1733197010000|2024-12-03 03:36:50|115.35|114.95|115.29|114.89|115.35|114.95|115.28|114.88|5
1733197020000|2024-12-03 03:37:00|115.28|114.88|115.3|114.9|115.31|114.91|115.25|114.85|11
1733197030000|2024-12-03 03:37:10|115.31|114.91|115.4|115|115.45|115.05|115.31|114.91|6
1733197040000|2024-12-03 03:37:20|115.39|114.99|115.42|115.02|115.44|115.04|115.39|114.99|12
1733197050000|2024-12-03 03:37:30|115.39|114.99|115.42|115.02|115.42|115.02|115.38|114.98|8
1733197060000|2024-12-03 03:37:40|115.44|115.04|115.3|114.9|115.44|115.04|115.3|114.9|6
1733197070000|2024-12-03 03:37:50|115.29|114.89|115.35|114.95|115.37|114.97|115.28|114.88|9
1733197080000|2024-12-03 03:38:00|115.36|114.96|115.45|115.05|115.45|115.05|115.34|114.94|7
1733197090000|2024-12-03 03:38:10|115.41|115.01|115.41|115.01|115.41|115.01|115.39|114.99|15
1733197100000|2024-12-03 03:38:20|115.4|115|115.48|115.08|115.48|115.08|115.4|115|16
1733197110000|2024-12-03 03:38:30|115.49|115.09|115.49|115.09|115.49|115.09|115.47|115.07|4
1733197120000|2024-12-03 03:38:40|115.48|115.08|115.65|115.25|115.67|115.27|115.45|115.05|14
1733197130000|2024-12-03 03:38:50|115.62|115.22|115.63|115.23|115.64|115.24|115.61|115.21|11
1733197140000|2024-12-03 03:39:00|115.64|115.24|115.59|115.19|115.73|115.33|115.59|115.19|13
1733197150000|2024-12-03 03:39:10|115.62|115.22|115.6|115.2|115.64|115.24|115.6|115.2|12
1733197160000|2024-12-03 03:39:20|115.57|115.17|115.54|115.14|115.6|115.2|115.54|115.14|6
1733197170000|2024-12-03 03:39:30|115.52|115.12|115.53|115.13|115.54|115.14|115.5|115.1|11
1733197180000|2024-12-03 03:39:40|115.54|115.14|115.49|115.09|115.57|115.17|115.44|115.04|10
1733197190000|2024-12-03 03:39:50|115.48|115.08|115.51|115.11|115.51|115.11|115.47|115.07|7
1733197200000|2024-12-03 03:40:00|115.52|115.12|115.37|114.97|115.52|115.12|115.37|114.97|7
1733197210000|2024-12-03 03:40:10|115.34|114.94|115.32|114.92|115.35|114.95|115.3|114.9|9
1733197220000|2024-12-03 03:40:20|115.34|114.94|115.38|114.98|115.39|114.99|115.3|114.9|11
1733197230000|2024-12-03 03:40:30|115.39|114.99|115.37|114.97|115.39|114.99|115.35|114.95|4
1733197240000|2024-12-03 03:40:40|115.36|114.96|115.36|114.96|115.37|114.97|115.35|114.95|4
1733197250000|2024-12-03 03:40:50|115.34|114.94|115.16|114.76|115.34|114.94|115.16|114.76|9
1733197260000|2024-12-03 03:41:00|115.17|114.77|115.17|114.77|115.17|114.77|115.12|114.72|9
1733197270000|2024-12-03 03:41:10|115.16|114.76|115.16|114.76|115.17|114.77|115.14|114.74|6
1733197280000|2024-12-03 03:41:20|115.13|114.73|115.07|114.67|115.14|114.74|115.07|114.67|4
1733197290000|2024-12-03 03:41:30|115.09|114.69|115.13|114.73|115.13|114.73|115.07|114.67|7
1733197300000|2024-12-03 03:41:40|115.14|114.74|115.15|114.75|115.15|114.75|115.14|114.74|6
1733197310000|2024-12-03 03:41:50|115.14|114.74|115.17|114.77|115.17|114.77|115.14|114.74|8
1733197320000|2024-12-03 03:42:00|115.21|114.81|115.25|114.85|115.26|114.86|115.21|114.81|3
1733197330000|2024-12-03 03:42:10|115.23|114.83|115.23|114.83|115.25|114.85|115.21|114.81|8
1733197340000|2024-12-03 03:42:20|115.22|114.82|115|114.6|115.22|114.82|115|114.6|8
1733197350000|2024-12-03 03:42:30|114.99|114.59|114.96|114.56|115.01|114.61|114.94|114.54|6
1733197360000|2024-12-03 03:42:40|115|114.6|115|114.6|115.03|114.63|115|114.6|4
1733197370000|2024-12-03 03:42:50|114.99|114.59|114.91|114.51|115.02|114.62|114.91|114.51|9
1733197380000|2024-12-03 03:43:00|114.93|114.53|114.93|114.53|114.99|114.59|114.91|114.51|9
1733197390000|2024-12-03 03:43:10|114.95|114.55|114.96|114.56|114.98|114.58|114.95|114.55|3
1733197400000|2024-12-03 03:43:20|114.97|114.57|114.89|114.49|115|114.6|114.89|114.49|8
1733197410000|2024-12-03 03:43:30|114.9|114.5|114.92|114.52|114.96|114.56|114.85|114.45|9
1733197420000|2024-12-03 03:43:40|114.93|114.53|114.93|114.53|114.94|114.54|114.93|114.53|3
1733197430000|2024-12-03 03:43:50|114.92|114.52|114.96|114.56|114.99|114.59|114.91|114.51|9
1733197440000|2024-12-03 03:44:00|115|114.6|114.97|114.57|115.05|114.65|114.95|114.55|9
1733197450000|2024-12-03 03:44:10|114.93|114.53|114.97|114.57|114.98|114.58|114.93|114.53|8
1733197460000|2024-12-03 03:44:20|114.99|114.59|114.97|114.57|114.99|114.59|114.97|114.57|3
1733197470000|2024-12-03 03:44:30|114.96|114.56|114.98|114.58|115.19|114.79|114.96|114.56|16
1733197480000|2024-12-03 03:44:40|114.96|114.56|114.99|114.59|115.03|114.63|114.96|114.56|8
1733197490000|2024-12-03 03:44:50|114.96|114.56|114.99|114.59|115|114.6|114.96|114.56|5
1733197500000|2024-12-03 03:45:00|114.99|114.59|114.99|114.59|115.01|114.61|114.98|114.58|7
1733197510000|2024-12-03 03:45:10|115|114.6|115.03|114.63|115.03|114.63|114.99|114.59|8
1733197520000|2024-12-03 03:45:20|115.04|114.64|115.02|114.62|115.05|114.65|115.01|114.61|12
1733197530000|2024-12-03 03:45:30|115.01|114.61|114.98|114.58|115.01|114.61|114.98|114.58|9
1733197540000|2024-12-03 03:45:40|114.99|114.59|114.92|114.52|114.99|114.59|114.91|114.51|10
1733197550000|2024-12-03 03:45:50|114.93|114.53|114.93|114.53|114.96|114.56|114.93|114.53|6
1733197560000|2024-12-03 03:46:00|114.92|114.52|114.74|114.34|114.92|114.52|114.74|114.34|16
1733197570000|2024-12-03 03:46:10|114.73|114.33|114.68|114.28|114.78|114.38|114.67|114.27|19
1733197580000|2024-12-03 03:46:20|114.67|114.27|114.57|114.17|114.67|114.27|114.56|114.16|18
1733197590000|2024-12-03 03:46:30|114.56|114.16|114.59|114.19|114.6|114.2|114.56|114.16|5
1733197600000|2024-12-03 03:46:40|114.6|114.2|114.61|114.21|114.63|114.23|114.6|114.2|9
1733197610000|2024-12-03 03:46:50|114.62|114.22|114.64|114.24|114.66|114.26|114.62|114.22|6
1733197620000|2024-12-03 03:47:00|114.63|114.23|114.64|114.24|114.64|114.24|114.62|114.22|12
1733197630000|2024-12-03 03:47:10|114.63|114.23|114.54|114.14|114.63|114.23|114.54|114.14|11
1733197640000|2024-12-03 03:47:20|114.53|114.13|114.55|114.15|114.56|114.16|114.52|114.12|5
1733197650000|2024-12-03 03:47:30|114.53|114.13|114.53|114.13|114.54|114.14|114.53|114.13|3
1733197660000|2024-12-03 03:47:40|114.54|114.14|114.49|114.09|114.54|114.14|114.49|114.09|9
1733197670000|2024-12-03 03:47:50|114.48|114.08|114.41|114.01|114.48|114.08|114.41|114.01|9
1733197680000|2024-12-03 03:48:00|114.42|114.02|114.38|113.98|114.42|114.02|114.37|113.97|15
1733197690000|2024-12-03 03:48:10|114.39|113.99|114.43|114.03|114.43|114.03|114.38|113.98|10
1733197700000|2024-12-03 03:48:20|114.41|114.01|114.42|114.02|114.47|114.07|114.41|114.01|9
1733197710000|2024-12-03 03:48:30|114.43|114.03|114.43|114.03|114.49|114.09|114.42|114.02|8
1733197720000|2024-12-03 03:48:40|114.46|114.06|114.33|113.93|114.49|114.09|114.31|113.91|8
1733197730000|2024-12-03 03:48:50|114.34|113.94|114.38|113.98|114.39|113.99|114.33|113.93|14
1733197740000|2024-12-03 03:49:00|114.39|113.99|114.38|113.98|114.39|113.99|114.38|113.98|4
1733197750000|2024-12-03 03:49:10|114.39|113.99|114.38|113.98|114.39|113.99|114.37|113.97|8
1733197760000|2024-12-03 03:49:20|114.39|113.99|114.36|113.96|114.39|113.99|114.31|113.91|9
1733197770000|2024-12-03 03:49:30|114.37|113.97|114.39|113.99|114.41|114.01|114.37|113.97|12
1733197780000|2024-12-03 03:49:40|114.4|114|114.35|113.95|114.41|114.01|114.35|113.95|10
1733197790000|2024-12-03 03:49:50|114.36|113.96|114.47|114.07|114.49|114.09|114.34|113.94|10
1733197800000|2024-12-03 03:50:00|114.48|114.08|114.55|114.15|114.59|114.19|114.47|114.07|16
1733197810000|2024-12-03 03:50:10|114.52|114.12|114.52|114.12|114.53|114.13|114.49|114.09|13
1733197820000|2024-12-03 03:50:20|114.54|114.14|114.6|114.2|114.62|114.22|114.54|114.14|14
1733197830000|2024-12-03 03:50:30|114.62|114.22|114.73|114.33|114.73|114.33|114.59|114.19|14
1733197840000|2024-12-03 03:50:40|114.75|114.35|114.77|114.37|114.82|114.42|114.74|114.34|13
1733197850000|2024-12-03 03:50:50|114.76|114.36|114.74|114.34|114.76|114.36|114.72|114.32|8
1733197860000|2024-12-03 03:51:00|114.75|114.35|114.73|114.33|114.79|114.39|114.73|114.33|10
1733197870000|2024-12-03 03:51:10|114.72|114.32|114.69|114.29|114.72|114.32|114.69|114.29|9
1733197880000|2024-12-03 03:51:20|114.68|114.28|114.69|114.29|114.69|114.29|114.61|114.21|18
1733197890000|2024-12-03 03:51:30|114.7|114.3|114.7|114.3|114.79|114.39|114.68|114.28|12
1733197900000|2024-12-03 03:51:40|114.68|114.28|114.75|114.35|114.75|114.35|114.67|114.27|11
1733197910000|2024-12-03 03:51:50|114.77|114.37|114.86|114.46|114.88|114.48|114.77|114.37|11
1733197920000|2024-12-03 03:52:00|114.85|114.45|114.77|114.37|114.85|114.45|114.77|114.37|16
1733197930000|2024-12-03 03:52:10|114.78|114.38|114.76|114.36|114.81|114.41|114.76|114.36|13
1733197940000|2024-12-03 03:52:20|114.7|114.3|114.77|114.37|114.79|114.39|114.69|114.29|12
1733197950000|2024-12-03 03:52:30|114.76|114.36|114.77|114.37|114.79|114.39|114.76|114.36|10
1733197960000|2024-12-03 03:52:40|114.76|114.36|114.88|114.48|114.89|114.49|114.66|114.26|22
1733197970000|2024-12-03 03:52:50|114.89|114.49|114.89|114.49|114.91|114.51|114.88|114.48|11
1733197980000|2024-12-03 03:53:00|114.91|114.51|114.9|114.5|114.92|114.52|114.87|114.47|15
1733197990000|2024-12-03 03:53:10|114.89|114.49|114.9|114.5|114.91|114.51|114.85|114.45|14
1733198000000|2024-12-03 03:53:20|114.88|114.48|114.89|114.49|114.9|114.5|114.87|114.47|11
1733198010000|2024-12-03 03:53:30|114.88|114.48|114.8|114.4|114.88|114.48|114.8|114.4|14
1733198020000|2024-12-03 03:53:40|114.81|114.41|114.75|114.35|114.81|114.41|114.74|114.34|8
1733198030000|2024-12-03 03:53:50|114.77|114.37|114.78|114.38|114.79|114.39|114.77|114.37|6
1733198040000|2024-12-03 03:54:00|114.79|114.39|114.91|114.51|114.91|114.51|114.79|114.39|12
1733198050000|2024-12-03 03:54:10|114.92|114.52|114.92|114.52|114.93|114.53|114.9|114.5|9
1733198060000|2024-12-03 03:54:20|114.91|114.51|114.9|114.5|114.91|114.51|114.9|114.5|4
1733198070000|2024-12-03 03:54:30|114.93|114.53|114.92|114.52|114.93|114.53|114.91|114.51|11
1733198080000|2024-12-03 03:54:40|114.9|114.5|114.89|114.49|114.93|114.53|114.83|114.43|12
1733198090000|2024-12-03 03:54:50|114.84|114.44|114.82|114.42|114.85|114.45|114.81|114.41|10
1733198100000|2024-12-03 03:55:00|114.81|114.41|114.82|114.42|114.84|114.44|114.79|114.39|17
1733198110000|2024-12-03 03:55:10|114.81|114.41|114.92|114.52|114.92|114.52|114.81|114.41|19
1733198120000|2024-12-03 03:55:20|114.96|114.56|114.91|114.51|115|114.6|114.91|114.51|9
1733198130000|2024-12-03 03:55:30|114.93|114.53|115.03|114.63|115.06|114.66|114.93|114.53|13
1733198140000|2024-12-03 03:55:40|115.04|114.64|115.02|114.62|115.05|114.65|115.01|114.61|9
1733198150000|2024-12-03 03:55:50|115.01|114.61|115.04|114.64|115.06|114.66|115.01|114.61|7
1733198160000|2024-12-03 03:56:00|115.03|114.63|114.88|114.48|115.06|114.66|114.88|114.48|11
1733198170000|2024-12-03 03:56:10|114.86|114.46|114.89|114.49|115.07|114.67|114.86|114.46|25
1733198180000|2024-12-03 03:56:20|114.88|114.48|114.99|114.59|115.04|114.64|114.86|114.46|15
1733198190000|2024-12-03 03:56:30|114.98|114.58|115|114.6|115.01|114.61|114.91|114.51|10
1733198200000|2024-12-03 03:56:40|114.99|114.59|115.02|114.62|115.02|114.62|114.99|114.59|5
1733198210000|2024-12-03 03:56:50|115.03|114.63|115.03|114.63|115.06|114.66|115.03|114.63|5
1733198220000|2024-12-03 03:57:00|115.02|114.62|115.07|114.67|115.07|114.67|115.02|114.62|8
1733198230000|2024-12-03 03:57:10|115.04|114.64|115.07|114.67|115.09|114.69|115.02|114.62|10
1733198240000|2024-12-03 03:57:20|115.08|114.68|115.07|114.67|115.12|114.72|115.07|114.67|13
1733198250000|2024-12-03 03:57:30|115.06|114.66|115.08|114.68|115.1|114.7|115.03|114.63|10
1733198260000|2024-12-03 03:57:40|115.11|114.71|115.08|114.68|115.11|114.71|115.04|114.64|11
1733198270000|2024-12-03 03:57:50|115.04|114.64|115.04|114.64|115.04|114.64|115.02|114.62|7
1733198280000|2024-12-03 03:58:00|115.05|114.65|115.1|114.7|115.11|114.71|115.03|114.63|12
1733198290000|2024-12-03 03:58:10|115.09|114.69|115.04|114.64|115.11|114.71|115.04|114.64|20
1733198300000|2024-12-03 03:58:20|115.05|114.65|115.02|114.62|115.06|114.66|115.02|114.62|10
1733198310000|2024-12-03 03:58:30|115.01|114.61|115.01|114.61|115.02|114.62|114.94|114.54|19
1733198320000|2024-12-03 03:58:40|114.95|114.55|115.04|114.64|115.05|114.65|114.94|114.54|14
1733198330000|2024-12-03 03:58:50|115.05|114.65|115.05|114.65|115.07|114.67|115.05|114.65|8
1733198340000|2024-12-03 03:59:00|115.06|114.66|115.33|114.93|115.33|114.93|115.05|114.65|24
1733198350000|2024-12-03 03:59:10|115.34|114.94|115.33|114.93|115.41|115.01|115.31|114.91|18
1733198360000|2024-12-03 03:59:20|115.34|114.94|115.31|114.91|115.37|114.97|115.25|114.85|16
1733198370000|2024-12-03 03:59:30|115.3|114.9|115.32|114.92|115.32|114.92|115.24|114.84|16
1733198380000|2024-12-03 03:59:40|115.33|114.93|115.33|114.93|115.37|114.97|115.3|114.9|16
1733198390000|2024-12-03 03:59:50|115.32|114.92|115.28|114.88|115.32|114.92|115.24|114.84|18
1733198400000|2024-12-03 04:00:00|115.25|114.85|115.47|115.07|115.47|115.07|115.24|114.84|17
1733198410000|2024-12-03 04:00:10|115.46|115.06|115.53|115.13|115.58|115.18|115.45|115.05|13
1733198420000|2024-12-03 04:00:20|115.52|115.12|115.47|115.07|115.54|115.14|115.46|115.06|13
1733198430000|2024-12-03 04:00:30|115.45|115.05|115.4|115|115.45|115.05|115.4|115|7
1733198440000|2024-12-03 04:00:40|115.39|114.99|115.37|114.97|115.4|115|115.35|114.95|13
1733198450000|2024-12-03 04:00:50|115.32|114.92|115.25|114.85|115.32|114.92|115.24|114.84|12
1733198460000|2024-12-03 04:01:00|115.22|114.82|114.91|114.51|115.22|114.82|114.84|114.44|16
1733198470000|2024-12-03 04:01:10|114.9|114.5|114.83|114.43|114.96|114.56|114.82|114.42|12
1733198480000|2024-12-03 04:01:20|114.82|114.42|114.83|114.43|114.86|114.46|114.81|114.41|12
1733198490000|2024-12-03 04:01:30|114.82|114.42|114.78|114.38|114.82|114.42|114.74|114.34|3
1733198500000|2024-12-03 04:01:40|114.77|114.37|114.73|114.33|114.8|114.4|114.73|114.33|12
1733198510000|2024-12-03 04:01:50|114.72|114.32|114.82|114.42|114.84|114.44|114.72|114.32|10
1733198520000|2024-12-03 04:02:00|114.83|114.43|115.03|114.63|115.03|114.63|114.81|114.41|18
1733198530000|2024-12-03 04:02:10|115.04|114.64|114.99|114.59|115.05|114.65|114.93|114.53|24
1733198540000|2024-12-03 04:02:20|114.93|114.53|114.77|114.37|114.99|114.59|114.77|114.37|12
1733198550000|2024-12-03 04:02:30|114.75|114.35|114.62|114.22|114.8|114.4|114.62|114.22|13
1733198560000|2024-12-03 04:02:40|114.64|114.24|114.51|114.11|114.68|114.28|114.45|114.05|18
1733198570000|2024-12-03 04:02:50|114.5|114.1|114.39|113.99|114.5|114.1|114.39|113.99|5
1733198580000|2024-12-03 04:03:00|114.38|113.98|114.5|114.1|114.5|114.1|114.38|113.98|5
1733198590000|2024-12-03 04:03:10|114.53|114.13|114.54|114.14|114.59|114.19|114.52|114.12|13
1733198600000|2024-12-03 04:03:20|114.56|114.16|114.58|114.18|114.61|114.21|114.56|114.16|10
1733198610000|2024-12-03 04:03:30|114.6|114.2|114.48|114.08|114.6|114.2|114.48|114.08|8
1733198620000|2024-12-03 04:03:40|114.47|114.07|114.29|113.89|114.49|114.09|114.29|113.89|13
1733198630000|2024-12-03 04:03:50|114.28|113.88|114.23|113.83|114.28|113.88|114.21|113.81|5
1733198640000|2024-12-03 04:04:00|114.26|113.86|114.1|113.7|114.28|113.88|114.1|113.7|7
1733198650000|2024-12-03 04:04:10|113.98|113.58|114.09|113.69|114.09|113.69|113.98|113.58|12
1733198660000|2024-12-03 04:04:20|114.1|113.7|114.11|113.71|114.16|113.76|114.07|113.67|10
1733198670000|2024-12-03 04:04:30|114.12|113.72|114.14|113.74|114.22|113.82|114.12|113.72|11
1733198680000|2024-12-03 04:04:40|114.15|113.75|114.2|113.8|114.2|113.8|114.14|113.74|9
1733198690000|2024-12-03 04:04:50|114.19|113.79|114.2|113.8|114.24|113.84|114.18|113.78|15
1733198700000|2024-12-03 04:05:00|114.21|113.81|114.43|114.03|114.44|114.04|114.16|113.76|20
1733198710000|2024-12-03 04:05:10|114.42|114.02|114.48|114.08|114.49|114.09|114.42|114.02|12
1733198720000|2024-12-03 04:05:20|114.46|114.06|114.41|114.01|114.46|114.06|114.39|113.99|16
1733198730000|2024-12-03 04:05:30|114.4|114|114.37|113.97|114.42|114.02|114.31|113.91|20
1733198740000|2024-12-03 04:05:40|114.33|113.93|114.25|113.85|114.38|113.98|114.25|113.85|19
1733198750000|2024-12-03 04:05:50|114.24|113.84|114.25|113.85|114.31|113.91|114.23|113.83|13
1733198760000|2024-12-03 04:06:00|114.26|113.86|114.21|113.81|114.3|113.9|114.19|113.79|14
1733198770000|2024-12-03 04:06:10|114.23|113.83|114.16|113.76|114.23|113.83|114.16|113.76|9
1733198780000|2024-12-03 04:06:20|114.18|113.78|114.17|113.77|114.24|113.84|114.17|113.77|12
1733198790000|2024-12-03 04:06:30|114.14|113.74|113.96|113.56|114.14|113.74|113.92|113.52|7
1733198800000|2024-12-03 04:06:40|113.97|113.57|114.04|113.64|114.04|113.64|113.97|113.57|14
1733198810000|2024-12-03 04:06:50|114.07|113.67|114.08|113.68|114.1|113.7|114.04|113.64|12
1733198820000|2024-12-03 04:07:00|114.11|113.71|114.41|114.01|114.41|114.01|114.09|113.69|23
1733198830000|2024-12-03 04:07:10|114.44|114.04|114.44|114.04|114.52|114.12|114.44|114.04|20
1733198840000|2024-12-03 04:07:20|114.45|114.05|114.35|113.95|114.47|114.07|114.35|113.95|13
1733198850000|2024-12-03 04:07:30|114.34|113.94|114.33|113.93|114.38|113.98|114.33|113.93|18
1733198860000|2024-12-03 04:07:40|114.35|113.95|114.37|113.97|114.4|114|114.34|113.94|13
1733198870000|2024-12-03 04:07:50|114.38|113.98|114.42|114.02|114.42|114.02|114.36|113.96|13
1733198880000|2024-12-03 04:08:00|114.43|114.03|114.43|114.03|114.51|114.11|114.43|114.03|16
1733198890000|2024-12-03 04:08:10|114.44|114.04|114.41|114.01|114.46|114.06|114.4|114|8
1733198900000|2024-12-03 04:08:20|114.44|114.04|114.51|114.11|114.51|114.11|114.44|114.04|6
1733198910000|2024-12-03 04:08:30|114.49|114.09|114.51|114.11|114.52|114.12|114.43|114.03|8
1733198920000|2024-12-03 04:08:40|114.5|114.1|114.39|113.99|114.5|114.1|114.38|113.98|9
1733198930000|2024-12-03 04:08:50|114.4|114|114.38|113.98|114.4|114|114.36|113.96|7
1733198940000|2024-12-03 04:09:00|114.36|113.96|114.51|114.11|114.51|114.11|114.32|113.92|17
1733198950000|2024-12-03 04:09:10|114.5|114.1|114.7|114.3|114.7|114.3|114.5|114.1|14
1733198960000|2024-12-03 04:09:20|114.71|114.31|114.8|114.4|114.8|114.4|114.71|114.31|12
1733198970000|2024-12-03 04:09:30|114.83|114.43|114.85|114.45|114.92|114.52|114.81|114.41|16
1733198980000|2024-12-03 04:09:40|114.88|114.48|115.05|114.65|115.05|114.65|114.88|114.48|9
1733198990000|2024-12-03 04:09:50|115.06|114.66|114.95|114.55|115.06|114.66|114.95|114.55|13
1733199000000|2024-12-03 04:10:00|114.94|114.54|115.04|114.64|115.07|114.67|114.94|114.54|10
1733199010000|2024-12-03 04:10:10|114.98|114.58|114.82|114.42|114.98|114.58|114.81|114.41|8
1733199020000|2024-12-03 04:10:20|114.83|114.43|114.85|114.45|114.91|114.51|114.82|114.42|9
1733199030000|2024-12-03 04:10:30|114.84|114.44|114.9|114.5|114.9|114.5|114.84|114.44|8
1733199040000|2024-12-03 04:10:40|114.92|114.52|115.13|114.73|115.13|114.73|114.92|114.52|11
1733199050000|2024-12-03 04:10:50|115.14|114.74|115.2|114.8|115.22|114.82|115.14|114.74|11
1733199060000|2024-12-03 04:11:00|115.16|114.76|115.29|114.89|115.29|114.89|115.14|114.74|14
1733199070000|2024-12-03 04:11:10|115.28|114.88|115.25|114.85|115.28|114.88|115.21|114.81|11
1733199080000|2024-12-03 04:11:20|115.28|114.88|115.28|114.88|115.32|114.92|115.26|114.86|14
1733199090000|2024-12-03 04:11:30|115.29|114.89|115.27|114.87|115.31|114.91|115.22|114.82|10
1733199100000|2024-12-03 04:11:40|115.28|114.88|115.25|114.85|115.28|114.88|115.24|114.84|8
1733199110000|2024-12-03 04:11:50|115.24|114.84|115.42|115.02|115.44|115.04|115.24|114.84|7
1733199120000|2024-12-03 04:12:00|115.41|115.01|115.44|115.04|115.44|115.04|115.4|115|6
1733199130000|2024-12-03 04:12:10|115.42|115.02|115.38|114.98|115.42|115.02|115.34|114.94|14
1733199140000|2024-12-03 04:12:20|115.4|115|115.43|115.03|115.44|115.04|115.4|115|9
1733199150000|2024-12-03 04:12:30|115.44|115.04|115.53|115.13|115.53|115.13|115.43|115.03|10
1733199160000|2024-12-03 04:12:40|115.54|115.14|115.43|115.03|115.54|115.14|115.43|115.03|8
1733199170000|2024-12-03 04:12:50|115.41|115.01|115.21|114.81|115.41|115.01|115.2|114.8|15
1733199180000|2024-12-03 04:13:00|115.17|114.77|115.01|114.61|115.17|114.77|114.99|114.59|13
1733199190000|2024-12-03 04:13:10|115.02|114.62|115|114.6|115.09|114.69|114.97|114.57|12
1733199200000|2024-12-03 04:13:20|114.99|114.59|114.99|114.59|115.02|114.62|114.99|114.59|5
1733199210000|2024-12-03 04:13:30|114.97|114.57|115.05|114.65|115.07|114.67|114.92|114.52|12
1733199220000|2024-12-03 04:13:40|115.02|114.62|115.07|114.67|115.1|114.7|115.02|114.62|16
1733199230000|2024-12-03 04:13:50|115.08|114.68|115.01|114.61|115.08|114.68|115.01|114.61|7
1733199240000|2024-12-03 04:14:00|115|114.6|114.99|114.59|115.01|114.61|114.98|114.58|6
1733199250000|2024-12-03 04:14:10|114.94|114.54|114.94|114.54|114.95|114.55|114.93|114.53|6
1733199260000|2024-12-03 04:14:20|114.95|114.55|114.91|114.51|114.96|114.56|114.9|114.5|8
1733199270000|2024-12-03 04:14:30|114.93|114.53|114.98|114.58|115|114.6|114.93|114.53|10
1733199280000|2024-12-03 04:14:40|114.99|114.59|115.01|114.61|115.01|114.61|114.92|114.52|9
1733199290000|2024-12-03 04:14:50|115|114.6|114.98|114.58|115|114.6|114.98|114.58|5
1733199300000|2024-12-03 04:15:00|114.96|114.56|114.93|114.53|114.96|114.56|114.92|114.52|3
1733199310000|2024-12-03 04:15:10|114.99|114.59|115.05|114.65|115.05|114.65|114.94|114.54|11
1733199320000|2024-12-03 04:15:20|115.06|114.66|114.8|114.4|115.06|114.66|114.8|114.4|4
1733199330000|2024-12-03 04:15:30|114.75|114.35|114.8|114.4|114.8|114.4|114.72|114.32|9
1733199340000|2024-12-03 04:15:40|114.79|114.39|114.75|114.35|114.79|114.39|114.75|114.35|6
1733199350000|2024-12-03 04:15:50|114.76|114.36|114.72|114.32|114.76|114.36|114.72|114.32|4
1733199360000|2024-12-03 04:16:00|114.69|114.29|114.78|114.38|114.78|114.38|114.66|114.26|10
1733199370000|2024-12-03 04:16:10|114.79|114.39|114.74|114.34|114.8|114.4|114.74|114.34|7
1733199380000|2024-12-03 04:16:20|114.75|114.35|114.73|114.33|114.78|114.38|114.71|114.31|12
1733199390000|2024-12-03 04:16:30|114.72|114.32|114.95|114.55|114.95|114.55|114.72|114.32|20
1733199400000|2024-12-03 04:16:40|114.96|114.56|114.9|114.5|114.98|114.58|114.9|114.5|5
1733199410000|2024-12-03 04:16:50|114.84|114.44|114.87|114.47|114.88|114.48|114.81|114.41|14
1733199420000|2024-12-03 04:17:00|114.86|114.46|114.75|114.35|114.86|114.46|114.75|114.35|6
1733199430000|2024-12-03 04:17:10|114.77|114.37|114.86|114.46|114.91|114.51|114.77|114.37|9
1733199440000|2024-12-03 04:17:20|114.8|114.4|114.77|114.37|114.8|114.4|114.73|114.33|10
1733199450000|2024-12-03 04:17:30|114.76|114.36|114.76|114.36|114.79|114.39|114.75|114.35|6
1733199460000|2024-12-03 04:17:40|114.75|114.35|114.76|114.36|114.78|114.38|114.74|114.34|8
1733199470000|2024-12-03 04:17:50|114.77|114.37|114.75|114.35|114.8|114.4|114.75|114.35|9
1733199480000|2024-12-03 04:18:00|114.73|114.33|114.73|114.33|114.74|114.34|114.69|114.29|7
1733199490000|2024-12-03 04:18:10|114.68|114.28|114.66|114.26|114.68|114.28|114.66|114.26|2
1733199500000|2024-12-03 04:18:20|114.67|114.27|114.67|114.27|114.67|114.27|114.67|114.27|1
1733199510000|2024-12-03 04:18:30|114.64|114.24|114.6|114.2|114.64|114.24|114.6|114.2|3
1733199520000|2024-12-03 04:18:40|114.58|114.18|114.66|114.26|114.66|114.26|114.57|114.17|9
1733199530000|2024-12-03 04:18:50|114.67|114.27|114.68|114.28|114.68|114.28|114.67|114.27|2
1733199540000|2024-12-03 04:19:00|114.71|114.31|114.81|114.41|114.88|114.48|114.71|114.31|7
1733199550000|2024-12-03 04:19:10|114.76|114.36|114.76|114.36|114.78|114.38|114.75|114.35|5
1733199560000|2024-12-03 04:19:20|114.75|114.35|114.61|114.21|114.8|114.4|114.6|114.2|13
1733199570000|2024-12-03 04:19:30|114.63|114.23|114.82|114.42|114.82|114.42|114.63|114.23|7
1733199580000|2024-12-03 04:19:40|114.81|114.41|114.8|114.4|114.81|114.41|114.8|114.4|2
1733199590000|2024-12-03 04:19:50|114.84|114.44|114.92|114.52|114.96|114.56|114.84|114.44|11
1733199600000|2024-12-03 04:20:00|114.93|114.53|114.84|114.44|114.96|114.56|114.84|114.44|9
1733199610000|2024-12-03 04:20:10|114.8|114.4|114.82|114.42|114.83|114.43|114.8|114.4|7
1733199620000|2024-12-03 04:20:20|114.8|114.4|114.81|114.41|114.81|114.41|114.8|114.4|2
1733199630000|2024-12-03 04:20:30|114.76|114.36|114.71|114.31|114.76|114.36|114.65|114.25|7
1733199640000|2024-12-03 04:20:40|114.72|114.32|114.93|114.53|114.93|114.53|114.72|114.32|16
1733199650000|2024-12-03 04:20:50|114.92|114.52|114.73|114.33|115|114.6|114.7|114.3|18
1733199660000|2024-12-03 04:21:00|114.74|114.34|114.82|114.42|114.82|114.42|114.74|114.34|11
1733199670000|2024-12-03 04:21:10|114.8|114.4|114.77|114.37|114.89|114.49|114.77|114.37|8
1733199680000|2024-12-03 04:21:20|114.78|114.38|114.85|114.45|114.85|114.45|114.78|114.38|9
1733199690000|2024-12-03 04:21:30|114.83|114.43|114.75|114.35|114.83|114.43|114.75|114.35|8
1733199700000|2024-12-03 04:21:40|114.74|114.34|114.6|114.2|114.74|114.34|114.6|114.2|5
1733199710000|2024-12-03 04:21:50|114.56|114.16|114.4|114|114.56|114.16|114.4|114|6
1733199720000|2024-12-03 04:22:00|114.33|113.93|114.27|113.87|114.34|113.94|114.27|113.87|7
1733199730000|2024-12-03 04:22:10|114.28|113.88|114.28|113.88|114.29|113.89|114.28|113.88|3
1733199740000|2024-12-03 04:22:20|114.27|113.87|114.27|113.87|114.29|113.89|114.26|113.86|7
1733199750000|2024-12-03 04:22:30|114.3|113.9|114.29|113.89|114.33|113.93|114.29|113.89|5
1733199760000|2024-12-03 04:22:40|114.3|113.9|114.26|113.86|114.3|113.9|114.26|113.86|5
1733199770000|2024-12-03 04:22:50|114.22|113.82|114.18|113.78|114.22|113.82|114.15|113.75|8
1733199780000|2024-12-03 04:23:00|114.16|113.76|114.18|113.78|114.18|113.78|114.14|113.74|7
1733199790000|2024-12-03 04:23:10|114.16|113.76|114.2|113.8|114.2|113.8|114.16|113.76|4
1733199800000|2024-12-03 04:23:20|114.21|113.81|114.26|113.86|114.28|113.88|114.21|113.81|6
1733199810000|2024-12-03 04:23:30|114.25|113.85|114.24|113.84|114.25|113.85|114.23|113.83|4
1733199820000|2024-12-03 04:23:40|114.23|113.83|114.26|113.86|114.26|113.86|114.21|113.81|10
1733199830000|2024-12-03 04:23:50|114.27|113.87|114.25|113.85|114.34|113.94|114.25|113.85|14
1733199840000|2024-12-03 04:24:00|114.26|113.86|114.25|113.85|114.28|113.88|114.23|113.83|15
1733199850000|2024-12-03 04:24:10|114.26|113.86|114.34|113.94|114.38|113.98|114.26|113.86|16
1733199860000|2024-12-03 04:24:20|114.33|113.93|114.31|113.91|114.42|114.02|114.31|113.91|11
1733199870000|2024-12-03 04:24:30|114.28|113.88|114.28|113.88|114.28|113.88|114.28|113.88|1
1733199880000|2024-12-03 04:24:40|114.3|113.9|114.28|113.88|114.3|113.9|114.27|113.87|8
1733199890000|2024-12-03 04:24:50|114.23|113.83|114.22|113.82|114.23|113.83|114.21|113.81|6
1733199900000|2024-12-03 04:25:00|114.21|113.81|114.17|113.77|114.21|113.81|114.13|113.73|6
1733199910000|2024-12-03 04:25:10|114.16|113.76|114.18|113.78|114.18|113.78|114.15|113.75|4
1733199920000|2024-12-03 04:25:20|114.19|113.79|114.27|113.87|114.3|113.9|114.18|113.78|10
1733199930000|2024-12-03 04:25:30|114.29|113.89|114.27|113.87|114.29|113.89|114.26|113.86|4
1733199940000|2024-12-03 04:25:40|114.32|113.92|114.36|113.96|114.38|113.98|114.32|113.92|4
1733199950000|2024-12-03 04:25:50|114.39|113.99|114.31|113.91|114.39|113.99|114.31|113.91|9
1733199960000|2024-12-03 04:26:00|114.25|113.85|114.31|113.91|114.4|114|114.25|113.85|13
1733199970000|2024-12-03 04:26:10|114.32|113.92|114.36|113.96|114.36|113.96|114.25|113.85|16
1733199980000|2024-12-03 04:26:20|114.35|113.95|114.37|113.97|114.4|114|114.29|113.89|16
1733199990000|2024-12-03 04:26:30|114.36|113.96|114.5|114.1|114.5|114.1|114.32|113.92|20
1733200000000|2024-12-03 04:26:40|114.48|114.08|114.52|114.12|114.55|114.15|114.46|114.06|13
1733200010000|2024-12-03 04:26:50|114.54|114.14|114.65|114.25|114.69|114.29|114.53|114.13|17
1733200020000|2024-12-03 04:27:00|114.64|114.24|114.55|114.15|114.64|114.24|114.55|114.15|20
1733200030000|2024-12-03 04:27:10|114.54|114.14|114.53|114.13|114.55|114.15|114.49|114.09|19
1733200040000|2024-12-03 04:27:20|114.52|114.12|114.53|114.13|114.6|114.2|114.49|114.09|19
1733200050000|2024-12-03 04:27:30|114.54|114.14|114.43|114.03|114.55|114.15|114.43|114.03|16
1733200060000|2024-12-03 04:27:40|114.4|114|114.44|114.04|114.46|114.06|114.4|114|21
1733200070000|2024-12-03 04:27:50|114.43|114.03|114.53|114.13|114.65|114.25|114.4|114|20
1733200080000|2024-12-03 04:28:00|114.5|114.1|114.42|114.02|114.5|114.1|114.38|113.98|21
1733200090000|2024-12-03 04:28:10|114.39|113.99|114.51|114.11|114.54|114.14|114.38|113.98|21
1733200100000|2024-12-03 04:28:20|114.5|114.1|114.51|114.11|114.51|114.11|114.43|114.03|20
1733200110000|2024-12-03 04:28:30|114.5|114.1|114.5|114.1|114.52|114.12|114.45|114.05|11
1733200120000|2024-12-03 04:28:40|114.52|114.12|114.59|114.19|114.66|114.26|114.5|114.1|19
1733200130000|2024-12-03 04:28:50|114.58|114.18|114.6|114.2|114.6|114.2|114.51|114.11|15
1733200140000|2024-12-03 04:29:00|114.59|114.19|114.6|114.2|114.63|114.23|114.59|114.19|13
1733200150000|2024-12-03 04:29:10|114.61|114.21|114.61|114.21|114.67|114.27|114.6|114.2|18
1733200160000|2024-12-03 04:29:20|114.62|114.22|114.61|114.21|114.62|114.22|114.56|114.16|20
1733200170000|2024-12-03 04:29:30|114.6|114.2|114.62|114.22|114.63|114.23|114.57|114.17|14
1733200180000|2024-12-03 04:29:40|114.65|114.25|114.61|114.21|114.67|114.27|114.61|114.21|11
1733200190000|2024-12-03 04:29:50|114.62|114.22|114.74|114.34|114.75|114.35|114.62|114.22|18
1733200200000|2024-12-03 04:30:00|114.73|114.33|114.79|114.39|114.8|114.4|114.72|114.32|14
1733200210000|2024-12-03 04:30:10|114.76|114.36|114.67|114.27|114.76|114.36|114.62|114.22|13
1733200220000|2024-12-03 04:30:20|114.68|114.28|114.49|114.09|114.68|114.28|114.49|114.09|14
1733200230000|2024-12-03 04:30:30|114.48|114.08|114.6|114.2|114.62|114.22|114.48|114.08|16
1733200240000|2024-12-03 04:30:40|114.61|114.21|114.61|114.21|114.64|114.24|114.6|114.2|14
1733200250000|2024-12-03 04:30:50|114.62|114.22|114.53|114.13|114.62|114.22|114.52|114.12|11
1733200260000|2024-12-03 04:31:00|114.54|114.14|114.49|114.09|114.55|114.15|114.49|114.09|13
1733200270000|2024-12-03 04:31:10|114.5|114.1|114.51|114.11|114.55|114.15|114.48|114.08|26
1733200280000|2024-12-03 04:31:20|114.5|114.1|114.41|114.01|114.5|114.1|114.41|114.01|8
1733200290000|2024-12-03 04:31:30|114.44|114.04|114.41|114.01|114.45|114.05|114.41|114.01|6
1733200300000|2024-12-03 04:31:40|114.4|114|114.35|113.95|114.42|114.02|114.34|113.94|16
1733200310000|2024-12-03 04:31:50|114.39|113.99|114.5|114.1|114.55|114.15|114.39|113.99|14
1733200320000|2024-12-03 04:32:00|114.51|114.11|114.7|114.3|114.71|114.31|114.46|114.06|22
1733200330000|2024-12-03 04:32:10|114.69|114.29|114.72|114.32|114.8|114.4|114.69|114.29|18
1733200340000|2024-12-03 04:32:20|114.75|114.35|114.85|114.45|114.86|114.46|114.75|114.35|22
1733200350000|2024-12-03 04:32:30|114.87|114.47|114.93|114.53|114.95|114.55|114.87|114.47|10
1733200360000|2024-12-03 04:32:40|114.95|114.55|114.88|114.48|114.97|114.57|114.83|114.43|25
1733200370000|2024-12-03 04:32:50|114.87|114.47|114.82|114.42|114.89|114.49|114.81|114.41|18
1733200380000|2024-12-03 04:33:00|114.81|114.41|114.83|114.43|114.86|114.46|114.73|114.33|18
1733200390000|2024-12-03 04:33:10|114.82|114.42|114.92|114.52|114.93|114.53|114.82|114.42|9
1733200400000|2024-12-03 04:33:20|114.95|114.55|114.94|114.54|115.01|114.61|114.93|114.53|13
1733200410000|2024-12-03 04:33:30|114.95|114.55|114.96|114.56|114.97|114.57|114.95|114.55|8
1733200420000|2024-12-03 04:33:40|114.95|114.55|115|114.6|115|114.6|114.95|114.55|8
1733200430000|2024-12-03 04:33:50|114.99|114.59|114.91|114.51|114.99|114.59|114.91|114.51|15
1733200440000|2024-12-03 04:34:00|114.93|114.53|114.79|114.39|114.93|114.53|114.79|114.39|12
1733200450000|2024-12-03 04:34:10|114.8|114.4|114.88|114.48|114.88|114.48|114.8|114.4|16
1733200460000|2024-12-03 04:34:20|114.87|114.47|114.91|114.51|114.91|114.51|114.87|114.47|3
1733200470000|2024-12-03 04:34:30|114.9|114.5|114.91|114.51|114.96|114.56|114.9|114.5|8
1733200480000|2024-12-03 04:34:40|114.88|114.48|114.8|114.4|114.88|114.48|114.8|114.4|4
1733200490000|2024-12-03 04:34:50|114.79|114.39|114.86|114.46|114.86|114.46|114.79|114.39|10
1733200500000|2024-12-03 04:35:00|114.87|114.47|114.85|114.45|114.87|114.47|114.85|114.45|3
1733200510000|2024-12-03 04:35:10|114.82|114.42|114.83|114.43|114.86|114.46|114.82|114.42|7
1733200520000|2024-12-03 04:35:20|114.82|114.42|114.84|114.44|114.86|114.46|114.82|114.42|9
1733200530000|2024-12-03 04:35:30|114.81|114.41|114.68|114.28|114.81|114.41|114.61|114.21|11
1733200540000|2024-12-03 04:35:40|114.69|114.29|114.63|114.23|114.69|114.29|114.63|114.23|10
1733200550000|2024-12-03 04:35:50|114.62|114.22|114.57|114.17|114.62|114.22|114.57|114.17|3
1733200560000|2024-12-03 04:36:00|114.53|114.13|114.59|114.19|114.6|114.2|114.5|114.1|10
1733200570000|2024-12-03 04:36:10|114.61|114.21|114.8|114.4|114.8|114.4|114.61|114.21|10
1733200580000|2024-12-03 04:36:20|114.77|114.37|114.62|114.22|114.77|114.37|114.59|114.19|11
1733200590000|2024-12-03 04:36:30|114.61|114.21|114.74|114.34|114.78|114.38|114.6|114.2|15
1733200600000|2024-12-03 04:36:40|114.68|114.28|114.67|114.27|114.68|114.28|114.67|114.27|2
1733200610000|2024-12-03 04:36:50|114.65|114.25|114.66|114.26|114.7|114.3|114.65|114.25|7
1733200620000|2024-12-03 04:37:00|114.68|114.28|114.67|114.27|114.69|114.29|114.67|114.27|6
1733200630000|2024-12-03 04:37:10|114.64|114.24|114.51|114.11|114.64|114.24|114.51|114.11|6
1733200640000|2024-12-03 04:37:20|114.52|114.12|114.53|114.13|114.53|114.13|114.51|114.11|13
1733200650000|2024-12-03 04:37:30|114.52|114.12|114.52|114.12|114.57|114.17|114.52|114.12|10
1733200660000|2024-12-03 04:37:40|114.46|114.06|114.48|114.08|114.48|114.08|114.46|114.06|2
1733200670000|2024-12-03 04:37:50|114.49|114.09|114.59|114.19|114.59|114.19|114.49|114.09|7
1733200680000|2024-12-03 04:38:00|114.58|114.18|114.58|114.18|114.59|114.19|114.56|114.16|10
1733200690000|2024-12-03 04:38:10|114.54|114.14|114.51|114.11|114.55|114.15|114.51|114.11|8
1733200700000|2024-12-03 04:38:20|114.5|114.1|114.51|114.11|114.53|114.13|114.49|114.09|12
1733200710000|2024-12-03 04:38:30|114.5|114.1|114.53|114.13|114.54|114.14|114.5|114.1|13
1733200720000|2024-12-03 04:38:40|114.52|114.12|114.51|114.11|114.62|114.22|114.51|114.11|15
1733200730000|2024-12-03 04:38:50|114.52|114.12|114.39|113.99|114.52|114.12|114.39|113.99|9
1733200740000|2024-12-03 04:39:00|114.37|113.97|114.28|113.88|114.37|113.97|114.28|113.88|12
1733200750000|2024-12-03 04:39:10|114.26|113.86|114.21|113.81|114.26|113.86|114.19|113.79|6
1733200760000|2024-12-03 04:39:20|114.19|113.79|114.21|113.81|114.22|113.82|114.19|113.79|7
1733200770000|2024-12-03 04:39:30|114.22|113.82|114.15|113.75|114.22|113.82|114.15|113.75|8
1733200780000|2024-12-03 04:39:40|114.16|113.76|114.17|113.77|114.17|113.77|114.15|113.75|6
1733200790000|2024-12-03 04:39:50|114.16|113.76|114.15|113.75|114.17|113.77|114.15|113.75|4
1733200800000|2024-12-03 04:40:00|114.13|113.73|114.16|113.76|114.16|113.76|114.09|113.69|6
1733200810000|2024-12-03 04:40:10|114.14|113.74|114.16|113.76|114.17|113.77|114.12|113.72|4
1733200820000|2024-12-03 04:40:20|114.17|113.77|114.09|113.69|114.17|113.77|114.09|113.69|5
1733200830000|2024-12-03 04:40:30|114.08|113.68|113.94|113.54|114.08|113.68|113.94|113.54|8
1733200840000|2024-12-03 04:40:40|113.92|113.52|113.95|113.55|113.95|113.55|113.9|113.5|9
1733200850000|2024-12-03 04:40:50|113.96|113.56|113.94|113.54|113.96|113.56|113.92|113.52|15
1733200860000|2024-12-03 04:41:00|113.95|113.55|113.93|113.53|113.95|113.55|113.91|113.51|6
1733200870000|2024-12-03 04:41:10|113.92|113.52|113.9|113.5|113.93|113.53|113.9|113.5|6
1733200880000|2024-12-03 04:41:20|113.88|113.48|113.87|113.47|113.88|113.48|113.87|113.47|2
1733200890000|2024-12-03 04:41:30|113.86|113.46|113.86|113.46|113.86|113.46|113.84|113.44|4
1733200900000|2024-12-03 04:41:40|113.84|113.44|113.87|113.47|113.89|113.49|113.83|113.43|8
1733200910000|2024-12-03 04:41:50|113.88|113.48|113.87|113.47|113.89|113.49|113.87|113.47|5
1733200920000|2024-12-03 04:42:00|113.88|113.48|113.88|113.48|113.89|113.49|113.88|113.48|3
1733200930000|2024-12-03 04:42:10|113.89|113.49|113.87|113.47|113.89|113.49|113.86|113.46|4
1733200940000|2024-12-03 04:42:20|113.89|113.49|113.89|113.49|113.89|113.49|113.87|113.47|4
1733200950000|2024-12-03 04:42:30|113.88|113.48|113.89|113.49|113.89|113.49|113.87|113.47|3
1733200960000|2024-12-03 04:42:40|113.9|113.5|113.86|113.46|113.9|113.5|113.86|113.46|8
1733200970000|2024-12-03 04:42:50|113.87|113.47|113.92|113.52|113.92|113.52|113.86|113.46|9
1733200980000|2024-12-03 04:43:00|113.93|113.53|114|113.6|114.01|113.61|113.92|113.52|12
1733200990000|2024-12-03 04:43:10|113.98|113.58|113.94|113.54|114.04|113.64|113.93|113.53|17
1733201000000|2024-12-03 04:43:20|113.95|113.55|113.98|113.58|113.98|113.58|113.94|113.54|7
1733201010000|2024-12-03 04:43:30|113.97|113.57|113.92|113.52|113.98|113.58|113.92|113.52|5
1733201020000|2024-12-03 04:43:40|113.88|113.48|113.87|113.47|113.88|113.48|113.87|113.47|2
1733201030000|2024-12-03 04:43:50|113.88|113.48|113.76|113.36|113.89|113.49|113.74|113.34|9
1733201040000|2024-12-03 04:44:00|113.77|113.37|113.76|113.36|113.8|113.4|113.76|113.36|8
1733201050000|2024-12-03 04:44:10|113.73|113.33|113.73|113.33|113.75|113.35|113.7|113.3|13
1733201060000|2024-12-03 04:44:20|113.74|113.34|113.63|113.23|113.76|113.36|113.61|113.21|14
1733201070000|2024-12-03 04:44:30|113.64|113.24|113.7|113.3|113.7|113.3|113.62|113.22|12
1733201080000|2024-12-03 04:44:40|113.73|113.33|113.82|113.42|113.86|113.46|113.73|113.33|18
1733201090000|2024-12-03 04:44:50|113.83|113.43|113.84|113.44|113.84|113.44|113.79|113.39|10
1733201100000|2024-12-03 04:45:00|113.84|113.44|113.84|113.44|113.86|113.46|113.84|113.44|5
1733201110000|2024-12-03 04:45:10|113.85|113.45|113.85|113.45|113.92|113.52|113.83|113.43|12
1733201120000|2024-12-03 04:45:20|113.84|113.44|113.86|113.46|113.88|113.48|113.84|113.44|7
1733201130000|2024-12-03 04:45:30|113.85|113.45|113.92|113.52|113.92|113.52|113.85|113.45|7
1733201140000|2024-12-03 04:45:40|113.91|113.51|113.85|113.45|113.92|113.52|113.84|113.44|21
1733201150000|2024-12-03 04:45:50|113.89|113.49|113.85|113.45|113.91|113.51|113.84|113.44|10
1733201160000|2024-12-03 04:46:00|113.84|113.44|113.93|113.53|113.93|113.53|113.84|113.44|14
1733201170000|2024-12-03 04:46:10|113.92|113.52|113.87|113.47|113.93|113.53|113.87|113.47|13
1733201180000|2024-12-03 04:46:20|113.86|113.46|113.88|113.48|113.88|113.48|113.86|113.46|2
1733201190000|2024-12-03 04:46:30|113.89|113.49|113.93|113.53|113.93|113.53|113.89|113.49|4
1733201200000|2024-12-03 04:46:40|113.98|113.58|114.02|113.62|114.06|113.66|113.98|113.58|20
1733201210000|2024-12-03 04:46:50|114.03|113.63|114.11|113.71|114.14|113.74|114|113.6|20
1733201220000|2024-12-03 04:47:00|114.12|113.72|114.17|113.77|114.31|113.91|114.11|113.71|18
1733201230000|2024-12-03 04:47:10|114.18|113.78|114.17|113.77|114.19|113.79|114.13|113.73|16
1733201240000|2024-12-03 04:47:20|114.18|113.78|113.99|113.59|114.18|113.78|113.95|113.55|18
1733201250000|2024-12-03 04:47:30|113.98|113.58|114.05|113.65|114.05|113.65|113.98|113.58|11
1733201260000|2024-12-03 04:47:40|114.03|113.63|114.01|113.61|114.03|113.63|113.97|113.57|12
1733201270000|2024-12-03 04:47:50|113.99|113.59|114.05|113.65|114.12|113.72|113.98|113.58|16
1733201280000|2024-12-03 04:48:00|114.04|113.64|114.14|113.74|114.15|113.75|114.03|113.63|18
1733201290000|2024-12-03 04:48:10|114.15|113.75|114.34|113.94|114.35|113.95|114.12|113.72|19
1733201300000|2024-12-03 04:48:20|114.33|113.93|114.33|113.93|114.35|113.95|114.3|113.9|10
1733201310000|2024-12-03 04:48:30|114.34|113.94|114.31|113.91|114.39|113.99|114.31|113.91|13
1733201320000|2024-12-03 04:48:40|114.32|113.92|114.22|113.82|114.32|113.92|114.2|113.8|10
1733201330000|2024-12-03 04:48:50|114.23|113.83|114.25|113.85|114.32|113.92|114.23|113.83|19
1733201340000|2024-12-03 04:49:00|114.26|113.86|114.3|113.9|114.31|113.91|114.25|113.85|14
1733201350000|2024-12-03 04:49:10|114.29|113.89|114.31|113.91|114.32|113.92|114.28|113.88|14
1733201360000|2024-12-03 04:49:20|114.3|113.9|114.29|113.89|114.3|113.9|114.25|113.85|6
1733201370000|2024-12-03 04:49:30|114.27|113.87|114.23|113.83|114.27|113.87|114.22|113.82|7
1733201380000|2024-12-03 04:49:40|114.22|113.82|114.26|113.86|114.27|113.87|114.17|113.77|14
1733201390000|2024-12-03 04:49:50|114.27|113.87|114.19|113.79|114.27|113.87|114.19|113.79|14
1733201400000|2024-12-03 04:50:00|114.2|113.8|114.24|113.84|114.25|113.85|114.2|113.8|7
1733201410000|2024-12-03 04:50:10|114.23|113.83|114.2|113.8|114.25|113.85|114.2|113.8|18
1733201420000|2024-12-03 04:50:20|114.18|113.78|114.23|113.83|114.24|113.84|114.15|113.75|12
1733201430000|2024-12-03 04:50:30|114.22|113.82|114.22|113.82|114.23|113.83|114.21|113.81|5
1733201440000|2024-12-03 04:50:40|114.23|113.83|114.22|113.82|114.23|113.83|114.2|113.8|6
1733201450000|2024-12-03 04:50:50|114.21|113.81|114.21|113.81|114.23|113.83|114.21|113.81|9
1733201460000|2024-12-03 04:51:00|114.22|113.82|114.18|113.78|114.26|113.86|114.15|113.75|11
1733201470000|2024-12-03 04:51:10|114.16|113.76|114.23|113.83|114.23|113.83|114.13|113.73|13
1733201480000|2024-12-03 04:51:20|114.24|113.84|114.21|113.81|114.24|113.84|114.2|113.8|14
1733201490000|2024-12-03 04:51:30|114.22|113.82|114.2|113.8|114.23|113.83|114.2|113.8|7
1733201500000|2024-12-03 04:51:40|114.19|113.79|114.15|113.75|114.19|113.79|114.13|113.73|10
1733201510000|2024-12-03 04:51:50|114.14|113.74|114.07|113.67|114.14|113.74|114.07|113.67|6
1733201520000|2024-12-03 04:52:00|114.08|113.68|114.11|113.71|114.11|113.71|114.06|113.66|14
1733201530000|2024-12-03 04:52:10|114.1|113.7|114.11|113.71|114.12|113.72|114.08|113.68|9
1733201540000|2024-12-03 04:52:20|114.1|113.7|114.08|113.68|114.1|113.7|114.05|113.65|11
1733201550000|2024-12-03 04:52:30|114.05|113.65|114.08|113.68|114.09|113.69|114.05|113.65|8
1733201560000|2024-12-03 04:52:40|114.07|113.67|114.02|113.62|114.07|113.67|114.02|113.62|4
1733201570000|2024-12-03 04:52:50|114.01|113.61|113.97|113.57|114.01|113.61|113.97|113.57|5
1733201580000|2024-12-03 04:53:00|114|113.6|114.13|113.73|114.14|113.74|114|113.6|12
1733201590000|2024-12-03 04:53:10|114.14|113.74|114.2|113.8|114.24|113.84|114.14|113.74|14
1733201600000|2024-12-03 04:53:20|114.21|113.81|114.18|113.78|114.21|113.81|114.18|113.78|7
1733201610000|2024-12-03 04:53:30|114.17|113.77|114.15|113.75|114.17|113.77|114.11|113.71|11
1733201620000|2024-12-03 04:53:40|114.14|113.74|114.18|113.78|114.21|113.81|114.14|113.74|8
1733201630000|2024-12-03 04:53:50|114.21|113.81|114.13|113.73|114.21|113.81|114.11|113.71|12
1733201640000|2024-12-03 04:54:00|114.12|113.72|114.17|113.77|114.23|113.83|114.12|113.72|12
1733201650000|2024-12-03 04:54:10|114.16|113.76|114.23|113.83|114.23|113.83|114.11|113.71|12
1733201660000|2024-12-03 04:54:20|114.24|113.84|114.18|113.78|114.31|113.91|114.18|113.78|11
1733201670000|2024-12-03 04:54:30|114.19|113.79|114.2|113.8|114.2|113.8|114.18|113.78|8
1733201680000|2024-12-03 04:54:40|114.21|113.81|114.21|113.81|114.21|113.81|114.2|113.8|5
1733201690000|2024-12-03 04:54:50|114.23|113.83|114.25|113.85|114.25|113.85|114.22|113.82|9
1733201700000|2024-12-03 04:55:00|114.24|113.84|114.22|113.82|114.25|113.85|114.21|113.81|9
1733201710000|2024-12-03 04:55:10|114.23|113.83|114.22|113.82|114.25|113.85|114.21|113.81|15
1733201720000|2024-12-03 04:55:20|114.21|113.81|114.21|113.81|114.22|113.82|114.15|113.75|12
1733201730000|2024-12-03 04:55:30|114.2|113.8|114.23|113.83|114.24|113.84|114.2|113.8|6
1733201740000|2024-12-03 04:55:40|114.24|113.84|114.27|113.87|114.27|113.87|114.22|113.82|9
1733201750000|2024-12-03 04:55:50|114.26|113.86|114.27|113.87|114.27|113.87|114.25|113.85|4
1733201760000|2024-12-03 04:56:00|114.28|113.88|114.31|113.91|114.31|113.91|114.28|113.88|3
1733201770000|2024-12-03 04:56:10|114.3|113.9|114.26|113.86|114.31|113.91|114.25|113.85|9
1733201780000|2024-12-03 04:56:20|114.27|113.87|114.28|113.88|114.29|113.89|114.27|113.87|5
1733201790000|2024-12-03 04:56:30|114.29|113.89|114.29|113.89|114.3|113.9|114.24|113.84|7
1733201800000|2024-12-03 04:56:40|114.3|113.9|114.52|114.12|114.54|114.14|114.3|113.9|14
1733201810000|2024-12-03 04:56:50|114.53|114.13|114.6|114.2|114.6|114.2|114.52|114.12|9
1733201820000|2024-12-03 04:57:00|114.59|114.19|114.59|114.19|114.6|114.2|114.57|114.17|6
1733201830000|2024-12-03 04:57:10|114.58|114.18|114.67|114.27|114.68|114.28|114.58|114.18|10
1733201840000|2024-12-03 04:57:20|114.7|114.3|114.75|114.35|114.82|114.42|114.7|114.3|11
1733201850000|2024-12-03 04:57:30|114.74|114.34|114.77|114.37|114.77|114.37|114.73|114.33|7
1733201860000|2024-12-03 04:57:40|114.76|114.36|114.81|114.41|114.82|114.42|114.76|114.36|7
1733201870000|2024-12-03 04:57:50|114.8|114.4|114.8|114.4|114.82|114.42|114.8|114.4|6
1733201880000|2024-12-03 04:58:00|114.81|114.41|114.84|114.44|114.84|114.44|114.73|114.33|12
1733201890000|2024-12-03 04:58:10|114.85|114.45|114.89|114.49|114.9|114.5|114.84|114.44|13
1733201900000|2024-12-03 04:58:20|114.86|114.46|114.8|114.4|114.93|114.53|114.76|114.36|17
1733201910000|2024-12-03 04:58:30|114.75|114.35|114.59|114.19|114.75|114.35|114.59|114.19|18
1733201920000|2024-12-03 04:58:40|114.61|114.21|114.6|114.2|114.61|114.21|114.58|114.18|7
1733201930000|2024-12-03 04:58:50|114.65|114.25|114.67|114.27|114.7|114.3|114.64|114.24|10
1733201940000|2024-12-03 04:59:00|114.65|114.25|114.67|114.27|114.68|114.28|114.65|114.25|14
1733201950000|2024-12-03 04:59:10|114.66|114.26|114.59|114.19|114.67|114.27|114.58|114.18|10
1733201960000|2024-12-03 04:59:20|114.58|114.18|114.56|114.16|114.58|114.18|114.56|114.16|2
1733201970000|2024-12-03 04:59:30|114.58|114.18|114.59|114.19|114.59|114.19|114.57|114.17|6
1733201980000|2024-12-03 04:59:40|114.6|114.2|114.58|114.18|114.64|114.24|114.58|114.18|8
1733201990000|2024-12-03 04:59:50|114.57|114.17|114.55|114.15|114.59|114.19|114.5|114.1|18
1733202000000|2024-12-03 05:00:00|114.52|114.12|114.51|114.11|114.54|114.14|114.46|114.06|14
1733202010000|2024-12-03 05:00:10|114.5|114.1|114.68|114.28|114.68|114.28|114.48|114.08|23
1733202020000|2024-12-03 05:00:20|114.67|114.27|114.81|114.41|114.81|114.41|114.66|114.26|18
1733202030000|2024-12-03 05:00:30|114.82|114.42|114.95|114.55|114.96|114.56|114.81|114.41|10
1733202040000|2024-12-03 05:00:40|114.94|114.54|114.85|114.45|114.94|114.54|114.84|114.44|9
1733202050000|2024-12-03 05:00:50|114.87|114.47|114.84|114.44|114.87|114.47|114.84|114.44|8
1733202060000|2024-12-03 05:01:00|114.87|114.47|114.94|114.54|114.94|114.54|114.86|114.46|9
1733202070000|2024-12-03 05:01:10|114.93|114.53|115.01|114.61|115.01|114.61|114.91|114.51|10
1733202080000|2024-12-03 05:01:20|115.02|114.62|115.07|114.67|115.1|114.7|115.02|114.62|13
1733202090000|2024-12-03 05:01:30|115.08|114.68|115.13|114.73|115.13|114.73|115.08|114.68|8
1733202100000|2024-12-03 05:01:40|115.12|114.72|115.12|114.72|115.13|114.73|115.09|114.69|9
1733202110000|2024-12-03 05:01:50|115.11|114.71|115.05|114.65|115.11|114.71|115.04|114.64|9
1733202120000|2024-12-03 05:02:00|115.06|114.66|115.1|114.7|115.1|114.7|115.06|114.66|4
1733202130000|2024-12-03 05:02:10|115.12|114.72|114.97|114.57|115.12|114.72|114.95|114.55|9
1733202140000|2024-12-03 05:02:20|114.98|114.58|115|114.6|115.03|114.63|114.96|114.56|13
1733202150000|2024-12-03 05:02:30|115.01|114.61|114.98|114.58|115.01|114.61|114.91|114.51|18
1733202160000|2024-12-03 05:02:40|114.96|114.56|114.95|114.55|114.98|114.58|114.94|114.54|13
1733202170000|2024-12-03 05:02:50|114.96|114.56|115.09|114.69|115.09|114.69|114.96|114.56|10
1733202180000|2024-12-03 05:03:00|115.08|114.68|115.05|114.65|115.08|114.68|115.02|114.62|12
1733202190000|2024-12-03 05:03:10|115.06|114.66|114.95|114.55|115.06|114.66|114.95|114.55|14
1733202200000|2024-12-03 05:03:20|114.94|114.54|115.1|114.7|115.11|114.71|114.94|114.54|19
1733202210000|2024-12-03 05:03:30|115.11|114.71|115.09|114.69|115.13|114.73|115.09|114.69|11
1733202220000|2024-12-03 05:03:40|115.1|114.7|115.11|114.71|115.11|114.71|115.1|114.7|6
1733202230000|2024-12-03 05:03:50|115.1|114.7|115.02|114.62|115.1|114.7|115.02|114.62|12
1733202240000|2024-12-03 05:04:00|115.01|114.61|115.09|114.69|115.09|114.69|115.01|114.61|10
1733202250000|2024-12-03 05:04:10|115.08|114.68|115.14|114.74|115.15|114.75|115.05|114.65|12
1733202260000|2024-12-03 05:04:20|115.15|114.75|115.15|114.75|115.16|114.76|115.15|114.75|5
1733202270000|2024-12-03 05:04:30|115.14|114.74|115.14|114.74|115.16|114.76|115.14|114.74|10
1733202280000|2024-12-03 05:04:40|115.12|114.72|115.07|114.67|115.12|114.72|115.04|114.64|11
1733202290000|2024-12-03 05:04:50|115.06|114.66|115.04|114.64|115.07|114.67|115.03|114.63|7
1733202300000|2024-12-03 05:05:00|115.05|114.65|115.05|114.65|115.11|114.71|115.04|114.64|15
1733202310000|2024-12-03 05:05:10|115.04|114.64|115.11|114.71|115.11|114.71|115.04|114.64|10
1733202320000|2024-12-03 05:05:20|115.12|114.72|115.1|114.7|115.12|114.72|115.09|114.69|7
1733202330000|2024-12-03 05:05:30|115.11|114.71|115.14|114.74|115.15|114.75|115.11|114.71|12
1733202340000|2024-12-03 05:05:40|115.15|114.75|115.05|114.65|115.15|114.75|115.03|114.63|9
1733202350000|2024-12-03 05:05:50|115.04|114.64|115.03|114.63|115.04|114.64|115.03|114.63|2
1733202360000|2024-12-03 05:06:00|115.02|114.62|114.95|114.55|115.03|114.63|114.94|114.54|6
1733202370000|2024-12-03 05:06:10|114.98|114.58|114.98|114.58|115.02|114.62|114.96|114.56|11
1733202380000|2024-12-03 05:06:20|114.97|114.57|115|114.6|115|114.6|114.9|114.5|11
1733202390000|2024-12-03 05:06:30|115.01|114.61|115.01|114.61|115.01|114.61|115.01|114.61|1
1733202400000|2024-12-03 05:06:40|115.02|114.62|115.02|114.62|115.03|114.63|115.02|114.62|3
1733202410000|2024-12-03 05:06:50|115.01|114.61|114.94|114.54|115.01|114.61|114.94|114.54|5
1733202420000|2024-12-03 05:07:00|114.92|114.52|114.95|114.55|114.95|114.55|114.92|114.52|8
1733202430000|2024-12-03 05:07:10|114.94|114.54|114.92|114.52|114.94|114.54|114.9|114.5|9
1733202440000|2024-12-03 05:07:20|114.91|114.51|114.9|114.5|114.91|114.51|114.9|114.5|2
1733202460000|2024-12-03 05:07:40|114.85|114.45|114.8|114.4|114.85|114.45|114.8|114.4|2
1733202470000|2024-12-03 05:07:50|114.81|114.41|114.8|114.4|114.81|114.41|114.8|114.4|2
1733202480000|2024-12-03 05:08:00|114.81|114.41|114.8|114.4|114.81|114.41|114.8|114.4|4
1733202530000|2024-12-03 05:08:50|114.82|114.42|114.83|114.43|114.83|114.43|114.82|114.42|2
1733202540000|2024-12-03 05:09:00|114.82|114.42|114.8|114.4|114.82|114.42|114.8|114.4|3
1733202550000|2024-12-03 05:09:10|114.81|114.41|114.82|114.42|114.82|114.42|114.8|114.4|9
1733202560000|2024-12-03 05:09:20|114.8|114.4|114.75|114.35|114.81|114.41|114.73|114.33|10
1733202570000|2024-12-03 05:09:30|114.76|114.36|114.73|114.33|114.77|114.37|114.71|114.31|6
1733202580000|2024-12-03 05:09:40|114.74|114.34|114.73|114.33|114.74|114.34|114.73|114.33|2
1733202590000|2024-12-03 05:09:50|114.72|114.32|114.83|114.43|114.84|114.44|114.72|114.32|8
1733202600000|2024-12-03 05:10:00|114.84|114.44|114.78|114.38|114.84|114.44|114.78|114.38|14
1733202610000|2024-12-03 05:10:10|114.8|114.4|114.73|114.33|114.81|114.41|114.71|114.31|11
1733202620000|2024-12-03 05:10:20|114.74|114.34|114.8|114.4|114.83|114.43|114.73|114.33|9
1733202630000|2024-12-03 05:10:30|114.79|114.39|114.8|114.4|114.8|114.4|114.73|114.33|13
1733202640000|2024-12-03 05:10:40|114.81|114.41|115.04|114.64|115.12|114.72|114.8|114.4|22
1733202650000|2024-12-03 05:10:50|115.05|114.65|115.03|114.63|115.05|114.65|115.01|114.61|10
1733202660000|2024-12-03 05:11:00|115.06|114.66|114.89|114.49|115.06|114.66|114.89|114.49|12
1733202670000|2024-12-03 05:11:10|114.84|114.44|114.83|114.43|114.84|114.44|114.79|114.39|15
1733202680000|2024-12-03 05:11:20|114.82|114.42|114.83|114.43|114.88|114.48|114.82|114.42|13
1733202690000|2024-12-03 05:11:30|114.84|114.44|114.92|114.52|114.92|114.52|114.83|114.43|10
1733202700000|2024-12-03 05:11:40|114.93|114.53|114.92|114.52|114.94|114.54|114.91|114.51|10
1733202710000|2024-12-03 05:11:50|114.91|114.51|114.8|114.4|114.91|114.51|114.8|114.4|15
1733202720000|2024-12-03 05:12:00|114.81|114.41|114.8|114.4|114.85|114.45|114.8|114.4|12
1733202730000|2024-12-03 05:12:10|114.81|114.41|114.78|114.38|114.84|114.44|114.78|114.38|13
1733202740000|2024-12-03 05:12:20|114.79|114.39|114.83|114.43|114.83|114.43|114.79|114.39|10
1733202750000|2024-12-03 05:12:30|114.82|114.42|114.88|114.48|114.9|114.5|114.82|114.42|11
1733202760000|2024-12-03 05:12:40|114.9|114.5|114.97|114.57|114.99|114.59|114.9|114.5|12
1733202770000|2024-12-03 05:12:50|114.98|114.58|114.92|114.52|114.99|114.59|114.92|114.52|6
1733202780000|2024-12-03 05:13:00|114.91|114.51|114.81|114.41|114.94|114.54|114.8|114.4|18
1733202790000|2024-12-03 05:13:10|114.8|114.4|114.87|114.47|114.87|114.47|114.77|114.37|12
1733202800000|2024-12-03 05:13:20|114.86|114.46|114.83|114.43|114.86|114.46|114.78|114.38|11
1733202810000|2024-12-03 05:13:30|114.81|114.41|114.82|114.42|114.83|114.43|114.8|114.4|13
1733202820000|2024-12-03 05:13:40|114.83|114.43|114.84|114.44|114.89|114.49|114.82|114.42|16
1733202830000|2024-12-03 05:13:50|114.83|114.43|114.79|114.39|114.86|114.46|114.79|114.39|10
1733202840000|2024-12-03 05:14:00|114.8|114.4|114.82|114.42|114.82|114.42|114.76|114.36|12
1733202850000|2024-12-03 05:14:10|114.83|114.43|114.88|114.48|114.88|114.48|114.78|114.38|13
1733202860000|2024-12-03 05:14:20|114.87|114.47|114.87|114.47|114.88|114.48|114.85|114.45|5
1733202870000|2024-12-03 05:14:30|114.86|114.46|114.87|114.47|114.87|114.47|114.86|114.46|2
1733202880000|2024-12-03 05:14:40|114.88|114.48|115.01|114.61|115.02|114.62|114.88|114.48|8
1733202890000|2024-12-03 05:14:50|115.03|114.63|115.22|114.82|115.25|114.85|115.03|114.63|25
1733202900000|2024-12-03 05:15:00|115.2|114.8|115.22|114.82|115.22|114.82|115.19|114.79|4
1733202910000|2024-12-03 05:15:10|115.21|114.81|115.03|114.63|115.21|114.81|115.01|114.61|12
1733202920000|2024-12-03 05:15:20|114.99|114.59|114.99|114.59|115.05|114.65|114.99|114.59|10
1733202930000|2024-12-03 05:15:30|114.95|114.55|114.94|114.54|114.96|114.56|114.92|114.52|7
1733202940000|2024-12-03 05:15:40|114.91|114.51|114.76|114.36|114.91|114.51|114.76|114.36|7
1733202950000|2024-12-03 05:15:50|114.75|114.35|114.75|114.35|114.75|114.35|114.72|114.32|6
1733202960000|2024-12-03 05:16:00|114.77|114.37|114.82|114.42|114.83|114.43|114.77|114.37|4
1733202970000|2024-12-03 05:16:10|114.83|114.43|114.86|114.46|114.86|114.46|114.83|114.43|3
1733202980000|2024-12-03 05:16:20|114.87|114.47|114.96|114.56|114.97|114.57|114.87|114.47|7
1733202990000|2024-12-03 05:16:30|114.97|114.57|115.01|114.61|115.01|114.61|114.96|114.56|8
1733203000000|2024-12-03 05:16:40|115.03|114.63|115.25|114.85|115.29|114.89|115.03|114.63|8
1733203010000|2024-12-03 05:16:50|115.23|114.83|115.4|115|115.42|115.02|115.23|114.83|11
1733203020000|2024-12-03 05:17:00|115.42|115.02|115.36|114.96|115.47|115.07|115.36|114.96|10
1733203030000|2024-12-03 05:17:10|115.32|114.92|115.39|114.99|115.4|115|115.31|114.91|12
1733203040000|2024-12-03 05:17:20|115.4|115|115.49|115.09|115.52|115.12|115.4|115|15
1733203050000|2024-12-03 05:17:30|115.46|115.06|115.58|115.18|115.58|115.18|115.46|115.06|11
1733203060000|2024-12-03 05:17:40|115.57|115.17|115.36|114.96|115.57|115.17|115.31|114.91|11
1733203070000|2024-12-03 05:17:50|115.33|114.93|115.31|114.91|115.37|114.97|115.3|114.9|11
1733203080000|2024-12-03 05:18:00|115.33|114.93|115.26|114.86|115.35|114.95|115.23|114.83|14
1733203090000|2024-12-03 05:18:10|115.25|114.85|115.33|114.93|115.33|114.93|115.23|114.83|13
1733203100000|2024-12-03 05:18:20|115.35|114.95|115.35|114.95|115.37|114.97|115.32|114.92|10
1733203110000|2024-12-03 05:18:30|115.36|114.96|115.3|114.9|115.41|115.01|115.3|114.9|6
1733203120000|2024-12-03 05:18:40|115.31|114.91|115.39|114.99|115.4|115|115.3|114.9|17
1733203130000|2024-12-03 05:18:50|115.38|114.98|115.44|115.04|115.49|115.09|115.37|114.97|16
1733203140000|2024-12-03 05:19:00|115.43|115.03|115.39|114.99|115.46|115.06|115.39|114.99|15
1733203150000|2024-12-03 05:19:10|115.4|115|115.37|114.97|115.42|115.02|115.37|114.97|13
1733203160000|2024-12-03 05:19:20|115.36|114.96|115.59|115.19|115.7|115.3|115.35|114.95|21
1733203170000|2024-12-03 05:19:30|115.6|115.2|115.54|115.14|115.63|115.23|115.53|115.13|11
1733203180000|2024-12-03 05:19:40|115.52|115.12|115.55|115.15|115.57|115.17|115.52|115.12|18
1733203190000|2024-12-03 05:19:50|115.56|115.16|115.59|115.19|115.59|115.19|115.56|115.16|3
1733203200000|2024-12-03 05:20:00|115.58|115.18|115.68|115.28|115.7|115.3|115.56|115.16|13
1733203210000|2024-12-03 05:20:10|115.67|115.27|115.69|115.29|115.7|115.3|115.66|115.26|19
1733203220000|2024-12-03 05:20:20|115.68|115.28|115.74|115.34|115.78|115.38|115.68|115.28|9
1733203230000|2024-12-03 05:20:30|115.7|115.3|115.72|115.32|115.72|115.32|115.66|115.26|7
1733203240000|2024-12-03 05:20:40|115.71|115.31|115.77|115.37|115.77|115.37|115.71|115.31|6
1733203250000|2024-12-03 05:20:50|115.82|115.42|115.85|115.45|115.89|115.49|115.82|115.42|10
1733203260000|2024-12-03 05:21:00|115.84|115.44|115.79|115.39|115.84|115.44|115.79|115.39|7
1733203270000|2024-12-03 05:21:10|115.78|115.38|115.74|115.34|115.79|115.39|115.74|115.34|13
1733203280000|2024-12-03 05:21:20|115.71|115.31|115.64|115.24|115.71|115.31|115.6|115.2|21
1733203290000|2024-12-03 05:21:30|115.63|115.23|115.51|115.11|115.63|115.23|115.51|115.11|7
1733203300000|2024-12-03 05:21:40|115.48|115.08|115.48|115.08|115.48|115.08|115.44|115.04|10
1733203310000|2024-12-03 05:21:50|115.41|115.01|115.34|114.94|115.41|115.01|115.33|114.93|5
1733203320000|2024-12-03 05:22:00|115.33|114.93|115.37|114.97|115.37|114.97|115.29|114.89|15
1733203330000|2024-12-03 05:22:10|115.36|114.96|115.31|114.91|115.37|114.97|115.31|114.91|7
1733203340000|2024-12-03 05:22:20|115.32|114.92|115.49|115.09|115.49|115.09|115.32|114.92|12
1733203350000|2024-12-03 05:22:30|115.45|115.05|115.4|115|115.45|115.05|115.37|114.97|12
1733203360000|2024-12-03 05:22:40|115.41|115.01|115.4|115|115.43|115.03|115.39|114.99|13
1733203370000|2024-12-03 05:22:50|115.39|114.99|115.32|114.92|115.4|115|115.29|114.89|13
1733203380000|2024-12-03 05:23:00|115.31|114.91|115.37|114.97|115.39|114.99|115.27|114.87|17
1733203390000|2024-12-03 05:23:10|115.38|114.98|115.4|115|115.42|115.02|115.38|114.98|6
1733203400000|2024-12-03 05:23:20|115.41|115.01|115.37|114.97|115.41|115.01|115.37|114.97|5
1733203410000|2024-12-03 05:23:30|115.39|114.99|115.48|115.08|115.48|115.08|115.39|114.99|7
1733203420000|2024-12-03 05:23:40|115.49|115.09|115.59|115.19|115.61|115.21|115.49|115.09|10
1733203430000|2024-12-03 05:23:50|115.54|115.14|115.53|115.13|115.55|115.15|115.49|115.09|12
1733203440000|2024-12-03 05:24:00|115.51|115.11|115.44|115.04|115.51|115.11|115.41|115.01|11
1733203450000|2024-12-03 05:24:10|115.45|115.05|115.51|115.11|115.51|115.11|115.45|115.05|7
1733203460000|2024-12-03 05:24:20|115.49|115.09|115.62|115.22|115.62|115.22|115.49|115.09|14
1733203470000|2024-12-03 05:24:30|115.61|115.21|115.59|115.19|115.61|115.21|115.58|115.18|9
1733203480000|2024-12-03 05:24:40|115.58|115.18|115.61|115.21|115.62|115.22|115.58|115.18|8
1733203490000|2024-12-03 05:24:50|115.62|115.22|115.58|115.18|115.63|115.23|115.58|115.18|10
1733203500000|2024-12-03 05:25:00|115.57|115.17|115.6|115.2|115.61|115.21|115.57|115.17|5
1733203520000|2024-12-03 05:25:20|115.61|115.21|115.61|115.21|115.62|115.22|115.61|115.21|3
1733203530000|2024-12-03 05:25:30|115.62|115.22|115.6|115.2|115.62|115.22|115.6|115.2|3
1733203540000|2024-12-03 05:25:40|115.58|115.18|115.46|115.06|115.59|115.19|115.42|115.02|9
1733203550000|2024-12-03 05:25:50|115.47|115.07|115.55|115.15|115.57|115.17|115.46|115.06|18
1733203560000|2024-12-03 05:26:00|115.54|115.14|115.52|115.12|115.56|115.16|115.51|115.11|8
1733203570000|2024-12-03 05:26:10|115.5|115.1|115.59|115.19|115.59|115.19|115.5|115.1|11
1733203580000|2024-12-03 05:26:20|115.6|115.2|115.66|115.26|115.67|115.27|115.6|115.2|9
1733203590000|2024-12-03 05:26:30|115.65|115.25|115.95|115.55|115.95|115.55|115.65|115.25|16
1733203600000|2024-12-03 05:26:40|115.97|115.57|115.86|115.46|115.97|115.57|115.81|115.41|7
1733203610000|2024-12-03 05:26:50|115.87|115.47|115.82|115.42|115.87|115.47|115.82|115.42|16
1733203620000|2024-12-03 05:27:00|115.83|115.43|115.87|115.47|115.88|115.48|115.83|115.43|8
1733203630000|2024-12-03 05:27:10|115.88|115.48|115.85|115.45|115.9|115.5|115.82|115.42|7
1733203640000|2024-12-03 05:27:20|115.87|115.47|115.96|115.56|115.98|115.58|115.87|115.47|11
1733203650000|2024-12-03 05:27:30|115.98|115.58|116.05|115.65|116.07|115.67|115.98|115.58|9
1733203660000|2024-12-03 05:27:40|116.04|115.64|116|115.6|116.05|115.65|115.99|115.59|11
1733203670000|2024-12-03 05:27:50|115.99|115.59|116.02|115.62|116.02|115.62|115.99|115.59|8
1733203680000|2024-12-03 05:28:00|116.01|115.61|116.01|115.61|116.01|115.61|115.99|115.59|5
1733203690000|2024-12-03 05:28:10|116.02|115.62|116.06|115.66|116.1|115.7|116.02|115.62|15
1733203700000|2024-12-03 05:28:20|116.07|115.67|116.06|115.66|116.08|115.68|116.06|115.66|4
1733203710000|2024-12-03 05:28:30|116.05|115.65|116.06|115.66|116.08|115.68|116.05|115.65|8
1733203720000|2024-12-03 05:28:40|116.05|115.65|116.13|115.73|116.13|115.73|116.05|115.65|10
1733203730000|2024-12-03 05:28:50|116.12|115.72|116.09|115.69|116.12|115.72|116.09|115.69|3
1733203740000|2024-12-03 05:29:00|116.08|115.68|116.04|115.64|116.09|115.69|116.02|115.62|11
1733203750000|2024-12-03 05:29:10|116.05|115.65|116.07|115.67|116.07|115.67|116.03|115.63|7
1733203760000|2024-12-03 05:29:20|116.09|115.69|116.17|115.77|116.18|115.78|116.09|115.69|7
1733203770000|2024-12-03 05:29:30|116.18|115.78|116.2|115.8|116.2|115.8|116.18|115.78|2
1733203780000|2024-12-03 05:29:40|116.19|115.79|116.21|115.81|116.21|115.81|116.19|115.79|5
1733203790000|2024-12-03 05:29:50|116.27|115.87|116.37|115.97|116.37|115.97|116.27|115.87|8
1733203800000|2024-12-03 05:30:00|116.42|116.02|116.46|116.06|116.46|116.06|116.4|116|10
1733203810000|2024-12-03 05:30:10|116.51|116.11|116.68|116.28|116.68|116.28|116.51|116.11|17
1733203820000|2024-12-03 05:30:20|116.67|116.27|116.7|116.3|116.72|116.32|116.67|116.27|11
1733203830000|2024-12-03 05:30:30|116.67|116.27|116.71|116.31|116.71|116.31|116.62|116.22|14
1733203840000|2024-12-03 05:30:40|116.72|116.32|116.84|116.44|116.84|116.44|116.72|116.32|10
1733203850000|2024-12-03 05:30:50|116.85|116.45|116.87|116.47|116.87|116.47|116.83|116.43|8
1733203860000|2024-12-03 05:31:00|116.85|116.45|116.71|116.31|116.86|116.46|116.71|116.31|13
1733203870000|2024-12-03 05:31:10|116.7|116.3|116.65|116.25|116.72|116.32|116.61|116.21|20
1733203880000|2024-12-03 05:31:20|116.67|116.27|116.46|116.06|116.68|116.28|116.45|116.05|24
1733203890000|2024-12-03 05:31:30|116.47|116.07|116.55|116.15|116.59|116.19|116.47|116.07|16
1733203900000|2024-12-03 05:31:40|116.59|116.19|116.52|116.12|116.62|116.22|116.5|116.1|11
1733203910000|2024-12-03 05:31:50|116.53|116.13|116.51|116.11|116.54|116.14|116.49|116.09|13
1733203920000|2024-12-03 05:32:00|116.5|116.1|116.43|116.03|116.51|116.11|116.43|116.03|22
1733203930000|2024-12-03 05:32:10|116.44|116.04|116.41|116.01|116.44|116.04|116.37|115.97|14
1733203940000|2024-12-03 05:32:20|116.4|116|116.38|115.98|116.44|116.04|116.34|115.94|20
1733203950000|2024-12-03 05:32:30|116.39|115.99|116.37|115.97|116.39|115.99|116.36|115.96|7
1733203960000|2024-12-03 05:32:40|116.38|115.98|116.39|115.99|116.4|116|116.38|115.98|6
1733203970000|2024-12-03 05:32:50|116.41|116.01|116.45|116.05|116.59|116.19|116.41|116.01|17
1733203980000|2024-12-03 05:33:00|116.49|116.09|116.48|116.08|116.51|116.11|116.46|116.06|12
1733203990000|2024-12-03 05:33:10|116.43|116.03|116.22|115.82|116.43|116.03|116.2|115.8|14
1733204000000|2024-12-03 05:33:20|116.23|115.83|116.25|115.85|116.28|115.88|116.22|115.82|11
1733204010000|2024-12-03 05:33:30|116.22|115.82|116.22|115.82|116.25|115.85|116.2|115.8|13
1733204020000|2024-12-03 05:33:40|116.21|115.81|116.12|115.72|116.21|115.81|116.11|115.71|13
1733204030000|2024-12-03 05:33:50|116.11|115.71|116.09|115.69|116.13|115.73|116.07|115.67|13
1733204040000|2024-12-03 05:34:00|116.12|115.72|116.11|115.71|116.12|115.72|116.04|115.64|11
1733204050000|2024-12-03 05:34:10|116.1|115.7|116.11|115.71|116.13|115.73|116.09|115.69|9
1733204060000|2024-12-03 05:34:20|116.12|115.72|116.16|115.76|116.2|115.8|116.11|115.71|8
1733204070000|2024-12-03 05:34:30|116.15|115.75|116.04|115.64|116.15|115.75|116.04|115.64|6
1733204080000|2024-12-03 05:34:40|116.05|115.65|116.19|115.79|116.19|115.79|116.05|115.65|15
1733204090000|2024-12-03 05:34:50|116.18|115.78|116.19|115.79|116.19|115.79|116.15|115.75|12
1733204100000|2024-12-03 05:35:00|116.2|115.8|116.23|115.83|116.31|115.91|116.2|115.8|15
1733204110000|2024-12-03 05:35:10|116.24|115.84|116.31|115.91|116.31|115.91|116.23|115.83|16
1733204120000|2024-12-03 05:35:20|116.32|115.92|116.16|115.76|116.32|115.92|116.15|115.75|15
1733204130000|2024-12-03 05:35:30|116.15|115.75|116.14|115.74|116.16|115.76|116.11|115.71|7
1733204140000|2024-12-03 05:35:40|116.13|115.73|116.1|115.7|116.17|115.77|116.1|115.7|12
1733204150000|2024-12-03 05:35:50|116.09|115.69|116.08|115.68|116.11|115.71|116.06|115.66|11
1733204160000|2024-12-03 05:36:00|116.09|115.69|116.07|115.67|116.1|115.7|116.07|115.67|4
1733204170000|2024-12-03 05:36:10|116.08|115.68|116.2|115.8|116.2|115.8|116.07|115.67|16
1733204180000|2024-12-03 05:36:20|116.21|115.81|116.33|115.93|116.34|115.94|116.21|115.81|12
1733204190000|2024-12-03 05:36:30|116.34|115.94|116.33|115.93|116.43|116.03|116.32|115.92|17
1733204200000|2024-12-03 05:36:40|116.34|115.94|116.42|116.02|116.42|116.02|116.32|115.92|15
1733204210000|2024-12-03 05:36:50|116.41|116.01|116.47|116.07|116.48|116.08|116.4|116|13
1733204220000|2024-12-03 05:37:00|116.48|116.08|116.42|116.02|116.48|116.08|116.42|116.02|10
1733204230000|2024-12-03 05:37:10|116.41|116.01|116.43|116.03|116.43|116.03|116.33|115.93|15
1733204240000|2024-12-03 05:37:20|116.45|116.05|116.38|115.98|116.45|116.05|116.38|115.98|14
1733204250000|2024-12-03 05:37:30|116.35|115.95|116.32|115.92|116.38|115.98|116.32|115.92|12
1733204260000|2024-12-03 05:37:40|116.31|115.91|116.19|115.79|116.31|115.91|116.17|115.77|16
1733204270000|2024-12-03 05:37:50|116.18|115.78|116.25|115.85|116.25|115.85|116.17|115.77|9
1733204280000|2024-12-03 05:38:00|116.24|115.84|116.24|115.84|116.32|115.92|116.24|115.84|20
1733204290000|2024-12-03 05:38:10|116.21|115.81|116.22|115.82|116.23|115.83|116.16|115.76|17
1733204300000|2024-12-03 05:38:20|116.23|115.83|116.21|115.81|116.23|115.83|116.21|115.81|5
1733204310000|2024-12-03 05:38:30|116.22|115.82|116.15|115.75|116.22|115.82|116.14|115.74|8
1733204320000|2024-12-03 05:38:40|116.16|115.76|116.21|115.81|116.22|115.82|116.15|115.75|11
1733204330000|2024-12-03 05:38:50|116.22|115.82|116.2|115.8|116.22|115.82|116.2|115.8|6
1733204340000|2024-12-03 05:39:00|116.17|115.77|116.2|115.8|116.21|115.81|116.15|115.75|9
1733204350000|2024-12-03 05:39:10|116.21|115.81|116.23|115.83|116.27|115.87|116.2|115.8|12
1733204360000|2024-12-03 05:39:20|116.19|115.79|116.55|116.15|116.58|116.18|116.19|115.79|14
1733204370000|2024-12-03 05:39:30|116.52|116.12|116.43|116.03|116.57|116.17|116.43|116.03|14
1733204380000|2024-12-03 05:39:40|116.44|116.04|116.43|116.03|116.44|116.04|116.43|116.03|4
1733204390000|2024-12-03 05:39:50|116.42|116.02|116.44|116.04|116.45|116.05|116.35|115.95|14
1733204400000|2024-12-03 05:40:00|116.43|116.03|116.54|116.14|116.55|116.15|116.43|116.03|15
1733204410000|2024-12-03 05:40:10|116.56|116.16|116.54|116.14|116.66|116.26|116.54|116.14|19
1733204420000|2024-12-03 05:40:20|116.55|116.15|116.57|116.17|116.57|116.17|116.53|116.13|11
1733204430000|2024-12-03 05:40:30|116.58|116.18|116.52|116.12|116.58|116.18|116.5|116.1|13
1733204440000|2024-12-03 05:40:40|116.51|116.11|116.53|116.13|116.54|116.14|116.48|116.08|12
1733204450000|2024-12-03 05:40:50|116.52|116.12|116.52|116.12|116.53|116.13|116.51|116.11|7
1733204460000|2024-12-03 05:41:00|116.51|116.11|116.45|116.05|116.51|116.11|116.43|116.03|8
1733204470000|2024-12-03 05:41:10|116.44|116.04|116.39|115.99|116.45|116.05|116.38|115.98|18
1733204480000|2024-12-03 05:41:20|116.34|115.94|116.3|115.9|116.34|115.94|116.3|115.9|12
1733204490000|2024-12-03 05:41:30|116.31|115.91|116.31|115.91|116.32|115.92|116.31|115.91|3
1733204500000|2024-12-03 05:41:40|116.3|115.9|116.29|115.89|116.3|115.9|116.22|115.82|8
1733204510000|2024-12-03 05:41:50|116.26|115.86|116.23|115.83|116.29|115.89|116.23|115.83|14
1733204520000|2024-12-03 05:42:00|116.25|115.85|116.19|115.79|116.28|115.88|116.19|115.79|13
1733204530000|2024-12-03 05:42:10|116.18|115.78|116.14|115.74|116.19|115.79|116.14|115.74|13
1733204540000|2024-12-03 05:42:20|116.13|115.73|116.01|115.61|116.13|115.73|115.99|115.59|13
1733204550000|2024-12-03 05:42:30|116.02|115.62|116.09|115.69|116.09|115.69|116.02|115.62|8
1733204560000|2024-12-03 05:42:40|116.1|115.7|116.04|115.64|116.11|115.71|116.04|115.64|13
1733204570000|2024-12-03 05:42:50|116.02|115.62|115.97|115.57|116.03|115.63|115.96|115.56|7
1733204580000|2024-12-03 05:43:00|115.96|115.56|116.05|115.65|116.05|115.65|115.95|115.55|10
1733204590000|2024-12-03 05:43:10|116.04|115.64|116.03|115.63|116.06|115.66|116.02|115.62|13
1733204600000|2024-12-03 05:43:20|116.04|115.64|116.14|115.74|116.16|115.76|116.01|115.61|12
1733204610000|2024-12-03 05:43:30|116.13|115.73|116.11|115.71|116.15|115.75|116.08|115.68|7
1733204620000|2024-12-03 05:43:40|116.1|115.7|116.12|115.72|116.12|115.72|116.1|115.7|12
1733204630000|2024-12-03 05:43:50|116.13|115.73|116.13|115.73|116.13|115.73|116.1|115.7|6
1733204640000|2024-12-03 05:44:00|116.14|115.74|116.05|115.65|116.16|115.76|116.04|115.64|9
1733204650000|2024-12-03 05:44:10|116.04|115.64|116.05|115.65|116.05|115.65|116.04|115.64|6
1733204660000|2024-12-03 05:44:20|116.04|115.64|116.05|115.65|116.06|115.66|116.03|115.63|8
1733204670000|2024-12-03 05:44:30|116.04|115.64|116.04|115.64|116.04|115.64|115.96|115.56|17
1733204680000|2024-12-03 05:44:40|116.05|115.65|116.27|115.87|116.39|115.99|116.04|115.64|18
1733204690000|2024-12-03 05:44:50|116.25|115.85|116.24|115.84|116.25|115.85|116.23|115.83|4
1733204700000|2024-12-03 05:45:00|116.32|115.92|116.35|115.95|116.36|115.96|116.32|115.92|6
1733204710000|2024-12-03 05:45:10|116.36|115.96|116.4|116|116.46|116.06|116.36|115.96|16
1733204720000|2024-12-03 05:45:20|116.41|116.01|116.44|116.04|116.48|116.08|116.41|116.01|14
1733204730000|2024-12-03 05:45:30|116.45|116.05|116.45|116.05|116.47|116.07|116.44|116.04|9
1733204740000|2024-12-03 05:45:40|116.46|116.06|116.35|115.95|116.46|116.06|116.32|115.92|11
1733204750000|2024-12-03 05:45:50|116.32|115.92|116.25|115.85|116.32|115.92|116.25|115.85|7
1733204760000|2024-12-03 05:46:00|116.26|115.86|116.33|115.93|116.38|115.98|116.26|115.86|17
1733204770000|2024-12-03 05:46:10|116.34|115.94|116.35|115.95|116.35|115.95|116.31|115.91|14
1733204780000|2024-12-03 05:46:20|116.34|115.94|116.41|116.01|116.45|116.05|116.34|115.94|13
1733204790000|2024-12-03 05:46:30|116.4|116|116.62|116.22|116.64|116.24|116.4|116|11
1733204800000|2024-12-03 05:46:40|116.63|116.23|116.63|116.23|116.63|116.23|116.6|116.2|5
1733204810000|2024-12-03 05:46:50|116.62|116.22|116.69|116.29|116.7|116.3|116.62|116.22|8
1733204820000|2024-12-03 05:47:00|116.68|116.28|116.5|116.1|116.68|116.28|116.5|116.1|17
1733204830000|2024-12-03 05:47:10|116.53|116.13|116.72|116.32|116.72|116.32|116.53|116.13|7
1733204840000|2024-12-03 05:47:20|116.7|116.3|116.72|116.32|116.72|116.32|116.7|116.3|3
1733204850000|2024-12-03 05:47:30|116.78|116.38|116.8|116.4|116.81|116.41|116.78|116.38|5
1733204860000|2024-12-03 05:47:40|116.81|116.41|116.82|116.42|116.84|116.44|116.77|116.37|15
1733204870000|2024-12-03 05:47:50|116.83|116.43|116.8|116.4|116.83|116.43|116.74|116.34|17
1733204880000|2024-12-03 05:48:00|116.81|116.41|116.72|116.32|116.81|116.41|116.72|116.32|17
1733204890000|2024-12-03 05:48:10|116.73|116.33|116.68|116.28|116.77|116.37|116.68|116.28|20
1733204900000|2024-12-03 05:48:20|116.7|116.3|116.66|116.26|116.7|116.3|116.63|116.23|16
1733204910000|2024-12-03 05:48:30|116.65|116.25|116.58|116.18|116.65|116.25|116.58|116.18|16
1733204920000|2024-12-03 05:48:40|116.57|116.17|116.52|116.12|116.57|116.17|116.44|116.04|11
1733204930000|2024-12-03 05:48:50|116.51|116.11|116.73|116.33|116.77|116.37|116.51|116.11|16
1733204940000|2024-12-03 05:49:00|116.74|116.34|116.81|116.41|116.81|116.41|116.72|116.32|16
1733204950000|2024-12-03 05:49:10|116.8|116.4|116.6|116.2|116.8|116.4|116.6|116.2|21
1733204960000|2024-12-03 05:49:20|116.59|116.19|116.61|116.21|116.61|116.21|116.58|116.18|6
1733204970000|2024-12-03 05:49:30|116.6|116.2|116.62|116.22|116.62|116.22|116.6|116.2|3
1733204980000|2024-12-03 05:49:40|116.63|116.23|116.59|116.19|116.64|116.24|116.59|116.19|6
1733204990000|2024-12-03 05:49:50|116.57|116.17|116.55|116.15|116.58|116.18|116.47|116.07|16
1733205000000|2024-12-03 05:50:00|116.56|116.16|116.5|116.1|116.56|116.16|116.5|116.1|16
1733205010000|2024-12-03 05:50:10|116.49|116.09|116.53|116.13|116.53|116.13|116.49|116.09|5
1733205020000|2024-12-03 05:50:20|116.52|116.12|116.48|116.08|116.53|116.13|116.45|116.05|10
1733205030000|2024-12-03 05:50:30|116.49|116.09|116.43|116.03|116.51|116.11|116.42|116.02|11
1733205040000|2024-12-03 05:50:40|116.44|116.04|116.51|116.11|116.52|116.12|116.44|116.04|10
1733205050000|2024-12-03 05:50:50|116.5|116.1|116.5|116.1|116.5|116.1|116.48|116.08|7
1733205060000|2024-12-03 05:51:00|116.47|116.07|116.6|116.2|116.62|116.22|116.47|116.07|13
1733205070000|2024-12-03 05:51:10|116.58|116.18|116.54|116.14|116.59|116.19|116.5|116.1|8
1733205080000|2024-12-03 05:51:20|116.56|116.16|116.6|116.2|116.61|116.21|116.56|116.16|9
1733205090000|2024-12-03 05:51:30|116.61|116.21|116.67|116.27|116.72|116.32|116.61|116.21|8
1733205100000|2024-12-03 05:51:40|116.66|116.26|116.63|116.23|116.71|116.31|116.55|116.15|18
1733205110000|2024-12-03 05:51:50|116.64|116.24|116.63|116.23|116.64|116.24|116.62|116.22|12
1733205120000|2024-12-03 05:52:00|116.62|116.22|116.7|116.3|116.74|116.34|116.62|116.22|18
1733205130000|2024-12-03 05:52:10|116.69|116.29|116.82|116.42|116.82|116.42|116.66|116.26|15
1733205140000|2024-12-03 05:52:20|116.83|116.43|116.78|116.38|116.85|116.45|116.74|116.34|19
1733205150000|2024-12-03 05:52:30|116.79|116.39|116.76|116.36|116.81|116.41|116.75|116.35|12
1733205160000|2024-12-03 05:52:40|116.74|116.34|116.63|116.23|116.74|116.34|116.62|116.22|16
1733205170000|2024-12-03 05:52:50|116.62|116.22|116.64|116.24|116.64|116.24|116.62|116.22|5
1733205180000|2024-12-03 05:53:00|116.7|116.3|116.7|116.3|116.72|116.32|116.7|116.3|14
1733205190000|2024-12-03 05:53:10|116.69|116.29|116.85|116.45|116.85|116.45|116.69|116.29|14
1733205200000|2024-12-03 05:53:20|116.86|116.46|116.9|116.5|116.94|116.54|116.86|116.46|10
1733205210000|2024-12-03 05:53:30|116.91|116.51|116.94|116.54|116.94|116.54|116.91|116.51|3
1733205220000|2024-12-03 05:53:40|116.98|116.58|117.14|116.74|117.16|116.76|116.98|116.58|8
1733205230000|2024-12-03 05:53:50|117.15|116.75|117.21|116.81|117.21|116.81|117.14|116.74|10
1733205240000|2024-12-03 05:54:00|117.27|116.87|117.28|116.88|117.31|116.91|117.23|116.83|16
1733205250000|2024-12-03 05:54:10|117.29|116.89|117.27|116.87|117.34|116.94|117.2|116.8|16
1733205260000|2024-12-03 05:54:20|117.28|116.88|117.27|116.87|117.29|116.89|117.24|116.84|17
1733205270000|2024-12-03 05:54:30|117.28|116.88|117.24|116.84|117.29|116.89|117.24|116.84|11
1733205280000|2024-12-03 05:54:40|117.23|116.83|117.26|116.86|117.29|116.89|117.23|116.83|17
1733205290000|2024-12-03 05:54:50|117.28|116.88|117.3|116.9|117.35|116.95|117.28|116.88|12
1733205300000|2024-12-03 05:55:00|117.31|116.91|117.3|116.9|117.32|116.92|117.3|116.9|6
1733205310000|2024-12-03 05:55:10|117.32|116.92|117.34|116.94|117.34|116.94|117.31|116.91|10
1733205320000|2024-12-03 05:55:20|117.35|116.95|117.5|117.1|117.5|117.1|117.35|116.95|5
1733205330000|2024-12-03 05:55:30|117.57|117.17|118|117.6|118.02|117.62|117.57|117.17|23
1733205340000|2024-12-03 05:55:40|118.01|117.61|118.06|117.66|118.1|117.7|117.97|117.57|16
1733205350000|2024-12-03 05:55:50|118.07|117.67|117.94|117.54|118.08|117.68|117.94|117.54|23
1733205360000|2024-12-03 05:56:00|117.95|117.55|117.92|117.52|117.98|117.58|117.92|117.52|11
1733205370000|2024-12-03 05:56:10|117.81|117.41|117.58|117.18|117.81|117.41|117.56|117.16|22
1733205380000|2024-12-03 05:56:20|117.59|117.19|117.61|117.21|117.67|117.27|117.55|117.15|18
1733205390000|2024-12-03 05:56:30|117.62|117.22|117.63|117.23|117.66|117.26|117.55|117.15|18
1733205400000|2024-12-03 05:56:40|117.65|117.25|117.59|117.19|117.77|117.37|117.57|117.17|13
1733205410000|2024-12-03 05:56:50|117.6|117.2|117.62|117.22|117.63|117.23|117.54|117.14|19
1733205420000|2024-12-03 05:57:00|117.6|117.2|117.54|117.14|117.62|117.22|117.54|117.14|14
1733205430000|2024-12-03 05:57:10|117.55|117.15|117.58|117.18|117.65|117.25|117.55|117.15|6
1733205440000|2024-12-03 05:57:20|117.57|117.17|117.6|117.2|117.6|117.2|117.54|117.14|9
1733205450000|2024-12-03 05:57:30|117.59|117.19|117.6|117.2|117.63|117.23|117.58|117.18|15
1733205460000|2024-12-03 05:57:40|117.61|117.21|117.71|117.31|117.76|117.36|117.61|117.21|13
1733205470000|2024-12-03 05:57:50|117.73|117.33|117.66|117.26|117.73|117.33|117.63|117.23|13
1733205480000|2024-12-03 05:58:00|117.67|117.27|117.64|117.24|117.76|117.36|117.63|117.23|20
1733205490000|2024-12-03 05:58:10|117.7|117.3|117.65|117.25|117.75|117.35|117.64|117.24|15
1733205500000|2024-12-03 05:58:20|117.66|117.26|117.77|117.37|117.77|117.37|117.66|117.26|15
1733205510000|2024-12-03 05:58:30|117.76|117.36|117.86|117.46|117.86|117.46|117.75|117.35|10
1733205520000|2024-12-03 05:58:40|117.85|117.45|117.74|117.34|117.85|117.45|117.74|117.34|8
1733205530000|2024-12-03 05:58:50|117.73|117.33|118.05|117.65|118.05|117.65|117.73|117.33|16
1733205540000|2024-12-03 05:59:00|118.06|117.66|117.97|117.57|118.07|117.67|117.94|117.54|12
1733205550000|2024-12-03 05:59:10|117.96|117.56|117.96|117.56|117.98|117.58|117.94|117.54|12
1733205560000|2024-12-03 05:59:20|117.97|117.57|117.97|117.57|117.98|117.58|117.94|117.54|13
1733205570000|2024-12-03 05:59:30|117.99|117.59|117.9|117.5|117.99|117.59|117.75|117.35|18
1733205580000|2024-12-03 05:59:40|117.89|117.49|117.81|117.41|117.94|117.54|117.8|117.4|21
1733205590000|2024-12-03 05:59:50|117.82|117.42|117.76|117.36|117.82|117.42|117.65|117.25|20
1733205600000|2024-12-03 06:00:00|117.75|117.35|117.98|117.58|117.99|117.59|117.74|117.34|19
1733205610000|2024-12-03 06:00:10|118|117.6|117.96|117.56|118.09|117.69|117.96|117.56|18
1733205620000|2024-12-03 06:00:20|117.95|117.55|117.92|117.52|117.95|117.55|117.91|117.51|10
1733205630000|2024-12-03 06:00:30|117.97|117.57|118.06|117.66|118.06|117.66|117.88|117.48|19
1733205640000|2024-12-03 06:00:40|118.05|117.65|118.01|117.61|118.08|117.68|117.97|117.57|17
1733205650000|2024-12-03 06:00:50|118.02|117.62|117.92|117.52|118.05|117.65|117.92|117.52|19
1733205660000|2024-12-03 06:01:00|117.93|117.53|117.77|117.37|117.98|117.58|117.77|117.37|20
1733205670000|2024-12-03 06:01:10|117.75|117.35|117.81|117.41|117.82|117.42|117.69|117.29|17
1733205680000|2024-12-03 06:01:20|117.82|117.42|117.82|117.42|117.83|117.43|117.79|117.39|9
1733205690000|2024-12-03 06:01:30|117.81|117.41|117.82|117.42|117.83|117.43|117.75|117.35|15
1733205700000|2024-12-03 06:01:40|117.79|117.39|117.54|117.14|117.8|117.4|117.53|117.13|18
1733205710000|2024-12-03 06:01:50|117.55|117.15|117.52|117.12|117.66|117.26|117.52|117.12|17
1733205720000|2024-12-03 06:02:00|117.53|117.13|117.49|117.09|117.53|117.13|117.46|117.06|11
1733205730000|2024-12-03 06:02:10|117.53|117.13|117.59|117.19|117.61|117.21|117.5|117.1|14
1733205740000|2024-12-03 06:02:20|117.58|117.18|117.58|117.18|117.73|117.33|117.55|117.15|20
1733205750000|2024-12-03 06:02:30|117.56|117.16|117.54|117.14|117.57|117.17|117.54|117.14|10
1733205760000|2024-12-03 06:02:40|117.55|117.15|117.55|117.15|117.58|117.18|117.55|117.15|7
1733205770000|2024-12-03 06:02:50|117.56|117.16|117.45|117.05|117.56|117.16|117.41|117.01|14
1733205780000|2024-12-03 06:03:00|117.46|117.06|117.52|117.12|117.53|117.13|117.44|117.04|12
1733205790000|2024-12-03 06:03:10|117.51|117.11|117.51|117.11|117.54|117.14|117.5|117.1|11
1733205800000|2024-12-03 06:03:20|117.52|117.12|117.54|117.14|117.71|117.31|117.52|117.12|23
1733205810000|2024-12-03 06:03:30|117.55|117.15|117.6|117.2|117.66|117.26|117.55|117.15|13
1733205820000|2024-12-03 06:03:40|117.61|117.21|117.77|117.37|117.85|117.45|117.61|117.21|20
1733205830000|2024-12-03 06:03:50|117.76|117.36|117.81|117.41|117.87|117.47|117.75|117.35|13
1733205840000|2024-12-03 06:04:00|117.82|117.42|117.9|117.5|117.93|117.53|117.82|117.42|17
1733205850000|2024-12-03 06:04:10|117.89|117.49|117.77|117.37|117.89|117.49|117.76|117.36|17
1733205860000|2024-12-03 06:04:20|117.79|117.39|117.94|117.54|117.95|117.55|117.76|117.36|15
1733205870000|2024-12-03 06:04:30|117.91|117.51|117.85|117.45|117.92|117.52|117.85|117.45|12
1733205880000|2024-12-03 06:04:40|117.86|117.46|117.83|117.43|117.88|117.48|117.83|117.43|10
1733205890000|2024-12-03 06:04:50|117.82|117.42|117.76|117.36|117.82|117.42|117.76|117.36|11
1733205900000|2024-12-03 06:05:00|117.77|117.37|117.74|117.34|117.84|117.44|117.74|117.34|13
1733205910000|2024-12-03 06:05:10|117.76|117.36|117.62|117.22|117.76|117.36|117.57|117.17|18
1733205920000|2024-12-03 06:05:20|117.61|117.21|117.54|117.14|117.65|117.25|117.54|117.14|15
1733205930000|2024-12-03 06:05:30|117.53|117.13|117.49|117.09|117.54|117.14|117.45|117.05|11
1733205940000|2024-12-03 06:05:40|117.48|117.08|117.45|117.05|117.48|117.08|117.43|117.03|9
1733205950000|2024-12-03 06:05:50|117.46|117.06|117.39|116.99|117.46|117.06|117.39|116.99|8
1733205960000|2024-12-03 06:06:00|117.38|116.98|117.26|116.86|117.38|116.98|117.22|116.82|16
1733205970000|2024-12-03 06:06:10|117.25|116.85|117.19|116.79|117.25|116.85|117.16|116.76|8
1733205980000|2024-12-03 06:06:20|117.18|116.78|117.23|116.83|117.24|116.84|117.15|116.75|18
1733205990000|2024-12-03 06:06:30|117.22|116.82|117.13|116.73|117.22|116.82|117.13|116.73|10
1733206000000|2024-12-03 06:06:40|117.14|116.74|117.12|116.72|117.18|116.78|117.12|116.72|17
1733206010000|2024-12-03 06:06:50|117.11|116.71|117.15|116.75|117.25|116.85|117.11|116.71|10
1733206020000|2024-12-03 06:07:00|117.16|116.76|117.03|116.63|117.16|116.76|117.01|116.61|18
1733206030000|2024-12-03 06:07:10|117.04|116.64|116.94|116.54|117.05|116.65|116.93|116.53|16
1733206040000|2024-12-03 06:07:20|116.95|116.55|117.07|116.67|117.07|116.67|116.94|116.54|18
1733206050000|2024-12-03 06:07:30|117.05|116.65|117.03|116.63|117.05|116.65|117.01|116.61|11
1733206060000|2024-12-03 06:07:40|117.1|116.7|117.16|116.76|117.16|116.76|117.06|116.66|6
1733206070000|2024-12-03 06:07:50|117.15|116.75|117.08|116.68|117.15|116.75|117.08|116.68|7
1733206080000|2024-12-03 06:08:00|117.07|116.67|116.92|116.52|117.07|116.67|116.92|116.52|19
1733206090000|2024-12-03 06:08:10|116.9|116.5|116.84|116.44|116.94|116.54|116.72|116.32|16
1733206100000|2024-12-03 06:08:20|116.83|116.43|116.75|116.35|116.84|116.44|116.75|116.35|9
1733206110000|2024-12-03 06:08:30|116.76|116.36|116.8|116.4|116.81|116.41|116.73|116.33|11
1733206120000|2024-12-03 06:08:40|116.79|116.39|116.83|116.43|116.86|116.46|116.79|116.39|14
1733206130000|2024-12-03 06:08:50|116.84|116.44|116.79|116.39|116.84|116.44|116.79|116.39|7
1733206140000|2024-12-03 06:09:00|116.73|116.33|116.73|116.33|116.74|116.34|116.72|116.32|5
1733206150000|2024-12-03 06:09:10|116.74|116.34|116.67|116.27|116.74|116.34|116.67|116.27|6
1733206160000|2024-12-03 06:09:20|116.65|116.25|116.61|116.21|116.65|116.25|116.61|116.21|6
1733206170000|2024-12-03 06:09:30|116.6|116.2|116.61|116.21|116.61|116.21|116.57|116.17|8
1733206180000|2024-12-03 06:09:40|116.59|116.19|116.66|116.26|116.72|116.32|116.59|116.19|15
1733206190000|2024-12-03 06:09:50|116.65|116.25|116.72|116.32|116.73|116.33|116.65|116.25|14
1733206200000|2024-12-03 06:10:00|116.71|116.31|116.73|116.33|116.79|116.39|116.71|116.31|17
1733206210000|2024-12-03 06:10:10|116.74|116.34|116.67|116.27|116.74|116.34|116.64|116.24|11
1733206220000|2024-12-03 06:10:20|116.65|116.25|116.56|116.16|116.65|116.25|116.54|116.14|12
1733206230000|2024-12-03 06:10:30|116.63|116.23|116.66|116.26|116.66|116.26|116.6|116.2|14
1733206240000|2024-12-03 06:10:40|116.67|116.27|116.63|116.23|116.67|116.27|116.58|116.18|16
1733206250000|2024-12-03 06:10:50|116.62|116.22|116.54|116.14|116.62|116.22|116.54|116.14|7
1733206260000|2024-12-03 06:11:00|116.53|116.13|116.61|116.21|116.62|116.22|116.53|116.13|12
1733206270000|2024-12-03 06:11:10|116.64|116.24|116.6|116.2|116.64|116.24|116.58|116.18|12
1733206280000|2024-12-03 06:11:20|116.61|116.21|116.61|116.21|116.62|116.22|116.58|116.18|7
1733206290000|2024-12-03 06:11:30|116.62|116.22|116.6|116.2|116.63|116.23|116.59|116.19|8
1733206300000|2024-12-03 06:11:40|116.58|116.18|116.53|116.13|116.62|116.22|116.53|116.13|14
1733206310000|2024-12-03 06:11:50|116.56|116.16|116.55|116.15|116.56|116.16|116.54|116.14|6
1733206320000|2024-12-03 06:12:00|116.56|116.16|116.53|116.13|116.59|116.19|116.53|116.13|8
1733206330000|2024-12-03 06:12:10|116.55|116.15|116.62|116.22|116.62|116.22|116.55|116.15|14
1733206340000|2024-12-03 06:12:20|116.61|116.21|116.57|116.17|116.61|116.21|116.56|116.16|7
1733206350000|2024-12-03 06:12:30|116.55|116.15|116.54|116.14|116.56|116.16|116.54|116.14|4
1733206360000|2024-12-03 06:12:40|116.53|116.13|116.55|116.15|116.56|116.16|116.53|116.13|4
1733206370000|2024-12-03 06:12:50|116.56|116.16|116.54|116.14|116.6|116.2|116.54|116.14|9
1733206380000|2024-12-03 06:13:00|116.57|116.17|116.65|116.25|116.65|116.25|116.54|116.14|13
1733206390000|2024-12-03 06:13:10|116.64|116.24|116.62|116.22|116.64|116.24|116.61|116.21|10
1733206400000|2024-12-03 06:13:20|116.61|116.21|116.6|116.2|116.61|116.21|116.6|116.2|2
1733206410000|2024-12-03 06:13:30|116.59|116.19|116.58|116.18|116.65|116.25|116.58|116.18|11
1733206420000|2024-12-03 06:13:40|116.6|116.2|116.54|116.14|116.6|116.2|116.54|116.14|14
1733206430000|2024-12-03 06:13:50|116.55|116.15|116.56|116.16|116.56|116.16|116.55|116.15|2
1733206440000|2024-12-03 06:14:00|116.55|116.15|116.53|116.13|116.55|116.15|116.53|116.13|3
1733206450000|2024-12-03 06:14:10|116.47|116.07|116.45|116.05|116.47|116.07|116.44|116.04|6
1733206460000|2024-12-03 06:14:20|116.44|116.04|116.46|116.06|116.47|116.07|116.42|116.02|8
1733206470000|2024-12-03 06:14:30|116.47|116.07|116.59|116.19|116.59|116.19|116.47|116.07|11
1733206480000|2024-12-03 06:14:40|116.57|116.17|116.52|116.12|116.57|116.17|116.52|116.12|8
1733206490000|2024-12-03 06:14:50|116.51|116.11|116.48|116.08|116.53|116.13|116.47|116.07|9
1733206500000|2024-12-03 06:15:00|116.47|116.07|116.46|116.06|116.48|116.08|116.43|116.03|10
1733206510000|2024-12-03 06:15:10|116.45|116.05|116.35|115.95|116.54|116.14|116.34|115.94|23
1733206520000|2024-12-03 06:15:20|116.37|115.97|116.52|116.12|116.54|116.14|116.37|115.97|10
1733206530000|2024-12-03 06:15:30|116.53|116.13|116.44|116.04|116.53|116.13|116.43|116.03|11
1733206540000|2024-12-03 06:15:40|116.43|116.03|116.62|116.22|116.68|116.28|116.43|116.03|18
1733206550000|2024-12-03 06:15:50|116.63|116.23|116.64|116.24|116.74|116.34|116.63|116.23|21
1733206560000|2024-12-03 06:16:00|116.63|116.23|116.55|116.15|116.63|116.23|116.46|116.06|23
1733206570000|2024-12-03 06:16:10|116.56|116.16|116.64|116.24|116.67|116.27|116.52|116.12|17
1733206580000|2024-12-03 06:16:20|116.63|116.23|116.63|116.23|116.64|116.24|116.57|116.17|13
1733206590000|2024-12-03 06:16:30|116.64|116.24|116.62|116.22|116.65|116.25|116.62|116.22|5
1733206600000|2024-12-03 06:16:40|116.63|116.23|116.71|116.31|116.74|116.34|116.63|116.23|8
1733206610000|2024-12-03 06:16:50|116.74|116.34|116.83|116.43|116.84|116.44|116.73|116.33|15
1733206620000|2024-12-03 06:17:00|116.82|116.42|116.59|116.19|116.82|116.42|116.59|116.19|19
1733206630000|2024-12-03 06:17:10|116.56|116.16|116.62|116.22|116.63|116.23|116.54|116.14|16
1733206640000|2024-12-03 06:17:20|116.61|116.21|116.65|116.25|116.65|116.25|116.61|116.21|6
1733206650000|2024-12-03 06:17:30|116.62|116.22|116.52|116.12|116.63|116.23|116.52|116.12|10
1733206660000|2024-12-03 06:17:40|116.53|116.13|116.45|116.05|116.54|116.14|116.45|116.05|9
1733206670000|2024-12-03 06:17:50|116.46|116.06|116.46|116.06|116.46|116.06|116.45|116.05|3
1733206680000|2024-12-03 06:18:00|116.45|116.05|116.5|116.1|116.52|116.12|116.44|116.04|17
1733206690000|2024-12-03 06:18:10|116.54|116.14|116.53|116.13|116.54|116.14|116.51|116.11|8
1733206700000|2024-12-03 06:18:20|116.54|116.14|116.54|116.14|116.54|116.14|116.51|116.11|9
1733206710000|2024-12-03 06:18:30|116.53|116.13|116.54|116.14|116.59|116.19|116.51|116.11|10
1733206720000|2024-12-03 06:18:40|116.52|116.12|116.54|116.14|116.54|116.14|116.43|116.03|15
1733206730000|2024-12-03 06:18:50|116.52|116.12|116.42|116.02|116.52|116.12|116.41|116.01|11
1733206740000|2024-12-03 06:19:00|116.41|116.01|116.41|116.01|116.43|116.03|116.41|116.01|5
1733206750000|2024-12-03 06:19:10|116.37|115.97|116.33|115.93|116.37|115.97|116.33|115.93|7
1733206760000|2024-12-03 06:19:20|116.32|115.92|116.23|115.83|116.32|115.92|116.22|115.82|10
1733206770000|2024-12-03 06:19:30|116.22|115.82|116.24|115.84|116.24|115.84|116.22|115.82|5
1733206780000|2024-12-03 06:19:40|116.25|115.85|116.32|115.92|116.4|116|116.25|115.85|14
1733206790000|2024-12-03 06:19:50|116.33|115.93|116.48|116.08|116.51|116.11|116.33|115.93|14
1733206800000|2024-12-03 06:20:00|116.49|116.09|116.43|116.03|116.5|116.1|116.42|116.02|18
1733206810000|2024-12-03 06:20:10|116.42|116.02|116.28|115.88|116.42|116.02|116.27|115.87|18
1733206820000|2024-12-03 06:20:20|116.29|115.89|116.26|115.86|116.29|115.89|116.25|115.85|8
1733206830000|2024-12-03 06:20:30|116.27|115.87|116.26|115.86|116.28|115.88|116.25|115.85|7
1733206840000|2024-12-03 06:20:40|116.25|115.85|116.2|115.8|116.25|115.85|116.07|115.67|13
1733206850000|2024-12-03 06:20:50|116.21|115.81|116.23|115.83|116.23|115.83|116.16|115.76|12
1733206860000|2024-12-03 06:21:00|116.31|115.91|116.26|115.86|116.31|115.91|116.24|115.84|14
1733206870000|2024-12-03 06:21:10|116.3|115.9|116.22|115.82|116.3|115.9|116.15|115.75|14
1733206880000|2024-12-03 06:21:20|116.23|115.83|116.3|115.9|116.3|115.9|116.21|115.81|10
1733206890000|2024-12-03 06:21:30|116.33|115.93|116.35|115.95|116.4|116|116.32|115.92|18
1733206900000|2024-12-03 06:21:40|116.36|115.96|116.25|115.85|116.36|115.96|116.24|115.84|8
1733206910000|2024-12-03 06:21:50|116.26|115.86|116.23|115.83|116.26|115.86|116.2|115.8|10
1733206920000|2024-12-03 06:22:00|116.24|115.84|116.14|115.74|116.26|115.86|116.14|115.74|18
1733206930000|2024-12-03 06:22:10|116.11|115.71|116.11|115.71|116.13|115.73|116.11|115.71|5
1733206940000|2024-12-03 06:22:20|116.1|115.7|115.85|115.45|116.1|115.7|115.84|115.44|14
1733206950000|2024-12-03 06:22:30|115.86|115.46|115.85|115.45|115.86|115.46|115.83|115.43|7
1733206960000|2024-12-03 06:22:40|115.84|115.44|115.9|115.5|115.9|115.5|115.84|115.44|6
1733206970000|2024-12-03 06:22:50|115.91|115.51|115.94|115.54|116|115.6|115.91|115.51|8
1733206980000|2024-12-03 06:23:00|115.93|115.53|116.03|115.63|116.04|115.64|115.92|115.52|12
1733206990000|2024-12-03 06:23:10|116.04|115.64|116.04|115.64|116.05|115.65|116.03|115.63|4
1733207000000|2024-12-03 06:23:20|116|115.6|116.04|115.64|116.04|115.64|115.95|115.55|13
1733207010000|2024-12-03 06:23:30|116.05|115.65|116.1|115.7|116.12|115.72|116.03|115.63|8
1733207020000|2024-12-03 06:23:40|116.11|115.71|116.21|115.81|116.21|115.81|116.11|115.71|12
1733207030000|2024-12-03 06:23:50|116.2|115.8|116.15|115.75|116.21|115.81|116.14|115.74|10
1733207040000|2024-12-03 06:24:00|116.2|115.8|116.23|115.83|116.25|115.85|116.19|115.79|8
1733207050000|2024-12-03 06:24:10|116.22|115.82|116.17|115.77|116.22|115.82|116.17|115.77|5
1733207060000|2024-12-03 06:24:20|116.18|115.78|116.21|115.81|116.24|115.84|116.18|115.78|11
1733207070000|2024-12-03 06:24:30|116.2|115.8|115.83|115.43|116.2|115.8|115.78|115.38|20
1733207080000|2024-12-03 06:24:40|115.84|115.44|115.83|115.43|115.87|115.47|115.81|115.41|14
1733207090000|2024-12-03 06:24:50|115.82|115.42|115.82|115.42|115.83|115.43|115.8|115.4|7
1733207100000|2024-12-03 06:25:00|115.83|115.43|115.79|115.39|115.84|115.44|115.79|115.39|12
1733207110000|2024-12-03 06:25:10|115.82|115.42|115.83|115.43|115.85|115.45|115.82|115.42|7
1733207120000|2024-12-03 06:25:20|115.82|115.42|115.83|115.43|115.83|115.43|115.81|115.41|9
1733207130000|2024-12-03 06:25:30|115.84|115.44|115.71|115.31|115.86|115.46|115.69|115.29|12
1733207140000|2024-12-03 06:25:40|115.72|115.32|115.71|115.31|115.74|115.34|115.71|115.31|9
1733207150000|2024-12-03 06:25:50|115.7|115.3|115.62|115.22|115.7|115.3|115.61|115.21|10
1733207160000|2024-12-03 06:26:00|115.63|115.23|115.66|115.26|115.69|115.29|115.63|115.23|14
1733207170000|2024-12-03 06:26:10|115.67|115.27|115.8|115.4|115.8|115.4|115.66|115.26|12
1733207180000|2024-12-03 06:26:20|115.81|115.41|115.75|115.35|115.81|115.41|115.74|115.34|5
1733207190000|2024-12-03 06:26:30|115.74|115.34|115.81|115.41|115.81|115.41|115.73|115.33|9
1733207200000|2024-12-03 06:26:40|115.8|115.4|115.78|115.38|115.8|115.4|115.78|115.38|2
1733207210000|2024-12-03 06:26:50|115.79|115.39|115.86|115.46|115.86|115.46|115.79|115.39|6
1733207220000|2024-12-03 06:27:00|115.85|115.45|115.86|115.46|115.86|115.46|115.85|115.45|2
1733207230000|2024-12-03 06:27:10|115.87|115.47|115.88|115.48|115.88|115.48|115.87|115.47|2
1733207240000|2024-12-03 06:27:20|115.89|115.49|116.09|115.69|116.11|115.71|115.89|115.49|15
1733207250000|2024-12-03 06:27:30|116.08|115.68|116.07|115.67|116.08|115.68|116.07|115.67|2
1733207260000|2024-12-03 06:27:40|116.06|115.66|116.04|115.64|116.06|115.66|116.01|115.61|8
1733207270000|2024-12-03 06:27:50|116.03|115.63|116.04|115.64|116.08|115.68|116.03|115.63|14
1733207280000|2024-12-03 06:28:00|116.03|115.63|116.09|115.69|116.09|115.69|116.03|115.63|8
1733207290000|2024-12-03 06:28:10|116.1|115.7|116.03|115.63|116.1|115.7|116.03|115.63|10
1733207300000|2024-12-03 06:28:20|116.02|115.62|116.02|115.62|116.03|115.63|116.01|115.61|6
1733207310000|2024-12-03 06:28:30|116.04|115.64|116.04|115.64|116.05|115.65|116.02|115.62|7
1733207320000|2024-12-03 06:28:40|116.03|115.63|115.94|115.54|116.04|115.64|115.93|115.53|10
1733207330000|2024-12-03 06:28:50|115.93|115.53|115.85|115.45|115.93|115.53|115.85|115.45|6
1733207340000|2024-12-03 06:29:00|115.84|115.44|115.77|115.37|115.86|115.46|115.77|115.37|13
1733207350000|2024-12-03 06:29:10|115.76|115.36|115.76|115.36|115.76|115.36|115.76|115.36|1
1733207360000|2024-12-03 06:29:20|115.77|115.37|115.75|115.35|115.8|115.4|115.75|115.35|9
1733207370000|2024-12-03 06:29:30|115.74|115.34|115.91|115.51|115.91|115.51|115.73|115.33|10
1733207380000|2024-12-03 06:29:40|115.9|115.5|115.87|115.47|115.94|115.54|115.87|115.47|12
1733207390000|2024-12-03 06:29:50|115.86|115.46|115.82|115.42|115.87|115.47|115.82|115.42|6
1733207400000|2024-12-03 06:30:00|115.81|115.41|115.76|115.36|115.81|115.41|115.75|115.35|8
1733207410000|2024-12-03 06:30:10|115.77|115.37|115.71|115.31|115.78|115.38|115.69|115.29|12
1733207420000|2024-12-03 06:30:20|115.7|115.3|115.77|115.37|115.79|115.39|115.69|115.29|10
1733207430000|2024-12-03 06:30:30|115.76|115.36|115.78|115.38|115.78|115.38|115.75|115.35|5
1733207440000|2024-12-03 06:30:40|115.77|115.37|115.7|115.3|115.77|115.37|115.7|115.3|7
1733207450000|2024-12-03 06:30:50|115.68|115.28|115.72|115.32|115.73|115.33|115.68|115.28|8
1733207460000|2024-12-03 06:31:00|115.71|115.31|115.71|115.31|115.71|115.31|115.71|115.31|1
1733207470000|2024-12-03 06:31:10|115.7|115.3|115.7|115.3|115.72|115.32|115.68|115.28|10
1733207480000|2024-12-03 06:31:20|115.69|115.29|115.53|115.13|115.69|115.29|115.53|115.13|12
1733207490000|2024-12-03 06:31:30|115.52|115.12|115.43|115.03|115.52|115.12|115.43|115.03|11
1733207500000|2024-12-03 06:31:40|115.41|115.01|115.42|115.02|115.43|115.03|115.4|115|7
1733207510000|2024-12-03 06:31:50|115.41|115.01|115.42|115.02|115.43|115.03|115.41|115.01|10
1733207520000|2024-12-03 06:32:00|115.43|115.03|115.28|114.88|115.43|115.03|115.27|114.87|12
1733207530000|2024-12-03 06:32:10|115.26|114.86|115.23|114.83|115.27|114.87|115.23|114.83|15
1733207540000|2024-12-03 06:32:20|115.22|114.82|115.21|114.81|115.24|114.84|115.21|114.81|13
1733207550000|2024-12-03 06:32:30|115.2|114.8|115.15|114.75|115.22|114.82|115.12|114.72|14
1733207560000|2024-12-03 06:32:40|115.14|114.74|115.09|114.69|115.14|114.74|115.09|114.69|14
1733207570000|2024-12-03 06:32:50|115.1|114.7|115.04|114.64|115.1|114.7|115|114.6|17
1733207580000|2024-12-03 06:33:00|115.02|114.62|114.95|114.55|115.04|114.64|114.95|114.55|18
1733207590000|2024-12-03 06:33:10|114.94|114.54|114.84|114.44|114.95|114.55|114.77|114.37|13
1733207600000|2024-12-03 06:33:20|114.81|114.41|114.72|114.32|114.84|114.44|114.72|114.32|16
1733207610000|2024-12-03 06:33:30|114.73|114.33|114.73|114.33|114.74|114.34|114.71|114.31|11
1733207620000|2024-12-03 06:33:40|114.72|114.32|114.72|114.32|114.74|114.34|114.71|114.31|9
1733207630000|2024-12-03 06:33:50|114.71|114.31|114.77|114.37|114.78|114.38|114.71|114.31|8
1733207640000|2024-12-03 06:34:00|114.78|114.38|114.8|114.4|114.8|114.4|114.7|114.3|15
1733207650000|2024-12-03 06:34:10|114.81|114.41|114.74|114.34|114.81|114.41|114.73|114.33|12
1733207660000|2024-12-03 06:34:20|114.73|114.33|114.68|114.28|114.73|114.33|114.65|114.25|16
1733207670000|2024-12-03 06:34:30|114.69|114.29|114.75|114.35|114.78|114.38|114.67|114.27|17
1733207680000|2024-12-03 06:34:40|114.73|114.33|114.73|114.33|114.74|114.34|114.71|114.31|8
1733207690000|2024-12-03 06:34:50|114.72|114.32|114.65|114.25|114.73|114.33|114.65|114.25|10
1733207700000|2024-12-03 06:35:00|114.69|114.29|114.71|114.31|114.75|114.35|114.65|114.25|13
1733207710000|2024-12-03 06:35:10|114.7|114.3|114.67|114.27|114.73|114.33|114.67|114.27|13
1733207720000|2024-12-03 06:35:20|114.66|114.26|114.55|114.15|114.69|114.29|114.55|114.15|15
1733207730000|2024-12-03 06:35:30|114.52|114.12|114.51|114.11|114.55|114.15|114.49|114.09|11
1733207740000|2024-12-03 06:35:40|114.52|114.12|114.49|114.09|114.52|114.12|114.49|114.09|6
1733207750000|2024-12-03 06:35:50|114.48|114.08|114.55|114.15|114.55|114.15|114.47|114.07|7
1733207760000|2024-12-03 06:36:00|114.54|114.14|114.5|114.1|114.55|114.15|114.5|114.1|6
1733207770000|2024-12-03 06:36:10|114.51|114.11|114.54|114.14|114.54|114.14|114.49|114.09|8
1733207780000|2024-12-03 06:36:20|114.53|114.13|114.75|114.35|114.77|114.37|114.53|114.13|17
1733207790000|2024-12-03 06:36:30|114.74|114.34|114.72|114.32|114.75|114.35|114.72|114.32|9
1733207800000|2024-12-03 06:36:40|114.7|114.3|114.67|114.27|114.7|114.3|114.52|114.12|11
1733207810000|2024-12-03 06:36:50|114.72|114.32|114.64|114.24|114.73|114.33|114.64|114.24|9
1733207820000|2024-12-03 06:37:00|114.65|114.25|114.65|114.25|114.65|114.25|114.63|114.23|11
1733207830000|2024-12-03 06:37:10|114.67|114.27|114.72|114.32|114.72|114.32|114.67|114.27|3
1733207840000|2024-12-03 06:37:20|114.71|114.31|114.63|114.23|114.71|114.31|114.63|114.23|7
1733207850000|2024-12-03 06:37:30|114.61|114.21|114.5|114.1|114.61|114.21|114.48|114.08|9
1733207860000|2024-12-03 06:37:40|114.49|114.09|114.49|114.09|114.5|114.1|114.48|114.08|9
1733207870000|2024-12-03 06:37:50|114.5|114.1|114.63|114.23|114.64|114.24|114.5|114.1|12
1733207880000|2024-12-03 06:38:00|114.62|114.22|114.7|114.3|114.73|114.33|114.62|114.22|14
1733207890000|2024-12-03 06:38:10|114.71|114.31|114.76|114.36|114.76|114.36|114.67|114.27|9
1733207930000|2024-12-03 06:38:50|114.77|114.37|114.77|114.37|114.77|114.37|114.73|114.33|6
1733207940000|2024-12-03 06:39:00|114.75|114.35|114.76|114.36|114.76|114.36|114.74|114.34|4
1733207950000|2024-12-03 06:39:10|114.77|114.37|114.77|114.37|114.77|114.37|114.77|114.37|1
1733207960000|2024-12-03 06:39:20|114.75|114.35|114.71|114.31|114.75|114.35|114.71|114.31|7
1733207970000|2024-12-03 06:39:30|114.7|114.3|114.6|114.2|114.7|114.3|114.6|114.2|14
1733207980000|2024-12-03 06:39:40|114.61|114.21|114.56|114.16|114.61|114.21|114.54|114.14|11
1733207990000|2024-12-03 06:39:50|114.57|114.17|114.64|114.24|114.65|114.25|114.57|114.17|8
1733208000000|2024-12-03 06:40:00|114.63|114.23|114.66|114.26|114.71|114.31|114.63|114.23|15
1733208010000|2024-12-03 06:40:10|114.65|114.25|114.64|114.24|114.68|114.28|114.62|114.22|16
1733208020000|2024-12-03 06:40:20|114.63|114.23|114.63|114.23|114.64|114.24|114.63|114.23|9
1733208030000|2024-12-03 06:40:30|114.62|114.22|114.63|114.23|114.63|114.23|114.62|114.22|6
1733208040000|2024-12-03 06:40:40|114.62|114.22|114.62|114.22|114.64|114.24|114.57|114.17|14
1733208050000|2024-12-03 06:40:50|114.61|114.21|114.56|114.16|114.63|114.23|114.56|114.16|9
1733208060000|2024-12-03 06:41:00|114.59|114.19|114.57|114.17|114.62|114.22|114.57|114.17|21
1733208070000|2024-12-03 06:41:10|114.56|114.16|114.57|114.17|114.63|114.23|114.56|114.16|18
1733208080000|2024-12-03 06:41:20|114.56|114.16|114.46|114.06|114.56|114.16|114.46|114.06|12
1733208090000|2024-12-03 06:41:30|114.47|114.07|114.46|114.06|114.51|114.11|114.46|114.06|7
1733208100000|2024-12-03 06:41:40|114.48|114.08|114.48|114.08|114.54|114.14|114.46|114.06|13
1733208110000|2024-12-03 06:41:50|114.47|114.07|114.51|114.11|114.51|114.11|114.46|114.06|8
1733208120000|2024-12-03 06:42:00|114.52|114.12|114.65|114.25|114.66|114.26|114.48|114.08|14
1733208130000|2024-12-03 06:42:10|114.63|114.23|114.56|114.16|114.63|114.23|114.53|114.13|13
1733208140000|2024-12-03 06:42:20|114.55|114.15|114.47|114.07|114.61|114.21|114.47|114.07|14
1733208150000|2024-12-03 06:42:30|114.46|114.06|114.5|114.1|114.55|114.15|114.46|114.06|16
1733208160000|2024-12-03 06:42:40|114.52|114.12|114.56|114.16|114.61|114.21|114.5|114.1|14
1733208170000|2024-12-03 06:42:50|114.54|114.14|114.56|114.16|114.59|114.19|114.53|114.13|17
1733208180000|2024-12-03 06:43:00|114.55|114.15|114.53|114.13|114.55|114.15|114.51|114.11|9
1733208190000|2024-12-03 06:43:10|114.52|114.12|114.52|114.12|114.52|114.12|114.47|114.07|6
1733208200000|2024-12-03 06:43:20|114.51|114.11|114.51|114.11|114.52|114.12|114.5|114.1|5
1733208210000|2024-12-03 06:43:30|114.52|114.12|114.54|114.14|114.54|114.14|114.51|114.11|7
1733208220000|2024-12-03 06:43:40|114.61|114.21|114.62|114.22|114.66|114.26|114.61|114.21|9
1733208230000|2024-12-03 06:43:50|114.63|114.23|114.68|114.28|114.68|114.28|114.62|114.22|10
1733208240000|2024-12-03 06:44:00|114.69|114.29|114.77|114.37|114.77|114.37|114.69|114.29|5
1733208270000|2024-12-03 06:44:30|114.76|114.36|114.76|114.36|114.77|114.37|114.72|114.32|9
1733208280000|2024-12-03 06:44:40|114.74|114.34|114.64|114.24|114.74|114.34|114.64|114.24|12
1733208290000|2024-12-03 06:44:50|114.65|114.25|114.71|114.31|114.71|114.31|114.65|114.25|7
1733208300000|2024-12-03 06:45:00|114.64|114.24|114.5|114.1|114.67|114.27|114.5|114.1|17
1733208310000|2024-12-03 06:45:10|114.49|114.09|114.47|114.07|114.49|114.09|114.45|114.05|10
1733208320000|2024-12-03 06:45:20|114.46|114.06|114.41|114.01|114.46|114.06|114.41|114.01|4
1733208330000|2024-12-03 06:45:30|114.35|113.95|114.3|113.9|114.35|113.95|114.26|113.86|13
1733208340000|2024-12-03 06:45:40|114.31|113.91|114.35|113.95|114.35|113.95|114.28|113.88|13
1733208350000|2024-12-03 06:45:50|114.36|113.96|114.34|113.94|114.4|114|114.33|113.93|13
1733208360000|2024-12-03 06:46:00|114.33|113.93|114.31|113.91|114.37|113.97|114.3|113.9|15
1733208370000|2024-12-03 06:46:10|114.3|113.9|114.27|113.87|114.31|113.91|114.26|113.86|5
1733208380000|2024-12-03 06:46:20|114.26|113.86|114.21|113.81|114.26|113.86|114.21|113.81|11
1733208390000|2024-12-03 06:46:30|114.2|113.8|114.04|113.64|114.2|113.8|114.03|113.63|6
1733208400000|2024-12-03 06:46:40|114.03|113.63|114.1|113.7|114.11|113.71|114.02|113.62|12
1733208410000|2024-12-03 06:46:50|114.09|113.69|114.03|113.63|114.1|113.7|114.01|113.61|13
1733208420000|2024-12-03 06:47:00|114.04|113.64|114.06|113.66|114.07|113.67|114.04|113.64|5
1733208430000|2024-12-03 06:47:10|114.07|113.67|113.96|113.56|114.07|113.67|113.96|113.56|10
1733208440000|2024-12-03 06:47:20|113.97|113.57|113.94|113.54|113.97|113.57|113.94|113.54|5
1733208450000|2024-12-03 06:47:30|113.93|113.53|113.93|113.53|113.97|113.57|113.92|113.52|11
1733208460000|2024-12-03 06:47:40|113.92|113.52|113.93|113.53|114.01|113.61|113.92|113.52|15
1733208470000|2024-12-03 06:47:50|113.92|113.52|113.91|113.51|113.95|113.55|113.89|113.49|23
1733208480000|2024-12-03 06:48:00|113.9|113.5|113.9|113.5|113.95|113.55|113.88|113.48|17
1733208490000|2024-12-03 06:48:10|113.97|113.57|113.87|113.47|113.97|113.57|113.87|113.47|8
1733208500000|2024-12-03 06:48:20|113.88|113.48|113.79|113.39|113.88|113.48|113.79|113.39|12
1733208510000|2024-12-03 06:48:30|113.8|113.4|113.8|113.4|113.87|113.47|113.79|113.39|17
1733208520000|2024-12-03 06:48:40|113.81|113.41|113.81|113.41|113.83|113.43|113.79|113.39|9
1733208530000|2024-12-03 06:48:50|113.8|113.4|113.85|113.45|113.92|113.52|113.79|113.39|13
1733208540000|2024-12-03 06:49:00|113.87|113.47|113.87|113.47|113.87|113.47|113.82|113.42|14
1733208550000|2024-12-03 06:49:10|113.86|113.46|113.88|113.48|113.88|113.48|113.86|113.46|3
1733208560000|2024-12-03 06:49:20|113.87|113.47|113.83|113.43|113.88|113.48|113.82|113.42|12
1733208570000|2024-12-03 06:49:30|113.82|113.42|113.84|113.44|113.85|113.45|113.82|113.42|6
1733208580000|2024-12-03 06:49:40|113.83|113.43|113.82|113.42|113.83|113.43|113.82|113.42|2
1733208590000|2024-12-03 06:49:50|113.83|113.43|113.84|113.44|113.85|113.45|113.83|113.43|6
1733208600000|2024-12-03 06:50:00|113.85|113.45|113.63|113.23|113.86|113.46|113.63|113.23|8
1733208610000|2024-12-03 06:50:10|113.59|113.19|113.62|113.22|113.73|113.33|113.58|113.18|22
1733208620000|2024-12-03 06:50:20|113.64|113.24|113.59|113.19|113.65|113.25|113.59|113.19|18
1733208630000|2024-12-03 06:50:30|113.57|113.17|113.66|113.26|113.67|113.27|113.55|113.15|15
1733208640000|2024-12-03 06:50:40|113.64|113.24|113.54|113.14|113.64|113.24|113.42|113.02|18
1733208650000|2024-12-03 06:50:50|113.52|113.12|113.52|113.12|113.54|113.14|113.5|113.1|24
1733208660000|2024-12-03 06:51:00|113.53|113.13|113.64|113.24|113.65|113.25|113.53|113.13|14
1733208670000|2024-12-03 06:51:10|113.6|113.2|113.57|113.17|113.6|113.2|113.56|113.16|5
1733208680000|2024-12-03 06:51:20|113.56|113.16|113.51|113.11|113.57|113.17|113.51|113.11|21
1733208690000|2024-12-03 06:51:30|113.49|113.09|113.6|113.2|113.6|113.2|113.49|113.09|21
1733208700000|2024-12-03 06:51:40|113.61|113.21|113.62|113.22|113.62|113.22|113.61|113.21|2
1733208720000|2024-12-03 06:52:00|113.6|113.2|113.59|113.19|113.61|113.21|113.52|113.12|12
1733208730000|2024-12-03 06:52:10|113.58|113.18|113.6|113.2|113.61|113.21|113.57|113.17|16
1733208740000|2024-12-03 06:52:20|113.59|113.19|113.62|113.22|113.62|113.22|113.54|113.14|10
1733208750000|2024-12-03 06:52:30|113.61|113.21|113.6|113.2|113.61|113.21|113.59|113.19|14
1733208760000|2024-12-03 06:52:40|113.59|113.19|113.53|113.13|113.59|113.19|113.5|113.1|12
1733208770000|2024-12-03 06:52:50|113.54|113.14|113.59|113.19|113.59|113.19|113.54|113.14|8
1733208780000|2024-12-03 06:53:00|113.6|113.2|113.62|113.22|113.62|113.22|113.6|113.2|7
1733208790000|2024-12-03 06:53:10|113.61|113.21|113.62|113.22|113.62|113.22|113.61|113.21|2
1733208800000|2024-12-03 06:53:20|113.61|113.21|113.51|113.11|113.61|113.21|113.51|113.11|21
1733208810000|2024-12-03 06:53:30|113.52|113.12|113.43|113.03|113.55|113.15|113.43|113.03|19
1733208820000|2024-12-03 06:53:40|113.45|113.05|113.52|113.12|113.54|113.14|113.45|113.05|21
1733208830000|2024-12-03 06:53:50|113.54|113.14|113.4|113|113.54|113.14|113.4|113|15
1733208840000|2024-12-03 06:54:00|113.39|112.99|113.37|112.97|113.39|112.99|113.34|112.94|12
1733208850000|2024-12-03 06:54:10|113.36|112.96|113.36|112.96|113.43|113.03|113.36|112.96|11
1733208860000|2024-12-03 06:54:20|113.37|112.97|113.45|113.05|113.46|113.06|113.37|112.97|7
1733208870000|2024-12-03 06:54:30|113.44|113.04|113.43|113.03|113.45|113.05|113.42|113.02|10
1733208880000|2024-12-03 06:54:40|113.42|113.02|113.38|112.98|113.42|113.02|113.38|112.98|6
1733208890000|2024-12-03 06:54:50|113.35|112.95|113.34|112.94|113.36|112.96|113.28|112.88|13
1733208900000|2024-12-03 06:55:00|113.33|112.93|113.16|112.76|113.34|112.94|113.14|112.74|17
1733208910000|2024-12-03 06:55:10|113.15|112.75|113.16|112.76|113.16|112.76|113.11|112.71|15
1733208920000|2024-12-03 06:55:20|113.15|112.75|112.89|112.49|113.15|112.75|112.88|112.48|16
1733208930000|2024-12-03 06:55:30|112.9|112.5|112.93|112.53|112.96|112.56|112.9|112.5|18
1733208940000|2024-12-03 06:55:40|112.92|112.52|112.88|112.48|112.94|112.54|112.88|112.48|14
1733208950000|2024-12-03 06:55:50|112.87|112.47|112.87|112.47|112.87|112.47|112.85|112.45|5
1733208960000|2024-12-03 06:56:00|112.86|112.46|112.8|112.4|112.86|112.46|112.78|112.38|11
1733208970000|2024-12-03 06:56:10|112.79|112.39|112.74|112.34|112.85|112.45|112.73|112.33|20
1733208980000|2024-12-03 06:56:20|112.73|112.33|112.72|112.32|112.74|112.34|112.71|112.31|13
1733208990000|2024-12-03 06:56:30|112.71|112.31|112.54|112.14|112.71|112.31|112.48|112.08|22
1733209000000|2024-12-03 06:56:40|112.52|112.12|112.45|112.05|112.56|112.16|112.45|112.05|22
1733209010000|2024-12-03 06:56:50|112.44|112.04|112.26|111.86|112.44|112.04|112.26|111.86|13
1733209020000|2024-12-03 06:57:00|112.19|111.79|111.94|111.54|112.19|111.79|111.93|111.53|26
1733209030000|2024-12-03 06:57:10|111.93|111.53|111.73|111.33|111.93|111.53|111.7|111.3|23
1733209040000|2024-12-03 06:57:20|111.72|111.32|111.96|111.56|111.96|111.56|111.65|111.25|21
1733209050000|2024-12-03 06:57:30|112.05|111.65|111.89|111.49|112.05|111.65|111.77|111.37|26
1733209060000|2024-12-03 06:57:40|111.9|111.5|111.92|111.52|111.95|111.55|111.86|111.46|20
1733209070000|2024-12-03 06:57:50|111.91|111.51|111.98|111.58|111.98|111.58|111.84|111.44|22
1733209080000|2024-12-03 06:58:00|111.99|111.59|111.44|111.04|112.04|111.64|111.44|111.04|31
1733209090000|2024-12-03 06:58:10|111.46|111.06|111.73|111.33|111.73|111.33|111.46|111.06|26
1733209100000|2024-12-03 06:58:20|111.72|111.32|111.66|111.26|111.79|111.39|111.64|111.24|26
1733209110000|2024-12-03 06:58:30|111.65|111.25|111.51|111.11|111.65|111.25|111.45|111.05|21
1733209120000|2024-12-03 06:58:40|111.5|111.1|111.69|111.29|111.7|111.3|111.47|111.07|22
1733209130000|2024-12-03 06:58:50|111.66|111.26|111.76|111.36|111.77|111.37|111.63|111.23|19
1733209140000|2024-12-03 06:59:00|111.75|111.35|111.64|111.24|111.81|111.41|111.61|111.21|28
1733209150000|2024-12-03 06:59:10|111.65|111.25|111.88|111.48|111.88|111.48|111.63|111.23|28
1733209160000|2024-12-03 06:59:20|111.9|111.5|111.98|111.58|112|111.6|111.89|111.49|21
1733209170000|2024-12-03 06:59:30|112.01|111.61|111.94|111.54|112.02|111.62|111.94|111.54|17
1733209180000|2024-12-03 06:59:40|111.87|111.47|111.98|111.58|111.98|111.58|111.87|111.47|18
1733209190000|2024-12-03 06:59:50|111.97|111.57|111.77|111.37|111.98|111.58|111.76|111.36|19
1733209200000|2024-12-03 07:00:00|111.76|111.36|111.94|111.54|111.94|111.54|111.67|111.27|28
1733209210000|2024-12-03 07:00:10|111.95|111.55|111.67|111.27|111.96|111.56|111.67|111.27|20
1733209220000|2024-12-03 07:00:20|111.66|111.26|111.65|111.25|111.7|111.3|111.47|111.07|23
1733209230000|2024-12-03 07:00:30|111.64|111.24|111.67|111.27|111.72|111.32|111.55|111.15|26
1733209240000|2024-12-03 07:00:40|111.68|111.28|111.9|111.5|111.9|111.5|111.62|111.22|25
1733209250000|2024-12-03 07:00:50|111.89|111.49|112.18|111.78|112.18|111.78|111.87|111.47|24
1733209260000|2024-12-03 07:01:00|112.21|111.81|111.95|111.55|112.23|111.83|111.95|111.55|23
1733209270000|2024-12-03 07:01:10|111.9|111.5|112.22|111.82|112.23|111.83|111.89|111.49|23
1733209280000|2024-12-03 07:01:20|112.19|111.79|112.36|111.96|112.36|111.96|112.09|111.69|17
1733209290000|2024-12-03 07:01:30|112.35|111.95|112.39|111.99|112.39|111.99|112.31|111.91|18
1733209300000|2024-12-03 07:01:40|112.4|112|112.47|112.07|112.49|112.09|112.4|112|12
1733209310000|2024-12-03 07:01:50|112.48|112.08|112.69|112.29|112.71|112.31|112.48|112.08|18
1733209320000|2024-12-03 07:02:00|112.72|112.32|112.29|111.89|112.72|112.32|112.27|111.87|15
1733209330000|2024-12-03 07:02:10|112.3|111.9|112.04|111.64|112.33|111.93|112.02|111.62|21
1733209340000|2024-12-03 07:02:20|112.02|111.62|112.1|111.7|112.16|111.76|111.92|111.52|35
1733209350000|2024-12-03 07:02:30|112.11|111.71|111.9|111.5|112.19|111.79|111.87|111.47|29
1733209360000|2024-12-03 07:02:40|111.91|111.51|111.87|111.47|111.93|111.53|111.71|111.31|25
1733209370000|2024-12-03 07:02:50|111.81|111.41|111.71|111.31|111.81|111.41|111.67|111.27|27
1733209380000|2024-12-03 07:03:00|111.72|111.32|111.35|110.95|111.85|111.45|111.35|110.95|30
1733209390000|2024-12-03 07:03:10|111.34|110.94|111.11|110.71|111.4|111|111.11|110.71|22
1733209400000|2024-12-03 07:03:20|111.05|110.65|111.08|110.68|111.19|110.79|110.95|110.55|26
1733209410000|2024-12-03 07:03:30|111.05|110.65|111.06|110.66|111.12|110.72|110.99|110.59|25
1733209420000|2024-12-03 07:03:40|111.03|110.63|111.26|110.86|111.27|110.87|110.99|110.59|26
1733209430000|2024-12-03 07:03:50|111.27|110.87|110.98|110.58|111.27|110.87|110.93|110.53|24
1733209440000|2024-12-03 07:04:00|110.99|110.59|111.24|110.84|111.25|110.85|110.96|110.56|22
1733209450000|2024-12-03 07:04:10|111.23|110.83|111.3|110.9|111.4|111|111.16|110.76|23
1733209460000|2024-12-03 07:04:20|111.28|110.88|111.4|111|111.48|111.08|111.27|110.87|29
1733209470000|2024-12-03 07:04:30|111.39|110.99|111.62|111.22|111.63|111.23|111.39|110.99|29
1733209480000|2024-12-03 07:04:40|111.63|111.23|111.77|111.37|111.77|111.37|111.62|111.22|21
1733209490000|2024-12-03 07:04:50|111.79|111.39|111.64|111.24|111.88|111.48|111.63|111.23|26
1733209500000|2024-12-03 07:05:00|111.66|111.26|111.54|111.14|111.79|111.39|111.54|111.14|25
1733209510000|2024-12-03 07:05:10|111.47|111.07|111.38|110.98|111.47|111.07|111.37|110.97|22
1733209520000|2024-12-03 07:05:20|111.37|110.97|111.17|110.77|111.4|111|111.17|110.77|21
1733209530000|2024-12-03 07:05:30|111.15|110.75|111.43|111.03|111.45|111.05|111.15|110.75|27
1733209540000|2024-12-03 07:05:40|111.44|111.04|111.36|110.96|111.45|111.05|111.29|110.89|24
1733209550000|2024-12-03 07:05:50|111.42|111.02|111.43|111.03|111.55|111.15|111.41|111.01|23
1733209560000|2024-12-03 07:06:00|111.41|111.01|111.55|111.15|111.55|111.15|111.3|110.9|19
1733209570000|2024-12-03 07:06:10|111.53|111.13|111.12|110.72|111.53|111.13|111.11|110.71|17
1733209580000|2024-12-03 07:06:20|111.14|110.74|111.27|110.87|111.28|110.88|111.14|110.74|22
1733209590000|2024-12-03 07:06:30|111.29|110.89|111.54|111.14|111.57|111.17|111.16|110.76|25
1733209600000|2024-12-03 07:06:40|111.51|111.11|111.6|111.2|111.63|111.23|111.51|111.11|23
1733209610000|2024-12-03 07:06:50|111.61|111.21|111.58|111.18|111.65|111.25|111.58|111.18|13
1733209620000|2024-12-03 07:07:00|111.6|111.2|111.67|111.27|111.67|111.27|111.57|111.17|17
1733209630000|2024-12-03 07:07:10|111.69|111.29|111.74|111.34|111.78|111.38|111.64|111.24|19
1733209640000|2024-12-03 07:07:20|111.75|111.35|111.83|111.43|111.85|111.45|111.75|111.35|14
1733209650000|2024-12-03 07:07:30|111.81|111.41|111.86|111.46|111.92|111.52|111.73|111.33|13
1733209660000|2024-12-03 07:07:40|111.87|111.47|111.82|111.42|111.87|111.47|111.8|111.4|15
1733209670000|2024-12-03 07:07:50|111.76|111.36|111.71|111.31|111.76|111.36|111.67|111.27|10
1733209680000|2024-12-03 07:08:00|111.73|111.33|111.65|111.25|111.73|111.33|111.57|111.17|15
1733209690000|2024-12-03 07:08:10|111.64|111.24|111.45|111.05|111.64|111.24|111.45|111.05|12
1733209700000|2024-12-03 07:08:20|111.43|111.03|111.35|110.95|111.46|111.06|111.34|110.94|15
1733209710000|2024-12-03 07:08:30|111.33|110.93|111.26|110.86|111.37|110.97|111.26|110.86|14
1733209720000|2024-12-03 07:08:40|111.25|110.85|110.84|110.44|111.25|110.85|110.84|110.44|5
1733209730000|2024-12-03 07:08:50|110.81|110.41|110.94|110.54|110.94|110.54|110.75|110.35|16
1733209740000|2024-12-03 07:09:00|110.96|110.56|110.84|110.44|111.07|110.67|110.84|110.44|17
1733209750000|2024-12-03 07:09:10|110.8|110.4|111.01|110.61|111.03|110.63|110.8|110.4|18
1733209760000|2024-12-03 07:09:20|111.02|110.62|111.25|110.85|111.25|110.85|110.99|110.59|23
1733209770000|2024-12-03 07:09:30|111.23|110.83|111.41|111.01|111.46|111.06|111.23|110.83|23
1733209780000|2024-12-03 07:09:40|111.45|111.05|111.33|110.93|111.5|111.1|111.33|110.93|16
1733209790000|2024-12-03 07:09:50|111.32|110.92|111.31|110.91|111.35|110.95|111.29|110.89|12
1733209800000|2024-12-03 07:10:00|111.28|110.88|111.25|110.85|111.39|110.99|111.19|110.79|20
1733209810000|2024-12-03 07:10:10|111.28|110.88|111.24|110.84|111.41|111.01|111.24|110.84|15
1733209820000|2024-12-03 07:10:20|111.23|110.83|111.29|110.89|111.35|110.95|111.19|110.79|12
1733209830000|2024-12-03 07:10:30|111.27|110.87|111.43|111.03|111.43|111.03|111.27|110.87|16
1733209840000|2024-12-03 07:10:40|111.44|111.04|111.54|111.14|111.55|111.15|111.44|111.04|17
1733209850000|2024-12-03 07:10:50|111.55|111.15|111.79|111.39|111.79|111.39|111.55|111.15|11
1733209860000|2024-12-03 07:11:00|111.76|111.36|111.71|111.31|111.76|111.36|111.69|111.29|14
1733209870000|2024-12-03 07:11:10|111.73|111.33|111.73|111.33|111.77|111.37|111.68|111.28|14
1733209880000|2024-12-03 07:11:20|111.76|111.36|111.87|111.47|111.91|111.51|111.76|111.36|19
1733209890000|2024-12-03 07:11:30|111.89|111.49|111.9|111.5|111.94|111.54|111.86|111.46|14
1733209900000|2024-12-03 07:11:40|111.91|111.51|111.87|111.47|111.91|111.51|111.8|111.4|11
1733209910000|2024-12-03 07:11:50|111.89|111.49|111.71|111.31|111.91|111.51|111.71|111.31|9
1733209920000|2024-12-03 07:12:00|111.74|111.34|111.57|111.17|111.79|111.39|111.57|111.17|11
1733209930000|2024-12-03 07:12:10|111.56|111.16|111.43|111.03|111.56|111.16|111.43|111.03|6
1733209940000|2024-12-03 07:12:20|111.42|111.02|111.37|110.97|111.43|111.03|111.34|110.94|16
1733209950000|2024-12-03 07:12:30|111.38|110.98|111.5|111.1|111.5|111.1|111.37|110.97|15
1733209960000|2024-12-03 07:12:40|111.37|110.97|111.48|111.08|111.48|111.08|111.37|110.97|10
1733209970000|2024-12-03 07:12:50|111.5|111.1|111.61|111.21|111.61|111.21|111.43|111.03|14
1733209980000|2024-12-03 07:13:00|111.59|111.19|111.58|111.18|111.68|111.28|111.56|111.16|11
1733209990000|2024-12-03 07:13:10|111.54|111.14|111.57|111.17|111.58|111.18|111.45|111.05|12
1733210000000|2024-12-03 07:13:20|111.59|111.19|111.47|111.07|111.69|111.29|111.46|111.06|13
1733210010000|2024-12-03 07:13:30|111.45|111.05|111.4|111|111.45|111.05|111.33|110.93|13
1733210020000|2024-12-03 07:13:40|111.38|110.98|111.38|110.98|111.41|111.01|111.27|110.87|14
1733210030000|2024-12-03 07:13:50|111.36|110.96|111.31|110.91|111.36|110.96|111.23|110.83|12
1733210040000|2024-12-03 07:14:00|111.32|110.92|111.48|111.08|111.48|111.08|111.09|110.69|18
1733210050000|2024-12-03 07:14:10|111.49|111.09|111.4|111|111.49|111.09|111.37|110.97|13
1733210060000|2024-12-03 07:14:20|111.41|111.01|111.47|111.07|111.47|111.07|111.31|110.91|14
1733210070000|2024-12-03 07:14:30|111.42|111.02|111.56|111.16|111.56|111.16|111.42|111.02|11
1733210080000|2024-12-03 07:14:40|111.54|111.14|111.63|111.23|111.69|111.29|111.54|111.14|14
1733210090000|2024-12-03 07:14:50|111.59|111.19|111.62|111.22|111.66|111.26|111.59|111.19|7
1733210100000|2024-12-03 07:15:00|111.57|111.17|111.76|111.36|111.76|111.36|111.56|111.16|15
1733210110000|2024-12-03 07:15:10|111.77|111.37|111.88|111.48|111.88|111.48|111.7|111.3|20
1733210120000|2024-12-03 07:15:20|111.89|111.49|112.03|111.63|112.08|111.68|111.89|111.49|17
1733210130000|2024-12-03 07:15:30|112.06|111.66|111.96|111.56|112.06|111.66|111.95|111.55|15
1733210140000|2024-12-03 07:15:40|111.95|111.55|111.77|111.37|111.95|111.55|111.77|111.37|19
1733210150000|2024-12-03 07:15:50|111.67|111.27|111.65|111.25|111.75|111.35|111.65|111.25|20
1733210160000|2024-12-03 07:16:00|111.66|111.26|111.49|111.09|111.69|111.29|111.49|111.09|22
1733210170000|2024-12-03 07:16:10|111.48|111.08|111.38|110.98|111.48|111.08|111.3|110.9|24
1733210180000|2024-12-03 07:16:20|111.4|111|111.28|110.88|111.45|111.05|111.28|110.88|17
1733210190000|2024-12-03 07:16:30|111.3|110.9|111.13|110.73|111.3|110.9|111.13|110.73|16
1733210200000|2024-12-03 07:16:40|111.12|110.72|111.16|110.76|111.16|110.76|111.08|110.68|13
1733210210000|2024-12-03 07:16:50|111.15|110.75|111.32|110.92|111.32|110.92|111.15|110.75|19
1733210220000|2024-12-03 07:17:00|111.33|110.93|111.3|110.9|111.54|111.14|111.21|110.81|35
1733210230000|2024-12-03 07:17:10|111.31|110.91|111.38|110.98|111.41|111.01|111.29|110.89|22
1733210240000|2024-12-03 07:17:20|111.48|111.08|111.45|111.05|111.48|111.08|111.4|111|21
1733210250000|2024-12-03 07:17:30|111.46|111.06|111.5|111.1|111.57|111.17|111.44|111.04|25
1733210260000|2024-12-03 07:17:40|111.49|111.09|111.23|110.83|111.49|111.09|111.23|110.83|18
1733210270000|2024-12-03 07:17:50|111.24|110.84|111.23|110.83|111.34|110.94|111.23|110.83|20
1733210280000|2024-12-03 07:18:00|111.22|110.82|111.02|110.62|111.22|110.82|111.02|110.62|17
1733210290000|2024-12-03 07:18:10|111.01|110.61|111|110.6|111.03|110.63|111|110.6|10
1733210300000|2024-12-03 07:18:20|110.93|110.53|110.74|110.34|110.95|110.55|110.74|110.34|15
1733210310000|2024-12-03 07:18:30|110.75|110.35|110.74|110.34|110.78|110.38|110.7|110.3|23
1733210320000|2024-12-03 07:18:40|110.77|110.37|110.77|110.37|110.87|110.47|110.7|110.3|25
1733210330000|2024-12-03 07:18:50|110.78|110.38|110.87|110.47|110.87|110.47|110.78|110.38|16
1733210340000|2024-12-03 07:19:00|110.85|110.45|110.9|110.5|110.91|110.51|110.79|110.39|20
1733210350000|2024-12-03 07:19:10|110.87|110.47|111.02|110.62|111.06|110.66|110.87|110.47|22
1733210360000|2024-12-03 07:19:20|111.03|110.63|111.13|110.73|111.13|110.73|110.98|110.58|18
1733210370000|2024-12-03 07:19:30|111.14|110.74|111.28|110.88|111.28|110.88|111.02|110.62|24
1733210380000|2024-12-03 07:19:40|111.29|110.89|111.4|111|111.5|111.1|111.29|110.89|20
1733210390000|2024-12-03 07:19:50|111.41|111.01|111.46|111.06|111.5|111.1|111.38|110.98|18
1733210400000|2024-12-03 07:20:00|111.47|111.07|111.34|110.94|111.47|111.07|111.28|110.88|25
1733210410000|2024-12-03 07:20:10|111.32|110.92|111.29|110.89|111.32|110.92|111.26|110.86|20
1733210420000|2024-12-03 07:20:20|111.28|110.88|111.37|110.97|111.38|110.98|111.22|110.82|27
1733210430000|2024-12-03 07:20:30|111.38|110.98|111.54|111.14|111.57|111.17|111.31|110.91|26
1733210440000|2024-12-03 07:20:40|111.53|111.13|111.58|111.18|111.58|111.18|111.53|111.13|20
1733210450000|2024-12-03 07:20:50|111.57|111.17|111.48|111.08|111.57|111.17|111.48|111.08|16
1733210460000|2024-12-03 07:21:00|111.46|111.06|111.47|111.07|111.48|111.08|111.38|110.98|24
1733210470000|2024-12-03 07:21:10|111.48|111.08|111.71|111.31|111.71|111.31|111.45|111.05|11
1733210480000|2024-12-03 07:21:20|111.72|111.32|111.6|111.2|111.73|111.33|111.6|111.2|18
1733210490000|2024-12-03 07:21:30|111.61|111.21|111.67|111.27|111.69|111.29|111.59|111.19|16
1733210500000|2024-12-03 07:21:40|111.68|111.28|111.5|111.1|111.68|111.28|111.5|111.1|22
1733210510000|2024-12-03 07:21:50|111.49|111.09|111.45|111.05|111.52|111.12|111.41|111.01|20
1733210520000|2024-12-03 07:22:00|111.46|111.06|111.2|110.8|111.52|111.12|111.19|110.79|27
1733210530000|2024-12-03 07:22:10|111.21|110.81|111.39|110.99|111.41|111.01|111.16|110.76|21
1733210540000|2024-12-03 07:22:20|111.4|111|111.35|110.95|111.5|111.1|111.34|110.94|19
1733210550000|2024-12-03 07:22:30|111.37|110.97|111.38|110.98|111.39|110.99|111.33|110.93|12
1733210560000|2024-12-03 07:22:40|111.35|110.95|111.36|110.96|111.41|111.01|111.35|110.95|18
1733210570000|2024-12-03 07:22:50|111.37|110.97|111.38|110.98|111.42|111.02|111.36|110.96|14
1733210580000|2024-12-03 07:23:00|111.39|110.99|111.43|111.03|111.48|111.08|111.27|110.87|23
1733210590000|2024-12-03 07:23:10|111.42|111.02|111.25|110.85|111.42|111.02|111.25|110.85|20
1733210600000|2024-12-03 07:23:20|111.26|110.86|111.37|110.97|111.37|110.97|111.17|110.77|23
1733210610000|2024-12-03 07:23:30|111.38|110.98|111.34|110.94|111.46|111.06|111.29|110.89|23
1733210620000|2024-12-03 07:23:40|111.35|110.95|111.61|111.21|111.61|111.21|111.32|110.92|16
1733210630000|2024-12-03 07:23:50|111.62|111.22|111.38|110.98|111.64|111.24|111.37|110.97|22
1733210640000|2024-12-03 07:24:00|111.37|110.97|111.3|110.9|111.39|110.99|111.3|110.9|12
1733210650000|2024-12-03 07:24:10|111.31|110.91|111.27|110.87|111.31|110.91|111.22|110.82|21
1733210660000|2024-12-03 07:24:20|111.25|110.85|111.22|110.82|111.25|110.85|111.16|110.76|14
1733210670000|2024-12-03 07:24:30|111.23|110.83|111.21|110.81|111.23|110.83|111.19|110.79|15
1733210680000|2024-12-03 07:24:40|111.22|110.82|111.26|110.86|111.26|110.86|111.22|110.82|7
1733210690000|2024-12-03 07:24:50|111.23|110.83|111.4|111|111.4|111|111.23|110.83|11
1733210700000|2024-12-03 07:25:00|111.47|111.07|111.59|111.19|111.6|111.2|111.47|111.07|19
1733210710000|2024-12-03 07:25:10|111.58|111.18|111.73|111.33|111.74|111.34|111.58|111.18|16
1733210720000|2024-12-03 07:25:20|111.76|111.36|111.91|111.51|111.93|111.53|111.75|111.35|19
1733210730000|2024-12-03 07:25:30|111.96|111.56|112|111.6|112.01|111.61|111.96|111.56|12
1733210740000|2024-12-03 07:25:40|111.98|111.58|112.08|111.68|112.08|111.68|111.93|111.53|17
1733210750000|2024-12-03 07:25:50|112.09|111.69|111.97|111.57|112.09|111.69|111.95|111.55|17
1733210760000|2024-12-03 07:26:00|111.98|111.58|111.86|111.46|111.98|111.58|111.83|111.43|23
1733210770000|2024-12-03 07:26:10|111.85|111.45|111.82|111.42|111.86|111.46|111.79|111.39|19
1733210780000|2024-12-03 07:26:20|111.83|111.43|111.64|111.24|111.83|111.43|111.59|111.19|18
1733210790000|2024-12-03 07:26:30|111.65|111.25|111.58|111.18|111.67|111.27|111.56|111.16|19
1733210800000|2024-12-03 07:26:40|111.59|111.19|111.5|111.1|111.59|111.19|111.49|111.09|18
1733210810000|2024-12-03 07:26:50|111.49|111.09|111.51|111.11|111.57|111.17|111.48|111.08|15
1733210820000|2024-12-03 07:27:00|111.48|111.08|111.55|111.15|111.57|111.17|111.48|111.08|23
1733210830000|2024-12-03 07:27:10|111.54|111.14|111.5|111.1|111.6|111.2|111.5|111.1|17
1733210840000|2024-12-03 07:27:20|111.49|111.09|111.48|111.08|111.49|111.09|111.46|111.06|11
1733210850000|2024-12-03 07:27:30|111.47|111.07|111.46|111.06|111.49|111.09|111.4|111|12
1733210860000|2024-12-03 07:27:40|111.47|111.07|111.26|110.86|111.51|111.11|111.24|110.84|22
1733210870000|2024-12-03 07:27:50|111.25|110.85|111.24|110.84|111.26|110.86|111.24|110.84|6
1733210880000|2024-12-03 07:28:00|111.25|110.85|111.28|110.88|111.33|110.93|111.24|110.84|24
1733210890000|2024-12-03 07:28:10|111.27|110.87|111.24|110.84|111.28|110.88|111.14|110.74|20
1733210900000|2024-12-03 07:28:20|111.29|110.89|111.35|110.95|111.36|110.96|111.24|110.84|14
1733210910000|2024-12-03 07:28:30|111.34|110.94|111.25|110.85|111.36|110.96|111.18|110.78|19
1733210920000|2024-12-03 07:28:40|111.22|110.82|111.2|110.8|111.27|110.87|111.2|110.8|18
1733210930000|2024-12-03 07:28:50|111.21|110.81|111.24|110.84|111.26|110.86|111.21|110.81|10
1733210940000|2024-12-03 07:29:00|111.25|110.85|111.25|110.85|111.28|110.88|111.2|110.8|17
1733210950000|2024-12-03 07:29:10|111.26|110.86|111.34|110.94|111.36|110.96|111.26|110.86|10
1733210960000|2024-12-03 07:29:20|111.33|110.93|111.14|110.74|111.33|110.93|111.13|110.73|20
1733210970000|2024-12-03 07:29:30|111.13|110.73|111.26|110.86|111.32|110.92|111.02|110.62|21
1733210980000|2024-12-03 07:29:40|111.25|110.85|111.29|110.89|111.31|110.91|111.19|110.79|14
1733210990000|2024-12-03 07:29:50|111.28|110.88|111.32|110.92|111.32|110.92|111.22|110.82|15
1733211000000|2024-12-03 07:30:00|111.33|110.93|111.29|110.89|111.36|110.96|111.25|110.85|22
1733211010000|2024-12-03 07:30:10|111.3|110.9|111.35|110.95|111.36|110.96|111.29|110.89|15
1733211020000|2024-12-03 07:30:20|111.29|110.89|111.16|110.76|111.29|110.89|111.16|110.76|21
1733211030000|2024-12-03 07:30:30|111.1|110.7|111.08|110.68|111.19|110.79|111.07|110.67|24
1733211040000|2024-12-03 07:30:40|111.09|110.69|110.96|110.56|111.09|110.69|110.96|110.56|20
1733211050000|2024-12-03 07:30:50|110.95|110.55|111.21|110.81|111.24|110.84|110.95|110.55|16
1733211060000|2024-12-03 07:31:00|111.22|110.82|111.33|110.93|111.33|110.93|111.19|110.79|26
1733211070000|2024-12-03 07:31:10|111.34|110.94|111.5|111.1|111.5|111.1|111.34|110.94|16
1733211080000|2024-12-03 07:31:20|111.52|111.12|111.58|111.18|111.58|111.18|111.49|111.09|16
1733211090000|2024-12-03 07:31:30|111.71|111.31|111.62|111.22|111.74|111.34|111.62|111.22|18
1733211100000|2024-12-03 07:31:40|111.63|111.23|111.47|111.07|111.63|111.23|111.39|110.99|24
1733211110000|2024-12-03 07:31:50|111.48|111.08|111.39|110.99|111.48|111.08|111.39|110.99|17
1733211120000|2024-12-03 07:32:00|111.38|110.98|111.37|110.97|111.38|110.98|111.29|110.89|22
1733211130000|2024-12-03 07:32:10|111.36|110.96|111.15|110.75|111.36|110.96|111.15|110.75|16
1733211140000|2024-12-03 07:32:20|111.1|110.7|111.19|110.79|111.23|110.83|111.08|110.68|22
1733211150000|2024-12-03 07:32:30|111.18|110.78|111.17|110.77|111.22|110.82|111.14|110.74|21
1733211160000|2024-12-03 07:32:40|111.18|110.78|111.25|110.85|111.26|110.86|111.15|110.75|18
1733211170000|2024-12-03 07:32:50|111.24|110.84|111.3|110.9|111.3|110.9|111.24|110.84|15
1733211190000|2024-12-03 07:33:10|111.29|110.89|111.25|110.85|111.29|110.89|111.25|110.85|9
1733211200000|2024-12-03 07:33:20|111.26|110.86|111.15|110.75|111.26|110.86|111.15|110.75|18
1733211210000|2024-12-03 07:33:30|111.14|110.74|111.08|110.68|111.16|110.76|111.08|110.68|18
1733211220000|2024-12-03 07:33:40|111.07|110.67|111.07|110.67|111.08|110.68|111.02|110.62|13
1733211230000|2024-12-03 07:33:50|111.06|110.66|110.97|110.57|111.08|110.68|110.96|110.56|13
1733211240000|2024-12-03 07:34:00|110.96|110.56|110.92|110.52|110.99|110.59|110.92|110.52|19
1733211250000|2024-12-03 07:34:10|110.86|110.46|110.84|110.44|110.86|110.46|110.84|110.44|3
1733211260000|2024-12-03 07:34:20|110.79|110.39|110.64|110.24|110.79|110.39|110.64|110.24|16
1733211270000|2024-12-03 07:34:30|110.65|110.25|110.64|110.24|110.73|110.33|110.64|110.24|12
1733211280000|2024-12-03 07:34:40|110.67|110.27|110.72|110.32|110.73|110.33|110.65|110.25|16
1733211290000|2024-12-03 07:34:50|110.71|110.31|110.74|110.34|110.75|110.35|110.71|110.31|8
1733211300000|2024-12-03 07:35:00|110.75|110.35|110.72|110.32|110.76|110.36|110.69|110.29|19
1733211310000|2024-12-03 07:35:10|110.71|110.31|110.9|110.5|110.9|110.5|110.67|110.27|16
1733211320000|2024-12-03 07:35:20|110.88|110.48|111.05|110.65|111.07|110.67|110.88|110.48|20
1733211330000|2024-12-03 07:35:30|111.06|110.66|111|110.6|111.07|110.67|110.96|110.56|12
1733211340000|2024-12-03 07:35:40|111.02|110.62|111.04|110.64|111.04|110.64|110.98|110.58|17
1733211350000|2024-12-03 07:35:50|111.05|110.65|111.05|110.65|111.06|110.66|111.01|110.61|12
1733211360000|2024-12-03 07:36:00|111.04|110.64|110.98|110.58|111.04|110.64|110.97|110.57|18
1733211370000|2024-12-03 07:36:10|110.99|110.59|110.98|110.58|111.03|110.63|110.96|110.56|20
1733211380000|2024-12-03 07:36:20|110.97|110.57|110.99|110.59|111.03|110.63|110.97|110.57|13
1733211390000|2024-12-03 07:36:30|110.98|110.58|111.02|110.62|111.02|110.62|110.92|110.52|22
1733211400000|2024-12-03 07:36:40|111.03|110.63|111.13|110.73|111.13|110.73|111.03|110.63|5
1733211410000|2024-12-03 07:36:50|111.14|110.74|111.19|110.79|111.22|110.82|111.14|110.74|9
1733211420000|2024-12-03 07:37:00|111.17|110.77|111.24|110.84|111.24|110.84|111.16|110.76|11
1733211430000|2024-12-03 07:37:10|111.22|110.82|111.17|110.77|111.22|110.82|111.17|110.77|6
1733211440000|2024-12-03 07:37:20|111.18|110.78|111.07|110.67|111.18|110.78|111.05|110.65|24
1733211450000|2024-12-03 07:37:30|111.05|110.65|111.16|110.76|111.16|110.76|110.96|110.56|23
1733211460000|2024-12-03 07:37:40|111.17|110.77|111.21|110.81|111.23|110.83|111.17|110.77|16
1733211470000|2024-12-03 07:37:50|111.22|110.82|111.18|110.78|111.23|110.83|111.17|110.77|20
1733211480000|2024-12-03 07:38:00|111.17|110.77|111.24|110.84|111.24|110.84|111.16|110.76|9
1733211490000|2024-12-03 07:38:10|111.25|110.85|111.25|110.85|111.37|110.97|111.25|110.85|13
1733211500000|2024-12-03 07:38:20|111.18|110.78|111.23|110.83|111.31|110.91|111.18|110.78|19
1733211510000|2024-12-03 07:38:30|111.22|110.82|111.05|110.65|111.22|110.82|111.05|110.65|17
1733211520000|2024-12-03 07:38:40|111.06|110.66|110.99|110.59|111.1|110.7|110.99|110.59|21
1733211530000|2024-12-03 07:38:50|110.98|110.58|110.8|110.4|110.98|110.58|110.8|110.4|13
1733211540000|2024-12-03 07:39:00|110.81|110.41|110.83|110.43|110.84|110.44|110.8|110.4|12
1733211550000|2024-12-03 07:39:10|110.84|110.44|110.81|110.41|110.84|110.44|110.8|110.4|9
1733211560000|2024-12-03 07:39:20|110.83|110.43|110.85|110.45|110.87|110.47|110.83|110.43|9
1733211570000|2024-12-03 07:39:30|110.84|110.44|110.99|110.59|110.99|110.59|110.84|110.44|9
1733211580000|2024-12-03 07:39:40|111.07|110.67|111.04|110.64|111.09|110.69|111.01|110.61|18
1733211590000|2024-12-03 07:39:50|111.06|110.66|111.06|110.66|111.06|110.66|110.99|110.59|20
1733211600000|2024-12-03 07:40:00|111.07|110.67|111.17|110.77|111.24|110.84|111.06|110.66|25
1733211610000|2024-12-03 07:40:10|111.21|110.81|111.26|110.86|111.3|110.9|111.16|110.76|19
1733211620000|2024-12-03 07:40:20|111.28|110.88|111.63|111.23|111.63|111.23|111.28|110.88|19
1733211630000|2024-12-03 07:40:30|111.66|111.26|111.63|111.23|111.75|111.35|111.63|111.23|23
1733211640000|2024-12-03 07:40:40|111.64|111.24|111.5|111.1|111.64|111.24|111.44|111.04|22
1733211650000|2024-12-03 07:40:50|111.51|111.11|111.35|110.95|111.51|111.11|111.29|110.89|20
1733211660000|2024-12-03 07:41:00|111.34|110.94|111.33|110.93|111.41|111.01|111.32|110.92|14
1733211670000|2024-12-03 07:41:10|111.32|110.92|111.29|110.89|111.39|110.99|111.28|110.88|14
1733211680000|2024-12-03 07:41:20|111.3|110.9|111.4|111|111.4|111|111.28|110.88|19
1733211690000|2024-12-03 07:41:30|111.39|110.99|111.42|111.02|111.43|111.03|111.39|110.99|11
1733211700000|2024-12-03 07:41:40|111.43|111.03|111.56|111.16|111.56|111.16|111.43|111.03|4
1733211710000|2024-12-03 07:41:50|111.57|111.17|111.69|111.29|111.69|111.29|111.57|111.17|6
1733211720000|2024-12-03 07:42:00|111.68|111.28|111.61|111.21|111.68|111.28|111.61|111.21|12
1733211730000|2024-12-03 07:42:10|111.6|111.2|111.55|111.15|111.6|111.2|111.53|111.13|17
1733211740000|2024-12-03 07:42:20|111.58|111.18|111.56|111.16|111.58|111.18|111.53|111.13|15
1733211750000|2024-12-03 07:42:30|111.54|111.14|111.71|111.31|111.71|111.31|111.53|111.13|17
1733211760000|2024-12-03 07:42:40|111.7|111.3|111.7|111.3|111.72|111.32|111.61|111.21|16
1733211770000|2024-12-03 07:42:50|111.69|111.29|111.62|111.22|111.7|111.3|111.52|111.12|25
1733211780000|2024-12-03 07:43:00|111.6|111.2|111.5|111.1|111.61|111.21|111.5|111.1|13
1733211790000|2024-12-03 07:43:10|111.51|111.11|111.69|111.29|111.69|111.29|111.5|111.1|16
1733211800000|2024-12-03 07:43:20|111.7|111.3|111.8|111.4|111.8|111.4|111.7|111.3|7
1733211810000|2024-12-03 07:43:30|111.82|111.42|111.95|111.55|111.95|111.55|111.82|111.42|14
1733211820000|2024-12-03 07:43:40|112.05|111.65|112.04|111.64|112.08|111.68|112.02|111.62|16
1733211830000|2024-12-03 07:43:50|112.03|111.63|112.04|111.64|112.06|111.66|112.02|111.62|12
1733211840000|2024-12-03 07:44:00|112.03|111.63|111.98|111.58|112.04|111.64|111.95|111.55|17
1733211850000|2024-12-03 07:44:10|112|111.6|112.03|111.63|112.05|111.65|111.99|111.59|13
1733211860000|2024-12-03 07:44:20|112.05|111.65|112.11|111.71|112.11|111.71|112.01|111.61|20
1733211870000|2024-12-03 07:44:30|112.09|111.69|112.16|111.76|112.17|111.77|112.09|111.69|9
1733211880000|2024-12-03 07:44:40|112.13|111.73|112.17|111.77|112.17|111.77|112.13|111.73|8
1733211890000|2024-12-03 07:44:50|112.18|111.78|112.14|111.74|112.18|111.78|112.14|111.74|3
1733211900000|2024-12-03 07:45:00|112.13|111.73|111.88|111.48|112.13|111.73|111.86|111.46|21
1733211910000|2024-12-03 07:45:10|111.85|111.45|111.83|111.43|111.86|111.46|111.8|111.4|10
1733211920000|2024-12-03 07:45:20|111.82|111.42|111.75|111.35|111.88|111.48|111.73|111.33|21
1733211930000|2024-12-03 07:45:30|111.74|111.34|111.63|111.23|111.75|111.35|111.63|111.23|16
1733211940000|2024-12-03 07:45:40|111.64|111.24|111.75|111.35|111.76|111.36|111.64|111.24|14
1733211950000|2024-12-03 07:45:50|111.74|111.34|111.7|111.3|111.74|111.34|111.64|111.24|19
1733211960000|2024-12-03 07:46:00|111.67|111.27|111.66|111.26|111.67|111.27|111.63|111.23|12
1733211970000|2024-12-03 07:46:10|111.69|111.29|111.68|111.28|111.7|111.3|111.66|111.26|17
1733211980000|2024-12-03 07:46:20|111.69|111.29|111.75|111.35|111.76|111.36|111.67|111.27|24
1733211990000|2024-12-03 07:46:30|111.74|111.34|111.81|111.41|111.82|111.42|111.73|111.33|21
1733212000000|2024-12-03 07:46:40|111.82|111.42|111.89|111.49|111.97|111.57|111.82|111.42|14
1733212010000|2024-12-03 07:46:50|111.88|111.48|111.95|111.55|111.95|111.55|111.85|111.45|14
1733212020000|2024-12-03 07:47:00|111.96|111.56|112.08|111.68|112.08|111.68|111.94|111.54|14
1733212030000|2024-12-03 07:47:10|112.13|111.73|112.17|111.77|112.17|111.77|112.12|111.72|15
1733212040000|2024-12-03 07:47:20|112.18|111.78|112.18|111.78|112.18|111.78|112.18|111.78|1
1733212050000|2024-12-03 07:47:30|112.25|111.85|112.27|111.87|112.27|111.87|112.25|111.85|3
1733212060000|2024-12-03 07:47:40|112.29|111.89|112.34|111.94|112.34|111.94|112.29|111.89|7
1733212070000|2024-12-03 07:47:50|112.36|111.96|112.43|112.03|112.43|112.03|112.35|111.95|4
1733212080000|2024-12-03 07:48:00|112.5|112.1|112.55|112.15|112.55|112.15|112.5|112.1|5
1733212090000|2024-12-03 07:48:10|112.56|112.16|112.57|112.17|112.63|112.23|112.56|112.16|10
1733212100000|2024-12-03 07:48:20|112.58|112.18|112.53|112.13|112.63|112.23|112.49|112.09|23
1733212110000|2024-12-03 07:48:30|112.49|112.09|112.6|112.2|112.6|112.2|112.49|112.09|13
1733212120000|2024-12-03 07:48:40|112.61|112.21|112.62|112.22|112.63|112.23|112.59|112.19|14
1733212130000|2024-12-03 07:48:50|112.63|112.23|112.85|112.45|112.85|112.45|112.62|112.22|7
1733212140000|2024-12-03 07:49:00|112.86|112.46|112.82|112.42|112.86|112.46|112.75|112.35|12
1733212150000|2024-12-03 07:49:10|112.78|112.38|112.76|112.36|112.8|112.4|112.75|112.35|15
1733212160000|2024-12-03 07:49:20|112.77|112.37|112.57|112.17|112.77|112.37|112.54|112.14|22
1733212170000|2024-12-03 07:49:30|112.58|112.18|112.57|112.17|112.59|112.19|112.53|112.13|12
1733212180000|2024-12-03 07:49:40|112.56|112.16|112.37|111.97|112.56|112.16|112.37|111.97|15
1733212190000|2024-12-03 07:49:50|112.38|111.98|112.33|111.93|112.41|112.01|112.33|111.93|16
1733212200000|2024-12-03 07:50:00|112.32|111.92|112.36|111.96|112.36|111.96|112.31|111.91|14
1733212210000|2024-12-03 07:50:10|112.37|111.97|112.27|111.87|112.43|112.03|112.27|111.87|20
1733212220000|2024-12-03 07:50:20|112.26|111.86|112.25|111.85|112.31|111.91|112.25|111.85|17
1733212230000|2024-12-03 07:50:30|112.24|111.84|112.15|111.75|112.24|111.84|112.15|111.75|10
1733212240000|2024-12-03 07:50:40|112.14|111.74|112.13|111.73|112.14|111.74|112.11|111.71|11
1733212250000|2024-12-03 07:50:50|112.1|111.7|112.01|111.61|112.1|111.7|111.99|111.59|18
1733212260000|2024-12-03 07:51:00|112.02|111.62|112.03|111.63|112.04|111.64|112.02|111.62|11
1733212270000|2024-12-03 07:51:10|112.04|111.64|111.97|111.57|112.05|111.65|111.96|111.56|17
1733212280000|2024-12-03 07:51:20|111.96|111.56|111.87|111.47|111.98|111.58|111.87|111.47|14
1733212290000|2024-12-03 07:51:30|111.88|111.48|111.95|111.55|111.95|111.55|111.87|111.47|15
1733212300000|2024-12-03 07:51:40|111.96|111.56|111.96|111.56|111.98|111.58|111.95|111.55|9
1733212310000|2024-12-03 07:51:50|111.95|111.55|111.92|111.52|111.96|111.56|111.9|111.5|11
1733212320000|2024-12-03 07:52:00|111.91|111.51|111.99|111.59|111.99|111.59|111.91|111.51|12
1733212330000|2024-12-03 07:52:10|112|111.6|111.96|111.56|112.01|111.61|111.93|111.53|16
1733212340000|2024-12-03 07:52:20|111.95|111.55|112.17|111.77|112.23|111.83|111.95|111.55|16
1733212350000|2024-12-03 07:52:30|112.14|111.74|112.11|111.71|112.16|111.76|112.1|111.7|19
1733212360000|2024-12-03 07:52:40|112.12|111.72|112.13|111.73|112.14|111.74|112.05|111.65|22
1733212370000|2024-12-03 07:52:50|112.12|111.72|112.18|111.78|112.24|111.84|112.12|111.72|11
1733212380000|2024-12-03 07:53:00|112.17|111.77|112.22|111.82|112.23|111.83|112.16|111.76|15
1733212390000|2024-12-03 07:53:10|112.23|111.83|112.23|111.83|112.23|111.83|112.17|111.77|11
1733212400000|2024-12-03 07:53:20|112.22|111.82|112.25|111.85|112.25|111.85|112.21|111.81|8
1733212420000|2024-12-03 07:53:40|112.26|111.86|112.25|111.85|112.31|111.91|112.24|111.84|7
1733212430000|2024-12-03 07:53:50|112.26|111.86|112.15|111.75|112.28|111.88|112.11|111.71|15
1733212440000|2024-12-03 07:54:00|112.17|111.77|112.17|111.77|112.29|111.89|112.17|111.77|15
1733212450000|2024-12-03 07:54:10|112.16|111.76|112.08|111.68|112.17|111.77|112.07|111.67|14
1733212460000|2024-12-03 07:54:20|112.07|111.67|112.2|111.8|112.2|111.8|112.05|111.65|20
1733212470000|2024-12-03 07:54:30|112.19|111.79|112.15|111.75|112.2|111.8|112.15|111.75|15
1733212480000|2024-12-03 07:54:40|112.13|111.73|112.09|111.69|112.13|111.73|112.09|111.69|12
1733212490000|2024-12-03 07:54:50|112.08|111.68|112.16|111.76|112.16|111.76|112.08|111.68|10
1733212500000|2024-12-03 07:55:00|112.14|111.74|112.16|111.76|112.16|111.76|112.14|111.74|3
1733212510000|2024-12-03 07:55:10|112.23|111.83|112.16|111.76|112.25|111.85|112.16|111.76|10
1733212520000|2024-12-03 07:55:20|112.17|111.77|112.23|111.83|112.23|111.83|112.13|111.73|20
1733212530000|2024-12-03 07:55:30|112.22|111.82|112.28|111.88|112.28|111.88|112.22|111.82|9
1733212540000|2024-12-03 07:55:40|112.27|111.87|112.25|111.85|112.28|111.88|112.24|111.84|5
1733212550000|2024-12-03 07:55:50|112.26|111.86|112.22|111.82|112.26|111.86|112.2|111.8|14
1733212560000|2024-12-03 07:56:00|112.23|111.83|112.17|111.77|112.23|111.83|112.17|111.77|11
1733212570000|2024-12-03 07:56:10|112.19|111.79|112.17|111.77|112.19|111.79|112.17|111.77|6
1733212580000|2024-12-03 07:56:20|112.18|111.78|112.18|111.78|112.19|111.79|112.18|111.78|3
1733212590000|2024-12-03 07:56:30|112.19|111.79|112.2|111.8|112.2|111.8|112.18|111.78|6
1733212600000|2024-12-03 07:56:40|112.25|111.85|112.28|111.88|112.28|111.88|112.23|111.83|11
1733212610000|2024-12-03 07:56:50|112.27|111.87|112.25|111.85|112.27|111.87|112.23|111.83|10
1733212620000|2024-12-03 07:57:00|112.24|111.84|112.24|111.84|112.24|111.84|112.19|111.79|7
1733212630000|2024-12-03 07:57:10|112.23|111.83|112.19|111.79|112.23|111.83|112.19|111.79|7
1733212640000|2024-12-03 07:57:20|112.2|111.8|112.22|111.82|112.23|111.83|112.18|111.78|10
1733212650000|2024-12-03 07:57:30|112.21|111.81|112.13|111.73|112.21|111.81|112.05|111.65|16
1733212660000|2024-12-03 07:57:40|112.1|111.7|112.16|111.76|112.16|111.76|112.08|111.68|8
1733212670000|2024-12-03 07:57:50|112.17|111.77|112.28|111.88|112.28|111.88|112.17|111.77|4
1733212680000|2024-12-03 07:58:00|112.29|111.89|112.38|111.98|112.41|112.01|112.29|111.89|8
1733212690000|2024-12-03 07:58:10|112.41|112.01|112.42|112.02|112.43|112.03|112.4|112|9
1733212700000|2024-12-03 07:58:20|112.43|112.03|112.43|112.03|112.43|112.03|112.43|112.03|1
1733212710000|2024-12-03 07:58:30|112.5|112.1|112.59|112.19|112.62|112.22|112.5|112.1|6
1733212720000|2024-12-03 07:58:40|112.6|112.2|112.66|112.26|112.67|112.27|112.57|112.17|13
1733212730000|2024-12-03 07:58:50|112.65|112.25|112.7|112.3|112.7|112.3|112.64|112.24|8
1733212740000|2024-12-03 07:59:00|112.67|112.27|112.69|112.29|112.7|112.3|112.67|112.27|12
1733212750000|2024-12-03 07:59:10|112.66|112.26|112.6|112.2|112.67|112.27|112.59|112.19|20
1733212760000|2024-12-03 07:59:20|112.49|112.09|112.52|112.12|112.52|112.12|112.48|112.08|16
1733212770000|2024-12-03 07:59:30|112.51|112.11|112.47|112.07|112.58|112.18|112.47|112.07|17
1733212780000|2024-12-03 07:59:40|112.46|112.06|112.47|112.07|112.47|112.07|112.41|112.01|13
1733212790000|2024-12-03 07:59:50|112.46|112.06|112.51|112.11|112.54|112.14|112.43|112.03|16
1733212800000|2024-12-03 08:00:00|112.52|112.12|112.57|112.17|112.59|112.19|112.49|112.09|16
1733212810000|2024-12-03 08:00:10|112.58|112.18|112.54|112.14|112.61|112.21|112.54|112.14|14
1733212820000|2024-12-03 08:00:20|112.55|112.15|112.56|112.16|112.59|112.19|112.49|112.09|13
1733212830000|2024-12-03 08:00:30|112.59|112.19|112.57|112.17|112.65|112.25|112.57|112.17|19
1733212840000|2024-12-03 08:00:40|112.58|112.18|112.6|112.2|112.61|112.21|112.56|112.16|19
1733212850000|2024-12-03 08:00:50|112.59|112.19|112.64|112.24|112.65|112.25|112.57|112.17|22
1733212860000|2024-12-03 08:01:00|112.63|112.23|112.65|112.25|112.7|112.3|112.59|112.19|21
1733212870000|2024-12-03 08:01:10|112.63|112.23|112.62|112.22|112.66|112.26|112.6|112.2|14
1733212880000|2024-12-03 08:01:20|112.61|112.21|112.61|112.21|112.64|112.24|112.58|112.18|11
1733212890000|2024-12-03 08:01:30|112.62|112.22|112.58|112.18|112.64|112.24|112.58|112.18|9
1733212900000|2024-12-03 08:01:40|112.59|112.19|112.51|112.11|112.62|112.22|112.51|112.11|10
1733212910000|2024-12-03 08:01:50|112.53|112.13|112.58|112.18|112.58|112.18|112.5|112.1|14
1733212920000|2024-12-03 08:02:00|112.56|112.16|112.82|112.42|112.82|112.42|112.55|112.15|14
1733212930000|2024-12-03 08:02:10|112.83|112.43|112.85|112.45|112.85|112.45|112.82|112.42|11
1733212940000|2024-12-03 08:02:20|112.83|112.43|112.62|112.22|112.83|112.43|112.62|112.22|9
1733212950000|2024-12-03 08:02:30|112.63|112.23|112.5|112.1|112.63|112.23|112.49|112.09|23
1733212960000|2024-12-03 08:02:40|112.51|112.11|112.44|112.04|112.51|112.11|112.41|112.01|14
1733212970000|2024-12-03 08:02:50|112.43|112.03|112.46|112.06|112.52|112.12|112.43|112.03|18
1733212980000|2024-12-03 08:03:00|112.45|112.05|112.37|111.97|112.46|112.06|112.34|111.94|19
1733212990000|2024-12-03 08:03:10|112.38|111.98|112.54|112.14|112.58|112.18|112.38|111.98|24
1733213000000|2024-12-03 08:03:20|112.53|112.13|112.48|112.08|112.54|112.14|112.46|112.06|18
1733213010000|2024-12-03 08:03:30|112.47|112.07|112.54|112.14|112.6|112.2|112.47|112.07|14
1733213020000|2024-12-03 08:03:40|112.55|112.15|112.59|112.19|112.59|112.19|112.55|112.15|16
1733213030000|2024-12-03 08:03:50|112.6|112.2|112.62|112.22|112.62|112.22|112.59|112.19|14
1733213040000|2024-12-03 08:04:00|112.69|112.29|112.64|112.24|112.72|112.32|112.64|112.24|20
1733213050000|2024-12-03 08:04:10|112.61|112.21|112.59|112.19|112.63|112.23|112.59|112.19|15
1733213060000|2024-12-03 08:04:20|112.57|112.17|112.66|112.26|112.66|112.26|112.57|112.17|13
1733213070000|2024-12-03 08:04:30|112.67|112.27|112.69|112.29|112.69|112.29|112.65|112.25|9
1733213080000|2024-12-03 08:04:40|112.77|112.37|112.84|112.44|112.85|112.45|112.76|112.36|17
1733213090000|2024-12-03 08:04:50|112.85|112.45|112.85|112.45|112.85|112.45|112.8|112.4|13
1733213100000|2024-12-03 08:05:00|112.87|112.47|112.85|112.45|112.93|112.53|112.85|112.45|17
1733213110000|2024-12-03 08:05:10|112.86|112.46|112.83|112.43|112.91|112.51|112.82|112.42|18
1733213120000|2024-12-03 08:05:20|112.84|112.44|112.68|112.28|112.85|112.45|112.66|112.26|19
1733213130000|2024-12-03 08:05:30|112.66|112.26|112.71|112.31|112.71|112.31|112.66|112.26|14
1733213140000|2024-12-03 08:05:40|112.73|112.33|112.73|112.33|112.75|112.35|112.7|112.3|11
1733213150000|2024-12-03 08:05:50|112.74|112.34|112.8|112.4|112.8|112.4|112.7|112.3|17
1733213160000|2024-12-03 08:06:00|112.79|112.39|112.8|112.4|112.8|112.4|112.78|112.38|8
1733213170000|2024-12-03 08:06:10|112.86|112.46|112.92|112.52|112.92|112.52|112.86|112.46|6
1733213180000|2024-12-03 08:06:20|112.91|112.51|112.91|112.51|112.98|112.58|112.9|112.5|9
1733213190000|2024-12-03 08:06:30|112.92|112.52|112.98|112.58|112.98|112.58|112.92|112.52|8
1733213200000|2024-12-03 08:06:40|112.95|112.55|112.97|112.57|112.98|112.58|112.93|112.53|7
1733213210000|2024-12-03 08:06:50|112.98|112.58|112.99|112.59|112.99|112.59|112.98|112.58|2
1733213220000|2024-12-03 08:07:00|113.06|112.66|113.07|112.67|113.07|112.67|113.05|112.65|5
1733213230000|2024-12-03 08:07:10|113.06|112.66|113.02|112.62|113.06|112.66|113.02|112.62|5
1733213240000|2024-12-03 08:07:20|113.03|112.63|113.15|112.75|113.15|112.75|113.03|112.63|7
1733213260000|2024-12-03 08:07:40|113.12|112.72|113.15|112.75|113.15|112.75|113.12|112.72|6
1733213270000|2024-12-03 08:07:50|113.16|112.76|113.16|112.76|113.16|112.76|113.16|112.76|1
1733213280000|2024-12-03 08:08:00|113.21|112.81|113.1|112.7|113.24|112.84|113.1|112.7|7
1733213290000|2024-12-03 08:08:10|113.13|112.73|113.22|112.82|113.22|112.82|113.11|112.71|16
1733213300000|2024-12-03 08:08:20|113.23|112.83|113.2|112.8|113.24|112.84|113.18|112.78|16
1733213310000|2024-12-03 08:08:30|113.21|112.81|112.88|112.48|113.27|112.87|112.88|112.48|19
1733213320000|2024-12-03 08:08:40|112.89|112.49|112.97|112.57|112.98|112.58|112.87|112.47|16
1733213330000|2024-12-03 08:08:50|112.98|112.58|113.09|112.69|113.11|112.71|112.98|112.58|15
1733213340000|2024-12-03 08:09:00|113.1|112.7|112.93|112.53|113.1|112.7|112.92|112.52|20
1733213350000|2024-12-03 08:09:10|112.94|112.54|113.09|112.69|113.09|112.69|112.94|112.54|19
1733213360000|2024-12-03 08:09:20|113.11|112.71|113.1|112.7|113.16|112.76|113.1|112.7|15
1733213370000|2024-12-03 08:09:30|113.13|112.73|113.19|112.79|113.19|112.79|113.13|112.73|15
1733213380000|2024-12-03 08:09:40|113.16|112.76|113.18|112.78|113.19|112.79|113.15|112.75|17
1733213390000|2024-12-03 08:09:50|113.21|112.81|113.15|112.75|113.22|112.82|113.15|112.75|9
1733213400000|2024-12-03 08:10:00|113.14|112.74|113.01|112.61|113.14|112.74|113.01|112.61|15
1733213410000|2024-12-03 08:10:10|113|112.6|113|112.6|113|112.6|112.95|112.55|16
1733213420000|2024-12-03 08:10:20|112.99|112.59|112.9|112.5|113|112.6|112.88|112.48|11
1733213430000|2024-12-03 08:10:30|112.88|112.48|112.92|112.52|112.97|112.57|112.86|112.46|16
1733213440000|2024-12-03 08:10:40|112.89|112.49|112.87|112.47|112.89|112.49|112.85|112.45|11
1733213450000|2024-12-03 08:10:50|112.86|112.46|112.89|112.49|112.95|112.55|112.86|112.46|8
1733213460000|2024-12-03 08:11:00|112.88|112.48|112.92|112.52|112.92|112.52|112.87|112.47|15
1733213470000|2024-12-03 08:11:10|112.9|112.5|112.77|112.37|112.91|112.51|112.75|112.35|17
1733213480000|2024-12-03 08:11:20|112.78|112.38|112.68|112.28|112.78|112.38|112.66|112.26|25
1733213490000|2024-12-03 08:11:30|112.69|112.29|112.73|112.33|112.77|112.37|112.69|112.29|13
1733213500000|2024-12-03 08:11:40|112.75|112.35|112.76|112.36|112.77|112.37|112.75|112.35|5
1733213510000|2024-12-03 08:11:50|112.75|112.35|112.68|112.28|112.75|112.35|112.68|112.28|7
1733213520000|2024-12-03 08:12:00|112.69|112.29|112.73|112.33|112.78|112.38|112.69|112.29|14
1733213530000|2024-12-03 08:12:10|112.72|112.32|112.72|112.32|112.73|112.33|112.7|112.3|17
1733213540000|2024-12-03 08:12:20|112.75|112.35|112.77|112.37|112.78|112.38|112.72|112.32|13
1733213550000|2024-12-03 08:12:30|112.76|112.36|112.78|112.38|112.78|112.38|112.76|112.36|9
1733213560000|2024-12-03 08:12:40|112.77|112.37|112.69|112.29|112.78|112.38|112.69|112.29|7
1733213570000|2024-12-03 08:12:50|112.7|112.3|112.66|112.26|112.7|112.3|112.64|112.24|11
1733213580000|2024-12-03 08:13:00|112.64|112.24|112.51|112.11|112.65|112.25|112.49|112.09|18
1733213590000|2024-12-03 08:13:10|112.52|112.12|112.53|112.13|112.56|112.16|112.5|112.1|13
1733213600000|2024-12-03 08:13:20|112.54|112.14|112.57|112.17|112.58|112.18|112.5|112.1|19
1733213610000|2024-12-03 08:13:30|112.58|112.18|112.57|112.17|112.6|112.2|112.54|112.14|12
1733213620000|2024-12-03 08:13:40|112.58|112.18|112.56|112.16|112.6|112.2|112.55|112.15|7
1733213630000|2024-12-03 08:13:50|112.57|112.17|112.52|112.12|112.58|112.18|112.51|112.11|18
1733213640000|2024-12-03 08:14:00|112.51|112.11|112.6|112.2|112.65|112.25|112.5|112.1|13
1733213650000|2024-12-03 08:14:10|112.61|112.21|112.62|112.22|112.64|112.24|112.6|112.2|9
1733213660000|2024-12-03 08:14:20|112.6|112.2|112.67|112.27|112.67|112.27|112.6|112.2|6
1733213670000|2024-12-03 08:14:30|112.65|112.25|112.62|112.22|112.67|112.27|112.61|112.21|14
1733213680000|2024-12-03 08:14:40|112.63|112.23|112.6|112.2|112.63|112.23|112.56|112.16|19
1733213690000|2024-12-03 08:14:50|112.59|112.19|112.59|112.19|112.62|112.22|112.52|112.12|13
1733213700000|2024-12-03 08:15:00|112.57|112.17|112.75|112.35|112.76|112.36|112.57|112.17|14
1733213710000|2024-12-03 08:15:10|112.76|112.36|112.78|112.38|112.78|112.38|112.73|112.33|9
1733213720000|2024-12-03 08:15:20|112.75|112.35|112.77|112.37|112.78|112.38|112.73|112.33|7
1733213730000|2024-12-03 08:15:30|112.79|112.39|112.76|112.36|112.83|112.43|112.76|112.36|5
1733213740000|2024-12-03 08:15:40|112.75|112.35|112.7|112.3|112.75|112.35|112.7|112.3|6
1733213750000|2024-12-03 08:15:50|112.68|112.28|112.78|112.38|112.78|112.38|112.68|112.28|8
1733213760000|2024-12-03 08:16:00|112.79|112.39|112.76|112.36|112.79|112.39|112.76|112.36|5
1733213770000|2024-12-03 08:16:10|112.74|112.34|112.67|112.27|112.76|112.36|112.66|112.26|9
1733213780000|2024-12-03 08:16:20|112.64|112.24|112.59|112.19|112.64|112.24|112.54|112.14|11
1733213790000|2024-12-03 08:16:30|112.58|112.18|112.46|112.06|112.58|112.18|112.44|112.04|10
1733213800000|2024-12-03 08:16:40|112.48|112.08|112.52|112.12|112.56|112.16|112.47|112.07|8
1733213810000|2024-12-03 08:16:50|112.51|112.11|112.66|112.26|112.66|112.26|112.5|112.1|16
1733213820000|2024-12-03 08:17:00|112.64|112.24|112.8|112.4|112.8|112.4|112.57|112.17|12
1733213830000|2024-12-03 08:17:10|112.82|112.42|112.96|112.56|112.97|112.57|112.82|112.42|8
1733213840000|2024-12-03 08:17:20|112.97|112.57|112.99|112.59|112.99|112.59|112.96|112.56|6
1733213850000|2024-12-03 08:17:30|113|112.6|113.06|112.66|113.06|112.66|113|112.6|11
1733213860000|2024-12-03 08:17:40|113.07|112.67|113.13|112.73|113.17|112.77|113.07|112.67|11
1733213870000|2024-12-03 08:17:50|113.11|112.71|113.12|112.72|113.12|112.72|113.09|112.69|8
1733213880000|2024-12-03 08:18:00|113.11|112.71|113.04|112.64|113.12|112.72|112.98|112.58|16
1733213890000|2024-12-03 08:18:10|113.05|112.65|113.27|112.87|113.27|112.87|113.05|112.65|15
1733213900000|2024-12-03 08:18:20|113.29|112.89|113.3|112.9|113.38|112.98|113.29|112.89|9
1733213910000|2024-12-03 08:18:30|113.31|112.91|113.26|112.86|113.35|112.95|113.26|112.86|14
1733213920000|2024-12-03 08:18:40|113.27|112.87|113.36|112.96|113.36|112.96|113.27|112.87|17
1733213930000|2024-12-03 08:18:50|113.37|112.97|113.17|112.77|113.4|113|113.15|112.75|15
1733213940000|2024-12-03 08:19:00|113.16|112.76|112.97|112.57|113.19|112.79|112.97|112.57|9
1733213950000|2024-12-03 08:19:10|112.96|112.56|112.93|112.53|112.96|112.56|112.85|112.45|12
1733213960000|2024-12-03 08:19:20|112.89|112.49|112.83|112.43|112.89|112.49|112.77|112.37|10
1733213970000|2024-12-03 08:19:30|112.82|112.42|112.89|112.49|112.89|112.49|112.82|112.42|9
1733213980000|2024-12-03 08:19:40|112.9|112.5|112.99|112.59|112.99|112.59|112.89|112.49|7
1733213990000|2024-12-03 08:19:50|112.96|112.56|112.94|112.54|112.97|112.57|112.9|112.5|7
1733214000000|2024-12-03 08:20:00|112.93|112.53|113.02|112.62|113.06|112.66|112.93|112.53|13
1733214010000|2024-12-03 08:20:10|113.03|112.63|113.08|112.68|113.09|112.69|113.03|112.63|7
1733214020000|2024-12-03 08:20:20|113.07|112.67|113.01|112.61|113.07|112.67|113|112.6|8
1733214030000|2024-12-03 08:20:30|113|112.6|112.91|112.51|113|112.6|112.9|112.5|8
1733214040000|2024-12-03 08:20:40|112.9|112.5|112.77|112.37|112.91|112.51|112.77|112.37|10
1733214050000|2024-12-03 08:20:50|112.78|112.38|112.79|112.39|112.86|112.46|112.76|112.36|14
1733214060000|2024-12-03 08:21:00|112.8|112.4|112.79|112.39|112.82|112.42|112.78|112.38|9
1733214070000|2024-12-03 08:21:10|112.8|112.4|112.41|112.01|112.82|112.42|112.37|111.97|11
1733214080000|2024-12-03 08:21:20|112.42|112.02|112.6|112.2|112.63|112.23|112.42|112.02|16
1733214090000|2024-12-03 08:21:30|112.57|112.17|112.46|112.06|112.57|112.17|112.46|112.06|9
1733214100000|2024-12-03 08:21:40|112.47|112.07|112.43|112.03|112.47|112.07|112.35|111.95|13
1733214110000|2024-12-03 08:21:50|112.47|112.07|112.47|112.07|112.53|112.13|112.47|112.07|10
1733214120000|2024-12-03 08:22:00|112.42|112.02|112.53|112.13|112.54|112.14|112.41|112.01|16
1733214130000|2024-12-03 08:22:10|112.54|112.14|112.5|112.1|112.61|112.21|112.5|112.1|17
1733214140000|2024-12-03 08:22:20|112.51|112.11|112.52|112.12|112.57|112.17|112.51|112.11|15
1733214150000|2024-12-03 08:22:30|112.51|112.11|112.57|112.17|112.58|112.18|112.47|112.07|11
1733214160000|2024-12-03 08:22:40|112.59|112.19|112.95|112.55|113|112.6|112.59|112.19|22
1733214170000|2024-12-03 08:22:50|112.96|112.56|113.03|112.63|113.03|112.63|112.9|112.5|18
1733214180000|2024-12-03 08:23:00|113.07|112.67|113.1|112.7|113.1|112.7|113.03|112.63|19
1733214190000|2024-12-03 08:23:10|113.12|112.72|113.13|112.73|113.18|112.78|113.1|112.7|14
1733214200000|2024-12-03 08:23:20|113.14|112.74|113.12|112.72|113.14|112.74|113.01|112.61|19
1733214210000|2024-12-03 08:23:30|113.14|112.74|113.33|112.93|113.37|112.97|113.14|112.74|22
1733214220000|2024-12-03 08:23:40|113.32|112.92|113.31|112.91|113.4|113|113.3|112.9|21
1733214230000|2024-12-03 08:23:50|113.32|112.92|113.34|112.94|113.35|112.95|113.31|112.91|20
1733214240000|2024-12-03 08:24:00|113.36|112.96|113.44|113.04|113.44|113.04|113.36|112.96|15
1733214250000|2024-12-03 08:24:10|113.47|113.07|113.55|113.15|113.57|113.17|113.45|113.05|16
1733214260000|2024-12-03 08:24:20|113.52|113.12|113.54|113.14|113.58|113.18|113.52|113.12|13
1733214270000|2024-12-03 08:24:30|113.53|113.13|113.41|113.01|113.53|113.13|113.4|113|10
1733214280000|2024-12-03 08:24:40|113.4|113|113.4|113|113.46|113.06|113.4|113|10
1733214290000|2024-12-03 08:24:50|113.43|113.03|113.43|113.03|113.44|113.04|113.41|113.01|7
1733214300000|2024-12-03 08:25:00|113.42|113.02|113.19|112.79|113.42|113.02|113.19|112.79|12
1733214310000|2024-12-03 08:25:10|113.18|112.78|113.08|112.68|113.19|112.79|113.08|112.68|15
1733214320000|2024-12-03 08:25:20|113.06|112.66|112.95|112.55|113.06|112.66|112.95|112.55|11
1733214330000|2024-12-03 08:25:30|112.97|112.57|113.07|112.67|113.07|112.67|112.97|112.57|12
1733214340000|2024-12-03 08:25:40|113.1|112.7|113.1|112.7|113.13|112.73|113.1|112.7|8
1733214350000|2024-12-03 08:25:50|113.12|112.72|113.04|112.64|113.12|112.72|113.03|112.63|8
1733214360000|2024-12-03 08:26:00|113.03|112.63|112.97|112.57|113.03|112.63|112.92|112.52|11
1733214370000|2024-12-03 08:26:10|112.98|112.58|112.98|112.58|113|112.6|112.98|112.58|5
1733214380000|2024-12-03 08:26:20|112.94|112.54|112.94|112.54|112.94|112.54|112.88|112.48|21
1733214390000|2024-12-03 08:26:30|112.93|112.53|112.91|112.51|112.93|112.53|112.9|112.5|6
1733214400000|2024-12-03 08:26:40|112.93|112.53|112.9|112.5|112.93|112.53|112.9|112.5|8
1733214410000|2024-12-03 08:26:50|112.89|112.49|112.87|112.47|112.9|112.5|112.79|112.39|12
1733214420000|2024-12-03 08:27:00|112.85|112.45|112.91|112.51|112.91|112.51|112.85|112.45|5
1733214430000|2024-12-03 08:27:10|112.89|112.49|113.01|112.61|113.07|112.67|112.86|112.46|13
1733214440000|2024-12-03 08:27:20|113.02|112.62|113|112.6|113.05|112.65|113|112.6|7
1733214450000|2024-12-03 08:27:30|113.02|112.62|113.09|112.69|113.09|112.69|113.01|112.61|8
1733214460000|2024-12-03 08:27:40|113.07|112.67|113.09|112.69|113.1|112.7|113.07|112.67|5
1733214470000|2024-12-03 08:27:50|113.1|112.7|113.07|112.67|113.1|112.7|112.99|112.59|9
1733214480000|2024-12-03 08:28:00|113.06|112.66|113.01|112.61|113.11|112.71|113.01|112.61|12
1733214490000|2024-12-03 08:28:10|113.02|112.62|113.01|112.61|113.02|112.62|112.91|112.51|14
1733214500000|2024-12-03 08:28:20|113.03|112.63|113.05|112.65|113.07|112.67|113.03|112.63|7
1733214510000|2024-12-03 08:28:30|113.04|112.64|113.08|112.68|113.08|112.68|113.02|112.62|11
1733214520000|2024-12-03 08:28:40|113.07|112.67|113.22|112.82|113.22|112.82|113.07|112.67|10
1733214530000|2024-12-03 08:28:50|113.25|112.85|113.23|112.83|113.28|112.88|113.22|112.82|10
1733214540000|2024-12-03 08:29:00|113.21|112.81|113.13|112.73|113.21|112.81|113.12|112.72|4
1733214550000|2024-12-03 08:29:10|113.14|112.74|113.16|112.76|113.18|112.78|113.14|112.74|6
1733214560000|2024-12-03 08:29:20|113.14|112.74|113.06|112.66|113.14|112.74|113.06|112.66|4
1733214570000|2024-12-03 08:29:30|113.14|112.74|113.12|112.72|113.14|112.74|113.1|112.7|8
1733214580000|2024-12-03 08:29:40|113.15|112.75|113.25|112.85|113.25|112.85|113.15|112.75|8
1733214590000|2024-12-03 08:29:50|113.27|112.87|113.3|112.9|113.3|112.9|113.27|112.87|3
1733214600000|2024-12-03 08:30:00|113.29|112.89|113.3|112.9|113.3|112.9|113.29|112.89|2
1733214610000|2024-12-03 08:30:10|113.34|112.94|113.48|113.08|113.48|113.08|113.34|112.94|9
1733214620000|2024-12-03 08:30:20|113.45|113.05|113.45|113.05|113.49|113.09|113.45|113.05|9
1733214630000|2024-12-03 08:30:30|113.46|113.06|113.52|113.12|113.53|113.13|113.45|113.05|14
1733214640000|2024-12-03 08:30:40|113.53|113.13|113.43|113.03|113.53|113.13|113.43|113.03|11
1733214650000|2024-12-03 08:30:50|113.44|113.04|113.18|112.78|113.44|113.04|113.17|112.77|16
1733214660000|2024-12-03 08:31:00|113.17|112.77|113.28|112.88|113.28|112.88|113.16|112.76|10
1733214670000|2024-12-03 08:31:10|113.29|112.89|113.33|112.93|113.34|112.94|113.29|112.89|8
1733214680000|2024-12-03 08:31:20|113.34|112.94|113.29|112.89|113.34|112.94|113.25|112.85|18
1733214690000|2024-12-03 08:31:30|113.27|112.87|113.04|112.64|113.28|112.88|113.04|112.64|23
1733214700000|2024-12-03 08:31:40|113.07|112.67|113.05|112.65|113.17|112.77|113.05|112.65|18
1733214710000|2024-12-03 08:31:50|113.04|112.64|113.02|112.62|113.11|112.71|113.02|112.62|17
1733214720000|2024-12-03 08:32:00|113.01|112.61|112.7|112.3|113.01|112.61|112.65|112.25|21
1733214730000|2024-12-03 08:32:10|112.73|112.33|112.78|112.38|112.84|112.44|112.73|112.33|23
1733214740000|2024-12-03 08:32:20|112.77|112.37|112.84|112.44|112.88|112.48|112.77|112.37|15
1733214750000|2024-12-03 08:32:30|112.81|112.41|113.01|112.61|113.04|112.64|112.81|112.41|26
1733214760000|2024-12-03 08:32:40|113.02|112.62|113.12|112.72|113.12|112.72|113|112.6|12
1733214770000|2024-12-03 08:32:50|113.15|112.75|113.12|112.72|113.15|112.75|113.11|112.71|6
1733214780000|2024-12-03 08:33:00|113.13|112.73|113.06|112.66|113.15|112.75|113.06|112.66|12
1733214790000|2024-12-03 08:33:10|113.07|112.67|113.02|112.62|113.1|112.7|113.02|112.62|22
1733214800000|2024-12-03 08:33:20|113.01|112.61|112.96|112.56|113.01|112.61|112.93|112.53|19
1733214810000|2024-12-03 08:33:30|112.95|112.55|113.04|112.64|113.04|112.64|112.95|112.55|16
1733214820000|2024-12-03 08:33:40|113.05|112.65|113.1|112.7|113.1|112.7|113.05|112.65|12
1733214830000|2024-12-03 08:33:50|113.11|112.71|113.05|112.65|113.12|112.72|113.05|112.65|15
1733214840000|2024-12-03 08:34:00|113.04|112.64|113.05|112.65|113.1|112.7|113.04|112.64|13
1733214850000|2024-12-03 08:34:10|113.04|112.64|113.04|112.64|113.07|112.67|113.02|112.62|18
1733214860000|2024-12-03 08:34:20|113.02|112.62|112.99|112.59|113.05|112.65|112.97|112.57|15
1733214870000|2024-12-03 08:34:30|113.02|112.62|113.06|112.66|113.09|112.69|113.02|112.62|11
1733214880000|2024-12-03 08:34:40|113.07|112.67|113.05|112.65|113.07|112.67|113.04|112.64|7
1733214890000|2024-12-03 08:34:50|113.06|112.66|113.07|112.67|113.11|112.71|113.04|112.64|19
1733214900000|2024-12-03 08:35:00|113.08|112.68|112.87|112.47|113.08|112.68|112.8|112.4|21
1733214910000|2024-12-03 08:35:10|112.86|112.46|112.92|112.52|112.92|112.52|112.64|112.24|25
1733214920000|2024-12-03 08:35:20|112.93|112.53|112.91|112.51|113|112.6|112.85|112.45|16
1733214930000|2024-12-03 08:35:30|112.92|112.52|112.9|112.5|112.93|112.53|112.89|112.49|18
1733214940000|2024-12-03 08:35:40|112.89|112.49|112.93|112.53|112.96|112.56|112.87|112.47|13
1733214950000|2024-12-03 08:35:50|112.94|112.54|112.86|112.46|112.94|112.54|112.82|112.42|16
1733214960000|2024-12-03 08:36:00|112.87|112.47|112.88|112.48|112.91|112.51|112.84|112.44|14
1733214970000|2024-12-03 08:36:10|112.86|112.46|112.77|112.37|112.86|112.46|112.73|112.33|16
1733214980000|2024-12-03 08:36:20|112.79|112.39|112.73|112.33|112.81|112.41|112.73|112.33|24
1733214990000|2024-12-03 08:36:30|112.67|112.27|112.74|112.34|112.75|112.35|112.65|112.25|18
1733215000000|2024-12-03 08:36:40|112.73|112.33|112.67|112.27|112.73|112.33|112.66|112.26|15
1733215010000|2024-12-03 08:36:50|112.66|112.26|112.69|112.29|112.71|112.31|112.65|112.25|13
1733215020000|2024-12-03 08:37:00|112.68|112.28|112.74|112.34|112.75|112.35|112.68|112.28|11
1733215030000|2024-12-03 08:37:10|112.73|112.33|112.62|112.22|112.73|112.33|112.62|112.22|18
1733215040000|2024-12-03 08:37:20|112.63|112.23|112.65|112.25|112.67|112.27|112.63|112.23|17
1733215050000|2024-12-03 08:37:30|112.66|112.26|112.7|112.3|112.7|112.3|112.65|112.25|7
1733215060000|2024-12-03 08:37:40|112.71|112.31|112.77|112.37|112.77|112.37|112.71|112.31|11
1733215070000|2024-12-03 08:37:50|112.78|112.38|112.79|112.39|112.79|112.39|112.78|112.38|2
1733215080000|2024-12-03 08:38:00|112.8|112.4|112.89|112.49|112.89|112.49|112.8|112.4|3
1733215090000|2024-12-03 08:38:10|112.93|112.53|112.96|112.56|112.96|112.56|112.92|112.52|12
1733215110000|2024-12-03 08:38:30|113.11|112.71|113.11|112.71|113.11|112.71|113.1|112.7|3
1733215120000|2024-12-03 08:38:40|113.13|112.73|113.15|112.75|113.15|112.75|113.13|112.73|3
1733215130000|2024-12-03 08:38:50|113.16|112.76|113.21|112.81|113.21|112.81|113.16|112.76|7
1733215140000|2024-12-03 08:39:00|113.19|112.79|113.16|112.76|113.19|112.79|113.16|112.76|12
1733215150000|2024-12-03 08:39:10|113.13|112.73|113.14|112.74|113.15|112.75|113.13|112.73|6
1733215160000|2024-12-03 08:39:20|113.12|112.72|113.05|112.65|113.12|112.72|113.04|112.64|11
1733215170000|2024-12-03 08:39:30|113.04|112.64|113.2|112.8|113.2|112.8|113.04|112.64|12
1733215180000|2024-12-03 08:39:40|113.19|112.79|113.11|112.71|113.19|112.79|113.11|112.71|2
1733215190000|2024-12-03 08:39:50|113.12|112.72|113.14|112.74|113.15|112.75|113.11|112.71|10
1733215200000|2024-12-03 08:40:00|113.15|112.75|113.15|112.75|113.16|112.76|113.1|112.7|15
1733215210000|2024-12-03 08:40:10|113.16|112.76|113.15|112.75|113.18|112.78|113.07|112.67|15
1733215220000|2024-12-03 08:40:20|113.16|112.76|113.22|112.82|113.22|112.82|113.16|112.76|4
1733215240000|2024-12-03 08:40:40|113.31|112.91|113.38|112.98|113.39|112.99|113.31|112.91|10
1733215250000|2024-12-03 08:40:50|113.37|112.97|113.38|112.98|113.39|112.99|113.35|112.95|10
1733215260000|2024-12-03 08:41:00|113.39|112.99|113.55|113.15|113.55|113.15|113.39|112.99|7
1733215270000|2024-12-03 08:41:10|113.57|113.17|113.82|113.42|113.84|113.44|113.57|113.17|16
1733215280000|2024-12-03 08:41:20|113.81|113.41|113.78|113.38|113.85|113.45|113.78|113.38|15
1733215290000|2024-12-03 08:41:30|113.77|113.37|113.8|113.4|113.81|113.41|113.74|113.34|11
1733215300000|2024-12-03 08:41:40|113.77|113.37|113.75|113.35|113.8|113.4|113.75|113.35|11
1733215310000|2024-12-03 08:41:50|113.73|113.33|113.56|113.16|113.74|113.34|113.56|113.16|17
1733215320000|2024-12-03 08:42:00|113.55|113.15|113.44|113.04|113.57|113.17|113.44|113.04|12
1733215330000|2024-12-03 08:42:10|113.39|112.99|113.38|112.98|113.47|113.07|113.36|112.96|18
1733215340000|2024-12-03 08:42:20|113.4|113|113.42|113.02|113.42|113.02|113.39|112.99|6
1733215350000|2024-12-03 08:42:30|113.41|113.01|113.42|113.02|113.42|113.02|113.41|113.01|2
1733215360000|2024-12-03 08:42:40|113.45|113.05|113.46|113.06|113.49|113.09|113.45|113.05|4
1733215370000|2024-12-03 08:42:50|113.47|113.07|113.46|113.06|113.49|113.09|113.45|113.05|10
1733215380000|2024-12-03 08:43:00|113.45|113.05|113.46|113.06|113.46|113.06|113.45|113.05|8
1733215390000|2024-12-03 08:43:10|113.47|113.07|113.43|113.03|113.47|113.07|113.43|113.03|9
1733215400000|2024-12-03 08:43:20|113.42|113.02|113.3|112.9|113.42|113.02|113.3|112.9|11
1733215410000|2024-12-03 08:43:30|113.32|112.92|113.11|112.71|113.33|112.93|113.1|112.7|17
1733215420000|2024-12-03 08:43:40|113.08|112.68|113.04|112.64|113.13|112.73|113.01|112.61|17
1733215430000|2024-12-03 08:43:50|113.05|112.65|113.06|112.66|113.12|112.72|113.05|112.65|13
1733215440000|2024-12-03 08:44:00|113.05|112.65|113.06|112.66|113.06|112.66|113.04|112.64|9
1733215450000|2024-12-03 08:44:10|113.16|112.76|113.18|112.78|113.29|112.89|113.16|112.76|22
1733215460000|2024-12-03 08:44:20|113.19|112.79|113.21|112.81|113.21|112.81|113.14|112.74|10
1733215470000|2024-12-03 08:44:30|113.2|112.8|113.31|112.91|113.33|112.93|113.2|112.8|15
1733215480000|2024-12-03 08:44:40|113.32|112.92|113.44|113.04|113.44|113.04|113.32|112.92|7
1733215490000|2024-12-03 08:44:50|113.43|113.03|113.36|112.96|113.43|113.03|113.35|112.95|11
1733215500000|2024-12-03 08:45:00|113.36|112.96|113.34|112.94|113.4|113|113.34|112.94|7
1733215510000|2024-12-03 08:45:10|113.35|112.95|113.45|113.05|113.46|113.06|113.35|112.95|10
1733215520000|2024-12-03 08:45:20|113.42|113.02|113.42|113.02|113.5|113.1|113.42|113.02|10
1733215530000|2024-12-03 08:45:30|113.38|112.98|113.31|112.91|113.42|113.02|113.31|112.91|9
1733215540000|2024-12-03 08:45:40|113.32|112.92|113.33|112.93|113.33|112.93|113.29|112.89|5
1733215550000|2024-12-03 08:45:50|113.34|112.94|113.46|113.06|113.46|113.06|113.34|112.94|13
1733215560000|2024-12-03 08:46:00|113.45|113.05|113.48|113.08|113.51|113.11|113.45|113.05|9
1733215570000|2024-12-03 08:46:10|113.5|113.1|113.59|113.19|113.59|113.19|113.46|113.06|8
1733215580000|2024-12-03 08:46:20|113.58|113.18|113.53|113.13|113.59|113.19|113.53|113.13|4
1733215590000|2024-12-03 08:46:30|113.52|113.12|113.48|113.08|113.53|113.13|113.46|113.06|9
1733215600000|2024-12-03 08:46:40|113.49|113.09|113.51|113.11|113.53|113.13|113.49|113.09|5
1733215610000|2024-12-03 08:46:50|113.52|113.12|113.65|113.25|113.68|113.28|113.52|113.12|10
1733215620000|2024-12-03 08:47:00|113.64|113.24|113.52|113.12|113.64|113.24|113.52|113.12|9
1733215630000|2024-12-03 08:47:10|113.55|113.15|113.56|113.16|113.61|113.21|113.54|113.14|8
1733215640000|2024-12-03 08:47:20|113.55|113.15|113.55|113.15|113.6|113.2|113.55|113.15|7
1733215650000|2024-12-03 08:47:30|113.58|113.18|113.66|113.26|113.66|113.26|113.56|113.16|14
1733215660000|2024-12-03 08:47:40|113.67|113.27|113.72|113.32|113.76|113.36|113.67|113.27|8
1733215670000|2024-12-03 08:47:50|113.71|113.31|113.65|113.25|113.72|113.32|113.65|113.25|5
1733215680000|2024-12-03 08:48:00|113.63|113.23|113.51|113.11|113.63|113.23|113.5|113.1|8
1733215690000|2024-12-03 08:48:10|113.5|113.1|113.52|113.12|113.53|113.13|113.5|113.1|3
1733215700000|2024-12-03 08:48:20|113.51|113.11|113.59|113.19|113.62|113.22|113.51|113.11|9
1733215710000|2024-12-03 08:48:30|113.55|113.15|113.56|113.16|113.64|113.24|113.54|113.14|11
1733215720000|2024-12-03 08:48:40|113.55|113.15|113.75|113.35|113.75|113.35|113.55|113.15|14
1733215730000|2024-12-03 08:48:50|113.74|113.34|113.64|113.24|113.74|113.34|113.64|113.24|9
1733215740000|2024-12-03 08:49:00|113.65|113.25|113.75|113.35|113.76|113.36|113.61|113.21|15
1733215750000|2024-12-03 08:49:10|113.68|113.28|113.64|113.24|113.68|113.28|113.63|113.23|10
1733215760000|2024-12-03 08:49:20|113.67|113.27|113.75|113.35|113.75|113.35|113.67|113.27|4
1733215770000|2024-12-03 08:49:30|113.73|113.33|113.8|113.4|113.84|113.44|113.73|113.33|10
1733215780000|2024-12-03 08:49:40|113.78|113.38|113.74|113.34|113.78|113.38|113.74|113.34|4
1733215790000|2024-12-03 08:49:50|113.76|113.36|113.69|113.29|113.77|113.37|113.69|113.29|5
1733215800000|2024-12-03 08:50:00|113.66|113.26|113.8|113.4|113.89|113.49|113.66|113.26|16
1733215810000|2024-12-03 08:50:10|113.77|113.37|113.69|113.29|113.78|113.38|113.67|113.27|8
1733215820000|2024-12-03 08:50:20|113.71|113.31|113.83|113.43|113.84|113.44|113.71|113.31|11
1733215830000|2024-12-03 08:50:30|113.82|113.42|113.89|113.49|113.89|113.49|113.78|113.38|19
1733215840000|2024-12-03 08:50:40|113.93|113.53|114.02|113.62|114.02|113.62|113.93|113.53|6
1733215850000|2024-12-03 08:50:50|114.03|113.63|114.07|113.67|114.08|113.68|114.03|113.63|8
1733215860000|2024-12-03 08:51:00|114.08|113.68|113.72|113.32|114.08|113.68|113.72|113.32|13
1733215870000|2024-12-03 08:51:10|113.71|113.31|113.73|113.33|113.77|113.37|113.69|113.29|12
1733215880000|2024-12-03 08:51:20|113.78|113.38|113.96|113.56|113.96|113.56|113.78|113.38|11
1733215890000|2024-12-03 08:51:30|113.94|113.54|113.72|113.32|113.94|113.54|113.7|113.3|6
1733215900000|2024-12-03 08:51:40|113.73|113.33|113.66|113.26|113.78|113.38|113.66|113.26|9
1733215910000|2024-12-03 08:51:50|113.67|113.27|113.6|113.2|113.67|113.27|113.6|113.2|7
1733215920000|2024-12-03 08:52:00|113.56|113.16|113.66|113.26|113.66|113.26|113.45|113.05|12
1733215930000|2024-12-03 08:52:10|113.67|113.27|113.67|113.27|113.77|113.37|113.66|113.26|14
1733215940000|2024-12-03 08:52:20|113.66|113.26|113.63|113.23|113.66|113.26|113.63|113.23|4
1733215950000|2024-12-03 08:52:30|113.64|113.24|113.7|113.3|113.7|113.3|113.64|113.24|10
1733215960000|2024-12-03 08:52:40|113.69|113.29|113.62|113.22|113.69|113.29|113.62|113.22|5
1733215970000|2024-12-03 08:52:50|113.63|113.23|113.74|113.34|113.74|113.34|113.63|113.23|14
1733215980000|2024-12-03 08:53:00|113.72|113.32|113.71|113.31|113.81|113.41|113.7|113.3|13
1733215990000|2024-12-03 08:53:10|113.72|113.32|113.8|113.4|113.83|113.43|113.72|113.32|12
1733216000000|2024-12-03 08:53:20|113.84|113.44|113.86|113.46|113.87|113.47|113.84|113.44|6
1733216010000|2024-12-03 08:53:30|113.85|113.45|113.78|113.38|113.85|113.45|113.75|113.35|13
1733216020000|2024-12-03 08:53:40|113.77|113.37|113.83|113.43|113.86|113.46|113.72|113.32|17
1733216030000|2024-12-03 08:53:50|113.84|113.44|113.86|113.46|113.87|113.47|113.83|113.43|8
1733216040000|2024-12-03 08:54:00|113.87|113.47|113.85|113.45|113.92|113.52|113.85|113.45|12
1733216050000|2024-12-03 08:54:10|113.88|113.48|113.91|113.51|113.92|113.52|113.87|113.47|5
1733216060000|2024-12-03 08:54:20|113.94|113.54|113.95|113.55|113.95|113.55|113.94|113.54|2
1733216190000|2024-12-03 08:56:30|114.12|113.72|114.22|113.82|114.31|113.91|114.12|113.72|5
1733216200000|2024-12-03 08:56:40|114.23|113.83|114.26|113.86|114.28|113.88|114.22|113.82|11
1733216210000|2024-12-03 08:56:50|114.25|113.85|114.15|113.75|114.25|113.85|114.15|113.75|4
1733216220000|2024-12-03 08:57:00|114.12|113.72|114.18|113.78|114.18|113.78|114.12|113.72|5
1733216230000|2024-12-03 08:57:10|114.17|113.77|114.16|113.76|114.18|113.78|114.16|113.76|4
1733216240000|2024-12-03 08:57:20|114.15|113.75|114.18|113.78|114.18|113.78|114.14|113.74|4
1733216250000|2024-12-03 08:57:30|114.2|113.8|114.14|113.74|114.22|113.82|114.14|113.74|9
1733216260000|2024-12-03 08:57:40|114.13|113.73|114.15|113.75|114.15|113.75|114.12|113.72|3
1733216270000|2024-12-03 08:57:50|114.16|113.76|114.11|113.71|114.16|113.76|114.11|113.71|3
1733216280000|2024-12-03 08:58:00|114.15|113.75|114.15|113.75|114.19|113.79|114.13|113.73|8
1733216290000|2024-12-03 08:58:10|114.14|113.74|114|113.6|114.14|113.74|114|113.6|6
1733216300000|2024-12-03 08:58:20|114.02|113.62|114.09|113.69|114.1|113.7|114.02|113.62|9
1733216310000|2024-12-03 08:58:30|114.1|113.7|114.1|113.7|114.14|113.74|114.1|113.7|5
1733216320000|2024-12-03 08:58:40|114.13|113.73|114.14|113.74|114.14|113.74|114.13|113.73|2
1733216330000|2024-12-03 08:58:50|114.18|113.78|114.21|113.81|114.22|113.82|114.18|113.78|8
1733216340000|2024-12-03 08:59:00|114.22|113.82|114.24|113.84|114.31|113.91|114.22|113.82|11
1733216350000|2024-12-03 08:59:10|114.23|113.83|114.3|113.9|114.31|113.91|114.22|113.82|8
1733216360000|2024-12-03 08:59:20|114.29|113.89|114.16|113.76|114.29|113.89|114.15|113.75|6
1733216370000|2024-12-03 08:59:30|114.17|113.77|114.3|113.9|114.3|113.9|114.17|113.77|10
1733216380000|2024-12-03 08:59:40|114.28|113.88|114.39|113.99|114.4|114|114.24|113.84|8
1733216390000|2024-12-03 08:59:50|114.4|114|114.48|114.08|114.48|114.08|114.4|114|9
1733216400000|2024-12-03 09:00:00|114.49|114.09|114.47|114.07|114.53|114.13|114.47|114.07|9
1733216410000|2024-12-03 09:00:10|114.46|114.06|114.41|114.01|114.46|114.06|114.41|114.01|9
1733216420000|2024-12-03 09:00:20|114.4|114|114.29|113.89|114.4|114|114.29|113.89|11
1733216430000|2024-12-03 09:00:30|114.31|113.91|114.35|113.95|114.37|113.97|114.31|113.91|13
1733216440000|2024-12-03 09:00:40|114.36|113.96|114.35|113.95|114.42|114.02|114.35|113.95|14
1733216450000|2024-12-03 09:00:50|114.36|113.96|114.41|114.01|114.41|114.01|114.36|113.96|5
1733216460000|2024-12-03 09:01:00|114.42|114.02|114.22|113.82|114.42|114.02|114.22|113.82|16
1733216470000|2024-12-03 09:01:10|114.23|113.83|114.23|113.83|114.28|113.88|114.22|113.82|18
1733216480000|2024-12-03 09:01:20|114.25|113.85|114.26|113.86|114.26|113.86|114.24|113.84|10
1733216490000|2024-12-03 09:01:30|114.25|113.85|114.22|113.82|114.27|113.87|114.2|113.8|18
1733216500000|2024-12-03 09:01:40|114.23|113.83|114.12|113.72|114.23|113.83|114.12|113.72|16
1733216510000|2024-12-03 09:01:50|114.13|113.73|114.14|113.74|114.2|113.8|114.11|113.71|17
1733216520000|2024-12-03 09:02:00|114.12|113.72|114.14|113.74|114.14|113.74|114.06|113.66|16
1733216530000|2024-12-03 09:02:10|114.15|113.75|114.2|113.8|114.2|113.8|114.15|113.75|6
1733216540000|2024-12-03 09:02:20|114.26|113.86|114.24|113.84|114.28|113.88|114.23|113.83|9
1733216550000|2024-12-03 09:02:30|114.21|113.81|114.21|113.81|114.23|113.83|114.21|113.81|6
1733216560000|2024-12-03 09:02:40|114.22|113.82|114.16|113.76|114.23|113.83|114.13|113.73|13
1733216570000|2024-12-03 09:02:50|114.15|113.75|114.14|113.74|114.21|113.81|114.14|113.74|15
1733216580000|2024-12-03 09:03:00|114.15|113.75|114.17|113.77|114.17|113.77|114.12|113.72|18
1733216590000|2024-12-03 09:03:10|114.16|113.76|114.02|113.62|114.16|113.76|114|113.6|17
1733216600000|2024-12-03 09:03:20|114.01|113.61|113.86|113.46|114.01|113.61|113.83|113.43|18
1733216610000|2024-12-03 09:03:30|113.87|113.47|113.94|113.54|113.95|113.55|113.87|113.47|12
1733216620000|2024-12-03 09:03:40|113.93|113.53|113.86|113.46|113.93|113.53|113.86|113.46|13
1733216630000|2024-12-03 09:03:50|113.88|113.48|113.76|113.36|113.88|113.48|113.75|113.35|15
1733216640000|2024-12-03 09:04:00|113.75|113.35|113.88|113.48|113.88|113.48|113.74|113.34|20
1733216650000|2024-12-03 09:04:10|113.89|113.49|113.91|113.51|113.94|113.54|113.89|113.49|8
1733216660000|2024-12-03 09:04:20|113.92|113.52|113.9|113.5|113.92|113.52|113.9|113.5|7
1733216670000|2024-12-03 09:04:30|113.92|113.52|113.97|113.57|114|113.6|113.91|113.51|15
1733216680000|2024-12-03 09:04:40|113.98|113.58|114.01|113.61|114.01|113.61|113.98|113.58|4
1733216690000|2024-12-03 09:04:50|114.02|113.62|114.18|113.78|114.18|113.78|114.02|113.62|6
1733216700000|2024-12-03 09:05:00|114.19|113.79|114.13|113.73|114.19|113.79|114.12|113.72|15
1733216710000|2024-12-03 09:05:10|114.16|113.76|114.25|113.85|114.25|113.85|114.14|113.74|13
1733216720000|2024-12-03 09:05:20|114.22|113.82|114.03|113.63|114.24|113.84|114.03|113.63|15
1733216730000|2024-12-03 09:05:30|114.02|113.62|113.91|113.51|114.02|113.62|113.9|113.5|13
1733216740000|2024-12-03 09:05:40|113.9|113.5|113.89|113.49|113.93|113.53|113.83|113.43|14
1733216750000|2024-12-03 09:05:50|113.88|113.48|113.92|113.52|113.93|113.53|113.88|113.48|10
1733216760000|2024-12-03 09:06:00|113.93|113.53|113.93|113.53|113.96|113.56|113.91|113.51|15
1733216770000|2024-12-03 09:06:10|113.94|113.54|113.92|113.52|113.95|113.55|113.91|113.51|12
1733216780000|2024-12-03 09:06:20|113.94|113.54|113.93|113.53|113.97|113.57|113.93|113.53|16
1733216790000|2024-12-03 09:06:30|113.94|113.54|114|113.6|114|113.6|113.94|113.54|6
1733216800000|2024-12-03 09:06:40|114.01|113.61|114.01|113.61|114.01|113.61|114|113.6|5
1733216810000|2024-12-03 09:06:50|114|113.6|113.94|113.54|114|113.6|113.93|113.53|4
1733216820000|2024-12-03 09:07:00|113.97|113.57|114|113.6|114.01|113.61|113.97|113.57|8
1733216830000|2024-12-03 09:07:10|113.99|113.59|114.23|113.83|114.23|113.83|113.97|113.57|14
1733216840000|2024-12-03 09:07:20|114.21|113.81|114.19|113.79|114.21|113.81|114.15|113.75|21
1733216850000|2024-12-03 09:07:30|114.18|113.78|114.15|113.75|114.19|113.79|114.14|113.74|14
1733216860000|2024-12-03 09:07:40|114.14|113.74|114.17|113.77|114.2|113.8|114.13|113.73|18
1733216870000|2024-12-03 09:07:50|114.16|113.76|114.22|113.82|114.22|113.82|114.16|113.76|8
1733216880000|2024-12-03 09:08:00|114.2|113.8|114.22|113.82|114.23|113.83|114.2|113.8|10
1733216890000|2024-12-03 09:08:10|114.21|113.81|114.18|113.78|114.21|113.81|114.15|113.75|4
1733216900000|2024-12-03 09:08:20|114.19|113.79|114.25|113.85|114.25|113.85|114.19|113.79|8
1733216910000|2024-12-03 09:08:30|114.22|113.82|114.25|113.85|114.25|113.85|114.22|113.82|4
1733216930000|2024-12-03 09:08:50|114.24|113.84|114.25|113.85|114.25|113.85|114.23|113.83|4
1733216940000|2024-12-03 09:09:00|114.23|113.83|114.23|113.83|114.25|113.85|114.22|113.82|9
1733216950000|2024-12-03 09:09:10|114.24|113.84|114.12|113.72|114.24|113.84|114.12|113.72|10
1733216960000|2024-12-03 09:09:20|114.13|113.73|114.19|113.79|114.19|113.79|114.13|113.73|14
1733216970000|2024-12-03 09:09:30|114.17|113.77|114.19|113.79|114.2|113.8|114.17|113.77|7
1733216980000|2024-12-03 09:09:40|114.17|113.77|114.14|113.74|114.19|113.79|114.14|113.74|10
1733216990000|2024-12-03 09:09:50|114.15|113.75|114.22|113.82|114.22|113.82|114.15|113.75|10
1733217000000|2024-12-03 09:10:00|114.21|113.81|114.24|113.84|114.25|113.85|114.21|113.81|6
1733217010000|2024-12-03 09:10:10|114.22|113.82|114.2|113.8|114.23|113.83|114.14|113.74|18
1733217020000|2024-12-03 09:10:20|114.21|113.81|114.25|113.85|114.25|113.85|114.21|113.81|9
1733217030000|2024-12-03 09:10:30|114.22|113.82|114.25|113.85|114.25|113.85|114.22|113.82|4
1733217040000|2024-12-03 09:10:40|114.24|113.84|114.23|113.83|114.24|113.84|114.22|113.82|3
1733217050000|2024-12-03 09:10:50|114.22|113.82|114.24|113.84|114.24|113.84|114.22|113.82|8
1733217060000|2024-12-03 09:11:00|114.25|113.85|114.25|113.85|114.25|113.85|114.22|113.82|8
1733217070000|2024-12-03 09:11:10|114.23|113.83|114.21|113.81|114.24|113.84|114.2|113.8|9
1733217080000|2024-12-03 09:11:20|114.22|113.82|114.25|113.85|114.25|113.85|114.21|113.81|6
1733217090000|2024-12-03 09:11:30|114.28|113.88|114.32|113.92|114.32|113.92|114.28|113.88|3
1733217100000|2024-12-03 09:11:40|114.34|113.94|114.45|114.05|114.45|114.05|114.34|113.94|4
1733217110000|2024-12-03 09:11:50|114.43|114.03|114.41|114.01|114.43|114.03|114.4|114|7
1733217120000|2024-12-03 09:12:00|114.4|114|114.42|114.02|114.42|114.02|114.37|113.97|12
1733217130000|2024-12-03 09:12:10|114.43|114.03|114.45|114.05|114.45|114.05|114.43|114.03|5
1733217140000|2024-12-03 09:12:20|114.44|114.04|114.42|114.02|114.44|114.04|114.41|114.01|9
1733217150000|2024-12-03 09:12:30|114.43|114.03|114.42|114.02|114.43|114.03|114.35|113.95|11
1733217160000|2024-12-03 09:12:40|114.41|114.01|114.41|114.01|114.42|114.02|114.35|113.95|14
1733217170000|2024-12-03 09:12:50|114.42|114.02|114.53|114.13|114.53|114.13|114.42|114.02|6
1733217180000|2024-12-03 09:13:00|114.5|114.1|114.5|114.1|114.5|114.1|114.5|114.1|1
1733217190000|2024-12-03 09:13:10|114.51|114.11|114.34|113.94|114.51|114.11|114.34|113.94|18
1733217200000|2024-12-03 09:13:20|114.33|113.93|114.34|113.94|114.34|113.94|114.22|113.82|19
1733217210000|2024-12-03 09:13:30|114.33|113.93|114.33|113.93|114.37|113.97|114.32|113.92|14
1733217220000|2024-12-03 09:13:40|114.32|113.92|114.26|113.86|114.32|113.92|114.25|113.85|19
1733217230000|2024-12-03 09:13:50|114.27|113.87|114.41|114.01|114.42|114.02|114.27|113.87|15
1733217240000|2024-12-03 09:14:00|114.42|114.02|114.41|114.01|114.42|114.02|114.35|113.95|9
1733217250000|2024-12-03 09:14:10|114.4|114|114.48|114.08|114.48|114.08|114.32|113.92|13
1733217260000|2024-12-03 09:14:20|114.49|114.09|114.42|114.02|114.52|114.12|114.42|114.02|11
1733217270000|2024-12-03 09:14:30|114.41|114.01|114.37|113.97|114.41|114.01|114.37|113.97|10
1733217280000|2024-12-03 09:14:40|114.34|113.94|114.39|113.99|114.42|114.02|114.34|113.94|11
1733217290000|2024-12-03 09:14:50|114.38|113.98|114.34|113.94|114.38|113.98|114.33|113.93|8
1733217300000|2024-12-03 09:15:00|114.33|113.93|114.58|114.18|114.58|114.18|114.33|113.93|8
1733217310000|2024-12-03 09:15:10|114.59|114.19|114.59|114.19|114.59|114.19|114.58|114.18|3
1733217320000|2024-12-03 09:15:20|114.6|114.2|114.7|114.3|114.7|114.3|114.6|114.2|7
1733217330000|2024-12-03 09:15:30|114.74|114.34|114.75|114.35|114.75|114.35|114.74|114.34|2
1733217340000|2024-12-03 09:15:40|114.72|114.32|114.73|114.33|114.74|114.34|114.72|114.32|7
1733217350000|2024-12-03 09:15:50|114.74|114.34|114.75|114.35|114.75|114.35|114.74|114.34|2
1733217360000|2024-12-03 09:16:00|114.82|114.42|114.84|114.44|114.85|114.45|114.82|114.42|9
1733217370000|2024-12-03 09:16:10|114.82|114.42|114.85|114.45|114.85|114.45|114.82|114.42|4
1733217380000|2024-12-03 09:16:20|114.84|114.44|114.64|114.24|114.84|114.44|114.64|114.24|10
1733217390000|2024-12-03 09:16:30|114.63|114.23|114.45|114.05|114.63|114.23|114.4|114|16
1733217400000|2024-12-03 09:16:40|114.48|114.08|114.34|113.94|114.52|114.12|114.34|113.94|14
1733217410000|2024-12-03 09:16:50|114.33|113.93|114.32|113.92|114.36|113.96|114.3|113.9|11
1733217420000|2024-12-03 09:17:00|114.3|113.9|114.35|113.95|114.39|113.99|114.29|113.89|15
1733217430000|2024-12-03 09:17:10|114.36|113.96|114.2|113.8|114.36|113.96|114.2|113.8|18
1733217440000|2024-12-03 09:17:20|114.19|113.79|114.12|113.72|114.19|113.79|114.12|113.72|14
1733217460000|2024-12-03 09:17:40|114.05|113.65|113.96|113.56|114.05|113.65|113.93|113.53|19
1733217470000|2024-12-03 09:17:50|113.95|113.55|113.9|113.5|114.01|113.61|113.81|113.41|28
1733217480000|2024-12-03 09:18:00|113.91|113.51|113.97|113.57|114.02|113.62|113.89|113.49|17
1733217490000|2024-12-03 09:18:10|113.96|113.56|113.81|113.41|113.97|113.57|113.8|113.4|18
1733217500000|2024-12-03 09:18:20|113.84|113.44|113.84|113.44|113.87|113.47|113.8|113.4|16
1733217510000|2024-12-03 09:18:30|113.83|113.43|113.75|113.35|113.83|113.43|113.74|113.34|9
1733217520000|2024-12-03 09:18:40|113.73|113.33|113.8|113.4|113.83|113.43|113.72|113.32|19
1733217530000|2024-12-03 09:18:50|113.76|113.36|113.67|113.27|113.76|113.36|113.63|113.23|13
1733217540000|2024-12-03 09:19:00|113.68|113.28|113.6|113.2|113.68|113.28|113.59|113.19|11
1733217550000|2024-12-03 09:19:10|113.58|113.18|113.55|113.15|113.62|113.22|113.52|113.12|20
1733217560000|2024-12-03 09:19:20|113.57|113.17|113.53|113.13|113.62|113.22|113.53|113.13|12
1733217570000|2024-12-03 09:19:30|113.49|113.09|113.48|113.08|113.54|113.14|113.46|113.06|12
1733217580000|2024-12-03 09:19:40|113.5|113.1|113.43|113.03|113.5|113.1|113.42|113.02|9
1733217590000|2024-12-03 09:19:50|113.42|113.02|113.53|113.13|113.53|113.13|113.4|113|16
1733217600000|2024-12-03 09:20:00|113.57|113.17|113.46|113.06|113.57|113.17|113.45|113.05|18
1733217610000|2024-12-03 09:20:10|113.45|113.05|113.51|113.11|113.52|113.12|113.42|113.02|17
1733217620000|2024-12-03 09:20:20|113.52|113.12|113.51|113.11|113.52|113.12|113.42|113.02|18
1733217630000|2024-12-03 09:20:30|113.52|113.12|113.48|113.08|113.53|113.13|113.48|113.08|5
1733217650000|2024-12-03 09:20:50|113.47|113.07|113.32|112.92|113.47|113.07|113.32|112.92|12
1733217660000|2024-12-03 09:21:00|113.33|112.93|113.33|112.93|113.41|113.01|113.33|112.93|15
1733217670000|2024-12-03 09:21:10|113.34|112.94|113.26|112.86|113.39|112.99|113.26|112.86|12
1733217680000|2024-12-03 09:21:20|113.25|112.85|113.32|112.92|113.35|112.95|113.24|112.84|15
1733217690000|2024-12-03 09:21:30|113.31|112.91|113.23|112.83|113.34|112.94|113.23|112.83|16
1733217700000|2024-12-03 09:21:40|113.15|112.75|113.12|112.72|113.15|112.75|113.12|112.72|3
1733217710000|2024-12-03 09:21:50|113.11|112.71|112.95|112.55|113.12|112.72|112.95|112.55|15
1733217720000|2024-12-03 09:22:00|112.97|112.57|112.95|112.55|113.04|112.64|112.94|112.54|17
1733217730000|2024-12-03 09:22:10|112.94|112.54|112.78|112.38|112.94|112.54|112.74|112.34|28
1733217740000|2024-12-03 09:22:20|112.8|112.4|112.83|112.43|112.89|112.49|112.77|112.37|16
1733217750000|2024-12-03 09:22:30|112.82|112.42|112.74|112.34|112.85|112.45|112.74|112.34|18
1733217760000|2024-12-03 09:22:40|112.73|112.33|112.72|112.32|112.74|112.34|112.71|112.31|10
1733217770000|2024-12-03 09:22:50|112.71|112.31|112.82|112.42|112.82|112.42|112.69|112.29|21
1733217780000|2024-12-03 09:23:00|112.81|112.41|112.77|112.37|112.87|112.47|112.77|112.37|12
1733217790000|2024-12-03 09:23:10|112.78|112.38|112.79|112.39|112.81|112.41|112.76|112.36|9
1733217800000|2024-12-03 09:23:20|112.82|112.42|112.78|112.38|112.82|112.42|112.76|112.36|12
1733217810000|2024-12-03 09:23:30|112.8|112.4|112.92|112.52|112.93|112.53|112.79|112.39|15
1733217820000|2024-12-03 09:23:40|112.9|112.5|112.9|112.5|112.95|112.55|112.9|112.5|13
1733217830000|2024-12-03 09:23:50|112.91|112.51|112.93|112.53|112.93|112.53|112.87|112.47|11
1733217840000|2024-12-03 09:24:00|112.94|112.54|112.99|112.59|113|112.6|112.94|112.54|12
1733217850000|2024-12-03 09:24:10|113|112.6|113.14|112.74|113.15|112.75|113|112.6|23
1733217860000|2024-12-03 09:24:20|113.11|112.71|113.06|112.66|113.11|112.71|113.04|112.64|12
1733217870000|2024-12-03 09:24:30|113.12|112.72|113.08|112.68|113.13|112.73|113.06|112.66|10
1733217880000|2024-12-03 09:24:40|113.07|112.67|113.17|112.77|113.19|112.79|113.07|112.67|7
1733217890000|2024-12-03 09:24:50|113.16|112.76|113.24|112.84|113.24|112.84|113.15|112.75|11
1733217900000|2024-12-03 09:25:00|113.23|112.83|113.15|112.75|113.23|112.83|113.14|112.74|16
1733217910000|2024-12-03 09:25:10|113.16|112.76|113.17|112.77|113.24|112.84|113.16|112.76|13
1733217920000|2024-12-03 09:25:20|113.19|112.79|113.28|112.88|113.28|112.88|113.17|112.77|11
1733217930000|2024-12-03 09:25:30|113.33|112.93|113.23|112.83|113.33|112.93|113.22|112.82|10
1733217940000|2024-12-03 09:25:40|113.22|112.82|113.16|112.76|113.24|112.84|113.13|112.73|18
1733217950000|2024-12-03 09:25:50|113.15|112.75|113.21|112.81|113.21|112.81|113.14|112.74|9
1733217960000|2024-12-03 09:26:00|113.22|112.82|113.14|112.74|113.24|112.84|113.14|112.74|8
1733217970000|2024-12-03 09:26:10|113.13|112.73|113.14|112.74|113.14|112.74|113.04|112.64|17
1733217980000|2024-12-03 09:26:20|113.15|112.75|113.14|112.74|113.23|112.83|113.07|112.67|21
1733217990000|2024-12-03 09:26:30|113.15|112.75|113.23|112.83|113.24|112.84|113.15|112.75|14
1733218000000|2024-12-03 09:26:40|113.22|112.82|113.07|112.67|113.22|112.82|113.07|112.67|11
1733218010000|2024-12-03 09:26:50|113.08|112.68|113.12|112.72|113.15|112.75|113.08|112.68|15
1733218020000|2024-12-03 09:27:00|113.11|112.71|113.05|112.65|113.12|112.72|113.04|112.64|14
1733218030000|2024-12-03 09:27:10|113.06|112.66|113.04|112.64|113.1|112.7|113.04|112.64|10
1733218040000|2024-12-03 09:27:20|113.05|112.65|113.02|112.62|113.13|112.73|113.02|112.62|11
1733218050000|2024-12-03 09:27:30|113.03|112.63|113.02|112.62|113.03|112.63|113.02|112.62|2
1733218060000|2024-12-03 09:27:40|113.01|112.61|113.16|112.76|113.19|112.79|113.01|112.61|13
1733218070000|2024-12-03 09:27:50|113.15|112.75|113.1|112.7|113.15|112.75|113.1|112.7|6
1733218080000|2024-12-03 09:28:00|113.11|112.71|113.03|112.63|113.14|112.74|113.01|112.61|17
1733218090000|2024-12-03 09:28:10|113.02|112.62|113.09|112.69|113.1|112.7|112.99|112.59|11
1733218100000|2024-12-03 09:28:20|113.06|112.66|113.11|112.71|113.11|112.71|113.03|112.63|12
1733218110000|2024-12-03 09:28:30|113.12|112.72|113.07|112.67|113.12|112.72|113.01|112.61|13
1733218120000|2024-12-03 09:28:40|113.08|112.68|113.13|112.73|113.13|112.73|113.08|112.68|14
1733218130000|2024-12-03 09:28:50|113.2|112.8|113.2|112.8|113.22|112.82|113.15|112.75|15
1733218140000|2024-12-03 09:29:00|113.19|112.79|113.31|112.91|113.31|112.91|113.19|112.79|7
1733218150000|2024-12-03 09:29:10|113.32|112.92|113.33|112.93|113.33|112.93|113.32|112.92|6
1733218160000|2024-12-03 09:29:20|113.34|112.94|113.33|112.93|113.4|113|113.33|112.93|9
1733218170000|2024-12-03 09:29:30|113.32|112.92|113.33|112.93|113.35|112.95|113.32|112.92|5
1733218180000|2024-12-03 09:29:40|113.34|112.94|113.42|113.02|113.43|113.03|113.34|112.94|14
1733218190000|2024-12-03 09:29:50|113.43|113.03|113.39|112.99|113.44|113.04|113.39|112.99|11
1733218200000|2024-12-03 09:30:00|113.4|113|113.32|112.92|113.42|113.02|113.32|112.92|11
1733218210000|2024-12-03 09:30:10|113.31|112.91|113.23|112.83|113.32|112.92|113.23|112.83|14
1733218220000|2024-12-03 09:30:20|113.24|112.84|113.16|112.76|113.24|112.84|113.16|112.76|17
1733218230000|2024-12-03 09:30:30|113.17|112.77|113.34|112.94|113.38|112.98|113.16|112.76|19
1733218240000|2024-12-03 09:30:40|113.33|112.93|113.24|112.84|113.33|112.93|113.24|112.84|13
1733218250000|2024-12-03 09:30:50|113.25|112.85|113.24|112.84|113.28|112.88|113.24|112.84|16
1733218260000|2024-12-03 09:31:00|113.26|112.86|113.21|112.81|113.28|112.88|113.13|112.73|22
1733218270000|2024-12-03 09:31:10|113.2|112.8|113.25|112.85|113.25|112.85|113.16|112.76|16
1733218280000|2024-12-03 09:31:20|113.28|112.88|113.48|113.08|113.48|113.08|113.28|112.88|15
1733218290000|2024-12-03 09:31:30|113.42|113.02|113.47|113.07|113.48|113.08|113.42|113.02|6
1733218300000|2024-12-03 09:31:40|113.48|113.08|113.47|113.07|113.48|113.08|113.46|113.06|4
1733218310000|2024-12-03 09:31:50|113.48|113.08|113.61|113.21|113.61|113.21|113.48|113.08|5
1733218320000|2024-12-03 09:32:00|113.6|113.2|113.63|113.23|113.63|113.23|113.58|113.18|17
1733218330000|2024-12-03 09:32:10|113.62|113.22|113.7|113.3|113.73|113.33|113.62|113.22|13
1733218340000|2024-12-03 09:32:20|113.69|113.29|113.61|113.21|113.69|113.29|113.53|113.13|18
1733218350000|2024-12-03 09:32:30|113.6|113.2|113.68|113.28|113.69|113.29|113.59|113.19|14
1733218360000|2024-12-03 09:32:40|113.64|113.24|113.64|113.24|113.66|113.26|113.63|113.23|9
1733218370000|2024-12-03 09:32:50|113.63|113.23|113.44|113.04|113.63|113.23|113.44|113.04|15
1733218380000|2024-12-03 09:33:00|113.4|113|113.23|112.83|113.42|113.02|113.22|112.82|16
1733218390000|2024-12-03 09:33:10|113.24|112.84|113.47|113.07|113.47|113.07|113.24|112.84|21
1733218400000|2024-12-03 09:33:20|113.48|113.08|113.49|113.09|113.51|113.11|113.43|113.03|13
1733218410000|2024-12-03 09:33:30|113.51|113.11|113.48|113.08|113.53|113.13|113.42|113.02|21
1733218420000|2024-12-03 09:33:40|113.49|113.09|113.59|113.19|113.59|113.19|113.48|113.08|8
1733218430000|2024-12-03 09:33:50|113.6|113.2|113.58|113.18|113.62|113.22|113.54|113.14|14
1733218440000|2024-12-03 09:34:00|113.59|113.19|113.6|113.2|113.62|113.22|113.54|113.14|18
1733218450000|2024-12-03 09:34:10|113.61|113.21|113.53|113.13|113.7|113.3|113.53|113.13|22
1733218460000|2024-12-03 09:34:20|113.52|113.12|113.54|113.14|113.6|113.2|113.45|113.05|14
1733218470000|2024-12-03 09:34:30|113.55|113.15|113.58|113.18|113.58|113.18|113.54|113.14|8
1733218480000|2024-12-03 09:34:40|113.59|113.19|113.59|113.19|113.59|113.19|113.58|113.18|3
1733218490000|2024-12-03 09:34:50|113.6|113.2|113.6|113.2|113.61|113.21|113.6|113.2|3
1733218500000|2024-12-03 09:35:00|113.61|113.21|113.55|113.15|113.61|113.21|113.55|113.15|10
1733218510000|2024-12-03 09:35:10|113.54|113.14|113.6|113.2|113.6|113.2|113.51|113.11|17
1733218520000|2024-12-03 09:35:20|113.61|113.21|113.59|113.19|113.61|113.21|113.59|113.19|2
1733218530000|2024-12-03 09:35:30|113.6|113.2|113.61|113.21|113.61|113.21|113.6|113.2|4
1733218540000|2024-12-03 09:35:40|113.63|113.23|113.74|113.34|113.74|113.34|113.63|113.23|5
1733218560000|2024-12-03 09:36:00|113.72|113.32|113.74|113.34|113.74|113.34|113.71|113.31|9
1733218570000|2024-12-03 09:36:10|113.81|113.41|113.9|113.5|113.94|113.54|113.81|113.41|20
1733218580000|2024-12-03 09:36:20|113.91|113.51|113.92|113.52|113.93|113.53|113.9|113.5|8
1733218590000|2024-12-03 09:36:30|113.94|113.54|113.96|113.56|114.02|113.62|113.92|113.52|21
1733218600000|2024-12-03 09:36:40|113.95|113.55|114.02|113.62|114.02|113.62|113.94|113.54|8
1733218610000|2024-12-03 09:36:50|114.01|113.61|113.93|113.53|114.01|113.61|113.9|113.5|10
1733218620000|2024-12-03 09:37:00|113.94|113.54|114.03|113.63|114.04|113.64|113.94|113.54|20
1733218630000|2024-12-03 09:37:10|114.02|113.62|113.92|113.52|114.08|113.68|113.92|113.52|19
1733218640000|2024-12-03 09:37:20|113.94|113.54|114.02|113.62|114.04|113.64|113.94|113.54|16
1733218650000|2024-12-03 09:37:30|114.01|113.61|114.12|113.72|114.13|113.73|114.01|113.61|9
1733218660000|2024-12-03 09:37:40|114.11|113.71|114.24|113.84|114.25|113.85|114.11|113.71|14
1733218670000|2024-12-03 09:37:50|114.23|113.83|114.21|113.81|114.33|113.93|114.21|113.81|16
1733218680000|2024-12-03 09:38:00|114.23|113.83|114.25|113.85|114.34|113.94|114.22|113.82|20
1733218690000|2024-12-03 09:38:10|114.26|113.86|114.24|113.84|114.31|113.91|114.24|113.84|10
1733218700000|2024-12-03 09:38:20|114.23|113.83|114.23|113.83|114.32|113.92|114.23|113.83|12
1733218710000|2024-12-03 09:38:30|114.22|113.82|114.16|113.76|114.23|113.83|114.13|113.73|24
1733218720000|2024-12-03 09:38:40|114.15|113.75|114.2|113.8|114.2|113.8|114.14|113.74|20
1733218730000|2024-12-03 09:38:50|114.21|113.81|114.18|113.78|114.22|113.82|114.18|113.78|7
1733218740000|2024-12-03 09:39:00|114.19|113.79|114.2|113.8|114.24|113.84|114.15|113.75|17
1733218750000|2024-12-03 09:39:10|114.24|113.84|114.33|113.93|114.35|113.95|114.23|113.83|12
1733218760000|2024-12-03 09:39:20|114.32|113.92|114.44|114.04|114.45|114.05|114.32|113.92|13
1733218770000|2024-12-03 09:39:30|114.43|114.03|114.57|114.17|114.58|114.18|114.43|114.03|12
1733218780000|2024-12-03 09:39:40|114.56|114.16|114.68|114.28|114.68|114.28|114.56|114.16|10
1733218790000|2024-12-03 09:39:50|114.67|114.27|114.75|114.35|114.75|114.35|114.67|114.27|14
1733218800000|2024-12-03 09:40:00|114.82|114.42|114.92|114.52|114.93|114.53|114.82|114.42|5
1733218810000|2024-12-03 09:40:10|114.93|114.53|114.92|114.52|114.95|114.55|114.9|114.5|11
1733218820000|2024-12-03 09:40:20|114.89|114.49|114.83|114.43|114.9|114.5|114.8|114.4|18
1733218830000|2024-12-03 09:40:30|114.82|114.42|114.85|114.45|114.89|114.49|114.81|114.41|15
1733218840000|2024-12-03 09:40:40|114.84|114.44|114.82|114.42|114.84|114.44|114.81|114.41|8
1733218850000|2024-12-03 09:40:50|114.81|114.41|114.73|114.33|114.81|114.41|114.73|114.33|17
1733218860000|2024-12-03 09:41:00|114.71|114.31|114.88|114.48|114.88|114.48|114.68|114.28|20
1733218870000|2024-12-03 09:41:10|114.87|114.47|114.83|114.43|114.91|114.51|114.83|114.43|11
1733218880000|2024-12-03 09:41:20|114.82|114.42|114.52|114.12|114.82|114.42|114.52|114.12|21
1733218890000|2024-12-03 09:41:30|114.53|114.13|114.71|114.31|114.71|114.31|114.52|114.12|17
1733218900000|2024-12-03 09:41:40|114.72|114.32|114.63|114.23|114.74|114.34|114.63|114.23|10
1733218910000|2024-12-03 09:41:50|114.66|114.26|114.63|114.23|114.66|114.26|114.63|114.23|8
1733218920000|2024-12-03 09:42:00|114.62|114.22|114.59|114.19|114.62|114.22|114.55|114.15|16
1733218930000|2024-12-03 09:42:10|114.58|114.18|114.45|114.05|114.58|114.18|114.43|114.03|10
1733218940000|2024-12-03 09:42:20|114.44|114.04|114.49|114.09|114.51|114.11|114.44|114.04|7
1733218950000|2024-12-03 09:42:30|114.47|114.07|114.43|114.03|114.5|114.1|114.43|114.03|12
1733218960000|2024-12-03 09:42:40|114.44|114.04|114.43|114.03|114.45|114.05|114.42|114.02|13
1733218970000|2024-12-03 09:42:50|114.42|114.02|114.44|114.04|114.49|114.09|114.42|114.02|15
1733218980000|2024-12-03 09:43:00|114.46|114.06|114.48|114.08|114.48|114.08|114.45|114.05|16
1733218990000|2024-12-03 09:43:10|114.49|114.09|114.45|114.05|114.5|114.1|114.45|114.05|10
1733219000000|2024-12-03 09:43:20|114.46|114.06|114.38|113.98|114.46|114.06|114.38|113.98|8
1733219010000|2024-12-03 09:43:30|114.39|113.99|114.49|114.09|114.49|114.09|114.39|113.99|15
1733219020000|2024-12-03 09:43:40|114.48|114.08|114.41|114.01|114.48|114.08|114.4|114|9
1733219030000|2024-12-03 09:43:50|114.4|114|114.29|113.89|114.4|114|114.25|113.85|25
1733219040000|2024-12-03 09:44:00|114.3|113.9|114.31|113.91|114.36|113.96|114.29|113.89|10
1733219050000|2024-12-03 09:44:10|114.32|113.92|114.32|113.92|114.39|113.99|114.31|113.91|13
1733219060000|2024-12-03 09:44:20|114.34|113.94|114.41|114.01|114.42|114.02|114.32|113.92|13
1733219070000|2024-12-03 09:44:30|114.42|114.02|114.37|113.97|114.42|114.02|114.27|113.87|17
1733219080000|2024-12-03 09:44:40|114.38|113.98|114.27|113.87|114.39|113.99|114.27|113.87|13
1733219090000|2024-12-03 09:44:50|114.28|113.88|114.24|113.84|114.28|113.88|114.24|113.84|9
1733219100000|2024-12-03 09:45:00|114.23|113.83|114.19|113.79|114.23|113.83|114.13|113.73|16
1733219110000|2024-12-03 09:45:10|114.18|113.78|114.13|113.73|114.18|113.78|114.09|113.69|16
1733219120000|2024-12-03 09:45:20|114.12|113.72|114.14|113.74|114.16|113.76|114.04|113.64|16
1733219130000|2024-12-03 09:45:30|114.13|113.73|114.18|113.78|114.23|113.83|114.11|113.71|17
1733219140000|2024-12-03 09:45:40|114.17|113.77|114.31|113.91|114.41|114.01|114.17|113.77|24
1733219150000|2024-12-03 09:45:50|114.3|113.9|114.39|113.99|114.39|113.99|114.3|113.9|16
1733219160000|2024-12-03 09:46:00|114.43|114.03|114.5|114.1|114.5|114.1|114.41|114.01|27
1733219170000|2024-12-03 09:46:10|114.54|114.14|114.26|113.86|114.55|114.15|114.25|113.85|17
1733219180000|2024-12-03 09:46:20|114.25|113.85|114.2|113.8|114.25|113.85|114.16|113.76|17
1733219190000|2024-12-03 09:46:30|114.23|113.83|114.22|113.82|114.23|113.83|114.21|113.81|9
1733219200000|2024-12-03 09:46:40|114.2|113.8|114.12|113.72|114.24|113.84|114.12|113.72|16
1733219210000|2024-12-03 09:46:50|114.11|113.71|113.99|113.59|114.11|113.71|113.99|113.59|8
1733219220000|2024-12-03 09:47:00|114.01|113.61|114.04|113.64|114.05|113.65|114.01|113.61|18
1733219230000|2024-12-03 09:47:10|114.03|113.63|114.17|113.77|114.2|113.8|114.03|113.63|17
1733219240000|2024-12-03 09:47:20|114.16|113.76|114.1|113.7|114.16|113.76|114.07|113.67|20
1733219250000|2024-12-03 09:47:30|114.09|113.69|114.1|113.7|114.13|113.73|114.08|113.68|10
1733219260000|2024-12-03 09:47:40|114.11|113.71|114.05|113.65|114.11|113.71|114.02|113.62|16
1733219270000|2024-12-03 09:47:50|114.06|113.66|114.08|113.68|114.13|113.73|114.06|113.66|15
1733219280000|2024-12-03 09:48:00|114.04|113.64|114.19|113.79|114.2|113.8|114.03|113.63|17
1733219290000|2024-12-03 09:48:10|114.17|113.77|114.11|113.71|114.23|113.83|114.11|113.71|16
1733219300000|2024-12-03 09:48:20|114.14|113.74|114.18|113.78|114.18|113.78|114.14|113.74|16
1733219310000|2024-12-03 09:48:30|114.19|113.79|114.22|113.82|114.26|113.86|114.16|113.76|16
1733219320000|2024-12-03 09:48:40|114.23|113.83|114.23|113.83|114.29|113.89|114.22|113.82|18
1733219330000|2024-12-03 09:48:50|114.22|113.82|114.23|113.83|114.24|113.84|114.22|113.82|5
1733219340000|2024-12-03 09:49:00|114.22|113.82|113.94|113.54|114.22|113.82|113.94|113.54|12
1733219350000|2024-12-03 09:49:10|113.92|113.52|113.82|113.42|113.92|113.52|113.78|113.38|19
1733219360000|2024-12-03 09:49:20|113.83|113.43|113.78|113.38|113.91|113.51|113.78|113.38|15
1733219370000|2024-12-03 09:49:30|113.77|113.37|113.62|113.22|113.77|113.37|113.62|113.22|20
1733219380000|2024-12-03 09:49:40|113.63|113.23|113.57|113.17|113.68|113.28|113.57|113.17|16
1733219390000|2024-12-03 09:49:50|113.61|113.21|113.7|113.3|113.7|113.3|113.61|113.21|12
1733219400000|2024-12-03 09:50:00|113.71|113.31|113.73|113.33|113.77|113.37|113.69|113.29|18
1733219410000|2024-12-03 09:50:10|113.74|113.34|113.86|113.46|113.87|113.47|113.74|113.34|22
1733219420000|2024-12-03 09:50:20|113.87|113.47|113.94|113.54|114.02|113.62|113.87|113.47|19
1733219430000|2024-12-03 09:50:30|113.86|113.46|113.84|113.44|113.87|113.47|113.82|113.42|13
1733219440000|2024-12-03 09:50:40|113.85|113.45|113.84|113.44|113.9|113.5|113.82|113.42|14
1733219450000|2024-12-03 09:50:50|113.85|113.45|113.85|113.45|113.9|113.5|113.85|113.45|15
1733219460000|2024-12-03 09:51:00|113.84|113.44|113.95|113.55|113.95|113.55|113.84|113.44|18
1733219470000|2024-12-03 09:51:10|113.93|113.53|113.96|113.56|113.96|113.56|113.93|113.53|10
1733219480000|2024-12-03 09:51:20|113.95|113.55|113.87|113.47|113.95|113.55|113.87|113.47|14
1733219490000|2024-12-03 09:51:30|113.86|113.46|113.86|113.46|113.86|113.46|113.78|113.38|10
1733219500000|2024-12-03 09:51:40|113.85|113.45|113.83|113.43|113.92|113.52|113.81|113.41|19
1733219510000|2024-12-03 09:51:50|113.85|113.45|113.86|113.46|113.88|113.48|113.85|113.45|8
1733219520000|2024-12-03 09:52:00|113.85|113.45|113.86|113.46|113.86|113.46|113.85|113.45|2
1733219530000|2024-12-03 09:52:10|113.85|113.45|113.98|113.58|113.99|113.59|113.83|113.43|17
1733219540000|2024-12-03 09:52:20|113.95|113.55|113.87|113.47|113.95|113.55|113.86|113.46|12
1733219550000|2024-12-03 09:52:30|113.86|113.46|113.83|113.43|113.87|113.47|113.78|113.38|18
1733219560000|2024-12-03 09:52:40|113.85|113.45|113.75|113.35|113.85|113.45|113.74|113.34|14
1733219570000|2024-12-03 09:52:50|113.74|113.34|113.81|113.41|113.84|113.44|113.73|113.33|15
1733219580000|2024-12-03 09:53:00|113.82|113.42|113.81|113.41|113.85|113.45|113.78|113.38|15
1733219590000|2024-12-03 09:53:10|113.82|113.42|113.8|113.4|113.86|113.46|113.76|113.36|14
1733219600000|2024-12-03 09:53:20|113.82|113.42|113.74|113.34|113.82|113.42|113.73|113.33|10
1733219610000|2024-12-03 09:53:30|113.76|113.36|113.83|113.43|113.83|113.43|113.76|113.36|10
1733219620000|2024-12-03 09:53:40|113.85|113.45|113.94|113.54|113.95|113.55|113.84|113.44|19
1733219630000|2024-12-03 09:53:50|113.93|113.53|113.91|113.51|113.94|113.54|113.86|113.46|13
1733219640000|2024-12-03 09:54:00|113.92|113.52|113.89|113.49|113.92|113.52|113.87|113.47|13
1733219650000|2024-12-03 09:54:10|113.88|113.48|113.84|113.44|113.88|113.48|113.83|113.43|7
1733219660000|2024-12-03 09:54:20|113.82|113.42|113.83|113.43|113.85|113.45|113.82|113.42|10
1733219670000|2024-12-03 09:54:30|113.82|113.42|113.82|113.42|113.83|113.43|113.81|113.41|4
1733219680000|2024-12-03 09:54:40|113.81|113.41|113.84|113.44|113.92|113.52|113.8|113.4|19
1733219690000|2024-12-03 09:54:50|113.83|113.43|113.84|113.44|113.88|113.48|113.82|113.42|16
1733219700000|2024-12-03 09:55:00|113.83|113.43|113.81|113.41|113.85|113.45|113.8|113.4|17
1733219710000|2024-12-03 09:55:10|113.83|113.43|113.86|113.46|113.88|113.48|113.81|113.41|17
1733219720000|2024-12-03 09:55:20|113.88|113.48|113.85|113.45|113.91|113.51|113.85|113.45|14
1733219730000|2024-12-03 09:55:30|113.81|113.41|113.83|113.43|113.83|113.43|113.81|113.41|9
1733219740000|2024-12-03 09:55:40|113.82|113.42|113.88|113.48|113.88|113.48|113.81|113.41|13
1733219750000|2024-12-03 09:55:50|113.89|113.49|113.9|113.5|113.97|113.57|113.89|113.49|11
1733219760000|2024-12-03 09:56:00|113.91|113.51|113.94|113.54|113.95|113.55|113.91|113.51|9
1733219770000|2024-12-03 09:56:10|113.95|113.55|113.94|113.54|113.95|113.55|113.91|113.51|6
1733219780000|2024-12-03 09:56:20|113.93|113.53|113.94|113.54|113.94|113.54|113.91|113.51|11
1733219790000|2024-12-03 09:56:30|113.93|113.53|113.93|113.53|113.94|113.54|113.91|113.51|11
1733219800000|2024-12-03 09:56:40|113.94|113.54|113.94|113.54|113.95|113.55|113.92|113.52|13
1733219810000|2024-12-03 09:56:50|113.93|113.53|113.93|113.53|113.94|113.54|113.92|113.52|9
1733219820000|2024-12-03 09:57:00|113.92|113.52|113.73|113.33|113.94|113.54|113.73|113.33|16
1733219830000|2024-12-03 09:57:10|113.77|113.37|113.86|113.46|113.86|113.46|113.77|113.37|17
1733219840000|2024-12-03 09:57:20|113.87|113.47|113.92|113.52|113.93|113.53|113.87|113.47|15
1733219850000|2024-12-03 09:57:30|113.91|113.51|113.93|113.53|113.93|113.53|113.9|113.5|5
1733219860000|2024-12-03 09:57:40|113.92|113.52|113.97|113.57|113.97|113.57|113.92|113.52|4
1733219870000|2024-12-03 09:57:50|113.96|113.56|113.97|113.57|113.97|113.57|113.94|113.54|8
1733219880000|2024-12-03 09:58:00|113.98|113.58|113.98|113.58|113.98|113.58|113.98|113.58|1
1733219890000|2024-12-03 09:58:10|113.96|113.56|113.91|113.51|113.96|113.56|113.9|113.5|11
1733219900000|2024-12-03 09:58:20|113.93|113.53|113.94|113.54|113.95|113.55|113.92|113.52|12
1733219910000|2024-12-03 09:58:30|113.93|113.53|113.91|113.51|113.93|113.53|113.86|113.46|10
1733219920000|2024-12-03 09:58:40|113.87|113.47|113.93|113.53|113.93|113.53|113.86|113.46|9
1733219930000|2024-12-03 09:58:50|113.92|113.52|113.91|113.51|113.92|113.52|113.91|113.51|2
1733219940000|2024-12-03 09:59:00|113.92|113.52|113.87|113.47|113.92|113.52|113.84|113.44|10
1733219950000|2024-12-03 09:59:10|113.91|113.51|113.92|113.52|113.92|113.52|113.91|113.51|6
1733219960000|2024-12-03 09:59:20|113.93|113.53|113.95|113.55|113.95|113.55|113.93|113.53|11
1733219970000|2024-12-03 09:59:30|113.97|113.57|113.99|113.59|113.99|113.59|113.97|113.57|4
1733220000000|2024-12-03 10:00:00|113.98|113.58|113.98|113.58|113.98|113.58|113.95|113.55|12
1733220010000|2024-12-03 10:00:10|113.97|113.57|113.97|113.57|113.97|113.57|113.96|113.56|5
1733220020000|2024-12-03 10:00:20|113.96|113.56|113.97|113.57|113.97|113.57|113.96|113.56|2
1733220030000|2024-12-03 10:00:30|113.96|113.56|113.98|113.58|113.98|113.58|113.96|113.56|5
1733220040000|2024-12-03 10:00:40|113.99|113.59|113.98|113.58|113.99|113.59|113.97|113.57|10
1733220050000|2024-12-03 10:00:50|113.95|113.55|113.94|113.54|113.95|113.55|113.94|113.54|4
1733220060000|2024-12-03 10:01:00|113.95|113.55|113.98|113.58|113.99|113.59|113.95|113.55|13
1733220070000|2024-12-03 10:01:10|113.96|113.56|113.99|113.59|113.99|113.59|113.96|113.56|3
1733220080000|2024-12-03 10:01:20|114.07|113.67|114.07|113.67|114.12|113.72|114.06|113.66|12
1733220090000|2024-12-03 10:01:30|114.08|113.68|114.11|113.71|114.13|113.73|114.07|113.67|14
1733220100000|2024-12-03 10:01:40|114.1|113.7|114.06|113.66|114.12|113.72|114.06|113.66|16
1733220110000|2024-12-03 10:01:50|114.07|113.67|114.01|113.61|114.09|113.69|114.01|113.61|13
1733220120000|2024-12-03 10:02:00|114.04|113.64|114.08|113.68|114.1|113.7|114.02|113.62|13
1733220130000|2024-12-03 10:02:10|114.09|113.69|114.18|113.78|114.2|113.8|114.09|113.69|12
1733220140000|2024-12-03 10:02:20|114.19|113.79|114.19|113.79|114.2|113.8|114.13|113.73|13
1733220150000|2024-12-03 10:02:30|114.2|113.8|114.27|113.87|114.31|113.91|114.2|113.8|14
1733220160000|2024-12-03 10:02:40|114.26|113.86|114.25|113.85|114.3|113.9|114.24|113.84|9
1733220170000|2024-12-03 10:02:50|114.23|113.83|114.22|113.82|114.23|113.83|114.2|113.8|7
1733220180000|2024-12-03 10:03:00|114.21|113.81|114.3|113.9|114.3|113.9|114.21|113.81|13
1733220190000|2024-12-03 10:03:10|114.32|113.92|114.5|114.1|114.5|114.1|114.32|113.92|14
1733220200000|2024-12-03 10:03:20|114.52|114.12|114.55|114.15|114.57|114.17|114.52|114.12|10
1733220210000|2024-12-03 10:03:30|114.54|114.14|114.54|114.14|114.55|114.15|114.49|114.09|12
1733220220000|2024-12-03 10:03:40|114.53|114.13|114.54|114.14|114.58|114.18|114.52|114.12|12
1733220230000|2024-12-03 10:03:50|114.53|114.13|114.42|114.02|114.53|114.13|114.42|114.02|8
1733220240000|2024-12-03 10:04:00|114.43|114.03|114.43|114.03|114.45|114.05|114.41|114.01|12
1733220250000|2024-12-03 10:04:10|114.44|114.04|114.44|114.04|114.44|114.04|114.42|114.02|6
1733220260000|2024-12-03 10:04:20|114.43|114.03|114.45|114.05|114.48|114.08|114.43|114.03|11
1733220270000|2024-12-03 10:04:30|114.44|114.04|114.42|114.02|114.44|114.04|114.39|113.99|12
1733220280000|2024-12-03 10:04:40|114.41|114.01|114.42|114.02|114.48|114.08|114.41|114.01|12
1733220290000|2024-12-03 10:04:50|114.43|114.03|114.42|114.02|114.43|114.03|114.4|114|5
1733220300000|2024-12-03 10:05:00|114.41|114.01|114.42|114.02|114.42|114.02|114.33|113.93|15
1733220310000|2024-12-03 10:05:10|114.47|114.07|114.41|114.01|114.5|114.1|114.39|113.99|18
1733220320000|2024-12-03 10:05:20|114.39|113.99|114.43|114.03|114.43|114.03|114.39|113.99|9
1733220330000|2024-12-03 10:05:30|114.44|114.04|114.51|114.11|114.51|114.11|114.44|114.04|12
1733220340000|2024-12-03 10:05:40|114.5|114.1|114.43|114.03|114.5|114.1|114.43|114.03|17
1733220350000|2024-12-03 10:05:50|114.44|114.04|114.34|113.94|114.44|114.04|114.33|113.93|13
1733220360000|2024-12-03 10:06:00|114.4|114|114.41|114.01|114.43|114.03|114.34|113.94|14
1733220370000|2024-12-03 10:06:10|114.42|114.02|114.36|113.96|114.42|114.02|114.35|113.95|7
1733220380000|2024-12-03 10:06:20|114.4|114|114.29|113.89|114.4|114|114.27|113.87|13
1733220390000|2024-12-03 10:06:30|114.3|113.9|114.32|113.92|114.34|113.94|114.29|113.89|12
1733220400000|2024-12-03 10:06:40|114.31|113.91|114.25|113.85|114.33|113.93|114.25|113.85|8
1733220410000|2024-12-03 10:06:50|114.24|113.84|114.22|113.82|114.26|113.86|114.21|113.81|11
1733220420000|2024-12-03 10:07:00|114.25|113.85|114.31|113.91|114.32|113.92|114.25|113.85|14
1733220430000|2024-12-03 10:07:10|114.3|113.9|114.3|113.9|114.32|113.92|114.29|113.89|13
1733220440000|2024-12-03 10:07:20|114.29|113.89|114.38|113.98|114.4|114|114.29|113.89|12
1733220450000|2024-12-03 10:07:30|114.37|113.97|114.38|113.98|114.39|113.99|114.36|113.96|13
1733220460000|2024-12-03 10:07:40|114.39|113.99|114.34|113.94|114.39|113.99|114.32|113.92|8
1733220470000|2024-12-03 10:07:50|114.33|113.93|114.33|113.93|114.33|113.93|114.32|113.92|3
1733220480000|2024-12-03 10:08:00|114.32|113.92|114.34|113.94|114.34|113.94|114.32|113.92|5
1733220490000|2024-12-03 10:08:10|114.35|113.95|114.39|113.99|114.41|114.01|114.33|113.93|12
1733220500000|2024-12-03 10:08:20|114.38|113.98|114.23|113.83|114.41|114.01|114.23|113.83|15
1733220510000|2024-12-03 10:08:30|114.22|113.82|114.31|113.91|114.32|113.92|114.22|113.82|13
1733220520000|2024-12-03 10:08:40|114.32|113.92|114.39|113.99|114.4|114|114.31|113.91|10
1733220530000|2024-12-03 10:08:50|114.4|114|114.4|114|114.41|114.01|114.39|113.99|5
1733220540000|2024-12-03 10:09:00|114.39|113.99|114.51|114.11|114.52|114.12|114.39|113.99|17
1733220550000|2024-12-03 10:09:10|114.52|114.12|114.61|114.21|114.61|114.21|114.52|114.12|11
1733220560000|2024-12-03 10:09:20|114.62|114.22|114.64|114.24|114.65|114.25|114.61|114.21|7
1733220570000|2024-12-03 10:09:30|114.7|114.3|114.69|114.29|114.7|114.3|114.67|114.27|19
1733220580000|2024-12-03 10:09:40|114.7|114.3|114.68|114.28|114.7|114.3|114.63|114.23|7
1733220590000|2024-12-03 10:09:50|114.69|114.29|114.74|114.34|114.74|114.34|114.69|114.29|7
1733220600000|2024-12-03 10:10:00|114.75|114.35|114.5|114.1|114.78|114.38|114.5|114.1|20
1733220610000|2024-12-03 10:10:10|114.48|114.08|114.48|114.08|114.51|114.11|114.43|114.03|11
1733220620000|2024-12-03 10:10:20|114.47|114.07|114.33|113.93|114.47|114.07|114.31|113.91|10
1733220630000|2024-12-03 10:10:30|114.35|113.95|114.3|113.9|114.39|113.99|114.29|113.89|16
1733220640000|2024-12-03 10:10:40|114.32|113.92|114.32|113.92|114.34|113.94|114.27|113.87|12
1733220650000|2024-12-03 10:10:50|114.31|113.91|114.27|113.87|114.32|113.92|114.22|113.82|10
1733220660000|2024-12-03 10:11:00|114.26|113.86|114.33|113.93|114.33|113.93|114.24|113.84|12
1733220670000|2024-12-03 10:11:10|114.32|113.92|114.31|113.91|114.33|113.93|114.31|113.91|6
1733220680000|2024-12-03 10:11:20|114.32|113.92|114.32|113.92|114.33|113.93|114.31|113.91|5
1733220690000|2024-12-03 10:11:30|114.31|113.91|114.25|113.85|114.32|113.92|114.25|113.85|7
1733220700000|2024-12-03 10:11:40|114.24|113.84|114.33|113.93|114.33|113.93|114.24|113.84|6
1733220710000|2024-12-03 10:11:50|114.34|113.94|114.32|113.92|114.34|113.94|114.31|113.91|8
1733220720000|2024-12-03 10:12:00|114.3|113.9|114.33|113.93|114.33|113.93|114.3|113.9|5
1733220730000|2024-12-03 10:12:10|114.34|113.94|114.42|114.02|114.42|114.02|114.33|113.93|7
1733220740000|2024-12-03 10:12:20|114.41|114.01|114.41|114.01|114.41|114.01|114.38|113.98|6
1733220750000|2024-12-03 10:12:30|114.4|114|114.32|113.92|114.4|114|114.31|113.91|10
1733220760000|2024-12-03 10:12:40|114.33|113.93|114.39|113.99|114.39|113.99|114.3|113.9|16
1733220770000|2024-12-03 10:12:50|114.4|114|114.29|113.89|114.4|114|114.29|113.89|13
1733220780000|2024-12-03 10:13:00|114.3|113.9|114.3|113.9|114.34|113.94|114.3|113.9|12
1733220790000|2024-12-03 10:13:10|114.31|113.91|114.32|113.92|114.4|114|114.31|113.91|16
1733220800000|2024-12-03 10:13:20|114.31|113.91|114.28|113.88|114.31|113.91|114.23|113.83|18
1733220810000|2024-12-03 10:13:30|114.27|113.87|114.28|113.88|114.29|113.89|114.27|113.87|6
1733220820000|2024-12-03 10:13:40|114.29|113.89|114.33|113.93|114.35|113.95|114.29|113.89|7
1733220830000|2024-12-03 10:13:50|114.32|113.92|114.35|113.95|114.39|113.99|114.3|113.9|15
1733220840000|2024-12-03 10:14:00|114.34|113.94|114.4|114|114.41|114.01|114.34|113.94|7
1733220850000|2024-12-03 10:14:10|114.41|114.01|114.32|113.92|114.41|114.01|114.3|113.9|13
1733220860000|2024-12-03 10:14:20|114.33|113.93|114.41|114.01|114.41|114.01|114.33|113.93|7
1733220870000|2024-12-03 10:14:30|114.4|114|114.39|113.99|114.45|114.05|114.39|113.99|10
1733220880000|2024-12-03 10:14:40|114.37|113.97|114.36|113.96|114.37|113.97|114.34|113.94|9
1733220890000|2024-12-03 10:14:50|114.35|113.95|114.35|113.95|114.36|113.96|114.35|113.95|3
1733220900000|2024-12-03 10:15:00|114.36|113.96|114.46|114.06|114.46|114.06|114.33|113.93|8
1733220910000|2024-12-03 10:15:10|114.45|114.05|114.51|114.11|114.51|114.11|114.45|114.05|8
1733220920000|2024-12-03 10:15:20|114.5|114.1|114.58|114.18|114.61|114.21|114.5|114.1|17
1733220930000|2024-12-03 10:15:30|114.6|114.2|114.61|114.21|114.65|114.25|114.6|114.2|11
1733220940000|2024-12-03 10:15:40|114.62|114.22|114.67|114.27|114.68|114.28|114.61|114.21|14
1733220950000|2024-12-03 10:15:50|114.66|114.26|114.67|114.27|114.72|114.32|114.66|114.26|12
1733220960000|2024-12-03 10:16:00|114.68|114.28|114.63|114.23|114.7|114.3|114.62|114.22|14
1733220970000|2024-12-03 10:16:10|114.64|114.24|114.71|114.31|114.71|114.31|114.62|114.22|10
1733220980000|2024-12-03 10:16:20|114.7|114.3|114.69|114.29|114.71|114.31|114.67|114.27|12
1733220990000|2024-12-03 10:16:30|114.68|114.28|114.69|114.29|114.7|114.3|114.68|114.28|6
1733221000000|2024-12-03 10:16:40|114.68|114.28|114.62|114.22|114.68|114.28|114.58|114.18|11
1733221010000|2024-12-03 10:16:50|114.63|114.23|114.59|114.19|114.63|114.23|114.58|114.18|9
1733221020000|2024-12-03 10:17:00|114.6|114.2|114.61|114.21|114.62|114.22|114.58|114.18|13
1733221030000|2024-12-03 10:17:10|114.62|114.22|114.64|114.24|114.65|114.25|114.6|114.2|17
1733221040000|2024-12-03 10:17:20|114.62|114.22|114.58|114.18|114.64|114.24|114.58|114.18|10
1733221050000|2024-12-03 10:17:30|114.59|114.19|114.59|114.19|114.6|114.2|114.58|114.18|5
1733221060000|2024-12-03 10:17:40|114.58|114.18|114.51|114.11|114.58|114.18|114.51|114.11|14
1733221070000|2024-12-03 10:17:50|114.5|114.1|114.44|114.04|114.5|114.1|114.44|114.04|7
1733221080000|2024-12-03 10:18:00|114.43|114.03|114.42|114.02|114.45|114.05|114.4|114|13
1733221090000|2024-12-03 10:18:10|114.43|114.03|114.28|113.88|114.43|114.03|114.26|113.86|14
1733221100000|2024-12-03 10:18:20|114.27|113.87|114.3|113.9|114.31|113.91|114.26|113.86|16
1733221110000|2024-12-03 10:18:30|114.28|113.88|114.19|113.79|114.28|113.88|114.19|113.79|9
1733221120000|2024-12-03 10:18:40|114.21|113.81|114.19|113.79|114.21|113.81|114.19|113.79|3
1733221130000|2024-12-03 10:18:50|114.2|113.8|114.16|113.76|114.2|113.8|114.13|113.73|11
1733221140000|2024-12-03 10:19:00|114.17|113.77|114.24|113.84|114.27|113.87|114.16|113.76|14
1733221150000|2024-12-03 10:19:10|114.23|113.83|114.21|113.81|114.28|113.88|114.2|113.8|14
1733221160000|2024-12-03 10:19:20|114.22|113.82|114.16|113.76|114.22|113.82|114.16|113.76|8
1733221170000|2024-12-03 10:19:30|114.15|113.75|114.27|113.87|114.27|113.87|114.14|113.74|10
1733221180000|2024-12-03 10:19:40|114.29|113.89|114.26|113.86|114.29|113.89|114.22|113.82|11
1733221190000|2024-12-03 10:19:50|114.25|113.85|114.14|113.74|114.25|113.85|114.14|113.74|10
1733221200000|2024-12-03 10:20:00|114.15|113.75|114.22|113.82|114.22|113.82|114.13|113.73|12
1733221210000|2024-12-03 10:20:10|114.21|113.81|114.31|113.91|114.31|113.91|114.21|113.81|11
1733221220000|2024-12-03 10:20:20|114.32|113.92|114.33|113.93|114.38|113.98|114.31|113.91|12
1733221230000|2024-12-03 10:20:30|114.34|113.94|114.34|113.94|114.35|113.95|114.33|113.93|9
1733221240000|2024-12-03 10:20:40|114.35|113.95|114.22|113.82|114.35|113.95|114.22|113.82|8
1733221250000|2024-12-03 10:20:50|114.21|113.81|114.14|113.74|114.22|113.82|114.14|113.74|8
1733221260000|2024-12-03 10:21:00|114.13|113.73|114.17|113.77|114.2|113.8|114.13|113.73|14
1733221270000|2024-12-03 10:21:10|114.16|113.76|114.18|113.78|114.19|113.79|114.16|113.76|12
1733221280000|2024-12-03 10:21:20|114.19|113.79|114.15|113.75|114.2|113.8|114.09|113.69|15
1733221290000|2024-12-03 10:21:30|114.16|113.76|114.11|113.71|114.21|113.81|114.1|113.7|10
1733221300000|2024-12-03 10:21:40|114.13|113.73|114.12|113.72|114.13|113.73|114.06|113.66|14
1733221310000|2024-12-03 10:21:50|114.14|113.74|114.13|113.73|114.16|113.76|114.12|113.72|7
1733221320000|2024-12-03 10:22:00|114.14|113.74|114.16|113.76|114.16|113.76|114.12|113.72|15
1733221330000|2024-12-03 10:22:10|114.15|113.75|114.14|113.74|114.16|113.76|114.13|113.73|14
1733221340000|2024-12-03 10:22:20|114.15|113.75|114.15|113.75|114.21|113.81|114.14|113.74|9
1733221350000|2024-12-03 10:22:30|114.14|113.74|114.11|113.71|114.14|113.74|114.1|113.7|11
1733221360000|2024-12-03 10:22:40|114.12|113.72|114.2|113.8|114.2|113.8|114.12|113.72|10
1733221370000|2024-12-03 10:22:50|114.19|113.79|114.14|113.74|114.2|113.8|114.13|113.73|11
1733221380000|2024-12-03 10:23:00|114.13|113.73|114.29|113.89|114.34|113.94|114.13|113.73|15
1733221390000|2024-12-03 10:23:10|114.31|113.91|114.3|113.9|114.31|113.91|114.3|113.9|4
1733221400000|2024-12-03 10:23:20|114.28|113.88|114.26|113.86|114.29|113.89|114.25|113.85|8
1733221410000|2024-12-03 10:23:30|114.25|113.85|114.25|113.85|114.26|113.86|114.25|113.85|7
1733221420000|2024-12-03 10:23:40|114.28|113.88|114.2|113.8|114.28|113.88|114.2|113.8|10
1733221430000|2024-12-03 10:23:50|114.21|113.81|114.29|113.89|114.3|113.9|114.2|113.8|9
1733221440000|2024-12-03 10:24:00|114.3|113.9|114.37|113.97|114.38|113.98|114.25|113.85|17
1733221450000|2024-12-03 10:24:10|114.36|113.96|114.42|114.02|114.43|114.03|114.36|113.96|7
1733221460000|2024-12-03 10:24:20|114.4|114|114.37|113.97|114.41|114.01|114.37|113.97|7
1733221470000|2024-12-03 10:24:30|114.36|113.96|114.39|113.99|114.39|113.99|114.33|113.93|14
1733221480000|2024-12-03 10:24:40|114.38|113.98|114.4|114|114.4|114|114.33|113.93|11
1733221490000|2024-12-03 10:24:50|114.42|114.02|114.36|113.96|114.42|114.02|114.36|113.96|7
1733221500000|2024-12-03 10:25:00|114.35|113.95|114.35|113.95|114.38|113.98|114.33|113.93|8
1733221510000|2024-12-03 10:25:10|114.34|113.94|114.42|114.02|114.42|114.02|114.33|113.93|11
1733221520000|2024-12-03 10:25:20|114.41|114.01|114.32|113.92|114.41|114.01|114.32|113.92|9
1733221530000|2024-12-03 10:25:30|114.3|113.9|114.39|113.99|114.4|114|114.28|113.88|17
1733221540000|2024-12-03 10:25:40|114.38|113.98|114.42|114.02|114.46|114.06|114.36|113.96|16
1733221550000|2024-12-03 10:25:50|114.4|114|114.35|113.95|114.4|114|114.3|113.9|13
1733221560000|2024-12-03 10:26:00|114.37|113.97|114.41|114.01|114.42|114.02|114.32|113.92|12
1733221570000|2024-12-03 10:26:10|114.4|114|114.3|113.9|114.41|114.01|114.3|113.9|12
1733221580000|2024-12-03 10:26:20|114.31|113.91|114.38|113.98|114.38|113.98|114.3|113.9|14
1733221590000|2024-12-03 10:26:30|114.34|113.94|114.34|113.94|114.34|113.94|114.32|113.92|5
1733221600000|2024-12-03 10:26:40|114.35|113.95|114.4|114|114.4|114|114.34|113.94|9
1733221610000|2024-12-03 10:26:50|114.41|114.01|114.43|114.03|114.47|114.07|114.41|114.01|8
1733221620000|2024-12-03 10:27:00|114.38|113.98|114.48|114.08|114.48|114.08|114.38|113.98|9
1733221630000|2024-12-03 10:27:10|114.5|114.1|114.61|114.21|114.69|114.29|114.5|114.1|22
1733221640000|2024-12-03 10:27:20|114.62|114.22|114.52|114.12|114.63|114.23|114.52|114.12|11
1733221650000|2024-12-03 10:27:30|114.51|114.11|114.51|114.11|114.53|114.13|114.46|114.06|18
1733221660000|2024-12-03 10:27:40|114.5|114.1|114.58|114.18|114.58|114.18|114.49|114.09|13
1733221670000|2024-12-03 10:27:50|114.56|114.16|114.68|114.28|114.68|114.28|114.56|114.16|10
1733221680000|2024-12-03 10:28:00|114.66|114.26|114.68|114.28|114.68|114.28|114.66|114.26|7
1733221690000|2024-12-03 10:28:10|114.67|114.27|114.6|114.2|114.67|114.27|114.59|114.19|12
1733221700000|2024-12-03 10:28:20|114.58|114.18|114.56|114.16|114.59|114.19|114.55|114.15|11
1733221710000|2024-12-03 10:28:30|114.57|114.17|114.48|114.08|114.57|114.17|114.48|114.08|5
1733221720000|2024-12-03 10:28:40|114.47|114.07|114.4|114|114.47|114.07|114.4|114|8
1733221730000|2024-12-03 10:28:50|114.39|113.99|114.27|113.87|114.41|114.01|114.27|113.87|8
1733221740000|2024-12-03 10:29:00|114.21|113.81|114.17|113.77|114.21|113.81|114.15|113.75|13
1733221750000|2024-12-03 10:29:10|114.16|113.76|114.13|113.73|114.16|113.76|114.13|113.73|9
1733221760000|2024-12-03 10:29:20|114.08|113.68|114.2|113.8|114.2|113.8|114.08|113.68|10
1733221770000|2024-12-03 10:29:30|114.21|113.81|114.2|113.8|114.21|113.81|114.2|113.8|2
1733221780000|2024-12-03 10:29:40|114.21|113.81|114.31|113.91|114.31|113.91|114.21|113.81|15
1733221790000|2024-12-03 10:29:50|114.36|113.96|114.31|113.91|114.38|113.98|114.29|113.89|12
1733221800000|2024-12-03 10:30:00|114.32|113.92|114.42|114.02|114.42|114.02|114.28|113.88|17
1733221810000|2024-12-03 10:30:10|114.44|114.04|114.55|114.15|114.59|114.19|114.44|114.04|19
1733221820000|2024-12-03 10:30:20|114.56|114.16|114.5|114.1|114.56|114.16|114.44|114.04|14
1733221830000|2024-12-03 10:30:30|114.51|114.11|114.53|114.13|114.55|114.15|114.51|114.11|13
1733221840000|2024-12-03 10:30:40|114.54|114.14|114.48|114.08|114.54|114.14|114.47|114.07|7
1733221850000|2024-12-03 10:30:50|114.49|114.09|114.5|114.1|114.5|114.1|114.44|114.04|6
1733221860000|2024-12-03 10:31:00|114.51|114.11|114.54|114.14|114.55|114.15|114.48|114.08|17
1733221870000|2024-12-03 10:31:10|114.53|114.13|114.59|114.19|114.61|114.21|114.53|114.13|9
1733221880000|2024-12-03 10:31:20|114.61|114.21|114.55|114.15|114.62|114.22|114.51|114.11|20
1733221890000|2024-12-03 10:31:30|114.54|114.14|114.58|114.18|114.58|114.18|114.5|114.1|8
1733221900000|2024-12-03 10:31:40|114.6|114.2|114.63|114.23|114.63|114.23|114.6|114.2|11
1733221910000|2024-12-03 10:31:50|114.62|114.22|114.58|114.18|114.62|114.22|114.52|114.12|15
1733221920000|2024-12-03 10:32:00|114.56|114.16|114.64|114.24|114.67|114.27|114.54|114.14|18
1733221930000|2024-12-03 10:32:10|114.63|114.23|114.63|114.23|114.65|114.25|114.63|114.23|13
1733221940000|2024-12-03 10:32:20|114.62|114.22|114.69|114.29|114.79|114.39|114.62|114.22|15
1733221950000|2024-12-03 10:32:30|114.63|114.23|114.9|114.5|114.9|114.5|114.55|114.15|19
1733221960000|2024-12-03 10:32:40|114.91|114.51|115.04|114.64|115.04|114.64|114.87|114.47|13
1733221970000|2024-12-03 10:32:50|115|114.6|114.93|114.53|115|114.6|114.91|114.51|14
1733221980000|2024-12-03 10:33:00|114.96|114.56|114.94|114.54|115.05|114.65|114.94|114.54|22
1733221990000|2024-12-03 10:33:10|114.93|114.53|114.92|114.52|114.95|114.55|114.92|114.52|9
1733222000000|2024-12-03 10:33:20|114.91|114.51|114.84|114.44|114.91|114.51|114.84|114.44|14
1733222010000|2024-12-03 10:33:30|114.86|114.46|114.91|114.51|114.91|114.51|114.86|114.46|10
1733222020000|2024-12-03 10:33:40|114.92|114.52|114.98|114.58|115.01|114.61|114.92|114.52|15
1733222030000|2024-12-03 10:33:50|114.99|114.59|115.08|114.68|115.08|114.68|114.99|114.59|15
1733222040000|2024-12-03 10:34:00|115.11|114.71|115.05|114.65|115.11|114.71|115.05|114.65|5
1733222050000|2024-12-03 10:34:10|115.06|114.66|114.98|114.58|115.06|114.66|114.95|114.55|11
1733222060000|2024-12-03 10:34:20|114.99|114.59|114.91|114.51|115|114.6|114.9|114.5|14
1733222070000|2024-12-03 10:34:30|114.93|114.53|115.02|114.62|115.02|114.62|114.91|114.51|14
1733222080000|2024-12-03 10:34:40|115.01|114.61|114.95|114.55|115.01|114.61|114.95|114.55|6
1733222090000|2024-12-03 10:34:50|114.96|114.56|114.95|114.55|115.02|114.62|114.95|114.55|7
1733222100000|2024-12-03 10:35:00|114.96|114.56|115.03|114.63|115.03|114.63|114.95|114.55|7
1733222110000|2024-12-03 10:35:10|115.01|114.61|114.95|114.55|115.01|114.61|114.93|114.53|13
1733222120000|2024-12-03 10:35:20|114.94|114.54|115.01|114.61|115.02|114.62|114.93|114.53|10
1733222130000|2024-12-03 10:35:30|115|114.6|114.99|114.59|115.02|114.62|114.95|114.55|12
1733222140000|2024-12-03 10:35:40|114.9|114.5|114.94|114.54|114.94|114.54|114.9|114.5|5
1733222150000|2024-12-03 10:35:50|114.95|114.55|114.98|114.58|115.02|114.62|114.93|114.53|13
1733222160000|2024-12-03 10:36:00|114.94|114.54|114.95|114.55|114.96|114.56|114.94|114.54|4
1733222170000|2024-12-03 10:36:10|114.96|114.56|114.93|114.53|114.97|114.57|114.92|114.52|14
1733222180000|2024-12-03 10:36:20|114.94|114.54|114.95|114.55|114.96|114.56|114.94|114.54|7
1733222190000|2024-12-03 10:36:30|114.94|114.54|114.95|114.55|114.95|114.55|114.93|114.53|7
1733222200000|2024-12-03 10:36:40|114.94|114.54|114.95|114.55|114.96|114.56|114.93|114.53|9
1733222210000|2024-12-03 10:36:50|114.94|114.54|115.03|114.63|115.05|114.65|114.94|114.54|9
1733222220000|2024-12-03 10:37:00|115.04|114.64|114.95|114.55|115.04|114.64|114.94|114.54|13
1733222230000|2024-12-03 10:37:10|114.94|114.54|114.92|114.52|114.95|114.55|114.92|114.52|6
1733222240000|2024-12-03 10:37:20|114.94|114.54|114.94|114.54|114.94|114.54|114.93|114.53|3
1733222250000|2024-12-03 10:37:30|114.95|114.55|115|114.6|115.04|114.64|114.95|114.55|13
1733222260000|2024-12-03 10:37:40|115.03|114.63|115.01|114.61|115.05|114.65|115.01|114.61|11
1733222270000|2024-12-03 10:37:50|115.03|114.63|114.96|114.56|115.03|114.63|114.96|114.56|8
1733222280000|2024-12-03 10:38:00|114.95|114.55|114.92|114.52|114.96|114.56|114.92|114.52|5
1733222290000|2024-12-03 10:38:10|114.91|114.51|114.9|114.5|114.93|114.53|114.79|114.39|22
1733222300000|2024-12-03 10:38:20|114.89|114.49|114.77|114.37|114.89|114.49|114.75|114.35|17
1733222310000|2024-12-03 10:38:30|114.78|114.38|114.72|114.32|114.81|114.41|114.71|114.31|10
1733222320000|2024-12-03 10:38:40|114.71|114.31|114.71|114.31|114.72|114.32|114.68|114.28|16
1733222330000|2024-12-03 10:38:50|114.7|114.3|114.6|114.2|114.71|114.31|114.6|114.2|11
1733222340000|2024-12-03 10:39:00|114.61|114.21|114.66|114.26|114.69|114.29|114.6|114.2|10
1733222350000|2024-12-03 10:39:10|114.61|114.21|114.63|114.23|114.64|114.24|114.61|114.21|5
1733222360000|2024-12-03 10:39:20|114.62|114.22|114.68|114.28|114.7|114.3|114.62|114.22|10
1733222370000|2024-12-03 10:39:30|114.7|114.3|114.72|114.32|114.73|114.33|114.7|114.3|8
1733222380000|2024-12-03 10:39:40|114.71|114.31|114.65|114.25|114.72|114.32|114.64|114.24|16
1733222390000|2024-12-03 10:39:50|114.68|114.28|114.82|114.42|114.82|114.42|114.65|114.25|13
1733222400000|2024-12-03 10:40:00|114.84|114.44|114.83|114.43|114.84|114.44|114.78|114.38|11
1733222410000|2024-12-03 10:40:10|114.82|114.42|114.81|114.41|114.85|114.45|114.81|114.41|7
1733222420000|2024-12-03 10:40:20|114.8|114.4|114.7|114.3|114.8|114.4|114.7|114.3|10
1733222430000|2024-12-03 10:40:30|114.65|114.25|114.6|114.2|114.65|114.25|114.6|114.2|5
1733222440000|2024-12-03 10:40:40|114.54|114.14|114.42|114.02|114.54|114.14|114.4|114|18
1733222450000|2024-12-03 10:40:50|114.4|114|114.35|113.95|114.4|114|114.33|113.93|9
1733222460000|2024-12-03 10:41:00|114.36|113.96|114.34|113.94|114.37|113.97|114.34|113.94|10
1733222470000|2024-12-03 10:41:10|114.36|113.96|114.44|114.04|114.46|114.06|114.35|113.95|9
1733222480000|2024-12-03 10:41:20|114.45|114.05|114.63|114.23|114.63|114.23|114.45|114.05|19
1733222490000|2024-12-03 10:41:30|114.62|114.22|114.62|114.22|114.64|114.24|114.61|114.21|9
1733222500000|2024-12-03 10:41:40|114.61|114.21|114.61|114.21|114.63|114.23|114.57|114.17|11
1733222510000|2024-12-03 10:41:50|114.57|114.17|114.56|114.16|114.57|114.17|114.55|114.15|9
1733222520000|2024-12-03 10:42:00|114.54|114.14|114.9|114.5|114.91|114.51|114.53|114.13|24
1733222530000|2024-12-03 10:42:10|114.91|114.51|114.91|114.51|114.91|114.51|114.89|114.49|4
1733222540000|2024-12-03 10:42:20|114.89|114.49|114.92|114.52|114.93|114.53|114.89|114.49|8
1733222550000|2024-12-03 10:42:30|114.91|114.51|114.87|114.47|114.91|114.51|114.84|114.44|7
1733222560000|2024-12-03 10:42:40|114.85|114.45|114.83|114.43|114.87|114.47|114.82|114.42|9
1733222570000|2024-12-03 10:42:50|114.84|114.44|114.72|114.32|114.84|114.44|114.65|114.25|12
1733222580000|2024-12-03 10:43:00|114.75|114.35|114.77|114.37|114.84|114.44|114.72|114.32|14
1733222590000|2024-12-03 10:43:10|114.76|114.36|114.76|114.36|114.76|114.36|114.75|114.35|3
1733222600000|2024-12-03 10:43:20|114.77|114.37|114.75|114.35|114.77|114.37|114.75|114.35|3
1733222610000|2024-12-03 10:43:30|114.76|114.36|114.76|114.36|114.76|114.36|114.75|114.35|5
1733222620000|2024-12-03 10:43:40|114.77|114.37|114.86|114.46|114.86|114.46|114.76|114.36|8
1733222630000|2024-12-03 10:43:50|114.93|114.53|114.92|114.52|114.95|114.55|114.91|114.51|12
1733222640000|2024-12-03 10:44:00|114.94|114.54|115.11|114.71|115.11|114.71|114.94|114.54|12
1733222650000|2024-12-03 10:44:10|115.12|114.72|115.19|114.79|115.19|114.79|115.12|114.72|9
1733222660000|2024-12-03 10:44:20|115.18|114.78|115.09|114.69|115.18|114.78|115.09|114.69|7
1733222670000|2024-12-03 10:44:30|115.1|114.7|115.11|114.71|115.11|114.71|115.09|114.69|8
1733222680000|2024-12-03 10:44:40|115.12|114.72|115.13|114.73|115.14|114.74|115.1|114.7|7
1733222690000|2024-12-03 10:44:50|115.14|114.74|115.17|114.77|115.22|114.82|115.14|114.74|11
1733222700000|2024-12-03 10:45:00|115.18|114.78|115.21|114.81|115.21|114.81|115.16|114.76|7
1733222710000|2024-12-03 10:45:10|115.2|114.8|115.14|114.74|115.27|114.87|115.14|114.74|10
1733222720000|2024-12-03 10:45:20|115.15|114.75|115.04|114.64|115.21|114.81|115.04|114.64|14
1733222730000|2024-12-03 10:45:30|115.01|114.61|114.94|114.54|115.01|114.61|114.93|114.53|8
1733222740000|2024-12-03 10:45:40|114.95|114.55|114.86|114.46|114.99|114.59|114.86|114.46|15
1733222750000|2024-12-03 10:45:50|114.87|114.47|114.88|114.48|114.9|114.5|114.85|114.45|13
1733222760000|2024-12-03 10:46:00|114.87|114.47|114.74|114.34|114.87|114.47|114.73|114.33|8
1733222770000|2024-12-03 10:46:10|114.7|114.3|114.67|114.27|114.7|114.3|114.65|114.25|6
1733222780000|2024-12-03 10:46:20|114.64|114.24|114.64|114.24|114.64|114.24|114.63|114.23|3
1733222790000|2024-12-03 10:46:30|114.63|114.23|114.7|114.3|114.7|114.3|114.63|114.23|11
1733222800000|2024-12-03 10:46:40|114.73|114.33|114.83|114.43|114.84|114.44|114.73|114.33|9
1733222810000|2024-12-03 10:46:50|114.81|114.41|114.83|114.43|114.83|114.43|114.81|114.41|2
1733222820000|2024-12-03 10:47:00|114.84|114.44|114.91|114.51|114.91|114.51|114.84|114.44|3
1733222830000|2024-12-03 10:47:10|114.87|114.47|114.88|114.48|114.88|114.48|114.87|114.47|2
1733222840000|2024-12-03 10:47:20|114.87|114.47|114.84|114.44|114.9|114.5|114.84|114.44|6
1733222850000|2024-12-03 10:47:30|114.85|114.45|114.89|114.49|114.91|114.51|114.85|114.45|9
1733222860000|2024-12-03 10:47:40|114.87|114.47|114.86|114.46|114.87|114.47|114.86|114.46|2
1733222870000|2024-12-03 10:47:50|114.82|114.42|114.77|114.37|114.82|114.42|114.77|114.37|3
1733222880000|2024-12-03 10:48:00|114.76|114.36|114.68|114.28|114.76|114.36|114.68|114.28|4
1733222890000|2024-12-03 10:48:10|114.64|114.24|114.65|114.25|114.66|114.26|114.64|114.24|4
1733222900000|2024-12-03 10:48:20|114.59|114.19|114.46|114.06|114.59|114.19|114.46|114.06|6
1733222910000|2024-12-03 10:48:30|114.43|114.03|114.41|114.01|114.43|114.03|114.41|114.01|2
1733222920000|2024-12-03 10:48:40|114.4|114|114.33|113.93|114.4|114|114.33|113.93|3
1733222930000|2024-12-03 10:48:50|114.27|113.87|114.05|113.65|114.27|113.87|114.05|113.65|5
1733222940000|2024-12-03 10:49:00|114.06|113.66|113.99|113.59|114.06|113.66|113.99|113.59|7
1733222950000|2024-12-03 10:49:10|113.97|113.57|113.9|113.5|113.97|113.57|113.87|113.47|11
1733222960000|2024-12-03 10:49:20|113.96|113.56|114.03|113.63|114.03|113.63|113.95|113.55|16
1733222970000|2024-12-03 10:49:30|114.04|113.64|114.05|113.65|114.05|113.65|114.02|113.62|11
1733222980000|2024-12-03 10:49:40|114.06|113.66|114.19|113.79|114.2|113.8|114.06|113.66|11
1733222990000|2024-12-03 10:49:50|114.18|113.78|114.13|113.73|114.18|113.78|114.13|113.73|6
1733223000000|2024-12-03 10:50:00|114.14|113.74|114.15|113.75|114.16|113.76|114.06|113.66|12
1733223010000|2024-12-03 10:50:10|114.14|113.74|113.95|113.55|114.14|113.74|113.95|113.55|8
1733223020000|2024-12-03 10:50:20|113.96|113.56|113.9|113.5|113.97|113.57|113.84|113.44|18
1733223030000|2024-12-03 10:50:30|113.91|113.51|113.9|113.5|113.96|113.56|113.87|113.47|12
1733223040000|2024-12-03 10:50:40|113.88|113.48|113.9|113.5|113.95|113.55|113.86|113.46|14
1733223050000|2024-12-03 10:50:50|113.86|113.46|113.69|113.29|113.86|113.46|113.68|113.28|13
1733223060000|2024-12-03 10:51:00|113.7|113.3|113.52|113.12|113.74|113.34|113.52|113.12|21
1733223070000|2024-12-03 10:51:10|113.53|113.13|113.42|113.02|113.54|113.14|113.41|113.01|15
1733223080000|2024-12-03 10:51:20|113.38|112.98|113.34|112.94|113.38|112.98|113.31|112.91|15
1733223090000|2024-12-03 10:51:30|113.31|112.91|113.24|112.84|113.31|112.91|113.24|112.84|17
1733223100000|2024-12-03 10:51:40|113.2|112.8|113.11|112.71|113.21|112.81|113.07|112.67|11
1733223110000|2024-12-03 10:51:50|113.12|112.72|113.09|112.69|113.12|112.72|113.05|112.65|15
1733223120000|2024-12-03 10:52:00|113.08|112.68|112.98|112.58|113.09|112.69|112.97|112.57|17
1733223130000|2024-12-03 10:52:10|112.97|112.57|113.32|112.92|113.32|112.92|112.97|112.57|22
1733223140000|2024-12-03 10:52:20|113.3|112.9|113.13|112.73|113.3|112.9|113.12|112.72|19
1733223150000|2024-12-03 10:52:30|113.14|112.74|113.04|112.64|113.14|112.74|113.04|112.64|7
1733223160000|2024-12-03 10:52:40|113.03|112.63|113.04|112.64|113.04|112.64|112.93|112.53|16
1733223170000|2024-12-03 10:52:50|113.08|112.68|113.03|112.63|113.08|112.68|113.03|112.63|6
1733223180000|2024-12-03 10:53:00|113.04|112.64|112.92|112.52|113.06|112.66|112.92|112.52|8
1733223190000|2024-12-03 10:53:10|112.91|112.51|113.03|112.63|113.04|112.64|112.88|112.48|15
1733223200000|2024-12-03 10:53:20|113.04|112.64|112.85|112.45|113.04|112.64|112.85|112.45|7
1733223210000|2024-12-03 10:53:30|112.88|112.48|112.88|112.48|112.91|112.51|112.87|112.47|12
1733223220000|2024-12-03 10:53:40|112.89|112.49|112.92|112.52|112.99|112.59|112.89|112.49|8
1733223230000|2024-12-03 10:53:50|112.91|112.51|112.79|112.39|112.91|112.51|112.77|112.37|9
1733223240000|2024-12-03 10:54:00|112.81|112.41|112.88|112.48|112.93|112.53|112.81|112.41|18
1733223250000|2024-12-03 10:54:10|112.89|112.49|112.76|112.36|112.9|112.5|112.74|112.34|14
1733223260000|2024-12-03 10:54:20|112.75|112.35|112.95|112.55|112.95|112.55|112.74|112.34|25
1733223270000|2024-12-03 10:54:30|112.94|112.54|113.08|112.68|113.09|112.69|112.94|112.54|21
1733223280000|2024-12-03 10:54:40|113.07|112.67|113.12|112.72|113.12|112.72|112.97|112.57|23
1733223290000|2024-12-03 10:54:50|113.1|112.7|112.95|112.55|113.1|112.7|112.92|112.52|16
1733223300000|2024-12-03 10:55:00|112.94|112.54|113.04|112.64|113.07|112.67|112.93|112.53|20
1733223310000|2024-12-03 10:55:10|113.01|112.61|112.88|112.48|113.01|112.61|112.86|112.46|14
1733223320000|2024-12-03 10:55:20|112.89|112.49|112.8|112.4|112.89|112.49|112.8|112.4|14
1733223330000|2024-12-03 10:55:30|112.77|112.37|112.67|112.27|112.77|112.37|112.54|112.14|13
1733223340000|2024-12-03 10:55:40|112.71|112.31|112.79|112.39|112.79|112.39|112.71|112.31|20
1733223350000|2024-12-03 10:55:50|112.68|112.28|112.75|112.35|112.84|112.44|112.67|112.27|25
1733223360000|2024-12-03 10:56:00|112.74|112.34|112.65|112.25|112.75|112.35|112.52|112.12|17
1733223370000|2024-12-03 10:56:10|112.6|112.2|112.55|112.15|112.61|112.21|112.55|112.15|19
1733223380000|2024-12-03 10:56:20|112.51|112.11|112.54|112.14|112.57|112.17|112.4|112|11
1733223390000|2024-12-03 10:56:30|112.52|112.12|112.51|112.11|112.6|112.2|112.45|112.05|21
1733223400000|2024-12-03 10:56:40|112.48|112.08|112.59|112.19|112.59|112.19|112.45|112.05|14
1733223410000|2024-12-03 10:56:50|112.6|112.2|112.63|112.23|112.63|112.23|112.52|112.12|16
1733223420000|2024-12-03 10:57:00|112.64|112.24|112.82|112.42|112.82|112.42|112.64|112.24|22
1733223430000|2024-12-03 10:57:10|112.85|112.45|112.85|112.45|112.89|112.49|112.8|112.4|15
1733223440000|2024-12-03 10:57:20|112.87|112.47|112.89|112.49|112.9|112.5|112.84|112.44|14
1733223450000|2024-12-03 10:57:30|112.88|112.48|113|112.6|113.01|112.61|112.87|112.47|13
1733223460000|2024-12-03 10:57:40|112.99|112.59|113.13|112.73|113.14|112.74|112.99|112.59|11
1733223470000|2024-12-03 10:57:50|113.12|112.72|113.25|112.85|113.25|112.85|113.12|112.72|12
1733223480000|2024-12-03 10:58:00|113.14|112.74|113.14|112.74|113.2|112.8|113.09|112.69|12
1733223490000|2024-12-03 10:58:10|113.08|112.68|113.07|112.67|113.1|112.7|113.06|112.66|7
1733223500000|2024-12-03 10:58:20|113.09|112.69|113.03|112.63|113.09|112.69|112.96|112.56|14
1733223510000|2024-12-03 10:58:30|113.05|112.65|113.03|112.63|113.05|112.65|113|112.6|10
1733223520000|2024-12-03 10:58:40|113.02|112.62|113.09|112.69|113.12|112.72|113.01|112.61|11
1733223530000|2024-12-03 10:58:50|113.11|112.71|113.03|112.63|113.12|112.72|113.03|112.63|12
1733223540000|2024-12-03 10:59:00|113.04|112.64|112.95|112.55|113.04|112.64|112.95|112.55|9
1733223550000|2024-12-03 10:59:10|112.96|112.56|113.19|112.79|113.2|112.8|112.96|112.56|15
1733223560000|2024-12-03 10:59:20|113.17|112.77|113.1|112.7|113.17|112.77|113.06|112.66|11
1733223570000|2024-12-03 10:59:30|113.09|112.69|113.14|112.74|113.14|112.74|113.05|112.65|16
1733223580000|2024-12-03 10:59:40|113.15|112.75|113.13|112.73|113.18|112.78|113.13|112.73|8
1733223590000|2024-12-03 10:59:50|113.14|112.74|113.17|112.77|113.17|112.77|113.13|112.73|11
1733223600000|2024-12-03 11:00:00|113.18|112.78|113.09|112.69|113.2|112.8|113.09|112.69|12
1733223610000|2024-12-03 11:00:10|113.05|112.65|113.25|112.85|113.53|113.13|113.05|112.65|26
1733223620000|2024-12-03 11:00:20|113.23|112.83|113.05|112.65|113.23|112.83|113.05|112.65|9
1733223630000|2024-12-03 11:00:30|113.01|112.61|113.13|112.73|113.18|112.78|113.01|112.61|11
1733223640000|2024-12-03 11:00:40|113.14|112.74|113.27|112.87|113.3|112.9|113.1|112.7|18
1733223650000|2024-12-03 11:00:50|113.23|112.83|113.44|113.04|113.46|113.06|113.19|112.79|21
1733223660000|2024-12-03 11:01:00|113.48|113.08|113.47|113.07|113.5|113.1|113.35|112.95|16
1733223670000|2024-12-03 11:01:10|113.48|113.08|113.64|113.24|113.65|113.25|113.48|113.08|15
1733223680000|2024-12-03 11:01:20|113.59|113.19|113.87|113.47|113.87|113.47|113.59|113.19|14
1733223690000|2024-12-03 11:01:30|113.83|113.43|113.9|113.5|113.9|113.5|113.77|113.37|14
1733223700000|2024-12-03 11:01:40|113.87|113.47|113.77|113.37|113.87|113.47|113.74|113.34|12
1733223710000|2024-12-03 11:01:50|113.78|113.38|113.79|113.39|113.81|113.41|113.61|113.21|16
1733223720000|2024-12-03 11:02:00|113.8|113.4|113.68|113.28|113.85|113.45|113.68|113.28|8
1733223730000|2024-12-03 11:02:10|113.64|113.24|113.56|113.16|113.64|113.24|113.51|113.11|13
1733223740000|2024-12-03 11:02:20|113.54|113.14|113.44|113.04|113.54|113.14|113.42|113.02|11
1733223750000|2024-12-03 11:02:30|113.47|113.07|113.32|112.92|113.47|113.07|113.25|112.85|7
1733223760000|2024-12-03 11:02:40|113.31|112.91|113.4|113|113.49|113.09|113.31|112.91|16
1733223770000|2024-12-03 11:02:50|113.43|113.03|113.57|113.17|113.57|113.17|113.43|113.03|10
1733223780000|2024-12-03 11:03:00|113.55|113.15|113.51|113.11|113.61|113.21|113.44|113.04|12
1733223790000|2024-12-03 11:03:10|113.5|113.1|113.79|113.39|113.79|113.39|113.5|113.1|13
1733223800000|2024-12-03 11:03:20|113.75|113.35|113.69|113.29|113.75|113.35|113.66|113.26|10
1733223810000|2024-12-03 11:03:30|113.67|113.27|113.83|113.43|113.83|113.43|113.67|113.27|13
1733223820000|2024-12-03 11:03:40|113.81|113.41|113.81|113.41|113.88|113.48|113.79|113.39|10
1733223830000|2024-12-03 11:03:50|113.82|113.42|113.69|113.29|113.82|113.42|113.69|113.29|9
1733223840000|2024-12-03 11:04:00|113.73|113.33|113.48|113.08|113.73|113.33|113.39|112.99|13
1733223850000|2024-12-03 11:04:10|113.49|113.09|113.53|113.13|113.61|113.21|113.49|113.09|12
1733223860000|2024-12-03 11:04:20|113.56|113.16|113.63|113.23|113.63|113.23|113.54|113.14|10
1733223870000|2024-12-03 11:04:30|113.71|113.31|113.62|113.22|113.71|113.31|113.59|113.19|11
1733223880000|2024-12-03 11:04:40|113.63|113.23|113.77|113.37|113.8|113.4|113.63|113.23|10
1733223890000|2024-12-03 11:04:50|113.78|113.38|113.88|113.48|113.89|113.49|113.78|113.38|8
1733223900000|2024-12-03 11:05:00|113.85|113.45|113.85|113.45|113.88|113.48|113.8|113.4|9
1733223910000|2024-12-03 11:05:10|113.84|113.44|113.84|113.44|113.9|113.5|113.84|113.44|6
1733223920000|2024-12-03 11:05:20|113.83|113.43|113.72|113.32|113.83|113.43|113.72|113.32|11
1733223930000|2024-12-03 11:05:30|113.7|113.3|113.51|113.11|113.7|113.3|113.51|113.11|10
1733223940000|2024-12-03 11:05:40|113.5|113.1|113.36|112.96|113.5|113.1|113.28|112.88|11
1733223950000|2024-12-03 11:05:50|113.33|112.93|113.36|112.96|113.38|112.98|113.29|112.89|10
1733223960000|2024-12-03 11:06:00|113.38|112.98|113.36|112.96|113.42|113.02|113.32|112.92|12
1733223970000|2024-12-03 11:06:10|113.39|112.99|113.54|113.14|113.54|113.14|113.39|112.99|14
1733223980000|2024-12-03 11:06:20|113.56|113.16|113.77|113.37|113.77|113.37|113.56|113.16|15
1733223990000|2024-12-03 11:06:30|113.78|113.38|113.82|113.42|113.82|113.42|113.73|113.33|12
1733224000000|2024-12-03 11:06:40|113.84|113.44|113.76|113.36|113.84|113.44|113.73|113.33|13
1733224010000|2024-12-03 11:06:50|113.75|113.35|113.7|113.3|113.75|113.35|113.69|113.29|10
1733224020000|2024-12-03 11:07:00|113.72|113.32|114|113.6|114|113.6|113.72|113.32|22
1733224030000|2024-12-03 11:07:10|114.01|113.61|114.16|113.76|114.16|113.76|114.01|113.61|17
1733224040000|2024-12-03 11:07:20|114.11|113.71|114.13|113.73|114.14|113.74|114.11|113.71|10
1733224050000|2024-12-03 11:07:30|114.12|113.72|114.14|113.74|114.15|113.75|114.11|113.71|8
1733224060000|2024-12-03 11:07:40|114.13|113.73|114.16|113.76|114.17|113.77|114.13|113.73|7
1733224070000|2024-12-03 11:07:50|114.13|113.73|114.14|113.74|114.15|113.75|114.13|113.73|4
1733224080000|2024-12-03 11:08:00|114.13|113.73|114.25|113.85|114.25|113.85|114.13|113.73|9
1733224090000|2024-12-03 11:08:10|114.27|113.87|114.47|114.07|114.47|114.07|114.27|113.87|14
1733224100000|2024-12-03 11:08:20|114.46|114.06|114.55|114.15|114.55|114.15|114.41|114.01|10
1733224110000|2024-12-03 11:08:30|114.58|114.18|114.64|114.24|114.64|114.24|114.57|114.17|9
1733224120000|2024-12-03 11:08:40|114.66|114.26|114.78|114.38|114.78|114.38|114.64|114.24|9
1733224130000|2024-12-03 11:08:50|114.76|114.36|114.84|114.44|114.84|114.44|114.75|114.35|18
1733224140000|2024-12-03 11:09:00|114.87|114.47|114.98|114.58|115.02|114.62|114.87|114.47|21
1733224150000|2024-12-03 11:09:10|114.97|114.57|114.99|114.59|114.99|114.59|114.9|114.5|18
1733224160000|2024-12-03 11:09:20|115.01|114.61|115|114.6|115.01|114.61|114.95|114.55|15
1733224170000|2024-12-03 11:09:30|115.01|114.61|115.01|114.61|115.09|114.69|114.99|114.59|18
1733224180000|2024-12-03 11:09:40|115.02|114.62|115.06|114.66|115.06|114.66|115.01|114.61|14
1733224190000|2024-12-03 11:09:50|115.08|114.68|115.02|114.62|115.08|114.68|115.01|114.61|15
1733224200000|2024-12-03 11:10:00|115.01|114.61|114.9|114.5|115.02|114.62|114.89|114.49|10
1733224210000|2024-12-03 11:10:10|114.91|114.51|114.93|114.53|114.98|114.58|114.88|114.48|16
1733224220000|2024-12-03 11:10:20|114.92|114.52|114.91|114.51|114.94|114.54|114.88|114.48|14
1733224230000|2024-12-03 11:10:30|114.9|114.5|114.99|114.59|115.04|114.64|114.9|114.5|15
1733224240000|2024-12-03 11:10:40|114.98|114.58|115.03|114.63|115.04|114.64|114.98|114.58|22
1733224250000|2024-12-03 11:10:50|115.02|114.62|114.91|114.51|115.05|114.65|114.91|114.51|22
1733224260000|2024-12-03 11:11:00|114.88|114.48|114.98|114.58|115.02|114.62|114.88|114.48|15
1733224270000|2024-12-03 11:11:10|114.99|114.59|115.05|114.65|115.07|114.67|114.99|114.59|10
1733224280000|2024-12-03 11:11:20|115.06|114.66|115.01|114.61|115.06|114.66|114.98|114.58|9
1733224290000|2024-12-03 11:11:30|114.99|114.59|114.84|114.44|114.99|114.59|114.84|114.44|14
1733224300000|2024-12-03 11:11:40|114.83|114.43|114.73|114.33|114.85|114.45|114.73|114.33|19
1733224310000|2024-12-03 11:11:50|114.71|114.31|114.77|114.37|114.78|114.38|114.7|114.3|9
1733224320000|2024-12-03 11:12:00|114.74|114.34|114.74|114.34|114.76|114.36|114.73|114.33|8
1733224330000|2024-12-03 11:12:10|114.75|114.35|114.81|114.41|114.81|114.41|114.72|114.32|9
1733224340000|2024-12-03 11:12:20|114.8|114.4|114.79|114.39|114.83|114.43|114.79|114.39|11
1733224350000|2024-12-03 11:12:30|114.78|114.38|114.81|114.41|114.82|114.42|114.78|114.38|14
1733224360000|2024-12-03 11:12:40|114.82|114.42|114.96|114.56|114.99|114.59|114.82|114.42|14
1733224370000|2024-12-03 11:12:50|114.97|114.57|115.07|114.67|115.09|114.69|114.97|114.57|16
1733224380000|2024-12-03 11:13:00|115.05|114.65|115.13|114.73|115.2|114.8|114.98|114.58|20
1733224390000|2024-12-03 11:13:10|115.11|114.71|115.02|114.62|115.11|114.71|114.93|114.53|27
1733224400000|2024-12-03 11:13:20|115.04|114.64|114.99|114.59|115.04|114.64|114.96|114.56|15
1733224410000|2024-12-03 11:13:30|115.02|114.62|115.02|114.62|115.05|114.65|114.99|114.59|24
1733224420000|2024-12-03 11:13:40|115.01|114.61|114.91|114.51|115.02|114.62|114.87|114.47|16
1733224430000|2024-12-03 11:13:50|114.92|114.52|114.96|114.56|114.97|114.57|114.92|114.52|9
1733224440000|2024-12-03 11:14:00|114.94|114.54|114.78|114.38|114.94|114.54|114.78|114.38|14
1733224450000|2024-12-03 11:14:10|114.79|114.39|114.87|114.47|114.87|114.47|114.76|114.36|18
1733224460000|2024-12-03 11:14:20|114.88|114.48|114.87|114.47|114.89|114.49|114.83|114.43|12
1733224470000|2024-12-03 11:14:30|114.86|114.46|114.72|114.32|114.86|114.46|114.72|114.32|8
1733224480000|2024-12-03 11:14:40|114.73|114.33|114.74|114.34|114.77|114.37|114.72|114.32|11
1733224490000|2024-12-03 11:14:50|114.72|114.32|114.64|114.24|114.72|114.32|114.64|114.24|17
1733224500000|2024-12-03 11:15:00|114.59|114.19|114.82|114.42|114.82|114.42|114.53|114.13|27
1733224510000|2024-12-03 11:15:10|114.87|114.47|115.02|114.62|115.03|114.63|114.87|114.47|24
1733224520000|2024-12-03 11:15:20|115.03|114.63|114.96|114.56|115.04|114.64|114.93|114.53|17
1733224530000|2024-12-03 11:15:30|115.01|114.61|114.89|114.49|115.04|114.64|114.88|114.48|25
1733224540000|2024-12-03 11:15:40|114.87|114.47|114.79|114.39|114.87|114.47|114.73|114.33|20
1733224550000|2024-12-03 11:15:50|114.84|114.44|115.18|114.78|115.18|114.78|114.84|114.44|30
1733224560000|2024-12-03 11:16:00|115.13|114.73|115.53|115.13|115.59|115.19|115.13|114.73|27
1733224570000|2024-12-03 11:16:10|115.5|115.1|115.71|115.31|115.72|115.32|115.48|115.08|24
1733224580000|2024-12-03 11:16:20|115.74|115.34|115.46|115.06|115.75|115.35|115.32|114.92|30
1733224590000|2024-12-03 11:16:30|115.53|115.13|115.67|115.27|115.71|115.31|115.52|115.12|20
1733224600000|2024-12-03 11:16:40|115.66|115.26|115.63|115.23|115.66|115.26|115.51|115.11|19
1733224610000|2024-12-03 11:16:50|115.65|115.25|115.71|115.31|115.74|115.34|115.65|115.25|16
1733224620000|2024-12-03 11:17:00|115.7|115.3|115.52|115.12|115.7|115.3|115.52|115.12|17
1733224630000|2024-12-03 11:17:10|115.49|115.09|115.72|115.32|115.72|115.32|115.45|115.05|23
1733224640000|2024-12-03 11:17:20|115.75|115.35|116.09|115.69|116.12|115.72|115.74|115.34|25
1733224650000|2024-12-03 11:17:30|116.1|115.7|116.33|115.93|116.33|115.93|116.1|115.7|23
1733224660000|2024-12-03 11:17:40|116.34|115.94|116.32|115.92|116.5|116.1|116.2|115.8|26
1733224670000|2024-12-03 11:17:50|116.33|115.93|116.22|115.82|116.4|116|116.2|115.8|19
1733224680000|2024-12-03 11:18:00|116.2|115.8|115.95|115.55|116.21|115.81|115.95|115.55|18
1733224690000|2024-12-03 11:18:10|115.78|115.38|115.89|115.49|115.91|115.51|115.72|115.32|23
1733224700000|2024-12-03 11:18:20|115.92|115.52|116.08|115.68|116.1|115.7|115.92|115.52|11
1733224710000|2024-12-03 11:18:30|116.29|115.89|116.58|116.18|116.59|116.19|116.29|115.89|20
1733224720000|2024-12-03 11:18:40|116.59|116.19|116.59|116.19|116.59|116.19|116.53|116.13|18
1733224730000|2024-12-03 11:18:50|116.58|116.18|116.82|116.42|116.85|116.45|116.58|116.18|23
1733224740000|2024-12-03 11:19:00|116.78|116.38|116.69|116.29|116.83|116.43|116.68|116.28|23
1733224750000|2024-12-03 11:19:10|116.7|116.3|117.1|116.7|117.1|116.7|116.7|116.3|19
1733224760000|2024-12-03 11:19:20|117.12|116.72|117.31|116.91|117.31|116.91|117.12|116.72|19
1733224770000|2024-12-03 11:19:30|117.29|116.89|117.09|116.69|117.29|116.89|117.02|116.62|14
1733224780000|2024-12-03 11:19:40|117.03|116.63|116.68|116.28|117.04|116.64|116.68|116.28|19
1733224790000|2024-12-03 11:19:50|116.63|116.23|116.5|116.1|116.69|116.29|116.49|116.09|17
1733224800000|2024-12-03 11:20:00|116.53|116.13|116.2|115.8|116.55|116.15|116.11|115.71|18
1733224810000|2024-12-03 11:20:10|116.26|115.86|116.32|115.92|116.45|116.05|116.26|115.86|17
1733224820000|2024-12-03 11:20:20|116.33|115.93|116.19|115.79|116.42|116.02|116.17|115.77|23
1733224830000|2024-12-03 11:20:30|116.18|115.78|116.36|115.96|116.37|115.97|116.18|115.78|15
1733224840000|2024-12-03 11:20:40|116.35|115.95|116.45|116.05|116.45|116.05|116.35|115.95|18
1733224850000|2024-12-03 11:20:50|116.42|116.02|116.48|116.08|116.55|116.15|116.38|115.98|20
1733224860000|2024-12-03 11:21:00|116.44|116.04|116.64|116.24|116.78|116.38|116.4|116|22
1733224870000|2024-12-03 11:21:10|116.82|116.42|116.91|116.51|117.16|116.76|116.82|116.42|17
1733224880000|2024-12-03 11:21:20|116.9|116.5|116.91|116.51|117.01|116.61|116.87|116.47|11
1733224890000|2024-12-03 11:21:30|116.85|116.45|116.76|116.36|116.9|116.5|116.7|116.3|12
1733224900000|2024-12-03 11:21:40|116.79|116.39|116.9|116.5|117.05|116.65|116.79|116.39|15
1733224910000|2024-12-03 11:21:50|116.91|116.51|116.81|116.41|116.94|116.54|116.79|116.39|16
1733224920000|2024-12-03 11:22:00|116.84|116.44|116.96|116.56|116.97|116.57|116.8|116.4|16
1733224930000|2024-12-03 11:22:10|117|116.6|117.02|116.62|117.15|116.75|117|116.6|12
1733224940000|2024-12-03 11:22:20|117.03|116.63|117.23|116.83|117.23|116.83|117.03|116.63|24
1733224950000|2024-12-03 11:22:30|117.27|116.87|117.49|117.09|117.49|117.09|117.18|116.78|16
1733224960000|2024-12-03 11:22:40|117.51|117.11|117.68|117.28|117.68|117.28|117.51|117.11|12
1733224970000|2024-12-03 11:22:50|117.63|117.23|117.47|117.07|117.63|117.23|117.45|117.05|9
1733224980000|2024-12-03 11:23:00|117.46|117.06|117.23|116.83|117.46|117.06|117.23|116.83|10
1733224990000|2024-12-03 11:23:10|117.24|116.84|117.27|116.87|117.27|116.87|117.21|116.81|7
1733225000000|2024-12-03 11:23:20|117.29|116.89|117.07|116.67|117.32|116.92|116.9|116.5|21
1733225010000|2024-12-03 11:23:30|117.05|116.65|117.06|116.66|117.07|116.67|116.99|116.59|12
1733225020000|2024-12-03 11:23:40|117.09|116.69|117.15|116.75|117.29|116.89|117.04|116.64|12
1733225030000|2024-12-03 11:23:50|117.09|116.69|116.99|116.59|117.09|116.69|116.86|116.46|14
1733225040000|2024-12-03 11:24:00|117.02|116.62|117.06|116.66|117.14|116.74|117.02|116.62|9
1733225050000|2024-12-03 11:24:10|117.09|116.69|117.27|116.87|117.36|116.96|117.09|116.69|13
1733225060000|2024-12-03 11:24:20|117.3|116.9|117.35|116.95|117.37|116.97|117.22|116.82|16
1733225070000|2024-12-03 11:24:30|117.36|116.96|117.32|116.92|117.43|117.03|117.27|116.87|11
1733225080000|2024-12-03 11:24:40|117.28|116.88|117.47|117.07|117.47|117.07|117.28|116.88|8
1733225090000|2024-12-03 11:24:50|117.44|117.04|117.4|117|117.45|117.05|117.39|116.99|5
1733225100000|2024-12-03 11:25:00|117.42|117.02|117.42|117.02|117.46|117.06|117.34|116.94|13
1733225110000|2024-12-03 11:25:10|117.45|117.05|117.45|117.05|117.48|117.08|117.44|117.04|9
1733225120000|2024-12-03 11:25:20|117.43|117.03|117.66|117.26|117.66|117.26|117.38|116.98|10
1733225130000|2024-12-03 11:25:30|117.67|117.27|117.75|117.35|117.79|117.39|117.67|117.27|12
1733225140000|2024-12-03 11:25:40|117.74|117.34|117.81|117.41|117.92|117.52|117.74|117.34|16
1733225150000|2024-12-03 11:25:50|117.78|117.38|117.72|117.32|117.87|117.47|117.71|117.31|13
1733225160000|2024-12-03 11:26:00|117.73|117.33|117.9|117.5|117.99|117.59|117.73|117.33|12
1733225170000|2024-12-03 11:26:10|117.92|117.52|118.03|117.63|118.07|117.67|117.92|117.52|9
1733225180000|2024-12-03 11:26:20|118|117.6|117.99|117.59|118.05|117.65|117.95|117.55|12
1733225190000|2024-12-03 11:26:30|117.92|117.52|117.8|117.4|118.15|117.75|117.77|117.37|14
1733225200000|2024-12-03 11:26:40|117.81|117.41|117.95|117.55|117.95|117.55|117.74|117.34|13
1733225210000|2024-12-03 11:26:50|117.98|117.58|118.15|117.75|118.15|117.75|117.98|117.58|18
1733225220000|2024-12-03 11:27:00|118.16|117.76|118.02|117.62|118.19|117.79|118.01|117.61|21
1733225230000|2024-12-03 11:27:10|118.03|117.63|118.27|117.87|118.3|117.9|118.03|117.63|16
1733225240000|2024-12-03 11:27:20|118.28|117.88|118.07|117.67|118.28|117.88|118.07|117.67|13
1733225250000|2024-12-03 11:27:30|118.1|117.7|117.94|117.54|118.1|117.7|117.94|117.54|10
1733225260000|2024-12-03 11:27:40|118.02|117.62|118.32|117.92|118.32|117.92|118|117.6|19
1733225270000|2024-12-03 11:27:50|118.33|117.93|118.58|118.18|118.62|118.22|118.25|117.85|16
1733225280000|2024-12-03 11:28:00|118.59|118.19|118.54|118.14|118.66|118.26|118.54|118.14|9
1733225290000|2024-12-03 11:28:10|118.55|118.15|118.47|118.07|118.55|118.15|118.45|118.05|8
1733225300000|2024-12-03 11:28:20|118.45|118.05|118.5|118.1|118.51|118.11|118.44|118.04|10
1733225310000|2024-12-03 11:28:30|118.48|118.08|118.56|118.16|118.59|118.19|118.46|118.06|14
1733225320000|2024-12-03 11:28:40|118.5|118.1|118.61|118.21|118.62|118.22|118.49|118.09|16
1733225330000|2024-12-03 11:28:50|118.68|118.28|118.69|118.29|118.78|118.38|118.66|118.26|16
1733225340000|2024-12-03 11:29:00|118.7|118.3|118.82|118.42|118.94|118.54|118.7|118.3|18
1733225350000|2024-12-03 11:29:10|118.76|118.36|118.42|118.02|118.76|118.36|118.4|118|20
1733225360000|2024-12-03 11:29:20|118.41|118.01|118.18|117.78|118.41|118.01|118.15|117.75|12
1733225370000|2024-12-03 11:29:30|118.2|117.8|118.21|117.81|118.28|117.88|118.06|117.66|13
1733225380000|2024-12-03 11:29:40|118.18|117.78|118.36|117.96|118.39|117.99|118.12|117.72|15
1733225390000|2024-12-03 11:29:50|118.37|117.97|118.51|118.11|118.57|118.17|118.27|117.87|13
1733225400000|2024-12-03 11:30:00|118.54|118.14|118.65|118.25|118.7|118.3|118.53|118.13|27
1733225410000|2024-12-03 11:30:10|118.64|118.24|118.79|118.39|118.81|118.41|118.64|118.24|26
1733225420000|2024-12-03 11:30:20|118.8|118.4|118.86|118.46|118.91|118.51|118.79|118.39|15
1733225430000|2024-12-03 11:30:30|118.87|118.47|118.92|118.52|118.92|118.52|118.85|118.45|17
1733225440000|2024-12-03 11:30:40|118.94|118.54|118.9|118.5|119.11|118.71|118.9|118.5|18
1733225450000|2024-12-03 11:30:50|118.91|118.51|119.17|118.77|119.19|118.79|118.91|118.51|21
1733225460000|2024-12-03 11:31:00|119.16|118.76|118.9|118.5|119.16|118.76|118.85|118.45|24
1733225470000|2024-12-03 11:31:10|119.05|118.65|119.11|118.71|119.11|118.71|118.92|118.52|21
1733225480000|2024-12-03 11:31:20|119.1|118.7|119.28|118.88|119.28|118.88|119.1|118.7|18
1733225490000|2024-12-03 11:31:30|119.29|118.89|119.44|119.04|119.51|119.11|119.28|118.88|23
1733225500000|2024-12-03 11:31:40|119.42|119.02|119.34|118.94|119.48|119.08|119.34|118.94|25
1733225510000|2024-12-03 11:31:50|119.33|118.93|119.25|118.85|119.34|118.94|119.2|118.8|24
1733225520000|2024-12-03 11:32:00|119.24|118.84|118.76|118.36|119.24|118.84|118.76|118.36|26
1733225530000|2024-12-03 11:32:10|118.75|118.35|118.4|118|118.75|118.35|118.4|118|24
1733225540000|2024-12-03 11:32:20|118.38|117.98|118.23|117.83|118.39|117.99|118.23|117.83|20
1733225550000|2024-12-03 11:32:30|118.22|117.82|118.24|117.84|118.3|117.9|118.17|117.77|22
1733225560000|2024-12-03 11:32:40|118.28|117.88|118.22|117.82|118.32|117.92|118.17|117.77|22
1733225570000|2024-12-03 11:32:50|118.21|117.81|117.9|117.5|118.23|117.83|117.9|117.5|22
1733225580000|2024-12-03 11:33:00|117.89|117.49|117.57|117.17|117.89|117.49|117.48|117.08|22
1733225590000|2024-12-03 11:33:10|117.55|117.15|117.37|116.97|117.56|117.16|117.37|116.97|24
1733225600000|2024-12-03 11:33:20|117.36|116.96|117.61|117.21|117.61|117.21|117.22|116.82|26
1733225610000|2024-12-03 11:33:30|117.62|117.22|117.49|117.09|117.67|117.27|117.42|117.02|22
1733225620000|2024-12-03 11:33:40|117.5|117.1|117.45|117.05|117.6|117.2|117.45|117.05|23
1733225630000|2024-12-03 11:33:50|117.46|117.06|117.57|117.17|117.57|117.17|117.43|117.03|20
1733225640000|2024-12-03 11:34:00|117.58|117.18|117.81|117.41|117.83|117.43|117.58|117.18|26
1733225650000|2024-12-03 11:34:10|117.78|117.38|117.51|117.11|117.78|117.38|117.5|117.1|26
1733225660000|2024-12-03 11:34:20|117.5|117.1|117.32|116.92|117.51|117.11|117.29|116.89|18
1733225670000|2024-12-03 11:34:30|117.31|116.91|117.34|116.94|117.48|117.08|117.31|116.91|22
1733225680000|2024-12-03 11:34:40|117.33|116.93|117.46|117.06|117.46|117.06|117.33|116.93|17
1733225690000|2024-12-03 11:34:50|117.47|117.07|117.44|117.04|117.53|117.13|117.44|117.04|20
1733225700000|2024-12-03 11:35:00|117.4|117|117.47|117.07|117.59|117.19|117.4|117|17
1733225710000|2024-12-03 11:35:10|117.46|117.06|117.66|117.26|117.67|117.27|117.3|116.9|25
1733225720000|2024-12-03 11:35:20|117.67|117.27|117.67|117.27|117.67|117.27|117.59|117.19|23
1733225730000|2024-12-03 11:35:30|117.68|117.28|117.82|117.42|117.82|117.42|117.61|117.21|16
1733225740000|2024-12-03 11:35:40|117.83|117.43|117.92|117.52|117.99|117.59|117.83|117.43|14
1733225750000|2024-12-03 11:35:50|118|117.6|118.04|117.64|118.11|117.71|118|117.6|18
1733225760000|2024-12-03 11:36:00|118.03|117.63|117.98|117.58|118.09|117.69|117.98|117.58|18
1733225770000|2024-12-03 11:36:10|118|117.6|118.17|117.77|118.21|117.81|118|117.6|25
1733225780000|2024-12-03 11:36:20|118.16|117.76|118.15|117.75|118.16|117.76|118.08|117.68|21
1733225790000|2024-12-03 11:36:30|118.17|117.77|118.24|117.84|118.24|117.84|118.08|117.68|15
1733225800000|2024-12-03 11:36:40|118.36|117.96|118.58|118.18|118.58|118.18|118.36|117.96|23
1733225810000|2024-12-03 11:36:50|118.57|118.17|118.6|118.2|118.68|118.28|118.55|118.15|23
1733225820000|2024-12-03 11:37:00|118.56|118.16|118.69|118.29|118.69|118.29|118.51|118.11|24
1733225830000|2024-12-03 11:37:10|118.7|118.3|118.64|118.24|118.74|118.34|118.64|118.24|16
1733225840000|2024-12-03 11:37:20|118.65|118.25|118.63|118.23|118.69|118.29|118.54|118.14|23
1733225850000|2024-12-03 11:37:30|118.62|118.22|118.44|118.04|118.62|118.22|118.43|118.03|17
1733225860000|2024-12-03 11:37:40|118.43|118.03|118.29|117.89|118.43|118.03|118.23|117.83|21
1733225870000|2024-12-03 11:37:50|118.3|117.9|118.56|118.16|118.56|118.16|118.3|117.9|21
1733225880000|2024-12-03 11:38:00|118.55|118.15|118.71|118.31|118.71|118.31|118.54|118.14|11
1733225890000|2024-12-03 11:38:10|118.79|118.39|118.88|118.48|118.88|118.48|118.74|118.34|10
1733225900000|2024-12-03 11:38:20|118.86|118.46|118.69|118.29|118.86|118.46|118.53|118.13|21
1733225910000|2024-12-03 11:38:30|118.7|118.3|118.31|117.91|118.7|118.3|118.31|117.91|23
1733225920000|2024-12-03 11:38:40|118.3|117.9|118.19|117.79|118.31|117.91|118.19|117.79|19
1733225930000|2024-12-03 11:38:50|118.2|117.8|118.2|117.8|118.21|117.81|118.18|117.78|11
1733225940000|2024-12-03 11:39:00|118.22|117.82|118.56|118.16|118.6|118.2|118.22|117.82|25
1733225950000|2024-12-03 11:39:10|118.55|118.15|118.33|117.93|118.58|118.18|118.33|117.93|19
1733225960000|2024-12-03 11:39:20|118.32|117.92|118.12|117.72|118.32|117.92|118.11|117.71|21
1733225970000|2024-12-03 11:39:30|118.11|117.71|118.26|117.86|118.27|117.87|118.07|117.67|14
1733225980000|2024-12-03 11:39:40|118.25|117.85|118.18|117.78|118.26|117.86|118.18|117.78|18
1733225990000|2024-12-03 11:39:50|118.17|117.77|118.17|117.77|118.2|117.8|118.1|117.7|16
1733226000000|2024-12-03 11:40:00|118.16|117.76|118.11|117.71|118.22|117.82|118.11|117.71|17
1733226010000|2024-12-03 11:40:10|118.1|117.7|117.89|117.49|118.11|117.71|117.89|117.49|17
1733226020000|2024-12-03 11:40:20|117.9|117.5|117.84|117.44|118.04|117.64|117.84|117.44|21
1733226030000|2024-12-03 11:40:30|117.82|117.42|117.56|117.16|117.84|117.44|117.56|117.16|17
1733226040000|2024-12-03 11:40:40|117.55|117.15|117.48|117.08|117.63|117.23|117.48|117.08|17
1733226050000|2024-12-03 11:40:50|117.5|117.1|117.43|117.03|117.5|117.1|117.43|117.03|17
1733226060000|2024-12-03 11:41:00|117.41|117.01|117.47|117.07|117.51|117.11|117.37|116.97|19
1733226070000|2024-12-03 11:41:10|117.46|117.06|117.53|117.13|117.54|117.14|117.42|117.02|23
1733226080000|2024-12-03 11:41:20|117.52|117.12|117.51|117.11|117.53|117.13|117.41|117.01|21
1733226090000|2024-12-03 11:41:30|117.5|117.1|117.51|117.11|117.51|117.11|117.49|117.09|8
1733226100000|2024-12-03 11:41:40|117.68|117.28|117.61|117.21|117.68|117.28|117.46|117.06|24
1733226110000|2024-12-03 11:41:50|117.59|117.19|117.52|117.12|117.6|117.2|117.46|117.06|23
1733226120000|2024-12-03 11:42:00|117.53|117.13|117.52|117.12|117.55|117.15|117.39|116.99|21
1733226130000|2024-12-03 11:42:10|117.53|117.13|117.41|117.01|117.54|117.14|117.4|117|19
1733226140000|2024-12-03 11:42:20|117.4|117|117.4|117|117.41|117.01|117.38|116.98|8
1733226150000|2024-12-03 11:42:30|117.39|116.99|117.38|116.98|117.41|117.01|117.38|116.98|8
1733226160000|2024-12-03 11:42:40|117.39|116.99|117.49|117.09|117.53|117.13|117.39|116.99|17
1733226170000|2024-12-03 11:42:50|117.5|117.1|117.4|117|117.52|117.12|117.38|116.98|22
1733226180000|2024-12-03 11:43:00|117.39|116.99|117.42|117.02|117.52|117.12|117.39|116.99|18
1733226190000|2024-12-03 11:43:10|117.41|117.01|117.17|116.77|117.41|117.01|117.17|116.77|16
1733226200000|2024-12-03 11:43:20|117.19|116.79|117.48|117.08|117.48|117.08|117.19|116.79|19
1733226210000|2024-12-03 11:43:30|117.49|117.09|117.7|117.3|117.78|117.38|117.49|117.09|18
1733226220000|2024-12-03 11:43:40|117.64|117.24|117.53|117.13|117.64|117.24|117.5|117.1|18
1733226230000|2024-12-03 11:43:50|117.52|117.12|117.52|117.12|117.54|117.14|117.49|117.09|20
1733226240000|2024-12-03 11:44:00|117.51|117.11|117.4|117|117.51|117.11|117.31|116.91|29
1733226250000|2024-12-03 11:44:10|117.39|116.99|117.51|117.11|117.51|117.11|117.38|116.98|22
1733226260000|2024-12-03 11:44:20|117.5|117.1|117.56|117.16|117.57|117.17|117.5|117.1|21
1733226270000|2024-12-03 11:44:30|117.55|117.15|117.84|117.44|117.84|117.44|117.53|117.13|28
1733226280000|2024-12-03 11:44:40|117.85|117.45|118.03|117.63|118.03|117.63|117.84|117.44|26
1733226290000|2024-12-03 11:44:50|118.04|117.64|118.14|117.74|118.22|117.82|118.04|117.64|19
1733226300000|2024-12-03 11:45:00|118.13|117.73|118.21|117.81|118.23|117.83|118.13|117.73|19
1733226310000|2024-12-03 11:45:10|118.22|117.82|118.36|117.96|118.36|117.96|118.15|117.75|22
1733226320000|2024-12-03 11:45:20|118.37|117.97|118.17|117.77|118.37|117.97|118.17|117.77|19
1733226330000|2024-12-03 11:45:30|118.16|117.76|118.34|117.94|118.38|117.98|118.15|117.75|20
1733226340000|2024-12-03 11:45:40|118.35|117.95|118.46|118.06|118.51|118.11|118.33|117.93|22
1733226350000|2024-12-03 11:45:50|118.44|118.04|118.49|118.09|118.66|118.26|118.43|118.03|28
1733226360000|2024-12-03 11:46:00|118.45|118.05|118.37|117.97|118.45|118.05|118.27|117.87|23
1733226370000|2024-12-03 11:46:10|118.35|117.95|118.41|118.01|118.45|118.05|118.31|117.91|22
1733226380000|2024-12-03 11:46:20|118.4|118|118.52|118.12|118.59|118.19|118.32|117.92|18
1733226390000|2024-12-03 11:46:30|118.51|118.11|118.19|117.79|118.51|118.11|118.19|117.79|26
1733226400000|2024-12-03 11:46:40|118.18|117.78|118.56|118.16|118.56|118.16|118.18|117.78|23
1733226410000|2024-12-03 11:46:50|118.57|118.17|118.54|118.14|118.58|118.18|118.53|118.13|18
1733226420000|2024-12-03 11:47:00|118.55|118.15|118.62|118.22|118.63|118.23|118.51|118.11|17
1733226430000|2024-12-03 11:47:10|118.61|118.21|118.55|118.15|118.63|118.23|118.52|118.12|16
1733226440000|2024-12-03 11:47:20|118.56|118.16|118.54|118.14|118.57|118.17|118.52|118.12|10
1733226450000|2024-12-03 11:47:30|118.55|118.15|118.66|118.26|118.7|118.3|118.55|118.15|18
1733226460000|2024-12-03 11:47:40|118.65|118.25|118.46|118.06|118.65|118.25|118.46|118.06|17
1733226470000|2024-12-03 11:47:50|118.41|118.01|118.5|118.1|118.55|118.15|118.39|117.99|16
1733226480000|2024-12-03 11:48:00|118.55|118.15|118.4|118|118.55|118.15|118.34|117.94|20
1733226490000|2024-12-03 11:48:10|118.39|117.99|118.38|117.98|118.48|118.08|118.36|117.96|16
1733226500000|2024-12-03 11:48:20|118.36|117.96|118.34|117.94|118.36|117.96|118.33|117.93|9
1733226510000|2024-12-03 11:48:30|118.33|117.93|118.34|117.94|118.35|117.95|118.32|117.92|9
1733226520000|2024-12-03 11:48:40|118.33|117.93|118.43|118.03|118.44|118.04|118.32|117.92|13
1733226530000|2024-12-03 11:48:50|118.42|118.02|118.43|118.03|118.46|118.06|118.38|117.98|15
1733226540000|2024-12-03 11:49:00|118.39|117.99|118.6|118.2|118.6|118.2|118.31|117.91|24
1733226550000|2024-12-03 11:49:10|118.61|118.21|118.75|118.35|118.77|118.37|118.56|118.16|28
1733226560000|2024-12-03 11:49:20|118.73|118.33|118.8|118.4|118.81|118.41|118.63|118.23|20
1733226570000|2024-12-03 11:49:30|118.79|118.39|118.74|118.34|118.79|118.39|118.73|118.33|14
1733226580000|2024-12-03 11:49:40|118.73|118.33|118.7|118.3|118.76|118.36|118.7|118.3|13
1733226590000|2024-12-03 11:49:50|118.71|118.31|118.59|118.19|118.71|118.31|118.59|118.19|4
1733226600000|2024-12-03 11:50:00|118.54|118.14|118.64|118.24|118.64|118.24|118.47|118.07|21
1733226610000|2024-12-03 11:50:10|118.63|118.23|118.48|118.08|118.65|118.25|118.48|118.08|18
1733226620000|2024-12-03 11:50:20|118.46|118.06|118.35|117.95|118.46|118.06|118.34|117.94|15
1733226630000|2024-12-03 11:50:30|118.34|117.94|118.41|118.01|118.49|118.09|118.33|117.93|25
1733226640000|2024-12-03 11:50:40|118.42|118.02|118.61|118.21|118.64|118.24|118.38|117.98|24
1733226650000|2024-12-03 11:50:50|118.6|118.2|118.23|117.83|118.6|118.2|118.23|117.83|21
1733226660000|2024-12-03 11:51:00|118.19|117.79|118.06|117.66|118.19|117.79|118.05|117.65|15
1733226670000|2024-12-03 11:51:10|118.05|117.65|117.94|117.54|118.07|117.67|117.94|117.54|20
1733226680000|2024-12-03 11:51:20|117.95|117.55|118.07|117.67|118.08|117.68|117.87|117.47|21
1733226690000|2024-12-03 11:51:30|118.08|117.68|118.28|117.88|118.32|117.92|118.08|117.68|21
1733226700000|2024-12-03 11:51:40|118.26|117.86|118.36|117.96|118.36|117.96|118.22|117.82|12
1733226710000|2024-12-03 11:51:50|118.37|117.97|118.42|118.02|118.43|118.03|118.35|117.95|17
1733226720000|2024-12-03 11:52:00|118.44|118.04|118.4|118|118.45|118.05|118.39|117.99|23
1733226730000|2024-12-03 11:52:10|118.39|117.99|118.33|117.93|118.4|118|118.27|117.87|19
1733226740000|2024-12-03 11:52:20|118.32|117.92|118.36|117.96|118.48|118.08|118.32|117.92|19
1733226750000|2024-12-03 11:52:30|118.35|117.95|118.13|117.73|118.44|118.04|118.13|117.73|23
1733226760000|2024-12-03 11:52:40|118.14|117.74|118.18|117.78|118.18|117.78|118.1|117.7|16
1733226770000|2024-12-03 11:52:50|118.19|117.79|118.17|117.77|118.19|117.79|118.14|117.74|14
1733226780000|2024-12-03 11:53:00|118.18|117.78|118.01|117.61|118.18|117.78|117.94|117.54|16
1733226790000|2024-12-03 11:53:10|118.02|117.62|117.93|117.53|118.04|117.64|117.89|117.49|18
1733226800000|2024-12-03 11:53:20|117.92|117.52|118.12|117.72|118.16|117.76|117.88|117.48|19
1733226810000|2024-12-03 11:53:30|118.11|117.71|118.13|117.73|118.14|117.74|118.05|117.65|23
1733226820000|2024-12-03 11:53:40|118.12|117.72|118.03|117.63|118.14|117.74|118.03|117.63|11
1733226830000|2024-12-03 11:53:50|118.02|117.62|117.96|117.56|118.03|117.63|117.95|117.55|13
1733226840000|2024-12-03 11:54:00|117.93|117.53|117.87|117.47|117.94|117.54|117.84|117.44|20
1733226850000|2024-12-03 11:54:10|117.86|117.46|117.83|117.43|117.88|117.48|117.81|117.41|11
1733226860000|2024-12-03 11:54:20|117.82|117.42|117.53|117.13|117.82|117.42|117.53|117.13|21
1733226870000|2024-12-03 11:54:30|117.52|117.12|117.55|117.15|117.59|117.19|117.49|117.09|22
1733226880000|2024-12-03 11:54:40|117.56|117.16|117.67|117.27|117.68|117.28|117.51|117.11|24
1733226890000|2024-12-03 11:54:50|117.68|117.28|117.88|117.48|117.88|117.48|117.68|117.28|15
1733226900000|2024-12-03 11:55:00|117.89|117.49|117.94|117.54|117.94|117.54|117.85|117.45|20
1733226910000|2024-12-03 11:55:10|117.96|117.56|117.88|117.48|118.01|117.61|117.88|117.48|24
1733226920000|2024-12-03 11:55:20|117.87|117.47|117.89|117.49|117.96|117.56|117.85|117.45|19
1733226930000|2024-12-03 11:55:30|117.95|117.55|117.77|117.37|117.98|117.58|117.77|117.37|23
1733226940000|2024-12-03 11:55:40|117.79|117.39|117.59|117.19|117.8|117.4|117.59|117.19|20
1733226950000|2024-12-03 11:55:50|117.61|117.21|117.76|117.36|117.84|117.44|117.59|117.19|25
1733226960000|2024-12-03 11:56:00|117.75|117.35|117.75|117.35|117.87|117.47|117.74|117.34|26
1733226970000|2024-12-03 11:56:10|117.76|117.36|117.8|117.4|117.86|117.46|117.68|117.28|28
1733226980000|2024-12-03 11:56:20|117.81|117.41|117.87|117.47|117.87|117.47|117.75|117.35|22
1733226990000|2024-12-03 11:56:30|117.94|117.54|118.16|117.76|118.16|117.76|117.94|117.54|18
1733227000000|2024-12-03 11:56:40|118.15|117.75|118.17|117.77|118.18|117.78|118.05|117.65|25
1733227010000|2024-12-03 11:56:50|118.18|117.78|118.2|117.8|118.23|117.83|118.14|117.74|16
1733227020000|2024-12-03 11:57:00|118.19|117.79|118.35|117.95|118.38|117.98|118.14|117.74|20
1733227030000|2024-12-03 11:57:10|118.36|117.96|118.39|117.99|118.44|118.04|118.36|117.96|22
1733227040000|2024-12-03 11:57:20|118.42|118.02|118.35|117.95|118.47|118.07|118.26|117.86|24
1733227050000|2024-12-03 11:57:30|118.36|117.96|117.94|117.54|118.36|117.96|117.94|117.54|23
1733227060000|2024-12-03 11:57:40|117.95|117.55|117.86|117.46|117.97|117.57|117.82|117.42|17
1733227070000|2024-12-03 11:57:50|117.87|117.47|117.8|117.4|117.87|117.47|117.68|117.28|20
1733227080000|2024-12-03 11:58:00|117.81|117.41|117.79|117.39|117.83|117.43|117.72|117.32|25
1733227090000|2024-12-03 11:58:10|117.8|117.4|117.45|117.05|117.8|117.4|117.45|117.05|27
1733227100000|2024-12-03 11:58:20|117.46|117.06|117.45|117.05|117.56|117.16|117.45|117.05|18
1733227110000|2024-12-03 11:58:30|117.44|117.04|117.24|116.84|117.45|117.05|117.24|116.84|15
1733227120000|2024-12-03 11:58:40|117.23|116.83|117.18|116.78|117.28|116.88|117.18|116.78|15
1733227130000|2024-12-03 11:58:50|117.17|116.77|117.37|116.97|117.4|117|117.17|116.77|18
1733227140000|2024-12-03 11:59:00|117.34|116.94|117.22|116.82|117.34|116.94|117.22|116.82|24
1733227150000|2024-12-03 11:59:10|117.23|116.83|117.51|117.11|117.51|117.11|117.19|116.79|16
1733227160000|2024-12-03 11:59:20|117.5|117.1|117.67|117.27|117.67|117.27|117.43|117.03|15
1733227170000|2024-12-03 11:59:30|117.68|117.28|117.67|117.27|117.71|117.31|117.57|117.17|18
1733227180000|2024-12-03 11:59:40|117.66|117.26|117.67|117.27|117.69|117.29|117.57|117.17|18
1733227190000|2024-12-03 11:59:50|117.66|117.26|117.64|117.24|117.7|117.3|117.63|117.23|16
1733227200000|2024-12-03 12:00:00|117.6|117.2|117.88|117.48|117.88|117.48|117.58|117.18|21
1733227210000|2024-12-03 12:00:10|117.91|117.51|117.98|117.58|117.99|117.59|117.9|117.5|12
1733227220000|2024-12-03 12:00:20|118|117.6|118.23|117.83|118.23|117.83|118|117.6|15
1733227230000|2024-12-03 12:00:30|118.22|117.82|118.23|117.83|118.38|117.98|118.22|117.82|15
1733227240000|2024-12-03 12:00:40|118.21|117.81|118.02|117.62|118.21|117.81|118.01|117.61|17
1733227250000|2024-12-03 12:00:50|118.01|117.61|118.1|117.7|118.13|117.73|118|117.6|16
1733227260000|2024-12-03 12:01:00|118.08|117.68|118.29|117.89|118.29|117.89|118|117.6|21
1733227270000|2024-12-03 12:01:10|118.28|117.88|118.46|118.06|118.46|118.06|118.27|117.87|14
1733227280000|2024-12-03 12:01:20|118.48|118.08|118.63|118.23|118.63|118.23|118.48|118.08|20
1733227290000|2024-12-03 12:01:30|118.62|118.22|118.92|118.52|118.94|118.54|118.62|118.22|18
1733227300000|2024-12-03 12:01:40|118.89|118.49|119.11|118.71|119.11|118.71|118.89|118.49|20
1733227310000|2024-12-03 12:01:50|119.08|118.68|119.04|118.64|119.11|118.71|118.96|118.56|18
1733227320000|2024-12-03 12:02:00|119.03|118.63|119.23|118.83|119.24|118.84|119|118.6|21
1733227330000|2024-12-03 12:02:10|119.24|118.84|119.3|118.9|119.38|118.98|119.24|118.84|14
1733227340000|2024-12-03 12:02:20|119.29|118.89|119.27|118.87|119.29|118.89|119.17|118.77|16
1733227350000|2024-12-03 12:02:30|119.25|118.85|118.96|118.56|119.29|118.89|118.96|118.56|10
1733227360000|2024-12-03 12:02:40|118.98|118.58|119.52|119.12|119.52|119.12|118.97|118.57|20
1733227370000|2024-12-03 12:02:50|119.61|119.21|119.63|119.23|120.12|119.72|119.58|119.18|31
1733227380000|2024-12-03 12:03:00|119.64|119.24|119.08|118.68|119.67|119.27|118.9|118.5|19
1733227390000|2024-12-03 12:03:10|119.18|118.78|119.95|119.55|120|119.6|119.18|118.78|26
1733227400000|2024-12-03 12:03:20|119.99|119.59|120.47|120.07|120.48|120.08|119.99|119.59|20
1733227410000|2024-12-03 12:03:30|120.36|119.96|119.96|119.56|120.36|119.96|119.85|119.45|18
1733227420000|2024-12-03 12:03:40|119.83|119.43|120.08|119.68|120.21|119.81|119.66|119.26|21
1733227430000|2024-12-03 12:03:50|120.06|119.66|120.13|119.73|120.13|119.73|119.85|119.45|24
1733227440000|2024-12-03 12:04:00|120.11|119.71|120.59|120.19|120.62|120.22|120.04|119.64|30
1733227450000|2024-12-03 12:04:10|120.58|120.18|120.58|120.18|120.77|120.37|120.54|120.14|24
1733227460000|2024-12-03 12:04:20|120.52|120.12|120.61|120.21|120.61|120.21|120.46|120.06|24
1733227470000|2024-12-03 12:04:30|120.59|120.19|120.76|120.36|120.76|120.36|120.37|119.97|24
1733227480000|2024-12-03 12:04:40|120.75|120.35|120.51|120.11|120.76|120.36|120.39|119.99|19
1733227490000|2024-12-03 12:04:50|120.52|120.12|119.93|119.53|120.58|120.18|119.93|119.53|21
1733227500000|2024-12-03 12:05:00|119.9|119.5|119.73|119.33|119.96|119.56|119.69|119.29|20
1733227510000|2024-12-03 12:05:10|119.79|119.39|120.28|119.88|120.28|119.88|119.79|119.39|18
1733227520000|2024-12-03 12:05:20|120.24|119.84|119.91|119.51|120.24|119.84|119.82|119.42|19
1733227530000|2024-12-03 12:05:30|119.85|119.45|120.33|119.93|120.33|119.93|119.74|119.34|25
1733227540000|2024-12-03 12:05:40|120.35|119.95|120.32|119.92|120.39|119.99|120.17|119.77|22
1733227550000|2024-12-03 12:05:50|120.35|119.95|120.22|119.82|120.44|120.04|120.21|119.81|14
1733227560000|2024-12-03 12:06:00|120.23|119.83|120.22|119.82|120.24|119.84|120.09|119.69|16
1733227570000|2024-12-03 12:06:10|120.17|119.77|120.13|119.73|120.17|119.77|119.94|119.54|14
1733227580000|2024-12-03 12:06:20|120.07|119.67|120.19|119.79|120.19|119.79|120.01|119.61|13
1733227590000|2024-12-03 12:06:30|120.15|119.75|120.29|119.89|120.45|120.05|120.15|119.75|13
1733227600000|2024-12-03 12:06:40|120.3|119.9|119.97|119.57|120.38|119.98|119.96|119.56|11
1733227610000|2024-12-03 12:06:50|119.94|119.54|119.67|119.27|120.15|119.75|119.63|119.23|16
1733227620000|2024-12-03 12:07:00|119.55|119.15|119.41|119.01|119.55|119.15|119.39|118.99|9
1733227630000|2024-12-03 12:07:10|119.38|118.98|119.5|119.1|119.5|119.1|119.38|118.98|11
1733227640000|2024-12-03 12:07:20|119.47|119.07|119.43|119.03|119.47|119.07|119.32|118.92|11
1733227650000|2024-12-03 12:07:30|119.42|119.02|119.34|118.94|119.46|119.06|119.23|118.83|17
1733227660000|2024-12-03 12:07:40|119.36|118.96|119.56|119.16|119.61|119.21|119.31|118.91|20
1733227670000|2024-12-03 12:07:50|119.53|119.13|119.91|119.51|119.91|119.51|119.47|119.07|14
1733227680000|2024-12-03 12:08:00|119.89|119.49|119.59|119.19|119.89|119.49|119.59|119.19|18
1733227690000|2024-12-03 12:08:10|119.57|119.17|119.4|119|119.62|119.22|119.4|119|12
1733227700000|2024-12-03 12:08:20|119.36|118.96|119.99|119.59|120.03|119.63|119.34|118.94|16
1733227710000|2024-12-03 12:08:30|119.98|119.58|120.07|119.67|120.24|119.84|119.98|119.58|16
1733227720000|2024-12-03 12:08:40|120.08|119.68|119.98|119.58|120.18|119.78|119.98|119.58|13
1733227730000|2024-12-03 12:08:50|119.95|119.55|119.81|119.41|119.97|119.57|119.79|119.39|13
1733227740000|2024-12-03 12:09:00|119.7|119.3|119.8|119.4|119.92|119.52|119.7|119.3|15
1733227750000|2024-12-03 12:09:10|119.73|119.33|119.55|119.15|119.73|119.33|119.51|119.11|12
1733227760000|2024-12-03 12:09:20|119.56|119.16|119.4|119|119.58|119.18|119.4|119|4
1733227770000|2024-12-03 12:09:30|119.43|119.03|119.45|119.05|119.48|119.08|119.43|119.03|9
1733227780000|2024-12-03 12:09:40|119.48|119.08|119.54|119.14|119.55|119.15|119.48|119.08|10
1733227790000|2024-12-03 12:09:50|119.56|119.16|119.41|119.01|119.59|119.19|119.39|118.99|11
1733227800000|2024-12-03 12:10:00|119.43|119.03|119.13|118.73|119.43|119.03|119.13|118.73|9
1733227810000|2024-12-03 12:10:10|118.92|118.52|118.94|118.54|119.02|118.62|118.92|118.52|10
1733227820000|2024-12-03 12:10:20|118.93|118.53|118.81|118.41|118.98|118.58|118.81|118.41|11
1733227830000|2024-12-03 12:10:30|118.75|118.35|118.89|118.49|118.89|118.49|118.67|118.27|11
1733227840000|2024-12-03 12:10:40|118.84|118.44|118.86|118.46|118.9|118.5|118.8|118.4|12
1733227850000|2024-12-03 12:10:50|118.79|118.39|118.82|118.42|118.82|118.42|118.66|118.26|11
1733227860000|2024-12-03 12:11:00|118.8|118.4|118.82|118.42|118.91|118.51|118.76|118.36|11
1733227870000|2024-12-03 12:11:10|118.77|118.37|118.96|118.56|118.96|118.56|118.77|118.37|10
1733227880000|2024-12-03 12:11:20|118.95|118.55|119.01|118.61|119.1|118.7|118.93|118.53|15
1733227890000|2024-12-03 12:11:30|119.03|118.63|119.15|118.75|119.21|118.81|118.96|118.56|16
1733227900000|2024-12-03 12:11:40|119.12|118.72|119.07|118.67|119.13|118.73|119.01|118.61|11
1733227910000|2024-12-03 12:11:50|119.05|118.65|119.22|118.82|119.22|118.82|119.02|118.62|12
1733227920000|2024-12-03 12:12:00|119.23|118.83|119.48|119.08|119.54|119.14|119.18|118.78|20
1733227930000|2024-12-03 12:12:10|119.41|119.01|119.57|119.17|119.58|119.18|119.41|119.01|12
1733227940000|2024-12-03 12:12:20|119.62|119.22|119.85|119.45|119.87|119.47|119.62|119.22|10
1733227950000|2024-12-03 12:12:30|119.86|119.46|119.78|119.38|119.86|119.46|119.71|119.31|8
1733227960000|2024-12-03 12:12:40|119.75|119.35|119.87|119.47|120.01|119.61|119.75|119.35|13
1733227970000|2024-12-03 12:12:50|119.86|119.46|119.73|119.33|119.91|119.51|119.73|119.33|8
1733227980000|2024-12-03 12:13:00|119.72|119.32|119.48|119.08|119.75|119.35|119.46|119.06|10
1733227990000|2024-12-03 12:13:10|119.46|119.06|119.34|118.94|119.51|119.11|119.26|118.86|14
1733228000000|2024-12-03 12:13:20|119.35|118.95|119.63|119.23|119.63|119.23|119.35|118.95|13
1733228010000|2024-12-03 12:13:30|119.68|119.28|119.48|119.08|119.69|119.29|119.48|119.08|12
1733228020000|2024-12-03 12:13:40|119.46|119.06|119.43|119.03|119.48|119.08|119.38|118.98|17
1733228030000|2024-12-03 12:13:50|119.42|119.02|119.41|119.01|119.48|119.08|119.38|118.98|11
1733228040000|2024-12-03 12:14:00|119.4|119|119.18|118.78|119.45|119.05|119.18|118.78|12
1733228050000|2024-12-03 12:14:10|119.08|118.68|118.95|118.55|119.08|118.68|118.87|118.47|10
1733228060000|2024-12-03 12:14:20|118.97|118.57|119.1|118.7|119.13|118.73|118.97|118.57|12
1733228070000|2024-12-03 12:14:30|119.09|118.69|118.93|118.53|119.11|118.71|118.9|118.5|9
1733228080000|2024-12-03 12:14:40|118.9|118.5|118.91|118.51|118.95|118.55|118.81|118.41|11
1733228090000|2024-12-03 12:14:50|118.89|118.49|118.98|118.58|118.98|118.58|118.89|118.49|12
1733228100000|2024-12-03 12:15:00|119|118.6|119.08|118.68|119.08|118.68|118.98|118.58|15
1733228110000|2024-12-03 12:15:10|119.06|118.66|118.97|118.57|119.11|118.71|118.89|118.49|12
1733228120000|2024-12-03 12:15:20|118.89|118.49|118.56|118.16|118.89|118.49|118.56|118.16|9
1733228130000|2024-12-03 12:15:30|118.62|118.22|118.5|118.1|118.64|118.24|118.5|118.1|14
1733228140000|2024-12-03 12:15:40|118.45|118.05|118.45|118.05|118.45|118.05|118.31|117.91|14
1733228150000|2024-12-03 12:15:50|118.44|118.04|118.54|118.14|118.54|118.14|118.4|118|16
1733228160000|2024-12-03 12:16:00|118.55|118.15|118.36|117.96|118.55|118.15|118.32|117.92|9
1733228170000|2024-12-03 12:16:10|118.35|117.95|118.2|117.8|118.35|117.95|118.2|117.8|9
1733228180000|2024-12-03 12:16:20|118.22|117.82|118.14|117.74|118.22|117.82|118.05|117.65|12
1733228190000|2024-12-03 12:16:30|118.13|117.73|118.08|117.68|118.13|117.73|118.08|117.68|9
1733228200000|2024-12-03 12:16:40|118|117.6|117.82|117.42|118|117.6|117.82|117.42|15
1733228210000|2024-12-03 12:16:50|117.81|117.41|117.84|117.44|117.94|117.54|117.81|117.41|23
1733228220000|2024-12-03 12:17:00|117.89|117.49|118.01|117.61|118.03|117.63|117.87|117.47|23
1733228230000|2024-12-03 12:17:10|118.03|117.63|117.94|117.54|118.07|117.67|117.94|117.54|15
1733228240000|2024-12-03 12:17:20|117.96|117.56|117.92|117.52|117.98|117.58|117.85|117.45|13
1733228250000|2024-12-03 12:17:30|117.91|117.51|117.96|117.56|117.96|117.56|117.84|117.44|15
1733228260000|2024-12-03 12:17:40|117.95|117.55|118.06|117.66|118.1|117.7|117.95|117.55|13
1733228270000|2024-12-03 12:17:50|118.08|117.68|117.92|117.52|118.08|117.68|117.92|117.52|8
1733228280000|2024-12-03 12:18:00|117.94|117.54|118.03|117.63|118.07|117.67|117.94|117.54|17
1733228290000|2024-12-03 12:18:10|118.02|117.62|118.05|117.65|118.08|117.68|117.98|117.58|16
1733228300000|2024-12-03 12:18:20|118.06|117.66|118.03|117.63|118.07|117.67|118.01|117.61|12
1733228310000|2024-12-03 12:18:30|118.07|117.67|117.98|117.58|118.07|117.67|117.96|117.56|12
1733228320000|2024-12-03 12:18:40|118|117.6|117.86|117.46|118.03|117.63|117.86|117.46|9
1733228330000|2024-12-03 12:18:50|117.83|117.43|117.85|117.45|117.86|117.46|117.74|117.34|14
1733228340000|2024-12-03 12:19:00|117.86|117.46|117.67|117.27|118.09|117.69|117.67|117.27|15
1733228350000|2024-12-03 12:19:10|117.59|117.19|117.47|117.07|117.59|117.19|117.41|117.01|13
1733228360000|2024-12-03 12:19:20|117.48|117.08|117.6|117.2|117.66|117.26|117.48|117.08|12
1733228370000|2024-12-03 12:19:30|117.62|117.22|117.71|117.31|117.71|117.31|117.59|117.19|14
1733228380000|2024-12-03 12:19:40|117.65|117.25|117.79|117.39|117.79|117.39|117.62|117.22|9
1733228390000|2024-12-03 12:19:50|117.78|117.38|117.74|117.34|117.78|117.38|117.69|117.29|15
1733228400000|2024-12-03 12:20:00|117.75|117.35|118.02|117.62|118.02|117.62|117.75|117.35|15
1733228410000|2024-12-03 12:20:10|118.01|117.61|118.04|117.64|118.11|117.71|117.99|117.59|13
1733228420000|2024-12-03 12:20:20|118.06|117.66|118|117.6|118.12|117.72|117.98|117.58|17
1733228430000|2024-12-03 12:20:30|117.99|117.59|117.97|117.57|118|117.6|117.92|117.52|13
1733228440000|2024-12-03 12:20:40|118.01|117.61|118.27|117.87|118.27|117.87|118.01|117.61|16
1733228450000|2024-12-03 12:20:50|118.3|117.9|118.12|117.72|118.3|117.9|118.1|117.7|19
1733228460000|2024-12-03 12:21:00|118.14|117.74|118.14|117.74|118.25|117.85|118.02|117.62|24
1733228470000|2024-12-03 12:21:10|118.16|117.76|118.54|118.14|118.55|118.15|118.16|117.76|20
1733228480000|2024-12-03 12:21:20|118.53|118.13|118.48|118.08|118.53|118.13|118.48|118.08|5
1733228490000|2024-12-03 12:21:30|118.43|118.03|118.26|117.86|118.46|118.06|118.26|117.86|21
1733228500000|2024-12-03 12:21:40|118.19|117.79|118.26|117.86|118.3|117.9|118.12|117.72|15
1733228510000|2024-12-03 12:21:50|118.27|117.87|118.27|117.87|118.29|117.89|118.22|117.82|14
1733228520000|2024-12-03 12:22:00|118.21|117.81|118.15|117.75|118.26|117.86|118.13|117.73|21
1733228530000|2024-12-03 12:22:10|118.14|117.74|118.12|117.72|118.17|117.77|118.11|117.71|10
1733228540000|2024-12-03 12:22:20|118.13|117.73|118.43|118.03|118.43|118.03|118.11|117.71|24
1733228550000|2024-12-03 12:22:30|118.42|118.02|118.37|117.97|118.46|118.06|118.36|117.96|16
1733228560000|2024-12-03 12:22:40|118.2|117.8|118.37|117.97|118.37|117.97|118.2|117.8|17
1733228570000|2024-12-03 12:22:50|118.36|117.96|118.42|118.02|118.42|118.02|118.31|117.91|15
1733228580000|2024-12-03 12:23:00|118.41|118.01|118.36|117.96|118.45|118.05|118.33|117.93|13
1733228590000|2024-12-03 12:23:10|118.33|117.93|118.54|118.14|118.54|118.14|118.29|117.89|18
1733228600000|2024-12-03 12:23:20|118.57|118.17|118.63|118.23|118.7|118.3|118.57|118.17|13
1733228610000|2024-12-03 12:23:30|118.62|118.22|118.38|117.98|118.62|118.22|118.38|117.98|15
1733228620000|2024-12-03 12:23:40|118.34|117.94|118.35|117.95|118.38|117.98|118.29|117.89|15
1733228630000|2024-12-03 12:23:50|118.36|117.96|118.36|117.96|118.36|117.96|118.34|117.94|6
1733228640000|2024-12-03 12:24:00|118.33|117.93|118.41|118.01|118.42|118.02|118.31|117.91|12
1733228650000|2024-12-03 12:24:10|118.39|117.99|118.49|118.09|118.49|118.09|118.32|117.92|17
1733228660000|2024-12-03 12:24:20|118.5|118.1|118.44|118.04|118.56|118.16|118.44|118.04|12
1733228670000|2024-12-03 12:24:30|118.42|118.02|118.43|118.03|118.53|118.13|118.41|118.01|13
1733228680000|2024-12-03 12:24:40|118.42|118.02|118.43|118.03|118.48|118.08|118.42|118.02|10
1733228690000|2024-12-03 12:24:50|118.42|118.02|118.48|118.08|118.48|118.08|118.35|117.95|13
1733228700000|2024-12-03 12:25:00|118.45|118.05|118.4|118|118.53|118.13|118.4|118|11
1733228710000|2024-12-03 12:25:10|118.28|117.88|118.37|117.97|118.39|117.99|118.23|117.83|15
1733228720000|2024-12-03 12:25:20|118.38|117.98|118.34|117.94|118.39|117.99|118.29|117.89|15
1733228730000|2024-12-03 12:25:30|118.33|117.93|118.7|118.3|118.7|118.3|118.32|117.92|12
1733228740000|2024-12-03 12:25:40|118.73|118.33|118.66|118.26|118.73|118.33|118.6|118.2|12
1733228750000|2024-12-03 12:25:50|118.63|118.23|118.64|118.24|118.64|118.24|118.52|118.12|17
1733228760000|2024-12-03 12:26:00|118.66|118.26|118.54|118.14|118.68|118.28|118.52|118.12|11
1733228770000|2024-12-03 12:26:10|118.51|118.11|118.39|117.99|118.52|118.12|118.39|117.99|9
1733228780000|2024-12-03 12:26:20|118.32|117.92|118.02|117.62|118.32|117.92|117.9|117.5|14
1733228790000|2024-12-03 12:26:30|118.05|117.65|117.95|117.55|118.06|117.66|117.95|117.55|8
1733228800000|2024-12-03 12:26:40|117.88|117.48|117.94|117.54|117.97|117.57|117.82|117.42|18
1733228810000|2024-12-03 12:26:50|117.95|117.55|118.14|117.74|118.14|117.74|117.95|117.55|15
1733228820000|2024-12-03 12:27:00|118.18|117.78|118.23|117.83|118.32|117.92|118.17|117.77|19
1733228830000|2024-12-03 12:27:10|118.22|117.82|118.13|117.73|118.23|117.83|118.13|117.73|18
1733228840000|2024-12-03 12:27:20|118.1|117.7|118.23|117.83|118.29|117.89|118.1|117.7|13
1733228850000|2024-12-03 12:27:30|118.24|117.84|118.64|118.24|118.64|118.24|118.24|117.84|17
1733228860000|2024-12-03 12:27:40|118.66|118.26|118.64|118.24|118.69|118.29|118.61|118.21|12
1733228870000|2024-12-03 12:27:50|118.6|118.2|118.51|118.11|118.6|118.2|118.51|118.11|15
1733228880000|2024-12-03 12:28:00|118.49|118.09|118.51|118.11|118.55|118.15|118.45|118.05|15
1733228890000|2024-12-03 12:28:10|118.52|118.12|118.55|118.15|118.61|118.21|118.49|118.09|16
1733228900000|2024-12-03 12:28:20|118.56|118.16|118.79|118.39|118.79|118.39|118.56|118.16|20
1733228910000|2024-12-03 12:28:30|118.8|118.4|118.88|118.48|118.89|118.49|118.8|118.4|9
1733228920000|2024-12-03 12:28:40|118.89|118.49|119.33|118.93|119.33|118.93|118.89|118.49|14
1733228930000|2024-12-03 12:28:50|119.31|118.91|119.27|118.87|119.32|118.92|119.24|118.84|13
1733228940000|2024-12-03 12:29:00|119.29|118.89|119.26|118.86|119.35|118.95|119.24|118.84|13
1733228950000|2024-12-03 12:29:10|119.25|118.85|119.27|118.87|119.3|118.9|119.25|118.85|10
1733228960000|2024-12-03 12:29:20|119.28|118.88|119.32|118.92|119.4|119|119.28|118.88|13
1733228970000|2024-12-03 12:29:30|119.34|118.94|119.44|119.04|119.63|119.23|119.33|118.93|18
1733228980000|2024-12-03 12:29:40|119.36|118.96|119.43|119.03|119.44|119.04|119.32|118.92|18
1733228990000|2024-12-03 12:29:50|119.41|119.01|119.36|118.96|119.41|119.01|119.34|118.94|9
1733229000000|2024-12-03 12:30:00|119.51|119.11|119.61|119.21|119.62|119.22|119.38|118.98|25
1733229010000|2024-12-03 12:30:10|119.6|119.2|119.57|119.17|119.65|119.25|119.52|119.12|26
1733229020000|2024-12-03 12:30:20|119.59|119.19|119.6|119.2|119.65|119.25|119.58|119.18|18
1733229030000|2024-12-03 12:30:30|119.59|119.19|119.76|119.36|119.78|119.38|119.58|119.18|16
1733229040000|2024-12-03 12:30:40|119.78|119.38|119.77|119.37|119.83|119.43|119.76|119.36|17
1733229050000|2024-12-03 12:30:50|119.76|119.36|119.82|119.42|119.84|119.44|119.76|119.36|18
1733229060000|2024-12-03 12:31:00|119.89|119.49|119.8|119.4|119.89|119.49|119.79|119.39|20
1733229070000|2024-12-03 12:31:10|119.81|119.41|119.84|119.44|119.84|119.44|119.65|119.25|27
1733229080000|2024-12-03 12:31:20|119.85|119.45|119.92|119.52|119.92|119.52|119.85|119.45|16
1733229090000|2024-12-03 12:31:30|119.93|119.53|120.11|119.71|120.17|119.77|119.93|119.53|23
1733229100000|2024-12-03 12:31:40|120.1|119.7|120.19|119.79|120.19|119.79|119.97|119.57|21
1733229110000|2024-12-03 12:31:50|120.18|119.78|120.12|119.72|120.26|119.86|120.12|119.72|21
1733229120000|2024-12-03 12:32:00|120.16|119.76|120.13|119.73|120.2|119.8|120.07|119.67|16
1733229130000|2024-12-03 12:32:10|120.12|119.72|120.22|119.82|120.26|119.86|120.07|119.67|22
1733229140000|2024-12-03 12:32:20|120.21|119.81|120.17|119.77|120.25|119.85|120.17|119.77|15
1733229150000|2024-12-03 12:32:30|120.16|119.76|119.94|119.54|120.16|119.76|119.91|119.51|15
1733229160000|2024-12-03 12:32:40|119.95|119.55|120.37|119.97|120.37|119.97|119.9|119.5|21
1733229170000|2024-12-03 12:32:50|120.39|119.99|120.54|120.14|120.54|120.14|120.37|119.97|25
1733229180000|2024-12-03 12:33:00|120.53|120.13|120.59|120.19|120.59|120.19|120.44|120.04|23
1733229190000|2024-12-03 12:33:10|120.62|120.22|120.55|120.15|120.64|120.24|120.49|120.09|24
1733229200000|2024-12-03 12:33:20|120.56|120.16|120.77|120.37|120.77|120.37|120.56|120.16|20
1733229210000|2024-12-03 12:33:30|120.78|120.38|120.61|120.21|120.78|120.38|120.58|120.18|16
1733229220000|2024-12-03 12:33:40|120.59|120.19|120.53|120.13|120.64|120.24|120.53|120.13|20
1733229230000|2024-12-03 12:33:50|120.54|120.14|120.35|119.95|120.59|120.19|120.34|119.94|25
1733229240000|2024-12-03 12:34:00|120.34|119.94|120.36|119.96|120.4|120|120.34|119.94|13
1733229250000|2024-12-03 12:34:10|120.37|119.97|120.41|120.01|120.41|120.01|120.32|119.92|18
1733229260000|2024-12-03 12:34:20|120.48|120.08|120.42|120.02|120.51|120.11|120.42|120.02|16
1733229270000|2024-12-03 12:34:30|120.41|120.01|120.43|120.03|120.45|120.05|120.4|120|14
1733229280000|2024-12-03 12:34:40|120.41|120.01|120.36|119.96|120.49|120.09|120.34|119.94|22
1733229290000|2024-12-03 12:34:50|120.37|119.97|120.47|120.07|120.48|120.08|120.37|119.97|9
1733229300000|2024-12-03 12:35:00|120.4|120|120.25|119.85|120.43|120.03|120.21|119.81|19
1733229310000|2024-12-03 12:35:10|120.23|119.83|120.25|119.85|120.29|119.89|120.13|119.73|23
1733229320000|2024-12-03 12:35:20|120.26|119.86|119.95|119.55|120.26|119.86|119.95|119.55|22
1733229330000|2024-12-03 12:35:30|119.96|119.56|120.13|119.73|120.27|119.87|119.92|119.52|28
1733229340000|2024-12-03 12:35:40|120.16|119.76|120.08|119.68|120.17|119.77|120.05|119.65|22
1733229350000|2024-12-03 12:35:50|120.09|119.69|120.28|119.88|120.28|119.88|120.09|119.69|25
1733229360000|2024-12-03 12:36:00|120.29|119.89|120.37|119.97|120.47|120.07|120.27|119.87|23
1733229370000|2024-12-03 12:36:10|120.38|119.98|120.05|119.65|120.42|120.02|120.05|119.65|24
1733229380000|2024-12-03 12:36:20|120.04|119.64|119.72|119.32|120.04|119.64|119.72|119.32|27
1733229390000|2024-12-03 12:36:30|119.73|119.33|119.92|119.52|120|119.6|119.73|119.33|19
1733229400000|2024-12-03 12:36:40|119.93|119.53|119.81|119.41|120|119.6|119.8|119.4|23
1733229410000|2024-12-03 12:36:50|119.82|119.42|120.05|119.65|120.11|119.71|119.82|119.42|17
1733229420000|2024-12-03 12:37:00|120.04|119.64|120.08|119.68|120.12|119.72|119.95|119.55|18
1733229430000|2024-12-03 12:37:10|120.1|119.7|120.27|119.87|120.27|119.87|120.1|119.7|19
1733229440000|2024-12-03 12:37:20|120.3|119.9|120.31|119.91|120.34|119.94|120.21|119.81|20
1733229450000|2024-12-03 12:37:30|120.33|119.93|120.18|119.78|120.43|120.03|120.18|119.78|21
1733229460000|2024-12-03 12:37:40|120.19|119.79|119.98|119.58|120.23|119.83|119.97|119.57|25
1733229470000|2024-12-03 12:37:50|119.99|119.59|120.14|119.74|120.14|119.74|119.99|119.59|16
1733229480000|2024-12-03 12:38:00|120.15|119.75|120.37|119.97|120.37|119.97|120.15|119.75|19
1733229490000|2024-12-03 12:38:10|120.39|119.99|120.65|120.25|120.65|120.25|120.39|119.99|25
1733229500000|2024-12-03 12:38:20|120.64|120.24|120.6|120.2|120.64|120.24|120.6|120.2|8
1733229510000|2024-12-03 12:38:30|120.62|120.22|120.55|120.15|120.63|120.23|120.5|120.1|18
1733229520000|2024-12-03 12:38:40|120.56|120.16|120.71|120.31|120.75|120.35|120.55|120.15|30
1733229530000|2024-12-03 12:38:50|120.7|120.3|120.68|120.28|120.71|120.31|120.63|120.23|16
1733229540000|2024-12-03 12:39:00|120.67|120.27|120.62|120.22|120.67|120.27|120.52|120.12|25
1733229550000|2024-12-03 12:39:10|120.63|120.23|120.48|120.08|120.63|120.23|120.46|120.06|22
1733229560000|2024-12-03 12:39:20|120.47|120.07|120.57|120.17|120.6|120.2|120.47|120.07|23
1733229570000|2024-12-03 12:39:30|120.56|120.16|120.45|120.05|120.56|120.16|120.43|120.03|13
1733229580000|2024-12-03 12:39:40|120.44|120.04|120.31|119.91|120.5|120.1|120.23|119.83|26
1733229590000|2024-12-03 12:39:50|120.3|119.9|120.31|119.91|120.31|119.91|120.18|119.78|17
1733229600000|2024-12-03 12:40:00|120.28|119.88|120.25|119.85|120.32|119.92|120.24|119.84|23
1733229610000|2024-12-03 12:40:10|120.21|119.81|120.39|119.99|120.39|119.99|120.21|119.81|19
1733229620000|2024-12-03 12:40:20|120.4|120|120.39|119.99|120.4|120|120.33|119.93|18
1733229630000|2024-12-03 12:40:30|120.4|120|120.57|120.17|120.58|120.18|120.4|120|20
1733229640000|2024-12-03 12:40:40|120.58|120.18|120.71|120.31|120.77|120.37|120.57|120.17|31
1733229650000|2024-12-03 12:40:50|120.72|120.32|120.66|120.26|120.72|120.32|120.6|120.2|27
1733229660000|2024-12-03 12:41:00|120.65|120.25|120.59|120.19|120.67|120.27|120.56|120.16|14
1733229670000|2024-12-03 12:41:10|120.65|120.25|120.87|120.47|120.87|120.47|120.63|120.23|18
1733229680000|2024-12-03 12:41:20|120.88|120.48|120.92|120.52|120.95|120.55|120.88|120.48|11
1733229690000|2024-12-03 12:41:30|120.93|120.53|120.86|120.46|120.95|120.55|120.85|120.45|24
1733229700000|2024-12-03 12:41:40|120.87|120.47|121.1|120.7|121.13|120.73|120.83|120.43|25
1733229710000|2024-12-03 12:41:50|121.09|120.69|120.93|120.53|121.09|120.69|120.92|120.52|25
1733229720000|2024-12-03 12:42:00|120.95|120.55|120.79|120.39|121.06|120.66|120.79|120.39|26
1733229730000|2024-12-03 12:42:10|120.78|120.38|120.56|120.16|120.78|120.38|120.56|120.16|22
1733229740000|2024-12-03 12:42:20|120.55|120.15|120.33|119.93|120.59|120.19|120.3|119.9|24
1733229750000|2024-12-03 12:42:30|120.32|119.92|120.24|119.84|120.36|119.96|120.23|119.83|23
1733229760000|2024-12-03 12:42:40|120.25|119.85|120.25|119.85|120.26|119.86|120.16|119.76|20
1733229770000|2024-12-03 12:42:50|120.26|119.86|120.11|119.71|120.31|119.91|120.11|119.71|23
1733229780000|2024-12-03 12:43:00|120.1|119.7|120.23|119.83|120.29|119.89|120.1|119.7|29
1733229790000|2024-12-03 12:43:10|120.24|119.84|120.33|119.93|120.33|119.93|120.24|119.84|15
1733229800000|2024-12-03 12:43:20|120.35|119.95|120.43|120.03|120.43|120.03|120.33|119.93|18
1733229810000|2024-12-03 12:43:30|120.44|120.04|120.53|120.13|120.57|120.17|120.35|119.95|26
1733229820000|2024-12-03 12:43:40|120.54|120.14|120.49|120.09|120.64|120.24|120.48|120.08|25
1733229830000|2024-12-03 12:43:50|120.48|120.08|120.31|119.91|120.49|120.09|120.27|119.87|23
1733229840000|2024-12-03 12:44:00|120.32|119.92|120.5|120.1|120.52|120.12|120.32|119.92|21
1733229850000|2024-12-03 12:44:10|120.49|120.09|120.68|120.28|120.68|120.28|120.48|120.08|20
1733229860000|2024-12-03 12:44:20|120.69|120.29|120.57|120.17|120.69|120.29|120.56|120.16|21
1733229870000|2024-12-03 12:44:30|120.58|120.18|120.52|120.12|120.59|120.19|120.51|120.11|21
1733229880000|2024-12-03 12:44:40|120.53|120.13|120.32|119.92|120.54|120.14|120.32|119.92|19
1733229890000|2024-12-03 12:44:50|120.31|119.91|120.13|119.73|120.31|119.91|120.11|119.71|19
1733229900000|2024-12-03 12:45:00|120.14|119.74|120.14|119.74|120.21|119.81|120.11|119.71|25
1733229910000|2024-12-03 12:45:10|120.15|119.75|120.06|119.66|120.15|119.75|119.92|119.52|25
1733229920000|2024-12-03 12:45:20|120.08|119.68|120.03|119.63|120.18|119.78|120.03|119.63|23
1733229930000|2024-12-03 12:45:30|120.02|119.62|119.93|119.53|120.12|119.72|119.89|119.49|18
1733229940000|2024-12-03 12:45:40|119.92|119.52|119.98|119.58|120.03|119.63|119.86|119.46|23
1733229950000|2024-12-03 12:45:50|119.97|119.57|120.18|119.78|120.21|119.81|119.97|119.57|26
1733229960000|2024-12-03 12:46:00|120.15|119.75|120.2|119.8|120.24|119.84|120.14|119.74|20
1733229970000|2024-12-03 12:46:10|120.19|119.79|120.49|120.09|120.49|120.09|120.13|119.73|27
1733229980000|2024-12-03 12:46:20|120.48|120.08|120.36|119.96|120.53|120.13|120.34|119.94|18
1733229990000|2024-12-03 12:46:30|120.37|119.97|120.14|119.74|120.41|120.01|120.14|119.74|23
1733230000000|2024-12-03 12:46:40|120.13|119.73|120.32|119.92|120.32|119.92|120.12|119.72|23
1733230010000|2024-12-03 12:46:50|120.33|119.93|120.5|120.1|120.54|120.14|120.32|119.92|22
1733230020000|2024-12-03 12:47:00|120.49|120.09|120.43|120.03|120.51|120.11|120.43|120.03|18
1733230030000|2024-12-03 12:47:10|120.41|120.01|120.39|119.99|120.45|120.05|120.38|119.98|18
1733230040000|2024-12-03 12:47:20|120.38|119.98|120.31|119.91|120.43|120.03|120.3|119.9|21
1733230050000|2024-12-03 12:47:30|120.3|119.9|120.35|119.95|120.4|120|120.24|119.84|15
1733230060000|2024-12-03 12:47:40|120.36|119.96|120.39|119.99|120.42|120.02|120.32|119.92|15
1733230070000|2024-12-03 12:47:50|120.33|119.93|120.51|120.11|120.52|120.12|120.32|119.92|22
1733230080000|2024-12-03 12:48:00|120.5|120.1|120.5|120.1|120.5|120.1|120.43|120.03|16
1733230090000|2024-12-03 12:48:10|120.51|120.11|120.51|120.11|120.54|120.14|120.4|120|20
1733230100000|2024-12-03 12:48:20|120.46|120.06|120.27|119.87|120.49|120.09|120.27|119.87|23
1733230110000|2024-12-03 12:48:30|120.26|119.86|120.31|119.91|120.31|119.91|120.22|119.82|19
1733230120000|2024-12-03 12:48:40|120.27|119.87|120.27|119.87|120.31|119.91|120.25|119.85|13
1733230130000|2024-12-03 12:48:50|120.26|119.86|120.28|119.88|120.28|119.88|120.25|119.85|8
1733230140000|2024-12-03 12:49:00|120.29|119.89|120.24|119.84|120.34|119.94|120.22|119.82|19
1733230150000|2024-12-03 12:49:10|120.23|119.83|120.4|120|120.42|120.02|120.23|119.83|15
1733230160000|2024-12-03 12:49:20|120.39|119.99|120.56|120.16|120.57|120.17|120.39|119.99|17
1733230170000|2024-12-03 12:49:30|120.55|120.15|120.46|120.06|120.57|120.17|120.43|120.03|19
1733230180000|2024-12-03 12:49:40|120.47|120.07|120.59|120.19|120.59|120.19|120.44|120.04|19
1733230190000|2024-12-03 12:49:50|120.58|120.18|120.62|120.22|120.67|120.27|120.58|120.18|9
1733230200000|2024-12-03 12:50:00|120.63|120.23|120.52|120.12|120.66|120.26|120.5|120.1|23
1733230210000|2024-12-03 12:50:10|120.49|120.09|120.62|120.22|120.68|120.28|120.34|119.94|22
1733230220000|2024-12-03 12:50:20|120.61|120.21|120.59|120.19|120.63|120.23|120.52|120.12|30
1733230230000|2024-12-03 12:50:30|120.58|120.18|120.37|119.97|120.58|120.18|120.33|119.93|20
1733230240000|2024-12-03 12:50:40|120.38|119.98|120.29|119.89|120.45|120.05|120.28|119.88|28
1733230250000|2024-12-03 12:50:50|120.3|119.9|120.4|120|120.4|120|120.25|119.85|16
1733230260000|2024-12-03 12:51:00|120.41|120.01|120.35|119.95|120.43|120.03|120.34|119.94|22
1733230270000|2024-12-03 12:51:10|120.34|119.94|120.27|119.87|120.35|119.95|120.23|119.83|22
1733230280000|2024-12-03 12:51:20|120.26|119.86|120.49|120.09|120.51|120.11|120.26|119.86|22
1733230290000|2024-12-03 12:51:30|120.48|120.08|120.33|119.93|120.48|120.08|120.32|119.92|21
1733230300000|2024-12-03 12:51:40|120.34|119.94|120.46|120.06|120.46|120.06|120.28|119.88|22
1733230310000|2024-12-03 12:51:50|120.47|120.07|120.61|120.21|120.63|120.23|120.47|120.07|22
1733230320000|2024-12-03 12:52:00|120.6|120.2|120.6|120.2|120.65|120.25|120.6|120.2|13
1733230330000|2024-12-03 12:52:10|120.61|120.21|120.83|120.43|120.83|120.43|120.52|120.12|27
1733230340000|2024-12-03 12:52:20|120.77|120.37|120.91|120.51|120.97|120.57|120.77|120.37|27
1733230350000|2024-12-03 12:52:30|120.88|120.48|120.77|120.37|120.88|120.48|120.77|120.37|17
1733230360000|2024-12-03 12:52:40|120.78|120.38|121.07|120.67|121.07|120.67|120.73|120.33|28
1733230370000|2024-12-03 12:52:50|121.08|120.68|121.13|120.73|121.13|120.73|121.08|120.68|6
1733230380000|2024-12-03 12:53:00|121.11|120.71|121.1|120.7|121.11|120.71|120.96|120.56|16
1733230390000|2024-12-03 12:53:10|121.11|120.71|121.05|120.65|121.13|120.73|121.04|120.64|16
1733230400000|2024-12-03 12:53:20|121.06|120.66|121.06|120.66|121.12|120.72|121.05|120.65|14
1733230410000|2024-12-03 12:53:30|121.08|120.68|121.13|120.73|121.16|120.76|121.07|120.67|15
1733230420000|2024-12-03 12:53:40|121.12|120.72|121.43|121.03|121.43|121.03|121.1|120.7|20
1733230430000|2024-12-03 12:53:50|121.42|121.02|121.82|121.42|121.82|121.42|121.42|121.02|25
1733230440000|2024-12-03 12:54:00|121.81|121.41|122.13|121.73|122.13|121.73|121.81|121.41|20
1733230450000|2024-12-03 12:54:10|122.12|121.72|122.05|121.65|122.12|121.72|121.96|121.56|27
1733230460000|2024-12-03 12:54:20|122.07|121.67|122.2|121.8|122.2|121.8|122.07|121.67|21
1733230470000|2024-12-03 12:54:30|122.16|121.76|122.11|121.71|122.19|121.79|122.05|121.65|16
1733230480000|2024-12-03 12:54:40|122.12|121.72|121.99|121.59|122.16|121.76|121.99|121.59|21
1733230490000|2024-12-03 12:54:50|121.98|121.58|121.94|121.54|121.98|121.58|121.84|121.44|25
1733230500000|2024-12-03 12:55:00|121.93|121.53|121.84|121.44|121.94|121.54|121.84|121.44|19
1733230510000|2024-12-03 12:55:10|121.92|121.52|122.2|121.8|122.2|121.8|121.92|121.52|20
1733230520000|2024-12-03 12:55:20|122.28|121.88|122.4|122|122.4|122|122.28|121.88|13
1733230530000|2024-12-03 12:55:30|122.41|122.01|122.64|122.24|122.64|122.24|122.41|122.01|17
1733230540000|2024-12-03 12:55:40|122.62|122.22|122.78|122.38|122.82|122.42|122.62|122.22|20
1733230550000|2024-12-03 12:55:50|122.79|122.39|122.93|122.53|123|122.6|122.77|122.37|19
1733230560000|2024-12-03 12:56:00|122.94|122.54|122.99|122.59|122.99|122.59|122.92|122.52|17
1733230570000|2024-12-03 12:56:10|123|122.6|123.05|122.65|123.15|122.75|122.98|122.58|21
1733230580000|2024-12-03 12:56:20|123.04|122.64|123|122.6|123.04|122.64|122.78|122.38|24
1733230590000|2024-12-03 12:56:30|123.01|122.61|122.93|122.53|123.02|122.62|122.92|122.52|27
1733230600000|2024-12-03 12:56:40|122.95|122.55|122.97|122.57|122.97|122.57|122.81|122.41|19
1733230610000|2024-12-03 12:56:50|122.98|122.58|123.08|122.68|123.09|122.69|122.97|122.57|20
1733230620000|2024-12-03 12:57:00|123.09|122.69|123.04|122.64|123.1|122.7|123.03|122.63|12
1733230630000|2024-12-03 12:57:10|123.03|122.63|122.87|122.47|123.04|122.64|122.87|122.47|18
1733230640000|2024-12-03 12:57:20|122.86|122.46|122.91|122.51|122.91|122.51|122.8|122.4|18
1733230650000|2024-12-03 12:57:30|122.9|122.5|122.92|122.52|122.92|122.52|122.83|122.43|15
1733230660000|2024-12-03 12:57:40|122.97|122.57|122.95|122.55|123|122.6|122.95|122.55|12
1733230670000|2024-12-03 12:57:50|122.94|122.54|123.04|122.64|123.04|122.64|122.92|122.52|17
1733230680000|2024-12-03 12:58:00|123.05|122.65|122.74|122.34|123.05|122.65|122.73|122.33|24
1733230690000|2024-12-03 12:58:10|122.72|122.32|122.54|122.14|122.73|122.33|122.51|122.11|14
1733230700000|2024-12-03 12:58:20|122.56|122.16|122.43|122.03|122.56|122.16|122.38|121.98|20
1733230710000|2024-12-03 12:58:30|122.42|122.02|122.34|121.94|122.42|122.02|122.33|121.93|20
1733230720000|2024-12-03 12:58:40|122.32|121.92|122.13|121.73|122.32|121.92|122.13|121.73|15
1733230730000|2024-12-03 12:58:50|122.14|121.74|122.26|121.86|122.31|121.91|122.13|121.73|19
1733230740000|2024-12-03 12:59:00|122.23|121.83|122.24|121.84|122.24|121.84|122.19|121.79|14
1733230750000|2024-12-03 12:59:10|122.31|121.91|122.08|121.68|122.31|121.91|122.04|121.64|20
1733230760000|2024-12-03 12:59:20|122.07|121.67|122.05|121.65|122.07|121.67|122.03|121.63|11
1733230770000|2024-12-03 12:59:30|122.04|121.64|121.87|121.47|122.07|121.67|121.86|121.46|15
1733230780000|2024-12-03 12:59:40|121.86|121.46|121.79|121.39|121.89|121.49|121.74|121.34|22
1733230790000|2024-12-03 12:59:50|121.78|121.38|121.67|121.27|121.82|121.42|121.67|121.27|19
1733230800000|2024-12-03 13:00:00|121.67|121.27|121.67|121.27|121.7|121.3|121.64|121.24|7
1733230810000|2024-12-03 13:00:10|121.68|121.28|121.49|121.09|121.68|121.28|121.46|121.06|13
1733230820000|2024-12-03 13:00:20|121.46|121.06|121.53|121.13|121.6|121.2|121.46|121.06|14
1733230830000|2024-12-03 13:00:30|121.5|121.1|121.44|121.04|121.58|121.18|121.44|121.04|15
1733230840000|2024-12-03 13:00:40|121.28|120.88|121.35|120.95|121.4|121|121.25|120.85|17
1733230850000|2024-12-03 13:00:50|121.37|120.97|121.38|120.98|121.42|121.02|121.35|120.95|12
1733230860000|2024-12-03 13:01:00|121.36|120.96|121.51|121.11|121.52|121.12|121.36|120.96|18
1733230870000|2024-12-03 13:01:10|121.48|121.08|121.42|121.02|121.48|121.08|121.32|120.92|19
1733230880000|2024-12-03 13:01:20|121.45|121.05|121.55|121.15|121.66|121.26|121.45|121.05|18
1733230890000|2024-12-03 13:01:30|121.57|121.17|121.56|121.16|121.67|121.27|121.56|121.16|17
1733230900000|2024-12-03 13:01:40|121.57|121.17|121.86|121.46|121.88|121.48|121.57|121.17|19
1733230910000|2024-12-03 13:01:50|121.84|121.44|121.97|121.57|121.97|121.57|121.78|121.38|13
1733230920000|2024-12-03 13:02:00|121.99|121.59|121.98|121.58|122.02|121.62|121.89|121.49|15
1733230930000|2024-12-03 13:02:10|121.94|121.54|122.21|121.81|122.24|121.84|121.89|121.49|16
1733230940000|2024-12-03 13:02:20|122.19|121.79|122.1|121.7|122.2|121.8|122.06|121.66|15
1733230950000|2024-12-03 13:02:30|122.12|121.72|122.25|121.85|122.25|121.85|122.1|121.7|10
1733230960000|2024-12-03 13:02:40|122.24|121.84|122.41|122.01|122.41|122.01|122.23|121.83|14
1733230970000|2024-12-03 13:02:50|122.48|122.08|122.54|122.14|122.54|122.14|122.47|122.07|16
1733230980000|2024-12-03 13:03:00|122.53|122.13|122.77|122.37|122.88|122.48|122.53|122.13|21
1733230990000|2024-12-03 13:03:10|122.78|122.38|122.86|122.46|122.89|122.49|122.78|122.38|15
1733231000000|2024-12-03 13:03:20|123.02|122.62|123.04|122.64|123.22|122.82|123.02|122.62|17
1733231010000|2024-12-03 13:03:30|123.03|122.63|122.75|122.35|123.05|122.65|122.75|122.35|7
1733231020000|2024-12-03 13:03:40|122.76|122.36|122.53|122.13|122.76|122.36|122.53|122.13|15
1733231030000|2024-12-03 13:03:50|122.5|122.1|122.43|122.03|122.51|122.11|122.42|122.02|10
1733231040000|2024-12-03 13:04:00|122.36|121.96|122.2|121.8|122.36|121.96|122.19|121.79|11
1733231050000|2024-12-03 13:04:10|122.15|121.75|122.05|121.65|122.15|121.75|121.93|121.53|19
1733231060000|2024-12-03 13:04:20|122.02|121.62|122.35|121.95|122.35|121.95|121.88|121.48|22
1733231070000|2024-12-03 13:04:30|122.42|122.02|122.13|121.73|122.42|122.02|122.13|121.73|7
1733231080000|2024-12-03 13:04:40|122.14|121.74|122|121.6|122.14|121.74|122|121.6|9
1733231090000|2024-12-03 13:04:50|122.01|121.61|121.8|121.4|122.01|121.61|121.76|121.36|14
1733231100000|2024-12-03 13:05:00|121.85|121.45|122.06|121.66|122.13|121.73|121.85|121.45|24
1733231110000|2024-12-03 13:05:10|122|121.6|122.26|121.86|122.32|121.92|121.99|121.59|21
1733231120000|2024-12-03 13:05:20|122.29|121.89|122.59|122.19|122.59|122.19|122.29|121.89|22
1733231130000|2024-12-03 13:05:30|122.62|122.22|122.78|122.38|122.79|122.39|122.61|122.21|21
1733231140000|2024-12-03 13:05:40|122.79|122.39|122.69|122.29|122.82|122.42|122.68|122.28|19
1733231150000|2024-12-03 13:05:50|122.66|122.26|122.82|122.42|122.82|122.42|122.66|122.26|17
1733231160000|2024-12-03 13:06:00|122.83|122.43|122.82|122.42|122.96|122.56|122.77|122.37|14
1733231170000|2024-12-03 13:06:10|122.79|122.39|122.77|122.37|122.87|122.47|122.76|122.36|20
1733231180000|2024-12-03 13:06:20|122.78|122.38|122.68|122.28|122.79|122.39|122.68|122.28|12
1733231190000|2024-12-03 13:06:30|122.66|122.26|122.82|122.42|122.85|122.45|122.54|122.14|19
1733231200000|2024-12-03 13:06:40|122.86|122.46|122.79|122.39|122.93|122.53|122.79|122.39|16
1733231210000|2024-12-03 13:06:50|122.75|122.35|122.78|122.38|122.97|122.57|122.68|122.28|20
1733231220000|2024-12-03 13:07:00|122.79|122.39|123.16|122.76|123.16|122.76|122.76|122.36|21
1733231230000|2024-12-03 13:07:10|123.14|122.74|123.06|122.66|123.16|122.76|123.06|122.66|13
1733231240000|2024-12-03 13:07:20|123.02|122.62|122.81|122.41|123.02|122.62|122.81|122.41|11
1733231250000|2024-12-03 13:07:30|122.65|122.25|122.72|122.32|122.72|122.32|122.5|122.1|12
1733231260000|2024-12-03 13:07:40|122.73|122.33|122.81|122.41|122.82|122.42|122.73|122.33|12
1733231270000|2024-12-03 13:07:50|122.8|122.4|122.71|122.31|122.84|122.44|122.67|122.27|11
1733231280000|2024-12-03 13:08:00|122.72|122.32|122.5|122.1|122.73|122.33|122.5|122.1|8
1733231290000|2024-12-03 13:08:10|122.54|122.14|122.48|122.08|122.54|122.14|122.45|122.05|10
1733231300000|2024-12-03 13:08:20|122.47|122.07|122.48|122.08|122.52|122.12|122.42|122.02|8
1733231310000|2024-12-03 13:08:30|122.5|122.1|122.74|122.34|122.74|122.34|122.47|122.07|17
1733231320000|2024-12-03 13:08:40|122.78|122.38|122.89|122.49|122.9|122.5|122.78|122.38|14
1733231330000|2024-12-03 13:08:50|122.87|122.47|122.56|122.16|122.93|122.53|122.52|122.12|16
1733231340000|2024-12-03 13:09:00|122.54|122.14|122.75|122.35|122.82|122.42|122.51|122.11|18
1733231350000|2024-12-03 13:09:10|122.74|122.34|122.82|122.42|122.82|122.42|122.7|122.3|18
1733231360000|2024-12-03 13:09:20|122.8|122.4|123.02|122.62|123.02|122.62|122.76|122.36|11
1733231370000|2024-12-03 13:09:30|123.01|122.61|123.11|122.71|123.13|122.73|122.98|122.58|23
1733231380000|2024-12-03 13:09:40|123.1|122.7|123|122.6|123.17|122.77|122.98|122.58|26
1733231390000|2024-12-03 13:09:50|123.02|122.62|123.14|122.74|123.14|122.74|123.01|122.61|17
1733231400000|2024-12-03 13:10:00|123.13|122.73|123.24|122.84|123.39|122.99|123.13|122.73|24
1733231410000|2024-12-03 13:10:10|123.25|122.85|123.42|123.02|123.43|123.03|123.24|122.84|21
1733231420000|2024-12-03 13:10:20|123.41|123.01|123.72|123.32|123.75|123.35|123.41|123.01|19
1733231430000|2024-12-03 13:10:30|123.69|123.29|123.86|123.46|123.87|123.47|123.64|123.24|34
1733231440000|2024-12-03 13:10:40|123.87|123.47|123.8|123.4|123.9|123.5|123.78|123.38|9
1733231450000|2024-12-03 13:10:50|123.81|123.41|124.01|123.61|124.02|123.62|123.81|123.41|15
1733231460000|2024-12-03 13:11:00|123.97|123.57|124|123.6|124.01|123.61|123.93|123.53|21
1733231470000|2024-12-03 13:11:10|124.04|123.64|124.31|123.91|124.31|123.91|124.02|123.62|24
1733231480000|2024-12-03 13:11:20|124.32|123.92|124.37|123.97|124.41|124.01|124.15|123.75|24
1733231490000|2024-12-03 13:11:30|124.39|123.99|124.41|124.01|124.48|124.08|124.31|123.91|18
1733231500000|2024-12-03 13:11:40|124.37|123.97|124.14|123.74|124.44|124.04|124.14|123.74|13
1733231510000|2024-12-03 13:11:50|124.11|123.71|124.24|123.84|124.27|123.87|124.09|123.69|19
1733231520000|2024-12-03 13:12:00|124.22|123.82|123.97|123.57|124.22|123.82|123.88|123.48|19
1733231530000|2024-12-03 13:12:10|123.96|123.56|124.33|123.93|124.33|123.93|123.94|123.54|12
1733231540000|2024-12-03 13:12:20|124.34|123.94|124.73|124.33|124.77|124.37|124.34|123.94|22
1733231550000|2024-12-03 13:12:30|124.78|124.38|124.57|124.17|124.85|124.45|124.57|124.17|14
1733231560000|2024-12-03 13:12:40|124.54|124.14|124.49|124.09|124.59|124.19|124.46|124.06|25
1733231570000|2024-12-03 13:12:50|124.51|124.11|124.08|123.68|124.51|124.11|124.08|123.68|10
1733231580000|2024-12-03 13:13:00|124.06|123.66|123.88|123.48|124.06|123.66|123.87|123.47|24
1733231590000|2024-12-03 13:13:10|123.85|123.45|123.9|123.5|123.98|123.58|123.82|123.42|26
1733231600000|2024-12-03 13:13:20|123.94|123.54|123.48|123.08|123.94|123.54|123.48|123.08|16
1733231610000|2024-12-03 13:13:30|123.49|123.09|123.42|123.02|123.49|123.09|123.35|122.95|23
1733231620000|2024-12-03 13:13:40|123.41|123.01|123.12|122.72|123.51|123.11|123.12|122.72|14
1733231630000|2024-12-03 13:13:50|123.05|122.65|122.97|122.57|123.06|122.66|122.97|122.57|12
1733231640000|2024-12-03 13:14:00|122.98|122.58|123.22|122.82|123.22|122.82|122.92|122.52|17
1733231650000|2024-12-03 13:14:10|123.21|122.81|123.15|122.75|123.21|122.81|123.15|122.75|3
1733231660000|2024-12-03 13:14:20|123.14|122.74|123.4|123|123.54|123.14|123.13|122.73|22
1733231670000|2024-12-03 13:14:30|123.39|122.99|123.44|123.04|123.47|123.07|123.36|122.96|15
1733231680000|2024-12-03 13:14:40|123.4|123|123.59|123.19|123.74|123.34|123.4|123|17
1733231690000|2024-12-03 13:14:50|123.58|123.18|123.52|123.12|123.63|123.23|123.5|123.1|11
1733231700000|2024-12-03 13:15:00|123.54|123.14|123.79|123.39|123.82|123.42|123.54|123.14|13
1733231710000|2024-12-03 13:15:10|123.77|123.37|123.41|123.01|123.77|123.37|123.41|123.01|20
1733231720000|2024-12-03 13:15:20|123.39|122.99|123.21|122.81|123.39|122.99|123.21|122.81|10
1733231730000|2024-12-03 13:15:30|123.16|122.76|123.03|122.63|123.18|122.78|122.93|122.53|13
1733231740000|2024-12-03 13:15:40|123.04|122.64|122.79|122.39|123.06|122.66|122.75|122.35|22
1733231750000|2024-12-03 13:15:50|122.78|122.38|122.74|122.34|122.82|122.42|122.72|122.32|14
1733231760000|2024-12-03 13:16:00|122.76|122.36|122.75|122.35|122.91|122.51|122.71|122.31|16
1733231770000|2024-12-03 13:16:10|122.77|122.37|123.19|122.79|123.24|122.84|122.77|122.37|26
1733231780000|2024-12-03 13:16:20|123.14|122.74|122.94|122.54|123.14|122.74|122.93|122.53|18
1733231790000|2024-12-03 13:16:30|122.98|122.58|123.09|122.69|123.09|122.69|122.98|122.58|12
1733231800000|2024-12-03 13:16:40|122.99|122.59|122.86|122.46|123.1|122.7|122.75|122.35|19
1733231810000|2024-12-03 13:16:50|122.89|122.49|123.17|122.77|123.18|122.78|122.89|122.49|26
1733231820000|2024-12-03 13:17:00|123.16|122.76|123.14|122.74|123.32|122.92|123.14|122.74|21
1733231830000|2024-12-03 13:17:10|123.03|122.63|122.86|122.46|123.1|122.7|122.83|122.43|27
1733231840000|2024-12-03 13:17:20|122.88|122.48|122.96|122.56|122.99|122.59|122.87|122.47|17
1733231850000|2024-12-03 13:17:30|122.99|122.59|123|122.6|123|122.6|122.85|122.45|22
1733231860000|2024-12-03 13:17:40|122.99|122.59|122.67|122.27|123.07|122.67|122.6|122.2|28
1733231870000|2024-12-03 13:17:50|122.7|122.3|122.69|122.29|122.71|122.31|122.59|122.19|22
1733231880000|2024-12-03 13:18:00|122.71|122.31|122.82|122.42|122.82|122.42|122.7|122.3|21
1733231890000|2024-12-03 13:18:10|122.79|122.39|123.08|122.68|123.08|122.68|122.79|122.39|17
1733231900000|2024-12-03 13:18:20|123.09|122.69|123.05|122.65|123.1|122.7|123.04|122.64|15
1733231910000|2024-12-03 13:18:30|123.06|122.66|123.08|122.68|123.13|122.73|122.92|122.52|25
1733231920000|2024-12-03 13:18:40|123.11|122.71|123.33|122.93|123.39|122.99|123.11|122.71|23
1733231930000|2024-12-03 13:18:50|123.36|122.96|123.25|122.85|123.41|123.01|123.17|122.77|16
1733231940000|2024-12-03 13:19:00|123.17|122.77|122.97|122.57|123.17|122.77|122.97|122.57|15
1733231950000|2024-12-03 13:19:10|123.02|122.62|123.14|122.74|123.19|122.79|122.98|122.58|25
1733231960000|2024-12-03 13:19:20|123.15|122.75|123.1|122.7|123.16|122.76|122.97|122.57|21
1733231970000|2024-12-03 13:19:30|123.11|122.71|123.08|122.68|123.2|122.8|123.07|122.67|19
1733231980000|2024-12-03 13:19:40|123.07|122.67|122.78|122.38|123.07|122.67|122.78|122.38|16
1733231990000|2024-12-03 13:19:50|122.8|122.4|122.62|122.22|122.8|122.4|122.57|122.17|12
1733232000000|2024-12-03 13:20:00|122.6|122.2|122.23|121.83|122.6|122.2|122.23|121.83|17
1733232010000|2024-12-03 13:20:10|122.22|121.82|121.95|121.55|122.22|121.82|121.9|121.5|15
1733232020000|2024-12-03 13:20:20|121.85|121.45|121.82|121.42|122.01|121.61|121.82|121.42|19
1733232030000|2024-12-03 13:20:30|121.89|121.49|121.88|121.48|122|121.6|121.88|121.48|16
1733232040000|2024-12-03 13:20:40|121.85|121.45|121.89|121.49|121.89|121.49|121.61|121.21|17
1733232050000|2024-12-03 13:20:50|121.85|121.45|122.02|121.62|122.02|121.62|121.83|121.43|17
1733232060000|2024-12-03 13:21:00|122.03|121.63|122.27|121.87|122.27|121.87|122.03|121.63|28
1733232070000|2024-12-03 13:21:10|122.29|121.89|122.43|122.03|122.55|122.15|122.29|121.89|25
1733232080000|2024-12-03 13:21:20|122.42|122.02|122.41|122.01|122.49|122.09|122.4|122|23
1733232090000|2024-12-03 13:21:30|122.4|122|122.17|121.77|122.41|122.01|122.03|121.63|24
1733232100000|2024-12-03 13:21:40|122.2|121.8|122.31|121.91|122.35|121.95|122.18|121.78|23
1733232110000|2024-12-03 13:21:50|122.26|121.86|122|121.6|122.34|121.94|122|121.6|25
1733232120000|2024-12-03 13:22:00|122.01|121.61|122.24|121.84|122.24|121.84|121.89|121.49|25
1733232130000|2024-12-03 13:22:10|122.25|121.85|122.32|121.92|122.32|121.92|122.14|121.74|25
1733232140000|2024-12-03 13:22:20|122.33|121.93|122.19|121.79|122.33|121.93|122.19|121.79|23
1733232150000|2024-12-03 13:22:30|122.21|121.81|122.12|121.72|122.32|121.92|122.09|121.69|25
1733232160000|2024-12-03 13:22:40|122.14|121.74|122.16|121.76|122.23|121.83|122.12|121.72|24
1733232170000|2024-12-03 13:22:50|122.18|121.78|122.41|122.01|122.41|122.01|122.17|121.77|24
1733232180000|2024-12-03 13:23:00|122.43|122.03|122.41|122.01|122.43|122.03|122.34|121.94|18
1733232190000|2024-12-03 13:23:10|122.42|122.02|122.24|121.84|122.42|122.02|122.24|121.84|26
1733232200000|2024-12-03 13:23:20|122.23|121.83|122.41|122.01|122.44|122.04|122.19|121.79|19
1733232210000|2024-12-03 13:23:30|122.43|122.03|122.71|122.31|122.72|122.32|122.4|122|30
1733232220000|2024-12-03 13:23:40|122.68|122.28|122.6|122.2|122.7|122.3|122.6|122.2|15
1733232230000|2024-12-03 13:23:50|122.62|122.22|122.77|122.37|122.81|122.41|122.62|122.22|21
1733232240000|2024-12-03 13:24:00|122.8|122.4|122.77|122.37|122.8|122.4|122.7|122.3|16
1733232250000|2024-12-03 13:24:10|122.78|122.38|122.69|122.29|122.9|122.5|122.63|122.23|18
1733232260000|2024-12-03 13:24:20|122.68|122.28|122.71|122.31|122.71|122.31|122.43|122.03|16
1733232270000|2024-12-03 13:24:30|122.72|122.32|122.61|122.21|122.8|122.4|122.59|122.19|15
1733232280000|2024-12-03 13:24:40|122.62|122.22|122.62|122.22|122.64|122.24|122.61|122.21|18
1733232290000|2024-12-03 13:24:50|122.63|122.23|122.54|122.14|122.63|122.23|122.49|122.09|20
1733232300000|2024-12-03 13:25:00|122.52|122.12|122.47|122.07|122.53|122.13|122.41|122.01|11
1733232310000|2024-12-03 13:25:10|122.44|122.04|122.29|121.89|122.46|122.06|122.29|121.89|22
1733232320000|2024-12-03 13:25:20|122.3|121.9|122.35|121.95|122.41|122.01|122.3|121.9|13
1733232330000|2024-12-03 13:25:30|122.19|121.79|122.06|121.66|122.2|121.8|122.06|121.66|11
1733232340000|2024-12-03 13:25:40|122.1|121.7|122.02|121.62|122.1|121.7|122.01|121.61|5
1733232350000|2024-12-03 13:25:50|122.01|121.61|121.94|121.54|122.01|121.61|121.92|121.52|10
1733232360000|2024-12-03 13:26:00|121.81|121.41|121.51|121.11|121.81|121.41|121.47|121.07|15
1733232370000|2024-12-03 13:26:10|121.53|121.13|121.42|121.02|121.56|121.16|121.41|121.01|16
1733232380000|2024-12-03 13:26:20|121.41|121.01|121.39|120.99|121.41|121.01|121.36|120.96|9
1733232390000|2024-12-03 13:26:30|121.37|120.97|121.17|120.77|121.41|121.01|121.14|120.74|16
1733232400000|2024-12-03 13:26:40|121.07|120.67|120.83|120.43|121.07|120.67|120.83|120.43|18
1733232410000|2024-12-03 13:26:50|120.84|120.44|120.81|120.41|120.87|120.47|120.81|120.41|15
1733232420000|2024-12-03 13:27:00|120.79|120.39|120.56|120.16|120.79|120.39|120.55|120.15|7
1733232430000|2024-12-03 13:27:10|120.58|120.18|120.8|120.4|120.89|120.49|120.58|120.18|20
1733232440000|2024-12-03 13:27:20|120.72|120.32|120.71|120.31|120.81|120.41|120.7|120.3|16
1733232450000|2024-12-03 13:27:30|120.72|120.32|121|120.6|121|120.6|120.71|120.31|23
1733232460000|2024-12-03 13:27:40|120.99|120.59|120.92|120.52|121.01|120.61|120.88|120.48|21
1733232470000|2024-12-03 13:27:50|120.88|120.48|120.78|120.38|120.88|120.48|120.77|120.37|14
1733232480000|2024-12-03 13:28:00|120.79|120.39|120.94|120.54|120.94|120.54|120.73|120.33|19
1733232490000|2024-12-03 13:28:10|120.93|120.53|120.51|120.11|120.94|120.54|120.51|120.11|24
1733232500000|2024-12-03 13:28:20|120.48|120.08|120.47|120.07|120.49|120.09|120.45|120.05|10
1733232510000|2024-12-03 13:28:30|120.46|120.06|120.36|119.96|120.52|120.12|120.28|119.88|22
1733232520000|2024-12-03 13:28:40|120.31|119.91|120.23|119.83|120.32|119.92|120.23|119.83|13
1733232530000|2024-12-03 13:28:50|120.19|119.79|120.36|119.96|120.48|120.08|120.19|119.79|28
1733232540000|2024-12-03 13:29:00|120.37|119.97|120.51|120.11|120.55|120.15|120.34|119.94|22
1733232550000|2024-12-03 13:29:10|120.5|120.1|120.58|120.18|120.59|120.19|120.5|120.1|19
1733232560000|2024-12-03 13:29:20|120.54|120.14|120.49|120.09|120.6|120.2|120.49|120.09|14
1733232570000|2024-12-03 13:29:30|120.48|120.08|120.52|120.12|120.52|120.12|120.47|120.07|7
1733232580000|2024-12-03 13:29:40|120.5|120.1|120.41|120.01|120.5|120.1|120.41|120.01|7
1733232590000|2024-12-03 13:29:50|120.38|119.98|120.37|119.97|120.39|119.99|120.33|119.93|12
1733232600000|2024-12-03 13:30:00|120.38|119.98|120.21|119.81|120.38|119.98|120.12|119.72|8
1733232610000|2024-12-03 13:30:10|120.23|119.83|120.15|119.75|120.34|119.94|120.15|119.75|16
1733232620000|2024-12-03 13:30:20|120.04|119.64|119.98|119.58|120.09|119.69|119.93|119.53|21
1733232630000|2024-12-03 13:30:30|119.94|119.54|119.88|119.48|120.02|119.62|119.87|119.47|23
1733232640000|2024-12-03 13:30:40|119.89|119.49|119.98|119.58|120.05|119.65|119.88|119.48|23
1733232650000|2024-12-03 13:30:50|120.01|119.61|119.83|119.43|120.03|119.63|119.83|119.43|18
1733232660000|2024-12-03 13:31:00|119.84|119.44|119.66|119.26|119.91|119.51|119.66|119.26|22
1733232670000|2024-12-03 13:31:10|119.67|119.27|119.63|119.23|119.91|119.51|119.63|119.23|23
1733232680000|2024-12-03 13:31:20|119.64|119.24|119.51|119.11|119.77|119.37|119.51|119.11|18
1733232690000|2024-12-03 13:31:30|119.52|119.12|119.44|119.04|119.59|119.19|119.44|119.04|15
1733232700000|2024-12-03 13:31:40|119.45|119.05|119.4|119|119.48|119.08|119.4|119|6
1733232710000|2024-12-03 13:31:50|119.41|119.01|119.33|118.93|119.42|119.02|119.3|118.9|9
1733232720000|2024-12-03 13:32:00|119.29|118.89|118.95|118.55|119.29|118.89|118.86|118.46|15
1733232730000|2024-12-03 13:32:10|118.92|118.52|118.79|118.39|118.92|118.52|118.75|118.35|15
1733232740000|2024-12-03 13:32:20|118.8|118.4|118.8|118.4|118.88|118.48|118.77|118.37|18
1733232750000|2024-12-03 13:32:30|118.77|118.37|118.85|118.45|118.88|118.48|118.71|118.31|13
1733232760000|2024-12-03 13:32:40|118.84|118.44|118.7|118.3|118.84|118.44|118.69|118.29|19
1733232770000|2024-12-03 13:32:50|118.73|118.33|118.79|118.39|118.94|118.54|118.73|118.33|21
1733232780000|2024-12-03 13:33:00|118.78|118.38|118.94|118.54|118.99|118.59|118.74|118.34|29
1733232790000|2024-12-03 13:33:10|118.9|118.5|118.79|118.39|118.9|118.5|118.67|118.27|14
1733232800000|2024-12-03 13:33:20|118.75|118.35|118.72|118.32|118.79|118.39|118.72|118.32|10
1733232810000|2024-12-03 13:33:30|118.68|118.28|118.66|118.26|118.72|118.32|118.55|118.15|16
1733232820000|2024-12-03 13:33:40|118.63|118.23|118.57|118.17|118.84|118.44|118.57|118.17|18
1733232830000|2024-12-03 13:33:50|118.55|118.15|118.45|118.05|118.6|118.2|118.45|118.05|15
1733232840000|2024-12-03 13:34:00|118.46|118.06|118.18|117.78|118.5|118.1|118.18|117.78|14
1733232850000|2024-12-03 13:34:10|118.16|117.76|118.02|117.62|118.17|117.77|118.02|117.62|18
1733232860000|2024-12-03 13:34:20|118|117.6|117.86|117.46|118.07|117.67|117.85|117.45|17
1733232870000|2024-12-03 13:34:30|117.81|117.41|117.78|117.38|118.01|117.61|117.77|117.37|21
1733232880000|2024-12-03 13:34:40|117.77|117.37|117.62|117.22|117.78|117.38|117.62|117.22|6
1733232890000|2024-12-03 13:34:50|117.58|117.18|117.2|116.8|117.58|117.18|117.19|116.79|14
1733232900000|2024-12-03 13:35:00|117.22|116.82|117.53|117.13|117.86|117.46|117.22|116.82|28
1733232910000|2024-12-03 13:35:10|117.52|117.12|117.49|117.09|117.52|117.12|117.34|116.94|19
1733232920000|2024-12-03 13:35:20|117.52|117.12|117.19|116.79|117.54|117.14|117.04|116.64|24
1733232930000|2024-12-03 13:35:30|117.16|116.76|117.14|116.74|117.2|116.8|116.98|116.58|19
1733232940000|2024-12-03 13:35:40|117.12|116.72|117.22|116.82|117.23|116.83|117.07|116.67|24
1733232950000|2024-12-03 13:35:50|117.21|116.81|117.26|116.86|117.26|116.86|117.12|116.72|15
1733232960000|2024-12-03 13:36:00|117.29|116.89|117.57|117.17|117.57|117.17|117.29|116.89|19
1733232970000|2024-12-03 13:36:10|117.55|117.15|117.3|116.9|117.55|117.15|117.2|116.8|12
1733232980000|2024-12-03 13:36:20|117.28|116.88|116.77|116.37|117.37|116.97|116.77|116.37|17
1733232990000|2024-12-03 13:36:30|116.76|116.36|116.97|116.57|116.98|116.58|116.69|116.29|21
1733233000000|2024-12-03 13:36:40|117|116.6|116.86|116.46|117.14|116.74|116.86|116.46|24
1733233010000|2024-12-03 13:36:50|116.82|116.42|116.51|116.11|116.82|116.42|116.45|116.05|14
1733233020000|2024-12-03 13:37:00|116.47|116.07|116.29|115.89|116.47|116.07|116.29|115.89|17
1733233030000|2024-12-03 13:37:10|116.33|115.93|116.61|116.21|116.61|116.21|116.15|115.75|15
1733233040000|2024-12-03 13:37:20|116.62|116.22|116.64|116.24|116.78|116.38|116.44|116.04|22
1733233050000|2024-12-03 13:37:30|116.67|116.27|116.86|116.46|116.86|116.46|116.39|115.99|25
1733233060000|2024-12-03 13:37:40|116.84|116.44|117.07|116.67|117.22|116.82|116.84|116.44|27
1733233070000|2024-12-03 13:37:50|116.99|116.59|116.81|116.41|117.06|116.66|116.8|116.4|20
1733233080000|2024-12-03 13:38:00|116.82|116.42|116.46|116.06|116.94|116.54|116.45|116.05|23
1733233090000|2024-12-03 13:38:10|116.47|116.07|116.2|115.8|116.63|116.23|116.2|115.8|23
1733233100000|2024-12-03 13:38:20|116.18|115.78|116.12|115.72|116.31|115.91|116.12|115.72|25
1733233110000|2024-12-03 13:38:30|116.11|115.71|116.15|115.75|116.23|115.83|116.09|115.69|26
1733233120000|2024-12-03 13:38:40|116.18|115.78|116.11|115.71|116.18|115.78|115.91|115.51|15
1733233130000|2024-12-03 13:38:50|116.07|115.67|116.21|115.81|116.21|115.81|116.04|115.64|23
1733233140000|2024-12-03 13:39:00|116.19|115.79|116|115.6|116.22|115.82|116|115.6|13
1733233150000|2024-12-03 13:39:10|115.86|115.46|116.04|115.64|116.05|115.65|115.84|115.44|11
1733233160000|2024-12-03 13:39:20|116.07|115.67|116.15|115.75|116.34|115.94|116.07|115.67|19
1733233170000|2024-12-03 13:39:30|116.14|115.74|116.59|116.19|116.62|116.22|116.14|115.74|30
1733233180000|2024-12-03 13:39:40|116.61|116.21|116.93|116.53|117|116.6|116.61|116.21|30
1733233190000|2024-12-03 13:39:50|116.91|116.51|116.66|116.26|116.91|116.51|116.58|116.18|27
1733233200000|2024-12-03 13:40:00|116.68|116.28|115.9|115.5|116.68|116.28|115.88|115.48|24
1733233210000|2024-12-03 13:40:10|115.89|115.49|115.79|115.39|116.07|115.67|115.78|115.38|34
1733233220000|2024-12-03 13:40:20|115.81|115.41|115.59|115.19|115.81|115.41|115.59|115.19|23
1733233230000|2024-12-03 13:40:30|115.49|115.09|115.37|114.97|115.55|115.15|115.29|114.89|28
1733233240000|2024-12-03 13:40:40|115.38|114.98|115.26|114.86|115.46|115.06|115.26|114.86|25
1733233250000|2024-12-03 13:40:50|115.25|114.85|115.35|114.95|115.47|115.07|115.25|114.85|23
1733233260000|2024-12-03 13:41:00|115.37|114.97|115.38|114.98|115.59|115.19|115.17|114.77|25
1733233270000|2024-12-03 13:41:10|115.22|114.82|115.15|114.75|115.22|114.82|115.01|114.61|21
1733233280000|2024-12-03 13:41:20|115.16|114.76|115.3|114.9|115.3|114.9|115.02|114.62|27
1733233290000|2024-12-03 13:41:30|115.38|114.98|115.37|114.97|115.48|115.08|115.17|114.77|27
1733233300000|2024-12-03 13:41:40|115.28|114.88|115.45|115.05|115.46|115.06|115.14|114.74|27
1733233310000|2024-12-03 13:41:50|115.46|115.06|115.2|114.8|115.46|115.06|115.14|114.74|27
1733233320000|2024-12-03 13:42:00|115.19|114.79|115.67|115.27|115.67|115.27|115.19|114.79|25
1733233330000|2024-12-03 13:42:10|115.69|115.29|115.75|115.35|115.97|115.57|115.66|115.26|32
1733233340000|2024-12-03 13:42:20|115.73|115.33|116.33|115.93|116.33|115.93|115.73|115.33|27
1733233350000|2024-12-03 13:42:30|116.34|115.94|116.43|116.03|116.58|116.18|116.27|115.87|28
1733233360000|2024-12-03 13:42:40|116.46|116.06|116.53|116.13|116.73|116.33|116.46|116.06|26
1733233370000|2024-12-03 13:42:50|116.54|116.14|116.45|116.05|116.72|116.32|116.43|116.03|27
1733233380000|2024-12-03 13:43:00|116.43|116.03|116.64|116.24|116.8|116.4|116.43|116.03|29
1733233390000|2024-12-03 13:43:10|116.66|116.26|117.24|116.84|117.24|116.84|116.64|116.24|30
1733233400000|2024-12-03 13:43:20|117.25|116.85|117.22|116.82|117.32|116.92|117.15|116.75|21
1733233410000|2024-12-03 13:43:30|117.21|116.81|117.4|117|117.46|117.06|117.16|116.76|23
1733233420000|2024-12-03 13:43:40|117.37|116.97|117.34|116.94|117.46|117.06|117.34|116.94|24
1733233430000|2024-12-03 13:43:50|117.36|116.96|117.45|117.05|117.47|117.07|117.26|116.86|21
1733233440000|2024-12-03 13:44:00|117.46|117.06|117.12|116.72|117.46|117.06|117.1|116.7|22
1733233450000|2024-12-03 13:44:10|117.13|116.73|116.86|116.46|117.14|116.74|116.84|116.44|23
1733233460000|2024-12-03 13:44:20|116.87|116.47|116.79|116.39|116.93|116.53|116.79|116.39|22
1733233470000|2024-12-03 13:44:30|116.77|116.37|116.63|116.23|116.86|116.46|116.63|116.23|23
1733233480000|2024-12-03 13:44:40|116.55|116.15|116.75|116.35|116.75|116.35|116.49|116.09|32
1733233490000|2024-12-03 13:44:50|116.77|116.37|116.46|116.06|116.81|116.41|116.42|116.02|29
1733233500000|2024-12-03 13:45:00|116.45|116.05|116.63|116.23|116.63|116.23|116.13|115.73|30
1733233510000|2024-12-03 13:45:10|116.73|116.33|116.58|116.18|116.78|116.38|116.53|116.13|33
1733233520000|2024-12-03 13:45:20|116.52|116.12|116.63|116.23|116.77|116.37|116.52|116.12|25
1733233530000|2024-12-03 13:45:30|116.65|116.25|116.65|116.25|116.75|116.35|116.45|116.05|31
1733233540000|2024-12-03 13:45:40|116.54|116.14|116.66|116.26|116.66|116.26|116.44|116.04|26
1733233550000|2024-12-03 13:45:50|116.67|116.27|116.31|115.91|116.72|116.32|116.3|115.9|29
1733233560000|2024-12-03 13:46:00|116.33|115.93|115.76|115.36|116.33|115.93|115.76|115.36|30
1733233570000|2024-12-03 13:46:10|115.77|115.37|115.66|115.26|115.89|115.49|115.64|115.24|32
1733233580000|2024-12-03 13:46:20|115.65|115.25|115.37|114.97|115.66|115.26|115.34|114.94|31
1733233590000|2024-12-03 13:46:30|115.38|114.98|115.27|114.87|115.39|114.99|115.13|114.73|26
1733233600000|2024-12-03 13:46:40|115.28|114.88|115.07|114.67|115.36|114.96|115.01|114.61|33
1733233610000|2024-12-03 13:46:50|115.06|114.66|114.86|114.46|115.07|114.67|114.85|114.45|28
1733233620000|2024-12-03 13:47:00|114.84|114.44|114.89|114.49|115.11|114.71|114.83|114.43|27
1733233630000|2024-12-03 13:47:10|114.88|114.48|114.97|114.57|115.18|114.78|114.88|114.48|27
1733233640000|2024-12-03 13:47:20|114.96|114.56|114.86|114.46|115.04|114.64|114.86|114.46|22
1733233650000|2024-12-03 13:47:30|114.88|114.48|115.05|114.65|115.21|114.81|114.88|114.48|28
1733233660000|2024-12-03 13:47:40|115.06|114.66|115.11|114.71|115.21|114.81|115|114.6|26
1733233670000|2024-12-03 13:47:50|115.06|114.66|115|114.6|115.1|114.7|114.96|114.56|16
1733233680000|2024-12-03 13:48:00|114.98|114.58|114.53|114.13|115.2|114.8|114.53|114.13|24
1733233690000|2024-12-03 13:48:10|114.5|114.1|114.23|113.83|114.5|114.1|114.23|113.83|18
1733233700000|2024-12-03 13:48:20|114.24|113.84|114.36|113.96|114.4|114|114.19|113.79|12
1733233710000|2024-12-03 13:48:30|114.31|113.91|114.57|114.17|114.69|114.29|114.31|113.91|26
1733233720000|2024-12-03 13:48:40|114.58|114.18|114.81|114.41|114.88|114.48|114.56|114.16|25
1733233730000|2024-12-03 13:48:50|114.8|114.4|114.84|114.44|114.97|114.57|114.74|114.34|22
1733233740000|2024-12-03 13:49:00|114.85|114.45|114.67|114.27|114.92|114.52|114.52|114.12|23
1733233750000|2024-12-03 13:49:10|114.69|114.29|115.05|114.65|115.17|114.77|114.66|114.26|26
1733233760000|2024-12-03 13:49:20|114.96|114.56|114.69|114.29|115.02|114.62|114.68|114.28|24
1733233770000|2024-12-03 13:49:30|114.54|114.14|114.56|114.16|114.58|114.18|114.46|114.06|20
1733233780000|2024-12-03 13:49:40|114.57|114.17|114.47|114.07|114.58|114.18|114.42|114.02|24
1733233790000|2024-12-03 13:49:50|114.44|114.04|114.46|114.06|114.48|114.08|114.42|114.02|15
1733233800000|2024-12-03 13:50:00|114.47|114.07|114.23|113.83|114.62|114.22|114.16|113.76|25
1733233810000|2024-12-03 13:50:10|114.27|113.87|114.77|114.37|114.97|114.57|114.27|113.87|31
1733233820000|2024-12-03 13:50:20|114.76|114.36|114.74|114.34|114.98|114.58|114.56|114.16|18
1733233830000|2024-12-03 13:50:30|114.76|114.36|114.43|114.03|114.76|114.36|114.43|114.03|23
1733233840000|2024-12-03 13:50:40|114.39|113.99|114.18|113.78|114.39|113.99|114.18|113.78|11
1733233850000|2024-12-03 13:50:50|114.17|113.77|114.04|113.64|114.17|113.77|114.02|113.62|14
1733233860000|2024-12-03 13:51:00|114.05|113.65|114.18|113.78|114.26|113.86|114.05|113.65|21
1733233870000|2024-12-03 13:51:10|114.14|113.74|114.04|113.64|114.17|113.77|113.87|113.47|17
1733233880000|2024-12-03 13:51:20|114.02|113.62|113.8|113.4|114.04|113.64|113.8|113.4|15
1733233890000|2024-12-03 13:51:30|113.82|113.42|113.88|113.48|113.97|113.57|113.82|113.42|24
1733233900000|2024-12-03 13:51:40|113.86|113.46|113.66|113.26|113.86|113.46|113.66|113.26|11
1733233910000|2024-12-03 13:51:50|113.6|113.2|113.05|112.65|113.6|113.2|113.04|112.64|10
1733233920000|2024-12-03 13:52:00|113.07|112.67|113.14|112.74|113.23|112.83|113.03|112.63|20
1733233930000|2024-12-03 13:52:10|113.13|112.73|112.89|112.49|113.23|112.83|112.87|112.47|26
1733233940000|2024-12-03 13:52:20|112.9|112.5|112.81|112.41|113.01|112.61|112.81|112.41|19
1733233950000|2024-12-03 13:52:30|112.77|112.37|112.67|112.27|112.82|112.42|112.67|112.27|10
1733233960000|2024-12-03 13:52:40|112.71|112.31|113.07|112.67|113.13|112.73|112.7|112.3|22
1733233970000|2024-12-03 13:52:50|113.02|112.62|112.28|111.88|113.02|112.62|112.28|111.88|14
1733233980000|2024-12-03 13:53:00|112.26|111.86|111.92|111.52|112.26|111.86|111.89|111.49|10
1733233990000|2024-12-03 13:53:10|111.89|111.49|111.54|111.14|111.95|111.55|111.54|111.14|16
1733234000000|2024-12-03 13:53:20|111.52|111.12|111.61|111.21|111.91|111.51|111.52|111.12|19
1733234010000|2024-12-03 13:53:30|111.66|111.26|111.5|111.1|111.82|111.42|111.34|110.94|20
1733234020000|2024-12-03 13:53:40|111.53|111.13|111.79|111.39|111.79|111.39|111.4|111|28
1733234030000|2024-12-03 13:53:50|111.73|111.33|111.88|111.48|111.88|111.48|111.52|111.12|29
1733234040000|2024-12-03 13:54:00|111.85|111.45|112.1|111.7|112.43|112.03|111.83|111.43|24
1733234050000|2024-12-03 13:54:10|112.02|111.62|111.75|111.35|112.2|111.8|111.75|111.35|20
1733234060000|2024-12-03 13:54:20|111.81|111.41|111.33|110.93|111.81|111.41|111.31|110.91|12
1733234070000|2024-12-03 13:54:30|111.28|110.88|111.46|111.06|111.46|111.06|111.22|110.82|17
1733234080000|2024-12-03 13:54:40|111.5|111.1|111.17|110.77|111.5|111.1|111.17|110.77|19
1733234090000|2024-12-03 13:54:50|111.19|110.79|111.44|111.04|111.45|111.05|111.12|110.72|20
1733234100000|2024-12-03 13:55:00|111.45|111.05|111.18|110.78|111.68|111.28|111.18|110.78|21
1733234110000|2024-12-03 13:55:10|111.19|110.79|110.79|110.39|111.27|110.87|110.79|110.39|22
1733234120000|2024-12-03 13:55:20|110.8|110.4|110.45|110.05|110.85|110.45|110.45|110.05|20
1733234130000|2024-12-03 13:55:30|110.42|110.02|109.91|109.51|110.42|110.02|109.88|109.48|7
1733234140000|2024-12-03 13:55:40|109.74|109.34|109.36|108.96|109.74|109.34|109.32|108.92|16
1733234150000|2024-12-03 13:55:50|109.34|108.94|109.44|109.04|109.82|109.42|109.33|108.93|29
1733234160000|2024-12-03 13:56:00|109.43|109.03|109.81|109.41|110.06|109.66|109.4|109|25
1733234170000|2024-12-03 13:56:10|109.71|109.31|110.51|110.11|110.52|110.12|109.71|109.31|34
1733234180000|2024-12-03 13:56:20|110.52|110.12|111.25|110.85|111.25|110.85|110.52|110.12|26
1733234190000|2024-12-03 13:56:30|111.31|110.91|111.7|111.3|111.7|111.3|111.19|110.79|23
1733234200000|2024-12-03 13:56:40|111.65|111.25|111.29|110.89|111.65|111.25|111.19|110.79|21
1733234210000|2024-12-03 13:56:50|111.35|110.95|111.63|111.23|111.65|111.25|111.35|110.95|29
1733234220000|2024-12-03 13:57:00|111.58|111.18|111|110.6|111.58|111.18|110.95|110.55|15
1733234230000|2024-12-03 13:57:10|111.01|110.61|110.55|110.15|111.05|110.65|110.55|110.15|15
1733234240000|2024-12-03 13:57:20|110.46|110.06|110.6|110.2|110.6|110.2|110.38|109.98|16
1733234250000|2024-12-03 13:57:30|110.62|110.22|110.49|110.09|110.82|110.42|110.38|109.98|21
1733234260000|2024-12-03 13:57:40|110.5|110.1|111.03|110.63|111.14|110.74|110.5|110.1|15
1733234270000|2024-12-03 13:57:50|111.01|110.61|111.65|111.25|111.73|111.33|111|110.6|26
1733234280000|2024-12-03 13:58:00|111.61|111.21|111.32|110.92|111.64|111.24|111.31|110.91|11
1733234290000|2024-12-03 13:58:10|111.29|110.89|111.84|111.44|111.84|111.44|111.25|110.85|18
1733234300000|2024-12-03 13:58:20|111.85|111.45|111.9|111.5|112.15|111.75|111.71|111.31|12
1733234310000|2024-12-03 13:58:30|111.97|111.57|112.21|111.81|112.21|111.81|111.97|111.57|14
1733234320000|2024-12-03 13:58:40|111.97|111.57|112.4|112|112.4|112|111.91|111.51|17
1733234330000|2024-12-03 13:58:50|112.27|111.87|111.99|111.59|112.27|111.87|111.99|111.59|19
1733234340000|2024-12-03 13:59:00|111.98|111.58|111.93|111.53|112.09|111.69|111.9|111.5|12
1733234350000|2024-12-03 13:59:10|111.99|111.59|111.98|111.58|112.2|111.8|111.88|111.48|20
1733234360000|2024-12-03 13:59:20|112|111.6|112.45|112.05|112.45|112.05|111.94|111.54|22
1733234370000|2024-12-03 13:59:30|112.46|112.06|112.49|112.09|112.59|112.19|112.35|111.95|19
1733234380000|2024-12-03 13:59:40|112.4|112|112.6|112.2|112.6|112.2|112.4|112|15
1733234390000|2024-12-03 13:59:50|112.57|112.17|112.74|112.34|112.82|112.42|112.57|112.17|21
1733234400000|2024-12-03 14:00:00|112.72|112.32|112.64|112.24|112.79|112.39|112.5|112.1|15
1733234410000|2024-12-03 14:00:10|112.57|112.17|113.11|112.71|113.11|112.71|112.57|112.17|17
1733234420000|2024-12-03 14:00:20|113.12|112.72|113.44|113.04|113.49|113.09|113.12|112.72|28
1733234430000|2024-12-03 14:00:30|113.45|113.05|113.18|112.78|113.48|113.08|113.18|112.78|20
1733234440000|2024-12-03 14:00:40|113.24|112.84|113.36|112.96|113.5|113.1|113.24|112.84|22
1733234450000|2024-12-03 14:00:50|113.18|112.78|113.14|112.74|113.19|112.79|112.93|112.53|19
1733234460000|2024-12-03 14:01:00|113.12|112.72|112.92|112.52|113.2|112.8|112.89|112.49|23
1733234470000|2024-12-03 14:01:10|112.88|112.48|112.96|112.56|113.22|112.82|112.88|112.48|28
1733234480000|2024-12-03 14:01:20|112.95|112.55|112.56|112.16|112.96|112.56|112.33|111.93|19
1733234490000|2024-12-03 14:01:30|112.52|112.12|112.89|112.49|112.89|112.49|112.51|112.11|25
1733234500000|2024-12-03 14:01:40|112.87|112.47|112.93|112.53|112.96|112.56|112.83|112.43|23
1733234510000|2024-12-03 14:01:50|112.89|112.49|112.78|112.38|112.89|112.49|112.62|112.22|22
1733234520000|2024-12-03 14:02:00|112.79|112.39|113.05|112.65|113.2|112.8|112.76|112.36|30
1733234530000|2024-12-03 14:02:10|112.88|112.48|112.7|112.3|112.89|112.49|112.66|112.26|18
1733234540000|2024-12-03 14:02:20|112.67|112.27|112.42|112.02|112.72|112.32|112.42|112.02|20
1733234550000|2024-12-03 14:02:30|112.45|112.05|112.96|112.56|112.97|112.57|112.45|112.05|24
1733234560000|2024-12-03 14:02:40|112.97|112.57|113.28|112.88|113.3|112.9|112.97|112.57|25
1733234570000|2024-12-03 14:02:50|113.24|112.84|113.35|112.95|113.4|113|113.24|112.84|12
1733234580000|2024-12-03 14:03:00|113.32|112.92|113.18|112.78|113.37|112.97|113.18|112.78|12
1733234590000|2024-12-03 14:03:10|113.22|112.82|113.06|112.66|113.22|112.82|113.03|112.63|15
1733234600000|2024-12-03 14:03:20|113.04|112.64|113.19|112.79|113.2|112.8|112.93|112.53|22
1733234610000|2024-12-03 14:03:30|113.22|112.82|112.75|112.35|113.23|112.83|112.75|112.35|15
1733234620000|2024-12-03 14:03:40|112.78|112.38|112.65|112.25|112.78|112.38|112.53|112.13|19
1733234630000|2024-12-03 14:03:50|112.62|112.22|112.46|112.06|112.63|112.23|112.46|112.06|13
1733234640000|2024-12-03 14:04:00|112.42|112.02|112.35|111.95|112.47|112.07|112.22|111.82|22
1733234650000|2024-12-03 14:04:10|112.43|112.03|112.52|112.12|112.56|112.16|112.37|111.97|20
1733234660000|2024-12-03 14:04:20|112.41|112.01|112.18|111.78|112.41|112.01|112.12|111.72|20
1733234670000|2024-12-03 14:04:30|112.23|111.83|112.37|111.97|112.39|111.99|112.18|111.78|23
1733234680000|2024-12-03 14:04:40|112.28|111.88|112.38|111.98|112.53|112.13|112.28|111.88|14
1733234690000|2024-12-03 14:04:50|112.28|111.88|111.92|111.52|112.28|111.88|111.79|111.39|17
1733234700000|2024-12-03 14:05:00|111.93|111.53|112.1|111.7|112.12|111.72|111.89|111.49|21
1733234710000|2024-12-03 14:05:10|112.14|111.74|112.23|111.83|112.24|111.84|112.04|111.64|18
1733234720000|2024-12-03 14:05:20|112.12|111.72|112.12|111.72|112.14|111.74|111.97|111.57|19
1733234730000|2024-12-03 14:05:30|112.13|111.73|112.59|112.19|112.59|112.19|112.13|111.73|33
1733234740000|2024-12-03 14:05:40|112.63|112.23|112.42|112.02|112.81|112.41|112.4|112|23
1733234750000|2024-12-03 14:05:50|112.43|112.03|112.34|111.94|112.49|112.09|112.2|111.8|24
1733234760000|2024-12-03 14:06:00|112.35|111.95|112.1|111.7|112.46|112.06|112.07|111.67|26
1733234770000|2024-12-03 14:06:10|112.09|111.69|112.13|111.73|112.26|111.86|112.06|111.66|29
1733234780000|2024-12-03 14:06:20|112.14|111.74|111.96|111.56|112.22|111.82|111.96|111.56|24
1733234790000|2024-12-03 14:06:30|111.97|111.57|112.16|111.76|112.16|111.76|111.94|111.54|23
1733234800000|2024-12-03 14:06:40|112.05|111.65|112.3|111.9|112.33|111.93|112.04|111.64|24
1733234810000|2024-12-03 14:06:50|112.31|111.91|112.54|112.14|112.54|112.14|112.31|111.91|22
1733234820000|2024-12-03 14:07:00|112.52|112.12|112.3|111.9|112.63|112.23|112.24|111.84|22
1733234830000|2024-12-03 14:07:10|112.26|111.86|112.8|112.4|112.83|112.43|112.25|111.85|30
1733234840000|2024-12-03 14:07:20|112.79|112.39|112.67|112.27|112.79|112.39|112.67|112.27|28
1733234850000|2024-12-03 14:07:30|112.68|112.28|112.85|112.45|112.85|112.45|112.59|112.19|29
1733234860000|2024-12-03 14:07:40|112.88|112.48|113.1|112.7|113.1|112.7|112.88|112.48|33
1733234870000|2024-12-03 14:07:50|113.07|112.67|112.99|112.59|113.07|112.67|112.91|112.51|24
1733234880000|2024-12-03 14:08:00|113.06|112.66|113.3|112.9|113.3|112.9|113|112.6|25
1733234890000|2024-12-03 14:08:10|113.28|112.88|113.17|112.77|113.28|112.88|113.15|112.75|21
1733234900000|2024-12-03 14:08:20|113.13|112.73|113.35|112.95|113.43|113.03|113.09|112.69|29
1733234910000|2024-12-03 14:08:30|113.34|112.94|113.65|113.25|113.67|113.27|113.34|112.94|25
1733234920000|2024-12-03 14:08:40|113.67|113.27|113.78|113.38|113.82|113.42|113.64|113.24|25
1733234930000|2024-12-03 14:08:50|113.81|113.41|113.91|113.51|113.93|113.53|113.78|113.38|20
1733234940000|2024-12-03 14:09:00|113.81|113.41|113.87|113.47|113.88|113.48|113.78|113.38|23
1733234950000|2024-12-03 14:09:10|113.88|113.48|114.1|113.7|114.11|113.71|113.88|113.48|17
1733234960000|2024-12-03 14:09:20|114.11|113.71|113.98|113.58|114.11|113.71|113.97|113.57|16
1733234970000|2024-12-03 14:09:30|114.05|113.65|113.96|113.56|114.08|113.68|113.87|113.47|15
1733234980000|2024-12-03 14:09:40|114.01|113.61|114.11|113.71|114.13|113.73|114.01|113.61|20
1733234990000|2024-12-03 14:09:50|114.09|113.69|113.8|113.4|114.11|113.71|113.8|113.4|17
1733235000000|2024-12-03 14:10:00|113.75|113.35|113.8|113.4|113.87|113.47|113.68|113.28|14
1733235010000|2024-12-03 14:10:10|113.71|113.31|113.48|113.08|113.71|113.31|113.45|113.05|16
1733235020000|2024-12-03 14:10:20|113.46|113.06|113.34|112.94|113.46|113.06|113.3|112.9|16
1733235030000|2024-12-03 14:10:30|113.33|112.93|113.11|112.71|113.44|113.04|113.02|112.62|14
1733235040000|2024-12-03 14:10:40|113.13|112.73|113.08|112.68|113.16|112.76|112.99|112.59|25
1733235050000|2024-12-03 14:10:50|113.07|112.67|112.91|112.51|113.08|112.68|112.91|112.51|18
1733235060000|2024-12-03 14:11:00|112.87|112.47|112.77|112.37|113|112.6|112.75|112.35|27
1733235070000|2024-12-03 14:11:10|112.8|112.4|112.79|112.39|112.88|112.48|112.69|112.29|23
1733235080000|2024-12-03 14:11:20|112.8|112.4|112.77|112.37|113.01|112.61|112.77|112.37|23
1733235090000|2024-12-03 14:11:30|112.78|112.38|112.55|112.15|112.85|112.45|112.55|112.15|15
1733235100000|2024-12-03 14:11:40|112.54|112.14|112.55|112.15|112.66|112.26|112.52|112.12|17
1733235110000|2024-12-03 14:11:50|112.45|112.05|112.34|111.94|112.48|112.08|112.29|111.89|22
1733235120000|2024-12-03 14:12:00|112.38|111.98|112.33|111.93|112.41|112.01|112.25|111.85|27
1733235130000|2024-12-03 14:12:10|112.36|111.96|112.4|112|112.59|112.19|112.36|111.96|28
1733235140000|2024-12-03 14:12:20|112.39|111.99|112.14|111.74|112.39|111.99|112.09|111.69|26
1733235150000|2024-12-03 14:12:30|112.16|111.76|111.96|111.56|112.16|111.76|111.96|111.56|25
1733235160000|2024-12-03 14:12:40|111.9|111.5|111.75|111.35|111.94|111.54|111.73|111.33|26
1733235170000|2024-12-03 14:12:50|111.79|111.39|111.83|111.43|111.91|111.51|111.76|111.36|22
1733235180000|2024-12-03 14:13:00|111.86|111.46|111.85|111.45|111.92|111.52|111.73|111.33|25
1733235190000|2024-12-03 14:13:10|111.84|111.44|111.66|111.26|111.99|111.59|111.64|111.24|19
1733235200000|2024-12-03 14:13:20|111.62|111.22|111.51|111.11|111.62|111.22|111.39|110.99|17
1733235210000|2024-12-03 14:13:30|111.5|111.1|111.62|111.22|111.67|111.27|111.42|111.02|23
1733235220000|2024-12-03 14:13:40|111.63|111.23|111.66|111.26|111.81|111.41|111.56|111.16|20
1733235230000|2024-12-03 14:13:50|111.62|111.22|111.89|111.49|111.89|111.49|111.62|111.22|20
1733235240000|2024-12-03 14:14:00|111.86|111.46|111.38|110.98|111.86|111.46|111.38|110.98|17
1733235250000|2024-12-03 14:14:10|111.37|110.97|111.58|111.18|111.64|111.24|111.33|110.93|26
1733235260000|2024-12-03 14:14:20|111.59|111.19|111.42|111.02|111.73|111.33|111.42|111.02|24
1733235270000|2024-12-03 14:14:30|111.44|111.04|111.72|111.32|111.72|111.32|111.44|111.04|19
1733235280000|2024-12-03 14:14:40|111.74|111.34|111.92|111.52|111.94|111.54|111.73|111.33|25
1733235290000|2024-12-03 14:14:50|111.94|111.54|111.93|111.53|111.98|111.58|111.87|111.47|27
1733235300000|2024-12-03 14:15:00|111.86|111.46|111.82|111.42|111.88|111.48|111.69|111.29|30
1733235310000|2024-12-03 14:15:10|111.83|111.43|111.7|111.3|112.03|111.63|111.7|111.3|26
1733235320000|2024-12-03 14:15:20|111.71|111.31|111.31|110.91|111.71|111.31|111.31|110.91|22
1733235330000|2024-12-03 14:15:30|111.33|110.93|111.07|110.67|111.33|110.93|111.07|110.67|19
1733235340000|2024-12-03 14:15:40|110.94|110.54|111.13|110.73|111.13|110.73|110.93|110.53|25
1733235350000|2024-12-03 14:15:50|111.14|110.74|111.39|110.99|111.39|110.99|111.13|110.73|23
1733235360000|2024-12-03 14:16:00|111.4|111|111.43|111.03|111.66|111.26|111.4|111|26
1733235370000|2024-12-03 14:16:10|111.44|111.04|111.72|111.32|111.73|111.33|111.44|111.04|27
1733235380000|2024-12-03 14:16:20|111.73|111.33|111.95|111.55|111.95|111.55|111.73|111.33|22
1733235390000|2024-12-03 14:16:30|111.94|111.54|112.05|111.65|112.05|111.65|111.9|111.5|18
1733235400000|2024-12-03 14:16:40|112.07|111.67|112.24|111.84|112.25|111.85|112.07|111.67|25
1733235410000|2024-12-03 14:16:50|112.25|111.85|112.24|111.84|112.31|111.91|112.23|111.83|17
1733235420000|2024-12-03 14:17:00|112.29|111.89|112.19|111.79|112.3|111.9|111.98|111.58|27
1733235430000|2024-12-03 14:17:10|112.2|111.8|111.91|111.51|112.24|111.84|111.9|111.5|23
1733235440000|2024-12-03 14:17:20|111.92|111.52|111.73|111.33|111.99|111.59|111.68|111.28|27
1733235450000|2024-12-03 14:17:30|111.72|111.32|111.52|111.12|111.75|111.35|111.49|111.09|23
1733235460000|2024-12-03 14:17:40|111.51|111.11|111.2|110.8|111.54|111.14|111.2|110.8|20
1733235470000|2024-12-03 14:17:50|111.19|110.79|111.17|110.77|111.19|110.79|111.13|110.73|21
1733235480000|2024-12-03 14:18:00|111.16|110.76|111|110.6|111.18|110.78|110.99|110.59|18
1733235490000|2024-12-03 14:18:10|111.07|110.67|111.07|110.67|111.1|110.7|111.01|110.61|18
1733235500000|2024-12-03 14:18:20|111.08|110.68|111.08|110.68|111.17|110.77|111.04|110.64|23
1733235510000|2024-12-03 14:18:30|111.1|110.7|111.06|110.66|111.12|110.72|110.97|110.57|21
1733235520000|2024-12-03 14:18:40|111.05|110.65|110.82|110.42|111.05|110.65|110.81|110.41|19
1733235530000|2024-12-03 14:18:50|110.81|110.41|110.63|110.23|110.82|110.42|110.61|110.21|20
1733235540000|2024-12-03 14:19:00|110.66|110.26|110.35|109.95|110.66|110.26|110.35|109.95|18
1733235550000|2024-12-03 14:19:10|110.26|109.86|110.03|109.63|110.26|109.86|110|109.6|22
1733235560000|2024-12-03 14:19:20|110.04|109.64|109.75|109.35|110.09|109.69|109.75|109.35|18
1733235570000|2024-12-03 14:19:30|109.74|109.34|109.8|109.4|110.04|109.64|109.74|109.34|27
1733235580000|2024-12-03 14:19:40|109.78|109.38|109.77|109.37|109.88|109.48|109.74|109.34|24
1733235590000|2024-12-03 14:19:50|109.87|109.47|109.87|109.47|109.93|109.53|109.7|109.3|25
1733235600000|2024-12-03 14:20:00|109.86|109.46|109.96|109.56|110.12|109.72|109.86|109.46|32
1733235610000|2024-12-03 14:20:10|109.97|109.57|109.48|109.08|109.97|109.57|109.41|109.01|29
1733235620000|2024-12-03 14:20:20|109.93|109.53|110.09|109.69|110.09|109.69|109.67|109.27|31
1733235630000|2024-12-03 14:20:30|110.07|109.67|110.02|109.62|110.07|109.67|109.84|109.44|27
1733235640000|2024-12-03 14:20:40|110.01|109.61|109.64|109.24|110.01|109.61|109.64|109.24|20
1733235650000|2024-12-03 14:20:50|109.63|109.23|109.63|109.23|109.69|109.29|109.54|109.14|26
1733235660000|2024-12-03 14:21:00|109.62|109.22|109.34|108.94|109.65|109.25|109.33|108.93|23
1733235670000|2024-12-03 14:21:10|109.35|108.95|109.32|108.92|109.43|109.03|109.29|108.89|26
1733235680000|2024-12-03 14:21:20|109.35|108.95|109.59|109.19|109.6|109.2|109.35|108.95|24
1733235690000|2024-12-03 14:21:30|109.6|109.2|109.22|108.82|109.65|109.25|109.22|108.82|27
1733235700000|2024-12-03 14:21:40|109.21|108.81|109.29|108.89|109.29|108.89|109.18|108.78|21
1733235710000|2024-12-03 14:21:50|109.19|108.79|109.45|109.05|109.48|109.08|109.19|108.79|19
1733235720000|2024-12-03 14:22:00|109.44|109.04|109.62|109.22|109.62|109.22|109.4|109|24
1733235730000|2024-12-03 14:22:10|109.64|109.24|109.83|109.43|109.83|109.43|109.64|109.24|13
1733235740000|2024-12-03 14:22:20|109.84|109.44|109.74|109.34|109.89|109.49|109.73|109.33|14
1733235750000|2024-12-03 14:22:30|109.73|109.33|109.81|109.41|109.81|109.41|109.71|109.31|11
1733235760000|2024-12-03 14:22:40|109.82|109.42|109.52|109.12|109.83|109.43|109.51|109.11|24
1733235770000|2024-12-03 14:22:50|109.53|109.13|109.34|108.94|109.54|109.14|109.33|108.93|24
1733235780000|2024-12-03 14:23:00|109.33|108.93|108.99|108.59|109.33|108.93|108.98|108.58|21
1733235790000|2024-12-03 14:23:10|109|108.6|109.12|108.72|109.12|108.72|108.98|108.58|15
1733235800000|2024-12-03 14:23:20|109.14|108.74|109.35|108.95|109.38|108.98|109.09|108.69|23
1733235810000|2024-12-03 14:23:30|109.27|108.87|109.36|108.96|109.36|108.96|109.21|108.81|20
1733235820000|2024-12-03 14:23:40|109.37|108.97|109.56|109.16|109.56|109.16|109.37|108.97|15
1733235830000|2024-12-03 14:23:50|109.55|109.15|109.48|109.08|109.77|109.37|109.46|109.06|18
1733235840000|2024-12-03 14:24:00|109.47|109.07|109.72|109.32|109.72|109.32|109.47|109.07|21
1733235850000|2024-12-03 14:24:10|109.73|109.33|109.58|109.18|109.78|109.38|109.58|109.18|20
1733235860000|2024-12-03 14:24:20|109.57|109.17|109.3|108.9|109.57|109.17|109.3|108.9|22
1733235870000|2024-12-03 14:24:30|109.31|108.91|109.49|109.09|109.49|109.09|109.29|108.89|21
1733235880000|2024-12-03 14:24:40|109.5|109.1|109.83|109.43|109.83|109.43|109.5|109.1|19
1733235890000|2024-12-03 14:24:50|109.82|109.42|109.91|109.51|109.91|109.51|109.82|109.42|13
1733235900000|2024-12-03 14:25:00|109.94|109.54|110.12|109.72|110.12|109.72|109.94|109.54|19
1733235910000|2024-12-03 14:25:10|110.11|109.71|110.04|109.64|110.28|109.88|110.04|109.64|17
1733235920000|2024-12-03 14:25:20|110.05|109.65|110.12|109.72|110.12|109.72|110.03|109.63|14
1733235930000|2024-12-03 14:25:30|110.13|109.73|110.08|109.68|110.14|109.74|110.07|109.67|20
1733235940000|2024-12-03 14:25:40|110.06|109.66|109.87|109.47|110.06|109.66|109.87|109.47|20
1733235950000|2024-12-03 14:25:50|109.86|109.46|109.84|109.44|109.88|109.48|109.8|109.4|15
1733235960000|2024-12-03 14:26:00|109.82|109.42|109.68|109.28|109.82|109.42|109.56|109.16|20
1733235970000|2024-12-03 14:26:10|109.67|109.27|109.56|109.16|109.68|109.28|109.52|109.12|24
1733235980000|2024-12-03 14:26:20|109.55|109.15|109.35|108.95|109.59|109.19|109.35|108.95|14
1733235990000|2024-12-03 14:26:30|109.34|108.94|109.25|108.85|109.34|108.94|109.22|108.82|18
1733236000000|2024-12-03 14:26:40|109.26|108.86|109.5|109.1|109.51|109.11|109.26|108.86|22
1733236010000|2024-12-03 14:26:50|109.49|109.09|109.48|109.08|109.5|109.1|109.4|109|18
1733236020000|2024-12-03 14:27:00|109.47|109.07|109.13|108.73|109.51|109.11|109.12|108.72|23
1733236030000|2024-12-03 14:27:10|109.12|108.72|108.86|108.46|109.12|108.72|108.86|108.46|20
1733236040000|2024-12-03 14:27:20|108.85|108.45|109.04|108.64|109.04|108.64|108.83|108.43|24
1733236050000|2024-12-03 14:27:30|109.06|108.66|109.22|108.82|109.22|108.82|109.01|108.61|17
1733236060000|2024-12-03 14:27:40|109.24|108.84|109.32|108.92|109.47|109.07|109.24|108.84|19
1733236070000|2024-12-03 14:27:50|109.31|108.91|109.36|108.96|109.36|108.96|109.28|108.88|19
1733236080000|2024-12-03 14:28:00|109.37|108.97|109.3|108.9|109.41|109.01|109.29|108.89|13
1733236090000|2024-12-03 14:28:10|109.31|108.91|109.19|108.79|109.33|108.93|109.14|108.74|21
1733236100000|2024-12-03 14:28:20|109.18|108.78|109.11|108.71|109.18|108.78|109.09|108.69|19
1733236110000|2024-12-03 14:28:30|109.1|108.7|109.02|108.62|109.14|108.74|109.02|108.62|24
1733236120000|2024-12-03 14:28:40|109|108.6|109.31|108.91|109.31|108.91|108.98|108.58|15
1733236130000|2024-12-03 14:28:50|109.3|108.9|109.35|108.95|109.35|108.95|109.28|108.88|15
1733236140000|2024-12-03 14:29:00|109.36|108.96|109.32|108.92|109.45|109.05|109.31|108.91|15
1733236150000|2024-12-03 14:29:10|109.35|108.95|109.14|108.74|109.35|108.95|109.14|108.74|22
1733236160000|2024-12-03 14:29:20|109.18|108.78|109.1|108.7|109.19|108.79|109.07|108.67|17
1733236170000|2024-12-03 14:29:30|109.11|108.71|108.38|107.98|109.14|108.74|108.37|107.97|23
1733236180000|2024-12-03 14:29:40|108.37|107.97|108.04|107.64|108.38|107.98|108.04|107.64|25
1733236190000|2024-12-03 14:29:50|108.03|107.63|107.77|107.37|108.04|107.64|107.77|107.37|21
1733236200000|2024-12-03 14:30:00|107.86|107.46|108.1|107.7|108.13|107.73|107.86|107.46|20
1733236210000|2024-12-03 14:30:10|108.12|107.72|108.13|107.73|108.26|107.86|108.05|107.65|25
1733236220000|2024-12-03 14:30:20|108.14|107.74|108.27|107.87|108.47|108.07|108.08|107.68|25
1733236230000|2024-12-03 14:30:30|108.26|107.86|108.35|107.95|108.4|108|108.26|107.86|23
1733236240000|2024-12-03 14:30:40|108.34|107.94|108.35|107.95|108.63|108.23|108.34|107.94|33
1733236250000|2024-12-03 14:30:50|108.27|107.87|108.17|107.77|108.27|107.87|108.1|107.7|17
1733236260000|2024-12-03 14:31:00|108.18|107.78|107.88|107.48|108.18|107.78|107.85|107.45|23
1733236270000|2024-12-03 14:31:10|107.86|107.46|107.78|107.38|107.89|107.49|107.75|107.35|22
1733236280000|2024-12-03 14:31:20|107.81|107.41|107.92|107.52|108.08|107.68|107.76|107.36|34
1733236290000|2024-12-03 14:31:30|107.91|107.51|107.89|107.49|107.92|107.52|107.82|107.42|26
1733236300000|2024-12-03 14:31:40|107.88|107.48|108.06|107.66|108.09|107.69|107.88|107.48|33
1733236310000|2024-12-03 14:31:50|108.04|107.64|107.89|107.49|108.04|107.64|107.82|107.42|29
1733236320000|2024-12-03 14:32:00|107.93|107.53|108.41|108.01|108.41|108.01|107.87|107.47|34
1733236330000|2024-12-03 14:32:10|108.4|108|108.33|107.93|108.42|108.02|108.18|107.78|29
1733236340000|2024-12-03 14:32:20|108.34|107.94|108.87|108.47|108.88|108.48|108.34|107.94|26
1733236350000|2024-12-03 14:32:30|108.89|108.49|108.83|108.43|108.97|108.57|108.78|108.38|22
1733236360000|2024-12-03 14:32:40|108.76|108.36|108.68|108.28|108.88|108.48|108.62|108.22|32
1733236370000|2024-12-03 14:32:50|108.67|108.27|108.9|108.5|108.9|108.5|108.67|108.27|26
1733236380000|2024-12-03 14:33:00|108.86|108.46|108.32|107.92|108.89|108.49|108.28|107.88|25
1733236390000|2024-12-03 14:33:10|108.31|107.91|108.25|107.85|108.35|107.95|108.19|107.79|29
1733236400000|2024-12-03 14:33:20|108.21|107.81|108.2|107.8|108.38|107.98|108.19|107.79|30
1733236410000|2024-12-03 14:33:30|108.17|107.77|108.17|107.77|108.2|107.8|108.13|107.73|17
1733236420000|2024-12-03 14:33:40|108.14|107.74|107.9|107.5|108.21|107.81|107.89|107.49|17
1733236430000|2024-12-03 14:33:50|107.92|107.52|107.93|107.53|108.02|107.62|107.92|107.52|25
1733236440000|2024-12-03 14:34:00|107.92|107.52|108.19|107.79|108.19|107.79|107.79|107.39|31
1733236450000|2024-12-03 14:34:10|108.11|107.71|107.29|106.89|108.11|107.71|107.29|106.89|15
1733236460000|2024-12-03 14:34:20|107.15|106.75|106.71|106.31|107.16|106.76|106.71|106.31|15
1733236470000|2024-12-03 14:34:30|106.72|106.32|105.62|105.22|106.72|106.32|105.62|105.22|22
1733236480000|2024-12-03 14:34:40|105.52|105.12|105.14|104.74|105.75|105.35|105.14|104.74|17
1733236490000|2024-12-03 14:34:50|105.13|104.73|103.21|102.81|105.13|104.73|102.74|102.34|26
1733236500000|2024-12-03 14:35:00|103.2|102.8|104.95|104.55|104.95|104.55|103.2|102.8|23
1733236510000|2024-12-03 14:35:10|105|104.6|105.15|104.75|105.22|104.82|104.76|104.36|32
1733236520000|2024-12-03 14:35:20|105.05|104.65|105.68|105.28|105.68|105.28|105.05|104.65|26
1733236530000|2024-12-03 14:35:30|105.76|105.36|106.27|105.87|106.31|105.91|105.76|105.36|26
1733236540000|2024-12-03 14:35:40|106.23|105.83|106.44|106.04|106.44|106.04|106.05|105.65|34
1733236550000|2024-12-03 14:35:50|106.42|106.02|106.77|106.37|106.77|106.37|106.42|106.02|26
1733236560000|2024-12-03 14:36:00|106.83|106.43|106.84|106.44|106.95|106.55|106.83|106.43|35
1733236570000|2024-12-03 14:36:10|106.82|106.42|106.84|106.44|106.93|106.53|106.68|106.28|32
1733236580000|2024-12-03 14:36:20|106.78|106.38|106.2|105.8|106.78|106.38|106.17|105.77|30
1733236590000|2024-12-03 14:36:30|106.21|105.81|107.01|106.61|107.01|106.61|106.21|105.81|30
1733236600000|2024-12-03 14:36:40|107|106.6|107.04|106.64|107.19|106.79|106.97|106.57|26
1733236610000|2024-12-03 14:36:50|107.05|106.65|107.37|106.97|107.52|107.12|107.05|106.65|29
1733236620000|2024-12-03 14:37:00|107.38|106.98|107.23|106.83|107.58|107.18|107.23|106.83|25
1733236630000|2024-12-03 14:37:10|107.18|106.78|107.16|106.76|107.24|106.84|107.04|106.64|28
1733236640000|2024-12-03 14:37:20|107.15|106.75|106.82|106.42|107.25|106.85|106.82|106.42|27
1733236650000|2024-12-03 14:37:30|106.81|106.41|107.11|106.71|107.14|106.74|106.81|106.41|28
1733236660000|2024-12-03 14:37:40|107.08|106.68|107.13|106.73|107.15|106.75|106.93|106.53|29
1733236670000|2024-12-03 14:37:50|107.17|106.77|107.62|107.22|107.62|107.22|107.17|106.77|28
1733236680000|2024-12-03 14:38:00|107.6|107.2|107.49|107.09|107.77|107.37|107.49|107.09|33
1733236690000|2024-12-03 14:38:10|107.5|107.1|107.88|107.48|107.88|107.48|107.5|107.1|28
1733236700000|2024-12-03 14:38:20|107.94|107.54|108.03|107.63|108.12|107.72|107.94|107.54|23
1733236710000|2024-12-03 14:38:30|108.02|107.62|108.2|107.8|108.21|107.81|107.93|107.53|24
1733236720000|2024-12-03 14:38:40|108.21|107.81|108.3|107.9|108.34|107.94|108.21|107.81|19
1733236730000|2024-12-03 14:38:50|108.26|107.86|108.33|107.93|108.33|107.93|108.23|107.83|17
1733236740000|2024-12-03 14:39:00|108.35|107.95|108.36|107.96|108.38|107.98|108.23|107.83|27
1733236750000|2024-12-03 14:39:10|108.35|107.95|108.36|107.96|108.36|107.96|108.25|107.85|18
1733236760000|2024-12-03 14:39:20|108.35|107.95|108.18|107.78|108.35|107.95|108.15|107.75|12
1733236770000|2024-12-03 14:39:30|108.2|107.8|108.33|107.93|108.39|107.99|108.2|107.8|18
1733236780000|2024-12-03 14:39:40|108.35|107.95|108.31|107.91|108.39|107.99|108.31|107.91|8
1733236790000|2024-12-03 14:39:50|108.32|107.92|108.6|108.2|108.6|108.2|108.23|107.83|21
1733236800000|2024-12-03 14:40:00|108.61|108.21|108.71|108.31|108.81|108.41|108.61|108.21|18
1733236810000|2024-12-03 14:40:10|108.65|108.25|108.72|108.32|108.84|108.44|108.62|108.22|16
1733236820000|2024-12-03 14:40:20|108.8|108.4|108.84|108.44|108.85|108.45|108.75|108.35|25
1733236830000|2024-12-03 14:40:30|108.83|108.43|108.42|108.02|108.83|108.43|108.4|108|19
1733236840000|2024-12-03 14:40:40|108.45|108.05|108.35|107.95|108.48|108.08|108.32|107.92|20
1733236850000|2024-12-03 14:40:50|108.37|107.97|108.25|107.85|108.37|107.97|108.16|107.76|21
1733236860000|2024-12-03 14:41:00|108.24|107.84|108.5|108.1|108.5|108.1|108.24|107.84|21
1733236870000|2024-12-03 14:41:10|108.49|108.09|108.3|107.9|108.54|108.14|108.3|107.9|27
1733236880000|2024-12-03 14:41:20|108.29|107.89|108.33|107.93|108.42|108.02|108.28|107.88|25
1733236890000|2024-12-03 14:41:30|108.32|107.92|108.44|108.04|108.45|108.05|108.31|107.91|20
1733236900000|2024-12-03 14:41:40|108.5|108.1|108.69|108.29|108.73|108.33|108.43|108.03|28
1733236910000|2024-12-03 14:41:50|108.7|108.3|108.75|108.35|108.84|108.44|108.69|108.29|24
1733236920000|2024-12-03 14:42:00|108.78|108.38|108.87|108.47|108.97|108.57|108.74|108.34|26
1733236930000|2024-12-03 14:42:10|108.86|108.46|108.69|108.29|108.87|108.47|108.66|108.26|17
1733236940000|2024-12-03 14:42:20|108.71|108.31|108.7|108.3|108.75|108.35|108.56|108.16|29
1733236950000|2024-12-03 14:42:30|108.69|108.29|108.42|108.02|108.69|108.29|108.42|108.02|24
1733236960000|2024-12-03 14:42:40|108.44|108.04|108.19|107.79|108.48|108.08|108.19|107.79|27
1733236970000|2024-12-03 14:42:50|108.18|107.78|108.15|107.75|108.2|107.8|108.02|107.62|25
1733236980000|2024-12-03 14:43:00|108.17|107.77|107.99|107.59|108.26|107.86|107.99|107.59|24
1733236990000|2024-12-03 14:43:10|107.97|107.57|108.27|107.87|108.28|107.88|107.92|107.52|27
1733237000000|2024-12-03 14:43:20|108.23|107.83|108.33|107.93|108.41|108.01|108.17|107.77|29
1733237010000|2024-12-03 14:43:30|108.32|107.92|108.38|107.98|108.49|108.09|108.28|107.88|34
1733237020000|2024-12-03 14:43:40|108.39|107.99|108.48|108.08|108.49|108.09|108.26|107.86|29
1733237030000|2024-12-03 14:43:50|108.46|108.06|108.61|108.21|108.67|108.27|108.44|108.04|26
1733237040000|2024-12-03 14:44:00|108.59|108.19|108.41|108.01|108.59|108.19|108.25|107.85|29
1733237050000|2024-12-03 14:44:10|108.4|108|108.08|107.68|108.4|108|108.04|107.64|26
1733237060000|2024-12-03 14:44:20|108.05|107.65|108.11|107.71|108.16|107.76|108.02|107.62|24
1733237070000|2024-12-03 14:44:30|108.12|107.72|108.17|107.77|108.17|107.77|107.99|107.59|21
1733237080000|2024-12-03 14:44:40|108.19|107.79|108.25|107.85|108.27|107.87|108.14|107.74|25
1733237090000|2024-12-03 14:44:50|108.22|107.82|108.27|107.87|108.27|107.87|108.14|107.74|24
1733237100000|2024-12-03 14:45:00|108.29|107.89|108.47|108.07|108.49|108.09|108.23|107.83|26
1733237110000|2024-12-03 14:45:10|108.48|108.08|108.74|108.34|108.74|108.34|108.48|108.08|24
1733237120000|2024-12-03 14:45:20|108.75|108.35|109.01|108.61|109.01|108.61|108.69|108.29|28
1733237130000|2024-12-03 14:45:30|109.02|108.62|109.16|108.76|109.16|108.76|109.02|108.62|27
1733237140000|2024-12-03 14:45:40|109.17|108.77|109.22|108.82|109.26|108.86|109.17|108.77|22
1733237150000|2024-12-03 14:45:50|109.24|108.84|109.31|108.91|109.34|108.94|109.22|108.82|22
1733237160000|2024-12-03 14:46:00|109.33|108.93|109.1|108.7|109.33|108.93|109.09|108.69|26
1733237170000|2024-12-03 14:46:10|109.09|108.69|108.87|108.47|109.09|108.69|108.86|108.46|30
1733237180000|2024-12-03 14:46:20|108.86|108.46|108.78|108.38|108.86|108.46|108.71|108.31|23
1733237190000|2024-12-03 14:46:30|108.77|108.37|108.85|108.45|108.86|108.46|108.77|108.37|25
1733237200000|2024-12-03 14:46:40|108.86|108.46|108.93|108.53|108.98|108.58|108.85|108.45|21
1733237210000|2024-12-03 14:46:50|108.95|108.55|108.94|108.54|109.04|108.64|108.85|108.45|28
1733237220000|2024-12-03 14:47:00|108.92|108.52|108.89|108.49|109.02|108.62|108.74|108.34|28
1733237230000|2024-12-03 14:47:10|108.78|108.38|108.49|108.09|108.84|108.44|108.49|108.09|29
1733237240000|2024-12-03 14:47:20|108.44|108.04|108.43|108.03|108.59|108.19|108.39|107.99|27
1733237250000|2024-12-03 14:47:30|108.41|108.01|108.46|108.06|108.5|108.1|108.36|107.96|29
1733237260000|2024-12-03 14:47:40|108.47|108.07|108.31|107.91|108.47|108.07|108.28|107.88|25
1733237270000|2024-12-03 14:47:50|108.33|107.93|108.54|108.14|108.56|108.16|108.33|107.93|29
1733237280000|2024-12-03 14:48:00|108.53|108.13|108.78|108.38|108.82|108.42|108.4|108|31
1733237290000|2024-12-03 14:48:10|108.8|108.4|108.65|108.25|108.92|108.52|108.53|108.13|25
1733237300000|2024-12-03 14:48:20|108.67|108.27|108.56|108.16|108.73|108.33|108.56|108.16|31
1733237310000|2024-12-03 14:48:30|108.58|108.18|108.44|108.04|108.58|108.18|108.42|108.02|29
1733237320000|2024-12-03 14:48:40|108.45|108.05|108.36|107.96|108.48|108.08|108.36|107.96|27
1733237330000|2024-12-03 14:48:50|108.37|107.97|108.11|107.71|108.37|107.97|108.01|107.61|26
1733237340000|2024-12-03 14:49:00|108.14|107.74|108.34|107.94|108.37|107.97|108.13|107.73|32
1733237350000|2024-12-03 14:49:10|108.32|107.92|108.29|107.89|108.37|107.97|108.23|107.83|29
1733237360000|2024-12-03 14:49:20|108.3|107.9|108.28|107.88|108.4|108|108.26|107.86|25
1733237370000|2024-12-03 14:49:30|108.3|107.9|108.48|108.08|108.48|108.08|108.17|107.77|31
1733237380000|2024-12-03 14:49:40|108.46|108.06|108.56|108.16|108.63|108.23|108.44|108.04|26
1733237390000|2024-12-03 14:49:50|108.5|108.1|108.97|108.57|108.97|108.57|108.46|108.06|27
1733237400000|2024-12-03 14:50:00|108.99|108.59|108.82|108.42|109.01|108.61|108.73|108.33|28
1733237410000|2024-12-03 14:50:10|108.85|108.45|109.39|108.99|109.39|108.99|108.85|108.45|22
1733237420000|2024-12-03 14:50:20|109.43|109.03|109.3|108.9|109.5|109.1|109.27|108.87|20
1733237430000|2024-12-03 14:50:30|109.29|108.89|109.21|108.81|109.3|108.9|109.19|108.79|23
1733237440000|2024-12-03 14:50:40|109.22|108.82|109.1|108.7|109.23|108.83|109.09|108.69|23
1733237450000|2024-12-03 14:50:50|109.09|108.69|109.07|108.67|109.12|108.72|108.97|108.57|25
1733237460000|2024-12-03 14:51:00|109.05|108.65|108.73|108.33|109.05|108.65|108.73|108.33|22
1733237470000|2024-12-03 14:51:10|108.74|108.34|108.62|108.22|108.76|108.36|108.55|108.15|28
1733237480000|2024-12-03 14:51:20|108.63|108.23|108.45|108.05|108.71|108.31|108.45|108.05|25
1733237490000|2024-12-03 14:51:30|108.43|108.03|108.46|108.06|108.53|108.13|108.41|108.01|21
1733237500000|2024-12-03 14:51:40|108.5|108.1|108.43|108.03|108.58|108.18|108.39|107.99|25
1733237510000|2024-12-03 14:51:50|108.42|108.02|108.42|108.02|108.46|108.06|108.36|107.96|19
1733237520000|2024-12-03 14:52:00|108.44|108.04|108.44|108.04|108.61|108.21|108.36|107.96|30
1733237530000|2024-12-03 14:52:10|108.4|108|108.49|108.09|108.53|108.13|108.37|107.97|30
1733237540000|2024-12-03 14:52:20|108.5|108.1|108.66|108.26|108.68|108.28|108.5|108.1|30
1733237550000|2024-12-03 14:52:30|108.65|108.25|108.48|108.08|108.76|108.36|108.48|108.08|27
1733237560000|2024-12-03 14:52:40|108.47|108.07|108.27|107.87|108.5|108.1|108.27|107.87|20
1733237570000|2024-12-03 14:52:50|108.26|107.86|108.38|107.98|108.4|108|108.25|107.85|27
1733237580000|2024-12-03 14:53:00|108.39|107.99|108.71|108.31|108.77|108.37|108.39|107.99|26
1733237590000|2024-12-03 14:53:10|108.7|108.3|108.69|108.29|108.8|108.4|108.62|108.22|35
1733237600000|2024-12-03 14:53:20|108.65|108.25|108.42|108.02|108.65|108.25|108.42|108.02|19
1733237610000|2024-12-03 14:53:30|108.4|108|108.59|108.19|108.59|108.19|108.4|108|30
1733237620000|2024-12-03 14:53:40|108.6|108.2|108.89|108.49|108.89|108.49|108.59|108.19|31
1733237630000|2024-12-03 14:53:50|108.88|108.48|108.95|108.55|108.97|108.57|108.86|108.46|26
1733237640000|2024-12-03 14:54:00|108.98|108.58|108.81|108.41|109|108.6|108.77|108.37|25
1733237650000|2024-12-03 14:54:10|108.84|108.44|108.69|108.29|108.84|108.44|108.67|108.27|29
1733237660000|2024-12-03 14:54:20|108.7|108.3|108.54|108.14|108.7|108.3|108.5|108.1|29
1733237670000|2024-12-03 14:54:30|108.5|108.1|108.62|108.22|108.69|108.29|108.47|108.07|27
1733237680000|2024-12-03 14:54:40|108.63|108.23|108.64|108.24|108.7|108.3|108.61|108.21|22
1733237690000|2024-12-03 14:54:50|108.63|108.23|108.27|107.87|108.63|108.23|108.27|107.87|21
1733237700000|2024-12-03 14:55:00|108.28|107.88|108.13|107.73|108.3|107.9|108.13|107.73|19
1733237710000|2024-12-03 14:55:10|108.11|107.71|108.17|107.77|108.29|107.89|108.11|107.71|20
1733237720000|2024-12-03 14:55:20|108.16|107.76|107.86|107.46|108.21|107.81|107.86|107.46|21
1733237730000|2024-12-03 14:55:30|107.85|107.45|107.7|107.3|107.85|107.45|107.5|107.1|23
1733237740000|2024-12-03 14:55:40|107.71|107.31|107.74|107.34|107.82|107.42|107.7|107.3|22
1733237750000|2024-12-03 14:55:50|107.76|107.36|108.01|107.61|108.01|107.61|107.76|107.36|26
1733237760000|2024-12-03 14:56:00|107.94|107.54|108.1|107.7|108.29|107.89|107.91|107.51|26
1733237770000|2024-12-03 14:56:10|108.01|107.61|108.26|107.86|108.26|107.86|107.99|107.59|33
1733237780000|2024-12-03 14:56:20|108.27|107.87|108.29|107.89|108.33|107.93|108.23|107.83|30
1733237790000|2024-12-03 14:56:30|108.3|107.9|108.24|107.84|108.31|107.91|108.24|107.84|21
1733237800000|2024-12-03 14:56:40|108.2|107.8|107.99|107.59|108.2|107.8|107.99|107.59|24
1733237810000|2024-12-03 14:56:50|108|107.6|108.12|107.72|108.13|107.73|108|107.6|27
1733237820000|2024-12-03 14:57:00|108.13|107.73|108.45|108.05|108.45|108.05|107.96|107.56|25
1733237830000|2024-12-03 14:57:10|108.4|108|108.05|107.65|108.4|108|107.86|107.46|28
1733237840000|2024-12-03 14:57:20|108.04|107.64|108.14|107.74|108.19|107.79|107.98|107.58|33
1733237850000|2024-12-03 14:57:30|108.17|107.77|108.46|108.06|108.46|108.06|108.17|107.77|26
1733237860000|2024-12-03 14:57:40|108.47|108.07|108.35|107.95|108.49|108.09|108.35|107.95|17
1733237870000|2024-12-03 14:57:50|108.32|107.92|108.31|107.91|108.39|107.99|108.29|107.89|29
1733237880000|2024-12-03 14:58:00|108.32|107.92|108.26|107.86|108.33|107.93|108.18|107.78|14
1733237890000|2024-12-03 14:58:10|108.28|107.88|108.13|107.73|108.3|107.9|108.1|107.7|22
1733237900000|2024-12-03 14:58:20|108.14|107.74|108.12|107.72|108.29|107.89|108.07|107.67|23
1733237910000|2024-12-03 14:58:30|108.16|107.76|108.24|107.84|108.24|107.84|108.16|107.76|23
1733237920000|2024-12-03 14:58:40|108.31|107.91|108.54|108.14|108.55|108.15|108.31|107.91|22
1733237930000|2024-12-03 14:58:50|108.51|108.11|108.48|108.08|108.63|108.23|108.48|108.08|22
1733237940000|2024-12-03 14:59:00|108.46|108.06|108.24|107.84|108.54|108.14|108.24|107.84|24
1733237950000|2024-12-03 14:59:10|108.23|107.83|108.11|107.71|108.3|107.9|108.11|107.71|29
1733237960000|2024-12-03 14:59:20|108.08|107.68|108.25|107.85|108.34|107.94|108.08|107.68|28
1733237970000|2024-12-03 14:59:30|108.19|107.79|108.29|107.89|108.33|107.93|108.15|107.75|20
1733237980000|2024-12-03 14:59:40|108.22|107.82|108.04|107.64|108.22|107.82|108|107.6|14
1733237990000|2024-12-03 14:59:50|108.05|107.65|108.31|107.91|108.31|107.91|108.05|107.65|10
1733238000000|2024-12-03 15:00:00|108.32|107.92|108.38|107.98|108.41|108.01|108.29|107.89|22
1733238010000|2024-12-03 15:00:10|108.35|107.95|108.02|107.62|108.37|107.97|108.01|107.61|19
1733238020000|2024-12-03 15:00:20|108.03|107.63|108.13|107.73|108.14|107.74|107.88|107.48|18
1733238030000|2024-12-03 15:00:30|108.15|107.75|108.71|108.31|108.71|108.31|108.15|107.75|26
1733238040000|2024-12-03 15:00:40|108.74|108.34|108.95|108.55|109.03|108.63|108.74|108.34|19
1733238050000|2024-12-03 15:00:50|108.93|108.53|108.91|108.51|108.93|108.53|108.83|108.43|18
1733238060000|2024-12-03 15:01:00|108.94|108.54|108.74|108.34|109.04|108.64|108.73|108.33|19
1733238070000|2024-12-03 15:01:10|108.72|108.32|108.57|108.17|108.85|108.45|108.57|108.17|15
1733238080000|2024-12-03 15:01:20|108.45|108.05|108.52|108.12|108.53|108.13|108.33|107.93|19
1733238090000|2024-12-03 15:01:30|108.48|108.08|108.66|108.26|108.69|108.29|108.48|108.08|15
1733238100000|2024-12-03 15:01:40|108.65|108.25|108.79|108.39|108.83|108.43|108.63|108.23|15
1733238110000|2024-12-03 15:01:50|108.81|108.41|109.04|108.64|109.05|108.65|108.81|108.41|20
1733238120000|2024-12-03 15:02:00|109.03|108.63|109.43|109.03|109.43|109.03|109.03|108.63|23
1733238130000|2024-12-03 15:02:10|109.42|109.02|109.48|109.08|109.48|109.08|109.34|108.94|14
1733238140000|2024-12-03 15:02:20|109.49|109.09|109.64|109.24|109.71|109.31|109.47|109.07|21
1733238150000|2024-12-03 15:02:30|109.69|109.29|109.71|109.31|109.84|109.44|109.68|109.28|22
1733238160000|2024-12-03 15:02:40|109.73|109.33|109.59|109.19|109.74|109.34|109.59|109.19|24
1733238170000|2024-12-03 15:02:50|109.53|109.13|109.61|109.21|109.69|109.29|109.52|109.12|27
1733238180000|2024-12-03 15:03:00|109.57|109.17|109.86|109.46|109.86|109.46|109.54|109.14|23
1733238190000|2024-12-03 15:03:10|109.89|109.49|109.9|109.5|110.02|109.62|109.89|109.49|15
1733238200000|2024-12-03 15:03:20|109.93|109.53|109.96|109.56|109.96|109.56|109.83|109.43|22
1733238210000|2024-12-03 15:03:30|109.97|109.57|110.05|109.65|110.08|109.68|109.97|109.57|26
1733238220000|2024-12-03 15:03:40|110.06|109.66|110.15|109.75|110.15|109.75|110.04|109.64|17
1733238230000|2024-12-03 15:03:50|110.18|109.78|110.3|109.9|110.31|109.91|110.18|109.78|16
1733238240000|2024-12-03 15:04:00|110.32|109.92|110.34|109.94|110.44|110.04|110.32|109.92|23
1733238250000|2024-12-03 15:04:10|110.24|109.84|110.03|109.63|110.24|109.84|110.01|109.61|17
1733238260000|2024-12-03 15:04:20|109.97|109.57|110.09|109.69|110.1|109.7|109.91|109.51|16
1733238270000|2024-12-03 15:04:30|110.13|109.73|109.97|109.57|110.16|109.76|109.96|109.56|21
1733238280000|2024-12-03 15:04:40|109.98|109.58|109.66|109.26|110.02|109.62|109.66|109.26|20
1733238290000|2024-12-03 15:04:50|109.64|109.24|109.73|109.33|109.75|109.35|109.61|109.21|14
1733238300000|2024-12-03 15:05:00|109.72|109.32|109.71|109.31|109.83|109.43|109.69|109.29|20
1733238310000|2024-12-03 15:05:10|109.7|109.3|109.28|108.88|109.7|109.3|109.28|108.88|14
1733238320000|2024-12-03 15:05:20|109.31|108.91|109.39|108.99|109.48|109.08|109.31|108.91|15
1733238330000|2024-12-03 15:05:30|109.34|108.94|109.62|109.22|109.62|109.22|109.26|108.86|19
1733238340000|2024-12-03 15:05:40|109.54|109.14|109.5|109.1|109.59|109.19|109.49|109.09|15
1733238350000|2024-12-03 15:05:50|109.42|109.02|109.36|108.96|109.44|109.04|109.36|108.96|13
1733238360000|2024-12-03 15:06:00|109.37|108.97|109.33|108.93|109.46|109.06|109.29|108.89|16
1733238370000|2024-12-03 15:06:10|109.28|108.88|109.33|108.93|109.38|108.98|109.26|108.86|12
1733238380000|2024-12-03 15:06:20|109.24|108.84|109.39|108.99|109.4|109|109.24|108.84|12
1733238390000|2024-12-03 15:06:30|109.36|108.96|109.41|109.01|109.47|109.07|109.33|108.93|15
1733238400000|2024-12-03 15:06:40|109.43|109.03|109.69|109.29|109.69|109.29|109.43|109.03|19
1733238410000|2024-12-03 15:06:50|109.64|109.24|109.72|109.32|109.72|109.32|109.6|109.2|10
1733238420000|2024-12-03 15:07:00|109.73|109.33|109.58|109.18|109.75|109.35|109.5|109.1|14
1733238430000|2024-12-03 15:07:10|109.64|109.24|109.71|109.31|109.77|109.37|109.64|109.24|15
1733238440000|2024-12-03 15:07:20|109.72|109.32|109.49|109.09|109.8|109.4|109.48|109.08|16
1733238450000|2024-12-03 15:07:30|109.51|109.11|109.36|108.96|109.56|109.16|109.36|108.96|8
1733238460000|2024-12-03 15:07:40|109.34|108.94|109.34|108.94|109.36|108.96|109.31|108.91|8
1733238470000|2024-12-03 15:07:50|109.35|108.95|109.32|108.92|109.39|108.99|109.26|108.86|11
1733238480000|2024-12-03 15:08:00|109.33|108.93|109.35|108.95|109.37|108.97|109.28|108.88|11
1733238490000|2024-12-03 15:08:10|109.4|109|109.1|108.7|109.43|109.03|109.07|108.67|13
1733238500000|2024-12-03 15:08:20|109.07|108.67|109|108.6|109.08|108.68|108.97|108.57|9
1733238510000|2024-12-03 15:08:30|108.97|108.57|109.14|108.74|109.15|108.75|108.97|108.57|11
1733238520000|2024-12-03 15:08:40|109.13|108.73|109.29|108.89|109.29|108.89|109.09|108.69|14
1733238530000|2024-12-03 15:08:50|109.28|108.88|109.31|108.91|109.36|108.96|109.19|108.79|14
1733238540000|2024-12-03 15:09:00|109.33|108.93|109.15|108.75|109.33|108.93|109.08|108.68|15
1733238550000|2024-12-03 15:09:10|109.16|108.76|109.08|108.68|109.38|108.98|109.08|108.68|11
1733238560000|2024-12-03 15:09:20|109.09|108.69|108.83|108.43|109.11|108.71|108.79|108.39|18
1733238570000|2024-12-03 15:09:30|108.82|108.42|109.05|108.65|109.08|108.68|108.81|108.41|19
1733238580000|2024-12-03 15:09:40|109.03|108.63|109.19|108.79|109.19|108.79|108.98|108.58|16
1733238590000|2024-12-03 15:09:50|109.2|108.8|109.23|108.83|109.37|108.97|109.2|108.8|18
1733238600000|2024-12-03 15:10:00|109.22|108.82|109.31|108.91|109.41|109.01|109.2|108.8|20
1733238610000|2024-12-03 15:10:10|109.21|108.81|109.37|108.97|109.41|109.01|109.2|108.8|20
1733238620000|2024-12-03 15:10:20|109.31|108.91|109.28|108.88|109.45|109.05|109.28|108.88|20
1733238630000|2024-12-03 15:10:30|109.3|108.9|109.32|108.92|109.35|108.95|109.16|108.76|25
1733238640000|2024-12-03 15:10:40|109.33|108.93|109.25|108.85|109.4|109|109.25|108.85|15
1733238650000|2024-12-03 15:10:50|109.2|108.8|109.26|108.86|109.27|108.87|109.17|108.77|12
1733238660000|2024-12-03 15:11:00|109.24|108.84|109.33|108.93|109.33|108.93|109.17|108.77|14
1733238670000|2024-12-03 15:11:10|109.29|108.89|109.08|108.68|109.37|108.97|109.08|108.68|16
1733238680000|2024-12-03 15:11:20|109.1|108.7|109.01|108.61|109.15|108.75|109.01|108.61|15
1733238690000|2024-12-03 15:11:30|109.02|108.62|109.21|108.81|109.21|108.81|109.02|108.62|15
1733238700000|2024-12-03 15:11:40|109.22|108.82|109.34|108.94|109.4|109|109.22|108.82|19
1733238710000|2024-12-03 15:11:50|109.35|108.95|109.36|108.96|109.38|108.98|109.3|108.9|13
1733238720000|2024-12-03 15:12:00|109.32|108.92|109.29|108.89|109.32|108.92|109.19|108.79|15
1733238730000|2024-12-03 15:12:10|109.3|108.9|109.19|108.79|109.39|108.99|109.16|108.76|14
1733238740000|2024-12-03 15:12:20|109.23|108.83|109.22|108.82|109.27|108.87|109.17|108.77|13
1733238750000|2024-12-03 15:12:30|109.21|108.81|109.14|108.74|109.21|108.81|109.08|108.68|10
1733238760000|2024-12-03 15:12:40|109.19|108.79|109.07|108.67|109.21|108.81|109.07|108.67|9
1733238770000|2024-12-03 15:12:50|109.05|108.65|109.03|108.63|109.05|108.65|109.02|108.62|7
1733238780000|2024-12-03 15:13:00|109.07|108.67|109.44|109.04|109.45|109.05|109.07|108.67|18
1733238790000|2024-12-03 15:13:10|109.45|109.05|109.59|109.19|109.64|109.24|109.45|109.05|16
1733238800000|2024-12-03 15:13:20|109.62|109.22|109.69|109.29|109.76|109.36|109.62|109.22|11
1733238810000|2024-12-03 15:13:30|109.61|109.21|109.3|108.9|109.61|109.21|109.25|108.85|15
1733238820000|2024-12-03 15:13:40|109.38|108.98|109.51|109.11|109.52|109.12|109.38|108.98|11
1733238830000|2024-12-03 15:13:50|109.55|109.15|109.73|109.33|109.74|109.34|109.53|109.13|11
1733238840000|2024-12-03 15:14:00|109.71|109.31|109.64|109.24|109.71|109.31|109.61|109.21|13
1733238850000|2024-12-03 15:14:10|109.6|109.2|109.41|109.01|109.6|109.2|109.37|108.97|19
1733238860000|2024-12-03 15:14:20|109.43|109.03|109.44|109.04|109.44|109.04|109.36|108.96|14
1733238870000|2024-12-03 15:14:30|109.38|108.98|109.7|109.3|109.7|109.3|109.38|108.98|16
1733238880000|2024-12-03 15:14:40|109.69|109.29|109.57|109.17|109.69|109.29|109.57|109.17|10
1733238890000|2024-12-03 15:14:50|109.55|109.15|109.38|108.98|109.55|109.15|109.38|108.98|11
1733238900000|2024-12-03 15:15:00|109.39|108.99|109.53|109.13|109.6|109.2|109.38|108.98|20
1733238910000|2024-12-03 15:15:10|109.45|109.05|109.66|109.26|109.67|109.27|109.45|109.05|19
1733238920000|2024-12-03 15:15:20|109.67|109.27|109.62|109.22|109.67|109.27|109.56|109.16|9
1733238930000|2024-12-03 15:15:30|109.51|109.11|109.18|108.78|109.51|109.11|109.18|108.78|9
1733238940000|2024-12-03 15:15:40|109.19|108.79|109.09|108.69|109.19|108.79|109.01|108.61|12
1733238950000|2024-12-03 15:15:50|109.13|108.73|109.19|108.79|109.24|108.84|109.06|108.66|13
1733238960000|2024-12-03 15:16:00|109.22|108.82|109.04|108.64|109.3|108.9|109.04|108.64|15
1733238970000|2024-12-03 15:16:10|109.06|108.66|109.16|108.76|109.17|108.77|109.06|108.66|12
1733238980000|2024-12-03 15:16:20|109.18|108.78|109.13|108.73|109.22|108.82|109.1|108.7|11
1733238990000|2024-12-03 15:16:30|109.16|108.76|109.18|108.78|109.2|108.8|109.11|108.71|7
1733239000000|2024-12-03 15:16:40|109.19|108.79|109.13|108.73|109.19|108.79|109.11|108.71|7
1733239010000|2024-12-03 15:16:50|109.14|108.74|108.9|108.5|109.17|108.77|108.9|108.5|11
1733239020000|2024-12-03 15:17:00|108.92|108.52|108.83|108.43|109|108.6|108.71|108.31|18
1733239030000|2024-12-03 15:17:10|108.85|108.45|109.04|108.64|109.04|108.64|108.85|108.45|18
1733239040000|2024-12-03 15:17:20|109.05|108.65|109.08|108.68|109.12|108.72|108.96|108.56|14
1733239050000|2024-12-03 15:17:30|109.09|108.69|109.09|108.69|109.21|108.81|109.09|108.69|14
1733239060000|2024-12-03 15:17:40|109.06|108.66|108.93|108.53|109.06|108.66|108.89|108.49|17
1733239070000|2024-12-03 15:17:50|108.94|108.54|108.9|108.5|108.94|108.54|108.8|108.4|16
1733239080000|2024-12-03 15:18:00|108.96|108.56|109.15|108.75|109.17|108.77|108.89|108.49|19
1733239090000|2024-12-03 15:18:10|109.1|108.7|109.09|108.69|109.11|108.71|109.05|108.65|18
1733239100000|2024-12-03 15:18:20|109.03|108.63|108.93|108.53|109.04|108.64|108.89|108.49|13
1733239110000|2024-12-03 15:18:30|108.94|108.54|109.11|108.71|109.11|108.71|108.91|108.51|19
1733239120000|2024-12-03 15:18:40|109.15|108.75|109.26|108.86|109.3|108.9|109.15|108.75|18
1733239130000|2024-12-03 15:18:50|109.29|108.89|109.36|108.96|109.38|108.98|109.29|108.89|12
1733239140000|2024-12-03 15:19:00|109.37|108.97|109.25|108.85|109.43|109.03|109.16|108.76|22
1733239150000|2024-12-03 15:19:10|109.27|108.87|109.06|108.66|109.53|109.13|109.06|108.66|24
1733239160000|2024-12-03 15:19:20|109.08|108.68|108.99|108.59|109.12|108.72|108.97|108.57|19
1733239170000|2024-12-03 15:19:30|109|108.6|108.86|108.46|109.05|108.65|108.8|108.4|16
1733239180000|2024-12-03 15:19:40|108.85|108.45|108.96|108.56|108.97|108.57|108.85|108.45|13
1733239190000|2024-12-03 15:19:50|108.97|108.57|109.08|108.68|109.09|108.69|108.97|108.57|13
1733239200000|2024-12-03 15:20:00|109.1|108.7|109.08|108.68|109.16|108.76|109.02|108.62|20
1733239210000|2024-12-03 15:20:10|109.07|108.67|109.21|108.81|109.22|108.82|109.04|108.64|15
1733239220000|2024-12-03 15:20:20|109.24|108.84|109.24|108.84|109.38|108.98|109.24|108.84|15
1733239230000|2024-12-03 15:20:30|109.27|108.87|108.48|108.08|109.27|108.87|108.47|108.07|18
1733239240000|2024-12-03 15:20:40|108.46|108.06|108.34|107.94|108.46|108.06|108.21|107.81|29
1733239250000|2024-12-03 15:20:50|108.31|107.91|108.24|107.84|108.31|107.91|108.17|107.77|15
1733239260000|2024-12-03 15:21:00|108.25|107.85|108.49|108.09|108.52|108.12|108.24|107.84|23
1733239270000|2024-12-03 15:21:10|108.48|108.08|108.52|108.12|108.53|108.13|108.38|107.98|20
1733239280000|2024-12-03 15:21:20|108.51|108.11|108.76|108.36|108.76|108.36|108.46|108.06|18
1733239290000|2024-12-03 15:21:30|108.77|108.37|108.84|108.44|108.87|108.47|108.77|108.37|18
1733239300000|2024-12-03 15:21:40|108.86|108.46|108.84|108.44|108.89|108.49|108.79|108.39|11
1733239310000|2024-12-03 15:21:50|108.82|108.42|108.8|108.4|108.85|108.45|108.77|108.37|11
1733239320000|2024-12-03 15:22:00|108.78|108.38|108.79|108.39|108.86|108.46|108.78|108.38|16
1733239330000|2024-12-03 15:22:10|108.67|108.27|108.53|108.13|108.67|108.27|108.5|108.1|13
1733239340000|2024-12-03 15:22:20|108.57|108.17|108.72|108.32|108.72|108.32|108.57|108.17|17
1733239350000|2024-12-03 15:22:30|108.75|108.35|108.95|108.55|108.96|108.56|108.74|108.34|16
1733239360000|2024-12-03 15:22:40|108.97|108.57|109.04|108.64|109.06|108.66|108.94|108.54|14
1733239370000|2024-12-03 15:22:50|109.05|108.65|109.16|108.76|109.17|108.77|109.02|108.62|10
1733239380000|2024-12-03 15:23:00|109.18|108.78|109.26|108.86|109.29|108.89|109.17|108.77|19
1733239390000|2024-12-03 15:23:10|109.25|108.85|109.26|108.86|109.26|108.86|109.17|108.77|21
1733239400000|2024-12-03 15:23:20|109.25|108.85|109.07|108.67|109.26|108.86|109.07|108.67|17
1733239410000|2024-12-03 15:23:30|109.01|108.61|108.85|108.45|109.06|108.66|108.85|108.45|20
1733239420000|2024-12-03 15:23:40|108.86|108.46|108.81|108.41|108.88|108.48|108.81|108.41|15
1733239430000|2024-12-03 15:23:50|108.82|108.42|108.72|108.32|108.82|108.42|108.72|108.32|22
1733239440000|2024-12-03 15:24:00|108.71|108.31|108.73|108.33|108.8|108.4|108.71|108.31|16
1733239450000|2024-12-03 15:24:10|108.75|108.35|108.71|108.31|108.76|108.36|108.61|108.21|25
1733239460000|2024-12-03 15:24:20|108.68|108.28|108.71|108.31|108.73|108.33|108.66|108.26|19
1733239470000|2024-12-03 15:24:30|108.7|108.3|108.85|108.45|108.87|108.47|108.7|108.3|24
1733239480000|2024-12-03 15:24:40|108.88|108.48|108.81|108.41|108.9|108.5|108.68|108.28|25
1733239490000|2024-12-03 15:24:50|108.82|108.42|108.72|108.32|108.82|108.42|108.7|108.3|20
1733239500000|2024-12-03 15:25:00|108.7|108.3|108.65|108.25|108.82|108.42|108.65|108.25|21
1733239510000|2024-12-03 15:25:10|108.63|108.23|108.51|108.11|108.65|108.25|108.44|108.04|20
1733239520000|2024-12-03 15:25:20|108.46|108.06|108.25|107.85|108.46|108.06|108.24|107.84|18
1733239530000|2024-12-03 15:25:30|108.26|107.86|108.21|107.81|108.31|107.91|108.21|107.81|21
1733239540000|2024-12-03 15:25:40|108.19|107.79|108.21|107.81|108.23|107.83|108.11|107.71|22
1733239550000|2024-12-03 15:25:50|108.23|107.83|108.17|107.77|108.24|107.84|108.15|107.75|18
1733239560000|2024-12-03 15:26:00|108.2|107.8|108.36|107.96|108.37|107.97|108.18|107.78|24
1733239570000|2024-12-03 15:26:10|108.35|107.95|108.17|107.77|108.36|107.96|108.12|107.72|19
1733239580000|2024-12-03 15:26:20|108.19|107.79|107.74|107.34|108.2|107.8|107.74|107.34|30
1733239590000|2024-12-03 15:26:30|107.76|107.36|107.62|107.22|107.82|107.42|107.51|107.11|25
1733239600000|2024-12-03 15:26:40|107.6|107.2|107.43|107.03|107.62|107.22|107.43|107.03|28
1733239610000|2024-12-03 15:26:50|107.41|107.01|107.27|106.87|107.41|107.01|107.27|106.87|29
1733239620000|2024-12-03 15:27:00|107.3|106.9|107.49|107.09|107.58|107.18|107.3|106.9|31
1733239630000|2024-12-03 15:27:10|107.48|107.08|107.3|106.9|107.49|107.09|107.27|106.87|25
1733239640000|2024-12-03 15:27:20|107.29|106.89|107.45|107.05|107.49|107.09|107.28|106.88|29
1733239650000|2024-12-03 15:27:30|107.44|107.04|107.35|106.95|107.44|107.04|107.34|106.94|13
1733239660000|2024-12-03 15:27:40|107.36|106.96|107.17|106.77|107.36|106.96|107.11|106.71|21
1733239670000|2024-12-03 15:27:50|107.15|106.75|107.2|106.8|107.21|106.81|107.14|106.74|25
1733239680000|2024-12-03 15:28:00|107.16|106.76|107.12|106.72|107.38|106.98|107.07|106.67|27
1733239690000|2024-12-03 15:28:10|107.14|106.74|107.19|106.79|107.24|106.84|107.06|106.66|23
1733239700000|2024-12-03 15:28:20|107.2|106.8|107.24|106.84|107.26|106.86|107.2|106.8|17
1733239710000|2024-12-03 15:28:30|107.21|106.81|107.04|106.64|107.21|106.81|107.04|106.64|22
1733239720000|2024-12-03 15:28:40|107.05|106.65|106.96|106.56|107.15|106.75|106.96|106.56|22
1733239730000|2024-12-03 15:28:50|106.97|106.57|107.01|106.61|107.07|106.67|106.97|106.57|17
1733239740000|2024-12-03 15:29:00|107.02|106.62|106.93|106.53|107.02|106.62|106.89|106.49|21
1733239750000|2024-12-03 15:29:10|106.94|106.54|106.95|106.55|107.06|106.66|106.94|106.54|15
1733239760000|2024-12-03 15:29:20|106.94|106.54|106.85|106.45|106.94|106.54|106.85|106.45|16
1733239770000|2024-12-03 15:29:30|106.86|106.46|106.83|106.43|106.88|106.48|106.82|106.42|9
1733239780000|2024-12-03 15:29:40|106.78|106.38|106.75|106.35|106.79|106.39|106.75|106.35|15
1733239790000|2024-12-03 15:29:50|106.74|106.34|106.84|106.44|106.86|106.46|106.73|106.33|14
1733239800000|2024-12-03 15:30:00|106.9|106.5|106.93|106.53|106.97|106.57|106.82|106.42|27
1733239810000|2024-12-03 15:30:10|106.94|106.54|107.47|107.07|107.49|107.09|106.94|106.54|30
1733239820000|2024-12-03 15:30:20|107.46|107.06|107.44|107.04|107.48|107.08|107.22|106.82|30
1733239830000|2024-12-03 15:30:30|107.45|107.05|107.46|107.06|107.47|107.07|107.34|106.94|17
1733239840000|2024-12-03 15:30:40|107.49|107.09|107.7|107.3|107.72|107.32|107.45|107.05|22
1733239850000|2024-12-03 15:30:50|107.65|107.25|107.8|107.4|107.81|107.41|107.65|107.25|26
1733239860000|2024-12-03 15:31:00|107.81|107.41|107.83|107.43|108.03|107.63|107.8|107.4|30
1733239870000|2024-12-03 15:31:10|107.84|107.44|107.72|107.32|107.88|107.48|107.71|107.31|29
1733239880000|2024-12-03 15:31:20|107.71|107.31|107.6|107.2|107.73|107.33|107.52|107.12|30
1733239890000|2024-12-03 15:31:30|107.61|107.21|107.48|107.08|107.63|107.23|107.48|107.08|30
1733239900000|2024-12-03 15:31:40|107.4|107|107.64|107.24|107.64|107.24|107.4|107|30
1733239910000|2024-12-03 15:31:50|107.69|107.29|107.77|107.37|107.81|107.41|107.69|107.29|26
1733239920000|2024-12-03 15:32:00|107.8|107.4|107.87|107.47|108.02|107.62|107.79|107.39|28
1733239930000|2024-12-03 15:32:10|107.94|107.54|107.85|107.45|107.94|107.54|107.74|107.34|24
1733239940000|2024-12-03 15:32:20|107.81|107.41|107.68|107.28|107.81|107.41|107.65|107.25|18
1733239950000|2024-12-03 15:32:30|107.66|107.26|107.55|107.15|107.66|107.26|107.47|107.07|22
1733239960000|2024-12-03 15:32:40|107.56|107.16|107.55|107.15|107.6|107.2|107.55|107.15|22
1733239970000|2024-12-03 15:32:50|107.56|107.16|107.38|106.98|107.57|107.17|107.37|106.97|17
1733239980000|2024-12-03 15:33:00|107.37|106.97|107.29|106.89|107.48|107.08|107.29|106.89|24
1733239990000|2024-12-03 15:33:10|107.27|106.87|107.05|106.65|107.27|106.87|107.02|106.62|18
1733240000000|2024-12-03 15:33:20|106.99|106.59|106.89|106.49|107.01|106.61|106.89|106.49|23
1733240010000|2024-12-03 15:33:30|106.85|106.45|106.8|106.4|106.85|106.45|106.77|106.37|25
1733240020000|2024-12-03 15:33:40|106.79|106.39|106.83|106.43|106.83|106.43|106.76|106.36|17
1733240030000|2024-12-03 15:33:50|106.82|106.42|106.89|106.49|107.02|106.62|106.82|106.42|21
1733240040000|2024-12-03 15:34:00|106.91|106.51|106.8|106.4|107.08|106.68|106.78|106.38|21
1733240050000|2024-12-03 15:34:10|106.84|106.44|107.11|106.71|107.11|106.71|106.83|106.43|24
1733240060000|2024-12-03 15:34:20|107.1|106.7|107.18|106.78|107.25|106.85|107.03|106.63|19
1733240070000|2024-12-03 15:34:30|107.14|106.74|107.27|106.87|107.27|106.87|107.13|106.73|21
1733240080000|2024-12-03 15:34:40|107.26|106.86|107.05|106.65|107.26|106.86|107.03|106.63|16
1733240090000|2024-12-03 15:34:50|107.09|106.69|107.15|106.75|107.16|106.76|107.09|106.69|13
1733240100000|2024-12-03 15:35:00|107.12|106.72|107.33|106.93|107.35|106.95|107|106.6|18
1733240110000|2024-12-03 15:35:10|107.22|106.82|107.44|107.04|107.5|107.1|107.22|106.82|21
1733240120000|2024-12-03 15:35:20|107.47|107.07|107.71|107.31|107.72|107.32|107.47|107.07|30
1733240130000|2024-12-03 15:35:30|107.74|107.34|108.04|107.64|108.05|107.65|107.74|107.34|25
1733240140000|2024-12-03 15:35:40|108.05|107.65|108.07|107.67|108.14|107.74|108.03|107.63|21
1733240150000|2024-12-03 15:35:50|108.09|107.69|108.21|107.81|108.21|107.81|108.02|107.62|26
1733240160000|2024-12-03 15:36:00|108.19|107.79|108.07|107.67|108.26|107.86|108.02|107.62|24
1733240170000|2024-12-03 15:36:10|108.1|107.7|107.97|107.57|108.1|107.7|107.91|107.51|21
1733240180000|2024-12-03 15:36:20|107.98|107.58|107.9|107.5|107.98|107.58|107.87|107.47|14
1733240190000|2024-12-03 15:36:30|107.88|107.48|108.03|107.63|108.03|107.63|107.88|107.48|24
1733240200000|2024-12-03 15:36:40|108.04|107.64|108.03|107.63|108.08|107.68|107.92|107.52|24
1733240210000|2024-12-03 15:36:50|108.05|107.65|107.89|107.49|108.05|107.65|107.82|107.42|26
1733240220000|2024-12-03 15:37:00|107.88|107.48|107.87|107.47|107.88|107.48|107.75|107.35|23
1733240230000|2024-12-03 15:37:10|107.88|107.48|107.94|107.54|107.95|107.55|107.71|107.31|30
1733240240000|2024-12-03 15:37:20|107.95|107.55|107.97|107.57|108.04|107.64|107.95|107.55|25
1733240250000|2024-12-03 15:37:30|108|107.6|107.97|107.57|108.06|107.66|107.93|107.53|23
1733240260000|2024-12-03 15:37:40|107.96|107.56|107.78|107.38|107.98|107.58|107.76|107.36|25
1733240270000|2024-12-03 15:37:50|107.76|107.36|107.69|107.29|107.8|107.4|107.62|107.22|18
1733240280000|2024-12-03 15:38:00|107.68|107.28|107.66|107.26|107.91|107.51|107.66|107.26|27
1733240290000|2024-12-03 15:38:10|107.53|107.13|107.78|107.38|107.82|107.42|107.49|107.09|25
1733240300000|2024-12-03 15:38:20|107.77|107.37|107.98|107.58|108.04|107.64|107.77|107.37|21
1733240310000|2024-12-03 15:38:30|107.97|107.57|108.27|107.87|108.32|107.92|107.97|107.57|36
1733240320000|2024-12-03 15:38:40|108.28|107.88|108.25|107.85|108.35|107.95|108.25|107.85|25
1733240330000|2024-12-03 15:38:50|108.24|107.84|108.27|107.87|108.32|107.92|108.23|107.83|24
1733240340000|2024-12-03 15:39:00|108.25|107.85|108.29|107.89|108.29|107.89|108.06|107.66|26
1733240350000|2024-12-03 15:39:10|108.3|107.9|108.19|107.79|108.34|107.94|108.14|107.74|33
1733240360000|2024-12-03 15:39:20|108.23|107.83|108.37|107.97|108.37|107.97|108.16|107.76|30
1733240370000|2024-12-03 15:39:30|108.39|107.99|108.49|108.09|108.57|108.17|108.39|107.99|21
1733240380000|2024-12-03 15:39:40|108.5|108.1|108.63|108.23|108.63|108.23|108.5|108.1|17
1733240390000|2024-12-03 15:39:50|108.66|108.26|108.84|108.44|108.87|108.47|108.66|108.26|24
1733240400000|2024-12-03 15:40:00|108.83|108.43|108.69|108.29|108.83|108.43|108.68|108.28|28
1733240410000|2024-12-03 15:40:10|108.68|108.28|108.75|108.35|108.78|108.38|108.68|108.28|21
1733240420000|2024-12-03 15:40:20|108.73|108.33|108.95|108.55|108.95|108.55|108.73|108.33|27
1733240430000|2024-12-03 15:40:30|108.96|108.56|108.89|108.49|108.96|108.56|108.86|108.46|27
1733240440000|2024-12-03 15:40:40|108.9|108.5|108.87|108.47|108.93|108.53|108.83|108.43|16
1733240450000|2024-12-03 15:40:50|108.83|108.43|108.88|108.48|108.93|108.53|108.83|108.43|24
1733240460000|2024-12-03 15:41:00|108.85|108.45|108.93|108.53|108.93|108.53|108.78|108.38|24
1733240470000|2024-12-03 15:41:10|108.87|108.47|108.87|108.47|108.9|108.5|108.76|108.36|27
1733240480000|2024-12-03 15:41:20|108.88|108.48|108.91|108.51|108.96|108.56|108.86|108.46|19
1733240490000|2024-12-03 15:41:30|108.93|108.53|108.91|108.51|108.96|108.56|108.86|108.46|29
1733240500000|2024-12-03 15:41:40|108.9|108.5|109.2|108.8|109.2|108.8|108.88|108.48|30
1733240510000|2024-12-03 15:41:50|109.16|108.76|109.34|108.94|109.36|108.96|109.14|108.74|28
1733240520000|2024-12-03 15:42:00|109.33|108.93|109.2|108.8|109.4|109|109.19|108.79|30
1733240530000|2024-12-03 15:42:10|109.23|108.83|109|108.6|109.23|108.83|108.97|108.57|22
1733240540000|2024-12-03 15:42:20|108.95|108.55|108.72|108.32|108.95|108.55|108.72|108.32|29
1733240550000|2024-12-03 15:42:30|108.65|108.25|108.59|108.19|108.71|108.31|108.59|108.19|27
1733240560000|2024-12-03 15:42:40|108.61|108.21|108.49|108.09|108.7|108.3|108.49|108.09|30
1733240570000|2024-12-03 15:42:50|108.44|108.04|108.29|107.89|108.48|108.08|108.28|107.88|27
1733240580000|2024-12-03 15:43:00|108.3|107.9|108.41|108.01|108.49|108.09|108.29|107.89|31
1733240590000|2024-12-03 15:43:10|108.39|107.99|108.22|107.82|108.4|108|108.22|107.82|22
1733240600000|2024-12-03 15:43:20|108.23|107.83|108.22|107.82|108.38|107.98|108.22|107.82|30
1733240610000|2024-12-03 15:43:30|108.21|107.81|108.28|107.88|108.34|107.94|108.2|107.8|29
1733240620000|2024-12-03 15:43:40|108.29|107.89|108.12|107.72|108.3|107.9|108.11|107.71|30
1733240630000|2024-12-03 15:43:50|108.13|107.73|108|107.6|108.14|107.74|108|107.6|23
1733240640000|2024-12-03 15:44:00|108.07|107.67|108.3|107.9|108.3|107.9|108.06|107.66|23
1733240650000|2024-12-03 15:44:10|108.33|107.93|108.4|108|108.4|108|108.21|107.81|28
1733240660000|2024-12-03 15:44:20|108.33|107.93|108.24|107.84|108.33|107.93|108.16|107.76|21
1733240670000|2024-12-03 15:44:30|108.23|107.83|108.4|108|108.43|108.03|108.2|107.8|27
1733240680000|2024-12-03 15:44:40|108.41|108.01|108.36|107.96|108.51|108.11|108.35|107.95|30
1733240690000|2024-12-03 15:44:50|108.34|107.94|108.27|107.87|108.41|108.01|108.26|107.86|29
1733240700000|2024-12-03 15:45:00|108.3|107.9|108.36|107.96|108.38|107.98|108.24|107.84|26
1733240710000|2024-12-03 15:45:10|108.27|107.87|108.41|108.01|108.41|108.01|108.16|107.76|28
1733240720000|2024-12-03 15:45:20|108.39|107.99|108.29|107.89|108.42|108.02|108.16|107.76|26
1733240730000|2024-12-03 15:45:30|108.22|107.82|108.06|107.66|108.22|107.82|108.02|107.62|24
1733240740000|2024-12-03 15:45:40|108.04|107.64|108.09|107.69|108.14|107.74|108.02|107.62|29
1733240750000|2024-12-03 15:45:50|108.08|107.68|108.13|107.73|108.21|107.81|108.06|107.66|24
1733240760000|2024-12-03 15:46:00|108.23|107.83|107.93|107.53|108.23|107.83|107.93|107.53|25
1733240770000|2024-12-03 15:46:10|107.92|107.52|107.68|107.28|107.92|107.52|107.57|107.17|24
1733240780000|2024-12-03 15:46:20|107.69|107.29|107.92|107.52|107.94|107.54|107.69|107.29|29
1733240790000|2024-12-03 15:46:30|107.94|107.54|108.04|107.64|108.09|107.69|107.93|107.53|29
1733240800000|2024-12-03 15:46:40|107.99|107.59|108.06|107.66|108.08|107.68|107.97|107.57|27
1733240810000|2024-12-03 15:46:50|108.07|107.67|108.28|107.88|108.29|107.89|108.04|107.64|33
1733240820000|2024-12-03 15:47:00|108.3|107.9|108.22|107.82|108.38|107.98|108.17|107.77|33
1733240830000|2024-12-03 15:47:10|108.15|107.75|107.99|107.59|108.15|107.75|107.95|107.55|31
1733240840000|2024-12-03 15:47:20|108.03|107.63|107.89|107.49|108.08|107.68|107.86|107.46|18
1733240850000|2024-12-03 15:47:30|107.81|107.41|107.81|107.41|107.85|107.45|107.72|107.32|28
1733240860000|2024-12-03 15:47:40|107.82|107.42|107.73|107.33|107.82|107.42|107.69|107.29|23
1733240870000|2024-12-03 15:47:50|107.72|107.32|107.71|107.31|107.76|107.36|107.7|107.3|24
1733240880000|2024-12-03 15:48:00|107.77|107.37|107.77|107.37|107.88|107.48|107.76|107.36|28
1733240890000|2024-12-03 15:48:10|107.74|107.34|108.1|107.7|108.11|107.71|107.68|107.28|31
1733240900000|2024-12-03 15:48:20|108.09|107.69|108.39|107.99|108.39|107.99|108.08|107.68|26
1733240910000|2024-12-03 15:48:30|108.38|107.98|108.67|108.27|108.67|108.27|108.37|107.97|29
1733240920000|2024-12-03 15:48:40|108.71|108.31|108.82|108.42|108.96|108.56|108.7|108.3|29
1733240930000|2024-12-03 15:48:50|108.84|108.44|108.79|108.39|108.84|108.44|108.76|108.36|27
1733240940000|2024-12-03 15:49:00|108.81|108.41|108.93|108.53|109.01|108.61|108.81|108.41|28
1733240950000|2024-12-03 15:49:10|108.89|108.49|108.78|108.38|108.89|108.49|108.74|108.34|31
1733240960000|2024-12-03 15:49:20|108.8|108.4|108.84|108.44|108.94|108.54|108.8|108.4|29
1733240970000|2024-12-03 15:49:30|108.86|108.46|108.97|108.57|109|108.6|108.86|108.46|26
1733240980000|2024-12-03 15:49:40|108.95|108.55|109.05|108.65|109.05|108.65|108.9|108.5|28
1733240990000|2024-12-03 15:49:50|109.04|108.64|108.9|108.5|109.05|108.65|108.82|108.42|28
1733241000000|2024-12-03 15:50:00|108.89|108.49|108.76|108.36|109.06|108.66|108.76|108.36|30
1733241010000|2024-12-03 15:50:10|108.74|108.34|108.79|108.39|108.82|108.42|108.69|108.29|35
1733241020000|2024-12-03 15:50:20|108.83|108.43|108.83|108.43|108.89|108.49|108.76|108.36|30
1733241030000|2024-12-03 15:50:30|108.79|108.39|108.99|108.59|109.09|108.69|108.78|108.38|27
1733241040000|2024-12-03 15:50:40|108.97|108.57|108.92|108.52|109|108.6|108.86|108.46|21
1733241050000|2024-12-03 15:50:50|108.93|108.53|108.79|108.39|108.95|108.55|108.79|108.39|25
1733241060000|2024-12-03 15:51:00|108.76|108.36|108.73|108.33|108.83|108.43|108.7|108.3|30
1733241070000|2024-12-03 15:51:10|108.7|108.3|108.57|108.17|108.7|108.3|108.5|108.1|33
1733241080000|2024-12-03 15:51:20|108.56|108.16|108.51|108.11|108.56|108.16|108.4|108|28
1733241090000|2024-12-03 15:51:30|108.53|108.13|108.46|108.06|108.64|108.24|108.43|108.03|29
1733241100000|2024-12-03 15:51:40|108.49|108.09|108.71|108.31|108.71|108.31|108.46|108.06|30
1733241110000|2024-12-03 15:51:50|108.69|108.29|108.5|108.1|108.7|108.3|108.48|108.08|28
1733241120000|2024-12-03 15:52:00|108.49|108.09|108.43|108.03|108.49|108.09|108.34|107.94|29
1733241130000|2024-12-03 15:52:10|108.37|107.97|108.25|107.85|108.37|107.97|108.23|107.83|28
1733241140000|2024-12-03 15:52:20|108.24|107.84|108.08|107.68|108.33|107.93|108.08|107.68|16
1733241150000|2024-12-03 15:52:30|108.09|107.69|108.2|107.8|108.25|107.85|108.09|107.69|28
1733241160000|2024-12-03 15:52:40|108.21|107.81|108.19|107.79|108.21|107.81|108.16|107.76|15
1733241170000|2024-12-03 15:52:50|108.2|107.8|108.28|107.88|108.37|107.97|108.2|107.8|21
1733241180000|2024-12-03 15:53:00|108.26|107.86|108.34|107.94|108.41|108.01|108.26|107.86|30
1733241190000|2024-12-03 15:53:10|108.31|107.91|108.27|107.87|108.38|107.98|108.23|107.83|24
1733241200000|2024-12-03 15:53:20|108.26|107.86|108.14|107.74|108.26|107.86|108.08|107.68|13
1733241210000|2024-12-03 15:53:30|108.12|107.72|108.14|107.74|108.16|107.76|108.08|107.68|26
1733241220000|2024-12-03 15:53:40|108.13|107.73|108.27|107.87|108.27|107.87|108.13|107.73|28
1733241230000|2024-12-03 15:53:50|108.25|107.85|108.38|107.98|108.38|107.98|108.25|107.85|23
1733241240000|2024-12-03 15:54:00|108.37|107.97|108.25|107.85|108.42|108.02|108.25|107.85|22
1733241250000|2024-12-03 15:54:10|108.23|107.83|108.33|107.93|108.34|107.94|108.08|107.68|28
1733241260000|2024-12-03 15:54:20|108.28|107.88|108.25|107.85|108.35|107.95|108.24|107.84|29
1733241270000|2024-12-03 15:54:30|108.21|107.81|108.24|107.84|108.35|107.95|108.16|107.76|30
1733241280000|2024-12-03 15:54:40|108.29|107.89|108.21|107.81|108.35|107.95|108.21|107.81|22
1733241290000|2024-12-03 15:54:50|108.23|107.83|108.25|107.85|108.28|107.88|108.22|107.82|23
1733241300000|2024-12-03 15:55:00|108.22|107.82|108.17|107.77|108.34|107.94|108.15|107.75|28
1733241310000|2024-12-03 15:55:10|108.16|107.76|108.11|107.71|108.17|107.77|108.11|107.71|25
1733241320000|2024-12-03 15:55:20|108.05|107.65|108|107.6|108.12|107.72|107.98|107.58|22
1733241330000|2024-12-03 15:55:30|108.01|107.61|108.09|107.69|108.11|107.71|107.99|107.59|24
1733241340000|2024-12-03 15:55:40|108.08|107.68|108.17|107.77|108.19|107.79|108|107.6|27
1733241350000|2024-12-03 15:55:50|108.15|107.75|108.18|107.78|108.18|107.78|108.13|107.73|26
1733241360000|2024-12-03 15:56:00|108.17|107.77|108.35|107.95|108.37|107.97|108.17|107.77|27
1733241370000|2024-12-03 15:56:10|108.39|107.99|108.05|107.65|108.39|107.99|108.05|107.65|30
1733241380000|2024-12-03 15:56:20|108.06|107.66|108.51|108.11|108.52|108.12|108.06|107.66|31
1733241390000|2024-12-03 15:56:30|108.52|108.12|108.49|108.09|108.64|108.24|108.47|108.07|28
1733241400000|2024-12-03 15:56:40|108.37|107.97|108.46|108.06|108.48|108.08|108.36|107.96|27
1733241410000|2024-12-03 15:56:50|108.45|108.05|108.42|108.02|108.46|108.06|108.39|107.99|33
1733241420000|2024-12-03 15:57:00|108.43|108.03|108.28|107.88|108.47|108.07|108.25|107.85|29
1733241430000|2024-12-03 15:57:10|108.2|107.8|107.97|107.57|108.2|107.8|107.97|107.57|25
1733241440000|2024-12-03 15:57:20|107.98|107.58|108.14|107.74|108.15|107.75|107.98|107.58|22
1733241450000|2024-12-03 15:57:30|108.13|107.73|108.47|108.07|108.47|108.07|108.13|107.73|26
1733241460000|2024-12-03 15:57:40|108.44|108.04|108.46|108.06|108.52|108.12|108.44|108.04|23
1733241470000|2024-12-03 15:57:50|108.41|108.01|108.45|108.05|108.48|108.08|108.41|108.01|17
1733241480000|2024-12-03 15:58:00|108.41|108.01|108.5|108.1|108.55|108.15|108.41|108.01|17
1733241490000|2024-12-03 15:58:10|108.48|108.08|108.46|108.06|108.51|108.11|108.38|107.98|28
1733241500000|2024-12-03 15:58:20|108.45|108.05|108.38|107.98|108.52|108.12|108.38|107.98|26
1733241510000|2024-12-03 15:58:30|108.31|107.91|108.39|107.99|108.42|108.02|108.28|107.88|23
1733241520000|2024-12-03 15:58:40|108.43|108.03|108.77|108.37|108.79|108.39|108.41|108.01|29
1733241530000|2024-12-03 15:58:50|108.76|108.36|109.06|108.66|109.07|108.67|108.75|108.35|34
1733241540000|2024-12-03 15:59:00|109.04|108.64|109.05|108.65|109.15|108.75|108.99|108.59|28
1733241550000|2024-12-03 15:59:10|109.03|108.63|108.96|108.56|109.06|108.66|108.92|108.52|17
1733241560000|2024-12-03 15:59:20|108.94|108.54|109|108.6|109|108.6|108.92|108.52|17
1733241570000|2024-12-03 15:59:30|108.99|108.59|109.12|108.72|109.12|108.72|108.92|108.52|31
1733241580000|2024-12-03 15:59:40|109.14|108.74|109.21|108.81|109.26|108.86|109.12|108.72|28
1733241590000|2024-12-03 15:59:50|109.2|108.8|109.22|108.82|109.23|108.83|109.2|108.8|17
1733241600000|2024-12-03 16:00:00|109.2|108.8|109.07|108.67|109.2|108.8|109.06|108.66|23
1733241610000|2024-12-03 16:00:10|108.97|108.57|108.95|108.55|109.06|108.66|108.93|108.53|30
1733241620000|2024-12-03 16:00:20|108.91|108.51|108.93|108.53|108.99|108.59|108.76|108.36|28
1733241630000|2024-12-03 16:00:30|108.94|108.54|109.14|108.74|109.14|108.74|108.94|108.54|20
1733241640000|2024-12-03 16:00:40|109.16|108.76|109.42|109.02|109.42|109.02|109.16|108.76|26
1733241650000|2024-12-03 16:00:50|109.38|108.98|109.44|109.04|109.49|109.09|109.38|108.98|23
1733241660000|2024-12-03 16:01:00|109.45|109.05|109.74|109.34|109.74|109.34|109.45|109.05|20
1733241670000|2024-12-03 16:01:10|109.73|109.33|110.05|109.65|110.06|109.66|109.72|109.32|25
1733241680000|2024-12-03 16:01:20|110.04|109.64|110.14|109.74|110.26|109.86|110.04|109.64|21
1733241690000|2024-12-03 16:01:30|110.11|109.71|110.2|109.8|110.22|109.82|110.01|109.61|30
1733241700000|2024-12-03 16:01:40|110.19|109.79|110.22|109.82|110.29|109.89|110.14|109.74|30
1733241710000|2024-12-03 16:01:50|110.24|109.84|110.3|109.9|110.31|109.91|110.2|109.8|28
1733241720000|2024-12-03 16:02:00|110.32|109.92|110.28|109.88|110.32|109.92|110.2|109.8|26
1733241730000|2024-12-03 16:02:10|110.29|109.89|110.13|109.73|110.29|109.89|110.1|109.7|26
1733241740000|2024-12-03 16:02:20|110.15|109.75|110.23|109.83|110.24|109.84|110.1|109.7|25
1733241750000|2024-12-03 16:02:30|110.24|109.84|110.51|110.11|110.51|110.11|110.22|109.82|21
1733241760000|2024-12-03 16:02:40|110.5|110.1|110.43|110.03|110.56|110.16|110.39|109.99|24
1733241770000|2024-12-03 16:02:50|110.41|110.01|110.55|110.15|110.57|110.17|110.41|110.01|20
1733241780000|2024-12-03 16:03:00|110.57|110.17|110.35|109.95|110.62|110.22|110.34|109.94|26
1733241790000|2024-12-03 16:03:10|110.33|109.93|110.53|110.13|110.53|110.13|110.31|109.91|25
1733241800000|2024-12-03 16:03:20|110.59|110.19|110.51|110.11|110.64|110.24|110.51|110.11|20
1733241810000|2024-12-03 16:03:30|110.47|110.07|110.44|110.04|110.51|110.11|110.39|109.99|25
1733241820000|2024-12-03 16:03:40|110.42|110.02|110.46|110.06|110.48|110.08|110.33|109.93|30
1733241830000|2024-12-03 16:03:50|110.45|110.05|110.37|109.97|110.5|110.1|110.31|109.91|30
1733241840000|2024-12-03 16:04:00|110.35|109.95|110.29|109.89|110.43|110.03|110.07|109.67|34
1733241850000|2024-12-03 16:04:10|110.3|109.9|110.56|110.16|110.56|110.16|110.29|109.89|29
1733241860000|2024-12-03 16:04:20|110.58|110.18|110.61|110.21|110.76|110.36|110.58|110.18|25
1733241870000|2024-12-03 16:04:30|110.62|110.22|110.4|110|110.64|110.24|110.36|109.96|21
1733241880000|2024-12-03 16:04:40|110.39|109.99|110.33|109.93|110.52|110.12|110.31|109.91|30
1733241890000|2024-12-03 16:04:50|110.32|109.92|110.32|109.92|110.43|110.03|110.31|109.91|21
1733241900000|2024-12-03 16:05:00|110.33|109.93|110.68|110.28|110.68|110.28|110.33|109.93|33
1733241910000|2024-12-03 16:05:10|110.71|110.31|110.71|110.31|110.83|110.43|110.65|110.25|27
1733241920000|2024-12-03 16:05:20|110.7|110.3|110.81|110.41|110.86|110.46|110.7|110.3|24
1733241930000|2024-12-03 16:05:30|110.8|110.4|110.61|110.21|110.8|110.4|110.54|110.14|28
1733241940000|2024-12-03 16:05:40|110.62|110.22|110.86|110.46|110.87|110.47|110.62|110.22|21
1733241950000|2024-12-03 16:05:50|110.85|110.45|110.76|110.36|110.91|110.51|110.75|110.35|27
1733241960000|2024-12-03 16:06:00|110.78|110.38|110.9|110.5|110.9|110.5|110.78|110.38|25
1733241970000|2024-12-03 16:06:10|110.84|110.44|110.84|110.44|110.9|110.5|110.83|110.43|25
1733241980000|2024-12-03 16:06:20|110.85|110.45|111.23|110.83|111.23|110.83|110.85|110.45|22
1733241990000|2024-12-03 16:06:30|111.24|110.84|111.31|110.91|111.33|110.93|111.17|110.77|26
1733242000000|2024-12-03 16:06:40|111.3|110.9|111.37|110.97|111.41|111.01|111.3|110.9|20
1733242010000|2024-12-03 16:06:50|111.39|110.99|111.54|111.14|111.55|111.15|111.39|110.99|25
1733242020000|2024-12-03 16:07:00|111.52|111.12|111.56|111.16|111.56|111.16|111.42|111.02|27
1733242030000|2024-12-03 16:07:10|111.59|111.19|111.56|111.16|111.64|111.24|111.54|111.14|18
1733242040000|2024-12-03 16:07:20|111.57|111.17|111.75|111.35|111.76|111.36|111.57|111.17|24
1733242050000|2024-12-03 16:07:30|111.74|111.34|111.83|111.43|111.89|111.49|111.68|111.28|21
1733242060000|2024-12-03 16:07:40|111.84|111.44|111.72|111.32|111.85|111.45|111.68|111.28|20
1733242070000|2024-12-03 16:07:50|111.75|111.35|111.78|111.38|111.84|111.44|111.72|111.32|23
1733242080000|2024-12-03 16:08:00|111.79|111.39|111.76|111.36|111.81|111.41|111.74|111.34|22
1733242090000|2024-12-03 16:08:10|111.78|111.38|111.92|111.52|111.99|111.59|111.78|111.38|28
1733242100000|2024-12-03 16:08:20|111.91|111.51|112|111.6|112.03|111.63|111.91|111.51|29
1733242110000|2024-12-03 16:08:30|112.01|111.61|112.05|111.65|112.06|111.66|111.96|111.56|24
1733242120000|2024-12-03 16:08:40|112.04|111.64|112.08|111.68|112.08|111.68|112.01|111.61|15
1733242130000|2024-12-03 16:08:50|111.99|111.59|112.05|111.65|112.08|111.68|111.96|111.56|19
1733242140000|2024-12-03 16:09:00|112.06|111.66|112.24|111.84|112.28|111.88|112.06|111.66|20
1733242150000|2024-12-03 16:09:10|112.2|111.8|112.08|111.68|112.21|111.81|111.95|111.55|23
1733242160000|2024-12-03 16:09:20|112.07|111.67|112.28|111.88|112.3|111.9|112.07|111.67|20
1733242170000|2024-12-03 16:09:30|112.29|111.89|112.01|111.61|112.29|111.89|111.96|111.56|22
1733242180000|2024-12-03 16:09:40|112.02|111.62|112.07|111.67|112.07|111.67|111.97|111.57|19
1733242190000|2024-12-03 16:09:50|112.08|111.68|112.09|111.69|112.1|111.7|112.07|111.67|13
1733242200000|2024-12-03 16:10:00|112.11|111.71|112.16|111.76|112.3|111.9|112.09|111.69|19
1733242210000|2024-12-03 16:10:10|112.17|111.77|112.01|111.61|112.27|111.87|112|111.6|25
1733242220000|2024-12-03 16:10:20|112.05|111.65|111.79|111.39|112.1|111.7|111.79|111.39|24
1733242230000|2024-12-03 16:10:30|111.81|111.41|111.8|111.4|111.82|111.42|111.76|111.36|19
1733242240000|2024-12-03 16:10:40|111.82|111.42|111.87|111.47|111.87|111.47|111.75|111.35|18
1733242250000|2024-12-03 16:10:50|111.88|111.48|112.01|111.61|112.04|111.64|111.88|111.48|22
1733242260000|2024-12-03 16:11:00|112.02|111.62|112|111.6|112.14|111.74|112|111.6|30
1733242270000|2024-12-03 16:11:10|111.97|111.57|112.09|111.69|112.1|111.7|111.92|111.52|23
1733242280000|2024-12-03 16:11:20|112.08|111.68|112.15|111.75|112.18|111.78|112.05|111.65|21
1733242290000|2024-12-03 16:11:30|112.17|111.77|112.12|111.72|112.17|111.77|112.02|111.62|30
1733242300000|2024-12-03 16:11:40|112.11|111.71|112.26|111.86|112.29|111.89|112.06|111.66|21
1733242310000|2024-12-03 16:11:50|112.27|111.87|112.26|111.86|112.28|111.88|112.23|111.83|24
1733242320000|2024-12-03 16:12:00|112.25|111.85|111.86|111.46|112.25|111.85|111.86|111.46|29
1733242330000|2024-12-03 16:12:10|111.87|111.47|111.97|111.57|111.98|111.58|111.86|111.46|25
1733242340000|2024-12-03 16:12:20|111.96|111.56|111.93|111.53|111.99|111.59|111.88|111.48|26
1733242350000|2024-12-03 16:12:30|111.94|111.54|112.02|111.62|112.04|111.64|111.93|111.53|28
1733242360000|2024-12-03 16:12:40|111.99|111.59|111.99|111.59|112.06|111.66|111.94|111.54|26
1733242370000|2024-12-03 16:12:50|112|111.6|112.04|111.64|112.08|111.68|112|111.6|21
1733242380000|2024-12-03 16:13:00|112.03|111.63|112.05|111.65|112.08|111.68|111.96|111.56|26
1733242390000|2024-12-03 16:13:10|112.04|111.64|112.1|111.7|112.1|111.7|112.01|111.61|16
1733242400000|2024-12-03 16:13:20|112.09|111.69|111.81|111.41|112.17|111.77|111.79|111.39|24
1733242410000|2024-12-03 16:13:30|111.82|111.42|111.86|111.46|111.88|111.48|111.78|111.38|18
1733242420000|2024-12-03 16:13:40|111.85|111.45|111.65|111.25|111.88|111.48|111.65|111.25|21
1733242430000|2024-12-03 16:13:50|111.64|111.24|111.65|111.25|111.69|111.29|111.63|111.23|26
1733242440000|2024-12-03 16:14:00|111.66|111.26|111.81|111.41|111.9|111.5|111.66|111.26|30
1733242450000|2024-12-03 16:14:10|111.82|111.42|111.77|111.37|111.9|111.5|111.77|111.37|20
1733242460000|2024-12-03 16:14:20|111.71|111.31|111.78|111.38|111.78|111.38|111.64|111.24|24
1733242470000|2024-12-03 16:14:30|111.79|111.39|111.73|111.33|111.81|111.41|111.72|111.32|18
1733242480000|2024-12-03 16:14:40|111.74|111.34|111.71|111.31|111.74|111.34|111.66|111.26|15
1733242490000|2024-12-03 16:14:50|111.72|111.32|111.67|111.27|111.79|111.39|111.66|111.26|19
1733242500000|2024-12-03 16:15:00|111.69|111.29|111.8|111.4|111.8|111.4|111.62|111.22|22
1733242510000|2024-12-03 16:15:10|111.79|111.39|111.71|111.31|111.79|111.39|111.59|111.19|32
1733242520000|2024-12-03 16:15:20|111.7|111.3|111.74|111.34|111.84|111.44|111.68|111.28|30
1733242530000|2024-12-03 16:15:30|111.71|111.31|111.39|110.99|111.74|111.34|111.39|110.99|30
1733242540000|2024-12-03 16:15:40|111.38|110.98|111.3|110.9|111.42|111.02|111.22|110.82|28
1733242550000|2024-12-03 16:15:50|111.31|110.91|111.18|110.78|111.31|110.91|111.18|110.78|28
1733242560000|2024-12-03 16:16:00|111.17|110.77|111.13|110.73|111.27|110.87|111.12|110.72|23
1733242570000|2024-12-03 16:16:10|111.19|110.79|110.9|110.5|111.19|110.79|110.83|110.43|28
1733242580000|2024-12-03 16:16:20|110.91|110.51|110.57|110.17|110.91|110.51|110.57|110.17|27
1733242590000|2024-12-03 16:16:30|110.6|110.2|110.62|110.22|110.72|110.32|110.6|110.2|28
1733242600000|2024-12-03 16:16:40|110.61|110.21|110.59|110.19|110.61|110.21|110.52|110.12|22
1733242610000|2024-12-03 16:16:50|110.57|110.17|110.65|110.25|110.65|110.25|110.51|110.11|29
1733242620000|2024-12-03 16:17:00|110.64|110.24|110.58|110.18|110.68|110.28|110.5|110.1|30
1733242630000|2024-12-03 16:17:10|110.59|110.19|110.6|110.2|110.6|110.2|110.53|110.13|30
1733242640000|2024-12-03 16:17:20|110.66|110.26|110.78|110.38|110.93|110.53|110.66|110.26|30
1733242650000|2024-12-03 16:17:30|110.77|110.37|110.58|110.18|110.78|110.38|110.53|110.13|29
1733242660000|2024-12-03 16:17:40|110.57|110.17|110.6|110.2|110.64|110.24|110.56|110.16|28
1733242670000|2024-12-03 16:17:50|110.63|110.23|110.45|110.05|110.68|110.28|110.45|110.05|34
1733242680000|2024-12-03 16:18:00|110.51|110.11|110.54|110.14|110.58|110.18|110.48|110.08|30
1733242690000|2024-12-03 16:18:10|110.43|110.03|110.69|110.29|110.69|110.29|110.28|109.88|31
1733242700000|2024-12-03 16:18:20|110.7|110.3|110.57|110.17|110.7|110.3|110.48|110.08|23
1733242710000|2024-12-03 16:18:30|110.6|110.2|110.6|110.2|110.7|110.3|110.58|110.18|15
1733242720000|2024-12-03 16:18:40|110.65|110.25|110.78|110.38|110.79|110.39|110.65|110.25|24
1733242730000|2024-12-03 16:18:50|110.8|110.4|110.88|110.48|110.89|110.49|110.76|110.36|25
1733242740000|2024-12-03 16:19:00|110.89|110.49|111.08|110.68|111.11|110.71|110.89|110.49|24
1733242750000|2024-12-03 16:19:10|111.09|110.69|111.25|110.85|111.25|110.85|111.07|110.67|13
1733242760000|2024-12-03 16:19:20|111.24|110.84|111.5|111.1|111.54|111.14|111.24|110.84|22
1733242770000|2024-12-03 16:19:30|111.47|111.07|111.25|110.85|111.47|111.07|111.22|110.82|25
1733242780000|2024-12-03 16:19:40|111.24|110.84|111.17|110.77|111.26|110.86|111.16|110.76|28
1733242790000|2024-12-03 16:19:50|111.19|110.79|111.19|110.79|111.27|110.87|111.18|110.78|29
1733242800000|2024-12-03 16:20:00|111.18|110.78|111.19|110.79|111.21|110.81|110.97|110.57|32
1733242810000|2024-12-03 16:20:10|111.2|110.8|111.15|110.75|111.23|110.83|111.11|110.71|26
1733242820000|2024-12-03 16:20:20|111.13|110.73|111.14|110.74|111.15|110.75|111.01|110.61|28
1733242830000|2024-12-03 16:20:30|111.05|110.65|110.96|110.56|111.05|110.65|110.91|110.51|21
1733242840000|2024-12-03 16:20:40|110.95|110.55|111.12|110.72|111.16|110.76|110.9|110.5|26
1733242850000|2024-12-03 16:20:50|111.09|110.69|110.98|110.58|111.09|110.69|110.93|110.53|16
1733242860000|2024-12-03 16:21:00|111|110.6|111.12|110.72|111.12|110.72|110.96|110.56|20
1733242870000|2024-12-03 16:21:10|111.11|110.71|111.06|110.66|111.13|110.73|111|110.6|13
1733242880000|2024-12-03 16:21:20|111.07|110.67|111.31|110.91|111.31|110.91|111.01|110.61|20
1733242890000|2024-12-03 16:21:30|111.33|110.93|111.27|110.87|111.36|110.96|111.27|110.87|20
1733242900000|2024-12-03 16:21:40|111.26|110.86|111.08|110.68|111.26|110.86|111.08|110.68|16
1733242910000|2024-12-03 16:21:50|111.06|110.66|110.9|110.5|111.06|110.66|110.88|110.48|12
1733242920000|2024-12-03 16:22:00|110.92|110.52|111.12|110.72|111.12|110.72|110.91|110.51|20
1733242930000|2024-12-03 16:22:10|111.13|110.73|111.33|110.93|111.34|110.94|111.13|110.73|24
1733242940000|2024-12-03 16:22:20|111.34|110.94|111.41|111.01|111.46|111.06|111.33|110.93|21
1733242950000|2024-12-03 16:22:30|111.37|110.97|111.1|110.7|111.37|110.97|111.08|110.68|25
1733242960000|2024-12-03 16:22:40|111.11|110.71|111.08|110.68|111.16|110.76|111.07|110.67|23
1733242970000|2024-12-03 16:22:50|111.09|110.69|110.83|110.43|111.1|110.7|110.81|110.41|20
1733242980000|2024-12-03 16:23:00|110.84|110.44|110.95|110.55|110.99|110.59|110.84|110.44|23
1733242990000|2024-12-03 16:23:10|110.93|110.53|111.05|110.65|111.11|110.71|110.92|110.52|20
1733243000000|2024-12-03 16:23:20|111.07|110.67|111.17|110.77|111.17|110.77|111.02|110.62|18
1733243010000|2024-12-03 16:23:30|111.18|110.78|111.21|110.81|111.24|110.84|111.14|110.74|27
1733243020000|2024-12-03 16:23:40|111.22|110.82|111.15|110.75|111.24|110.84|111.06|110.66|23
1733243030000|2024-12-03 16:23:50|111.14|110.74|111.24|110.84|111.25|110.85|111.14|110.74|23
1733243040000|2024-12-03 16:24:00|111.25|110.85|111.14|110.74|111.35|110.95|111.14|110.74|26
1733243050000|2024-12-03 16:24:10|111.16|110.76|111.17|110.77|111.21|110.81|111.1|110.7|28
1733243060000|2024-12-03 16:24:20|111.16|110.76|111.1|110.7|111.16|110.76|110.98|110.58|30
1733243070000|2024-12-03 16:24:30|111.11|110.71|111.39|110.99|111.39|110.99|111.11|110.71|22
1733243080000|2024-12-03 16:24:40|111.41|111.01|111.37|110.97|111.49|111.09|111.34|110.94|35
1733243090000|2024-12-03 16:24:50|111.38|110.98|111.43|111.03|111.45|111.05|111.36|110.96|25
1733243100000|2024-12-03 16:25:00|111.44|111.04|111.58|111.18|111.58|111.18|111.43|111.03|19
1733243110000|2024-12-03 16:25:10|111.61|111.21|111.22|110.82|111.73|111.33|111.22|110.82|27
1733243120000|2024-12-03 16:25:20|111.21|110.81|111.3|110.9|111.39|110.99|111.2|110.8|31
1733243130000|2024-12-03 16:25:30|111.32|110.92|111.57|111.17|111.57|111.17|111.31|110.91|29
1733243140000|2024-12-03 16:25:40|111.56|111.16|111.52|111.12|111.64|111.24|111.51|111.11|24
1733243150000|2024-12-03 16:25:50|111.55|111.15|111.52|111.12|111.65|111.25|111.52|111.12|20
1733243160000|2024-12-03 16:26:00|111.54|111.14|111.62|111.22|111.63|111.23|111.54|111.14|24
1733243170000|2024-12-03 16:26:10|111.61|111.21|111.66|111.26|111.74|111.34|111.61|111.21|26
1733243180000|2024-12-03 16:26:20|111.68|111.28|111.75|111.35|111.77|111.37|111.68|111.28|28
1733243190000|2024-12-03 16:26:30|111.74|111.34|111.97|111.57|111.97|111.57|111.74|111.34|25
1733243200000|2024-12-03 16:26:40|111.96|111.56|112.02|111.62|112.02|111.62|111.96|111.56|12
1733243210000|2024-12-03 16:26:50|112.01|111.61|112.06|111.66|112.08|111.68|111.97|111.57|18
1733243220000|2024-12-03 16:27:00|112.07|111.67|112.14|111.74|112.15|111.75|112.02|111.62|23
1733243230000|2024-12-03 16:27:10|112.1|111.7|111.92|111.52|112.1|111.7|111.87|111.47|14
1733243240000|2024-12-03 16:27:20|111.91|111.51|111.89|111.49|111.96|111.56|111.84|111.44|23
1733243250000|2024-12-03 16:27:30|111.9|111.5|111.88|111.48|111.95|111.55|111.88|111.48|18
1733243260000|2024-12-03 16:27:40|111.89|111.49|111.82|111.42|111.89|111.49|111.77|111.37|21
1733243270000|2024-12-03 16:27:50|111.79|111.39|111.68|111.28|111.79|111.39|111.68|111.28|21
1733243280000|2024-12-03 16:28:00|111.7|111.3|111.65|111.25|111.7|111.3|111.59|111.19|17
1733243290000|2024-12-03 16:28:10|111.64|111.24|111.64|111.24|111.72|111.32|111.63|111.23|16
1733243300000|2024-12-03 16:28:20|111.65|111.25|111.57|111.17|111.65|111.25|111.55|111.15|19
1733243310000|2024-12-03 16:28:30|111.58|111.18|111.64|111.24|111.66|111.26|111.57|111.17|20
1733243320000|2024-12-03 16:28:40|111.65|111.25|111.53|111.13|111.65|111.25|111.53|111.13|20
1733243330000|2024-12-03 16:28:50|111.54|111.14|111.73|111.33|111.73|111.33|111.49|111.09|23
1733243340000|2024-12-03 16:29:00|111.63|111.23|111.88|111.48|111.89|111.49|111.63|111.23|22
1733243350000|2024-12-03 16:29:10|111.81|111.41|111.69|111.29|111.81|111.41|111.68|111.28|15
1733243360000|2024-12-03 16:29:20|111.71|111.31|111.73|111.33|111.75|111.35|111.67|111.27|17
1733243370000|2024-12-03 16:29:30|111.74|111.34|111.83|111.43|111.88|111.48|111.74|111.34|25
1733243380000|2024-12-03 16:29:40|111.82|111.42|111.75|111.35|111.85|111.45|111.71|111.31|20
1733243390000|2024-12-03 16:29:50|111.76|111.36|111.83|111.43|111.84|111.44|111.76|111.36|15
1733243400000|2024-12-03 16:30:00|111.82|111.42|111.65|111.25|111.84|111.44|111.58|111.18|25
1733243410000|2024-12-03 16:30:10|111.69|111.29|111.74|111.34|111.84|111.44|111.66|111.26|24
1733243420000|2024-12-03 16:30:20|111.73|111.33|111.84|111.44|111.86|111.46|111.72|111.32|23
1733243430000|2024-12-03 16:30:30|111.82|111.42|111.83|111.43|111.87|111.47|111.78|111.38|19
1733243440000|2024-12-03 16:30:40|111.82|111.42|111.82|111.42|111.82|111.42|111.76|111.36|25
1733243450000|2024-12-03 16:30:50|111.83|111.43|111.77|111.37|111.84|111.44|111.76|111.36|19
1733243460000|2024-12-03 16:31:00|111.76|111.36|111.69|111.29|111.84|111.44|111.56|111.16|28
1733243470000|2024-12-03 16:31:10|111.7|111.3|111.51|111.11|111.7|111.3|111.5|111.1|26
1733243480000|2024-12-03 16:31:20|111.5|111.1|111.49|111.09|111.53|111.13|111.45|111.05|19
1733243490000|2024-12-03 16:31:30|111.48|111.08|111.62|111.22|111.63|111.23|111.48|111.08|27
1733243500000|2024-12-03 16:31:40|111.63|111.23|111.66|111.26|111.66|111.26|111.61|111.21|22
1733243510000|2024-12-03 16:31:50|111.67|111.27|111.7|111.3|111.75|111.35|111.65|111.25|20
1733243520000|2024-12-03 16:32:00|111.69|111.29|111.93|111.53|111.93|111.53|111.69|111.29|25
1733243530000|2024-12-03 16:32:10|111.95|111.55|111.86|111.46|111.97|111.57|111.86|111.46|22
1733243540000|2024-12-03 16:32:20|111.92|111.52|111.76|111.36|111.97|111.57|111.76|111.36|24
1733243550000|2024-12-03 16:32:30|111.75|111.35|111.86|111.46|111.9|111.5|111.68|111.28|30
1733243560000|2024-12-03 16:32:40|111.85|111.45|111.79|111.39|111.89|111.49|111.78|111.38|27
1733243570000|2024-12-03 16:32:50|111.75|111.35|111.62|111.22|111.75|111.35|111.61|111.21|27
1733243580000|2024-12-03 16:33:00|111.63|111.23|111.58|111.18|111.66|111.26|111.53|111.13|29
1733243590000|2024-12-03 16:33:10|111.6|111.2|111.77|111.37|111.77|111.37|111.59|111.19|20
1733243600000|2024-12-03 16:33:20|111.78|111.38|111.82|111.42|111.84|111.44|111.75|111.35|26
1733243610000|2024-12-03 16:33:30|111.83|111.43|111.85|111.45|111.86|111.46|111.78|111.38|26
1733243620000|2024-12-03 16:33:40|111.87|111.47|111.96|111.56|112.06|111.66|111.87|111.47|24
1733243630000|2024-12-03 16:33:50|111.97|111.57|112.05|111.65|112.06|111.66|111.96|111.56|10
1733243640000|2024-12-03 16:34:00|112.04|111.64|112.21|111.81|112.22|111.82|112.03|111.63|18
1733243650000|2024-12-03 16:34:10|112.19|111.79|112.13|111.73|112.2|111.8|112.07|111.67|28
1733243660000|2024-12-03 16:34:20|112.14|111.74|112.13|111.73|112.18|111.78|112.12|111.72|19
1733243670000|2024-12-03 16:34:30|112.12|111.72|112.22|111.82|112.23|111.83|112.12|111.72|21
1733243680000|2024-12-03 16:34:40|112.25|111.85|112.15|111.75|112.26|111.86|112.15|111.75|19
1733243690000|2024-12-03 16:34:50|112.17|111.77|112.05|111.65|112.17|111.77|112.05|111.65|24
1733243700000|2024-12-03 16:35:00|112.04|111.64|112.03|111.63|112.09|111.69|111.99|111.59|27
1733243710000|2024-12-03 16:35:10|112.04|111.64|112.1|111.7|112.12|111.72|112.03|111.63|25
1733243720000|2024-12-03 16:35:20|112.09|111.69|111.9|111.5|112.09|111.69|111.86|111.46|24
1733243730000|2024-12-03 16:35:30|111.92|111.52|111.64|111.24|111.92|111.52|111.62|111.22|22
1733243740000|2024-12-03 16:35:40|111.62|111.22|111.52|111.12|111.62|111.22|111.52|111.12|13
1733243750000|2024-12-03 16:35:50|111.5|111.1|111.35|110.95|111.56|111.16|111.33|110.93|29
1733243760000|2024-12-03 16:36:00|111.34|110.94|111.33|110.93|111.38|110.98|111.3|110.9|22
1733243770000|2024-12-03 16:36:10|111.32|110.92|111.28|110.88|111.35|110.95|111.27|110.87|23
1733243780000|2024-12-03 16:36:20|111.26|110.86|111.33|110.93|111.37|110.97|111.26|110.86|24
1733243790000|2024-12-03 16:36:30|111.34|110.94|111.3|110.9|111.37|110.97|111.27|110.87|23
1733243800000|2024-12-03 16:36:40|111.28|110.88|111.35|110.95|111.35|110.95|111.25|110.85|24
1733243810000|2024-12-03 16:36:50|111.36|110.96|111.43|111.03|111.45|111.05|111.31|110.91|32
1733243820000|2024-12-03 16:37:00|111.42|111.02|111.28|110.88|111.48|111.08|111.28|110.88|25
1733243830000|2024-12-03 16:37:10|111.14|110.74|111.05|110.65|111.15|110.75|111.02|110.62|26
1733243840000|2024-12-03 16:37:20|111.07|110.67|110.98|110.58|111.07|110.67|110.93|110.53|31
1733243850000|2024-12-03 16:37:30|110.94|110.54|110.9|110.5|111.03|110.63|110.89|110.49|31
1733243860000|2024-12-03 16:37:40|110.91|110.51|110.69|110.29|110.91|110.51|110.69|110.29|28
1733243870000|2024-12-03 16:37:50|110.67|110.27|110.51|110.11|110.67|110.27|110.49|110.09|26
1733243880000|2024-12-03 16:38:00|110.52|110.12|110.45|110.05|110.52|110.12|110.42|110.02|29
1733243890000|2024-12-03 16:38:10|110.44|110.04|109.98|109.58|110.47|110.07|109.97|109.57|37
1733243900000|2024-12-03 16:38:20|109.97|109.57|110.05|109.65|110.07|109.67|109.95|109.55|29
1733243910000|2024-12-03 16:38:30|110.06|109.66|110|109.6|110.13|109.73|110|109.6|26
1733243920000|2024-12-03 16:38:40|110.02|109.62|109.96|109.56|110.04|109.64|109.95|109.55|19
1733243930000|2024-12-03 16:38:50|109.95|109.55|110.14|109.74|110.14|109.74|109.94|109.54|26
1733243940000|2024-12-03 16:39:00|110.13|109.73|110.11|109.71|110.27|109.87|110.09|109.69|29
1733243950000|2024-12-03 16:39:10|110.12|109.72|109.97|109.57|110.13|109.73|109.93|109.53|28
1733243960000|2024-12-03 16:39:20|109.96|109.56|109.95|109.55|109.96|109.56|109.89|109.49|16
1733243970000|2024-12-03 16:39:30|109.96|109.56|110.08|109.68|110.16|109.76|109.96|109.56|20
1733243980000|2024-12-03 16:39:40|110.07|109.67|110.03|109.63|110.08|109.68|110.01|109.61|21
1733243990000|2024-12-03 16:39:50|110.02|109.62|110.06|109.66|110.06|109.66|109.94|109.54|23
1733244000000|2024-12-03 16:40:00|110.02|109.62|110.24|109.84|110.25|109.85|110.02|109.62|27
1733244010000|2024-12-03 16:40:10|110.23|109.83|110.19|109.79|110.28|109.88|110.17|109.77|29
1733244020000|2024-12-03 16:40:20|110.18|109.78|110.2|109.8|110.23|109.83|110.16|109.76|20
1733244030000|2024-12-03 16:40:30|110.19|109.79|110.11|109.71|110.19|109.79|110.06|109.66|25
1733244040000|2024-12-03 16:40:40|110.1|109.7|110|109.6|110.11|109.71|109.93|109.53|29
1733244050000|2024-12-03 16:40:50|109.96|109.56|109.96|109.56|110.01|109.61|109.94|109.54|18
1733244060000|2024-12-03 16:41:00|109.98|109.58|110.1|109.7|110.11|109.71|109.96|109.56|24
1733244070000|2024-12-03 16:41:10|110.12|109.72|110.22|109.82|110.23|109.83|110.12|109.72|23
1733244080000|2024-12-03 16:41:20|110.21|109.81|110.31|109.91|110.31|109.91|110.18|109.78|21
1733244090000|2024-12-03 16:41:30|110.33|109.93|110.38|109.98|110.42|110.02|110.31|109.91|25
1733244100000|2024-12-03 16:41:40|110.39|109.99|110.32|109.92|110.39|109.99|110.32|109.92|11
1733244110000|2024-12-03 16:41:50|110.36|109.96|110.4|110|110.41|110.01|110.34|109.94|11
1733244120000|2024-12-03 16:42:00|110.38|109.98|110.39|109.99|110.42|110.02|110.36|109.96|20
1733244130000|2024-12-03 16:42:10|110.38|109.98|110.27|109.87|110.39|109.99|110.25|109.85|22
1733244140000|2024-12-03 16:42:20|110.3|109.9|110.29|109.89|110.3|109.9|110.21|109.81|23
1733244150000|2024-12-03 16:42:30|110.27|109.87|110.37|109.97|110.42|110.02|110.27|109.87|22
1733244160000|2024-12-03 16:42:40|110.35|109.95|110.34|109.94|110.42|110.02|110.3|109.9|25
1733244170000|2024-12-03 16:42:50|110.32|109.92|110.22|109.82|110.33|109.93|110.18|109.78|26
1733244180000|2024-12-03 16:43:00|110.23|109.83|110.36|109.96|110.36|109.96|110.23|109.83|23
1733244190000|2024-12-03 16:43:10|110.34|109.94|110.3|109.9|110.34|109.94|110.26|109.86|24
1733244200000|2024-12-03 16:43:20|110.31|109.91|110.2|109.8|110.36|109.96|110.2|109.8|20
1733244210000|2024-12-03 16:43:30|110.19|109.79|110.29|109.89|110.31|109.91|110.19|109.79|24
1733244220000|2024-12-03 16:43:40|110.28|109.88|110.11|109.71|110.28|109.88|110.1|109.7|25
1733244230000|2024-12-03 16:43:50|110.1|109.7|110.16|109.76|110.17|109.77|110.06|109.66|25
1733244240000|2024-12-03 16:44:00|110.14|109.74|110.18|109.78|110.24|109.84|110.13|109.73|26
1733244250000|2024-12-03 16:44:10|110.21|109.81|110.06|109.66|110.28|109.88|110.05|109.65|27
1733244260000|2024-12-03 16:44:20|110.07|109.67|110.13|109.73|110.19|109.79|110.04|109.64|26
1733244270000|2024-12-03 16:44:30|110.11|109.71|110.21|109.81|110.21|109.81|110.11|109.71|21
1733244280000|2024-12-03 16:44:40|110.22|109.82|110.21|109.81|110.24|109.84|110.16|109.76|26
1733244290000|2024-12-03 16:44:50|110.2|109.8|110.3|109.9|110.38|109.98|110.2|109.8|28
1733244300000|2024-12-03 16:45:00|110.29|109.89|110.39|109.99|110.44|110.04|110.27|109.87|27
1733244310000|2024-12-03 16:45:10|110.4|110|110.11|109.71|110.44|110.04|110.11|109.71|25
1733244320000|2024-12-03 16:45:20|110.08|109.68|110.17|109.77|110.17|109.77|110.01|109.61|26
1733244330000|2024-12-03 16:45:30|110.2|109.8|110.48|110.08|110.48|110.08|110.15|109.75|31
1733244340000|2024-12-03 16:45:40|110.49|110.09|110.35|109.95|110.54|110.14|110.33|109.93|33
1733244350000|2024-12-03 16:45:50|110.37|109.97|110.36|109.96|110.39|109.99|110.25|109.85|32
1733244360000|2024-12-03 16:46:00|110.35|109.95|110.31|109.91|110.37|109.97|110.29|109.89|27
1733244370000|2024-12-03 16:46:10|110.32|109.92|110.35|109.95|110.37|109.97|110.29|109.89|18
1733244380000|2024-12-03 16:46:20|110.36|109.96|110.41|110.01|110.46|110.06|110.36|109.96|26
1733244390000|2024-12-03 16:46:30|110.4|110|110.44|110.04|110.5|110.1|110.38|109.98|24
1733244400000|2024-12-03 16:46:40|110.37|109.97|110.31|109.91|110.46|110.06|110.28|109.88|25
1733244410000|2024-12-03 16:46:50|110.32|109.92|110.2|109.8|110.35|109.95|110.18|109.78|27
1733244420000|2024-12-03 16:47:00|110.19|109.79|110.28|109.88|110.28|109.88|110.19|109.79|24
1733244430000|2024-12-03 16:47:10|110.24|109.84|110.19|109.79|110.25|109.85|110.17|109.77|31
1733244440000|2024-12-03 16:47:20|110.17|109.77|109.93|109.53|110.17|109.77|109.93|109.53|20
1733244450000|2024-12-03 16:47:30|109.92|109.52|109.68|109.28|109.92|109.52|109.65|109.25|22
1733244460000|2024-12-03 16:47:40|109.66|109.26|109.82|109.42|109.84|109.44|109.61|109.21|29
1733244470000|2024-12-03 16:47:50|109.83|109.43|109.73|109.33|109.83|109.43|109.71|109.31|30
1733244480000|2024-12-03 16:48:00|109.75|109.35|109.92|109.52|109.96|109.56|109.74|109.34|31
1733244490000|2024-12-03 16:48:10|109.93|109.53|110.06|109.66|110.06|109.66|109.84|109.44|25
1733244500000|2024-12-03 16:48:20|110.07|109.67|110.03|109.63|110.09|109.69|110|109.6|29
1733244510000|2024-12-03 16:48:30|110.01|109.61|109.9|109.5|110.04|109.64|109.9|109.5|27
1733244520000|2024-12-03 16:48:40|109.92|109.52|109.91|109.51|109.96|109.56|109.9|109.5|33
1733244530000|2024-12-03 16:48:50|109.9|109.5|109.77|109.37|109.93|109.53|109.77|109.37|26
1733244540000|2024-12-03 16:49:00|109.78|109.38|109.85|109.45|109.86|109.46|109.74|109.34|25
1733244550000|2024-12-03 16:49:10|109.84|109.44|109.89|109.49|109.93|109.53|109.84|109.44|24
1733244560000|2024-12-03 16:49:20|109.88|109.48|109.75|109.35|109.91|109.51|109.73|109.33|22
1733244570000|2024-12-03 16:49:30|109.72|109.32|109.74|109.34|109.76|109.36|109.69|109.29|27
1733244580000|2024-12-03 16:49:40|109.77|109.37|109.5|109.1|109.77|109.37|109.5|109.1|30
1733244590000|2024-12-03 16:49:50|109.51|109.11|109.47|109.07|109.55|109.15|109.42|109.02|23
1733244600000|2024-12-03 16:50:00|109.46|109.06|109.48|109.08|109.57|109.17|109.46|109.06|22
1733244610000|2024-12-03 16:50:10|109.45|109.05|109.41|109.01|109.47|109.07|109.38|108.98|23
1733244620000|2024-12-03 16:50:20|109.4|109|109.44|109.04|109.44|109.04|109.34|108.94|29
1733244630000|2024-12-03 16:50:30|109.43|109.03|109.16|108.76|109.44|109.04|108.98|108.58|22
1733244640000|2024-12-03 16:50:40|109.17|108.77|109.18|108.78|109.18|108.78|109.15|108.75|19
1733244650000|2024-12-03 16:50:50|109.24|108.84|109.14|108.74|109.24|108.84|109.11|108.71|25
1733244660000|2024-12-03 16:51:00|109.13|108.73|109.07|108.67|109.15|108.75|109.07|108.67|26
1733244670000|2024-12-03 16:51:10|109.06|108.66|108.96|108.56|109.07|108.67|108.91|108.51|28
1733244680000|2024-12-03 16:51:20|108.97|108.57|109.02|108.62|109.06|108.66|108.93|108.53|23
1733244690000|2024-12-03 16:51:30|109.03|108.63|109.01|108.61|109.04|108.64|108.96|108.56|25
1733244700000|2024-12-03 16:51:40|109.02|108.62|108.92|108.52|109.03|108.63|108.86|108.46|19
1733244710000|2024-12-03 16:51:50|108.91|108.51|108.91|108.51|108.94|108.54|108.89|108.49|30
1733244720000|2024-12-03 16:52:00|108.89|108.49|108.82|108.42|108.93|108.53|108.81|108.41|22
1733244730000|2024-12-03 16:52:10|108.79|108.39|108.71|108.31|108.81|108.41|108.68|108.28|18
1733244740000|2024-12-03 16:52:20|108.69|108.29|108.68|108.28|108.69|108.29|108.63|108.23|27
1733244750000|2024-12-03 16:52:30|108.69|108.29|108.94|108.54|108.95|108.55|108.69|108.29|30
1733244760000|2024-12-03 16:52:40|108.95|108.55|109.11|108.71|109.16|108.76|108.94|108.54|24
1733244770000|2024-12-03 16:52:50|109.12|108.72|109.24|108.84|109.26|108.86|109.11|108.71|27
1733244780000|2024-12-03 16:53:00|109.22|108.82|109.3|108.9|109.36|108.96|109.22|108.82|28
1733244790000|2024-12-03 16:53:10|109.32|108.92|109.37|108.97|109.38|108.98|109.29|108.89|27
1733244800000|2024-12-03 16:53:20|109.41|109.01|109.33|108.93|109.45|109.05|109.28|108.88|25
1733244810000|2024-12-03 16:53:30|109.32|108.92|109.44|109.04|109.45|109.05|109.32|108.92|22
1733244820000|2024-12-03 16:53:40|109.45|109.05|109.54|109.14|109.54|109.14|109.39|108.99|16
1733244830000|2024-12-03 16:53:50|109.56|109.16|109.58|109.18|109.61|109.21|109.54|109.14|16
1733244840000|2024-12-03 16:54:00|109.59|109.19|109.39|108.99|109.65|109.25|109.38|108.98|33
1733244850000|2024-12-03 16:54:10|109.41|109.01|109.33|108.93|109.43|109.03|109.33|108.93|19
1733244860000|2024-12-03 16:54:20|109.35|108.95|109.31|108.91|109.38|108.98|109.29|108.89|21
1733244870000|2024-12-03 16:54:30|109.3|108.9|109.35|108.95|109.36|108.96|109.29|108.89|20
1733244880000|2024-12-03 16:54:40|109.36|108.96|109.32|108.92|109.39|108.99|109.32|108.92|24
1733244890000|2024-12-03 16:54:50|109.33|108.93|109.3|108.9|109.33|108.93|109.27|108.87|13
1733244900000|2024-12-03 16:55:00|109.31|108.91|109.31|108.91|109.35|108.95|109.27|108.87|18
1733244910000|2024-12-03 16:55:10|109.33|108.93|109.33|108.93|109.38|108.98|109.29|108.89|19
1733244920000|2024-12-03 16:55:20|109.38|108.98|109.1|108.7|109.39|108.99|109.1|108.7|22
1733244930000|2024-12-03 16:55:30|109.11|108.71|109.09|108.69|109.11|108.71|109.05|108.65|31
1733244940000|2024-12-03 16:55:40|109.08|108.68|108.99|108.59|109.1|108.7|108.97|108.57|18
1733244950000|2024-12-03 16:55:50|109.03|108.63|109.02|108.62|109.04|108.64|108.99|108.59|19
1733244960000|2024-12-03 16:56:00|109.04|108.64|108.97|108.57|109.06|108.66|108.84|108.44|25
1733244970000|2024-12-03 16:56:10|108.96|108.56|108.85|108.45|108.96|108.56|108.81|108.41|24
1733244980000|2024-12-03 16:56:20|108.83|108.43|108.92|108.52|108.92|108.52|108.8|108.4|23
1733244990000|2024-12-03 16:56:30|108.94|108.54|109.06|108.66|109.11|108.71|108.92|108.52|21
1733245000000|2024-12-03 16:56:40|109.05|108.65|109.03|108.63|109.09|108.69|109.03|108.63|12
1733245010000|2024-12-03 16:56:50|108.96|108.56|108.88|108.48|108.96|108.56|108.84|108.44|18
1733245020000|2024-12-03 16:57:00|108.89|108.49|108.89|108.49|108.92|108.52|108.85|108.45|23
1733245030000|2024-12-03 16:57:10|108.91|108.51|109.07|108.67|109.18|108.78|108.87|108.47|25
1733245040000|2024-12-03 16:57:20|109.04|108.64|109.07|108.67|109.09|108.69|108.99|108.59|17
1733245050000|2024-12-03 16:57:30|109.06|108.66|109.16|108.76|109.16|108.76|109.04|108.64|17
1733245060000|2024-12-03 16:57:40|109.17|108.77|109.13|108.73|109.22|108.82|109.13|108.73|16
1733245070000|2024-12-03 16:57:50|109.14|108.74|109.16|108.76|109.17|108.77|109.13|108.73|11
1733245080000|2024-12-03 16:58:00|109.14|108.74|109.19|108.79|109.22|108.82|109.08|108.68|15
1733245090000|2024-12-03 16:58:10|109.2|108.8|109.14|108.74|109.22|108.82|109.14|108.74|16
1733245100000|2024-12-03 16:58:20|109.16|108.76|109.07|108.67|109.16|108.76|109.07|108.67|7
1733245110000|2024-12-03 16:58:30|109.03|108.63|109.01|108.61|109.03|108.63|108.98|108.58|8
1733245120000|2024-12-03 16:58:40|109.02|108.62|108.83|108.43|109.02|108.62|108.8|108.4|11
1733245130000|2024-12-03 16:58:50|108.81|108.41|108.89|108.49|108.89|108.49|108.71|108.31|13
1733245140000|2024-12-03 16:59:00|108.9|108.5|108.85|108.45|108.92|108.52|108.81|108.41|17
1733245150000|2024-12-03 16:59:10|108.86|108.46|108.82|108.42|108.95|108.55|108.82|108.42|13
1733245160000|2024-12-03 16:59:20|108.79|108.39|108.84|108.44|108.85|108.45|108.79|108.39|14
1733245170000|2024-12-03 16:59:30|108.9|108.5|108.84|108.44|108.9|108.5|108.84|108.44|7
1733245180000|2024-12-03 16:59:40|108.85|108.45|108.83|108.43|108.87|108.47|108.77|108.37|13
1733245190000|2024-12-03 16:59:50|108.81|108.41|108.79|108.39|108.81|108.41|108.77|108.37|10
1733245200000|2024-12-03 17:00:00|108.78|108.38|108.79|108.39|108.86|108.46|108.74|108.34|19
1733245210000|2024-12-03 17:00:10|108.8|108.4|108.87|108.47|108.89|108.49|108.8|108.4|9
1733245220000|2024-12-03 17:00:20|108.88|108.48|109|108.6|109|108.6|108.88|108.48|19
1733245230000|2024-12-03 17:00:30|108.99|108.59|109.12|108.72|109.12|108.72|108.99|108.59|12
1733245240000|2024-12-03 17:00:40|109.11|108.71|108.99|108.59|109.13|108.73|108.95|108.55|18
1733245250000|2024-12-03 17:00:50|108.96|108.56|108.53|108.13|108.96|108.56|108.52|108.12|12
1733245260000|2024-12-03 17:01:00|108.52|108.12|108.43|108.03|108.53|108.13|108.41|108.01|9
1733245270000|2024-12-03 17:01:10|108.39|107.99|108.6|108.2|108.63|108.23|108.39|107.99|22
1733245280000|2024-12-03 17:01:20|108.55|108.15|108.83|108.43|108.89|108.49|108.54|108.14|22
1733245290000|2024-12-03 17:01:30|108.81|108.41|108.79|108.39|108.81|108.41|108.75|108.35|14
1733245300000|2024-12-03 17:01:40|108.8|108.4|108.73|108.33|108.81|108.41|108.54|108.14|21
1733245310000|2024-12-03 17:01:50|108.7|108.3|108.66|108.26|108.72|108.32|108.64|108.24|14
1733245320000|2024-12-03 17:02:00|108.67|108.27|108.56|108.16|108.69|108.29|108.48|108.08|24
1733245330000|2024-12-03 17:02:10|108.57|108.17|108.63|108.23|108.64|108.24|108.53|108.13|19
1733245340000|2024-12-03 17:02:20|108.62|108.22|108.54|108.14|108.63|108.23|108.53|108.13|14
1733245350000|2024-12-03 17:02:30|108.53|108.13|108.46|108.06|108.55|108.15|108.44|108.04|15
1733245360000|2024-12-03 17:02:40|108.47|108.07|108.5|108.1|108.52|108.12|108.46|108.06|20
1733245370000|2024-12-03 17:02:50|108.51|108.11|108.5|108.1|108.54|108.14|108.49|108.09|9
1733245380000|2024-12-03 17:03:00|108.48|108.08|108.71|108.31|108.71|108.31|108.48|108.08|21
1733245390000|2024-12-03 17:03:10|108.69|108.29|108.82|108.42|108.83|108.43|108.61|108.21|14
1733245400000|2024-12-03 17:03:20|108.81|108.41|108.8|108.4|108.82|108.42|108.75|108.35|14
1733245410000|2024-12-03 17:03:30|108.81|108.41|108.93|108.53|108.93|108.53|108.81|108.41|14
1733245420000|2024-12-03 17:03:40|108.96|108.56|109.17|108.77|109.17|108.77|108.96|108.56|14
1733245430000|2024-12-03 17:03:50|109.18|108.78|109.17|108.77|109.24|108.84|109.16|108.76|14
1733245440000|2024-12-03 17:04:00|109.15|108.75|109.13|108.73|109.23|108.83|109.13|108.73|18
1733245450000|2024-12-03 17:04:10|109.12|108.72|108.91|108.51|109.12|108.72|108.86|108.46|18
1733245460000|2024-12-03 17:04:20|108.89|108.49|108.97|108.57|108.99|108.59|108.85|108.45|16
1733245470000|2024-12-03 17:04:30|108.95|108.55|108.83|108.43|108.95|108.55|108.81|108.41|20
1733245480000|2024-12-03 17:04:40|108.84|108.44|108.83|108.43|108.86|108.46|108.8|108.4|19
1733245490000|2024-12-03 17:04:50|108.82|108.42|108.8|108.4|108.84|108.44|108.8|108.4|14
1733245500000|2024-12-03 17:05:00|108.75|108.35|108.67|108.27|108.75|108.35|108.66|108.26|26
1733245510000|2024-12-03 17:05:10|108.68|108.28|108.54|108.14|108.71|108.31|108.51|108.11|22
1733245520000|2024-12-03 17:05:20|108.53|108.13|108.71|108.31|108.74|108.34|108.53|108.13|25
1733245530000|2024-12-03 17:05:30|108.72|108.32|108.65|108.25|108.73|108.33|108.64|108.24|18
1733245540000|2024-12-03 17:05:40|108.61|108.21|108.4|108|108.61|108.21|108.39|107.99|15
1733245550000|2024-12-03 17:05:50|108.41|108.01|108.43|108.03|108.44|108.04|108.38|107.98|16
1733245560000|2024-12-03 17:06:00|108.42|108.02|108.38|107.98|108.54|108.14|108.38|107.98|19
1733245570000|2024-12-03 17:06:10|108.37|107.97|108.27|107.87|108.37|107.97|108.26|107.86|12
1733245580000|2024-12-03 17:06:20|108.25|107.85|108.07|107.67|108.25|107.85|108.07|107.67|17
1733245590000|2024-12-03 17:06:30|108.08|107.68|107.85|107.45|108.08|107.68|107.85|107.45|15
1733245600000|2024-12-03 17:06:40|107.86|107.46|107.9|107.5|107.91|107.51|107.85|107.45|27
1733245610000|2024-12-03 17:06:50|107.91|107.51|107.83|107.43|107.91|107.51|107.81|107.41|15
1733245620000|2024-12-03 17:07:00|107.85|107.45|107.91|107.51|107.91|107.51|107.79|107.39|17
1733245630000|2024-12-03 17:07:10|107.94|107.54|107.84|107.44|107.94|107.54|107.82|107.42|15
1733245640000|2024-12-03 17:07:20|107.85|107.45|108.1|107.7|108.12|107.72|107.85|107.45|26
1733245650000|2024-12-03 17:07:30|108.07|107.67|108.18|107.78|108.19|107.79|108.04|107.64|24
1733245660000|2024-12-03 17:07:40|108.16|107.76|108.16|107.76|108.25|107.85|108.13|107.73|13
1733245670000|2024-12-03 17:07:50|108.17|107.77|108.11|107.71|108.26|107.86|108.11|107.71|20
1733245680000|2024-12-03 17:08:00|108.08|107.68|108.18|107.78|108.18|107.78|108.08|107.68|19
1733245690000|2024-12-03 17:08:10|108.17|107.77|107.94|107.54|108.18|107.78|107.94|107.54|16
1733245700000|2024-12-03 17:08:20|107.89|107.49|107.99|107.59|107.99|107.59|107.82|107.42|23
1733245710000|2024-12-03 17:08:30|107.98|107.58|107.96|107.56|108.02|107.62|107.94|107.54|16
1733245720000|2024-12-03 17:08:40|107.93|107.53|107.72|107.32|107.93|107.53|107.7|107.3|16
1733245730000|2024-12-03 17:08:50|107.71|107.31|107.71|107.31|107.72|107.32|107.66|107.26|13
1733245740000|2024-12-03 17:09:00|107.7|107.3|107.82|107.42|107.82|107.42|107.64|107.24|24
1733245750000|2024-12-03 17:09:10|107.79|107.39|107.87|107.47|107.87|107.47|107.71|107.31|25
1733245760000|2024-12-03 17:09:20|107.86|107.46|107.76|107.36|107.86|107.46|107.72|107.32|17
1733245770000|2024-12-03 17:09:30|107.79|107.39|107.78|107.38|107.86|107.46|107.78|107.38|23
1733245780000|2024-12-03 17:09:40|107.79|107.39|107.8|107.4|107.82|107.42|107.74|107.34|19
1733245790000|2024-12-03 17:09:50|107.81|107.41|107.93|107.53|107.93|107.53|107.81|107.41|18
1733245800000|2024-12-03 17:10:00|107.96|107.56|108.01|107.61|108.08|107.68|107.96|107.56|28
1733245810000|2024-12-03 17:10:10|108.02|107.62|108.05|107.65|108.07|107.67|108.01|107.61|22
1733245820000|2024-12-03 17:10:20|108|107.6|108.04|107.64|108.12|107.72|107.95|107.55|29
1733245830000|2024-12-03 17:10:30|108.03|107.63|108.01|107.61|108.03|107.63|107.86|107.46|25
1733245840000|2024-12-03 17:10:40|108|107.6|108.13|107.73|108.14|107.74|107.97|107.57|21
1733245850000|2024-12-03 17:10:50|108.14|107.74|108.07|107.67|108.14|107.74|108.04|107.64|21
1733245860000|2024-12-03 17:11:00|108.06|107.66|108.06|107.66|108.08|107.68|108.01|107.61|20
1733245870000|2024-12-03 17:11:10|108.08|107.68|108.08|107.68|108.2|107.8|108.04|107.64|27
1733245880000|2024-12-03 17:11:20|108.07|107.67|108.33|107.93|108.33|107.93|108.05|107.65|23
1733245890000|2024-12-03 17:11:30|108.32|107.92|108.48|108.08|108.48|108.08|108.32|107.92|26
1733245900000|2024-12-03 17:11:40|108.46|108.06|108.43|108.03|108.47|108.07|108.37|107.97|27
1733245910000|2024-12-03 17:11:50|108.42|108.02|108.33|107.93|108.47|108.07|108.32|107.92|22
1733245920000|2024-12-03 17:12:00|108.32|107.92|108.45|108.05|108.45|108.05|108.32|107.92|18
1733245930000|2024-12-03 17:12:10|108.44|108.04|108.5|108.1|108.6|108.2|108.44|108.04|18
1733245940000|2024-12-03 17:12:20|108.48|108.08|108.55|108.15|108.57|108.17|108.48|108.08|25
1733245950000|2024-12-03 17:12:30|108.56|108.16|108.66|108.26|108.67|108.27|108.56|108.16|17
1733245960000|2024-12-03 17:12:40|108.65|108.25|108.71|108.31|108.71|108.31|108.6|108.2|13
1733245970000|2024-12-03 17:12:50|108.69|108.29|108.81|108.41|108.84|108.44|108.67|108.27|18
1733245980000|2024-12-03 17:13:00|108.8|108.4|108.6|108.2|108.8|108.4|108.6|108.2|19
1733245990000|2024-12-03 17:13:10|108.62|108.22|108.7|108.3|108.7|108.3|108.62|108.22|16
1733246000000|2024-12-03 17:13:20|108.69|108.29|108.77|108.37|108.78|108.38|108.68|108.28|22
1733246010000|2024-12-03 17:13:30|108.76|108.36|108.67|108.27|108.77|108.37|108.67|108.27|19
1733246020000|2024-12-03 17:13:40|108.64|108.24|108.6|108.2|108.64|108.24|108.57|108.17|23
1733246030000|2024-12-03 17:13:50|108.59|108.19|108.54|108.14|108.6|108.2|108.51|108.11|20
1733246040000|2024-12-03 17:14:00|108.53|108.13|108.48|108.08|108.54|108.14|108.45|108.05|10
1733246050000|2024-12-03 17:14:10|108.5|108.1|108.49|108.09|108.55|108.15|108.47|108.07|16
1733246060000|2024-12-03 17:14:20|108.48|108.08|108.5|108.1|108.54|108.14|108.48|108.08|24
1733246070000|2024-12-03 17:14:30|108.51|108.11|108.51|108.11|108.54|108.14|108.49|108.09|16
1733246080000|2024-12-03 17:14:40|108.52|108.12|108.55|108.15|108.58|108.18|108.48|108.08|19
1733246090000|2024-12-03 17:14:50|108.56|108.16|108.57|108.17|108.61|108.21|108.56|108.16|13
1733246100000|2024-12-03 17:15:00|108.56|108.16|108.52|108.12|108.61|108.21|108.49|108.09|25
1733246110000|2024-12-03 17:15:10|108.54|108.14|108.45|108.05|108.55|108.15|108.37|107.97|23
1733246120000|2024-12-03 17:15:20|108.46|108.06|108.43|108.03|108.57|108.17|108.43|108.03|20
1733246130000|2024-12-03 17:15:30|108.47|108.07|108.57|108.17|108.58|108.18|108.47|108.07|16
1733246140000|2024-12-03 17:15:40|108.58|108.18|108.59|108.19|108.61|108.21|108.56|108.16|19
1733246150000|2024-12-03 17:15:50|108.6|108.2|108.47|108.07|108.6|108.2|108.47|108.07|19
1733246160000|2024-12-03 17:16:00|108.45|108.05|108.46|108.06|108.46|108.06|108.29|107.89|28
1733246170000|2024-12-03 17:16:10|108.43|108.03|108.4|108|108.43|108.03|108.3|107.9|25
1733246180000|2024-12-03 17:16:20|108.36|107.96|108.3|107.9|108.36|107.96|108.3|107.9|11
1733246190000|2024-12-03 17:16:30|108.31|107.91|108.44|108.04|108.44|108.04|108.31|107.91|28
1733246200000|2024-12-03 17:16:40|108.46|108.06|108.47|108.07|108.48|108.08|108.43|108.03|18
1733246210000|2024-12-03 17:16:50|108.48|108.08|108.6|108.2|108.6|108.2|108.47|108.07|19
1733246220000|2024-12-03 17:17:00|108.58|108.18|108.49|108.09|108.61|108.21|108.48|108.08|18
1733246230000|2024-12-03 17:17:10|108.54|108.14|108.58|108.18|108.61|108.21|108.54|108.14|25
1733246240000|2024-12-03 17:17:20|108.57|108.17|108.7|108.3|108.74|108.34|108.56|108.16|16
1733246250000|2024-12-03 17:17:30|108.68|108.28|108.63|108.23|108.68|108.28|108.6|108.2|27
1733246260000|2024-12-03 17:17:40|108.64|108.24|108.44|108.04|108.64|108.24|108.44|108.04|24
1733246270000|2024-12-03 17:17:50|108.45|108.05|108.48|108.08|108.51|108.11|108.29|107.89|30
1733246280000|2024-12-03 17:18:00|108.47|108.07|108.62|108.22|108.62|108.22|108.43|108.03|24
1733246290000|2024-12-03 17:18:10|108.6|108.2|108.78|108.38|108.78|108.38|108.6|108.2|19
1733246300000|2024-12-03 17:18:20|108.75|108.35|108.89|108.49|108.89|108.49|108.72|108.32|11
1733246310000|2024-12-03 17:18:30|108.88|108.48|108.97|108.57|108.97|108.57|108.86|108.46|14
1733246320000|2024-12-03 17:18:40|108.98|108.58|108.87|108.47|108.99|108.59|108.87|108.47|14
1733246330000|2024-12-03 17:18:50|108.86|108.46|108.91|108.51|108.93|108.53|108.86|108.46|16
1733246340000|2024-12-03 17:19:00|108.92|108.52|108.88|108.48|108.96|108.56|108.88|108.48|9
1733246350000|2024-12-03 17:19:10|108.85|108.45|108.53|108.13|108.85|108.45|108.53|108.13|16
1733246360000|2024-12-03 17:19:20|108.54|108.14|108.43|108.03|108.57|108.17|108.43|108.03|10
1733246370000|2024-12-03 17:19:30|108.44|108.04|108.52|108.12|108.52|108.12|108.44|108.04|10
1733246380000|2024-12-03 17:19:40|108.51|108.11|108.53|108.13|108.53|108.13|108.48|108.08|8
1733246390000|2024-12-03 17:19:50|108.54|108.14|108.49|108.09|108.58|108.18|108.49|108.09|12
1733246400000|2024-12-03 17:20:00|108.48|108.08|108.64|108.24|108.71|108.31|108.47|108.07|19
1733246410000|2024-12-03 17:20:10|108.6|108.2|108.56|108.16|108.6|108.2|108.51|108.11|9
1733246420000|2024-12-03 17:20:20|108.57|108.17|108.76|108.36|108.76|108.36|108.57|108.17|13
1733246430000|2024-12-03 17:20:30|108.78|108.38|108.81|108.41|108.82|108.42|108.72|108.32|16
1733246440000|2024-12-03 17:20:40|108.78|108.38|108.82|108.42|108.91|108.51|108.78|108.38|16
1733246450000|2024-12-03 17:20:50|108.83|108.43|108.78|108.38|108.86|108.46|108.74|108.34|17
1733246460000|2024-12-03 17:21:00|108.79|108.39|108.76|108.36|108.81|108.41|108.75|108.35|14
1733246470000|2024-12-03 17:21:10|108.75|108.35|108.63|108.23|108.75|108.35|108.63|108.23|13
1733246480000|2024-12-03 17:21:20|108.61|108.21|108.6|108.2|108.62|108.22|108.58|108.18|10
1733246490000|2024-12-03 17:21:30|108.61|108.21|108.56|108.16|108.65|108.25|108.53|108.13|11
1733246500000|2024-12-03 17:21:40|108.53|108.13|108.48|108.08|108.53|108.13|108.48|108.08|5
1733246510000|2024-12-03 17:21:50|108.41|108.01|108.27|107.87|108.41|108.01|108.27|107.87|6
1733246520000|2024-12-03 17:22:00|108.29|107.89|108.09|107.69|108.31|107.91|108.09|107.69|10
1733246530000|2024-12-03 17:22:10|107.98|107.58|107.96|107.56|107.98|107.58|107.92|107.52|7
1733246540000|2024-12-03 17:22:20|108.01|107.61|108.02|107.62|108.02|107.62|107.93|107.53|19
1733246550000|2024-12-03 17:22:30|108|107.6|108.01|107.61|108.01|107.61|107.93|107.53|11
1733246560000|2024-12-03 17:22:40|108|107.6|108.11|107.71|108.13|107.73|108|107.6|15
1733246570000|2024-12-03 17:22:50|108.14|107.74|108.35|107.95|108.38|107.98|108.14|107.74|17
1733246580000|2024-12-03 17:23:00|108.34|107.94|108.19|107.79|108.36|107.96|108.18|107.78|9
1733246590000|2024-12-03 17:23:10|108.18|107.78|108.19|107.79|108.2|107.8|108.13|107.73|12
1733246600000|2024-12-03 17:23:20|108.15|107.75|108.1|107.7|108.15|107.75|108.08|107.68|9
1733246610000|2024-12-03 17:23:30|108.07|107.67|107.98|107.58|108.07|107.67|107.93|107.53|9
1733246620000|2024-12-03 17:23:40|108|107.6|108.03|107.63|108.07|107.67|108|107.6|16
1733246630000|2024-12-03 17:23:50|108|107.6|107.93|107.53|108|107.6|107.93|107.53|6
1733246640000|2024-12-03 17:24:00|107.94|107.54|107.87|107.47|107.96|107.56|107.87|107.47|14
1733246650000|2024-12-03 17:24:10|107.88|107.48|107.84|107.44|107.89|107.49|107.84|107.44|9
1733246660000|2024-12-03 17:24:20|107.81|107.41|107.87|107.47|107.87|107.47|107.81|107.41|3
1733246670000|2024-12-03 17:24:30|107.79|107.39|107.79|107.39|107.82|107.42|107.78|107.38|6
1733246680000|2024-12-03 17:24:40|107.81|107.41|107.82|107.42|107.84|107.44|107.73|107.33|20
1733246690000|2024-12-03 17:24:50|107.83|107.43|107.79|107.39|107.83|107.43|107.78|107.38|9
1733246700000|2024-12-03 17:25:00|107.81|107.41|107.74|107.34|107.84|107.44|107.74|107.34|12
1733246710000|2024-12-03 17:25:10|107.7|107.3|107.71|107.31|107.71|107.31|107.65|107.25|14
1733246720000|2024-12-03 17:25:20|107.72|107.32|107.7|107.3|107.72|107.32|107.69|107.29|4
1733247000000|2024-12-03 17:30:00|108.19|107.79|108.28|107.88|108.3|107.9|108.18|107.78|20
1733247010000|2024-12-03 17:30:10|108.29|107.89|108.3|107.9|108.31|107.91|108.29|107.89|6
1733247020000|2024-12-03 17:30:20|108.28|107.88|108.29|107.89|108.3|107.9|108.28|107.88|8
1733247030000|2024-12-03 17:30:30|108.24|107.84|108.24|107.84|108.3|107.9|108.22|107.82|15
1733247040000|2024-12-03 17:30:40|108.28|107.88|108.47|108.07|108.51|108.11|108.28|107.88|20
1733247050000|2024-12-03 17:30:50|108.46|108.06|108.24|107.84|108.46|108.06|108.24|107.84|22
1733247060000|2024-12-03 17:31:00|108.23|107.83|108.19|107.79|108.23|107.83|108.02|107.62|24
1733247070000|2024-12-03 17:31:10|108.2|107.8|108.31|107.91|108.36|107.96|108.2|107.8|19
1733247080000|2024-12-03 17:31:20|108.32|107.92|108.39|107.99|108.4|108|108.29|107.89|19
1733247090000|2024-12-03 17:31:30|108.4|108|108.52|108.12|108.53|108.13|108.4|108|17
1733247100000|2024-12-03 17:31:40|108.53|108.13|108.67|108.27|108.67|108.27|108.53|108.13|7
1733247110000|2024-12-03 17:31:50|108.68|108.28|108.44|108.04|108.68|108.28|108.44|108.04|15
1733247120000|2024-12-03 17:32:00|108.43|108.03|108.52|108.12|108.54|108.14|108.4|108|20
1733247130000|2024-12-03 17:32:10|108.51|108.11|108.58|108.18|108.77|108.37|108.45|108.05|25
1733247140000|2024-12-03 17:32:20|108.6|108.2|108.77|108.37|108.77|108.37|108.59|108.19|21
1733247150000|2024-12-03 17:32:30|108.78|108.38|108.79|108.39|108.79|108.39|108.78|108.38|6
1733247160000|2024-12-03 17:32:40|108.83|108.43|108.94|108.54|109.01|108.61|108.83|108.43|15
1733247170000|2024-12-03 17:32:50|108.93|108.53|108.91|108.51|108.97|108.57|108.88|108.48|16
1733247180000|2024-12-03 17:33:00|108.9|108.5|108.76|108.36|108.92|108.52|108.76|108.36|27
1733247190000|2024-12-03 17:33:10|108.78|108.38|108.83|108.43|108.86|108.46|108.77|108.37|15
1733247200000|2024-12-03 17:33:20|108.86|108.46|108.83|108.43|108.93|108.53|108.82|108.42|22
1733247210000|2024-12-03 17:33:30|108.84|108.44|109.02|108.62|109.02|108.62|108.84|108.44|15
1733247220000|2024-12-03 17:33:40|108.94|108.54|108.94|108.54|108.96|108.56|108.92|108.52|15
1733247230000|2024-12-03 17:33:50|108.95|108.55|108.96|108.56|108.97|108.57|108.95|108.55|5
1733247240000|2024-12-03 17:34:00|108.97|108.57|109.02|108.62|109.08|108.68|108.97|108.57|14
1733247250000|2024-12-03 17:34:10|109.03|108.63|109|108.6|109.07|108.67|108.96|108.56|12
1733247260000|2024-12-03 17:34:20|108.99|108.59|108.98|108.58|108.99|108.59|108.91|108.51|16
1733247270000|2024-12-03 17:34:30|108.93|108.53|108.93|108.53|108.96|108.56|108.88|108.48|18
1733247280000|2024-12-03 17:34:40|108.92|108.52|108.93|108.53|108.93|108.53|108.91|108.51|4
1733247290000|2024-12-03 17:34:50|108.99|108.59|109.03|108.63|109.03|108.63|108.99|108.59|3
1733247300000|2024-12-03 17:35:00|109.04|108.64|108.94|108.54|109.04|108.64|108.94|108.54|15
1733247310000|2024-12-03 17:35:10|108.93|108.53|109.01|108.61|109.06|108.66|108.93|108.53|24
1733247320000|2024-12-03 17:35:20|108.99|108.59|109.2|108.8|109.2|108.8|108.99|108.59|15
1733247330000|2024-12-03 17:35:30|109.21|108.81|109.29|108.89|109.29|108.89|109.21|108.81|8
1733247340000|2024-12-03 17:35:40|109.27|108.87|109.27|108.87|109.27|108.87|109.27|108.87|1
1733247350000|2024-12-03 17:35:50|109.26|108.86|109.27|108.87|109.27|108.87|109.22|108.82|6
1733247360000|2024-12-03 17:36:00|109.28|108.88|109.29|108.89|109.29|108.89|109.28|108.88|2
1733247370000|2024-12-03 17:36:10|109.26|108.86|109.19|108.79|109.26|108.86|109.14|108.74|19
1733247380000|2024-12-03 17:36:20|109.2|108.8|109.2|108.8|109.24|108.84|109.2|108.8|15
1733247390000|2024-12-03 17:36:30|109.19|108.79|109.21|108.81|109.21|108.81|109.19|108.79|2
1733247400000|2024-12-03 17:36:40|109.25|108.85|109.29|108.89|109.29|108.89|109.25|108.85|2
1733247410000|2024-12-03 17:36:50|109.31|108.91|109.53|109.13|109.56|109.16|109.31|108.91|15
1733247420000|2024-12-03 17:37:00|109.52|109.12|109.64|109.24|109.64|109.24|109.51|109.11|11
1733247430000|2024-12-03 17:37:10|109.69|109.29|109.73|109.33|109.73|109.33|109.66|109.26|11
1733247440000|2024-12-03 17:37:20|109.75|109.35|109.83|109.43|109.83|109.43|109.75|109.35|6
1733247450000|2024-12-03 17:37:30|109.84|109.44|110.06|109.66|110.07|109.67|109.84|109.44|14
1733247460000|2024-12-03 17:37:40|110.08|109.68|110.1|109.7|110.11|109.71|110|109.6|16
1733247470000|2024-12-03 17:37:50|110.09|109.69|110.01|109.61|110.09|109.69|109.97|109.57|25
1733247480000|2024-12-03 17:38:00|110|109.6|110.06|109.66|110.06|109.66|109.91|109.51|18
1733247490000|2024-12-03 17:38:10|110.05|109.65|109.98|109.58|110.05|109.65|109.97|109.57|12
1733247500000|2024-12-03 17:38:20|109.95|109.55|109.92|109.52|109.95|109.55|109.79|109.39|20
1733247510000|2024-12-03 17:38:30|109.91|109.51|110.01|109.61|110.01|109.61|109.83|109.43|21
1733247520000|2024-12-03 17:38:40|110.02|109.62|110|109.6|110.04|109.64|110|109.6|7
1733247530000|2024-12-03 17:38:50|109.99|109.59|109.97|109.57|110.01|109.61|109.97|109.57|13
1733247540000|2024-12-03 17:39:00|109.96|109.56|110.01|109.61|110.04|109.64|109.94|109.54|18
1733247550000|2024-12-03 17:39:10|110|109.6|110.13|109.73|110.14|109.74|109.96|109.56|15
1733247560000|2024-12-03 17:39:20|110.14|109.74|110.2|109.8|110.2|109.8|110.13|109.73|7
1733247570000|2024-12-03 17:39:30|110.21|109.81|110.36|109.96|110.49|110.09|110.21|109.81|18
1733247580000|2024-12-03 17:39:40|110.37|109.97|110.46|110.06|110.5|110.1|110.37|109.97|13
1733247590000|2024-12-03 17:39:50|110.49|110.09|110.48|110.08|110.49|110.09|110.38|109.98|17
1733247600000|2024-12-03 17:40:00|110.5|110.1|110.53|110.13|110.53|110.13|110.47|110.07|12
1733247610000|2024-12-03 17:40:10|110.54|110.14|110.6|110.2|110.6|110.2|110.54|110.14|7
1733247620000|2024-12-03 17:40:20|110.61|110.21|110.79|110.39|110.79|110.39|110.61|110.21|13
1733247630000|2024-12-03 17:40:30|110.76|110.36|110.87|110.47|110.87|110.47|110.76|110.36|21
1733247640000|2024-12-03 17:40:40|110.88|110.48|110.88|110.48|110.88|110.48|110.88|110.48|1
1733247650000|2024-12-03 17:40:50|110.97|110.57|110.93|110.53|111|110.6|110.91|110.51|13
1733247660000|2024-12-03 17:41:00|110.96|110.56|110.83|110.43|110.96|110.56|110.8|110.4|25
1733247670000|2024-12-03 17:41:10|110.84|110.44|110.96|110.56|110.96|110.56|110.84|110.44|18
1733247680000|2024-12-03 17:41:20|110.95|110.55|110.8|110.4|110.98|110.58|110.8|110.4|17
1733247690000|2024-12-03 17:41:30|110.81|110.41|110.68|110.28|110.89|110.49|110.68|110.28|18
1733247700000|2024-12-03 17:41:40|110.67|110.27|110.63|110.23|110.77|110.37|110.58|110.18|15
1733247710000|2024-12-03 17:41:50|110.64|110.24|110.66|110.26|110.66|110.26|110.57|110.17|22
1733247720000|2024-12-03 17:42:00|110.67|110.27|110.68|110.28|110.69|110.29|110.66|110.26|13
1733247730000|2024-12-03 17:42:10|110.7|110.3|110.73|110.33|110.73|110.33|110.7|110.3|4
1733247740000|2024-12-03 17:42:20|110.83|110.43|110.82|110.42|110.84|110.44|110.76|110.36|10
1733247750000|2024-12-03 17:42:30|110.81|110.41|110.91|110.51|110.91|110.51|110.81|110.41|13
1733247760000|2024-12-03 17:42:40|110.92|110.52|111.03|110.63|111.03|110.63|110.92|110.52|5
1733247770000|2024-12-03 17:42:50|111.04|110.64|111.09|110.69|111.21|110.81|111|110.6|23
1733247780000|2024-12-03 17:43:00|111.08|110.68|111.09|110.69|111.09|110.69|111.06|110.66|11
1733247790000|2024-12-03 17:43:10|111.08|110.68|111.06|110.66|111.08|110.68|111.06|110.66|3
1733247800000|2024-12-03 17:43:20|111.03|110.63|110.93|110.53|111.03|110.63|110.86|110.46|13
1733247810000|2024-12-03 17:43:30|110.91|110.51|110.96|110.56|110.99|110.59|110.9|110.5|15
1733247820000|2024-12-03 17:43:40|110.94|110.54|110.99|110.59|111.02|110.62|110.89|110.49|25
1733247830000|2024-12-03 17:43:50|111|110.6|111.01|110.61|111.03|110.63|110.96|110.56|12
1733247840000|2024-12-03 17:44:00|111|110.6|111.09|110.69|111.1|110.7|111|110.6|10
1733247850000|2024-12-03 17:44:10|111.07|110.67|110.9|110.5|111.07|110.67|110.89|110.49|14
1733247860000|2024-12-03 17:44:20|110.91|110.51|110.81|110.41|110.91|110.51|110.78|110.38|19
1733247870000|2024-12-03 17:44:30|110.79|110.39|110.84|110.44|110.91|110.51|110.79|110.39|19
1733247880000|2024-12-03 17:44:40|110.83|110.43|110.82|110.42|110.84|110.44|110.77|110.37|16
1733247890000|2024-12-03 17:44:50|110.83|110.43|110.77|110.37|110.83|110.43|110.77|110.37|14
1733247900000|2024-12-03 17:45:00|110.81|110.41|110.78|110.38|110.86|110.46|110.77|110.37|15
1733247910000|2024-12-03 17:45:10|110.8|110.4|110.56|110.16|110.82|110.42|110.56|110.16|21
1733247920000|2024-12-03 17:45:20|110.57|110.17|110.64|110.24|110.65|110.25|110.49|110.09|24
1733247930000|2024-12-03 17:45:30|110.65|110.25|110.75|110.35|110.83|110.43|110.65|110.25|20
1733247940000|2024-12-03 17:45:40|110.72|110.32|110.62|110.22|110.78|110.38|110.6|110.2|18
1733247950000|2024-12-03 17:45:50|110.65|110.25|110.73|110.33|110.73|110.33|110.65|110.25|17
1733247960000|2024-12-03 17:46:00|110.7|110.3|110.79|110.39|110.8|110.4|110.66|110.26|23
1733247970000|2024-12-03 17:46:10|110.78|110.38|110.79|110.39|110.81|110.41|110.74|110.34|19
1733247980000|2024-12-03 17:46:20|110.78|110.38|110.75|110.35|110.78|110.38|110.64|110.24|19
1733247990000|2024-12-03 17:46:30|110.74|110.34|110.86|110.46|110.88|110.48|110.72|110.32|13
1733248000000|2024-12-03 17:46:40|110.87|110.47|110.85|110.45|110.89|110.49|110.84|110.44|9
1733248010000|2024-12-03 17:46:50|110.84|110.44|110.85|110.45|110.85|110.45|110.84|110.44|4
1733248020000|2024-12-03 17:47:00|110.82|110.42|110.81|110.41|110.83|110.43|110.77|110.37|10
1733248030000|2024-12-03 17:47:10|110.83|110.43|111.1|110.7|111.1|110.7|110.8|110.4|18
1733248040000|2024-12-03 17:47:20|111.13|110.73|110.99|110.59|111.13|110.73|110.99|110.59|14
1733248050000|2024-12-03 17:47:30|110.98|110.58|110.85|110.45|110.98|110.58|110.76|110.36|22
1733248060000|2024-12-03 17:47:40|110.84|110.44|110.68|110.28|110.87|110.47|110.66|110.26|24
1733248070000|2024-12-03 17:47:50|110.67|110.27|110.66|110.26|110.71|110.31|110.65|110.25|14
1733248080000|2024-12-03 17:48:00|110.67|110.27|110.76|110.36|110.76|110.36|110.67|110.27|17
1733248090000|2024-12-03 17:48:10|110.77|110.37|110.79|110.39|110.81|110.41|110.77|110.37|11
1733248100000|2024-12-03 17:48:20|110.77|110.37|111.05|110.65|111.05|110.65|110.77|110.37|13
1733248110000|2024-12-03 17:48:30|111.04|110.64|111.05|110.65|111.08|110.68|111.04|110.64|18
1733248120000|2024-12-03 17:48:40|111.08|110.68|111.1|110.7|111.1|110.7|111.06|110.66|15
1733248130000|2024-12-03 17:48:50|111.11|110.71|111.24|110.84|111.24|110.84|111.11|110.71|8
1733248140000|2024-12-03 17:49:00|111.21|110.81|111.13|110.73|111.21|110.81|111.09|110.69|11
1733248150000|2024-12-03 17:49:10|111.12|110.72|111.43|111.03|111.56|111.16|111.01|110.61|25
1733248160000|2024-12-03 17:49:20|111.42|111.02|111.44|111.04|111.46|111.06|111.4|111|16
1733248170000|2024-12-03 17:49:30|111.45|111.05|111.34|110.94|111.45|111.05|111.34|110.94|19
1733248180000|2024-12-03 17:49:40|111.33|110.93|111.35|110.95|111.42|111.02|111.32|110.92|15
1733248190000|2024-12-03 17:49:50|111.34|110.94|111.28|110.88|111.34|110.94|111.26|110.86|12
1733248200000|2024-12-03 17:50:00|111.27|110.87|111.28|110.88|111.29|110.89|111.23|110.83|20
1733248210000|2024-12-03 17:50:10|111.29|110.89|111.45|111.05|111.47|111.07|111.18|110.78|26
1733248220000|2024-12-03 17:50:20|111.43|111.03|111.38|110.98|111.47|111.07|111.38|110.98|15
1733248230000|2024-12-03 17:50:30|111.39|110.99|111.37|110.97|111.49|111.09|111.36|110.96|21
1733248240000|2024-12-03 17:50:40|111.36|110.96|111.31|110.91|111.39|110.99|111.28|110.88|17
1733248250000|2024-12-03 17:50:50|111.3|110.9|111.24|110.84|111.33|110.93|111.21|110.81|22
1733248260000|2024-12-03 17:51:00|111.25|110.85|111.26|110.86|111.28|110.88|111.25|110.85|7
1733248270000|2024-12-03 17:51:10|111.27|110.87|111.31|110.91|111.34|110.94|111.27|110.87|21
1733248280000|2024-12-03 17:51:20|111.32|110.92|111.36|110.96|111.4|111|111.32|110.92|8
1733248290000|2024-12-03 17:51:30|111.35|110.95|111.35|110.95|111.35|110.95|111.29|110.89|14
1733248300000|2024-12-03 17:51:40|111.36|110.96|111.36|110.96|111.37|110.97|111.29|110.89|14
1733248310000|2024-12-03 17:51:50|111.35|110.95|111.34|110.94|111.41|111.01|111.33|110.93|19
1733248320000|2024-12-03 17:52:00|111.33|110.93|111.28|110.88|111.42|111.02|111.28|110.88|16
1733248330000|2024-12-03 17:52:10|111.29|110.89|111.28|110.88|111.35|110.95|111.27|110.87|20
1733248340000|2024-12-03 17:52:20|111.27|110.87|111.2|110.8|111.27|110.87|111.12|110.72|25
1733248350000|2024-12-03 17:52:30|111.21|110.81|111.24|110.84|111.31|110.91|111.21|110.81|19
1733248360000|2024-12-03 17:52:40|111.23|110.83|111.28|110.88|111.28|110.88|111.22|110.82|9
1733248370000|2024-12-03 17:52:50|111.24|110.84|111.21|110.81|111.27|110.87|111.21|110.81|7
1733248380000|2024-12-03 17:53:00|111.24|110.84|111.1|110.7|111.26|110.86|111.1|110.7|15
1733248390000|2024-12-03 17:53:10|111.07|110.67|111.11|110.71|111.12|110.72|111.06|110.66|12
1733248400000|2024-12-03 17:53:20|111.1|110.7|111.16|110.76|111.16|110.76|111.08|110.68|8
1733248410000|2024-12-03 17:53:30|111.15|110.75|111.06|110.66|111.15|110.75|111.06|110.66|13
1733248420000|2024-12-03 17:53:40|111.05|110.65|111.04|110.64|111.05|110.65|110.99|110.59|9
1733248430000|2024-12-03 17:53:50|111.05|110.65|110.99|110.59|111.06|110.66|110.99|110.59|16
1733248440000|2024-12-03 17:54:00|111|110.6|110.99|110.59|111.05|110.65|110.99|110.59|14
1733248450000|2024-12-03 17:54:10|110.98|110.58|111.01|110.61|111.05|110.65|110.95|110.55|20
1733248460000|2024-12-03 17:54:20|111|110.6|111.02|110.62|111.03|110.63|110.99|110.59|14
1733248470000|2024-12-03 17:54:30|111.01|110.61|110.96|110.56|111.01|110.61|110.96|110.56|7
1733248480000|2024-12-03 17:54:40|110.95|110.55|110.94|110.54|110.95|110.55|110.89|110.49|18
1733248490000|2024-12-03 17:54:50|110.95|110.55|110.87|110.47|110.97|110.57|110.87|110.47|13
1733248500000|2024-12-03 17:55:00|110.88|110.48|110.89|110.49|110.91|110.51|110.86|110.46|10
1733248510000|2024-12-03 17:55:10|110.88|110.48|110.8|110.4|110.88|110.48|110.74|110.34|16
1733248520000|2024-12-03 17:55:20|110.81|110.41|110.84|110.44|110.87|110.47|110.79|110.39|16
1733248530000|2024-12-03 17:55:30|110.85|110.45|110.95|110.55|110.98|110.58|110.85|110.45|14
1733248540000|2024-12-03 17:55:40|110.99|110.59|110.98|110.58|111.03|110.63|110.98|110.58|10
1733248550000|2024-12-03 17:55:50|110.96|110.56|111|110.6|111|110.6|110.94|110.54|17
1733248560000|2024-12-03 17:56:00|111.01|110.61|110.91|110.51|111.02|110.62|110.91|110.51|14
1733248570000|2024-12-03 17:56:10|110.9|110.5|110.86|110.46|110.96|110.56|110.86|110.46|10
1733248580000|2024-12-03 17:56:20|110.85|110.45|110.96|110.56|110.96|110.56|110.85|110.45|18
1733248590000|2024-12-03 17:56:30|110.98|110.58|111.03|110.63|111.03|110.63|110.95|110.55|13
1733248600000|2024-12-03 17:56:40|111.02|110.62|110.95|110.55|111.02|110.62|110.95|110.55|6
1733248610000|2024-12-03 17:56:50|110.96|110.56|110.99|110.59|111|110.6|110.94|110.54|15
1733248620000|2024-12-03 17:57:00|111|110.6|111.08|110.68|111.08|110.68|110.97|110.57|19
1733248630000|2024-12-03 17:57:10|111.07|110.67|111.09|110.69|111.09|110.69|111.04|110.64|13
1733248640000|2024-12-03 17:57:20|111.13|110.73|111.1|110.7|111.13|110.73|111.06|110.66|16
1733248650000|2024-12-03 17:57:30|111.09|110.69|110.92|110.52|111.1|110.7|110.91|110.51|17
1733248660000|2024-12-03 17:57:40|110.99|110.59|110.92|110.52|110.99|110.59|110.86|110.46|17
1733248670000|2024-12-03 17:57:50|110.91|110.51|110.94|110.54|110.96|110.56|110.88|110.48|13
1733248680000|2024-12-03 17:58:00|110.92|110.52|110.84|110.44|110.94|110.54|110.82|110.42|16
1733248690000|2024-12-03 17:58:10|110.85|110.45|110.91|110.51|110.92|110.52|110.84|110.44|10
1733248700000|2024-12-03 17:58:20|110.92|110.52|110.91|110.51|110.93|110.53|110.9|110.5|5
1733248710000|2024-12-03 17:58:30|110.92|110.52|110.93|110.53|110.93|110.53|110.92|110.52|2
1733248720000|2024-12-03 17:58:40|110.92|110.52|111.02|110.62|111.02|110.62|110.92|110.52|6
1733248730000|2024-12-03 17:58:50|111.01|110.61|110.98|110.58|111.01|110.61|110.98|110.58|5
1733248740000|2024-12-03 17:59:00|111|110.6|111.02|110.62|111.02|110.62|110.96|110.56|15
1733248750000|2024-12-03 17:59:10|111.01|110.61|111.05|110.65|111.09|110.69|111.01|110.61|13
1733248760000|2024-12-03 17:59:20|111.08|110.68|111.17|110.77|111.17|110.77|111.08|110.68|7
1733248780000|2024-12-03 17:59:40|111.15|110.75|111.14|110.74|111.16|110.76|111.08|110.68|11
1733248790000|2024-12-03 17:59:50|111.13|110.73|111.12|110.72|111.13|110.73|111.11|110.71|8
1733248950000|2024-12-03 18:02:30|110.77|110.37|110.63|110.23|110.77|110.37|110.59|110.19|5
1733248960000|2024-12-03 18:02:40|110.67|110.27|110.71|110.31|110.71|110.31|110.65|110.25|6
1733248970000|2024-12-03 18:02:50|110.7|110.3|110.97|110.57|111.02|110.62|110.7|110.3|12
1733248980000|2024-12-03 18:03:00|110.98|110.58|111.03|110.63|111.05|110.65|110.96|110.56|18
1733248990000|2024-12-03 18:03:10|111.04|110.64|110.83|110.43|111.07|110.67|110.83|110.43|13
1733249000000|2024-12-03 18:03:20|110.82|110.42|110.89|110.49|110.94|110.54|110.82|110.42|19
1733249010000|2024-12-03 18:03:30|110.88|110.48|110.8|110.4|110.9|110.5|110.79|110.39|10
1733249020000|2024-12-03 18:03:40|110.81|110.41|110.85|110.45|110.87|110.47|110.81|110.41|10
1733249030000|2024-12-03 18:03:50|110.86|110.46|110.82|110.42|110.91|110.51|110.79|110.39|13
1733249040000|2024-12-03 18:04:00|110.83|110.43|111.08|110.68|111.08|110.68|110.83|110.43|15
1733249050000|2024-12-03 18:04:10|111.09|110.69|110.98|110.58|111.09|110.69|110.97|110.57|12
1733249060000|2024-12-03 18:04:20|110.97|110.57|110.95|110.55|110.99|110.59|110.94|110.54|8
1733249070000|2024-12-03 18:04:30|110.96|110.56|110.87|110.47|110.99|110.59|110.86|110.46|11
1733249080000|2024-12-03 18:04:40|110.89|110.49|110.88|110.48|110.9|110.5|110.88|110.48|8
1733249090000|2024-12-03 18:04:50|110.89|110.49|110.92|110.52|110.94|110.54|110.89|110.49|8
1733249100000|2024-12-03 18:05:00|110.93|110.53|111|110.6|111.01|110.61|110.93|110.53|19
1733249110000|2024-12-03 18:05:10|111.04|110.64|111.02|110.62|111.05|110.65|111.01|110.61|10
1733249120000|2024-12-03 18:05:20|110.95|110.55|111.03|110.63|111.03|110.63|110.92|110.52|21
1733249130000|2024-12-03 18:05:30|111.01|110.61|110.94|110.54|111.03|110.63|110.94|110.54|15
1733249140000|2024-12-03 18:05:40|110.95|110.55|110.92|110.52|110.97|110.57|110.91|110.51|9
1733249150000|2024-12-03 18:05:50|110.93|110.53|110.94|110.54|110.94|110.54|110.93|110.53|4
1733249160000|2024-12-03 18:06:00|110.95|110.55|111.15|110.75|111.18|110.78|110.95|110.55|18
1733249170000|2024-12-03 18:06:10|111.12|110.72|111.03|110.63|111.12|110.72|111.01|110.61|10
1733249180000|2024-12-03 18:06:20|111.01|110.61|111.08|110.68|111.1|110.7|111.01|110.61|15
1733249190000|2024-12-03 18:06:30|111.09|110.69|111.09|110.69|111.1|110.7|111.08|110.68|8
1733249200000|2024-12-03 18:06:40|111.08|110.68|110.75|110.35|111.08|110.68|110.75|110.35|12
1733249210000|2024-12-03 18:06:50|110.73|110.33|110.78|110.38|110.78|110.38|110.65|110.25|13
1733249220000|2024-12-03 18:07:00|110.79|110.39|110.72|110.32|110.87|110.47|110.64|110.24|23
1733249230000|2024-12-03 18:07:10|110.73|110.33|110.72|110.32|110.77|110.37|110.72|110.32|17
1733249240000|2024-12-03 18:07:20|110.74|110.34|110.74|110.34|110.82|110.42|110.74|110.34|12
1733249250000|2024-12-03 18:07:30|110.73|110.33|110.44|110.04|110.73|110.33|110.44|110.04|11
1733249260000|2024-12-03 18:07:40|110.46|110.06|110.27|109.87|110.46|110.06|110.27|109.87|16
1733249270000|2024-12-03 18:07:50|110.28|109.88|110.33|109.93|110.34|109.94|110.28|109.88|8
1733249280000|2024-12-03 18:08:00|110.32|109.92|110.28|109.88|110.32|109.92|110.27|109.87|14
1733249290000|2024-12-03 18:08:10|110.27|109.87|110.34|109.94|110.34|109.94|110.27|109.87|8
1733249300000|2024-12-03 18:08:20|110.35|109.95|110.34|109.94|110.39|109.99|110.32|109.92|12
1733249310000|2024-12-03 18:08:30|110.36|109.96|110.36|109.96|110.38|109.98|110.34|109.94|10
1733249320000|2024-12-03 18:08:40|110.37|109.97|110.43|110.03|110.44|110.04|110.37|109.97|10
1733249330000|2024-12-03 18:08:50|110.46|110.06|110.4|110|110.48|110.08|110.39|109.99|12
1733249340000|2024-12-03 18:09:00|110.42|110.02|110.43|110.03|110.47|110.07|110.39|109.99|18
1733249350000|2024-12-03 18:09:10|110.42|110.02|110.38|109.98|110.43|110.03|110.38|109.98|7
1733249360000|2024-12-03 18:09:20|110.41|110.01|110.45|110.05|110.46|110.06|110.39|109.99|10
1733249370000|2024-12-03 18:09:30|110.46|110.06|110.48|110.08|110.52|110.12|110.46|110.06|13
1733249380000|2024-12-03 18:09:40|110.47|110.07|110.41|110.01|110.47|110.07|110.34|109.94|10
1733249390000|2024-12-03 18:09:50|110.4|110|110.38|109.98|110.4|110|110.38|109.98|5
1733249400000|2024-12-03 18:10:00|110.37|109.97|110.39|109.99|110.41|110.01|110.37|109.97|9
1733249410000|2024-12-03 18:10:10|110.36|109.96|110.33|109.93|110.37|109.97|110.32|109.92|10
1733249420000|2024-12-03 18:10:20|110.32|109.92|110.36|109.96|110.39|109.99|110.32|109.92|13
1733249430000|2024-12-03 18:10:30|110.38|109.98|110.37|109.97|110.49|110.09|110.37|109.97|13
1733249440000|2024-12-03 18:10:40|110.35|109.95|110.33|109.93|110.36|109.96|110.32|109.92|9
1733249450000|2024-12-03 18:10:50|110.32|109.92|110.33|109.93|110.33|109.93|110.32|109.92|2
1733249460000|2024-12-03 18:11:00|110.36|109.96|110.54|110.14|110.55|110.15|110.34|109.94|19
1733249470000|2024-12-03 18:11:10|110.53|110.13|110.43|110.03|110.53|110.13|110.39|109.99|13
1733249480000|2024-12-03 18:11:20|110.45|110.05|110.47|110.07|110.48|110.08|110.45|110.05|7
1733249490000|2024-12-03 18:11:30|110.46|110.06|110.45|110.05|110.48|110.08|110.45|110.05|5
1733249500000|2024-12-03 18:11:40|110.46|110.06|110.54|110.14|110.54|110.14|110.46|110.06|14
1733249510000|2024-12-03 18:11:50|110.55|110.15|110.55|110.15|110.65|110.25|110.55|110.15|8
1733249520000|2024-12-03 18:12:00|110.49|110.09|110.51|110.11|110.52|110.12|110.45|110.05|16
1733249530000|2024-12-03 18:12:10|110.5|110.1|110.49|110.09|110.55|110.15|110.49|110.09|16
1733249540000|2024-12-03 18:12:20|110.48|110.08|110.48|110.08|110.49|110.09|110.48|110.08|9
1733249550000|2024-12-03 18:12:30|110.47|110.07|110.45|110.05|110.47|110.07|110.44|110.04|10
1733249560000|2024-12-03 18:12:40|110.44|110.04|110.42|110.02|110.45|110.05|110.42|110.02|9
1733249570000|2024-12-03 18:12:50|110.38|109.98|110.14|109.74|110.38|109.98|110.14|109.74|12
1733249580000|2024-12-03 18:13:00|110.15|109.75|110.24|109.84|110.24|109.84|110.14|109.74|13
1733249590000|2024-12-03 18:13:10|110.22|109.82|110.17|109.77|110.22|109.82|110.17|109.77|14
1733249600000|2024-12-03 18:13:20|110.15|109.75|110.2|109.8|110.21|109.81|110.09|109.69|20
1733249610000|2024-12-03 18:13:30|110.16|109.76|110.19|109.79|110.22|109.82|110.16|109.76|14
1733249620000|2024-12-03 18:13:40|110.2|109.8|110.16|109.76|110.32|109.92|110.13|109.73|12
1733249630000|2024-12-03 18:13:50|110.18|109.78|110.25|109.85|110.25|109.85|110.18|109.78|8
1733249640000|2024-12-03 18:14:00|110.26|109.86|110.34|109.94|110.36|109.96|110.26|109.86|10
1733249650000|2024-12-03 18:14:10|110.33|109.93|110.44|110.04|110.44|110.04|110.33|109.93|16
1733249660000|2024-12-03 18:14:20|110.43|110.03|110.47|110.07|110.48|110.08|110.27|109.87|22
1733249670000|2024-12-03 18:14:30|110.48|110.08|110.59|110.19|110.6|110.2|110.47|110.07|12
1733249680000|2024-12-03 18:14:40|110.6|110.2|110.55|110.15|110.6|110.2|110.5|110.1|16
1733249690000|2024-12-03 18:14:50|110.54|110.14|110.44|110.04|110.54|110.14|110.44|110.04|20
1733249700000|2024-12-03 18:15:00|110.45|110.05|110.43|110.03|110.47|110.07|110.39|109.99|20
1733249710000|2024-12-03 18:15:10|110.42|110.02|110.37|109.97|110.43|110.03|110.37|109.97|15
1733249720000|2024-12-03 18:15:20|110.34|109.94|110.37|109.97|110.37|109.97|110.28|109.88|16
1733249730000|2024-12-03 18:15:30|110.38|109.98|110.27|109.87|110.39|109.99|110.23|109.83|26
1733249740000|2024-12-03 18:15:40|110.3|109.9|110.28|109.88|110.31|109.91|110.28|109.88|7
1733249750000|2024-12-03 18:15:50|110.26|109.86|110.2|109.8|110.26|109.86|110.2|109.8|6
1733249760000|2024-12-03 18:16:00|110.19|109.79|110.16|109.76|110.23|109.83|110.16|109.76|23
1733249770000|2024-12-03 18:16:10|110.17|109.77|110.11|109.71|110.17|109.77|110.07|109.67|15
1733249780000|2024-12-03 18:16:20|110.12|109.72|110.02|109.62|110.26|109.86|109.96|109.56|26
1733249790000|2024-12-03 18:16:30|110.01|109.61|110.02|109.62|110.05|109.65|110.01|109.61|15
1733249800000|2024-12-03 18:16:40|110.01|109.61|110.15|109.75|110.15|109.75|110.01|109.61|10
1733249810000|2024-12-03 18:16:50|110.14|109.74|110.21|109.81|110.21|109.81|110.13|109.73|16
1733249820000|2024-12-03 18:17:00|110.22|109.82|110.18|109.78|110.24|109.84|110.18|109.78|15
1733249830000|2024-12-03 18:17:10|110.17|109.77|110.15|109.75|110.23|109.83|110.13|109.73|18
1733249840000|2024-12-03 18:17:20|110.18|109.78|110.33|109.93|110.35|109.95|110.18|109.78|18
1733249850000|2024-12-03 18:17:30|110.34|109.94|110.36|109.96|110.37|109.97|110.33|109.93|10
1733249860000|2024-12-03 18:17:40|110.35|109.95|110.32|109.92|110.35|109.95|110.23|109.83|15
1733249870000|2024-12-03 18:17:50|110.33|109.93|110.31|109.91|110.38|109.98|110.31|109.91|13
1733249880000|2024-12-03 18:18:00|110.32|109.92|110.35|109.95|110.36|109.96|110.29|109.89|14
1733249890000|2024-12-03 18:18:10|110.34|109.94|110.16|109.76|110.38|109.98|110.16|109.76|14
1733249900000|2024-12-03 18:18:20|110.18|109.78|110.19|109.79|110.19|109.79|110.15|109.75|14
1733249910000|2024-12-03 18:18:30|110.18|109.78|110.22|109.82|110.22|109.82|110.18|109.78|6
1733249920000|2024-12-03 18:18:40|110.21|109.81|110.15|109.75|110.23|109.83|110.14|109.74|7
1733249930000|2024-12-03 18:18:50|110.16|109.76|110.19|109.79|110.24|109.84|110.16|109.76|21
1733249940000|2024-12-03 18:19:00|110.2|109.8|110.27|109.87|110.27|109.87|110.2|109.8|13
1733249950000|2024-12-03 18:19:10|110.28|109.88|110.36|109.96|110.37|109.97|110.27|109.87|14
1733249960000|2024-12-03 18:19:20|110.37|109.97|110.27|109.87|110.37|109.97|110.27|109.87|11
1733249970000|2024-12-03 18:19:30|110.25|109.85|110.27|109.87|110.32|109.92|110.24|109.84|16
1733249980000|2024-12-03 18:19:40|110.26|109.86|110.24|109.84|110.27|109.87|110.17|109.77|21
1733249990000|2024-12-03 18:19:50|110.25|109.85|110.15|109.75|110.27|109.87|110.14|109.74|15
1733250000000|2024-12-03 18:20:00|110.14|109.74|110.18|109.78|110.18|109.78|110.09|109.69|17
1733250010000|2024-12-03 18:20:10|110.19|109.79|110.3|109.9|110.31|109.91|110.18|109.78|20
1733250020000|2024-12-03 18:20:20|110.31|109.91|110.57|110.17|110.59|110.19|110.31|109.91|21
1733250030000|2024-12-03 18:20:30|110.58|110.18|110.44|110.04|110.58|110.18|110.44|110.04|15
1733250040000|2024-12-03 18:20:40|110.43|110.03|110.27|109.87|110.46|110.06|110.27|109.87|15
1733250050000|2024-12-03 18:20:50|110.28|109.88|110.1|109.7|110.28|109.88|110.1|109.7|22
1733250060000|2024-12-03 18:21:00|110.12|109.72|110.25|109.85|110.27|109.87|110.12|109.72|23
1733250070000|2024-12-03 18:21:10|110.27|109.87|110.2|109.8|110.28|109.88|110.18|109.78|24
1733250080000|2024-12-03 18:21:20|110.21|109.81|110.27|109.87|110.28|109.88|110.21|109.81|18
1733250090000|2024-12-03 18:21:30|110.26|109.86|110.28|109.88|110.28|109.88|110.25|109.85|16
1733250100000|2024-12-03 18:21:40|110.27|109.87|110.28|109.88|110.29|109.89|110.26|109.86|13
1733250110000|2024-12-03 18:21:50|110.27|109.87|110.29|109.89|110.29|109.89|110.19|109.79|18
1733250120000|2024-12-03 18:22:00|110.28|109.88|110.28|109.88|110.29|109.89|110.25|109.85|9
1733250130000|2024-12-03 18:22:10|110.29|109.89|110.3|109.9|110.32|109.92|110.26|109.86|21
1733250140000|2024-12-03 18:22:20|110.29|109.89|110.27|109.87|110.29|109.89|110.26|109.86|14
1733250150000|2024-12-03 18:22:30|110.28|109.88|110.24|109.84|110.28|109.88|110.2|109.8|18
1733250160000|2024-12-03 18:22:40|110.23|109.83|110.29|109.89|110.29|109.89|110.23|109.83|9
1733250170000|2024-12-03 18:22:50|110.28|109.88|110.4|110|110.43|110.03|110.28|109.88|18
1733250180000|2024-12-03 18:23:00|110.39|109.99|110.39|109.99|110.45|110.05|110.39|109.99|19
1733250190000|2024-12-03 18:23:10|110.38|109.98|110.38|109.98|110.38|109.98|110.32|109.92|15
1733250200000|2024-12-03 18:23:20|110.37|109.97|110.47|110.07|110.47|110.07|110.37|109.97|23
1733250210000|2024-12-03 18:23:30|110.48|110.08|110.54|110.14|110.54|110.14|110.45|110.05|17
1733250220000|2024-12-03 18:23:40|110.53|110.13|110.5|110.1|110.53|110.13|110.41|110.01|22
1733250230000|2024-12-03 18:23:50|110.51|110.11|110.53|110.13|110.56|110.16|110.5|110.1|21
1733250240000|2024-12-03 18:24:00|110.54|110.14|110.55|110.15|110.56|110.16|110.5|110.1|14
1733250250000|2024-12-03 18:24:10|110.56|110.16|110.55|110.15|110.59|110.19|110.54|110.14|13
1733250260000|2024-12-03 18:24:20|110.54|110.14|110.49|110.09|110.54|110.14|110.49|110.09|16
1733250270000|2024-12-03 18:24:30|110.52|110.12|110.46|110.06|110.52|110.12|110.43|110.03|12
1733250280000|2024-12-03 18:24:40|110.48|110.08|110.44|110.04|110.5|110.1|110.41|110.01|21
1733250290000|2024-12-03 18:24:50|110.43|110.03|110.3|109.9|110.46|110.06|110.29|109.89|19
1733250300000|2024-12-03 18:25:00|110.31|109.91|110.42|110.02|110.43|110.03|110.31|109.91|20
1733250310000|2024-12-03 18:25:10|110.43|110.03|110.31|109.91|110.46|110.06|110.3|109.9|22
1733250320000|2024-12-03 18:25:20|110.33|109.93|110.29|109.89|110.34|109.94|110.26|109.86|18
1733250330000|2024-12-03 18:25:30|110.3|109.9|110.36|109.96|110.36|109.96|110.29|109.89|20
1733250340000|2024-12-03 18:25:40|110.35|109.95|110.31|109.91|110.36|109.96|110.27|109.87|13
1733250350000|2024-12-03 18:25:50|110.32|109.92|110.41|110.01|110.41|110.01|110.3|109.9|19
1733250360000|2024-12-03 18:26:00|110.42|110.02|110.39|109.99|110.43|110.03|110.39|109.99|18
1733250370000|2024-12-03 18:26:10|110.4|110|110.41|110.01|110.51|110.11|110.4|110|17
1733250380000|2024-12-03 18:26:20|110.4|110|110.42|110.02|110.45|110.05|110.4|110|18
1733250390000|2024-12-03 18:26:30|110.41|110.01|110.35|109.95|110.41|110.01|110.34|109.94|11
1733250400000|2024-12-03 18:26:40|110.37|109.97|110.43|110.03|110.47|110.07|110.37|109.97|16
1733250410000|2024-12-03 18:26:50|110.45|110.05|110.43|110.03|110.49|110.09|110.43|110.03|7
1733250420000|2024-12-03 18:27:00|110.45|110.05|110.39|109.99|110.45|110.05|110.37|109.97|20
1733250430000|2024-12-03 18:27:10|110.4|110|110.37|109.97|110.4|110|110.35|109.95|17
1733250440000|2024-12-03 18:27:20|110.36|109.96|110.34|109.94|110.37|109.97|110.33|109.93|17
1733250450000|2024-12-03 18:27:30|110.35|109.95|110.46|110.06|110.47|110.07|110.35|109.95|20
1733250460000|2024-12-03 18:27:40|110.47|110.07|110.6|110.2|110.66|110.26|110.47|110.07|23
1733250470000|2024-12-03 18:27:50|110.59|110.19|110.48|110.08|110.6|110.2|110.45|110.05|19
1733250480000|2024-12-03 18:28:00|110.47|110.07|110.44|110.04|110.48|110.08|110.35|109.95|16
1733250490000|2024-12-03 18:28:10|110.43|110.03|110.41|110.01|110.44|110.04|110.41|110.01|6
1733250500000|2024-12-03 18:28:20|110.39|109.99|110.4|110|110.43|110.03|110.39|109.99|11
1733250510000|2024-12-03 18:28:30|110.39|109.99|110.42|110.02|110.44|110.04|110.39|109.99|13
1733250520000|2024-12-03 18:28:40|110.43|110.03|110.5|110.1|110.5|110.1|110.43|110.03|10
1733250540000|2024-12-03 18:29:00|110.49|110.09|110.54|110.14|110.54|110.14|110.48|110.08|6
1733250550000|2024-12-03 18:29:10|110.56|110.16|110.51|110.11|110.56|110.16|110.5|110.1|14
1733250560000|2024-12-03 18:29:20|110.52|110.12|110.54|110.14|110.56|110.16|110.51|110.11|11
1733250570000|2024-12-03 18:29:30|110.53|110.13|110.52|110.12|110.55|110.15|110.51|110.11|12
1733250580000|2024-12-03 18:29:40|110.51|110.11|110.51|110.11|110.52|110.12|110.48|110.08|6
1733250590000|2024-12-03 18:29:50|110.52|110.12|110.51|110.11|110.56|110.16|110.51|110.11|10
1733250600000|2024-12-03 18:30:00|110.52|110.12|110.37|109.97|110.53|110.13|110.37|109.97|13
1733250610000|2024-12-03 18:30:10|110.38|109.98|110.46|110.06|110.48|110.08|110.38|109.98|17
1733250620000|2024-12-03 18:30:20|110.47|110.07|110.4|110|110.47|110.07|110.4|110|6
1733250630000|2024-12-03 18:30:30|110.42|110.02|110.39|109.99|110.42|110.02|110.38|109.98|4
1733250640000|2024-12-03 18:30:40|110.38|109.98|110.32|109.92|110.38|109.98|110.32|109.92|6
1733250650000|2024-12-03 18:30:50|110.31|109.91|110.27|109.87|110.31|109.91|110.27|109.87|6
1733250660000|2024-12-03 18:31:00|110.25|109.85|110.29|109.89|110.31|109.91|110.16|109.76|15
1733250670000|2024-12-03 18:31:10|110.28|109.88|110.3|109.9|110.31|109.91|110.23|109.83|21
1733250680000|2024-12-03 18:31:20|110.29|109.89|110.4|110|110.4|110|110.21|109.81|15
1733250690000|2024-12-03 18:31:30|110.41|110.01|110.51|110.11|110.54|110.14|110.41|110.01|16
1733250700000|2024-12-03 18:31:40|110.54|110.14|110.51|110.11|110.54|110.14|110.48|110.08|15
1733250710000|2024-12-03 18:31:50|110.54|110.14|110.58|110.18|110.58|110.18|110.49|110.09|16
1733250720000|2024-12-03 18:32:00|110.57|110.17|110.66|110.26|110.68|110.28|110.57|110.17|19
1733250730000|2024-12-03 18:32:10|110.67|110.27|110.65|110.25|110.82|110.42|110.63|110.23|28
1733250740000|2024-12-03 18:32:20|110.66|110.26|110.66|110.26|110.72|110.32|110.64|110.24|22
1733250750000|2024-12-03 18:32:30|110.65|110.25|110.51|110.11|110.65|110.25|110.51|110.11|16
1733250760000|2024-12-03 18:32:40|110.53|110.13|110.48|110.08|110.54|110.14|110.48|110.08|16
1733250770000|2024-12-03 18:32:50|110.47|110.07|110.36|109.96|110.47|110.07|110.32|109.92|18
1733250780000|2024-12-03 18:33:00|110.34|109.94|110.44|110.04|110.46|110.06|110.33|109.93|26
1733250790000|2024-12-03 18:33:10|110.45|110.05|110.51|110.11|110.54|110.14|110.45|110.05|18
1733250800000|2024-12-03 18:33:20|110.5|110.1|110.52|110.12|110.56|110.16|110.48|110.08|24
1733250810000|2024-12-03 18:33:30|110.51|110.11|110.62|110.22|110.62|110.22|110.5|110.1|27
1733250820000|2024-12-03 18:33:40|110.64|110.24|110.59|110.19|110.64|110.24|110.56|110.16|11
1733250830000|2024-12-03 18:33:50|110.6|110.2|110.58|110.18|110.6|110.2|110.57|110.17|8
1733250840000|2024-12-03 18:34:00|110.57|110.17|110.62|110.22|110.68|110.28|110.57|110.17|17
1733250850000|2024-12-03 18:34:10|110.63|110.23|110.64|110.24|110.65|110.25|110.61|110.21|22
1733250860000|2024-12-03 18:34:20|110.65|110.25|110.63|110.23|110.65|110.25|110.6|110.2|14
1733250870000|2024-12-03 18:34:30|110.64|110.24|110.64|110.24|110.69|110.29|110.64|110.24|10
1733250880000|2024-12-03 18:34:40|110.63|110.23|110.56|110.16|110.63|110.23|110.56|110.16|16
1733250890000|2024-12-03 18:34:50|110.57|110.17|110.57|110.17|110.59|110.19|110.56|110.16|10
1733250900000|2024-12-03 18:35:00|110.58|110.18|110.58|110.18|110.59|110.19|110.53|110.13|12
1733250910000|2024-12-03 18:35:10|110.59|110.19|110.6|110.2|110.63|110.23|110.59|110.19|20
1733250920000|2024-12-03 18:35:20|110.62|110.22|110.65|110.25|110.85|110.45|110.56|110.16|19
1733250930000|2024-12-03 18:35:30|110.66|110.26|110.83|110.43|110.86|110.46|110.66|110.26|16
1733250940000|2024-12-03 18:35:40|110.82|110.42|110.77|110.37|110.85|110.45|110.77|110.37|23
1733250950000|2024-12-03 18:35:50|110.75|110.35|110.74|110.34|110.77|110.37|110.71|110.31|16
1733250960000|2024-12-03 18:36:00|110.75|110.35|110.82|110.42|110.85|110.45|110.74|110.34|15
1733250970000|2024-12-03 18:36:10|110.8|110.4|110.78|110.38|110.84|110.44|110.74|110.34|18
1733250980000|2024-12-03 18:36:20|110.79|110.39|110.86|110.46|110.87|110.47|110.78|110.38|13
1733250990000|2024-12-03 18:36:30|110.85|110.45|110.85|110.45|110.86|110.46|110.82|110.42|11
1733251000000|2024-12-03 18:36:40|110.84|110.44|110.86|110.46|110.87|110.47|110.8|110.4|21
1733251010000|2024-12-03 18:36:50|110.87|110.47|110.85|110.45|110.92|110.52|110.81|110.41|16
1733251020000|2024-12-03 18:37:00|110.84|110.44|110.83|110.43|110.86|110.46|110.78|110.38|18
1733251030000|2024-12-03 18:37:10|110.81|110.41|110.81|110.41|110.83|110.43|110.8|110.4|12
1733251040000|2024-12-03 18:37:20|110.82|110.42|110.82|110.42|110.83|110.43|110.74|110.34|13
1733251050000|2024-12-03 18:37:30|110.84|110.44|110.82|110.42|110.85|110.45|110.8|110.4|13
1733251060000|2024-12-03 18:37:40|110.84|110.44|110.81|110.41|110.86|110.46|110.81|110.41|17
1733251070000|2024-12-03 18:37:50|110.8|110.4|110.82|110.42|110.85|110.45|110.8|110.4|9
1733251080000|2024-12-03 18:38:00|110.81|110.41|110.81|110.41|110.83|110.43|110.79|110.39|14
1733251090000|2024-12-03 18:38:10|110.82|110.42|110.8|110.4|110.84|110.44|110.8|110.4|11
1733251100000|2024-12-03 18:38:20|110.79|110.39|110.74|110.34|110.79|110.39|110.71|110.31|18
1733251110000|2024-12-03 18:38:30|110.71|110.31|110.76|110.36|110.76|110.36|110.69|110.29|13
1733251120000|2024-12-03 18:38:40|110.74|110.34|110.74|110.34|110.77|110.37|110.72|110.32|22
1733251130000|2024-12-03 18:38:50|110.75|110.35|110.82|110.42|110.82|110.42|110.74|110.34|11
1733251140000|2024-12-03 18:39:00|110.83|110.43|110.74|110.34|110.83|110.43|110.74|110.34|19
1733251150000|2024-12-03 18:39:10|110.75|110.35|110.73|110.33|110.8|110.4|110.72|110.32|18
1733251160000|2024-12-03 18:39:20|110.79|110.39|110.73|110.33|110.8|110.4|110.73|110.33|10
1733251170000|2024-12-03 18:39:30|110.74|110.34|110.63|110.23|110.74|110.34|110.63|110.23|7
1733251180000|2024-12-03 18:39:40|110.66|110.26|110.54|110.14|110.66|110.26|110.54|110.14|13
1733251190000|2024-12-03 18:39:50|110.53|110.13|110.4|110|110.55|110.15|110.4|110|19
1733251200000|2024-12-03 18:40:00|110.39|109.99|110.33|109.93|110.39|109.99|110.32|109.92|16
1733251210000|2024-12-03 18:40:10|110.32|109.92|110.21|109.81|110.33|109.93|110.21|109.81|15
1733251220000|2024-12-03 18:40:20|110.22|109.82|110.29|109.89|110.32|109.92|110.22|109.82|16
1733251230000|2024-12-03 18:40:30|110.25|109.85|110.23|109.83|110.25|109.85|110.21|109.81|12
1733251240000|2024-12-03 18:40:40|110.24|109.84|110.31|109.91|110.34|109.94|110.24|109.84|14
1733251250000|2024-12-03 18:40:50|110.32|109.92|110.29|109.89|110.33|109.93|110.28|109.88|18
1733251260000|2024-12-03 18:41:00|110.28|109.88|110.27|109.87|110.29|109.89|110.21|109.81|18
1733251270000|2024-12-03 18:41:10|110.28|109.88|110.29|109.89|110.32|109.92|110.27|109.87|8
1733251280000|2024-12-03 18:41:20|110.3|109.9|110.28|109.88|110.34|109.94|110.28|109.88|11
1733251290000|2024-12-03 18:41:30|110.29|109.89|110.33|109.93|110.33|109.93|110.27|109.87|19
1733251300000|2024-12-03 18:41:40|110.32|109.92|110.36|109.96|110.37|109.97|110.32|109.92|6
1733251310000|2024-12-03 18:41:50|110.35|109.95|110.46|110.06|110.46|110.06|110.32|109.92|13
1733251320000|2024-12-03 18:42:00|110.44|110.04|110.38|109.98|110.44|110.04|110.38|109.98|8
1733251330000|2024-12-03 18:42:10|110.39|109.99|110.33|109.93|110.39|109.99|110.32|109.92|14
1733251340000|2024-12-03 18:42:20|110.32|109.92|110.35|109.95|110.35|109.95|110.31|109.91|13
1733251350000|2024-12-03 18:42:30|110.34|109.94|110.28|109.88|110.34|109.94|110.28|109.88|12
1733251360000|2024-12-03 18:42:40|110.29|109.89|110.29|109.89|110.32|109.92|110.28|109.88|13
1733251370000|2024-12-03 18:42:50|110.31|109.91|110.25|109.85|110.32|109.92|110.25|109.85|16
1733251380000|2024-12-03 18:43:00|110.26|109.86|110.12|109.72|110.26|109.86|110.12|109.72|22
1733251390000|2024-12-03 18:43:10|110.11|109.71|110.09|109.69|110.11|109.71|110.05|109.65|5
1733251400000|2024-12-03 18:43:20|110.07|109.67|110.05|109.65|110.07|109.67|110.04|109.64|4
1733251410000|2024-12-03 18:43:30|110.06|109.66|110.06|109.66|110.09|109.69|110.05|109.65|7
1733251420000|2024-12-03 18:43:40|109.94|109.54|109.87|109.47|109.94|109.54|109.8|109.4|13
1733251430000|2024-12-03 18:43:50|109.88|109.48|109.86|109.46|109.89|109.49|109.85|109.45|11
1733251440000|2024-12-03 18:44:00|109.87|109.47|109.9|109.5|109.91|109.51|109.87|109.47|15
1733251450000|2024-12-03 18:44:10|109.88|109.48|109.8|109.4|109.88|109.48|109.8|109.4|8
1733251460000|2024-12-03 18:44:20|109.81|109.41|109.94|109.54|109.94|109.54|109.81|109.41|17
1733251470000|2024-12-03 18:44:30|109.93|109.53|109.91|109.51|109.95|109.55|109.91|109.51|7
1733251480000|2024-12-03 18:44:40|109.92|109.52|109.92|109.52|109.94|109.54|109.92|109.52|9
1733251490000|2024-12-03 18:44:50|109.93|109.53|109.91|109.51|109.94|109.54|109.91|109.51|5
1733251500000|2024-12-03 18:45:00|109.9|109.5|109.8|109.4|109.9|109.5|109.78|109.38|12
1733251510000|2024-12-03 18:45:10|109.81|109.41|109.74|109.34|109.84|109.44|109.73|109.33|13
1733251520000|2024-12-03 18:45:20|109.73|109.33|109.74|109.34|109.82|109.42|109.72|109.32|13
1733251530000|2024-12-03 18:45:30|109.73|109.33|109.54|109.14|109.76|109.36|109.54|109.14|8
1733251540000|2024-12-03 18:45:40|109.53|109.13|109.54|109.14|109.56|109.16|109.53|109.13|9
1733251550000|2024-12-03 18:45:50|109.55|109.15|109.51|109.11|109.56|109.16|109.45|109.05|21
1733251560000|2024-12-03 18:46:00|109.5|109.1|109.51|109.11|109.55|109.15|109.5|109.1|19
1733251570000|2024-12-03 18:46:10|109.52|109.12|109.55|109.15|109.57|109.17|109.52|109.12|12
1733251580000|2024-12-03 18:46:20|109.54|109.14|109.47|109.07|109.54|109.14|109.46|109.06|6
1733251590000|2024-12-03 18:46:30|109.48|109.08|109.52|109.12|109.52|109.12|109.48|109.08|8
1733251600000|2024-12-03 18:46:40|109.51|109.11|109.5|109.1|109.54|109.14|109.5|109.1|7
1733251610000|2024-12-03 18:46:50|109.47|109.07|109.41|109.01|109.47|109.07|109.41|109.01|10
1733251620000|2024-12-03 18:47:00|109.42|109.02|109.36|108.96|109.46|109.06|109.36|108.96|7
1733251630000|2024-12-03 18:47:10|109.29|108.89|109.27|108.87|109.32|108.92|109.27|108.87|9
1733251640000|2024-12-03 18:47:20|109.28|108.88|109.18|108.78|109.28|108.88|109.17|108.77|15
1733251650000|2024-12-03 18:47:30|109.19|108.79|109.24|108.84|109.24|108.84|109.19|108.79|4
1733251660000|2024-12-03 18:47:40|109.22|108.82|109.2|108.8|109.22|108.82|109.18|108.78|8
1733251670000|2024-12-03 18:47:50|109.21|108.81|109.26|108.86|109.27|108.87|109.21|108.81|12
1733251680000|2024-12-03 18:48:00|109.27|108.87|109.28|108.88|109.31|108.91|109.2|108.8|16
1733251690000|2024-12-03 18:48:10|109.26|108.86|109.21|108.81|109.26|108.86|109.2|108.8|9
1733251700000|2024-12-03 18:48:20|109.22|108.82|109.27|108.87|109.29|108.89|109.22|108.82|15
1733251710000|2024-12-03 18:48:30|109.26|108.86|109.27|108.87|109.31|108.91|109.22|108.82|15
1733251720000|2024-12-03 18:48:40|109.26|108.86|109.27|108.87|109.27|108.87|109.23|108.83|11
1733251730000|2024-12-03 18:48:50|109.25|108.85|109.25|108.85|109.26|108.86|109.24|108.84|5
1733251740000|2024-12-03 18:49:00|109.26|108.86|109.25|108.85|109.26|108.86|109.24|108.84|3
1733251750000|2024-12-03 18:49:10|109.26|108.86|109.27|108.87|109.29|108.89|109.26|108.86|4
1733251760000|2024-12-03 18:49:20|109.24|108.84|109.26|108.86|109.27|108.87|109.24|108.84|3
1733251770000|2024-12-03 18:49:30|109.23|108.83|109.23|108.83|109.23|108.83|109.23|108.83|1
1733251780000|2024-12-03 18:49:40|109.22|108.82|109.18|108.78|109.24|108.84|109.18|108.78|8
1733251790000|2024-12-03 18:49:50|109.16|108.76|109.15|108.75|109.16|108.76|109.12|108.72|4
1733251800000|2024-12-03 18:50:00|109.16|108.76|109.23|108.83|109.23|108.83|109.15|108.75|9
1733251810000|2024-12-03 18:50:10|109.22|108.82|109.3|108.9|109.3|108.9|109.21|108.81|12
1733251820000|2024-12-03 18:50:20|109.29|108.89|109.36|108.96|109.4|109|109.29|108.89|11
1733251830000|2024-12-03 18:50:30|109.37|108.97|109.4|109|109.42|109.02|109.36|108.96|6
1733251840000|2024-12-03 18:50:40|109.37|108.97|109.39|108.99|109.4|109|109.37|108.97|16
1733251850000|2024-12-03 18:50:50|109.38|108.98|109.4|109|109.4|109|109.38|108.98|5
1733251860000|2024-12-03 18:51:00|109.44|109.04|109.44|109.04|109.45|109.05|109.42|109.02|12
1733251870000|2024-12-03 18:51:10|109.45|109.05|109.51|109.11|109.54|109.14|109.45|109.05|19
1733251880000|2024-12-03 18:51:20|109.52|109.12|109.5|109.1|109.54|109.14|109.45|109.05|13
1733251890000|2024-12-03 18:51:30|109.51|109.11|109.52|109.12|109.53|109.13|109.49|109.09|15
1733251900000|2024-12-03 18:51:40|109.51|109.11|109.66|109.26|109.67|109.27|109.5|109.1|14
1733251910000|2024-12-03 18:51:50|109.64|109.24|109.62|109.22|109.65|109.25|109.56|109.16|19
1733251920000|2024-12-03 18:52:00|109.61|109.21|109.58|109.18|109.62|109.22|109.51|109.11|19
1733251930000|2024-12-03 18:52:10|109.56|109.16|109.53|109.13|109.58|109.18|109.53|109.13|13
1733251940000|2024-12-03 18:52:20|109.54|109.14|109.5|109.1|109.54|109.14|109.49|109.09|16
1733251950000|2024-12-03 18:52:30|109.49|109.09|109.44|109.04|109.49|109.09|109.41|109.01|14
1733251960000|2024-12-03 18:52:40|109.46|109.06|109.46|109.06|109.46|109.06|109.41|109.01|11
1733251970000|2024-12-03 18:52:50|109.45|109.05|109.47|109.07|109.48|109.08|109.42|109.02|14
1733251980000|2024-12-03 18:53:00|109.46|109.06|109.44|109.04|109.49|109.09|109.41|109.01|17
1733251990000|2024-12-03 18:53:10|109.43|109.03|109.44|109.04|109.47|109.07|109.43|109.03|20
1733252000000|2024-12-03 18:53:20|109.46|109.06|109.54|109.14|109.55|109.15|109.45|109.05|16
1733252010000|2024-12-03 18:53:30|109.55|109.15|109.61|109.21|109.62|109.22|109.55|109.15|11
1733252020000|2024-12-03 18:53:40|109.6|109.2|109.58|109.18|109.61|109.21|109.57|109.17|8
1733252030000|2024-12-03 18:53:50|109.61|109.21|109.59|109.19|109.61|109.21|109.59|109.19|7
1733252040000|2024-12-03 18:54:00|109.57|109.17|109.6|109.2|109.6|109.2|109.57|109.17|7
1733252050000|2024-12-03 18:54:10|109.61|109.21|109.59|109.19|109.61|109.21|109.58|109.18|15
1733252060000|2024-12-03 18:54:20|109.6|109.2|109.68|109.28|109.69|109.29|109.6|109.2|12
1733252070000|2024-12-03 18:54:30|109.7|109.3|109.66|109.26|109.72|109.32|109.66|109.26|16
1733252080000|2024-12-03 18:54:40|109.64|109.24|109.63|109.23|109.65|109.25|109.63|109.23|8
1733252090000|2024-12-03 18:54:50|109.64|109.24|109.67|109.27|109.69|109.29|109.64|109.24|15
1733252100000|2024-12-03 18:55:00|109.68|109.28|109.69|109.29|109.73|109.33|109.67|109.27|18
1733252110000|2024-12-03 18:55:10|109.7|109.3|109.77|109.37|109.78|109.38|109.7|109.3|12
1733252120000|2024-12-03 18:55:20|109.75|109.35|109.72|109.32|109.77|109.37|109.67|109.27|14
1733252130000|2024-12-03 18:55:30|109.71|109.31|109.6|109.2|109.71|109.31|109.6|109.2|15
1733252140000|2024-12-03 18:55:40|109.62|109.22|109.6|109.2|109.63|109.23|109.6|109.2|7
1733252150000|2024-12-03 18:55:50|109.61|109.21|109.61|109.21|109.63|109.23|109.6|109.2|14
1733252160000|2024-12-03 18:56:00|109.62|109.22|109.56|109.16|109.62|109.22|109.52|109.12|8
1733252170000|2024-12-03 18:56:10|109.58|109.18|109.54|109.14|109.58|109.18|109.53|109.13|21
1733252180000|2024-12-03 18:56:20|109.55|109.15|109.56|109.16|109.58|109.18|109.54|109.14|15
1733252190000|2024-12-03 18:56:30|109.57|109.17|109.62|109.22|109.63|109.23|109.57|109.17|13
1733252200000|2024-12-03 18:56:40|109.61|109.21|109.65|109.25|109.66|109.26|109.61|109.21|14
1733252210000|2024-12-03 18:56:50|109.63|109.23|109.62|109.22|109.64|109.24|109.6|109.2|10
1733252220000|2024-12-03 18:57:00|109.6|109.2|109.57|109.17|109.6|109.2|109.57|109.17|10
1733252230000|2024-12-03 18:57:10|109.58|109.18|109.6|109.2|109.63|109.23|109.58|109.18|10
1733252240000|2024-12-03 18:57:20|109.59|109.19|109.65|109.25|109.65|109.25|109.58|109.18|14
1733252250000|2024-12-03 18:57:30|109.66|109.26|109.67|109.27|109.68|109.28|109.65|109.25|17
1733252260000|2024-12-03 18:57:40|109.68|109.28|109.64|109.24|109.68|109.28|109.64|109.24|4
1733252270000|2024-12-03 18:57:50|109.65|109.25|109.65|109.25|109.65|109.25|109.6|109.2|7
1733252280000|2024-12-03 18:58:00|109.64|109.24|109.66|109.26|109.68|109.28|109.64|109.24|8
1733252290000|2024-12-03 18:58:10|109.65|109.25|109.64|109.24|109.65|109.25|109.64|109.24|2
1733252300000|2024-12-03 18:58:20|109.66|109.26|109.67|109.27|109.69|109.29|109.66|109.26|5
1733252310000|2024-12-03 18:58:30|109.68|109.28|109.61|109.21|109.71|109.31|109.61|109.21|7
1733252320000|2024-12-03 18:58:40|109.62|109.22|109.63|109.23|109.63|109.23|109.62|109.22|8
1733252330000|2024-12-03 18:58:50|109.61|109.21|109.59|109.19|109.64|109.24|109.58|109.18|6
1733252340000|2024-12-03 18:59:00|109.58|109.18|109.63|109.23|109.63|109.23|109.58|109.18|7
1733252350000|2024-12-03 18:59:10|109.64|109.24|109.61|109.21|109.64|109.24|109.61|109.21|4
1733252360000|2024-12-03 18:59:20|109.62|109.22|109.63|109.23|109.63|109.23|109.61|109.21|8
1733252370000|2024-12-03 18:59:30|109.61|109.21|109.61|109.21|109.61|109.21|109.61|109.21|1
1733252380000|2024-12-03 18:59:40|109.6|109.2|109.53|109.13|109.63|109.23|109.52|109.12|11
1733252390000|2024-12-03 18:59:50|109.51|109.11|109.44|109.04|109.51|109.11|109.44|109.04|11
1733252400000|2024-12-03 19:00:00|109.47|109.07|109.47|109.07|109.47|109.07|109.43|109.03|11
1733252410000|2024-12-03 19:00:10|109.48|109.08|109.48|109.08|109.49|109.09|109.45|109.05|10
1733252420000|2024-12-03 19:00:20|109.47|109.07|109.45|109.05|109.49|109.09|109.44|109.04|12
1733252430000|2024-12-03 19:00:30|109.44|109.04|109.33|108.93|109.44|109.04|109.31|108.91|8
1733252440000|2024-12-03 19:00:40|109.29|108.89|109.22|108.82|109.29|108.89|109.22|108.82|7
1733252450000|2024-12-03 19:00:50|109.2|108.8|109.13|108.73|109.24|108.84|109.13|108.73|6
1733252460000|2024-12-03 19:01:00|109.14|108.74|109.11|108.71|109.15|108.75|109.11|108.71|4
1733252470000|2024-12-03 19:01:10|109.08|108.68|109.12|108.72|109.15|108.75|109.08|108.68|13
1733252480000|2024-12-03 19:01:20|109.11|108.71|109.09|108.69|109.12|108.72|109.09|108.69|5
1733252490000|2024-12-03 19:01:30|109.1|108.7|109.15|108.75|109.15|108.75|109.1|108.7|7
1733252500000|2024-12-03 19:01:40|109.14|108.74|109.13|108.73|109.14|108.74|109.12|108.72|3
1733252510000|2024-12-03 19:01:50|109.1|108.7|109.13|108.73|109.13|108.73|109.07|108.67|10
1733252520000|2024-12-03 19:02:00|109.09|108.69|109.01|108.61|109.09|108.69|109.01|108.61|2
1733252530000|2024-12-03 19:02:10|108.97|108.57|108.87|108.47|108.97|108.57|108.87|108.47|6
1733252540000|2024-12-03 19:02:20|108.86|108.46|108.83|108.43|108.86|108.46|108.83|108.43|5
1733252550000|2024-12-03 19:02:30|108.84|108.44|108.85|108.45|108.85|108.45|108.84|108.44|2
1733252560000|2024-12-03 19:02:40|108.84|108.44|108.78|108.38|108.84|108.44|108.78|108.38|2
1733252570000|2024-12-03 19:02:50|108.75|108.35|108.69|108.29|108.76|108.36|108.69|108.29|5
1733252580000|2024-12-03 19:03:00|108.67|108.27|108.59|108.19|108.67|108.27|108.59|108.19|4
1733252590000|2024-12-03 19:03:10|108.58|108.18|108.47|108.07|108.58|108.18|108.47|108.07|4
1733252600000|2024-12-03 19:03:20|108.48|108.08|108.51|108.11|108.51|108.11|108.48|108.08|3
1733252610000|2024-12-03 19:03:30|108.52|108.12|108.52|108.12|108.52|108.12|108.46|108.06|11
1733252620000|2024-12-03 19:03:40|108.49|108.09|108.5|108.1|108.5|108.1|108.49|108.09|2
1733252630000|2024-12-03 19:03:50|108.49|108.09|108.5|108.1|108.5|108.1|108.47|108.07|6
1733252640000|2024-12-03 19:04:00|108.47|108.07|108.36|107.96|108.47|108.07|108.36|107.96|5
1733252650000|2024-12-03 19:04:10|108.4|108|108.41|108.01|108.43|108.03|108.39|107.99|8
1733252660000|2024-12-03 19:04:20|108.39|107.99|108.44|108.04|108.45|108.05|108.38|107.98|6
1733252670000|2024-12-03 19:04:30|108.42|108.02|108.36|107.96|108.42|108.02|108.36|107.96|4
1733252680000|2024-12-03 19:04:40|108.39|107.99|108.38|107.98|108.39|107.99|108.38|107.98|2
1733252690000|2024-12-03 19:04:50|108.37|107.97|108.43|108.03|108.43|108.03|108.37|107.97|5
1733252700000|2024-12-03 19:05:00|108.4|108|108.38|107.98|108.41|108.01|108.38|107.98|4
1733252710000|2024-12-03 19:05:10|108.32|107.92|108.24|107.84|108.32|107.92|108.24|107.84|8
1733252720000|2024-12-03 19:05:20|108.23|107.83|108.15|107.75|108.23|107.83|108.14|107.74|8
1733252730000|2024-12-03 19:05:30|108.17|107.77|108.14|107.74|108.17|107.77|108.14|107.74|4
1733252740000|2024-12-03 19:05:40|108.11|107.71|108.16|107.76|108.16|107.76|108.08|107.68|7
1733252750000|2024-12-03 19:05:50|108.18|107.78|108.2|107.8|108.23|107.83|108.18|107.78|6
1733252760000|2024-12-03 19:06:00|108.21|107.81|108.26|107.86|108.31|107.91|108.21|107.81|8
1733252770000|2024-12-03 19:06:10|108.25|107.85|108.34|107.94|108.34|107.94|108.25|107.85|7
1733252780000|2024-12-03 19:06:20|108.36|107.96|108.37|107.97|108.43|108.03|108.35|107.95|5
1733252790000|2024-12-03 19:06:30|108.38|107.98|108.32|107.92|108.38|107.98|108.32|107.92|6
1733252800000|2024-12-03 19:06:40|108.33|107.93|108.32|107.92|108.33|107.93|108.32|107.92|2
1733252810000|2024-12-03 19:06:50|108.29|107.89|108.24|107.84|108.29|107.89|108.24|107.84|5
1733252820000|2024-12-03 19:07:00|108.25|107.85|108.21|107.81|108.27|107.87|108.21|107.81|5
1733252830000|2024-12-03 19:07:10|108.2|107.8|108.12|107.72|108.2|107.8|108.12|107.72|6
1733252840000|2024-12-03 19:07:20|108.14|107.74|108.14|107.74|108.17|107.77|108.14|107.74|5
1733252850000|2024-12-03 19:07:30|108.07|107.67|108.06|107.66|108.07|107.67|108.06|107.66|2
1733252860000|2024-12-03 19:07:40|108.05|107.65|107.94|107.54|108.05|107.65|107.94|107.54|7
1733252870000|2024-12-03 19:07:50|107.95|107.55|107.95|107.55|107.97|107.57|107.95|107.55|4
1733252880000|2024-12-03 19:08:00|107.96|107.56|107.99|107.59|107.99|107.59|107.96|107.56|5
1733252890000|2024-12-03 19:08:10|108.02|107.62|108.05|107.65|108.09|107.69|108.02|107.62|8
1733252900000|2024-12-03 19:08:20|108.04|107.64|108.04|107.64|108.05|107.65|107.99|107.59|9
1733252910000|2024-12-03 19:08:30|108|107.6|108.03|107.63|108.07|107.67|108|107.6|7
1733252920000|2024-12-03 19:08:40|108.02|107.62|107.99|107.59|108.02|107.62|107.96|107.56|5
1733252930000|2024-12-03 19:08:50|107.98|107.58|107.9|107.5|107.98|107.58|107.88|107.48|5
1733252940000|2024-12-03 19:09:00|107.92|107.52|107.91|107.51|107.92|107.52|107.88|107.48|7
1733252950000|2024-12-03 19:09:10|107.92|107.52|107.95|107.55|107.96|107.56|107.92|107.52|5
1733252960000|2024-12-03 19:09:20|107.92|107.52|107.92|107.52|107.93|107.53|107.92|107.52|3
1733252970000|2024-12-03 19:09:30|107.89|107.49|107.87|107.47|107.9|107.5|107.87|107.47|3
1733252990000|2024-12-03 19:09:50|107.86|107.46|107.84|107.44|107.86|107.46|107.84|107.44|3
1733253000000|2024-12-03 19:10:00|107.83|107.43|107.86|107.46|107.93|107.53|107.83|107.43|6
1733253010000|2024-12-03 19:10:10|107.87|107.47|107.93|107.53|107.93|107.53|107.84|107.44|8
1733253020000|2024-12-03 19:10:20|107.96|107.56|107.95|107.55|107.97|107.57|107.95|107.55|4
1733253030000|2024-12-03 19:10:30|107.96|107.56|107.95|107.55|107.99|107.59|107.95|107.55|8
1733253040000|2024-12-03 19:10:40|107.93|107.53|107.89|107.49|107.93|107.53|107.89|107.49|3
1733253050000|2024-12-03 19:10:50|107.88|107.48|107.93|107.53|107.93|107.53|107.88|107.48|4
1733253060000|2024-12-03 19:11:00|107.94|107.54|108.02|107.62|108.02|107.62|107.94|107.54|11
1733253070000|2024-12-03 19:11:10|108.03|107.63|107.96|107.56|108.12|107.72|107.96|107.56|17
1733253080000|2024-12-03 19:11:20|107.99|107.59|107.99|107.59|108|107.6|107.93|107.53|8
1733253090000|2024-12-03 19:11:30|108|107.6|108.11|107.71|108.13|107.73|108|107.6|8
1733253100000|2024-12-03 19:11:40|108.08|107.68|107.95|107.55|108.1|107.7|107.95|107.55|10
1733253110000|2024-12-03 19:11:50|107.96|107.56|108.01|107.61|108.02|107.62|107.96|107.56|6
1733253120000|2024-12-03 19:12:00|108|107.6|107.97|107.57|108|107.6|107.97|107.57|5
1733253130000|2024-12-03 19:12:10|107.98|107.58|108.06|107.66|108.06|107.66|107.97|107.57|10
1733253140000|2024-12-03 19:12:20|108.09|107.69|108.09|107.69|108.09|107.69|108.08|107.68|3
1733253150000|2024-12-03 19:12:30|108.08|107.68|108.15|107.75|108.15|107.75|108.08|107.68|5
1733253160000|2024-12-03 19:12:40|108.16|107.76|108.18|107.78|108.24|107.84|108.16|107.76|15
1733253170000|2024-12-03 19:12:50|108.19|107.79|108.08|107.68|108.31|107.91|108.08|107.68|12
1733253180000|2024-12-03 19:13:00|108.07|107.67|108.14|107.74|108.14|107.74|108.06|107.66|7
1733253190000|2024-12-03 19:13:10|108.15|107.75|107.99|107.59|108.16|107.76|107.99|107.59|8
1733253200000|2024-12-03 19:13:20|107.97|107.57|107.84|107.44|107.97|107.57|107.83|107.43|10
1733253210000|2024-12-03 19:13:30|107.81|107.41|107.79|107.39|107.84|107.44|107.78|107.38|17
1733253220000|2024-12-03 19:13:40|107.81|107.41|107.69|107.29|107.82|107.42|107.68|107.28|12
1733253230000|2024-12-03 19:13:50|107.68|107.28|107.61|107.21|107.68|107.28|107.61|107.21|3
1733253240000|2024-12-03 19:14:00|107.62|107.22|107.46|107.06|107.64|107.24|107.46|107.06|6
1733253250000|2024-12-03 19:14:10|107.43|107.03|107.45|107.05|107.46|107.06|107.37|106.97|15
1733253260000|2024-12-03 19:14:20|107.46|107.06|107.46|107.06|107.52|107.12|107.45|107.05|12
1733253270000|2024-12-03 19:14:30|107.44|107.04|107.44|107.04|107.44|107.04|107.44|107.04|1
1733253280000|2024-12-03 19:14:40|107.45|107.05|107.46|107.06|107.46|107.06|107.44|107.04|6
1733253290000|2024-12-03 19:14:50|107.43|107.03|107.4|107|107.43|107.03|107.38|106.98|6
1733253300000|2024-12-03 19:15:00|107.41|107.01|107.4|107|107.44|107.04|107.35|106.95|15
1733253310000|2024-12-03 19:15:10|107.34|106.94|107.29|106.89|107.35|106.95|107.27|106.87|10
1733253320000|2024-12-03 19:15:20|107.28|106.88|107.35|106.95|107.35|106.95|107.25|106.85|10
1733253330000|2024-12-03 19:15:30|107.37|106.97|107.34|106.94|107.37|106.97|107.32|106.92|10
1733253340000|2024-12-03 19:15:40|107.33|106.93|107.22|106.82|107.33|106.93|107.21|106.81|5
1733253350000|2024-12-03 19:15:50|107.21|106.81|107.18|106.78|107.21|106.81|107.16|106.76|8
1733253360000|2024-12-03 19:16:00|107.17|106.77|107.09|106.69|107.17|106.77|107.09|106.69|9
1733253370000|2024-12-03 19:16:10|107.08|106.68|107.03|106.63|107.12|106.72|107.03|106.63|10
1733253380000|2024-12-03 19:16:20|107.01|106.61|107.06|106.66|107.07|106.67|106.98|106.58|15
1733253390000|2024-12-03 19:16:30|107.05|106.65|107.1|106.7|107.1|106.7|107.02|106.62|16
1733253400000|2024-12-03 19:16:40|107.11|106.71|107.16|106.76|107.22|106.82|107.1|106.7|14
1733253410000|2024-12-03 19:16:50|107.17|106.77|107.15|106.75|107.17|106.77|107.11|106.71|9
1733253420000|2024-12-03 19:17:00|107.17|106.77|107.04|106.64|107.17|106.77|107.04|106.64|9
1733253430000|2024-12-03 19:17:10|107.05|106.65|107.01|106.61|107.05|106.65|107.01|106.61|7
1733253440000|2024-12-03 19:17:20|106.98|106.58|106.98|106.58|107.01|106.61|106.97|106.57|7
1733253450000|2024-12-03 19:17:30|106.96|106.56|106.97|106.57|106.97|106.57|106.96|106.56|8
1733253460000|2024-12-03 19:17:40|106.96|106.56|107.08|106.68|107.08|106.68|106.96|106.56|12
1733253470000|2024-12-03 19:17:50|107.04|106.64|107.14|106.74|107.14|106.74|107.03|106.63|17
1733253480000|2024-12-03 19:18:00|107.13|106.73|107.16|106.76|107.17|106.77|107.09|106.69|16
1733253490000|2024-12-03 19:18:10|107.17|106.77|107.11|106.71|107.17|106.77|107.09|106.69|11
1733253500000|2024-12-03 19:18:20|107.1|106.7|107.06|106.66|107.11|106.71|107.05|106.65|10
1733253510000|2024-12-03 19:18:30|107.07|106.67|107.3|106.9|107.31|106.91|107.07|106.67|21
1733253520000|2024-12-03 19:18:40|107.29|106.89|107.36|106.96|107.36|106.96|107.21|106.81|16
1733253530000|2024-12-03 19:18:50|107.35|106.95|107.4|107|107.42|107.02|107.35|106.95|7
1733253540000|2024-12-03 19:19:00|107.43|107.03|107.53|107.13|107.53|107.13|107.4|107|15
1733253550000|2024-12-03 19:19:10|107.52|107.12|107.52|107.12|107.52|107.12|107.46|107.06|12
1733253560000|2024-12-03 19:19:20|107.53|107.13|107.55|107.15|107.59|107.19|107.53|107.13|11
1733253570000|2024-12-03 19:19:30|107.54|107.14|107.42|107.02|107.54|107.14|107.38|106.98|10
1733253580000|2024-12-03 19:19:40|107.41|107.01|107.43|107.03|107.43|107.03|107.41|107.01|5
1733253590000|2024-12-03 19:19:50|107.42|107.02|107.45|107.05|107.47|107.07|107.42|107.02|6
1733253600000|2024-12-03 19:20:00|107.44|107.04|107.59|107.19|107.59|107.19|107.4|107|16
1733253610000|2024-12-03 19:20:10|107.61|107.21|107.69|107.29|107.69|107.29|107.61|107.21|15
1733253620000|2024-12-03 19:20:20|107.71|107.31|107.58|107.18|107.79|107.39|107.58|107.18|18
1733253630000|2024-12-03 19:20:30|107.56|107.16|107.44|107.04|107.56|107.16|107.44|107.04|9
1733253640000|2024-12-03 19:20:40|107.4|107|107.39|106.99|107.4|107|107.37|106.97|12
1733253650000|2024-12-03 19:20:50|107.4|107|107.29|106.89|107.41|107.01|107.25|106.85|11
1733253660000|2024-12-03 19:21:00|107.3|106.9|107.41|107.01|107.44|107.04|107.3|106.9|21
1733253670000|2024-12-03 19:21:10|107.42|107.02|107.41|107.01|107.42|107.02|107.35|106.95|10
1733253680000|2024-12-03 19:21:20|107.4|107|107.34|106.94|107.41|107.01|107.34|106.94|7
1733253690000|2024-12-03 19:21:30|107.3|106.9|107.42|107.02|107.43|107.03|107.29|106.89|18
1733253700000|2024-12-03 19:21:40|107.43|107.03|107.45|107.05|107.47|107.07|107.41|107.01|12
1733253710000|2024-12-03 19:21:50|107.47|107.07|107.52|107.12|107.52|107.12|107.46|107.06|11
1733253720000|2024-12-03 19:22:00|107.54|107.14|107.46|107.06|107.59|107.19|107.46|107.06|16
1733253730000|2024-12-03 19:22:10|107.39|106.99|107.45|107.05|107.46|107.06|107.39|106.99|11
1733253740000|2024-12-03 19:22:20|107.44|107.04|107.44|107.04|107.48|107.08|107.4|107|16
1733253750000|2024-12-03 19:22:30|107.43|107.03|107.31|106.91|107.43|107.03|107.31|106.91|8
1733253760000|2024-12-03 19:22:40|107.3|106.9|107.33|106.93|107.35|106.95|107.28|106.88|15
1733253770000|2024-12-03 19:22:50|107.32|106.92|107.29|106.89|107.34|106.94|107.29|106.89|5
1733253780000|2024-12-03 19:23:00|107.27|106.87|107.36|106.96|107.37|106.97|107.27|106.87|18
1733253790000|2024-12-03 19:23:10|107.37|106.97|107.16|106.76|107.37|106.97|107.15|106.75|11
1733253800000|2024-12-03 19:23:20|107.15|106.75|107.31|106.91|107.31|106.91|107.15|106.75|18
1733253810000|2024-12-03 19:23:30|107.33|106.93|107.27|106.87|107.41|107.01|107.26|106.86|15
1733253820000|2024-12-03 19:23:40|107.36|106.96|107.45|107.05|107.47|107.07|107.36|106.96|15
1733253830000|2024-12-03 19:23:50|107.43|107.03|107.48|107.08|107.5|107.1|107.43|107.03|8
1733253840000|2024-12-03 19:24:00|107.45|107.05|107.41|107.01|107.45|107.05|107.41|107.01|6
1733253850000|2024-12-03 19:24:10|107.4|107|107.31|106.91|107.4|107|107.29|106.89|9
1733253860000|2024-12-03 19:24:20|107.3|106.9|107.33|106.93|107.35|106.95|107.3|106.9|8
1733253870000|2024-12-03 19:24:30|107.34|106.94|107.32|106.92|107.34|106.94|107.29|106.89|10
1733253880000|2024-12-03 19:24:40|107.31|106.91|107.18|106.78|107.31|106.91|107.18|106.78|11
1733253890000|2024-12-03 19:24:50|107.2|106.8|107.18|106.78|107.2|106.8|107.17|106.77|6
1733253900000|2024-12-03 19:25:00|107.19|106.79|107.31|106.91|107.32|106.92|107.18|106.78|15
1733253910000|2024-12-03 19:25:10|107.28|106.88|107.2|106.8|107.28|106.88|107.2|106.8|4
1733253920000|2024-12-03 19:25:20|107.21|106.81|107.1|106.7|107.21|106.81|107.1|106.7|7
1733253930000|2024-12-03 19:25:30|107.11|106.71|106.99|106.59|107.11|106.71|106.99|106.59|5
1733253940000|2024-12-03 19:25:40|107|106.6|106.99|106.59|107.05|106.65|106.99|106.59|10
1733253950000|2024-12-03 19:25:50|107.01|106.61|107|106.6|107.01|106.61|106.97|106.57|9
1733253960000|2024-12-03 19:26:00|106.99|106.59|107.09|106.69|107.09|106.69|106.99|106.59|9
1733253970000|2024-12-03 19:26:10|107.1|106.7|107.11|106.71|107.18|106.78|107.1|106.7|9
1733253980000|2024-12-03 19:26:20|107.05|106.65|106.98|106.58|107.05|106.65|106.98|106.58|8
1733253990000|2024-12-03 19:26:30|106.99|106.59|106.98|106.58|106.99|106.59|106.95|106.55|3
1733254000000|2024-12-03 19:26:40|106.97|106.57|107.15|106.75|107.15|106.75|106.97|106.57|10
1733254010000|2024-12-03 19:26:50|107.14|106.74|107.06|106.66|107.14|106.74|107.02|106.62|9
1733254020000|2024-12-03 19:27:00|107.05|106.65|107.14|106.74|107.17|106.77|107.05|106.65|12
1733254030000|2024-12-03 19:27:10|107.16|106.76|107.15|106.75|107.2|106.8|107.15|106.75|10
1733254040000|2024-12-03 19:27:20|107.13|106.73|107.11|106.71|107.14|106.74|107.11|106.71|8
1733254050000|2024-12-03 19:27:30|107.1|106.7|107.11|106.71|107.14|106.74|107.09|106.69|6
1733254060000|2024-12-03 19:27:40|107.09|106.69|107.2|106.8|107.2|106.8|107.09|106.69|7
1733254070000|2024-12-03 19:27:50|107.21|106.81|107.31|106.91|107.32|106.92|107.21|106.81|8
1733254080000|2024-12-03 19:28:00|107.32|106.92|107.37|106.97|107.4|107|107.32|106.92|7
1733254090000|2024-12-03 19:28:10|107.34|106.94|107.37|106.97|107.4|107|107.31|106.91|8
1733254100000|2024-12-03 19:28:20|107.38|106.98|107.46|107.06|107.46|107.06|107.38|106.98|7
1733254110000|2024-12-03 19:28:30|107.47|107.07|107.41|107.01|107.47|107.07|107.41|107.01|7
1733254120000|2024-12-03 19:28:40|107.42|107.02|107.49|107.09|107.5|107.1|107.41|107.01|7
1733254130000|2024-12-03 19:28:50|107.47|107.07|107.58|107.18|107.58|107.18|107.47|107.07|10
1733254140000|2024-12-03 19:29:00|107.61|107.21|107.66|107.26|107.68|107.28|107.61|107.21|5
1733254150000|2024-12-03 19:29:10|107.68|107.28|107.84|107.44|107.84|107.44|107.68|107.28|8
1733254160000|2024-12-03 19:29:20|107.86|107.46|108.07|107.67|108.09|107.69|107.86|107.46|12
1733254170000|2024-12-03 19:29:30|108|107.6|107.93|107.53|108|107.6|107.82|107.42|12
1733254180000|2024-12-03 19:29:40|107.92|107.52|107.91|107.51|107.92|107.52|107.91|107.51|4
1733254190000|2024-12-03 19:29:50|107.88|107.48|107.91|107.51|107.91|107.51|107.81|107.41|15
1733254200000|2024-12-03 19:30:00|107.9|107.5|107.9|107.5|107.94|107.54|107.83|107.43|11
1733254210000|2024-12-03 19:30:10|107.91|107.51|107.89|107.49|107.92|107.52|107.83|107.43|16
1733254220000|2024-12-03 19:30:20|107.91|107.51|107.92|107.52|107.95|107.55|107.91|107.51|9
1733254230000|2024-12-03 19:30:30|107.93|107.53|108.13|107.73|108.13|107.73|107.93|107.53|17
1733254240000|2024-12-03 19:30:40|108.12|107.72|108.28|107.88|108.28|107.88|108.12|107.72|13
1733254250000|2024-12-03 19:30:50|108.26|107.86|108.27|107.87|108.3|107.9|108.22|107.82|6
1733254260000|2024-12-03 19:31:00|108.26|107.86|108.23|107.83|108.31|107.91|108.23|107.83|10
1733254270000|2024-12-03 19:31:10|108.22|107.82|108.15|107.75|108.28|107.88|108.15|107.75|12
1733254280000|2024-12-03 19:31:20|108.12|107.72|108|107.6|108.12|107.72|108|107.6|9
1733254290000|2024-12-03 19:31:30|107.99|107.59|107.99|107.59|108|107.6|107.99|107.59|7
1733254300000|2024-12-03 19:31:40|107.97|107.57|107.79|107.39|107.99|107.59|107.79|107.39|15
1733254310000|2024-12-03 19:31:50|107.77|107.37|107.61|107.21|107.78|107.38|107.59|107.19|16
1733254320000|2024-12-03 19:32:00|107.6|107.2|107.81|107.41|107.83|107.43|107.6|107.2|18
1733254330000|2024-12-03 19:32:10|107.82|107.42|107.8|107.4|107.87|107.47|107.8|107.4|11
1733254340000|2024-12-03 19:32:20|107.81|107.41|107.84|107.44|107.92|107.52|107.81|107.41|9
1733254350000|2024-12-03 19:32:30|107.81|107.41|107.68|107.28|107.81|107.41|107.67|107.27|7
1733254360000|2024-12-03 19:32:40|107.67|107.27|107.44|107.04|107.67|107.27|107.44|107.04|9
1733254370000|2024-12-03 19:32:50|107.43|107.03|107.5|107.1|107.5|107.1|107.42|107.02|10
1733254380000|2024-12-03 19:33:00|107.47|107.07|107.48|107.08|107.53|107.13|107.47|107.07|13
1733254390000|2024-12-03 19:33:10|107.49|107.09|107.44|107.04|107.49|107.09|107.43|107.03|12
1733254400000|2024-12-03 19:33:20|107.4|107|107.44|107.04|107.46|107.06|107.4|107|9
1733254410000|2024-12-03 19:33:30|107.42|107.02|107.5|107.1|107.53|107.13|107.42|107.02|9
1733254420000|2024-12-03 19:33:40|107.51|107.11|107.52|107.12|107.52|107.12|107.46|107.06|8
1733254430000|2024-12-03 19:33:50|107.51|107.11|107.67|107.27|107.67|107.27|107.5|107.1|14
1733254440000|2024-12-03 19:34:00|107.65|107.25|107.71|107.31|107.71|107.31|107.61|107.21|9
1733254450000|2024-12-03 19:34:10|107.72|107.32|107.7|107.3|107.75|107.35|107.66|107.26|10
1733254460000|2024-12-03 19:34:20|107.71|107.31|107.82|107.42|107.82|107.42|107.71|107.31|10
1733254470000|2024-12-03 19:34:30|107.8|107.4|107.84|107.44|107.87|107.47|107.8|107.4|9
1733254480000|2024-12-03 19:34:40|107.86|107.46|107.78|107.38|107.9|107.5|107.77|107.37|9
1733254490000|2024-12-03 19:34:50|107.77|107.37|107.78|107.38|107.78|107.38|107.74|107.34|5
1733254500000|2024-12-03 19:35:00|107.8|107.4|107.85|107.45|107.86|107.46|107.74|107.34|13
1733254510000|2024-12-03 19:35:10|107.81|107.41|107.71|107.31|107.83|107.43|107.71|107.31|11
1733254520000|2024-12-03 19:35:20|107.68|107.28|107.63|107.23|107.68|107.28|107.62|107.22|8
1733254530000|2024-12-03 19:35:30|107.62|107.22|107.6|107.2|107.65|107.25|107.52|107.12|12
1733254540000|2024-12-03 19:35:40|107.61|107.21|107.71|107.31|107.71|107.31|107.6|107.2|12
1733254550000|2024-12-03 19:35:50|107.69|107.29|107.65|107.25|107.7|107.3|107.65|107.25|11
1733254560000|2024-12-03 19:36:00|107.64|107.24|107.68|107.28|107.71|107.31|107.64|107.24|12
1733254570000|2024-12-03 19:36:10|107.66|107.26|107.68|107.28|107.68|107.28|107.62|107.22|7
1733254580000|2024-12-03 19:36:20|107.66|107.26|107.64|107.24|107.67|107.27|107.61|107.21|11
1733254590000|2024-12-03 19:36:30|107.65|107.25|107.83|107.43|107.83|107.43|107.64|107.24|18
1733254600000|2024-12-03 19:36:40|107.86|107.46|108.01|107.61|108.01|107.61|107.86|107.46|15
1733254610000|2024-12-03 19:36:50|108.02|107.62|108.13|107.73|108.13|107.73|108.02|107.62|12
1733254620000|2024-12-03 19:37:00|108.16|107.76|108.09|107.69|108.19|107.79|108.09|107.69|11
1733254630000|2024-12-03 19:37:10|108.1|107.7|108.13|107.73|108.13|107.73|108.05|107.65|8
1733254640000|2024-12-03 19:37:20|108.15|107.75|108.12|107.72|108.15|107.75|108.1|107.7|7
1733254650000|2024-12-03 19:37:30|108.11|107.71|108.15|107.75|108.18|107.78|108.11|107.71|6
1733254660000|2024-12-03 19:37:40|108.14|107.74|108.06|107.66|108.14|107.74|108.06|107.66|6
1733254670000|2024-12-03 19:37:50|108.08|107.68|108.12|107.72|108.12|107.72|108.08|107.68|7
1733254680000|2024-12-03 19:38:00|108.13|107.73|108.11|107.71|108.18|107.78|108.11|107.71|5
1733254690000|2024-12-03 19:38:10|108.12|107.72|108.04|107.64|108.12|107.72|108.03|107.63|9
1733254700000|2024-12-03 19:38:20|108.03|107.63|108.07|107.67|108.08|107.68|108.03|107.63|6
1733254710000|2024-12-03 19:38:30|108.06|107.66|108.1|107.7|108.11|107.71|108.03|107.63|9
1733254720000|2024-12-03 19:38:40|108.07|107.67|108.1|107.7|108.1|107.7|108.07|107.67|3
1733254730000|2024-12-03 19:38:50|108.08|107.68|108.21|107.81|108.21|107.81|108.07|107.67|11
1733254740000|2024-12-03 19:39:00|108.23|107.83|108.16|107.76|108.26|107.86|108.16|107.76|9
1733254750000|2024-12-03 19:39:10|108.17|107.77|108.03|107.63|108.17|107.77|108.03|107.63|8
1733254760000|2024-12-03 19:39:20|108.04|107.64|108.03|107.63|108.04|107.64|107.96|107.56|10
1733254770000|2024-12-03 19:39:30|108.04|107.64|108.14|107.74|108.16|107.76|108.04|107.64|12
1733254780000|2024-12-03 19:39:40|108.15|107.75|108.23|107.83|108.23|107.83|108.15|107.75|5
1733254790000|2024-12-03 19:39:50|108.22|107.82|108.33|107.93|108.33|107.93|108.21|107.81|6
1733254800000|2024-12-03 19:40:00|108.38|107.98|108.39|107.99|108.42|108.02|108.37|107.97|8
1733254810000|2024-12-03 19:40:10|108.42|108.02|108.5|108.1|108.5|108.1|108.42|108.02|7
1733254820000|2024-12-03 19:40:20|108.52|108.12|108.42|108.02|108.52|108.12|108.42|108.02|6
1733254830000|2024-12-03 19:40:30|108.41|108.01|108.43|108.03|108.43|108.03|108.4|108|8
1733254840000|2024-12-03 19:40:40|108.42|108.02|108.43|108.03|108.43|108.03|108.39|107.99|6
1733254850000|2024-12-03 19:40:50|108.4|108|108.39|107.99|108.4|108|108.37|107.97|6
1733254860000|2024-12-03 19:41:00|108.4|108|108.47|108.07|108.47|108.07|108.36|107.96|11
1733254870000|2024-12-03 19:41:10|108.45|108.05|108.41|108.01|108.45|108.05|108.39|107.99|5
1733254880000|2024-12-03 19:41:20|108.43|108.03|108.41|108.01|108.43|108.03|108.4|108|8
1733254890000|2024-12-03 19:41:30|108.42|108.02|108.42|108.02|108.42|108.02|108.4|108|3
1733254900000|2024-12-03 19:41:40|108.34|107.94|108.31|107.91|108.34|107.94|108.24|107.84|6
1733254910000|2024-12-03 19:41:50|108.3|107.9|108.3|107.9|108.32|107.92|108.3|107.9|4
1733254920000|2024-12-03 19:42:00|108.27|107.87|108.36|107.96|108.36|107.96|108.25|107.85|8
1733254930000|2024-12-03 19:42:10|108.37|107.97|108.38|107.98|108.39|107.99|108.34|107.94|11
1733254940000|2024-12-03 19:42:20|108.4|108|108.36|107.96|108.4|108|108.35|107.95|4
1733254950000|2024-12-03 19:42:30|108.37|107.97|108.43|108.03|108.44|108.04|108.37|107.97|7
1733254960000|2024-12-03 19:42:40|108.44|108.04|108.58|108.18|108.64|108.24|108.44|108.04|14
1733254970000|2024-12-03 19:42:50|108.56|108.16|108.58|108.18|108.59|108.19|108.56|108.16|7
1733254980000|2024-12-03 19:43:00|108.56|108.16|108.59|108.19|108.59|108.19|108.54|108.14|10
1733254990000|2024-12-03 19:43:10|108.61|108.21|108.62|108.22|108.64|108.24|108.56|108.16|9
1733255000000|2024-12-03 19:43:20|108.63|108.23|108.69|108.29|108.71|108.31|108.63|108.23|8
1733255010000|2024-12-03 19:43:30|108.65|108.25|108.5|108.1|108.65|108.25|108.5|108.1|12
1733255020000|2024-12-03 19:43:40|108.49|108.09|108.55|108.15|108.55|108.15|108.49|108.09|11
1733255030000|2024-12-03 19:43:50|108.54|108.14|108.58|108.18|108.59|108.19|108.54|108.14|5
1733255040000|2024-12-03 19:44:00|108.6|108.2|108.61|108.21|108.61|108.21|108.6|108.2|6
1733255050000|2024-12-03 19:44:10|108.63|108.23|108.68|108.28|108.68|108.28|108.63|108.23|6
1733255060000|2024-12-03 19:44:20|108.67|108.27|108.71|108.31|108.73|108.33|108.66|108.26|10
1733255070000|2024-12-03 19:44:30|108.7|108.3|108.77|108.37|108.77|108.37|108.7|108.3|5
1733255080000|2024-12-03 19:44:40|108.79|108.39|108.89|108.49|108.9|108.5|108.78|108.38|7
1733255090000|2024-12-03 19:44:50|108.88|108.48|108.85|108.45|108.88|108.48|108.85|108.45|4
1733255100000|2024-12-03 19:45:00|108.88|108.48|108.87|108.47|108.88|108.48|108.87|108.47|2
1733255110000|2024-12-03 19:45:10|108.88|108.48|108.92|108.52|108.93|108.53|108.87|108.47|6
1733255120000|2024-12-03 19:45:20|108.91|108.51|108.92|108.52|108.94|108.54|108.91|108.51|3
1733255130000|2024-12-03 19:45:30|108.91|108.51|108.92|108.52|108.94|108.54|108.86|108.46|9
1733255140000|2024-12-03 19:45:40|108.87|108.47|108.87|108.47|108.88|108.48|108.87|108.47|3
1733255150000|2024-12-03 19:45:50|108.84|108.44|108.9|108.5|108.91|108.51|108.82|108.42|6
1733255160000|2024-12-03 19:46:00|108.89|108.49|109.05|108.65|109.06|108.66|108.89|108.49|15
1733255170000|2024-12-03 19:46:10|109.07|108.67|109.11|108.71|109.14|108.74|109.07|108.67|17
1733255180000|2024-12-03 19:46:20|109.13|108.73|109.12|108.72|109.16|108.76|109.08|108.68|8
1733255190000|2024-12-03 19:46:30|109.08|108.68|109.12|108.72|109.14|108.74|109.04|108.64|12
1733255200000|2024-12-03 19:46:40|109.11|108.71|109.11|108.71|109.12|108.72|109.11|108.71|3
1733255210000|2024-12-03 19:46:50|109.09|108.69|109.08|108.68|109.11|108.71|109.08|108.68|6
1733255220000|2024-12-03 19:47:00|109.09|108.69|109.09|108.69|109.09|108.69|109.07|108.67|6
1733255230000|2024-12-03 19:47:10|109.11|108.71|109.11|108.71|109.14|108.74|109.1|108.7|8
1733255240000|2024-12-03 19:47:20|109.09|108.69|109.14|108.74|109.14|108.74|109.09|108.69|9
1733255250000|2024-12-03 19:47:30|109.12|108.72|109.28|108.88|109.28|108.88|109.12|108.72|9
1733255260000|2024-12-03 19:47:40|109.27|108.87|109.28|108.88|109.33|108.93|109.26|108.86|6
1733255270000|2024-12-03 19:47:50|109.27|108.87|109.26|108.86|109.28|108.88|109.26|108.86|4
1733255280000|2024-12-03 19:48:00|109.25|108.85|109.25|108.85|109.27|108.87|109.21|108.81|6
1733255290000|2024-12-03 19:48:10|109.17|108.77|108.78|108.38|109.17|108.77|108.78|108.38|9
1733255300000|2024-12-03 19:48:20|108.76|108.36|108.59|108.19|108.76|108.36|108.59|108.19|16
1733255310000|2024-12-03 19:48:30|108.61|108.21|108.66|108.26|108.71|108.31|108.61|108.21|15
1733255320000|2024-12-03 19:48:40|108.64|108.24|108.66|108.26|108.66|108.26|108.61|108.21|6
1733255330000|2024-12-03 19:48:50|108.65|108.25|108.58|108.18|108.65|108.25|108.58|108.18|5
1733255340000|2024-12-03 19:49:00|108.54|108.14|108.71|108.31|108.73|108.33|108.54|108.14|15
1733255350000|2024-12-03 19:49:10|108.72|108.32|108.77|108.37|108.77|108.37|108.69|108.29|10
1733255360000|2024-12-03 19:49:20|108.79|108.39|108.95|108.55|108.95|108.55|108.79|108.39|10
1733255370000|2024-12-03 19:49:30|108.91|108.51|108.87|108.47|108.93|108.53|108.83|108.43|16
1733255380000|2024-12-03 19:49:40|108.88|108.48|108.84|108.44|108.9|108.5|108.84|108.44|4
1733255390000|2024-12-03 19:49:50|108.82|108.42|108.76|108.36|108.83|108.43|108.76|108.36|9
1733255400000|2024-12-03 19:50:00|108.75|108.35|108.73|108.33|108.75|108.35|108.7|108.3|8
1733255410000|2024-12-03 19:50:10|108.72|108.32|108.69|108.29|108.72|108.32|108.67|108.27|6
1733255420000|2024-12-03 19:50:20|108.71|108.31|108.84|108.44|108.84|108.44|108.7|108.3|14
1733255430000|2024-12-03 19:50:30|108.86|108.46|108.8|108.4|108.89|108.49|108.79|108.39|9
1733255440000|2024-12-03 19:50:40|108.81|108.41|108.83|108.43|108.83|108.43|108.8|108.4|5
1733255450000|2024-12-03 19:50:50|108.79|108.39|108.71|108.31|108.79|108.39|108.68|108.28|9
1733255460000|2024-12-03 19:51:00|108.69|108.29|108.67|108.27|108.7|108.3|108.67|108.27|3
1733255470000|2024-12-03 19:51:10|108.69|108.29|108.62|108.22|108.69|108.29|108.59|108.19|12
1733255480000|2024-12-03 19:51:20|108.64|108.24|108.68|108.28|108.68|108.28|108.62|108.22|11
1733255490000|2024-12-03 19:51:30|108.67|108.27|108.72|108.32|108.72|108.32|108.62|108.22|14
1733255500000|2024-12-03 19:51:40|108.76|108.36|108.74|108.34|108.79|108.39|108.69|108.29|9
1733255510000|2024-12-03 19:51:50|108.78|108.38|108.78|108.38|108.79|108.39|108.75|108.35|5
1733255520000|2024-12-03 19:52:00|108.79|108.39|108.79|108.39|108.83|108.43|108.79|108.39|10
1733255530000|2024-12-03 19:52:10|108.8|108.4|108.75|108.35|108.82|108.42|108.73|108.33|14
1733255540000|2024-12-03 19:52:20|108.76|108.36|108.73|108.33|108.82|108.42|108.73|108.33|11
1733255550000|2024-12-03 19:52:30|108.71|108.31|108.71|108.31|108.71|108.31|108.68|108.28|9
1733255560000|2024-12-03 19:52:40|108.7|108.3|108.62|108.22|108.7|108.3|108.62|108.22|10
1733255570000|2024-12-03 19:52:50|108.55|108.15|108.52|108.12|108.55|108.15|108.47|108.07|12
1733255580000|2024-12-03 19:53:00|108.53|108.13|108.59|108.19|108.6|108.2|108.53|108.13|14
1733255590000|2024-12-03 19:53:10|108.6|108.2|108.61|108.21|108.61|108.21|108.55|108.15|6
1733255600000|2024-12-03 19:53:20|108.62|108.22|108.6|108.2|108.62|108.22|108.58|108.18|11
1733255610000|2024-12-03 19:53:30|108.58|108.18|108.6|108.2|108.61|108.21|108.55|108.15|12
1733255620000|2024-12-03 19:53:40|108.56|108.16|108.63|108.23|108.63|108.23|108.53|108.13|10
1733255630000|2024-12-03 19:53:50|108.62|108.22|108.6|108.2|108.62|108.22|108.58|108.18|10
1733255640000|2024-12-03 19:54:00|108.61|108.21|108.53|108.13|108.64|108.24|108.53|108.13|9
1733255650000|2024-12-03 19:54:10|108.54|108.14|108.65|108.25|108.65|108.25|108.54|108.14|8
1733255660000|2024-12-03 19:54:20|108.64|108.24|108.61|108.21|108.65|108.25|108.6|108.2|9
1733255670000|2024-12-03 19:54:30|108.62|108.22|108.61|108.21|108.66|108.26|108.61|108.21|7
1733255680000|2024-12-03 19:54:40|108.56|108.16|108.6|108.2|108.6|108.2|108.56|108.16|4
1733255690000|2024-12-03 19:54:50|108.61|108.21|108.63|108.23|108.64|108.24|108.61|108.21|5
1733255700000|2024-12-03 19:55:00|108.62|108.22|108.62|108.22|108.66|108.26|108.61|108.21|8
1733255710000|2024-12-03 19:55:10|108.61|108.21|108.62|108.22|108.64|108.24|108.56|108.16|13
1733255720000|2024-12-03 19:55:20|108.58|108.18|108.54|108.14|108.58|108.18|108.54|108.14|5
1733255730000|2024-12-03 19:55:30|108.53|108.13|108.56|108.16|108.59|108.19|108.53|108.13|9
1733255740000|2024-12-03 19:55:40|108.58|108.18|108.59|108.19|108.59|108.19|108.58|108.18|2
1733255750000|2024-12-03 19:55:50|108.61|108.21|108.78|108.38|108.82|108.42|108.61|108.21|10
1733255760000|2024-12-03 19:56:00|108.75|108.35|108.68|108.28|108.78|108.38|108.68|108.28|13
1733255770000|2024-12-03 19:56:10|108.66|108.26|108.73|108.33|108.73|108.33|108.65|108.25|11
1733255780000|2024-12-03 19:56:20|108.77|108.37|108.75|108.35|108.82|108.42|108.75|108.35|10
1733255790000|2024-12-03 19:56:30|108.67|108.27|108.5|108.1|108.67|108.27|108.49|108.09|8
1733255800000|2024-12-03 19:56:40|108.51|108.11|108.61|108.21|108.62|108.22|108.51|108.11|10
1733255810000|2024-12-03 19:56:50|108.6|108.2|108.61|108.21|108.63|108.23|108.6|108.2|7
1733255820000|2024-12-03 19:57:00|108.63|108.23|108.65|108.25|108.66|108.26|108.59|108.19|13
1733255830000|2024-12-03 19:57:10|108.66|108.26|108.67|108.27|108.69|108.29|108.66|108.26|5
1733255840000|2024-12-03 19:57:20|108.61|108.21|108.71|108.31|108.72|108.32|108.61|108.21|11
1733255850000|2024-12-03 19:57:30|108.72|108.32|108.71|108.31|108.76|108.36|108.68|108.28|10
1733255860000|2024-12-03 19:57:40|108.7|108.3|108.72|108.32|108.74|108.34|108.7|108.3|5
1733255870000|2024-12-03 19:57:50|108.71|108.31|108.73|108.33|108.73|108.33|108.68|108.28|6
1733255880000|2024-12-03 19:58:00|108.74|108.34|108.92|108.52|108.92|108.52|108.74|108.34|13
1733255890000|2024-12-03 19:58:10|108.93|108.53|108.83|108.43|108.93|108.53|108.83|108.43|9
1733255900000|2024-12-03 19:58:20|108.82|108.42|108.9|108.5|108.91|108.51|108.82|108.42|10
1733255910000|2024-12-03 19:58:30|108.94|108.54|108.78|108.38|108.95|108.55|108.78|108.38|10
1733255920000|2024-12-03 19:58:40|108.79|108.39|108.8|108.4|108.81|108.41|108.75|108.35|16
1733255930000|2024-12-03 19:58:50|108.81|108.41|108.8|108.4|108.82|108.42|108.79|108.39|8
1733255940000|2024-12-03 19:59:00|108.79|108.39|108.71|108.31|108.79|108.39|108.67|108.27|16
1733255950000|2024-12-03 19:59:10|108.68|108.28|108.61|108.21|108.68|108.28|108.59|108.19|6
1733255960000|2024-12-03 19:59:20|108.62|108.22|108.63|108.23|108.63|108.23|108.62|108.22|2
1733255970000|2024-12-03 19:59:30|108.59|108.19|108.59|108.19|108.59|108.19|108.52|108.12|15
1733255980000|2024-12-03 19:59:40|108.6|108.2|108.6|108.2|108.6|108.2|108.57|108.17|5
1733255990000|2024-12-03 19:59:50|108.61|108.21|108.73|108.33|108.73|108.33|108.61|108.21|9
1733256000000|2024-12-03 20:00:00|108.7|108.3|108.75|108.35|108.75|108.35|108.68|108.28|12
1733256010000|2024-12-03 20:00:10|108.72|108.32|108.55|108.15|108.72|108.32|108.55|108.15|12
1733256020000|2024-12-03 20:00:20|108.56|108.16|108.63|108.23|108.64|108.24|108.56|108.16|18
1733256030000|2024-12-03 20:00:30|108.62|108.22|108.62|108.22|108.65|108.25|108.55|108.15|18
1733256040000|2024-12-03 20:00:40|108.61|108.21|108.54|108.14|108.62|108.22|108.53|108.13|18
1733256050000|2024-12-03 20:00:50|108.55|108.15|108.54|108.14|108.56|108.16|108.51|108.11|13
1733256060000|2024-12-03 20:01:00|108.5|108.1|108.63|108.23|108.64|108.24|108.5|108.1|21
1733256070000|2024-12-03 20:01:10|108.64|108.24|108.58|108.18|108.64|108.24|108.57|108.17|22
1733256080000|2024-12-03 20:01:20|108.56|108.16|108.6|108.2|108.61|108.21|108.56|108.16|17
1733256090000|2024-12-03 20:01:30|108.61|108.21|108.63|108.23|108.66|108.26|108.53|108.13|16
1733256100000|2024-12-03 20:01:40|108.64|108.24|108.69|108.29|108.72|108.32|108.62|108.22|15
1733256110000|2024-12-03 20:01:50|108.7|108.3|108.66|108.26|108.79|108.39|108.65|108.25|21
1733256120000|2024-12-03 20:02:00|108.65|108.25|108.7|108.3|108.72|108.32|108.65|108.25|20
1733256130000|2024-12-03 20:02:10|108.66|108.26|108.74|108.34|108.74|108.34|108.66|108.26|21
1733256140000|2024-12-03 20:02:20|108.73|108.33|108.93|108.53|108.94|108.54|108.73|108.33|15
1733256150000|2024-12-03 20:02:30|108.92|108.52|108.79|108.39|108.92|108.52|108.79|108.39|17
1733256160000|2024-12-03 20:02:40|108.82|108.42|108.7|108.3|108.84|108.44|108.66|108.26|20
1733256170000|2024-12-03 20:02:50|108.73|108.33|108.68|108.28|108.75|108.35|108.67|108.27|17
1733256180000|2024-12-03 20:03:00|108.67|108.27|108.77|108.37|108.77|108.37|108.63|108.23|26
1733256190000|2024-12-03 20:03:10|108.8|108.4|108.79|108.39|108.83|108.43|108.76|108.36|18
1733256200000|2024-12-03 20:03:20|108.8|108.4|108.91|108.51|109.01|108.61|108.8|108.4|22
1733256210000|2024-12-03 20:03:30|108.9|108.5|108.88|108.48|108.93|108.53|108.86|108.46|26
1733256220000|2024-12-03 20:03:40|108.89|108.49|108.92|108.52|108.92|108.52|108.89|108.49|15
1733256230000|2024-12-03 20:03:50|108.93|108.53|109.01|108.61|109.05|108.65|108.93|108.53|18
1733256240000|2024-12-03 20:04:00|108.99|108.59|109.12|108.72|109.12|108.72|108.99|108.59|23
1733256250000|2024-12-03 20:04:10|109.13|108.73|109.11|108.71|109.13|108.73|109.01|108.61|20
1733256260000|2024-12-03 20:04:20|109.1|108.7|109.24|108.84|109.24|108.84|109.1|108.7|21
1733256270000|2024-12-03 20:04:30|109.25|108.85|109.3|108.9|109.31|108.91|109.24|108.84|17
1733256280000|2024-12-03 20:04:40|109.31|108.91|109.42|109.02|109.42|109.02|109.28|108.88|16
1733256290000|2024-12-03 20:04:50|109.39|108.99|109.3|108.9|109.39|108.99|109.28|108.88|11
1733256300000|2024-12-03 20:05:00|109.31|108.91|109.31|108.91|109.33|108.93|109.28|108.88|17
1733256310000|2024-12-03 20:05:10|109.29|108.89|109.21|108.81|109.29|108.89|109.09|108.69|22
1733256320000|2024-12-03 20:05:20|109.2|108.8|109.25|108.85|109.26|108.86|109.2|108.8|20
1733256330000|2024-12-03 20:05:30|109.26|108.86|109.31|108.91|109.35|108.95|109.26|108.86|22
1733256340000|2024-12-03 20:05:40|109.32|108.92|109.37|108.97|109.4|109|109.32|108.92|18
1733256350000|2024-12-03 20:05:50|109.33|108.93|109.36|108.96|109.36|108.96|109.3|108.9|23
1733256360000|2024-12-03 20:06:00|109.35|108.95|109.43|109.03|109.43|109.03|109.35|108.95|13
1733256370000|2024-12-03 20:06:10|109.45|109.05|109.53|109.13|109.53|109.13|109.45|109.05|10
1733256380000|2024-12-03 20:06:20|109.54|109.14|109.77|109.37|109.77|109.37|109.54|109.14|15
1733256390000|2024-12-03 20:06:30|109.75|109.35|109.85|109.45|109.87|109.47|109.74|109.34|23
1733256400000|2024-12-03 20:06:40|109.86|109.46|109.85|109.45|109.98|109.58|109.85|109.45|24
1733256410000|2024-12-03 20:06:50|109.84|109.44|109.87|109.47|109.89|109.49|109.79|109.39|30
1733256420000|2024-12-03 20:07:00|109.88|109.48|109.77|109.37|109.88|109.48|109.75|109.35|16
1733256430000|2024-12-03 20:07:10|109.76|109.36|109.76|109.36|109.84|109.44|109.73|109.33|21
1733256440000|2024-12-03 20:07:20|109.77|109.37|109.85|109.45|109.86|109.46|109.77|109.37|19
1733256450000|2024-12-03 20:07:30|109.84|109.44|109.84|109.44|109.86|109.46|109.81|109.41|12
1733256460000|2024-12-03 20:07:40|109.83|109.43|109.73|109.33|109.85|109.45|109.73|109.33|11
1733256470000|2024-12-03 20:07:50|109.75|109.35|109.73|109.33|109.81|109.41|109.68|109.28|21
1733256480000|2024-12-03 20:08:00|109.72|109.32|109.73|109.33|109.73|109.33|109.68|109.28|13
1733256490000|2024-12-03 20:08:10|109.71|109.31|109.7|109.3|109.71|109.31|109.66|109.26|10
1733256500000|2024-12-03 20:08:20|109.69|109.29|109.71|109.31|109.73|109.33|109.68|109.28|10
1733256510000|2024-12-03 20:08:30|109.72|109.32|109.69|109.29|109.72|109.32|109.69|109.29|2
1733256520000|2024-12-03 20:08:40|109.66|109.26|109.79|109.39|109.8|109.4|109.66|109.26|11
1733256530000|2024-12-03 20:08:50|109.8|109.4|109.82|109.42|109.84|109.44|109.78|109.38|18
1733256540000|2024-12-03 20:09:00|109.8|109.4|109.81|109.41|109.84|109.44|109.78|109.38|18
1733256550000|2024-12-03 20:09:10|109.84|109.44|109.9|109.5|109.91|109.51|109.84|109.44|12
1733256560000|2024-12-03 20:09:20|109.91|109.51|109.86|109.46|109.92|109.52|109.85|109.45|8
1733256570000|2024-12-03 20:09:30|109.87|109.47|109.97|109.57|109.98|109.58|109.87|109.47|16
1733256580000|2024-12-03 20:09:40|109.93|109.53|109.88|109.48|109.93|109.53|109.88|109.48|6
1733256590000|2024-12-03 20:09:50|109.86|109.46|109.86|109.46|109.87|109.47|109.79|109.39|21
1733256600000|2024-12-03 20:10:00|109.87|109.47|109.87|109.47|109.9|109.5|109.85|109.45|21
1733256610000|2024-12-03 20:10:10|109.86|109.46|109.8|109.4|109.92|109.52|109.8|109.4|17
1733256620000|2024-12-03 20:10:20|109.79|109.39|109.72|109.32|109.79|109.39|109.66|109.26|24
1733256630000|2024-12-03 20:10:30|109.73|109.33|109.71|109.31|109.73|109.33|109.69|109.29|18
1733256640000|2024-12-03 20:10:40|109.74|109.34|109.71|109.31|109.8|109.4|109.71|109.31|16
1733256650000|2024-12-03 20:10:50|109.73|109.33|109.86|109.46|109.87|109.47|109.71|109.31|17
1733256660000|2024-12-03 20:11:00|109.82|109.42|109.86|109.46|109.89|109.49|109.82|109.42|10
1733256670000|2024-12-03 20:11:10|109.87|109.47|109.84|109.44|109.89|109.49|109.84|109.44|13
1733256680000|2024-12-03 20:11:20|109.83|109.43|109.84|109.44|109.93|109.53|109.83|109.43|17
1733256690000|2024-12-03 20:11:30|109.83|109.43|109.75|109.35|109.83|109.43|109.73|109.33|8
1733256700000|2024-12-03 20:11:40|109.76|109.36|109.82|109.42|109.82|109.42|109.76|109.36|16
1733256710000|2024-12-03 20:11:50|109.8|109.4|109.75|109.35|109.81|109.41|109.75|109.35|7
1733256720000|2024-12-03 20:12:00|109.74|109.34|109.68|109.28|109.74|109.34|109.64|109.24|15
1733256730000|2024-12-03 20:12:10|109.69|109.29|109.73|109.33|109.74|109.34|109.69|109.29|8
1733256740000|2024-12-03 20:12:20|109.74|109.34|109.71|109.31|109.75|109.35|109.71|109.31|8
1733256750000|2024-12-03 20:12:30|109.72|109.32|109.66|109.26|109.74|109.34|109.66|109.26|8
1733256760000|2024-12-03 20:12:40|109.62|109.22|109.5|109.1|109.62|109.22|109.48|109.08|8
1733256770000|2024-12-03 20:12:50|109.49|109.09|109.37|108.97|109.5|109.1|109.37|108.97|6
1733256780000|2024-12-03 20:13:00|109.38|108.98|109.47|109.07|109.48|109.08|109.37|108.97|12
1733256790000|2024-12-03 20:13:10|109.49|109.09|109.42|109.02|109.5|109.1|109.39|108.99|10
1733256800000|2024-12-03 20:13:20|109.44|109.04|109.41|109.01|109.44|109.04|109.41|109.01|6
1733256810000|2024-12-03 20:13:30|109.38|108.98|109.41|109.01|109.42|109.02|109.37|108.97|7
1733256820000|2024-12-03 20:13:40|109.36|108.96|109.35|108.95|109.37|108.97|109.27|108.87|11
1733256830000|2024-12-03 20:13:50|109.34|108.94|109.32|108.92|109.36|108.96|109.32|108.92|3
1733256840000|2024-12-03 20:14:00|109.29|108.89|109.39|108.99|109.39|108.99|109.29|108.89|11
1733256850000|2024-12-03 20:14:10|109.38|108.98|109.38|108.98|109.42|109.02|109.38|108.98|5
1733256860000|2024-12-03 20:14:20|109.35|108.95|109.4|109|109.4|109|109.33|108.93|11
1733256870000|2024-12-03 20:14:30|109.42|109.02|109.45|109.05|109.48|109.08|109.42|109.02|5
1733256880000|2024-12-03 20:14:40|109.44|109.04|109.35|108.95|109.44|109.04|109.35|108.95|4
1733256890000|2024-12-03 20:14:50|109.31|108.91|109.22|108.82|109.31|108.91|109.22|108.82|7
1733256900000|2024-12-03 20:15:00|109.19|108.79|109.25|108.85|109.29|108.89|109.19|108.79|17
1733256910000|2024-12-03 20:15:10|109.24|108.84|109.29|108.89|109.29|108.89|109.22|108.82|10
1733256920000|2024-12-03 20:15:20|109.26|108.86|109.3|108.9|109.31|108.91|109.24|108.84|11
1733256930000|2024-12-03 20:15:30|109.32|108.92|109.3|108.9|109.36|108.96|109.29|108.89|10
1733256940000|2024-12-03 20:15:40|109.33|108.93|109.3|108.9|109.37|108.97|109.3|108.9|4
1733256950000|2024-12-03 20:15:50|109.29|108.89|109.4|109|109.4|109|109.29|108.89|9
1733256960000|2024-12-03 20:16:00|109.41|109.01|109.45|109.05|109.46|109.06|109.41|109.01|6
1733256970000|2024-12-03 20:16:10|109.44|109.04|109.4|109|109.44|109.04|109.35|108.95|10
1733256980000|2024-12-03 20:16:20|109.39|108.99|109.45|109.05|109.46|109.06|109.39|108.99|13
1733256990000|2024-12-03 20:16:30|109.46|109.06|109.65|109.25|109.68|109.28|109.46|109.06|16
1733257000000|2024-12-03 20:16:40|109.62|109.22|109.57|109.17|109.62|109.22|109.57|109.17|3
1733257010000|2024-12-03 20:16:50|109.56|109.16|109.87|109.47|109.89|109.49|109.56|109.16|25
1733257020000|2024-12-03 20:17:00|109.86|109.46|109.7|109.3|109.87|109.47|109.7|109.3|17
1733257030000|2024-12-03 20:17:10|109.72|109.32|109.69|109.29|109.76|109.36|109.68|109.28|13
1733257040000|2024-12-03 20:17:20|109.71|109.31|109.75|109.35|109.76|109.36|109.71|109.31|6
1733257050000|2024-12-03 20:17:30|109.74|109.34|109.7|109.3|109.75|109.35|109.7|109.3|5
1733257060000|2024-12-03 20:17:40|109.69|109.29|109.72|109.32|109.73|109.33|109.68|109.28|7
1733257070000|2024-12-03 20:17:50|109.73|109.33|109.8|109.4|109.81|109.41|109.73|109.33|10
1733257080000|2024-12-03 20:18:00|109.83|109.43|109.77|109.37|109.84|109.44|109.74|109.34|10
1733257090000|2024-12-03 20:18:10|109.78|109.38|109.72|109.32|109.79|109.39|109.68|109.28|18
1733257100000|2024-12-03 20:18:20|109.71|109.31|109.73|109.33|109.73|109.33|109.71|109.31|3
1733257110000|2024-12-03 20:18:30|109.75|109.35|109.73|109.33|109.79|109.39|109.73|109.33|5
1733257120000|2024-12-03 20:18:40|109.68|109.28|109.68|109.28|109.68|109.28|109.68|109.28|1
1733257130000|2024-12-03 20:18:50|109.69|109.29|109.67|109.27|109.71|109.31|109.67|109.27|6
1733257140000|2024-12-03 20:19:00|109.64|109.24|109.63|109.23|109.66|109.26|109.62|109.22|9
1733257150000|2024-12-03 20:19:10|109.66|109.26|109.69|109.29|109.73|109.33|109.66|109.26|11
1733257160000|2024-12-03 20:19:20|109.7|109.3|109.85|109.45|109.85|109.45|109.7|109.3|12
1733257170000|2024-12-03 20:19:30|109.86|109.46|109.92|109.52|109.92|109.52|109.86|109.46|17
1733257180000|2024-12-03 20:19:40|109.93|109.53|109.92|109.52|109.93|109.53|109.91|109.51|7
1733257190000|2024-12-03 20:19:50|109.91|109.51|109.95|109.55|109.97|109.57|109.91|109.51|5
1733257200000|2024-12-03 20:20:00|109.92|109.52|109.89|109.49|109.94|109.54|109.87|109.47|14
1733257210000|2024-12-03 20:20:10|109.87|109.47|109.76|109.36|109.89|109.49|109.75|109.35|15
1733257220000|2024-12-03 20:20:20|109.73|109.33|109.64|109.24|109.73|109.33|109.61|109.21|10
1733257230000|2024-12-03 20:20:30|109.61|109.21|109.61|109.21|109.64|109.24|109.55|109.15|11
1733257240000|2024-12-03 20:20:40|109.62|109.22|109.62|109.22|109.64|109.24|109.62|109.22|6
1733257250000|2024-12-03 20:20:50|109.63|109.23|109.67|109.27|109.67|109.27|109.63|109.23|6
1733257260000|2024-12-03 20:21:00|109.72|109.32|109.71|109.31|109.73|109.33|109.69|109.29|10
1733257270000|2024-12-03 20:21:10|109.7|109.3|109.76|109.36|109.78|109.38|109.63|109.23|13
1733257280000|2024-12-03 20:21:20|109.77|109.37|109.9|109.5|109.9|109.5|109.77|109.37|9
1733257290000|2024-12-03 20:21:30|109.89|109.49|110|109.6|110|109.6|109.89|109.49|5
1733257300000|2024-12-03 20:21:40|110.01|109.61|110.09|109.69|110.09|109.69|110.01|109.61|6
1733257310000|2024-12-03 20:21:50|110.06|109.66|110.02|109.62|110.06|109.66|110.02|109.62|4
1733257320000|2024-12-03 20:22:00|110.01|109.61|109.91|109.51|110.01|109.61|109.86|109.46|11
1733257330000|2024-12-03 20:22:10|109.93|109.53|109.88|109.48|109.93|109.53|109.88|109.48|8
1733257340000|2024-12-03 20:22:20|109.89|109.49|109.86|109.46|109.9|109.5|109.8|109.4|9
1733257350000|2024-12-03 20:22:30|109.87|109.47|109.89|109.49|109.92|109.52|109.85|109.45|10
1733257360000|2024-12-03 20:22:40|109.85|109.45|109.77|109.37|109.85|109.45|109.75|109.35|7
1733257370000|2024-12-03 20:22:50|109.75|109.35|109.77|109.37|109.77|109.37|109.73|109.33|10
1733257380000|2024-12-03 20:23:00|109.75|109.35|109.84|109.44|109.84|109.44|109.75|109.35|16
1733257390000|2024-12-03 20:23:10|109.83|109.43|109.88|109.48|109.88|109.48|109.82|109.42|8
1733257400000|2024-12-03 20:23:20|109.87|109.47|109.87|109.47|109.9|109.5|109.87|109.47|11
1733257410000|2024-12-03 20:23:30|109.88|109.48|109.98|109.58|109.99|109.59|109.82|109.42|14
1733257420000|2024-12-03 20:23:40|109.94|109.54|109.74|109.34|109.94|109.54|109.74|109.34|14
1733257430000|2024-12-03 20:23:50|109.72|109.32|109.62|109.22|109.72|109.32|109.57|109.17|10
1733257440000|2024-12-03 20:24:00|109.63|109.23|109.49|109.09|109.66|109.26|109.48|109.08|19
1733257450000|2024-12-03 20:24:10|109.46|109.06|109.45|109.05|109.46|109.06|109.36|108.96|18
1733257460000|2024-12-03 20:24:20|109.44|109.04|109.65|109.25|109.65|109.25|109.44|109.04|23
1733257470000|2024-12-03 20:24:30|109.67|109.27|109.75|109.35|109.76|109.36|109.67|109.27|15
1733257480000|2024-12-03 20:24:40|109.76|109.36|109.79|109.39|109.82|109.42|109.73|109.33|15
1733257490000|2024-12-03 20:24:50|109.78|109.38|109.65|109.25|109.78|109.38|109.65|109.25|18
1733257500000|2024-12-03 20:25:00|109.66|109.26|109.76|109.36|109.77|109.37|109.61|109.21|24
1733257510000|2024-12-03 20:25:10|109.75|109.35|109.78|109.38|109.79|109.39|109.72|109.32|21
1733257520000|2024-12-03 20:25:20|109.77|109.37|109.82|109.42|109.82|109.42|109.77|109.37|18
1733257530000|2024-12-03 20:25:30|109.83|109.43|109.78|109.38|109.84|109.44|109.77|109.37|18
1733257540000|2024-12-03 20:25:40|109.76|109.36|109.72|109.32|109.83|109.43|109.67|109.27|15
1733257550000|2024-12-03 20:25:50|109.7|109.3|109.67|109.27|109.74|109.34|109.67|109.27|12
1733257560000|2024-12-03 20:26:00|109.65|109.25|109.66|109.26|109.73|109.33|109.64|109.24|21
1733257570000|2024-12-03 20:26:10|109.68|109.28|109.75|109.35|109.77|109.37|109.66|109.26|24
1733257580000|2024-12-03 20:26:20|109.76|109.36|109.87|109.47|109.87|109.47|109.75|109.35|22
1733257590000|2024-12-03 20:26:30|109.89|109.49|109.79|109.39|109.9|109.5|109.79|109.39|15
1733257600000|2024-12-03 20:26:40|109.78|109.38|109.8|109.4|109.81|109.41|109.74|109.34|18
1733257610000|2024-12-03 20:26:50|109.81|109.41|109.77|109.37|109.83|109.43|109.74|109.34|15
1733257620000|2024-12-03 20:27:00|109.76|109.36|109.81|109.41|109.85|109.45|109.74|109.34|15
1733257630000|2024-12-03 20:27:10|109.8|109.4|109.76|109.36|109.8|109.4|109.74|109.34|16
1733257640000|2024-12-03 20:27:20|109.77|109.37|109.8|109.4|109.82|109.42|109.75|109.35|15
1733257650000|2024-12-03 20:27:30|109.78|109.38|109.78|109.38|109.82|109.42|109.73|109.33|17
1733257660000|2024-12-03 20:27:40|109.79|109.39|109.88|109.48|109.91|109.51|109.78|109.38|24
1733257670000|2024-12-03 20:27:50|109.9|109.5|109.78|109.38|109.9|109.5|109.78|109.38|17
1733257680000|2024-12-03 20:28:00|109.77|109.37|109.82|109.42|109.84|109.44|109.77|109.37|16
1733257690000|2024-12-03 20:28:10|109.8|109.4|109.85|109.45|109.85|109.45|109.79|109.39|18
1733257700000|2024-12-03 20:28:20|109.86|109.46|109.87|109.47|109.88|109.48|109.83|109.43|16
1733257710000|2024-12-03 20:28:30|109.88|109.48|109.9|109.5|109.9|109.5|109.86|109.46|14
1733257720000|2024-12-03 20:28:40|109.89|109.49|109.85|109.45|109.89|109.49|109.84|109.44|16
1733257730000|2024-12-03 20:28:50|109.86|109.46|109.87|109.47|109.92|109.52|109.86|109.46|14
1733257740000|2024-12-03 20:29:00|109.86|109.46|109.81|109.41|109.86|109.46|109.79|109.39|9
1733257750000|2024-12-03 20:29:10|109.85|109.45|109.84|109.44|109.89|109.49|109.82|109.42|21
1733257760000|2024-12-03 20:29:20|109.83|109.43|109.85|109.45|109.85|109.45|109.83|109.43|12
1733257770000|2024-12-03 20:29:30|109.86|109.46|109.87|109.47|109.89|109.49|109.84|109.44|11
1733257780000|2024-12-03 20:29:40|109.88|109.48|109.86|109.46|109.92|109.52|109.86|109.46|18
1733257790000|2024-12-03 20:29:50|109.88|109.48|109.91|109.51|109.93|109.53|109.88|109.48|16
1733257800000|2024-12-03 20:30:00|109.92|109.52|109.88|109.48|109.92|109.52|109.86|109.46|17
1733257810000|2024-12-03 20:30:10|109.87|109.47|109.87|109.47|109.9|109.5|109.86|109.46|9
1733257820000|2024-12-03 20:30:20|109.86|109.46|109.95|109.55|109.98|109.58|109.84|109.44|23
1733257830000|2024-12-03 20:30:30|109.96|109.56|109.99|109.59|109.99|109.59|109.96|109.56|8
1733257840000|2024-12-03 20:30:40|110.02|109.62|110.18|109.78|110.18|109.78|109.99|109.59|23
1733257850000|2024-12-03 20:30:50|110.2|109.8|110.23|109.83|110.24|109.84|110.13|109.73|25
1733257860000|2024-12-03 20:31:00|110.22|109.82|110.19|109.79|110.28|109.88|110.18|109.78|22
1733257870000|2024-12-03 20:31:10|110.18|109.78|110.17|109.77|110.2|109.8|110.11|109.71|21
1733257880000|2024-12-03 20:31:20|110.16|109.76|110.27|109.87|110.27|109.87|110.12|109.72|18
1733257890000|2024-12-03 20:31:30|110.26|109.86|110.19|109.79|110.26|109.86|110.19|109.79|16
1733257900000|2024-12-03 20:31:40|110.18|109.78|110.22|109.82|110.24|109.84|110.18|109.78|17
1733257910000|2024-12-03 20:31:50|110.21|109.81|110.23|109.83|110.24|109.84|110.18|109.78|15
1733257920000|2024-12-03 20:32:00|110.24|109.84|110.2|109.8|110.24|109.84|110.14|109.74|22
1733257930000|2024-12-03 20:32:10|110.21|109.81|110.25|109.85|110.26|109.86|110.2|109.8|15
1733257940000|2024-12-03 20:32:20|110.26|109.86|110.33|109.93|110.34|109.94|110.26|109.86|14
1733257950000|2024-12-03 20:32:30|110.32|109.92|110.36|109.96|110.38|109.98|110.32|109.92|9
1733257960000|2024-12-03 20:32:40|110.37|109.97|110.16|109.76|110.4|110|110.13|109.73|20
1733257970000|2024-12-03 20:32:50|110.17|109.77|110.23|109.83|110.23|109.83|110.13|109.73|22
1733257980000|2024-12-03 20:33:00|110.22|109.82|110.3|109.9|110.31|109.91|110.21|109.81|26
1733257990000|2024-12-03 20:33:10|110.31|109.91|110.4|110|110.43|110.03|110.31|109.91|18
1733258000000|2024-12-03 20:33:20|110.43|110.03|110.4|110|110.44|110.04|110.39|109.99|17
1733258010000|2024-12-03 20:33:30|110.41|110.01|110.5|110.1|110.5|110.1|110.41|110.01|14
1733258020000|2024-12-03 20:33:40|110.51|110.11|110.62|110.22|110.62|110.22|110.5|110.1|20
1733258030000|2024-12-03 20:33:50|110.63|110.23|110.52|110.12|110.63|110.23|110.52|110.12|20
1733258040000|2024-12-03 20:34:00|110.53|110.13|110.59|110.19|110.6|110.2|110.53|110.13|16
1733258050000|2024-12-03 20:34:10|110.57|110.17|110.66|110.26|110.66|110.26|110.57|110.17|10
1733258060000|2024-12-03 20:34:20|110.65|110.25|110.73|110.33|110.73|110.33|110.63|110.23|8
1733258070000|2024-12-03 20:34:30|110.72|110.32|110.69|110.29|110.72|110.32|110.65|110.25|19
1733258080000|2024-12-03 20:34:40|110.68|110.28|110.74|110.34|110.74|110.34|110.67|110.27|11
1733258090000|2024-12-03 20:34:50|110.77|110.37|110.75|110.35|110.77|110.37|110.75|110.35|9
1733258100000|2024-12-03 20:35:00|110.78|110.38|110.82|110.42|110.84|110.44|110.77|110.37|17
1733258110000|2024-12-03 20:35:10|110.81|110.41|110.89|110.49|110.89|110.49|110.81|110.41|14
1733258120000|2024-12-03 20:35:20|110.92|110.52|110.99|110.59|111.01|110.61|110.92|110.52|25
1733258130000|2024-12-03 20:35:30|110.98|110.58|111.04|110.64|111.06|110.66|110.98|110.58|14
1733258140000|2024-12-03 20:35:40|111.05|110.65|111.04|110.64|111.07|110.67|111.04|110.64|7
1733258150000|2024-12-03 20:35:50|111.05|110.65|111.03|110.63|111.07|110.67|111.03|110.63|9
1733258160000|2024-12-03 20:36:00|111.02|110.62|111.05|110.65|111.06|110.66|110.99|110.59|21
1733258170000|2024-12-03 20:36:10|111.04|110.64|111.1|110.7|111.13|110.73|111.04|110.64|21
1733258180000|2024-12-03 20:36:20|111.11|110.71|111.14|110.74|111.14|110.74|111.1|110.7|9
1733258190000|2024-12-03 20:36:30|111.15|110.75|111.18|110.78|111.19|110.79|111.14|110.74|17
1733258200000|2024-12-03 20:36:40|111.17|110.77|111.25|110.85|111.29|110.89|111.17|110.77|12
1733258210000|2024-12-03 20:36:50|111.24|110.84|111.32|110.92|111.32|110.92|111.24|110.84|17
1733258220000|2024-12-03 20:37:00|111.36|110.96|111.26|110.86|111.37|110.97|111.26|110.86|13
1733258230000|2024-12-03 20:37:10|111.25|110.85|111.22|110.82|111.25|110.85|111.17|110.77|22
1733258240000|2024-12-03 20:37:20|111.2|110.8|111.22|110.82|111.27|110.87|111.2|110.8|22
1733258250000|2024-12-03 20:37:30|111.21|110.81|111.26|110.86|111.27|110.87|111.21|110.81|15
1733258260000|2024-12-03 20:37:40|111.27|110.87|111.34|110.94|111.34|110.94|111.27|110.87|8
1733258270000|2024-12-03 20:37:50|111.36|110.96|111.4|111|111.41|111.01|111.36|110.96|8
1733258280000|2024-12-03 20:38:00|111.39|110.99|111.34|110.94|111.41|111.01|111.32|110.92|18
1733258290000|2024-12-03 20:38:10|111.38|110.98|111.24|110.84|111.42|111.02|111.24|110.84|27
1733258300000|2024-12-03 20:38:20|111.23|110.83|111.33|110.93|111.38|110.98|111.23|110.83|20
1733258310000|2024-12-03 20:38:30|111.31|110.91|111.32|110.92|111.32|110.92|111.26|110.86|19
1733258320000|2024-12-03 20:38:40|111.31|110.91|111.36|110.96|111.37|110.97|111.3|110.9|19
1733258330000|2024-12-03 20:38:50|111.35|110.95|111.32|110.92|111.37|110.97|111.32|110.92|24
1733258340000|2024-12-03 20:39:00|111.33|110.93|111.44|111.04|111.48|111.08|111.33|110.93|18
1733258350000|2024-12-03 20:39:10|111.43|111.03|111.49|111.09|111.49|111.09|111.43|111.03|13
1733258360000|2024-12-03 20:39:20|111.46|111.06|111.53|111.13|111.53|111.13|111.46|111.06|10
1733258370000|2024-12-03 20:39:30|111.54|111.14|111.65|111.25|111.65|111.25|111.54|111.14|9
1733258380000|2024-12-03 20:39:40|111.63|111.23|111.51|111.11|111.63|111.23|111.51|111.11|12
1733258390000|2024-12-03 20:39:50|111.5|111.1|111.51|111.11|111.54|111.14|111.48|111.08|20
1733258400000|2024-12-03 20:40:00|111.49|111.09|111.46|111.06|111.54|111.14|111.42|111.02|21
1733258410000|2024-12-03 20:40:10|111.45|111.05|111.55|111.15|111.6|111.2|111.45|111.05|20
1733258420000|2024-12-03 20:40:20|111.56|111.16|111.57|111.17|111.57|111.17|111.48|111.08|25
1733258430000|2024-12-03 20:40:30|111.59|111.19|111.7|111.3|111.74|111.34|111.59|111.19|12
1733258440000|2024-12-03 20:40:40|111.67|111.27|111.69|111.29|111.69|111.29|111.67|111.27|7
1733258450000|2024-12-03 20:40:50|111.68|111.28|111.62|111.22|111.69|111.29|111.59|111.19|21
1733258460000|2024-12-03 20:41:00|111.57|111.17|111.5|111.1|111.62|111.22|111.49|111.09|20
1733258470000|2024-12-03 20:41:10|111.51|111.11|111.34|110.94|111.51|111.11|111.34|110.94|15
1733258480000|2024-12-03 20:41:20|111.33|110.93|111.42|111.02|111.44|111.04|111.3|110.9|15
1733258490000|2024-12-03 20:41:30|111.43|111.03|111.41|111.01|111.43|111.03|111.41|111.01|11
1733258500000|2024-12-03 20:41:40|111.4|111|111.35|110.95|111.43|111.03|111.35|110.95|16
1733258510000|2024-12-03 20:41:50|111.33|110.93|111.15|110.75|111.33|110.93|111.15|110.75|13
1733258520000|2024-12-03 20:42:00|111.12|110.72|111.21|110.81|111.24|110.84|111.12|110.72|16
1733258530000|2024-12-03 20:42:10|111.22|110.82|111.25|110.85|111.26|110.86|111.21|110.81|7
1733258540000|2024-12-03 20:42:20|111.26|110.86|111.14|110.74|111.26|110.86|111.14|110.74|18
1733258550000|2024-12-03 20:42:30|111.15|110.75|111.17|110.77|111.21|110.81|111.15|110.75|21
1733258560000|2024-12-03 20:42:40|111.18|110.78|111.11|110.71|111.19|110.79|111.08|110.68|14
1733258570000|2024-12-03 20:42:50|111.12|110.72|111.17|110.77|111.17|110.77|111.12|110.72|14
1733258580000|2024-12-03 20:43:00|111.2|110.8|111.13|110.73|111.2|110.8|111.11|110.71|14
1733258590000|2024-12-03 20:43:10|111.11|110.71|111.09|110.69|111.14|110.74|111.03|110.63|19
1733258600000|2024-12-03 20:43:20|111.11|110.71|111.1|110.7|111.12|110.72|111.08|110.68|10
1733258610000|2024-12-03 20:43:30|111.09|110.69|111.13|110.73|111.13|110.73|111.09|110.69|13
1733258620000|2024-12-03 20:43:40|111.11|110.71|111.12|110.72|111.14|110.74|111.09|110.69|15
1733258630000|2024-12-03 20:43:50|111.15|110.75|111.28|110.88|111.33|110.93|111.1|110.7|15
1733258640000|2024-12-03 20:44:00|111.27|110.87|111.25|110.85|111.27|110.87|111.23|110.83|13
1733258650000|2024-12-03 20:44:10|111.24|110.84|111.13|110.73|111.24|110.84|111.1|110.7|15
1733258660000|2024-12-03 20:44:20|111.15|110.75|111.26|110.86|111.27|110.87|111.15|110.75|14
1733258670000|2024-12-03 20:44:30|111.25|110.85|111.24|110.84|111.25|110.85|111.21|110.81|9
1733258680000|2024-12-03 20:44:40|111.23|110.83|111.32|110.92|111.32|110.92|111.23|110.83|8
1733258690000|2024-12-03 20:44:50|111.34|110.94|111.33|110.93|111.34|110.94|111.33|110.93|4
1733258700000|2024-12-03 20:45:00|111.31|110.91|111.24|110.84|111.31|110.91|111.24|110.84|7
1733258710000|2024-12-03 20:45:10|111.22|110.82|111.11|110.71|111.22|110.82|111.11|110.71|10
1733258720000|2024-12-03 20:45:20|111.1|110.7|111.13|110.73|111.13|110.73|111.06|110.66|7
1733258730000|2024-12-03 20:45:30|111.14|110.74|111.13|110.73|111.14|110.74|111.13|110.73|2
1733258740000|2024-12-03 20:45:40|111.14|110.74|111.24|110.84|111.24|110.84|111.13|110.73|16
1733258750000|2024-12-03 20:45:50|111.21|110.81|111.3|110.9|111.3|110.9|111.21|110.81|10
1733258760000|2024-12-03 20:46:00|111.28|110.88|111.26|110.86|111.34|110.94|111.26|110.86|13
1733258770000|2024-12-03 20:46:10|111.2|110.8|111.06|110.66|111.2|110.8|111.03|110.63|12
1733258780000|2024-12-03 20:46:20|111.07|110.67|110.94|110.54|111.17|110.77|110.93|110.53|19
1733258790000|2024-12-03 20:46:30|110.93|110.53|110.98|110.58|111.01|110.61|110.9|110.5|16
1733258800000|2024-12-03 20:46:40|110.99|110.59|111.14|110.74|111.14|110.74|110.99|110.59|16
1733258810000|2024-12-03 20:46:50|111.15|110.75|111.25|110.85|111.27|110.87|111.14|110.74|21
1733258820000|2024-12-03 20:47:00|111.26|110.86|111.24|110.84|111.29|110.89|111.2|110.8|16
1733258830000|2024-12-03 20:47:10|111.23|110.83|111.26|110.86|111.35|110.95|111.23|110.83|10
1733258840000|2024-12-03 20:47:20|111.27|110.87|111.2|110.8|111.27|110.87|111.13|110.73|13
1733258850000|2024-12-03 20:47:30|111.18|110.78|111.12|110.72|111.18|110.78|111.1|110.7|13
1733258860000|2024-12-03 20:47:40|111.11|110.71|111.07|110.67|111.12|110.72|111.07|110.67|8
1733258870000|2024-12-03 20:47:50|111.05|110.65|111.05|110.65|111.11|110.71|111.04|110.64|7
1733258880000|2024-12-03 20:48:00|110.96|110.56|111.03|110.63|111.03|110.63|110.96|110.56|11
1733258890000|2024-12-03 20:48:10|111.02|110.62|111.02|110.62|111.03|110.63|110.99|110.59|7
1733258900000|2024-12-03 20:48:20|111.01|110.61|110.93|110.53|111.02|110.62|110.93|110.53|5
1733258910000|2024-12-03 20:48:30|110.94|110.54|110.99|110.59|110.99|110.59|110.94|110.54|3
1733258920000|2024-12-03 20:48:40|111|110.6|111.09|110.69|111.11|110.71|111|110.6|11
1733258930000|2024-12-03 20:48:50|111.1|110.7|111.14|110.74|111.14|110.74|111.1|110.7|7
1733258940000|2024-12-03 20:49:00|111.15|110.75|111.2|110.8|111.24|110.84|111.15|110.75|12
1733258950000|2024-12-03 20:49:10|111.21|110.81|111.18|110.78|111.24|110.84|111.16|110.76|11
1733258960000|2024-12-03 20:49:20|111.19|110.79|111.23|110.83|111.23|110.83|111.19|110.79|5
1733258970000|2024-12-03 20:49:30|111.21|110.81|111.23|110.83|111.24|110.84|111.21|110.81|3
1733258980000|2024-12-03 20:49:40|111.24|110.84|111.37|110.97|111.38|110.98|111.24|110.84|9
1733258990000|2024-12-03 20:49:50|111.38|110.98|111.29|110.89|111.38|110.98|111.28|110.88|10
1733259000000|2024-12-03 20:50:00|111.32|110.92|111.31|110.91|111.37|110.97|111.31|110.91|7
1733259010000|2024-12-03 20:50:10|111.32|110.92|111.55|111.15|111.55|111.15|111.32|110.92|18
1733259020000|2024-12-03 20:50:20|111.54|111.14|111.7|111.3|111.7|111.3|111.54|111.14|16
1733259030000|2024-12-03 20:50:30|111.71|111.31|111.7|111.3|111.73|111.33|111.67|111.27|15
1733259040000|2024-12-03 20:50:40|111.72|111.32|111.71|111.31|111.76|111.36|111.71|111.31|12
1733259050000|2024-12-03 20:50:50|111.72|111.32|111.8|111.4|111.8|111.4|111.72|111.32|12
1733259060000|2024-12-03 20:51:00|111.81|111.41|111.86|111.46|111.87|111.47|111.79|111.39|12
1733259070000|2024-12-03 20:51:10|111.85|111.45|111.94|111.54|111.95|111.55|111.85|111.45|14
1733259080000|2024-12-03 20:51:20|111.95|111.55|111.9|111.5|111.95|111.55|111.87|111.47|9
1733259090000|2024-12-03 20:51:30|111.89|111.49|111.88|111.48|111.89|111.49|111.88|111.48|6
1733259100000|2024-12-03 20:51:40|111.87|111.47|111.89|111.49|111.89|111.49|111.85|111.45|9
1733259110000|2024-12-03 20:51:50|111.92|111.52|111.88|111.48|111.92|111.52|111.88|111.48|5
1733259120000|2024-12-03 20:52:00|111.91|111.51|112.04|111.64|112.04|111.64|111.91|111.51|12
1733259130000|2024-12-03 20:52:10|112.05|111.65|111.87|111.47|112.06|111.66|111.87|111.47|14
1733259140000|2024-12-03 20:52:20|111.86|111.46|111.83|111.43|111.86|111.46|111.8|111.4|14
1733259150000|2024-12-03 20:52:30|111.82|111.42|111.9|111.5|111.9|111.5|111.82|111.42|18
1733259160000|2024-12-03 20:52:40|111.89|111.49|111.82|111.42|111.89|111.49|111.82|111.42|22
1733259170000|2024-12-03 20:52:50|111.83|111.43|111.92|111.52|111.97|111.57|111.82|111.42|11
1733259180000|2024-12-03 20:53:00|111.89|111.49|111.91|111.51|111.96|111.56|111.89|111.49|20
1733259190000|2024-12-03 20:53:10|111.9|111.5|111.85|111.45|111.9|111.5|111.83|111.43|14
1733259200000|2024-12-03 20:53:20|111.89|111.49|111.88|111.48|111.92|111.52|111.84|111.44|19
1733259210000|2024-12-03 20:53:30|111.87|111.47|111.96|111.56|111.96|111.56|111.86|111.46|18
1733259220000|2024-12-03 20:53:40|111.95|111.55|111.93|111.53|112|111.6|111.9|111.5|21
1733259230000|2024-12-03 20:53:50|111.91|111.51|111.95|111.55|111.95|111.55|111.89|111.49|20
1733259240000|2024-12-03 20:54:00|111.97|111.57|112.04|111.64|112.04|111.64|111.94|111.54|20
1733259250000|2024-12-03 20:54:10|112.01|111.61|111.97|111.57|112.02|111.62|111.97|111.57|21
1733259260000|2024-12-03 20:54:20|111.98|111.58|112.01|111.61|112.03|111.63|111.98|111.58|18
1733259270000|2024-12-03 20:54:30|112.02|111.62|112.01|111.61|112.04|111.64|111.97|111.57|21
1733259280000|2024-12-03 20:54:40|112.02|111.62|112.01|111.61|112.07|111.67|111.99|111.59|10
1733259290000|2024-12-03 20:54:50|112.02|111.62|111.98|111.58|112.03|111.63|111.95|111.55|18
1733259300000|2024-12-03 20:55:00|111.96|111.56|111.99|111.59|112.04|111.64|111.9|111.5|18
1733259310000|2024-12-03 20:55:10|112|111.6|112.01|111.61|112.06|111.66|112|111.6|18
1733259320000|2024-12-03 20:55:20|112|111.6|111.95|111.55|112.02|111.62|111.92|111.52|17
1733259330000|2024-12-03 20:55:30|111.96|111.56|111.95|111.55|111.96|111.56|111.91|111.51|18
1733259340000|2024-12-03 20:55:40|111.96|111.56|111.9|111.5|111.99|111.59|111.9|111.5|7
1733259350000|2024-12-03 20:55:50|111.89|111.49|111.87|111.47|111.9|111.5|111.83|111.43|14
1733259360000|2024-12-03 20:56:00|111.89|111.49|111.87|111.47|111.89|111.49|111.82|111.42|16
1733259370000|2024-12-03 20:56:10|111.86|111.46|111.8|111.4|111.87|111.47|111.76|111.36|16
1733259380000|2024-12-03 20:56:20|111.81|111.41|111.91|111.51|111.94|111.54|111.81|111.41|18
1733259390000|2024-12-03 20:56:30|111.89|111.49|111.92|111.52|111.92|111.52|111.87|111.47|9
1733259400000|2024-12-03 20:56:40|111.91|111.51|111.94|111.54|111.94|111.54|111.91|111.51|7
1733259410000|2024-12-03 20:56:50|111.95|111.55|112.01|111.61|112.03|111.63|111.95|111.55|18
1733259420000|2024-12-03 20:57:00|112|111.6|111.97|111.57|112.01|111.61|111.96|111.56|10
1733259430000|2024-12-03 20:57:10|111.96|111.56|111.82|111.42|111.96|111.56|111.82|111.42|15
1733259440000|2024-12-03 20:57:20|111.84|111.44|111.95|111.55|111.95|111.55|111.84|111.44|16
1733259450000|2024-12-03 20:57:30|111.93|111.53|111.9|111.5|111.93|111.53|111.84|111.44|12
1733259460000|2024-12-03 20:57:40|111.89|111.49|111.93|111.53|111.95|111.55|111.89|111.49|19
1733259470000|2024-12-03 20:57:50|111.94|111.54|111.99|111.59|112|111.6|111.89|111.49|17
1733259480000|2024-12-03 20:58:00|111.96|111.56|111.96|111.56|111.97|111.57|111.96|111.56|3
1733259490000|2024-12-03 20:58:10|111.94|111.54|111.91|111.51|111.95|111.55|111.91|111.51|9
1733259500000|2024-12-03 20:58:20|111.89|111.49|111.88|111.48|111.89|111.49|111.84|111.44|8
1733259510000|2024-12-03 20:58:30|111.87|111.47|111.88|111.48|111.9|111.5|111.86|111.46|18
1733259520000|2024-12-03 20:58:40|111.89|111.49|111.9|111.5|111.93|111.53|111.88|111.48|13
1733259530000|2024-12-03 20:58:50|111.91|111.51|111.86|111.46|111.92|111.52|111.86|111.46|12
1733259540000|2024-12-03 20:59:00|111.87|111.47|111.73|111.33|111.87|111.47|111.73|111.33|8
1733259550000|2024-12-03 20:59:10|111.72|111.32|111.81|111.41|111.81|111.41|111.72|111.32|17
1733259560000|2024-12-03 20:59:20|111.82|111.42|111.78|111.38|111.82|111.42|111.78|111.38|13
1733259570000|2024-12-03 20:59:30|111.79|111.39|111.87|111.47|111.87|111.47|111.77|111.37|14
1733259580000|2024-12-03 20:59:40|111.88|111.48|111.74|111.34|111.88|111.48|111.74|111.34|17
1733259590000|2024-12-03 20:59:50|111.71|111.31|111.72|111.32|111.73|111.33|111.67|111.27|12
1733259600000|2024-12-03 21:00:00|111.7|111.3|111.65|111.25|111.7|111.3|111.6|111.2|14
1733259610000|2024-12-03 21:00:10|111.64|111.24|111.67|111.27|111.68|111.28|111.6|111.2|15
1733259620000|2024-12-03 21:00:20|111.69|111.29|111.65|111.25|111.69|111.29|111.65|111.25|7
1733259630000|2024-12-03 21:00:30|111.64|111.24|111.75|111.35|111.76|111.36|111.59|111.19|15
1733259640000|2024-12-03 21:00:40|111.74|111.34|111.73|111.33|111.81|111.41|111.72|111.32|23
1733259650000|2024-12-03 21:00:50|111.77|111.37|111.88|111.48|111.88|111.48|111.76|111.36|14
1733259660000|2024-12-03 21:01:00|111.86|111.46|111.99|111.59|111.99|111.59|111.83|111.43|18
1733259670000|2024-12-03 21:01:10|112.02|111.62|112.11|111.71|112.16|111.76|112.02|111.62|9
1733259680000|2024-12-03 21:01:20|112.09|111.69|112.05|111.65|112.14|111.74|112.05|111.65|14
1733259690000|2024-12-03 21:01:30|112.06|111.66|111.89|111.49|112.14|111.74|111.89|111.49|22
1733259700000|2024-12-03 21:01:40|111.87|111.47|111.79|111.39|111.87|111.47|111.78|111.38|12
1733259710000|2024-12-03 21:01:50|111.74|111.34|111.81|111.41|111.82|111.42|111.74|111.34|8
1733259720000|2024-12-03 21:02:00|111.75|111.35|111.81|111.41|111.83|111.43|111.73|111.33|15
1733259730000|2024-12-03 21:02:10|111.82|111.42|111.82|111.42|111.86|111.46|111.81|111.41|15
1733259740000|2024-12-03 21:02:20|111.78|111.38|111.74|111.34|111.78|111.38|111.74|111.34|11
1733259750000|2024-12-03 21:02:30|111.73|111.33|111.69|111.29|111.73|111.33|111.69|111.29|6
1733259760000|2024-12-03 21:02:40|111.7|111.3|111.74|111.34|111.75|111.35|111.62|111.22|15
1733259770000|2024-12-03 21:02:50|111.76|111.36|111.75|111.35|111.78|111.38|111.74|111.34|9
1733259780000|2024-12-03 21:03:00|111.74|111.34|111.78|111.38|111.81|111.41|111.74|111.34|11
1733259790000|2024-12-03 21:03:10|111.79|111.39|111.71|111.31|111.79|111.39|111.7|111.3|11
1733259800000|2024-12-03 21:03:20|111.72|111.32|111.76|111.36|111.76|111.36|111.72|111.32|4
1733259810000|2024-12-03 21:03:30|111.75|111.35|111.75|111.35|111.75|111.35|111.74|111.34|5
1733259820000|2024-12-03 21:03:40|111.74|111.34|111.81|111.41|111.81|111.41|111.72|111.32|7
1733259830000|2024-12-03 21:03:50|111.86|111.46|111.9|111.5|111.92|111.52|111.85|111.45|10
1733259840000|2024-12-03 21:04:00|111.91|111.51|111.92|111.52|111.94|111.54|111.91|111.51|4
1733259870000|2024-12-03 21:04:30|111.92|111.52|111.91|111.51|111.93|111.53|111.91|111.51|8
1733259880000|2024-12-03 21:04:40|111.9|111.5|111.84|111.44|111.9|111.5|111.83|111.43|10
1733259890000|2024-12-03 21:04:50|111.83|111.43|111.89|111.49|111.9|111.5|111.83|111.43|7
1733259900000|2024-12-03 21:05:00|111.92|111.52|111.92|111.52|111.93|111.53|111.91|111.51|5
1733259910000|2024-12-03 21:05:10|111.91|111.51|111.91|111.51|111.92|111.52|111.91|111.51|3
1733259920000|2024-12-03 21:05:20|111.92|111.52|111.94|111.54|111.94|111.54|111.92|111.52|3
1733259930000|2024-12-03 21:05:30|111.96|111.56|111.98|111.58|111.98|111.58|111.96|111.56|2
1733259940000|2024-12-03 21:05:40|111.97|111.57|111.96|111.56|111.97|111.57|111.95|111.55|3
1733259950000|2024-12-03 21:05:50|111.97|111.57|111.97|111.57|111.97|111.57|111.94|111.54|7
1733259960000|2024-12-03 21:06:00|111.98|111.58|112.13|111.73|112.13|111.73|111.98|111.58|6
1733259970000|2024-12-03 21:06:10|112.11|111.71|112.1|111.7|112.12|111.72|112.1|111.7|7
1733259980000|2024-12-03 21:06:20|112.12|111.72|112.22|111.82|112.22|111.82|112.12|111.72|5
1733259990000|2024-12-03 21:06:30|112.23|111.83|112.24|111.84|112.24|111.84|112.23|111.83|2
1733260000000|2024-12-03 21:06:40|112.25|111.85|112.27|111.87|112.27|111.87|112.25|111.85|3
1733260010000|2024-12-03 21:06:50|112.28|111.88|112.29|111.89|112.29|111.89|112.28|111.88|2
1733260020000|2024-12-03 21:07:00|112.32|111.92|112.41|112.01|112.41|112.01|112.32|111.92|5
1733260040000|2024-12-03 21:07:20|112.42|112.02|112.42|112.02|112.42|112.02|112.42|112.02|1
1733260050000|2024-12-03 21:07:30|112.56|112.16|112.72|112.32|112.73|112.33|112.56|112.16|9
1733260060000|2024-12-03 21:07:40|112.73|112.33|112.7|112.3|112.73|112.33|112.64|112.24|10
1733260070000|2024-12-03 21:07:50|112.75|112.35|112.83|112.43|112.83|112.43|112.75|112.35|4
1733260080000|2024-12-03 21:08:00|112.81|112.41|112.75|112.35|112.82|112.42|112.73|112.33|7
1733260090000|2024-12-03 21:08:10|112.74|112.34|112.52|112.12|112.77|112.37|112.51|112.11|19
1733260100000|2024-12-03 21:08:20|112.51|112.11|112.51|112.11|112.53|112.13|112.47|112.07|11
1733260110000|2024-12-03 21:08:30|112.5|112.1|112.5|112.1|112.51|112.11|112.45|112.05|17
1733260120000|2024-12-03 21:08:40|112.51|112.11|112.51|112.11|112.51|112.11|112.5|112.1|3
1733260130000|2024-12-03 21:08:50|112.52|112.12|112.44|112.04|112.52|112.12|112.43|112.03|10
1733260140000|2024-12-03 21:09:00|112.45|112.05|112.71|112.31|112.72|112.32|112.45|112.05|14
1733260150000|2024-12-03 21:09:10|112.7|112.3|112.6|112.2|112.72|112.32|112.6|112.2|15
1733260160000|2024-12-03 21:09:20|112.59|112.19|112.62|112.22|112.65|112.25|112.59|112.19|11
1733260170000|2024-12-03 21:09:30|112.61|112.21|112.61|112.21|112.63|112.23|112.58|112.18|15
1733260180000|2024-12-03 21:09:40|112.63|112.23|112.61|112.21|112.63|112.23|112.59|112.19|12
1733260190000|2024-12-03 21:09:50|112.62|112.22|112.64|112.24|112.68|112.28|112.62|112.22|12
1733260200000|2024-12-03 21:10:00|112.65|112.25|112.68|112.28|112.68|112.28|112.63|112.23|9
1733260210000|2024-12-03 21:10:10|112.62|112.22|112.68|112.28|112.68|112.28|112.62|112.22|11
1733260220000|2024-12-03 21:10:20|112.67|112.27|112.67|112.27|112.67|112.27|112.63|112.23|7
1733260230000|2024-12-03 21:10:30|112.68|112.28|112.81|112.41|112.81|112.41|112.68|112.28|5
1733260260000|2024-12-03 21:11:00|112.82|112.42|112.8|112.4|112.82|112.42|112.79|112.39|5
1733260270000|2024-12-03 21:11:10|112.79|112.39|112.75|112.35|112.79|112.39|112.74|112.34|5
1733260280000|2024-12-03 21:11:20|112.74|112.34|112.75|112.35|112.81|112.41|112.74|112.34|13
1733260290000|2024-12-03 21:11:30|112.76|112.36|112.8|112.4|112.8|112.4|112.69|112.29|13
1733260300000|2024-12-03 21:11:40|112.79|112.39|112.71|112.31|112.79|112.39|112.71|112.31|11
1733260310000|2024-12-03 21:11:50|112.72|112.32|112.66|112.26|112.72|112.32|112.65|112.25|13
1733260320000|2024-12-03 21:12:00|112.67|112.27|112.66|112.26|112.72|112.32|112.66|112.26|9
1733260330000|2024-12-03 21:12:10|112.67|112.27|112.72|112.32|112.73|112.33|112.61|112.21|20
1733260340000|2024-12-03 21:12:20|112.71|112.31|112.8|112.4|112.8|112.4|112.67|112.27|17
1733260350000|2024-12-03 21:12:30|112.87|112.47|112.94|112.54|112.94|112.54|112.87|112.47|8
1733260360000|2024-12-03 21:12:40|112.93|112.53|112.92|112.52|112.93|112.53|112.91|112.51|7
1733260370000|2024-12-03 21:12:50|112.91|112.51|112.94|112.54|112.94|112.54|112.91|112.51|5
1733260380000|2024-12-03 21:13:00|112.91|112.51|112.99|112.59|113|112.6|112.91|112.51|8
1733260390000|2024-12-03 21:13:10|113|112.6|113.01|112.61|113.01|112.61|112.99|112.59|6
1733260420000|2024-12-03 21:13:40|113.12|112.72|113.16|112.76|113.16|112.76|113.12|112.72|6
1733260430000|2024-12-03 21:13:50|113.14|112.74|113.14|112.74|113.14|112.74|113.14|112.74|1
1733260440000|2024-12-03 21:14:00|113.13|112.73|113.11|112.71|113.22|112.82|113.1|112.7|19
1733260450000|2024-12-03 21:14:10|113.1|112.7|113.15|112.75|113.15|112.75|113.06|112.66|14
1733260460000|2024-12-03 21:14:20|113.16|112.76|113.13|112.73|113.16|112.76|113.12|112.72|13
1733260470000|2024-12-03 21:14:30|113.12|112.72|113.37|112.97|113.37|112.97|113.12|112.72|16
1733260480000|2024-12-03 21:14:40|113.34|112.94|113.37|112.97|113.37|112.97|113.34|112.94|8
1733260490000|2024-12-03 21:14:50|113.38|112.98|113.49|113.09|113.49|113.09|113.38|112.98|7
1733260500000|2024-12-03 21:15:00|113.47|113.07|113.48|113.08|113.49|113.09|113.44|113.04|9
1733260510000|2024-12-03 21:15:10|113.41|113.01|113.4|113|113.41|113.01|113.4|113|4
1733260520000|2024-12-03 21:15:20|113.41|113.01|113.52|113.12|113.52|113.12|113.41|113.01|14
1733260530000|2024-12-03 21:15:30|113.53|113.13|113.48|113.08|113.55|113.15|113.48|113.08|9
1733260540000|2024-12-03 21:15:40|113.46|113.06|113.51|113.11|113.54|113.14|113.46|113.06|6
1733260550000|2024-12-03 21:15:50|113.49|113.09|113.57|113.17|113.57|113.17|113.49|113.09|10
1733260560000|2024-12-03 21:16:00|113.6|113.2|113.59|113.19|113.6|113.2|113.57|113.17|12
1733260570000|2024-12-03 21:16:10|113.58|113.18|113.42|113.02|113.58|113.18|113.42|113.02|14
1733260580000|2024-12-03 21:16:20|113.39|112.99|113.4|113|113.43|113.03|113.38|112.98|10
1733260590000|2024-12-03 21:16:30|113.43|113.03|113.39|112.99|113.46|113.06|113.39|112.99|12
1733260600000|2024-12-03 21:16:40|113.35|112.95|113.31|112.91|113.36|112.96|113.26|112.86|11
1733260610000|2024-12-03 21:16:50|113.3|112.9|113.26|112.86|113.3|112.9|113.19|112.79|11
1733260620000|2024-12-03 21:17:00|113.24|112.84|113.19|112.79|113.25|112.85|113.17|112.77|11
1733260630000|2024-12-03 21:17:10|113.21|112.81|113.23|112.83|113.29|112.89|113.21|112.81|12
1733260640000|2024-12-03 21:17:20|113.22|112.82|113.25|112.85|113.25|112.85|113.2|112.8|9
1733260650000|2024-12-03 21:17:30|113.23|112.83|113.37|112.97|113.37|112.97|113.23|112.83|10
1733260660000|2024-12-03 21:17:40|113.38|112.98|113.45|113.05|113.45|113.05|113.33|112.93|16
1733260670000|2024-12-03 21:17:50|113.43|113.03|113.34|112.94|113.43|113.03|113.34|112.94|6
1733260680000|2024-12-03 21:18:00|113.32|112.92|113.27|112.87|113.37|112.97|113.27|112.87|15
1733260690000|2024-12-03 21:18:10|113.26|112.86|113.29|112.89|113.31|112.91|113.25|112.85|12
1733260700000|2024-12-03 21:18:20|113.31|112.91|113.33|112.93|113.34|112.94|113.31|112.91|5
1733260710000|2024-12-03 21:18:30|113.28|112.88|113.29|112.89|113.3|112.9|113.23|112.83|8
1733260720000|2024-12-03 21:18:40|113.27|112.87|113.34|112.94|113.35|112.95|113.26|112.86|10
1733260730000|2024-12-03 21:18:50|113.33|112.93|113.43|113.03|113.44|113.04|113.32|112.92|14
1733260740000|2024-12-03 21:19:00|113.42|113.02|113.38|112.98|113.42|113.02|113.37|112.97|10
1733260750000|2024-12-03 21:19:10|113.39|112.99|113.49|113.09|113.51|113.11|113.39|112.99|6
1733260760000|2024-12-03 21:19:20|113.48|113.08|113.45|113.05|113.51|113.11|113.44|113.04|11
1733260770000|2024-12-03 21:19:30|113.41|113.01|113.39|112.99|113.42|113.02|113.35|112.95|14
1733260780000|2024-12-03 21:19:40|113.4|113|113.39|112.99|113.41|113.01|113.35|112.95|14
1733260790000|2024-12-03 21:19:50|113.38|112.98|113.41|113.01|113.42|113.02|113.37|112.97|10
1733260800000|2024-12-03 21:20:00|113.42|113.02|113.42|113.02|113.45|113.05|113.41|113.01|12
1733260810000|2024-12-03 21:20:10|113.41|113.01|113.58|113.18|113.58|113.18|113.41|113.01|17
1733260820000|2024-12-03 21:20:20|113.57|113.17|113.52|113.12|113.57|113.17|113.5|113.1|13
1733260830000|2024-12-03 21:20:30|113.51|113.11|113.6|113.2|113.61|113.21|113.51|113.11|15
1733260840000|2024-12-03 21:20:40|113.62|113.22|113.69|113.29|113.74|113.34|113.62|113.22|16
1733260850000|2024-12-03 21:20:50|113.7|113.3|113.71|113.31|113.72|113.32|113.68|113.28|18
1733260860000|2024-12-03 21:21:00|113.73|113.33|113.86|113.46|113.86|113.46|113.72|113.32|11
1733260870000|2024-12-03 21:21:10|113.82|113.42|113.8|113.4|113.82|113.42|113.75|113.35|9
1733260880000|2024-12-03 21:21:20|113.84|113.44|113.79|113.39|113.86|113.46|113.79|113.39|9
1733260890000|2024-12-03 21:21:30|113.77|113.37|113.8|113.4|113.82|113.42|113.76|113.36|8
1733260900000|2024-12-03 21:21:40|113.81|113.41|113.83|113.43|113.85|113.45|113.81|113.41|6
1733260910000|2024-12-03 21:21:50|113.82|113.42|113.88|113.48|113.9|113.5|113.81|113.41|10
1733260920000|2024-12-03 21:22:00|113.86|113.46|113.95|113.55|113.96|113.56|113.82|113.42|13
1733260930000|2024-12-03 21:22:10|113.96|113.56|113.79|113.39|113.96|113.56|113.77|113.37|15
1733260940000|2024-12-03 21:22:20|113.8|113.4|113.82|113.42|113.83|113.43|113.77|113.37|9
1733260950000|2024-12-03 21:22:30|113.86|113.46|113.94|113.54|113.96|113.56|113.86|113.46|18
1733260960000|2024-12-03 21:22:40|113.95|113.55|114.08|113.68|114.1|113.7|113.95|113.55|10
1733260970000|2024-12-03 21:22:50|114.06|113.66|114.04|113.64|114.07|113.67|114.03|113.63|12
1733260980000|2024-12-03 21:23:00|114.07|113.67|114.08|113.68|114.1|113.7|114.06|113.66|9
1733260990000|2024-12-03 21:23:10|114.07|113.67|114.07|113.67|114.09|113.69|114.05|113.65|13
1733261000000|2024-12-03 21:23:20|114.09|113.69|114.13|113.73|114.15|113.75|114.09|113.69|9
1733261010000|2024-12-03 21:23:30|114.11|113.71|114.09|113.69|114.16|113.76|114.06|113.66|12
1733261020000|2024-12-03 21:23:40|114.12|113.72|114.11|113.71|114.12|113.72|114.06|113.66|16
1733261030000|2024-12-03 21:23:50|114.1|113.7|114.06|113.66|114.12|113.72|114.02|113.62|21
1733261040000|2024-12-03 21:24:00|114.07|113.67|114.04|113.64|114.1|113.7|114.03|113.63|14
1733261050000|2024-12-03 21:24:10|114.03|113.63|113.91|113.51|114.05|113.65|113.9|113.5|10
1733261060000|2024-12-03 21:24:20|113.94|113.54|113.94|113.54|113.97|113.57|113.94|113.54|4
1733261070000|2024-12-03 21:24:30|113.95|113.55|114|113.6|114.05|113.65|113.95|113.55|16
1733261080000|2024-12-03 21:24:40|113.98|113.58|114.03|113.63|114.04|113.64|113.97|113.57|18
1733261090000|2024-12-03 21:24:50|114.06|113.66|114.14|113.74|114.14|113.74|114.04|113.64|11
1733261100000|2024-12-03 21:25:00|114.13|113.73|114.21|113.81|114.23|113.83|114.11|113.71|15
1733261110000|2024-12-03 21:25:10|114.2|113.8|114.19|113.79|114.2|113.8|114.17|113.77|15
1733261120000|2024-12-03 21:25:20|114.18|113.78|114.02|113.62|114.19|113.79|114.01|113.61|14
1733261130000|2024-12-03 21:25:30|114.01|113.61|114.02|113.62|114.03|113.63|114.01|113.61|6
1733261140000|2024-12-03 21:25:40|114.03|113.63|114.15|113.75|114.19|113.79|114.03|113.63|15
1733261150000|2024-12-03 21:25:50|114.16|113.76|114.18|113.78|114.2|113.8|114.16|113.76|13
1733261160000|2024-12-03 21:26:00|114.19|113.79|114.23|113.83|114.24|113.84|114.18|113.78|16
1733261170000|2024-12-03 21:26:10|114.21|113.81|114.14|113.74|114.21|113.81|114.14|113.74|5
1733261180000|2024-12-03 21:26:20|114.13|113.73|114.09|113.69|114.13|113.73|114.05|113.65|4
1733261190000|2024-12-03 21:26:30|114.07|113.67|114.1|113.7|114.12|113.72|114.07|113.67|9
1733261200000|2024-12-03 21:26:40|114.11|113.71|114.12|113.72|114.12|113.72|114.11|113.71|2
1733261210000|2024-12-03 21:26:50|114.13|113.73|114.17|113.77|114.19|113.79|114.13|113.73|15
1733261220000|2024-12-03 21:27:00|114.16|113.76|114.1|113.7|114.16|113.76|114.06|113.66|6
1733261230000|2024-12-03 21:27:10|114.11|113.71|114.15|113.75|114.17|113.77|114.1|113.7|11
1733261240000|2024-12-03 21:27:20|114.13|113.73|113.95|113.55|114.13|113.73|113.95|113.55|6
1733261250000|2024-12-03 21:27:30|113.91|113.51|113.85|113.45|113.91|113.51|113.85|113.45|7
1733261260000|2024-12-03 21:27:40|113.84|113.44|113.87|113.47|113.89|113.49|113.83|113.43|15
1733261270000|2024-12-03 21:27:50|113.88|113.48|113.91|113.51|113.93|113.53|113.87|113.47|14
1733261280000|2024-12-03 21:28:00|113.92|113.52|113.79|113.39|113.92|113.52|113.78|113.38|13
1733261290000|2024-12-03 21:28:10|113.78|113.38|113.82|113.42|113.83|113.43|113.78|113.38|13
1733261300000|2024-12-03 21:28:20|113.79|113.39|113.72|113.32|113.82|113.42|113.68|113.28|16
1733261310000|2024-12-03 21:28:30|113.73|113.33|113.92|113.52|113.92|113.52|113.73|113.33|15
1733261320000|2024-12-03 21:28:40|113.93|113.53|114|113.6|114|113.6|113.93|113.53|13
1733261330000|2024-12-03 21:28:50|114.01|113.61|114.04|113.64|114.05|113.65|114.01|113.61|6
1733261340000|2024-12-03 21:29:00|114.05|113.65|114|113.6|114.05|113.65|114|113.6|8
1733261350000|2024-12-03 21:29:10|114.01|113.61|113.91|113.51|114.01|113.61|113.9|113.5|8
1733261360000|2024-12-03 21:29:20|113.94|113.54|114.04|113.64|114.06|113.66|113.94|113.54|10
1733261370000|2024-12-03 21:29:30|114.03|113.63|114.11|113.71|114.13|113.73|114.03|113.63|19
1733261380000|2024-12-03 21:29:40|114.09|113.69|114.08|113.68|114.1|113.7|114.08|113.68|5
1733261390000|2024-12-03 21:29:50|114.06|113.66|114.13|113.73|114.13|113.73|114.05|113.65|15
1733261400000|2024-12-03 21:30:00|114.12|113.72|113.98|113.58|114.12|113.72|113.96|113.56|15
1733261410000|2024-12-03 21:30:10|113.96|113.56|113.94|113.54|114.03|113.63|113.91|113.51|13
1733261420000|2024-12-03 21:30:20|113.96|113.56|113.98|113.58|114|113.6|113.91|113.51|21
1733261430000|2024-12-03 21:30:30|113.99|113.59|114.09|113.69|114.12|113.72|113.99|113.59|18
1733261440000|2024-12-03 21:30:40|114.06|113.66|114.01|113.61|114.08|113.68|114.01|113.61|19
1733261450000|2024-12-03 21:30:50|113.98|113.58|114.08|113.68|114.08|113.68|113.98|113.58|16
1733261460000|2024-12-03 21:31:00|114.07|113.67|114|113.6|114.07|113.67|113.96|113.56|16
1733261470000|2024-12-03 21:31:10|113.99|113.59|113.92|113.52|114|113.6|113.92|113.52|11
1733261480000|2024-12-03 21:31:20|113.93|113.53|113.77|113.37|113.93|113.53|113.77|113.37|16
1733261490000|2024-12-03 21:31:30|113.78|113.38|113.86|113.46|113.87|113.47|113.78|113.38|20
1733261500000|2024-12-03 21:31:40|113.85|113.45|113.84|113.44|113.87|113.47|113.81|113.41|15
1733261510000|2024-12-03 21:31:50|113.83|113.43|113.93|113.53|113.96|113.56|113.82|113.42|15
1733261520000|2024-12-03 21:32:00|113.92|113.52|114.04|113.64|114.06|113.66|113.9|113.5|25
1733261530000|2024-12-03 21:32:10|114.03|113.63|113.8|113.4|114.03|113.63|113.8|113.4|25
1733261540000|2024-12-03 21:32:20|113.78|113.38|113.71|113.31|113.78|113.38|113.7|113.3|17
1733261550000|2024-12-03 21:32:30|113.72|113.32|113.76|113.36|113.77|113.37|113.71|113.31|14
1733261560000|2024-12-03 21:32:40|113.77|113.37|113.73|113.33|113.77|113.37|113.73|113.33|4
1733261570000|2024-12-03 21:32:50|113.74|113.34|113.94|113.54|113.98|113.58|113.74|113.34|20
1733261580000|2024-12-03 21:33:00|113.93|113.53|113.93|113.53|113.98|113.58|113.91|113.51|15
1733261590000|2024-12-03 21:33:10|113.92|113.52|113.96|113.56|113.98|113.58|113.67|113.27|25
1733261600000|2024-12-03 21:33:20|113.94|113.54|113.89|113.49|113.96|113.56|113.83|113.43|22
1733261610000|2024-12-03 21:33:30|113.88|113.48|113.73|113.33|113.89|113.49|113.71|113.31|20
1733261620000|2024-12-03 21:33:40|113.74|113.34|113.63|113.23|113.75|113.35|113.62|113.22|19
1733261630000|2024-12-03 21:33:50|113.64|113.24|113.62|113.22|113.65|113.25|113.51|113.11|21
1733261640000|2024-12-03 21:34:00|113.64|113.24|113.75|113.35|113.75|113.35|113.6|113.2|21
1733261650000|2024-12-03 21:34:10|113.74|113.34|113.73|113.33|113.75|113.35|113.71|113.31|23
1733261660000|2024-12-03 21:34:20|113.76|113.36|113.82|113.42|113.87|113.47|113.76|113.36|25
1733261670000|2024-12-03 21:34:30|113.87|113.47|114.01|113.61|114.05|113.65|113.86|113.46|23
1733261680000|2024-12-03 21:34:40|114.02|113.62|114.02|113.62|114.03|113.63|113.98|113.58|13
1733261690000|2024-12-03 21:34:50|114.03|113.63|114.05|113.65|114.18|113.78|114.03|113.63|31
1733261700000|2024-12-03 21:35:00|114.04|113.64|113.9|113.5|114.07|113.67|113.9|113.5|24
1733261710000|2024-12-03 21:35:10|113.91|113.51|114.05|113.65|114.06|113.66|113.9|113.5|24
1733261720000|2024-12-03 21:35:20|114.06|113.66|114.02|113.62|114.06|113.66|114.01|113.61|8
1733261730000|2024-12-03 21:35:30|113.99|113.59|113.95|113.55|113.99|113.59|113.9|113.5|16
1733261740000|2024-12-03 21:35:40|113.96|113.56|114.06|113.66|114.06|113.66|113.96|113.56|16
1733261750000|2024-12-03 21:35:50|114.07|113.67|114.02|113.62|114.08|113.68|114.02|113.62|15
1733261760000|2024-12-03 21:36:00|114.03|113.63|113.95|113.55|114.03|113.63|113.9|113.5|23
1733261770000|2024-12-03 21:36:10|113.94|113.54|113.96|113.56|113.97|113.57|113.85|113.45|17
1733261780000|2024-12-03 21:36:20|113.93|113.53|113.89|113.49|113.95|113.55|113.88|113.48|12
1733261790000|2024-12-03 21:36:30|113.92|113.52|113.93|113.53|113.95|113.55|113.92|113.52|13
1733261800000|2024-12-03 21:36:40|113.94|113.54|113.9|113.5|113.96|113.56|113.89|113.49|12
1733261810000|2024-12-03 21:36:50|113.89|113.49|113.98|113.58|113.98|113.58|113.89|113.49|15
1733261820000|2024-12-03 21:37:00|113.99|113.59|113.92|113.52|114.01|113.61|113.92|113.52|11
1733261830000|2024-12-03 21:37:10|113.88|113.48|113.81|113.41|113.88|113.48|113.79|113.39|11
1733261840000|2024-12-03 21:37:20|113.83|113.43|113.67|113.27|113.83|113.43|113.67|113.27|18
1733261850000|2024-12-03 21:37:30|113.62|113.22|113.61|113.21|113.67|113.27|113.59|113.19|16
1733261860000|2024-12-03 21:37:40|113.62|113.22|113.54|113.14|113.63|113.23|113.53|113.13|14
1733261870000|2024-12-03 21:37:50|113.55|113.15|113.63|113.23|113.63|113.23|113.53|113.13|14
1733261880000|2024-12-03 21:38:00|113.64|113.24|113.72|113.32|113.72|113.32|113.64|113.24|13
1733261890000|2024-12-03 21:38:10|113.71|113.31|113.71|113.31|113.72|113.32|113.64|113.24|19
1733261900000|2024-12-03 21:38:20|113.72|113.32|113.86|113.46|113.86|113.46|113.72|113.32|11
1733261910000|2024-12-03 21:38:30|113.85|113.45|113.85|113.45|113.86|113.46|113.83|113.43|6
1733261920000|2024-12-03 21:38:40|113.84|113.44|113.91|113.51|113.92|113.52|113.84|113.44|9
1733261930000|2024-12-03 21:38:50|113.89|113.49|113.89|113.49|113.89|113.49|113.87|113.47|8
1733261940000|2024-12-03 21:39:00|113.88|113.48|113.89|113.49|113.89|113.49|113.86|113.46|10
1733261950000|2024-12-03 21:39:10|113.92|113.52|113.89|113.49|113.93|113.53|113.88|113.48|9
1733261960000|2024-12-03 21:39:20|113.9|113.5|113.8|113.4|113.91|113.51|113.8|113.4|9
1733261970000|2024-12-03 21:39:30|113.79|113.39|113.8|113.4|113.8|113.4|113.74|113.34|17
1733261980000|2024-12-03 21:39:40|113.79|113.39|113.75|113.35|113.8|113.4|113.74|113.34|14
1733261990000|2024-12-03 21:39:50|113.77|113.37|113.71|113.31|113.77|113.37|113.71|113.31|12
1733262000000|2024-12-03 21:40:00|113.69|113.29|113.73|113.33|113.73|113.33|113.66|113.26|8
1733262010000|2024-12-03 21:40:10|113.71|113.31|113.79|113.39|113.79|113.39|113.69|113.29|14
1733262020000|2024-12-03 21:40:20|113.78|113.38|113.62|113.22|113.78|113.38|113.61|113.21|15
1733262030000|2024-12-03 21:40:30|113.61|113.21|113.58|113.18|113.66|113.26|113.58|113.18|14
1733262040000|2024-12-03 21:40:40|113.57|113.17|113.61|113.21|113.67|113.27|113.56|113.16|25
1733262050000|2024-12-03 21:40:50|113.6|113.2|113.56|113.16|113.6|113.2|113.5|113.1|12
1733262060000|2024-12-03 21:41:00|113.57|113.17|113.7|113.3|113.75|113.35|113.56|113.16|18
1733262070000|2024-12-03 21:41:10|113.71|113.31|113.7|113.3|113.71|113.31|113.65|113.25|26
1733262080000|2024-12-03 21:41:20|113.71|113.31|113.7|113.3|113.78|113.38|113.69|113.29|15
1733262090000|2024-12-03 21:41:30|113.71|113.31|113.77|113.37|113.77|113.37|113.7|113.3|18
1733262100000|2024-12-03 21:41:40|113.78|113.38|113.77|113.37|113.78|113.38|113.77|113.37|4
1733262110000|2024-12-03 21:41:50|113.75|113.35|113.76|113.36|113.77|113.37|113.74|113.34|12
1733262120000|2024-12-03 21:42:00|113.77|113.37|113.82|113.42|113.82|113.42|113.76|113.36|10
1733262130000|2024-12-03 21:42:10|113.87|113.47|113.87|113.47|113.92|113.52|113.85|113.45|17
1733262140000|2024-12-03 21:42:20|113.86|113.46|113.88|113.48|113.88|113.48|113.86|113.46|11
1733262160000|2024-12-03 21:42:40|113.9|113.5|113.9|113.5|113.9|113.5|113.87|113.47|9
1733262170000|2024-12-03 21:42:50|113.89|113.49|113.92|113.52|113.92|113.52|113.89|113.49|6
1733262180000|2024-12-03 21:43:00|113.96|113.56|113.96|113.56|113.99|113.59|113.95|113.55|13
1733262190000|2024-12-03 21:43:10|113.95|113.55|113.95|113.55|113.97|113.57|113.95|113.55|12
1733262200000|2024-12-03 21:43:20|113.96|113.56|113.94|113.54|114|113.6|113.94|113.54|13
1733262210000|2024-12-03 21:43:30|113.96|113.56|114.04|113.64|114.05|113.65|113.95|113.55|23
1733262220000|2024-12-03 21:43:40|114.05|113.65|113.97|113.57|114.12|113.72|113.97|113.57|24
1733262230000|2024-12-03 21:43:50|113.98|113.58|114|113.6|114.02|113.62|113.97|113.57|15
1733262240000|2024-12-03 21:44:00|114.02|113.62|113.99|113.59|114.03|113.63|113.98|113.58|14
1733262250000|2024-12-03 21:44:10|113.98|113.58|113.86|113.46|113.98|113.58|113.86|113.46|11
1733262260000|2024-12-03 21:44:20|113.87|113.47|113.84|113.44|113.9|113.5|113.8|113.4|15
1733262270000|2024-12-03 21:44:30|113.85|113.45|113.87|113.47|113.87|113.47|113.82|113.42|11
1733262280000|2024-12-03 21:44:40|113.88|113.48|113.83|113.43|113.94|113.54|113.83|113.43|20
1733262290000|2024-12-03 21:44:50|113.85|113.45|113.9|113.5|113.9|113.5|113.82|113.42|13
1733262300000|2024-12-03 21:45:00|113.89|113.49|113.85|113.45|113.9|113.5|113.84|113.44|15
1733262310000|2024-12-03 21:45:10|113.84|113.44|113.7|113.3|113.84|113.44|113.67|113.27|23
1733262320000|2024-12-03 21:45:20|113.69|113.29|113.58|113.18|113.7|113.3|113.56|113.16|20
1733262330000|2024-12-03 21:45:30|113.56|113.16|113.53|113.13|113.58|113.18|113.5|113.1|17
1733262340000|2024-12-03 21:45:40|113.54|113.14|113.7|113.3|113.7|113.3|113.54|113.14|17
1733262350000|2024-12-03 21:45:50|113.72|113.32|113.77|113.37|113.79|113.39|113.72|113.32|11
1733262360000|2024-12-03 21:46:00|113.79|113.39|113.75|113.35|113.8|113.4|113.68|113.28|21
1733262370000|2024-12-03 21:46:10|113.76|113.36|113.7|113.3|113.77|113.37|113.7|113.3|15
1733262380000|2024-12-03 21:46:20|113.71|113.31|113.63|113.23|113.73|113.33|113.6|113.2|23
1733262390000|2024-12-03 21:46:30|113.62|113.22|113.59|113.19|113.66|113.26|113.59|113.19|15
1733262400000|2024-12-03 21:46:40|113.58|113.18|113.59|113.19|113.59|113.19|113.54|113.14|9
1733262410000|2024-12-03 21:46:50|113.58|113.18|113.52|113.12|113.59|113.19|113.48|113.08|23
1733262420000|2024-12-03 21:47:00|113.53|113.13|113.52|113.12|113.54|113.14|113.47|113.07|23
1733262430000|2024-12-03 21:47:10|113.53|113.13|113.56|113.16|113.58|113.18|113.53|113.13|22
1733262440000|2024-12-03 21:47:20|113.57|113.17|113.67|113.27|113.68|113.28|113.56|113.16|28
1733262450000|2024-12-03 21:47:30|113.68|113.28|113.69|113.29|113.78|113.38|113.68|113.28|17
1733262460000|2024-12-03 21:47:40|113.7|113.3|113.58|113.18|113.7|113.3|113.57|113.17|14
1733262470000|2024-12-03 21:47:50|113.57|113.17|113.4|113|113.58|113.18|113.39|112.99|18
1733262480000|2024-12-03 21:48:00|113.41|113.01|113.35|112.95|113.45|113.05|113.35|112.95|16
1733262490000|2024-12-03 21:48:10|113.3|112.9|113.32|112.92|113.33|112.93|113.29|112.89|20
1733262500000|2024-12-03 21:48:20|113.3|112.9|113.34|112.94|113.39|112.99|113.3|112.9|11
1733262510000|2024-12-03 21:48:30|113.33|112.93|113.42|113.02|113.44|113.04|113.33|112.93|19
1733262520000|2024-12-03 21:48:40|113.43|113.03|113.38|112.98|113.44|113.04|113.38|112.98|22
1733262530000|2024-12-03 21:48:50|113.36|112.96|113.67|113.27|113.69|113.29|113.36|112.96|21
1733262540000|2024-12-03 21:49:00|113.68|113.28|113.62|113.22|113.69|113.29|113.61|113.21|23
1733262550000|2024-12-03 21:49:10|113.61|113.21|113.56|113.16|113.61|113.21|113.52|113.12|17
1733262560000|2024-12-03 21:49:20|113.57|113.17|113.6|113.2|113.62|113.22|113.57|113.17|10
1733262570000|2024-12-03 21:49:30|113.59|113.19|113.5|113.1|113.61|113.21|113.49|113.09|20
1733262580000|2024-12-03 21:49:40|113.51|113.11|113.55|113.15|113.57|113.17|113.5|113.1|17
1733262590000|2024-12-03 21:49:50|113.54|113.14|113.52|113.12|113.59|113.19|113.5|113.1|20
1733262600000|2024-12-03 21:50:00|113.53|113.13|113.5|113.1|113.53|113.13|113.47|113.07|21
1733262610000|2024-12-03 21:50:10|113.49|113.09|113.46|113.06|113.51|113.11|113.46|113.06|17
1733262620000|2024-12-03 21:50:20|113.47|113.07|113.6|113.2|113.6|113.2|113.45|113.05|14
1733262630000|2024-12-03 21:50:30|113.62|113.22|113.66|113.26|113.66|113.26|113.59|113.19|7
1733262640000|2024-12-03 21:50:40|113.67|113.27|113.7|113.3|113.7|113.3|113.67|113.27|4
1733262650000|2024-12-03 21:50:50|113.69|113.29|113.61|113.21|113.69|113.29|113.6|113.2|17
1733262660000|2024-12-03 21:51:00|113.6|113.2|113.59|113.19|113.66|113.26|113.56|113.16|18
1733262670000|2024-12-03 21:51:10|113.6|113.2|113.63|113.23|113.63|113.23|113.59|113.19|21
1733262680000|2024-12-03 21:51:20|113.66|113.26|113.72|113.32|113.82|113.42|113.66|113.26|22
1733262690000|2024-12-03 21:51:30|113.73|113.33|113.72|113.32|113.73|113.33|113.7|113.3|7
1733262700000|2024-12-03 21:51:40|113.74|113.34|113.8|113.4|113.8|113.4|113.74|113.34|5
1733262710000|2024-12-03 21:51:50|113.81|113.41|113.77|113.37|113.81|113.41|113.77|113.37|14
1733262720000|2024-12-03 21:52:00|113.78|113.38|113.76|113.36|113.78|113.38|113.75|113.35|9
1733262730000|2024-12-03 21:52:10|113.75|113.35|113.74|113.34|113.75|113.35|113.71|113.31|18
1733262740000|2024-12-03 21:52:20|113.76|113.36|113.79|113.39|113.79|113.39|113.76|113.36|9
1733262750000|2024-12-03 21:52:30|113.8|113.4|113.89|113.49|113.89|113.49|113.8|113.4|8
1733262760000|2024-12-03 21:52:40|113.88|113.48|113.91|113.51|113.96|113.56|113.88|113.48|9
1733262770000|2024-12-03 21:52:50|113.9|113.5|113.91|113.51|113.92|113.52|113.9|113.5|8
1733262780000|2024-12-03 21:53:00|113.96|113.56|113.94|113.54|113.98|113.58|113.93|113.53|15
1733262790000|2024-12-03 21:53:10|113.93|113.53|113.91|113.51|113.93|113.53|113.9|113.5|13
1733262800000|2024-12-03 21:53:20|113.92|113.52|113.95|113.55|113.95|113.55|113.92|113.52|4
1733262810000|2024-12-03 21:53:30|113.96|113.56|114.07|113.67|114.08|113.68|113.96|113.56|15
1733262820000|2024-12-03 21:53:40|114.06|113.66|114.04|113.64|114.07|113.67|114.04|113.64|16
1733262830000|2024-12-03 21:53:50|114.05|113.65|114.05|113.65|114.07|113.67|114.04|113.64|17
1733262840000|2024-12-03 21:54:00|114.06|113.66|114.03|113.63|114.15|113.75|114.02|113.62|17
1733262850000|2024-12-03 21:54:10|114.02|113.62|114.02|113.62|114.03|113.63|114|113.6|15
1733262860000|2024-12-03 21:54:20|114.01|113.61|114.02|113.62|114.02|113.62|114|113.6|8
1733262870000|2024-12-03 21:54:30|114.04|113.64|113.9|113.5|114.06|113.66|113.84|113.44|18
1733262880000|2024-12-03 21:54:40|113.89|113.49|113.86|113.46|113.9|113.5|113.86|113.46|13
1733262890000|2024-12-03 21:54:50|113.87|113.47|113.86|113.46|113.9|113.5|113.86|113.46|15
1733262900000|2024-12-03 21:55:00|113.85|113.45|113.86|113.46|113.88|113.48|113.85|113.45|15
1733262910000|2024-12-03 21:55:10|113.84|113.44|113.64|113.24|113.84|113.44|113.63|113.23|15
1733262920000|2024-12-03 21:55:20|113.63|113.23|113.55|113.15|113.65|113.25|113.55|113.15|23
1733262930000|2024-12-03 21:55:30|113.56|113.16|113.57|113.17|113.67|113.27|113.55|113.15|23
1733262940000|2024-12-03 21:55:40|113.56|113.16|113.4|113|113.57|113.17|113.4|113|17
1733262950000|2024-12-03 21:55:50|113.39|112.99|113.35|112.95|113.39|112.99|113.3|112.9|24
1733262960000|2024-12-03 21:56:00|113.34|112.94|113.28|112.88|113.36|112.96|113.27|112.87|17
1733262970000|2024-12-03 21:56:10|113.24|112.84|113.24|112.84|113.28|112.88|113.2|112.8|19
1733262980000|2024-12-03 21:56:20|113.25|112.85|113.26|112.86|113.31|112.91|113.25|112.85|15
1733262990000|2024-12-03 21:56:30|113.27|112.87|113.19|112.79|113.27|112.87|113.19|112.79|17
1733263000000|2024-12-03 21:56:40|113.18|112.78|113.02|112.62|113.2|112.8|113.02|112.62|22
1733263010000|2024-12-03 21:56:50|113.03|112.63|113.04|112.64|113.07|112.67|113.03|112.63|19
1733263020000|2024-12-03 21:57:00|113.05|112.65|112.98|112.58|113.08|112.68|112.96|112.56|17
1733263030000|2024-12-03 21:57:10|112.99|112.59|113.02|112.62|113.04|112.64|112.97|112.57|18
1733263040000|2024-12-03 21:57:20|113.04|112.64|113.03|112.63|113.08|112.68|113.03|112.63|13
1733263050000|2024-12-03 21:57:30|113.02|112.62|113|112.6|113.05|112.65|112.97|112.57|17
1733263060000|2024-12-03 21:57:40|113.01|112.61|113.11|112.71|113.12|112.72|113.01|112.61|12
1733263070000|2024-12-03 21:57:50|113.12|112.72|113.05|112.65|113.13|112.73|113.02|112.62|15
1733263080000|2024-12-03 21:58:00|113.06|112.66|113.14|112.74|113.14|112.74|113.06|112.66|16
1733263100000|2024-12-03 21:58:20|113.13|112.73|113.14|112.74|113.14|112.74|113.13|112.73|6
1733263110000|2024-12-03 21:58:30|113.15|112.75|113.15|112.75|113.17|112.77|113.15|112.75|8
1733263120000|2024-12-03 21:58:40|113.13|112.73|113.09|112.69|113.13|112.73|113.09|112.69|8
1733263130000|2024-12-03 21:58:50|113.08|112.68|113.17|112.77|113.17|112.77|113.08|112.68|7
1733263140000|2024-12-03 21:59:00|113.15|112.75|113.14|112.74|113.15|112.75|113.14|112.74|2
1733263150000|2024-12-03 21:59:10|113.17|112.77|113.1|112.7|113.17|112.77|113.1|112.7|10
1733263160000|2024-12-03 21:59:20|113.09|112.69|113.13|112.73|113.14|112.74|113.09|112.69|12
1733263170000|2024-12-03 21:59:30|113.15|112.75|113.04|112.64|113.17|112.77|113.04|112.64|22
1733263180000|2024-12-03 21:59:40|113.05|112.65|113.1|112.7|113.1|112.7|113.05|112.65|14
1733263190000|2024-12-03 21:59:50|113.11|112.71|113.19|112.79|113.19|112.79|113.11|112.71|15
1733263200000|2024-12-03 22:00:00|113.23|112.83|113.22|112.82|113.32|112.92|113.21|112.81|26
1733263210000|2024-12-03 22:00:10|113.21|112.81|113.08|112.68|113.23|112.83|113.07|112.67|21
1733263220000|2024-12-03 22:00:20|113.07|112.67|112.84|112.44|113.08|112.68|112.83|112.43|20
1733263230000|2024-12-03 22:00:30|112.85|112.45|112.97|112.57|113.08|112.68|112.85|112.45|24
1733263240000|2024-12-03 22:00:40|112.96|112.56|112.97|112.57|112.99|112.59|112.92|112.52|23
1733263250000|2024-12-03 22:00:50|112.98|112.58|112.88|112.48|112.98|112.58|112.81|112.41|24
1733263260000|2024-12-03 22:01:00|112.87|112.47|112.77|112.37|112.89|112.49|112.76|112.36|16
1733263270000|2024-12-03 22:01:10|112.75|112.35|112.66|112.26|112.76|112.36|112.66|112.26|24
1733263280000|2024-12-03 22:01:20|112.67|112.27|112.57|112.17|112.68|112.28|112.57|112.17|26
1733263290000|2024-12-03 22:01:30|112.55|112.15|112.48|112.08|112.6|112.2|112.48|112.08|23
1733263300000|2024-12-03 22:01:40|112.49|112.09|112.26|111.86|112.49|112.09|112.24|111.84|26
1733263310000|2024-12-03 22:01:50|112.27|111.87|112.16|111.76|112.29|111.89|112.12|111.72|24
1733263320000|2024-12-03 22:02:00|112.15|111.75|111.77|111.37|112.16|111.76|111.75|111.35|32
1733263330000|2024-12-03 22:02:10|111.78|111.38|111.62|111.22|111.78|111.38|111.49|111.09|30
1733263340000|2024-12-03 22:02:20|111.6|111.2|111.77|111.37|111.77|111.37|111.41|111.01|32
1733263350000|2024-12-03 22:02:30|111.75|111.35|111.9|111.5|111.9|111.5|111.74|111.34|30
1733263360000|2024-12-03 22:02:40|111.89|111.49|111.71|111.31|111.89|111.49|111.71|111.31|26
1733263370000|2024-12-03 22:02:50|111.74|111.34|111.81|111.41|111.89|111.49|111.74|111.34|16
1733263380000|2024-12-03 22:03:00|111.82|111.42|112.35|111.95|112.35|111.95|111.82|111.42|28
1733263390000|2024-12-03 22:03:10|112.36|111.96|112.34|111.94|112.38|111.98|112.2|111.8|29
1733263400000|2024-12-03 22:03:20|112.35|111.95|112.31|111.91|112.35|111.95|112.2|111.8|27
1733263410000|2024-12-03 22:03:30|112.32|111.92|112.33|111.93|112.37|111.97|112.23|111.83|25
1733263420000|2024-12-03 22:03:40|112.31|111.91|112.29|111.89|112.32|111.92|112.23|111.83|18
1733263430000|2024-12-03 22:03:50|112.28|111.88|112.26|111.86|112.35|111.95|112.23|111.83|26
1733263440000|2024-12-03 22:04:00|112.24|111.84|112.33|111.93|112.39|111.99|112.22|111.82|22
1733263450000|2024-12-03 22:04:10|112.32|111.92|112.46|112.06|112.46|112.06|112.26|111.86|20
1733263460000|2024-12-03 22:04:20|112.47|112.07|112.41|112.01|112.47|112.07|112.38|111.98|22
1733263470000|2024-12-03 22:04:30|112.4|112|112.22|111.82|112.47|112.07|112.22|111.82|17
1733263480000|2024-12-03 22:04:40|112.23|111.83|112.43|112.03|112.43|112.03|112.23|111.83|21
1733263490000|2024-12-03 22:04:50|112.42|112.02|112.54|112.14|112.57|112.17|112.42|112.02|20
1733263500000|2024-12-03 22:05:00|112.53|112.13|112.77|112.37|112.89|112.49|112.46|112.06|28
1733263510000|2024-12-03 22:05:10|112.78|112.38|112.67|112.27|112.78|112.38|112.62|112.22|23
1733263520000|2024-12-03 22:05:20|112.66|112.26|112.62|112.22|112.66|112.26|112.59|112.19|19
1733263530000|2024-12-03 22:05:30|112.61|112.21|112.65|112.25|112.67|112.27|112.55|112.15|26
1733263540000|2024-12-03 22:05:40|112.67|112.27|112.66|112.26|112.7|112.3|112.59|112.19|28
1733263550000|2024-12-03 22:05:50|112.67|112.27|112.78|112.38|112.86|112.46|112.65|112.25|21
1733263560000|2024-12-03 22:06:00|112.79|112.39|112.91|112.51|112.91|112.51|112.73|112.33|25
1733263570000|2024-12-03 22:06:10|112.92|112.52|112.89|112.49|112.98|112.58|112.89|112.49|23
1733263580000|2024-12-03 22:06:20|112.88|112.48|112.87|112.47|112.89|112.49|112.83|112.43|25
1733263590000|2024-12-03 22:06:30|112.86|112.46|112.93|112.53|112.93|112.53|112.82|112.42|23
1733263600000|2024-12-03 22:06:40|112.95|112.55|112.98|112.58|112.98|112.58|112.93|112.53|12
1733263610000|2024-12-03 22:06:50|112.97|112.57|112.93|112.53|112.97|112.57|112.91|112.51|16
1733263620000|2024-12-03 22:07:00|112.9|112.5|112.7|112.3|112.9|112.5|112.7|112.3|21
1733263630000|2024-12-03 22:07:10|112.69|112.29|112.47|112.07|112.69|112.29|112.46|112.06|24
1733263640000|2024-12-03 22:07:20|112.46|112.06|112.39|111.99|112.56|112.16|112.37|111.97|22
1733263650000|2024-12-03 22:07:30|112.38|111.98|112.37|111.97|112.4|112|112.36|111.96|13
1733263660000|2024-12-03 22:07:40|112.38|111.98|112.49|112.09|112.49|112.09|112.38|111.98|15
1733263670000|2024-12-03 22:07:50|112.5|112.1|112.46|112.06|112.57|112.17|112.4|112|21
1733263680000|2024-12-03 22:08:00|112.48|112.08|112.55|112.15|112.56|112.16|112.47|112.07|27
1733263690000|2024-12-03 22:08:10|112.54|112.14|112.5|112.1|112.55|112.15|112.46|112.06|17
1733263700000|2024-12-03 22:08:20|112.51|112.11|112.57|112.17|112.61|112.21|112.48|112.08|21
1733263710000|2024-12-03 22:08:30|112.56|112.16|112.6|112.2|112.6|112.2|112.49|112.09|26
1733263720000|2024-12-03 22:08:40|112.63|112.23|112.76|112.36|112.76|112.36|112.62|112.22|22
1733263730000|2024-12-03 22:08:50|112.74|112.34|112.7|112.3|112.77|112.37|112.7|112.3|23
1733263740000|2024-12-03 22:09:00|112.68|112.28|112.57|112.17|112.74|112.34|112.56|112.16|25
1733263750000|2024-12-03 22:09:10|112.58|112.18|112.59|112.19|112.61|112.21|112.54|112.14|17
1733263760000|2024-12-03 22:09:20|112.57|112.17|112.65|112.25|112.65|112.25|112.55|112.15|19
1733263770000|2024-12-03 22:09:30|112.64|112.24|112.69|112.29|112.7|112.3|112.61|112.21|16
1733263780000|2024-12-03 22:09:40|112.68|112.28|112.7|112.3|112.83|112.43|112.68|112.28|25
1733263790000|2024-12-03 22:09:50|112.71|112.31|112.73|112.33|112.76|112.36|112.7|112.3|22
1733263800000|2024-12-03 22:10:00|112.72|112.32|112.65|112.25|112.72|112.32|112.65|112.25|19
1733263810000|2024-12-03 22:10:10|112.64|112.24|112.58|112.18|112.66|112.26|112.56|112.16|27
1733263820000|2024-12-03 22:10:20|112.57|112.17|112.36|111.96|112.58|112.18|112.36|111.96|20
1733263830000|2024-12-03 22:10:30|112.35|111.95|112.33|111.93|112.38|111.98|112.29|111.89|24
1733263840000|2024-12-03 22:10:40|112.31|111.91|112.37|111.97|112.38|111.98|112.3|111.9|23
1733263850000|2024-12-03 22:10:50|112.36|111.96|112.44|112.04|112.45|112.05|112.35|111.95|26
1733263860000|2024-12-03 22:11:00|112.42|112.02|112.39|111.99|112.5|112.1|112.33|111.93|29
1733263870000|2024-12-03 22:11:10|112.38|111.98|112.32|111.92|112.44|112.04|112.31|111.91|27
1733263880000|2024-12-03 22:11:20|112.31|111.91|112.39|111.99|112.4|112|112.29|111.89|17
1733263890000|2024-12-03 22:11:30|112.38|111.98|112.51|112.11|112.51|112.11|112.38|111.98|22
1733263900000|2024-12-03 22:11:40|112.5|112.1|112.57|112.17|112.57|112.17|112.45|112.05|23
1733263910000|2024-12-03 22:11:50|112.58|112.18|112.8|112.4|112.81|112.41|112.58|112.18|20
1733263920000|2024-12-03 22:12:00|112.79|112.39|112.77|112.37|112.8|112.4|112.68|112.28|23
1733263930000|2024-12-03 22:12:10|112.78|112.38|112.75|112.35|112.8|112.4|112.75|112.35|15
1733263940000|2024-12-03 22:12:20|112.76|112.36|112.96|112.56|112.97|112.57|112.7|112.3|25
1733263950000|2024-12-03 22:12:30|112.95|112.55|113.11|112.71|113.17|112.77|112.95|112.55|21
1733263960000|2024-12-03 22:12:40|113.1|112.7|113.03|112.63|113.1|112.7|113.03|112.63|19
1733263970000|2024-12-03 22:12:50|113.05|112.65|113.25|112.85|113.25|112.85|113.05|112.65|22
1733263980000|2024-12-03 22:13:00|113.27|112.87|113.39|112.99|113.4|113|113.26|112.86|21
1733263990000|2024-12-03 22:13:10|113.41|113.01|113.37|112.97|113.42|113.02|113.32|112.92|21
1733264000000|2024-12-03 22:13:20|113.34|112.94|113.35|112.95|113.35|112.95|113.32|112.92|11
1733264010000|2024-12-03 22:13:30|113.34|112.94|113.32|112.92|113.38|112.98|113.31|112.91|19
1733264020000|2024-12-03 22:13:40|113.33|112.93|113.28|112.88|113.34|112.94|113.28|112.88|14
1733264030000|2024-12-03 22:13:50|113.27|112.87|113.31|112.91|113.32|112.92|113.27|112.87|14
1733264040000|2024-12-03 22:14:00|113.32|112.92|113.27|112.87|113.32|112.92|113.25|112.85|19
1733264050000|2024-12-03 22:14:10|113.26|112.86|113.25|112.85|113.29|112.89|113.25|112.85|21
1733264060000|2024-12-03 22:14:20|113.26|112.86|113.26|112.86|113.26|112.86|113.24|112.84|14
1733264070000|2024-12-03 22:14:30|113.25|112.85|113.33|112.93|113.36|112.96|113.25|112.85|16
1733264080000|2024-12-03 22:14:40|113.32|112.92|113.42|113.02|113.43|113.03|113.28|112.88|25
1733264090000|2024-12-03 22:14:50|113.4|113|113.36|112.96|113.42|113.02|113.36|112.96|11
1733264100000|2024-12-03 22:15:00|113.37|112.97|113.29|112.89|113.38|112.98|113.26|112.86|13
1733264110000|2024-12-03 22:15:10|113.3|112.9|113.38|112.98|113.41|113.01|113.26|112.86|28
1733264120000|2024-12-03 22:15:20|113.37|112.97|113.56|113.16|113.56|113.16|113.37|112.97|18
1733264130000|2024-12-03 22:15:30|113.58|113.18|113.49|113.09|113.58|113.18|113.49|113.09|15
1733264140000|2024-12-03 22:15:40|113.48|113.08|113.58|113.18|113.68|113.28|113.48|113.08|18
1733264150000|2024-12-03 22:15:50|113.56|113.16|113.46|113.06|113.59|113.19|113.46|113.06|18
1733264160000|2024-12-03 22:16:00|113.48|113.08|113.51|113.11|113.53|113.13|113.45|113.05|17
1733264170000|2024-12-03 22:16:10|113.5|113.1|113.55|113.15|113.56|113.16|113.49|113.09|16
1733264180000|2024-12-03 22:16:20|113.54|113.14|113.57|113.17|113.59|113.19|113.54|113.14|10
1733264190000|2024-12-03 22:16:30|113.58|113.18|113.69|113.29|113.71|113.31|113.58|113.18|12
1733264200000|2024-12-03 22:16:40|113.66|113.26|113.64|113.24|113.66|113.26|113.59|113.19|16
1733264210000|2024-12-03 22:16:50|113.65|113.25|113.62|113.22|113.67|113.27|113.62|113.22|18
1733264220000|2024-12-03 22:17:00|113.63|113.23|113.86|113.46|113.86|113.46|113.63|113.23|17
1733264230000|2024-12-03 22:17:10|113.87|113.47|113.88|113.48|113.91|113.51|113.85|113.45|11
1733264240000|2024-12-03 22:17:20|113.9|113.5|113.78|113.38|113.9|113.5|113.78|113.38|9
1733264250000|2024-12-03 22:17:30|113.8|113.4|113.86|113.46|113.88|113.48|113.78|113.38|16
1733264260000|2024-12-03 22:17:40|113.87|113.47|113.98|113.58|114.1|113.7|113.87|113.47|26
1733264270000|2024-12-03 22:17:50|113.99|113.59|114.04|113.64|114.04|113.64|113.96|113.56|14
1733264280000|2024-12-03 22:18:00|114.03|113.63|114.06|113.66|114.13|113.73|114.03|113.63|18
1733264290000|2024-12-03 22:18:10|114.07|113.67|113.97|113.57|114.07|113.67|113.97|113.57|14
1733264300000|2024-12-03 22:18:20|113.98|113.58|113.88|113.48|113.98|113.58|113.84|113.44|19
1733264310000|2024-12-03 22:18:30|113.89|113.49|113.89|113.49|113.95|113.55|113.87|113.47|22
1733264320000|2024-12-03 22:18:40|113.91|113.51|113.93|113.53|113.97|113.57|113.89|113.49|17
1733264330000|2024-12-03 22:18:50|113.92|113.52|113.96|113.56|113.96|113.56|113.92|113.52|10
1733264340000|2024-12-03 22:19:00|113.95|113.55|113.93|113.53|113.97|113.57|113.93|113.53|10
1733264350000|2024-12-03 22:19:10|113.92|113.52|113.86|113.46|113.92|113.52|113.83|113.43|11
1733264360000|2024-12-03 22:19:20|113.85|113.45|113.9|113.5|113.91|113.51|113.85|113.45|20
1733264370000|2024-12-03 22:19:30|113.88|113.48|113.9|113.5|113.91|113.51|113.88|113.48|10
1733264380000|2024-12-03 22:19:40|113.88|113.48|113.81|113.41|113.88|113.48|113.81|113.41|14
1733264390000|2024-12-03 22:19:50|113.8|113.4|113.81|113.41|113.84|113.44|113.79|113.39|9
1733264400000|2024-12-03 22:20:00|113.83|113.43|113.94|113.54|114.04|113.64|113.79|113.39|21
1733264410000|2024-12-03 22:20:10|113.93|113.53|113.88|113.48|113.94|113.54|113.88|113.48|13
1733264420000|2024-12-03 22:20:20|113.89|113.49|113.93|113.53|113.93|113.53|113.89|113.49|5
1733264430000|2024-12-03 22:20:30|113.92|113.52|114.03|113.63|114.04|113.64|113.92|113.52|15
1733264440000|2024-12-03 22:20:40|114.04|113.64|114.05|113.65|114.06|113.66|114.03|113.63|10
1733264450000|2024-12-03 22:20:50|114.06|113.66|114.06|113.66|114.08|113.68|114.06|113.66|4
1733264460000|2024-12-03 22:21:00|114.05|113.65|114|113.6|114.05|113.65|113.99|113.59|8
1733264470000|2024-12-03 22:21:10|113.98|113.58|113.99|113.59|114.01|113.61|113.98|113.58|7
1733264480000|2024-12-03 22:21:20|114|113.6|114.07|113.67|114.07|113.67|113.99|113.59|9
1733264490000|2024-12-03 22:21:30|114.06|113.66|114.1|113.7|114.13|113.73|114.06|113.66|12
1733264500000|2024-12-03 22:21:40|114.12|113.72|114.1|113.7|114.16|113.76|114.1|113.7|14
1733264510000|2024-12-03 22:21:50|114.11|113.71|114.02|113.62|114.12|113.72|114.02|113.62|12
1733264520000|2024-12-03 22:22:00|114.03|113.63|113.82|113.42|114.04|113.64|113.82|113.42|21
1733264530000|2024-12-03 22:22:10|113.84|113.44|113.93|113.53|113.94|113.54|113.84|113.44|9
1733264540000|2024-12-03 22:22:20|113.94|113.54|114.17|113.77|114.17|113.77|113.94|113.54|19
1733264550000|2024-12-03 22:22:30|114.16|113.76|114.09|113.69|114.18|113.78|114.09|113.69|19
1733264560000|2024-12-03 22:22:40|114.11|113.71|114.05|113.65|114.11|113.71|114.04|113.64|6
1733264570000|2024-12-03 22:22:50|114.04|113.64|114.15|113.75|114.2|113.8|114.04|113.64|3
1733264580000|2024-12-03 22:23:00|114.14|113.74|114.23|113.83|114.25|113.85|114.12|113.72|23
1733264590000|2024-12-03 22:23:10|114.21|113.81|114.26|113.86|114.31|113.91|114.11|113.71|28
1733264600000|2024-12-03 22:23:20|114.23|113.83|114.09|113.69|114.26|113.86|114.06|113.66|19
1733264610000|2024-12-03 22:23:30|114.11|113.71|114.14|113.74|114.18|113.78|114.11|113.71|14
1733264620000|2024-12-03 22:23:40|114.13|113.73|114.14|113.74|114.14|113.74|114.1|113.7|14
1733264630000|2024-12-03 22:23:50|114.13|113.73|114.03|113.63|114.15|113.75|114.03|113.63|19
1733264640000|2024-12-03 22:24:00|114.04|113.64|113.8|113.4|114.04|113.64|113.8|113.4|16
1733264650000|2024-12-03 22:24:10|113.81|113.41|114.02|113.62|114.03|113.63|113.81|113.41|15
1733264660000|2024-12-03 22:24:20|114.03|113.63|114.01|113.61|114.03|113.63|113.94|113.54|15
1733264670000|2024-12-03 22:24:30|114.02|113.62|114.02|113.62|114.02|113.62|114.02|113.62|1
1733264680000|2024-12-03 22:24:40|114.03|113.63|114.12|113.72|114.14|113.74|114.03|113.63|9
1733264690000|2024-12-03 22:24:50|114.13|113.73|114.13|113.73|114.14|113.74|114.12|113.72|7
1733264700000|2024-12-03 22:25:00|114.12|113.72|114.09|113.69|114.13|113.73|114.09|113.69|9
1733264710000|2024-12-03 22:25:10|114.1|113.7|114.03|113.63|114.1|113.7|114.03|113.63|8
1733264720000|2024-12-03 22:25:20|113.99|113.59|113.91|113.51|113.99|113.59|113.83|113.43|15
1733264730000|2024-12-03 22:25:30|113.9|113.5|113.9|113.5|113.9|113.5|113.9|113.5|1
1733264740000|2024-12-03 22:25:40|113.91|113.51|114.13|113.73|114.13|113.73|113.91|113.51|11
1733264750000|2024-12-03 22:25:50|114.14|113.74|114.14|113.74|114.15|113.75|114.12|113.72|5
1733264760000|2024-12-03 22:26:00|114.13|113.73|114.12|113.72|114.13|113.73|114.1|113.7|6
1733264770000|2024-12-03 22:26:10|114.1|113.7|114.03|113.63|114.1|113.7|114|113.6|8
1733264780000|2024-12-03 22:26:20|114.04|113.64|114.03|113.63|114.04|113.64|113.98|113.58|9
1733264790000|2024-12-03 22:26:30|114.02|113.62|113.96|113.56|114.02|113.62|113.96|113.56|10
1733264800000|2024-12-03 22:26:40|113.97|113.57|113.98|113.58|114|113.6|113.95|113.55|16
1733264810000|2024-12-03 22:26:50|114|113.6|113.96|113.56|114|113.6|113.96|113.56|5
1733264820000|2024-12-03 22:27:00|113.97|113.57|113.97|113.57|114|113.6|113.96|113.56|14
1733264830000|2024-12-03 22:27:10|113.96|113.56|113.99|113.59|114.01|113.61|113.96|113.56|8
1733264840000|2024-12-03 22:27:20|114|113.6|114.13|113.73|114.13|113.73|113.99|113.59|13
1733264850000|2024-12-03 22:27:30|114.17|113.77|114.14|113.74|114.19|113.79|114.12|113.72|20
1733264860000|2024-12-03 22:27:40|114.13|113.73|114.07|113.67|114.13|113.73|114.06|113.66|16
1733264870000|2024-12-03 22:27:50|114.08|113.68|114.06|113.66|114.11|113.71|114.06|113.66|10
1733264880000|2024-12-03 22:28:00|114.07|113.67|114.01|113.61|114.09|113.69|114.01|113.61|20
1733264890000|2024-12-03 22:28:10|114.04|113.64|114.06|113.66|114.07|113.67|114.03|113.63|17
1733264900000|2024-12-03 22:28:20|114.07|113.67|114.06|113.66|114.07|113.67|114.04|113.64|10
1733264910000|2024-12-03 22:28:30|114.12|113.72|114.15|113.75|114.15|113.75|114.11|113.71|4
1733264920000|2024-12-03 22:28:40|114.14|113.74|114.11|113.71|114.14|113.74|114.1|113.7|6
1733264930000|2024-12-03 22:28:50|114.1|113.7|114.14|113.74|114.14|113.74|114.1|113.7|14
1733264940000|2024-12-03 22:29:00|114.13|113.73|114.15|113.75|114.21|113.81|114.1|113.7|14
1733264950000|2024-12-03 22:29:10|114.14|113.74|114.22|113.82|114.22|113.82|114.11|113.71|20
1733264960000|2024-12-03 22:29:20|114.21|113.81|114.31|113.91|114.31|113.91|114.21|113.81|4
1733264970000|2024-12-03 22:29:30|114.32|113.92|114.3|113.9|114.33|113.93|114.3|113.9|6
1733264980000|2024-12-03 22:29:40|114.29|113.89|114.3|113.9|114.31|113.91|114.29|113.89|4
1733264990000|2024-12-03 22:29:50|114.31|113.91|114.33|113.93|114.33|113.93|114.31|113.91|7
1733265000000|2024-12-03 22:30:00|114.36|113.96|114.34|113.94|114.36|113.96|114.33|113.93|10
1733265010000|2024-12-03 22:30:10|114.35|113.95|114.37|113.97|114.39|113.99|114.35|113.95|14
1733265020000|2024-12-03 22:30:20|114.4|114|114.41|114.01|114.42|114.02|114.38|113.98|16
1733265030000|2024-12-03 22:30:30|114.4|114|114.41|114.01|114.41|114.01|114.35|113.95|19
1733265040000|2024-12-03 22:30:40|114.44|114.04|114.48|114.08|114.49|114.09|114.44|114.04|15
1733265050000|2024-12-03 22:30:50|114.49|114.09|114.61|114.21|114.63|114.23|114.49|114.09|17
1733265060000|2024-12-03 22:31:00|114.62|114.22|114.61|114.21|114.62|114.22|114.6|114.2|11
1733265070000|2024-12-03 22:31:10|114.65|114.25|114.55|114.15|114.67|114.27|114.55|114.15|16
1733265080000|2024-12-03 22:31:20|114.54|114.14|114.44|114.04|114.54|114.14|114.44|114.04|13
1733265090000|2024-12-03 22:31:30|114.46|114.06|114.37|113.97|114.47|114.07|114.37|113.97|20
1733265100000|2024-12-03 22:31:40|114.36|113.96|114.34|113.94|114.39|113.99|114.33|113.93|15
1733265110000|2024-12-03 22:31:50|114.33|113.93|114.34|113.94|114.35|113.95|114.32|113.92|19
1733265120000|2024-12-03 22:32:00|114.37|113.97|114.42|114.02|114.42|114.02|114.37|113.97|9
1733265130000|2024-12-03 22:32:10|114.43|114.03|114.37|113.97|114.43|114.03|114.36|113.96|21
1733265140000|2024-12-03 22:32:20|114.44|114.04|114.43|114.03|114.49|114.09|114.42|114.02|24
1733265150000|2024-12-03 22:32:30|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|11
1733265160000|2024-12-03 22:32:40|114.46|114.06|114.38|113.98|114.48|114.08|114.37|113.97|12
1733265170000|2024-12-03 22:32:50|114.37|113.97|114.39|113.99|114.44|114.04|114.36|113.96|14
1733265180000|2024-12-03 22:33:00|114.36|113.96|114.59|114.19|114.59|114.19|114.36|113.96|16
1733265190000|2024-12-03 22:33:10|114.6|114.2|114.9|114.5|114.98|114.58|114.6|114.2|26
1733265200000|2024-12-03 22:33:20|114.87|114.47|114.89|114.49|114.92|114.52|114.86|114.46|14
1733265210000|2024-12-03 22:33:30|114.9|114.5|115.13|114.73|115.18|114.78|114.9|114.5|25
1733265220000|2024-12-03 22:33:40|115.14|114.74|115.41|115.01|115.41|115.01|115.14|114.74|19
1733265230000|2024-12-03 22:33:50|115.42|115.02|115.49|115.09|115.58|115.18|115.4|115|27
1733265240000|2024-12-03 22:34:00|115.5|115.1|115.48|115.08|115.52|115.12|115.48|115.08|12
1733265250000|2024-12-03 22:34:10|115.49|115.09|115.55|115.15|115.57|115.17|115.48|115.08|28
1733265260000|2024-12-03 22:34:20|115.58|115.18|115.62|115.22|115.64|115.24|115.57|115.17|19
1733265270000|2024-12-03 22:34:30|115.63|115.23|115.59|115.19|115.67|115.27|115.59|115.19|18
1733265280000|2024-12-03 22:34:40|115.57|115.17|115.26|114.86|115.58|115.18|115.26|114.86|27
1733265290000|2024-12-03 22:34:50|115.25|114.85|115.02|114.62|115.26|114.86|115.01|114.61|24
1733265300000|2024-12-03 22:35:00|115.06|114.66|115.22|114.82|115.23|114.83|115.06|114.66|29
1733265310000|2024-12-03 22:35:10|115.24|114.84|115.36|114.96|115.39|114.99|115.24|114.84|18
1733265320000|2024-12-03 22:35:20|115.35|114.95|115.47|115.07|115.48|115.08|115.35|114.95|12
1733265330000|2024-12-03 22:35:30|115.51|115.11|115.79|115.39|115.8|115.4|115.51|115.11|19
1733265340000|2024-12-03 22:35:40|115.8|115.4|115.81|115.41|115.83|115.43|115.77|115.37|20
1733265350000|2024-12-03 22:35:50|115.83|115.43|115.88|115.48|115.88|115.48|115.81|115.41|17
1733265360000|2024-12-03 22:36:00|115.89|115.49|116|115.6|116|115.6|115.88|115.48|22
1733265370000|2024-12-03 22:36:10|115.99|115.59|116.2|115.8|116.23|115.83|115.99|115.59|22
1733265380000|2024-12-03 22:36:20|116.19|115.79|115.89|115.49|116.2|115.8|115.88|115.48|23
1733265390000|2024-12-03 22:36:30|115.87|115.47|115.9|115.5|115.92|115.52|115.87|115.47|13
1733265400000|2024-12-03 22:36:40|115.89|115.49|115.92|115.52|115.95|115.55|115.87|115.47|11
1733265410000|2024-12-03 22:36:50|115.9|115.5|115.94|115.54|115.95|115.55|115.84|115.44|15
1733265420000|2024-12-03 22:37:00|115.93|115.53|115.94|115.54|115.94|115.54|115.83|115.43|16
1733265430000|2024-12-03 22:37:10|115.92|115.52|116.05|115.65|116.05|115.65|115.92|115.52|15
1733265440000|2024-12-03 22:37:20|116.06|115.66|116.12|115.72|116.14|115.74|116.04|115.64|16
1733265450000|2024-12-03 22:37:30|116.14|115.74|116.14|115.74|116.17|115.77|116.11|115.71|21
1733265460000|2024-12-03 22:37:40|116.15|115.75|116.26|115.86|116.26|115.86|116.14|115.74|16
1733265470000|2024-12-03 22:37:50|116.25|115.85|116.51|116.11|116.53|116.13|116.23|115.83|25
1733265480000|2024-12-03 22:38:00|116.5|116.1|116.54|116.14|116.55|116.15|116.5|116.1|15
1733265490000|2024-12-03 22:38:10|116.55|116.15|116.72|116.32|116.73|116.33|116.55|116.15|19
1733265500000|2024-12-03 22:38:20|116.71|116.31|116.61|116.21|116.73|116.33|116.61|116.21|15
1733265510000|2024-12-03 22:38:30|116.6|116.2|116.48|116.08|116.64|116.24|116.42|116.02|25
1733265520000|2024-12-03 22:38:40|116.46|116.06|116.29|115.89|116.46|116.06|116.29|115.89|27
1733265530000|2024-12-03 22:38:50|116.3|115.9|116.56|116.16|116.57|116.17|116.29|115.89|24
1733265540000|2024-12-03 22:39:00|116.58|116.18|116.68|116.28|116.7|116.3|116.46|116.06|27
1733265550000|2024-12-03 22:39:10|116.69|116.29|116.68|116.28|116.71|116.31|116.66|116.26|18
1733265560000|2024-12-03 22:39:20|116.67|116.27|116.67|116.27|116.68|116.28|116.66|116.26|15
1733265570000|2024-12-03 22:39:30|116.65|116.25|116.43|116.03|116.65|116.25|116.4|116|19
1733265580000|2024-12-03 22:39:40|116.44|116.04|116.76|116.36|116.76|116.36|116.44|116.04|22
1733265590000|2024-12-03 22:39:50|116.77|116.37|116.8|116.4|116.83|116.43|116.77|116.37|19
1733265600000|2024-12-03 22:40:00|116.81|116.41|116.94|116.54|116.97|116.57|116.65|116.25|27
1733265610000|2024-12-03 22:40:10|116.93|116.53|117.19|116.79|117.19|116.79|116.91|116.51|24
1733265620000|2024-12-03 22:40:20|117.2|116.8|117.13|116.73|117.2|116.8|117.09|116.69|24
1733265630000|2024-12-03 22:40:30|117.12|116.72|117.13|116.73|117.14|116.74|117.1|116.7|16
1733265640000|2024-12-03 22:40:40|117.14|116.74|117.11|116.71|117.16|116.76|117.1|116.7|20
1733265650000|2024-12-03 22:40:50|117.08|116.68|116.79|116.39|117.08|116.68|116.79|116.39|23
1733265660000|2024-12-03 22:41:00|116.77|116.37|116.98|116.58|116.98|116.58|116.71|116.31|20
1733265670000|2024-12-03 22:41:10|116.99|116.59|117.07|116.67|117.07|116.67|116.98|116.58|13
1733265680000|2024-12-03 22:41:20|117.06|116.66|117.05|116.65|117.07|116.67|117.02|116.62|15
1733265690000|2024-12-03 22:41:30|117.04|116.64|117.06|116.66|117.06|116.66|117.03|116.63|9
1733265700000|2024-12-03 22:41:40|117.07|116.67|117.1|116.7|117.1|116.7|117.07|116.67|6
1733265710000|2024-12-03 22:41:50|117.11|116.71|117.23|116.83|117.24|116.84|117.09|116.69|17
1733265720000|2024-12-03 22:42:00|117.24|116.84|117.24|116.84|117.24|116.84|117.2|116.8|15
1733265730000|2024-12-03 22:42:10|117.2|116.8|117.21|116.81|117.21|116.81|117.18|116.78|7
1733265740000|2024-12-03 22:42:20|117.22|116.82|117.13|116.73|117.22|116.82|117.13|116.73|7
1733265750000|2024-12-03 22:42:30|117.14|116.74|117.3|116.9|117.3|116.9|117.14|116.74|11
1733265760000|2024-12-03 22:42:40|117.31|116.91|117.46|117.06|117.49|117.09|117.31|116.91|17
1733265770000|2024-12-03 22:42:50|117.5|117.1|117.68|117.28|117.71|117.31|117.48|117.08|20
1733265780000|2024-12-03 22:43:00|117.67|117.27|117.51|117.11|117.68|117.28|117.49|117.09|22
1733265790000|2024-12-03 22:43:10|117.5|117.1|117.57|117.17|117.6|117.2|117.49|117.09|19
1733265800000|2024-12-03 22:43:20|117.58|117.18|117.74|117.34|117.74|117.34|117.58|117.18|20
1733265810000|2024-12-03 22:43:30|117.75|117.35|117.77|117.37|117.78|117.38|117.75|117.35|8
1733265820000|2024-12-03 22:43:40|117.76|117.36|117.79|117.39|117.8|117.4|117.76|117.36|15
1733265830000|2024-12-03 22:43:50|117.8|117.4|117.91|117.51|117.93|117.53|117.8|117.4|13
1733265840000|2024-12-03 22:44:00|117.88|117.48|117.75|117.35|117.9|117.5|117.75|117.35|24
1733265850000|2024-12-03 22:44:10|117.76|117.36|117.75|117.35|117.85|117.45|117.72|117.32|16
1733265860000|2024-12-03 22:44:20|117.76|117.36|117.81|117.41|117.81|117.41|117.76|117.36|12
1733265870000|2024-12-03 22:44:30|117.76|117.36|117.62|117.22|117.78|117.38|117.62|117.22|11
1733265880000|2024-12-03 22:44:40|117.6|117.2|117.5|117.1|117.6|117.2|117.5|117.1|11
1733265890000|2024-12-03 22:44:50|117.53|117.13|117.64|117.24|117.66|117.26|117.45|117.05|17
1733265900000|2024-12-03 22:45:00|117.67|117.27|118.26|117.86|118.31|117.91|117.63|117.23|27
1733265910000|2024-12-03 22:45:10|118.25|117.85|118.69|118.29|118.69|118.29|118.15|117.75|35
1733265920000|2024-12-03 22:45:20|118.68|118.28|118.77|118.37|118.77|118.37|118.68|118.28|19
1733265930000|2024-12-03 22:45:30|118.78|118.38|118.82|118.42|118.86|118.46|118.72|118.32|22
1733265940000|2024-12-03 22:45:40|118.83|118.43|118.45|118.05|118.84|118.44|118.45|118.05|28
1733265950000|2024-12-03 22:45:50|118.44|118.04|118.49|118.09|118.58|118.18|118.44|118.04|23
1733265960000|2024-12-03 22:46:00|118.5|118.1|118.54|118.14|118.69|118.29|118.48|118.08|24
1733265970000|2024-12-03 22:46:10|118.55|118.15|118.59|118.19|118.62|118.22|118.55|118.15|19
1733265980000|2024-12-03 22:46:20|118.6|118.2|118.48|118.08|118.6|118.2|118.48|118.08|22
1733265990000|2024-12-03 22:46:30|118.49|118.09|118.37|117.97|118.49|118.09|118.35|117.95|14
1733266000000|2024-12-03 22:46:40|118.34|117.94|117.99|117.59|118.34|117.94|117.77|117.37|29
1733266010000|2024-12-03 22:46:50|118|117.6|118.41|118.01|118.45|118.05|118|117.6|25
1733266020000|2024-12-03 22:47:00|118.38|117.98|118.32|117.92|118.38|117.98|118.32|117.92|21
1733266030000|2024-12-03 22:47:10|118.34|117.94|118.25|117.85|118.36|117.96|118.25|117.85|17
1733266040000|2024-12-03 22:47:20|118.26|117.86|118.26|117.86|118.27|117.87|118.23|117.83|16
1733266050000|2024-12-03 22:47:30|118.25|117.85|118.41|118.01|118.41|118.01|118.25|117.85|17
1733266060000|2024-12-03 22:47:40|118.42|118.02|118.53|118.13|118.53|118.13|118.4|118|16
1733266070000|2024-12-03 22:47:50|118.54|118.14|118.67|118.27|118.67|118.27|118.54|118.14|17
1733266080000|2024-12-03 22:48:00|118.68|118.28|118.79|118.39|118.82|118.42|118.68|118.28|23
1733266090000|2024-12-03 22:48:10|118.8|118.4|118.8|118.4|118.81|118.41|118.69|118.29|19
1733266100000|2024-12-03 22:48:20|118.81|118.41|118.81|118.41|118.85|118.45|118.77|118.37|20
1733266110000|2024-12-03 22:48:30|118.82|118.42|118.8|118.4|118.83|118.43|118.79|118.39|16
1733266120000|2024-12-03 22:48:40|118.81|118.41|118.79|118.39|118.81|118.41|118.78|118.38|8
1733266130000|2024-12-03 22:48:50|118.77|118.37|118.73|118.33|118.8|118.4|118.72|118.32|17
1733266140000|2024-12-03 22:49:00|118.74|118.34|118.84|118.44|118.87|118.47|118.74|118.34|13
1733266150000|2024-12-03 22:49:10|118.85|118.45|118.85|118.45|118.87|118.47|118.83|118.43|18
1733266160000|2024-12-03 22:49:20|118.87|118.47|118.87|118.47|118.87|118.47|118.82|118.42|11
1733266170000|2024-12-03 22:49:30|118.84|118.44|118.86|118.46|118.87|118.47|118.84|118.44|5
1733266180000|2024-12-03 22:49:40|118.85|118.45|118.81|118.41|118.86|118.46|118.79|118.39|16
1733266190000|2024-12-03 22:49:50|118.79|118.39|118.78|118.38|118.79|118.39|118.73|118.33|11
1733266200000|2024-12-03 22:50:00|118.77|118.37|118.79|118.39|118.79|118.39|118.77|118.37|12
1733266210000|2024-12-03 22:50:10|118.81|118.41|118.84|118.44|119|118.6|118.79|118.39|22
1733266220000|2024-12-03 22:50:20|118.83|118.43|118.9|118.5|118.9|118.5|118.76|118.36|22
1733266230000|2024-12-03 22:50:30|118.91|118.51|118.89|118.49|118.93|118.53|118.89|118.49|24
1733266240000|2024-12-03 22:50:40|118.9|118.5|118.93|118.53|118.94|118.54|118.87|118.47|13
1733266250000|2024-12-03 22:50:50|118.94|118.54|118.96|118.56|118.96|118.56|118.93|118.53|11
1733266260000|2024-12-03 22:51:00|118.95|118.55|119.13|118.73|119.13|118.73|118.95|118.55|14
1733266270000|2024-12-03 22:51:10|119.12|118.72|119.19|118.79|119.33|118.93|119.12|118.72|25
1733266280000|2024-12-03 22:51:20|119.18|118.78|119.32|118.92|119.32|118.92|119.18|118.78|18
1733266290000|2024-12-03 22:51:30|119.37|118.97|119.21|118.81|119.37|118.97|119.2|118.8|23
1733266300000|2024-12-03 22:51:40|119.22|118.82|119.19|118.79|119.22|118.82|119.13|118.73|18
1733266310000|2024-12-03 22:51:50|119.18|118.78|119.22|118.82|119.22|118.82|119.18|118.78|19
1733266320000|2024-12-03 22:52:00|119.2|118.8|119.23|118.83|119.25|118.85|119.2|118.8|12
1733266330000|2024-12-03 22:52:10|119.22|118.82|119.25|118.85|119.3|118.9|119.22|118.82|16
1733266340000|2024-12-03 22:52:20|119.24|118.84|119.19|118.79|119.24|118.84|119.18|118.78|17
1733266350000|2024-12-03 22:52:30|119.21|118.81|118.95|118.55|119.21|118.81|118.95|118.55|19
1733266360000|2024-12-03 22:52:40|118.96|118.56|118.93|118.53|119.02|118.62|118.93|118.53|23
1733266370000|2024-12-03 22:52:50|118.94|118.54|118.69|118.29|118.95|118.55|118.67|118.27|21
1733266380000|2024-12-03 22:53:00|118.68|118.28|118.66|118.26|118.7|118.3|118.64|118.24|14
1733266390000|2024-12-03 22:53:10|118.67|118.27|118.68|118.28|118.7|118.3|118.65|118.25|15
1733266400000|2024-12-03 22:53:20|118.67|118.27|118.63|118.23|118.68|118.28|118.63|118.23|9
1733266410000|2024-12-03 22:53:30|118.64|118.24|118.59|118.19|118.64|118.24|118.56|118.16|17
1733266420000|2024-12-03 22:53:40|118.58|118.18|118.56|118.16|118.58|118.18|118.55|118.15|9
1733266430000|2024-12-03 22:53:50|118.55|118.15|118.42|118.02|118.56|118.16|118.42|118.02|24
1733266440000|2024-12-03 22:54:00|118.41|118.01|118.42|118.02|118.46|118.06|118.37|117.97|23
1733266450000|2024-12-03 22:54:10|118.43|118.03|118.56|118.16|118.56|118.16|118.42|118.02|12
1733266460000|2024-12-03 22:54:20|118.55|118.15|118.47|118.07|118.56|118.16|118.47|118.07|14
1733266470000|2024-12-03 22:54:30|118.48|118.08|118.49|118.09|118.5|118.1|118.47|118.07|12
1733266480000|2024-12-03 22:54:40|118.5|118.1|118.39|117.99|118.5|118.1|118.37|117.97|23
1733266490000|2024-12-03 22:54:50|118.4|118|118.57|118.17|118.57|118.17|118.39|117.99|18
1733266500000|2024-12-03 22:55:00|118.51|118.11|118.95|118.55|118.95|118.55|118.51|118.11|18
1733266510000|2024-12-03 22:55:10|118.96|118.56|118.67|118.27|118.97|118.57|118.66|118.26|15
1733266520000|2024-12-03 22:55:20|118.68|118.28|118.68|118.28|118.68|118.28|118.63|118.23|15
1733266530000|2024-12-03 22:55:30|118.69|118.29|118.67|118.27|118.69|118.29|118.66|118.26|13
1733266540000|2024-12-03 22:55:40|118.69|118.29|118.78|118.38|118.79|118.39|118.69|118.29|9
1733266550000|2024-12-03 22:55:50|118.76|118.36|118.77|118.37|118.81|118.41|118.73|118.33|21
1733266560000|2024-12-03 22:56:00|118.78|118.38|118.88|118.48|118.89|118.49|118.72|118.32|24
1733266570000|2024-12-03 22:56:10|118.91|118.51|118.78|118.38|118.91|118.51|118.77|118.37|18
1733266580000|2024-12-03 22:56:20|118.8|118.4|118.69|118.29|118.82|118.42|118.69|118.29|19
1733266590000|2024-12-03 22:56:30|118.67|118.27|118.71|118.31|118.74|118.34|118.67|118.27|16
1733266600000|2024-12-03 22:56:40|118.72|118.32|118.78|118.38|118.83|118.43|118.69|118.29|23
1733266610000|2024-12-03 22:56:50|118.77|118.37|118.7|118.3|118.79|118.39|118.69|118.29|15
1733266620000|2024-12-03 22:57:00|118.71|118.31|118.56|118.16|118.72|118.32|118.49|118.09|19
1733266630000|2024-12-03 22:57:10|118.55|118.15|118.41|118.01|118.57|118.17|118.4|118|17
1733266640000|2024-12-03 22:57:20|118.44|118.04|118.41|118.01|118.45|118.05|118.39|117.99|21
1733266650000|2024-12-03 22:57:30|118.42|118.02|118.48|118.08|118.5|118.1|118.41|118.01|25
1733266660000|2024-12-03 22:57:40|118.49|118.09|118.48|118.08|118.49|118.09|118.43|118.03|16
1733266670000|2024-12-03 22:57:50|118.47|118.07|118.63|118.23|118.63|118.23|118.47|118.07|20
1733266680000|2024-12-03 22:58:00|118.66|118.26|118.68|118.28|118.7|118.3|118.66|118.26|8
1733266690000|2024-12-03 22:58:10|118.67|118.27|118.7|118.3|118.71|118.31|118.67|118.27|15
1733266700000|2024-12-03 22:58:20|118.71|118.31|118.91|118.51|118.91|118.51|118.7|118.3|15
1733266710000|2024-12-03 22:58:30|118.92|118.52|118.91|118.51|118.92|118.52|118.9|118.5|7
1733266720000|2024-12-03 22:58:40|118.92|118.52|119.01|118.61|119.02|118.62|118.92|118.52|16
1733266730000|2024-12-03 22:58:50|119.04|118.64|119.08|118.68|119.09|118.69|119.03|118.63|12
1733266740000|2024-12-03 22:59:00|119.05|118.65|119.44|119.04|119.44|119.04|119.05|118.65|16
1733266750000|2024-12-03 22:59:10|119.42|119.02|119.6|119.2|119.6|119.2|119.42|119.02|8
1733266760000|2024-12-03 22:59:20|119.61|119.21|119.45|119.05|119.62|119.22|119.45|119.05|14
1733266770000|2024-12-03 22:59:30|119.46|119.06|119.42|119.02|119.46|119.06|119.34|118.94|23
1733266780000|2024-12-03 22:59:40|119.49|119.09|119.36|118.96|119.51|119.11|119.36|118.96|19
1733266790000|2024-12-03 22:59:50|119.37|118.97|119.63|119.23|119.63|119.23|119.35|118.95|19
1733266800000|2024-12-03 23:00:00|119.62|119.22|119.58|119.18|119.68|119.28|119.55|119.15|24
1733266810000|2024-12-03 23:00:10|119.54|119.14|119.38|118.98|119.54|119.14|119.37|118.97|18
1733266820000|2024-12-03 23:00:20|119.39|118.99|119.45|119.05|119.53|119.13|119.39|118.99|22
1733266830000|2024-12-03 23:00:30|119.43|119.03|119.41|119.01|119.43|119.03|119.33|118.93|14
1733266840000|2024-12-03 23:00:40|119.42|119.02|119.48|119.08|119.49|119.09|119.42|119.02|12
1733266850000|2024-12-03 23:00:50|119.46|119.06|119.43|119.03|119.49|119.09|119.37|118.97|25
1733266860000|2024-12-03 23:01:00|119.42|119.02|119.36|118.96|119.42|119.02|119.35|118.95|11
1733266870000|2024-12-03 23:01:10|119.38|118.98|119.14|118.74|119.38|118.98|119.14|118.74|5
1733266880000|2024-12-03 23:01:20|119.13|118.73|118.95|118.55|119.13|118.73|118.95|118.55|12
1733266890000|2024-12-03 23:01:30|118.96|118.56|119|118.6|119.03|118.63|118.96|118.56|9
1733266900000|2024-12-03 23:01:40|119.01|118.61|118.83|118.43|119.01|118.61|118.83|118.43|9
1733266910000|2024-12-03 23:01:50|118.82|118.42|118.77|118.37|118.82|118.42|118.75|118.35|11
1733266920000|2024-12-03 23:02:00|118.79|118.39|118.78|118.38|118.82|118.42|118.78|118.38|6
1733266930000|2024-12-03 23:02:10|118.79|118.39|118.82|118.42|118.82|118.42|118.78|118.38|3
1733266940000|2024-12-03 23:02:20|118.81|118.41|118.79|118.39|118.82|118.42|118.79|118.39|5
1733266950000|2024-12-03 23:02:30|118.78|118.38|118.79|118.39|118.82|118.42|118.77|118.37|8
1733266960000|2024-12-03 23:02:40|118.78|118.38|118.66|118.26|118.78|118.38|118.66|118.26|11
1733266970000|2024-12-03 23:02:50|118.65|118.25|118.77|118.37|118.77|118.37|118.54|118.14|16
1733266980000|2024-12-03 23:03:00|118.79|118.39|119.08|118.68|119.11|118.71|118.79|118.39|20
1733266990000|2024-12-03 23:03:10|119.07|118.67|118.95|118.55|119.07|118.67|118.94|118.54|15
1733267000000|2024-12-03 23:03:20|118.96|118.56|118.74|118.34|118.99|118.59|118.74|118.34|11
1733267010000|2024-12-03 23:03:30|118.76|118.36|118.84|118.44|118.88|118.48|118.68|118.28|17
1733267020000|2024-12-03 23:03:40|118.83|118.43|119.03|118.63|119.03|118.63|118.81|118.41|11
1733267030000|2024-12-03 23:03:50|119.02|118.62|119.01|118.61|119.02|118.62|119|118.6|4
1733267040000|2024-12-03 23:04:00|118.97|118.57|118.95|118.55|119.03|118.63|118.95|118.55|15
1733267050000|2024-12-03 23:04:10|118.97|118.57|118.85|118.45|119.01|118.61|118.84|118.44|14
1733267060000|2024-12-03 23:04:20|118.83|118.43|118.83|118.43|118.84|118.44|118.8|118.4|10
1733267070000|2024-12-03 23:04:30|118.8|118.4|118.72|118.32|118.8|118.4|118.72|118.32|9
1733267080000|2024-12-03 23:04:40|118.73|118.33|118.77|118.37|118.78|118.38|118.7|118.3|13
1733267090000|2024-12-03 23:04:50|118.79|118.39|118.79|118.39|118.8|118.4|118.74|118.34|11
1733267100000|2024-12-03 23:05:00|118.77|118.37|118.93|118.53|119.01|118.61|118.59|118.19|24
1733267110000|2024-12-03 23:05:10|118.94|118.54|118.82|118.42|118.94|118.54|118.82|118.42|16
1733267120000|2024-12-03 23:05:20|118.84|118.44|118.86|118.46|118.88|118.48|118.84|118.44|5
1733267130000|2024-12-03 23:05:30|118.87|118.47|118.94|118.54|118.98|118.58|118.85|118.45|13
1733267140000|2024-12-03 23:05:40|118.99|118.59|119.32|118.92|119.35|118.95|118.99|118.59|25
1733267150000|2024-12-03 23:05:50|119.31|118.91|119.16|118.76|119.31|118.91|119.16|118.76|12
1733267160000|2024-12-03 23:06:00|119.11|118.71|119.39|118.99|119.47|119.07|119.11|118.71|16
1733267170000|2024-12-03 23:06:10|119.41|119.01|119.54|119.14|119.55|119.15|119.41|119.01|16
1733267180000|2024-12-03 23:06:20|119.58|119.18|119.78|119.38|119.78|119.38|119.58|119.18|22
1733267190000|2024-12-03 23:06:30|119.77|119.37|119.56|119.16|119.77|119.37|119.56|119.16|8
1733267200000|2024-12-03 23:06:40|119.55|119.15|119.59|119.19|119.62|119.22|119.55|119.15|17
1733267210000|2024-12-03 23:06:50|119.58|119.18|119.24|118.84|119.62|119.22|119.24|118.84|20
1733267220000|2024-12-03 23:07:00|119.22|118.82|119.26|118.86|119.26|118.86|119.11|118.71|25
1733267230000|2024-12-03 23:07:10|119.25|118.85|119.47|119.07|119.47|119.07|119.25|118.85|22
1733267240000|2024-12-03 23:07:20|119.56|119.16|119.59|119.19|119.61|119.21|119.52|119.12|18
1733267250000|2024-12-03 23:07:30|119.61|119.21|119.43|119.03|119.65|119.25|119.39|118.99|23
1733267260000|2024-12-03 23:07:40|119.45|119.05|119.49|119.09|119.54|119.14|119.43|119.03|16
1733267270000|2024-12-03 23:07:50|119.47|119.07|119.42|119.02|119.47|119.07|119.38|118.98|8
1733267280000|2024-12-03 23:08:00|119.41|119.01|119.48|119.08|119.48|119.08|119.41|119.01|17
1733267290000|2024-12-03 23:08:10|119.47|119.07|119.8|119.4|119.8|119.4|119.42|119.02|19
1733267300000|2024-12-03 23:08:20|119.81|119.41|119.87|119.47|119.9|119.5|119.81|119.41|17
1733267310000|2024-12-03 23:08:30|119.84|119.44|120.07|119.67|120.07|119.67|119.82|119.42|19
1733267320000|2024-12-03 23:08:40|120.12|119.72|120.03|119.63|120.16|119.76|120.03|119.63|20
1733267330000|2024-12-03 23:08:50|120.04|119.64|120.11|119.71|120.12|119.72|120.04|119.64|7
1733267340000|2024-12-03 23:09:00|120.13|119.73|120.32|119.92|120.55|120.15|120.13|119.73|23
1733267350000|2024-12-03 23:09:10|120.34|119.94|120.59|120.19|120.61|120.21|120.34|119.94|20
1733267360000|2024-12-03 23:09:20|120.6|120.2|121.03|120.63|121.05|120.65|120.59|120.19|24
1733267370000|2024-12-03 23:09:30|121.08|120.68|121.24|120.84|121.24|120.84|121.05|120.65|24
1733267380000|2024-12-03 23:09:40|121.26|120.86|121.36|120.96|121.36|120.96|121.08|120.68|23
1733267390000|2024-12-03 23:09:50|121.37|120.97|121.6|121.2|121.6|121.2|121.31|120.91|21
1733267400000|2024-12-03 23:10:00|121.64|121.24|121.72|121.32|121.76|121.36|121.64|121.24|26
1733267410000|2024-12-03 23:10:10|121.73|121.33|121.87|121.47|121.87|121.47|121.71|121.31|21
1733267420000|2024-12-03 23:10:20|121.88|121.48|121.93|121.53|121.94|121.54|121.82|121.42|22
1733267430000|2024-12-03 23:10:30|122.02|121.62|122.24|121.84|122.24|121.84|122.02|121.62|21
1733267440000|2024-12-03 23:10:40|122.28|121.88|122.59|122.19|122.62|122.22|122.28|121.88|23
1733267450000|2024-12-03 23:10:50|122.61|122.21|122.52|122.12|122.85|122.45|122.51|122.11|32
1733267460000|2024-12-03 23:11:00|122.51|122.11|122.2|121.8|122.52|122.12|122.09|121.69|21
1733267470000|2024-12-03 23:11:10|122.13|121.73|122.22|121.82|122.22|121.82|122.02|121.62|22
1733267480000|2024-12-03 23:11:20|122.23|121.83|122.2|121.8|122.23|121.83|122.2|121.8|4
1733267490000|2024-12-03 23:11:30|122.19|121.79|122.47|122.07|122.53|122.13|122.19|121.79|27
1733267500000|2024-12-03 23:11:40|122.46|122.06|122.36|121.96|122.46|122.06|122.3|121.9|25
1733267510000|2024-12-03 23:11:50|122.33|121.93|121.77|121.37|122.36|121.96|121.77|121.37|22
1733267520000|2024-12-03 23:12:00|121.7|121.3|122.09|121.69|122.11|121.71|121.52|121.12|30
1733267530000|2024-12-03 23:12:10|122.08|121.68|122.09|121.69|122.11|121.71|121.91|121.51|22
1733267540000|2024-12-03 23:12:20|122.1|121.7|122.18|121.78|122.2|121.8|122.04|121.64|16
1733267550000|2024-12-03 23:12:30|122.11|121.71|121.92|121.52|122.11|121.71|121.85|121.45|24
1733267560000|2024-12-03 23:12:40|121.93|121.53|121.75|121.35|121.97|121.57|121.67|121.27|21
1733267570000|2024-12-03 23:12:50|121.74|121.34|122.11|121.71|122.11|121.71|121.74|121.34|22
1733267580000|2024-12-03 23:13:00|122.15|121.75|122.68|122.28|122.69|122.29|122.15|121.75|27
1733267590000|2024-12-03 23:13:10|122.78|122.38|122.46|122.06|122.78|122.38|122.43|122.03|23
1733267600000|2024-12-03 23:13:20|122.51|122.11|122.48|122.08|122.53|122.13|122.48|122.08|12
1733267610000|2024-12-03 23:13:30|122.57|122.17|122.8|122.4|122.8|122.4|122.57|122.17|20
1733267620000|2024-12-03 23:13:40|122.84|122.44|123.12|122.72|123.12|122.72|122.79|122.39|17
1733267630000|2024-12-03 23:13:50|123.09|122.69|123.1|122.7|123.1|122.7|123|122.6|12
1733267640000|2024-12-03 23:14:00|123.11|122.71|123.13|122.73|123.13|122.73|123.08|122.68|12
1733267650000|2024-12-03 23:14:10|123.18|122.78|123.09|122.69|123.21|122.81|123.09|122.69|15
1733267660000|2024-12-03 23:14:20|123.12|122.72|123.3|122.9|123.38|122.98|122.97|122.57|22
1733267670000|2024-12-03 23:14:30|123.24|122.84|123.22|122.82|123.24|122.84|123.08|122.68|26
1733267680000|2024-12-03 23:14:40|123.2|122.8|123.25|122.85|123.31|122.91|123.11|122.71|24
1733267690000|2024-12-03 23:14:50|123.29|122.89|122.94|122.54|123.36|122.96|122.94|122.54|25
1733267700000|2024-12-03 23:15:00|122.84|122.44|122.62|122.22|122.84|122.44|122.52|122.12|32
1733267710000|2024-12-03 23:15:10|122.64|122.24|122.2|121.8|122.68|122.28|122.17|121.77|28
1733267720000|2024-12-03 23:15:20|122.19|121.79|122.3|121.9|122.32|121.92|122.18|121.78|18
1733267730000|2024-12-03 23:15:30|122.26|121.86|121.97|121.57|122.3|121.9|121.91|121.51|22
1733267740000|2024-12-03 23:15:40|121.95|121.55|122.24|121.84|122.24|121.84|121.94|121.54|20
1733267750000|2024-12-03 23:15:50|122.27|121.87|122.22|121.82|122.42|122.02|122.12|121.72|27
1733267760000|2024-12-03 23:16:00|122.19|121.79|122.19|121.79|122.24|121.84|122.16|121.76|18
1733267770000|2024-12-03 23:16:10|122.2|121.8|122.43|122.03|122.62|122.22|122.2|121.8|25
1733267780000|2024-12-03 23:16:20|122.37|121.97|122.37|121.97|122.44|122.04|122.34|121.94|23
1733267790000|2024-12-03 23:16:30|122.38|121.98|122.32|121.92|122.42|122.02|122.21|121.81|33
1733267800000|2024-12-03 23:16:40|122.35|121.95|122.98|122.58|123.01|122.61|122.35|121.95|30
1733267810000|2024-12-03 23:16:50|122.95|122.55|122.25|121.85|122.95|122.55|122.13|121.73|34
1733267820000|2024-12-03 23:17:00|122.23|121.83|122.33|121.93|122.37|121.97|122.16|121.76|24
1733267830000|2024-12-03 23:17:10|122.34|121.94|122.36|121.96|122.38|121.98|122.31|121.91|22
1733267840000|2024-12-03 23:17:20|122.35|121.95|122.4|122|122.43|122.03|122.27|121.87|23
1733267850000|2024-12-03 23:17:30|122.42|122.02|122.46|122.06|122.47|122.07|122.42|122.02|16
1733267860000|2024-12-03 23:17:40|122.47|122.07|122.23|121.83|122.49|122.09|122.23|121.83|16
1733267870000|2024-12-03 23:17:50|122.24|121.84|122.28|121.88|122.29|121.89|122.23|121.83|11
1733267880000|2024-12-03 23:18:00|122.26|121.86|121.99|121.59|122.26|121.86|121.98|121.58|14
1733267890000|2024-12-03 23:18:10|121.91|121.51|121.87|121.47|121.91|121.51|121.78|121.38|15
1733267900000|2024-12-03 23:18:20|121.88|121.48|122.14|121.74|122.14|121.74|121.88|121.48|21
1733267910000|2024-12-03 23:18:30|122.13|121.73|122.25|121.85|122.27|121.87|122.12|121.72|19
1733267920000|2024-12-03 23:18:40|122.26|121.86|122.34|121.94|122.35|121.95|122.18|121.78|24
1733267930000|2024-12-03 23:18:50|122.36|121.96|122.32|121.92|122.37|121.97|122.27|121.87|13
1733267940000|2024-12-03 23:19:00|122.33|121.93|122.4|122|122.4|122|122.33|121.93|10
1733267950000|2024-12-03 23:19:10|122.42|122.02|122.82|122.42|122.82|122.42|122.42|122.02|12
1733267960000|2024-12-03 23:19:20|122.87|122.47|122.88|122.48|123|122.6|122.87|122.47|11
1733267970000|2024-12-03 23:19:30|122.81|122.41|122.73|122.33|122.85|122.45|122.73|122.33|14
1733267980000|2024-12-03 23:19:40|122.68|122.28|122.48|122.08|122.68|122.28|122.48|122.08|9
1733267990000|2024-12-03 23:19:50|122.43|122.03|122.19|121.79|122.43|122.03|122.19|121.79|9
1733268000000|2024-12-03 23:20:00|122.16|121.76|122.24|121.84|122.25|121.85|122.16|121.76|5
1733268010000|2024-12-03 23:20:10|122.22|121.82|122.31|121.91|122.31|121.91|122.22|121.82|4
1733268020000|2024-12-03 23:20:20|122.33|121.93|122.39|121.99|122.39|121.99|122.32|121.92|7
1733268030000|2024-12-03 23:20:30|122.38|121.98|122.91|122.51|122.91|122.51|122.38|121.98|12
1733268040000|2024-12-03 23:20:40|122.95|122.55|123.28|122.88|123.28|122.88|122.93|122.53|18
1733268050000|2024-12-03 23:20:50|123.33|122.93|123.72|123.32|123.72|123.32|123.33|122.93|15
1733268060000|2024-12-03 23:21:00|123.69|123.29|123.87|123.47|123.89|123.49|123.66|123.26|19
1733268070000|2024-12-03 23:21:10|123.88|123.48|124.15|123.75|124.29|123.89|123.88|123.48|29
1733268080000|2024-12-03 23:21:20|124.17|123.77|124.23|123.83|124.32|123.92|123.98|123.58|23
1733268090000|2024-12-03 23:21:30|124.27|123.87|123.88|123.48|124.33|123.93|123.88|123.48|18
1733268100000|2024-12-03 23:21:40|123.85|123.45|124.28|123.88|124.28|123.88|123.85|123.45|21
1733268110000|2024-12-03 23:21:50|124.34|123.94|123.99|123.59|124.36|123.96|123.99|123.59|19
1733268120000|2024-12-03 23:22:00|124.01|123.61|123.92|123.52|124.19|123.79|123.91|123.51|20
1733268130000|2024-12-03 23:22:10|123.93|123.53|124.1|123.7|124.16|123.76|123.78|123.38|26
1733268140000|2024-12-03 23:22:20|124.12|123.72|124.79|124.39|124.92|124.52|124.12|123.72|17
1733268150000|2024-12-03 23:22:30|124.81|124.41|125|124.6|125.01|124.61|124.78|124.38|25
1733268160000|2024-12-03 23:22:40|125.01|124.61|124.87|124.47|125.03|124.63|124.74|124.34|24
1733268170000|2024-12-03 23:22:50|124.81|124.41|124.63|124.23|124.81|124.41|124.55|124.15|24
1733268180000|2024-12-03 23:23:00|124.48|124.08|124.38|123.98|124.64|124.24|124.33|123.93|20
1733268190000|2024-12-03 23:23:10|124.51|124.11|124.71|124.31|124.75|124.35|124.51|124.11|14
1733268200000|2024-12-03 23:23:20|124.68|124.28|124.53|124.13|124.68|124.28|124.53|124.13|8
1733268210000|2024-12-03 23:23:30|124.47|124.07|124.04|123.64|124.47|124.07|124.04|123.64|12
1733268220000|2024-12-03 23:23:40|124.02|123.62|124.22|123.82|124.22|123.82|124.02|123.62|14
1733268230000|2024-12-03 23:23:50|124.24|123.84|124.21|123.81|124.29|123.89|124.2|123.8|10
1733268240000|2024-12-03 23:24:00|124.22|123.82|124.69|124.29|124.71|124.31|124.22|123.82|13
1733268250000|2024-12-03 23:24:10|124.64|124.24|124.53|124.13|124.64|124.24|124.46|124.06|18
1733268260000|2024-12-03 23:24:20|124.55|124.15|124.65|124.25|124.76|124.36|124.52|124.12|21
1733268270000|2024-12-03 23:24:30|124.64|124.24|124.79|124.39|124.8|124.4|124.64|124.24|28
1733268280000|2024-12-03 23:24:40|124.77|124.37|124.82|124.42|124.84|124.44|124.69|124.29|22
1733268290000|2024-12-03 23:24:50|124.8|124.4|124.81|124.41|124.86|124.46|124.7|124.3|22
1733268300000|2024-12-03 23:25:00|124.75|124.35|124.47|124.07|124.75|124.35|124.45|124.05|18
1733268310000|2024-12-03 23:25:10|124.48|124.08|124.88|124.48|124.88|124.48|124.48|124.08|17
1733268320000|2024-12-03 23:25:20|124.91|124.51|125.21|124.81|125.22|124.82|124.91|124.51|23
1733268330000|2024-12-03 23:25:30|125.22|124.82|125.33|124.93|125.49|125.09|125.2|124.8|25
1733268340000|2024-12-03 23:25:40|125.34|124.94|125.12|124.72|125.34|124.94|124.98|124.58|27
1733268350000|2024-12-03 23:25:50|125.13|124.73|125.42|125.02|125.43|125.03|125.13|124.73|25
1733268360000|2024-12-03 23:26:00|125.43|125.03|125.41|125.01|125.49|125.09|125.29|124.89|27
1733268370000|2024-12-03 23:26:10|125.4|125|125.53|125.13|125.75|125.35|125.34|124.94|29
1733268380000|2024-12-03 23:26:20|125.58|125.18|125.62|125.22|125.7|125.3|125.5|125.1|26
1733268390000|2024-12-03 23:26:30|125.63|125.23|125.77|125.37|125.84|125.44|125.6|125.2|24
1733268400000|2024-12-03 23:26:40|125.82|125.42|125.36|124.96|125.89|125.49|125.36|124.96|31
1733268410000|2024-12-03 23:26:50|125.34|124.94|125.1|124.7|125.41|125.01|125.1|124.7|29
1733268420000|2024-12-03 23:27:00|125.09|124.69|125.01|124.61|125.09|124.69|124.86|124.46|19
1733268430000|2024-12-03 23:27:10|125.04|124.64|125.53|125.13|125.53|125.13|125.04|124.64|22
1733268440000|2024-12-03 23:27:20|125.57|125.17|125.51|125.11|125.67|125.27|125.37|124.97|24
1733268450000|2024-12-03 23:27:30|125.52|125.12|126.12|125.72|126.25|125.85|125.52|125.12|19
1733268460000|2024-12-03 23:27:40|126.1|125.7|125.94|125.54|126.1|125.7|125.9|125.5|12
1733268470000|2024-12-03 23:27:50|125.97|125.57|126|125.6|126.06|125.66|125.97|125.57|28
1733268480000|2024-12-03 23:28:00|126.01|125.61|126.35|125.95|126.36|125.96|126.01|125.61|18
1733268490000|2024-12-03 23:28:10|126.37|125.97|126.8|126.4|126.8|126.4|126.37|125.97|20
1733268500000|2024-12-03 23:28:20|126.94|126.54|127.55|127.15|127.6|127.2|126.88|126.48|26
1733268510000|2024-12-03 23:28:30|127.52|127.12|127.3|126.9|127.52|127.12|127.21|126.81|31
1733268520000|2024-12-03 23:28:40|127.28|126.88|126.85|126.45|127.3|126.9|126.85|126.45|34
1733268530000|2024-12-03 23:28:50|126.82|126.42|126.81|126.41|126.98|126.58|126.78|126.38|27
1733268540000|2024-12-03 23:29:00|126.86|126.46|126.05|125.65|126.86|126.46|126.05|125.65|32
1733268550000|2024-12-03 23:29:10|126.06|125.66|125.85|125.45|126.08|125.68|125.7|125.3|25
1733268560000|2024-12-03 23:29:20|125.83|125.43|125.57|125.17|125.85|125.45|125.56|125.16|31
1733268570000|2024-12-03 23:29:30|125.59|125.19|125.42|125.02|125.84|125.44|125.38|124.98|34
1733268580000|2024-12-03 23:29:40|125.41|125.01|125.86|125.46|125.87|125.47|125.4|125|32
1733268590000|2024-12-03 23:29:50|125.87|125.47|126.11|125.71|126.11|125.71|125.78|125.38|26
1733268600000|2024-12-03 23:30:00|126.1|125.7|126.37|125.97|126.57|126.17|125.93|125.53|31
1733268610000|2024-12-03 23:30:10|126.18|125.78|125.71|125.31|126.18|125.78|125.49|125.09|29
1733268620000|2024-12-03 23:30:20|125.72|125.32|126.23|125.83|126.3|125.9|125.59|125.19|34
1733268630000|2024-12-03 23:30:30|126.42|126.02|126.16|125.76|126.57|126.17|126.16|125.76|25
1733268640000|2024-12-03 23:30:40|126.13|125.73|125.82|125.42|126.13|125.73|125.61|125.21|30
1733268650000|2024-12-03 23:30:50|125.88|125.48|126.4|126|126.42|126.02|125.88|125.48|22
1733268660000|2024-12-03 23:31:00|126.38|125.98|126.09|125.69|126.38|125.98|126.09|125.69|26
1733268670000|2024-12-03 23:31:10|126.07|125.67|125.68|125.28|126.07|125.67|125.43|125.03|20
1733268680000|2024-12-03 23:31:20|125.69|125.29|125.88|125.48|126.05|125.65|125.67|125.27|24
1733268690000|2024-12-03 23:31:30|125.87|125.47|125.59|125.19|125.95|125.55|125.5|125.1|27
1733268700000|2024-12-03 23:31:40|125.57|125.17|125.36|124.96|125.57|125.17|125.36|124.96|25
1733268710000|2024-12-03 23:31:50|125.37|124.97|125.18|124.78|125.37|124.97|125.15|124.75|29
1733268720000|2024-12-03 23:32:00|125.12|124.72|124.94|124.54|125.12|124.72|124.88|124.48|21
1733268730000|2024-12-03 23:32:10|124.9|124.5|124.71|124.31|124.98|124.58|124.7|124.3|23
1733268740000|2024-12-03 23:32:20|124.72|124.32|124.67|124.27|124.78|124.38|124.63|124.23|20
1733268750000|2024-12-03 23:32:30|124.66|124.26|124.37|123.97|124.81|124.41|124.3|123.9|23
1733268760000|2024-12-03 23:32:40|124.33|123.93|123.47|123.07|124.35|123.95|123.37|122.97|31
1733268770000|2024-12-03 23:32:50|123.46|123.06|123.23|122.83|123.64|123.24|123.09|122.69|29
1733268780000|2024-12-03 23:33:00|123.27|122.87|123.6|123.2|123.61|123.21|123.27|122.87|32
1733268790000|2024-12-03 23:33:10|123.61|123.21|123.61|123.21|123.62|123.22|123.53|123.13|24
1733268800000|2024-12-03 23:33:20|123.6|123.2|123.68|123.28|123.85|123.45|123.58|123.18|24
1733268810000|2024-12-03 23:33:30|123.69|123.29|123.89|123.49|123.89|123.49|123.63|123.23|24
1733268820000|2024-12-03 23:33:40|123.87|123.47|124.04|123.64|124.04|123.64|123.85|123.45|28
1733268830000|2024-12-03 23:33:50|124.05|123.65|124.28|123.88|124.3|123.9|124.05|123.65|20
1733268840000|2024-12-03 23:34:00|124.27|123.87|124.89|124.49|124.97|124.57|124.27|123.87|27
1733268850000|2024-12-03 23:34:10|124.9|124.5|125.17|124.77|125.17|124.77|124.4|124|32
1733268860000|2024-12-03 23:34:20|125.15|124.75|124.39|123.99|125.15|124.75|124.37|123.97|21
1733268870000|2024-12-03 23:34:30|124.38|123.98|124.18|123.78|124.45|124.05|124.02|123.62|24
1733268880000|2024-12-03 23:34:40|124.2|123.8|124.61|124.21|124.61|124.21|124.14|123.74|20
1733268890000|2024-12-03 23:34:50|124.68|124.28|124.66|124.26|124.74|124.34|124.53|124.13|25
1733268900000|2024-12-03 23:35:00|124.64|124.24|124.59|124.19|124.66|124.26|124.56|124.16|23
1733268910000|2024-12-03 23:35:10|124.55|124.15|124.64|124.24|124.64|124.24|124.37|123.97|22
1733268920000|2024-12-03 23:35:20|124.65|124.25|124.65|124.25|124.67|124.27|124.47|124.07|22
1733268930000|2024-12-03 23:35:30|124.66|124.26|124.99|124.59|125.05|124.65|124.65|124.25|28
1733268940000|2024-12-03 23:35:40|124.96|124.56|125.13|124.73|125.13|124.73|124.84|124.44|22
1733268950000|2024-12-03 23:35:50|125.14|124.74|125.22|124.82|125.43|125.03|125.14|124.74|25
1733268960000|2024-12-03 23:36:00|125.23|124.83|125.38|124.98|125.48|125.08|125.21|124.81|28
1733268970000|2024-12-03 23:36:10|125.39|124.99|125.34|124.94|125.43|125.03|125.31|124.91|23
1733268980000|2024-12-03 23:36:20|125.39|124.99|125.6|125.2|125.75|125.35|125.39|124.99|23
1733268990000|2024-12-03 23:36:30|125.59|125.19|125.05|124.65|125.59|125.19|124.98|124.58|27
1733269000000|2024-12-03 23:36:40|125.04|124.64|125.07|124.67|125.09|124.69|124.76|124.36|26
1733269010000|2024-12-03 23:36:50|125.04|124.64|125.19|124.79|125.19|124.79|124.99|124.59|18
1733269020000|2024-12-03 23:37:00|125.17|124.77|125.2|124.8|125.49|125.09|125.08|124.68|23
1733269030000|2024-12-03 23:37:10|125.19|124.79|124.78|124.38|125.19|124.79|124.57|124.17|29
1733269040000|2024-12-03 23:37:20|124.77|124.37|124.92|124.52|125.1|124.7|124.76|124.36|30
1733269050000|2024-12-03 23:37:30|124.97|124.57|124.96|124.56|125.19|124.79|124.86|124.46|29
1733269060000|2024-12-03 23:37:40|124.97|124.57|125.5|125.1|125.5|125.1|124.97|124.57|27
1733269070000|2024-12-03 23:37:50|125.52|125.12|125.87|125.47|125.87|125.47|125.52|125.12|20
1733269080000|2024-12-03 23:38:00|125.86|125.46|125.94|125.54|125.96|125.56|125.82|125.42|18
1733269090000|2024-12-03 23:38:10|125.93|125.53|126.61|126.21|126.61|126.21|125.93|125.53|25
1733269100000|2024-12-03 23:38:20|126.63|126.23|126.78|126.38|126.91|126.51|126.56|126.16|25
1733269110000|2024-12-03 23:38:30|126.74|126.34|126.12|125.72|126.74|126.34|126.11|125.71|29
1733269120000|2024-12-03 23:38:40|126.09|125.69|126.09|125.69|126.11|125.71|125.91|125.51|22
1733269130000|2024-12-03 23:38:50|126.05|125.65|126.03|125.63|126.05|125.65|125.83|125.43|22
1733269140000|2024-12-03 23:39:00|126.04|125.64|125.83|125.43|126.04|125.64|125.81|125.41|25
1733269150000|2024-12-03 23:39:10|125.85|125.45|126.09|125.69|126.09|125.69|125.78|125.38|24
1733269160000|2024-12-03 23:39:20|126.1|125.7|126.16|125.76|126.16|125.76|125.96|125.56|23
1733269170000|2024-12-03 23:39:30|126.14|125.74|126.22|125.82|126.22|125.82|125.98|125.58|19
1733269180000|2024-12-03 23:39:40|126.23|125.83|126.21|125.81|126.39|125.99|126.15|125.75|24
1733269190000|2024-12-03 23:39:50|126.26|125.86|126.03|125.63|126.26|125.86|125.91|125.51|17
1733269200000|2024-12-03 23:40:00|126.07|125.67|126.46|126.06|126.46|126.06|126.07|125.67|14
1733269210000|2024-12-03 23:40:10|126.44|126.04|127.01|126.61|127.09|126.69|126.42|126.02|26
1733269220000|2024-12-03 23:40:20|127.02|126.62|127.2|126.8|127.42|127.02|127.01|126.61|23
1733269230000|2024-12-03 23:40:30|127.29|126.89|127.51|127.11|127.51|127.11|127.2|126.8|27
1733269240000|2024-12-03 23:40:40|127.5|127.1|127.49|127.09|127.53|127.13|127.39|126.99|14
1733269250000|2024-12-03 23:40:50|127.39|126.99|127.59|127.19|127.59|127.19|127.15|126.75|20
1733269260000|2024-12-03 23:41:00|127.7|127.3|127.29|126.89|127.7|127.3|127.29|126.89|15
1733269270000|2024-12-03 23:41:10|127.23|126.83|127.27|126.87|127.55|127.15|127.09|126.69|27
1733269280000|2024-12-03 23:41:20|127.21|126.81|127.61|127.21|127.71|127.31|127.21|126.81|18
1733269290000|2024-12-03 23:41:30|127.53|127.13|127.25|126.85|127.53|127.13|127.24|126.84|17
1733269300000|2024-12-03 23:41:40|127.27|126.87|127.11|126.71|127.37|126.97|127.11|126.71|21
1733269310000|2024-12-03 23:41:50|127.12|126.72|127.16|126.76|127.22|126.82|126.94|126.54|23
1733269320000|2024-12-03 23:42:00|127.15|126.75|126.9|126.5|127.15|126.75|126.77|126.37|14
1733269330000|2024-12-03 23:42:10|126.95|126.55|127.07|126.67|127.07|126.67|126.95|126.55|12
1733269340000|2024-12-03 23:42:20|127.11|126.71|126.75|126.35|127.29|126.89|126.75|126.35|16
1733269350000|2024-12-03 23:42:30|126.67|126.27|126.78|126.38|126.78|126.38|126.59|126.19|11
1733269360000|2024-12-03 23:42:40|126.8|126.4|126.97|126.57|127.12|126.72|126.79|126.39|15
1733269370000|2024-12-03 23:42:50|126.96|126.56|126.76|126.36|126.97|126.57|126.76|126.36|7
1733269380000|2024-12-03 23:43:00|126.72|126.32|126.27|125.87|126.72|126.32|126.27|125.87|10
1733269390000|2024-12-03 23:43:10|126.23|125.83|126.28|125.88|126.31|125.91|125.98|125.58|18
1733269400000|2024-12-03 23:43:20|126.26|125.86|126.38|125.98|126.49|126.09|126.23|125.83|14
1733269410000|2024-12-03 23:43:30|126.37|125.97|126.72|126.32|126.85|126.45|126.37|125.97|17
1733269420000|2024-12-03 23:43:40|126.74|126.34|126.79|126.39|126.81|126.41|126.64|126.24|13
1733269430000|2024-12-03 23:43:50|126.81|126.41|126.47|126.07|126.84|126.44|126.46|126.06|12
1733269440000|2024-12-03 23:44:00|126.43|126.03|126.59|126.19|126.59|126.19|126.27|125.87|17
1733269450000|2024-12-03 23:44:10|126.54|126.14|126.31|125.91|126.54|126.14|126.21|125.81|13
1733269460000|2024-12-03 23:44:20|126.32|125.92|126.38|125.98|126.42|126.02|126.27|125.87|13
1733269470000|2024-12-03 23:44:30|126.35|125.95|126.24|125.84|126.35|125.95|126.13|125.73|11
1733269480000|2024-12-03 23:44:40|126.19|125.79|126.42|126.02|126.51|126.11|126.19|125.79|19
1733269490000|2024-12-03 23:44:50|126.41|126.01|126.55|126.15|126.56|126.16|126.41|126.01|12
1733269500000|2024-12-03 23:45:00|126.5|126.1|126.88|126.48|126.88|126.48|126.5|126.1|17
1733269510000|2024-12-03 23:45:10|126.93|126.53|127.54|127.14|127.82|127.42|126.93|126.53|25
1733269520000|2024-12-03 23:45:20|127.5|127.1|127.3|126.9|127.55|127.15|127.3|126.9|17
1733269530000|2024-12-03 23:45:30|127.32|126.92|127.05|126.65|127.32|126.92|127.05|126.65|13
1733269540000|2024-12-03 23:45:40|127.09|126.69|126.73|126.33|127.12|126.72|126.73|126.33|14
1733269550000|2024-12-03 23:45:50|126.74|126.34|126.45|126.05|126.76|126.36|126.42|126.02|12
1733269560000|2024-12-03 23:46:00|126.44|126.04|126.89|126.49|126.89|126.49|126.44|126.04|17
1733269570000|2024-12-03 23:46:10|126.81|126.41|126.76|126.36|126.97|126.57|126.73|126.33|13
1733269580000|2024-12-03 23:46:20|126.6|126.2|126.29|125.89|126.62|126.22|126.29|125.89|11
1733269590000|2024-12-03 23:46:30|126.3|125.9|126.28|125.88|126.34|125.94|126.26|125.86|8
1733269600000|2024-12-03 23:46:40|126.31|125.91|126.46|126.06|126.53|126.13|126.31|125.91|15
1733269610000|2024-12-03 23:46:50|126.47|126.07|126.9|126.5|126.95|126.55|126.46|126.06|18
1733269620000|2024-12-03 23:47:00|126.92|126.52|126.96|126.56|127|126.6|126.9|126.5|15
1733269630000|2024-12-03 23:47:10|126.92|126.52|126.83|126.43|127.01|126.61|126.69|126.29|15
1733269640000|2024-12-03 23:47:20|126.82|126.42|126.64|126.24|126.82|126.42|126.61|126.21|12
1733269650000|2024-12-03 23:47:30|126.61|126.21|126.6|126.2|126.67|126.27|126.6|126.2|11
1733269660000|2024-12-03 23:47:40|126.51|126.11|126.73|126.33|126.76|126.36|126.51|126.11|15
1733269670000|2024-12-03 23:47:50|126.74|126.34|126.84|126.44|126.85|126.45|126.74|126.34|8
1733269680000|2024-12-03 23:48:00|126.69|126.29|127.18|126.78|127.21|126.81|126.58|126.18|18
1733269690000|2024-12-03 23:48:10|127.21|126.81|127.3|126.9|127.43|127.03|127.21|126.81|16
1733269700000|2024-12-03 23:48:20|127.26|126.86|127.36|126.96|127.37|126.97|127.25|126.85|22
1733269710000|2024-12-03 23:48:30|127.35|126.95|127.78|127.38|127.81|127.41|127.35|126.95|21
1733269720000|2024-12-03 23:48:40|127.76|127.36|127.89|127.49|127.89|127.49|127.73|127.33|15
1733269730000|2024-12-03 23:48:50|127.88|127.48|128.19|127.79|128.19|127.79|127.84|127.44|22
1733269740000|2024-12-03 23:49:00|128.17|127.77|127.98|127.58|128.17|127.77|127.98|127.58|20
1733269750000|2024-12-03 23:49:10|127.97|127.57|128.13|127.73|128.14|127.74|127.97|127.57|19
1733269760000|2024-12-03 23:49:20|128.12|127.72|128.13|127.73|128.16|127.76|127.96|127.56|18
1733269770000|2024-12-03 23:49:30|128.22|127.82|128.4|128|128.52|128.12|128.1|127.7|27
1733269780000|2024-12-03 23:49:40|128.41|128.01|128.28|127.88|128.45|128.05|128.28|127.88|20
1733269790000|2024-12-03 23:49:50|128.32|127.92|128.28|127.88|128.43|128.03|128.12|127.72|21
1733269800000|2024-12-03 23:50:00|128.25|127.85|128.16|127.76|128.31|127.91|128.06|127.66|16
1733269810000|2024-12-03 23:50:10|128.19|127.79|127.99|127.59|128.54|128.14|127.92|127.52|21
1733269820000|2024-12-03 23:50:20|127.93|127.53|128.1|127.7|128.11|127.71|127.86|127.46|14
1733269830000|2024-12-03 23:50:30|128.11|127.71|128.13|127.73|128.21|127.81|128.03|127.63|22
1733269840000|2024-12-03 23:50:40|128.14|127.74|128.29|127.89|128.29|127.89|128.14|127.74|13
1733269850000|2024-12-03 23:50:50|128.27|127.87|128.52|128.12|128.52|128.12|128.21|127.81|13
1733269860000|2024-12-03 23:51:00|128.48|128.08|128.27|127.87|128.48|128.08|128.18|127.78|17
1733269870000|2024-12-03 23:51:10|128.22|127.82|128.2|127.8|128.37|127.97|128.09|127.69|19
1733269880000|2024-12-03 23:51:20|128.21|127.81|128.23|127.83|128.23|127.83|128.01|127.61|15
1733269890000|2024-12-03 23:51:30|128.22|127.82|128.73|128.33|128.73|128.33|128.16|127.76|18
1733269900000|2024-12-03 23:51:40|128.74|128.34|128.58|128.18|128.81|128.41|128.58|128.18|16
1733269910000|2024-12-03 23:51:50|128.53|128.13|128.79|128.39|128.79|128.39|128.39|127.99|13
1733269920000|2024-12-03 23:52:00|128.73|128.33|128.55|128.15|128.73|128.33|128.5|128.1|19
1733269930000|2024-12-03 23:52:10|128.58|128.18|128.78|128.38|128.79|128.39|128.52|128.12|17
1733269940000|2024-12-03 23:52:20|128.87|128.47|129.21|128.81|129.23|128.83|128.87|128.47|16
1733269950000|2024-12-03 23:52:30|129.24|128.84|129.12|128.72|129.29|128.89|129.1|128.7|22
1733269960000|2024-12-03 23:52:40|129.13|128.73|130.09|129.69|130.12|129.72|129.13|128.73|30
1733269970000|2024-12-03 23:52:50|130.02|129.62|130.22|129.82|130.42|130.02|130.02|129.62|15
1733269980000|2024-12-03 23:53:00|130.19|129.79|129.99|129.59|130.42|130.02|129.97|129.57|26
1733269990000|2024-12-03 23:53:10|130.01|129.61|129.88|129.48|130.01|129.61|129.67|129.27|23
1733270000000|2024-12-03 23:53:20|129.9|129.5|129.47|129.07|130|129.6|129.42|129.02|14
1733270010000|2024-12-03 23:53:30|129.4|129|129.27|128.87|129.4|129|129.26|128.86|17
1733270020000|2024-12-03 23:53:40|129.26|128.86|129.16|128.76|129.31|128.91|129.15|128.75|26
1733270030000|2024-12-03 23:53:50|129.1|128.7|129.13|128.73|129.16|128.76|129.06|128.66|16
1733270040000|2024-12-03 23:54:00|129.09|128.69|129.05|128.65|129.09|128.69|128.76|128.36|20
1733270050000|2024-12-03 23:54:10|129.04|128.64|129.06|128.66|129.12|128.72|129.01|128.61|11
1733270060000|2024-12-03 23:54:20|129.02|128.62|129.28|128.88|129.45|129.05|129.02|128.62|23
1733270070000|2024-12-03 23:54:30|129.3|128.9|129.2|128.8|129.5|129.1|129.2|128.8|17
1733270080000|2024-12-03 23:54:40|129.17|128.77|128.9|128.5|129.17|128.77|128.9|128.5|6
1733270090000|2024-12-03 23:54:50|128.87|128.47|128.65|128.25|128.96|128.56|128.65|128.25|15
1733270100000|2024-12-03 23:55:00|128.62|128.22|128.62|128.22|128.63|128.23|128.4|128|21
1733270110000|2024-12-03 23:55:10|128.61|128.21|128.82|128.42|128.82|128.42|128.59|128.19|13
1733270120000|2024-12-03 23:55:20|128.78|128.38|128.64|128.24|128.81|128.41|128.61|128.21|13
1733270130000|2024-12-03 23:55:30|128.65|128.25|129.13|128.73|129.13|128.73|128.65|128.25|26
1733270140000|2024-12-03 23:55:40|129.15|128.75|128.87|128.47|129.15|128.75|128.8|128.4|17
1733270150000|2024-12-03 23:55:50|128.86|128.46|129.1|128.7|129.1|128.7|128.84|128.44|18
1733270160000|2024-12-03 23:56:00|129.09|128.69|129.43|129.03|129.46|129.06|129.01|128.61|23
1733270170000|2024-12-03 23:56:10|129.4|129|128.97|128.57|129.54|129.14|128.92|128.52|21
1733270180000|2024-12-03 23:56:20|129|128.6|128.92|128.52|129.06|128.66|128.77|128.37|15
1733270190000|2024-12-03 23:56:30|128.87|128.47|128.82|128.42|128.87|128.47|128.66|128.26|14
1733270200000|2024-12-03 23:56:40|128.8|128.4|128.73|128.33|128.83|128.43|128.64|128.24|16
1733270210000|2024-12-03 23:56:50|128.74|128.34|128.85|128.45|129.01|128.61|128.73|128.33|20
1733270220000|2024-12-03 23:57:00|128.86|128.46|128.77|128.37|128.87|128.47|128.75|128.35|12
1733270230000|2024-12-03 23:57:10|128.75|128.35|128.77|128.37|128.82|128.42|128.75|128.35|8
1733270240000|2024-12-03 23:57:20|128.71|128.31|128.64|128.24|128.77|128.37|128.64|128.24|17
1733270250000|2024-12-03 23:57:30|128.63|128.23|129|128.6|129.12|128.72|128.6|128.2|18
1733270260000|2024-12-03 23:57:40|128.97|128.57|129.06|128.66|129.25|128.85|128.92|128.52|25
1733270270000|2024-12-03 23:57:50|129|128.6|129.08|128.68|129.31|128.91|129|128.6|19
1733270280000|2024-12-03 23:58:00|129.1|128.7|129.05|128.65|129.18|128.78|128.98|128.58|22
1733270290000|2024-12-03 23:58:10|129.06|128.66|128.59|128.19|129.06|128.66|128.59|128.19|11
1733270300000|2024-12-03 23:58:20|128.61|128.21|128.64|128.24|128.68|128.28|128.61|128.21|18
1733270310000|2024-12-03 23:58:30|128.56|128.16|128.62|128.22|128.78|128.38|128.54|128.14|18
1733270320000|2024-12-03 23:58:40|128.68|128.28|128.77|128.37|128.77|128.37|128.63|128.23|17
1733270330000|2024-12-03 23:58:50|128.76|128.36|128.69|128.29|128.77|128.37|128.67|128.27|17
1733270340000|2024-12-03 23:59:00|128.68|128.28|128.74|128.34|129.02|128.62|128.68|128.28|19
1733270350000|2024-12-03 23:59:10|128.73|128.33|129.09|128.69|129.19|128.79|128.71|128.31|25
1733270360000|2024-12-03 23:59:20|129.1|128.7|129.4|129|129.44|129.04|129.1|128.7|17
1733270370000|2024-12-03 23:59:30|129.41|129.01|129.42|129.02|129.65|129.25|129.38|128.98|25
1733270380000|2024-12-03 23:59:40|129.43|129.03|129.87|129.47|129.88|129.48|129.43|129.03|25
1733270390000|2024-12-03 23:59:50|129.79|129.39|129.77|129.37|129.86|129.46|129.71|129.31|26
1733259870000|2024-12-03 21:04:30|111.92|111.52|111.91|111.51|111.93|111.53|111.91|111.51|8
1733259880000|2024-12-03 21:04:40|111.9|111.5|111.84|111.44|111.9|111.5|111.83|111.43|10
1733259890000|2024-12-03 21:04:50|111.83|111.43|111.89|111.49|111.9|111.5|111.83|111.43|7
1733259900000|2024-12-03 21:05:00|111.92|111.52|111.92|111.52|111.93|111.53|111.91|111.51|5
1733259910000|2024-12-03 21:05:10|111.91|111.51|111.91|111.51|111.92|111.52|111.91|111.51|3
1733259920000|2024-12-03 21:05:20|111.92|111.52|111.94|111.54|111.94|111.54|111.92|111.52|3
1733259930000|2024-12-03 21:05:30|111.96|111.56|111.98|111.58|111.98|111.58|111.96|111.56|2
1733259940000|2024-12-03 21:05:40|111.97|111.57|111.96|111.56|111.97|111.57|111.95|111.55|3
1733259950000|2024-12-03 21:05:50|111.97|111.57|111.97|111.57|111.97|111.57|111.94|111.54|7
1733259960000|2024-12-03 21:06:00|111.98|111.58|112.13|111.73|112.13|111.73|111.98|111.58|6
1733259970000|2024-12-03 21:06:10|112.11|111.71|112.1|111.7|112.12|111.72|112.1|111.7|7
1733259980000|2024-12-03 21:06:20|112.12|111.72|112.22|111.82|112.22|111.82|112.12|111.72|5
1733259990000|2024-12-03 21:06:30|112.23|111.83|112.24|111.84|112.24|111.84|112.23|111.83|2
1733260000000|2024-12-03 21:06:40|112.25|111.85|112.27|111.87|112.27|111.87|112.25|111.85|3
1733260010000|2024-12-03 21:06:50|112.28|111.88|112.29|111.89|112.29|111.89|112.28|111.88|2
1733260020000|2024-12-03 21:07:00|112.32|111.92|112.41|112.01|112.41|112.01|112.32|111.92|5
1733260040000|2024-12-03 21:07:20|112.42|112.02|112.42|112.02|112.42|112.02|112.42|112.02|1
1733260050000|2024-12-03 21:07:30|112.56|112.16|112.72|112.32|112.73|112.33|112.56|112.16|9
1733260060000|2024-12-03 21:07:40|112.73|112.33|112.7|112.3|112.73|112.33|112.64|112.24|10
1733260070000|2024-12-03 21:07:50|112.75|112.35|112.83|112.43|112.83|112.43|112.75|112.35|4
1733260080000|2024-12-03 21:08:00|112.81|112.41|112.75|112.35|112.82|112.42|112.73|112.33|7
1733260090000|2024-12-03 21:08:10|112.74|112.34|112.52|112.12|112.77|112.37|112.51|112.11|19
1733260100000|2024-12-03 21:08:20|112.51|112.11|112.51|112.11|112.53|112.13|112.47|112.07|11
1733260110000|2024-12-03 21:08:30|112.5|112.1|112.5|112.1|112.51|112.11|112.45|112.05|17
1733260120000|2024-12-03 21:08:40|112.51|112.11|112.51|112.11|112.51|112.11|112.5|112.1|3
1733260130000|2024-12-03 21:08:50|112.52|112.12|112.44|112.04|112.52|112.12|112.43|112.03|10
1733260140000|2024-12-03 21:09:00|112.45|112.05|112.71|112.31|112.72|112.32|112.45|112.05|14
1733260150000|2024-12-03 21:09:10|112.7|112.3|112.6|112.2|112.72|112.32|112.6|112.2|15
1733260160000|2024-12-03 21:09:20|112.59|112.19|112.62|112.22|112.65|112.25|112.59|112.19|11
1733260170000|2024-12-03 21:09:30|112.61|112.21|112.61|112.21|112.63|112.23|112.58|112.18|15
1733260180000|2024-12-03 21:09:40|112.63|112.23|112.61|112.21|112.63|112.23|112.59|112.19|12
1733260190000|2024-12-03 21:09:50|112.62|112.22|112.64|112.24|112.68|112.28|112.62|112.22|12
1733260200000|2024-12-03 21:10:00|112.65|112.25|112.68|112.28|112.68|112.28|112.63|112.23|9
1733260210000|2024-12-03 21:10:10|112.62|112.22|112.68|112.28|112.68|112.28|112.62|112.22|11
1733260220000|2024-12-03 21:10:20|112.67|112.27|112.67|112.27|112.67|112.27|112.63|112.23|7
1733260230000|2024-12-03 21:10:30|112.68|112.28|112.81|112.41|112.81|112.41|112.68|112.28|5
1733260260000|2024-12-03 21:11:00|112.82|112.42|112.8|112.4|112.82|112.42|112.79|112.39|5
1733260270000|2024-12-03 21:11:10|112.79|112.39|112.75|112.35|112.79|112.39|112.74|112.34|5
1733260280000|2024-12-03 21:11:20|112.74|112.34|112.75|112.35|112.81|112.41|112.74|112.34|13
1733260290000|2024-12-03 21:11:30|112.76|112.36|112.8|112.4|112.8|112.4|112.69|112.29|13
1733260300000|2024-12-03 21:11:40|112.79|112.39|112.71|112.31|112.79|112.39|112.71|112.31|11
1733260310000|2024-12-03 21:11:50|112.72|112.32|112.66|112.26|112.72|112.32|112.65|112.25|13
1733260320000|2024-12-03 21:12:00|112.67|112.27|112.66|112.26|112.72|112.32|112.66|112.26|9
1733260330000|2024-12-03 21:12:10|112.67|112.27|112.72|112.32|112.73|112.33|112.61|112.21|20
1733260340000|2024-12-03 21:12:20|112.71|112.31|112.8|112.4|112.8|112.4|112.67|112.27|17
1733260350000|2024-12-03 21:12:30|112.87|112.47|112.94|112.54|112.94|112.54|112.87|112.47|8
1733260360000|2024-12-03 21:12:40|112.93|112.53|112.92|112.52|112.93|112.53|112.91|112.51|7
1733260370000|2024-12-03 21:12:50|112.91|112.51|112.94|112.54|112.94|112.54|112.91|112.51|5
1733260380000|2024-12-03 21:13:00|112.91|112.51|112.99|112.59|113|112.6|112.91|112.51|8
1733260390000|2024-12-03 21:13:10|113|112.6|113.01|112.61|113.01|112.61|112.99|112.59|6
1733260420000|2024-12-03 21:13:40|113.12|112.72|113.16|112.76|113.16|112.76|113.12|112.72|6
1733260430000|2024-12-03 21:13:50|113.14|112.74|113.14|112.74|113.14|112.74|113.14|112.74|1
1733260440000|2024-12-03 21:14:00|113.13|112.73|113.11|112.71|113.22|112.82|113.1|112.7|19
1733260450000|2024-12-03 21:14:10|113.1|112.7|113.15|112.75|113.15|112.75|113.06|112.66|14
1733260460000|2024-12-03 21:14:20|113.16|112.76|113.13|112.73|113.16|112.76|113.12|112.72|13
1733260470000|2024-12-03 21:14:30|113.12|112.72|113.37|112.97|113.37|112.97|113.12|112.72|16
1733260480000|2024-12-03 21:14:40|113.34|112.94|113.37|112.97|113.37|112.97|113.34|112.94|8
1733260490000|2024-12-03 21:14:50|113.38|112.98|113.49|113.09|113.49|113.09|113.38|112.98|7
1733260500000|2024-12-03 21:15:00|113.47|113.07|113.48|113.08|113.49|113.09|113.44|113.04|9
1733260510000|2024-12-03 21:15:10|113.41|113.01|113.4|113|113.41|113.01|113.4|113|4
1733260520000|2024-12-03 21:15:20|113.41|113.01|113.52|113.12|113.52|113.12|113.41|113.01|14
1733260530000|2024-12-03 21:15:30|113.53|113.13|113.48|113.08|113.55|113.15|113.48|113.08|9
1733260540000|2024-12-03 21:15:40|113.46|113.06|113.51|113.11|113.54|113.14|113.46|113.06|6
1733260550000|2024-12-03 21:15:50|113.49|113.09|113.57|113.17|113.57|113.17|113.49|113.09|10
1733260560000|2024-12-03 21:16:00|113.6|113.2|113.59|113.19|113.6|113.2|113.57|113.17|12
1733260570000|2024-12-03 21:16:10|113.58|113.18|113.42|113.02|113.58|113.18|113.42|113.02|14
1733260580000|2024-12-03 21:16:20|113.39|112.99|113.4|113|113.43|113.03|113.38|112.98|10
1733260590000|2024-12-03 21:16:30|113.43|113.03|113.39|112.99|113.46|113.06|113.39|112.99|12
1733260600000|2024-12-03 21:16:40|113.35|112.95|113.31|112.91|113.36|112.96|113.26|112.86|11
1733260610000|2024-12-03 21:16:50|113.3|112.9|113.26|112.86|113.3|112.9|113.19|112.79|11
1733260620000|2024-12-03 21:17:00|113.24|112.84|113.19|112.79|113.25|112.85|113.17|112.77|11
1733260630000|2024-12-03 21:17:10|113.21|112.81|113.23|112.83|113.29|112.89|113.21|112.81|12
1733260640000|2024-12-03 21:17:20|113.22|112.82|113.25|112.85|113.25|112.85|113.2|112.8|9
1733260650000|2024-12-03 21:17:30|113.23|112.83|113.37|112.97|113.37|112.97|113.23|112.83|10
1733260660000|2024-12-03 21:17:40|113.38|112.98|113.45|113.05|113.45|113.05|113.33|112.93|16
1733260670000|2024-12-03 21:17:50|113.43|113.03|113.34|112.94|113.43|113.03|113.34|112.94|6
1733260680000|2024-12-03 21:18:00|113.32|112.92|113.27|112.87|113.37|112.97|113.27|112.87|15
1733260690000|2024-12-03 21:18:10|113.26|112.86|113.29|112.89|113.31|112.91|113.25|112.85|12
1733260700000|2024-12-03 21:18:20|113.31|112.91|113.33|112.93|113.34|112.94|113.31|112.91|5
1733260710000|2024-12-03 21:18:30|113.28|112.88|113.29|112.89|113.3|112.9|113.23|112.83|8
1733260720000|2024-12-03 21:18:40|113.27|112.87|113.34|112.94|113.35|112.95|113.26|112.86|10
1733260730000|2024-12-03 21:18:50|113.33|112.93|113.43|113.03|113.44|113.04|113.32|112.92|14
1733260740000|2024-12-03 21:19:00|113.42|113.02|113.38|112.98|113.42|113.02|113.37|112.97|10
1733260750000|2024-12-03 21:19:10|113.39|112.99|113.49|113.09|113.51|113.11|113.39|112.99|6
1733260760000|2024-12-03 21:19:20|113.48|113.08|113.45|113.05|113.51|113.11|113.44|113.04|11
1733260770000|2024-12-03 21:19:30|113.41|113.01|113.39|112.99|113.42|113.02|113.35|112.95|14
1733260780000|2024-12-03 21:19:40|113.4|113|113.39|112.99|113.41|113.01|113.35|112.95|14
1733260790000|2024-12-03 21:19:50|113.38|112.98|113.41|113.01|113.42|113.02|113.37|112.97|10
1733260800000|2024-12-03 21:20:00|113.42|113.02|113.42|113.02|113.45|113.05|113.41|113.01|12
1733260810000|2024-12-03 21:20:10|113.41|113.01|113.58|113.18|113.58|113.18|113.41|113.01|17
1733260820000|2024-12-03 21:20:20|113.57|113.17|113.52|113.12|113.57|113.17|113.5|113.1|13
1733260830000|2024-12-03 21:20:30|113.51|113.11|113.6|113.2|113.61|113.21|113.51|113.11|15
1733260840000|2024-12-03 21:20:40|113.62|113.22|113.69|113.29|113.74|113.34|113.62|113.22|16
1733260850000|2024-12-03 21:20:50|113.7|113.3|113.71|113.31|113.72|113.32|113.68|113.28|18
1733260860000|2024-12-03 21:21:00|113.73|113.33|113.86|113.46|113.86|113.46|113.72|113.32|11
1733260870000|2024-12-03 21:21:10|113.82|113.42|113.8|113.4|113.82|113.42|113.75|113.35|9
1733260880000|2024-12-03 21:21:20|113.84|113.44|113.79|113.39|113.86|113.46|113.79|113.39|9
1733260890000|2024-12-03 21:21:30|113.77|113.37|113.8|113.4|113.82|113.42|113.76|113.36|8
1733260900000|2024-12-03 21:21:40|113.81|113.41|113.83|113.43|113.85|113.45|113.81|113.41|6
1733260910000|2024-12-03 21:21:50|113.82|113.42|113.88|113.48|113.9|113.5|113.81|113.41|10
1733260920000|2024-12-03 21:22:00|113.86|113.46|113.95|113.55|113.96|113.56|113.82|113.42|13
1733260930000|2024-12-03 21:22:10|113.96|113.56|113.79|113.39|113.96|113.56|113.77|113.37|15
1733260940000|2024-12-03 21:22:20|113.8|113.4|113.82|113.42|113.83|113.43|113.77|113.37|9
1733260950000|2024-12-03 21:22:30|113.86|113.46|113.94|113.54|113.96|113.56|113.86|113.46|18
1733260960000|2024-12-03 21:22:40|113.95|113.55|114.08|113.68|114.1|113.7|113.95|113.55|10
1733260970000|2024-12-03 21:22:50|114.06|113.66|114.04|113.64|114.07|113.67|114.03|113.63|12
1733260980000|2024-12-03 21:23:00|114.07|113.67|114.08|113.68|114.1|113.7|114.06|113.66|9
1733260990000|2024-12-03 21:23:10|114.07|113.67|114.07|113.67|114.09|113.69|114.05|113.65|13
1733261000000|2024-12-03 21:23:20|114.09|113.69|114.13|113.73|114.15|113.75|114.09|113.69|9
1733261010000|2024-12-03 21:23:30|114.11|113.71|114.09|113.69|114.16|113.76|114.06|113.66|12
1733261020000|2024-12-03 21:23:40|114.12|113.72|114.11|113.71|114.12|113.72|114.06|113.66|16
1733261030000|2024-12-03 21:23:50|114.1|113.7|114.06|113.66|114.12|113.72|114.02|113.62|21
1733261040000|2024-12-03 21:24:00|114.07|113.67|114.04|113.64|114.1|113.7|114.03|113.63|14
1733261050000|2024-12-03 21:24:10|114.03|113.63|113.91|113.51|114.05|113.65|113.9|113.5|10
1733261060000|2024-12-03 21:24:20|113.94|113.54|113.94|113.54|113.97|113.57|113.94|113.54|4
1733261070000|2024-12-03 21:24:30|113.95|113.55|114|113.6|114.05|113.65|113.95|113.55|16
1733261080000|2024-12-03 21:24:40|113.98|113.58|114.03|113.63|114.04|113.64|113.97|113.57|18
1733261090000|2024-12-03 21:24:50|114.06|113.66|114.14|113.74|114.14|113.74|114.04|113.64|11
1733261100000|2024-12-03 21:25:00|114.13|113.73|114.21|113.81|114.23|113.83|114.11|113.71|15
1733261110000|2024-12-03 21:25:10|114.2|113.8|114.19|113.79|114.2|113.8|114.17|113.77|15
1733261120000|2024-12-03 21:25:20|114.18|113.78|114.02|113.62|114.19|113.79|114.01|113.61|14
1733261130000|2024-12-03 21:25:30|114.01|113.61|114.02|113.62|114.03|113.63|114.01|113.61|6
1733261140000|2024-12-03 21:25:40|114.03|113.63|114.15|113.75|114.19|113.79|114.03|113.63|15
1733261150000|2024-12-03 21:25:50|114.16|113.76|114.18|113.78|114.2|113.8|114.16|113.76|13
1733261160000|2024-12-03 21:26:00|114.19|113.79|114.23|113.83|114.24|113.84|114.18|113.78|16
1733261170000|2024-12-03 21:26:10|114.21|113.81|114.14|113.74|114.21|113.81|114.14|113.74|5
1733261180000|2024-12-03 21:26:20|114.13|113.73|114.09|113.69|114.13|113.73|114.05|113.65|4
1733261190000|2024-12-03 21:26:30|114.07|113.67|114.1|113.7|114.12|113.72|114.07|113.67|9
1733261200000|2024-12-03 21:26:40|114.11|113.71|114.12|113.72|114.12|113.72|114.11|113.71|2
1733261210000|2024-12-03 21:26:50|114.13|113.73|114.17|113.77|114.19|113.79|114.13|113.73|15
1733261220000|2024-12-03 21:27:00|114.16|113.76|114.1|113.7|114.16|113.76|114.06|113.66|6
1733261230000|2024-12-03 21:27:10|114.11|113.71|114.15|113.75|114.17|113.77|114.1|113.7|11
1733261240000|2024-12-03 21:27:20|114.13|113.73|113.95|113.55|114.13|113.73|113.95|113.55|6
1733261250000|2024-12-03 21:27:30|113.91|113.51|113.85|113.45|113.91|113.51|113.85|113.45|7
1733261260000|2024-12-03 21:27:40|113.84|113.44|113.87|113.47|113.89|113.49|113.83|113.43|15
1733261270000|2024-12-03 21:27:50|113.88|113.48|113.91|113.51|113.93|113.53|113.87|113.47|14
1733261280000|2024-12-03 21:28:00|113.92|113.52|113.79|113.39|113.92|113.52|113.78|113.38|13
1733261290000|2024-12-03 21:28:10|113.78|113.38|113.82|113.42|113.83|113.43|113.78|113.38|13
1733261300000|2024-12-03 21:28:20|113.79|113.39|113.72|113.32|113.82|113.42|113.68|113.28|16
1733261310000|2024-12-03 21:28:30|113.73|113.33|113.92|113.52|113.92|113.52|113.73|113.33|15
1733261320000|2024-12-03 21:28:40|113.93|113.53|114|113.6|114|113.6|113.93|113.53|13
1733261330000|2024-12-03 21:28:50|114.01|113.61|114.04|113.64|114.05|113.65|114.01|113.61|6
1733261340000|2024-12-03 21:29:00|114.05|113.65|114|113.6|114.05|113.65|114|113.6|8
1733261350000|2024-12-03 21:29:10|114.01|113.61|113.91|113.51|114.01|113.61|113.9|113.5|8
1733261360000|2024-12-03 21:29:20|113.94|113.54|114.04|113.64|114.06|113.66|113.94|113.54|10
1733261370000|2024-12-03 21:29:30|114.03|113.63|114.11|113.71|114.13|113.73|114.03|113.63|19
1733261380000|2024-12-03 21:29:40|114.09|113.69|114.08|113.68|114.1|113.7|114.08|113.68|5
1733261390000|2024-12-03 21:29:50|114.06|113.66|114.13|113.73|114.13|113.73|114.05|113.65|15
1733261400000|2024-12-03 21:30:00|114.12|113.72|113.98|113.58|114.12|113.72|113.96|113.56|15
1733261410000|2024-12-03 21:30:10|113.96|113.56|113.94|113.54|114.03|113.63|113.91|113.51|13
1733261420000|2024-12-03 21:30:20|113.96|113.56|113.98|113.58|114|113.6|113.91|113.51|21
1733261430000|2024-12-03 21:30:30|113.99|113.59|114.09|113.69|114.12|113.72|113.99|113.59|18
1733261440000|2024-12-03 21:30:40|114.06|113.66|114.01|113.61|114.08|113.68|114.01|113.61|19
1733261450000|2024-12-03 21:30:50|113.98|113.58|114.08|113.68|114.08|113.68|113.98|113.58|16
1733261460000|2024-12-03 21:31:00|114.07|113.67|114|113.6|114.07|113.67|113.96|113.56|16
1733261470000|2024-12-03 21:31:10|113.99|113.59|113.92|113.52|114|113.6|113.92|113.52|11
1733261480000|2024-12-03 21:31:20|113.93|113.53|113.77|113.37|113.93|113.53|113.77|113.37|16
1733261490000|2024-12-03 21:31:30|113.78|113.38|113.86|113.46|113.87|113.47|113.78|113.38|20
1733261500000|2024-12-03 21:31:40|113.85|113.45|113.84|113.44|113.87|113.47|113.81|113.41|15
1733261510000|2024-12-03 21:31:50|113.83|113.43|113.93|113.53|113.96|113.56|113.82|113.42|15
1733261520000|2024-12-03 21:32:00|113.92|113.52|114.04|113.64|114.06|113.66|113.9|113.5|25
1733261530000|2024-12-03 21:32:10|114.03|113.63|113.8|113.4|114.03|113.63|113.8|113.4|25
1733261540000|2024-12-03 21:32:20|113.78|113.38|113.71|113.31|113.78|113.38|113.7|113.3|17
1733261550000|2024-12-03 21:32:30|113.72|113.32|113.76|113.36|113.77|113.37|113.71|113.31|14
1733261560000|2024-12-03 21:32:40|113.77|113.37|113.73|113.33|113.77|113.37|113.73|113.33|4
1733261570000|2024-12-03 21:32:50|113.74|113.34|113.94|113.54|113.98|113.58|113.74|113.34|20
1733261580000|2024-12-03 21:33:00|113.93|113.53|113.93|113.53|113.98|113.58|113.91|113.51|15
1733261590000|2024-12-03 21:33:10|113.92|113.52|113.96|113.56|113.98|113.58|113.67|113.27|25
1733261600000|2024-12-03 21:33:20|113.94|113.54|113.89|113.49|113.96|113.56|113.83|113.43|22
1733261610000|2024-12-03 21:33:30|113.88|113.48|113.73|113.33|113.89|113.49|113.71|113.31|20
1733261620000|2024-12-03 21:33:40|113.74|113.34|113.63|113.23|113.75|113.35|113.62|113.22|19
1733261630000|2024-12-03 21:33:50|113.64|113.24|113.62|113.22|113.65|113.25|113.51|113.11|21
1733261640000|2024-12-03 21:34:00|113.64|113.24|113.75|113.35|113.75|113.35|113.6|113.2|21
1733261650000|2024-12-03 21:34:10|113.74|113.34|113.73|113.33|113.75|113.35|113.71|113.31|23
1733261660000|2024-12-03 21:34:20|113.76|113.36|113.82|113.42|113.87|113.47|113.76|113.36|25
1733261670000|2024-12-03 21:34:30|113.87|113.47|114.01|113.61|114.05|113.65|113.86|113.46|23
1733261680000|2024-12-03 21:34:40|114.02|113.62|114.02|113.62|114.03|113.63|113.98|113.58|13
1733261690000|2024-12-03 21:34:50|114.03|113.63|114.05|113.65|114.18|113.78|114.03|113.63|31
1733261700000|2024-12-03 21:35:00|114.04|113.64|113.9|113.5|114.07|113.67|113.9|113.5|24
1733261710000|2024-12-03 21:35:10|113.91|113.51|114.05|113.65|114.06|113.66|113.9|113.5|24
1733261720000|2024-12-03 21:35:20|114.06|113.66|114.02|113.62|114.06|113.66|114.01|113.61|8
1733261730000|2024-12-03 21:35:30|113.99|113.59|113.95|113.55|113.99|113.59|113.9|113.5|16
1733261740000|2024-12-03 21:35:40|113.96|113.56|114.06|113.66|114.06|113.66|113.96|113.56|16
1733261750000|2024-12-03 21:35:50|114.07|113.67|114.02|113.62|114.08|113.68|114.02|113.62|15
1733261760000|2024-12-03 21:36:00|114.03|113.63|113.95|113.55|114.03|113.63|113.9|113.5|23
1733261770000|2024-12-03 21:36:10|113.94|113.54|113.96|113.56|113.97|113.57|113.85|113.45|17
1733261780000|2024-12-03 21:36:20|113.93|113.53|113.89|113.49|113.95|113.55|113.88|113.48|12
1733261790000|2024-12-03 21:36:30|113.92|113.52|113.93|113.53|113.95|113.55|113.92|113.52|13
1733261800000|2024-12-03 21:36:40|113.94|113.54|113.9|113.5|113.96|113.56|113.89|113.49|12
1733261810000|2024-12-03 21:36:50|113.89|113.49|113.98|113.58|113.98|113.58|113.89|113.49|15
1733261820000|2024-12-03 21:37:00|113.99|113.59|113.92|113.52|114.01|113.61|113.92|113.52|11
1733261830000|2024-12-03 21:37:10|113.88|113.48|113.81|113.41|113.88|113.48|113.79|113.39|11
1733261840000|2024-12-03 21:37:20|113.83|113.43|113.67|113.27|113.83|113.43|113.67|113.27|18
1733261850000|2024-12-03 21:37:30|113.62|113.22|113.61|113.21|113.67|113.27|113.59|113.19|16
1733261860000|2024-12-03 21:37:40|113.62|113.22|113.54|113.14|113.63|113.23|113.53|113.13|14
1733261870000|2024-12-03 21:37:50|113.55|113.15|113.63|113.23|113.63|113.23|113.53|113.13|14
1733261880000|2024-12-03 21:38:00|113.64|113.24|113.72|113.32|113.72|113.32|113.64|113.24|13
1733261890000|2024-12-03 21:38:10|113.71|113.31|113.71|113.31|113.72|113.32|113.64|113.24|19
1733261900000|2024-12-03 21:38:20|113.72|113.32|113.86|113.46|113.86|113.46|113.72|113.32|11
1733261910000|2024-12-03 21:38:30|113.85|113.45|113.85|113.45|113.86|113.46|113.83|113.43|6
1733261920000|2024-12-03 21:38:40|113.84|113.44|113.91|113.51|113.92|113.52|113.84|113.44|9
1733261930000|2024-12-03 21:38:50|113.89|113.49|113.89|113.49|113.89|113.49|113.87|113.47|8
1733261940000|2024-12-03 21:39:00|113.88|113.48|113.89|113.49|113.89|113.49|113.86|113.46|10
1733261950000|2024-12-03 21:39:10|113.92|113.52|113.89|113.49|113.93|113.53|113.88|113.48|9
1733261960000|2024-12-03 21:39:20|113.9|113.5|113.8|113.4|113.91|113.51|113.8|113.4|9
1733261970000|2024-12-03 21:39:30|113.79|113.39|113.8|113.4|113.8|113.4|113.74|113.34|17
1733261980000|2024-12-03 21:39:40|113.79|113.39|113.75|113.35|113.8|113.4|113.74|113.34|14
1733261990000|2024-12-03 21:39:50|113.77|113.37|113.71|113.31|113.77|113.37|113.71|113.31|12
1733262000000|2024-12-03 21:40:00|113.69|113.29|113.73|113.33|113.73|113.33|113.66|113.26|8
1733262010000|2024-12-03 21:40:10|113.71|113.31|113.79|113.39|113.79|113.39|113.69|113.29|14
1733262020000|2024-12-03 21:40:20|113.78|113.38|113.62|113.22|113.78|113.38|113.61|113.21|15
1733262030000|2024-12-03 21:40:30|113.61|113.21|113.58|113.18|113.66|113.26|113.58|113.18|14
1733262040000|2024-12-03 21:40:40|113.57|113.17|113.61|113.21|113.67|113.27|113.56|113.16|25
1733262050000|2024-12-03 21:40:50|113.6|113.2|113.56|113.16|113.6|113.2|113.5|113.1|12
1733262060000|2024-12-03 21:41:00|113.57|113.17|113.7|113.3|113.75|113.35|113.56|113.16|18
1733262070000|2024-12-03 21:41:10|113.71|113.31|113.7|113.3|113.71|113.31|113.65|113.25|26
1733262080000|2024-12-03 21:41:20|113.71|113.31|113.7|113.3|113.78|113.38|113.69|113.29|15
1733262090000|2024-12-03 21:41:30|113.71|113.31|113.77|113.37|113.77|113.37|113.7|113.3|18
1733262100000|2024-12-03 21:41:40|113.78|113.38|113.77|113.37|113.78|113.38|113.77|113.37|4
1733262110000|2024-12-03 21:41:50|113.75|113.35|113.76|113.36|113.77|113.37|113.74|113.34|12
1733262120000|2024-12-03 21:42:00|113.77|113.37|113.82|113.42|113.82|113.42|113.76|113.36|10
1733262130000|2024-12-03 21:42:10|113.87|113.47|113.87|113.47|113.92|113.52|113.85|113.45|17
1733262140000|2024-12-03 21:42:20|113.86|113.46|113.88|113.48|113.88|113.48|113.86|113.46|11
1733262160000|2024-12-03 21:42:40|113.9|113.5|113.9|113.5|113.9|113.5|113.87|113.47|9
1733262170000|2024-12-03 21:42:50|113.89|113.49|113.92|113.52|113.92|113.52|113.89|113.49|6
1733262180000|2024-12-03 21:43:00|113.96|113.56|113.96|113.56|113.99|113.59|113.95|113.55|13
1733262190000|2024-12-03 21:43:10|113.95|113.55|113.95|113.55|113.97|113.57|113.95|113.55|12
1733262200000|2024-12-03 21:43:20|113.96|113.56|113.94|113.54|114|113.6|113.94|113.54|13
1733262210000|2024-12-03 21:43:30|113.96|113.56|114.04|113.64|114.05|113.65|113.95|113.55|23
1733262220000|2024-12-03 21:43:40|114.05|113.65|113.97|113.57|114.12|113.72|113.97|113.57|24
1733262230000|2024-12-03 21:43:50|113.98|113.58|114|113.6|114.02|113.62|113.97|113.57|15
1733262240000|2024-12-03 21:44:00|114.02|113.62|113.99|113.59|114.03|113.63|113.98|113.58|14
1733262250000|2024-12-03 21:44:10|113.98|113.58|113.86|113.46|113.98|113.58|113.86|113.46|11
1733262260000|2024-12-03 21:44:20|113.87|113.47|113.84|113.44|113.9|113.5|113.8|113.4|15
1733262270000|2024-12-03 21:44:30|113.85|113.45|113.87|113.47|113.87|113.47|113.82|113.42|11
1733262280000|2024-12-03 21:44:40|113.88|113.48|113.83|113.43|113.94|113.54|113.83|113.43|20
1733262290000|2024-12-03 21:44:50|113.85|113.45|113.9|113.5|113.9|113.5|113.82|113.42|13
1733262300000|2024-12-03 21:45:00|113.89|113.49|113.85|113.45|113.9|113.5|113.84|113.44|15
1733262310000|2024-12-03 21:45:10|113.84|113.44|113.7|113.3|113.84|113.44|113.67|113.27|23
1733262320000|2024-12-03 21:45:20|113.69|113.29|113.58|113.18|113.7|113.3|113.56|113.16|20
1733262330000|2024-12-03 21:45:30|113.56|113.16|113.53|113.13|113.58|113.18|113.5|113.1|17
1733262340000|2024-12-03 21:45:40|113.54|113.14|113.7|113.3|113.7|113.3|113.54|113.14|17
1733262350000|2024-12-03 21:45:50|113.72|113.32|113.77|113.37|113.79|113.39|113.72|113.32|11
1733262360000|2024-12-03 21:46:00|113.79|113.39|113.75|113.35|113.8|113.4|113.68|113.28|21
1733262370000|2024-12-03 21:46:10|113.76|113.36|113.7|113.3|113.77|113.37|113.7|113.3|15
1733262380000|2024-12-03 21:46:20|113.71|113.31|113.63|113.23|113.73|113.33|113.6|113.2|23
1733262390000|2024-12-03 21:46:30|113.62|113.22|113.59|113.19|113.66|113.26|113.59|113.19|15
1733262400000|2024-12-03 21:46:40|113.58|113.18|113.59|113.19|113.59|113.19|113.54|113.14|9
1733262410000|2024-12-03 21:46:50|113.58|113.18|113.52|113.12|113.59|113.19|113.48|113.08|23
1733262420000|2024-12-03 21:47:00|113.53|113.13|113.52|113.12|113.54|113.14|113.47|113.07|23
1733262430000|2024-12-03 21:47:10|113.53|113.13|113.56|113.16|113.58|113.18|113.53|113.13|22
1733262440000|2024-12-03 21:47:20|113.57|113.17|113.67|113.27|113.68|113.28|113.56|113.16|28
1733262450000|2024-12-03 21:47:30|113.68|113.28|113.69|113.29|113.78|113.38|113.68|113.28|17
1733262460000|2024-12-03 21:47:40|113.7|113.3|113.58|113.18|113.7|113.3|113.57|113.17|14
1733262470000|2024-12-03 21:47:50|113.57|113.17|113.4|113|113.58|113.18|113.39|112.99|18
1733262480000|2024-12-03 21:48:00|113.41|113.01|113.35|112.95|113.45|113.05|113.35|112.95|16
1733262490000|2024-12-03 21:48:10|113.3|112.9|113.32|112.92|113.33|112.93|113.29|112.89|20
1733262500000|2024-12-03 21:48:20|113.3|112.9|113.34|112.94|113.39|112.99|113.3|112.9|11
1733262510000|2024-12-03 21:48:30|113.33|112.93|113.42|113.02|113.44|113.04|113.33|112.93|19
1733262520000|2024-12-03 21:48:40|113.43|113.03|113.38|112.98|113.44|113.04|113.38|112.98|22
1733262530000|2024-12-03 21:48:50|113.36|112.96|113.67|113.27|113.69|113.29|113.36|112.96|21
1733262540000|2024-12-03 21:49:00|113.68|113.28|113.62|113.22|113.69|113.29|113.61|113.21|23
1733262550000|2024-12-03 21:49:10|113.61|113.21|113.56|113.16|113.61|113.21|113.52|113.12|17
1733262560000|2024-12-03 21:49:20|113.57|113.17|113.6|113.2|113.62|113.22|113.57|113.17|10
1733262570000|2024-12-03 21:49:30|113.59|113.19|113.5|113.1|113.61|113.21|113.49|113.09|20
1733262580000|2024-12-03 21:49:40|113.51|113.11|113.55|113.15|113.57|113.17|113.5|113.1|17
1733262590000|2024-12-03 21:49:50|113.54|113.14|113.52|113.12|113.59|113.19|113.5|113.1|20
1733262600000|2024-12-03 21:50:00|113.53|113.13|113.5|113.1|113.53|113.13|113.47|113.07|21
1733262610000|2024-12-03 21:50:10|113.49|113.09|113.46|113.06|113.51|113.11|113.46|113.06|17
1733262620000|2024-12-03 21:50:20|113.47|113.07|113.6|113.2|113.6|113.2|113.45|113.05|14
1733262630000|2024-12-03 21:50:30|113.62|113.22|113.66|113.26|113.66|113.26|113.59|113.19|7
1733262640000|2024-12-03 21:50:40|113.67|113.27|113.7|113.3|113.7|113.3|113.67|113.27|4
1733262650000|2024-12-03 21:50:50|113.69|113.29|113.61|113.21|113.69|113.29|113.6|113.2|17
1733262660000|2024-12-03 21:51:00|113.6|113.2|113.59|113.19|113.66|113.26|113.56|113.16|18
1733262670000|2024-12-03 21:51:10|113.6|113.2|113.63|113.23|113.63|113.23|113.59|113.19|21
1733262680000|2024-12-03 21:51:20|113.66|113.26|113.72|113.32|113.82|113.42|113.66|113.26|22
1733262690000|2024-12-03 21:51:30|113.73|113.33|113.72|113.32|113.73|113.33|113.7|113.3|7
1733262700000|2024-12-03 21:51:40|113.74|113.34|113.8|113.4|113.8|113.4|113.74|113.34|5
1733262710000|2024-12-03 21:51:50|113.81|113.41|113.77|113.37|113.81|113.41|113.77|113.37|14
1733262720000|2024-12-03 21:52:00|113.78|113.38|113.76|113.36|113.78|113.38|113.75|113.35|9
1733262730000|2024-12-03 21:52:10|113.75|113.35|113.74|113.34|113.75|113.35|113.71|113.31|18
1733262740000|2024-12-03 21:52:20|113.76|113.36|113.79|113.39|113.79|113.39|113.76|113.36|9
1733262750000|2024-12-03 21:52:30|113.8|113.4|113.89|113.49|113.89|113.49|113.8|113.4|8
1733262760000|2024-12-03 21:52:40|113.88|113.48|113.91|113.51|113.96|113.56|113.88|113.48|9
1733262770000|2024-12-03 21:52:50|113.9|113.5|113.91|113.51|113.92|113.52|113.9|113.5|8
1733262780000|2024-12-03 21:53:00|113.96|113.56|113.94|113.54|113.98|113.58|113.93|113.53|15
1733262790000|2024-12-03 21:53:10|113.93|113.53|113.91|113.51|113.93|113.53|113.9|113.5|13
1733262800000|2024-12-03 21:53:20|113.92|113.52|113.95|113.55|113.95|113.55|113.92|113.52|4
1733262810000|2024-12-03 21:53:30|113.96|113.56|114.07|113.67|114.08|113.68|113.96|113.56|15
1733262820000|2024-12-03 21:53:40|114.06|113.66|114.04|113.64|114.07|113.67|114.04|113.64|16
1733262830000|2024-12-03 21:53:50|114.05|113.65|114.05|113.65|114.07|113.67|114.04|113.64|17
1733262840000|2024-12-03 21:54:00|114.06|113.66|114.03|113.63|114.15|113.75|114.02|113.62|17
1733262850000|2024-12-03 21:54:10|114.02|113.62|114.02|113.62|114.03|113.63|114|113.6|15
1733262860000|2024-12-03 21:54:20|114.01|113.61|114.02|113.62|114.02|113.62|114|113.6|8
1733262870000|2024-12-03 21:54:30|114.04|113.64|113.9|113.5|114.06|113.66|113.84|113.44|18
1733262880000|2024-12-03 21:54:40|113.89|113.49|113.86|113.46|113.9|113.5|113.86|113.46|13
1733262890000|2024-12-03 21:54:50|113.87|113.47|113.86|113.46|113.9|113.5|113.86|113.46|15
1733262900000|2024-12-03 21:55:00|113.85|113.45|113.86|113.46|113.88|113.48|113.85|113.45|15
1733262910000|2024-12-03 21:55:10|113.84|113.44|113.64|113.24|113.84|113.44|113.63|113.23|15
1733262920000|2024-12-03 21:55:20|113.63|113.23|113.55|113.15|113.65|113.25|113.55|113.15|23
1733262930000|2024-12-03 21:55:30|113.56|113.16|113.57|113.17|113.67|113.27|113.55|113.15|23
1733262940000|2024-12-03 21:55:40|113.56|113.16|113.4|113|113.57|113.17|113.4|113|17
1733262950000|2024-12-03 21:55:50|113.39|112.99|113.35|112.95|113.39|112.99|113.3|112.9|24
1733262960000|2024-12-03 21:56:00|113.34|112.94|113.28|112.88|113.36|112.96|113.27|112.87|17
1733262970000|2024-12-03 21:56:10|113.24|112.84|113.24|112.84|113.28|112.88|113.2|112.8|19
1733262980000|2024-12-03 21:56:20|113.25|112.85|113.26|112.86|113.31|112.91|113.25|112.85|15
1733262990000|2024-12-03 21:56:30|113.27|112.87|113.19|112.79|113.27|112.87|113.19|112.79|17
1733263000000|2024-12-03 21:56:40|113.18|112.78|113.02|112.62|113.2|112.8|113.02|112.62|22
1733263010000|2024-12-03 21:56:50|113.03|112.63|113.04|112.64|113.07|112.67|113.03|112.63|19
1733263020000|2024-12-03 21:57:00|113.05|112.65|112.98|112.58|113.08|112.68|112.96|112.56|17
1733263030000|2024-12-03 21:57:10|112.99|112.59|113.02|112.62|113.04|112.64|112.97|112.57|18
1733263040000|2024-12-03 21:57:20|113.04|112.64|113.03|112.63|113.08|112.68|113.03|112.63|13
1733263050000|2024-12-03 21:57:30|113.02|112.62|113|112.6|113.05|112.65|112.97|112.57|17
1733263060000|2024-12-03 21:57:40|113.01|112.61|113.11|112.71|113.12|112.72|113.01|112.61|12
1733263070000|2024-12-03 21:57:50|113.12|112.72|113.05|112.65|113.13|112.73|113.02|112.62|15
1733263080000|2024-12-03 21:58:00|113.06|112.66|113.14|112.74|113.14|112.74|113.06|112.66|16
1733263100000|2024-12-03 21:58:20|113.13|112.73|113.14|112.74|113.14|112.74|113.13|112.73|6
1733263110000|2024-12-03 21:58:30|113.15|112.75|113.15|112.75|113.17|112.77|113.15|112.75|8
1733263120000|2024-12-03 21:58:40|113.13|112.73|113.09|112.69|113.13|112.73|113.09|112.69|8
1733263130000|2024-12-03 21:58:50|113.08|112.68|113.17|112.77|113.17|112.77|113.08|112.68|7
1733263140000|2024-12-03 21:59:00|113.15|112.75|113.14|112.74|113.15|112.75|113.14|112.74|2
1733263150000|2024-12-03 21:59:10|113.17|112.77|113.1|112.7|113.17|112.77|113.1|112.7|10
1733263160000|2024-12-03 21:59:20|113.09|112.69|113.13|112.73|113.14|112.74|113.09|112.69|12
1733263170000|2024-12-03 21:59:30|113.15|112.75|113.04|112.64|113.17|112.77|113.04|112.64|22
1733263180000|2024-12-03 21:59:40|113.05|112.65|113.1|112.7|113.1|112.7|113.05|112.65|14
1733263190000|2024-12-03 21:59:50|113.11|112.71|113.19|112.79|113.19|112.79|113.11|112.71|15
1733263200000|2024-12-03 22:00:00|113.23|112.83|113.22|112.82|113.32|112.92|113.21|112.81|26
1733263210000|2024-12-03 22:00:10|113.21|112.81|113.08|112.68|113.23|112.83|113.07|112.67|21
1733263220000|2024-12-03 22:00:20|113.07|112.67|112.84|112.44|113.08|112.68|112.83|112.43|20
1733263230000|2024-12-03 22:00:30|112.85|112.45|112.97|112.57|113.08|112.68|112.85|112.45|24
1733263240000|2024-12-03 22:00:40|112.96|112.56|112.97|112.57|112.99|112.59|112.92|112.52|23
1733263250000|2024-12-03 22:00:50|112.98|112.58|112.88|112.48|112.98|112.58|112.81|112.41|24
1733263260000|2024-12-03 22:01:00|112.87|112.47|112.77|112.37|112.89|112.49|112.76|112.36|16
1733263270000|2024-12-03 22:01:10|112.75|112.35|112.66|112.26|112.76|112.36|112.66|112.26|24
1733263280000|2024-12-03 22:01:20|112.67|112.27|112.57|112.17|112.68|112.28|112.57|112.17|26
1733263290000|2024-12-03 22:01:30|112.55|112.15|112.48|112.08|112.6|112.2|112.48|112.08|23
1733263300000|2024-12-03 22:01:40|112.49|112.09|112.26|111.86|112.49|112.09|112.24|111.84|26
1733263310000|2024-12-03 22:01:50|112.27|111.87|112.16|111.76|112.29|111.89|112.12|111.72|24
1733263320000|2024-12-03 22:02:00|112.15|111.75|111.77|111.37|112.16|111.76|111.75|111.35|32
1733263330000|2024-12-03 22:02:10|111.78|111.38|111.62|111.22|111.78|111.38|111.49|111.09|30
1733263340000|2024-12-03 22:02:20|111.6|111.2|111.77|111.37|111.77|111.37|111.41|111.01|32
1733263350000|2024-12-03 22:02:30|111.75|111.35|111.9|111.5|111.9|111.5|111.74|111.34|30
1733263360000|2024-12-03 22:02:40|111.89|111.49|111.71|111.31|111.89|111.49|111.71|111.31|26
1733263370000|2024-12-03 22:02:50|111.74|111.34|111.81|111.41|111.89|111.49|111.74|111.34|16
1733263380000|2024-12-03 22:03:00|111.82|111.42|112.35|111.95|112.35|111.95|111.82|111.42|28
1733263390000|2024-12-03 22:03:10|112.36|111.96|112.34|111.94|112.38|111.98|112.2|111.8|29
1733263400000|2024-12-03 22:03:20|112.35|111.95|112.31|111.91|112.35|111.95|112.2|111.8|27
1733263410000|2024-12-03 22:03:30|112.32|111.92|112.33|111.93|112.37|111.97|112.23|111.83|25
1733263420000|2024-12-03 22:03:40|112.31|111.91|112.29|111.89|112.32|111.92|112.23|111.83|18
1733263430000|2024-12-03 22:03:50|112.28|111.88|112.26|111.86|112.35|111.95|112.23|111.83|26
1733263440000|2024-12-03 22:04:00|112.24|111.84|112.33|111.93|112.39|111.99|112.22|111.82|22
1733263450000|2024-12-03 22:04:10|112.32|111.92|112.46|112.06|112.46|112.06|112.26|111.86|20
1733263460000|2024-12-03 22:04:20|112.47|112.07|112.41|112.01|112.47|112.07|112.38|111.98|22
1733263470000|2024-12-03 22:04:30|112.4|112|112.22|111.82|112.47|112.07|112.22|111.82|17
1733263480000|2024-12-03 22:04:40|112.23|111.83|112.43|112.03|112.43|112.03|112.23|111.83|21
1733263490000|2024-12-03 22:04:50|112.42|112.02|112.54|112.14|112.57|112.17|112.42|112.02|20
1733263500000|2024-12-03 22:05:00|112.53|112.13|112.77|112.37|112.89|112.49|112.46|112.06|28
1733263510000|2024-12-03 22:05:10|112.78|112.38|112.67|112.27|112.78|112.38|112.62|112.22|23
1733263520000|2024-12-03 22:05:20|112.66|112.26|112.62|112.22|112.66|112.26|112.59|112.19|19
1733263530000|2024-12-03 22:05:30|112.61|112.21|112.65|112.25|112.67|112.27|112.55|112.15|26
1733263540000|2024-12-03 22:05:40|112.67|112.27|112.66|112.26|112.7|112.3|112.59|112.19|28
1733263550000|2024-12-03 22:05:50|112.67|112.27|112.78|112.38|112.86|112.46|112.65|112.25|21
1733263560000|2024-12-03 22:06:00|112.79|112.39|112.91|112.51|112.91|112.51|112.73|112.33|25
1733263570000|2024-12-03 22:06:10|112.92|112.52|112.89|112.49|112.98|112.58|112.89|112.49|23
1733263580000|2024-12-03 22:06:20|112.88|112.48|112.87|112.47|112.89|112.49|112.83|112.43|25
1733263590000|2024-12-03 22:06:30|112.86|112.46|112.93|112.53|112.93|112.53|112.82|112.42|23
1733263600000|2024-12-03 22:06:40|112.95|112.55|112.98|112.58|112.98|112.58|112.93|112.53|12
1733263610000|2024-12-03 22:06:50|112.97|112.57|112.93|112.53|112.97|112.57|112.91|112.51|16
1733263620000|2024-12-03 22:07:00|112.9|112.5|112.7|112.3|112.9|112.5|112.7|112.3|21
1733263630000|2024-12-03 22:07:10|112.69|112.29|112.47|112.07|112.69|112.29|112.46|112.06|24
1733263640000|2024-12-03 22:07:20|112.46|112.06|112.39|111.99|112.56|112.16|112.37|111.97|22
1733263650000|2024-12-03 22:07:30|112.38|111.98|112.37|111.97|112.4|112|112.36|111.96|13
1733263660000|2024-12-03 22:07:40|112.38|111.98|112.49|112.09|112.49|112.09|112.38|111.98|15
1733263670000|2024-12-03 22:07:50|112.5|112.1|112.46|112.06|112.57|112.17|112.4|112|21
1733263680000|2024-12-03 22:08:00|112.48|112.08|112.55|112.15|112.56|112.16|112.47|112.07|27
1733263690000|2024-12-03 22:08:10|112.54|112.14|112.5|112.1|112.55|112.15|112.46|112.06|17
1733263700000|2024-12-03 22:08:20|112.51|112.11|112.57|112.17|112.61|112.21|112.48|112.08|21
1733263710000|2024-12-03 22:08:30|112.56|112.16|112.6|112.2|112.6|112.2|112.49|112.09|26
1733263720000|2024-12-03 22:08:40|112.63|112.23|112.76|112.36|112.76|112.36|112.62|112.22|22
1733263730000|2024-12-03 22:08:50|112.74|112.34|112.7|112.3|112.77|112.37|112.7|112.3|23
1733263740000|2024-12-03 22:09:00|112.68|112.28|112.57|112.17|112.74|112.34|112.56|112.16|25
1733263750000|2024-12-03 22:09:10|112.58|112.18|112.59|112.19|112.61|112.21|112.54|112.14|17
1733263760000|2024-12-03 22:09:20|112.57|112.17|112.65|112.25|112.65|112.25|112.55|112.15|19
1733263770000|2024-12-03 22:09:30|112.64|112.24|112.69|112.29|112.7|112.3|112.61|112.21|16
1733263780000|2024-12-03 22:09:40|112.68|112.28|112.7|112.3|112.83|112.43|112.68|112.28|25
1733263790000|2024-12-03 22:09:50|112.71|112.31|112.73|112.33|112.76|112.36|112.7|112.3|22
1733263800000|2024-12-03 22:10:00|112.72|112.32|112.65|112.25|112.72|112.32|112.65|112.25|19
1733263810000|2024-12-03 22:10:10|112.64|112.24|112.58|112.18|112.66|112.26|112.56|112.16|27
1733263820000|2024-12-03 22:10:20|112.57|112.17|112.36|111.96|112.58|112.18|112.36|111.96|20
1733263830000|2024-12-03 22:10:30|112.35|111.95|112.33|111.93|112.38|111.98|112.29|111.89|24
1733263840000|2024-12-03 22:10:40|112.31|111.91|112.37|111.97|112.38|111.98|112.3|111.9|23
1733263850000|2024-12-03 22:10:50|112.36|111.96|112.44|112.04|112.45|112.05|112.35|111.95|26
1733263860000|2024-12-03 22:11:00|112.42|112.02|112.39|111.99|112.5|112.1|112.33|111.93|29
1733263870000|2024-12-03 22:11:10|112.38|111.98|112.32|111.92|112.44|112.04|112.31|111.91|27
1733263880000|2024-12-03 22:11:20|112.31|111.91|112.39|111.99|112.4|112|112.29|111.89|17
1733263890000|2024-12-03 22:11:30|112.38|111.98|112.51|112.11|112.51|112.11|112.38|111.98|22
1733263900000|2024-12-03 22:11:40|112.5|112.1|112.57|112.17|112.57|112.17|112.45|112.05|23
1733263910000|2024-12-03 22:11:50|112.58|112.18|112.8|112.4|112.81|112.41|112.58|112.18|20
1733263920000|2024-12-03 22:12:00|112.79|112.39|112.77|112.37|112.8|112.4|112.68|112.28|23
1733263930000|2024-12-03 22:12:10|112.78|112.38|112.75|112.35|112.8|112.4|112.75|112.35|15
1733263940000|2024-12-03 22:12:20|112.76|112.36|112.96|112.56|112.97|112.57|112.7|112.3|25
1733263950000|2024-12-03 22:12:30|112.95|112.55|113.11|112.71|113.17|112.77|112.95|112.55|21
1733263960000|2024-12-03 22:12:40|113.1|112.7|113.03|112.63|113.1|112.7|113.03|112.63|19
1733263970000|2024-12-03 22:12:50|113.05|112.65|113.25|112.85|113.25|112.85|113.05|112.65|22
1733263980000|2024-12-03 22:13:00|113.27|112.87|113.39|112.99|113.4|113|113.26|112.86|21
1733263990000|2024-12-03 22:13:10|113.41|113.01|113.37|112.97|113.42|113.02|113.32|112.92|21
1733264000000|2024-12-03 22:13:20|113.34|112.94|113.35|112.95|113.35|112.95|113.32|112.92|11
1733264010000|2024-12-03 22:13:30|113.34|112.94|113.32|112.92|113.38|112.98|113.31|112.91|19
1733264020000|2024-12-03 22:13:40|113.33|112.93|113.28|112.88|113.34|112.94|113.28|112.88|14
1733264030000|2024-12-03 22:13:50|113.27|112.87|113.31|112.91|113.32|112.92|113.27|112.87|14
1733264040000|2024-12-03 22:14:00|113.32|112.92|113.27|112.87|113.32|112.92|113.25|112.85|19
1733264050000|2024-12-03 22:14:10|113.26|112.86|113.25|112.85|113.29|112.89|113.25|112.85|21
1733264060000|2024-12-03 22:14:20|113.26|112.86|113.26|112.86|113.26|112.86|113.24|112.84|14
1733264070000|2024-12-03 22:14:30|113.25|112.85|113.33|112.93|113.36|112.96|113.25|112.85|16
1733264080000|2024-12-03 22:14:40|113.32|112.92|113.42|113.02|113.43|113.03|113.28|112.88|25
1733264090000|2024-12-03 22:14:50|113.4|113|113.36|112.96|113.42|113.02|113.36|112.96|11
1733264100000|2024-12-03 22:15:00|113.37|112.97|113.29|112.89|113.38|112.98|113.26|112.86|13
1733264110000|2024-12-03 22:15:10|113.3|112.9|113.38|112.98|113.41|113.01|113.26|112.86|28
1733264120000|2024-12-03 22:15:20|113.37|112.97|113.56|113.16|113.56|113.16|113.37|112.97|18
1733264130000|2024-12-03 22:15:30|113.58|113.18|113.49|113.09|113.58|113.18|113.49|113.09|15
1733264140000|2024-12-03 22:15:40|113.48|113.08|113.58|113.18|113.68|113.28|113.48|113.08|18
1733264150000|2024-12-03 22:15:50|113.56|113.16|113.46|113.06|113.59|113.19|113.46|113.06|18
1733264160000|2024-12-03 22:16:00|113.48|113.08|113.51|113.11|113.53|113.13|113.45|113.05|17
1733264170000|2024-12-03 22:16:10|113.5|113.1|113.55|113.15|113.56|113.16|113.49|113.09|16
1733264180000|2024-12-03 22:16:20|113.54|113.14|113.57|113.17|113.59|113.19|113.54|113.14|10
1733264190000|2024-12-03 22:16:30|113.58|113.18|113.69|113.29|113.71|113.31|113.58|113.18|12
1733264200000|2024-12-03 22:16:40|113.66|113.26|113.64|113.24|113.66|113.26|113.59|113.19|16
1733264210000|2024-12-03 22:16:50|113.65|113.25|113.62|113.22|113.67|113.27|113.62|113.22|18
1733264220000|2024-12-03 22:17:00|113.63|113.23|113.86|113.46|113.86|113.46|113.63|113.23|17
1733264230000|2024-12-03 22:17:10|113.87|113.47|113.88|113.48|113.91|113.51|113.85|113.45|11
1733264240000|2024-12-03 22:17:20|113.9|113.5|113.78|113.38|113.9|113.5|113.78|113.38|9
1733264250000|2024-12-03 22:17:30|113.8|113.4|113.86|113.46|113.88|113.48|113.78|113.38|16
1733264260000|2024-12-03 22:17:40|113.87|113.47|113.98|113.58|114.1|113.7|113.87|113.47|26
1733264270000|2024-12-03 22:17:50|113.99|113.59|114.04|113.64|114.04|113.64|113.96|113.56|14
1733264280000|2024-12-03 22:18:00|114.03|113.63|114.06|113.66|114.13|113.73|114.03|113.63|18
1733264290000|2024-12-03 22:18:10|114.07|113.67|113.97|113.57|114.07|113.67|113.97|113.57|14
1733264300000|2024-12-03 22:18:20|113.98|113.58|113.88|113.48|113.98|113.58|113.84|113.44|19
1733264310000|2024-12-03 22:18:30|113.89|113.49|113.89|113.49|113.95|113.55|113.87|113.47|22
1733264320000|2024-12-03 22:18:40|113.91|113.51|113.93|113.53|113.97|113.57|113.89|113.49|17
1733264330000|2024-12-03 22:18:50|113.92|113.52|113.96|113.56|113.96|113.56|113.92|113.52|10
1733264340000|2024-12-03 22:19:00|113.95|113.55|113.93|113.53|113.97|113.57|113.93|113.53|10
1733264350000|2024-12-03 22:19:10|113.92|113.52|113.86|113.46|113.92|113.52|113.83|113.43|11
1733264360000|2024-12-03 22:19:20|113.85|113.45|113.9|113.5|113.91|113.51|113.85|113.45|20
1733264370000|2024-12-03 22:19:30|113.88|113.48|113.9|113.5|113.91|113.51|113.88|113.48|10
1733264380000|2024-12-03 22:19:40|113.88|113.48|113.81|113.41|113.88|113.48|113.81|113.41|14
1733264390000|2024-12-03 22:19:50|113.8|113.4|113.81|113.41|113.84|113.44|113.79|113.39|9
1733264400000|2024-12-03 22:20:00|113.83|113.43|113.94|113.54|114.04|113.64|113.79|113.39|21
1733264410000|2024-12-03 22:20:10|113.93|113.53|113.88|113.48|113.94|113.54|113.88|113.48|13
1733264420000|2024-12-03 22:20:20|113.89|113.49|113.93|113.53|113.93|113.53|113.89|113.49|5
1733264430000|2024-12-03 22:20:30|113.92|113.52|114.03|113.63|114.04|113.64|113.92|113.52|15
1733264440000|2024-12-03 22:20:40|114.04|113.64|114.05|113.65|114.06|113.66|114.03|113.63|10
1733264450000|2024-12-03 22:20:50|114.06|113.66|114.06|113.66|114.08|113.68|114.06|113.66|4
1733264460000|2024-12-03 22:21:00|114.05|113.65|114|113.6|114.05|113.65|113.99|113.59|8
1733264470000|2024-12-03 22:21:10|113.98|113.58|113.99|113.59|114.01|113.61|113.98|113.58|7
1733264480000|2024-12-03 22:21:20|114|113.6|114.07|113.67|114.07|113.67|113.99|113.59|9
1733264490000|2024-12-03 22:21:30|114.06|113.66|114.1|113.7|114.13|113.73|114.06|113.66|12
1733264500000|2024-12-03 22:21:40|114.12|113.72|114.1|113.7|114.16|113.76|114.1|113.7|14
1733264510000|2024-12-03 22:21:50|114.11|113.71|114.02|113.62|114.12|113.72|114.02|113.62|12
1733264520000|2024-12-03 22:22:00|114.03|113.63|113.82|113.42|114.04|113.64|113.82|113.42|21
1733264530000|2024-12-03 22:22:10|113.84|113.44|113.93|113.53|113.94|113.54|113.84|113.44|9
1733264540000|2024-12-03 22:22:20|113.94|113.54|114.17|113.77|114.17|113.77|113.94|113.54|19
1733264550000|2024-12-03 22:22:30|114.16|113.76|114.09|113.69|114.18|113.78|114.09|113.69|19
1733264560000|2024-12-03 22:22:40|114.11|113.71|114.05|113.65|114.11|113.71|114.04|113.64|6
1733264570000|2024-12-03 22:22:50|114.04|113.64|114.15|113.75|114.2|113.8|114.04|113.64|3
1733264580000|2024-12-03 22:23:00|114.14|113.74|114.23|113.83|114.25|113.85|114.12|113.72|23
1733264590000|2024-12-03 22:23:10|114.21|113.81|114.26|113.86|114.31|113.91|114.11|113.71|28
1733264600000|2024-12-03 22:23:20|114.23|113.83|114.09|113.69|114.26|113.86|114.06|113.66|19
1733264610000|2024-12-03 22:23:30|114.11|113.71|114.14|113.74|114.18|113.78|114.11|113.71|14
1733264620000|2024-12-03 22:23:40|114.13|113.73|114.14|113.74|114.14|113.74|114.1|113.7|14
1733264630000|2024-12-03 22:23:50|114.13|113.73|114.03|113.63|114.15|113.75|114.03|113.63|19
1733264640000|2024-12-03 22:24:00|114.04|113.64|113.8|113.4|114.04|113.64|113.8|113.4|16
1733264650000|2024-12-03 22:24:10|113.81|113.41|114.02|113.62|114.03|113.63|113.81|113.41|15
1733264660000|2024-12-03 22:24:20|114.03|113.63|114.01|113.61|114.03|113.63|113.94|113.54|15
1733264670000|2024-12-03 22:24:30|114.02|113.62|114.02|113.62|114.02|113.62|114.02|113.62|1
1733264680000|2024-12-03 22:24:40|114.03|113.63|114.12|113.72|114.14|113.74|114.03|113.63|9
1733264690000|2024-12-03 22:24:50|114.13|113.73|114.13|113.73|114.14|113.74|114.12|113.72|7
1733264700000|2024-12-03 22:25:00|114.12|113.72|114.09|113.69|114.13|113.73|114.09|113.69|9
1733264710000|2024-12-03 22:25:10|114.1|113.7|114.03|113.63|114.1|113.7|114.03|113.63|8
1733264720000|2024-12-03 22:25:20|113.99|113.59|113.91|113.51|113.99|113.59|113.83|113.43|15
1733264730000|2024-12-03 22:25:30|113.9|113.5|113.9|113.5|113.9|113.5|113.9|113.5|1
1733264740000|2024-12-03 22:25:40|113.91|113.51|114.13|113.73|114.13|113.73|113.91|113.51|11
1733264750000|2024-12-03 22:25:50|114.14|113.74|114.14|113.74|114.15|113.75|114.12|113.72|5
1733264760000|2024-12-03 22:26:00|114.13|113.73|114.12|113.72|114.13|113.73|114.1|113.7|6
1733264770000|2024-12-03 22:26:10|114.1|113.7|114.03|113.63|114.1|113.7|114|113.6|8
1733264780000|2024-12-03 22:26:20|114.04|113.64|114.03|113.63|114.04|113.64|113.98|113.58|9
1733264790000|2024-12-03 22:26:30|114.02|113.62|113.96|113.56|114.02|113.62|113.96|113.56|10
1733264800000|2024-12-03 22:26:40|113.97|113.57|113.98|113.58|114|113.6|113.95|113.55|16
1733264810000|2024-12-03 22:26:50|114|113.6|113.96|113.56|114|113.6|113.96|113.56|5
1733264820000|2024-12-03 22:27:00|113.97|113.57|113.97|113.57|114|113.6|113.96|113.56|14
1733264830000|2024-12-03 22:27:10|113.96|113.56|113.99|113.59|114.01|113.61|113.96|113.56|8
1733264840000|2024-12-03 22:27:20|114|113.6|114.13|113.73|114.13|113.73|113.99|113.59|13
1733264850000|2024-12-03 22:27:30|114.17|113.77|114.14|113.74|114.19|113.79|114.12|113.72|20
1733264860000|2024-12-03 22:27:40|114.13|113.73|114.07|113.67|114.13|113.73|114.06|113.66|16
1733264870000|2024-12-03 22:27:50|114.08|113.68|114.06|113.66|114.11|113.71|114.06|113.66|10
1733264880000|2024-12-03 22:28:00|114.07|113.67|114.01|113.61|114.09|113.69|114.01|113.61|20
1733264890000|2024-12-03 22:28:10|114.04|113.64|114.06|113.66|114.07|113.67|114.03|113.63|17
1733264900000|2024-12-03 22:28:20|114.07|113.67|114.06|113.66|114.07|113.67|114.04|113.64|10
1733264910000|2024-12-03 22:28:30|114.12|113.72|114.15|113.75|114.15|113.75|114.11|113.71|4
1733264920000|2024-12-03 22:28:40|114.14|113.74|114.11|113.71|114.14|113.74|114.1|113.7|6
1733264930000|2024-12-03 22:28:50|114.1|113.7|114.14|113.74|114.14|113.74|114.1|113.7|14
1733264940000|2024-12-03 22:29:00|114.13|113.73|114.15|113.75|114.21|113.81|114.1|113.7|14
1733264950000|2024-12-03 22:29:10|114.14|113.74|114.22|113.82|114.22|113.82|114.11|113.71|20
1733264960000|2024-12-03 22:29:20|114.21|113.81|114.31|113.91|114.31|113.91|114.21|113.81|4
1733264970000|2024-12-03 22:29:30|114.32|113.92|114.3|113.9|114.33|113.93|114.3|113.9|6
1733264980000|2024-12-03 22:29:40|114.29|113.89|114.3|113.9|114.31|113.91|114.29|113.89|4
1733264990000|2024-12-03 22:29:50|114.31|113.91|114.33|113.93|114.33|113.93|114.31|113.91|7
1733265000000|2024-12-03 22:30:00|114.36|113.96|114.34|113.94|114.36|113.96|114.33|113.93|10
1733265010000|2024-12-03 22:30:10|114.35|113.95|114.37|113.97|114.39|113.99|114.35|113.95|14
1733265020000|2024-12-03 22:30:20|114.4|114|114.41|114.01|114.42|114.02|114.38|113.98|16
1733265030000|2024-12-03 22:30:30|114.4|114|114.41|114.01|114.41|114.01|114.35|113.95|19
1733265040000|2024-12-03 22:30:40|114.44|114.04|114.48|114.08|114.49|114.09|114.44|114.04|15
1733265050000|2024-12-03 22:30:50|114.49|114.09|114.61|114.21|114.63|114.23|114.49|114.09|17
1733265060000|2024-12-03 22:31:00|114.62|114.22|114.61|114.21|114.62|114.22|114.6|114.2|11
1733265070000|2024-12-03 22:31:10|114.65|114.25|114.55|114.15|114.67|114.27|114.55|114.15|16
1733265080000|2024-12-03 22:31:20|114.54|114.14|114.44|114.04|114.54|114.14|114.44|114.04|13
1733265090000|2024-12-03 22:31:30|114.46|114.06|114.37|113.97|114.47|114.07|114.37|113.97|20
1733265100000|2024-12-03 22:31:40|114.36|113.96|114.34|113.94|114.39|113.99|114.33|113.93|15
1733265110000|2024-12-03 22:31:50|114.33|113.93|114.34|113.94|114.35|113.95|114.32|113.92|19
1733265120000|2024-12-03 22:32:00|114.37|113.97|114.42|114.02|114.42|114.02|114.37|113.97|9
1733265130000|2024-12-03 22:32:10|114.43|114.03|114.37|113.97|114.43|114.03|114.36|113.96|21
1733265140000|2024-12-03 22:32:20|114.44|114.04|114.43|114.03|114.49|114.09|114.42|114.02|24
1733265150000|2024-12-03 22:32:30|114.42|114.02|114.47|114.07|114.47|114.07|114.42|114.02|11
1733265160000|2024-12-03 22:32:40|114.46|114.06|114.38|113.98|114.48|114.08|114.37|113.97|12
1733265170000|2024-12-03 22:32:50|114.37|113.97|114.39|113.99|114.44|114.04|114.36|113.96|14
1733265180000|2024-12-03 22:33:00|114.36|113.96|114.59|114.19|114.59|114.19|114.36|113.96|16
1733265190000|2024-12-03 22:33:10|114.6|114.2|114.9|114.5|114.98|114.58|114.6|114.2|26
1733265200000|2024-12-03 22:33:20|114.87|114.47|114.89|114.49|114.92|114.52|114.86|114.46|14
1733265210000|2024-12-03 22:33:30|114.9|114.5|115.13|114.73|115.18|114.78|114.9|114.5|25
1733265220000|2024-12-03 22:33:40|115.14|114.74|115.41|115.01|115.41|115.01|115.14|114.74|19
1733265230000|2024-12-03 22:33:50|115.42|115.02|115.49|115.09|115.58|115.18|115.4|115|27
1733265240000|2024-12-03 22:34:00|115.5|115.1|115.48|115.08|115.52|115.12|115.48|115.08|12
1733265250000|2024-12-03 22:34:10|115.49|115.09|115.55|115.15|115.57|115.17|115.48|115.08|28
1733265260000|2024-12-03 22:34:20|115.58|115.18|115.62|115.22|115.64|115.24|115.57|115.17|19
1733265270000|2024-12-03 22:34:30|115.63|115.23|115.59|115.19|115.67|115.27|115.59|115.19|18
1733265280000|2024-12-03 22:34:40|115.57|115.17|115.26|114.86|115.58|115.18|115.26|114.86|27
1733265290000|2024-12-03 22:34:50|115.25|114.85|115.02|114.62|115.26|114.86|115.01|114.61|24
1733265300000|2024-12-03 22:35:00|115.06|114.66|115.22|114.82|115.23|114.83|115.06|114.66|29
1733265310000|2024-12-03 22:35:10|115.24|114.84|115.36|114.96|115.39|114.99|115.24|114.84|18
1733265320000|2024-12-03 22:35:20|115.35|114.95|115.47|115.07|115.48|115.08|115.35|114.95|12
1733265330000|2024-12-03 22:35:30|115.51|115.11|115.79|115.39|115.8|115.4|115.51|115.11|19
1733265340000|2024-12-03 22:35:40|115.8|115.4|115.81|115.41|115.83|115.43|115.77|115.37|20
1733265350000|2024-12-03 22:35:50|115.83|115.43|115.88|115.48|115.88|115.48|115.81|115.41|17
1733265360000|2024-12-03 22:36:00|115.89|115.49|116|115.6|116|115.6|115.88|115.48|22
1733265370000|2024-12-03 22:36:10|115.99|115.59|116.2|115.8|116.23|115.83|115.99|115.59|22
1733265380000|2024-12-03 22:36:20|116.19|115.79|115.89|115.49|116.2|115.8|115.88|115.48|23
1733265390000|2024-12-03 22:36:30|115.87|115.47|115.9|115.5|115.92|115.52|115.87|115.47|13
1733265400000|2024-12-03 22:36:40|115.89|115.49|115.92|115.52|115.95|115.55|115.87|115.47|11
1733265410000|2024-12-03 22:36:50|115.9|115.5|115.94|115.54|115.95|115.55|115.84|115.44|15
1733265420000|2024-12-03 22:37:00|115.93|115.53|115.94|115.54|115.94|115.54|115.83|115.43|16
1733265430000|2024-12-03 22:37:10|115.92|115.52|116.05|115.65|116.05|115.65|115.92|115.52|15
1733265440000|2024-12-03 22:37:20|116.06|115.66|116.12|115.72|116.14|115.74|116.04|115.64|16
1733265450000|2024-12-03 22:37:30|116.14|115.74|116.14|115.74|116.17|115.77|116.11|115.71|21
1733265460000|2024-12-03 22:37:40|116.15|115.75|116.26|115.86|116.26|115.86|116.14|115.74|16
1733265470000|2024-12-03 22:37:50|116.25|115.85|116.51|116.11|116.53|116.13|116.23|115.83|25
1733265480000|2024-12-03 22:38:00|116.5|116.1|116.54|116.14|116.55|116.15|116.5|116.1|15
1733265490000|2024-12-03 22:38:10|116.55|116.15|116.72|116.32|116.73|116.33|116.55|116.15|19
1733265500000|2024-12-03 22:38:20|116.71|116.31|116.61|116.21|116.73|116.33|116.61|116.21|15
1733265510000|2024-12-03 22:38:30|116.6|116.2|116.48|116.08|116.64|116.24|116.42|116.02|25
1733265520000|2024-12-03 22:38:40|116.46|116.06|116.29|115.89|116.46|116.06|116.29|115.89|27
1733265530000|2024-12-03 22:38:50|116.3|115.9|116.56|116.16|116.57|116.17|116.29|115.89|24
1733265540000|2024-12-03 22:39:00|116.58|116.18|116.68|116.28|116.7|116.3|116.46|116.06|27
1733265550000|2024-12-03 22:39:10|116.69|116.29|116.68|116.28|116.71|116.31|116.66|116.26|18
1733265560000|2024-12-03 22:39:20|116.67|116.27|116.67|116.27|116.68|116.28|116.66|116.26|15
1733265570000|2024-12-03 22:39:30|116.65|116.25|116.43|116.03|116.65|116.25|116.4|116|19
1733265580000|2024-12-03 22:39:40|116.44|116.04|116.76|116.36|116.76|116.36|116.44|116.04|22
1733265590000|2024-12-03 22:39:50|116.77|116.37|116.8|116.4|116.83|116.43|116.77|116.37|19
1733265600000|2024-12-03 22:40:00|116.81|116.41|116.94|116.54|116.97|116.57|116.65|116.25|27
1733265610000|2024-12-03 22:40:10|116.93|116.53|117.19|116.79|117.19|116.79|116.91|116.51|24
1733265620000|2024-12-03 22:40:20|117.2|116.8|117.13|116.73|117.2|116.8|117.09|116.69|24
1733265630000|2024-12-03 22:40:30|117.12|116.72|117.13|116.73|117.14|116.74|117.1|116.7|16
1733265640000|2024-12-03 22:40:40|117.14|116.74|117.11|116.71|117.16|116.76|117.1|116.7|20
1733265650000|2024-12-03 22:40:50|117.08|116.68|116.79|116.39|117.08|116.68|116.79|116.39|23
1733265660000|2024-12-03 22:41:00|116.77|116.37|116.98|116.58|116.98|116.58|116.71|116.31|20
1733265670000|2024-12-03 22:41:10|116.99|116.59|117.07|116.67|117.07|116.67|116.98|116.58|13
1733265680000|2024-12-03 22:41:20|117.06|116.66|117.05|116.65|117.07|116.67|117.02|116.62|15
1733265690000|2024-12-03 22:41:30|117.04|116.64|117.06|116.66|117.06|116.66|117.03|116.63|9
1733265700000|2024-12-03 22:41:40|117.07|116.67|117.1|116.7|117.1|116.7|117.07|116.67|6
1733265710000|2024-12-03 22:41:50|117.11|116.71|117.23|116.83|117.24|116.84|117.09|116.69|17
1733265720000|2024-12-03 22:42:00|117.24|116.84|117.24|116.84|117.24|116.84|117.2|116.8|15
1733265730000|2024-12-03 22:42:10|117.2|116.8|117.21|116.81|117.21|116.81|117.18|116.78|7
1733265740000|2024-12-03 22:42:20|117.22|116.82|117.13|116.73|117.22|116.82|117.13|116.73|7
1733265750000|2024-12-03 22:42:30|117.14|116.74|117.3|116.9|117.3|116.9|117.14|116.74|11
1733265760000|2024-12-03 22:42:40|117.31|116.91|117.46|117.06|117.49|117.09|117.31|116.91|17
1733265770000|2024-12-03 22:42:50|117.5|117.1|117.68|117.28|117.71|117.31|117.48|117.08|20
1733265780000|2024-12-03 22:43:00|117.67|117.27|117.51|117.11|117.68|117.28|117.49|117.09|22
1733265790000|2024-12-03 22:43:10|117.5|117.1|117.57|117.17|117.6|117.2|117.49|117.09|19
1733265800000|2024-12-03 22:43:20|117.58|117.18|117.74|117.34|117.74|117.34|117.58|117.18|20
1733265810000|2024-12-03 22:43:30|117.75|117.35|117.77|117.37|117.78|117.38|117.75|117.35|8
1733265820000|2024-12-03 22:43:40|117.76|117.36|117.79|117.39|117.8|117.4|117.76|117.36|15
1733265830000|2024-12-03 22:43:50|117.8|117.4|117.91|117.51|117.93|117.53|117.8|117.4|13
1733265840000|2024-12-03 22:44:00|117.88|117.48|117.75|117.35|117.9|117.5|117.75|117.35|24
1733265850000|2024-12-03 22:44:10|117.76|117.36|117.75|117.35|117.85|117.45|117.72|117.32|16
1733265860000|2024-12-03 22:44:20|117.76|117.36|117.81|117.41|117.81|117.41|117.76|117.36|12
1733265870000|2024-12-03 22:44:30|117.76|117.36|117.62|117.22|117.78|117.38|117.62|117.22|11
1733265880000|2024-12-03 22:44:40|117.6|117.2|117.5|117.1|117.6|117.2|117.5|117.1|11
1733265890000|2024-12-03 22:44:50|117.53|117.13|117.64|117.24|117.66|117.26|117.45|117.05|17
1733265900000|2024-12-03 22:45:00|117.67|117.27|118.26|117.86|118.31|117.91|117.63|117.23|27
1733265910000|2024-12-03 22:45:10|118.25|117.85|118.69|118.29|118.69|118.29|118.15|117.75|35
1733265920000|2024-12-03 22:45:20|118.68|118.28|118.77|118.37|118.77|118.37|118.68|118.28|19
1733265930000|2024-12-03 22:45:30|118.78|118.38|118.82|118.42|118.86|118.46|118.72|118.32|22
1733265940000|2024-12-03 22:45:40|118.83|118.43|118.45|118.05|118.84|118.44|118.45|118.05|28
1733265950000|2024-12-03 22:45:50|118.44|118.04|118.49|118.09|118.58|118.18|118.44|118.04|23
1733265960000|2024-12-03 22:46:00|118.5|118.1|118.54|118.14|118.69|118.29|118.48|118.08|24
1733265970000|2024-12-03 22:46:10|118.55|118.15|118.59|118.19|118.62|118.22|118.55|118.15|19
1733265980000|2024-12-03 22:46:20|118.6|118.2|118.48|118.08|118.6|118.2|118.48|118.08|22
1733265990000|2024-12-03 22:46:30|118.49|118.09|118.37|117.97|118.49|118.09|118.35|117.95|14
1733266000000|2024-12-03 22:46:40|118.34|117.94|117.99|117.59|118.34|117.94|117.77|117.37|29
1733266010000|2024-12-03 22:46:50|118|117.6|118.41|118.01|118.45|118.05|118|117.6|25
1733266020000|2024-12-03 22:47:00|118.38|117.98|118.32|117.92|118.38|117.98|118.32|117.92|21
1733266030000|2024-12-03 22:47:10|118.34|117.94|118.25|117.85|118.36|117.96|118.25|117.85|17
1733266040000|2024-12-03 22:47:20|118.26|117.86|118.26|117.86|118.27|117.87|118.23|117.83|16
1733266050000|2024-12-03 22:47:30|118.25|117.85|118.41|118.01|118.41|118.01|118.25|117.85|17
1733266060000|2024-12-03 22:47:40|118.42|118.02|118.53|118.13|118.53|118.13|118.4|118|16
1733266070000|2024-12-03 22:47:50|118.54|118.14|118.67|118.27|118.67|118.27|118.54|118.14|17
1733266080000|2024-12-03 22:48:00|118.68|118.28|118.79|118.39|118.82|118.42|118.68|118.28|23
1733266090000|2024-12-03 22:48:10|118.8|118.4|118.8|118.4|118.81|118.41|118.69|118.29|19
1733266100000|2024-12-03 22:48:20|118.81|118.41|118.81|118.41|118.85|118.45|118.77|118.37|20
1733266110000|2024-12-03 22:48:30|118.82|118.42|118.8|118.4|118.83|118.43|118.79|118.39|16
1733266120000|2024-12-03 22:48:40|118.81|118.41|118.79|118.39|118.81|118.41|118.78|118.38|8
1733266130000|2024-12-03 22:48:50|118.77|118.37|118.73|118.33|118.8|118.4|118.72|118.32|17
1733266140000|2024-12-03 22:49:00|118.74|118.34|118.84|118.44|118.87|118.47|118.74|118.34|13
1733266150000|2024-12-03 22:49:10|118.85|118.45|118.85|118.45|118.87|118.47|118.83|118.43|18
1733266160000|2024-12-03 22:49:20|118.87|118.47|118.87|118.47|118.87|118.47|118.82|118.42|11
1733266170000|2024-12-03 22:49:30|118.84|118.44|118.86|118.46|118.87|118.47|118.84|118.44|5
1733266180000|2024-12-03 22:49:40|118.85|118.45|118.81|118.41|118.86|118.46|118.79|118.39|16
1733266190000|2024-12-03 22:49:50|118.79|118.39|118.78|118.38|118.79|118.39|118.73|118.33|11
1733266200000|2024-12-03 22:50:00|118.77|118.37|118.79|118.39|118.79|118.39|118.77|118.37|12
1733266210000|2024-12-03 22:50:10|118.81|118.41|118.84|118.44|119|118.6|118.79|118.39|22
1733266220000|2024-12-03 22:50:20|118.83|118.43|118.9|118.5|118.9|118.5|118.76|118.36|22
1733266230000|2024-12-03 22:50:30|118.91|118.51|118.89|118.49|118.93|118.53|118.89|118.49|24
1733266240000|2024-12-03 22:50:40|118.9|118.5|118.93|118.53|118.94|118.54|118.87|118.47|13
1733266250000|2024-12-03 22:50:50|118.94|118.54|118.96|118.56|118.96|118.56|118.93|118.53|11
1733266260000|2024-12-03 22:51:00|118.95|118.55|119.13|118.73|119.13|118.73|118.95|118.55|14
1733266270000|2024-12-03 22:51:10|119.12|118.72|119.19|118.79|119.33|118.93|119.12|118.72|25
1733266280000|2024-12-03 22:51:20|119.18|118.78|119.32|118.92|119.32|118.92|119.18|118.78|18
1733266290000|2024-12-03 22:51:30|119.37|118.97|119.21|118.81|119.37|118.97|119.2|118.8|23
1733266300000|2024-12-03 22:51:40|119.22|118.82|119.19|118.79|119.22|118.82|119.13|118.73|18
1733266310000|2024-12-03 22:51:50|119.18|118.78|119.22|118.82|119.22|118.82|119.18|118.78|19
1733266320000|2024-12-03 22:52:00|119.2|118.8|119.23|118.83|119.25|118.85|119.2|118.8|12
1733266330000|2024-12-03 22:52:10|119.22|118.82|119.25|118.85|119.3|118.9|119.22|118.82|16
1733266340000|2024-12-03 22:52:20|119.24|118.84|119.19|118.79|119.24|118.84|119.18|118.78|17
1733266350000|2024-12-03 22:52:30|119.21|118.81|118.95|118.55|119.21|118.81|118.95|118.55|19
1733266360000|2024-12-03 22:52:40|118.96|118.56|118.93|118.53|119.02|118.62|118.93|118.53|23
1733266370000|2024-12-03 22:52:50|118.94|118.54|118.69|118.29|118.95|118.55|118.67|118.27|21
1733266380000|2024-12-03 22:53:00|118.68|118.28|118.66|118.26|118.7|118.3|118.64|118.24|14
1733266390000|2024-12-03 22:53:10|118.67|118.27|118.68|118.28|118.7|118.3|118.65|118.25|15
1733266400000|2024-12-03 22:53:20|118.67|118.27|118.63|118.23|118.68|118.28|118.63|118.23|9
1733266410000|2024-12-03 22:53:30|118.64|118.24|118.59|118.19|118.64|118.24|118.56|118.16|17
1733266420000|2024-12-03 22:53:40|118.58|118.18|118.56|118.16|118.58|118.18|118.55|118.15|9
1733266430000|2024-12-03 22:53:50|118.55|118.15|118.42|118.02|118.56|118.16|118.42|118.02|24
1733266440000|2024-12-03 22:54:00|118.41|118.01|118.42|118.02|118.46|118.06|118.37|117.97|23
1733266450000|2024-12-03 22:54:10|118.43|118.03|118.56|118.16|118.56|118.16|118.42|118.02|12
1733266460000|2024-12-03 22:54:20|118.55|118.15|118.47|118.07|118.56|118.16|118.47|118.07|14
1733266470000|2024-12-03 22:54:30|118.48|118.08|118.49|118.09|118.5|118.1|118.47|118.07|12
1733266480000|2024-12-03 22:54:40|118.5|118.1|118.39|117.99|118.5|118.1|118.37|117.97|23
1733266490000|2024-12-03 22:54:50|118.4|118|118.57|118.17|118.57|118.17|118.39|117.99|18
1733266500000|2024-12-03 22:55:00|118.51|118.11|118.95|118.55|118.95|118.55|118.51|118.11|18
1733266510000|2024-12-03 22:55:10|118.96|118.56|118.67|118.27|118.97|118.57|118.66|118.26|15
1733266520000|2024-12-03 22:55:20|118.68|118.28|118.68|118.28|118.68|118.28|118.63|118.23|15
1733266530000|2024-12-03 22:55:30|118.69|118.29|118.67|118.27|118.69|118.29|118.66|118.26|13
1733266540000|2024-12-03 22:55:40|118.69|118.29|118.78|118.38|118.79|118.39|118.69|118.29|9
1733266550000|2024-12-03 22:55:50|118.76|118.36|118.77|118.37|118.81|118.41|118.73|118.33|21
1733266560000|2024-12-03 22:56:00|118.78|118.38|118.88|118.48|118.89|118.49|118.72|118.32|24
1733266570000|2024-12-03 22:56:10|118.91|118.51|118.78|118.38|118.91|118.51|118.77|118.37|18
1733266580000|2024-12-03 22:56:20|118.8|118.4|118.69|118.29|118.82|118.42|118.69|118.29|19
1733266590000|2024-12-03 22:56:30|118.67|118.27|118.71|118.31|118.74|118.34|118.67|118.27|16
1733266600000|2024-12-03 22:56:40|118.72|118.32|118.78|118.38|118.83|118.43|118.69|118.29|23
1733266610000|2024-12-03 22:56:50|118.77|118.37|118.7|118.3|118.79|118.39|118.69|118.29|15
1733266620000|2024-12-03 22:57:00|118.71|118.31|118.56|118.16|118.72|118.32|118.49|118.09|19
1733266630000|2024-12-03 22:57:10|118.55|118.15|118.41|118.01|118.57|118.17|118.4|118|17
1733266640000|2024-12-03 22:57:20|118.44|118.04|118.41|118.01|118.45|118.05|118.39|117.99|21
1733266650000|2024-12-03 22:57:30|118.42|118.02|118.48|118.08|118.5|118.1|118.41|118.01|25
1733266660000|2024-12-03 22:57:40|118.49|118.09|118.48|118.08|118.49|118.09|118.43|118.03|16
1733266670000|2024-12-03 22:57:50|118.47|118.07|118.63|118.23|118.63|118.23|118.47|118.07|20
1733266680000|2024-12-03 22:58:00|118.66|118.26|118.68|118.28|118.7|118.3|118.66|118.26|8
1733266690000|2024-12-03 22:58:10|118.67|118.27|118.7|118.3|118.71|118.31|118.67|118.27|15
1733266700000|2024-12-03 22:58:20|118.71|118.31|118.91|118.51|118.91|118.51|118.7|118.3|15
1733266710000|2024-12-03 22:58:30|118.92|118.52|118.91|118.51|118.92|118.52|118.9|118.5|7
1733266720000|2024-12-03 22:58:40|118.92|118.52|119.01|118.61|119.02|118.62|118.92|118.52|16
1733266730000|2024-12-03 22:58:50|119.04|118.64|119.08|118.68|119.09|118.69|119.03|118.63|12
1733266740000|2024-12-03 22:59:00|119.05|118.65|119.44|119.04|119.44|119.04|119.05|118.65|16
1733266750000|2024-12-03 22:59:10|119.42|119.02|119.6|119.2|119.6|119.2|119.42|119.02|8
1733266760000|2024-12-03 22:59:20|119.61|119.21|119.45|119.05|119.62|119.22|119.45|119.05|14
1733266770000|2024-12-03 22:59:30|119.46|119.06|119.42|119.02|119.46|119.06|119.34|118.94|23
1733266780000|2024-12-03 22:59:40|119.49|119.09|119.36|118.96|119.51|119.11|119.36|118.96|19
1733266790000|2024-12-03 22:59:50|119.37|118.97|119.63|119.23|119.63|119.23|119.35|118.95|19
1733266800000|2024-12-03 23:00:00|119.62|119.22|119.58|119.18|119.68|119.28|119.55|119.15|24
1733266810000|2024-12-03 23:00:10|119.54|119.14|119.38|118.98|119.54|119.14|119.37|118.97|18
1733266820000|2024-12-03 23:00:20|119.39|118.99|119.45|119.05|119.53|119.13|119.39|118.99|22
1733266830000|2024-12-03 23:00:30|119.43|119.03|119.41|119.01|119.43|119.03|119.33|118.93|14
1733266840000|2024-12-03 23:00:40|119.42|119.02|119.48|119.08|119.49|119.09|119.42|119.02|12
1733266850000|2024-12-03 23:00:50|119.46|119.06|119.43|119.03|119.49|119.09|119.37|118.97|25
1733266860000|2024-12-03 23:01:00|119.42|119.02|119.36|118.96|119.42|119.02|119.35|118.95|11
1733266870000|2024-12-03 23:01:10|119.38|118.98|119.14|118.74|119.38|118.98|119.14|118.74|5
1733266880000|2024-12-03 23:01:20|119.13|118.73|118.95|118.55|119.13|118.73|118.95|118.55|12
1733266890000|2024-12-03 23:01:30|118.96|118.56|119|118.6|119.03|118.63|118.96|118.56|9
1733266900000|2024-12-03 23:01:40|119.01|118.61|118.83|118.43|119.01|118.61|118.83|118.43|9
1733266910000|2024-12-03 23:01:50|118.82|118.42|118.77|118.37|118.82|118.42|118.75|118.35|11
1733266920000|2024-12-03 23:02:00|118.79|118.39|118.78|118.38|118.82|118.42|118.78|118.38|6
1733266930000|2024-12-03 23:02:10|118.79|118.39|118.82|118.42|118.82|118.42|118.78|118.38|3
1733266940000|2024-12-03 23:02:20|118.81|118.41|118.79|118.39|118.82|118.42|118.79|118.39|5
1733266950000|2024-12-03 23:02:30|118.78|118.38|118.79|118.39|118.82|118.42|118.77|118.37|8
1733266960000|2024-12-03 23:02:40|118.78|118.38|118.66|118.26|118.78|118.38|118.66|118.26|11
1733266970000|2024-12-03 23:02:50|118.65|118.25|118.77|118.37|118.77|118.37|118.54|118.14|16
1733266980000|2024-12-03 23:03:00|118.79|118.39|119.08|118.68|119.11|118.71|118.79|118.39|20
1733266990000|2024-12-03 23:03:10|119.07|118.67|118.95|118.55|119.07|118.67|118.94|118.54|15
1733267000000|2024-12-03 23:03:20|118.96|118.56|118.74|118.34|118.99|118.59|118.74|118.34|11
1733267010000|2024-12-03 23:03:30|118.76|118.36|118.84|118.44|118.88|118.48|118.68|118.28|17
1733267020000|2024-12-03 23:03:40|118.83|118.43|119.03|118.63|119.03|118.63|118.81|118.41|11
1733267030000|2024-12-03 23:03:50|119.02|118.62|119.01|118.61|119.02|118.62|119|118.6|4
1733267040000|2024-12-03 23:04:00|118.97|118.57|118.95|118.55|119.03|118.63|118.95|118.55|15
1733267050000|2024-12-03 23:04:10|118.97|118.57|118.85|118.45|119.01|118.61|118.84|118.44|14
1733267060000|2024-12-03 23:04:20|118.83|118.43|118.83|118.43|118.84|118.44|118.8|118.4|10
1733267070000|2024-12-03 23:04:30|118.8|118.4|118.72|118.32|118.8|118.4|118.72|118.32|9
1733267080000|2024-12-03 23:04:40|118.73|118.33|118.77|118.37|118.78|118.38|118.7|118.3|13
1733267090000|2024-12-03 23:04:50|118.79|118.39|118.79|118.39|118.8|118.4|118.74|118.34|11
1733267100000|2024-12-03 23:05:00|118.77|118.37|118.93|118.53|119.01|118.61|118.59|118.19|24
1733267110000|2024-12-03 23:05:10|118.94|118.54|118.82|118.42|118.94|118.54|118.82|118.42|16
1733267120000|2024-12-03 23:05:20|118.84|118.44|118.86|118.46|118.88|118.48|118.84|118.44|5
1733267130000|2024-12-03 23:05:30|118.87|118.47|118.94|118.54|118.98|118.58|118.85|118.45|13
1733267140000|2024-12-03 23:05:40|118.99|118.59|119.32|118.92|119.35|118.95|118.99|118.59|25
1733267150000|2024-12-03 23:05:50|119.31|118.91|119.16|118.76|119.31|118.91|119.16|118.76|12
1733267160000|2024-12-03 23:06:00|119.11|118.71|119.39|118.99|119.47|119.07|119.11|118.71|16
1733267170000|2024-12-03 23:06:10|119.41|119.01|119.54|119.14|119.55|119.15|119.41|119.01|16
1733267180000|2024-12-03 23:06:20|119.58|119.18|119.78|119.38|119.78|119.38|119.58|119.18|22
1733267190000|2024-12-03 23:06:30|119.77|119.37|119.56|119.16|119.77|119.37|119.56|119.16|8
1733267200000|2024-12-03 23:06:40|119.55|119.15|119.59|119.19|119.62|119.22|119.55|119.15|17
1733267210000|2024-12-03 23:06:50|119.58|119.18|119.24|118.84|119.62|119.22|119.24|118.84|20
1733267220000|2024-12-03 23:07:00|119.22|118.82|119.26|118.86|119.26|118.86|119.11|118.71|25
1733267230000|2024-12-03 23:07:10|119.25|118.85|119.47|119.07|119.47|119.07|119.25|118.85|22
1733267240000|2024-12-03 23:07:20|119.56|119.16|119.59|119.19|119.61|119.21|119.52|119.12|18
1733267250000|2024-12-03 23:07:30|119.61|119.21|119.43|119.03|119.65|119.25|119.39|118.99|23
1733267260000|2024-12-03 23:07:40|119.45|119.05|119.49|119.09|119.54|119.14|119.43|119.03|16
1733267270000|2024-12-03 23:07:50|119.47|119.07|119.42|119.02|119.47|119.07|119.38|118.98|8
1733267280000|2024-12-03 23:08:00|119.41|119.01|119.48|119.08|119.48|119.08|119.41|119.01|17
1733267290000|2024-12-03 23:08:10|119.47|119.07|119.8|119.4|119.8|119.4|119.42|119.02|19
1733267300000|2024-12-03 23:08:20|119.81|119.41|119.87|119.47|119.9|119.5|119.81|119.41|17
1733267310000|2024-12-03 23:08:30|119.84|119.44|120.07|119.67|120.07|119.67|119.82|119.42|19
1733267320000|2024-12-03 23:08:40|120.12|119.72|120.03|119.63|120.16|119.76|120.03|119.63|20
1733267330000|2024-12-03 23:08:50|120.04|119.64|120.11|119.71|120.12|119.72|120.04|119.64|7
1733267340000|2024-12-03 23:09:00|120.13|119.73|120.32|119.92|120.55|120.15|120.13|119.73|23
1733267350000|2024-12-03 23:09:10|120.34|119.94|120.59|120.19|120.61|120.21|120.34|119.94|20
1733267360000|2024-12-03 23:09:20|120.6|120.2|121.03|120.63|121.05|120.65|120.59|120.19|24
1733267370000|2024-12-03 23:09:30|121.08|120.68|121.24|120.84|121.24|120.84|121.05|120.65|24
1733267380000|2024-12-03 23:09:40|121.26|120.86|121.36|120.96|121.36|120.96|121.08|120.68|23
1733267390000|2024-12-03 23:09:50|121.37|120.97|121.6|121.2|121.6|121.2|121.31|120.91|21
1733267400000|2024-12-03 23:10:00|121.64|121.24|121.72|121.32|121.76|121.36|121.64|121.24|26
1733267410000|2024-12-03 23:10:10|121.73|121.33|121.87|121.47|121.87|121.47|121.71|121.31|21
1733267420000|2024-12-03 23:10:20|121.88|121.48|121.93|121.53|121.94|121.54|121.82|121.42|22
1733267430000|2024-12-03 23:10:30|122.02|121.62|122.24|121.84|122.24|121.84|122.02|121.62|21
1733267440000|2024-12-03 23:10:40|122.28|121.88|122.59|122.19|122.62|122.22|122.28|121.88|23
1733267450000|2024-12-03 23:10:50|122.61|122.21|122.52|122.12|122.85|122.45|122.51|122.11|32
1733267460000|2024-12-03 23:11:00|122.51|122.11|122.2|121.8|122.52|122.12|122.09|121.69|21
1733267470000|2024-12-03 23:11:10|122.13|121.73|122.22|121.82|122.22|121.82|122.02|121.62|22
1733267480000|2024-12-03 23:11:20|122.23|121.83|122.2|121.8|122.23|121.83|122.2|121.8|4
1733267490000|2024-12-03 23:11:30|122.19|121.79|122.47|122.07|122.53|122.13|122.19|121.79|27
1733267500000|2024-12-03 23:11:40|122.46|122.06|122.36|121.96|122.46|122.06|122.3|121.9|25
1733267510000|2024-12-03 23:11:50|122.33|121.93|121.77|121.37|122.36|121.96|121.77|121.37|22
1733267520000|2024-12-03 23:12:00|121.7|121.3|122.09|121.69|122.11|121.71|121.52|121.12|30
1733267530000|2024-12-03 23:12:10|122.08|121.68|122.09|121.69|122.11|121.71|121.91|121.51|22
1733267540000|2024-12-03 23:12:20|122.1|121.7|122.18|121.78|122.2|121.8|122.04|121.64|16
1733267550000|2024-12-03 23:12:30|122.11|121.71|121.92|121.52|122.11|121.71|121.85|121.45|24
1733267560000|2024-12-03 23:12:40|121.93|121.53|121.75|121.35|121.97|121.57|121.67|121.27|21
1733267570000|2024-12-03 23:12:50|121.74|121.34|122.11|121.71|122.11|121.71|121.74|121.34|22
1733267580000|2024-12-03 23:13:00|122.15|121.75|122.68|122.28|122.69|122.29|122.15|121.75|27
1733267590000|2024-12-03 23:13:10|122.78|122.38|122.46|122.06|122.78|122.38|122.43|122.03|23
1733267600000|2024-12-03 23:13:20|122.51|122.11|122.48|122.08|122.53|122.13|122.48|122.08|12
1733267610000|2024-12-03 23:13:30|122.57|122.17|122.8|122.4|122.8|122.4|122.57|122.17|20
1733267620000|2024-12-03 23:13:40|122.84|122.44|123.12|122.72|123.12|122.72|122.79|122.39|17
1733267630000|2024-12-03 23:13:50|123.09|122.69|123.1|122.7|123.1|122.7|123|122.6|12
1733267640000|2024-12-03 23:14:00|123.11|122.71|123.13|122.73|123.13|122.73|123.08|122.68|12
1733267650000|2024-12-03 23:14:10|123.18|122.78|123.09|122.69|123.21|122.81|123.09|122.69|15
1733267660000|2024-12-03 23:14:20|123.12|122.72|123.3|122.9|123.38|122.98|122.97|122.57|22
1733267670000|2024-12-03 23:14:30|123.24|122.84|123.22|122.82|123.24|122.84|123.08|122.68|26
1733267680000|2024-12-03 23:14:40|123.2|122.8|123.25|122.85|123.31|122.91|123.11|122.71|24
1733267690000|2024-12-03 23:14:50|123.29|122.89|122.94|122.54|123.36|122.96|122.94|122.54|25
1733267700000|2024-12-03 23:15:00|122.84|122.44|122.62|122.22|122.84|122.44|122.52|122.12|32
1733267710000|2024-12-03 23:15:10|122.64|122.24|122.2|121.8|122.68|122.28|122.17|121.77|28
1733267720000|2024-12-03 23:15:20|122.19|121.79|122.3|121.9|122.32|121.92|122.18|121.78|18
1733267730000|2024-12-03 23:15:30|122.26|121.86|121.97|121.57|122.3|121.9|121.91|121.51|22
1733267740000|2024-12-03 23:15:40|121.95|121.55|122.24|121.84|122.24|121.84|121.94|121.54|20
1733267750000|2024-12-03 23:15:50|122.27|121.87|122.22|121.82|122.42|122.02|122.12|121.72|27
1733267760000|2024-12-03 23:16:00|122.19|121.79|122.19|121.79|122.24|121.84|122.16|121.76|18
1733267770000|2024-12-03 23:16:10|122.2|121.8|122.43|122.03|122.62|122.22|122.2|121.8|25
1733267780000|2024-12-03 23:16:20|122.37|121.97|122.37|121.97|122.44|122.04|122.34|121.94|23
1733267790000|2024-12-03 23:16:30|122.38|121.98|122.32|121.92|122.42|122.02|122.21|121.81|33
1733267800000|2024-12-03 23:16:40|122.35|121.95|122.98|122.58|123.01|122.61|122.35|121.95|30
1733267810000|2024-12-03 23:16:50|122.95|122.55|122.25|121.85|122.95|122.55|122.13|121.73|34
1733267820000|2024-12-03 23:17:00|122.23|121.83|122.33|121.93|122.37|121.97|122.16|121.76|24
1733267830000|2024-12-03 23:17:10|122.34|121.94|122.36|121.96|122.38|121.98|122.31|121.91|22
1733267840000|2024-12-03 23:17:20|122.35|121.95|122.4|122|122.43|122.03|122.27|121.87|23
1733267850000|2024-12-03 23:17:30|122.42|122.02|122.46|122.06|122.47|122.07|122.42|122.02|16
1733267860000|2024-12-03 23:17:40|122.47|122.07|122.23|121.83|122.49|122.09|122.23|121.83|16
1733267870000|2024-12-03 23:17:50|122.24|121.84|122.28|121.88|122.29|121.89|122.23|121.83|11
1733267880000|2024-12-03 23:18:00|122.26|121.86|121.99|121.59|122.26|121.86|121.98|121.58|14
1733267890000|2024-12-03 23:18:10|121.91|121.51|121.87|121.47|121.91|121.51|121.78|121.38|15
1733267900000|2024-12-03 23:18:20|121.88|121.48|122.14|121.74|122.14|121.74|121.88|121.48|21
1733267910000|2024-12-03 23:18:30|122.13|121.73|122.25|121.85|122.27|121.87|122.12|121.72|19
1733267920000|2024-12-03 23:18:40|122.26|121.86|122.34|121.94|122.35|121.95|122.18|121.78|24
1733267930000|2024-12-03 23:18:50|122.36|121.96|122.32|121.92|122.37|121.97|122.27|121.87|13
1733267940000|2024-12-03 23:19:00|122.33|121.93|122.4|122|122.4|122|122.33|121.93|10
1733267950000|2024-12-03 23:19:10|122.42|122.02|122.82|122.42|122.82|122.42|122.42|122.02|12
1733267960000|2024-12-03 23:19:20|122.87|122.47|122.88|122.48|123|122.6|122.87|122.47|11
1733267970000|2024-12-03 23:19:30|122.81|122.41|122.73|122.33|122.85|122.45|122.73|122.33|14
1733267980000|2024-12-03 23:19:40|122.68|122.28|122.48|122.08|122.68|122.28|122.48|122.08|9
1733267990000|2024-12-03 23:19:50|122.43|122.03|122.19|121.79|122.43|122.03|122.19|121.79|9
1733268000000|2024-12-03 23:20:00|122.16|121.76|122.24|121.84|122.25|121.85|122.16|121.76|5
1733268010000|2024-12-03 23:20:10|122.22|121.82|122.31|121.91|122.31|121.91|122.22|121.82|4
1733268020000|2024-12-03 23:20:20|122.33|121.93|122.39|121.99|122.39|121.99|122.32|121.92|7
1733268030000|2024-12-03 23:20:30|122.38|121.98|122.91|122.51|122.91|122.51|122.38|121.98|12
1733268040000|2024-12-03 23:20:40|122.95|122.55|123.28|122.88|123.28|122.88|122.93|122.53|18
1733268050000|2024-12-03 23:20:50|123.33|122.93|123.72|123.32|123.72|123.32|123.33|122.93|15
1733268060000|2024-12-03 23:21:00|123.69|123.29|123.87|123.47|123.89|123.49|123.66|123.26|19
1733268070000|2024-12-03 23:21:10|123.88|123.48|124.15|123.75|124.29|123.89|123.88|123.48|29
1733268080000|2024-12-03 23:21:20|124.17|123.77|124.23|123.83|124.32|123.92|123.98|123.58|23
1733268090000|2024-12-03 23:21:30|124.27|123.87|123.88|123.48|124.33|123.93|123.88|123.48|18
1733268100000|2024-12-03 23:21:40|123.85|123.45|124.28|123.88|124.28|123.88|123.85|123.45|21
1733268110000|2024-12-03 23:21:50|124.34|123.94|123.99|123.59|124.36|123.96|123.99|123.59|19
1733268120000|2024-12-03 23:22:00|124.01|123.61|123.92|123.52|124.19|123.79|123.91|123.51|20
1733268130000|2024-12-03 23:22:10|123.93|123.53|124.1|123.7|124.16|123.76|123.78|123.38|26
1733268140000|2024-12-03 23:22:20|124.12|123.72|124.79|124.39|124.92|124.52|124.12|123.72|17
1733268150000|2024-12-03 23:22:30|124.81|124.41|125|124.6|125.01|124.61|124.78|124.38|25
1733268160000|2024-12-03 23:22:40|125.01|124.61|124.87|124.47|125.03|124.63|124.74|124.34|24
1733268170000|2024-12-03 23:22:50|124.81|124.41|124.63|124.23|124.81|124.41|124.55|124.15|24
1733268180000|2024-12-03 23:23:00|124.48|124.08|124.38|123.98|124.64|124.24|124.33|123.93|20
1733268190000|2024-12-03 23:23:10|124.51|124.11|124.71|124.31|124.75|124.35|124.51|124.11|14
1733268200000|2024-12-03 23:23:20|124.68|124.28|124.53|124.13|124.68|124.28|124.53|124.13|8
1733268210000|2024-12-03 23:23:30|124.47|124.07|124.04|123.64|124.47|124.07|124.04|123.64|12
1733268220000|2024-12-03 23:23:40|124.02|123.62|124.22|123.82|124.22|123.82|124.02|123.62|14
1733268230000|2024-12-03 23:23:50|124.24|123.84|124.21|123.81|124.29|123.89|124.2|123.8|10
1733268240000|2024-12-03 23:24:00|124.22|123.82|124.69|124.29|124.71|124.31|124.22|123.82|13
1733268250000|2024-12-03 23:24:10|124.64|124.24|124.53|124.13|124.64|124.24|124.46|124.06|18
1733268260000|2024-12-03 23:24:20|124.55|124.15|124.65|124.25|124.76|124.36|124.52|124.12|21
1733268270000|2024-12-03 23:24:30|124.64|124.24|124.79|124.39|124.8|124.4|124.64|124.24|28
1733268280000|2024-12-03 23:24:40|124.77|124.37|124.82|124.42|124.84|124.44|124.69|124.29|22
1733268290000|2024-12-03 23:24:50|124.8|124.4|124.81|124.41|124.86|124.46|124.7|124.3|22
1733268300000|2024-12-03 23:25:00|124.75|124.35|124.47|124.07|124.75|124.35|124.45|124.05|18
1733268310000|2024-12-03 23:25:10|124.48|124.08|124.88|124.48|124.88|124.48|124.48|124.08|17
1733268320000|2024-12-03 23:25:20|124.91|124.51|125.21|124.81|125.22|124.82|124.91|124.51|23
1733268330000|2024-12-03 23:25:30|125.22|124.82|125.33|124.93|125.49|125.09|125.2|124.8|25
1733268340000|2024-12-03 23:25:40|125.34|124.94|125.12|124.72|125.34|124.94|124.98|124.58|27
1733268350000|2024-12-03 23:25:50|125.13|124.73|125.42|125.02|125.43|125.03|125.13|124.73|25
1733268360000|2024-12-03 23:26:00|125.43|125.03|125.41|125.01|125.49|125.09|125.29|124.89|27
1733268370000|2024-12-03 23:26:10|125.4|125|125.53|125.13|125.75|125.35|125.34|124.94|29
1733268380000|2024-12-03 23:26:20|125.58|125.18|125.62|125.22|125.7|125.3|125.5|125.1|26
1733268390000|2024-12-03 23:26:30|125.63|125.23|125.77|125.37|125.84|125.44|125.6|125.2|24
1733268400000|2024-12-03 23:26:40|125.82|125.42|125.36|124.96|125.89|125.49|125.36|124.96|31
1733268410000|2024-12-03 23:26:50|125.34|124.94|125.1|124.7|125.41|125.01|125.1|124.7|29
1733268420000|2024-12-03 23:27:00|125.09|124.69|125.01|124.61|125.09|124.69|124.86|124.46|19
1733268430000|2024-12-03 23:27:10|125.04|124.64|125.53|125.13|125.53|125.13|125.04|124.64|22
1733268440000|2024-12-03 23:27:20|125.57|125.17|125.51|125.11|125.67|125.27|125.37|124.97|24
1733268450000|2024-12-03 23:27:30|125.52|125.12|126.12|125.72|126.25|125.85|125.52|125.12|19
1733268460000|2024-12-03 23:27:40|126.1|125.7|125.94|125.54|126.1|125.7|125.9|125.5|12
1733268470000|2024-12-03 23:27:50|125.97|125.57|126|125.6|126.06|125.66|125.97|125.57|28
1733268480000|2024-12-03 23:28:00|126.01|125.61|126.35|125.95|126.36|125.96|126.01|125.61|18
1733268490000|2024-12-03 23:28:10|126.37|125.97|126.8|126.4|126.8|126.4|126.37|125.97|20
1733268500000|2024-12-03 23:28:20|126.94|126.54|127.55|127.15|127.6|127.2|126.88|126.48|26
1733268510000|2024-12-03 23:28:30|127.52|127.12|127.3|126.9|127.52|127.12|127.21|126.81|31
1733268520000|2024-12-03 23:28:40|127.28|126.88|126.85|126.45|127.3|126.9|126.85|126.45|34
1733268530000|2024-12-03 23:28:50|126.82|126.42|126.81|126.41|126.98|126.58|126.78|126.38|27
1733268540000|2024-12-03 23:29:00|126.86|126.46|126.05|125.65|126.86|126.46|126.05|125.65|32
1733268550000|2024-12-03 23:29:10|126.06|125.66|125.85|125.45|126.08|125.68|125.7|125.3|25
1733268560000|2024-12-03 23:29:20|125.83|125.43|125.57|125.17|125.85|125.45|125.56|125.16|31
1733268570000|2024-12-03 23:29:30|125.59|125.19|125.42|125.02|125.84|125.44|125.38|124.98|34
1733268580000|2024-12-03 23:29:40|125.41|125.01|125.86|125.46|125.87|125.47|125.4|125|32
1733268590000|2024-12-03 23:29:50|125.87|125.47|126.11|125.71|126.11|125.71|125.78|125.38|26
1733268600000|2024-12-03 23:30:00|126.1|125.7|126.37|125.97|126.57|126.17|125.93|125.53|31
1733268610000|2024-12-03 23:30:10|126.18|125.78|125.71|125.31|126.18|125.78|125.49|125.09|29
1733268620000|2024-12-03 23:30:20|125.72|125.32|126.23|125.83|126.3|125.9|125.59|125.19|34
1733268630000|2024-12-03 23:30:30|126.42|126.02|126.16|125.76|126.57|126.17|126.16|125.76|25
1733268640000|2024-12-03 23:30:40|126.13|125.73|125.82|125.42|126.13|125.73|125.61|125.21|30
1733268650000|2024-12-03 23:30:50|125.88|125.48|126.4|126|126.42|126.02|125.88|125.48|22
1733268660000|2024-12-03 23:31:00|126.38|125.98|126.09|125.69|126.38|125.98|126.09|125.69|26
1733268670000|2024-12-03 23:31:10|126.07|125.67|125.68|125.28|126.07|125.67|125.43|125.03|20
1733268680000|2024-12-03 23:31:20|125.69|125.29|125.88|125.48|126.05|125.65|125.67|125.27|24
1733268690000|2024-12-03 23:31:30|125.87|125.47|125.59|125.19|125.95|125.55|125.5|125.1|27
1733268700000|2024-12-03 23:31:40|125.57|125.17|125.36|124.96|125.57|125.17|125.36|124.96|25
1733268710000|2024-12-03 23:31:50|125.37|124.97|125.18|124.78|125.37|124.97|125.15|124.75|29
1733268720000|2024-12-03 23:32:00|125.12|124.72|124.94|124.54|125.12|124.72|124.88|124.48|21
1733268730000|2024-12-03 23:32:10|124.9|124.5|124.71|124.31|124.98|124.58|124.7|124.3|23
1733268740000|2024-12-03 23:32:20|124.72|124.32|124.67|124.27|124.78|124.38|124.63|124.23|20
1733268750000|2024-12-03 23:32:30|124.66|124.26|124.37|123.97|124.81|124.41|124.3|123.9|23
1733268760000|2024-12-03 23:32:40|124.33|123.93|123.47|123.07|124.35|123.95|123.37|122.97|31
1733268770000|2024-12-03 23:32:50|123.46|123.06|123.23|122.83|123.64|123.24|123.09|122.69|29
1733268780000|2024-12-03 23:33:00|123.27|122.87|123.6|123.2|123.61|123.21|123.27|122.87|32
1733268790000|2024-12-03 23:33:10|123.61|123.21|123.61|123.21|123.62|123.22|123.53|123.13|24
1733268800000|2024-12-03 23:33:20|123.6|123.2|123.68|123.28|123.85|123.45|123.58|123.18|24
1733268810000|2024-12-03 23:33:30|123.69|123.29|123.89|123.49|123.89|123.49|123.63|123.23|24
1733268820000|2024-12-03 23:33:40|123.87|123.47|124.04|123.64|124.04|123.64|123.85|123.45|28
1733268830000|2024-12-03 23:33:50|124.05|123.65|124.28|123.88|124.3|123.9|124.05|123.65|20
1733268840000|2024-12-03 23:34:00|124.27|123.87|124.89|124.49|124.97|124.57|124.27|123.87|27
1733268850000|2024-12-03 23:34:10|124.9|124.5|125.17|124.77|125.17|124.77|124.4|124|32
1733268860000|2024-12-03 23:34:20|125.15|124.75|124.39|123.99|125.15|124.75|124.37|123.97|21
1733268870000|2024-12-03 23:34:30|124.38|123.98|124.18|123.78|124.45|124.05|124.02|123.62|24
1733268880000|2024-12-03 23:34:40|124.2|123.8|124.61|124.21|124.61|124.21|124.14|123.74|20
1733268890000|2024-12-03 23:34:50|124.68|124.28|124.66|124.26|124.74|124.34|124.53|124.13|25
1733268900000|2024-12-03 23:35:00|124.64|124.24|124.59|124.19|124.66|124.26|124.56|124.16|23
1733268910000|2024-12-03 23:35:10|124.55|124.15|124.64|124.24|124.64|124.24|124.37|123.97|22
1733268920000|2024-12-03 23:35:20|124.65|124.25|124.65|124.25|124.67|124.27|124.47|124.07|22
1733268930000|2024-12-03 23:35:30|124.66|124.26|124.99|124.59|125.05|124.65|124.65|124.25|28
1733268940000|2024-12-03 23:35:40|124.96|124.56|125.13|124.73|125.13|124.73|124.84|124.44|22
1733268950000|2024-12-03 23:35:50|125.14|124.74|125.22|124.82|125.43|125.03|125.14|124.74|25
1733268960000|2024-12-03 23:36:00|125.23|124.83|125.38|124.98|125.48|125.08|125.21|124.81|28
1733268970000|2024-12-03 23:36:10|125.39|124.99|125.34|124.94|125.43|125.03|125.31|124.91|23
1733268980000|2024-12-03 23:36:20|125.39|124.99|125.6|125.2|125.75|125.35|125.39|124.99|23
1733268990000|2024-12-03 23:36:30|125.59|125.19|125.05|124.65|125.59|125.19|124.98|124.58|27
1733269000000|2024-12-03 23:36:40|125.04|124.64|125.07|124.67|125.09|124.69|124.76|124.36|26
1733269010000|2024-12-03 23:36:50|125.04|124.64|125.19|124.79|125.19|124.79|124.99|124.59|18
1733269020000|2024-12-03 23:37:00|125.17|124.77|125.2|124.8|125.49|125.09|125.08|124.68|23
1733269030000|2024-12-03 23:37:10|125.19|124.79|124.78|124.38|125.19|124.79|124.57|124.17|29
1733269040000|2024-12-03 23:37:20|124.77|124.37|124.92|124.52|125.1|124.7|124.76|124.36|30
1733269050000|2024-12-03 23:37:30|124.97|124.57|124.96|124.56|125.19|124.79|124.86|124.46|29
1733269060000|2024-12-03 23:37:40|124.97|124.57|125.5|125.1|125.5|125.1|124.97|124.57|27
1733269070000|2024-12-03 23:37:50|125.52|125.12|125.87|125.47|125.87|125.47|125.52|125.12|20
1733269080000|2024-12-03 23:38:00|125.86|125.46|125.94|125.54|125.96|125.56|125.82|125.42|18
1733269090000|2024-12-03 23:38:10|125.93|125.53|126.61|126.21|126.61|126.21|125.93|125.53|25
1733269100000|2024-12-03 23:38:20|126.63|126.23|126.78|126.38|126.91|126.51|126.56|126.16|25
1733269110000|2024-12-03 23:38:30|126.74|126.34|126.12|125.72|126.74|126.34|126.11|125.71|29
1733269120000|2024-12-03 23:38:40|126.09|125.69|126.09|125.69|126.11|125.71|125.91|125.51|22
1733269130000|2024-12-03 23:38:50|126.05|125.65|126.03|125.63|126.05|125.65|125.83|125.43|22
1733269140000|2024-12-03 23:39:00|126.04|125.64|125.83|125.43|126.04|125.64|125.81|125.41|25
1733269150000|2024-12-03 23:39:10|125.85|125.45|126.09|125.69|126.09|125.69|125.78|125.38|24
1733269160000|2024-12-03 23:39:20|126.1|125.7|126.16|125.76|126.16|125.76|125.96|125.56|23
1733269170000|2024-12-03 23:39:30|126.14|125.74|126.22|125.82|126.22|125.82|125.98|125.58|19
1733269180000|2024-12-03 23:39:40|126.23|125.83|126.21|125.81|126.39|125.99|126.15|125.75|24
1733269190000|2024-12-03 23:39:50|126.26|125.86|126.03|125.63|126.26|125.86|125.91|125.51|17
1733269200000|2024-12-03 23:40:00|126.07|125.67|126.46|126.06|126.46|126.06|126.07|125.67|14
1733269210000|2024-12-03 23:40:10|126.44|126.04|127.01|126.61|127.09|126.69|126.42|126.02|26
1733269220000|2024-12-03 23:40:20|127.02|126.62|127.2|126.8|127.42|127.02|127.01|126.61|23
1733269230000|2024-12-03 23:40:30|127.29|126.89|127.51|127.11|127.51|127.11|127.2|126.8|27
1733269240000|2024-12-03 23:40:40|127.5|127.1|127.49|127.09|127.53|127.13|127.39|126.99|14
1733269250000|2024-12-03 23:40:50|127.39|126.99|127.59|127.19|127.59|127.19|127.15|126.75|20
1733269260000|2024-12-03 23:41:00|127.7|127.3|127.29|126.89|127.7|127.3|127.29|126.89|15
1733269270000|2024-12-03 23:41:10|127.23|126.83|127.27|126.87|127.55|127.15|127.09|126.69|27
1733269280000|2024-12-03 23:41:20|127.21|126.81|127.61|127.21|127.71|127.31|127.21|126.81|18
1733269290000|2024-12-03 23:41:30|127.53|127.13|127.25|126.85|127.53|127.13|127.24|126.84|17
1733269300000|2024-12-03 23:41:40|127.27|126.87|127.11|126.71|127.37|126.97|127.11|126.71|21
1733269310000|2024-12-03 23:41:50|127.12|126.72|127.16|126.76|127.22|126.82|126.94|126.54|23
1733269320000|2024-12-03 23:42:00|127.15|126.75|126.9|126.5|127.15|126.75|126.77|126.37|14
1733269330000|2024-12-03 23:42:10|126.95|126.55|127.07|126.67|127.07|126.67|126.95|126.55|12
1733269340000|2024-12-03 23:42:20|127.11|126.71|126.75|126.35|127.29|126.89|126.75|126.35|16
1733269350000|2024-12-03 23:42:30|126.67|126.27|126.78|126.38|126.78|126.38|126.59|126.19|11
1733269360000|2024-12-03 23:42:40|126.8|126.4|126.97|126.57|127.12|126.72|126.79|126.39|15
1733269370000|2024-12-03 23:42:50|126.96|126.56|126.76|126.36|126.97|126.57|126.76|126.36|7
1733269380000|2024-12-03 23:43:00|126.72|126.32|126.27|125.87|126.72|126.32|126.27|125.87|10
1733269390000|2024-12-03 23:43:10|126.23|125.83|126.28|125.88|126.31|125.91|125.98|125.58|18
1733269400000|2024-12-03 23:43:20|126.26|125.86|126.38|125.98|126.49|126.09|126.23|125.83|14
1733269410000|2024-12-03 23:43:30|126.37|125.97|126.72|126.32|126.85|126.45|126.37|125.97|17
1733269420000|2024-12-03 23:43:40|126.74|126.34|126.79|126.39|126.81|126.41|126.64|126.24|13
1733269430000|2024-12-03 23:43:50|126.81|126.41|126.47|126.07|126.84|126.44|126.46|126.06|12
1733269440000|2024-12-03 23:44:00|126.43|126.03|126.59|126.19|126.59|126.19|126.27|125.87|17
1733269450000|2024-12-03 23:44:10|126.54|126.14|126.31|125.91|126.54|126.14|126.21|125.81|13
1733269460000|2024-12-03 23:44:20|126.32|125.92|126.38|125.98|126.42|126.02|126.27|125.87|13
1733269470000|2024-12-03 23:44:30|126.35|125.95|126.24|125.84|126.35|125.95|126.13|125.73|11
1733269480000|2024-12-03 23:44:40|126.19|125.79|126.42|126.02|126.51|126.11|126.19|125.79|19
1733269490000|2024-12-03 23:44:50|126.41|126.01|126.55|126.15|126.56|126.16|126.41|126.01|12
1733269500000|2024-12-03 23:45:00|126.5|126.1|126.88|126.48|126.88|126.48|126.5|126.1|17
1733269510000|2024-12-03 23:45:10|126.93|126.53|127.54|127.14|127.82|127.42|126.93|126.53|25
1733269520000|2024-12-03 23:45:20|127.5|127.1|127.3|126.9|127.55|127.15|127.3|126.9|17
1733269530000|2024-12-03 23:45:30|127.32|126.92|127.05|126.65|127.32|126.92|127.05|126.65|13
1733269540000|2024-12-03 23:45:40|127.09|126.69|126.73|126.33|127.12|126.72|126.73|126.33|14
1733269550000|2024-12-03 23:45:50|126.74|126.34|126.45|126.05|126.76|126.36|126.42|126.02|12
1733269560000|2024-12-03 23:46:00|126.44|126.04|126.89|126.49|126.89|126.49|126.44|126.04|17
1733269570000|2024-12-03 23:46:10|126.81|126.41|126.76|126.36|126.97|126.57|126.73|126.33|13
1733269580000|2024-12-03 23:46:20|126.6|126.2|126.29|125.89|126.62|126.22|126.29|125.89|11
1733269590000|2024-12-03 23:46:30|126.3|125.9|126.28|125.88|126.34|125.94|126.26|125.86|8
1733269600000|2024-12-03 23:46:40|126.31|125.91|126.46|126.06|126.53|126.13|126.31|125.91|15
1733269610000|2024-12-03 23:46:50|126.47|126.07|126.9|126.5|126.95|126.55|126.46|126.06|18
1733269620000|2024-12-03 23:47:00|126.92|126.52|126.96|126.56|127|126.6|126.9|126.5|15
1733269630000|2024-12-03 23:47:10|126.92|126.52|126.83|126.43|127.01|126.61|126.69|126.29|15
1733269640000|2024-12-03 23:47:20|126.82|126.42|126.64|126.24|126.82|126.42|126.61|126.21|12
1733269650000|2024-12-03 23:47:30|126.61|126.21|126.6|126.2|126.67|126.27|126.6|126.2|11
1733269660000|2024-12-03 23:47:40|126.51|126.11|126.73|126.33|126.76|126.36|126.51|126.11|15
1733269670000|2024-12-03 23:47:50|126.74|126.34|126.84|126.44|126.85|126.45|126.74|126.34|8
1733269680000|2024-12-03 23:48:00|126.69|126.29|127.18|126.78|127.21|126.81|126.58|126.18|18
1733269690000|2024-12-03 23:48:10|127.21|126.81|127.3|126.9|127.43|127.03|127.21|126.81|16
1733269700000|2024-12-03 23:48:20|127.26|126.86|127.36|126.96|127.37|126.97|127.25|126.85|22
1733269710000|2024-12-03 23:48:30|127.35|126.95|127.78|127.38|127.81|127.41|127.35|126.95|21
1733269720000|2024-12-03 23:48:40|127.76|127.36|127.89|127.49|127.89|127.49|127.73|127.33|15
1733269730000|2024-12-03 23:48:50|127.88|127.48|128.19|127.79|128.19|127.79|127.84|127.44|22
1733269740000|2024-12-03 23:49:00|128.17|127.77|127.98|127.58|128.17|127.77|127.98|127.58|20
1733269750000|2024-12-03 23:49:10|127.97|127.57|128.13|127.73|128.14|127.74|127.97|127.57|19
1733269760000|2024-12-03 23:49:20|128.12|127.72|128.13|127.73|128.16|127.76|127.96|127.56|18
1733269770000|2024-12-03 23:49:30|128.22|127.82|128.4|128|128.52|128.12|128.1|127.7|27
1733269780000|2024-12-03 23:49:40|128.41|128.01|128.28|127.88|128.45|128.05|128.28|127.88|20
1733269790000|2024-12-03 23:49:50|128.32|127.92|128.28|127.88|128.43|128.03|128.12|127.72|21
1733269800000|2024-12-03 23:50:00|128.25|127.85|128.16|127.76|128.31|127.91|128.06|127.66|16
1733269810000|2024-12-03 23:50:10|128.19|127.79|127.99|127.59|128.54|128.14|127.92|127.52|21
1733269820000|2024-12-03 23:50:20|127.93|127.53|128.1|127.7|128.11|127.71|127.86|127.46|14
1733269830000|2024-12-03 23:50:30|128.11|127.71|128.13|127.73|128.21|127.81|128.03|127.63|22
1733269840000|2024-12-03 23:50:40|128.14|127.74|128.29|127.89|128.29|127.89|128.14|127.74|13
1733269850000|2024-12-03 23:50:50|128.27|127.87|128.52|128.12|128.52|128.12|128.21|127.81|13
1733269860000|2024-12-03 23:51:00|128.48|128.08|128.27|127.87|128.48|128.08|128.18|127.78|17
1733269870000|2024-12-03 23:51:10|128.22|127.82|128.2|127.8|128.37|127.97|128.09|127.69|19
1733269880000|2024-12-03 23:51:20|128.21|127.81|128.23|127.83|128.23|127.83|128.01|127.61|15
1733269890000|2024-12-03 23:51:30|128.22|127.82|128.73|128.33|128.73|128.33|128.16|127.76|18
1733269900000|2024-12-03 23:51:40|128.74|128.34|128.58|128.18|128.81|128.41|128.58|128.18|16
1733269910000|2024-12-03 23:51:50|128.53|128.13|128.79|128.39|128.79|128.39|128.39|127.99|13
1733269920000|2024-12-03 23:52:00|128.73|128.33|128.55|128.15|128.73|128.33|128.5|128.1|19
1733269930000|2024-12-03 23:52:10|128.58|128.18|128.78|128.38|128.79|128.39|128.52|128.12|17
1733269940000|2024-12-03 23:52:20|128.87|128.47|129.21|128.81|129.23|128.83|128.87|128.47|16
1733269950000|2024-12-03 23:52:30|129.24|128.84|129.12|128.72|129.29|128.89|129.1|128.7|22
1733269960000|2024-12-03 23:52:40|129.13|128.73|130.09|129.69|130.12|129.72|129.13|128.73|30
1733269970000|2024-12-03 23:52:50|130.02|129.62|130.22|129.82|130.42|130.02|130.02|129.62|15
1733269980000|2024-12-03 23:53:00|130.19|129.79|129.99|129.59|130.42|130.02|129.97|129.57|26
1733269990000|2024-12-03 23:53:10|130.01|129.61|129.88|129.48|130.01|129.61|129.67|129.27|23
1733270000000|2024-12-03 23:53:20|129.9|129.5|129.47|129.07|130|129.6|129.42|129.02|14
1733270010000|2024-12-03 23:53:30|129.4|129|129.27|128.87|129.4|129|129.26|128.86|17
1733270020000|2024-12-03 23:53:40|129.26|128.86|129.16|128.76|129.31|128.91|129.15|128.75|26
1733270030000|2024-12-03 23:53:50|129.1|128.7|129.13|128.73|129.16|128.76|129.06|128.66|16
1733270040000|2024-12-03 23:54:00|129.09|128.69|129.05|128.65|129.09|128.69|128.76|128.36|20
1733270050000|2024-12-03 23:54:10|129.04|128.64|129.06|128.66|129.12|128.72|129.01|128.61|11
1733270060000|2024-12-03 23:54:20|129.02|128.62|129.28|128.88|129.45|129.05|129.02|128.62|23
1733270070000|2024-12-03 23:54:30|129.3|128.9|129.2|128.8|129.5|129.1|129.2|128.8|17
1733270080000|2024-12-03 23:54:40|129.17|128.77|128.9|128.5|129.17|128.77|128.9|128.5|6
1733270090000|2024-12-03 23:54:50|128.87|128.47|128.65|128.25|128.96|128.56|128.65|128.25|15
1733270100000|2024-12-03 23:55:00|128.62|128.22|128.62|128.22|128.63|128.23|128.4|128|21
1733270110000|2024-12-03 23:55:10|128.61|128.21|128.82|128.42|128.82|128.42|128.59|128.19|13
1733270120000|2024-12-03 23:55:20|128.78|128.38|128.64|128.24|128.81|128.41|128.61|128.21|13
1733270130000|2024-12-03 23:55:30|128.65|128.25|129.13|128.73|129.13|128.73|128.65|128.25|26
1733270140000|2024-12-03 23:55:40|129.15|128.75|128.87|128.47|129.15|128.75|128.8|128.4|17
1733270150000|2024-12-03 23:55:50|128.86|128.46|129.1|128.7|129.1|128.7|128.84|128.44|18
1733270160000|2024-12-03 23:56:00|129.09|128.69|129.43|129.03|129.46|129.06|129.01|128.61|23
1733270170000|2024-12-03 23:56:10|129.4|129|128.97|128.57|129.54|129.14|128.92|128.52|21
1733270180000|2024-12-03 23:56:20|129|128.6|128.92|128.52|129.06|128.66|128.77|128.37|15
1733270190000|2024-12-03 23:56:30|128.87|128.47|128.82|128.42|128.87|128.47|128.66|128.26|14
1733270200000|2024-12-03 23:56:40|128.8|128.4|128.73|128.33|128.83|128.43|128.64|128.24|16
1733270210000|2024-12-03 23:56:50|128.74|128.34|128.85|128.45|129.01|128.61|128.73|128.33|20
1733270220000|2024-12-03 23:57:00|128.86|128.46|128.77|128.37|128.87|128.47|128.75|128.35|12
1733270230000|2024-12-03 23:57:10|128.75|128.35|128.77|128.37|128.82|128.42|128.75|128.35|8
1733270240000|2024-12-03 23:57:20|128.71|128.31|128.64|128.24|128.77|128.37|128.64|128.24|17
1733270250000|2024-12-03 23:57:30|128.63|128.23|129|128.6|129.12|128.72|128.6|128.2|18
1733270260000|2024-12-03 23:57:40|128.97|128.57|129.06|128.66|129.25|128.85|128.92|128.52|25
1733270270000|2024-12-03 23:57:50|129|128.6|129.08|128.68|129.31|128.91|129|128.6|19
1733270280000|2024-12-03 23:58:00|129.1|128.7|129.05|128.65|129.18|128.78|128.98|128.58|22
1733270290000|2024-12-03 23:58:10|129.06|128.66|128.59|128.19|129.06|128.66|128.59|128.19|11
1733270300000|2024-12-03 23:58:20|128.61|128.21|128.64|128.24|128.68|128.28|128.61|128.21|18
1733270310000|2024-12-03 23:58:30|128.56|128.16|128.62|128.22|128.78|128.38|128.54|128.14|18
1733270320000|2024-12-03 23:58:40|128.68|128.28|128.77|128.37|128.77|128.37|128.63|128.23|17
1733270330000|2024-12-03 23:58:50|128.76|128.36|128.69|128.29|128.77|128.37|128.67|128.27|17
1733270340000|2024-12-03 23:59:00|128.68|128.28|128.74|128.34|129.02|128.62|128.68|128.28|19
1733270350000|2024-12-03 23:59:10|128.73|128.33|129.09|128.69|129.19|128.79|128.71|128.31|25
1733270360000|2024-12-03 23:59:20|129.1|128.7|129.4|129|129.44|129.04|129.1|128.7|17
1733270370000|2024-12-03 23:59:30|129.41|129.01|129.42|129.02|129.65|129.25|129.38|128.98|25
1733270380000|2024-12-03 23:59:40|129.43|129.03|129.87|129.47|129.88|129.48|129.43|129.03|25
1733270390000|2024-12-03 23:59:50|129.79|129.39|129.77|129.37|129.86|129.46|129.71|129.31|26
1733270400000|2024-12-04 00:00:00|129.78|129.38|130.18|129.78|130.18|129.78|129.78|129.38|18
1733270410000|2024-12-04 00:00:10|130.16|129.76|129.8|129.4|130.18|129.78|129.77|129.37|19
1733270420000|2024-12-04 00:00:20|129.82|129.42|129.62|129.22|129.89|129.49|129.56|129.16|22
1733270430000|2024-12-04 00:00:30|129.74|129.34|130.18|129.78|130.18|129.78|129.74|129.34|19
1733270440000|2024-12-04 00:00:40|130.22|129.82|130.72|130.32|130.72|130.32|130.22|129.82|24
1733270450000|2024-12-04 00:00:50|130.73|130.33|130.96|130.56|130.97|130.57|130.51|130.11|24
1733270460000|2024-12-04 00:01:00|130.95|130.55|131.48|131.08|131.53|131.13|130.95|130.55|26
1733270470000|2024-12-04 00:01:10|131.46|131.06|131.8|131.4|131.92|131.52|131.46|131.06|24
1733270480000|2024-12-04 00:01:20|131.66|131.26|131.98|131.58|131.99|131.59|131.66|131.26|29
1733270490000|2024-12-04 00:01:30|131.99|131.59|132.1|131.7|132.14|131.74|131.96|131.56|25
1733270500000|2024-12-04 00:01:40|131.98|131.58|132.63|132.23|132.63|132.23|131.98|131.58|28
1733270510000|2024-12-04 00:01:50|132.65|132.25|132.88|132.48|132.88|132.48|132.63|132.23|26
1733270520000|2024-12-04 00:02:00|132.91|132.51|133.1|132.7|133.2|132.8|132.84|132.44|25
1733270530000|2024-12-04 00:02:10|133.14|132.74|133.87|133.47|133.87|133.47|132.86|132.46|25
1733270540000|2024-12-04 00:02:20|133.91|133.51|134.91|134.51|134.92|134.52|133.91|133.51|26
1733270550000|2024-12-04 00:02:30|134.8|134.4|135.23|134.83|135.38|134.98|134.66|134.26|30
1733270560000|2024-12-04 00:02:40|135.33|134.93|135.22|134.82|135.37|134.97|134.43|134.03|34
1733270570000|2024-12-04 00:02:50|135.24|134.84|134.15|133.75|135.47|135.07|134.15|133.75|30
1733270580000|2024-12-04 00:03:00|134.18|133.78|135.09|134.69|135.19|134.79|134.18|133.78|31
1733270590000|2024-12-04 00:03:10|135.3|134.9|135.45|135.05|135.45|135.05|134.79|134.39|23
1733270600000|2024-12-04 00:03:20|135.44|135.04|135.81|135.41|135.81|135.41|135.03|134.63|34
1733270610000|2024-12-04 00:03:30|135.8|135.4|137.35|136.95|137.35|136.95|135.78|135.38|29
1733270620000|2024-12-04 00:03:40|137.3|136.9|139.7|139.3|139.7|139.3|137.3|136.9|32
1733270630000|2024-12-04 00:03:50|139.65|139.25|141.51|141.11|141.51|141.11|139.6|139.2|30
1733270640000|2024-12-04 00:04:00|141.76|141.36|141.53|141.13|142.81|142.41|140.45|140.05|20
1733270650000|2024-12-04 00:04:10|141.38|140.98|141.68|141.28|141.9|141.5|140.49|140.09|37
1733270660000|2024-12-04 00:04:20|141.67|141.27|139.77|139.37|141.82|141.42|139.6|139.2|25
1733270670000|2024-12-04 00:04:30|139.76|139.36|140.68|140.28|140.89|140.49|139.67|139.27|33
1733270680000|2024-12-04 00:04:40|140.38|139.98|138.8|138.4|140.78|140.38|138.8|138.4|31
1733270690000|2024-12-04 00:04:50|138.73|138.33|137.56|137.16|138.9|138.5|137.52|137.12|37
1733270700000|2024-12-04 00:05:00|137.36|136.96|136.06|135.66|137.37|136.97|135.71|135.31|37
1733270710000|2024-12-04 00:05:10|136.01|135.61|135.3|134.9|136.04|135.64|134.82|134.42|36
1733270720000|2024-12-04 00:05:20|135.21|134.81|136.49|136.09|136.49|136.09|135.21|134.81|29
1733270730000|2024-12-04 00:05:30|136.56|136.16|136.76|136.36|136.93|136.53|136.24|135.84|30
1733270740000|2024-12-04 00:05:40|136.86|136.46|136.69|136.29|136.86|136.46|135.93|135.53|34
1733270750000|2024-12-04 00:05:50|136.66|136.26|137.38|136.98|137.38|136.98|136.43|136.03|32
1733270760000|2024-12-04 00:06:00|137.4|137|136.61|136.21|137.41|137.01|136.37|135.97|31
1733270770000|2024-12-04 00:06:10|136.57|136.17|136.24|135.84|136.57|136.17|136.08|135.68|25
1733270780000|2024-12-04 00:06:20|136.37|135.97|135.95|135.55|136.37|135.97|135.94|135.54|33
1733270790000|2024-12-04 00:06:30|135.91|135.51|136.54|136.14|136.95|136.55|135.89|135.49|34
1733270800000|2024-12-04 00:06:40|136.51|136.11|136.27|135.87|136.74|136.34|136.21|135.81|32
1733270810000|2024-12-04 00:06:50|136.24|135.84|135.96|135.56|136.27|135.87|135.96|135.56|30
1733270820000|2024-12-04 00:07:00|135.94|135.54|135.97|135.57|136.07|135.67|135.91|135.51|20
1733270830000|2024-12-04 00:07:10|135.95|135.55|136.79|136.39|136.79|136.39|135.9|135.5|22
1733270840000|2024-12-04 00:07:20|136.91|136.51|136.8|136.4|137.03|136.63|136.71|136.31|24
1733270850000|2024-12-04 00:07:30|136.79|136.39|136.15|135.75|136.87|136.47|136.14|135.74|13
1733270860000|2024-12-04 00:07:40|136.11|135.71|135.08|134.68|136.11|135.71|135.08|134.68|30
1733270870000|2024-12-04 00:07:50|135.13|134.73|135.09|134.69|135.17|134.77|134.99|134.59|26
1733270880000|2024-12-04 00:08:00|135.08|134.68|135.15|134.75|135.49|135.09|135.08|134.68|30
1733270890000|2024-12-04 00:08:10|135.24|134.84|136.52|136.12|136.53|136.13|135.24|134.84|29
1733270900000|2024-12-04 00:08:20|136.6|136.2|137.45|137.05|137.52|137.12|136.59|136.19|30
1733270910000|2024-12-04 00:08:30|137.26|136.86|137.51|137.11|137.73|137.33|137.14|136.74|38
1733270920000|2024-12-04 00:08:40|137.49|137.09|139.08|138.68|139.08|138.68|137.39|136.99|29
1733270930000|2024-12-04 00:08:50|139.14|138.74|139.34|138.94|139.81|139.41|139.14|138.74|30
1733270940000|2024-12-04 00:09:00|139.29|138.89|139.94|139.54|139.95|139.55|138.99|138.59|34
1733270950000|2024-12-04 00:09:10|139.95|139.55|141.34|140.94|141.53|141.13|139.92|139.52|29
1733270960000|2024-12-04 00:09:20|141.33|140.93|140.16|139.76|141.33|140.93|139.71|139.31|27
1733270970000|2024-12-04 00:09:30|140.2|139.8|139.19|138.79|140.34|139.94|139.19|138.79|22
1733270980000|2024-12-04 00:09:40|139.05|138.65|138.97|138.57|139.38|138.98|138.46|138.06|31
1733270990000|2024-12-04 00:09:50|138.96|138.56|138.94|138.54|139.02|138.62|138.76|138.36|28
1733271000000|2024-12-04 00:10:00|138.93|138.53|138.64|138.24|138.93|138.53|138.35|137.95|23
1733271010000|2024-12-04 00:10:10|138.57|138.17|138.26|137.86|138.57|138.17|137.91|137.51|25
1733271020000|2024-12-04 00:10:20|138.28|137.88|138.33|137.93|138.66|138.26|138.21|137.81|23
1733271030000|2024-12-04 00:10:30|138.32|137.92|138.33|137.93|138.88|138.48|138.26|137.86|31
1733271040000|2024-12-04 00:10:40|138.2|137.8|138.39|137.99|138.58|138.18|138.01|137.61|25
1733271050000|2024-12-04 00:10:50|138.45|138.05|139.57|139.17|140.04|139.64|138.31|137.91|33
1733271060000|2024-12-04 00:11:00|139.83|139.43|139.71|139.31|140.29|139.89|139.61|139.21|37
1733271070000|2024-12-04 00:11:10|139.55|139.15|139.73|139.33|139.73|139.33|139.29|138.89|29
1733271080000|2024-12-04 00:11:20|139.66|139.26|140.04|139.64|140.19|139.79|139.36|138.96|34
1733271090000|2024-12-04 00:11:30|140.09|139.69|139.6|139.2|140.09|139.69|139.59|139.19|26
1733271100000|2024-12-04 00:11:40|139.55|139.15|138.97|138.57|139.55|139.15|138.97|138.57|18
1733271110000|2024-12-04 00:11:50|138.98|138.58|139.12|138.72|139.37|138.97|138.95|138.55|23
1733271120000|2024-12-04 00:12:00|138.97|138.57|139.26|138.86|139.26|138.86|138.75|138.35|24
1733271130000|2024-12-04 00:12:10|139.3|138.9|139.13|138.73|139.43|139.03|139.13|138.73|21
1733271140000|2024-12-04 00:12:20|139.14|138.74|138.18|137.78|139.14|138.74|138.18|137.78|21
1733271150000|2024-12-04 00:12:30|138.05|137.65|137.67|137.27|138.05|137.65|137.62|137.22|26
1733271160000|2024-12-04 00:12:40|137.68|137.28|137.43|137.03|137.77|137.37|137.28|136.88|27
1733271170000|2024-12-04 00:12:50|137.41|137.01|137.15|136.75|137.41|137.01|137.06|136.66|24
1733271180000|2024-12-04 00:13:00|137.11|136.71|137.21|136.81|137.51|137.11|137.06|136.66|34
1733271190000|2024-12-04 00:13:10|137.22|136.82|137.96|137.56|137.99|137.59|137.19|136.79|26
1733271200000|2024-12-04 00:13:20|137.91|137.51|138.22|137.82|138.36|137.96|137.72|137.32|34
1733271210000|2024-12-04 00:13:30|138.12|137.72|138.08|137.68|138.12|137.72|137.92|137.52|35
1733271220000|2024-12-04 00:13:40|138.04|137.64|138.09|137.69|138.44|138.04|138.04|137.64|24
1733271230000|2024-12-04 00:13:50|138.1|137.7|138.41|138.01|138.58|138.18|137.95|137.55|31
1733271240000|2024-12-04 00:14:00|138.4|138|138.01|137.61|138.4|138|138.01|137.61|25
1733271250000|2024-12-04 00:14:10|137.88|137.48|138.22|137.82|138.22|137.82|137.81|137.41|27
1733271260000|2024-12-04 00:14:20|138.28|137.88|137.55|137.15|138.28|137.88|137.53|137.13|25
1733271270000|2024-12-04 00:14:30|137.44|137.04|137.11|136.71|137.44|137.04|136.79|136.39|24
1733271280000|2024-12-04 00:14:40|137.06|136.66|136.78|136.38|137.06|136.66|136.67|136.27|17
1733271290000|2024-12-04 00:14:50|136.75|136.35|136.3|135.9|136.76|136.36|135.99|135.59|26
1733271300000|2024-12-04 00:15:00|136.23|135.83|136.76|136.36|136.78|136.38|136.23|135.83|27
1733271310000|2024-12-04 00:15:10|136.67|136.27|137.07|136.67|137.22|136.82|136.54|136.14|28
1733271320000|2024-12-04 00:15:20|137.06|136.66|137.12|136.72|137.39|136.99|136.98|136.58|31
1733271330000|2024-12-04 00:15:30|136.99|136.59|136.84|136.44|137.09|136.69|136.7|136.3|23
1733271340000|2024-12-04 00:15:40|136.83|136.43|136.73|136.33|136.89|136.49|136.62|136.22|29
1733271350000|2024-12-04 00:15:50|136.72|136.32|136.57|136.17|136.76|136.36|136.57|136.17|24
1733271360000|2024-12-04 00:16:00|136.48|136.08|137.11|136.71|137.11|136.71|136.43|136.03|28
1733271370000|2024-12-04 00:16:10|137.26|136.86|137.08|136.68|137.38|136.98|137.06|136.66|29
1733271380000|2024-12-04 00:16:20|137.09|136.69|136.24|135.84|137.09|136.69|136.24|135.84|23
1733271390000|2024-12-04 00:16:30|136.23|135.83|136.22|135.82|136.31|135.91|136.04|135.64|28
1733271400000|2024-12-04 00:16:40|136.23|135.83|135.76|135.36|136.23|135.83|135.76|135.36|17
1733271410000|2024-12-04 00:16:50|135.73|135.33|135.31|134.91|135.73|135.33|135.11|134.71|24
1733271420000|2024-12-04 00:17:00|135.3|134.9|135.86|135.46|135.87|135.47|135.3|134.9|35
1733271430000|2024-12-04 00:17:10|135.87|135.47|135.58|135.18|135.89|135.49|135.55|135.15|32
1733271440000|2024-12-04 00:17:20|135.54|135.14|136.01|135.61|136.21|135.81|135.54|135.14|27
1733271450000|2024-12-04 00:17:30|136.02|135.62|135.97|135.57|136.24|135.84|135.97|135.57|23
1733271460000|2024-12-04 00:17:40|135.93|135.53|135.89|135.49|136.02|135.62|135.77|135.37|20
1733271470000|2024-12-04 00:17:50|135.9|135.5|136.51|136.11|136.51|136.11|135.86|135.46|26
1733271480000|2024-12-04 00:18:00|136.65|136.25|136.78|136.38|137.07|136.67|136.65|136.25|30
1733271490000|2024-12-04 00:18:10|136.65|136.25|136.71|136.31|136.71|136.31|136.43|136.03|35
1733271500000|2024-12-04 00:18:20|136.76|136.36|136.66|136.26|137.39|136.99|136.57|136.17|33
1733271510000|2024-12-04 00:18:30|136.63|136.23|136.65|136.25|136.98|136.58|136.35|135.95|29
1733271520000|2024-12-04 00:18:40|136.67|136.27|136.16|135.76|136.67|136.27|136.16|135.76|27
1733271530000|2024-12-04 00:18:50|136.08|135.68|135.72|135.32|136.16|135.76|135.72|135.32|21
1733271540000|2024-12-04 00:19:00|135.7|135.3|135.52|135.12|135.8|135.4|135.52|135.12|29
1733271550000|2024-12-04 00:19:10|135.48|135.08|135.59|135.19|135.6|135.2|135.3|134.9|25
1733271560000|2024-12-04 00:19:20|135.6|135.2|135.06|134.66|136.1|135.7|135.06|134.66|33
1733271570000|2024-12-04 00:19:30|134.79|134.39|134.6|134.2|134.97|134.57|134.46|134.06|31
1733271580000|2024-12-04 00:19:40|134.68|134.28|134.56|134.16|134.78|134.38|134.44|134.04|31
1733271590000|2024-12-04 00:19:50|134.57|134.17|134.94|134.54|135.08|134.68|134.57|134.17|28
1733271600000|2024-12-04 00:20:00|134.99|134.59|135.73|135.33|135.77|135.37|134.96|134.56|31
1733271610000|2024-12-04 00:20:10|135.64|135.24|136.27|135.87|136.32|135.92|135.63|135.23|25
1733271620000|2024-12-04 00:20:20|136.29|135.89|136.14|135.74|136.4|136|136.06|135.66|28
1733271630000|2024-12-04 00:20:30|136.26|135.86|137.07|136.67|137.13|136.73|136.24|135.84|38
1733271640000|2024-12-04 00:20:40|137.04|136.64|136.82|136.42|137.07|136.67|136.82|136.42|25
1733271650000|2024-12-04 00:20:50|136.79|136.39|136.63|136.23|136.79|136.39|136.55|136.15|25
1733271660000|2024-12-04 00:21:00|136.62|136.22|137.34|136.94|137.4|137|136.49|136.09|34
1733271670000|2024-12-04 00:21:10|137.24|136.84|137.17|136.77|137.24|136.84|136.9|136.5|36
1733271680000|2024-12-04 00:21:20|137.28|136.88|138.02|137.62|138.02|137.62|137.28|136.88|34
1733271690000|2024-12-04 00:21:30|138.11|137.71|137.77|137.37|138.26|137.86|137.59|137.19|33
1733271700000|2024-12-04 00:21:40|137.85|137.45|137.87|137.47|138.14|137.74|137.75|137.35|36
1733271710000|2024-12-04 00:21:50|138.17|137.77|138.63|138.23|138.68|138.28|138.17|137.77|30
1733271720000|2024-12-04 00:22:00|138.64|138.24|138.55|138.15|138.78|138.38|138.29|137.89|28
1733271730000|2024-12-04 00:22:10|138.56|138.16|139.29|138.89|139.36|138.96|138.33|137.93|34
1733271740000|2024-12-04 00:22:20|139.25|138.85|138.94|138.54|139.56|139.16|138.94|138.54|30
1733271750000|2024-12-04 00:22:30|138.83|138.43|139.91|139.51|140.02|139.62|138.71|138.31|31
1733271760000|2024-12-04 00:22:40|139.86|139.46|139.47|139.07|140.08|139.68|139.47|139.07|29
1733271770000|2024-12-04 00:22:50|139.44|139.04|139.31|138.91|139.5|139.1|139.05|138.65|25
1733271780000|2024-12-04 00:23:00|139.4|139|138.6|138.2|139.4|139|138.56|138.16|20
1733271790000|2024-12-04 00:23:10|138.7|138.3|139.8|139.4|139.8|139.4|138.66|138.26|33
1733271800000|2024-12-04 00:23:20|139.91|139.51|140.34|139.94|140.68|140.28|139.91|139.51|30
1733271810000|2024-12-04 00:23:30|140.2|139.8|140.79|140.39|141.29|140.89|139.91|139.51|29
1733271820000|2024-12-04 00:23:40|140.81|140.41|140.85|140.45|141.06|140.66|140.68|140.28|26
1733271830000|2024-12-04 00:23:50|140.91|140.51|140.81|140.41|140.91|140.51|140.62|140.22|15
1733271840000|2024-12-04 00:24:00|140.56|140.16|140.66|140.26|140.81|140.41|140.29|139.89|16
1733271850000|2024-12-04 00:24:10|140.71|140.31|141.91|141.51|141.91|141.51|140.71|140.31|26
1733271860000|2024-12-04 00:24:20|142.03|141.63|142.43|142.03|142.55|142.15|142|141.6|27
1733271870000|2024-12-04 00:24:30|142.44|142.04|142.91|142.51|143.08|142.68|142.44|142.04|30
1733271880000|2024-12-04 00:24:40|142.93|142.53|143.59|143.19|143.76|143.36|142.93|142.53|31
1733271890000|2024-12-04 00:24:50|143.77|143.37|143.4|143|144.19|143.79|143.4|143|30
1733271900000|2024-12-04 00:25:00|143.29|142.89|141.88|141.48|143.29|142.89|141.88|141.48|24
1733271910000|2024-12-04 00:25:10|141.89|141.49|142.47|142.07|142.55|142.15|141.54|141.14|34
1733271920000|2024-12-04 00:25:20|142.32|141.92|142.34|141.94|142.77|142.37|142.28|141.88|36
1733271930000|2024-12-04 00:25:30|142.32|141.92|141.7|141.3|142.36|141.96|141.66|141.26|29
1733271940000|2024-12-04 00:25:40|141.65|141.25|141.61|141.21|141.65|141.25|141.36|140.96|22
1733271950000|2024-12-04 00:25:50|141.59|141.19|141.92|141.52|142.05|141.65|141.59|141.19|27
1733271960000|2024-12-04 00:26:00|141.86|141.46|141.85|141.45|141.91|141.51|141.59|141.19|14
1733271970000|2024-12-04 00:26:10|141.9|141.5|141.68|141.28|142.01|141.61|141.57|141.17|27
1733271980000|2024-12-04 00:26:20|141.7|141.3|141.29|140.89|141.9|141.5|141|140.6|21
1733271990000|2024-12-04 00:26:30|141.04|140.64|140.4|140|141.04|140.64|140.4|140|25
1733272000000|2024-12-04 00:26:40|140.26|139.86|139.32|138.92|140.29|139.89|139.31|138.91|23
1733272010000|2024-12-04 00:26:50|139.28|138.88|139.92|139.52|139.92|139.52|139.27|138.87|20
1733272020000|2024-12-04 00:27:00|139.85|139.45|139.71|139.31|140.05|139.65|139.71|139.31|24
1733272030000|2024-12-04 00:27:10|139.64|139.24|139.33|138.93|139.77|139.37|139.31|138.91|18
1733272040000|2024-12-04 00:27:20|139.31|138.91|140.71|140.31|140.82|140.42|139.31|138.91|36
1733272050000|2024-12-04 00:27:30|140.78|140.38|140|139.6|141.07|140.67|139.98|139.58|28
1733272060000|2024-12-04 00:27:40|140.01|139.61|139.63|139.23|140.01|139.61|139.63|139.23|25
1733272070000|2024-12-04 00:27:50|139.64|139.24|139.67|139.27|139.87|139.47|139.64|139.24|33
1733272080000|2024-12-04 00:28:00|139.71|139.31|139.52|139.12|140.05|139.65|139.42|139.02|31
1733272090000|2024-12-04 00:28:10|139.54|139.14|139.12|138.72|139.54|139.14|139.11|138.71|24
1733272100000|2024-12-04 00:28:20|139.19|138.79|137.92|137.52|139.26|138.86|137.92|137.52|20
1733272110000|2024-12-04 00:28:30|137.85|137.45|137.28|136.88|137.85|137.45|136.82|136.42|34
1733272120000|2024-12-04 00:28:40|137.25|136.85|136.81|136.41|137.25|136.85|136.58|136.18|32
1733272130000|2024-12-04 00:28:50|136.88|136.48|137.62|137.22|137.64|137.24|136.87|136.47|29
1733272140000|2024-12-04 00:29:00|137.68|137.28|138.26|137.86|138.26|137.86|137.68|137.28|29
1733272150000|2024-12-04 00:29:10|138.3|137.9|138.11|137.71|138.42|138.02|137.91|137.51|34
1733272160000|2024-12-04 00:29:20|138.07|137.67|138.42|138.02|138.42|138.02|138.07|137.67|23
1733272170000|2024-12-04 00:29:30|138.4|138|138.5|138.1|138.69|138.29|138.26|137.86|25
1733272180000|2024-12-04 00:29:40|138.53|138.13|139.03|138.63|139.09|138.69|138.52|138.12|25
1733272190000|2024-12-04 00:29:50|138.94|138.54|138.87|138.47|138.94|138.54|138.72|138.32|17
1733272200000|2024-12-04 00:30:00|138.77|138.37|139.5|139.1|139.5|139.1|138.61|138.21|24
1733272210000|2024-12-04 00:30:10|139.77|139.37|138.9|138.5|139.81|139.41|138.9|138.5|27
1733272220000|2024-12-04 00:30:20|138.93|138.53|138.68|138.28|139.1|138.7|138.68|138.28|18
1733272230000|2024-12-04 00:30:30|138.63|138.23|138.76|138.36|138.77|138.37|138.52|138.12|22
1733272240000|2024-12-04 00:30:40|138.83|138.43|138.66|138.26|138.91|138.51|138.51|138.11|18
1733272250000|2024-12-04 00:30:50|138.53|138.13|138.4|138|138.53|138.13|138.33|137.93|19
1733272260000|2024-12-04 00:31:00|138.55|138.15|138.22|137.82|138.82|138.42|138.22|137.82|21
1733272270000|2024-12-04 00:31:10|138.01|137.61|138.21|137.81|138.25|137.85|137.94|137.54|21
1733272280000|2024-12-04 00:31:20|138.15|137.75|138.91|138.51|138.95|138.55|138.07|137.67|27
1733272290000|2024-12-04 00:31:30|138.89|138.49|139.3|138.9|139.3|138.9|138.82|138.42|26
1733272300000|2024-12-04 00:31:40|139.31|138.91|139.05|138.65|139.33|138.93|139.02|138.62|18
1733272310000|2024-12-04 00:31:50|139.06|138.66|138.88|138.48|139.06|138.66|138.7|138.3|22
1733272320000|2024-12-04 00:32:00|139.01|138.61|139.32|138.92|139.51|139.11|139.01|138.61|24
1733272330000|2024-12-04 00:32:10|139.41|139.01|139.65|139.25|139.71|139.31|139.4|139|26
1733272340000|2024-12-04 00:32:20|139.52|139.12|139.3|138.9|139.64|139.24|139.26|138.86|18
1733272350000|2024-12-04 00:32:30|139.31|138.91|139.25|138.85|139.32|138.92|139.03|138.63|27
1733272360000|2024-12-04 00:32:40|139.2|138.8|139.89|139.49|139.89|139.49|139.05|138.65|24
1733272370000|2024-12-04 00:32:50|140.24|139.84|140.33|139.93|140.49|140.09|140.18|139.78|25
1733272380000|2024-12-04 00:33:00|140.02|139.62|139.81|139.41|140.09|139.69|139.73|139.33|21
1733272390000|2024-12-04 00:33:10|139.73|139.33|139.35|138.95|139.73|139.33|139.35|138.95|15
1733272400000|2024-12-04 00:33:20|139.34|138.94|139.69|139.29|139.69|139.29|139.3|138.9|24
1733272410000|2024-12-04 00:33:30|139.68|139.28|139.79|139.39|140.01|139.61|139.55|139.15|25
1733272420000|2024-12-04 00:33:40|139.76|139.36|139.43|139.03|139.76|139.36|139.43|139.03|16
1733272430000|2024-12-04 00:33:50|139.17|138.77|139.59|139.19|139.59|139.19|139.16|138.76|20
1733272440000|2024-12-04 00:34:00|139.6|139.2|139.54|139.14|139.93|139.53|139.5|139.1|21
1733272450000|2024-12-04 00:34:10|139.56|139.16|140.44|140.04|140.45|140.05|139.56|139.16|28
1733272460000|2024-12-04 00:34:20|140.45|140.05|140.77|140.37|140.82|140.42|140.45|140.05|20
1733272470000|2024-12-04 00:34:30|140.73|140.33|140.2|139.8|140.74|140.34|140.1|139.7|18
1733272480000|2024-12-04 00:34:40|140.21|139.81|140.1|139.7|140.43|140.03|139.91|139.51|19
1733272490000|2024-12-04 00:34:50|140.01|139.61|140.35|139.95|140.37|139.97|139.82|139.42|21
1733272500000|2024-12-04 00:35:00|140.21|139.81|141.9|141.5|141.99|141.59|140|139.6|28
1733272510000|2024-12-04 00:35:10|141.89|141.49|141.48|141.08|142.1|141.7|141.45|141.05|16
1733272520000|2024-12-04 00:35:20|141.47|141.07|141.63|141.23|141.74|141.34|141.3|140.9|15
1733272530000|2024-12-04 00:35:30|141.58|141.18|141.43|141.03|141.58|141.18|141.34|140.94|20
1733272540000|2024-12-04 00:35:40|141.39|140.99|142.33|141.93|142.33|141.93|141.33|140.93|26
1733272550000|2024-12-04 00:35:50|142.32|141.92|142.37|141.97|142.41|142.01|142.07|141.67|20
1733272560000|2024-12-04 00:36:00|141.89|141.49|141.32|140.92|141.91|141.51|141.32|140.92|21
1733272570000|2024-12-04 00:36:10|141.34|140.94|141.09|140.69|141.38|140.98|140.87|140.47|18
1733272580000|2024-12-04 00:36:20|141.11|140.71|141.06|140.66|141.11|140.71|140.92|140.52|15
1733272590000|2024-12-04 00:36:30|141.05|140.65|141.34|140.94|141.46|141.06|141.05|140.65|18
1733272600000|2024-12-04 00:36:40|141.36|140.96|141.87|141.47|141.94|141.54|141.33|140.93|16
1733272610000|2024-12-04 00:36:50|141.77|141.37|141.72|141.32|141.77|141.37|141.58|141.18|15
1733272620000|2024-12-04 00:37:00|141.71|141.31|141.55|141.15|141.89|141.49|141.55|141.15|21
1733272630000|2024-12-04 00:37:10|141.6|141.2|141.33|140.93|141.91|141.51|141.33|140.93|14
1733272640000|2024-12-04 00:37:20|141.31|140.91|141.06|140.66|141.4|141|141.05|140.65|13
1733272650000|2024-12-04 00:37:30|140.99|140.59|141.32|140.92|141.32|140.92|140.93|140.53|15
1733272660000|2024-12-04 00:37:40|141.29|140.89|141.74|141.34|141.74|141.34|141.27|140.87|13
1733272670000|2024-12-04 00:37:50|141.82|141.42|142.12|141.72|142.16|141.76|141.77|141.37|15
1733272680000|2024-12-04 00:38:00|142.14|141.74|142.21|141.81|142.4|142|141.75|141.35|23
1733272690000|2024-12-04 00:38:10|142.22|141.82|143.4|143|143.4|143|142.22|141.82|20
1733272700000|2024-12-04 00:38:20|143.51|143.11|143.73|143.33|143.73|143.33|143.38|142.98|16
1733272710000|2024-12-04 00:38:30|143.76|143.36|143.36|142.96|143.76|143.36|143.21|142.81|20
1733272720000|2024-12-04 00:38:40|143.6|143.2|143.2|142.8|143.67|143.27|143.07|142.67|19
1733272730000|2024-12-04 00:38:50|143.02|142.62|143.21|142.81|143.31|142.91|142.98|142.58|21
1733272740000|2024-12-04 00:39:00|143.1|142.7|143.54|143.14|143.54|143.14|142.7|142.3|23
1733272750000|2024-12-04 00:39:10|143.75|143.35|144.86|144.46|144.86|144.46|143.75|143.35|28
1733272760000|2024-12-04 00:39:20|144.97|144.57|144.84|144.44|145.03|144.63|144.76|144.36|29
1733272770000|2024-12-04 00:39:30|144.86|144.46|146.15|145.75|146.45|146.05|144.86|144.46|29
1733272780000|2024-12-04 00:39:40|146.35|145.95|146.47|146.07|146.93|146.53|146.35|145.95|28
1733272790000|2024-12-04 00:39:50|146.24|145.84|144.93|144.53|146.24|145.84|144.83|144.43|24
1733272800000|2024-12-04 00:40:00|144.91|144.51|145.32|144.92|145.32|144.92|144.35|143.95|29
1733272810000|2024-12-04 00:40:10|145.31|144.91|144.9|144.5|145.55|145.15|144.88|144.48|23
1733272820000|2024-12-04 00:40:20|144.91|144.51|143.66|143.26|145.01|144.61|143.53|143.13|17
1733272830000|2024-12-04 00:40:30|143.64|143.24|143.23|142.83|143.64|143.24|143.21|142.81|13
1733272840000|2024-12-04 00:40:40|143.31|142.91|143.83|143.43|143.92|143.52|143.31|142.91|21
1733272850000|2024-12-04 00:40:50|143.96|143.56|144.35|143.95|144.35|143.95|143.94|143.54|25
1733272860000|2024-12-04 00:41:00|144.62|144.22|143.79|143.39|144.87|144.47|143.76|143.36|22
1733272870000|2024-12-04 00:41:10|143.62|143.22|143.76|143.36|143.76|143.36|143.41|143.01|18
1733272880000|2024-12-04 00:41:20|143.83|143.43|143.75|143.35|144.06|143.66|143.66|143.26|25
1733272890000|2024-12-04 00:41:30|143.78|143.38|143.22|142.82|143.78|143.38|143.02|142.62|12
1733272900000|2024-12-04 00:41:40|143.16|142.76|143.34|142.94|143.49|143.09|143.12|142.72|22
1733272910000|2024-12-04 00:41:50|143.42|143.02|143.37|142.97|143.42|143.02|142.93|142.53|20
1733272920000|2024-12-04 00:42:00|143.36|142.96|144.03|143.63|144.36|143.96|143.36|142.96|18
1733272930000|2024-12-04 00:42:10|143.95|143.55|142.74|142.34|143.95|143.55|142.74|142.34|12
1733272940000|2024-12-04 00:42:20|142.49|142.09|142.67|142.27|142.67|142.27|142.45|142.05|16
1733272950000|2024-12-04 00:42:30|142.68|142.28|142.66|142.26|143.02|142.62|142.66|142.26|14
1733272960000|2024-12-04 00:42:40|142.76|142.36|142.94|142.54|143.03|142.63|142.71|142.31|25
1733272970000|2024-12-04 00:42:50|142.95|142.55|143.09|142.69|143.3|142.9|142.9|142.5|30
1733272980000|2024-12-04 00:43:00|143.12|142.72|143.15|142.75|143.32|142.92|143.01|142.61|31
1733272990000|2024-12-04 00:43:10|143.09|142.69|142.83|142.43|143.1|142.7|142.74|142.34|29
1733273000000|2024-12-04 00:43:20|142.86|142.46|143.45|143.05|143.46|143.06|142.84|142.44|31
1733273010000|2024-12-04 00:43:30|143.44|143.04|142.56|142.16|143.62|143.22|142.55|142.15|26
1733273020000|2024-12-04 00:43:40|142.5|142.1|142.11|141.71|142.54|142.14|142.11|141.71|8
1733273030000|2024-12-04 00:43:50|141.66|141.26|142.01|141.61|142.05|141.65|141.66|141.26|32
1733273040000|2024-12-04 00:44:00|142.07|141.67|142.18|141.78|142.31|141.91|141.88|141.48|36
1733273050000|2024-12-04 00:44:10|142.16|141.76|141.48|141.08|142.2|141.8|141.48|141.08|13
1733273060000|2024-12-04 00:44:20|141.53|141.13|141.71|141.31|141.73|141.33|141.53|141.13|17
1733273070000|2024-12-04 00:44:30|141.53|141.13|141.41|141.01|141.53|141.13|141.18|140.78|23
1733273080000|2024-12-04 00:44:40|141.37|140.97|141.26|140.86|141.46|141.06|141.11|140.71|20
1733273090000|2024-12-04 00:44:50|141.32|140.92|141.49|141.09|141.5|141.1|141.29|140.89|22
1733273100000|2024-12-04 00:45:00|141.41|141.01|141.58|141.18|141.66|141.26|141.41|141.01|28
1733273110000|2024-12-04 00:45:10|141.43|141.03|141.67|141.27|141.8|141.4|141.43|141.03|31
1733273120000|2024-12-04 00:45:20|141.66|141.26|142.03|141.63|142.07|141.67|141.66|141.26|25
1733273130000|2024-12-04 00:45:30|142.02|141.62|142.39|141.99|142.49|142.09|141.9|141.5|28
1733273140000|2024-12-04 00:45:40|142.33|141.93|142.6|142.2|142.71|142.31|142.33|141.93|36
1733273150000|2024-12-04 00:45:50|142.59|142.19|141.66|141.26|142.59|142.19|141.57|141.17|19
1733273160000|2024-12-04 00:46:00|141.68|141.28|143.41|143.01|143.41|143.01|141.68|141.28|36
1733273170000|2024-12-04 00:46:10|143.43|143.03|143.24|142.84|143.78|143.38|143.24|142.84|29
1733273180000|2024-12-04 00:46:20|143.28|142.88|143.49|143.09|143.81|143.41|143.27|142.87|35
1733273190000|2024-12-04 00:46:30|143.52|143.12|143.68|143.28|144.01|143.61|143.51|143.11|37
1733273200000|2024-12-04 00:46:40|143.72|143.32|144.3|143.9|144.34|143.94|143.72|143.32|35
1733273210000|2024-12-04 00:46:50|144.29|143.89|145.72|145.32|145.72|145.32|144.27|143.87|34
1733273220000|2024-12-04 00:47:00|145.67|145.27|145|144.6|146|145.6|145|144.6|23
1733273230000|2024-12-04 00:47:10|144.92|144.52|145.29|144.89|145.29|144.89|144.63|144.23|18
1733273240000|2024-12-04 00:47:20|145.35|144.95|145.14|144.74|145.48|145.08|144.88|144.48|19
1733273250000|2024-12-04 00:47:30|145.24|144.84|146.17|145.77|146.17|145.77|145.16|144.76|33
1733273260000|2024-12-04 00:47:40|146.21|145.81|146.88|146.48|146.89|146.49|146.2|145.8|37
1733273270000|2024-12-04 00:47:50|146.87|146.47|146.99|146.59|147.08|146.68|146.3|145.9|31
1733273280000|2024-12-04 00:48:00|147.08|146.68|145.92|145.52|147.09|146.69|145.92|145.52|20
1733273290000|2024-12-04 00:48:10|146|145.6|145.22|144.82|146.18|145.78|144.86|144.46|18
1733273300000|2024-12-04 00:48:20|145.27|144.87|145.57|145.17|145.57|145.17|145.16|144.76|28
1733273310000|2024-12-04 00:48:30|145.68|145.28|145.44|145.04|145.91|145.51|145.39|144.99|23
1733273320000|2024-12-04 00:48:40|145.51|145.11|145.8|145.4|146.26|145.86|145.49|145.09|31
1733273330000|2024-12-04 00:48:50|145.68|145.28|145.34|144.94|145.87|145.47|145.29|144.89|18
1733273340000|2024-12-04 00:49:00|145.45|145.05|144.96|144.56|145.45|145.05|144.76|144.36|16
1733273350000|2024-12-04 00:49:10|144.94|144.54|146.03|145.63|146.14|145.74|144.93|144.53|30
1733273360000|2024-12-04 00:49:20|145.91|145.51|145.6|145.2|146.14|145.74|145.6|145.2|17
1733273370000|2024-12-04 00:49:30|145.33|144.93|144.55|144.15|145.33|144.93|144.53|144.13|16
1733273380000|2024-12-04 00:49:40|144.54|144.14|144.71|144.31|145.12|144.72|144.54|144.14|22
1733273390000|2024-12-04 00:49:50|144.84|144.44|144.57|144.17|144.84|144.44|144.56|144.16|19
1733273400000|2024-12-04 00:50:00|144.48|144.08|145.1|144.7|145.1|144.7|144.39|143.99|26
1733273410000|2024-12-04 00:50:10|144.84|144.44|144.84|144.44|144.84|144.44|144.54|144.14|26
1733273420000|2024-12-04 00:50:20|144.8|144.4|144.67|144.27|144.8|144.4|144.38|143.98|23
1733273430000|2024-12-04 00:50:30|144.7|144.3|144.63|144.23|144.73|144.33|144.5|144.1|15
1733273440000|2024-12-04 00:50:40|144.59|144.19|144.61|144.21|144.64|144.24|144.5|144.1|10
1733273450000|2024-12-04 00:50:50|144.62|144.22|144.52|144.12|144.62|144.22|144.52|144.12|6
1733273460000|2024-12-04 00:51:00|144.46|144.06|143.55|143.15|144.46|144.06|143.55|143.15|5
1733273470000|2024-12-04 00:51:10|143.51|143.11|143.61|143.21|143.61|143.21|143.37|142.97|16
1733273480000|2024-12-04 00:51:20|143.59|143.19|144.24|143.84|144.26|143.86|143.57|143.17|26
1733273490000|2024-12-04 00:51:30|144.29|143.89|144.27|143.87|144.48|144.08|144.22|143.82|9
1733273500000|2024-12-04 00:51:40|144.28|143.88|144.44|144.04|144.77|144.37|144.22|143.82|15
1733273510000|2024-12-04 00:51:50|144.52|144.12|144.48|144.08|144.52|144.12|144.28|143.88|11
1733273520000|2024-12-04 00:52:00|144.26|143.86|145.12|144.72|145.12|144.72|144.26|143.86|17
1733273530000|2024-12-04 00:52:10|145.09|144.69|144.76|144.36|145.09|144.69|144.75|144.35|8
1733273540000|2024-12-04 00:52:20|144.51|144.11|143.93|143.53|144.51|144.11|143.9|143.5|8
1733273550000|2024-12-04 00:52:30|143.72|143.32|143.42|143.02|143.78|143.38|143.38|142.98|17
1733273560000|2024-12-04 00:52:40|143.4|143|143.68|143.28|144.21|143.81|143.4|143|16
1733273570000|2024-12-04 00:52:50|143.62|143.22|143.89|143.49|143.89|143.49|143.34|142.94|12
1733273580000|2024-12-04 00:53:00|143.97|143.57|145.72|145.32|145.73|145.33|143.97|143.57|23
1733273590000|2024-12-04 00:53:10|145.81|145.41|146.15|145.75|146.34|145.94|145.63|145.23|14
1733273600000|2024-12-04 00:53:20|145.91|145.51|146.23|145.83|146.47|146.07|145.8|145.4|15
1733273610000|2024-12-04 00:53:30|146.2|145.8|145.26|144.86|146.2|145.8|145.17|144.77|12
1733273620000|2024-12-04 00:53:40|145.3|144.9|144.79|144.39|145.38|144.98|144.67|144.27|14
1733273630000|2024-12-04 00:53:50|144.8|144.4|144.41|144.01|144.94|144.54|144.41|144.01|10
1733273640000|2024-12-04 00:54:00|144.43|144.03|144.41|144.01|144.53|144.13|144.21|143.81|19
1733273650000|2024-12-04 00:54:10|144.47|144.07|144.73|144.33|145.04|144.64|144.11|143.71|22
1733273660000|2024-12-04 00:54:20|144.84|144.44|144.6|144.2|145.12|144.72|144.6|144.2|14
1733273670000|2024-12-04 00:54:30|144.42|144.02|145.17|144.77|145.17|144.77|144.31|143.91|28
1733273680000|2024-12-04 00:54:40|145.25|144.85|145.48|145.08|145.48|145.08|145|144.6|21
1733273690000|2024-12-04 00:54:50|145.5|145.1|145.4|145|145.62|145.22|145.26|144.86|14
1733273700000|2024-12-04 00:55:00|145.36|144.96|145.9|145.5|145.98|145.58|145.34|144.94|25
1733273710000|2024-12-04 00:55:10|145.88|145.48|145.64|145.24|146.3|145.9|145.64|145.24|19
1733273720000|2024-12-04 00:55:20|145.54|145.14|144.96|144.56|145.54|145.14|144.96|144.56|14
1733273730000|2024-12-04 00:55:30|144.68|144.28|144.61|144.21|144.68|144.28|144.37|143.97|20
1733273740000|2024-12-04 00:55:40|144.56|144.16|144.26|143.86|144.56|144.16|144.2|143.8|15
1733273750000|2024-12-04 00:55:50|144.3|143.9|143.88|143.48|144.3|143.9|143.88|143.48|11
1733273760000|2024-12-04 00:56:00|143.89|143.49|143.89|143.49|143.97|143.57|143.6|143.2|22
1733273770000|2024-12-04 00:56:10|143.76|143.36|143.22|142.82|143.83|143.43|143.2|142.8|15
1733273780000|2024-12-04 00:56:20|143.07|142.67|142.71|142.31|143.07|142.67|142.69|142.29|13
1733273790000|2024-12-04 00:56:30|142.61|142.21|142.39|141.99|142.61|142.21|142.3|141.9|18
1733273800000|2024-12-04 00:56:40|142.31|141.91|142.18|141.78|142.42|142.02|142.18|141.78|14
1733273810000|2024-12-04 00:56:50|142.03|141.63|141.68|141.28|142.03|141.63|141.68|141.28|12
1733273820000|2024-12-04 00:57:00|141.6|141.2|141.87|141.47|141.87|141.47|141.6|141.2|25
1733273830000|2024-12-04 00:57:10|141.86|141.46|142.06|141.66|142.14|141.74|141.76|141.36|19
1733273840000|2024-12-04 00:57:20|142.02|141.62|142.1|141.7|142.16|141.76|141.84|141.44|19
1733273850000|2024-12-04 00:57:30|142.04|141.64|142.01|141.61|142.04|141.64|141.75|141.35|30
1733273860000|2024-12-04 00:57:40|141.77|141.37|141.67|141.27|141.78|141.38|141.59|141.19|24
1733273870000|2024-12-04 00:57:50|141.68|141.28|141.28|140.88|141.96|141.56|141.28|140.88|21
1733273880000|2024-12-04 00:58:00|141.21|140.81|140.45|140.05|141.21|140.81|140.45|140.05|29
1733273890000|2024-12-04 00:58:10|140.44|140.04|139.77|139.37|140.52|140.12|139.65|139.25|26
1733273900000|2024-12-04 00:58:20|139.63|139.23|139.29|138.89|139.66|139.26|139.22|138.82|27
1733273910000|2024-12-04 00:58:30|139.25|138.85|138.56|138.16|139.32|138.92|138.44|138.04|26
1733273920000|2024-12-04 00:58:40|138.39|137.99|138.59|138.19|138.84|138.44|138.21|137.81|25
1733273930000|2024-12-04 00:58:50|138.55|138.15|138.81|138.41|138.82|138.42|138.37|137.97|29
1733273940000|2024-12-04 00:59:00|138.8|138.4|139.09|138.69|139.29|138.89|138.8|138.4|29
1733273950000|2024-12-04 00:59:10|138.68|138.28|138.31|137.91|138.68|138.28|137.95|137.55|33
1733273960000|2024-12-04 00:59:20|138.37|137.97|138.49|138.09|138.58|138.18|138.31|137.91|32
1733273970000|2024-12-04 00:59:30|138.45|138.05|138.8|138.4|138.92|138.52|138.45|138.05|30
1733273980000|2024-12-04 00:59:40|138.83|138.43|138.87|138.47|138.94|138.54|138.77|138.37|26
1733273990000|2024-12-04 00:59:50|138.91|138.51|138.87|138.47|139.23|138.83|138.61|138.21|29
1733274000000|2024-12-04 01:00:00|138.88|138.48|139.17|138.77|139.34|138.94|138.88|138.48|27
1733274010000|2024-12-04 01:00:10|139.05|138.65|138.77|138.37|139.14|138.74|138.77|138.37|16
1733274020000|2024-12-04 01:00:20|138.81|138.41|139.08|138.68|139.12|138.72|138.81|138.41|28
1733274030000|2024-12-04 01:00:30|139.1|138.7|138.38|137.98|139.14|138.74|138.38|137.98|14
1733274040000|2024-12-04 01:00:40|138.3|137.9|137.18|136.78|138.3|137.9|137.03|136.63|25
1733274050000|2024-12-04 01:00:50|137.14|136.74|136.84|136.44|137.28|136.88|136.8|136.4|33
1733274060000|2024-12-04 01:01:00|136.82|136.42|137.16|136.76|137.18|136.78|136.61|136.21|29
1733274070000|2024-12-04 01:01:10|137.34|136.94|137.74|137.34|137.82|137.42|137.25|136.85|32
1733274080000|2024-12-04 01:01:20|137.67|137.27|137.77|137.37|137.77|137.37|137.41|137.01|24
1733274090000|2024-12-04 01:01:30|137.81|137.41|138.1|137.7|138.1|137.7|137.59|137.19|25
1733274100000|2024-12-04 01:01:40|138.11|137.71|138.06|137.66|138.12|137.72|137.93|137.53|16
1733274110000|2024-12-04 01:01:50|138.05|137.65|137.97|137.57|138.15|137.75|137.97|137.57|12
1733274120000|2024-12-04 01:02:00|137.99|137.59|138.53|138.13|138.77|138.37|137.63|137.23|30
1733274130000|2024-12-04 01:02:10|138.54|138.14|139.08|138.68|139.24|138.84|138.54|138.14|30
1733274140000|2024-12-04 01:02:20|139.03|138.63|139.13|138.73|139.15|138.75|138.92|138.52|19
1733274150000|2024-12-04 01:02:30|139.08|138.68|139.26|138.86|139.41|139.01|139.08|138.68|21
1733274160000|2024-12-04 01:02:40|139.25|138.85|139.43|139.03|139.54|139.14|139.23|138.83|22
1733274170000|2024-12-04 01:02:50|139.3|138.9|139.02|138.62|139.49|139.09|139.02|138.62|15
1733274180000|2024-12-04 01:03:00|139.03|138.63|139.48|139.08|139.58|139.18|138.77|138.37|24
1733274190000|2024-12-04 01:03:10|139.46|139.06|138.72|138.32|139.46|139.06|138.53|138.13|14
1733274200000|2024-12-04 01:03:20|138.76|138.36|138.83|138.43|138.86|138.46|138.61|138.21|22
1733274210000|2024-12-04 01:03:30|138.82|138.42|139.01|138.61|139.1|138.7|138.7|138.3|30
1733274220000|2024-12-04 01:03:40|139|138.6|138.64|138.24|139|138.6|138.64|138.24|4
1733274230000|2024-12-04 01:03:50|138.6|138.2|138.77|138.37|139.13|138.73|138.6|138.2|19
1733274240000|2024-12-04 01:04:00|138.74|138.34|138.53|138.13|138.74|138.34|138.21|137.81|17
1733274250000|2024-12-04 01:04:10|138.57|138.17|137.65|137.25|138.68|138.28|137.62|137.22|16
1733274260000|2024-12-04 01:04:20|137.68|137.28|137.47|137.07|137.7|137.3|137.3|136.9|28
1733274270000|2024-12-04 01:04:30|137.48|137.08|137.56|137.16|137.62|137.22|137.48|137.08|24
1733274280000|2024-12-04 01:04:40|137.59|137.19|137.95|137.55|138.02|137.62|137.59|137.19|28
1733274290000|2024-12-04 01:04:50|137.97|137.57|138.38|137.98|138.43|138.03|137.97|137.57|34
1733274300000|2024-12-04 01:05:00|138.36|137.96|137.55|137.15|138.75|138.35|137.55|137.15|29
1733274310000|2024-12-04 01:05:10|137.53|137.13|137.3|136.9|137.53|137.13|137.12|136.72|28
1733274320000|2024-12-04 01:05:20|137.26|136.86|137.56|137.16|137.56|137.16|137.18|136.78|35
1733274330000|2024-12-04 01:05:30|137.52|137.12|137.25|136.85|137.52|137.12|136.83|136.43|34
1733274340000|2024-12-04 01:05:40|137.22|136.82|136.84|136.44|137.24|136.84|136.84|136.44|23
1733274350000|2024-12-04 01:05:50|136.85|136.45|137.17|136.77|137.18|136.78|136.85|136.45|30
1733274360000|2024-12-04 01:06:00|137.21|136.81|136.42|136.02|137.23|136.83|136.35|135.95|28
1733274370000|2024-12-04 01:06:10|136.39|135.99|135.82|135.42|136.39|135.99|135.8|135.4|22
1733274380000|2024-12-04 01:06:20|135.85|135.45|135.42|135.02|135.85|135.45|135.34|134.94|34
1733274390000|2024-12-04 01:06:30|135.41|135.01|135.62|135.22|135.86|135.46|135.38|134.98|34
1733274400000|2024-12-04 01:06:40|135.66|135.26|136.02|135.62|136.02|135.62|135.56|135.16|35
1733274410000|2024-12-04 01:06:50|135.99|135.59|136.11|135.71|136.23|135.83|135.9|135.5|28
1733274420000|2024-12-04 01:07:00|136.09|135.69|136.21|135.81|136.32|135.92|136.08|135.68|24
1733274430000|2024-12-04 01:07:10|136.16|135.76|136.03|135.63|136.16|135.76|135.97|135.57|19
1733274440000|2024-12-04 01:07:20|136.01|135.61|135.48|135.08|136.03|135.63|135.34|134.94|22
1733274450000|2024-12-04 01:07:30|135.35|134.95|135.07|134.67|135.36|134.96|134.69|134.29|22
1733274460000|2024-12-04 01:07:40|135.06|134.66|135.37|134.97|135.37|134.97|135.06|134.66|24
1733274470000|2024-12-04 01:07:50|135.35|134.95|135.22|134.82|135.35|134.95|135.12|134.72|21
1733274480000|2024-12-04 01:08:00|135.19|134.79|134.81|134.41|135.19|134.79|134.65|134.25|23
1733274490000|2024-12-04 01:08:10|134.77|134.37|133.24|132.84|134.98|134.58|133.09|132.69|21
1733274500000|2024-12-04 01:08:20|133.27|132.87|134.34|133.94|134.38|133.98|133.27|132.87|26
1733274510000|2024-12-04 01:08:30|134.38|133.98|134.47|134.07|134.89|134.49|134.38|133.98|38
1733274520000|2024-12-04 01:08:40|134.56|134.16|134.72|134.32|134.74|134.34|134.55|134.15|27
1733274530000|2024-12-04 01:08:50|134.73|134.33|135.56|135.16|135.56|135.16|134.48|134.08|28
1733274540000|2024-12-04 01:09:00|135.55|135.15|135.82|135.42|135.83|135.43|135.36|134.96|35
1733274550000|2024-12-04 01:09:10|135.83|135.43|135.78|135.38|135.83|135.43|135.67|135.27|32
1733274560000|2024-12-04 01:09:20|135.8|135.4|136.02|135.62|136.24|135.84|135.8|135.4|32
1733274570000|2024-12-04 01:09:30|136.03|135.63|136.01|135.61|136.05|135.65|135.92|135.52|23
1733274580000|2024-12-04 01:09:40|135.97|135.57|136.02|135.62|136.15|135.75|135.85|135.45|30
1733274590000|2024-12-04 01:09:50|135.96|135.56|136.09|135.69|136.11|135.71|135.89|135.49|20
1733274600000|2024-12-04 01:10:00|136.08|135.68|136.57|136.17|136.7|136.3|135.81|135.41|31
1733274610000|2024-12-04 01:10:10|136.59|136.19|136.14|135.74|136.71|136.31|136.07|135.67|28
1733274620000|2024-12-04 01:10:20|136.09|135.69|135.8|135.4|136.09|135.69|135.76|135.36|23
1733274630000|2024-12-04 01:10:30|135.7|135.3|135.3|134.9|135.82|135.42|135.3|134.9|27
1733274640000|2024-12-04 01:10:40|135.28|134.88|135|134.6|135.28|134.88|134.78|134.38|25
1733274650000|2024-12-04 01:10:50|134.97|134.57|135.19|134.79|135.19|134.79|134.97|134.57|25
1733274660000|2024-12-04 01:11:00|135.22|134.82|135.05|134.65|135.6|135.2|135.02|134.62|35
1733274670000|2024-12-04 01:11:10|134.86|134.46|134.6|134.2|134.86|134.46|134.2|133.8|27
1733274680000|2024-12-04 01:11:20|134.61|134.21|134.76|134.36|134.89|134.49|134.53|134.13|32
1733274690000|2024-12-04 01:11:30|134.65|134.25|134.65|134.25|134.65|134.25|134.33|133.93|32
1733274700000|2024-12-04 01:11:40|134.64|134.24|135.96|135.56|135.96|135.56|134.64|134.24|27
1733274710000|2024-12-04 01:11:50|136.01|135.61|136.36|135.96|136.36|135.96|136.01|135.61|34
1733274720000|2024-12-04 01:12:00|136.35|135.95|136.55|136.15|137.29|136.89|136.22|135.82|31
1733274730000|2024-12-04 01:12:10|136.5|136.1|135.91|135.51|136.53|136.13|135.74|135.34|28
1733274740000|2024-12-04 01:12:20|135.87|135.47|134.96|134.56|135.87|135.47|134.77|134.37|28
1733274750000|2024-12-04 01:12:30|134.95|134.55|135.25|134.85|135.28|134.88|134.84|134.44|35
1733274760000|2024-12-04 01:12:40|135.2|134.8|135.34|134.94|135.42|135.02|135.07|134.67|25
1733274770000|2024-12-04 01:12:50|135.4|135|135.45|135.05|135.63|135.23|135.32|134.92|33
1733274780000|2024-12-04 01:13:00|135.41|135.01|135.61|135.21|135.79|135.39|135.38|134.98|30
1733274790000|2024-12-04 01:13:10|135.63|135.23|135.68|135.28|135.75|135.35|135.34|134.94|27
1733274800000|2024-12-04 01:13:20|135.66|135.26|135.67|135.27|136.05|135.65|135.55|135.15|25
1733274810000|2024-12-04 01:13:30|135.7|135.3|136.08|135.68|136.1|135.7|135.69|135.29|31
1733274820000|2024-12-04 01:13:40|136.07|135.67|135.98|135.58|136.07|135.67|135.55|135.15|25
1733274830000|2024-12-04 01:13:50|135.97|135.57|136.47|136.07|136.5|136.1|135.89|135.49|24
1733274840000|2024-12-04 01:14:00|136.48|136.08|136.27|135.87|136.49|136.09|136.12|135.72|27
1733274850000|2024-12-04 01:14:10|136.25|135.85|136.79|136.39|136.79|136.39|136.25|135.85|27
1733274860000|2024-12-04 01:14:20|136.78|136.38|135.78|135.38|136.81|136.41|135.74|135.34|17
1733274870000|2024-12-04 01:14:30|135.9|135.5|136.25|135.85|136.48|136.08|135.9|135.5|29
1733274880000|2024-12-04 01:14:40|136.12|135.72|134.57|134.17|136.12|135.72|134.55|134.15|29
1733274890000|2024-12-04 01:14:50|134.53|134.13|134.66|134.26|134.72|134.32|134.48|134.08|28
1733274900000|2024-12-04 01:15:00|134.64|134.24|135.17|134.77|135.17|134.77|134.46|134.06|36
1733274910000|2024-12-04 01:15:10|135.2|134.8|135.39|134.99|135.65|135.25|134.74|134.34|31
1733274920000|2024-12-04 01:15:20|135.38|134.98|135.4|135|135.48|135.08|135.28|134.88|29
1733274930000|2024-12-04 01:15:30|135.41|135.01|135.77|135.37|136.02|135.62|135.41|135.01|30
1733274940000|2024-12-04 01:15:40|135.73|135.33|135.93|135.53|135.95|135.55|135.62|135.22|33
1733274950000|2024-12-04 01:15:50|136.02|135.62|136.49|136.09|136.49|136.09|136.02|135.62|28
1733274960000|2024-12-04 01:16:00|136.5|136.1|136.5|136.1|136.74|136.34|136.4|136|30
1733274970000|2024-12-04 01:16:10|136.52|136.12|136.78|136.38|136.81|136.41|136.36|135.96|28
1733274980000|2024-12-04 01:16:20|136.76|136.36|136.94|136.54|136.94|136.54|136.67|136.27|29
1733274990000|2024-12-04 01:16:30|136.93|136.53|137.35|136.95|137.45|137.05|136.91|136.51|32
1733275000000|2024-12-04 01:16:40|137.3|136.9|137.19|136.79|137.6|137.2|137.19|136.79|28
1733275010000|2024-12-04 01:16:50|137.21|136.81|137.13|136.73|137.38|136.98|136.88|136.48|31
1733275020000|2024-12-04 01:17:00|137.1|136.7|137.24|136.84|137.24|136.84|136.91|136.51|25
1733275030000|2024-12-04 01:17:10|137.22|136.82|137.23|136.83|137.25|136.85|137.03|136.63|19
1733275040000|2024-12-04 01:17:20|137.28|136.88|137.47|137.07|137.51|137.11|137.17|136.77|30
1733275050000|2024-12-04 01:17:30|137.52|137.12|138.14|137.74|138.22|137.82|137.52|137.12|27
1733275060000|2024-12-04 01:17:40|138.15|137.75|138.23|137.83|138.34|137.94|138.15|137.75|23
1733275070000|2024-12-04 01:17:50|138.27|137.87|138.11|137.71|138.29|137.89|137.98|137.58|18
1733275080000|2024-12-04 01:18:00|138.13|137.73|138.46|138.06|138.46|138.06|138.13|137.73|30
1733275090000|2024-12-04 01:18:10|138.57|138.17|138.57|138.17|138.77|138.37|138.53|138.13|17
1733275100000|2024-12-04 01:18:20|138.55|138.15|138.49|138.09|138.55|138.15|138.27|137.87|19
1733275110000|2024-12-04 01:18:30|138.57|138.17|138.23|137.83|138.6|138.2|138.06|137.66|19
1733275120000|2024-12-04 01:18:40|138.22|137.82|137.83|137.43|138.22|137.82|137.81|137.41|13
1733275130000|2024-12-04 01:18:50|137.8|137.4|137.15|136.75|137.82|137.42|137.13|136.73|22
1733275140000|2024-12-04 01:19:00|137.17|136.77|136.91|136.51|137.17|136.77|136.87|136.47|26
1733275150000|2024-12-04 01:19:10|136.92|136.52|136.82|136.42|136.93|136.53|136.8|136.4|24
1733275160000|2024-12-04 01:19:20|136.81|136.41|136.51|136.11|136.81|136.41|136.46|136.06|15
1733275170000|2024-12-04 01:19:30|136.36|135.96|136.92|136.52|137.02|136.62|136.36|135.96|31
1733275180000|2024-12-04 01:19:40|136.91|136.51|136.9|136.5|136.92|136.52|136.79|136.39|17
1733275190000|2024-12-04 01:19:50|136.89|136.49|136.45|136.05|136.99|136.59|136.37|135.97|17
1733275200000|2024-12-04 01:20:00|136.39|135.99|136.43|136.03|136.48|136.08|136.27|135.87|29
1733275210000|2024-12-04 01:20:10|136.45|136.05|136.16|135.76|136.46|136.06|136.08|135.68|18
1733275220000|2024-12-04 01:20:20|136.17|135.77|136.16|135.76|136.18|135.78|135.93|135.53|24
1733275230000|2024-12-04 01:20:30|136.17|135.77|136.76|136.36|136.76|136.36|136.05|135.65|21
1733275240000|2024-12-04 01:20:40|136.85|136.45|136.52|136.12|136.85|136.45|136.45|136.05|20
1733275250000|2024-12-04 01:20:50|136.51|136.11|136.79|136.39|136.85|136.45|136.48|136.08|29
1733275260000|2024-12-04 01:21:00|136.85|136.45|136.93|136.53|137.16|136.76|136.85|136.45|27
1733275270000|2024-12-04 01:21:10|136.97|136.57|137.07|136.67|137.3|136.9|136.86|136.46|24
1733275280000|2024-12-04 01:21:20|136.98|136.58|136.77|136.37|137.12|136.72|136.66|136.26|22
1733275290000|2024-12-04 01:21:30|136.85|136.45|136.59|136.19|137.1|136.7|136.55|136.15|20
1733275300000|2024-12-04 01:21:40|136.52|136.12|136.43|136.03|136.54|136.14|136.34|135.94|19
1733275310000|2024-12-04 01:21:50|136.44|136.04|136.85|136.45|136.87|136.47|136.44|136.04|30
1733275320000|2024-12-04 01:22:00|136.88|136.48|137.46|137.06|137.46|137.06|136.87|136.47|27
1733275330000|2024-12-04 01:22:10|137.47|137.07|137.78|137.38|137.8|137.4|137.41|137.01|22
1733275340000|2024-12-04 01:22:20|137.76|137.36|137.62|137.22|137.76|137.36|137.4|137|20
1733275350000|2024-12-04 01:22:30|137.58|137.18|137.1|136.7|137.6|137.2|137.1|136.7|19
1733275360000|2024-12-04 01:22:40|137.11|136.71|137.26|136.86|137.26|136.86|137.02|136.62|19
1733275370000|2024-12-04 01:22:50|137.27|136.87|137.49|137.09|137.56|137.16|137.27|136.87|19
1733275380000|2024-12-04 01:23:00|137.45|137.05|137.88|137.48|137.88|137.48|137.45|137.05|24
1733275390000|2024-12-04 01:23:10|137.99|137.59|138.08|137.68|138.16|137.76|137.99|137.59|17
1733275400000|2024-12-04 01:23:20|138.04|137.64|137.88|137.48|138.04|137.64|137.87|137.47|18
1733275410000|2024-12-04 01:23:30|137.94|137.54|137.79|137.39|137.94|137.54|137.68|137.28|17
1733275420000|2024-12-04 01:23:40|137.8|137.4|137.78|137.38|137.87|137.47|137.68|137.28|19
1733275430000|2024-12-04 01:23:50|137.76|137.36|137.61|137.21|138.02|137.62|137.61|137.21|16
1733275440000|2024-12-04 01:24:00|137.62|137.22|137.63|137.23|137.72|137.32|137.37|136.97|21
1733275450000|2024-12-04 01:24:10|137.64|137.24|137.9|137.5|137.99|137.59|137.57|137.17|23
1733275460000|2024-12-04 01:24:20|137.82|137.42|137.98|137.58|138.01|137.61|137.82|137.42|21
1733275470000|2024-12-04 01:24:30|138.01|137.61|137.43|137.03|138.03|137.63|137.43|137.03|12
1733275480000|2024-12-04 01:24:40|137.45|137.05|137.43|137.03|137.57|137.17|137.37|136.97|14
1733275490000|2024-12-04 01:24:50|137.36|136.96|137.86|137.46|137.87|137.47|137.26|136.86|18
1733275500000|2024-12-04 01:25:00|137.99|137.59|138.29|137.89|138.34|137.94|137.96|137.56|23
1733275510000|2024-12-04 01:25:10|138.25|137.85|138.12|137.72|138.25|137.85|138.04|137.64|17
1733275520000|2024-12-04 01:25:20|138.13|137.73|138.36|137.96|138.36|137.96|138.13|137.73|17
1733275530000|2024-12-04 01:25:30|138.38|137.98|138.48|138.08|138.5|138.1|138.38|137.98|21
1733275540000|2024-12-04 01:25:40|138.56|138.16|138.3|137.9|138.65|138.25|138.17|137.77|15
1733275550000|2024-12-04 01:25:50|138.14|137.74|138.38|137.98|138.4|138|137.99|137.59|20
1733275560000|2024-12-04 01:26:00|138.39|137.99|137.94|137.54|138.47|138.07|137.93|137.53|26
1733275570000|2024-12-04 01:26:10|137.92|137.52|137.62|137.22|137.92|137.52|137.62|137.22|19
1733275580000|2024-12-04 01:26:20|137.58|137.18|137.41|137.01|137.58|137.18|137.28|136.88|21
1733275590000|2024-12-04 01:26:30|137.4|137|137.43|137.03|137.5|137.1|137.36|136.96|15
1733275600000|2024-12-04 01:26:40|137.44|137.04|137.8|137.4|137.8|137.4|137.33|136.93|22
1733275610000|2024-12-04 01:26:50|137.73|137.33|138|137.6|138.11|137.71|137.73|137.33|20
1733275620000|2024-12-04 01:27:00|138.02|137.62|138.04|137.64|138.1|137.7|137.96|137.56|25
1733275630000|2024-12-04 01:27:10|138.01|137.61|137.82|137.42|138.18|137.78|137.73|137.33|22
1733275640000|2024-12-04 01:27:20|137.86|137.46|138.27|137.87|138.27|137.87|137.85|137.45|24
1733275650000|2024-12-04 01:27:30|138.25|137.85|138.28|137.88|138.3|137.9|138.18|137.78|25
1733275660000|2024-12-04 01:27:40|138.27|137.87|138.26|137.86|138.27|137.87|138.09|137.69|22
1733275670000|2024-12-04 01:27:50|138.23|137.83|138.24|137.84|138.34|137.94|138.19|137.79|18
1733275680000|2024-12-04 01:28:00|138.16|137.76|137.82|137.42|138.16|137.76|137.72|137.32|18
1733275690000|2024-12-04 01:28:10|137.75|137.35|137.72|137.32|137.75|137.35|137.64|137.24|10
1733275700000|2024-12-04 01:28:20|137.66|137.26|137.24|136.84|137.66|137.26|137.21|136.81|8
1733275710000|2024-12-04 01:28:30|137.23|136.83|137.39|136.99|137.45|137.05|137.23|136.83|21
1733275720000|2024-12-04 01:28:40|137.4|137|137.21|136.81|137.47|137.07|137.21|136.81|20
1733275730000|2024-12-04 01:28:50|137.13|136.73|137.34|136.94|137.34|136.94|137.04|136.64|14
1733275740000|2024-12-04 01:29:00|137.37|136.97|137.59|137.19|137.75|137.35|137.37|136.97|24
1733275750000|2024-12-04 01:29:10|137.63|137.23|137.49|137.09|137.7|137.3|137.36|136.96|19
1733275760000|2024-12-04 01:29:20|137.62|137.22|137.56|137.16|137.85|137.45|137.49|137.09|28
1733275770000|2024-12-04 01:29:30|137.52|137.12|137.22|136.82|137.52|137.12|137.17|136.77|21
1733275780000|2024-12-04 01:29:40|137.35|136.95|136.99|136.59|137.47|137.07|136.99|136.59|26
1733275790000|2024-12-04 01:29:50|137.08|136.68|137.42|137.02|137.63|137.23|137.08|136.68|22
1733275800000|2024-12-04 01:30:00|137.46|137.06|137.24|136.84|137.59|137.19|137.24|136.84|23
1733275810000|2024-12-04 01:30:10|137.17|136.77|136.78|136.38|137.17|136.77|136.74|136.34|14
1733275820000|2024-12-04 01:30:20|136.76|136.36|136.54|136.14|136.87|136.47|136.54|136.14|13
1733275830000|2024-12-04 01:30:30|136.58|136.18|136.87|136.47|136.91|136.51|136.58|136.18|22
1733275840000|2024-12-04 01:30:40|136.92|136.52|137.35|136.95|137.41|137.01|136.92|136.52|31
1733275850000|2024-12-04 01:30:50|137.36|136.96|137.67|137.27|137.79|137.39|137.35|136.95|25
1733275860000|2024-12-04 01:31:00|137.65|137.25|138.19|137.79|138.19|137.79|137.65|137.25|23
1733275870000|2024-12-04 01:31:10|138.24|137.84|137.67|137.27|138.31|137.91|137.67|137.27|17
1733275880000|2024-12-04 01:31:20|137.53|137.13|137.53|137.13|137.59|137.19|137.43|137.03|17
1733275890000|2024-12-04 01:31:30|137.48|137.08|137.34|136.94|137.48|137.08|137.23|136.83|15
1733275900000|2024-12-04 01:31:40|137.33|136.93|137.01|136.61|137.39|136.99|137.01|136.61|16
1733275910000|2024-12-04 01:31:50|137|136.6|136.74|136.34|137|136.6|136.74|136.34|9
1733275920000|2024-12-04 01:32:00|136.73|136.33|137.01|136.61|137.18|136.78|136.73|136.33|19
1733275930000|2024-12-04 01:32:10|137|136.6|136.73|136.33|137|136.6|136.67|136.27|18
1733275940000|2024-12-04 01:32:20|136.74|136.34|136.95|136.55|137.02|136.62|136.71|136.31|17
1733275950000|2024-12-04 01:32:30|136.82|136.42|136.01|135.61|136.82|136.42|135.94|135.54|16
1733275960000|2024-12-04 01:32:40|136.03|135.63|135.96|135.56|136.05|135.65|135.94|135.54|15
1733275970000|2024-12-04 01:32:50|135.61|135.21|136.2|135.8|136.29|135.89|135.59|135.19|19
1733275980000|2024-12-04 01:33:00|136.19|135.79|136.76|136.36|136.77|136.37|136.19|135.79|24
1733275990000|2024-12-04 01:33:10|136.77|136.37|137.32|136.92|137.34|136.94|136.77|136.37|25
1733276000000|2024-12-04 01:33:20|137.33|136.93|138.26|137.86|138.32|137.92|137.33|136.93|28
1733276010000|2024-12-04 01:33:30|137.97|137.57|137.77|137.37|138|137.6|137.54|137.14|24
1733276020000|2024-12-04 01:33:40|137.78|137.38|137.55|137.15|137.78|137.38|137.53|137.13|16
1733276030000|2024-12-04 01:33:50|137.39|136.99|137.51|137.11|137.61|137.21|137.39|136.99|17
1733276040000|2024-12-04 01:34:00|137.56|137.16|137.46|137.06|137.68|137.28|137.35|136.95|29
1733276050000|2024-12-04 01:34:10|137.48|137.08|137.41|137.01|137.55|137.15|137.4|137|17
1733276060000|2024-12-04 01:34:20|137.38|136.98|137.31|136.91|137.57|137.17|137.26|136.86|16
1733276070000|2024-12-04 01:34:30|137.09|136.69|136.97|136.57|137.11|136.71|136.88|136.48|19
1733276080000|2024-12-04 01:34:40|136.96|136.56|137.14|136.74|137.14|136.74|136.92|136.52|20
1733276090000|2024-12-04 01:34:50|137.13|136.73|137.11|136.71|137.13|136.73|136.99|136.59|18
1733276100000|2024-12-04 01:35:00|137.1|136.7|136.93|136.53|137.29|136.89|136.73|136.33|19
1733276110000|2024-12-04 01:35:10|136.95|136.55|137.1|136.7|137.19|136.79|136.95|136.55|16
1733276120000|2024-12-04 01:35:20|137.07|136.67|137.59|137.19|137.59|137.19|137.02|136.62|28
1733276130000|2024-12-04 01:35:30|137.58|137.18|138|137.6|138.02|137.62|137.56|137.16|26
1733276140000|2024-12-04 01:35:40|138.01|137.61|138.23|137.83|138.24|137.84|138.01|137.61|21
1733276150000|2024-12-04 01:35:50|138.24|137.84|138.73|138.33|138.77|138.37|138.24|137.84|22
1733276160000|2024-12-04 01:36:00|138.76|138.36|138.51|138.11|138.76|138.36|138.44|138.04|22
1733276170000|2024-12-04 01:36:10|138.6|138.2|138.38|137.98|138.72|138.32|138.38|137.98|19
1733276180000|2024-12-04 01:36:20|138.36|137.96|138.4|138|138.41|138.01|138.25|137.85|26
1733276190000|2024-12-04 01:36:30|138.31|137.91|138.29|137.89|138.31|137.91|138.2|137.8|10
1733276200000|2024-12-04 01:36:40|138.32|137.92|138.01|137.61|138.33|137.93|137.85|137.45|22
1733276210000|2024-12-04 01:36:50|138.02|137.62|138.07|137.67|138.32|137.92|138.02|137.62|19
1733276220000|2024-12-04 01:37:00|138.06|137.66|137.69|137.29|138.06|137.66|137.64|137.24|11
1733276230000|2024-12-04 01:37:10|137.66|137.26|137.52|137.12|137.66|137.26|137.49|137.09|9
1733276240000|2024-12-04 01:37:20|137.53|137.13|137.65|137.25|137.81|137.41|137.52|137.12|16
1733276250000|2024-12-04 01:37:30|137.68|137.28|137.68|137.28|137.72|137.32|137.65|137.25|12
1733276260000|2024-12-04 01:37:40|137.7|137.3|137.54|137.14|137.94|137.54|137.52|137.12|18
1733276270000|2024-12-04 01:37:50|137.59|137.19|138.23|137.83|138.23|137.83|137.59|137.19|19
1733276280000|2024-12-04 01:38:00|138.18|137.78|137.95|137.55|138.18|137.78|137.93|137.53|18
1733276290000|2024-12-04 01:38:10|137.91|137.51|137.74|137.34|137.91|137.51|137.68|137.28|8
1733276300000|2024-12-04 01:38:20|137.8|137.4|137.55|137.15|137.81|137.41|137.51|137.11|8
1733276310000|2024-12-04 01:38:30|137.57|137.17|138.15|137.75|138.15|137.75|137.57|137.17|22
1733276320000|2024-12-04 01:38:40|138.18|137.78|138.64|138.24|138.64|138.24|138.17|137.77|19
1733276330000|2024-12-04 01:38:50|138.97|138.57|138.68|138.28|139.01|138.61|138.68|138.28|15
1733276340000|2024-12-04 01:39:00|138.69|138.29|138.5|138.1|138.69|138.29|138.48|138.08|10
1733276350000|2024-12-04 01:39:10|138.49|138.09|138.36|137.96|138.49|138.09|138.24|137.84|18
1733276360000|2024-12-04 01:39:20|138.35|137.95|138.03|137.63|138.35|137.95|137.84|137.44|13
1733276370000|2024-12-04 01:39:30|138|137.6|138.79|138.39|138.81|138.41|138|137.6|24
1733276380000|2024-12-04 01:39:40|138.81|138.41|138.88|138.48|138.97|138.57|138.81|138.41|17
1733276390000|2024-12-04 01:39:50|138.89|138.49|139.05|138.65|139.19|138.79|138.63|138.23|25
1733276400000|2024-12-04 01:40:00|139.06|138.66|139.41|139.01|139.59|139.19|138.97|138.57|23
1733276410000|2024-12-04 01:40:10|139.43|139.03|139.17|138.77|139.43|139.03|139.16|138.76|10
1733276420000|2024-12-04 01:40:20|139.07|138.67|139.18|138.78|139.18|138.78|138.99|138.59|17
1733276430000|2024-12-04 01:40:30|139.08|138.68|138.72|138.32|139.08|138.68|138.72|138.32|10
1733276440000|2024-12-04 01:40:40|138.71|138.31|138.61|138.21|138.71|138.31|138.6|138.2|10
1733276450000|2024-12-04 01:40:50|138.56|138.16|138.33|137.93|138.56|138.16|138.31|137.91|11
1733276460000|2024-12-04 01:41:00|138.3|137.9|138.29|137.89|138.51|138.11|138.29|137.89|21
1733276470000|2024-12-04 01:41:10|138.25|137.85|138.37|137.97|138.48|138.08|138.18|137.78|17
1733276480000|2024-12-04 01:41:20|138.38|137.98|138.36|137.96|138.38|137.98|138.34|137.94|8
1733276490000|2024-12-04 01:41:30|138.42|138.02|138.81|138.41|138.85|138.45|138.42|138.02|20
1733276500000|2024-12-04 01:41:40|138.65|138.25|138.52|138.12|138.65|138.25|138.39|137.99|21
1733276510000|2024-12-04 01:41:50|138.53|138.13|138.46|138.06|138.64|138.24|138.21|137.81|23
1733276520000|2024-12-04 01:42:00|138.41|138.01|138.2|137.8|138.48|138.08|138.2|137.8|12
1733276530000|2024-12-04 01:42:10|138.26|137.86|138.39|137.99|138.62|138.22|138.22|137.82|16
1733276540000|2024-12-04 01:42:20|138.4|138|138.24|137.84|138.4|138|138.24|137.84|20
1733276550000|2024-12-04 01:42:30|138.26|137.86|138.03|137.63|138.26|137.86|137.97|137.57|17
1733276560000|2024-12-04 01:42:40|137.99|137.59|138.42|138.02|138.43|138.03|137.99|137.59|16
1733276570000|2024-12-04 01:42:50|138.41|138.01|138.85|138.45|138.85|138.45|138.39|137.99|24
1733276580000|2024-12-04 01:43:00|138.92|138.52|138.8|138.4|138.93|138.53|138.66|138.26|24
1733276590000|2024-12-04 01:43:10|138.82|138.42|138.95|138.55|139.16|138.76|138.79|138.39|25
1733276600000|2024-12-04 01:43:20|138.89|138.49|138.54|138.14|138.91|138.51|138.54|138.14|22
1733276610000|2024-12-04 01:43:30|138.55|138.15|138.77|138.37|138.77|138.37|138.44|138.04|22
1733276620000|2024-12-04 01:43:40|138.81|138.41|138.88|138.48|139.06|138.66|138.8|138.4|27
1733276630000|2024-12-04 01:43:50|138.89|138.49|139.32|138.92|139.32|138.92|138.88|138.48|24
1733276640000|2024-12-04 01:44:00|139.3|138.9|139.63|139.23|139.69|139.29|139.29|138.89|17
1733276650000|2024-12-04 01:44:10|139.64|139.24|140.24|139.84|140.3|139.9|139.63|139.23|29
1733276660000|2024-12-04 01:44:20|140.25|139.85|140.81|140.41|140.81|140.41|140.23|139.83|26
1733276670000|2024-12-04 01:44:30|140.79|140.39|140.31|139.91|140.79|140.39|140.3|139.9|18
1733276680000|2024-12-04 01:44:40|140.24|139.84|140.42|140.02|140.58|140.18|140.24|139.84|27
1733276690000|2024-12-04 01:44:50|140.38|139.98|140.41|140.01|140.55|140.15|140.31|139.91|22
1733276700000|2024-12-04 01:45:00|140.49|140.09|141.2|140.8|141.37|140.97|140.49|140.09|21
1733276710000|2024-12-04 01:45:10|141.19|140.79|140.92|140.52|141.3|140.9|140.66|140.26|19
1733276720000|2024-12-04 01:45:20|140.87|140.47|141.49|141.09|141.49|141.09|140.87|140.47|12
1733276730000|2024-12-04 01:45:30|141.41|141.01|141.14|140.74|141.71|141.31|141.14|140.74|23
1733276740000|2024-12-04 01:45:40|141.12|140.72|141.42|141.02|141.44|141.04|140.88|140.48|19
1733276750000|2024-12-04 01:45:50|141.53|141.13|141.72|141.32|142.04|141.64|141.5|141.1|23
1733276760000|2024-12-04 01:46:00|141.78|141.38|141.28|140.88|141.78|141.38|141.25|140.85|17
1733276770000|2024-12-04 01:46:10|141.19|140.79|141.52|141.12|141.62|141.22|141.19|140.79|15
1733276780000|2024-12-04 01:46:20|141.53|141.13|142.06|141.66|142.08|141.68|141.51|141.11|20
1733276790000|2024-12-04 01:46:30|142.07|141.67|142.4|142|142.4|142|142|141.6|25
1733276800000|2024-12-04 01:46:40|142.39|141.99|142.63|142.23|142.64|142.24|142.39|141.99|16
1733276810000|2024-12-04 01:46:50|142.54|142.14|142.95|142.55|142.95|142.55|142.45|142.05|29
1733276820000|2024-12-04 01:47:00|142.84|142.44|143.08|142.68|143.35|142.95|142.84|142.44|26
1733276830000|2024-12-04 01:47:10|142.88|142.48|142.78|142.38|142.88|142.48|142.56|142.16|19
1733276840000|2024-12-04 01:47:20|142.68|142.28|142.43|142.03|142.68|142.28|142.43|142.03|21
1733276850000|2024-12-04 01:47:30|142.44|142.04|143.18|142.78|143.25|142.85|142.44|142.04|24
1733276860000|2024-12-04 01:47:40|143.13|142.73|143.44|143.04|143.66|143.26|143.09|142.69|25
1733276870000|2024-12-04 01:47:50|143.21|142.81|143.03|142.63|143.21|142.81|142.9|142.5|14
1733276880000|2024-12-04 01:48:00|143.05|142.65|142.56|142.16|143.05|142.65|142.56|142.16|9
1733276890000|2024-12-04 01:48:10|142.53|142.13|142.3|141.9|142.53|142.13|142.17|141.77|19
1733276900000|2024-12-04 01:48:20|142.21|141.81|142.51|142.11|142.57|142.17|142.18|141.78|22
1733276910000|2024-12-04 01:48:30|142.46|142.06|142.73|142.33|142.81|142.41|142.4|142|16
1733276920000|2024-12-04 01:48:40|142.52|142.12|141.92|141.52|142.53|142.13|141.92|141.52|12
1733276930000|2024-12-04 01:48:50|141.78|141.38|141.83|141.43|141.88|141.48|141.75|141.35|13
1733276940000|2024-12-04 01:49:00|141.84|141.44|141.91|141.51|142.2|141.8|141.84|141.44|15
1733276950000|2024-12-04 01:49:10|141.96|141.56|142.07|141.67|142.09|141.69|141.82|141.42|18
1733276960000|2024-12-04 01:49:20|142.08|141.68|142.35|141.95|142.57|142.17|141.99|141.59|28
1733276970000|2024-12-04 01:49:30|142.37|141.97|142.55|142.15|142.55|142.15|142.15|141.75|21
1733276980000|2024-12-04 01:49:40|142.6|142.2|142.49|142.09|142.88|142.48|142.49|142.09|26
1733276990000|2024-12-04 01:49:50|142.47|142.07|142.4|142|142.55|142.15|142.34|141.94|24
1733277000000|2024-12-04 01:50:00|142.41|142.01|143.27|142.87|143.28|142.88|142.4|142|27
1733277010000|2024-12-04 01:50:10|143.2|142.8|142.6|142.2|143.2|142.8|142.59|142.19|20
1733277020000|2024-12-04 01:50:20|142.54|142.14|142.37|141.97|142.72|142.32|142.36|141.96|20
1733277030000|2024-12-04 01:50:30|142.38|141.98|142.6|142.2|142.68|142.28|142.33|141.93|14
1733277040000|2024-12-04 01:50:40|142.62|142.22|142.48|142.08|142.78|142.38|142.45|142.05|29
1733277050000|2024-12-04 01:50:50|142.29|141.89|141.93|141.53|142.29|141.89|141.93|141.53|14
1733277060000|2024-12-04 01:51:00|141.95|141.55|142.13|141.73|142.13|141.73|141.95|141.55|20
1733277070000|2024-12-04 01:51:10|142.17|141.77|142.47|142.07|142.6|142.2|142.16|141.76|30
1733277080000|2024-12-04 01:51:20|142.48|142.08|143.32|142.92|143.58|143.18|142.42|142.02|29
1733277090000|2024-12-04 01:51:30|143.36|142.96|143.64|143.24|143.81|143.41|143.36|142.96|24
1733277100000|2024-12-04 01:51:40|143.62|143.22|143.32|142.92|143.65|143.25|143.23|142.83|23
1733277110000|2024-12-04 01:51:50|143.49|143.09|143.47|143.07|143.55|143.15|143.02|142.62|28
1733277120000|2024-12-04 01:52:00|143.52|143.12|144.64|144.24|144.67|144.27|143.52|143.12|32
1733277130000|2024-12-04 01:52:10|144.67|144.27|145|144.6|145.05|144.65|144.67|144.27|30
1733277140000|2024-12-04 01:52:20|144.99|144.59|145.22|144.82|145.32|144.92|144.96|144.56|33
1733277150000|2024-12-04 01:52:30|145.29|144.89|145.05|144.65|145.33|144.93|144.74|144.34|20
1733277160000|2024-12-04 01:52:40|145.07|144.67|144.89|144.49|145.28|144.88|144.88|144.48|21
1733277170000|2024-12-04 01:52:50|144.88|144.48|145.6|145.2|145.6|145.2|144.7|144.3|33
1733277180000|2024-12-04 01:53:00|145.59|145.19|145.44|145.04|145.86|145.46|145.29|144.89|37
1733277190000|2024-12-04 01:53:10|145.64|145.24|144.77|144.37|145.64|145.24|144.69|144.29|35
1733277200000|2024-12-04 01:53:20|144.79|144.39|144.84|144.44|144.97|144.57|144.58|144.18|37
1733277210000|2024-12-04 01:53:30|144.85|144.45|144.99|144.59|145.1|144.7|144.75|144.35|33
1733277220000|2024-12-04 01:53:40|144.96|144.56|145|144.6|145.09|144.69|144.56|144.16|33
1733277230000|2024-12-04 01:53:50|144.95|144.55|145.86|145.46|146.01|145.61|144.95|144.55|30
1733277240000|2024-12-04 01:54:00|145.79|145.39|145.13|144.73|145.81|145.41|145.05|144.65|29
1733277250000|2024-12-04 01:54:10|145|144.6|145|144.6|145.06|144.66|144.73|144.33|29
1733277260000|2024-12-04 01:54:20|145.37|144.97|144.31|143.91|145.37|144.97|143.92|143.52|35
1733277270000|2024-12-04 01:54:30|144.35|143.95|144.3|143.9|144.5|144.1|144.3|143.9|26
1733277280000|2024-12-04 01:54:40|144.33|143.93|144|143.6|144.37|143.97|143.97|143.57|25
1733277290000|2024-12-04 01:54:50|143.97|143.57|143.82|143.42|144.2|143.8|143.82|143.42|30
1733277300000|2024-12-04 01:55:00|143.81|143.41|143.57|143.17|143.84|143.44|143.54|143.14|28
1733277310000|2024-12-04 01:55:10|143.5|143.1|143.03|142.63|143.73|143.33|143.03|142.63|25
1733277320000|2024-12-04 01:55:20|143.02|142.62|142.7|142.3|143.02|142.62|142.65|142.25|25
1733277330000|2024-12-04 01:55:30|142.71|142.31|142.59|142.19|142.73|142.33|142.52|142.12|25
1733277340000|2024-12-04 01:55:40|142.54|142.14|142.39|141.99|142.54|142.14|142.39|141.99|30
1733277350000|2024-12-04 01:55:50|142.38|141.98|142.45|142.05|142.63|142.23|142.38|141.98|25
1733277360000|2024-12-04 01:56:00|142.46|142.06|142.17|141.77|142.46|142.06|142|141.6|28
1733277370000|2024-12-04 01:56:10|142.19|141.79|142.78|142.38|142.78|142.38|142.14|141.74|35
1733277380000|2024-12-04 01:56:20|142.79|142.39|143.11|142.71|143.12|142.72|142.77|142.37|26
1733277390000|2024-12-04 01:56:30|143.08|142.68|143.08|142.68|143.15|142.75|142.94|142.54|22
1733277400000|2024-12-04 01:56:40|143.09|142.69|143.1|142.7|143.34|142.94|143.05|142.65|28
1733277410000|2024-12-04 01:56:50|143.09|142.69|142.93|142.53|143.1|142.7|142.8|142.4|17
1733277420000|2024-12-04 01:57:00|142.88|142.48|142.7|142.3|142.88|142.48|142.54|142.14|20
1733277430000|2024-12-04 01:57:10|142.64|142.24|142.49|142.09|142.65|142.25|142.47|142.07|13
1733277440000|2024-12-04 01:57:20|142.53|142.13|142.27|141.87|142.56|142.16|142.13|141.73|22
1733277450000|2024-12-04 01:57:30|142.28|141.88|142.69|142.29|142.7|142.3|142.28|141.88|24
1733277460000|2024-12-04 01:57:40|142.67|142.27|142.73|142.33|142.75|142.35|142.49|142.09|14
1733277470000|2024-12-04 01:57:50|142.7|142.3|142.51|142.11|142.7|142.3|142.51|142.11|16
1733277480000|2024-12-04 01:58:00|142.52|142.12|142.34|141.94|142.76|142.36|142.34|141.94|9
1733277490000|2024-12-04 01:58:10|142.27|141.87|142.19|141.79|142.27|141.87|141.92|141.52|26
1733277500000|2024-12-04 01:58:20|142.2|141.8|142.37|141.97|142.52|142.12|142.17|141.77|21
1733277510000|2024-12-04 01:58:30|142.38|141.98|142.23|141.83|142.38|141.98|142.17|141.77|16
1733277520000|2024-12-04 01:58:40|142.22|141.82|142.08|141.68|142.22|141.82|142.08|141.68|19
1733277530000|2024-12-04 01:58:50|142|141.6|141.8|141.4|142|141.6|141.74|141.34|13
1733277540000|2024-12-04 01:59:00|141.79|141.39|141.94|141.54|141.98|141.58|141.79|141.39|15
1733277550000|2024-12-04 01:59:10|142.01|141.61|141.91|141.51|142.01|141.61|141.79|141.39|24
1733277560000|2024-12-04 01:59:20|141.89|141.49|141.85|141.45|141.94|141.54|141.81|141.41|16
1733277570000|2024-12-04 01:59:30|141.83|141.43|141.9|141.5|142.02|141.62|141.83|141.43|18
1733277580000|2024-12-04 01:59:40|141.92|141.52|142.15|141.75|142.31|141.91|141.92|141.52|20
1733277590000|2024-12-04 01:59:50|142.14|141.74|142.29|141.89|142.3|141.9|142.14|141.74|18
1733277600000|2024-12-04 02:00:00|142.39|141.99|142.5|142.1|142.58|142.18|142.32|141.92|22
1733277610000|2024-12-04 02:00:10|142.52|142.12|142.14|141.74|142.53|142.13|142.09|141.69|28
1733277620000|2024-12-04 02:00:20|142.13|141.73|141.88|141.48|142.25|141.85|141.88|141.48|23
1733277630000|2024-12-04 02:00:30|141.87|141.47|141.97|141.57|142.11|141.71|141.78|141.38|26
1733277640000|2024-12-04 02:00:40|141.96|141.56|142.48|142.08|142.5|142.1|141.91|141.51|27
1733277650000|2024-12-04 02:00:50|142.52|142.12|142.99|142.59|142.99|142.59|142.52|142.12|11
1733277660000|2024-12-04 02:01:00|143|142.6|142.61|142.21|143.01|142.61|142.53|142.13|28
1733277670000|2024-12-04 02:01:10|142.6|142.2|142.04|141.64|142.61|142.21|142|141.6|28
1733277680000|2024-12-04 02:01:20|142.05|141.65|142.24|141.84|142.26|141.86|141.96|141.56|23
1733277690000|2024-12-04 02:01:30|142.25|141.85|142.4|142|142.44|142.04|142.23|141.83|20
1733277700000|2024-12-04 02:01:40|142.42|142.02|142.94|142.54|142.94|142.54|142.42|142.02|15
1733277710000|2024-12-04 02:01:50|142.9|142.5|142.78|142.38|143.04|142.64|142.78|142.38|21
1733277720000|2024-12-04 02:02:00|142.8|142.4|142.98|142.58|142.98|142.58|142.78|142.38|33
1733277730000|2024-12-04 02:02:10|142.94|142.54|143.06|142.66|143.06|142.66|142.6|142.2|29
1733277740000|2024-12-04 02:02:20|143.07|142.67|143|142.6|143.09|142.69|142.98|142.58|15
1733277750000|2024-12-04 02:02:30|142.99|142.59|142.99|142.59|143.02|142.62|142.97|142.57|15
1733277760000|2024-12-04 02:02:40|142.98|142.58|143.02|142.62|143.03|142.63|142.97|142.57|16
1733277770000|2024-12-04 02:02:50|143.01|142.61|142.96|142.56|143.03|142.63|142.95|142.55|17
1733277780000|2024-12-04 02:03:00|142.97|142.57|142.9|142.5|143.34|142.94|142.9|142.5|30
1733277790000|2024-12-04 02:03:10|142.95|142.55|142.41|142.01|142.95|142.55|142.41|142.01|16
1733277800000|2024-12-04 02:03:20|142.4|142|142.63|142.23|142.68|142.28|142.38|141.98|13
1733277810000|2024-12-04 02:03:30|142.66|142.26|144.07|143.67|144.11|143.71|142.66|142.26|21
1733277820000|2024-12-04 02:03:40|144.02|143.62|143.52|143.12|144.05|143.65|143.49|143.09|28
1733277830000|2024-12-04 02:03:50|143.51|143.11|143.33|142.93|143.66|143.26|143.28|142.88|29
1733277840000|2024-12-04 02:04:00|143.26|142.86|143.86|143.46|143.86|143.46|143.24|142.84|20
1733277850000|2024-12-04 02:04:10|143.85|143.45|144.07|143.67|144.14|143.74|143.84|143.44|20
1733277860000|2024-12-04 02:04:20|144.1|143.7|144.14|143.74|144.31|143.91|144.02|143.62|25
1733277870000|2024-12-04 02:04:30|144.13|143.73|144.27|143.87|144.3|143.9|144.08|143.68|22
1733277880000|2024-12-04 02:04:40|144.26|143.86|144.19|143.79|144.26|143.86|143.92|143.52|25
1733277890000|2024-12-04 02:04:50|144.18|143.78|144.09|143.69|144.18|143.78|144.03|143.63|25
1733277900000|2024-12-04 02:05:00|144.13|143.73|144.85|144.45|144.88|144.48|144.13|143.73|24
1733277910000|2024-12-04 02:05:10|144.8|144.4|144.56|144.16|144.8|144.4|144.56|144.16|21
1733277920000|2024-12-04 02:05:20|144.5|144.1|143.78|143.38|144.55|144.15|143.77|143.37|27
1733277930000|2024-12-04 02:05:30|143.71|143.31|143.41|143.01|143.71|143.31|143.3|142.9|20
1733277940000|2024-12-04 02:05:40|143.39|142.99|143.64|143.24|143.71|143.31|143.2|142.8|20
1733277950000|2024-12-04 02:05:50|143.6|143.2|143.97|143.57|143.97|143.57|143.48|143.08|24
1733277960000|2024-12-04 02:06:00|143.95|143.55|144.02|143.62|144.31|143.91|143.9|143.5|33
1733277970000|2024-12-04 02:06:10|144.01|143.61|144.48|144.08|144.48|144.08|144.01|143.61|25
1733277980000|2024-12-04 02:06:20|144.49|144.09|144.64|144.24|144.64|144.24|144.35|143.95|23
1733277990000|2024-12-04 02:06:30|144.65|144.25|144.53|144.13|144.68|144.28|144.44|144.04|21
1733278000000|2024-12-04 02:06:40|144.34|143.94|144.47|144.07|144.58|144.18|144.23|143.83|24
1733278010000|2024-12-04 02:06:50|144.46|144.06|144.41|144.01|144.49|144.09|144.37|143.97|17
1733278020000|2024-12-04 02:07:00|144.43|144.03|144.12|143.72|144.49|144.09|144|143.6|25
1733278030000|2024-12-04 02:07:10|144.11|143.71|144.04|143.64|144.15|143.75|144.03|143.63|23
1733278040000|2024-12-04 02:07:20|144.07|143.67|143.69|143.29|144.07|143.67|143.69|143.29|26
1733278050000|2024-12-04 02:07:30|143.65|143.25|143.77|143.37|143.87|143.47|143.65|143.25|21
1733278060000|2024-12-04 02:07:40|143.76|143.36|143.54|143.14|143.76|143.36|143.54|143.14|19
1733278070000|2024-12-04 02:07:50|143.55|143.15|143.2|142.8|143.55|143.15|142.96|142.56|27
1733278080000|2024-12-04 02:08:00|143.16|142.76|142.79|142.39|143.16|142.76|142.78|142.38|19
1733278090000|2024-12-04 02:08:10|142.78|142.38|142.73|142.33|142.78|142.38|142.73|142.33|8
1733278100000|2024-12-04 02:08:20|142.6|142.2|142.24|141.84|142.7|142.3|142.24|141.84|23
1733278110000|2024-12-04 02:08:30|142.23|141.83|142.15|141.75|142.23|141.83|142.13|141.73|24
1733278120000|2024-12-04 02:08:40|142.14|141.74|141.7|141.3|142.14|141.74|141.68|141.28|24
1733278130000|2024-12-04 02:08:50|141.71|141.31|141.64|141.24|141.73|141.33|141.63|141.23|17
1733278140000|2024-12-04 02:09:00|141.65|141.25|141.52|141.12|141.65|141.25|141.52|141.12|13
1733278150000|2024-12-04 02:09:10|141.51|141.11|141.04|140.64|141.51|141.11|141.04|140.64|22
1733278160000|2024-12-04 02:09:20|140.8|140.4|140.86|140.46|141.01|140.61|140.74|140.34|27
1733278170000|2024-12-04 02:09:30|140.85|140.45|140.45|140.05|140.97|140.57|140.45|140.05|26
1733278180000|2024-12-04 02:09:40|140.42|140.02|139.3|138.9|140.42|140.02|139.3|138.9|26
1733278190000|2024-12-04 02:09:50|139.29|138.89|139.33|138.93|139.33|138.93|138.9|138.5|30
1733278200000|2024-12-04 02:10:00|139.47|139.07|139.44|139.04|139.83|139.43|139.41|139.01|29
1733278210000|2024-12-04 02:10:10|139.33|138.93|139.03|138.63|139.44|139.04|138.86|138.46|25
1733278220000|2024-12-04 02:10:20|139.19|138.79|139.3|138.9|139.36|138.96|139.19|138.79|24
1733278230000|2024-12-04 02:10:30|139.31|138.91|139.64|139.24|139.65|139.25|139.31|138.91|29
1733278240000|2024-12-04 02:10:40|139.61|139.21|139.29|138.89|139.62|139.22|139.26|138.86|23
1733278250000|2024-12-04 02:10:50|139.3|138.9|138.79|138.39|139.31|138.91|138.65|138.25|26
1733278260000|2024-12-04 02:11:00|138.8|138.4|139.42|139.02|139.42|139.02|138.8|138.4|22
1733278270000|2024-12-04 02:11:10|139.5|139.1|139.59|139.19|139.79|139.39|139.44|139.04|24
1733278280000|2024-12-04 02:11:20|139.6|139.2|139.79|139.39|139.89|139.49|139.6|139.2|24
1733278290000|2024-12-04 02:11:30|139.8|139.4|140.06|139.66|140.06|139.66|139.73|139.33|25
1733278300000|2024-12-04 02:11:40|140.07|139.67|140.08|139.68|140.22|139.82|140.07|139.67|16
1733278310000|2024-12-04 02:11:50|140.09|139.69|140|139.6|140.12|139.72|139.85|139.45|21
1733278320000|2024-12-04 02:12:00|140.06|139.66|139.84|139.44|140.07|139.67|139.83|139.43|27
1733278330000|2024-12-04 02:12:10|139.85|139.45|139.46|139.06|139.85|139.45|139.45|139.05|22
1733278340000|2024-12-04 02:12:20|139.45|139.05|139.32|138.92|139.61|139.21|139.32|138.92|22
1733278350000|2024-12-04 02:12:30|139.31|138.91|139.53|139.13|139.53|139.13|139.3|138.9|17
1733278360000|2024-12-04 02:12:40|139.54|139.14|139.32|138.92|139.58|139.18|139.27|138.87|26
1733278370000|2024-12-04 02:12:50|139.36|138.96|139.44|139.04|139.6|139.2|139.36|138.96|19
1733278380000|2024-12-04 02:13:00|139.46|139.06|139.38|138.98|139.67|139.27|139.37|138.97|24
1733278390000|2024-12-04 02:13:10|139.37|138.97|139.76|139.36|139.76|139.36|139.37|138.97|22
1733278400000|2024-12-04 02:13:20|139.75|139.35|139.99|139.59|140.23|139.83|139.75|139.35|17
1733278410000|2024-12-04 02:13:30|140.02|139.62|140.07|139.67|140.17|139.77|140.02|139.62|21
1733278420000|2024-12-04 02:13:40|140.08|139.68|140.38|139.98|140.38|139.98|140.02|139.62|22
1733278430000|2024-12-04 02:13:50|140.39|139.99|140.24|139.84|140.47|140.07|140.21|139.81|19
1733278440000|2024-12-04 02:14:00|140.25|139.85|139.91|139.51|140.25|139.85|139.89|139.49|25
1733278450000|2024-12-04 02:14:10|139.92|139.52|139.64|139.24|139.94|139.54|139.54|139.14|28
1733278460000|2024-12-04 02:14:20|139.65|139.25|139.7|139.3|139.7|139.3|139.53|139.13|21
1733278470000|2024-12-04 02:14:30|139.73|139.33|139.74|139.34|139.81|139.41|139.69|139.29|23
1733278480000|2024-12-04 02:14:40|139.46|139.06|139.76|139.36|139.81|139.41|139.45|139.05|22
1733278490000|2024-12-04 02:14:50|139.77|139.37|139.97|139.57|139.97|139.57|139.76|139.36|24
1733278500000|2024-12-04 02:15:00|139.97|139.57|139.96|139.56|140.11|139.71|139.93|139.53|18
1733278510000|2024-12-04 02:15:10|139.76|139.36|139.45|139.05|139.76|139.36|139.44|139.04|10
1733278520000|2024-12-04 02:15:20|139.46|139.06|138.85|138.45|139.49|139.09|138.72|138.32|17
1733278530000|2024-12-04 02:15:30|138.88|138.48|139.33|138.93|139.33|138.93|138.88|138.48|20
1733278540000|2024-12-04 02:15:40|139.32|138.92|140.51|140.11|140.51|140.11|139.32|138.92|30
1733278550000|2024-12-04 02:15:50|140.6|140.2|140.83|140.43|140.83|140.43|140.54|140.14|27
1733278560000|2024-12-04 02:16:00|140.8|140.4|140.48|140.08|140.8|140.4|140.41|140.01|16
1733278570000|2024-12-04 02:16:10|140.4|140|140.4|140|140.52|140.12|140.32|139.92|11
1733278580000|2024-12-04 02:16:20|140.37|139.97|140.41|140.01|140.56|140.16|140.37|139.97|14
1733278590000|2024-12-04 02:16:30|140.43|140.03|140.79|140.39|140.79|140.39|140.4|140|24
1733278600000|2024-12-04 02:16:40|140.87|140.47|141.14|140.74|141.16|140.76|140.84|140.44|23
1733278610000|2024-12-04 02:16:50|141.12|140.72|141.2|140.8|141.2|140.8|141|140.6|29
1733278620000|2024-12-04 02:17:00|141.18|140.78|141.19|140.79|141.34|140.94|141.15|140.75|20
1733278630000|2024-12-04 02:17:10|141.22|140.82|141.33|140.93|141.54|141.14|141.07|140.67|20
1733278640000|2024-12-04 02:17:20|141.34|140.94|140.93|140.53|141.34|140.94|140.76|140.36|12
1733278650000|2024-12-04 02:17:30|140.9|140.5|140.79|140.39|140.92|140.52|140.77|140.37|10
1733278660000|2024-12-04 02:17:40|140.78|140.38|140.79|140.39|140.81|140.41|140.58|140.18|24
1733278670000|2024-12-04 02:17:50|140.8|140.4|140.65|140.25|140.81|140.41|140.62|140.22|10
1733278680000|2024-12-04 02:18:00|140.68|140.28|140.35|139.95|140.68|140.28|140.35|139.95|15
1733278690000|2024-12-04 02:18:10|140.37|139.97|140.66|140.26|140.68|140.28|140.37|139.97|19
1733278700000|2024-12-04 02:18:20|140.69|140.29|140.59|140.19|140.72|140.32|140.55|140.15|8
1733278710000|2024-12-04 02:18:30|140.62|140.22|141.13|140.73|141.13|140.73|140.62|140.22|26
1733278720000|2024-12-04 02:18:40|141.15|140.75|141.05|140.65|141.21|140.81|140.99|140.59|13
1733278730000|2024-12-04 02:18:50|140.94|140.54|140.82|140.42|140.97|140.57|140.82|140.42|14
1733278740000|2024-12-04 02:19:00|140.79|140.39|141.24|140.84|141.25|140.85|140.76|140.36|15
1733278750000|2024-12-04 02:19:10|141.23|140.83|141.34|140.94|141.34|140.94|141.12|140.72|13
1733278760000|2024-12-04 02:19:20|141.32|140.92|141.19|140.79|141.36|140.96|141.11|140.71|13
1733278770000|2024-12-04 02:19:30|141.1|140.7|141.28|140.88|141.28|140.88|140.98|140.58|13
1733278780000|2024-12-04 02:19:40|141.26|140.86|140.94|140.54|141.27|140.87|140.87|140.47|11
1733278790000|2024-12-04 02:19:50|141.06|140.66|141.32|140.92|141.33|140.93|141.06|140.66|11
1733278800000|2024-12-04 02:20:00|141.33|140.93|141.66|141.26|141.72|141.32|141.33|140.93|20
1733278810000|2024-12-04 02:20:10|141.61|141.21|141.57|141.17|141.62|141.22|141.53|141.13|10
1733278820000|2024-12-04 02:20:20|141.59|141.19|141.83|141.43|141.93|141.53|141.59|141.19|19
1733278830000|2024-12-04 02:20:30|141.86|141.46|141.56|141.16|142.13|141.73|141.56|141.16|13
1733278840000|2024-12-04 02:20:40|141.61|141.21|141.57|141.17|141.63|141.23|141.41|141.01|16
1733278850000|2024-12-04 02:20:50|141.59|141.19|141.83|141.43|141.83|141.43|141.59|141.19|14
1733278860000|2024-12-04 02:21:00|141.87|141.47|142|141.6|142|141.6|141.87|141.47|15
1733278870000|2024-12-04 02:21:10|141.98|141.58|142.48|142.08|142.48|142.08|141.98|141.58|19
1733278880000|2024-12-04 02:21:20|142.46|142.06|142.7|142.3|142.85|142.45|142.46|142.06|25
1733278890000|2024-12-04 02:21:30|142.72|142.32|142.91|142.51|142.94|142.54|142.57|142.17|15
1733278900000|2024-12-04 02:21:40|142.93|142.53|142.72|142.32|142.93|142.53|142.68|142.28|14
1733278910000|2024-12-04 02:21:50|142.68|142.28|143.02|142.62|143.07|142.67|142.66|142.26|21
1733278920000|2024-12-04 02:22:00|142.98|142.58|143.4|143|143.42|143.02|142.97|142.57|19
1733278930000|2024-12-04 02:22:10|143.42|143.02|143.38|142.98|143.68|143.28|143.38|142.98|22
1733278940000|2024-12-04 02:22:20|143.29|142.89|142.98|142.58|143.29|142.89|142.96|142.56|12
1733278950000|2024-12-04 02:22:30|143.01|142.61|142.78|142.38|143.1|142.7|142.7|142.3|17
1733278960000|2024-12-04 02:22:40|142.79|142.39|142.6|142.2|142.87|142.47|142.6|142.2|19
1733278970000|2024-12-04 02:22:50|142.65|142.25|142.73|142.33|142.78|142.38|142.61|142.21|19
1733278980000|2024-12-04 02:23:00|142.8|142.4|142.62|142.22|142.89|142.49|142.62|142.22|17
1733278990000|2024-12-04 02:23:10|142.67|142.27|142.79|142.39|142.85|142.45|142.67|142.27|23
1733279000000|2024-12-04 02:23:20|142.8|142.4|142.7|142.3|142.98|142.58|142.7|142.3|20
1733279010000|2024-12-04 02:23:30|142.71|142.31|142.77|142.37|142.77|142.37|142.66|142.26|14
1733279020000|2024-12-04 02:23:40|142.72|142.32|142.85|142.45|142.87|142.47|142.58|142.18|16
1733279030000|2024-12-04 02:23:50|142.86|142.46|143.23|142.83|143.23|142.83|142.86|142.46|24
1733279040000|2024-12-04 02:24:00|143.26|142.86|142.37|141.97|143.3|142.9|142.32|141.92|14
1733279050000|2024-12-04 02:24:10|142.39|141.99|141.87|141.47|142.44|142.04|141.87|141.47|12
1733279060000|2024-12-04 02:24:20|141.78|141.38|141.96|141.56|141.96|141.56|141.62|141.22|21
1733279070000|2024-12-04 02:24:30|141.95|141.55|142.01|141.61|142.09|141.69|141.93|141.53|25
1733279080000|2024-12-04 02:24:40|142|141.6|141.94|141.54|142|141.6|141.92|141.52|22
1733279090000|2024-12-04 02:24:50|141.95|141.55|142.17|141.77|142.17|141.77|141.95|141.55|18
1733279100000|2024-12-04 02:25:00|142.2|141.8|142.76|142.36|142.77|142.37|142.2|141.8|23
1733279110000|2024-12-04 02:25:10|142.72|142.32|143.05|142.65|143.05|142.65|142.61|142.21|17
1733279120000|2024-12-04 02:25:20|143.14|142.74|142.9|142.5|143.19|142.79|142.86|142.46|24
1733279130000|2024-12-04 02:25:30|142.86|142.46|142.49|142.09|142.86|142.46|142.49|142.09|17
1733279140000|2024-12-04 02:25:40|142.5|142.1|142.16|141.76|142.55|142.15|142.16|141.76|12
1733279150000|2024-12-04 02:25:50|142.14|141.74|142.01|141.61|142.24|141.84|142.01|141.61|14
1733279160000|2024-12-04 02:26:00|142.02|141.62|142.01|141.61|142.23|141.83|142.01|141.61|21
1733279170000|2024-12-04 02:26:10|141.98|141.58|141.93|141.53|142.06|141.66|141.73|141.33|22
1733279180000|2024-12-04 02:26:20|141.89|141.49|142|141.6|142|141.6|141.86|141.46|17
1733279190000|2024-12-04 02:26:30|142.01|141.61|142.1|141.7|142.15|141.75|142.01|141.61|17
1733279200000|2024-12-04 02:26:40|141.98|141.58|142.09|141.69|142.09|141.69|141.94|141.54|14
1733279210000|2024-12-04 02:26:50|142.01|141.61|141.88|141.48|142.13|141.73|141.88|141.48|14
1733279220000|2024-12-04 02:27:00|141.95|141.55|142.38|141.98|142.39|141.99|141.94|141.54|25
1733279230000|2024-12-04 02:27:10|142.36|141.96|142|141.6|142.37|141.97|142|141.6|19
1733279240000|2024-12-04 02:27:20|142.01|141.61|142.1|141.7|142.15|141.75|142.01|141.61|20
1733279250000|2024-12-04 02:27:30|142.09|141.69|142.2|141.8|142.24|141.84|142.03|141.63|19
1733279260000|2024-12-04 02:27:40|142.09|141.69|141.83|141.43|142.09|141.69|141.72|141.32|22
1733279270000|2024-12-04 02:27:50|141.82|141.42|141.63|141.23|141.82|141.42|141.63|141.23|23
1733279280000|2024-12-04 02:28:00|141.62|141.22|141.61|141.21|141.75|141.35|141.61|141.21|29
1733279290000|2024-12-04 02:28:10|141.62|141.22|141.62|141.22|141.65|141.25|141.61|141.21|11
1733279300000|2024-12-04 02:28:20|141.61|141.21|141.73|141.33|141.76|141.36|141.6|141.2|14
1733279310000|2024-12-04 02:28:30|141.74|141.34|141.66|141.26|141.88|141.48|141.64|141.24|23
1733279320000|2024-12-04 02:28:40|141.67|141.27|141.55|141.15|141.67|141.27|141.37|140.97|21
1733279330000|2024-12-04 02:28:50|141.56|141.16|141.65|141.25|141.68|141.28|141.53|141.13|22
1733279340000|2024-12-04 02:29:00|141.64|141.24|141.72|141.32|141.76|141.36|141.64|141.24|18
1733279350000|2024-12-04 02:29:10|141.73|141.33|141.71|141.31|141.83|141.43|141.67|141.27|25
1733279360000|2024-12-04 02:29:20|141.72|141.32|141.85|141.45|141.97|141.57|141.72|141.32|26
1733279370000|2024-12-04 02:29:30|141.86|141.46|142.02|141.62|142.05|141.65|141.83|141.43|20
1733279380000|2024-12-04 02:29:40|141.99|141.59|141.82|141.42|141.99|141.59|141.71|141.31|14
1733279390000|2024-12-04 02:29:50|141.79|141.39|141.96|141.56|141.97|141.57|141.79|141.39|19
1733279400000|2024-12-04 02:30:00|141.98|141.58|142.26|141.86|142.31|141.91|141.98|141.58|25
1733279410000|2024-12-04 02:30:10|142.25|141.85|141.64|141.24|142.25|141.85|141.58|141.18|21
1733279420000|2024-12-04 02:30:20|141.62|141.22|141.45|141.05|141.65|141.25|141.4|141|18
1733279430000|2024-12-04 02:30:30|141.49|141.09|142.23|141.83|142.24|141.84|141.48|141.08|30
1733279440000|2024-12-04 02:30:40|142.22|141.82|142.61|142.21|143.03|142.63|142.22|141.82|33
1733279450000|2024-12-04 02:30:50|142.63|142.23|142.14|141.74|142.87|142.47|142.12|141.72|27
1733279460000|2024-12-04 02:31:00|142.18|141.78|142.26|141.86|142.43|142.03|142.13|141.73|34
1733279470000|2024-12-04 02:31:10|142.27|141.87|142.03|141.63|142.3|141.9|142.03|141.63|27
1733279480000|2024-12-04 02:31:20|141.97|141.57|142.32|141.92|142.35|141.95|141.97|141.57|34
1733279490000|2024-12-04 02:31:30|142.33|141.93|142.51|142.11|142.6|142.2|142.33|141.93|28
1733279500000|2024-12-04 02:31:40|142.52|142.12|142.31|141.91|142.63|142.23|142.27|141.87|29
1733279510000|2024-12-04 02:31:50|142.29|141.89|141.65|141.25|142.35|141.95|141.65|141.25|25
1733279520000|2024-12-04 02:32:00|141.64|141.24|141.26|140.86|141.64|141.24|141.23|140.83|17
1733279530000|2024-12-04 02:32:10|141.27|140.87|141.47|141.07|141.47|141.07|141.27|140.87|33
1733279540000|2024-12-04 02:32:20|141.48|141.08|141.7|141.3|141.74|141.34|141.48|141.08|24
1733279550000|2024-12-04 02:32:30|141.67|141.27|141.72|141.32|141.88|141.48|141.59|141.19|25
1733279560000|2024-12-04 02:32:40|141.75|141.35|142.08|141.68|142.08|141.68|141.75|141.35|32
1733279570000|2024-12-04 02:32:50|142.12|141.72|142.53|142.13|142.53|142.13|142.12|141.72|32
1733279580000|2024-12-04 02:33:00|142.58|142.18|143.01|142.61|143.01|142.61|142.58|142.18|22
1733279590000|2024-12-04 02:33:10|143.04|142.64|142.87|142.47|143.04|142.64|142.82|142.42|25
1733279600000|2024-12-04 02:33:20|142.86|142.46|142.91|142.51|142.94|142.54|142.82|142.42|25
1733279610000|2024-12-04 02:33:30|142.92|142.52|143.1|142.7|143.21|142.81|142.91|142.51|30
1733279620000|2024-12-04 02:33:40|143.12|142.72|142.87|142.47|143.12|142.72|142.87|142.47|9
1733279630000|2024-12-04 02:33:50|142.72|142.32|142.74|142.34|142.85|142.45|142.61|142.21|21
1733279640000|2024-12-04 02:34:00|142.75|142.35|143.14|142.74|143.17|142.77|142.75|142.35|31
1733279650000|2024-12-04 02:34:10|143.06|142.66|142.55|142.15|143.06|142.66|142.28|141.88|29
1733279660000|2024-12-04 02:34:20|142.58|142.18|142.66|142.26|142.66|142.26|142.56|142.16|29
1733279670000|2024-12-04 02:34:30|142.65|142.25|142.67|142.27|142.7|142.3|142.64|142.24|27
1733279680000|2024-12-04 02:34:40|142.69|142.29|143.04|142.64|143.12|142.72|142.69|142.29|30
1733279690000|2024-12-04 02:34:50|143.03|142.63|143.02|142.62|143.14|142.74|142.85|142.45|31
1733279700000|2024-12-04 02:35:00|143.03|142.63|142.8|142.4|143.16|142.76|142.77|142.37|29
1733279710000|2024-12-04 02:35:10|142.81|142.41|142.73|142.33|142.85|142.45|142.57|142.17|22
1733279720000|2024-12-04 02:35:20|142.72|142.32|142.56|142.16|142.74|142.34|142.53|142.13|21
1733279730000|2024-12-04 02:35:30|142.57|142.17|142.86|142.46|142.88|142.48|142.52|142.12|17
1733279740000|2024-12-04 02:35:40|142.81|142.41|142.63|142.23|142.81|142.41|142.63|142.23|29
1733279750000|2024-12-04 02:35:50|142.62|142.22|142.91|142.51|142.91|142.51|142.61|142.21|26
1733279760000|2024-12-04 02:36:00|142.89|142.49|144|143.6|144|143.6|142.89|142.49|28
1733279770000|2024-12-04 02:36:10|144.02|143.62|144.27|143.87|144.27|143.87|143.79|143.39|35
1733279780000|2024-12-04 02:36:20|144.26|143.86|144.48|144.08|144.51|144.11|144.01|143.61|33
1733279790000|2024-12-04 02:36:30|144.46|144.06|143.89|143.49|144.46|144.06|143.84|143.44|22
1733279800000|2024-12-04 02:36:40|143.88|143.48|144.13|143.73|144.19|143.79|143.86|143.46|24
1733279810000|2024-12-04 02:36:50|144.15|143.75|144.05|143.65|144.34|143.94|144.05|143.65|23
1733279820000|2024-12-04 02:37:00|144.07|143.67|143.99|143.59|144.21|143.81|143.98|143.58|25
1733279830000|2024-12-04 02:37:10|143.94|143.54|144.08|143.68|144.09|143.69|143.78|143.38|24
1733279840000|2024-12-04 02:37:20|144.07|143.67|143.86|143.46|144.09|143.69|143.8|143.4|22
1733279850000|2024-12-04 02:37:30|143.82|143.42|143.92|143.52|143.93|143.53|143.82|143.42|20
1733279860000|2024-12-04 02:37:40|143.97|143.57|144.42|144.02|144.53|144.13|143.93|143.53|33
1733279870000|2024-12-04 02:37:50|144.46|144.06|144.77|144.37|144.77|144.37|144.41|144.01|31
1733279880000|2024-12-04 02:38:00|144.75|144.35|144.64|144.24|144.76|144.36|144.4|144|23
1733279890000|2024-12-04 02:38:10|144.66|144.26|144.65|144.25|144.83|144.43|144.64|144.24|26
1733279900000|2024-12-04 02:38:20|144.6|144.2|144.53|144.13|144.63|144.23|144.53|144.13|29
1733279910000|2024-12-04 02:38:30|144.47|144.07|144.09|143.69|144.48|144.08|144.09|143.69|13
1733279920000|2024-12-04 02:38:40|144.1|143.7|144.08|143.68|144.25|143.85|143.9|143.5|18
1733279930000|2024-12-04 02:38:50|144.05|143.65|143.93|143.53|144.2|143.8|143.91|143.51|28
1733279940000|2024-12-04 02:39:00|143.92|143.52|143.73|143.33|144.09|143.69|143.73|143.33|28
1733279950000|2024-12-04 02:39:10|143.71|143.31|143.62|143.22|143.8|143.4|143.54|143.14|30
1733279960000|2024-12-04 02:39:20|143.65|143.25|144.07|143.67|144.21|143.81|143.65|143.25|22
1733279970000|2024-12-04 02:39:30|144.12|143.72|144.18|143.78|144.42|144.02|144.12|143.72|28
1733279980000|2024-12-04 02:39:40|144.19|143.79|144.27|143.87|144.28|143.88|144.05|143.65|28
1733279990000|2024-12-04 02:39:50|144.26|143.86|144.16|143.76|144.26|143.86|144.04|143.64|14
1733280000000|2024-12-04 02:40:00|144.18|143.78|143.75|143.35|144.23|143.83|143.75|143.35|16
1733280010000|2024-12-04 02:40:10|143.74|143.34|143.97|143.57|143.98|143.58|143.74|143.34|21
1733280020000|2024-12-04 02:40:20|143.94|143.54|144.04|143.64|144.07|143.67|143.89|143.49|15
1733280030000|2024-12-04 02:40:30|143.99|143.59|143.74|143.34|143.99|143.59|143.74|143.34|11
1733280040000|2024-12-04 02:40:40|143.67|143.27|143.8|143.4|143.8|143.4|143.67|143.27|10
1733280050000|2024-12-04 02:40:50|143.62|143.22|143.51|143.11|143.62|143.22|143.46|143.06|22
1733280060000|2024-12-04 02:41:00|143.41|143.01|143.56|143.16|143.71|143.31|143.4|143|21
1733280070000|2024-12-04 02:41:10|143.55|143.15|143.58|143.18|143.68|143.28|143.55|143.15|13
1733280080000|2024-12-04 02:41:20|143.53|143.13|143.14|142.74|143.53|143.13|143.01|142.61|21
1733280090000|2024-12-04 02:41:30|143.12|142.72|143.09|142.69|143.12|142.72|142.96|142.56|16
1733280100000|2024-12-04 02:41:40|143.08|142.68|143.3|142.9|143.31|142.91|143.08|142.68|23
1733280110000|2024-12-04 02:41:50|143.34|142.94|143.07|142.67|143.38|142.98|142.98|142.58|29
1733280120000|2024-12-04 02:42:00|143.05|142.65|143.47|143.07|143.47|143.07|143.05|142.65|32
1733280130000|2024-12-04 02:42:10|143.48|143.08|143.61|143.21|143.69|143.29|143.42|143.02|25
1733280140000|2024-12-04 02:42:20|143.63|143.23|143.52|143.12|143.63|143.23|143.38|142.98|20
1733280150000|2024-12-04 02:42:30|143.49|143.09|143.82|143.42|143.89|143.49|143.38|142.98|20
1733280160000|2024-12-04 02:42:40|143.84|143.44|143.89|143.49|144.05|143.65|143.82|143.42|29
1733280170000|2024-12-04 02:42:50|143.9|143.5|144.08|143.68|144.08|143.68|143.84|143.44|31
1733280180000|2024-12-04 02:43:00|144.1|143.7|144.09|143.69|144.13|143.73|143.87|143.47|24
1733280190000|2024-12-04 02:43:10|144.1|143.7|144.32|143.92|144.35|143.95|144.09|143.69|26
1733280200000|2024-12-04 02:43:20|144.35|143.95|144.34|143.94|144.39|143.99|144.32|143.92|21
1733280210000|2024-12-04 02:43:30|144.35|143.95|143.93|143.53|144.53|144.13|143.85|143.45|25
1733280220000|2024-12-04 02:43:40|143.94|143.54|143.92|143.52|143.94|143.54|143.63|143.23|20
1733280230000|2024-12-04 02:43:50|143.83|143.43|144.19|143.79|144.22|143.82|143.81|143.41|25
1733280240000|2024-12-04 02:44:00|144.2|143.8|144.05|143.65|144.2|143.8|143.95|143.55|23
1733280250000|2024-12-04 02:44:10|144.04|143.64|143.64|143.24|144.04|143.64|143.64|143.24|18
1733280260000|2024-12-04 02:44:20|143.66|143.26|143.4|143|143.68|143.28|143.35|142.95|20
1733280270000|2024-12-04 02:44:30|143.39|142.99|143.14|142.74|143.44|143.04|143.13|142.73|16
1733280280000|2024-12-04 02:44:40|143.16|142.76|143.17|142.77|143.24|142.84|143.16|142.76|21
1733280290000|2024-12-04 02:44:50|143.14|142.74|143.19|142.79|143.19|142.79|143.11|142.71|19
1733280300000|2024-12-04 02:45:00|143.28|142.88|143.12|142.72|143.34|142.94|143.12|142.72|16
1733280310000|2024-12-04 02:45:10|143.1|142.7|143.63|143.23|143.63|143.23|143.09|142.69|13
1733280320000|2024-12-04 02:45:20|143.61|143.21|143.83|143.43|144.1|143.7|143.55|143.15|32
1733280330000|2024-12-04 02:45:30|143.85|143.45|143.93|143.53|144.04|143.64|143.85|143.45|20
1733280340000|2024-12-04 02:45:40|143.9|143.5|144.18|143.78|144.18|143.78|143.88|143.48|31
1733280350000|2024-12-04 02:45:50|144.19|143.79|144.42|144.02|144.53|144.13|144.19|143.79|29
1733280360000|2024-12-04 02:46:00|144.43|144.03|144.36|143.96|144.49|144.09|144.31|143.91|29
1733280370000|2024-12-04 02:46:10|144.34|143.94|144.08|143.68|144.34|143.94|144.03|143.63|15
1733280380000|2024-12-04 02:46:20|144.1|143.7|144.12|143.72|144.35|143.95|144.1|143.7|23
1733280390000|2024-12-04 02:46:30|144.13|143.73|143.67|143.27|144.24|143.84|143.66|143.26|15
1733280400000|2024-12-04 02:46:40|143.69|143.29|144.06|143.66|144.1|143.7|143.69|143.29|22
1733280410000|2024-12-04 02:46:50|144.05|143.65|143.95|143.55|144.1|143.7|143.92|143.52|26
1733280420000|2024-12-04 02:47:00|143.96|143.56|144.76|144.36|144.77|144.37|143.96|143.56|33
1733280430000|2024-12-04 02:47:10|144.75|144.35|144.92|144.52|144.95|144.55|144.74|144.34|26
1733280440000|2024-12-04 02:47:20|144.91|144.51|145.18|144.78|145.18|144.78|144.89|144.49|30
1733280450000|2024-12-04 02:47:30|145.17|144.77|145.72|145.32|145.72|145.32|145.12|144.72|21
1733280460000|2024-12-04 02:47:40|145.71|145.31|146.9|146.5|146.9|146.5|145.71|145.31|29
1733280470000|2024-12-04 02:47:50|146.94|146.54|146.26|145.86|147.09|146.69|146.26|145.86|27
1733280480000|2024-12-04 02:48:00|146.17|145.77|145.77|145.37|146.32|145.92|145.77|145.37|22
1733280490000|2024-12-04 02:48:10|145.84|145.44|146.09|145.69|146.16|145.76|145.78|145.38|27
1733280500000|2024-12-04 02:48:20|146.08|145.68|146.1|145.7|146.48|146.08|146.05|145.65|23
1733280510000|2024-12-04 02:48:30|145.81|145.41|145.53|145.13|145.81|145.41|145.53|145.13|12
1733280520000|2024-12-04 02:48:40|145.46|145.06|145.37|144.97|145.46|145.06|145.23|144.83|20
1733280530000|2024-12-04 02:48:50|145.33|144.93|144.63|144.23|145.34|144.94|144.62|144.22|18
1733280540000|2024-12-04 02:49:00|144.57|144.17|144.28|143.88|144.65|144.25|144.28|143.88|19
1733280550000|2024-12-04 02:49:10|144.23|143.83|143.79|143.39|144.23|143.83|143.79|143.39|16
1733280560000|2024-12-04 02:49:20|143.85|143.45|143.73|143.33|143.85|143.45|143.67|143.27|17
1733280570000|2024-12-04 02:49:30|143.57|143.17|143.75|143.35|143.75|143.35|143.21|142.81|28
1733280580000|2024-12-04 02:49:40|143.73|143.33|143.75|143.35|143.93|143.53|143.52|143.12|27
1733280590000|2024-12-04 02:49:50|143.76|143.36|144.07|143.67|144.17|143.77|143.76|143.36|22
1733280600000|2024-12-04 02:50:00|144.08|143.68|144.24|143.84|144.3|143.9|144.05|143.65|26
1733280610000|2024-12-04 02:50:10|144.25|143.85|144.75|144.35|144.75|144.35|144.25|143.85|21
1733280620000|2024-12-04 02:50:20|144.8|144.4|144.62|144.22|144.86|144.46|144.56|144.16|14
1733280630000|2024-12-04 02:50:30|144.58|144.18|145.09|144.69|145.09|144.69|144.57|144.17|19
1733280640000|2024-12-04 02:50:40|145.14|144.74|145.02|144.62|145.41|145.01|145.01|144.61|22
1733280650000|2024-12-04 02:50:50|145.51|145.11|146.03|145.63|146.06|145.66|145.51|145.11|28
1733280660000|2024-12-04 02:51:00|146.06|145.66|146.01|145.61|146.26|145.86|145.8|145.4|21
1733280670000|2024-12-04 02:51:10|146.07|145.67|146.46|146.06|146.69|146.29|146.07|145.67|15
1733280680000|2024-12-04 02:51:20|146.48|146.08|147.09|146.69|147.09|146.69|146.28|145.88|22
1733280690000|2024-12-04 02:51:30|147.28|146.88|147.6|147.2|147.6|147.2|147.24|146.84|17
1733280700000|2024-12-04 02:51:40|147.61|147.21|147.34|146.94|147.61|147.21|147.34|146.94|17
1733280710000|2024-12-04 02:51:50|147.19|146.79|147.19|146.79|147.56|147.16|147|146.6|17
1733280720000|2024-12-04 02:52:00|146.94|146.54|147.76|147.36|147.76|147.36|146.83|146.43|22
1733280730000|2024-12-04 02:52:10|147.75|147.35|149.19|148.79|149.54|149.14|147.73|147.33|30
1733280740000|2024-12-04 02:52:20|149.18|148.78|149.29|148.89|149.8|149.4|149.18|148.78|21
1733280750000|2024-12-04 02:52:30|149.3|148.9|149.29|148.89|149.7|149.3|149.07|148.67|19
1733280760000|2024-12-04 02:52:40|149.25|148.85|148.86|148.46|149.25|148.85|148.75|148.35|13
1733280770000|2024-12-04 02:52:50|148.9|148.5|149.61|149.21|149.92|149.52|148.9|148.5|24
1733280780000|2024-12-04 02:53:00|149.21|148.81|149.13|148.73|149.34|148.94|148.81|148.41|23
1733280790000|2024-12-04 02:53:10|149.14|148.74|148.53|148.13|149.16|148.76|148.53|148.13|13
1733280800000|2024-12-04 02:53:20|148.55|148.15|148.26|147.86|148.65|148.25|148.2|147.8|19
1733280810000|2024-12-04 02:53:30|148.23|147.83|148.9|148.5|148.9|148.5|148.23|147.83|28
1733280820000|2024-12-04 02:53:40|148.82|148.42|149.77|149.37|150.05|149.65|148.48|148.08|13
1733280830000|2024-12-04 02:53:50|149.7|149.3|148.68|148.28|149.7|149.3|148.68|148.28|10
1733280840000|2024-12-04 02:54:00|148.61|148.21|148.18|147.78|148.61|148.21|147.98|147.58|13
1733280850000|2024-12-04 02:54:10|148.21|147.81|147.96|147.56|148.32|147.92|147.79|147.39|19
1733280860000|2024-12-04 02:54:20|147.99|147.59|148.06|147.66|148.3|147.9|147.99|147.59|23
1733280870000|2024-12-04 02:54:30|148.05|147.65|147.42|147.02|148.09|147.69|147.37|146.97|15
1733280880000|2024-12-04 02:54:40|147.44|147.04|147.55|147.15|147.78|147.38|147.44|147.04|23
1733280890000|2024-12-04 02:54:50|147.47|147.07|147.42|147.02|147.48|147.08|147.36|146.96|12
1733280900000|2024-12-04 02:55:00|147.46|147.06|147.9|147.5|147.9|147.5|147.46|147.06|26
1733280910000|2024-12-04 02:55:10|147.91|147.51|147.98|147.58|148.14|147.74|147.8|147.4|21
1733280920000|2024-12-04 02:55:20|147.99|147.59|147.89|147.49|148.19|147.79|147.89|147.49|19
1733280930000|2024-12-04 02:55:30|147.93|147.53|148.09|147.69|148.17|147.77|147.81|147.41|16
1733280940000|2024-12-04 02:55:40|148.1|147.7|147.99|147.59|148.35|147.95|147.94|147.54|20
1733280950000|2024-12-04 02:55:50|147.85|147.45|148.72|148.32|148.72|148.32|147.85|147.45|21
1733280960000|2024-12-04 02:56:00|148.65|148.25|148.3|147.9|148.65|148.25|148.17|147.77|21
1733280970000|2024-12-04 02:56:10|148.35|147.95|147.95|147.55|148.58|148.18|147.95|147.55|21
1733280980000|2024-12-04 02:56:20|147.85|147.45|147.38|146.98|147.85|147.45|147.37|146.97|11
1733280990000|2024-12-04 02:56:30|147.36|146.96|147.24|146.84|147.41|147.01|147.15|146.75|13
1733281000000|2024-12-04 02:56:40|147.66|147.26|147.73|147.33|147.73|147.33|147.62|147.22|15
1733281010000|2024-12-04 02:56:50|147.52|147.12|147.61|147.21|147.64|147.24|147.5|147.1|17
1733281020000|2024-12-04 02:57:00|147.59|147.19|147.73|147.33|148.1|147.7|147.59|147.19|19
1733281030000|2024-12-04 02:57:10|147.72|147.32|147.94|147.54|147.94|147.54|147.72|147.32|18
1733281040000|2024-12-04 02:57:20|147.99|147.59|147.87|147.47|148.09|147.69|147.65|147.25|18
1733281050000|2024-12-04 02:57:30|147.85|147.45|147.62|147.22|147.97|147.57|147.62|147.22|14
1733281060000|2024-12-04 02:57:40|147.49|147.09|147.37|146.97|147.59|147.19|147.37|146.97|11
1733281070000|2024-12-04 02:57:50|147.33|146.93|147.27|146.87|147.35|146.95|147.25|146.85|9
1733281080000|2024-12-04 02:58:00|147.28|146.88|147.14|146.74|147.28|146.88|147.14|146.74|10
1733281090000|2024-12-04 02:58:10|147.15|146.75|146.89|146.49|147.26|146.86|146.73|146.33|17
1733281100000|2024-12-04 02:58:20|146.88|146.48|147.3|146.9|147.3|146.9|146.88|146.48|14
1733281110000|2024-12-04 02:58:30|147.26|146.86|147.27|146.87|147.31|146.91|147.07|146.67|21
1733281120000|2024-12-04 02:58:40|147.25|146.85|147.17|146.77|147.44|147.04|147.16|146.76|18
1733281130000|2024-12-04 02:58:50|147.19|146.79|147.35|146.95|147.6|147.2|147.19|146.79|18
1733281140000|2024-12-04 02:59:00|147.33|146.93|147.58|147.18|147.89|147.49|147.33|146.93|20
1733281150000|2024-12-04 02:59:10|147.6|147.2|147.47|147.07|147.6|147.2|147.45|147.05|15
1733281160000|2024-12-04 02:59:20|147.48|147.08|147.38|146.98|147.57|147.17|147.38|146.98|7
1733281170000|2024-12-04 02:59:30|147.41|147.01|147.54|147.14|147.67|147.27|147.23|146.83|19
1733281180000|2024-12-04 02:59:40|147.53|147.13|147.59|147.19|147.6|147.2|147.43|147.03|17
1733281190000|2024-12-04 02:59:50|147.6|147.2|147.65|147.25|147.66|147.26|147.58|147.18|17
1733281200000|2024-12-04 03:00:00|147.78|147.38|147.42|147.02|147.94|147.54|147.42|147.02|27
1733281210000|2024-12-04 03:00:10|147.41|147.01|146.95|146.55|147.41|147.01|146.93|146.53|26
1733281220000|2024-12-04 03:00:20|146.96|146.56|147.75|147.35|147.77|147.37|146.96|146.56|30
1733281230000|2024-12-04 03:00:30|147.77|147.37|147.51|147.11|148.19|147.79|147.51|147.11|28
1733281240000|2024-12-04 03:00:40|147.42|147.02|147.3|146.9|147.58|147.18|147.3|146.9|25
1733281250000|2024-12-04 03:00:50|147.31|146.91|146.89|146.49|147.31|146.91|146.89|146.49|24
1733281260000|2024-12-04 03:01:00|146.9|146.5|147.04|146.64|147.07|146.67|146.9|146.5|28
1733281270000|2024-12-04 03:01:10|147.03|146.63|147.66|147.26|147.66|147.26|147.03|146.63|30
1733281280000|2024-12-04 03:01:20|147.67|147.27|148.16|147.76|148.21|147.81|147.67|147.27|25
1733281290000|2024-12-04 03:01:30|148.17|147.77|148.59|148.19|148.59|148.19|148.14|147.74|24
1733281300000|2024-12-04 03:01:40|148.6|148.2|148.41|148.01|148.67|148.27|148.41|148.01|27
1733281310000|2024-12-04 03:01:50|148.43|148.03|148.25|147.85|148.43|148.03|148.08|147.68|30
1733281320000|2024-12-04 03:02:00|148.26|147.86|148.14|147.74|148.35|147.95|148.13|147.73|21
1733281330000|2024-12-04 03:02:10|148.13|147.73|148.42|148.02|148.43|148.03|148.12|147.72|20
1733281340000|2024-12-04 03:02:20|148.43|148.03|148.7|148.3|148.74|148.34|148.43|148.03|26
1733281350000|2024-12-04 03:02:30|148.71|148.31|148.93|148.53|148.94|148.54|148.65|148.25|29
1733281360000|2024-12-04 03:02:40|148.92|148.52|149.44|149.04|149.45|149.05|148.92|148.52|24
1733281370000|2024-12-04 03:02:50|149.39|148.99|149.19|148.79|149.39|148.99|149.18|148.78|26
1733281380000|2024-12-04 03:03:00|149.14|148.74|148.67|148.27|149.14|148.74|148.64|148.24|23
1733281390000|2024-12-04 03:03:10|148.58|148.18|148.01|147.61|148.58|148.18|148.01|147.61|28
1733281400000|2024-12-04 03:03:20|148|147.6|147.91|147.51|148.01|147.61|147.81|147.41|24
1733281410000|2024-12-04 03:03:30|147.89|147.49|147.66|147.26|147.89|147.49|147.62|147.22|27
1733281420000|2024-12-04 03:03:40|147.64|147.24|147.48|147.08|147.65|147.25|147.39|146.99|26
1733281430000|2024-12-04 03:03:50|147.49|147.09|147.63|147.23|147.7|147.3|147.49|147.09|21
1733281440000|2024-12-04 03:04:00|147.71|147.31|148.12|147.72|148.12|147.72|147.71|147.31|29
1733281450000|2024-12-04 03:04:10|148.13|147.73|148.32|147.92|148.39|147.99|148.13|147.73|28
1733281460000|2024-12-04 03:04:20|148.31|147.91|148.85|148.45|148.85|148.45|148.3|147.9|29
1733281470000|2024-12-04 03:04:30|148.86|148.46|149.6|149.2|149.6|149.2|148.86|148.46|27
1733281480000|2024-12-04 03:04:40|149.61|149.21|149.97|149.57|149.97|149.57|149.61|149.21|31
1733281490000|2024-12-04 03:04:50|149.93|149.53|150.66|150.26|150.69|150.29|149.91|149.51|25
1733281500000|2024-12-04 03:05:00|150.67|150.27|151.28|150.88|151.28|150.88|150.64|150.24|26
1733281510000|2024-12-04 03:05:10|151.3|150.9|150.64|150.24|151.62|151.22|150.63|150.23|30
1733281520000|2024-12-04 03:05:20|150.65|150.25|150.51|150.11|150.76|150.36|150.51|150.11|25
1733281530000|2024-12-04 03:05:30|150.5|150.1|150.09|149.69|150.5|150.1|150.03|149.63|24
1733281540000|2024-12-04 03:05:40|150.1|149.7|150.1|149.7|150.22|149.82|149.99|149.59|24
1733281550000|2024-12-04 03:05:50|150.08|149.68|149.92|149.52|150.32|149.92|149.92|149.52|28
1733281560000|2024-12-04 03:06:00|149.93|149.53|149.82|149.42|150.2|149.8|149.82|149.42|26
1733281570000|2024-12-04 03:06:10|149.81|149.41|150.3|149.9|150.43|150.03|149.72|149.32|25
1733281580000|2024-12-04 03:06:20|150.29|149.89|150.51|150.11|150.53|150.13|150.29|149.89|30
1733281590000|2024-12-04 03:06:30|150.44|150.04|151.05|150.65|151.13|150.73|150.38|149.98|32
1733281600000|2024-12-04 03:06:40|151.06|150.66|151.94|151.54|151.94|151.54|151.06|150.66|30
1733281610000|2024-12-04 03:06:50|152.02|151.62|151.26|150.86|152.02|151.62|151.26|150.86|27
1733281620000|2024-12-04 03:07:00|151.24|150.84|150.98|150.58|151.24|150.84|150.97|150.57|30
1733281630000|2024-12-04 03:07:10|150.94|150.54|151.08|150.68|151.09|150.69|150.78|150.38|25
1733281640000|2024-12-04 03:07:20|151.06|150.66|150.8|150.4|151.06|150.66|150.59|150.19|37
1733281650000|2024-12-04 03:07:30|150.81|150.41|151.24|150.84|151.33|150.93|150.81|150.41|28
1733281660000|2024-12-04 03:07:40|151.25|150.85|150.81|150.41|151.26|150.86|150.81|150.41|26
1733281670000|2024-12-04 03:07:50|150.72|150.32|150.92|150.52|150.92|150.52|150.66|150.26|25
1733281680000|2024-12-04 03:08:00|150.91|150.51|150.49|150.09|150.93|150.53|150.49|150.09|28
1733281690000|2024-12-04 03:08:10|150.48|150.08|150.47|150.07|150.53|150.13|150.35|149.95|26
1733281700000|2024-12-04 03:08:20|150.49|150.09|150.17|149.77|150.49|150.09|150.02|149.62|29
1733281710000|2024-12-04 03:08:30|150.18|149.78|150.18|149.78|150.28|149.88|150.17|149.77|24
1733281720000|2024-12-04 03:08:40|150.17|149.77|149.93|149.53|150.2|149.8|149.93|149.53|24
1733281730000|2024-12-04 03:08:50|149.92|149.52|149.97|149.57|150.1|149.7|149.89|149.49|18
1733281740000|2024-12-04 03:09:00|149.95|149.55|150.17|149.77|150.29|149.89|149.66|149.26|23
1733281750000|2024-12-04 03:09:10|150.16|149.76|149.86|149.46|150.16|149.76|149.86|149.46|23
1733281760000|2024-12-04 03:09:20|149.57|149.17|148.43|148.03|149.7|149.3|148.43|148.03|30
1733281770000|2024-12-04 03:09:30|148.44|148.04|148.97|148.57|149.04|148.64|148.44|148.04|27
1733281780000|2024-12-04 03:09:40|148.96|148.56|149.05|148.65|149.18|148.78|148.96|148.56|21
1733281790000|2024-12-04 03:09:50|149.07|148.67|148.99|148.59|149.18|148.78|148.99|148.59|26
1733281800000|2024-12-04 03:10:00|149|148.6|149.18|148.78|149.38|148.98|148.97|148.57|30
1733281810000|2024-12-04 03:10:10|149.17|148.77|148.86|148.46|149.25|148.85|148.85|148.45|24
1733281820000|2024-12-04 03:10:20|148.87|148.47|148.93|148.53|148.96|148.56|148.87|148.47|23
1733281830000|2024-12-04 03:10:30|148.89|148.49|148.85|148.45|148.9|148.5|148.78|148.38|23
1733281840000|2024-12-04 03:10:40|148.83|148.43|149.58|149.18|149.78|149.38|148.73|148.33|32
1733281850000|2024-12-04 03:10:50|149.5|149.1|149.87|149.47|149.96|149.56|149.5|149.1|22
1733281860000|2024-12-04 03:11:00|149.86|149.46|149.93|149.53|150.08|149.68|149.8|149.4|27
1733281870000|2024-12-04 03:11:10|149.94|149.54|150.05|149.65|150.06|149.66|149.82|149.42|20
1733281880000|2024-12-04 03:11:20|150.03|149.63|149.95|149.55|150.15|149.75|149.94|149.54|18
1733281890000|2024-12-04 03:11:30|149.94|149.54|150.21|149.81|150.21|149.81|149.8|149.4|24
1733281900000|2024-12-04 03:11:40|150.22|149.82|152.03|151.63|152.03|151.63|150.22|149.82|27
1733281910000|2024-12-04 03:11:50|152.07|151.67|152.07|151.67|152.08|151.68|151.29|150.89|32
1733281920000|2024-12-04 03:12:00|152.04|151.64|151.62|151.22|152.04|151.64|151.39|150.99|30
1733281930000|2024-12-04 03:12:10|151.46|151.06|151.01|150.61|151.46|151.06|150.95|150.55|29
1733281940000|2024-12-04 03:12:20|151|150.6|151.34|150.94|151.37|150.97|151|150.6|23
1733281950000|2024-12-04 03:12:30|151.36|150.96|151.93|151.53|151.94|151.54|151.32|150.92|24
1733281960000|2024-12-04 03:12:40|151.95|151.55|152.45|152.05|152.7|152.3|151.95|151.55|30
1733281970000|2024-12-04 03:12:50|152.2|151.8|151.96|151.56|152.34|151.94|151.96|151.56|25
1733281980000|2024-12-04 03:13:00|151.95|151.55|153.16|152.76|153.35|152.95|151.93|151.53|32
1733281990000|2024-12-04 03:13:10|153.19|152.79|153.04|152.64|153.75|153.35|152.89|152.49|33
1733282000000|2024-12-04 03:13:20|153.05|152.65|153.27|152.87|153.27|152.87|152.96|152.56|28
1733282010000|2024-12-04 03:13:30|153.2|152.8|153.49|153.09|153.91|153.51|153.2|152.8|29
1733282020000|2024-12-04 03:13:40|153.47|153.07|153.16|152.76|153.47|153.07|153.06|152.66|29
1733282030000|2024-12-04 03:13:50|153.19|152.79|153.01|152.61|153.19|152.79|152.99|152.59|26
1733282040000|2024-12-04 03:14:00|152.98|152.58|153.29|152.89|153.31|152.91|152.79|152.39|27
1733282050000|2024-12-04 03:14:10|153.28|152.88|153.2|152.8|153.62|153.22|153.2|152.8|27
1733282060000|2024-12-04 03:14:20|153.17|152.77|152.5|152.1|153.17|152.77|152.5|152.1|26
1733282070000|2024-12-04 03:14:30|152.51|152.11|152.41|152.01|152.69|152.29|152.41|152.01|26
1733282080000|2024-12-04 03:14:40|152.42|152.02|152.22|151.82|152.54|152.14|152.22|151.82|21
1733282090000|2024-12-04 03:14:50|152.2|151.8|152.37|151.97|152.43|152.03|152.14|151.74|23
1733282100000|2024-12-04 03:15:00|152.26|151.86|152.49|152.09|152.51|152.11|152.13|151.73|30
1733282110000|2024-12-04 03:15:10|152.56|152.16|153.03|152.63|153.11|152.71|152.56|152.16|30
1733282120000|2024-12-04 03:15:20|153.04|152.64|153.31|152.91|153.42|153.02|153.03|152.63|30
1733282130000|2024-12-04 03:15:30|153.29|152.89|152.6|152.2|153.29|152.89|152.6|152.2|29
1733282140000|2024-12-04 03:15:40|152.59|152.19|152.53|152.13|152.61|152.21|152.19|151.79|29
1733282150000|2024-12-04 03:15:50|152.55|152.15|152.56|152.16|152.65|152.25|152.39|151.99|24
1733282160000|2024-12-04 03:16:00|152.57|152.17|153.36|152.96|153.38|152.98|152.57|152.17|27
1733282170000|2024-12-04 03:16:10|153.35|152.95|153.62|153.22|153.65|153.25|153.29|152.89|25
1733282180000|2024-12-04 03:16:20|153.63|153.23|153.56|153.16|153.67|153.27|153.45|153.05|24
1733282190000|2024-12-04 03:16:30|153.55|153.15|153.4|153|153.73|153.33|153.4|153|26
1733282200000|2024-12-04 03:16:40|153.41|153.01|153.61|153.21|153.61|153.21|153.25|152.85|28
1733282210000|2024-12-04 03:16:50|153.6|153.2|153.87|153.47|153.87|153.47|153.6|153.2|21
1733282220000|2024-12-04 03:17:00|153.88|153.48|153.5|153.1|154.23|153.83|153.5|153.1|35
1733282230000|2024-12-04 03:17:10|153.49|153.09|152.72|152.32|153.49|153.09|152.72|152.32|33
1733282240000|2024-12-04 03:17:20|152.71|152.31|152.35|151.95|152.71|152.31|152.35|151.95|21
1733282250000|2024-12-04 03:17:30|152.36|151.96|152.15|151.75|152.38|151.98|152.15|151.75|21
1733282260000|2024-12-04 03:17:40|152.14|151.74|152.19|151.79|152.33|151.93|152.13|151.73|31
1733282270000|2024-12-04 03:17:50|152.18|151.78|152.14|151.74|152.2|151.8|152.09|151.69|24
1733282280000|2024-12-04 03:18:00|152.13|151.73|152.11|151.71|152.18|151.78|151.83|151.43|32
1733282290000|2024-12-04 03:18:10|152.13|151.73|151.93|151.53|152.19|151.79|151.93|151.53|28
1733282300000|2024-12-04 03:18:20|151.82|151.42|151.48|151.08|151.82|151.42|151.48|151.08|22
1733282310000|2024-12-04 03:18:30|151.49|151.09|151.53|151.13|151.56|151.16|151.35|150.95|24
1733282320000|2024-12-04 03:18:40|151.54|151.14|151.46|151.06|151.56|151.16|151.35|150.95|18
1733282330000|2024-12-04 03:18:50|151.48|151.08|151.65|151.25|151.7|151.3|151.48|151.08|23
1733282340000|2024-12-04 03:19:00|151.66|151.26|152.67|152.27|152.68|152.28|151.66|151.26|30
1733282350000|2024-12-04 03:19:10|152.68|152.28|151.89|151.49|152.68|152.28|151.59|151.19|28
1733282360000|2024-12-04 03:19:20|151.88|151.48|151.18|150.78|151.89|151.49|151.16|150.76|23
1733282370000|2024-12-04 03:19:30|151.16|150.76|151.2|150.8|151.21|150.81|151.1|150.7|19
1733282380000|2024-12-04 03:19:40|151.19|150.79|151.31|150.91|151.38|150.98|151.16|150.76|25
1733282390000|2024-12-04 03:19:50|151.29|150.89|151.44|151.04|151.46|151.06|151.13|150.73|28
1733282400000|2024-12-04 03:20:00|151.45|151.05|151.36|150.96|151.45|151.05|151.21|150.81|24
1733282410000|2024-12-04 03:20:10|151.37|150.97|151.14|150.74|151.37|150.97|151.12|150.72|22
1733282420000|2024-12-04 03:20:20|151.11|150.71|150.98|150.58|151.24|150.84|150.98|150.58|23
1733282430000|2024-12-04 03:20:30|150.97|150.57|150.79|150.39|150.97|150.57|150.7|150.3|23
1733282440000|2024-12-04 03:20:40|150.8|150.4|150.88|150.48|151.02|150.62|150.8|150.4|26
1733282450000|2024-12-04 03:20:50|150.89|150.49|151.96|151.56|151.96|151.56|150.89|150.49|34
1733282460000|2024-12-04 03:21:00|151.97|151.57|152.53|152.13|152.55|152.15|151.81|151.41|29
1733282470000|2024-12-04 03:21:10|152.49|152.09|153.07|152.67|153.07|152.67|152.42|152.02|25
1733282480000|2024-12-04 03:21:20|153.08|152.68|152.44|152.04|153.08|152.68|152.44|152.04|28
1733282490000|2024-12-04 03:21:30|152.4|152|152.26|151.86|152.43|152.03|152.15|151.75|25
1733282500000|2024-12-04 03:21:40|152.25|151.85|152.19|151.79|152.39|151.99|151.91|151.51|31
1733282510000|2024-12-04 03:21:50|152.13|151.73|151.69|151.29|152.24|151.84|151.62|151.22|25
1733282520000|2024-12-04 03:22:00|151.74|151.34|151.85|151.45|152.06|151.66|151.68|151.28|28
1733282530000|2024-12-04 03:22:10|151.86|151.46|152.01|151.61|152.01|151.61|151.86|151.46|26
1733282540000|2024-12-04 03:22:20|152.02|151.62|151.87|151.47|152.06|151.66|151.83|151.43|24
1733282550000|2024-12-04 03:22:30|151.86|151.46|151.45|151.05|151.86|151.46|151.44|151.04|27
1733282560000|2024-12-04 03:22:40|151.44|151.04|150.74|150.34|151.44|151.04|150.74|150.34|26
1733282570000|2024-12-04 03:22:50|150.69|150.29|149.52|149.12|150.69|150.29|149.52|149.12|36
1733282580000|2024-12-04 03:23:00|149.45|149.05|149.36|148.96|149.72|149.32|149.25|148.85|30
1733282590000|2024-12-04 03:23:10|149.35|148.95|149.18|148.78|149.36|148.96|148.77|148.37|31
1733282600000|2024-12-04 03:23:20|149.23|148.83|149.76|149.36|149.76|149.36|149.23|148.83|23
1733282610000|2024-12-04 03:23:30|149.72|149.32|149.65|149.25|149.94|149.54|149.64|149.24|30
1733282620000|2024-12-04 03:23:40|149.49|149.09|149.58|149.18|149.58|149.18|149.29|148.89|29
1733282630000|2024-12-04 03:23:50|149.59|149.19|149.49|149.09|149.59|149.19|149.38|148.98|25
1733282640000|2024-12-04 03:24:00|149.48|149.08|149.36|148.96|149.48|149.08|149.24|148.84|24
1733282650000|2024-12-04 03:24:10|149.37|148.97|149.16|148.76|149.38|148.98|148.93|148.53|26
1733282660000|2024-12-04 03:24:20|149.34|148.94|149.33|148.93|149.43|149.03|149.33|148.93|27
1733282670000|2024-12-04 03:24:30|149.34|148.94|149.47|149.07|149.6|149.2|149.31|148.91|30
1733282680000|2024-12-04 03:24:40|149.39|148.99|149.36|148.96|149.44|149.04|149.26|148.86|25
1733282690000|2024-12-04 03:24:50|149.37|148.97|149.26|148.86|149.39|148.99|149.26|148.86|19
1733282700000|2024-12-04 03:25:00|149.25|148.85|149.14|148.74|149.25|148.85|149.11|148.71|28
1733282710000|2024-12-04 03:25:10|149.13|148.73|148.71|148.31|149.13|148.73|148.61|148.21|25
1733282720000|2024-12-04 03:25:20|148.72|148.32|148.95|148.55|148.95|148.55|148.71|148.31|22
1733282730000|2024-12-04 03:25:30|148.98|148.58|149.34|148.94|149.42|149.02|148.97|148.57|29
1733282740000|2024-12-04 03:25:40|149.33|148.93|149.54|149.14|149.56|149.16|149.3|148.9|15
1733282750000|2024-12-04 03:25:50|149.55|149.15|149.23|148.83|149.55|149.15|149.2|148.8|23
1733282760000|2024-12-04 03:26:00|149.21|148.81|149.04|148.64|149.21|148.81|148.92|148.52|21
1733282770000|2024-12-04 03:26:10|149.05|148.65|149.37|148.97|149.39|148.99|149.05|148.65|29
1733282780000|2024-12-04 03:26:20|149.36|148.96|149.4|149|149.42|149.02|149.29|148.89|20
1733282790000|2024-12-04 03:26:30|149.35|148.95|149.11|148.71|149.36|148.96|149.11|148.71|22
1733282800000|2024-12-04 03:26:40|149.12|148.72|149.24|148.84|149.27|148.87|149.12|148.72|18
1733282810000|2024-12-04 03:26:50|149.25|148.85|149.21|148.81|149.34|148.94|149.19|148.79|20
1733282820000|2024-12-04 03:27:00|149.2|148.8|149.34|148.94|149.42|149.02|149.19|148.79|23
1733282830000|2024-12-04 03:27:10|149.36|148.96|149.23|148.83|149.43|149.03|149.23|148.83|19
1733282840000|2024-12-04 03:27:20|149.22|148.82|149.7|149.3|149.7|149.3|149.22|148.82|25
1733282850000|2024-12-04 03:27:30|149.85|149.45|149.49|149.09|149.86|149.46|149.48|149.08|22
1733282860000|2024-12-04 03:27:40|149.48|149.08|149.33|148.93|149.49|149.09|149.21|148.81|24
1733282870000|2024-12-04 03:27:50|149.25|148.85|149.25|148.85|149.38|148.98|149.23|148.83|23
1733282880000|2024-12-04 03:28:00|149.24|148.84|149.48|149.08|149.54|149.14|149.24|148.84|21
1733282890000|2024-12-04 03:28:10|149.47|149.07|149.67|149.27|149.67|149.27|149.47|149.07|20
1733282900000|2024-12-04 03:28:20|149.66|149.26|148.74|148.34|149.66|149.26|148.7|148.3|29
1733282910000|2024-12-04 03:28:30|148.7|148.3|148.17|147.77|148.7|148.3|148.14|147.74|29
1733282920000|2024-12-04 03:28:40|148.19|147.79|148.74|148.34|148.74|148.34|148.19|147.79|26
1733282930000|2024-12-04 03:28:50|148.75|148.35|148.85|148.45|149.1|148.7|148.75|148.35|20
1733282940000|2024-12-04 03:29:00|148.91|148.51|149.04|148.64|149.12|148.72|148.91|148.51|22
1733282950000|2024-12-04 03:29:10|149.05|148.65|149.15|148.75|149.15|148.75|149.03|148.63|14
1733282960000|2024-12-04 03:29:20|149.16|148.76|149.42|149.02|149.42|149.02|149.13|148.73|14
1733282970000|2024-12-04 03:29:30|149.43|149.03|149.45|149.05|149.47|149.07|149.41|149.01|16
1733282980000|2024-12-04 03:29:40|149.48|149.08|149.56|149.16|149.63|149.23|149.48|149.08|20
1733282990000|2024-12-04 03:29:50|149.55|149.15|149.7|149.3|149.7|149.3|149.55|149.15|25
1733283000000|2024-12-04 03:30:00|149.71|149.31|149.78|149.38|149.79|149.39|149.6|149.2|22
1733283010000|2024-12-04 03:30:10|149.77|149.37|149.78|149.38|149.95|149.55|149.76|149.36|22
1733283020000|2024-12-04 03:30:20|149.8|149.4|149.8|149.4|149.87|149.47|149.73|149.33|24
1733283030000|2024-12-04 03:30:30|149.83|149.43|150.06|149.66|150.06|149.66|149.54|149.14|26
1733283040000|2024-12-04 03:30:40|150.07|149.67|149.53|149.13|150.24|149.84|149.53|149.13|29
1733283050000|2024-12-04 03:30:50|149.5|149.1|149.42|149.02|149.5|149.1|149.33|148.93|25
1733283060000|2024-12-04 03:31:00|149.43|149.03|149.62|149.22|149.63|149.23|149.43|149.03|18
1733283070000|2024-12-04 03:31:10|149.63|149.23|149.89|149.49|149.89|149.49|149.63|149.23|11
1733283080000|2024-12-04 03:31:20|149.91|149.51|151.05|150.65|151.05|150.65|149.91|149.51|28
1733283090000|2024-12-04 03:31:30|151.14|150.74|151.42|151.02|151.44|151.04|150.99|150.59|30
1733283100000|2024-12-04 03:31:40|151.33|150.93|151.25|150.85|151.42|151.02|151.25|150.85|26
1733283110000|2024-12-04 03:31:50|151.24|150.84|151.8|151.4|151.85|151.45|151.14|150.74|27
1733283120000|2024-12-04 03:32:00|151.81|151.41|150.96|150.56|151.82|151.42|150.96|150.56|26
1733283130000|2024-12-04 03:32:10|150.93|150.53|150.98|150.58|151.15|150.75|150.61|150.21|30
1733283140000|2024-12-04 03:32:20|150.97|150.57|150.97|150.57|151.09|150.69|150.95|150.55|21
1733283150000|2024-12-04 03:32:30|151.02|150.62|151.39|150.99|151.42|151.02|151.02|150.62|21
1733283160000|2024-12-04 03:32:40|151.35|150.95|151.37|150.97|151.37|150.97|151.26|150.86|26
1733283170000|2024-12-04 03:32:50|151.41|151.01|151.49|151.09|151.55|151.15|151.41|151.01|18
1733283180000|2024-12-04 03:33:00|151.52|151.12|151.75|151.35|151.75|151.35|151.52|151.12|19
1733283190000|2024-12-04 03:33:10|151.99|151.59|151.93|151.53|152.01|151.61|151.88|151.48|23
1733283200000|2024-12-04 03:33:20|151.94|151.54|151.87|151.47|151.94|151.54|151.78|151.38|22
1733283210000|2024-12-04 03:33:30|151.88|151.48|151.75|151.35|151.96|151.56|151.75|151.35|19
1733283220000|2024-12-04 03:33:40|151.74|151.34|151.73|151.33|151.89|151.49|151.65|151.25|25
1733283230000|2024-12-04 03:33:50|151.65|151.25|151.68|151.28|151.81|151.41|151.65|151.25|17
1733283240000|2024-12-04 03:34:00|151.67|151.27|151.47|151.07|151.75|151.35|151.43|151.03|29
1733283250000|2024-12-04 03:34:10|151.5|151.1|151.43|151.03|151.6|151.2|151.43|151.03|22
1733283260000|2024-12-04 03:34:20|151.42|151.02|151.39|150.99|151.59|151.19|151.36|150.96|28
1733283270000|2024-12-04 03:34:30|151.38|150.98|151.08|150.68|151.38|150.98|151.08|150.68|17
1733283280000|2024-12-04 03:34:40|151.09|150.69|150.77|150.37|151.1|150.7|150.77|150.37|23
1733283290000|2024-12-04 03:34:50|150.78|150.38|150.83|150.43|150.84|150.44|150.77|150.37|24
1733283300000|2024-12-04 03:35:00|150.81|150.41|151|150.6|151.23|150.83|150.81|150.41|18
1733283310000|2024-12-04 03:35:10|150.99|150.59|150.55|150.15|150.99|150.59|150.45|150.05|28
1733283320000|2024-12-04 03:35:20|150.62|150.22|150.31|149.91|150.71|150.31|150.31|149.91|24
1733283330000|2024-12-04 03:35:30|150.3|149.9|149.91|149.51|150.38|149.98|149.91|149.51|28
1733283340000|2024-12-04 03:35:40|149.9|149.5|149.71|149.31|149.91|149.51|149.7|149.3|29
1733283350000|2024-12-04 03:35:50|149.61|149.21|149.65|149.25|149.68|149.28|149.49|149.09|25
1733283360000|2024-12-04 03:36:00|149.64|149.24|149.84|149.44|149.88|149.48|149.6|149.2|24
1733283370000|2024-12-04 03:36:10|149.82|149.42|149.78|149.38|150.12|149.72|149.76|149.36|28
1733283380000|2024-12-04 03:36:20|149.79|149.39|150.08|149.68|150.12|149.72|149.78|149.38|21
1733283390000|2024-12-04 03:36:30|150.07|149.67|150.16|149.76|150.16|149.76|149.94|149.54|22
1733283400000|2024-12-04 03:36:40|150.14|149.74|150.2|149.8|150.24|149.84|150.14|149.74|25
1733283410000|2024-12-04 03:36:50|150.22|149.82|150.29|149.89|150.46|150.06|150.16|149.76|21
1733283420000|2024-12-04 03:37:00|150.27|149.87|150.42|150.02|150.42|150.02|150.27|149.87|19
1733283430000|2024-12-04 03:37:10|150.43|150.03|150.58|150.18|150.72|150.32|150.43|150.03|20
1733283440000|2024-12-04 03:37:20|150.59|150.19|151.38|150.98|151.47|151.07|150.59|150.19|27
1733283450000|2024-12-04 03:37:30|151.37|150.97|151.02|150.62|151.51|151.11|151.02|150.62|21
1733283460000|2024-12-04 03:37:40|151.05|150.65|151.18|150.78|151.23|150.83|151.01|150.61|26
1733283470000|2024-12-04 03:37:50|151.13|150.73|150.87|150.47|151.13|150.73|150.81|150.41|28
1733283480000|2024-12-04 03:38:00|150.88|150.48|151.13|150.73|151.21|150.81|150.88|150.48|24
1733283490000|2024-12-04 03:38:10|151.12|150.72|151|150.6|151.14|150.74|150.88|150.48|23
1733283500000|2024-12-04 03:38:20|150.8|150.4|150.64|150.24|150.8|150.4|150.61|150.21|20
1733283510000|2024-12-04 03:38:30|150.63|150.23|150.7|150.3|150.75|150.35|150.61|150.21|25
1733283520000|2024-12-04 03:38:40|150.72|150.32|151.17|150.77|151.17|150.77|150.72|150.32|26
1733283530000|2024-12-04 03:38:50|151.18|150.78|151.1|150.7|151.19|150.79|151.09|150.69|22
1733283540000|2024-12-04 03:39:00|151.18|150.78|151.56|151.16|151.74|151.34|151.18|150.78|24
1733283550000|2024-12-04 03:39:10|151.55|151.15|151.34|150.94|151.63|151.23|151.34|150.94|21
1733283560000|2024-12-04 03:39:20|151.33|150.93|151.44|151.04|151.62|151.22|151.28|150.88|22
1733283570000|2024-12-04 03:39:30|151.43|151.03|151.26|150.86|151.43|151.03|151.26|150.86|27
1733283580000|2024-12-04 03:39:40|151.25|150.85|151.27|150.87|151.29|150.89|151.21|150.81|12
1733283590000|2024-12-04 03:39:50|151.26|150.86|151.11|150.71|151.26|150.86|150.85|150.45|26
1733283600000|2024-12-04 03:40:00|151.21|150.81|150.91|150.51|151.23|150.83|150.91|150.51|29
1733283610000|2024-12-04 03:40:10|150.9|150.5|150.73|150.33|150.91|150.51|150.73|150.33|18
1733283620000|2024-12-04 03:40:20|150.72|150.32|150.46|150.06|150.72|150.32|150.45|150.05|19
1733283630000|2024-12-04 03:40:30|150.45|150.05|150.44|150.04|150.55|150.15|150.43|150.03|18
1733283640000|2024-12-04 03:40:40|150.42|150.02|150.28|149.88|150.42|150.02|150.1|149.7|26
1733283650000|2024-12-04 03:40:50|150.27|149.87|150.26|149.86|150.46|150.06|150.26|149.86|25
1733283660000|2024-12-04 03:41:00|150.25|149.85|150.52|150.12|150.8|150.4|150.25|149.85|22
1733283670000|2024-12-04 03:41:10|150.48|150.08|150.28|149.88|150.51|150.11|150.21|149.81|22
1733283680000|2024-12-04 03:41:20|150.27|149.87|150.23|149.83|150.28|149.88|150.19|149.79|20
1733283690000|2024-12-04 03:41:30|150.2|149.8|149.92|149.52|150.21|149.81|149.92|149.52|23
1733283700000|2024-12-04 03:41:40|149.93|149.53|150.18|149.78|150.2|149.8|149.93|149.53|24
1733283710000|2024-12-04 03:41:50|150.19|149.79|150.36|149.96|150.36|149.96|150.15|149.75|23
1733283720000|2024-12-04 03:42:00|150.37|149.97|150.43|150.03|150.48|150.08|150.24|149.84|23
1733283730000|2024-12-04 03:42:10|150.44|150.04|150.64|150.24|150.64|150.24|150.4|150|18
1733283740000|2024-12-04 03:42:20|150.65|150.25|150.7|150.3|150.7|150.3|150.63|150.23|20
1733283750000|2024-12-04 03:42:30|150.77|150.37|150.92|150.52|150.92|150.52|150.77|150.37|19
1733283760000|2024-12-04 03:42:40|150.89|150.49|151.02|150.62|151.02|150.62|150.89|150.49|23
1733283770000|2024-12-04 03:42:50|151.03|150.63|150.86|150.46|151.3|150.9|150.85|150.45|25
1733283780000|2024-12-04 03:43:00|150.88|150.48|150.52|150.12|150.93|150.53|150.46|150.06|16
1733283790000|2024-12-04 03:43:10|150.53|150.13|150.61|150.21|150.62|150.22|150.46|150.06|19
1733283800000|2024-12-04 03:43:20|150.6|150.2|150.41|150.01|150.63|150.23|150.4|150|23
1733283810000|2024-12-04 03:43:30|150.42|150.02|150.3|149.9|150.44|150.04|150.18|149.78|21
1733283820000|2024-12-04 03:43:40|150.27|149.87|150.2|149.8|150.51|150.11|150.2|149.8|27
1733283830000|2024-12-04 03:43:50|150.13|149.73|150.24|149.84|150.25|149.85|150.13|149.73|19
1733283840000|2024-12-04 03:44:00|150.29|149.89|150.5|150.1|150.5|150.1|150.29|149.89|23
1733283850000|2024-12-04 03:44:10|150.51|150.11|150.61|150.21|150.68|150.28|150.43|150.03|19
1733283860000|2024-12-04 03:44:20|150.58|150.18|150.6|150.2|150.64|150.24|150.49|150.09|24
1733283870000|2024-12-04 03:44:30|150.61|150.21|150.73|150.33|150.73|150.33|150.28|149.88|27
1733283880000|2024-12-04 03:44:40|150.75|150.35|150.8|150.4|150.83|150.43|150.71|150.31|25
1733283890000|2024-12-04 03:44:50|150.78|150.38|150.75|150.35|150.85|150.45|150.73|150.33|20
1733283900000|2024-12-04 03:45:00|150.74|150.34|150.36|149.96|151.06|150.66|150.36|149.96|26
1733283910000|2024-12-04 03:45:10|150.35|149.95|150.1|149.7|150.37|149.97|150.08|149.68|25
1733283920000|2024-12-04 03:45:20|150.09|149.69|149.77|149.37|150.09|149.69|149.77|149.37|23
1733283930000|2024-12-04 03:45:30|149.76|149.36|149.17|148.77|149.76|149.36|149.17|148.77|26
1733283940000|2024-12-04 03:45:40|149.18|148.78|149.27|148.87|149.28|148.88|149.15|148.75|29
1733283950000|2024-12-04 03:45:50|149.25|148.85|149.58|149.18|149.67|149.27|149.25|148.85|24
1733283960000|2024-12-04 03:46:00|149.59|149.19|150|149.6|150|149.6|149.59|149.19|24
1733283970000|2024-12-04 03:46:10|150.15|149.75|151.48|151.08|151.48|151.08|150.15|149.75|32
1733283980000|2024-12-04 03:46:20|151.49|151.09|150.51|150.11|151.49|151.09|150.44|150.04|34
1733283990000|2024-12-04 03:46:30|150.54|150.14|150.38|149.98|150.69|150.29|150.35|149.95|24
1733284000000|2024-12-04 03:46:40|150.37|149.97|150.13|149.73|150.38|149.98|150.07|149.67|30
1733284010000|2024-12-04 03:46:50|150.12|149.72|150.28|149.88|150.37|149.97|150.12|149.72|27
1733284020000|2024-12-04 03:47:00|150.27|149.87|150.18|149.78|150.42|150.02|150.18|149.78|24
1733284030000|2024-12-04 03:47:10|150.13|149.73|150.17|149.77|150.17|149.77|149.95|149.55|21
1733284040000|2024-12-04 03:47:20|150.11|149.71|150.18|149.78|150.18|149.78|150.11|149.71|15
1733284050000|2024-12-04 03:47:30|150.34|149.94|150.09|149.69|150.35|149.95|150.09|149.69|22
1733284060000|2024-12-04 03:47:40|150.08|149.68|149.98|149.58|150.08|149.68|149.88|149.48|15
1733284070000|2024-12-04 03:47:50|150|149.6|149.99|149.59|150.03|149.63|149.85|149.45|25
1733284080000|2024-12-04 03:48:00|150|149.6|150.03|149.63|150.12|149.72|150|149.6|25
1733284090000|2024-12-04 03:48:10|150.02|149.62|149.83|149.43|150.3|149.9|149.83|149.43|22
1733284100000|2024-12-04 03:48:20|149.79|149.39|149.45|149.05|149.79|149.39|149.45|149.05|19
1733284110000|2024-12-04 03:48:30|149.46|149.06|149.24|148.84|149.51|149.11|149.24|148.84|23
1733284120000|2024-12-04 03:48:40|149.14|148.74|149.1|148.7|149.17|148.77|149.04|148.64|28
1733284130000|2024-12-04 03:48:50|149.09|148.69|149.16|148.76|149.19|148.79|149.06|148.66|25
1733284140000|2024-12-04 03:49:00|149.17|148.77|149.49|149.09|149.58|149.18|149.17|148.77|19
1733284150000|2024-12-04 03:49:10|149.48|149.08|149.76|149.36|149.76|149.36|149.47|149.07|25
1733284160000|2024-12-04 03:49:20|149.77|149.37|149.89|149.49|150.06|149.66|149.76|149.36|18
1733284170000|2024-12-04 03:49:30|149.9|149.5|150.12|149.72|150.12|149.72|149.89|149.49|22
1733284180000|2024-12-04 03:49:40|150.15|149.75|150.33|149.93|150.43|150.03|150.11|149.71|22
1733284190000|2024-12-04 03:49:50|150.34|149.94|150.75|150.35|150.75|150.35|150.3|149.9|27
1733284200000|2024-12-04 03:50:00|150.8|150.4|150.97|150.57|150.97|150.57|150.76|150.36|22
1733284210000|2024-12-04 03:50:10|151|150.6|150.85|150.45|151.12|150.72|150.85|150.45|31
1733284220000|2024-12-04 03:50:20|150.86|150.46|150.91|150.51|150.99|150.59|150.74|150.34|24
1733284230000|2024-12-04 03:50:30|150.92|150.52|150.92|150.52|151|150.6|150.83|150.43|22
1733284240000|2024-12-04 03:50:40|150.8|150.4|150.94|150.54|150.95|150.55|150.69|150.29|21
1733284250000|2024-12-04 03:50:50|150.95|150.55|151.16|150.76|151.41|151.01|150.95|150.55|20
1733284260000|2024-12-04 03:51:00|151.02|150.62|151.07|150.67|151.07|150.67|150.98|150.58|21
1733284270000|2024-12-04 03:51:10|151.03|150.63|151.02|150.62|151.03|150.63|150.8|150.4|22
1733284280000|2024-12-04 03:51:20|150.99|150.59|150.9|150.5|151.04|150.64|150.88|150.48|17
1733284290000|2024-12-04 03:51:30|150.89|150.49|150.75|150.35|150.89|150.49|150.63|150.23|19
1733284300000|2024-12-04 03:51:40|150.82|150.42|150.91|150.51|150.95|150.55|150.67|150.27|18
1733284310000|2024-12-04 03:51:50|150.89|150.49|150.88|150.48|150.95|150.55|150.82|150.42|15
1733284320000|2024-12-04 03:52:00|150.87|150.47|150.66|150.26|150.87|150.47|150.65|150.25|23
1733284330000|2024-12-04 03:52:10|150.65|150.25|150.59|150.19|150.68|150.28|150.59|150.19|22
1733284340000|2024-12-04 03:52:20|150.6|150.2|150.49|150.09|150.61|150.21|150.42|150.02|24
1733284350000|2024-12-04 03:52:30|150.44|150.04|150.33|149.93|150.52|150.12|150.33|149.93|21
1733284360000|2024-12-04 03:52:40|150.31|149.91|149.59|149.19|150.31|149.91|149.58|149.18|26
1733284370000|2024-12-04 03:52:50|149.58|149.18|149.38|148.98|149.61|149.21|149.29|148.89|21
1733284380000|2024-12-04 03:53:00|149.36|148.96|149.49|149.09|149.53|149.13|149.33|148.93|23
1733284390000|2024-12-04 03:53:10|149.45|149.05|149.96|149.56|150.09|149.69|149.45|149.05|24
1733284400000|2024-12-04 03:53:20|149.95|149.55|149.91|149.51|150|149.6|149.91|149.51|26
1733284410000|2024-12-04 03:53:30|149.9|149.5|149.91|149.51|149.91|149.51|149.89|149.49|12
1733284420000|2024-12-04 03:53:40|149.98|149.58|149.97|149.57|150.05|149.65|149.92|149.52|22
1733284430000|2024-12-04 03:53:50|149.98|149.58|150.48|150.08|150.54|150.14|149.94|149.54|26
1733284440000|2024-12-04 03:54:00|150.47|150.07|150.4|150|150.47|150.07|150.37|149.97|18
1733284450000|2024-12-04 03:54:10|150.39|149.99|150.28|149.88|150.39|149.99|150.28|149.88|16
1733284460000|2024-12-04 03:54:20|150.29|149.89|149.76|149.36|150.29|149.89|149.57|149.17|24
1733284470000|2024-12-04 03:54:30|149.75|149.35|149.98|149.58|150.07|149.67|149.62|149.22|23
1733284480000|2024-12-04 03:54:40|149.99|149.59|149.94|149.54|150|149.6|149.92|149.52|19
1733284490000|2024-12-04 03:54:50|149.95|149.55|149.96|149.56|150.05|149.65|149.92|149.52|18
1733284500000|2024-12-04 03:55:00|149.95|149.55|149.77|149.37|150.29|149.89|149.77|149.37|22
1733284510000|2024-12-04 03:55:10|149.75|149.35|149.97|149.57|149.97|149.57|149.74|149.34|24
1733284520000|2024-12-04 03:55:20|149.96|149.56|150.35|149.95|150.35|149.95|149.96|149.56|22
1733284530000|2024-12-04 03:55:30|150.34|149.94|150.45|150.05|150.46|150.06|150.3|149.9|16
1733284540000|2024-12-04 03:55:40|150.46|150.06|150.55|150.15|150.55|150.15|150.46|150.06|11
1733284550000|2024-12-04 03:55:50|150.54|150.14|150.92|150.52|150.93|150.53|150.54|150.14|18
1733284560000|2024-12-04 03:56:00|150.91|150.51|151.21|150.81|151.21|150.81|150.68|150.28|26
1733284570000|2024-12-04 03:56:10|151.22|150.82|151.07|150.67|151.23|150.83|151.01|150.61|19
1733284580000|2024-12-04 03:56:20|151.05|150.65|151.01|150.61|151.05|150.65|150.97|150.57|22
1733284590000|2024-12-04 03:56:30|151|150.6|151.15|150.75|151.15|150.75|150.99|150.59|21
1733284600000|2024-12-04 03:56:40|151.12|150.72|151.01|150.61|151.12|150.72|150.92|150.52|19
1733284610000|2024-12-04 03:56:50|151.02|150.62|150.92|150.52|151.02|150.62|150.77|150.37|20
1733284620000|2024-12-04 03:57:00|150.87|150.47|150.48|150.08|151.03|150.63|150.48|150.08|21
1733284630000|2024-12-04 03:57:10|150.47|150.07|150.55|150.15|150.63|150.23|150.47|150.07|27
1733284640000|2024-12-04 03:57:20|150.56|150.16|150.5|150.1|150.72|150.32|150.4|150|19
1733284650000|2024-12-04 03:57:30|150.51|150.11|150.69|150.29|150.69|150.29|150.51|150.11|18
1733284660000|2024-12-04 03:57:40|150.7|150.3|150.73|150.33|150.99|150.59|150.7|150.3|24
1733284670000|2024-12-04 03:57:50|150.72|150.32|150.74|150.34|150.8|150.4|150.63|150.23|22
1733284680000|2024-12-04 03:58:00|150.73|150.33|150.69|150.29|150.84|150.44|150.61|150.21|25
1733284690000|2024-12-04 03:58:10|150.7|150.3|150.11|149.71|150.7|150.3|150.11|149.71|26
1733284700000|2024-12-04 03:58:20|150.1|149.7|150.16|149.76|150.16|149.76|150.09|149.69|21
1733284710000|2024-12-04 03:58:30|150.15|149.75|150.43|150.03|150.43|150.03|150.12|149.72|24
1733284720000|2024-12-04 03:58:40|150.42|150.02|150.52|150.12|150.52|150.12|150.11|149.71|27
1733284730000|2024-12-04 03:58:50|150.55|150.15|150.49|150.09|150.63|150.23|150.49|150.09|14
1733284740000|2024-12-04 03:59:00|150.5|150.1|150.48|150.08|150.53|150.13|150.36|149.96|27
1733284750000|2024-12-04 03:59:10|150.46|150.06|149.84|149.44|150.47|150.07|149.82|149.42|25
1733284760000|2024-12-04 03:59:20|149.83|149.43|149.66|149.26|149.84|149.44|149.55|149.15|23
1733284770000|2024-12-04 03:59:30|149.65|149.25|149.57|149.17|149.65|149.25|149.56|149.16|19
1733284780000|2024-12-04 03:59:40|149.58|149.18|149.13|148.73|149.58|149.18|149.13|148.73|25
1733284790000|2024-12-04 03:59:50|149.12|148.72|148.66|148.26|149.13|148.73|148.62|148.22|28
1733284800000|2024-12-04 04:00:00|148.59|148.19|148.53|148.13|148.85|148.45|148.53|148.13|21
1733284810000|2024-12-04 04:00:10|148.2|147.8|148.3|147.9|148.38|147.98|148|147.6|29
1733284820000|2024-12-04 04:00:20|148.31|147.91|148.83|148.43|148.92|148.52|148.31|147.91|27
1733284830000|2024-12-04 04:00:30|148.92|148.52|149.42|149.02|149.42|149.02|148.92|148.52|31
1733284840000|2024-12-04 04:00:40|149.35|148.95|149.18|148.78|149.35|148.95|148.97|148.57|25
1733284850000|2024-12-04 04:00:50|149.17|148.77|149.25|148.85|149.26|148.86|149.16|148.76|27
1733284860000|2024-12-04 04:01:00|149.24|148.84|149.7|149.3|149.71|149.31|149.23|148.83|25
1733284870000|2024-12-04 04:01:10|149.71|149.31|149.68|149.28|149.72|149.32|149.67|149.27|18
1733284880000|2024-12-04 04:01:20|149.73|149.33|149.91|149.51|150.1|149.7|149.73|149.33|25
1733284890000|2024-12-04 04:01:30|149.87|149.47|149.8|149.4|149.88|149.48|149.78|149.38|20
1733284900000|2024-12-04 04:01:40|149.79|149.39|150.21|149.81|150.29|149.89|149.79|149.39|23
1733284910000|2024-12-04 04:01:50|150.2|149.8|150.46|150.06|150.51|150.11|150.2|149.8|22
1733284920000|2024-12-04 04:02:00|150.36|149.96|150.22|149.82|150.48|150.08|149.92|149.52|25
1733284930000|2024-12-04 04:02:10|150.23|149.83|149.89|149.49|150.25|149.85|149.65|149.25|21
1733284940000|2024-12-04 04:02:20|149.9|149.5|150.85|150.45|150.85|150.45|149.85|149.45|27
1733284950000|2024-12-04 04:02:30|150.87|150.47|150.82|150.42|150.96|150.56|150.78|150.38|24
1733284960000|2024-12-04 04:02:40|150.79|150.39|150.88|150.48|150.91|150.51|150.7|150.3|14
1733284970000|2024-12-04 04:02:50|150.82|150.42|150.72|150.32|150.82|150.42|150.65|150.25|17
1733284980000|2024-12-04 04:03:00|150.62|150.22|150.46|150.06|150.73|150.33|150.44|150.04|14
1733284990000|2024-12-04 04:03:10|150.48|150.08|150.28|149.88|150.66|150.26|150.18|149.78|17
1733285000000|2024-12-04 04:03:20|150.31|149.91|150.6|150.2|150.6|150.2|150.3|149.9|18
1733285010000|2024-12-04 04:03:30|150.62|150.22|150.54|150.14|150.64|150.24|150.53|150.13|12
1733285020000|2024-12-04 04:03:40|150.58|150.18|150.72|150.32|150.72|150.32|150.58|150.18|16
1733285030000|2024-12-04 04:03:50|150.44|150.04|150.44|150.04|150.65|150.25|150.44|150.04|15
1733285040000|2024-12-04 04:04:00|150.34|149.94|149.88|149.48|150.34|149.94|149.88|149.48|15
1733285050000|2024-12-04 04:04:10|149.83|149.43|149.78|149.38|149.91|149.51|149.72|149.32|16
1733285060000|2024-12-04 04:04:20|149.81|149.41|149.66|149.26|149.82|149.42|149.46|149.06|13
1733285070000|2024-12-04 04:04:30|149.67|149.27|149.76|149.36|149.76|149.36|149.56|149.16|11
1733285080000|2024-12-04 04:04:40|149.75|149.35|149.96|149.56|149.96|149.56|149.73|149.33|14
1733285090000|2024-12-04 04:04:50|149.97|149.57|149.63|149.23|149.97|149.57|149.63|149.23|10
1733285100000|2024-12-04 04:05:00|149.65|149.25|150.29|149.89|150.31|149.91|149.63|149.23|24
1733285110000|2024-12-04 04:05:10|150.3|149.9|150.49|150.09|150.66|150.26|150.25|149.85|16
1733285120000|2024-12-04 04:05:20|150.45|150.05|150.37|149.97|150.54|150.14|150.37|149.97|13
1733285130000|2024-12-04 04:05:30|150.35|149.95|150.37|149.97|150.38|149.98|150.26|149.86|16
1733285140000|2024-12-04 04:05:40|150.35|149.95|150.51|150.11|150.51|150.11|150.31|149.91|15
1733285150000|2024-12-04 04:05:50|150.47|150.07|150.17|149.77|150.47|150.07|150.17|149.77|9
1733285160000|2024-12-04 04:06:00|150.13|149.73|150.32|149.92|150.32|149.92|150.1|149.7|17
1733285170000|2024-12-04 04:06:10|150.3|149.9|150.62|150.22|150.62|150.22|150.3|149.9|18
1733285180000|2024-12-04 04:06:20|150.63|150.23|150.72|150.32|150.87|150.47|150.63|150.23|20
1733285190000|2024-12-04 04:06:30|150.71|150.31|150.89|150.49|150.91|150.51|150.71|150.31|12
1733285200000|2024-12-04 04:06:40|150.87|150.47|150.87|150.47|150.89|150.49|150.82|150.42|17
1733285210000|2024-12-04 04:06:50|150.9|150.5|151.39|150.99|151.4|151|150.85|150.45|32
1733285220000|2024-12-04 04:07:00|151.38|150.98|151.14|150.74|151.41|151.01|151.06|150.66|19
1733285230000|2024-12-04 04:07:10|151.12|150.72|150.88|150.48|151.12|150.72|150.84|150.44|9
1733285240000|2024-12-04 04:07:20|150.84|150.44|151.01|150.61|151.12|150.72|150.84|150.44|17
1733285250000|2024-12-04 04:07:30|151.02|150.62|151.03|150.63|151.03|150.63|150.84|150.44|14
1733285260000|2024-12-04 04:07:40|151.01|150.61|151.14|150.74|151.14|150.74|151.01|150.61|11
1733285270000|2024-12-04 04:07:50|151.1|150.7|151|150.6|151.11|150.71|150.96|150.56|13
1733285280000|2024-12-04 04:08:00|150.99|150.59|151.36|150.96|151.37|150.97|150.91|150.51|21
1733285290000|2024-12-04 04:08:10|151.38|150.98|151.52|151.12|151.65|151.25|151.38|150.98|25
1733285300000|2024-12-04 04:08:20|151.56|151.16|151.59|151.19|151.78|151.38|151.55|151.15|15
1733285310000|2024-12-04 04:08:30|151.62|151.22|151.71|151.31|151.71|151.31|151.61|151.21|10
1733285320000|2024-12-04 04:08:40|151.72|151.32|151.43|151.03|151.82|151.42|151.43|151.03|13
1733285330000|2024-12-04 04:08:50|151.42|151.02|151.52|151.12|151.54|151.14|151.42|151.02|11
1733285340000|2024-12-04 04:09:00|151.5|151.1|151.55|151.15|151.68|151.28|151.49|151.09|17
1733285350000|2024-12-04 04:09:10|151.51|151.11|151.54|151.14|151.87|151.47|151.51|151.11|18
1733285360000|2024-12-04 04:09:20|151.55|151.15|151.53|151.13|151.55|151.15|151.5|151.1|10
1733285370000|2024-12-04 04:09:30|151.54|151.14|151.25|150.85|151.54|151.14|151.15|150.75|11
1733285380000|2024-12-04 04:09:40|151.28|150.88|151.25|150.85|151.32|150.92|150.99|150.59|22
1733285390000|2024-12-04 04:09:50|151.26|150.86|151.53|151.13|151.54|151.14|151.26|150.86|11
1733285400000|2024-12-04 04:10:00|151.49|151.09|151.43|151.03|151.52|151.12|151.41|151.01|10
1733285410000|2024-12-04 04:10:10|151.3|150.9|151.14|150.74|151.34|150.94|151.04|150.64|14
1733285420000|2024-12-04 04:10:20|151.12|150.72|151.07|150.67|151.29|150.89|151.07|150.67|16
1733285430000|2024-12-04 04:10:30|151.05|150.65|151.32|150.92|151.32|150.92|151.05|150.65|9
1733285440000|2024-12-04 04:10:40|151.31|150.91|151.25|150.85|151.36|150.96|151.21|150.81|13
1733285450000|2024-12-04 04:10:50|151.27|150.87|151.19|150.79|151.27|150.87|151.19|150.79|6
1733285460000|2024-12-04 04:11:00|151.13|150.73|151.19|150.79|151.19|150.79|151.03|150.63|11
1733285470000|2024-12-04 04:11:10|151.2|150.8|151.52|151.12|151.53|151.13|151.05|150.65|18
1733285480000|2024-12-04 04:11:20|151.49|151.09|151.74|151.34|151.91|151.51|151.49|151.09|17
1733285490000|2024-12-04 04:11:30|151.79|151.39|151.09|150.69|151.93|151.53|151.09|150.69|16
1733285500000|2024-12-04 04:11:40|151.11|150.71|150.71|150.31|151.14|150.74|150.69|150.29|20
1733285510000|2024-12-04 04:11:50|150.72|150.32|150.67|150.27|150.72|150.32|150.57|150.17|9
1733285520000|2024-12-04 04:12:00|150.65|150.25|151.05|150.65|151.06|150.66|150.64|150.24|21
1733285530000|2024-12-04 04:12:10|151.06|150.66|151.32|150.92|151.37|150.97|151.06|150.66|27
1733285540000|2024-12-04 04:12:20|151.3|150.9|151.68|151.28|151.76|151.36|151.25|150.85|17
1733285550000|2024-12-04 04:12:30|151.72|151.32|151.69|151.29|151.92|151.52|151.56|151.16|20
1733285560000|2024-12-04 04:12:40|151.82|151.42|151.82|151.42|151.9|151.5|151.82|151.42|8
1733285570000|2024-12-04 04:12:50|151.84|151.44|152.32|151.92|152.32|151.92|151.83|151.43|21
1733285580000|2024-12-04 04:13:00|152.3|151.9|152.64|152.24|152.66|152.26|152.3|151.9|15
1733285590000|2024-12-04 04:13:10|152.66|152.26|152.81|152.41|152.91|152.51|152.66|152.26|24
1733285600000|2024-12-04 04:13:20|152.76|152.36|152.76|152.36|152.93|152.53|152.76|152.36|20
1733285610000|2024-12-04 04:13:30|152.68|152.28|152.78|152.38|152.78|152.38|152.58|152.18|16
1733285620000|2024-12-04 04:13:40|152.79|152.39|152.33|151.93|152.79|152.39|152.28|151.88|16
1733285630000|2024-12-04 04:13:50|152.36|151.96|152.15|151.75|152.37|151.97|152.12|151.72|13
1733285640000|2024-12-04 04:14:00|152.07|151.67|152.05|151.65|152.27|151.87|151.99|151.59|15
1733285650000|2024-12-04 04:14:10|152.03|151.63|151.94|151.54|152.03|151.63|151.91|151.51|8
1733285660000|2024-12-04 04:14:20|151.88|151.48|151.95|151.55|151.98|151.58|151.82|151.42|12
1733285670000|2024-12-04 04:14:30|151.91|151.51|151.76|151.36|151.97|151.57|151.68|151.28|10
1733285680000|2024-12-04 04:14:40|151.79|151.39|151.74|151.34|152.03|151.63|151.74|151.34|17
1733285690000|2024-12-04 04:14:50|151.71|151.31|151.83|151.43|151.83|151.43|151.67|151.27|11
1733285700000|2024-12-04 04:15:00|151.88|151.48|151.67|151.27|152.06|151.66|151.67|151.27|26
1733285710000|2024-12-04 04:15:10|151.78|151.38|151.89|151.49|152|151.6|151.69|151.29|26
1733285720000|2024-12-04 04:15:20|151.97|151.57|151.94|151.54|152|151.6|151.78|151.38|22
1733285730000|2024-12-04 04:15:30|151.95|151.55|151.58|151.18|151.95|151.55|151.56|151.16|22
1733285740000|2024-12-04 04:15:40|151.57|151.17|151.59|151.19|151.67|151.27|151.43|151.03|29
1733285750000|2024-12-04 04:15:50|151.58|151.18|151.48|151.08|151.61|151.21|151.43|151.03|25
1733285760000|2024-12-04 04:16:00|151.47|151.07|151.2|150.8|151.48|151.08|151.18|150.78|18
1733285770000|2024-12-04 04:16:10|151.19|150.79|151.21|150.81|151.32|150.92|151.15|150.75|22
1733285780000|2024-12-04 04:16:20|151.22|150.82|151.08|150.68|151.22|150.82|150.94|150.54|23
1733285790000|2024-12-04 04:16:30|150.99|150.59|150.71|150.31|150.99|150.59|150.71|150.31|27
1733285800000|2024-12-04 04:16:40|150.72|150.32|150.46|150.06|150.74|150.34|150.45|150.05|24
1733285810000|2024-12-04 04:16:50|150.45|150.05|149.86|149.46|150.45|150.05|149.86|149.46|23
1733285820000|2024-12-04 04:17:00|149.84|149.44|149.01|148.61|149.84|149.44|149.01|148.61|27
1733285830000|2024-12-04 04:17:10|149.05|148.65|148.95|148.55|149.14|148.74|148.71|148.31|33
1733285840000|2024-12-04 04:17:20|148.96|148.56|149.31|148.91|149.48|149.08|148.96|148.56|28
1733285850000|2024-12-04 04:17:30|149.32|148.92|149.4|149|149.49|149.09|149.23|148.83|24
1733285860000|2024-12-04 04:17:40|149.37|148.97|149.56|149.16|149.56|149.16|149.19|148.79|27
1733285870000|2024-12-04 04:17:50|149.55|149.15|149.78|149.38|149.79|149.39|149.55|149.15|24
1733285880000|2024-12-04 04:18:00|149.79|149.39|149.82|149.42|149.82|149.42|149.77|149.37|22
1733285890000|2024-12-04 04:18:10|149.79|149.39|150.52|150.12|150.52|150.12|149.79|149.39|25
1733285900000|2024-12-04 04:18:20|150.51|150.11|150.66|150.26|150.67|150.27|150.5|150.1|24
1733285910000|2024-12-04 04:18:30|150.67|150.27|150.09|149.69|150.68|150.28|150.09|149.69|31
1733285920000|2024-12-04 04:18:40|150.08|149.68|150.17|149.77|150.27|149.87|150.07|149.67|19
1733285930000|2024-12-04 04:18:50|150.14|149.74|149.89|149.49|150.21|149.81|149.88|149.48|21
1733285940000|2024-12-04 04:19:00|149.91|149.51|150.13|149.73|150.16|149.76|149.91|149.51|19
1733285950000|2024-12-04 04:19:10|150.35|149.95|150.17|149.77|150.39|149.99|150.14|149.74|22
1733285960000|2024-12-04 04:19:20|150.18|149.78|150.2|149.8|150.24|149.84|150.15|149.75|17
1733285970000|2024-12-04 04:19:30|150.21|149.81|149.94|149.54|150.24|149.84|149.9|149.5|21
1733285980000|2024-12-04 04:19:40|149.93|149.53|150.47|150.07|150.49|150.09|149.91|149.51|20
1733285990000|2024-12-04 04:19:50|150.48|150.08|151.05|150.65|151.05|150.65|150.48|150.08|23
1733286000000|2024-12-04 04:20:00|151.04|150.64|151.04|150.64|151.11|150.71|150.92|150.52|23
1733286010000|2024-12-04 04:20:10|151.03|150.63|151.01|150.61|151.05|150.65|150.94|150.54|18
1733286020000|2024-12-04 04:20:20|151|150.6|150.91|150.51|151|150.6|150.88|150.48|19
1733286030000|2024-12-04 04:20:30|150.92|150.52|150.8|150.4|150.93|150.53|150.8|150.4|18
1733286040000|2024-12-04 04:20:40|150.81|150.41|150.7|150.3|150.91|150.51|150.51|150.11|25
1733286050000|2024-12-04 04:20:50|150.69|150.29|150.53|150.13|150.69|150.29|150.45|150.05|19
1733286060000|2024-12-04 04:21:00|150.6|150.2|150.69|150.29|150.72|150.32|150.49|150.09|23
1733286070000|2024-12-04 04:21:10|150.68|150.28|150.74|150.34|150.75|150.35|150.56|150.16|21
1733286080000|2024-12-04 04:21:20|150.75|150.35|150.68|150.28|150.99|150.59|150.6|150.2|28
1733286090000|2024-12-04 04:21:30|150.63|150.23|150.79|150.39|150.79|150.39|150.62|150.22|16
1733286100000|2024-12-04 04:21:40|150.78|150.38|151.02|150.62|151.06|150.66|150.78|150.38|14
1733286110000|2024-12-04 04:21:50|151.03|150.63|151.25|150.85|151.27|150.87|151.03|150.63|19
1733286120000|2024-12-04 04:22:00|151.26|150.86|152.04|151.64|152.13|151.73|151.26|150.86|27
1733286130000|2024-12-04 04:22:10|152.05|151.65|152.2|151.8|152.2|151.8|152.01|151.61|19
1733286140000|2024-12-04 04:22:20|152.19|151.79|152.52|152.12|152.58|152.18|152.17|151.77|25
1733286150000|2024-12-04 04:22:30|152.51|152.11|152.81|152.41|152.81|152.41|152.48|152.08|27
1733286160000|2024-12-04 04:22:40|152.86|152.46|153.07|152.67|153.07|152.67|152.86|152.46|18
1733286170000|2024-12-04 04:22:50|152.97|152.57|152.76|152.36|152.97|152.57|152.71|152.31|23
1733286180000|2024-12-04 04:23:00|152.77|152.37|153.1|152.7|153.15|152.75|152.77|152.37|26
1733286190000|2024-12-04 04:23:10|153.11|152.71|152.91|152.51|153.25|152.85|152.83|152.43|29
1733286200000|2024-12-04 04:23:20|152.92|152.52|152.7|152.3|152.94|152.54|152.5|152.1|29
1733286210000|2024-12-04 04:23:30|152.71|152.31|152.94|152.54|152.94|152.54|152.69|152.29|24
1733286220000|2024-12-04 04:23:40|152.95|152.55|152.82|152.42|153|152.6|152.82|152.42|19
1733286230000|2024-12-04 04:23:50|152.83|152.43|152.9|152.5|152.9|152.5|152.79|152.39|20
1733286240000|2024-12-04 04:24:00|152.89|152.49|152.89|152.49|152.91|152.51|152.68|152.28|24
1733286250000|2024-12-04 04:24:10|152.91|152.51|152.52|152.12|152.99|152.59|152.52|152.12|24
1733286260000|2024-12-04 04:24:20|152.5|152.1|152.18|151.78|152.5|152.1|152.18|151.78|20
1733286270000|2024-12-04 04:24:30|152.17|151.77|152.46|152.06|152.49|152.09|152.17|151.77|24
1733286280000|2024-12-04 04:24:40|152.47|152.07|152.15|151.75|152.47|152.07|152.09|151.69|27
1733286290000|2024-12-04 04:24:50|152.14|151.74|152.05|151.65|152.14|151.74|151.99|151.59|22
1733286300000|2024-12-04 04:25:00|152.04|151.64|151.89|151.49|152.05|151.65|151.79|151.39|19
1733286310000|2024-12-04 04:25:10|151.88|151.48|151.97|151.57|152.06|151.66|151.88|151.48|24
1733286320000|2024-12-04 04:25:20|151.98|151.58|151.92|151.52|152.01|151.61|151.92|151.52|20
1733286330000|2024-12-04 04:25:30|151.93|151.53|151.54|151.14|152|151.6|151.5|151.1|24
1733286340000|2024-12-04 04:25:40|151.55|151.15|151.55|151.15|151.59|151.19|151.51|151.11|21
1733286350000|2024-12-04 04:25:50|151.54|151.14|151.31|150.91|151.56|151.16|151.31|150.91|27
1733286360000|2024-12-04 04:26:00|151.3|150.9|151.18|150.78|151.35|150.95|151.18|150.78|27
1733286370000|2024-12-04 04:26:10|151.19|150.79|150.86|150.46|151.19|150.79|150.86|150.46|20
1733286380000|2024-12-04 04:26:20|150.84|150.44|150.62|150.22|150.84|150.44|150.61|150.21|24
1733286390000|2024-12-04 04:26:30|150.64|150.24|150.32|149.92|150.64|150.24|150.32|149.92|23
1733286400000|2024-12-04 04:26:40|150.31|149.91|149.95|149.55|150.33|149.93|149.87|149.47|21
1733286410000|2024-12-04 04:26:50|149.93|149.53|149.87|149.47|149.93|149.53|149.79|149.39|23
1733286420000|2024-12-04 04:27:00|149.88|149.48|150.49|150.09|150.49|150.09|149.88|149.48|25
1733286430000|2024-12-04 04:27:10|150.4|150|150.49|150.09|150.57|150.17|150.33|149.93|22
1733286440000|2024-12-04 04:27:20|150.5|150.1|150.71|150.31|150.74|150.34|150.46|150.06|26
1733286450000|2024-12-04 04:27:30|150.72|150.32|151.2|150.8|151.2|150.8|150.72|150.32|22
1733286460000|2024-12-04 04:27:40|151.21|150.81|151.43|151.03|151.45|151.05|151.09|150.69|22
1733286470000|2024-12-04 04:27:50|151.42|151.02|151.25|150.85|151.42|151.02|151.25|150.85|18
1733286480000|2024-12-04 04:28:00|151.15|150.75|151.24|150.84|151.34|150.94|151.14|150.74|20
1733286490000|2024-12-04 04:28:10|151.22|150.82|151.38|150.98|151.57|151.17|151.12|150.72|24
1733286500000|2024-12-04 04:28:20|151.41|151.01|150.5|150.1|151.46|151.06|150.5|150.1|33
1733286510000|2024-12-04 04:28:30|150.49|150.09|150.31|149.91|150.51|150.11|150.27|149.87|26
1733286520000|2024-12-04 04:28:40|150.32|149.92|150.87|150.47|150.87|150.47|150.32|149.92|27
1733286530000|2024-12-04 04:28:50|150.97|150.57|150.97|150.57|151.08|150.68|150.97|150.57|20
1733286540000|2024-12-04 04:29:00|150.98|150.58|151.06|150.66|151.06|150.66|150.81|150.41|23
1733286550000|2024-12-04 04:29:10|151.07|150.67|151.09|150.69|151.1|150.7|151.01|150.61|19
1733286560000|2024-12-04 04:29:20|151.1|150.7|151.25|150.85|151.39|150.99|151.02|150.62|26
1733286570000|2024-12-04 04:29:30|151.24|150.84|151.19|150.79|151.24|150.84|151.12|150.72|23
1733286580000|2024-12-04 04:29:40|151.17|150.77|151.13|150.73|151.17|150.77|151.13|150.73|17
1733286590000|2024-12-04 04:29:50|151.22|150.82|151.4|151|151.4|151|151.13|150.73|18
1733286600000|2024-12-04 04:30:00|151.39|150.99|151.53|151.13|151.55|151.15|151.34|150.94|20
1733286610000|2024-12-04 04:30:10|151.52|151.12|151.73|151.33|151.73|151.33|151.48|151.08|24
1733286620000|2024-12-04 04:30:20|151.72|151.32|152.08|151.68|152.08|151.68|151.72|151.32|23
1733286630000|2024-12-04 04:30:30|152.07|151.67|151.82|151.42|152.07|151.67|151.82|151.42|10
1733286640000|2024-12-04 04:30:40|151.81|151.41|152|151.6|152.06|151.66|151.81|151.41|18
1733286650000|2024-12-04 04:30:50|152.01|151.61|152.04|151.64|152.07|151.67|152|151.6|19
1733286660000|2024-12-04 04:31:00|152.02|151.62|152.4|152|152.4|152|151.84|151.44|30
1733286670000|2024-12-04 04:31:10|152.39|151.99|151.8|151.4|152.39|151.99|151.8|151.4|20
1733286680000|2024-12-04 04:31:20|151.76|151.36|151.97|151.57|151.98|151.58|151.7|151.3|22
1733286690000|2024-12-04 04:31:30|151.98|151.58|151.7|151.3|151.98|151.58|151.7|151.3|19
1733286700000|2024-12-04 04:31:40|151.71|151.31|151.64|151.24|151.83|151.43|151.64|151.24|25
1733286710000|2024-12-04 04:31:50|151.65|151.25|151.64|151.24|151.74|151.34|151.54|151.14|28
1733286720000|2024-12-04 04:32:00|151.65|151.25|151.42|151.02|151.72|151.32|151.36|150.96|23
1733286730000|2024-12-04 04:32:10|151.43|151.03|151.45|151.05|151.52|151.12|151.4|151|27
1733286740000|2024-12-04 04:32:20|151.46|151.06|151.72|151.32|151.76|151.36|151.43|151.03|21
1733286750000|2024-12-04 04:32:30|151.79|151.39|151.96|151.56|152.17|151.77|151.79|151.39|27
1733286760000|2024-12-04 04:32:40|151.86|151.46|151.8|151.4|151.86|151.46|151.78|151.38|18
1733286770000|2024-12-04 04:32:50|151.81|151.41|152.25|151.85|152.25|151.85|151.81|151.41|24
1733286780000|2024-12-04 04:33:00|152.26|151.86|152.11|151.71|152.28|151.88|152.05|151.65|22
1733286790000|2024-12-04 04:33:10|152.13|151.73|151.75|151.35|152.13|151.73|151.74|151.34|25
1733286800000|2024-12-04 04:33:20|151.76|151.36|151.63|151.23|151.76|151.36|151.61|151.21|17
1733286810000|2024-12-04 04:33:30|151.62|151.22|151.45|151.05|151.63|151.23|151.29|150.89|25
1733286820000|2024-12-04 04:33:40|151.46|151.06|151.27|150.87|151.46|151.06|151.27|150.87|16
1733286830000|2024-12-04 04:33:50|151.26|150.86|150.88|150.48|151.27|150.87|150.88|150.48|26
1733286840000|2024-12-04 04:34:00|150.87|150.47|150.85|150.45|151.03|150.63|150.85|150.45|25
1733286850000|2024-12-04 04:34:10|150.84|150.44|150.69|150.29|150.84|150.44|150.68|150.28|24
1733286860000|2024-12-04 04:34:20|150.7|150.3|150.36|149.96|150.7|150.3|150.35|149.95|24
1733286870000|2024-12-04 04:34:30|150.37|149.97|150.53|150.13|150.63|150.23|150.37|149.97|21
1733286880000|2024-12-04 04:34:40|150.54|150.14|150.67|150.27|150.72|150.32|150.54|150.14|17
1733286890000|2024-12-04 04:34:50|150.68|150.28|150.91|150.51|150.93|150.53|150.67|150.27|22
1733286900000|2024-12-04 04:35:00|150.92|150.52|151.03|150.63|151.11|150.71|150.89|150.49|21
1733286910000|2024-12-04 04:35:10|151.02|150.62|151.21|150.81|151.4|151|151.02|150.62|27
1733286920000|2024-12-04 04:35:20|151.22|150.82|151.16|150.76|151.22|150.82|151.05|150.65|20
1733286930000|2024-12-04 04:35:30|151.17|150.77|151.14|150.74|151.29|150.89|151.01|150.61|20
1733286940000|2024-12-04 04:35:40|151.15|150.75|151.01|150.61|151.15|150.75|150.81|150.41|23
1733286950000|2024-12-04 04:35:50|151|150.6|150.96|150.56|151.02|150.62|150.93|150.53|15
1733286960000|2024-12-04 04:36:00|150.95|150.55|150.9|150.5|151.02|150.62|150.87|150.47|21
1733286970000|2024-12-04 04:36:10|150.88|150.48|150.74|150.34|150.89|150.49|150.68|150.28|23
1733286980000|2024-12-04 04:36:20|150.72|150.32|150.53|150.13|150.77|150.37|150.53|150.13|22
1733286990000|2024-12-04 04:36:30|150.52|150.12|150.57|150.17|150.57|150.17|150.49|150.09|18
1733287000000|2024-12-04 04:36:40|150.58|150.18|150.95|150.55|151.18|150.78|150.58|150.18|26
1733287010000|2024-12-04 04:36:50|150.94|150.54|151.14|150.74|151.14|150.74|150.9|150.5|20
1733287020000|2024-12-04 04:37:00|151.15|150.75|151.46|151.06|151.46|151.06|151.1|150.7|25
1733287030000|2024-12-04 04:37:10|151.47|151.07|151.26|150.86|151.48|151.08|151.26|150.86|23
1733287040000|2024-12-04 04:37:20|151.25|150.85|150.92|150.52|151.29|150.89|150.89|150.49|25
1733287050000|2024-12-04 04:37:30|150.93|150.53|151.01|150.61|151.03|150.63|150.87|150.47|23
1733287060000|2024-12-04 04:37:40|151.02|150.62|150.86|150.46|151.09|150.69|150.86|150.46|21
1733287070000|2024-12-04 04:37:50|150.85|150.45|150.92|150.52|150.92|150.52|150.83|150.43|21
1733287080000|2024-12-04 04:38:00|150.93|150.53|150.95|150.55|151.01|150.61|150.92|150.52|15
1733287090000|2024-12-04 04:38:10|150.94|150.54|150.41|150.01|150.94|150.54|150.41|150.01|26
1733287100000|2024-12-04 04:38:20|150.4|150|150.31|149.91|150.4|150|150.31|149.91|16
1733287110000|2024-12-04 04:38:30|150.3|149.9|150.19|149.79|150.3|149.9|150.1|149.7|21
1733287120000|2024-12-04 04:38:40|150.2|149.8|150.32|149.92|150.36|149.96|150.2|149.8|18
1733287130000|2024-12-04 04:38:50|150.31|149.91|150.43|150.03|150.58|150.18|150.31|149.91|23
1733287140000|2024-12-04 04:39:00|150.41|150.01|150.74|150.34|150.74|150.34|150.41|150.01|26
1733287150000|2024-12-04 04:39:10|150.72|150.32|150.74|150.34|150.77|150.37|150.68|150.28|17
1733287160000|2024-12-04 04:39:20|150.75|150.35|150.98|150.58|151.01|150.61|150.7|150.3|22
1733287170000|2024-12-04 04:39:30|150.96|150.56|151.12|150.72|151.12|150.72|150.96|150.56|26
1733287180000|2024-12-04 04:39:40|151.11|150.71|151.28|150.88|151.32|150.92|151.09|150.69|20
1733287190000|2024-12-04 04:39:50|151.3|150.9|151.47|151.07|151.49|151.09|151.3|150.9|18
1733287200000|2024-12-04 04:40:00|151.48|151.08|151.6|151.2|151.63|151.23|151.48|151.08|21
1733287210000|2024-12-04 04:40:10|151.58|151.18|151.12|150.72|151.58|151.18|151.12|150.72|25
1733287220000|2024-12-04 04:40:20|151.19|150.79|151.11|150.71|151.28|150.88|151.11|150.71|24
1733287230000|2024-12-04 04:40:30|151.12|150.72|151.3|150.9|151.4|151|151.11|150.71|23
1733287240000|2024-12-04 04:40:40|151.26|150.86|151.61|151.21|151.7|151.3|151.12|150.72|29
1733287250000|2024-12-04 04:40:50|151.62|151.22|151.07|150.67|151.64|151.24|151.07|150.67|27
1733287260000|2024-12-04 04:41:00|151.01|150.61|151.18|150.78|151.3|150.9|151.01|150.61|24
1733287270000|2024-12-04 04:41:10|151.2|150.8|151.19|150.79|151.2|150.8|151.09|150.69|25
1733287280000|2024-12-04 04:41:20|151.2|150.8|151.22|150.82|151.28|150.88|151.18|150.78|21
1733287290000|2024-12-04 04:41:30|151.23|150.83|150.93|150.53|151.29|150.89|150.89|150.49|23
1733287300000|2024-12-04 04:41:40|150.94|150.54|151.1|150.7|151.17|150.77|150.94|150.54|25
1733287310000|2024-12-04 04:41:50|151.08|150.68|150.83|150.43|151.26|150.86|150.83|150.43|24
1733287320000|2024-12-04 04:42:00|150.82|150.42|151.38|150.98|151.38|150.98|150.82|150.42|27
1733287330000|2024-12-04 04:42:10|151.39|150.99|151.09|150.69|151.42|151.02|151.09|150.69|22
1733287340000|2024-12-04 04:42:20|151.02|150.62|150.88|150.48|151.02|150.62|150.85|150.45|17
1733287350000|2024-12-04 04:42:30|150.89|150.49|150.88|150.48|150.95|150.55|150.87|150.47|19
1733287360000|2024-12-04 04:42:40|150.86|150.46|150.63|150.23|150.86|150.46|150.53|150.13|16
1733287370000|2024-12-04 04:42:50|150.64|150.24|150.69|150.29|150.69|150.29|150.42|150.02|20
1733287380000|2024-12-04 04:43:00|150.7|150.3|150.91|150.51|151.02|150.62|150.7|150.3|22
1733287390000|2024-12-04 04:43:10|150.92|150.52|151.04|150.64|151.2|150.8|150.92|150.52|24
1733287400000|2024-12-04 04:43:20|151.05|150.65|151.27|150.87|151.27|150.87|151|150.6|23
1733287410000|2024-12-04 04:43:30|151.26|150.86|151.09|150.69|151.26|150.86|151.05|150.65|22
1733287420000|2024-12-04 04:43:40|151.1|150.7|150.67|150.27|151.16|150.76|150.67|150.27|25
1733287430000|2024-12-04 04:43:50|150.68|150.28|150.72|150.32|150.86|150.46|150.64|150.24|17
1733287440000|2024-12-04 04:44:00|150.71|150.31|150.61|150.21|150.71|150.31|150.58|150.18|25
1733287450000|2024-12-04 04:44:10|150.6|150.2|150.44|150.04|150.6|150.2|150.4|150|22
1733287460000|2024-12-04 04:44:20|150.43|150.03|150.37|149.97|150.43|150.03|150.35|149.95|21
1733287470000|2024-12-04 04:44:30|150.36|149.96|150.31|149.91|150.36|149.96|150.31|149.91|13
1733287480000|2024-12-04 04:44:40|150.32|149.92|150.31|149.91|150.32|149.92|150.31|149.91|4
1733287490000|2024-12-04 04:44:50|150.32|149.92|150.41|150.01|150.48|150.08|150.32|149.92|21
1733287500000|2024-12-04 04:45:00|150.42|150.02|150.71|150.31|150.71|150.31|150.41|150.01|18
1733287510000|2024-12-04 04:45:10|150.72|150.32|150.85|150.45|150.86|150.46|150.7|150.3|26
1733287520000|2024-12-04 04:45:20|150.86|150.46|150.77|150.37|150.91|150.51|150.77|150.37|17
1733287530000|2024-12-04 04:45:30|150.66|150.26|150.64|150.24|150.71|150.31|150.61|150.21|19
1733287540000|2024-12-04 04:45:40|150.65|150.25|150.42|150.02|150.7|150.3|150.42|150.02|26
1733287550000|2024-12-04 04:45:50|150.4|150|150.12|149.72|150.4|150|150.12|149.72|22
1733287560000|2024-12-04 04:46:00|150.09|149.69|149.94|149.54|150.09|149.69|149.94|149.54|23
1733287570000|2024-12-04 04:46:10|149.9|149.5|149.9|149.5|149.95|149.55|149.85|149.45|19
1733287580000|2024-12-04 04:46:20|149.84|149.44|150.04|149.64|150.06|149.66|149.84|149.44|21
1733287590000|2024-12-04 04:46:30|150.06|149.66|150.52|150.12|150.52|150.12|150.05|149.65|24
1733287600000|2024-12-04 04:46:40|150.54|150.14|150.54|150.14|150.59|150.19|150.43|150.03|25
1733287610000|2024-12-04 04:46:50|150.57|150.17|150.55|150.15|150.67|150.27|150.51|150.11|27
1733287620000|2024-12-04 04:47:00|150.59|150.19|150.3|149.9|150.62|150.22|150.28|149.88|24
1733287630000|2024-12-04 04:47:10|150.31|149.91|150.16|149.76|150.31|149.91|150.07|149.67|24
1733287640000|2024-12-04 04:47:20|150.15|149.75|149.93|149.53|150.17|149.77|149.93|149.53|24
1733287650000|2024-12-04 04:47:30|149.92|149.52|149.76|149.36|149.92|149.52|149.63|149.23|22
1733287660000|2024-12-04 04:47:40|149.75|149.35|149.73|149.33|149.89|149.49|149.72|149.32|22
1733287670000|2024-12-04 04:47:50|149.74|149.34|149.06|148.66|149.74|149.34|149.06|148.66|30
1733287680000|2024-12-04 04:48:00|149.05|148.65|148.86|148.46|149.05|148.65|148.86|148.46|17
1733287690000|2024-12-04 04:48:10|148.87|148.47|149.24|148.84|149.25|148.85|148.86|148.46|26
1733287700000|2024-12-04 04:48:20|149.25|148.85|149.49|149.09|149.49|149.09|149.25|148.85|26
1733287710000|2024-12-04 04:48:30|149.48|149.08|150.11|149.71|150.11|149.71|149.48|149.08|22
1733287720000|2024-12-04 04:48:40|150.12|149.72|150.2|149.8|150.2|149.8|150|149.6|24
1733287730000|2024-12-04 04:48:50|150.19|149.79|150.16|149.76|150.26|149.86|150.08|149.68|22
1733287740000|2024-12-04 04:49:00|150.18|149.78|150.24|149.84|150.24|149.84|150.05|149.65|25
1733287750000|2024-12-04 04:49:10|150.23|149.83|150.26|149.86|150.35|149.95|150.21|149.81|22
1733287760000|2024-12-04 04:49:20|150.25|149.85|150.03|149.63|150.26|149.86|149.99|149.59|26
1733287770000|2024-12-04 04:49:30|150.04|149.64|149.86|149.46|150.04|149.64|149.86|149.46|13
1733287780000|2024-12-04 04:49:40|149.84|149.44|150.05|149.65|150.05|149.65|149.84|149.44|21
1733287790000|2024-12-04 04:49:50|150.04|149.64|150.04|149.64|150.11|149.71|150.04|149.64|22
1733287800000|2024-12-04 04:50:00|150.07|149.67|149.96|149.56|150.08|149.68|149.94|149.54|18
1733287810000|2024-12-04 04:50:10|149.91|149.51|149.97|149.57|150.03|149.63|149.9|149.5|14
1733287820000|2024-12-04 04:50:20|149.98|149.58|149.48|149.08|150.03|149.63|149.4|149|27
1733287830000|2024-12-04 04:50:30|149.5|149.1|149.68|149.28|149.7|149.3|149.5|149.1|22
1733287840000|2024-12-04 04:50:40|149.69|149.29|149.59|149.19|149.7|149.3|149.57|149.17|16
1733287850000|2024-12-04 04:50:50|149.61|149.21|149.44|149.04|149.63|149.23|149.35|148.95|27
1733287860000|2024-12-04 04:51:00|149.45|149.05|149.26|148.86|149.55|149.15|149.26|148.86|21
1733287870000|2024-12-04 04:51:10|149.24|148.84|148.9|148.5|149.24|148.84|148.83|148.43|27
1733287880000|2024-12-04 04:51:20|148.89|148.49|148.61|148.21|148.9|148.5|148.61|148.21|17
1733287890000|2024-12-04 04:51:30|148.59|148.19|148.57|148.17|148.59|148.19|148.46|148.06|17
1733287900000|2024-12-04 04:51:40|148.58|148.18|148.49|148.09|148.67|148.27|148.49|148.09|24
1733287910000|2024-12-04 04:51:50|148.5|148.1|148.26|147.86|148.54|148.14|148.26|147.86|20
1733287920000|2024-12-04 04:52:00|148.25|147.85|148.22|147.82|148.29|147.89|148.21|147.81|17
1733287930000|2024-12-04 04:52:10|148.26|147.86|148.29|147.89|148.29|147.89|148|147.6|27
1733287940000|2024-12-04 04:52:20|148.36|147.96|148.68|148.28|148.72|148.32|148.36|147.96|24
1733287950000|2024-12-04 04:52:30|148.67|148.27|148.57|148.17|148.77|148.37|148.47|148.07|22
1733287960000|2024-12-04 04:52:40|148.58|148.18|148.54|148.14|148.6|148.2|148.47|148.07|26
1733287970000|2024-12-04 04:52:50|148.47|148.07|148.23|147.83|148.52|148.12|148.23|147.83|21
1733287980000|2024-12-04 04:53:00|148.22|147.82|147.74|147.34|148.22|147.82|147.73|147.33|24
1733287990000|2024-12-04 04:53:10|147.73|147.33|147.83|147.43|147.83|147.43|147.44|147.04|28
1733288000000|2024-12-04 04:53:20|147.84|147.44|147.71|147.31|147.86|147.46|147.58|147.18|29
1733288010000|2024-12-04 04:53:30|147.72|147.32|147.9|147.5|148.02|147.62|147.72|147.32|25
1733288020000|2024-12-04 04:53:40|147.89|147.49|147.9|147.5|147.98|147.58|147.86|147.46|20
1733288030000|2024-12-04 04:53:50|147.89|147.49|147.94|147.54|147.95|147.55|147.88|147.48|9
1733288040000|2024-12-04 04:54:00|148.01|147.61|148|147.6|148.01|147.61|147.96|147.56|18
1733288050000|2024-12-04 04:54:10|148.02|147.62|147.83|147.43|148.03|147.63|147.66|147.26|21
1733288060000|2024-12-04 04:54:20|147.82|147.42|147.56|147.16|147.9|147.5|147.54|147.14|17
1733288070000|2024-12-04 04:54:30|147.58|147.18|147.8|147.4|147.8|147.4|147.58|147.18|16
1733288080000|2024-12-04 04:54:40|147.78|147.38|148.16|147.76|148.23|147.83|147.78|147.38|17
1733288090000|2024-12-04 04:54:50|148.15|147.75|148.24|147.84|148.24|147.84|148.13|147.73|8
1733288100000|2024-12-04 04:55:00|148.25|147.85|148.48|148.08|148.55|148.15|148.25|147.85|24
1733288110000|2024-12-04 04:55:10|148.47|148.07|148.52|148.12|148.52|148.12|148.44|148.04|18
1733288120000|2024-12-04 04:55:20|148.56|148.16|148.83|148.43|148.84|148.44|148.54|148.14|20
1733288130000|2024-12-04 04:55:30|148.84|148.44|148.83|148.43|148.86|148.46|148.74|148.34|20
1733288140000|2024-12-04 04:55:40|148.82|148.42|148.48|148.08|148.83|148.43|148.45|148.05|24
1733288150000|2024-12-04 04:55:50|148.51|148.11|148.87|148.47|148.87|148.47|148.51|148.11|23
1733288160000|2024-12-04 04:56:00|148.88|148.48|149.4|149|149.42|149.02|148.88|148.48|23
1733288170000|2024-12-04 04:56:10|149.37|148.97|149.38|148.98|149.42|149.02|149.21|148.81|23
1733288180000|2024-12-04 04:56:20|149.39|148.99|150|149.6|150|149.6|149.38|148.98|27
1733288190000|2024-12-04 04:56:30|150.02|149.62|150.6|150.2|150.6|150.2|150|149.6|29
1733288200000|2024-12-04 04:56:40|150.61|150.21|150.86|150.46|150.86|150.46|150.61|150.21|23
1733288210000|2024-12-04 04:56:50|150.85|150.45|149.78|149.38|150.85|150.45|149.78|149.38|30
1733288220000|2024-12-04 04:57:00|149.79|149.39|149.47|149.07|149.85|149.45|149.47|149.07|26
1733288230000|2024-12-04 04:57:10|149.46|149.06|149.27|148.87|149.46|149.06|149.17|148.77|25
1733288240000|2024-12-04 04:57:20|149.28|148.88|149.42|149.02|149.46|149.06|149.28|148.88|20
1733288250000|2024-12-04 04:57:30|149.43|149.03|149.45|149.05|149.48|149.08|149.4|149|17
1733288260000|2024-12-04 04:57:40|149.48|149.08|149.35|148.95|149.48|149.08|149.34|148.94|16
1733288270000|2024-12-04 04:57:50|149.33|148.93|149.22|148.82|149.33|148.93|149.14|148.74|21
1733288280000|2024-12-04 04:58:00|149.23|148.83|149.45|149.05|149.46|149.06|149.23|148.83|15
1733288290000|2024-12-04 04:58:10|149.46|149.06|149.89|149.49|149.89|149.49|149.45|149.05|24
1733288300000|2024-12-04 04:58:20|149.9|149.5|150.14|149.74|150.14|149.74|149.9|149.5|14
1733288310000|2024-12-04 04:58:30|150.15|149.75|149.96|149.56|150.15|149.75|149.9|149.5|20
1733288320000|2024-12-04 04:58:40|149.97|149.57|149.95|149.55|150.29|149.89|149.93|149.53|9
1733288330000|2024-12-04 04:58:50|150|149.6|150.01|149.61|150.08|149.68|149.97|149.57|17
1733288340000|2024-12-04 04:59:00|150|149.6|149.94|149.54|150.09|149.69|149.94|149.54|20
1733288350000|2024-12-04 04:59:10|149.93|149.53|149.86|149.46|149.95|149.55|149.84|149.44|19
1733288360000|2024-12-04 04:59:20|149.85|149.45|149.88|149.48|149.94|149.54|149.85|149.45|13
1733288370000|2024-12-04 04:59:30|149.89|149.49|149.9|149.5|149.92|149.52|149.87|149.47|17
1733288380000|2024-12-04 04:59:40|149.93|149.53|149.56|149.16|150.09|149.69|149.56|149.16|26
1733288390000|2024-12-04 04:59:50|149.58|149.18|149.72|149.32|149.72|149.32|149.57|149.17|14
1733288400000|2024-12-04 05:00:00|149.73|149.33|149.99|149.59|149.99|149.59|149.7|149.3|28
1733288410000|2024-12-04 05:00:10|149.98|149.58|150.31|149.91|150.31|149.91|149.97|149.57|23
1733288420000|2024-12-04 05:00:20|150.29|149.89|150.06|149.66|150.3|149.9|150.01|149.61|24
1733288430000|2024-12-04 05:00:30|150.01|149.61|149.67|149.27|150.01|149.61|149.67|149.27|22
1733288440000|2024-12-04 05:00:40|149.68|149.28|149.97|149.57|149.97|149.57|149.66|149.26|18
1733288450000|2024-12-04 05:00:50|149.98|149.58|150.25|149.85|150.25|149.85|149.98|149.58|20
1733288460000|2024-12-04 05:01:00|150.24|149.84|150.59|150.19|150.59|150.19|150.19|149.79|25
1733288470000|2024-12-04 05:01:10|150.62|150.22|150.64|150.24|150.7|150.3|150.62|150.22|18
1733288480000|2024-12-04 05:01:20|150.66|150.26|150.85|150.45|150.85|150.45|150.66|150.26|23
1733288490000|2024-12-04 05:01:30|150.86|150.46|150.6|150.2|150.88|150.48|150.6|150.2|17
1733288500000|2024-12-04 05:01:40|150.59|150.19|150.59|150.19|150.66|150.26|150.51|150.11|17
1733288510000|2024-12-04 05:01:50|150.6|150.2|150.66|150.26|150.67|150.27|150.58|150.18|14
1733288520000|2024-12-04 05:02:00|150.65|150.25|150.65|150.25|150.68|150.28|150.61|150.21|17
1733288530000|2024-12-04 05:02:10|150.64|150.24|150.81|150.41|150.87|150.47|150.64|150.24|23
1733288540000|2024-12-04 05:02:20|150.8|150.4|150.6|150.2|150.86|150.46|150.59|150.19|20
1733288550000|2024-12-04 05:02:30|150.59|150.19|150.55|150.15|150.61|150.21|150.51|150.11|14
1733288560000|2024-12-04 05:02:40|150.56|150.16|150.6|150.2|150.67|150.27|150.56|150.16|14
1733288570000|2024-12-04 05:02:50|150.61|150.21|150.43|150.03|150.62|150.22|150.43|150.03|13
1733288580000|2024-12-04 05:03:00|150.42|150.02|150.16|149.76|150.42|150.02|150.11|149.71|25
1733288590000|2024-12-04 05:03:10|150.02|149.62|150.23|149.83|150.24|149.84|150.01|149.61|19
1733288600000|2024-12-04 05:03:20|150.25|149.85|150.75|150.35|150.78|150.38|150.25|149.85|28
1733288610000|2024-12-04 05:03:30|150.74|150.34|150.74|150.34|150.75|150.35|150.58|150.18|21
1733288620000|2024-12-04 05:03:40|150.72|150.32|150.45|150.05|150.74|150.34|150.43|150.03|22
1733288630000|2024-12-04 05:03:50|150.43|150.03|150.47|150.07|150.47|150.07|150.42|150.02|11
1733288640000|2024-12-04 05:04:00|150.56|150.16|150.63|150.23|150.64|150.24|150.4|150|21
1733288650000|2024-12-04 05:04:10|150.62|150.22|150.67|150.27|150.69|150.29|150.54|150.14|24
1733288660000|2024-12-04 05:04:20|150.68|150.28|150.64|150.24|150.85|150.45|150.64|150.24|20
1733288670000|2024-12-04 05:04:30|150.66|150.26|150.84|150.44|150.87|150.47|150.66|150.26|19
1733288680000|2024-12-04 05:04:40|150.86|150.46|150.61|150.21|150.92|150.52|150.61|150.21|23
1733288690000|2024-12-04 05:04:50|150.63|150.23|150.47|150.07|150.74|150.34|150.47|150.07|20
1733288700000|2024-12-04 05:05:00|150.46|150.06|150.18|149.78|150.46|150.06|150.11|149.71|24
1733288710000|2024-12-04 05:05:10|150.23|149.83|150.35|149.95|150.35|149.95|150.14|149.74|20
1733288720000|2024-12-04 05:05:20|150.36|149.96|150.07|149.67|150.42|150.02|150.07|149.67|23
1733288730000|2024-12-04 05:05:30|150.06|149.66|150.41|150.01|150.41|150.01|149.91|149.51|29
1733288740000|2024-12-04 05:05:40|150.42|150.02|149.92|149.52|150.42|150.02|149.92|149.52|28
1733288750000|2024-12-04 05:05:50|149.93|149.53|150.03|149.63|150.05|149.65|149.92|149.52|17
1733288760000|2024-12-04 05:06:00|150.01|149.61|149.95|149.55|150.05|149.65|149.92|149.52|21
1733288770000|2024-12-04 05:06:10|149.88|149.48|149.65|149.25|149.88|149.48|149.58|149.18|24
1733288780000|2024-12-04 05:06:20|149.74|149.34|150.33|149.93|150.34|149.94|149.74|149.34|28
1733288790000|2024-12-04 05:06:30|150.34|149.94|150.75|150.35|150.77|150.37|150.34|149.94|22
1733288800000|2024-12-04 05:06:40|150.76|150.36|150.73|150.33|150.86|150.46|150.64|150.24|26
1733288810000|2024-12-04 05:06:50|150.71|150.31|150.45|150.05|150.71|150.31|150.44|150.04|22
1733288820000|2024-12-04 05:07:00|150.46|150.06|150.43|150.03|150.48|150.08|150.25|149.85|25
1733288830000|2024-12-04 05:07:10|150.42|150.02|150.27|149.87|150.45|150.05|150.27|149.87|28
1733288840000|2024-12-04 05:07:20|150.28|149.88|150.37|149.97|150.42|150.02|150.28|149.88|18
1733288850000|2024-12-04 05:07:30|150.31|149.91|150.27|149.87|150.33|149.93|150.09|149.69|19
1733288860000|2024-12-04 05:07:40|150.26|149.86|150.18|149.78|150.27|149.87|150.16|149.76|21
1733288870000|2024-12-04 05:07:50|150.17|149.77|150.16|149.76|150.21|149.81|150.08|149.68|17
1733288880000|2024-12-04 05:08:00|150.15|149.75|150|149.6|150.15|149.75|149.88|149.48|26
1733288890000|2024-12-04 05:08:10|150.01|149.61|150.31|149.91|150.31|149.91|150.01|149.61|23
1733288900000|2024-12-04 05:08:20|150.32|149.92|150.41|150.01|150.41|150.01|150.29|149.89|16
1733288910000|2024-12-04 05:08:30|150.38|149.98|150.41|150.01|150.41|150.01|150.38|149.98|7
1733288920000|2024-12-04 05:08:40|150.4|150|150.26|149.86|150.41|150.01|150.26|149.86|10
1733288930000|2024-12-04 05:08:50|150.27|149.87|150.5|150.1|150.52|150.12|150.27|149.87|18
1733288940000|2024-12-04 05:09:00|150.52|150.12|150.56|150.16|150.62|150.22|150.49|150.09|19
1733288950000|2024-12-04 05:09:10|150.55|150.15|150.58|150.18|150.58|150.18|150.41|150.01|21
1733288960000|2024-12-04 05:09:20|150.59|150.19|150.57|150.17|150.62|150.22|150.49|150.09|12
1733288970000|2024-12-04 05:09:30|150.58|150.18|150.74|150.34|150.74|150.34|150.57|150.17|19
1733288980000|2024-12-04 05:09:40|150.78|150.38|151.03|150.63|151.03|150.63|150.78|150.38|17
1733288990000|2024-12-04 05:09:50|151.04|150.64|151.03|150.63|151.31|150.91|151.03|150.63|24
1733289000000|2024-12-04 05:10:00|151.04|150.64|151.13|150.73|151.21|150.81|150.97|150.57|23
1733289010000|2024-12-04 05:10:10|151.14|150.74|150.67|150.27|151.14|150.74|150.67|150.27|25
1733289020000|2024-12-04 05:10:20|150.66|150.26|150.47|150.07|150.66|150.26|150.35|149.95|25
1733289030000|2024-12-04 05:10:30|150.46|150.06|150.24|149.84|150.46|150.06|150.22|149.82|24
1733289040000|2024-12-04 05:10:40|150.23|149.83|150.34|149.94|150.52|150.12|150.21|149.81|26
1733289050000|2024-12-04 05:10:50|150.33|149.93|150.49|150.09|150.49|150.09|150.32|149.92|24
1733289060000|2024-12-04 05:11:00|150.43|150.03|150.14|149.74|150.48|150.08|150.14|149.74|29
1733289070000|2024-12-04 05:11:10|150.11|149.71|150.17|149.77|150.17|149.77|150.04|149.64|22
1733289080000|2024-12-04 05:11:20|150.18|149.78|150.65|150.25|150.65|150.25|150.18|149.78|26
1733289090000|2024-12-04 05:11:30|150.58|150.18|150.67|150.27|150.67|150.27|150.58|150.18|11
1733289100000|2024-12-04 05:11:40|150.65|150.25|150.94|150.54|150.96|150.56|150.65|150.25|8
1733289110000|2024-12-04 05:11:50|150.96|150.56|150.82|150.42|151|150.6|150.82|150.42|18
1733289120000|2024-12-04 05:12:00|150.8|150.4|150.56|150.16|150.8|150.4|150.42|150.02|24
1733289130000|2024-12-04 05:12:10|150.58|150.18|150.69|150.29|150.7|150.3|150.58|150.18|19
1733289140000|2024-12-04 05:12:20|150.7|150.3|150.91|150.51|150.91|150.51|150.6|150.2|21
1733289150000|2024-12-04 05:12:30|150.92|150.52|151.1|150.7|151.1|150.7|150.86|150.46|19
1733289160000|2024-12-04 05:12:40|151.14|150.74|151.83|151.43|151.83|151.43|151.14|150.74|30
1733289170000|2024-12-04 05:12:50|151.85|151.45|152.7|152.3|152.7|152.3|151.85|151.45|26
1733289180000|2024-12-04 05:13:00|152.69|152.29|152.55|152.15|152.69|152.29|152.43|152.03|24
1733289190000|2024-12-04 05:13:10|152.56|152.16|151.92|151.52|152.57|152.17|151.92|151.52|32
1733289200000|2024-12-04 05:13:20|151.91|151.51|151.56|151.16|151.91|151.51|151.46|151.06|27
1733289210000|2024-12-04 05:13:30|151.57|151.17|151.6|151.2|151.77|151.37|151.57|151.17|22
1733289220000|2024-12-04 05:13:40|151.61|151.21|151.71|151.31|151.76|151.36|151.61|151.21|17
1733289230000|2024-12-04 05:13:50|151.73|151.33|151.73|151.33|151.73|151.33|151.52|151.12|24
1733289240000|2024-12-04 05:14:00|151.7|151.3|151.77|151.37|151.77|151.37|151.67|151.27|21
1733289250000|2024-12-04 05:14:10|151.78|151.38|151.88|151.48|151.95|151.55|151.78|151.38|19
1733289260000|2024-12-04 05:14:20|151.89|151.49|151.88|151.48|151.92|151.52|151.69|151.29|25
1733289270000|2024-12-04 05:14:30|151.89|151.49|152.28|151.88|152.28|151.88|151.89|151.49|24
1733289280000|2024-12-04 05:14:40|152.29|151.89|152.42|152.02|152.43|152.03|152.29|151.89|20
1733289290000|2024-12-04 05:14:50|152.44|152.04|152.41|152.01|152.53|152.13|152.41|152.01|23
1733289300000|2024-12-04 05:15:00|152.4|152|152.33|151.93|152.41|152.01|152.23|151.83|14
1733289310000|2024-12-04 05:15:10|152.34|151.94|152.36|151.96|152.63|152.23|152.34|151.94|30
1733289320000|2024-12-04 05:15:20|152.34|151.94|152.24|151.84|152.34|151.94|152.1|151.7|26
1733289330000|2024-12-04 05:15:30|152.25|151.85|152.07|151.67|152.27|151.87|152.06|151.66|23
1733289340000|2024-12-04 05:15:40|152.1|151.7|152.06|151.66|152.17|151.77|152.06|151.66|20
1733289350000|2024-12-04 05:15:50|152.04|151.64|152|151.6|152.09|151.69|151.97|151.57|27
1733289360000|2024-12-04 05:16:00|151.97|151.57|152.29|151.89|152.29|151.89|151.87|151.47|27
1733289370000|2024-12-04 05:16:10|152.27|151.87|152.28|151.88|152.29|151.89|152.13|151.73|19
1733289380000|2024-12-04 05:16:20|152.3|151.9|152.21|151.81|152.37|151.97|152.19|151.79|22
1733289390000|2024-12-04 05:16:30|152.19|151.79|152.34|151.94|152.37|151.97|152.13|151.73|27
1733289400000|2024-12-04 05:16:40|152.35|151.95|152.65|152.25|152.65|152.25|152.3|151.9|28
1733289410000|2024-12-04 05:16:50|152.66|152.26|152.89|152.49|153.04|152.64|152.66|152.26|27
1733289420000|2024-12-04 05:17:00|152.9|152.5|152.52|152.12|152.9|152.5|152.52|152.12|25
1733289430000|2024-12-04 05:17:10|152.51|152.11|152.58|152.18|152.72|152.32|152.49|152.09|22
1733289440000|2024-12-04 05:17:20|152.57|152.17|152.98|152.58|152.98|152.58|152.53|152.13|29
1733289450000|2024-12-04 05:17:30|152.99|152.59|152.85|152.45|153|152.6|152.85|152.45|15
1733289460000|2024-12-04 05:17:40|152.89|152.49|153.02|152.62|153.1|152.7|152.89|152.49|22
1733289470000|2024-12-04 05:17:50|153.03|152.63|153.14|152.74|153.2|152.8|153.03|152.63|20
1733289480000|2024-12-04 05:18:00|153.15|152.75|152.91|152.51|153.18|152.78|152.81|152.41|27
1733289490000|2024-12-04 05:18:10|152.89|152.49|152.75|152.35|152.89|152.49|152.74|152.34|14
1733289500000|2024-12-04 05:18:20|152.76|152.36|153.36|152.96|153.36|152.96|152.67|152.27|32
1733289510000|2024-12-04 05:18:30|153.35|152.95|153.03|152.63|153.35|152.95|153.03|152.63|26
1733289520000|2024-12-04 05:18:40|153|152.6|152.73|152.33|153|152.6|152.68|152.28|21
1733289530000|2024-12-04 05:18:50|152.74|152.34|152.74|152.34|152.82|152.42|152.71|152.31|23
1733289540000|2024-12-04 05:19:00|152.71|152.31|152.74|152.34|152.82|152.42|152.71|152.31|24
1733289550000|2024-12-04 05:19:10|152.77|152.37|152.52|152.12|152.83|152.43|152.5|152.1|23
1733289560000|2024-12-04 05:19:20|152.53|152.13|152.35|151.95|152.57|152.17|152.32|151.92|20
1733289570000|2024-12-04 05:19:30|152.36|151.96|152.33|151.93|152.4|152|152.31|151.91|13
1733289580000|2024-12-04 05:19:40|152.34|151.94|152.49|152.09|152.51|152.11|152.34|151.94|16
1733289590000|2024-12-04 05:19:50|152.5|152.1|152.56|152.16|152.59|152.19|152.5|152.1|20
1733289600000|2024-12-04 05:20:00|152.54|152.14|152.77|152.37|152.77|152.37|152.54|152.14|21
1733289610000|2024-12-04 05:20:10|152.78|152.38|152.93|152.53|152.93|152.53|152.76|152.36|23
1733289620000|2024-12-04 05:20:20|152.94|152.54|152.73|152.33|152.96|152.56|152.59|152.19|18
1733289630000|2024-12-04 05:20:30|152.77|152.37|152.83|152.43|152.83|152.43|152.73|152.33|19
1733289640000|2024-12-04 05:20:40|152.84|152.44|152.55|152.15|152.85|152.45|152.54|152.14|15
1733289650000|2024-12-04 05:20:50|152.56|152.16|152.36|151.96|152.58|152.18|152.35|151.95|19
1733289660000|2024-12-04 05:21:00|152.37|151.97|152.59|152.19|152.62|152.22|152.35|151.95|16
1733289670000|2024-12-04 05:21:10|152.6|152.2|152.6|152.2|152.77|152.37|152.58|152.18|24
1733289680000|2024-12-04 05:21:20|152.62|152.22|152.66|152.26|152.66|152.26|152.54|152.14|24
1733289690000|2024-12-04 05:21:30|152.65|152.25|152.61|152.21|152.67|152.27|152.53|152.13|15
1733289700000|2024-12-04 05:21:40|152.62|152.22|152.02|151.62|152.63|152.23|152.02|151.62|25
1733289710000|2024-12-04 05:21:50|152.01|151.61|151.81|151.41|152.01|151.61|151.77|151.37|24
1733289720000|2024-12-04 05:22:00|151.8|151.4|151.98|151.58|151.98|151.58|151.74|151.34|26
1733289730000|2024-12-04 05:22:10|152.08|151.68|152.01|151.61|152.08|151.68|151.89|151.49|21
1733289740000|2024-12-04 05:22:20|152|151.6|151.9|151.5|152.01|151.61|151.87|151.47|20
1733289750000|2024-12-04 05:22:30|151.91|151.51|151.89|151.49|152|151.6|151.89|151.49|16
1733289760000|2024-12-04 05:22:40|151.9|151.5|151.89|151.49|151.9|151.5|151.73|151.33|22
1733289770000|2024-12-04 05:22:50|151.9|151.5|151.89|151.49|151.94|151.54|151.85|151.45|23
1733289780000|2024-12-04 05:23:00|151.88|151.48|151.9|151.5|151.96|151.56|151.86|151.46|15
1733289790000|2024-12-04 05:23:10|151.89|151.49|151.88|151.48|151.94|151.54|151.86|151.46|15
1733289800000|2024-12-04 05:23:20|151.87|151.47|151.87|151.47|151.89|151.49|151.52|151.12|28
1733289810000|2024-12-04 05:23:30|151.85|151.45|151.77|151.37|151.87|151.47|151.77|151.37|17
1733289820000|2024-12-04 05:23:40|151.76|151.36|151.9|151.5|151.94|151.54|151.75|151.35|18
1733289830000|2024-12-04 05:23:50|151.89|151.49|151.8|151.4|151.9|151.5|151.8|151.4|11
1733289840000|2024-12-04 05:24:00|151.79|151.39|151.39|150.99|151.79|151.39|151.39|150.99|25
1733289850000|2024-12-04 05:24:10|151.4|151|151.49|151.09|151.53|151.13|151.4|151|20
1733289860000|2024-12-04 05:24:20|151.46|151.06|151.48|151.08|151.6|151.2|151.46|151.06|22
1733289870000|2024-12-04 05:24:30|151.49|151.09|151.25|150.85|151.53|151.13|151.25|150.85|17
1733289880000|2024-12-04 05:24:40|151.26|150.86|151.26|150.86|151.3|150.9|151.23|150.83|22
1733289890000|2024-12-04 05:24:50|151.27|150.87|151.23|150.83|151.29|150.89|151.2|150.8|18
1733289900000|2024-12-04 05:25:00|151.28|150.88|151.37|150.97|151.37|150.97|151.24|150.84|19
1733289910000|2024-12-04 05:25:10|151.38|150.98|151.4|151|151.46|151.06|151.38|150.98|18
1733289920000|2024-12-04 05:25:20|151.45|151.05|151.3|150.9|151.48|151.08|151.29|150.89|20
1733289930000|2024-12-04 05:25:30|151.31|150.91|151.37|150.97|151.45|151.05|151.31|150.91|21
1733289940000|2024-12-04 05:25:40|151.38|150.98|151.35|150.95|151.43|151.03|151.3|150.9|13
1733289950000|2024-12-04 05:25:50|151.38|150.98|151.23|150.83|151.39|150.99|151.22|150.82|18
1733289960000|2024-12-04 05:26:00|151.24|150.84|151.07|150.67|151.31|150.91|150.99|150.59|25
1733289970000|2024-12-04 05:26:10|151.08|150.68|151.13|150.73|151.25|150.85|151.08|150.68|26
1733289980000|2024-12-04 05:26:20|151.14|150.74|151.32|150.92|151.32|150.92|151.14|150.74|27
1733289990000|2024-12-04 05:26:30|151.36|150.96|151.22|150.82|151.48|151.08|151.2|150.8|24
1733290000000|2024-12-04 05:26:40|151.21|150.81|151.19|150.79|151.28|150.88|151.18|150.78|22
1733290010000|2024-12-04 05:26:50|151.2|150.8|151.39|150.99|151.39|150.99|151.2|150.8|20
1733290020000|2024-12-04 05:27:00|151.38|150.98|151.25|150.85|151.38|150.98|151.15|150.75|23
1733290030000|2024-12-04 05:27:10|151.26|150.86|151.05|150.65|151.26|150.86|150.95|150.55|20
1733290040000|2024-12-04 05:27:20|151.06|150.66|151.02|150.62|151.09|150.69|151|150.6|11
1733290050000|2024-12-04 05:27:30|151.01|150.61|150.99|150.59|151.01|150.61|150.9|150.5|22
1733290060000|2024-12-04 05:27:40|150.98|150.58|150.95|150.55|151.03|150.63|150.95|150.55|15
1733290070000|2024-12-04 05:27:50|151|150.6|151.25|150.85|151.29|150.89|150.99|150.59|24
1733290080000|2024-12-04 05:28:00|151.27|150.87|151.36|150.96|151.36|150.96|151.24|150.84|21
1733290090000|2024-12-04 05:28:10|151.37|150.97|151.46|151.06|151.47|151.07|151.37|150.97|21
1733290100000|2024-12-04 05:28:20|151.47|151.07|150.92|150.52|151.47|151.07|150.92|150.52|23
1733290110000|2024-12-04 05:28:30|150.81|150.41|150.51|150.11|150.81|150.41|150.51|150.11|31
1733290120000|2024-12-04 05:28:40|150.5|150.1|150.39|149.99|150.5|150.1|150.29|149.89|21
1733290130000|2024-12-04 05:28:50|150.38|149.98|150.47|150.07|150.47|150.07|150.34|149.94|25
1733290140000|2024-12-04 05:29:00|150.53|150.13|150.82|150.42|150.82|150.42|150.53|150.13|20
1733290150000|2024-12-04 05:29:10|150.83|150.43|150.81|150.41|150.86|150.46|150.67|150.27|26
1733290160000|2024-12-04 05:29:20|150.82|150.42|150.9|150.5|150.9|150.5|150.81|150.41|17
1733290170000|2024-12-04 05:29:30|150.91|150.51|150.58|150.18|150.92|150.52|150.58|150.18|15
1733290180000|2024-12-04 05:29:40|150.59|150.19|150.52|150.12|150.7|150.3|150.5|150.1|23
1733290190000|2024-12-04 05:29:50|150.51|150.11|150.47|150.07|150.51|150.11|150.42|150.02|12
1733290200000|2024-12-04 05:30:00|150.46|150.06|150.34|149.94|150.5|150.1|150.33|149.93|21
1733290210000|2024-12-04 05:30:10|150.35|149.95|150.13|149.73|150.35|149.95|150.1|149.7|19
1733290220000|2024-12-04 05:30:20|150.19|149.79|150.5|150.1|150.5|150.1|150.15|149.75|27
1733290230000|2024-12-04 05:30:30|150.51|150.11|150.78|150.38|150.78|150.38|150.5|150.1|28
1733290240000|2024-12-04 05:30:40|150.79|150.39|150.92|150.52|150.92|150.52|150.79|150.39|16
1733290250000|2024-12-04 05:30:50|151|150.6|151.24|150.84|151.27|150.87|151|150.6|13
1733290260000|2024-12-04 05:31:00|151.23|150.83|151.19|150.79|151.26|150.86|151.16|150.76|18
1733290270000|2024-12-04 05:31:10|151.2|150.8|151.49|151.09|151.49|151.09|151.19|150.79|18
1733290280000|2024-12-04 05:31:20|151.5|151.1|151.36|150.96|151.5|151.1|151.36|150.96|16
1733290290000|2024-12-04 05:31:30|151.37|150.97|151.02|150.62|151.37|150.97|150.91|150.51|28
1733290300000|2024-12-04 05:31:40|151.03|150.63|151.12|150.72|151.12|150.72|151.03|150.63|16
1733290310000|2024-12-04 05:31:50|151.32|150.92|151.19|150.79|151.37|150.97|151.19|150.79|18
1733290320000|2024-12-04 05:32:00|151.2|150.8|151.31|150.91|151.31|150.91|151.13|150.73|24
1733290330000|2024-12-04 05:32:10|151.32|150.92|151.73|151.33|151.73|151.33|151.32|150.92|23
1733290340000|2024-12-04 05:32:20|151.7|151.3|151.77|151.37|151.88|151.48|151.7|151.3|19
1733290350000|2024-12-04 05:32:30|151.78|151.38|151.8|151.4|151.84|151.44|151.78|151.38|22
1733290360000|2024-12-04 05:32:40|151.82|151.42|152.22|151.82|152.28|151.88|151.82|151.42|23
1733290370000|2024-12-04 05:32:50|152.21|151.81|152.04|151.64|152.22|151.82|152.04|151.64|20
1733290380000|2024-12-04 05:33:00|152.05|151.65|151.93|151.53|152.05|151.65|151.92|151.52|17
1733290390000|2024-12-04 05:33:10|152|151.6|151.87|151.47|152.03|151.63|151.84|151.44|18
1733290400000|2024-12-04 05:33:20|151.86|151.46|152.05|151.65|152.05|151.65|151.86|151.46|22
1733290410000|2024-12-04 05:33:30|152.07|151.67|151.69|151.29|152.07|151.67|151.69|151.29|16
1733290420000|2024-12-04 05:33:40|151.68|151.28|151.85|151.45|151.88|151.48|151.68|151.28|21
1733290430000|2024-12-04 05:33:50|151.84|151.44|151.8|151.4|151.86|151.46|151.68|151.28|21
1733290440000|2024-12-04 05:34:00|151.81|151.41|151.71|151.31|151.83|151.43|151.71|151.31|21
1733290450000|2024-12-04 05:34:10|151.7|151.3|151.82|151.42|151.84|151.44|151.69|151.29|15
1733290460000|2024-12-04 05:34:20|151.83|151.43|151.81|151.41|151.83|151.43|151.71|151.31|18
1733290470000|2024-12-04 05:34:30|151.82|151.42|151.86|151.46|151.86|151.46|151.82|151.42|9
1733290480000|2024-12-04 05:34:40|151.85|151.45|151.68|151.28|151.85|151.45|151.54|151.14|22
1733290490000|2024-12-04 05:34:50|151.69|151.29|151.53|151.13|151.69|151.29|151.53|151.13|21
1733290500000|2024-12-04 05:35:00|151.52|151.12|151.55|151.15|151.55|151.15|151.46|151.06|16
1733290510000|2024-12-04 05:35:10|151.54|151.14|151.7|151.3|151.7|151.3|151.54|151.14|14
1733290520000|2024-12-04 05:35:20|151.78|151.38|152.15|151.75|152.15|151.75|151.78|151.38|18
1733290530000|2024-12-04 05:35:30|152.16|151.76|152.35|151.95|152.4|152|152.16|151.76|25
1733290540000|2024-12-04 05:35:40|152.34|151.94|152.11|151.71|152.37|151.97|152.09|151.69|22
1733290550000|2024-12-04 05:35:50|152.1|151.7|151.73|151.33|152.12|151.72|151.73|151.33|21
1733290560000|2024-12-04 05:36:00|151.72|151.32|151.22|150.82|151.72|151.32|151.22|150.82|31
1733290570000|2024-12-04 05:36:10|151.21|150.81|151.47|151.07|151.47|151.07|151.2|150.8|22
1733290580000|2024-12-04 05:36:20|151.55|151.15|151.61|151.21|151.62|151.22|151.48|151.08|26
1733290590000|2024-12-04 05:36:30|151.62|151.22|151.51|151.11|151.69|151.29|151.51|151.11|18
1733290600000|2024-12-04 05:36:40|151.52|151.12|151.63|151.23|151.63|151.23|151.5|151.1|24
1733290610000|2024-12-04 05:36:50|151.64|151.24|151.43|151.03|151.65|151.25|151.41|151.01|25
1733290620000|2024-12-04 05:37:00|151.44|151.04|151.61|151.21|151.61|151.21|151.44|151.04|22
1733290630000|2024-12-04 05:37:10|151.63|151.23|151.66|151.26|151.69|151.29|151.63|151.23|17
1733290640000|2024-12-04 05:37:20|151.67|151.27|151.9|151.5|151.9|151.5|151.65|151.25|14
1733290650000|2024-12-04 05:37:30|151.87|151.47|151.85|151.45|151.9|151.5|151.84|151.44|8
1733290660000|2024-12-04 05:37:40|151.86|151.46|151.7|151.3|151.86|151.46|151.64|151.24|18
1733290670000|2024-12-04 05:37:50|151.64|151.24|151.52|151.12|151.64|151.24|151.51|151.11|18
1733290680000|2024-12-04 05:38:00|151.51|151.11|151.56|151.16|151.59|151.19|151.35|150.95|27
1733290690000|2024-12-04 05:38:10|151.57|151.17|151.38|150.98|151.59|151.19|151.36|150.96|22
1733290700000|2024-12-04 05:38:20|151.39|150.99|151.27|150.87|151.39|150.99|151.27|150.87|10
1733290710000|2024-12-04 05:38:30|151.3|150.9|151.4|151|151.4|151|151.25|150.85|15
1733290720000|2024-12-04 05:38:40|151.43|151.03|151.44|151.04|151.45|151.05|151.35|150.95|24
1733290730000|2024-12-04 05:38:50|151.46|151.06|151.45|151.05|151.56|151.16|151.45|151.05|17
1733290740000|2024-12-04 05:39:00|151.46|151.06|151.24|150.84|151.46|151.06|151.22|150.82|21
1733290750000|2024-12-04 05:39:10|151.25|150.85|151.14|150.74|151.25|150.85|151.07|150.67|19
1733290760000|2024-12-04 05:39:20|151.15|150.75|151.24|150.84|151.26|150.86|151.15|150.75|22
1733290770000|2024-12-04 05:39:30|151.23|150.83|150.84|150.44|151.24|150.84|150.84|150.44|28
1733290790000|2024-12-04 05:39:50|150.75|150.35|150.8|150.4|150.82|150.42|150.74|150.34|21
1733290800000|2024-12-04 05:40:00|150.81|150.41|150.87|150.47|150.97|150.57|150.81|150.41|18
1733290810000|2024-12-04 05:40:10|150.88|150.48|151.17|150.77|151.2|150.8|150.88|150.48|18
1733290820000|2024-12-04 05:40:20|151.12|150.72|151.26|150.86|151.26|150.86|151.11|150.71|24
1733290830000|2024-12-04 05:40:30|151.2|150.8|151.33|150.93|151.34|150.94|151.2|150.8|15
1733290840000|2024-12-04 05:40:40|151.34|150.94|151.57|151.17|151.6|151.2|151.33|150.93|17
1733290850000|2024-12-04 05:40:50|151.58|151.18|151.38|150.98|151.58|151.18|151.35|150.95|22
1733290860000|2024-12-04 05:41:00|151.36|150.96|151.1|150.7|151.41|151.01|151.1|150.7|22
1733290870000|2024-12-04 05:41:10|151.11|150.71|151.14|150.74|151.23|150.83|151.09|150.69|21
1733290880000|2024-12-04 05:41:20|151.13|150.73|151.29|150.89|151.29|150.89|151.13|150.73|22
1733290890000|2024-12-04 05:41:30|151.28|150.88|151.3|150.9|151.3|150.9|151.24|150.84|16
1733290900000|2024-12-04 05:41:40|151.29|150.89|151.28|150.88|151.29|150.89|151.27|150.87|6
1733290910000|2024-12-04 05:41:50|151.29|150.89|150.94|150.54|151.3|150.9|150.89|150.49|24
1733290920000|2024-12-04 05:42:00|150.96|150.56|150.8|150.4|151.01|150.61|150.8|150.4|20
1733290930000|2024-12-04 05:42:10|150.75|150.35|150.33|149.93|150.77|150.37|150.33|149.93|20
1733290940000|2024-12-04 05:42:20|150.32|149.92|150.35|149.95|150.41|150.01|150.22|149.82|29
1733290950000|2024-12-04 05:42:30|150.31|149.91|149.98|149.58|150.31|149.91|149.98|149.58|21
1733290960000|2024-12-04 05:42:40|150.01|149.61|149.94|149.54|150.01|149.61|149.9|149.5|16
1733290970000|2024-12-04 05:42:50|149.95|149.55|149.7|149.3|149.95|149.55|149.68|149.28|19
1733290980000|2024-12-04 05:43:00|149.69|149.29|149.76|149.36|149.85|149.45|149.68|149.28|21
1733290990000|2024-12-04 05:43:10|149.75|149.35|149.56|149.16|149.78|149.38|149.46|149.06|25
1733291000000|2024-12-04 05:43:20|149.66|149.26|149.6|149.2|149.67|149.27|149.53|149.13|27
1733291010000|2024-12-04 05:43:30|149.61|149.21|149.54|149.14|149.61|149.21|149.47|149.07|23
1733291020000|2024-12-04 05:43:40|149.56|149.16|149.78|149.38|149.78|149.38|149.56|149.16|15
1733291030000|2024-12-04 05:43:50|149.79|149.39|149.57|149.17|149.82|149.42|149.57|149.17|21
1733291040000|2024-12-04 05:44:00|149.58|149.18|149.53|149.13|149.59|149.19|149.53|149.13|13
1733291050000|2024-12-04 05:44:10|149.54|149.14|149.39|148.99|149.59|149.19|149.39|148.99|17
1733291060000|2024-12-04 05:44:20|149.38|148.98|149.68|149.28|149.75|149.35|149.38|148.98|19
1733291070000|2024-12-04 05:44:30|149.67|149.27|149.74|149.34|149.74|149.34|149.66|149.26|11
1733291080000|2024-12-04 05:44:40|149.73|149.33|149.78|149.38|149.79|149.39|149.72|149.32|9
1733291090000|2024-12-04 05:44:50|149.79|149.39|149.84|149.44|149.85|149.45|149.79|149.39|12
1733291100000|2024-12-04 05:45:00|149.85|149.45|149.78|149.38|149.85|149.45|149.76|149.36|8
1733291110000|2024-12-04 05:45:10|149.79|149.39|149.84|149.44|150.02|149.62|149.77|149.37|22
1733291120000|2024-12-04 05:45:20|149.83|149.43|149.73|149.33|149.86|149.46|149.73|149.33|22
1733291130000|2024-12-04 05:45:30|149.72|149.32|149.51|149.11|149.72|149.32|149.45|149.05|22
1733291140000|2024-12-04 05:45:40|149.52|149.12|149.92|149.52|149.92|149.52|149.52|149.12|21
1733291150000|2024-12-04 05:45:50|149.91|149.51|149.94|149.54|149.95|149.55|149.78|149.38|21
1733291160000|2024-12-04 05:46:00|149.93|149.53|149.94|149.54|150.14|149.74|149.9|149.5|26
1733291170000|2024-12-04 05:46:10|149.93|149.53|149.89|149.49|149.96|149.56|149.89|149.49|12
1733291180000|2024-12-04 05:46:20|149.91|149.51|149.94|149.54|149.94|149.54|149.88|149.48|8
1733291190000|2024-12-04 05:46:30|149.92|149.52|149.97|149.57|150.02|149.62|149.91|149.51|18
1733291200000|2024-12-04 05:46:40|149.96|149.56|150.12|149.72|150.21|149.81|149.96|149.56|23
1733291210000|2024-12-04 05:46:50|150.13|149.73|150.01|149.61|150.18|149.78|150.01|149.61|19
1733291220000|2024-12-04 05:47:00|150.02|149.62|150.11|149.71|150.11|149.71|149.91|149.51|16
1733291230000|2024-12-04 05:47:10|150.14|149.74|150.26|149.86|150.26|149.86|150.14|149.74|20
1733291240000|2024-12-04 05:47:20|150.32|149.92|150.66|150.26|150.66|150.26|150.32|149.92|18
1733291250000|2024-12-04 05:47:30|150.59|150.19|150.58|150.18|150.65|150.25|150.57|150.17|18
1733291260000|2024-12-04 05:47:40|150.59|150.19|150.58|150.18|150.59|150.19|150.53|150.13|17
1733291270000|2024-12-04 05:47:50|150.68|150.28|150.64|150.24|150.79|150.39|150.59|150.19|19
1733291280000|2024-12-04 05:48:00|150.57|150.17|150.67|150.27|150.76|150.36|150.57|150.17|20
1733291290000|2024-12-04 05:48:10|150.68|150.28|150.72|150.32|150.72|150.32|150.56|150.16|22
1733291300000|2024-12-04 05:48:20|150.73|150.33|150.58|150.18|150.73|150.33|150.56|150.16|19
1733291310000|2024-12-04 05:48:30|150.63|150.23|150.66|150.26|150.66|150.26|150.52|150.12|21
1733291320000|2024-12-04 05:48:40|150.65|150.25|150.59|150.19|150.66|150.26|150.52|150.12|16
1733291330000|2024-12-04 05:48:50|150.58|150.18|150.39|149.99|150.58|150.18|150.31|149.91|17
1733291340000|2024-12-04 05:49:00|150.49|150.09|150.61|150.21|150.61|150.21|150.49|150.09|24
1733291350000|2024-12-04 05:49:10|150.62|150.22|150.72|150.32|150.72|150.32|150.62|150.22|7
1733291360000|2024-12-04 05:49:20|150.76|150.36|150.77|150.37|150.8|150.4|150.76|150.36|8
1733291370000|2024-12-04 05:49:30|150.78|150.38|150.76|150.36|150.78|150.38|150.76|150.36|2
1733291380000|2024-12-04 05:49:40|150.74|150.34|150.6|150.2|150.74|150.34|150.57|150.17|14
1733291390000|2024-12-04 05:49:50|150.61|150.21|150.72|150.32|150.75|150.35|150.59|150.19|18
1733291400000|2024-12-04 05:50:00|150.73|150.33|150.42|150.02|150.75|150.35|150.42|150.02|21
1733291410000|2024-12-04 05:50:10|150.41|150.01|150.65|150.25|150.66|150.26|150.41|150.01|21
1733291420000|2024-12-04 05:50:20|150.58|150.18|150.64|150.24|150.73|150.33|150.58|150.18|18
1733291430000|2024-12-04 05:50:30|150.54|150.14|150.3|149.9|150.55|150.15|150.28|149.88|21
1733291440000|2024-12-04 05:50:40|150.29|149.89|150.29|149.89|150.38|149.98|150.28|149.88|17
1733291450000|2024-12-04 05:50:50|150.28|149.88|150.57|150.17|150.57|150.17|150.27|149.87|19
1733291460000|2024-12-04 05:51:00|150.56|150.16|150.33|149.93|150.58|150.18|150.32|149.92|22
1733291470000|2024-12-04 05:51:10|150.32|149.92|150.05|149.65|150.32|149.92|149.97|149.57|23
1733291480000|2024-12-04 05:51:20|150.07|149.67|150.25|149.85|150.25|149.85|150.07|149.67|19
1733291490000|2024-12-04 05:51:30|150.24|149.84|150.22|149.82|150.37|149.97|150.21|149.81|17
1733291500000|2024-12-04 05:51:40|150.23|149.83|150.33|149.93|150.33|149.93|150.17|149.77|26
1733291510000|2024-12-04 05:51:50|150.34|149.94|150.36|149.96|150.53|150.13|150.34|149.94|23
1733291520000|2024-12-04 05:52:00|150.34|149.94|150.34|149.94|150.34|149.94|150.27|149.87|18
1733291530000|2024-12-04 05:52:10|150.33|149.93|150.53|150.13|150.54|150.14|150.33|149.93|21
1733291540000|2024-12-04 05:52:20|150.54|150.14|150.52|150.12|150.7|150.3|150.52|150.12|22
1733291550000|2024-12-04 05:52:30|150.46|150.06|150.48|150.08|150.48|150.08|150.36|149.96|26
1733291560000|2024-12-04 05:52:40|150.46|150.06|150.4|150|150.48|150.08|150.35|149.95|20
1733291570000|2024-12-04 05:52:50|150.38|149.98|150.39|149.99|150.39|149.99|150.34|149.94|15
1733291580000|2024-12-04 05:53:00|150.4|150|150.16|149.76|150.4|150|150.09|149.69|20
1733291590000|2024-12-04 05:53:10|150.2|149.8|150.05|149.65|150.22|149.82|150.05|149.65|20
1733291600000|2024-12-04 05:53:20|150.06|149.66|150.26|149.86|150.26|149.86|150.06|149.66|21
1733291610000|2024-12-04 05:53:30|150.32|149.92|150.22|149.82|150.39|149.99|150.21|149.81|20
1733291620000|2024-12-04 05:53:40|150.21|149.81|150.32|149.92|150.47|150.07|150.21|149.81|30
1733291630000|2024-12-04 05:53:50|150.26|149.86|150.36|149.96|150.36|149.96|150.21|149.81|22
1733291640000|2024-12-04 05:54:00|150.37|149.97|150.39|149.99|150.42|150.02|150.37|149.97|17
1733291650000|2024-12-04 05:54:10|150.4|150|149.95|149.55|150.4|150|149.95|149.55|21
1733291660000|2024-12-04 05:54:20|149.96|149.56|150.06|149.66|150.06|149.66|149.96|149.56|17
1733291670000|2024-12-04 05:54:30|150.05|149.65|150.11|149.71|150.11|149.71|149.99|149.59|14
1733291680000|2024-12-04 05:54:40|150.1|149.7|150.04|149.64|150.1|149.7|150.01|149.61|12
1733291690000|2024-12-04 05:54:50|150.02|149.62|150.05|149.65|150.05|149.65|149.99|149.59|13
1733291700000|2024-12-04 05:55:00|150.06|149.66|150.18|149.78|150.18|149.78|150.06|149.66|22
1733291710000|2024-12-04 05:55:10|150.19|149.79|150.1|149.7|150.21|149.81|150.1|149.7|13
1733291720000|2024-12-04 05:55:20|150.09|149.69|150.25|149.85|150.26|149.86|150.09|149.69|17
1733291730000|2024-12-04 05:55:30|150.13|149.73|150.07|149.67|150.13|149.73|149.72|149.32|28
1733291740000|2024-12-04 05:55:40|150.13|149.73|150.35|149.95|150.35|149.95|150.13|149.73|20
1733291750000|2024-12-04 05:55:50|150.34|149.94|150.37|149.97|150.37|149.97|150.32|149.92|8
1733291760000|2024-12-04 05:56:00|150.36|149.96|150.1|149.7|150.36|149.96|150.1|149.7|16
1733291770000|2024-12-04 05:56:10|150.09|149.69|150.1|149.7|150.1|149.7|150.05|149.65|15
1733291780000|2024-12-04 05:56:20|150.11|149.71|150.09|149.69|150.15|149.75|150.05|149.65|16
1733291790000|2024-12-04 05:56:30|150.1|149.7|149.89|149.49|150.13|149.73|149.89|149.49|22
1733291800000|2024-12-04 05:56:40|149.91|149.51|150|149.6|150.03|149.63|149.91|149.51|22
1733291810000|2024-12-04 05:56:50|149.98|149.58|149.85|149.45|150|149.6|149.83|149.43|12
1733291820000|2024-12-04 05:57:00|149.83|149.43|149.52|149.12|149.86|149.46|149.47|149.07|20
1733291830000|2024-12-04 05:57:10|149.55|149.15|149.66|149.26|149.72|149.32|149.55|149.15|20
1733291840000|2024-12-04 05:57:20|149.69|149.29|149.75|149.35|149.75|149.35|149.69|149.29|7
1733291850000|2024-12-04 05:57:30|149.76|149.36|149.71|149.31|149.77|149.37|149.65|149.25|12
1733291860000|2024-12-04 05:57:40|149.72|149.32|149.65|149.25|149.73|149.33|149.45|149.05|14
1733291870000|2024-12-04 05:57:50|149.62|149.22|149.48|149.08|149.62|149.22|149.48|149.08|12
1733291880000|2024-12-04 05:58:00|149.47|149.07|149.58|149.18|149.61|149.21|149.45|149.05|25
1733291890000|2024-12-04 05:58:10|149.57|149.17|149.46|149.06|149.57|149.17|149.45|149.05|15
1733291900000|2024-12-04 05:58:20|149.5|149.1|149.55|149.15|149.6|149.2|149.5|149.1|20
1733291910000|2024-12-04 05:58:30|149.58|149.18|149.7|149.3|149.7|149.3|149.58|149.18|20
1733291920000|2024-12-04 05:58:40|149.71|149.31|149.78|149.38|149.78|149.38|149.71|149.31|9
1733291930000|2024-12-04 05:58:50|149.79|149.39|149.59|149.19|149.81|149.41|149.59|149.19|11
1733291940000|2024-12-04 05:59:00|149.6|149.2|149.55|149.15|149.67|149.27|149.54|149.14|13
1733291950000|2024-12-04 05:59:10|149.56|149.16|149.29|148.89|149.56|149.16|149.27|148.87|19
1733291960000|2024-12-04 05:59:20|149.26|148.86|149.19|148.79|149.26|148.86|149.17|148.77|10
1733291970000|2024-12-04 05:59:30|149.2|148.8|149.33|148.93|149.33|148.93|149.2|148.8|10
1733291980000|2024-12-04 05:59:40|149.34|148.94|149.38|148.98|149.45|149.05|149.34|148.94|13
1733291990000|2024-12-04 05:59:50|149.46|149.06|149.56|149.16|149.59|149.19|149.46|149.06|15
1733292000000|2024-12-04 06:00:00|149.46|149.06|149.27|148.87|149.53|149.13|149.25|148.85|10
1733292010000|2024-12-04 06:00:10|149.12|148.72|149.02|148.62|149.12|148.72|148.92|148.52|8
1733292020000|2024-12-04 06:00:20|149.03|148.63|149.44|149.04|149.44|149.04|149.03|148.63|16
1733292030000|2024-12-04 06:00:30|149.45|149.05|149.43|149.03|149.57|149.17|149.43|149.03|13
1733292040000|2024-12-04 06:00:40|149.38|148.98|149.45|149.05|149.45|149.05|149.37|148.97|10
1733292050000|2024-12-04 06:00:50|149.37|148.97|149.3|148.9|149.37|148.97|149.29|148.89|8
1733292060000|2024-12-04 06:01:00|149.29|148.89|149.18|148.78|149.29|148.89|149.18|148.78|14
1733292070000|2024-12-04 06:01:10|149.19|148.79|149.07|148.67|149.23|148.83|149.04|148.64|12
1733292080000|2024-12-04 06:01:20|149.11|148.71|148.98|148.58|149.11|148.71|148.98|148.58|6
1733292090000|2024-12-04 06:01:30|149|148.6|149.05|148.65|149.06|148.66|148.98|148.58|10
1733292100000|2024-12-04 06:01:40|149.06|148.66|149.15|148.75|149.24|148.84|149.06|148.66|13
1733292110000|2024-12-04 06:01:50|149.18|148.78|149.29|148.89|149.29|148.89|149.17|148.77|10
1733292120000|2024-12-04 06:02:00|149.3|148.9|149.37|148.97|149.43|149.03|149.3|148.9|11
1733292130000|2024-12-04 06:02:10|149.38|148.98|149.39|148.99|149.39|148.99|149.26|148.86|12
1733292140000|2024-12-04 06:02:20|149.42|149.02|149.33|148.93|149.46|149.06|149.33|148.93|10
1733292150000|2024-12-04 06:02:30|149.35|148.95|149.31|148.91|149.45|149.05|149.31|148.91|10
1733292160000|2024-12-04 06:02:40|149.33|148.93|149.46|149.06|149.46|149.06|149.32|148.92|13
1733292170000|2024-12-04 06:02:50|149.45|149.05|149.42|149.02|149.45|149.05|149.38|148.98|7
1733292180000|2024-12-04 06:03:00|149.41|149.01|149.16|148.76|149.41|149.01|149.16|148.76|13
1733292190000|2024-12-04 06:03:10|149.11|148.71|149.34|148.94|149.34|148.94|149.1|148.7|13
1733292200000|2024-12-04 06:03:20|149.36|148.96|149.42|149.02|149.43|149.03|149.33|148.93|12
1733292210000|2024-12-04 06:03:30|149.43|149.03|149.43|149.03|149.43|149.03|149.39|148.99|8
1733292220000|2024-12-04 06:03:40|149.48|149.08|149.45|149.05|149.49|149.09|149.43|149.03|8
1733292230000|2024-12-04 06:03:50|149.46|149.06|149.42|149.02|149.46|149.06|149.36|148.96|7
1733292240000|2024-12-04 06:04:00|149.41|149.01|149.41|149.01|149.43|149.03|149.34|148.94|12
1733292250000|2024-12-04 06:04:10|149.43|149.03|149.4|149|149.47|149.07|149.4|149|6
1733292260000|2024-12-04 06:04:20|149.33|148.93|149.46|149.06|149.49|149.09|149.33|148.93|11
1733292270000|2024-12-04 06:04:30|149.47|149.07|149.4|149|149.47|149.07|149.4|149|10
1733292280000|2024-12-04 06:04:40|149.42|149.02|149.5|149.1|149.5|149.1|149.38|148.98|7
1733292290000|2024-12-04 06:04:50|149.49|149.09|149.99|149.59|149.99|149.59|149.49|149.09|18
1733292300000|2024-12-04 06:05:00|149.84|149.44|149.67|149.27|149.84|149.44|149.61|149.21|10
1733292310000|2024-12-04 06:05:10|149.66|149.26|149.94|149.54|149.94|149.54|149.61|149.21|15
1733292320000|2024-12-04 06:05:20|149.95|149.55|150.14|149.74|150.14|149.74|149.95|149.55|18
1733292330000|2024-12-04 06:05:30|150.15|149.75|150.44|150.04|150.44|150.04|150.13|149.73|20
1733292340000|2024-12-04 06:05:40|150.46|150.06|150.53|150.13|150.66|150.26|150.46|150.06|17
1733292350000|2024-12-04 06:05:50|150.54|150.14|150.24|149.84|150.58|150.18|150.24|149.84|12
1733292360000|2024-12-04 06:06:00|150.25|149.85|150.27|149.87|150.35|149.95|150.24|149.84|11
1733292370000|2024-12-04 06:06:10|150.25|149.85|150.17|149.77|150.25|149.85|150.17|149.77|4
1733292380000|2024-12-04 06:06:20|150.19|149.79|150.23|149.83|150.23|149.83|150.19|149.79|6
1733292390000|2024-12-04 06:06:30|150.2|149.8|150.27|149.87|150.27|149.87|150.16|149.76|11
1733292400000|2024-12-04 06:06:40|150.24|149.84|150.52|150.12|150.56|150.16|150.22|149.82|11
1733292410000|2024-12-04 06:06:50|150.54|150.14|150.67|150.27|150.69|150.29|150.54|150.14|19
1733292420000|2024-12-04 06:07:00|150.66|150.26|150.87|150.47|150.92|150.52|150.63|150.23|19
1733292430000|2024-12-04 06:07:10|150.88|150.48|151.26|150.86|151.26|150.86|150.88|150.48|23
1733292440000|2024-12-04 06:07:20|151.25|150.85|151.14|150.74|151.25|150.85|151|150.6|14
1733292450000|2024-12-04 06:07:30|151.17|150.77|151.11|150.71|151.18|150.78|151.11|150.71|9
1733292460000|2024-12-04 06:07:40|151.1|150.7|151.4|151|151.4|151|151.1|150.7|18
1733292470000|2024-12-04 06:07:50|151.41|151.01|151.86|151.46|151.86|151.46|151.22|150.82|22
1733292480000|2024-12-04 06:08:00|151.93|151.53|151.73|151.33|151.98|151.58|151.73|151.33|14
1733292490000|2024-12-04 06:08:10|151.79|151.39|151.99|151.59|151.99|151.59|151.71|151.31|10
1733292500000|2024-12-04 06:08:20|152|151.6|152.16|151.76|152.21|151.81|151.97|151.57|18
1733292510000|2024-12-04 06:08:30|152.15|151.75|152.29|151.89|152.31|151.91|152.15|151.75|12
1733292520000|2024-12-04 06:08:40|152.3|151.9|152.12|151.72|152.39|151.99|151.79|151.39|19
1733292530000|2024-12-04 06:08:50|152.2|151.8|152.07|151.67|152.21|151.81|151.96|151.56|18
1733292540000|2024-12-04 06:09:00|152.04|151.64|152.3|151.9|152.39|151.99|151.98|151.58|20
1733292550000|2024-12-04 06:09:10|152.33|151.93|151.86|151.46|152.33|151.93|151.86|151.46|15
1733292560000|2024-12-04 06:09:20|151.88|151.48|151.66|151.26|151.9|151.5|151.6|151.2|19
1733292570000|2024-12-04 06:09:30|151.68|151.28|151.7|151.3|151.71|151.31|151.65|151.25|8
1733292580000|2024-12-04 06:09:40|151.66|151.26|151.64|151.24|151.66|151.26|151.63|151.23|5
1733292590000|2024-12-04 06:09:50|151.66|151.26|151.37|150.97|151.67|151.27|151.31|150.91|16
1733292600000|2024-12-04 06:10:00|151.44|151.04|151.57|151.17|151.61|151.21|151.37|150.97|21
1733292610000|2024-12-04 06:10:10|151.56|151.16|151.69|151.29|151.69|151.29|151.53|151.13|16
1733292620000|2024-12-04 06:10:20|151.68|151.28|151.67|151.27|151.75|151.35|151.67|151.27|8
1733292630000|2024-12-04 06:10:30|151.73|151.33|151.93|151.53|151.97|151.57|151.7|151.3|15
1733292640000|2024-12-04 06:10:40|151.94|151.54|151.65|151.25|151.94|151.54|151.64|151.24|14
1733292650000|2024-12-04 06:10:50|151.69|151.29|151.84|151.44|151.87|151.47|151.69|151.29|13
1733292660000|2024-12-04 06:11:00|151.88|151.48|152.06|151.66|152.06|151.66|151.86|151.46|13
1733292670000|2024-12-04 06:11:10|152.04|151.64|151.92|151.52|152.11|151.71|151.92|151.52|16
1733292680000|2024-12-04 06:11:20|151.94|151.54|152.04|151.64|152.09|151.69|151.94|151.54|13
1733292690000|2024-12-04 06:11:30|152.05|151.65|151.88|151.48|152.07|151.67|151.83|151.43|19
1733292700000|2024-12-04 06:11:40|151.72|151.32|151.52|151.12|151.81|151.41|151.52|151.12|8
1733292710000|2024-12-04 06:11:50|151.49|151.09|151.55|151.15|151.65|151.25|151.49|151.09|12
1733292720000|2024-12-04 06:12:00|151.59|151.19|151.65|151.25|151.65|151.25|151.4|151|12
1733292730000|2024-12-04 06:12:10|151.64|151.24|151.73|151.33|151.78|151.38|151.55|151.15|10
1733292740000|2024-12-04 06:12:20|151.71|151.31|151.7|151.3|151.73|151.33|151.59|151.19|9
1733292750000|2024-12-04 06:12:30|151.68|151.28|151.79|151.39|151.94|151.54|151.68|151.28|11
1733292760000|2024-12-04 06:12:40|151.78|151.38|151.69|151.29|151.78|151.38|151.63|151.23|9
1733292770000|2024-12-04 06:12:50|151.7|151.3|151.76|151.36|151.76|151.36|151.7|151.3|6
1733292780000|2024-12-04 06:13:00|151.75|151.35|151.44|151.04|151.77|151.37|151.44|151.04|9
1733292790000|2024-12-04 06:13:10|151.4|151|151.55|151.15|151.55|151.15|151.27|150.87|17
1733292800000|2024-12-04 06:13:20|151.5|151.1|151.48|151.08|151.54|151.14|151.43|151.03|10
1733292810000|2024-12-04 06:13:30|151.45|151.05|151.32|150.92|151.45|151.05|151.32|150.92|7
1733292820000|2024-12-04 06:13:40|151.24|150.84|150.83|150.43|151.24|150.84|150.82|150.42|11
1733292830000|2024-12-04 06:13:50|150.89|150.49|150.83|150.43|150.94|150.54|150.82|150.42|12
1733292840000|2024-12-04 06:14:00|150.82|150.42|150.67|150.27|150.85|150.45|150.65|150.25|13
1733292850000|2024-12-04 06:14:10|150.64|150.24|150.56|150.16|150.65|150.25|150.55|150.15|10
1733292860000|2024-12-04 06:14:20|150.55|150.15|150.63|150.23|150.63|150.23|150.54|150.14|9
1733292870000|2024-12-04 06:14:30|150.66|150.26|150.27|149.87|150.66|150.26|150.25|149.85|9
1733292880000|2024-12-04 06:14:40|150.07|149.67|150.16|149.76|150.18|149.78|150.07|149.67|8
1733292890000|2024-12-04 06:14:50|150.07|149.67|149.93|149.53|150.08|149.68|149.88|149.48|12
1733292900000|2024-12-04 06:15:00|149.94|149.54|149.96|149.56|149.99|149.59|149.92|149.52|11
1733292910000|2024-12-04 06:15:10|149.85|149.45|149.77|149.37|149.89|149.49|149.77|149.37|7
1733292920000|2024-12-04 06:15:20|149.76|149.36|149.69|149.29|149.76|149.36|149.64|149.24|13
1733292930000|2024-12-04 06:15:30|149.72|149.32|149.49|149.09|149.72|149.32|149.49|149.09|10
1733292940000|2024-12-04 06:15:40|149.5|149.1|149.44|149.04|149.54|149.14|149.41|149.01|11
1733292950000|2024-12-04 06:15:50|149.43|149.03|149.65|149.25|149.74|149.34|149.42|149.02|25
1733292960000|2024-12-04 06:16:00|149.64|149.24|149.52|149.12|149.64|149.24|149.35|148.95|15
1733292970000|2024-12-04 06:16:10|149.51|149.11|149.74|149.34|149.75|149.35|149.51|149.11|20
1733292980000|2024-12-04 06:16:20|149.77|149.37|149.62|149.22|149.77|149.37|149.61|149.21|9
1733292990000|2024-12-04 06:16:30|149.6|149.2|149.66|149.26|149.67|149.27|149.6|149.2|13
1733293000000|2024-12-04 06:16:40|149.69|149.29|149.9|149.5|149.92|149.52|149.62|149.22|17
1733293010000|2024-12-04 06:16:50|149.84|149.44|149.94|149.54|149.99|149.59|149.81|149.41|21
1733293020000|2024-12-04 06:17:00|149.91|149.51|149.88|149.48|149.94|149.54|149.84|149.44|19
1733293030000|2024-12-04 06:17:10|149.9|149.5|149.93|149.53|149.94|149.54|149.82|149.42|21
1733293040000|2024-12-04 06:17:20|149.98|149.58|150.09|149.69|150.09|149.69|149.92|149.52|16
1733293050000|2024-12-04 06:17:30|150.07|149.67|149.94|149.54|150.07|149.67|149.94|149.54|6
1733293060000|2024-12-04 06:17:40|149.77|149.37|149.63|149.23|149.77|149.37|149.57|149.17|11
1733293070000|2024-12-04 06:17:50|149.66|149.26|149.9|149.5|149.9|149.5|149.66|149.26|14
1733293080000|2024-12-04 06:18:00|149.93|149.53|149.73|149.33|149.93|149.53|149.73|149.33|7
1733293090000|2024-12-04 06:18:10|149.63|149.23|149.55|149.15|149.63|149.23|149.46|149.06|9
1733293100000|2024-12-04 06:18:20|149.53|149.13|149.75|149.35|149.75|149.35|149.53|149.13|9
1733293110000|2024-12-04 06:18:30|149.67|149.27|149.84|149.44|149.85|149.45|149.67|149.27|12
1733293120000|2024-12-04 06:18:40|149.77|149.37|149.72|149.32|150|149.6|149.68|149.28|17
1733293130000|2024-12-04 06:18:50|149.61|149.21|149.65|149.25|149.66|149.26|149.58|149.18|14
1733293140000|2024-12-04 06:19:00|149.62|149.22|149.52|149.12|149.62|149.22|149.45|149.05|10
1733293150000|2024-12-04 06:19:10|149.49|149.09|149.44|149.04|149.57|149.17|149.4|149|14
1733293160000|2024-12-04 06:19:20|149.48|149.08|149.46|149.06|149.57|149.17|149.42|149.02|13
1733293170000|2024-12-04 06:19:30|149.44|149.04|149.48|149.08|149.5|149.1|149.44|149.04|4
1733293180000|2024-12-04 06:19:40|149.44|149.04|149.52|149.12|149.56|149.16|149.42|149.02|15
1733293190000|2024-12-04 06:19:50|149.5|149.1|149.44|149.04|149.5|149.1|149.4|149|8
1733293200000|2024-12-04 06:20:00|149.37|148.97|149.39|148.99|149.4|149|149.37|148.97|6
1733293210000|2024-12-04 06:20:10|149.35|148.95|149.33|148.93|149.38|148.98|149.31|148.91|12
1733293220000|2024-12-04 06:20:20|149.34|148.94|149.28|148.88|149.44|149.04|149.24|148.84|10
1733293230000|2024-12-04 06:20:30|149.16|148.76|149.12|148.72|149.17|148.77|149.05|148.65|5
1733293240000|2024-12-04 06:20:40|149.03|148.63|149.15|148.75|149.15|148.75|149.02|148.62|8
1733293250000|2024-12-04 06:20:50|149.14|148.74|149.27|148.87|149.3|148.9|149.14|148.74|13
1733293260000|2024-12-04 06:21:00|149.23|148.83|148.99|148.59|149.23|148.83|148.99|148.59|16
1733293270000|2024-12-04 06:21:10|148.88|148.48|148.8|148.4|148.88|148.48|148.73|148.33|10
1733293280000|2024-12-04 06:21:20|148.82|148.42|148.83|148.43|148.83|148.43|148.71|148.31|12
1733293290000|2024-12-04 06:21:30|148.88|148.48|149.06|148.66|149.11|148.71|148.88|148.48|19
1733293300000|2024-12-04 06:21:40|149.05|148.65|148.92|148.52|149.05|148.65|148.92|148.52|11
1733293310000|2024-12-04 06:21:50|148.95|148.55|149.2|148.8|149.2|148.8|148.95|148.55|16
1733293320000|2024-12-04 06:22:00|149.22|148.82|149.13|148.73|149.22|148.82|148.96|148.56|14
1733293330000|2024-12-04 06:22:10|149.15|148.75|149.07|148.67|149.15|148.75|149.07|148.67|10
1733293340000|2024-12-04 06:22:20|149.08|148.68|149.15|148.75|149.17|148.77|149.07|148.67|12
1733293350000|2024-12-04 06:22:30|149.13|148.73|148.94|148.54|149.13|148.73|148.94|148.54|6
1733293360000|2024-12-04 06:22:40|148.9|148.5|148.65|148.25|148.9|148.5|148.61|148.21|8
1733293370000|2024-12-04 06:22:50|148.41|148.01|148.55|148.15|148.6|148.2|148.41|148.01|16
1733293380000|2024-12-04 06:23:00|148.57|148.17|148.53|148.13|148.57|148.17|148.51|148.11|8
1733293390000|2024-12-04 06:23:10|148.6|148.2|148.53|148.13|148.61|148.21|148.49|148.09|9
1733293400000|2024-12-04 06:23:20|148.52|148.12|148.32|147.92|148.54|148.14|148.31|147.91|8
1733293410000|2024-12-04 06:23:30|148.34|147.94|148.45|148.05|148.47|148.07|148.32|147.92|16
1733293420000|2024-12-04 06:23:40|148.39|147.99|148.5|148.1|148.51|148.11|148.34|147.94|13
1733293430000|2024-12-04 06:23:50|148.59|148.19|148.61|148.21|148.61|148.21|148.57|148.17|14
1733293440000|2024-12-04 06:24:00|148.62|148.22|148.71|148.31|148.77|148.37|148.6|148.2|14
1733293450000|2024-12-04 06:24:10|148.72|148.32|149.07|148.67|149.07|148.67|148.67|148.27|21
1733293460000|2024-12-04 06:24:20|149.01|148.61|149.01|148.61|149.02|148.62|148.9|148.5|20
1733293470000|2024-12-04 06:24:30|148.98|148.58|148.88|148.48|148.98|148.58|148.88|148.48|15
1733293480000|2024-12-04 06:24:40|148.87|148.47|148.88|148.48|148.89|148.49|148.74|148.34|17
1733293490000|2024-12-04 06:24:50|148.89|148.49|148.92|148.52|148.95|148.55|148.88|148.48|14
1733293500000|2024-12-04 06:25:00|148.86|148.46|148.76|148.36|148.86|148.46|148.69|148.29|13
1733293510000|2024-12-04 06:25:10|148.75|148.35|148.68|148.28|148.75|148.35|148.62|148.22|13
1733293520000|2024-12-04 06:25:20|148.69|148.29|148.84|148.44|148.84|148.44|148.69|148.29|16
1733293530000|2024-12-04 06:25:30|148.86|148.46|148.72|148.32|148.87|148.47|148.72|148.32|9
1733293540000|2024-12-04 06:25:40|148.69|148.29|148.64|148.24|148.75|148.35|148.51|148.11|15
1733293550000|2024-12-04 06:25:50|148.63|148.23|148.86|148.46|148.96|148.56|148.6|148.2|24
1733293560000|2024-12-04 06:26:00|148.78|148.38|148.81|148.41|148.82|148.42|148.75|148.35|9
1733293570000|2024-12-04 06:26:10|148.74|148.34|148.43|148.03|148.74|148.34|148.41|148.01|8
1733293580000|2024-12-04 06:26:20|148.39|147.99|147.89|147.49|148.39|147.99|147.89|147.49|13
1733293590000|2024-12-04 06:26:30|147.7|147.3|147.61|147.21|147.73|147.33|147.49|147.09|16
1733293600000|2024-12-04 06:26:40|147.6|147.2|147.64|147.24|147.66|147.26|147.54|147.14|25
1733293610000|2024-12-04 06:26:50|147.67|147.27|147.53|147.13|147.67|147.27|147.4|147|20
1733293620000|2024-12-04 06:27:00|147.56|147.16|147.32|146.92|147.6|147.2|147.32|146.92|25
1733293630000|2024-12-04 06:27:10|147.31|146.91|147.08|146.68|147.31|146.91|147.01|146.61|27
1733293640000|2024-12-04 06:27:20|147.14|146.74|147.16|146.76|147.25|146.85|147.12|146.72|19
1733293650000|2024-12-04 06:27:30|147.15|146.75|147.09|146.69|147.16|146.76|147.05|146.65|10
1733293660000|2024-12-04 06:27:40|147.1|146.7|147.17|146.77|147.18|146.78|147.05|146.65|13
1733293670000|2024-12-04 06:27:50|147.16|146.76|146.67|146.27|147.16|146.76|146.62|146.22|14
1733293680000|2024-12-04 06:28:00|146.7|146.3|146.85|146.45|146.85|146.45|146.7|146.3|19
1733293690000|2024-12-04 06:28:10|146.92|146.52|146.68|146.28|146.96|146.56|146.68|146.28|19
1733293700000|2024-12-04 06:28:20|146.63|146.23|146.37|145.97|146.63|146.23|146.37|145.97|14
1733293710000|2024-12-04 06:28:30|146.39|145.99|146.77|146.37|146.77|146.37|146.39|145.99|16
1733293720000|2024-12-04 06:28:40|146.76|146.36|146.72|146.32|146.78|146.38|146.71|146.31|19
1733293730000|2024-12-04 06:28:50|146.71|146.31|146.76|146.36|146.78|146.38|146.71|146.31|15
1733293740000|2024-12-04 06:29:00|146.79|146.39|146.87|146.47|147.04|146.64|146.78|146.38|13
1733293750000|2024-12-04 06:29:10|146.85|146.45|146.9|146.5|146.9|146.5|146.8|146.4|13
1733293760000|2024-12-04 06:29:20|146.78|146.38|146.61|146.21|146.79|146.39|146.61|146.21|9
1733293770000|2024-12-04 06:29:30|146.51|146.11|146.85|146.45|146.86|146.46|146.51|146.11|23
1733293780000|2024-12-04 06:29:40|146.84|146.44|146.73|146.33|146.84|146.44|146.73|146.33|7
1733293790000|2024-12-04 06:29:50|146.71|146.31|146.47|146.07|146.72|146.32|146.4|146|16
1733293800000|2024-12-04 06:30:00|146.48|146.08|146.61|146.21|146.64|146.24|146.48|146.08|20
1733293810000|2024-12-04 06:30:10|146.59|146.19|146.72|146.32|146.75|146.35|146.57|146.17|15
1733293820000|2024-12-04 06:30:20|146.78|146.38|147.09|146.69|147.16|146.76|146.78|146.38|24
1733293830000|2024-12-04 06:30:30|147.07|146.67|147|146.6|147.14|146.74|147|146.6|19
1733293840000|2024-12-04 06:30:40|147.03|146.63|147.04|146.64|147.08|146.68|146.99|146.59|15
1733293850000|2024-12-04 06:30:50|147.03|146.63|146.65|146.25|147.03|146.63|146.65|146.25|14
1733293860000|2024-12-04 06:31:00|146.63|146.23|146.98|146.58|147.02|146.62|146.6|146.2|20
1733293870000|2024-12-04 06:31:10|147|146.6|147.27|146.87|147.27|146.87|147|146.6|21
1733293880000|2024-12-04 06:31:20|147.33|146.93|147.26|146.86|147.37|146.97|147.15|146.75|16
1733293890000|2024-12-04 06:31:30|147.28|146.88|147.35|146.95|147.49|147.09|147.24|146.84|16
1733293900000|2024-12-04 06:31:40|147.37|146.97|147.46|147.06|147.49|147.09|147.37|146.97|13
1733293910000|2024-12-04 06:31:50|147.49|147.09|147.38|146.98|147.54|147.14|147.38|146.98|11
1733293920000|2024-12-04 06:32:00|147.37|146.97|147.35|146.95|147.4|147|147.34|146.94|8
1733293930000|2024-12-04 06:32:10|147.36|146.96|147.27|146.87|147.56|147.16|147.27|146.87|16
1733293940000|2024-12-04 06:32:20|147.29|146.89|147.3|146.9|147.32|146.92|147.29|146.89|4
1733293950000|2024-12-04 06:32:30|147.23|146.83|147|146.6|147.23|146.83|147|146.6|10
1733293960000|2024-12-04 06:32:40|147.03|146.63|146.98|146.58|147.03|146.63|146.79|146.39|10
1733293970000|2024-12-04 06:32:50|147.01|146.61|147.23|146.83|147.24|146.84|147.01|146.61|13
1733293980000|2024-12-04 06:33:00|147.26|146.86|147.51|147.11|147.51|147.11|147.26|146.86|9
1733293990000|2024-12-04 06:33:10|147.56|147.16|147.57|147.17|147.57|147.17|147.54|147.14|11
1733294000000|2024-12-04 06:33:20|147.58|147.18|147.29|146.89|147.59|147.19|147.29|146.89|11
1733294010000|2024-12-04 06:33:30|147.05|146.65|146.99|146.59|147.05|146.65|146.96|146.56|10
1733294020000|2024-12-04 06:33:40|147.01|146.61|146.95|146.55|147.1|146.7|146.93|146.53|10
1733294030000|2024-12-04 06:33:50|146.94|146.54|146.82|146.42|146.94|146.54|146.8|146.4|15
1733294040000|2024-12-04 06:34:00|146.84|146.44|146.5|146.1|146.87|146.47|146.5|146.1|13
1733294050000|2024-12-04 06:34:10|146.49|146.09|146.51|146.11|146.54|146.14|146.42|146.02|13
1733294060000|2024-12-04 06:34:20|146.55|146.15|146.15|145.75|146.55|146.15|145.97|145.57|17
1733294070000|2024-12-04 06:34:30|146.12|145.72|145.82|145.42|146.12|145.72|145.74|145.34|18
1733294080000|2024-12-04 06:34:40|145.76|145.36|145.93|145.53|145.94|145.54|145.76|145.36|15
1733294090000|2024-12-04 06:34:50|145.66|145.26|145.63|145.23|145.82|145.42|145.63|145.23|15
1733294100000|2024-12-04 06:35:00|145.59|145.19|145.59|145.19|145.71|145.31|145.53|145.13|14
1733294110000|2024-12-04 06:35:10|145.51|145.11|145.42|145.02|145.51|145.11|145.36|144.96|15
1733294120000|2024-12-04 06:35:20|145.39|144.99|145.26|144.86|145.39|144.99|145.26|144.86|13
1733294130000|2024-12-04 06:35:30|145.29|144.89|145.16|144.76|145.36|144.96|145.16|144.76|9
1733294140000|2024-12-04 06:35:40|145.17|144.77|145.54|145.14|145.54|145.14|145.16|144.76|15
1733294150000|2024-12-04 06:35:50|145.51|145.11|145.54|145.14|145.59|145.19|145.51|145.11|9
1733294160000|2024-12-04 06:36:00|145.53|145.13|145.35|144.95|145.53|145.13|145.27|144.87|13
1733294170000|2024-12-04 06:36:10|145.36|144.96|145.43|145.03|145.49|145.09|145.36|144.96|9
1733294180000|2024-12-04 06:36:20|145.37|144.97|145.65|145.25|145.65|145.25|145.27|144.87|12
1733294190000|2024-12-04 06:36:30|145.63|145.23|145.69|145.29|145.8|145.4|145.63|145.23|12
1733294200000|2024-12-04 06:36:40|145.65|145.25|145.55|145.15|145.65|145.25|145.55|145.15|4
1733294210000|2024-12-04 06:36:50|145.58|145.18|145.59|145.19|145.64|145.24|145.58|145.18|8
1733294220000|2024-12-04 06:37:00|145.6|145.2|145.7|145.3|145.85|145.45|145.58|145.18|14
1733294230000|2024-12-04 06:37:10|145.75|145.35|145.86|145.46|145.95|145.55|145.75|145.35|15
1733294240000|2024-12-04 06:37:20|145.89|145.49|146.06|145.66|146.2|145.8|145.85|145.45|15
1733294250000|2024-12-04 06:37:30|146|145.6|145.99|145.59|146.01|145.61|145.96|145.56|9
1733294260000|2024-12-04 06:37:40|146.04|145.64|146.07|145.67|146.11|145.71|146.01|145.61|9
1733294270000|2024-12-04 06:37:50|146.05|145.65|145.99|145.59|146.05|145.65|145.99|145.59|9
1733294280000|2024-12-04 06:38:00|145.98|145.58|145.95|145.55|145.99|145.59|145.95|145.55|10
1733294290000|2024-12-04 06:38:10|145.93|145.53|145.82|145.42|145.93|145.53|145.82|145.42|9
1733294300000|2024-12-04 06:38:20|145.83|145.43|146.02|145.62|146.03|145.63|145.75|145.35|16
1733294310000|2024-12-04 06:38:30|146.04|145.64|146.35|145.95|146.51|146.11|146.04|145.64|15
1733294320000|2024-12-04 06:38:40|146.33|145.93|146.25|145.85|146.33|145.93|146.19|145.79|12
1733294330000|2024-12-04 06:38:50|146.26|145.86|146.55|146.15|146.55|146.15|146.26|145.86|23
1733294340000|2024-12-04 06:39:00|146.57|146.17|146.47|146.07|146.61|146.21|146.24|145.84|17
1733294350000|2024-12-04 06:39:10|146.43|146.03|146.39|145.99|146.46|146.06|146.31|145.91|11
1733294360000|2024-12-04 06:39:20|146.4|146|146.43|146.03|146.49|146.09|146.39|145.99|7
1733294370000|2024-12-04 06:39:30|146.41|146.01|146.31|145.91|146.41|146.01|146.31|145.91|4
1733294380000|2024-12-04 06:39:40|146.32|145.92|146.22|145.82|146.32|145.92|146.22|145.82|10
1733294390000|2024-12-04 06:39:50|146.23|145.83|146.22|145.82|146.31|145.91|146.21|145.81|7
1733294400000|2024-12-04 06:40:00|146.23|145.83|146.31|145.91|146.31|145.91|146.23|145.83|7
1733294410000|2024-12-04 06:40:10|146.32|145.92|146.37|145.97|146.5|146.1|146.32|145.92|10
1733294420000|2024-12-04 06:40:20|146.34|145.94|146.3|145.9|146.34|145.94|146.21|145.81|11
1733294430000|2024-12-04 06:40:30|146.25|145.85|145.98|145.58|146.25|145.85|145.98|145.58|4
1733294440000|2024-12-04 06:40:40|145.89|145.49|145.78|145.38|145.9|145.5|145.78|145.38|11
1733294450000|2024-12-04 06:40:50|145.8|145.4|145.69|145.29|145.8|145.4|145.68|145.28|5
1733294460000|2024-12-04 06:41:00|145.72|145.32|145.77|145.37|145.82|145.42|145.72|145.32|10
1733294470000|2024-12-04 06:41:10|145.78|145.38|145.45|145.05|145.78|145.38|145.35|144.95|13
1733294480000|2024-12-04 06:41:20|145.37|144.97|145.57|145.17|145.58|145.18|145.36|144.96|13
1733294490000|2024-12-04 06:41:30|145.54|145.14|145.59|145.19|145.67|145.27|145.54|145.14|11
1733294500000|2024-12-04 06:41:40|145.57|145.17|145.44|145.04|145.57|145.17|145.43|145.03|7
1733294510000|2024-12-04 06:41:50|145.37|144.97|145.14|144.74|145.47|145.07|145.14|144.74|13
1733294520000|2024-12-04 06:42:00|145.15|144.75|145.56|145.16|145.57|145.17|145.13|144.73|23
1733294530000|2024-12-04 06:42:10|145.59|145.19|145.59|145.19|145.65|145.25|145.57|145.17|9
1733294540000|2024-12-04 06:42:20|145.61|145.21|145.39|144.99|145.61|145.21|145.34|144.94|13
1733294550000|2024-12-04 06:42:30|145.43|145.03|145.25|144.85|145.44|145.04|145.25|144.85|10
1733294560000|2024-12-04 06:42:40|145.23|144.83|145.17|144.77|145.3|144.9|145.17|144.77|10
1733294570000|2024-12-04 06:42:50|145.03|144.63|145.13|144.73|145.13|144.73|144.87|144.47|13
1733294580000|2024-12-04 06:43:00|145.17|144.77|145.03|144.63|145.23|144.83|145.03|144.63|7
1733294590000|2024-12-04 06:43:10|144.96|144.56|144.87|144.47|144.96|144.56|144.86|144.46|11
1733294600000|2024-12-04 06:43:20|144.8|144.4|144.83|144.43|144.92|144.52|144.79|144.39|10
1733294610000|2024-12-04 06:43:30|144.81|144.41|144.81|144.41|144.89|144.49|144.81|144.41|9
1733294620000|2024-12-04 06:43:40|144.82|144.42|144.82|144.42|144.85|144.45|144.82|144.42|4
1733294630000|2024-12-04 06:43:50|144.73|144.33|144.72|144.32|144.8|144.4|144.65|144.25|13
1733294640000|2024-12-04 06:44:00|144.74|144.34|144.87|144.47|144.87|144.47|144.74|144.34|10
1733294650000|2024-12-04 06:44:10|144.82|144.42|145.18|144.78|145.18|144.78|144.82|144.42|11
1733294660000|2024-12-04 06:44:20|145.15|144.75|145.29|144.89|145.29|144.89|145.15|144.75|12
1733294670000|2024-12-04 06:44:30|145.25|144.85|145.11|144.71|145.25|144.85|145.09|144.69|9
1733294680000|2024-12-04 06:44:40|145.1|144.7|145.1|144.7|145.12|144.72|145.09|144.69|6
1733294690000|2024-12-04 06:44:50|145.04|144.64|145.08|144.68|145.14|144.74|144.96|144.56|15
1733294700000|2024-12-04 06:45:00|145.13|144.73|145.61|145.21|145.62|145.22|145.12|144.72|20
1733294710000|2024-12-04 06:45:10|145.62|145.22|145.67|145.27|145.7|145.3|145.62|145.22|10
1733294720000|2024-12-04 06:45:20|145.63|145.23|145.49|145.09|145.63|145.23|145.45|145.05|23
1733294730000|2024-12-04 06:45:30|145.5|145.1|145.52|145.12|145.52|145.12|145.36|144.96|19
1733294740000|2024-12-04 06:45:40|145.53|145.13|145.47|145.07|145.54|145.14|145.47|145.07|16
1733294750000|2024-12-04 06:45:50|145.46|145.06|145.39|144.99|145.53|145.13|145.37|144.97|19
1733294760000|2024-12-04 06:46:00|145.43|145.03|145.13|144.73|145.54|145.14|145.05|144.65|26
1733294770000|2024-12-04 06:46:10|145.15|144.75|145.34|144.94|145.35|144.95|145.15|144.75|16
1733294780000|2024-12-04 06:46:20|145.35|144.95|145.47|145.07|145.57|145.17|145.25|144.85|16
1733294790000|2024-12-04 06:46:30|145.46|145.06|145.54|145.14|145.56|145.16|145.39|144.99|19
1733294800000|2024-12-04 06:46:40|145.55|145.15|145.55|145.15|145.55|145.15|145.46|145.06|19
1733294810000|2024-12-04 06:46:50|145.57|145.17|145.6|145.2|145.63|145.23|145.57|145.17|11
1733294820000|2024-12-04 06:47:00|145.57|145.17|145.65|145.25|145.65|145.25|145.5|145.1|15
1733294830000|2024-12-04 06:47:10|145.66|145.26|145.61|145.21|145.7|145.3|145.6|145.2|14
1733294840000|2024-12-04 06:47:20|145.59|145.19|145.67|145.27|145.68|145.28|145.59|145.19|14
1733294850000|2024-12-04 06:47:30|145.68|145.28|145.59|145.19|145.69|145.29|145.54|145.14|13
1733294860000|2024-12-04 06:47:40|145.6|145.2|145.28|144.88|145.6|145.2|145.28|144.88|14
1733294870000|2024-12-04 06:47:50|145.27|144.87|145.46|145.06|145.46|145.06|145.27|144.87|15
1733294880000|2024-12-04 06:48:00|145.45|145.05|145.26|144.86|145.46|145.06|145.26|144.86|22
1733294890000|2024-12-04 06:48:10|145.23|144.83|145.29|144.89|145.29|144.89|145.23|144.83|10
1733294900000|2024-12-04 06:48:20|145.27|144.87|145.36|144.96|145.36|144.96|145.25|144.85|8
1733294910000|2024-12-04 06:48:30|145.37|144.97|145.39|144.99|145.42|145.02|145.36|144.96|10
1733294920000|2024-12-04 06:48:40|145.5|145.1|145.54|145.14|145.54|145.14|145.48|145.08|12
1733294930000|2024-12-04 06:48:50|145.55|145.15|145.54|145.14|145.56|145.16|145.47|145.07|11
1733294940000|2024-12-04 06:49:00|145.56|145.16|145.61|145.21|145.61|145.21|145.56|145.16|9
1733294950000|2024-12-04 06:49:10|145.62|145.22|145.7|145.3|145.7|145.3|145.62|145.22|2
1733294960000|2024-12-04 06:49:20|145.68|145.28|145.58|145.18|145.7|145.3|145.57|145.17|12
1733294970000|2024-12-04 06:49:30|145.59|145.19|145.43|145.03|145.61|145.21|145.39|144.99|17
1733294980000|2024-12-04 06:49:40|145.44|145.04|145.08|144.68|145.45|145.05|145.04|144.64|18
1733294990000|2024-12-04 06:49:50|145.07|144.67|145.06|144.66|145.07|144.67|145.04|144.64|14
1733295000000|2024-12-04 06:50:00|145.07|144.67|145.34|144.94|145.34|144.94|145.07|144.67|19
1733295010000|2024-12-04 06:50:10|145.43|145.03|145.71|145.31|145.71|145.31|145.43|145.03|14
1733295020000|2024-12-04 06:50:20|145.68|145.28|145.61|145.21|145.68|145.28|145.61|145.21|5
1733295030000|2024-12-04 06:50:30|145.62|145.22|145.55|145.15|145.62|145.22|145.55|145.15|10
1733295040000|2024-12-04 06:50:40|145.56|145.16|145.64|145.24|145.64|145.24|145.55|145.15|14
1733295050000|2024-12-04 06:50:50|145.65|145.25|145.64|145.24|145.66|145.26|145.59|145.19|12
1733295060000|2024-12-04 06:51:00|145.65|145.25|145.63|145.23|145.67|145.27|145.62|145.22|8
1733295070000|2024-12-04 06:51:10|145.64|145.24|145.66|145.26|145.66|145.26|145.64|145.24|3
1733295080000|2024-12-04 06:51:20|145.65|145.25|145.65|145.25|145.67|145.27|145.61|145.21|10
1733295090000|2024-12-04 06:51:30|145.66|145.26|145.65|145.25|145.67|145.27|145.63|145.23|6
1733295100000|2024-12-04 06:51:40|145.66|145.26|145.62|145.22|145.66|145.26|145.61|145.21|9
1733295110000|2024-12-04 06:51:50|145.63|145.23|145.56|145.16|145.63|145.23|145.55|145.15|7
1733295120000|2024-12-04 06:52:00|145.57|145.17|145.33|144.93|145.59|145.19|145.24|144.84|19
1733295130000|2024-12-04 06:52:10|145.34|144.94|145.44|145.04|145.44|145.04|145.34|144.94|18
1733295140000|2024-12-04 06:52:20|145.45|145.05|145.5|145.1|145.53|145.13|145.44|145.04|16
1733295150000|2024-12-04 06:52:30|145.41|145.01|145.4|145|145.42|145.02|145.39|144.99|8
1733295160000|2024-12-04 06:52:40|145.38|144.98|145.36|144.96|145.39|144.99|145.33|144.93|7
1733295170000|2024-12-04 06:52:50|145.37|144.97|145.51|145.11|145.51|145.11|145.37|144.97|8
1733295180000|2024-12-04 06:53:00|145.49|145.09|145.3|144.9|145.49|145.09|145.3|144.9|14
1733295190000|2024-12-04 06:53:10|145.29|144.89|145.38|144.98|145.41|145.01|145.29|144.89|16
1733295200000|2024-12-04 06:53:20|145.4|145|145.25|144.85|145.4|145|145.25|144.85|20
1733295210000|2024-12-04 06:53:30|145.23|144.83|145.12|144.72|145.23|144.83|145.11|144.71|15
1733295220000|2024-12-04 06:53:40|145.13|144.73|145.69|145.29|145.71|145.31|145.13|144.73|14
1733295230000|2024-12-04 06:53:50|145.7|145.3|145.62|145.22|145.7|145.3|145.61|145.21|13
1733295240000|2024-12-04 06:54:00|145.63|145.23|145.66|145.26|145.66|145.26|145.6|145.2|13
1733295250000|2024-12-04 06:54:10|145.64|145.24|145.82|145.42|145.93|145.53|145.63|145.23|14
1733295260000|2024-12-04 06:54:20|145.81|145.41|145.78|145.38|145.83|145.43|145.77|145.37|11
1733295270000|2024-12-04 06:54:30|145.76|145.36|145.79|145.39|145.81|145.41|145.74|145.34|20
1733295280000|2024-12-04 06:54:40|145.77|145.37|145.8|145.4|145.81|145.41|145.73|145.33|9
1733295290000|2024-12-04 06:54:50|145.81|145.41|145.87|145.47|145.87|145.47|145.81|145.41|6
1733295300000|2024-12-04 06:55:00|145.88|145.48|146.01|145.61|146.08|145.68|145.88|145.48|14
1733295310000|2024-12-04 06:55:10|146.15|145.75|146.24|145.84|146.25|145.85|146.12|145.72|17
1733295320000|2024-12-04 06:55:20|146.23|145.83|146.09|145.69|146.24|145.84|145.97|145.57|21
1733295330000|2024-12-04 06:55:30|146.08|145.68|145.8|145.4|146.08|145.68|145.8|145.4|17
1733295340000|2024-12-04 06:55:40|145.76|145.36|145.67|145.27|145.76|145.36|145.63|145.23|14
1733295350000|2024-12-04 06:55:50|145.65|145.25|145.63|145.23|145.65|145.25|145.6|145.2|11
1733295360000|2024-12-04 06:56:00|145.68|145.28|145.69|145.29|145.7|145.3|145.68|145.28|8
1733295370000|2024-12-04 06:56:10|145.72|145.32|145.81|145.41|145.81|145.41|145.72|145.32|8
1733295380000|2024-12-04 06:56:20|145.78|145.38|146.15|145.75|146.15|145.75|145.77|145.37|8
1733295390000|2024-12-04 06:56:30|146.16|145.76|146.32|145.92|146.32|145.92|146.16|145.76|14
1733295400000|2024-12-04 06:56:40|146.3|145.9|146.22|145.82|146.3|145.9|146.22|145.82|14
1733295410000|2024-12-04 06:56:50|146.19|145.79|146.2|145.8|146.25|145.85|146.18|145.78|19
1733295420000|2024-12-04 06:57:00|146.19|145.79|146.24|145.84|146.24|145.84|146.17|145.77|13
1733295430000|2024-12-04 06:57:10|146.25|145.85|146.34|145.94|146.34|145.94|146.25|145.85|12
1733295440000|2024-12-04 06:57:20|146.35|145.95|146.41|146.01|146.41|146.01|146.35|145.95|11
1733295450000|2024-12-04 06:57:30|146.49|146.09|146.71|146.31|146.74|146.34|146.49|146.09|19
1733295460000|2024-12-04 06:57:40|146.69|146.29|146.82|146.42|146.82|146.42|146.69|146.29|13
1733295470000|2024-12-04 06:57:50|146.83|146.43|146.75|146.35|146.83|146.43|146.75|146.35|8
1733295480000|2024-12-04 06:58:00|146.77|146.37|146.55|146.15|146.79|146.39|146.54|146.14|17
1733295490000|2024-12-04 06:58:10|146.54|146.14|146.64|146.24|146.68|146.28|146.54|146.14|18
1733295500000|2024-12-04 06:58:20|146.54|146.14|146.48|146.08|146.54|146.14|146.42|146.02|10
1733295510000|2024-12-04 06:58:30|146.47|146.07|146.39|145.99|146.47|146.07|146.39|145.99|11
1733295520000|2024-12-04 06:58:40|146.38|145.98|146.38|145.98|146.4|146|146.38|145.98|6
1733295530000|2024-12-04 06:58:50|146.37|145.97|146.35|145.95|146.4|146|146.3|145.9|12
1733295540000|2024-12-04 06:59:00|146.36|145.96|146.34|145.94|146.38|145.98|146.27|145.87|9
1733295550000|2024-12-04 06:59:10|146.2|145.8|146.24|145.84|146.27|145.87|146.19|145.79|11
1733295560000|2024-12-04 06:59:20|146.23|145.83|146.18|145.78|146.24|145.84|146.16|145.76|14
1733295570000|2024-12-04 06:59:30|146.2|145.8|146.17|145.77|146.2|145.8|146.14|145.74|15
1733295580000|2024-12-04 06:59:40|146.16|145.76|146.38|145.98|146.45|146.05|146.16|145.76|18
1733295590000|2024-12-04 06:59:50|146.36|145.96|146.35|145.95|146.37|145.97|146.26|145.86|21
1733295600000|2024-12-04 07:00:00|146.32|145.92|146.29|145.89|146.42|146.02|146.29|145.89|11
1733295610000|2024-12-04 07:00:10|146.24|145.84|146.6|146.2|146.61|146.21|146.24|145.84|21
1733295620000|2024-12-04 07:00:20|146.61|146.21|146.45|146.05|146.61|146.21|146.39|145.99|8
1733295630000|2024-12-04 07:00:30|146.39|145.99|146.29|145.89|146.4|146|146.25|145.85|25
1733295640000|2024-12-04 07:00:40|146.33|145.93|146.08|145.68|146.33|145.93|146.08|145.68|10
1733295650000|2024-12-04 07:00:50|145.72|145.32|145.79|145.39|145.86|145.46|145.72|145.32|10
1733295660000|2024-12-04 07:01:00|145.83|145.43|145.76|145.36|145.88|145.48|145.76|145.36|11
1733295670000|2024-12-04 07:01:10|145.74|145.34|146.02|145.62|146.02|145.62|145.64|145.24|17
1733295680000|2024-12-04 07:01:20|146|145.6|146.08|145.68|146.12|145.72|145.95|145.55|17
1733295690000|2024-12-04 07:01:30|146.07|145.67|146.34|145.94|146.34|145.94|146.06|145.66|18
1733295700000|2024-12-04 07:01:40|146.35|145.95|146.11|145.71|146.35|145.95|146.11|145.71|15
1733295710000|2024-12-04 07:01:50|146.12|145.72|146.17|145.77|146.19|145.79|146.12|145.72|7
1733295720000|2024-12-04 07:02:00|146.16|145.76|146.21|145.81|146.27|145.87|146.16|145.76|9
1733295730000|2024-12-04 07:02:10|146.31|145.91|146.44|146.04|146.53|146.13|146.31|145.91|10
1733295740000|2024-12-04 07:02:20|146.43|146.03|146.53|146.13|146.63|146.23|146.43|146.03|12
1733295750000|2024-12-04 07:02:30|146.56|146.16|146.46|146.06|146.57|146.17|146.46|146.06|14
1733295760000|2024-12-04 07:02:40|146.44|146.04|146.27|145.87|146.45|146.05|146.27|145.87|11
1733295770000|2024-12-04 07:02:50|146.17|145.77|146.13|145.73|146.17|145.77|146.13|145.73|2
1733295780000|2024-12-04 07:03:00|146.08|145.68|146.02|145.62|146.1|145.7|146.02|145.62|4
1733295790000|2024-12-04 07:03:10|146.01|145.61|146.13|145.73|146.14|145.74|146.01|145.61|8
1733295800000|2024-12-04 07:03:20|146.12|145.72|145.69|145.29|146.13|145.73|145.69|145.29|7
1733295810000|2024-12-04 07:03:30|145.66|145.26|145.78|145.38|145.78|145.38|145.66|145.26|12
1733295820000|2024-12-04 07:03:40|145.79|145.39|145.98|145.58|146.02|145.62|145.79|145.39|24
1733295830000|2024-12-04 07:03:50|145.99|145.59|145.95|145.55|146.01|145.61|145.95|145.55|6
1733295840000|2024-12-04 07:04:00|145.9|145.5|145.83|145.43|145.9|145.5|145.81|145.41|7
1733295850000|2024-12-04 07:04:10|145.89|145.49|145.85|145.45|145.89|145.49|145.85|145.45|7
1733295860000|2024-12-04 07:04:20|145.73|145.33|145.82|145.42|145.82|145.42|145.58|145.18|7
1733295870000|2024-12-04 07:04:30|145.87|145.47|145.78|145.38|145.87|145.47|145.78|145.38|14
1733295880000|2024-12-04 07:04:40|145.79|145.39|145.99|145.59|146.03|145.63|145.78|145.38|19
1733295890000|2024-12-04 07:04:50|146|145.6|146.19|145.79|146.23|145.83|146|145.6|19
1733295900000|2024-12-04 07:05:00|146.16|145.76|146.14|145.74|146.16|145.76|146.12|145.72|11
1733295910000|2024-12-04 07:05:10|146.07|145.67|145.92|145.52|146.07|145.67|145.91|145.51|17
1733295920000|2024-12-04 07:05:20|145.91|145.51|145.82|145.42|145.91|145.51|145.82|145.42|9
1733295930000|2024-12-04 07:05:30|145.69|145.29|145.78|145.38|145.83|145.43|145.69|145.29|14
1733295940000|2024-12-04 07:05:40|145.75|145.35|145.85|145.45|145.88|145.48|145.71|145.31|24
1733295950000|2024-12-04 07:05:50|145.84|145.44|145.72|145.32|145.84|145.44|145.72|145.32|13
1733295960000|2024-12-04 07:06:00|145.7|145.3|145.55|145.15|145.7|145.3|145.55|145.15|15
1733295970000|2024-12-04 07:06:10|145.54|145.14|145.51|145.11|145.55|145.15|145.51|145.11|7
1733295980000|2024-12-04 07:06:20|145.42|145.02|145.12|144.72|145.43|145.03|145.12|144.72|8
1733295990000|2024-12-04 07:06:30|145.16|144.76|145.08|144.68|145.16|144.76|144.92|144.52|23
1733296000000|2024-12-04 07:06:40|145.09|144.69|145.13|144.73|145.14|144.74|145.07|144.67|23
1733296010000|2024-12-04 07:06:50|145.2|144.8|145.13|144.73|145.2|144.8|145.07|144.67|14
1733296020000|2024-12-04 07:07:00|145.12|144.72|144.99|144.59|145.13|144.73|144.96|144.56|14
1733296030000|2024-12-04 07:07:10|144.98|144.58|144.77|144.37|145.09|144.69|144.77|144.37|14
1733296040000|2024-12-04 07:07:20|144.8|144.4|144.85|144.45|144.89|144.49|144.76|144.36|18
1733296050000|2024-12-04 07:07:30|144.84|144.44|144.9|144.5|144.9|144.5|144.84|144.44|10
1733296060000|2024-12-04 07:07:40|144.93|144.53|144.93|144.53|144.94|144.54|144.92|144.52|8
1733296070000|2024-12-04 07:07:50|144.9|144.5|144.9|144.5|144.91|144.51|144.88|144.48|8
1733296080000|2024-12-04 07:08:00|144.87|144.47|144.86|144.46|144.89|144.49|144.85|144.45|8
1733296090000|2024-12-04 07:08:10|144.89|144.49|144.87|144.47|144.91|144.51|144.85|144.45|13
1733296100000|2024-12-04 07:08:20|144.86|144.46|144.9|144.5|144.9|144.5|144.84|144.44|7
1733296110000|2024-12-04 07:08:30|144.88|144.48|145.02|144.62|145.06|144.66|144.88|144.48|14
1733296120000|2024-12-04 07:08:40|145.04|144.64|144.99|144.59|145.05|144.65|144.98|144.58|13
1733296130000|2024-12-04 07:08:50|145.06|144.66|145.08|144.68|145.08|144.68|145.06|144.66|7
1733296140000|2024-12-04 07:09:00|145.09|144.69|144.91|144.51|145.09|144.69|144.91|144.51|8
1733296150000|2024-12-04 07:09:10|144.9|144.5|144.91|144.51|144.94|144.54|144.85|144.45|14
1733296160000|2024-12-04 07:09:20|144.92|144.52|144.95|144.55|145.01|144.61|144.91|144.51|18
1733296170000|2024-12-04 07:09:30|144.94|144.54|145.08|144.68|145.24|144.84|144.94|144.54|28
1733296180000|2024-12-04 07:09:40|145.09|144.69|145.08|144.68|145.1|144.7|145.05|144.65|22
1733296190000|2024-12-04 07:09:50|145.07|144.67|144.96|144.56|145.11|144.71|144.88|144.48|23
1733296200000|2024-12-04 07:10:00|144.98|144.58|145.08|144.68|145.1|144.7|144.92|144.52|13
1733296210000|2024-12-04 07:10:10|145.07|144.67|144.92|144.52|145.07|144.67|144.91|144.51|20
1733296220000|2024-12-04 07:10:20|144.91|144.51|144.8|144.4|144.93|144.53|144.8|144.4|8
1733296230000|2024-12-04 07:10:30|144.75|144.35|144.74|144.34|144.75|144.35|144.71|144.31|10
1733296240000|2024-12-04 07:10:40|144.76|144.36|144.86|144.46|144.92|144.52|144.74|144.34|19
1733296250000|2024-12-04 07:10:50|144.82|144.42|145.01|144.61|145.01|144.61|144.82|144.42|20
1733296260000|2024-12-04 07:11:00|145|144.6|145.11|144.71|145.11|144.71|144.94|144.54|19
1733296270000|2024-12-04 07:11:10|145.12|144.72|144.96|144.56|145.18|144.78|144.96|144.56|20
1733296280000|2024-12-04 07:11:20|144.93|144.53|144.75|144.35|144.93|144.53|144.74|144.34|16
1733296290000|2024-12-04 07:11:30|144.74|144.34|144.78|144.38|144.78|144.38|144.74|144.34|6
1733296300000|2024-12-04 07:11:40|144.71|144.31|144.74|144.34|144.8|144.4|144.7|144.3|12
1733296310000|2024-12-04 07:11:50|144.73|144.33|144.74|144.34|144.75|144.35|144.7|144.3|12
1733296320000|2024-12-04 07:12:00|144.66|144.26|144.65|144.25|144.67|144.27|144.65|144.25|3
1733296330000|2024-12-04 07:12:10|144.29|143.89|143.69|143.29|144.29|143.89|143.69|143.29|13
1733296340000|2024-12-04 07:12:20|143.68|143.28|143.64|143.24|143.75|143.35|143.64|143.24|11
1733296350000|2024-12-04 07:12:30|143.62|143.22|143.63|143.23|143.75|143.35|143.62|143.22|9
1733296360000|2024-12-04 07:12:40|143.66|143.26|143.73|143.33|143.77|143.37|143.66|143.26|17
1733296370000|2024-12-04 07:12:50|143.76|143.36|143.63|143.23|143.89|143.49|143.63|143.23|14
1733296380000|2024-12-04 07:13:00|143.57|143.17|143.55|143.15|143.61|143.21|143.45|143.05|19
1733296390000|2024-12-04 07:13:10|143.54|143.14|143.51|143.11|143.55|143.15|143.49|143.09|11
1733296400000|2024-12-04 07:13:20|143.52|143.12|143.49|143.09|143.61|143.21|143.48|143.08|13
1733296410000|2024-12-04 07:13:30|143.52|143.12|143.48|143.08|143.59|143.19|143.48|143.08|14
1733296420000|2024-12-04 07:13:40|143.49|143.09|143.62|143.22|143.63|143.23|143.48|143.08|17
1733296430000|2024-12-04 07:13:50|143.63|143.23|143.6|143.2|143.65|143.25|143.6|143.2|14
1733296440000|2024-12-04 07:14:00|143.61|143.21|143.66|143.26|143.68|143.28|143.58|143.18|14
1733296450000|2024-12-04 07:14:10|143.67|143.27|143.45|143.05|143.67|143.27|143.45|143.05|15
1733296460000|2024-12-04 07:14:20|143.37|142.97|143.49|143.09|143.5|143.1|143.26|142.86|17
1733296470000|2024-12-04 07:14:30|143.5|143.1|143.67|143.27|143.67|143.27|143.5|143.1|11
1733296480000|2024-12-04 07:14:40|143.66|143.26|143.49|143.09|143.68|143.28|143.49|143.09|9
1733296490000|2024-12-04 07:14:50|143.6|143.2|143.5|143.1|143.6|143.2|143.48|143.08|10
1733296500000|2024-12-04 07:15:00|143.51|143.11|143.8|143.4|143.85|143.45|143.51|143.11|16
1733296510000|2024-12-04 07:15:10|143.79|143.39|143.79|143.39|143.84|143.44|143.74|143.34|17
1733296520000|2024-12-04 07:15:20|143.78|143.38|143.6|143.2|143.79|143.39|143.6|143.2|13
1733296530000|2024-12-04 07:15:30|143.61|143.21|143.52|143.12|143.61|143.21|143.5|143.1|14
1733296540000|2024-12-04 07:15:40|143.53|143.13|143.52|143.12|143.57|143.17|143.52|143.12|9
1733296550000|2024-12-04 07:15:50|143.51|143.11|143.45|143.05|143.51|143.11|143.39|142.99|12
1733296560000|2024-12-04 07:16:00|143.47|143.07|143.39|142.99|143.5|143.1|143.39|142.99|12
1733296570000|2024-12-04 07:16:10|143.21|142.81|143.42|143.02|143.42|143.02|143.21|142.81|11
1733296580000|2024-12-04 07:16:20|143.41|143.01|143.61|143.21|143.68|143.28|143.41|143.01|9
1733296590000|2024-12-04 07:16:30|143.64|143.24|143.78|143.38|143.8|143.4|143.54|143.14|24
1733296600000|2024-12-04 07:16:40|143.82|143.42|143.77|143.37|143.82|143.42|143.75|143.35|13
1733296610000|2024-12-04 07:16:50|143.78|143.38|143.82|143.42|143.85|143.45|143.77|143.37|10
1733296620000|2024-12-04 07:17:00|143.84|143.44|143.78|143.38|143.84|143.44|143.62|143.22|9
1733296630000|2024-12-04 07:17:10|143.75|143.35|143.72|143.32|143.75|143.35|143.72|143.32|4
1733296640000|2024-12-04 07:17:20|143.68|143.28|143.91|143.51|143.93|143.53|143.61|143.21|17
1733296650000|2024-12-04 07:17:30|143.89|143.49|143.95|143.55|143.95|143.55|143.87|143.47|12
1733296660000|2024-12-04 07:17:40|143.98|143.58|144.01|143.61|144.07|143.67|143.98|143.58|15
1733296670000|2024-12-04 07:17:50|143.98|143.58|143.94|143.54|144.03|143.63|143.94|143.54|8
1733296680000|2024-12-04 07:18:00|143.91|143.51|143.88|143.48|143.94|143.54|143.88|143.48|5
1733296690000|2024-12-04 07:18:10|143.87|143.47|143.89|143.49|143.9|143.5|143.87|143.47|9
1733296700000|2024-12-04 07:18:20|143.88|143.48|144.07|143.67|144.11|143.71|143.87|143.47|9
1733296710000|2024-12-04 07:18:30|144.08|143.68|144.07|143.67|144.11|143.71|144|143.6|14
1733296720000|2024-12-04 07:18:40|144.08|143.68|143.96|143.56|144.09|143.69|143.89|143.49|14
1733296730000|2024-12-04 07:18:50|143.99|143.59|143.97|143.57|143.99|143.59|143.97|143.57|9
1733296740000|2024-12-04 07:19:00|143.94|143.54|143.85|143.45|143.94|143.54|143.84|143.44|11
1733296750000|2024-12-04 07:19:10|143.83|143.43|143.16|142.76|143.83|143.43|143.14|142.74|14
1733296760000|2024-12-04 07:19:20|143.19|142.79|143.42|143.02|143.43|143.03|143.19|142.79|20
1733296770000|2024-12-04 07:19:30|143.44|143.04|143.63|143.23|143.72|143.32|143.44|143.04|19
1733296780000|2024-12-04 07:19:40|143.57|143.17|143.48|143.08|143.58|143.18|143.45|143.05|10
1733296790000|2024-12-04 07:19:50|143.45|143.05|143.54|143.14|143.57|143.17|143.45|143.05|11
1733296800000|2024-12-04 07:20:00|143.45|143.05|143.4|143|143.47|143.07|143.4|143|9
1733296810000|2024-12-04 07:20:10|143.39|142.99|143.27|142.87|143.39|142.99|143.26|142.86|5
1733296820000|2024-12-04 07:20:20|143.26|142.86|143.38|142.98|143.39|142.99|143.26|142.86|8
1733296830000|2024-12-04 07:20:30|143.36|142.96|143.23|142.83|143.36|142.96|143.23|142.83|7
1733296840000|2024-12-04 07:20:40|143.21|142.81|143.23|142.83|143.23|142.83|142.83|142.43|23
1733296850000|2024-12-04 07:20:50|143.21|142.81|142.98|142.58|143.24|142.84|142.98|142.58|19
1733296860000|2024-12-04 07:21:00|143|142.6|142.64|142.24|143|142.6|142.64|142.24|13
1733296870000|2024-12-04 07:21:10|142.6|142.2|142.74|142.34|142.8|142.4|142.6|142.2|12
1733296880000|2024-12-04 07:21:20|142.64|142.24|142.5|142.1|142.69|142.29|142.48|142.08|13
1733296890000|2024-12-04 07:21:30|142.52|142.12|142.54|142.14|142.54|142.14|142.37|141.97|17
1733296900000|2024-12-04 07:21:40|142.53|142.13|142.44|142.04|142.54|142.14|142.44|142.04|18
1733296910000|2024-12-04 07:21:50|142.38|141.98|142.45|142.05|142.46|142.06|142.38|141.98|16
1733296920000|2024-12-04 07:22:00|142.47|142.07|142.06|141.66|142.47|142.07|142.04|141.64|11
1733296930000|2024-12-04 07:22:10|142.04|141.64|142|141.6|142.04|141.64|142|141.6|6
1733296940000|2024-12-04 07:22:20|142.02|141.62|141.99|141.59|142.04|141.64|141.95|141.55|11
1733296950000|2024-12-04 07:22:30|141.89|141.49|141.92|141.52|141.94|141.54|141.89|141.49|8
1733296960000|2024-12-04 07:22:40|141.94|141.54|141.69|141.29|142|141.6|141.69|141.29|9
1733296970000|2024-12-04 07:22:50|141.67|141.27|141.72|141.32|141.83|141.43|141.67|141.27|11
1733296980000|2024-12-04 07:23:00|141.74|141.34|141.5|141.1|141.74|141.34|141.43|141.03|13
1733296990000|2024-12-04 07:23:10|141.48|141.08|141.59|141.19|141.59|141.19|141.4|141|10
1733297000000|2024-12-04 07:23:20|141.64|141.24|141.85|141.45|141.86|141.46|141.64|141.24|17
1733297010000|2024-12-04 07:23:30|141.87|141.47|141.94|141.54|141.95|141.55|141.85|141.45|13
1733297020000|2024-12-04 07:23:40|141.97|141.57|141.71|141.31|141.97|141.57|141.71|141.31|6
1733297030000|2024-12-04 07:23:50|141.7|141.3|141.89|141.49|141.89|141.49|141.69|141.29|9
1733297040000|2024-12-04 07:24:00|141.84|141.44|141.81|141.41|141.88|141.48|141.8|141.4|11
1733297050000|2024-12-04 07:24:10|141.8|141.4|141.93|141.53|141.95|141.55|141.8|141.4|7
1733297060000|2024-12-04 07:24:20|141.94|141.54|141.93|141.53|141.98|141.58|141.93|141.53|10
1733297070000|2024-12-04 07:24:30|141.92|141.52|141.91|141.51|141.95|141.55|141.77|141.37|12
1733297080000|2024-12-04 07:24:40|141.93|141.53|141.94|141.54|141.96|141.56|141.84|141.44|11
1733297090000|2024-12-04 07:24:50|141.92|141.52|141.95|141.55|141.96|141.56|141.86|141.46|17
1733297100000|2024-12-04 07:25:00|141.9|141.5|142|141.6|142|141.6|141.84|141.44|17
1733297110000|2024-12-04 07:25:10|142.08|141.68|142.06|141.66|142.12|141.72|141.99|141.59|19
1733297120000|2024-12-04 07:25:20|142.09|141.69|141.95|141.55|142.16|141.76|141.95|141.55|14
1733297130000|2024-12-04 07:25:30|141.96|141.56|141.97|141.57|142.02|141.62|141.95|141.55|12
1733297140000|2024-12-04 07:25:40|141.95|141.55|141.82|141.42|141.95|141.55|141.81|141.41|9
1733297150000|2024-12-04 07:25:50|141.81|141.41|141.78|141.38|141.84|141.44|141.78|141.38|7
1733297160000|2024-12-04 07:26:00|141.83|141.43|141.82|141.42|141.83|141.43|141.72|141.32|11
1733297170000|2024-12-04 07:26:10|141.81|141.41|141.89|141.49|141.89|141.49|141.79|141.39|11
1733297180000|2024-12-04 07:26:20|141.9|141.5|141.86|141.46|141.9|141.5|141.85|141.45|7
1733297190000|2024-12-04 07:26:30|141.87|141.47|141.83|141.43|141.88|141.48|141.77|141.37|8
1733297200000|2024-12-04 07:26:40|141.82|141.42|141.78|141.38|141.82|141.42|141.75|141.35|9
1733297210000|2024-12-04 07:26:50|141.79|141.39|141.77|141.37|141.79|141.39|141.75|141.35|8
1733297220000|2024-12-04 07:27:00|141.78|141.38|141.71|141.31|141.81|141.41|141.71|141.31|9
1733297230000|2024-12-04 07:27:10|141.62|141.22|142.03|141.63|142.03|141.63|141.46|141.06|23
1733297240000|2024-12-04 07:27:20|142.04|141.64|142.06|141.66|142.08|141.68|142.01|141.61|26
1733297250000|2024-12-04 07:27:30|142.08|141.68|142.27|141.87|142.34|141.94|142.03|141.63|31
1733297260000|2024-12-04 07:27:40|142.29|141.89|142.09|141.69|142.36|141.96|142.09|141.69|25
1733297270000|2024-12-04 07:27:50|142.08|141.68|141.98|141.58|142.08|141.68|141.95|141.55|21
1733297280000|2024-12-04 07:28:00|141.99|141.59|141.96|141.56|142.01|141.61|141.96|141.56|19
1733297290000|2024-12-04 07:28:10|141.94|141.54|141.77|141.37|141.99|141.59|141.76|141.36|17
1733297300000|2024-12-04 07:28:20|141.76|141.36|141.71|141.31|141.76|141.36|141.65|141.25|22
1733297310000|2024-12-04 07:28:30|141.73|141.33|141.71|141.31|141.75|141.35|141.7|141.3|15
1733297320000|2024-12-04 07:28:40|141.73|141.33|141.96|141.56|142.03|141.63|141.73|141.33|22
1733297330000|2024-12-04 07:28:50|141.97|141.57|142.19|141.79|142.27|141.87|141.95|141.55|22
1733297340000|2024-12-04 07:29:00|142.16|141.76|142.37|141.97|142.42|142.02|142.14|141.74|27
1733297350000|2024-12-04 07:29:10|142.39|141.99|142.36|141.96|142.39|141.99|142.3|141.9|27
1733297360000|2024-12-04 07:29:20|142.35|141.95|142.57|142.17|142.58|142.18|142.35|141.95|17
1733297370000|2024-12-04 07:29:30|142.56|142.16|142.45|142.05|142.58|142.18|142.43|142.03|18
1733297380000|2024-12-04 07:29:40|142.44|142.04|142.34|141.94|142.47|142.07|142.3|141.9|20
1733297390000|2024-12-04 07:29:50|142.32|141.92|142.26|141.86|142.32|141.92|142.24|141.84|12
1733297400000|2024-12-04 07:30:00|142.25|141.85|142.46|142.06|142.56|142.16|142.24|141.84|28
1733297410000|2024-12-04 07:30:10|142.47|142.07|142.54|142.14|142.54|142.14|142.46|142.06|20
1733297420000|2024-12-04 07:30:20|142.53|142.13|142.51|142.11|142.54|142.14|142.46|142.06|24
1733297430000|2024-12-04 07:30:30|142.52|142.12|142.54|142.14|142.64|142.24|142.52|142.12|22
1733297440000|2024-12-04 07:30:40|142.49|142.09|142.51|142.11|142.58|142.18|142.49|142.09|17
1733297450000|2024-12-04 07:30:50|142.54|142.14|142.46|142.06|142.54|142.14|142.46|142.06|15
1733297460000|2024-12-04 07:31:00|142.51|142.11|142.57|142.17|142.58|142.18|142.43|142.03|23
1733297470000|2024-12-04 07:31:10|142.55|142.15|142.52|142.12|142.8|142.4|142.52|142.12|24
1733297480000|2024-12-04 07:31:20|142.53|142.13|142.21|141.81|142.53|142.13|142.21|141.81|20
1733297490000|2024-12-04 07:31:30|142.22|141.82|142.35|141.95|142.35|141.95|142.22|141.82|10
1733297500000|2024-12-04 07:31:40|142.36|141.96|142.28|141.88|142.4|142|142.28|141.88|20
1733297510000|2024-12-04 07:31:50|142.24|141.84|142.3|141.9|142.38|141.98|142.24|141.84|19
1733297520000|2024-12-04 07:32:00|142.29|141.89|142.36|141.96|142.36|141.96|142.28|141.88|22
1733297530000|2024-12-04 07:32:10|142.37|141.97|142.39|141.99|142.41|142.01|142.12|141.72|31
1733297540000|2024-12-04 07:32:20|142.43|142.03|142.44|142.04|142.44|142.04|142.27|141.87|22
1733297550000|2024-12-04 07:32:30|142.42|142.02|142.47|142.07|142.47|142.07|142.38|141.98|17
1733297560000|2024-12-04 07:32:40|142.46|142.06|142.54|142.14|142.58|142.18|142.46|142.06|14
1733297570000|2024-12-04 07:32:50|142.56|142.16|142.76|142.36|142.79|142.39|142.56|142.16|19
1733297580000|2024-12-04 07:33:00|142.75|142.35|142.87|142.47|142.87|142.47|142.75|142.35|23
1733297590000|2024-12-04 07:33:10|142.91|142.51|143|142.6|143.04|142.64|142.88|142.48|26
1733297600000|2024-12-04 07:33:20|142.97|142.57|142.99|142.59|143.04|142.64|142.94|142.54|21
1733297610000|2024-12-04 07:33:30|143.02|142.62|143.11|142.71|143.22|142.82|142.98|142.58|30
1733297620000|2024-12-04 07:33:40|143.09|142.69|143.46|143.06|143.46|143.06|143.09|142.69|31
1733297630000|2024-12-04 07:33:50|143.47|143.07|143.52|143.12|143.53|143.13|143.46|143.06|13
1733297640000|2024-12-04 07:34:00|143.5|143.1|143.61|143.21|143.61|143.21|143.48|143.08|22
1733297650000|2024-12-04 07:34:10|143.59|143.19|143.69|143.29|143.7|143.3|143.57|143.17|24
1733297660000|2024-12-04 07:34:20|143.66|143.26|143.56|143.16|143.69|143.29|143.55|143.15|24
1733297670000|2024-12-04 07:34:30|143.52|143.12|143.54|143.14|143.62|143.22|143.51|143.11|27
1733297680000|2024-12-04 07:34:40|143.48|143.08|143.71|143.31|143.71|143.31|143.43|143.03|31
1733297690000|2024-12-04 07:34:50|143.72|143.32|143.59|143.19|143.83|143.43|143.57|143.17|29
1733297700000|2024-12-04 07:35:00|143.58|143.18|143.62|143.22|143.64|143.24|143.58|143.18|11
1733297710000|2024-12-04 07:35:10|143.61|143.21|143.59|143.19|143.61|143.21|143.53|143.13|31
1733297720000|2024-12-04 07:35:20|143.56|143.16|143.5|143.1|143.56|143.16|143.48|143.08|19
1733297730000|2024-12-04 07:35:30|143.53|143.13|143.26|142.86|143.53|143.13|143.26|142.86|23
1733297740000|2024-12-04 07:35:40|143.25|142.85|143.28|142.88|143.29|142.89|143.19|142.79|22
1733297750000|2024-12-04 07:35:50|143.27|142.87|143.21|142.81|143.33|142.93|143.15|142.75|26
1733297760000|2024-12-04 07:36:00|143.2|142.8|143.23|142.83|143.29|142.89|143.2|142.8|22
1733297770000|2024-12-04 07:36:10|143.25|142.85|143.24|142.84|143.39|142.99|143.23|142.83|20
1733297780000|2024-12-04 07:36:20|143.23|142.83|143.33|142.93|143.33|142.93|142.97|142.57|24
1733297790000|2024-12-04 07:36:30|143.29|142.89|143.29|142.89|143.31|142.91|143.22|142.82|28
1733297800000|2024-12-04 07:36:40|143.28|142.88|143.46|143.06|143.47|143.07|143.27|142.87|21
1733297810000|2024-12-04 07:36:50|143.44|143.04|143.21|142.81|143.45|143.05|143.2|142.8|17
1733297820000|2024-12-04 07:37:00|143.22|142.82|143.08|142.68|143.25|142.85|143.05|142.65|26
1733297830000|2024-12-04 07:37:10|143.09|142.69|143.15|142.75|143.21|142.81|143.09|142.69|28
1733297840000|2024-12-04 07:37:20|143.14|142.74|143.24|142.84|143.24|142.84|143.14|142.74|24
1733297850000|2024-12-04 07:37:30|143.21|142.81|143.23|142.83|143.24|142.84|143.18|142.78|24
1733297860000|2024-12-04 07:37:40|143.22|142.82|143.27|142.87|143.33|142.93|143.19|142.79|23
1733297870000|2024-12-04 07:37:50|143.26|142.86|143.35|142.95|143.37|142.97|143.26|142.86|27
1733297880000|2024-12-04 07:38:00|143.34|142.94|143.42|143.02|143.49|143.09|143.33|142.93|24
1733297890000|2024-12-04 07:38:10|143.41|143.01|143.09|142.69|143.42|143.02|143.09|142.69|29
1733297900000|2024-12-04 07:38:20|143.05|142.65|143|142.6|143.05|142.65|142.84|142.44|21
1733297910000|2024-12-04 07:38:30|143.03|142.63|143.03|142.63|143.09|142.69|142.99|142.59|21
1733297920000|2024-12-04 07:38:40|143.04|142.64|143.29|142.89|143.3|142.9|143.01|142.61|18
1733297930000|2024-12-04 07:38:50|143.3|142.9|143.45|143.05|143.54|143.14|143.29|142.89|26
1733297940000|2024-12-04 07:39:00|143.43|143.03|143.4|143|143.43|143.03|143.31|142.91|23
1733297950000|2024-12-04 07:39:10|143.37|142.97|143.36|142.96|143.4|143|143.3|142.9|22
1733297960000|2024-12-04 07:39:20|143.37|142.97|143.32|142.92|143.37|142.97|143.14|142.74|29
1733297970000|2024-12-04 07:39:30|143.29|142.89|143.27|142.87|143.33|142.93|143.17|142.77|22
1733297980000|2024-12-04 07:39:40|143.18|142.78|143.04|142.64|143.28|142.88|143.02|142.62|30
1733297990000|2024-12-04 07:39:50|143.05|142.65|143.26|142.86|143.31|142.91|143.02|142.62|32
1733298000000|2024-12-04 07:40:00|143.28|142.88|143.37|142.97|143.37|142.97|143.24|142.84|25
1733298010000|2024-12-04 07:40:10|143.36|142.96|143.19|142.79|143.36|142.96|143.16|142.76|15
1733298020000|2024-12-04 07:40:20|143.21|142.81|143.22|142.82|143.27|142.87|143.11|142.71|22
1733298030000|2024-12-04 07:40:30|143.21|142.81|143.08|142.68|143.22|142.82|143.08|142.68|22
1733298040000|2024-12-04 07:40:40|143.09|142.69|143.09|142.69|143.09|142.69|143.05|142.65|20
1733298050000|2024-12-04 07:40:50|143.07|142.67|143.07|142.67|143.08|142.68|143.04|142.64|20
1733298060000|2024-12-04 07:41:00|143.06|142.66|142.99|142.59|143.06|142.66|142.81|142.41|23
1733298070000|2024-12-04 07:41:10|142.98|142.58|142.88|142.48|143|142.6|142.87|142.47|24
1733298080000|2024-12-04 07:41:20|142.87|142.47|142.92|142.52|142.92|142.52|142.78|142.38|23
1733298090000|2024-12-04 07:41:30|142.93|142.53|143.03|142.63|143.05|142.65|142.93|142.53|6
1733298100000|2024-12-04 07:41:40|143.04|142.64|143.01|142.61|143.04|142.64|142.93|142.53|14
1733298110000|2024-12-04 07:41:50|143.03|142.63|143.04|142.64|143.04|142.64|142.95|142.55|23
1733298120000|2024-12-04 07:42:00|143.06|142.66|143.08|142.68|143.09|142.69|143.02|142.62|25
1733298130000|2024-12-04 07:42:10|143.05|142.65|142.6|142.2|143.06|142.66|142.59|142.19|19
1733298140000|2024-12-04 07:42:20|142.56|142.16|142.56|142.16|142.56|142.16|142.41|142.01|28
1733298150000|2024-12-04 07:42:30|142.55|142.15|143.11|142.71|143.11|142.71|142.55|142.15|28
1733298160000|2024-12-04 07:42:40|143.15|142.75|142.74|142.34|143.27|142.87|142.73|142.33|24
1733298170000|2024-12-04 07:42:50|142.75|142.35|142.84|142.44|142.86|142.46|142.74|142.34|25
1733298180000|2024-12-04 07:43:00|142.83|142.43|142.86|142.46|142.89|142.49|142.78|142.38|22
1733298190000|2024-12-04 07:43:10|142.87|142.47|142.85|142.45|142.88|142.48|142.79|142.39|23
1733298200000|2024-12-04 07:43:20|142.82|142.42|142.9|142.5|142.92|142.52|142.8|142.4|23
1733298210000|2024-12-04 07:43:30|142.89|142.49|142.88|142.48|142.93|142.53|142.88|142.48|23
1733298220000|2024-12-04 07:43:40|142.89|142.49|142.95|142.55|142.95|142.55|142.86|142.46|18
1733298230000|2024-12-04 07:43:50|142.96|142.56|143.04|142.64|143.04|142.64|142.89|142.49|20
1733298240000|2024-12-04 07:44:00|143.09|142.69|143.07|142.67|143.1|142.7|142.96|142.56|26
1733298250000|2024-12-04 07:44:10|143.06|142.66|142.98|142.58|143.09|142.69|142.97|142.57|22
1733298260000|2024-12-04 07:44:20|142.94|142.54|142.78|142.38|142.94|142.54|142.72|142.32|22
1733298270000|2024-12-04 07:44:30|142.77|142.37|142.86|142.46|142.97|142.57|142.74|142.34|21
1733298280000|2024-12-04 07:44:40|142.85|142.45|142.65|142.25|142.85|142.45|142.65|142.25|20
1733298290000|2024-12-04 07:44:50|142.63|142.23|142.33|141.93|142.64|142.24|142.32|141.92|16
1733298300000|2024-12-04 07:45:00|142.32|141.92|142.18|141.78|142.39|141.99|142.14|141.74|25
1733298310000|2024-12-04 07:45:10|142.17|141.77|142.23|141.83|142.25|141.85|142.14|141.74|22
1733298320000|2024-12-04 07:45:20|142.25|141.85|141.96|141.56|142.25|141.85|141.96|141.56|22
1733298330000|2024-12-04 07:45:30|141.95|141.55|141.99|141.59|142.06|141.66|141.9|141.5|26
1733298340000|2024-12-04 07:45:40|142|141.6|142|141.6|142.04|141.64|141.98|141.58|27
1733298350000|2024-12-04 07:45:50|142.03|141.63|142.08|141.68|142.21|141.81|142.03|141.63|26
1733298360000|2024-12-04 07:46:00|142.1|141.7|142.21|141.81|142.26|141.86|142.1|141.7|28
1733298370000|2024-12-04 07:46:10|142.19|141.79|142.15|141.75|142.21|141.81|142.13|141.73|19
1733298380000|2024-12-04 07:46:20|142.14|141.74|142.25|141.85|142.3|141.9|142.14|141.74|19
1733298390000|2024-12-04 07:46:30|142.23|141.83|142.02|141.62|142.24|141.84|142.02|141.62|21
1733298400000|2024-12-04 07:46:40|142.06|141.66|142.14|141.74|142.24|141.84|142.03|141.63|21
1733298410000|2024-12-04 07:46:50|142.11|141.71|142.01|141.61|142.11|141.71|141.99|141.59|17
1733298420000|2024-12-04 07:47:00|142|141.6|142.02|141.62|142.09|141.69|141.95|141.55|27
1733298430000|2024-12-04 07:47:10|141.99|141.59|141.73|141.33|141.99|141.59|141.69|141.29|12
1733298440000|2024-12-04 07:47:20|141.71|141.31|141.98|141.58|141.99|141.59|141.7|141.3|27
1733298450000|2024-12-04 07:47:30|141.99|141.59|141.98|141.58|142.02|141.62|141.96|141.56|10
1733298460000|2024-12-04 07:47:40|141.99|141.59|142.04|141.64|142.08|141.68|141.99|141.59|22
1733298470000|2024-12-04 07:47:50|141.99|141.59|141.96|141.56|141.99|141.59|141.93|141.53|13
1733298480000|2024-12-04 07:48:00|141.95|141.55|141.91|141.51|141.98|141.58|141.9|141.5|16
1733298490000|2024-12-04 07:48:10|141.86|141.46|141.91|141.51|141.93|141.53|141.86|141.46|16
1733298500000|2024-12-04 07:48:20|141.87|141.47|141.85|141.45|141.89|141.49|141.84|141.44|22
1733298510000|2024-12-04 07:48:30|141.83|141.43|142.1|141.7|142.1|141.7|141.82|141.42|26
1733298520000|2024-12-04 07:48:40|142.11|141.71|142.21|141.81|142.25|141.85|142.09|141.69|19
1733298530000|2024-12-04 07:48:50|142.22|141.82|142.11|141.71|142.22|141.82|142.01|141.61|19
1733298540000|2024-12-04 07:49:00|142.09|141.69|142.1|141.7|142.1|141.7|142.06|141.66|18
1733298550000|2024-12-04 07:49:10|142.09|141.69|141.98|141.58|142.09|141.69|141.88|141.48|24
1733298560000|2024-12-04 07:49:20|141.99|141.59|142.12|141.72|142.18|141.78|141.99|141.59|18
1733298570000|2024-12-04 07:49:30|142.06|141.66|142.21|141.81|142.21|141.81|142.05|141.65|13
1733298580000|2024-12-04 07:49:40|142.45|142.05|142.46|142.06|142.49|142.09|142.37|141.97|20
1733298590000|2024-12-04 07:49:50|142.47|142.07|142.38|141.98|142.48|142.08|142.38|141.98|11
1733298600000|2024-12-04 07:50:00|142.39|141.99|142.36|141.96|142.4|142|142.36|141.96|7
1733298610000|2024-12-04 07:50:10|142.38|141.98|142.38|141.98|142.54|142.14|142.38|141.98|17
1733298620000|2024-12-04 07:50:20|142.39|141.99|142.63|142.23|142.63|142.23|142.39|141.99|23
1733298630000|2024-12-04 07:50:30|142.68|142.28|142.65|142.25|142.83|142.43|142.65|142.25|18
1733298640000|2024-12-04 07:50:40|142.64|142.24|142.27|141.87|142.64|142.24|142.23|141.83|24
1733298650000|2024-12-04 07:50:50|142.28|141.88|142.36|141.96|142.38|141.98|142.28|141.88|26
1733298660000|2024-12-04 07:51:00|142.32|141.92|142.43|142.03|142.47|142.07|142.32|141.92|21
1733298670000|2024-12-04 07:51:10|142.42|142.02|142.32|141.92|142.44|142.04|142.31|141.91|15
1733298680000|2024-12-04 07:51:20|142.33|141.93|142.33|141.93|142.33|141.93|142.31|141.91|6
1733298690000|2024-12-04 07:51:30|142.32|141.92|142.33|141.93|142.33|141.93|142.3|141.9|12
1733298700000|2024-12-04 07:51:40|142.34|141.94|142.47|142.07|142.54|142.14|142.34|141.94|22
1733298710000|2024-12-04 07:51:50|142.49|142.09|142.48|142.08|142.63|142.23|142.48|142.08|20
1733298720000|2024-12-04 07:52:00|142.5|142.1|142.36|141.96|142.5|142.1|142.31|141.91|18
1733298730000|2024-12-04 07:52:10|142.37|141.97|142.37|141.97|142.42|142.02|142.37|141.97|7
1733298740000|2024-12-04 07:52:20|142.33|141.93|142.28|141.88|142.33|141.93|142.28|141.88|2
1733298750000|2024-12-04 07:52:30|142.27|141.87|142.13|141.73|142.27|141.87|142.07|141.67|15
1733298760000|2024-12-04 07:52:40|142.12|141.72|142.22|141.82|142.23|141.83|142.12|141.72|3
1733298770000|2024-12-04 07:52:50|142.24|141.84|142.33|141.93|142.4|142|142.24|141.84|10
1733298780000|2024-12-04 07:53:00|142.32|141.92|142.35|141.95|142.35|141.95|142.28|141.88|7
1733298790000|2024-12-04 07:53:10|142.33|141.93|142.27|141.87|142.34|141.94|142.27|141.87|3
1733298800000|2024-12-04 07:53:20|142.3|141.9|142.23|141.83|142.3|141.9|142.22|141.82|7
1733298810000|2024-12-04 07:53:30|142.22|141.82|142.15|141.75|142.26|141.86|142.14|141.74|7
1733298820000|2024-12-04 07:53:40|142.09|141.69|142.08|141.68|142.1|141.7|142.08|141.68|5
1733298830000|2024-12-04 07:53:50|142.1|141.7|142.05|141.65|142.1|141.7|142.05|141.65|5
1733298840000|2024-12-04 07:54:00|142.04|141.64|141.74|141.34|142.04|141.64|141.74|141.34|10
1733298850000|2024-12-04 07:54:10|141.73|141.33|141.79|141.39|141.8|141.4|141.71|141.31|11
1733298860000|2024-12-04 07:54:20|141.78|141.38|141.71|141.31|141.78|141.38|141.71|141.31|5
1733298870000|2024-12-04 07:54:30|141.69|141.29|141.79|141.39|141.8|141.4|141.64|141.24|19
1733298880000|2024-12-04 07:54:40|141.75|141.35|141.76|141.36|141.76|141.36|141.75|141.35|2
1733298890000|2024-12-04 07:54:50|141.74|141.34|141.83|141.43|141.85|141.45|141.73|141.33|8
1733298900000|2024-12-04 07:55:00|141.79|141.39|141.83|141.43|141.83|141.43|141.74|141.34|8
1733298910000|2024-12-04 07:55:10|141.86|141.46|141.66|141.26|141.86|141.46|141.66|141.26|7
1733298920000|2024-12-04 07:55:20|141.64|141.24|141.75|141.35|141.77|141.37|141.6|141.2|12
1733298930000|2024-12-04 07:55:30|141.74|141.34|142|141.6|142|141.6|141.73|141.33|22
1733298940000|2024-12-04 07:55:40|142.01|141.61|141.84|141.44|142.02|141.62|141.84|141.44|12
1733298950000|2024-12-04 07:55:50|141.82|141.42|141.75|141.35|141.82|141.42|141.75|141.35|14
1733298960000|2024-12-04 07:56:00|141.76|141.36|141.63|141.23|141.77|141.37|141.62|141.22|11
1733298970000|2024-12-04 07:56:10|141.64|141.24|141.67|141.27|141.74|141.34|141.64|141.24|12
1733298980000|2024-12-04 07:56:20|141.64|141.24|141.71|141.31|141.72|141.32|141.64|141.24|12
1733298990000|2024-12-04 07:56:30|141.72|141.32|141.8|141.4|141.81|141.41|141.71|141.31|8
1733299000000|2024-12-04 07:56:40|141.84|141.44|141.87|141.47|141.92|141.52|141.81|141.41|8
1733299010000|2024-12-04 07:56:50|141.86|141.46|141.88|141.48|141.9|141.5|141.75|141.35|16
1733299020000|2024-12-04 07:57:00|141.89|141.49|141.91|141.51|141.93|141.53|141.89|141.49|5
1733299030000|2024-12-04 07:57:10|141.9|141.5|141.84|141.44|141.93|141.53|141.83|141.43|15
1733299040000|2024-12-04 07:57:20|141.86|141.46|141.88|141.48|141.88|141.48|141.86|141.46|9
1733299050000|2024-12-04 07:57:30|141.87|141.47|141.87|141.47|141.87|141.47|141.85|141.45|9
1733299060000|2024-12-04 07:57:40|141.85|141.45|141.96|141.56|141.97|141.57|141.83|141.43|11
1733299070000|2024-12-04 07:57:50|141.95|141.55|141.88|141.48|141.98|141.58|141.88|141.48|11
1733299080000|2024-12-04 07:58:00|141.82|141.42|141.9|141.5|141.9|141.5|141.82|141.42|14
1733299090000|2024-12-04 07:58:10|141.87|141.47|141.9|141.5|141.91|141.51|141.82|141.42|19
1733299100000|2024-12-04 07:58:20|141.88|141.48|141.05|140.65|141.93|141.53|140.87|140.47|24
1733299110000|2024-12-04 07:58:30|141.03|140.63|141.28|140.88|141.29|140.89|141.01|140.61|16
1733299120000|2024-12-04 07:58:40|141.27|140.87|141.48|141.08|141.52|141.12|141.27|140.87|16
1733299130000|2024-12-04 07:58:50|141.47|141.07|141.45|141.05|141.47|141.07|141.43|141.03|12
1733299140000|2024-12-04 07:59:00|141.47|141.07|141.59|141.19|141.59|141.19|141.46|141.06|10
1733299150000|2024-12-04 07:59:10|141.58|141.18|141.55|141.15|141.58|141.18|141.4|141|17
1733299160000|2024-12-04 07:59:20|141.56|141.16|141.56|141.16|141.57|141.17|141.52|141.12|14
1733299170000|2024-12-04 07:59:30|141.59|141.19|141.48|141.08|141.6|141.2|141.47|141.07|9
1733299180000|2024-12-04 07:59:40|141.55|141.15|141.59|141.19|141.73|141.33|141.55|141.15|19
1733299190000|2024-12-04 07:59:50|141.58|141.18|141.51|141.11|141.58|141.18|141.51|141.11|8
1733299200000|2024-12-04 08:00:00|141.52|141.12|141.48|141.08|141.52|141.12|141.46|141.06|20
1733299210000|2024-12-04 08:00:10|141.49|141.09|141.49|141.09|141.54|141.14|141.46|141.06|12
1733299220000|2024-12-04 08:00:20|141.51|141.11|141.58|141.18|141.6|141.2|141.51|141.11|14
1733299230000|2024-12-04 08:00:30|141.57|141.17|141.48|141.08|141.61|141.21|141.48|141.08|13
1733299240000|2024-12-04 08:00:40|141.49|141.09|141.57|141.17|141.58|141.18|141.49|141.09|10
1733299250000|2024-12-04 08:00:50|141.62|141.22|141.57|141.17|141.62|141.22|141.57|141.17|6
1733299260000|2024-12-04 08:01:00|141.59|141.19|141.88|141.48|141.89|141.49|141.59|141.19|14
1733299270000|2024-12-04 08:01:10|141.91|141.51|141.8|141.4|141.91|141.51|141.78|141.38|16
1733299280000|2024-12-04 08:01:20|141.87|141.47|142.06|141.66|142.07|141.67|141.87|141.47|22
1733299290000|2024-12-04 08:01:30|142.05|141.65|142.15|141.75|142.15|141.75|142.04|141.64|5
1733270400000|2024-12-04 00:00:00|129.78|129.38|130.18|129.78|130.18|129.78|129.78|129.38|18
1733270410000|2024-12-04 00:00:10|130.16|129.76|129.8|129.4|130.18|129.78|129.77|129.37|19
1733270420000|2024-12-04 00:00:20|129.82|129.42|129.62|129.22|129.89|129.49|129.56|129.16|22
1733270430000|2024-12-04 00:00:30|129.74|129.34|130.18|129.78|130.18|129.78|129.74|129.34|19
1733270440000|2024-12-04 00:00:40|130.22|129.82|130.72|130.32|130.72|130.32|130.22|129.82|24
1733270450000|2024-12-04 00:00:50|130.73|130.33|130.96|130.56|130.97|130.57|130.51|130.11|24
1733270460000|2024-12-04 00:01:00|130.95|130.55|131.48|131.08|131.53|131.13|130.95|130.55|26
1733270470000|2024-12-04 00:01:10|131.46|131.06|131.8|131.4|131.92|131.52|131.46|131.06|24
1733270480000|2024-12-04 00:01:20|131.66|131.26|131.98|131.58|131.99|131.59|131.66|131.26|29
1733270490000|2024-12-04 00:01:30|131.99|131.59|132.1|131.7|132.14|131.74|131.96|131.56|25
1733270500000|2024-12-04 00:01:40|131.98|131.58|132.63|132.23|132.63|132.23|131.98|131.58|28
1733270510000|2024-12-04 00:01:50|132.65|132.25|132.88|132.48|132.88|132.48|132.63|132.23|26
1733270520000|2024-12-04 00:02:00|132.91|132.51|133.1|132.7|133.2|132.8|132.84|132.44|25
1733270530000|2024-12-04 00:02:10|133.14|132.74|133.87|133.47|133.87|133.47|132.86|132.46|25
1733270540000|2024-12-04 00:02:20|133.91|133.51|134.91|134.51|134.92|134.52|133.91|133.51|26
1733270550000|2024-12-04 00:02:30|134.8|134.4|135.23|134.83|135.38|134.98|134.66|134.26|30
1733270560000|2024-12-04 00:02:40|135.33|134.93|135.22|134.82|135.37|134.97|134.43|134.03|34
1733270570000|2024-12-04 00:02:50|135.24|134.84|134.15|133.75|135.47|135.07|134.15|133.75|30
1733270580000|2024-12-04 00:03:00|134.18|133.78|135.09|134.69|135.19|134.79|134.18|133.78|31
1733270590000|2024-12-04 00:03:10|135.3|134.9|135.45|135.05|135.45|135.05|134.79|134.39|23
1733270600000|2024-12-04 00:03:20|135.44|135.04|135.81|135.41|135.81|135.41|135.03|134.63|34
1733270610000|2024-12-04 00:03:30|135.8|135.4|137.35|136.95|137.35|136.95|135.78|135.38|29
1733270620000|2024-12-04 00:03:40|137.3|136.9|139.7|139.3|139.7|139.3|137.3|136.9|32
1733270630000|2024-12-04 00:03:50|139.65|139.25|141.51|141.11|141.51|141.11|139.6|139.2|30
1733270640000|2024-12-04 00:04:00|141.76|141.36|141.53|141.13|142.81|142.41|140.45|140.05|20
1733270650000|2024-12-04 00:04:10|141.38|140.98|141.68|141.28|141.9|141.5|140.49|140.09|37
1733270660000|2024-12-04 00:04:20|141.67|141.27|139.77|139.37|141.82|141.42|139.6|139.2|25
1733270670000|2024-12-04 00:04:30|139.76|139.36|140.68|140.28|140.89|140.49|139.67|139.27|33
1733270680000|2024-12-04 00:04:40|140.38|139.98|138.8|138.4|140.78|140.38|138.8|138.4|31
1733270690000|2024-12-04 00:04:50|138.73|138.33|137.56|137.16|138.9|138.5|137.52|137.12|37
1733270700000|2024-12-04 00:05:00|137.36|136.96|136.06|135.66|137.37|136.97|135.71|135.31|37
1733270710000|2024-12-04 00:05:10|136.01|135.61|135.3|134.9|136.04|135.64|134.82|134.42|36
1733270720000|2024-12-04 00:05:20|135.21|134.81|136.49|136.09|136.49|136.09|135.21|134.81|29
1733270730000|2024-12-04 00:05:30|136.56|136.16|136.76|136.36|136.93|136.53|136.24|135.84|30
1733270740000|2024-12-04 00:05:40|136.86|136.46|136.69|136.29|136.86|136.46|135.93|135.53|34
1733270750000|2024-12-04 00:05:50|136.66|136.26|137.38|136.98|137.38|136.98|136.43|136.03|32
1733270760000|2024-12-04 00:06:00|137.4|137|136.61|136.21|137.41|137.01|136.37|135.97|31
1733270770000|2024-12-04 00:06:10|136.57|136.17|136.24|135.84|136.57|136.17|136.08|135.68|25
1733270780000|2024-12-04 00:06:20|136.37|135.97|135.95|135.55|136.37|135.97|135.94|135.54|33
1733270790000|2024-12-04 00:06:30|135.91|135.51|136.54|136.14|136.95|136.55|135.89|135.49|34
1733270800000|2024-12-04 00:06:40|136.51|136.11|136.27|135.87|136.74|136.34|136.21|135.81|32
1733270810000|2024-12-04 00:06:50|136.24|135.84|135.96|135.56|136.27|135.87|135.96|135.56|30
1733270820000|2024-12-04 00:07:00|135.94|135.54|135.97|135.57|136.07|135.67|135.91|135.51|20
1733270830000|2024-12-04 00:07:10|135.95|135.55|136.79|136.39|136.79|136.39|135.9|135.5|22
1733270840000|2024-12-04 00:07:20|136.91|136.51|136.8|136.4|137.03|136.63|136.71|136.31|24
1733270850000|2024-12-04 00:07:30|136.79|136.39|136.15|135.75|136.87|136.47|136.14|135.74|13
1733270860000|2024-12-04 00:07:40|136.11|135.71|135.08|134.68|136.11|135.71|135.08|134.68|30
1733270870000|2024-12-04 00:07:50|135.13|134.73|135.09|134.69|135.17|134.77|134.99|134.59|26
1733270880000|2024-12-04 00:08:00|135.08|134.68|135.15|134.75|135.49|135.09|135.08|134.68|30
1733270890000|2024-12-04 00:08:10|135.24|134.84|136.52|136.12|136.53|136.13|135.24|134.84|29
1733270900000|2024-12-04 00:08:20|136.6|136.2|137.45|137.05|137.52|137.12|136.59|136.19|30
1733270910000|2024-12-04 00:08:30|137.26|136.86|137.51|137.11|137.73|137.33|137.14|136.74|38
1733270920000|2024-12-04 00:08:40|137.49|137.09|139.08|138.68|139.08|138.68|137.39|136.99|29
1733270930000|2024-12-04 00:08:50|139.14|138.74|139.34|138.94|139.81|139.41|139.14|138.74|30
1733270940000|2024-12-04 00:09:00|139.29|138.89|139.94|139.54|139.95|139.55|138.99|138.59|34
1733270950000|2024-12-04 00:09:10|139.95|139.55|141.34|140.94|141.53|141.13|139.92|139.52|29
1733270960000|2024-12-04 00:09:20|141.33|140.93|140.16|139.76|141.33|140.93|139.71|139.31|27
1733270970000|2024-12-04 00:09:30|140.2|139.8|139.19|138.79|140.34|139.94|139.19|138.79|22
1733270980000|2024-12-04 00:09:40|139.05|138.65|138.97|138.57|139.38|138.98|138.46|138.06|31
1733270990000|2024-12-04 00:09:50|138.96|138.56|138.94|138.54|139.02|138.62|138.76|138.36|28
1733271000000|2024-12-04 00:10:00|138.93|138.53|138.64|138.24|138.93|138.53|138.35|137.95|23
1733271010000|2024-12-04 00:10:10|138.57|138.17|138.26|137.86|138.57|138.17|137.91|137.51|25
1733271020000|2024-12-04 00:10:20|138.28|137.88|138.33|137.93|138.66|138.26|138.21|137.81|23
1733271030000|2024-12-04 00:10:30|138.32|137.92|138.33|137.93|138.88|138.48|138.26|137.86|31
1733271040000|2024-12-04 00:10:40|138.2|137.8|138.39|137.99|138.58|138.18|138.01|137.61|25
1733271050000|2024-12-04 00:10:50|138.45|138.05|139.57|139.17|140.04|139.64|138.31|137.91|33
1733271060000|2024-12-04 00:11:00|139.83|139.43|139.71|139.31|140.29|139.89|139.61|139.21|37
1733271070000|2024-12-04 00:11:10|139.55|139.15|139.73|139.33|139.73|139.33|139.29|138.89|29
1733271080000|2024-12-04 00:11:20|139.66|139.26|140.04|139.64|140.19|139.79|139.36|138.96|34
1733271090000|2024-12-04 00:11:30|140.09|139.69|139.6|139.2|140.09|139.69|139.59|139.19|26
1733271100000|2024-12-04 00:11:40|139.55|139.15|138.97|138.57|139.55|139.15|138.97|138.57|18
1733271110000|2024-12-04 00:11:50|138.98|138.58|139.12|138.72|139.37|138.97|138.95|138.55|23
1733271120000|2024-12-04 00:12:00|138.97|138.57|139.26|138.86|139.26|138.86|138.75|138.35|24
1733271130000|2024-12-04 00:12:10|139.3|138.9|139.13|138.73|139.43|139.03|139.13|138.73|21
1733271140000|2024-12-04 00:12:20|139.14|138.74|138.18|137.78|139.14|138.74|138.18|137.78|21
1733271150000|2024-12-04 00:12:30|138.05|137.65|137.67|137.27|138.05|137.65|137.62|137.22|26
1733271160000|2024-12-04 00:12:40|137.68|137.28|137.43|137.03|137.77|137.37|137.28|136.88|27
1733271170000|2024-12-04 00:12:50|137.41|137.01|137.15|136.75|137.41|137.01|137.06|136.66|24
1733271180000|2024-12-04 00:13:00|137.11|136.71|137.21|136.81|137.51|137.11|137.06|136.66|34
1733271190000|2024-12-04 00:13:10|137.22|136.82|137.96|137.56|137.99|137.59|137.19|136.79|26
1733271200000|2024-12-04 00:13:20|137.91|137.51|138.22|137.82|138.36|137.96|137.72|137.32|34
1733271210000|2024-12-04 00:13:30|138.12|137.72|138.08|137.68|138.12|137.72|137.92|137.52|35
1733271220000|2024-12-04 00:13:40|138.04|137.64|138.09|137.69|138.44|138.04|138.04|137.64|24
1733271230000|2024-12-04 00:13:50|138.1|137.7|138.41|138.01|138.58|138.18|137.95|137.55|31
1733271240000|2024-12-04 00:14:00|138.4|138|138.01|137.61|138.4|138|138.01|137.61|25
1733271250000|2024-12-04 00:14:10|137.88|137.48|138.22|137.82|138.22|137.82|137.81|137.41|27
1733271260000|2024-12-04 00:14:20|138.28|137.88|137.55|137.15|138.28|137.88|137.53|137.13|25
1733271270000|2024-12-04 00:14:30|137.44|137.04|137.11|136.71|137.44|137.04|136.79|136.39|24
1733271280000|2024-12-04 00:14:40|137.06|136.66|136.78|136.38|137.06|136.66|136.67|136.27|17
1733271290000|2024-12-04 00:14:50|136.75|136.35|136.3|135.9|136.76|136.36|135.99|135.59|26
1733271300000|2024-12-04 00:15:00|136.23|135.83|136.76|136.36|136.78|136.38|136.23|135.83|27
1733271310000|2024-12-04 00:15:10|136.67|136.27|137.07|136.67|137.22|136.82|136.54|136.14|28
1733271320000|2024-12-04 00:15:20|137.06|136.66|137.12|136.72|137.39|136.99|136.98|136.58|31
1733271330000|2024-12-04 00:15:30|136.99|136.59|136.84|136.44|137.09|136.69|136.7|136.3|23
1733271340000|2024-12-04 00:15:40|136.83|136.43|136.73|136.33|136.89|136.49|136.62|136.22|29
1733271350000|2024-12-04 00:15:50|136.72|136.32|136.57|136.17|136.76|136.36|136.57|136.17|24
1733271360000|2024-12-04 00:16:00|136.48|136.08|137.11|136.71|137.11|136.71|136.43|136.03|28
1733271370000|2024-12-04 00:16:10|137.26|136.86|137.08|136.68|137.38|136.98|137.06|136.66|29
1733271380000|2024-12-04 00:16:20|137.09|136.69|136.24|135.84|137.09|136.69|136.24|135.84|23
1733271390000|2024-12-04 00:16:30|136.23|135.83|136.22|135.82|136.31|135.91|136.04|135.64|28
1733271400000|2024-12-04 00:16:40|136.23|135.83|135.76|135.36|136.23|135.83|135.76|135.36|17
1733271410000|2024-12-04 00:16:50|135.73|135.33|135.31|134.91|135.73|135.33|135.11|134.71|24
1733271420000|2024-12-04 00:17:00|135.3|134.9|135.86|135.46|135.87|135.47|135.3|134.9|35
1733271430000|2024-12-04 00:17:10|135.87|135.47|135.58|135.18|135.89|135.49|135.55|135.15|32
1733271440000|2024-12-04 00:17:20|135.54|135.14|136.01|135.61|136.21|135.81|135.54|135.14|27
1733271450000|2024-12-04 00:17:30|136.02|135.62|135.97|135.57|136.24|135.84|135.97|135.57|23
1733271460000|2024-12-04 00:17:40|135.93|135.53|135.89|135.49|136.02|135.62|135.77|135.37|20
1733271470000|2024-12-04 00:17:50|135.9|135.5|136.51|136.11|136.51|136.11|135.86|135.46|26
1733271480000|2024-12-04 00:18:00|136.65|136.25|136.78|136.38|137.07|136.67|136.65|136.25|30
1733271490000|2024-12-04 00:18:10|136.65|136.25|136.71|136.31|136.71|136.31|136.43|136.03|35
1733271500000|2024-12-04 00:18:20|136.76|136.36|136.66|136.26|137.39|136.99|136.57|136.17|33
1733271510000|2024-12-04 00:18:30|136.63|136.23|136.65|136.25|136.98|136.58|136.35|135.95|29
1733271520000|2024-12-04 00:18:40|136.67|136.27|136.16|135.76|136.67|136.27|136.16|135.76|27
1733271530000|2024-12-04 00:18:50|136.08|135.68|135.72|135.32|136.16|135.76|135.72|135.32|21
1733271540000|2024-12-04 00:19:00|135.7|135.3|135.52|135.12|135.8|135.4|135.52|135.12|29
1733271550000|2024-12-04 00:19:10|135.48|135.08|135.59|135.19|135.6|135.2|135.3|134.9|25
1733271560000|2024-12-04 00:19:20|135.6|135.2|135.06|134.66|136.1|135.7|135.06|134.66|33
1733271570000|2024-12-04 00:19:30|134.79|134.39|134.6|134.2|134.97|134.57|134.46|134.06|31
1733271580000|2024-12-04 00:19:40|134.68|134.28|134.56|134.16|134.78|134.38|134.44|134.04|31
1733271590000|2024-12-04 00:19:50|134.57|134.17|134.94|134.54|135.08|134.68|134.57|134.17|28
1733271600000|2024-12-04 00:20:00|134.99|134.59|135.73|135.33|135.77|135.37|134.96|134.56|31
1733271610000|2024-12-04 00:20:10|135.64|135.24|136.27|135.87|136.32|135.92|135.63|135.23|25
1733271620000|2024-12-04 00:20:20|136.29|135.89|136.14|135.74|136.4|136|136.06|135.66|28
1733271630000|2024-12-04 00:20:30|136.26|135.86|137.07|136.67|137.13|136.73|136.24|135.84|38
1733271640000|2024-12-04 00:20:40|137.04|136.64|136.82|136.42|137.07|136.67|136.82|136.42|25
1733271650000|2024-12-04 00:20:50|136.79|136.39|136.63|136.23|136.79|136.39|136.55|136.15|25
1733271660000|2024-12-04 00:21:00|136.62|136.22|137.34|136.94|137.4|137|136.49|136.09|34
1733271670000|2024-12-04 00:21:10|137.24|136.84|137.17|136.77|137.24|136.84|136.9|136.5|36
1733271680000|2024-12-04 00:21:20|137.28|136.88|138.02|137.62|138.02|137.62|137.28|136.88|34
1733271690000|2024-12-04 00:21:30|138.11|137.71|137.77|137.37|138.26|137.86|137.59|137.19|33
1733271700000|2024-12-04 00:21:40|137.85|137.45|137.87|137.47|138.14|137.74|137.75|137.35|36
1733271710000|2024-12-04 00:21:50|138.17|137.77|138.63|138.23|138.68|138.28|138.17|137.77|30
1733271720000|2024-12-04 00:22:00|138.64|138.24|138.55|138.15|138.78|138.38|138.29|137.89|28
1733271730000|2024-12-04 00:22:10|138.56|138.16|139.29|138.89|139.36|138.96|138.33|137.93|34
1733271740000|2024-12-04 00:22:20|139.25|138.85|138.94|138.54|139.56|139.16|138.94|138.54|30
1733271750000|2024-12-04 00:22:30|138.83|138.43|139.91|139.51|140.02|139.62|138.71|138.31|31
1733271760000|2024-12-04 00:22:40|139.86|139.46|139.47|139.07|140.08|139.68|139.47|139.07|29
1733271770000|2024-12-04 00:22:50|139.44|139.04|139.31|138.91|139.5|139.1|139.05|138.65|25
1733271780000|2024-12-04 00:23:00|139.4|139|138.6|138.2|139.4|139|138.56|138.16|20
1733271790000|2024-12-04 00:23:10|138.7|138.3|139.8|139.4|139.8|139.4|138.66|138.26|33
1733271800000|2024-12-04 00:23:20|139.91|139.51|140.34|139.94|140.68|140.28|139.91|139.51|30
1733271810000|2024-12-04 00:23:30|140.2|139.8|140.79|140.39|141.29|140.89|139.91|139.51|29
1733271820000|2024-12-04 00:23:40|140.81|140.41|140.85|140.45|141.06|140.66|140.68|140.28|26
1733271830000|2024-12-04 00:23:50|140.91|140.51|140.81|140.41|140.91|140.51|140.62|140.22|15
1733271840000|2024-12-04 00:24:00|140.56|140.16|140.66|140.26|140.81|140.41|140.29|139.89|16
1733271850000|2024-12-04 00:24:10|140.71|140.31|141.91|141.51|141.91|141.51|140.71|140.31|26
1733271860000|2024-12-04 00:24:20|142.03|141.63|142.43|142.03|142.55|142.15|142|141.6|27
1733271870000|2024-12-04 00:24:30|142.44|142.04|142.91|142.51|143.08|142.68|142.44|142.04|30
1733271880000|2024-12-04 00:24:40|142.93|142.53|143.59|143.19|143.76|143.36|142.93|142.53|31
1733271890000|2024-12-04 00:24:50|143.77|143.37|143.4|143|144.19|143.79|143.4|143|30
1733271900000|2024-12-04 00:25:00|143.29|142.89|141.88|141.48|143.29|142.89|141.88|141.48|24
1733271910000|2024-12-04 00:25:10|141.89|141.49|142.47|142.07|142.55|142.15|141.54|141.14|34
1733271920000|2024-12-04 00:25:20|142.32|141.92|142.34|141.94|142.77|142.37|142.28|141.88|36
1733271930000|2024-12-04 00:25:30|142.32|141.92|141.7|141.3|142.36|141.96|141.66|141.26|29
1733271940000|2024-12-04 00:25:40|141.65|141.25|141.61|141.21|141.65|141.25|141.36|140.96|22
1733271950000|2024-12-04 00:25:50|141.59|141.19|141.92|141.52|142.05|141.65|141.59|141.19|27
1733271960000|2024-12-04 00:26:00|141.86|141.46|141.85|141.45|141.91|141.51|141.59|141.19|14
1733271970000|2024-12-04 00:26:10|141.9|141.5|141.68|141.28|142.01|141.61|141.57|141.17|27
1733271980000|2024-12-04 00:26:20|141.7|141.3|141.29|140.89|141.9|141.5|141|140.6|21
1733271990000|2024-12-04 00:26:30|141.04|140.64|140.4|140|141.04|140.64|140.4|140|25
1733272000000|2024-12-04 00:26:40|140.26|139.86|139.32|138.92|140.29|139.89|139.31|138.91|23
1733272010000|2024-12-04 00:26:50|139.28|138.88|139.92|139.52|139.92|139.52|139.27|138.87|20
1733272020000|2024-12-04 00:27:00|139.85|139.45|139.71|139.31|140.05|139.65|139.71|139.31|24
1733272030000|2024-12-04 00:27:10|139.64|139.24|139.33|138.93|139.77|139.37|139.31|138.91|18
1733272040000|2024-12-04 00:27:20|139.31|138.91|140.71|140.31|140.82|140.42|139.31|138.91|36
1733272050000|2024-12-04 00:27:30|140.78|140.38|140|139.6|141.07|140.67|139.98|139.58|28
1733272060000|2024-12-04 00:27:40|140.01|139.61|139.63|139.23|140.01|139.61|139.63|139.23|25
1733272070000|2024-12-04 00:27:50|139.64|139.24|139.67|139.27|139.87|139.47|139.64|139.24|33
1733272080000|2024-12-04 00:28:00|139.71|139.31|139.52|139.12|140.05|139.65|139.42|139.02|31
1733272090000|2024-12-04 00:28:10|139.54|139.14|139.12|138.72|139.54|139.14|139.11|138.71|24
1733272100000|2024-12-04 00:28:20|139.19|138.79|137.92|137.52|139.26|138.86|137.92|137.52|20
1733272110000|2024-12-04 00:28:30|137.85|137.45|137.28|136.88|137.85|137.45|136.82|136.42|34
1733272120000|2024-12-04 00:28:40|137.25|136.85|136.81|136.41|137.25|136.85|136.58|136.18|32
1733272130000|2024-12-04 00:28:50|136.88|136.48|137.62|137.22|137.64|137.24|136.87|136.47|29
1733272140000|2024-12-04 00:29:00|137.68|137.28|138.26|137.86|138.26|137.86|137.68|137.28|29
1733272150000|2024-12-04 00:29:10|138.3|137.9|138.11|137.71|138.42|138.02|137.91|137.51|34
1733272160000|2024-12-04 00:29:20|138.07|137.67|138.42|138.02|138.42|138.02|138.07|137.67|23
1733272170000|2024-12-04 00:29:30|138.4|138|138.5|138.1|138.69|138.29|138.26|137.86|25
1733272180000|2024-12-04 00:29:40|138.53|138.13|139.03|138.63|139.09|138.69|138.52|138.12|25
1733272190000|2024-12-04 00:29:50|138.94|138.54|138.87|138.47|138.94|138.54|138.72|138.32|17
1733272200000|2024-12-04 00:30:00|138.77|138.37|139.5|139.1|139.5|139.1|138.61|138.21|24
1733272210000|2024-12-04 00:30:10|139.77|139.37|138.9|138.5|139.81|139.41|138.9|138.5|27
1733272220000|2024-12-04 00:30:20|138.93|138.53|138.68|138.28|139.1|138.7|138.68|138.28|18
1733272230000|2024-12-04 00:30:30|138.63|138.23|138.76|138.36|138.77|138.37|138.52|138.12|22
1733272240000|2024-12-04 00:30:40|138.83|138.43|138.66|138.26|138.91|138.51|138.51|138.11|18
1733272250000|2024-12-04 00:30:50|138.53|138.13|138.4|138|138.53|138.13|138.33|137.93|19
1733272260000|2024-12-04 00:31:00|138.55|138.15|138.22|137.82|138.82|138.42|138.22|137.82|21
1733272270000|2024-12-04 00:31:10|138.01|137.61|138.21|137.81|138.25|137.85|137.94|137.54|21
1733272280000|2024-12-04 00:31:20|138.15|137.75|138.91|138.51|138.95|138.55|138.07|137.67|27
1733272290000|2024-12-04 00:31:30|138.89|138.49|139.3|138.9|139.3|138.9|138.82|138.42|26
1733272300000|2024-12-04 00:31:40|139.31|138.91|139.05|138.65|139.33|138.93|139.02|138.62|18
1733272310000|2024-12-04 00:31:50|139.06|138.66|138.88|138.48|139.06|138.66|138.7|138.3|22
1733272320000|2024-12-04 00:32:00|139.01|138.61|139.32|138.92|139.51|139.11|139.01|138.61|24
1733272330000|2024-12-04 00:32:10|139.41|139.01|139.65|139.25|139.71|139.31|139.4|139|26
1733272340000|2024-12-04 00:32:20|139.52|139.12|139.3|138.9|139.64|139.24|139.26|138.86|18
1733272350000|2024-12-04 00:32:30|139.31|138.91|139.25|138.85|139.32|138.92|139.03|138.63|27
1733272360000|2024-12-04 00:32:40|139.2|138.8|139.89|139.49|139.89|139.49|139.05|138.65|24
1733272370000|2024-12-04 00:32:50|140.24|139.84|140.33|139.93|140.49|140.09|140.18|139.78|25
1733272380000|2024-12-04 00:33:00|140.02|139.62|139.81|139.41|140.09|139.69|139.73|139.33|21
1733272390000|2024-12-04 00:33:10|139.73|139.33|139.35|138.95|139.73|139.33|139.35|138.95|15
1733272400000|2024-12-04 00:33:20|139.34|138.94|139.69|139.29|139.69|139.29|139.3|138.9|24
1733272410000|2024-12-04 00:33:30|139.68|139.28|139.79|139.39|140.01|139.61|139.55|139.15|25
1733272420000|2024-12-04 00:33:40|139.76|139.36|139.43|139.03|139.76|139.36|139.43|139.03|16
1733272430000|2024-12-04 00:33:50|139.17|138.77|139.59|139.19|139.59|139.19|139.16|138.76|20
1733272440000|2024-12-04 00:34:00|139.6|139.2|139.54|139.14|139.93|139.53|139.5|139.1|21
1733272450000|2024-12-04 00:34:10|139.56|139.16|140.44|140.04|140.45|140.05|139.56|139.16|28
1733272460000|2024-12-04 00:34:20|140.45|140.05|140.77|140.37|140.82|140.42|140.45|140.05|20
1733272470000|2024-12-04 00:34:30|140.73|140.33|140.2|139.8|140.74|140.34|140.1|139.7|18
1733272480000|2024-12-04 00:34:40|140.21|139.81|140.1|139.7|140.43|140.03|139.91|139.51|19
1733272490000|2024-12-04 00:34:50|140.01|139.61|140.35|139.95|140.37|139.97|139.82|139.42|21
1733272500000|2024-12-04 00:35:00|140.21|139.81|141.9|141.5|141.99|141.59|140|139.6|28
1733272510000|2024-12-04 00:35:10|141.89|141.49|141.48|141.08|142.1|141.7|141.45|141.05|16
1733272520000|2024-12-04 00:35:20|141.47|141.07|141.63|141.23|141.74|141.34|141.3|140.9|15
1733272530000|2024-12-04 00:35:30|141.58|141.18|141.43|141.03|141.58|141.18|141.34|140.94|20
1733272540000|2024-12-04 00:35:40|141.39|140.99|142.33|141.93|142.33|141.93|141.33|140.93|26
1733272550000|2024-12-04 00:35:50|142.32|141.92|142.37|141.97|142.41|142.01|142.07|141.67|20
1733272560000|2024-12-04 00:36:00|141.89|141.49|141.32|140.92|141.91|141.51|141.32|140.92|21
1733272570000|2024-12-04 00:36:10|141.34|140.94|141.09|140.69|141.38|140.98|140.87|140.47|18
1733272580000|2024-12-04 00:36:20|141.11|140.71|141.06|140.66|141.11|140.71|140.92|140.52|15
1733272590000|2024-12-04 00:36:30|141.05|140.65|141.34|140.94|141.46|141.06|141.05|140.65|18
1733272600000|2024-12-04 00:36:40|141.36|140.96|141.87|141.47|141.94|141.54|141.33|140.93|16
1733272610000|2024-12-04 00:36:50|141.77|141.37|141.72|141.32|141.77|141.37|141.58|141.18|15
1733272620000|2024-12-04 00:37:00|141.71|141.31|141.55|141.15|141.89|141.49|141.55|141.15|21
1733272630000|2024-12-04 00:37:10|141.6|141.2|141.33|140.93|141.91|141.51|141.33|140.93|14
1733272640000|2024-12-04 00:37:20|141.31|140.91|141.06|140.66|141.4|141|141.05|140.65|13
1733272650000|2024-12-04 00:37:30|140.99|140.59|141.32|140.92|141.32|140.92|140.93|140.53|15
1733272660000|2024-12-04 00:37:40|141.29|140.89|141.74|141.34|141.74|141.34|141.27|140.87|13
1733272670000|2024-12-04 00:37:50|141.82|141.42|142.12|141.72|142.16|141.76|141.77|141.37|15
1733272680000|2024-12-04 00:38:00|142.14|141.74|142.21|141.81|142.4|142|141.75|141.35|23
1733272690000|2024-12-04 00:38:10|142.22|141.82|143.4|143|143.4|143|142.22|141.82|20
1733272700000|2024-12-04 00:38:20|143.51|143.11|143.73|143.33|143.73|143.33|143.38|142.98|16
1733272710000|2024-12-04 00:38:30|143.76|143.36|143.36|142.96|143.76|143.36|143.21|142.81|20
1733272720000|2024-12-04 00:38:40|143.6|143.2|143.2|142.8|143.67|143.27|143.07|142.67|19
1733272730000|2024-12-04 00:38:50|143.02|142.62|143.21|142.81|143.31|142.91|142.98|142.58|21
1733272740000|2024-12-04 00:39:00|143.1|142.7|143.54|143.14|143.54|143.14|142.7|142.3|23
1733272750000|2024-12-04 00:39:10|143.75|143.35|144.86|144.46|144.86|144.46|143.75|143.35|28
1733272760000|2024-12-04 00:39:20|144.97|144.57|144.84|144.44|145.03|144.63|144.76|144.36|29
1733272770000|2024-12-04 00:39:30|144.86|144.46|146.15|145.75|146.45|146.05|144.86|144.46|29
1733272780000|2024-12-04 00:39:40|146.35|145.95|146.47|146.07|146.93|146.53|146.35|145.95|28
1733272790000|2024-12-04 00:39:50|146.24|145.84|144.93|144.53|146.24|145.84|144.83|144.43|24
1733272800000|2024-12-04 00:40:00|144.91|144.51|145.32|144.92|145.32|144.92|144.35|143.95|29
1733272810000|2024-12-04 00:40:10|145.31|144.91|144.9|144.5|145.55|145.15|144.88|144.48|23
1733272820000|2024-12-04 00:40:20|144.91|144.51|143.66|143.26|145.01|144.61|143.53|143.13|17
1733272830000|2024-12-04 00:40:30|143.64|143.24|143.23|142.83|143.64|143.24|143.21|142.81|13
1733272840000|2024-12-04 00:40:40|143.31|142.91|143.83|143.43|143.92|143.52|143.31|142.91|21
1733272850000|2024-12-04 00:40:50|143.96|143.56|144.35|143.95|144.35|143.95|143.94|143.54|25
1733272860000|2024-12-04 00:41:00|144.62|144.22|143.79|143.39|144.87|144.47|143.76|143.36|22
1733272870000|2024-12-04 00:41:10|143.62|143.22|143.76|143.36|143.76|143.36|143.41|143.01|18
1733272880000|2024-12-04 00:41:20|143.83|143.43|143.75|143.35|144.06|143.66|143.66|143.26|25
1733272890000|2024-12-04 00:41:30|143.78|143.38|143.22|142.82|143.78|143.38|143.02|142.62|12
1733272900000|2024-12-04 00:41:40|143.16|142.76|143.34|142.94|143.49|143.09|143.12|142.72|22
1733272910000|2024-12-04 00:41:50|143.42|143.02|143.37|142.97|143.42|143.02|142.93|142.53|20
1733272920000|2024-12-04 00:42:00|143.36|142.96|144.03|143.63|144.36|143.96|143.36|142.96|18
1733272930000|2024-12-04 00:42:10|143.95|143.55|142.74|142.34|143.95|143.55|142.74|142.34|12
1733272940000|2024-12-04 00:42:20|142.49|142.09|142.67|142.27|142.67|142.27|142.45|142.05|16
1733272950000|2024-12-04 00:42:30|142.68|142.28|142.66|142.26|143.02|142.62|142.66|142.26|14
1733272960000|2024-12-04 00:42:40|142.76|142.36|142.94|142.54|143.03|142.63|142.71|142.31|25
1733272970000|2024-12-04 00:42:50|142.95|142.55|143.09|142.69|143.3|142.9|142.9|142.5|30
1733272980000|2024-12-04 00:43:00|143.12|142.72|143.15|142.75|143.32|142.92|143.01|142.61|31
1733272990000|2024-12-04 00:43:10|143.09|142.69|142.83|142.43|143.1|142.7|142.74|142.34|29
1733273000000|2024-12-04 00:43:20|142.86|142.46|143.45|143.05|143.46|143.06|142.84|142.44|31
1733273010000|2024-12-04 00:43:30|143.44|143.04|142.56|142.16|143.62|143.22|142.55|142.15|26
1733273020000|2024-12-04 00:43:40|142.5|142.1|142.11|141.71|142.54|142.14|142.11|141.71|8
1733273030000|2024-12-04 00:43:50|141.66|141.26|142.01|141.61|142.05|141.65|141.66|141.26|32
1733273040000|2024-12-04 00:44:00|142.07|141.67|142.18|141.78|142.31|141.91|141.88|141.48|36
1733273050000|2024-12-04 00:44:10|142.16|141.76|141.48|141.08|142.2|141.8|141.48|141.08|13
1733273060000|2024-12-04 00:44:20|141.53|141.13|141.71|141.31|141.73|141.33|141.53|141.13|17
1733273070000|2024-12-04 00:44:30|141.53|141.13|141.41|141.01|141.53|141.13|141.18|140.78|23
1733273080000|2024-12-04 00:44:40|141.37|140.97|141.26|140.86|141.46|141.06|141.11|140.71|20
1733273090000|2024-12-04 00:44:50|141.32|140.92|141.49|141.09|141.5|141.1|141.29|140.89|22
1733273100000|2024-12-04 00:45:00|141.41|141.01|141.58|141.18|141.66|141.26|141.41|141.01|28
1733273110000|2024-12-04 00:45:10|141.43|141.03|141.67|141.27|141.8|141.4|141.43|141.03|31
1733273120000|2024-12-04 00:45:20|141.66|141.26|142.03|141.63|142.07|141.67|141.66|141.26|25
1733273130000|2024-12-04 00:45:30|142.02|141.62|142.39|141.99|142.49|142.09|141.9|141.5|28
1733273140000|2024-12-04 00:45:40|142.33|141.93|142.6|142.2|142.71|142.31|142.33|141.93|36
1733273150000|2024-12-04 00:45:50|142.59|142.19|141.66|141.26|142.59|142.19|141.57|141.17|19
1733273160000|2024-12-04 00:46:00|141.68|141.28|143.41|143.01|143.41|143.01|141.68|141.28|36
1733273170000|2024-12-04 00:46:10|143.43|143.03|143.24|142.84|143.78|143.38|143.24|142.84|29
1733273180000|2024-12-04 00:46:20|143.28|142.88|143.49|143.09|143.81|143.41|143.27|142.87|35
1733273190000|2024-12-04 00:46:30|143.52|143.12|143.68|143.28|144.01|143.61|143.51|143.11|37
1733273200000|2024-12-04 00:46:40|143.72|143.32|144.3|143.9|144.34|143.94|143.72|143.32|35
1733273210000|2024-12-04 00:46:50|144.29|143.89|145.72|145.32|145.72|145.32|144.27|143.87|34
1733273220000|2024-12-04 00:47:00|145.67|145.27|145|144.6|146|145.6|145|144.6|23
1733273230000|2024-12-04 00:47:10|144.92|144.52|145.29|144.89|145.29|144.89|144.63|144.23|18
1733273240000|2024-12-04 00:47:20|145.35|144.95|145.14|144.74|145.48|145.08|144.88|144.48|19
1733273250000|2024-12-04 00:47:30|145.24|144.84|146.17|145.77|146.17|145.77|145.16|144.76|33
1733273260000|2024-12-04 00:47:40|146.21|145.81|146.88|146.48|146.89|146.49|146.2|145.8|37
1733273270000|2024-12-04 00:47:50|146.87|146.47|146.99|146.59|147.08|146.68|146.3|145.9|31
1733273280000|2024-12-04 00:48:00|147.08|146.68|145.92|145.52|147.09|146.69|145.92|145.52|20
1733273290000|2024-12-04 00:48:10|146|145.6|145.22|144.82|146.18|145.78|144.86|144.46|18
1733273300000|2024-12-04 00:48:20|145.27|144.87|145.57|145.17|145.57|145.17|145.16|144.76|28
1733273310000|2024-12-04 00:48:30|145.68|145.28|145.44|145.04|145.91|145.51|145.39|144.99|23
1733273320000|2024-12-04 00:48:40|145.51|145.11|145.8|145.4|146.26|145.86|145.49|145.09|31
1733273330000|2024-12-04 00:48:50|145.68|145.28|145.34|144.94|145.87|145.47|145.29|144.89|18
1733273340000|2024-12-04 00:49:00|145.45|145.05|144.96|144.56|145.45|145.05|144.76|144.36|16
1733273350000|2024-12-04 00:49:10|144.94|144.54|146.03|145.63|146.14|145.74|144.93|144.53|30
1733273360000|2024-12-04 00:49:20|145.91|145.51|145.6|145.2|146.14|145.74|145.6|145.2|17
1733273370000|2024-12-04 00:49:30|145.33|144.93|144.55|144.15|145.33|144.93|144.53|144.13|16
1733273380000|2024-12-04 00:49:40|144.54|144.14|144.71|144.31|145.12|144.72|144.54|144.14|22
1733273390000|2024-12-04 00:49:50|144.84|144.44|144.57|144.17|144.84|144.44|144.56|144.16|19
1733273400000|2024-12-04 00:50:00|144.48|144.08|145.1|144.7|145.1|144.7|144.39|143.99|26
1733273410000|2024-12-04 00:50:10|144.84|144.44|144.84|144.44|144.84|144.44|144.54|144.14|26
1733273420000|2024-12-04 00:50:20|144.8|144.4|144.67|144.27|144.8|144.4|144.38|143.98|23
1733273430000|2024-12-04 00:50:30|144.7|144.3|144.63|144.23|144.73|144.33|144.5|144.1|15
1733273440000|2024-12-04 00:50:40|144.59|144.19|144.61|144.21|144.64|144.24|144.5|144.1|10
1733273450000|2024-12-04 00:50:50|144.62|144.22|144.52|144.12|144.62|144.22|144.52|144.12|6
1733273460000|2024-12-04 00:51:00|144.46|144.06|143.55|143.15|144.46|144.06|143.55|143.15|5
1733273470000|2024-12-04 00:51:10|143.51|143.11|143.61|143.21|143.61|143.21|143.37|142.97|16
1733273480000|2024-12-04 00:51:20|143.59|143.19|144.24|143.84|144.26|143.86|143.57|143.17|26
1733273490000|2024-12-04 00:51:30|144.29|143.89|144.27|143.87|144.48|144.08|144.22|143.82|9
1733273500000|2024-12-04 00:51:40|144.28|143.88|144.44|144.04|144.77|144.37|144.22|143.82|15
1733273510000|2024-12-04 00:51:50|144.52|144.12|144.48|144.08|144.52|144.12|144.28|143.88|11
1733273520000|2024-12-04 00:52:00|144.26|143.86|145.12|144.72|145.12|144.72|144.26|143.86|17
1733273530000|2024-12-04 00:52:10|145.09|144.69|144.76|144.36|145.09|144.69|144.75|144.35|8
1733273540000|2024-12-04 00:52:20|144.51|144.11|143.93|143.53|144.51|144.11|143.9|143.5|8
1733273550000|2024-12-04 00:52:30|143.72|143.32|143.42|143.02|143.78|143.38|143.38|142.98|17
1733273560000|2024-12-04 00:52:40|143.4|143|143.68|143.28|144.21|143.81|143.4|143|16
1733273570000|2024-12-04 00:52:50|143.62|143.22|143.89|143.49|143.89|143.49|143.34|142.94|12
1733273580000|2024-12-04 00:53:00|143.97|143.57|145.72|145.32|145.73|145.33|143.97|143.57|23
1733273590000|2024-12-04 00:53:10|145.81|145.41|146.15|145.75|146.34|145.94|145.63|145.23|14
1733273600000|2024-12-04 00:53:20|145.91|145.51|146.23|145.83|146.47|146.07|145.8|145.4|15
1733273610000|2024-12-04 00:53:30|146.2|145.8|145.26|144.86|146.2|145.8|145.17|144.77|12
1733273620000|2024-12-04 00:53:40|145.3|144.9|144.79|144.39|145.38|144.98|144.67|144.27|14
1733273630000|2024-12-04 00:53:50|144.8|144.4|144.41|144.01|144.94|144.54|144.41|144.01|10
1733273640000|2024-12-04 00:54:00|144.43|144.03|144.41|144.01|144.53|144.13|144.21|143.81|19
1733273650000|2024-12-04 00:54:10|144.47|144.07|144.73|144.33|145.04|144.64|144.11|143.71|22
1733273660000|2024-12-04 00:54:20|144.84|144.44|144.6|144.2|145.12|144.72|144.6|144.2|14
1733273670000|2024-12-04 00:54:30|144.42|144.02|145.17|144.77|145.17|144.77|144.31|143.91|28
1733273680000|2024-12-04 00:54:40|145.25|144.85|145.48|145.08|145.48|145.08|145|144.6|21
1733273690000|2024-12-04 00:54:50|145.5|145.1|145.4|145|145.62|145.22|145.26|144.86|14
1733273700000|2024-12-04 00:55:00|145.36|144.96|145.9|145.5|145.98|145.58|145.34|144.94|25
1733273710000|2024-12-04 00:55:10|145.88|145.48|145.64|145.24|146.3|145.9|145.64|145.24|19
1733273720000|2024-12-04 00:55:20|145.54|145.14|144.96|144.56|145.54|145.14|144.96|144.56|14
1733273730000|2024-12-04 00:55:30|144.68|144.28|144.61|144.21|144.68|144.28|144.37|143.97|20
1733273740000|2024-12-04 00:55:40|144.56|144.16|144.26|143.86|144.56|144.16|144.2|143.8|15
1733273750000|2024-12-04 00:55:50|144.3|143.9|143.88|143.48|144.3|143.9|143.88|143.48|11
1733273760000|2024-12-04 00:56:00|143.89|143.49|143.89|143.49|143.97|143.57|143.6|143.2|22
1733273770000|2024-12-04 00:56:10|143.76|143.36|143.22|142.82|143.83|143.43|143.2|142.8|15
1733273780000|2024-12-04 00:56:20|143.07|142.67|142.71|142.31|143.07|142.67|142.69|142.29|13
1733273790000|2024-12-04 00:56:30|142.61|142.21|142.39|141.99|142.61|142.21|142.3|141.9|18
1733273800000|2024-12-04 00:56:40|142.31|141.91|142.18|141.78|142.42|142.02|142.18|141.78|14
1733273810000|2024-12-04 00:56:50|142.03|141.63|141.68|141.28|142.03|141.63|141.68|141.28|12
1733273820000|2024-12-04 00:57:00|141.6|141.2|141.87|141.47|141.87|141.47|141.6|141.2|25
1733273830000|2024-12-04 00:57:10|141.86|141.46|142.06|141.66|142.14|141.74|141.76|141.36|19
1733273840000|2024-12-04 00:57:20|142.02|141.62|142.1|141.7|142.16|141.76|141.84|141.44|19
1733273850000|2024-12-04 00:57:30|142.04|141.64|142.01|141.61|142.04|141.64|141.75|141.35|30
1733273860000|2024-12-04 00:57:40|141.77|141.37|141.67|141.27|141.78|141.38|141.59|141.19|24
1733273870000|2024-12-04 00:57:50|141.68|141.28|141.28|140.88|141.96|141.56|141.28|140.88|21
1733273880000|2024-12-04 00:58:00|141.21|140.81|140.45|140.05|141.21|140.81|140.45|140.05|29
1733273890000|2024-12-04 00:58:10|140.44|140.04|139.77|139.37|140.52|140.12|139.65|139.25|26
1733273900000|2024-12-04 00:58:20|139.63|139.23|139.29|138.89|139.66|139.26|139.22|138.82|27
1733273910000|2024-12-04 00:58:30|139.25|138.85|138.56|138.16|139.32|138.92|138.44|138.04|26
1733273920000|2024-12-04 00:58:40|138.39|137.99|138.59|138.19|138.84|138.44|138.21|137.81|25
1733273930000|2024-12-04 00:58:50|138.55|138.15|138.81|138.41|138.82|138.42|138.37|137.97|29
1733273940000|2024-12-04 00:59:00|138.8|138.4|139.09|138.69|139.29|138.89|138.8|138.4|29
1733273950000|2024-12-04 00:59:10|138.68|138.28|138.31|137.91|138.68|138.28|137.95|137.55|33
1733273960000|2024-12-04 00:59:20|138.37|137.97|138.49|138.09|138.58|138.18|138.31|137.91|32
1733273970000|2024-12-04 00:59:30|138.45|138.05|138.8|138.4|138.92|138.52|138.45|138.05|30
1733273980000|2024-12-04 00:59:40|138.83|138.43|138.87|138.47|138.94|138.54|138.77|138.37|26
1733273990000|2024-12-04 00:59:50|138.91|138.51|138.87|138.47|139.23|138.83|138.61|138.21|29
1733274000000|2024-12-04 01:00:00|138.88|138.48|139.17|138.77|139.34|138.94|138.88|138.48|27
1733274010000|2024-12-04 01:00:10|139.05|138.65|138.77|138.37|139.14|138.74|138.77|138.37|16
1733274020000|2024-12-04 01:00:20|138.81|138.41|139.08|138.68|139.12|138.72|138.81|138.41|28
1733274030000|2024-12-04 01:00:30|139.1|138.7|138.38|137.98|139.14|138.74|138.38|137.98|14
1733274040000|2024-12-04 01:00:40|138.3|137.9|137.18|136.78|138.3|137.9|137.03|136.63|25
1733274050000|2024-12-04 01:00:50|137.14|136.74|136.84|136.44|137.28|136.88|136.8|136.4|33
1733274060000|2024-12-04 01:01:00|136.82|136.42|137.16|136.76|137.18|136.78|136.61|136.21|29
1733274070000|2024-12-04 01:01:10|137.34|136.94|137.74|137.34|137.82|137.42|137.25|136.85|32
1733274080000|2024-12-04 01:01:20|137.67|137.27|137.77|137.37|137.77|137.37|137.41|137.01|24
1733274090000|2024-12-04 01:01:30|137.81|137.41|138.1|137.7|138.1|137.7|137.59|137.19|25
1733274100000|2024-12-04 01:01:40|138.11|137.71|138.06|137.66|138.12|137.72|137.93|137.53|16
1733274110000|2024-12-04 01:01:50|138.05|137.65|137.97|137.57|138.15|137.75|137.97|137.57|12
1733274120000|2024-12-04 01:02:00|137.99|137.59|138.53|138.13|138.77|138.37|137.63|137.23|30
1733274130000|2024-12-04 01:02:10|138.54|138.14|139.08|138.68|139.24|138.84|138.54|138.14|30
1733274140000|2024-12-04 01:02:20|139.03|138.63|139.13|138.73|139.15|138.75|138.92|138.52|19
1733274150000|2024-12-04 01:02:30|139.08|138.68|139.26|138.86|139.41|139.01|139.08|138.68|21
1733274160000|2024-12-04 01:02:40|139.25|138.85|139.43|139.03|139.54|139.14|139.23|138.83|22
1733274170000|2024-12-04 01:02:50|139.3|138.9|139.02|138.62|139.49|139.09|139.02|138.62|15
1733274180000|2024-12-04 01:03:00|139.03|138.63|139.48|139.08|139.58|139.18|138.77|138.37|24
1733274190000|2024-12-04 01:03:10|139.46|139.06|138.72|138.32|139.46|139.06|138.53|138.13|14
1733274200000|2024-12-04 01:03:20|138.76|138.36|138.83|138.43|138.86|138.46|138.61|138.21|22
1733274210000|2024-12-04 01:03:30|138.82|138.42|139.01|138.61|139.1|138.7|138.7|138.3|30
1733274220000|2024-12-04 01:03:40|139|138.6|138.64|138.24|139|138.6|138.64|138.24|4
1733274230000|2024-12-04 01:03:50|138.6|138.2|138.77|138.37|139.13|138.73|138.6|138.2|19
1733274240000|2024-12-04 01:04:00|138.74|138.34|138.53|138.13|138.74|138.34|138.21|137.81|17
1733274250000|2024-12-04 01:04:10|138.57|138.17|137.65|137.25|138.68|138.28|137.62|137.22|16
1733274260000|2024-12-04 01:04:20|137.68|137.28|137.47|137.07|137.7|137.3|137.3|136.9|28
1733274270000|2024-12-04 01:04:30|137.48|137.08|137.56|137.16|137.62|137.22|137.48|137.08|24
1733274280000|2024-12-04 01:04:40|137.59|137.19|137.95|137.55|138.02|137.62|137.59|137.19|28
1733274290000|2024-12-04 01:04:50|137.97|137.57|138.38|137.98|138.43|138.03|137.97|137.57|34
1733274300000|2024-12-04 01:05:00|138.36|137.96|137.55|137.15|138.75|138.35|137.55|137.15|29
1733274310000|2024-12-04 01:05:10|137.53|137.13|137.3|136.9|137.53|137.13|137.12|136.72|28
1733274320000|2024-12-04 01:05:20|137.26|136.86|137.56|137.16|137.56|137.16|137.18|136.78|35
1733274330000|2024-12-04 01:05:30|137.52|137.12|137.25|136.85|137.52|137.12|136.83|136.43|34
1733274340000|2024-12-04 01:05:40|137.22|136.82|136.84|136.44|137.24|136.84|136.84|136.44|23
1733274350000|2024-12-04 01:05:50|136.85|136.45|137.17|136.77|137.18|136.78|136.85|136.45|30
1733274360000|2024-12-04 01:06:00|137.21|136.81|136.42|136.02|137.23|136.83|136.35|135.95|28
1733274370000|2024-12-04 01:06:10|136.39|135.99|135.82|135.42|136.39|135.99|135.8|135.4|22
1733274380000|2024-12-04 01:06:20|135.85|135.45|135.42|135.02|135.85|135.45|135.34|134.94|34
1733274390000|2024-12-04 01:06:30|135.41|135.01|135.62|135.22|135.86|135.46|135.38|134.98|34
1733274400000|2024-12-04 01:06:40|135.66|135.26|136.02|135.62|136.02|135.62|135.56|135.16|35
1733274410000|2024-12-04 01:06:50|135.99|135.59|136.11|135.71|136.23|135.83|135.9|135.5|28
1733274420000|2024-12-04 01:07:00|136.09|135.69|136.21|135.81|136.32|135.92|136.08|135.68|24
1733274430000|2024-12-04 01:07:10|136.16|135.76|136.03|135.63|136.16|135.76|135.97|135.57|19
1733274440000|2024-12-04 01:07:20|136.01|135.61|135.48|135.08|136.03|135.63|135.34|134.94|22
1733274450000|2024-12-04 01:07:30|135.35|134.95|135.07|134.67|135.36|134.96|134.69|134.29|22
1733274460000|2024-12-04 01:07:40|135.06|134.66|135.37|134.97|135.37|134.97|135.06|134.66|24
1733274470000|2024-12-04 01:07:50|135.35|134.95|135.22|134.82|135.35|134.95|135.12|134.72|21
1733274480000|2024-12-04 01:08:00|135.19|134.79|134.81|134.41|135.19|134.79|134.65|134.25|23
1733274490000|2024-12-04 01:08:10|134.77|134.37|133.24|132.84|134.98|134.58|133.09|132.69|21
1733274500000|2024-12-04 01:08:20|133.27|132.87|134.34|133.94|134.38|133.98|133.27|132.87|26
1733274510000|2024-12-04 01:08:30|134.38|133.98|134.47|134.07|134.89|134.49|134.38|133.98|38
1733274520000|2024-12-04 01:08:40|134.56|134.16|134.72|134.32|134.74|134.34|134.55|134.15|27
1733274530000|2024-12-04 01:08:50|134.73|134.33|135.56|135.16|135.56|135.16|134.48|134.08|28
1733274540000|2024-12-04 01:09:00|135.55|135.15|135.82|135.42|135.83|135.43|135.36|134.96|35
1733274550000|2024-12-04 01:09:10|135.83|135.43|135.78|135.38|135.83|135.43|135.67|135.27|32
1733274560000|2024-12-04 01:09:20|135.8|135.4|136.02|135.62|136.24|135.84|135.8|135.4|32
1733274570000|2024-12-04 01:09:30|136.03|135.63|136.01|135.61|136.05|135.65|135.92|135.52|23
1733274580000|2024-12-04 01:09:40|135.97|135.57|136.02|135.62|136.15|135.75|135.85|135.45|30
1733274590000|2024-12-04 01:09:50|135.96|135.56|136.09|135.69|136.11|135.71|135.89|135.49|20
1733274600000|2024-12-04 01:10:00|136.08|135.68|136.57|136.17|136.7|136.3|135.81|135.41|31
1733274610000|2024-12-04 01:10:10|136.59|136.19|136.14|135.74|136.71|136.31|136.07|135.67|28
1733274620000|2024-12-04 01:10:20|136.09|135.69|135.8|135.4|136.09|135.69|135.76|135.36|23
1733274630000|2024-12-04 01:10:30|135.7|135.3|135.3|134.9|135.82|135.42|135.3|134.9|27
1733274640000|2024-12-04 01:10:40|135.28|134.88|135|134.6|135.28|134.88|134.78|134.38|25
1733274650000|2024-12-04 01:10:50|134.97|134.57|135.19|134.79|135.19|134.79|134.97|134.57|25
1733274660000|2024-12-04 01:11:00|135.22|134.82|135.05|134.65|135.6|135.2|135.02|134.62|35
1733274670000|2024-12-04 01:11:10|134.86|134.46|134.6|134.2|134.86|134.46|134.2|133.8|27
1733274680000|2024-12-04 01:11:20|134.61|134.21|134.76|134.36|134.89|134.49|134.53|134.13|32
1733274690000|2024-12-04 01:11:30|134.65|134.25|134.65|134.25|134.65|134.25|134.33|133.93|32
1733274700000|2024-12-04 01:11:40|134.64|134.24|135.96|135.56|135.96|135.56|134.64|134.24|27
1733274710000|2024-12-04 01:11:50|136.01|135.61|136.36|135.96|136.36|135.96|136.01|135.61|34
1733274720000|2024-12-04 01:12:00|136.35|135.95|136.55|136.15|137.29|136.89|136.22|135.82|31
1733274730000|2024-12-04 01:12:10|136.5|136.1|135.91|135.51|136.53|136.13|135.74|135.34|28
1733274740000|2024-12-04 01:12:20|135.87|135.47|134.96|134.56|135.87|135.47|134.77|134.37|28
1733274750000|2024-12-04 01:12:30|134.95|134.55|135.25|134.85|135.28|134.88|134.84|134.44|35
1733274760000|2024-12-04 01:12:40|135.2|134.8|135.34|134.94|135.42|135.02|135.07|134.67|25
1733274770000|2024-12-04 01:12:50|135.4|135|135.45|135.05|135.63|135.23|135.32|134.92|33
1733274780000|2024-12-04 01:13:00|135.41|135.01|135.61|135.21|135.79|135.39|135.38|134.98|30
1733274790000|2024-12-04 01:13:10|135.63|135.23|135.68|135.28|135.75|135.35|135.34|134.94|27
1733274800000|2024-12-04 01:13:20|135.66|135.26|135.67|135.27|136.05|135.65|135.55|135.15|25
1733274810000|2024-12-04 01:13:30|135.7|135.3|136.08|135.68|136.1|135.7|135.69|135.29|31
1733274820000|2024-12-04 01:13:40|136.07|135.67|135.98|135.58|136.07|135.67|135.55|135.15|25
1733274830000|2024-12-04 01:13:50|135.97|135.57|136.47|136.07|136.5|136.1|135.89|135.49|24
1733274840000|2024-12-04 01:14:00|136.48|136.08|136.27|135.87|136.49|136.09|136.12|135.72|27
1733274850000|2024-12-04 01:14:10|136.25|135.85|136.79|136.39|136.79|136.39|136.25|135.85|27
1733274860000|2024-12-04 01:14:20|136.78|136.38|135.78|135.38|136.81|136.41|135.74|135.34|17
1733274870000|2024-12-04 01:14:30|135.9|135.5|136.25|135.85|136.48|136.08|135.9|135.5|29
1733274880000|2024-12-04 01:14:40|136.12|135.72|134.57|134.17|136.12|135.72|134.55|134.15|29
1733274890000|2024-12-04 01:14:50|134.53|134.13|134.66|134.26|134.72|134.32|134.48|134.08|28
1733274900000|2024-12-04 01:15:00|134.64|134.24|135.17|134.77|135.17|134.77|134.46|134.06|36
1733274910000|2024-12-04 01:15:10|135.2|134.8|135.39|134.99|135.65|135.25|134.74|134.34|31
1733274920000|2024-12-04 01:15:20|135.38|134.98|135.4|135|135.48|135.08|135.28|134.88|29
1733274930000|2024-12-04 01:15:30|135.41|135.01|135.77|135.37|136.02|135.62|135.41|135.01|30
1733274940000|2024-12-04 01:15:40|135.73|135.33|135.93|135.53|135.95|135.55|135.62|135.22|33
1733274950000|2024-12-04 01:15:50|136.02|135.62|136.49|136.09|136.49|136.09|136.02|135.62|28
1733274960000|2024-12-04 01:16:00|136.5|136.1|136.5|136.1|136.74|136.34|136.4|136|30
1733274970000|2024-12-04 01:16:10|136.52|136.12|136.78|136.38|136.81|136.41|136.36|135.96|28
1733274980000|2024-12-04 01:16:20|136.76|136.36|136.94|136.54|136.94|136.54|136.67|136.27|29
1733274990000|2024-12-04 01:16:30|136.93|136.53|137.35|136.95|137.45|137.05|136.91|136.51|32
1733275000000|2024-12-04 01:16:40|137.3|136.9|137.19|136.79|137.6|137.2|137.19|136.79|28
1733275010000|2024-12-04 01:16:50|137.21|136.81|137.13|136.73|137.38|136.98|136.88|136.48|31
1733275020000|2024-12-04 01:17:00|137.1|136.7|137.24|136.84|137.24|136.84|136.91|136.51|25
1733275030000|2024-12-04 01:17:10|137.22|136.82|137.23|136.83|137.25|136.85|137.03|136.63|19
1733275040000|2024-12-04 01:17:20|137.28|136.88|137.47|137.07|137.51|137.11|137.17|136.77|30
1733275050000|2024-12-04 01:17:30|137.52|137.12|138.14|137.74|138.22|137.82|137.52|137.12|27
1733275060000|2024-12-04 01:17:40|138.15|137.75|138.23|137.83|138.34|137.94|138.15|137.75|23
1733275070000|2024-12-04 01:17:50|138.27|137.87|138.11|137.71|138.29|137.89|137.98|137.58|18
1733275080000|2024-12-04 01:18:00|138.13|137.73|138.46|138.06|138.46|138.06|138.13|137.73|30
1733275090000|2024-12-04 01:18:10|138.57|138.17|138.57|138.17|138.77|138.37|138.53|138.13|17
1733275100000|2024-12-04 01:18:20|138.55|138.15|138.49|138.09|138.55|138.15|138.27|137.87|19
1733275110000|2024-12-04 01:18:30|138.57|138.17|138.23|137.83|138.6|138.2|138.06|137.66|19
1733275120000|2024-12-04 01:18:40|138.22|137.82|137.83|137.43|138.22|137.82|137.81|137.41|13
1733275130000|2024-12-04 01:18:50|137.8|137.4|137.15|136.75|137.82|137.42|137.13|136.73|22
1733275140000|2024-12-04 01:19:00|137.17|136.77|136.91|136.51|137.17|136.77|136.87|136.47|26
1733275150000|2024-12-04 01:19:10|136.92|136.52|136.82|136.42|136.93|136.53|136.8|136.4|24
1733275160000|2024-12-04 01:19:20|136.81|136.41|136.51|136.11|136.81|136.41|136.46|136.06|15
1733275170000|2024-12-04 01:19:30|136.36|135.96|136.92|136.52|137.02|136.62|136.36|135.96|31
1733275180000|2024-12-04 01:19:40|136.91|136.51|136.9|136.5|136.92|136.52|136.79|136.39|17
1733275190000|2024-12-04 01:19:50|136.89|136.49|136.45|136.05|136.99|136.59|136.37|135.97|17
1733275200000|2024-12-04 01:20:00|136.39|135.99|136.43|136.03|136.48|136.08|136.27|135.87|29
1733275210000|2024-12-04 01:20:10|136.45|136.05|136.16|135.76|136.46|136.06|136.08|135.68|18
1733275220000|2024-12-04 01:20:20|136.17|135.77|136.16|135.76|136.18|135.78|135.93|135.53|24
1733275230000|2024-12-04 01:20:30|136.17|135.77|136.76|136.36|136.76|136.36|136.05|135.65|21
1733275240000|2024-12-04 01:20:40|136.85|136.45|136.52|136.12|136.85|136.45|136.45|136.05|20
1733275250000|2024-12-04 01:20:50|136.51|136.11|136.79|136.39|136.85|136.45|136.48|136.08|29
1733275260000|2024-12-04 01:21:00|136.85|136.45|136.93|136.53|137.16|136.76|136.85|136.45|27
1733275270000|2024-12-04 01:21:10|136.97|136.57|137.07|136.67|137.3|136.9|136.86|136.46|24
1733275280000|2024-12-04 01:21:20|136.98|136.58|136.77|136.37|137.12|136.72|136.66|136.26|22
1733275290000|2024-12-04 01:21:30|136.85|136.45|136.59|136.19|137.1|136.7|136.55|136.15|20
1733275300000|2024-12-04 01:21:40|136.52|136.12|136.43|136.03|136.54|136.14|136.34|135.94|19
1733275310000|2024-12-04 01:21:50|136.44|136.04|136.85|136.45|136.87|136.47|136.44|136.04|30
1733275320000|2024-12-04 01:22:00|136.88|136.48|137.46|137.06|137.46|137.06|136.87|136.47|27
1733275330000|2024-12-04 01:22:10|137.47|137.07|137.78|137.38|137.8|137.4|137.41|137.01|22
1733275340000|2024-12-04 01:22:20|137.76|137.36|137.62|137.22|137.76|137.36|137.4|137|20
1733275350000|2024-12-04 01:22:30|137.58|137.18|137.1|136.7|137.6|137.2|137.1|136.7|19
1733275360000|2024-12-04 01:22:40|137.11|136.71|137.26|136.86|137.26|136.86|137.02|136.62|19
1733275370000|2024-12-04 01:22:50|137.27|136.87|137.49|137.09|137.56|137.16|137.27|136.87|19
1733275380000|2024-12-04 01:23:00|137.45|137.05|137.88|137.48|137.88|137.48|137.45|137.05|24
1733275390000|2024-12-04 01:23:10|137.99|137.59|138.08|137.68|138.16|137.76|137.99|137.59|17
1733275400000|2024-12-04 01:23:20|138.04|137.64|137.88|137.48|138.04|137.64|137.87|137.47|18
1733275410000|2024-12-04 01:23:30|137.94|137.54|137.79|137.39|137.94|137.54|137.68|137.28|17
1733275420000|2024-12-04 01:23:40|137.8|137.4|137.78|137.38|137.87|137.47|137.68|137.28|19
1733275430000|2024-12-04 01:23:50|137.76|137.36|137.61|137.21|138.02|137.62|137.61|137.21|16
1733275440000|2024-12-04 01:24:00|137.62|137.22|137.63|137.23|137.72|137.32|137.37|136.97|21
1733275450000|2024-12-04 01:24:10|137.64|137.24|137.9|137.5|137.99|137.59|137.57|137.17|23
1733275460000|2024-12-04 01:24:20|137.82|137.42|137.98|137.58|138.01|137.61|137.82|137.42|21
1733275470000|2024-12-04 01:24:30|138.01|137.61|137.43|137.03|138.03|137.63|137.43|137.03|12
1733275480000|2024-12-04 01:24:40|137.45|137.05|137.43|137.03|137.57|137.17|137.37|136.97|14
1733275490000|2024-12-04 01:24:50|137.36|136.96|137.86|137.46|137.87|137.47|137.26|136.86|18
1733275500000|2024-12-04 01:25:00|137.99|137.59|138.29|137.89|138.34|137.94|137.96|137.56|23
1733275510000|2024-12-04 01:25:10|138.25|137.85|138.12|137.72|138.25|137.85|138.04|137.64|17
1733275520000|2024-12-04 01:25:20|138.13|137.73|138.36|137.96|138.36|137.96|138.13|137.73|17
1733275530000|2024-12-04 01:25:30|138.38|137.98|138.48|138.08|138.5|138.1|138.38|137.98|21
1733275540000|2024-12-04 01:25:40|138.56|138.16|138.3|137.9|138.65|138.25|138.17|137.77|15
1733275550000|2024-12-04 01:25:50|138.14|137.74|138.38|137.98|138.4|138|137.99|137.59|20
1733275560000|2024-12-04 01:26:00|138.39|137.99|137.94|137.54|138.47|138.07|137.93|137.53|26
1733275570000|2024-12-04 01:26:10|137.92|137.52|137.62|137.22|137.92|137.52|137.62|137.22|19
1733275580000|2024-12-04 01:26:20|137.58|137.18|137.41|137.01|137.58|137.18|137.28|136.88|21
1733275590000|2024-12-04 01:26:30|137.4|137|137.43|137.03|137.5|137.1|137.36|136.96|15
1733275600000|2024-12-04 01:26:40|137.44|137.04|137.8|137.4|137.8|137.4|137.33|136.93|22
1733275610000|2024-12-04 01:26:50|137.73|137.33|138|137.6|138.11|137.71|137.73|137.33|20
1733275620000|2024-12-04 01:27:00|138.02|137.62|138.04|137.64|138.1|137.7|137.96|137.56|25
1733275630000|2024-12-04 01:27:10|138.01|137.61|137.82|137.42|138.18|137.78|137.73|137.33|22
1733275640000|2024-12-04 01:27:20|137.86|137.46|138.27|137.87|138.27|137.87|137.85|137.45|24
1733275650000|2024-12-04 01:27:30|138.25|137.85|138.28|137.88|138.3|137.9|138.18|137.78|25
1733275660000|2024-12-04 01:27:40|138.27|137.87|138.26|137.86|138.27|137.87|138.09|137.69|22
1733275670000|2024-12-04 01:27:50|138.23|137.83|138.24|137.84|138.34|137.94|138.19|137.79|18
1733275680000|2024-12-04 01:28:00|138.16|137.76|137.82|137.42|138.16|137.76|137.72|137.32|18
1733275690000|2024-12-04 01:28:10|137.75|137.35|137.72|137.32|137.75|137.35|137.64|137.24|10
1733275700000|2024-12-04 01:28:20|137.66|137.26|137.24|136.84|137.66|137.26|137.21|136.81|8
1733275710000|2024-12-04 01:28:30|137.23|136.83|137.39|136.99|137.45|137.05|137.23|136.83|21
1733275720000|2024-12-04 01:28:40|137.4|137|137.21|136.81|137.47|137.07|137.21|136.81|20
1733275730000|2024-12-04 01:28:50|137.13|136.73|137.34|136.94|137.34|136.94|137.04|136.64|14
1733275740000|2024-12-04 01:29:00|137.37|136.97|137.59|137.19|137.75|137.35|137.37|136.97|24
1733275750000|2024-12-04 01:29:10|137.63|137.23|137.49|137.09|137.7|137.3|137.36|136.96|19
1733275760000|2024-12-04 01:29:20|137.62|137.22|137.56|137.16|137.85|137.45|137.49|137.09|28
1733275770000|2024-12-04 01:29:30|137.52|137.12|137.22|136.82|137.52|137.12|137.17|136.77|21
1733275780000|2024-12-04 01:29:40|137.35|136.95|136.99|136.59|137.47|137.07|136.99|136.59|26
1733275790000|2024-12-04 01:29:50|137.08|136.68|137.42|137.02|137.63|137.23|137.08|136.68|22
1733275800000|2024-12-04 01:30:00|137.46|137.06|137.24|136.84|137.59|137.19|137.24|136.84|23
1733275810000|2024-12-04 01:30:10|137.17|136.77|136.78|136.38|137.17|136.77|136.74|136.34|14
1733275820000|2024-12-04 01:30:20|136.76|136.36|136.54|136.14|136.87|136.47|136.54|136.14|13
1733275830000|2024-12-04 01:30:30|136.58|136.18|136.87|136.47|136.91|136.51|136.58|136.18|22
1733275840000|2024-12-04 01:30:40|136.92|136.52|137.35|136.95|137.41|137.01|136.92|136.52|31
1733275850000|2024-12-04 01:30:50|137.36|136.96|137.67|137.27|137.79|137.39|137.35|136.95|25
1733275860000|2024-12-04 01:31:00|137.65|137.25|138.19|137.79|138.19|137.79|137.65|137.25|23
1733275870000|2024-12-04 01:31:10|138.24|137.84|137.67|137.27|138.31|137.91|137.67|137.27|17
1733275880000|2024-12-04 01:31:20|137.53|137.13|137.53|137.13|137.59|137.19|137.43|137.03|17
1733275890000|2024-12-04 01:31:30|137.48|137.08|137.34|136.94|137.48|137.08|137.23|136.83|15
1733275900000|2024-12-04 01:31:40|137.33|136.93|137.01|136.61|137.39|136.99|137.01|136.61|16
1733275910000|2024-12-04 01:31:50|137|136.6|136.74|136.34|137|136.6|136.74|136.34|9
1733275920000|2024-12-04 01:32:00|136.73|136.33|137.01|136.61|137.18|136.78|136.73|136.33|19
1733275930000|2024-12-04 01:32:10|137|136.6|136.73|136.33|137|136.6|136.67|136.27|18
1733275940000|2024-12-04 01:32:20|136.74|136.34|136.95|136.55|137.02|136.62|136.71|136.31|17
1733275950000|2024-12-04 01:32:30|136.82|136.42|136.01|135.61|136.82|136.42|135.94|135.54|16
1733275960000|2024-12-04 01:32:40|136.03|135.63|135.96|135.56|136.05|135.65|135.94|135.54|15
1733275970000|2024-12-04 01:32:50|135.61|135.21|136.2|135.8|136.29|135.89|135.59|135.19|19
1733275980000|2024-12-04 01:33:00|136.19|135.79|136.76|136.36|136.77|136.37|136.19|135.79|24
1733275990000|2024-12-04 01:33:10|136.77|136.37|137.32|136.92|137.34|136.94|136.77|136.37|25
1733276000000|2024-12-04 01:33:20|137.33|136.93|138.26|137.86|138.32|137.92|137.33|136.93|28
1733276010000|2024-12-04 01:33:30|137.97|137.57|137.77|137.37|138|137.6|137.54|137.14|24
1733276020000|2024-12-04 01:33:40|137.78|137.38|137.55|137.15|137.78|137.38|137.53|137.13|16
1733276030000|2024-12-04 01:33:50|137.39|136.99|137.51|137.11|137.61|137.21|137.39|136.99|17
1733276040000|2024-12-04 01:34:00|137.56|137.16|137.46|137.06|137.68|137.28|137.35|136.95|29
1733276050000|2024-12-04 01:34:10|137.48|137.08|137.41|137.01|137.55|137.15|137.4|137|17
1733276060000|2024-12-04 01:34:20|137.38|136.98|137.31|136.91|137.57|137.17|137.26|136.86|16
1733276070000|2024-12-04 01:34:30|137.09|136.69|136.97|136.57|137.11|136.71|136.88|136.48|19
1733276080000|2024-12-04 01:34:40|136.96|136.56|137.14|136.74|137.14|136.74|136.92|136.52|20
1733276090000|2024-12-04 01:34:50|137.13|136.73|137.11|136.71|137.13|136.73|136.99|136.59|18
1733276100000|2024-12-04 01:35:00|137.1|136.7|136.93|136.53|137.29|136.89|136.73|136.33|19
1733276110000|2024-12-04 01:35:10|136.95|136.55|137.1|136.7|137.19|136.79|136.95|136.55|16
1733276120000|2024-12-04 01:35:20|137.07|136.67|137.59|137.19|137.59|137.19|137.02|136.62|28
1733276130000|2024-12-04 01:35:30|137.58|137.18|138|137.6|138.02|137.62|137.56|137.16|26
1733276140000|2024-12-04 01:35:40|138.01|137.61|138.23|137.83|138.24|137.84|138.01|137.61|21
1733276150000|2024-12-04 01:35:50|138.24|137.84|138.73|138.33|138.77|138.37|138.24|137.84|22
1733276160000|2024-12-04 01:36:00|138.76|138.36|138.51|138.11|138.76|138.36|138.44|138.04|22
1733276170000|2024-12-04 01:36:10|138.6|138.2|138.38|137.98|138.72|138.32|138.38|137.98|19
1733276180000|2024-12-04 01:36:20|138.36|137.96|138.4|138|138.41|138.01|138.25|137.85|26
1733276190000|2024-12-04 01:36:30|138.31|137.91|138.29|137.89|138.31|137.91|138.2|137.8|10
1733276200000|2024-12-04 01:36:40|138.32|137.92|138.01|137.61|138.33|137.93|137.85|137.45|22
1733276210000|2024-12-04 01:36:50|138.02|137.62|138.07|137.67|138.32|137.92|138.02|137.62|19
1733276220000|2024-12-04 01:37:00|138.06|137.66|137.69|137.29|138.06|137.66|137.64|137.24|11
1733276230000|2024-12-04 01:37:10|137.66|137.26|137.52|137.12|137.66|137.26|137.49|137.09|9
1733276240000|2024-12-04 01:37:20|137.53|137.13|137.65|137.25|137.81|137.41|137.52|137.12|16
1733276250000|2024-12-04 01:37:30|137.68|137.28|137.68|137.28|137.72|137.32|137.65|137.25|12
1733276260000|2024-12-04 01:37:40|137.7|137.3|137.54|137.14|137.94|137.54|137.52|137.12|18
1733276270000|2024-12-04 01:37:50|137.59|137.19|138.23|137.83|138.23|137.83|137.59|137.19|19
1733276280000|2024-12-04 01:38:00|138.18|137.78|137.95|137.55|138.18|137.78|137.93|137.53|18
1733276290000|2024-12-04 01:38:10|137.91|137.51|137.74|137.34|137.91|137.51|137.68|137.28|8
1733276300000|2024-12-04 01:38:20|137.8|137.4|137.55|137.15|137.81|137.41|137.51|137.11|8
1733276310000|2024-12-04 01:38:30|137.57|137.17|138.15|137.75|138.15|137.75|137.57|137.17|22
1733276320000|2024-12-04 01:38:40|138.18|137.78|138.64|138.24|138.64|138.24|138.17|137.77|19
1733276330000|2024-12-04 01:38:50|138.97|138.57|138.68|138.28|139.01|138.61|138.68|138.28|15
1733276340000|2024-12-04 01:39:00|138.69|138.29|138.5|138.1|138.69|138.29|138.48|138.08|10
1733276350000|2024-12-04 01:39:10|138.49|138.09|138.36|137.96|138.49|138.09|138.24|137.84|18
1733276360000|2024-12-04 01:39:20|138.35|137.95|138.03|137.63|138.35|137.95|137.84|137.44|13
1733276370000|2024-12-04 01:39:30|138|137.6|138.79|138.39|138.81|138.41|138|137.6|24
1733276380000|2024-12-04 01:39:40|138.81|138.41|138.88|138.48|138.97|138.57|138.81|138.41|17
1733276390000|2024-12-04 01:39:50|138.89|138.49|139.05|138.65|139.19|138.79|138.63|138.23|25
1733276400000|2024-12-04 01:40:00|139.06|138.66|139.41|139.01|139.59|139.19|138.97|138.57|23
1733276410000|2024-12-04 01:40:10|139.43|139.03|139.17|138.77|139.43|139.03|139.16|138.76|10
1733276420000|2024-12-04 01:40:20|139.07|138.67|139.18|138.78|139.18|138.78|138.99|138.59|17
1733276430000|2024-12-04 01:40:30|139.08|138.68|138.72|138.32|139.08|138.68|138.72|138.32|10
1733276440000|2024-12-04 01:40:40|138.71|138.31|138.61|138.21|138.71|138.31|138.6|138.2|10
1733276450000|2024-12-04 01:40:50|138.56|138.16|138.33|137.93|138.56|138.16|138.31|137.91|11
1733276460000|2024-12-04 01:41:00|138.3|137.9|138.29|137.89|138.51|138.11|138.29|137.89|21
1733276470000|2024-12-04 01:41:10|138.25|137.85|138.37|137.97|138.48|138.08|138.18|137.78|17
1733276480000|2024-12-04 01:41:20|138.38|137.98|138.36|137.96|138.38|137.98|138.34|137.94|8
1733276490000|2024-12-04 01:41:30|138.42|138.02|138.81|138.41|138.85|138.45|138.42|138.02|20
1733276500000|2024-12-04 01:41:40|138.65|138.25|138.52|138.12|138.65|138.25|138.39|137.99|21
1733276510000|2024-12-04 01:41:50|138.53|138.13|138.46|138.06|138.64|138.24|138.21|137.81|23
1733276520000|2024-12-04 01:42:00|138.41|138.01|138.2|137.8|138.48|138.08|138.2|137.8|12
1733276530000|2024-12-04 01:42:10|138.26|137.86|138.39|137.99|138.62|138.22|138.22|137.82|16
1733276540000|2024-12-04 01:42:20|138.4|138|138.24|137.84|138.4|138|138.24|137.84|20
1733276550000|2024-12-04 01:42:30|138.26|137.86|138.03|137.63|138.26|137.86|137.97|137.57|17
1733276560000|2024-12-04 01:42:40|137.99|137.59|138.42|138.02|138.43|138.03|137.99|137.59|16
1733276570000|2024-12-04 01:42:50|138.41|138.01|138.85|138.45|138.85|138.45|138.39|137.99|24
1733276580000|2024-12-04 01:43:00|138.92|138.52|138.8|138.4|138.93|138.53|138.66|138.26|24
1733276590000|2024-12-04 01:43:10|138.82|138.42|138.95|138.55|139.16|138.76|138.79|138.39|25
1733276600000|2024-12-04 01:43:20|138.89|138.49|138.54|138.14|138.91|138.51|138.54|138.14|22
1733276610000|2024-12-04 01:43:30|138.55|138.15|138.77|138.37|138.77|138.37|138.44|138.04|22
1733276620000|2024-12-04 01:43:40|138.81|138.41|138.88|138.48|139.06|138.66|138.8|138.4|27
1733276630000|2024-12-04 01:43:50|138.89|138.49|139.32|138.92|139.32|138.92|138.88|138.48|24
1733276640000|2024-12-04 01:44:00|139.3|138.9|139.63|139.23|139.69|139.29|139.29|138.89|17
1733276650000|2024-12-04 01:44:10|139.64|139.24|140.24|139.84|140.3|139.9|139.63|139.23|29
1733276660000|2024-12-04 01:44:20|140.25|139.85|140.81|140.41|140.81|140.41|140.23|139.83|26
1733276670000|2024-12-04 01:44:30|140.79|140.39|140.31|139.91|140.79|140.39|140.3|139.9|18
1733276680000|2024-12-04 01:44:40|140.24|139.84|140.42|140.02|140.58|140.18|140.24|139.84|27
1733276690000|2024-12-04 01:44:50|140.38|139.98|140.41|140.01|140.55|140.15|140.31|139.91|22
1733276700000|2024-12-04 01:45:00|140.49|140.09|141.2|140.8|141.37|140.97|140.49|140.09|21
1733276710000|2024-12-04 01:45:10|141.19|140.79|140.92|140.52|141.3|140.9|140.66|140.26|19
1733276720000|2024-12-04 01:45:20|140.87|140.47|141.49|141.09|141.49|141.09|140.87|140.47|12
1733276730000|2024-12-04 01:45:30|141.41|141.01|141.14|140.74|141.71|141.31|141.14|140.74|23
1733276740000|2024-12-04 01:45:40|141.12|140.72|141.42|141.02|141.44|141.04|140.88|140.48|19
1733276750000|2024-12-04 01:45:50|141.53|141.13|141.72|141.32|142.04|141.64|141.5|141.1|23
1733276760000|2024-12-04 01:46:00|141.78|141.38|141.28|140.88|141.78|141.38|141.25|140.85|17
1733276770000|2024-12-04 01:46:10|141.19|140.79|141.52|141.12|141.62|141.22|141.19|140.79|15
1733276780000|2024-12-04 01:46:20|141.53|141.13|142.06|141.66|142.08|141.68|141.51|141.11|20
1733276790000|2024-12-04 01:46:30|142.07|141.67|142.4|142|142.4|142|142|141.6|25
1733276800000|2024-12-04 01:46:40|142.39|141.99|142.63|142.23|142.64|142.24|142.39|141.99|16
1733276810000|2024-12-04 01:46:50|142.54|142.14|142.95|142.55|142.95|142.55|142.45|142.05|29
1733276820000|2024-12-04 01:47:00|142.84|142.44|143.08|142.68|143.35|142.95|142.84|142.44|26
1733276830000|2024-12-04 01:47:10|142.88|142.48|142.78|142.38|142.88|142.48|142.56|142.16|19
1733276840000|2024-12-04 01:47:20|142.68|142.28|142.43|142.03|142.68|142.28|142.43|142.03|21
1733276850000|2024-12-04 01:47:30|142.44|142.04|143.18|142.78|143.25|142.85|142.44|142.04|24
1733276860000|2024-12-04 01:47:40|143.13|142.73|143.44|143.04|143.66|143.26|143.09|142.69|25
1733276870000|2024-12-04 01:47:50|143.21|142.81|143.03|142.63|143.21|142.81|142.9|142.5|14
1733276880000|2024-12-04 01:48:00|143.05|142.65|142.56|142.16|143.05|142.65|142.56|142.16|9
1733276890000|2024-12-04 01:48:10|142.53|142.13|142.3|141.9|142.53|142.13|142.17|141.77|19
1733276900000|2024-12-04 01:48:20|142.21|141.81|142.51|142.11|142.57|142.17|142.18|141.78|22
1733276910000|2024-12-04 01:48:30|142.46|142.06|142.73|142.33|142.81|142.41|142.4|142|16
1733276920000|2024-12-04 01:48:40|142.52|142.12|141.92|141.52|142.53|142.13|141.92|141.52|12
1733276930000|2024-12-04 01:48:50|141.78|141.38|141.83|141.43|141.88|141.48|141.75|141.35|13
1733276940000|2024-12-04 01:49:00|141.84|141.44|141.91|141.51|142.2|141.8|141.84|141.44|15
1733276950000|2024-12-04 01:49:10|141.96|141.56|142.07|141.67|142.09|141.69|141.82|141.42|18
1733276960000|2024-12-04 01:49:20|142.08|141.68|142.35|141.95|142.57|142.17|141.99|141.59|28
1733276970000|2024-12-04 01:49:30|142.37|141.97|142.55|142.15|142.55|142.15|142.15|141.75|21
1733276980000|2024-12-04 01:49:40|142.6|142.2|142.49|142.09|142.88|142.48|142.49|142.09|26
1733276990000|2024-12-04 01:49:50|142.47|142.07|142.4|142|142.55|142.15|142.34|141.94|24
1733277000000|2024-12-04 01:50:00|142.41|142.01|143.27|142.87|143.28|142.88|142.4|142|27
1733277010000|2024-12-04 01:50:10|143.2|142.8|142.6|142.2|143.2|142.8|142.59|142.19|20
1733277020000|2024-12-04 01:50:20|142.54|142.14|142.37|141.97|142.72|142.32|142.36|141.96|20
1733277030000|2024-12-04 01:50:30|142.38|141.98|142.6|142.2|142.68|142.28|142.33|141.93|14
1733277040000|2024-12-04 01:50:40|142.62|142.22|142.48|142.08|142.78|142.38|142.45|142.05|29
1733277050000|2024-12-04 01:50:50|142.29|141.89|141.93|141.53|142.29|141.89|141.93|141.53|14
1733277060000|2024-12-04 01:51:00|141.95|141.55|142.13|141.73|142.13|141.73|141.95|141.55|20
1733277070000|2024-12-04 01:51:10|142.17|141.77|142.47|142.07|142.6|142.2|142.16|141.76|30
1733277080000|2024-12-04 01:51:20|142.48|142.08|143.32|142.92|143.58|143.18|142.42|142.02|29
1733277090000|2024-12-04 01:51:30|143.36|142.96|143.64|143.24|143.81|143.41|143.36|142.96|24
1733277100000|2024-12-04 01:51:40|143.62|143.22|143.32|142.92|143.65|143.25|143.23|142.83|23
1733277110000|2024-12-04 01:51:50|143.49|143.09|143.47|143.07|143.55|143.15|143.02|142.62|28
1733277120000|2024-12-04 01:52:00|143.52|143.12|144.64|144.24|144.67|144.27|143.52|143.12|32
1733277130000|2024-12-04 01:52:10|144.67|144.27|145|144.6|145.05|144.65|144.67|144.27|30
1733277140000|2024-12-04 01:52:20|144.99|144.59|145.22|144.82|145.32|144.92|144.96|144.56|33
1733277150000|2024-12-04 01:52:30|145.29|144.89|145.05|144.65|145.33|144.93|144.74|144.34|20
1733277160000|2024-12-04 01:52:40|145.07|144.67|144.89|144.49|145.28|144.88|144.88|144.48|21
1733277170000|2024-12-04 01:52:50|144.88|144.48|145.6|145.2|145.6|145.2|144.7|144.3|33
1733277180000|2024-12-04 01:53:00|145.59|145.19|145.44|145.04|145.86|145.46|145.29|144.89|37
1733277190000|2024-12-04 01:53:10|145.64|145.24|144.77|144.37|145.64|145.24|144.69|144.29|35
1733277200000|2024-12-04 01:53:20|144.79|144.39|144.84|144.44|144.97|144.57|144.58|144.18|37
1733277210000|2024-12-04 01:53:30|144.85|144.45|144.99|144.59|145.1|144.7|144.75|144.35|33
1733277220000|2024-12-04 01:53:40|144.96|144.56|145|144.6|145.09|144.69|144.56|144.16|33
1733277230000|2024-12-04 01:53:50|144.95|144.55|145.86|145.46|146.01|145.61|144.95|144.55|30
1733277240000|2024-12-04 01:54:00|145.79|145.39|145.13|144.73|145.81|145.41|145.05|144.65|29
1733277250000|2024-12-04 01:54:10|145|144.6|145|144.6|145.06|144.66|144.73|144.33|29
1733277260000|2024-12-04 01:54:20|145.37|144.97|144.31|143.91|145.37|144.97|143.92|143.52|35
1733277270000|2024-12-04 01:54:30|144.35|143.95|144.3|143.9|144.5|144.1|144.3|143.9|26
1733277280000|2024-12-04 01:54:40|144.33|143.93|144|143.6|144.37|143.97|143.97|143.57|25
1733277290000|2024-12-04 01:54:50|143.97|143.57|143.82|143.42|144.2|143.8|143.82|143.42|30
1733277300000|2024-12-04 01:55:00|143.81|143.41|143.57|143.17|143.84|143.44|143.54|143.14|28
1733277310000|2024-12-04 01:55:10|143.5|143.1|143.03|142.63|143.73|143.33|143.03|142.63|25
1733277320000|2024-12-04 01:55:20|143.02|142.62|142.7|142.3|143.02|142.62|142.65|142.25|25
1733277330000|2024-12-04 01:55:30|142.71|142.31|142.59|142.19|142.73|142.33|142.52|142.12|25
1733277340000|2024-12-04 01:55:40|142.54|142.14|142.39|141.99|142.54|142.14|142.39|141.99|30
1733277350000|2024-12-04 01:55:50|142.38|141.98|142.45|142.05|142.63|142.23|142.38|141.98|25
1733277360000|2024-12-04 01:56:00|142.46|142.06|142.17|141.77|142.46|142.06|142|141.6|28
1733277370000|2024-12-04 01:56:10|142.19|141.79|142.78|142.38|142.78|142.38|142.14|141.74|35
1733277380000|2024-12-04 01:56:20|142.79|142.39|143.11|142.71|143.12|142.72|142.77|142.37|26
1733277390000|2024-12-04 01:56:30|143.08|142.68|143.08|142.68|143.15|142.75|142.94|142.54|22
1733277400000|2024-12-04 01:56:40|143.09|142.69|143.1|142.7|143.34|142.94|143.05|142.65|28
1733277410000|2024-12-04 01:56:50|143.09|142.69|142.93|142.53|143.1|142.7|142.8|142.4|17
1733277420000|2024-12-04 01:57:00|142.88|142.48|142.7|142.3|142.88|142.48|142.54|142.14|20
1733277430000|2024-12-04 01:57:10|142.64|142.24|142.49|142.09|142.65|142.25|142.47|142.07|13
1733277440000|2024-12-04 01:57:20|142.53|142.13|142.27|141.87|142.56|142.16|142.13|141.73|22
1733277450000|2024-12-04 01:57:30|142.28|141.88|142.69|142.29|142.7|142.3|142.28|141.88|24
1733277460000|2024-12-04 01:57:40|142.67|142.27|142.73|142.33|142.75|142.35|142.49|142.09|14
1733277470000|2024-12-04 01:57:50|142.7|142.3|142.51|142.11|142.7|142.3|142.51|142.11|16
1733277480000|2024-12-04 01:58:00|142.52|142.12|142.34|141.94|142.76|142.36|142.34|141.94|9
1733277490000|2024-12-04 01:58:10|142.27|141.87|142.19|141.79|142.27|141.87|141.92|141.52|26
1733277500000|2024-12-04 01:58:20|142.2|141.8|142.37|141.97|142.52|142.12|142.17|141.77|21
1733277510000|2024-12-04 01:58:30|142.38|141.98|142.23|141.83|142.38|141.98|142.17|141.77|16
1733277520000|2024-12-04 01:58:40|142.22|141.82|142.08|141.68|142.22|141.82|142.08|141.68|19
1733277530000|2024-12-04 01:58:50|142|141.6|141.8|141.4|142|141.6|141.74|141.34|13
1733277540000|2024-12-04 01:59:00|141.79|141.39|141.94|141.54|141.98|141.58|141.79|141.39|15
1733277550000|2024-12-04 01:59:10|142.01|141.61|141.91|141.51|142.01|141.61|141.79|141.39|24
1733277560000|2024-12-04 01:59:20|141.89|141.49|141.85|141.45|141.94|141.54|141.81|141.41|16
1733277570000|2024-12-04 01:59:30|141.83|141.43|141.9|141.5|142.02|141.62|141.83|141.43|18
1733277580000|2024-12-04 01:59:40|141.92|141.52|142.15|141.75|142.31|141.91|141.92|141.52|20
1733277590000|2024-12-04 01:59:50|142.14|141.74|142.29|141.89|142.3|141.9|142.14|141.74|18
1733277600000|2024-12-04 02:00:00|142.39|141.99|142.5|142.1|142.58|142.18|142.32|141.92|22
1733277610000|2024-12-04 02:00:10|142.52|142.12|142.14|141.74|142.53|142.13|142.09|141.69|28
1733277620000|2024-12-04 02:00:20|142.13|141.73|141.88|141.48|142.25|141.85|141.88|141.48|23
1733277630000|2024-12-04 02:00:30|141.87|141.47|141.97|141.57|142.11|141.71|141.78|141.38|26
1733277640000|2024-12-04 02:00:40|141.96|141.56|142.48|142.08|142.5|142.1|141.91|141.51|27
1733277650000|2024-12-04 02:00:50|142.52|142.12|142.99|142.59|142.99|142.59|142.52|142.12|11
1733277660000|2024-12-04 02:01:00|143|142.6|142.61|142.21|143.01|142.61|142.53|142.13|28
1733277670000|2024-12-04 02:01:10|142.6|142.2|142.04|141.64|142.61|142.21|142|141.6|28
1733277680000|2024-12-04 02:01:20|142.05|141.65|142.24|141.84|142.26|141.86|141.96|141.56|23
1733277690000|2024-12-04 02:01:30|142.25|141.85|142.4|142|142.44|142.04|142.23|141.83|20
1733277700000|2024-12-04 02:01:40|142.42|142.02|142.94|142.54|142.94|142.54|142.42|142.02|15
1733277710000|2024-12-04 02:01:50|142.9|142.5|142.78|142.38|143.04|142.64|142.78|142.38|21
1733277720000|2024-12-04 02:02:00|142.8|142.4|142.98|142.58|142.98|142.58|142.78|142.38|33
1733277730000|2024-12-04 02:02:10|142.94|142.54|143.06|142.66|143.06|142.66|142.6|142.2|29
1733277740000|2024-12-04 02:02:20|143.07|142.67|143|142.6|143.09|142.69|142.98|142.58|15
1733277750000|2024-12-04 02:02:30|142.99|142.59|142.99|142.59|143.02|142.62|142.97|142.57|15
1733277760000|2024-12-04 02:02:40|142.98|142.58|143.02|142.62|143.03|142.63|142.97|142.57|16
1733277770000|2024-12-04 02:02:50|143.01|142.61|142.96|142.56|143.03|142.63|142.95|142.55|17
1733277780000|2024-12-04 02:03:00|142.97|142.57|142.9|142.5|143.34|142.94|142.9|142.5|30
1733277790000|2024-12-04 02:03:10|142.95|142.55|142.41|142.01|142.95|142.55|142.41|142.01|16
1733277800000|2024-12-04 02:03:20|142.4|142|142.63|142.23|142.68|142.28|142.38|141.98|13
1733277810000|2024-12-04 02:03:30|142.66|142.26|144.07|143.67|144.11|143.71|142.66|142.26|21
1733277820000|2024-12-04 02:03:40|144.02|143.62|143.52|143.12|144.05|143.65|143.49|143.09|28
1733277830000|2024-12-04 02:03:50|143.51|143.11|143.33|142.93|143.66|143.26|143.28|142.88|29
1733277840000|2024-12-04 02:04:00|143.26|142.86|143.86|143.46|143.86|143.46|143.24|142.84|20
1733277850000|2024-12-04 02:04:10|143.85|143.45|144.07|143.67|144.14|143.74|143.84|143.44|20
1733277860000|2024-12-04 02:04:20|144.1|143.7|144.14|143.74|144.31|143.91|144.02|143.62|25
1733277870000|2024-12-04 02:04:30|144.13|143.73|144.27|143.87|144.3|143.9|144.08|143.68|22
1733277880000|2024-12-04 02:04:40|144.26|143.86|144.19|143.79|144.26|143.86|143.92|143.52|25
1733277890000|2024-12-04 02:04:50|144.18|143.78|144.09|143.69|144.18|143.78|144.03|143.63|25
1733277900000|2024-12-04 02:05:00|144.13|143.73|144.85|144.45|144.88|144.48|144.13|143.73|24
1733277910000|2024-12-04 02:05:10|144.8|144.4|144.56|144.16|144.8|144.4|144.56|144.16|21
1733277920000|2024-12-04 02:05:20|144.5|144.1|143.78|143.38|144.55|144.15|143.77|143.37|27
1733277930000|2024-12-04 02:05:30|143.71|143.31|143.41|143.01|143.71|143.31|143.3|142.9|20
1733277940000|2024-12-04 02:05:40|143.39|142.99|143.64|143.24|143.71|143.31|143.2|142.8|20
1733277950000|2024-12-04 02:05:50|143.6|143.2|143.97|143.57|143.97|143.57|143.48|143.08|24
1733277960000|2024-12-04 02:06:00|143.95|143.55|144.02|143.62|144.31|143.91|143.9|143.5|33
1733277970000|2024-12-04 02:06:10|144.01|143.61|144.48|144.08|144.48|144.08|144.01|143.61|25
1733277980000|2024-12-04 02:06:20|144.49|144.09|144.64|144.24|144.64|144.24|144.35|143.95|23
1733277990000|2024-12-04 02:06:30|144.65|144.25|144.53|144.13|144.68|144.28|144.44|144.04|21
1733278000000|2024-12-04 02:06:40|144.34|143.94|144.47|144.07|144.58|144.18|144.23|143.83|24
1733278010000|2024-12-04 02:06:50|144.46|144.06|144.41|144.01|144.49|144.09|144.37|143.97|17
1733278020000|2024-12-04 02:07:00|144.43|144.03|144.12|143.72|144.49|144.09|144|143.6|25
1733278030000|2024-12-04 02:07:10|144.11|143.71|144.04|143.64|144.15|143.75|144.03|143.63|23
1733278040000|2024-12-04 02:07:20|144.07|143.67|143.69|143.29|144.07|143.67|143.69|143.29|26
1733278050000|2024-12-04 02:07:30|143.65|143.25|143.77|143.37|143.87|143.47|143.65|143.25|21
1733278060000|2024-12-04 02:07:40|143.76|143.36|143.54|143.14|143.76|143.36|143.54|143.14|19
1733278070000|2024-12-04 02:07:50|143.55|143.15|143.2|142.8|143.55|143.15|142.96|142.56|27
1733278080000|2024-12-04 02:08:00|143.16|142.76|142.79|142.39|143.16|142.76|142.78|142.38|19
1733278090000|2024-12-04 02:08:10|142.78|142.38|142.73|142.33|142.78|142.38|142.73|142.33|8
1733278100000|2024-12-04 02:08:20|142.6|142.2|142.24|141.84|142.7|142.3|142.24|141.84|23
1733278110000|2024-12-04 02:08:30|142.23|141.83|142.15|141.75|142.23|141.83|142.13|141.73|24
1733278120000|2024-12-04 02:08:40|142.14|141.74|141.7|141.3|142.14|141.74|141.68|141.28|24
1733278130000|2024-12-04 02:08:50|141.71|141.31|141.64|141.24|141.73|141.33|141.63|141.23|17
1733278140000|2024-12-04 02:09:00|141.65|141.25|141.52|141.12|141.65|141.25|141.52|141.12|13
1733278150000|2024-12-04 02:09:10|141.51|141.11|141.04|140.64|141.51|141.11|141.04|140.64|22
1733278160000|2024-12-04 02:09:20|140.8|140.4|140.86|140.46|141.01|140.61|140.74|140.34|27
1733278170000|2024-12-04 02:09:30|140.85|140.45|140.45|140.05|140.97|140.57|140.45|140.05|26
1733278180000|2024-12-04 02:09:40|140.42|140.02|139.3|138.9|140.42|140.02|139.3|138.9|26
1733278190000|2024-12-04 02:09:50|139.29|138.89|139.33|138.93|139.33|138.93|138.9|138.5|30
1733278200000|2024-12-04 02:10:00|139.47|139.07|139.44|139.04|139.83|139.43|139.41|139.01|29
1733278210000|2024-12-04 02:10:10|139.33|138.93|139.03|138.63|139.44|139.04|138.86|138.46|25
1733278220000|2024-12-04 02:10:20|139.19|138.79|139.3|138.9|139.36|138.96|139.19|138.79|24
1733278230000|2024-12-04 02:10:30|139.31|138.91|139.64|139.24|139.65|139.25|139.31|138.91|29
1733278240000|2024-12-04 02:10:40|139.61|139.21|139.29|138.89|139.62|139.22|139.26|138.86|23
1733278250000|2024-12-04 02:10:50|139.3|138.9|138.79|138.39|139.31|138.91|138.65|138.25|26
1733278260000|2024-12-04 02:11:00|138.8|138.4|139.42|139.02|139.42|139.02|138.8|138.4|22
1733278270000|2024-12-04 02:11:10|139.5|139.1|139.59|139.19|139.79|139.39|139.44|139.04|24
1733278280000|2024-12-04 02:11:20|139.6|139.2|139.79|139.39|139.89|139.49|139.6|139.2|24
1733278290000|2024-12-04 02:11:30|139.8|139.4|140.06|139.66|140.06|139.66|139.73|139.33|25
1733278300000|2024-12-04 02:11:40|140.07|139.67|140.08|139.68|140.22|139.82|140.07|139.67|16
1733278310000|2024-12-04 02:11:50|140.09|139.69|140|139.6|140.12|139.72|139.85|139.45|21
1733278320000|2024-12-04 02:12:00|140.06|139.66|139.84|139.44|140.07|139.67|139.83|139.43|27
1733278330000|2024-12-04 02:12:10|139.85|139.45|139.46|139.06|139.85|139.45|139.45|139.05|22
1733278340000|2024-12-04 02:12:20|139.45|139.05|139.32|138.92|139.61|139.21|139.32|138.92|22
1733278350000|2024-12-04 02:12:30|139.31|138.91|139.53|139.13|139.53|139.13|139.3|138.9|17
1733278360000|2024-12-04 02:12:40|139.54|139.14|139.32|138.92|139.58|139.18|139.27|138.87|26
1733278370000|2024-12-04 02:12:50|139.36|138.96|139.44|139.04|139.6|139.2|139.36|138.96|19
1733278380000|2024-12-04 02:13:00|139.46|139.06|139.38|138.98|139.67|139.27|139.37|138.97|24
1733278390000|2024-12-04 02:13:10|139.37|138.97|139.76|139.36|139.76|139.36|139.37|138.97|22
1733278400000|2024-12-04 02:13:20|139.75|139.35|139.99|139.59|140.23|139.83|139.75|139.35|17
1733278410000|2024-12-04 02:13:30|140.02|139.62|140.07|139.67|140.17|139.77|140.02|139.62|21
1733278420000|2024-12-04 02:13:40|140.08|139.68|140.38|139.98|140.38|139.98|140.02|139.62|22
1733278430000|2024-12-04 02:13:50|140.39|139.99|140.24|139.84|140.47|140.07|140.21|139.81|19
1733278440000|2024-12-04 02:14:00|140.25|139.85|139.91|139.51|140.25|139.85|139.89|139.49|25
1733278450000|2024-12-04 02:14:10|139.92|139.52|139.64|139.24|139.94|139.54|139.54|139.14|28
1733278460000|2024-12-04 02:14:20|139.65|139.25|139.7|139.3|139.7|139.3|139.53|139.13|21
1733278470000|2024-12-04 02:14:30|139.73|139.33|139.74|139.34|139.81|139.41|139.69|139.29|23
1733278480000|2024-12-04 02:14:40|139.46|139.06|139.76|139.36|139.81|139.41|139.45|139.05|22
1733278490000|2024-12-04 02:14:50|139.77|139.37|139.97|139.57|139.97|139.57|139.76|139.36|24
1733278500000|2024-12-04 02:15:00|139.97|139.57|139.96|139.56|140.11|139.71|139.93|139.53|18
1733278510000|2024-12-04 02:15:10|139.76|139.36|139.45|139.05|139.76|139.36|139.44|139.04|10
1733278520000|2024-12-04 02:15:20|139.46|139.06|138.85|138.45|139.49|139.09|138.72|138.32|17
1733278530000|2024-12-04 02:15:30|138.88|138.48|139.33|138.93|139.33|138.93|138.88|138.48|20
1733278540000|2024-12-04 02:15:40|139.32|138.92|140.51|140.11|140.51|140.11|139.32|138.92|30
1733278550000|2024-12-04 02:15:50|140.6|140.2|140.83|140.43|140.83|140.43|140.54|140.14|27
1733278560000|2024-12-04 02:16:00|140.8|140.4|140.48|140.08|140.8|140.4|140.41|140.01|16
1733278570000|2024-12-04 02:16:10|140.4|140|140.4|140|140.52|140.12|140.32|139.92|11
1733278580000|2024-12-04 02:16:20|140.37|139.97|140.41|140.01|140.56|140.16|140.37|139.97|14
1733278590000|2024-12-04 02:16:30|140.43|140.03|140.79|140.39|140.79|140.39|140.4|140|24
1733278600000|2024-12-04 02:16:40|140.87|140.47|141.14|140.74|141.16|140.76|140.84|140.44|23
1733278610000|2024-12-04 02:16:50|141.12|140.72|141.2|140.8|141.2|140.8|141|140.6|29
1733278620000|2024-12-04 02:17:00|141.18|140.78|141.19|140.79|141.34|140.94|141.15|140.75|20
1733278630000|2024-12-04 02:17:10|141.22|140.82|141.33|140.93|141.54|141.14|141.07|140.67|20
1733278640000|2024-12-04 02:17:20|141.34|140.94|140.93|140.53|141.34|140.94|140.76|140.36|12
1733278650000|2024-12-04 02:17:30|140.9|140.5|140.79|140.39|140.92|140.52|140.77|140.37|10
1733278660000|2024-12-04 02:17:40|140.78|140.38|140.79|140.39|140.81|140.41|140.58|140.18|24
1733278670000|2024-12-04 02:17:50|140.8|140.4|140.65|140.25|140.81|140.41|140.62|140.22|10
1733278680000|2024-12-04 02:18:00|140.68|140.28|140.35|139.95|140.68|140.28|140.35|139.95|15
1733278690000|2024-12-04 02:18:10|140.37|139.97|140.66|140.26|140.68|140.28|140.37|139.97|19
1733278700000|2024-12-04 02:18:20|140.69|140.29|140.59|140.19|140.72|140.32|140.55|140.15|8
1733278710000|2024-12-04 02:18:30|140.62|140.22|141.13|140.73|141.13|140.73|140.62|140.22|26
1733278720000|2024-12-04 02:18:40|141.15|140.75|141.05|140.65|141.21|140.81|140.99|140.59|13
1733278730000|2024-12-04 02:18:50|140.94|140.54|140.82|140.42|140.97|140.57|140.82|140.42|14
1733278740000|2024-12-04 02:19:00|140.79|140.39|141.24|140.84|141.25|140.85|140.76|140.36|15
1733278750000|2024-12-04 02:19:10|141.23|140.83|141.34|140.94|141.34|140.94|141.12|140.72|13
1733278760000|2024-12-04 02:19:20|141.32|140.92|141.19|140.79|141.36|140.96|141.11|140.71|13
1733278770000|2024-12-04 02:19:30|141.1|140.7|141.28|140.88|141.28|140.88|140.98|140.58|13
1733278780000|2024-12-04 02:19:40|141.26|140.86|140.94|140.54|141.27|140.87|140.87|140.47|11
1733278790000|2024-12-04 02:19:50|141.06|140.66|141.32|140.92|141.33|140.93|141.06|140.66|11
1733278800000|2024-12-04 02:20:00|141.33|140.93|141.66|141.26|141.72|141.32|141.33|140.93|20
1733278810000|2024-12-04 02:20:10|141.61|141.21|141.57|141.17|141.62|141.22|141.53|141.13|10
1733278820000|2024-12-04 02:20:20|141.59|141.19|141.83|141.43|141.93|141.53|141.59|141.19|19
1733278830000|2024-12-04 02:20:30|141.86|141.46|141.56|141.16|142.13|141.73|141.56|141.16|13
1733278840000|2024-12-04 02:20:40|141.61|141.21|141.57|141.17|141.63|141.23|141.41|141.01|16
1733278850000|2024-12-04 02:20:50|141.59|141.19|141.83|141.43|141.83|141.43|141.59|141.19|14
1733278860000|2024-12-04 02:21:00|141.87|141.47|142|141.6|142|141.6|141.87|141.47|15
1733278870000|2024-12-04 02:21:10|141.98|141.58|142.48|142.08|142.48|142.08|141.98|141.58|19
1733278880000|2024-12-04 02:21:20|142.46|142.06|142.7|142.3|142.85|142.45|142.46|142.06|25
1733278890000|2024-12-04 02:21:30|142.72|142.32|142.91|142.51|142.94|142.54|142.57|142.17|15
1733278900000|2024-12-04 02:21:40|142.93|142.53|142.72|142.32|142.93|142.53|142.68|142.28|14
1733278910000|2024-12-04 02:21:50|142.68|142.28|143.02|142.62|143.07|142.67|142.66|142.26|21
1733278920000|2024-12-04 02:22:00|142.98|142.58|143.4|143|143.42|143.02|142.97|142.57|19
1733278930000|2024-12-04 02:22:10|143.42|143.02|143.38|142.98|143.68|143.28|143.38|142.98|22
1733278940000|2024-12-04 02:22:20|143.29|142.89|142.98|142.58|143.29|142.89|142.96|142.56|12
1733278950000|2024-12-04 02:22:30|143.01|142.61|142.78|142.38|143.1|142.7|142.7|142.3|17
1733278960000|2024-12-04 02:22:40|142.79|142.39|142.6|142.2|142.87|142.47|142.6|142.2|19
1733278970000|2024-12-04 02:22:50|142.65|142.25|142.73|142.33|142.78|142.38|142.61|142.21|19
1733278980000|2024-12-04 02:23:00|142.8|142.4|142.62|142.22|142.89|142.49|142.62|142.22|17
1733278990000|2024-12-04 02:23:10|142.67|142.27|142.79|142.39|142.85|142.45|142.67|142.27|23
1733279000000|2024-12-04 02:23:20|142.8|142.4|142.7|142.3|142.98|142.58|142.7|142.3|20
1733279010000|2024-12-04 02:23:30|142.71|142.31|142.77|142.37|142.77|142.37|142.66|142.26|14
1733279020000|2024-12-04 02:23:40|142.72|142.32|142.85|142.45|142.87|142.47|142.58|142.18|16
1733279030000|2024-12-04 02:23:50|142.86|142.46|143.23|142.83|143.23|142.83|142.86|142.46|24
1733279040000|2024-12-04 02:24:00|143.26|142.86|142.37|141.97|143.3|142.9|142.32|141.92|14
1733279050000|2024-12-04 02:24:10|142.39|141.99|141.87|141.47|142.44|142.04|141.87|141.47|12
1733279060000|2024-12-04 02:24:20|141.78|141.38|141.96|141.56|141.96|141.56|141.62|141.22|21
1733279070000|2024-12-04 02:24:30|141.95|141.55|142.01|141.61|142.09|141.69|141.93|141.53|25
1733279080000|2024-12-04 02:24:40|142|141.6|141.94|141.54|142|141.6|141.92|141.52|22
1733279090000|2024-12-04 02:24:50|141.95|141.55|142.17|141.77|142.17|141.77|141.95|141.55|18
1733279100000|2024-12-04 02:25:00|142.2|141.8|142.76|142.36|142.77|142.37|142.2|141.8|23
1733279110000|2024-12-04 02:25:10|142.72|142.32|143.05|142.65|143.05|142.65|142.61|142.21|17
1733279120000|2024-12-04 02:25:20|143.14|142.74|142.9|142.5|143.19|142.79|142.86|142.46|24
1733279130000|2024-12-04 02:25:30|142.86|142.46|142.49|142.09|142.86|142.46|142.49|142.09|17
1733279140000|2024-12-04 02:25:40|142.5|142.1|142.16|141.76|142.55|142.15|142.16|141.76|12
1733279150000|2024-12-04 02:25:50|142.14|141.74|142.01|141.61|142.24|141.84|142.01|141.61|14
1733279160000|2024-12-04 02:26:00|142.02|141.62|142.01|141.61|142.23|141.83|142.01|141.61|21
1733279170000|2024-12-04 02:26:10|141.98|141.58|141.93|141.53|142.06|141.66|141.73|141.33|22
1733279180000|2024-12-04 02:26:20|141.89|141.49|142|141.6|142|141.6|141.86|141.46|17
1733279190000|2024-12-04 02:26:30|142.01|141.61|142.1|141.7|142.15|141.75|142.01|141.61|17
1733279200000|2024-12-04 02:26:40|141.98|141.58|142.09|141.69|142.09|141.69|141.94|141.54|14
1733279210000|2024-12-04 02:26:50|142.01|141.61|141.88|141.48|142.13|141.73|141.88|141.48|14
1733279220000|2024-12-04 02:27:00|141.95|141.55|142.38|141.98|142.39|141.99|141.94|141.54|25
1733279230000|2024-12-04 02:27:10|142.36|141.96|142|141.6|142.37|141.97|142|141.6|19
1733279240000|2024-12-04 02:27:20|142.01|141.61|142.1|141.7|142.15|141.75|142.01|141.61|20
1733279250000|2024-12-04 02:27:30|142.09|141.69|142.2|141.8|142.24|141.84|142.03|141.63|19
1733279260000|2024-12-04 02:27:40|142.09|141.69|141.83|141.43|142.09|141.69|141.72|141.32|22
1733279270000|2024-12-04 02:27:50|141.82|141.42|141.63|141.23|141.82|141.42|141.63|141.23|23
1733279280000|2024-12-04 02:28:00|141.62|141.22|141.61|141.21|141.75|141.35|141.61|141.21|29
1733279290000|2024-12-04 02:28:10|141.62|141.22|141.62|141.22|141.65|141.25|141.61|141.21|11
1733279300000|2024-12-04 02:28:20|141.61|141.21|141.73|141.33|141.76|141.36|141.6|141.2|14
1733279310000|2024-12-04 02:28:30|141.74|141.34|141.66|141.26|141.88|141.48|141.64|141.24|23
1733279320000|2024-12-04 02:28:40|141.67|141.27|141.55|141.15|141.67|141.27|141.37|140.97|21
1733279330000|2024-12-04 02:28:50|141.56|141.16|141.65|141.25|141.68|141.28|141.53|141.13|22
1733279340000|2024-12-04 02:29:00|141.64|141.24|141.72|141.32|141.76|141.36|141.64|141.24|18
1733279350000|2024-12-04 02:29:10|141.73|141.33|141.71|141.31|141.83|141.43|141.67|141.27|25
1733279360000|2024-12-04 02:29:20|141.72|141.32|141.85|141.45|141.97|141.57|141.72|141.32|26
1733279370000|2024-12-04 02:29:30|141.86|141.46|142.02|141.62|142.05|141.65|141.83|141.43|20
1733279380000|2024-12-04 02:29:40|141.99|141.59|141.82|141.42|141.99|141.59|141.71|141.31|14
1733279390000|2024-12-04 02:29:50|141.79|141.39|141.96|141.56|141.97|141.57|141.79|141.39|19
1733279400000|2024-12-04 02:30:00|141.98|141.58|142.26|141.86|142.31|141.91|141.98|141.58|25
1733279410000|2024-12-04 02:30:10|142.25|141.85|141.64|141.24|142.25|141.85|141.58|141.18|21
1733279420000|2024-12-04 02:30:20|141.62|141.22|141.45|141.05|141.65|141.25|141.4|141|18
1733279430000|2024-12-04 02:30:30|141.49|141.09|142.23|141.83|142.24|141.84|141.48|141.08|30
1733279440000|2024-12-04 02:30:40|142.22|141.82|142.61|142.21|143.03|142.63|142.22|141.82|33
1733279450000|2024-12-04 02:30:50|142.63|142.23|142.14|141.74|142.87|142.47|142.12|141.72|27
1733279460000|2024-12-04 02:31:00|142.18|141.78|142.26|141.86|142.43|142.03|142.13|141.73|34
1733279470000|2024-12-04 02:31:10|142.27|141.87|142.03|141.63|142.3|141.9|142.03|141.63|27
1733279480000|2024-12-04 02:31:20|141.97|141.57|142.32|141.92|142.35|141.95|141.97|141.57|34
1733279490000|2024-12-04 02:31:30|142.33|141.93|142.51|142.11|142.6|142.2|142.33|141.93|28
1733279500000|2024-12-04 02:31:40|142.52|142.12|142.31|141.91|142.63|142.23|142.27|141.87|29
1733279510000|2024-12-04 02:31:50|142.29|141.89|141.65|141.25|142.35|141.95|141.65|141.25|25
1733279520000|2024-12-04 02:32:00|141.64|141.24|141.26|140.86|141.64|141.24|141.23|140.83|17
1733279530000|2024-12-04 02:32:10|141.27|140.87|141.47|141.07|141.47|141.07|141.27|140.87|33
1733279540000|2024-12-04 02:32:20|141.48|141.08|141.7|141.3|141.74|141.34|141.48|141.08|24
1733279550000|2024-12-04 02:32:30|141.67|141.27|141.72|141.32|141.88|141.48|141.59|141.19|25
1733279560000|2024-12-04 02:32:40|141.75|141.35|142.08|141.68|142.08|141.68|141.75|141.35|32
1733279570000|2024-12-04 02:32:50|142.12|141.72|142.53|142.13|142.53|142.13|142.12|141.72|32
1733279580000|2024-12-04 02:33:00|142.58|142.18|143.01|142.61|143.01|142.61|142.58|142.18|22
1733279590000|2024-12-04 02:33:10|143.04|142.64|142.87|142.47|143.04|142.64|142.82|142.42|25
1733279600000|2024-12-04 02:33:20|142.86|142.46|142.91|142.51|142.94|142.54|142.82|142.42|25
1733279610000|2024-12-04 02:33:30|142.92|142.52|143.1|142.7|143.21|142.81|142.91|142.51|30
1733279620000|2024-12-04 02:33:40|143.12|142.72|142.87|142.47|143.12|142.72|142.87|142.47|9
1733279630000|2024-12-04 02:33:50|142.72|142.32|142.74|142.34|142.85|142.45|142.61|142.21|21
1733279640000|2024-12-04 02:34:00|142.75|142.35|143.14|142.74|143.17|142.77|142.75|142.35|31
1733279650000|2024-12-04 02:34:10|143.06|142.66|142.55|142.15|143.06|142.66|142.28|141.88|29
1733279660000|2024-12-04 02:34:20|142.58|142.18|142.66|142.26|142.66|142.26|142.56|142.16|29
1733279670000|2024-12-04 02:34:30|142.65|142.25|142.67|142.27|142.7|142.3|142.64|142.24|27
1733279680000|2024-12-04 02:34:40|142.69|142.29|143.04|142.64|143.12|142.72|142.69|142.29|30
1733279690000|2024-12-04 02:34:50|143.03|142.63|143.02|142.62|143.14|142.74|142.85|142.45|31
1733279700000|2024-12-04 02:35:00|143.03|142.63|142.8|142.4|143.16|142.76|142.77|142.37|29
1733279710000|2024-12-04 02:35:10|142.81|142.41|142.73|142.33|142.85|142.45|142.57|142.17|22
1733279720000|2024-12-04 02:35:20|142.72|142.32|142.56|142.16|142.74|142.34|142.53|142.13|21
1733279730000|2024-12-04 02:35:30|142.57|142.17|142.86|142.46|142.88|142.48|142.52|142.12|17
1733279740000|2024-12-04 02:35:40|142.81|142.41|142.63|142.23|142.81|142.41|142.63|142.23|29
1733279750000|2024-12-04 02:35:50|142.62|142.22|142.91|142.51|142.91|142.51|142.61|142.21|26
1733279760000|2024-12-04 02:36:00|142.89|142.49|144|143.6|144|143.6|142.89|142.49|28
1733279770000|2024-12-04 02:36:10|144.02|143.62|144.27|143.87|144.27|143.87|143.79|143.39|35
1733279780000|2024-12-04 02:36:20|144.26|143.86|144.48|144.08|144.51|144.11|144.01|143.61|33
1733279790000|2024-12-04 02:36:30|144.46|144.06|143.89|143.49|144.46|144.06|143.84|143.44|22
1733279800000|2024-12-04 02:36:40|143.88|143.48|144.13|143.73|144.19|143.79|143.86|143.46|24
1733279810000|2024-12-04 02:36:50|144.15|143.75|144.05|143.65|144.34|143.94|144.05|143.65|23
1733279820000|2024-12-04 02:37:00|144.07|143.67|143.99|143.59|144.21|143.81|143.98|143.58|25
1733279830000|2024-12-04 02:37:10|143.94|143.54|144.08|143.68|144.09|143.69|143.78|143.38|24
1733279840000|2024-12-04 02:37:20|144.07|143.67|143.86|143.46|144.09|143.69|143.8|143.4|22
1733279850000|2024-12-04 02:37:30|143.82|143.42|143.92|143.52|143.93|143.53|143.82|143.42|20
1733279860000|2024-12-04 02:37:40|143.97|143.57|144.42|144.02|144.53|144.13|143.93|143.53|33
1733279870000|2024-12-04 02:37:50|144.46|144.06|144.77|144.37|144.77|144.37|144.41|144.01|31
1733279880000|2024-12-04 02:38:00|144.75|144.35|144.64|144.24|144.76|144.36|144.4|144|23
1733279890000|2024-12-04 02:38:10|144.66|144.26|144.65|144.25|144.83|144.43|144.64|144.24|26
1733279900000|2024-12-04 02:38:20|144.6|144.2|144.53|144.13|144.63|144.23|144.53|144.13|29
1733279910000|2024-12-04 02:38:30|144.47|144.07|144.09|143.69|144.48|144.08|144.09|143.69|13
1733279920000|2024-12-04 02:38:40|144.1|143.7|144.08|143.68|144.25|143.85|143.9|143.5|18
1733279930000|2024-12-04 02:38:50|144.05|143.65|143.93|143.53|144.2|143.8|143.91|143.51|28
1733279940000|2024-12-04 02:39:00|143.92|143.52|143.73|143.33|144.09|143.69|143.73|143.33|28
1733279950000|2024-12-04 02:39:10|143.71|143.31|143.62|143.22|143.8|143.4|143.54|143.14|30
1733279960000|2024-12-04 02:39:20|143.65|143.25|144.07|143.67|144.21|143.81|143.65|143.25|22
1733279970000|2024-12-04 02:39:30|144.12|143.72|144.18|143.78|144.42|144.02|144.12|143.72|28
1733279980000|2024-12-04 02:39:40|144.19|143.79|144.27|143.87|144.28|143.88|144.05|143.65|28
1733279990000|2024-12-04 02:39:50|144.26|143.86|144.16|143.76|144.26|143.86|144.04|143.64|14
1733280000000|2024-12-04 02:40:00|144.18|143.78|143.75|143.35|144.23|143.83|143.75|143.35|16
1733280010000|2024-12-04 02:40:10|143.74|143.34|143.97|143.57|143.98|143.58|143.74|143.34|21
1733280020000|2024-12-04 02:40:20|143.94|143.54|144.04|143.64|144.07|143.67|143.89|143.49|15
1733280030000|2024-12-04 02:40:30|143.99|143.59|143.74|143.34|143.99|143.59|143.74|143.34|11
1733280040000|2024-12-04 02:40:40|143.67|143.27|143.8|143.4|143.8|143.4|143.67|143.27|10
1733280050000|2024-12-04 02:40:50|143.62|143.22|143.51|143.11|143.62|143.22|143.46|143.06|22
1733280060000|2024-12-04 02:41:00|143.41|143.01|143.56|143.16|143.71|143.31|143.4|143|21
1733280070000|2024-12-04 02:41:10|143.55|143.15|143.58|143.18|143.68|143.28|143.55|143.15|13
1733280080000|2024-12-04 02:41:20|143.53|143.13|143.14|142.74|143.53|143.13|143.01|142.61|21
1733280090000|2024-12-04 02:41:30|143.12|142.72|143.09|142.69|143.12|142.72|142.96|142.56|16
1733280100000|2024-12-04 02:41:40|143.08|142.68|143.3|142.9|143.31|142.91|143.08|142.68|23
1733280110000|2024-12-04 02:41:50|143.34|142.94|143.07|142.67|143.38|142.98|142.98|142.58|29
1733280120000|2024-12-04 02:42:00|143.05|142.65|143.47|143.07|143.47|143.07|143.05|142.65|32
1733280130000|2024-12-04 02:42:10|143.48|143.08|143.61|143.21|143.69|143.29|143.42|143.02|25
1733280140000|2024-12-04 02:42:20|143.63|143.23|143.52|143.12|143.63|143.23|143.38|142.98|20
1733280150000|2024-12-04 02:42:30|143.49|143.09|143.82|143.42|143.89|143.49|143.38|142.98|20
1733280160000|2024-12-04 02:42:40|143.84|143.44|143.89|143.49|144.05|143.65|143.82|143.42|29
1733280170000|2024-12-04 02:42:50|143.9|143.5|144.08|143.68|144.08|143.68|143.84|143.44|31
1733280180000|2024-12-04 02:43:00|144.1|143.7|144.09|143.69|144.13|143.73|143.87|143.47|24
1733280190000|2024-12-04 02:43:10|144.1|143.7|144.32|143.92|144.35|143.95|144.09|143.69|26
1733280200000|2024-12-04 02:43:20|144.35|143.95|144.34|143.94|144.39|143.99|144.32|143.92|21
1733280210000|2024-12-04 02:43:30|144.35|143.95|143.93|143.53|144.53|144.13|143.85|143.45|25
1733280220000|2024-12-04 02:43:40|143.94|143.54|143.92|143.52|143.94|143.54|143.63|143.23|20
1733280230000|2024-12-04 02:43:50|143.83|143.43|144.19|143.79|144.22|143.82|143.81|143.41|25
1733280240000|2024-12-04 02:44:00|144.2|143.8|144.05|143.65|144.2|143.8|143.95|143.55|23
1733280250000|2024-12-04 02:44:10|144.04|143.64|143.64|143.24|144.04|143.64|143.64|143.24|18
1733280260000|2024-12-04 02:44:20|143.66|143.26|143.4|143|143.68|143.28|143.35|142.95|20
1733280270000|2024-12-04 02:44:30|143.39|142.99|143.14|142.74|143.44|143.04|143.13|142.73|16
1733280280000|2024-12-04 02:44:40|143.16|142.76|143.17|142.77|143.24|142.84|143.16|142.76|21
1733280290000|2024-12-04 02:44:50|143.14|142.74|143.19|142.79|143.19|142.79|143.11|142.71|19
1733280300000|2024-12-04 02:45:00|143.28|142.88|143.12|142.72|143.34|142.94|143.12|142.72|16
1733280310000|2024-12-04 02:45:10|143.1|142.7|143.63|143.23|143.63|143.23|143.09|142.69|13
1733280320000|2024-12-04 02:45:20|143.61|143.21|143.83|143.43|144.1|143.7|143.55|143.15|32
1733280330000|2024-12-04 02:45:30|143.85|143.45|143.93|143.53|144.04|143.64|143.85|143.45|20
1733280340000|2024-12-04 02:45:40|143.9|143.5|144.18|143.78|144.18|143.78|143.88|143.48|31
1733280350000|2024-12-04 02:45:50|144.19|143.79|144.42|144.02|144.53|144.13|144.19|143.79|29
1733280360000|2024-12-04 02:46:00|144.43|144.03|144.36|143.96|144.49|144.09|144.31|143.91|29
1733280370000|2024-12-04 02:46:10|144.34|143.94|144.08|143.68|144.34|143.94|144.03|143.63|15
1733280380000|2024-12-04 02:46:20|144.1|143.7|144.12|143.72|144.35|143.95|144.1|143.7|23
1733280390000|2024-12-04 02:46:30|144.13|143.73|143.67|143.27|144.24|143.84|143.66|143.26|15
1733280400000|2024-12-04 02:46:40|143.69|143.29|144.06|143.66|144.1|143.7|143.69|143.29|22
1733280410000|2024-12-04 02:46:50|144.05|143.65|143.95|143.55|144.1|143.7|143.92|143.52|26
1733280420000|2024-12-04 02:47:00|143.96|143.56|144.76|144.36|144.77|144.37|143.96|143.56|33
1733280430000|2024-12-04 02:47:10|144.75|144.35|144.92|144.52|144.95|144.55|144.74|144.34|26
1733280440000|2024-12-04 02:47:20|144.91|144.51|145.18|144.78|145.18|144.78|144.89|144.49|30
1733280450000|2024-12-04 02:47:30|145.17|144.77|145.72|145.32|145.72|145.32|145.12|144.72|21
1733280460000|2024-12-04 02:47:40|145.71|145.31|146.9|146.5|146.9|146.5|145.71|145.31|29
1733280470000|2024-12-04 02:47:50|146.94|146.54|146.26|145.86|147.09|146.69|146.26|145.86|27
1733280480000|2024-12-04 02:48:00|146.17|145.77|145.77|145.37|146.32|145.92|145.77|145.37|22
1733280490000|2024-12-04 02:48:10|145.84|145.44|146.09|145.69|146.16|145.76|145.78|145.38|27
1733280500000|2024-12-04 02:48:20|146.08|145.68|146.1|145.7|146.48|146.08|146.05|145.65|23
1733280510000|2024-12-04 02:48:30|145.81|145.41|145.53|145.13|145.81|145.41|145.53|145.13|12
1733280520000|2024-12-04 02:48:40|145.46|145.06|145.37|144.97|145.46|145.06|145.23|144.83|20
1733280530000|2024-12-04 02:48:50|145.33|144.93|144.63|144.23|145.34|144.94|144.62|144.22|18
1733280540000|2024-12-04 02:49:00|144.57|144.17|144.28|143.88|144.65|144.25|144.28|143.88|19
1733280550000|2024-12-04 02:49:10|144.23|143.83|143.79|143.39|144.23|143.83|143.79|143.39|16
1733280560000|2024-12-04 02:49:20|143.85|143.45|143.73|143.33|143.85|143.45|143.67|143.27|17
1733280570000|2024-12-04 02:49:30|143.57|143.17|143.75|143.35|143.75|143.35|143.21|142.81|28
1733280580000|2024-12-04 02:49:40|143.73|143.33|143.75|143.35|143.93|143.53|143.52|143.12|27
1733280590000|2024-12-04 02:49:50|143.76|143.36|144.07|143.67|144.17|143.77|143.76|143.36|22
1733280600000|2024-12-04 02:50:00|144.08|143.68|144.24|143.84|144.3|143.9|144.05|143.65|26
1733280610000|2024-12-04 02:50:10|144.25|143.85|144.75|144.35|144.75|144.35|144.25|143.85|21
1733280620000|2024-12-04 02:50:20|144.8|144.4|144.62|144.22|144.86|144.46|144.56|144.16|14
1733280630000|2024-12-04 02:50:30|144.58|144.18|145.09|144.69|145.09|144.69|144.57|144.17|19
1733280640000|2024-12-04 02:50:40|145.14|144.74|145.02|144.62|145.41|145.01|145.01|144.61|22
1733280650000|2024-12-04 02:50:50|145.51|145.11|146.03|145.63|146.06|145.66|145.51|145.11|28
1733280660000|2024-12-04 02:51:00|146.06|145.66|146.01|145.61|146.26|145.86|145.8|145.4|21
1733280670000|2024-12-04 02:51:10|146.07|145.67|146.46|146.06|146.69|146.29|146.07|145.67|15
1733280680000|2024-12-04 02:51:20|146.48|146.08|147.09|146.69|147.09|146.69|146.28|145.88|22
1733280690000|2024-12-04 02:51:30|147.28|146.88|147.6|147.2|147.6|147.2|147.24|146.84|17
1733280700000|2024-12-04 02:51:40|147.61|147.21|147.34|146.94|147.61|147.21|147.34|146.94|17
1733280710000|2024-12-04 02:51:50|147.19|146.79|147.19|146.79|147.56|147.16|147|146.6|17
1733280720000|2024-12-04 02:52:00|146.94|146.54|147.76|147.36|147.76|147.36|146.83|146.43|22
1733280730000|2024-12-04 02:52:10|147.75|147.35|149.19|148.79|149.54|149.14|147.73|147.33|30
1733280740000|2024-12-04 02:52:20|149.18|148.78|149.29|148.89|149.8|149.4|149.18|148.78|21
1733280750000|2024-12-04 02:52:30|149.3|148.9|149.29|148.89|149.7|149.3|149.07|148.67|19
1733280760000|2024-12-04 02:52:40|149.25|148.85|148.86|148.46|149.25|148.85|148.75|148.35|13
1733280770000|2024-12-04 02:52:50|148.9|148.5|149.61|149.21|149.92|149.52|148.9|148.5|24
1733280780000|2024-12-04 02:53:00|149.21|148.81|149.13|148.73|149.34|148.94|148.81|148.41|23
1733280790000|2024-12-04 02:53:10|149.14|148.74|148.53|148.13|149.16|148.76|148.53|148.13|13
1733280800000|2024-12-04 02:53:20|148.55|148.15|148.26|147.86|148.65|148.25|148.2|147.8|19
1733280810000|2024-12-04 02:53:30|148.23|147.83|148.9|148.5|148.9|148.5|148.23|147.83|28
1733280820000|2024-12-04 02:53:40|148.82|148.42|149.77|149.37|150.05|149.65|148.48|148.08|13
1733280830000|2024-12-04 02:53:50|149.7|149.3|148.68|148.28|149.7|149.3|148.68|148.28|10
1733280840000|2024-12-04 02:54:00|148.61|148.21|148.18|147.78|148.61|148.21|147.98|147.58|13
1733280850000|2024-12-04 02:54:10|148.21|147.81|147.96|147.56|148.32|147.92|147.79|147.39|19
1733280860000|2024-12-04 02:54:20|147.99|147.59|148.06|147.66|148.3|147.9|147.99|147.59|23
1733280870000|2024-12-04 02:54:30|148.05|147.65|147.42|147.02|148.09|147.69|147.37|146.97|15
1733280880000|2024-12-04 02:54:40|147.44|147.04|147.55|147.15|147.78|147.38|147.44|147.04|23
1733280890000|2024-12-04 02:54:50|147.47|147.07|147.42|147.02|147.48|147.08|147.36|146.96|12
1733280900000|2024-12-04 02:55:00|147.46|147.06|147.9|147.5|147.9|147.5|147.46|147.06|26
1733280910000|2024-12-04 02:55:10|147.91|147.51|147.98|147.58|148.14|147.74|147.8|147.4|21
1733280920000|2024-12-04 02:55:20|147.99|147.59|147.89|147.49|148.19|147.79|147.89|147.49|19
1733280930000|2024-12-04 02:55:30|147.93|147.53|148.09|147.69|148.17|147.77|147.81|147.41|16
1733280940000|2024-12-04 02:55:40|148.1|147.7|147.99|147.59|148.35|147.95|147.94|147.54|20
1733280950000|2024-12-04 02:55:50|147.85|147.45|148.72|148.32|148.72|148.32|147.85|147.45|21
1733280960000|2024-12-04 02:56:00|148.65|148.25|148.3|147.9|148.65|148.25|148.17|147.77|21
1733280970000|2024-12-04 02:56:10|148.35|147.95|147.95|147.55|148.58|148.18|147.95|147.55|21
1733280980000|2024-12-04 02:56:20|147.85|147.45|147.38|146.98|147.85|147.45|147.37|146.97|11
1733280990000|2024-12-04 02:56:30|147.36|146.96|147.24|146.84|147.41|147.01|147.15|146.75|13
1733281000000|2024-12-04 02:56:40|147.66|147.26|147.73|147.33|147.73|147.33|147.62|147.22|15
1733281010000|2024-12-04 02:56:50|147.52|147.12|147.61|147.21|147.64|147.24|147.5|147.1|17
1733281020000|2024-12-04 02:57:00|147.59|147.19|147.73|147.33|148.1|147.7|147.59|147.19|19
1733281030000|2024-12-04 02:57:10|147.72|147.32|147.94|147.54|147.94|147.54|147.72|147.32|18
1733281040000|2024-12-04 02:57:20|147.99|147.59|147.87|147.47|148.09|147.69|147.65|147.25|18
1733281050000|2024-12-04 02:57:30|147.85|147.45|147.62|147.22|147.97|147.57|147.62|147.22|14
1733281060000|2024-12-04 02:57:40|147.49|147.09|147.37|146.97|147.59|147.19|147.37|146.97|11
1733281070000|2024-12-04 02:57:50|147.33|146.93|147.27|146.87|147.35|146.95|147.25|146.85|9
1733281080000|2024-12-04 02:58:00|147.28|146.88|147.14|146.74|147.28|146.88|147.14|146.74|10
1733281090000|2024-12-04 02:58:10|147.15|146.75|146.89|146.49|147.26|146.86|146.73|146.33|17
1733281100000|2024-12-04 02:58:20|146.88|146.48|147.3|146.9|147.3|146.9|146.88|146.48|14
1733281110000|2024-12-04 02:58:30|147.26|146.86|147.27|146.87|147.31|146.91|147.07|146.67|21
1733281120000|2024-12-04 02:58:40|147.25|146.85|147.17|146.77|147.44|147.04|147.16|146.76|18
1733281130000|2024-12-04 02:58:50|147.19|146.79|147.35|146.95|147.6|147.2|147.19|146.79|18
1733281140000|2024-12-04 02:59:00|147.33|146.93|147.58|147.18|147.89|147.49|147.33|146.93|20
1733281150000|2024-12-04 02:59:10|147.6|147.2|147.47|147.07|147.6|147.2|147.45|147.05|15
1733281160000|2024-12-04 02:59:20|147.48|147.08|147.38|146.98|147.57|147.17|147.38|146.98|7
1733281170000|2024-12-04 02:59:30|147.41|147.01|147.54|147.14|147.67|147.27|147.23|146.83|19
1733281180000|2024-12-04 02:59:40|147.53|147.13|147.59|147.19|147.6|147.2|147.43|147.03|17
1733281190000|2024-12-04 02:59:50|147.6|147.2|147.65|147.25|147.66|147.26|147.58|147.18|17
1733281200000|2024-12-04 03:00:00|147.78|147.38|147.42|147.02|147.94|147.54|147.42|147.02|27
1733281210000|2024-12-04 03:00:10|147.41|147.01|146.95|146.55|147.41|147.01|146.93|146.53|26
1733281220000|2024-12-04 03:00:20|146.96|146.56|147.75|147.35|147.77|147.37|146.96|146.56|30
1733281230000|2024-12-04 03:00:30|147.77|147.37|147.51|147.11|148.19|147.79|147.51|147.11|28
1733281240000|2024-12-04 03:00:40|147.42|147.02|147.3|146.9|147.58|147.18|147.3|146.9|25
1733281250000|2024-12-04 03:00:50|147.31|146.91|146.89|146.49|147.31|146.91|146.89|146.49|24
1733281260000|2024-12-04 03:01:00|146.9|146.5|147.04|146.64|147.07|146.67|146.9|146.5|28
1733281270000|2024-12-04 03:01:10|147.03|146.63|147.66|147.26|147.66|147.26|147.03|146.63|30
1733281280000|2024-12-04 03:01:20|147.67|147.27|148.16|147.76|148.21|147.81|147.67|147.27|25
1733281290000|2024-12-04 03:01:30|148.17|147.77|148.59|148.19|148.59|148.19|148.14|147.74|24
1733281300000|2024-12-04 03:01:40|148.6|148.2|148.41|148.01|148.67|148.27|148.41|148.01|27
1733281310000|2024-12-04 03:01:50|148.43|148.03|148.25|147.85|148.43|148.03|148.08|147.68|30
1733281320000|2024-12-04 03:02:00|148.26|147.86|148.14|147.74|148.35|147.95|148.13|147.73|21
1733281330000|2024-12-04 03:02:10|148.13|147.73|148.42|148.02|148.43|148.03|148.12|147.72|20
1733281340000|2024-12-04 03:02:20|148.43|148.03|148.7|148.3|148.74|148.34|148.43|148.03|26
1733281350000|2024-12-04 03:02:30|148.71|148.31|148.93|148.53|148.94|148.54|148.65|148.25|29
1733281360000|2024-12-04 03:02:40|148.92|148.52|149.44|149.04|149.45|149.05|148.92|148.52|24
1733281370000|2024-12-04 03:02:50|149.39|148.99|149.19|148.79|149.39|148.99|149.18|148.78|26
1733281380000|2024-12-04 03:03:00|149.14|148.74|148.67|148.27|149.14|148.74|148.64|148.24|23
1733281390000|2024-12-04 03:03:10|148.58|148.18|148.01|147.61|148.58|148.18|148.01|147.61|28
1733281400000|2024-12-04 03:03:20|148|147.6|147.91|147.51|148.01|147.61|147.81|147.41|24
1733281410000|2024-12-04 03:03:30|147.89|147.49|147.66|147.26|147.89|147.49|147.62|147.22|27
1733281420000|2024-12-04 03:03:40|147.64|147.24|147.48|147.08|147.65|147.25|147.39|146.99|26
1733281430000|2024-12-04 03:03:50|147.49|147.09|147.63|147.23|147.7|147.3|147.49|147.09|21
1733281440000|2024-12-04 03:04:00|147.71|147.31|148.12|147.72|148.12|147.72|147.71|147.31|29
1733281450000|2024-12-04 03:04:10|148.13|147.73|148.32|147.92|148.39|147.99|148.13|147.73|28
1733281460000|2024-12-04 03:04:20|148.31|147.91|148.85|148.45|148.85|148.45|148.3|147.9|29
1733281470000|2024-12-04 03:04:30|148.86|148.46|149.6|149.2|149.6|149.2|148.86|148.46|27
1733281480000|2024-12-04 03:04:40|149.61|149.21|149.97|149.57|149.97|149.57|149.61|149.21|31
1733281490000|2024-12-04 03:04:50|149.93|149.53|150.66|150.26|150.69|150.29|149.91|149.51|25
1733281500000|2024-12-04 03:05:00|150.67|150.27|151.28|150.88|151.28|150.88|150.64|150.24|26
1733281510000|2024-12-04 03:05:10|151.3|150.9|150.64|150.24|151.62|151.22|150.63|150.23|30
1733281520000|2024-12-04 03:05:20|150.65|150.25|150.51|150.11|150.76|150.36|150.51|150.11|25
1733281530000|2024-12-04 03:05:30|150.5|150.1|150.09|149.69|150.5|150.1|150.03|149.63|24
1733281540000|2024-12-04 03:05:40|150.1|149.7|150.1|149.7|150.22|149.82|149.99|149.59|24
1733281550000|2024-12-04 03:05:50|150.08|149.68|149.92|149.52|150.32|149.92|149.92|149.52|28
1733281560000|2024-12-04 03:06:00|149.93|149.53|149.82|149.42|150.2|149.8|149.82|149.42|26
1733281570000|2024-12-04 03:06:10|149.81|149.41|150.3|149.9|150.43|150.03|149.72|149.32|25
1733281580000|2024-12-04 03:06:20|150.29|149.89|150.51|150.11|150.53|150.13|150.29|149.89|30
1733281590000|2024-12-04 03:06:30|150.44|150.04|151.05|150.65|151.13|150.73|150.38|149.98|32
1733281600000|2024-12-04 03:06:40|151.06|150.66|151.94|151.54|151.94|151.54|151.06|150.66|30
1733281610000|2024-12-04 03:06:50|152.02|151.62|151.26|150.86|152.02|151.62|151.26|150.86|27
1733281620000|2024-12-04 03:07:00|151.24|150.84|150.98|150.58|151.24|150.84|150.97|150.57|30
1733281630000|2024-12-04 03:07:10|150.94|150.54|151.08|150.68|151.09|150.69|150.78|150.38|25
1733281640000|2024-12-04 03:07:20|151.06|150.66|150.8|150.4|151.06|150.66|150.59|150.19|37
1733281650000|2024-12-04 03:07:30|150.81|150.41|151.24|150.84|151.33|150.93|150.81|150.41|28
1733281660000|2024-12-04 03:07:40|151.25|150.85|150.81|150.41|151.26|150.86|150.81|150.41|26
1733281670000|2024-12-04 03:07:50|150.72|150.32|150.92|150.52|150.92|150.52|150.66|150.26|25
1733281680000|2024-12-04 03:08:00|150.91|150.51|150.49|150.09|150.93|150.53|150.49|150.09|28
1733281690000|2024-12-04 03:08:10|150.48|150.08|150.47|150.07|150.53|150.13|150.35|149.95|26
1733281700000|2024-12-04 03:08:20|150.49|150.09|150.17|149.77|150.49|150.09|150.02|149.62|29
1733281710000|2024-12-04 03:08:30|150.18|149.78|150.18|149.78|150.28|149.88|150.17|149.77|24
1733281720000|2024-12-04 03:08:40|150.17|149.77|149.93|149.53|150.2|149.8|149.93|149.53|24
1733281730000|2024-12-04 03:08:50|149.92|149.52|149.97|149.57|150.1|149.7|149.89|149.49|18
1733281740000|2024-12-04 03:09:00|149.95|149.55|150.17|149.77|150.29|149.89|149.66|149.26|23
1733281750000|2024-12-04 03:09:10|150.16|149.76|149.86|149.46|150.16|149.76|149.86|149.46|23
1733281760000|2024-12-04 03:09:20|149.57|149.17|148.43|148.03|149.7|149.3|148.43|148.03|30
1733281770000|2024-12-04 03:09:30|148.44|148.04|148.97|148.57|149.04|148.64|148.44|148.04|27
1733281780000|2024-12-04 03:09:40|148.96|148.56|149.05|148.65|149.18|148.78|148.96|148.56|21
1733281790000|2024-12-04 03:09:50|149.07|148.67|148.99|148.59|149.18|148.78|148.99|148.59|26
1733281800000|2024-12-04 03:10:00|149|148.6|149.18|148.78|149.38|148.98|148.97|148.57|30
1733281810000|2024-12-04 03:10:10|149.17|148.77|148.86|148.46|149.25|148.85|148.85|148.45|24
1733281820000|2024-12-04 03:10:20|148.87|148.47|148.93|148.53|148.96|148.56|148.87|148.47|23
1733281830000|2024-12-04 03:10:30|148.89|148.49|148.85|148.45|148.9|148.5|148.78|148.38|23
1733281840000|2024-12-04 03:10:40|148.83|148.43|149.58|149.18|149.78|149.38|148.73|148.33|32
1733281850000|2024-12-04 03:10:50|149.5|149.1|149.87|149.47|149.96|149.56|149.5|149.1|22
1733281860000|2024-12-04 03:11:00|149.86|149.46|149.93|149.53|150.08|149.68|149.8|149.4|27
1733281870000|2024-12-04 03:11:10|149.94|149.54|150.05|149.65|150.06|149.66|149.82|149.42|20
1733281880000|2024-12-04 03:11:20|150.03|149.63|149.95|149.55|150.15|149.75|149.94|149.54|18
1733281890000|2024-12-04 03:11:30|149.94|149.54|150.21|149.81|150.21|149.81|149.8|149.4|24
1733281900000|2024-12-04 03:11:40|150.22|149.82|152.03|151.63|152.03|151.63|150.22|149.82|27
1733281910000|2024-12-04 03:11:50|152.07|151.67|152.07|151.67|152.08|151.68|151.29|150.89|32
1733281920000|2024-12-04 03:12:00|152.04|151.64|151.62|151.22|152.04|151.64|151.39|150.99|30
1733281930000|2024-12-04 03:12:10|151.46|151.06|151.01|150.61|151.46|151.06|150.95|150.55|29
1733281940000|2024-12-04 03:12:20|151|150.6|151.34|150.94|151.37|150.97|151|150.6|23
1733281950000|2024-12-04 03:12:30|151.36|150.96|151.93|151.53|151.94|151.54|151.32|150.92|24
1733281960000|2024-12-04 03:12:40|151.95|151.55|152.45|152.05|152.7|152.3|151.95|151.55|30
1733281970000|2024-12-04 03:12:50|152.2|151.8|151.96|151.56|152.34|151.94|151.96|151.56|25
1733281980000|2024-12-04 03:13:00|151.95|151.55|153.16|152.76|153.35|152.95|151.93|151.53|32
1733281990000|2024-12-04 03:13:10|153.19|152.79|153.04|152.64|153.75|153.35|152.89|152.49|33
1733282000000|2024-12-04 03:13:20|153.05|152.65|153.27|152.87|153.27|152.87|152.96|152.56|28
1733282010000|2024-12-04 03:13:30|153.2|152.8|153.49|153.09|153.91|153.51|153.2|152.8|29
1733282020000|2024-12-04 03:13:40|153.47|153.07|153.16|152.76|153.47|153.07|153.06|152.66|29
1733282030000|2024-12-04 03:13:50|153.19|152.79|153.01|152.61|153.19|152.79|152.99|152.59|26
1733282040000|2024-12-04 03:14:00|152.98|152.58|153.29|152.89|153.31|152.91|152.79|152.39|27
1733282050000|2024-12-04 03:14:10|153.28|152.88|153.2|152.8|153.62|153.22|153.2|152.8|27
1733282060000|2024-12-04 03:14:20|153.17|152.77|152.5|152.1|153.17|152.77|152.5|152.1|26
1733282070000|2024-12-04 03:14:30|152.51|152.11|152.41|152.01|152.69|152.29|152.41|152.01|26
1733282080000|2024-12-04 03:14:40|152.42|152.02|152.22|151.82|152.54|152.14|152.22|151.82|21
1733282090000|2024-12-04 03:14:50|152.2|151.8|152.37|151.97|152.43|152.03|152.14|151.74|23
1733282100000|2024-12-04 03:15:00|152.26|151.86|152.49|152.09|152.51|152.11|152.13|151.73|30
1733282110000|2024-12-04 03:15:10|152.56|152.16|153.03|152.63|153.11|152.71|152.56|152.16|30
1733282120000|2024-12-04 03:15:20|153.04|152.64|153.31|152.91|153.42|153.02|153.03|152.63|30
1733282130000|2024-12-04 03:15:30|153.29|152.89|152.6|152.2|153.29|152.89|152.6|152.2|29
1733282140000|2024-12-04 03:15:40|152.59|152.19|152.53|152.13|152.61|152.21|152.19|151.79|29
1733282150000|2024-12-04 03:15:50|152.55|152.15|152.56|152.16|152.65|152.25|152.39|151.99|24
1733282160000|2024-12-04 03:16:00|152.57|152.17|153.36|152.96|153.38|152.98|152.57|152.17|27
1733282170000|2024-12-04 03:16:10|153.35|152.95|153.62|153.22|153.65|153.25|153.29|152.89|25
1733282180000|2024-12-04 03:16:20|153.63|153.23|153.56|153.16|153.67|153.27|153.45|153.05|24
1733282190000|2024-12-04 03:16:30|153.55|153.15|153.4|153|153.73|153.33|153.4|153|26
1733282200000|2024-12-04 03:16:40|153.41|153.01|153.61|153.21|153.61|153.21|153.25|152.85|28
1733282210000|2024-12-04 03:16:50|153.6|153.2|153.87|153.47|153.87|153.47|153.6|153.2|21
1733282220000|2024-12-04 03:17:00|153.88|153.48|153.5|153.1|154.23|153.83|153.5|153.1|35
1733282230000|2024-12-04 03:17:10|153.49|153.09|152.72|152.32|153.49|153.09|152.72|152.32|33
1733282240000|2024-12-04 03:17:20|152.71|152.31|152.35|151.95|152.71|152.31|152.35|151.95|21
1733282250000|2024-12-04 03:17:30|152.36|151.96|152.15|151.75|152.38|151.98|152.15|151.75|21
1733282260000|2024-12-04 03:17:40|152.14|151.74|152.19|151.79|152.33|151.93|152.13|151.73|31
1733282270000|2024-12-04 03:17:50|152.18|151.78|152.14|151.74|152.2|151.8|152.09|151.69|24
1733282280000|2024-12-04 03:18:00|152.13|151.73|152.11|151.71|152.18|151.78|151.83|151.43|32
1733282290000|2024-12-04 03:18:10|152.13|151.73|151.93|151.53|152.19|151.79|151.93|151.53|28
1733282300000|2024-12-04 03:18:20|151.82|151.42|151.48|151.08|151.82|151.42|151.48|151.08|22
1733282310000|2024-12-04 03:18:30|151.49|151.09|151.53|151.13|151.56|151.16|151.35|150.95|24
1733282320000|2024-12-04 03:18:40|151.54|151.14|151.46|151.06|151.56|151.16|151.35|150.95|18
1733282330000|2024-12-04 03:18:50|151.48|151.08|151.65|151.25|151.7|151.3|151.48|151.08|23
1733282340000|2024-12-04 03:19:00|151.66|151.26|152.67|152.27|152.68|152.28|151.66|151.26|30
1733282350000|2024-12-04 03:19:10|152.68|152.28|151.89|151.49|152.68|152.28|151.59|151.19|28
1733282360000|2024-12-04 03:19:20|151.88|151.48|151.18|150.78|151.89|151.49|151.16|150.76|23
1733282370000|2024-12-04 03:19:30|151.16|150.76|151.2|150.8|151.21|150.81|151.1|150.7|19
1733282380000|2024-12-04 03:19:40|151.19|150.79|151.31|150.91|151.38|150.98|151.16|150.76|25
1733282390000|2024-12-04 03:19:50|151.29|150.89|151.44|151.04|151.46|151.06|151.13|150.73|28
1733282400000|2024-12-04 03:20:00|151.45|151.05|151.36|150.96|151.45|151.05|151.21|150.81|24
1733282410000|2024-12-04 03:20:10|151.37|150.97|151.14|150.74|151.37|150.97|151.12|150.72|22
1733282420000|2024-12-04 03:20:20|151.11|150.71|150.98|150.58|151.24|150.84|150.98|150.58|23
1733282430000|2024-12-04 03:20:30|150.97|150.57|150.79|150.39|150.97|150.57|150.7|150.3|23
1733282440000|2024-12-04 03:20:40|150.8|150.4|150.88|150.48|151.02|150.62|150.8|150.4|26
1733282450000|2024-12-04 03:20:50|150.89|150.49|151.96|151.56|151.96|151.56|150.89|150.49|34
1733282460000|2024-12-04 03:21:00|151.97|151.57|152.53|152.13|152.55|152.15|151.81|151.41|29
1733282470000|2024-12-04 03:21:10|152.49|152.09|153.07|152.67|153.07|152.67|152.42|152.02|25
1733282480000|2024-12-04 03:21:20|153.08|152.68|152.44|152.04|153.08|152.68|152.44|152.04|28
1733282490000|2024-12-04 03:21:30|152.4|152|152.26|151.86|152.43|152.03|152.15|151.75|25
1733282500000|2024-12-04 03:21:40|152.25|151.85|152.19|151.79|152.39|151.99|151.91|151.51|31
1733282510000|2024-12-04 03:21:50|152.13|151.73|151.69|151.29|152.24|151.84|151.62|151.22|25
1733282520000|2024-12-04 03:22:00|151.74|151.34|151.85|151.45|152.06|151.66|151.68|151.28|28
1733282530000|2024-12-04 03:22:10|151.86|151.46|152.01|151.61|152.01|151.61|151.86|151.46|26
1733282540000|2024-12-04 03:22:20|152.02|151.62|151.87|151.47|152.06|151.66|151.83|151.43|24
1733282550000|2024-12-04 03:22:30|151.86|151.46|151.45|151.05|151.86|151.46|151.44|151.04|27
1733282560000|2024-12-04 03:22:40|151.44|151.04|150.74|150.34|151.44|151.04|150.74|150.34|26
1733282570000|2024-12-04 03:22:50|150.69|150.29|149.52|149.12|150.69|150.29|149.52|149.12|36
1733282580000|2024-12-04 03:23:00|149.45|149.05|149.36|148.96|149.72|149.32|149.25|148.85|30
1733282590000|2024-12-04 03:23:10|149.35|148.95|149.18|148.78|149.36|148.96|148.77|148.37|31
1733282600000|2024-12-04 03:23:20|149.23|148.83|149.76|149.36|149.76|149.36|149.23|148.83|23
1733282610000|2024-12-04 03:23:30|149.72|149.32|149.65|149.25|149.94|149.54|149.64|149.24|30
1733282620000|2024-12-04 03:23:40|149.49|149.09|149.58|149.18|149.58|149.18|149.29|148.89|29
1733282630000|2024-12-04 03:23:50|149.59|149.19|149.49|149.09|149.59|149.19|149.38|148.98|25
1733282640000|2024-12-04 03:24:00|149.48|149.08|149.36|148.96|149.48|149.08|149.24|148.84|24
1733282650000|2024-12-04 03:24:10|149.37|148.97|149.16|148.76|149.38|148.98|148.93|148.53|26
1733282660000|2024-12-04 03:24:20|149.34|148.94|149.33|148.93|149.43|149.03|149.33|148.93|27
1733282670000|2024-12-04 03:24:30|149.34|148.94|149.47|149.07|149.6|149.2|149.31|148.91|30
1733282680000|2024-12-04 03:24:40|149.39|148.99|149.36|148.96|149.44|149.04|149.26|148.86|25
1733282690000|2024-12-04 03:24:50|149.37|148.97|149.26|148.86|149.39|148.99|149.26|148.86|19
1733282700000|2024-12-04 03:25:00|149.25|148.85|149.14|148.74|149.25|148.85|149.11|148.71|28
1733282710000|2024-12-04 03:25:10|149.13|148.73|148.71|148.31|149.13|148.73|148.61|148.21|25
1733282720000|2024-12-04 03:25:20|148.72|148.32|148.95|148.55|148.95|148.55|148.71|148.31|22
1733282730000|2024-12-04 03:25:30|148.98|148.58|149.34|148.94|149.42|149.02|148.97|148.57|29
1733282740000|2024-12-04 03:25:40|149.33|148.93|149.54|149.14|149.56|149.16|149.3|148.9|15
1733282750000|2024-12-04 03:25:50|149.55|149.15|149.23|148.83|149.55|149.15|149.2|148.8|23
1733282760000|2024-12-04 03:26:00|149.21|148.81|149.04|148.64|149.21|148.81|148.92|148.52|21
1733282770000|2024-12-04 03:26:10|149.05|148.65|149.37|148.97|149.39|148.99|149.05|148.65|29
1733282780000|2024-12-04 03:26:20|149.36|148.96|149.4|149|149.42|149.02|149.29|148.89|20
1733282790000|2024-12-04 03:26:30|149.35|148.95|149.11|148.71|149.36|148.96|149.11|148.71|22
1733282800000|2024-12-04 03:26:40|149.12|148.72|149.24|148.84|149.27|148.87|149.12|148.72|18
1733282810000|2024-12-04 03:26:50|149.25|148.85|149.21|148.81|149.34|148.94|149.19|148.79|20
1733282820000|2024-12-04 03:27:00|149.2|148.8|149.34|148.94|149.42|149.02|149.19|148.79|23
1733282830000|2024-12-04 03:27:10|149.36|148.96|149.23|148.83|149.43|149.03|149.23|148.83|19
1733282840000|2024-12-04 03:27:20|149.22|148.82|149.7|149.3|149.7|149.3|149.22|148.82|25
1733282850000|2024-12-04 03:27:30|149.85|149.45|149.49|149.09|149.86|149.46|149.48|149.08|22
1733282860000|2024-12-04 03:27:40|149.48|149.08|149.33|148.93|149.49|149.09|149.21|148.81|24
1733282870000|2024-12-04 03:27:50|149.25|148.85|149.25|148.85|149.38|148.98|149.23|148.83|23
1733282880000|2024-12-04 03:28:00|149.24|148.84|149.48|149.08|149.54|149.14|149.24|148.84|21
1733282890000|2024-12-04 03:28:10|149.47|149.07|149.67|149.27|149.67|149.27|149.47|149.07|20
1733282900000|2024-12-04 03:28:20|149.66|149.26|148.74|148.34|149.66|149.26|148.7|148.3|29
1733282910000|2024-12-04 03:28:30|148.7|148.3|148.17|147.77|148.7|148.3|148.14|147.74|29
1733282920000|2024-12-04 03:28:40|148.19|147.79|148.74|148.34|148.74|148.34|148.19|147.79|26
1733282930000|2024-12-04 03:28:50|148.75|148.35|148.85|148.45|149.1|148.7|148.75|148.35|20
1733282940000|2024-12-04 03:29:00|148.91|148.51|149.04|148.64|149.12|148.72|148.91|148.51|22
1733282950000|2024-12-04 03:29:10|149.05|148.65|149.15|148.75|149.15|148.75|149.03|148.63|14
1733282960000|2024-12-04 03:29:20|149.16|148.76|149.42|149.02|149.42|149.02|149.13|148.73|14
1733282970000|2024-12-04 03:29:30|149.43|149.03|149.45|149.05|149.47|149.07|149.41|149.01|16
1733282980000|2024-12-04 03:29:40|149.48|149.08|149.56|149.16|149.63|149.23|149.48|149.08|20
1733282990000|2024-12-04 03:29:50|149.55|149.15|149.7|149.3|149.7|149.3|149.55|149.15|25
1733283000000|2024-12-04 03:30:00|149.71|149.31|149.78|149.38|149.79|149.39|149.6|149.2|22
1733283010000|2024-12-04 03:30:10|149.77|149.37|149.78|149.38|149.95|149.55|149.76|149.36|22
1733283020000|2024-12-04 03:30:20|149.8|149.4|149.8|149.4|149.87|149.47|149.73|149.33|24
1733283030000|2024-12-04 03:30:30|149.83|149.43|150.06|149.66|150.06|149.66|149.54|149.14|26
1733283040000|2024-12-04 03:30:40|150.07|149.67|149.53|149.13|150.24|149.84|149.53|149.13|29
1733283050000|2024-12-04 03:30:50|149.5|149.1|149.42|149.02|149.5|149.1|149.33|148.93|25
1733283060000|2024-12-04 03:31:00|149.43|149.03|149.62|149.22|149.63|149.23|149.43|149.03|18
1733283070000|2024-12-04 03:31:10|149.63|149.23|149.89|149.49|149.89|149.49|149.63|149.23|11
1733283080000|2024-12-04 03:31:20|149.91|149.51|151.05|150.65|151.05|150.65|149.91|149.51|28
1733283090000|2024-12-04 03:31:30|151.14|150.74|151.42|151.02|151.44|151.04|150.99|150.59|30
1733283100000|2024-12-04 03:31:40|151.33|150.93|151.25|150.85|151.42|151.02|151.25|150.85|26
1733283110000|2024-12-04 03:31:50|151.24|150.84|151.8|151.4|151.85|151.45|151.14|150.74|27
1733283120000|2024-12-04 03:32:00|151.81|151.41|150.96|150.56|151.82|151.42|150.96|150.56|26
1733283130000|2024-12-04 03:32:10|150.93|150.53|150.98|150.58|151.15|150.75|150.61|150.21|30
1733283140000|2024-12-04 03:32:20|150.97|150.57|150.97|150.57|151.09|150.69|150.95|150.55|21
1733283150000|2024-12-04 03:32:30|151.02|150.62|151.39|150.99|151.42|151.02|151.02|150.62|21
1733283160000|2024-12-04 03:32:40|151.35|150.95|151.37|150.97|151.37|150.97|151.26|150.86|26
1733283170000|2024-12-04 03:32:50|151.41|151.01|151.49|151.09|151.55|151.15|151.41|151.01|18
1733283180000|2024-12-04 03:33:00|151.52|151.12|151.75|151.35|151.75|151.35|151.52|151.12|19
1733283190000|2024-12-04 03:33:10|151.99|151.59|151.93|151.53|152.01|151.61|151.88|151.48|23
1733283200000|2024-12-04 03:33:20|151.94|151.54|151.87|151.47|151.94|151.54|151.78|151.38|22
1733283210000|2024-12-04 03:33:30|151.88|151.48|151.75|151.35|151.96|151.56|151.75|151.35|19
1733283220000|2024-12-04 03:33:40|151.74|151.34|151.73|151.33|151.89|151.49|151.65|151.25|25
1733283230000|2024-12-04 03:33:50|151.65|151.25|151.68|151.28|151.81|151.41|151.65|151.25|17
1733283240000|2024-12-04 03:34:00|151.67|151.27|151.47|151.07|151.75|151.35|151.43|151.03|29
1733283250000|2024-12-04 03:34:10|151.5|151.1|151.43|151.03|151.6|151.2|151.43|151.03|22
1733283260000|2024-12-04 03:34:20|151.42|151.02|151.39|150.99|151.59|151.19|151.36|150.96|28
1733283270000|2024-12-04 03:34:30|151.38|150.98|151.08|150.68|151.38|150.98|151.08|150.68|17
1733283280000|2024-12-04 03:34:40|151.09|150.69|150.77|150.37|151.1|150.7|150.77|150.37|23
1733283290000|2024-12-04 03:34:50|150.78|150.38|150.83|150.43|150.84|150.44|150.77|150.37|24
1733283300000|2024-12-04 03:35:00|150.81|150.41|151|150.6|151.23|150.83|150.81|150.41|18
1733283310000|2024-12-04 03:35:10|150.99|150.59|150.55|150.15|150.99|150.59|150.45|150.05|28
1733283320000|2024-12-04 03:35:20|150.62|150.22|150.31|149.91|150.71|150.31|150.31|149.91|24
1733283330000|2024-12-04 03:35:30|150.3|149.9|149.91|149.51|150.38|149.98|149.91|149.51|28
1733283340000|2024-12-04 03:35:40|149.9|149.5|149.71|149.31|149.91|149.51|149.7|149.3|29
1733283350000|2024-12-04 03:35:50|149.61|149.21|149.65|149.25|149.68|149.28|149.49|149.09|25
1733283360000|2024-12-04 03:36:00|149.64|149.24|149.84|149.44|149.88|149.48|149.6|149.2|24
1733283370000|2024-12-04 03:36:10|149.82|149.42|149.78|149.38|150.12|149.72|149.76|149.36|28
1733283380000|2024-12-04 03:36:20|149.79|149.39|150.08|149.68|150.12|149.72|149.78|149.38|21
1733283390000|2024-12-04 03:36:30|150.07|149.67|150.16|149.76|150.16|149.76|149.94|149.54|22
1733283400000|2024-12-04 03:36:40|150.14|149.74|150.2|149.8|150.24|149.84|150.14|149.74|25
1733283410000|2024-12-04 03:36:50|150.22|149.82|150.29|149.89|150.46|150.06|150.16|149.76|21
1733283420000|2024-12-04 03:37:00|150.27|149.87|150.42|150.02|150.42|150.02|150.27|149.87|19
1733283430000|2024-12-04 03:37:10|150.43|150.03|150.58|150.18|150.72|150.32|150.43|150.03|20
1733283440000|2024-12-04 03:37:20|150.59|150.19|151.38|150.98|151.47|151.07|150.59|150.19|27
1733283450000|2024-12-04 03:37:30|151.37|150.97|151.02|150.62|151.51|151.11|151.02|150.62|21
1733283460000|2024-12-04 03:37:40|151.05|150.65|151.18|150.78|151.23|150.83|151.01|150.61|26
1733283470000|2024-12-04 03:37:50|151.13|150.73|150.87|150.47|151.13|150.73|150.81|150.41|28
1733283480000|2024-12-04 03:38:00|150.88|150.48|151.13|150.73|151.21|150.81|150.88|150.48|24
1733283490000|2024-12-04 03:38:10|151.12|150.72|151|150.6|151.14|150.74|150.88|150.48|23
1733283500000|2024-12-04 03:38:20|150.8|150.4|150.64|150.24|150.8|150.4|150.61|150.21|20
1733283510000|2024-12-04 03:38:30|150.63|150.23|150.7|150.3|150.75|150.35|150.61|150.21|25
1733283520000|2024-12-04 03:38:40|150.72|150.32|151.17|150.77|151.17|150.77|150.72|150.32|26
1733283530000|2024-12-04 03:38:50|151.18|150.78|151.1|150.7|151.19|150.79|151.09|150.69|22
1733283540000|2024-12-04 03:39:00|151.18|150.78|151.56|151.16|151.74|151.34|151.18|150.78|24
1733283550000|2024-12-04 03:39:10|151.55|151.15|151.34|150.94|151.63|151.23|151.34|150.94|21
1733283560000|2024-12-04 03:39:20|151.33|150.93|151.44|151.04|151.62|151.22|151.28|150.88|22
1733283570000|2024-12-04 03:39:30|151.43|151.03|151.26|150.86|151.43|151.03|151.26|150.86|27
1733283580000|2024-12-04 03:39:40|151.25|150.85|151.27|150.87|151.29|150.89|151.21|150.81|12
1733283590000|2024-12-04 03:39:50|151.26|150.86|151.11|150.71|151.26|150.86|150.85|150.45|26
1733283600000|2024-12-04 03:40:00|151.21|150.81|150.91|150.51|151.23|150.83|150.91|150.51|29
1733283610000|2024-12-04 03:40:10|150.9|150.5|150.73|150.33|150.91|150.51|150.73|150.33|18
1733283620000|2024-12-04 03:40:20|150.72|150.32|150.46|150.06|150.72|150.32|150.45|150.05|19
1733283630000|2024-12-04 03:40:30|150.45|150.05|150.44|150.04|150.55|150.15|150.43|150.03|18
1733283640000|2024-12-04 03:40:40|150.42|150.02|150.28|149.88|150.42|150.02|150.1|149.7|26
1733283650000|2024-12-04 03:40:50|150.27|149.87|150.26|149.86|150.46|150.06|150.26|149.86|25
1733283660000|2024-12-04 03:41:00|150.25|149.85|150.52|150.12|150.8|150.4|150.25|149.85|22
1733283670000|2024-12-04 03:41:10|150.48|150.08|150.28|149.88|150.51|150.11|150.21|149.81|22
1733283680000|2024-12-04 03:41:20|150.27|149.87|150.23|149.83|150.28|149.88|150.19|149.79|20
1733283690000|2024-12-04 03:41:30|150.2|149.8|149.92|149.52|150.21|149.81|149.92|149.52|23
1733283700000|2024-12-04 03:41:40|149.93|149.53|150.18|149.78|150.2|149.8|149.93|149.53|24
1733283710000|2024-12-04 03:41:50|150.19|149.79|150.36|149.96|150.36|149.96|150.15|149.75|23
1733283720000|2024-12-04 03:42:00|150.37|149.97|150.43|150.03|150.48|150.08|150.24|149.84|23
1733283730000|2024-12-04 03:42:10|150.44|150.04|150.64|150.24|150.64|150.24|150.4|150|18
1733283740000|2024-12-04 03:42:20|150.65|150.25|150.7|150.3|150.7|150.3|150.63|150.23|20
1733283750000|2024-12-04 03:42:30|150.77|150.37|150.92|150.52|150.92|150.52|150.77|150.37|19
1733283760000|2024-12-04 03:42:40|150.89|150.49|151.02|150.62|151.02|150.62|150.89|150.49|23
1733283770000|2024-12-04 03:42:50|151.03|150.63|150.86|150.46|151.3|150.9|150.85|150.45|25
1733283780000|2024-12-04 03:43:00|150.88|150.48|150.52|150.12|150.93|150.53|150.46|150.06|16
1733283790000|2024-12-04 03:43:10|150.53|150.13|150.61|150.21|150.62|150.22|150.46|150.06|19
1733283800000|2024-12-04 03:43:20|150.6|150.2|150.41|150.01|150.63|150.23|150.4|150|23
1733283810000|2024-12-04 03:43:30|150.42|150.02|150.3|149.9|150.44|150.04|150.18|149.78|21
1733283820000|2024-12-04 03:43:40|150.27|149.87|150.2|149.8|150.51|150.11|150.2|149.8|27
1733283830000|2024-12-04 03:43:50|150.13|149.73|150.24|149.84|150.25|149.85|150.13|149.73|19
1733283840000|2024-12-04 03:44:00|150.29|149.89|150.5|150.1|150.5|150.1|150.29|149.89|23
1733283850000|2024-12-04 03:44:10|150.51|150.11|150.61|150.21|150.68|150.28|150.43|150.03|19
1733283860000|2024-12-04 03:44:20|150.58|150.18|150.6|150.2|150.64|150.24|150.49|150.09|24
1733283870000|2024-12-04 03:44:30|150.61|150.21|150.73|150.33|150.73|150.33|150.28|149.88|27
1733283880000|2024-12-04 03:44:40|150.75|150.35|150.8|150.4|150.83|150.43|150.71|150.31|25
1733283890000|2024-12-04 03:44:50|150.78|150.38|150.75|150.35|150.85|150.45|150.73|150.33|20
1733283900000|2024-12-04 03:45:00|150.74|150.34|150.36|149.96|151.06|150.66|150.36|149.96|26
1733283910000|2024-12-04 03:45:10|150.35|149.95|150.1|149.7|150.37|149.97|150.08|149.68|25
1733283920000|2024-12-04 03:45:20|150.09|149.69|149.77|149.37|150.09|149.69|149.77|149.37|23
1733283930000|2024-12-04 03:45:30|149.76|149.36|149.17|148.77|149.76|149.36|149.17|148.77|26
1733283940000|2024-12-04 03:45:40|149.18|148.78|149.27|148.87|149.28|148.88|149.15|148.75|29
1733283950000|2024-12-04 03:45:50|149.25|148.85|149.58|149.18|149.67|149.27|149.25|148.85|24
1733283960000|2024-12-04 03:46:00|149.59|149.19|150|149.6|150|149.6|149.59|149.19|24
1733283970000|2024-12-04 03:46:10|150.15|149.75|151.48|151.08|151.48|151.08|150.15|149.75|32
1733283980000|2024-12-04 03:46:20|151.49|151.09|150.51|150.11|151.49|151.09|150.44|150.04|34
1733283990000|2024-12-04 03:46:30|150.54|150.14|150.38|149.98|150.69|150.29|150.35|149.95|24
1733284000000|2024-12-04 03:46:40|150.37|149.97|150.13|149.73|150.38|149.98|150.07|149.67|30
1733284010000|2024-12-04 03:46:50|150.12|149.72|150.28|149.88|150.37|149.97|150.12|149.72|27
1733284020000|2024-12-04 03:47:00|150.27|149.87|150.18|149.78|150.42|150.02|150.18|149.78|24
1733284030000|2024-12-04 03:47:10|150.13|149.73|150.17|149.77|150.17|149.77|149.95|149.55|21
1733284040000|2024-12-04 03:47:20|150.11|149.71|150.18|149.78|150.18|149.78|150.11|149.71|15
1733284050000|2024-12-04 03:47:30|150.34|149.94|150.09|149.69|150.35|149.95|150.09|149.69|22
1733284060000|2024-12-04 03:47:40|150.08|149.68|149.98|149.58|150.08|149.68|149.88|149.48|15
1733284070000|2024-12-04 03:47:50|150|149.6|149.99|149.59|150.03|149.63|149.85|149.45|25
1733284080000|2024-12-04 03:48:00|150|149.6|150.03|149.63|150.12|149.72|150|149.6|25
1733284090000|2024-12-04 03:48:10|150.02|149.62|149.83|149.43|150.3|149.9|149.83|149.43|22
1733284100000|2024-12-04 03:48:20|149.79|149.39|149.45|149.05|149.79|149.39|149.45|149.05|19
1733284110000|2024-12-04 03:48:30|149.46|149.06|149.24|148.84|149.51|149.11|149.24|148.84|23
1733284120000|2024-12-04 03:48:40|149.14|148.74|149.1|148.7|149.17|148.77|149.04|148.64|28
1733284130000|2024-12-04 03:48:50|149.09|148.69|149.16|148.76|149.19|148.79|149.06|148.66|25
1733284140000|2024-12-04 03:49:00|149.17|148.77|149.49|149.09|149.58|149.18|149.17|148.77|19
1733284150000|2024-12-04 03:49:10|149.48|149.08|149.76|149.36|149.76|149.36|149.47|149.07|25
1733284160000|2024-12-04 03:49:20|149.77|149.37|149.89|149.49|150.06|149.66|149.76|149.36|18
1733284170000|2024-12-04 03:49:30|149.9|149.5|150.12|149.72|150.12|149.72|149.89|149.49|22
1733284180000|2024-12-04 03:49:40|150.15|149.75|150.33|149.93|150.43|150.03|150.11|149.71|22
1733284190000|2024-12-04 03:49:50|150.34|149.94|150.75|150.35|150.75|150.35|150.3|149.9|27
1733284200000|2024-12-04 03:50:00|150.8|150.4|150.97|150.57|150.97|150.57|150.76|150.36|22
1733284210000|2024-12-04 03:50:10|151|150.6|150.85|150.45|151.12|150.72|150.85|150.45|31
1733284220000|2024-12-04 03:50:20|150.86|150.46|150.91|150.51|150.99|150.59|150.74|150.34|24
1733284230000|2024-12-04 03:50:30|150.92|150.52|150.92|150.52|151|150.6|150.83|150.43|22
1733284240000|2024-12-04 03:50:40|150.8|150.4|150.94|150.54|150.95|150.55|150.69|150.29|21
1733284250000|2024-12-04 03:50:50|150.95|150.55|151.16|150.76|151.41|151.01|150.95|150.55|20
1733284260000|2024-12-04 03:51:00|151.02|150.62|151.07|150.67|151.07|150.67|150.98|150.58|21
1733284270000|2024-12-04 03:51:10|151.03|150.63|151.02|150.62|151.03|150.63|150.8|150.4|22
1733284280000|2024-12-04 03:51:20|150.99|150.59|150.9|150.5|151.04|150.64|150.88|150.48|17
1733284290000|2024-12-04 03:51:30|150.89|150.49|150.75|150.35|150.89|150.49|150.63|150.23|19
1733284300000|2024-12-04 03:51:40|150.82|150.42|150.91|150.51|150.95|150.55|150.67|150.27|18
1733284310000|2024-12-04 03:51:50|150.89|150.49|150.88|150.48|150.95|150.55|150.82|150.42|15
1733284320000|2024-12-04 03:52:00|150.87|150.47|150.66|150.26|150.87|150.47|150.65|150.25|23
1733284330000|2024-12-04 03:52:10|150.65|150.25|150.59|150.19|150.68|150.28|150.59|150.19|22
1733284340000|2024-12-04 03:52:20|150.6|150.2|150.49|150.09|150.61|150.21|150.42|150.02|24
1733284350000|2024-12-04 03:52:30|150.44|150.04|150.33|149.93|150.52|150.12|150.33|149.93|21
1733284360000|2024-12-04 03:52:40|150.31|149.91|149.59|149.19|150.31|149.91|149.58|149.18|26
1733284370000|2024-12-04 03:52:50|149.58|149.18|149.38|148.98|149.61|149.21|149.29|148.89|21
1733284380000|2024-12-04 03:53:00|149.36|148.96|149.49|149.09|149.53|149.13|149.33|148.93|23
1733284390000|2024-12-04 03:53:10|149.45|149.05|149.96|149.56|150.09|149.69|149.45|149.05|24
1733284400000|2024-12-04 03:53:20|149.95|149.55|149.91|149.51|150|149.6|149.91|149.51|26
1733284410000|2024-12-04 03:53:30|149.9|149.5|149.91|149.51|149.91|149.51|149.89|149.49|12
1733284420000|2024-12-04 03:53:40|149.98|149.58|149.97|149.57|150.05|149.65|149.92|149.52|22
1733284430000|2024-12-04 03:53:50|149.98|149.58|150.48|150.08|150.54|150.14|149.94|149.54|26
1733284440000|2024-12-04 03:54:00|150.47|150.07|150.4|150|150.47|150.07|150.37|149.97|18
1733284450000|2024-12-04 03:54:10|150.39|149.99|150.28|149.88|150.39|149.99|150.28|149.88|16
1733284460000|2024-12-04 03:54:20|150.29|149.89|149.76|149.36|150.29|149.89|149.57|149.17|24
1733284470000|2024-12-04 03:54:30|149.75|149.35|149.98|149.58|150.07|149.67|149.62|149.22|23
1733284480000|2024-12-04 03:54:40|149.99|149.59|149.94|149.54|150|149.6|149.92|149.52|19
1733284490000|2024-12-04 03:54:50|149.95|149.55|149.96|149.56|150.05|149.65|149.92|149.52|18
1733284500000|2024-12-04 03:55:00|149.95|149.55|149.77|149.37|150.29|149.89|149.77|149.37|22
1733284510000|2024-12-04 03:55:10|149.75|149.35|149.97|149.57|149.97|149.57|149.74|149.34|24
1733284520000|2024-12-04 03:55:20|149.96|149.56|150.35|149.95|150.35|149.95|149.96|149.56|22
1733284530000|2024-12-04 03:55:30|150.34|149.94|150.45|150.05|150.46|150.06|150.3|149.9|16
1733284540000|2024-12-04 03:55:40|150.46|150.06|150.55|150.15|150.55|150.15|150.46|150.06|11
1733284550000|2024-12-04 03:55:50|150.54|150.14|150.92|150.52|150.93|150.53|150.54|150.14|18
1733284560000|2024-12-04 03:56:00|150.91|150.51|151.21|150.81|151.21|150.81|150.68|150.28|26
1733284570000|2024-12-04 03:56:10|151.22|150.82|151.07|150.67|151.23|150.83|151.01|150.61|19
1733284580000|2024-12-04 03:56:20|151.05|150.65|151.01|150.61|151.05|150.65|150.97|150.57|22
1733284590000|2024-12-04 03:56:30|151|150.6|151.15|150.75|151.15|150.75|150.99|150.59|21
1733284600000|2024-12-04 03:56:40|151.12|150.72|151.01|150.61|151.12|150.72|150.92|150.52|19
1733284610000|2024-12-04 03:56:50|151.02|150.62|150.92|150.52|151.02|150.62|150.77|150.37|20
1733284620000|2024-12-04 03:57:00|150.87|150.47|150.48|150.08|151.03|150.63|150.48|150.08|21
1733284630000|2024-12-04 03:57:10|150.47|150.07|150.55|150.15|150.63|150.23|150.47|150.07|27
1733284640000|2024-12-04 03:57:20|150.56|150.16|150.5|150.1|150.72|150.32|150.4|150|19
1733284650000|2024-12-04 03:57:30|150.51|150.11|150.69|150.29|150.69|150.29|150.51|150.11|18
1733284660000|2024-12-04 03:57:40|150.7|150.3|150.73|150.33|150.99|150.59|150.7|150.3|24
1733284670000|2024-12-04 03:57:50|150.72|150.32|150.74|150.34|150.8|150.4|150.63|150.23|22
1733284680000|2024-12-04 03:58:00|150.73|150.33|150.69|150.29|150.84|150.44|150.61|150.21|25
1733284690000|2024-12-04 03:58:10|150.7|150.3|150.11|149.71|150.7|150.3|150.11|149.71|26
1733284700000|2024-12-04 03:58:20|150.1|149.7|150.16|149.76|150.16|149.76|150.09|149.69|21
1733284710000|2024-12-04 03:58:30|150.15|149.75|150.43|150.03|150.43|150.03|150.12|149.72|24
1733284720000|2024-12-04 03:58:40|150.42|150.02|150.52|150.12|150.52|150.12|150.11|149.71|27
1733284730000|2024-12-04 03:58:50|150.55|150.15|150.49|150.09|150.63|150.23|150.49|150.09|14
1733284740000|2024-12-04 03:59:00|150.5|150.1|150.48|150.08|150.53|150.13|150.36|149.96|27
1733284750000|2024-12-04 03:59:10|150.46|150.06|149.84|149.44|150.47|150.07|149.82|149.42|25
1733284760000|2024-12-04 03:59:20|149.83|149.43|149.66|149.26|149.84|149.44|149.55|149.15|23
1733284770000|2024-12-04 03:59:30|149.65|149.25|149.57|149.17|149.65|149.25|149.56|149.16|19
1733284780000|2024-12-04 03:59:40|149.58|149.18|149.13|148.73|149.58|149.18|149.13|148.73|25
1733284790000|2024-12-04 03:59:50|149.12|148.72|148.66|148.26|149.13|148.73|148.62|148.22|28
1733284800000|2024-12-04 04:00:00|148.59|148.19|148.53|148.13|148.85|148.45|148.53|148.13|21
1733284810000|2024-12-04 04:00:10|148.2|147.8|148.3|147.9|148.38|147.98|148|147.6|29
1733284820000|2024-12-04 04:00:20|148.31|147.91|148.83|148.43|148.92|148.52|148.31|147.91|27
1733284830000|2024-12-04 04:00:30|148.92|148.52|149.42|149.02|149.42|149.02|148.92|148.52|31
1733284840000|2024-12-04 04:00:40|149.35|148.95|149.18|148.78|149.35|148.95|148.97|148.57|25
1733284850000|2024-12-04 04:00:50|149.17|148.77|149.25|148.85|149.26|148.86|149.16|148.76|27
1733284860000|2024-12-04 04:01:00|149.24|148.84|149.7|149.3|149.71|149.31|149.23|148.83|25
1733284870000|2024-12-04 04:01:10|149.71|149.31|149.68|149.28|149.72|149.32|149.67|149.27|18
1733284880000|2024-12-04 04:01:20|149.73|149.33|149.91|149.51|150.1|149.7|149.73|149.33|25
1733284890000|2024-12-04 04:01:30|149.87|149.47|149.8|149.4|149.88|149.48|149.78|149.38|20
1733284900000|2024-12-04 04:01:40|149.79|149.39|150.21|149.81|150.29|149.89|149.79|149.39|23
1733284910000|2024-12-04 04:01:50|150.2|149.8|150.46|150.06|150.51|150.11|150.2|149.8|22
1733284920000|2024-12-04 04:02:00|150.36|149.96|150.22|149.82|150.48|150.08|149.92|149.52|25
1733284930000|2024-12-04 04:02:10|150.23|149.83|149.89|149.49|150.25|149.85|149.65|149.25|21
1733284940000|2024-12-04 04:02:20|149.9|149.5|150.85|150.45|150.85|150.45|149.85|149.45|27
1733284950000|2024-12-04 04:02:30|150.87|150.47|150.82|150.42|150.96|150.56|150.78|150.38|24
1733284960000|2024-12-04 04:02:40|150.79|150.39|150.88|150.48|150.91|150.51|150.7|150.3|14
1733284970000|2024-12-04 04:02:50|150.82|150.42|150.72|150.32|150.82|150.42|150.65|150.25|17
1733284980000|2024-12-04 04:03:00|150.62|150.22|150.46|150.06|150.73|150.33|150.44|150.04|14
1733284990000|2024-12-04 04:03:10|150.48|150.08|150.28|149.88|150.66|150.26|150.18|149.78|17
1733285000000|2024-12-04 04:03:20|150.31|149.91|150.6|150.2|150.6|150.2|150.3|149.9|18
1733285010000|2024-12-04 04:03:30|150.62|150.22|150.54|150.14|150.64|150.24|150.53|150.13|12
1733285020000|2024-12-04 04:03:40|150.58|150.18|150.72|150.32|150.72|150.32|150.58|150.18|16
1733285030000|2024-12-04 04:03:50|150.44|150.04|150.44|150.04|150.65|150.25|150.44|150.04|15
1733285040000|2024-12-04 04:04:00|150.34|149.94|149.88|149.48|150.34|149.94|149.88|149.48|15
1733285050000|2024-12-04 04:04:10|149.83|149.43|149.78|149.38|149.91|149.51|149.72|149.32|16
1733285060000|2024-12-04 04:04:20|149.81|149.41|149.66|149.26|149.82|149.42|149.46|149.06|13
1733285070000|2024-12-04 04:04:30|149.67|149.27|149.76|149.36|149.76|149.36|149.56|149.16|11
1733285080000|2024-12-04 04:04:40|149.75|149.35|149.96|149.56|149.96|149.56|149.73|149.33|14
1733285090000|2024-12-04 04:04:50|149.97|149.57|149.63|149.23|149.97|149.57|149.63|149.23|10
1733285100000|2024-12-04 04:05:00|149.65|149.25|150.29|149.89|150.31|149.91|149.63|149.23|24
1733285110000|2024-12-04 04:05:10|150.3|149.9|150.49|150.09|150.66|150.26|150.25|149.85|16
1733285120000|2024-12-04 04:05:20|150.45|150.05|150.37|149.97|150.54|150.14|150.37|149.97|13
1733285130000|2024-12-04 04:05:30|150.35|149.95|150.37|149.97|150.38|149.98|150.26|149.86|16
1733285140000|2024-12-04 04:05:40|150.35|149.95|150.51|150.11|150.51|150.11|150.31|149.91|15
1733285150000|2024-12-04 04:05:50|150.47|150.07|150.17|149.77|150.47|150.07|150.17|149.77|9
1733285160000|2024-12-04 04:06:00|150.13|149.73|150.32|149.92|150.32|149.92|150.1|149.7|17
1733285170000|2024-12-04 04:06:10|150.3|149.9|150.62|150.22|150.62|150.22|150.3|149.9|18
1733285180000|2024-12-04 04:06:20|150.63|150.23|150.72|150.32|150.87|150.47|150.63|150.23|20
1733285190000|2024-12-04 04:06:30|150.71|150.31|150.89|150.49|150.91|150.51|150.71|150.31|12
1733285200000|2024-12-04 04:06:40|150.87|150.47|150.87|150.47|150.89|150.49|150.82|150.42|17
1733285210000|2024-12-04 04:06:50|150.9|150.5|151.39|150.99|151.4|151|150.85|150.45|32
1733285220000|2024-12-04 04:07:00|151.38|150.98|151.14|150.74|151.41|151.01|151.06|150.66|19
1733285230000|2024-12-04 04:07:10|151.12|150.72|150.88|150.48|151.12|150.72|150.84|150.44|9
1733285240000|2024-12-04 04:07:20|150.84|150.44|151.01|150.61|151.12|150.72|150.84|150.44|17
1733285250000|2024-12-04 04:07:30|151.02|150.62|151.03|150.63|151.03|150.63|150.84|150.44|14
1733285260000|2024-12-04 04:07:40|151.01|150.61|151.14|150.74|151.14|150.74|151.01|150.61|11
1733285270000|2024-12-04 04:07:50|151.1|150.7|151|150.6|151.11|150.71|150.96|150.56|13
1733285280000|2024-12-04 04:08:00|150.99|150.59|151.36|150.96|151.37|150.97|150.91|150.51|21
1733285290000|2024-12-04 04:08:10|151.38|150.98|151.52|151.12|151.65|151.25|151.38|150.98|25
1733285300000|2024-12-04 04:08:20|151.56|151.16|151.59|151.19|151.78|151.38|151.55|151.15|15
1733285310000|2024-12-04 04:08:30|151.62|151.22|151.71|151.31|151.71|151.31|151.61|151.21|10
1733285320000|2024-12-04 04:08:40|151.72|151.32|151.43|151.03|151.82|151.42|151.43|151.03|13
1733285330000|2024-12-04 04:08:50|151.42|151.02|151.52|151.12|151.54|151.14|151.42|151.02|11
1733285340000|2024-12-04 04:09:00|151.5|151.1|151.55|151.15|151.68|151.28|151.49|151.09|17
1733285350000|2024-12-04 04:09:10|151.51|151.11|151.54|151.14|151.87|151.47|151.51|151.11|18
1733285360000|2024-12-04 04:09:20|151.55|151.15|151.53|151.13|151.55|151.15|151.5|151.1|10
1733285370000|2024-12-04 04:09:30|151.54|151.14|151.25|150.85|151.54|151.14|151.15|150.75|11
1733285380000|2024-12-04 04:09:40|151.28|150.88|151.25|150.85|151.32|150.92|150.99|150.59|22
1733285390000|2024-12-04 04:09:50|151.26|150.86|151.53|151.13|151.54|151.14|151.26|150.86|11
1733285400000|2024-12-04 04:10:00|151.49|151.09|151.43|151.03|151.52|151.12|151.41|151.01|10
1733285410000|2024-12-04 04:10:10|151.3|150.9|151.14|150.74|151.34|150.94|151.04|150.64|14
1733285420000|2024-12-04 04:10:20|151.12|150.72|151.07|150.67|151.29|150.89|151.07|150.67|16
1733285430000|2024-12-04 04:10:30|151.05|150.65|151.32|150.92|151.32|150.92|151.05|150.65|9
1733285440000|2024-12-04 04:10:40|151.31|150.91|151.25|150.85|151.36|150.96|151.21|150.81|13
1733285450000|2024-12-04 04:10:50|151.27|150.87|151.19|150.79|151.27|150.87|151.19|150.79|6
1733285460000|2024-12-04 04:11:00|151.13|150.73|151.19|150.79|151.19|150.79|151.03|150.63|11
1733285470000|2024-12-04 04:11:10|151.2|150.8|151.52|151.12|151.53|151.13|151.05|150.65|18
1733285480000|2024-12-04 04:11:20|151.49|151.09|151.74|151.34|151.91|151.51|151.49|151.09|17
1733285490000|2024-12-04 04:11:30|151.79|151.39|151.09|150.69|151.93|151.53|151.09|150.69|16
1733285500000|2024-12-04 04:11:40|151.11|150.71|150.71|150.31|151.14|150.74|150.69|150.29|20
1733285510000|2024-12-04 04:11:50|150.72|150.32|150.67|150.27|150.72|150.32|150.57|150.17|9
1733285520000|2024-12-04 04:12:00|150.65|150.25|151.05|150.65|151.06|150.66|150.64|150.24|21
1733285530000|2024-12-04 04:12:10|151.06|150.66|151.32|150.92|151.37|150.97|151.06|150.66|27
1733285540000|2024-12-04 04:12:20|151.3|150.9|151.68|151.28|151.76|151.36|151.25|150.85|17
1733285550000|2024-12-04 04:12:30|151.72|151.32|151.69|151.29|151.92|151.52|151.56|151.16|20
1733285560000|2024-12-04 04:12:40|151.82|151.42|151.82|151.42|151.9|151.5|151.82|151.42|8
1733285570000|2024-12-04 04:12:50|151.84|151.44|152.32|151.92|152.32|151.92|151.83|151.43|21
1733285580000|2024-12-04 04:13:00|152.3|151.9|152.64|152.24|152.66|152.26|152.3|151.9|15
1733285590000|2024-12-04 04:13:10|152.66|152.26|152.81|152.41|152.91|152.51|152.66|152.26|24
1733285600000|2024-12-04 04:13:20|152.76|152.36|152.76|152.36|152.93|152.53|152.76|152.36|20
1733285610000|2024-12-04 04:13:30|152.68|152.28|152.78|152.38|152.78|152.38|152.58|152.18|16
1733285620000|2024-12-04 04:13:40|152.79|152.39|152.33|151.93|152.79|152.39|152.28|151.88|16
1733285630000|2024-12-04 04:13:50|152.36|151.96|152.15|151.75|152.37|151.97|152.12|151.72|13
1733285640000|2024-12-04 04:14:00|152.07|151.67|152.05|151.65|152.27|151.87|151.99|151.59|15
1733285650000|2024-12-04 04:14:10|152.03|151.63|151.94|151.54|152.03|151.63|151.91|151.51|8
1733285660000|2024-12-04 04:14:20|151.88|151.48|151.95|151.55|151.98|151.58|151.82|151.42|12
1733285670000|2024-12-04 04:14:30|151.91|151.51|151.76|151.36|151.97|151.57|151.68|151.28|10
1733285680000|2024-12-04 04:14:40|151.79|151.39|151.74|151.34|152.03|151.63|151.74|151.34|17
1733285690000|2024-12-04 04:14:50|151.71|151.31|151.83|151.43|151.83|151.43|151.67|151.27|11
1733285700000|2024-12-04 04:15:00|151.88|151.48|151.67|151.27|152.06|151.66|151.67|151.27|26
1733285710000|2024-12-04 04:15:10|151.78|151.38|151.89|151.49|152|151.6|151.69|151.29|26
1733285720000|2024-12-04 04:15:20|151.97|151.57|151.94|151.54|152|151.6|151.78|151.38|22
1733285730000|2024-12-04 04:15:30|151.95|151.55|151.58|151.18|151.95|151.55|151.56|151.16|22
1733285740000|2024-12-04 04:15:40|151.57|151.17|151.59|151.19|151.67|151.27|151.43|151.03|29
1733285750000|2024-12-04 04:15:50|151.58|151.18|151.48|151.08|151.61|151.21|151.43|151.03|25
1733285760000|2024-12-04 04:16:00|151.47|151.07|151.2|150.8|151.48|151.08|151.18|150.78|18
1733285770000|2024-12-04 04:16:10|151.19|150.79|151.21|150.81|151.32|150.92|151.15|150.75|22
1733285780000|2024-12-04 04:16:20|151.22|150.82|151.08|150.68|151.22|150.82|150.94|150.54|23
1733285790000|2024-12-04 04:16:30|150.99|150.59|150.71|150.31|150.99|150.59|150.71|150.31|27
1733285800000|2024-12-04 04:16:40|150.72|150.32|150.46|150.06|150.74|150.34|150.45|150.05|24
1733285810000|2024-12-04 04:16:50|150.45|150.05|149.86|149.46|150.45|150.05|149.86|149.46|23
1733285820000|2024-12-04 04:17:00|149.84|149.44|149.01|148.61|149.84|149.44|149.01|148.61|27
1733285830000|2024-12-04 04:17:10|149.05|148.65|148.95|148.55|149.14|148.74|148.71|148.31|33
1733285840000|2024-12-04 04:17:20|148.96|148.56|149.31|148.91|149.48|149.08|148.96|148.56|28
1733285850000|2024-12-04 04:17:30|149.32|148.92|149.4|149|149.49|149.09|149.23|148.83|24
1733285860000|2024-12-04 04:17:40|149.37|148.97|149.56|149.16|149.56|149.16|149.19|148.79|27
1733285870000|2024-12-04 04:17:50|149.55|149.15|149.78|149.38|149.79|149.39|149.55|149.15|24
1733285880000|2024-12-04 04:18:00|149.79|149.39|149.82|149.42|149.82|149.42|149.77|149.37|22
1733285890000|2024-12-04 04:18:10|149.79|149.39|150.52|150.12|150.52|150.12|149.79|149.39|25
1733285900000|2024-12-04 04:18:20|150.51|150.11|150.66|150.26|150.67|150.27|150.5|150.1|24
1733285910000|2024-12-04 04:18:30|150.67|150.27|150.09|149.69|150.68|150.28|150.09|149.69|31
1733285920000|2024-12-04 04:18:40|150.08|149.68|150.17|149.77|150.27|149.87|150.07|149.67|19
1733285930000|2024-12-04 04:18:50|150.14|149.74|149.89|149.49|150.21|149.81|149.88|149.48|21
1733285940000|2024-12-04 04:19:00|149.91|149.51|150.13|149.73|150.16|149.76|149.91|149.51|19
1733285950000|2024-12-04 04:19:10|150.35|149.95|150.17|149.77|150.39|149.99|150.14|149.74|22
1733285960000|2024-12-04 04:19:20|150.18|149.78|150.2|149.8|150.24|149.84|150.15|149.75|17
1733285970000|2024-12-04 04:19:30|150.21|149.81|149.94|149.54|150.24|149.84|149.9|149.5|21
1733285980000|2024-12-04 04:19:40|149.93|149.53|150.47|150.07|150.49|150.09|149.91|149.51|20
1733285990000|2024-12-04 04:19:50|150.48|150.08|151.05|150.65|151.05|150.65|150.48|150.08|23
1733286000000|2024-12-04 04:20:00|151.04|150.64|151.04|150.64|151.11|150.71|150.92|150.52|23
1733286010000|2024-12-04 04:20:10|151.03|150.63|151.01|150.61|151.05|150.65|150.94|150.54|18
1733286020000|2024-12-04 04:20:20|151|150.6|150.91|150.51|151|150.6|150.88|150.48|19
1733286030000|2024-12-04 04:20:30|150.92|150.52|150.8|150.4|150.93|150.53|150.8|150.4|18
1733286040000|2024-12-04 04:20:40|150.81|150.41|150.7|150.3|150.91|150.51|150.51|150.11|25
1733286050000|2024-12-04 04:20:50|150.69|150.29|150.53|150.13|150.69|150.29|150.45|150.05|19
1733286060000|2024-12-04 04:21:00|150.6|150.2|150.69|150.29|150.72|150.32|150.49|150.09|23
1733286070000|2024-12-04 04:21:10|150.68|150.28|150.74|150.34|150.75|150.35|150.56|150.16|21
1733286080000|2024-12-04 04:21:20|150.75|150.35|150.68|150.28|150.99|150.59|150.6|150.2|28
1733286090000|2024-12-04 04:21:30|150.63|150.23|150.79|150.39|150.79|150.39|150.62|150.22|16
1733286100000|2024-12-04 04:21:40|150.78|150.38|151.02|150.62|151.06|150.66|150.78|150.38|14
1733286110000|2024-12-04 04:21:50|151.03|150.63|151.25|150.85|151.27|150.87|151.03|150.63|19
1733286120000|2024-12-04 04:22:00|151.26|150.86|152.04|151.64|152.13|151.73|151.26|150.86|27
1733286130000|2024-12-04 04:22:10|152.05|151.65|152.2|151.8|152.2|151.8|152.01|151.61|19
1733286140000|2024-12-04 04:22:20|152.19|151.79|152.52|152.12|152.58|152.18|152.17|151.77|25
1733286150000|2024-12-04 04:22:30|152.51|152.11|152.81|152.41|152.81|152.41|152.48|152.08|27
1733286160000|2024-12-04 04:22:40|152.86|152.46|153.07|152.67|153.07|152.67|152.86|152.46|18
1733286170000|2024-12-04 04:22:50|152.97|152.57|152.76|152.36|152.97|152.57|152.71|152.31|23
1733286180000|2024-12-04 04:23:00|152.77|152.37|153.1|152.7|153.15|152.75|152.77|152.37|26
1733286190000|2024-12-04 04:23:10|153.11|152.71|152.91|152.51|153.25|152.85|152.83|152.43|29
1733286200000|2024-12-04 04:23:20|152.92|152.52|152.7|152.3|152.94|152.54|152.5|152.1|29
1733286210000|2024-12-04 04:23:30|152.71|152.31|152.94|152.54|152.94|152.54|152.69|152.29|24
1733286220000|2024-12-04 04:23:40|152.95|152.55|152.82|152.42|153|152.6|152.82|152.42|19
1733286230000|2024-12-04 04:23:50|152.83|152.43|152.9|152.5|152.9|152.5|152.79|152.39|20
1733286240000|2024-12-04 04:24:00|152.89|152.49|152.89|152.49|152.91|152.51|152.68|152.28|24
1733286250000|2024-12-04 04:24:10|152.91|152.51|152.52|152.12|152.99|152.59|152.52|152.12|24
1733286260000|2024-12-04 04:24:20|152.5|152.1|152.18|151.78|152.5|152.1|152.18|151.78|20
1733286270000|2024-12-04 04:24:30|152.17|151.77|152.46|152.06|152.49|152.09|152.17|151.77|24
1733286280000|2024-12-04 04:24:40|152.47|152.07|152.15|151.75|152.47|152.07|152.09|151.69|27
1733286290000|2024-12-04 04:24:50|152.14|151.74|152.05|151.65|152.14|151.74|151.99|151.59|22
1733286300000|2024-12-04 04:25:00|152.04|151.64|151.89|151.49|152.05|151.65|151.79|151.39|19
1733286310000|2024-12-04 04:25:10|151.88|151.48|151.97|151.57|152.06|151.66|151.88|151.48|24
1733286320000|2024-12-04 04:25:20|151.98|151.58|151.92|151.52|152.01|151.61|151.92|151.52|20
1733286330000|2024-12-04 04:25:30|151.93|151.53|151.54|151.14|152|151.6|151.5|151.1|24
1733286340000|2024-12-04 04:25:40|151.55|151.15|151.55|151.15|151.59|151.19|151.51|151.11|21
1733286350000|2024-12-04 04:25:50|151.54|151.14|151.31|150.91|151.56|151.16|151.31|150.91|27
1733286360000|2024-12-04 04:26:00|151.3|150.9|151.18|150.78|151.35|150.95|151.18|150.78|27
1733286370000|2024-12-04 04:26:10|151.19|150.79|150.86|150.46|151.19|150.79|150.86|150.46|20
1733286380000|2024-12-04 04:26:20|150.84|150.44|150.62|150.22|150.84|150.44|150.61|150.21|24
1733286390000|2024-12-04 04:26:30|150.64|150.24|150.32|149.92|150.64|150.24|150.32|149.92|23
1733286400000|2024-12-04 04:26:40|150.31|149.91|149.95|149.55|150.33|149.93|149.87|149.47|21
1733286410000|2024-12-04 04:26:50|149.93|149.53|149.87|149.47|149.93|149.53|149.79|149.39|23
1733286420000|2024-12-04 04:27:00|149.88|149.48|150.49|150.09|150.49|150.09|149.88|149.48|25
1733286430000|2024-12-04 04:27:10|150.4|150|150.49|150.09|150.57|150.17|150.33|149.93|22
1733286440000|2024-12-04 04:27:20|150.5|150.1|150.71|150.31|150.74|150.34|150.46|150.06|26
1733286450000|2024-12-04 04:27:30|150.72|150.32|151.2|150.8|151.2|150.8|150.72|150.32|22
1733286460000|2024-12-04 04:27:40|151.21|150.81|151.43|151.03|151.45|151.05|151.09|150.69|22
1733286470000|2024-12-04 04:27:50|151.42|151.02|151.25|150.85|151.42|151.02|151.25|150.85|18
1733286480000|2024-12-04 04:28:00|151.15|150.75|151.24|150.84|151.34|150.94|151.14|150.74|20
1733286490000|2024-12-04 04:28:10|151.22|150.82|151.38|150.98|151.57|151.17|151.12|150.72|24
1733286500000|2024-12-04 04:28:20|151.41|151.01|150.5|150.1|151.46|151.06|150.5|150.1|33
1733286510000|2024-12-04 04:28:30|150.49|150.09|150.31|149.91|150.51|150.11|150.27|149.87|26
1733286520000|2024-12-04 04:28:40|150.32|149.92|150.87|150.47|150.87|150.47|150.32|149.92|27
1733286530000|2024-12-04 04:28:50|150.97|150.57|150.97|150.57|151.08|150.68|150.97|150.57|20
1733286540000|2024-12-04 04:29:00|150.98|150.58|151.06|150.66|151.06|150.66|150.81|150.41|23
1733286550000|2024-12-04 04:29:10|151.07|150.67|151.09|150.69|151.1|150.7|151.01|150.61|19
1733286560000|2024-12-04 04:29:20|151.1|150.7|151.25|150.85|151.39|150.99|151.02|150.62|26
1733286570000|2024-12-04 04:29:30|151.24|150.84|151.19|150.79|151.24|150.84|151.12|150.72|23
1733286580000|2024-12-04 04:29:40|151.17|150.77|151.13|150.73|151.17|150.77|151.13|150.73|17
1733286590000|2024-12-04 04:29:50|151.22|150.82|151.4|151|151.4|151|151.13|150.73|18
1733286600000|2024-12-04 04:30:00|151.39|150.99|151.53|151.13|151.55|151.15|151.34|150.94|20
1733286610000|2024-12-04 04:30:10|151.52|151.12|151.73|151.33|151.73|151.33|151.48|151.08|24
1733286620000|2024-12-04 04:30:20|151.72|151.32|152.08|151.68|152.08|151.68|151.72|151.32|23
1733286630000|2024-12-04 04:30:30|152.07|151.67|151.82|151.42|152.07|151.67|151.82|151.42|10
1733286640000|2024-12-04 04:30:40|151.81|151.41|152|151.6|152.06|151.66|151.81|151.41|18
1733286650000|2024-12-04 04:30:50|152.01|151.61|152.04|151.64|152.07|151.67|152|151.6|19
1733286660000|2024-12-04 04:31:00|152.02|151.62|152.4|152|152.4|152|151.84|151.44|30
1733286670000|2024-12-04 04:31:10|152.39|151.99|151.8|151.4|152.39|151.99|151.8|151.4|20
1733286680000|2024-12-04 04:31:20|151.76|151.36|151.97|151.57|151.98|151.58|151.7|151.3|22
1733286690000|2024-12-04 04:31:30|151.98|151.58|151.7|151.3|151.98|151.58|151.7|151.3|19
1733286700000|2024-12-04 04:31:40|151.71|151.31|151.64|151.24|151.83|151.43|151.64|151.24|25
1733286710000|2024-12-04 04:31:50|151.65|151.25|151.64|151.24|151.74|151.34|151.54|151.14|28
1733286720000|2024-12-04 04:32:00|151.65|151.25|151.42|151.02|151.72|151.32|151.36|150.96|23
1733286730000|2024-12-04 04:32:10|151.43|151.03|151.45|151.05|151.52|151.12|151.4|151|27
1733286740000|2024-12-04 04:32:20|151.46|151.06|151.72|151.32|151.76|151.36|151.43|151.03|21
1733286750000|2024-12-04 04:32:30|151.79|151.39|151.96|151.56|152.17|151.77|151.79|151.39|27
1733286760000|2024-12-04 04:32:40|151.86|151.46|151.8|151.4|151.86|151.46|151.78|151.38|18
1733286770000|2024-12-04 04:32:50|151.81|151.41|152.25|151.85|152.25|151.85|151.81|151.41|24
1733286780000|2024-12-04 04:33:00|152.26|151.86|152.11|151.71|152.28|151.88|152.05|151.65|22
1733286790000|2024-12-04 04:33:10|152.13|151.73|151.75|151.35|152.13|151.73|151.74|151.34|25
1733286800000|2024-12-04 04:33:20|151.76|151.36|151.63|151.23|151.76|151.36|151.61|151.21|17
1733286810000|2024-12-04 04:33:30|151.62|151.22|151.45|151.05|151.63|151.23|151.29|150.89|25
1733286820000|2024-12-04 04:33:40|151.46|151.06|151.27|150.87|151.46|151.06|151.27|150.87|16
1733286830000|2024-12-04 04:33:50|151.26|150.86|150.88|150.48|151.27|150.87|150.88|150.48|26
1733286840000|2024-12-04 04:34:00|150.87|150.47|150.85|150.45|151.03|150.63|150.85|150.45|25
1733286850000|2024-12-04 04:34:10|150.84|150.44|150.69|150.29|150.84|150.44|150.68|150.28|24
1733286860000|2024-12-04 04:34:20|150.7|150.3|150.36|149.96|150.7|150.3|150.35|149.95|24
1733286870000|2024-12-04 04:34:30|150.37|149.97|150.53|150.13|150.63|150.23|150.37|149.97|21
1733286880000|2024-12-04 04:34:40|150.54|150.14|150.67|150.27|150.72|150.32|150.54|150.14|17
1733286890000|2024-12-04 04:34:50|150.68|150.28|150.91|150.51|150.93|150.53|150.67|150.27|22
1733286900000|2024-12-04 04:35:00|150.92|150.52|151.03|150.63|151.11|150.71|150.89|150.49|21
1733286910000|2024-12-04 04:35:10|151.02|150.62|151.21|150.81|151.4|151|151.02|150.62|27
1733286920000|2024-12-04 04:35:20|151.22|150.82|151.16|150.76|151.22|150.82|151.05|150.65|20
1733286930000|2024-12-04 04:35:30|151.17|150.77|151.14|150.74|151.29|150.89|151.01|150.61|20
1733286940000|2024-12-04 04:35:40|151.15|150.75|151.01|150.61|151.15|150.75|150.81|150.41|23
1733286950000|2024-12-04 04:35:50|151|150.6|150.96|150.56|151.02|150.62|150.93|150.53|15
1733286960000|2024-12-04 04:36:00|150.95|150.55|150.9|150.5|151.02|150.62|150.87|150.47|21
1733286970000|2024-12-04 04:36:10|150.88|150.48|150.74|150.34|150.89|150.49|150.68|150.28|23
1733286980000|2024-12-04 04:36:20|150.72|150.32|150.53|150.13|150.77|150.37|150.53|150.13|22
1733286990000|2024-12-04 04:36:30|150.52|150.12|150.57|150.17|150.57|150.17|150.49|150.09|18
1733287000000|2024-12-04 04:36:40|150.58|150.18|150.95|150.55|151.18|150.78|150.58|150.18|26
1733287010000|2024-12-04 04:36:50|150.94|150.54|151.14|150.74|151.14|150.74|150.9|150.5|20
1733287020000|2024-12-04 04:37:00|151.15|150.75|151.46|151.06|151.46|151.06|151.1|150.7|25
1733287030000|2024-12-04 04:37:10|151.47|151.07|151.26|150.86|151.48|151.08|151.26|150.86|23
1733287040000|2024-12-04 04:37:20|151.25|150.85|150.92|150.52|151.29|150.89|150.89|150.49|25
1733287050000|2024-12-04 04:37:30|150.93|150.53|151.01|150.61|151.03|150.63|150.87|150.47|23
1733287060000|2024-12-04 04:37:40|151.02|150.62|150.86|150.46|151.09|150.69|150.86|150.46|21
1733287070000|2024-12-04 04:37:50|150.85|150.45|150.92|150.52|150.92|150.52|150.83|150.43|21
1733287080000|2024-12-04 04:38:00|150.93|150.53|150.95|150.55|151.01|150.61|150.92|150.52|15
1733287090000|2024-12-04 04:38:10|150.94|150.54|150.41|150.01|150.94|150.54|150.41|150.01|26
1733287100000|2024-12-04 04:38:20|150.4|150|150.31|149.91|150.4|150|150.31|149.91|16
1733287110000|2024-12-04 04:38:30|150.3|149.9|150.19|149.79|150.3|149.9|150.1|149.7|21
1733287120000|2024-12-04 04:38:40|150.2|149.8|150.32|149.92|150.36|149.96|150.2|149.8|18
1733287130000|2024-12-04 04:38:50|150.31|149.91|150.43|150.03|150.58|150.18|150.31|149.91|23
1733287140000|2024-12-04 04:39:00|150.41|150.01|150.74|150.34|150.74|150.34|150.41|150.01|26
1733287150000|2024-12-04 04:39:10|150.72|150.32|150.74|150.34|150.77|150.37|150.68|150.28|17
1733287160000|2024-12-04 04:39:20|150.75|150.35|150.98|150.58|151.01|150.61|150.7|150.3|22
1733287170000|2024-12-04 04:39:30|150.96|150.56|151.12|150.72|151.12|150.72|150.96|150.56|26
1733287180000|2024-12-04 04:39:40|151.11|150.71|151.28|150.88|151.32|150.92|151.09|150.69|20
1733287190000|2024-12-04 04:39:50|151.3|150.9|151.47|151.07|151.49|151.09|151.3|150.9|18
1733287200000|2024-12-04 04:40:00|151.48|151.08|151.6|151.2|151.63|151.23|151.48|151.08|21
1733287210000|2024-12-04 04:40:10|151.58|151.18|151.12|150.72|151.58|151.18|151.12|150.72|25
1733287220000|2024-12-04 04:40:20|151.19|150.79|151.11|150.71|151.28|150.88|151.11|150.71|24
1733287230000|2024-12-04 04:40:30|151.12|150.72|151.3|150.9|151.4|151|151.11|150.71|23
1733287240000|2024-12-04 04:40:40|151.26|150.86|151.61|151.21|151.7|151.3|151.12|150.72|29
1733287250000|2024-12-04 04:40:50|151.62|151.22|151.07|150.67|151.64|151.24|151.07|150.67|27
1733287260000|2024-12-04 04:41:00|151.01|150.61|151.18|150.78|151.3|150.9|151.01|150.61|24
1733287270000|2024-12-04 04:41:10|151.2|150.8|151.19|150.79|151.2|150.8|151.09|150.69|25
1733287280000|2024-12-04 04:41:20|151.2|150.8|151.22|150.82|151.28|150.88|151.18|150.78|21
1733287290000|2024-12-04 04:41:30|151.23|150.83|150.93|150.53|151.29|150.89|150.89|150.49|23
1733287300000|2024-12-04 04:41:40|150.94|150.54|151.1|150.7|151.17|150.77|150.94|150.54|25
1733287310000|2024-12-04 04:41:50|151.08|150.68|150.83|150.43|151.26|150.86|150.83|150.43|24
1733287320000|2024-12-04 04:42:00|150.82|150.42|151.38|150.98|151.38|150.98|150.82|150.42|27
1733287330000|2024-12-04 04:42:10|151.39|150.99|151.09|150.69|151.42|151.02|151.09|150.69|22
1733287340000|2024-12-04 04:42:20|151.02|150.62|150.88|150.48|151.02|150.62|150.85|150.45|17
1733287350000|2024-12-04 04:42:30|150.89|150.49|150.88|150.48|150.95|150.55|150.87|150.47|19
1733287360000|2024-12-04 04:42:40|150.86|150.46|150.63|150.23|150.86|150.46|150.53|150.13|16
1733287370000|2024-12-04 04:42:50|150.64|150.24|150.69|150.29|150.69|150.29|150.42|150.02|20
1733287380000|2024-12-04 04:43:00|150.7|150.3|150.91|150.51|151.02|150.62|150.7|150.3|22
1733287390000|2024-12-04 04:43:10|150.92|150.52|151.04|150.64|151.2|150.8|150.92|150.52|24
1733287400000|2024-12-04 04:43:20|151.05|150.65|151.27|150.87|151.27|150.87|151|150.6|23
1733287410000|2024-12-04 04:43:30|151.26|150.86|151.09|150.69|151.26|150.86|151.05|150.65|22
1733287420000|2024-12-04 04:43:40|151.1|150.7|150.67|150.27|151.16|150.76|150.67|150.27|25
1733287430000|2024-12-04 04:43:50|150.68|150.28|150.72|150.32|150.86|150.46|150.64|150.24|17
1733287440000|2024-12-04 04:44:00|150.71|150.31|150.61|150.21|150.71|150.31|150.58|150.18|25
1733287450000|2024-12-04 04:44:10|150.6|150.2|150.44|150.04|150.6|150.2|150.4|150|22
1733287460000|2024-12-04 04:44:20|150.43|150.03|150.37|149.97|150.43|150.03|150.35|149.95|21
1733287470000|2024-12-04 04:44:30|150.36|149.96|150.31|149.91|150.36|149.96|150.31|149.91|13
1733287480000|2024-12-04 04:44:40|150.32|149.92|150.31|149.91|150.32|149.92|150.31|149.91|4
1733287490000|2024-12-04 04:44:50|150.32|149.92|150.41|150.01|150.48|150.08|150.32|149.92|21
1733287500000|2024-12-04 04:45:00|150.42|150.02|150.71|150.31|150.71|150.31|150.41|150.01|18
1733287510000|2024-12-04 04:45:10|150.72|150.32|150.85|150.45|150.86|150.46|150.7|150.3|26
1733287520000|2024-12-04 04:45:20|150.86|150.46|150.77|150.37|150.91|150.51|150.77|150.37|17
1733287530000|2024-12-04 04:45:30|150.66|150.26|150.64|150.24|150.71|150.31|150.61|150.21|19
1733287540000|2024-12-04 04:45:40|150.65|150.25|150.42|150.02|150.7|150.3|150.42|150.02|26
1733287550000|2024-12-04 04:45:50|150.4|150|150.12|149.72|150.4|150|150.12|149.72|22
1733287560000|2024-12-04 04:46:00|150.09|149.69|149.94|149.54|150.09|149.69|149.94|149.54|23
1733287570000|2024-12-04 04:46:10|149.9|149.5|149.9|149.5|149.95|149.55|149.85|149.45|19
1733287580000|2024-12-04 04:46:20|149.84|149.44|150.04|149.64|150.06|149.66|149.84|149.44|21
1733287590000|2024-12-04 04:46:30|150.06|149.66|150.52|150.12|150.52|150.12|150.05|149.65|24
1733287600000|2024-12-04 04:46:40|150.54|150.14|150.54|150.14|150.59|150.19|150.43|150.03|25
1733287610000|2024-12-04 04:46:50|150.57|150.17|150.55|150.15|150.67|150.27|150.51|150.11|27
1733287620000|2024-12-04 04:47:00|150.59|150.19|150.3|149.9|150.62|150.22|150.28|149.88|24
1733287630000|2024-12-04 04:47:10|150.31|149.91|150.16|149.76|150.31|149.91|150.07|149.67|24
1733287640000|2024-12-04 04:47:20|150.15|149.75|149.93|149.53|150.17|149.77|149.93|149.53|24
1733287650000|2024-12-04 04:47:30|149.92|149.52|149.76|149.36|149.92|149.52|149.63|149.23|22
1733287660000|2024-12-04 04:47:40|149.75|149.35|149.73|149.33|149.89|149.49|149.72|149.32|22
1733287670000|2024-12-04 04:47:50|149.74|149.34|149.06|148.66|149.74|149.34|149.06|148.66|30
1733287680000|2024-12-04 04:48:00|149.05|148.65|148.86|148.46|149.05|148.65|148.86|148.46|17
1733287690000|2024-12-04 04:48:10|148.87|148.47|149.24|148.84|149.25|148.85|148.86|148.46|26
1733287700000|2024-12-04 04:48:20|149.25|148.85|149.49|149.09|149.49|149.09|149.25|148.85|26
1733287710000|2024-12-04 04:48:30|149.48|149.08|150.11|149.71|150.11|149.71|149.48|149.08|22
1733287720000|2024-12-04 04:48:40|150.12|149.72|150.2|149.8|150.2|149.8|150|149.6|24
1733287730000|2024-12-04 04:48:50|150.19|149.79|150.16|149.76|150.26|149.86|150.08|149.68|22
1733287740000|2024-12-04 04:49:00|150.18|149.78|150.24|149.84|150.24|149.84|150.05|149.65|25
1733287750000|2024-12-04 04:49:10|150.23|149.83|150.26|149.86|150.35|149.95|150.21|149.81|22
1733287760000|2024-12-04 04:49:20|150.25|149.85|150.03|149.63|150.26|149.86|149.99|149.59|26
1733287770000|2024-12-04 04:49:30|150.04|149.64|149.86|149.46|150.04|149.64|149.86|149.46|13
1733287780000|2024-12-04 04:49:40|149.84|149.44|150.05|149.65|150.05|149.65|149.84|149.44|21
1733287790000|2024-12-04 04:49:50|150.04|149.64|150.04|149.64|150.11|149.71|150.04|149.64|22
1733287800000|2024-12-04 04:50:00|150.07|149.67|149.96|149.56|150.08|149.68|149.94|149.54|18
1733287810000|2024-12-04 04:50:10|149.91|149.51|149.97|149.57|150.03|149.63|149.9|149.5|14
1733287820000|2024-12-04 04:50:20|149.98|149.58|149.48|149.08|150.03|149.63|149.4|149|27
1733287830000|2024-12-04 04:50:30|149.5|149.1|149.68|149.28|149.7|149.3|149.5|149.1|22
1733287840000|2024-12-04 04:50:40|149.69|149.29|149.59|149.19|149.7|149.3|149.57|149.17|16
1733287850000|2024-12-04 04:50:50|149.61|149.21|149.44|149.04|149.63|149.23|149.35|148.95|27
1733287860000|2024-12-04 04:51:00|149.45|149.05|149.26|148.86|149.55|149.15|149.26|148.86|21
1733287870000|2024-12-04 04:51:10|149.24|148.84|148.9|148.5|149.24|148.84|148.83|148.43|27
1733287880000|2024-12-04 04:51:20|148.89|148.49|148.61|148.21|148.9|148.5|148.61|148.21|17
1733287890000|2024-12-04 04:51:30|148.59|148.19|148.57|148.17|148.59|148.19|148.46|148.06|17
1733287900000|2024-12-04 04:51:40|148.58|148.18|148.49|148.09|148.67|148.27|148.49|148.09|24
1733287910000|2024-12-04 04:51:50|148.5|148.1|148.26|147.86|148.54|148.14|148.26|147.86|20
1733287920000|2024-12-04 04:52:00|148.25|147.85|148.22|147.82|148.29|147.89|148.21|147.81|17
1733287930000|2024-12-04 04:52:10|148.26|147.86|148.29|147.89|148.29|147.89|148|147.6|27
1733287940000|2024-12-04 04:52:20|148.36|147.96|148.68|148.28|148.72|148.32|148.36|147.96|24
1733287950000|2024-12-04 04:52:30|148.67|148.27|148.57|148.17|148.77|148.37|148.47|148.07|22
1733287960000|2024-12-04 04:52:40|148.58|148.18|148.54|148.14|148.6|148.2|148.47|148.07|26
1733287970000|2024-12-04 04:52:50|148.47|148.07|148.23|147.83|148.52|148.12|148.23|147.83|21
1733287980000|2024-12-04 04:53:00|148.22|147.82|147.74|147.34|148.22|147.82|147.73|147.33|24
1733287990000|2024-12-04 04:53:10|147.73|147.33|147.83|147.43|147.83|147.43|147.44|147.04|28
1733288000000|2024-12-04 04:53:20|147.84|147.44|147.71|147.31|147.86|147.46|147.58|147.18|29
1733288010000|2024-12-04 04:53:30|147.72|147.32|147.9|147.5|148.02|147.62|147.72|147.32|25
1733288020000|2024-12-04 04:53:40|147.89|147.49|147.9|147.5|147.98|147.58|147.86|147.46|20
1733288030000|2024-12-04 04:53:50|147.89|147.49|147.94|147.54|147.95|147.55|147.88|147.48|9
1733288040000|2024-12-04 04:54:00|148.01|147.61|148|147.6|148.01|147.61|147.96|147.56|18
1733288050000|2024-12-04 04:54:10|148.02|147.62|147.83|147.43|148.03|147.63|147.66|147.26|21
1733288060000|2024-12-04 04:54:20|147.82|147.42|147.56|147.16|147.9|147.5|147.54|147.14|17
1733288070000|2024-12-04 04:54:30|147.58|147.18|147.8|147.4|147.8|147.4|147.58|147.18|16
1733288080000|2024-12-04 04:54:40|147.78|147.38|148.16|147.76|148.23|147.83|147.78|147.38|17
1733288090000|2024-12-04 04:54:50|148.15|147.75|148.24|147.84|148.24|147.84|148.13|147.73|8
1733288100000|2024-12-04 04:55:00|148.25|147.85|148.48|148.08|148.55|148.15|148.25|147.85|24
1733288110000|2024-12-04 04:55:10|148.47|148.07|148.52|148.12|148.52|148.12|148.44|148.04|18
1733288120000|2024-12-04 04:55:20|148.56|148.16|148.83|148.43|148.84|148.44|148.54|148.14|20
1733288130000|2024-12-04 04:55:30|148.84|148.44|148.83|148.43|148.86|148.46|148.74|148.34|20
1733288140000|2024-12-04 04:55:40|148.82|148.42|148.48|148.08|148.83|148.43|148.45|148.05|24
1733288150000|2024-12-04 04:55:50|148.51|148.11|148.87|148.47|148.87|148.47|148.51|148.11|23
1733288160000|2024-12-04 04:56:00|148.88|148.48|149.4|149|149.42|149.02|148.88|148.48|23
1733288170000|2024-12-04 04:56:10|149.37|148.97|149.38|148.98|149.42|149.02|149.21|148.81|23
1733288180000|2024-12-04 04:56:20|149.39|148.99|150|149.6|150|149.6|149.38|148.98|27
1733288190000|2024-12-04 04:56:30|150.02|149.62|150.6|150.2|150.6|150.2|150|149.6|29
1733288200000|2024-12-04 04:56:40|150.61|150.21|150.86|150.46|150.86|150.46|150.61|150.21|23
1733288210000|2024-12-04 04:56:50|150.85|150.45|149.78|149.38|150.85|150.45|149.78|149.38|30
1733288220000|2024-12-04 04:57:00|149.79|149.39|149.47|149.07|149.85|149.45|149.47|149.07|26
1733288230000|2024-12-04 04:57:10|149.46|149.06|149.27|148.87|149.46|149.06|149.17|148.77|25
1733288240000|2024-12-04 04:57:20|149.28|148.88|149.42|149.02|149.46|149.06|149.28|148.88|20
1733288250000|2024-12-04 04:57:30|149.43|149.03|149.45|149.05|149.48|149.08|149.4|149|17
1733288260000|2024-12-04 04:57:40|149.48|149.08|149.35|148.95|149.48|149.08|149.34|148.94|16
1733288270000|2024-12-04 04:57:50|149.33|148.93|149.22|148.82|149.33|148.93|149.14|148.74|21
1733288280000|2024-12-04 04:58:00|149.23|148.83|149.45|149.05|149.46|149.06|149.23|148.83|15
1733288290000|2024-12-04 04:58:10|149.46|149.06|149.89|149.49|149.89|149.49|149.45|149.05|24
1733288300000|2024-12-04 04:58:20|149.9|149.5|150.14|149.74|150.14|149.74|149.9|149.5|14
1733288310000|2024-12-04 04:58:30|150.15|149.75|149.96|149.56|150.15|149.75|149.9|149.5|20
1733288320000|2024-12-04 04:58:40|149.97|149.57|149.95|149.55|150.29|149.89|149.93|149.53|9
1733288330000|2024-12-04 04:58:50|150|149.6|150.01|149.61|150.08|149.68|149.97|149.57|17
1733288340000|2024-12-04 04:59:00|150|149.6|149.94|149.54|150.09|149.69|149.94|149.54|20
1733288350000|2024-12-04 04:59:10|149.93|149.53|149.86|149.46|149.95|149.55|149.84|149.44|19
1733288360000|2024-12-04 04:59:20|149.85|149.45|149.88|149.48|149.94|149.54|149.85|149.45|13
1733288370000|2024-12-04 04:59:30|149.89|149.49|149.9|149.5|149.92|149.52|149.87|149.47|17
1733288380000|2024-12-04 04:59:40|149.93|149.53|149.56|149.16|150.09|149.69|149.56|149.16|26
1733288390000|2024-12-04 04:59:50|149.58|149.18|149.72|149.32|149.72|149.32|149.57|149.17|14
1733288400000|2024-12-04 05:00:00|149.73|149.33|149.99|149.59|149.99|149.59|149.7|149.3|28
1733288410000|2024-12-04 05:00:10|149.98|149.58|150.31|149.91|150.31|149.91|149.97|149.57|23
1733288420000|2024-12-04 05:00:20|150.29|149.89|150.06|149.66|150.3|149.9|150.01|149.61|24
1733288430000|2024-12-04 05:00:30|150.01|149.61|149.67|149.27|150.01|149.61|149.67|149.27|22
1733288440000|2024-12-04 05:00:40|149.68|149.28|149.97|149.57|149.97|149.57|149.66|149.26|18
1733288450000|2024-12-04 05:00:50|149.98|149.58|150.25|149.85|150.25|149.85|149.98|149.58|20
1733288460000|2024-12-04 05:01:00|150.24|149.84|150.59|150.19|150.59|150.19|150.19|149.79|25
1733288470000|2024-12-04 05:01:10|150.62|150.22|150.64|150.24|150.7|150.3|150.62|150.22|18
1733288480000|2024-12-04 05:01:20|150.66|150.26|150.85|150.45|150.85|150.45|150.66|150.26|23
1733288490000|2024-12-04 05:01:30|150.86|150.46|150.6|150.2|150.88|150.48|150.6|150.2|17
1733288500000|2024-12-04 05:01:40|150.59|150.19|150.59|150.19|150.66|150.26|150.51|150.11|17
1733288510000|2024-12-04 05:01:50|150.6|150.2|150.66|150.26|150.67|150.27|150.58|150.18|14
1733288520000|2024-12-04 05:02:00|150.65|150.25|150.65|150.25|150.68|150.28|150.61|150.21|17
1733288530000|2024-12-04 05:02:10|150.64|150.24|150.81|150.41|150.87|150.47|150.64|150.24|23
1733288540000|2024-12-04 05:02:20|150.8|150.4|150.6|150.2|150.86|150.46|150.59|150.19|20
1733288550000|2024-12-04 05:02:30|150.59|150.19|150.55|150.15|150.61|150.21|150.51|150.11|14
1733288560000|2024-12-04 05:02:40|150.56|150.16|150.6|150.2|150.67|150.27|150.56|150.16|14
1733288570000|2024-12-04 05:02:50|150.61|150.21|150.43|150.03|150.62|150.22|150.43|150.03|13
1733288580000|2024-12-04 05:03:00|150.42|150.02|150.16|149.76|150.42|150.02|150.11|149.71|25
1733288590000|2024-12-04 05:03:10|150.02|149.62|150.23|149.83|150.24|149.84|150.01|149.61|19
1733288600000|2024-12-04 05:03:20|150.25|149.85|150.75|150.35|150.78|150.38|150.25|149.85|28
1733288610000|2024-12-04 05:03:30|150.74|150.34|150.74|150.34|150.75|150.35|150.58|150.18|21
1733288620000|2024-12-04 05:03:40|150.72|150.32|150.45|150.05|150.74|150.34|150.43|150.03|22
1733288630000|2024-12-04 05:03:50|150.43|150.03|150.47|150.07|150.47|150.07|150.42|150.02|11
1733288640000|2024-12-04 05:04:00|150.56|150.16|150.63|150.23|150.64|150.24|150.4|150|21
1733288650000|2024-12-04 05:04:10|150.62|150.22|150.67|150.27|150.69|150.29|150.54|150.14|24
1733288660000|2024-12-04 05:04:20|150.68|150.28|150.64|150.24|150.85|150.45|150.64|150.24|20
1733288670000|2024-12-04 05:04:30|150.66|150.26|150.84|150.44|150.87|150.47|150.66|150.26|19
1733288680000|2024-12-04 05:04:40|150.86|150.46|150.61|150.21|150.92|150.52|150.61|150.21|23
1733288690000|2024-12-04 05:04:50|150.63|150.23|150.47|150.07|150.74|150.34|150.47|150.07|20
1733288700000|2024-12-04 05:05:00|150.46|150.06|150.18|149.78|150.46|150.06|150.11|149.71|24
1733288710000|2024-12-04 05:05:10|150.23|149.83|150.35|149.95|150.35|149.95|150.14|149.74|20
1733288720000|2024-12-04 05:05:20|150.36|149.96|150.07|149.67|150.42|150.02|150.07|149.67|23
1733288730000|2024-12-04 05:05:30|150.06|149.66|150.41|150.01|150.41|150.01|149.91|149.51|29
1733288740000|2024-12-04 05:05:40|150.42|150.02|149.92|149.52|150.42|150.02|149.92|149.52|28
1733288750000|2024-12-04 05:05:50|149.93|149.53|150.03|149.63|150.05|149.65|149.92|149.52|17
1733288760000|2024-12-04 05:06:00|150.01|149.61|149.95|149.55|150.05|149.65|149.92|149.52|21
1733288770000|2024-12-04 05:06:10|149.88|149.48|149.65|149.25|149.88|149.48|149.58|149.18|24
1733288780000|2024-12-04 05:06:20|149.74|149.34|150.33|149.93|150.34|149.94|149.74|149.34|28
1733288790000|2024-12-04 05:06:30|150.34|149.94|150.75|150.35|150.77|150.37|150.34|149.94|22
1733288800000|2024-12-04 05:06:40|150.76|150.36|150.73|150.33|150.86|150.46|150.64|150.24|26
1733288810000|2024-12-04 05:06:50|150.71|150.31|150.45|150.05|150.71|150.31|150.44|150.04|22
1733288820000|2024-12-04 05:07:00|150.46|150.06|150.43|150.03|150.48|150.08|150.25|149.85|25
1733288830000|2024-12-04 05:07:10|150.42|150.02|150.27|149.87|150.45|150.05|150.27|149.87|28
1733288840000|2024-12-04 05:07:20|150.28|149.88|150.37|149.97|150.42|150.02|150.28|149.88|18
1733288850000|2024-12-04 05:07:30|150.31|149.91|150.27|149.87|150.33|149.93|150.09|149.69|19
1733288860000|2024-12-04 05:07:40|150.26|149.86|150.18|149.78|150.27|149.87|150.16|149.76|21
1733288870000|2024-12-04 05:07:50|150.17|149.77|150.16|149.76|150.21|149.81|150.08|149.68|17
1733288880000|2024-12-04 05:08:00|150.15|149.75|150|149.6|150.15|149.75|149.88|149.48|26
1733288890000|2024-12-04 05:08:10|150.01|149.61|150.31|149.91|150.31|149.91|150.01|149.61|23
1733288900000|2024-12-04 05:08:20|150.32|149.92|150.41|150.01|150.41|150.01|150.29|149.89|16
1733288910000|2024-12-04 05:08:30|150.38|149.98|150.41|150.01|150.41|150.01|150.38|149.98|7
1733288920000|2024-12-04 05:08:40|150.4|150|150.26|149.86|150.41|150.01|150.26|149.86|10
1733288930000|2024-12-04 05:08:50|150.27|149.87|150.5|150.1|150.52|150.12|150.27|149.87|18
1733288940000|2024-12-04 05:09:00|150.52|150.12|150.56|150.16|150.62|150.22|150.49|150.09|19
1733288950000|2024-12-04 05:09:10|150.55|150.15|150.58|150.18|150.58|150.18|150.41|150.01|21
1733288960000|2024-12-04 05:09:20|150.59|150.19|150.57|150.17|150.62|150.22|150.49|150.09|12
1733288970000|2024-12-04 05:09:30|150.58|150.18|150.74|150.34|150.74|150.34|150.57|150.17|19
1733288980000|2024-12-04 05:09:40|150.78|150.38|151.03|150.63|151.03|150.63|150.78|150.38|17
1733288990000|2024-12-04 05:09:50|151.04|150.64|151.03|150.63|151.31|150.91|151.03|150.63|24
1733289000000|2024-12-04 05:10:00|151.04|150.64|151.13|150.73|151.21|150.81|150.97|150.57|23
1733289010000|2024-12-04 05:10:10|151.14|150.74|150.67|150.27|151.14|150.74|150.67|150.27|25
1733289020000|2024-12-04 05:10:20|150.66|150.26|150.47|150.07|150.66|150.26|150.35|149.95|25
1733289030000|2024-12-04 05:10:30|150.46|150.06|150.24|149.84|150.46|150.06|150.22|149.82|24
1733289040000|2024-12-04 05:10:40|150.23|149.83|150.34|149.94|150.52|150.12|150.21|149.81|26
1733289050000|2024-12-04 05:10:50|150.33|149.93|150.49|150.09|150.49|150.09|150.32|149.92|24
1733289060000|2024-12-04 05:11:00|150.43|150.03|150.14|149.74|150.48|150.08|150.14|149.74|29
1733289070000|2024-12-04 05:11:10|150.11|149.71|150.17|149.77|150.17|149.77|150.04|149.64|22
1733289080000|2024-12-04 05:11:20|150.18|149.78|150.65|150.25|150.65|150.25|150.18|149.78|26
1733289090000|2024-12-04 05:11:30|150.58|150.18|150.67|150.27|150.67|150.27|150.58|150.18|11
1733289100000|2024-12-04 05:11:40|150.65|150.25|150.94|150.54|150.96|150.56|150.65|150.25|8
1733289110000|2024-12-04 05:11:50|150.96|150.56|150.82|150.42|151|150.6|150.82|150.42|18
1733289120000|2024-12-04 05:12:00|150.8|150.4|150.56|150.16|150.8|150.4|150.42|150.02|24
1733289130000|2024-12-04 05:12:10|150.58|150.18|150.69|150.29|150.7|150.3|150.58|150.18|19
1733289140000|2024-12-04 05:12:20|150.7|150.3|150.91|150.51|150.91|150.51|150.6|150.2|21
1733289150000|2024-12-04 05:12:30|150.92|150.52|151.1|150.7|151.1|150.7|150.86|150.46|19
1733289160000|2024-12-04 05:12:40|151.14|150.74|151.83|151.43|151.83|151.43|151.14|150.74|30
1733289170000|2024-12-04 05:12:50|151.85|151.45|152.7|152.3|152.7|152.3|151.85|151.45|26
1733289180000|2024-12-04 05:13:00|152.69|152.29|152.55|152.15|152.69|152.29|152.43|152.03|24
1733289190000|2024-12-04 05:13:10|152.56|152.16|151.92|151.52|152.57|152.17|151.92|151.52|32
1733289200000|2024-12-04 05:13:20|151.91|151.51|151.56|151.16|151.91|151.51|151.46|151.06|27
1733289210000|2024-12-04 05:13:30|151.57|151.17|151.6|151.2|151.77|151.37|151.57|151.17|22
1733289220000|2024-12-04 05:13:40|151.61|151.21|151.71|151.31|151.76|151.36|151.61|151.21|17
1733289230000|2024-12-04 05:13:50|151.73|151.33|151.73|151.33|151.73|151.33|151.52|151.12|24
1733289240000|2024-12-04 05:14:00|151.7|151.3|151.77|151.37|151.77|151.37|151.67|151.27|21
1733289250000|2024-12-04 05:14:10|151.78|151.38|151.88|151.48|151.95|151.55|151.78|151.38|19
1733289260000|2024-12-04 05:14:20|151.89|151.49|151.88|151.48|151.92|151.52|151.69|151.29|25
1733289270000|2024-12-04 05:14:30|151.89|151.49|152.28|151.88|152.28|151.88|151.89|151.49|24
1733289280000|2024-12-04 05:14:40|152.29|151.89|152.42|152.02|152.43|152.03|152.29|151.89|20
1733289290000|2024-12-04 05:14:50|152.44|152.04|152.41|152.01|152.53|152.13|152.41|152.01|23
1733289300000|2024-12-04 05:15:00|152.4|152|152.33|151.93|152.41|152.01|152.23|151.83|14
1733289310000|2024-12-04 05:15:10|152.34|151.94|152.36|151.96|152.63|152.23|152.34|151.94|30
1733289320000|2024-12-04 05:15:20|152.34|151.94|152.24|151.84|152.34|151.94|152.1|151.7|26
1733289330000|2024-12-04 05:15:30|152.25|151.85|152.07|151.67|152.27|151.87|152.06|151.66|23
1733289340000|2024-12-04 05:15:40|152.1|151.7|152.06|151.66|152.17|151.77|152.06|151.66|20
1733289350000|2024-12-04 05:15:50|152.04|151.64|152|151.6|152.09|151.69|151.97|151.57|27
1733289360000|2024-12-04 05:16:00|151.97|151.57|152.29|151.89|152.29|151.89|151.87|151.47|27
1733289370000|2024-12-04 05:16:10|152.27|151.87|152.28|151.88|152.29|151.89|152.13|151.73|19
1733289380000|2024-12-04 05:16:20|152.3|151.9|152.21|151.81|152.37|151.97|152.19|151.79|22
1733289390000|2024-12-04 05:16:30|152.19|151.79|152.34|151.94|152.37|151.97|152.13|151.73|27
1733289400000|2024-12-04 05:16:40|152.35|151.95|152.65|152.25|152.65|152.25|152.3|151.9|28
1733289410000|2024-12-04 05:16:50|152.66|152.26|152.89|152.49|153.04|152.64|152.66|152.26|27
1733289420000|2024-12-04 05:17:00|152.9|152.5|152.52|152.12|152.9|152.5|152.52|152.12|25
1733289430000|2024-12-04 05:17:10|152.51|152.11|152.58|152.18|152.72|152.32|152.49|152.09|22
1733289440000|2024-12-04 05:17:20|152.57|152.17|152.98|152.58|152.98|152.58|152.53|152.13|29
1733289450000|2024-12-04 05:17:30|152.99|152.59|152.85|152.45|153|152.6|152.85|152.45|15
1733289460000|2024-12-04 05:17:40|152.89|152.49|153.02|152.62|153.1|152.7|152.89|152.49|22
1733289470000|2024-12-04 05:17:50|153.03|152.63|153.14|152.74|153.2|152.8|153.03|152.63|20
1733289480000|2024-12-04 05:18:00|153.15|152.75|152.91|152.51|153.18|152.78|152.81|152.41|27
1733289490000|2024-12-04 05:18:10|152.89|152.49|152.75|152.35|152.89|152.49|152.74|152.34|14
1733289500000|2024-12-04 05:18:20|152.76|152.36|153.36|152.96|153.36|152.96|152.67|152.27|32
1733289510000|2024-12-04 05:18:30|153.35|152.95|153.03|152.63|153.35|152.95|153.03|152.63|26
1733289520000|2024-12-04 05:18:40|153|152.6|152.73|152.33|153|152.6|152.68|152.28|21
1733289530000|2024-12-04 05:18:50|152.74|152.34|152.74|152.34|152.82|152.42|152.71|152.31|23
1733289540000|2024-12-04 05:19:00|152.71|152.31|152.74|152.34|152.82|152.42|152.71|152.31|24
1733289550000|2024-12-04 05:19:10|152.77|152.37|152.52|152.12|152.83|152.43|152.5|152.1|23
1733289560000|2024-12-04 05:19:20|152.53|152.13|152.35|151.95|152.57|152.17|152.32|151.92|20
1733289570000|2024-12-04 05:19:30|152.36|151.96|152.33|151.93|152.4|152|152.31|151.91|13
1733289580000|2024-12-04 05:19:40|152.34|151.94|152.49|152.09|152.51|152.11|152.34|151.94|16
1733289590000|2024-12-04 05:19:50|152.5|152.1|152.56|152.16|152.59|152.19|152.5|152.1|20
1733289600000|2024-12-04 05:20:00|152.54|152.14|152.77|152.37|152.77|152.37|152.54|152.14|21
1733289610000|2024-12-04 05:20:10|152.78|152.38|152.93|152.53|152.93|152.53|152.76|152.36|23
1733289620000|2024-12-04 05:20:20|152.94|152.54|152.73|152.33|152.96|152.56|152.59|152.19|18
1733289630000|2024-12-04 05:20:30|152.77|152.37|152.83|152.43|152.83|152.43|152.73|152.33|19
1733289640000|2024-12-04 05:20:40|152.84|152.44|152.55|152.15|152.85|152.45|152.54|152.14|15
1733289650000|2024-12-04 05:20:50|152.56|152.16|152.36|151.96|152.58|152.18|152.35|151.95|19
1733289660000|2024-12-04 05:21:00|152.37|151.97|152.59|152.19|152.62|152.22|152.35|151.95|16
1733289670000|2024-12-04 05:21:10|152.6|152.2|152.6|152.2|152.77|152.37|152.58|152.18|24
1733289680000|2024-12-04 05:21:20|152.62|152.22|152.66|152.26|152.66|152.26|152.54|152.14|24
1733289690000|2024-12-04 05:21:30|152.65|152.25|152.61|152.21|152.67|152.27|152.53|152.13|15
1733289700000|2024-12-04 05:21:40|152.62|152.22|152.02|151.62|152.63|152.23|152.02|151.62|25
1733289710000|2024-12-04 05:21:50|152.01|151.61|151.81|151.41|152.01|151.61|151.77|151.37|24
1733289720000|2024-12-04 05:22:00|151.8|151.4|151.98|151.58|151.98|151.58|151.74|151.34|26
1733289730000|2024-12-04 05:22:10|152.08|151.68|152.01|151.61|152.08|151.68|151.89|151.49|21
1733289740000|2024-12-04 05:22:20|152|151.6|151.9|151.5|152.01|151.61|151.87|151.47|20
1733289750000|2024-12-04 05:22:30|151.91|151.51|151.89|151.49|152|151.6|151.89|151.49|16
1733289760000|2024-12-04 05:22:40|151.9|151.5|151.89|151.49|151.9|151.5|151.73|151.33|22
1733289770000|2024-12-04 05:22:50|151.9|151.5|151.89|151.49|151.94|151.54|151.85|151.45|23
1733289780000|2024-12-04 05:23:00|151.88|151.48|151.9|151.5|151.96|151.56|151.86|151.46|15
1733289790000|2024-12-04 05:23:10|151.89|151.49|151.88|151.48|151.94|151.54|151.86|151.46|15
1733289800000|2024-12-04 05:23:20|151.87|151.47|151.87|151.47|151.89|151.49|151.52|151.12|28
1733289810000|2024-12-04 05:23:30|151.85|151.45|151.77|151.37|151.87|151.47|151.77|151.37|17
1733289820000|2024-12-04 05:23:40|151.76|151.36|151.9|151.5|151.94|151.54|151.75|151.35|18
1733289830000|2024-12-04 05:23:50|151.89|151.49|151.8|151.4|151.9|151.5|151.8|151.4|11
1733289840000|2024-12-04 05:24:00|151.79|151.39|151.39|150.99|151.79|151.39|151.39|150.99|25
1733289850000|2024-12-04 05:24:10|151.4|151|151.49|151.09|151.53|151.13|151.4|151|20
1733289860000|2024-12-04 05:24:20|151.46|151.06|151.48|151.08|151.6|151.2|151.46|151.06|22
1733289870000|2024-12-04 05:24:30|151.49|151.09|151.25|150.85|151.53|151.13|151.25|150.85|17
1733289880000|2024-12-04 05:24:40|151.26|150.86|151.26|150.86|151.3|150.9|151.23|150.83|22
1733289890000|2024-12-04 05:24:50|151.27|150.87|151.23|150.83|151.29|150.89|151.2|150.8|18
1733289900000|2024-12-04 05:25:00|151.28|150.88|151.37|150.97|151.37|150.97|151.24|150.84|19
1733289910000|2024-12-04 05:25:10|151.38|150.98|151.4|151|151.46|151.06|151.38|150.98|18
1733289920000|2024-12-04 05:25:20|151.45|151.05|151.3|150.9|151.48|151.08|151.29|150.89|20
1733289930000|2024-12-04 05:25:30|151.31|150.91|151.37|150.97|151.45|151.05|151.31|150.91|21
1733289940000|2024-12-04 05:25:40|151.38|150.98|151.35|150.95|151.43|151.03|151.3|150.9|13
1733289950000|2024-12-04 05:25:50|151.38|150.98|151.23|150.83|151.39|150.99|151.22|150.82|18
1733289960000|2024-12-04 05:26:00|151.24|150.84|151.07|150.67|151.31|150.91|150.99|150.59|25
1733289970000|2024-12-04 05:26:10|151.08|150.68|151.13|150.73|151.25|150.85|151.08|150.68|26
1733289980000|2024-12-04 05:26:20|151.14|150.74|151.32|150.92|151.32|150.92|151.14|150.74|27
1733289990000|2024-12-04 05:26:30|151.36|150.96|151.22|150.82|151.48|151.08|151.2|150.8|24
1733290000000|2024-12-04 05:26:40|151.21|150.81|151.19|150.79|151.28|150.88|151.18|150.78|22
1733290010000|2024-12-04 05:26:50|151.2|150.8|151.39|150.99|151.39|150.99|151.2|150.8|20
1733290020000|2024-12-04 05:27:00|151.38|150.98|151.25|150.85|151.38|150.98|151.15|150.75|23
1733290030000|2024-12-04 05:27:10|151.26|150.86|151.05|150.65|151.26|150.86|150.95|150.55|20
1733290040000|2024-12-04 05:27:20|151.06|150.66|151.02|150.62|151.09|150.69|151|150.6|11
1733290050000|2024-12-04 05:27:30|151.01|150.61|150.99|150.59|151.01|150.61|150.9|150.5|22
1733290060000|2024-12-04 05:27:40|150.98|150.58|150.95|150.55|151.03|150.63|150.95|150.55|15
1733290070000|2024-12-04 05:27:50|151|150.6|151.25|150.85|151.29|150.89|150.99|150.59|24
1733290080000|2024-12-04 05:28:00|151.27|150.87|151.36|150.96|151.36|150.96|151.24|150.84|21
1733290090000|2024-12-04 05:28:10|151.37|150.97|151.46|151.06|151.47|151.07|151.37|150.97|21
1733290100000|2024-12-04 05:28:20|151.47|151.07|150.92|150.52|151.47|151.07|150.92|150.52|23
1733290110000|2024-12-04 05:28:30|150.81|150.41|150.51|150.11|150.81|150.41|150.51|150.11|31
1733290120000|2024-12-04 05:28:40|150.5|150.1|150.39|149.99|150.5|150.1|150.29|149.89|21
1733290130000|2024-12-04 05:28:50|150.38|149.98|150.47|150.07|150.47|150.07|150.34|149.94|25
1733290140000|2024-12-04 05:29:00|150.53|150.13|150.82|150.42|150.82|150.42|150.53|150.13|20
1733290150000|2024-12-04 05:29:10|150.83|150.43|150.81|150.41|150.86|150.46|150.67|150.27|26
1733290160000|2024-12-04 05:29:20|150.82|150.42|150.9|150.5|150.9|150.5|150.81|150.41|17
1733290170000|2024-12-04 05:29:30|150.91|150.51|150.58|150.18|150.92|150.52|150.58|150.18|15
1733290180000|2024-12-04 05:29:40|150.59|150.19|150.52|150.12|150.7|150.3|150.5|150.1|23
1733290190000|2024-12-04 05:29:50|150.51|150.11|150.47|150.07|150.51|150.11|150.42|150.02|12
1733290200000|2024-12-04 05:30:00|150.46|150.06|150.34|149.94|150.5|150.1|150.33|149.93|21
1733290210000|2024-12-04 05:30:10|150.35|149.95|150.13|149.73|150.35|149.95|150.1|149.7|19
1733290220000|2024-12-04 05:30:20|150.19|149.79|150.5|150.1|150.5|150.1|150.15|149.75|27
1733290230000|2024-12-04 05:30:30|150.51|150.11|150.78|150.38|150.78|150.38|150.5|150.1|28
1733290240000|2024-12-04 05:30:40|150.79|150.39|150.92|150.52|150.92|150.52|150.79|150.39|16
1733290250000|2024-12-04 05:30:50|151|150.6|151.24|150.84|151.27|150.87|151|150.6|13
1733290260000|2024-12-04 05:31:00|151.23|150.83|151.19|150.79|151.26|150.86|151.16|150.76|18
1733290270000|2024-12-04 05:31:10|151.2|150.8|151.49|151.09|151.49|151.09|151.19|150.79|18
1733290280000|2024-12-04 05:31:20|151.5|151.1|151.36|150.96|151.5|151.1|151.36|150.96|16
1733290290000|2024-12-04 05:31:30|151.37|150.97|151.02|150.62|151.37|150.97|150.91|150.51|28
1733290300000|2024-12-04 05:31:40|151.03|150.63|151.12|150.72|151.12|150.72|151.03|150.63|16
1733290310000|2024-12-04 05:31:50|151.32|150.92|151.19|150.79|151.37|150.97|151.19|150.79|18
1733290320000|2024-12-04 05:32:00|151.2|150.8|151.31|150.91|151.31|150.91|151.13|150.73|24
1733290330000|2024-12-04 05:32:10|151.32|150.92|151.73|151.33|151.73|151.33|151.32|150.92|23
1733290340000|2024-12-04 05:32:20|151.7|151.3|151.77|151.37|151.88|151.48|151.7|151.3|19
1733290350000|2024-12-04 05:32:30|151.78|151.38|151.8|151.4|151.84|151.44|151.78|151.38|22
1733290360000|2024-12-04 05:32:40|151.82|151.42|152.22|151.82|152.28|151.88|151.82|151.42|23
1733290370000|2024-12-04 05:32:50|152.21|151.81|152.04|151.64|152.22|151.82|152.04|151.64|20
1733290380000|2024-12-04 05:33:00|152.05|151.65|151.93|151.53|152.05|151.65|151.92|151.52|17
1733290390000|2024-12-04 05:33:10|152|151.6|151.87|151.47|152.03|151.63|151.84|151.44|18
1733290400000|2024-12-04 05:33:20|151.86|151.46|152.05|151.65|152.05|151.65|151.86|151.46|22
1733290410000|2024-12-04 05:33:30|152.07|151.67|151.69|151.29|152.07|151.67|151.69|151.29|16
1733290420000|2024-12-04 05:33:40|151.68|151.28|151.85|151.45|151.88|151.48|151.68|151.28|21
1733290430000|2024-12-04 05:33:50|151.84|151.44|151.8|151.4|151.86|151.46|151.68|151.28|21
1733290440000|2024-12-04 05:34:00|151.81|151.41|151.71|151.31|151.83|151.43|151.71|151.31|21
1733290450000|2024-12-04 05:34:10|151.7|151.3|151.82|151.42|151.84|151.44|151.69|151.29|15
1733290460000|2024-12-04 05:34:20|151.83|151.43|151.81|151.41|151.83|151.43|151.71|151.31|18
1733290470000|2024-12-04 05:34:30|151.82|151.42|151.86|151.46|151.86|151.46|151.82|151.42|9
1733290480000|2024-12-04 05:34:40|151.85|151.45|151.68|151.28|151.85|151.45|151.54|151.14|22
1733290490000|2024-12-04 05:34:50|151.69|151.29|151.53|151.13|151.69|151.29|151.53|151.13|21
1733290500000|2024-12-04 05:35:00|151.52|151.12|151.55|151.15|151.55|151.15|151.46|151.06|16
1733290510000|2024-12-04 05:35:10|151.54|151.14|151.7|151.3|151.7|151.3|151.54|151.14|14
1733290520000|2024-12-04 05:35:20|151.78|151.38|152.15|151.75|152.15|151.75|151.78|151.38|18
1733290530000|2024-12-04 05:35:30|152.16|151.76|152.35|151.95|152.4|152|152.16|151.76|25
1733290540000|2024-12-04 05:35:40|152.34|151.94|152.11|151.71|152.37|151.97|152.09|151.69|22
1733290550000|2024-12-04 05:35:50|152.1|151.7|151.73|151.33|152.12|151.72|151.73|151.33|21
1733290560000|2024-12-04 05:36:00|151.72|151.32|151.22|150.82|151.72|151.32|151.22|150.82|31
1733290570000|2024-12-04 05:36:10|151.21|150.81|151.47|151.07|151.47|151.07|151.2|150.8|22
1733290580000|2024-12-04 05:36:20|151.55|151.15|151.61|151.21|151.62|151.22|151.48|151.08|26
1733290590000|2024-12-04 05:36:30|151.62|151.22|151.51|151.11|151.69|151.29|151.51|151.11|18
1733290600000|2024-12-04 05:36:40|151.52|151.12|151.63|151.23|151.63|151.23|151.5|151.1|24
1733290610000|2024-12-04 05:36:50|151.64|151.24|151.43|151.03|151.65|151.25|151.41|151.01|25
1733290620000|2024-12-04 05:37:00|151.44|151.04|151.61|151.21|151.61|151.21|151.44|151.04|22
1733290630000|2024-12-04 05:37:10|151.63|151.23|151.66|151.26|151.69|151.29|151.63|151.23|17
1733290640000|2024-12-04 05:37:20|151.67|151.27|151.9|151.5|151.9|151.5|151.65|151.25|14
1733290650000|2024-12-04 05:37:30|151.87|151.47|151.85|151.45|151.9|151.5|151.84|151.44|8
1733290660000|2024-12-04 05:37:40|151.86|151.46|151.7|151.3|151.86|151.46|151.64|151.24|18
1733290670000|2024-12-04 05:37:50|151.64|151.24|151.52|151.12|151.64|151.24|151.51|151.11|18
1733290680000|2024-12-04 05:38:00|151.51|151.11|151.56|151.16|151.59|151.19|151.35|150.95|27
1733290690000|2024-12-04 05:38:10|151.57|151.17|151.38|150.98|151.59|151.19|151.36|150.96|22
1733290700000|2024-12-04 05:38:20|151.39|150.99|151.27|150.87|151.39|150.99|151.27|150.87|10
1733290710000|2024-12-04 05:38:30|151.3|150.9|151.4|151|151.4|151|151.25|150.85|15
1733290720000|2024-12-04 05:38:40|151.43|151.03|151.44|151.04|151.45|151.05|151.35|150.95|24
1733290730000|2024-12-04 05:38:50|151.46|151.06|151.45|151.05|151.56|151.16|151.45|151.05|17
1733290740000|2024-12-04 05:39:00|151.46|151.06|151.24|150.84|151.46|151.06|151.22|150.82|21
1733290750000|2024-12-04 05:39:10|151.25|150.85|151.14|150.74|151.25|150.85|151.07|150.67|19
1733290760000|2024-12-04 05:39:20|151.15|150.75|151.24|150.84|151.26|150.86|151.15|150.75|22
1733290770000|2024-12-04 05:39:30|151.23|150.83|150.84|150.44|151.24|150.84|150.84|150.44|28
1733290790000|2024-12-04 05:39:50|150.75|150.35|150.8|150.4|150.82|150.42|150.74|150.34|21
1733290800000|2024-12-04 05:40:00|150.81|150.41|150.87|150.47|150.97|150.57|150.81|150.41|18
1733290810000|2024-12-04 05:40:10|150.88|150.48|151.17|150.77|151.2|150.8|150.88|150.48|18
1733290820000|2024-12-04 05:40:20|151.12|150.72|151.26|150.86|151.26|150.86|151.11|150.71|24
1733290830000|2024-12-04 05:40:30|151.2|150.8|151.33|150.93|151.34|150.94|151.2|150.8|15
1733290840000|2024-12-04 05:40:40|151.34|150.94|151.57|151.17|151.6|151.2|151.33|150.93|17
1733290850000|2024-12-04 05:40:50|151.58|151.18|151.38|150.98|151.58|151.18|151.35|150.95|22
1733290860000|2024-12-04 05:41:00|151.36|150.96|151.1|150.7|151.41|151.01|151.1|150.7|22
1733290870000|2024-12-04 05:41:10|151.11|150.71|151.14|150.74|151.23|150.83|151.09|150.69|21
1733290880000|2024-12-04 05:41:20|151.13|150.73|151.29|150.89|151.29|150.89|151.13|150.73|22
1733290890000|2024-12-04 05:41:30|151.28|150.88|151.3|150.9|151.3|150.9|151.24|150.84|16
1733290900000|2024-12-04 05:41:40|151.29|150.89|151.28|150.88|151.29|150.89|151.27|150.87|6
1733290910000|2024-12-04 05:41:50|151.29|150.89|150.94|150.54|151.3|150.9|150.89|150.49|24
1733290920000|2024-12-04 05:42:00|150.96|150.56|150.8|150.4|151.01|150.61|150.8|150.4|20
1733290930000|2024-12-04 05:42:10|150.75|150.35|150.33|149.93|150.77|150.37|150.33|149.93|20
1733290940000|2024-12-04 05:42:20|150.32|149.92|150.35|149.95|150.41|150.01|150.22|149.82|29
1733290950000|2024-12-04 05:42:30|150.31|149.91|149.98|149.58|150.31|149.91|149.98|149.58|21
1733290960000|2024-12-04 05:42:40|150.01|149.61|149.94|149.54|150.01|149.61|149.9|149.5|16
1733290970000|2024-12-04 05:42:50|149.95|149.55|149.7|149.3|149.95|149.55|149.68|149.28|19
1733290980000|2024-12-04 05:43:00|149.69|149.29|149.76|149.36|149.85|149.45|149.68|149.28|21
1733290990000|2024-12-04 05:43:10|149.75|149.35|149.56|149.16|149.78|149.38|149.46|149.06|25
1733291000000|2024-12-04 05:43:20|149.66|149.26|149.6|149.2|149.67|149.27|149.53|149.13|27
1733291010000|2024-12-04 05:43:30|149.61|149.21|149.54|149.14|149.61|149.21|149.47|149.07|23
1733291020000|2024-12-04 05:43:40|149.56|149.16|149.78|149.38|149.78|149.38|149.56|149.16|15
1733291030000|2024-12-04 05:43:50|149.79|149.39|149.57|149.17|149.82|149.42|149.57|149.17|21
1733291040000|2024-12-04 05:44:00|149.58|149.18|149.53|149.13|149.59|149.19|149.53|149.13|13
1733291050000|2024-12-04 05:44:10|149.54|149.14|149.39|148.99|149.59|149.19|149.39|148.99|17
1733291060000|2024-12-04 05:44:20|149.38|148.98|149.68|149.28|149.75|149.35|149.38|148.98|19
1733291070000|2024-12-04 05:44:30|149.67|149.27|149.74|149.34|149.74|149.34|149.66|149.26|11
1733291080000|2024-12-04 05:44:40|149.73|149.33|149.78|149.38|149.79|149.39|149.72|149.32|9
1733291090000|2024-12-04 05:44:50|149.79|149.39|149.84|149.44|149.85|149.45|149.79|149.39|12
1733291100000|2024-12-04 05:45:00|149.85|149.45|149.78|149.38|149.85|149.45|149.76|149.36|8
1733291110000|2024-12-04 05:45:10|149.79|149.39|149.84|149.44|150.02|149.62|149.77|149.37|22
1733291120000|2024-12-04 05:45:20|149.83|149.43|149.73|149.33|149.86|149.46|149.73|149.33|22
1733291130000|2024-12-04 05:45:30|149.72|149.32|149.51|149.11|149.72|149.32|149.45|149.05|22
1733291140000|2024-12-04 05:45:40|149.52|149.12|149.92|149.52|149.92|149.52|149.52|149.12|21
1733291150000|2024-12-04 05:45:50|149.91|149.51|149.94|149.54|149.95|149.55|149.78|149.38|21
1733291160000|2024-12-04 05:46:00|149.93|149.53|149.94|149.54|150.14|149.74|149.9|149.5|26
1733291170000|2024-12-04 05:46:10|149.93|149.53|149.89|149.49|149.96|149.56|149.89|149.49|12
1733291180000|2024-12-04 05:46:20|149.91|149.51|149.94|149.54|149.94|149.54|149.88|149.48|8
1733291190000|2024-12-04 05:46:30|149.92|149.52|149.97|149.57|150.02|149.62|149.91|149.51|18
1733291200000|2024-12-04 05:46:40|149.96|149.56|150.12|149.72|150.21|149.81|149.96|149.56|23
1733291210000|2024-12-04 05:46:50|150.13|149.73|150.01|149.61|150.18|149.78|150.01|149.61|19
1733291220000|2024-12-04 05:47:00|150.02|149.62|150.11|149.71|150.11|149.71|149.91|149.51|16
1733291230000|2024-12-04 05:47:10|150.14|149.74|150.26|149.86|150.26|149.86|150.14|149.74|20
1733291240000|2024-12-04 05:47:20|150.32|149.92|150.66|150.26|150.66|150.26|150.32|149.92|18
1733291250000|2024-12-04 05:47:30|150.59|150.19|150.58|150.18|150.65|150.25|150.57|150.17|18
1733291260000|2024-12-04 05:47:40|150.59|150.19|150.58|150.18|150.59|150.19|150.53|150.13|17
1733291270000|2024-12-04 05:47:50|150.68|150.28|150.64|150.24|150.79|150.39|150.59|150.19|19
1733291280000|2024-12-04 05:48:00|150.57|150.17|150.67|150.27|150.76|150.36|150.57|150.17|20
1733291290000|2024-12-04 05:48:10|150.68|150.28|150.72|150.32|150.72|150.32|150.56|150.16|22
1733291300000|2024-12-04 05:48:20|150.73|150.33|150.58|150.18|150.73|150.33|150.56|150.16|19
1733291310000|2024-12-04 05:48:30|150.63|150.23|150.66|150.26|150.66|150.26|150.52|150.12|21
1733291320000|2024-12-04 05:48:40|150.65|150.25|150.59|150.19|150.66|150.26|150.52|150.12|16
1733291330000|2024-12-04 05:48:50|150.58|150.18|150.39|149.99|150.58|150.18|150.31|149.91|17
1733291340000|2024-12-04 05:49:00|150.49|150.09|150.61|150.21|150.61|150.21|150.49|150.09|24
1733291350000|2024-12-04 05:49:10|150.62|150.22|150.72|150.32|150.72|150.32|150.62|150.22|7
1733291360000|2024-12-04 05:49:20|150.76|150.36|150.77|150.37|150.8|150.4|150.76|150.36|8
1733291370000|2024-12-04 05:49:30|150.78|150.38|150.76|150.36|150.78|150.38|150.76|150.36|2
1733291380000|2024-12-04 05:49:40|150.74|150.34|150.6|150.2|150.74|150.34|150.57|150.17|14
1733291390000|2024-12-04 05:49:50|150.61|150.21|150.72|150.32|150.75|150.35|150.59|150.19|18
1733291400000|2024-12-04 05:50:00|150.73|150.33|150.42|150.02|150.75|150.35|150.42|150.02|21
1733291410000|2024-12-04 05:50:10|150.41|150.01|150.65|150.25|150.66|150.26|150.41|150.01|21
1733291420000|2024-12-04 05:50:20|150.58|150.18|150.64|150.24|150.73|150.33|150.58|150.18|18
1733291430000|2024-12-04 05:50:30|150.54|150.14|150.3|149.9|150.55|150.15|150.28|149.88|21
1733291440000|2024-12-04 05:50:40|150.29|149.89|150.29|149.89|150.38|149.98|150.28|149.88|17
1733291450000|2024-12-04 05:50:50|150.28|149.88|150.57|150.17|150.57|150.17|150.27|149.87|19
1733291460000|2024-12-04 05:51:00|150.56|150.16|150.33|149.93|150.58|150.18|150.32|149.92|22
1733291470000|2024-12-04 05:51:10|150.32|149.92|150.05|149.65|150.32|149.92|149.97|149.57|23
1733291480000|2024-12-04 05:51:20|150.07|149.67|150.25|149.85|150.25|149.85|150.07|149.67|19
1733291490000|2024-12-04 05:51:30|150.24|149.84|150.22|149.82|150.37|149.97|150.21|149.81|17
1733291500000|2024-12-04 05:51:40|150.23|149.83|150.33|149.93|150.33|149.93|150.17|149.77|26
1733291510000|2024-12-04 05:51:50|150.34|149.94|150.36|149.96|150.53|150.13|150.34|149.94|23
1733291520000|2024-12-04 05:52:00|150.34|149.94|150.34|149.94|150.34|149.94|150.27|149.87|18
1733291530000|2024-12-04 05:52:10|150.33|149.93|150.53|150.13|150.54|150.14|150.33|149.93|21
1733291540000|2024-12-04 05:52:20|150.54|150.14|150.52|150.12|150.7|150.3|150.52|150.12|22
1733291550000|2024-12-04 05:52:30|150.46|150.06|150.48|150.08|150.48|150.08|150.36|149.96|26
1733291560000|2024-12-04 05:52:40|150.46|150.06|150.4|150|150.48|150.08|150.35|149.95|20
1733291570000|2024-12-04 05:52:50|150.38|149.98|150.39|149.99|150.39|149.99|150.34|149.94|15
1733291580000|2024-12-04 05:53:00|150.4|150|150.16|149.76|150.4|150|150.09|149.69|20
1733291590000|2024-12-04 05:53:10|150.2|149.8|150.05|149.65|150.22|149.82|150.05|149.65|20
1733291600000|2024-12-04 05:53:20|150.06|149.66|150.26|149.86|150.26|149.86|150.06|149.66|21
1733291610000|2024-12-04 05:53:30|150.32|149.92|150.22|149.82|150.39|149.99|150.21|149.81|20
1733291620000|2024-12-04 05:53:40|150.21|149.81|150.32|149.92|150.47|150.07|150.21|149.81|30
1733291630000|2024-12-04 05:53:50|150.26|149.86|150.36|149.96|150.36|149.96|150.21|149.81|22
1733291640000|2024-12-04 05:54:00|150.37|149.97|150.39|149.99|150.42|150.02|150.37|149.97|17
1733291650000|2024-12-04 05:54:10|150.4|150|149.95|149.55|150.4|150|149.95|149.55|21
1733291660000|2024-12-04 05:54:20|149.96|149.56|150.06|149.66|150.06|149.66|149.96|149.56|17
1733291670000|2024-12-04 05:54:30|150.05|149.65|150.11|149.71|150.11|149.71|149.99|149.59|14
1733291680000|2024-12-04 05:54:40|150.1|149.7|150.04|149.64|150.1|149.7|150.01|149.61|12
1733291690000|2024-12-04 05:54:50|150.02|149.62|150.05|149.65|150.05|149.65|149.99|149.59|13
1733291700000|2024-12-04 05:55:00|150.06|149.66|150.18|149.78|150.18|149.78|150.06|149.66|22
1733291710000|2024-12-04 05:55:10|150.19|149.79|150.1|149.7|150.21|149.81|150.1|149.7|13
1733291720000|2024-12-04 05:55:20|150.09|149.69|150.25|149.85|150.26|149.86|150.09|149.69|17
1733291730000|2024-12-04 05:55:30|150.13|149.73|150.07|149.67|150.13|149.73|149.72|149.32|28
1733291740000|2024-12-04 05:55:40|150.13|149.73|150.35|149.95|150.35|149.95|150.13|149.73|20
1733291750000|2024-12-04 05:55:50|150.34|149.94|150.37|149.97|150.37|149.97|150.32|149.92|8
1733291760000|2024-12-04 05:56:00|150.36|149.96|150.1|149.7|150.36|149.96|150.1|149.7|16
1733291770000|2024-12-04 05:56:10|150.09|149.69|150.1|149.7|150.1|149.7|150.05|149.65|15
1733291780000|2024-12-04 05:56:20|150.11|149.71|150.09|149.69|150.15|149.75|150.05|149.65|16
1733291790000|2024-12-04 05:56:30|150.1|149.7|149.89|149.49|150.13|149.73|149.89|149.49|22
1733291800000|2024-12-04 05:56:40|149.91|149.51|150|149.6|150.03|149.63|149.91|149.51|22
1733291810000|2024-12-04 05:56:50|149.98|149.58|149.85|149.45|150|149.6|149.83|149.43|12
1733291820000|2024-12-04 05:57:00|149.83|149.43|149.52|149.12|149.86|149.46|149.47|149.07|20
1733291830000|2024-12-04 05:57:10|149.55|149.15|149.66|149.26|149.72|149.32|149.55|149.15|20
1733291840000|2024-12-04 05:57:20|149.69|149.29|149.75|149.35|149.75|149.35|149.69|149.29|7
1733291850000|2024-12-04 05:57:30|149.76|149.36|149.71|149.31|149.77|149.37|149.65|149.25|12
1733291860000|2024-12-04 05:57:40|149.72|149.32|149.65|149.25|149.73|149.33|149.45|149.05|14
1733291870000|2024-12-04 05:57:50|149.62|149.22|149.48|149.08|149.62|149.22|149.48|149.08|12
1733291880000|2024-12-04 05:58:00|149.47|149.07|149.58|149.18|149.61|149.21|149.45|149.05|25
1733291890000|2024-12-04 05:58:10|149.57|149.17|149.46|149.06|149.57|149.17|149.45|149.05|15
1733291900000|2024-12-04 05:58:20|149.5|149.1|149.55|149.15|149.6|149.2|149.5|149.1|20
1733291910000|2024-12-04 05:58:30|149.58|149.18|149.7|149.3|149.7|149.3|149.58|149.18|20
1733291920000|2024-12-04 05:58:40|149.71|149.31|149.78|149.38|149.78|149.38|149.71|149.31|9
1733291930000|2024-12-04 05:58:50|149.79|149.39|149.59|149.19|149.81|149.41|149.59|149.19|11
1733291940000|2024-12-04 05:59:00|149.6|149.2|149.55|149.15|149.67|149.27|149.54|149.14|13
1733291950000|2024-12-04 05:59:10|149.56|149.16|149.29|148.89|149.56|149.16|149.27|148.87|19
1733291960000|2024-12-04 05:59:20|149.26|148.86|149.19|148.79|149.26|148.86|149.17|148.77|10
1733291970000|2024-12-04 05:59:30|149.2|148.8|149.33|148.93|149.33|148.93|149.2|148.8|10
1733291980000|2024-12-04 05:59:40|149.34|148.94|149.38|148.98|149.45|149.05|149.34|148.94|13
1733291990000|2024-12-04 05:59:50|149.46|149.06|149.56|149.16|149.59|149.19|149.46|149.06|15
1733292000000|2024-12-04 06:00:00|149.46|149.06|149.27|148.87|149.53|149.13|149.25|148.85|10
1733292010000|2024-12-04 06:00:10|149.12|148.72|149.02|148.62|149.12|148.72|148.92|148.52|8
1733292020000|2024-12-04 06:00:20|149.03|148.63|149.44|149.04|149.44|149.04|149.03|148.63|16
1733292030000|2024-12-04 06:00:30|149.45|149.05|149.43|149.03|149.57|149.17|149.43|149.03|13
1733292040000|2024-12-04 06:00:40|149.38|148.98|149.45|149.05|149.45|149.05|149.37|148.97|10
1733292050000|2024-12-04 06:00:50|149.37|148.97|149.3|148.9|149.37|148.97|149.29|148.89|8
1733292060000|2024-12-04 06:01:00|149.29|148.89|149.18|148.78|149.29|148.89|149.18|148.78|14
1733292070000|2024-12-04 06:01:10|149.19|148.79|149.07|148.67|149.23|148.83|149.04|148.64|12
1733292080000|2024-12-04 06:01:20|149.11|148.71|148.98|148.58|149.11|148.71|148.98|148.58|6
1733292090000|2024-12-04 06:01:30|149|148.6|149.05|148.65|149.06|148.66|148.98|148.58|10
1733292100000|2024-12-04 06:01:40|149.06|148.66|149.15|148.75|149.24|148.84|149.06|148.66|13
1733292110000|2024-12-04 06:01:50|149.18|148.78|149.29|148.89|149.29|148.89|149.17|148.77|10
1733292120000|2024-12-04 06:02:00|149.3|148.9|149.37|148.97|149.43|149.03|149.3|148.9|11
1733292130000|2024-12-04 06:02:10|149.38|148.98|149.39|148.99|149.39|148.99|149.26|148.86|12
1733292140000|2024-12-04 06:02:20|149.42|149.02|149.33|148.93|149.46|149.06|149.33|148.93|10
1733292150000|2024-12-04 06:02:30|149.35|148.95|149.31|148.91|149.45|149.05|149.31|148.91|10
1733292160000|2024-12-04 06:02:40|149.33|148.93|149.46|149.06|149.46|149.06|149.32|148.92|13
1733292170000|2024-12-04 06:02:50|149.45|149.05|149.42|149.02|149.45|149.05|149.38|148.98|7
1733292180000|2024-12-04 06:03:00|149.41|149.01|149.16|148.76|149.41|149.01|149.16|148.76|13
1733292190000|2024-12-04 06:03:10|149.11|148.71|149.34|148.94|149.34|148.94|149.1|148.7|13
1733292200000|2024-12-04 06:03:20|149.36|148.96|149.42|149.02|149.43|149.03|149.33|148.93|12
1733292210000|2024-12-04 06:03:30|149.43|149.03|149.43|149.03|149.43|149.03|149.39|148.99|8
1733292220000|2024-12-04 06:03:40|149.48|149.08|149.45|149.05|149.49|149.09|149.43|149.03|8
1733292230000|2024-12-04 06:03:50|149.46|149.06|149.42|149.02|149.46|149.06|149.36|148.96|7
1733292240000|2024-12-04 06:04:00|149.41|149.01|149.41|149.01|149.43|149.03|149.34|148.94|12
1733292250000|2024-12-04 06:04:10|149.43|149.03|149.4|149|149.47|149.07|149.4|149|6
1733292260000|2024-12-04 06:04:20|149.33|148.93|149.46|149.06|149.49|149.09|149.33|148.93|11
1733292270000|2024-12-04 06:04:30|149.47|149.07|149.4|149|149.47|149.07|149.4|149|10
1733292280000|2024-12-04 06:04:40|149.42|149.02|149.5|149.1|149.5|149.1|149.38|148.98|7
1733292290000|2024-12-04 06:04:50|149.49|149.09|149.99|149.59|149.99|149.59|149.49|149.09|18
1733292300000|2024-12-04 06:05:00|149.84|149.44|149.67|149.27|149.84|149.44|149.61|149.21|10
1733292310000|2024-12-04 06:05:10|149.66|149.26|149.94|149.54|149.94|149.54|149.61|149.21|15
1733292320000|2024-12-04 06:05:20|149.95|149.55|150.14|149.74|150.14|149.74|149.95|149.55|18
1733292330000|2024-12-04 06:05:30|150.15|149.75|150.44|150.04|150.44|150.04|150.13|149.73|20
1733292340000|2024-12-04 06:05:40|150.46|150.06|150.53|150.13|150.66|150.26|150.46|150.06|17
1733292350000|2024-12-04 06:05:50|150.54|150.14|150.24|149.84|150.58|150.18|150.24|149.84|12
1733292360000|2024-12-04 06:06:00|150.25|149.85|150.27|149.87|150.35|149.95|150.24|149.84|11
1733292370000|2024-12-04 06:06:10|150.25|149.85|150.17|149.77|150.25|149.85|150.17|149.77|4
1733292380000|2024-12-04 06:06:20|150.19|149.79|150.23|149.83|150.23|149.83|150.19|149.79|6
1733292390000|2024-12-04 06:06:30|150.2|149.8|150.27|149.87|150.27|149.87|150.16|149.76|11
1733292400000|2024-12-04 06:06:40|150.24|149.84|150.52|150.12|150.56|150.16|150.22|149.82|11
1733292410000|2024-12-04 06:06:50|150.54|150.14|150.67|150.27|150.69|150.29|150.54|150.14|19
1733292420000|2024-12-04 06:07:00|150.66|150.26|150.87|150.47|150.92|150.52|150.63|150.23|19
1733292430000|2024-12-04 06:07:10|150.88|150.48|151.26|150.86|151.26|150.86|150.88|150.48|23
1733292440000|2024-12-04 06:07:20|151.25|150.85|151.14|150.74|151.25|150.85|151|150.6|14
1733292450000|2024-12-04 06:07:30|151.17|150.77|151.11|150.71|151.18|150.78|151.11|150.71|9
1733292460000|2024-12-04 06:07:40|151.1|150.7|151.4|151|151.4|151|151.1|150.7|18
1733292470000|2024-12-04 06:07:50|151.41|151.01|151.86|151.46|151.86|151.46|151.22|150.82|22
1733292480000|2024-12-04 06:08:00|151.93|151.53|151.73|151.33|151.98|151.58|151.73|151.33|14
1733292490000|2024-12-04 06:08:10|151.79|151.39|151.99|151.59|151.99|151.59|151.71|151.31|10
1733292500000|2024-12-04 06:08:20|152|151.6|152.16|151.76|152.21|151.81|151.97|151.57|18
1733292510000|2024-12-04 06:08:30|152.15|151.75|152.29|151.89|152.31|151.91|152.15|151.75|12
1733292520000|2024-12-04 06:08:40|152.3|151.9|152.12|151.72|152.39|151.99|151.79|151.39|19
1733292530000|2024-12-04 06:08:50|152.2|151.8|152.07|151.67|152.21|151.81|151.96|151.56|18
1733292540000|2024-12-04 06:09:00|152.04|151.64|152.3|151.9|152.39|151.99|151.98|151.58|20
1733292550000|2024-12-04 06:09:10|152.33|151.93|151.86|151.46|152.33|151.93|151.86|151.46|15
1733292560000|2024-12-04 06:09:20|151.88|151.48|151.66|151.26|151.9|151.5|151.6|151.2|19
1733292570000|2024-12-04 06:09:30|151.68|151.28|151.7|151.3|151.71|151.31|151.65|151.25|8
1733292580000|2024-12-04 06:09:40|151.66|151.26|151.64|151.24|151.66|151.26|151.63|151.23|5
1733292590000|2024-12-04 06:09:50|151.66|151.26|151.37|150.97|151.67|151.27|151.31|150.91|16
1733292600000|2024-12-04 06:10:00|151.44|151.04|151.57|151.17|151.61|151.21|151.37|150.97|21
1733292610000|2024-12-04 06:10:10|151.56|151.16|151.69|151.29|151.69|151.29|151.53|151.13|16
1733292620000|2024-12-04 06:10:20|151.68|151.28|151.67|151.27|151.75|151.35|151.67|151.27|8
1733292630000|2024-12-04 06:10:30|151.73|151.33|151.93|151.53|151.97|151.57|151.7|151.3|15
1733292640000|2024-12-04 06:10:40|151.94|151.54|151.65|151.25|151.94|151.54|151.64|151.24|14
1733292650000|2024-12-04 06:10:50|151.69|151.29|151.84|151.44|151.87|151.47|151.69|151.29|13
1733292660000|2024-12-04 06:11:00|151.88|151.48|152.06|151.66|152.06|151.66|151.86|151.46|13
1733292670000|2024-12-04 06:11:10|152.04|151.64|151.92|151.52|152.11|151.71|151.92|151.52|16
1733292680000|2024-12-04 06:11:20|151.94|151.54|152.04|151.64|152.09|151.69|151.94|151.54|13
1733292690000|2024-12-04 06:11:30|152.05|151.65|151.88|151.48|152.07|151.67|151.83|151.43|19
1733292700000|2024-12-04 06:11:40|151.72|151.32|151.52|151.12|151.81|151.41|151.52|151.12|8
1733292710000|2024-12-04 06:11:50|151.49|151.09|151.55|151.15|151.65|151.25|151.49|151.09|12
1733292720000|2024-12-04 06:12:00|151.59|151.19|151.65|151.25|151.65|151.25|151.4|151|12
1733292730000|2024-12-04 06:12:10|151.64|151.24|151.73|151.33|151.78|151.38|151.55|151.15|10
1733292740000|2024-12-04 06:12:20|151.71|151.31|151.7|151.3|151.73|151.33|151.59|151.19|9
1733292750000|2024-12-04 06:12:30|151.68|151.28|151.79|151.39|151.94|151.54|151.68|151.28|11
1733292760000|2024-12-04 06:12:40|151.78|151.38|151.69|151.29|151.78|151.38|151.63|151.23|9
1733292770000|2024-12-04 06:12:50|151.7|151.3|151.76|151.36|151.76|151.36|151.7|151.3|6
1733292780000|2024-12-04 06:13:00|151.75|151.35|151.44|151.04|151.77|151.37|151.44|151.04|9
1733292790000|2024-12-04 06:13:10|151.4|151|151.55|151.15|151.55|151.15|151.27|150.87|17
1733292800000|2024-12-04 06:13:20|151.5|151.1|151.48|151.08|151.54|151.14|151.43|151.03|10
1733292810000|2024-12-04 06:13:30|151.45|151.05|151.32|150.92|151.45|151.05|151.32|150.92|7
1733292820000|2024-12-04 06:13:40|151.24|150.84|150.83|150.43|151.24|150.84|150.82|150.42|11
1733292830000|2024-12-04 06:13:50|150.89|150.49|150.83|150.43|150.94|150.54|150.82|150.42|12
1733292840000|2024-12-04 06:14:00|150.82|150.42|150.67|150.27|150.85|150.45|150.65|150.25|13
1733292850000|2024-12-04 06:14:10|150.64|150.24|150.56|150.16|150.65|150.25|150.55|150.15|10
1733292860000|2024-12-04 06:14:20|150.55|150.15|150.63|150.23|150.63|150.23|150.54|150.14|9
1733292870000|2024-12-04 06:14:30|150.66|150.26|150.27|149.87|150.66|150.26|150.25|149.85|9
1733292880000|2024-12-04 06:14:40|150.07|149.67|150.16|149.76|150.18|149.78|150.07|149.67|8
1733292890000|2024-12-04 06:14:50|150.07|149.67|149.93|149.53|150.08|149.68|149.88|149.48|12
1733292900000|2024-12-04 06:15:00|149.94|149.54|149.96|149.56|149.99|149.59|149.92|149.52|11
1733292910000|2024-12-04 06:15:10|149.85|149.45|149.77|149.37|149.89|149.49|149.77|149.37|7
1733292920000|2024-12-04 06:15:20|149.76|149.36|149.69|149.29|149.76|149.36|149.64|149.24|13
1733292930000|2024-12-04 06:15:30|149.72|149.32|149.49|149.09|149.72|149.32|149.49|149.09|10
1733292940000|2024-12-04 06:15:40|149.5|149.1|149.44|149.04|149.54|149.14|149.41|149.01|11
1733292950000|2024-12-04 06:15:50|149.43|149.03|149.65|149.25|149.74|149.34|149.42|149.02|25
1733292960000|2024-12-04 06:16:00|149.64|149.24|149.52|149.12|149.64|149.24|149.35|148.95|15
1733292970000|2024-12-04 06:16:10|149.51|149.11|149.74|149.34|149.75|149.35|149.51|149.11|20
1733292980000|2024-12-04 06:16:20|149.77|149.37|149.62|149.22|149.77|149.37|149.61|149.21|9
1733292990000|2024-12-04 06:16:30|149.6|149.2|149.66|149.26|149.67|149.27|149.6|149.2|13
1733293000000|2024-12-04 06:16:40|149.69|149.29|149.9|149.5|149.92|149.52|149.62|149.22|17
1733293010000|2024-12-04 06:16:50|149.84|149.44|149.94|149.54|149.99|149.59|149.81|149.41|21
1733293020000|2024-12-04 06:17:00|149.91|149.51|149.88|149.48|149.94|149.54|149.84|149.44|19
1733293030000|2024-12-04 06:17:10|149.9|149.5|149.93|149.53|149.94|149.54|149.82|149.42|21
1733293040000|2024-12-04 06:17:20|149.98|149.58|150.09|149.69|150.09|149.69|149.92|149.52|16
1733293050000|2024-12-04 06:17:30|150.07|149.67|149.94|149.54|150.07|149.67|149.94|149.54|6
1733293060000|2024-12-04 06:17:40|149.77|149.37|149.63|149.23|149.77|149.37|149.57|149.17|11
1733293070000|2024-12-04 06:17:50|149.66|149.26|149.9|149.5|149.9|149.5|149.66|149.26|14
1733293080000|2024-12-04 06:18:00|149.93|149.53|149.73|149.33|149.93|149.53|149.73|149.33|7
1733293090000|2024-12-04 06:18:10|149.63|149.23|149.55|149.15|149.63|149.23|149.46|149.06|9
1733293100000|2024-12-04 06:18:20|149.53|149.13|149.75|149.35|149.75|149.35|149.53|149.13|9
1733293110000|2024-12-04 06:18:30|149.67|149.27|149.84|149.44|149.85|149.45|149.67|149.27|12
1733293120000|2024-12-04 06:18:40|149.77|149.37|149.72|149.32|150|149.6|149.68|149.28|17
1733293130000|2024-12-04 06:18:50|149.61|149.21|149.65|149.25|149.66|149.26|149.58|149.18|14
1733293140000|2024-12-04 06:19:00|149.62|149.22|149.52|149.12|149.62|149.22|149.45|149.05|10
1733293150000|2024-12-04 06:19:10|149.49|149.09|149.44|149.04|149.57|149.17|149.4|149|14
1733293160000|2024-12-04 06:19:20|149.48|149.08|149.46|149.06|149.57|149.17|149.42|149.02|13
1733293170000|2024-12-04 06:19:30|149.44|149.04|149.48|149.08|149.5|149.1|149.44|149.04|4
1733293180000|2024-12-04 06:19:40|149.44|149.04|149.52|149.12|149.56|149.16|149.42|149.02|15
1733293190000|2024-12-04 06:19:50|149.5|149.1|149.44|149.04|149.5|149.1|149.4|149|8
1733293200000|2024-12-04 06:20:00|149.37|148.97|149.39|148.99|149.4|149|149.37|148.97|6
1733293210000|2024-12-04 06:20:10|149.35|148.95|149.33|148.93|149.38|148.98|149.31|148.91|12
1733293220000|2024-12-04 06:20:20|149.34|148.94|149.28|148.88|149.44|149.04|149.24|148.84|10
1733293230000|2024-12-04 06:20:30|149.16|148.76|149.12|148.72|149.17|148.77|149.05|148.65|5
1733293240000|2024-12-04 06:20:40|149.03|148.63|149.15|148.75|149.15|148.75|149.02|148.62|8
1733293250000|2024-12-04 06:20:50|149.14|148.74|149.27|148.87|149.3|148.9|149.14|148.74|13
1733293260000|2024-12-04 06:21:00|149.23|148.83|148.99|148.59|149.23|148.83|148.99|148.59|16
1733293270000|2024-12-04 06:21:10|148.88|148.48|148.8|148.4|148.88|148.48|148.73|148.33|10
1733293280000|2024-12-04 06:21:20|148.82|148.42|148.83|148.43|148.83|148.43|148.71|148.31|12
1733293290000|2024-12-04 06:21:30|148.88|148.48|149.06|148.66|149.11|148.71|148.88|148.48|19
1733293300000|2024-12-04 06:21:40|149.05|148.65|148.92|148.52|149.05|148.65|148.92|148.52|11
1733293310000|2024-12-04 06:21:50|148.95|148.55|149.2|148.8|149.2|148.8|148.95|148.55|16
1733293320000|2024-12-04 06:22:00|149.22|148.82|149.13|148.73|149.22|148.82|148.96|148.56|14
1733293330000|2024-12-04 06:22:10|149.15|148.75|149.07|148.67|149.15|148.75|149.07|148.67|10
1733293340000|2024-12-04 06:22:20|149.08|148.68|149.15|148.75|149.17|148.77|149.07|148.67|12
1733293350000|2024-12-04 06:22:30|149.13|148.73|148.94|148.54|149.13|148.73|148.94|148.54|6
1733293360000|2024-12-04 06:22:40|148.9|148.5|148.65|148.25|148.9|148.5|148.61|148.21|8
1733293370000|2024-12-04 06:22:50|148.41|148.01|148.55|148.15|148.6|148.2|148.41|148.01|16
1733293380000|2024-12-04 06:23:00|148.57|148.17|148.53|148.13|148.57|148.17|148.51|148.11|8
1733293390000|2024-12-04 06:23:10|148.6|148.2|148.53|148.13|148.61|148.21|148.49|148.09|9
1733293400000|2024-12-04 06:23:20|148.52|148.12|148.32|147.92|148.54|148.14|148.31|147.91|8
1733293410000|2024-12-04 06:23:30|148.34|147.94|148.45|148.05|148.47|148.07|148.32|147.92|16
1733293420000|2024-12-04 06:23:40|148.39|147.99|148.5|148.1|148.51|148.11|148.34|147.94|13
1733293430000|2024-12-04 06:23:50|148.59|148.19|148.61|148.21|148.61|148.21|148.57|148.17|14
1733293440000|2024-12-04 06:24:00|148.62|148.22|148.71|148.31|148.77|148.37|148.6|148.2|14
1733293450000|2024-12-04 06:24:10|148.72|148.32|149.07|148.67|149.07|148.67|148.67|148.27|21
1733293460000|2024-12-04 06:24:20|149.01|148.61|149.01|148.61|149.02|148.62|148.9|148.5|20
1733293470000|2024-12-04 06:24:30|148.98|148.58|148.88|148.48|148.98|148.58|148.88|148.48|15
1733293480000|2024-12-04 06:24:40|148.87|148.47|148.88|148.48|148.89|148.49|148.74|148.34|17
1733293490000|2024-12-04 06:24:50|148.89|148.49|148.92|148.52|148.95|148.55|148.88|148.48|14
1733293500000|2024-12-04 06:25:00|148.86|148.46|148.76|148.36|148.86|148.46|148.69|148.29|13
1733293510000|2024-12-04 06:25:10|148.75|148.35|148.68|148.28|148.75|148.35|148.62|148.22|13
1733293520000|2024-12-04 06:25:20|148.69|148.29|148.84|148.44|148.84|148.44|148.69|148.29|16
1733293530000|2024-12-04 06:25:30|148.86|148.46|148.72|148.32|148.87|148.47|148.72|148.32|9
1733293540000|2024-12-04 06:25:40|148.69|148.29|148.64|148.24|148.75|148.35|148.51|148.11|15
1733293550000|2024-12-04 06:25:50|148.63|148.23|148.86|148.46|148.96|148.56|148.6|148.2|24
1733293560000|2024-12-04 06:26:00|148.78|148.38|148.81|148.41|148.82|148.42|148.75|148.35|9
1733293570000|2024-12-04 06:26:10|148.74|148.34|148.43|148.03|148.74|148.34|148.41|148.01|8
1733293580000|2024-12-04 06:26:20|148.39|147.99|147.89|147.49|148.39|147.99|147.89|147.49|13
1733293590000|2024-12-04 06:26:30|147.7|147.3|147.61|147.21|147.73|147.33|147.49|147.09|16
1733293600000|2024-12-04 06:26:40|147.6|147.2|147.64|147.24|147.66|147.26|147.54|147.14|25
1733293610000|2024-12-04 06:26:50|147.67|147.27|147.53|147.13|147.67|147.27|147.4|147|20
1733293620000|2024-12-04 06:27:00|147.56|147.16|147.32|146.92|147.6|147.2|147.32|146.92|25
1733293630000|2024-12-04 06:27:10|147.31|146.91|147.08|146.68|147.31|146.91|147.01|146.61|27
1733293640000|2024-12-04 06:27:20|147.14|146.74|147.16|146.76|147.25|146.85|147.12|146.72|19
1733293650000|2024-12-04 06:27:30|147.15|146.75|147.09|146.69|147.16|146.76|147.05|146.65|10
1733293660000|2024-12-04 06:27:40|147.1|146.7|147.17|146.77|147.18|146.78|147.05|146.65|13
1733293670000|2024-12-04 06:27:50|147.16|146.76|146.67|146.27|147.16|146.76|146.62|146.22|14
1733293680000|2024-12-04 06:28:00|146.7|146.3|146.85|146.45|146.85|146.45|146.7|146.3|19
1733293690000|2024-12-04 06:28:10|146.92|146.52|146.68|146.28|146.96|146.56|146.68|146.28|19
1733293700000|2024-12-04 06:28:20|146.63|146.23|146.37|145.97|146.63|146.23|146.37|145.97|14
1733293710000|2024-12-04 06:28:30|146.39|145.99|146.77|146.37|146.77|146.37|146.39|145.99|16
1733293720000|2024-12-04 06:28:40|146.76|146.36|146.72|146.32|146.78|146.38|146.71|146.31|19
1733293730000|2024-12-04 06:28:50|146.71|146.31|146.76|146.36|146.78|146.38|146.71|146.31|15
1733293740000|2024-12-04 06:29:00|146.79|146.39|146.87|146.47|147.04|146.64|146.78|146.38|13
1733293750000|2024-12-04 06:29:10|146.85|146.45|146.9|146.5|146.9|146.5|146.8|146.4|13
1733293760000|2024-12-04 06:29:20|146.78|146.38|146.61|146.21|146.79|146.39|146.61|146.21|9
1733293770000|2024-12-04 06:29:30|146.51|146.11|146.85|146.45|146.86|146.46|146.51|146.11|23
1733293780000|2024-12-04 06:29:40|146.84|146.44|146.73|146.33|146.84|146.44|146.73|146.33|7
1733293790000|2024-12-04 06:29:50|146.71|146.31|146.47|146.07|146.72|146.32|146.4|146|16
1733293800000|2024-12-04 06:30:00|146.48|146.08|146.61|146.21|146.64|146.24|146.48|146.08|20
1733293810000|2024-12-04 06:30:10|146.59|146.19|146.72|146.32|146.75|146.35|146.57|146.17|15
1733293820000|2024-12-04 06:30:20|146.78|146.38|147.09|146.69|147.16|146.76|146.78|146.38|24
1733293830000|2024-12-04 06:30:30|147.07|146.67|147|146.6|147.14|146.74|147|146.6|19
1733293840000|2024-12-04 06:30:40|147.03|146.63|147.04|146.64|147.08|146.68|146.99|146.59|15
1733293850000|2024-12-04 06:30:50|147.03|146.63|146.65|146.25|147.03|146.63|146.65|146.25|14
1733293860000|2024-12-04 06:31:00|146.63|146.23|146.98|146.58|147.02|146.62|146.6|146.2|20
1733293870000|2024-12-04 06:31:10|147|146.6|147.27|146.87|147.27|146.87|147|146.6|21
1733293880000|2024-12-04 06:31:20|147.33|146.93|147.26|146.86|147.37|146.97|147.15|146.75|16
1733293890000|2024-12-04 06:31:30|147.28|146.88|147.35|146.95|147.49|147.09|147.24|146.84|16
1733293900000|2024-12-04 06:31:40|147.37|146.97|147.46|147.06|147.49|147.09|147.37|146.97|13
1733293910000|2024-12-04 06:31:50|147.49|147.09|147.38|146.98|147.54|147.14|147.38|146.98|11
1733293920000|2024-12-04 06:32:00|147.37|146.97|147.35|146.95|147.4|147|147.34|146.94|8
1733293930000|2024-12-04 06:32:10|147.36|146.96|147.27|146.87|147.56|147.16|147.27|146.87|16
1733293940000|2024-12-04 06:32:20|147.29|146.89|147.3|146.9|147.32|146.92|147.29|146.89|4
1733293950000|2024-12-04 06:32:30|147.23|146.83|147|146.6|147.23|146.83|147|146.6|10
1733293960000|2024-12-04 06:32:40|147.03|146.63|146.98|146.58|147.03|146.63|146.79|146.39|10
1733293970000|2024-12-04 06:32:50|147.01|146.61|147.23|146.83|147.24|146.84|147.01|146.61|13
1733293980000|2024-12-04 06:33:00|147.26|146.86|147.51|147.11|147.51|147.11|147.26|146.86|9
1733293990000|2024-12-04 06:33:10|147.56|147.16|147.57|147.17|147.57|147.17|147.54|147.14|11
1733294000000|2024-12-04 06:33:20|147.58|147.18|147.29|146.89|147.59|147.19|147.29|146.89|11
1733294010000|2024-12-04 06:33:30|147.05|146.65|146.99|146.59|147.05|146.65|146.96|146.56|10
1733294020000|2024-12-04 06:33:40|147.01|146.61|146.95|146.55|147.1|146.7|146.93|146.53|10
1733294030000|2024-12-04 06:33:50|146.94|146.54|146.82|146.42|146.94|146.54|146.8|146.4|15
1733294040000|2024-12-04 06:34:00|146.84|146.44|146.5|146.1|146.87|146.47|146.5|146.1|13
1733294050000|2024-12-04 06:34:10|146.49|146.09|146.51|146.11|146.54|146.14|146.42|146.02|13
1733294060000|2024-12-04 06:34:20|146.55|146.15|146.15|145.75|146.55|146.15|145.97|145.57|17
1733294070000|2024-12-04 06:34:30|146.12|145.72|145.82|145.42|146.12|145.72|145.74|145.34|18
1733294080000|2024-12-04 06:34:40|145.76|145.36|145.93|145.53|145.94|145.54|145.76|145.36|15
1733294090000|2024-12-04 06:34:50|145.66|145.26|145.63|145.23|145.82|145.42|145.63|145.23|15
1733294100000|2024-12-04 06:35:00|145.59|145.19|145.59|145.19|145.71|145.31|145.53|145.13|14
1733294110000|2024-12-04 06:35:10|145.51|145.11|145.42|145.02|145.51|145.11|145.36|144.96|15
1733294120000|2024-12-04 06:35:20|145.39|144.99|145.26|144.86|145.39|144.99|145.26|144.86|13
1733294130000|2024-12-04 06:35:30|145.29|144.89|145.16|144.76|145.36|144.96|145.16|144.76|9
1733294140000|2024-12-04 06:35:40|145.17|144.77|145.54|145.14|145.54|145.14|145.16|144.76|15
1733294150000|2024-12-04 06:35:50|145.51|145.11|145.54|145.14|145.59|145.19|145.51|145.11|9
1733294160000|2024-12-04 06:36:00|145.53|145.13|145.35|144.95|145.53|145.13|145.27|144.87|13
1733294170000|2024-12-04 06:36:10|145.36|144.96|145.43|145.03|145.49|145.09|145.36|144.96|9
1733294180000|2024-12-04 06:36:20|145.37|144.97|145.65|145.25|145.65|145.25|145.27|144.87|12
1733294190000|2024-12-04 06:36:30|145.63|145.23|145.69|145.29|145.8|145.4|145.63|145.23|12
1733294200000|2024-12-04 06:36:40|145.65|145.25|145.55|145.15|145.65|145.25|145.55|145.15|4
1733294210000|2024-12-04 06:36:50|145.58|145.18|145.59|145.19|145.64|145.24|145.58|145.18|8
1733294220000|2024-12-04 06:37:00|145.6|145.2|145.7|145.3|145.85|145.45|145.58|145.18|14
1733294230000|2024-12-04 06:37:10|145.75|145.35|145.86|145.46|145.95|145.55|145.75|145.35|15
1733294240000|2024-12-04 06:37:20|145.89|145.49|146.06|145.66|146.2|145.8|145.85|145.45|15
1733294250000|2024-12-04 06:37:30|146|145.6|145.99|145.59|146.01|145.61|145.96|145.56|9
1733294260000|2024-12-04 06:37:40|146.04|145.64|146.07|145.67|146.11|145.71|146.01|145.61|9
1733294270000|2024-12-04 06:37:50|146.05|145.65|145.99|145.59|146.05|145.65|145.99|145.59|9
1733294280000|2024-12-04 06:38:00|145.98|145.58|145.95|145.55|145.99|145.59|145.95|145.55|10
1733294290000|2024-12-04 06:38:10|145.93|145.53|145.82|145.42|145.93|145.53|145.82|145.42|9
1733294300000|2024-12-04 06:38:20|145.83|145.43|146.02|145.62|146.03|145.63|145.75|145.35|16
1733294310000|2024-12-04 06:38:30|146.04|145.64|146.35|145.95|146.51|146.11|146.04|145.64|15
1733294320000|2024-12-04 06:38:40|146.33|145.93|146.25|145.85|146.33|145.93|146.19|145.79|12
1733294330000|2024-12-04 06:38:50|146.26|145.86|146.55|146.15|146.55|146.15|146.26|145.86|23
1733294340000|2024-12-04 06:39:00|146.57|146.17|146.47|146.07|146.61|146.21|146.24|145.84|17
1733294350000|2024-12-04 06:39:10|146.43|146.03|146.39|145.99|146.46|146.06|146.31|145.91|11
1733294360000|2024-12-04 06:39:20|146.4|146|146.43|146.03|146.49|146.09|146.39|145.99|7
1733294370000|2024-12-04 06:39:30|146.41|146.01|146.31|145.91|146.41|146.01|146.31|145.91|4
1733294380000|2024-12-04 06:39:40|146.32|145.92|146.22|145.82|146.32|145.92|146.22|145.82|10
1733294390000|2024-12-04 06:39:50|146.23|145.83|146.22|145.82|146.31|145.91|146.21|145.81|7
1733294400000|2024-12-04 06:40:00|146.23|145.83|146.31|145.91|146.31|145.91|146.23|145.83|7
1733294410000|2024-12-04 06:40:10|146.32|145.92|146.37|145.97|146.5|146.1|146.32|145.92|10
1733294420000|2024-12-04 06:40:20|146.34|145.94|146.3|145.9|146.34|145.94|146.21|145.81|11
1733294430000|2024-12-04 06:40:30|146.25|145.85|145.98|145.58|146.25|145.85|145.98|145.58|4
1733294440000|2024-12-04 06:40:40|145.89|145.49|145.78|145.38|145.9|145.5|145.78|145.38|11
1733294450000|2024-12-04 06:40:50|145.8|145.4|145.69|145.29|145.8|145.4|145.68|145.28|5
1733294460000|2024-12-04 06:41:00|145.72|145.32|145.77|145.37|145.82|145.42|145.72|145.32|10
1733294470000|2024-12-04 06:41:10|145.78|145.38|145.45|145.05|145.78|145.38|145.35|144.95|13
1733294480000|2024-12-04 06:41:20|145.37|144.97|145.57|145.17|145.58|145.18|145.36|144.96|13
1733294490000|2024-12-04 06:41:30|145.54|145.14|145.59|145.19|145.67|145.27|145.54|145.14|11
1733294500000|2024-12-04 06:41:40|145.57|145.17|145.44|145.04|145.57|145.17|145.43|145.03|7
1733294510000|2024-12-04 06:41:50|145.37|144.97|145.14|144.74|145.47|145.07|145.14|144.74|13
1733294520000|2024-12-04 06:42:00|145.15|144.75|145.56|145.16|145.57|145.17|145.13|144.73|23
1733294530000|2024-12-04 06:42:10|145.59|145.19|145.59|145.19|145.65|145.25|145.57|145.17|9
1733294540000|2024-12-04 06:42:20|145.61|145.21|145.39|144.99|145.61|145.21|145.34|144.94|13
1733294550000|2024-12-04 06:42:30|145.43|145.03|145.25|144.85|145.44|145.04|145.25|144.85|10
1733294560000|2024-12-04 06:42:40|145.23|144.83|145.17|144.77|145.3|144.9|145.17|144.77|10
1733294570000|2024-12-04 06:42:50|145.03|144.63|145.13|144.73|145.13|144.73|144.87|144.47|13
1733294580000|2024-12-04 06:43:00|145.17|144.77|145.03|144.63|145.23|144.83|145.03|144.63|7
1733294590000|2024-12-04 06:43:10|144.96|144.56|144.87|144.47|144.96|144.56|144.86|144.46|11
1733294600000|2024-12-04 06:43:20|144.8|144.4|144.83|144.43|144.92|144.52|144.79|144.39|10
1733294610000|2024-12-04 06:43:30|144.81|144.41|144.81|144.41|144.89|144.49|144.81|144.41|9
1733294620000|2024-12-04 06:43:40|144.82|144.42|144.82|144.42|144.85|144.45|144.82|144.42|4
1733294630000|2024-12-04 06:43:50|144.73|144.33|144.72|144.32|144.8|144.4|144.65|144.25|13
1733294640000|2024-12-04 06:44:00|144.74|144.34|144.87|144.47|144.87|144.47|144.74|144.34|10
1733294650000|2024-12-04 06:44:10|144.82|144.42|145.18|144.78|145.18|144.78|144.82|144.42|11
1733294660000|2024-12-04 06:44:20|145.15|144.75|145.29|144.89|145.29|144.89|145.15|144.75|12
1733294670000|2024-12-04 06:44:30|145.25|144.85|145.11|144.71|145.25|144.85|145.09|144.69|9
1733294680000|2024-12-04 06:44:40|145.1|144.7|145.1|144.7|145.12|144.72|145.09|144.69|6
1733294690000|2024-12-04 06:44:50|145.04|144.64|145.08|144.68|145.14|144.74|144.96|144.56|15
1733294700000|2024-12-04 06:45:00|145.13|144.73|145.61|145.21|145.62|145.22|145.12|144.72|20
1733294710000|2024-12-04 06:45:10|145.62|145.22|145.67|145.27|145.7|145.3|145.62|145.22|10
1733294720000|2024-12-04 06:45:20|145.63|145.23|145.49|145.09|145.63|145.23|145.45|145.05|23
1733294730000|2024-12-04 06:45:30|145.5|145.1|145.52|145.12|145.52|145.12|145.36|144.96|19
1733294740000|2024-12-04 06:45:40|145.53|145.13|145.47|145.07|145.54|145.14|145.47|145.07|16
1733294750000|2024-12-04 06:45:50|145.46|145.06|145.39|144.99|145.53|145.13|145.37|144.97|19
1733294760000|2024-12-04 06:46:00|145.43|145.03|145.13|144.73|145.54|145.14|145.05|144.65|26
1733294770000|2024-12-04 06:46:10|145.15|144.75|145.34|144.94|145.35|144.95|145.15|144.75|16
1733294780000|2024-12-04 06:46:20|145.35|144.95|145.47|145.07|145.57|145.17|145.25|144.85|16
1733294790000|2024-12-04 06:46:30|145.46|145.06|145.54|145.14|145.56|145.16|145.39|144.99|19
1733294800000|2024-12-04 06:46:40|145.55|145.15|145.55|145.15|145.55|145.15|145.46|145.06|19
1733294810000|2024-12-04 06:46:50|145.57|145.17|145.6|145.2|145.63|145.23|145.57|145.17|11
1733294820000|2024-12-04 06:47:00|145.57|145.17|145.65|145.25|145.65|145.25|145.5|145.1|15
1733294830000|2024-12-04 06:47:10|145.66|145.26|145.61|145.21|145.7|145.3|145.6|145.2|14
1733294840000|2024-12-04 06:47:20|145.59|145.19|145.67|145.27|145.68|145.28|145.59|145.19|14
1733294850000|2024-12-04 06:47:30|145.68|145.28|145.59|145.19|145.69|145.29|145.54|145.14|13
1733294860000|2024-12-04 06:47:40|145.6|145.2|145.28|144.88|145.6|145.2|145.28|144.88|14
1733294870000|2024-12-04 06:47:50|145.27|144.87|145.46|145.06|145.46|145.06|145.27|144.87|15
1733294880000|2024-12-04 06:48:00|145.45|145.05|145.26|144.86|145.46|145.06|145.26|144.86|22
1733294890000|2024-12-04 06:48:10|145.23|144.83|145.29|144.89|145.29|144.89|145.23|144.83|10
1733294900000|2024-12-04 06:48:20|145.27|144.87|145.36|144.96|145.36|144.96|145.25|144.85|8
1733294910000|2024-12-04 06:48:30|145.37|144.97|145.39|144.99|145.42|145.02|145.36|144.96|10
1733294920000|2024-12-04 06:48:40|145.5|145.1|145.54|145.14|145.54|145.14|145.48|145.08|12
1733294930000|2024-12-04 06:48:50|145.55|145.15|145.54|145.14|145.56|145.16|145.47|145.07|11
1733294940000|2024-12-04 06:49:00|145.56|145.16|145.61|145.21|145.61|145.21|145.56|145.16|9
1733294950000|2024-12-04 06:49:10|145.62|145.22|145.7|145.3|145.7|145.3|145.62|145.22|2
1733294960000|2024-12-04 06:49:20|145.68|145.28|145.58|145.18|145.7|145.3|145.57|145.17|12
1733294970000|2024-12-04 06:49:30|145.59|145.19|145.43|145.03|145.61|145.21|145.39|144.99|17
1733294980000|2024-12-04 06:49:40|145.44|145.04|145.08|144.68|145.45|145.05|145.04|144.64|18
1733294990000|2024-12-04 06:49:50|145.07|144.67|145.06|144.66|145.07|144.67|145.04|144.64|14
1733295000000|2024-12-04 06:50:00|145.07|144.67|145.34|144.94|145.34|144.94|145.07|144.67|19
1733295010000|2024-12-04 06:50:10|145.43|145.03|145.71|145.31|145.71|145.31|145.43|145.03|14
1733295020000|2024-12-04 06:50:20|145.68|145.28|145.61|145.21|145.68|145.28|145.61|145.21|5
1733295030000|2024-12-04 06:50:30|145.62|145.22|145.55|145.15|145.62|145.22|145.55|145.15|10
1733295040000|2024-12-04 06:50:40|145.56|145.16|145.64|145.24|145.64|145.24|145.55|145.15|14
1733295050000|2024-12-04 06:50:50|145.65|145.25|145.64|145.24|145.66|145.26|145.59|145.19|12
1733295060000|2024-12-04 06:51:00|145.65|145.25|145.63|145.23|145.67|145.27|145.62|145.22|8
1733295070000|2024-12-04 06:51:10|145.64|145.24|145.66|145.26|145.66|145.26|145.64|145.24|3
1733295080000|2024-12-04 06:51:20|145.65|145.25|145.65|145.25|145.67|145.27|145.61|145.21|10
1733295090000|2024-12-04 06:51:30|145.66|145.26|145.65|145.25|145.67|145.27|145.63|145.23|6
1733295100000|2024-12-04 06:51:40|145.66|145.26|145.62|145.22|145.66|145.26|145.61|145.21|9
1733295110000|2024-12-04 06:51:50|145.63|145.23|145.56|145.16|145.63|145.23|145.55|145.15|7
1733295120000|2024-12-04 06:52:00|145.57|145.17|145.33|144.93|145.59|145.19|145.24|144.84|19
1733295130000|2024-12-04 06:52:10|145.34|144.94|145.44|145.04|145.44|145.04|145.34|144.94|18
1733295140000|2024-12-04 06:52:20|145.45|145.05|145.5|145.1|145.53|145.13|145.44|145.04|16
1733295150000|2024-12-04 06:52:30|145.41|145.01|145.4|145|145.42|145.02|145.39|144.99|8
1733295160000|2024-12-04 06:52:40|145.38|144.98|145.36|144.96|145.39|144.99|145.33|144.93|7
1733295170000|2024-12-04 06:52:50|145.37|144.97|145.51|145.11|145.51|145.11|145.37|144.97|8
1733295180000|2024-12-04 06:53:00|145.49|145.09|145.3|144.9|145.49|145.09|145.3|144.9|14
1733295190000|2024-12-04 06:53:10|145.29|144.89|145.38|144.98|145.41|145.01|145.29|144.89|16
1733295200000|2024-12-04 06:53:20|145.4|145|145.25|144.85|145.4|145|145.25|144.85|20
1733295210000|2024-12-04 06:53:30|145.23|144.83|145.12|144.72|145.23|144.83|145.11|144.71|15
1733295220000|2024-12-04 06:53:40|145.13|144.73|145.69|145.29|145.71|145.31|145.13|144.73|14
1733295230000|2024-12-04 06:53:50|145.7|145.3|145.62|145.22|145.7|145.3|145.61|145.21|13
1733295240000|2024-12-04 06:54:00|145.63|145.23|145.66|145.26|145.66|145.26|145.6|145.2|13
1733295250000|2024-12-04 06:54:10|145.64|145.24|145.82|145.42|145.93|145.53|145.63|145.23|14
1733295260000|2024-12-04 06:54:20|145.81|145.41|145.78|145.38|145.83|145.43|145.77|145.37|11
1733295270000|2024-12-04 06:54:30|145.76|145.36|145.79|145.39|145.81|145.41|145.74|145.34|20
1733295280000|2024-12-04 06:54:40|145.77|145.37|145.8|145.4|145.81|145.41|145.73|145.33|9
1733295290000|2024-12-04 06:54:50|145.81|145.41|145.87|145.47|145.87|145.47|145.81|145.41|6
1733295300000|2024-12-04 06:55:00|145.88|145.48|146.01|145.61|146.08|145.68|145.88|145.48|14
1733295310000|2024-12-04 06:55:10|146.15|145.75|146.24|145.84|146.25|145.85|146.12|145.72|17
1733295320000|2024-12-04 06:55:20|146.23|145.83|146.09|145.69|146.24|145.84|145.97|145.57|21
1733295330000|2024-12-04 06:55:30|146.08|145.68|145.8|145.4|146.08|145.68|145.8|145.4|17
1733295340000|2024-12-04 06:55:40|145.76|145.36|145.67|145.27|145.76|145.36|145.63|145.23|14
1733295350000|2024-12-04 06:55:50|145.65|145.25|145.63|145.23|145.65|145.25|145.6|145.2|11
1733295360000|2024-12-04 06:56:00|145.68|145.28|145.69|145.29|145.7|145.3|145.68|145.28|8
1733295370000|2024-12-04 06:56:10|145.72|145.32|145.81|145.41|145.81|145.41|145.72|145.32|8
1733295380000|2024-12-04 06:56:20|145.78|145.38|146.15|145.75|146.15|145.75|145.77|145.37|8
1733295390000|2024-12-04 06:56:30|146.16|145.76|146.32|145.92|146.32|145.92|146.16|145.76|14
1733295400000|2024-12-04 06:56:40|146.3|145.9|146.22|145.82|146.3|145.9|146.22|145.82|14
1733295410000|2024-12-04 06:56:50|146.19|145.79|146.2|145.8|146.25|145.85|146.18|145.78|19
1733295420000|2024-12-04 06:57:00|146.19|145.79|146.24|145.84|146.24|145.84|146.17|145.77|13
1733295430000|2024-12-04 06:57:10|146.25|145.85|146.34|145.94|146.34|145.94|146.25|145.85|12
1733295440000|2024-12-04 06:57:20|146.35|145.95|146.41|146.01|146.41|146.01|146.35|145.95|11
1733295450000|2024-12-04 06:57:30|146.49|146.09|146.71|146.31|146.74|146.34|146.49|146.09|19
1733295460000|2024-12-04 06:57:40|146.69|146.29|146.82|146.42|146.82|146.42|146.69|146.29|13
1733295470000|2024-12-04 06:57:50|146.83|146.43|146.75|146.35|146.83|146.43|146.75|146.35|8
1733295480000|2024-12-04 06:58:00|146.77|146.37|146.55|146.15|146.79|146.39|146.54|146.14|17
1733295490000|2024-12-04 06:58:10|146.54|146.14|146.64|146.24|146.68|146.28|146.54|146.14|18
1733295500000|2024-12-04 06:58:20|146.54|146.14|146.48|146.08|146.54|146.14|146.42|146.02|10
1733295510000|2024-12-04 06:58:30|146.47|146.07|146.39|145.99|146.47|146.07|146.39|145.99|11
1733295520000|2024-12-04 06:58:40|146.38|145.98|146.38|145.98|146.4|146|146.38|145.98|6
1733295530000|2024-12-04 06:58:50|146.37|145.97|146.35|145.95|146.4|146|146.3|145.9|12
1733295540000|2024-12-04 06:59:00|146.36|145.96|146.34|145.94|146.38|145.98|146.27|145.87|9
1733295550000|2024-12-04 06:59:10|146.2|145.8|146.24|145.84|146.27|145.87|146.19|145.79|11
1733295560000|2024-12-04 06:59:20|146.23|145.83|146.18|145.78|146.24|145.84|146.16|145.76|14
1733295570000|2024-12-04 06:59:30|146.2|145.8|146.17|145.77|146.2|145.8|146.14|145.74|15
1733295580000|2024-12-04 06:59:40|146.16|145.76|146.38|145.98|146.45|146.05|146.16|145.76|18
1733295590000|2024-12-04 06:59:50|146.36|145.96|146.35|145.95|146.37|145.97|146.26|145.86|21
1733295600000|2024-12-04 07:00:00|146.32|145.92|146.29|145.89|146.42|146.02|146.29|145.89|11
1733295610000|2024-12-04 07:00:10|146.24|145.84|146.6|146.2|146.61|146.21|146.24|145.84|21
1733295620000|2024-12-04 07:00:20|146.61|146.21|146.45|146.05|146.61|146.21|146.39|145.99|8
1733295630000|2024-12-04 07:00:30|146.39|145.99|146.29|145.89|146.4|146|146.25|145.85|25
1733295640000|2024-12-04 07:00:40|146.33|145.93|146.08|145.68|146.33|145.93|146.08|145.68|10
1733295650000|2024-12-04 07:00:50|145.72|145.32|145.79|145.39|145.86|145.46|145.72|145.32|10
1733295660000|2024-12-04 07:01:00|145.83|145.43|145.76|145.36|145.88|145.48|145.76|145.36|11
1733295670000|2024-12-04 07:01:10|145.74|145.34|146.02|145.62|146.02|145.62|145.64|145.24|17
1733295680000|2024-12-04 07:01:20|146|145.6|146.08|145.68|146.12|145.72|145.95|145.55|17
1733295690000|2024-12-04 07:01:30|146.07|145.67|146.34|145.94|146.34|145.94|146.06|145.66|18
1733295700000|2024-12-04 07:01:40|146.35|145.95|146.11|145.71|146.35|145.95|146.11|145.71|15
1733295710000|2024-12-04 07:01:50|146.12|145.72|146.17|145.77|146.19|145.79|146.12|145.72|7
1733295720000|2024-12-04 07:02:00|146.16|145.76|146.21|145.81|146.27|145.87|146.16|145.76|9
1733295730000|2024-12-04 07:02:10|146.31|145.91|146.44|146.04|146.53|146.13|146.31|145.91|10
1733295740000|2024-12-04 07:02:20|146.43|146.03|146.53|146.13|146.63|146.23|146.43|146.03|12
1733295750000|2024-12-04 07:02:30|146.56|146.16|146.46|146.06|146.57|146.17|146.46|146.06|14
1733295760000|2024-12-04 07:02:40|146.44|146.04|146.27|145.87|146.45|146.05|146.27|145.87|11
1733295770000|2024-12-04 07:02:50|146.17|145.77|146.13|145.73|146.17|145.77|146.13|145.73|2
1733295780000|2024-12-04 07:03:00|146.08|145.68|146.02|145.62|146.1|145.7|146.02|145.62|4
1733295790000|2024-12-04 07:03:10|146.01|145.61|146.13|145.73|146.14|145.74|146.01|145.61|8
1733295800000|2024-12-04 07:03:20|146.12|145.72|145.69|145.29|146.13|145.73|145.69|145.29|7
1733295810000|2024-12-04 07:03:30|145.66|145.26|145.78|145.38|145.78|145.38|145.66|145.26|12
1733295820000|2024-12-04 07:03:40|145.79|145.39|145.98|145.58|146.02|145.62|145.79|145.39|24
1733295830000|2024-12-04 07:03:50|145.99|145.59|145.95|145.55|146.01|145.61|145.95|145.55|6
1733295840000|2024-12-04 07:04:00|145.9|145.5|145.83|145.43|145.9|145.5|145.81|145.41|7
1733295850000|2024-12-04 07:04:10|145.89|145.49|145.85|145.45|145.89|145.49|145.85|145.45|7
1733295860000|2024-12-04 07:04:20|145.73|145.33|145.82|145.42|145.82|145.42|145.58|145.18|7
1733295870000|2024-12-04 07:04:30|145.87|145.47|145.78|145.38|145.87|145.47|145.78|145.38|14
1733295880000|2024-12-04 07:04:40|145.79|145.39|145.99|145.59|146.03|145.63|145.78|145.38|19
1733295890000|2024-12-04 07:04:50|146|145.6|146.19|145.79|146.23|145.83|146|145.6|19
1733295900000|2024-12-04 07:05:00|146.16|145.76|146.14|145.74|146.16|145.76|146.12|145.72|11
1733295910000|2024-12-04 07:05:10|146.07|145.67|145.92|145.52|146.07|145.67|145.91|145.51|17
1733295920000|2024-12-04 07:05:20|145.91|145.51|145.82|145.42|145.91|145.51|145.82|145.42|9
1733295930000|2024-12-04 07:05:30|145.69|145.29|145.78|145.38|145.83|145.43|145.69|145.29|14
1733295940000|2024-12-04 07:05:40|145.75|145.35|145.85|145.45|145.88|145.48|145.71|145.31|24
1733295950000|2024-12-04 07:05:50|145.84|145.44|145.72|145.32|145.84|145.44|145.72|145.32|13
1733295960000|2024-12-04 07:06:00|145.7|145.3|145.55|145.15|145.7|145.3|145.55|145.15|15
1733295970000|2024-12-04 07:06:10|145.54|145.14|145.51|145.11|145.55|145.15|145.51|145.11|7
1733295980000|2024-12-04 07:06:20|145.42|145.02|145.12|144.72|145.43|145.03|145.12|144.72|8
1733295990000|2024-12-04 07:06:30|145.16|144.76|145.08|144.68|145.16|144.76|144.92|144.52|23
1733296000000|2024-12-04 07:06:40|145.09|144.69|145.13|144.73|145.14|144.74|145.07|144.67|23
1733296010000|2024-12-04 07:06:50|145.2|144.8|145.13|144.73|145.2|144.8|145.07|144.67|14
1733296020000|2024-12-04 07:07:00|145.12|144.72|144.99|144.59|145.13|144.73|144.96|144.56|14
1733296030000|2024-12-04 07:07:10|144.98|144.58|144.77|144.37|145.09|144.69|144.77|144.37|14
1733296040000|2024-12-04 07:07:20|144.8|144.4|144.85|144.45|144.89|144.49|144.76|144.36|18
1733296050000|2024-12-04 07:07:30|144.84|144.44|144.9|144.5|144.9|144.5|144.84|144.44|10
1733296060000|2024-12-04 07:07:40|144.93|144.53|144.93|144.53|144.94|144.54|144.92|144.52|8
1733296070000|2024-12-04 07:07:50|144.9|144.5|144.9|144.5|144.91|144.51|144.88|144.48|8
1733296080000|2024-12-04 07:08:00|144.87|144.47|144.86|144.46|144.89|144.49|144.85|144.45|8
1733296090000|2024-12-04 07:08:10|144.89|144.49|144.87|144.47|144.91|144.51|144.85|144.45|13
1733296100000|2024-12-04 07:08:20|144.86|144.46|144.9|144.5|144.9|144.5|144.84|144.44|7
1733296110000|2024-12-04 07:08:30|144.88|144.48|145.02|144.62|145.06|144.66|144.88|144.48|14
1733296120000|2024-12-04 07:08:40|145.04|144.64|144.99|144.59|145.05|144.65|144.98|144.58|13
1733296130000|2024-12-04 07:08:50|145.06|144.66|145.08|144.68|145.08|144.68|145.06|144.66|7
1733296140000|2024-12-04 07:09:00|145.09|144.69|144.91|144.51|145.09|144.69|144.91|144.51|8
1733296150000|2024-12-04 07:09:10|144.9|144.5|144.91|144.51|144.94|144.54|144.85|144.45|14
1733296160000|2024-12-04 07:09:20|144.92|144.52|144.95|144.55|145.01|144.61|144.91|144.51|18
1733296170000|2024-12-04 07:09:30|144.94|144.54|145.08|144.68|145.24|144.84|144.94|144.54|28
1733296180000|2024-12-04 07:09:40|145.09|144.69|145.08|144.68|145.1|144.7|145.05|144.65|22
1733296190000|2024-12-04 07:09:50|145.07|144.67|144.96|144.56|145.11|144.71|144.88|144.48|23
1733296200000|2024-12-04 07:10:00|144.98|144.58|145.08|144.68|145.1|144.7|144.92|144.52|13
1733296210000|2024-12-04 07:10:10|145.07|144.67|144.92|144.52|145.07|144.67|144.91|144.51|20
1733296220000|2024-12-04 07:10:20|144.91|144.51|144.8|144.4|144.93|144.53|144.8|144.4|8
1733296230000|2024-12-04 07:10:30|144.75|144.35|144.74|144.34|144.75|144.35|144.71|144.31|10
1733296240000|2024-12-04 07:10:40|144.76|144.36|144.86|144.46|144.92|144.52|144.74|144.34|19
1733296250000|2024-12-04 07:10:50|144.82|144.42|145.01|144.61|145.01|144.61|144.82|144.42|20
1733296260000|2024-12-04 07:11:00|145|144.6|145.11|144.71|145.11|144.71|144.94|144.54|19
1733296270000|2024-12-04 07:11:10|145.12|144.72|144.96|144.56|145.18|144.78|144.96|144.56|20
1733296280000|2024-12-04 07:11:20|144.93|144.53|144.75|144.35|144.93|144.53|144.74|144.34|16
1733296290000|2024-12-04 07:11:30|144.74|144.34|144.78|144.38|144.78|144.38|144.74|144.34|6
1733296300000|2024-12-04 07:11:40|144.71|144.31|144.74|144.34|144.8|144.4|144.7|144.3|12
1733296310000|2024-12-04 07:11:50|144.73|144.33|144.74|144.34|144.75|144.35|144.7|144.3|12
1733296320000|2024-12-04 07:12:00|144.66|144.26|144.65|144.25|144.67|144.27|144.65|144.25|3
1733296330000|2024-12-04 07:12:10|144.29|143.89|143.69|143.29|144.29|143.89|143.69|143.29|13
1733296340000|2024-12-04 07:12:20|143.68|143.28|143.64|143.24|143.75|143.35|143.64|143.24|11
1733296350000|2024-12-04 07:12:30|143.62|143.22|143.63|143.23|143.75|143.35|143.62|143.22|9
1733296360000|2024-12-04 07:12:40|143.66|143.26|143.73|143.33|143.77|143.37|143.66|143.26|17
1733296370000|2024-12-04 07:12:50|143.76|143.36|143.63|143.23|143.89|143.49|143.63|143.23|14
1733296380000|2024-12-04 07:13:00|143.57|143.17|143.55|143.15|143.61|143.21|143.45|143.05|19
1733296390000|2024-12-04 07:13:10|143.54|143.14|143.51|143.11|143.55|143.15|143.49|143.09|11
1733296400000|2024-12-04 07:13:20|143.52|143.12|143.49|143.09|143.61|143.21|143.48|143.08|13
1733296410000|2024-12-04 07:13:30|143.52|143.12|143.48|143.08|143.59|143.19|143.48|143.08|14
1733296420000|2024-12-04 07:13:40|143.49|143.09|143.62|143.22|143.63|143.23|143.48|143.08|17
1733296430000|2024-12-04 07:13:50|143.63|143.23|143.6|143.2|143.65|143.25|143.6|143.2|14
1733296440000|2024-12-04 07:14:00|143.61|143.21|143.66|143.26|143.68|143.28|143.58|143.18|14
1733296450000|2024-12-04 07:14:10|143.67|143.27|143.45|143.05|143.67|143.27|143.45|143.05|15
1733296460000|2024-12-04 07:14:20|143.37|142.97|143.49|143.09|143.5|143.1|143.26|142.86|17
1733296470000|2024-12-04 07:14:30|143.5|143.1|143.67|143.27|143.67|143.27|143.5|143.1|11
1733296480000|2024-12-04 07:14:40|143.66|143.26|143.49|143.09|143.68|143.28|143.49|143.09|9
1733296490000|2024-12-04 07:14:50|143.6|143.2|143.5|143.1|143.6|143.2|143.48|143.08|10
1733296500000|2024-12-04 07:15:00|143.51|143.11|143.8|143.4|143.85|143.45|143.51|143.11|16
1733296510000|2024-12-04 07:15:10|143.79|143.39|143.79|143.39|143.84|143.44|143.74|143.34|17
1733296520000|2024-12-04 07:15:20|143.78|143.38|143.6|143.2|143.79|143.39|143.6|143.2|13
1733296530000|2024-12-04 07:15:30|143.61|143.21|143.52|143.12|143.61|143.21|143.5|143.1|14
1733296540000|2024-12-04 07:15:40|143.53|143.13|143.52|143.12|143.57|143.17|143.52|143.12|9
1733296550000|2024-12-04 07:15:50|143.51|143.11|143.45|143.05|143.51|143.11|143.39|142.99|12
1733296560000|2024-12-04 07:16:00|143.47|143.07|143.39|142.99|143.5|143.1|143.39|142.99|12
1733296570000|2024-12-04 07:16:10|143.21|142.81|143.42|143.02|143.42|143.02|143.21|142.81|11
1733296580000|2024-12-04 07:16:20|143.41|143.01|143.61|143.21|143.68|143.28|143.41|143.01|9
1733296590000|2024-12-04 07:16:30|143.64|143.24|143.78|143.38|143.8|143.4|143.54|143.14|24
1733296600000|2024-12-04 07:16:40|143.82|143.42|143.77|143.37|143.82|143.42|143.75|143.35|13
1733296610000|2024-12-04 07:16:50|143.78|143.38|143.82|143.42|143.85|143.45|143.77|143.37|10
1733296620000|2024-12-04 07:17:00|143.84|143.44|143.78|143.38|143.84|143.44|143.62|143.22|9
1733296630000|2024-12-04 07:17:10|143.75|143.35|143.72|143.32|143.75|143.35|143.72|143.32|4
1733296640000|2024-12-04 07:17:20|143.68|143.28|143.91|143.51|143.93|143.53|143.61|143.21|17
1733296650000|2024-12-04 07:17:30|143.89|143.49|143.95|143.55|143.95|143.55|143.87|143.47|12
1733296660000|2024-12-04 07:17:40|143.98|143.58|144.01|143.61|144.07|143.67|143.98|143.58|15
1733296670000|2024-12-04 07:17:50|143.98|143.58|143.94|143.54|144.03|143.63|143.94|143.54|8
1733296680000|2024-12-04 07:18:00|143.91|143.51|143.88|143.48|143.94|143.54|143.88|143.48|5
1733296690000|2024-12-04 07:18:10|143.87|143.47|143.89|143.49|143.9|143.5|143.87|143.47|9
1733296700000|2024-12-04 07:18:20|143.88|143.48|144.07|143.67|144.11|143.71|143.87|143.47|9
1733296710000|2024-12-04 07:18:30|144.08|143.68|144.07|143.67|144.11|143.71|144|143.6|14
1733296720000|2024-12-04 07:18:40|144.08|143.68|143.96|143.56|144.09|143.69|143.89|143.49|14
1733296730000|2024-12-04 07:18:50|143.99|143.59|143.97|143.57|143.99|143.59|143.97|143.57|9
1733296740000|2024-12-04 07:19:00|143.94|143.54|143.85|143.45|143.94|143.54|143.84|143.44|11
1733296750000|2024-12-04 07:19:10|143.83|143.43|143.16|142.76|143.83|143.43|143.14|142.74|14
1733296760000|2024-12-04 07:19:20|143.19|142.79|143.42|143.02|143.43|143.03|143.19|142.79|20
1733296770000|2024-12-04 07:19:30|143.44|143.04|143.63|143.23|143.72|143.32|143.44|143.04|19
1733296780000|2024-12-04 07:19:40|143.57|143.17|143.48|143.08|143.58|143.18|143.45|143.05|10
1733296790000|2024-12-04 07:19:50|143.45|143.05|143.54|143.14|143.57|143.17|143.45|143.05|11
1733296800000|2024-12-04 07:20:00|143.45|143.05|143.4|143|143.47|143.07|143.4|143|9
1733296810000|2024-12-04 07:20:10|143.39|142.99|143.27|142.87|143.39|142.99|143.26|142.86|5
1733296820000|2024-12-04 07:20:20|143.26|142.86|143.38|142.98|143.39|142.99|143.26|142.86|8
1733296830000|2024-12-04 07:20:30|143.36|142.96|143.23|142.83|143.36|142.96|143.23|142.83|7
1733296840000|2024-12-04 07:20:40|143.21|142.81|143.23|142.83|143.23|142.83|142.83|142.43|23
1733296850000|2024-12-04 07:20:50|143.21|142.81|142.98|142.58|143.24|142.84|142.98|142.58|19
1733296860000|2024-12-04 07:21:00|143|142.6|142.64|142.24|143|142.6|142.64|142.24|13
1733296870000|2024-12-04 07:21:10|142.6|142.2|142.74|142.34|142.8|142.4|142.6|142.2|12
1733296880000|2024-12-04 07:21:20|142.64|142.24|142.5|142.1|142.69|142.29|142.48|142.08|13
1733296890000|2024-12-04 07:21:30|142.52|142.12|142.54|142.14|142.54|142.14|142.37|141.97|17
1733296900000|2024-12-04 07:21:40|142.53|142.13|142.44|142.04|142.54|142.14|142.44|142.04|18
1733296910000|2024-12-04 07:21:50|142.38|141.98|142.45|142.05|142.46|142.06|142.38|141.98|16
1733296920000|2024-12-04 07:22:00|142.47|142.07|142.06|141.66|142.47|142.07|142.04|141.64|11
1733296930000|2024-12-04 07:22:10|142.04|141.64|142|141.6|142.04|141.64|142|141.6|6
1733296940000|2024-12-04 07:22:20|142.02|141.62|141.99|141.59|142.04|141.64|141.95|141.55|11
1733296950000|2024-12-04 07:22:30|141.89|141.49|141.92|141.52|141.94|141.54|141.89|141.49|8
1733296960000|2024-12-04 07:22:40|141.94|141.54|141.69|141.29|142|141.6|141.69|141.29|9
1733296970000|2024-12-04 07:22:50|141.67|141.27|141.72|141.32|141.83|141.43|141.67|141.27|11
1733296980000|2024-12-04 07:23:00|141.74|141.34|141.5|141.1|141.74|141.34|141.43|141.03|13
1733296990000|2024-12-04 07:23:10|141.48|141.08|141.59|141.19|141.59|141.19|141.4|141|10
1733297000000|2024-12-04 07:23:20|141.64|141.24|141.85|141.45|141.86|141.46|141.64|141.24|17
1733297010000|2024-12-04 07:23:30|141.87|141.47|141.94|141.54|141.95|141.55|141.85|141.45|13
1733297020000|2024-12-04 07:23:40|141.97|141.57|141.71|141.31|141.97|141.57|141.71|141.31|6
1733297030000|2024-12-04 07:23:50|141.7|141.3|141.89|141.49|141.89|141.49|141.69|141.29|9
1733297040000|2024-12-04 07:24:00|141.84|141.44|141.81|141.41|141.88|141.48|141.8|141.4|11
1733297050000|2024-12-04 07:24:10|141.8|141.4|141.93|141.53|141.95|141.55|141.8|141.4|7
1733297060000|2024-12-04 07:24:20|141.94|141.54|141.93|141.53|141.98|141.58|141.93|141.53|10
1733297070000|2024-12-04 07:24:30|141.92|141.52|141.91|141.51|141.95|141.55|141.77|141.37|12
1733297080000|2024-12-04 07:24:40|141.93|141.53|141.94|141.54|141.96|141.56|141.84|141.44|11
1733297090000|2024-12-04 07:24:50|141.92|141.52|141.95|141.55|141.96|141.56|141.86|141.46|17
1733297100000|2024-12-04 07:25:00|141.9|141.5|142|141.6|142|141.6|141.84|141.44|17
1733297110000|2024-12-04 07:25:10|142.08|141.68|142.06|141.66|142.12|141.72|141.99|141.59|19
1733297120000|2024-12-04 07:25:20|142.09|141.69|141.95|141.55|142.16|141.76|141.95|141.55|14
1733297130000|2024-12-04 07:25:30|141.96|141.56|141.97|141.57|142.02|141.62|141.95|141.55|12
1733297140000|2024-12-04 07:25:40|141.95|141.55|141.82|141.42|141.95|141.55|141.81|141.41|9
1733297150000|2024-12-04 07:25:50|141.81|141.41|141.78|141.38|141.84|141.44|141.78|141.38|7
1733297160000|2024-12-04 07:26:00|141.83|141.43|141.82|141.42|141.83|141.43|141.72|141.32|11
1733297170000|2024-12-04 07:26:10|141.81|141.41|141.89|141.49|141.89|141.49|141.79|141.39|11
1733297180000|2024-12-04 07:26:20|141.9|141.5|141.86|141.46|141.9|141.5|141.85|141.45|7
1733297190000|2024-12-04 07:26:30|141.87|141.47|141.83|141.43|141.88|141.48|141.77|141.37|8
1733297200000|2024-12-04 07:26:40|141.82|141.42|141.78|141.38|141.82|141.42|141.75|141.35|9
1733297210000|2024-12-04 07:26:50|141.79|141.39|141.77|141.37|141.79|141.39|141.75|141.35|8
1733297220000|2024-12-04 07:27:00|141.78|141.38|141.71|141.31|141.81|141.41|141.71|141.31|9
1733297230000|2024-12-04 07:27:10|141.62|141.22|142.03|141.63|142.03|141.63|141.46|141.06|23
1733297240000|2024-12-04 07:27:20|142.04|141.64|142.06|141.66|142.08|141.68|142.01|141.61|26
1733297250000|2024-12-04 07:27:30|142.08|141.68|142.27|141.87|142.34|141.94|142.03|141.63|31
1733297260000|2024-12-04 07:27:40|142.29|141.89|142.09|141.69|142.36|141.96|142.09|141.69|25
1733297270000|2024-12-04 07:27:50|142.08|141.68|141.98|141.58|142.08|141.68|141.95|141.55|21
1733297280000|2024-12-04 07:28:00|141.99|141.59|141.96|141.56|142.01|141.61|141.96|141.56|19
1733297290000|2024-12-04 07:28:10|141.94|141.54|141.77|141.37|141.99|141.59|141.76|141.36|17
1733297300000|2024-12-04 07:28:20|141.76|141.36|141.71|141.31|141.76|141.36|141.65|141.25|22
1733297310000|2024-12-04 07:28:30|141.73|141.33|141.71|141.31|141.75|141.35|141.7|141.3|15
1733297320000|2024-12-04 07:28:40|141.73|141.33|141.96|141.56|142.03|141.63|141.73|141.33|22
1733297330000|2024-12-04 07:28:50|141.97|141.57|142.19|141.79|142.27|141.87|141.95|141.55|22
1733297340000|2024-12-04 07:29:00|142.16|141.76|142.37|141.97|142.42|142.02|142.14|141.74|27
1733297350000|2024-12-04 07:29:10|142.39|141.99|142.36|141.96|142.39|141.99|142.3|141.9|27
1733297360000|2024-12-04 07:29:20|142.35|141.95|142.57|142.17|142.58|142.18|142.35|141.95|17
1733297370000|2024-12-04 07:29:30|142.56|142.16|142.45|142.05|142.58|142.18|142.43|142.03|18
1733297380000|2024-12-04 07:29:40|142.44|142.04|142.34|141.94|142.47|142.07|142.3|141.9|20
1733297390000|2024-12-04 07:29:50|142.32|141.92|142.26|141.86|142.32|141.92|142.24|141.84|12
1733297400000|2024-12-04 07:30:00|142.25|141.85|142.46|142.06|142.56|142.16|142.24|141.84|28
1733297410000|2024-12-04 07:30:10|142.47|142.07|142.54|142.14|142.54|142.14|142.46|142.06|20
1733297420000|2024-12-04 07:30:20|142.53|142.13|142.51|142.11|142.54|142.14|142.46|142.06|24
1733297430000|2024-12-04 07:30:30|142.52|142.12|142.54|142.14|142.64|142.24|142.52|142.12|22
1733297440000|2024-12-04 07:30:40|142.49|142.09|142.51|142.11|142.58|142.18|142.49|142.09|17
1733297450000|2024-12-04 07:30:50|142.54|142.14|142.46|142.06|142.54|142.14|142.46|142.06|15
1733297460000|2024-12-04 07:31:00|142.51|142.11|142.57|142.17|142.58|142.18|142.43|142.03|23
1733297470000|2024-12-04 07:31:10|142.55|142.15|142.52|142.12|142.8|142.4|142.52|142.12|24
1733297480000|2024-12-04 07:31:20|142.53|142.13|142.21|141.81|142.53|142.13|142.21|141.81|20
1733297490000|2024-12-04 07:31:30|142.22|141.82|142.35|141.95|142.35|141.95|142.22|141.82|10
1733297500000|2024-12-04 07:31:40|142.36|141.96|142.28|141.88|142.4|142|142.28|141.88|20
1733297510000|2024-12-04 07:31:50|142.24|141.84|142.3|141.9|142.38|141.98|142.24|141.84|19
1733297520000|2024-12-04 07:32:00|142.29|141.89|142.36|141.96|142.36|141.96|142.28|141.88|22
1733297530000|2024-12-04 07:32:10|142.37|141.97|142.39|141.99|142.41|142.01|142.12|141.72|31
1733297540000|2024-12-04 07:32:20|142.43|142.03|142.44|142.04|142.44|142.04|142.27|141.87|22
1733297550000|2024-12-04 07:32:30|142.42|142.02|142.47|142.07|142.47|142.07|142.38|141.98|17
1733297560000|2024-12-04 07:32:40|142.46|142.06|142.54|142.14|142.58|142.18|142.46|142.06|14
1733297570000|2024-12-04 07:32:50|142.56|142.16|142.76|142.36|142.79|142.39|142.56|142.16|19
1733297580000|2024-12-04 07:33:00|142.75|142.35|142.87|142.47|142.87|142.47|142.75|142.35|23
1733297590000|2024-12-04 07:33:10|142.91|142.51|143|142.6|143.04|142.64|142.88|142.48|26
1733297600000|2024-12-04 07:33:20|142.97|142.57|142.99|142.59|143.04|142.64|142.94|142.54|21
1733297610000|2024-12-04 07:33:30|143.02|142.62|143.11|142.71|143.22|142.82|142.98|142.58|30
1733297620000|2024-12-04 07:33:40|143.09|142.69|143.46|143.06|143.46|143.06|143.09|142.69|31
1733297630000|2024-12-04 07:33:50|143.47|143.07|143.52|143.12|143.53|143.13|143.46|143.06|13
1733297640000|2024-12-04 07:34:00|143.5|143.1|143.61|143.21|143.61|143.21|143.48|143.08|22
1733297650000|2024-12-04 07:34:10|143.59|143.19|143.69|143.29|143.7|143.3|143.57|143.17|24
1733297660000|2024-12-04 07:34:20|143.66|143.26|143.56|143.16|143.69|143.29|143.55|143.15|24
1733297670000|2024-12-04 07:34:30|143.52|143.12|143.54|143.14|143.62|143.22|143.51|143.11|27
1733297680000|2024-12-04 07:34:40|143.48|143.08|143.71|143.31|143.71|143.31|143.43|143.03|31
1733297690000|2024-12-04 07:34:50|143.72|143.32|143.59|143.19|143.83|143.43|143.57|143.17|29
1733297700000|2024-12-04 07:35:00|143.58|143.18|143.62|143.22|143.64|143.24|143.58|143.18|11
1733297710000|2024-12-04 07:35:10|143.61|143.21|143.59|143.19|143.61|143.21|143.53|143.13|31
1733297720000|2024-12-04 07:35:20|143.56|143.16|143.5|143.1|143.56|143.16|143.48|143.08|19
1733297730000|2024-12-04 07:35:30|143.53|143.13|143.26|142.86|143.53|143.13|143.26|142.86|23
1733297740000|2024-12-04 07:35:40|143.25|142.85|143.28|142.88|143.29|142.89|143.19|142.79|22
1733297750000|2024-12-04 07:35:50|143.27|142.87|143.21|142.81|143.33|142.93|143.15|142.75|26
1733297760000|2024-12-04 07:36:00|143.2|142.8|143.23|142.83|143.29|142.89|143.2|142.8|22
1733297770000|2024-12-04 07:36:10|143.25|142.85|143.24|142.84|143.39|142.99|143.23|142.83|20
1733297780000|2024-12-04 07:36:20|143.23|142.83|143.33|142.93|143.33|142.93|142.97|142.57|24
1733297790000|2024-12-04 07:36:30|143.29|142.89|143.29|142.89|143.31|142.91|143.22|142.82|28
1733297800000|2024-12-04 07:36:40|143.28|142.88|143.46|143.06|143.47|143.07|143.27|142.87|21
1733297810000|2024-12-04 07:36:50|143.44|143.04|143.21|142.81|143.45|143.05|143.2|142.8|17
1733297820000|2024-12-04 07:37:00|143.22|142.82|143.08|142.68|143.25|142.85|143.05|142.65|26
1733297830000|2024-12-04 07:37:10|143.09|142.69|143.15|142.75|143.21|142.81|143.09|142.69|28
1733297840000|2024-12-04 07:37:20|143.14|142.74|143.24|142.84|143.24|142.84|143.14|142.74|24
1733297850000|2024-12-04 07:37:30|143.21|142.81|143.23|142.83|143.24|142.84|143.18|142.78|24
1733297860000|2024-12-04 07:37:40|143.22|142.82|143.27|142.87|143.33|142.93|143.19|142.79|23
1733297870000|2024-12-04 07:37:50|143.26|142.86|143.35|142.95|143.37|142.97|143.26|142.86|27
1733297880000|2024-12-04 07:38:00|143.34|142.94|143.42|143.02|143.49|143.09|143.33|142.93|24
1733297890000|2024-12-04 07:38:10|143.41|143.01|143.09|142.69|143.42|143.02|143.09|142.69|29
1733297900000|2024-12-04 07:38:20|143.05|142.65|143|142.6|143.05|142.65|142.84|142.44|21
1733297910000|2024-12-04 07:38:30|143.03|142.63|143.03|142.63|143.09|142.69|142.99|142.59|21
1733297920000|2024-12-04 07:38:40|143.04|142.64|143.29|142.89|143.3|142.9|143.01|142.61|18
1733297930000|2024-12-04 07:38:50|143.3|142.9|143.45|143.05|143.54|143.14|143.29|142.89|26
1733297940000|2024-12-04 07:39:00|143.43|143.03|143.4|143|143.43|143.03|143.31|142.91|23
1733297950000|2024-12-04 07:39:10|143.37|142.97|143.36|142.96|143.4|143|143.3|142.9|22
1733297960000|2024-12-04 07:39:20|143.37|142.97|143.32|142.92|143.37|142.97|143.14|142.74|29
1733297970000|2024-12-04 07:39:30|143.29|142.89|143.27|142.87|143.33|142.93|143.17|142.77|22
1733297980000|2024-12-04 07:39:40|143.18|142.78|143.04|142.64|143.28|142.88|143.02|142.62|30
1733297990000|2024-12-04 07:39:50|143.05|142.65|143.26|142.86|143.31|142.91|143.02|142.62|32
1733298000000|2024-12-04 07:40:00|143.28|142.88|143.37|142.97|143.37|142.97|143.24|142.84|25
1733298010000|2024-12-04 07:40:10|143.36|142.96|143.19|142.79|143.36|142.96|143.16|142.76|15
1733298020000|2024-12-04 07:40:20|143.21|142.81|143.22|142.82|143.27|142.87|143.11|142.71|22
1733298030000|2024-12-04 07:40:30|143.21|142.81|143.08|142.68|143.22|142.82|143.08|142.68|22
1733298040000|2024-12-04 07:40:40|143.09|142.69|143.09|142.69|143.09|142.69|143.05|142.65|20
1733298050000|2024-12-04 07:40:50|143.07|142.67|143.07|142.67|143.08|142.68|143.04|142.64|20
1733298060000|2024-12-04 07:41:00|143.06|142.66|142.99|142.59|143.06|142.66|142.81|142.41|23
1733298070000|2024-12-04 07:41:10|142.98|142.58|142.88|142.48|143|142.6|142.87|142.47|24
1733298080000|2024-12-04 07:41:20|142.87|142.47|142.92|142.52|142.92|142.52|142.78|142.38|23
1733298090000|2024-12-04 07:41:30|142.93|142.53|143.03|142.63|143.05|142.65|142.93|142.53|6
1733298100000|2024-12-04 07:41:40|143.04|142.64|143.01|142.61|143.04|142.64|142.93|142.53|14
1733298110000|2024-12-04 07:41:50|143.03|142.63|143.04|142.64|143.04|142.64|142.95|142.55|23
1733298120000|2024-12-04 07:42:00|143.06|142.66|143.08|142.68|143.09|142.69|143.02|142.62|25
1733298130000|2024-12-04 07:42:10|143.05|142.65|142.6|142.2|143.06|142.66|142.59|142.19|19
1733298140000|2024-12-04 07:42:20|142.56|142.16|142.56|142.16|142.56|142.16|142.41|142.01|28
1733298150000|2024-12-04 07:42:30|142.55|142.15|143.11|142.71|143.11|142.71|142.55|142.15|28
1733298160000|2024-12-04 07:42:40|143.15|142.75|142.74|142.34|143.27|142.87|142.73|142.33|24
1733298170000|2024-12-04 07:42:50|142.75|142.35|142.84|142.44|142.86|142.46|142.74|142.34|25
1733298180000|2024-12-04 07:43:00|142.83|142.43|142.86|142.46|142.89|142.49|142.78|142.38|22
1733298190000|2024-12-04 07:43:10|142.87|142.47|142.85|142.45|142.88|142.48|142.79|142.39|23
1733298200000|2024-12-04 07:43:20|142.82|142.42|142.9|142.5|142.92|142.52|142.8|142.4|23
1733298210000|2024-12-04 07:43:30|142.89|142.49|142.88|142.48|142.93|142.53|142.88|142.48|23
1733298220000|2024-12-04 07:43:40|142.89|142.49|142.95|142.55|142.95|142.55|142.86|142.46|18
1733298230000|2024-12-04 07:43:50|142.96|142.56|143.04|142.64|143.04|142.64|142.89|142.49|20
1733298240000|2024-12-04 07:44:00|143.09|142.69|143.07|142.67|143.1|142.7|142.96|142.56|26
1733298250000|2024-12-04 07:44:10|143.06|142.66|142.98|142.58|143.09|142.69|142.97|142.57|22
1733298260000|2024-12-04 07:44:20|142.94|142.54|142.78|142.38|142.94|142.54|142.72|142.32|22
1733298270000|2024-12-04 07:44:30|142.77|142.37|142.86|142.46|142.97|142.57|142.74|142.34|21
1733298280000|2024-12-04 07:44:40|142.85|142.45|142.65|142.25|142.85|142.45|142.65|142.25|20
1733298290000|2024-12-04 07:44:50|142.63|142.23|142.33|141.93|142.64|142.24|142.32|141.92|16
1733298300000|2024-12-04 07:45:00|142.32|141.92|142.18|141.78|142.39|141.99|142.14|141.74|25
1733298310000|2024-12-04 07:45:10|142.17|141.77|142.23|141.83|142.25|141.85|142.14|141.74|22
1733298320000|2024-12-04 07:45:20|142.25|141.85|141.96|141.56|142.25|141.85|141.96|141.56|22
1733298330000|2024-12-04 07:45:30|141.95|141.55|141.99|141.59|142.06|141.66|141.9|141.5|26
1733298340000|2024-12-04 07:45:40|142|141.6|142|141.6|142.04|141.64|141.98|141.58|27
1733298350000|2024-12-04 07:45:50|142.03|141.63|142.08|141.68|142.21|141.81|142.03|141.63|26
1733298360000|2024-12-04 07:46:00|142.1|141.7|142.21|141.81|142.26|141.86|142.1|141.7|28
1733298370000|2024-12-04 07:46:10|142.19|141.79|142.15|141.75|142.21|141.81|142.13|141.73|19
1733298380000|2024-12-04 07:46:20|142.14|141.74|142.25|141.85|142.3|141.9|142.14|141.74|19
1733298390000|2024-12-04 07:46:30|142.23|141.83|142.02|141.62|142.24|141.84|142.02|141.62|21
1733298400000|2024-12-04 07:46:40|142.06|141.66|142.14|141.74|142.24|141.84|142.03|141.63|21
1733298410000|2024-12-04 07:46:50|142.11|141.71|142.01|141.61|142.11|141.71|141.99|141.59|17
1733298420000|2024-12-04 07:47:00|142|141.6|142.02|141.62|142.09|141.69|141.95|141.55|27
1733298430000|2024-12-04 07:47:10|141.99|141.59|141.73|141.33|141.99|141.59|141.69|141.29|12
1733298440000|2024-12-04 07:47:20|141.71|141.31|141.98|141.58|141.99|141.59|141.7|141.3|27
1733298450000|2024-12-04 07:47:30|141.99|141.59|141.98|141.58|142.02|141.62|141.96|141.56|10
1733298460000|2024-12-04 07:47:40|141.99|141.59|142.04|141.64|142.08|141.68|141.99|141.59|22
1733298470000|2024-12-04 07:47:50|141.99|141.59|141.96|141.56|141.99|141.59|141.93|141.53|13
1733298480000|2024-12-04 07:48:00|141.95|141.55|141.91|141.51|141.98|141.58|141.9|141.5|16
1733298490000|2024-12-04 07:48:10|141.86|141.46|141.91|141.51|141.93|141.53|141.86|141.46|16
1733298500000|2024-12-04 07:48:20|141.87|141.47|141.85|141.45|141.89|141.49|141.84|141.44|22
1733298510000|2024-12-04 07:48:30|141.83|141.43|142.1|141.7|142.1|141.7|141.82|141.42|26
1733298520000|2024-12-04 07:48:40|142.11|141.71|142.21|141.81|142.25|141.85|142.09|141.69|19
1733298530000|2024-12-04 07:48:50|142.22|141.82|142.11|141.71|142.22|141.82|142.01|141.61|19
1733298540000|2024-12-04 07:49:00|142.09|141.69|142.1|141.7|142.1|141.7|142.06|141.66|18
1733298550000|2024-12-04 07:49:10|142.09|141.69|141.98|141.58|142.09|141.69|141.88|141.48|24
1733298560000|2024-12-04 07:49:20|141.99|141.59|142.12|141.72|142.18|141.78|141.99|141.59|18
1733298570000|2024-12-04 07:49:30|142.06|141.66|142.21|141.81|142.21|141.81|142.05|141.65|13
1733298580000|2024-12-04 07:49:40|142.45|142.05|142.46|142.06|142.49|142.09|142.37|141.97|20
1733298590000|2024-12-04 07:49:50|142.47|142.07|142.38|141.98|142.48|142.08|142.38|141.98|11
1733298600000|2024-12-04 07:50:00|142.39|141.99|142.36|141.96|142.4|142|142.36|141.96|7
1733298610000|2024-12-04 07:50:10|142.38|141.98|142.38|141.98|142.54|142.14|142.38|141.98|17
1733298620000|2024-12-04 07:50:20|142.39|141.99|142.63|142.23|142.63|142.23|142.39|141.99|23
1733298630000|2024-12-04 07:50:30|142.68|142.28|142.65|142.25|142.83|142.43|142.65|142.25|18
1733298640000|2024-12-04 07:50:40|142.64|142.24|142.27|141.87|142.64|142.24|142.23|141.83|24
1733298650000|2024-12-04 07:50:50|142.28|141.88|142.36|141.96|142.38|141.98|142.28|141.88|26
1733298660000|2024-12-04 07:51:00|142.32|141.92|142.43|142.03|142.47|142.07|142.32|141.92|21
1733298670000|2024-12-04 07:51:10|142.42|142.02|142.32|141.92|142.44|142.04|142.31|141.91|15
1733298680000|2024-12-04 07:51:20|142.33|141.93|142.33|141.93|142.33|141.93|142.31|141.91|6
1733298690000|2024-12-04 07:51:30|142.32|141.92|142.33|141.93|142.33|141.93|142.3|141.9|12
1733298700000|2024-12-04 07:51:40|142.34|141.94|142.47|142.07|142.54|142.14|142.34|141.94|22
1733298710000|2024-12-04 07:51:50|142.49|142.09|142.48|142.08|142.63|142.23|142.48|142.08|20
1733298720000|2024-12-04 07:52:00|142.5|142.1|142.36|141.96|142.5|142.1|142.31|141.91|18
1733298730000|2024-12-04 07:52:10|142.37|141.97|142.37|141.97|142.42|142.02|142.37|141.97|7
1733298740000|2024-12-04 07:52:20|142.33|141.93|142.28|141.88|142.33|141.93|142.28|141.88|2
1733298750000|2024-12-04 07:52:30|142.27|141.87|142.13|141.73|142.27|141.87|142.07|141.67|15
1733298760000|2024-12-04 07:52:40|142.12|141.72|142.22|141.82|142.23|141.83|142.12|141.72|3
1733298770000|2024-12-04 07:52:50|142.24|141.84|142.33|141.93|142.4|142|142.24|141.84|10
1733298780000|2024-12-04 07:53:00|142.32|141.92|142.35|141.95|142.35|141.95|142.28|141.88|7
1733298790000|2024-12-04 07:53:10|142.33|141.93|142.27|141.87|142.34|141.94|142.27|141.87|3
1733298800000|2024-12-04 07:53:20|142.3|141.9|142.23|141.83|142.3|141.9|142.22|141.82|7
1733298810000|2024-12-04 07:53:30|142.22|141.82|142.15|141.75|142.26|141.86|142.14|141.74|7
1733298820000|2024-12-04 07:53:40|142.09|141.69|142.08|141.68|142.1|141.7|142.08|141.68|5
1733298830000|2024-12-04 07:53:50|142.1|141.7|142.05|141.65|142.1|141.7|142.05|141.65|5
1733298840000|2024-12-04 07:54:00|142.04|141.64|141.74|141.34|142.04|141.64|141.74|141.34|10
1733298850000|2024-12-04 07:54:10|141.73|141.33|141.79|141.39|141.8|141.4|141.71|141.31|11
1733298860000|2024-12-04 07:54:20|141.78|141.38|141.71|141.31|141.78|141.38|141.71|141.31|5
1733298870000|2024-12-04 07:54:30|141.69|141.29|141.79|141.39|141.8|141.4|141.64|141.24|19
1733298880000|2024-12-04 07:54:40|141.75|141.35|141.76|141.36|141.76|141.36|141.75|141.35|2
1733298890000|2024-12-04 07:54:50|141.74|141.34|141.83|141.43|141.85|141.45|141.73|141.33|8
1733298900000|2024-12-04 07:55:00|141.79|141.39|141.83|141.43|141.83|141.43|141.74|141.34|8
1733298910000|2024-12-04 07:55:10|141.86|141.46|141.66|141.26|141.86|141.46|141.66|141.26|7
1733298920000|2024-12-04 07:55:20|141.64|141.24|141.75|141.35|141.77|141.37|141.6|141.2|12
1733298930000|2024-12-04 07:55:30|141.74|141.34|142|141.6|142|141.6|141.73|141.33|22
1733298940000|2024-12-04 07:55:40|142.01|141.61|141.84|141.44|142.02|141.62|141.84|141.44|12
1733298950000|2024-12-04 07:55:50|141.82|141.42|141.75|141.35|141.82|141.42|141.75|141.35|14
1733298960000|2024-12-04 07:56:00|141.76|141.36|141.63|141.23|141.77|141.37|141.62|141.22|11
1733298970000|2024-12-04 07:56:10|141.64|141.24|141.67|141.27|141.74|141.34|141.64|141.24|12
1733298980000|2024-12-04 07:56:20|141.64|141.24|141.71|141.31|141.72|141.32|141.64|141.24|12
1733298990000|2024-12-04 07:56:30|141.72|141.32|141.8|141.4|141.81|141.41|141.71|141.31|8
1733299000000|2024-12-04 07:56:40|141.84|141.44|141.87|141.47|141.92|141.52|141.81|141.41|8
1733299010000|2024-12-04 07:56:50|141.86|141.46|141.88|141.48|141.9|141.5|141.75|141.35|16
1733299020000|2024-12-04 07:57:00|141.89|141.49|141.91|141.51|141.93|141.53|141.89|141.49|5
1733299030000|2024-12-04 07:57:10|141.9|141.5|141.84|141.44|141.93|141.53|141.83|141.43|15
1733299040000|2024-12-04 07:57:20|141.86|141.46|141.88|141.48|141.88|141.48|141.86|141.46|9
1733299050000|2024-12-04 07:57:30|141.87|141.47|141.87|141.47|141.87|141.47|141.85|141.45|9
1733299060000|2024-12-04 07:57:40|141.85|141.45|141.96|141.56|141.97|141.57|141.83|141.43|11
1733299070000|2024-12-04 07:57:50|141.95|141.55|141.88|141.48|141.98|141.58|141.88|141.48|11
1733299080000|2024-12-04 07:58:00|141.82|141.42|141.9|141.5|141.9|141.5|141.82|141.42|14
1733299090000|2024-12-04 07:58:10|141.87|141.47|141.9|141.5|141.91|141.51|141.82|141.42|19
1733299100000|2024-12-04 07:58:20|141.88|141.48|141.05|140.65|141.93|141.53|140.87|140.47|24
1733299110000|2024-12-04 07:58:30|141.03|140.63|141.28|140.88|141.29|140.89|141.01|140.61|16
1733299120000|2024-12-04 07:58:40|141.27|140.87|141.48|141.08|141.52|141.12|141.27|140.87|16
1733299130000|2024-12-04 07:58:50|141.47|141.07|141.45|141.05|141.47|141.07|141.43|141.03|12
1733299140000|2024-12-04 07:59:00|141.47|141.07|141.59|141.19|141.59|141.19|141.46|141.06|10
1733299150000|2024-12-04 07:59:10|141.58|141.18|141.55|141.15|141.58|141.18|141.4|141|17
1733299160000|2024-12-04 07:59:20|141.56|141.16|141.56|141.16|141.57|141.17|141.52|141.12|14
1733299170000|2024-12-04 07:59:30|141.59|141.19|141.48|141.08|141.6|141.2|141.47|141.07|9
1733299180000|2024-12-04 07:59:40|141.55|141.15|141.59|141.19|141.73|141.33|141.55|141.15|19
1733299190000|2024-12-04 07:59:50|141.58|141.18|141.51|141.11|141.58|141.18|141.51|141.11|8
1733299200000|2024-12-04 08:00:00|141.52|141.12|141.48|141.08|141.52|141.12|141.46|141.06|20
1733299210000|2024-12-04 08:00:10|141.49|141.09|141.49|141.09|141.54|141.14|141.46|141.06|12
1733299220000|2024-12-04 08:00:20|141.51|141.11|141.58|141.18|141.6|141.2|141.51|141.11|14
1733299230000|2024-12-04 08:00:30|141.57|141.17|141.48|141.08|141.61|141.21|141.48|141.08|13
1733299240000|2024-12-04 08:00:40|141.49|141.09|141.57|141.17|141.58|141.18|141.49|141.09|10
1733299250000|2024-12-04 08:00:50|141.62|141.22|141.57|141.17|141.62|141.22|141.57|141.17|6
1733299260000|2024-12-04 08:01:00|141.59|141.19|141.88|141.48|141.89|141.49|141.59|141.19|14
1733299270000|2024-12-04 08:01:10|141.91|141.51|141.8|141.4|141.91|141.51|141.78|141.38|16
1733299280000|2024-12-04 08:01:20|141.87|141.47|142.06|141.66|142.07|141.67|141.87|141.47|22
1733299290000|2024-12-04 08:01:30|142.05|141.65|142.15|141.75|142.15|141.75|142.04|141.64|5
1733299300000|2024-12-04 08:01:40|142.2|141.8|142.39|141.99|142.4|142|142.2|141.8|12
1733299310000|2024-12-04 08:01:50|142.4|142|142.36|141.96|142.4|142|142.35|141.95|11
1733299320000|2024-12-04 08:02:00|142.37|141.97|142.38|141.98|142.38|141.98|142.27|141.87|19
1733299330000|2024-12-04 08:02:10|142.37|141.97|142.53|142.13|142.56|142.16|142.36|141.96|14
1733299340000|2024-12-04 08:02:20|142.55|142.15|142.82|142.42|142.82|142.42|142.55|142.15|18
1733299350000|2024-12-04 08:02:30|142.85|142.45|142.66|142.26|142.85|142.45|142.62|142.22|22
1733299360000|2024-12-04 08:02:40|142.67|142.27|142.45|142.05|142.67|142.27|142.44|142.04|12
1733299370000|2024-12-04 08:02:50|142.44|142.04|142.55|142.15|142.55|142.15|142.36|141.96|17
1733299380000|2024-12-04 08:03:00|142.54|142.14|142.44|142.04|142.54|142.14|142.44|142.04|7
1733299390000|2024-12-04 08:03:10|142.43|142.03|142.49|142.09|142.5|142.1|142.43|142.03|6
1733299400000|2024-12-04 08:03:20|142.5|142.1|142.44|142.04|142.5|142.1|142.44|142.04|3
1733299410000|2024-12-04 08:03:30|142.46|142.06|142.24|141.84|142.47|142.07|142.24|141.84|16
1733299420000|2024-12-04 08:03:40|142.26|141.86|142.05|141.65|142.26|141.86|141.91|141.51|12
1733299430000|2024-12-04 08:03:50|142.08|141.68|141.84|141.44|142.08|141.68|141.79|141.39|7
1733299440000|2024-12-04 08:04:00|141.79|141.39|141.77|141.37|141.79|141.39|141.76|141.36|3
1733299450000|2024-12-04 08:04:10|141.75|141.35|141.7|141.3|141.76|141.36|141.66|141.26|10
1733299460000|2024-12-04 08:04:20|141.68|141.28|141.66|141.26|141.69|141.29|141.65|141.25|5
1733299470000|2024-12-04 08:04:30|141.63|141.23|141.48|141.08|141.63|141.23|141.48|141.08|2
1733299480000|2024-12-04 08:04:40|141.46|141.06|141.38|140.98|141.46|141.06|141.38|140.98|10
1733299490000|2024-12-04 08:04:50|141.4|141|141.43|141.03|141.46|141.06|141.4|141|13
1733299500000|2024-12-04 08:05:00|141.4|141|141.41|141.01|141.53|141.13|141.4|141|12
1733299510000|2024-12-04 08:05:10|141.4|141|141.28|140.88|141.4|141|141.28|140.88|14
1733299520000|2024-12-04 08:05:20|141.27|140.87|141.24|140.84|141.33|140.93|141.24|140.84|16
1733299530000|2024-12-04 08:05:30|141.25|140.85|141.64|141.24|141.66|141.26|141.24|140.84|25
1733299540000|2024-12-04 08:05:40|141.63|141.23|141.84|141.44|142.03|141.63|141.62|141.22|23
1733299550000|2024-12-04 08:05:50|141.91|141.51|141.97|141.57|141.99|141.59|141.84|141.44|25
1733299560000|2024-12-04 08:06:00|141.96|141.56|142.04|141.64|142.07|141.67|141.94|141.54|18
1733299570000|2024-12-04 08:06:10|142.05|141.65|142.1|141.7|142.23|141.83|142.04|141.64|25
1733299580000|2024-12-04 08:06:20|142.11|141.71|142.02|141.62|142.12|141.72|142.02|141.62|29
1733299590000|2024-12-04 08:06:30|142.03|141.63|142.03|141.63|142.04|141.64|141.93|141.53|21
1733299600000|2024-12-04 08:06:40|142.04|141.64|141.92|141.52|142.12|141.72|141.92|141.52|18
1733299610000|2024-12-04 08:06:50|141.91|141.51|141.91|141.51|141.94|141.54|141.85|141.45|20
1733299620000|2024-12-04 08:07:00|141.9|141.5|141.69|141.29|141.9|141.5|141.69|141.29|13
1733299630000|2024-12-04 08:07:10|141.68|141.28|141.77|141.37|141.77|141.37|141.68|141.28|9
1733299640000|2024-12-04 08:07:20|141.76|141.36|141.91|141.51|141.95|141.55|141.76|141.36|19
1733299650000|2024-12-04 08:07:30|141.9|141.5|141.96|141.56|141.96|141.56|141.81|141.41|18
1733299660000|2024-12-04 08:07:40|141.98|141.58|142.14|141.74|142.16|141.76|141.97|141.57|27
1733299670000|2024-12-04 08:07:50|142.16|141.76|142.14|141.74|142.2|141.8|142.13|141.73|18
1733299680000|2024-12-04 08:08:00|142.18|141.78|142.22|141.82|142.23|141.83|142.18|141.78|10
1733299690000|2024-12-04 08:08:10|142.23|141.83|142.4|142|142.43|142.03|142.23|141.83|23
1733299700000|2024-12-04 08:08:20|142.41|142.01|142.27|141.87|142.41|142.01|142.27|141.87|13
1733299710000|2024-12-04 08:08:30|142.26|141.86|142.16|141.76|142.34|141.94|142.16|141.76|21
1733299720000|2024-12-04 08:08:40|142.18|141.78|142.14|141.74|142.18|141.78|142.07|141.67|17
1733299730000|2024-12-04 08:08:50|142.15|141.75|142.14|141.74|142.15|141.75|142.11|141.71|12
1733299740000|2024-12-04 08:09:00|142.15|141.75|142.19|141.79|142.19|141.79|142.14|141.74|14
1733299750000|2024-12-04 08:09:10|142.18|141.78|142.14|141.74|142.18|141.78|142.14|141.74|8
1733299760000|2024-12-04 08:09:20|142.15|141.75|142.14|141.74|142.31|141.91|142.09|141.69|14
1733299770000|2024-12-04 08:09:30|142.15|141.75|142.21|141.81|142.23|141.83|142.15|141.75|16
1733299780000|2024-12-04 08:09:40|142.22|141.82|142.17|141.77|142.25|141.85|142.15|141.75|14
1733299790000|2024-12-04 08:09:50|142.16|141.76|142.18|141.78|142.2|141.8|142.14|141.74|18
1733299800000|2024-12-04 08:10:00|142.19|141.79|142.12|141.72|142.21|141.81|142.12|141.72|23
1733299810000|2024-12-04 08:10:10|142.13|141.73|142.14|141.74|142.14|141.74|142.12|141.72|8
1733299820000|2024-12-04 08:10:20|142.15|141.75|142.44|142.04|142.44|142.04|142.15|141.75|8
1733299830000|2024-12-04 08:10:30|142.43|142.03|142.33|141.93|142.44|142.04|142.29|141.89|18
1733299840000|2024-12-04 08:10:40|142.35|141.95|142.36|141.96|142.38|141.98|142.31|141.91|24
1733299850000|2024-12-04 08:10:50|142.38|141.98|142.33|141.93|142.5|142.1|142.33|141.93|15
1733299860000|2024-12-04 08:11:00|142.34|141.94|142.23|141.83|142.34|141.94|142.23|141.83|16
1733299870000|2024-12-04 08:11:10|142.18|141.78|142.19|141.79|142.19|141.79|142.12|141.72|12
1733299880000|2024-12-04 08:11:20|142.18|141.78|142.16|141.76|142.18|141.78|142.16|141.76|9
1733299890000|2024-12-04 08:11:30|142.17|141.77|142.37|141.97|142.37|141.97|142.17|141.77|13
1733299900000|2024-12-04 08:11:40|142.39|141.99|142.33|141.93|142.39|141.99|142.33|141.93|14
1733299910000|2024-12-04 08:11:50|142.34|141.94|142.36|141.96|142.42|142.02|142.34|141.94|15
1733299920000|2024-12-04 08:12:00|142.37|141.97|142.59|142.19|142.6|142.2|142.35|141.95|17
1733299930000|2024-12-04 08:12:10|142.6|142.2|142.54|142.14|142.61|142.21|142.51|142.11|23
1733299940000|2024-12-04 08:12:20|142.55|142.15|142.76|142.36|142.8|142.4|142.51|142.11|28
1733299950000|2024-12-04 08:12:30|142.77|142.37|142.88|142.48|142.94|142.54|142.71|142.31|23
1733299960000|2024-12-04 08:12:40|142.87|142.47|142.73|142.33|142.9|142.5|142.71|142.31|19
1733299970000|2024-12-04 08:12:50|142.72|142.32|142.82|142.42|142.83|142.43|142.71|142.31|14
1733299980000|2024-12-04 08:13:00|142.78|142.38|142.79|142.39|142.81|142.41|142.78|142.38|15
1733299990000|2024-12-04 08:13:10|142.8|142.4|142.65|142.25|142.84|142.44|142.61|142.21|21
1733300000000|2024-12-04 08:13:20|142.66|142.26|142.66|142.26|142.67|142.27|142.55|142.15|23
1733300010000|2024-12-04 08:13:30|142.68|142.28|143.04|142.64|143.1|142.7|142.68|142.28|28
1733300020000|2024-12-04 08:13:40|143.07|142.67|143.06|142.66|143.08|142.68|142.95|142.55|17
1733300030000|2024-12-04 08:13:50|143.05|142.65|143.05|142.65|143.08|142.68|142.95|142.55|27
1733300040000|2024-12-04 08:14:00|143.04|142.64|143.17|142.77|143.23|142.83|143.03|142.63|27
1733300050000|2024-12-04 08:14:10|143.19|142.79|142.96|142.56|143.28|142.88|142.95|142.55|23
1733300060000|2024-12-04 08:14:20|142.94|142.54|142.88|142.48|142.94|142.54|142.88|142.48|16
1733300070000|2024-12-04 08:14:30|142.87|142.47|142.82|142.42|142.87|142.47|142.82|142.42|13
1733300080000|2024-12-04 08:14:40|142.83|142.43|142.78|142.38|142.84|142.44|142.78|142.38|11
1733300090000|2024-12-04 08:14:50|142.8|142.4|142.83|142.43|142.83|142.43|142.74|142.34|17
1733300100000|2024-12-04 08:15:00|142.82|142.42|142.57|142.17|142.86|142.46|142.51|142.11|28
1733300110000|2024-12-04 08:15:10|142.61|142.21|142.6|142.2|142.71|142.31|142.6|142.2|20
1733300120000|2024-12-04 08:15:20|142.61|142.21|142.65|142.25|142.68|142.28|142.61|142.21|10
1733300130000|2024-12-04 08:15:30|142.67|142.27|142.57|142.17|142.77|142.37|142.57|142.17|17
1733300140000|2024-12-04 08:15:40|142.59|142.19|142.59|142.19|142.61|142.21|142.56|142.16|18
1733300150000|2024-12-04 08:15:50|142.6|142.2|142.68|142.28|142.7|142.3|142.59|142.19|29
1733300160000|2024-12-04 08:16:00|142.7|142.3|142.68|142.28|142.73|142.33|142.66|142.26|18
1733300170000|2024-12-04 08:16:10|142.69|142.29|142.87|142.47|142.89|142.49|142.67|142.27|24
1733300180000|2024-12-04 08:16:20|142.89|142.49|142.94|142.54|143.01|142.61|142.89|142.49|25
1733300190000|2024-12-04 08:16:30|142.92|142.52|142.82|142.42|142.94|142.54|142.81|142.41|16
1733300200000|2024-12-04 08:16:40|142.83|142.43|142.86|142.46|142.88|142.48|142.83|142.43|12
1733300210000|2024-12-04 08:16:50|142.77|142.37|142.94|142.54|142.99|142.59|142.77|142.37|18
1733300220000|2024-12-04 08:17:00|142.95|142.55|142.71|142.31|142.95|142.55|142.69|142.29|20
1733300230000|2024-12-04 08:17:10|142.7|142.3|142.89|142.49|142.9|142.5|142.67|142.27|20
1733300240000|2024-12-04 08:17:20|142.88|142.48|142.89|142.49|142.92|142.52|142.79|142.39|23
1733300250000|2024-12-04 08:17:30|142.9|142.5|142.87|142.47|142.9|142.5|142.87|142.47|5
1733300260000|2024-12-04 08:17:40|142.88|142.48|142.88|142.48|142.9|142.5|142.86|142.46|10
1733300270000|2024-12-04 08:17:50|142.87|142.47|142.87|142.47|142.88|142.48|142.86|142.46|6
1733300280000|2024-12-04 08:18:00|142.86|142.46|143|142.6|143.05|142.65|142.86|142.46|20
1733300290000|2024-12-04 08:18:10|142.93|142.53|142.9|142.5|142.95|142.55|142.9|142.5|14
1733300300000|2024-12-04 08:18:20|142.89|142.49|143.17|142.77|143.18|142.78|142.89|142.49|23
1733300310000|2024-12-04 08:18:30|143.18|142.78|143.34|142.94|143.4|143|143.18|142.78|31
1733300320000|2024-12-04 08:18:40|143.35|142.95|143.32|142.92|143.54|143.14|143.31|142.91|27
1733300330000|2024-12-04 08:18:50|143.33|142.93|143.5|143.1|143.52|143.12|143.33|142.93|19
1733300340000|2024-12-04 08:19:00|143.53|143.13|143.8|143.4|143.83|143.43|143.53|143.13|32
1733300350000|2024-12-04 08:19:10|143.82|143.42|143.6|143.2|143.91|143.51|143.58|143.18|26
1733300360000|2024-12-04 08:19:20|143.63|143.23|143.62|143.22|143.63|143.23|143.58|143.18|16
1733300370000|2024-12-04 08:19:30|143.61|143.21|143.5|143.1|143.63|143.23|143.5|143.1|9
1733300380000|2024-12-04 08:19:40|143.52|143.12|143.46|143.06|143.55|143.15|143.46|143.06|18
1733300390000|2024-12-04 08:19:50|143.47|143.07|143.41|143.01|143.47|143.07|143.41|143.01|6
1733300400000|2024-12-04 08:20:00|143.4|143|143.64|143.24|143.64|143.24|143.4|143|19
1733300410000|2024-12-04 08:20:10|143.68|143.28|143.69|143.29|143.89|143.49|143.68|143.28|27
1733300420000|2024-12-04 08:20:20|143.7|143.3|143.52|143.12|143.73|143.33|143.52|143.12|26
1733300430000|2024-12-04 08:20:30|143.53|143.13|143.51|143.11|143.53|143.13|143.46|143.06|15
1733300440000|2024-12-04 08:20:40|143.5|143.1|143.45|143.05|143.54|143.14|143.45|143.05|16
1733300450000|2024-12-04 08:20:50|143.46|143.06|143.53|143.13|143.53|143.13|143.46|143.06|18
1733300460000|2024-12-04 08:21:00|143.51|143.11|143.52|143.12|143.53|143.13|143.47|143.07|23
1733300470000|2024-12-04 08:21:10|143.51|143.11|143.53|143.13|143.56|143.16|143.37|142.97|24
1733300480000|2024-12-04 08:21:20|143.55|143.15|143.68|143.28|143.68|143.28|143.48|143.08|26
1733300490000|2024-12-04 08:21:30|143.69|143.29|143.75|143.35|143.75|143.35|143.69|143.29|22
1733300500000|2024-12-04 08:21:40|143.8|143.4|143.99|143.59|144.02|143.62|143.8|143.4|27
1733300510000|2024-12-04 08:21:50|144|143.6|144.08|143.68|144.09|143.69|143.97|143.57|26
1733300520000|2024-12-04 08:22:00|144.07|143.67|144.12|143.72|144.12|143.72|144.03|143.63|21
1733300530000|2024-12-04 08:22:10|144.16|143.76|144.06|143.66|144.24|143.84|144.04|143.64|32
1733300540000|2024-12-04 08:22:20|144.07|143.67|144.06|143.66|144.08|143.68|143.98|143.58|23
1733300550000|2024-12-04 08:22:30|144.03|143.63|144.18|143.78|144.21|143.81|144.03|143.63|25
1733300560000|2024-12-04 08:22:40|144.21|143.81|144.38|143.98|144.41|144.01|144.21|143.81|19
1733300570000|2024-12-04 08:22:50|144.41|144.01|144.04|143.64|144.41|144.01|144.04|143.64|27
1733300580000|2024-12-04 08:23:00|144.03|143.63|143.51|143.11|144.05|143.65|143.51|143.11|26
1733300590000|2024-12-04 08:23:10|143.53|143.13|143.64|143.24|143.65|143.25|143.5|143.1|25
1733300600000|2024-12-04 08:23:20|143.62|143.22|143.59|143.19|143.68|143.28|143.58|143.18|19
1733300610000|2024-12-04 08:23:30|143.6|143.2|143.72|143.32|143.78|143.38|143.6|143.2|20
1733300620000|2024-12-04 08:23:40|143.71|143.31|143.69|143.29|143.74|143.34|143.65|143.25|24
1733300630000|2024-12-04 08:23:50|143.7|143.3|143.69|143.29|143.86|143.46|143.69|143.29|24
1733300640000|2024-12-04 08:24:00|143.68|143.28|143.72|143.32|143.78|143.38|143.66|143.26|29
1733300650000|2024-12-04 08:24:10|143.7|143.3|143.46|143.06|143.7|143.3|143.38|142.98|28
1733300660000|2024-12-04 08:24:20|143.42|143.02|143.56|143.16|143.75|143.35|143.36|142.96|17
1733300670000|2024-12-04 08:24:30|143.57|143.17|143.68|143.28|143.73|143.33|143.57|143.17|19
1733300680000|2024-12-04 08:24:40|143.7|143.3|143.58|143.18|143.78|143.38|143.57|143.17|18
1733300690000|2024-12-04 08:24:50|143.59|143.19|143.7|143.3|143.71|143.31|143.57|143.17|16
1733300700000|2024-12-04 08:25:00|143.69|143.29|143.91|143.51|143.93|143.53|143.69|143.29|26
1733300710000|2024-12-04 08:25:10|143.92|143.52|143.92|143.52|143.96|143.56|143.9|143.5|18
1733300720000|2024-12-04 08:25:20|143.93|143.53|144.17|143.77|144.17|143.77|143.92|143.52|22
1733300730000|2024-12-04 08:25:30|144.15|143.75|144.09|143.69|144.15|143.75|144.07|143.67|17
1733300740000|2024-12-04 08:25:40|144.1|143.7|144.14|143.74|144.17|143.77|144.1|143.7|14
1733300750000|2024-12-04 08:25:50|144.12|143.72|143.92|143.52|144.14|143.74|143.9|143.5|17
1733300760000|2024-12-04 08:26:00|143.91|143.51|143.57|143.17|143.91|143.51|143.57|143.17|14
1733300770000|2024-12-04 08:26:10|143.59|143.19|143.64|143.24|143.64|143.24|143.56|143.16|11
1733300780000|2024-12-04 08:26:20|143.63|143.23|143.4|143|143.64|143.24|143.36|142.96|20
1733300790000|2024-12-04 08:26:30|143.41|143.01|143.31|142.91|143.43|143.03|143.29|142.89|24
1733300800000|2024-12-04 08:26:40|143.32|142.92|143.4|143|143.4|143|143.31|142.91|23
1733300810000|2024-12-04 08:26:50|143.39|142.99|143.47|143.07|143.47|143.07|143.37|142.97|25
1733300820000|2024-12-04 08:27:00|143.46|143.06|143.22|142.82|143.46|143.06|143.22|142.82|20
1733300830000|2024-12-04 08:27:10|143.25|142.85|143.36|142.96|143.38|142.98|143.25|142.85|14
1733300840000|2024-12-04 08:27:20|143.35|142.95|143.25|142.85|143.36|142.96|143.25|142.85|10
1733300850000|2024-12-04 08:27:30|143.26|142.86|143.24|142.84|143.27|142.87|143.22|142.82|21
1733300860000|2024-12-04 08:27:40|143.23|142.83|142.67|142.27|143.33|142.93|142.65|142.25|17
1733300870000|2024-12-04 08:27:50|142.68|142.28|142.26|141.86|142.86|142.46|142.26|141.86|25
1733300880000|2024-12-04 08:28:00|142.28|141.88|142.22|141.82|142.32|141.92|142.2|141.8|28
1733300890000|2024-12-04 08:28:10|142.12|141.72|141.9|141.5|142.12|141.72|141.9|141.5|24
1733300900000|2024-12-04 08:28:20|141.91|141.51|141.87|141.47|141.91|141.51|141.77|141.37|20
1733300910000|2024-12-04 08:28:30|141.85|141.45|141.92|141.52|141.95|141.55|141.79|141.39|27
1733300920000|2024-12-04 08:28:40|141.93|141.53|142.04|141.64|142.06|141.66|141.93|141.53|19
1733300930000|2024-12-04 08:28:50|142.08|141.68|141.76|141.36|142.13|141.73|141.76|141.36|21
1733300940000|2024-12-04 08:29:00|141.78|141.38|141.76|141.36|141.8|141.4|141.74|141.34|24
1733300950000|2024-12-04 08:29:10|141.78|141.38|141.73|141.33|141.84|141.44|141.73|141.33|24
1733300960000|2024-12-04 08:29:20|141.74|141.34|141.89|141.49|142.03|141.63|141.74|141.34|22
1733300970000|2024-12-04 08:29:30|141.9|141.5|141.82|141.42|141.94|141.54|141.81|141.41|21
1733300980000|2024-12-04 08:29:40|141.81|141.41|141.73|141.33|141.81|141.41|141.72|141.32|25
1733300990000|2024-12-04 08:29:50|141.72|141.32|141.79|141.39|141.79|141.39|141.71|141.31|23
1733301000000|2024-12-04 08:30:00|141.83|141.43|141.95|141.55|141.97|141.57|141.83|141.43|29
1733301010000|2024-12-04 08:30:10|141.94|141.54|141.83|141.43|141.96|141.56|141.78|141.38|28
1733301020000|2024-12-04 08:30:20|141.85|141.45|141.87|141.47|141.95|141.55|141.82|141.42|19
1733301030000|2024-12-04 08:30:30|141.9|141.5|141.81|141.41|142.08|141.68|141.79|141.39|30
1733301040000|2024-12-04 08:30:40|141.83|141.43|141.84|141.44|141.87|141.47|141.8|141.4|20
1733301050000|2024-12-04 08:30:50|141.86|141.46|142|141.6|142.03|141.63|141.86|141.46|35
1733301060000|2024-12-04 08:31:00|142.01|141.61|142.11|141.71|142.13|141.73|142.01|141.61|19
1733301070000|2024-12-04 08:31:10|142.1|141.7|142.07|141.67|142.16|141.76|142.05|141.65|19
1733301080000|2024-12-04 08:31:20|142.02|141.62|142.21|141.81|142.22|141.82|142.02|141.62|31
1733301090000|2024-12-04 08:31:30|142.22|141.82|142.29|141.89|142.33|141.93|142.2|141.8|26
1733301100000|2024-12-04 08:31:40|142.28|141.88|142.19|141.79|142.29|141.89|142.17|141.77|11
1733301110000|2024-12-04 08:31:50|142.2|141.8|142.19|141.79|142.23|141.83|142.15|141.75|21
1733301120000|2024-12-04 08:32:00|142.18|141.78|142.25|141.85|142.26|141.86|142.17|141.77|14
1733301130000|2024-12-04 08:32:10|142.23|141.83|142.19|141.79|142.25|141.85|142.18|141.78|16
1733301140000|2024-12-04 08:32:20|142.22|141.82|142.04|141.64|142.22|141.82|142.04|141.64|19
1733301150000|2024-12-04 08:32:30|142.03|141.63|142.14|141.74|142.23|141.83|141.98|141.58|28
1733301160000|2024-12-04 08:32:40|142.15|141.75|142.44|142.04|142.49|142.09|142.14|141.74|19
1733301170000|2024-12-04 08:32:50|142.4|142|142.23|141.83|142.41|142.01|142.2|141.8|24
1733301180000|2024-12-04 08:33:00|142.19|141.79|142.13|141.73|142.21|141.81|142.13|141.73|24
1733301190000|2024-12-04 08:33:10|142.15|141.75|142.05|141.65|142.17|141.77|142.05|141.65|20
1733301200000|2024-12-04 08:33:20|142.07|141.67|142.03|141.63|142.1|141.7|142.02|141.62|16
1733301210000|2024-12-04 08:33:30|142.09|141.69|142.12|141.72|142.27|141.87|142.09|141.69|13
1733301220000|2024-12-04 08:33:40|142.13|141.73|142.52|142.12|142.52|142.12|142.13|141.73|27
1733301230000|2024-12-04 08:33:50|142.53|142.13|142.52|142.12|142.7|142.3|142.51|142.11|25
1733301240000|2024-12-04 08:34:00|142.51|142.11|142.43|142.03|142.62|142.22|142.37|141.97|33
1733301250000|2024-12-04 08:34:10|142.46|142.06|142.37|141.97|142.53|142.13|142.37|141.97|31
1733301260000|2024-12-04 08:34:20|142.39|141.99|142.42|142.02|142.52|142.12|142.33|141.93|21
1733301270000|2024-12-04 08:34:30|142.43|142.03|142.42|142.02|142.44|142.04|142.34|141.94|19
1733301280000|2024-12-04 08:34:40|142.43|142.03|142.42|142.02|142.43|142.03|142.37|141.97|14
1733301290000|2024-12-04 08:34:50|142.44|142.04|142.48|142.08|142.64|142.24|142.43|142.03|20
1733301300000|2024-12-04 08:35:00|142.47|142.07|142.42|142.02|142.47|142.07|142.39|141.99|20
1733301310000|2024-12-04 08:35:10|142.43|142.03|142.27|141.87|142.44|142.04|142.14|141.74|21
1733301320000|2024-12-04 08:35:20|142.26|141.86|142.26|141.86|142.27|141.87|142.19|141.79|16
1733301330000|2024-12-04 08:35:30|142.25|141.85|142.3|141.9|142.32|141.92|142.22|141.82|11
1733301340000|2024-12-04 08:35:40|142.31|141.91|142.23|141.83|142.31|141.91|142.21|141.81|19
1733301350000|2024-12-04 08:35:50|142.24|141.84|142.32|141.92|142.32|141.92|142.24|141.84|13
1733301360000|2024-12-04 08:36:00|142.31|141.91|142.2|141.8|142.31|141.91|142.13|141.73|27
1733301370000|2024-12-04 08:36:10|142.19|141.79|142.01|141.61|142.19|141.79|141.97|141.57|21
1733301380000|2024-12-04 08:36:20|142|141.6|142.06|141.66|142.07|141.67|141.99|141.59|16
1733301390000|2024-12-04 08:36:30|142.05|141.65|142.04|141.64|142.07|141.67|142.04|141.64|8
1733301400000|2024-12-04 08:36:40|142.05|141.65|142.02|141.62|142.05|141.65|141.94|141.54|15
1733301410000|2024-12-04 08:36:50|142|141.6|141.96|141.56|142.02|141.62|141.96|141.56|15
1733301420000|2024-12-04 08:37:00|141.95|141.55|141.93|141.53|141.97|141.57|141.85|141.45|14
1733301430000|2024-12-04 08:37:10|141.92|141.52|142.35|141.95|142.4|142|141.91|141.51|21
1733301440000|2024-12-04 08:37:20|142.36|141.96|142.56|142.16|142.57|142.17|142.36|141.96|30
1733301450000|2024-12-04 08:37:30|142.57|142.17|142.07|141.67|142.57|142.17|142.02|141.62|28
1733301460000|2024-12-04 08:37:40|142.06|141.66|142.03|141.63|142.17|141.77|142.01|141.61|24
1733301470000|2024-12-04 08:37:50|142.02|141.62|142.08|141.68|142.09|141.69|141.97|141.57|20
1733301480000|2024-12-04 08:38:00|142.06|141.66|142.08|141.68|142.08|141.68|142.03|141.63|16
1733301490000|2024-12-04 08:38:10|142.09|141.69|142.09|141.69|142.18|141.78|142.07|141.67|21
1733301500000|2024-12-04 08:38:20|142.08|141.68|142.06|141.66|142.09|141.69|142.06|141.66|12
1733301510000|2024-12-04 08:38:30|142.04|141.64|142.06|141.66|142.09|141.69|141.95|141.55|28
1733301520000|2024-12-04 08:38:40|142.07|141.67|142.17|141.77|142.17|141.77|142.07|141.67|6
1733301530000|2024-12-04 08:38:50|142.26|141.86|142.46|142.06|142.46|142.06|142.26|141.86|14
1733301540000|2024-12-04 08:39:00|142.47|142.07|142.66|142.26|142.68|142.28|142.4|142|29
1733301550000|2024-12-04 08:39:10|142.64|142.24|142.26|141.86|142.64|142.24|142.25|141.85|16
1733301560000|2024-12-04 08:39:20|142.25|141.85|142.19|141.79|142.29|141.89|142.17|141.77|23
1733301570000|2024-12-04 08:39:30|142.18|141.78|142.1|141.7|142.18|141.78|142|141.6|19
1733301580000|2024-12-04 08:39:40|142.12|141.72|142.06|141.66|142.13|141.73|142.06|141.66|17
1733301590000|2024-12-04 08:39:50|142.08|141.68|142.11|141.71|142.18|141.78|142.07|141.67|12
1733301600000|2024-12-04 08:40:00|142.12|141.72|142.18|141.78|142.18|141.78|142.09|141.69|16
1733301610000|2024-12-04 08:40:10|142.17|141.77|142.29|141.89|142.29|141.89|142.15|141.75|18
1733301620000|2024-12-04 08:40:20|142.28|141.88|142.29|141.89|142.29|141.89|142.24|141.84|15
1733301630000|2024-12-04 08:40:30|142.28|141.88|142.37|141.97|142.38|141.98|142.28|141.88|19
1733301640000|2024-12-04 08:40:40|142.38|141.98|142.45|142.05|142.46|142.06|142.33|141.93|24
1733301650000|2024-12-04 08:40:50|142.44|142.04|142.43|142.03|142.46|142.06|142.41|142.01|16
1733301660000|2024-12-04 08:41:00|142.44|142.04|142.51|142.11|142.53|142.13|142.43|142.03|24
1733301670000|2024-12-04 08:41:10|142.5|142.1|142.49|142.09|142.52|142.12|142.47|142.07|16
1733301680000|2024-12-04 08:41:20|142.51|142.11|142.75|142.35|142.79|142.39|142.51|142.11|22
1733301690000|2024-12-04 08:41:30|142.82|142.42|142.72|142.32|142.92|142.52|142.72|142.32|18
1733301700000|2024-12-04 08:41:40|142.75|142.35|142.59|142.19|142.81|142.41|142.55|142.15|22
1733301710000|2024-12-04 08:41:50|142.6|142.2|142.36|141.96|142.61|142.21|142.26|141.86|24
1733301720000|2024-12-04 08:42:00|142.37|141.97|142.48|142.08|142.5|142.1|142.37|141.97|18
1733301730000|2024-12-04 08:42:10|142.49|142.09|142.45|142.05|142.56|142.16|142.44|142.04|18
1733301740000|2024-12-04 08:42:20|142.46|142.06|142.48|142.08|142.6|142.2|142.45|142.05|23
1733301750000|2024-12-04 08:42:30|142.44|142.04|142.43|142.03|142.46|142.06|142.38|141.98|22
1733301760000|2024-12-04 08:42:40|142.42|142.02|142.43|142.03|142.43|142.03|142.4|142|11
1733301770000|2024-12-04 08:42:50|142.42|142.02|142.53|142.13|142.6|142.2|142.42|142.02|14
1733301780000|2024-12-04 08:43:00|142.51|142.11|142.6|142.2|142.62|142.22|142.49|142.09|20
1733301790000|2024-12-04 08:43:10|142.68|142.28|142.63|142.23|142.69|142.29|142.62|142.22|25
1733301800000|2024-12-04 08:43:20|142.64|142.24|142.54|142.14|142.65|142.25|142.49|142.09|19
1733301810000|2024-12-04 08:43:30|142.55|142.15|142.53|142.13|142.56|142.16|142.53|142.13|9
1733301820000|2024-12-04 08:43:40|142.49|142.09|142.49|142.09|142.5|142.1|142.46|142.06|14
1733301830000|2024-12-04 08:43:50|142.47|142.07|142.42|142.02|142.5|142.1|142.38|141.98|17
1733301840000|2024-12-04 08:44:00|142.39|141.99|142.77|142.37|142.77|142.37|142.37|141.97|21
1733301850000|2024-12-04 08:44:10|142.91|142.51|142.72|142.32|142.91|142.51|142.71|142.31|25
1733301860000|2024-12-04 08:44:20|142.71|142.31|142.61|142.21|142.76|142.36|142.61|142.21|22
1733301870000|2024-12-04 08:44:30|142.6|142.2|142.72|142.32|142.75|142.35|142.6|142.2|22
1733301880000|2024-12-04 08:44:40|142.77|142.37|142.67|142.27|142.79|142.39|142.66|142.26|24
1733301890000|2024-12-04 08:44:50|142.66|142.26|142.56|142.16|142.67|142.27|142.56|142.16|19
1733301900000|2024-12-04 08:45:00|142.57|142.17|142.69|142.29|142.72|142.32|142.46|142.06|25
1733301910000|2024-12-04 08:45:10|142.72|142.32|142.46|142.06|142.82|142.42|142.46|142.06|19
1733301920000|2024-12-04 08:45:20|142.45|142.05|142.44|142.04|142.47|142.07|142.43|142.03|9
1733301930000|2024-12-04 08:45:30|142.43|142.03|142.64|142.24|142.65|142.25|142.43|142.03|22
1733301940000|2024-12-04 08:45:40|142.62|142.22|142.87|142.47|142.88|142.48|142.62|142.22|20
1733301950000|2024-12-04 08:45:50|142.88|142.48|143.12|142.72|143.12|142.72|142.87|142.47|30
1733301960000|2024-12-04 08:46:00|143.11|142.71|143.11|142.71|143.11|142.71|142.99|142.59|28
1733301970000|2024-12-04 08:46:10|143.09|142.69|142.57|142.17|143.12|142.72|142.57|142.17|31
1733301980000|2024-12-04 08:46:20|142.55|142.15|142.77|142.37|142.83|142.43|142.55|142.15|29
1733301990000|2024-12-04 08:46:30|142.78|142.38|142.88|142.48|142.88|142.48|142.76|142.36|23
1733302000000|2024-12-04 08:46:40|142.89|142.49|142.91|142.51|142.97|142.57|142.83|142.43|25
1733302010000|2024-12-04 08:46:50|142.82|142.42|142.83|142.43|142.85|142.45|142.74|142.34|30
1733302020000|2024-12-04 08:47:00|142.84|142.44|143.23|142.83|143.27|142.87|142.79|142.39|24
1733302030000|2024-12-04 08:47:10|143.2|142.8|142.79|142.39|143.2|142.8|142.79|142.39|22
1733302040000|2024-12-04 08:47:20|142.82|142.42|142.87|142.47|142.89|142.49|142.8|142.4|24
1733302050000|2024-12-04 08:47:30|142.86|142.46|142.48|142.08|142.88|142.48|142.46|142.06|27
1733302060000|2024-12-04 08:47:40|142.47|142.07|142.53|142.13|142.54|142.14|142.47|142.07|23
1733302070000|2024-12-04 08:47:50|142.57|142.17|142.58|142.18|142.64|142.24|142.55|142.15|18
1733302080000|2024-12-04 08:48:00|142.59|142.19|142.65|142.25|142.65|142.25|142.57|142.17|19
1733302090000|2024-12-04 08:48:10|142.66|142.26|142.67|142.27|142.67|142.27|142.61|142.21|22
1733302100000|2024-12-04 08:48:20|142.62|142.22|142.72|142.32|142.77|142.37|142.62|142.22|19
1733302110000|2024-12-04 08:48:30|142.77|142.37|142.77|142.37|142.78|142.38|142.66|142.26|19
1733302120000|2024-12-04 08:48:40|142.78|142.38|142.71|142.31|142.78|142.38|142.71|142.31|20
1733302130000|2024-12-04 08:48:50|142.7|142.3|142.55|142.15|142.7|142.3|142.53|142.13|19
1733302140000|2024-12-04 08:49:00|142.56|142.16|142.61|142.21|142.61|142.21|142.55|142.15|16
1733302150000|2024-12-04 08:49:10|142.6|142.2|142.63|142.23|142.76|142.36|142.6|142.2|21
1733302160000|2024-12-04 08:49:20|142.6|142.2|142.53|142.13|142.62|142.22|142.46|142.06|12
1733302170000|2024-12-04 08:49:30|142.52|142.12|142.63|142.23|142.63|142.23|142.51|142.11|12
1733302180000|2024-12-04 08:49:40|142.64|142.24|142.57|142.17|142.69|142.29|142.57|142.17|14
1733302190000|2024-12-04 08:49:50|142.6|142.2|142.51|142.11|142.62|142.22|142.51|142.11|22
1733302200000|2024-12-04 08:50:00|142.52|142.12|142.34|141.94|142.52|142.12|142.32|141.92|22
1733302210000|2024-12-04 08:50:10|142.37|141.97|142.57|142.17|142.61|142.21|142.37|141.97|27
1733302220000|2024-12-04 08:50:20|142.53|142.13|142.47|142.07|142.53|142.13|142.42|142.02|21
1733302230000|2024-12-04 08:50:30|142.5|142.1|142.54|142.14|142.56|142.16|142.44|142.04|21
1733302240000|2024-12-04 08:50:40|142.55|142.15|142.5|142.1|142.65|142.25|142.5|142.1|26
1733302250000|2024-12-04 08:50:50|142.54|142.14|142.51|142.11|142.54|142.14|142.5|142.1|20
1733302260000|2024-12-04 08:51:00|142.49|142.09|142.55|142.15|142.56|142.16|142.46|142.06|23
1733302270000|2024-12-04 08:51:10|142.54|142.14|142.48|142.08|142.65|142.25|142.46|142.06|32
1733302280000|2024-12-04 08:51:20|142.47|142.07|142.44|142.04|142.48|142.08|142.44|142.04|11
1733302290000|2024-12-04 08:51:30|142.42|142.02|142.4|142|142.46|142.06|142.39|141.99|14
1733302300000|2024-12-04 08:51:40|142.43|142.03|142.42|142.02|142.47|142.07|142.41|142.01|22
1733302310000|2024-12-04 08:51:50|142.46|142.06|142.46|142.06|142.48|142.08|142.41|142.01|18
1733302320000|2024-12-04 08:52:00|142.45|142.05|142.54|142.14|142.58|142.18|142.44|142.04|25
1733302330000|2024-12-04 08:52:10|142.55|142.15|142.54|142.14|142.55|142.15|142.52|142.12|11
1733302340000|2024-12-04 08:52:20|142.6|142.2|142.58|142.18|142.64|142.24|142.55|142.15|18
1733302350000|2024-12-04 08:52:30|142.56|142.16|142.59|142.19|142.68|142.28|142.55|142.15|16
1733302360000|2024-12-04 08:52:40|142.58|142.18|142.51|142.11|142.59|142.19|142.51|142.11|10
1733302370000|2024-12-04 08:52:50|142.54|142.14|142.48|142.08|142.56|142.16|142.48|142.08|12
1733302380000|2024-12-04 08:53:00|142.45|142.05|142.7|142.3|142.78|142.38|142.45|142.05|18
1733302390000|2024-12-04 08:53:10|142.71|142.31|142.77|142.37|142.79|142.39|142.68|142.28|19
1733302400000|2024-12-04 08:53:20|142.75|142.35|142.67|142.27|142.75|142.35|142.67|142.27|14
1733302410000|2024-12-04 08:53:30|142.68|142.28|142.67|142.27|142.72|142.32|142.67|142.27|14
1733302420000|2024-12-04 08:53:40|142.66|142.26|142.62|142.22|142.66|142.26|142.58|142.18|8
1733302430000|2024-12-04 08:53:50|142.63|142.23|142.68|142.28|142.72|142.32|142.61|142.21|14
1733302440000|2024-12-04 08:54:00|142.67|142.27|142.74|142.34|142.75|142.35|142.66|142.26|21
1733302450000|2024-12-04 08:54:10|142.76|142.36|142.91|142.51|142.94|142.54|142.76|142.36|20
1733302460000|2024-12-04 08:54:20|142.86|142.46|142.77|142.37|142.87|142.47|142.72|142.32|14
1733302470000|2024-12-04 08:54:30|142.76|142.36|142.96|142.56|142.97|142.57|142.76|142.36|12
1733302480000|2024-12-04 08:54:40|142.97|142.57|143.04|142.64|143.05|142.65|142.96|142.56|14
1733302490000|2024-12-04 08:54:50|142.95|142.55|142.89|142.49|142.95|142.55|142.86|142.46|5
1733302500000|2024-12-04 08:55:00|142.9|142.5|143.06|142.66|143.07|142.67|142.9|142.5|20
1733302510000|2024-12-04 08:55:10|143.07|142.67|143.35|142.95|143.35|142.95|143.06|142.66|12
1733302520000|2024-12-04 08:55:20|143.34|142.94|143.25|142.85|143.34|142.94|143.19|142.79|23
1733302530000|2024-12-04 08:55:30|143.24|142.84|143.45|143.05|143.47|143.07|143.24|142.84|17
1733302540000|2024-12-04 08:55:40|143.43|143.03|143.41|143.01|143.44|143.04|143.41|143.01|5
1733302550000|2024-12-04 08:55:50|143.38|142.98|143.28|142.88|143.39|142.99|143.28|142.88|15
1733302560000|2024-12-04 08:56:00|143.35|142.95|143.6|143.2|143.62|143.22|143.34|142.94|25
1733302570000|2024-12-04 08:56:10|143.59|143.19|143.59|143.19|143.67|143.27|143.57|143.17|24
1733302580000|2024-12-04 08:56:20|143.6|143.2|143.64|143.24|143.65|143.25|143.59|143.19|11
1733302590000|2024-12-04 08:56:30|143.65|143.25|143.69|143.29|143.71|143.31|143.65|143.25|10
1733302600000|2024-12-04 08:56:40|143.7|143.3|143.71|143.31|143.76|143.36|143.7|143.3|9
1733302610000|2024-12-04 08:56:50|143.52|143.12|143.46|143.06|143.54|143.14|143.46|143.06|14
1733302620000|2024-12-04 08:57:00|143.48|143.08|143.44|143.04|143.52|143.12|143.44|143.04|7
1733302630000|2024-12-04 08:57:10|143.46|143.06|143.3|142.9|143.46|143.06|143.3|142.9|12
1733302640000|2024-12-04 08:57:20|143.22|142.82|143.12|142.72|143.22|142.82|143.12|142.72|11
1733302650000|2024-12-04 08:57:30|143.13|142.73|143.24|142.84|143.28|142.88|143.13|142.73|19
1733302660000|2024-12-04 08:57:40|143.19|142.79|143.24|142.84|143.25|142.85|143.18|142.78|18
1733302670000|2024-12-04 08:57:50|143.23|142.83|143.14|142.74|143.24|142.84|143.14|142.74|12
1733302680000|2024-12-04 08:58:00|143.15|142.75|143.22|142.82|143.22|142.82|143.12|142.72|21
1733302690000|2024-12-04 08:58:10|143.19|142.79|143.21|142.81|143.24|142.84|143.16|142.76|21
1733302700000|2024-12-04 08:58:20|143.23|142.83|143.2|142.8|143.24|142.84|143.13|142.73|20
1733302710000|2024-12-04 08:58:30|143.22|142.82|143.22|142.82|143.29|142.89|143.2|142.8|13
1733302720000|2024-12-04 08:58:40|143.23|142.83|143.22|142.82|143.23|142.83|143.2|142.8|9
1733302730000|2024-12-04 08:58:50|143.21|142.81|143.13|142.73|143.21|142.81|143.12|142.72|15
1733302740000|2024-12-04 08:59:00|143.14|142.74|143.06|142.66|143.16|142.76|143.06|142.66|9
1733302750000|2024-12-04 08:59:10|143.05|142.65|143.02|142.62|143.1|142.7|142.94|142.54|18
1733302760000|2024-12-04 08:59:20|143.03|142.63|142.92|142.52|143.06|142.66|142.88|142.48|16
1733302770000|2024-12-04 08:59:30|142.93|142.53|142.86|142.46|142.94|142.54|142.78|142.38|15
1733302780000|2024-12-04 08:59:40|142.85|142.45|142.9|142.5|142.92|142.52|142.83|142.43|19
1733302790000|2024-12-04 08:59:50|142.89|142.49|142.81|142.41|142.91|142.51|142.78|142.38|15
1733302800000|2024-12-04 09:00:00|142.8|142.4|142.52|142.12|142.91|142.51|142.52|142.12|21
1733302810000|2024-12-04 09:00:10|142.51|142.11|142.48|142.08|142.57|142.17|142.46|142.06|18
1733302820000|2024-12-04 09:00:20|142.47|142.07|142.4|142|142.47|142.07|142.4|142|24
1733302830000|2024-12-04 09:00:30|142.39|141.99|142.44|142.04|142.44|142.04|142.39|141.99|12
1733302840000|2024-12-04 09:00:40|142.45|142.05|142.51|142.11|142.51|142.11|142.45|142.05|19
1733302850000|2024-12-04 09:00:50|142.49|142.09|142.81|142.41|142.81|142.41|142.48|142.08|27
1733302860000|2024-12-04 09:01:00|142.95|142.55|142.84|142.44|142.95|142.55|142.75|142.35|25
1733302870000|2024-12-04 09:01:10|142.87|142.47|143.02|142.62|143.17|142.77|142.87|142.47|28
1733302880000|2024-12-04 09:01:20|143.01|142.61|143.1|142.7|143.11|142.71|143|142.6|20
1733302890000|2024-12-04 09:01:30|143.09|142.69|143.19|142.79|143.19|142.79|143.08|142.68|17
1733302900000|2024-12-04 09:01:40|143.25|142.85|143|142.6|143.31|142.91|142.97|142.57|26
1733302910000|2024-12-04 09:01:50|143.01|142.61|143.06|142.66|143.14|142.74|143.01|142.61|26
1733302920000|2024-12-04 09:02:00|143.07|142.67|142.76|142.36|143.07|142.67|142.75|142.35|21
1733302930000|2024-12-04 09:02:10|142.75|142.35|142.64|142.24|142.77|142.37|142.64|142.24|25
1733302940000|2024-12-04 09:02:20|142.63|142.23|142.6|142.2|142.63|142.23|142.53|142.13|14
1733302950000|2024-12-04 09:02:30|142.59|142.19|142.68|142.28|142.68|142.28|142.55|142.15|21
1733302960000|2024-12-04 09:02:40|142.71|142.31|142.62|142.22|142.71|142.31|142.6|142.2|27
1733302970000|2024-12-04 09:02:50|142.61|142.21|142.69|142.29|142.78|142.38|142.61|142.21|25
1733302980000|2024-12-04 09:03:00|142.67|142.27|142.61|142.21|142.73|142.33|142.59|142.19|24
1733302990000|2024-12-04 09:03:10|142.63|142.23|142.83|142.43|142.83|142.43|142.61|142.21|20
1733303000000|2024-12-04 09:03:20|142.81|142.41|142.8|142.4|142.84|142.44|142.74|142.34|23
1733303010000|2024-12-04 09:03:30|142.78|142.38|142.78|142.38|142.81|142.41|142.75|142.35|18
1733303020000|2024-12-04 09:03:40|142.77|142.37|142.77|142.37|142.78|142.38|142.75|142.35|14
1733303030000|2024-12-04 09:03:50|142.76|142.36|142.76|142.36|142.77|142.37|142.71|142.31|19
1733303040000|2024-12-04 09:04:00|142.77|142.37|142.96|142.56|143.02|142.62|142.77|142.37|26
1733303050000|2024-12-04 09:04:10|142.97|142.57|142.81|142.41|142.97|142.57|142.78|142.38|23
1733303060000|2024-12-04 09:04:20|142.78|142.38|142.82|142.42|142.88|142.48|142.78|142.38|24
1733303070000|2024-12-04 09:04:30|142.81|142.41|143.2|142.8|143.21|142.81|142.8|142.4|28
1733303080000|2024-12-04 09:04:40|143.21|142.81|143.32|142.92|143.32|142.92|143.21|142.81|30
1733303090000|2024-12-04 09:04:50|143.31|142.91|143.6|143.2|143.64|143.24|143.3|142.9|18
1733303100000|2024-12-04 09:05:00|143.61|143.21|144.01|143.61|144.01|143.61|143.61|143.21|34
1733303110000|2024-12-04 09:05:10|144|143.6|144.06|143.66|144.11|143.71|143.97|143.57|24
1733303120000|2024-12-04 09:05:20|144.05|143.65|143.93|143.53|144.29|143.89|143.91|143.51|30
1733303130000|2024-12-04 09:05:30|143.91|143.51|143.44|143.04|143.92|143.52|143.41|143.01|18
1733303140000|2024-12-04 09:05:40|143.46|143.06|143.37|142.97|143.56|143.16|143.36|142.96|30
1733303150000|2024-12-04 09:05:50|143.36|142.96|143.48|143.08|143.51|143.11|143.36|142.96|24
1733303160000|2024-12-04 09:06:00|143.49|143.09|143.53|143.13|143.58|143.18|143.47|143.07|21
1733303170000|2024-12-04 09:06:10|143.56|143.16|143.66|143.26|143.66|143.26|143.53|143.13|19
1733303180000|2024-12-04 09:06:20|143.69|143.29|143.69|143.29|143.7|143.3|143.63|143.23|12
1733303190000|2024-12-04 09:06:30|143.68|143.28|143.61|143.21|143.68|143.28|143.61|143.21|6
1733303200000|2024-12-04 09:06:40|143.62|143.22|143.68|143.28|143.72|143.32|143.62|143.22|15
1733303210000|2024-12-04 09:06:50|143.66|143.26|143.66|143.26|143.7|143.3|143.64|143.24|19
1733303220000|2024-12-04 09:07:00|143.65|143.25|143.83|143.43|143.92|143.52|143.62|143.22|27
1733303230000|2024-12-04 09:07:10|143.84|143.44|143.74|143.34|143.84|143.44|143.7|143.3|15
1733303240000|2024-12-04 09:07:20|143.75|143.35|143.91|143.51|143.92|143.52|143.66|143.26|19
1733303250000|2024-12-04 09:07:30|143.89|143.49|143.78|143.38|143.89|143.49|143.78|143.38|18
1733303260000|2024-12-04 09:07:40|143.76|143.36|143.74|143.34|143.76|143.36|143.66|143.26|27
1733303270000|2024-12-04 09:07:50|143.73|143.33|143.75|143.35|143.75|143.35|143.71|143.31|5
1733303280000|2024-12-04 09:08:00|143.76|143.36|143.84|143.44|143.87|143.47|143.76|143.36|27
1733303290000|2024-12-04 09:08:10|143.89|143.49|143.89|143.49|143.98|143.58|143.78|143.38|23
1733303300000|2024-12-04 09:08:20|143.88|143.48|143.97|143.57|143.98|143.58|143.84|143.44|25
1733303310000|2024-12-04 09:08:30|143.96|143.56|144.01|143.61|144.01|143.61|143.94|143.54|19
1733303320000|2024-12-04 09:08:40|143.98|143.58|144.25|143.85|144.25|143.85|143.96|143.56|21
1733303330000|2024-12-04 09:08:50|144.24|143.84|144.26|143.86|144.26|143.86|144.14|143.74|20
1733303340000|2024-12-04 09:09:00|144.27|143.87|143.94|143.54|144.27|143.87|143.79|143.39|22
1733303350000|2024-12-04 09:09:10|143.83|143.43|143.8|143.4|143.86|143.46|143.77|143.37|16
1733303360000|2024-12-04 09:09:20|143.81|143.41|143.87|143.47|143.94|143.54|143.76|143.36|20
1733303370000|2024-12-04 09:09:30|143.91|143.51|143.97|143.57|144.03|143.63|143.9|143.5|17
1733303380000|2024-12-04 09:09:40|143.96|143.56|143.94|143.54|143.97|143.57|143.94|143.54|4
1733303390000|2024-12-04 09:09:50|143.92|143.52|143.89|143.49|143.92|143.52|143.88|143.48|10
1733303400000|2024-12-04 09:10:00|143.88|143.48|144.08|143.68|144.11|143.71|143.88|143.48|14
1733303410000|2024-12-04 09:10:10|144.07|143.67|144.15|143.75|144.17|143.77|144.06|143.66|14
1733303420000|2024-12-04 09:10:20|144.11|143.71|144.07|143.67|144.11|143.71|144.01|143.61|17
1733303430000|2024-12-04 09:10:30|144.04|143.64|144.44|144.04|144.55|144.15|144.04|143.64|22
1733303440000|2024-12-04 09:10:40|144.42|144.02|144.29|143.89|144.42|144.02|144.28|143.88|23
1733303450000|2024-12-04 09:10:50|144.31|143.91|144.5|144.1|144.5|144.1|144.19|143.79|27
1733303460000|2024-12-04 09:11:00|144.61|144.21|144.76|144.36|144.85|144.45|144.61|144.21|22
1733303470000|2024-12-04 09:11:10|144.71|144.31|144.58|144.18|144.71|144.31|144.58|144.18|12
1733303480000|2024-12-04 09:11:20|144.57|144.17|144.54|144.14|144.58|144.18|144.53|144.13|13
1733303490000|2024-12-04 09:11:30|144.57|144.17|144.76|144.36|144.76|144.36|144.53|144.13|10
1733303500000|2024-12-04 09:11:40|144.77|144.37|145.22|144.82|145.28|144.88|144.77|144.37|25
1733303510000|2024-12-04 09:11:50|145.21|144.81|145.11|144.71|145.22|144.82|145.03|144.63|16
1733303520000|2024-12-04 09:12:00|145.1|144.7|145.33|144.93|145.33|144.93|144.98|144.58|25
1733303530000|2024-12-04 09:12:10|145.4|145|145.29|144.89|145.43|145.03|145.28|144.88|16
1733303540000|2024-12-04 09:12:20|145.27|144.87|145.33|144.93|145.35|144.95|145.26|144.86|15
1733303550000|2024-12-04 09:12:30|145.29|144.89|145.36|144.96|145.54|145.14|145.28|144.88|12
1733303560000|2024-12-04 09:12:40|145.35|144.95|144.65|144.25|145.35|144.95|144.61|144.21|18
1733303570000|2024-12-04 09:12:50|144.66|144.26|144.65|144.25|144.72|144.32|144.65|144.25|11
1733303580000|2024-12-04 09:13:00|144.62|144.22|145.08|144.68|145.08|144.68|144.61|144.21|29
1733303590000|2024-12-04 09:13:10|145.09|144.69|144.93|144.53|145.09|144.69|144.92|144.52|16
1733303600000|2024-12-04 09:13:20|144.89|144.49|145.11|144.71|145.18|144.78|144.87|144.47|15
1733303610000|2024-12-04 09:13:30|145.13|144.73|144.96|144.56|145.13|144.73|144.95|144.55|9
1733303620000|2024-12-04 09:13:40|144.95|144.55|144.99|144.59|145.01|144.61|144.95|144.55|10
1733303630000|2024-12-04 09:13:50|144.96|144.56|145.04|144.64|145.08|144.68|144.83|144.43|17
1733303640000|2024-12-04 09:14:00|144.96|144.56|144.73|144.33|144.98|144.58|144.73|144.33|13
1733303650000|2024-12-04 09:14:10|144.76|144.36|144.73|144.33|144.77|144.37|144.71|144.31|10
1733303660000|2024-12-04 09:14:20|144.71|144.31|144.7|144.3|144.71|144.31|144.68|144.28|6
1733303670000|2024-12-04 09:14:30|144.71|144.31|144.63|144.23|144.71|144.31|144.61|144.21|10
1733303680000|2024-12-04 09:14:40|144.64|144.24|144.47|144.07|144.64|144.24|144.46|144.06|8
1733303690000|2024-12-04 09:14:50|144.46|144.06|144.35|143.95|144.46|144.06|144.35|143.95|6
1733303700000|2024-12-04 09:15:00|144.31|143.91|144.21|143.81|144.33|143.93|144.06|143.66|13
1733303710000|2024-12-04 09:15:10|144.22|143.82|144.25|143.85|144.28|143.88|144.22|143.82|11
1733303720000|2024-12-04 09:15:20|144.22|143.82|144.35|143.95|144.37|143.97|144.22|143.82|20
1733303730000|2024-12-04 09:15:30|144.36|143.96|144.35|143.95|144.43|144.03|144.34|143.94|18
1733303740000|2024-12-04 09:15:40|144.36|143.96|144.39|143.99|144.4|144|144.27|143.87|14
1733303750000|2024-12-04 09:15:50|144.42|144.02|144.44|144.04|144.55|144.15|144.4|144|19
1733303760000|2024-12-04 09:16:00|144.42|144.02|144.25|143.85|144.47|144.07|144.25|143.85|23
1733303770000|2024-12-04 09:16:10|144.27|143.87|144.37|143.97|144.37|143.97|144.24|143.84|11
1733303780000|2024-12-04 09:16:20|144.34|143.94|144.36|143.96|144.37|143.97|144.33|143.93|11
1733303790000|2024-12-04 09:16:30|144.33|143.93|144.61|144.21|144.69|144.29|144.33|143.93|19
1733303800000|2024-12-04 09:16:40|144.54|144.14|144.38|143.98|144.56|144.16|144.38|143.98|19
1733303810000|2024-12-04 09:16:50|144.36|143.96|144.26|143.86|144.36|143.96|144.25|143.85|11
1733303820000|2024-12-04 09:17:00|144.24|143.84|143.96|143.56|144.24|143.84|143.96|143.56|7
1733303830000|2024-12-04 09:17:10|143.92|143.52|144|143.6|144.02|143.62|143.92|143.52|7
1733303840000|2024-12-04 09:17:20|143.99|143.59|144.08|143.68|144.15|143.75|143.99|143.59|15
1733303850000|2024-12-04 09:17:30|144.02|143.62|143.98|143.58|144.05|143.65|143.98|143.58|10
1733303860000|2024-12-04 09:17:40|143.96|143.56|143.94|143.54|144|143.6|143.92|143.52|11
1733303870000|2024-12-04 09:17:50|143.95|143.55|143.91|143.51|144|143.6|143.91|143.51|10
1733303880000|2024-12-04 09:18:00|143.92|143.52|144.16|143.76|144.16|143.76|143.87|143.47|13
1733303890000|2024-12-04 09:18:10|144.15|143.75|144.38|143.98|144.38|143.98|144.15|143.75|21
1733303900000|2024-12-04 09:18:20|144.4|144|144.35|143.95|144.44|144.04|144.25|143.85|21
1733303910000|2024-12-04 09:18:30|144.38|143.98|144.25|143.85|144.41|144.01|144.25|143.85|18
1733303920000|2024-12-04 09:18:40|144.28|143.88|144.37|143.97|144.37|143.97|144.28|143.88|18
1733303930000|2024-12-04 09:18:50|144.36|143.96|144.58|144.18|144.73|144.33|144.33|143.93|22
1733303940000|2024-12-04 09:19:00|144.57|144.17|144.54|144.14|144.58|144.18|144.53|144.13|16
1733303950000|2024-12-04 09:19:10|144.55|144.15|144.54|144.14|144.8|144.4|144.54|144.14|29
1733303960000|2024-12-04 09:19:20|144.53|144.13|144.45|144.05|144.57|144.17|144.42|144.02|26
1733303970000|2024-12-04 09:19:30|144.47|144.07|144.25|143.85|144.47|144.07|144.23|143.83|23
1733303980000|2024-12-04 09:19:40|144.27|143.87|144.12|143.72|144.27|143.87|144.1|143.7|21
1733303990000|2024-12-04 09:19:50|144.11|143.71|144.01|143.61|144.11|143.71|144|143.6|24
1733304000000|2024-12-04 09:20:00|144|143.6|143.96|143.56|144.02|143.62|143.96|143.56|8
1733304010000|2024-12-04 09:20:10|143.97|143.57|143.62|143.22|143.97|143.57|143.62|143.22|6
1733304020000|2024-12-04 09:20:20|143.59|143.19|143.65|143.25|143.67|143.27|143.58|143.18|20
1733304030000|2024-12-04 09:20:30|143.59|143.19|143.57|143.17|143.61|143.21|143.55|143.15|18
1733304040000|2024-12-04 09:20:40|143.56|143.16|143.59|143.19|143.59|143.19|143.55|143.15|14
1733304050000|2024-12-04 09:20:50|143.6|143.2|143.69|143.29|143.77|143.37|143.59|143.19|21
1733304060000|2024-12-04 09:21:00|143.65|143.25|143.57|143.17|143.65|143.25|143.47|143.07|16
1733304070000|2024-12-04 09:21:10|143.56|143.16|143.35|142.95|143.57|143.17|143.35|142.95|15
1733304080000|2024-12-04 09:21:20|143.3|142.9|143.27|142.87|143.37|142.97|143.22|142.82|16
1733304090000|2024-12-04 09:21:30|143.28|142.88|143|142.6|143.29|142.89|142.99|142.59|12
1733304100000|2024-12-04 09:21:40|142.95|142.55|143|142.6|143.01|142.61|142.89|142.49|11
1733304110000|2024-12-04 09:21:50|142.99|142.59|142.99|142.59|143.09|142.69|142.99|142.59|14
1733304120000|2024-12-04 09:22:00|142.93|142.53|142.79|142.39|142.95|142.55|142.79|142.39|13
1733304130000|2024-12-04 09:22:10|142.71|142.31|142.66|142.26|142.75|142.35|142.64|142.24|12
1733304140000|2024-12-04 09:22:20|142.65|142.25|142.44|142.04|142.65|142.25|142.34|141.94|15
1733304150000|2024-12-04 09:22:30|142.42|142.02|142.48|142.08|142.49|142.09|142.41|142.01|17
1733304160000|2024-12-04 09:22:40|142.47|142.07|142.49|142.09|142.5|142.1|142.41|142.01|15
1733304170000|2024-12-04 09:22:50|142.51|142.11|142.4|142|142.52|142.12|142.4|142|10
1733304180000|2024-12-04 09:23:00|142.41|142.01|142.46|142.06|142.48|142.08|142.41|142.01|9
1733304190000|2024-12-04 09:23:10|142.52|142.12|142.58|142.18|142.6|142.2|142.45|142.05|14
1733304200000|2024-12-04 09:23:20|142.59|142.19|142.44|142.04|142.59|142.19|142.34|141.94|19
1733304210000|2024-12-04 09:23:30|142.42|142.02|142.33|141.93|142.43|142.03|142.33|141.93|6
1733304220000|2024-12-04 09:23:40|142.31|141.91|142.21|141.81|142.31|141.91|142.21|141.81|2
1733304240000|2024-12-04 09:24:00|142.17|141.77|142.13|141.73|142.17|141.77|142.13|141.73|2
1733304250000|2024-12-04 09:24:10|142.1|141.7|142.06|141.66|142.1|141.7|142.06|141.66|3
1733304260000|2024-12-04 09:24:20|142.12|141.72|142.17|141.77|142.17|141.77|142.12|141.72|3
1733304270000|2024-12-04 09:24:30|142.19|141.79|142.35|141.95|142.36|141.96|142.19|141.79|10
1733304280000|2024-12-04 09:24:40|142.31|141.91|141.97|141.57|142.31|141.91|141.96|141.56|11
1733304290000|2024-12-04 09:24:50|141.98|141.58|142.09|141.69|142.09|141.69|141.92|141.52|9
1733304300000|2024-12-04 09:25:00|142.1|141.7|142.1|141.7|142.11|141.71|142.09|141.69|11
1733304310000|2024-12-04 09:25:10|142.11|141.71|142.04|141.64|142.13|141.73|142.03|141.63|7
1733304320000|2024-12-04 09:25:20|142.03|141.63|142.04|141.64|142.12|141.72|141.94|141.54|14
1733304330000|2024-12-04 09:25:30|142.02|141.62|142.07|141.67|142.07|141.67|142.02|141.62|8
1733304340000|2024-12-04 09:25:40|142.05|141.65|141.99|141.59|142.05|141.65|141.99|141.59|6
1733304350000|2024-12-04 09:25:50|141.95|141.55|141.98|141.58|141.98|141.58|141.89|141.49|9
1733304360000|2024-12-04 09:26:00|141.94|141.54|141.9|141.5|141.96|141.56|141.89|141.49|5
1733304370000|2024-12-04 09:26:10|141.91|141.51|141.73|141.33|141.91|141.51|141.73|141.33|7
1733304380000|2024-12-04 09:26:20|141.74|141.34|141.86|141.46|142.13|141.73|141.74|141.34|15
1733304390000|2024-12-04 09:26:30|141.87|141.47|142.27|141.87|142.28|141.88|141.8|141.4|28
1733304400000|2024-12-04 09:26:40|142.26|141.86|142.61|142.21|142.64|142.24|142.23|141.83|28
1733304410000|2024-12-04 09:26:50|142.59|142.19|142.64|142.24|142.65|142.25|142.58|142.18|20
1733304420000|2024-12-04 09:27:00|142.63|142.23|142.82|142.42|142.87|142.47|142.62|142.22|22
1733304430000|2024-12-04 09:27:10|142.85|142.45|143.18|142.78|143.18|142.78|142.72|142.32|26
1733304440000|2024-12-04 09:27:20|143.12|142.72|143.14|142.74|143.15|142.75|143.06|142.66|11
1733304450000|2024-12-04 09:27:30|143.12|142.72|143.12|142.72|143.15|142.75|143.09|142.69|18
1733304460000|2024-12-04 09:27:40|143.13|142.73|143.05|142.65|143.13|142.73|143.04|142.64|12
1733304470000|2024-12-04 09:27:50|143.01|142.61|143.07|142.67|143.07|142.67|143.01|142.61|16
1733304480000|2024-12-04 09:28:00|143.05|142.65|143.08|142.68|143.1|142.7|143.01|142.61|23
1733304490000|2024-12-04 09:28:10|143.06|142.66|143.02|142.62|143.12|142.72|143.02|142.62|20
1733304500000|2024-12-04 09:28:20|143.01|142.61|143.01|142.61|143.02|142.62|143.01|142.61|3
1733304510000|2024-12-04 09:28:30|143|142.6|143.07|142.67|143.23|142.83|142.96|142.56|25
1733304520000|2024-12-04 09:28:40|143.09|142.69|143.39|142.99|143.41|143.01|143.09|142.69|26
1733304530000|2024-12-04 09:28:50|143.44|143.04|143.55|143.15|143.6|143.2|143.43|143.03|29
1733304540000|2024-12-04 09:29:00|143.54|143.14|143.48|143.08|143.55|143.15|143.45|143.05|22
1733304550000|2024-12-04 09:29:10|143.49|143.09|143.31|142.91|143.51|143.11|143.31|142.91|24
1733304560000|2024-12-04 09:29:20|143.27|142.87|143.15|142.75|143.28|142.88|143.13|142.73|23
1733304570000|2024-12-04 09:29:30|143.16|142.76|143.24|142.84|143.29|142.89|143.14|142.74|27
1733304580000|2024-12-04 09:29:40|143.25|142.85|143.37|142.97|143.38|142.98|143.25|142.85|24
1733304590000|2024-12-04 09:29:50|143.38|142.98|143.56|143.16|143.57|143.17|143.38|142.98|23
1733304600000|2024-12-04 09:30:00|143.55|143.15|143.59|143.19|143.59|143.19|143.33|142.93|30
1733304610000|2024-12-04 09:30:10|143.6|143.2|143.66|143.26|143.7|143.3|143.6|143.2|21
1733304620000|2024-12-04 09:30:20|143.65|143.25|143.74|143.34|143.8|143.4|143.62|143.22|26
1733304630000|2024-12-04 09:30:30|143.73|143.33|143.89|143.49|143.94|143.54|143.73|143.33|28
1733304640000|2024-12-04 09:30:40|143.87|143.47|143.73|143.33|143.9|143.5|143.73|143.33|20
1733304650000|2024-12-04 09:30:50|143.74|143.34|143.71|143.31|143.77|143.37|143.65|143.25|24
1733304660000|2024-12-04 09:31:00|143.7|143.3|143.66|143.26|143.72|143.32|143.63|143.23|27
1733304670000|2024-12-04 09:31:10|143.65|143.25|143.7|143.3|143.7|143.3|143.63|143.23|24
1733304680000|2024-12-04 09:31:20|143.71|143.31|143.75|143.35|144.04|143.64|143.71|143.31|19
1733304690000|2024-12-04 09:31:30|143.62|143.22|143.46|143.06|143.62|143.22|143.17|142.77|26
1733304700000|2024-12-04 09:31:40|143.51|143.11|143.35|142.95|143.51|143.11|143.35|142.95|18
1733304710000|2024-12-04 09:31:50|143.29|142.89|143.31|142.91|143.37|142.97|143.28|142.88|29
1733304720000|2024-12-04 09:32:00|143.32|142.92|143.25|142.85|143.37|142.97|143.25|142.85|25
1733304730000|2024-12-04 09:32:10|143.26|142.86|143.36|142.96|143.38|142.98|143.13|142.73|19
1733304740000|2024-12-04 09:32:20|143.37|142.97|143.42|143.02|143.67|143.27|143.37|142.97|25
1733304750000|2024-12-04 09:32:30|143.41|143.01|143.24|142.84|143.41|143.01|143.22|142.82|18
1733304760000|2024-12-04 09:32:40|143.22|142.82|143.26|142.86|143.28|142.88|143.18|142.78|16
1733304770000|2024-12-04 09:32:50|143.27|142.87|142.9|142.5|143.27|142.87|142.78|142.38|23
1733304780000|2024-12-04 09:33:00|142.87|142.47|142.7|142.3|142.97|142.57|142.7|142.3|26
1733304790000|2024-12-04 09:33:10|142.71|142.31|142.8|142.4|142.8|142.4|142.5|142.1|28
1733304800000|2024-12-04 09:33:20|142.86|142.46|143.34|142.94|143.42|143.02|142.86|142.46|30
1733304810000|2024-12-04 09:33:30|143.33|142.93|143.35|142.95|143.41|143.01|143.32|142.92|30
1733304820000|2024-12-04 09:33:40|143.34|142.94|143.15|142.75|143.34|142.94|143.1|142.7|24
1733304830000|2024-12-04 09:33:50|143.09|142.69|142.7|142.3|143.09|142.69|142.7|142.3|15
1733304840000|2024-12-04 09:34:00|142.71|142.31|142.83|142.43|142.99|142.59|142.71|142.31|30
1733304850000|2024-12-04 09:34:10|142.82|142.42|142.94|142.54|142.96|142.56|142.81|142.41|25
1733304860000|2024-12-04 09:34:20|142.93|142.53|142.86|142.46|142.93|142.53|142.86|142.46|15
1733304870000|2024-12-04 09:34:30|142.87|142.47|142.76|142.36|143.04|142.64|142.76|142.36|17
1733304880000|2024-12-04 09:34:40|142.74|142.34|142.95|142.55|142.96|142.56|142.69|142.29|24
1733304890000|2024-12-04 09:34:50|142.87|142.47|142.82|142.42|142.87|142.47|142.74|142.34|20
1733304900000|2024-12-04 09:35:00|142.8|142.4|142.9|142.5|142.92|142.52|142.8|142.4|22
1733304910000|2024-12-04 09:35:10|142.89|142.49|143.05|142.65|143.1|142.7|142.88|142.48|28
1733304920000|2024-12-04 09:35:20|143.07|142.67|142.86|142.46|143.07|142.67|142.83|142.43|23
1733304930000|2024-12-04 09:35:30|142.89|142.49|142.86|142.46|142.94|142.54|142.81|142.41|25
1733304940000|2024-12-04 09:35:40|142.84|142.44|142.92|142.52|142.92|142.52|142.81|142.41|17
1733304950000|2024-12-04 09:35:50|142.91|142.51|143.13|142.73|143.27|142.87|142.91|142.51|28
1733304960000|2024-12-04 09:36:00|143.12|142.72|143.03|142.63|143.16|142.76|143.03|142.63|22
1733304970000|2024-12-04 09:36:10|143.02|142.62|142.82|142.42|143.03|142.63|142.82|142.42|16
1733304980000|2024-12-04 09:36:20|142.83|142.43|143.15|142.75|143.17|142.77|142.83|142.43|20
1733304990000|2024-12-04 09:36:30|143.17|142.77|143.06|142.66|143.17|142.77|143.04|142.64|17
1733305000000|2024-12-04 09:36:40|143.07|142.67|143.04|142.64|143.08|142.68|143.01|142.61|17
1733305010000|2024-12-04 09:36:50|143.05|142.65|143.01|142.61|143.05|142.65|142.96|142.56|13
1733305020000|2024-12-04 09:37:00|143|142.6|142.87|142.47|143|142.6|142.74|142.34|18
1733305030000|2024-12-04 09:37:10|142.85|142.45|142.87|142.47|142.88|142.48|142.85|142.45|7
1733305040000|2024-12-04 09:37:20|142.95|142.55|143.26|142.86|143.27|142.87|142.95|142.55|21
1733305050000|2024-12-04 09:37:30|143.3|142.9|143.51|143.11|143.66|143.26|143.25|142.85|22
1733305060000|2024-12-04 09:37:40|143.48|143.08|143.37|142.97|143.48|143.08|143.37|142.97|10
1733305070000|2024-12-04 09:37:50|143.32|142.92|143.15|142.75|143.32|142.92|143.14|142.74|9
1733305080000|2024-12-04 09:38:00|143.17|142.77|143.25|142.85|143.25|142.85|143.13|142.73|10
1733305090000|2024-12-04 09:38:10|143.33|142.93|143.37|142.97|143.46|143.06|143.33|142.93|12
1733305100000|2024-12-04 09:38:20|143.33|142.93|143.26|142.86|143.33|142.93|143.22|142.82|14
1733305110000|2024-12-04 09:38:30|143.23|142.83|143.18|142.78|143.23|142.83|143.17|142.77|8
1733305120000|2024-12-04 09:38:40|143.21|142.81|143.56|143.16|143.56|143.16|143.21|142.81|23
1733305130000|2024-12-04 09:38:50|143.55|143.15|143.47|143.07|143.55|143.15|143.45|143.05|17
1733305140000|2024-12-04 09:39:00|143.45|143.05|143.58|143.18|143.6|143.2|143.45|143.05|19
1733305150000|2024-12-04 09:39:10|143.59|143.19|143.83|143.43|143.84|143.44|143.57|143.17|22
1733305160000|2024-12-04 09:39:20|143.82|143.42|143.82|143.42|143.85|143.45|143.79|143.39|21
1733305170000|2024-12-04 09:39:30|143.83|143.43|143.92|143.52|143.92|143.52|143.83|143.43|21
1733305180000|2024-12-04 09:39:40|143.93|143.53|144.02|143.62|144.18|143.78|143.88|143.48|19
1733305190000|2024-12-04 09:39:50|144|143.6|143.97|143.57|144.03|143.63|143.97|143.57|5
1733305200000|2024-12-04 09:40:00|143.96|143.56|143.79|143.39|143.96|143.56|143.79|143.39|14
1733305210000|2024-12-04 09:40:10|143.77|143.37|143.57|143.17|143.77|143.37|143.52|143.12|20
1733305220000|2024-12-04 09:40:20|143.58|143.18|143.55|143.15|143.58|143.18|143.53|143.13|6
1733305230000|2024-12-04 09:40:30|143.54|143.14|143.3|142.9|143.54|143.14|143.25|142.85|15
1733305240000|2024-12-04 09:40:40|143.32|142.92|143.28|142.88|143.37|142.97|143.26|142.86|18
1733305250000|2024-12-04 09:40:50|143.25|142.85|143.31|142.91|143.31|142.91|143.22|142.82|14
1733305260000|2024-12-04 09:41:00|143.35|142.95|143.35|142.95|143.39|142.99|143.31|142.91|17
1733305270000|2024-12-04 09:41:10|143.36|142.96|143.2|142.8|143.36|142.96|143.12|142.72|15
1733305280000|2024-12-04 09:41:20|143.19|142.79|143.04|142.64|143.19|142.79|143.04|142.64|17
1733305290000|2024-12-04 09:41:30|143.07|142.67|143.13|142.73|143.16|142.76|143.07|142.67|19
1733305300000|2024-12-04 09:41:40|143.11|142.71|143.13|142.73|143.21|142.81|143.11|142.71|15
1733305310000|2024-12-04 09:41:50|143.12|142.72|143.23|142.83|143.23|142.83|143.11|142.71|15
1733305320000|2024-12-04 09:42:00|143.24|142.84|143.23|142.83|143.34|142.94|143.21|142.81|20
1733305330000|2024-12-04 09:42:10|143.22|142.82|143.2|142.8|143.24|142.84|143.2|142.8|9
1733305340000|2024-12-04 09:42:20|143.18|142.78|143.26|142.86|143.26|142.86|143.12|142.72|11
1733305350000|2024-12-04 09:42:30|143.24|142.84|143.18|142.78|143.26|142.86|143.17|142.77|24
1733305360000|2024-12-04 09:42:40|143.15|142.75|143.03|142.63|143.15|142.75|142.99|142.59|13
1733305370000|2024-12-04 09:42:50|143.01|142.61|143.13|142.73|143.13|142.73|143.01|142.61|25
1733305380000|2024-12-04 09:43:00|143.12|142.72|143.17|142.77|143.23|142.83|143.12|142.72|15
1733305390000|2024-12-04 09:43:10|143.16|142.76|143.07|142.67|143.16|142.76|143.01|142.61|11
1733305400000|2024-12-04 09:43:20|143.05|142.65|142.96|142.56|143.06|142.66|142.9|142.5|18
1733305410000|2024-12-04 09:43:30|142.99|142.59|143.2|142.8|143.24|142.84|142.99|142.59|23
1733305420000|2024-12-04 09:43:40|143.19|142.79|143.23|142.83|143.25|142.85|143.19|142.79|23
1733305430000|2024-12-04 09:43:50|143.26|142.86|143.17|142.77|143.29|142.89|143.13|142.73|22
1733305440000|2024-12-04 09:44:00|143.16|142.76|143.05|142.65|143.16|142.76|143.05|142.65|26
1733305450000|2024-12-04 09:44:10|143|142.6|143.02|142.62|143.1|142.7|143|142.6|20
1733305460000|2024-12-04 09:44:20|143|142.6|142.93|142.53|143|142.6|142.87|142.47|17
1733305470000|2024-12-04 09:44:30|142.92|142.52|142.92|142.52|143.07|142.67|142.92|142.52|22
1733305480000|2024-12-04 09:44:40|142.93|142.53|142.77|142.37|142.93|142.53|142.77|142.37|15
1733305490000|2024-12-04 09:44:50|142.78|142.38|142.82|142.42|142.9|142.5|142.77|142.37|19
1733305500000|2024-12-04 09:45:00|142.84|142.44|142.73|142.33|142.93|142.53|142.73|142.33|15
1733305510000|2024-12-04 09:45:10|142.74|142.34|142.97|142.57|142.97|142.57|142.66|142.26|20
1733305520000|2024-12-04 09:45:20|142.99|142.59|143.09|142.69|143.35|142.95|142.99|142.59|31
1733305530000|2024-12-04 09:45:30|143.08|142.68|143.15|142.75|143.17|142.77|143.07|142.67|26
1733305540000|2024-12-04 09:45:40|143.12|142.72|142.9|142.5|143.12|142.72|142.78|142.38|28
1733305550000|2024-12-04 09:45:50|142.89|142.49|143.15|142.75|143.18|142.78|142.86|142.46|32
1733305560000|2024-12-04 09:46:00|143.16|142.76|143.15|142.75|143.21|142.81|143.13|142.73|19
1733305570000|2024-12-04 09:46:10|143.16|142.76|142.93|142.53|143.17|142.77|142.93|142.53|16
1733305580000|2024-12-04 09:46:20|142.92|142.52|142.83|142.43|142.92|142.52|142.82|142.42|16
1733305590000|2024-12-04 09:46:30|142.8|142.4|142.69|142.29|142.8|142.4|142.69|142.29|7
1733305600000|2024-12-04 09:46:40|142.66|142.26|142.66|142.26|142.68|142.28|142.66|142.26|5
1733305610000|2024-12-04 09:46:50|142.6|142.2|142.43|142.03|142.6|142.2|142.39|141.99|18
1733305620000|2024-12-04 09:47:00|142.33|141.93|142.23|141.83|142.33|141.93|142.2|141.8|14
1733305630000|2024-12-04 09:47:10|142.24|141.84|142.37|141.97|142.47|142.07|142.24|141.84|23
1733305640000|2024-12-04 09:47:20|142.35|141.95|142.49|142.09|142.57|142.17|142.35|141.95|21
1733305650000|2024-12-04 09:47:30|142.48|142.08|142.62|142.22|142.62|142.22|142.42|142.02|25
1733305660000|2024-12-04 09:47:40|142.61|142.21|142.61|142.21|142.65|142.25|142.58|142.18|17
1733305670000|2024-12-04 09:47:50|142.6|142.2|142.62|142.22|142.65|142.25|142.58|142.18|13
1733305680000|2024-12-04 09:48:00|142.64|142.24|142.6|142.2|142.64|142.24|142.6|142.2|5
1733305690000|2024-12-04 09:48:10|142.59|142.19|142.47|142.07|142.61|142.21|142.35|141.95|15
1733305700000|2024-12-04 09:48:20|142.5|142.1|142.53|142.13|142.61|142.21|142.5|142.1|10
1733305710000|2024-12-04 09:48:30|142.52|142.12|142.61|142.21|142.61|142.21|142.41|142.01|22
1733305720000|2024-12-04 09:48:40|142.58|142.18|142.49|142.09|142.61|142.21|142.49|142.09|20
1733305730000|2024-12-04 09:48:50|142.47|142.07|142.18|141.78|142.49|142.09|142.18|141.78|22
1733305740000|2024-12-04 09:49:00|142.19|141.79|142.15|141.75|142.19|141.79|142.14|141.74|11
1733305750000|2024-12-04 09:49:10|142.14|141.74|142.26|141.86|142.29|141.89|142.14|141.74|17
1733305760000|2024-12-04 09:49:20|142.19|141.79|142.22|141.82|142.22|141.82|142.15|141.75|20
1733305770000|2024-12-04 09:49:30|142.23|141.83|142.22|141.82|142.28|141.88|142.21|141.81|28
1733305780000|2024-12-04 09:49:40|142.25|141.85|142.35|141.95|142.38|141.98|142.25|141.85|18
1733305790000|2024-12-04 09:49:50|142.34|141.94|142.34|141.94|142.36|141.96|142.28|141.88|27
1733305800000|2024-12-04 09:50:00|142.35|141.95|142.58|142.18|142.6|142.2|142.35|141.95|24
1733305810000|2024-12-04 09:50:10|142.6|142.2|142.6|142.2|142.74|142.34|142.56|142.16|27
1733305820000|2024-12-04 09:50:20|142.62|142.22|142.33|141.93|142.77|142.37|142.31|141.91|28
1733305830000|2024-12-04 09:50:30|142.32|141.92|142.24|141.84|142.34|141.94|142.23|141.83|27
1733305840000|2024-12-04 09:50:40|142.27|141.87|142.32|141.92|142.33|141.93|142.23|141.83|23
1733305850000|2024-12-04 09:50:50|142.33|141.93|142.39|141.99|142.4|142|142.31|141.91|28
1733305860000|2024-12-04 09:51:00|142.37|141.97|142.23|141.83|142.4|142|142.23|141.83|17
1733305870000|2024-12-04 09:51:10|142.21|141.81|141.91|141.51|142.26|141.86|141.91|141.51|19
1733305880000|2024-12-04 09:51:20|141.86|141.46|141.85|141.45|141.86|141.46|141.81|141.41|20
1733305890000|2024-12-04 09:51:30|141.81|141.41|141.52|141.12|141.82|141.42|141.43|141.03|22
1733305900000|2024-12-04 09:51:40|141.51|141.11|141.59|141.19|141.59|141.19|141.51|141.11|25
1733305910000|2024-12-04 09:51:50|141.6|141.2|141.27|140.87|141.6|141.2|141.22|140.82|24
1733305920000|2024-12-04 09:52:00|141.18|140.78|141.02|140.62|141.18|140.78|141.02|140.62|19
1733305930000|2024-12-04 09:52:10|140.86|140.46|141.03|140.63|141.1|140.7|140.83|140.43|30
1733305940000|2024-12-04 09:52:20|141.04|140.64|140.97|140.57|141.1|140.7|140.97|140.57|26
1733305950000|2024-12-04 09:52:30|140.96|140.56|140.84|140.44|140.98|140.58|140.83|140.43|12
1733305960000|2024-12-04 09:52:40|140.87|140.47|140.93|140.53|140.94|140.54|140.86|140.46|18
1733305970000|2024-12-04 09:52:50|140.9|140.5|140.7|140.3|140.9|140.5|140.57|140.17|26
1733305980000|2024-12-04 09:53:00|140.69|140.29|140.62|140.22|140.78|140.38|140.62|140.22|21
1733305990000|2024-12-04 09:53:10|140.42|140.02|140.11|139.71|140.42|140.02|140.06|139.66|29
1733306000000|2024-12-04 09:53:20|140.14|139.74|140.22|139.82|140.27|139.87|140.04|139.64|27
1733306010000|2024-12-04 09:53:30|140.21|139.81|140.46|140.06|140.47|140.07|140.17|139.77|28
1733306020000|2024-12-04 09:53:40|140.47|140.07|140.43|140.03|140.51|140.11|140.42|140.02|20
1733306030000|2024-12-04 09:53:50|140.44|140.04|140.49|140.09|140.54|140.14|140.44|140.04|9
1733306040000|2024-12-04 09:54:00|140.47|140.07|140.47|140.07|140.53|140.13|140.42|140.02|21
1733306050000|2024-12-04 09:54:10|140.45|140.05|140.44|140.04|140.46|140.06|140.41|140.01|21
1733306060000|2024-12-04 09:54:20|140.46|140.06|140.41|140.01|140.49|140.09|140.41|140.01|14
1733306070000|2024-12-04 09:54:30|140.42|140.02|140.42|140.02|140.43|140.03|140.33|139.93|17
1733306080000|2024-12-04 09:54:40|140.43|140.03|140.67|140.27|140.67|140.27|140.43|140.03|11
1733306090000|2024-12-04 09:54:50|140.66|140.26|140.77|140.37|140.78|140.38|140.66|140.26|21
1733306100000|2024-12-04 09:55:00|140.79|140.39|140.73|140.33|140.79|140.39|140.72|140.32|7
1733306110000|2024-12-04 09:55:10|140.79|140.39|140.55|140.15|140.89|140.49|140.55|140.15|9
1733306120000|2024-12-04 09:55:20|140.52|140.12|140.66|140.26|140.66|140.26|140.5|140.1|15
1733306130000|2024-12-04 09:55:30|140.64|140.24|140.69|140.29|140.69|140.29|140.64|140.24|15
1733306140000|2024-12-04 09:55:40|140.72|140.32|140.99|140.59|140.99|140.59|140.72|140.32|18
1733306150000|2024-12-04 09:55:50|140.98|140.58|140.97|140.57|140.99|140.59|140.96|140.56|12
1733306160000|2024-12-04 09:56:00|140.95|140.55|141.08|140.68|141.08|140.68|140.95|140.55|13
1733306170000|2024-12-04 09:56:10|141.07|140.67|141.13|140.73|141.14|140.74|141.07|140.67|20
1733306180000|2024-12-04 09:56:20|141.16|140.76|141.06|140.66|141.16|140.76|141.06|140.66|11
1733306190000|2024-12-04 09:56:30|141.07|140.67|141.06|140.66|141.11|140.71|141.04|140.64|12
1733306200000|2024-12-04 09:56:40|141.01|140.61|141.01|140.61|141.05|140.65|140.96|140.56|6
1733306210000|2024-12-04 09:56:50|140.93|140.53|141.01|140.61|141.04|140.64|140.86|140.46|14
1733306220000|2024-12-04 09:57:00|140.98|140.58|140.88|140.48|140.98|140.58|140.86|140.46|9
1733306230000|2024-12-04 09:57:10|140.86|140.46|140.9|140.5|140.92|140.52|140.81|140.41|19
1733306240000|2024-12-04 09:57:20|140.91|140.51|140.94|140.54|140.97|140.57|140.91|140.51|16
1733306250000|2024-12-04 09:57:30|140.92|140.52|141.01|140.61|141.06|140.66|140.88|140.48|11
1733306260000|2024-12-04 09:57:40|140.99|140.59|140.91|140.51|141.04|140.64|140.89|140.49|11
1733306270000|2024-12-04 09:57:50|140.95|140.55|140.83|140.43|140.95|140.55|140.82|140.42|8
1733306280000|2024-12-04 09:58:00|140.82|140.42|140.94|140.54|141.09|140.69|140.79|140.39|19
1733306290000|2024-12-04 09:58:10|140.93|140.53|141.01|140.61|141.03|140.63|140.93|140.53|9
1733306300000|2024-12-04 09:58:20|140.97|140.57|140.88|140.48|140.97|140.57|140.88|140.48|8
1733306310000|2024-12-04 09:58:30|140.89|140.49|140.88|140.48|140.96|140.56|140.83|140.43|14
1733306320000|2024-12-04 09:58:40|140.87|140.47|140.92|140.52|140.99|140.59|140.86|140.46|17
1733306330000|2024-12-04 09:58:50|140.91|140.51|140.87|140.47|140.93|140.53|140.87|140.47|11
1733306340000|2024-12-04 09:59:00|140.85|140.45|140.84|140.44|140.85|140.45|140.84|140.44|6
1733306350000|2024-12-04 09:59:10|140.85|140.45|141.02|140.62|141.02|140.62|140.85|140.45|13
1733306360000|2024-12-04 09:59:20|141.03|140.63|141.04|140.64|141.04|140.64|140.99|140.59|14
1733306370000|2024-12-04 09:59:30|141.03|140.63|141.09|140.69|141.23|140.83|141.03|140.63|15
1733306380000|2024-12-04 09:59:40|141.1|140.7|140.94|140.54|141.13|140.73|140.94|140.54|13
1733306390000|2024-12-04 09:59:50|140.92|140.52|140.92|140.52|140.93|140.53|140.88|140.48|10
1733306400000|2024-12-04 10:00:00|141.07|140.67|140.88|140.48|141.09|140.69|140.82|140.42|25
1733306410000|2024-12-04 10:00:10|140.87|140.47|140.8|140.4|140.88|140.48|140.8|140.4|14
1733306420000|2024-12-04 10:00:20|140.81|140.41|141.04|140.64|141.04|140.64|140.71|140.31|20
1733306430000|2024-12-04 10:00:30|141.03|140.63|141.15|140.75|141.15|140.75|141.03|140.63|14
1733306440000|2024-12-04 10:00:40|141.16|140.76|141.45|141.05|141.49|141.09|141.16|140.76|19
1733306450000|2024-12-04 10:00:50|141.47|141.07|141.57|141.17|141.61|141.21|141.47|141.07|16
1733306460000|2024-12-04 10:01:00|141.55|141.15|141.54|141.14|141.68|141.28|141.45|141.05|21
1733306470000|2024-12-04 10:01:10|141.53|141.13|141.61|141.21|141.62|141.22|141.51|141.11|16
1733306480000|2024-12-04 10:01:20|141.6|141.2|141.69|141.29|141.71|141.31|141.54|141.14|21
1733306490000|2024-12-04 10:01:30|141.68|141.28|141.72|141.32|141.73|141.33|141.68|141.28|7
1733306500000|2024-12-04 10:01:40|141.71|141.31|141.72|141.32|141.74|141.34|141.71|141.31|12
1733306510000|2024-12-04 10:01:50|141.73|141.33|141.98|141.58|141.99|141.59|141.72|141.32|17
1733306520000|2024-12-04 10:02:00|142|141.6|141.92|141.52|142.03|141.63|141.9|141.5|20
1733306530000|2024-12-04 10:02:10|141.9|141.5|141.94|141.54|141.94|141.54|141.79|141.39|19
1733306540000|2024-12-04 10:02:20|141.93|141.53|142.03|141.63|142.03|141.63|141.91|141.51|14
1733306550000|2024-12-04 10:02:30|142.02|141.62|142.02|141.62|142.03|141.63|141.98|141.58|9
1733306560000|2024-12-04 10:02:40|142|141.6|142.03|141.63|142.04|141.64|141.99|141.59|10
1733306570000|2024-12-04 10:02:50|142.02|141.62|142|141.6|142.05|141.65|141.99|141.59|11
1733306580000|2024-12-04 10:03:00|142.03|141.63|141.97|141.57|142.03|141.63|141.91|141.51|21
1733306590000|2024-12-04 10:03:10|142|141.6|142.08|141.68|142.08|141.68|142|141.6|8
1733306600000|2024-12-04 10:03:20|142.15|141.75|142.32|141.92|142.34|141.94|142.15|141.75|15
1733306610000|2024-12-04 10:03:30|142.33|141.93|142.42|142.02|142.43|142.03|142.22|141.82|16
1733306620000|2024-12-04 10:03:40|142.41|142.01|142.49|142.09|142.49|142.09|142.41|142.01|20
1733306630000|2024-12-04 10:03:50|142.5|142.1|142.5|142.1|142.51|142.11|142.44|142.04|18
1733306640000|2024-12-04 10:04:00|142.51|142.11|142.43|142.03|142.51|142.11|142.37|141.97|23
1733306650000|2024-12-04 10:04:10|142.42|142.02|142.21|141.81|142.48|142.08|142.21|141.81|24
1733306660000|2024-12-04 10:04:20|142.2|141.8|142.24|141.84|142.25|141.85|142.17|141.77|18
1733306670000|2024-12-04 10:04:30|142.23|141.83|142.4|142|142.41|142.01|142.23|141.83|12
1733306680000|2024-12-04 10:04:40|142.39|141.99|142.48|142.08|142.5|142.1|142.38|141.98|16
1733306690000|2024-12-04 10:04:50|142.44|142.04|142.27|141.87|142.44|142.04|142.26|141.86|20
1733306700000|2024-12-04 10:05:00|142.26|141.86|142.23|141.83|142.29|141.89|142.21|141.81|14
1733306710000|2024-12-04 10:05:10|142.22|141.82|142.13|141.73|142.23|141.83|142.09|141.69|12
1733306720000|2024-12-04 10:05:20|142.12|141.72|142.22|141.82|142.28|141.88|142.12|141.72|22
1733306730000|2024-12-04 10:05:30|142.27|141.87|142.28|141.88|142.32|141.92|142.21|141.81|14
1733306740000|2024-12-04 10:05:40|142.29|141.89|142.52|142.12|142.54|142.14|142.27|141.87|16
1733306750000|2024-12-04 10:05:50|142.51|142.11|142.32|141.92|142.56|142.16|142.32|141.92|23
1733306760000|2024-12-04 10:06:00|142.3|141.9|142.27|141.87|142.3|141.9|142.2|141.8|21
1733306770000|2024-12-04 10:06:10|142.24|141.84|142.33|141.93|142.4|142|142.23|141.83|19
1733306780000|2024-12-04 10:06:20|142.32|141.92|142.5|142.1|142.51|142.11|142.32|141.92|16
1733306790000|2024-12-04 10:06:30|142.53|142.13|142.51|142.11|142.55|142.15|142.51|142.11|14
1733306800000|2024-12-04 10:06:40|142.52|142.12|142.53|142.13|142.56|142.16|142.52|142.12|9
1733306810000|2024-12-04 10:06:50|142.54|142.14|142.58|142.18|142.58|142.18|142.45|142.05|17
1733306820000|2024-12-04 10:07:00|142.57|142.17|142.84|142.44|142.84|142.44|142.57|142.17|11
1733306830000|2024-12-04 10:07:10|142.92|142.52|142.91|142.51|142.96|142.56|142.91|142.51|10
1733306840000|2024-12-04 10:07:20|142.9|142.5|142.85|142.45|142.9|142.5|142.85|142.45|10
1733306850000|2024-12-04 10:07:30|142.86|142.46|142.77|142.37|142.86|142.46|142.76|142.36|23
1733306860000|2024-12-04 10:07:40|142.78|142.38|142.77|142.37|142.81|142.41|142.77|142.37|10
1733306870000|2024-12-04 10:07:50|142.78|142.38|142.67|142.27|142.78|142.38|142.64|142.24|16
1733306880000|2024-12-04 10:08:00|142.66|142.26|142.82|142.42|142.87|142.47|142.66|142.26|24
1733306890000|2024-12-04 10:08:10|142.83|142.43|142.8|142.4|142.85|142.45|142.8|142.4|16
1733306900000|2024-12-04 10:08:20|142.79|142.39|142.59|142.19|142.82|142.42|142.59|142.19|11
1733306910000|2024-12-04 10:08:30|142.6|142.2|142.66|142.26|142.68|142.28|142.6|142.2|23
1733306920000|2024-12-04 10:08:40|142.61|142.21|142.53|142.13|142.61|142.21|142.44|142.04|20
1733306930000|2024-12-04 10:08:50|142.52|142.12|142.49|142.09|142.53|142.13|142.43|142.03|20
1733306940000|2024-12-04 10:09:00|142.51|142.11|142.6|142.2|142.6|142.2|142.5|142.1|13
1733306950000|2024-12-04 10:09:10|142.59|142.19|142.58|142.18|142.59|142.19|142.52|142.12|19
1733306960000|2024-12-04 10:09:20|142.59|142.19|142.62|142.22|142.63|142.23|142.59|142.19|13
1733306970000|2024-12-04 10:09:30|142.63|142.23|142.65|142.25|142.65|142.25|142.58|142.18|13
1733306980000|2024-12-04 10:09:40|142.64|142.24|142.37|141.97|142.64|142.24|142.37|141.97|18
1733306990000|2024-12-04 10:09:50|142.38|141.98|142.55|142.15|142.56|142.16|142.37|141.97|19
1733307000000|2024-12-04 10:10:00|142.56|142.16|142.55|142.15|142.6|142.2|142.52|142.12|20
1733307010000|2024-12-04 10:10:10|142.54|142.14|142.53|142.13|142.54|142.14|142.5|142.1|13
1733307020000|2024-12-04 10:10:20|142.54|142.14|142.5|142.1|142.54|142.14|142.43|142.03|22
1733307030000|2024-12-04 10:10:30|142.51|142.11|142.42|142.02|142.51|142.11|142.4|142|22
1733307040000|2024-12-04 10:10:40|142.41|142.01|142.48|142.08|142.5|142.1|142.32|141.92|17
1733307050000|2024-12-04 10:10:50|142.47|142.07|142.37|141.97|142.47|142.07|142.35|141.95|17
1733307060000|2024-12-04 10:11:00|142.38|141.98|142.33|141.93|142.38|141.98|142.3|141.9|21
1733307070000|2024-12-04 10:11:10|142.34|141.94|142.37|141.97|142.38|141.98|142.29|141.89|12
1733307080000|2024-12-04 10:11:20|142.36|141.96|142.35|141.95|142.49|142.09|142.35|141.95|22
1733307090000|2024-12-04 10:11:30|142.29|141.89|142.27|141.87|142.29|141.89|142.15|141.75|19
1733307100000|2024-12-04 10:11:40|142.26|141.86|142.14|141.74|142.29|141.89|142.14|141.74|17
1733307110000|2024-12-04 10:11:50|142.13|141.73|142.15|141.75|142.2|141.8|142.13|141.73|17
1733307120000|2024-12-04 10:12:00|142.16|141.76|142.35|141.95|142.35|141.95|142.12|141.72|20
1733307130000|2024-12-04 10:12:10|142.36|141.96|142.31|141.91|142.57|142.17|142.31|141.91|23
1733307140000|2024-12-04 10:12:20|142.3|141.9|141.98|141.58|142.3|141.9|141.97|141.57|22
1733307150000|2024-12-04 10:12:30|141.97|141.57|142.42|142.02|142.42|142.02|141.97|141.57|20
1733307160000|2024-12-04 10:12:40|142.4|142|142.27|141.87|142.41|142.01|142.27|141.87|18
1733307170000|2024-12-04 10:12:50|142.26|141.86|142.12|141.72|142.26|141.86|142.11|141.71|19
1733307180000|2024-12-04 10:13:00|142.05|141.65|142.04|141.64|142.1|141.7|141.99|141.59|20
1733307190000|2024-12-04 10:13:10|142.05|141.65|142.14|141.74|142.16|141.76|142.04|141.64|25
1733307200000|2024-12-04 10:13:20|142.15|141.75|142.34|141.94|142.37|141.97|142.15|141.75|17
1733307210000|2024-12-04 10:13:30|142.33|141.93|142.14|141.74|142.37|141.97|142.13|141.73|17
1733307220000|2024-12-04 10:13:40|142.15|141.75|142.13|141.73|142.18|141.78|142.09|141.69|18
1733307230000|2024-12-04 10:13:50|142.15|141.75|142.11|141.71|142.15|141.75|142.1|141.7|11
1733307240000|2024-12-04 10:14:00|142.1|141.7|141.92|141.52|142.15|141.75|141.92|141.52|13
1733307250000|2024-12-04 10:14:10|141.91|141.51|141.96|141.56|141.99|141.59|141.88|141.48|26
1733307260000|2024-12-04 10:14:20|141.9|141.5|141.88|141.48|141.9|141.5|141.82|141.42|20
1733307270000|2024-12-04 10:14:30|141.87|141.47|141.89|141.49|141.94|141.54|141.73|141.33|21
1733307280000|2024-12-04 10:14:40|141.9|141.5|141.9|141.5|142.06|141.66|141.88|141.48|18
1733307290000|2024-12-04 10:14:50|141.91|141.51|141.89|141.49|141.93|141.53|141.88|141.48|20
1733307450000|2024-12-04 10:17:30|142.07|141.67|142.01|141.61|142.07|141.67|141.99|141.59|12
1733307460000|2024-12-04 10:17:40|142.02|141.62|142.08|141.68|142.15|141.75|142.01|141.61|24
1733307470000|2024-12-04 10:17:50|142.09|141.69|142.11|141.71|142.15|141.75|142.06|141.66|22
1733307480000|2024-12-04 10:18:00|142.1|141.7|142.18|141.78|142.18|141.78|142.09|141.69|22
1733307490000|2024-12-04 10:18:10|142.17|141.77|142.04|141.64|142.18|141.78|142.04|141.64|24
1733307500000|2024-12-04 10:18:20|142.01|141.61|142.04|141.64|142.04|141.64|141.98|141.58|9
1733307510000|2024-12-04 10:18:30|142.03|141.63|141.83|141.43|142.03|141.63|141.83|141.43|20
1733307520000|2024-12-04 10:18:40|141.84|141.44|141.75|141.35|141.84|141.44|141.63|141.23|20
1733307530000|2024-12-04 10:18:50|141.76|141.36|141.79|141.39|141.82|141.42|141.7|141.3|23
1733307540000|2024-12-04 10:19:00|141.8|141.4|141.86|141.46|141.9|141.5|141.78|141.38|29
1733307550000|2024-12-04 10:19:10|141.87|141.47|141.7|141.3|141.87|141.47|141.7|141.3|21
1733307560000|2024-12-04 10:19:20|141.69|141.29|141.59|141.19|141.69|141.29|141.57|141.17|14
1733307570000|2024-12-04 10:19:30|141.57|141.17|141.52|141.12|141.6|141.2|141.51|141.11|20
1733307580000|2024-12-04 10:19:40|141.62|141.22|141.68|141.28|141.69|141.29|141.62|141.22|18
1733307590000|2024-12-04 10:19:50|141.67|141.27|141.76|141.36|141.76|141.36|141.67|141.27|20
1733307600000|2024-12-04 10:20:00|141.81|141.41|141.7|141.3|141.81|141.41|141.68|141.28|23
1733307610000|2024-12-04 10:20:10|141.71|141.31|141.72|141.32|141.72|141.32|141.67|141.27|24
1733307620000|2024-12-04 10:20:20|141.7|141.3|141.83|141.43|141.85|141.45|141.67|141.27|25
1733307630000|2024-12-04 10:20:30|141.86|141.46|142.01|141.61|142.01|141.61|141.76|141.36|25
1733307640000|2024-12-04 10:20:40|142.02|141.62|141.91|141.51|142.06|141.66|141.91|141.51|23
1733307650000|2024-12-04 10:20:50|141.89|141.49|141.97|141.57|141.97|141.57|141.81|141.41|28
1733307660000|2024-12-04 10:21:00|141.98|141.58|141.98|141.58|142.06|141.66|141.95|141.55|24
1733307670000|2024-12-04 10:21:10|141.9|141.5|141.93|141.53|141.99|141.59|141.82|141.42|27
1733307680000|2024-12-04 10:21:20|141.94|141.54|141.92|141.52|142.04|141.64|141.92|141.52|24
1733307690000|2024-12-04 10:21:30|141.91|141.51|141.96|141.56|141.96|141.56|141.86|141.46|21
1733307700000|2024-12-04 10:21:40|141.95|141.55|141.94|141.54|141.95|141.55|141.91|141.51|20
1733307710000|2024-12-04 10:21:50|141.95|141.55|141.68|141.28|141.95|141.55|141.68|141.28|26
1733307720000|2024-12-04 10:22:00|141.67|141.27|141.57|141.17|141.69|141.29|141.57|141.17|20
1733307730000|2024-12-04 10:22:10|141.49|141.09|141.66|141.26|141.69|141.29|141.43|141.03|30
1733307740000|2024-12-04 10:22:20|141.65|141.25|141.58|141.18|141.69|141.29|141.58|141.18|29
1733307750000|2024-12-04 10:22:30|141.57|141.17|142.03|141.63|142.03|141.63|141.54|141.14|26
1733307760000|2024-12-04 10:22:40|142.05|141.65|142.03|141.63|142.08|141.68|142.02|141.62|31
1733307770000|2024-12-04 10:22:50|142.02|141.62|142.15|141.75|142.15|141.75|142.01|141.61|13
1733307780000|2024-12-04 10:23:00|142.13|141.73|141.78|141.38|142.18|141.78|141.77|141.37|24
1733307790000|2024-12-04 10:23:10|141.79|141.39|142|141.6|142|141.6|141.79|141.39|21
1733307800000|2024-12-04 10:23:20|142.02|141.62|141.68|141.28|142.04|141.64|141.64|141.24|28
1733307810000|2024-12-04 10:23:30|141.67|141.27|141.71|141.31|141.82|141.42|141.66|141.26|24
1733307820000|2024-12-04 10:23:40|141.73|141.33|141.66|141.26|141.79|141.39|141.61|141.21|21
1733307830000|2024-12-04 10:23:50|141.67|141.27|141.67|141.27|141.69|141.29|141.63|141.23|25
1733307840000|2024-12-04 10:24:00|141.68|141.28|141.67|141.27|141.69|141.29|141.65|141.25|16
1733307850000|2024-12-04 10:24:10|141.66|141.26|141.62|141.22|141.66|141.26|141.54|141.14|23
1733307860000|2024-12-04 10:24:20|141.6|141.2|141.53|141.13|141.6|141.2|141.53|141.13|15
1733307870000|2024-12-04 10:24:30|141.54|141.14|141.6|141.2|141.61|141.21|141.54|141.14|21
1733307880000|2024-12-04 10:24:40|141.65|141.25|141.65|141.25|141.65|141.25|141.6|141.2|20
1733307890000|2024-12-04 10:24:50|141.64|141.24|141.56|141.16|141.68|141.28|141.56|141.16|23
1733307900000|2024-12-04 10:25:00|141.59|141.19|141.44|141.04|141.59|141.19|141.4|141|23
1733307910000|2024-12-04 10:25:10|141.43|141.03|141.38|140.98|141.55|141.15|141.35|140.95|18
1733307920000|2024-12-04 10:25:20|141.37|140.97|141.34|140.94|141.49|141.09|141.34|140.94|24
1733307930000|2024-12-04 10:25:30|141.32|140.92|141.19|140.79|141.32|140.92|141.19|140.79|23
1733307940000|2024-12-04 10:25:40|141.2|140.8|141.26|140.86|141.26|140.86|141.2|140.8|18
1733307950000|2024-12-04 10:25:50|141.34|140.94|141.5|141.1|141.5|141.1|141.31|140.91|19
1733307960000|2024-12-04 10:26:00|141.49|141.09|141.49|141.09|141.5|141.1|141.46|141.06|26
1733307970000|2024-12-04 10:26:10|141.48|141.08|141.56|141.16|141.59|141.19|141.45|141.05|29
1733307980000|2024-12-04 10:26:20|141.57|141.17|141.53|141.13|141.57|141.17|141.52|141.12|14
1733307990000|2024-12-04 10:26:30|141.52|141.12|141.73|141.33|141.76|141.36|141.52|141.12|23
1733308000000|2024-12-04 10:26:40|141.74|141.34|141.76|141.36|141.77|141.37|141.72|141.32|17
1733308010000|2024-12-04 10:26:50|141.77|141.37|141.77|141.37|141.78|141.38|141.71|141.31|23
1733308020000|2024-12-04 10:27:00|141.78|141.38|141.63|141.23|141.78|141.38|141.63|141.23|20
1733308030000|2024-12-04 10:27:10|141.6|141.2|141.65|141.25|141.66|141.26|141.57|141.17|17
1733308040000|2024-12-04 10:27:20|141.66|141.26|141.71|141.31|141.71|141.31|141.65|141.25|9
1733308050000|2024-12-04 10:27:30|141.73|141.33|141.89|141.49|141.89|141.49|141.73|141.33|24
1733308060000|2024-12-04 10:27:40|141.88|141.48|141.9|141.5|141.99|141.59|141.88|141.48|19
1733308070000|2024-12-04 10:27:50|141.86|141.46|141.85|141.45|141.95|141.55|141.85|141.45|22
1733308080000|2024-12-04 10:28:00|141.79|141.39|141.74|141.34|141.8|141.4|141.74|141.34|20
1733308090000|2024-12-04 10:28:10|141.7|141.3|141.73|141.33|141.74|141.34|141.64|141.24|17
1733308100000|2024-12-04 10:28:20|141.72|141.32|141.73|141.33|141.76|141.36|141.72|141.32|19
1733308110000|2024-12-04 10:28:30|141.74|141.34|141.85|141.45|141.88|141.48|141.74|141.34|24
1733308120000|2024-12-04 10:28:40|141.86|141.46|142.19|141.79|142.19|141.79|141.81|141.41|23
1733308130000|2024-12-04 10:28:50|142.21|141.81|142.34|141.94|142.37|141.97|142.2|141.8|25
1733308140000|2024-12-04 10:29:00|142.2|141.8|141.43|141.03|142.29|141.89|141.43|141.03|22
1733308150000|2024-12-04 10:29:10|141.47|141.07|141.42|141.02|141.47|141.07|141.31|140.91|25
1733308160000|2024-12-04 10:29:20|141.41|141.01|141.5|141.1|141.5|141.1|141.38|140.98|15
1733308170000|2024-12-04 10:29:30|141.52|141.12|141.64|141.24|141.64|141.24|141.48|141.08|24
1733308180000|2024-12-04 10:29:40|141.67|141.27|141.73|141.33|141.86|141.46|141.67|141.27|11
1733308190000|2024-12-04 10:29:50|141.69|141.29|141.65|141.25|141.73|141.33|141.65|141.25|21
1733308200000|2024-12-04 10:30:00|141.67|141.27|141.63|141.23|141.7|141.3|141.6|141.2|19
1733308210000|2024-12-04 10:30:10|141.64|141.24|141.58|141.18|141.64|141.24|141.58|141.18|5
1733308220000|2024-12-04 10:30:20|141.66|141.26|141.43|141.03|141.66|141.26|141.43|141.03|30
1733308230000|2024-12-04 10:30:30|141.42|141.02|141.22|140.82|141.42|141.02|141.22|140.82|15
1733308240000|2024-12-04 10:30:40|141.21|140.81|141.21|140.81|141.25|140.85|141.15|140.75|20
1733308250000|2024-12-04 10:30:50|141.2|140.8|141.27|140.87|141.31|140.91|141.2|140.8|22
1733308260000|2024-12-04 10:31:00|141.28|140.88|141.21|140.81|141.28|140.88|141.17|140.77|21
1733308270000|2024-12-04 10:31:10|141.22|140.82|141.25|140.85|141.28|140.88|141.22|140.82|20
1733308280000|2024-12-04 10:31:20|141.24|140.84|141.23|140.83|141.25|140.85|141.23|140.83|9
1733308290000|2024-12-04 10:31:30|141.24|140.84|141.18|140.78|141.34|140.94|141.18|140.78|28
1733308300000|2024-12-04 10:31:40|141.16|140.76|141.19|140.79|141.24|140.84|141.13|140.73|26
1733308310000|2024-12-04 10:31:50|141.16|140.76|141.02|140.62|141.16|140.76|141.02|140.62|22
1733308320000|2024-12-04 10:32:00|141.03|140.63|140.91|140.51|141.03|140.63|140.91|140.51|17
1733308330000|2024-12-04 10:32:10|140.89|140.49|140.9|140.5|141.01|140.61|140.89|140.49|23
1733308340000|2024-12-04 10:32:20|140.89|140.49|141.29|140.89|141.33|140.93|140.88|140.48|31
1733308350000|2024-12-04 10:32:30|141.3|140.9|141.35|140.95|141.38|140.98|141.29|140.89|24
1733308360000|2024-12-04 10:32:40|141.32|140.92|141.42|141.02|141.42|141.02|141.32|140.92|25
1733308370000|2024-12-04 10:32:50|141.41|141.01|141.3|140.9|141.45|141.05|141.29|140.89|21
1733308380000|2024-12-04 10:33:00|141.29|140.89|141.14|140.74|141.33|140.93|141.11|140.71|27
1733308390000|2024-12-04 10:33:10|141.13|140.73|140.83|140.43|141.14|140.74|140.82|140.42|21
1733308400000|2024-12-04 10:33:20|140.85|140.45|140.87|140.47|140.9|140.5|140.81|140.41|20
1733308410000|2024-12-04 10:33:30|140.89|140.49|140.94|140.54|140.98|140.58|140.89|140.49|23
1733308420000|2024-12-04 10:33:40|140.95|140.55|140.89|140.49|141|140.6|140.85|140.45|24
1733308430000|2024-12-04 10:33:50|140.9|140.5|140.84|140.44|140.98|140.58|140.84|140.44|25
1733308440000|2024-12-04 10:34:00|140.82|140.42|140.95|140.55|140.95|140.55|140.81|140.41|28
1733308450000|2024-12-04 10:34:10|140.96|140.56|140.99|140.59|141.08|140.68|140.96|140.56|34
1733308460000|2024-12-04 10:34:20|141|140.6|141.01|140.61|141.05|140.65|140.97|140.57|23
1733308470000|2024-12-04 10:34:30|141|140.6|140.88|140.48|141.02|140.62|140.84|140.44|23
1733308480000|2024-12-04 10:34:40|140.89|140.49|140.83|140.43|140.95|140.55|140.81|140.41|28
1733308490000|2024-12-04 10:34:50|140.82|140.42|141.01|140.61|141.03|140.63|140.82|140.42|20
1733308500000|2024-12-04 10:35:00|140.99|140.59|141.13|140.73|141.13|140.73|140.95|140.55|19
1733308510000|2024-12-04 10:35:10|141.16|140.76|141.13|140.73|141.18|140.78|141.11|140.71|18
1733308520000|2024-12-04 10:35:20|141.11|140.71|141.42|141.02|141.44|141.04|141.06|140.66|19
1733308530000|2024-12-04 10:35:30|141.4|141|141.46|141.06|141.48|141.08|141.38|140.98|17
1733308540000|2024-12-04 10:35:40|141.45|141.05|141.33|140.93|141.47|141.07|141.33|140.93|20
1733308550000|2024-12-04 10:35:50|141.34|140.94|141.35|140.95|141.38|140.98|141.32|140.92|20
1733308560000|2024-12-04 10:36:00|141.34|140.94|141.58|141.18|141.58|141.18|141.32|140.92|26
1733308570000|2024-12-04 10:36:10|141.57|141.17|141.4|141|141.58|141.18|141.38|140.98|31
1733308580000|2024-12-04 10:36:20|141.41|141.01|141.26|140.86|141.41|141.01|141.22|140.82|28
1733308590000|2024-12-04 10:36:30|141.25|140.85|141.28|140.88|141.3|140.9|141.25|140.85|24
1733308600000|2024-12-04 10:36:40|141.25|140.85|141.21|140.81|141.25|140.85|141.12|140.72|20
1733308610000|2024-12-04 10:36:50|141.22|140.82|141.45|141.05|141.45|141.05|141.2|140.8|24
1733308620000|2024-12-04 10:37:00|141.42|141.02|141.36|140.96|141.42|141.02|141.26|140.86|31
1733308630000|2024-12-04 10:37:10|141.37|140.97|141.48|141.08|141.5|141.1|141.31|140.91|29
1733308640000|2024-12-04 10:37:20|141.49|141.09|141.79|141.39|141.8|141.4|141.49|141.09|32
1733308650000|2024-12-04 10:37:30|141.76|141.36|141.57|141.17|141.77|141.37|141.55|141.15|23
1733308660000|2024-12-04 10:37:40|141.56|141.16|141.67|141.27|141.67|141.27|141.51|141.11|28
1733308670000|2024-12-04 10:37:50|141.66|141.26|141.54|141.14|141.66|141.26|141.52|141.12|26
1733308680000|2024-12-04 10:38:00|141.51|141.11|141.54|141.14|141.57|141.17|141.26|140.86|28
1733308690000|2024-12-04 10:38:10|141.53|141.13|141.42|141.02|141.53|141.13|141.42|141.02|21
1733308700000|2024-12-04 10:38:20|141.43|141.03|141.48|141.08|141.57|141.17|141.41|141.01|28
1733308710000|2024-12-04 10:38:30|141.55|141.15|141.97|141.57|142.07|141.67|141.55|141.15|29
1733308720000|2024-12-04 10:38:40|141.98|141.58|142.01|141.61|142.04|141.64|141.97|141.57|16
1733308730000|2024-12-04 10:38:50|142.02|141.62|142.04|141.64|142.04|141.64|142.02|141.62|15
1733308740000|2024-12-04 10:39:00|142.03|141.63|141.86|141.46|142.03|141.63|141.85|141.45|22
1733308750000|2024-12-04 10:39:10|141.72|141.32|141.67|141.27|141.73|141.33|141.61|141.21|16
1733308760000|2024-12-04 10:39:20|141.65|141.25|141.7|141.3|141.73|141.33|141.63|141.23|16
1733308770000|2024-12-04 10:39:30|141.68|141.28|141.79|141.39|141.8|141.4|141.65|141.25|15
1733308780000|2024-12-04 10:39:40|141.8|141.4|141.9|141.5|141.91|141.51|141.7|141.3|30
1733308790000|2024-12-04 10:39:50|141.89|141.49|142.12|141.72|142.2|141.8|141.89|141.49|20
1733308800000|2024-12-04 10:40:00|142.09|141.69|141.85|141.45|142.09|141.69|141.85|141.45|26
1733308810000|2024-12-04 10:40:10|141.8|141.4|141.64|141.24|141.81|141.41|141.6|141.2|27
1733308820000|2024-12-04 10:40:20|141.63|141.23|141.75|141.35|141.79|141.39|141.63|141.23|17
1733308830000|2024-12-04 10:40:30|141.77|141.37|141.74|141.34|141.89|141.49|141.72|141.32|23
1733308840000|2024-12-04 10:40:40|141.71|141.31|141.63|141.23|141.76|141.36|141.63|141.23|14
1733308850000|2024-12-04 10:40:50|141.65|141.25|141.65|141.25|141.7|141.3|141.62|141.22|26
1733308860000|2024-12-04 10:41:00|141.66|141.26|141.57|141.17|141.69|141.29|141.51|141.11|18
1733308870000|2024-12-04 10:41:10|141.59|141.19|141.47|141.07|141.59|141.19|141.41|141.01|15
1733308880000|2024-12-04 10:41:20|141.48|141.08|141.59|141.19|141.59|141.19|141.46|141.06|16
1733308890000|2024-12-04 10:41:30|141.6|141.2|141.53|141.13|141.62|141.22|141.53|141.13|13
1733308900000|2024-12-04 10:41:40|141.43|141.03|141.55|141.15|141.56|141.16|141.41|141.01|13
1733308910000|2024-12-04 10:41:50|141.54|141.14|141.56|141.16|141.61|141.21|141.5|141.1|19
1733308920000|2024-12-04 10:42:00|141.55|141.15|141.58|141.18|141.58|141.18|141.51|141.11|9
1733308930000|2024-12-04 10:42:10|141.57|141.17|141.37|140.97|141.57|141.17|141.37|140.97|7
1733308940000|2024-12-04 10:42:20|141.21|140.81|141.25|140.85|141.26|140.86|141.21|140.81|9
1733308950000|2024-12-04 10:42:30|141.24|140.84|141.1|140.7|141.24|140.84|141.1|140.7|6
1733308960000|2024-12-04 10:42:40|141.09|140.69|141.09|140.69|141.19|140.79|141.05|140.65|11
1733308970000|2024-12-04 10:42:50|141|140.6|140.98|140.58|141|140.6|140.9|140.5|10
1733308980000|2024-12-04 10:43:00|140.99|140.59|141.12|140.72|141.17|140.77|140.99|140.59|23
1733308990000|2024-12-04 10:43:10|141.15|140.75|141.18|140.78|141.21|140.81|141.14|140.74|9
1733309000000|2024-12-04 10:43:20|141.15|140.75|141.44|141.04|141.47|141.07|141.11|140.71|25
1733309010000|2024-12-04 10:43:30|141.41|141.01|141.44|141.04|141.44|141.04|141.39|140.99|13
1733309020000|2024-12-04 10:43:40|141.47|141.07|141.48|141.08|141.49|141.09|141.41|141.01|19
1733309030000|2024-12-04 10:43:50|141.47|141.07|141.38|140.98|141.48|141.08|141.36|140.96|21
1733309040000|2024-12-04 10:44:00|141.37|140.97|141.37|140.97|141.46|141.06|141.35|140.95|21
1733309050000|2024-12-04 10:44:10|141.36|140.96|141.52|141.12|141.52|141.12|141.36|140.96|12
1733309060000|2024-12-04 10:44:20|141.51|141.11|141.36|140.96|141.54|141.14|141.36|140.96|14
1733309070000|2024-12-04 10:44:30|141.35|140.95|141.48|141.08|141.49|141.09|141.35|140.95|20
1733309080000|2024-12-04 10:44:40|141.49|141.09|141.38|140.98|141.54|141.14|141.38|140.98|15
1733309090000|2024-12-04 10:44:50|141.37|140.97|141.25|140.85|141.4|141|141.25|140.85|8
1733309100000|2024-12-04 10:45:00|141.23|140.83|141.21|140.81|141.26|140.86|141.21|140.81|11
1733309110000|2024-12-04 10:45:10|141.2|140.8|141.17|140.77|141.26|140.86|141.17|140.77|11
1733309120000|2024-12-04 10:45:20|141.16|140.76|141.2|140.8|141.21|140.81|141.1|140.7|12
1733309130000|2024-12-04 10:45:30|141.21|140.81|140.97|140.57|141.23|140.83|140.97|140.57|14
1733309140000|2024-12-04 10:45:40|140.93|140.53|140.84|140.44|140.93|140.53|140.84|140.44|8
1733309150000|2024-12-04 10:45:50|140.82|140.42|140.75|140.35|140.83|140.43|140.75|140.35|9
1733309160000|2024-12-04 10:46:00|140.74|140.34|140.75|140.35|140.77|140.37|140.7|140.3|12
1733309170000|2024-12-04 10:46:10|140.77|140.37|140.61|140.21|140.77|140.37|140.61|140.21|11
1733309180000|2024-12-04 10:46:20|140.6|140.2|140.37|139.97|140.6|140.2|140.36|139.96|13
1733309190000|2024-12-04 10:46:30|140.38|139.98|140.41|140.01|140.48|140.08|140.32|139.92|16
1733309200000|2024-12-04 10:46:40|140.35|139.95|140.45|140.05|140.46|140.06|140.35|139.95|12
1733309210000|2024-12-04 10:46:50|140.38|139.98|140.36|139.96|140.39|139.99|140.36|139.96|3
1733309220000|2024-12-04 10:47:00|140.31|139.91|140.36|139.96|140.41|140.01|140.27|139.87|7
1733309230000|2024-12-04 10:47:10|140.37|139.97|140.51|140.11|140.55|140.15|140.32|139.92|24
1733309240000|2024-12-04 10:47:20|140.46|140.06|140.44|140.04|140.66|140.26|140.44|140.04|17
1733309250000|2024-12-04 10:47:30|140.43|140.03|140.48|140.08|140.54|140.14|140.4|140|18
1733309260000|2024-12-04 10:47:40|140.47|140.07|140.72|140.32|140.73|140.33|140.47|140.07|18
1733309270000|2024-12-04 10:47:50|140.61|140.21|140.71|140.31|140.74|140.34|140.61|140.21|11
1733309280000|2024-12-04 10:48:00|140.7|140.3|140.64|140.24|140.7|140.3|140.59|140.19|16
1733309290000|2024-12-04 10:48:10|140.65|140.25|140.72|140.32|140.73|140.33|140.58|140.18|20
1733309300000|2024-12-04 10:48:20|140.71|140.31|140.64|140.24|140.71|140.31|140.62|140.22|18
1733309310000|2024-12-04 10:48:30|140.43|140.03|140.45|140.05|140.45|140.05|140.39|139.99|11
1733309320000|2024-12-04 10:48:40|140.46|140.06|140.6|140.2|140.6|140.2|140.36|139.96|22
1733309330000|2024-12-04 10:48:50|140.59|140.19|140.52|140.12|140.6|140.2|140.51|140.11|10
1733309340000|2024-12-04 10:49:00|140.49|140.09|140.47|140.07|140.49|140.09|140.4|140|15
1733309350000|2024-12-04 10:49:10|140.46|140.06|140.55|140.15|140.56|140.16|140.45|140.05|23
1733309360000|2024-12-04 10:49:20|140.56|140.16|140.35|139.95|140.56|140.16|140.33|139.93|12
1733309370000|2024-12-04 10:49:30|140.36|139.96|140.45|140.05|140.46|140.06|140.36|139.96|16
1733309380000|2024-12-04 10:49:40|140.44|140.04|140.54|140.14|140.56|140.16|140.37|139.97|17
1733309390000|2024-12-04 10:49:50|140.52|140.12|140.51|140.11|140.54|140.14|140.42|140.02|15
1733309400000|2024-12-04 10:50:00|140.47|140.07|140.42|140.02|140.47|140.07|140.41|140.01|11
1733309410000|2024-12-04 10:50:10|140.41|140.01|140.28|139.88|140.41|140.01|140.26|139.86|11
1733309420000|2024-12-04 10:50:20|140.27|139.87|140.24|139.84|140.27|139.87|140.23|139.83|16
1733309430000|2024-12-04 10:50:30|140.23|139.83|140.5|140.1|140.54|140.14|140.23|139.83|27
1733309440000|2024-12-04 10:50:40|140.49|140.09|140.59|140.19|140.7|140.3|140.48|140.08|25
1733309450000|2024-12-04 10:50:50|140.61|140.21|140.56|140.16|140.61|140.21|140.51|140.11|21
1733309460000|2024-12-04 10:51:00|140.59|140.19|140.49|140.09|140.65|140.25|140.48|140.08|20
1733309470000|2024-12-04 10:51:10|140.5|140.1|140.74|140.34|140.8|140.4|140.49|140.09|22
1733309480000|2024-12-04 10:51:20|140.7|140.3|140.69|140.29|140.72|140.32|140.62|140.22|23
1733309490000|2024-12-04 10:51:30|140.71|140.31|140.86|140.46|140.86|140.46|140.71|140.31|21
1733309500000|2024-12-04 10:51:40|140.84|140.44|140.99|140.59|141.02|140.62|140.84|140.44|29
1733309510000|2024-12-04 10:51:50|141|140.6|140.89|140.49|141|140.6|140.89|140.49|18
1733309520000|2024-12-04 10:52:00|140.88|140.48|140.84|140.44|140.88|140.48|140.81|140.41|18
1733309530000|2024-12-04 10:52:10|140.85|140.45|140.75|140.35|140.85|140.45|140.74|140.34|8
1733309540000|2024-12-04 10:52:20|140.76|140.36|140.74|140.34|140.77|140.37|140.72|140.32|14
1733309550000|2024-12-04 10:52:30|140.73|140.33|140.79|140.39|140.8|140.4|140.72|140.32|16
1733309560000|2024-12-04 10:52:40|140.8|140.4|140.61|140.21|140.8|140.4|140.59|140.19|11
1733309570000|2024-12-04 10:52:50|140.63|140.23|140.7|140.3|140.72|140.32|140.63|140.23|17
1733309580000|2024-12-04 10:53:00|140.71|140.31|140.69|140.29|140.72|140.32|140.69|140.29|5
1733309590000|2024-12-04 10:53:10|140.68|140.28|140.69|140.29|140.7|140.3|140.68|140.28|5
1733309600000|2024-12-04 10:53:20|140.7|140.3|140.78|140.38|140.78|140.38|140.7|140.3|6
1733309610000|2024-12-04 10:53:30|140.79|140.39|140.78|140.38|140.87|140.47|140.78|140.38|5
1733309620000|2024-12-04 10:53:40|140.77|140.37|140.79|140.39|140.79|140.39|140.77|140.37|2
1733309630000|2024-12-04 10:53:50|140.77|140.37|140.8|140.4|140.83|140.43|140.77|140.37|9
1733309640000|2024-12-04 10:54:00|140.82|140.42|140.77|140.37|140.92|140.52|140.77|140.37|8
1733309650000|2024-12-04 10:54:10|140.75|140.35|140.55|140.15|140.75|140.35|140.55|140.15|8
1733309660000|2024-12-04 10:54:20|140.51|140.11|140.44|140.04|140.58|140.18|140.44|140.04|7
1733309670000|2024-12-04 10:54:30|140.45|140.05|140.48|140.08|140.49|140.09|140.45|140.05|5
1733309680000|2024-12-04 10:54:40|140.51|140.11|140.65|140.25|140.65|140.25|140.51|140.11|7
1733309690000|2024-12-04 10:54:50|140.69|140.29|140.56|140.16|140.69|140.29|140.56|140.16|5
1733309700000|2024-12-04 10:55:00|140.57|140.17|140.52|140.12|140.57|140.17|140.51|140.11|12
1733309710000|2024-12-04 10:55:10|140.53|140.13|140.66|140.26|140.69|140.29|140.51|140.11|13
1733309720000|2024-12-04 10:55:20|140.73|140.33|140.88|140.48|140.88|140.48|140.73|140.33|10
1733309730000|2024-12-04 10:55:30|140.89|140.49|140.75|140.35|140.89|140.49|140.72|140.32|8
1733309740000|2024-12-04 10:55:40|140.74|140.34|140.72|140.32|140.77|140.37|140.67|140.27|19
1733309750000|2024-12-04 10:55:50|140.73|140.33|140.75|140.35|140.79|140.39|140.73|140.33|9
1733309760000|2024-12-04 10:56:00|140.72|140.32|140.57|140.17|140.74|140.34|140.57|140.17|8
1733309770000|2024-12-04 10:56:10|140.51|140.11|140.54|140.14|140.54|140.14|140.51|140.11|9
1733309780000|2024-12-04 10:56:20|140.55|140.15|140.39|139.99|140.55|140.15|140.39|139.99|8
1733309790000|2024-12-04 10:56:30|140.37|139.97|140.36|139.96|140.4|140|140.36|139.96|7
1733309800000|2024-12-04 10:56:40|140.35|139.95|140.28|139.88|140.35|139.95|140.26|139.86|9
1733309810000|2024-12-04 10:56:50|140.29|139.89|140.25|139.85|140.38|139.98|140.22|139.82|15
1733309820000|2024-12-04 10:57:00|140.26|139.86|140.36|139.96|140.36|139.96|140.23|139.83|10
1733309830000|2024-12-04 10:57:10|140.38|139.98|140.41|140.01|140.44|140.04|140.38|139.98|5
1733309840000|2024-12-04 10:57:20|140.36|139.96|140.33|139.93|140.37|139.97|140.33|139.93|4
1733309850000|2024-12-04 10:57:30|140.32|139.92|140.5|140.1|140.5|140.1|140.32|139.92|5
1733309860000|2024-12-04 10:57:40|140.51|140.11|140.61|140.21|140.7|140.3|140.51|140.11|7
1733309870000|2024-12-04 10:57:50|140.6|140.2|140.6|140.2|140.6|140.2|140.6|140.2|1
1733309880000|2024-12-04 10:58:00|140.64|140.24|140.65|140.25|140.65|140.25|140.62|140.22|9
1733309890000|2024-12-04 10:58:10|140.69|140.29|140.67|140.27|140.69|140.29|140.66|140.26|4
1733309900000|2024-12-04 10:58:20|140.66|140.26|140.68|140.28|140.7|140.3|140.66|140.26|6
1733309910000|2024-12-04 10:58:30|140.69|140.29|140.51|140.11|140.69|140.29|140.5|140.1|11
1733309930000|2024-12-04 10:58:50|140.5|140.1|140.5|140.1|140.5|140.1|140.5|140.1|1
1733309940000|2024-12-04 10:59:00|140.48|140.08|140.45|140.05|140.5|140.1|140.45|140.05|5
1733309950000|2024-12-04 10:59:10|140.39|139.99|140.49|140.09|140.49|140.09|140.39|139.99|9
1733309960000|2024-12-04 10:59:20|140.47|140.07|140.42|140.02|140.47|140.07|140.42|140.02|4
1733309970000|2024-12-04 10:59:30|140.39|139.99|140.4|140|140.4|140|140.34|139.94|6
1733309980000|2024-12-04 10:59:40|140.41|140.01|140.48|140.08|140.48|140.08|140.41|140.01|4
1733309990000|2024-12-04 10:59:50|140.46|140.06|140.41|140.01|140.46|140.06|140.4|140|4
1733310000000|2024-12-04 11:00:00|140.5|140.1|140.39|139.99|140.5|140.1|140.38|139.98|14
1733310010000|2024-12-04 11:00:10|140.38|139.98|140.41|140.01|140.41|140.01|140.28|139.88|20
1733310020000|2024-12-04 11:00:20|140.49|140.09|140.46|140.06|140.5|140.1|140.41|140.01|23
1733310030000|2024-12-04 11:00:30|140.45|140.05|140.43|140.03|140.54|140.14|140.4|140|17
1733310040000|2024-12-04 11:00:40|140.42|140.02|140.3|139.9|140.42|140.02|140.3|139.9|15
1733310050000|2024-12-04 11:00:50|140.31|139.91|140.24|139.84|140.31|139.91|140.23|139.83|19
1733310060000|2024-12-04 11:01:00|140.27|139.87|140.44|140.04|140.54|140.14|140.27|139.87|19
1733310070000|2024-12-04 11:01:10|140.45|140.05|140.75|140.35|140.78|140.38|140.42|140.02|18
1733310080000|2024-12-04 11:01:20|140.74|140.34|140.53|140.13|140.74|140.34|140.5|140.1|24
1733310090000|2024-12-04 11:01:30|140.54|140.14|140.59|140.19|140.62|140.22|140.53|140.13|16
1733310100000|2024-12-04 11:01:40|140.62|140.22|140.64|140.24|140.66|140.26|140.6|140.2|15
1733310110000|2024-12-04 11:01:50|140.63|140.23|140.64|140.24|140.66|140.26|140.61|140.21|14
1733310120000|2024-12-04 11:02:00|140.66|140.26|140.64|140.24|140.69|140.29|140.63|140.23|11
1733310130000|2024-12-04 11:02:10|140.63|140.23|140.62|140.22|140.64|140.24|140.59|140.19|12
1733310140000|2024-12-04 11:02:20|140.61|140.21|140.64|140.24|140.65|140.25|140.6|140.2|12
1733310150000|2024-12-04 11:02:30|140.63|140.23|140.64|140.24|140.65|140.25|140.59|140.19|16
1733310160000|2024-12-04 11:02:40|140.63|140.23|140.53|140.13|140.63|140.23|140.49|140.09|15
1733310170000|2024-12-04 11:02:50|140.56|140.16|140.55|140.15|140.57|140.17|140.51|140.11|21
1733310180000|2024-12-04 11:03:00|140.54|140.14|140.69|140.29|140.69|140.29|140.54|140.14|17
1733310190000|2024-12-04 11:03:10|140.68|140.28|140.7|140.3|140.7|140.3|140.68|140.28|7
1733310200000|2024-12-04 11:03:20|140.69|140.29|140.84|140.44|140.84|140.44|140.69|140.29|16
1733310210000|2024-12-04 11:03:30|140.85|140.45|140.99|140.59|140.99|140.59|140.8|140.4|15
1733310220000|2024-12-04 11:03:40|140.93|140.53|140.95|140.55|140.97|140.57|140.92|140.52|17
1733310230000|2024-12-04 11:03:50|140.94|140.54|140.82|140.42|140.95|140.55|140.82|140.42|16
1733310240000|2024-12-04 11:04:00|140.81|140.41|140.73|140.33|140.83|140.43|140.73|140.33|13
1733310250000|2024-12-04 11:04:10|140.74|140.34|140.82|140.42|140.87|140.47|140.73|140.33|12
1733310260000|2024-12-04 11:04:20|140.83|140.43|140.8|140.4|140.85|140.45|140.79|140.39|9
1733310270000|2024-12-04 11:04:30|140.79|140.39|140.83|140.43|140.83|140.43|140.79|140.39|3
1733310280000|2024-12-04 11:04:40|140.86|140.46|140.87|140.47|140.89|140.49|140.85|140.45|9
1733310290000|2024-12-04 11:04:50|140.88|140.48|140.81|140.41|140.94|140.54|140.81|140.41|17
1733310300000|2024-12-04 11:05:00|140.82|140.42|140.92|140.52|140.94|140.54|140.81|140.41|19
1733310310000|2024-12-04 11:05:10|140.93|140.53|140.94|140.54|140.99|140.59|140.91|140.51|19
1733310320000|2024-12-04 11:05:20|140.93|140.53|140.92|140.52|140.94|140.54|140.9|140.5|10
1733310330000|2024-12-04 11:05:30|140.94|140.54|140.97|140.57|140.97|140.57|140.91|140.51|12
1733310340000|2024-12-04 11:05:40|140.98|140.58|140.96|140.56|141|140.6|140.96|140.56|6
1733310350000|2024-12-04 11:05:50|140.92|140.52|140.92|140.52|140.94|140.54|140.9|140.5|15
1733310360000|2024-12-04 11:06:00|140.91|140.51|140.92|140.52|140.97|140.57|140.9|140.5|14
1733310370000|2024-12-04 11:06:10|140.91|140.51|140.83|140.43|140.91|140.51|140.81|140.41|13
1733310380000|2024-12-04 11:06:20|140.82|140.42|140.74|140.34|140.86|140.46|140.74|140.34|13
1733310390000|2024-12-04 11:06:30|140.73|140.33|140.86|140.46|140.86|140.46|140.72|140.32|15
1733310400000|2024-12-04 11:06:40|140.84|140.44|140.92|140.52|140.95|140.55|140.84|140.44|14
1733310410000|2024-12-04 11:06:50|140.91|140.51|140.92|140.52|140.97|140.57|140.9|140.5|13
1733310420000|2024-12-04 11:07:00|140.93|140.53|140.95|140.55|140.99|140.59|140.92|140.52|16
1733310430000|2024-12-04 11:07:10|140.94|140.54|140.76|140.36|140.94|140.54|140.76|140.36|18
1733310440000|2024-12-04 11:07:20|140.73|140.33|140.63|140.23|140.73|140.33|140.6|140.2|16
1733310450000|2024-12-04 11:07:30|140.64|140.24|140.51|140.11|140.64|140.24|140.46|140.06|14
1733310460000|2024-12-04 11:07:40|140.5|140.1|140.55|140.15|140.6|140.2|140.49|140.09|15
1733310470000|2024-12-04 11:07:50|140.54|140.14|140.59|140.19|140.63|140.23|140.52|140.12|11
1733310480000|2024-12-04 11:08:00|140.6|140.2|140.56|140.16|140.66|140.26|140.46|140.06|22
1733310490000|2024-12-04 11:08:10|140.55|140.15|140.77|140.37|140.77|140.37|140.55|140.15|18
1733310500000|2024-12-04 11:08:20|140.73|140.33|140.78|140.38|140.78|140.38|140.73|140.33|5
1733310520000|2024-12-04 11:08:40|140.71|140.31|140.72|140.32|140.74|140.34|140.71|140.31|4
1733310530000|2024-12-04 11:08:50|140.74|140.34|140.72|140.32|140.74|140.34|140.71|140.31|14
1733310540000|2024-12-04 11:09:00|140.71|140.31|140.78|140.38|140.78|140.38|140.71|140.31|8
1733310550000|2024-12-04 11:09:10|140.77|140.37|140.77|140.37|140.78|140.38|140.71|140.31|12
1733310560000|2024-12-04 11:09:20|140.78|140.38|140.78|140.38|140.78|140.38|140.78|140.38|1
1733310570000|2024-12-04 11:09:30|140.81|140.41|140.84|140.44|140.84|140.44|140.81|140.41|2
1733310590000|2024-12-04 11:09:50|140.8|140.4|140.79|140.39|140.82|140.42|140.79|140.39|7
1733310600000|2024-12-04 11:10:00|140.78|140.38|140.7|140.3|140.81|140.41|140.7|140.3|11
1733310610000|2024-12-04 11:10:10|140.71|140.31|140.49|140.09|140.72|140.32|140.41|140.01|22
1733310620000|2024-12-04 11:10:20|140.5|140.1|140.5|140.1|140.55|140.15|140.47|140.07|13
1733310630000|2024-12-04 11:10:30|140.49|140.09|140.51|140.11|140.56|140.16|140.48|140.08|16
1733310640000|2024-12-04 11:10:40|140.49|140.09|140.57|140.17|140.57|140.17|140.48|140.08|6
1733310650000|2024-12-04 11:10:50|140.56|140.16|140.59|140.19|140.62|140.22|140.52|140.12|21
1733310660000|2024-12-04 11:11:00|140.58|140.18|140.53|140.13|140.69|140.29|140.53|140.13|22
1733310670000|2024-12-04 11:11:10|140.52|140.12|140.6|140.2|140.65|140.25|140.52|140.12|8
1733310680000|2024-12-04 11:11:20|140.62|140.22|140.61|140.21|140.71|140.31|140.6|140.2|18
1733310690000|2024-12-04 11:11:30|140.6|140.2|140.44|140.04|140.6|140.2|140.4|140|13
1733310700000|2024-12-04 11:11:40|140.45|140.05|140.43|140.03|140.47|140.07|140.41|140.01|15
1733310710000|2024-12-04 11:11:50|140.42|140.02|140.32|139.92|140.45|140.05|140.32|139.92|15
1733310720000|2024-12-04 11:12:00|140.33|139.93|140.31|139.91|140.41|140.01|140.31|139.91|17
1733310730000|2024-12-04 11:12:10|140.32|139.92|139.96|139.56|140.34|139.94|139.96|139.56|14
1733310740000|2024-12-04 11:12:20|139.95|139.55|139.91|139.51|140.13|139.73|139.9|139.5|28
1733310750000|2024-12-04 11:12:30|139.93|139.53|139.9|139.5|140|139.6|139.89|139.49|21
1733310760000|2024-12-04 11:12:40|139.89|139.49|139.98|139.58|140.03|139.63|139.89|139.49|19
1733310770000|2024-12-04 11:12:50|139.97|139.57|140.04|139.64|140.04|139.64|139.89|139.49|22
1733310780000|2024-12-04 11:13:00|140.05|139.65|139.97|139.57|140.15|139.75|139.97|139.57|20
1733310790000|2024-12-04 11:13:10|139.96|139.56|139.89|139.49|140.02|139.62|139.88|139.48|22
1733310800000|2024-12-04 11:13:20|139.88|139.48|139.82|139.42|139.88|139.48|139.81|139.41|14
1733310810000|2024-12-04 11:13:30|139.81|139.41|139.81|139.41|139.84|139.44|139.81|139.41|5
1733310820000|2024-12-04 11:13:40|139.83|139.43|139.89|139.49|139.95|139.55|139.83|139.43|19
1733310830000|2024-12-04 11:13:50|139.92|139.52|139.91|139.51|139.92|139.52|139.86|139.46|13
1733310840000|2024-12-04 11:14:00|139.9|139.5|139.93|139.53|139.93|139.53|139.89|139.49|9
1733310850000|2024-12-04 11:14:10|139.94|139.54|140.06|139.66|140.06|139.66|139.94|139.54|5
1733310860000|2024-12-04 11:14:20|140.07|139.67|140.07|139.67|140.07|139.67|140.07|139.67|1
1733310870000|2024-12-04 11:14:30|140.06|139.66|140.07|139.67|140.07|139.67|140.06|139.66|4
1733310880000|2024-12-04 11:14:40|140.11|139.71|140.15|139.75|140.16|139.76|140.11|139.71|10
1733310890000|2024-12-04 11:14:50|140.18|139.78|140.24|139.84|140.24|139.84|140.18|139.78|8
1733310900000|2024-12-04 11:15:00|140.18|139.78|140.3|139.9|140.31|139.91|140.17|139.77|24
1733310910000|2024-12-04 11:15:10|140.31|139.91|140.23|139.83|140.34|139.94|140.23|139.83|20
1733310920000|2024-12-04 11:15:20|140.24|139.84|140.25|139.85|140.36|139.96|140.13|139.73|24
1733310930000|2024-12-04 11:15:30|140.27|139.87|140.26|139.86|140.46|140.06|140.19|139.79|24
1733310940000|2024-12-04 11:15:40|140.27|139.87|140.39|139.99|140.39|139.99|140.26|139.86|13
1733310950000|2024-12-04 11:15:50|140.37|139.97|140.14|139.74|140.4|140|140.13|139.73|14
1733310960000|2024-12-04 11:16:00|140.15|139.75|140.26|139.86|140.29|139.89|140.13|139.73|17
1733310970000|2024-12-04 11:16:10|140.27|139.87|140.2|139.8|140.28|139.88|140.16|139.76|22
1733310980000|2024-12-04 11:16:20|140.19|139.79|140.17|139.77|140.19|139.79|140.13|139.73|18
1733310990000|2024-12-04 11:16:30|140.2|139.8|140.11|139.71|140.2|139.8|140.11|139.71|19
1733311000000|2024-12-04 11:16:40|140.1|139.7|140.13|139.73|140.16|139.76|140.09|139.69|13
1733311010000|2024-12-04 11:16:50|140.14|139.74|140.2|139.8|140.22|139.82|140.14|139.74|14
1733311020000|2024-12-04 11:17:00|140.18|139.78|140.13|139.73|140.19|139.79|140.13|139.73|15
1733311030000|2024-12-04 11:17:10|140.14|139.74|140.01|139.61|140.14|139.74|140.01|139.61|14
1733311040000|2024-12-04 11:17:20|140.05|139.65|140.03|139.63|140.05|139.65|139.97|139.57|15
1733311050000|2024-12-04 11:17:30|140.05|139.65|140.3|139.9|140.3|139.9|140.05|139.65|21
1733311060000|2024-12-04 11:17:40|140.34|139.94|140.46|140.06|140.46|140.06|140.33|139.93|28
1733311070000|2024-12-04 11:17:50|140.47|140.07|140.48|140.08|140.55|140.15|140.46|140.06|25
1733311080000|2024-12-04 11:18:00|140.58|140.18|140.68|140.28|140.77|140.37|140.58|140.18|26
1733311090000|2024-12-04 11:18:10|140.69|140.29|140.4|140|140.69|140.29|140.4|140|16
1733311100000|2024-12-04 11:18:20|140.32|139.92|140.26|139.86|140.37|139.97|140.26|139.86|20
1733311110000|2024-12-04 11:18:30|140.27|139.87|140.05|139.65|140.27|139.87|140.04|139.64|12
1733311120000|2024-12-04 11:18:40|140.04|139.64|140.03|139.63|140.04|139.64|139.99|139.59|22
1733311130000|2024-12-04 11:18:50|140.04|139.64|139.67|139.27|140.04|139.64|139.67|139.27|18
1733311140000|2024-12-04 11:19:00|139.6|139.2|139.61|139.21|139.64|139.24|139.49|139.09|15
1733311150000|2024-12-04 11:19:10|139.58|139.18|139.51|139.11|139.58|139.18|139.48|139.08|20
1733311160000|2024-12-04 11:19:20|139.53|139.13|139.55|139.15|139.56|139.16|139.51|139.11|17
1733311170000|2024-12-04 11:19:30|139.54|139.14|139.52|139.12|139.59|139.19|139.52|139.12|9
1733311180000|2024-12-04 11:19:40|139.51|139.11|139.46|139.06|139.53|139.13|139.46|139.06|18
1733311190000|2024-12-04 11:19:50|139.47|139.07|139.7|139.3|139.73|139.33|139.47|139.07|23
1733311200000|2024-12-04 11:20:00|139.71|139.31|139.68|139.28|139.74|139.34|139.66|139.26|28
1733311210000|2024-12-04 11:20:10|139.64|139.24|139.38|138.98|139.64|139.24|139.38|138.98|14
1733311220000|2024-12-04 11:20:20|139.4|139|139.47|139.07|139.56|139.16|139.38|138.98|23
1733311230000|2024-12-04 11:20:30|139.44|139.04|139.58|139.18|139.58|139.18|139.44|139.04|16
1733311240000|2024-12-04 11:20:40|139.56|139.16|139.67|139.27|139.72|139.32|139.56|139.16|30
1733311250000|2024-12-04 11:20:50|139.7|139.3|139.7|139.3|139.79|139.39|139.68|139.28|17
1733311260000|2024-12-04 11:21:00|139.71|139.31|139.85|139.45|139.89|139.49|139.69|139.29|23
1733311270000|2024-12-04 11:21:10|139.84|139.44|139.92|139.52|139.96|139.56|139.82|139.42|23
1733311280000|2024-12-04 11:21:20|139.95|139.55|139.97|139.57|140|139.6|139.88|139.48|24
1733311290000|2024-12-04 11:21:30|139.98|139.58|139.89|139.49|140.01|139.61|139.89|139.49|15
1733311300000|2024-12-04 11:21:40|139.94|139.54|140.06|139.66|140.09|139.69|139.94|139.54|22
1733311310000|2024-12-04 11:21:50|140.05|139.65|140.16|139.76|140.18|139.78|140.05|139.65|21
1733311320000|2024-12-04 11:22:00|140.17|139.77|140.06|139.66|140.17|139.77|140.06|139.66|17
1733311330000|2024-12-04 11:22:10|140.05|139.65|140.03|139.63|140.09|139.69|140.02|139.62|29
1733311340000|2024-12-04 11:22:20|140.05|139.65|139.96|139.56|140.05|139.65|139.96|139.56|14
1733311350000|2024-12-04 11:22:30|139.94|139.54|139.9|139.5|139.94|139.54|139.88|139.48|10
1733311360000|2024-12-04 11:22:40|139.92|139.52|140.04|139.64|140.1|139.7|139.9|139.5|28
1733311370000|2024-12-04 11:22:50|140.02|139.62|140.01|139.61|140.04|139.64|139.98|139.58|21
1733311380000|2024-12-04 11:23:00|139.99|139.59|140|139.6|140.03|139.63|139.97|139.57|21
1733311390000|2024-12-04 11:23:10|139.99|139.59|139.9|139.5|140.05|139.65|139.88|139.48|24
1733311400000|2024-12-04 11:23:20|139.91|139.51|139.91|139.51|140.03|139.63|139.88|139.48|24
1733311410000|2024-12-04 11:23:30|139.9|139.5|139.83|139.43|139.91|139.51|139.83|139.43|15
1733311420000|2024-12-04 11:23:40|139.82|139.42|139.83|139.43|139.83|139.43|139.74|139.34|16
1733311430000|2024-12-04 11:23:50|139.84|139.44|139.72|139.32|139.89|139.49|139.7|139.3|19
1733311440000|2024-12-04 11:24:00|139.73|139.33|139.8|139.4|139.82|139.42|139.72|139.32|20
1733311450000|2024-12-04 11:24:10|139.79|139.39|139.81|139.41|139.82|139.42|139.75|139.35|24
1733311460000|2024-12-04 11:24:20|139.8|139.4|139.88|139.48|139.89|139.49|139.79|139.39|11
1733311470000|2024-12-04 11:24:30|139.86|139.46|139.75|139.35|139.87|139.47|139.75|139.35|14
1733311480000|2024-12-04 11:24:40|139.76|139.36|140.06|139.66|140.28|139.88|139.76|139.36|25
1733311490000|2024-12-04 11:24:50|140.05|139.65|140.04|139.64|140.07|139.67|139.99|139.59|23
1733311500000|2024-12-04 11:25:00|140.05|139.65|140.08|139.68|140.14|139.74|140.05|139.65|14
1733311510000|2024-12-04 11:25:10|140.07|139.67|139.89|139.49|140.07|139.67|139.82|139.42|13
1733311520000|2024-12-04 11:25:20|139.88|139.48|139.88|139.48|139.88|139.48|139.79|139.39|19
1733311530000|2024-12-04 11:25:30|139.91|139.51|139.89|139.49|139.91|139.51|139.79|139.39|22
1733311540000|2024-12-04 11:25:40|139.88|139.48|139.88|139.48|139.88|139.48|139.83|139.43|15
1733311550000|2024-12-04 11:25:50|139.89|139.49|139.96|139.56|139.99|139.59|139.89|139.49|10
1733311560000|2024-12-04 11:26:00|139.95|139.55|139.92|139.52|139.95|139.55|139.87|139.47|20
1733311570000|2024-12-04 11:26:10|139.9|139.5|139.86|139.46|139.94|139.54|139.84|139.44|20
1733311580000|2024-12-04 11:26:20|139.87|139.47|139.79|139.39|139.87|139.47|139.79|139.39|10
1733311590000|2024-12-04 11:26:30|139.76|139.36|139.88|139.48|139.89|139.49|139.76|139.36|15
1733311600000|2024-12-04 11:26:40|139.89|139.49|139.9|139.5|139.96|139.56|139.85|139.45|24
1733311610000|2024-12-04 11:26:50|139.91|139.51|140.18|139.78|140.2|139.8|139.91|139.51|28
1733311620000|2024-12-04 11:27:00|140.19|139.79|140.19|139.79|140.19|139.79|140.13|139.73|25
1733311630000|2024-12-04 11:27:10|140.18|139.78|140.14|139.74|140.22|139.82|140.13|139.73|24
1733311640000|2024-12-04 11:27:20|140.11|139.71|140.21|139.81|140.21|139.81|140.1|139.7|12
1733311650000|2024-12-04 11:27:30|140.19|139.79|140.1|139.7|140.21|139.81|140.05|139.65|26
1733311660000|2024-12-04 11:27:40|140.13|139.73|140.22|139.82|140.23|139.83|140.11|139.71|21
1733311670000|2024-12-04 11:27:50|140.25|139.85|140.26|139.86|140.26|139.86|140.16|139.76|26
1733311680000|2024-12-04 11:28:00|140.27|139.87|140.47|140.07|140.48|140.08|140.27|139.87|20
1733311690000|2024-12-04 11:28:10|140.46|140.06|140.56|140.16|140.58|140.18|140.46|140.06|15
1733311700000|2024-12-04 11:28:20|140.57|140.17|140.39|139.99|140.57|140.17|140.38|139.98|25
1733311710000|2024-12-04 11:28:30|140.38|139.98|140.63|140.23|140.64|140.24|140.38|139.98|23
1733311720000|2024-12-04 11:28:40|140.62|140.22|140.57|140.17|140.62|140.22|140.55|140.15|15
1733311730000|2024-12-04 11:28:50|140.56|140.16|140.61|140.21|140.61|140.21|140.51|140.11|19
1733311740000|2024-12-04 11:29:00|140.58|140.18|140.4|140|140.58|140.18|140.39|139.99|21
1733311750000|2024-12-04 11:29:10|140.38|139.98|140.36|139.96|140.42|140.02|140.32|139.92|20
1733311760000|2024-12-04 11:29:20|140.38|139.98|140.34|139.94|140.41|140.01|140.33|139.93|24
1733311770000|2024-12-04 11:29:30|140.35|139.95|140.38|139.98|140.39|139.99|140.35|139.95|17
1733311780000|2024-12-04 11:29:40|140.37|139.97|140.21|139.81|140.37|139.97|140.21|139.81|20
1733311790000|2024-12-04 11:29:50|140.22|139.82|140.2|139.8|140.22|139.82|140.19|139.79|7
1733311800000|2024-12-04 11:30:00|140.17|139.77|140.28|139.88|140.28|139.88|140.12|139.72|18
1733311810000|2024-12-04 11:30:10|140.27|139.87|140.1|139.7|140.28|139.88|140.1|139.7|18
1733311820000|2024-12-04 11:30:20|140.11|139.71|140.14|139.74|140.16|139.76|140.04|139.64|22
1733311830000|2024-12-04 11:30:30|140.15|139.75|140.04|139.64|140.18|139.78|140.02|139.62|25
1733311840000|2024-12-04 11:30:40|140.03|139.63|140.05|139.65|140.07|139.67|140.03|139.63|21
1733311850000|2024-12-04 11:30:50|140.04|139.64|140.16|139.76|140.18|139.78|139.93|139.53|25
1733311860000|2024-12-04 11:31:00|140.17|139.77|140.2|139.8|140.2|139.8|140.14|139.74|17
1733311870000|2024-12-04 11:31:10|140.21|139.81|140.16|139.76|140.22|139.82|140.16|139.76|10
1733311880000|2024-12-04 11:31:20|140.15|139.75|140.16|139.76|140.17|139.77|140.09|139.69|28
1733311890000|2024-12-04 11:31:30|140.18|139.78|140.22|139.82|140.29|139.89|140.18|139.78|20
1733311900000|2024-12-04 11:31:40|140.21|139.81|140.05|139.65|140.29|139.89|140.05|139.65|24
1733311910000|2024-12-04 11:31:50|140.03|139.63|139.95|139.55|140.03|139.63|139.92|139.52|23
1733311920000|2024-12-04 11:32:00|139.96|139.56|140.15|139.75|140.21|139.81|139.95|139.55|28
1733311930000|2024-12-04 11:32:10|140.14|139.74|140.2|139.8|140.25|139.85|140.14|139.74|28
1733311940000|2024-12-04 11:32:20|140.17|139.77|140.05|139.65|140.17|139.77|140.02|139.62|17
1733311950000|2024-12-04 11:32:30|140.04|139.64|140.16|139.76|140.16|139.76|139.94|139.54|30
1733311960000|2024-12-04 11:32:40|140.13|139.73|140.14|139.74|140.18|139.78|140.13|139.73|22
1733311970000|2024-12-04 11:32:50|140.12|139.72|140.2|139.8|140.22|139.82|140.11|139.71|17
1733311980000|2024-12-04 11:33:00|140.19|139.79|140.1|139.7|140.19|139.79|140.08|139.68|23
1733311990000|2024-12-04 11:33:10|140.09|139.69|140.16|139.76|140.17|139.77|140.07|139.67|17
1733312000000|2024-12-04 11:33:20|140.15|139.75|140.22|139.82|140.22|139.82|140.13|139.73|27
1733312010000|2024-12-04 11:33:30|140.23|139.83|140.4|140|140.41|140.01|140.23|139.83|19
1733312020000|2024-12-04 11:33:40|140.43|140.03|140.8|140.4|140.82|140.42|140.43|140.03|23
1733312030000|2024-12-04 11:33:50|140.79|140.39|140.57|140.17|140.79|140.39|140.57|140.17|26
1733312040000|2024-12-04 11:34:00|140.56|140.16|140.62|140.22|140.68|140.28|140.56|140.16|27
1733312050000|2024-12-04 11:34:10|140.59|140.19|140.47|140.07|140.59|140.19|140.45|140.05|30
1733312060000|2024-12-04 11:34:20|140.46|140.06|140.83|140.43|140.84|140.44|140.46|140.06|21
1733312070000|2024-12-04 11:34:30|140.84|140.44|140.78|140.38|140.85|140.45|140.76|140.36|26
1733312080000|2024-12-04 11:34:40|140.76|140.36|140.71|140.31|140.76|140.36|140.67|140.27|19
1733312090000|2024-12-04 11:34:50|140.7|140.3|140.69|140.29|140.78|140.38|140.68|140.28|26
1733312100000|2024-12-04 11:35:00|140.65|140.25|140.63|140.23|140.66|140.26|140.61|140.21|21
1733312110000|2024-12-04 11:35:10|140.62|140.22|140.75|140.35|140.75|140.35|140.61|140.21|20
1733312120000|2024-12-04 11:35:20|140.74|140.34|140.8|140.4|140.81|140.41|140.72|140.32|22
1733312130000|2024-12-04 11:35:30|140.77|140.37|140.74|140.34|140.82|140.42|140.74|140.34|17
1733312140000|2024-12-04 11:35:40|140.75|140.35|140.84|140.44|140.87|140.47|140.74|140.34|18
1733312150000|2024-12-04 11:35:50|140.85|140.45|141.03|140.63|141.03|140.63|140.84|140.44|20
1733312160000|2024-12-04 11:36:00|141.04|140.64|140.99|140.59|141.04|140.64|140.97|140.57|22
1733312170000|2024-12-04 11:36:10|140.97|140.57|140.86|140.46|140.97|140.57|140.83|140.43|18
1733312180000|2024-12-04 11:36:20|140.85|140.45|140.81|140.41|140.86|140.46|140.76|140.36|23
1733312190000|2024-12-04 11:36:30|140.82|140.42|140.88|140.48|140.88|140.48|140.82|140.42|6
1733312200000|2024-12-04 11:36:40|140.9|140.5|140.85|140.45|140.91|140.51|140.84|140.44|18
1733312210000|2024-12-04 11:36:50|140.84|140.44|140.84|140.44|140.88|140.48|140.81|140.41|16
1733312220000|2024-12-04 11:37:00|140.82|140.42|140.91|140.51|140.91|140.51|140.81|140.41|16
1733312230000|2024-12-04 11:37:10|140.9|140.5|140.62|140.22|140.9|140.5|140.62|140.22|19
1733312240000|2024-12-04 11:37:20|140.63|140.23|140.69|140.29|140.69|140.29|140.63|140.23|23
1733312250000|2024-12-04 11:37:30|140.68|140.28|140.67|140.27|140.68|140.28|140.64|140.24|14
1733312260000|2024-12-04 11:37:40|140.66|140.26|140.66|140.26|140.74|140.34|140.64|140.24|22
1733312270000|2024-12-04 11:37:50|140.64|140.24|140.65|140.25|140.69|140.29|140.64|140.24|16
1733312280000|2024-12-04 11:38:00|140.66|140.26|140.63|140.23|140.67|140.27|140.62|140.22|22
1733312290000|2024-12-04 11:38:10|140.64|140.24|140.62|140.22|140.64|140.24|140.62|140.22|17
1733312300000|2024-12-04 11:38:20|140.61|140.21|140.54|140.14|140.63|140.23|140.51|140.11|24
1733312310000|2024-12-04 11:38:30|140.56|140.16|140.55|140.15|140.62|140.22|140.55|140.15|16
1733312320000|2024-12-04 11:38:40|140.56|140.16|140.43|140.03|140.57|140.17|140.43|140.03|11
1733312330000|2024-12-04 11:38:50|140.44|140.04|140.48|140.08|140.53|140.13|140.44|140.04|10
1733312340000|2024-12-04 11:39:00|140.38|139.98|140.41|140.01|140.41|140.01|140.36|139.96|13
1733312350000|2024-12-04 11:39:10|140.4|140|140.34|139.94|140.4|140|140.29|139.89|20
1733312360000|2024-12-04 11:39:20|140.35|139.95|140.36|139.96|140.45|140.05|140.35|139.95|9
1733312370000|2024-12-04 11:39:30|140.35|139.95|140.35|139.95|140.39|139.99|140.34|139.94|19
1733312380000|2024-12-04 11:39:40|140.34|139.94|140.52|140.12|140.57|140.17|140.34|139.94|26
1733312390000|2024-12-04 11:39:50|140.51|140.11|140.39|139.99|140.52|140.12|140.39|139.99|23
1733312400000|2024-12-04 11:40:00|140.38|139.98|140.37|139.97|140.44|140.04|140.37|139.97|14
1733312410000|2024-12-04 11:40:10|140.38|139.98|140.42|140.02|140.43|140.03|140.37|139.97|10
1733312420000|2024-12-04 11:40:20|140.43|140.03|140.5|140.1|140.51|140.11|140.43|140.03|17
1733312430000|2024-12-04 11:40:30|140.49|140.09|140.57|140.17|140.57|140.17|140.49|140.09|21
1733312440000|2024-12-04 11:40:40|140.56|140.16|140.51|140.11|140.57|140.17|140.5|140.1|10
1733312450000|2024-12-04 11:40:50|140.52|140.12|140.59|140.19|140.59|140.19|140.51|140.11|12
1733312460000|2024-12-04 11:41:00|140.6|140.2|140.7|140.3|140.77|140.37|140.56|140.16|22
1733312470000|2024-12-04 11:41:10|140.66|140.26|140.69|140.29|140.71|140.31|140.63|140.23|24
1733312480000|2024-12-04 11:41:20|140.68|140.28|140.67|140.27|140.68|140.28|140.65|140.25|23
1733312490000|2024-12-04 11:41:30|140.66|140.26|140.75|140.35|140.75|140.35|140.66|140.26|19
1733312500000|2024-12-04 11:41:40|140.74|140.34|140.77|140.37|140.81|140.41|140.73|140.33|16
1733312510000|2024-12-04 11:41:50|140.78|140.38|140.71|140.31|140.78|140.38|140.7|140.3|18
1733312520000|2024-12-04 11:42:00|140.66|140.26|140.67|140.27|140.7|140.3|140.64|140.24|11
1733312530000|2024-12-04 11:42:10|140.66|140.26|140.65|140.25|140.69|140.29|140.64|140.24|20
1733312540000|2024-12-04 11:42:20|140.66|140.26|140.72|140.32|140.73|140.33|140.66|140.26|14
1733312550000|2024-12-04 11:42:30|140.71|140.31|140.71|140.31|140.74|140.34|140.71|140.31|15
1733312560000|2024-12-04 11:42:40|140.67|140.27|140.65|140.25|140.67|140.27|140.65|140.25|8
1733312570000|2024-12-04 11:42:50|140.6|140.2|140.57|140.17|140.6|140.2|140.53|140.13|16
1733312580000|2024-12-04 11:43:00|140.58|140.18|140.36|139.96|140.64|140.24|140.24|139.84|26
1733312590000|2024-12-04 11:43:10|140.35|139.95|140.36|139.96|140.37|139.97|140.32|139.92|10
1733312600000|2024-12-04 11:43:20|140.35|139.95|140.33|139.93|140.36|139.96|140.32|139.92|15
1733312610000|2024-12-04 11:43:30|140.34|139.94|140.36|139.96|140.36|139.96|140.33|139.93|6
1733312620000|2024-12-04 11:43:40|140.35|139.95|140.45|140.05|140.47|140.07|140.35|139.95|13
1733312630000|2024-12-04 11:43:50|140.43|140.03|140.56|140.16|140.56|140.16|140.43|140.03|9
1733312640000|2024-12-04 11:44:00|140.57|140.17|140.41|140.01|140.58|140.18|140.38|139.98|14
1733312650000|2024-12-04 11:44:10|140.39|139.99|140.26|139.86|140.39|139.99|140.26|139.86|25
1733312660000|2024-12-04 11:44:20|140.27|139.87|140.31|139.91|140.34|139.94|140.26|139.86|20
1733312670000|2024-12-04 11:44:30|140.32|139.92|140.38|139.98|140.44|140.04|140.32|139.92|21
1733312680000|2024-12-04 11:44:40|140.37|139.97|140.33|139.93|140.41|140.01|140.32|139.92|19
1733312690000|2024-12-04 11:44:50|140.34|139.94|140.33|139.93|140.39|139.99|140.32|139.92|16
1733312700000|2024-12-04 11:45:00|140.34|139.94|140.18|139.78|140.34|139.94|140.17|139.77|16
1733312710000|2024-12-04 11:45:10|140.2|139.8|140.09|139.69|140.2|139.8|140.09|139.69|12
1733312720000|2024-12-04 11:45:20|140.08|139.68|139.97|139.57|140.09|139.69|139.97|139.57|17
1733312730000|2024-12-04 11:45:30|139.99|139.59|139.86|139.46|140.01|139.61|139.86|139.46|23
1733312740000|2024-12-04 11:45:40|139.85|139.45|139.91|139.51|139.93|139.53|139.85|139.45|7
1733312750000|2024-12-04 11:45:50|139.92|139.52|140.02|139.62|140.04|139.64|139.92|139.52|14
1733312760000|2024-12-04 11:46:00|140.03|139.63|140.01|139.61|140.03|139.63|140.01|139.61|9
1733312770000|2024-12-04 11:46:10|140.06|139.66|140.14|139.74|140.18|139.78|140.06|139.66|17
1733312780000|2024-12-04 11:46:20|140.16|139.76|140.11|139.71|140.17|139.77|140.11|139.71|14
1733312790000|2024-12-04 11:46:30|140.09|139.69|140.06|139.66|140.1|139.7|140.04|139.64|15
1733312800000|2024-12-04 11:46:40|140.07|139.67|140.2|139.8|140.23|139.83|140.06|139.66|17
1733312810000|2024-12-04 11:46:50|140.21|139.81|140.17|139.77|140.21|139.81|140.17|139.77|5
1733312820000|2024-12-04 11:47:00|140.16|139.76|140.16|139.76|140.17|139.77|140.16|139.76|5
1733312830000|2024-12-04 11:47:10|140.18|139.78|140.16|139.76|140.19|139.79|140.15|139.75|9
1733312840000|2024-12-04 11:47:20|140.14|139.74|140.16|139.76|140.16|139.76|140.14|139.74|9
1733312850000|2024-12-04 11:47:30|140.17|139.77|140.15|139.75|140.18|139.78|140.15|139.75|9
1733312860000|2024-12-04 11:47:40|140.18|139.78|140.22|139.82|140.23|139.83|140.18|139.78|8
1733312870000|2024-12-04 11:47:50|140.21|139.81|140.2|139.8|140.22|139.82|140.19|139.79|10
1733312880000|2024-12-04 11:48:00|140.19|139.79|140.24|139.84|140.24|139.84|140.19|139.79|5
1733312890000|2024-12-04 11:48:10|140.27|139.87|140.36|139.96|140.43|140.03|140.27|139.87|16
1733312900000|2024-12-04 11:48:20|140.37|139.97|140.2|139.8|140.37|139.97|140.2|139.8|8
1733312910000|2024-12-04 11:48:30|140.19|139.79|140.25|139.85|140.26|139.86|140.19|139.79|14
1733312920000|2024-12-04 11:48:40|140.26|139.86|140.26|139.86|140.26|139.86|140.22|139.82|10
1733312930000|2024-12-04 11:48:50|140.38|139.98|140.38|139.98|140.38|139.98|140.32|139.92|9
1733312940000|2024-12-04 11:49:00|140.41|140.01|140.45|140.05|140.45|140.05|140.37|139.97|9
1733312950000|2024-12-04 11:49:10|140.43|140.03|140.55|140.15|140.55|140.15|140.43|140.03|11
1733312960000|2024-12-04 11:49:20|140.54|140.14|140.57|140.17|140.57|140.17|140.53|140.13|11
1733312970000|2024-12-04 11:49:30|140.56|140.16|140.54|140.14|140.58|140.18|140.53|140.13|13
1733312980000|2024-12-04 11:49:40|140.55|140.15|140.59|140.19|140.59|140.19|140.55|140.15|14
1733312990000|2024-12-04 11:49:50|140.68|140.28|140.74|140.34|140.76|140.36|140.66|140.26|16
1733313000000|2024-12-04 11:50:00|140.72|140.32|140.62|140.22|140.72|140.32|140.61|140.21|13
1733313010000|2024-12-04 11:50:10|140.63|140.23|140.57|140.17|140.63|140.23|140.53|140.13|19
1733313020000|2024-12-04 11:50:20|140.56|140.16|140.64|140.24|140.64|140.24|140.54|140.14|15
1733313030000|2024-12-04 11:50:30|140.63|140.23|140.61|140.21|140.66|140.26|140.61|140.21|13
1733313040000|2024-12-04 11:50:40|140.63|140.23|140.7|140.3|140.71|140.31|140.61|140.21|22
1733313050000|2024-12-04 11:50:50|140.71|140.31|140.71|140.31|140.72|140.32|140.66|140.26|11
1733313060000|2024-12-04 11:51:00|140.72|140.32|140.64|140.24|140.8|140.4|140.64|140.24|20
1733313070000|2024-12-04 11:51:10|140.65|140.25|140.57|140.17|140.65|140.25|140.56|140.16|12
1733313080000|2024-12-04 11:51:20|140.58|140.18|140.58|140.18|140.61|140.21|140.56|140.16|15
1733313090000|2024-12-04 11:51:30|140.57|140.17|140.61|140.21|140.61|140.21|140.55|140.15|16
1733313100000|2024-12-04 11:51:40|140.62|140.22|140.57|140.17|140.62|140.22|140.56|140.16|20
1733313110000|2024-12-04 11:51:50|140.58|140.18|140.4|140|140.58|140.18|140.39|139.99|17
1733313120000|2024-12-04 11:52:00|140.39|139.99|140.35|139.95|140.4|140|140.34|139.94|12
1733313130000|2024-12-04 11:52:10|140.36|139.96|140.4|140|140.43|140.03|140.33|139.93|24
1733313140000|2024-12-04 11:52:20|140.39|139.99|140.4|140|140.4|140|140.37|139.97|11
1733313150000|2024-12-04 11:52:30|140.39|139.99|140.39|139.99|140.39|139.99|140.35|139.95|17
1733313160000|2024-12-04 11:52:40|140.42|140.02|140.39|139.99|140.43|140.03|140.39|139.99|18
1733313170000|2024-12-04 11:52:50|140.4|140|140.34|139.94|140.4|140|140.34|139.94|14
1733313180000|2024-12-04 11:53:00|140.35|139.95|140.33|139.93|140.38|139.98|140.32|139.92|18
1733313190000|2024-12-04 11:53:10|140.32|139.92|140.29|139.89|140.33|139.93|140.27|139.87|9
1733313200000|2024-12-04 11:53:20|140.27|139.87|140.3|139.9|140.3|139.9|140.27|139.87|14
1733313210000|2024-12-04 11:53:30|140.28|139.88|140.31|139.91|140.32|139.92|140.28|139.88|7
1733313220000|2024-12-04 11:53:40|140.32|139.92|140.3|139.9|140.32|139.92|140.3|139.9|7
1733313230000|2024-12-04 11:53:50|140.29|139.89|140.28|139.88|140.29|139.89|140.28|139.88|2
1733313240000|2024-12-04 11:54:00|140.31|139.91|140.63|140.23|140.63|140.23|140.31|139.91|17
1733313250000|2024-12-04 11:54:10|140.65|140.25|140.64|140.24|140.76|140.36|140.62|140.22|19
1733313260000|2024-12-04 11:54:20|140.62|140.22|140.65|140.25|140.65|140.25|140.61|140.21|10
1733313270000|2024-12-04 11:54:30|140.64|140.24|140.76|140.36|140.76|140.36|140.61|140.21|20
1733313280000|2024-12-04 11:54:40|140.75|140.35|140.77|140.37|140.77|140.37|140.73|140.33|15
1733313290000|2024-12-04 11:54:50|140.76|140.36|140.74|140.34|140.82|140.42|140.74|140.34|23
1733313300000|2024-12-04 11:55:00|140.75|140.35|140.75|140.35|140.78|140.38|140.74|140.34|14
1733313310000|2024-12-04 11:55:10|140.76|140.36|140.66|140.26|140.76|140.36|140.56|140.16|21
1733313320000|2024-12-04 11:55:20|140.71|140.31|140.74|140.34|140.76|140.36|140.68|140.28|10
1733313330000|2024-12-04 11:55:30|140.73|140.33|140.69|140.29|140.75|140.35|140.69|140.29|8
1733313340000|2024-12-04 11:55:40|140.68|140.28|140.63|140.23|140.68|140.28|140.62|140.22|13
1733313350000|2024-12-04 11:55:50|140.62|140.22|140.58|140.18|140.63|140.23|140.58|140.18|14
1733313360000|2024-12-04 11:56:00|140.59|140.19|140.35|139.95|140.59|140.19|140.34|139.94|19
1733313370000|2024-12-04 11:56:10|140.34|139.94|140.16|139.76|140.34|139.94|140.13|139.73|24
1733313380000|2024-12-04 11:56:20|140.15|139.75|140.32|139.92|140.41|140.01|140.15|139.75|25
1733313390000|2024-12-04 11:56:30|140.31|139.91|140.23|139.83|140.34|139.94|140.2|139.8|26
1733313400000|2024-12-04 11:56:40|140.24|139.84|140.32|139.92|140.34|139.94|140.24|139.84|20
1733313410000|2024-12-04 11:56:50|140.34|139.94|140.26|139.86|140.34|139.94|140.26|139.86|14
1733313420000|2024-12-04 11:57:00|140.27|139.87|140.25|139.85|140.33|139.93|140.25|139.85|24
1733313430000|2024-12-04 11:57:10|140.26|139.86|140.26|139.86|140.26|139.86|140.24|139.84|16
1733313440000|2024-12-04 11:57:20|140.25|139.85|140.34|139.94|140.34|139.94|140.25|139.85|16
1733313450000|2024-12-04 11:57:30|140.33|139.93|140.44|140.04|140.45|140.05|140.31|139.91|11
1733313460000|2024-12-04 11:57:40|140.57|140.17|140.55|140.15|140.57|140.17|140.51|140.11|14
1733313470000|2024-12-04 11:57:50|140.54|140.14|140.86|140.46|140.88|140.48|140.53|140.13|22
1733313480000|2024-12-04 11:58:00|140.85|140.45|140.74|140.34|140.88|140.48|140.72|140.32|21
1733313490000|2024-12-04 11:58:10|140.75|140.35|140.85|140.45|140.88|140.48|140.74|140.34|22
1733313500000|2024-12-04 11:58:20|140.86|140.46|141.18|140.78|141.19|140.79|140.86|140.46|15
1733313510000|2024-12-04 11:58:30|141.14|140.74|141.19|140.79|141.21|140.81|141.05|140.65|18
1733313520000|2024-12-04 11:58:40|141.15|140.75|141.02|140.62|141.17|140.77|141.02|140.62|20
1733313530000|2024-12-04 11:58:50|141.01|140.61|141.04|140.64|141.1|140.7|141.01|140.61|29
1733313540000|2024-12-04 11:59:00|141.06|140.66|141.04|140.64|141.13|140.73|141.04|140.64|24
1733313550000|2024-12-04 11:59:10|141.02|140.62|140.86|140.46|141.02|140.62|140.85|140.45|21
1733313560000|2024-12-04 11:59:20|140.87|140.47|140.87|140.47|140.88|140.48|140.83|140.43|16
1733313570000|2024-12-04 11:59:30|140.86|140.46|140.8|140.4|140.86|140.46|140.72|140.32|24
1733313580000|2024-12-04 11:59:40|140.79|140.39|140.81|140.41|140.84|140.44|140.79|140.39|8
1733313590000|2024-12-04 11:59:50|140.8|140.4|140.71|140.31|140.8|140.4|140.69|140.29|21
1733313950000|2024-12-04 12:05:50|139.31|138.91|137.96|137.56|139.31|138.91|137.84|137.44|18
1733313960000|2024-12-04 12:06:00|137.97|137.57|137.96|137.56|138.04|137.64|137.86|137.46|25
1733313970000|2024-12-04 12:06:10|137.92|137.52|138.07|137.67|138.08|137.68|137.9|137.5|24
1733313980000|2024-12-04 12:06:20|138.05|137.65|137.95|137.55|138.08|137.68|137.95|137.55|30
1733313990000|2024-12-04 12:06:30|137.96|137.56|137.67|137.27|137.96|137.56|137.47|137.07|23
1733314000000|2024-12-04 12:06:40|137.68|137.28|137.8|137.4|137.8|137.4|137.68|137.28|26
1733314010000|2024-12-04 12:06:50|137.78|137.38|137.68|137.28|137.78|137.38|137.64|137.24|30
1733314020000|2024-12-04 12:07:00|137.64|137.24|137.54|137.14|137.66|137.26|137.44|137.04|29
1733314030000|2024-12-04 12:07:10|137.53|137.13|137.61|137.21|137.66|137.26|137.45|137.05|33
1733314040000|2024-12-04 12:07:20|137.62|137.22|137.33|136.93|137.62|137.22|137.33|136.93|26
1733314050000|2024-12-04 12:07:30|137.32|136.92|137.54|137.14|137.64|137.24|137.32|136.92|30
1733314060000|2024-12-04 12:07:40|137.55|137.15|137.62|137.22|137.77|137.37|137.55|137.15|20
1733314070000|2024-12-04 12:07:50|137.61|137.21|137.88|137.48|137.91|137.51|137.61|137.21|29
1733314080000|2024-12-04 12:08:00|137.89|137.49|137.74|137.34|137.9|137.5|137.72|137.32|23
1733314090000|2024-12-04 12:08:10|137.73|137.33|137.93|137.53|138.02|137.62|137.73|137.33|16
1733314100000|2024-12-04 12:08:20|137.87|137.47|137.89|137.49|137.94|137.54|137.79|137.39|23
1733314110000|2024-12-04 12:08:30|137.9|137.5|138.08|137.68|138.1|137.7|137.9|137.5|25
1733314120000|2024-12-04 12:08:40|138.07|137.67|138.09|137.69|138.1|137.7|138.01|137.61|23
1733314130000|2024-12-04 12:08:50|138.11|137.71|138.14|137.74|138.21|137.81|138.09|137.69|28
1733314140000|2024-12-04 12:09:00|138.15|137.75|138.22|137.82|138.24|137.84|138.09|137.69|22
1733314150000|2024-12-04 12:09:10|138.2|137.8|138.14|137.74|138.22|137.82|138.09|137.69|22
1733314160000|2024-12-04 12:09:20|138.15|137.75|138.19|137.79|138.23|137.83|138.12|137.72|27
1733314170000|2024-12-04 12:09:30|138.14|137.74|138.1|137.7|138.18|137.78|138.1|137.7|19
1733314180000|2024-12-04 12:09:40|138.11|137.71|138.1|137.7|138.12|137.72|138.05|137.65|23
1733314190000|2024-12-04 12:09:50|138.09|137.69|138.07|137.67|138.1|137.7|137.99|137.59|24
1733314200000|2024-12-04 12:10:00|138.09|137.69|138.05|137.65|138.1|137.7|138.02|137.62|19
1733314210000|2024-12-04 12:10:10|138.1|137.7|138.02|137.62|138.21|137.81|138.02|137.62|19
1733314220000|2024-12-04 12:10:20|138.01|137.61|137.68|137.28|138.01|137.61|137.66|137.26|13
1733314230000|2024-12-04 12:10:30|137.73|137.33|137.89|137.49|137.89|137.49|137.73|137.33|19
1733314240000|2024-12-04 12:10:40|137.88|137.48|137.58|137.18|137.89|137.49|137.58|137.18|19
1733314250000|2024-12-04 12:10:50|137.59|137.19|137.56|137.16|137.6|137.2|137.44|137.04|20
1733314260000|2024-12-04 12:11:00|137.57|137.17|137.54|137.14|137.7|137.3|137.49|137.09|21
1733314270000|2024-12-04 12:11:10|137.53|137.13|137.5|137.1|137.56|137.16|137.44|137.04|20
1733314280000|2024-12-04 12:11:20|137.47|137.07|137.71|137.31|137.72|137.32|137.47|137.07|19
1733314290000|2024-12-04 12:11:30|137.69|137.29|137.49|137.09|137.72|137.32|137.49|137.09|15
1733314300000|2024-12-04 12:11:40|137.45|137.05|137.51|137.11|137.51|137.11|137.3|136.9|19
1733314310000|2024-12-04 12:11:50|137.52|137.12|137.56|137.16|137.56|137.16|137.39|136.99|19
1733314320000|2024-12-04 12:12:00|137.59|137.19|137.43|137.03|137.69|137.29|137.4|137|34
1733314330000|2024-12-04 12:12:10|137.41|137.01|137.37|136.97|137.48|137.08|137.35|136.95|24
1733314340000|2024-12-04 12:12:20|137.38|136.98|137.41|137.01|137.54|137.14|137.38|136.98|24
1733314350000|2024-12-04 12:12:30|137.38|136.98|137.44|137.04|137.52|137.12|137.32|136.92|28
1733314360000|2024-12-04 12:12:40|137.43|137.03|137.24|136.84|137.43|137.03|137.21|136.81|25
1733314370000|2024-12-04 12:12:50|137.23|136.83|137.05|136.65|137.3|136.9|137.05|136.65|29
1733314380000|2024-12-04 12:13:00|137.01|136.61|137|136.6|137.07|136.67|136.97|136.57|21
1733314390000|2024-12-04 12:13:10|136.96|136.56|137.18|136.78|137.18|136.78|136.96|136.56|21
1733314400000|2024-12-04 12:13:20|137.17|136.77|137.05|136.65|137.19|136.79|137.04|136.64|30
1733314410000|2024-12-04 12:13:30|137.06|136.66|136.91|136.51|137.06|136.66|136.84|136.44|24
1733314420000|2024-12-04 12:13:40|136.9|136.5|137.02|136.62|137.03|136.63|136.88|136.48|28
1733314430000|2024-12-04 12:13:50|137|136.6|136.88|136.48|137|136.6|136.81|136.41|23
1733314440000|2024-12-04 12:14:00|136.89|136.49|136.98|136.58|137.02|136.62|136.88|136.48|26
1733314450000|2024-12-04 12:14:10|136.94|136.54|136.86|136.46|136.94|136.54|136.74|136.34|26
1733314460000|2024-12-04 12:14:20|136.85|136.45|137.02|136.62|137.05|136.65|136.85|136.45|27
1733314470000|2024-12-04 12:14:30|137.03|136.63|137.04|136.64|137.05|136.65|136.96|136.56|22
1733314480000|2024-12-04 12:14:40|137.05|136.65|136.84|136.44|137.1|136.7|136.84|136.44|24
1733314490000|2024-12-04 12:14:50|136.83|136.43|136.83|136.43|136.87|136.47|136.78|136.38|23
1733314500000|2024-12-04 12:15:00|136.8|136.4|136.95|136.55|137.02|136.62|136.8|136.4|31
1733314510000|2024-12-04 12:15:10|136.93|136.53|137.11|136.71|137.11|136.71|136.88|136.48|30
1733314520000|2024-12-04 12:15:20|137.1|136.7|137.23|136.83|137.27|136.87|137.1|136.7|27
1733314530000|2024-12-04 12:15:30|137.21|136.81|137.37|136.97|137.37|136.97|137.19|136.79|24
1733314540000|2024-12-04 12:15:40|137.39|136.99|137.5|137.1|137.54|137.14|137.39|136.99|25
1733314550000|2024-12-04 12:15:50|137.48|137.08|137.51|137.11|137.55|137.15|137.41|137.01|29
1733314560000|2024-12-04 12:16:00|137.52|137.12|137.37|136.97|137.52|137.12|137.37|136.97|27
1733314570000|2024-12-04 12:16:10|137.38|136.98|137.31|136.91|137.41|137.01|137.27|136.87|26
1733314580000|2024-12-04 12:16:20|137.3|136.9|137.06|136.66|137.36|136.96|137.06|136.66|30
1733314590000|2024-12-04 12:16:30|137.08|136.68|137.07|136.67|137.11|136.71|137.01|136.61|25
1733314600000|2024-12-04 12:16:40|137.08|136.68|137.07|136.67|137.11|136.71|137.05|136.65|25
1733314610000|2024-12-04 12:16:50|137.06|136.66|136.87|136.47|137.08|136.68|136.85|136.45|22
1733314620000|2024-12-04 12:17:00|136.94|136.54|136.47|136.07|137.03|136.63|136.47|136.07|25
1733314630000|2024-12-04 12:17:10|136.45|136.05|136.65|136.25|136.68|136.28|136.45|136.05|29
1733314640000|2024-12-04 12:17:20|136.66|136.26|136.52|136.12|136.72|136.32|136.44|136.04|30
1733314650000|2024-12-04 12:17:30|136.54|136.14|136.34|135.94|136.54|136.14|136.08|135.68|28
1733314660000|2024-12-04 12:17:40|136.31|135.91|136.28|135.88|136.45|136.05|136.27|135.87|24
1733314670000|2024-12-04 12:17:50|136.26|135.86|136.47|136.07|136.48|136.08|136.23|135.83|30
1733314680000|2024-12-04 12:18:00|136.48|136.08|136.45|136.05|136.6|136.2|136.45|136.05|22
1733314690000|2024-12-04 12:18:10|136.46|136.06|136.2|135.8|136.46|136.06|136.2|135.8|24
1733314700000|2024-12-04 12:18:20|136.16|135.76|136.27|135.87|136.27|135.87|136.15|135.75|26
1733314710000|2024-12-04 12:18:30|136.24|135.84|136.42|136.02|136.48|136.08|136.22|135.82|20
1733314720000|2024-12-04 12:18:40|136.43|136.03|136.35|135.95|136.49|136.09|136.35|135.95|21
1733314730000|2024-12-04 12:18:50|136.36|135.96|136.04|135.64|136.36|135.96|136|135.6|23
1733314740000|2024-12-04 12:19:00|136.12|135.72|136.04|135.64|136.14|135.74|136.01|135.61|23
1733314750000|2024-12-04 12:19:10|136.02|135.62|136.09|135.69|136.1|135.7|135.92|135.52|25
1733314760000|2024-12-04 12:19:20|136.02|135.62|135.84|135.44|136.19|135.79|135.81|135.41|22
1733314770000|2024-12-04 12:19:30|135.82|135.42|136.11|135.71|136.11|135.71|135.79|135.39|19
1733314780000|2024-12-04 12:19:40|136.15|135.75|136.15|135.75|136.2|135.8|136.05|135.65|17
1733314790000|2024-12-04 12:19:50|136.16|135.76|136.32|135.92|136.34|135.94|136.16|135.76|13
1733314800000|2024-12-04 12:20:00|136.36|135.96|136.47|136.07|136.47|136.07|136.36|135.96|21
1733314810000|2024-12-04 12:20:10|136.46|136.06|136.52|136.12|136.52|136.12|136.37|135.97|24
1733314820000|2024-12-04 12:20:20|136.55|136.15|136.88|136.48|136.88|136.48|136.55|136.15|27
1733314830000|2024-12-04 12:20:30|136.9|136.5|137.07|136.67|137.12|136.72|136.9|136.5|15
1733314840000|2024-12-04 12:20:40|137.05|136.65|137.08|136.68|137.13|136.73|136.97|136.57|20
1733314850000|2024-12-04 12:20:50|137.12|136.72|137.23|136.83|137.23|136.83|137.1|136.7|19
1733314860000|2024-12-04 12:21:00|137.24|136.84|137.08|136.68|137.26|136.86|137.01|136.61|23
1733314870000|2024-12-04 12:21:10|137.11|136.71|136.98|136.58|137.11|136.71|136.98|136.58|14
1733314880000|2024-12-04 12:21:20|137.01|136.61|136.81|136.41|137.01|136.61|136.78|136.38|21
1733314890000|2024-12-04 12:21:30|136.86|136.46|136.83|136.43|136.92|136.52|136.8|136.4|11
1733314900000|2024-12-04 12:21:40|136.81|136.41|136.75|136.35|136.81|136.41|136.68|136.28|15
1733314910000|2024-12-04 12:21:50|136.8|136.4|136.5|136.1|136.8|136.4|136.5|136.1|12
1733314920000|2024-12-04 12:22:00|136.49|136.09|136.44|136.04|136.49|136.09|136.41|136.01|16
1733314930000|2024-12-04 12:22:10|136.46|136.06|136.3|135.9|136.5|136.1|136.28|135.88|14
1733314940000|2024-12-04 12:22:20|136.32|135.92|136.45|136.05|136.45|136.05|136.28|135.88|15
1733314950000|2024-12-04 12:22:30|136.47|136.07|136.62|136.22|136.67|136.27|136.47|136.07|14
1733314960000|2024-12-04 12:22:40|136.61|136.21|136.8|136.4|136.85|136.45|136.61|136.21|13
1733314970000|2024-12-04 12:22:50|136.82|136.42|137.1|136.7|137.1|136.7|136.82|136.42|14
1733314980000|2024-12-04 12:23:00|137.11|136.71|136.78|136.38|137.11|136.71|136.75|136.35|10
1733314990000|2024-12-04 12:23:10|136.79|136.39|136.61|136.21|136.83|136.43|136.51|136.11|11
1733315000000|2024-12-04 12:23:20|136.52|136.12|136.71|136.31|136.71|136.31|136.49|136.09|14
1733315010000|2024-12-04 12:23:30|136.73|136.33|136.56|136.16|136.92|136.52|136.56|136.16|14
1733315020000|2024-12-04 12:23:40|136.55|136.15|136.52|136.12|136.58|136.18|136.52|136.12|8
1733315030000|2024-12-04 12:23:50|136.5|136.1|136.11|135.71|136.5|136.1|136.11|135.71|12
1733315040000|2024-12-04 12:24:00|136.13|135.73|136.28|135.88|136.34|135.94|136.09|135.69|11
1733315050000|2024-12-04 12:24:10|136.33|135.93|136.49|136.09|136.49|136.09|136.27|135.87|12
1733315060000|2024-12-04 12:24:20|136.5|136.1|136.27|135.87|136.5|136.1|136.27|135.87|14
1733315070000|2024-12-04 12:24:30|136.1|135.7|136.11|135.71|136.2|135.8|135.91|135.51|10
1733315080000|2024-12-04 12:24:40|136.13|135.73|136.19|135.79|136.19|135.79|136.06|135.66|9
1733315090000|2024-12-04 12:24:50|136.14|135.74|136.28|135.88|136.31|135.91|136.08|135.68|16
1733315100000|2024-12-04 12:25:00|136.32|135.92|136.66|136.26|136.66|136.26|136.3|135.9|15
1733315110000|2024-12-04 12:25:10|136.69|136.29|136.85|136.45|136.85|136.45|136.66|136.26|11
1733315120000|2024-12-04 12:25:20|136.86|136.46|136.85|136.45|137.03|136.63|136.82|136.42|18
1733315130000|2024-12-04 12:25:30|136.83|136.43|136.91|136.51|136.96|136.56|136.83|136.43|13
1733315140000|2024-12-04 12:25:40|136.87|136.47|136.79|136.39|136.87|136.47|136.71|136.31|9
1733315150000|2024-12-04 12:25:50|136.78|136.38|136.57|136.17|136.78|136.38|136.57|136.17|9
1733315160000|2024-12-04 12:26:00|136.59|136.19|136.51|136.11|136.62|136.22|136.5|136.1|10
1733315170000|2024-12-04 12:26:10|136.49|136.09|136.38|135.98|136.51|136.11|136.38|135.98|10
1733315180000|2024-12-04 12:26:20|136.39|135.99|136.49|136.09|136.49|136.09|136.39|135.99|12
1733315190000|2024-12-04 12:26:30|136.5|136.1|136.55|136.15|136.57|136.17|136.5|136.1|8
1733315200000|2024-12-04 12:26:40|136.58|136.18|136.53|136.13|136.59|136.19|136.52|136.12|7
1733315210000|2024-12-04 12:26:50|136.49|136.09|136.55|136.15|136.6|136.2|136.49|136.09|10
1733315220000|2024-12-04 12:27:00|136.58|136.18|136.52|136.12|136.58|136.18|136.44|136.04|8
1733315230000|2024-12-04 12:27:10|136.48|136.08|136.3|135.9|136.51|136.11|136.3|135.9|7
1733315240000|2024-12-04 12:27:20|136.32|135.92|136.39|135.99|136.42|136.02|136.32|135.92|8
1733315250000|2024-12-04 12:27:30|136.33|135.93|136.38|135.98|136.53|136.13|136.3|135.9|12
1733315260000|2024-12-04 12:27:40|136.44|136.04|136.59|136.19|136.59|136.19|136.43|136.03|7
1733315270000|2024-12-04 12:27:50|136.58|136.18|136.62|136.22|136.62|136.22|136.55|136.15|8
1733315280000|2024-12-04 12:28:00|136.64|136.24|136.41|136.01|136.64|136.24|136.41|136.01|13
1733315290000|2024-12-04 12:28:10|136.4|136|136.35|135.95|136.4|136|136.31|135.91|15
1733315300000|2024-12-04 12:28:20|136.36|135.96|136.3|135.9|136.4|136|136.27|135.87|17
1733315310000|2024-12-04 12:28:30|136.29|135.89|136.57|136.17|136.59|136.19|136.29|135.89|12
1733315320000|2024-12-04 12:28:40|136.56|136.16|136.72|136.32|136.72|136.32|136.54|136.14|11
1733315330000|2024-12-04 12:28:50|136.7|136.3|136.68|136.28|136.7|136.3|136.66|136.26|8
1733315340000|2024-12-04 12:29:00|136.62|136.22|136.42|136.02|136.62|136.22|136.41|136.01|7
1733315350000|2024-12-04 12:29:10|136.45|136.05|136.4|136|136.53|136.13|136.37|135.97|11
1733315360000|2024-12-04 12:29:20|136.39|135.99|136.45|136.05|136.45|136.05|136.33|135.93|8
1733315370000|2024-12-04 12:29:30|136.46|136.06|136.32|135.92|136.46|136.06|136.3|135.9|14
1733315380000|2024-12-04 12:29:40|136.31|135.91|136.23|135.83|136.32|135.92|136.23|135.83|9
1733315390000|2024-12-04 12:29:50|136.24|135.84|136.35|135.95|136.35|135.95|136.22|135.82|10
1733315400000|2024-12-04 12:30:00|136.37|135.97|136.54|136.14|136.54|136.14|136.25|135.85|14
1733315410000|2024-12-04 12:30:10|136.53|136.13|136.44|136.04|136.53|136.13|136.44|136.04|4
1733315420000|2024-12-04 12:30:20|136.35|135.95|136.46|136.06|136.46|136.06|136.24|135.84|14
1733315430000|2024-12-04 12:30:30|136.5|136.1|137.1|136.7|137.1|136.7|136.5|136.1|23
1733315440000|2024-12-04 12:30:40|137.04|136.64|137.2|136.8|137.29|136.89|137.04|136.64|16
1733315450000|2024-12-04 12:30:50|137.18|136.78|136.91|136.51|137.18|136.78|136.89|136.49|17
1733315460000|2024-12-04 12:31:00|136.84|136.44|136.98|136.58|137.02|136.62|136.84|136.44|24
1733315470000|2024-12-04 12:31:10|137|136.6|136.93|136.53|137.05|136.65|136.93|136.53|12
1733315480000|2024-12-04 12:31:20|136.94|136.54|137.16|136.76|137.16|136.76|136.94|136.54|14
1733315490000|2024-12-04 12:31:30|137.15|136.75|137.37|136.97|137.37|136.97|137.14|136.74|15
1733315500000|2024-12-04 12:31:40|137.38|136.98|137.47|137.07|137.47|137.07|137.36|136.96|16
1733315510000|2024-12-04 12:31:50|137.48|137.08|137.54|137.14|137.55|137.15|137.47|137.07|14
1733315520000|2024-12-04 12:32:00|137.55|137.15|137.37|136.97|137.55|137.15|137.36|136.96|7
1733315530000|2024-12-04 12:32:10|137.32|136.92|137.4|137|137.45|137.05|137.28|136.88|12
1733315540000|2024-12-04 12:32:20|137.32|136.92|137.27|136.87|137.32|136.92|137.23|136.83|7
1733315550000|2024-12-04 12:32:30|137.26|136.86|137.35|136.95|137.36|136.96|137.25|136.85|9
1733315560000|2024-12-04 12:32:40|137.34|136.94|137.38|136.98|137.39|136.99|137.34|136.94|8
1733315570000|2024-12-04 12:32:50|137.39|136.99|137.28|136.88|137.39|136.99|137.27|136.87|6
1733315580000|2024-12-04 12:33:00|137.25|136.85|137.33|136.93|137.34|136.94|137.21|136.81|17
1733315590000|2024-12-04 12:33:10|137.34|136.94|137.46|137.06|137.47|137.07|137.34|136.94|15
1733315600000|2024-12-04 12:33:20|137.53|137.13|137.68|137.28|137.68|137.28|137.52|137.12|23
1733315610000|2024-12-04 12:33:30|137.72|137.32|137.74|137.34|137.81|137.41|137.7|137.3|26
1733315620000|2024-12-04 12:33:40|137.75|137.35|137.72|137.32|137.75|137.35|137.64|137.24|19
1733315630000|2024-12-04 12:33:50|137.71|137.31|137.78|137.38|137.8|137.4|137.68|137.28|21
1733315640000|2024-12-04 12:34:00|137.86|137.46|137.89|137.49|137.95|137.55|137.84|137.44|22
1733315650000|2024-12-04 12:34:10|137.9|137.5|138.03|137.63|138.09|137.69|137.89|137.49|24
1733315660000|2024-12-04 12:34:20|138.02|137.62|138.01|137.61|138.04|137.64|137.98|137.58|23
1733315670000|2024-12-04 12:34:30|137.99|137.59|138.3|137.9|138.3|137.9|137.99|137.59|18
1733315680000|2024-12-04 12:34:40|138.27|137.87|138.2|137.8|138.3|137.9|138.14|137.74|25
1733315690000|2024-12-04 12:34:50|138.15|137.75|137.96|137.56|138.15|137.75|137.94|137.54|32
1733315700000|2024-12-04 12:35:00|137.95|137.55|137.92|137.52|138|137.6|137.91|137.51|28
1733315710000|2024-12-04 12:35:10|137.95|137.55|137.9|137.5|138.03|137.63|137.89|137.49|27
1733315720000|2024-12-04 12:35:20|137.88|137.48|137.78|137.38|137.88|137.48|137.77|137.37|21
1733315730000|2024-12-04 12:35:30|137.76|137.36|137.84|137.44|137.89|137.49|137.76|137.36|31
1733315740000|2024-12-04 12:35:40|137.83|137.43|137.81|137.41|137.97|137.57|137.8|137.4|28
1733315750000|2024-12-04 12:35:50|137.83|137.43|137.82|137.42|137.89|137.49|137.76|137.36|23
1733315760000|2024-12-04 12:36:00|137.81|137.41|137.98|137.58|137.98|137.58|137.8|137.4|32
1733315770000|2024-12-04 12:36:10|138.02|137.62|138.03|137.63|138.11|137.71|138.01|137.61|32
1733315780000|2024-12-04 12:36:20|138.01|137.61|137.88|137.48|138.01|137.61|137.88|137.48|22
1733315790000|2024-12-04 12:36:30|137.89|137.49|137.79|137.39|137.92|137.52|137.79|137.39|27
1733315800000|2024-12-04 12:36:40|137.78|137.38|137.89|137.49|137.93|137.53|137.78|137.38|25
1733315810000|2024-12-04 12:36:50|137.9|137.5|137.97|137.57|137.99|137.59|137.87|137.47|19
1733315820000|2024-12-04 12:37:00|137.94|137.54|137.92|137.52|138.03|137.63|137.9|137.5|27
1733315830000|2024-12-04 12:37:10|137.89|137.49|137.67|137.27|137.89|137.49|137.64|137.24|20
1733315840000|2024-12-04 12:37:20|137.61|137.21|137.56|137.16|137.61|137.21|137.5|137.1|29
1733315850000|2024-12-04 12:37:30|137.55|137.15|137.56|137.16|137.59|137.19|137.46|137.06|31
1733315860000|2024-12-04 12:37:40|137.57|137.17|137.52|137.12|137.59|137.19|137.5|137.1|20
1733315870000|2024-12-04 12:37:50|137.57|137.17|137.71|137.31|137.71|137.31|137.57|137.17|19
1733315880000|2024-12-04 12:38:00|137.73|137.33|137.81|137.41|137.88|137.48|137.73|137.33|29
1733315890000|2024-12-04 12:38:10|137.8|137.4|137.81|137.41|137.85|137.45|137.8|137.4|18
1733315900000|2024-12-04 12:38:20|137.76|137.36|137.78|137.38|137.79|137.39|137.73|137.33|18
1733315910000|2024-12-04 12:38:30|137.79|137.39|137.59|137.19|137.79|137.39|137.57|137.17|16
1733315920000|2024-12-04 12:38:40|137.6|137.2|137.73|137.33|137.81|137.41|137.6|137.2|22
1733315930000|2024-12-04 12:38:50|137.74|137.34|137.82|137.42|137.82|137.42|137.74|137.34|11
1733315940000|2024-12-04 12:39:00|137.81|137.41|137.81|137.41|137.92|137.52|137.8|137.4|21
1733315950000|2024-12-04 12:39:10|137.82|137.42|137.99|137.59|138.02|137.62|137.77|137.37|19
1733315960000|2024-12-04 12:39:20|137.95|137.55|137.78|137.38|137.95|137.55|137.78|137.38|18
1733315970000|2024-12-04 12:39:30|137.77|137.37|137.72|137.32|137.77|137.37|137.68|137.28|12
1733315980000|2024-12-04 12:39:40|137.71|137.31|137.59|137.19|137.73|137.33|137.57|137.17|21
1733315990000|2024-12-04 12:39:50|137.58|137.18|137.66|137.26|137.68|137.28|137.58|137.18|21
1733316000000|2024-12-04 12:40:00|137.67|137.27|137.63|137.23|137.67|137.27|137.61|137.21|24
1733316010000|2024-12-04 12:40:10|137.59|137.19|137.39|136.99|137.61|137.21|137.37|136.97|19
1733316020000|2024-12-04 12:40:20|137.37|136.97|137.27|136.87|137.37|136.97|137.17|136.77|28
1733316030000|2024-12-04 12:40:30|137.26|136.86|137.25|136.85|137.27|136.87|137.11|136.71|23
1733316040000|2024-12-04 12:40:40|137.27|136.87|137.39|136.99|137.41|137.01|137.25|136.85|33
1733316050000|2024-12-04 12:40:50|137.4|137|137.3|136.9|137.41|137.01|137.29|136.89|20
1733316060000|2024-12-04 12:41:00|137.31|136.91|137.54|137.14|137.54|137.14|137.27|136.87|28
1733316070000|2024-12-04 12:41:10|137.56|137.16|137.18|136.78|137.56|137.16|137.18|136.78|29
1733316080000|2024-12-04 12:41:20|137.19|136.79|137.16|136.76|137.2|136.8|137.02|136.62|27
1733316090000|2024-12-04 12:41:30|137.17|136.77|137.24|136.84|137.24|136.84|137.15|136.75|27
1733316100000|2024-12-04 12:41:40|137.25|136.85|137.18|136.78|137.3|136.9|137.11|136.71|23
1733316110000|2024-12-04 12:41:50|137.17|136.77|137.19|136.79|137.21|136.81|137.13|136.73|28
1733316120000|2024-12-04 12:42:00|137.18|136.78|137.28|136.88|137.28|136.88|137.18|136.78|20
1733316130000|2024-12-04 12:42:10|137.24|136.84|137.11|136.71|137.24|136.84|137.11|136.71|20
1733316140000|2024-12-04 12:42:20|137.09|136.69|137.05|136.65|137.15|136.75|137.05|136.65|15
1733316150000|2024-12-04 12:42:30|137.04|136.64|136.99|136.59|137.12|136.72|136.99|136.59|21
1733316160000|2024-12-04 12:42:40|136.98|136.58|137|136.6|137|136.6|136.94|136.54|16
1733316170000|2024-12-04 12:42:50|137.02|136.62|137.01|136.61|137.07|136.67|136.98|136.58|16
1733316180000|2024-12-04 12:43:00|137.03|136.63|137.08|136.68|137.11|136.71|137.03|136.63|14
1733316190000|2024-12-04 12:43:10|137.07|136.67|137.27|136.87|137.28|136.88|137.05|136.65|19
1733316200000|2024-12-04 12:43:20|137.26|136.86|137.25|136.85|137.27|136.87|137.18|136.78|22
1733316210000|2024-12-04 12:43:30|137.26|136.86|137.31|136.91|137.34|136.94|137.25|136.85|21
1733316220000|2024-12-04 12:43:40|137.29|136.89|137.3|136.9|137.3|136.9|137.24|136.84|7
1733316230000|2024-12-04 12:43:50|137.28|136.88|137.24|136.84|137.3|136.9|137.22|136.82|15
1733316240000|2024-12-04 12:44:00|137.23|136.83|137.35|136.95|137.35|136.95|137.21|136.81|22
1733316250000|2024-12-04 12:44:10|137.36|136.96|137.5|137.1|137.5|137.1|137.36|136.96|20
1733316260000|2024-12-04 12:44:20|137.49|137.09|137.45|137.05|137.57|137.17|137.45|137.05|12
1733316270000|2024-12-04 12:44:30|137.46|137.06|137.48|137.08|137.5|137.1|137.44|137.04|9
1733316280000|2024-12-04 12:44:40|137.49|137.09|137.46|137.06|137.51|137.11|137.46|137.06|12
1733316290000|2024-12-04 12:44:50|137.45|137.05|137.51|137.11|137.52|137.12|137.37|136.97|19
1733316300000|2024-12-04 12:45:00|137.52|137.12|137.31|136.91|137.53|137.13|137.31|136.91|10
1733316310000|2024-12-04 12:45:10|137.3|136.9|137.31|136.91|137.31|136.91|137.27|136.87|9
1733316320000|2024-12-04 12:45:20|137.3|136.9|137.38|136.98|137.38|136.98|137.29|136.89|12
1733316330000|2024-12-04 12:45:30|137.39|136.99|137.5|137.1|137.52|137.12|137.39|136.99|10
1733316340000|2024-12-04 12:45:40|137.51|137.11|137.73|137.33|137.73|137.33|137.51|137.11|12
1733316350000|2024-12-04 12:45:50|137.74|137.34|137.74|137.34|137.79|137.39|137.74|137.34|9
1733316360000|2024-12-04 12:46:00|137.76|137.36|137.51|137.11|137.77|137.37|137.51|137.11|14
1733316370000|2024-12-04 12:46:10|137.52|137.12|137.37|136.97|137.52|137.12|137.37|136.97|19
1733316380000|2024-12-04 12:46:20|137.35|136.95|137.35|136.95|137.42|137.02|137.32|136.92|23
1733316390000|2024-12-04 12:46:30|137.32|136.92|137.29|136.89|137.32|136.92|137.28|136.88|14
1733316400000|2024-12-04 12:46:40|137.3|136.9|137.25|136.85|137.3|136.9|137.25|136.85|7
1733316410000|2024-12-04 12:46:50|137.27|136.87|137.27|136.87|137.31|136.91|137.25|136.85|16
1733316420000|2024-12-04 12:47:00|137.25|136.85|137.34|136.94|137.37|136.97|137.25|136.85|23
1733316430000|2024-12-04 12:47:10|137.35|136.95|137.48|137.08|137.48|137.08|137.33|136.93|18
1733316440000|2024-12-04 12:47:20|137.5|137.1|137.59|137.19|137.6|137.2|137.45|137.05|21
1733316450000|2024-12-04 12:47:30|137.6|137.2|137.65|137.25|137.69|137.29|137.6|137.2|15
1733316460000|2024-12-04 12:47:40|137.66|137.26|137.66|137.26|137.68|137.28|137.59|137.19|25
1733316470000|2024-12-04 12:47:50|137.64|137.24|137.68|137.28|137.69|137.29|137.64|137.24|13
1733316480000|2024-12-04 12:48:00|137.67|137.27|137.73|137.33|137.75|137.35|137.65|137.25|20
1733316490000|2024-12-04 12:48:10|137.72|137.32|137.94|137.54|137.97|137.57|137.72|137.32|20
1733316500000|2024-12-04 12:48:20|137.93|137.53|138.02|137.62|138.05|137.65|137.89|137.49|20
1733316510000|2024-12-04 12:48:30|137.94|137.54|138|137.6|138.1|137.7|137.94|137.54|16
1733316520000|2024-12-04 12:48:40|137.98|137.58|138.13|137.73|138.13|137.73|137.98|137.58|14
1733316530000|2024-12-04 12:48:50|138.14|137.74|138.12|137.72|138.14|137.74|138.07|137.67|18
1733316540000|2024-12-04 12:49:00|138.11|137.71|138.09|137.69|138.18|137.78|138.09|137.69|21
1733316550000|2024-12-04 12:49:10|138.16|137.76|138.15|137.75|138.2|137.8|138.14|137.74|9
1733316560000|2024-12-04 12:49:20|138.14|137.74|138.1|137.7|138.14|137.74|138.1|137.7|8
1733316570000|2024-12-04 12:49:30|138.11|137.71|138.07|137.67|138.21|137.81|138.06|137.66|16
1733316580000|2024-12-04 12:49:40|138.05|137.65|137.94|137.54|138.06|137.66|137.94|137.54|16
1733316590000|2024-12-04 12:49:50|137.96|137.56|137.95|137.55|137.96|137.56|137.94|137.54|4
1733316600000|2024-12-04 12:50:00|137.97|137.57|137.93|137.53|137.97|137.57|137.92|137.52|9
1733316610000|2024-12-04 12:50:10|137.94|137.54|137.89|137.49|137.94|137.54|137.85|137.45|13
1733316620000|2024-12-04 12:50:20|137.88|137.48|137.96|137.56|137.96|137.56|137.83|137.43|20
1733316630000|2024-12-04 12:50:30|137.97|137.57|138.12|137.72|138.17|137.77|137.95|137.55|16
1733316640000|2024-12-04 12:50:40|138.1|137.7|137.94|137.54|138.1|137.7|137.87|137.47|16
1733316650000|2024-12-04 12:50:50|137.93|137.53|138.14|137.74|138.14|137.74|137.93|137.53|17
1733316660000|2024-12-04 12:51:00|138.15|137.75|138.2|137.8|138.21|137.81|138.08|137.68|26
1733316670000|2024-12-04 12:51:10|138.21|137.81|138.2|137.8|138.26|137.86|138.2|137.8|19
1733316680000|2024-12-04 12:51:20|138.18|137.78|138.23|137.83|138.23|137.83|138.17|137.77|16
1733316690000|2024-12-04 12:51:30|138.25|137.85|138.07|137.67|138.25|137.85|138.01|137.61|24
1733316700000|2024-12-04 12:51:40|138.06|137.66|138.01|137.61|138.14|137.74|138.01|137.61|22
1733316710000|2024-12-04 12:51:50|138.02|137.62|137.93|137.53|138.05|137.65|137.93|137.53|16
1733316720000|2024-12-04 12:52:00|137.9|137.5|137.97|137.57|137.97|137.57|137.8|137.4|25
1733316730000|2024-12-04 12:52:10|137.98|137.58|137.95|137.55|138|137.6|137.87|137.47|21
1733316740000|2024-12-04 12:52:20|137.96|137.56|137.95|137.55|137.97|137.57|137.91|137.51|29
1733316750000|2024-12-04 12:52:30|137.94|137.54|137.96|137.56|138.04|137.64|137.94|137.54|24
1733316760000|2024-12-04 12:52:40|137.97|137.57|137.93|137.53|137.97|137.57|137.9|137.5|20
1733316770000|2024-12-04 12:52:50|137.94|137.54|137.99|137.59|138.03|137.63|137.92|137.52|19
1733316780000|2024-12-04 12:53:00|137.98|137.58|137.93|137.53|138.03|137.63|137.93|137.53|22
1733316790000|2024-12-04 12:53:10|137.92|137.52|137.99|137.59|137.99|137.59|137.86|137.46|22
1733316800000|2024-12-04 12:53:20|137.98|137.58|137.92|137.52|137.98|137.58|137.92|137.52|25
1733316810000|2024-12-04 12:53:30|137.91|137.51|137.94|137.54|138.02|137.62|137.91|137.51|21
1733316820000|2024-12-04 12:53:40|137.93|137.53|137.91|137.51|137.93|137.53|137.81|137.41|18
1733316830000|2024-12-04 12:53:50|137.92|137.52|137.97|137.57|137.97|137.57|137.89|137.49|16
1733316840000|2024-12-04 12:54:00|137.98|137.58|137.81|137.41|137.98|137.58|137.81|137.41|22
1733316850000|2024-12-04 12:54:10|137.8|137.4|137.96|137.56|137.99|137.59|137.8|137.4|25
1733316860000|2024-12-04 12:54:20|137.97|137.57|138.23|137.83|138.32|137.92|137.97|137.57|29
1733316870000|2024-12-04 12:54:30|138.21|137.81|138.07|137.67|138.21|137.81|138.05|137.65|28
1733316880000|2024-12-04 12:54:40|138.06|137.66|138.09|137.69|138.09|137.69|138.02|137.62|18
1733316890000|2024-12-04 12:54:50|138.08|137.68|138.15|137.75|138.19|137.79|138.08|137.68|27
1733316900000|2024-12-04 12:55:00|138.16|137.76|137.93|137.53|138.2|137.8|137.91|137.51|28
1733316910000|2024-12-04 12:55:10|137.92|137.52|137.9|137.5|137.95|137.55|137.9|137.5|13
1733316920000|2024-12-04 12:55:20|137.91|137.51|137.82|137.42|137.92|137.52|137.81|137.41|20
1733316930000|2024-12-04 12:55:30|137.83|137.43|137.73|137.33|137.85|137.45|137.73|137.33|20
1733316940000|2024-12-04 12:55:40|137.74|137.34|137.49|137.09|137.74|137.34|137.48|137.08|24
1733316950000|2024-12-04 12:55:50|137.51|137.11|137.65|137.25|137.65|137.25|137.5|137.1|21
1733316960000|2024-12-04 12:56:00|137.66|137.26|137.66|137.26|137.76|137.36|137.6|137.2|31
1733316970000|2024-12-04 12:56:10|137.63|137.23|137.7|137.3|137.72|137.32|137.61|137.21|22
1733316980000|2024-12-04 12:56:20|137.69|137.29|137.78|137.38|137.79|137.39|137.69|137.29|23
1733316990000|2024-12-04 12:56:30|137.77|137.37|137.7|137.3|137.77|137.37|137.7|137.3|27
1733317000000|2024-12-04 12:56:40|137.72|137.32|137.82|137.42|137.82|137.42|137.71|137.31|20
1733317010000|2024-12-04 12:56:50|137.81|137.41|137.8|137.4|137.84|137.44|137.76|137.36|24
1733317020000|2024-12-04 12:57:00|137.78|137.38|137.76|137.36|137.83|137.43|137.76|137.36|14
1733317030000|2024-12-04 12:57:10|137.78|137.38|137.66|137.26|137.78|137.38|137.66|137.26|22
1733317040000|2024-12-04 12:57:20|137.65|137.25|137.63|137.23|137.66|137.26|137.6|137.2|22
1733317050000|2024-12-04 12:57:30|137.65|137.25|137.66|137.26|137.67|137.27|137.6|137.2|23
1733317060000|2024-12-04 12:57:40|137.68|137.28|137.62|137.22|137.68|137.28|137.6|137.2|15
1733317070000|2024-12-04 12:57:50|137.63|137.23|137.52|137.12|137.63|137.23|137.52|137.12|9
1733317080000|2024-12-04 12:58:00|137.53|137.13|137.64|137.24|137.65|137.25|137.53|137.13|20
1733317090000|2024-12-04 12:58:10|137.66|137.26|137.74|137.34|137.76|137.36|137.64|137.24|23
1733317100000|2024-12-04 12:58:20|137.76|137.36|137.73|137.33|137.81|137.41|137.73|137.33|23
1733317110000|2024-12-04 12:58:30|137.74|137.34|137.79|137.39|137.84|137.44|137.74|137.34|22
1733317120000|2024-12-04 12:58:40|137.82|137.42|137.88|137.48|137.88|137.48|137.77|137.37|18
1733317130000|2024-12-04 12:58:50|137.87|137.47|137.82|137.42|137.91|137.51|137.79|137.39|22
1733317140000|2024-12-04 12:59:00|137.79|137.39|137.72|137.32|137.79|137.39|137.69|137.29|24
1733317150000|2024-12-04 12:59:10|137.71|137.31|137.95|137.55|137.96|137.56|137.71|137.31|21
1733317160000|2024-12-04 12:59:20|137.96|137.56|138.03|137.63|138.09|137.69|137.96|137.56|26
1733317170000|2024-12-04 12:59:30|138.04|137.64|138.06|137.66|138.07|137.67|137.97|137.57|30
1733317180000|2024-12-04 12:59:40|138.07|137.67|138.26|137.86|138.26|137.86|138.05|137.65|23
1733317190000|2024-12-04 12:59:50|138.28|137.88|138.19|137.79|138.38|137.98|138.16|137.76|25
1733317200000|2024-12-04 13:00:00|138.17|137.77|137.97|137.57|138.19|137.79|137.89|137.49|29
1733317210000|2024-12-04 13:00:10|137.94|137.54|137.87|137.47|137.94|137.54|137.85|137.45|21
1733317220000|2024-12-04 13:00:20|137.86|137.46|137.86|137.46|137.92|137.52|137.85|137.45|16
1733317230000|2024-12-04 13:00:30|137.87|137.47|137.89|137.49|137.92|137.52|137.87|137.47|14
1733317240000|2024-12-04 13:00:40|137.9|137.5|137.99|137.59|138.03|137.63|137.88|137.48|23
1733317250000|2024-12-04 13:00:50|138.04|137.64|138.03|137.63|138.1|137.7|138.02|137.62|17
1733317260000|2024-12-04 13:01:00|138.01|137.61|137.96|137.56|138.11|137.71|137.96|137.56|27
1733317270000|2024-12-04 13:01:10|137.95|137.55|138.06|137.66|138.06|137.66|137.89|137.49|26
1733317280000|2024-12-04 13:01:20|138.07|137.67|138.09|137.69|138.1|137.7|138.01|137.61|20
1733317290000|2024-12-04 13:01:30|138.1|137.7|138.28|137.88|138.36|137.96|138.1|137.7|24
1733317300000|2024-12-04 13:01:40|138.27|137.87|138.3|137.9|138.35|137.95|138.23|137.83|26
1733317310000|2024-12-04 13:01:50|138.29|137.89|138.27|137.87|138.29|137.89|138.24|137.84|14
1733317320000|2024-12-04 13:02:00|138.25|137.85|138.22|137.82|138.36|137.96|138.17|137.77|24
1733317330000|2024-12-04 13:02:10|138.23|137.83|138.2|137.8|138.28|137.88|138.17|137.77|29
1733317340000|2024-12-04 13:02:20|138.21|137.81|138.35|137.95|138.35|137.95|138.2|137.8|22
1733317350000|2024-12-04 13:02:30|138.34|137.94|138.03|137.63|138.34|137.94|138.03|137.63|30
1733317360000|2024-12-04 13:02:40|138|137.6|137.72|137.32|138|137.6|137.72|137.32|23
1733317370000|2024-12-04 13:02:50|137.73|137.33|137.72|137.32|137.73|137.33|137.69|137.29|17
1733317380000|2024-12-04 13:03:00|137.71|137.31|137.49|137.09|137.71|137.31|137.49|137.09|26
1733317390000|2024-12-04 13:03:10|137.48|137.08|137.49|137.09|137.52|137.12|137.38|136.98|24
1733317400000|2024-12-04 13:03:20|137.48|137.08|137.67|137.27|137.7|137.3|137.46|137.06|26
1733317410000|2024-12-04 13:03:30|137.66|137.26|137.77|137.37|137.91|137.51|137.65|137.25|26
1733317420000|2024-12-04 13:03:40|137.78|137.38|137.71|137.31|137.78|137.38|137.7|137.3|15
1733317430000|2024-12-04 13:03:50|137.72|137.32|137.75|137.35|137.77|137.37|137.71|137.31|30
1733317440000|2024-12-04 13:04:00|137.76|137.36|137.9|137.5|137.92|137.52|137.76|137.36|27
1733317450000|2024-12-04 13:04:10|137.91|137.51|137.74|137.34|137.93|137.53|137.71|137.31|33
1733317460000|2024-12-04 13:04:20|137.75|137.35|137.78|137.38|137.83|137.43|137.74|137.34|29
1733317470000|2024-12-04 13:04:30|137.79|137.39|137.83|137.43|137.84|137.44|137.72|137.32|28
1733317480000|2024-12-04 13:04:40|137.84|137.44|137.7|137.3|137.84|137.44|137.7|137.3|26
1733317490000|2024-12-04 13:04:50|137.71|137.31|137.72|137.32|137.74|137.34|137.69|137.29|23
1733317500000|2024-12-04 13:05:00|137.7|137.3|137.77|137.37|137.83|137.43|137.7|137.3|24
1733317510000|2024-12-04 13:05:10|137.78|137.38|138.03|137.63|138.04|137.64|137.77|137.37|26
1733317520000|2024-12-04 13:05:20|138.02|137.62|138.21|137.81|138.22|137.82|138.02|137.62|25
1733317530000|2024-12-04 13:05:30|138.23|137.83|138.17|137.77|138.34|137.94|138.13|137.73|20
1733317540000|2024-12-04 13:05:40|138.2|137.8|138.13|137.73|138.2|137.8|138.06|137.66|30
1733317550000|2024-12-04 13:05:50|138.14|137.74|138.23|137.83|138.25|137.85|138.12|137.72|22
1733317560000|2024-12-04 13:06:00|138.24|137.84|138.3|137.9|138.32|137.92|138.24|137.84|30
1733317570000|2024-12-04 13:06:10|138.29|137.89|138.25|137.85|138.31|137.91|138.25|137.85|21
1733317580000|2024-12-04 13:06:20|138.2|137.8|138.08|137.68|138.2|137.8|138.02|137.62|28
1733317590000|2024-12-04 13:06:30|138.07|137.67|137.91|137.51|138.07|137.67|137.9|137.5|24
1733317600000|2024-12-04 13:06:40|137.9|137.5|137.97|137.57|138.05|137.65|137.89|137.49|27
1733317610000|2024-12-04 13:06:50|137.96|137.56|137.86|137.46|138.05|137.65|137.86|137.46|28
1733317620000|2024-12-04 13:07:00|137.85|137.45|137.58|137.18|137.85|137.45|137.56|137.16|30
1733317630000|2024-12-04 13:07:10|137.57|137.17|137.54|137.14|137.59|137.19|137.46|137.06|27
1733317640000|2024-12-04 13:07:20|137.53|137.13|137.51|137.11|137.57|137.17|137.45|137.05|29
1733317650000|2024-12-04 13:07:30|137.5|137.1|137.5|137.1|137.54|137.14|137.48|137.08|22
1733317660000|2024-12-04 13:07:40|137.51|137.11|137.63|137.23|137.64|137.24|137.5|137.1|24
1733317670000|2024-12-04 13:07:50|137.62|137.22|137.66|137.26|137.72|137.32|137.61|137.21|30
1733317680000|2024-12-04 13:08:00|137.67|137.27|137.75|137.35|137.78|137.38|137.6|137.2|25
1733317690000|2024-12-04 13:08:10|137.76|137.36|137.78|137.38|137.88|137.48|137.73|137.33|35
1733317700000|2024-12-04 13:08:20|137.84|137.44|137.97|137.57|138.02|137.62|137.84|137.44|32
1733317710000|2024-12-04 13:08:30|138|137.6|137.91|137.51|138.03|137.63|137.9|137.5|26
1733317720000|2024-12-04 13:08:40|137.9|137.5|137.78|137.38|137.91|137.51|137.75|137.35|25
1733317730000|2024-12-04 13:08:50|137.79|137.39|137.87|137.47|137.88|137.48|137.78|137.38|24
1733317740000|2024-12-04 13:09:00|137.89|137.49|137.98|137.58|137.98|137.58|137.79|137.39|22
1733317750000|2024-12-04 13:09:10|137.97|137.57|137.95|137.55|138.01|137.61|137.94|137.54|20
1733317760000|2024-12-04 13:09:20|137.9|137.5|137.9|137.5|137.94|137.54|137.87|137.47|20
1733317770000|2024-12-04 13:09:30|137.89|137.49|137.94|137.54|137.94|137.54|137.85|137.45|18
1733317780000|2024-12-04 13:09:40|137.95|137.55|137.94|137.54|137.99|137.59|137.91|137.51|21
1733317790000|2024-12-04 13:09:50|137.93|137.53|137.94|137.54|137.98|137.58|137.92|137.52|19
1733317800000|2024-12-04 13:10:00|137.93|137.53|137.82|137.42|137.95|137.55|137.81|137.41|24
1733317810000|2024-12-04 13:10:10|137.84|137.44|137.73|137.33|137.84|137.44|137.73|137.33|25
1733317820000|2024-12-04 13:10:20|137.71|137.31|137.63|137.23|137.71|137.31|137.62|137.22|16
1733317830000|2024-12-04 13:10:30|137.64|137.24|137.61|137.21|137.65|137.25|137.59|137.19|18
1733317840000|2024-12-04 13:10:40|137.6|137.2|137.61|137.21|137.62|137.22|137.57|137.17|16
1733317850000|2024-12-04 13:10:50|137.59|137.19|137.59|137.19|137.59|137.19|137.54|137.14|7
1733317860000|2024-12-04 13:11:00|137.58|137.18|137.47|137.07|137.6|137.2|137.45|137.05|27
1733317870000|2024-12-04 13:11:10|137.5|137.1|137.5|137.1|137.54|137.14|137.46|137.06|23
1733317880000|2024-12-04 13:11:20|137.52|137.12|137.31|136.91|137.52|137.12|137.31|136.91|21
1733317890000|2024-12-04 13:11:30|137.3|136.9|137.29|136.89|137.34|136.94|137.28|136.88|21
1733317900000|2024-12-04 13:11:40|137.26|136.86|137.32|136.92|137.34|136.94|137.22|136.82|17
1733317910000|2024-12-04 13:11:50|137.31|136.91|137.3|136.9|137.35|136.95|137.29|136.89|11
1733317920000|2024-12-04 13:12:00|137.29|136.89|137.27|136.87|137.31|136.91|137.25|136.85|18
1733317930000|2024-12-04 13:12:10|137.26|136.86|137.37|136.97|137.43|137.03|137.26|136.86|21
1733317940000|2024-12-04 13:12:20|137.38|136.98|137.6|137.2|137.62|137.22|137.38|136.98|22
1733317950000|2024-12-04 13:12:30|137.64|137.24|137.62|137.22|137.77|137.37|137.62|137.22|28
1733317960000|2024-12-04 13:12:40|137.63|137.23|137.54|137.14|137.63|137.23|137.53|137.13|27
1733317970000|2024-12-04 13:12:50|137.52|137.12|137.49|137.09|137.56|137.16|137.47|137.07|22
1733317980000|2024-12-04 13:13:00|137.5|137.1|137.49|137.09|137.58|137.18|137.47|137.07|31
1733317990000|2024-12-04 13:13:10|137.48|137.08|137.56|137.16|137.56|137.16|137.47|137.07|20
1733318000000|2024-12-04 13:13:20|137.57|137.17|137.54|137.14|137.63|137.23|137.54|137.14|23
1733318010000|2024-12-04 13:13:30|137.53|137.13|137.59|137.19|137.63|137.23|137.49|137.09|24
1733318020000|2024-12-04 13:13:40|137.61|137.21|137.58|137.18|137.65|137.25|137.57|137.17|26
1733318030000|2024-12-04 13:13:50|137.57|137.17|137.71|137.31|137.76|137.36|137.55|137.15|29
1733318040000|2024-12-04 13:14:00|137.72|137.32|137.83|137.43|137.84|137.44|137.69|137.29|29
1733318050000|2024-12-04 13:14:10|137.84|137.44|137.76|137.36|137.84|137.44|137.73|137.33|30
1733318060000|2024-12-04 13:14:20|137.75|137.35|137.73|137.33|137.78|137.38|137.71|137.31|16
1733318070000|2024-12-04 13:14:30|137.7|137.3|137.65|137.25|137.7|137.3|137.6|137.2|26
1733318080000|2024-12-04 13:14:40|137.63|137.23|137.57|137.17|137.63|137.23|137.57|137.17|9
1733318100000|2024-12-04 13:15:00|137.48|137.08|137.38|136.98|137.48|137.08|137.34|136.94|21
1733318110000|2024-12-04 13:15:10|137.39|136.99|137.33|136.93|137.43|137.03|137.33|136.93|12
1733318120000|2024-12-04 13:15:20|137.34|136.94|137.29|136.89|137.34|136.94|137.29|136.89|8
1733318130000|2024-12-04 13:15:30|137.27|136.87|137.37|136.97|137.37|136.97|137.25|136.85|13
1733318140000|2024-12-04 13:15:40|137.4|137|137.43|137.03|137.44|137.04|137.34|136.94|17
1733318150000|2024-12-04 13:15:50|137.44|137.04|137.34|136.94|137.44|137.04|137.34|136.94|16
1733318160000|2024-12-04 13:16:00|137.44|137.04|137.59|137.19|137.59|137.19|137.44|137.04|16
1733318170000|2024-12-04 13:16:10|137.58|137.18|137.59|137.19|137.59|137.19|137.57|137.17|6
1733318180000|2024-12-04 13:16:20|137.56|137.16|137.56|137.16|137.56|137.16|137.56|137.16|1
1733318190000|2024-12-04 13:16:30|137.55|137.15|137.59|137.19|137.59|137.19|137.51|137.11|13
1733318200000|2024-12-04 13:16:40|137.58|137.18|137.56|137.16|137.58|137.18|137.56|137.16|2
1733318210000|2024-12-04 13:16:50|137.57|137.17|137.59|137.19|137.59|137.19|137.57|137.17|3
1733318220000|2024-12-04 13:17:00|137.6|137.2|137.62|137.22|137.62|137.22|137.6|137.2|5
1733318230000|2024-12-04 13:17:10|137.61|137.21|137.74|137.34|137.74|137.34|137.61|137.21|5
1733318240000|2024-12-04 13:17:20|137.73|137.33|137.72|137.32|137.74|137.34|137.68|137.28|17
1733318250000|2024-12-04 13:17:30|137.7|137.3|137.74|137.34|137.74|137.34|137.62|137.22|12
1733318260000|2024-12-04 13:17:40|137.73|137.33|137.75|137.35|137.75|137.35|137.69|137.29|12
1733318270000|2024-12-04 13:17:50|137.76|137.36|137.77|137.37|137.77|137.37|137.76|137.36|2
1733318290000|2024-12-04 13:18:10|137.74|137.34|137.74|137.34|137.76|137.36|137.66|137.26|13
1733318300000|2024-12-04 13:18:20|137.73|137.33|137.65|137.25|137.74|137.34|137.63|137.23|11
1733318310000|2024-12-04 13:18:30|137.64|137.24|137.68|137.28|137.68|137.28|137.56|137.16|12
1733318320000|2024-12-04 13:18:40|137.69|137.29|137.6|137.2|137.7|137.3|137.6|137.2|17
1733318330000|2024-12-04 13:18:50|137.59|137.19|137.58|137.18|137.59|137.19|137.54|137.14|12
1733318340000|2024-12-04 13:19:00|137.57|137.17|137.73|137.33|137.73|137.33|137.57|137.17|19
1733318350000|2024-12-04 13:19:10|137.74|137.34|137.72|137.32|137.74|137.34|137.69|137.29|8
1733318360000|2024-12-04 13:19:20|137.73|137.33|137.82|137.42|137.82|137.42|137.73|137.33|12
1733318370000|2024-12-04 13:19:30|137.81|137.41|137.82|137.42|137.82|137.42|137.81|137.41|2
1733318380000|2024-12-04 13:19:40|137.81|137.41|137.77|137.37|137.82|137.42|137.77|137.37|7
1733318390000|2024-12-04 13:19:50|137.76|137.36|137.76|137.36|137.77|137.37|137.71|137.31|19
1733318400000|2024-12-04 13:20:00|137.75|137.35|137.64|137.24|137.77|137.37|137.64|137.24|19
1733318410000|2024-12-04 13:20:10|137.63|137.23|137.6|137.2|137.68|137.28|137.6|137.2|21
1733318420000|2024-12-04 13:20:20|137.59|137.19|137.49|137.09|137.59|137.19|137.48|137.08|16
1733318430000|2024-12-04 13:20:30|137.48|137.08|137.36|136.96|137.48|137.08|137.35|136.95|17
1733318440000|2024-12-04 13:20:40|137.35|136.95|137.42|137.02|137.45|137.05|137.33|136.93|20
1733318450000|2024-12-04 13:20:50|137.41|137.01|137.32|136.92|137.41|137.01|137.3|136.9|14
1733318460000|2024-12-04 13:21:00|137.31|136.91|137.35|136.95|137.41|137.01|137.3|136.9|17
1733318470000|2024-12-04 13:21:10|137.36|136.96|137.27|136.87|137.36|136.96|137.25|136.85|16
1733318480000|2024-12-04 13:21:20|137.26|136.86|137.04|136.64|137.26|136.86|137.02|136.62|18
1733318490000|2024-12-04 13:21:30|137.03|136.63|137.1|136.7|137.12|136.72|137.03|136.63|18
1733318500000|2024-12-04 13:21:40|137.09|136.69|137.1|136.7|137.1|136.7|137.07|136.67|10
1733318510000|2024-12-04 13:21:50|137.06|136.66|137.08|136.68|137.08|136.68|137.03|136.63|8
1733318520000|2024-12-04 13:22:00|137.09|136.69|137.35|136.95|137.36|136.96|137.08|136.68|20
1733318530000|2024-12-04 13:22:10|137.36|136.96|137.32|136.92|137.41|137.01|137.32|136.92|21
1733318540000|2024-12-04 13:22:20|137.33|136.93|137.33|136.93|137.38|136.98|137.32|136.92|16
1733318550000|2024-12-04 13:22:30|137.32|136.92|137.34|136.94|137.35|136.95|137.25|136.85|18
1733318560000|2024-12-04 13:22:40|137.35|136.95|137.34|136.94|137.35|136.95|137.31|136.91|15
1733318570000|2024-12-04 13:22:50|137.37|136.97|137.34|136.94|137.39|136.99|137.32|136.92|11
1733318580000|2024-12-04 13:23:00|137.35|136.95|137.15|136.75|137.35|136.95|137.15|136.75|13
1733318590000|2024-12-04 13:23:10|137.16|136.76|136.92|136.52|137.2|136.8|136.92|136.52|19
1733318600000|2024-12-04 13:23:20|136.91|136.51|136.87|136.47|136.97|136.57|136.87|136.47|16
1733318610000|2024-12-04 13:23:30|136.86|136.46|136.79|136.39|136.91|136.51|136.79|136.39|15
1733318620000|2024-12-04 13:23:40|136.78|136.38|136.88|136.48|136.88|136.48|136.77|136.37|24
1733318630000|2024-12-04 13:23:50|136.91|136.51|136.96|136.56|136.99|136.59|136.85|136.45|16
1733318640000|2024-12-04 13:24:00|136.95|136.55|136.98|136.58|137|136.6|136.93|136.53|18
1733318650000|2024-12-04 13:24:10|136.97|136.57|137.05|136.65|137.07|136.67|136.96|136.56|18
1733318660000|2024-12-04 13:24:20|137.06|136.66|137.03|136.63|137.08|136.68|137.03|136.63|11
1733318670000|2024-12-04 13:24:30|137.02|136.62|136.92|136.52|137.02|136.62|136.88|136.48|18
1733318680000|2024-12-04 13:24:40|136.93|136.53|137|136.6|137.03|136.63|136.93|136.53|12
1733318690000|2024-12-04 13:24:50|136.99|136.59|137.03|136.63|137.03|136.63|136.99|136.59|10
1733318700000|2024-12-04 13:25:00|137.02|136.62|137.05|136.65|137.05|136.65|136.97|136.57|15
1733318710000|2024-12-04 13:25:10|137.06|136.66|137.18|136.78|137.18|136.78|137.02|136.62|17
1733318720000|2024-12-04 13:25:20|137.19|136.79|137.19|136.79|137.2|136.8|137.11|136.71|17
1733318730000|2024-12-04 13:25:30|137.18|136.78|137.33|136.93|137.33|136.93|137.17|136.77|17
1733318740000|2024-12-04 13:25:40|137.32|136.92|137.15|136.75|137.32|136.92|137.15|136.75|21
1733318750000|2024-12-04 13:25:50|137.16|136.76|137.16|136.76|137.28|136.88|137.14|136.74|18
1733318760000|2024-12-04 13:26:00|137.17|136.77|137.12|136.72|137.19|136.79|137.12|136.72|12
1733318770000|2024-12-04 13:26:10|137.11|136.71|137.07|136.67|137.11|136.71|137.07|136.67|7
1733318780000|2024-12-04 13:26:20|137.05|136.65|136.79|136.39|137.05|136.65|136.79|136.39|12
1733318790000|2024-12-04 13:26:30|136.72|136.32|136.75|136.35|136.78|136.38|136.67|136.27|20
1733318800000|2024-12-04 13:26:40|136.76|136.36|136.75|136.35|136.78|136.38|136.74|136.34|10
1733318810000|2024-12-04 13:26:50|136.76|136.36|136.75|136.35|136.76|136.36|136.72|136.32|12
1733318820000|2024-12-04 13:27:00|136.76|136.36|136.59|136.19|136.78|136.38|136.59|136.19|14
1733318830000|2024-12-04 13:27:10|136.6|136.2|136.65|136.25|136.65|136.25|136.6|136.2|9
1733318840000|2024-12-04 13:27:20|136.7|136.3|136.7|136.3|136.71|136.31|136.66|136.26|9
1733318850000|2024-12-04 13:27:30|136.69|136.29|136.72|136.32|136.77|136.37|136.65|136.25|16
1733318860000|2024-12-04 13:27:40|136.73|136.33|136.55|136.15|136.74|136.34|136.53|136.13|17
1733318870000|2024-12-04 13:27:50|136.56|136.16|136.56|136.16|136.56|136.16|136.46|136.06|14
1733318880000|2024-12-04 13:28:00|136.57|136.17|136.62|136.22|136.64|136.24|136.57|136.17|13
1733318890000|2024-12-04 13:28:10|136.61|136.21|136.52|136.12|136.61|136.21|136.51|136.11|13
1733318900000|2024-12-04 13:28:20|136.5|136.1|136.45|136.05|136.51|136.11|136.44|136.04|17
1733318910000|2024-12-04 13:28:30|136.46|136.06|136.45|136.05|136.47|136.07|136.44|136.04|9
1733318920000|2024-12-04 13:28:40|136.44|136.04|136.34|135.94|136.45|136.05|136.33|135.93|11
1733318930000|2024-12-04 13:28:50|136.33|135.93|136.32|135.92|136.33|135.93|136.32|135.92|2
1733318940000|2024-12-04 13:29:00|136.31|135.91|136.39|135.99|136.42|136.02|136.31|135.91|18
1733318950000|2024-12-04 13:29:10|136.38|135.98|136.52|136.12|136.52|136.12|136.37|135.97|14
1733318960000|2024-12-04 13:29:20|136.54|136.14|136.5|136.1|136.57|136.17|136.5|136.1|14
1733318970000|2024-12-04 13:29:30|136.51|136.11|136.57|136.17|136.58|136.18|136.46|136.06|13
1733318980000|2024-12-04 13:29:40|136.55|136.15|136.58|136.18|136.59|136.19|136.55|136.15|7
1733318990000|2024-12-04 13:29:50|136.57|136.17|136.48|136.08|136.57|136.17|136.45|136.05|17
1733319000000|2024-12-04 13:30:00|136.44|136.04|136.49|136.09|136.58|136.18|136.44|136.04|24
1733319010000|2024-12-04 13:30:10|136.44|136.04|136.44|136.04|136.53|136.13|136.38|135.98|26
1733319020000|2024-12-04 13:30:20|136.41|136.01|136.33|135.93|136.42|136.02|136.27|135.87|23
1733319030000|2024-12-04 13:30:30|136.36|135.96|136.51|136.11|136.62|136.22|136.36|135.96|29
1733319040000|2024-12-04 13:30:40|136.47|136.07|136.51|136.11|136.52|136.12|136.43|136.03|22
1733319050000|2024-12-04 13:30:50|136.53|136.13|136.61|136.21|136.61|136.21|136.51|136.11|22
1733319060000|2024-12-04 13:31:00|136.6|136.2|136.55|136.15|136.67|136.27|136.53|136.13|23
1733319070000|2024-12-04 13:31:10|136.54|136.14|136.67|136.27|136.67|136.27|136.54|136.14|24
1733319080000|2024-12-04 13:31:20|136.69|136.29|136.54|136.14|136.7|136.3|136.5|136.1|28
1733319090000|2024-12-04 13:31:30|136.55|136.15|136.59|136.19|136.7|136.3|136.55|136.15|27
1733319100000|2024-12-04 13:31:40|136.52|136.12|136.84|136.44|136.84|136.44|136.51|136.11|28
1733319110000|2024-12-04 13:31:50|136.85|136.45|137|136.6|137|136.6|136.84|136.44|24
1733319120000|2024-12-04 13:32:00|136.97|136.57|137.06|136.66|137.15|136.75|136.97|136.57|25
1733319130000|2024-12-04 13:32:10|137.05|136.65|136.96|136.56|137.05|136.65|136.92|136.52|27
1733319140000|2024-12-04 13:32:20|136.99|136.59|136.92|136.52|137.04|136.64|136.92|136.52|20
1733319150000|2024-12-04 13:32:30|136.89|136.49|136.86|136.46|136.89|136.49|136.74|136.34|25
1733319160000|2024-12-04 13:32:40|136.84|136.44|136.88|136.48|136.92|136.52|136.8|136.4|26
1733319170000|2024-12-04 13:32:50|136.89|136.49|136.85|136.45|136.9|136.5|136.76|136.36|18
1733319180000|2024-12-04 13:33:00|136.86|136.46|136.68|136.28|136.86|136.46|136.67|136.27|14
1733319190000|2024-12-04 13:33:10|136.67|136.27|136.68|136.28|136.76|136.36|136.67|136.27|17
1733319200000|2024-12-04 13:33:20|136.7|136.3|136.85|136.45|136.94|136.54|136.7|136.3|18
1733319210000|2024-12-04 13:33:30|136.86|136.46|136.81|136.41|136.87|136.47|136.78|136.38|14
1733319220000|2024-12-04 13:33:40|136.8|136.4|136.83|136.43|136.83|136.43|136.77|136.37|6
1733319230000|2024-12-04 13:33:50|136.84|136.44|136.83|136.43|136.87|136.47|136.8|136.4|9
1733319240000|2024-12-04 13:34:00|136.84|136.44|136.83|136.43|136.86|136.46|136.78|136.38|12
1733319250000|2024-12-04 13:34:10|136.79|136.39|136.73|136.33|136.8|136.4|136.72|136.32|8
1733319260000|2024-12-04 13:34:20|136.72|136.32|136.72|136.32|136.77|136.37|136.72|136.32|9
1733319270000|2024-12-04 13:34:30|136.7|136.3|136.58|136.18|136.72|136.32|136.58|136.18|8
1733319280000|2024-12-04 13:34:40|136.57|136.17|136.47|136.07|136.58|136.18|136.47|136.07|5
1733319290000|2024-12-04 13:34:50|136.51|136.11|136.6|136.2|136.64|136.24|136.51|136.11|11
1733319300000|2024-12-04 13:35:00|136.61|136.21|136.47|136.07|136.66|136.26|136.47|136.07|14
1733319310000|2024-12-04 13:35:10|136.46|136.06|136.28|135.88|136.46|136.06|136.26|135.86|16
1733319320000|2024-12-04 13:35:20|136.37|135.97|136.5|136.1|136.5|136.1|136.37|135.97|18
1733319330000|2024-12-04 13:35:30|136.49|136.09|136.57|136.17|136.59|136.19|136.48|136.08|22
1733319340000|2024-12-04 13:35:40|136.59|136.19|136.46|136.06|136.64|136.24|136.38|135.98|30
1733319350000|2024-12-04 13:35:50|136.45|136.05|136.31|135.91|136.45|136.05|136.25|135.85|23
1733319360000|2024-12-04 13:36:00|136.28|135.88|136.17|135.77|136.29|135.89|136.09|135.69|24
1733319370000|2024-12-04 13:36:10|136.19|135.79|135.94|135.54|136.19|135.79|135.94|135.54|21
1733319380000|2024-12-04 13:36:20|135.95|135.55|136.18|135.78|136.32|135.92|135.95|135.55|26
1733319390000|2024-12-04 13:36:30|136.17|135.77|136.13|135.73|136.19|135.79|136.07|135.67|26
1733319400000|2024-12-04 13:36:40|136.12|135.72|136.11|135.71|136.15|135.75|136.02|135.62|27
1733319410000|2024-12-04 13:36:50|136.12|135.72|136.15|135.75|136.15|135.75|136.07|135.67|18
1733319420000|2024-12-04 13:37:00|136.14|135.74|136.22|135.82|136.27|135.87|136.11|135.71|28
1733319430000|2024-12-04 13:37:10|136.26|135.86|136.31|135.91|136.34|135.94|136.24|135.84|27
1733319440000|2024-12-04 13:37:20|136.29|135.89|136.21|135.81|136.3|135.9|136.21|135.81|27
1733319450000|2024-12-04 13:37:30|136.17|135.77|136.29|135.89|136.31|135.91|136.17|135.77|24
1733319460000|2024-12-04 13:37:40|136.35|135.95|136.36|135.96|136.43|136.03|136.34|135.94|23
1733319470000|2024-12-04 13:37:50|136.35|135.95|136.32|135.92|136.35|135.95|136.27|135.87|19
1733319480000|2024-12-04 13:38:00|136.33|135.93|136.17|135.77|136.4|136|136.17|135.77|24
1733319490000|2024-12-04 13:38:10|136.16|135.76|136.17|135.77|136.2|135.8|136.15|135.75|20
1733319500000|2024-12-04 13:38:20|136.18|135.78|136.24|135.84|136.24|135.84|136.17|135.77|19
1733319510000|2024-12-04 13:38:30|136.25|135.85|136.3|135.9|136.38|135.98|136.25|135.85|18
1733319520000|2024-12-04 13:38:40|136.33|135.93|136.3|135.9|136.34|135.94|136.29|135.89|18
1733319530000|2024-12-04 13:38:50|136.31|135.91|136.31|135.91|136.36|135.96|136.3|135.9|14
1733319540000|2024-12-04 13:39:00|136.3|135.9|136.27|135.87|136.34|135.94|136.25|135.85|12
1733319550000|2024-12-04 13:39:10|136.26|135.86|136.17|135.77|136.27|135.87|136.17|135.77|14
1733319560000|2024-12-04 13:39:20|136.16|135.76|136.22|135.82|136.24|135.84|136.13|135.73|18
1733319570000|2024-12-04 13:39:30|136.21|135.81|136.14|135.74|136.24|135.84|136.14|135.74|14
1733319580000|2024-12-04 13:39:40|136.13|135.73|136.07|135.67|136.13|135.73|136.06|135.66|7
1733319590000|2024-12-04 13:39:50|136.09|135.69|135.83|135.43|136.1|135.7|135.81|135.41|16
1733319600000|2024-12-04 13:40:00|135.85|135.45|135.75|135.35|135.85|135.45|135.71|135.31|18
1733319610000|2024-12-04 13:40:10|135.76|135.36|135.63|135.23|135.76|135.36|135.57|135.17|20
1733319620000|2024-12-04 13:40:20|135.65|135.25|135.74|135.34|135.75|135.35|135.64|135.24|15
1733319630000|2024-12-04 13:40:30|135.71|135.31|135.72|135.32|135.73|135.33|135.68|135.28|12
1733319640000|2024-12-04 13:40:40|135.76|135.36|135.9|135.5|135.91|135.51|135.74|135.34|19
1733319650000|2024-12-04 13:40:50|135.88|135.48|135.87|135.47|135.98|135.58|135.87|135.47|19
1733319660000|2024-12-04 13:41:00|135.84|135.44|135.72|135.32|135.93|135.53|135.62|135.22|20
1733319670000|2024-12-04 13:41:10|135.71|135.31|135.95|135.55|135.95|135.55|135.62|135.22|26
1733319680000|2024-12-04 13:41:20|135.94|135.54|135.92|135.52|135.97|135.57|135.88|135.48|21
1733319690000|2024-12-04 13:41:30|135.91|135.51|135.81|135.41|135.98|135.58|135.79|135.39|22
1733319700000|2024-12-04 13:41:40|135.8|135.4|136.06|135.66|136.06|135.66|135.78|135.38|18
1733319710000|2024-12-04 13:41:50|136.05|135.65|135.98|135.58|136.05|135.65|135.97|135.57|20
1733319720000|2024-12-04 13:42:00|135.97|135.57|135.79|135.39|135.97|135.57|135.79|135.39|17
1733319730000|2024-12-04 13:42:10|135.78|135.38|135.85|135.45|135.86|135.46|135.78|135.38|23
1733319740000|2024-12-04 13:42:20|135.86|135.46|135.89|135.49|135.91|135.51|135.85|135.45|22
1733319750000|2024-12-04 13:42:30|135.91|135.51|135.66|135.26|135.91|135.51|135.66|135.26|16
1733319760000|2024-12-04 13:42:40|135.7|135.3|135.73|135.33|135.73|135.33|135.64|135.24|18
1733319770000|2024-12-04 13:42:50|135.71|135.31|135.64|135.24|135.74|135.34|135.64|135.24|24
1733319780000|2024-12-04 13:43:00|135.63|135.23|135.36|134.96|135.63|135.23|135.29|134.89|15
1733319790000|2024-12-04 13:43:10|135.37|134.97|135.41|135.01|135.41|135.01|135.27|134.87|20
1733319800000|2024-12-04 13:43:20|135.42|135.02|135.46|135.06|135.51|135.11|135.41|135.01|20
1733319810000|2024-12-04 13:43:30|135.44|135.04|135.47|135.07|135.49|135.09|135.44|135.04|23
1733319820000|2024-12-04 13:43:40|135.46|135.06|135.44|135.04|135.52|135.12|135.44|135.04|16
1733319830000|2024-12-04 13:43:50|135.42|135.02|135.36|134.96|135.42|135.02|135.36|134.96|15
1733319840000|2024-12-04 13:44:00|135.24|134.84|135.47|135.07|135.47|135.07|135.24|134.84|21
1733319850000|2024-12-04 13:44:10|135.43|135.03|135.49|135.09|135.57|135.17|135.43|135.03|21
1733319860000|2024-12-04 13:44:20|135.5|135.1|135.55|135.15|135.56|135.16|135.5|135.1|11
1733319870000|2024-12-04 13:44:30|135.56|135.16|135.69|135.29|135.69|135.29|135.56|135.16|9
1733319880000|2024-12-04 13:44:40|135.7|135.3|135.81|135.41|135.81|135.41|135.69|135.29|14
1733319890000|2024-12-04 13:44:50|135.85|135.45|135.93|135.53|135.93|135.53|135.85|135.45|9
1733319900000|2024-12-04 13:45:00|135.92|135.52|136.06|135.66|136.12|135.72|135.92|135.52|28
1733319910000|2024-12-04 13:45:10|136.08|135.68|135.98|135.58|136.13|135.73|135.97|135.57|21
1733319920000|2024-12-04 13:45:20|136.01|135.61|136.05|135.65|136.11|135.71|136|135.6|23
1733319930000|2024-12-04 13:45:30|136.06|135.66|135.98|135.58|136.08|135.68|135.97|135.57|26
1733319940000|2024-12-04 13:45:40|136|135.6|136.03|135.63|136.1|135.7|135.97|135.57|18
1733319950000|2024-12-04 13:45:50|136.02|135.62|136.16|135.76|136.16|135.76|136|135.6|24
1733319960000|2024-12-04 13:46:00|136.15|135.75|136.21|135.81|136.22|135.82|136.12|135.72|20
1733319970000|2024-12-04 13:46:10|136.24|135.84|136.19|135.79|136.32|135.92|136.19|135.79|21
1733319980000|2024-12-04 13:46:20|136.17|135.77|136.04|135.64|136.21|135.81|136|135.6|22
1733319990000|2024-12-04 13:46:30|136.05|135.65|136.06|135.66|136.09|135.69|136.03|135.63|16
1733320000000|2024-12-04 13:46:40|136.05|135.65|136.14|135.74|136.16|135.76|136.05|135.65|17
1733320010000|2024-12-04 13:46:50|136.17|135.77|136.05|135.65|136.18|135.78|136.05|135.65|11
1733320020000|2024-12-04 13:47:00|136.01|135.61|135.87|135.47|136.01|135.61|135.86|135.46|16
1733320030000|2024-12-04 13:47:10|135.84|135.44|135.74|135.34|135.87|135.47|135.72|135.32|13
1733320040000|2024-12-04 13:47:20|135.77|135.37|135.69|135.29|135.83|135.43|135.69|135.29|25
1733320050000|2024-12-04 13:47:30|135.68|135.28|135.47|135.07|135.68|135.28|135.47|135.07|11
1733320060000|2024-12-04 13:47:40|135.45|135.05|135.31|134.91|135.47|135.07|135.31|134.91|16
1733320070000|2024-12-04 13:47:50|135.28|134.88|135.38|134.98|135.4|135|135.27|134.87|25
1733320080000|2024-12-04 13:48:00|135.37|134.97|135.41|135.01|135.46|135.06|135.35|134.95|21
1733320090000|2024-12-04 13:48:10|135.43|135.03|135.57|135.17|135.59|135.19|135.41|135.01|28
1733320100000|2024-12-04 13:48:20|135.58|135.18|135.47|135.07|135.62|135.22|135.46|135.06|21
1733320110000|2024-12-04 13:48:30|135.46|135.06|135.52|135.12|135.53|135.13|135.4|135|25
1733320120000|2024-12-04 13:48:40|135.54|135.14|135.45|135.05|135.57|135.17|135.45|135.05|20
1733320130000|2024-12-04 13:48:50|135.47|135.07|135.43|135.03|135.51|135.11|135.43|135.03|15
1733320140000|2024-12-04 13:49:00|135.45|135.05|135.45|135.05|135.56|135.16|135.4|135|22
1733320150000|2024-12-04 13:49:10|135.44|135.04|135.52|135.12|135.55|135.15|135.44|135.04|30
1733320160000|2024-12-04 13:49:20|135.53|135.13|135.48|135.08|135.6|135.2|135.47|135.07|24
1733320170000|2024-12-04 13:49:30|135.49|135.09|135.47|135.07|135.57|135.17|135.41|135.01|23
1733320180000|2024-12-04 13:49:40|135.48|135.08|135.46|135.06|135.55|135.15|135.45|135.05|19
1733320190000|2024-12-04 13:49:50|135.47|135.07|135.42|135.02|135.47|135.07|135.41|135.01|8
1733320200000|2024-12-04 13:50:00|135.41|135.01|135.54|135.14|135.54|135.14|135.41|135.01|20
1733320210000|2024-12-04 13:50:10|135.55|135.15|135.54|135.14|135.82|135.42|135.52|135.12|27
1733320220000|2024-12-04 13:50:20|135.52|135.12|135.5|135.1|135.54|135.14|135.5|135.1|8
1733320230000|2024-12-04 13:50:30|135.45|135.05|135.34|134.94|135.46|135.06|135.34|134.94|12
1733320240000|2024-12-04 13:50:40|135.32|134.92|135.35|134.95|135.35|134.95|135.28|134.88|7
1733320250000|2024-12-04 13:50:50|135.34|134.94|135.31|134.91|135.35|134.95|135.31|134.91|9
1733320260000|2024-12-04 13:51:00|135.28|134.88|135.33|134.93|135.34|134.94|135.26|134.86|14
1733320270000|2024-12-04 13:51:10|135.32|134.92|135.46|135.06|135.46|135.06|135.29|134.89|11
1733320280000|2024-12-04 13:51:20|135.47|135.07|135.38|134.98|135.49|135.09|135.37|134.97|15
1733320290000|2024-12-04 13:51:30|135.37|134.97|135.11|134.71|135.37|134.97|135.11|134.71|12
1733320300000|2024-12-04 13:51:40|135.03|134.63|134.99|134.59|135.04|134.64|134.99|134.59|7
1733320310000|2024-12-04 13:51:50|135|134.6|134.99|134.59|135.02|134.62|134.98|134.58|7
1733320320000|2024-12-04 13:52:00|135|134.6|135.01|134.61|135.11|134.71|135|134.6|15
1733320330000|2024-12-04 13:52:10|135|134.6|135|134.6|135.07|134.67|134.99|134.59|12
1733320340000|2024-12-04 13:52:20|135.01|134.61|135.09|134.69|135.11|134.71|135|134.6|19
1733320350000|2024-12-04 13:52:30|135.1|134.7|135.35|134.95|135.36|134.96|135.09|134.69|22
1733320360000|2024-12-04 13:52:40|135.36|134.96|135.54|135.14|135.56|135.16|135.35|134.95|23
1733320370000|2024-12-04 13:52:50|135.57|135.17|135.59|135.19|135.6|135.2|135.57|135.17|12
1733320380000|2024-12-04 13:53:00|135.58|135.18|135.63|135.23|135.67|135.27|135.58|135.18|24
1733320390000|2024-12-04 13:53:10|135.59|135.19|135.58|135.18|135.74|135.34|135.57|135.17|24
1733320400000|2024-12-04 13:53:20|135.62|135.22|135.67|135.27|135.67|135.27|135.61|135.21|12
1733320410000|2024-12-04 13:53:30|135.68|135.28|135.8|135.4|135.8|135.4|135.64|135.24|12
1733320420000|2024-12-04 13:53:40|135.79|135.39|135.95|135.55|135.97|135.57|135.79|135.39|18
1733320430000|2024-12-04 13:53:50|135.98|135.58|136.22|135.82|136.22|135.82|135.98|135.58|29
1733320440000|2024-12-04 13:54:00|136.21|135.81|136.15|135.75|136.21|135.81|136.06|135.66|21
1733320450000|2024-12-04 13:54:10|136.13|135.73|136.21|135.81|136.21|135.81|136.13|135.73|11
1733320460000|2024-12-04 13:54:20|136.19|135.79|136.38|135.98|136.38|135.98|136.19|135.79|22
1733320470000|2024-12-04 13:54:30|136.37|135.97|136.39|135.99|136.39|135.99|136.35|135.95|19
1733320480000|2024-12-04 13:54:40|136.38|135.98|136.39|135.99|136.39|135.99|136.37|135.97|9
1733320490000|2024-12-04 13:54:50|136.38|135.98|136.44|136.04|136.44|136.04|136.38|135.98|20
1733320500000|2024-12-04 13:55:00|136.47|136.07|136.41|136.01|136.48|136.08|136.39|135.99|19
1733320510000|2024-12-04 13:55:10|136.39|135.99|136.37|135.97|136.39|135.99|136.32|135.92|13
1733320520000|2024-12-04 13:55:20|136.39|135.99|136.27|135.87|136.39|135.99|136.27|135.87|13
1733320530000|2024-12-04 13:55:30|136.25|135.85|136.25|135.85|136.25|135.85|136.25|135.85|1
1733320540000|2024-12-04 13:55:40|136.27|135.87|136.49|136.09|136.49|136.09|136.27|135.87|18
1733320550000|2024-12-04 13:55:50|136.48|136.08|136.57|136.17|136.64|136.24|136.48|136.08|15
1733320560000|2024-12-04 13:56:00|136.54|136.14|136.44|136.04|136.54|136.14|136.44|136.04|8
1733320570000|2024-12-04 13:56:10|136.45|136.05|136.46|136.06|136.46|136.06|136.41|136.01|12
1733320580000|2024-12-04 13:56:20|136.47|136.07|136.5|136.1|136.52|136.12|136.46|136.06|15
1733320590000|2024-12-04 13:56:30|136.51|136.11|136.53|136.13|136.55|136.15|136.51|136.11|7
1733320600000|2024-12-04 13:56:40|136.52|136.12|136.49|136.09|136.52|136.12|136.46|136.06|5
1733320610000|2024-12-04 13:56:50|136.5|136.1|136.57|136.17|136.57|136.17|136.5|136.1|14
1733320620000|2024-12-04 13:57:00|136.58|136.18|136.62|136.22|136.65|136.25|136.58|136.18|9
1733320630000|2024-12-04 13:57:10|136.61|136.21|136.63|136.23|136.64|136.24|136.59|136.19|11
1733320640000|2024-12-04 13:57:20|136.61|136.21|136.6|136.2|136.61|136.21|136.55|136.15|13
1733320650000|2024-12-04 13:57:30|136.61|136.21|136.68|136.28|136.68|136.28|136.59|136.19|17
1733320660000|2024-12-04 13:57:40|136.69|136.29|136.78|136.38|136.78|136.38|136.68|136.28|14
1733320670000|2024-12-04 13:57:50|136.8|136.4|136.87|136.47|136.87|136.47|136.79|136.39|12
1733320680000|2024-12-04 13:58:00|136.86|136.46|136.86|136.46|136.91|136.51|136.85|136.45|15
1733320690000|2024-12-04 13:58:10|136.85|136.45|136.66|136.26|136.85|136.45|136.66|136.26|5
1733320700000|2024-12-04 13:58:20|136.63|136.23|136.44|136.04|136.64|136.24|136.42|136.02|10
1733320710000|2024-12-04 13:58:30|136.43|136.03|136.38|135.98|136.45|136.05|136.38|135.98|5
1733320720000|2024-12-04 13:58:40|136.43|136.03|136.43|136.03|136.44|136.04|136.41|136.01|5
1733320730000|2024-12-04 13:58:50|136.41|136.01|136.41|136.01|136.44|136.04|136.41|136.01|5
1733320740000|2024-12-04 13:59:00|136.39|135.99|136.34|135.94|136.4|136|136.33|135.93|8
1733320750000|2024-12-04 13:59:10|136.32|135.92|136.28|135.88|136.32|135.92|136.25|135.85|7
1733320760000|2024-12-04 13:59:20|136.29|135.89|136.3|135.9|136.31|135.91|136.25|135.85|9
1733320770000|2024-12-04 13:59:30|136.31|135.91|136.36|135.96|136.37|135.97|136.29|135.89|12
1733320780000|2024-12-04 13:59:40|136.34|135.94|136.51|136.11|136.56|136.16|136.34|135.94|19
1733320790000|2024-12-04 13:59:50|136.5|136.1|136.5|136.1|136.51|136.11|136.46|136.06|11
1733320800000|2024-12-04 14:00:00|136.49|136.09|136.28|135.88|136.5|136.1|136.28|135.88|19
1733320810000|2024-12-04 14:00:10|136.25|135.85|136.36|135.96|136.36|135.96|136.23|135.83|14
1733320820000|2024-12-04 14:00:20|136.35|135.95|136.37|135.97|136.37|135.97|136.29|135.89|9
1733320830000|2024-12-04 14:00:30|136.38|135.98|136.59|136.19|136.6|136.2|136.38|135.98|13
1733320840000|2024-12-04 14:00:40|136.65|136.25|136.73|136.33|136.77|136.37|136.64|136.24|17
1733320850000|2024-12-04 14:00:50|136.72|136.32|136.46|136.06|136.75|136.35|136.46|136.06|20
1733320860000|2024-12-04 14:01:00|136.45|136.05|136.31|135.91|136.49|136.09|136.31|135.91|16
1733320870000|2024-12-04 14:01:10|136.3|135.9|136.17|135.77|136.31|135.91|136.17|135.77|18
1733320880000|2024-12-04 14:01:20|136.2|135.8|136.17|135.77|136.21|135.81|136.16|135.76|16
1733320890000|2024-12-04 14:01:30|136.18|135.78|136.18|135.78|136.18|135.78|136.14|135.74|14
1733320900000|2024-12-04 14:01:40|136.16|135.76|136.34|135.94|136.36|135.96|136.16|135.76|15
1733320910000|2024-12-04 14:01:50|136.28|135.88|135.98|135.58|136.28|135.88|135.98|135.58|9
1733320920000|2024-12-04 14:02:00|135.99|135.59|135.91|135.51|136.01|135.61|135.79|135.39|9
1733320930000|2024-12-04 14:02:10|135.95|135.55|135.91|135.51|135.95|135.55|135.83|135.43|10
1733320940000|2024-12-04 14:02:20|135.92|135.52|135.91|135.51|135.99|135.59|135.91|135.51|14
1733320950000|2024-12-04 14:02:30|135.94|135.54|135.88|135.48|135.99|135.59|135.88|135.48|10
1733320960000|2024-12-04 14:02:40|135.87|135.47|135.8|135.4|135.95|135.55|135.79|135.39|15
1733320970000|2024-12-04 14:02:50|135.81|135.41|135.78|135.38|135.81|135.41|135.77|135.37|7
1733320980000|2024-12-04 14:03:00|135.8|135.4|135.81|135.41|135.88|135.48|135.78|135.38|20
1733320990000|2024-12-04 14:03:10|135.85|135.45|135.79|135.39|135.93|135.53|135.78|135.38|19
1733321000000|2024-12-04 14:03:20|135.84|135.44|135.97|135.57|136.02|135.62|135.84|135.44|20
1733321010000|2024-12-04 14:03:30|135.95|135.55|136.02|135.62|136.03|135.63|135.86|135.46|26
1733321020000|2024-12-04 14:03:40|136.01|135.61|135.94|135.54|136.02|135.62|135.94|135.54|19
1733321030000|2024-12-04 14:03:50|135.93|135.53|135.93|135.53|135.96|135.56|135.91|135.51|25
1733321040000|2024-12-04 14:04:00|135.92|135.52|135.8|135.4|135.96|135.56|135.8|135.4|19
1733321050000|2024-12-04 14:04:10|135.81|135.41|135.81|135.41|135.84|135.44|135.79|135.39|17
1733321060000|2024-12-04 14:04:20|135.79|135.39|135.87|135.47|135.95|135.55|135.79|135.39|24
1733321070000|2024-12-04 14:04:30|135.88|135.48|135.89|135.49|135.89|135.49|135.82|135.42|14
1733321080000|2024-12-04 14:04:40|135.9|135.5|135.79|135.39|135.98|135.58|135.79|135.39|21
1733321090000|2024-12-04 14:04:50|135.8|135.4|135.85|135.45|135.9|135.5|135.79|135.39|26
1733321100000|2024-12-04 14:05:00|135.86|135.46|135.82|135.42|135.92|135.52|135.78|135.38|26
1733321110000|2024-12-04 14:05:10|135.83|135.43|135.76|135.36|135.84|135.44|135.73|135.33|23
1733321120000|2024-12-04 14:05:20|135.74|135.34|135.73|135.33|135.77|135.37|135.72|135.32|12
1733321130000|2024-12-04 14:05:30|135.72|135.32|135.83|135.43|135.87|135.47|135.69|135.29|13
1733321140000|2024-12-04 14:05:40|135.77|135.37|135.98|135.58|135.98|135.58|135.76|135.36|25
1733321150000|2024-12-04 14:05:50|135.97|135.57|135.95|135.55|136.14|135.74|135.93|135.53|21
1733321160000|2024-12-04 14:06:00|135.96|135.56|135.86|135.46|136|135.6|135.82|135.42|22
1733321170000|2024-12-04 14:06:10|135.84|135.44|135.96|135.56|135.98|135.58|135.78|135.38|26
1733321180000|2024-12-04 14:06:20|135.98|135.58|136.01|135.61|136.06|135.66|135.89|135.49|21
1733321190000|2024-12-04 14:06:30|136|135.6|136.01|135.61|136.03|135.63|135.98|135.58|14
1733321200000|2024-12-04 14:06:40|136|135.6|135.8|135.4|136.03|135.63|135.8|135.4|16
1733321210000|2024-12-04 14:06:50|135.84|135.44|135.79|135.39|135.84|135.44|135.78|135.38|28
1733321220000|2024-12-04 14:07:00|135.8|135.4|135.81|135.41|135.83|135.43|135.74|135.34|25
1733321230000|2024-12-04 14:07:10|135.8|135.4|135.98|135.58|135.98|135.58|135.8|135.4|19
1733321240000|2024-12-04 14:07:20|135.99|135.59|135.93|135.53|136|135.6|135.82|135.42|21
1733321250000|2024-12-04 14:07:30|135.94|135.54|135.85|135.45|135.94|135.54|135.81|135.41|20
1733321260000|2024-12-04 14:07:40|135.83|135.43|135.79|135.39|135.87|135.47|135.79|135.39|21
1733321270000|2024-12-04 14:07:50|135.78|135.38|135.77|135.37|135.81|135.41|135.77|135.37|15
1733321280000|2024-12-04 14:08:00|135.78|135.38|135.84|135.44|135.87|135.47|135.78|135.38|27
1733321290000|2024-12-04 14:08:10|135.8|135.4|135.86|135.46|135.87|135.47|135.8|135.4|13
1733321300000|2024-12-04 14:08:20|135.84|135.44|135.77|135.37|135.84|135.44|135.77|135.37|15
1733321310000|2024-12-04 14:08:30|135.79|135.39|135.85|135.45|135.85|135.45|135.78|135.38|10
1733321320000|2024-12-04 14:08:40|135.83|135.43|135.79|135.39|135.84|135.44|135.73|135.33|14
1733321330000|2024-12-04 14:08:50|135.8|135.4|135.77|135.37|135.8|135.4|135.77|135.37|3
1733321340000|2024-12-04 14:09:00|135.76|135.36|135.72|135.32|135.76|135.36|135.72|135.32|6
1733321350000|2024-12-04 14:09:10|135.73|135.33|135.77|135.37|135.82|135.42|135.68|135.28|17
1733321360000|2024-12-04 14:09:20|135.75|135.35|135.68|135.28|135.75|135.35|135.68|135.28|5
1733321370000|2024-12-04 14:09:30|135.65|135.25|135.69|135.29|135.7|135.3|135.65|135.25|6
1733321380000|2024-12-04 14:09:40|135.7|135.3|135.69|135.29|135.7|135.3|135.69|135.29|2
1733321390000|2024-12-04 14:09:50|135.73|135.33|135.74|135.34|135.76|135.36|135.73|135.33|6
1733321400000|2024-12-04 14:10:00|135.75|135.35|135.74|135.34|135.86|135.46|135.74|135.34|14
1733321410000|2024-12-04 14:10:10|135.72|135.32|135.69|135.29|135.72|135.32|135.68|135.28|4
1733321420000|2024-12-04 14:10:20|135.68|135.28|135.68|135.28|135.68|135.28|135.68|135.28|1
1733321460000|2024-12-04 14:11:00|135.71|135.31|135.64|135.24|135.71|135.31|135.64|135.24|4
1733321470000|2024-12-04 14:11:10|135.61|135.21|135.04|134.64|135.61|135.21|135.04|134.64|8
1733321480000|2024-12-04 14:11:20|135.17|134.77|135.22|134.82|135.22|134.82|135.02|134.62|12
1733321490000|2024-12-04 14:11:30|135.21|134.81|135.28|134.88|135.28|134.88|135.17|134.77|14
1733321500000|2024-12-04 14:11:40|135.24|134.84|135.14|134.74|135.24|134.84|135.05|134.65|14
1733321510000|2024-12-04 14:11:50|135.12|134.72|135.09|134.69|135.13|134.73|135.04|134.64|10
1733321520000|2024-12-04 14:12:00|135.11|134.71|135.1|134.7|135.23|134.83|135.03|134.63|30
1733321530000|2024-12-04 14:12:10|135.12|134.72|135.27|134.87|135.27|134.87|135.12|134.72|21
1733321540000|2024-12-04 14:12:20|135.31|134.91|135.31|134.91|135.46|135.06|135.31|134.91|20
1733321550000|2024-12-04 14:12:30|135.32|134.92|135.5|135.1|135.52|135.12|135.32|134.92|18
1733321560000|2024-12-04 14:12:40|135.48|135.08|135.31|134.91|135.49|135.09|135.31|134.91|15
1733321570000|2024-12-04 14:12:50|135.32|134.92|135.36|134.96|135.36|134.96|135.29|134.89|23
1733321580000|2024-12-04 14:13:00|135.37|134.97|135.32|134.92|135.46|135.06|135.27|134.87|25
1733321590000|2024-12-04 14:13:10|135.3|134.9|135.04|134.64|135.3|134.9|135.04|134.64|14
1733321600000|2024-12-04 14:13:20|135.03|134.63|135.24|134.84|135.24|134.84|135.03|134.63|17
1733321610000|2024-12-04 14:13:30|135.26|134.86|135.27|134.87|135.33|134.93|135.24|134.84|18
1733321620000|2024-12-04 14:13:40|135.26|134.86|135.43|135.03|135.43|135.03|135.19|134.79|20
1733321630000|2024-12-04 14:13:50|135.44|135.04|135.41|135.01|135.49|135.09|135.41|135.01|24
1733321640000|2024-12-04 14:14:00|135.42|135.02|135.74|135.34|135.75|135.35|135.42|135.02|29
1733321650000|2024-12-04 14:14:10|135.73|135.33|135.55|135.15|135.73|135.33|135.51|135.11|25
1733321660000|2024-12-04 14:14:20|135.56|135.16|135.65|135.25|135.67|135.27|135.54|135.14|16
1733321670000|2024-12-04 14:14:30|135.64|135.24|135.56|135.16|135.66|135.26|135.55|135.15|17
1733321680000|2024-12-04 14:14:40|135.55|135.15|135.57|135.17|135.59|135.19|135.55|135.15|17
1733321690000|2024-12-04 14:14:50|135.58|135.18|135.58|135.18|135.59|135.19|135.53|135.13|18
1733321700000|2024-12-04 14:15:00|135.59|135.19|135.82|135.42|135.85|135.45|135.57|135.17|27
1733321710000|2024-12-04 14:15:10|135.84|135.44|135.71|135.31|135.85|135.45|135.71|135.31|27
1733321720000|2024-12-04 14:15:20|135.68|135.28|135.68|135.28|135.71|135.31|135.63|135.23|19
1733321730000|2024-12-04 14:15:30|135.66|135.26|135.52|135.12|135.66|135.26|135.51|135.11|12
1733321740000|2024-12-04 14:15:40|135.53|135.13|135.63|135.23|135.63|135.23|135.5|135.1|26
1733321750000|2024-12-04 14:15:50|135.62|135.22|135.77|135.37|135.78|135.38|135.62|135.22|27
1733321760000|2024-12-04 14:16:00|135.69|135.29|135.6|135.2|135.8|135.4|135.6|135.2|28
1733321770000|2024-12-04 14:16:10|135.58|135.18|135.56|135.16|135.58|135.18|135.45|135.05|27
1733321780000|2024-12-04 14:16:20|135.55|135.15|135.62|135.22|135.63|135.23|135.5|135.1|21
1733321790000|2024-12-04 14:16:30|135.64|135.24|135.73|135.33|135.73|135.33|135.64|135.24|24
1733321800000|2024-12-04 14:16:40|135.79|135.39|135.87|135.47|135.88|135.48|135.78|135.38|22
1733321810000|2024-12-04 14:16:50|135.86|135.46|135.95|135.55|135.99|135.59|135.86|135.46|21
1733321820000|2024-12-04 14:17:00|135.93|135.53|135.77|135.37|135.94|135.54|135.77|135.37|27
1733321830000|2024-12-04 14:17:10|135.78|135.38|135.75|135.35|135.82|135.42|135.73|135.33|22
1733321840000|2024-12-04 14:17:20|135.76|135.36|135.75|135.35|135.83|135.43|135.75|135.35|19
1733321850000|2024-12-04 14:17:30|135.71|135.31|135.71|135.31|135.76|135.36|135.65|135.25|22
1733321860000|2024-12-04 14:17:40|135.72|135.32|135.55|135.15|135.74|135.34|135.49|135.09|19
1733321870000|2024-12-04 14:17:50|135.54|135.14|135.68|135.28|135.68|135.28|135.54|135.14|12
1733321880000|2024-12-04 14:18:00|135.67|135.27|135.83|135.43|135.84|135.44|135.67|135.27|27
1733321890000|2024-12-04 14:18:10|135.8|135.4|135.78|135.38|135.81|135.41|135.76|135.36|15
1733321900000|2024-12-04 14:18:20|135.77|135.37|135.74|135.34|135.78|135.38|135.74|135.34|15
1733321910000|2024-12-04 14:18:30|135.73|135.33|135.68|135.28|135.73|135.33|135.66|135.26|10
1733321920000|2024-12-04 14:18:40|135.67|135.27|135.66|135.26|135.72|135.32|135.65|135.25|21
1733321930000|2024-12-04 14:18:50|135.65|135.25|135.68|135.28|135.7|135.3|135.65|135.25|15
1733321940000|2024-12-04 14:19:00|135.69|135.29|135.59|135.19|135.69|135.29|135.54|135.14|24
1733321950000|2024-12-04 14:19:10|135.6|135.2|135.58|135.18|135.61|135.21|135.56|135.16|25
1733321960000|2024-12-04 14:19:20|135.57|135.17|135.6|135.2|135.64|135.24|135.57|135.17|17
1733321970000|2024-12-04 14:19:30|135.58|135.18|135.52|135.12|135.58|135.18|135.51|135.11|16
1733321980000|2024-12-04 14:19:40|135.53|135.13|135.44|135.04|135.54|135.14|135.42|135.02|18
1733321990000|2024-12-04 14:19:50|135.43|135.03|135.58|135.18|135.58|135.18|135.43|135.03|16
1733322000000|2024-12-04 14:20:00|135.55|135.15|135.46|135.06|135.57|135.17|135.41|135.01|24
1733322010000|2024-12-04 14:20:10|135.47|135.07|135.27|134.87|135.47|135.07|135.27|134.87|15
1733322020000|2024-12-04 14:20:20|135.29|134.89|135.3|134.9|135.3|134.9|135.25|134.85|11
1733322030000|2024-12-04 14:20:30|135.29|134.89|135.06|134.66|135.29|134.89|135.06|134.66|11
1733322040000|2024-12-04 14:20:40|135.07|134.67|135.09|134.69|135.15|134.75|135|134.6|22
1733322050000|2024-12-04 14:20:50|135.1|134.7|135.3|134.9|135.31|134.91|135.1|134.7|18
1733322060000|2024-12-04 14:21:00|135.29|134.89|135.41|135.01|135.41|135.01|135.28|134.88|7
1733322070000|2024-12-04 14:21:10|135.42|135.02|135.53|135.13|135.53|135.13|135.42|135.02|17
1733322080000|2024-12-04 14:21:20|135.62|135.22|135.83|135.43|135.84|135.44|135.62|135.22|23
1733322090000|2024-12-04 14:21:30|135.82|135.42|135.95|135.55|135.98|135.58|135.82|135.42|22
1733322100000|2024-12-04 14:21:40|135.96|135.56|135.96|135.56|135.98|135.58|135.91|135.51|15
1733322110000|2024-12-04 14:21:50|135.98|135.58|136.04|135.64|136.05|135.65|135.98|135.58|32
1733322120000|2024-12-04 14:22:00|136.03|135.63|136.08|135.68|136.14|135.74|136.01|135.61|25
1733322130000|2024-12-04 14:22:10|136.1|135.7|135.98|135.58|136.11|135.71|135.88|135.48|22
1733322140000|2024-12-04 14:22:20|135.97|135.57|135.91|135.51|135.98|135.58|135.91|135.51|19
1733322150000|2024-12-04 14:22:30|135.89|135.49|135.75|135.35|135.89|135.49|135.75|135.35|19
1733322160000|2024-12-04 14:22:40|135.72|135.32|135.77|135.37|135.77|135.37|135.71|135.31|16
1733322170000|2024-12-04 14:22:50|135.75|135.35|135.74|135.34|135.78|135.38|135.74|135.34|21
1733322180000|2024-12-04 14:23:00|135.78|135.38|135.75|135.35|135.78|135.38|135.74|135.34|21
1733322190000|2024-12-04 14:23:10|135.74|135.34|135.72|135.32|135.8|135.4|135.72|135.32|22
1733322200000|2024-12-04 14:23:20|135.71|135.31|135.62|135.22|135.74|135.34|135.62|135.22|20
1733322210000|2024-12-04 14:23:30|135.6|135.2|135.6|135.2|135.6|135.2|135.5|135.1|23
1733322220000|2024-12-04 14:23:40|135.59|135.19|135.59|135.19|135.6|135.2|135.53|135.13|20
1733322230000|2024-12-04 14:23:50|135.61|135.21|135.62|135.22|135.64|135.24|135.55|135.15|28
1733322240000|2024-12-04 14:24:00|135.61|135.21|135.86|135.46|135.87|135.47|135.6|135.2|25
1733322250000|2024-12-04 14:24:10|135.85|135.45|135.84|135.44|135.86|135.46|135.75|135.35|22
1733322260000|2024-12-04 14:24:20|135.83|135.43|135.91|135.51|135.92|135.52|135.83|135.43|21
1733322270000|2024-12-04 14:24:30|135.89|135.49|135.83|135.43|135.89|135.49|135.83|135.43|8
1733322280000|2024-12-04 14:24:40|135.84|135.44|135.83|135.43|135.86|135.46|135.83|135.43|14
1733322290000|2024-12-04 14:24:50|135.89|135.49|136.04|135.64|136.05|135.65|135.89|135.49|20
1733322300000|2024-12-04 14:25:00|136.03|135.63|135.97|135.57|136.07|135.67|135.92|135.52|21
1733322310000|2024-12-04 14:25:10|135.98|135.58|135.87|135.47|136.03|135.63|135.87|135.47|16
1733322320000|2024-12-04 14:25:20|135.84|135.44|135.74|135.34|135.84|135.44|135.74|135.34|9
1733322330000|2024-12-04 14:25:30|135.76|135.36|135.81|135.41|135.82|135.42|135.75|135.35|11
1733322340000|2024-12-04 14:25:40|135.8|135.4|135.78|135.38|135.83|135.43|135.78|135.38|16
1733322350000|2024-12-04 14:25:50|135.79|135.39|135.83|135.43|135.83|135.43|135.78|135.38|9
1733322360000|2024-12-04 14:26:00|135.84|135.44|135.83|135.43|135.86|135.46|135.82|135.42|15
1733322370000|2024-12-04 14:26:10|135.84|135.44|135.94|135.54|135.95|135.55|135.83|135.43|12
1733322380000|2024-12-04 14:26:20|135.95|135.55|135.93|135.53|135.95|135.55|135.86|135.46|15
1733322390000|2024-12-04 14:26:30|135.94|135.54|135.98|135.58|136.01|135.61|135.93|135.53|17
1733322400000|2024-12-04 14:26:40|135.97|135.57|135.97|135.57|136|135.6|135.96|135.56|10
1733322410000|2024-12-04 14:26:50|135.98|135.58|136.03|135.63|136.04|135.64|135.97|135.57|13
1733322420000|2024-12-04 14:27:00|136.01|135.61|135.97|135.57|136.01|135.61|135.97|135.57|12
1733322430000|2024-12-04 14:27:10|136|135.6|136|135.6|136.05|135.65|135.97|135.57|12
1733322440000|2024-12-04 14:27:20|135.98|135.58|135.99|135.59|136|135.6|135.97|135.57|23
1733322450000|2024-12-04 14:27:30|135.98|135.58|136.03|135.63|136.04|135.64|135.98|135.58|10
1733322460000|2024-12-04 14:27:40|136|135.6|136.13|135.73|136.13|135.73|135.99|135.59|18
1733322470000|2024-12-04 14:27:50|136.18|135.78|136.2|135.8|136.22|135.82|136.16|135.76|10
1733322480000|2024-12-04 14:28:00|136.18|135.78|136.04|135.64|136.23|135.83|136.04|135.64|20
1733322490000|2024-12-04 14:28:10|136.07|135.67|136.23|135.83|136.24|135.84|136.07|135.67|19
1733322500000|2024-12-04 14:28:20|136.22|135.82|136.21|135.81|136.23|135.83|136.21|135.81|8
1733322510000|2024-12-04 14:28:30|136.22|135.82|136.22|135.82|136.22|135.82|136.21|135.81|5
1733322520000|2024-12-04 14:28:40|136.21|135.81|136.21|135.81|136.21|135.81|136.21|135.81|1
1733322530000|2024-12-04 14:28:50|136.23|135.83|136.26|135.86|136.26|135.86|136.22|135.82|8
1733322540000|2024-12-04 14:29:00|136.28|135.88|136.23|135.83|136.28|135.88|136.22|135.82|8
1733322550000|2024-12-04 14:29:10|136.24|135.84|136.23|135.83|136.24|135.84|136.21|135.81|9
1733322560000|2024-12-04 14:29:20|136.37|135.97|136.1|135.7|136.38|135.98|136.07|135.67|16
1733322570000|2024-12-04 14:29:30|136.11|135.71|136.17|135.77|136.17|135.77|136.11|135.71|13
1733322580000|2024-12-04 14:29:40|136.14|135.74|136.15|135.75|136.15|135.75|136.13|135.73|8
1733322590000|2024-12-04 14:29:50|136.16|135.76|136.16|135.76|136.17|135.77|136.16|135.76|5
1733322600000|2024-12-04 14:30:00|136.15|135.75|136.29|135.89|136.29|135.89|136.14|135.74|17
1733322610000|2024-12-04 14:30:10|136.28|135.88|135.83|135.43|136.29|135.89|135.83|135.43|19
1733322620000|2024-12-04 14:30:20|135.82|135.42|135.95|135.55|135.95|135.55|135.82|135.42|16
1733322630000|2024-12-04 14:30:30|135.96|135.56|136.04|135.64|136.08|135.68|135.96|135.56|15
1733322640000|2024-12-04 14:30:40|136.03|135.63|135.96|135.56|136.06|135.66|135.96|135.56|13
1733322650000|2024-12-04 14:30:50|135.98|135.58|135.78|135.38|135.98|135.58|135.78|135.38|17
1733322660000|2024-12-04 14:31:00|135.74|135.34|135.64|135.24|135.74|135.34|135.51|135.11|20
1733322670000|2024-12-04 14:31:10|135.65|135.25|135.58|135.18|135.65|135.25|135.58|135.18|20
1733322680000|2024-12-04 14:31:20|135.59|135.19|135.53|135.13|135.67|135.27|135.53|135.13|23
1733322690000|2024-12-04 14:31:30|135.54|135.14|135.36|134.96|135.54|135.14|135.35|134.95|23
1733322700000|2024-12-04 14:31:40|135.37|134.97|135.21|134.81|135.38|134.98|135.21|134.81|12
1733322710000|2024-12-04 14:31:50|135.15|134.75|135.21|134.81|135.21|134.81|135.15|134.75|10
1733322720000|2024-12-04 14:32:00|135.22|134.82|135.23|134.83|135.27|134.87|135.19|134.79|12
1733322730000|2024-12-04 14:32:10|135.24|134.84|135.14|134.74|135.24|134.84|135.11|134.71|28
1733322740000|2024-12-04 14:32:20|135.13|134.73|135.37|134.97|135.37|134.97|135.13|134.73|21
1733322750000|2024-12-04 14:32:30|135.4|135|135.67|135.27|135.7|135.3|135.4|135|22
1733322760000|2024-12-04 14:32:40|135.66|135.26|135.61|135.21|135.69|135.29|135.61|135.21|18
1733322770000|2024-12-04 14:32:50|135.6|135.2|135.43|135.03|135.61|135.21|135.43|135.03|16
1733322780000|2024-12-04 14:33:00|135.42|135.02|135.67|135.27|135.68|135.28|135.42|135.02|20
1733322790000|2024-12-04 14:33:10|135.69|135.29|136.22|135.82|136.24|135.84|135.69|135.29|28
1733322800000|2024-12-04 14:33:20|136.23|135.83|136.48|136.08|136.49|136.09|136.14|135.74|27
1733322810000|2024-12-04 14:33:30|136.46|136.06|136.44|136.04|136.53|136.13|136.41|136.01|30
1733322820000|2024-12-04 14:33:40|136.45|136.05|136.51|136.11|136.51|136.11|136.43|136.03|27
1733322830000|2024-12-04 14:33:50|136.5|136.1|136.62|136.22|136.62|136.22|136.5|136.1|22
1733322840000|2024-12-04 14:34:00|136.63|136.23|136.68|136.28|136.7|136.3|136.63|136.23|18
1733322850000|2024-12-04 14:34:10|136.69|136.29|136.66|136.26|136.69|136.29|136.56|136.16|26
1733322860000|2024-12-04 14:34:20|136.69|136.29|136.74|136.34|136.74|136.34|136.66|136.26|25
1733322870000|2024-12-04 14:34:30|136.73|136.33|136.77|136.37|136.78|136.38|136.68|136.28|19
1733322880000|2024-12-04 14:34:40|136.76|136.36|136.89|136.49|136.89|136.49|136.74|136.34|20
1733322890000|2024-12-04 14:34:50|136.88|136.48|136.85|136.45|136.95|136.55|136.81|136.41|22
1733322900000|2024-12-04 14:35:00|136.84|136.44|136.68|136.28|136.89|136.49|136.68|136.28|24
1733322910000|2024-12-04 14:35:10|136.62|136.22|136.68|136.28|136.69|136.29|136.55|136.15|20
1733322920000|2024-12-04 14:35:20|136.67|136.27|136.68|136.28|136.7|136.3|136.66|136.26|25
1733322930000|2024-12-04 14:35:30|136.71|136.31|136.78|136.38|136.85|136.45|136.7|136.3|28
1733322940000|2024-12-04 14:35:40|136.79|136.39|137.25|136.85|137.27|136.87|136.74|136.34|31
1733322950000|2024-12-04 14:35:50|137.26|136.86|137|136.6|137.26|136.86|137|136.6|28
1733322960000|2024-12-04 14:36:00|136.95|136.55|136.8|136.4|136.95|136.55|136.73|136.33|29
1733322970000|2024-12-04 14:36:10|136.84|136.44|136.91|136.51|136.91|136.51|136.67|136.27|20
1733322980000|2024-12-04 14:36:20|136.9|136.5|136.88|136.48|136.95|136.55|136.84|136.44|24
1733322990000|2024-12-04 14:36:30|136.89|136.49|136.91|136.51|137.02|136.62|136.88|136.48|30
1733323000000|2024-12-04 14:36:40|136.92|136.52|136.96|136.56|136.96|136.56|136.91|136.51|22
1733323010000|2024-12-04 14:36:50|136.97|136.57|137.15|136.75|137.16|136.76|136.97|136.57|25
1733323020000|2024-12-04 14:37:00|137.16|136.76|137.26|136.86|137.28|136.88|137.13|136.73|26
1733323030000|2024-12-04 14:37:10|137.23|136.83|137.19|136.79|137.31|136.91|137.19|136.79|26
1733323040000|2024-12-04 14:37:20|137.2|136.8|137.26|136.86|137.26|136.86|137.12|136.72|25
1733323050000|2024-12-04 14:37:30|137.25|136.85|137.47|137.07|137.47|137.07|137.25|136.85|21
1733323060000|2024-12-04 14:37:40|137.45|137.05|137.37|136.97|137.57|137.17|137.37|136.97|25
1733323070000|2024-12-04 14:37:50|137.36|136.96|137.31|136.91|137.37|136.97|137.31|136.91|13
1733323080000|2024-12-04 14:38:00|137.3|136.9|137.62|137.22|137.63|137.23|137.3|136.9|25
1733323090000|2024-12-04 14:38:10|137.64|137.24|137.52|137.12|137.72|137.32|137.51|137.11|23
1733323100000|2024-12-04 14:38:20|137.54|137.14|137.54|137.14|137.55|137.15|137.51|137.11|20
1733323110000|2024-12-04 14:38:30|137.53|137.13|137.54|137.14|137.63|137.23|137.53|137.13|29
1733323120000|2024-12-04 14:38:40|137.53|137.13|137.7|137.3|137.75|137.35|137.52|137.12|26
1733323130000|2024-12-04 14:38:50|137.72|137.32|137.67|137.27|137.79|137.39|137.64|137.24|20
1733323140000|2024-12-04 14:39:00|137.66|137.26|137.61|137.21|137.72|137.32|137.52|137.12|24
1733323150000|2024-12-04 14:39:10|137.64|137.24|137.79|137.39|137.79|137.39|137.63|137.23|25
1733323160000|2024-12-04 14:39:20|137.78|137.38|137.89|137.49|137.92|137.52|137.78|137.38|19
1733323170000|2024-12-04 14:39:30|137.88|137.48|137.88|137.48|137.93|137.53|137.85|137.45|23
1733323180000|2024-12-04 14:39:40|137.98|137.58|138.19|137.79|138.21|137.81|137.96|137.56|28
1733323190000|2024-12-04 14:39:50|138.26|137.86|138.74|138.34|138.82|138.42|138.26|137.86|33
1733323200000|2024-12-04 14:40:00|138.73|138.33|138.37|137.97|138.75|138.35|138.37|137.97|28
1733323210000|2024-12-04 14:40:10|138.33|137.93|138.3|137.9|138.35|137.95|138.23|137.83|24
1733323220000|2024-12-04 14:40:20|138.29|137.89|138.2|137.8|138.29|137.89|138.16|137.76|28
1733323230000|2024-12-04 14:40:30|138.19|137.79|138.26|137.86|138.28|137.88|138.08|137.68|25
1733323240000|2024-12-04 14:40:40|138.25|137.85|138.6|138.2|138.62|138.22|138.25|137.85|27
1733323250000|2024-12-04 14:40:50|138.59|138.19|138.79|138.39|138.79|138.39|138.58|138.18|27
1733323260000|2024-12-04 14:41:00|138.78|138.38|138.7|138.3|138.78|138.38|138.7|138.3|15
1733323270000|2024-12-04 14:41:10|138.72|138.32|138.58|138.18|138.74|138.34|138.57|138.17|23
1733323280000|2024-12-04 14:41:20|138.63|138.23|138.34|137.94|138.64|138.24|138.34|137.94|23
1733323290000|2024-12-04 14:41:30|138.35|137.95|138.29|137.89|138.35|137.95|138.26|137.86|14
1733323300000|2024-12-04 14:41:40|138.28|137.88|138.16|137.76|138.3|137.9|138.16|137.76|15
1733323310000|2024-12-04 14:41:50|138.15|137.75|137.91|137.51|138.15|137.75|137.9|137.5|22
1733323320000|2024-12-04 14:42:00|137.93|137.53|137.93|137.53|137.98|137.58|137.85|137.45|22
1733323330000|2024-12-04 14:42:10|137.97|137.57|138.19|137.79|138.2|137.8|137.97|137.57|29
1733323340000|2024-12-04 14:42:20|138.18|137.78|138.34|137.94|138.34|137.94|138.17|137.77|27
1733323350000|2024-12-04 14:42:30|138.32|137.92|138.13|137.73|138.49|138.09|138.12|137.72|21
1733323360000|2024-12-04 14:42:40|138.17|137.77|137.95|137.55|138.19|137.79|137.86|137.46|29
1733323370000|2024-12-04 14:42:50|137.97|137.57|137.91|137.51|138.06|137.66|137.91|137.51|20
1733323380000|2024-12-04 14:43:00|137.92|137.52|137.89|137.49|137.98|137.58|137.86|137.46|23
1733323390000|2024-12-04 14:43:10|137.9|137.5|138.07|137.67|138.08|137.68|137.9|137.5|27
1733323400000|2024-12-04 14:43:20|138.08|137.68|138.14|137.74|138.29|137.89|138.06|137.66|20
1733323410000|2024-12-04 14:43:30|138.12|137.72|137.94|137.54|138.12|137.72|137.88|137.48|25
1733323420000|2024-12-04 14:43:40|137.95|137.55|138.05|137.65|138.13|137.73|137.95|137.55|26
1733323430000|2024-12-04 14:43:50|138.08|137.68|138|137.6|138.08|137.68|138|137.6|15
1733323440000|2024-12-04 14:44:00|138.01|137.61|137.95|137.55|138.01|137.61|137.88|137.48|22
1733323450000|2024-12-04 14:44:10|137.94|137.54|137.94|137.54|137.98|137.58|137.94|137.54|19
1733323460000|2024-12-04 14:44:20|137.95|137.55|137.97|137.57|138|137.6|137.93|137.53|15
1733323470000|2024-12-04 14:44:30|137.96|137.56|137.96|137.56|137.99|137.59|137.95|137.55|18
1733323480000|2024-12-04 14:44:40|137.97|137.57|137.89|137.49|137.97|137.57|137.88|137.48|16
1733323490000|2024-12-04 14:44:50|137.88|137.48|137.62|137.22|137.88|137.48|137.6|137.2|18
1733323500000|2024-12-04 14:45:00|137.63|137.23|137.39|136.99|137.7|137.3|137.38|136.98|28
1733323510000|2024-12-04 14:45:10|137.38|136.98|137.37|136.97|137.43|137.03|137.29|136.89|21
1733323520000|2024-12-04 14:45:20|137.36|136.96|137.08|136.68|137.36|136.96|136.99|136.59|24
1733323530000|2024-12-04 14:45:30|137.06|136.66|137.18|136.78|137.24|136.84|137.02|136.62|24
1733323540000|2024-12-04 14:45:40|137.16|136.76|136.99|136.59|137.26|136.86|136.94|136.54|26
1733323550000|2024-12-04 14:45:50|136.97|136.57|137.15|136.75|137.17|136.77|136.91|136.51|27
1733323560000|2024-12-04 14:46:00|137.16|136.76|137.14|136.74|137.16|136.76|137.02|136.62|28
1733323570000|2024-12-04 14:46:10|137.12|136.72|137.27|136.87|137.37|136.97|137.12|136.72|29
1733323580000|2024-12-04 14:46:20|137.28|136.88|137.08|136.68|137.28|136.88|137.04|136.64|29
1733323590000|2024-12-04 14:46:30|137.07|136.67|136.95|136.55|137.16|136.76|136.94|136.54|27
1733323600000|2024-12-04 14:46:40|136.93|136.53|136.8|136.4|136.95|136.55|136.8|136.4|10
1733323610000|2024-12-04 14:46:50|136.77|136.37|136.67|136.27|136.77|136.37|136.62|136.22|27
1733323620000|2024-12-04 14:47:00|136.66|136.26|136.71|136.31|136.74|136.34|136.62|136.22|27
1733323630000|2024-12-04 14:47:10|136.7|136.3|136.58|136.18|136.71|136.31|136.55|136.15|19
1733323640000|2024-12-04 14:47:20|136.57|136.17|136.51|136.11|136.57|136.17|136.36|135.96|25
1733323650000|2024-12-04 14:47:30|136.52|136.12|136.64|136.24|136.64|136.24|136.51|136.11|18
1733323660000|2024-12-04 14:47:40|136.63|136.23|136.72|136.32|136.73|136.33|136.63|136.23|15
1733323670000|2024-12-04 14:47:50|136.71|136.31|136.5|136.1|136.73|136.33|136.5|136.1|28
1733323680000|2024-12-04 14:48:00|136.44|136.04|136.32|135.92|136.44|136.04|136.3|135.9|20
1733323690000|2024-12-04 14:48:10|136.33|135.93|136.35|135.95|136.36|135.96|136.27|135.87|23
1733323700000|2024-12-04 14:48:20|136.36|135.96|136.12|135.72|136.4|136|136.11|135.71|24
1733323710000|2024-12-04 14:48:30|136.1|135.7|135.82|135.42|136.1|135.7|135.81|135.41|23
1733323720000|2024-12-04 14:48:40|135.81|135.41|135.77|135.37|135.82|135.42|135.75|135.35|19
1733323730000|2024-12-04 14:48:50|135.81|135.41|135.84|135.44|135.92|135.52|135.81|135.41|13
1733323740000|2024-12-04 14:49:00|135.86|135.46|136.34|135.94|136.34|135.94|135.86|135.46|23
1733323750000|2024-12-04 14:49:10|136.33|135.93|136.23|135.83|136.33|135.93|136.11|135.71|32
1733323760000|2024-12-04 14:49:20|136.21|135.81|136.25|135.85|136.26|135.86|136.18|135.78|31
1733323770000|2024-12-04 14:49:30|136.24|135.84|136.27|135.87|136.31|135.91|136.21|135.81|22
1733323780000|2024-12-04 14:49:40|136.28|135.88|136.54|136.14|136.62|136.22|136.24|135.84|31
1733323790000|2024-12-04 14:49:50|136.53|136.13|136.67|136.27|136.68|136.28|136.51|136.11|27
1733323800000|2024-12-04 14:50:00|136.66|136.26|136.87|136.47|136.88|136.48|136.66|136.26|27
1733323810000|2024-12-04 14:50:10|136.9|136.5|136.42|136.02|136.94|136.54|136.42|136.02|25
1733323820000|2024-12-04 14:50:20|136.39|135.99|136.54|136.14|136.67|136.27|136.39|135.99|27
1733323830000|2024-12-04 14:50:30|136.53|136.13|136.39|135.99|136.6|136.2|136.39|135.99|28
1733323840000|2024-12-04 14:50:40|136.38|135.98|136.03|135.63|136.38|135.98|136.03|135.63|25
1733323850000|2024-12-04 14:50:50|135.95|135.55|136.16|135.76|136.16|135.76|135.94|135.54|26
1733323860000|2024-12-04 14:51:00|136.21|135.81|136.13|135.73|136.21|135.81|136.03|135.63|24
1733323870000|2024-12-04 14:51:10|136.12|135.72|136|135.6|136.13|135.73|135.99|135.59|23
1733323880000|2024-12-04 14:51:20|135.99|135.59|136.11|135.71|136.11|135.71|135.96|135.56|23
1733323890000|2024-12-04 14:51:30|136.13|135.73|136.09|135.69|136.13|135.73|136.08|135.68|21
1733323900000|2024-12-04 14:51:40|136.1|135.7|135.95|135.55|136.1|135.7|135.92|135.52|17
1733323910000|2024-12-04 14:51:50|135.93|135.53|136.07|135.67|136.11|135.71|135.93|135.53|25
1733323920000|2024-12-04 14:52:00|135.98|135.58|136.02|135.62|136.11|135.71|135.91|135.51|30
1733323930000|2024-12-04 14:52:10|136|135.6|136.12|135.72|136.2|135.8|136|135.6|30
1733323940000|2024-12-04 14:52:20|136.11|135.71|136.59|136.19|136.64|136.24|136.11|135.71|26
1733323950000|2024-12-04 14:52:30|136.6|136.2|136.81|136.41|136.84|136.44|136.56|136.16|28
1733323960000|2024-12-04 14:52:40|136.83|136.43|136.96|136.56|137|136.6|136.78|136.38|31
1733323970000|2024-12-04 14:52:50|136.94|136.54|136.87|136.47|137|136.6|136.87|136.47|26
1733323980000|2024-12-04 14:53:00|136.92|136.52|137.05|136.65|137.06|136.66|136.8|136.4|29
1733323990000|2024-12-04 14:53:10|137.02|136.62|137|136.6|137.12|136.72|136.91|136.51|26
1733324000000|2024-12-04 14:53:20|136.96|136.56|137|136.6|137.01|136.61|136.95|136.55|22
1733324010000|2024-12-04 14:53:30|136.99|136.59|136.9|136.5|137|136.6|136.88|136.48|22
1733324020000|2024-12-04 14:53:40|136.87|136.47|136.81|136.41|137.01|136.61|136.8|136.4|30
1733324030000|2024-12-04 14:53:50|136.82|136.42|136.81|136.41|136.88|136.48|136.78|136.38|31
1733324040000|2024-12-04 14:54:00|136.8|136.4|136.84|136.44|136.95|136.55|136.8|136.4|27
1733324050000|2024-12-04 14:54:10|136.82|136.42|136.81|136.41|136.91|136.51|136.78|136.38|23
1733324060000|2024-12-04 14:54:20|136.8|136.4|136.9|136.5|136.91|136.51|136.8|136.4|23
1733324070000|2024-12-04 14:54:30|136.89|136.49|137.01|136.61|137.05|136.65|136.85|136.45|31
1733324080000|2024-12-04 14:54:40|137.03|136.63|136.97|136.57|137.03|136.63|136.9|136.5|25
1733324090000|2024-12-04 14:54:50|136.96|136.56|136.9|136.5|137.02|136.62|136.87|136.47|24
1733324100000|2024-12-04 14:55:00|136.91|136.51|136.85|136.45|137.13|136.73|136.84|136.44|21
1733324110000|2024-12-04 14:55:10|136.79|136.39|136.83|136.43|136.88|136.48|136.57|136.17|28
1733324120000|2024-12-04 14:55:20|136.84|136.44|136.75|136.35|136.92|136.52|136.68|136.28|27
1733324130000|2024-12-04 14:55:30|136.74|136.34|136.74|136.34|136.75|136.35|136.6|136.2|26
1733324140000|2024-12-04 14:55:40|136.73|136.33|136.71|136.31|136.79|136.39|136.71|136.31|23
1733324150000|2024-12-04 14:55:50|136.69|136.29|136.68|136.28|136.77|136.37|136.65|136.25|29
1733324160000|2024-12-04 14:56:00|136.66|136.26|136.47|136.07|136.66|136.26|136.44|136.04|22
1733324170000|2024-12-04 14:56:10|136.51|136.11|136.56|136.16|136.65|136.25|136.44|136.04|28
1733324180000|2024-12-04 14:56:20|136.55|136.15|136.52|136.12|136.57|136.17|136.47|136.07|30
1733324190000|2024-12-04 14:56:30|136.53|136.13|136.65|136.25|136.88|136.48|136.53|136.13|33
1733324200000|2024-12-04 14:56:40|136.63|136.23|136.52|136.12|136.67|136.27|136.51|136.11|25
1733324210000|2024-12-04 14:56:50|136.53|136.13|136.47|136.07|136.56|136.16|136.46|136.06|24
1733324220000|2024-12-04 14:57:00|136.41|136.01|136.46|136.06|136.46|136.06|136.22|135.82|30
1733324230000|2024-12-04 14:57:10|136.45|136.05|136.22|135.82|136.45|136.05|136.22|135.82|19
1733324240000|2024-12-04 14:57:20|136.21|135.81|136.33|135.93|136.35|135.95|136.21|135.81|28
1733324250000|2024-12-04 14:57:30|136.31|135.91|136.48|136.08|136.49|136.09|136.3|135.9|27
1733324260000|2024-12-04 14:57:40|136.51|136.11|136.57|136.17|136.58|136.18|136.49|136.09|27
1733324270000|2024-12-04 14:57:50|136.58|136.18|136.63|136.23|136.72|136.32|136.57|136.17|23
1733324280000|2024-12-04 14:58:00|136.4|136|136.39|135.99|136.4|136|136.22|135.82|23
1733324290000|2024-12-04 14:58:10|136.36|135.96|136.45|136.05|136.46|136.06|136.26|135.86|28
1733324300000|2024-12-04 14:58:20|136.43|136.03|136.25|135.85|136.44|136.04|136.21|135.81|23
1733324310000|2024-12-04 14:58:30|136.32|135.92|136.6|136.2|136.6|136.2|136.32|135.92|23
1733324320000|2024-12-04 14:58:40|136.73|136.33|136.77|136.37|136.77|136.37|136.67|136.27|30
1733324330000|2024-12-04 14:58:50|136.75|136.35|136.66|136.26|136.79|136.39|136.6|136.2|20
1733324340000|2024-12-04 14:59:00|136.65|136.25|136.4|136|136.65|136.25|136.39|135.99|23
1733324350000|2024-12-04 14:59:10|136.43|136.03|136.34|135.94|136.44|136.04|136.3|135.9|24
1733324360000|2024-12-04 14:59:20|136.33|135.93|136.29|135.89|136.34|135.94|136.28|135.88|15
1733324370000|2024-12-04 14:59:30|136.26|135.86|136.16|135.76|136.3|135.9|136.16|135.76|15
1733324380000|2024-12-04 14:59:40|136.15|135.75|135.95|135.55|136.17|135.77|135.91|135.51|26
1733324390000|2024-12-04 14:59:50|135.94|135.54|135.91|135.51|135.98|135.58|135.91|135.51|26
1733324400000|2024-12-04 15:00:00|135.93|135.53|135.43|135.03|135.93|135.53|135.43|135.03|25
1733324410000|2024-12-04 15:00:10|135.41|135.01|135.04|134.64|135.42|135.02|135.01|134.61|27
1733324420000|2024-12-04 15:00:20|135.03|134.63|134.38|133.98|135.03|134.63|134.38|133.98|24
1733324430000|2024-12-04 15:00:30|134.37|133.97|134.88|134.48|134.88|134.48|134.31|133.91|33
1733324440000|2024-12-04 15:00:40|134.94|134.54|135.08|134.68|135.29|134.89|134.94|134.54|33
1733324450000|2024-12-04 15:00:50|135.14|134.74|135.49|135.09|135.49|135.09|135.1|134.7|33
1733324460000|2024-12-04 15:01:00|135.52|135.12|135.25|134.85|135.69|135.29|135.24|134.84|31
1733324470000|2024-12-04 15:01:10|135.17|134.77|135.33|134.93|135.39|134.99|135.15|134.75|31
1733324480000|2024-12-04 15:01:20|135.35|134.95|135.16|134.76|135.39|134.99|135.13|134.73|34
1733324490000|2024-12-04 15:01:30|135.15|134.75|135.35|134.95|135.35|134.95|135.13|134.73|36
1733324500000|2024-12-04 15:01:40|135.48|135.08|135.72|135.32|135.72|135.32|135.48|135.08|24
1733324510000|2024-12-04 15:01:50|135.71|135.31|135.75|135.35|135.8|135.4|135.56|135.16|27
1733324520000|2024-12-04 15:02:00|135.74|135.34|135.55|135.15|135.77|135.37|135.53|135.13|32
1733324530000|2024-12-04 15:02:10|135.57|135.17|135.4|135|135.58|135.18|135.39|134.99|31
1733324540000|2024-12-04 15:02:20|135.41|135.01|135.85|135.45|135.85|135.45|135.4|135|31
1733324550000|2024-12-04 15:02:30|135.95|135.55|135.91|135.51|136.02|135.62|135.87|135.47|26
1733324560000|2024-12-04 15:02:40|135.9|135.5|135.67|135.27|135.9|135.5|135.54|135.14|28
1733324570000|2024-12-04 15:02:50|135.73|135.33|135.84|135.44|135.84|135.44|135.72|135.32|26
1733324580000|2024-12-04 15:03:00|135.83|135.43|136.13|135.73|136.13|135.73|135.83|135.43|32
1733324590000|2024-12-04 15:03:10|136.16|135.76|136.13|135.73|136.22|135.82|136.12|135.72|25
1733324600000|2024-12-04 15:03:20|136.14|135.74|135.95|135.55|136.21|135.81|135.95|135.55|28
1733324610000|2024-12-04 15:03:30|135.93|135.53|135.95|135.55|135.95|135.55|135.79|135.39|30
1733324620000|2024-12-04 15:03:40|135.94|135.54|136.06|135.66|136.06|135.66|135.9|135.5|25
1733324630000|2024-12-04 15:03:50|136.07|135.67|135.96|135.56|136.1|135.7|135.88|135.48|33
1733324640000|2024-12-04 15:04:00|135.98|135.58|136.24|135.84|136.24|135.84|135.98|135.58|25
1733324650000|2024-12-04 15:04:10|136.23|135.83|136.13|135.73|136.27|135.87|136.11|135.71|27
1733324660000|2024-12-04 15:04:20|136.12|135.72|136.26|135.86|136.29|135.89|136.08|135.68|24
1733324670000|2024-12-04 15:04:30|136.25|135.85|136.36|135.96|136.45|136.05|136.25|135.85|26
1733324680000|2024-12-04 15:04:40|136.34|135.94|136.21|135.81|136.34|135.94|136.19|135.79|29
1733324690000|2024-12-04 15:04:50|136.18|135.78|136.52|136.12|136.53|136.13|136.18|135.78|30
1733324700000|2024-12-04 15:05:00|136.53|136.13|136.37|135.97|136.74|136.34|136.37|135.97|27
1733324710000|2024-12-04 15:05:10|136.3|135.9|136.42|136.02|136.42|136.02|136.2|135.8|24
1733324720000|2024-12-04 15:05:20|136.45|136.05|136.7|136.3|136.71|136.31|136.39|135.99|24
1733324730000|2024-12-04 15:05:30|136.74|136.34|136.75|136.35|136.79|136.39|136.65|136.25|27
1733324740000|2024-12-04 15:05:40|136.73|136.33|136.75|136.35|136.86|136.46|136.73|136.33|23
1733324750000|2024-12-04 15:05:50|136.74|136.34|136.89|136.49|136.94|136.54|136.74|136.34|22
1733324760000|2024-12-04 15:06:00|136.88|136.48|136.9|136.5|136.92|136.52|136.84|136.44|25
1733324770000|2024-12-04 15:06:10|136.92|136.52|137.02|136.62|137.02|136.62|136.87|136.47|23
1733324780000|2024-12-04 15:06:20|137.01|136.61|137.52|137.12|137.56|137.16|137.01|136.61|19
1733324790000|2024-12-04 15:06:30|137.5|137.1|137.46|137.06|137.58|137.18|137.32|136.92|32
1733324800000|2024-12-04 15:06:40|137.47|137.07|137.28|136.88|137.5|137.1|137.23|136.83|25
1733324810000|2024-12-04 15:06:50|137.26|136.86|137.18|136.78|137.28|136.88|137.13|136.73|25
1733324820000|2024-12-04 15:07:00|137.24|136.84|137.31|136.91|137.38|136.98|137.16|136.76|30
1733324830000|2024-12-04 15:07:10|137.3|136.9|137.33|136.93|137.36|136.96|137.18|136.78|25
1733324840000|2024-12-04 15:07:20|137.4|137|137.4|137|137.44|137.04|137.28|136.88|32
1733324850000|2024-12-04 15:07:30|137.42|137.02|137.48|137.08|137.61|137.21|137.41|137.01|27
1733324860000|2024-12-04 15:07:40|137.47|137.07|137.46|137.06|137.52|137.12|137.43|137.03|28
1733324870000|2024-12-04 15:07:50|137.47|137.07|137.41|137.01|137.48|137.08|137.38|136.98|23
1733324880000|2024-12-04 15:08:00|137.4|137|137.21|136.81|137.42|137.02|137.18|136.78|26
1733324890000|2024-12-04 15:08:10|137.2|136.8|137.2|136.8|137.29|136.89|137.1|136.7|28
1733324900000|2024-12-04 15:08:20|137.17|136.77|137.22|136.82|137.24|136.84|137.11|136.71|28
1733324910000|2024-12-04 15:08:30|137.21|136.81|137.06|136.66|137.25|136.85|137.06|136.66|21
1733324920000|2024-12-04 15:08:40|137.07|136.67|137.04|136.64|137.12|136.72|136.98|136.58|24
1733324930000|2024-12-04 15:08:50|137.03|136.63|136.88|136.48|137.03|136.63|136.88|136.48|21
1733324940000|2024-12-04 15:09:00|136.87|136.47|136.86|136.46|136.88|136.48|136.79|136.39|25
1733324950000|2024-12-04 15:09:10|136.88|136.48|136.74|136.34|136.91|136.51|136.74|136.34|26
1733324960000|2024-12-04 15:09:20|136.73|136.33|136.68|136.28|136.76|136.36|136.58|136.18|28
1733324970000|2024-12-04 15:09:30|136.66|136.26|136.55|136.15|136.72|136.32|136.54|136.14|19
1733324980000|2024-12-04 15:09:40|136.54|136.14|136.58|136.18|136.59|136.19|136.42|136.02|20
1733324990000|2024-12-04 15:09:50|136.59|136.19|136.68|136.28|136.71|136.31|136.58|136.18|24
1733325000000|2024-12-04 15:10:00|136.67|136.27|136.76|136.36|136.9|136.5|136.66|136.26|29
1733325010000|2024-12-04 15:10:10|136.77|136.37|136.89|136.49|136.97|136.57|136.76|136.36|20
1733325020000|2024-12-04 15:10:20|136.9|136.5|136.96|136.56|137.01|136.61|136.89|136.49|25
1733325030000|2024-12-04 15:10:30|136.97|136.57|137.17|136.77|137.17|136.77|136.97|136.57|20
1733325040000|2024-12-04 15:10:40|137.18|136.78|137.29|136.89|137.38|136.98|137.18|136.78|25
1733325050000|2024-12-04 15:10:50|137.28|136.88|137.07|136.67|137.28|136.88|137.05|136.65|25
1733325060000|2024-12-04 15:11:00|137.06|136.66|137.11|136.71|137.11|136.71|137.04|136.64|20
1733325070000|2024-12-04 15:11:10|137.09|136.69|137.05|136.65|137.09|136.69|136.97|136.57|27
1733325080000|2024-12-04 15:11:20|137.06|136.66|137.19|136.79|137.26|136.86|137.06|136.66|31
1733325090000|2024-12-04 15:11:30|137.18|136.78|137.12|136.72|137.19|136.79|137.1|136.7|26
1733325100000|2024-12-04 15:11:40|137.13|136.73|136.88|136.48|137.13|136.73|136.83|136.43|23
1733325110000|2024-12-04 15:11:50|136.91|136.51|136.87|136.47|136.91|136.51|136.81|136.41|29
1733325120000|2024-12-04 15:12:00|136.88|136.48|137.07|136.67|137.13|136.73|136.87|136.47|26
1733325130000|2024-12-04 15:12:10|137.08|136.68|137.06|136.66|137.17|136.77|137.03|136.63|30
1733325140000|2024-12-04 15:12:20|137.08|136.68|137|136.6|137.08|136.68|136.8|136.4|30
1733325150000|2024-12-04 15:12:30|137.01|136.61|137.07|136.67|137.09|136.69|136.96|136.56|30
1733325160000|2024-12-04 15:12:40|137.1|136.7|137.1|136.7|137.11|136.71|137|136.6|25
1733325170000|2024-12-04 15:12:50|137.11|136.71|137.23|136.83|137.29|136.89|137.11|136.71|19
1733325180000|2024-12-04 15:13:00|137.24|136.84|137.34|136.94|137.35|136.95|137.14|136.74|32
1733325190000|2024-12-04 15:13:10|137.39|136.99|137.33|136.93|137.41|137.01|137.31|136.91|31
1733325200000|2024-12-04 15:13:20|137.34|136.94|137.28|136.88|137.36|136.96|137.28|136.88|28
1733325210000|2024-12-04 15:13:30|137.26|136.86|137.27|136.87|137.33|136.93|137.21|136.81|28
1733325220000|2024-12-04 15:13:40|137.26|136.86|137.28|136.88|137.32|136.92|137.23|136.83|26
1733325230000|2024-12-04 15:13:50|137.29|136.89|137.16|136.76|137.32|136.92|137.14|136.74|25
1733325240000|2024-12-04 15:14:00|137.15|136.75|136.87|136.47|137.2|136.8|136.86|136.46|27
1733325250000|2024-12-04 15:14:10|136.88|136.48|137.07|136.67|137.09|136.69|136.84|136.44|29
1733325260000|2024-12-04 15:14:20|137.17|136.77|137.19|136.79|137.26|136.86|137.14|136.74|24
1733325270000|2024-12-04 15:14:30|137.21|136.81|137.09|136.69|137.22|136.82|137.09|136.69|27
1733325280000|2024-12-04 15:14:40|137.1|136.7|137|136.6|137.14|136.74|136.97|136.57|21
1733325290000|2024-12-04 15:14:50|137.01|136.61|136.93|136.53|137.01|136.61|136.92|136.52|22
1733325300000|2024-12-04 15:15:00|136.91|136.51|136.95|136.55|136.96|136.56|136.83|136.43|30
1733325310000|2024-12-04 15:15:10|136.96|136.56|136.78|136.38|137.01|136.61|136.78|136.38|19
1733325320000|2024-12-04 15:15:20|136.77|136.37|136.82|136.42|136.85|136.45|136.71|136.31|27
1733325330000|2024-12-04 15:15:30|136.83|136.43|136.77|136.37|136.83|136.43|136.72|136.32|22
1733325340000|2024-12-04 15:15:40|136.78|136.38|136.89|136.49|136.89|136.49|136.74|136.34|22
1733325350000|2024-12-04 15:15:50|136.9|136.5|137.14|136.74|137.14|136.74|136.9|136.5|30
1733325360000|2024-12-04 15:16:00|137.13|136.73|136.85|136.45|137.13|136.73|136.72|136.32|28
1733325370000|2024-12-04 15:16:10|136.83|136.43|136.98|136.58|137.05|136.65|136.83|136.43|22
1733325380000|2024-12-04 15:16:20|136.94|136.54|137.06|136.66|137.07|136.67|136.89|136.49|22
1733325390000|2024-12-04 15:16:30|137.07|136.67|136.87|136.47|137.15|136.75|136.81|136.41|26
1733325400000|2024-12-04 15:16:40|136.88|136.48|136.79|136.39|136.94|136.54|136.77|136.37|19
1733325410000|2024-12-04 15:16:50|136.78|136.38|136.91|136.51|136.91|136.51|136.74|136.34|18
1733325420000|2024-12-04 15:17:00|136.92|136.52|137.04|136.64|137.04|136.64|136.84|136.44|31
1733325430000|2024-12-04 15:17:10|137.05|136.65|137.08|136.68|137.11|136.71|137.02|136.62|26
1733325440000|2024-12-04 15:17:20|137.07|136.67|137.24|136.84|137.25|136.85|137.07|136.67|28
1733325450000|2024-12-04 15:17:30|137.23|136.83|137.07|136.67|137.23|136.83|137.06|136.66|25
1733325460000|2024-12-04 15:17:40|137.08|136.68|137.16|136.76|137.16|136.76|137.07|136.67|22
1733325470000|2024-12-04 15:17:50|137.14|136.74|137.13|136.73|137.16|136.76|137.11|136.71|27
1733325480000|2024-12-04 15:18:00|137.14|136.74|137.25|136.85|137.25|136.85|137.14|136.74|29
1733325490000|2024-12-04 15:18:10|137.23|136.83|137.23|136.83|137.25|136.85|137.22|136.82|17
1733325500000|2024-12-04 15:18:20|137.26|136.86|137.44|137.04|137.44|137.04|137.26|136.86|21
1733325510000|2024-12-04 15:18:30|137.43|137.03|137.38|136.98|137.44|137.04|137.36|136.96|15
1733325520000|2024-12-04 15:18:40|137.37|136.97|137.37|136.97|137.41|137.01|137.33|136.93|26
1733325530000|2024-12-04 15:18:50|137.36|136.96|137.35|136.95|137.43|137.03|137.33|136.93|26
1733325540000|2024-12-04 15:19:00|137.34|136.94|137.24|136.84|137.34|136.94|137.2|136.8|25
1733325550000|2024-12-04 15:19:10|137.25|136.85|137.28|136.88|137.32|136.92|137.25|136.85|17
1733325560000|2024-12-04 15:19:20|137.27|136.87|137.47|137.07|137.47|137.07|137.25|136.85|17
1733325570000|2024-12-04 15:19:30|137.46|137.06|137.75|137.35|137.76|137.36|137.45|137.05|25
1733325580000|2024-12-04 15:19:40|137.76|137.36|137.77|137.37|137.84|137.44|137.72|137.32|22
1733325590000|2024-12-04 15:19:50|137.78|137.38|137.74|137.34|137.79|137.39|137.66|137.26|20
1733325600000|2024-12-04 15:20:00|137.75|137.35|137.76|137.36|137.79|137.39|137.74|137.34|24
1733325610000|2024-12-04 15:20:10|137.74|137.34|137.85|137.45|137.86|137.46|137.74|137.34|20
1733325620000|2024-12-04 15:20:20|137.86|137.46|137.86|137.46|137.95|137.55|137.84|137.44|21
1733325630000|2024-12-04 15:20:30|137.85|137.45|137.86|137.46|137.88|137.48|137.83|137.43|20
1733325640000|2024-12-04 15:20:40|137.85|137.45|137.85|137.45|137.87|137.47|137.83|137.43|24
1733325650000|2024-12-04 15:20:50|137.84|137.44|137.82|137.42|137.87|137.47|137.81|137.41|15
1733325660000|2024-12-04 15:21:00|137.83|137.43|137.66|137.26|137.83|137.43|137.66|137.26|22
1733325670000|2024-12-04 15:21:10|137.65|137.25|137.68|137.28|137.69|137.29|137.63|137.23|24
1733325680000|2024-12-04 15:21:20|137.69|137.29|138.14|137.74|138.15|137.75|137.67|137.27|24
1733325690000|2024-12-04 15:21:30|138.15|137.75|138.02|137.62|138.16|137.76|138.02|137.62|25
1733325700000|2024-12-04 15:21:40|138.04|137.64|137.92|137.52|138.05|137.65|137.92|137.52|29
1733325710000|2024-12-04 15:21:50|137.88|137.48|137.83|137.43|137.93|137.53|137.82|137.42|25
1733325720000|2024-12-04 15:22:00|137.84|137.44|138.05|137.65|138.05|137.65|137.82|137.42|19
1733325730000|2024-12-04 15:22:10|138.07|137.67|138.08|137.68|138.08|137.68|138|137.6|30
1733325740000|2024-12-04 15:22:20|138.09|137.69|138.29|137.89|138.3|137.9|138.09|137.69|10
1733325750000|2024-12-04 15:22:30|138.3|137.9|138.28|137.88|138.33|137.93|138.25|137.85|25
1733325760000|2024-12-04 15:22:40|138.26|137.86|138.07|137.67|138.26|137.86|138.06|137.66|24
1733325770000|2024-12-04 15:22:50|138.06|137.66|138.12|137.72|138.12|137.72|138|137.6|25
1733325780000|2024-12-04 15:23:00|138.16|137.76|138.12|137.72|138.22|137.82|138.11|137.71|26
1733325790000|2024-12-04 15:23:10|138.11|137.71|137.84|137.44|138.11|137.71|137.84|137.44|23
1733325800000|2024-12-04 15:23:20|137.86|137.46|137.89|137.49|137.91|137.51|137.81|137.41|23
1733325810000|2024-12-04 15:23:30|137.9|137.5|137.91|137.51|137.92|137.52|137.89|137.49|20
1733325820000|2024-12-04 15:23:40|137.9|137.5|137.87|137.47|137.9|137.5|137.82|137.42|23
1733325830000|2024-12-04 15:23:50|137.88|137.48|137.95|137.55|138.02|137.62|137.86|137.46|25
1733325840000|2024-12-04 15:24:00|137.94|137.54|137.9|137.5|137.97|137.57|137.88|137.48|22
1733325850000|2024-12-04 15:24:10|137.91|137.51|137.63|137.23|137.91|137.51|137.59|137.19|24
1733325860000|2024-12-04 15:24:20|137.61|137.21|137.64|137.24|137.64|137.24|137.59|137.19|13
1733325870000|2024-12-04 15:24:30|137.63|137.23|137.71|137.31|137.73|137.33|137.62|137.22|13
1733325880000|2024-12-04 15:24:40|137.7|137.3|137.82|137.42|137.85|137.45|137.7|137.3|20
1733325890000|2024-12-04 15:24:50|137.83|137.43|137.84|137.44|137.85|137.45|137.76|137.36|20
1733325900000|2024-12-04 15:25:00|137.86|137.46|137.87|137.47|137.92|137.52|137.84|137.44|18
1733325910000|2024-12-04 15:25:10|137.88|137.48|137.86|137.46|137.92|137.52|137.84|137.44|25
1733325920000|2024-12-04 15:25:20|137.84|137.44|137.92|137.52|137.93|137.53|137.84|137.44|26
1733325930000|2024-12-04 15:25:30|137.93|137.53|138.1|137.7|138.1|137.7|137.9|137.5|19
1733325940000|2024-12-04 15:25:40|138.09|137.69|138.06|137.66|138.1|137.7|138.04|137.64|23
1733325950000|2024-12-04 15:25:50|138.07|137.67|138.16|137.76|138.19|137.79|138.07|137.67|21
1733325960000|2024-12-04 15:26:00|138.15|137.75|138.21|137.81|138.22|137.82|138.13|137.73|24
1733325970000|2024-12-04 15:26:10|138.2|137.8|138.25|137.85|138.25|137.85|138.17|137.77|21
1733325980000|2024-12-04 15:26:20|138.26|137.86|138.34|137.94|138.34|137.94|138.26|137.86|12
1733325990000|2024-12-04 15:26:30|138.36|137.96|138.47|138.07|138.47|138.07|138.36|137.96|21
1733326000000|2024-12-04 15:26:40|138.54|138.14|138.34|137.94|138.54|138.14|138.34|137.94|27
1733326010000|2024-12-04 15:26:50|138.33|137.93|138.24|137.84|138.34|137.94|138.24|137.84|27
1733326020000|2024-12-04 15:27:00|138.28|137.88|138.25|137.85|138.28|137.88|138.23|137.83|22
1733326030000|2024-12-04 15:27:10|138.21|137.81|138.23|137.83|138.23|137.83|138.14|137.74|14
1733326040000|2024-12-04 15:27:20|138.24|137.84|138.22|137.82|138.25|137.85|138.21|137.81|9
1733326050000|2024-12-04 15:27:30|138.21|137.81|138.29|137.89|138.3|137.9|138.2|137.8|11
1733326060000|2024-12-04 15:27:40|138.28|137.88|138.29|137.89|138.32|137.92|138.28|137.88|10
1733326070000|2024-12-04 15:27:50|138.28|137.88|138|137.6|138.28|137.88|138|137.6|28
1733326080000|2024-12-04 15:28:00|138.01|137.61|137.98|137.58|138.01|137.61|137.98|137.58|11
1733326090000|2024-12-04 15:28:10|137.99|137.59|137.92|137.52|138|137.6|137.89|137.49|21
1733326100000|2024-12-04 15:28:20|137.93|137.53|137.76|137.36|137.93|137.53|137.76|137.36|21
1733326110000|2024-12-04 15:28:30|137.75|137.35|137.76|137.36|137.8|137.4|137.75|137.35|17
1733326120000|2024-12-04 15:28:40|137.75|137.35|137.71|137.31|137.77|137.37|137.64|137.24|19
1733326130000|2024-12-04 15:28:50|137.72|137.32|137.85|137.45|137.85|137.45|137.71|137.31|19
1733326140000|2024-12-04 15:29:00|137.84|137.44|137.85|137.45|137.88|137.48|137.79|137.39|20
1733326150000|2024-12-04 15:29:10|137.84|137.44|137.91|137.51|137.91|137.51|137.82|137.42|17
1733326160000|2024-12-04 15:29:20|137.92|137.52|137.86|137.46|137.93|137.53|137.86|137.46|13
1733326170000|2024-12-04 15:29:30|137.87|137.47|137.94|137.54|137.94|137.54|137.86|137.46|18
1733326180000|2024-12-04 15:29:40|137.93|137.53|137.97|137.57|137.99|137.59|137.92|137.52|25
1733326190000|2024-12-04 15:29:50|137.99|137.59|137.98|137.58|138.02|137.62|137.96|137.56|25
1733326200000|2024-12-04 15:30:00|137.99|137.59|137.88|137.48|138.01|137.61|137.8|137.4|29
1733326210000|2024-12-04 15:30:10|137.87|137.47|137.79|137.39|137.88|137.48|137.79|137.39|11
1733326220000|2024-12-04 15:30:20|137.76|137.36|137.69|137.29|137.76|137.36|137.63|137.23|26
1733326230000|2024-12-04 15:30:30|137.7|137.3|137.82|137.42|137.83|137.43|137.7|137.3|19
1733326240000|2024-12-04 15:30:40|137.84|137.44|137.87|137.47|137.98|137.58|137.84|137.44|19
1733326250000|2024-12-04 15:30:50|137.86|137.46|137.8|137.4|137.87|137.47|137.8|137.4|15
1733326260000|2024-12-04 15:31:00|137.81|137.41|137.73|137.33|137.81|137.41|137.73|137.33|23
1733326270000|2024-12-04 15:31:10|137.72|137.32|138.07|137.67|138.08|137.68|137.69|137.29|22
1733326280000|2024-12-04 15:31:20|138.08|137.68|138.02|137.62|138.09|137.69|138.02|137.62|16
1733326290000|2024-12-04 15:31:30|138.05|137.65|138.17|137.77|138.17|137.77|137.99|137.59|23
1733326300000|2024-12-04 15:31:40|138.16|137.76|137.93|137.53|138.17|137.77|137.93|137.53|23
1733326310000|2024-12-04 15:31:50|137.94|137.54|137.76|137.36|137.94|137.54|137.71|137.31|27
1733326320000|2024-12-04 15:32:00|137.77|137.37|137.81|137.41|137.84|137.44|137.74|137.34|24
1733326330000|2024-12-04 15:32:10|137.82|137.42|137.77|137.37|137.82|137.42|137.77|137.37|24
1733326340000|2024-12-04 15:32:20|137.75|137.35|137.98|137.58|137.98|137.58|137.75|137.35|29
1733326350000|2024-12-04 15:32:30|137.97|137.57|137.95|137.55|137.98|137.58|137.93|137.53|28
1733326360000|2024-12-04 15:32:40|137.96|137.56|137.92|137.52|137.98|137.58|137.88|137.48|21
1733326370000|2024-12-04 15:32:50|137.91|137.51|137.99|137.59|138.02|137.62|137.9|137.5|30
1733326380000|2024-12-04 15:33:00|138|137.6|137.92|137.52|138.04|137.64|137.89|137.49|30
1733326390000|2024-12-04 15:33:10|137.94|137.54|137.83|137.43|137.94|137.54|137.82|137.42|18
1733326400000|2024-12-04 15:33:20|137.82|137.42|137.78|137.38|137.84|137.44|137.75|137.35|20
1733326410000|2024-12-04 15:33:30|137.77|137.37|137.56|137.16|137.78|137.38|137.47|137.07|29
1733326420000|2024-12-04 15:33:40|137.54|137.14|137.59|137.19|137.61|137.21|137.54|137.14|20
1733326430000|2024-12-04 15:33:50|137.58|137.18|137.59|137.19|137.61|137.21|137.54|137.14|19
1733326440000|2024-12-04 15:34:00|137.6|137.2|137.74|137.34|137.75|137.35|137.59|137.19|22
1733326450000|2024-12-04 15:34:10|137.73|137.33|137.74|137.34|137.75|137.35|137.7|137.3|20
1733326460000|2024-12-04 15:34:20|137.76|137.36|137.91|137.51|137.93|137.53|137.76|137.36|15
1733326470000|2024-12-04 15:34:30|137.89|137.49|137.79|137.39|137.9|137.5|137.78|137.38|18
1733326480000|2024-12-04 15:34:40|137.8|137.4|137.82|137.42|137.82|137.42|137.78|137.38|13
1733326490000|2024-12-04 15:34:50|137.83|137.43|137.8|137.4|137.83|137.43|137.78|137.38|24
1733326500000|2024-12-04 15:35:00|137.81|137.41|138.05|137.65|138.08|137.68|137.8|137.4|32
1733326510000|2024-12-04 15:35:10|138.06|137.66|138.18|137.78|138.18|137.78|138.03|137.63|24
1733326520000|2024-12-04 15:35:20|138.21|137.81|138.29|137.89|138.3|137.9|138.2|137.8|22
1733326530000|2024-12-04 15:35:30|138.28|137.88|138.3|137.9|138.33|137.93|138.25|137.85|26
1733326540000|2024-12-04 15:35:40|138.32|137.92|138.32|137.92|138.32|137.92|138.25|137.85|21
1733326550000|2024-12-04 15:35:50|138.31|137.91|138.43|138.03|138.43|138.03|138.31|137.91|12
1733326560000|2024-12-04 15:36:00|138.45|138.05|138.64|138.24|138.64|138.24|138.45|138.05|19
1733326570000|2024-12-04 15:36:10|138.63|138.23|138.74|138.34|138.74|138.34|138.55|138.15|26
1733326580000|2024-12-04 15:36:20|138.75|138.35|138.88|138.48|138.92|138.52|138.75|138.35|24
1733326590000|2024-12-04 15:36:30|138.86|138.46|138.7|138.3|138.86|138.46|138.67|138.27|19
1733326600000|2024-12-04 15:36:40|138.69|138.29|138.79|138.39|138.81|138.41|138.69|138.29|20
1733326610000|2024-12-04 15:36:50|138.8|138.4|139.06|138.66|139.08|138.68|138.8|138.4|17
1733326620000|2024-12-04 15:37:00|139.04|138.64|138.88|138.48|139.05|138.65|138.85|138.45|28
1733326630000|2024-12-04 15:37:10|138.86|138.46|138.79|138.39|138.87|138.47|138.79|138.39|22
1733326640000|2024-12-04 15:37:20|138.77|138.37|138.74|138.34|138.85|138.45|138.73|138.33|23
1733326650000|2024-12-04 15:37:30|138.76|138.36|138.79|138.39|138.79|138.39|138.72|138.32|19
1733326660000|2024-12-04 15:37:40|138.8|138.4|139.39|138.99|139.41|139.01|138.77|138.37|18
1733326670000|2024-12-04 15:37:50|139.4|139|139.21|138.81|139.42|139.02|139.21|138.81|25
1733326680000|2024-12-04 15:38:00|139.19|138.79|139.08|138.68|139.19|138.79|138.85|138.45|29
1733326690000|2024-12-04 15:38:10|139.07|138.67|139.01|138.61|139.08|138.68|138.91|138.51|24
1733326700000|2024-12-04 15:38:20|139.03|138.63|138.96|138.56|139.06|138.66|138.92|138.52|24
1733326710000|2024-12-04 15:38:30|138.97|138.57|138.86|138.46|139.04|138.64|138.85|138.45|21
1733326720000|2024-12-04 15:38:40|138.85|138.45|138.85|138.45|138.9|138.5|138.85|138.45|13
1733326730000|2024-12-04 15:38:50|138.84|138.44|138.88|138.48|138.88|138.48|138.81|138.41|13
1733326740000|2024-12-04 15:39:00|138.87|138.47|139.17|138.77|139.29|138.89|138.85|138.45|24
1733326750000|2024-12-04 15:39:10|139.16|138.76|139.14|138.74|139.19|138.79|139.12|138.72|20
1733326760000|2024-12-04 15:39:20|139.15|138.75|138.94|138.54|139.15|138.75|138.9|138.5|21
1733326770000|2024-12-04 15:39:30|138.93|138.53|138.99|138.59|139.01|138.61|138.89|138.49|13
1733326780000|2024-12-04 15:39:40|138.98|138.58|139.11|138.71|139.11|138.71|138.98|138.58|23
1733326790000|2024-12-04 15:39:50|139.13|138.73|139.69|139.29|139.69|139.29|139.13|138.73|28
1733326800000|2024-12-04 15:40:00|139.7|139.3|139.45|139.05|139.7|139.3|139.4|139|32
1733326810000|2024-12-04 15:40:10|139.46|139.06|139.17|138.77|139.47|139.07|139.16|138.76|24
1733326820000|2024-12-04 15:40:20|139.11|138.71|139.13|138.73|139.18|138.78|139.1|138.7|26
1733326830000|2024-12-04 15:40:30|139.11|138.71|138.79|138.39|139.11|138.71|138.79|138.39|25
1733326840000|2024-12-04 15:40:40|138.76|138.36|138.51|138.11|138.76|138.36|138.49|138.09|30
1733326850000|2024-12-04 15:40:50|138.5|138.1|138.63|138.23|138.65|138.25|138.5|138.1|26
1733326860000|2024-12-04 15:41:00|138.62|138.22|138.64|138.24|138.68|138.28|138.58|138.18|31
1733326870000|2024-12-04 15:41:10|138.65|138.25|138.64|138.24|138.65|138.25|138.64|138.24|12
1733326880000|2024-12-04 15:41:20|138.63|138.23|138.7|138.3|138.86|138.46|138.63|138.23|29
1733326890000|2024-12-04 15:41:30|138.68|138.28|138.41|138.01|138.69|138.29|138.39|137.99|19
1733326900000|2024-12-04 15:41:40|138.5|138.1|138.5|138.1|138.5|138.1|138.44|138.04|26
1733326910000|2024-12-04 15:41:50|138.49|138.09|138.51|138.11|138.52|138.12|138.43|138.03|21
1733326920000|2024-12-04 15:42:00|138.53|138.13|138.67|138.27|138.67|138.27|138.43|138.03|24
1733326930000|2024-12-04 15:42:10|138.7|138.3|138.55|138.15|138.7|138.3|138.54|138.14|23
1733326940000|2024-12-04 15:42:20|138.56|138.16|138.71|138.31|138.71|138.31|138.56|138.16|28
1733326950000|2024-12-04 15:42:30|138.72|138.32|138.76|138.36|138.77|138.37|138.65|138.25|28
1733326960000|2024-12-04 15:42:40|138.74|138.34|138.9|138.5|139.03|138.63|138.74|138.34|22
1733326970000|2024-12-04 15:42:50|138.91|138.51|138.89|138.49|138.97|138.57|138.89|138.49|20
1733326980000|2024-12-04 15:43:00|138.88|138.48|138.56|138.16|138.88|138.48|138.5|138.1|26
1733326990000|2024-12-04 15:43:10|138.58|138.18|138.63|138.23|138.64|138.24|138.55|138.15|22
1733327000000|2024-12-04 15:43:20|138.62|138.22|138.26|137.86|138.64|138.24|138.26|137.86|26
1733327010000|2024-12-04 15:43:30|138.25|137.85|138.25|137.85|138.3|137.9|138.24|137.84|21
1733327020000|2024-12-04 15:43:40|138.23|137.83|138.18|137.78|138.23|137.83|138.12|137.72|20
1733327030000|2024-12-04 15:43:50|138.16|137.76|138.22|137.82|138.22|137.82|138.09|137.69|30
1733327040000|2024-12-04 15:44:00|138.21|137.81|138.17|137.77|138.25|137.85|138.09|137.69|21
1733327050000|2024-12-04 15:44:10|138.15|137.75|138.18|137.78|138.21|137.81|138.13|137.73|36
1733327060000|2024-12-04 15:44:20|138.16|137.76|138.16|137.76|138.2|137.8|138.12|137.72|26
1733327070000|2024-12-04 15:44:30|138.17|137.77|138.03|137.63|138.17|137.77|137.98|137.58|23
1733327080000|2024-12-04 15:44:40|138.05|137.65|138.17|137.77|138.18|137.78|138.04|137.64|16
1733327090000|2024-12-04 15:44:50|138.16|137.76|138.16|137.76|138.19|137.79|138.14|137.74|19
1733327100000|2024-12-04 15:45:00|138.18|137.78|138.15|137.75|138.24|137.84|138.15|137.75|27
1733327110000|2024-12-04 15:45:10|138.16|137.76|138.2|137.8|138.27|137.87|138.15|137.75|23
1733327120000|2024-12-04 15:45:20|138.18|137.78|138.2|137.8|138.29|137.89|138.16|137.76|20
1733327130000|2024-12-04 15:45:30|138.19|137.79|137.75|137.35|138.19|137.79|137.67|137.27|21
1733327140000|2024-12-04 15:45:40|137.76|137.36|137.86|137.46|137.88|137.48|137.76|137.36|20
1733327150000|2024-12-04 15:45:50|137.85|137.45|138.12|137.72|138.12|137.72|137.85|137.45|23
1733327160000|2024-12-04 15:46:00|138.16|137.76|138.29|137.89|138.39|137.99|138.16|137.76|31
1733327170000|2024-12-04 15:46:10|138.28|137.88|138.26|137.86|138.31|137.91|138.18|137.78|20
1733327180000|2024-12-04 15:46:20|138.23|137.83|138.32|137.92|138.33|137.93|138.23|137.83|19
1733327190000|2024-12-04 15:46:30|138.29|137.89|138.39|137.99|138.4|138|138.29|137.89|24
1733327200000|2024-12-04 15:46:40|138.43|138.03|138.42|138.02|138.47|138.07|138.38|137.98|21
1733327210000|2024-12-04 15:46:50|138.41|138.01|138.27|137.87|138.41|138.01|138.25|137.85|20
1733327220000|2024-12-04 15:47:00|138.25|137.85|138.42|138.02|138.43|138.03|138.23|137.83|18
1733327230000|2024-12-04 15:47:10|138.41|138.01|138.52|138.12|138.59|138.19|138.41|138.01|23
1733327240000|2024-12-04 15:47:20|138.53|138.13|138.48|138.08|138.54|138.14|138.47|138.07|11
1733327250000|2024-12-04 15:47:30|138.47|138.07|138.4|138|138.48|138.08|138.3|137.9|14
1733327260000|2024-12-04 15:47:40|138.39|137.99|138.34|137.94|138.41|138.01|138.34|137.94|16
1733327270000|2024-12-04 15:47:50|138.35|137.95|138.42|138.02|138.44|138.04|138.34|137.94|11
1733327280000|2024-12-04 15:48:00|138.43|138.03|138.39|137.99|138.49|138.09|138.36|137.96|18
1733327290000|2024-12-04 15:48:10|138.38|137.98|138.59|138.19|138.61|138.21|138.37|137.97|28
1733327300000|2024-12-04 15:48:20|138.58|138.18|138.7|138.3|138.7|138.3|138.58|138.18|14
1733327310000|2024-12-04 15:48:30|138.71|138.31|138.72|138.32|138.79|138.39|138.69|138.29|25
1733327320000|2024-12-04 15:48:40|138.73|138.33|138.78|138.38|138.8|138.4|138.7|138.3|23
1733327330000|2024-12-04 15:48:50|138.84|138.44|138.68|138.28|138.87|138.47|138.65|138.25|23
1733327340000|2024-12-04 15:49:00|138.7|138.3|138.76|138.36|138.76|138.36|138.69|138.29|23
1733327350000|2024-12-04 15:49:10|138.79|138.39|138.84|138.44|138.89|138.49|138.77|138.37|19
1733327360000|2024-12-04 15:49:20|138.86|138.46|138.99|138.59|138.99|138.59|138.86|138.46|21
1733327370000|2024-12-04 15:49:30|139|138.6|138.98|138.58|139.07|138.67|138.94|138.54|20
1733327380000|2024-12-04 15:49:40|138.97|138.57|139.02|138.62|139.15|138.75|138.97|138.57|22
1733327390000|2024-12-04 15:49:50|138.99|138.59|139|138.6|139.03|138.63|138.93|138.53|21
1733327400000|2024-12-04 15:50:00|139.01|138.61|138.86|138.46|139.01|138.61|138.79|138.39|26
1733327410000|2024-12-04 15:50:10|138.81|138.41|138.77|138.37|138.84|138.44|138.76|138.36|20
1733327420000|2024-12-04 15:50:20|138.79|138.39|138.86|138.46|138.87|138.47|138.75|138.35|27
1733327430000|2024-12-04 15:50:30|138.85|138.45|139|138.6|139|138.6|138.84|138.44|21
1733327440000|2024-12-04 15:50:40|138.99|138.59|139.18|138.78|139.22|138.82|138.99|138.59|26
1733327450000|2024-12-04 15:50:50|139.17|138.77|139.23|138.83|139.27|138.87|139.17|138.77|19
1733327460000|2024-12-04 15:51:00|139.22|138.82|139.29|138.89|139.37|138.97|139.19|138.79|24
1733327470000|2024-12-04 15:51:10|139.3|138.9|139.33|138.93|139.35|138.95|139.3|138.9|17
1733327480000|2024-12-04 15:51:20|139.37|138.97|139.35|138.95|139.37|138.97|139.33|138.93|9
1733327490000|2024-12-04 15:51:30|139.34|138.94|139.36|138.96|139.54|139.14|139.34|138.94|28
1733327500000|2024-12-04 15:51:40|139.34|138.94|139.03|138.63|139.36|138.96|139.01|138.61|28
1733327510000|2024-12-04 15:51:50|139.06|138.66|139.09|138.69|139.09|138.69|138.94|138.54|26
1733327520000|2024-12-04 15:52:00|139.13|138.73|139.3|138.9|139.31|138.91|139.13|138.73|28
1733327530000|2024-12-04 15:52:10|139.29|138.89|139.08|138.68|139.3|138.9|139.06|138.66|22
1733327540000|2024-12-04 15:52:20|139.03|138.63|139.1|138.7|139.11|138.71|139.02|138.62|30
1733327550000|2024-12-04 15:52:30|139.11|138.71|139.29|138.89|139.32|138.92|139.09|138.69|16
1733327560000|2024-12-04 15:52:40|139.3|138.9|139.54|139.14|139.58|139.18|139.29|138.89|28
1733327570000|2024-12-04 15:52:50|139.55|139.15|139.1|138.7|139.55|139.15|139|138.6|21
1733327580000|2024-12-04 15:53:00|139.22|138.82|138.53|138.13|139.22|138.82|138.53|138.13|27
1733327590000|2024-12-04 15:53:10|138.54|138.14|138.64|138.24|138.66|138.26|138.53|138.13|28
1733327600000|2024-12-04 15:53:20|138.66|138.26|138.73|138.33|138.73|138.33|138.65|138.25|24
1733327610000|2024-12-04 15:53:30|138.74|138.34|138.57|138.17|138.76|138.36|138.54|138.14|26
1733327620000|2024-12-04 15:53:40|138.59|138.19|138.74|138.34|138.74|138.34|138.57|138.17|14
1733327630000|2024-12-04 15:53:50|138.73|138.33|138.71|138.31|138.74|138.34|138.62|138.22|25
1733327640000|2024-12-04 15:54:00|138.72|138.32|138.64|138.24|138.79|138.39|138.58|138.18|26
1733327650000|2024-12-04 15:54:10|138.66|138.26|138.31|137.91|138.68|138.28|138.31|137.91|20
1733327660000|2024-12-04 15:54:20|138.27|137.87|138.48|138.08|138.48|138.08|138.17|137.77|27
1733327670000|2024-12-04 15:54:30|138.49|138.09|138.62|138.22|138.63|138.23|138.49|138.09|23
1733327680000|2024-12-04 15:54:40|138.61|138.21|138.69|138.29|138.69|138.29|138.54|138.14|24
1733327690000|2024-12-04 15:54:50|138.68|138.28|138.86|138.46|138.91|138.51|138.65|138.25|24
1733327700000|2024-12-04 15:55:00|138.82|138.42|138.85|138.45|138.92|138.52|138.82|138.42|30
1733327710000|2024-12-04 15:55:10|138.86|138.46|138.69|138.29|138.87|138.47|138.68|138.28|29
1733327720000|2024-12-04 15:55:20|138.71|138.31|138.51|138.11|138.76|138.36|138.5|138.1|23
1733327730000|2024-12-04 15:55:30|138.52|138.12|138.92|138.52|138.92|138.52|138.51|138.11|22
1733327740000|2024-12-04 15:55:40|139.03|138.63|139.27|138.87|139.39|138.99|138.99|138.59|29
1733327750000|2024-12-04 15:55:50|139.26|138.86|139.13|138.73|139.26|138.86|139.02|138.62|27
1733327760000|2024-12-04 15:56:00|139.14|138.74|139.03|138.63|139.14|138.74|138.94|138.54|33
1733327770000|2024-12-04 15:56:10|139.02|138.62|139.02|138.62|139.08|138.68|138.96|138.56|18
1733327780000|2024-12-04 15:56:20|138.99|138.59|138.97|138.57|139.04|138.64|138.83|138.43|24
1733327790000|2024-12-04 15:56:30|139|138.6|138.96|138.56|139.06|138.66|138.96|138.56|14
1733327800000|2024-12-04 15:56:40|138.98|138.58|138.92|138.52|139.03|138.63|138.92|138.52|28
1733327810000|2024-12-04 15:56:50|138.93|138.53|138.82|138.42|138.95|138.55|138.81|138.41|18
1733327820000|2024-12-04 15:57:00|138.81|138.41|138.71|138.31|138.87|138.47|138.71|138.31|20
1733327830000|2024-12-04 15:57:10|138.67|138.27|138.66|138.26|138.67|138.27|138.63|138.23|8
1733327840000|2024-12-04 15:57:20|138.67|138.27|138.98|138.58|138.98|138.58|138.67|138.27|27
1733327850000|2024-12-04 15:57:30|138.97|138.57|139.14|138.74|139.19|138.79|138.95|138.55|25
1733327860000|2024-12-04 15:57:40|139.16|138.76|139.44|139.04|139.44|139.04|139.15|138.75|31
1733327870000|2024-12-04 15:57:50|139.43|139.03|139.25|138.85|139.46|139.06|139.25|138.85|25
1733327880000|2024-12-04 15:58:00|139.26|138.86|139.33|138.93|139.33|138.93|139.17|138.77|28
1733327890000|2024-12-04 15:58:10|139.31|138.91|139.41|139.01|139.42|139.02|139.29|138.89|25
1733327900000|2024-12-04 15:58:20|139.42|139.02|139.52|139.12|139.55|139.15|139.42|139.02|23
1733327910000|2024-12-04 15:58:30|139.54|139.14|139.38|138.98|139.55|139.15|139.37|138.97|24
1733327920000|2024-12-04 15:58:40|139.39|138.99|139.5|139.1|139.53|139.13|139.39|138.99|25
1733327930000|2024-12-04 15:58:50|139.52|139.12|139.68|139.28|139.71|139.31|139.52|139.12|22
1733327940000|2024-12-04 15:59:00|139.67|139.27|139.83|139.43|139.88|139.48|139.64|139.24|24
1733327950000|2024-12-04 15:59:10|139.87|139.47|139.89|139.49|139.9|139.5|139.84|139.44|16
1733327960000|2024-12-04 15:59:20|139.9|139.5|140.07|139.67|140.07|139.67|139.9|139.5|21
1733327970000|2024-12-04 15:59:30|140.06|139.66|139.98|139.58|140.07|139.67|139.98|139.58|22
1733327980000|2024-12-04 15:59:40|139.93|139.53|140.12|139.72|140.12|139.72|139.9|139.5|21
1733327990000|2024-12-04 15:59:50|140.14|139.74|140.25|139.85|140.26|139.86|140.13|139.73|16
1733328000000|2024-12-04 16:00:00|140.26|139.86|139.77|139.37|140.28|139.88|139.77|139.37|26
1733328010000|2024-12-04 16:00:10|139.71|139.31|139.35|138.95|139.71|139.31|139.31|138.91|30
1733328020000|2024-12-04 16:00:20|139.36|138.96|139.12|138.72|139.36|138.96|138.99|138.59|31
1733328030000|2024-12-04 16:00:30|139.11|138.71|139.08|138.68|139.5|139.1|139.03|138.63|30
1733328040000|2024-12-04 16:00:40|139.05|138.65|138.83|138.43|139.05|138.65|138.74|138.34|33
1733328050000|2024-12-04 16:00:50|138.91|138.51|138.65|138.25|138.91|138.51|138.62|138.22|22
1733328060000|2024-12-04 16:01:00|138.68|138.28|138.75|138.35|138.81|138.41|138.67|138.27|26
1733328070000|2024-12-04 16:01:10|138.72|138.32|138.89|138.49|138.9|138.5|138.72|138.32|22
1733328080000|2024-12-04 16:01:20|138.9|138.5|139.22|138.82|139.24|138.84|138.9|138.5|29
1733328090000|2024-12-04 16:01:30|139.18|138.78|139.21|138.81|139.25|138.85|139.11|138.71|22
1733328100000|2024-12-04 16:01:40|139.2|138.8|138.83|138.43|139.23|138.83|138.83|138.43|17
1733328110000|2024-12-04 16:01:50|138.87|138.47|138.93|138.53|138.96|138.56|138.82|138.42|11
1733328120000|2024-12-04 16:02:00|138.94|138.54|138.83|138.43|138.97|138.57|138.83|138.43|26
1733328130000|2024-12-04 16:02:10|138.84|138.44|138.59|138.19|138.85|138.45|138.58|138.18|30
1733328140000|2024-12-04 16:02:20|138.6|138.2|138.69|138.29|138.69|138.29|138.59|138.19|25
1733328150000|2024-12-04 16:02:30|138.71|138.31|138.67|138.27|138.79|138.39|138.66|138.26|23
1733328160000|2024-12-04 16:02:40|138.66|138.26|138.64|138.24|138.72|138.32|138.63|138.23|28
1733328170000|2024-12-04 16:02:50|138.66|138.26|138.64|138.24|138.71|138.31|138.62|138.22|25
1733328180000|2024-12-04 16:03:00|138.63|138.23|138.45|138.05|138.66|138.26|138.4|138|22
1733328190000|2024-12-04 16:03:10|138.44|138.04|138.52|138.12|138.59|138.19|138.44|138.04|24
1733328200000|2024-12-04 16:03:20|138.47|138.07|138.47|138.07|138.52|138.12|138.45|138.05|21
1733328210000|2024-12-04 16:03:30|138.45|138.05|138.28|137.88|138.45|138.05|138.26|137.86|22
1733328220000|2024-12-04 16:03:40|138.27|137.87|138.27|137.87|138.29|137.89|138.23|137.83|15
1733328230000|2024-12-04 16:03:50|138.26|137.86|138.17|137.77|138.29|137.89|138.17|137.77|13
1733328240000|2024-12-04 16:04:00|138.14|137.74|138|137.6|138.19|137.79|137.98|137.58|23
1733328250000|2024-12-04 16:04:10|137.98|137.58|137.88|137.48|138|137.6|137.84|137.44|20
1733328260000|2024-12-04 16:04:20|137.87|137.47|138|137.6|138.06|137.66|137.87|137.47|20
1733328270000|2024-12-04 16:04:30|138.01|137.61|137.97|137.57|138.1|137.7|137.97|137.57|22
1733328280000|2024-12-04 16:04:40|137.95|137.55|137.79|137.39|137.95|137.55|137.79|137.39|18
1733328290000|2024-12-04 16:04:50|137.8|137.4|137.67|137.27|137.83|137.43|137.58|137.18|21
1733328300000|2024-12-04 16:05:00|137.68|137.28|137.87|137.47|137.91|137.51|137.68|137.28|30
1733328310000|2024-12-04 16:05:10|137.9|137.5|137.84|137.44|137.98|137.58|137.82|137.42|18
1733328320000|2024-12-04 16:05:20|137.85|137.45|137.82|137.42|137.85|137.45|137.8|137.4|18
1733328330000|2024-12-04 16:05:30|137.81|137.41|137.77|137.37|137.81|137.41|137.71|137.31|24
1733328340000|2024-12-04 16:05:40|137.78|137.38|137.81|137.41|137.83|137.43|137.77|137.37|17
1733328350000|2024-12-04 16:05:50|137.86|137.46|137.78|137.38|137.89|137.49|137.78|137.38|16
1733328360000|2024-12-04 16:06:00|137.77|137.37|138.03|137.63|138.03|137.63|137.77|137.37|27
1733328370000|2024-12-04 16:06:10|138.04|137.64|137.73|137.33|138.04|137.64|137.7|137.3|31
1733328380000|2024-12-04 16:06:20|137.75|137.35|137.53|137.13|137.81|137.41|137.53|137.13|18
1733328390000|2024-12-04 16:06:30|137.47|137.07|137.45|137.05|137.47|137.07|137.33|136.93|15
1733328400000|2024-12-04 16:06:40|137.46|137.06|137.54|137.14|137.54|137.14|137.38|136.98|24
1733328410000|2024-12-04 16:06:50|137.57|137.17|137.67|137.27|137.67|137.27|137.57|137.17|18
1733328420000|2024-12-04 16:07:00|137.66|137.26|138.08|137.68|138.08|137.68|137.66|137.26|18
1733328430000|2024-12-04 16:07:10|138.04|137.64|138.24|137.84|138.36|137.96|138.04|137.64|29
1733328440000|2024-12-04 16:07:20|138.27|137.87|138|137.6|138.31|137.91|137.97|137.57|25
1733328450000|2024-12-04 16:07:30|137.98|137.58|137.98|137.58|137.98|137.58|137.89|137.49|22
1733328460000|2024-12-04 16:07:40|137.97|137.57|137.96|137.56|137.98|137.58|137.67|137.27|22
1733328470000|2024-12-04 16:07:50|137.95|137.55|138.02|137.62|138.02|137.62|137.94|137.54|27
1733328480000|2024-12-04 16:08:00|138|137.6|137.91|137.51|138.06|137.66|137.9|137.5|24
1733328490000|2024-12-04 16:08:10|137.93|137.53|138.17|137.77|138.17|137.77|137.91|137.51|26
1733328500000|2024-12-04 16:08:20|138.2|137.8|138.01|137.61|138.2|137.8|138|137.6|24
1733328510000|2024-12-04 16:08:30|138|137.6|138|137.6|138.01|137.61|137.94|137.54|27
1733328520000|2024-12-04 16:08:40|138.01|137.61|138.03|137.63|138.11|137.71|138|137.6|21
1733328530000|2024-12-04 16:08:50|138.05|137.65|138.02|137.62|138.05|137.65|137.93|137.53|23
1733328540000|2024-12-04 16:09:00|138.03|137.63|137.71|137.31|138.03|137.63|137.71|137.31|25
1733328550000|2024-12-04 16:09:10|137.72|137.32|137.46|137.06|137.72|137.32|137.46|137.06|21
1733328560000|2024-12-04 16:09:20|137.43|137.03|137.22|136.82|137.43|137.03|137.1|136.7|20
1733328570000|2024-12-04 16:09:30|137.23|136.83|137.36|136.96|137.43|137.03|137.23|136.83|24
1733328580000|2024-12-04 16:09:40|137.35|136.95|137.44|137.04|137.44|137.04|137.3|136.9|19
1733328590000|2024-12-04 16:09:50|137.45|137.05|137.53|137.13|137.6|137.2|137.44|137.04|17
1733328600000|2024-12-04 16:10:00|137.47|137.07|137.52|137.12|137.63|137.23|137.47|137.07|26
1733328610000|2024-12-04 16:10:10|137.51|137.11|137.28|136.88|137.54|137.14|137.28|136.88|25
1733328620000|2024-12-04 16:10:20|137.03|136.63|137.24|136.84|137.25|136.85|137.02|136.62|16
1733328630000|2024-12-04 16:10:30|137.23|136.83|136.8|136.4|137.23|136.83|136.8|136.4|23
1733328640000|2024-12-04 16:10:40|136.83|136.43|136.8|136.4|136.87|136.47|136.79|136.39|24
1733328650000|2024-12-04 16:10:50|136.81|136.41|136.85|136.45|136.89|136.49|136.77|136.37|31
1733328660000|2024-12-04 16:11:00|136.82|136.42|136.84|136.44|136.94|136.54|136.82|136.42|30
1733328670000|2024-12-04 16:11:10|136.87|136.47|137.1|136.7|137.1|136.7|136.86|136.46|34
1733328680000|2024-12-04 16:11:20|137.09|136.69|136.85|136.45|137.09|136.69|136.85|136.45|29
1733328690000|2024-12-04 16:11:30|136.86|136.46|136.9|136.5|136.9|136.5|136.83|136.43|25
1733328700000|2024-12-04 16:11:40|136.92|136.52|136.84|136.44|137.02|136.62|136.83|136.43|25
1733328710000|2024-12-04 16:11:50|136.81|136.41|136.84|136.44|136.84|136.44|136.7|136.3|25
1733328720000|2024-12-04 16:12:00|136.85|136.45|137.12|136.72|137.12|136.72|136.85|136.45|32
1733328730000|2024-12-04 16:12:10|137.1|136.7|137|136.6|137.1|136.7|136.9|136.5|24
1733328740000|2024-12-04 16:12:20|136.81|136.41|136.71|136.31|136.81|136.41|136.62|136.22|9
1733328750000|2024-12-04 16:12:30|136.68|136.28|136.41|136.01|136.68|136.28|136.41|136.01|13
1733328760000|2024-12-04 16:12:40|136.42|136.02|136.44|136.04|136.45|136.05|136.38|135.98|14
1733328770000|2024-12-04 16:12:50|136.45|136.05|136.26|135.86|136.45|136.05|136.12|135.72|20
1733328780000|2024-12-04 16:13:00|136.25|135.85|136.45|136.05|136.51|136.11|136.25|135.85|22
1733328790000|2024-12-04 16:13:10|136.47|136.07|136.44|136.04|136.51|136.11|136.43|136.03|13
1733328800000|2024-12-04 16:13:20|136.39|135.99|136.44|136.04|136.44|136.04|136.32|135.92|20
1733328810000|2024-12-04 16:13:30|136.45|136.05|136.24|135.84|136.45|136.05|136.23|135.83|12
1733328820000|2024-12-04 16:13:40|136.23|135.83|136.27|135.87|136.27|135.87|136.16|135.76|16
1733328830000|2024-12-04 16:13:50|136.25|135.85|136.18|135.78|136.25|135.85|136.17|135.77|13
1733328840000|2024-12-04 16:14:00|136.14|135.74|136.01|135.61|136.14|135.74|136.01|135.61|15
1733328850000|2024-12-04 16:14:10|136.02|135.62|136.18|135.78|136.24|135.84|136.01|135.61|12
1733328860000|2024-12-04 16:14:20|136.19|135.79|135.84|135.44|136.19|135.79|135.8|135.4|12
1733328870000|2024-12-04 16:14:30|135.8|135.4|135.69|135.29|135.88|135.48|135.69|135.29|12
1733328880000|2024-12-04 16:14:40|135.72|135.32|135.7|135.3|135.76|135.36|135.69|135.29|10
1733328890000|2024-12-04 16:14:50|135.73|135.33|135.64|135.24|135.75|135.35|135.64|135.24|6
1733328900000|2024-12-04 16:15:00|135.65|135.25|136.03|135.63|136.04|135.64|135.62|135.22|27
1733328910000|2024-12-04 16:15:10|136.04|135.64|136.17|135.77|136.17|135.77|135.98|135.58|24
1733328920000|2024-12-04 16:15:20|136.18|135.78|136.12|135.72|136.22|135.82|135.98|135.58|25
1733328930000|2024-12-04 16:15:30|136.06|135.66|136.08|135.68|136.08|135.68|135.94|135.54|18
1733328940000|2024-12-04 16:15:40|136.11|135.71|136.13|135.73|136.2|135.8|136.11|135.71|15
1733328950000|2024-12-04 16:15:50|136.06|135.66|135.96|135.56|136.06|135.66|135.96|135.56|10
1733328960000|2024-12-04 16:16:00|135.88|135.48|135.65|135.25|135.88|135.48|135.65|135.25|17
1733328970000|2024-12-04 16:16:10|135.63|135.23|135.51|135.11|135.63|135.23|135.47|135.07|10
1733328980000|2024-12-04 16:16:20|135.52|135.12|135.36|134.96|135.58|135.18|135.36|134.96|10
1733328990000|2024-12-04 16:16:30|135.33|134.93|135.41|135.01|135.41|135.01|135.27|134.87|19
1733329000000|2024-12-04 16:16:40|135.39|134.99|135.44|135.04|135.49|135.09|135.37|134.97|17
1733329010000|2024-12-04 16:16:50|135.45|135.05|135.28|134.88|135.49|135.09|135.28|134.88|12
1733329020000|2024-12-04 16:17:00|135|134.6|135.02|134.62|135.09|134.69|135|134.6|7
1733329030000|2024-12-04 16:17:10|135|134.6|134.88|134.48|135.03|134.63|134.87|134.47|17
1733329040000|2024-12-04 16:17:20|134.92|134.52|134.88|134.48|134.93|134.53|134.84|134.44|11
1733329050000|2024-12-04 16:17:30|134.9|134.5|134.7|134.3|134.94|134.54|134.69|134.29|17
1733329060000|2024-12-04 16:17:40|134.66|134.26|134.7|134.3|134.79|134.39|134.65|134.25|21
1733329070000|2024-12-04 16:17:50|134.71|134.31|134.79|134.39|134.9|134.5|134.64|134.24|19
1733329080000|2024-12-04 16:18:00|134.81|134.41|134.92|134.52|135.08|134.68|134.81|134.41|20
1733329090000|2024-12-04 16:18:10|134.91|134.51|135.04|134.64|135.14|134.74|134.91|134.51|23
1733329100000|2024-12-04 16:18:20|135.07|134.67|134.76|134.36|135.09|134.69|134.76|134.36|16
1733329110000|2024-12-04 16:18:30|134.77|134.37|134.72|134.32|134.77|134.37|134.58|134.18|13
1733329120000|2024-12-04 16:18:40|134.77|134.37|134.94|134.54|135.04|134.64|134.77|134.37|24
1733329130000|2024-12-04 16:18:50|134.92|134.52|134.66|134.26|134.92|134.52|134.59|134.19|11
1733329140000|2024-12-04 16:19:00|134.71|134.31|134.73|134.33|134.8|134.4|134.64|134.24|14
1733329150000|2024-12-04 16:19:10|134.75|134.35|135.01|134.61|135.04|134.64|134.75|134.35|21
1733329160000|2024-12-04 16:19:20|134.99|134.59|135.21|134.81|135.33|134.93|134.99|134.59|21
1733329170000|2024-12-04 16:19:30|135.2|134.8|135.24|134.84|135.28|134.88|135.15|134.75|13
1733329180000|2024-12-04 16:19:40|135.25|134.85|135.35|134.95|135.35|134.95|135.19|134.79|14
1733329190000|2024-12-04 16:19:50|135.33|134.93|135.3|134.9|135.46|135.06|135.29|134.89|19
1733329200000|2024-12-04 16:20:00|135.31|134.91|135.15|134.75|135.33|134.93|135|134.6|16
1733329210000|2024-12-04 16:20:10|135.23|134.83|135.1|134.7|135.44|135.04|135.1|134.7|19
1733329220000|2024-12-04 16:20:20|135.09|134.69|134.83|134.43|135.09|134.69|134.83|134.43|9
1733329230000|2024-12-04 16:20:30|134.77|134.37|135.06|134.66|135.06|134.66|134.66|134.26|33
1733329240000|2024-12-04 16:20:40|135.09|134.69|135.29|134.89|135.35|134.95|135.08|134.68|23
1733329250000|2024-12-04 16:20:50|135.3|134.9|135.74|135.34|135.74|135.34|135.29|134.89|20
1733329260000|2024-12-04 16:21:00|135.73|135.33|135.7|135.3|135.83|135.43|135.63|135.23|22
1733329270000|2024-12-04 16:21:10|135.71|135.31|135.61|135.21|135.75|135.35|135.46|135.06|20
1733329280000|2024-12-04 16:21:20|135.69|135.29|135.71|135.31|135.91|135.51|135.63|135.23|23
1733329290000|2024-12-04 16:21:30|135.73|135.33|135.84|135.44|135.87|135.47|135.69|135.29|18
1733329300000|2024-12-04 16:21:40|135.87|135.47|136.06|135.66|136.09|135.69|135.87|135.47|14
1733329310000|2024-12-04 16:21:50|136.08|135.68|136.19|135.79|136.25|135.85|136.08|135.68|17
1733329320000|2024-12-04 16:22:00|136.18|135.78|135.78|135.38|136.18|135.78|135.78|135.38|16
1733329330000|2024-12-04 16:22:10|135.77|135.37|135.58|135.18|135.83|135.43|135.58|135.18|16
1733329340000|2024-12-04 16:22:20|135.56|135.16|135.45|135.05|135.57|135.17|135.45|135.05|12
1733329350000|2024-12-04 16:22:30|135.47|135.07|135.12|134.72|135.47|135.07|135.08|134.68|11
1733329360000|2024-12-04 16:22:40|135.2|134.8|135.16|134.76|135.3|134.9|135.1|134.7|13
1733329370000|2024-12-04 16:22:50|135.2|134.8|135.25|134.85|135.29|134.89|135.12|134.72|22
1733329380000|2024-12-04 16:23:00|135.22|134.82|135.47|135.07|135.47|135.07|135.1|134.7|20
1733329390000|2024-12-04 16:23:10|135.57|135.17|135.59|135.19|135.65|135.25|135.44|135.04|15
1733329400000|2024-12-04 16:23:20|135.54|135.14|135.45|135.05|135.54|135.14|135.41|135.01|15
1733329410000|2024-12-04 16:23:30|135.41|135.01|135.52|135.12|135.55|135.15|135.36|134.96|16
1733329420000|2024-12-04 16:23:40|135.47|135.07|135.5|135.1|135.6|135.2|135.46|135.06|17
1733329430000|2024-12-04 16:23:50|135.47|135.07|135.15|134.75|135.47|135.07|135.15|134.75|11
1733329440000|2024-12-04 16:24:00|135.13|134.73|134.86|134.46|135.15|134.75|134.85|134.45|18
1733329450000|2024-12-04 16:24:10|134.87|134.47|135.14|134.74|135.25|134.85|134.87|134.47|25
1733329460000|2024-12-04 16:24:20|135.17|134.77|135.06|134.66|135.17|134.77|135.04|134.64|15
1733329470000|2024-12-04 16:24:30|135.04|134.64|135.02|134.62|135.05|134.65|134.91|134.51|20
1733329480000|2024-12-04 16:24:40|135.04|134.64|134.78|134.38|135.06|134.66|134.78|134.38|10
1733329490000|2024-12-04 16:24:50|134.75|134.35|134.94|134.54|134.95|134.55|134.7|134.3|17
1733329500000|2024-12-04 16:25:00|135|134.6|134.88|134.48|135.14|134.74|134.88|134.48|21
1733329510000|2024-12-04 16:25:10|134.89|134.49|135.13|134.73|135.18|134.78|134.87|134.47|17
1733329520000|2024-12-04 16:25:20|135.07|134.67|134.79|134.39|135.17|134.77|134.77|134.37|18
1733329530000|2024-12-04 16:25:30|134.78|134.38|134.63|134.23|134.78|134.38|134.62|134.22|13
1733329540000|2024-12-04 16:25:40|134.64|134.24|134.52|134.12|134.64|134.24|134.49|134.09|15
1733329550000|2024-12-04 16:25:50|134.57|134.17|134.84|134.44|134.92|134.52|134.57|134.17|27
1733329560000|2024-12-04 16:26:00|134.85|134.45|134.98|134.58|135.11|134.71|134.81|134.41|27
1733329570000|2024-12-04 16:26:10|135.01|134.61|135.27|134.87|135.32|134.92|135|134.6|25
1733329580000|2024-12-04 16:26:20|135.2|134.8|135.14|134.74|135.2|134.8|135.03|134.63|18
1733329590000|2024-12-04 16:26:30|135.13|134.73|135.56|135.16|135.56|135.16|135.13|134.73|25
1733329600000|2024-12-04 16:26:40|135.54|135.14|136.12|135.72|136.13|135.73|135.54|135.14|21
1733329610000|2024-12-04 16:26:50|136.13|135.73|136.35|135.95|136.38|135.98|136.07|135.67|22
1733329620000|2024-12-04 16:27:00|136.37|135.97|136.05|135.65|136.4|136|135.92|135.52|22
1733329630000|2024-12-04 16:27:10|136.04|135.64|135.89|135.49|136.05|135.65|135.81|135.41|16
1733329640000|2024-12-04 16:27:20|135.79|135.39|135.75|135.35|135.8|135.4|135.65|135.25|22
1733329650000|2024-12-04 16:27:30|135.77|135.37|135.71|135.31|135.8|135.4|135.7|135.3|18
1733329660000|2024-12-04 16:27:40|135.65|135.25|135.69|135.29|135.71|135.31|135.61|135.21|15
1733329670000|2024-12-04 16:27:50|135.68|135.28|135.57|135.17|135.7|135.3|135.57|135.17|17
1733329680000|2024-12-04 16:28:00|135.58|135.18|135.49|135.09|135.59|135.19|135.42|135.02|18
1733329690000|2024-12-04 16:28:10|135.45|135.05|135.59|135.19|135.63|135.23|135.36|134.96|25
1733329700000|2024-12-04 16:28:20|135.61|135.21|135.53|135.13|135.61|135.21|135.4|135|14
1733329710000|2024-12-04 16:28:30|135.59|135.19|135.19|134.79|135.59|135.19|135.19|134.79|12
1733329720000|2024-12-04 16:28:40|135.2|134.8|135.38|134.98|135.38|134.98|135.19|134.79|13
1733329730000|2024-12-04 16:28:50|135.41|135.01|135.69|135.29|135.71|135.31|135.41|135.01|23
1733329740000|2024-12-04 16:29:00|135.68|135.28|135.39|134.99|135.69|135.29|135.31|134.91|14
1733329750000|2024-12-04 16:29:10|135.37|134.97|135.41|135.01|135.46|135.06|135.37|134.97|15
1733329760000|2024-12-04 16:29:20|135.4|135|135.3|134.9|135.41|135.01|135.26|134.86|13
1733329770000|2024-12-04 16:29:30|135.31|134.91|135.39|134.99|135.53|135.13|135.31|134.91|20
1733329780000|2024-12-04 16:29:40|135.38|134.98|135.25|134.85|135.46|135.06|135.25|134.85|14
1733329790000|2024-12-04 16:29:50|135.28|134.88|135.32|134.92|135.39|134.99|135.26|134.86|17
1733329800000|2024-12-04 16:30:00|135.33|134.93|135|134.6|135.39|134.99|135|134.6|14
1733329810000|2024-12-04 16:30:10|134.98|134.58|135.23|134.83|135.35|134.95|134.95|134.55|26
1733329820000|2024-12-04 16:30:20|135.22|134.82|135.23|134.83|135.27|134.87|135.14|134.74|18
1733329830000|2024-12-04 16:30:30|135.26|134.86|135.63|135.23|135.64|135.24|135.23|134.83|29
1733329840000|2024-12-04 16:30:40|135.62|135.22|135.57|135.17|135.7|135.3|135.49|135.09|26
1733329850000|2024-12-04 16:30:50|135.55|135.15|135.79|135.39|135.88|135.48|135.55|135.15|20
1733329860000|2024-12-04 16:31:00|135.76|135.36|135.47|135.07|135.86|135.46|135.47|135.07|27
1733329870000|2024-12-04 16:31:10|135.48|135.08|135.29|134.89|135.59|135.19|135.29|134.89|22
1733329880000|2024-12-04 16:31:20|135.28|134.88|134.99|134.59|135.28|134.88|134.78|134.38|23
1733329890000|2024-12-04 16:31:30|134.98|134.58|135.04|134.64|135.11|134.71|134.94|134.54|29
1733329900000|2024-12-04 16:31:40|135.05|134.65|135.34|134.94|135.51|135.11|135.05|134.65|32
1733329910000|2024-12-04 16:31:50|135.36|134.96|135.34|134.94|135.45|135.05|135.3|134.9|25
1733329920000|2024-12-04 16:32:00|135.33|134.93|135.43|135.03|135.54|135.14|135.33|134.93|16
1733329930000|2024-12-04 16:32:10|135.46|135.06|135.43|135.03|135.55|135.15|135.19|134.79|26
1733329940000|2024-12-04 16:32:20|135.41|135.01|135.33|134.93|135.49|135.09|135.29|134.89|28
1733329950000|2024-12-04 16:32:30|135.28|134.88|135.32|134.92|135.36|134.96|135.28|134.88|23
1733329960000|2024-12-04 16:32:40|135.38|134.98|135.47|135.07|135.47|135.07|135.29|134.89|27
1733329970000|2024-12-04 16:32:50|135.49|135.09|135.67|135.27|135.67|135.27|135.43|135.03|27
1733329980000|2024-12-04 16:33:00|135.69|135.29|135.94|135.54|135.97|135.57|135.5|135.1|31
1733329990000|2024-12-04 16:33:10|135.95|135.55|136.09|135.69|136.09|135.69|135.9|135.5|24
1733330000000|2024-12-04 16:33:20|136.04|135.64|136.04|135.64|136.07|135.67|135.98|135.58|25
1733330010000|2024-12-04 16:33:30|136.06|135.66|136.16|135.76|136.24|135.84|136.06|135.66|25
1733330020000|2024-12-04 16:33:40|136.2|135.8|136.21|135.81|136.27|135.87|136.17|135.77|30
1733330030000|2024-12-04 16:33:50|136.31|135.91|136.22|135.82|136.34|135.94|136.22|135.82|25
1733330040000|2024-12-04 16:34:00|136.24|135.84|136.32|135.92|136.33|135.93|136.1|135.7|25
1733330050000|2024-12-04 16:34:10|136.31|135.91|136.32|135.92|136.39|135.99|136.28|135.88|35
1733330060000|2024-12-04 16:34:20|136.35|135.95|136.22|135.82|136.38|135.98|136.2|135.8|23
1733330070000|2024-12-04 16:34:30|136.21|135.81|136.11|135.71|136.22|135.82|136.09|135.69|25
1733330080000|2024-12-04 16:34:40|136.08|135.68|135.97|135.57|136.1|135.7|135.94|135.54|27
1733330090000|2024-12-04 16:34:50|135.98|135.58|135.93|135.53|136.02|135.62|135.88|135.48|19
1733330100000|2024-12-04 16:35:00|135.92|135.52|135.65|135.25|135.92|135.52|135.65|135.25|17
1733330110000|2024-12-04 16:35:10|135.64|135.24|135.56|135.16|135.68|135.28|135.55|135.15|24
1733330120000|2024-12-04 16:35:20|135.54|135.14|135.45|135.05|135.59|135.19|135.42|135.02|29
1733330130000|2024-12-04 16:35:30|135.46|135.06|135.44|135.04|135.54|135.14|135.37|134.97|26
1733330140000|2024-12-04 16:35:40|135.43|135.03|135.31|134.91|135.52|135.12|135.31|134.91|29
1733330150000|2024-12-04 16:35:50|135.33|134.93|135.46|135.06|135.48|135.08|135.24|134.84|26
1733330160000|2024-12-04 16:36:00|135.5|135.1|135.64|135.24|135.64|135.24|135.45|135.05|27
1733330170000|2024-12-04 16:36:10|135.66|135.26|135.63|135.23|135.76|135.36|135.59|135.19|28
1733330180000|2024-12-04 16:36:20|135.65|135.25|135.52|135.12|135.66|135.26|135.51|135.11|30
1733330190000|2024-12-04 16:36:30|135.51|135.11|135.42|135.02|135.64|135.24|135.42|135.02|31
1733330200000|2024-12-04 16:36:40|135.43|135.03|135.42|135.02|135.46|135.06|135.32|134.92|32
1733330210000|2024-12-04 16:36:50|135.41|135.01|135.09|134.69|135.41|135.01|135.09|134.69|29
1733330220000|2024-12-04 16:37:00|135.02|134.62|134.87|134.47|135.02|134.62|134.79|134.39|27
1733330230000|2024-12-04 16:37:10|134.86|134.46|135.28|134.88|135.28|134.88|134.86|134.46|31
1733330240000|2024-12-04 16:37:20|135.29|134.89|135.31|134.91|135.44|135.04|135.12|134.72|31
1733330250000|2024-12-04 16:37:30|135.29|134.89|135.24|134.84|135.31|134.91|135.19|134.79|28
1733330260000|2024-12-04 16:37:40|135.25|134.85|135.13|134.73|135.27|134.87|135.07|134.67|31
1733330270000|2024-12-04 16:37:50|135.12|134.72|135.1|134.7|135.13|134.73|135.04|134.64|32
1733330280000|2024-12-04 16:38:00|135.08|134.68|134.81|134.41|135.11|134.71|134.72|134.32|28
1733330290000|2024-12-04 16:38:10|134.83|134.43|134.88|134.48|134.95|134.55|134.71|134.31|27
1733330300000|2024-12-04 16:38:20|134.83|134.43|135.11|134.71|135.16|134.76|134.79|134.39|31
1733330310000|2024-12-04 16:38:30|135.12|134.72|135.13|134.73|135.27|134.87|135.09|134.69|32
1733330320000|2024-12-04 16:38:40|135.12|134.72|135.33|134.93|135.33|134.93|135.11|134.71|27
1733330330000|2024-12-04 16:38:50|135.32|134.92|135.14|134.74|135.43|135.03|135.14|134.74|30
1733330340000|2024-12-04 16:39:00|135.15|134.75|135.01|134.61|135.21|134.81|135|134.6|27
1733330350000|2024-12-04 16:39:10|135.02|134.62|134.78|134.38|135.02|134.62|134.78|134.38|25
1733330360000|2024-12-04 16:39:20|134.79|134.39|134.61|134.21|134.8|134.4|134.61|134.21|21
1733330370000|2024-12-04 16:39:30|134.53|134.13|134.52|134.12|134.54|134.14|134.4|134|23
1733330380000|2024-12-04 16:39:40|134.54|134.14|134.47|134.07|134.54|134.14|134.44|134.04|25
1733330390000|2024-12-04 16:39:50|134.46|134.06|134.4|134|134.47|134.07|134.37|133.97|29
1733330400000|2024-12-04 16:40:00|134.41|134.01|134.29|133.89|134.41|134.01|134.29|133.89|22
1733330410000|2024-12-04 16:40:10|134.28|133.88|134.29|133.89|134.33|133.93|134.25|133.85|30
1733330420000|2024-12-04 16:40:20|134.16|133.76|133.98|133.58|134.16|133.76|133.92|133.52|28
1733330430000|2024-12-04 16:40:30|133.95|133.55|133.84|133.44|134.02|133.62|133.84|133.44|26
1733330440000|2024-12-04 16:40:40|133.83|133.43|133.73|133.33|133.83|133.43|133.67|133.27|34
1733330450000|2024-12-04 16:40:50|133.68|133.28|133.64|133.24|133.68|133.28|133.62|133.22|23
1733330460000|2024-12-04 16:41:00|133.65|133.25|133.71|133.31|133.75|133.35|133.6|133.2|25
1733330470000|2024-12-04 16:41:10|133.7|133.3|133.68|133.28|133.76|133.36|133.65|133.25|15
1733330480000|2024-12-04 16:41:20|133.69|133.29|133.48|133.08|133.7|133.3|133.46|133.06|20
1733330490000|2024-12-04 16:41:30|133.49|133.09|133.52|133.12|133.6|133.2|133.45|133.05|27
1733330500000|2024-12-04 16:41:40|133.53|133.13|133.6|133.2|133.6|133.2|133.51|133.11|14
1733330510000|2024-12-04 16:41:50|133.61|133.21|133.48|133.08|133.68|133.28|133.48|133.08|19
1733330520000|2024-12-04 16:42:00|133.43|133.03|133.35|132.95|133.43|133.03|133.35|132.95|7
1733330530000|2024-12-04 16:42:10|133.31|132.91|133.29|132.89|133.35|132.95|133.29|132.89|24
1733330540000|2024-12-04 16:42:20|133.31|132.91|133.23|132.83|133.31|132.91|133.09|132.69|25
1733330550000|2024-12-04 16:42:30|133.26|132.86|133.51|133.11|133.55|133.15|133.26|132.86|22
1733330560000|2024-12-04 16:42:40|133.54|133.14|133.35|132.95|133.54|133.14|133.34|132.94|23
1733330570000|2024-12-04 16:42:50|133.34|132.94|133.3|132.9|133.39|132.99|133.3|132.9|18
1733330580000|2024-12-04 16:43:00|133.29|132.89|133.23|132.83|133.43|133.03|133.23|132.83|24
1733330590000|2024-12-04 16:43:10|133.24|132.84|133.27|132.87|133.32|132.92|133.23|132.83|25
1733330600000|2024-12-04 16:43:20|133.26|132.86|133.33|132.93|133.33|132.93|133.24|132.84|25
1733330610000|2024-12-04 16:43:30|133.32|132.92|133.37|132.97|133.49|133.09|133.3|132.9|33
1733330620000|2024-12-04 16:43:40|133.36|132.96|133.59|133.19|133.67|133.27|133.36|132.96|27
1733330630000|2024-12-04 16:43:50|133.56|133.16|133.63|133.23|133.64|133.24|133.56|133.16|22
1733330640000|2024-12-04 16:44:00|133.64|133.24|133.48|133.08|133.64|133.24|133.45|133.05|11
1733330650000|2024-12-04 16:44:10|133.47|133.07|133.45|133.05|133.57|133.17|133.43|133.03|12
1733330660000|2024-12-04 16:44:20|133.44|133.04|133.44|133.04|133.47|133.07|133.34|132.94|15
1733330670000|2024-12-04 16:44:30|133.42|133.02|133.3|132.9|133.69|133.29|133.3|132.9|16
1733330680000|2024-12-04 16:44:40|133.29|132.89|133.27|132.87|133.34|132.94|133.23|132.83|12
1733330690000|2024-12-04 16:44:50|133.25|132.85|133.12|132.72|133.25|132.85|133.12|132.72|17
1733330700000|2024-12-04 16:45:00|133.13|132.73|133.3|132.9|133.3|132.9|133.13|132.73|15
1733330710000|2024-12-04 16:45:10|133.17|132.77|132.87|132.47|133.17|132.77|132.8|132.4|12
1733330720000|2024-12-04 16:45:20|132.88|132.48|133.16|132.76|133.17|132.77|132.86|132.46|24
1733330730000|2024-12-04 16:45:30|133.17|132.77|133.38|132.98|133.57|133.17|133.17|132.77|30
1733330740000|2024-12-04 16:45:40|133.4|133|133.61|133.21|133.61|133.21|133.38|132.98|18
1733330750000|2024-12-04 16:45:50|133.63|133.23|133.45|133.05|133.63|133.23|133.4|133|15
1733330760000|2024-12-04 16:46:00|133.44|133.04|133.31|132.91|133.5|133.1|133.31|132.91|21
1733330770000|2024-12-04 16:46:10|133.3|132.9|133.09|132.69|133.3|132.9|133.09|132.69|15
1733330780000|2024-12-04 16:46:20|133.06|132.66|133.05|132.65|133.11|132.71|133.03|132.63|17
1733330790000|2024-12-04 16:46:30|133.04|132.64|132.87|132.47|133.04|132.64|132.83|132.43|14
1733330800000|2024-12-04 16:46:40|132.88|132.48|132.88|132.48|132.91|132.51|132.68|132.28|21
1733330810000|2024-12-04 16:46:50|132.84|132.44|132.89|132.49|132.89|132.49|132.78|132.38|25
1733330820000|2024-12-04 16:47:00|132.9|132.5|133.06|132.66|133.08|132.68|132.9|132.5|27
1733330830000|2024-12-04 16:47:10|133.07|132.67|132.99|132.59|133.2|132.8|132.99|132.59|16
1733330840000|2024-12-04 16:47:20|132.86|132.46|132.83|132.43|132.98|132.58|132.83|132.43|19
1733330850000|2024-12-04 16:47:30|132.86|132.46|132.69|132.29|132.89|132.49|132.67|132.27|15
1733330860000|2024-12-04 16:47:40|132.67|132.27|132.96|132.56|132.96|132.56|132.67|132.27|18
1733330870000|2024-12-04 16:47:50|132.89|132.49|133.11|132.71|133.12|132.72|132.86|132.46|25
1733330880000|2024-12-04 16:48:00|133.13|132.73|133.27|132.87|133.33|132.93|133.08|132.68|17
1733330890000|2024-12-04 16:48:10|133.15|132.75|133|132.6|133.15|132.75|132.94|132.54|7
1733330900000|2024-12-04 16:48:20|132.97|132.57|132.95|132.55|133.01|132.61|132.9|132.5|18
1733330910000|2024-12-04 16:48:30|132.86|132.46|132.62|132.22|132.86|132.46|132.62|132.22|12
1733330920000|2024-12-04 16:48:40|132.68|132.28|132.64|132.24|132.72|132.32|132.61|132.21|15
1733330930000|2024-12-04 16:48:50|132.6|132.2|132.2|131.8|132.6|132.2|132.07|131.67|15
1733330940000|2024-12-04 16:49:00|132.18|131.78|132.26|131.86|132.38|131.98|132.17|131.77|12
1733330950000|2024-12-04 16:49:10|132.28|131.88|132.38|131.98|132.47|132.07|132.27|131.87|18
1733330960000|2024-12-04 16:49:20|132.44|132.04|132.39|131.99|132.49|132.09|132.34|131.94|16
1733330970000|2024-12-04 16:49:30|132.36|131.96|132.31|131.91|132.41|132.01|132.31|131.91|16
1733330980000|2024-12-04 16:49:40|132.34|131.94|132.33|131.93|132.46|132.06|132.31|131.91|12
1733330990000|2024-12-04 16:49:50|132.32|131.92|132.2|131.8|132.33|131.93|132.19|131.79|9
1733331000000|2024-12-04 16:50:00|132.19|131.79|131.96|131.56|132.19|131.79|131.96|131.56|7
1733331010000|2024-12-04 16:50:10|131.97|131.57|131.87|131.47|132.02|131.62|131.8|131.4|11
1733331020000|2024-12-04 16:50:20|131.88|131.48|131.74|131.34|131.9|131.5|131.74|131.34|9
1733331030000|2024-12-04 16:50:30|131.76|131.36|131.64|131.24|131.81|131.41|131.64|131.24|11
1733331040000|2024-12-04 16:50:40|131.63|131.23|131.44|131.04|131.65|131.25|131.36|130.96|15
1733331050000|2024-12-04 16:50:50|131.43|131.03|131.45|131.05|131.54|131.14|131.43|131.03|13
1733331060000|2024-12-04 16:51:00|131.36|130.96|131.23|130.83|131.4|131|131.22|130.82|12
1733331070000|2024-12-04 16:51:10|131.2|130.8|130.91|130.51|131.2|130.8|130.91|130.51|11
1733331080000|2024-12-04 16:51:20|130.94|130.54|130.61|130.21|130.97|130.57|130.61|130.21|13
1733331090000|2024-12-04 16:51:30|130.6|130.2|130.52|130.12|130.61|130.21|130.52|130.12|10
1733331100000|2024-12-04 16:51:40|130.51|130.11|130.59|130.19|130.94|130.54|130.51|130.11|20
1733331110000|2024-12-04 16:51:50|130.55|130.15|130.26|129.86|130.57|130.17|130.22|129.82|16
1733331120000|2024-12-04 16:52:00|130.27|129.87|130.76|130.36|130.76|130.36|130.27|129.87|27
1733331130000|2024-12-04 16:52:10|130.72|130.32|130.51|130.11|130.73|130.33|130.3|129.9|18
1733331140000|2024-12-04 16:52:20|130.49|130.09|130.43|130.03|130.75|130.35|130.43|130.03|30
1733331150000|2024-12-04 16:52:30|130.39|129.99|130.55|130.15|130.59|130.19|130.38|129.98|28
1733331160000|2024-12-04 16:52:40|130.53|130.13|130.59|130.19|130.7|130.3|130.53|130.13|21
1733331170000|2024-12-04 16:52:50|130.58|130.18|130.79|130.39|130.79|130.39|130.52|130.12|20
1733331180000|2024-12-04 16:53:00|130.81|130.41|131|130.6|131|130.6|130.67|130.27|27
1733331190000|2024-12-04 16:53:10|131.02|130.62|130.8|130.4|131.05|130.65|130.68|130.28|25
1733331200000|2024-12-04 16:53:20|130.82|130.42|131.14|130.74|131.14|130.74|130.81|130.41|19
1733331210000|2024-12-04 16:53:30|131.15|130.75|131.58|131.18|131.61|131.21|131.15|130.75|25
1733331220000|2024-12-04 16:53:40|131.57|131.17|131.86|131.46|131.86|131.46|131.57|131.17|21
1733331230000|2024-12-04 16:53:50|131.87|131.47|132.22|131.82|132.31|131.91|131.87|131.47|30
1733331240000|2024-12-04 16:54:00|132.21|131.81|132.11|131.71|132.21|131.81|132.04|131.64|23
1733331250000|2024-12-04 16:54:10|132.12|131.72|132.37|131.97|132.46|132.06|132.12|131.72|26
1733331260000|2024-12-04 16:54:20|132.38|131.98|132.63|132.23|132.63|132.23|132.38|131.98|25
1733331270000|2024-12-04 16:54:30|132.65|132.25|132.51|132.11|132.68|132.28|132.32|131.92|17
1733331280000|2024-12-04 16:54:40|132.53|132.13|132.6|132.2|132.63|132.23|132.52|132.12|28
1733331290000|2024-12-04 16:54:50|132.59|132.19|132.47|132.07|132.61|132.21|132.44|132.04|17
1733331300000|2024-12-04 16:55:00|132.46|132.06|132.45|132.05|132.47|132.07|132.25|131.85|26
1733331310000|2024-12-04 16:55:10|132.44|132.04|132.67|132.27|132.68|132.28|132.35|131.95|26
1733331320000|2024-12-04 16:55:20|132.68|132.28|132.62|132.22|132.79|132.39|132.61|132.21|26
1733331330000|2024-12-04 16:55:30|132.61|132.21|132.3|131.9|132.62|132.22|132.24|131.84|15
1733331340000|2024-12-04 16:55:40|132.29|131.89|132.17|131.77|132.31|131.91|132.17|131.77|14
1733331350000|2024-12-04 16:55:50|132.15|131.75|132.22|131.82|132.22|131.82|132.12|131.72|18
1733331360000|2024-12-04 16:56:00|132.24|131.84|132.26|131.86|132.26|131.86|131.89|131.49|22
1733331370000|2024-12-04 16:56:10|132.21|131.81|132.25|131.85|132.36|131.96|131.98|131.58|32
1733331380000|2024-12-04 16:56:20|132.27|131.87|132.09|131.69|132.29|131.89|132.08|131.68|31
1733331390000|2024-12-04 16:56:30|132.11|131.71|131.93|131.53|132.11|131.71|131.9|131.5|25
1733331400000|2024-12-04 16:56:40|131.81|131.41|131.63|131.23|131.81|131.41|131.58|131.18|27
1733331410000|2024-12-04 16:56:50|131.67|131.27|131.84|131.44|131.84|131.44|131.67|131.27|25
1733331420000|2024-12-04 16:57:00|131.81|131.41|131.62|131.22|131.82|131.42|131.6|131.2|24
1733331430000|2024-12-04 16:57:10|131.66|131.26|131.87|131.47|131.9|131.5|131.66|131.26|35
1733331440000|2024-12-04 16:57:20|131.86|131.46|131.85|131.45|131.95|131.55|131.76|131.36|28
1733331450000|2024-12-04 16:57:30|131.82|131.42|131.8|131.4|131.85|131.45|131.66|131.26|27
1733331460000|2024-12-04 16:57:40|131.79|131.39|131.96|131.56|131.99|131.59|131.79|131.39|24
1733331470000|2024-12-04 16:57:50|131.97|131.57|131.78|131.38|132.01|131.61|131.69|131.29|28
1733331480000|2024-12-04 16:58:00|131.79|131.39|131.46|131.06|131.84|131.44|131.46|131.06|21
1733331490000|2024-12-04 16:58:10|131.43|131.03|131.33|130.93|131.43|131.03|131.31|130.91|22
1733331500000|2024-12-04 16:58:20|131.32|130.92|131.37|130.97|131.46|131.06|131.32|130.92|22
1733331510000|2024-12-04 16:58:30|131.38|130.98|131.52|131.12|131.52|131.12|131.36|130.96|31
1733331520000|2024-12-04 16:58:40|131.53|131.13|131.55|131.15|131.69|131.29|131.52|131.12|30
1733331530000|2024-12-04 16:58:50|131.58|131.18|131.62|131.22|131.63|131.23|131.56|131.16|21
1733331540000|2024-12-04 16:59:00|131.61|131.21|131.62|131.22|131.8|131.4|131.6|131.2|16
1733331550000|2024-12-04 16:59:10|131.63|131.23|131.92|131.52|131.94|131.54|131.62|131.22|27
1733331560000|2024-12-04 16:59:20|131.93|131.53|131.8|131.4|132.04|131.64|131.8|131.4|30
1733331570000|2024-12-04 16:59:30|131.78|131.38|131.57|131.17|131.78|131.38|131.52|131.12|28
1733331580000|2024-12-04 16:59:40|131.54|131.14|131.36|130.96|131.54|131.14|131.34|130.94|19
1733331590000|2024-12-04 16:59:50|131.35|130.95|131.4|131|131.43|131.03|131.32|130.92|27
1733331600000|2024-12-04 17:00:00|131.43|131.03|131.45|131.05|131.5|131.1|131.34|130.94|20
1733331610000|2024-12-04 17:00:10|131.53|131.13|131.89|131.49|131.89|131.49|131.53|131.13|23
1733331620000|2024-12-04 17:00:20|131.91|131.51|132.09|131.69|132.09|131.69|131.72|131.32|31
1733331630000|2024-12-04 17:00:30|132.15|131.75|132.42|132.02|132.42|132.02|132.15|131.75|30
1733331640000|2024-12-04 17:00:40|132.44|132.04|132.54|132.14|132.62|132.22|132.42|132.02|28
1733331650000|2024-12-04 17:00:50|132.53|132.13|132.8|132.4|132.8|132.4|132.53|132.13|25
1733331660000|2024-12-04 17:01:00|132.73|132.33|132.9|132.5|132.92|132.52|132.73|132.33|17
1733331670000|2024-12-04 17:01:10|132.91|132.51|133.26|132.86|133.26|132.86|132.91|132.51|25
1733331680000|2024-12-04 17:01:20|133.28|132.88|133.3|132.9|133.3|132.9|133.22|132.82|25
1733331690000|2024-12-04 17:01:30|133.33|132.93|133.42|133.02|133.45|133.05|133.33|132.93|19
1733331700000|2024-12-04 17:01:40|133.41|133.01|133.51|133.11|133.52|133.12|133.4|133|17
1733331710000|2024-12-04 17:01:50|133.5|133.1|133.66|133.26|133.74|133.34|133.5|133.1|13
1733331720000|2024-12-04 17:02:00|133.67|133.27|133.76|133.36|133.76|133.36|133.61|133.21|13
1733331730000|2024-12-04 17:02:10|133.78|133.38|133.88|133.48|133.88|133.48|133.7|133.3|13
1733331740000|2024-12-04 17:02:20|133.9|133.5|133.93|133.53|133.93|133.53|133.83|133.43|18
1733331750000|2024-12-04 17:02:30|133.91|133.51|133.99|133.59|133.99|133.59|133.85|133.45|19
1733331760000|2024-12-04 17:02:40|134|133.6|134.06|133.66|134.07|133.67|133.99|133.59|14
1733331770000|2024-12-04 17:02:50|134.08|133.68|134.12|133.72|134.14|133.74|134.04|133.64|17
1733331780000|2024-12-04 17:03:00|134.17|133.77|134.01|133.61|134.18|133.78|134.01|133.61|16
1733331790000|2024-12-04 17:03:10|133.92|133.52|133.88|133.48|133.92|133.52|133.75|133.35|23
1733331800000|2024-12-04 17:03:20|133.86|133.46|133.65|133.25|133.9|133.5|133.64|133.24|20
1733331810000|2024-12-04 17:03:30|133.64|133.24|133.86|133.46|133.91|133.51|133.62|133.22|26
1733331820000|2024-12-04 17:03:40|133.87|133.47|133.69|133.29|133.87|133.47|133.69|133.29|15
1733331830000|2024-12-04 17:03:50|133.67|133.27|133.79|133.39|133.9|133.5|133.65|133.25|26
1733331840000|2024-12-04 17:04:00|133.78|133.38|133.9|133.5|133.95|133.55|133.73|133.33|26
1733331850000|2024-12-04 17:04:10|133.87|133.47|133.89|133.49|133.95|133.55|133.83|133.43|26
1733331860000|2024-12-04 17:04:20|133.93|133.53|133.86|133.46|133.94|133.54|133.63|133.23|24
1733331870000|2024-12-04 17:04:30|133.82|133.42|134.12|133.72|134.14|133.74|133.77|133.37|21
1733331880000|2024-12-04 17:04:40|134.11|133.71|134.18|133.78|134.18|133.78|134.02|133.62|25
1733331890000|2024-12-04 17:04:50|134.17|133.77|134.04|133.64|134.19|133.79|134.04|133.64|20
1733331900000|2024-12-04 17:05:00|134.03|133.63|133.4|133|134.03|133.63|133.4|133|13
1733331910000|2024-12-04 17:05:10|133.42|133.02|133.44|133.04|133.49|133.09|133.3|132.9|26
1733331920000|2024-12-04 17:05:20|133.37|132.97|133.41|133.01|133.49|133.09|133.21|132.81|22
1733331930000|2024-12-04 17:05:30|133.37|132.97|133.48|133.08|133.51|133.11|133.32|132.92|21
1733331940000|2024-12-04 17:05:40|133.49|133.09|133.47|133.07|133.49|133.09|133.35|132.95|23
1733331950000|2024-12-04 17:05:50|133.49|133.09|133.37|132.97|133.49|133.09|133.37|132.97|20
1733331960000|2024-12-04 17:06:00|133.39|132.99|133.42|133.02|133.43|133.03|133.14|132.74|33
1733331970000|2024-12-04 17:06:10|133.45|133.05|133.25|132.85|133.46|133.06|133.24|132.84|25
1733331980000|2024-12-04 17:06:20|133.24|132.84|133.19|132.79|133.33|132.93|133.1|132.7|28
1733331990000|2024-12-04 17:06:30|133.18|132.78|132.96|132.56|133.21|132.81|132.96|132.56|26
1733332000000|2024-12-04 17:06:40|132.93|132.53|132.59|132.19|132.93|132.53|132.59|132.19|21
1733332010000|2024-12-04 17:06:50|132.58|132.18|132.41|132.01|132.63|132.23|132.39|131.99|29
1733332020000|2024-12-04 17:07:00|132.4|132|132.83|132.43|132.83|132.43|132.39|131.99|26
1733332030000|2024-12-04 17:07:10|132.82|132.42|132.81|132.41|132.94|132.54|132.77|132.37|32
1733332040000|2024-12-04 17:07:20|132.78|132.38|133.03|132.63|133.04|132.64|132.64|132.24|33
1733332050000|2024-12-04 17:07:30|133.01|132.61|132.79|132.39|133.02|132.62|132.76|132.36|21
1733332060000|2024-12-04 17:07:40|132.75|132.35|132.72|132.32|132.78|132.38|132.66|132.26|23
1733332070000|2024-12-04 17:07:50|132.71|132.31|132.69|132.29|132.71|132.31|132.6|132.2|20
1733332080000|2024-12-04 17:08:00|132.72|132.32|132.9|132.5|132.98|132.58|132.7|132.3|22
1733332090000|2024-12-04 17:08:10|132.89|132.49|132.81|132.41|132.91|132.51|132.76|132.36|21
1733332100000|2024-12-04 17:08:20|132.8|132.4|132.75|132.35|132.9|132.5|132.74|132.34|20
1733332110000|2024-12-04 17:08:30|132.71|132.31|132.59|132.19|132.71|132.31|132.48|132.08|18
1733332120000|2024-12-04 17:08:40|132.61|132.21|132.84|132.44|132.84|132.44|132.61|132.21|27
1733332130000|2024-12-04 17:08:50|132.85|132.45|132.94|132.54|132.99|132.59|132.84|132.44|24
1733332140000|2024-12-04 17:09:00|132.95|132.55|132.79|132.39|133.15|132.75|132.74|132.34|31
1733332150000|2024-12-04 17:09:10|132.77|132.37|132.58|132.18|132.77|132.37|132.58|132.18|20
1733332160000|2024-12-04 17:09:20|132.59|132.19|132.32|131.92|132.64|132.24|132.32|131.92|12
1733332170000|2024-12-04 17:09:30|132.21|131.81|132.05|131.65|132.25|131.85|132.05|131.65|18
1733332180000|2024-12-04 17:09:40|132.07|131.67|132.12|131.72|132.22|131.82|132.04|131.64|27
1733332190000|2024-12-04 17:09:50|132.14|131.74|132.02|131.62|132.16|131.76|131.96|131.56|21
1733332200000|2024-12-04 17:10:00|131.98|131.58|132.16|131.76|132.17|131.77|131.94|131.54|33
1733332210000|2024-12-04 17:10:10|132.13|131.73|132.1|131.7|132.33|131.93|132.09|131.69|27
1733332220000|2024-12-04 17:10:20|132.11|131.71|132.09|131.69|132.11|131.71|131.82|131.42|22
1733332230000|2024-12-04 17:10:30|132.08|131.68|132.18|131.78|132.29|131.89|132.06|131.66|28
1733332240000|2024-12-04 17:10:40|132.17|131.77|132.42|132.02|132.42|132.02|132.15|131.75|25
1733332250000|2024-12-04 17:10:50|132.44|132.04|132.35|131.95|132.6|132.2|132.35|131.95|30
1733332260000|2024-12-04 17:11:00|132.36|131.96|132.15|131.75|132.51|132.11|132.15|131.75|24
1733332270000|2024-12-04 17:11:10|132.17|131.77|132.08|131.68|132.25|131.85|132.08|131.68|22
1733332280000|2024-12-04 17:11:20|132.09|131.69|131.72|131.32|132.12|131.72|131.72|131.32|20
1733332290000|2024-12-04 17:11:30|131.67|131.27|131.74|131.34|131.78|131.38|131.6|131.2|21
1733332300000|2024-12-04 17:11:40|131.77|131.37|131.75|131.35|131.87|131.47|131.71|131.31|29
1733332310000|2024-12-04 17:11:50|131.78|131.38|131.81|131.41|131.82|131.42|131.72|131.32|25
1733332320000|2024-12-04 17:12:00|131.83|131.43|131.87|131.47|131.91|131.51|131.82|131.42|31
1733332330000|2024-12-04 17:12:10|131.88|131.48|132.03|131.63|132.08|131.68|131.83|131.43|30
1733332340000|2024-12-04 17:12:20|132.02|131.62|132.19|131.79|132.2|131.8|131.95|131.55|27
1733332350000|2024-12-04 17:12:30|132.2|131.8|132.1|131.7|132.2|131.8|132.02|131.62|24
1733332360000|2024-12-04 17:12:40|132.08|131.68|131.9|131.5|132.08|131.68|131.83|131.43|27
1733332370000|2024-12-04 17:12:50|131.91|131.51|131.59|131.19|131.91|131.51|131.58|131.18|22
1733332380000|2024-12-04 17:13:00|131.56|131.16|131.57|131.17|131.63|131.23|131.56|131.16|26
1733332390000|2024-12-04 17:13:10|131.58|131.18|131.87|131.47|131.95|131.55|131.57|131.17|31
1733332400000|2024-12-04 17:13:20|131.9|131.5|132.12|131.72|132.24|131.84|131.9|131.5|23
1733332410000|2024-12-04 17:13:30|132.13|131.73|132.04|131.64|132.2|131.8|131.86|131.46|26
1733332420000|2024-12-04 17:13:40|132.02|131.62|132.26|131.86|132.26|131.86|131.96|131.56|30
1733332430000|2024-12-04 17:13:50|132.28|131.88|132.64|132.24|132.66|132.26|132.28|131.88|27
1733332440000|2024-12-04 17:14:00|132.62|132.22|132.42|132.02|132.66|132.26|132.23|131.83|28
1733332450000|2024-12-04 17:14:10|132.41|132.01|132.24|131.84|132.42|132.02|132.2|131.8|26
1733332460000|2024-12-04 17:14:20|132.23|131.83|132.23|131.83|132.3|131.9|132.21|131.81|19
1733332470000|2024-12-04 17:14:30|132.21|131.81|132.27|131.87|132.29|131.89|132.15|131.75|20
1733332480000|2024-12-04 17:14:40|132.28|131.88|132.42|132.02|132.42|132.02|132.28|131.88|29
1733332490000|2024-12-04 17:14:50|132.45|132.05|132.32|131.92|132.52|132.12|132.32|131.92|24
1733332500000|2024-12-04 17:15:00|132.33|131.93|132.68|132.28|132.69|132.29|132.25|131.85|31
1733332510000|2024-12-04 17:15:10|132.69|132.29|133.22|132.82|133.25|132.85|132.66|132.26|27
1733332520000|2024-12-04 17:15:20|133.23|132.83|133.02|132.62|133.28|132.88|133.02|132.62|26
1733332530000|2024-12-04 17:15:30|132.97|132.57|132.58|132.18|132.98|132.58|132.58|132.18|16
1733332540000|2024-12-04 17:15:40|132.59|132.19|132.48|132.08|132.59|132.19|132.32|131.92|31
1733332550000|2024-12-04 17:15:50|132.46|132.06|132.32|131.92|132.52|132.12|132.28|131.88|27
1733332560000|2024-12-04 17:16:00|132.31|131.91|132.25|131.85|132.34|131.94|132.16|131.76|29
1733332570000|2024-12-04 17:16:10|132.26|131.86|132.06|131.66|132.31|131.91|132.06|131.66|35
1733332580000|2024-12-04 17:16:20|132.07|131.67|131.78|131.38|132.07|131.67|131.71|131.31|26
1733332590000|2024-12-04 17:16:30|131.82|131.42|132.09|131.69|132.09|131.69|131.81|131.41|29
1733332600000|2024-12-04 17:16:40|132.07|131.67|132.24|131.84|132.36|131.96|132.07|131.67|30
1733332610000|2024-12-04 17:16:50|132.22|131.82|131.94|131.54|132.22|131.82|131.94|131.54|33
1733332620000|2024-12-04 17:17:00|131.95|131.55|131.86|131.46|132.09|131.69|131.86|131.46|28
1733332630000|2024-12-04 17:17:10|131.83|131.43|131.8|131.4|131.83|131.43|131.67|131.27|25
1733332640000|2024-12-04 17:17:20|131.78|131.38|131.45|131.05|131.78|131.38|131.45|131.05|26
1733332650000|2024-12-04 17:17:30|131.49|131.09|131.63|131.23|131.66|131.26|131.48|131.08|31
1733332660000|2024-12-04 17:17:40|131.64|131.24|131.7|131.3|131.78|131.38|131.55|131.15|31
1733332670000|2024-12-04 17:17:50|131.71|131.31|132.1|131.7|132.11|131.71|131.7|131.3|31
1733332680000|2024-12-04 17:18:00|132.12|131.72|132.25|131.85|132.31|131.91|132.01|131.61|29
1733332690000|2024-12-04 17:18:10|132.27|131.87|132.6|132.2|132.68|132.28|132.27|131.87|26
1733332700000|2024-12-04 17:18:20|132.58|132.18|132.82|132.42|132.82|132.42|132.51|132.11|30
1733332710000|2024-12-04 17:18:30|132.84|132.44|133.03|132.63|133.06|132.66|132.84|132.44|22
1733332720000|2024-12-04 17:18:40|133.02|132.62|133.17|132.77|133.18|132.78|133.02|132.62|24
1733332730000|2024-12-04 17:18:50|133.15|132.75|133.14|132.74|133.18|132.78|133.06|132.66|17
1733332740000|2024-12-04 17:19:00|133.15|132.75|133.01|132.61|133.26|132.86|132.98|132.58|26
1733332750000|2024-12-04 17:19:10|132.97|132.57|133.09|132.69|133.13|132.73|132.95|132.55|27
1733332760000|2024-12-04 17:19:20|133.1|132.7|133.3|132.9|133.37|132.97|133.1|132.7|28
1733332770000|2024-12-04 17:19:30|133.27|132.87|132.91|132.51|133.27|132.87|132.75|132.35|24
1733332780000|2024-12-04 17:19:40|132.9|132.5|132.8|132.4|132.93|132.53|132.77|132.37|29
1733332790000|2024-12-04 17:19:50|132.81|132.41|132.92|132.52|133.04|132.64|132.76|132.36|26
1733332800000|2024-12-04 17:20:00|132.93|132.53|132.85|132.45|133.09|132.69|132.69|132.29|31
1733332810000|2024-12-04 17:20:10|132.88|132.48|133.1|132.7|133.19|132.79|132.88|132.48|26
1733332820000|2024-12-04 17:20:20|133.11|132.71|133.29|132.89|133.3|132.9|133.09|132.69|26
1733332830000|2024-12-04 17:20:30|133.26|132.86|133.83|133.43|133.85|133.45|133.26|132.86|27
1733332840000|2024-12-04 17:20:40|133.82|133.42|134.22|133.82|134.41|134.01|133.8|133.4|27
1733332850000|2024-12-04 17:20:50|134.19|133.79|133.87|133.47|134.19|133.79|133.87|133.47|26
1733332860000|2024-12-04 17:21:00|133.82|133.42|133.67|133.27|133.83|133.43|133.67|133.27|15
1733332870000|2024-12-04 17:21:10|133.68|133.28|133.65|133.25|133.78|133.38|133.59|133.19|18
1733332880000|2024-12-04 17:21:20|133.66|133.26|133.92|133.52|133.92|133.52|133.66|133.26|18
1733332890000|2024-12-04 17:21:30|133.89|133.49|133.58|133.18|133.89|133.49|133.57|133.17|22
1733332900000|2024-12-04 17:21:40|133.59|133.19|133.53|133.13|133.67|133.27|133.49|133.09|21
1733332910000|2024-12-04 17:21:50|133.56|133.16|133.58|133.18|133.6|133.2|133.5|133.1|20
1733332920000|2024-12-04 17:22:00|133.57|133.17|133.68|133.28|133.7|133.3|133.49|133.09|20
1733332930000|2024-12-04 17:22:10|133.7|133.3|133.7|133.3|133.74|133.34|133.57|133.17|25
1733332940000|2024-12-04 17:22:20|133.69|133.29|133.77|133.37|133.81|133.41|133.68|133.28|24
1733332950000|2024-12-04 17:22:30|133.76|133.36|133.72|133.32|133.79|133.39|133.6|133.2|28
1733332960000|2024-12-04 17:22:40|133.71|133.31|133.57|133.17|133.79|133.39|133.55|133.15|21
1733332970000|2024-12-04 17:22:50|133.55|133.15|133.52|133.12|133.62|133.22|133.5|133.1|23
1733332980000|2024-12-04 17:23:00|133.51|133.11|133.29|132.89|133.51|133.11|133.28|132.88|25
1733332990000|2024-12-04 17:23:10|133.33|132.93|133.35|132.95|133.44|133.04|133.33|132.93|22
1733333000000|2024-12-04 17:23:20|133.36|132.96|133.51|133.11|133.51|133.11|133.36|132.96|27
1733333010000|2024-12-04 17:23:30|133.49|133.09|133.41|133.01|133.56|133.16|133.39|132.99|27
1733333020000|2024-12-04 17:23:40|133.3|132.9|133.11|132.71|133.3|132.9|133.11|132.71|19
1733333030000|2024-12-04 17:23:50|133.12|132.72|133.39|132.99|133.42|133.02|133.11|132.71|25
1733333040000|2024-12-04 17:24:00|133.34|132.94|133.35|132.95|133.48|133.08|133.25|132.85|29
1733333050000|2024-12-04 17:24:10|133.34|132.94|133.44|133.04|133.64|133.24|133.34|132.94|24
1733333060000|2024-12-04 17:24:20|133.45|133.05|133.47|133.07|133.51|133.11|133.39|132.99|27
1733333070000|2024-12-04 17:24:30|133.48|133.08|133.5|133.1|133.55|133.15|133.4|133|28
1733333080000|2024-12-04 17:24:40|133.49|133.09|133.6|133.2|133.61|133.21|133.49|133.09|22
1733333090000|2024-12-04 17:24:50|133.59|133.19|133.46|133.06|133.61|133.21|133.46|133.06|24
1733333100000|2024-12-04 17:25:00|133.43|133.03|132.86|132.46|133.43|133.03|132.86|132.46|19
1733333110000|2024-12-04 17:25:10|132.83|132.43|132.99|132.59|133.43|133.03|132.81|132.41|34
1733333120000|2024-12-04 17:25:20|133.01|132.61|132.89|132.49|133.01|132.61|132.89|132.49|29
1733333130000|2024-12-04 17:25:30|132.88|132.48|133.01|132.61|133.01|132.61|132.87|132.47|31
1733333140000|2024-12-04 17:25:40|133.06|132.66|133.08|132.68|133.14|132.74|133|132.6|25
1733333150000|2024-12-04 17:25:50|133.09|132.69|133.19|132.79|133.21|132.81|133.09|132.69|29
1733333160000|2024-12-04 17:26:00|133.17|132.77|133.19|132.79|133.29|132.89|133.05|132.65|28
1733333170000|2024-12-04 17:26:10|133.16|132.76|133.2|132.8|133.2|132.8|133.09|132.69|27
1733333180000|2024-12-04 17:26:20|133.19|132.79|133.38|132.98|133.39|132.99|133.08|132.68|24
1733333190000|2024-12-04 17:26:30|133.4|133|133.57|133.17|133.62|133.22|133.34|132.94|27
1733333200000|2024-12-04 17:26:40|133.54|133.14|133.25|132.85|133.54|133.14|133.22|132.82|32
1733333210000|2024-12-04 17:26:50|133.2|132.8|133.06|132.66|133.21|132.81|133.02|132.62|31
1733333220000|2024-12-04 17:27:00|133.05|132.65|133.11|132.71|133.11|132.71|132.95|132.55|30
1733333230000|2024-12-04 17:27:10|133.15|132.75|133.21|132.81|133.22|132.82|133.1|132.7|32
1733333240000|2024-12-04 17:27:20|133.22|132.82|133.41|133.01|133.42|133.02|133.2|132.8|30
1733333250000|2024-12-04 17:27:30|133.38|132.98|133.49|133.09|133.52|133.12|133.32|132.92|23
1733333260000|2024-12-04 17:27:40|133.51|133.11|133.74|133.34|133.75|133.35|133.51|133.11|24
1733333270000|2024-12-04 17:27:50|133.73|133.33|133.66|133.26|133.74|133.34|133.63|133.23|31
1733333280000|2024-12-04 17:28:00|133.68|133.28|133.46|133.06|133.68|133.28|133.37|132.97|25
1733333290000|2024-12-04 17:28:10|133.44|133.04|133.26|132.86|133.48|133.08|133.24|132.84|19
1733333300000|2024-12-04 17:28:20|133.24|132.84|133.22|132.82|133.25|132.85|133.16|132.76|20
1733333310000|2024-12-04 17:28:30|133.25|132.85|133.4|133|133.41|133.01|133.25|132.85|25
1733333320000|2024-12-04 17:28:40|133.36|132.96|133.53|133.13|133.53|133.13|133.26|132.86|26
1733333330000|2024-12-04 17:28:50|133.52|133.12|133.48|133.08|133.59|133.19|133.45|133.05|29
1733333340000|2024-12-04 17:29:00|133.47|133.07|133.59|133.19|133.63|133.23|133.42|133.02|27
1733333350000|2024-12-04 17:29:10|133.55|133.15|133.57|133.17|133.62|133.22|133.5|133.1|26
1733333360000|2024-12-04 17:29:20|133.59|133.19|133.54|133.14|133.59|133.19|133.54|133.14|18
1733333370000|2024-12-04 17:29:30|133.53|133.13|133.66|133.26|133.66|133.26|133.4|133|29
1733333380000|2024-12-04 17:29:40|133.64|133.24|133.63|133.23|133.65|133.25|133.54|133.14|23
1733333390000|2024-12-04 17:29:50|133.61|133.21|133.47|133.07|133.62|133.22|133.41|133.01|27
1733333400000|2024-12-04 17:30:00|133.48|133.08|133.49|133.09|133.53|133.13|133.43|133.03|28
1733333410000|2024-12-04 17:30:10|133.47|133.07|133.56|133.16|133.56|133.16|133.43|133.03|24
1733333420000|2024-12-04 17:30:20|133.57|133.17|133.45|133.05|133.66|133.26|133.3|132.9|24
1733333430000|2024-12-04 17:30:30|133.5|133.1|133.38|132.98|133.58|133.18|133.37|132.97|31
1733333440000|2024-12-04 17:30:40|133.37|132.97|133.32|132.92|133.38|132.98|133.23|132.83|24
1733333450000|2024-12-04 17:30:50|133.33|132.93|133.22|132.82|133.37|132.97|133.21|132.81|22
1733333460000|2024-12-04 17:31:00|133.23|132.83|133.29|132.89|133.29|132.89|133.02|132.62|27
1733333470000|2024-12-04 17:31:10|133.36|132.96|133.51|133.11|133.51|133.11|133.3|132.9|29
1733333480000|2024-12-04 17:31:20|133.5|133.1|133.41|133.01|133.5|133.1|133.2|132.8|33
1733333490000|2024-12-04 17:31:30|133.42|133.02|133.8|133.4|133.86|133.46|133.41|133.01|30
1733333500000|2024-12-04 17:31:40|133.81|133.41|133.31|132.91|133.81|133.41|133.31|132.91|22
1733333510000|2024-12-04 17:31:50|133.34|132.94|133.42|133.02|133.47|133.07|133.32|132.92|28
1733333520000|2024-12-04 17:32:00|133.39|132.99|133.39|132.99|133.46|133.06|133.34|132.94|25
1733333530000|2024-12-04 17:32:10|133.38|132.98|133|132.6|133.38|132.98|132.99|132.59|24
1733333540000|2024-12-04 17:32:20|132.99|132.59|132.68|132.28|132.99|132.59|132.67|132.27|20
1733333550000|2024-12-04 17:32:30|132.66|132.26|133.12|132.72|133.15|132.75|132.62|132.22|30
1733333560000|2024-12-04 17:32:40|133.13|132.73|133.03|132.63|133.24|132.84|132.98|132.58|34
1733333570000|2024-12-04 17:32:50|133.05|132.65|133.14|132.74|133.17|132.77|133.04|132.64|29
1733333580000|2024-12-04 17:33:00|133.12|132.72|133.51|133.11|133.51|133.11|133.11|132.71|28
1733333590000|2024-12-04 17:33:10|133.52|133.12|133.79|133.39|133.89|133.49|133.52|133.12|27
1733333600000|2024-12-04 17:33:20|133.77|133.37|133.5|133.1|133.77|133.37|133.44|133.04|34
1733333610000|2024-12-04 17:33:30|133.49|133.09|133.59|133.19|133.66|133.26|133.46|133.06|28
1733333620000|2024-12-04 17:33:40|133.63|133.23|133.81|133.41|133.81|133.41|133.61|133.21|29
1733333630000|2024-12-04 17:33:50|133.8|133.4|133.86|133.46|133.86|133.46|133.8|133.4|11
1733333640000|2024-12-04 17:34:00|133.84|133.44|133.94|133.54|133.98|133.58|133.84|133.44|22
1733333650000|2024-12-04 17:34:10|133.95|133.55|133.88|133.48|134|133.6|133.86|133.46|22
1733333660000|2024-12-04 17:34:20|133.89|133.49|133.8|133.4|133.89|133.49|133.76|133.36|29
1733333670000|2024-12-04 17:34:30|133.83|133.43|133.88|133.48|133.95|133.55|133.83|133.43|16
1733333680000|2024-12-04 17:34:40|133.87|133.47|133.94|133.54|133.99|133.59|133.83|133.43|21
1733333690000|2024-12-04 17:34:50|133.95|133.55|133.97|133.57|133.97|133.57|133.9|133.5|23
1733333700000|2024-12-04 17:35:00|133.95|133.55|133.86|133.46|133.95|133.55|133.79|133.39|24
1733333710000|2024-12-04 17:35:10|133.87|133.47|133.77|133.37|133.93|133.53|133.75|133.35|30
1733333720000|2024-12-04 17:35:20|133.76|133.36|133.71|133.31|133.76|133.36|133.68|133.28|22
1733333730000|2024-12-04 17:35:30|133.7|133.3|133.81|133.41|133.85|133.45|133.63|133.23|27
1733333740000|2024-12-04 17:35:40|133.78|133.38|133.97|133.57|133.98|133.58|133.78|133.38|25
1733333750000|2024-12-04 17:35:50|133.98|133.58|134.28|133.88|134.28|133.88|133.98|133.58|24
1733333760000|2024-12-04 17:36:00|134.27|133.87|134.06|133.66|134.27|133.87|134.06|133.66|29
1733333770000|2024-12-04 17:36:10|134.08|133.68|134.02|133.62|134.09|133.69|133.97|133.57|24
1733333780000|2024-12-04 17:36:20|134|133.6|133.95|133.55|134.06|133.66|133.92|133.52|25
1733333790000|2024-12-04 17:36:30|133.94|133.54|133.8|133.4|133.98|133.58|133.79|133.39|19
1733333800000|2024-12-04 17:36:40|133.84|133.44|133.91|133.51|133.97|133.57|133.84|133.44|21
1733333810000|2024-12-04 17:36:50|133.94|133.54|133.93|133.53|133.96|133.56|133.91|133.51|26
1733333820000|2024-12-04 17:37:00|133.9|133.5|133.86|133.46|133.91|133.51|133.82|133.42|27
1733333830000|2024-12-04 17:37:10|133.85|133.45|133.82|133.42|133.86|133.46|133.78|133.38|19
1733333840000|2024-12-04 17:37:20|133.84|133.44|133.88|133.48|133.88|133.48|133.82|133.42|21
1733333850000|2024-12-04 17:37:30|133.92|133.52|134.04|133.64|134.06|133.66|133.92|133.52|24
1733333860000|2024-12-04 17:37:40|134.02|133.62|133.97|133.57|134.02|133.62|133.94|133.54|20
1733333870000|2024-12-04 17:37:50|133.96|133.56|133.96|133.56|134.08|133.68|133.92|133.52|23
1733333880000|2024-12-04 17:38:00|133.97|133.57|133.88|133.48|133.98|133.58|133.87|133.47|16
1733333890000|2024-12-04 17:38:10|133.87|133.47|133.77|133.37|133.87|133.47|133.74|133.34|21
1733333900000|2024-12-04 17:38:20|133.76|133.36|133.58|133.18|133.76|133.36|133.58|133.18|20
1733333910000|2024-12-04 17:38:30|133.57|133.17|133.44|133.04|133.57|133.17|133.44|133.04|13
1733333920000|2024-12-04 17:38:40|133.43|133.03|133.43|133.03|133.45|133.05|133.36|132.96|22
1733333930000|2024-12-04 17:38:50|133.4|133|133.39|132.99|133.46|133.06|133.37|132.97|14
1733333940000|2024-12-04 17:39:00|133.38|132.98|133.41|133.01|133.46|133.06|133.37|132.97|24
1733333950000|2024-12-04 17:39:10|133.42|133.02|133.46|133.06|133.46|133.06|133.36|132.96|17
1733333960000|2024-12-04 17:39:20|133.47|133.07|133.46|133.06|133.53|133.13|133.44|133.04|22
1733333970000|2024-12-04 17:39:30|133.47|133.07|133.29|132.89|133.48|133.08|133.25|132.85|30
1733333980000|2024-12-04 17:39:40|133.27|132.87|133.23|132.83|133.28|132.88|133.21|132.81|24
1733333990000|2024-12-04 17:39:50|133.22|132.82|133.22|132.82|133.39|132.99|133.22|132.82|18
1733334000000|2024-12-04 17:40:00|133.23|132.83|133.15|132.75|133.3|132.9|133.12|132.72|22
1733334010000|2024-12-04 17:40:10|133.18|132.78|133.06|132.66|133.21|132.81|133.06|132.66|25
1733334020000|2024-12-04 17:40:20|133.04|132.64|133.18|132.78|133.18|132.78|133.04|132.64|20
1733334030000|2024-12-04 17:40:30|133.14|132.74|133.09|132.69|133.2|132.8|133.07|132.67|19
1733334040000|2024-12-04 17:40:40|133.1|132.7|133|132.6|133.1|132.7|132.98|132.58|23
1733334050000|2024-12-04 17:40:50|133.01|132.61|133.08|132.68|133.1|132.7|133|132.6|19
1733334060000|2024-12-04 17:41:00|133.06|132.66|132.97|132.57|133.08|132.68|132.9|132.5|19
1733334070000|2024-12-04 17:41:10|132.95|132.55|132.75|132.35|132.95|132.55|132.75|132.35|18
1733334080000|2024-12-04 17:41:20|132.76|132.36|132.59|132.19|132.8|132.4|132.59|132.19|17
1733334090000|2024-12-04 17:41:30|132.57|132.17|132.52|132.12|132.61|132.21|132.51|132.11|26
1733334100000|2024-12-04 17:41:40|132.53|132.13|132.58|132.18|132.6|132.2|132.52|132.12|26
1733334110000|2024-12-04 17:41:50|132.57|132.17|132.6|132.2|132.6|132.2|132.56|132.16|12
1733334120000|2024-12-04 17:42:00|132.69|132.29|132.77|132.37|132.8|132.4|132.67|132.27|13
1733334130000|2024-12-04 17:42:10|132.78|132.38|132.78|132.38|132.85|132.45|132.7|132.3|18
1733334140000|2024-12-04 17:42:20|132.8|132.4|132.67|132.27|132.8|132.4|132.67|132.27|10
1733334150000|2024-12-04 17:42:30|132.68|132.28|132.69|132.29|132.76|132.36|132.66|132.26|26
1733334160000|2024-12-04 17:42:40|132.68|132.28|132.71|132.31|132.79|132.39|132.68|132.28|18
1733334170000|2024-12-04 17:42:50|132.7|132.3|132.77|132.37|132.77|132.37|132.67|132.27|16
1733334490000|2024-12-04 17:48:10|131.8|131.4|131.7|131.3|131.82|131.42|131.7|131.3|21
1733334500000|2024-12-04 17:48:20|131.71|131.31|131.53|131.13|131.71|131.31|131.46|131.06|30
1733334510000|2024-12-04 17:48:30|131.58|131.18|131.81|131.41|131.82|131.42|131.58|131.18|26
1733334520000|2024-12-04 17:48:40|131.82|131.42|132.29|131.89|132.29|131.89|131.82|131.42|26
1733334530000|2024-12-04 17:48:50|132.27|131.87|132.19|131.79|132.27|131.87|132.11|131.71|29
1733334540000|2024-12-04 17:49:00|132.2|131.8|132.18|131.78|132.29|131.89|132.16|131.76|30
1733334550000|2024-12-04 17:49:10|132.16|131.76|132.06|131.66|132.17|131.77|132.06|131.66|32
1733334560000|2024-12-04 17:49:20|132.08|131.68|132.25|131.85|132.27|131.87|132.06|131.66|26
1733334570000|2024-12-04 17:49:30|132.27|131.87|132.37|131.97|132.39|131.99|132.26|131.86|26
1733334580000|2024-12-04 17:49:40|132.36|131.96|132.1|131.7|132.37|131.97|132.08|131.68|27
1733334590000|2024-12-04 17:49:50|132.08|131.68|132.32|131.92|132.32|131.92|132.08|131.68|31
1733334600000|2024-12-04 17:50:00|132.35|131.95|132.41|132.01|132.41|132.01|132.26|131.86|33
1733334610000|2024-12-04 17:50:10|132.42|132.02|132.76|132.36|132.8|132.4|132.41|132.01|24
1733334620000|2024-12-04 17:50:20|132.8|132.4|132.84|132.44|132.91|132.51|132.79|132.39|30
1733334630000|2024-12-04 17:50:30|132.85|132.45|132.83|132.43|132.86|132.46|132.79|132.39|21
1733334640000|2024-12-04 17:50:40|132.82|132.42|132.95|132.55|132.95|132.55|132.81|132.41|23
1733334650000|2024-12-04 17:50:50|132.97|132.57|133.08|132.68|133.11|132.71|132.96|132.56|20
1733334660000|2024-12-04 17:51:00|133.11|132.71|133.06|132.66|133.17|132.77|133.06|132.66|18
1733334670000|2024-12-04 17:51:10|133.09|132.69|133.13|132.73|133.15|132.75|133.01|132.61|22
1733334680000|2024-12-04 17:51:20|133.12|132.72|133.19|132.79|133.19|132.79|133.1|132.7|27
1733334690000|2024-12-04 17:51:30|133.22|132.82|133.32|132.92|133.39|132.99|133.22|132.82|23
1733334700000|2024-12-04 17:51:40|133.33|132.93|133.24|132.84|133.37|132.97|133.22|132.82|27
1733334710000|2024-12-04 17:51:50|133.25|132.85|133.18|132.78|133.28|132.88|133.13|132.73|21
1733334720000|2024-12-04 17:52:00|133.2|132.8|132.94|132.54|133.22|132.82|132.92|132.52|25
1733334730000|2024-12-04 17:52:10|132.92|132.52|132.78|132.38|132.94|132.54|132.78|132.38|20
1733334740000|2024-12-04 17:52:20|132.79|132.39|132.62|132.22|132.82|132.42|132.56|132.16|24
1733334750000|2024-12-04 17:52:30|132.59|132.19|132.54|132.14|132.63|132.23|132.5|132.1|26
1733334760000|2024-12-04 17:52:40|132.52|132.12|132.68|132.28|132.76|132.36|132.49|132.09|32
1733334770000|2024-12-04 17:52:50|132.69|132.29|132.83|132.43|132.83|132.43|132.66|132.26|23
1733334780000|2024-12-04 17:53:00|132.79|132.39|132.7|132.3|132.79|132.39|132.63|132.23|33
1733334790000|2024-12-04 17:53:10|132.69|132.29|132.41|132.01|132.69|132.29|132.35|131.95|33
1733334800000|2024-12-04 17:53:20|132.42|132.02|132.55|132.15|132.62|132.22|132.39|131.99|29
1733334810000|2024-12-04 17:53:30|132.59|132.19|132.61|132.21|132.64|132.24|132.56|132.16|24
1733334820000|2024-12-04 17:53:40|132.6|132.2|132.67|132.27|132.69|132.29|132.55|132.15|22
1733334830000|2024-12-04 17:53:50|132.65|132.25|132.6|132.2|132.65|132.25|132.5|132.1|31
1733334840000|2024-12-04 17:54:00|132.61|132.21|132.61|132.21|132.63|132.23|132.51|132.11|33
1733334850000|2024-12-04 17:54:10|132.64|132.24|132.76|132.36|132.78|132.38|132.57|132.17|26
1733334860000|2024-12-04 17:54:20|132.74|132.34|132.76|132.36|132.79|132.39|132.69|132.29|25
1733334870000|2024-12-04 17:54:30|132.78|132.38|132.6|132.2|132.8|132.4|132.58|132.18|23
1733334880000|2024-12-04 17:54:40|132.61|132.21|132.44|132.04|132.63|132.23|132.42|132.02|22
1733334890000|2024-12-04 17:54:50|132.45|132.05|132.32|131.92|132.46|132.06|132.3|131.9|15
1733334900000|2024-12-04 17:55:00|132.33|131.93|132.27|131.87|132.33|131.93|132.18|131.78|25
1733334910000|2024-12-04 17:55:10|132.29|131.89|132.17|131.77|132.31|131.91|132.16|131.76|28
1733334920000|2024-12-04 17:55:20|132.18|131.78|132.28|131.88|132.37|131.97|132.18|131.78|29
1733334930000|2024-12-04 17:55:30|132.26|131.86|132.33|131.93|132.4|132|132.26|131.86|27
1733334940000|2024-12-04 17:55:40|132.35|131.95|132.42|132.02|132.48|132.08|132.34|131.94|31
1733334950000|2024-12-04 17:55:50|132.37|131.97|132.4|132|132.45|132.05|132.33|131.93|30
1733334960000|2024-12-04 17:56:00|132.41|132.01|132.32|131.92|132.41|132.01|132.32|131.92|12
1733334970000|2024-12-04 17:56:10|132.28|131.88|132.21|131.81|132.28|131.88|132.08|131.68|30
1733334980000|2024-12-04 17:56:20|132.19|131.79|132.42|132.02|132.44|132.04|132.17|131.77|18
1733334990000|2024-12-04 17:56:30|132.43|132.03|132.29|131.89|132.5|132.1|132.28|131.88|25
1733335000000|2024-12-04 17:56:40|132.3|131.9|132.26|131.86|132.33|131.93|132.21|131.81|23
1733335010000|2024-12-04 17:56:50|132.28|131.88|132.52|132.12|132.53|132.13|132.28|131.88|27
1733335020000|2024-12-04 17:57:00|132.51|132.11|132.37|131.97|132.51|132.11|132.36|131.96|26
1733335030000|2024-12-04 17:57:10|132.34|131.94|132.45|132.05|132.48|132.08|132.34|131.94|20
1733335040000|2024-12-04 17:57:20|132.48|132.08|132.48|132.08|132.54|132.14|132.38|131.98|28
1733335050000|2024-12-04 17:57:30|132.46|132.06|132.38|131.98|132.49|132.09|132.38|131.98|30
1733335060000|2024-12-04 17:57:40|132.42|132.02|132.65|132.25|132.67|132.27|132.42|132.02|27
1733335070000|2024-12-04 17:57:50|132.66|132.26|132.84|132.44|132.86|132.46|132.65|132.25|25
1733335080000|2024-12-04 17:58:00|132.85|132.45|132.83|132.43|132.91|132.51|132.77|132.37|28
1733335090000|2024-12-04 17:58:10|132.84|132.44|132.7|132.3|132.85|132.45|132.7|132.3|22
1733335100000|2024-12-04 17:58:20|132.69|132.29|132.64|132.24|132.72|132.32|132.61|132.21|24
1733335110000|2024-12-04 17:58:30|132.63|132.23|132.7|132.3|132.71|132.31|132.61|132.21|21
1733335120000|2024-12-04 17:58:40|132.69|132.29|132.72|132.32|132.78|132.38|132.66|132.26|25
1733335130000|2024-12-04 17:58:50|132.7|132.3|132.6|132.2|132.74|132.34|132.6|132.2|24
1733335140000|2024-12-04 17:59:00|132.62|132.22|132.7|132.3|132.79|132.39|132.61|132.21|25
1733335150000|2024-12-04 17:59:10|132.68|132.28|132.75|132.35|132.76|132.36|132.67|132.27|29
1733335160000|2024-12-04 17:59:20|132.76|132.36|132.71|132.31|132.79|132.39|132.71|132.31|21
1733335170000|2024-12-04 17:59:30|132.65|132.25|132.74|132.34|132.76|132.36|132.65|132.25|13
1733335180000|2024-12-04 17:59:40|132.75|132.35|132.86|132.46|132.86|132.46|132.72|132.32|27
1733335190000|2024-12-04 17:59:50|132.85|132.45|132.77|132.37|132.86|132.46|132.73|132.33|25
1733335200000|2024-12-04 18:00:00|132.76|132.36|132.94|132.54|132.94|132.54|132.76|132.36|22
1733335210000|2024-12-04 18:00:10|132.96|132.56|132.98|132.58|133.04|132.64|132.92|132.52|12
1733335220000|2024-12-04 18:00:20|132.99|132.59|133.12|132.72|133.21|132.81|132.99|132.59|22
1733335230000|2024-12-04 18:00:30|133.11|132.71|133.34|132.94|133.37|132.97|133.11|132.71|25
1733335240000|2024-12-04 18:00:40|133.36|132.96|133.37|132.97|133.37|132.97|133.25|132.85|18
1733335250000|2024-12-04 18:00:50|133.44|133.04|133.57|133.17|133.6|133.2|133.43|133.03|16
1733335260000|2024-12-04 18:01:00|133.59|133.19|133.58|133.18|133.71|133.31|133.56|133.16|21
1733335270000|2024-12-04 18:01:10|133.53|133.13|133.52|133.12|133.54|133.14|133.42|133.02|32
1733335280000|2024-12-04 18:01:20|133.53|133.13|133.51|133.11|133.53|133.13|133.41|133.01|27
1733335290000|2024-12-04 18:01:30|133.5|133.1|133.51|133.11|133.53|133.13|133.45|133.05|26
1733335300000|2024-12-04 18:01:40|133.5|133.1|133.52|133.12|133.52|133.12|133.43|133.03|17
1733335310000|2024-12-04 18:01:50|133.54|133.14|133.7|133.3|133.76|133.36|133.54|133.14|27
1733335320000|2024-12-04 18:02:00|133.75|133.35|133.82|133.42|133.84|133.44|133.65|133.25|29
1733335330000|2024-12-04 18:02:10|133.84|133.44|133.78|133.38|133.88|133.48|133.77|133.37|30
1733335340000|2024-12-04 18:02:20|133.77|133.37|133.6|133.2|133.8|133.4|133.6|133.2|24
1733335350000|2024-12-04 18:02:30|133.58|133.18|133.7|133.3|133.73|133.33|133.58|133.18|28
1733335360000|2024-12-04 18:02:40|133.71|133.31|133.79|133.39|133.83|133.43|133.68|133.28|23
1733335370000|2024-12-04 18:02:50|133.8|133.4|133.91|133.51|133.93|133.53|133.79|133.39|20
1733335380000|2024-12-04 18:03:00|133.92|133.52|133.98|133.58|134|133.6|133.91|133.51|22
1733335390000|2024-12-04 18:03:10|133.99|133.59|133.91|133.51|134.02|133.62|133.91|133.51|23
1733335400000|2024-12-04 18:03:20|133.9|133.5|133.77|133.37|133.9|133.5|133.77|133.37|27
1733335410000|2024-12-04 18:03:30|133.76|133.36|133.72|133.32|133.76|133.36|133.65|133.25|24
1733335420000|2024-12-04 18:03:40|133.66|133.26|133.44|133.04|133.67|133.27|133.44|133.04|27
1733335430000|2024-12-04 18:03:50|133.43|133.03|133.13|132.73|133.44|133.04|133.13|132.73|18
1733335440000|2024-12-04 18:04:00|133.14|132.74|132.99|132.59|133.17|132.77|132.96|132.56|18
1733335450000|2024-12-04 18:04:10|133.02|132.62|133.03|132.63|133.15|132.75|133|132.6|24
1733335460000|2024-12-04 18:04:20|133.01|132.61|132.72|132.32|133.01|132.61|132.7|132.3|21
1733335470000|2024-12-04 18:04:30|132.7|132.3|132.61|132.21|132.72|132.32|132.61|132.21|14
1733335480000|2024-12-04 18:04:40|132.62|132.22|132.77|132.37|132.82|132.42|132.62|132.22|28
1733335490000|2024-12-04 18:04:50|132.76|132.36|132.59|132.19|132.77|132.37|132.55|132.15|21
1733335500000|2024-12-04 18:05:00|132.6|132.2|132.8|132.4|132.8|132.4|132.58|132.18|22
1733335510000|2024-12-04 18:05:10|132.82|132.42|132.86|132.46|132.87|132.47|132.73|132.33|23
1733335520000|2024-12-04 18:05:20|132.85|132.45|132.66|132.26|132.86|132.46|132.61|132.21|25
1733335530000|2024-12-04 18:05:30|132.62|132.22|132.61|132.21|132.68|132.28|132.59|132.19|20
1733335540000|2024-12-04 18:05:40|132.66|132.26|132.84|132.44|132.85|132.45|132.66|132.26|29
1733335550000|2024-12-04 18:05:50|132.85|132.45|132.86|132.46|132.87|132.47|132.82|132.42|26
1733335560000|2024-12-04 18:06:00|132.91|132.51|132.89|132.49|132.99|132.59|132.84|132.44|26
1733335570000|2024-12-04 18:06:10|132.88|132.48|132.89|132.49|132.99|132.59|132.87|132.47|25
1733335580000|2024-12-04 18:06:20|132.88|132.48|132.94|132.54|132.95|132.55|132.86|132.46|18
1733335590000|2024-12-04 18:06:30|132.96|132.56|132.91|132.51|133|132.6|132.89|132.49|23
1733335600000|2024-12-04 18:06:40|132.9|132.5|132.94|132.54|133.07|132.67|132.82|132.42|28
1733335610000|2024-12-04 18:06:50|132.96|132.56|132.91|132.51|133.02|132.62|132.91|132.51|26
1733335620000|2024-12-04 18:07:00|132.9|132.5|133.41|133.01|133.42|133.02|132.9|132.5|32
1733335630000|2024-12-04 18:07:10|133.42|133.02|133.34|132.94|133.45|133.05|133.32|132.92|28
1733335640000|2024-12-04 18:07:20|133.35|132.95|133.26|132.86|133.35|132.95|133.25|132.85|23
1733335650000|2024-12-04 18:07:30|133.27|132.87|133.35|132.95|133.35|132.95|133.23|132.83|31
1733335660000|2024-12-04 18:07:40|133.36|132.96|133.45|133.05|133.46|133.06|133.36|132.96|22
1733335670000|2024-12-04 18:07:50|133.47|133.07|133.36|132.96|133.48|133.08|133.36|132.96|28
1733335680000|2024-12-04 18:08:00|133.39|132.99|133.46|133.06|133.54|133.14|133.39|132.99|29
1733335690000|2024-12-04 18:08:10|133.47|133.07|133.45|133.05|133.53|133.13|133.44|133.04|28
1733335700000|2024-12-04 18:08:20|133.44|133.04|133.36|132.96|133.45|133.05|133.33|132.93|26
1733335710000|2024-12-04 18:08:30|133.35|132.95|133.47|133.07|133.47|133.07|133.34|132.94|28
1733335720000|2024-12-04 18:08:40|133.46|133.06|133.41|133.01|133.48|133.08|133.35|132.95|26
1733335730000|2024-12-04 18:08:50|133.42|133.02|133.42|133.02|133.43|133.03|133.34|132.94|27
1733335740000|2024-12-04 18:09:00|133.41|133.01|133.51|133.11|133.51|133.11|133.31|132.91|26
1733335750000|2024-12-04 18:09:10|133.53|133.13|133.3|132.9|133.53|133.13|133.27|132.87|22
1733335760000|2024-12-04 18:09:20|133.32|132.92|133.11|132.71|133.32|132.92|133.11|132.71|25
1733335770000|2024-12-04 18:09:30|133.1|132.7|133.22|132.82|133.22|132.82|133.07|132.67|33
1733335780000|2024-12-04 18:09:40|133.24|132.84|133.23|132.83|133.3|132.9|133.21|132.81|21
1733335790000|2024-12-04 18:09:50|133.22|132.82|133.25|132.85|133.3|132.9|133.21|132.81|31
1733335800000|2024-12-04 18:10:00|133.24|132.84|133.39|132.99|133.46|133.06|133.24|132.84|24
1733335810000|2024-12-04 18:10:10|133.38|132.98|133.52|133.12|133.54|133.14|133.33|132.93|28
1733335820000|2024-12-04 18:10:20|133.51|133.11|133.5|133.1|133.51|133.11|133.44|133.04|22
1733335830000|2024-12-04 18:10:30|133.52|133.12|133.86|133.46|133.89|133.49|133.52|133.12|25
1733335840000|2024-12-04 18:10:40|133.87|133.47|133.79|133.39|133.94|133.54|133.79|133.39|30
1733335850000|2024-12-04 18:10:50|133.81|133.41|133.79|133.39|133.84|133.44|133.72|133.32|31
1733335860000|2024-12-04 18:11:00|133.77|133.37|133.84|133.44|133.88|133.48|133.74|133.34|30
1733335870000|2024-12-04 18:11:10|133.86|133.46|133.7|133.3|133.86|133.46|133.69|133.29|18
1733335880000|2024-12-04 18:11:20|133.73|133.33|133.83|133.43|133.87|133.47|133.68|133.28|27
1733335890000|2024-12-04 18:11:30|133.8|133.4|133.85|133.45|133.87|133.47|133.8|133.4|27
1733335900000|2024-12-04 18:11:40|133.86|133.46|134.18|133.78|134.18|133.78|133.86|133.46|19
1733335910000|2024-12-04 18:11:50|134.17|133.77|134.25|133.85|134.27|133.87|134.13|133.73|23
1733335920000|2024-12-04 18:12:00|134.24|133.84|134.19|133.79|134.25|133.85|134.19|133.79|28
1733335930000|2024-12-04 18:12:10|134.17|133.77|134.15|133.75|134.2|133.8|134.15|133.75|21
1733335940000|2024-12-04 18:12:20|134.14|133.74|133.99|133.59|134.2|133.8|133.99|133.59|23
1733335950000|2024-12-04 18:12:30|134|133.6|134.29|133.89|134.29|133.89|133.93|133.53|26
1733335960000|2024-12-04 18:12:40|134.33|133.93|134.32|133.92|134.35|133.95|134.2|133.8|28
1733335970000|2024-12-04 18:12:50|134.29|133.89|134.23|133.83|134.29|133.89|134.22|133.82|23
1733335980000|2024-12-04 18:13:00|134.21|133.81|134.2|133.8|134.25|133.85|134.18|133.78|26
1733335990000|2024-12-04 18:13:10|134.21|133.81|134.35|133.95|134.36|133.96|134.2|133.8|26
1733336000000|2024-12-04 18:13:20|134.34|133.94|134.28|133.88|134.4|134|134.28|133.88|24
1733336010000|2024-12-04 18:13:30|134.27|133.87|134.28|133.88|134.34|133.94|134.23|133.83|24
1733336020000|2024-12-04 18:13:40|134.29|133.89|134.24|133.84|134.3|133.9|134.13|133.73|32
1733336030000|2024-12-04 18:13:50|134.22|133.82|134.21|133.81|134.27|133.87|134.18|133.78|22
1733336040000|2024-12-04 18:14:00|134.22|133.82|134.26|133.86|134.28|133.88|134.13|133.73|32
1733336050000|2024-12-04 18:14:10|134.24|133.84|134.31|133.91|134.38|133.98|134.23|133.83|30
1733336060000|2024-12-04 18:14:20|134.3|133.9|134.3|133.9|134.34|133.94|134.27|133.87|21
1733336070000|2024-12-04 18:14:30|134.31|133.91|134.33|133.93|134.34|133.94|134.25|133.85|27
1733336080000|2024-12-04 18:14:40|134.32|133.92|134.48|134.08|134.48|134.08|134.32|133.92|24
1733336090000|2024-12-04 18:14:50|134.47|134.07|134.42|134.02|134.47|134.07|134.39|133.99|23
1733336100000|2024-12-04 18:15:00|134.41|134.01|134.2|133.8|134.43|134.03|134.2|133.8|21
1733336110000|2024-12-04 18:15:10|134.21|133.81|134.29|133.89|134.31|133.91|134.17|133.77|28
1733336120000|2024-12-04 18:15:20|134.3|133.9|134.18|133.78|134.33|133.93|134.18|133.78|30
1733336130000|2024-12-04 18:15:30|134.15|133.75|133.91|133.51|134.15|133.75|133.91|133.51|22
1733336140000|2024-12-04 18:15:40|133.86|133.46|133.81|133.41|133.86|133.46|133.69|133.29|26
1733336150000|2024-12-04 18:15:50|133.8|133.4|133.7|133.3|133.83|133.43|133.69|133.29|24
1733336160000|2024-12-04 18:16:00|133.72|133.32|133.76|133.36|133.82|133.42|133.69|133.29|27
1733336170000|2024-12-04 18:16:10|133.78|133.38|133.68|133.28|133.82|133.42|133.68|133.28|28
1733336180000|2024-12-04 18:16:20|133.62|133.22|133.68|133.28|133.75|133.35|133.62|133.22|27
1733336190000|2024-12-04 18:16:30|133.69|133.29|133.45|133.05|133.73|133.33|133.45|133.05|29
1733336200000|2024-12-04 18:16:40|133.48|133.08|133.2|132.8|133.53|133.13|133.2|132.8|28
1733336210000|2024-12-04 18:16:50|133.19|132.79|133.08|132.68|133.21|132.81|133.08|132.68|29
1733336220000|2024-12-04 18:17:00|133.07|132.67|133.14|132.74|133.16|132.76|133.07|132.67|29
1733336230000|2024-12-04 18:17:10|133.13|132.73|133.03|132.63|133.13|132.73|133.01|132.61|24
1733336240000|2024-12-04 18:17:20|133.02|132.62|132.93|132.53|133.06|132.66|132.82|132.42|28
1733336250000|2024-12-04 18:17:30|132.9|132.5|132.85|132.45|132.93|132.53|132.82|132.42|28
1733336260000|2024-12-04 18:17:40|132.87|132.47|132.93|132.53|132.95|132.55|132.81|132.41|27
1733336270000|2024-12-04 18:17:50|132.95|132.55|132.77|132.37|132.96|132.56|132.77|132.37|29
1733336280000|2024-12-04 18:18:00|132.73|132.33|133|132.6|133|132.6|132.73|132.33|31
1733336290000|2024-12-04 18:18:10|133.01|132.61|132.91|132.51|133.08|132.68|132.91|132.51|26
1733336300000|2024-12-04 18:18:20|132.89|132.49|132.88|132.48|132.92|132.52|132.83|132.43|22
1733336310000|2024-12-04 18:18:30|132.87|132.47|132.87|132.47|132.96|132.56|132.81|132.41|27
1733336320000|2024-12-04 18:18:40|132.84|132.44|132.85|132.45|132.95|132.55|132.83|132.43|20
1733336330000|2024-12-04 18:18:50|132.86|132.46|132.81|132.41|132.87|132.47|132.78|132.38|18
1733336340000|2024-12-04 18:19:00|132.84|132.44|132.9|132.5|132.99|132.59|132.83|132.43|28
1733336350000|2024-12-04 18:19:10|132.89|132.49|132.87|132.47|132.89|132.49|132.82|132.42|25
1733336360000|2024-12-04 18:19:20|132.89|132.49|132.77|132.37|132.89|132.49|132.77|132.37|25
1733336370000|2024-12-04 18:19:30|132.71|132.31|132.8|132.4|132.83|132.43|132.71|132.31|20
1733336380000|2024-12-04 18:19:40|132.79|132.39|132.75|132.35|132.79|132.39|132.71|132.31|20
1733336390000|2024-12-04 18:19:50|132.74|132.34|132.87|132.47|132.87|132.47|132.74|132.34|17
1733336400000|2024-12-04 18:20:00|132.9|132.5|133.02|132.62|133.1|132.7|132.85|132.45|25
1733336410000|2024-12-04 18:20:10|133.03|132.63|133.17|132.77|133.22|132.82|132.96|132.56|27
1733336420000|2024-12-04 18:20:20|133.16|132.76|133.17|132.77|133.35|132.95|133.16|132.76|34
1733336430000|2024-12-04 18:20:30|133.16|132.76|133.16|132.76|133.19|132.79|133.07|132.67|21
1733336440000|2024-12-04 18:20:40|133.18|132.78|132.99|132.59|133.18|132.78|132.99|132.59|25
1733336450000|2024-12-04 18:20:50|132.93|132.53|132.72|132.32|132.93|132.53|132.72|132.32|27
1733336460000|2024-12-04 18:21:00|132.71|132.31|132.86|132.46|132.86|132.46|132.62|132.22|31
1733336470000|2024-12-04 18:21:10|132.87|132.47|132.84|132.44|132.88|132.48|132.75|132.35|24
1733336480000|2024-12-04 18:21:20|132.83|132.43|133.05|132.65|133.08|132.68|132.82|132.42|27
1733336490000|2024-12-04 18:21:30|133.04|132.64|133.21|132.81|133.21|132.81|133.03|132.63|26
1733336500000|2024-12-04 18:21:40|133.16|132.76|132.93|132.53|133.16|132.76|132.93|132.53|24
1733336510000|2024-12-04 18:21:50|132.96|132.56|132.85|132.45|133.04|132.64|132.85|132.45|27
1733336520000|2024-12-04 18:22:00|132.86|132.46|133.06|132.66|133.06|132.66|132.86|132.46|32
1733336530000|2024-12-04 18:22:10|133.05|132.65|133.08|132.68|133.17|132.77|132.97|132.57|27
1733336540000|2024-12-04 18:22:20|133.09|132.69|132.93|132.53|133.09|132.69|132.91|132.51|20
1733336550000|2024-12-04 18:22:30|132.92|132.52|132.91|132.51|132.96|132.56|132.88|132.48|27
1733336560000|2024-12-04 18:22:40|132.9|132.5|132.73|132.33|132.9|132.5|132.73|132.33|21
1733336570000|2024-12-04 18:22:50|132.74|132.34|132.69|132.29|132.8|132.4|132.67|132.27|27
1733336580000|2024-12-04 18:23:00|132.68|132.28|132.54|132.14|132.68|132.28|132.51|132.11|28
1733336590000|2024-12-04 18:23:10|132.52|132.12|132.21|131.81|132.54|132.14|132.14|131.74|29
1733336600000|2024-12-04 18:23:20|132.2|131.8|132.38|131.98|132.41|132.01|132.2|131.8|27
1733336610000|2024-12-04 18:23:30|132.37|131.97|132.4|132|132.44|132.04|132.37|131.97|18
1733336620000|2024-12-04 18:23:40|132.41|132.01|132.51|132.11|132.53|132.13|132.39|131.99|23
1733336630000|2024-12-04 18:23:50|132.5|132.1|132.54|132.14|132.55|132.15|132.48|132.08|24
1733336640000|2024-12-04 18:24:00|132.55|132.15|132.63|132.23|132.65|132.25|132.54|132.14|23
1733336650000|2024-12-04 18:24:10|132.62|132.22|132.61|132.21|132.64|132.24|132.55|132.15|11
1733336660000|2024-12-04 18:24:20|132.6|132.2|132.52|132.12|132.6|132.2|132.47|132.07|21
1733336670000|2024-12-04 18:24:30|132.53|132.13|132.65|132.25|132.65|132.25|132.53|132.13|14
1733336680000|2024-12-04 18:24:40|132.66|132.26|132.65|132.25|132.66|132.26|132.64|132.24|6
1733336690000|2024-12-04 18:24:50|132.64|132.24|132.57|132.17|132.64|132.24|132.56|132.16|23
1733336700000|2024-12-04 18:25:00|132.56|132.16|132.78|132.38|132.78|132.38|132.55|132.15|19
1733336710000|2024-12-04 18:25:10|132.81|132.41|133|132.6|133.02|132.62|132.81|132.41|22
1733336720000|2024-12-04 18:25:20|133.01|132.61|132.92|132.52|133.05|132.65|132.86|132.46|23
1733336730000|2024-12-04 18:25:30|132.93|132.53|132.9|132.5|132.97|132.57|132.9|132.5|28
1733336740000|2024-12-04 18:25:40|132.85|132.45|132.75|132.35|132.89|132.49|132.74|132.34|22
1733336750000|2024-12-04 18:25:50|132.77|132.37|132.85|132.45|132.85|132.45|132.77|132.37|19
1733336760000|2024-12-04 18:26:00|132.84|132.44|132.8|132.4|132.84|132.44|132.76|132.36|25
1733336770000|2024-12-04 18:26:10|132.78|132.38|132.47|132.07|132.78|132.38|132.47|132.07|23
1733336780000|2024-12-04 18:26:20|132.49|132.09|132.49|132.09|132.54|132.14|132.47|132.07|25
1733336790000|2024-12-04 18:26:30|132.5|132.1|132.75|132.35|132.76|132.36|132.5|132.1|29
1733336800000|2024-12-04 18:26:40|132.71|132.31|132.85|132.45|132.87|132.47|132.67|132.27|20
1733336810000|2024-12-04 18:26:50|132.83|132.43|132.77|132.37|132.96|132.56|132.77|132.37|22
1733336820000|2024-12-04 18:27:00|132.76|132.36|132.69|132.29|132.86|132.46|132.69|132.29|30
1733336830000|2024-12-04 18:27:10|132.66|132.26|132.67|132.27|132.69|132.29|132.61|132.21|26
1733336840000|2024-12-04 18:27:20|132.68|132.28|132.82|132.42|132.83|132.43|132.68|132.28|23
1733336850000|2024-12-04 18:27:30|132.84|132.44|132.88|132.48|132.95|132.55|132.81|132.41|27
1733336860000|2024-12-04 18:27:40|132.87|132.47|132.82|132.42|132.91|132.51|132.82|132.42|22
1733336870000|2024-12-04 18:27:50|132.76|132.36|132.84|132.44|132.86|132.46|132.76|132.36|21
1733336880000|2024-12-04 18:28:00|132.83|132.43|133|132.6|133.08|132.68|132.83|132.43|29
1733336890000|2024-12-04 18:28:10|132.97|132.57|132.92|132.52|133.01|132.61|132.91|132.51|25
1733336900000|2024-12-04 18:28:20|132.93|132.53|132.98|132.58|132.99|132.59|132.92|132.52|24
1733336910000|2024-12-04 18:28:30|132.99|132.59|132.99|132.59|133.07|132.67|132.97|132.57|23
1733336920000|2024-12-04 18:28:40|133|132.6|133.09|132.69|133.09|132.69|132.98|132.58|17
1733336930000|2024-12-04 18:28:50|133.08|132.68|133.02|132.62|133.08|132.68|133|132.6|23
1733336940000|2024-12-04 18:29:00|133.05|132.65|133.07|132.67|133.08|132.68|133.02|132.62|19
1733336950000|2024-12-04 18:29:10|133.05|132.65|133.03|132.63|133.1|132.7|133.02|132.62|19
1733336960000|2024-12-04 18:29:20|133.04|132.64|133|132.6|133.05|132.65|132.97|132.57|17
1733336970000|2024-12-04 18:29:30|133.02|132.62|132.95|132.55|133.03|132.63|132.94|132.54|24
1733336980000|2024-12-04 18:29:40|132.96|132.56|132.96|132.56|132.97|132.57|132.93|132.53|18
1733336990000|2024-12-04 18:29:50|132.95|132.55|132.96|132.56|132.96|132.56|132.95|132.55|4
1733337000000|2024-12-04 18:30:00|132.99|132.59|132.92|132.52|133.12|132.72|132.9|132.5|24
1733337010000|2024-12-04 18:30:10|132.91|132.51|132.7|132.3|132.98|132.58|132.68|132.28|31
1733337020000|2024-12-04 18:30:20|132.68|132.28|132.73|132.33|132.76|132.36|132.63|132.23|30
1733337030000|2024-12-04 18:30:30|132.75|132.35|132.79|132.39|132.8|132.4|132.65|132.25|21
1733337040000|2024-12-04 18:30:40|132.77|132.37|132.61|132.21|132.79|132.39|132.51|132.11|31
1733337050000|2024-12-04 18:30:50|132.64|132.24|132.64|132.24|132.73|132.33|132.63|132.23|24
1733337060000|2024-12-04 18:31:00|132.65|132.25|132.64|132.24|132.66|132.26|132.56|132.16|26
1733337070000|2024-12-04 18:31:10|132.6|132.2|132.48|132.08|132.6|132.2|132.37|131.97|28
1733337080000|2024-12-04 18:31:20|132.49|132.09|132.72|132.32|132.81|132.41|132.49|132.09|29
1733337090000|2024-12-04 18:31:30|132.71|132.31|132.97|132.57|132.97|132.57|132.59|132.19|30
1733337100000|2024-12-04 18:31:40|132.96|132.56|132.88|132.48|132.96|132.56|132.81|132.41|28
1733337110000|2024-12-04 18:31:50|132.89|132.49|132.88|132.48|132.97|132.57|132.82|132.42|28
1733337120000|2024-12-04 18:32:00|132.89|132.49|132.81|132.41|132.94|132.54|132.79|132.39|27
1733337130000|2024-12-04 18:32:10|132.8|132.4|132.79|132.39|132.9|132.5|132.77|132.37|24
1733337140000|2024-12-04 18:32:20|132.77|132.37|132.67|132.27|132.79|132.39|132.66|132.26|24
1733337150000|2024-12-04 18:32:30|132.64|132.24|132.44|132.04|132.64|132.24|132.34|131.94|23
1733337160000|2024-12-04 18:32:40|132.45|132.05|132.12|131.72|132.45|132.05|132.1|131.7|23
1733337170000|2024-12-04 18:32:50|132.13|131.73|132.1|131.7|132.18|131.78|132.05|131.65|26
1733337180000|2024-12-04 18:33:00|132.09|131.69|132.27|131.87|132.27|131.87|132.05|131.65|25
1733337190000|2024-12-04 18:33:10|132.24|131.84|132.08|131.68|132.26|131.86|132.08|131.68|26
1733337200000|2024-12-04 18:33:20|132.09|131.69|132.18|131.78|132.2|131.8|132.09|131.69|21
1733337210000|2024-12-04 18:33:30|132.17|131.77|132.31|131.91|132.38|131.98|132.17|131.77|25
1733337220000|2024-12-04 18:33:40|132.32|131.92|132.48|132.08|132.5|132.1|132.3|131.9|25
1733337230000|2024-12-04 18:33:50|132.45|132.05|132.51|132.11|132.54|132.14|132.45|132.05|14
1733337240000|2024-12-04 18:34:00|132.54|132.14|132.54|132.14|132.58|132.18|132.48|132.08|26
1733337250000|2024-12-04 18:34:10|132.53|132.13|132.35|131.95|132.54|132.14|132.35|131.95|19
1733337260000|2024-12-04 18:34:20|132.33|131.93|132.18|131.78|132.33|131.93|132.16|131.76|21
1733337270000|2024-12-04 18:34:30|132.17|131.77|132.29|131.89|132.3|131.9|132.15|131.75|23
1733337280000|2024-12-04 18:34:40|132.28|131.88|132.16|131.76|132.29|131.89|132.15|131.75|20
1733337290000|2024-12-04 18:34:50|132.17|131.77|132.08|131.68|132.19|131.79|132.08|131.68|26
1733337300000|2024-12-04 18:35:00|132.05|131.65|132.12|131.72|132.17|131.77|132.05|131.65|24
1733337310000|2024-12-04 18:35:10|132.11|131.71|132.13|131.73|132.16|131.76|132.07|131.67|21
1733337320000|2024-12-04 18:35:20|132.14|131.74|132.34|131.94|132.37|131.97|132.14|131.74|22
1733337330000|2024-12-04 18:35:30|132.35|131.95|132.36|131.96|132.45|132.05|132.34|131.94|24
1733337340000|2024-12-04 18:35:40|132.37|131.97|132.36|131.96|132.47|132.07|132.36|131.96|16
1733337350000|2024-12-04 18:35:50|132.35|131.95|132.36|131.96|132.36|131.96|132.29|131.89|30
1733337360000|2024-12-04 18:36:00|132.37|131.97|132.17|131.77|132.48|132.08|132.15|131.75|25
1733337370000|2024-12-04 18:36:10|132.16|131.76|132.11|131.71|132.16|131.76|131.97|131.57|25
1733337380000|2024-12-04 18:36:20|132.12|131.72|132.46|132.06|132.48|132.08|132.12|131.72|29
1733337390000|2024-12-04 18:36:30|132.47|132.07|132.32|131.92|132.62|132.22|132.26|131.86|29
1733337400000|2024-12-04 18:36:40|132.31|131.91|132.33|131.93|132.34|131.94|132.26|131.86|16
1733337410000|2024-12-04 18:36:50|132.34|131.94|132.44|132.04|132.46|132.06|132.33|131.93|20
1733337420000|2024-12-04 18:37:00|132.45|132.05|132.38|131.98|132.46|132.06|132.37|131.97|22
1733337430000|2024-12-04 18:37:10|132.37|131.97|132.29|131.89|132.37|131.97|132.27|131.87|24
1733337440000|2024-12-04 18:37:20|132.3|131.9|132.75|132.35|132.75|132.35|132.3|131.9|25
1733337450000|2024-12-04 18:37:30|132.76|132.36|132.17|131.77|132.76|132.36|132.14|131.74|26
1733337460000|2024-12-04 18:37:40|132.23|131.83|132.13|131.73|132.23|131.83|132.12|131.72|27
1733337470000|2024-12-04 18:37:50|132.11|131.71|132.13|131.73|132.16|131.76|132.11|131.71|21
1733337480000|2024-12-04 18:38:00|132.12|131.72|132.23|131.83|132.24|131.84|132.1|131.7|26
1733337490000|2024-12-04 18:38:10|132.25|131.85|132.41|132.01|132.44|132.04|132.23|131.83|28
1733337500000|2024-12-04 18:38:20|132.43|132.03|132.37|131.97|132.43|132.03|132.34|131.94|25
1733337510000|2024-12-04 18:38:30|132.35|131.95|132.45|132.05|132.45|132.05|132.33|131.93|21
1733337520000|2024-12-04 18:38:40|132.46|132.06|131.44|131.04|132.46|132.06|131.44|131.04|24
1733337530000|2024-12-04 18:38:50|131.46|131.06|131.65|131.25|131.65|131.25|131.46|131.06|21
1733337540000|2024-12-04 18:39:00|131.66|131.26|131.75|131.35|131.76|131.36|131.61|131.21|28
1733337550000|2024-12-04 18:39:10|131.71|131.31|131.82|131.42|131.83|131.43|131.7|131.3|27
1733337560000|2024-12-04 18:39:20|131.83|131.43|132.1|131.7|132.14|131.74|131.83|131.43|22
1733337570000|2024-12-04 18:39:30|132.09|131.69|132.12|131.72|132.12|131.72|132.04|131.64|15
1733337580000|2024-12-04 18:39:40|132.19|131.79|132.19|131.79|132.19|131.79|132.16|131.76|16
1733337590000|2024-12-04 18:39:50|132.18|131.78|132.23|131.83|132.24|131.84|132.16|131.76|19
1733337600000|2024-12-04 18:40:00|132.21|131.81|132.49|132.09|132.49|132.09|132.21|131.81|8
1733337610000|2024-12-04 18:40:10|132.52|132.12|132.52|132.12|132.54|132.14|132.49|132.09|14
1733337620000|2024-12-04 18:40:20|132.53|132.13|132.58|132.18|132.59|132.19|132.51|132.11|22
1733337630000|2024-12-04 18:40:30|132.54|132.14|132.67|132.27|132.67|132.27|132.53|132.13|17
1733337640000|2024-12-04 18:40:40|132.63|132.23|132.66|132.26|132.68|132.28|132.6|132.2|26
1733337650000|2024-12-04 18:40:50|132.65|132.25|132.62|132.22|132.67|132.27|132.62|132.22|20
1733337660000|2024-12-04 18:41:00|132.64|132.24|132.53|132.13|132.69|132.29|132.53|132.13|26
1733337670000|2024-12-04 18:41:10|132.52|132.12|132.47|132.07|132.58|132.18|132.47|132.07|26
1733337680000|2024-12-04 18:41:20|132.46|132.06|132.45|132.05|132.53|132.13|132.42|132.02|21
1733337690000|2024-12-04 18:41:30|132.44|132.04|132.44|132.04|132.49|132.09|132.44|132.04|18
1733337700000|2024-12-04 18:41:40|132.45|132.05|132.37|131.97|132.45|132.05|132.33|131.93|19
1733337710000|2024-12-04 18:41:50|132.36|131.96|132.39|131.99|132.45|132.05|132.34|131.94|23
1733337720000|2024-12-04 18:42:00|132.41|132.01|132.4|132|132.46|132.06|132.38|131.98|24
1733337730000|2024-12-04 18:42:10|132.38|131.98|132.33|131.93|132.38|131.98|132.31|131.91|24
1733337740000|2024-12-04 18:42:20|132.32|131.92|132.37|131.97|132.37|131.97|132.27|131.87|25
1733337750000|2024-12-04 18:42:30|132.35|131.95|132.47|132.07|132.48|132.08|132.35|131.95|17
1733337760000|2024-12-04 18:42:40|132.48|132.08|132.45|132.05|132.5|132.1|132.44|132.04|20
1733337770000|2024-12-04 18:42:50|132.44|132.04|132.44|132.04|132.45|132.05|132.42|132.02|20
1733337780000|2024-12-04 18:43:00|132.43|132.03|132.36|131.96|132.44|132.04|132.32|131.92|26
1733337790000|2024-12-04 18:43:10|132.37|131.97|132.27|131.87|132.4|132|132.27|131.87|19
1733337800000|2024-12-04 18:43:20|132.26|131.86|132.23|131.83|132.27|131.87|132.21|131.81|18
1733337810000|2024-12-04 18:43:30|132.24|131.84|132.36|131.96|132.37|131.97|132.24|131.84|21
1733337820000|2024-12-04 18:43:40|132.32|131.92|132.33|131.93|132.37|131.97|132.32|131.92|24
1733337830000|2024-12-04 18:43:50|132.34|131.94|132.36|131.96|132.36|131.96|132.32|131.92|26
1733337840000|2024-12-04 18:44:00|132.38|131.98|132.45|132.05|132.45|132.05|132.36|131.96|22
1733337850000|2024-12-04 18:44:10|132.44|132.04|132.4|132|132.47|132.07|132.4|132|24
1733337860000|2024-12-04 18:44:20|132.38|131.98|132.26|131.86|132.39|131.99|132.25|131.85|23
1733337870000|2024-12-04 18:44:30|132.25|131.85|132.34|131.94|132.38|131.98|132.23|131.83|24
1733337880000|2024-12-04 18:44:40|132.33|131.93|132.27|131.87|132.35|131.95|132.26|131.86|20
1733337890000|2024-12-04 18:44:50|132.26|131.86|132.18|131.78|132.3|131.9|132.17|131.77|24
1733337900000|2024-12-04 18:45:00|132.22|131.82|132.42|132.02|132.46|132.06|132.22|131.82|27
1733337910000|2024-12-04 18:45:10|132.44|132.04|132.65|132.25|132.67|132.27|132.44|132.04|14
1733337920000|2024-12-04 18:45:20|132.64|132.24|132.68|132.28|132.76|132.36|132.64|132.24|25
1733337930000|2024-12-04 18:45:30|132.7|132.3|132.8|132.4|132.84|132.44|132.7|132.3|26
1733337940000|2024-12-04 18:45:40|132.79|132.39|132.73|132.33|132.79|132.39|132.65|132.25|29
1733337950000|2024-12-04 18:45:50|132.72|132.32|132.72|132.32|132.75|132.35|132.65|132.25|26
1733337960000|2024-12-04 18:46:00|132.71|132.31|132.66|132.26|132.76|132.36|132.64|132.24|21
1733337970000|2024-12-04 18:46:10|132.62|132.22|132.42|132.02|132.62|132.22|132.37|131.97|29
1733337980000|2024-12-04 18:46:20|132.43|132.03|132.52|132.12|132.53|132.13|132.41|132.01|23
1733337990000|2024-12-04 18:46:30|132.53|132.13|132.66|132.26|132.67|132.27|132.51|132.11|21
1733338000000|2024-12-04 18:46:40|132.64|132.24|132.71|132.31|132.74|132.34|132.64|132.24|27
1733338010000|2024-12-04 18:46:50|132.69|132.29|132.66|132.26|132.8|132.4|132.66|132.26|23
1733338020000|2024-12-04 18:47:00|132.63|132.23|132.56|132.16|132.63|132.23|132.46|132.06|24
1733338030000|2024-12-04 18:47:10|132.54|132.14|132.61|132.21|132.61|132.21|132.54|132.14|24
1733338040000|2024-12-04 18:47:20|132.64|132.24|132.71|132.31|132.73|132.33|132.63|132.23|23
1733338050000|2024-12-04 18:47:30|132.72|132.32|132.77|132.37|132.78|132.38|132.65|132.25|21
1733338060000|2024-12-04 18:47:40|132.73|132.33|132.65|132.25|132.76|132.36|132.65|132.25|23
1733338070000|2024-12-04 18:47:50|132.67|132.27|132.72|132.32|132.73|132.33|132.64|132.24|23
1733338080000|2024-12-04 18:48:00|132.73|132.33|132.69|132.29|132.73|132.33|132.66|132.26|10
1733338090000|2024-12-04 18:48:10|132.68|132.28|132.41|132.01|132.68|132.28|132.37|131.97|22
1733338100000|2024-12-04 18:48:20|132.42|132.02|132.41|132.01|132.45|132.05|132.41|132.01|24
1733338110000|2024-12-04 18:48:30|132.42|132.02|132.25|131.85|132.42|132.02|132.23|131.83|21
1733338120000|2024-12-04 18:48:40|132.24|131.84|132.14|131.74|132.24|131.84|132.11|131.71|24
1733338130000|2024-12-04 18:48:50|132.15|131.75|132.21|131.81|132.21|131.81|132.13|131.73|24
1733338140000|2024-12-04 18:49:00|132.22|131.82|132.3|131.9|132.34|131.94|132.2|131.8|28
1733338150000|2024-12-04 18:49:10|132.29|131.89|132.25|131.85|132.29|131.89|132.21|131.81|30
1733338160000|2024-12-04 18:49:20|132.29|131.89|132.17|131.77|132.32|131.92|132.17|131.77|16
1733338170000|2024-12-04 18:49:30|132.18|131.78|132.26|131.86|132.27|131.87|132.18|131.78|25
1733338180000|2024-12-04 18:49:40|132.24|131.84|132.2|131.8|132.28|131.88|132.18|131.78|25
1733338190000|2024-12-04 18:49:50|132.19|131.79|132.23|131.83|132.27|131.87|132.16|131.76|27
1733338200000|2024-12-04 18:50:00|132.22|131.82|132.25|131.85|132.28|131.88|132.2|131.8|24
1733338210000|2024-12-04 18:50:10|132.26|131.86|132.3|131.9|132.32|131.92|132.22|131.82|25
1733338220000|2024-12-04 18:50:20|132.29|131.89|132.15|131.75|132.3|131.9|132.15|131.75|29
1733338230000|2024-12-04 18:50:30|132.18|131.78|132.17|131.77|132.26|131.86|132.17|131.77|28
1733338240000|2024-12-04 18:50:40|132.16|131.76|132.12|131.72|132.19|131.79|132.12|131.72|17
1733338250000|2024-12-04 18:50:50|132.1|131.7|132.01|131.61|132.1|131.7|132|131.6|27
1733338260000|2024-12-04 18:51:00|131.99|131.59|132.14|131.74|132.2|131.8|131.98|131.58|20
1733338270000|2024-12-04 18:51:10|132.15|131.75|132.17|131.77|132.23|131.83|132.09|131.69|25
1733338280000|2024-12-04 18:51:20|132.16|131.76|132.04|131.64|132.16|131.76|132.04|131.64|28
1733338290000|2024-12-04 18:51:30|132.02|131.62|132.1|131.7|132.13|131.73|132.01|131.61|29
1733338300000|2024-12-04 18:51:40|132.09|131.69|132.19|131.79|132.19|131.79|132.04|131.64|30
1733338310000|2024-12-04 18:51:50|132.2|131.8|132.13|131.73|132.2|131.8|132.1|131.7|28
1733338320000|2024-12-04 18:52:00|132.14|131.74|132.28|131.88|132.33|131.93|132.14|131.74|27
1733338330000|2024-12-04 18:52:10|132.26|131.86|132.33|131.93|132.34|131.94|132.22|131.82|18
1733338340000|2024-12-04 18:52:20|132.32|131.92|132.26|131.86|132.33|131.93|132.24|131.84|23
1733338350000|2024-12-04 18:52:30|132.27|131.87|132.2|131.8|132.27|131.87|132.2|131.8|19
1733338360000|2024-12-04 18:52:40|132.21|131.81|131.99|131.59|132.22|131.82|131.99|131.59|23
1733338370000|2024-12-04 18:52:50|131.98|131.58|131.93|131.53|131.98|131.58|131.91|131.51|9
1733338380000|2024-12-04 18:53:00|131.94|131.54|132.22|131.82|132.22|131.82|131.93|131.53|25
1733338390000|2024-12-04 18:53:10|132.19|131.79|132.06|131.66|132.2|131.8|132.06|131.66|28
1733338400000|2024-12-04 18:53:20|132.05|131.65|132.12|131.72|132.14|131.74|132.05|131.65|20
1733338410000|2024-12-04 18:53:30|132.13|131.73|132.02|131.62|132.13|131.73|132.02|131.62|23
1733338420000|2024-12-04 18:53:40|132.01|131.61|132.25|131.85|132.34|131.94|132.01|131.61|29
1733338430000|2024-12-04 18:53:50|132.3|131.9|132.26|131.86|132.33|131.93|132.21|131.81|29
1733338440000|2024-12-04 18:54:00|132.24|131.84|132.21|131.81|132.29|131.89|132.21|131.81|24
1733338450000|2024-12-04 18:54:10|132.19|131.79|132.1|131.7|132.21|131.81|132.1|131.7|23
1733338460000|2024-12-04 18:54:20|132.09|131.69|131.95|131.55|132.11|131.71|131.95|131.55|21
1733338470000|2024-12-04 18:54:30|131.94|131.54|131.93|131.53|132|131.6|131.93|131.53|20
1733338480000|2024-12-04 18:54:40|131.94|131.54|132.07|131.67|132.08|131.68|131.93|131.53|26
1733338490000|2024-12-04 18:54:50|132.08|131.68|132.03|131.63|132.08|131.68|132.02|131.62|22
1733338500000|2024-12-04 18:55:00|132.04|131.64|132.25|131.85|132.25|131.85|132|131.6|24
1733338510000|2024-12-04 18:55:10|132.27|131.87|132.39|131.99|132.39|131.99|132.27|131.87|24
1733338520000|2024-12-04 18:55:20|132.4|132|132.49|132.09|132.49|132.09|132.4|132|22
1733338530000|2024-12-04 18:55:30|132.5|132.1|132.39|131.99|132.54|132.14|132.39|131.99|25
1733338540000|2024-12-04 18:55:40|132.4|132|132.35|131.95|132.41|132.01|132.34|131.94|23
1733338550000|2024-12-04 18:55:50|132.38|131.98|132.32|131.92|132.38|131.98|132.27|131.87|21
1733338560000|2024-12-04 18:56:00|132.31|131.91|132.19|131.79|132.31|131.91|132.19|131.79|20
1733338570000|2024-12-04 18:56:10|132.17|131.77|132.12|131.72|132.18|131.78|132.08|131.68|13
1733338580000|2024-12-04 18:56:20|132.11|131.71|132.14|131.74|132.18|131.78|132.11|131.71|11
1733338590000|2024-12-04 18:56:30|132.16|131.76|132.24|131.84|132.26|131.86|132.15|131.75|18
1733338600000|2024-12-04 18:56:40|132.25|131.85|132.37|131.97|132.38|131.98|132.25|131.85|19
1733338610000|2024-12-04 18:56:50|132.36|131.96|132.34|131.94|132.37|131.97|132.31|131.91|17
1733338620000|2024-12-04 18:57:00|132.33|131.93|132.25|131.85|132.37|131.97|132.13|131.73|25
1733338630000|2024-12-04 18:57:10|132.22|131.82|132.17|131.77|132.23|131.83|132.13|131.73|28
1733338640000|2024-12-04 18:57:20|132.18|131.78|132.13|131.73|132.24|131.84|132.13|131.73|23
1733338650000|2024-12-04 18:57:30|132.14|131.74|132.27|131.87|132.27|131.87|132.11|131.71|14
1733338660000|2024-12-04 18:57:40|132.28|131.88|132.22|131.82|132.28|131.88|132.15|131.75|27
1733338670000|2024-12-04 18:57:50|132.19|131.79|132.25|131.85|132.25|131.85|132.14|131.74|21
1733338680000|2024-12-04 18:58:00|132.23|131.83|132.32|131.92|132.37|131.97|132.23|131.83|23
1733338690000|2024-12-04 18:58:10|132.31|131.91|132.38|131.98|132.43|132.03|132.3|131.9|29
1733338700000|2024-12-04 18:58:20|132.37|131.97|132.25|131.85|132.45|132.05|132.19|131.79|22
1733338710000|2024-12-04 18:58:30|132.23|131.83|132.2|131.8|132.24|131.84|132.13|131.73|21
1733338720000|2024-12-04 18:58:40|132.19|131.79|132.14|131.74|132.22|131.82|132.14|131.74|23
1733338730000|2024-12-04 18:58:50|132.13|131.73|132.14|131.74|132.14|131.74|132.13|131.73|6
1733338740000|2024-12-04 18:59:00|132.13|131.73|132.16|131.76|132.16|131.76|132.05|131.65|16
1733338750000|2024-12-04 18:59:10|132.15|131.75|132.19|131.79|132.19|131.79|132.13|131.73|5
1733338760000|2024-12-04 18:59:20|132.16|131.76|132.16|131.76|132.17|131.77|132.13|131.73|16
1733338770000|2024-12-04 18:59:30|132.17|131.77|132.21|131.81|132.21|131.81|132.17|131.77|22
1733338780000|2024-12-04 18:59:40|132.2|131.8|132.21|131.81|132.26|131.86|132.19|131.79|23
1733338790000|2024-12-04 18:59:50|132.2|131.8|132.21|131.81|132.28|131.88|132.2|131.8|28
1733338800000|2024-12-04 19:00:00|132.17|131.77|132.2|131.8|132.25|131.85|132.02|131.62|27
1733338810000|2024-12-04 19:00:10|132.24|131.84|132.14|131.74|132.29|131.89|132.14|131.74|26
1733338820000|2024-12-04 19:00:20|132.15|131.75|132.15|131.75|132.16|131.76|132.09|131.69|28
1733338830000|2024-12-04 19:00:30|132.16|131.76|132.08|131.68|132.16|131.76|132.04|131.64|25
1733338840000|2024-12-04 19:00:40|132.06|131.66|132.02|131.62|132.06|131.66|132|131.6|23
1733338850000|2024-12-04 19:00:50|132.03|131.63|132.14|131.74|132.19|131.79|132.03|131.63|26
1733338860000|2024-12-04 19:01:00|132.12|131.72|132.39|131.99|132.39|131.99|132.1|131.7|29
1733338870000|2024-12-04 19:01:10|132.37|131.97|132.06|131.66|132.37|131.97|132.04|131.64|26
1733338880000|2024-12-04 19:01:20|132.04|131.64|132.17|131.77|132.18|131.78|132.01|131.61|22
1733338890000|2024-12-04 19:01:30|132.19|131.79|132.46|132.06|132.46|132.06|132.19|131.79|20
1733338900000|2024-12-04 19:01:40|132.48|132.08|132.76|132.36|132.78|132.38|132.48|132.08|24
1733338910000|2024-12-04 19:01:50|132.77|132.37|132.75|132.35|132.79|132.39|132.72|132.32|23
1733338920000|2024-12-04 19:02:00|132.76|132.36|132.82|132.42|132.96|132.56|132.73|132.33|33
1733338930000|2024-12-04 19:02:10|132.85|132.45|132.8|132.4|132.85|132.45|132.77|132.37|30
1733338940000|2024-12-04 19:02:20|132.79|132.39|132.62|132.22|132.79|132.39|132.61|132.21|24
1733338950000|2024-12-04 19:02:30|132.61|132.21|132.75|132.35|132.75|132.35|132.56|132.16|23
1733338960000|2024-12-04 19:02:40|132.74|132.34|132.91|132.51|133.02|132.62|132.69|132.29|33
1733338970000|2024-12-04 19:02:50|132.92|132.52|132.94|132.54|132.95|132.55|132.9|132.5|28
1733338980000|2024-12-04 19:03:00|132.93|132.53|133.05|132.65|133.06|132.66|132.93|132.53|21
1733338990000|2024-12-04 19:03:10|133.06|132.66|133.53|133.13|133.67|133.27|133.06|132.66|31
1733339000000|2024-12-04 19:03:20|133.52|133.12|133.66|133.26|133.67|133.27|133.52|133.12|27
1733339010000|2024-12-04 19:03:30|133.67|133.27|133.63|133.23|133.7|133.3|133.61|133.21|27
1733339020000|2024-12-04 19:03:40|133.65|133.25|133.71|133.31|133.78|133.38|133.65|133.25|30
1733339030000|2024-12-04 19:03:50|133.73|133.33|133.82|133.42|133.83|133.43|133.7|133.3|28
1733339040000|2024-12-04 19:04:00|133.81|133.41|133.63|133.23|133.81|133.41|133.62|133.22|26
1733339050000|2024-12-04 19:04:10|133.65|133.25|133.49|133.09|133.65|133.25|133.49|133.09|22
1733339060000|2024-12-04 19:04:20|133.48|133.08|133.28|132.88|133.48|133.08|133.28|132.88|21
1733339070000|2024-12-04 19:04:30|133.27|132.87|133.32|132.92|133.33|132.93|133.27|132.87|21
1733339080000|2024-12-04 19:04:40|133.33|132.93|133.36|132.96|133.4|133|133.31|132.91|30
1733339090000|2024-12-04 19:04:50|133.4|133|133.42|133.02|133.48|133.08|133.4|133|20
1733339100000|2024-12-04 19:05:00|133.4|133|133.3|132.9|133.42|133.02|133.29|132.89|22
1733339110000|2024-12-04 19:05:10|133.31|132.91|133.29|132.89|133.31|132.91|133.22|132.82|25
1733339120000|2024-12-04 19:05:20|133.3|132.9|133.41|133.01|133.42|133.02|133.29|132.89|20
1733339130000|2024-12-04 19:05:30|133.4|133|133.38|132.98|133.49|133.09|133.32|132.92|23
1733339140000|2024-12-04 19:05:40|133.37|132.97|133.31|132.91|133.39|132.99|133.3|132.9|16
1733339150000|2024-12-04 19:05:50|133.3|132.9|133.24|132.84|133.31|132.91|133.24|132.84|8
1733339160000|2024-12-04 19:06:00|133.12|132.72|133.05|132.65|133.12|132.72|133.04|132.64|13
1733339170000|2024-12-04 19:06:10|133.04|132.64|133.34|132.94|133.36|132.96|132.99|132.59|25
1733339180000|2024-12-04 19:06:20|133.35|132.95|133.36|132.96|133.42|133.02|133.33|132.93|25
1733339190000|2024-12-04 19:06:30|133.37|132.97|133.3|132.9|133.42|133.02|133.3|132.9|14
1733339200000|2024-12-04 19:06:40|133.31|132.91|133.32|132.92|133.36|132.96|133.31|132.91|19
1733339210000|2024-12-04 19:06:50|133.33|132.93|133.42|133.02|133.42|133.02|133.32|132.92|22
1733339220000|2024-12-04 19:07:00|133.41|133.01|133.21|132.81|133.44|133.04|133.21|132.81|14
1733339230000|2024-12-04 19:07:10|133.2|132.8|133.34|132.94|133.4|133|133.19|132.79|10
1733339240000|2024-12-04 19:07:20|133.33|132.93|133.84|133.44|133.84|133.44|133.33|132.93|27
1733339250000|2024-12-04 19:07:30|133.82|133.42|134|133.6|134.26|133.86|133.82|133.42|29
1733339260000|2024-12-04 19:07:40|134.01|133.61|134.08|133.68|134.2|133.8|133.91|133.51|26
1733339270000|2024-12-04 19:07:50|134.21|133.81|134.19|133.79|134.32|133.92|134.17|133.77|28
1733339280000|2024-12-04 19:08:00|134.18|133.78|133.96|133.56|134.18|133.78|133.95|133.55|14
1733339290000|2024-12-04 19:08:10|133.98|133.58|133.99|133.59|134|133.6|133.96|133.56|7
1733339300000|2024-12-04 19:08:20|133.98|133.58|134.02|133.62|134.11|133.71|133.98|133.58|17
1733339310000|2024-12-04 19:08:30|133.98|133.58|133.98|133.58|134.13|133.73|133.98|133.58|13
1733339320000|2024-12-04 19:08:40|134|133.6|133.9|133.5|134|133.6|133.86|133.46|18
1733339330000|2024-12-04 19:08:50|133.89|133.49|133.92|133.52|134.01|133.61|133.89|133.49|27
1733339340000|2024-12-04 19:09:00|133.91|133.51|134.36|133.96|134.46|134.06|133.91|133.51|23
1733339350000|2024-12-04 19:09:10|134.35|133.95|134.35|133.95|134.38|133.98|134.2|133.8|25
1733339360000|2024-12-04 19:09:20|134.34|133.94|134.2|133.8|134.34|133.94|134.2|133.8|29
1733339370000|2024-12-04 19:09:30|134.19|133.79|134.16|133.76|134.19|133.79|134.09|133.69|24
1733339380000|2024-12-04 19:09:40|134.09|133.69|134.03|133.63|134.09|133.69|133.99|133.59|14
1733339390000|2024-12-04 19:09:50|134.02|133.62|134.11|133.71|134.14|133.74|134.01|133.61|19
1733339400000|2024-12-04 19:10:00|134.12|133.72|134.18|133.78|134.31|133.91|134.12|133.72|22
1733339410000|2024-12-04 19:10:10|134.19|133.79|134.31|133.91|134.32|133.92|134.19|133.79|16
1733339420000|2024-12-04 19:10:20|134.3|133.9|134.55|134.15|134.57|134.17|134.25|133.85|24
1733339430000|2024-12-04 19:10:30|134.56|134.16|134.24|133.84|134.56|134.16|134.24|133.84|18
1733339440000|2024-12-04 19:10:40|134.22|133.82|134.11|133.71|134.22|133.82|134.03|133.63|19
1733339450000|2024-12-04 19:10:50|134.09|133.69|134.17|133.77|134.19|133.79|134.05|133.65|20
1733339460000|2024-12-04 19:11:00|134.18|133.78|134.21|133.81|134.22|133.82|134.11|133.71|21
1733339470000|2024-12-04 19:11:10|134.19|133.79|134.27|133.87|134.27|133.87|134.17|133.77|18
1733339480000|2024-12-04 19:11:20|134.3|133.9|134.26|133.86|134.3|133.9|134.23|133.83|19
1733339490000|2024-12-04 19:11:30|134.25|133.85|134.15|133.75|134.26|133.86|134.15|133.75|11
1733339500000|2024-12-04 19:11:40|134.1|133.7|134.09|133.69|134.1|133.7|134.06|133.66|8
1733339510000|2024-12-04 19:11:50|134.04|133.64|133.99|133.59|134.04|133.64|133.92|133.52|16
1733339520000|2024-12-04 19:12:00|133.94|133.54|133.76|133.36|133.94|133.54|133.73|133.33|11
1733339530000|2024-12-04 19:12:10|133.77|133.37|133.78|133.38|133.82|133.42|133.76|133.36|13
1733339540000|2024-12-04 19:12:20|133.84|133.44|134|133.6|134|133.6|133.84|133.44|22
1733339550000|2024-12-04 19:12:30|133.96|133.56|133.99|133.59|134.09|133.69|133.96|133.56|16
1733339560000|2024-12-04 19:12:40|133.97|133.57|133.97|133.57|134.02|133.62|133.96|133.56|14
1733339570000|2024-12-04 19:12:50|133.96|133.56|133.84|133.44|133.97|133.57|133.81|133.41|11
1733339580000|2024-12-04 19:13:00|133.83|133.43|133.82|133.42|133.83|133.43|133.76|133.36|11
1733339590000|2024-12-04 19:13:10|133.78|133.38|133.75|133.35|133.8|133.4|133.68|133.28|19
1733339600000|2024-12-04 19:13:20|133.76|133.36|134.02|133.62|134.02|133.62|133.76|133.36|18
1733339610000|2024-12-04 19:13:30|133.99|133.59|133.85|133.45|133.99|133.59|133.85|133.45|17
1733339620000|2024-12-04 19:13:40|133.82|133.42|133.82|133.42|133.88|133.48|133.75|133.35|20
1733339630000|2024-12-04 19:13:50|133.79|133.39|133.76|133.36|133.79|133.39|133.7|133.3|16
1733339640000|2024-12-04 19:14:00|133.77|133.37|133.84|133.44|133.86|133.46|133.77|133.37|20
1733339650000|2024-12-04 19:14:10|133.87|133.47|133.83|133.43|133.87|133.47|133.79|133.39|15
1733339660000|2024-12-04 19:14:20|133.84|133.44|133.87|133.47|133.9|133.5|133.81|133.41|13
1733339670000|2024-12-04 19:14:30|133.86|133.46|133.8|133.4|133.86|133.46|133.77|133.37|11
1733339680000|2024-12-04 19:14:40|133.77|133.37|133.8|133.4|133.85|133.45|133.77|133.37|15
1733339690000|2024-12-04 19:14:50|133.81|133.41|133.84|133.44|133.88|133.48|133.78|133.38|16
1733339700000|2024-12-04 19:15:00|133.85|133.45|133.88|133.48|133.98|133.58|133.85|133.45|17
1733339710000|2024-12-04 19:15:10|133.86|133.46|133.84|133.44|133.9|133.5|133.84|133.44|20
1733339720000|2024-12-04 19:15:20|133.83|133.43|133.91|133.51|133.91|133.51|133.82|133.42|10
1733339730000|2024-12-04 19:15:30|133.92|133.52|133.92|133.52|133.97|133.57|133.9|133.5|15
1733339740000|2024-12-04 19:15:40|133.96|133.56|134.11|133.71|134.11|133.71|133.96|133.56|27
1733339750000|2024-12-04 19:15:50|134.1|133.7|134.02|133.62|134.13|133.73|134.02|133.62|16
1733339760000|2024-12-04 19:16:00|134.04|133.64|134.11|133.71|134.18|133.78|134.02|133.62|21
1733339770000|2024-12-04 19:16:10|134.09|133.69|133.99|133.59|134.09|133.69|133.99|133.59|12
1733339780000|2024-12-04 19:16:20|134|133.6|133.92|133.52|134.01|133.61|133.91|133.51|15
1733339790000|2024-12-04 19:16:30|133.94|133.54|134.13|133.73|134.13|133.73|133.94|133.54|22
1733339800000|2024-12-04 19:16:40|134.14|133.74|134.19|133.79|134.19|133.79|134.11|133.71|22
1733339810000|2024-12-04 19:16:50|134.21|133.81|134.22|133.82|134.26|133.86|134.19|133.79|22
1733339820000|2024-12-04 19:17:00|134.21|133.81|134.47|134.07|134.51|134.11|134.21|133.81|13
1733339830000|2024-12-04 19:17:10|134.46|134.06|134.49|134.09|134.54|134.14|134.44|134.04|23
1733339840000|2024-12-04 19:17:20|134.48|134.08|134.68|134.28|134.7|134.3|134.44|134.04|27
1733339850000|2024-12-04 19:17:30|134.69|134.29|134.69|134.29|134.7|134.3|134.63|134.23|16
1733339860000|2024-12-04 19:17:40|134.68|134.28|134.66|134.26|134.69|134.29|134.66|134.26|15
1733339870000|2024-12-04 19:17:50|134.67|134.27|134.63|134.23|134.68|134.28|134.61|134.21|18
1733339880000|2024-12-04 19:18:00|134.61|134.21|134.53|134.13|134.64|134.24|134.53|134.13|22
1733339890000|2024-12-04 19:18:10|134.49|134.09|134.38|133.98|134.5|134.1|134.35|133.95|19
1733339900000|2024-12-04 19:18:20|134.39|133.99|134.31|133.91|134.39|133.99|134.29|133.89|23
1733339910000|2024-12-04 19:18:30|134.3|133.9|134.2|133.8|134.32|133.92|134.2|133.8|26
1733339920000|2024-12-04 19:18:40|134.19|133.79|134.16|133.76|134.19|133.79|134.14|133.74|13
1733339930000|2024-12-04 19:18:50|134.17|133.77|134.14|133.74|134.2|133.8|134.14|133.74|14
1733339940000|2024-12-04 19:19:00|134.18|133.78|134.31|133.91|134.31|133.91|134.18|133.78|13
1733339950000|2024-12-04 19:19:10|134.3|133.9|134.21|133.81|134.31|133.91|134.19|133.79|14
1733339960000|2024-12-04 19:19:20|134.22|133.82|134.25|133.85|134.26|133.86|134.21|133.81|16
1733339970000|2024-12-04 19:19:30|134.26|133.86|134.29|133.89|134.34|133.94|134.25|133.85|11
1733339980000|2024-12-04 19:19:40|134.25|133.85|134.29|133.89|134.29|133.89|134.21|133.81|21
1733339990000|2024-12-04 19:19:50|134.31|133.91|134.31|133.91|134.31|133.91|134.28|133.88|16
1733340000000|2024-12-04 19:20:00|134.3|133.9|134.29|133.89|134.31|133.91|134.27|133.87|15
1733340010000|2024-12-04 19:20:10|134.28|133.88|134.29|133.89|134.31|133.91|134.26|133.86|13
1733340020000|2024-12-04 19:20:20|134.28|133.88|134.29|133.89|134.3|133.9|134.25|133.85|17
1733340030000|2024-12-04 19:20:30|134.28|133.88|134.32|133.92|134.39|133.99|134.28|133.88|12
1733340040000|2024-12-04 19:20:40|134.31|133.91|134.29|133.89|134.35|133.95|134.29|133.89|9
1733340050000|2024-12-04 19:20:50|134.3|133.9|134.39|133.99|134.39|133.99|134.3|133.9|12
1733340060000|2024-12-04 19:21:00|134.38|133.98|134.52|134.12|134.52|134.12|134.38|133.98|19
1733340070000|2024-12-04 19:21:10|134.53|134.13|134.48|134.08|134.54|134.14|134.4|134|18
1733340080000|2024-12-04 19:21:20|134.51|134.11|134.35|133.95|134.54|134.14|134.35|133.95|17
1733340090000|2024-12-04 19:21:30|134.31|133.91|133.98|133.58|134.31|133.91|133.98|133.58|20
1733340100000|2024-12-04 19:21:40|133.99|133.59|134.13|133.73|134.13|133.73|133.99|133.59|23
1733340110000|2024-12-04 19:21:50|134.16|133.76|134.2|133.8|134.2|133.8|134.13|133.73|20
1733340120000|2024-12-04 19:22:00|134.19|133.79|134.27|133.87|134.29|133.89|134.15|133.75|17
1733340130000|2024-12-04 19:22:10|134.13|133.73|134.1|133.7|134.17|133.77|134.1|133.7|17
1733340140000|2024-12-04 19:22:20|134.09|133.69|134.05|133.65|134.1|133.7|134.05|133.65|12
1733340150000|2024-12-04 19:22:30|134.02|133.62|134.14|133.74|134.17|133.77|134.01|133.61|21
1733340160000|2024-12-04 19:22:40|134.19|133.79|134.08|133.68|134.24|133.84|134.04|133.64|17
1733340170000|2024-12-04 19:22:50|134.09|133.69|134.14|133.74|134.14|133.74|134.09|133.69|12
1733340180000|2024-12-04 19:23:00|134.13|133.73|134.23|133.83|134.24|133.84|134.13|133.73|19
1733340190000|2024-12-04 19:23:10|134.2|133.8|134.12|133.72|134.2|133.8|134.11|133.71|22
1733340200000|2024-12-04 19:23:20|134.14|133.74|134.16|133.76|134.18|133.78|134.12|133.72|11
1733340210000|2024-12-04 19:23:30|134.14|133.74|134.11|133.71|134.14|133.74|133.99|133.59|19
1733340220000|2024-12-04 19:23:40|134.12|133.72|134.14|133.74|134.16|133.76|134.1|133.7|19
1733340230000|2024-12-04 19:23:50|134.21|133.81|134.09|133.69|134.21|133.81|134.09|133.69|20
1733340240000|2024-12-04 19:24:00|134.07|133.67|134.08|133.68|134.08|133.68|134.04|133.64|13
1733340250000|2024-12-04 19:24:10|134.1|133.7|134.2|133.8|134.2|133.8|134.07|133.67|21
1733340260000|2024-12-04 19:24:20|134.19|133.79|134.25|133.85|134.26|133.86|134.16|133.76|23
1733340270000|2024-12-04 19:24:30|134.24|133.84|134.21|133.81|134.24|133.84|134.13|133.73|22
1733340280000|2024-12-04 19:24:40|134.2|133.8|134.14|133.74|134.21|133.81|134.14|133.74|11
1733340290000|2024-12-04 19:24:50|134.11|133.71|134.11|133.71|134.14|133.74|134.05|133.65|10
1733340300000|2024-12-04 19:25:00|134.1|133.7|133.85|133.45|134.1|133.7|133.84|133.44|11
1733340310000|2024-12-04 19:25:10|133.86|133.46|134.01|133.61|134.02|133.62|133.86|133.46|24
1733340320000|2024-12-04 19:25:20|134|133.6|133.98|133.58|134.08|133.68|133.95|133.55|26
1733340330000|2024-12-04 19:25:30|133.97|133.57|133.99|133.59|134.09|133.69|133.96|133.56|27
1733340340000|2024-12-04 19:25:40|134.03|133.63|134.17|133.77|134.17|133.77|134.01|133.61|24
1733340350000|2024-12-04 19:25:50|134.18|133.78|134.14|133.74|134.22|133.82|134.12|133.72|23
1733340360000|2024-12-04 19:26:00|134.13|133.73|134.21|133.81|134.25|133.85|134.13|133.73|18
1733340370000|2024-12-04 19:26:10|134.2|133.8|134.17|133.77|134.2|133.8|134.17|133.77|6
1733340380000|2024-12-04 19:26:20|134.14|133.74|134.19|133.79|134.22|133.82|134.12|133.72|16
1733340390000|2024-12-04 19:26:30|134.2|133.8|134.34|133.94|134.34|133.94|134.19|133.79|13
1733340400000|2024-12-04 19:26:40|134.35|133.95|134.27|133.87|134.36|133.96|134.22|133.82|19
1733340410000|2024-12-04 19:26:50|134.28|133.88|134.3|133.9|134.33|133.93|134.28|133.88|12
1733340420000|2024-12-04 19:27:00|134.31|133.91|134.36|133.96|134.36|133.96|134.3|133.9|13
1733340430000|2024-12-04 19:27:10|134.35|133.95|134.27|133.87|134.43|134.03|134.23|133.83|26
1733340440000|2024-12-04 19:27:20|134.25|133.85|134.33|133.93|134.35|133.95|134.25|133.85|23
1733340450000|2024-12-04 19:27:30|134.32|133.92|134.34|133.94|134.36|133.96|134.27|133.87|19
1733340460000|2024-12-04 19:27:40|134.36|133.96|134.43|134.03|134.5|134.1|134.36|133.96|23
1733340470000|2024-12-04 19:27:50|134.44|134.04|134.42|134.02|134.44|134.04|134.34|133.94|18
1733340480000|2024-12-04 19:28:00|134.43|134.03|134.41|134.01|134.45|134.05|134.4|134|21
1733340490000|2024-12-04 19:28:10|134.42|134.02|134.41|134.01|134.43|134.03|134.36|133.96|21
1733340500000|2024-12-04 19:28:20|134.42|134.02|134.32|133.92|134.42|134.02|134.32|133.92|21
1733340510000|2024-12-04 19:28:30|134.31|133.91|134.24|133.84|134.33|133.93|134.24|133.84|20
1733340520000|2024-12-04 19:28:40|134.23|133.83|134.29|133.89|134.3|133.9|134.22|133.82|15
1733340530000|2024-12-04 19:28:50|134.28|133.88|134.25|133.85|134.29|133.89|134.24|133.84|18
1733340540000|2024-12-04 19:29:00|134.26|133.86|134.25|133.85|134.34|133.94|134.22|133.82|22
1733340550000|2024-12-04 19:29:10|134.29|133.89|134.35|133.95|134.35|133.95|134.29|133.89|15
1733340560000|2024-12-04 19:29:20|134.36|133.96|134.33|133.93|134.36|133.96|134.31|133.91|13
1733340570000|2024-12-04 19:29:30|134.34|133.94|134.35|133.95|134.36|133.96|134.32|133.92|18
1733340580000|2024-12-04 19:29:40|134.33|133.93|134.3|133.9|134.34|133.94|134.27|133.87|14
1733340590000|2024-12-04 19:29:50|134.28|133.88|134.22|133.82|134.28|133.88|134.21|133.81|21
1733340600000|2024-12-04 19:30:00|134.23|133.83|134.31|133.91|134.33|133.93|134.22|133.82|17
1733340610000|2024-12-04 19:30:10|134.3|133.9|134.21|133.81|134.32|133.92|134.21|133.81|20
1733340620000|2024-12-04 19:30:20|134.22|133.82|134.32|133.92|134.32|133.92|134.21|133.81|17
1733340630000|2024-12-04 19:30:30|134.33|133.93|134.35|133.95|134.37|133.97|134.27|133.87|24
1733340640000|2024-12-04 19:30:40|134.36|133.96|134.29|133.89|134.36|133.96|134.29|133.89|19
1733340650000|2024-12-04 19:30:50|134.3|133.9|134.44|134.04|134.45|134.05|134.3|133.9|21
1733340660000|2024-12-04 19:31:00|134.43|134.03|134.44|134.04|134.55|134.15|134.42|134.02|21
1733340670000|2024-12-04 19:31:10|134.42|134.02|134.21|133.81|134.43|134.03|134.2|133.8|26
1733340680000|2024-12-04 19:31:20|134.19|133.79|134.17|133.77|134.23|133.83|134.16|133.76|20
1733340690000|2024-12-04 19:31:30|134.18|133.78|134.43|134.03|134.43|134.03|134.18|133.78|24
1733340700000|2024-12-04 19:31:40|134.42|134.02|134.38|133.98|134.45|134.05|134.38|133.98|24
1733340710000|2024-12-04 19:31:50|134.39|133.99|134.3|133.9|134.41|134.01|134.28|133.88|23
1733340720000|2024-12-04 19:32:00|134.32|133.92|134.36|133.96|134.43|134.03|134.32|133.92|29
1733340730000|2024-12-04 19:32:10|134.34|133.94|134.23|133.83|134.4|134|134.23|133.83|23
1733340740000|2024-12-04 19:32:20|134.24|133.84|134.42|134.02|134.43|134.03|134.23|133.83|18
1733340750000|2024-12-04 19:32:30|134.43|134.03|134.4|134|134.45|134.05|134.3|133.9|27
1733340760000|2024-12-04 19:32:40|134.41|134.01|134.43|134.03|134.43|134.03|134.33|133.93|26
1733340770000|2024-12-04 19:32:50|134.44|134.04|134.32|133.92|134.44|134.04|134.32|133.92|18
1733340780000|2024-12-04 19:33:00|134.34|133.94|134.32|133.92|134.39|133.99|134.3|133.9|22
1733340790000|2024-12-04 19:33:10|134.33|133.93|134.31|133.91|134.34|133.94|134.26|133.86|26
1733340800000|2024-12-04 19:33:20|134.32|133.92|134.29|133.89|134.34|133.94|134.29|133.89|19
1733340810000|2024-12-04 19:33:30|134.27|133.87|134.32|133.92|134.43|134.03|134.18|133.78|25
1733340820000|2024-12-04 19:33:40|134.33|133.93|134.5|134.1|134.51|134.11|134.31|133.91|17
1733340830000|2024-12-04 19:33:50|134.49|134.09|134.49|134.09|134.51|134.11|134.44|134.04|14
1733340840000|2024-12-04 19:34:00|134.46|134.06|134.63|134.23|134.64|134.24|134.41|134.01|25
1733340850000|2024-12-04 19:34:10|134.65|134.25|134.73|134.33|134.74|134.34|134.64|134.24|19
1733340860000|2024-12-04 19:34:20|134.75|134.35|134.77|134.37|134.78|134.38|134.71|134.31|19
1733340870000|2024-12-04 19:34:30|134.78|134.38|134.73|134.33|134.78|134.38|134.71|134.31|17
1733340880000|2024-12-04 19:34:40|134.71|134.31|134.85|134.45|134.85|134.45|134.71|134.31|12
1733340890000|2024-12-04 19:34:50|134.86|134.46|134.94|134.54|134.94|134.54|134.86|134.46|5
1733340900000|2024-12-04 19:35:00|134.92|134.52|134.94|134.54|134.95|134.55|134.89|134.49|17
1733340910000|2024-12-04 19:35:10|134.96|134.56|135.06|134.66|135.17|134.77|134.96|134.56|21
1733340920000|2024-12-04 19:35:20|135.07|134.67|135.01|134.61|135.11|134.71|135|134.6|19
1733340930000|2024-12-04 19:35:30|134.98|134.58|134.81|134.41|134.98|134.58|134.8|134.4|23
1733340940000|2024-12-04 19:35:40|134.8|134.4|134.6|134.2|134.8|134.4|134.56|134.16|22
1733340950000|2024-12-04 19:35:50|134.59|134.19|134.65|134.25|134.65|134.25|134.59|134.19|25
1733340960000|2024-12-04 19:36:00|134.67|134.27|134.74|134.34|134.75|134.35|134.66|134.26|31
1733340970000|2024-12-04 19:36:10|134.71|134.31|134.62|134.22|134.72|134.32|134.62|134.22|22
1733340980000|2024-12-04 19:36:20|134.59|134.19|134.73|134.33|134.74|134.34|134.56|134.16|21
1733340990000|2024-12-04 19:36:30|134.72|134.32|134.7|134.3|134.75|134.35|134.68|134.28|25
1733341000000|2024-12-04 19:36:40|134.67|134.27|134.84|134.44|134.84|134.44|134.67|134.27|18
1733341010000|2024-12-04 19:36:50|134.85|134.45|134.62|134.22|134.86|134.46|134.56|134.16|23
1733341020000|2024-12-04 19:37:00|134.63|134.23|134.48|134.08|134.71|134.31|134.47|134.07|25
1733341030000|2024-12-04 19:37:10|134.47|134.07|134.48|134.08|134.51|134.11|134.43|134.03|22
1733341040000|2024-12-04 19:37:20|134.49|134.09|134.48|134.08|134.51|134.11|134.47|134.07|21
1733341050000|2024-12-04 19:37:30|134.47|134.07|134.52|134.12|134.54|134.14|134.47|134.07|21
1733341060000|2024-12-04 19:37:40|134.5|134.1|134.55|134.15|134.6|134.2|134.48|134.08|18
1733341070000|2024-12-04 19:37:50|134.54|134.14|134.54|134.14|134.62|134.22|134.53|134.13|20
1733341080000|2024-12-04 19:38:00|134.55|134.15|134.6|134.2|134.63|134.23|134.55|134.15|22
1733341090000|2024-12-04 19:38:10|134.59|134.19|134.78|134.38|134.79|134.39|134.59|134.19|18
1733341100000|2024-12-04 19:38:20|134.81|134.41|134.68|134.28|134.81|134.41|134.68|134.28|17
1733341110000|2024-12-04 19:38:30|134.67|134.27|134.63|134.23|134.68|134.28|134.58|134.18|18
1733341120000|2024-12-04 19:38:40|134.61|134.21|134.54|134.14|134.61|134.21|134.51|134.11|19
1733341130000|2024-12-04 19:38:50|134.51|134.11|134.56|134.16|134.57|134.17|134.47|134.07|18
1733341140000|2024-12-04 19:39:00|134.53|134.13|134.51|134.11|134.54|134.14|134.49|134.09|18
1733341150000|2024-12-04 19:39:10|134.52|134.12|134.47|134.07|134.53|134.13|134.47|134.07|19
1733341180000|2024-12-04 19:39:40|134.49|134.09|134.51|134.11|134.52|134.12|134.48|134.08|12
1733341190000|2024-12-04 19:39:50|134.52|134.12|134.71|134.31|134.72|134.32|134.48|134.08|13
1733341200000|2024-12-04 19:40:00|134.68|134.28|134.67|134.27|134.69|134.29|134.61|134.21|20
1733341210000|2024-12-04 19:40:10|134.66|134.26|134.67|134.27|134.68|134.28|134.65|134.25|9
1733341220000|2024-12-04 19:40:20|134.91|134.51|134.95|134.55|135.09|134.69|134.91|134.51|17
1733341230000|2024-12-04 19:40:30|134.93|134.53|134.87|134.47|134.94|134.54|134.87|134.47|14
1733341240000|2024-12-04 19:40:40|134.88|134.48|134.85|134.45|134.88|134.48|134.84|134.44|12
1733341250000|2024-12-04 19:40:50|134.84|134.44|134.8|134.4|134.86|134.46|134.8|134.4|15
1733341260000|2024-12-04 19:41:00|134.79|134.39|134.87|134.47|134.89|134.49|134.78|134.38|19
1733341270000|2024-12-04 19:41:10|134.88|134.48|134.9|134.5|134.91|134.51|134.88|134.48|6
1733341280000|2024-12-04 19:41:20|134.91|134.51|135|134.6|135|134.6|134.89|134.49|19
1733341290000|2024-12-04 19:41:30|135.02|134.62|135.01|134.61|135.03|134.63|134.99|134.59|12
1733341300000|2024-12-04 19:41:40|135|134.6|135.22|134.82|135.22|134.82|134.99|134.59|17
1733341310000|2024-12-04 19:41:50|135.21|134.81|134.82|134.42|135.21|134.81|134.81|134.41|26
1733341320000|2024-12-04 19:42:00|134.81|134.41|134.95|134.55|134.95|134.55|134.81|134.41|17
1733341330000|2024-12-04 19:42:10|134.96|134.56|134.95|134.55|135.03|134.63|134.93|134.53|15
1733341340000|2024-12-04 19:42:20|134.96|134.56|135.04|134.64|135.05|134.65|134.96|134.56|10
1733341350000|2024-12-04 19:42:30|135.03|134.63|135.41|135.01|135.42|135.02|135.03|134.63|13
1733341360000|2024-12-04 19:42:40|135.42|135.02|135.44|135.04|135.62|135.22|135.42|135.02|17
1733341370000|2024-12-04 19:42:50|135.45|135.05|135.24|134.84|135.46|135.06|135.23|134.83|18
1733341380000|2024-12-04 19:43:00|135.23|134.83|135.25|134.85|135.25|134.85|135.23|134.83|14
1733341390000|2024-12-04 19:43:10|135.26|134.86|135.16|134.76|135.28|134.88|135.16|134.76|22
1733341400000|2024-12-04 19:43:20|135.17|134.77|135.16|134.76|135.17|134.77|135.11|134.71|21
1733341410000|2024-12-04 19:43:30|135.18|134.78|135.26|134.86|135.26|134.86|135.18|134.78|7
1733341420000|2024-12-04 19:43:40|135.27|134.87|135.32|134.92|135.46|135.06|135.26|134.86|29
1733341430000|2024-12-04 19:43:50|135.31|134.91|135.31|134.91|135.33|134.93|135.29|134.89|14
1733341440000|2024-12-04 19:44:00|135.3|134.9|135.3|134.9|135.31|134.91|135.28|134.88|9
1733341450000|2024-12-04 19:44:10|135.29|134.89|135.28|134.88|135.3|134.9|135.21|134.81|19
1733341460000|2024-12-04 19:44:20|135.27|134.87|135.25|134.85|135.27|134.87|135.24|134.84|8
1733341470000|2024-12-04 19:44:30|135.27|134.87|135.37|134.97|135.39|134.99|135.27|134.87|12
1733341480000|2024-12-04 19:44:40|135.38|134.98|135.38|134.98|135.39|134.99|135.37|134.97|7
1733341490000|2024-12-04 19:44:50|135.4|135|135.39|134.99|135.4|135|135.36|134.96|14
1733341500000|2024-12-04 19:45:00|135.4|135|135.46|135.06|135.49|135.09|135.4|135|15
1733341510000|2024-12-04 19:45:10|135.47|135.07|135.35|134.95|135.49|135.09|135.35|134.95|10
1733341520000|2024-12-04 19:45:20|135.36|134.96|135.35|134.95|135.38|134.98|135.34|134.94|17
1733341530000|2024-12-04 19:45:30|135.37|134.97|135.38|134.98|135.39|134.99|135.36|134.96|11
1733341540000|2024-12-04 19:45:40|135.39|134.99|135.49|135.09|135.52|135.12|135.39|134.99|17
1733341550000|2024-12-04 19:45:50|135.48|135.08|135.55|135.15|135.56|135.16|135.47|135.07|21
1733341560000|2024-12-04 19:46:00|135.54|135.14|135.67|135.27|135.67|135.27|135.54|135.14|19
1733341570000|2024-12-04 19:46:10|135.66|135.26|135.71|135.31|135.87|135.47|135.66|135.26|17
1733341580000|2024-12-04 19:46:20|135.7|135.3|135.71|135.31|135.71|135.31|135.7|135.3|2
1733341590000|2024-12-04 19:46:30|135.7|135.3|135.89|135.49|136.1|135.7|135.7|135.3|23
1733341600000|2024-12-04 19:46:40|135.87|135.47|135.71|135.31|135.89|135.49|135.71|135.31|33
1733341610000|2024-12-04 19:46:50|135.69|135.29|135.74|135.34|135.74|135.34|135.63|135.23|21
1733341620000|2024-12-04 19:47:00|135.79|135.39|135.8|135.4|135.81|135.41|135.74|135.34|18
1733341630000|2024-12-04 19:47:10|135.79|135.39|135.78|135.38|135.8|135.4|135.76|135.36|20
1733341640000|2024-12-04 19:47:20|135.77|135.37|135.74|135.34|135.79|135.39|135.7|135.3|14
1733341650000|2024-12-04 19:47:30|135.79|135.39|135.68|135.28|135.82|135.42|135.68|135.28|20
1733341660000|2024-12-04 19:47:40|135.57|135.17|135.39|134.99|135.57|135.17|135.39|134.99|23
1733341670000|2024-12-04 19:47:50|135.41|135.01|135.28|134.88|135.41|135.01|135.23|134.83|21
1733341680000|2024-12-04 19:48:00|135.27|134.87|135.28|134.88|135.37|134.97|135.26|134.86|22
1733341690000|2024-12-04 19:48:10|135.27|134.87|135.08|134.68|135.27|134.87|134.95|134.55|21
1733341700000|2024-12-04 19:48:20|135.09|134.69|135.04|134.64|135.09|134.69|135.03|134.63|7
1733341710000|2024-12-04 19:48:30|135.03|134.63|134.79|134.39|135.04|134.64|134.79|134.39|12
1733341720000|2024-12-04 19:48:40|134.78|134.38|134.76|134.36|134.78|134.38|134.72|134.32|19
1733341730000|2024-12-04 19:48:50|134.73|134.33|134.72|134.32|134.73|134.33|134.66|134.26|10
1733341740000|2024-12-04 19:49:00|134.7|134.3|134.74|134.34|134.76|134.36|134.66|134.26|29
1733341750000|2024-12-04 19:49:10|134.73|134.33|134.77|134.37|134.77|134.37|134.7|134.3|20
1733341760000|2024-12-04 19:49:20|134.76|134.36|134.73|134.33|134.78|134.38|134.71|134.31|22
1733341770000|2024-12-04 19:49:30|134.72|134.32|134.7|134.3|134.73|134.33|134.68|134.28|26
1733341780000|2024-12-04 19:49:40|134.69|134.29|134.71|134.31|134.72|134.32|134.68|134.28|21
1733341790000|2024-12-04 19:49:50|134.7|134.3|134.71|134.31|134.73|134.33|134.67|134.27|22
1733341800000|2024-12-04 19:50:00|134.72|134.32|134.68|134.28|134.76|134.36|134.68|134.28|19
1733341810000|2024-12-04 19:50:10|134.69|134.29|134.73|134.33|134.75|134.35|134.66|134.26|20
1733341820000|2024-12-04 19:50:20|134.74|134.34|134.62|134.22|134.76|134.36|134.62|134.22|14
1733341830000|2024-12-04 19:50:30|134.59|134.19|134.61|134.21|134.66|134.26|134.56|134.16|15
1733341840000|2024-12-04 19:50:40|134.6|134.2|134.48|134.08|134.62|134.22|134.48|134.08|22
1733341850000|2024-12-04 19:50:50|134.45|134.05|134.54|134.14|134.56|134.16|134.45|134.05|19
1733341860000|2024-12-04 19:51:00|134.55|134.15|134.52|134.12|134.55|134.15|134.51|134.11|11
1733341870000|2024-12-04 19:51:10|134.54|134.14|134.66|134.26|134.7|134.3|134.54|134.14|19
1733341880000|2024-12-04 19:51:20|134.67|134.27|134.58|134.18|134.67|134.27|134.55|134.15|27
1733341890000|2024-12-04 19:51:30|134.59|134.19|134.62|134.22|134.64|134.24|134.57|134.17|22
1733341900000|2024-12-04 19:51:40|134.65|134.25|134.58|134.18|134.71|134.31|134.57|134.17|17
1733341910000|2024-12-04 19:51:50|134.59|134.19|134.64|134.24|134.65|134.25|134.57|134.17|27
1733341920000|2024-12-04 19:52:00|134.62|134.22|134.65|134.25|134.7|134.3|134.62|134.22|18
1733341930000|2024-12-04 19:52:10|134.66|134.26|134.62|134.22|134.68|134.28|134.61|134.21|19
1733341940000|2024-12-04 19:52:20|134.63|134.23|134.79|134.39|134.81|134.41|134.63|134.23|18
1733341950000|2024-12-04 19:52:30|134.8|134.4|134.77|134.37|134.8|134.4|134.76|134.36|16
1733341960000|2024-12-04 19:52:40|134.76|134.36|134.73|134.33|134.76|134.36|134.72|134.32|12
1733341970000|2024-12-04 19:52:50|134.74|134.34|134.88|134.48|134.88|134.48|134.73|134.33|15
1733341980000|2024-12-04 19:53:00|134.87|134.47|134.8|134.4|134.87|134.47|134.77|134.37|20
1733341990000|2024-12-04 19:53:10|134.79|134.39|134.74|134.34|134.8|134.4|134.73|134.33|20
1733342000000|2024-12-04 19:53:20|134.76|134.36|134.86|134.46|134.89|134.49|134.75|134.35|24
1733342010000|2024-12-04 19:53:30|134.83|134.43|134.78|134.38|134.83|134.43|134.78|134.38|18
1733342020000|2024-12-04 19:53:40|134.77|134.37|134.74|134.34|134.77|134.37|134.68|134.28|19
1733342030000|2024-12-04 19:53:50|134.73|134.33|134.75|134.35|134.75|134.35|134.7|134.3|8
1733342040000|2024-12-04 19:54:00|134.76|134.36|134.79|134.39|134.79|134.39|134.72|134.32|18
1733342050000|2024-12-04 19:54:10|134.8|134.4|134.84|134.44|134.84|134.44|134.77|134.37|20
1733342060000|2024-12-04 19:54:20|134.83|134.43|134.92|134.52|134.92|134.52|134.8|134.4|27
1733342070000|2024-12-04 19:54:30|134.91|134.51|134.94|134.54|134.99|134.59|134.9|134.5|22
1733342080000|2024-12-04 19:54:40|134.95|134.55|134.93|134.53|134.95|134.55|134.88|134.48|8
1733342090000|2024-12-04 19:54:50|134.92|134.52|134.94|134.54|134.94|134.54|134.9|134.5|10
1733342100000|2024-12-04 19:55:00|134.93|134.53|135.11|134.71|135.11|134.71|134.93|134.53|6
1733342110000|2024-12-04 19:55:10|135.14|134.74|135.12|134.72|135.18|134.78|135.03|134.63|22
1733342120000|2024-12-04 19:55:20|135.13|134.73|135.35|134.95|135.38|134.98|135.13|134.73|15
1733342130000|2024-12-04 19:55:30|135.38|134.98|135.33|134.93|135.42|135.02|135.32|134.92|18
1733342140000|2024-12-04 19:55:40|135.32|134.92|135.22|134.82|135.32|134.92|135.21|134.81|19
1733342150000|2024-12-04 19:55:50|135.2|134.8|135.12|134.72|135.2|134.8|135.09|134.69|17
1733342160000|2024-12-04 19:56:00|135.13|134.73|135.19|134.79|135.19|134.79|135.13|134.73|9
1733342170000|2024-12-04 19:56:10|135.27|134.87|135.21|134.81|135.33|134.93|135.21|134.81|18
1733342180000|2024-12-04 19:56:20|135.19|134.79|135.14|134.74|135.2|134.8|135.13|134.73|15
1733342190000|2024-12-04 19:56:30|135.15|134.75|135.21|134.81|135.22|134.82|135.15|134.75|19
1733342200000|2024-12-04 19:56:40|135.2|134.8|135.32|134.92|135.32|134.92|135.2|134.8|9
1733342210000|2024-12-04 19:56:50|135.28|134.88|135.3|134.9|135.39|134.99|135.28|134.88|14
1733342220000|2024-12-04 19:57:00|135.29|134.89|135.31|134.91|135.33|134.93|135.23|134.83|23
1733342230000|2024-12-04 19:57:10|135.3|134.9|135.22|134.82|135.32|134.92|135.22|134.82|22
1733342240000|2024-12-04 19:57:20|135.23|134.83|135.12|134.72|135.23|134.83|135.11|134.71|21
1733342250000|2024-12-04 19:57:30|135.11|134.71|135.02|134.62|135.12|134.72|135.01|134.61|20
1733342260000|2024-12-04 19:57:40|134.99|134.59|134.87|134.47|134.99|134.59|134.86|134.46|13
1733342270000|2024-12-04 19:57:50|134.86|134.46|134.9|134.5|134.9|134.5|134.86|134.46|13
1733342280000|2024-12-04 19:58:00|134.91|134.51|134.93|134.53|134.98|134.58|134.91|134.51|14
1733342290000|2024-12-04 19:58:10|134.94|134.54|134.94|134.54|134.97|134.57|134.94|134.54|16
1733342300000|2024-12-04 19:58:20|134.95|134.55|134.91|134.51|134.97|134.57|134.9|134.5|13
1733342310000|2024-12-04 19:58:30|134.9|134.5|134.9|134.5|134.92|134.52|134.87|134.47|17
1733342320000|2024-12-04 19:58:40|134.91|134.51|134.84|134.44|134.93|134.53|134.83|134.43|14
1733342330000|2024-12-04 19:58:50|134.83|134.43|134.88|134.48|134.91|134.51|134.83|134.43|19
1733342340000|2024-12-04 19:59:00|134.9|134.5|134.92|134.52|134.92|134.52|134.87|134.47|14
1733342350000|2024-12-04 19:59:10|134.93|134.53|134.91|134.51|134.93|134.53|134.87|134.47|19
1733342360000|2024-12-04 19:59:20|134.92|134.52|134.85|134.45|134.92|134.52|134.85|134.45|21
1733342370000|2024-12-04 19:59:30|134.86|134.46|134.81|134.41|134.86|134.46|134.8|134.4|10
1733342380000|2024-12-04 19:59:40|134.82|134.42|134.78|134.38|134.82|134.42|134.77|134.37|24
1733342390000|2024-12-04 19:59:50|134.76|134.36|134.76|134.36|134.78|134.38|134.74|134.34|21
1733342400000|2024-12-04 20:00:00|134.75|134.35|134.89|134.49|134.97|134.57|134.75|134.35|19
1733342410000|2024-12-04 20:00:10|134.9|134.5|134.85|134.45|134.91|134.51|134.76|134.36|23
1733342420000|2024-12-04 20:00:20|134.83|134.43|134.78|134.38|134.86|134.46|134.77|134.37|25
1733342430000|2024-12-04 20:00:30|134.79|134.39|134.83|134.43|134.87|134.47|134.78|134.38|17
1733342440000|2024-12-04 20:00:40|134.82|134.42|134.88|134.48|134.88|134.48|134.82|134.42|13
1733342450000|2024-12-04 20:00:50|134.89|134.49|134.91|134.51|134.95|134.55|134.88|134.48|17
1733342460000|2024-12-04 20:01:00|134.92|134.52|134.92|134.52|134.93|134.53|134.89|134.49|17
1733342470000|2024-12-04 20:01:10|134.93|134.53|134.9|134.5|135.01|134.61|134.9|134.5|14
1733342480000|2024-12-04 20:01:20|134.89|134.49|134.77|134.37|134.9|134.5|134.76|134.36|18
1733342490000|2024-12-04 20:01:30|134.76|134.36|134.69|134.29|134.77|134.37|134.68|134.28|13
1733342500000|2024-12-04 20:01:40|134.7|134.3|134.75|134.35|134.75|134.35|134.69|134.29|10
1733342510000|2024-12-04 20:01:50|134.8|134.4|134.97|134.57|134.99|134.59|134.8|134.4|17
1733342520000|2024-12-04 20:02:00|134.98|134.58|135.06|134.66|135.06|134.66|134.96|134.56|16
1733342530000|2024-12-04 20:02:10|135.05|134.65|135.16|134.76|135.16|134.76|135.01|134.61|23
1733342540000|2024-12-04 20:02:20|135.17|134.77|135.02|134.62|135.17|134.77|135|134.6|27
1733342550000|2024-12-04 20:02:30|135.01|134.61|134.77|134.37|135.01|134.61|134.77|134.37|24
1733342560000|2024-12-04 20:02:40|134.78|134.38|134.63|134.23|134.81|134.41|134.63|134.23|20
1733342570000|2024-12-04 20:02:50|134.62|134.22|134.6|134.2|134.63|134.23|134.58|134.18|16
1733342580000|2024-12-04 20:03:00|134.62|134.22|134.77|134.37|134.84|134.44|134.62|134.22|22
1733342590000|2024-12-04 20:03:10|134.79|134.39|134.54|134.14|134.86|134.46|134.54|134.14|24
1733342600000|2024-12-04 20:03:20|134.5|134.1|134.1|133.7|134.5|134.1|134.09|133.69|23
1733342610000|2024-12-04 20:03:30|134.13|133.73|134.23|133.83|134.27|133.87|134.13|133.73|27
1733342620000|2024-12-04 20:03:40|134.26|133.86|134.46|134.06|134.46|134.06|134.26|133.86|29
1733342630000|2024-12-04 20:03:50|134.43|134.03|134.47|134.07|134.48|134.08|134.37|133.97|28
1733342640000|2024-12-04 20:04:00|134.46|134.06|134.49|134.09|134.53|134.13|134.46|134.06|15
1733342650000|2024-12-04 20:04:10|134.45|134.05|134.41|134.01|134.46|134.06|134.39|133.99|20
1733342660000|2024-12-04 20:04:20|134.43|134.03|134.42|134.02|134.53|134.13|134.42|134.02|19
1733342670000|2024-12-04 20:04:30|134.43|134.03|134.47|134.07|134.47|134.07|134.39|133.99|23
1733342680000|2024-12-04 20:04:40|134.48|134.08|134.46|134.06|134.48|134.08|134.44|134.04|10
1733342690000|2024-12-04 20:04:50|134.47|134.07|134.04|133.64|134.48|134.08|134|133.6|24
1733342700000|2024-12-04 20:05:00|134.05|133.65|134.18|133.78|134.18|133.78|134.05|133.65|15
1733342710000|2024-12-04 20:05:10|134.17|133.77|134.34|133.94|134.36|133.96|134.17|133.77|21
1733342720000|2024-12-04 20:05:20|134.33|133.93|134.34|133.94|134.34|133.94|134.32|133.92|5
1733342730000|2024-12-04 20:05:30|134.36|133.96|134.41|134.01|134.41|134.01|134.36|133.96|8
1733342740000|2024-12-04 20:05:40|134.42|134.02|134.51|134.11|134.51|134.11|134.37|133.97|22
1733342750000|2024-12-04 20:05:50|134.52|134.12|134.49|134.09|134.53|134.13|134.43|134.03|16
1733342760000|2024-12-04 20:06:00|134.48|134.08|134.76|134.36|134.82|134.42|134.48|134.08|22
1733342770000|2024-12-04 20:06:10|134.77|134.37|134.77|134.37|134.8|134.4|134.71|134.31|21
1733342780000|2024-12-04 20:06:20|134.76|134.36|134.86|134.46|134.86|134.46|134.62|134.22|25
1733342790000|2024-12-04 20:06:30|134.85|134.45|134.94|134.54|134.94|134.54|134.83|134.43|12
1733342800000|2024-12-04 20:06:40|134.93|134.53|134.85|134.45|135|134.6|134.84|134.44|20
1733342810000|2024-12-04 20:06:50|134.86|134.46|134.8|134.4|134.87|134.47|134.79|134.39|19
1733342820000|2024-12-04 20:07:00|134.78|134.38|134.62|134.22|134.78|134.38|134.62|134.22|20
1733342830000|2024-12-04 20:07:10|134.63|134.23|134.54|134.14|134.63|134.23|134.54|134.14|11
1733342840000|2024-12-04 20:07:20|134.49|134.09|134.23|133.83|134.49|134.09|134.22|133.82|19
1733342850000|2024-12-04 20:07:30|134.24|133.84|134.19|133.79|134.29|133.89|134.14|133.74|18
1733342860000|2024-12-04 20:07:40|134.24|133.84|134.24|133.84|134.27|133.87|134.22|133.82|19
1733342870000|2024-12-04 20:07:50|134.23|133.83|134.18|133.78|134.28|133.88|134.18|133.78|16
1733342880000|2024-12-04 20:08:00|134.15|133.75|134.14|133.74|134.21|133.81|134.11|133.71|19
1733342890000|2024-12-04 20:08:10|134.12|133.72|134.05|133.65|134.12|133.72|134.03|133.63|11
1733342900000|2024-12-04 20:08:20|134.04|133.64|134.07|133.67|134.07|133.67|134.01|133.61|16
1733342910000|2024-12-04 20:08:30|134.06|133.66|133.94|133.54|134.07|133.67|133.91|133.51|28
1733342920000|2024-12-04 20:08:40|133.96|133.56|133.84|133.44|133.97|133.57|133.84|133.44|16
1733342930000|2024-12-04 20:08:50|133.86|133.46|133.7|133.3|133.86|133.46|133.68|133.28|23
1733342940000|2024-12-04 20:09:00|133.69|133.29|133.68|133.28|133.71|133.31|133.65|133.25|19
1733342950000|2024-12-04 20:09:10|133.69|133.29|133.67|133.27|133.72|133.32|133.67|133.27|15
1733342960000|2024-12-04 20:09:20|133.66|133.26|133.66|133.26|133.66|133.26|133.63|133.23|11
1733342970000|2024-12-04 20:09:30|133.63|133.23|133.55|133.15|133.64|133.24|133.55|133.15|13
1733342980000|2024-12-04 20:09:40|133.54|133.14|133.45|133.05|133.55|133.15|133.45|133.05|10
1733342990000|2024-12-04 20:09:50|133.42|133.02|133.41|133.01|133.43|133.03|133.4|133|9
1733343000000|2024-12-04 20:10:00|133.42|133.02|133.17|132.77|133.42|133.02|133.16|132.76|21
1733343010000|2024-12-04 20:10:10|133.16|132.76|133.06|132.66|133.16|132.76|133.06|132.66|11
1733343020000|2024-12-04 20:10:20|133.05|132.65|133.16|132.76|133.19|132.79|133.05|132.65|21
1733343030000|2024-12-04 20:10:30|133.17|132.77|133.22|132.82|133.22|132.82|133.17|132.77|19
1733343040000|2024-12-04 20:10:40|133.23|132.83|133.13|132.73|133.23|132.83|133.13|132.73|23
1733343050000|2024-12-04 20:10:50|133.14|132.74|133.15|132.75|133.18|132.78|133.11|132.71|18
1733343060000|2024-12-04 20:11:00|133.13|132.73|133.13|132.73|133.22|132.82|133.1|132.7|26
1733343070000|2024-12-04 20:11:10|133.12|132.72|132.94|132.54|133.13|132.73|132.94|132.54|19
1733343080000|2024-12-04 20:11:20|132.93|132.53|132.96|132.56|132.96|132.56|132.92|132.52|14
1733343090000|2024-12-04 20:11:30|132.97|132.57|132.98|132.58|133.02|132.62|132.92|132.52|17
1733343100000|2024-12-04 20:11:40|132.99|132.59|133.21|132.81|133.22|132.82|132.99|132.59|22
1733343110000|2024-12-04 20:11:50|133.22|132.82|133.59|133.19|133.63|133.23|133.22|132.82|22
1733343120000|2024-12-04 20:12:00|133.6|133.2|133.86|133.46|133.86|133.46|133.6|133.2|30
1733343130000|2024-12-04 20:12:10|133.85|133.45|134.05|133.65|134.05|133.65|133.85|133.45|19
1733343140000|2024-12-04 20:12:20|134.04|133.64|134.16|133.76|134.16|133.76|134.03|133.63|29
1733343150000|2024-12-04 20:12:30|134.15|133.75|134.3|133.9|134.3|133.9|134.15|133.75|21
1733343160000|2024-12-04 20:12:40|134.35|133.95|134.46|134.06|134.48|134.08|134.35|133.95|18
1733343170000|2024-12-04 20:12:50|134.45|134.05|134.68|134.28|134.69|134.29|134.45|134.05|25
1733343180000|2024-12-04 20:13:00|134.66|134.26|134.8|134.4|134.8|134.4|134.59|134.19|24
1733343190000|2024-12-04 20:13:10|134.79|134.39|134.89|134.49|134.89|134.49|134.73|134.33|22
1733343200000|2024-12-04 20:13:20|134.9|134.5|134.72|134.32|134.9|134.5|134.62|134.22|26
1733343210000|2024-12-04 20:13:30|134.78|134.38|134.78|134.38|134.8|134.4|134.75|134.35|26
1733343220000|2024-12-04 20:13:40|134.77|134.37|134.81|134.41|134.83|134.43|134.77|134.37|24
1733343230000|2024-12-04 20:13:50|134.83|134.43|134.8|134.4|134.88|134.48|134.78|134.38|25
1733343240000|2024-12-04 20:14:00|134.82|134.42|134.82|134.42|134.84|134.44|134.8|134.4|16
1733343250000|2024-12-04 20:14:10|134.86|134.46|135.03|134.63|135.06|134.66|134.86|134.46|18
1733343260000|2024-12-04 20:14:20|135.04|134.64|134.99|134.59|135.04|134.64|134.94|134.54|28
1733343270000|2024-12-04 20:14:30|135|134.6|135.04|134.64|135.06|134.66|134.97|134.57|17
1733343280000|2024-12-04 20:14:40|135.03|134.63|135.08|134.68|135.08|134.68|135.01|134.61|18
1733343290000|2024-12-04 20:14:50|135.03|134.63|135.24|134.84|135.24|134.84|134.97|134.57|16
1733343300000|2024-12-04 20:15:00|135.23|134.83|135.37|134.97|135.38|134.98|135.23|134.83|23
1733343310000|2024-12-04 20:15:10|135.36|134.96|135.41|135.01|135.42|135.02|135.35|134.95|21
1733343320000|2024-12-04 20:15:20|135.42|135.02|135.42|135.02|135.44|135.04|135.42|135.02|10
1733343330000|2024-12-04 20:15:30|135.43|135.03|135.59|135.19|135.59|135.19|135.43|135.03|14
1733343340000|2024-12-04 20:15:40|135.6|135.2|135.74|135.34|135.77|135.37|135.6|135.2|16
1733343350000|2024-12-04 20:15:50|135.78|135.38|136.08|135.68|136.1|135.7|135.69|135.29|22
1733343360000|2024-12-04 20:16:00|136.05|135.65|136.21|135.81|136.22|135.82|135.99|135.59|23
1733343370000|2024-12-04 20:16:10|136.2|135.8|136.45|136.05|136.48|136.08|136.2|135.8|26
1733343380000|2024-12-04 20:16:20|136.4|136|136.86|136.46|136.86|136.46|136.3|135.9|30
1733343390000|2024-12-04 20:16:30|136.85|136.45|136.35|135.95|136.86|136.46|136.35|135.95|27
1733343400000|2024-12-04 20:16:40|136.27|135.87|136.22|135.82|136.27|135.87|136.11|135.71|25
1733343410000|2024-12-04 20:16:50|136.23|135.83|136.38|135.98|136.4|136|136.23|135.83|27
1733343420000|2024-12-04 20:17:00|136.37|135.97|136.13|135.73|136.37|135.97|136.07|135.67|28
1733343430000|2024-12-04 20:17:10|136.12|135.72|135.91|135.51|136.12|135.72|135.9|135.5|16
1733343440000|2024-12-04 20:17:20|135.92|135.52|135.92|135.52|136.04|135.64|135.91|135.51|16
1733343450000|2024-12-04 20:17:30|135.93|135.53|136.02|135.62|136.02|135.62|135.92|135.52|15
1733343460000|2024-12-04 20:17:40|136.04|135.64|136.05|135.65|136.16|135.76|135.93|135.53|23
1733343470000|2024-12-04 20:17:50|136.06|135.66|136.08|135.68|136.08|135.68|135.92|135.52|25
1733343480000|2024-12-04 20:18:00|136.07|135.67|136.07|135.67|136.1|135.7|136.06|135.66|20
1733343490000|2024-12-04 20:18:10|136.08|135.68|135.74|135.34|136.08|135.68|135.74|135.34|22
1733343500000|2024-12-04 20:18:20|135.75|135.35|135.79|135.39|135.81|135.41|135.75|135.35|10
1733343510000|2024-12-04 20:18:30|135.82|135.42|135.62|135.22|135.82|135.42|135.51|135.11|20
1733343520000|2024-12-04 20:18:40|135.59|135.19|135.53|135.13|135.59|135.19|135.5|135.1|27
1733343530000|2024-12-04 20:18:50|135.54|135.14|135.44|135.04|135.58|135.18|135.38|134.98|24
1733343540000|2024-12-04 20:19:00|135.45|135.05|135.32|134.92|135.46|135.06|135.28|134.88|25
1733343550000|2024-12-04 20:19:10|135.31|134.91|135.34|134.94|135.36|134.96|135.16|134.76|20
1733343560000|2024-12-04 20:19:20|135.35|134.95|135.49|135.09|135.51|135.11|135.27|134.87|21
1733343570000|2024-12-04 20:19:30|135.5|135.1|135.49|135.09|135.53|135.13|135.46|135.06|18
1733343580000|2024-12-04 20:19:40|135.48|135.08|135.42|135.02|135.48|135.08|135.22|134.82|23
1733343590000|2024-12-04 20:19:50|135.41|135.01|135.51|135.11|135.56|135.16|135.41|135.01|17
1733343600000|2024-12-04 20:20:00|135.52|135.12|135.66|135.26|135.66|135.26|135.5|135.1|21
1733343610000|2024-12-04 20:20:10|135.68|135.28|135.58|135.18|135.78|135.38|135.58|135.18|23
1733343620000|2024-12-04 20:20:20|135.61|135.21|135.55|135.15|135.65|135.25|135.5|135.1|20
1733343630000|2024-12-04 20:20:30|135.53|135.13|135.44|135.04|135.56|135.16|135.43|135.03|21
1733343640000|2024-12-04 20:20:40|135.43|135.03|135.45|135.05|135.45|135.05|135.37|134.97|19
1733343650000|2024-12-04 20:20:50|135.44|135.04|135.43|135.03|135.46|135.06|135.35|134.95|23
1733343660000|2024-12-04 20:21:00|135.44|135.04|135.61|135.21|135.61|135.21|135.41|135.01|22
1733343670000|2024-12-04 20:21:10|135.58|135.18|135.52|135.12|135.59|135.19|135.45|135.05|19
1733343680000|2024-12-04 20:21:20|135.54|135.14|135.61|135.21|135.68|135.28|135.54|135.14|15
1733343690000|2024-12-04 20:21:30|135.57|135.17|135.49|135.09|135.57|135.17|135.45|135.05|19
1733343700000|2024-12-04 20:21:40|135.41|135.01|135.46|135.06|135.46|135.06|135.4|135|13
1733343710000|2024-12-04 20:21:50|135.45|135.05|135.36|134.96|135.46|135.06|135.36|134.96|25
1733343720000|2024-12-04 20:22:00|135.37|134.97|135.36|134.96|135.39|134.99|135.36|134.96|24
1733343730000|2024-12-04 20:22:10|135.37|134.97|135.32|134.92|135.38|134.98|135.31|134.91|17
1733343740000|2024-12-04 20:22:20|135.35|134.95|135.48|135.08|135.52|135.12|135.35|134.95|17
1733343750000|2024-12-04 20:22:30|135.49|135.09|135.46|135.06|135.5|135.1|135.45|135.05|13
1733343760000|2024-12-04 20:22:40|135.47|135.07|135.45|135.05|135.47|135.07|135.38|134.98|24
1733343770000|2024-12-04 20:22:50|135.44|135.04|135.51|135.11|135.52|135.12|135.44|135.04|12
1733343780000|2024-12-04 20:23:00|135.54|135.14|135.63|135.23|135.64|135.24|135.49|135.09|25
1733343790000|2024-12-04 20:23:10|135.64|135.24|135.43|135.03|135.67|135.27|135.32|134.92|23
1733343800000|2024-12-04 20:23:20|135.45|135.05|135.52|135.12|135.57|135.17|135.44|135.04|27
1733343810000|2024-12-04 20:23:30|135.54|135.14|135.53|135.13|135.56|135.16|135.51|135.11|19
1733343820000|2024-12-04 20:23:40|135.52|135.12|135.48|135.08|135.53|135.13|135.45|135.05|16
1733343830000|2024-12-04 20:23:50|135.49|135.09|135.47|135.07|135.49|135.09|135.43|135.03|22
1733343840000|2024-12-04 20:24:00|135.45|135.05|135.56|135.16|135.56|135.16|135.43|135.03|32
1733343850000|2024-12-04 20:24:10|135.54|135.14|135.7|135.3|135.78|135.38|135.53|135.13|28
1733343860000|2024-12-04 20:24:20|135.69|135.29|135.35|134.95|135.69|135.29|135.31|134.91|24
1733343870000|2024-12-04 20:24:30|135.33|134.93|135.47|135.07|135.55|135.15|135.31|134.91|30
1733343880000|2024-12-04 20:24:40|135.48|135.08|135.53|135.13|135.53|135.13|135.39|134.99|24
1733343890000|2024-12-04 20:24:50|135.52|135.12|135.81|135.41|135.87|135.47|135.52|135.12|30
1733343900000|2024-12-04 20:25:00|135.83|135.43|135.9|135.5|135.9|135.5|135.78|135.38|27
1733343910000|2024-12-04 20:25:10|135.93|135.53|135.93|135.53|136.04|135.64|135.88|135.48|22
1733343920000|2024-12-04 20:25:20|135.98|135.58|135.96|135.56|135.98|135.58|135.93|135.53|27
1733343930000|2024-12-04 20:25:30|135.97|135.57|135.93|135.53|135.99|135.59|135.93|135.53|23
1733343940000|2024-12-04 20:25:40|135.91|135.51|135.87|135.47|135.94|135.54|135.86|135.46|27
1733343950000|2024-12-04 20:25:50|135.88|135.48|135.86|135.46|135.92|135.52|135.84|135.44|30
1733343960000|2024-12-04 20:26:00|135.85|135.45|135.92|135.52|135.98|135.58|135.84|135.44|23
1733343970000|2024-12-04 20:26:10|135.91|135.51|135.84|135.44|135.93|135.53|135.84|135.44|23
1733343980000|2024-12-04 20:26:20|135.83|135.43|135.9|135.5|135.93|135.53|135.76|135.36|17
1733343990000|2024-12-04 20:26:30|135.89|135.49|135.82|135.42|135.91|135.51|135.8|135.4|26
1733344000000|2024-12-04 20:26:40|135.83|135.43|135.9|135.5|135.91|135.51|135.81|135.41|26
1733344010000|2024-12-04 20:26:50|135.89|135.49|135.86|135.46|135.93|135.53|135.82|135.42|27
1733344020000|2024-12-04 20:27:00|135.85|135.45|135.86|135.46|135.92|135.52|135.84|135.44|25
1733344030000|2024-12-04 20:27:10|135.89|135.49|135.64|135.24|135.89|135.49|135.62|135.22|28
1733344040000|2024-12-04 20:27:20|135.61|135.21|135.46|135.06|135.65|135.25|135.45|135.05|26
1733344050000|2024-12-04 20:27:30|135.47|135.07|135.39|134.99|135.48|135.08|135.39|134.99|20
1733344060000|2024-12-04 20:27:40|135.41|135.01|135.29|134.89|135.41|135.01|135.27|134.87|24
1733344070000|2024-12-04 20:27:50|135.28|134.88|135.35|134.95|135.36|134.96|135.28|134.88|20
1733344080000|2024-12-04 20:28:00|135.33|134.93|135.16|134.76|135.33|134.93|135.08|134.68|25
1733344090000|2024-12-04 20:28:10|135.17|134.77|135.03|134.63|135.17|134.77|135.03|134.63|28
1733344100000|2024-12-04 20:28:20|135.04|134.64|134.88|134.48|135.04|134.64|134.86|134.46|16
1733344110000|2024-12-04 20:28:30|134.87|134.47|134.82|134.42|134.92|134.52|134.82|134.42|20
1733344120000|2024-12-04 20:28:40|134.81|134.41|134.77|134.37|134.83|134.43|134.76|134.36|20
1733344130000|2024-12-04 20:28:50|134.74|134.34|134.81|134.41|134.82|134.42|134.71|134.31|19
1733344140000|2024-12-04 20:29:00|134.82|134.42|134.83|134.43|134.86|134.46|134.82|134.42|18
1733344150000|2024-12-04 20:29:10|134.82|134.42|134.79|134.39|134.88|134.48|134.78|134.38|16
1733344160000|2024-12-04 20:29:20|134.81|134.41|134.88|134.48|134.9|134.5|134.74|134.34|37
1733344170000|2024-12-04 20:29:30|134.89|134.49|134.86|134.46|134.9|134.5|134.81|134.41|29
1733344180000|2024-12-04 20:29:40|134.88|134.48|134.91|134.51|134.91|134.51|134.8|134.4|22
1733344190000|2024-12-04 20:29:50|134.9|134.5|134.78|134.38|134.91|134.51|134.78|134.38|16
1733344200000|2024-12-04 20:30:00|134.8|134.4|134.93|134.53|134.94|134.54|134.8|134.4|25
1733344210000|2024-12-04 20:30:10|134.95|134.55|135.05|134.65|135.05|134.65|134.95|134.55|15
1733344220000|2024-12-04 20:30:20|135.06|134.66|135.13|134.73|135.14|134.74|135.05|134.65|21
1733344230000|2024-12-04 20:30:30|135.14|134.74|135.02|134.62|135.14|134.74|134.98|134.58|25
1733344240000|2024-12-04 20:30:40|135.03|134.63|135.03|134.63|135.05|134.65|135|134.6|22
1733344250000|2024-12-04 20:30:50|135.02|134.62|135.12|134.72|135.14|134.74|135.02|134.62|14
1733344260000|2024-12-04 20:31:00|135.11|134.71|134.97|134.57|135.22|134.82|134.96|134.56|27
1733344270000|2024-12-04 20:31:10|134.92|134.52|134.83|134.43|134.92|134.52|134.73|134.33|28
1733344280000|2024-12-04 20:31:20|134.87|134.47|135.09|134.69|135.09|134.69|134.77|134.37|27
1733344290000|2024-12-04 20:31:30|135.11|134.71|135.37|134.97|135.39|134.99|135.11|134.71|27
1733344300000|2024-12-04 20:31:40|135.36|134.96|135.14|134.74|135.41|135.01|135.12|134.72|30
1733344310000|2024-12-04 20:31:50|135.13|134.73|135.17|134.77|135.19|134.79|135.13|134.73|24
1733344320000|2024-12-04 20:32:00|135.18|134.78|135.35|134.95|135.36|134.96|135.18|134.78|25
1733344330000|2024-12-04 20:32:10|135.34|134.94|135.25|134.85|135.35|134.95|135.24|134.84|23
1733344340000|2024-12-04 20:32:20|135.27|134.87|135.22|134.82|135.28|134.88|135.21|134.81|16
1733344350000|2024-12-04 20:32:30|135.23|134.83|135.35|134.95|135.35|134.95|135.21|134.81|22
1733344360000|2024-12-04 20:32:40|135.34|134.94|135.33|134.93|135.36|134.96|135.29|134.89|24
1733344370000|2024-12-04 20:32:50|135.34|134.94|135.44|135.04|135.46|135.06|135.33|134.93|31
1733344380000|2024-12-04 20:33:00|135.45|135.05|135.62|135.22|135.62|135.22|135.41|135.01|25
1733344390000|2024-12-04 20:33:10|135.64|135.24|135.86|135.46|135.86|135.46|135.63|135.23|22
1733344400000|2024-12-04 20:33:20|135.89|135.49|135.99|135.59|136.04|135.64|135.86|135.46|22
1733344410000|2024-12-04 20:33:30|136|135.6|135.81|135.41|136.03|135.63|135.78|135.38|17
1733344420000|2024-12-04 20:33:40|135.83|135.43|135.72|135.32|135.84|135.44|135.68|135.28|20
1733344430000|2024-12-04 20:33:50|135.73|135.33|135.74|135.34|135.78|135.38|135.67|135.27|24
1733344440000|2024-12-04 20:34:00|135.75|135.35|135.54|135.14|135.75|135.35|135.49|135.09|18
1733344450000|2024-12-04 20:34:10|135.55|135.15|135.62|135.22|135.62|135.22|135.55|135.15|10
1733344460000|2024-12-04 20:34:20|135.63|135.23|135.91|135.51|135.94|135.54|135.63|135.23|18
1733344470000|2024-12-04 20:34:30|135.92|135.52|135.86|135.46|135.92|135.52|135.84|135.44|22
1733344480000|2024-12-04 20:34:40|135.87|135.47|135.87|135.47|135.9|135.5|135.84|135.44|20
1733344490000|2024-12-04 20:34:50|135.86|135.46|135.77|135.37|135.88|135.48|135.76|135.36|23
1733344500000|2024-12-04 20:35:00|135.79|135.39|135.77|135.37|135.79|135.39|135.71|135.31|10
1733344510000|2024-12-04 20:35:10|135.78|135.38|135.49|135.09|135.78|135.38|135.49|135.09|21
1733344520000|2024-12-04 20:35:20|135.47|135.07|135.34|134.94|135.47|135.07|135.29|134.89|23
1733344530000|2024-12-04 20:35:30|135.35|134.95|135.36|134.96|135.36|134.96|135.32|134.92|13
1733344540000|2024-12-04 20:35:40|135.35|134.95|135.39|134.99|135.39|134.99|135.32|134.92|18
1733344550000|2024-12-04 20:35:50|135.38|134.98|135.39|134.99|135.4|135|135.34|134.94|19
1733344560000|2024-12-04 20:36:00|135.4|135|135.47|135.07|135.48|135.08|135.38|134.98|21
1733344570000|2024-12-04 20:36:10|135.46|135.06|135.66|135.26|135.77|135.37|135.46|135.06|22
1733344580000|2024-12-04 20:36:20|135.72|135.32|135.49|135.09|135.72|135.32|135.48|135.08|26
1733344590000|2024-12-04 20:36:30|135.51|135.11|135.54|135.14|135.57|135.17|135.47|135.07|26
1733344600000|2024-12-04 20:36:40|135.56|135.16|135.53|135.13|135.58|135.18|135.51|135.11|26
1733344610000|2024-12-04 20:36:50|135.56|135.16|135.61|135.21|135.61|135.21|135.56|135.16|24
1733344620000|2024-12-04 20:37:00|135.6|135.2|135.68|135.28|135.7|135.3|135.6|135.2|20
1733344630000|2024-12-04 20:37:10|135.67|135.27|135.61|135.21|135.68|135.28|135.6|135.2|21
1733344640000|2024-12-04 20:37:20|135.62|135.22|135.62|135.22|135.63|135.23|135.59|135.19|17
1733344650000|2024-12-04 20:37:30|135.51|135.11|135.42|135.02|135.53|135.13|135.36|134.96|25
1733344660000|2024-12-04 20:37:40|135.41|135.01|135.37|134.97|135.41|135.01|135.36|134.96|15
1733344670000|2024-12-04 20:37:50|135.36|134.96|135.41|135.01|135.41|135.01|135.31|134.91|16
1733344680000|2024-12-04 20:38:00|135.42|135.02|135.57|135.17|135.59|135.19|135.42|135.02|20
1733344690000|2024-12-04 20:38:10|135.61|135.21|135.59|135.19|135.62|135.22|135.57|135.17|23
1733344700000|2024-12-04 20:38:20|135.58|135.18|135.5|135.1|135.58|135.18|135.45|135.05|21
1733344710000|2024-12-04 20:38:30|135.48|135.08|135.56|135.16|135.58|135.18|135.46|135.06|23
1733344720000|2024-12-04 20:38:40|135.57|135.17|135.67|135.27|135.67|135.27|135.52|135.12|23
1733344730000|2024-12-04 20:38:50|135.66|135.26|135.7|135.3|135.72|135.32|135.66|135.26|26
1733344740000|2024-12-04 20:39:00|135.69|135.29|135.28|134.88|135.69|135.29|135.27|134.87|29
1733344750000|2024-12-04 20:39:10|135.29|134.89|135.08|134.68|135.3|134.9|134.97|134.57|21
1733344760000|2024-12-04 20:39:20|135.07|134.67|135.19|134.79|135.19|134.79|135.07|134.67|17
1733344770000|2024-12-04 20:39:30|135.2|134.8|135.58|135.18|135.6|135.2|135.2|134.8|19
1733344780000|2024-12-04 20:39:40|135.59|135.19|135.42|135.02|135.6|135.2|135.36|134.96|24
1733344790000|2024-12-04 20:39:50|135.43|135.03|135.54|135.14|135.54|135.14|135.43|135.03|26
1733344800000|2024-12-04 20:40:00|135.53|135.13|135.57|135.17|135.57|135.17|135.48|135.08|26
1733344810000|2024-12-04 20:40:10|135.56|135.16|135.52|135.12|135.56|135.16|135.51|135.11|24
1733344820000|2024-12-04 20:40:20|135.51|135.11|135.33|134.93|135.52|135.12|135.3|134.9|31
1733344830000|2024-12-04 20:40:30|135.32|134.92|135.34|134.94|135.44|135.04|135.32|134.92|32
1733344840000|2024-12-04 20:40:40|135.38|134.98|135.17|134.77|135.44|135.04|135.17|134.77|24
1733344850000|2024-12-04 20:40:50|135.18|134.78|135.23|134.83|135.24|134.84|135.16|134.76|24
1733344860000|2024-12-04 20:41:00|135.25|134.85|135.3|134.9|135.33|134.93|135.23|134.83|23
1733344870000|2024-12-04 20:41:10|135.29|134.89|135.4|135|135.42|135.02|135.27|134.87|22
1733344880000|2024-12-04 20:41:20|135.41|135.01|135.4|135|135.5|135.1|135.39|134.99|18
1733344890000|2024-12-04 20:41:30|135.41|135.01|135.15|134.75|135.41|135.01|135.15|134.75|28
1733344900000|2024-12-04 20:41:40|135.16|134.76|135.18|134.78|135.26|134.86|135.16|134.76|30
1733344910000|2024-12-04 20:41:50|135.17|134.77|135.01|134.61|135.17|134.77|134.96|134.56|21
1733344920000|2024-12-04 20:42:00|135.02|134.62|135.02|134.62|135.05|134.65|135|134.6|21
1733344930000|2024-12-04 20:42:10|135.03|134.63|135.07|134.67|135.08|134.68|135.02|134.62|20
1733344940000|2024-12-04 20:42:20|135.06|134.66|134.81|134.41|135.06|134.66|134.77|134.37|31
1733344950000|2024-12-04 20:42:30|134.82|134.42|134.8|134.4|134.82|134.42|134.73|134.33|25
1733344960000|2024-12-04 20:42:40|134.77|134.37|134.78|134.38|134.78|134.38|134.74|134.34|12
1733344970000|2024-12-04 20:42:50|134.75|134.35|134.82|134.42|134.82|134.42|134.75|134.35|2
1733344980000|2024-12-04 20:43:00|134.79|134.39|134.77|134.37|134.79|134.39|134.75|134.35|12
1733344990000|2024-12-04 20:43:10|134.73|134.33|134.85|134.45|134.86|134.46|134.73|134.33|17
1733345000000|2024-12-04 20:43:20|134.86|134.46|134.93|134.53|134.96|134.56|134.86|134.46|20
1733345010000|2024-12-04 20:43:30|134.92|134.52|134.82|134.42|134.93|134.53|134.81|134.41|24
1733345020000|2024-12-04 20:43:40|134.81|134.41|134.66|134.26|134.81|134.41|134.66|134.26|16
1733345030000|2024-12-04 20:43:50|134.64|134.24|134.44|134.04|134.64|134.24|134.44|134.04|19
1733345040000|2024-12-04 20:44:00|134.43|134.03|134.47|134.07|134.49|134.09|134.42|134.02|21
1733345050000|2024-12-04 20:44:10|134.46|134.06|134.43|134.03|134.47|134.07|134.42|134.02|15
1733345060000|2024-12-04 20:44:20|134.44|134.04|134.56|134.16|134.57|134.17|134.43|134.03|16
1733345070000|2024-12-04 20:44:30|134.57|134.17|134.73|134.33|134.73|134.33|134.57|134.17|16
1733345080000|2024-12-04 20:44:40|134.74|134.34|134.82|134.42|134.85|134.45|134.74|134.34|17
1733345090000|2024-12-04 20:44:50|134.81|134.41|134.73|134.33|134.81|134.41|134.72|134.32|19
1733345100000|2024-12-04 20:45:00|134.74|134.34|134.55|134.15|134.75|134.35|134.54|134.14|16
1733345110000|2024-12-04 20:45:10|134.56|134.16|134.51|134.11|134.57|134.17|134.51|134.11|15
1733345120000|2024-12-04 20:45:20|134.5|134.1|134.44|134.04|134.5|134.1|134.43|134.03|15
1733345130000|2024-12-04 20:45:30|134.43|134.03|134.43|134.03|134.46|134.06|134.42|134.02|18
1733345140000|2024-12-04 20:45:40|134.42|134.02|134.35|133.95|134.43|134.03|134.33|133.93|20
1733345150000|2024-12-04 20:45:50|134.32|133.92|134.28|133.88|134.32|133.92|134.26|133.86|14
1733345160000|2024-12-04 20:46:00|134.27|133.87|134.19|133.79|134.29|133.89|134.18|133.78|19
1733345170000|2024-12-04 20:46:10|134.18|133.78|134.02|133.62|134.18|133.78|134.01|133.61|14
1733345180000|2024-12-04 20:46:20|134.03|133.63|133.94|133.54|134.04|133.64|133.94|133.54|21
1733345190000|2024-12-04 20:46:30|133.95|133.55|133.79|133.39|133.95|133.55|133.73|133.33|19
1733345200000|2024-12-04 20:46:40|133.78|133.38|133.87|133.47|133.89|133.49|133.78|133.38|25
1733345210000|2024-12-04 20:46:50|133.88|133.48|134.04|133.64|134.06|133.66|133.87|133.47|25
1733345220000|2024-12-04 20:47:00|134.05|133.65|133.98|133.58|134.06|133.66|133.98|133.58|19
1733345230000|2024-12-04 20:47:10|133.99|133.59|134.06|133.66|134.1|133.7|133.98|133.58|23
1733345240000|2024-12-04 20:47:20|134.05|133.65|133.95|133.55|134.05|133.65|133.93|133.53|20
1733345250000|2024-12-04 20:47:30|133.94|133.54|134.18|133.78|134.18|133.78|133.94|133.54|23
1733345260000|2024-12-04 20:47:40|134.17|133.77|134.5|134.1|134.5|134.1|134.16|133.76|20
1733345270000|2024-12-04 20:47:50|134.49|134.09|134.49|134.09|134.49|134.09|134.38|133.98|28
1733345280000|2024-12-04 20:48:00|134.48|134.08|134.36|133.96|134.55|134.15|134.31|133.91|25
1733345290000|2024-12-04 20:48:10|134.37|133.97|134.38|133.98|134.39|133.99|134.33|133.93|16
1733345300000|2024-12-04 20:48:20|134.37|133.97|134.14|133.74|134.37|133.97|134.13|133.73|18
1733345310000|2024-12-04 20:48:30|134.13|133.73|134.25|133.85|134.25|133.85|134.13|133.73|20
1733345320000|2024-12-04 20:48:40|134.29|133.89|134.25|133.85|134.34|133.94|134.24|133.84|25
1733345330000|2024-12-04 20:48:50|134.24|133.84|134.16|133.76|134.28|133.88|134.12|133.72|28
1733345340000|2024-12-04 20:49:00|134.17|133.77|134.23|133.83|134.32|133.92|134.17|133.77|25
1733345350000|2024-12-04 20:49:10|134.24|133.84|134.18|133.78|134.32|133.92|134.16|133.76|22
1733345360000|2024-12-04 20:49:20|134.17|133.77|134.01|133.61|134.17|133.77|134.01|133.61|20
1733345370000|2024-12-04 20:49:30|134.02|133.62|133.8|133.4|134.02|133.62|133.78|133.38|20
1733345380000|2024-12-04 20:49:40|133.79|133.39|133.37|132.97|133.8|133.4|133.35|132.95|26
1733345390000|2024-12-04 20:49:50|133.39|132.99|133.34|132.94|133.39|132.99|133.33|132.93|20
1733345400000|2024-12-04 20:50:00|133.33|132.93|133.36|132.96|133.37|132.97|133.33|132.93|19
1733345410000|2024-12-04 20:50:10|133.35|132.95|133.31|132.91|133.44|133.04|133.27|132.87|24
1733345420000|2024-12-04 20:50:20|133.33|132.93|133.34|132.94|133.36|132.96|133.33|132.93|26
1733345430000|2024-12-04 20:50:30|133.33|132.93|133.37|132.97|133.39|132.99|133.32|132.92|14
1733345440000|2024-12-04 20:50:40|133.36|132.96|133.35|132.95|133.4|133|133.33|132.93|25
1733345450000|2024-12-04 20:50:50|133.34|132.94|133.24|132.84|133.34|132.94|133.17|132.77|23
1733345460000|2024-12-04 20:51:00|133.25|132.85|133.26|132.86|133.35|132.95|133.24|132.84|25
1733345470000|2024-12-04 20:51:10|133.28|132.88|133.22|132.82|133.35|132.95|133.21|132.81|21
1733345480000|2024-12-04 20:51:20|133.16|132.76|133.13|132.73|133.2|132.8|133.11|132.71|26
1733345490000|2024-12-04 20:51:30|133.1|132.7|132.95|132.55|133.11|132.71|132.94|132.54|24
1733345500000|2024-12-04 20:51:40|132.96|132.56|132.94|132.54|132.97|132.57|132.94|132.54|11
1733345510000|2024-12-04 20:51:50|132.97|132.57|132.95|132.55|132.97|132.57|132.9|132.5|17
1733345520000|2024-12-04 20:52:00|132.94|132.54|132.65|132.25|132.95|132.55|132.65|132.25|28
1733345530000|2024-12-04 20:52:10|132.68|132.28|132.42|132.02|132.68|132.28|132.41|132.01|25
1733345540000|2024-12-04 20:52:20|132.41|132.01|132.38|131.98|132.44|132.04|132.35|131.95|21
1733345550000|2024-12-04 20:52:30|132.39|131.99|132.37|131.97|132.39|131.99|132.33|131.93|22
1733345560000|2024-12-04 20:52:40|132.4|132|132.52|132.12|132.52|132.12|132.38|131.98|22
1733345570000|2024-12-04 20:52:50|132.48|132.08|132.43|132.03|132.48|132.08|132.38|131.98|15
1733345580000|2024-12-04 20:53:00|132.45|132.05|132.36|131.96|132.45|132.05|132.31|131.91|23
1733345590000|2024-12-04 20:53:10|132.38|131.98|132.66|132.26|132.7|132.3|132.38|131.98|17
1733345600000|2024-12-04 20:53:20|132.65|132.25|132.59|132.19|132.66|132.26|132.59|132.19|23
1733345610000|2024-12-04 20:53:30|132.6|132.2|132.56|132.16|132.62|132.22|132.56|132.16|18
1733345620000|2024-12-04 20:53:40|132.55|132.15|132.41|132.01|132.55|132.15|132.31|131.91|21
1733345630000|2024-12-04 20:53:50|132.42|132.02|132.41|132.01|132.45|132.05|132.39|131.99|25
1733345640000|2024-12-04 20:54:00|132.43|132.03|132.35|131.95|132.44|132.04|132.29|131.89|24
1733345650000|2024-12-04 20:54:10|132.34|131.94|132.54|132.14|132.55|132.15|132.34|131.94|20
1733345660000|2024-12-04 20:54:20|132.55|132.15|132.34|131.94|132.55|132.15|132.29|131.89|25
1733345670000|2024-12-04 20:54:30|132.35|131.95|132.35|131.95|132.39|131.99|132.3|131.9|24
1733345680000|2024-12-04 20:54:40|132.38|131.98|132.33|131.93|132.39|131.99|132.31|131.91|28
1733345690000|2024-12-04 20:54:50|132.32|131.92|132.43|132.03|132.43|132.03|132.31|131.91|18
1733345700000|2024-12-04 20:55:00|132.44|132.04|132.11|131.71|132.49|132.09|132.1|131.7|29
1733345710000|2024-12-04 20:55:10|132.12|131.72|132.19|131.79|132.24|131.84|132.11|131.71|32
1733345720000|2024-12-04 20:55:20|132.17|131.77|132.1|131.7|132.21|131.81|132.1|131.7|24
1733345730000|2024-12-04 20:55:30|132.09|131.69|132.09|131.69|132.12|131.72|132.08|131.68|18
1733345740000|2024-12-04 20:55:40|132.08|131.68|132.5|132.1|132.5|132.1|132.08|131.68|25
1733345750000|2024-12-04 20:55:50|132.53|132.13|132.88|132.48|132.88|132.48|132.53|132.13|25
1733345760000|2024-12-04 20:56:00|132.87|132.47|133.03|132.63|133.03|132.63|132.76|132.36|21
1733345770000|2024-12-04 20:56:10|133.05|132.65|132.92|132.52|133.05|132.65|132.74|132.34|28
1733345780000|2024-12-04 20:56:20|132.91|132.51|132.89|132.49|132.92|132.52|132.8|132.4|28
1733345790000|2024-12-04 20:56:30|132.9|132.5|133.23|132.83|133.24|132.84|132.9|132.5|25
1733345800000|2024-12-04 20:56:40|133.24|132.84|133.39|132.99|133.41|133.01|133.24|132.84|29
1733345810000|2024-12-04 20:56:50|133.4|133|133.46|133.06|133.46|133.06|133.35|132.95|25
1733345820000|2024-12-04 20:57:00|133.45|133.05|133.34|132.94|133.48|133.08|133.33|132.93|33
1733345830000|2024-12-04 20:57:10|133.33|132.93|133.53|133.13|133.53|133.13|133.31|132.91|23
1733345840000|2024-12-04 20:57:20|133.52|133.12|133.71|133.31|133.71|133.31|133.52|133.12|14
1733345850000|2024-12-04 20:57:30|133.7|133.3|133.48|133.08|133.7|133.3|133.48|133.08|26
1733345860000|2024-12-04 20:57:40|133.5|133.1|133.37|132.97|133.57|133.17|133.35|132.95|24
1733345870000|2024-12-04 20:57:50|133.4|133|133.41|133.01|133.55|133.15|133.32|132.92|24
1733345880000|2024-12-04 20:58:00|133.38|132.98|133.2|132.8|133.45|133.05|133.2|132.8|25
1733345890000|2024-12-04 20:58:10|133.23|132.83|133.28|132.88|133.28|132.88|133.2|132.8|24
1733345900000|2024-12-04 20:58:20|133.29|132.89|133.33|132.93|133.39|132.99|133.28|132.88|25
1733345910000|2024-12-04 20:58:30|133.34|132.94|133.54|133.14|133.54|133.14|133.3|132.9|29
1733345920000|2024-12-04 20:58:40|133.53|133.13|133.51|133.11|133.57|133.17|133.5|133.1|16
1733345930000|2024-12-04 20:58:50|133.52|133.12|133.38|132.98|133.52|133.12|133.38|132.98|15
1733345940000|2024-12-04 20:59:00|133.37|132.97|133.52|133.12|133.52|133.12|133.36|132.96|31
1733345950000|2024-12-04 20:59:10|133.53|133.13|133.43|133.03|133.7|133.3|133.43|133.03|29
1733345960000|2024-12-04 20:59:20|133.42|133.02|133.48|133.08|133.49|133.09|133.39|132.99|24
1733345970000|2024-12-04 20:59:30|133.46|133.06|133.71|133.31|133.71|133.31|133.46|133.06|24
1733345980000|2024-12-04 20:59:40|133.73|133.33|133.94|133.54|133.94|133.54|133.72|133.32|14
1733345990000|2024-12-04 20:59:50|133.92|133.52|134|133.6|134.04|133.64|133.91|133.51|16
1733346000000|2024-12-04 21:00:00|134.06|133.66|133.9|133.5|134.1|133.7|133.89|133.49|22
1733346010000|2024-12-04 21:00:10|133.91|133.51|133.76|133.36|133.95|133.55|133.75|133.35|28
1733346020000|2024-12-04 21:00:20|133.75|133.35|133.47|133.07|133.75|133.35|133.47|133.07|26
1733346030000|2024-12-04 21:00:30|133.46|133.06|133.36|132.96|133.55|133.15|133.36|132.96|29
1733346040000|2024-12-04 21:00:40|133.35|132.95|133.33|132.93|133.4|133|133.22|132.82|28
1733346050000|2024-12-04 21:00:50|133.32|132.92|133.31|132.91|133.34|132.94|133.28|132.88|15
1733346060000|2024-12-04 21:01:00|133.32|132.92|133.51|133.11|133.54|133.14|133.3|132.9|27
1733346070000|2024-12-04 21:01:10|133.52|133.12|133.28|132.88|133.54|133.14|133.15|132.75|30
1733346080000|2024-12-04 21:01:20|133.33|132.93|133.41|133.01|133.41|133.01|133.29|132.89|29
1733346090000|2024-12-04 21:01:30|133.42|133.02|133.27|132.87|133.42|133.02|133.23|132.83|25
1733346100000|2024-12-04 21:01:40|133.22|132.82|133.3|132.9|133.31|132.91|133.17|132.77|26
1733346110000|2024-12-04 21:01:50|133.31|132.91|133.52|133.12|133.52|133.12|133.31|132.91|26
1733346120000|2024-12-04 21:02:00|133.53|133.13|133.21|132.81|133.61|133.21|133.21|132.81|29
1733346130000|2024-12-04 21:02:10|133.24|132.84|132.7|132.3|133.25|132.85|132.7|132.3|28
1733346140000|2024-12-04 21:02:20|132.71|132.31|132.64|132.24|132.74|132.34|132.63|132.23|26
1733346150000|2024-12-04 21:02:30|132.65|132.25|132.75|132.35|132.79|132.39|132.59|132.19|24
1733346160000|2024-12-04 21:02:40|132.77|132.37|132.64|132.24|132.82|132.42|132.64|132.24|28
1733346170000|2024-12-04 21:02:50|132.61|132.21|132.69|132.29|132.69|132.29|132.6|132.2|21
1733346180000|2024-12-04 21:03:00|132.61|132.21|132.72|132.32|132.73|132.33|132.61|132.21|22
1733346190000|2024-12-04 21:03:10|132.73|132.33|132.89|132.49|132.94|132.54|132.71|132.31|24
1733346200000|2024-12-04 21:03:20|132.88|132.48|132.94|132.54|132.94|132.54|132.85|132.45|24
1733346210000|2024-12-04 21:03:30|132.93|132.53|132.73|132.33|133|132.6|132.59|132.19|29
1733346220000|2024-12-04 21:03:40|132.75|132.35|132.89|132.49|132.97|132.57|132.75|132.35|24
1733346230000|2024-12-04 21:03:50|132.87|132.47|132.75|132.35|132.87|132.47|132.72|132.32|29
1733346240000|2024-12-04 21:04:00|132.76|132.36|132.61|132.21|132.76|132.36|132.59|132.19|23
1733346250000|2024-12-04 21:04:10|132.62|132.22|132.82|132.42|132.85|132.45|132.62|132.22|27
1733346260000|2024-12-04 21:04:20|132.79|132.39|132.85|132.45|132.85|132.45|132.68|132.28|26
1733346270000|2024-12-04 21:04:30|132.87|132.47|132.93|132.53|132.95|132.55|132.82|132.42|26
1733346280000|2024-12-04 21:04:40|132.92|132.52|133.07|132.67|133.08|132.68|132.9|132.5|22
1733346290000|2024-12-04 21:04:50|133.08|132.68|133.21|132.81|133.21|132.81|133.07|132.67|20
1733346300000|2024-12-04 21:05:00|133.22|132.82|133.11|132.71|133.22|132.82|133.09|132.69|26
1733346310000|2024-12-04 21:05:10|133.1|132.7|133.07|132.67|133.11|132.71|132.92|132.52|30
1733346320000|2024-12-04 21:05:20|133.1|132.7|132.99|132.59|133.23|132.83|132.95|132.55|24
1733346330000|2024-12-04 21:05:30|133|132.6|133.01|132.61|133.02|132.62|132.93|132.53|21
1733346340000|2024-12-04 21:05:40|133.03|132.63|133.02|132.62|133.06|132.66|132.82|132.42|25
1733346350000|2024-12-04 21:05:50|133.03|132.63|133.32|132.92|133.32|132.92|133.03|132.63|21
1733346360000|2024-12-04 21:06:00|133.31|132.91|133.26|132.86|133.31|132.91|133.17|132.77|24
1733346370000|2024-12-04 21:06:10|133.24|132.84|133.38|132.98|133.38|132.98|133.24|132.84|20
1733346380000|2024-12-04 21:06:20|133.41|133.01|133.65|133.25|133.65|133.25|133.4|133|17
1733346390000|2024-12-04 21:06:30|133.64|133.24|133.87|133.47|133.88|133.48|133.61|133.21|17
1733346400000|2024-12-04 21:06:40|133.88|133.48|133.89|133.49|133.9|133.5|133.79|133.39|17
1733346410000|2024-12-04 21:06:50|133.87|133.47|134.01|133.61|134.01|133.61|133.86|133.46|19
1733346420000|2024-12-04 21:07:00|134|133.6|133.94|133.54|134.06|133.66|133.87|133.47|20
1733346430000|2024-12-04 21:07:10|133.95|133.55|133.94|133.54|133.99|133.59|133.93|133.53|23
1733346440000|2024-12-04 21:07:20|133.97|133.57|134.08|133.68|134.09|133.69|133.97|133.57|20
1733346450000|2024-12-04 21:07:30|134.12|133.72|134.22|133.82|134.33|133.93|134.12|133.72|24
1733346460000|2024-12-04 21:07:40|134.23|133.83|134.24|133.84|134.24|133.84|134.19|133.79|15
1733346470000|2024-12-04 21:07:50|134.29|133.89|134.28|133.88|134.29|133.89|134.24|133.84|15
1733346480000|2024-12-04 21:08:00|134.3|133.9|134.33|133.93|134.4|134|134.21|133.81|16
1733346490000|2024-12-04 21:08:10|134.32|133.92|134.19|133.79|134.32|133.92|134.16|133.76|18
1733346500000|2024-12-04 21:08:20|134.2|133.8|134.21|133.81|134.24|133.84|134.2|133.8|7
1733346510000|2024-12-04 21:08:30|134.22|133.82|134.47|134.07|134.47|134.07|134.22|133.82|18
1733346520000|2024-12-04 21:08:40|134.48|134.08|134.31|133.91|134.54|134.14|134.31|133.91|17
1733346530000|2024-12-04 21:08:50|134.32|133.92|134.3|133.9|134.4|134|134.29|133.89|23
1733346540000|2024-12-04 21:09:00|134.29|133.89|134.1|133.7|134.29|133.89|134.1|133.7|18
1733346550000|2024-12-04 21:09:10|134.01|133.61|133.87|133.47|134.01|133.61|133.87|133.47|17
1733346560000|2024-12-04 21:09:20|133.83|133.43|133.93|133.53|133.93|133.53|133.79|133.39|18
1733346570000|2024-12-04 21:09:30|133.83|133.43|133.91|133.51|133.92|133.52|133.81|133.41|17
1733346580000|2024-12-04 21:09:40|133.92|133.52|134.1|133.7|134.11|133.71|133.92|133.52|19
1733346590000|2024-12-04 21:09:50|134.09|133.69|134.14|133.74|134.14|133.74|134.08|133.68|8
1733346600000|2024-12-04 21:10:00|134.15|133.75|134.37|133.97|134.38|133.98|134.15|133.75|18
1733346610000|2024-12-04 21:10:10|134.4|134|134.11|133.71|134.45|134.05|134.11|133.71|20
1733346620000|2024-12-04 21:10:20|134.09|133.69|133.96|133.56|134.21|133.81|133.96|133.56|24
1733346630000|2024-12-04 21:10:30|133.94|133.54|133.54|133.14|133.94|133.54|133.53|133.13|20
1733346640000|2024-12-04 21:10:40|133.51|133.11|133.69|133.29|133.81|133.41|133.48|133.08|28
1733346650000|2024-12-04 21:10:50|133.68|133.28|133.52|133.12|133.68|133.28|133.51|133.11|21
1733346660000|2024-12-04 21:11:00|133.53|133.13|133.49|133.09|133.54|133.14|133.4|133|20
1733346670000|2024-12-04 21:11:10|133.5|133.1|133.42|133.02|133.55|133.15|133.34|132.94|26
1733346680000|2024-12-04 21:11:20|133.41|133.01|133.39|132.99|133.42|133.02|133.38|132.98|20
1733346690000|2024-12-04 21:11:30|133.42|133.02|133.93|133.53|133.93|133.53|133.27|132.87|24
1733346700000|2024-12-04 21:11:40|133.98|133.58|133.6|133.2|133.98|133.58|133.6|133.2|29
1733346710000|2024-12-04 21:11:50|133.58|133.18|133.63|133.23|133.66|133.26|133.5|133.1|22
1733346720000|2024-12-04 21:12:00|133.64|133.24|133.7|133.3|133.71|133.31|133.61|133.21|17
1733346730000|2024-12-04 21:12:10|133.76|133.36|133.73|133.33|133.8|133.4|133.7|133.3|19
1733346740000|2024-12-04 21:12:20|133.72|133.32|133.72|133.32|133.85|133.45|133.7|133.3|31
1733346750000|2024-12-04 21:12:30|133.74|133.34|133.72|133.32|133.82|133.42|133.71|133.31|24
1733346760000|2024-12-04 21:12:40|133.78|133.38|133.8|133.4|133.85|133.45|133.73|133.33|27
1733346770000|2024-12-04 21:12:50|133.82|133.42|133.6|133.2|133.83|133.43|133.56|133.16|28
1733346780000|2024-12-04 21:13:00|133.59|133.19|133.58|133.18|133.61|133.21|133.51|133.11|31
1733346790000|2024-12-04 21:13:10|133.6|133.2|133.12|132.72|133.61|133.21|133.12|132.72|29
1733346800000|2024-12-04 21:13:20|133.08|132.68|132.97|132.57|133.13|132.73|132.97|132.57|18
1733346810000|2024-12-04 21:13:30|132.98|132.58|132.73|132.33|133|132.6|132.73|132.33|20
1733346820000|2024-12-04 21:13:40|132.72|132.32|132.55|132.15|132.79|132.39|132.55|132.15|24
1733346830000|2024-12-04 21:13:50|132.52|132.12|133|132.6|133.01|132.61|132.49|132.09|29
1733346840000|2024-12-04 21:14:00|132.99|132.59|132.97|132.57|132.99|132.59|132.84|132.44|28
1733346850000|2024-12-04 21:14:10|132.98|132.58|132.97|132.57|133.07|132.67|132.91|132.51|33
1733346860000|2024-12-04 21:14:20|133.01|132.61|132.89|132.49|133.05|132.65|132.89|132.49|29
1733346870000|2024-12-04 21:14:30|132.88|132.48|132.81|132.41|132.91|132.51|132.79|132.39|27
1733346880000|2024-12-04 21:14:40|132.82|132.42|132.8|132.4|132.87|132.47|132.71|132.31|28
1733346890000|2024-12-04 21:14:50|132.81|132.41|132.9|132.5|132.94|132.54|132.7|132.3|22
1733346900000|2024-12-04 21:15:00|132.92|132.52|132.46|132.06|132.92|132.52|132.45|132.05|32
1733346910000|2024-12-04 21:15:10|132.45|132.05|132.31|131.91|132.59|132.19|132.31|131.91|30
1733346920000|2024-12-04 21:15:20|132.33|131.93|132.33|131.93|132.42|132.02|132.31|131.91|20
1733346930000|2024-12-04 21:15:30|132.35|131.95|132.35|131.95|132.4|132|132.33|131.93|27
1733346940000|2024-12-04 21:15:40|132.31|131.91|132.38|131.98|132.42|132.02|132.1|131.7|32
1733346950000|2024-12-04 21:15:50|132.37|131.97|132.54|132.14|132.54|132.14|132.37|131.97|24
1733346960000|2024-12-04 21:16:00|132.58|132.18|132.62|132.22|132.68|132.28|132.43|132.03|32
1733346970000|2024-12-04 21:16:10|132.6|132.2|132.63|132.23|132.69|132.29|132.54|132.14|26
1733346980000|2024-12-04 21:16:20|132.65|132.25|132.8|132.4|132.86|132.46|132.6|132.2|24
1733346990000|2024-12-04 21:16:30|132.82|132.42|132.72|132.32|132.83|132.43|132.71|132.31|26
1733347000000|2024-12-04 21:16:40|132.71|132.31|133.12|132.72|133.12|132.72|132.71|132.31|24
1733347010000|2024-12-04 21:16:50|133.14|132.74|133.23|132.83|133.33|132.93|133.14|132.74|22
1733347020000|2024-12-04 21:17:00|133.22|132.82|133.32|132.92|133.55|133.15|133.22|132.82|26
1733347030000|2024-12-04 21:17:10|133.33|132.93|133.34|132.94|133.44|133.04|133.14|132.74|28
1733347040000|2024-12-04 21:17:20|133.35|132.95|133.36|132.96|133.4|133|133.27|132.87|29
1733347050000|2024-12-04 21:17:30|133.37|132.97|133.03|132.63|133.37|132.97|133.03|132.63|24
1733347060000|2024-12-04 21:17:40|133.01|132.61|133.25|132.85|133.28|132.88|133|132.6|23
1733347070000|2024-12-04 21:17:50|133.23|132.83|133.29|132.89|133.29|132.89|133.19|132.79|26
1733347080000|2024-12-04 21:18:00|133.28|132.88|133.4|133|133.4|133|133.26|132.86|22
1733347090000|2024-12-04 21:18:10|133.39|132.99|133.4|133|133.41|133.01|133.28|132.88|30
1733347100000|2024-12-04 21:18:20|133.41|133.01|133.78|133.38|133.78|133.38|133.41|133.01|29
1733347110000|2024-12-04 21:18:30|133.8|133.4|134.07|133.67|134.07|133.67|133.8|133.4|25
1733347120000|2024-12-04 21:18:40|134.08|133.68|134.41|134.01|134.54|134.14|134.08|133.68|29
1733347130000|2024-12-04 21:18:50|134.4|134|134.43|134.03|134.52|134.12|134.34|133.94|32
1733347140000|2024-12-04 21:19:00|134.44|134.04|134.41|134.01|134.56|134.16|134.3|133.9|29
1733347150000|2024-12-04 21:19:10|134.43|134.03|134.23|133.83|134.45|134.05|134.15|133.75|31
1733347160000|2024-12-04 21:19:20|134.24|133.84|134.21|133.81|134.3|133.9|134.21|133.81|25
1733347170000|2024-12-04 21:19:30|134.19|133.79|133.92|133.52|134.19|133.79|133.91|133.51|29
1733347180000|2024-12-04 21:19:40|133.94|133.54|133.99|133.59|134.07|133.67|133.93|133.53|25
1733347190000|2024-12-04 21:19:50|133.98|133.58|134.08|133.68|134.1|133.7|133.94|133.54|23
1733347200000|2024-12-04 21:20:00|134.06|133.66|134.1|133.7|134.26|133.86|134.05|133.65|28
1733347210000|2024-12-04 21:20:10|134.12|133.72|134.03|133.63|134.24|133.84|134.03|133.63|28
1733347220000|2024-12-04 21:20:20|134.02|133.62|133.79|133.39|134.02|133.62|133.79|133.39|25
1733347230000|2024-12-04 21:20:30|133.78|133.38|133.72|133.32|133.81|133.41|133.71|133.31|21
1733347240000|2024-12-04 21:20:40|133.7|133.3|133.71|133.31|133.77|133.37|133.61|133.21|30
1733347250000|2024-12-04 21:20:50|133.72|133.32|133.8|133.4|133.92|133.52|133.72|133.32|27
1733347260000|2024-12-04 21:21:00|133.83|133.43|134.07|133.67|134.07|133.67|133.81|133.41|24
1733347270000|2024-12-04 21:21:10|134.05|133.65|134.03|133.63|134.06|133.66|133.93|133.53|21
1733347280000|2024-12-04 21:21:20|134.04|133.64|134.16|133.76|134.29|133.89|134.04|133.64|25
1733347290000|2024-12-04 21:21:30|134.17|133.77|134.13|133.73|134.21|133.81|134.06|133.66|30
1733347300000|2024-12-04 21:21:40|134.12|133.72|133.92|133.52|134.2|133.8|133.92|133.52|19
1733347310000|2024-12-04 21:21:50|133.91|133.51|133.5|133.1|133.91|133.51|133.5|133.1|19
1733347320000|2024-12-04 21:22:00|133.54|133.14|133.65|133.25|133.7|133.3|133.52|133.12|24
1733347330000|2024-12-04 21:22:10|133.6|133.2|133.69|133.29|133.69|133.29|133.41|133.01|24
1733347340000|2024-12-04 21:22:20|133.72|133.32|133.71|133.31|133.81|133.41|133.61|133.21|34
1733347350000|2024-12-04 21:22:30|133.72|133.32|133.66|133.26|133.84|133.44|133.65|133.25|27
1733347360000|2024-12-04 21:22:40|133.67|133.27|133.78|133.38|133.79|133.39|133.67|133.27|26
1733347370000|2024-12-04 21:22:50|133.8|133.4|133.85|133.45|134|133.6|133.8|133.4|22
1733347380000|2024-12-04 21:23:00|133.86|133.46|133.99|133.59|134|133.6|133.83|133.43|26
1733347390000|2024-12-04 21:23:10|134|133.6|134.08|133.68|134.08|133.68|134|133.6|31
1733347400000|2024-12-04 21:23:20|134.1|133.7|134.08|133.68|134.16|133.76|134.08|133.68|26
1733347410000|2024-12-04 21:23:30|134.06|133.66|134.05|133.65|134.12|133.72|133.97|133.57|29
1733347420000|2024-12-04 21:23:40|134.03|133.63|133.92|133.52|134.06|133.66|133.84|133.44|26
1733347430000|2024-12-04 21:23:50|133.91|133.51|133.95|133.55|133.95|133.55|133.84|133.44|29
1733347440000|2024-12-04 21:24:00|133.97|133.57|134.01|133.61|134.04|133.64|133.94|133.54|30
1733347450000|2024-12-04 21:24:10|134.02|133.62|134|133.6|134.07|133.67|133.94|133.54|26
1733347460000|2024-12-04 21:24:20|134.02|133.62|134.04|133.64|134.05|133.65|133.95|133.55|22
1733347470000|2024-12-04 21:24:30|134.03|133.63|134.07|133.67|134.19|133.79|134.03|133.63|14
1733347480000|2024-12-04 21:24:40|134.09|133.69|134.15|133.75|134.17|133.77|134.09|133.69|17
1733347490000|2024-12-04 21:24:50|134.16|133.76|133.94|133.54|134.18|133.78|133.92|133.52|22
1733347500000|2024-12-04 21:25:00|133.93|133.53|133.78|133.38|134.02|133.62|133.78|133.38|26
1733347510000|2024-12-04 21:25:10|133.79|133.39|133.92|133.52|133.93|133.53|133.79|133.39|20
1733347520000|2024-12-04 21:25:20|133.91|133.51|133.96|133.56|133.96|133.56|133.89|133.49|18
1733347530000|2024-12-04 21:25:30|133.91|133.51|133.72|133.32|133.91|133.51|133.72|133.32|20
1733347540000|2024-12-04 21:25:40|133.73|133.33|133.7|133.3|133.75|133.35|133.64|133.24|22
1733347550000|2024-12-04 21:25:50|133.69|133.29|133.76|133.36|133.79|133.39|133.64|133.24|20
1733347560000|2024-12-04 21:26:00|133.78|133.38|133.78|133.38|133.92|133.52|133.78|133.38|21
1733347570000|2024-12-04 21:26:10|133.79|133.39|133.77|133.37|133.89|133.49|133.76|133.36|20
1733347580000|2024-12-04 21:26:20|133.79|133.39|133.77|133.37|133.79|133.39|133.6|133.2|22
1733347590000|2024-12-04 21:26:30|133.78|133.38|134|133.6|134.04|133.64|133.77|133.37|24
1733347600000|2024-12-04 21:26:40|134.03|133.63|134|133.6|134.11|133.71|133.91|133.51|21
1733347610000|2024-12-04 21:26:50|134.03|133.63|133.98|133.58|134.15|133.75|133.98|133.58|22
1733347620000|2024-12-04 21:27:00|133.97|133.57|133.99|133.59|134.01|133.61|133.92|133.52|26
1733347630000|2024-12-04 21:27:10|134|133.6|133.85|133.45|134|133.6|133.83|133.43|23
1733347640000|2024-12-04 21:27:20|133.84|133.44|133.87|133.47|133.93|133.53|133.84|133.44|27
1733347650000|2024-12-04 21:27:30|133.83|133.43|133.85|133.45|133.9|133.5|133.76|133.36|28
1733347660000|2024-12-04 21:27:40|133.86|133.46|134.01|133.61|134.01|133.61|133.85|133.45|29
1733347670000|2024-12-04 21:27:50|134|133.6|133.96|133.56|134.03|133.63|133.94|133.54|22
1733347680000|2024-12-04 21:28:00|133.94|133.54|133.89|133.49|133.99|133.59|133.89|133.49|21
1733347690000|2024-12-04 21:28:10|133.88|133.48|133.67|133.27|133.88|133.48|133.67|133.27|16
1733347700000|2024-12-04 21:28:20|133.68|133.28|133.64|133.24|133.72|133.32|133.58|133.18|20
1733347710000|2024-12-04 21:28:30|133.63|133.23|133.71|133.31|133.79|133.39|133.63|133.23|31
1733347720000|2024-12-04 21:28:40|133.67|133.27|133.79|133.39|133.82|133.42|133.64|133.24|28
1733347730000|2024-12-04 21:28:50|133.78|133.38|134.01|133.61|134.01|133.61|133.76|133.36|18
1733347740000|2024-12-04 21:29:00|134|133.6|133.8|133.4|134|133.6|133.8|133.4|27
1733347750000|2024-12-04 21:29:10|133.79|133.39|133.59|133.19|133.8|133.4|133.54|133.14|25
1733347760000|2024-12-04 21:29:20|133.56|133.16|133.66|133.26|133.7|133.3|133.52|133.12|22
1733347770000|2024-12-04 21:29:30|133.67|133.27|133.72|133.32|133.72|133.32|133.66|133.26|17
1733347780000|2024-12-04 21:29:40|133.73|133.33|133.9|133.5|133.93|133.53|133.73|133.33|13
1733347790000|2024-12-04 21:29:50|133.92|133.52|133.87|133.47|133.92|133.52|133.79|133.39|24
1733347800000|2024-12-04 21:30:00|133.88|133.48|133.78|133.38|133.9|133.5|133.75|133.35|23
1733347810000|2024-12-04 21:30:10|133.79|133.39|133.78|133.38|133.92|133.52|133.78|133.38|28
1733347820000|2024-12-04 21:30:20|133.74|133.34|133.72|133.32|133.79|133.39|133.68|133.28|29
1733347830000|2024-12-04 21:30:30|133.71|133.31|133.84|133.44|133.86|133.46|133.71|133.31|22
1733347840000|2024-12-04 21:30:40|133.82|133.42|133.96|133.56|133.99|133.59|133.8|133.4|26
1733347850000|2024-12-04 21:30:50|133.97|133.57|134.2|133.8|134.2|133.8|133.97|133.57|21
1733347860000|2024-12-04 21:31:00|134.19|133.79|133.84|133.44|134.21|133.81|133.84|133.44|26
1733347870000|2024-12-04 21:31:10|133.82|133.42|133.8|133.4|133.82|133.42|133.55|133.15|27
1733347880000|2024-12-04 21:31:20|133.81|133.41|133.92|133.52|133.97|133.57|133.71|133.31|29
1733347890000|2024-12-04 21:31:30|133.89|133.49|133.82|133.42|133.94|133.54|133.8|133.4|28
1733347900000|2024-12-04 21:31:40|133.83|133.43|133.95|133.55|133.99|133.59|133.83|133.43|26
1733347910000|2024-12-04 21:31:50|133.94|133.54|133.77|133.37|134|133.6|133.77|133.37|27
1733347920000|2024-12-04 21:32:00|133.76|133.36|133.71|133.31|133.78|133.38|133.57|133.17|17
1733347930000|2024-12-04 21:32:10|133.72|133.32|133.61|133.21|133.79|133.39|133.6|133.2|25
1733347940000|2024-12-04 21:32:20|133.6|133.2|133.48|133.08|133.61|133.21|133.46|133.06|16
1733347950000|2024-12-04 21:32:30|133.42|133.02|133.41|133.01|133.45|133.05|133.4|133|16
1733347960000|2024-12-04 21:32:40|133.42|133.02|133.44|133.04|133.49|133.09|133.39|132.99|25
1733347970000|2024-12-04 21:32:50|133.45|133.05|134.14|133.74|134.14|133.74|133.45|133.05|23
1733347980000|2024-12-04 21:33:00|134.15|133.75|134.49|134.09|134.49|134.09|134.11|133.71|24
1733347990000|2024-12-04 21:33:10|134.47|134.07|134.66|134.26|134.66|134.26|134.47|134.07|23
1733348000000|2024-12-04 21:33:20|134.69|134.29|134.72|134.32|134.75|134.35|134.53|134.13|25
1733348010000|2024-12-04 21:33:30|134.75|134.35|134.85|134.45|134.89|134.49|134.75|134.35|20
1733348020000|2024-12-04 21:33:40|134.87|134.47|134.92|134.52|134.92|134.52|134.83|134.43|22
1733348030000|2024-12-04 21:33:50|134.91|134.51|134.99|134.59|134.99|134.59|134.89|134.49|23
1733348040000|2024-12-04 21:34:00|135|134.6|134.99|134.59|135.01|134.61|134.94|134.54|18
1733348050000|2024-12-04 21:34:10|134.92|134.52|134.97|134.57|135|134.6|134.92|134.52|23
1733348060000|2024-12-04 21:34:20|134.95|134.55|134.97|134.57|134.97|134.57|134.88|134.48|19
1733348070000|2024-12-04 21:34:30|134.99|134.59|134.82|134.42|135.02|134.62|134.78|134.38|18
1733348080000|2024-12-04 21:34:40|134.81|134.41|134.9|134.5|134.92|134.52|134.81|134.41|15
1733348090000|2024-12-04 21:34:50|134.89|134.49|134.96|134.56|134.96|134.56|134.88|134.48|14
1733348100000|2024-12-04 21:35:00|134.97|134.57|135.1|134.7|135.1|134.7|134.97|134.57|15
1733348110000|2024-12-04 21:35:10|135.02|134.62|134.92|134.52|135.02|134.62|134.89|134.49|27
1733348120000|2024-12-04 21:35:20|134.91|134.51|135.01|134.61|135.05|134.65|134.89|134.49|19
1733348130000|2024-12-04 21:35:30|135|134.6|134.9|134.5|135.02|134.62|134.89|134.49|24
1733348140000|2024-12-04 21:35:40|134.89|134.49|134.74|134.34|134.9|134.5|134.74|134.34|18
1733348150000|2024-12-04 21:35:50|134.75|134.35|134.65|134.25|134.81|134.41|134.62|134.22|26
1733348160000|2024-12-04 21:36:00|134.64|134.24|134.8|134.4|134.8|134.4|134.61|134.21|26
1733348170000|2024-12-04 21:36:10|134.79|134.39|134.64|134.24|134.83|134.43|134.59|134.19|27
1733348180000|2024-12-04 21:36:20|134.63|134.23|134.8|134.4|134.8|134.4|134.63|134.23|19
1733348190000|2024-12-04 21:36:30|134.81|134.41|134.8|134.4|134.89|134.49|134.78|134.38|25
1733348200000|2024-12-04 21:36:40|134.81|134.41|134.81|134.41|134.85|134.45|134.76|134.36|26
1733348210000|2024-12-04 21:36:50|134.8|134.4|134.67|134.27|134.8|134.4|134.65|134.25|25
1733348220000|2024-12-04 21:37:00|134.66|134.26|134.91|134.51|134.91|134.51|134.63|134.23|33
1733348230000|2024-12-04 21:37:10|134.93|134.53|134.96|134.56|135.09|134.69|134.9|134.5|30
1733348240000|2024-12-04 21:37:20|135.01|134.61|135.14|134.74|135.14|134.74|134.99|134.59|21
1733348250000|2024-12-04 21:37:30|135.16|134.76|135.04|134.64|135.17|134.77|134.99|134.59|18
1733348260000|2024-12-04 21:37:40|135.03|134.63|134.85|134.45|135.05|134.65|134.84|134.44|25
1733348270000|2024-12-04 21:37:50|134.86|134.46|134.73|134.33|134.87|134.47|134.73|134.33|20
1733348280000|2024-12-04 21:38:00|134.68|134.28|134.46|134.06|134.7|134.3|134.46|134.06|25
1733348290000|2024-12-04 21:38:10|134.42|134.02|134.41|134.01|134.59|134.19|134.4|134|29
1733348300000|2024-12-04 21:38:20|134.39|133.99|134.12|133.72|134.44|134.04|134.12|133.72|25
1733348310000|2024-12-04 21:38:30|134.14|133.74|134.26|133.86|134.33|133.93|134.1|133.7|28
1733348320000|2024-12-04 21:38:40|134.28|133.88|134.49|134.09|134.59|134.19|134.28|133.88|32
1733348330000|2024-12-04 21:38:50|134.48|134.08|134.4|134|134.51|134.11|134.4|134|31
1733348340000|2024-12-04 21:39:00|134.41|134.01|134.44|134.04|134.46|134.06|134.38|133.98|24
1733348350000|2024-12-04 21:39:10|134.46|134.06|134.42|134.02|134.55|134.15|134.42|134.02|23
1733348360000|2024-12-04 21:39:20|134.41|134.01|134.44|134.04|134.52|134.12|134.41|134.01|26
1733348370000|2024-12-04 21:39:30|134.43|134.03|134.4|134|134.48|134.08|134.37|133.97|25
1733348380000|2024-12-04 21:39:40|134.39|133.99|134.28|133.88|134.41|134.01|134.16|133.76|25
1733348390000|2024-12-04 21:39:50|134.27|133.87|134.27|133.87|134.28|133.88|134.23|133.83|19
1733348400000|2024-12-04 21:40:00|134.26|133.86|134.07|133.67|134.43|134.03|134.06|133.66|24
1733348410000|2024-12-04 21:40:10|134.06|133.66|134.26|133.86|134.26|133.86|134.06|133.66|24
1733348420000|2024-12-04 21:40:20|134.24|133.84|134.18|133.78|134.25|133.85|134.16|133.76|27
1733348430000|2024-12-04 21:40:30|134.19|133.79|134.21|133.81|134.23|133.83|134.18|133.78|24
1733348440000|2024-12-04 21:40:40|134.22|133.82|134.21|133.81|134.24|133.84|134.17|133.77|19
1733348450000|2024-12-04 21:40:50|134.19|133.79|134.15|133.75|134.19|133.79|134.08|133.68|18
1733348460000|2024-12-04 21:41:00|134.2|133.8|134.24|133.84|134.26|133.86|134.16|133.76|23
1733348470000|2024-12-04 21:41:10|134.18|133.78|134.21|133.81|134.3|133.9|134.17|133.77|23
1733348480000|2024-12-04 21:41:20|134.2|133.8|134.24|133.84|134.26|133.86|134.15|133.75|24
1733348490000|2024-12-04 21:41:30|134.22|133.82|134.1|133.7|134.22|133.82|134.09|133.69|27
1733348500000|2024-12-04 21:41:40|134.08|133.68|134.25|133.85|134.25|133.85|134.06|133.66|29
1733348510000|2024-12-04 21:41:50|134.24|133.84|134.23|133.83|134.33|133.93|134.22|133.82|21
1733348520000|2024-12-04 21:42:00|134.19|133.79|134.24|133.84|134.24|133.84|134.17|133.77|17
1733348530000|2024-12-04 21:42:10|134.27|133.87|134.13|133.73|134.28|133.88|134.12|133.72|8
1733348540000|2024-12-04 21:42:20|134.15|133.75|134.22|133.82|134.23|133.83|134.15|133.75|12
1733348550000|2024-12-04 21:42:30|134.23|133.83|134.17|133.77|134.35|133.95|134.17|133.77|15
1733348560000|2024-12-04 21:42:40|134.06|133.66|134.21|133.81|134.23|133.83|134.05|133.65|20
1733348570000|2024-12-04 21:42:50|134.2|133.8|134.17|133.77|134.22|133.82|134.17|133.77|9
1733348580000|2024-12-04 21:43:00|134.15|133.75|134.05|133.65|134.15|133.75|133.97|133.57|11
1733348590000|2024-12-04 21:43:10|134.07|133.67|134.04|133.64|134.07|133.67|134.01|133.61|14
1733348600000|2024-12-04 21:43:20|134.03|133.63|133.94|133.54|134.05|133.65|133.86|133.46|15
1733348610000|2024-12-04 21:43:30|133.93|133.53|133.7|133.3|133.93|133.53|133.7|133.3|13
1733348620000|2024-12-04 21:43:40|133.67|133.27|133.85|133.45|133.86|133.46|133.65|133.25|20
1733348630000|2024-12-04 21:43:50|133.81|133.41|133.9|133.5|133.91|133.51|133.79|133.39|15
1733348640000|2024-12-04 21:44:00|133.89|133.49|133.71|133.31|133.91|133.51|133.68|133.28|21
1733348650000|2024-12-04 21:44:10|133.72|133.32|133.73|133.33|133.78|133.38|133.72|133.32|18
1733348660000|2024-12-04 21:44:20|133.74|133.34|133.69|133.29|133.76|133.36|133.68|133.28|10
1733348670000|2024-12-04 21:44:30|133.7|133.3|133.8|133.4|133.8|133.4|133.7|133.3|12
1733348680000|2024-12-04 21:44:40|133.81|133.41|133.85|133.45|133.86|133.46|133.77|133.37|16
1733348690000|2024-12-04 21:44:50|133.84|133.44|133.85|133.45|133.93|133.53|133.82|133.42|17
1733348700000|2024-12-04 21:45:00|133.86|133.46|133.87|133.47|133.93|133.53|133.84|133.44|23
1733348710000|2024-12-04 21:45:10|133.86|133.46|133.88|133.48|133.96|133.56|133.8|133.4|19
1733348720000|2024-12-04 21:45:20|133.89|133.49|134.08|133.68|134.13|133.73|133.89|133.49|20
1733348730000|2024-12-04 21:45:30|134.06|133.66|134.05|133.65|134.11|133.71|134.03|133.63|26
1733348740000|2024-12-04 21:45:40|134.01|133.61|133.97|133.57|134.05|133.65|133.95|133.55|21
1733348750000|2024-12-04 21:45:50|133.99|133.59|133.98|133.58|134|133.6|133.94|133.54|17
1733348760000|2024-12-04 21:46:00|133.99|133.59|134.03|133.63|134.07|133.67|133.97|133.57|16
1733348770000|2024-12-04 21:46:10|134.04|133.64|134.27|133.87|134.29|133.89|134.04|133.64|14
1733348780000|2024-12-04 21:46:20|134.26|133.86|134.27|133.87|134.27|133.87|134.22|133.82|14
1733348790000|2024-12-04 21:46:30|134.28|133.88|134.2|133.8|134.35|133.95|134.2|133.8|18
1733348800000|2024-12-04 21:46:40|134.17|133.77|134.13|133.73|134.2|133.8|134.08|133.68|16
1733348810000|2024-12-04 21:46:50|134.11|133.71|134.1|133.7|134.13|133.73|134.08|133.68|19
1733348820000|2024-12-04 21:47:00|134.08|133.68|134.14|133.74|134.14|133.74|134.06|133.66|27
1733348830000|2024-12-04 21:47:10|134.11|133.71|134.05|133.65|134.16|133.76|134.01|133.61|23
1733348840000|2024-12-04 21:47:20|134.04|133.64|133.88|133.48|134.06|133.66|133.88|133.48|19
1733348850000|2024-12-04 21:47:30|133.89|133.49|133.83|133.43|133.96|133.56|133.83|133.43|21
1733348860000|2024-12-04 21:47:40|133.84|133.44|133.81|133.41|133.84|133.44|133.77|133.37|13
1733348870000|2024-12-04 21:47:50|133.8|133.4|133.79|133.39|133.84|133.44|133.77|133.37|14
1733348880000|2024-12-04 21:48:00|133.71|133.31|133.5|133.1|133.71|133.31|133.5|133.1|4
1733348890000|2024-12-04 21:48:10|133.39|132.99|133.3|132.9|133.39|132.99|133.29|132.89|6
1733348900000|2024-12-04 21:48:20|133.31|132.91|133.17|132.77|133.34|132.94|133.17|132.77|7
1733348910000|2024-12-04 21:48:30|133.22|132.82|133.14|132.74|133.23|132.83|133.09|132.69|16
1733348920000|2024-12-04 21:48:40|133.2|132.8|133.37|132.97|133.41|133.01|133.19|132.79|26
1733348930000|2024-12-04 21:48:50|133.36|132.96|133.2|132.8|133.36|132.96|133.17|132.77|18
1733348940000|2024-12-04 21:49:00|133.19|132.79|133.46|133.06|133.46|133.06|133.19|132.79|21
1733348950000|2024-12-04 21:49:10|133.44|133.04|133.69|133.29|133.69|133.29|133.36|132.96|29
1733348960000|2024-12-04 21:49:20|133.71|133.31|133.76|133.36|133.84|133.44|133.71|133.31|26
1733348970000|2024-12-04 21:49:30|133.72|133.32|134|133.6|134|133.6|133.72|133.32|29
1733348980000|2024-12-04 21:49:40|134.01|133.61|133.89|133.49|134.05|133.65|133.86|133.46|28
1733348990000|2024-12-04 21:49:50|133.88|133.48|133.87|133.47|133.93|133.53|133.79|133.39|28
1733349000000|2024-12-04 21:50:00|133.95|133.55|133.83|133.43|134|133.6|133.83|133.43|23
1733349010000|2024-12-04 21:50:10|133.85|133.45|133.86|133.46|133.89|133.49|133.79|133.39|28
1733349020000|2024-12-04 21:50:20|133.85|133.45|133.78|133.38|133.86|133.46|133.67|133.27|30
1733349030000|2024-12-04 21:50:30|133.77|133.37|133.72|133.32|133.77|133.37|133.66|133.26|27
1733349040000|2024-12-04 21:50:40|133.71|133.31|133.58|133.18|133.76|133.36|133.58|133.18|16
1733349050000|2024-12-04 21:50:50|133.59|133.19|133.62|133.22|133.62|133.22|133.54|133.14|22
1733349060000|2024-12-04 21:51:00|133.58|133.18|133.64|133.24|133.71|133.31|133.56|133.16|29
1733349070000|2024-12-04 21:51:10|133.58|133.18|133.81|133.41|133.81|133.41|133.53|133.13|29
1733349080000|2024-12-04 21:51:20|133.82|133.42|133.89|133.49|133.91|133.51|133.78|133.38|25
1733349090000|2024-12-04 21:51:30|133.88|133.48|133.77|133.37|133.88|133.48|133.77|133.37|26
1733349100000|2024-12-04 21:51:40|133.76|133.36|133.68|133.28|133.78|133.38|133.64|133.24|26
1733349110000|2024-12-04 21:51:50|133.67|133.27|133.64|133.24|133.68|133.28|133.59|133.19|23
1733349120000|2024-12-04 21:52:00|133.62|133.22|133.67|133.27|133.78|133.38|133.62|133.22|28
1733349130000|2024-12-04 21:52:10|133.72|133.32|133.8|133.4|133.83|133.43|133.72|133.32|27
1733349140000|2024-12-04 21:52:20|133.79|133.39|133.99|133.59|134|133.6|133.79|133.39|27
1733349150000|2024-12-04 21:52:30|134.01|133.61|133.91|133.51|134.05|133.65|133.91|133.51|22
1733349160000|2024-12-04 21:52:40|133.92|133.52|133.85|133.45|133.93|133.53|133.76|133.36|23
1733349170000|2024-12-04 21:52:50|133.88|133.48|133.83|133.43|133.89|133.49|133.75|133.35|21
1733349180000|2024-12-04 21:53:00|133.82|133.42|133.86|133.46|133.91|133.51|133.79|133.39|26
1733349190000|2024-12-04 21:53:10|133.85|133.45|133.83|133.43|133.86|133.46|133.77|133.37|29
1733349200000|2024-12-04 21:53:20|133.84|133.44|133.88|133.48|133.88|133.48|133.79|133.39|29
1733349210000|2024-12-04 21:53:30|133.89|133.49|133.91|133.51|133.96|133.56|133.85|133.45|27
1733349220000|2024-12-04 21:53:40|133.9|133.5|133.69|133.29|133.9|133.5|133.69|133.29|26
1733349230000|2024-12-04 21:53:50|133.68|133.28|133.69|133.29|133.78|133.38|133.68|133.28|27
1733349240000|2024-12-04 21:54:00|133.72|133.32|133.64|133.24|133.76|133.36|133.56|133.16|27
1733349250000|2024-12-04 21:54:10|133.65|133.25|133.55|133.15|133.68|133.28|133.48|133.08|27
1733349260000|2024-12-04 21:54:20|133.56|133.16|133.76|133.36|133.76|133.36|133.56|133.16|26
1733349270000|2024-12-04 21:54:30|133.74|133.34|133.74|133.34|133.79|133.39|133.67|133.27|26
1733349280000|2024-12-04 21:54:40|133.73|133.33|133.76|133.36|133.81|133.41|133.63|133.23|24
1733349290000|2024-12-04 21:54:50|133.79|133.39|133.84|133.44|133.86|133.46|133.68|133.28|31
1733349300000|2024-12-04 21:55:00|133.85|133.45|133.78|133.38|133.86|133.46|133.76|133.36|29
1733349310000|2024-12-04 21:55:10|133.84|133.44|133.87|133.47|133.9|133.5|133.82|133.42|29
1733349320000|2024-12-04 21:55:20|133.88|133.48|133.93|133.53|134.03|133.63|133.88|133.48|30
1733349330000|2024-12-04 21:55:30|133.94|133.54|134.12|133.72|134.14|133.74|133.88|133.48|33
1733349340000|2024-12-04 21:55:40|134.11|133.71|133.98|133.58|134.11|133.71|133.92|133.52|26
1733349350000|2024-12-04 21:55:50|133.96|133.56|133.95|133.55|134.01|133.61|133.92|133.52|24
1733349360000|2024-12-04 21:56:00|133.94|133.54|133.92|133.52|134|133.6|133.88|133.48|31
1733349370000|2024-12-04 21:56:10|133.94|133.54|133.84|133.44|133.95|133.55|133.8|133.4|25
1733349380000|2024-12-04 21:56:20|133.85|133.45|133.78|133.38|133.89|133.49|133.76|133.36|25
1733349390000|2024-12-04 21:56:30|133.77|133.37|133.74|133.34|133.79|133.39|133.73|133.33|21
1733349400000|2024-12-04 21:56:40|133.79|133.39|133.94|133.54|133.96|133.56|133.76|133.36|22
1733349410000|2024-12-04 21:56:50|133.95|133.55|133.91|133.51|133.95|133.55|133.8|133.4|26
1733349420000|2024-12-04 21:57:00|133.9|133.5|133.93|133.53|133.93|133.53|133.8|133.4|23
1733349430000|2024-12-04 21:57:10|133.95|133.55|134.02|133.62|134.02|133.62|133.91|133.51|21
1733349440000|2024-12-04 21:57:20|134.01|133.61|134.01|133.61|134.11|133.71|133.98|133.58|27
1733349450000|2024-12-04 21:57:30|134|133.6|134.02|133.62|134.05|133.65|133.92|133.52|27
1733349460000|2024-12-04 21:57:40|134.04|133.64|133.91|133.51|134.05|133.65|133.91|133.51|20
1733349470000|2024-12-04 21:57:50|133.9|133.5|133.89|133.49|133.93|133.53|133.87|133.47|26
1733349480000|2024-12-04 21:58:00|133.9|133.5|133.98|133.58|133.98|133.58|133.88|133.48|20
1733349490000|2024-12-04 21:58:10|134|133.6|134.04|133.64|134.14|133.74|134|133.6|29
1733349500000|2024-12-04 21:58:20|134.05|133.65|134.12|133.72|134.15|133.75|134.04|133.64|29
1733349510000|2024-12-04 21:58:30|134.11|133.71|134.06|133.66|134.13|133.73|134.06|133.66|20
1733349520000|2024-12-04 21:58:40|134.05|133.65|134.19|133.79|134.2|133.8|134.05|133.65|18
1733349530000|2024-12-04 21:58:50|134.15|133.75|134.15|133.75|134.19|133.79|134.14|133.74|23
1733349540000|2024-12-04 21:59:00|134.14|133.74|134.2|133.8|134.2|133.8|134.09|133.69|17
1733349550000|2024-12-04 21:59:10|134.19|133.79|134.27|133.87|134.29|133.89|134.18|133.78|14
1733349560000|2024-12-04 21:59:20|134.28|133.88|134.4|134|134.4|134|134.28|133.88|25
1733349570000|2024-12-04 21:59:30|134.43|134.03|134.26|133.86|134.43|134.03|134.24|133.84|24
1733349580000|2024-12-04 21:59:40|134.24|133.84|134.27|133.87|134.3|133.9|134.22|133.82|26
1733349590000|2024-12-04 21:59:50|134.26|133.86|134.25|133.85|134.26|133.86|134.21|133.81|19
1733349600000|2024-12-04 22:00:00|134.24|133.84|134.34|133.94|134.34|133.94|134.2|133.8|18
1733349610000|2024-12-04 22:00:10|134.32|133.92|134.44|134.04|134.44|134.04|134.3|133.9|26
1733349620000|2024-12-04 22:00:20|134.45|134.05|134.54|134.14|134.58|134.18|134.45|134.05|13
1733349630000|2024-12-04 22:00:30|134.53|134.13|134.62|134.22|134.63|134.23|134.53|134.13|15
1733349640000|2024-12-04 22:00:40|134.64|134.24|134.58|134.18|134.65|134.25|134.58|134.18|26
1733349650000|2024-12-04 22:00:50|134.57|134.17|134.39|133.99|134.59|134.19|134.38|133.98|27
1733349660000|2024-12-04 22:01:00|134.41|134.01|134.56|134.16|134.56|134.16|134.41|134.01|28
1733349670000|2024-12-04 22:01:10|134.55|134.15|134.35|133.95|134.56|134.16|134.34|133.94|24
1733349680000|2024-12-04 22:01:20|134.34|133.94|134.44|134.04|134.44|134.04|134.31|133.91|27
1733349690000|2024-12-04 22:01:30|134.43|134.03|134.54|134.14|134.57|134.17|134.43|134.03|21
1733349700000|2024-12-04 22:01:40|134.55|134.15|134.58|134.18|134.59|134.19|134.51|134.11|13
1733349710000|2024-12-04 22:01:50|134.62|134.22|134.82|134.42|134.83|134.43|134.62|134.22|24
1733349720000|2024-12-04 22:02:00|134.81|134.41|134.93|134.53|134.93|134.53|134.75|134.35|24
1733349730000|2024-12-04 22:02:10|134.94|134.54|134.98|134.58|135.01|134.61|134.94|134.54|22
1733349740000|2024-12-04 22:02:20|135.01|134.61|135.04|134.64|135.05|134.65|134.99|134.59|19
1733349750000|2024-12-04 22:02:30|135.05|134.65|135.2|134.8|135.21|134.81|135.05|134.65|19
1733349760000|2024-12-04 22:02:40|135.19|134.79|135.11|134.71|135.19|134.79|135.11|134.71|19
1733349770000|2024-12-04 22:02:50|135.08|134.68|135.06|134.66|135.1|134.7|135.06|134.66|18
1733349780000|2024-12-04 22:03:00|135.07|134.67|135.06|134.66|135.11|134.71|135.05|134.65|23
1733349790000|2024-12-04 22:03:10|135.05|134.65|134.89|134.49|135.05|134.65|134.84|134.44|19
1733349800000|2024-12-04 22:03:20|134.88|134.48|134.99|134.59|134.99|134.59|134.88|134.48|23
1733349810000|2024-12-04 22:03:30|134.98|134.58|135.06|134.66|135.1|134.7|134.98|134.58|28
1733349820000|2024-12-04 22:03:40|135.05|134.65|135|134.6|135.1|134.7|135|134.6|27
1733349830000|2024-12-04 22:03:50|134.99|134.59|135.02|134.62|135.07|134.67|134.99|134.59|21
1733349840000|2024-12-04 22:04:00|135.03|134.63|135.11|134.71|135.13|134.73|135.03|134.63|23
1733349850000|2024-12-04 22:04:10|135.1|134.7|135.1|134.7|135.14|134.74|135.08|134.68|22
1733349860000|2024-12-04 22:04:20|135.11|134.71|135.15|134.75|135.15|134.75|135.07|134.67|17
1733349870000|2024-12-04 22:04:30|135.14|134.74|135.15|134.75|135.17|134.77|135.11|134.71|23
1733349880000|2024-12-04 22:04:40|135.14|134.74|135.18|134.78|135.19|134.79|135.14|134.74|16
1733349890000|2024-12-04 22:04:50|135.19|134.79|135.16|134.76|135.22|134.82|135.13|134.73|21
1733349900000|2024-12-04 22:05:00|135.15|134.75|135.16|134.76|135.25|134.85|135.15|134.75|23
1733349910000|2024-12-04 22:05:10|135.17|134.77|135.05|134.65|135.26|134.86|135.02|134.62|25
1733349920000|2024-12-04 22:05:20|135.04|134.64|135|134.6|135.07|134.67|134.97|134.57|29
1733349930000|2024-12-04 22:05:30|134.99|134.59|135.09|134.69|135.09|134.69|134.95|134.55|24
1733349940000|2024-12-04 22:05:40|135.1|134.7|135.27|134.87|135.27|134.87|135.09|134.69|20
1733349950000|2024-12-04 22:05:50|135.28|134.88|135.3|134.9|135.3|134.9|135.22|134.82|19
1733349960000|2024-12-04 22:06:00|135.32|134.92|135.32|134.92|135.43|135.03|135.29|134.89|24
1733349970000|2024-12-04 22:06:10|135.3|134.9|135.29|134.89|135.35|134.95|135.25|134.85|25
1733349980000|2024-12-04 22:06:20|135.3|134.9|135.26|134.86|135.31|134.91|135.23|134.83|20
1733349990000|2024-12-04 22:06:30|135.25|134.85|135.27|134.87|135.29|134.89|135.21|134.81|27
1733350000000|2024-12-04 22:06:40|135.25|134.85|135.27|134.87|135.34|134.94|135.24|134.84|25
1733350010000|2024-12-04 22:06:50|135.28|134.88|135.2|134.8|135.28|134.88|135.18|134.78|25
1733350020000|2024-12-04 22:07:00|135.19|134.79|135.23|134.83|135.34|134.94|135.18|134.78|21
1733350030000|2024-12-04 22:07:10|135.25|134.85|135.41|135.01|135.41|135.01|135.25|134.85|14
1733350040000|2024-12-04 22:07:20|135.4|135|135.36|134.96|135.41|135.01|135.35|134.95|12
1733350050000|2024-12-04 22:07:30|135.34|134.94|135.49|135.09|135.49|135.09|135.32|134.92|26
1733350060000|2024-12-04 22:07:40|135.48|135.08|135.52|135.12|135.55|135.15|135.48|135.08|23
1733350070000|2024-12-04 22:07:50|135.54|135.14|135.48|135.08|135.54|135.14|135.45|135.05|25
1733350080000|2024-12-04 22:08:00|135.47|135.07|135.49|135.09|135.5|135.1|135.45|135.05|32
1733350090000|2024-12-04 22:08:10|135.48|135.08|135.39|134.99|135.48|135.08|135.39|134.99|28
1733350100000|2024-12-04 22:08:20|135.44|135.04|135.48|135.08|135.48|135.08|135.42|135.02|17
1733350110000|2024-12-04 22:08:30|135.47|135.07|135.56|135.16|135.57|135.17|135.45|135.05|14
1733350120000|2024-12-04 22:08:40|135.55|135.15|135.57|135.17|135.57|135.17|135.55|135.15|18
1733350130000|2024-12-04 22:08:50|135.58|135.18|135.66|135.26|135.67|135.27|135.56|135.16|24
1733350140000|2024-12-04 22:09:00|135.67|135.27|135.72|135.32|135.76|135.36|135.67|135.27|18
1733350150000|2024-12-04 22:09:10|135.71|135.31|135.73|135.33|135.74|135.34|135.68|135.28|15
1733350160000|2024-12-04 22:09:20|135.76|135.36|135.82|135.42|135.83|135.43|135.75|135.35|13
1733350170000|2024-12-04 22:09:30|135.84|135.44|135.88|135.48|135.88|135.48|135.81|135.41|20
1733350180000|2024-12-04 22:09:40|135.89|135.49|135.88|135.48|135.9|135.5|135.85|135.45|18
1733350190000|2024-12-04 22:09:50|135.89|135.49|135.88|135.48|135.91|135.51|135.87|135.47|13
1733350200000|2024-12-04 22:10:00|135.89|135.49|135.94|135.54|135.95|135.55|135.89|135.49|14
1733350210000|2024-12-04 22:10:10|135.92|135.52|135.85|135.45|135.96|135.56|135.85|135.45|15
1733350220000|2024-12-04 22:10:20|135.86|135.46|135.65|135.25|135.86|135.46|135.54|135.14|28
1733350230000|2024-12-04 22:10:30|135.63|135.23|135.69|135.29|135.69|135.29|135.6|135.2|28
1733350240000|2024-12-04 22:10:40|135.7|135.3|135.63|135.23|135.71|135.31|135.63|135.23|19
1733350250000|2024-12-04 22:10:50|135.62|135.22|135.71|135.31|135.71|135.31|135.61|135.21|24
1733350260000|2024-12-04 22:11:00|135.72|135.32|135.74|135.34|135.74|135.34|135.62|135.22|23
1733350270000|2024-12-04 22:11:10|135.72|135.32|135.54|135.14|135.73|135.33|135.53|135.13|29
1733350280000|2024-12-04 22:11:20|135.51|135.11|135.64|135.24|135.66|135.26|135.5|135.1|21
1733350290000|2024-12-04 22:11:30|135.65|135.25|135.66|135.26|135.75|135.35|135.64|135.24|24
1733350300000|2024-12-04 22:11:40|135.67|135.27|135.67|135.27|135.7|135.3|135.64|135.24|25
1733350310000|2024-12-04 22:11:50|135.68|135.28|135.6|135.2|135.68|135.28|135.59|135.19|24
1733350320000|2024-12-04 22:12:00|135.58|135.18|135.68|135.28|135.69|135.29|135.58|135.18|26
1733350330000|2024-12-04 22:12:10|135.69|135.29|135.55|135.15|135.69|135.29|135.55|135.15|30
1733350340000|2024-12-04 22:12:20|135.54|135.14|135.67|135.27|135.69|135.29|135.54|135.14|23
1733350350000|2024-12-04 22:12:30|135.68|135.28|135.72|135.32|135.73|135.33|135.67|135.27|18
1733350360000|2024-12-04 22:12:40|135.73|135.33|135.7|135.3|135.79|135.39|135.68|135.28|17
1733350370000|2024-12-04 22:12:50|135.69|135.29|135.75|135.35|135.76|135.36|135.69|135.29|20
1733350380000|2024-12-04 22:13:00|135.74|135.34|135.69|135.29|135.75|135.35|135.59|135.19|20
1733350390000|2024-12-04 22:13:10|135.7|135.3|135.57|135.17|135.71|135.31|135.57|135.17|18
1733350400000|2024-12-04 22:13:20|135.56|135.16|135.51|135.11|135.57|135.17|135.46|135.06|26
1733350410000|2024-12-04 22:13:30|135.52|135.12|135.57|135.17|135.58|135.18|135.52|135.12|26
1733350420000|2024-12-04 22:13:40|135.58|135.18|135.56|135.16|135.62|135.22|135.56|135.16|26
1733350430000|2024-12-04 22:13:50|135.58|135.18|135.53|135.13|135.6|135.2|135.52|135.12|16
1733350440000|2024-12-04 22:14:00|135.54|135.14|135.61|135.21|135.63|135.23|135.51|135.11|22
1733350450000|2024-12-04 22:14:10|135.6|135.2|135.65|135.25|135.65|135.25|135.6|135.2|20
1733350460000|2024-12-04 22:14:20|135.64|135.24|135.67|135.27|135.68|135.28|135.63|135.23|16
1733350470000|2024-12-04 22:14:30|135.66|135.26|135.64|135.24|135.69|135.29|135.62|135.22|19
1733350480000|2024-12-04 22:14:40|135.6|135.2|135.57|135.17|135.62|135.22|135.56|135.16|21
1733350490000|2024-12-04 22:14:50|135.59|135.19|135.56|135.16|135.6|135.2|135.56|135.16|21
1733350500000|2024-12-04 22:15:00|135.59|135.19|135.54|135.14|135.61|135.21|135.51|135.11|21
1733350510000|2024-12-04 22:15:10|135.53|135.13|135.48|135.08|135.53|135.13|135.41|135.01|19
1733350520000|2024-12-04 22:15:20|135.47|135.07|135.46|135.06|135.49|135.09|135.43|135.03|23
1733350530000|2024-12-04 22:15:30|135.47|135.07|135.44|135.04|135.47|135.07|135.4|135|25
1733350540000|2024-12-04 22:15:40|135.42|135.02|135.48|135.08|135.48|135.08|135.4|135|26
1733350550000|2024-12-04 22:15:50|135.49|135.09|135.5|135.1|135.52|135.12|135.48|135.08|18
1733350560000|2024-12-04 22:16:00|135.51|135.11|135.64|135.24|135.64|135.24|135.48|135.08|20
1733350570000|2024-12-04 22:16:10|135.61|135.21|135.52|135.12|135.62|135.22|135.51|135.11|27
1733350580000|2024-12-04 22:16:20|135.53|135.13|135.53|135.13|135.53|135.13|135.5|135.1|23
1733350590000|2024-12-04 22:16:30|135.51|135.11|135.4|135|135.51|135.11|135.4|135|24
1733350600000|2024-12-04 22:16:40|135.41|135.01|135.35|134.95|135.42|135.02|135.34|134.94|16
1733350610000|2024-12-04 22:16:50|135.34|134.94|135.28|134.88|135.37|134.97|135.27|134.87|12
1733350620000|2024-12-04 22:17:00|135.27|134.87|135.2|134.8|135.28|134.88|135.14|134.74|17
1733350630000|2024-12-04 22:17:10|135.21|134.81|135.2|134.8|135.24|134.84|135.19|134.79|18
1733350640000|2024-12-04 22:17:20|135.23|134.83|135.25|134.85|135.27|134.87|135.21|134.81|16
1733350650000|2024-12-04 22:17:30|135.26|134.86|135.42|135.02|135.42|135.02|135.25|134.85|21
1733350660000|2024-12-04 22:17:40|135.41|135.01|135.38|134.98|135.43|135.03|135.37|134.97|19
1733350670000|2024-12-04 22:17:50|135.35|134.95|135.32|134.92|135.35|134.95|135.31|134.91|25
1733350680000|2024-12-04 22:18:00|135.28|134.88|135.29|134.89|135.31|134.91|135.23|134.83|25
1733350690000|2024-12-04 22:18:10|135.27|134.87|135.11|134.71|135.28|134.88|135.1|134.7|23
1733350700000|2024-12-04 22:18:20|135.09|134.69|135.1|134.7|135.11|134.71|135.07|134.67|23
1733350710000|2024-12-04 22:18:30|135.11|134.71|134.96|134.56|135.12|134.72|134.96|134.56|25
1733350720000|2024-12-04 22:18:40|134.94|134.54|134.75|134.35|134.94|134.54|134.73|134.33|16
1733350730000|2024-12-04 22:18:50|134.76|134.36|134.7|134.3|134.76|134.36|134.69|134.29|23
1733350740000|2024-12-04 22:19:00|134.68|134.28|134.75|134.35|134.75|134.35|134.66|134.26|16
1733350750000|2024-12-04 22:19:10|134.76|134.36|134.76|134.36|134.78|134.38|134.75|134.35|18
1733350760000|2024-12-04 22:19:20|134.75|134.35|134.76|134.36|134.78|134.38|134.69|134.29|16
1733350770000|2024-12-04 22:19:30|134.78|134.38|134.72|134.32|134.79|134.39|134.72|134.32|14
1733350780000|2024-12-04 22:19:40|134.71|134.31|134.73|134.33|134.75|134.35|134.69|134.29|18
1733350790000|2024-12-04 22:19:50|134.74|134.34|134.78|134.38|134.79|134.39|134.7|134.3|18
1733350800000|2024-12-04 22:20:00|134.77|134.37|134.78|134.38|134.79|134.39|134.71|134.31|18
1733350810000|2024-12-04 22:20:10|134.79|134.39|134.79|134.39|134.79|134.39|134.76|134.36|13
1733350820000|2024-12-04 22:20:20|134.8|134.4|134.78|134.38|134.8|134.4|134.76|134.36|5
1733350830000|2024-12-04 22:20:30|134.77|134.37|134.77|134.37|134.78|134.38|134.74|134.34|11
1733350840000|2024-12-04 22:20:40|134.78|134.38|134.8|134.4|134.8|134.4|134.77|134.37|4
1733350850000|2024-12-04 22:20:50|134.79|134.39|134.74|134.34|134.8|134.4|134.74|134.34|11
1733350860000|2024-12-04 22:21:00|134.75|134.35|134.71|134.31|134.75|134.35|134.71|134.31|4
1733350870000|2024-12-04 22:21:10|134.72|134.32|134.7|134.3|134.72|134.32|134.7|134.3|7
1733350880000|2024-12-04 22:21:20|134.69|134.29|134.68|134.28|134.7|134.3|134.68|134.28|6
1733350890000|2024-12-04 22:21:30|134.67|134.27|134.67|134.27|134.7|134.3|134.67|134.27|4
1733350900000|2024-12-04 22:21:40|134.68|134.28|134.75|134.35|134.77|134.37|134.68|134.28|9
1733350910000|2024-12-04 22:21:50|134.76|134.36|134.74|134.34|134.76|134.36|134.73|134.33|5
1733350920000|2024-12-04 22:22:00|134.75|134.35|134.7|134.3|134.76|134.36|134.7|134.3|7
1733350930000|2024-12-04 22:22:10|134.71|134.31|134.76|134.36|134.78|134.38|134.68|134.28|11
1733350940000|2024-12-04 22:22:20|134.73|134.33|134.8|134.4|134.82|134.42|134.71|134.31|12
1733350950000|2024-12-04 22:22:30|134.79|134.39|134.76|134.36|134.79|134.39|134.75|134.35|7
1733350960000|2024-12-04 22:22:40|134.74|134.34|134.7|134.3|134.76|134.36|134.7|134.3|9
1733350970000|2024-12-04 22:22:50|134.73|134.33|134.77|134.37|134.78|134.38|134.73|134.33|5
1733350980000|2024-12-04 22:23:00|134.76|134.36|134.94|134.54|134.94|134.54|134.76|134.36|13
1733350990000|2024-12-04 22:23:10|134.97|134.57|135.11|134.71|135.11|134.71|134.97|134.57|20
1733351000000|2024-12-04 22:23:20|135.12|134.72|135.11|134.71|135.12|134.72|135.11|134.71|2
1733351010000|2024-12-04 22:23:30|135.1|134.7|135.09|134.69|135.11|134.71|135.09|134.69|6
1733351020000|2024-12-04 22:23:40|135.11|134.71|135.19|134.79|135.2|134.8|135.11|134.71|8
1733351030000|2024-12-04 22:23:50|135.18|134.78|135.18|134.78|135.19|134.79|135.18|134.78|7
1733351040000|2024-12-04 22:24:00|135.19|134.79|135.4|135|135.4|135|135.19|134.79|5
1733351050000|2024-12-04 22:24:10|135.41|135.01|135.44|135.04|135.44|135.04|135.41|135.01|3
1733351060000|2024-12-04 22:24:20|135.45|135.05|135.45|135.05|135.45|135.05|135.45|135.05|1
1733351070000|2024-12-04 22:24:30|135.49|135.09|135.55|135.15|135.55|135.15|135.49|135.09|2
1733351080000|2024-12-04 22:24:40|135.49|135.09|135.34|134.94|135.49|135.09|135.34|134.94|9
1733351090000|2024-12-04 22:24:50|135.33|134.93|135.32|134.92|135.34|134.94|135.32|134.92|6
1733351100000|2024-12-04 22:25:00|135.33|134.93|135.12|134.72|135.33|134.93|135.11|134.71|13
1733351110000|2024-12-04 22:25:10|135.11|134.71|135.11|134.71|135.15|134.75|135.11|134.71|10
1733351120000|2024-12-04 22:25:20|135.12|134.72|135.01|134.61|135.12|134.72|135.01|134.61|9
1733351130000|2024-12-04 22:25:30|134.99|134.59|135.06|134.66|135.07|134.67|134.99|134.59|8
1733351140000|2024-12-04 22:25:40|135.07|134.67|135|134.6|135.08|134.68|135|134.6|9
1733351150000|2024-12-04 22:25:50|135.01|134.61|135.02|134.62|135.02|134.62|135.01|134.61|2
1733351160000|2024-12-04 22:26:00|135.01|134.61|135.01|134.61|135.02|134.62|135|134.6|13
1733351170000|2024-12-04 22:26:10|135.02|134.62|134.96|134.56|135.02|134.62|134.87|134.47|16
1733351180000|2024-12-04 22:26:20|134.95|134.55|135.01|134.61|135.03|134.63|134.95|134.55|11
1733351190000|2024-12-04 22:26:30|135.03|134.63|134.98|134.58|135.03|134.63|134.95|134.55|13
1733351200000|2024-12-04 22:26:40|134.97|134.57|134.97|134.57|135|134.6|134.97|134.57|14
1733351210000|2024-12-04 22:26:50|134.96|134.56|134.97|134.57|134.97|134.57|134.96|134.56|2
1733351220000|2024-12-04 22:27:00|134.96|134.56|134.97|134.57|134.98|134.58|134.96|134.56|11
1733351230000|2024-12-04 22:27:10|134.96|134.56|134.99|134.59|135.01|134.61|134.96|134.56|9
1733351240000|2024-12-04 22:27:20|134.97|134.57|134.97|134.57|135|134.6|134.97|134.57|5
1733351250000|2024-12-04 22:27:30|135|134.6|134.99|134.59|135.01|134.61|134.99|134.59|3
1733351260000|2024-12-04 22:27:40|134.98|134.58|134.98|134.58|135|134.6|134.98|134.58|5
1733351270000|2024-12-04 22:27:50|134.96|134.56|134.95|134.55|134.97|134.57|134.93|134.53|12
1733351280000|2024-12-04 22:28:00|134.93|134.53|135.02|134.62|135.03|134.63|134.93|134.53|9
1733351290000|2024-12-04 22:28:10|135.03|134.63|135.06|134.66|135.06|134.66|135|134.6|14
1733351300000|2024-12-04 22:28:20|135.04|134.64|134.94|134.54|135.04|134.64|134.94|134.54|6
1733351310000|2024-12-04 22:28:30|134.93|134.53|135.15|134.75|135.17|134.77|134.93|134.53|18
1733351320000|2024-12-04 22:28:40|135.14|134.74|135.15|134.75|135.16|134.76|135.14|134.74|8
1733351330000|2024-12-04 22:28:50|135.13|134.73|135.14|134.74|135.16|134.76|135.13|134.73|8
1733351340000|2024-12-04 22:29:00|135.13|134.73|135.11|134.71|135.15|134.75|135.11|134.71|11
1733351350000|2024-12-04 22:29:10|135.12|134.72|135.08|134.68|135.14|134.74|135.08|134.68|14
1733351360000|2024-12-04 22:29:20|135.07|134.67|135.09|134.69|135.09|134.69|135.07|134.67|6
1733351370000|2024-12-04 22:29:30|135.04|134.64|135.05|134.65|135.07|134.67|135.01|134.61|14
1733351380000|2024-12-04 22:29:40|135.06|134.66|135.14|134.74|135.15|134.75|135.03|134.63|15
1733351390000|2024-12-04 22:29:50|135.15|134.75|135.16|134.76|135.17|134.77|135.14|134.74|13
1733351400000|2024-12-04 22:30:00|135.15|134.75|135.12|134.72|135.17|134.77|135.12|134.72|19
1733351410000|2024-12-04 22:30:10|135.14|134.74|135.1|134.7|135.15|134.75|135.09|134.69|21
1733351420000|2024-12-04 22:30:20|135.09|134.69|134.95|134.55|135.1|134.7|134.95|134.55|23
1733351430000|2024-12-04 22:30:30|134.94|134.54|134.91|134.51|134.95|134.55|134.89|134.49|15
1733351440000|2024-12-04 22:30:40|134.94|134.54|134.99|134.59|135.02|134.62|134.93|134.53|12
1733351450000|2024-12-04 22:30:50|134.98|134.58|134.98|134.58|135|134.6|134.96|134.56|14
1733351460000|2024-12-04 22:31:00|134.97|134.57|134.8|134.4|134.98|134.58|134.8|134.4|20
1733351470000|2024-12-04 22:31:10|134.82|134.42|134.77|134.37|134.82|134.42|134.77|134.37|15
1733351480000|2024-12-04 22:31:20|134.79|134.39|134.06|133.66|134.79|134.39|134.05|133.65|22
1733351490000|2024-12-04 22:31:30|134.07|133.67|134.1|133.7|134.13|133.73|134.07|133.67|13
1733351500000|2024-12-04 22:31:40|134.09|133.69|134.06|133.66|134.09|133.69|134.05|133.65|12
1733351510000|2024-12-04 22:31:50|134.05|133.65|134.01|133.61|134.07|133.67|134|133.6|12
1733351520000|2024-12-04 22:32:00|134|133.6|133.99|133.59|134|133.6|133.99|133.59|2
1733351530000|2024-12-04 22:32:10|134.03|133.63|134.13|133.73|134.18|133.78|134.03|133.63|16
1733351540000|2024-12-04 22:32:20|134.12|133.72|134.12|133.72|134.13|133.73|134.1|133.7|11
1733351550000|2024-12-04 22:32:30|134.13|133.73|134.12|133.72|134.13|133.73|134.1|133.7|15
1733351560000|2024-12-04 22:32:40|134.14|133.74|134.13|133.73|134.15|133.75|134.12|133.72|17
1733351570000|2024-12-04 22:32:50|134.12|133.72|134.11|133.71|134.13|133.73|134.09|133.69|13
1733351580000|2024-12-04 22:33:00|134.1|133.7|134.21|133.81|134.23|133.83|134.1|133.7|8
1733351590000|2024-12-04 22:33:10|134.22|133.82|134.18|133.78|134.22|133.82|134.18|133.78|12
1733351600000|2024-12-04 22:33:20|134.19|133.79|134.19|133.79|134.22|133.82|134.17|133.77|16
1733351610000|2024-12-04 22:33:30|134.2|133.8|134.15|133.75|134.24|133.84|134.15|133.75|8
1733351620000|2024-12-04 22:33:40|134.14|133.74|134.12|133.72|134.15|133.75|134.11|133.71|8
1733351630000|2024-12-04 22:33:50|134.1|133.7|134.09|133.69|134.1|133.7|134.08|133.68|14
1733351640000|2024-12-04 22:34:00|134.1|133.7|134.3|133.9|134.31|133.91|134.1|133.7|15
1733351650000|2024-12-04 22:34:10|134.29|133.89|134.3|133.9|134.32|133.92|134.28|133.88|12
1733351660000|2024-12-04 22:34:20|134.31|133.91|134.32|133.92|134.33|133.93|134.29|133.89|9
1733351670000|2024-12-04 22:34:30|134.33|133.93|134.32|133.92|134.33|133.93|134.32|133.92|2
1733351680000|2024-12-04 22:34:40|134.33|133.93|134.37|133.97|134.39|133.99|134.33|133.93|7
1733351690000|2024-12-04 22:34:50|134.38|133.98|134.41|134.01|134.41|134.01|134.38|133.98|7
1733351700000|2024-12-04 22:35:00|134.42|134.02|134.4|134|134.42|134.02|134.4|134|5
1733351710000|2024-12-04 22:35:10|134.41|134.01|134.37|133.97|134.41|134.01|134.37|133.97|5
1733351720000|2024-12-04 22:35:20|134.34|133.94|134.37|133.97|134.37|133.97|134.33|133.93|8
1733351730000|2024-12-04 22:35:30|134.36|133.96|134.26|133.86|134.36|133.96|134.24|133.84|13
1733351740000|2024-12-04 22:35:40|134.25|133.85|134.21|133.81|134.26|133.86|134.19|133.79|19
1733351750000|2024-12-04 22:35:50|134.19|133.79|134.19|133.79|134.2|133.8|134.19|133.79|7
1733351760000|2024-12-04 22:36:00|134.21|133.81|134.2|133.8|134.21|133.81|134.19|133.79|6
1733351770000|2024-12-04 22:36:10|134.22|133.82|134.25|133.85|134.25|133.85|134.22|133.82|5
1733351780000|2024-12-04 22:36:20|134.24|133.84|134.42|134.02|134.42|134.02|134.23|133.83|21
1733351790000|2024-12-04 22:36:30|134.41|134.01|134.43|134.03|134.44|134.04|134.41|134.01|8
1733351800000|2024-12-04 22:36:40|134.42|134.02|134.42|134.02|134.42|134.02|134.4|134|9
1733351820000|2024-12-04 22:37:00|134.41|134.01|134.41|134.01|134.42|134.02|134.41|134.01|3
1733351830000|2024-12-04 22:37:10|134.42|134.02|134.37|133.97|134.42|134.02|134.37|133.97|3
1733351840000|2024-12-04 22:37:20|134.38|133.98|134.37|133.97|134.38|133.98|134.36|133.96|4
1733351850000|2024-12-04 22:37:30|134.36|133.96|134.37|133.97|134.37|133.97|134.36|133.96|4
1733351860000|2024-12-04 22:37:40|134.36|133.96|134.34|133.94|134.36|133.96|134.34|133.94|7
1733351870000|2024-12-04 22:37:50|134.33|133.93|134.39|133.99|134.4|134|134.33|133.93|10
1733351880000|2024-12-04 22:38:00|134.4|134|134.41|134.01|134.41|134.01|134.36|133.96|19
1733351890000|2024-12-04 22:38:10|134.4|134|134.36|133.96|134.4|134|134.33|133.93|13
1733351900000|2024-12-04 22:38:20|134.35|133.95|134.34|133.94|134.35|133.95|134.33|133.93|7
1733351910000|2024-12-04 22:38:30|134.33|133.93|134.35|133.95|134.38|133.98|134.33|133.93|12
1733351920000|2024-12-04 22:38:40|134.33|133.93|134.34|133.94|134.34|133.94|134.33|133.93|4
1733351930000|2024-12-04 22:38:50|134.33|133.93|134.34|133.94|134.35|133.95|134.33|133.93|4
1733351940000|2024-12-04 22:39:00|134.36|133.96|134.37|133.97|134.38|133.98|134.35|133.95|14
1733351950000|2024-12-04 22:39:10|134.38|133.98|134.36|133.96|134.38|133.98|134.36|133.96|3
1733351960000|2024-12-04 22:39:20|134.37|133.97|134.36|133.96|134.37|133.97|134.36|133.96|2
1733351970000|2024-12-04 22:39:30|134.37|133.97|134.35|133.95|134.37|133.97|134.35|133.95|5
1733351980000|2024-12-04 22:39:40|134.36|133.96|134.41|134.01|134.43|134.03|134.36|133.96|19
1733351990000|2024-12-04 22:39:50|134.42|134.02|134.41|134.01|134.42|134.02|134.41|134.01|4
1733352000000|2024-12-04 22:40:00|134.42|134.02|134.4|134|134.42|134.02|134.39|133.99|16
1733352010000|2024-12-04 22:40:10|134.39|133.99|134.35|133.95|134.41|134.01|134.35|133.95|9
1733352020000|2024-12-04 22:40:20|134.36|133.96|134.35|133.95|134.36|133.96|134.35|133.95|2
1733352030000|2024-12-04 22:40:30|134.32|133.92|134.29|133.89|134.35|133.95|134.29|133.89|10
1733352040000|2024-12-04 22:40:40|134.31|133.91|134.31|133.91|134.32|133.92|134.3|133.9|7
1733352050000|2024-12-04 22:40:50|134.3|133.9|134.2|133.8|134.3|133.9|134.19|133.79|11
1733352060000|2024-12-04 22:41:00|134.19|133.79|134.21|133.81|134.23|133.83|134.19|133.79|13
1733352070000|2024-12-04 22:41:10|134.22|133.82|134.22|133.82|134.23|133.83|134.2|133.8|10
1733352080000|2024-12-04 22:41:20|134.26|133.86|134.2|133.8|134.26|133.86|134.2|133.8|8
1733352090000|2024-12-04 22:41:30|134.19|133.79|134.19|133.79|134.2|133.8|134.19|133.79|3
1733352100000|2024-12-04 22:41:40|134.2|133.8|134.53|134.13|134.54|134.14|134.2|133.8|15
1733352110000|2024-12-04 22:41:50|134.52|134.12|134.52|134.12|134.55|134.15|134.52|134.12|5
1733352120000|2024-12-04 22:42:00|134.53|134.13|134.52|134.12|134.53|134.13|134.52|134.12|6
1733352130000|2024-12-04 22:42:10|134.53|134.13|134.56|134.16|134.57|134.17|134.51|134.11|16
1733352140000|2024-12-04 22:42:20|134.55|134.15|134.57|134.17|134.58|134.18|134.53|134.13|15
1733352150000|2024-12-04 22:42:30|134.55|134.15|134.55|134.15|134.57|134.17|134.55|134.15|8
1733352160000|2024-12-04 22:42:40|134.57|134.17|134.55|134.15|134.57|134.17|134.55|134.15|3
1733352170000|2024-12-04 22:42:50|134.56|134.16|134.53|134.13|134.56|134.16|134.53|134.13|4
1733352180000|2024-12-04 22:43:00|134.55|134.15|134.52|134.12|134.55|134.15|134.5|134.1|10
1733352190000|2024-12-04 22:43:10|134.51|134.11|134.48|134.08|134.53|134.13|134.48|134.08|10
1733352200000|2024-12-04 22:43:20|134.46|134.06|134.44|134.04|134.48|134.08|134.44|134.04|8
1733352210000|2024-12-04 22:43:30|134.45|134.05|134.41|134.01|134.46|134.06|134.41|134.01|14
1733352220000|2024-12-04 22:43:40|134.4|134|134.38|133.98|134.41|134.01|134.38|133.98|14
1733352230000|2024-12-04 22:43:50|134.4|134|134.33|133.93|134.4|134|134.33|133.93|20
1733352240000|2024-12-04 22:44:00|134.3|133.9|134.31|133.91|134.33|133.93|134.3|133.9|6
1733352250000|2024-12-04 22:44:10|134.32|133.92|134.3|133.9|134.32|133.92|134.3|133.9|7
1733352260000|2024-12-04 22:44:20|134.31|133.91|134.3|133.9|134.32|133.92|134.3|133.9|4
1733352280000|2024-12-04 22:44:40|134.31|133.91|134.32|133.92|134.32|133.92|134.3|133.9|6
1733352290000|2024-12-04 22:44:50|134.31|133.91|134.28|133.88|134.31|133.91|134.27|133.87|8
1733352300000|2024-12-04 22:45:00|134.27|133.87|134.12|133.72|134.27|133.87|134.12|133.72|11
1733352310000|2024-12-04 22:45:10|134.1|133.7|134.12|133.72|134.13|133.73|134.1|133.7|8
1733352320000|2024-12-04 22:45:20|134.1|133.7|134.09|133.69|134.13|133.73|134.09|133.69|13
1733352330000|2024-12-04 22:45:30|134.07|133.67|134.1|133.7|134.11|133.71|134.07|133.67|5
1733352340000|2024-12-04 22:45:40|134.09|133.69|133.94|133.54|134.09|133.69|133.93|133.53|12
1733352350000|2024-12-04 22:45:50|133.93|133.53|133.89|133.49|133.94|133.54|133.88|133.48|15
1733352360000|2024-12-04 22:46:00|133.9|133.5|133.84|133.44|133.9|133.5|133.84|133.44|14
1733352370000|2024-12-04 22:46:10|133.85|133.45|133.77|133.37|133.85|133.45|133.74|133.34|15
1733352380000|2024-12-04 22:46:20|133.78|133.38|133.73|133.33|133.78|133.38|133.71|133.31|21
1733352390000|2024-12-04 22:46:30|133.71|133.31|133.66|133.26|133.73|133.33|133.66|133.26|11
1733352400000|2024-12-04 22:46:40|133.68|133.28|133.68|133.28|133.7|133.3|133.66|133.26|13
1733352410000|2024-12-04 22:46:50|133.67|133.27|133.66|133.26|133.67|133.27|133.64|133.24|15
1733352420000|2024-12-04 22:47:00|133.65|133.25|133.65|133.25|133.65|133.25|133.61|133.21|12
1733352430000|2024-12-04 22:47:10|133.64|133.24|133.62|133.22|133.64|133.24|133.6|133.2|12
1733352440000|2024-12-04 22:47:20|133.6|133.2|133.66|133.26|133.66|133.26|133.6|133.2|10
1733352450000|2024-12-04 22:47:30|133.67|133.27|133.67|133.27|133.67|133.27|133.66|133.26|3
1733352460000|2024-12-04 22:47:40|133.66|133.26|133.65|133.25|133.68|133.28|133.65|133.25|10
1733352470000|2024-12-04 22:47:50|133.66|133.26|133.69|133.29|133.71|133.31|133.66|133.26|5
1733352480000|2024-12-04 22:48:00|133.68|133.28|133.7|133.3|133.71|133.31|133.68|133.28|9
1733352490000|2024-12-04 22:48:10|133.69|133.29|133.72|133.32|133.76|133.36|133.69|133.29|11
1733352500000|2024-12-04 22:48:20|133.71|133.31|133.73|133.33|133.75|133.35|133.7|133.3|17
1733352510000|2024-12-04 22:48:30|133.75|133.35|133.83|133.43|133.85|133.45|133.73|133.33|23
1733352520000|2024-12-04 22:48:40|133.84|133.44|133.88|133.48|133.88|133.48|133.84|133.44|14
1733352530000|2024-12-04 22:48:50|133.87|133.47|133.94|133.54|133.95|133.55|133.86|133.46|22
1733352540000|2024-12-04 22:49:00|133.93|133.53|133.93|133.53|133.95|133.55|133.93|133.53|13
1733352550000|2024-12-04 22:49:10|133.94|133.54|133.94|133.54|133.96|133.56|133.93|133.53|8
1733352560000|2024-12-04 22:49:20|133.96|133.56|133.96|133.56|133.96|133.56|133.96|133.56|1
1733352570000|2024-12-04 22:49:30|133.94|133.54|133.91|133.51|133.94|133.54|133.88|133.48|7
1733352580000|2024-12-04 22:49:40|133.89|133.49|133.9|133.5|133.91|133.51|133.89|133.49|6
1733352590000|2024-12-04 22:49:50|133.88|133.48|133.91|133.51|133.92|133.52|133.88|133.48|13
1733352600000|2024-12-04 22:50:00|133.9|133.5|133.77|133.37|133.91|133.51|133.77|133.37|13
1733352610000|2024-12-04 22:50:10|133.76|133.36|133.71|133.31|133.77|133.37|133.71|133.31|10
1733352620000|2024-12-04 22:50:20|133.72|133.32|133.65|133.25|133.72|133.32|133.65|133.25|8
1733352630000|2024-12-04 22:50:30|133.64|133.24|133.58|133.18|133.64|133.24|133.57|133.17|11
1733352640000|2024-12-04 22:50:40|133.57|133.17|133.55|133.15|133.58|133.18|133.53|133.13|15
1733352650000|2024-12-04 22:50:50|133.54|133.14|133.51|133.11|133.55|133.15|133.49|133.09|19
1733352660000|2024-12-04 22:51:00|133.52|133.12|133.46|133.06|133.52|133.12|133.46|133.06|16
1733352670000|2024-12-04 22:51:10|133.47|133.07|133.44|133.04|133.48|133.08|133.44|133.04|15
1733352680000|2024-12-04 22:51:20|133.46|133.06|133.4|133|133.46|133.06|133.39|132.99|14
1733352690000|2024-12-04 22:51:30|133.39|132.99|133.23|132.83|133.39|132.99|133.23|132.83|21
1733352700000|2024-12-04 22:51:40|133.22|132.82|133.29|132.89|133.29|132.89|133.21|132.81|17
1733352710000|2024-12-04 22:51:50|133.28|132.88|133.16|132.76|133.3|132.9|133.16|132.76|16
1733352720000|2024-12-04 22:52:00|133.18|132.78|133.12|132.72|133.18|132.78|133.12|132.72|11
1733352730000|2024-12-04 22:52:10|133.13|132.73|133.06|132.66|133.15|132.75|133.05|132.65|14
1733352740000|2024-12-04 22:52:20|133.08|132.68|133.02|132.62|133.08|132.68|133.02|132.62|14
1733352750000|2024-12-04 22:52:30|133.01|132.61|132.99|132.59|133.04|132.64|132.96|132.56|13
1733352760000|2024-12-04 22:52:40|132.97|132.57|132.98|132.58|132.99|132.59|132.96|132.56|4
1733352770000|2024-12-04 22:52:50|132.96|132.56|132.95|132.55|132.98|132.58|132.93|132.53|16
1733352780000|2024-12-04 22:53:00|132.94|132.54|132.9|132.5|132.95|132.55|132.9|132.5|16
1733352790000|2024-12-04 22:53:10|132.89|132.49|132.91|132.51|132.93|132.53|132.84|132.44|23
1733352800000|2024-12-04 22:53:20|132.92|132.52|132.94|132.54|132.94|132.54|132.89|132.49|8
1733352810000|2024-12-04 22:53:30|132.92|132.52|133.02|132.62|133.02|132.62|132.92|132.52|26
1733352820000|2024-12-04 22:53:40|133.01|132.61|133.13|132.73|133.13|132.73|133|132.6|18
1733352830000|2024-12-04 22:53:50|133.14|132.74|133.27|132.87|133.27|132.87|133.13|132.73|16
1733352840000|2024-12-04 22:54:00|133.26|132.86|133.24|132.84|133.26|132.86|133.24|132.84|9
1733352850000|2024-12-04 22:54:10|133.26|132.86|133.26|132.86|133.26|132.86|133.25|132.85|3
1733352860000|2024-12-04 22:54:20|133.25|132.85|133.25|132.85|133.26|132.86|133.23|132.83|8
1733352890000|2024-12-04 22:54:50|133.24|132.84|133.37|132.97|133.37|132.97|133.23|132.83|12
1733352900000|2024-12-04 22:55:00|133.34|132.94|133.59|133.19|133.59|133.19|133.33|132.93|20
1733352910000|2024-12-04 22:55:10|133.58|133.18|133.38|132.98|133.58|133.18|133.38|132.98|19
1733352920000|2024-12-04 22:55:20|133.39|132.99|133.36|132.96|133.4|133|133.35|132.95|19
1733352930000|2024-12-04 22:55:30|133.35|132.95|133.3|132.9|133.36|132.96|133.3|132.9|14
1733352940000|2024-12-04 22:55:40|133.31|132.91|133.18|132.78|133.33|132.93|133.17|132.77|20
1733352950000|2024-12-04 22:55:50|133.17|132.77|133.18|132.78|133.24|132.84|133.17|132.77|20
1733352960000|2024-12-04 22:56:00|133.19|132.79|133.17|132.77|133.21|132.81|133.17|132.77|18
1733352970000|2024-12-04 22:56:10|133.19|132.79|133.07|132.67|133.19|132.79|133.07|132.67|22
1733352980000|2024-12-04 22:56:20|133.09|132.69|133.07|132.67|133.1|132.7|133.05|132.65|12
1733352990000|2024-12-04 22:56:30|133.06|132.66|133.14|132.74|133.15|132.75|133.05|132.65|22
1733353000000|2024-12-04 22:56:40|133.15|132.75|133.19|132.79|133.23|132.83|133.13|132.73|21
1733353010000|2024-12-04 22:56:50|133.18|132.78|133.21|132.81|133.22|132.82|133.18|132.78|11
1733353020000|2024-12-04 22:57:00|133.22|132.82|133.23|132.83|133.23|132.83|133.2|132.8|17
1733353030000|2024-12-04 22:57:10|133.22|132.82|133.26|132.86|133.27|132.87|133.22|132.82|15
1733353040000|2024-12-04 22:57:20|133.27|132.87|133.24|132.84|133.27|132.87|133.24|132.84|5
1733353050000|2024-12-04 22:57:30|133.26|132.86|133.34|132.94|133.35|132.95|133.26|132.86|9
1733353060000|2024-12-04 22:57:40|133.33|132.93|133.37|132.97|133.37|132.97|133.33|132.93|7
1733353070000|2024-12-04 22:57:50|133.43|133.03|133.4|133|133.47|133.07|133.4|133|9
1733353080000|2024-12-04 22:58:00|133.39|132.99|133.39|132.99|133.39|132.99|133.37|132.97|4
1733353090000|2024-12-04 22:58:10|133.41|133.01|133.46|133.06|133.46|133.06|133.41|133.01|7
1733353100000|2024-12-04 22:58:20|133.44|133.04|133.45|133.05|133.46|133.06|133.43|133.03|7
1733353110000|2024-12-04 22:58:30|133.46|133.06|133.45|133.05|133.46|133.06|133.45|133.05|2
1733353120000|2024-12-04 22:58:40|133.44|133.04|133.45|133.05|133.45|133.05|133.44|133.04|2
1733353140000|2024-12-04 22:59:00|133.42|133.02|133.4|133|133.42|133.02|133.38|132.98|13
1733353160000|2024-12-04 22:59:20|133.41|133.01|133.52|133.12|133.53|133.13|133.41|133.01|14
1733353170000|2024-12-04 22:59:30|133.53|133.13|133.51|133.11|133.54|133.14|133.51|133.11|11
1733353180000|2024-12-04 22:59:40|133.52|133.12|133.52|133.12|133.54|133.14|133.51|133.11|15
1733353190000|2024-12-04 22:59:50|133.53|133.13|133.48|133.08|133.53|133.13|133.48|133.08|8
1733353200000|2024-12-04 23:00:00|133.6|133.2|133.64|133.24|133.64|133.24|133.6|133.2|3
1733353220000|2024-12-04 23:00:20|133.69|133.29|133.64|133.24|133.73|133.33|133.64|133.24|13
1733353230000|2024-12-04 23:00:30|133.6|133.2|133.59|133.19|133.6|133.2|133.58|133.18|6
1733353240000|2024-12-04 23:00:40|133.62|133.22|133.63|133.23|133.63|133.23|133.61|133.21|4
1733353250000|2024-12-04 23:00:50|133.62|133.22|133.67|133.27|133.68|133.28|133.62|133.22|7
1733353260000|2024-12-04 23:01:00|133.68|133.28|133.68|133.28|133.69|133.29|133.65|133.25|10
1733353270000|2024-12-04 23:01:10|133.69|133.29|133.74|133.34|133.74|133.34|133.69|133.29|5
1733353290000|2024-12-04 23:01:30|133.84|133.44|133.86|133.46|133.89|133.49|133.83|133.43|15
1733353300000|2024-12-04 23:01:40|133.89|133.49|133.89|133.49|133.92|133.52|133.82|133.42|16
1733353310000|2024-12-04 23:01:50|133.9|133.5|133.94|133.54|133.94|133.54|133.89|133.49|11
1733353320000|2024-12-04 23:02:00|133.95|133.55|134|133.6|134.02|133.62|133.95|133.55|13
1733353330000|2024-12-04 23:02:10|134.01|133.61|134.03|133.63|134.03|133.63|134|133.6|10
1733353340000|2024-12-04 23:02:20|134.02|133.62|134.03|133.63|134.03|133.63|133.99|133.59|8
1733353360000|2024-12-04 23:02:40|134.04|133.64|134.12|133.72|134.12|133.72|134.04|133.64|4
1733353370000|2024-12-04 23:02:50|134.16|133.76|134.17|133.77|134.17|133.77|134.16|133.76|2
1733353380000|2024-12-04 23:03:00|134.15|133.75|134.16|133.76|134.16|133.76|134.15|133.75|2
1733353390000|2024-12-04 23:03:10|134.17|133.77|134.17|133.77|134.17|133.77|134.16|133.76|5
1733353400000|2024-12-04 23:03:20|134.15|133.75|134.17|133.77|134.17|133.77|134.15|133.75|2
1733353410000|2024-12-04 23:03:30|134.14|133.74|134.03|133.63|134.17|133.77|134.03|133.63|18
1733353420000|2024-12-04 23:03:40|134.04|133.64|133.81|133.41|134.04|133.64|133.81|133.41|13
1733353430000|2024-12-04 23:03:50|133.83|133.43|133.87|133.47|133.87|133.47|133.81|133.41|11
1733353440000|2024-12-04 23:04:00|133.88|133.48|133.92|133.52|133.92|133.52|133.88|133.48|9
1733353450000|2024-12-04 23:04:10|133.91|133.51|133.8|133.4|133.91|133.51|133.77|133.37|10
1733353460000|2024-12-04 23:04:20|133.79|133.39|133.65|133.25|133.81|133.41|133.65|133.25|14
1733353470000|2024-12-04 23:04:30|133.64|133.24|133.42|133.02|133.64|133.24|133.42|133.02|21
1733353480000|2024-12-04 23:04:40|133.41|133.01|133.32|132.92|133.41|133.01|133.32|132.92|5
1733353490000|2024-12-04 23:04:50|133.31|132.91|133.15|132.75|133.31|132.91|133.12|132.72|21
1733353500000|2024-12-04 23:05:00|133.16|132.76|133.06|132.66|133.22|132.82|133.06|132.66|17
1733353510000|2024-12-04 23:05:10|133.05|132.65|133.05|132.65|133.1|132.7|133.03|132.63|14
1733353520000|2024-12-04 23:05:20|133.06|132.66|133.08|132.68|133.08|132.68|132.96|132.56|17
1733353530000|2024-12-04 23:05:30|133.09|132.69|133.19|132.79|133.19|132.79|133.05|132.65|21
1733353540000|2024-12-04 23:05:40|133.2|132.8|133.22|132.82|133.24|132.84|133.14|132.74|14
1733353550000|2024-12-04 23:05:50|133.21|132.81|133.09|132.69|133.21|132.81|133.09|132.69|16
1733353560000|2024-12-04 23:06:00|133.1|132.7|132.98|132.58|133.12|132.72|132.98|132.58|11
1733353570000|2024-12-04 23:06:10|132.97|132.57|132.69|132.29|132.97|132.57|132.66|132.26|20
1733353580000|2024-12-04 23:06:20|132.68|132.28|132.61|132.21|132.68|132.28|132.61|132.21|16
1733353590000|2024-12-04 23:06:30|132.62|132.22|132.97|132.57|132.97|132.57|132.61|132.21|13
1733353600000|2024-12-04 23:06:40|132.96|132.56|132.86|132.46|133.07|132.67|132.83|132.43|14
1733353610000|2024-12-04 23:06:50|132.88|132.48|133.18|132.78|133.18|132.78|132.88|132.48|16
1733353620000|2024-12-04 23:07:00|133.2|132.8|133.18|132.78|133.22|132.82|133.15|132.75|13
1733353630000|2024-12-04 23:07:10|133.17|132.77|133.19|132.79|133.23|132.83|133.14|132.74|14
1733353640000|2024-12-04 23:07:20|133.2|132.8|133.12|132.72|133.23|132.83|133.12|132.72|14
1733353650000|2024-12-04 23:07:30|133.11|132.71|133.01|132.61|133.11|132.71|132.96|132.56|13
1733353660000|2024-12-04 23:07:40|133.03|132.63|132.85|132.45|133.03|132.63|132.85|132.45|21
1733353670000|2024-12-04 23:07:50|132.86|132.46|132.81|132.41|132.87|132.47|132.75|132.35|15
1733353680000|2024-12-04 23:08:00|132.8|132.4|132.85|132.45|132.85|132.45|132.8|132.4|8
1733353690000|2024-12-04 23:08:10|132.84|132.44|132.84|132.44|132.84|132.44|132.82|132.42|4
1733353700000|2024-12-04 23:08:20|132.85|132.45|132.85|132.45|132.85|132.45|132.81|132.41|6
1733353730000|2024-12-04 23:08:50|132.96|132.56|133.18|132.78|133.21|132.81|132.96|132.56|12
1733353740000|2024-12-04 23:09:00|133.19|132.79|133.26|132.86|133.26|132.86|133.19|132.79|6
1733353750000|2024-12-04 23:09:10|133.21|132.81|133.19|132.79|133.21|132.81|133.18|132.78|5
1733353760000|2024-12-04 23:09:20|133.18|132.78|133.15|132.75|133.19|132.79|133.1|132.7|17
1733353770000|2024-12-04 23:09:30|133.14|132.74|133.25|132.85|133.25|132.85|133.14|132.74|15
1733353780000|2024-12-04 23:09:40|133.24|132.84|133.17|132.77|133.25|132.85|133.16|132.76|12
1733353790000|2024-12-04 23:09:50|133.16|132.76|133.19|132.79|133.21|132.81|133.16|132.76|6
1733353800000|2024-12-04 23:10:00|133.2|132.8|133.04|132.64|133.23|132.83|133|132.6|21
1733353810000|2024-12-04 23:10:10|133.09|132.69|132.7|132.3|133.09|132.69|132.7|132.3|22
1733353820000|2024-12-04 23:10:20|132.69|132.29|132.66|132.26|132.79|132.39|132.66|132.26|19
1733353830000|2024-12-04 23:10:30|132.65|132.25|132.59|132.19|132.65|132.25|132.59|132.19|12
1733353840000|2024-12-04 23:10:40|132.52|132.12|132.54|132.14|132.54|132.14|132.44|132.04|10
1733353850000|2024-12-04 23:10:50|132.53|132.13|132.4|132|132.53|132.13|132.39|131.99|18
1733353860000|2024-12-04 23:11:00|132.42|132.02|132.45|132.05|132.47|132.07|132.42|132.02|13
1733353870000|2024-12-04 23:11:10|132.46|132.06|132.5|132.1|132.53|132.13|132.46|132.06|12
1733353880000|2024-12-04 23:11:20|132.52|132.12|132.49|132.09|132.52|132.12|132.42|132.02|14
1733353890000|2024-12-04 23:11:30|132.5|132.1|132.39|131.99|132.51|132.11|132.39|131.99|13
1733353900000|2024-12-04 23:11:40|132.41|132.01|132.46|132.06|132.48|132.08|132.4|132|12
1733353910000|2024-12-04 23:11:50|132.44|132.04|132.44|132.04|132.45|132.05|132.42|132.02|11
1733353920000|2024-12-04 23:12:00|132.49|132.09|132.46|132.06|132.51|132.11|132.43|132.03|11
1733353930000|2024-12-04 23:12:10|132.48|132.08|132.5|132.1|132.52|132.12|132.48|132.08|9
1733353940000|2024-12-04 23:12:20|132.49|132.09|132.16|131.76|132.49|132.09|132.16|131.76|20
1733353950000|2024-12-04 23:12:30|132.15|131.75|132.06|131.66|132.16|131.76|132.03|131.63|19
1733353960000|2024-12-04 23:12:40|132.05|131.65|132.01|131.61|132.05|131.65|132.01|131.61|5
1733353970000|2024-12-04 23:12:50|132.03|131.63|131.98|131.58|132.17|131.77|131.91|131.51|20
1733353980000|2024-12-04 23:13:00|132.04|131.64|131.97|131.57|132.05|131.65|131.95|131.55|14
1733353990000|2024-12-04 23:13:10|132.06|131.66|132.13|131.73|132.16|131.76|132.06|131.66|17
1733354000000|2024-12-04 23:13:20|132.12|131.72|132.18|131.78|132.19|131.79|132.12|131.72|13
1733354010000|2024-12-04 23:13:30|132.17|131.77|132.2|131.8|132.21|131.81|132.1|131.7|17
1733354020000|2024-12-04 23:13:40|132.18|131.78|132.14|131.74|132.18|131.78|132.04|131.64|15
1733354030000|2024-12-04 23:13:50|132.13|131.73|131.99|131.59|132.13|131.73|131.99|131.59|10
1733354040000|2024-12-04 23:14:00|131.98|131.58|132.14|131.74|132.14|131.74|131.97|131.57|13
1733354050000|2024-12-04 23:14:10|132.18|131.78|132.11|131.71|132.18|131.78|132.07|131.67|22
1733354060000|2024-12-04 23:14:20|132.09|131.69|132.27|131.87|132.27|131.87|132.06|131.66|16
1733354070000|2024-12-04 23:14:30|132.28|131.88|132.27|131.87|132.31|131.91|132.25|131.85|12
1733354080000|2024-12-04 23:14:40|132.28|131.88|132.17|131.77|132.31|131.91|132.17|131.77|21
1733354090000|2024-12-04 23:14:50|132.16|131.76|132.21|131.81|132.22|131.82|132.16|131.76|11
1733354100000|2024-12-04 23:15:00|132.05|131.65|131.97|131.57|132.08|131.68|131.95|131.55|20
1733354110000|2024-12-04 23:15:10|131.98|131.58|131.86|131.46|132.03|131.63|131.82|131.42|24
1733354120000|2024-12-04 23:15:20|131.84|131.44|131.92|131.52|131.92|131.52|131.81|131.41|16
1733354130000|2024-12-04 23:15:30|131.93|131.53|131.79|131.39|131.96|131.56|131.79|131.39|20
1733354140000|2024-12-04 23:15:40|131.78|131.38|131.87|131.47|131.9|131.5|131.78|131.38|14
1733354150000|2024-12-04 23:15:50|131.86|131.46|132.02|131.62|132.05|131.65|131.86|131.46|19
1733354160000|2024-12-04 23:16:00|132.01|131.61|131.9|131.5|132.01|131.61|131.89|131.49|24
1733354170000|2024-12-04 23:16:10|131.88|131.48|131.97|131.57|132.01|131.61|131.82|131.42|22
1733354180000|2024-12-04 23:16:20|131.96|131.56|131.92|131.52|132.03|131.63|131.9|131.5|25
1733354190000|2024-12-04 23:16:30|131.94|131.54|131.97|131.57|132.09|131.69|131.91|131.51|15
1733354200000|2024-12-04 23:16:40|131.96|131.56|131.88|131.48|131.97|131.57|131.84|131.44|22
1733354210000|2024-12-04 23:16:50|131.87|131.47|131.84|131.44|131.87|131.47|131.81|131.41|19
1733354220000|2024-12-04 23:17:00|131.87|131.47|131.8|131.4|131.87|131.47|131.76|131.36|24
1733354230000|2024-12-04 23:17:10|131.79|131.39|131.71|131.31|131.81|131.41|131.7|131.3|17
1733354240000|2024-12-04 23:17:20|131.72|131.32|131.79|131.39|131.79|131.39|131.72|131.32|9
1733354250000|2024-12-04 23:17:30|131.77|131.37|131.7|131.3|131.77|131.37|131.69|131.29|16
1733354260000|2024-12-04 23:17:40|131.69|131.29|131.59|131.19|131.72|131.32|131.57|131.17|15
1733354270000|2024-12-04 23:17:50|131.58|131.18|131.84|131.44|131.85|131.45|131.58|131.18|25
1733354280000|2024-12-04 23:18:00|131.82|131.42|131.89|131.49|131.95|131.55|131.82|131.42|19
1733354290000|2024-12-04 23:18:10|131.88|131.48|131.8|131.4|131.88|131.48|131.74|131.34|23
1733354300000|2024-12-04 23:18:20|131.81|131.41|131.9|131.5|132|131.6|131.81|131.41|18
1733354310000|2024-12-04 23:18:30|131.91|131.51|131.81|131.41|131.92|131.52|131.78|131.38|21
1733354320000|2024-12-04 23:18:40|131.86|131.46|131.87|131.47|131.91|131.51|131.84|131.44|18
1733354330000|2024-12-04 23:18:50|131.86|131.46|131.8|131.4|131.89|131.49|131.8|131.4|18
1733354340000|2024-12-04 23:19:00|131.81|131.41|131.62|131.22|131.81|131.41|131.62|131.22|16
1733354350000|2024-12-04 23:19:10|131.61|131.21|131.46|131.06|131.61|131.21|131.43|131.03|12
1733354360000|2024-12-04 23:19:20|131.45|131.05|131.5|131.1|131.61|131.21|131.43|131.03|25
1733354370000|2024-12-04 23:19:30|131.51|131.11|131.55|131.15|131.62|131.22|131.5|131.1|26
1733354380000|2024-12-04 23:19:40|131.54|131.14|131.54|131.14|131.62|131.22|131.54|131.14|17
1733354390000|2024-12-04 23:19:50|131.53|131.13|131.61|131.21|131.63|131.23|131.53|131.13|14
1733354400000|2024-12-04 23:20:00|131.6|131.2|131.6|131.2|131.61|131.21|131.54|131.14|23
1733354410000|2024-12-04 23:20:10|131.59|131.19|131.54|131.14|131.62|131.22|131.54|131.14|23
1733354420000|2024-12-04 23:20:20|131.51|131.11|131.42|131.02|131.52|131.12|131.36|130.96|28
1733354430000|2024-12-04 23:20:30|131.4|131|131.49|131.09|131.52|131.12|131.4|131|25
1733354440000|2024-12-04 23:20:40|131.48|131.08|131.49|131.09|131.5|131.1|131.4|131|18
1733354450000|2024-12-04 23:20:50|131.5|131.1|131.66|131.26|131.7|131.3|131.49|131.09|21
1733354460000|2024-12-04 23:21:00|131.64|131.24|131.65|131.25|131.68|131.28|131.57|131.17|25
1733354470000|2024-12-04 23:21:10|131.64|131.24|131.7|131.3|131.7|131.3|131.63|131.23|20
1733354480000|2024-12-04 23:21:20|131.71|131.31|131.79|131.39|131.8|131.4|131.71|131.31|9
1733354490000|2024-12-04 23:21:30|131.78|131.38|131.78|131.38|131.86|131.46|131.72|131.32|24
1733354500000|2024-12-04 23:21:40|131.77|131.37|131.62|131.22|131.77|131.37|131.61|131.21|16
1733354510000|2024-12-04 23:21:50|131.63|131.23|131.54|131.14|131.65|131.25|131.54|131.14|24
1733354520000|2024-12-04 23:22:00|131.55|131.15|131.26|130.86|131.56|131.16|131.26|130.86|26
1733354530000|2024-12-04 23:22:10|131.25|130.85|131.27|130.87|131.32|130.92|131.23|130.83|17
1733354540000|2024-12-04 23:22:20|131.3|130.9|131.42|131.02|131.44|131.04|131.3|130.9|23
1733354550000|2024-12-04 23:22:30|131.41|131.01|131.26|130.86|131.42|131.02|131.26|130.86|12
1733354560000|2024-12-04 23:22:40|131.25|130.85|131.06|130.66|131.25|130.85|131.04|130.64|19
1733354570000|2024-12-04 23:22:50|131.04|130.64|131.14|130.74|131.2|130.8|131.04|130.64|28
1733354580000|2024-12-04 23:23:00|131.13|130.73|130.97|130.57|131.13|130.73|130.96|130.56|18
1733354590000|2024-12-04 23:23:10|131.01|130.61|130.93|130.53|131.07|130.67|130.93|130.53|19
1733354600000|2024-12-04 23:23:20|130.91|130.51|130.8|130.4|130.91|130.51|130.79|130.39|28
1733354610000|2024-12-04 23:23:30|130.84|130.44|130.81|130.41|130.88|130.48|130.81|130.41|16
1733354620000|2024-12-04 23:23:40|130.79|130.39|130.75|130.35|130.79|130.39|130.73|130.33|13
1733354630000|2024-12-04 23:23:50|130.81|130.41|130.86|130.46|130.89|130.49|130.81|130.41|21
1733354640000|2024-12-04 23:24:00|130.87|130.47|130.93|130.53|130.95|130.55|130.85|130.45|15
1733354650000|2024-12-04 23:24:10|130.92|130.52|130.96|130.56|130.99|130.59|130.88|130.48|21
1733354660000|2024-12-04 23:24:20|130.97|130.57|130.97|130.57|131.03|130.63|130.93|130.53|16
1733354670000|2024-12-04 23:24:30|130.96|130.56|130.97|130.57|131.01|130.61|130.94|130.54|17
1733354680000|2024-12-04 23:24:40|130.96|130.56|130.78|130.38|130.96|130.56|130.78|130.38|15
1733354690000|2024-12-04 23:24:50|130.82|130.42|130.83|130.43|130.83|130.43|130.79|130.39|10
1733354700000|2024-12-04 23:25:00|130.81|130.41|130.78|130.38|130.81|130.41|130.76|130.36|8
1733354710000|2024-12-04 23:25:10|130.76|130.36|130.63|130.23|130.76|130.36|130.63|130.23|14
1733354720000|2024-12-04 23:25:20|130.64|130.24|130.5|130.1|130.64|130.24|130.5|130.1|5
1733354730000|2024-12-04 23:25:30|130.47|130.07|130.52|130.12|130.52|130.12|130.45|130.05|10
1733354740000|2024-12-04 23:25:40|130.53|130.13|130.44|130.04|130.53|130.13|130.44|130.04|7
1733354750000|2024-12-04 23:25:50|130.45|130.05|130.41|130.01|130.46|130.06|130.41|130.01|7
1733354760000|2024-12-04 23:26:00|130.38|129.98|130.37|129.97|130.38|129.98|130.32|129.92|12
1733354770000|2024-12-04 23:26:10|130.34|129.94|130.27|129.87|130.37|129.97|130.26|129.86|12
1733354780000|2024-12-04 23:26:20|130.28|129.88|130.25|129.85|130.34|129.94|130.23|129.83|11
1733354790000|2024-12-04 23:26:30|130.22|129.82|130.22|129.82|130.24|129.84|130.21|129.81|14
1733354800000|2024-12-04 23:26:40|130.21|129.81|130.25|129.85|130.26|129.86|130.21|129.81|11
1733354810000|2024-12-04 23:26:50|130.26|129.86|130.24|129.84|130.29|129.89|130.21|129.81|12
1733354820000|2024-12-04 23:27:00|130.25|129.85|130.2|129.8|130.26|129.86|130.19|129.79|18
1733354830000|2024-12-04 23:27:10|130.18|129.78|130.18|129.78|130.18|129.78|130.16|129.76|5
1733354840000|2024-12-04 23:27:20|130.14|129.74|129.92|129.52|130.14|129.74|129.92|129.52|6
1733354850000|2024-12-04 23:27:30|129.93|129.53|129.99|129.59|130.01|129.61|129.89|129.49|15
1733354860000|2024-12-04 23:27:40|129.98|129.58|129.83|129.43|129.98|129.58|129.79|129.39|8
1733354870000|2024-12-04 23:27:50|129.81|129.41|129.79|129.39|129.81|129.41|129.78|129.38|5
1733354880000|2024-12-04 23:28:00|129.74|129.34|129.74|129.34|129.84|129.44|129.74|129.34|12
1733354890000|2024-12-04 23:28:10|129.72|129.32|129.71|129.31|129.72|129.32|129.7|129.3|3
1733354900000|2024-12-04 23:28:20|129.65|129.25|129.63|129.23|129.68|129.28|129.5|129.1|14
1733354910000|2024-12-04 23:28:30|129.6|129.2|129.55|129.15|129.61|129.21|129.51|129.11|7
1733354920000|2024-12-04 23:28:40|129.54|129.14|129.52|129.12|129.54|129.14|129.52|129.12|3
1733354930000|2024-12-04 23:28:50|129.54|129.14|129.52|129.12|129.54|129.14|129.51|129.11|6
1733354940000|2024-12-04 23:29:00|129.51|129.11|129.48|129.08|129.51|129.11|129.48|129.08|6
1733354950000|2024-12-04 23:29:10|129.46|129.06|129.45|129.05|129.46|129.06|129.44|129.04|5
1733354960000|2024-12-04 23:29:20|129.44|129.04|129.43|129.03|129.44|129.04|129.42|129.02|5
1733354970000|2024-12-04 23:29:30|129.44|129.04|129.47|129.07|129.51|129.11|129.44|129.04|6
1733354980000|2024-12-04 23:29:40|129.38|128.98|129.09|128.69|129.38|128.98|129.09|128.69|8
1733354990000|2024-12-04 23:29:50|129.1|128.7|129.06|128.66|129.11|128.71|129.06|128.66|6
1733355000000|2024-12-04 23:30:00|129.07|128.67|129.42|129.02|129.5|129.1|129.07|128.67|18
1733355010000|2024-12-04 23:30:10|129.43|129.03|129.42|129.02|129.46|129.06|129.35|128.95|14
1733355020000|2024-12-04 23:30:20|129.43|129.03|129.49|129.09|129.53|129.13|129.38|128.98|8
1733355030000|2024-12-04 23:30:30|129.5|129.1|129.42|129.02|129.52|129.12|129.42|129.02|7
1733355040000|2024-12-04 23:30:40|129.43|129.03|129.6|129.2|129.61|129.21|129.29|128.89|17
1733355050000|2024-12-04 23:30:50|129.61|129.21|129.76|129.36|129.83|129.43|129.61|129.21|14
1733355060000|2024-12-04 23:31:00|129.78|129.38|129.88|129.48|129.88|129.48|129.76|129.36|17
1733355070000|2024-12-04 23:31:10|129.87|129.47|129.96|129.56|130.04|129.64|129.87|129.47|14
1733355080000|2024-12-04 23:31:20|129.97|129.57|130.31|129.91|130.32|129.92|129.97|129.57|20
1733355090000|2024-12-04 23:31:30|130.27|129.87|130.49|130.09|130.49|130.09|130.23|129.83|16
1733355100000|2024-12-04 23:31:40|130.47|130.07|130.57|130.17|130.57|130.17|130.47|130.07|14
1733355110000|2024-12-04 23:31:50|130.6|130.2|130.63|130.23|130.63|130.23|130.56|130.16|9
1733355120000|2024-12-04 23:32:00|130.64|130.24|130.71|130.31|130.72|130.32|130.64|130.24|6
1733355130000|2024-12-04 23:32:10|130.61|130.21|130.56|130.16|130.63|130.23|130.55|130.15|14
1733355140000|2024-12-04 23:32:20|130.52|130.12|130.64|130.24|130.64|130.24|130.52|130.12|9
1733355150000|2024-12-04 23:32:30|130.65|130.25|131.06|130.66|131.06|130.66|130.65|130.25|19
1733355160000|2024-12-04 23:32:40|131.09|130.69|131.27|130.87|131.27|130.87|131.09|130.69|17
1733355170000|2024-12-04 23:32:50|131.28|130.88|131.35|130.95|131.37|130.97|131.25|130.85|18
1733355180000|2024-12-04 23:33:00|131.36|130.96|131.22|130.82|131.37|130.97|131.13|130.73|20
1733355190000|2024-12-04 23:33:10|131.23|130.83|131.51|131.11|131.51|131.11|131.23|130.83|22
1733355200000|2024-12-04 23:33:20|131.49|131.09|131.67|131.27|131.67|131.27|131.49|131.09|17
1733355210000|2024-12-04 23:33:30|131.65|131.25|131.68|131.28|131.69|131.29|131.64|131.24|15
1733355220000|2024-12-04 23:33:40|131.69|131.29|131.82|131.42|131.86|131.46|131.69|131.29|12
1733355230000|2024-12-04 23:33:50|131.78|131.38|131.71|131.31|131.81|131.41|131.69|131.29|19
1733355240000|2024-12-04 23:34:00|131.7|131.3|131.56|131.16|131.72|131.32|131.48|131.08|22
1733355250000|2024-12-04 23:34:10|131.55|131.15|131.57|131.17|131.62|131.22|131.52|131.12|17
1733355260000|2024-12-04 23:34:20|131.59|131.19|131.57|131.17|131.6|131.2|131.56|131.16|14
1733355270000|2024-12-04 23:34:30|131.5|131.1|131.46|131.06|131.5|131.1|131.38|130.98|14
1733355280000|2024-12-04 23:34:40|131.45|131.05|131.58|131.18|131.58|131.18|131.45|131.05|19
1733355290000|2024-12-04 23:34:50|131.59|131.19|131.75|131.35|131.77|131.37|131.59|131.19|15
1733355300000|2024-12-04 23:35:00|131.76|131.36|131.59|131.19|131.76|131.36|131.57|131.17|18
1733355310000|2024-12-04 23:35:10|131.58|131.18|131.4|131|131.64|131.24|131.4|131|15
1733355320000|2024-12-04 23:35:20|131.35|130.95|131.04|130.64|131.36|130.96|130.9|130.5|18
1733355330000|2024-12-04 23:35:30|131.07|130.67|131.1|130.7|131.15|130.75|131.01|130.61|13
1733355340000|2024-12-04 23:35:40|131.11|130.71|131.39|130.99|131.41|131.01|131.11|130.71|15
1733355350000|2024-12-04 23:35:50|131.4|131|131.39|130.99|131.43|131.03|131.34|130.94|12
1733355360000|2024-12-04 23:36:00|131.34|130.94|131.26|130.86|131.34|130.94|131.03|130.63|20
1733355370000|2024-12-04 23:36:10|131.27|130.87|131.44|131.04|131.44|131.04|131.27|130.87|12
1733355380000|2024-12-04 23:36:20|131.43|131.03|131.51|131.11|131.56|131.16|131.38|130.98|21
1733355390000|2024-12-04 23:36:30|131.53|131.13|131.45|131.05|131.6|131.2|131.45|131.05|12
1733355400000|2024-12-04 23:36:40|131.43|131.03|131.38|130.98|131.47|131.07|131.37|130.97|15
1733355410000|2024-12-04 23:36:50|131.39|130.99|131.35|130.95|131.39|130.99|131.24|130.84|16
1733355420000|2024-12-04 23:37:00|131.34|130.94|131.22|130.82|131.35|130.95|131.2|130.8|22
1733355430000|2024-12-04 23:37:10|131.21|130.81|131.3|130.9|131.32|130.92|131.21|130.81|9
1733355440000|2024-12-04 23:37:20|131.25|130.85|131.26|130.86|131.27|130.87|131.2|130.8|8
1733355450000|2024-12-04 23:37:30|131.27|130.87|131.53|131.13|131.53|131.13|131.27|130.87|15
1733355460000|2024-12-04 23:37:40|131.54|131.14|131.65|131.25|131.71|131.31|131.54|131.14|20
1733355470000|2024-12-04 23:37:50|131.64|131.24|131.64|131.24|131.65|131.25|131.62|131.22|9
1733355480000|2024-12-04 23:38:00|131.6|131.2|131.84|131.44|131.84|131.44|131.56|131.16|17
1733355490000|2024-12-04 23:38:10|131.91|131.51|131.83|131.43|131.95|131.55|131.77|131.37|15
1733355500000|2024-12-04 23:38:20|131.81|131.41|131.47|131.07|131.81|131.41|131.47|131.07|12
1733355510000|2024-12-04 23:38:30|131.49|131.09|131.44|131.04|131.5|131.1|131.39|130.99|16
1733355520000|2024-12-04 23:38:40|131.39|130.99|131.49|131.09|131.49|131.09|131.39|130.99|12
1733355530000|2024-12-04 23:38:50|131.52|131.12|131.51|131.11|131.52|131.12|131.45|131.05|12
1733355540000|2024-12-04 23:39:00|131.52|131.12|131.33|130.93|131.52|131.12|131.33|130.93|10
1733355550000|2024-12-04 23:39:10|131.34|130.94|131.27|130.87|131.39|130.99|131.27|130.87|14
1733355560000|2024-12-04 23:39:20|131.25|130.85|131.18|130.78|131.25|130.85|131.14|130.74|12
1733355570000|2024-12-04 23:39:30|131.17|130.77|131.16|130.76|131.21|130.81|131.13|130.73|13
1733355580000|2024-12-04 23:39:40|131.17|130.77|131.38|130.98|131.38|130.98|131.17|130.77|10
1733355590000|2024-12-04 23:39:50|131.39|130.99|131.32|130.92|131.39|130.99|131.29|130.89|11
1733355600000|2024-12-04 23:40:00|131.34|130.94|131.54|131.14|131.54|131.14|131.31|130.91|18
1733355610000|2024-12-04 23:40:10|131.5|131.1|131.38|130.98|131.5|131.1|131.32|130.92|10
1733355620000|2024-12-04 23:40:20|131.37|130.97|131.19|130.79|131.37|130.97|131.19|130.79|10
1733355630000|2024-12-04 23:40:30|131.18|130.78|131.29|130.89|131.34|130.94|131.17|130.77|16
1733355640000|2024-12-04 23:40:40|131.27|130.87|131.26|130.86|131.28|130.88|131.23|130.83|13
1733355650000|2024-12-04 23:40:50|131.25|130.85|131.23|130.83|131.31|130.91|131.23|130.83|10
1733355660000|2024-12-04 23:41:00|131.24|130.84|131.25|130.85|131.35|130.95|131.24|130.84|21
1733355670000|2024-12-04 23:41:10|131.26|130.86|131.26|130.86|131.29|130.89|131.18|130.78|22
1733355680000|2024-12-04 23:41:20|131.27|130.87|131.64|131.24|131.65|131.25|131.27|130.87|25
1733355690000|2024-12-04 23:41:30|131.67|131.27|131.46|131.06|131.69|131.29|131.46|131.06|20
1733355700000|2024-12-04 23:41:40|131.45|131.05|131.63|131.23|131.68|131.28|131.45|131.05|26
1733355710000|2024-12-04 23:41:50|131.65|131.25|131.83|131.43|131.84|131.44|131.65|131.25|25
1733355720000|2024-12-04 23:42:00|131.81|131.41|131.67|131.27|131.81|131.41|131.62|131.22|19
1733355730000|2024-12-04 23:42:10|131.58|131.18|131.52|131.12|131.59|131.19|131.5|131.1|11
1733355740000|2024-12-04 23:42:20|131.53|131.13|131.66|131.26|131.66|131.26|131.52|131.12|17
1733355750000|2024-12-04 23:42:30|131.71|131.31|131.81|131.41|131.81|131.41|131.7|131.3|17
1733355760000|2024-12-04 23:42:40|131.82|131.42|131.97|131.57|131.97|131.57|131.81|131.41|18
1733355770000|2024-12-04 23:42:50|131.99|131.59|132.04|131.64|132.07|131.67|131.98|131.58|12
1733355780000|2024-12-04 23:43:00|132.07|131.67|132.18|131.78|132.22|131.82|132.07|131.67|16
1733355790000|2024-12-04 23:43:10|132.08|131.68|131.92|131.52|132.09|131.69|131.91|131.51|13
1733355800000|2024-12-04 23:43:20|131.95|131.55|132.01|131.61|132.05|131.65|131.95|131.55|7
1733355810000|2024-12-04 23:43:30|131.97|131.57|132.08|131.68|132.12|131.72|131.97|131.57|11
1733355820000|2024-12-04 23:43:40|132.06|131.66|132.22|131.82|132.25|131.85|132.06|131.66|12
1733355830000|2024-12-04 23:43:50|132.23|131.83|132.37|131.97|132.38|131.98|132.23|131.83|8
1733355840000|2024-12-04 23:44:00|132.34|131.94|132.15|131.75|132.34|131.94|132.11|131.71|13
1733355850000|2024-12-04 23:44:10|132.17|131.77|132.22|131.82|132.26|131.86|132.17|131.77|15
1733355860000|2024-12-04 23:44:20|132.23|131.83|132.32|131.92|132.35|131.95|132.23|131.83|16
1733355870000|2024-12-04 23:44:30|132.35|131.95|132.37|131.97|132.37|131.97|132.32|131.92|8
1733355880000|2024-12-04 23:44:40|132.43|132.03|132.62|132.22|132.62|132.22|132.43|132.03|14
1733355890000|2024-12-04 23:44:50|132.63|132.23|132.66|132.26|132.68|132.28|132.62|132.22|10
1733355900000|2024-12-04 23:45:00|132.67|132.27|132.7|132.3|132.7|132.3|132.65|132.25|6
1733355910000|2024-12-04 23:45:10|132.72|132.32|132.82|132.42|132.85|132.45|132.72|132.32|11
1733355920000|2024-12-04 23:45:20|132.81|132.41|132.79|132.39|132.85|132.45|132.79|132.39|12
1733355930000|2024-12-04 23:45:30|132.8|132.4|132.65|132.25|132.8|132.4|132.65|132.25|5
1733355940000|2024-12-04 23:45:40|132.5|132.1|132.52|132.12|132.55|132.15|132.5|132.1|8
1733355950000|2024-12-04 23:45:50|132.55|132.15|132.5|132.1|132.6|132.2|132.5|132.1|17
1733355960000|2024-12-04 23:46:00|132.49|132.09|132.44|132.04|132.51|132.11|132.44|132.04|12
1733355970000|2024-12-04 23:46:10|132.43|132.03|132.38|131.98|132.43|132.03|132.36|131.96|11
1733355980000|2024-12-04 23:46:20|132.41|132.01|132.34|131.94|132.49|132.09|132.34|131.94|15
1733355990000|2024-12-04 23:46:30|132.33|131.93|132.22|131.82|132.35|131.95|132.22|131.82|13
1733356000000|2024-12-04 23:46:40|132.2|131.8|132.12|131.72|132.2|131.8|132.05|131.65|17
1733356010000|2024-12-04 23:46:50|132.11|131.71|132.21|131.81|132.21|131.81|132.11|131.71|11
1733356020000|2024-12-04 23:47:00|132.27|131.87|132.28|131.88|132.3|131.9|132.2|131.8|18
1733356030000|2024-12-04 23:47:10|132.31|131.91|132.38|131.98|132.46|132.06|132.31|131.91|12
1733356040000|2024-12-04 23:47:20|132.39|131.99|132.39|131.99|132.39|131.99|132.39|131.99|1
1733356050000|2024-12-04 23:47:30|132.42|132.02|132.47|132.07|132.47|132.07|132.42|132.02|8
1733356060000|2024-12-04 23:47:40|132.46|132.06|132.55|132.15|132.57|132.17|132.41|132.01|13
1733356070000|2024-12-04 23:47:50|132.54|132.14|132.51|132.11|132.55|132.15|132.49|132.09|11
1733356080000|2024-12-04 23:48:00|132.5|132.1|132.53|132.13|132.54|132.14|132.5|132.1|5
1733356090000|2024-12-04 23:48:10|132.52|132.12|132.5|132.1|132.54|132.14|132.49|132.09|6
1733356100000|2024-12-04 23:48:20|132.51|132.11|132.62|132.22|132.69|132.29|132.51|132.11|20
1733356110000|2024-12-04 23:48:30|132.65|132.25|132.34|131.94|132.65|132.25|132.32|131.92|11
1733356120000|2024-12-04 23:48:40|132.32|131.92|132.31|131.91|132.33|131.93|132.3|131.9|10
1733356130000|2024-12-04 23:48:50|132.25|131.85|131.98|131.58|132.26|131.86|131.97|131.57|10
1733356140000|2024-12-04 23:49:00|131.99|131.59|131.99|131.59|132.08|131.68|131.99|131.59|12
1733356150000|2024-12-04 23:49:10|132|131.6|132.13|131.73|132.13|131.73|132|131.6|12
1733356160000|2024-12-04 23:49:20|132.14|131.74|132.13|131.73|132.19|131.79|132.11|131.71|16
1733356170000|2024-12-04 23:49:30|132.14|131.74|132.3|131.9|132.3|131.9|132.1|131.7|14
1733356180000|2024-12-04 23:49:40|132.29|131.89|132.16|131.76|132.3|131.9|132.11|131.71|10
1733356190000|2024-12-04 23:49:50|132.19|131.79|132.21|131.81|132.22|131.82|132.16|131.76|10
1733356200000|2024-12-04 23:50:00|132.22|131.82|132.31|131.91|132.31|131.91|132.22|131.82|16
1733356210000|2024-12-04 23:50:10|132.26|131.86|132.15|131.75|132.27|131.87|132.15|131.75|13
1733356220000|2024-12-04 23:50:20|132.13|131.73|132.11|131.71|132.13|131.73|132.04|131.64|10
1733356230000|2024-12-04 23:50:30|132.12|131.72|132.08|131.68|132.19|131.79|132.06|131.66|9
1733356240000|2024-12-04 23:50:40|132.1|131.7|132.28|131.88|132.28|131.88|132.1|131.7|19
1733356250000|2024-12-04 23:50:50|132.25|131.85|132.2|131.8|132.3|131.9|132.19|131.79|18
1733356260000|2024-12-04 23:51:00|132.21|131.81|132.19|131.79|132.25|131.85|132.19|131.79|16
1733356270000|2024-12-04 23:51:10|132.18|131.78|132.17|131.77|132.2|131.8|132.16|131.76|14
1733356280000|2024-12-04 23:51:20|132.19|131.79|132.33|131.93|132.34|131.94|132.19|131.79|11
1733356290000|2024-12-04 23:51:30|132.34|131.94|132.53|132.13|132.6|132.2|132.33|131.93|19
1733356300000|2024-12-04 23:51:40|132.54|132.14|132.51|132.11|132.54|132.14|132.48|132.08|7
1733356310000|2024-12-04 23:51:50|132.5|132.1|132.35|131.95|132.51|132.11|132.35|131.95|16
1733356320000|2024-12-04 23:52:00|132.33|131.93|132.24|131.84|132.36|131.96|132.22|131.82|20
1733356330000|2024-12-04 23:52:10|132.22|131.82|132.23|131.83|132.23|131.83|132.18|131.78|17
1733356340000|2024-12-04 23:52:20|132.27|131.87|132.27|131.87|132.29|131.89|132.25|131.85|10
1733356350000|2024-12-04 23:52:30|132.25|131.85|132.27|131.87|132.3|131.9|132.23|131.83|10
1733356360000|2024-12-04 23:52:40|132.26|131.86|132.26|131.86|132.28|131.88|132.2|131.8|16
1733356370000|2024-12-04 23:52:50|132.34|131.94|132.56|132.16|132.56|132.16|132.34|131.94|25
1733356380000|2024-12-04 23:53:00|132.57|132.17|132.51|132.11|132.59|132.19|132.49|132.09|15
1733356390000|2024-12-04 23:53:10|132.5|132.1|132.47|132.07|132.51|132.11|132.38|131.98|22
1733356400000|2024-12-04 23:53:20|132.52|132.12|132.63|132.23|132.63|132.23|132.52|132.12|15
1733356410000|2024-12-04 23:53:30|132.64|132.24|132.67|132.27|132.75|132.35|132.62|132.22|18
1733356420000|2024-12-04 23:53:40|132.68|132.28|132.83|132.43|132.83|132.43|132.68|132.28|8
1733356430000|2024-12-04 23:53:50|132.81|132.41|132.78|132.38|132.81|132.41|132.78|132.38|3
1733356440000|2024-12-04 23:54:00|132.75|132.35|132.58|132.18|132.77|132.37|132.58|132.18|23
1733356450000|2024-12-04 23:54:10|132.59|132.19|132.64|132.24|132.71|132.31|132.59|132.19|19
1733356460000|2024-12-04 23:54:20|132.63|132.23|132.58|132.18|132.63|132.23|132.55|132.15|13
1733356470000|2024-12-04 23:54:30|132.56|132.16|132.69|132.29|132.7|132.3|132.56|132.16|14
1733356480000|2024-12-04 23:54:40|132.71|132.31|132.51|132.11|132.71|132.31|132.51|132.11|13
1733356490000|2024-12-04 23:54:50|132.5|132.1|132.48|132.08|132.52|132.12|132.46|132.06|13
1733356500000|2024-12-04 23:55:00|132.47|132.07|132.36|131.96|132.54|132.14|132.35|131.95|20
1733356510000|2024-12-04 23:55:10|132.37|131.97|132.57|132.17|132.57|132.17|132.37|131.97|16
1733356520000|2024-12-04 23:55:20|132.6|132.2|132.71|132.31|132.74|132.34|132.59|132.19|15
1733356530000|2024-12-04 23:55:30|132.7|132.3|132.79|132.39|132.8|132.4|132.7|132.3|13
1733356540000|2024-12-04 23:55:40|132.81|132.41|132.93|132.53|132.93|132.53|132.81|132.41|16
1733356550000|2024-12-04 23:55:50|132.94|132.54|132.78|132.38|132.94|132.54|132.78|132.38|12
1733356560000|2024-12-04 23:56:00|132.76|132.36|132.72|132.32|132.76|132.36|132.71|132.31|7
1733356570000|2024-12-04 23:56:10|132.71|132.31|132.49|132.09|132.71|132.31|132.44|132.04|9
1733356580000|2024-12-04 23:56:20|132.5|132.1|132.58|132.18|132.64|132.24|132.5|132.1|21
1733356590000|2024-12-04 23:56:30|132.59|132.19|132.84|132.44|132.85|132.45|132.58|132.18|22
1733356600000|2024-12-04 23:56:40|132.82|132.42|132.75|132.35|132.82|132.42|132.75|132.35|14
1733356610000|2024-12-04 23:56:50|132.77|132.37|132.79|132.39|132.85|132.45|132.77|132.37|18
1733356620000|2024-12-04 23:57:00|132.81|132.41|132.88|132.48|132.92|132.52|132.81|132.41|11
1733356630000|2024-12-04 23:57:10|132.87|132.47|132.9|132.5|132.91|132.51|132.84|132.44|16
1733356640000|2024-12-04 23:57:20|132.91|132.51|132.88|132.48|132.92|132.52|132.88|132.48|6
1733356650000|2024-12-04 23:57:30|132.91|132.51|133.03|132.63|133.03|132.63|132.91|132.51|22
1733356660000|2024-12-04 23:57:40|133.05|132.65|133.08|132.68|133.14|132.74|133.04|132.64|19
1733356670000|2024-12-04 23:57:50|133.07|132.67|133.14|132.74|133.16|132.76|133.07|132.67|22
1733356680000|2024-12-04 23:58:00|133.15|132.75|133.08|132.68|133.15|132.75|133.07|132.67|19
1733356690000|2024-12-04 23:58:10|133.07|132.67|133.07|132.67|133.09|132.69|133.01|132.61|17
1733356700000|2024-12-04 23:58:20|133.06|132.66|133.33|132.93|133.33|132.93|133.06|132.66|23
1733356710000|2024-12-04 23:58:30|133.32|132.92|133.15|132.75|133.33|132.93|133.13|132.73|15
1733356720000|2024-12-04 23:58:40|133.14|132.74|133.17|132.77|133.2|132.8|133.04|132.64|21
1733356730000|2024-12-04 23:58:50|133.11|132.71|133.11|132.71|133.15|132.75|133.06|132.66|22
1733356740000|2024-12-04 23:59:00|133.15|132.75|133.15|132.75|133.19|132.79|133.07|132.67|23
1733356750000|2024-12-04 23:59:10|133.13|132.73|133.06|132.66|133.13|132.73|133.06|132.66|12
1733356760000|2024-12-04 23:59:20|133.11|132.71|133.08|132.68|133.12|132.72|133.08|132.68|10
1733356770000|2024-12-04 23:59:30|133.02|132.62|132.97|132.57|133.02|132.62|132.92|132.52|14
1733356780000|2024-12-04 23:59:40|132.99|132.59|133.03|132.63|133.05|132.65|132.99|132.59|10
1733356790000|2024-12-04 23:59:50|133.04|132.64|133.1|132.7|133.1|132.7|133|132.6|11
1733356800000|2024-12-05 00:00:00|133.07|132.67|133.03|132.63|133.08|132.68|133.03|132.63|7
1733356810000|2024-12-05 00:00:10|133.1|132.7|132.9|132.5|133.12|132.72|132.89|132.49|9
1733356820000|2024-12-05 00:00:20|132.91|132.51|133.01|132.61|133.05|132.65|132.91|132.51|13
1733356830000|2024-12-05 00:00:30|132.97|132.57|133.02|132.62|133.02|132.62|132.97|132.57|5
1733356840000|2024-12-05 00:00:40|132.99|132.59|132.73|132.33|132.99|132.59|132.73|132.33|4
1733356850000|2024-12-05 00:00:50|132.75|132.35|132.51|132.11|132.75|132.35|132.51|132.11|4
1733356860000|2024-12-05 00:01:00|132.52|132.12|132.64|132.24|132.66|132.26|132.52|132.12|10
1733356870000|2024-12-05 00:01:10|132.61|132.21|132.95|132.55|132.98|132.58|132.46|132.06|22
1733356880000|2024-12-05 00:01:20|132.89|132.49|132.57|132.17|132.89|132.49|132.57|132.17|15
1733356890000|2024-12-05 00:01:30|132.51|132.11|132.42|132.02|132.51|132.11|132.39|131.99|13
1733356900000|2024-12-05 00:01:40|132.48|132.08|132.41|132.01|132.57|132.17|132.39|131.99|18
1733356910000|2024-12-05 00:01:50|132.39|131.99|132.49|132.09|132.49|132.09|132.39|131.99|10
1733356920000|2024-12-05 00:02:00|132.46|132.06|132.29|131.89|132.46|132.06|132.29|131.89|14
1733356930000|2024-12-05 00:02:10|132.35|131.95|132.73|132.33|132.73|132.33|132.33|131.93|23
1733356940000|2024-12-05 00:02:20|132.77|132.37|132.98|132.58|132.98|132.58|132.77|132.37|24
1733356950000|2024-12-05 00:02:30|132.97|132.57|132.69|132.29|132.97|132.57|132.69|132.29|8
1733356960000|2024-12-05 00:02:40|132.68|132.28|132.67|132.27|132.71|132.31|132.59|132.19|13
1733356970000|2024-12-05 00:02:50|132.63|132.23|132.5|132.1|132.67|132.27|132.5|132.1|8
1733356980000|2024-12-05 00:03:00|132.46|132.06|132.5|132.1|132.5|132.1|132.33|131.93|17
1733356990000|2024-12-05 00:03:10|132.54|132.14|132.85|132.45|132.86|132.46|132.54|132.14|22
1733357000000|2024-12-05 00:03:20|132.87|132.47|132.94|132.54|132.99|132.59|132.83|132.43|15
1733357010000|2024-12-05 00:03:30|132.93|132.53|133.1|132.7|133.15|132.75|132.93|132.53|16
1733357020000|2024-12-05 00:03:40|132.95|132.55|132.92|132.52|132.95|132.55|132.77|132.37|16
1733357030000|2024-12-05 00:03:50|132.95|132.55|133.29|132.89|133.3|132.9|132.94|132.54|15
1733357040000|2024-12-05 00:04:00|133.33|132.93|133.39|132.99|133.44|133.04|133.33|132.93|13
1733357050000|2024-12-05 00:04:10|133.33|132.93|133.25|132.85|133.36|132.96|133.25|132.85|11
1733357060000|2024-12-05 00:04:20|133.26|132.86|133.49|133.09|133.5|133.1|133.26|132.86|15
1733357070000|2024-12-05 00:04:30|133.48|133.08|133.49|133.09|133.51|133.11|133.44|133.04|14
1733357080000|2024-12-05 00:04:40|133.48|133.08|133.56|133.16|133.56|133.16|133.45|133.05|9
1733357090000|2024-12-05 00:04:50|133.73|133.33|133.99|133.59|133.99|133.59|133.73|133.33|13
1733357100000|2024-12-05 00:05:00|133.98|133.58|134.04|133.64|134.1|133.7|133.98|133.58|17
1733357110000|2024-12-05 00:05:10|134.03|133.63|134.32|133.92|134.35|133.95|134.03|133.63|17
1733357120000|2024-12-05 00:05:20|134.33|133.93|134.55|134.15|134.56|134.16|134.33|133.93|15
1733357130000|2024-12-05 00:05:30|134.56|134.16|134.69|134.29|134.69|134.29|134.45|134.05|17
1733357140000|2024-12-05 00:05:40|134.68|134.28|134.83|134.43|134.85|134.45|134.68|134.28|21
1733357150000|2024-12-05 00:05:50|134.81|134.41|134.75|134.35|134.82|134.42|134.74|134.34|20
1733357160000|2024-12-05 00:06:00|134.73|134.33|134.03|133.63|134.77|134.37|134.03|133.63|24
1733357170000|2024-12-05 00:06:10|133.84|133.44|133.84|133.44|133.93|133.53|133.75|133.35|30
1733357180000|2024-12-05 00:06:20|133.63|133.23|133.98|133.58|133.98|133.58|133.63|133.23|34
1733357190000|2024-12-05 00:06:30|134.01|133.61|134.04|133.64|134.04|133.64|133.74|133.34|30
1733357200000|2024-12-05 00:06:40|134.1|133.7|134.17|133.77|134.17|133.77|134.09|133.69|16
1733357210000|2024-12-05 00:06:50|134.2|133.8|134.24|133.84|134.31|133.91|134.07|133.67|31
1733357220000|2024-12-05 00:07:00|134.29|133.89|133.87|133.47|134.34|133.94|133.75|133.35|33
1733357230000|2024-12-05 00:07:10|133.9|133.5|133.8|133.4|134|133.6|133.69|133.29|27
1733357240000|2024-12-05 00:07:20|133.79|133.39|133.54|133.14|133.83|133.43|133.53|133.13|26
1733357250000|2024-12-05 00:07:30|133.53|133.13|133.65|133.25|133.67|133.27|133.48|133.08|19
1733357260000|2024-12-05 00:07:40|133.64|133.24|133.63|133.23|133.78|133.38|133.63|133.23|22
1733357270000|2024-12-05 00:07:50|133.58|133.18|133.53|133.13|133.6|133.2|133.5|133.1|26
1733357280000|2024-12-05 00:08:00|133.54|133.14|133.55|133.15|133.65|133.25|133.38|132.98|30
1733357290000|2024-12-05 00:08:10|133.54|133.14|133.66|133.26|133.77|133.37|133.53|133.13|29
1733357300000|2024-12-05 00:08:20|133.64|133.24|133.76|133.36|133.85|133.45|133.63|133.23|32
1733357310000|2024-12-05 00:08:30|133.74|133.34|133.87|133.47|133.89|133.49|133.74|133.34|32
1733357320000|2024-12-05 00:08:40|133.9|133.5|133.76|133.36|133.91|133.51|133.63|133.23|31
1733357330000|2024-12-05 00:08:50|133.74|133.34|133.66|133.26|133.82|133.42|133.66|133.26|31
1733357340000|2024-12-05 00:09:00|133.59|133.19|133.74|133.34|133.79|133.39|133.59|133.19|28
1733357350000|2024-12-05 00:09:10|133.73|133.33|133.63|133.23|133.77|133.37|133.61|133.21|22
1733357360000|2024-12-05 00:09:20|133.62|133.22|133.39|132.99|133.63|133.23|133.34|132.94|32
1733357370000|2024-12-05 00:09:30|133.37|132.97|133.3|132.9|133.43|133.03|133.23|132.83|24
1733357380000|2024-12-05 00:09:40|133.26|132.86|133.25|132.85|133.27|132.87|133.17|132.77|26
1733357390000|2024-12-05 00:09:50|133.24|132.84|132.96|132.56|133.25|132.85|132.96|132.56|20
1733357400000|2024-12-05 00:10:00|132.98|132.58|132.96|132.56|133.07|132.67|132.82|132.42|24
1733357410000|2024-12-05 00:10:10|132.98|132.58|133.04|132.64|133.13|132.73|132.94|132.54|34
1733357420000|2024-12-05 00:10:20|133.02|132.62|133.2|132.8|133.25|132.85|133.02|132.62|29
1733357430000|2024-12-05 00:10:30|133.21|132.81|133.38|132.98|133.38|132.98|133.17|132.77|22
1733357440000|2024-12-05 00:10:40|133.4|133|133.27|132.87|133.42|133.02|133.26|132.86|20
1733357450000|2024-12-05 00:10:50|133.29|132.89|133.12|132.72|133.29|132.89|133.06|132.66|22
1733357460000|2024-12-05 00:11:00|133.1|132.7|132.91|132.51|133.1|132.7|132.88|132.48|20
1733357470000|2024-12-05 00:11:10|132.89|132.49|132.86|132.46|132.96|132.56|132.84|132.44|30
1733357480000|2024-12-05 00:11:20|132.83|132.43|132.79|132.39|132.86|132.46|132.77|132.37|24
1733357490000|2024-12-05 00:11:30|132.63|132.23|132.63|132.23|132.68|132.28|132.56|132.16|27
1733357500000|2024-12-05 00:11:40|132.49|132.09|132.49|132.09|132.51|132.11|132.39|131.99|28
1733357510000|2024-12-05 00:11:50|132.48|132.08|132.44|132.04|132.56|132.16|132.42|132.02|27
1733357520000|2024-12-05 00:12:00|132.45|132.05|132.43|132.03|132.52|132.12|132.41|132.01|28
1733357530000|2024-12-05 00:12:10|132.41|132.01|132.65|132.25|132.66|132.26|132.41|132.01|28
1733357540000|2024-12-05 00:12:20|132.66|132.26|132.61|132.21|132.72|132.32|132.54|132.14|27
1733357550000|2024-12-05 00:12:30|132.62|132.22|132.7|132.3|132.7|132.3|132.6|132.2|27
1733357560000|2024-12-05 00:12:40|132.67|132.27|132.6|132.2|132.67|132.27|132.54|132.14|23
1733357570000|2024-12-05 00:12:50|132.57|132.17|132.44|132.04|132.57|132.17|132.43|132.03|19
1733357580000|2024-12-05 00:13:00|132.34|131.94|132.11|131.71|132.34|131.94|132.1|131.7|19
1733357590000|2024-12-05 00:13:10|132.14|131.74|132.21|131.81|132.29|131.89|132.13|131.73|26
1733357600000|2024-12-05 00:13:20|132.23|131.83|132.07|131.67|132.23|131.83|132.06|131.66|26
1733357610000|2024-12-05 00:13:30|132.06|131.66|132.09|131.69|132.1|131.7|132.02|131.62|22
1733357620000|2024-12-05 00:13:40|132.08|131.68|132.06|131.66|132.16|131.76|132.01|131.61|25
1733357630000|2024-12-05 00:13:50|132.04|131.64|132.1|131.7|132.15|131.75|132|131.6|16
1733357640000|2024-12-05 00:14:00|132.11|131.71|132.12|131.72|132.13|131.73|132.09|131.69|21
1733357650000|2024-12-05 00:14:10|132.11|131.71|132.21|131.81|132.22|131.82|131.98|131.58|31
1733357660000|2024-12-05 00:14:20|132.2|131.8|132.53|132.13|132.53|132.13|132.2|131.8|23
1733357670000|2024-12-05 00:14:30|132.54|132.14|132.77|132.37|132.84|132.44|132.54|132.14|27
1733357680000|2024-12-05 00:14:40|132.74|132.34|132.65|132.25|132.74|132.34|132.65|132.25|18
1733357690000|2024-12-05 00:14:50|132.7|132.3|132.64|132.24|132.7|132.3|132.63|132.23|17
1733357700000|2024-12-05 00:15:00|132.65|132.25|132.55|132.15|132.77|132.37|132.55|132.15|29
1733357710000|2024-12-05 00:15:10|132.52|132.12|132.56|132.16|132.6|132.2|132.49|132.09|21
1733357720000|2024-12-05 00:15:20|132.49|132.09|132.31|131.91|132.49|132.09|132.27|131.87|26
1733357730000|2024-12-05 00:15:30|132.3|131.9|132.3|131.9|132.37|131.97|132.25|131.85|17
1733357740000|2024-12-05 00:15:40|132.26|131.86|132.29|131.89|132.31|131.91|132.25|131.85|17
1733357750000|2024-12-05 00:15:50|132.31|131.91|132.39|131.99|132.41|132.01|132.31|131.91|21
1733357760000|2024-12-05 00:16:00|132.38|131.98|132.49|132.09|132.6|132.2|132.38|131.98|19
1733357770000|2024-12-05 00:16:10|132.5|132.1|132.52|132.12|132.52|132.12|132.37|131.97|16
1733357780000|2024-12-05 00:16:20|132.55|132.15|132.56|132.16|132.62|132.22|132.45|132.05|22
1733357790000|2024-12-05 00:16:30|132.63|132.23|132.69|132.29|132.7|132.3|132.63|132.23|14
1733357800000|2024-12-05 00:16:40|132.65|132.25|132.94|132.54|132.94|132.54|132.61|132.21|18
1733357810000|2024-12-05 00:16:50|132.9|132.5|132.98|132.58|132.98|132.58|132.89|132.49|17
1733357820000|2024-12-05 00:17:00|132.99|132.59|132.9|132.5|133.05|132.65|132.9|132.5|10
1733357830000|2024-12-05 00:17:10|132.91|132.51|132.84|132.44|132.93|132.53|132.79|132.39|15
1733357840000|2024-12-05 00:17:20|132.75|132.35|132.67|132.27|132.75|132.35|132.57|132.17|16
1733357850000|2024-12-05 00:17:30|132.66|132.26|132.68|132.28|132.71|132.31|132.66|132.26|14
1733357860000|2024-12-05 00:17:40|132.69|132.29|132.82|132.42|132.84|132.44|132.68|132.28|18
1733357870000|2024-12-05 00:17:50|132.79|132.39|132.69|132.29|132.79|132.39|132.69|132.29|12
1733357880000|2024-12-05 00:18:00|132.7|132.3|132.45|132.05|132.71|132.31|132.43|132.03|17
1733357890000|2024-12-05 00:18:10|132.42|132.02|132.83|132.43|132.83|132.43|132.41|132.01|21
1733357900000|2024-12-05 00:18:20|132.87|132.47|132.93|132.53|132.93|132.53|132.76|132.36|20
1733357910000|2024-12-05 00:18:30|133|132.6|132.88|132.48|133.09|132.69|132.87|132.47|13
1733357920000|2024-12-05 00:18:40|132.89|132.49|133.21|132.81|133.21|132.81|132.89|132.49|26
1733357930000|2024-12-05 00:18:50|133.2|132.8|133|132.6|133.21|132.81|132.96|132.56|18
1733357940000|2024-12-05 00:19:00|132.99|132.59|132.78|132.38|133.06|132.66|132.77|132.37|17
1733357950000|2024-12-05 00:19:10|132.72|132.32|132.67|132.27|132.72|132.32|132.65|132.25|15
1733357960000|2024-12-05 00:19:20|132.58|132.18|132.23|131.83|132.61|132.21|132.23|131.83|12
1733357970000|2024-12-05 00:19:30|132.25|131.85|132.26|131.86|132.32|131.92|132.25|131.85|19
1733357980000|2024-12-05 00:19:40|132.27|131.87|132.49|132.09|132.53|132.13|132.24|131.84|22
1733357990000|2024-12-05 00:19:50|132.48|132.08|132.53|132.13|132.53|132.13|132.42|132.02|21
1733358000000|2024-12-05 00:20:00|132.54|132.14|132.6|132.2|132.64|132.24|132.53|132.13|18
1733358010000|2024-12-05 00:20:10|132.61|132.21|132.39|131.99|132.66|132.26|132.39|131.99|21
1733358020000|2024-12-05 00:20:20|132.37|131.97|132.31|131.91|132.39|131.99|132.28|131.88|19
1733358030000|2024-12-05 00:20:30|132.32|131.92|132.37|131.97|132.38|131.98|132.31|131.91|19
1733358040000|2024-12-05 00:20:40|132.35|131.95|132.14|131.74|132.42|132.02|132.14|131.74|20
1733358050000|2024-12-05 00:20:50|132.11|131.71|132.06|131.66|132.11|131.71|132.03|131.63|12
1733358060000|2024-12-05 00:21:00|132.05|131.65|131.94|131.54|132.1|131.7|131.87|131.47|21
1733358070000|2024-12-05 00:21:10|131.95|131.55|131.94|131.54|132.08|131.68|131.94|131.54|23
1733358080000|2024-12-05 00:21:20|131.95|131.55|131.88|131.48|132.09|131.69|131.88|131.48|22
1733358090000|2024-12-05 00:21:30|131.86|131.46|131.95|131.55|131.96|131.56|131.86|131.46|18
1733358100000|2024-12-05 00:21:40|131.96|131.56|131.99|131.59|132|131.6|131.96|131.56|21
1733358110000|2024-12-05 00:21:50|131.96|131.56|131.87|131.47|132|131.6|131.85|131.45|15
1733358120000|2024-12-05 00:22:00|131.85|131.45|131.71|131.31|131.85|131.45|131.7|131.3|16
1733358130000|2024-12-05 00:22:10|131.7|131.3|131.62|131.22|131.7|131.3|131.59|131.19|21
1733358140000|2024-12-05 00:22:20|131.63|131.23|131.46|131.06|131.67|131.27|131.46|131.06|20
1733358150000|2024-12-05 00:22:30|131.47|131.07|131.28|130.88|131.5|131.1|131.27|130.87|18
1733358160000|2024-12-05 00:22:40|131.3|130.9|131.23|130.83|131.32|130.92|131.23|130.83|25
1733358170000|2024-12-05 00:22:50|131.22|130.82|131.17|130.77|131.28|130.88|131.17|130.77|20
1733358180000|2024-12-05 00:23:00|131.19|130.79|131.15|130.75|131.27|130.87|131.14|130.74|14
1733358190000|2024-12-05 00:23:10|131.14|130.74|131.21|130.81|131.22|130.82|131.14|130.74|19
1733358200000|2024-12-05 00:23:20|131.2|130.8|131.25|130.85|131.29|130.89|131.16|130.76|22
1733358210000|2024-12-05 00:23:30|131.24|130.84|131.21|130.81|131.25|130.85|131.18|130.78|18
1733358220000|2024-12-05 00:23:40|131.22|130.82|131.32|130.92|131.35|130.95|131.22|130.82|24
1733358230000|2024-12-05 00:23:50|131.33|130.93|131.49|131.09|131.51|131.11|131.31|130.91|24
1733358240000|2024-12-05 00:24:00|131.5|131.1|131.82|131.42|131.83|131.43|131.49|131.09|30
1733358250000|2024-12-05 00:24:10|131.81|131.41|131.71|131.31|131.83|131.43|131.71|131.31|21
1733358260000|2024-12-05 00:24:20|131.73|131.33|131.68|131.28|131.73|131.33|131.63|131.23|17
1733358270000|2024-12-05 00:24:30|131.66|131.26|131.64|131.24|131.72|131.32|131.64|131.24|10
1733358280000|2024-12-05 00:24:40|131.63|131.23|131.31|130.91|131.63|131.23|131.28|130.88|5
1733358290000|2024-12-05 00:24:50|131.3|130.9|131.31|130.91|131.34|130.94|131.25|130.85|17
1733358300000|2024-12-05 00:25:00|131.29|130.89|131.34|130.94|131.37|130.97|131.29|130.89|11
1733358310000|2024-12-05 00:25:10|131.33|130.93|131.44|131.04|131.44|131.04|131.25|130.85|13
1733358320000|2024-12-05 00:25:20|131.45|131.05|131.54|131.14|131.55|131.15|131.44|131.04|16
1733358330000|2024-12-05 00:25:30|131.53|131.13|131.76|131.36|131.76|131.36|131.5|131.1|16
1733358340000|2024-12-05 00:25:40|131.77|131.37|132.13|131.73|132.13|131.73|131.77|131.37|20
1733358350000|2024-12-05 00:25:50|132.12|131.72|132.45|132.05|132.47|132.07|132.12|131.72|26
1733358360000|2024-12-05 00:26:00|132.46|132.06|132.28|131.88|132.46|132.06|132.27|131.87|19
1733358370000|2024-12-05 00:26:10|132.3|131.9|132.15|131.75|132.33|131.93|132.15|131.75|18
1733358380000|2024-12-05 00:26:20|132.07|131.67|132.06|131.66|132.14|131.74|132.06|131.66|21
1733358390000|2024-12-05 00:26:30|132.08|131.68|132.13|131.73|132.13|131.73|132.04|131.64|11
1733358400000|2024-12-05 00:26:40|132.16|131.76|132.2|131.8|132.21|131.81|132.1|131.7|21
1733358410000|2024-12-05 00:26:50|132.21|131.81|132.35|131.95|132.44|132.04|132.21|131.81|18
1733358420000|2024-12-05 00:27:00|132.36|131.96|132.57|132.17|132.61|132.21|132.35|131.95|29
1733358430000|2024-12-05 00:27:10|132.58|132.18|132.55|132.15|132.61|132.21|132.53|132.13|15
1733358440000|2024-12-05 00:27:20|132.56|132.16|132.64|132.24|132.71|132.31|132.56|132.16|15
1733358450000|2024-12-05 00:27:30|132.63|132.23|132.74|132.34|132.76|132.36|132.63|132.23|17
1733358460000|2024-12-05 00:27:40|132.75|132.35|132.63|132.23|132.75|132.35|132.63|132.23|18
1733358470000|2024-12-05 00:27:50|132.62|132.22|132.5|132.1|132.62|132.22|132.47|132.07|13
1733358480000|2024-12-05 00:28:00|132.49|132.09|132.5|132.1|132.62|132.22|132.49|132.09|14
1733358490000|2024-12-05 00:28:10|132.49|132.09|132.29|131.89|132.49|132.09|132.25|131.85|16
1733358500000|2024-12-05 00:28:20|132.28|131.88|132.41|132.01|132.43|132.03|132.28|131.88|14
1733358510000|2024-12-05 00:28:30|132.42|132.02|132.55|132.15|132.55|132.15|132.41|132.01|21
1733358520000|2024-12-05 00:28:40|132.56|132.16|132.5|132.1|132.61|132.21|132.48|132.08|15
1733358530000|2024-12-05 00:28:50|132.47|132.07|132.52|132.12|132.53|132.13|132.45|132.05|12
1733358540000|2024-12-05 00:29:00|132.51|132.11|132.22|131.82|132.52|132.12|132.22|131.82|10
1733358550000|2024-12-05 00:29:10|132.21|131.81|132.24|131.84|132.32|131.92|132.21|131.81|16
1733358560000|2024-12-05 00:29:20|132.21|131.81|132.29|131.89|132.3|131.9|132.21|131.81|16
1733358570000|2024-12-05 00:29:30|132.31|131.91|132.24|131.84|132.34|131.94|132.24|131.84|9
1733358580000|2024-12-05 00:29:40|132.23|131.83|132.19|131.79|132.24|131.84|132.16|131.76|15
1733358590000|2024-12-05 00:29:50|132.15|131.75|131.94|131.54|132.16|131.76|131.94|131.54|10
1733358600000|2024-12-05 00:30:00|131.92|131.52|132.29|131.89|132.29|131.89|131.85|131.45|18
1733358610000|2024-12-05 00:30:10|132.31|131.91|132.38|131.98|132.43|132.03|132.31|131.91|21
1733358620000|2024-12-05 00:30:20|132.4|132|132.62|132.22|132.79|132.39|132.4|132|21
1733358630000|2024-12-05 00:30:30|132.6|132.2|132.33|131.93|132.71|132.31|132.33|131.93|19
1733358640000|2024-12-05 00:30:40|132.31|131.91|132.38|131.98|132.38|131.98|132.23|131.83|20
1733358650000|2024-12-05 00:30:50|132.37|131.97|132|131.6|132.37|131.97|132|131.6|15
1733358660000|2024-12-05 00:31:00|131.98|131.58|131.81|131.41|131.98|131.58|131.8|131.4|7
1733358670000|2024-12-05 00:31:10|131.66|131.26|131.91|131.51|132.16|131.76|131.64|131.24|27
1733358680000|2024-12-05 00:31:20|131.84|131.44|131.75|131.35|131.88|131.48|131.7|131.3|18
1733358690000|2024-12-05 00:31:30|131.8|131.4|131.76|131.36|131.8|131.4|131.66|131.26|28
1733358700000|2024-12-05 00:31:40|131.73|131.33|131.96|131.56|132.02|131.62|131.72|131.32|22
1733358710000|2024-12-05 00:31:50|131.88|131.48|132.28|131.88|132.28|131.88|131.83|131.43|29
1733358720000|2024-12-05 00:32:00|132.29|131.89|132.53|132.13|132.55|132.15|132.29|131.89|29
1733358730000|2024-12-05 00:32:10|132.47|132.07|132.51|132.11|132.59|132.19|132.46|132.06|25
1733358740000|2024-12-05 00:32:20|132.56|132.16|132.62|132.22|132.62|132.22|132.5|132.1|20
1733358750000|2024-12-05 00:32:30|132.61|132.21|132.65|132.25|132.73|132.33|132.61|132.21|25
1733358760000|2024-12-05 00:32:40|132.62|132.22|132.33|131.93|132.64|132.24|132.25|131.85|26
1733358770000|2024-12-05 00:32:50|132.34|131.94|132.32|131.92|132.48|132.08|132.31|131.91|28
1733358780000|2024-12-05 00:33:00|132.25|131.85|131.95|131.55|132.33|131.93|131.95|131.55|20
1733358790000|2024-12-05 00:33:10|131.97|131.57|132.3|131.9|132.32|131.92|131.96|131.56|30
1733358800000|2024-12-05 00:33:20|132.32|131.92|132.35|131.95|132.52|132.12|132.24|131.84|28
1733358810000|2024-12-05 00:33:30|132.36|131.96|132.27|131.87|132.36|131.96|132.27|131.87|20
1733358820000|2024-12-05 00:33:40|132.28|131.88|131.77|131.37|132.28|131.88|131.76|131.36|16
1733358830000|2024-12-05 00:33:50|131.76|131.36|131.86|131.46|131.96|131.56|131.72|131.32|28
1733358840000|2024-12-05 00:34:00|131.88|131.48|132.15|131.75|132.15|131.75|131.69|131.29|28
1733358850000|2024-12-05 00:34:10|132.2|131.8|132.07|131.67|132.21|131.81|131.96|131.56|29
1733358860000|2024-12-05 00:34:20|132.12|131.72|132.29|131.89|132.29|131.89|132.04|131.64|29
1733358870000|2024-12-05 00:34:30|132.28|131.88|132.42|132.02|132.42|132.02|132.18|131.78|32
1733358880000|2024-12-05 00:34:40|132.43|132.03|132.71|132.31|132.71|132.31|132.42|132.02|28
1733358890000|2024-12-05 00:34:50|132.73|132.33|132.92|132.52|132.92|132.52|132.69|132.29|29
1733358900000|2024-12-05 00:35:00|132.93|132.53|132.64|132.24|132.94|132.54|132.64|132.24|25
1733358910000|2024-12-05 00:35:10|132.51|132.11|132.58|132.18|132.62|132.22|132.44|132.04|29
1733358920000|2024-12-05 00:35:20|132.61|132.21|132.45|132.05|132.7|132.3|132.45|132.05|25
1733358930000|2024-12-05 00:35:30|132.47|132.07|132.36|131.96|132.61|132.21|132.34|131.94|29
1733358940000|2024-12-05 00:35:40|132.3|131.9|132.31|131.91|132.44|132.04|132.3|131.9|23
1733358950000|2024-12-05 00:35:50|132.29|131.89|132.33|131.93|132.33|131.93|132.22|131.82|22
1733358960000|2024-12-05 00:36:00|132.32|131.92|132.34|131.94|132.56|132.16|132.25|131.85|30
1733358970000|2024-12-05 00:36:10|132.35|131.95|132.53|132.13|132.53|132.13|132.32|131.92|23
1733358980000|2024-12-05 00:36:20|132.45|132.05|132.27|131.87|132.45|132.05|132.25|131.85|17
1733358990000|2024-12-05 00:36:30|132.26|131.86|132.34|131.94|132.36|131.96|132.23|131.83|17
1733359000000|2024-12-05 00:36:40|132.4|132|132.65|132.25|132.66|132.26|132.4|132|31
1733359010000|2024-12-05 00:36:50|132.7|132.3|132.88|132.48|132.88|132.48|132.67|132.27|28
1733359020000|2024-12-05 00:37:00|132.87|132.47|132.62|132.22|132.93|132.53|132.62|132.22|24
1733359030000|2024-12-05 00:37:10|132.64|132.24|132.62|132.22|132.75|132.35|132.55|132.15|29
1733359040000|2024-12-05 00:37:20|132.64|132.24|132.71|132.31|132.74|132.34|132.64|132.24|17
1733359050000|2024-12-05 00:37:30|132.73|132.33|132.36|131.96|132.73|132.33|132.32|131.92|21
1733359060000|2024-12-05 00:37:40|132.4|132|132.35|131.95|132.41|132.01|132.28|131.88|28
1733359070000|2024-12-05 00:37:50|132.34|131.94|132.15|131.75|132.35|131.95|132.15|131.75|22
1733359080000|2024-12-05 00:38:00|132.11|131.71|132.39|131.99|132.4|132|132.07|131.67|26
1733359090000|2024-12-05 00:38:10|132.38|131.98|132.44|132.04|132.44|132.04|132.29|131.89|23
1733359100000|2024-12-05 00:38:20|132.43|132.03|132.56|132.16|132.66|132.26|132.42|132.02|25
1733359110000|2024-12-05 00:38:30|132.55|132.15|132.74|132.34|132.74|132.34|132.54|132.14|16
1733359120000|2024-12-05 00:38:40|132.75|132.35|132.79|132.39|132.87|132.47|132.75|132.35|18
1733359130000|2024-12-05 00:38:50|132.8|132.4|132.69|132.29|132.85|132.45|132.69|132.29|17
1733359140000|2024-12-05 00:39:00|132.7|132.3|132.19|131.79|132.71|132.31|132.11|131.71|21
1733359150000|2024-12-05 00:39:10|132.21|131.81|132.35|131.95|132.36|131.96|132.21|131.81|27
1733359160000|2024-12-05 00:39:20|132.36|131.96|132.05|131.65|132.36|131.96|132.04|131.64|20
1733359170000|2024-12-05 00:39:30|132.06|131.66|131.94|131.54|132.07|131.67|131.81|131.41|24
1733359180000|2024-12-05 00:39:40|131.95|131.55|131.84|131.44|131.96|131.56|131.83|131.43|24
1733359190000|2024-12-05 00:39:50|131.85|131.45|131.74|131.34|131.85|131.45|131.74|131.34|18
1733359200000|2024-12-05 00:40:00|131.75|131.35|131.86|131.46|131.88|131.48|131.59|131.19|30
1733359210000|2024-12-05 00:40:10|131.85|131.45|132.07|131.67|132.14|131.74|131.85|131.45|27
1733359220000|2024-12-05 00:40:20|132.06|131.66|132.2|131.8|132.26|131.86|132.06|131.66|23
1733359230000|2024-12-05 00:40:30|132.19|131.79|132.37|131.97|132.41|132.01|132.19|131.79|21
1733359240000|2024-12-05 00:40:40|132.33|131.93|132.41|132.01|132.41|132.01|132.17|131.77|20
1733359250000|2024-12-05 00:40:50|132.38|131.98|132.27|131.87|132.38|131.98|132.25|131.85|18
1733359260000|2024-12-05 00:41:00|132.28|131.88|132.27|131.87|132.42|132.02|132.24|131.84|26
1733359270000|2024-12-05 00:41:10|132.26|131.86|132.43|132.03|132.43|132.03|132.26|131.86|29
1733359280000|2024-12-05 00:41:20|132.42|132.02|132.73|132.33|132.77|132.37|132.42|132.02|31
1733359290000|2024-12-05 00:41:30|132.82|132.42|132.8|132.4|132.86|132.46|132.75|132.35|25
1733359300000|2024-12-05 00:41:40|132.81|132.41|132.85|132.45|132.88|132.48|132.76|132.36|24
1733359310000|2024-12-05 00:41:50|132.87|132.47|133.21|132.81|133.22|132.82|132.86|132.46|31
1733359320000|2024-12-05 00:42:00|133.22|132.82|133.27|132.87|133.29|132.89|133.19|132.79|29
1733359330000|2024-12-05 00:42:10|133.26|132.86|133.06|132.66|133.26|132.86|132.96|132.56|25
1733359340000|2024-12-05 00:42:20|133.07|132.67|132.94|132.54|133.14|132.74|132.92|132.52|33
1733359350000|2024-12-05 00:42:30|132.91|132.51|132.87|132.47|132.96|132.56|132.84|132.44|26
1733359360000|2024-12-05 00:42:40|132.88|132.48|132.85|132.45|132.88|132.48|132.75|132.35|27
1733359370000|2024-12-05 00:42:50|132.87|132.47|132.75|132.35|132.87|132.47|132.67|132.27|29
1733359380000|2024-12-05 00:43:00|132.74|132.34|133.07|132.67|133.1|132.7|132.71|132.31|32
1733359390000|2024-12-05 00:43:10|133.05|132.65|132.96|132.56|133.08|132.68|132.94|132.54|27
1733359400000|2024-12-05 00:43:20|132.97|132.57|132.84|132.44|132.97|132.57|132.84|132.44|25
1733359410000|2024-12-05 00:43:30|132.83|132.43|132.84|132.44|132.9|132.5|132.82|132.42|29
1733359420000|2024-12-05 00:43:40|132.85|132.45|132.98|132.58|132.98|132.58|132.76|132.36|30
1733359430000|2024-12-05 00:43:50|132.99|132.59|132.91|132.51|133.05|132.65|132.9|132.5|23
1733359440000|2024-12-05 00:44:00|132.93|132.53|132.86|132.46|133.02|132.62|132.84|132.44|20
1733359450000|2024-12-05 00:44:10|132.85|132.45|132.92|132.52|132.95|132.55|132.76|132.36|26
1733359460000|2024-12-05 00:44:20|132.97|132.57|132.94|132.54|133.02|132.62|132.91|132.51|26
1733359470000|2024-12-05 00:44:30|132.93|132.53|132.7|132.3|132.93|132.53|132.69|132.29|23
1733359480000|2024-12-05 00:44:40|132.68|132.28|132.69|132.29|132.71|132.31|132.52|132.12|22
1733359490000|2024-12-05 00:44:50|132.68|132.28|132.53|132.13|132.68|132.28|132.53|132.13|27
1733359500000|2024-12-05 00:45:00|132.54|132.14|132.47|132.07|132.66|132.26|132.36|131.96|26
1733359510000|2024-12-05 00:45:10|132.48|132.08|132.49|132.09|132.51|132.11|132.39|131.99|27
1733359520000|2024-12-05 00:45:20|132.47|132.07|132.22|131.82|132.47|132.07|132.21|131.81|23
1733359530000|2024-12-05 00:45:30|132.21|131.81|131.91|131.51|132.21|131.81|131.9|131.5|24
1733359540000|2024-12-05 00:45:40|131.92|131.52|131.92|131.52|131.98|131.58|131.84|131.44|26
1733359550000|2024-12-05 00:45:50|131.91|131.51|132.18|131.78|132.2|131.8|131.89|131.49|20
1733359560000|2024-12-05 00:46:00|132.19|131.79|132.4|132|132.46|132.06|132.13|131.73|27
1733359570000|2024-12-05 00:46:10|132.41|132.01|132.58|132.18|132.63|132.23|132.41|132.01|26
1733359580000|2024-12-05 00:46:20|132.57|132.17|132.61|132.21|132.68|132.28|132.38|131.98|26
1733359590000|2024-12-05 00:46:30|132.6|132.2|132.46|132.06|132.68|132.28|132.36|131.96|28
1733359600000|2024-12-05 00:46:40|132.51|132.11|132.68|132.28|132.69|132.29|132.47|132.07|16
1733359610000|2024-12-05 00:46:50|132.67|132.27|132.64|132.24|132.82|132.42|132.6|132.2|23
1733359620000|2024-12-05 00:47:00|132.65|132.25|132.57|132.17|132.75|132.35|132.51|132.11|27
1733359630000|2024-12-05 00:47:10|132.58|132.18|132.65|132.25|132.78|132.38|132.57|132.17|30
1733359640000|2024-12-05 00:47:20|132.64|132.24|132.48|132.08|132.67|132.27|132.42|132.02|30
1733359650000|2024-12-05 00:47:30|132.46|132.06|132.86|132.46|132.9|132.5|132.46|132.06|31
1733359660000|2024-12-05 00:47:40|132.84|132.44|132.79|132.39|132.84|132.44|132.71|132.31|23
1733359670000|2024-12-05 00:47:50|132.78|132.38|132.7|132.3|132.78|132.38|132.68|132.28|25
1733359680000|2024-12-05 00:48:00|132.73|132.33|132.45|132.05|132.73|132.33|132.45|132.05|31
1733359690000|2024-12-05 00:48:10|132.46|132.06|132.42|132.02|132.59|132.19|132.41|132.01|24
1733359700000|2024-12-05 00:48:20|132.39|131.99|132.77|132.37|132.77|132.37|132.37|131.97|27
1733359710000|2024-12-05 00:48:30|132.82|132.42|132.77|132.37|132.86|132.46|132.67|132.27|27
1733359720000|2024-12-05 00:48:40|132.72|132.32|132.68|132.28|132.79|132.39|132.66|132.26|27
1733359730000|2024-12-05 00:48:50|132.69|132.29|132.41|132.01|132.69|132.29|132.41|132.01|18
1733359740000|2024-12-05 00:49:00|132.39|131.99|132.34|131.94|132.49|132.09|132.34|131.94|29
1733359750000|2024-12-05 00:49:10|132.28|131.88|132.12|131.72|132.28|131.88|131.99|131.59|27
1733359760000|2024-12-05 00:49:20|132.15|131.75|132.49|132.09|132.49|132.09|132.1|131.7|28
1733359770000|2024-12-05 00:49:30|132.5|132.1|132.58|132.18|132.68|132.28|132.5|132.1|28
1733359780000|2024-12-05 00:49:40|132.59|132.19|132.45|132.05|132.59|132.19|132.39|131.99|28
1733359790000|2024-12-05 00:49:50|132.44|132.04|132.63|132.23|132.64|132.24|132.44|132.04|27
1733359800000|2024-12-05 00:50:00|132.62|132.22|132.92|132.52|132.93|132.53|132.6|132.2|32
1733359810000|2024-12-05 00:50:10|132.93|132.53|132.79|132.39|133.03|132.63|132.79|132.39|22
1733359820000|2024-12-05 00:50:20|132.73|132.33|132.58|132.18|132.87|132.47|132.55|132.15|29
1733359830000|2024-12-05 00:50:30|132.59|132.19|132.65|132.25|132.77|132.37|132.58|132.18|31
1733359840000|2024-12-05 00:50:40|132.64|132.24|132.76|132.36|132.77|132.37|132.57|132.17|33
1733359850000|2024-12-05 00:50:50|132.79|132.39|132.66|132.26|132.8|132.4|132.66|132.26|24
1733359860000|2024-12-05 00:51:00|132.65|132.25|132.51|132.11|132.69|132.29|132.48|132.08|18
1733359870000|2024-12-05 00:51:10|132.5|132.1|132.51|132.11|132.7|132.3|132.49|132.09|26
1733359880000|2024-12-05 00:51:20|132.5|132.1|132.54|132.14|132.57|132.17|132.49|132.09|22
1733359890000|2024-12-05 00:51:30|132.55|132.15|132.55|132.15|132.61|132.21|132.45|132.05|29
1733359900000|2024-12-05 00:51:40|132.54|132.14|132.58|132.18|132.59|132.19|132.47|132.07|19
1733359910000|2024-12-05 00:51:50|132.57|132.17|132.68|132.28|132.69|132.29|132.51|132.11|24
1733359920000|2024-12-05 00:52:00|132.69|132.29|132.69|132.29|132.78|132.38|132.66|132.26|27
1733359930000|2024-12-05 00:52:10|132.76|132.36|132.86|132.46|132.88|132.48|132.76|132.36|25
1733359940000|2024-12-05 00:52:20|132.85|132.45|132.99|132.59|133.16|132.76|132.84|132.44|30
1733359950000|2024-12-05 00:52:30|132.97|132.57|132.78|132.38|133.01|132.61|132.77|132.37|21
1733359960000|2024-12-05 00:52:40|132.79|132.39|133|132.6|133|132.6|132.79|132.39|28
1733359970000|2024-12-05 00:52:50|133.01|132.61|133.19|132.79|133.21|132.81|132.98|132.58|23
1733359980000|2024-12-05 00:53:00|133.18|132.78|132.99|132.59|133.2|132.8|132.98|132.58|31
1733359990000|2024-12-05 00:53:10|132.98|132.58|132.87|132.47|132.98|132.58|132.84|132.44|29
1733360000000|2024-12-05 00:53:20|132.86|132.46|132.49|132.09|132.87|132.47|132.48|132.08|25
1733360010000|2024-12-05 00:53:30|132.47|132.07|132.41|132.01|132.47|132.07|132.29|131.89|26
1733360020000|2024-12-05 00:53:40|132.44|132.04|132.19|131.79|132.45|132.05|132.19|131.79|20
1733360030000|2024-12-05 00:53:50|132.2|131.8|132.31|131.91|132.35|131.95|132.2|131.8|30
1733360040000|2024-12-05 00:54:00|132.27|131.87|132.11|131.71|132.28|131.88|132.11|131.71|23
1733360050000|2024-12-05 00:54:10|132.04|131.64|132.39|131.99|132.4|132|132.04|131.64|23
1733360060000|2024-12-05 00:54:20|132.4|132|132.57|132.17|132.6|132.2|132.4|132|28
1733360070000|2024-12-05 00:54:30|132.6|132.2|132.69|132.29|132.77|132.37|132.56|132.16|31
1733360080000|2024-12-05 00:54:40|132.66|132.26|132.5|132.1|132.68|132.28|132.48|132.08|27
1733360090000|2024-12-05 00:54:50|132.55|132.15|132.67|132.27|132.8|132.4|132.54|132.14|26
1733360100000|2024-12-05 00:55:00|132.69|132.29|132.58|132.18|132.76|132.36|132.57|132.17|21
1733360110000|2024-12-05 00:55:10|132.57|132.17|132.3|131.9|132.57|132.17|132.3|131.9|19
1733360120000|2024-12-05 00:55:20|132.31|131.91|132.46|132.06|132.46|132.06|132.31|131.91|16
1733360130000|2024-12-05 00:55:30|132.45|132.05|132.46|132.06|132.5|132.1|132.38|131.98|24
1733360140000|2024-12-05 00:55:40|132.48|132.08|132.44|132.04|132.58|132.18|132.39|131.99|25
1733360150000|2024-12-05 00:55:50|132.42|132.02|132.52|132.12|132.66|132.26|132.37|131.97|24
1733360160000|2024-12-05 00:56:00|132.51|132.11|132.43|132.03|132.55|132.15|132.43|132.03|20
1733360170000|2024-12-05 00:56:10|132.44|132.04|132.35|131.95|132.47|132.07|132.33|131.93|20
1733360180000|2024-12-05 00:56:20|132.37|131.97|132.22|131.82|132.42|132.02|132.22|131.82|22
1733360190000|2024-12-05 00:56:30|132.24|131.84|132.46|132.06|132.48|132.08|132.17|131.77|28
1733360200000|2024-12-05 00:56:40|132.47|132.07|132.48|132.08|132.5|132.1|132.41|132.01|32
1733360210000|2024-12-05 00:56:50|132.49|132.09|132.51|132.11|132.61|132.21|132.46|132.06|31
1733360220000|2024-12-05 00:57:00|132.54|132.14|132.49|132.09|132.59|132.19|132.49|132.09|20
1733360230000|2024-12-05 00:57:10|132.5|132.1|132.49|132.09|132.5|132.1|132.33|131.93|26
1733360240000|2024-12-05 00:57:20|132.51|132.11|132.44|132.04|132.59|132.19|132.39|131.99|24
1733360250000|2024-12-05 00:57:30|132.45|132.05|132.49|132.09|132.56|132.16|132.44|132.04|22
1733360260000|2024-12-05 00:57:40|132.47|132.07|132.53|132.13|132.54|132.14|132.46|132.06|22
1733360270000|2024-12-05 00:57:50|132.57|132.17|132.52|132.12|132.57|132.17|132.47|132.07|20
1733360280000|2024-12-05 00:58:00|132.51|132.11|132.36|131.96|132.51|132.11|132.27|131.87|22
1733360290000|2024-12-05 00:58:10|132.37|131.97|132.26|131.86|132.45|132.05|132.23|131.83|23
1733360300000|2024-12-05 00:58:20|132.25|131.85|132.07|131.67|132.26|131.86|132.07|131.67|17
1733360310000|2024-12-05 00:58:30|132.05|131.65|132.01|131.61|132.14|131.74|132.01|131.61|20
1733360320000|2024-12-05 00:58:40|131.99|131.59|131.98|131.58|132.08|131.68|131.98|131.58|24
1733360330000|2024-12-05 00:58:50|131.97|131.57|132.07|131.67|132.1|131.7|131.97|131.57|17
1733360340000|2024-12-05 00:59:00|132.09|131.69|132.2|131.8|132.2|131.8|132.04|131.64|24
1733360350000|2024-12-05 00:59:10|132.27|131.87|132.39|131.99|132.39|131.99|132.25|131.85|29
1733360360000|2024-12-05 00:59:20|132.4|132|132.47|132.07|132.47|132.07|132.39|131.99|21
1733360370000|2024-12-05 00:59:30|132.46|132.06|132.53|132.13|132.55|132.15|132.46|132.06|25
1733360380000|2024-12-05 00:59:40|132.54|132.14|132.52|132.12|132.58|132.18|132.47|132.07|23
1733360390000|2024-12-05 00:59:50|132.54|132.14|132.48|132.08|132.56|132.16|132.46|132.06|27
1733360400000|2024-12-05 01:00:00|132.47|132.07|132.39|131.99|132.48|132.08|132.24|131.84|18
1733360410000|2024-12-05 01:00:10|132.37|131.97|132.29|131.89|132.38|131.98|132.2|131.8|25
1733360420000|2024-12-05 01:00:20|132.28|131.88|132.16|131.76|132.29|131.89|132.16|131.76|24
1733360430000|2024-12-05 01:00:30|132.15|131.75|132.11|131.71|132.23|131.83|131.96|131.56|18
1733360440000|2024-12-05 01:00:40|132.05|131.65|132.1|131.7|132.14|131.74|132.05|131.65|18
1733360450000|2024-12-05 01:00:50|132.06|131.66|132.05|131.65|132.12|131.72|132.03|131.63|19
1733360460000|2024-12-05 01:01:00|132.04|131.64|132.23|131.83|132.23|131.83|132.04|131.64|24
1733360470000|2024-12-05 01:01:10|132.18|131.78|132.17|131.77|132.19|131.79|132.06|131.66|26
1733360480000|2024-12-05 01:01:20|132.16|131.76|132.26|131.86|132.33|131.93|132.16|131.76|26
1733360490000|2024-12-05 01:01:30|132.24|131.84|131.89|131.49|132.24|131.84|131.89|131.49|15
1733360500000|2024-12-05 01:01:40|131.9|131.5|131.86|131.46|131.9|131.5|131.66|131.26|19
1733360510000|2024-12-05 01:01:50|131.84|131.44|131.7|131.3|131.84|131.44|131.66|131.26|24
1733360520000|2024-12-05 01:02:00|131.71|131.31|131.57|131.17|131.81|131.41|131.54|131.14|24
1733360530000|2024-12-05 01:02:10|131.58|131.18|131.5|131.1|131.58|131.18|131.43|131.03|21
1733360540000|2024-12-05 01:02:20|131.51|131.11|131.56|131.16|131.56|131.16|131.47|131.07|20
1733360550000|2024-12-05 01:02:30|131.54|131.14|131.25|130.85|131.54|131.14|131.25|130.85|19
1733360560000|2024-12-05 01:02:40|131.27|130.87|131.07|130.67|131.28|130.88|131.04|130.64|25
1733360570000|2024-12-05 01:02:50|131.08|130.68|131.11|130.71|131.15|130.75|131.01|130.61|23
1733360580000|2024-12-05 01:03:00|131.1|130.7|131.23|130.83|131.25|130.85|131.1|130.7|30
1733360590000|2024-12-05 01:03:10|131.26|130.86|131.59|131.19|131.67|131.27|131.26|130.86|31
1733360600000|2024-12-05 01:03:20|131.58|131.18|131.65|131.25|131.68|131.28|131.56|131.16|28
1733360610000|2024-12-05 01:03:30|131.6|131.2|131.51|131.11|131.69|131.29|131.51|131.11|21
1733360620000|2024-12-05 01:03:40|131.52|131.12|131.39|130.99|131.55|131.15|131.36|130.96|26
1733360630000|2024-12-05 01:03:50|131.41|131.01|131.3|130.9|131.52|131.12|131.3|130.9|18
1733360640000|2024-12-05 01:04:00|131.31|130.91|131.36|130.96|131.47|131.07|131.31|130.91|21
1733360650000|2024-12-05 01:04:10|131.37|130.97|131.33|130.93|131.39|130.99|131.3|130.9|18
1733360660000|2024-12-05 01:04:20|131.29|130.89|131.1|130.7|131.29|130.89|131.09|130.69|10
1733360670000|2024-12-05 01:04:30|131.11|130.71|131.11|130.71|131.12|130.72|131.07|130.67|10
1733360680000|2024-12-05 01:04:40|131.12|130.72|131.1|130.7|131.28|130.88|131.1|130.7|18
1733360690000|2024-12-05 01:04:50|131.09|130.69|131.11|130.71|131.16|130.76|131.09|130.69|14
1733360700000|2024-12-05 01:05:00|131.15|130.75|131.23|130.83|131.23|130.83|131.1|130.7|17
1733360710000|2024-12-05 01:05:10|131.24|130.84|131.25|130.85|131.33|130.93|131.24|130.84|11
1733360720000|2024-12-05 01:05:20|130.99|130.59|130.86|130.46|130.99|130.59|130.77|130.37|26
1733360730000|2024-12-05 01:05:30|130.87|130.47|130.81|130.41|130.88|130.48|130.81|130.41|13
1733360740000|2024-12-05 01:05:40|130.77|130.37|130.61|130.21|130.77|130.37|130.56|130.16|15
1733360750000|2024-12-05 01:05:50|130.55|130.15|130.43|130.03|130.55|130.15|130.38|129.98|17
1733360760000|2024-12-05 01:06:00|130.44|130.04|130.35|129.95|130.5|130.1|130.35|129.95|17
1733360770000|2024-12-05 01:06:10|130.33|129.93|130.28|129.88|130.33|129.93|130.26|129.86|11
1733360780000|2024-12-05 01:06:20|130.29|129.89|130.32|129.92|130.39|129.99|130.29|129.89|15
1733360790000|2024-12-05 01:06:30|130.27|129.87|130.25|129.85|130.33|129.93|130.25|129.85|12
1733360800000|2024-12-05 01:06:40|130.26|129.86|130.22|129.82|130.26|129.86|130.22|129.82|13
1733360810000|2024-12-05 01:06:50|130.2|129.8|130.07|129.67|130.2|129.8|130.07|129.67|15
1733360820000|2024-12-05 01:07:00|129.99|129.59|129.99|129.59|130|129.6|129.92|129.52|21
1733360830000|2024-12-05 01:07:10|129.95|129.55|129.84|129.44|129.95|129.55|129.83|129.43|14
1733360840000|2024-12-05 01:07:20|129.85|129.45|129.91|129.51|129.93|129.53|129.82|129.42|32
1733360850000|2024-12-05 01:07:30|129.88|129.48|129.91|129.51|130.01|129.61|129.81|129.41|29
1733360860000|2024-12-05 01:07:40|129.92|129.52|129.91|129.51|129.94|129.54|129.9|129.5|22
1733360870000|2024-12-05 01:07:50|129.93|129.53|129.7|129.3|129.93|129.53|129.68|129.28|12
1733360880000|2024-12-05 01:08:00|129.72|129.32|129.87|129.47|129.87|129.47|129.7|129.3|26
1733360890000|2024-12-05 01:08:10|129.82|129.42|129.65|129.25|129.83|129.43|129.56|129.16|23
1733360900000|2024-12-05 01:08:20|129.64|129.24|129.45|129.05|129.67|129.27|129.45|129.05|19
1733360910000|2024-12-05 01:08:30|129.46|129.06|129.74|129.34|129.75|129.35|129.44|129.04|27
1733360920000|2024-12-05 01:08:40|129.75|129.35|129.62|129.22|129.8|129.4|129.62|129.22|23
1733360930000|2024-12-05 01:08:50|129.6|129.2|129.53|129.13|129.6|129.2|129.46|129.06|20
1733360940000|2024-12-05 01:09:00|129.54|129.14|129.44|129.04|129.67|129.27|129.44|129.04|23
1733360950000|2024-12-05 01:09:10|129.42|129.02|129.42|129.02|129.56|129.16|129.38|128.98|30
1733360960000|2024-12-05 01:09:20|129.43|129.03|129.43|129.03|129.59|129.19|129.4|129|28
1733360970000|2024-12-05 01:09:30|129.45|129.05|129.46|129.06|129.46|129.06|129.31|128.91|23
1733360980000|2024-12-05 01:09:40|129.48|129.08|129.7|129.3|129.72|129.32|129.4|129|28
1733360990000|2024-12-05 01:09:50|129.72|129.32|129.6|129.2|129.87|129.47|129.6|129.2|20
1733361000000|2024-12-05 01:10:00|129.61|129.21|129.5|129.1|129.63|129.23|129.5|129.1|26
1733361010000|2024-12-05 01:10:10|129.51|129.11|129.39|128.99|129.65|129.25|129.36|128.96|28
1733361020000|2024-12-05 01:10:20|129.38|128.98|129.48|129.08|129.48|129.08|129.33|128.93|22
1733361030000|2024-12-05 01:10:30|129.41|129.01|129.46|129.06|129.55|129.15|129.41|129.01|25
1733361040000|2024-12-05 01:10:40|129.43|129.03|129.33|128.93|129.46|129.06|129.3|128.9|25
1733361050000|2024-12-05 01:10:50|129.25|128.85|129.11|128.71|129.25|128.85|129.09|128.69|13
1733361060000|2024-12-05 01:11:00|129.12|128.72|128.99|128.59|129.22|128.82|128.98|128.58|18
1733361070000|2024-12-05 01:11:10|129|128.6|128.85|128.45|129.02|128.62|128.85|128.45|17
1733361080000|2024-12-05 01:11:20|128.87|128.47|128.67|128.27|128.89|128.49|128.67|128.27|15
1733361090000|2024-12-05 01:11:30|128.68|128.28|128.85|128.45|128.85|128.45|128.62|128.22|14
1733361100000|2024-12-05 01:11:40|128.87|128.47|129.07|128.67|129.14|128.74|128.87|128.47|27
1733361110000|2024-12-05 01:11:50|129.08|128.68|129.07|128.67|129.17|128.77|128.99|128.59|13
1733361120000|2024-12-05 01:12:00|129.09|128.69|129.33|128.93|129.33|128.93|129.09|128.69|22
1733361130000|2024-12-05 01:12:10|129.35|128.95|128.94|128.54|129.46|129.06|128.94|128.54|17
1733361140000|2024-12-05 01:12:20|128.95|128.55|128.74|128.34|128.96|128.56|128.74|128.34|12
1733361150000|2024-12-05 01:12:30|128.78|128.38|128.82|128.42|128.9|128.5|128.76|128.36|20
1733361160000|2024-12-05 01:12:40|128.72|128.32|128.45|128.05|128.72|128.32|128.45|128.05|14
1733361170000|2024-12-05 01:12:50|128.43|128.03|128.35|127.95|128.45|128.05|128.35|127.95|18
1733361180000|2024-12-05 01:13:00|128.36|127.96|128.35|127.95|128.57|128.17|128.28|127.88|22
1733361190000|2024-12-05 01:13:10|128.32|127.92|128.24|127.84|128.36|127.96|128.24|127.84|13
1733361200000|2024-12-05 01:13:20|128.25|127.85|128.07|127.67|128.27|127.87|128.07|127.67|19
1733361210000|2024-12-05 01:13:30|128.09|127.69|127.96|127.56|128.2|127.8|127.96|127.56|15
1733361220000|2024-12-05 01:13:40|127.97|127.57|127.99|127.59|128.26|127.86|127.89|127.49|25
1733361230000|2024-12-05 01:13:50|127.97|127.57|127.96|127.56|127.99|127.59|127.88|127.48|20
1733361240000|2024-12-05 01:14:00|127.94|127.54|127.79|127.39|128.09|127.69|127.78|127.38|23
1733361250000|2024-12-05 01:14:10|127.81|127.41|127.68|127.28|127.81|127.41|127.66|127.26|16
1733361260000|2024-12-05 01:14:20|127.67|127.27|127.72|127.32|127.81|127.41|127.63|127.23|26
1733361270000|2024-12-05 01:14:30|127.66|127.26|127.52|127.12|127.66|127.26|127.47|127.07|15
1733361280000|2024-12-05 01:14:40|127.5|127.1|127.38|126.98|127.51|127.11|127.37|126.97|17
1733361290000|2024-12-05 01:14:50|127.4|127|127.53|127.13|127.72|127.32|127.4|127|20
1733361300000|2024-12-05 01:15:00|127.56|127.16|127.98|127.58|128.07|127.67|127.56|127.16|22
1733361310000|2024-12-05 01:15:10|127.93|127.53|128.07|127.67|128.07|127.67|127.79|127.39|27
1733361320000|2024-12-05 01:15:20|128.16|127.76|128.53|128.13|128.53|128.13|128.15|127.75|22
1733361330000|2024-12-05 01:15:30|128.54|128.14|128.83|128.43|128.83|128.43|128.46|128.06|26
1733361340000|2024-12-05 01:15:40|128.82|128.42|128.79|128.39|129.02|128.62|128.79|128.39|29
1733361350000|2024-12-05 01:15:50|128.54|128.14|128.79|128.39|128.79|128.39|128.54|128.14|24
1733361360000|2024-12-05 01:16:00|128.78|128.38|128.9|128.5|128.9|128.5|128.48|128.08|27
1733361370000|2024-12-05 01:16:10|128.95|128.55|128.53|128.13|129.08|128.68|128.52|128.12|27
1733361380000|2024-12-05 01:16:20|128.52|128.12|128.59|128.19|128.59|128.19|128.36|127.96|29
1733361390000|2024-12-05 01:16:30|128.55|128.15|128.4|128|128.56|128.16|128.28|127.88|28
1733361400000|2024-12-05 01:16:40|128.42|128.02|128.78|128.38|128.8|128.4|128.42|128.02|29
1733361410000|2024-12-05 01:16:50|128.83|128.43|129.18|128.78|129.18|128.78|128.82|128.42|35
1733361420000|2024-12-05 01:17:00|129.24|128.84|129.52|129.12|129.52|129.12|129.03|128.63|27
1733361430000|2024-12-05 01:17:10|129.51|129.11|129.75|129.35|129.86|129.46|129.47|129.07|26
1733361440000|2024-12-05 01:17:20|129.77|129.37|130.01|129.61|130.04|129.64|129.68|129.28|30
1733361450000|2024-12-05 01:17:30|130.03|129.63|130.03|129.63|130.12|129.72|130.01|129.61|31
1733361460000|2024-12-05 01:17:40|130.02|129.62|130.05|129.65|130.1|129.7|130.01|129.61|33
1733361470000|2024-12-05 01:17:50|130.03|129.63|129.43|129.03|130.07|129.67|129.39|128.99|28
1733361480000|2024-12-05 01:18:00|129.47|129.07|129.25|128.85|129.51|129.11|129.24|128.84|31
1733361490000|2024-12-05 01:18:10|129.2|128.8|129.12|128.72|129.23|128.83|129.01|128.61|28
1733361500000|2024-12-05 01:18:20|129.1|128.7|128.91|128.51|129.33|128.93|128.9|128.5|28
1733361510000|2024-12-05 01:18:30|128.88|128.48|128.84|128.44|128.97|128.57|128.81|128.41|34
1733361520000|2024-12-05 01:18:40|128.8|128.4|129.05|128.65|129.05|128.65|128.8|128.4|37
1733361530000|2024-12-05 01:18:50|129.06|128.66|128.6|128.2|129.06|128.66|128.58|128.18|25
1733361540000|2024-12-05 01:19:00|128.62|128.22|128.34|127.94|128.63|128.23|128.34|127.94|33
1733361550000|2024-12-05 01:19:10|128.37|127.97|128.25|127.85|128.37|127.97|128.11|127.71|28
1733361560000|2024-12-05 01:19:20|128.28|127.88|128.22|127.82|128.38|127.98|128.15|127.75|30
1733361570000|2024-12-05 01:19:30|128.2|127.8|128.72|128.32|128.74|128.34|128.18|127.78|36
1733361580000|2024-12-05 01:19:40|128.77|128.37|128.55|128.15|128.79|128.39|128.51|128.11|30
1733361590000|2024-12-05 01:19:50|128.57|128.17|128.56|128.16|128.63|128.23|128.5|128.1|30
1733361600000|2024-12-05 01:20:00|128.61|128.21|128.22|127.82|128.61|128.21|128.22|127.82|28
1733361610000|2024-12-05 01:20:10|128.19|127.79|127.72|127.32|128.26|127.86|127.71|127.31|24
1733361620000|2024-12-05 01:20:20|127.67|127.27|127.46|127.06|127.67|127.27|127.46|127.06|19
1733361630000|2024-12-05 01:20:30|127.44|127.04|127.1|126.7|127.44|127.04|127.1|126.7|19
1733361640000|2024-12-05 01:20:40|127.04|126.64|127.24|126.84|127.35|126.95|127.01|126.61|27
1733361650000|2024-12-05 01:20:50|127.25|126.85|127.06|126.66|127.28|126.88|127.06|126.66|15
1733361660000|2024-12-05 01:21:00|127.03|126.63|127.78|127.38|127.81|127.41|127.03|126.63|33
1733361670000|2024-12-05 01:21:10|127.8|127.4|127.43|127.03|127.87|127.47|127.41|127.01|26
1733361680000|2024-12-05 01:21:20|127.46|127.06|127.4|127|127.51|127.11|127.25|126.85|31
1733361690000|2024-12-05 01:21:30|127.42|127.02|128.38|127.98|128.38|127.98|127.42|127.02|36
1733361700000|2024-12-05 01:21:40|128.39|127.99|128.76|128.36|128.82|128.42|128.27|127.87|33
1733361710000|2024-12-05 01:21:50|128.79|128.39|129.04|128.64|129.12|128.72|128.71|128.31|29
1733361720000|2024-12-05 01:22:00|129.03|128.63|128.74|128.34|129.22|128.82|128.61|128.21|22
1733361730000|2024-12-05 01:22:10|128.65|128.25|128.6|128.2|128.92|128.52|128.59|128.19|32
1733361740000|2024-12-05 01:22:20|128.58|128.18|129.06|128.66|129.08|128.68|128.57|128.17|37
1733361750000|2024-12-05 01:22:30|129.1|128.7|129.43|129.03|129.44|129.04|129.1|128.7|28
1733361760000|2024-12-05 01:22:40|129.42|129.02|129.6|129.2|129.63|129.23|129.33|128.93|25
1733361770000|2024-12-05 01:22:50|129.61|129.21|129.12|128.72|129.61|129.21|129.1|128.7|17
1733361780000|2024-12-05 01:23:00|129.05|128.65|128.87|128.47|129.26|128.86|128.79|128.39|23
1733361790000|2024-12-05 01:23:10|128.89|128.49|128.6|128.2|128.99|128.59|128.53|128.13|23
1733361800000|2024-12-05 01:23:20|128.63|128.23|128.87|128.47|129.01|128.61|128.58|128.18|22
1733361810000|2024-12-05 01:23:30|128.51|128.11|128.76|128.36|128.81|128.41|128.51|128.11|23
1733361820000|2024-12-05 01:23:40|128.75|128.35|128.49|128.09|128.89|128.49|128.44|128.04|25
1733361830000|2024-12-05 01:23:50|128.48|128.08|128.66|128.26|128.66|128.26|128.44|128.04|20
1733361840000|2024-12-05 01:24:00|128.65|128.25|128.21|127.81|128.65|128.25|128.12|127.72|27
1733361850000|2024-12-05 01:24:10|128.23|127.83|128.13|127.73|128.4|128|128.13|127.73|30
1733361860000|2024-12-05 01:24:20|128.12|127.72|128.22|127.82|128.38|127.98|128.12|127.72|34
1733361870000|2024-12-05 01:24:30|128.21|127.81|128.21|127.81|128.21|127.81|128.02|127.62|26
1733361880000|2024-12-05 01:24:40|128.18|127.78|127.98|127.58|128.2|127.8|127.93|127.53|30
1733361890000|2024-12-05 01:24:50|127.97|127.57|127.86|127.46|128.04|127.64|127.76|127.36|29
1733361900000|2024-12-05 01:25:00|127.84|127.44|127.48|127.08|127.9|127.5|127.45|127.05|32
1733361910000|2024-12-05 01:25:10|127.51|127.11|127.36|126.96|127.67|127.27|127.34|126.94|33
1733361920000|2024-12-05 01:25:20|127.35|126.95|127.4|127|127.43|127.03|127.28|126.88|33
1733361930000|2024-12-05 01:25:30|127.39|126.99|127.3|126.9|127.7|127.3|127.3|126.9|28
1733361940000|2024-12-05 01:25:40|127.32|126.92|127.25|126.85|127.33|126.93|127.21|126.81|32
1733361950000|2024-12-05 01:25:50|127.24|126.84|127.31|126.91|127.41|127.01|127.23|126.83|29
1733361960000|2024-12-05 01:26:00|127.32|126.92|127.67|127.27|127.67|127.27|127.15|126.75|33
1733361970000|2024-12-05 01:26:10|127.6|127.2|127.85|127.45|127.85|127.45|127.22|126.82|31
1733361980000|2024-12-05 01:26:20|127.81|127.41|127.87|127.47|127.95|127.55|127.64|127.24|26
1733361990000|2024-12-05 01:26:30|127.92|127.52|127.53|127.13|127.98|127.58|127.53|127.13|20
1733362000000|2024-12-05 01:26:40|127.52|127.12|127.47|127.07|127.59|127.19|127.47|127.07|26
1733362010000|2024-12-05 01:26:50|127.49|127.09|127.46|127.06|127.53|127.13|127.42|127.02|25
1733362020000|2024-12-05 01:27:00|127.49|127.09|127.18|126.78|127.71|127.31|127.18|126.78|21
1733362030000|2024-12-05 01:27:10|127.11|126.71|127.17|126.77|127.35|126.95|127.1|126.7|28
1733362040000|2024-12-05 01:27:20|127.16|126.76|127.33|126.93|127.33|126.93|127.06|126.66|21
1733362050000|2024-12-05 01:27:30|127.38|126.98|127.64|127.24|127.64|127.24|127.13|126.73|26
1733362060000|2024-12-05 01:27:40|127.65|127.25|127.93|127.53|127.94|127.54|127.62|127.22|33
1733362070000|2024-12-05 01:27:50|127.98|127.58|128.11|127.71|128.17|127.77|127.82|127.42|27
1733362080000|2024-12-05 01:28:00|128.05|127.65|127.72|127.32|128.2|127.8|127.71|127.31|23
1733362090000|2024-12-05 01:28:10|127.71|127.31|128.34|127.94|128.34|127.94|127.71|127.31|30
1733362100000|2024-12-05 01:28:20|128.33|127.93|127.86|127.46|128.33|127.93|127.79|127.39|24
1733362110000|2024-12-05 01:28:30|127.85|127.45|127.74|127.34|127.99|127.59|127.73|127.33|30
1733362120000|2024-12-05 01:28:40|127.79|127.39|127.85|127.45|127.85|127.45|127.73|127.33|26
1733362130000|2024-12-05 01:28:50|127.86|127.46|127.98|127.58|127.99|127.59|127.86|127.46|23
1733362140000|2024-12-05 01:29:00|128|127.6|127.8|127.4|128.12|127.72|127.78|127.38|20
1733362150000|2024-12-05 01:29:10|127.74|127.34|128.13|127.73|128.14|127.74|127.74|127.34|24
1733362160000|2024-12-05 01:29:20|128.09|127.69|128.17|127.77|128.17|127.77|128.04|127.64|24
1733362170000|2024-12-05 01:29:30|128.19|127.79|128.41|128.01|128.41|128.01|128.19|127.79|20
1733362180000|2024-12-05 01:29:40|128.39|127.99|128.36|127.96|128.41|128.01|128.24|127.84|27
1733362190000|2024-12-05 01:29:50|128.42|128.02|128.37|127.97|128.46|128.06|128.35|127.95|26
1733362200000|2024-12-05 01:30:00|128.33|127.93|128.06|127.66|128.33|127.93|127.89|127.49|26
1733362210000|2024-12-05 01:30:10|127.95|127.55|127.69|127.29|127.97|127.57|127.69|127.29|19
1733362220000|2024-12-05 01:30:20|127.64|127.24|127.47|127.07|127.7|127.3|127.41|127.01|19
1733362230000|2024-12-05 01:30:30|127.48|127.08|127.48|127.08|127.58|127.18|127.33|126.93|20
1733362240000|2024-12-05 01:30:40|127.52|127.12|127.83|127.43|127.83|127.43|127.52|127.12|32
1733362250000|2024-12-05 01:30:50|127.86|127.46|127.9|127.5|128.12|127.72|127.83|127.43|27
1733362260000|2024-12-05 01:31:00|127.79|127.39|127.85|127.45|127.86|127.46|127.54|127.14|26
1733362270000|2024-12-05 01:31:10|127.88|127.48|127.43|127.03|127.88|127.48|127.38|126.98|24
1733362280000|2024-12-05 01:31:20|127.34|126.94|127.46|127.06|127.47|127.07|127.27|126.87|28
1733362290000|2024-12-05 01:31:30|127.48|127.08|127.7|127.3|127.72|127.32|127.36|126.96|27
1733362300000|2024-12-05 01:31:40|127.69|127.29|127.71|127.31|127.73|127.33|127.45|127.05|29
1733362310000|2024-12-05 01:31:50|127.72|127.32|128.12|127.72|128.12|127.72|127.72|127.32|20
1733362320000|2024-12-05 01:32:00|128.16|127.76|128.22|127.82|128.32|127.92|128.08|127.68|22
1733362330000|2024-12-05 01:32:10|128.24|127.84|127.99|127.59|128.36|127.96|127.99|127.59|26
1733362340000|2024-12-05 01:32:20|127.96|127.56|127.71|127.31|128|127.6|127.71|127.31|23
1733362350000|2024-12-05 01:32:30|127.74|127.34|127.72|127.32|127.8|127.4|127.62|127.22|26
1733362360000|2024-12-05 01:32:40|127.69|127.29|127.37|126.97|127.75|127.35|127.29|126.89|18
1733362370000|2024-12-05 01:32:50|127.38|126.98|127.27|126.87|127.39|126.99|127.27|126.87|17
1733362380000|2024-12-05 01:33:00|127.18|126.78|127.05|126.65|127.25|126.85|127.05|126.65|16
1733362390000|2024-12-05 01:33:10|127.07|126.67|127.64|127.24|127.64|127.24|127.04|126.64|29
1733362400000|2024-12-05 01:33:20|127.72|127.32|128.05|127.65|128.05|127.65|127.72|127.32|22
1733362410000|2024-12-05 01:33:30|128.11|127.71|128.19|127.79|128.28|127.88|128.1|127.7|19
1733362420000|2024-12-05 01:33:40|128.2|127.8|128.41|128.01|128.42|128.02|128.17|127.77|19
1733362430000|2024-12-05 01:33:50|128.42|128.02|128.47|128.07|128.5|128.1|128.42|128.02|20
1733362440000|2024-12-05 01:34:00|128.45|128.05|128.19|127.79|128.46|128.06|128.15|127.75|14
1733362450000|2024-12-05 01:34:10|128.12|127.72|128.08|127.68|128.16|127.76|128.02|127.62|19
1733362460000|2024-12-05 01:34:20|128.02|127.62|127.93|127.53|128.09|127.69|127.89|127.49|17
1733362470000|2024-12-05 01:34:30|127.9|127.5|127.99|127.59|128.03|127.63|127.82|127.42|21
1733362480000|2024-12-05 01:34:40|127.98|127.58|127.99|127.59|128.12|127.72|127.95|127.55|17
1733362490000|2024-12-05 01:34:50|127.98|127.58|127.91|127.51|128.05|127.65|127.91|127.51|12
1733362500000|2024-12-05 01:35:00|127.9|127.5|128.23|127.83|128.25|127.85|127.9|127.5|26
1733362510000|2024-12-05 01:35:10|128.25|127.85|127.77|127.37|128.47|128.07|127.77|127.37|19
1733362520000|2024-12-05 01:35:20|127.78|127.38|127.81|127.41|127.89|127.49|127.78|127.38|19
1733362530000|2024-12-05 01:35:30|127.82|127.42|127.35|126.95|127.82|127.42|127.35|126.95|16
1733362540000|2024-12-05 01:35:40|127.42|127.02|127.67|127.27|127.69|127.29|127.42|127.02|21
1733362550000|2024-12-05 01:35:50|127.74|127.34|127.74|127.34|127.88|127.48|127.71|127.31|23
1733362560000|2024-12-05 01:36:00|127.73|127.33|127.84|127.44|127.88|127.48|127.6|127.2|25
1733362570000|2024-12-05 01:36:10|127.83|127.43|127.83|127.43|127.89|127.49|127.64|127.24|20
1733362580000|2024-12-05 01:36:20|127.84|127.44|128.11|127.71|128.2|127.8|127.84|127.44|24
1733362590000|2024-12-05 01:36:30|128.15|127.75|128.23|127.83|128.24|127.84|127.99|127.59|16
1733362600000|2024-12-05 01:36:40|128.22|127.82|128.5|128.1|128.52|128.12|128.22|127.82|20
1733362610000|2024-12-05 01:36:50|128.52|128.12|128.72|128.32|128.73|128.33|128.52|128.12|13
1733362620000|2024-12-05 01:37:00|128.75|128.35|128.73|128.33|128.76|128.36|128.55|128.15|19
1733362630000|2024-12-05 01:37:10|128.71|128.31|128.51|128.11|128.78|128.38|128.43|128.03|26
1733362640000|2024-12-05 01:37:20|128.53|128.13|128.49|128.09|128.6|128.2|128.48|128.08|17
1733362650000|2024-12-05 01:37:30|128.53|128.13|128.63|128.23|128.71|128.31|128.53|128.13|15
1733362660000|2024-12-05 01:37:40|128.64|128.24|128.67|128.27|128.67|128.27|128.62|128.22|12
1733362670000|2024-12-05 01:37:50|128.65|128.25|128.53|128.13|128.65|128.25|128.38|127.98|19
1733362680000|2024-12-05 01:38:00|128.52|128.12|128.96|128.56|128.97|128.57|128.47|128.07|23
1733362690000|2024-12-05 01:38:10|128.95|128.55|129.29|128.89|129.3|128.9|128.95|128.55|35
1733362700000|2024-12-05 01:38:20|129.3|128.9|129.47|129.07|129.5|129.1|129.28|128.88|21
1733362710000|2024-12-05 01:38:30|129.46|129.06|129.6|129.2|129.6|129.2|129.4|129|21
1733362720000|2024-12-05 01:38:40|129.56|129.16|129.63|129.23|129.63|129.23|129.46|129.06|20
1733362730000|2024-12-05 01:38:50|129.62|129.22|129.6|129.2|129.78|129.38|129.53|129.13|24
1733362740000|2024-12-05 01:39:00|129.61|129.21|129.45|129.05|129.71|129.31|129.45|129.05|17
1733362750000|2024-12-05 01:39:10|129.44|129.04|129.44|129.04|129.63|129.23|129.44|129.04|18
1733362760000|2024-12-05 01:39:20|129.41|129.01|129.46|129.06|129.49|129.09|129.37|128.97|22
1733362770000|2024-12-05 01:39:30|129.45|129.05|129.48|129.08|129.48|129.08|129.32|128.92|13
1733362780000|2024-12-05 01:39:40|129.5|129.1|129.64|129.24|129.65|129.25|129.5|129.1|18
1733362790000|2024-12-05 01:39:50|129.65|129.25|129.75|129.35|129.77|129.37|129.63|129.23|21
1733362800000|2024-12-05 01:40:00|129.74|129.34|129.77|129.37|129.77|129.37|129.5|129.1|16
1733362810000|2024-12-05 01:40:10|129.76|129.36|129.78|129.38|129.84|129.44|129.68|129.28|20
1733362820000|2024-12-05 01:40:20|129.76|129.36|130.1|129.7|130.1|129.7|129.74|129.34|19
1733362830000|2024-12-05 01:40:30|130.12|129.72|130.5|130.1|130.5|130.1|130.12|129.72|18
1733362840000|2024-12-05 01:40:40|130.55|130.15|130.71|130.31|130.71|130.31|130.55|130.15|16
1733362850000|2024-12-05 01:40:50|130.69|130.29|130.29|129.89|130.74|130.34|130.23|129.83|14
1733362860000|2024-12-05 01:41:00|130.25|129.85|130.4|130|130.42|130.02|130.19|129.79|16
1733362870000|2024-12-05 01:41:10|130.38|129.98|130.45|130.05|130.46|130.06|130.32|129.92|12
1733362880000|2024-12-05 01:41:20|130.42|130.02|130.38|129.98|130.44|130.04|130.36|129.96|10
1733362890000|2024-12-05 01:41:30|130.39|129.99|130.23|129.83|130.44|130.04|130.15|129.75|13
1733362900000|2024-12-05 01:41:40|130.27|129.87|130.42|130.02|130.42|130.02|130.27|129.87|17
1733362910000|2024-12-05 01:41:50|130.4|130|130.37|129.97|130.42|130.02|130.29|129.89|11
1733362920000|2024-12-05 01:42:00|130.33|129.93|130.35|129.95|130.45|130.05|130.28|129.88|10
1733362930000|2024-12-05 01:42:10|130.3|129.9|130.65|130.25|130.71|130.31|130.3|129.9|9
1733362940000|2024-12-05 01:42:20|130.58|130.18|130.05|129.65|130.58|130.18|129.99|129.59|9
1733362950000|2024-12-05 01:42:30|129.98|129.58|129.96|129.56|130.05|129.65|129.96|129.56|9
1733362960000|2024-12-05 01:42:40|130|129.6|129.95|129.55|130.08|129.68|129.95|129.55|10
1733362970000|2024-12-05 01:42:50|129.92|129.52|129.76|129.36|129.92|129.52|129.71|129.31|9
1733362980000|2024-12-05 01:43:00|129.78|129.38|130.07|129.67|130.08|129.68|129.78|129.38|20
1733362990000|2024-12-05 01:43:10|129.99|129.59|130|129.6|130|129.6|129.86|129.46|11
1733363000000|2024-12-05 01:43:20|130.06|129.66|130.23|129.83|130.27|129.87|130.06|129.66|17
1733363010000|2024-12-05 01:43:30|130.26|129.86|130.36|129.96|130.36|129.96|130.18|129.78|21
1733363020000|2024-12-05 01:43:40|130.35|129.95|130.4|130|130.48|130.08|130.33|129.93|14
1733363030000|2024-12-05 01:43:50|130.37|129.97|130.59|130.19|130.59|130.19|130.37|129.97|19
1733363040000|2024-12-05 01:44:00|130.64|130.24|130.51|130.11|130.64|130.24|130.4|130|20
1733363050000|2024-12-05 01:44:10|130.49|130.09|130.58|130.18|130.61|130.21|130.46|130.06|18
1733363060000|2024-12-05 01:44:20|130.6|130.2|130.74|130.34|130.76|130.36|130.6|130.2|10
1733363070000|2024-12-05 01:44:30|130.67|130.27|130.51|130.11|130.67|130.27|130.44|130.04|14
1733363080000|2024-12-05 01:44:40|130.5|130.1|130.46|130.06|130.5|130.1|130.45|130.05|5
1733363090000|2024-12-05 01:44:50|130.47|130.07|130.43|130.03|130.47|130.07|130.42|130.02|3
1733363100000|2024-12-05 01:45:00|130.38|129.98|130.15|129.75|130.41|130.01|130.09|129.69|15
1733363110000|2024-12-05 01:45:10|130.21|129.81|130.3|129.9|130.3|129.9|130.14|129.74|10
1733363120000|2024-12-05 01:45:20|130.24|129.84|130.65|130.25|130.65|130.25|130.19|129.79|17
1733363130000|2024-12-05 01:45:30|130.68|130.28|130.93|130.53|130.95|130.55|130.67|130.27|20
1733363140000|2024-12-05 01:45:40|130.89|130.49|130.79|130.39|130.95|130.55|130.79|130.39|17
1733363150000|2024-12-05 01:45:50|130.64|130.24|130.39|129.99|130.64|130.24|130.27|129.87|22
1733363160000|2024-12-05 01:46:00|130.36|129.96|130.27|129.87|130.37|129.97|130.16|129.76|18
1733363170000|2024-12-05 01:46:10|130.24|129.84|130.26|129.86|130.4|130|130.24|129.84|20
1733363180000|2024-12-05 01:46:20|130.22|129.82|130.05|129.65|130.22|129.82|130.05|129.65|10
1733363190000|2024-12-05 01:46:30|130.03|129.63|130.09|129.69|130.09|129.69|129.92|129.52|17
1733363200000|2024-12-05 01:46:40|130.06|129.66|130.14|129.74|130.21|129.81|130.05|129.65|18
1733363210000|2024-12-05 01:46:50|130.15|129.75|130.33|129.93|130.4|130|130.15|129.75|22
1733363220000|2024-12-05 01:47:00|130.35|129.95|130.25|129.85|130.35|129.95|130.22|129.82|22
1733363230000|2024-12-05 01:47:10|130.22|129.82|130.22|129.82|130.32|129.92|130.14|129.74|20
1733363240000|2024-12-05 01:47:20|130.2|129.8|130.31|129.91|130.4|130|130.2|129.8|24
1733363250000|2024-12-05 01:47:30|130.28|129.88|130.37|129.97|130.41|130.01|130.28|129.88|20
1733363260000|2024-12-05 01:47:40|130.35|129.95|129.98|129.58|130.36|129.96|129.94|129.54|13
1733363270000|2024-12-05 01:47:50|130.01|129.61|130.21|129.81|130.22|129.82|130.01|129.61|19
1733363280000|2024-12-05 01:48:00|130.18|129.78|130.18|129.78|130.25|129.85|129.99|129.59|23
1733363290000|2024-12-05 01:48:10|130.2|129.8|130.23|129.83|130.25|129.85|130.13|129.73|19
1733363300000|2024-12-05 01:48:20|130.22|129.82|129.94|129.54|130.22|129.82|129.93|129.53|17
1733363310000|2024-12-05 01:48:30|129.92|129.52|129.7|129.3|129.92|129.52|129.7|129.3|15
1733363320000|2024-12-05 01:48:40|129.73|129.33|129.65|129.25|129.73|129.33|129.56|129.16|17
1733363330000|2024-12-05 01:48:50|129.63|129.23|129.52|129.12|129.63|129.23|129.52|129.12|10
1733363340000|2024-12-05 01:49:00|129.53|129.13|129.39|128.99|129.58|129.18|129.39|128.99|23
1733363350000|2024-12-05 01:49:10|129.36|128.96|129.15|128.75|129.36|128.96|129.15|128.75|17
1733363360000|2024-12-05 01:49:20|129.14|128.74|129.18|128.78|129.31|128.91|129.14|128.74|22
1733363370000|2024-12-05 01:49:30|129.12|128.72|129.2|128.8|129.21|128.81|129.03|128.63|22
1733363380000|2024-12-05 01:49:40|129.21|128.81|129.47|129.07|129.49|129.09|129.15|128.75|28
1733363390000|2024-12-05 01:49:50|129.54|129.14|129.59|129.19|129.7|129.3|129.54|129.14|15
1733363400000|2024-12-05 01:50:00|129.66|129.26|129.43|129.03|129.69|129.29|129.42|129.02|26
1733363410000|2024-12-05 01:50:10|129.38|128.98|129.37|128.97|129.48|129.08|129.29|128.89|28
1733363420000|2024-12-05 01:50:20|129.36|128.96|129.51|129.11|129.7|129.3|129.35|128.95|24
1733363430000|2024-12-05 01:50:30|129.49|129.09|129.47|129.07|129.58|129.18|129.44|129.04|25
1733363440000|2024-12-05 01:50:40|129.45|129.05|129.22|128.82|129.45|129.05|129.15|128.75|22
1733363450000|2024-12-05 01:50:50|129.2|128.8|129|128.6|129.26|128.86|128.99|128.59|24
1733363460000|2024-12-05 01:51:00|128.99|128.59|129.06|128.66|129.09|128.69|128.98|128.58|25
1733363470000|2024-12-05 01:51:10|129.07|128.67|128.93|128.53|129.07|128.67|128.84|128.44|23
1733363480000|2024-12-05 01:51:20|128.92|128.52|129|128.6|129.05|128.65|128.86|128.46|28
1733363490000|2024-12-05 01:51:30|129.01|128.61|129.2|128.8|129.23|128.83|129.01|128.61|22
1733363500000|2024-12-05 01:51:40|129.21|128.81|129.03|128.63|129.23|128.83|129.03|128.63|16
1733363510000|2024-12-05 01:51:50|129.04|128.64|129.18|128.78|129.18|128.78|128.98|128.58|21
1733363520000|2024-12-05 01:52:00|129.16|128.76|129.51|129.11|129.51|129.11|129.16|128.76|27
1733363530000|2024-12-05 01:52:10|129.5|129.1|129.52|129.12|129.52|129.12|129.43|129.03|23
1733363540000|2024-12-05 01:52:20|129.5|129.1|129.23|128.83|129.52|129.12|129.23|128.83|11
1733363550000|2024-12-05 01:52:30|129.13|128.73|129.06|128.66|129.15|128.75|129.06|128.66|24
1733363560000|2024-12-05 01:52:40|129.07|128.67|128.9|128.5|129.07|128.67|128.85|128.45|14
1733363570000|2024-12-05 01:52:50|128.89|128.49|129.19|128.79|129.19|128.79|128.88|128.48|22
1733363580000|2024-12-05 01:53:00|129.14|128.74|129.17|128.77|129.19|128.79|129.05|128.65|18
1733363590000|2024-12-05 01:53:10|129.15|128.75|129.01|128.61|129.22|128.82|129.01|128.61|21
1733363600000|2024-12-05 01:53:20|129|128.6|128.81|128.41|129.07|128.67|128.79|128.39|18
1733363610000|2024-12-05 01:53:30|128.83|128.43|128.96|128.56|128.96|128.56|128.81|128.41|22
1733363620000|2024-12-05 01:53:40|128.94|128.54|129.07|128.67|129.18|128.78|128.94|128.54|20
1733363630000|2024-12-05 01:53:50|129.06|128.66|129.02|128.62|129.06|128.66|128.96|128.56|26
1733363640000|2024-12-05 01:54:00|128.99|128.59|129.18|128.78|129.18|128.78|128.9|128.5|30
1733363650000|2024-12-05 01:54:10|129.19|128.79|129.38|128.98|129.38|128.98|129.16|128.76|27
1733363660000|2024-12-05 01:54:20|129.35|128.95|129.34|128.94|129.38|128.98|129.32|128.92|15
1733363670000|2024-12-05 01:54:30|129.32|128.92|129.32|128.92|129.32|128.92|129.27|128.87|8
1733363680000|2024-12-05 01:54:40|129.17|128.77|129.11|128.71|129.24|128.84|129.1|128.7|14
1733363690000|2024-12-05 01:54:50|129.1|128.7|129.26|128.86|129.28|128.88|129.03|128.63|17
1733363700000|2024-12-05 01:55:00|129.25|128.85|129.32|128.92|129.36|128.96|129.21|128.81|18
1733363710000|2024-12-05 01:55:10|129.31|128.91|129.57|129.17|129.58|129.18|129.31|128.91|18
1733363720000|2024-12-05 01:55:20|129.64|129.24|129.63|129.23|129.74|129.34|129.63|129.23|9
1733363730000|2024-12-05 01:55:30|129.62|129.22|129.55|129.15|129.64|129.24|129.47|129.07|13
1733363740000|2024-12-05 01:55:40|129.53|129.13|129.7|129.3|129.7|129.3|129.52|129.12|22
1733363750000|2024-12-05 01:55:50|129.71|129.31|129.73|129.33|129.73|129.33|129.68|129.28|13
1733363760000|2024-12-05 01:56:00|129.75|129.35|129.48|129.08|129.78|129.38|129.46|129.06|9
1733363770000|2024-12-05 01:56:10|129.47|129.07|129.59|129.19|129.59|129.19|129.47|129.07|16
1733363780000|2024-12-05 01:56:20|129.65|129.25|129.67|129.27|129.68|129.28|129.46|129.06|15
1733363790000|2024-12-05 01:56:30|129.69|129.29|129.81|129.41|129.82|129.42|129.69|129.29|13
1733363800000|2024-12-05 01:56:40|129.8|129.4|130.03|129.63|130.03|129.63|129.79|129.39|25
1733363810000|2024-12-05 01:56:50|130.06|129.66|130.19|129.79|130.21|129.81|130.03|129.63|19
1733363820000|2024-12-05 01:57:00|130.2|129.8|130.14|129.74|130.22|129.82|130.11|129.71|14
1733363830000|2024-12-05 01:57:10|130.15|129.75|129.9|129.5|130.15|129.75|129.89|129.49|8
1733363840000|2024-12-05 01:57:20|129.92|129.52|130.24|129.84|130.24|129.84|129.91|129.51|22
1733363850000|2024-12-05 01:57:30|130.22|129.82|130.15|129.75|130.34|129.94|130.14|129.74|11
1733363860000|2024-12-05 01:57:40|130.14|129.74|130.14|129.74|130.22|129.82|130.14|129.74|11
1733363870000|2024-12-05 01:57:50|130.13|129.73|129.92|129.52|130.13|129.73|129.92|129.52|7
1733363880000|2024-12-05 01:58:00|129.91|129.51|129.83|129.43|129.96|129.56|129.79|129.39|13
1733363890000|2024-12-05 01:58:10|129.79|129.39|130.03|129.63|130.08|129.68|129.79|129.39|10
1733363900000|2024-12-05 01:58:20|129.86|129.46|129.86|129.46|129.9|129.5|129.85|129.45|11
1733363910000|2024-12-05 01:58:30|129.87|129.47|129.87|129.47|129.88|129.48|129.85|129.45|10
1733363920000|2024-12-05 01:58:40|129.86|129.46|129.75|129.35|129.86|129.46|129.66|129.26|12
1733363930000|2024-12-05 01:58:50|129.69|129.29|129.87|129.47|129.89|129.49|129.69|129.29|13
1733363940000|2024-12-05 01:59:00|129.85|129.45|129.78|129.38|129.85|129.45|129.75|129.35|7
1733363950000|2024-12-05 01:59:10|129.81|129.41|129.76|129.36|129.85|129.45|129.76|129.36|12
1733363960000|2024-12-05 01:59:20|129.77|129.37|129.9|129.5|129.94|129.54|129.76|129.36|12
1733363970000|2024-12-05 01:59:30|129.81|129.41|129.88|129.48|129.91|129.51|129.81|129.41|8
1733363980000|2024-12-05 01:59:40|129.85|129.45|129.72|129.32|129.85|129.45|129.72|129.32|9
1733363990000|2024-12-05 01:59:50|129.69|129.29|129.58|129.18|129.71|129.31|129.58|129.18|12
1733364000000|2024-12-05 02:00:00|129.55|129.15|129.92|129.52|130.03|129.63|129.48|129.08|23
1733364010000|2024-12-05 02:00:10|129.93|129.53|130.02|129.62|130.06|129.66|129.85|129.45|16
1733364020000|2024-12-05 02:00:20|129.97|129.57|129.85|129.45|129.97|129.57|129.77|129.37|14
1733364030000|2024-12-05 02:00:30|129.87|129.47|130.23|129.83|130.26|129.86|129.87|129.47|18
1733364040000|2024-12-05 02:00:40|130.2|129.8|129.82|129.42|130.2|129.8|129.78|129.38|14
1733364050000|2024-12-05 02:00:50|129.83|129.43|129.68|129.28|129.86|129.46|129.68|129.28|10
1733364060000|2024-12-05 02:01:00|129.7|129.3|129.8|129.4|129.8|129.4|129.65|129.25|16
1733364070000|2024-12-05 02:01:10|129.82|129.42|129.95|129.55|129.95|129.55|129.81|129.41|12
1733364080000|2024-12-05 02:01:20|129.98|129.58|130.22|129.82|130.22|129.82|129.98|129.58|12
1733364090000|2024-12-05 02:01:30|130.2|129.8|130.58|130.18|130.58|130.18|130.2|129.8|17
1733364100000|2024-12-05 02:01:40|130.57|130.17|130.51|130.11|130.59|130.19|130.43|130.03|16
1733364110000|2024-12-05 02:01:50|130.49|130.09|130.36|129.96|130.49|130.09|130.32|129.92|14
1733364120000|2024-12-05 02:02:00|130.34|129.94|130.04|129.64|130.34|129.94|130.04|129.64|13
1733364130000|2024-12-05 02:02:10|130.02|129.62|130.29|129.89|130.32|129.92|130.02|129.62|21
1733364140000|2024-12-05 02:02:20|130.32|129.92|130.78|130.38|130.79|130.39|130.32|129.92|21
1733364150000|2024-12-05 02:02:30|130.77|130.37|130.77|130.37|130.94|130.54|130.76|130.36|19
1733364160000|2024-12-05 02:02:40|130.75|130.35|130.65|130.25|130.75|130.35|130.65|130.25|15
1733364170000|2024-12-05 02:02:50|130.59|130.19|130.65|130.25|130.65|130.25|130.55|130.15|19
1733364180000|2024-12-05 02:03:00|130.6|130.2|130.38|129.98|130.6|130.2|130.38|129.98|12
1733364190000|2024-12-05 02:03:10|130.31|129.91|130.17|129.77|130.32|129.92|130.16|129.76|13
1733364200000|2024-12-05 02:03:20|130.23|129.83|130.38|129.98|130.38|129.98|130.23|129.83|20
1733364210000|2024-12-05 02:03:30|130.37|129.97|130.46|130.06|130.47|130.07|130.34|129.94|11
1733364220000|2024-12-05 02:03:40|130.45|130.05|130.71|130.31|130.71|130.31|130.45|130.05|15
1733364230000|2024-12-05 02:03:50|130.72|130.32|130.87|130.47|130.87|130.47|130.72|130.32|17
1733364240000|2024-12-05 02:04:00|130.88|130.48|130.77|130.37|130.94|130.54|130.76|130.36|19
1733364250000|2024-12-05 02:04:10|130.64|130.24|130.36|129.96|130.64|130.24|130.35|129.95|14
1733364260000|2024-12-05 02:04:20|130.4|130|130.49|130.09|130.53|130.13|130.4|130|14
1733364270000|2024-12-05 02:04:30|130.45|130.05|130.58|130.18|130.58|130.18|130.43|130.03|15
1733364280000|2024-12-05 02:04:40|130.59|130.19|130.67|130.27|130.67|130.27|130.59|130.19|10
1733364290000|2024-12-05 02:04:50|130.71|130.31|130.66|130.26|130.74|130.34|130.66|130.26|12
1733364300000|2024-12-05 02:05:00|130.63|130.23|130.17|129.77|130.63|130.23|130.07|129.67|13
1733364310000|2024-12-05 02:05:10|130.18|129.78|130.03|129.63|130.19|129.79|129.96|129.56|17
1733364320000|2024-12-05 02:05:20|130.02|129.62|129.99|129.59|130.08|129.68|129.92|129.52|20
1733364330000|2024-12-05 02:05:30|130.01|129.61|129.94|129.54|130.03|129.63|129.94|129.54|6
1733364340000|2024-12-05 02:05:40|129.9|129.5|130.04|129.64|130.04|129.64|129.9|129.5|15
1733364350000|2024-12-05 02:05:50|130.03|129.63|130.06|129.66|130.11|129.71|129.96|129.56|16
1733364360000|2024-12-05 02:06:00|130.05|129.65|130.07|129.67|130.16|129.76|129.97|129.57|24
1733364370000|2024-12-05 02:06:10|130.08|129.68|130.18|129.78|130.18|129.78|129.93|129.53|19
1733364380000|2024-12-05 02:06:20|130|129.6|129.95|129.55|130.09|129.69|129.94|129.54|14
1733364390000|2024-12-05 02:06:30|129.94|129.54|129.86|129.46|129.95|129.55|129.86|129.46|13
1733364400000|2024-12-05 02:06:40|129.85|129.45|129.83|129.43|129.86|129.46|129.7|129.3|22
1733364410000|2024-12-05 02:06:50|129.85|129.45|129.93|129.53|130.02|129.62|129.85|129.45|18
1733364420000|2024-12-05 02:07:00|129.96|129.56|130.2|129.8|130.2|129.8|129.94|129.54|25
1733364430000|2024-12-05 02:07:10|130.1|129.7|130.29|129.89|130.31|129.91|130.1|129.7|19
1733364440000|2024-12-05 02:07:20|130.31|129.91|130.34|129.94|130.4|130|130.31|129.91|13
1733364450000|2024-12-05 02:07:30|130.36|129.96|130.19|129.79|130.41|130.01|130.19|129.79|9
1733364460000|2024-12-05 02:07:40|130.2|129.8|130.26|129.86|130.3|129.9|130.2|129.8|11
1733364470000|2024-12-05 02:07:50|130.25|129.85|130.26|129.86|130.35|129.95|130.24|129.84|8
1733364480000|2024-12-05 02:08:00|130.27|129.87|130.22|129.82|130.29|129.89|130.22|129.82|13
1733364490000|2024-12-05 02:08:10|130.2|129.8|130.11|129.71|130.2|129.8|130.02|129.62|16
1733364500000|2024-12-05 02:08:20|130.09|129.69|130.09|129.69|130.13|129.73|130.08|129.68|15
1733364510000|2024-12-05 02:08:30|130.11|129.71|129.97|129.57|130.16|129.76|129.97|129.57|10
1733364520000|2024-12-05 02:08:40|129.92|129.52|129.95|129.55|129.95|129.55|129.88|129.48|14
1733364530000|2024-12-05 02:08:50|129.94|129.54|129.99|129.59|130.01|129.61|129.92|129.52|13
1733364540000|2024-12-05 02:09:00|130|129.6|130|129.6|130.05|129.65|130|129.6|10
1733364550000|2024-12-05 02:09:10|129.98|129.58|129.88|129.48|130.12|129.72|129.86|129.46|22
1733364560000|2024-12-05 02:09:20|129.91|129.51|129.95|129.55|129.97|129.57|129.91|129.51|15
1733364570000|2024-12-05 02:09:30|129.99|129.59|130.11|129.71|130.17|129.77|129.99|129.59|19
1733364580000|2024-12-05 02:09:40|130.12|129.72|130.27|129.87|130.28|129.88|130.12|129.72|18
1733364590000|2024-12-05 02:09:50|130.25|129.85|129.96|129.56|130.26|129.86|129.96|129.56|13
1733364600000|2024-12-05 02:10:00|129.99|129.59|129.71|129.31|130.03|129.63|129.71|129.31|18
1733364610000|2024-12-05 02:10:10|129.72|129.32|129.82|129.42|129.84|129.44|129.72|129.32|21
1733364620000|2024-12-05 02:10:20|129.8|129.4|129.81|129.41|129.83|129.43|129.79|129.39|10
1733364630000|2024-12-05 02:10:30|129.83|129.43|129.63|129.23|129.86|129.46|129.63|129.23|17
1733364640000|2024-12-05 02:10:40|129.61|129.21|129.49|129.09|129.61|129.21|129.46|129.06|10
1733364650000|2024-12-05 02:10:50|129.52|129.12|129.45|129.05|129.54|129.14|129.45|129.05|8
1733364660000|2024-12-05 02:11:00|129.41|129.01|129.21|128.81|129.41|129.01|129.21|128.81|8
1733364670000|2024-12-05 02:11:10|129.12|128.72|129.19|128.79|129.22|128.82|128.98|128.58|16
1733364680000|2024-12-05 02:11:20|129.23|128.83|129.37|128.97|129.43|129.03|129.23|128.83|17
1733364690000|2024-12-05 02:11:30|129.38|128.98|129.45|129.05|129.47|129.07|129.38|128.98|12
1733364700000|2024-12-05 02:11:40|129.42|129.02|129.45|129.05|129.45|129.05|129.38|128.98|7
1733364710000|2024-12-05 02:11:50|129.39|128.99|129.15|128.75|129.39|128.99|129.15|128.75|10
1733364720000|2024-12-05 02:12:00|129.11|128.71|129.1|128.7|129.19|128.79|129.04|128.64|25
1733364730000|2024-12-05 02:12:10|129.09|128.69|129.16|128.76|129.27|128.87|129.08|128.68|23
1733364740000|2024-12-05 02:12:20|129.17|128.77|129.36|128.96|129.38|128.98|129.17|128.77|20
1733364750000|2024-12-05 02:12:30|129.37|128.97|129.36|128.96|129.37|128.97|129.31|128.91|14
1733364760000|2024-12-05 02:12:40|129.35|128.95|129.48|129.08|129.48|129.08|129.33|128.93|14
1733364770000|2024-12-05 02:12:50|129.47|129.07|129.45|129.05|129.52|129.12|129.45|129.05|11
1733364780000|2024-12-05 02:13:00|129.39|128.99|129.39|128.99|129.54|129.14|129.38|128.98|14
1733364790000|2024-12-05 02:13:10|129.37|128.97|129.48|129.08|129.49|129.09|129.37|128.97|19
1733364800000|2024-12-05 02:13:20|129.51|129.11|129.49|129.09|129.64|129.24|129.49|129.09|16
1733364810000|2024-12-05 02:13:30|129.47|129.07|129.53|129.13|129.59|129.19|129.47|129.07|15
1733364820000|2024-12-05 02:13:40|129.54|129.14|129.58|129.18|129.59|129.19|129.54|129.14|12
1733364830000|2024-12-05 02:13:50|129.57|129.17|129.73|129.33|129.73|129.33|129.56|129.16|24
1733364840000|2024-12-05 02:14:00|129.75|129.35|129.37|128.97|129.76|129.36|129.37|128.97|17
1733364850000|2024-12-05 02:14:10|129.38|128.98|129.47|129.07|129.49|129.09|129.37|128.97|25
1733364860000|2024-12-05 02:14:20|129.48|129.08|129.48|129.08|129.55|129.15|129.46|129.06|16
1733364870000|2024-12-05 02:14:30|129.49|129.09|129.68|129.28|129.68|129.28|129.49|129.09|13
1733364880000|2024-12-05 02:14:40|129.67|129.27|129.71|129.31|129.76|129.36|129.64|129.24|18
1733364890000|2024-12-05 02:14:50|129.7|129.3|129.79|129.39|129.82|129.42|129.7|129.3|14
1733364900000|2024-12-05 02:15:00|129.78|129.38|129.89|129.49|129.97|129.57|129.71|129.31|21
1733364910000|2024-12-05 02:15:10|129.88|129.48|129.79|129.39|129.9|129.5|129.77|129.37|22
1733364920000|2024-12-05 02:15:20|129.78|129.38|129.81|129.41|129.84|129.44|129.71|129.31|15
1733364930000|2024-12-05 02:15:30|129.77|129.37|129.75|129.35|129.77|129.37|129.69|129.29|17
1733364940000|2024-12-05 02:15:40|129.74|129.34|129.85|129.45|129.93|129.53|129.74|129.34|15
1733364950000|2024-12-05 02:15:50|129.75|129.35|129.96|129.56|129.96|129.56|129.75|129.35|19
1733364960000|2024-12-05 02:16:00|129.98|129.58|129.87|129.47|129.99|129.59|129.83|129.43|16
1733364970000|2024-12-05 02:16:10|129.89|129.49|130.07|129.67|130.07|129.67|129.88|129.48|28
1733364980000|2024-12-05 02:16:20|130.08|129.68|130.17|129.77|130.18|129.78|130.07|129.67|18
1733364990000|2024-12-05 02:16:30|130.16|129.76|130.25|129.85|130.28|129.88|130.14|129.74|21
1733365000000|2024-12-05 02:16:40|130.23|129.83|130.28|129.88|130.29|129.89|130.19|129.79|24
1733365010000|2024-12-05 02:16:50|130.27|129.87|130.39|129.99|130.39|129.99|130.26|129.86|23
1733365020000|2024-12-05 02:17:00|130.41|130.01|130.4|130|130.41|130.01|130.26|129.86|22
1733365030000|2024-12-05 02:17:10|130.39|129.99|130.73|130.33|130.73|130.33|130.39|129.99|18
1733365040000|2024-12-05 02:17:20|130.74|130.34|131|130.6|131.08|130.68|130.74|130.34|20
1733365050000|2024-12-05 02:17:30|131.01|130.61|131.11|130.71|131.21|130.81|131.01|130.61|17
1733365060000|2024-12-05 02:17:40|131.1|130.7|130.9|130.5|131.1|130.7|130.9|130.5|24
1733365070000|2024-12-05 02:17:50|130.89|130.49|130.88|130.48|130.91|130.51|130.84|130.44|21
1733365080000|2024-12-05 02:18:00|130.89|130.49|130.69|130.29|130.89|130.49|130.66|130.26|18
1733365090000|2024-12-05 02:18:10|130.7|130.3|130.72|130.32|130.78|130.38|130.67|130.27|16
1733365100000|2024-12-05 02:18:20|130.73|130.33|130.74|130.34|130.75|130.35|130.7|130.3|13
1733365110000|2024-12-05 02:18:30|130.73|130.33|130.7|130.3|130.74|130.34|130.7|130.3|9
1733365120000|2024-12-05 02:18:40|130.69|130.29|130.66|130.26|130.71|130.31|130.6|130.2|11
1733365130000|2024-12-05 02:18:50|130.65|130.25|130.65|130.25|130.65|130.25|130.59|130.19|5
1733365140000|2024-12-05 02:19:00|130.64|130.24|130.7|130.3|130.73|130.33|130.63|130.23|16
1733365150000|2024-12-05 02:19:10|130.71|130.31|130.89|130.49|130.9|130.5|130.64|130.24|17
1733365160000|2024-12-05 02:19:20|130.82|130.42|130.78|130.38|130.82|130.42|130.72|130.32|14
1733365170000|2024-12-05 02:19:30|130.8|130.4|130.85|130.45|130.85|130.45|130.78|130.38|11
1733365180000|2024-12-05 02:19:40|130.83|130.43|130.71|130.31|130.83|130.43|130.71|130.31|8
1733365190000|2024-12-05 02:19:50|130.67|130.27|130.63|130.23|130.69|130.29|130.61|130.21|13
1733365200000|2024-12-05 02:20:00|130.6|130.2|130.44|130.04|130.6|130.2|130.44|130.04|13
1733365210000|2024-12-05 02:20:10|130.41|130.01|130.57|130.17|130.57|130.17|130.4|130|17
1733365220000|2024-12-05 02:20:20|130.54|130.14|130.34|129.94|130.54|130.14|130.34|129.94|13
1733365230000|2024-12-05 02:20:30|130.31|129.91|130.26|129.86|130.31|129.91|130.22|129.82|14
1733365240000|2024-12-05 02:20:40|130.29|129.89|130.27|129.87|130.34|129.94|130.25|129.85|13
1733365250000|2024-12-05 02:20:50|130.3|129.9|130.25|129.85|130.32|129.92|130.21|129.81|20
1733365260000|2024-12-05 02:21:00|130.26|129.86|130.31|129.91|130.31|129.91|130.22|129.82|11
1733365270000|2024-12-05 02:21:10|130.3|129.9|130.33|129.93|130.46|130.06|130.24|129.84|19
1733365280000|2024-12-05 02:21:20|130.34|129.94|130.35|129.95|130.4|130|130.29|129.89|19
1733365290000|2024-12-05 02:21:30|130.32|129.92|130.39|129.99|130.43|130.03|130.32|129.92|19
1733365300000|2024-12-05 02:21:40|130.4|130|130.46|130.06|130.47|130.07|130.4|130|12
1733365310000|2024-12-05 02:21:50|130.47|130.07|130.37|129.97|130.47|130.07|130.37|129.97|9
1733365320000|2024-12-05 02:22:00|130.36|129.96|130.33|129.93|130.41|130.01|130.32|129.92|15
1733365330000|2024-12-05 02:22:10|130.26|129.86|130.39|129.99|130.41|130.01|130.26|129.86|18
1733365340000|2024-12-05 02:22:20|130.4|130|130.39|129.99|130.43|130.03|130.37|129.97|16
1733365350000|2024-12-05 02:22:30|130.38|129.98|130.43|130.03|130.43|130.03|130.37|129.97|15
1733365360000|2024-12-05 02:22:40|130.45|130.05|130.38|129.98|130.52|130.12|130.38|129.98|22
1733365370000|2024-12-05 02:22:50|130.37|129.97|130.12|129.72|130.38|129.98|130.12|129.72|18
1733365380000|2024-12-05 02:23:00|130.15|129.75|130.2|129.8|130.24|129.84|130.15|129.75|18
1733365390000|2024-12-05 02:23:10|130.21|129.81|130.24|129.84|130.31|129.91|130.2|129.8|17
1733365400000|2024-12-05 02:23:20|130.23|129.83|130.22|129.82|130.24|129.84|130.16|129.76|14
1733365410000|2024-12-05 02:23:30|130.23|129.83|130.28|129.88|130.28|129.88|130.2|129.8|10
1733365420000|2024-12-05 02:23:40|130.27|129.87|130.32|129.92|130.32|129.92|130.24|129.84|13
1733365430000|2024-12-05 02:23:50|130.33|129.93|130.52|130.12|130.52|130.12|130.33|129.93|11
1733365440000|2024-12-05 02:24:00|130.51|130.11|130.39|129.99|130.52|130.12|130.32|129.92|17
1733365450000|2024-12-05 02:24:10|130.4|130|130.4|130|130.43|130.03|130.38|129.98|15
1733365460000|2024-12-05 02:24:20|130.39|129.99|130.37|129.97|130.42|130.02|130.33|129.93|12
1733365470000|2024-12-05 02:24:30|130.38|129.98|130.35|129.95|130.39|129.99|130.32|129.92|13
1733365480000|2024-12-05 02:24:40|130.34|129.94|130.41|130.01|130.43|130.03|130.34|129.94|10
1733365490000|2024-12-05 02:24:50|130.43|130.03|130.47|130.07|130.5|130.1|130.43|130.03|10
1733365500000|2024-12-05 02:25:00|130.46|130.06|130.37|129.97|130.46|130.06|130.32|129.92|16
1733365510000|2024-12-05 02:25:10|130.36|129.96|130.37|129.97|130.43|130.03|130.36|129.96|10
1733365520000|2024-12-05 02:25:20|130.38|129.98|130.61|130.21|130.62|130.22|130.38|129.98|18
1733365530000|2024-12-05 02:25:30|130.62|130.22|130.72|130.32|130.74|130.34|130.62|130.22|16
1733365540000|2024-12-05 02:25:40|130.69|130.29|130.73|130.33|130.77|130.37|130.64|130.24|16
1733365550000|2024-12-05 02:25:50|130.74|130.34|130.89|130.49|130.92|130.52|130.72|130.32|21
1733365560000|2024-12-05 02:26:00|130.88|130.48|130.85|130.45|130.88|130.48|130.81|130.41|18
1733365570000|2024-12-05 02:26:10|130.89|130.49|130.94|130.54|130.98|130.58|130.89|130.49|14
1733365580000|2024-12-05 02:26:20|130.96|130.56|130.86|130.46|130.96|130.56|130.86|130.46|6
1733365590000|2024-12-05 02:26:30|130.85|130.45|130.93|130.53|130.94|130.54|130.85|130.45|14
1733365600000|2024-12-05 02:26:40|130.94|130.54|130.91|130.51|130.98|130.58|130.88|130.48|13
1733365610000|2024-12-05 02:26:50|130.93|130.53|130.91|130.51|130.95|130.55|130.91|130.51|12
1733365620000|2024-12-05 02:27:00|130.92|130.52|131.13|130.73|131.13|130.73|130.92|130.52|16
1733365630000|2024-12-05 02:27:10|131.12|130.72|130.9|130.5|131.13|130.73|130.9|130.5|20
1733365640000|2024-12-05 02:27:20|130.89|130.49|130.92|130.52|130.97|130.57|130.89|130.49|17
1733365650000|2024-12-05 02:27:30|130.9|130.5|130.97|130.57|130.98|130.58|130.9|130.5|15
1733365660000|2024-12-05 02:27:40|130.96|130.56|131.03|130.63|131.05|130.65|130.94|130.54|12
1733365670000|2024-12-05 02:27:50|131.02|130.62|130.9|130.5|131.02|130.62|130.9|130.5|6
1733365680000|2024-12-05 02:28:00|130.89|130.49|130.86|130.46|130.89|130.49|130.86|130.46|13
1733365690000|2024-12-05 02:28:10|130.85|130.45|130.86|130.46|130.86|130.46|130.83|130.43|14
1733365700000|2024-12-05 02:28:20|130.87|130.47|130.86|130.46|130.87|130.47|130.83|130.43|7
1733365710000|2024-12-05 02:28:30|130.85|130.45|130.98|130.58|130.98|130.58|130.85|130.45|15
1733365720000|2024-12-05 02:28:40|130.99|130.59|130.95|130.55|130.99|130.59|130.91|130.51|13
1733365730000|2024-12-05 02:28:50|130.97|130.57|131.09|130.69|131.09|130.69|130.96|130.56|17
1733365740000|2024-12-05 02:29:00|131.07|130.67|131.05|130.65|131.11|130.71|131.03|130.63|16
1733365750000|2024-12-05 02:29:10|131.04|130.64|131.19|130.79|131.21|130.81|131.04|130.64|14
1733365760000|2024-12-05 02:29:20|131.2|130.8|131.44|131.04|131.47|131.07|131.2|130.8|18
1733365770000|2024-12-05 02:29:30|131.45|131.05|131.4|131|131.52|131.12|131.38|130.98|22
1733365780000|2024-12-05 02:29:40|131.41|131.01|131.26|130.86|131.42|131.02|131.25|130.85|26
1733365790000|2024-12-05 02:29:50|131.25|130.85|131.43|131.03|131.43|131.03|131.24|130.84|26
1733365800000|2024-12-05 02:30:00|131.44|131.04|131.57|131.17|131.57|131.17|131.37|130.97|17
1733365810000|2024-12-05 02:30:10|131.56|131.16|131.64|131.24|131.65|131.25|131.56|131.16|24
1733365820000|2024-12-05 02:30:20|131.63|131.23|131.75|131.35|131.78|131.38|131.62|131.22|20
1733365830000|2024-12-05 02:30:30|131.76|131.36|131.92|131.52|131.92|131.52|131.76|131.36|19
1733365840000|2024-12-05 02:30:40|131.91|131.51|131.89|131.49|132.03|131.63|131.84|131.44|17
1733365850000|2024-12-05 02:30:50|131.9|131.5|131.92|131.52|131.92|131.52|131.83|131.43|23
1733365860000|2024-12-05 02:31:00|131.91|131.51|132.02|131.62|132.02|131.62|131.9|131.5|21
1733365870000|2024-12-05 02:31:10|132.04|131.64|132.18|131.78|132.32|131.92|132.02|131.62|19
1733365880000|2024-12-05 02:31:20|132.19|131.79|132.37|131.97|132.42|132.02|132.19|131.79|24
1733365890000|2024-12-05 02:31:30|132.39|131.99|132.34|131.94|132.53|132.13|132.34|131.94|21
1733365900000|2024-12-05 02:31:40|132.36|131.96|132.16|131.76|132.36|131.96|132.16|131.76|21
1733365910000|2024-12-05 02:31:50|132.22|131.82|132.14|131.74|132.22|131.82|132.12|131.72|19
1733365920000|2024-12-05 02:32:00|132.15|131.75|132.12|131.72|132.22|131.82|132.12|131.72|30
1733365930000|2024-12-05 02:32:10|132.13|131.73|132.34|131.94|132.35|131.95|132.11|131.71|23
1733365940000|2024-12-05 02:32:20|132.32|131.92|132.1|131.7|132.32|131.92|132.09|131.69|22
1733365950000|2024-12-05 02:32:30|132.11|131.71|132.28|131.88|132.4|132|132.1|131.7|29
1733365960000|2024-12-05 02:32:40|132.27|131.87|132.04|131.64|132.27|131.87|132.04|131.64|26
1733365970000|2024-12-05 02:32:50|132.02|131.62|131.9|131.5|132.02|131.62|131.84|131.44|25
1733365980000|2024-12-05 02:33:00|131.88|131.48|132.03|131.63|132.05|131.65|131.85|131.45|31
1733365990000|2024-12-05 02:33:10|132.04|131.64|132.11|131.71|132.19|131.79|132.04|131.64|22
1733366000000|2024-12-05 02:33:20|132.2|131.8|132.11|131.71|132.23|131.83|132.1|131.7|27
1733366010000|2024-12-05 02:33:30|132.1|131.7|132.32|131.92|132.32|131.92|132.1|131.7|20
1733366020000|2024-12-05 02:33:40|132.3|131.9|132.4|132|132.44|132.04|132.3|131.9|19
1733366030000|2024-12-05 02:33:50|132.41|132.01|132.59|132.19|132.59|132.19|132.3|131.9|16
1733366040000|2024-12-05 02:34:00|132.67|132.27|132.56|132.16|132.68|132.28|132.56|132.16|23
1733366050000|2024-12-05 02:34:10|132.55|132.15|132.05|131.65|132.56|132.16|131.99|131.59|26
1733366060000|2024-12-05 02:34:20|132.06|131.66|132.26|131.86|132.26|131.86|131.88|131.48|18
1733366070000|2024-12-05 02:34:30|132.25|131.85|132.13|131.73|132.36|131.96|132.13|131.73|25
1733366080000|2024-12-05 02:34:40|132.03|131.63|132.23|131.83|132.23|131.83|132.03|131.63|20
1733366090000|2024-12-05 02:34:50|132.24|131.84|132.35|131.95|132.35|131.95|132.1|131.7|25
1733366100000|2024-12-05 02:35:00|132.33|131.93|132.02|131.62|132.33|131.93|132.02|131.62|19
1733366110000|2024-12-05 02:35:10|131.99|131.59|132.1|131.7|132.1|131.7|131.98|131.58|12
1733366120000|2024-12-05 02:35:20|132.08|131.68|132|131.6|132.1|131.7|131.96|131.56|14
1733366130000|2024-12-05 02:35:30|131.99|131.59|131.86|131.46|131.99|131.59|131.81|131.41|18
1733366140000|2024-12-05 02:35:40|131.85|131.45|131.86|131.46|131.91|131.51|131.73|131.33|18
1733366150000|2024-12-05 02:35:50|131.84|131.44|131.92|131.52|131.94|131.54|131.74|131.34|24
1733366160000|2024-12-05 02:36:00|131.91|131.51|132.1|131.7|132.18|131.78|131.82|131.42|22
1733366170000|2024-12-05 02:36:10|132.11|131.71|131.95|131.55|132.19|131.79|131.94|131.54|26
1733366180000|2024-12-05 02:36:20|131.97|131.57|132.01|131.61|132.14|131.74|131.97|131.57|31
1733366190000|2024-12-05 02:36:30|132.04|131.64|132.08|131.68|132.15|131.75|131.98|131.58|28
1733366200000|2024-12-05 02:36:40|132.09|131.69|132.04|131.64|132.09|131.69|131.97|131.57|28
1733366210000|2024-12-05 02:36:50|132.01|131.61|132|131.6|132.01|131.61|131.9|131.5|22
1733366220000|2024-12-05 02:37:00|131.99|131.59|131.88|131.48|132.07|131.67|131.87|131.47|36
1733366230000|2024-12-05 02:37:10|131.87|131.47|131.79|131.39|131.88|131.48|131.75|131.35|30
1733366240000|2024-12-05 02:37:20|131.77|131.37|131.71|131.31|131.84|131.44|131.71|131.31|25
1733366250000|2024-12-05 02:37:30|131.69|131.29|131.42|131.02|131.69|131.29|131.42|131.02|20
1733366260000|2024-12-05 02:37:40|131.41|131.01|131.32|130.92|131.54|131.14|131.32|130.92|19
1733366270000|2024-12-05 02:37:50|131.3|130.9|131.36|130.96|131.36|130.96|131.15|130.75|26
1733366280000|2024-12-05 02:38:00|131.4|131|131.59|131.19|131.66|131.26|131.39|130.99|30
1733366290000|2024-12-05 02:38:10|131.57|131.17|131.46|131.06|131.57|131.17|131.39|130.99|22
1733366300000|2024-12-05 02:38:20|131.4|131|131.57|131.17|131.68|131.28|131.4|131|28
1733366310000|2024-12-05 02:38:30|131.56|131.16|131.63|131.23|131.69|131.29|131.56|131.16|23
1733366320000|2024-12-05 02:38:40|131.64|131.24|131.83|131.43|131.86|131.46|131.64|131.24|26
1733366330000|2024-12-05 02:38:50|131.82|131.42|131.81|131.41|131.88|131.48|131.77|131.37|21
1733366340000|2024-12-05 02:39:00|131.82|131.42|131.72|131.32|131.82|131.42|131.59|131.19|26
1733366350000|2024-12-05 02:39:10|131.76|131.36|131.59|131.19|131.84|131.44|131.54|131.14|20
1733366360000|2024-12-05 02:39:20|131.61|131.21|131.63|131.23|131.72|131.32|131.59|131.19|28
1733366370000|2024-12-05 02:39:30|131.6|131.2|131.38|130.98|131.6|131.2|131.38|130.98|24
1733366380000|2024-12-05 02:39:40|131.39|130.99|131.23|130.83|131.41|131.01|131.23|130.83|28
1733366390000|2024-12-05 02:39:50|131.22|130.82|131.26|130.86|131.26|130.86|131.08|130.68|29
1733366400000|2024-12-05 02:40:00|131.27|130.87|131.65|131.25|131.66|131.26|131.2|130.8|27
1733366410000|2024-12-05 02:40:10|131.61|131.21|131.64|131.24|131.66|131.26|131.5|131.1|26
1733366420000|2024-12-05 02:40:20|131.66|131.26|132.06|131.66|132.06|131.66|131.63|131.23|24
1733366430000|2024-12-05 02:40:30|132.07|131.67|132.09|131.69|132.18|131.78|132.06|131.66|24
1733366440000|2024-12-05 02:40:40|132.08|131.68|132.22|131.82|132.28|131.88|132.05|131.65|20
1733366450000|2024-12-05 02:40:50|132.21|131.81|132.36|131.96|132.36|131.96|132.11|131.71|26
1733366460000|2024-12-05 02:41:00|132.33|131.93|132.54|132.14|132.55|132.15|132.28|131.88|13
1733366470000|2024-12-05 02:41:10|132.6|132.2|132.79|132.39|132.84|132.44|132.6|132.2|22
1733366480000|2024-12-05 02:41:20|132.78|132.38|132.84|132.44|132.91|132.51|132.78|132.38|23
1733366490000|2024-12-05 02:41:30|132.83|132.43|132.75|132.35|132.94|132.54|132.74|132.34|26
1733366500000|2024-12-05 02:41:40|132.78|132.38|132.61|132.21|132.84|132.44|132.61|132.21|25
1733366510000|2024-12-05 02:41:50|132.62|132.22|132.71|132.31|132.77|132.37|132.56|132.16|28
1733366520000|2024-12-05 02:42:00|132.7|132.3|132.84|132.44|132.84|132.44|132.6|132.2|22
1733366530000|2024-12-05 02:42:10|132.83|132.43|132.8|132.4|132.84|132.44|132.75|132.35|23
1733366540000|2024-12-05 02:42:20|132.76|132.36|132.79|132.39|132.81|132.41|132.65|132.25|25
1733366550000|2024-12-05 02:42:30|132.8|132.4|132.98|132.58|133.08|132.68|132.8|132.4|20
1733366560000|2024-12-05 02:42:40|133.02|132.62|132.88|132.48|133.02|132.62|132.82|132.42|22
1733366570000|2024-12-05 02:42:50|132.9|132.5|132.61|132.21|132.9|132.5|132.6|132.2|21
1733366580000|2024-12-05 02:43:00|132.62|132.22|132.77|132.37|132.81|132.41|132.59|132.19|21
1733366590000|2024-12-05 02:43:10|132.82|132.42|132.95|132.55|132.96|132.56|132.82|132.42|23
1733366600000|2024-12-05 02:43:20|132.94|132.54|132.79|132.39|133.01|132.61|132.79|132.39|20
1733366610000|2024-12-05 02:43:30|132.82|132.42|132.93|132.53|132.96|132.56|132.82|132.42|20
1733366620000|2024-12-05 02:43:40|132.97|132.57|133|132.6|133.06|132.66|132.92|132.52|19
1733366630000|2024-12-05 02:43:50|133.03|132.63|133.15|132.75|133.15|132.75|133.03|132.63|13
1733366640000|2024-12-05 02:44:00|133.14|132.74|133.21|132.81|133.21|132.81|133.07|132.67|16
1733366650000|2024-12-05 02:44:10|133.2|132.8|133.33|132.93|133.37|132.97|133.18|132.78|19
1733366660000|2024-12-05 02:44:20|133.35|132.95|133.57|133.17|133.61|133.21|133.35|132.95|22
1733366670000|2024-12-05 02:44:30|133.54|133.14|133.47|133.07|133.54|133.14|133.39|132.99|27
1733366680000|2024-12-05 02:44:40|133.5|133.1|133.53|133.13|133.55|133.15|133.48|133.08|22
1733366690000|2024-12-05 02:44:50|133.52|133.12|133.57|133.17|133.65|133.25|133.52|133.12|25
1733366700000|2024-12-05 02:45:00|133.56|133.16|133.73|133.33|133.73|133.33|133.46|133.06|28
1733366710000|2024-12-05 02:45:10|133.72|133.32|133.55|133.15|133.72|133.32|133.35|132.95|31
1733366720000|2024-12-05 02:45:20|133.53|133.13|133.47|133.07|133.54|133.14|133.29|132.89|25
1733366730000|2024-12-05 02:45:30|133.49|133.09|133.62|133.22|133.72|133.32|133.49|133.09|19
1733366740000|2024-12-05 02:45:40|133.58|133.18|133.31|132.91|133.6|133.2|133.31|132.91|25
1733366750000|2024-12-05 02:45:50|133.32|132.92|133.27|132.87|133.32|132.92|133.26|132.86|19
1733366760000|2024-12-05 02:46:00|133.28|132.88|133.46|133.06|133.46|133.06|133.2|132.8|29
1733366770000|2024-12-05 02:46:10|133.45|133.05|133.02|132.62|133.47|133.07|133|132.6|20
1733366780000|2024-12-05 02:46:20|133.06|132.66|133.05|132.65|133.17|132.77|133.05|132.65|34
1733366790000|2024-12-05 02:46:30|133.04|132.64|132.69|132.29|133.04|132.64|132.68|132.28|27
1733366800000|2024-12-05 02:46:40|132.67|132.27|132.51|132.11|132.69|132.29|132.5|132.1|26
1733366810000|2024-12-05 02:46:50|132.52|132.12|132.82|132.42|132.84|132.44|132.48|132.08|29
1733366820000|2024-12-05 02:47:00|132.85|132.45|133.1|132.7|133.11|132.71|132.81|132.41|31
1733366830000|2024-12-05 02:47:10|133.07|132.67|133.08|132.68|133.08|132.68|132.79|132.39|32
1733366840000|2024-12-05 02:47:20|133.06|132.66|133.04|132.64|133.14|132.74|132.93|132.53|33
1733366850000|2024-12-05 02:47:30|133.02|132.62|132.77|132.37|133.05|132.65|132.74|132.34|27
1733366860000|2024-12-05 02:47:40|132.79|132.39|133.09|132.69|133.11|132.71|132.79|132.39|27
1733366870000|2024-12-05 02:47:50|133.1|132.7|132.96|132.56|133.14|132.74|132.96|132.56|30
1733366880000|2024-12-05 02:48:00|132.98|132.58|133.34|132.94|133.42|133.02|132.97|132.57|29
1733366890000|2024-12-05 02:48:10|133.36|132.96|133.38|132.98|133.44|133.04|133.31|132.91|22
1733366900000|2024-12-05 02:48:20|133.37|132.97|133.3|132.9|133.45|133.05|133.28|132.88|27
1733366910000|2024-12-05 02:48:30|133.32|132.92|133.26|132.86|133.37|132.97|133.26|132.86|28
1733366920000|2024-12-05 02:48:40|133.23|132.83|133.25|132.85|133.29|132.89|133.16|132.76|22
1733366930000|2024-12-05 02:48:50|133.23|132.83|132.8|132.4|133.23|132.83|132.8|132.4|30
1733366940000|2024-12-05 02:49:00|132.78|132.38|132.55|132.15|132.81|132.41|132.55|132.15|26
1733366950000|2024-12-05 02:49:10|132.56|132.16|132.66|132.26|132.69|132.29|132.54|132.14|25
1733366960000|2024-12-05 02:49:20|132.67|132.27|132.97|132.57|132.97|132.57|132.66|132.26|29
1733366970000|2024-12-05 02:49:30|132.98|132.58|132.8|132.4|132.99|132.59|132.79|132.39|29
1733366980000|2024-12-05 02:49:40|132.81|132.41|132.99|132.59|132.99|132.59|132.81|132.41|26
1733366990000|2024-12-05 02:49:50|133.02|132.62|133.31|132.91|133.31|132.91|133.02|132.62|17
1733367000000|2024-12-05 02:50:00|133.36|132.96|133.78|133.38|133.78|133.38|133.34|132.94|27
1733367010000|2024-12-05 02:50:10|133.8|133.4|133.6|133.2|133.8|133.4|133.57|133.17|24
1733367020000|2024-12-05 02:50:20|133.61|133.21|133.55|133.15|133.64|133.24|133.5|133.1|29
1733367030000|2024-12-05 02:50:30|133.54|133.14|133.51|133.11|133.54|133.14|133.36|132.96|33
1733367040000|2024-12-05 02:50:40|133.48|133.08|133.47|133.07|133.59|133.19|133.43|133.03|27
1733367050000|2024-12-05 02:50:50|133.49|133.09|133.33|132.93|133.53|133.13|133.28|132.88|28
1733367060000|2024-12-05 02:51:00|133.35|132.95|133.01|132.61|133.44|133.04|133.01|132.61|30
1733367070000|2024-12-05 02:51:10|133|132.6|132.9|132.5|133|132.6|132.81|132.41|17
1733367080000|2024-12-05 02:51:20|132.89|132.49|132.51|132.11|133.01|132.61|132.48|132.08|26
1733367090000|2024-12-05 02:51:30|132.52|132.12|132.59|132.19|132.59|132.19|132.41|132.01|28
1733367100000|2024-12-05 02:51:40|132.61|132.21|132.84|132.44|132.84|132.44|132.6|132.2|30
1733367110000|2024-12-05 02:51:50|132.82|132.42|133.08|132.68|133.08|132.68|132.77|132.37|28
1733367120000|2024-12-05 02:52:00|133.1|132.7|133.22|132.82|133.33|132.93|133.08|132.68|33
1733367130000|2024-12-05 02:52:10|133.24|132.84|133.32|132.92|133.39|132.99|133.24|132.84|33
1733367140000|2024-12-05 02:52:20|133.33|132.93|133.14|132.74|133.42|133.02|133.05|132.65|34
1733367150000|2024-12-05 02:52:30|133.16|132.76|133.65|133.25|133.65|133.25|133.16|132.76|29
1733367160000|2024-12-05 02:52:40|133.69|133.29|133.57|133.17|133.76|133.36|133.57|133.17|23
1733367170000|2024-12-05 02:52:50|133.58|133.18|133.54|133.14|133.63|133.23|133.44|133.04|29
1733367180000|2024-12-05 02:53:00|133.55|133.15|133.63|133.23|133.67|133.27|133.44|133.04|35
1733367190000|2024-12-05 02:53:10|133.62|133.22|133.65|133.25|133.67|133.27|133.59|133.19|35
1733367200000|2024-12-05 02:53:20|133.66|133.26|133.62|133.22|133.67|133.27|133.55|133.15|28
1733367210000|2024-12-05 02:53:30|133.63|133.23|133.55|133.15|133.63|133.23|133.45|133.05|28
1733367220000|2024-12-05 02:53:40|133.53|133.13|133.48|133.08|133.55|133.15|133.39|132.99|34
1733367230000|2024-12-05 02:53:50|133.47|133.07|133.62|133.22|133.67|133.27|133.45|133.05|31
1733367240000|2024-12-05 02:54:00|133.6|133.2|133.96|133.56|133.99|133.59|133.6|133.2|33
1733367250000|2024-12-05 02:54:10|133.95|133.55|133.97|133.57|133.97|133.57|133.86|133.46|29
1733367260000|2024-12-05 02:54:20|133.96|133.56|133.86|133.46|133.99|133.59|133.84|133.44|27
1733367270000|2024-12-05 02:54:30|133.84|133.44|134.03|133.63|134.04|133.64|133.8|133.4|29
1733367280000|2024-12-05 02:54:40|134.04|133.64|133.88|133.48|134.12|133.72|133.86|133.46|25
1733367290000|2024-12-05 02:54:50|133.89|133.49|133.95|133.55|133.95|133.55|133.85|133.45|26
1733367300000|2024-12-05 02:55:00|133.94|133.54|134.03|133.63|134.07|133.67|133.87|133.47|27
1733367310000|2024-12-05 02:55:10|134.01|133.61|133.72|133.32|134.01|133.61|133.71|133.31|30
1733367320000|2024-12-05 02:55:20|133.71|133.31|133.82|133.42|133.84|133.44|133.66|133.26|27
1733367330000|2024-12-05 02:55:30|133.81|133.41|134|133.6|134|133.6|133.76|133.36|28
1733367340000|2024-12-05 02:55:40|134.03|133.63|134.12|133.72|134.2|133.8|134|133.6|28
1733367350000|2024-12-05 02:55:50|134.13|133.73|134.06|133.66|134.19|133.79|134.01|133.61|23
1733367360000|2024-12-05 02:56:00|134.05|133.65|133.91|133.51|134.13|133.73|133.87|133.47|25
1733367370000|2024-12-05 02:56:10|133.94|133.54|133.96|133.56|134|133.6|133.9|133.5|28
1733367380000|2024-12-05 02:56:20|133.97|133.57|133.95|133.55|133.99|133.59|133.85|133.45|29
1733367390000|2024-12-05 02:56:30|133.96|133.56|133.85|133.45|133.97|133.57|133.83|133.43|30
1733367400000|2024-12-05 02:56:40|133.83|133.43|133.94|133.54|133.96|133.56|133.8|133.4|20
1733367410000|2024-12-05 02:56:50|133.91|133.51|133.88|133.48|133.91|133.51|133.81|133.41|25
1733367420000|2024-12-05 02:57:00|133.87|133.47|133.8|133.4|133.91|133.51|133.8|133.4|26
1733367430000|2024-12-05 02:57:10|133.81|133.41|133.85|133.45|133.97|133.57|133.81|133.41|33
1733367440000|2024-12-05 02:57:20|133.86|133.46|134.1|133.7|134.1|133.7|133.86|133.46|28
1733367450000|2024-12-05 02:57:30|134.11|133.71|134.09|133.69|134.12|133.72|134.02|133.62|27
1733367460000|2024-12-05 02:57:40|134.1|133.7|133.84|133.44|134.1|133.7|133.82|133.42|31
1733367470000|2024-12-05 02:57:50|133.85|133.45|133.85|133.45|133.88|133.48|133.79|133.39|25
1733367480000|2024-12-05 02:58:00|133.82|133.42|133.54|133.14|133.84|133.44|133.49|133.09|31
1733367490000|2024-12-05 02:58:10|133.56|133.16|133.56|133.16|133.68|133.28|133.56|133.16|27
1733367500000|2024-12-05 02:58:20|133.57|133.17|133.67|133.27|133.75|133.35|133.54|133.14|30
1733367510000|2024-12-05 02:58:30|133.66|133.26|133.7|133.3|133.7|133.3|133.57|133.17|28
1733367520000|2024-12-05 02:58:40|133.68|133.28|133.76|133.36|133.78|133.38|133.65|133.25|33
1733367530000|2024-12-05 02:58:50|133.77|133.37|133.75|133.35|133.79|133.39|133.7|133.3|25
1733367540000|2024-12-05 02:59:00|133.74|133.34|133.5|133.1|133.74|133.34|133.5|133.1|27
1733367550000|2024-12-05 02:59:10|133.52|133.12|133.47|133.07|133.52|133.12|133.29|132.89|28
1733367560000|2024-12-05 02:59:20|133.46|133.06|133.54|133.14|133.54|133.14|133.4|133|24
1733367570000|2024-12-05 02:59:30|133.53|133.13|133.24|132.84|133.53|133.13|133.24|132.84|24
1733367580000|2024-12-05 02:59:40|133.22|132.82|133.27|132.87|133.33|132.93|133.22|132.82|28
1733367590000|2024-12-05 02:59:50|133.28|132.88|132.89|132.49|133.3|132.9|132.89|132.49|24
1733367600000|2024-12-05 03:00:00|132.9|132.5|133.33|132.93|133.33|132.93|132.9|132.5|31
1733367610000|2024-12-05 03:00:10|133.34|132.94|133.41|133.01|133.59|133.19|133.33|132.93|27
1733367620000|2024-12-05 03:00:20|133.39|132.99|133.06|132.66|133.39|132.99|133.06|132.66|25
1733367630000|2024-12-05 03:00:30|133.04|132.64|133.08|132.68|133.23|132.83|133|132.6|30
1733367640000|2024-12-05 03:00:40|133.09|132.69|133.27|132.87|133.29|132.89|133.08|132.68|27
1733367650000|2024-12-05 03:00:50|133.26|132.86|133.06|132.66|133.26|132.86|133.04|132.64|26
1733367660000|2024-12-05 03:01:00|133.04|132.64|132.71|132.31|133.1|132.7|132.71|132.31|30
1733367670000|2024-12-05 03:01:10|132.7|132.3|132.68|132.28|132.71|132.31|132.62|132.22|19
1733367680000|2024-12-05 03:01:20|132.7|132.3|132.7|132.3|132.72|132.32|132.66|132.26|24
1733367690000|2024-12-05 03:01:30|132.69|132.29|132.79|132.39|132.83|132.43|132.64|132.24|27
1733367700000|2024-12-05 03:01:40|132.78|132.38|132.86|132.46|132.86|132.46|132.78|132.38|20
1733367710000|2024-12-05 03:01:50|132.87|132.47|133.23|132.83|133.26|132.86|132.87|132.47|30
1733367720000|2024-12-05 03:02:00|133.22|132.82|133.05|132.65|133.23|132.83|133.04|132.64|30
1733367730000|2024-12-05 03:02:10|133.06|132.66|133|132.6|133.19|132.79|133|132.6|34
1733367740000|2024-12-05 03:02:20|133.01|132.61|133.06|132.66|133.08|132.68|132.95|132.55|27
1733367750000|2024-12-05 03:02:30|133.05|132.65|132.79|132.39|133.05|132.65|132.67|132.27|31
1733367760000|2024-12-05 03:02:40|132.8|132.4|132.78|132.38|132.9|132.5|132.78|132.38|29
1733367770000|2024-12-05 03:02:50|132.79|132.39|132.73|132.33|132.85|132.45|132.71|132.31|29
1733367780000|2024-12-05 03:03:00|132.74|132.34|132.59|132.19|132.83|132.43|132.59|132.19|27
1733367790000|2024-12-05 03:03:10|132.58|132.18|132.57|132.17|132.63|132.23|132.54|132.14|34
1733367800000|2024-12-05 03:03:20|132.58|132.18|132.8|132.4|132.86|132.46|132.58|132.18|29
1733367810000|2024-12-05 03:03:30|132.77|132.37|132.74|132.34|132.84|132.44|132.74|132.34|32
1733367820000|2024-12-05 03:03:40|132.76|132.36|132.64|132.24|132.81|132.41|132.64|132.24|35
1733367830000|2024-12-05 03:03:50|132.65|132.25|132.25|131.85|132.69|132.29|132.24|131.84|18
1733367840000|2024-12-05 03:04:00|132.23|131.83|132.26|131.86|132.28|131.88|132.16|131.76|28
1733367850000|2024-12-05 03:04:10|132.27|131.87|132.06|131.66|132.27|131.87|131.99|131.59|25
1733367860000|2024-12-05 03:04:20|132.08|131.68|132.16|131.76|132.27|131.87|132.07|131.67|29
1733367870000|2024-12-05 03:04:30|132.17|131.77|132.23|131.83|132.24|131.84|132.11|131.71|34
1733367880000|2024-12-05 03:04:40|132.24|131.84|132.22|131.82|132.25|131.85|132.07|131.67|26
1733367890000|2024-12-05 03:04:50|132.19|131.79|132.32|131.92|132.36|131.96|132.13|131.73|31
1733367900000|2024-12-05 03:05:00|132.33|131.93|132.33|131.93|132.47|132.07|132.31|131.91|27
1733367910000|2024-12-05 03:05:10|132.29|131.89|132.27|131.87|132.47|132.07|132.2|131.8|28
1733367920000|2024-12-05 03:05:20|132.26|131.86|132.25|131.85|132.28|131.88|132.15|131.75|30
1733367930000|2024-12-05 03:05:30|132.27|131.87|132.49|132.09|132.5|132.1|132.27|131.87|30
1733367940000|2024-12-05 03:05:40|132.47|132.07|132.82|132.42|132.82|132.42|132.47|132.07|29
1733367950000|2024-12-05 03:05:50|132.81|132.41|132.89|132.49|132.89|132.49|132.8|132.4|25
1733367960000|2024-12-05 03:06:00|132.92|132.52|132.94|132.54|133.04|132.64|132.89|132.49|34
1733367970000|2024-12-05 03:06:10|132.93|132.53|132.73|132.33|132.99|132.59|132.73|132.33|30
1733367980000|2024-12-05 03:06:20|132.7|132.3|132.92|132.52|132.92|132.52|132.56|132.16|30
1733367990000|2024-12-05 03:06:30|132.9|132.5|133.22|132.82|133.22|132.82|132.89|132.49|30
1733368000000|2024-12-05 03:06:40|133.21|132.81|133.18|132.78|133.35|132.95|133.15|132.75|30
1733368010000|2024-12-05 03:06:50|133.16|132.76|133.12|132.72|133.16|132.76|133.07|132.67|32
1733368020000|2024-12-05 03:07:00|133.09|132.69|132.94|132.54|133.09|132.69|132.91|132.51|32
1733368030000|2024-12-05 03:07:10|132.92|132.52|132.88|132.48|132.93|132.53|132.75|132.35|28
1733368040000|2024-12-05 03:07:20|132.85|132.45|132.85|132.45|132.87|132.47|132.81|132.41|22
1733368050000|2024-12-05 03:07:30|132.88|132.48|132.9|132.5|132.95|132.55|132.82|132.42|26
1733368060000|2024-12-05 03:07:40|132.91|132.51|132.87|132.47|132.91|132.51|132.81|132.41|24
1733368070000|2024-12-05 03:07:50|132.88|132.48|132.85|132.45|132.97|132.57|132.85|132.45|27
1733368080000|2024-12-05 03:08:00|132.86|132.46|132.9|132.5|133.09|132.69|132.86|132.46|28
1733368090000|2024-12-05 03:08:10|132.87|132.47|132.76|132.36|132.95|132.55|132.69|132.29|27
1733368100000|2024-12-05 03:08:20|132.77|132.37|133.31|132.91|133.32|132.92|132.75|132.35|28
1733368110000|2024-12-05 03:08:30|133.29|132.89|132.91|132.51|133.38|132.98|132.91|132.51|32
1733368120000|2024-12-05 03:08:40|132.89|132.49|132.94|132.54|133.04|132.64|132.88|132.48|29
1733368130000|2024-12-05 03:08:50|132.96|132.56|132.78|132.38|132.96|132.56|132.78|132.38|23
1733368140000|2024-12-05 03:09:00|132.75|132.35|132.83|132.43|132.88|132.48|132.71|132.31|26
1733368150000|2024-12-05 03:09:10|132.74|132.34|132.85|132.45|132.85|132.45|132.64|132.24|30
1733368160000|2024-12-05 03:09:20|132.86|132.46|132.75|132.35|132.91|132.51|132.72|132.32|24
1733368170000|2024-12-05 03:09:30|132.73|132.33|132.68|132.28|132.73|132.33|132.63|132.23|20
1733368180000|2024-12-05 03:09:40|132.67|132.27|132.69|132.29|132.74|132.34|132.64|132.24|29
1733368190000|2024-12-05 03:09:50|132.68|132.28|132.75|132.35|132.76|132.36|132.64|132.24|25
1733368200000|2024-12-05 03:10:00|132.76|132.36|132.7|132.3|132.85|132.45|132.7|132.3|33
1733368210000|2024-12-05 03:10:10|132.71|132.31|132.33|131.93|132.71|132.31|132.32|131.92|26
1733368220000|2024-12-05 03:10:20|132.31|131.91|132.15|131.75|132.42|132.02|132.15|131.75|27
1733368230000|2024-12-05 03:10:30|132.14|131.74|131.99|131.59|132.17|131.77|131.98|131.58|25
1733368240000|2024-12-05 03:10:40|131.97|131.57|132.06|131.66|132.06|131.66|131.9|131.5|25
1733368250000|2024-12-05 03:10:50|132.04|131.64|131.96|131.56|132.11|131.71|131.96|131.56|30
1733368260000|2024-12-05 03:11:00|131.98|131.58|132.24|131.84|132.32|131.92|131.97|131.57|33
1733368270000|2024-12-05 03:11:10|132.16|131.76|132.57|132.17|132.57|132.17|132.15|131.75|27
1733368280000|2024-12-05 03:11:20|132.58|132.18|132.78|132.38|132.8|132.4|132.56|132.16|27
1733368290000|2024-12-05 03:11:30|132.79|132.39|132.89|132.49|132.91|132.51|132.73|132.33|27
1733368300000|2024-12-05 03:11:40|132.9|132.5|132.64|132.24|132.9|132.5|132.61|132.21|28
1733368310000|2024-12-05 03:11:50|132.68|132.28|132.58|132.18|132.71|132.31|132.57|132.17|22
1733368320000|2024-12-05 03:12:00|132.57|132.17|132.68|132.28|132.7|132.3|132.46|132.06|30
1733368330000|2024-12-05 03:12:10|132.69|132.29|132.78|132.38|132.78|132.38|132.58|132.18|28
1733368340000|2024-12-05 03:12:20|132.79|132.39|132.65|132.25|132.85|132.45|132.63|132.23|26
1733368350000|2024-12-05 03:12:30|132.67|132.27|132.44|132.04|132.74|132.34|132.43|132.03|31
1733368360000|2024-12-05 03:12:40|132.45|132.05|132.68|132.28|132.68|132.28|132.45|132.05|30
1733368370000|2024-12-05 03:12:50|132.69|132.29|133.12|132.72|133.16|132.76|132.68|132.28|24
1733368380000|2024-12-05 03:13:00|133.14|132.74|133.49|133.09|133.5|133.1|133.14|132.74|19
1733368390000|2024-12-05 03:13:10|133.48|133.08|133.62|133.22|133.62|133.22|133.43|133.03|19
1733368400000|2024-12-05 03:13:20|133.71|133.31|133.59|133.19|133.77|133.37|133.57|133.17|26
1733368410000|2024-12-05 03:13:30|133.58|133.18|133.64|133.24|133.64|133.24|133.55|133.15|24
1733368420000|2024-12-05 03:13:40|133.7|133.3|133.59|133.19|133.7|133.3|133.56|133.16|25
1733368430000|2024-12-05 03:13:50|133.58|133.18|133.57|133.17|133.62|133.22|133.52|133.12|24
1733368440000|2024-12-05 03:14:00|133.58|133.18|133.89|133.49|133.9|133.5|133.58|133.18|29
1733368450000|2024-12-05 03:14:10|133.91|133.51|133.82|133.42|133.96|133.56|133.81|133.41|19
1733368460000|2024-12-05 03:14:20|133.81|133.41|133.59|133.19|133.81|133.41|133.52|133.12|19
1733368470000|2024-12-05 03:14:30|133.6|133.2|133.56|133.16|133.67|133.27|133.54|133.14|24
1733368480000|2024-12-05 03:14:40|133.57|133.17|133.62|133.22|133.62|133.22|133.51|133.11|26
1733368490000|2024-12-05 03:14:50|133.61|133.21|133.41|133.01|133.61|133.21|133.41|133.01|24
1733368500000|2024-12-05 03:15:00|133.43|133.03|133.48|133.08|133.59|133.19|133.43|133.03|29
1733368510000|2024-12-05 03:15:10|133.49|133.09|133.85|133.45|133.85|133.45|133.43|133.03|31
1733368520000|2024-12-05 03:15:20|133.87|133.47|134.31|133.91|134.31|133.91|133.87|133.47|29
1733368530000|2024-12-05 03:15:30|134.32|133.92|134.29|133.89|134.32|133.92|134.11|133.71|32
1733368540000|2024-12-05 03:15:40|134.28|133.88|134.29|133.89|134.46|134.06|134.28|133.88|28
1733368550000|2024-12-05 03:15:50|134.28|133.88|134.26|133.86|134.3|133.9|134.24|133.84|21
1733368560000|2024-12-05 03:16:00|134.25|133.85|134.33|133.93|134.38|133.98|134.04|133.64|32
1733368570000|2024-12-05 03:16:10|134.28|133.88|134.19|133.79|134.34|133.94|134.19|133.79|28
1733368580000|2024-12-05 03:16:20|134.18|133.78|133.86|133.46|134.18|133.78|133.84|133.44|24
1733368590000|2024-12-05 03:16:30|133.84|133.44|134.06|133.66|134.07|133.67|133.84|133.44|29
1733368600000|2024-12-05 03:16:40|134.05|133.65|133.78|133.38|134.15|133.75|133.78|133.38|32
1733368610000|2024-12-05 03:16:50|133.77|133.37|133.6|133.2|133.85|133.45|133.6|133.2|24
1733368620000|2024-12-05 03:17:00|133.58|133.18|133.58|133.18|133.68|133.28|133.47|133.07|32
1733368630000|2024-12-05 03:17:10|133.56|133.16|133.44|133.04|133.64|133.24|133.43|133.03|28
1733368640000|2024-12-05 03:17:20|133.45|133.05|133.54|133.14|133.54|133.14|133.41|133.01|27
1733368650000|2024-12-05 03:17:30|133.51|133.11|133.38|132.98|133.53|133.13|133.32|132.92|32
1733368660000|2024-12-05 03:17:40|133.36|132.96|133.2|132.8|133.36|132.96|133.2|132.8|29
1733368670000|2024-12-05 03:17:50|133.21|132.81|133.07|132.67|133.25|132.85|133.07|132.67|22
1733368680000|2024-12-05 03:18:00|133.06|132.66|133.07|132.67|133.1|132.7|133.02|132.62|10
1733368690000|2024-12-05 03:18:10|133.08|132.68|133.15|132.75|133.19|132.79|133.08|132.68|23
1733368700000|2024-12-05 03:18:20|133.12|132.72|133.1|132.7|133.25|132.85|133.1|132.7|29
1733368710000|2024-12-05 03:18:30|133.07|132.67|133.23|132.83|133.25|132.85|133.06|132.66|33
1733368720000|2024-12-05 03:18:40|133.22|132.82|133.35|132.95|133.36|132.96|133.21|132.81|23
1733368730000|2024-12-05 03:18:50|133.34|132.94|133.2|132.8|133.35|132.95|133.18|132.78|24
1733368740000|2024-12-05 03:19:00|133.21|132.81|133.56|133.16|133.63|133.23|133.2|132.8|30
1733368750000|2024-12-05 03:19:10|133.53|133.13|133.23|132.83|133.53|133.13|133.23|132.83|32
1733368760000|2024-12-05 03:19:20|133.2|132.8|133.45|133.05|133.5|133.1|133.18|132.78|33
1733368770000|2024-12-05 03:19:30|133.48|133.08|133.54|133.14|133.55|133.15|133.38|132.98|24
1733368780000|2024-12-05 03:19:40|133.56|133.16|133.75|133.35|133.75|133.35|133.41|133.01|30
1733368790000|2024-12-05 03:19:50|133.73|133.33|133.49|133.09|133.73|133.33|133.49|133.09|24
1733368800000|2024-12-05 03:20:00|133.46|133.06|133.78|133.38|133.78|133.38|133.46|133.06|28
1733368810000|2024-12-05 03:20:10|133.77|133.37|133.49|133.09|133.89|133.49|133.47|133.07|32
1733368820000|2024-12-05 03:20:20|133.5|133.1|133.54|133.14|133.56|133.16|133.49|133.09|29
1733368830000|2024-12-05 03:20:30|133.52|133.12|133.67|133.27|133.67|133.27|133.43|133.03|31
1733368840000|2024-12-05 03:20:40|133.76|133.36|133.68|133.28|133.85|133.45|133.68|133.28|33
1733368850000|2024-12-05 03:20:50|133.64|133.24|133.76|133.36|133.77|133.37|133.64|133.24|25
1733368860000|2024-12-05 03:21:00|133.74|133.34|133.73|133.33|133.87|133.47|133.69|133.29|27
1733368870000|2024-12-05 03:21:10|133.74|133.34|133.76|133.36|133.77|133.37|133.65|133.25|26
1733368880000|2024-12-05 03:21:20|133.72|133.32|133.89|133.49|133.89|133.49|133.63|133.23|27
1733368890000|2024-12-05 03:21:30|133.92|133.52|133.87|133.47|133.92|133.52|133.76|133.36|20
1733368900000|2024-12-05 03:21:40|133.88|133.48|133.82|133.42|133.88|133.48|133.75|133.35|21
1733368910000|2024-12-05 03:21:50|133.83|133.43|133.75|133.35|133.84|133.44|133.7|133.3|20
1733368920000|2024-12-05 03:22:00|133.76|133.36|133.83|133.43|133.83|133.43|133.65|133.25|23
1733368930000|2024-12-05 03:22:10|133.86|133.46|134.05|133.65|134.07|133.67|133.81|133.41|22
1733368940000|2024-12-05 03:22:20|134.04|133.64|133.93|133.53|134.04|133.64|133.93|133.53|26
1733368950000|2024-12-05 03:22:30|133.9|133.5|134.01|133.61|134.05|133.65|133.85|133.45|19
1733368960000|2024-12-05 03:22:40|134.02|133.62|134.07|133.67|134.07|133.67|133.96|133.56|17
1733368970000|2024-12-05 03:22:50|134.05|133.65|134.08|133.68|134.14|133.74|134.03|133.63|17
1733368980000|2024-12-05 03:23:00|134.07|133.67|134.02|133.62|134.07|133.67|134.02|133.62|10
1733368990000|2024-12-05 03:23:10|134.04|133.64|134.2|133.8|134.2|133.8|134.04|133.64|18
1733369000000|2024-12-05 03:23:20|134.21|133.81|134.09|133.69|134.23|133.83|134.09|133.69|22
1733369010000|2024-12-05 03:23:30|134.03|133.63|133.97|133.57|134.03|133.63|133.91|133.51|16
1733369020000|2024-12-05 03:23:40|133.99|133.59|133.85|133.45|133.99|133.59|133.8|133.4|23
1733369030000|2024-12-05 03:23:50|133.84|133.44|133.87|133.47|133.92|133.52|133.76|133.36|22
1733369040000|2024-12-05 03:24:00|133.86|133.46|133.56|133.16|133.86|133.46|133.55|133.15|21
1733369050000|2024-12-05 03:24:10|133.57|133.17|133.41|133.01|133.64|133.24|133.41|133.01|25
1733369060000|2024-12-05 03:24:20|133.42|133.02|133.32|132.92|133.43|133.03|133.26|132.86|27
1733369070000|2024-12-05 03:24:30|133.34|132.94|133.24|132.84|133.36|132.96|133.21|132.81|18
1733369080000|2024-12-05 03:24:40|133.25|132.85|133.32|132.92|133.33|132.93|133.23|132.83|10
1733369090000|2024-12-05 03:24:50|133.33|132.93|133.3|132.9|133.33|132.93|133.2|132.8|23
1733369100000|2024-12-05 03:25:00|133.31|132.91|133.18|132.78|133.37|132.97|133.15|132.75|27
1733369110000|2024-12-05 03:25:10|133.16|132.76|132.92|132.52|133.18|132.78|132.92|132.52|26
1733369120000|2024-12-05 03:25:20|132.93|132.53|132.92|132.52|132.93|132.53|132.78|132.38|20
1733369130000|2024-12-05 03:25:30|132.95|132.55|133.21|132.81|133.22|132.82|132.95|132.55|31
1733369140000|2024-12-05 03:25:40|133.18|132.78|133.05|132.65|133.18|132.78|133.02|132.62|27
1733369150000|2024-12-05 03:25:50|133.04|132.64|133.08|132.68|133.08|132.68|132.95|132.55|27
1733369160000|2024-12-05 03:26:00|133.07|132.67|132.95|132.55|133.07|132.67|132.88|132.48|20
1733369170000|2024-12-05 03:26:10|132.93|132.53|132.97|132.57|133.12|132.72|132.91|132.51|28
1733369180000|2024-12-05 03:26:20|132.99|132.59|132.82|132.42|132.99|132.59|132.8|132.4|25
1733369190000|2024-12-05 03:26:30|132.85|132.45|132.94|132.54|133.07|132.67|132.84|132.44|33
1733369200000|2024-12-05 03:26:40|132.95|132.55|133.14|132.74|133.15|132.75|132.95|132.55|25
1733369210000|2024-12-05 03:26:50|133.13|132.73|133.29|132.89|133.3|132.9|133.13|132.73|26
1733369220000|2024-12-05 03:27:00|133.27|132.87|133.08|132.68|133.28|132.88|133.05|132.65|28
1733369230000|2024-12-05 03:27:10|133.09|132.69|133.1|132.7|133.19|132.79|133.07|132.67|27
1733369240000|2024-12-05 03:27:20|133.09|132.69|133.29|132.89|133.29|132.89|133.09|132.69|23
1733369250000|2024-12-05 03:27:30|133.28|132.88|133.11|132.71|133.29|132.89|133.1|132.7|30
1733369260000|2024-12-05 03:27:40|133.07|132.67|132.97|132.57|133.07|132.67|132.93|132.53|27
1733369270000|2024-12-05 03:27:50|133|132.6|132.9|132.5|133.01|132.61|132.81|132.41|27
1733369280000|2024-12-05 03:28:00|132.89|132.49|133.08|132.68|133.14|132.74|132.89|132.49|29
1733369290000|2024-12-05 03:28:10|133.07|132.67|133.33|132.93|133.33|132.93|133.07|132.67|24
1733369300000|2024-12-05 03:28:20|133.35|132.95|133.31|132.91|133.42|133.02|133.31|132.91|21
1733369310000|2024-12-05 03:28:30|133.3|132.9|133.17|132.77|133.3|132.9|133.17|132.77|26
1733369320000|2024-12-05 03:28:40|133.16|132.76|133.06|132.66|133.17|132.77|133.06|132.66|20
1733369330000|2024-12-05 03:28:50|133.07|132.67|133.02|132.62|133.07|132.67|132.98|132.58|18
1733369340000|2024-12-05 03:29:00|133.01|132.61|133.48|133.08|133.48|133.08|132.96|132.56|33
1733369350000|2024-12-05 03:29:10|133.45|133.05|133.42|133.02|133.51|133.11|133.37|132.97|25
1733369360000|2024-12-05 03:29:20|133.44|133.04|133.53|133.13|133.75|133.35|133.43|133.03|31
1733369370000|2024-12-05 03:29:30|133.63|133.23|133.42|133.02|133.66|133.26|133.42|133.02|28
1733369380000|2024-12-05 03:29:40|133.43|133.03|133.46|133.06|133.51|133.11|133.39|132.99|22
1733369390000|2024-12-05 03:29:50|133.44|133.04|133.3|132.9|133.45|133.05|133.28|132.88|28
1733369400000|2024-12-05 03:30:00|133.45|133.05|133.22|132.82|133.49|133.09|133.16|132.76|28
1733369410000|2024-12-05 03:30:10|133.21|132.81|133.2|132.8|133.29|132.89|133.18|132.78|24
1733369420000|2024-12-05 03:30:20|133.19|132.79|133.24|132.84|133.25|132.85|133.19|132.79|16
1733369430000|2024-12-05 03:30:30|133.25|132.85|132.94|132.54|133.26|132.86|132.94|132.54|21
1733369440000|2024-12-05 03:30:40|132.93|132.53|132.86|132.46|132.94|132.54|132.84|132.44|16
1733369450000|2024-12-05 03:30:50|132.87|132.47|132.65|132.25|132.87|132.47|132.64|132.24|16
1733369460000|2024-12-05 03:31:00|132.64|132.24|132.78|132.38|132.81|132.41|132.64|132.24|19
1733369470000|2024-12-05 03:31:10|132.8|132.4|132.75|132.35|132.8|132.4|132.65|132.25|16
1733369480000|2024-12-05 03:31:20|132.74|132.34|132.42|132.02|132.74|132.34|132.42|132.02|23
1733369490000|2024-12-05 03:31:30|132.41|132.01|132.36|131.96|132.41|132.01|132.36|131.96|11
1733369500000|2024-12-05 03:31:40|132.33|131.93|132.29|131.89|132.33|131.93|132.28|131.88|12
1733369510000|2024-12-05 03:31:50|132.3|131.9|132.36|131.96|132.38|131.98|132.28|131.88|12
1733369520000|2024-12-05 03:32:00|132.35|131.95|132.3|131.9|132.36|131.96|132.27|131.87|23
1733369530000|2024-12-05 03:32:10|132.31|131.91|132.26|131.86|132.33|131.93|132.25|131.85|8
1733369540000|2024-12-05 03:32:20|132.27|131.87|132.29|131.89|132.31|131.91|132.27|131.87|8
1733369550000|2024-12-05 03:32:30|132.24|131.84|132.03|131.63|132.24|131.84|132.02|131.62|20
1733369560000|2024-12-05 03:32:40|132.02|131.62|131.82|131.42|132.02|131.62|131.82|131.42|13
1733369570000|2024-12-05 03:32:50|131.83|131.43|131.69|131.29|131.83|131.43|131.68|131.28|10
1733369580000|2024-12-05 03:33:00|131.68|131.28|131.76|131.36|131.76|131.36|131.67|131.27|16
1733369590000|2024-12-05 03:33:10|131.77|131.37|131.72|131.32|131.82|131.42|131.72|131.32|19
1733369600000|2024-12-05 03:33:20|131.71|131.31|131.67|131.27|131.71|131.31|131.67|131.27|15
1733369610000|2024-12-05 03:33:30|131.66|131.26|131.6|131.2|131.66|131.26|131.53|131.13|16
1733369620000|2024-12-05 03:33:40|131.59|131.19|131.7|131.3|131.7|131.3|131.59|131.19|15
1733369630000|2024-12-05 03:33:50|131.71|131.31|131.87|131.47|131.87|131.47|131.71|131.31|12
1733369640000|2024-12-05 03:34:00|131.88|131.48|131.82|131.42|131.88|131.48|131.8|131.4|8
1733369650000|2024-12-05 03:34:10|131.83|131.43|131.68|131.28|131.83|131.43|131.67|131.27|17
1733369660000|2024-12-05 03:34:20|131.67|131.27|131.78|131.38|132.05|131.65|131.67|131.27|23
1733369670000|2024-12-05 03:34:30|131.81|131.41|131.72|131.32|131.86|131.46|131.72|131.32|24
1733369680000|2024-12-05 03:34:40|131.71|131.31|131.65|131.25|131.71|131.31|131.64|131.24|12
1733369690000|2024-12-05 03:34:50|131.63|131.23|131.46|131.06|131.63|131.23|131.46|131.06|12
1733369700000|2024-12-05 03:35:00|131.33|130.93|131.21|130.81|131.33|130.93|131.21|130.81|9
1733369710000|2024-12-05 03:35:10|131.1|130.7|130.95|130.55|131.1|130.7|130.95|130.55|11
1733369720000|2024-12-05 03:35:20|130.87|130.47|130.86|130.46|130.87|130.47|130.79|130.39|15
1733369730000|2024-12-05 03:35:30|130.87|130.47|131|130.6|131|130.6|130.86|130.46|18
1733369740000|2024-12-05 03:35:40|131.05|130.65|131.13|130.73|131.13|130.73|131.05|130.65|16
1733369750000|2024-12-05 03:35:50|131.18|130.78|131.27|130.87|131.27|130.87|131.18|130.78|14
1733369760000|2024-12-05 03:36:00|131.33|130.93|131.46|131.06|131.46|131.06|131.33|130.93|16
1733369770000|2024-12-05 03:36:10|131.54|131.14|131.53|131.13|131.59|131.19|131.5|131.1|13
1733369780000|2024-12-05 03:36:20|131.51|131.11|131.44|131.04|131.56|131.16|131.42|131.02|19
1733369790000|2024-12-05 03:36:30|131.41|131.01|131.27|130.87|131.47|131.07|131.27|130.87|20
1733369800000|2024-12-05 03:36:40|131.26|130.86|131.23|130.83|131.26|130.86|131.21|130.81|15
1733369810000|2024-12-05 03:36:50|131.24|130.84|131.41|131.01|131.41|131.01|131.24|130.84|11
1733369820000|2024-12-05 03:37:00|131.4|131|131.53|131.13|131.53|131.13|131.4|131|20
1733369830000|2024-12-05 03:37:10|131.54|131.14|131.49|131.09|131.54|131.14|131.42|131.02|13
1733369840000|2024-12-05 03:37:20|131.47|131.07|131.38|130.98|131.5|131.1|131.37|130.97|18
1733369850000|2024-12-05 03:37:30|131.39|130.99|131.7|131.3|131.77|131.37|131.39|130.99|19
1733369860000|2024-12-05 03:37:40|131.69|131.29|131.56|131.16|131.71|131.31|131.56|131.16|22
1733369870000|2024-12-05 03:37:50|131.46|131.06|131.46|131.06|131.49|131.09|131.42|131.02|18
1733369880000|2024-12-05 03:38:00|131.47|131.07|131.6|131.2|131.6|131.2|131.47|131.07|8
1733369890000|2024-12-05 03:38:10|131.61|131.21|131.6|131.2|131.67|131.27|131.56|131.16|23
1733369900000|2024-12-05 03:38:20|131.61|131.21|131.29|130.89|131.63|131.23|131.27|130.87|23
1733369910000|2024-12-05 03:38:30|131.28|130.88|131.44|131.04|131.47|131.07|131.28|130.88|20
1733369920000|2024-12-05 03:38:40|131.45|131.05|131.36|130.96|131.46|131.06|131.36|130.96|13
1733369930000|2024-12-05 03:38:50|131.35|130.95|131.04|130.64|131.36|130.96|131.04|130.64|15
1733369940000|2024-12-05 03:39:00|131.03|130.63|131.27|130.87|131.31|130.91|130.96|130.56|19
1733369950000|2024-12-05 03:39:10|131.26|130.86|131.38|130.98|131.38|130.98|131.26|130.86|16
1733369960000|2024-12-05 03:39:20|131.41|131.01|131.38|130.98|131.43|131.03|131.38|130.98|22
1733369970000|2024-12-05 03:39:30|131.37|130.97|131.44|131.04|131.44|131.04|131.37|130.97|12
1733369980000|2024-12-05 03:39:40|131.45|131.05|131.49|131.09|131.5|131.1|131.45|131.05|13
1733369990000|2024-12-05 03:39:50|131.48|131.08|131.34|130.94|131.49|131.09|131.29|130.89|21
1733370000000|2024-12-05 03:40:00|131.35|130.95|131.37|130.97|131.38|130.98|131.29|130.89|15
1733370010000|2024-12-05 03:40:10|131.38|130.98|131.39|130.99|131.4|131|131.29|130.89|19
1733370020000|2024-12-05 03:40:20|131.38|130.98|131.27|130.87|131.38|130.98|131.24|130.84|13
1733370030000|2024-12-05 03:40:30|131.28|130.88|131.14|130.74|131.28|130.88|131.13|130.73|12
1733370040000|2024-12-05 03:40:40|131.15|130.75|131.27|130.87|131.27|130.87|131.15|130.75|10
1733370050000|2024-12-05 03:40:50|131.24|130.84|131.28|130.88|131.28|130.88|131.24|130.84|4
1733370060000|2024-12-05 03:41:00|131.29|130.89|131.07|130.67|131.32|130.92|131.07|130.67|16
1733370070000|2024-12-05 03:41:10|131.06|130.66|130.71|130.31|131.06|130.66|130.7|130.3|20
1733370080000|2024-12-05 03:41:20|130.73|130.33|130.66|130.26|130.75|130.35|130.62|130.22|18
1733370090000|2024-12-05 03:41:30|130.67|130.27|130.97|130.57|130.97|130.57|130.67|130.27|21
1733370100000|2024-12-05 03:41:40|130.99|130.59|131.17|130.77|131.17|130.77|130.99|130.59|16
1733370110000|2024-12-05 03:41:50|131.14|130.74|131.16|130.76|131.16|130.76|131.14|130.74|5
1733370120000|2024-12-05 03:42:00|131.17|130.77|131.25|130.85|131.34|130.94|131.16|130.76|11
1733370130000|2024-12-05 03:42:10|131.2|130.8|131.33|130.93|131.34|130.94|131.2|130.8|17
1733370140000|2024-12-05 03:42:20|131.34|130.94|131.34|130.94|131.36|130.96|131.32|130.92|7
1733370150000|2024-12-05 03:42:30|131.35|130.95|131.27|130.87|131.42|131.02|131.26|130.86|12
1733370160000|2024-12-05 03:42:40|131.25|130.85|131.08|130.68|131.25|130.85|131.04|130.64|14
1733370170000|2024-12-05 03:42:50|131.1|130.7|131.12|130.72|131.12|130.72|131.1|130.7|7
1733370180000|2024-12-05 03:43:00|131.11|130.71|131.26|130.86|131.26|130.86|131.11|130.71|12
1733370190000|2024-12-05 03:43:10|131.3|130.9|131.36|130.96|131.37|130.97|131.25|130.85|20
1733370200000|2024-12-05 03:43:20|131.35|130.95|131.36|130.96|131.37|130.97|131.32|130.92|7
1733370210000|2024-12-05 03:43:30|131.35|130.95|131.32|130.92|131.38|130.98|131.3|130.9|8
1733370220000|2024-12-05 03:43:40|131.3|130.9|131.29|130.89|131.33|130.93|131.28|130.88|13
1733370230000|2024-12-05 03:43:50|131.27|130.87|131.05|130.65|131.27|130.87|131.04|130.64|11
1733370240000|2024-12-05 03:44:00|131.04|130.64|131.1|130.7|131.1|130.7|131.04|130.64|11
1733370250000|2024-12-05 03:44:10|131.08|130.68|131.1|130.7|131.1|130.7|131.06|130.66|8
1733370260000|2024-12-05 03:44:20|131.07|130.67|130.84|130.44|131.1|130.7|130.84|130.44|16
1733370270000|2024-12-05 03:44:30|130.83|130.43|130.82|130.42|130.84|130.44|130.77|130.37|14
1733370280000|2024-12-05 03:44:40|130.83|130.43|130.88|130.48|130.89|130.49|130.82|130.42|11
1733370290000|2024-12-05 03:44:50|130.89|130.49|130.89|130.49|130.9|130.5|130.84|130.44|13
1733370300000|2024-12-05 03:45:00|130.85|130.45|130.85|130.45|130.97|130.57|130.85|130.45|22
1733370310000|2024-12-05 03:45:10|130.84|130.44|130.96|130.56|131|130.6|130.81|130.41|32
1733370320000|2024-12-05 03:45:20|130.97|130.57|130.78|130.38|131.08|130.68|130.77|130.37|23
1733370330000|2024-12-05 03:45:30|130.76|130.36|130.76|130.36|130.88|130.48|130.75|130.35|25
1733370340000|2024-12-05 03:45:40|130.78|130.38|130.76|130.36|130.78|130.38|130.65|130.25|23
1733370350000|2024-12-05 03:45:50|130.78|130.38|130.98|130.58|131.01|130.61|130.78|130.38|26
1733370360000|2024-12-05 03:46:00|131|130.6|130.86|130.46|131.09|130.69|130.81|130.41|29
1733370370000|2024-12-05 03:46:10|130.87|130.47|130.75|130.35|130.96|130.56|130.75|130.35|24
1733370380000|2024-12-05 03:46:20|130.71|130.31|130.56|130.16|130.72|130.32|130.54|130.14|17
1733370390000|2024-12-05 03:46:30|130.57|130.17|130.67|130.27|130.73|130.33|130.56|130.16|28
1733370400000|2024-12-05 03:46:40|130.71|130.31|130.8|130.4|130.84|130.44|130.71|130.31|27
1733370410000|2024-12-05 03:46:50|130.84|130.44|130.9|130.5|130.9|130.5|130.83|130.43|16
1733370420000|2024-12-05 03:47:00|130.93|130.53|130.82|130.42|130.96|130.56|130.77|130.37|25
1733370430000|2024-12-05 03:47:10|130.81|130.41|130.86|130.46|130.96|130.56|130.81|130.41|17
1733370440000|2024-12-05 03:47:20|130.87|130.47|130.81|130.41|130.92|130.52|130.8|130.4|24
1733370450000|2024-12-05 03:47:30|130.8|130.4|130.76|130.36|130.93|130.53|130.76|130.36|28
1733370460000|2024-12-05 03:47:40|130.77|130.37|130.76|130.36|130.88|130.48|130.74|130.34|22
1733370470000|2024-12-05 03:47:50|130.75|130.35|130.74|130.34|130.85|130.45|130.74|130.34|25
1733370480000|2024-12-05 03:48:00|130.73|130.33|130.51|130.11|130.75|130.35|130.51|130.11|18
1733370490000|2024-12-05 03:48:10|130.52|130.12|130.44|130.04|130.52|130.12|130.32|129.92|16
1733370500000|2024-12-05 03:48:20|130.43|130.03|130.46|130.06|130.53|130.13|130.42|130.02|26
1733370510000|2024-12-05 03:48:30|130.47|130.07|130.31|129.91|130.48|130.08|130.31|129.91|22
1733370520000|2024-12-05 03:48:40|130.27|129.87|130.14|129.74|130.27|129.87|130.14|129.74|14
1733370530000|2024-12-05 03:48:50|130.15|129.75|130.01|129.61|130.15|129.75|130.01|129.61|11
1733370540000|2024-12-05 03:49:00|130|129.6|129.83|129.43|130|129.6|129.83|129.43|14
1733370550000|2024-12-05 03:49:10|129.8|129.4|129.78|129.38|129.81|129.41|129.75|129.35|14
1733370560000|2024-12-05 03:49:20|129.76|129.36|129.83|129.43|129.88|129.48|129.76|129.36|18
1733370570000|2024-12-05 03:49:30|129.84|129.44|129.78|129.38|129.86|129.46|129.73|129.33|19
1733370580000|2024-12-05 03:49:40|129.77|129.37|129.77|129.37|129.85|129.45|129.76|129.36|14
1733370590000|2024-12-05 03:49:50|129.76|129.36|129.81|129.41|129.81|129.41|129.75|129.35|13
1733370600000|2024-12-05 03:50:00|129.82|129.42|129.85|129.45|129.95|129.55|129.82|129.42|20
1733370610000|2024-12-05 03:50:10|129.84|129.44|129.77|129.37|129.86|129.46|129.75|129.35|17
1733370620000|2024-12-05 03:50:20|129.76|129.36|129.73|129.33|129.76|129.36|129.55|129.15|15
1733370630000|2024-12-05 03:50:30|129.72|129.32|130.02|129.62|130.05|129.65|129.71|129.31|24
1733370640000|2024-12-05 03:50:40|129.99|129.59|129.94|129.54|129.99|129.59|129.8|129.4|22
1733370650000|2024-12-05 03:50:50|129.93|129.53|129.92|129.52|129.93|129.53|129.82|129.42|16
1733370660000|2024-12-05 03:51:00|129.91|129.51|129.56|129.16|129.94|129.54|129.56|129.16|29
1733370670000|2024-12-05 03:51:10|129.55|129.15|129.54|129.14|129.55|129.15|129.48|129.08|18
1733370680000|2024-12-05 03:51:20|129.52|129.12|129.52|129.12|129.59|129.19|129.5|129.1|25
1733370690000|2024-12-05 03:51:30|129.51|129.11|129.35|128.95|129.52|129.12|129.35|128.95|22
1733370700000|2024-12-05 03:51:40|129.36|128.96|129.53|129.13|129.54|129.14|129.34|128.94|23
1733370710000|2024-12-05 03:51:50|129.54|129.14|129.52|129.12|129.59|129.19|129.44|129.04|22
1733370720000|2024-12-05 03:52:00|129.51|129.11|129.46|129.06|129.55|129.15|129.46|129.06|24
1733370730000|2024-12-05 03:52:10|129.44|129.04|129.71|129.31|129.77|129.37|129.44|129.04|24
1733370740000|2024-12-05 03:52:20|129.7|129.3|129.73|129.33|129.76|129.36|129.63|129.23|22
1733370750000|2024-12-05 03:52:30|129.72|129.32|129.68|129.28|129.77|129.37|129.68|129.28|17
1733370760000|2024-12-05 03:52:40|129.67|129.27|129.55|129.15|129.67|129.27|129.53|129.13|23
1733370770000|2024-12-05 03:52:50|129.56|129.16|129.34|128.94|129.63|129.23|129.34|128.94|14
1733370780000|2024-12-05 03:53:00|129.35|128.95|129.41|129.01|129.42|129.02|129.33|128.93|12
1733370790000|2024-12-05 03:53:10|129.4|129|129.38|128.98|129.4|129|129.37|128.97|4
1733370800000|2024-12-05 03:53:20|129.37|128.97|129.47|129.07|129.54|129.14|129.36|128.96|17
1733370810000|2024-12-05 03:53:30|129.48|129.08|129.59|129.19|129.7|129.3|129.48|129.08|24
1733370820000|2024-12-05 03:53:40|129.6|129.2|129.54|129.14|129.65|129.25|129.54|129.14|20
1733370830000|2024-12-05 03:53:50|129.51|129.11|129.49|129.09|129.53|129.13|129.47|129.07|19
1733370840000|2024-12-05 03:54:00|129.51|129.11|129.64|129.24|129.64|129.24|129.43|129.03|15
1733370850000|2024-12-05 03:54:10|129.63|129.23|129.54|129.14|129.68|129.28|129.53|129.13|27
1733370860000|2024-12-05 03:54:20|129.55|129.15|129.52|129.12|129.59|129.19|129.51|129.11|21
1733370870000|2024-12-05 03:54:30|129.51|129.11|129.44|129.04|129.52|129.12|129.43|129.03|13
1733370880000|2024-12-05 03:54:40|129.43|129.03|129.32|128.92|129.43|129.03|129.32|128.92|4
1733370890000|2024-12-05 03:54:50|129.34|128.94|129.32|128.92|129.34|128.94|129.28|128.88|6
1733370900000|2024-12-05 03:55:00|129.31|128.91|129.23|128.83|129.31|128.91|129.16|128.76|11
1733370910000|2024-12-05 03:55:10|129.25|128.85|129.52|129.12|129.54|129.14|129.25|128.85|32
1733370920000|2024-12-05 03:55:20|129.53|129.13|129.74|129.34|129.74|129.34|129.53|129.13|24
1733370930000|2024-12-05 03:55:30|129.75|129.35|129.83|129.43|129.86|129.46|129.75|129.35|24
1733370940000|2024-12-05 03:55:40|129.84|129.44|129.94|129.54|130|129.6|129.84|129.44|26
1733370950000|2024-12-05 03:55:50|129.93|129.53|129.95|129.55|129.96|129.56|129.81|129.41|21
1733370960000|2024-12-05 03:56:00|129.96|129.56|129.94|129.54|130.02|129.62|129.91|129.51|22
1733370970000|2024-12-05 03:56:10|129.91|129.51|129.85|129.45|129.91|129.51|129.8|129.4|25
1733370980000|2024-12-05 03:56:20|129.91|129.51|129.92|129.52|129.96|129.56|129.84|129.44|30
1733370990000|2024-12-05 03:56:30|129.87|129.47|129.86|129.46|129.97|129.57|129.86|129.46|18
1733371000000|2024-12-05 03:56:40|129.85|129.45|129.75|129.35|129.86|129.46|129.74|129.34|16
1733371010000|2024-12-05 03:56:50|129.77|129.37|129.83|129.43|129.87|129.47|129.77|129.37|22
1733371020000|2024-12-05 03:57:00|129.84|129.44|129.6|129.2|129.84|129.44|129.36|128.96|23
1733371030000|2024-12-05 03:57:10|129.61|129.21|129.77|129.37|129.77|129.37|129.61|129.21|27
1733371040000|2024-12-05 03:57:20|129.78|129.38|129.62|129.22|129.78|129.38|129.53|129.13|26
1733371050000|2024-12-05 03:57:30|129.61|129.21|129.54|129.14|129.61|129.21|129.46|129.06|17
1733371060000|2024-12-05 03:57:40|129.57|129.17|129.7|129.3|129.73|129.33|129.57|129.17|27
1733371070000|2024-12-05 03:57:50|129.71|129.31|129.68|129.28|129.75|129.35|129.67|129.27|26
1733371080000|2024-12-05 03:58:00|129.66|129.26|129.68|129.28|129.74|129.34|129.66|129.26|23
1733371090000|2024-12-05 03:58:10|129.69|129.29|129.54|129.14|129.71|129.31|129.54|129.14|26
1733371100000|2024-12-05 03:58:20|129.56|129.16|129.45|129.05|129.63|129.23|129.43|129.03|24
1733371110000|2024-12-05 03:58:30|129.48|129.08|129.37|128.97|129.55|129.15|129.37|128.97|24
1733371120000|2024-12-05 03:58:40|129.35|128.95|129.24|128.84|129.36|128.96|129.23|128.83|16
1733371130000|2024-12-05 03:58:50|129.25|128.85|129.41|129.01|129.43|129.03|129.25|128.85|21
1733371140000|2024-12-05 03:59:00|129.43|129.03|129.35|128.95|129.43|129.03|129.31|128.91|16
1733371150000|2024-12-05 03:59:10|129.36|128.96|129.41|129.01|129.43|129.03|129.33|128.93|27
1733371160000|2024-12-05 03:59:20|129.4|129|129.47|129.07|129.48|129.08|129.36|128.96|15
1733371170000|2024-12-05 03:59:30|129.45|129.05|129.52|129.12|129.64|129.24|129.45|129.05|22
1733371180000|2024-12-05 03:59:40|129.53|129.13|129.69|129.29|129.72|129.32|129.52|129.12|23
1733371190000|2024-12-05 03:59:50|129.71|129.31|129.82|129.42|129.82|129.42|129.71|129.31|17
1733371200000|2024-12-05 04:00:00|129.79|129.39|129.62|129.22|129.79|129.39|129.54|129.14|14
1733371210000|2024-12-05 04:00:10|129.63|129.23|129.41|129.01|129.63|129.23|129.34|128.94|27
1733371220000|2024-12-05 04:00:20|129.42|129.02|129.29|128.89|129.45|129.05|129.24|128.84|29
1733371230000|2024-12-05 04:00:30|129.3|128.9|129.46|129.06|129.48|129.08|129.29|128.89|25
1733371240000|2024-12-05 04:00:40|129.44|129.04|129.33|128.93|129.44|129.04|129.32|128.92|17
1733371250000|2024-12-05 04:00:50|129.31|128.91|129.38|128.98|129.38|128.98|129.15|128.75|18
1733371260000|2024-12-05 04:01:00|129.35|128.95|129.31|128.91|129.35|128.95|129.15|128.75|24
1733371270000|2024-12-05 04:01:10|129.32|128.92|129.66|129.26|129.72|129.32|129.32|128.92|28
1733371280000|2024-12-05 04:01:20|129.58|129.18|129.37|128.97|129.58|129.18|129.34|128.94|24
1733371290000|2024-12-05 04:01:30|129.35|128.95|129.39|128.99|129.4|129|129.29|128.89|22
1733371300000|2024-12-05 04:01:40|129.35|128.95|129.38|128.98|129.46|129.06|129.34|128.94|19
1733371310000|2024-12-05 04:01:50|129.37|128.97|129.43|129.03|129.51|129.11|129.35|128.95|22
1733371320000|2024-12-05 04:02:00|129.41|129.01|129.45|129.05|129.45|129.05|129.29|128.89|24
1733371330000|2024-12-05 04:02:10|129.44|129.04|129.4|129|129.44|129.04|129.3|128.9|20
1733371340000|2024-12-05 04:02:20|129.42|129.02|129.38|128.98|129.47|129.07|129.35|128.95|19
1733371350000|2024-12-05 04:02:30|129.39|128.99|129.2|128.8|129.39|128.99|129.2|128.8|14
1733371360000|2024-12-05 04:02:40|129.22|128.82|129.35|128.95|129.36|128.96|129.22|128.82|20
1733371370000|2024-12-05 04:02:50|129.4|129|129.67|129.27|129.67|129.27|129.4|129|23
1733371380000|2024-12-05 04:03:00|129.7|129.3|129.67|129.27|129.78|129.38|129.62|129.22|28
1733371390000|2024-12-05 04:03:10|129.66|129.26|129.89|129.49|129.9|129.5|129.66|129.26|15
1733371400000|2024-12-05 04:03:20|129.93|129.53|129.69|129.29|130.03|129.63|129.69|129.29|25
1733371410000|2024-12-05 04:03:30|129.65|129.25|129.59|129.19|129.67|129.27|129.45|129.05|30
1733371420000|2024-12-05 04:03:40|129.61|129.21|129.63|129.23|129.69|129.29|129.6|129.2|20
1733371430000|2024-12-05 04:03:50|129.64|129.24|129.62|129.22|129.7|129.3|129.56|129.16|25
1733371440000|2024-12-05 04:04:00|129.64|129.24|129.45|129.05|129.64|129.24|129.43|129.03|26
1733371450000|2024-12-05 04:04:10|129.46|129.06|129.54|129.14|129.57|129.17|129.46|129.06|20
1733371460000|2024-12-05 04:04:20|129.55|129.15|129.55|129.15|129.59|129.19|129.47|129.07|22
1733371470000|2024-12-05 04:04:30|129.54|129.14|129.58|129.18|129.58|129.18|129.46|129.06|24
1733371480000|2024-12-05 04:04:40|129.57|129.17|129.74|129.34|129.74|129.34|129.57|129.17|15
1733371490000|2024-12-05 04:04:50|129.75|129.35|129.59|129.19|129.84|129.44|129.59|129.19|19
1733371500000|2024-12-05 04:05:00|129.6|129.2|129.85|129.45|129.86|129.46|129.58|129.18|25
1733371510000|2024-12-05 04:05:10|129.86|129.46|129.8|129.4|129.96|129.56|129.74|129.34|23
1733371520000|2024-12-05 04:05:20|129.83|129.43|129.67|129.27|129.85|129.45|129.6|129.2|31
1733371530000|2024-12-05 04:05:30|129.65|129.25|129.78|129.38|129.78|129.38|129.62|129.22|28
1733371540000|2024-12-05 04:05:40|129.79|129.39|129.86|129.46|129.89|129.49|129.77|129.37|16
1733371550000|2024-12-05 04:05:50|129.87|129.47|130.04|129.64|130.05|129.65|129.84|129.44|22
1733371560000|2024-12-05 04:06:00|130.05|129.65|130.07|129.67|130.07|129.67|129.96|129.56|22
1733371570000|2024-12-05 04:06:10|130.09|129.69|130.21|129.81|130.21|129.81|130.09|129.69|26
1733371580000|2024-12-05 04:06:20|130.24|129.84|130.3|129.9|130.34|129.94|130.24|129.84|21
1733371590000|2024-12-05 04:06:30|130.31|129.91|130.36|129.96|130.41|130.01|130.31|129.91|15
1733371600000|2024-12-05 04:06:40|130.35|129.95|130.3|129.9|130.35|129.95|130.29|129.89|17
1733371610000|2024-12-05 04:06:50|130.27|129.87|130.19|129.79|130.29|129.89|130.19|129.79|17
1733371620000|2024-12-05 04:07:00|130.2|129.8|130.12|129.72|130.2|129.8|129.98|129.58|30
1733371630000|2024-12-05 04:07:10|130.13|129.73|130.39|129.99|130.43|130.03|130.13|129.73|22
1733371640000|2024-12-05 04:07:20|130.38|129.98|130.44|130.04|130.5|130.1|130.38|129.98|26
1733371650000|2024-12-05 04:07:30|130.45|130.05|130.54|130.14|130.6|130.2|130.45|130.05|16
1733371660000|2024-12-05 04:07:40|130.55|130.15|130.45|130.05|130.58|130.18|130.45|130.05|22
1733371670000|2024-12-05 04:07:50|130.44|130.04|130.3|129.9|130.44|130.04|130.27|129.87|22
1733371680000|2024-12-05 04:08:00|130.29|129.89|130.26|129.86|130.29|129.89|130.16|129.76|22
1733371690000|2024-12-05 04:08:10|130.24|129.84|130.29|129.89|130.32|129.92|130.19|129.79|24
1733371700000|2024-12-05 04:08:20|130.3|129.9|130.3|129.9|130.32|129.92|130.24|129.84|24
1733371710000|2024-12-05 04:08:30|130.31|129.91|130.4|130|130.48|130.08|130.3|129.9|20
1733371720000|2024-12-05 04:08:40|130.41|130.01|130.47|130.07|130.48|130.08|130.4|130|18
1733371730000|2024-12-05 04:08:50|130.48|130.08|130.49|130.09|130.57|130.17|130.48|130.08|12
1733371740000|2024-12-05 04:09:00|130.48|130.08|130.42|130.02|130.52|130.12|130.38|129.98|22
1733371750000|2024-12-05 04:09:10|130.43|130.03|130.47|130.07|130.47|130.07|130.38|129.98|13
1733371760000|2024-12-05 04:09:20|130.46|130.06|130.58|130.18|130.58|130.18|130.45|130.05|12
1733371770000|2024-12-05 04:09:30|130.59|130.19|130.6|130.2|130.63|130.23|130.58|130.18|17
1733371780000|2024-12-05 04:09:40|130.61|130.21|130.64|130.24|130.64|130.24|130.58|130.18|20
1733371790000|2024-12-05 04:09:50|130.66|130.26|130.78|130.38|130.82|130.42|130.65|130.25|20
1733371800000|2024-12-05 04:10:00|130.79|130.39|131.02|130.62|131.02|130.62|130.79|130.39|22
1733371810000|2024-12-05 04:10:10|131|130.6|131.17|130.77|131.18|130.78|130.99|130.59|20
1733371820000|2024-12-05 04:10:20|131.22|130.82|131.4|131|131.42|131.02|131.22|130.82|16
1733371830000|2024-12-05 04:10:30|131.41|131.01|131.54|131.14|131.55|131.15|131.4|131|27
1733371840000|2024-12-05 04:10:40|131.55|131.15|131.27|130.87|131.57|131.17|131.27|130.87|25
1733371850000|2024-12-05 04:10:50|131.28|130.88|131.32|130.92|131.33|130.93|131.26|130.86|24
1733371860000|2024-12-05 04:11:00|131.29|130.89|131.1|130.7|131.29|130.89|131.09|130.69|24
1733371870000|2024-12-05 04:11:10|131.11|130.71|131.17|130.77|131.24|130.84|131.07|130.67|27
1733371880000|2024-12-05 04:11:20|131.16|130.76|131.26|130.86|131.28|130.88|131.16|130.76|23
1733371890000|2024-12-05 04:11:30|131.27|130.87|131.24|130.84|131.33|130.93|131.24|130.84|29
1733371900000|2024-12-05 04:11:40|131.23|130.83|131.37|130.97|131.38|130.98|131.16|130.76|19
1733371910000|2024-12-05 04:11:50|131.36|130.96|131.27|130.87|131.45|131.05|131.27|130.87|23
1733371920000|2024-12-05 04:12:00|131.28|130.88|131.29|130.89|131.3|130.9|131.25|130.85|21
1733371930000|2024-12-05 04:12:10|131.28|130.88|131.18|130.78|131.34|130.94|131.17|130.77|29
1733371940000|2024-12-05 04:12:20|131.17|130.77|131.25|130.85|131.38|130.98|131.15|130.75|19
1733371950000|2024-12-05 04:12:30|131.24|130.84|131.08|130.68|131.27|130.87|131.08|130.68|25
1733371960000|2024-12-05 04:12:40|131.09|130.69|131.21|130.81|131.22|130.82|131.08|130.68|23
1733371970000|2024-12-05 04:12:50|131.2|130.8|131.09|130.69|131.21|130.81|131.09|130.69|21
1733371980000|2024-12-05 04:13:00|131.1|130.7|131.18|130.78|131.2|130.8|131.09|130.69|19
1733371990000|2024-12-05 04:13:10|131.19|130.79|131.33|130.93|131.39|130.99|131.18|130.78|14
1733372000000|2024-12-05 04:13:20|131.37|130.97|131.29|130.89|131.42|131.02|131.29|130.89|12
1733372010000|2024-12-05 04:13:30|131.3|130.9|131.34|130.94|131.41|131.01|131.3|130.9|14
1733372020000|2024-12-05 04:13:40|131.33|130.93|131.38|130.98|131.39|130.99|131.29|130.89|27
1733372030000|2024-12-05 04:13:50|131.39|130.99|131.48|131.08|131.52|131.12|131.37|130.97|20
1733372040000|2024-12-05 04:14:00|131.45|131.05|131.62|131.22|131.63|131.23|131.45|131.05|27
1733372050000|2024-12-05 04:14:10|131.63|131.23|131.73|131.33|131.73|131.33|131.63|131.23|18
1733372060000|2024-12-05 04:14:20|131.74|131.34|131.8|131.4|131.8|131.4|131.7|131.3|20
1733372070000|2024-12-05 04:14:30|131.79|131.39|131.97|131.57|131.97|131.57|131.79|131.39|20
1733372080000|2024-12-05 04:14:40|131.96|131.56|131.9|131.5|131.96|131.56|131.85|131.45|20
1733372090000|2024-12-05 04:14:50|131.89|131.49|131.97|131.57|131.99|131.59|131.88|131.48|22
1733372100000|2024-12-05 04:15:00|131.96|131.56|131.95|131.55|131.98|131.58|131.81|131.41|23
1733372110000|2024-12-05 04:15:10|131.93|131.53|131.85|131.45|131.94|131.54|131.85|131.45|23
1733372120000|2024-12-05 04:15:20|131.86|131.46|132.05|131.65|132.05|131.65|131.86|131.46|15
1733372130000|2024-12-05 04:15:30|132.04|131.64|132.07|131.67|132.1|131.7|132.04|131.64|24
1733372140000|2024-12-05 04:15:40|132.06|131.66|132.29|131.89|132.29|131.89|132.06|131.66|21
1733372150000|2024-12-05 04:15:50|132.33|131.93|132.42|132.02|132.43|132.03|132.33|131.93|7
1733372160000|2024-12-05 04:16:00|132.41|132.01|132.41|132.01|132.49|132.09|132.4|132|24
1733372170000|2024-12-05 04:16:10|132.42|132.02|132.53|132.13|132.57|132.17|132.41|132.01|16
1733372180000|2024-12-05 04:16:20|132.54|132.14|132.72|132.32|132.72|132.32|132.54|132.14|19
1733372190000|2024-12-05 04:16:30|132.69|132.29|132.31|131.91|132.69|132.29|132.27|131.87|32
1733372200000|2024-12-05 04:16:40|132.32|131.92|132.2|131.8|132.38|131.98|132.15|131.75|24
1733372210000|2024-12-05 04:16:50|132.18|131.78|131.99|131.59|132.18|131.78|131.99|131.59|22
1733372220000|2024-12-05 04:17:00|132.01|131.61|132.03|131.63|132.07|131.67|131.94|131.54|27
1733372230000|2024-12-05 04:17:10|132.02|131.62|131.96|131.56|132.16|131.76|131.96|131.56|26
1733372240000|2024-12-05 04:17:20|131.97|131.57|131.8|131.4|131.98|131.58|131.8|131.4|28
1733372250000|2024-12-05 04:17:30|131.79|131.39|131.85|131.45|131.9|131.5|131.79|131.39|29
1733372260000|2024-12-05 04:17:40|131.84|131.44|131.95|131.55|131.95|131.55|131.84|131.44|19
1733372270000|2024-12-05 04:17:50|131.92|131.52|131.93|131.53|132.02|131.62|131.92|131.52|19
1733372280000|2024-12-05 04:18:00|131.89|131.49|131.78|131.38|131.92|131.52|131.74|131.34|25
1733372290000|2024-12-05 04:18:10|131.79|131.39|131.57|131.17|131.79|131.39|131.57|131.17|24
1733372300000|2024-12-05 04:18:20|131.56|131.16|131.71|131.31|131.75|131.35|131.56|131.16|22
1733372310000|2024-12-05 04:18:30|131.72|131.32|131.75|131.35|131.79|131.39|131.69|131.29|25
1733372320000|2024-12-05 04:18:40|131.76|131.36|131.88|131.48|131.89|131.49|131.76|131.36|17
1733372330000|2024-12-05 04:18:50|131.87|131.47|131.88|131.48|131.89|131.49|131.78|131.38|23
1733372340000|2024-12-05 04:19:00|131.87|131.47|131.96|131.56|132|131.6|131.8|131.4|25
1733372350000|2024-12-05 04:19:10|131.98|131.58|131.9|131.5|132.02|131.62|131.9|131.5|31
1733372360000|2024-12-05 04:19:20|131.92|131.52|131.99|131.59|131.99|131.59|131.91|131.51|23
1733372370000|2024-12-05 04:19:30|131.98|131.58|132.07|131.67|132.07|131.67|131.95|131.55|19
1733372380000|2024-12-05 04:19:40|132.03|131.63|132.01|131.61|132.03|131.63|131.93|131.53|19
1733372390000|2024-12-05 04:19:50|132|131.6|131.94|131.54|132.09|131.69|131.94|131.54|19
1733372400000|2024-12-05 04:20:00|131.93|131.53|131.87|131.47|131.97|131.57|131.85|131.45|28
1733372410000|2024-12-05 04:20:10|131.86|131.46|131.88|131.48|132.04|131.64|131.86|131.46|26
1733372420000|2024-12-05 04:20:20|131.86|131.46|131.78|131.38|131.88|131.48|131.71|131.31|22
1733372430000|2024-12-05 04:20:30|131.77|131.37|131.8|131.4|131.93|131.53|131.77|131.37|24
1733372440000|2024-12-05 04:20:40|131.81|131.41|131.8|131.4|131.87|131.47|131.8|131.4|27
1733372450000|2024-12-05 04:20:50|131.81|131.41|131.76|131.36|131.83|131.43|131.71|131.31|25
1733372460000|2024-12-05 04:21:00|131.77|131.37|131.82|131.42|131.95|131.55|131.77|131.37|27
1733372470000|2024-12-05 04:21:10|131.83|131.43|131.87|131.47|131.89|131.49|131.81|131.41|23
1733372480000|2024-12-05 04:21:20|131.88|131.48|131.87|131.47|131.89|131.49|131.73|131.33|22
1733372490000|2024-12-05 04:21:30|131.88|131.48|131.78|131.38|131.92|131.52|131.78|131.38|25
1733372500000|2024-12-05 04:21:40|131.79|131.39|131.68|131.28|131.79|131.39|131.63|131.23|23
1733372510000|2024-12-05 04:21:50|131.69|131.29|131.68|131.28|131.69|131.29|131.63|131.23|20
1733372520000|2024-12-05 04:22:00|131.69|131.29|131.63|131.23|131.75|131.35|131.51|131.11|26
1733372530000|2024-12-05 04:22:10|131.65|131.25|131.64|131.24|131.66|131.26|131.55|131.15|21
1733372540000|2024-12-05 04:22:20|131.6|131.2|131.62|131.22|131.67|131.27|131.59|131.19|26
1733372550000|2024-12-05 04:22:30|131.65|131.25|131.81|131.41|131.81|131.41|131.63|131.23|21
1733372560000|2024-12-05 04:22:40|131.85|131.45|131.85|131.45|131.87|131.47|131.85|131.45|15
1733372570000|2024-12-05 04:22:50|131.83|131.43|131.85|131.45|131.87|131.47|131.78|131.38|28
1733372580000|2024-12-05 04:23:00|131.84|131.44|131.68|131.28|131.89|131.49|131.68|131.28|22
1733372590000|2024-12-05 04:23:10|131.71|131.31|131.81|131.41|131.87|131.47|131.7|131.3|30
1733372600000|2024-12-05 04:23:20|131.82|131.42|131.82|131.42|131.87|131.47|131.79|131.39|21
1733372610000|2024-12-05 04:23:30|131.78|131.38|131.91|131.51|131.92|131.52|131.78|131.38|28
1733372620000|2024-12-05 04:23:40|131.9|131.5|131.68|131.28|131.9|131.5|131.66|131.26|31
1733372630000|2024-12-05 04:23:50|131.67|131.27|131.69|131.29|131.75|131.35|131.61|131.21|29
1733372640000|2024-12-05 04:24:00|131.72|131.32|131.79|131.39|131.79|131.39|131.7|131.3|26
1733372650000|2024-12-05 04:24:10|131.77|131.37|131.88|131.48|131.88|131.48|131.77|131.37|30
1733372660000|2024-12-05 04:24:20|131.93|131.53|132.18|131.78|132.2|131.8|131.93|131.53|26
1733372670000|2024-12-05 04:24:30|132.17|131.77|132.05|131.65|132.27|131.87|132.05|131.65|28
1733372680000|2024-12-05 04:24:40|132.06|131.66|132.15|131.75|132.15|131.75|132.04|131.64|25
1733372690000|2024-12-05 04:24:50|132.17|131.77|131.95|131.55|132.18|131.78|131.95|131.55|27
1733372700000|2024-12-05 04:25:00|131.94|131.54|132.03|131.63|132.05|131.65|131.92|131.52|24
1733372710000|2024-12-05 04:25:10|132.04|131.64|132.14|131.74|132.15|131.75|132.01|131.61|24
1733372720000|2024-12-05 04:25:20|132.17|131.77|132.06|131.66|132.17|131.77|132.05|131.65|17
1733372730000|2024-12-05 04:25:30|132.08|131.68|132.1|131.7|132.18|131.78|132.05|131.65|24
1733372740000|2024-12-05 04:25:40|132.12|131.72|132.14|131.74|132.17|131.77|132.12|131.72|26
1733372750000|2024-12-05 04:25:50|132.11|131.71|131.9|131.5|132.11|131.71|131.78|131.38|27
1733372760000|2024-12-05 04:26:00|131.91|131.51|131.95|131.55|131.95|131.55|131.87|131.47|27
1733372770000|2024-12-05 04:26:10|131.97|131.57|132.06|131.66|132.1|131.7|131.96|131.56|22
1733372780000|2024-12-05 04:26:20|132.03|131.63|131.95|131.55|132.07|131.67|131.95|131.55|17
1733372790000|2024-12-05 04:26:30|131.96|131.56|132.08|131.68|132.08|131.68|131.94|131.54|24
1733372800000|2024-12-05 04:26:40|132.07|131.67|131.88|131.48|132.07|131.67|131.88|131.48|17
1733372810000|2024-12-05 04:26:50|131.86|131.46|131.83|131.43|131.92|131.52|131.83|131.43|15
1733372820000|2024-12-05 04:27:00|131.85|131.45|132.01|131.61|132.01|131.61|131.76|131.36|22
1733372830000|2024-12-05 04:27:10|132|131.6|131.97|131.57|132.03|131.63|131.97|131.57|22
1733372840000|2024-12-05 04:27:20|131.96|131.56|132|131.6|132.02|131.62|131.81|131.41|22
1733372850000|2024-12-05 04:27:30|132.02|131.62|131.98|131.58|132.02|131.62|131.94|131.54|22
1733372860000|2024-12-05 04:27:40|131.97|131.57|131.85|131.45|131.97|131.57|131.84|131.44|23
1733372870000|2024-12-05 04:27:50|131.86|131.46|131.95|131.55|131.96|131.56|131.86|131.46|12
1733372880000|2024-12-05 04:28:00|131.96|131.56|132.15|131.75|132.17|131.77|131.95|131.55|20
1733372890000|2024-12-05 04:28:10|132.16|131.76|132.03|131.63|132.16|131.76|132.02|131.62|27
1733372900000|2024-12-05 04:28:20|132.04|131.64|132.02|131.62|132.13|131.73|132.02|131.62|25
1733372910000|2024-12-05 04:28:30|132.04|131.64|132.25|131.85|132.25|131.85|132.03|131.63|20
1733372920000|2024-12-05 04:28:40|132.24|131.84|132.3|131.9|132.35|131.95|132.24|131.84|18
1733372930000|2024-12-05 04:28:50|132.32|131.92|132.5|132.1|132.5|132.1|132.32|131.92|21
1733372940000|2024-12-05 04:29:00|132.48|132.08|132.39|131.99|132.48|132.08|132.38|131.98|13
1733372950000|2024-12-05 04:29:10|132.38|131.98|132.23|131.83|132.38|131.98|132.2|131.8|18
1733372960000|2024-12-05 04:29:20|132.24|131.84|132.16|131.76|132.24|131.84|132.14|131.74|20
1733372970000|2024-12-05 04:29:30|132.13|131.73|132.16|131.76|132.2|131.8|132.11|131.71|14
1733372980000|2024-12-05 04:29:40|132.15|131.75|132.08|131.68|132.17|131.77|132.08|131.68|13
1733372990000|2024-12-05 04:29:50|132.09|131.69|132.04|131.64|132.15|131.75|132.04|131.64|15
1733373000000|2024-12-05 04:30:00|132.03|131.63|132.02|131.62|132.05|131.65|131.99|131.59|17
1733373010000|2024-12-05 04:30:10|132.03|131.63|132.02|131.62|132.04|131.64|131.98|131.58|20
1733373020000|2024-12-05 04:30:20|132.04|131.64|131.86|131.46|132.17|131.77|131.86|131.46|19
1733373030000|2024-12-05 04:30:30|131.87|131.47|131.79|131.39|131.94|131.54|131.77|131.37|16
1733373040000|2024-12-05 04:30:40|131.82|131.42|131.99|131.59|131.99|131.59|131.82|131.42|17
1733373050000|2024-12-05 04:30:50|131.98|131.58|132.04|131.64|132.05|131.65|131.95|131.55|20
1733373060000|2024-12-05 04:31:00|132.05|131.65|132.16|131.76|132.18|131.78|132.01|131.61|22
1733373070000|2024-12-05 04:31:10|132.18|131.78|132.15|131.75|132.18|131.78|132.06|131.66|25
1733373080000|2024-12-05 04:31:20|132.14|131.74|132.05|131.65|132.14|131.74|132.04|131.64|19
1733373090000|2024-12-05 04:31:30|132.04|131.64|131.95|131.55|132.05|131.65|131.93|131.53|15
1733373100000|2024-12-05 04:31:40|131.97|131.57|132.03|131.63|132.06|131.66|131.94|131.54|14
1733373110000|2024-12-05 04:31:50|132.01|131.61|132.03|131.63|132.08|131.68|132|131.6|18
1733373120000|2024-12-05 04:32:00|132.04|131.64|132.06|131.66|132.1|131.7|132|131.6|25
1733373130000|2024-12-05 04:32:10|132.05|131.65|131.67|131.27|132.06|131.66|131.67|131.27|29
1733373140000|2024-12-05 04:32:20|131.68|131.28|131.68|131.28|131.78|131.38|131.62|131.22|27
1733373150000|2024-12-05 04:32:30|131.71|131.31|131.7|131.3|131.76|131.36|131.68|131.28|18
1733373160000|2024-12-05 04:32:40|131.71|131.31|131.85|131.45|131.86|131.46|131.71|131.31|18
1733373170000|2024-12-05 04:32:50|131.86|131.46|131.85|131.45|131.89|131.49|131.84|131.44|21
1733373180000|2024-12-05 04:33:00|131.84|131.44|131.97|131.57|132|131.6|131.84|131.44|23
1733373190000|2024-12-05 04:33:10|131.96|131.56|132.08|131.68|132.08|131.68|131.96|131.56|20
1733373200000|2024-12-05 04:33:20|132.17|131.77|132.25|131.85|132.25|131.85|132.16|131.76|21
1733373210000|2024-12-05 04:33:30|132.24|131.84|132.26|131.86|132.26|131.86|132.17|131.77|21
1733373220000|2024-12-05 04:33:40|132.32|131.92|132.47|132.07|132.48|132.08|132.32|131.92|12
1733373230000|2024-12-05 04:33:50|132.46|132.06|132.42|132.02|132.46|132.06|132.41|132.01|8
1733373240000|2024-12-05 04:34:00|132.41|132.01|132.69|132.29|132.69|132.29|132.41|132.01|18
1733373250000|2024-12-05 04:34:10|132.71|132.31|132.83|132.43|132.83|132.43|132.71|132.31|12
1733373260000|2024-12-05 04:34:20|132.84|132.44|132.69|132.29|132.84|132.44|132.69|132.29|19
1733373270000|2024-12-05 04:34:30|132.7|132.3|132.75|132.35|132.79|132.39|132.66|132.26|22
1733373280000|2024-12-05 04:34:40|132.74|132.34|132.65|132.25|132.74|132.34|132.61|132.21|24
1733373290000|2024-12-05 04:34:50|132.64|132.24|132.63|132.23|132.67|132.27|132.59|132.19|21
1733373300000|2024-12-05 04:35:00|132.62|132.22|132.56|132.16|132.64|132.24|132.52|132.12|23
1733373310000|2024-12-05 04:35:10|132.58|132.18|132.73|132.33|132.76|132.36|132.58|132.18|25
1733373320000|2024-12-05 04:35:20|132.69|132.29|132.64|132.24|132.74|132.34|132.64|132.24|20
1733373330000|2024-12-05 04:35:30|132.63|132.23|132.71|132.31|132.75|132.35|132.62|132.22|24
1733373340000|2024-12-05 04:35:40|132.72|132.32|132.59|132.19|132.75|132.35|132.56|132.16|24
1733373350000|2024-12-05 04:35:50|132.58|132.18|132.57|132.17|132.6|132.2|132.5|132.1|25
1733373360000|2024-12-05 04:36:00|132.58|132.18|132.58|132.18|132.68|132.28|132.58|132.18|17
1733373370000|2024-12-05 04:36:10|132.54|132.14|132.38|131.98|132.54|132.14|132.34|131.94|27
1733373380000|2024-12-05 04:36:20|132.42|132.02|132.51|132.11|132.59|132.19|132.41|132.01|27
1733373390000|2024-12-05 04:36:30|132.53|132.13|132.72|132.32|132.72|132.32|132.51|132.11|27
1733373400000|2024-12-05 04:36:40|132.69|132.29|132.78|132.38|132.79|132.39|132.68|132.28|17
1733373410000|2024-12-05 04:36:50|132.77|132.37|132.74|132.34|132.77|132.37|132.69|132.29|18
1733373420000|2024-12-05 04:37:00|132.73|132.33|132.88|132.48|132.9|132.5|132.71|132.31|26
1733373430000|2024-12-05 04:37:10|132.87|132.47|132.85|132.45|132.89|132.49|132.82|132.42|24
1733373440000|2024-12-05 04:37:20|132.88|132.48|132.91|132.51|132.95|132.55|132.86|132.46|12
1733373450000|2024-12-05 04:37:30|132.9|132.5|132.87|132.47|132.92|132.52|132.85|132.45|17
1733373460000|2024-12-05 04:37:40|132.88|132.48|132.91|132.51|132.93|132.53|132.82|132.42|21
1733373470000|2024-12-05 04:37:50|132.92|132.52|132.78|132.38|132.94|132.54|132.77|132.37|22
1733373480000|2024-12-05 04:38:00|132.77|132.37|132.87|132.47|132.87|132.47|132.77|132.37|26
1733373490000|2024-12-05 04:38:10|132.9|132.5|133.13|132.73|133.13|132.73|132.9|132.5|14
1733373500000|2024-12-05 04:38:20|133.14|132.74|133.35|132.95|133.35|132.95|133.13|132.73|9
1733373510000|2024-12-05 04:38:30|133.45|133.05|133.43|133.03|133.71|133.31|133.43|133.03|27
1733373520000|2024-12-05 04:38:40|133.44|133.04|133.38|132.98|133.44|133.04|133.21|132.81|27
1733373530000|2024-12-05 04:38:50|133.39|132.99|133.39|132.99|133.41|133.01|133.37|132.97|22
1733373540000|2024-12-05 04:39:00|133.42|133.02|133.6|133.2|133.63|133.23|133.42|133.02|23
1733373550000|2024-12-05 04:39:10|133.59|133.19|133.6|133.2|133.62|133.22|133.58|133.18|10
1733373560000|2024-12-05 04:39:20|133.59|133.19|133.65|133.25|133.66|133.26|133.57|133.17|16
1733373570000|2024-12-05 04:39:30|133.66|133.26|133.81|133.41|133.85|133.45|133.66|133.26|20
1733373580000|2024-12-05 04:39:40|133.78|133.38|133.64|133.24|133.83|133.43|133.59|133.19|21
1733373590000|2024-12-05 04:39:50|133.62|133.22|133.59|133.19|133.62|133.22|133.57|133.17|13
1733373600000|2024-12-05 04:40:00|133.6|133.2|133.69|133.29|133.69|133.29|133.6|133.2|8
1733373610000|2024-12-05 04:40:10|133.67|133.27|133.55|133.15|133.67|133.27|133.55|133.15|10
1733373620000|2024-12-05 04:40:20|133.51|133.11|133.43|133.03|133.51|133.11|133.37|132.97|18
1733373630000|2024-12-05 04:40:30|133.45|133.05|133.57|133.17|133.57|133.17|133.44|133.04|14
1733373640000|2024-12-05 04:40:40|133.59|133.19|133.47|133.07|133.61|133.21|133.43|133.03|18
1733373650000|2024-12-05 04:40:50|133.49|133.09|133.52|133.12|133.54|133.14|133.47|133.07|17
1733373660000|2024-12-05 04:41:00|133.54|133.14|133.56|133.16|133.56|133.16|133.49|133.09|21
1733373670000|2024-12-05 04:41:10|133.55|133.15|133.59|133.19|133.6|133.2|133.54|133.14|19
1733373680000|2024-12-05 04:41:20|133.58|133.18|133.83|133.43|133.83|133.43|133.58|133.18|18
1733373690000|2024-12-05 04:41:30|133.84|133.44|133.71|133.31|133.84|133.44|133.71|133.31|14
1733373700000|2024-12-05 04:41:40|133.68|133.28|133.75|133.35|133.78|133.38|133.68|133.28|16
1733373710000|2024-12-05 04:41:50|133.74|133.34|133.67|133.27|133.77|133.37|133.65|133.25|16
1733373720000|2024-12-05 04:42:00|133.7|133.3|133.87|133.47|133.87|133.47|133.58|133.18|25
1733373730000|2024-12-05 04:42:10|133.91|133.51|134.03|133.63|134.09|133.69|133.9|133.5|23
1733373740000|2024-12-05 04:42:20|134.04|133.64|134.09|133.69|134.1|133.7|134.04|133.64|19
1733373750000|2024-12-05 04:42:30|134.08|133.68|133.96|133.56|134.11|133.71|133.96|133.56|22
1733373760000|2024-12-05 04:42:40|133.95|133.55|133.76|133.36|133.97|133.57|133.76|133.36|23
1733373770000|2024-12-05 04:42:50|133.75|133.35|133.84|133.44|133.88|133.48|133.75|133.35|21
1733373780000|2024-12-05 04:43:00|133.85|133.45|134.15|133.75|134.15|133.75|133.84|133.44|23
1733373790000|2024-12-05 04:43:10|134.14|133.74|133.89|133.49|134.14|133.74|133.89|133.49|18
1733373800000|2024-12-05 04:43:20|133.88|133.48|133.91|133.51|133.91|133.51|133.78|133.38|25
1733373810000|2024-12-05 04:43:30|133.89|133.49|133.86|133.46|133.91|133.51|133.82|133.42|25
1733373820000|2024-12-05 04:43:40|133.83|133.43|133.86|133.46|133.92|133.52|133.83|133.43|25
1733373830000|2024-12-05 04:43:50|133.85|133.45|133.8|133.4|133.85|133.45|133.74|133.34|24
1733373840000|2024-12-05 04:44:00|133.83|133.43|133.95|133.55|133.95|133.55|133.81|133.41|21
1733373850000|2024-12-05 04:44:10|133.9|133.5|133.78|133.38|133.9|133.5|133.78|133.38|15
1733373860000|2024-12-05 04:44:20|133.8|133.4|133.89|133.49|133.91|133.51|133.8|133.4|20
1733373870000|2024-12-05 04:44:30|133.9|133.5|133.88|133.48|133.98|133.58|133.87|133.47|25
1733373880000|2024-12-05 04:44:40|133.89|133.49|134|133.6|134.07|133.67|133.88|133.48|19
1733373890000|2024-12-05 04:44:50|133.99|133.59|133.87|133.47|134|133.6|133.87|133.47|21
1733373900000|2024-12-05 04:45:00|133.89|133.49|133.56|133.16|133.94|133.54|133.52|133.12|32
1733373910000|2024-12-05 04:45:10|133.55|133.15|133.39|132.99|133.56|133.16|133.39|132.99|17
1733373920000|2024-12-05 04:45:20|133.34|132.94|133.46|133.06|133.52|133.12|133.34|132.94|27
1733373930000|2024-12-05 04:45:30|133.49|133.09|133.64|133.24|133.66|133.26|133.49|133.09|27
1733373940000|2024-12-05 04:45:40|133.66|133.26|133.8|133.4|133.88|133.48|133.66|133.26|27
1733373950000|2024-12-05 04:45:50|133.79|133.39|134.12|133.72|134.12|133.72|133.77|133.37|22
1733373960000|2024-12-05 04:46:00|134.15|133.75|134.04|133.64|134.23|133.83|134.03|133.63|23
1733373970000|2024-12-05 04:46:10|134.06|133.66|133.67|133.27|134.06|133.66|133.67|133.27|27
1733373980000|2024-12-05 04:46:20|133.68|133.28|133.95|133.55|133.95|133.55|133.64|133.24|29
1733373990000|2024-12-05 04:46:30|133.94|133.54|134.15|133.75|134.15|133.75|133.91|133.51|21
1733374000000|2024-12-05 04:46:40|134.13|133.73|134.25|133.85|134.26|133.86|134.1|133.7|22
1733374010000|2024-12-05 04:46:50|134.26|133.86|134.42|134.02|134.43|134.03|134.24|133.84|20
1733374020000|2024-12-05 04:47:00|134.41|134.01|134.06|133.66|134.41|134.01|134.06|133.66|26
1733374030000|2024-12-05 04:47:10|134.04|133.64|133.9|133.5|134.04|133.64|133.89|133.49|25
1733374040000|2024-12-05 04:47:20|133.91|133.51|134.11|133.71|134.14|133.74|133.89|133.49|20
1733374050000|2024-12-05 04:47:30|134.1|133.7|133.9|133.5|134.1|133.7|133.9|133.5|20
1733374060000|2024-12-05 04:47:40|133.89|133.49|133.78|133.38|133.99|133.59|133.78|133.38|22
1733374070000|2024-12-05 04:47:50|133.77|133.37|133.95|133.55|133.96|133.56|133.77|133.37|20
1733374080000|2024-12-05 04:48:00|133.93|133.53|133.73|133.33|133.93|133.53|133.73|133.33|26
1733374090000|2024-12-05 04:48:10|133.72|133.32|133.56|133.16|133.72|133.32|133.5|133.1|25
1733374100000|2024-12-05 04:48:20|133.55|133.15|133.47|133.07|133.55|133.15|133.45|133.05|15
1733374110000|2024-12-05 04:48:30|133.45|133.05|133.31|132.91|133.53|133.13|133.27|132.87|29
1733374120000|2024-12-05 04:48:40|133.32|132.92|133.29|132.89|133.34|132.94|133.29|132.89|18
1733374130000|2024-12-05 04:48:50|133.3|132.9|133.33|132.93|133.35|132.95|133.24|132.84|16
1733374140000|2024-12-05 04:49:00|133.36|132.96|133.36|132.96|133.48|133.08|133.33|132.93|28
1733374150000|2024-12-05 04:49:10|133.35|132.95|133.57|133.17|133.57|133.17|133.32|132.92|19
1733374160000|2024-12-05 04:49:20|133.54|133.14|133.34|132.94|133.54|133.14|133.3|132.9|27
1733374170000|2024-12-05 04:49:30|133.33|132.93|133.35|132.95|133.37|132.97|133.32|132.92|11
1733374180000|2024-12-05 04:49:40|133.34|132.94|133.43|133.03|133.47|133.07|133.34|132.94|11
1733374190000|2024-12-05 04:49:50|133.42|133.02|133.12|132.72|133.42|133.02|133.12|132.72|14
1733374200000|2024-12-05 04:50:00|133.18|132.78|132.92|132.52|133.28|132.88|132.88|132.48|28
1733374210000|2024-12-05 04:50:10|132.93|132.53|132.96|132.56|132.98|132.58|132.91|132.51|23
1733374220000|2024-12-05 04:50:20|132.95|132.55|133.31|132.91|133.31|132.91|132.95|132.55|16
1733374230000|2024-12-05 04:50:30|133.35|132.95|133.41|133.01|133.48|133.08|133.32|132.92|21
1733374240000|2024-12-05 04:50:40|133.43|133.03|133.49|133.09|133.5|133.1|133.43|133.03|10
1733374250000|2024-12-05 04:50:50|133.55|133.15|133.55|133.15|133.6|133.2|133.51|133.11|14
1733374260000|2024-12-05 04:51:00|133.56|133.16|133.46|133.06|133.61|133.21|133.44|133.04|25
1733374270000|2024-12-05 04:51:10|133.48|133.08|133.47|133.07|133.59|133.19|133.47|133.07|20
1733374280000|2024-12-05 04:51:20|133.48|133.08|133.49|133.09|133.5|133.1|133.4|133|13
1733374290000|2024-12-05 04:51:30|133.47|133.07|133.42|133.02|133.47|133.07|133.3|132.9|10
1733374300000|2024-12-05 04:51:40|133.45|133.05|133.54|133.14|133.56|133.16|133.45|133.05|12
1733374310000|2024-12-05 04:51:50|133.5|133.1|133.39|132.99|133.52|133.12|133.36|132.96|10
1733374320000|2024-12-05 04:52:00|133.38|132.98|133.35|132.95|133.39|132.99|133.34|132.94|8
1733374330000|2024-12-05 04:52:10|133.34|132.94|133.24|132.84|133.36|132.96|133.24|132.84|17
1733374340000|2024-12-05 04:52:20|133.23|132.83|133.29|132.89|133.29|132.89|133.23|132.83|10
1733374350000|2024-12-05 04:52:30|133.28|132.88|133.53|133.13|133.53|133.13|133.27|132.87|15
1733374360000|2024-12-05 04:52:40|133.55|133.15|133.53|133.13|133.59|133.19|133.53|133.13|7
1733374370000|2024-12-05 04:52:50|133.52|133.12|133.51|133.11|133.55|133.15|133.51|133.11|13
1733374380000|2024-12-05 04:53:00|133.48|133.08|133.39|132.99|133.48|133.08|133.39|132.99|15
1733374390000|2024-12-05 04:53:10|133.42|133.02|133.39|132.99|133.57|133.17|133.38|132.98|20
1733374400000|2024-12-05 04:53:20|133.41|133.01|133.57|133.17|133.57|133.17|133.33|132.93|15
1733374410000|2024-12-05 04:53:30|133.58|133.18|133.43|133.03|133.6|133.2|133.41|133.01|21
1733374420000|2024-12-05 04:53:40|133.44|133.04|133.48|133.08|133.48|133.08|133.42|133.02|12
1733374430000|2024-12-05 04:53:50|133.49|133.09|133.35|132.95|133.49|133.09|133.28|132.88|13
1733374440000|2024-12-05 04:54:00|133.34|132.94|133.44|133.04|133.44|133.04|133.28|132.88|20
1733374450000|2024-12-05 04:54:10|133.43|133.03|133.34|132.94|133.45|133.05|133.26|132.86|18
1733374460000|2024-12-05 04:54:20|133.36|132.96|133.32|132.92|133.5|133.1|133.32|132.92|13
1733374470000|2024-12-05 04:54:30|133.29|132.89|133.31|132.91|133.33|132.93|133.22|132.82|19
1733374480000|2024-12-05 04:54:40|133.32|132.92|133.28|132.88|133.32|132.92|133.23|132.83|18
1733374490000|2024-12-05 04:54:50|133.3|132.9|133.32|132.92|133.34|132.94|133.29|132.89|7
1733374500000|2024-12-05 04:55:00|133.31|132.91|133.29|132.89|133.33|132.93|133.24|132.84|13
1733374510000|2024-12-05 04:55:10|133.24|132.84|133.08|132.68|133.24|132.84|133.04|132.64|15
1733374520000|2024-12-05 04:55:20|133.11|132.71|133.31|132.91|133.33|132.93|133.11|132.71|14
1733374530000|2024-12-05 04:55:30|133.32|132.92|133.45|133.05|133.48|133.08|133.32|132.92|16
1733374540000|2024-12-05 04:55:40|133.43|133.03|133.45|133.05|133.46|133.06|133.39|132.99|12
1733374550000|2024-12-05 04:55:50|133.44|133.04|133.47|133.07|133.48|133.08|133.41|133.01|14
1733374560000|2024-12-05 04:56:00|133.51|133.11|133.55|133.15|133.68|133.28|133.51|133.11|17
1733374570000|2024-12-05 04:56:10|133.56|133.16|133.73|133.33|133.84|133.44|133.51|133.11|18
1733374580000|2024-12-05 04:56:20|133.74|133.34|133.74|133.34|133.79|133.39|133.65|133.25|17
1733374590000|2024-12-05 04:56:30|133.73|133.33|133.79|133.39|133.83|133.43|133.73|133.33|9
1733374600000|2024-12-05 04:56:40|133.81|133.41|133.83|133.43|133.87|133.47|133.81|133.41|10
1733374610000|2024-12-05 04:56:50|133.82|133.42|133.66|133.26|133.82|133.42|133.65|133.25|21
1733374620000|2024-12-05 04:57:00|133.68|133.28|133.82|133.42|133.83|133.43|133.63|133.23|13
1733374630000|2024-12-05 04:57:10|133.83|133.43|133.9|133.5|133.9|133.5|133.83|133.43|7
1733374640000|2024-12-05 04:57:20|133.88|133.48|134.01|133.61|134.02|133.62|133.83|133.43|14
1733374650000|2024-12-05 04:57:30|134.02|133.62|133.82|133.42|134.05|133.65|133.82|133.42|19
1733374660000|2024-12-05 04:57:40|133.83|133.43|133.87|133.47|133.87|133.47|133.82|133.42|12
1733374670000|2024-12-05 04:57:50|133.88|133.48|133.75|133.35|133.88|133.48|133.75|133.35|14
1733374680000|2024-12-05 04:58:00|133.72|133.32|133.64|133.24|133.72|133.32|133.61|133.21|14
1733374690000|2024-12-05 04:58:10|133.63|133.23|133.67|133.27|133.67|133.27|133.6|133.2|14
1733374700000|2024-12-05 04:58:20|133.66|133.26|133.68|133.28|133.75|133.35|133.66|133.26|10
1733374710000|2024-12-05 04:58:30|133.7|133.3|133.67|133.27|133.71|133.31|133.67|133.27|7
1733374720000|2024-12-05 04:58:40|133.66|133.26|133.62|133.22|133.66|133.26|133.6|133.2|10
1733374730000|2024-12-05 04:58:50|133.61|133.21|133.58|133.18|133.61|133.21|133.56|133.16|13
1733374740000|2024-12-05 04:59:00|133.57|133.17|133.59|133.19|133.62|133.22|133.56|133.16|18
1733374750000|2024-12-05 04:59:10|133.58|133.18|133.25|132.85|133.58|133.18|133.23|132.83|24
1733374760000|2024-12-05 04:59:20|133.22|132.82|133.29|132.89|133.29|132.89|133.13|132.73|14
1733374770000|2024-12-05 04:59:30|133.28|132.88|132.91|132.51|133.28|132.88|132.9|132.5|23
1733374780000|2024-12-05 04:59:40|132.92|132.52|132.98|132.58|132.99|132.59|132.81|132.41|22
1733374790000|2024-12-05 04:59:50|132.97|132.57|132.93|132.53|132.97|132.57|132.88|132.48|16
1733374800000|2024-12-05 05:00:00|132.94|132.54|132.92|132.52|133.01|132.61|132.92|132.52|19
1733374810000|2024-12-05 05:00:10|132.9|132.5|132.7|132.3|132.9|132.5|132.7|132.3|24
1733374820000|2024-12-05 05:00:20|132.69|132.29|132.88|132.48|132.92|132.52|132.59|132.19|24
1733374830000|2024-12-05 05:00:30|132.92|132.52|133.08|132.68|133.09|132.69|132.92|132.52|20
1733374840000|2024-12-05 05:00:40|133.07|132.67|133.08|132.68|133.16|132.76|133.05|132.65|22
1733374850000|2024-12-05 05:00:50|133.09|132.69|132.69|132.29|133.09|132.69|132.69|132.29|26
1733374860000|2024-12-05 05:01:00|132.68|132.28|132.54|132.14|132.71|132.31|132.51|132.11|28
1733374870000|2024-12-05 05:01:10|132.52|132.12|132.57|132.17|132.59|132.19|132.51|132.11|26
1733374880000|2024-12-05 05:01:20|132.56|132.16|132.69|132.29|132.76|132.36|132.56|132.16|31
1733374890000|2024-12-05 05:01:30|132.68|132.28|132.95|132.55|132.95|132.55|132.68|132.28|26
1733374900000|2024-12-05 05:01:40|132.94|132.54|132.87|132.47|132.99|132.59|132.87|132.47|22
1733374910000|2024-12-05 05:01:50|132.86|132.46|132.89|132.49|132.9|132.5|132.79|132.39|17
1733374920000|2024-12-05 05:02:00|132.91|132.51|132.68|132.28|132.98|132.58|132.67|132.27|25
1733374930000|2024-12-05 05:02:10|132.67|132.27|132.78|132.38|132.86|132.46|132.61|132.21|21
1733374940000|2024-12-05 05:02:20|132.79|132.39|132.76|132.36|132.79|132.39|132.69|132.29|21
1733374950000|2024-12-05 05:02:30|132.75|132.35|132.54|132.14|132.75|132.35|132.54|132.14|19
1733374960000|2024-12-05 05:02:40|132.53|132.13|132.35|131.95|132.55|132.15|132.34|131.94|20
1733374970000|2024-12-05 05:02:50|132.36|131.96|132.35|131.95|132.45|132.05|132.35|131.95|22
1733374980000|2024-12-05 05:03:00|132.37|131.97|132.28|131.88|132.37|131.97|132.18|131.78|20
1733374990000|2024-12-05 05:03:10|132.29|131.89|132.16|131.76|132.31|131.91|132.14|131.74|31
1733375000000|2024-12-05 05:03:20|132.17|131.77|132.21|131.81|132.23|131.83|132.15|131.75|22
1733375010000|2024-12-05 05:03:30|132.24|131.84|132.34|131.94|132.36|131.96|132.21|131.81|26
1733375020000|2024-12-05 05:03:40|132.35|131.95|132.36|131.96|132.55|132.15|132.29|131.89|22
1733375030000|2024-12-05 05:03:50|132.37|131.97|132.41|132.01|132.43|132.03|132.33|131.93|25
1733375040000|2024-12-05 05:04:00|132.42|132.02|132.42|132.02|132.45|132.05|132.36|131.96|27
1733375050000|2024-12-05 05:04:10|132.39|131.99|132.45|132.05|132.56|132.16|132.35|131.95|26
1733375060000|2024-12-05 05:04:20|132.47|132.07|132.69|132.29|132.71|132.31|132.47|132.07|22
1733375070000|2024-12-05 05:04:30|132.7|132.3|132.56|132.16|132.76|132.36|132.49|132.09|24
1733375080000|2024-12-05 05:04:40|132.55|132.15|132.49|132.09|132.55|132.15|132.43|132.03|21
1733375090000|2024-12-05 05:04:50|132.51|132.11|132.58|132.18|132.63|132.23|132.51|132.11|27
1733375100000|2024-12-05 05:05:00|132.57|132.17|132.44|132.04|132.6|132.2|132.44|132.04|22
1733375110000|2024-12-05 05:05:10|132.45|132.05|132.45|132.05|132.47|132.07|132.4|132|19
1733375120000|2024-12-05 05:05:20|132.44|132.04|132.45|132.05|132.46|132.06|132.27|131.87|22
1733375130000|2024-12-05 05:05:30|132.44|132.04|132.44|132.04|132.47|132.07|132.43|132.03|13
1733375140000|2024-12-05 05:05:40|132.43|132.03|132.42|132.02|132.44|132.04|132.39|131.99|13
1733375150000|2024-12-05 05:05:50|132.43|132.03|132.23|131.83|132.43|132.03|132.22|131.82|20
1733375160000|2024-12-05 05:06:00|132.22|131.82|131.99|131.59|132.25|131.85|131.98|131.58|24
1733375170000|2024-12-05 05:06:10|131.98|131.58|132.12|131.72|132.16|131.76|131.98|131.58|29
1733375180000|2024-12-05 05:06:20|132.11|131.71|132.36|131.96|132.41|132.01|132.11|131.71|29
1733375190000|2024-12-05 05:06:30|132.35|131.95|132.59|132.19|132.65|132.25|132.35|131.95|28
1733375200000|2024-12-05 05:06:40|132.58|132.18|132.51|132.11|132.64|132.24|132.51|132.11|25
1733375210000|2024-12-05 05:06:50|132.48|132.08|132.43|132.03|132.57|132.17|132.43|132.03|28
1733375220000|2024-12-05 05:07:00|132.45|132.05|132.37|131.97|132.45|132.05|132.26|131.86|29
1733375230000|2024-12-05 05:07:10|132.38|131.98|132.53|132.13|132.56|132.16|132.37|131.97|25
1733375240000|2024-12-05 05:07:20|132.52|132.12|132.44|132.04|132.52|132.12|132.43|132.03|24
1733375250000|2024-12-05 05:07:30|132.46|132.06|132.53|132.13|132.54|132.14|132.37|131.97|28
1733375260000|2024-12-05 05:07:40|132.54|132.14|132.54|132.14|132.57|132.17|132.49|132.09|27
1733375270000|2024-12-05 05:07:50|132.53|132.13|132.54|132.14|132.57|132.17|132.51|132.11|25
1733375280000|2024-12-05 05:08:00|132.52|132.12|132.25|131.85|132.53|132.13|132.22|131.82|23
1733375290000|2024-12-05 05:08:10|132.22|131.82|131.83|131.43|132.22|131.82|131.83|131.43|22
1733375300000|2024-12-05 05:08:20|131.84|131.44|132.08|131.68|132.1|131.7|131.84|131.44|29
1733375310000|2024-12-05 05:08:30|132.09|131.69|132.29|131.89|132.31|131.91|132.08|131.68|25
1733375320000|2024-12-05 05:08:40|132.28|131.88|132.19|131.79|132.3|131.9|132.17|131.77|22
1733375330000|2024-12-05 05:08:50|132.17|131.77|132.06|131.66|132.19|131.79|131.99|131.59|25
1733375340000|2024-12-05 05:09:00|132.05|131.65|132.08|131.68|132.09|131.69|131.88|131.48|29
1733375350000|2024-12-05 05:09:10|132.1|131.7|132.04|131.64|132.1|131.7|131.95|131.55|23
1733375360000|2024-12-05 05:09:20|132.03|131.63|132.03|131.63|132.03|131.63|131.92|131.52|21
1733375370000|2024-12-05 05:09:30|132.01|131.61|132.09|131.69|132.09|131.69|131.97|131.57|25
1733375380000|2024-12-05 05:09:40|132.11|131.71|132.22|131.82|132.22|131.82|132.07|131.67|28
1733375390000|2024-12-05 05:09:50|132.23|131.83|132.17|131.77|132.32|131.92|132.17|131.77|21
1733375400000|2024-12-05 05:10:00|132.18|131.78|132.19|131.79|132.25|131.85|132.15|131.75|12
1733375410000|2024-12-05 05:10:10|132.13|131.73|132.11|131.71|132.16|131.76|132.06|131.66|16
1733375420000|2024-12-05 05:10:20|132.12|131.72|132.04|131.64|132.15|131.75|132.02|131.62|24
1733375430000|2024-12-05 05:10:30|132.03|131.63|131.96|131.56|132.05|131.65|131.96|131.56|24
1733375440000|2024-12-05 05:10:40|131.95|131.55|131.97|131.57|132.03|131.63|131.87|131.47|26
1733375450000|2024-12-05 05:10:50|131.96|131.56|132.07|131.67|132.07|131.67|131.94|131.54|22
1733375460000|2024-12-05 05:11:00|132.05|131.65|132.21|131.81|132.22|131.82|132.04|131.64|19
1733375470000|2024-12-05 05:11:10|132.22|131.82|132.14|131.74|132.22|131.82|132.03|131.63|19
1733375480000|2024-12-05 05:11:20|132.13|131.73|132.24|131.84|132.31|131.91|132.13|131.73|32
1733375490000|2024-12-05 05:11:30|132.23|131.83|132.1|131.7|132.23|131.83|132.03|131.63|21
1733375500000|2024-12-05 05:11:40|132.11|131.71|132.22|131.82|132.22|131.82|132.1|131.7|20
1733375510000|2024-12-05 05:11:50|132.21|131.81|132.23|131.83|132.24|131.84|132.14|131.74|25
1733375520000|2024-12-05 05:12:00|132.24|131.84|132.17|131.77|132.25|131.85|132.16|131.76|19
1733375530000|2024-12-05 05:12:10|132.16|131.76|132.09|131.69|132.21|131.81|132.09|131.69|18
1733375540000|2024-12-05 05:12:20|132.1|131.7|132.12|131.72|132.13|131.73|132.02|131.62|22
1733375550000|2024-12-05 05:12:30|132.14|131.74|132.31|131.91|132.32|131.92|132.11|131.71|25
1733375560000|2024-12-05 05:12:40|132.32|131.92|132.21|131.81|132.34|131.94|132.21|131.81|20
1733375570000|2024-12-05 05:12:50|132.2|131.8|132.16|131.76|132.29|131.89|132.13|131.73|28
1733375580000|2024-12-05 05:13:00|132.12|131.72|132.08|131.68|132.14|131.74|132.01|131.61|22
1733375590000|2024-12-05 05:13:10|132.07|131.67|132.11|131.71|132.12|131.72|132.03|131.63|25
1733375600000|2024-12-05 05:13:20|132.1|131.7|132.32|131.92|132.32|131.92|132.09|131.69|27
1733375610000|2024-12-05 05:13:30|132.34|131.94|132.3|131.9|132.42|132.02|132.23|131.83|23
1733375620000|2024-12-05 05:13:40|132.31|131.91|132.28|131.88|132.35|131.95|132.28|131.88|24
1733375630000|2024-12-05 05:13:50|132.29|131.89|132.45|132.05|132.45|132.05|132.29|131.89|21
1733375640000|2024-12-05 05:14:00|132.43|132.03|132.35|131.95|132.52|132.12|132.35|131.95|21
1733375650000|2024-12-05 05:14:10|132.32|131.92|132.45|132.05|132.47|132.07|132.3|131.9|24
1733375660000|2024-12-05 05:14:20|132.43|132.03|132.43|132.03|132.48|132.08|132.42|132.02|14
1733375670000|2024-12-05 05:14:30|132.4|132|132.29|131.89|132.4|132|132.25|131.85|20
1733375680000|2024-12-05 05:14:40|132.28|131.88|132.34|131.94|132.47|132.07|132.25|131.85|23
1733375690000|2024-12-05 05:14:50|132.33|131.93|132.3|131.9|132.39|131.99|132.26|131.86|22
1733375700000|2024-12-05 05:15:00|132.29|131.89|132.15|131.75|132.3|131.9|132.09|131.69|15
1733375710000|2024-12-05 05:15:10|132.18|131.78|132.31|131.91|132.33|131.93|132.18|131.78|23
1733375720000|2024-12-05 05:15:20|132.32|131.92|132.43|132.03|132.45|132.05|132.32|131.92|16
1733375730000|2024-12-05 05:15:30|132.44|132.04|132.55|132.15|132.56|132.16|132.44|132.04|21
1733375740000|2024-12-05 05:15:40|132.61|132.21|132.74|132.34|132.76|132.36|132.61|132.21|22
1733375750000|2024-12-05 05:15:50|132.73|132.33|132.71|132.31|132.81|132.41|132.66|132.26|23
1733375760000|2024-12-05 05:16:00|132.7|132.3|132.87|132.47|132.93|132.53|132.68|132.28|22
1733375770000|2024-12-05 05:16:10|132.85|132.45|132.53|132.13|132.85|132.45|132.51|132.11|26
1733375780000|2024-12-05 05:16:20|132.52|132.12|132.49|132.09|132.52|132.12|132.47|132.07|24
1733375790000|2024-12-05 05:16:30|132.48|132.08|132.49|132.09|132.52|132.12|132.48|132.08|18
1733375800000|2024-12-05 05:16:40|132.48|132.08|132.45|132.05|132.48|132.08|132.4|132|15
1733375810000|2024-12-05 05:16:50|132.48|132.08|132.39|131.99|132.48|132.08|132.39|131.99|22
1733375820000|2024-12-05 05:17:00|132.36|131.96|132.2|131.8|132.39|131.99|132.18|131.78|22
1733375830000|2024-12-05 05:17:10|132.22|131.82|132.41|132.01|132.41|132.01|132.18|131.78|20
1733375840000|2024-12-05 05:17:20|132.4|132|132.45|132.05|132.52|132.12|132.4|132|16
1733375850000|2024-12-05 05:17:30|132.43|132.03|132.47|132.07|132.47|132.07|132.35|131.95|21
1733375860000|2024-12-05 05:17:40|132.46|132.06|132.61|132.21|132.62|132.22|132.45|132.05|18
1733375870000|2024-12-05 05:17:50|132.59|132.19|132.6|132.2|132.62|132.22|132.55|132.15|17
1733375880000|2024-12-05 05:18:00|132.63|132.23|132.65|132.25|132.71|132.31|132.6|132.2|22
1733375890000|2024-12-05 05:18:10|132.64|132.24|132.56|132.16|132.65|132.25|132.5|132.1|20
1733375900000|2024-12-05 05:18:20|132.57|132.17|132.65|132.25|132.66|132.26|132.54|132.14|17
1733375910000|2024-12-05 05:18:30|132.71|132.31|132.69|132.29|132.72|132.32|132.65|132.25|20
1733375920000|2024-12-05 05:18:40|132.66|132.26|132.65|132.25|132.76|132.36|132.65|132.25|20
1733375930000|2024-12-05 05:18:50|132.64|132.24|132.66|132.26|132.7|132.3|132.64|132.24|20
1733375940000|2024-12-05 05:19:00|132.65|132.25|132.6|132.2|132.71|132.31|132.57|132.17|24
1733375950000|2024-12-05 05:19:10|132.59|132.19|132.67|132.27|132.72|132.32|132.59|132.19|21
1733375960000|2024-12-05 05:19:20|132.68|132.28|132.65|132.25|132.71|132.31|132.63|132.23|20
1733375970000|2024-12-05 05:19:30|132.64|132.24|132.67|132.27|132.67|132.27|132.57|132.17|18
1733375980000|2024-12-05 05:19:40|132.68|132.28|132.63|132.23|132.73|132.33|132.62|132.22|16
1733375990000|2024-12-05 05:19:50|132.64|132.24|132.65|132.25|132.67|132.27|132.63|132.23|16
1733376000000|2024-12-05 05:20:00|132.64|132.24|132.6|132.2|132.64|132.24|132.6|132.2|13
1733376010000|2024-12-05 05:20:10|132.62|132.22|132.6|132.2|132.66|132.26|132.57|132.17|21
1733376020000|2024-12-05 05:20:20|132.59|132.19|132.57|132.17|132.61|132.21|132.48|132.08|20
1733376030000|2024-12-05 05:20:30|132.58|132.18|132.72|132.32|132.72|132.32|132.56|132.16|21
1733376040000|2024-12-05 05:20:40|132.78|132.38|132.62|132.22|132.87|132.47|132.61|132.21|23
1733376050000|2024-12-05 05:20:50|132.64|132.24|132.31|131.91|132.64|132.24|132.31|131.91|25
1733376060000|2024-12-05 05:21:00|132.32|131.92|132.24|131.84|132.44|132.04|132.24|131.84|20
1733376070000|2024-12-05 05:21:10|132.23|131.83|132.35|131.95|132.38|131.98|132.22|131.82|18
1733376080000|2024-12-05 05:21:20|132.36|131.96|132.38|131.98|132.47|132.07|132.36|131.96|15
1733376090000|2024-12-05 05:21:30|132.34|131.94|132.25|131.85|132.34|131.94|132.24|131.84|19
1733376100000|2024-12-05 05:21:40|132.26|131.86|132.05|131.65|132.34|131.94|132.05|131.65|21
1733376110000|2024-12-05 05:21:50|132.06|131.66|132.13|131.73|132.19|131.79|132.06|131.66|21
1733376120000|2024-12-05 05:22:00|132.14|131.74|132.08|131.68|132.17|131.77|132.03|131.63|26
1733376130000|2024-12-05 05:22:10|132.09|131.69|132.03|131.63|132.11|131.71|132.03|131.63|20
1733376140000|2024-12-05 05:22:20|132.05|131.65|132.07|131.67|132.07|131.67|132|131.6|17
1733376150000|2024-12-05 05:22:30|132.08|131.68|132.13|131.73|132.16|131.76|132.08|131.68|23
1733376160000|2024-12-05 05:22:40|132.14|131.74|132.27|131.87|132.31|131.91|132.14|131.74|24
1733376170000|2024-12-05 05:22:50|132.28|131.88|132.16|131.76|132.28|131.88|132.16|131.76|24
1733376180000|2024-12-05 05:23:00|132.14|131.74|132.09|131.69|132.14|131.74|132.08|131.68|20
1733376190000|2024-12-05 05:23:10|132.07|131.67|132.09|131.69|132.09|131.69|132.03|131.63|24
1733376200000|2024-12-05 05:23:20|132.08|131.68|132.09|131.69|132.14|131.74|132.08|131.68|21
1733376210000|2024-12-05 05:23:30|132.11|131.71|132.06|131.66|132.13|131.73|132.04|131.64|14
1733376220000|2024-12-05 05:23:40|132.04|131.64|132.12|131.72|132.12|131.72|132.02|131.62|25
1733376230000|2024-12-05 05:23:50|132.11|131.71|132.14|131.74|132.15|131.75|132.07|131.67|16
1733376240000|2024-12-05 05:24:00|132.15|131.75|132.24|131.84|132.27|131.87|132.12|131.72|21
1733376250000|2024-12-05 05:24:10|132.23|131.83|132.09|131.69|132.26|131.86|132.08|131.68|12
1733376260000|2024-12-05 05:24:20|132.08|131.68|132.09|131.69|132.1|131.7|132.07|131.67|21
1733376270000|2024-12-05 05:24:30|132.08|131.68|132.13|131.73|132.18|131.78|132.06|131.66|17
1733376280000|2024-12-05 05:24:40|132.14|131.74|132.09|131.69|132.14|131.74|132.09|131.69|15
1733376290000|2024-12-05 05:24:50|132.08|131.68|132.04|131.64|132.1|131.7|132.03|131.63|12
1733376300000|2024-12-05 05:25:00|132.03|131.63|132.02|131.62|132.06|131.66|131.98|131.58|17
1733376310000|2024-12-05 05:25:10|132.01|131.61|132.16|131.76|132.16|131.76|132.01|131.61|20
1733376320000|2024-12-05 05:25:20|132.18|131.78|132.17|131.77|132.27|131.87|132.16|131.76|28
1733376330000|2024-12-05 05:25:30|132.16|131.76|132.27|131.87|132.31|131.91|132.16|131.76|17
1733376340000|2024-12-05 05:25:40|132.28|131.88|132.29|131.89|132.38|131.98|132.25|131.85|22
1733376350000|2024-12-05 05:25:50|132.32|131.92|132.33|131.93|132.36|131.96|132.3|131.9|23
1733376360000|2024-12-05 05:26:00|132.32|131.92|132.36|131.96|132.36|131.96|132.27|131.87|25
1733376370000|2024-12-05 05:26:10|132.37|131.97|132.4|132|132.4|132|132.3|131.9|24
1733376380000|2024-12-05 05:26:20|132.39|131.99|132.47|132.07|132.54|132.14|132.33|131.93|23
1733376390000|2024-12-05 05:26:30|132.48|132.08|132.37|131.97|132.56|132.16|132.28|131.88|27
1733376400000|2024-12-05 05:26:40|132.35|131.95|132.48|132.08|132.48|132.08|132.35|131.95|21
1733376410000|2024-12-05 05:26:50|132.47|132.07|132.44|132.04|132.47|132.07|132.42|132.02|27
1733376420000|2024-12-05 05:27:00|132.45|132.05|132.54|132.14|132.54|132.14|132.42|132.02|18
1733376430000|2024-12-05 05:27:10|132.55|132.15|132.79|132.39|132.79|132.39|132.55|132.15|18
1733376440000|2024-12-05 05:27:20|132.8|132.4|132.81|132.41|132.81|132.41|132.7|132.3|25
1733376450000|2024-12-05 05:27:30|132.82|132.42|133.02|132.62|133.08|132.68|132.78|132.38|22
1733376460000|2024-12-05 05:27:40|133.01|132.61|132.92|132.52|133.01|132.61|132.87|132.47|20
1733376470000|2024-12-05 05:27:50|132.93|132.53|133.09|132.69|133.09|132.69|132.91|132.51|14
1733376480000|2024-12-05 05:28:00|133.08|132.68|133.1|132.7|133.1|132.7|133.05|132.65|21
1733376490000|2024-12-05 05:28:10|133.12|132.72|133.09|132.69|133.16|132.76|133.08|132.68|23
1733376500000|2024-12-05 05:28:20|133.12|132.72|133.11|132.71|133.13|132.73|132.98|132.58|28
1733376510000|2024-12-05 05:28:30|133.15|132.75|133.25|132.85|133.26|132.86|133.14|132.74|13
1733376520000|2024-12-05 05:28:40|133.26|132.86|133.16|132.76|133.26|132.86|133.15|132.75|11
1733376530000|2024-12-05 05:28:50|133.08|132.68|133.07|132.67|133.11|132.71|133.05|132.65|15
1733376540000|2024-12-05 05:29:00|133.08|132.68|133.11|132.71|133.11|132.71|133|132.6|21
1733376550000|2024-12-05 05:29:10|133.12|132.72|133.04|132.64|133.13|132.73|133.03|132.63|24
1733376560000|2024-12-05 05:29:20|133.05|132.65|133.03|132.63|133.06|132.66|132.98|132.58|19
1733376570000|2024-12-05 05:29:30|133.02|132.62|133.02|132.62|133.06|132.66|133.02|132.62|23
1733376580000|2024-12-05 05:29:40|133|132.6|132.84|132.44|133|132.6|132.84|132.44|14
1733376590000|2024-12-05 05:29:50|132.83|132.43|132.9|132.5|132.9|132.5|132.83|132.43|20
1733376600000|2024-12-05 05:30:00|132.86|132.46|132.77|132.37|132.86|132.46|132.75|132.35|14
1733376610000|2024-12-05 05:30:10|132.76|132.36|132.89|132.49|132.91|132.51|132.76|132.36|18
1733376620000|2024-12-05 05:30:20|132.9|132.5|132.86|132.46|132.9|132.5|132.76|132.36|18
1733376630000|2024-12-05 05:30:30|132.85|132.45|132.93|132.53|132.93|132.53|132.78|132.38|20
1733376640000|2024-12-05 05:30:40|132.94|132.54|133.04|132.64|133.04|132.64|132.93|132.53|20
1733376650000|2024-12-05 05:30:50|133.06|132.66|132.97|132.57|133.09|132.69|132.95|132.55|15
1733376660000|2024-12-05 05:31:00|132.96|132.56|132.84|132.44|132.96|132.56|132.67|132.27|25
1733376670000|2024-12-05 05:31:10|132.85|132.45|132.68|132.28|132.88|132.48|132.64|132.24|24
1733376680000|2024-12-05 05:31:20|132.67|132.27|132.42|132.02|132.68|132.28|132.42|132.02|25
1733376690000|2024-12-05 05:31:30|132.41|132.01|132.23|131.83|132.41|132.01|132.22|131.82|20
1733376700000|2024-12-05 05:31:40|132.22|131.82|132.4|132|132.47|132.07|132.22|131.82|10
1733376710000|2024-12-05 05:31:50|132.42|132.02|132.51|132.11|132.51|132.11|132.4|132|17
1733376720000|2024-12-05 05:32:00|132.53|132.13|132.65|132.25|132.68|132.28|132.53|132.13|16
1733376730000|2024-12-05 05:32:10|132.66|132.26|132.66|132.26|132.68|132.28|132.61|132.21|20
1733376740000|2024-12-05 05:32:20|132.65|132.25|132.81|132.41|132.81|132.41|132.63|132.23|17
1733376750000|2024-12-05 05:32:30|132.84|132.44|132.59|132.19|132.87|132.47|132.59|132.19|17
1733376760000|2024-12-05 05:32:40|132.62|132.22|132.57|132.17|132.65|132.25|132.57|132.17|19
1733376770000|2024-12-05 05:32:50|132.55|132.15|132.42|132.02|132.55|132.15|132.41|132.01|24
1733376780000|2024-12-05 05:33:00|132.43|132.03|132.48|132.08|132.51|132.11|132.42|132.02|18
1733376790000|2024-12-05 05:33:10|132.47|132.07|132.45|132.05|132.47|132.07|132.39|131.99|13
1733376800000|2024-12-05 05:33:20|132.52|132.12|132.53|132.13|132.57|132.17|132.47|132.07|19
1733376810000|2024-12-05 05:33:30|132.54|132.14|132.58|132.18|132.58|132.18|132.53|132.13|15
1733376820000|2024-12-05 05:33:40|132.63|132.23|132.86|132.46|132.86|132.46|132.63|132.23|19
1733376830000|2024-12-05 05:33:50|132.87|132.47|132.94|132.54|132.94|132.54|132.82|132.42|23
1733376840000|2024-12-05 05:34:00|132.99|132.59|132.84|132.44|133.09|132.69|132.84|132.44|25
1733376850000|2024-12-05 05:34:10|132.82|132.42|132.78|132.38|132.82|132.42|132.68|132.28|24
1733376860000|2024-12-05 05:34:20|132.77|132.37|132.73|132.33|132.81|132.41|132.71|132.31|18
1733376870000|2024-12-05 05:34:30|132.72|132.32|132.76|132.36|132.78|132.38|132.71|132.31|22
1733376880000|2024-12-05 05:34:40|132.75|132.35|132.72|132.32|132.75|132.35|132.69|132.29|14
1733376890000|2024-12-05 05:34:50|132.74|132.34|132.84|132.44|132.86|132.46|132.7|132.3|26
1733376900000|2024-12-05 05:35:00|132.85|132.45|132.91|132.51|132.99|132.59|132.83|132.43|20
1733376910000|2024-12-05 05:35:10|132.89|132.49|132.87|132.47|132.91|132.51|132.81|132.41|24
1733376920000|2024-12-05 05:35:20|132.89|132.49|133.01|132.61|133.03|132.63|132.88|132.48|27
1733376930000|2024-12-05 05:35:30|132.99|132.59|133.14|132.74|133.16|132.76|132.99|132.59|27
1733376940000|2024-12-05 05:35:40|133.15|132.75|133.14|132.74|133.17|132.77|133.11|132.71|20
1733376950000|2024-12-05 05:35:50|133.13|132.73|133.14|132.74|133.22|132.82|133.11|132.71|19
1733376960000|2024-12-05 05:36:00|133.15|132.75|133.2|132.8|133.2|132.8|133.09|132.69|25
1733376970000|2024-12-05 05:36:10|133.19|132.79|133.09|132.69|133.2|132.8|133.04|132.64|27
1733376980000|2024-12-05 05:36:20|133.07|132.67|132.94|132.54|133.07|132.67|132.87|132.47|21
1733376990000|2024-12-05 05:36:30|132.89|132.49|132.92|132.52|132.97|132.57|132.86|132.46|22
1733377000000|2024-12-05 05:36:40|132.89|132.49|132.91|132.51|132.93|132.53|132.89|132.49|9
1733377010000|2024-12-05 05:36:50|132.89|132.49|133.07|132.67|133.13|132.73|132.89|132.49|24
1733377020000|2024-12-05 05:37:00|133.08|132.68|133.24|132.84|133.28|132.88|133.08|132.68|21
1733377030000|2024-12-05 05:37:10|133.25|132.85|133.27|132.87|133.36|132.96|133.25|132.85|20
1733377040000|2024-12-05 05:37:20|133.29|132.89|133.45|133.05|133.47|133.07|133.28|132.88|18
1733377050000|2024-12-05 05:37:30|133.44|133.04|133.47|133.07|133.59|133.19|133.44|133.04|22
1733377060000|2024-12-05 05:37:40|133.46|133.06|133.45|133.05|133.5|133.1|133.45|133.05|20
1733377070000|2024-12-05 05:37:50|133.46|133.06|133.36|132.96|133.46|133.06|133.35|132.95|21
1733377080000|2024-12-05 05:38:00|133.32|132.92|133.22|132.82|133.34|132.94|133.2|132.8|22
1733377090000|2024-12-05 05:38:10|133.21|132.81|133.08|132.68|133.21|132.81|133.04|132.64|23
1733377100000|2024-12-05 05:38:20|133.07|132.67|133.11|132.71|133.12|132.72|133.03|132.63|9
1733377110000|2024-12-05 05:38:30|133.09|132.69|133.19|132.79|133.19|132.79|133.07|132.67|31
1733377120000|2024-12-05 05:38:40|133.18|132.78|133.05|132.65|133.18|132.78|133.02|132.62|17
1733377130000|2024-12-05 05:38:50|133.04|132.64|133.06|132.66|133.06|132.66|133|132.6|21
1733377140000|2024-12-05 05:39:00|133.05|132.65|133.07|132.67|133.11|132.71|133.03|132.63|14
1733377150000|2024-12-05 05:39:10|133.04|132.64|132.91|132.51|133.05|132.65|132.84|132.44|21
1733377160000|2024-12-05 05:39:20|132.94|132.54|132.83|132.43|133.01|132.61|132.83|132.43|29
1733377170000|2024-12-05 05:39:30|132.84|132.44|132.63|132.23|132.87|132.47|132.63|132.23|17
1733377180000|2024-12-05 05:39:40|132.64|132.24|132.52|132.12|132.68|132.28|132.52|132.12|8
1733377190000|2024-12-05 05:39:50|132.53|132.13|132.33|131.93|132.54|132.14|132.32|131.92|20
1733377200000|2024-12-05 05:40:00|132.32|131.92|131.91|131.51|132.33|131.93|131.91|131.51|24
1733377210000|2024-12-05 05:40:10|131.92|131.52|131.64|131.24|131.92|131.52|131.62|131.22|29
1733377220000|2024-12-05 05:40:20|131.65|131.25|131.6|131.2|131.73|131.33|131.44|131.04|22
1733377230000|2024-12-05 05:40:30|131.61|131.21|132.04|131.64|132.04|131.64|131.61|131.21|28
1733377240000|2024-12-05 05:40:40|132.03|131.63|132.06|131.66|132.12|131.72|132.01|131.61|24
1733377250000|2024-12-05 05:40:50|132.03|131.63|132.08|131.68|132.17|131.77|132.03|131.63|23
1733377260000|2024-12-05 05:41:00|132.1|131.7|131.91|131.51|132.12|131.72|131.87|131.47|28
1733377270000|2024-12-05 05:41:10|131.9|131.5|132.11|131.71|132.11|131.71|131.9|131.5|33
1733377280000|2024-12-05 05:41:20|132.16|131.76|132.02|131.62|132.21|131.81|132|131.6|25
1733377290000|2024-12-05 05:41:30|132.01|131.61|131.97|131.57|132.02|131.62|131.9|131.5|30
1733377300000|2024-12-05 05:41:40|131.98|131.58|132.08|131.68|132.12|131.72|131.98|131.58|25
1733377310000|2024-12-05 05:41:50|132.07|131.67|131.99|131.59|132.07|131.67|131.97|131.57|29
1733377320000|2024-12-05 05:42:00|132|131.6|131.89|131.49|132.02|131.62|131.89|131.49|20
1733377330000|2024-12-05 05:42:10|131.85|131.45|132.03|131.63|132.24|131.84|131.73|131.33|28
1733377340000|2024-12-05 05:42:20|132.02|131.62|131.93|131.53|132.02|131.62|131.92|131.52|22
1733377350000|2024-12-05 05:42:30|131.92|131.52|131.68|131.28|131.93|131.53|131.67|131.27|26
1733377360000|2024-12-05 05:42:40|131.69|131.29|131.57|131.17|131.7|131.3|131.57|131.17|25
1733377370000|2024-12-05 05:42:50|131.58|131.18|131.56|131.16|131.6|131.2|131.47|131.07|25
1733377380000|2024-12-05 05:43:00|131.57|131.17|131.35|130.95|131.6|131.2|131.35|130.95|26
1733377390000|2024-12-05 05:43:10|131.37|130.97|131.44|131.04|131.44|131.04|131.28|130.88|29
1733377400000|2024-12-05 05:43:20|131.45|131.05|131.54|131.14|131.56|131.16|131.4|131|25
1733377410000|2024-12-05 05:43:30|131.53|131.13|131.6|131.2|131.63|131.23|131.45|131.05|33
1733377420000|2024-12-05 05:43:40|131.61|131.21|131.59|131.19|131.61|131.21|131.53|131.13|22
1733377430000|2024-12-05 05:43:50|131.58|131.18|131.58|131.18|131.59|131.19|131.5|131.1|30
1733377440000|2024-12-05 05:44:00|131.57|131.17|131.51|131.11|131.57|131.17|131.46|131.06|21
1733377450000|2024-12-05 05:44:10|131.52|131.12|131.45|131.05|131.52|131.12|131.39|130.99|29
1733377460000|2024-12-05 05:44:20|131.44|131.04|131.25|130.85|131.44|131.04|131.25|130.85|24
1733377470000|2024-12-05 05:44:30|131.26|130.86|131.44|131.04|131.45|131.05|131.26|130.86|23
1733377480000|2024-12-05 05:44:40|131.43|131.03|131.56|131.16|131.57|131.17|131.4|131|21
1733377490000|2024-12-05 05:44:50|131.55|131.15|131.37|130.97|131.57|131.17|131.36|130.96|23
1733377500000|2024-12-05 05:45:00|131.35|130.95|131.38|130.98|131.4|131|131.21|130.81|22
1733377510000|2024-12-05 05:45:10|131.39|130.99|131.24|130.84|131.53|131.13|131.24|130.84|27
1733377520000|2024-12-05 05:45:20|131.25|130.85|131.16|130.76|131.29|130.89|131.12|130.72|22
1733377530000|2024-12-05 05:45:30|131.15|130.75|131.2|130.8|131.26|130.86|131.14|130.74|26
1733377540000|2024-12-05 05:45:40|131.22|130.82|131.18|130.78|131.26|130.86|131.18|130.78|20
1733377550000|2024-12-05 05:45:50|131.17|130.77|131.25|130.85|131.26|130.86|131.15|130.75|22
1733377560000|2024-12-05 05:46:00|131.24|130.84|130.93|130.53|131.24|130.84|130.92|130.52|24
1733377570000|2024-12-05 05:46:10|130.92|130.52|130.83|130.43|131.06|130.66|130.83|130.43|25
1733377580000|2024-12-05 05:46:20|130.81|130.41|130.8|130.4|130.85|130.45|130.79|130.39|27
1733377590000|2024-12-05 05:46:30|130.79|130.39|130.87|130.47|130.87|130.47|130.68|130.28|23
1733377600000|2024-12-05 05:46:40|130.86|130.46|130.72|130.32|130.86|130.46|130.72|130.32|27
1733377610000|2024-12-05 05:46:50|130.73|130.33|130.71|130.31|130.8|130.4|130.69|130.29|24
1733377620000|2024-12-05 05:47:00|130.72|130.32|130.58|130.18|130.86|130.46|130.58|130.18|23
1733377630000|2024-12-05 05:47:10|130.59|130.19|131.03|130.63|131.04|130.64|130.57|130.17|31
1733377640000|2024-12-05 05:47:20|131.04|130.64|131.03|130.63|131.08|130.68|130.94|130.54|18
1733377650000|2024-12-05 05:47:30|131.01|130.61|131.02|130.62|131.23|130.83|131.01|130.61|30
1733377660000|2024-12-05 05:47:40|131.03|130.63|131.09|130.69|131.29|130.89|131.03|130.63|31
1733377670000|2024-12-05 05:47:50|131.1|130.7|131.27|130.87|131.3|130.9|131.1|130.7|19
1733377680000|2024-12-05 05:48:00|131.28|130.88|131.39|130.99|131.46|131.06|131.28|130.88|27
1733377690000|2024-12-05 05:48:10|131.37|130.97|131.51|131.11|131.51|131.11|131.31|130.91|25
1733377700000|2024-12-05 05:48:20|131.52|131.12|131.48|131.08|131.59|131.19|131.39|130.99|20
1733377710000|2024-12-05 05:48:30|131.49|131.09|131.55|131.15|131.56|131.16|131.48|131.08|23
1733377720000|2024-12-05 05:48:40|131.56|131.16|131.59|131.19|131.68|131.28|131.55|131.15|25
1733377730000|2024-12-05 05:48:50|131.57|131.17|131.56|131.16|131.57|131.17|131.53|131.13|16
1733377740000|2024-12-05 05:49:00|131.57|131.17|131.83|131.43|131.83|131.43|131.55|131.15|22
1733377750000|2024-12-05 05:49:10|131.82|131.42|131.77|131.37|131.88|131.48|131.77|131.37|23
1733377760000|2024-12-05 05:49:20|131.76|131.36|131.68|131.28|131.76|131.36|131.65|131.25|23
1733377770000|2024-12-05 05:49:30|131.69|131.29|131.67|131.27|131.71|131.31|131.66|131.26|20
1733377780000|2024-12-05 05:49:40|131.66|131.26|131.68|131.28|131.74|131.34|131.58|131.18|25
1733377790000|2024-12-05 05:49:50|131.67|131.27|131.66|131.26|131.69|131.29|131.58|131.18|32
1733377800000|2024-12-05 05:50:00|131.63|131.23|131.99|131.59|132.04|131.64|131.61|131.21|31
1733377810000|2024-12-05 05:50:10|131.98|131.58|132.04|131.64|132.12|131.72|131.88|131.48|25
1733377820000|2024-12-05 05:50:20|132.05|131.65|132.1|131.7|132.21|131.81|132.04|131.64|20
1733377830000|2024-12-05 05:50:30|132.11|131.71|132.31|131.91|132.31|131.91|132.11|131.71|21
1733377840000|2024-12-05 05:50:40|132.33|131.93|132.35|131.95|132.4|132|132.33|131.93|21
1733377850000|2024-12-05 05:50:50|132.37|131.97|132.51|132.11|132.57|132.17|132.37|131.97|24
1733377860000|2024-12-05 05:51:00|132.49|132.09|132.4|132|132.5|132.1|132.39|131.99|29
1733377870000|2024-12-05 05:51:10|132.39|131.99|132.12|131.72|132.4|132|132.07|131.67|22
1733377880000|2024-12-05 05:51:20|132.08|131.68|132.31|131.91|132.31|131.91|132.05|131.65|22
1733377890000|2024-12-05 05:51:30|132.33|131.93|132.16|131.76|132.45|132.05|132.15|131.75|26
1733377900000|2024-12-05 05:51:40|132.17|131.77|132.06|131.66|132.21|131.81|132.05|131.65|18
1733377910000|2024-12-05 05:51:50|132.07|131.67|132.13|131.73|132.13|131.73|132.04|131.64|17
1733377920000|2024-12-05 05:52:00|132.11|131.71|132.1|131.7|132.11|131.71|132.06|131.66|18
1733377930000|2024-12-05 05:52:10|132.12|131.72|132.1|131.7|132.16|131.76|132.1|131.7|25
1733377940000|2024-12-05 05:52:20|132.09|131.69|132.09|131.69|132.16|131.76|132.07|131.67|25
1733377950000|2024-12-05 05:52:30|132.08|131.68|132.29|131.89|132.35|131.95|132.08|131.68|25
1733377960000|2024-12-05 05:52:40|132.31|131.91|132.38|131.98|132.38|131.98|132.26|131.86|18
1733377970000|2024-12-05 05:52:50|132.39|131.99|132.53|132.13|132.54|132.14|132.39|131.99|19
1733377980000|2024-12-05 05:53:00|132.52|132.12|132.09|131.69|132.52|132.12|132.09|131.69|24
1733377990000|2024-12-05 05:53:10|132.08|131.68|132.19|131.79|132.23|131.83|132.08|131.68|24
1733378000000|2024-12-05 05:53:20|132.2|131.8|132.31|131.91|132.33|131.93|132.2|131.8|15
1733378010000|2024-12-05 05:53:30|132.3|131.9|132.39|131.99|132.46|132.06|132.28|131.88|23
1733378020000|2024-12-05 05:53:40|132.38|131.98|132.38|131.98|132.41|132.01|132.3|131.9|20
1733378030000|2024-12-05 05:53:50|132.4|132|132.33|131.93|132.44|132.04|132.33|131.93|19
1733378040000|2024-12-05 05:54:00|132.34|131.94|132.28|131.88|132.34|131.94|132.19|131.79|24
1733378050000|2024-12-05 05:54:10|132.29|131.89|132.31|131.91|132.31|131.91|132.25|131.85|19
1733378060000|2024-12-05 05:54:20|132.32|131.92|132.25|131.85|132.33|131.93|132.24|131.84|13
1733378070000|2024-12-05 05:54:30|132.26|131.86|132.27|131.87|132.27|131.87|132.22|131.82|11
1733378080000|2024-12-05 05:54:40|132.28|131.88|132.35|131.95|132.37|131.97|132.28|131.88|22
1733378090000|2024-12-05 05:54:50|132.36|131.96|132.34|131.94|132.38|131.98|132.34|131.94|20
1733378100000|2024-12-05 05:55:00|132.35|131.95|132.34|131.94|132.38|131.98|132.29|131.89|21
1733378110000|2024-12-05 05:55:10|132.33|131.93|132.2|131.8|132.33|131.93|132.14|131.74|22
1733378120000|2024-12-05 05:55:20|132.19|131.79|132.24|131.84|132.33|131.93|132.17|131.77|20
1733378130000|2024-12-05 05:55:30|132.26|131.86|132.26|131.86|132.33|131.93|132.24|131.84|23
1733378140000|2024-12-05 05:55:40|132.25|131.85|132.41|132.01|132.41|132.01|132.25|131.85|25
1733378150000|2024-12-05 05:55:50|132.4|132|132.38|131.98|132.41|132.01|132.32|131.92|16
1733378160000|2024-12-05 05:56:00|132.36|131.96|132.37|131.97|132.43|132.03|132.28|131.88|29
1733378170000|2024-12-05 05:56:10|132.39|131.99|132.44|132.04|132.48|132.08|132.39|131.99|19
1733378180000|2024-12-05 05:56:20|132.47|132.07|132.54|132.14|132.59|132.19|132.46|132.06|17
1733378190000|2024-12-05 05:56:30|132.52|132.12|132.51|132.11|132.56|132.16|132.48|132.08|21
1733378200000|2024-12-05 05:56:40|132.52|132.12|132.46|132.06|132.53|132.13|132.41|132.01|21
1733378210000|2024-12-05 05:56:50|132.45|132.05|132.43|132.03|132.45|132.05|132.38|131.98|19
1733378220000|2024-12-05 05:57:00|132.46|132.06|132.4|132|132.46|132.06|132.34|131.94|18
1733378230000|2024-12-05 05:57:10|132.41|132.01|132.45|132.05|132.51|132.11|132.4|132|19
1733378240000|2024-12-05 05:57:20|132.47|132.07|132.55|132.15|132.6|132.2|132.47|132.07|22
1733378250000|2024-12-05 05:57:30|132.57|132.17|132.52|132.12|132.58|132.18|132.52|132.12|18
1733378260000|2024-12-05 05:57:40|132.53|132.13|132.59|132.19|132.59|132.19|132.52|132.12|12
1733378270000|2024-12-05 05:57:50|132.57|132.17|132.57|132.17|132.59|132.19|132.51|132.11|20
1733378280000|2024-12-05 05:58:00|132.6|132.2|132.53|132.13|132.65|132.25|132.51|132.11|21
1733378290000|2024-12-05 05:58:10|132.54|132.14|132.5|132.1|132.55|132.15|132.5|132.1|16
1733378300000|2024-12-05 05:58:20|132.51|132.11|132.4|132|132.51|132.11|132.37|131.97|18
1733378310000|2024-12-05 05:58:30|132.38|131.98|132.47|132.07|132.47|132.07|132.36|131.96|15
1733378320000|2024-12-05 05:58:40|132.46|132.06|132.36|131.96|132.47|132.07|132.36|131.96|16
1733378330000|2024-12-05 05:58:50|132.35|131.95|132.4|132|132.41|132.01|132.35|131.95|9
1733378340000|2024-12-05 05:59:00|132.41|132.01|132.44|132.04|132.46|132.06|132.37|131.97|16
1733378350000|2024-12-05 05:59:10|132.43|132.03|132.47|132.07|132.47|132.07|132.41|132.01|14
1733378360000|2024-12-05 05:59:20|132.46|132.06|132.52|132.12|132.52|132.12|132.45|132.05|11
1733378370000|2024-12-05 05:59:30|132.53|132.13|132.49|132.09|132.6|132.2|132.48|132.08|19
1733378380000|2024-12-05 05:59:40|132.51|132.11|132.49|132.09|132.52|132.12|132.49|132.09|7
1733378390000|2024-12-05 05:59:50|132.51|132.11|132.51|132.11|132.52|132.12|132.49|132.09|10
1733378400000|2024-12-05 06:00:00|132.52|132.12|132.47|132.07|132.54|132.14|132.4|132|22
1733378410000|2024-12-05 06:00:10|132.48|132.08|132.55|132.15|132.55|132.15|132.4|132|18
1733378420000|2024-12-05 06:00:20|132.53|132.13|132.27|131.87|132.53|132.13|132.17|131.77|16
1733378430000|2024-12-05 06:00:30|132.29|131.89|132.33|131.93|132.49|132.09|132.29|131.89|23
1733378440000|2024-12-05 06:00:40|132.27|131.87|132.29|131.89|132.3|131.9|132.26|131.86|18
1733378450000|2024-12-05 06:00:50|132.3|131.9|132.52|132.12|132.52|132.12|132.3|131.9|24
1733378460000|2024-12-05 06:01:00|132.51|132.11|132.58|132.18|132.61|132.21|132.51|132.11|20
1733378470000|2024-12-05 06:01:10|132.59|132.19|132.72|132.32|132.72|132.32|132.55|132.15|17
1733378480000|2024-12-05 06:01:20|132.73|132.33|132.92|132.52|132.92|132.52|132.73|132.33|27
1733378490000|2024-12-05 06:01:30|132.91|132.51|132.92|132.52|132.99|132.59|132.91|132.51|15
1733378500000|2024-12-05 06:01:40|132.79|132.39|132.58|132.18|132.79|132.39|132.52|132.12|18
1733378510000|2024-12-05 06:01:50|132.59|132.19|132.25|131.85|132.59|132.19|132.25|131.85|19
1733378520000|2024-12-05 06:02:00|132.26|131.86|132.32|131.92|132.32|131.92|132.26|131.86|19
1733378530000|2024-12-05 06:02:10|132.33|131.93|132.29|131.89|132.44|132.04|132.27|131.87|21
1733378540000|2024-12-05 06:02:20|132.31|131.91|132.07|131.67|132.31|131.91|132.07|131.67|14
1733378550000|2024-12-05 06:02:30|132.06|131.66|131.98|131.58|132.11|131.71|131.98|131.58|11
1733378560000|2024-12-05 06:02:40|131.97|131.57|132.13|131.73|132.13|131.73|131.97|131.57|10
1733378570000|2024-12-05 06:02:50|132.12|131.72|132.06|131.66|132.12|131.72|131.98|131.58|12
1733378580000|2024-12-05 06:03:00|132.05|131.65|132.06|131.66|132.15|131.75|132|131.6|18
1733378590000|2024-12-05 06:03:10|132.08|131.68|132.16|131.76|132.17|131.77|132.08|131.68|9
1733378600000|2024-12-05 06:03:20|132.15|131.75|132.34|131.94|132.37|131.97|132.15|131.75|18
1733378610000|2024-12-05 06:03:30|132.35|131.95|132.5|132.1|132.51|132.11|132.35|131.95|15
1733378620000|2024-12-05 06:03:40|132.52|132.12|132.6|132.2|132.62|132.22|132.51|132.11|12
1733378630000|2024-12-05 06:03:50|132.61|132.21|132.69|132.29|132.73|132.33|132.61|132.21|16
1733378640000|2024-12-05 06:04:00|132.66|132.26|132.48|132.08|132.66|132.26|132.48|132.08|5
1733378650000|2024-12-05 06:04:10|132.44|132.04|132.47|132.07|132.49|132.09|132.3|131.9|17
1733378660000|2024-12-05 06:04:20|132.5|132.1|132.47|132.07|132.5|132.1|132.39|131.99|15
1733378670000|2024-12-05 06:04:30|132.48|132.08|132.55|132.15|132.55|132.15|132.48|132.08|20
1733378680000|2024-12-05 06:04:40|132.53|132.13|132.5|132.1|132.54|132.14|132.4|132|16
1733378690000|2024-12-05 06:04:50|132.49|132.09|132.44|132.04|132.51|132.11|132.41|132.01|9
1733378700000|2024-12-05 06:05:00|132.43|132.03|132.57|132.17|132.58|132.18|132.41|132.01|21
1733378710000|2024-12-05 06:05:10|132.59|132.19|132.68|132.28|132.69|132.29|132.59|132.19|11
1733378720000|2024-12-05 06:05:20|132.7|132.3|132.87|132.47|132.87|132.47|132.68|132.28|16
1733378730000|2024-12-05 06:05:30|132.88|132.48|132.84|132.44|132.9|132.5|132.82|132.42|22
1733378740000|2024-12-05 06:05:40|132.83|132.43|132.85|132.45|132.86|132.46|132.76|132.36|15
1733378750000|2024-12-05 06:05:50|132.84|132.44|132.75|132.35|132.84|132.44|132.72|132.32|13
1733378760000|2024-12-05 06:06:00|132.74|132.34|132.68|132.28|132.75|132.35|132.66|132.26|18
1733378770000|2024-12-05 06:06:10|132.7|132.3|132.76|132.36|132.82|132.42|132.7|132.3|19
1733378780000|2024-12-05 06:06:20|132.74|132.34|132.69|132.29|132.76|132.36|132.69|132.29|22
1733378790000|2024-12-05 06:06:30|132.7|132.3|132.92|132.52|132.93|132.53|132.7|132.3|19
1733378800000|2024-12-05 06:06:40|132.94|132.54|132.94|132.54|132.96|132.56|132.88|132.48|12
1733378810000|2024-12-05 06:06:50|132.91|132.51|133.06|132.66|133.06|132.66|132.91|132.51|12
1733378820000|2024-12-05 06:07:00|133.05|132.65|133.16|132.76|133.16|132.76|133.04|132.64|13
1733378830000|2024-12-05 06:07:10|133.19|132.79|133.38|132.98|133.38|132.98|133.19|132.79|11
1733378840000|2024-12-05 06:07:20|133.41|133.01|133.7|133.3|133.7|133.3|133.41|133.01|18
1733378850000|2024-12-05 06:07:30|133.71|133.31|133.53|133.13|133.76|133.36|133.51|133.11|16
1733378860000|2024-12-05 06:07:40|133.51|133.11|133.37|132.97|133.51|133.11|133.36|132.96|14
1733378870000|2024-12-05 06:07:50|133.39|132.99|133.29|132.89|133.43|133.03|133.29|132.89|17
1733378880000|2024-12-05 06:08:00|133.28|132.88|133.22|132.82|133.35|132.95|133.22|132.82|17
1733378890000|2024-12-05 06:08:10|133.2|132.8|133.26|132.86|133.26|132.86|133.05|132.65|14
1733378900000|2024-12-05 06:08:20|133.29|132.89|133.2|132.8|133.29|132.89|133.2|132.8|7
1733378910000|2024-12-05 06:08:30|133.19|132.79|133.24|132.84|133.24|132.84|133.07|132.67|16
1733378920000|2024-12-05 06:08:40|133.25|132.85|133.4|133|133.4|133|133.25|132.85|13
1733378930000|2024-12-05 06:08:50|133.38|132.98|133.48|133.08|133.48|133.08|133.38|132.98|9
1733378940000|2024-12-05 06:09:00|133.47|133.07|133.74|133.34|133.74|133.34|133.47|133.07|18
1733378950000|2024-12-05 06:09:10|133.73|133.33|133.74|133.34|133.76|133.36|133.72|133.32|12
1733378960000|2024-12-05 06:09:20|133.76|133.36|133.89|133.49|133.9|133.5|133.76|133.36|17
1733378970000|2024-12-05 06:09:30|133.88|133.48|133.82|133.42|133.89|133.49|133.78|133.38|15
1733378980000|2024-12-05 06:09:40|133.79|133.39|133.79|133.39|133.79|133.39|133.76|133.36|10
1733378990000|2024-12-05 06:09:50|133.8|133.4|133.79|133.39|133.8|133.4|133.73|133.33|10
1733379000000|2024-12-05 06:10:00|133.8|133.4|133.87|133.47|133.88|133.48|133.8|133.4|14
1733379010000|2024-12-05 06:10:10|133.86|133.46|134.05|133.65|134.09|133.69|133.86|133.46|19
1733379020000|2024-12-05 06:10:20|134.06|133.66|133.93|133.53|134.06|133.66|133.9|133.5|20
1733379030000|2024-12-05 06:10:30|133.92|133.52|133.84|133.44|133.96|133.56|133.84|133.44|12
1733379040000|2024-12-05 06:10:40|133.8|133.4|133.89|133.49|133.92|133.52|133.79|133.39|14
1733379050000|2024-12-05 06:10:50|133.88|133.48|133.79|133.39|133.88|133.48|133.76|133.36|10
1733379060000|2024-12-05 06:11:00|133.8|133.4|133.87|133.47|133.88|133.48|133.8|133.4|12
1733379070000|2024-12-05 06:11:10|133.86|133.46|133.63|133.23|133.86|133.46|133.63|133.23|12
1733379080000|2024-12-05 06:11:20|133.62|133.22|133.58|133.18|133.62|133.22|133.58|133.18|5
1733379090000|2024-12-05 06:11:30|133.59|133.19|133.59|133.19|133.65|133.25|133.58|133.18|13
1733379100000|2024-12-05 06:11:40|133.58|133.18|133.54|133.14|133.58|133.18|133.54|133.14|5
1733379110000|2024-12-05 06:11:50|133.53|133.13|133.54|133.14|133.56|133.16|133.52|133.12|9
1733379120000|2024-12-05 06:12:00|133.52|133.12|133.49|133.09|133.52|133.12|133.49|133.09|2
1733379130000|2024-12-05 06:12:10|133.4|133|133.36|132.96|133.4|133|133.36|132.96|5
1733379140000|2024-12-05 06:12:20|133.37|132.97|133.45|133.05|133.46|133.06|133.37|132.97|11
1733379150000|2024-12-05 06:12:30|133.48|133.08|133.5|133.1|133.53|133.13|133.47|133.07|12
1733379160000|2024-12-05 06:12:40|133.51|133.11|133.6|133.2|133.6|133.2|133.51|133.11|7
1733379170000|2024-12-05 06:12:50|133.57|133.17|133.64|133.24|133.64|133.24|133.57|133.17|10
1733379180000|2024-12-05 06:13:00|133.65|133.25|133.69|133.29|133.69|133.29|133.65|133.25|9
1733379190000|2024-12-05 06:13:10|133.68|133.28|133.85|133.45|133.85|133.45|133.67|133.27|14
1733379200000|2024-12-05 06:13:20|133.84|133.44|134.02|133.62|134.02|133.62|133.84|133.44|12
1733379210000|2024-12-05 06:13:30|134.06|133.66|134.07|133.67|134.12|133.72|134.06|133.66|9
1733379220000|2024-12-05 06:13:40|134.06|133.66|134.07|133.67|134.07|133.67|134.05|133.65|4
1733379230000|2024-12-05 06:13:50|134.09|133.69|134.06|133.66|134.09|133.69|134.06|133.66|7
1733379240000|2024-12-05 06:14:00|134.05|133.65|133.98|133.58|134.07|133.67|133.98|133.58|9
1733379250000|2024-12-05 06:14:10|133.97|133.57|134.13|133.73|134.15|133.75|133.96|133.56|18
1733379260000|2024-12-05 06:14:20|134.12|133.72|134.27|133.87|134.27|133.87|134.12|133.72|9
1733379270000|2024-12-05 06:14:30|134.26|133.86|134.24|133.84|134.27|133.87|134.24|133.84|4
1733379280000|2024-12-05 06:14:40|134.25|133.85|134.25|133.85|134.27|133.87|134.25|133.85|4
1733379290000|2024-12-05 06:14:50|134.23|133.83|134.2|133.8|134.23|133.83|134.2|133.8|3
1733379300000|2024-12-05 06:15:00|134.3|133.9|134.09|133.69|134.3|133.9|134.01|133.61|22
1733379310000|2024-12-05 06:15:10|134.11|133.71|134.27|133.87|134.3|133.9|134.11|133.71|29
1733379320000|2024-12-05 06:15:20|134.28|133.88|134.17|133.77|134.29|133.89|134.14|133.74|12
1733379330000|2024-12-05 06:15:30|134.16|133.76|134.2|133.8|134.2|133.8|134.16|133.76|13
1733379340000|2024-12-05 06:15:40|134.28|133.88|134.25|133.85|134.34|133.94|134.25|133.85|11
1733379350000|2024-12-05 06:15:50|134.27|133.87|134.09|133.69|134.29|133.89|134.09|133.69|15
1733379360000|2024-12-05 06:16:00|134.08|133.68|134.1|133.7|134.18|133.78|134.08|133.68|16
1733379370000|2024-12-05 06:16:10|134.09|133.69|133.92|133.52|134.09|133.69|133.88|133.48|19
1733379380000|2024-12-05 06:16:20|133.89|133.49|134|133.6|134.03|133.63|133.89|133.49|21
1733379390000|2024-12-05 06:16:30|134.01|133.61|133.87|133.47|134.02|133.62|133.87|133.47|14
1733379400000|2024-12-05 06:16:40|133.88|133.48|133.9|133.5|133.95|133.55|133.78|133.38|21
1733379410000|2024-12-05 06:16:50|133.89|133.49|134.01|133.61|134.02|133.62|133.88|133.48|14
1733379420000|2024-12-05 06:17:00|134.02|133.62|134.21|133.81|134.21|133.81|134.02|133.62|10
1733379430000|2024-12-05 06:17:10|134.17|133.77|133.99|133.59|134.17|133.77|133.99|133.59|21
1733379440000|2024-12-05 06:17:20|133.97|133.57|133.9|133.5|133.97|133.57|133.88|133.48|13
1733379450000|2024-12-05 06:17:30|133.89|133.49|133.86|133.46|133.9|133.5|133.81|133.41|17
1733379460000|2024-12-05 06:17:40|133.87|133.47|133.91|133.51|133.91|133.51|133.87|133.47|10
1733379470000|2024-12-05 06:17:50|133.92|133.52|133.8|133.4|133.92|133.52|133.72|133.32|17
1733379480000|2024-12-05 06:18:00|133.83|133.43|133.77|133.37|133.94|133.54|133.75|133.35|17
1733379490000|2024-12-05 06:18:10|133.78|133.38|133.86|133.46|133.88|133.48|133.76|133.36|13
1733379500000|2024-12-05 06:18:20|133.85|133.45|133.72|133.32|133.85|133.45|133.56|133.16|23
1733379510000|2024-12-05 06:18:30|133.71|133.31|133.66|133.26|133.71|133.31|133.61|133.21|15
1733379520000|2024-12-05 06:18:40|133.64|133.24|133.4|133|133.64|133.24|133.4|133|17
1733379530000|2024-12-05 06:18:50|133.39|132.99|133.19|132.79|133.39|132.99|133.14|132.74|24
1733379540000|2024-12-05 06:19:00|133.13|132.73|133.01|132.61|133.13|132.73|132.92|132.52|21
1733379550000|2024-12-05 06:19:10|133|132.6|133.01|132.61|133.03|132.63|132.99|132.59|15
1733379560000|2024-12-05 06:19:20|132.99|132.59|133.08|132.68|133.08|132.68|132.94|132.54|16
1733379570000|2024-12-05 06:19:30|133.14|132.74|132.78|132.38|133.14|132.74|132.77|132.37|24
1733379580000|2024-12-05 06:19:40|132.79|132.39|132.69|132.29|132.84|132.44|132.63|132.23|22
1733379590000|2024-12-05 06:19:50|132.7|132.3|132.65|132.25|132.74|132.34|132.64|132.24|16
1733379600000|2024-12-05 06:20:00|132.66|132.26|132.64|132.24|132.7|132.3|132.63|132.23|14
1733379610000|2024-12-05 06:20:10|132.68|132.28|132.75|132.35|132.75|132.35|132.68|132.28|17
1733379620000|2024-12-05 06:20:20|132.76|132.36|132.7|132.3|132.76|132.36|132.62|132.22|20
1733379630000|2024-12-05 06:20:30|132.69|132.29|132.74|132.34|132.74|132.34|132.66|132.26|16
1733379640000|2024-12-05 06:20:40|132.75|132.35|132.65|132.25|132.75|132.35|132.62|132.22|16
1733379650000|2024-12-05 06:20:50|132.66|132.26|132.79|132.39|132.79|132.39|132.66|132.26|15
1733379660000|2024-12-05 06:21:00|132.81|132.41|133.12|132.72|133.12|132.72|132.81|132.41|17
1733379670000|2024-12-05 06:21:10|133.13|132.73|133.11|132.71|133.17|132.77|133.1|132.7|19
1733379680000|2024-12-05 06:21:20|133.12|132.72|133.07|132.67|133.12|132.72|133.03|132.63|21
1733379690000|2024-12-05 06:21:30|133.08|132.68|132.88|132.48|133.1|132.7|132.88|132.48|24
1733379700000|2024-12-05 06:21:40|132.87|132.47|132.72|132.32|132.89|132.49|132.72|132.32|19
1733379710000|2024-12-05 06:21:50|132.71|132.31|132.84|132.44|132.84|132.44|132.67|132.27|20
1733379720000|2024-12-05 06:22:00|132.88|132.48|133.29|132.89|133.29|132.89|132.88|132.48|20
1733379730000|2024-12-05 06:22:10|133.3|132.9|133.55|133.15|133.58|133.18|133.3|132.9|20
1733379740000|2024-12-05 06:22:20|133.54|133.14|133.58|133.18|133.58|133.18|133.5|133.1|16
1733379750000|2024-12-05 06:22:30|133.59|133.19|133.86|133.46|133.86|133.46|133.59|133.19|15
1733379760000|2024-12-05 06:22:40|133.79|133.39|133.88|133.48|133.88|133.48|133.77|133.37|22
1733379770000|2024-12-05 06:22:50|133.89|133.49|133.97|133.57|133.97|133.57|133.89|133.49|13
1733379780000|2024-12-05 06:23:00|134.08|133.68|133.66|133.26|134.09|133.69|133.66|133.26|26
1733379790000|2024-12-05 06:23:10|133.67|133.27|133.78|133.38|133.91|133.51|133.6|133.2|28
1733379800000|2024-12-05 06:23:20|133.77|133.37|133.55|133.15|133.78|133.38|133.46|133.06|23
1733379810000|2024-12-05 06:23:30|133.54|133.14|133.81|133.41|133.81|133.41|133.54|133.14|22
1733379820000|2024-12-05 06:23:40|133.75|133.35|133.8|133.4|133.81|133.41|133.72|133.32|16
1733379830000|2024-12-05 06:23:50|133.81|133.41|133.84|133.44|133.84|133.44|133.79|133.39|14
1733379840000|2024-12-05 06:24:00|133.81|133.41|133.78|133.38|133.81|133.41|133.74|133.34|16
1733379850000|2024-12-05 06:24:10|133.75|133.35|133.55|133.15|133.75|133.35|133.55|133.15|13
1733379860000|2024-12-05 06:24:20|133.54|133.14|133.71|133.31|133.71|133.31|133.51|133.11|20
1733379870000|2024-12-05 06:24:30|133.68|133.28|133.64|133.24|133.73|133.33|133.53|133.13|18
1733379880000|2024-12-05 06:24:40|133.63|133.23|133.73|133.33|133.8|133.4|133.62|133.22|19
1733379890000|2024-12-05 06:24:50|133.74|133.34|133.79|133.39|133.8|133.4|133.72|133.32|18
1733379900000|2024-12-05 06:25:00|133.78|133.38|133.83|133.43|133.83|133.43|133.62|133.22|21
1733379910000|2024-12-05 06:25:10|133.84|133.44|134.03|133.63|134.11|133.71|133.84|133.44|16
1733379920000|2024-12-05 06:25:20|134.06|133.66|134.09|133.69|134.12|133.72|134.06|133.66|16
1733379930000|2024-12-05 06:25:30|134.06|133.66|133.75|133.35|134.06|133.66|133.71|133.31|22
1733379940000|2024-12-05 06:25:40|133.8|133.4|133.65|133.25|133.82|133.42|133.65|133.25|22
1733379950000|2024-12-05 06:25:50|133.69|133.29|133.92|133.52|133.92|133.52|133.69|133.29|19
1733379960000|2024-12-05 06:26:00|133.93|133.53|133.82|133.42|133.94|133.54|133.81|133.41|20
1733379970000|2024-12-05 06:26:10|133.81|133.41|133.85|133.45|133.87|133.47|133.8|133.4|16
1733379980000|2024-12-05 06:26:20|133.84|133.44|133.86|133.46|133.87|133.47|133.79|133.39|19
1733379990000|2024-12-05 06:26:30|133.87|133.47|133.95|133.55|133.95|133.55|133.83|133.43|18
1733380000000|2024-12-05 06:26:40|133.96|133.56|133.84|133.44|133.97|133.57|133.83|133.43|20
1733380010000|2024-12-05 06:26:50|133.83|133.43|133.79|133.39|133.83|133.43|133.79|133.39|19
1733380020000|2024-12-05 06:27:00|133.8|133.4|133.66|133.26|133.8|133.4|133.65|133.25|13
1733380030000|2024-12-05 06:27:10|133.59|133.19|133.5|133.1|133.59|133.19|133.42|133.02|20
1733380040000|2024-12-05 06:27:20|133.52|133.12|133.54|133.14|133.57|133.17|133.5|133.1|20
1733380050000|2024-12-05 06:27:30|133.6|133.2|133.68|133.28|133.68|133.28|133.51|133.11|12
1733380060000|2024-12-05 06:27:40|133.67|133.27|133.68|133.28|133.7|133.3|133.64|133.24|11
1733380070000|2024-12-05 06:27:50|133.71|133.31|133.92|133.52|133.92|133.52|133.71|133.31|16
1733380080000|2024-12-05 06:28:00|133.93|133.53|134.05|133.65|134.14|133.74|133.93|133.53|15
1733380090000|2024-12-05 06:28:10|134.04|133.64|134.1|133.7|134.13|133.73|134|133.6|21
1733380100000|2024-12-05 06:28:20|134.09|133.69|134.02|133.62|134.14|133.74|134.02|133.62|20
1733380110000|2024-12-05 06:28:30|134.01|133.61|133.94|133.54|134.01|133.61|133.91|133.51|14
1733380120000|2024-12-05 06:28:40|133.93|133.53|133.93|133.53|134.02|133.62|133.9|133.5|15
1733380130000|2024-12-05 06:28:50|133.92|133.52|133.96|133.56|133.98|133.58|133.9|133.5|19
1733380140000|2024-12-05 06:29:00|133.97|133.57|134.02|133.62|134.03|133.63|133.94|133.54|13
1733380150000|2024-12-05 06:29:10|134.03|133.63|134.06|133.66|134.08|133.68|133.92|133.52|20
1733380160000|2024-12-05 06:29:20|134.07|133.67|134.03|133.63|134.08|133.68|134.03|133.63|17
1733380170000|2024-12-05 06:29:30|134.04|133.64|134.21|133.81|134.21|133.81|134.04|133.64|14
1733380180000|2024-12-05 06:29:40|134.18|133.78|134.21|133.81|134.21|133.81|134.18|133.78|13
1733380190000|2024-12-05 06:29:50|134.22|133.82|134.4|134|134.4|134|134.22|133.82|8
1733380250000|2024-12-05 06:30:50|133.79|133.39|133.93|133.53|133.97|133.57|133.79|133.39|10
1733380260000|2024-12-05 06:31:00|133.92|133.52|133.83|133.43|133.92|133.52|133.79|133.39|22
1733380270000|2024-12-05 06:31:10|133.87|133.47|133.93|133.53|133.99|133.59|133.87|133.47|18
1733380280000|2024-12-05 06:31:20|133.92|133.52|133.88|133.48|133.95|133.55|133.81|133.41|14
1733380290000|2024-12-05 06:31:30|133.86|133.46|133.67|133.27|133.86|133.46|133.67|133.27|11
1733380300000|2024-12-05 06:31:40|133.7|133.3|133.74|133.34|133.77|133.37|133.66|133.26|22
1733380310000|2024-12-05 06:31:50|133.73|133.33|133.72|133.32|133.74|133.34|133.64|133.24|13
1733380320000|2024-12-05 06:32:00|133.74|133.34|133.73|133.33|133.81|133.41|133.71|133.31|12
1733380330000|2024-12-05 06:32:10|133.76|133.36|133.9|133.5|133.9|133.5|133.76|133.36|19
1733380340000|2024-12-05 06:32:20|133.97|133.57|134.09|133.69|134.1|133.7|133.97|133.57|17
1733380350000|2024-12-05 06:32:30|134.08|133.68|133.91|133.51|134.08|133.68|133.91|133.51|12
1733380360000|2024-12-05 06:32:40|133.9|133.5|133.49|133.09|133.9|133.5|133.49|133.09|16
1733380370000|2024-12-05 06:32:50|133.47|133.07|133.67|133.27|133.67|133.27|133.46|133.06|19
1733380380000|2024-12-05 06:33:00|133.68|133.28|133.8|133.4|133.81|133.41|133.62|133.22|16
1733380390000|2024-12-05 06:33:10|133.78|133.38|133.85|133.45|133.85|133.45|133.73|133.33|16
1733380400000|2024-12-05 06:33:20|133.83|133.43|133.82|133.42|133.83|133.43|133.71|133.31|18
1733380410000|2024-12-05 06:33:30|133.8|133.4|133.86|133.46|133.9|133.5|133.8|133.4|8
1733380420000|2024-12-05 06:33:40|133.84|133.44|133.62|133.22|133.84|133.44|133.61|133.21|12
1733380430000|2024-12-05 06:33:50|133.61|133.21|133.59|133.19|133.61|133.21|133.51|133.11|16
1733380440000|2024-12-05 06:34:00|133.58|133.18|133.61|133.21|133.65|133.25|133.58|133.18|12
1733380450000|2024-12-05 06:34:10|133.62|133.22|133.66|133.26|133.69|133.29|133.57|133.17|19
1733380460000|2024-12-05 06:34:20|133.63|133.23|133.62|133.22|133.65|133.25|133.6|133.2|12
1733380470000|2024-12-05 06:34:30|133.61|133.21|133.7|133.3|133.74|133.34|133.61|133.21|14
1733380480000|2024-12-05 06:34:40|133.69|133.29|133.7|133.3|133.76|133.36|133.64|133.24|15
1733380490000|2024-12-05 06:34:50|133.71|133.31|133.44|133.04|133.71|133.31|133.44|133.04|12
1733380500000|2024-12-05 06:35:00|133.45|133.05|133.65|133.25|133.65|133.25|133.43|133.03|16
1733380510000|2024-12-05 06:35:10|133.67|133.27|133.48|133.08|133.69|133.29|133.48|133.08|12
1733380520000|2024-12-05 06:35:20|133.31|132.91|133.46|133.06|133.51|133.11|133.31|132.91|18
1733380530000|2024-12-05 06:35:30|133.47|133.07|133.53|133.13|133.57|133.17|133.47|133.07|6
1733380540000|2024-12-05 06:35:40|133.52|133.12|133.52|133.12|133.53|133.13|133.44|133.04|23
1733380550000|2024-12-05 06:35:50|133.46|133.06|133.51|133.11|133.53|133.13|133.46|133.06|8
1733380560000|2024-12-05 06:36:00|133.5|133.1|133.61|133.21|133.67|133.27|133.5|133.1|20
1733380570000|2024-12-05 06:36:10|133.63|133.23|133.43|133.03|133.63|133.23|133.43|133.03|7
1733380580000|2024-12-05 06:36:20|133.42|133.02|133.55|133.15|133.55|133.15|133.42|133.02|13
1733380590000|2024-12-05 06:36:30|133.56|133.16|133.57|133.17|133.57|133.17|133.51|133.11|25
1733380600000|2024-12-05 06:36:40|133.56|133.16|133.53|133.13|133.58|133.18|133.53|133.13|11
1733380610000|2024-12-05 06:36:50|133.52|133.12|133.54|133.14|133.56|133.16|133.42|133.02|17
1733380620000|2024-12-05 06:37:00|133.52|133.12|133.58|133.18|133.59|133.19|133.48|133.08|23
1733380630000|2024-12-05 06:37:10|133.55|133.15|133.49|133.09|133.55|133.15|133.45|133.05|13
1733380640000|2024-12-05 06:37:20|133.5|133.1|133.56|133.16|133.59|133.19|133.49|133.09|11
1733380650000|2024-12-05 06:37:30|133.55|133.15|133.51|133.11|133.8|133.4|133.51|133.11|21
1733380660000|2024-12-05 06:37:40|133.5|133.1|133.38|132.98|133.51|133.11|133.38|132.98|17
1733380670000|2024-12-05 06:37:50|133.39|132.99|133.32|132.92|133.46|133.06|133.32|132.92|18
1733380680000|2024-12-05 06:38:00|133.3|132.9|133.35|132.95|133.35|132.95|133.26|132.86|18
1733380690000|2024-12-05 06:38:10|133.34|132.94|133.3|132.9|133.34|132.94|133.3|132.9|6
1733380700000|2024-12-05 06:38:20|133.29|132.89|133.24|132.84|133.29|132.89|133.24|132.84|6
1733380710000|2024-12-05 06:38:30|133.2|132.8|133.17|132.77|133.22|132.82|133.15|132.75|5
1733380720000|2024-12-05 06:38:40|133.16|132.76|133.15|132.75|133.16|132.76|133.14|132.74|10
1733380730000|2024-12-05 06:38:50|133.12|132.72|132.96|132.56|133.14|132.74|132.96|132.56|7
1733380740000|2024-12-05 06:39:00|132.94|132.54|133.06|132.66|133.11|132.71|132.94|132.54|23
1733380750000|2024-12-05 06:39:10|133.05|132.65|133.11|132.71|133.11|132.71|132.96|132.56|24
1733380760000|2024-12-05 06:39:20|133.14|132.74|133.09|132.69|133.14|132.74|133.01|132.61|16
1733380770000|2024-12-05 06:39:30|133.15|132.75|133.22|132.82|133.32|132.92|133.14|132.74|14
1733380780000|2024-12-05 06:39:40|133.21|132.81|133.1|132.7|133.26|132.86|133.1|132.7|14
1733380790000|2024-12-05 06:39:50|133.11|132.71|133.19|132.79|133.19|132.79|133.08|132.68|17
1733380800000|2024-12-05 06:40:00|133.2|132.8|133.29|132.89|133.31|132.91|133.19|132.79|19
1733380810000|2024-12-05 06:40:10|133.28|132.88|133.42|133.02|133.47|133.07|133.25|132.85|25
1733380820000|2024-12-05 06:40:20|133.43|133.03|133.51|133.11|133.58|133.18|133.35|132.95|27
1733380830000|2024-12-05 06:40:30|133.52|133.12|133.6|133.2|133.64|133.24|133.52|133.12|25
1733380840000|2024-12-05 06:40:40|133.62|133.22|133.43|133.03|133.63|133.23|133.43|133.03|23
1733380850000|2024-12-05 06:40:50|133.38|132.98|133.47|133.07|133.47|133.07|133.32|132.92|23
1733380860000|2024-12-05 06:41:00|133.46|133.06|133.48|133.08|133.53|133.13|133.45|133.05|28
1733380870000|2024-12-05 06:41:10|133.47|133.07|133.54|133.14|133.54|133.14|133.47|133.07|17
1733380880000|2024-12-05 06:41:20|133.53|133.13|133.55|133.15|133.59|133.19|133.48|133.08|22
1733380890000|2024-12-05 06:41:30|133.56|133.16|133.63|133.23|133.64|133.24|133.56|133.16|21
1733380900000|2024-12-05 06:41:40|133.62|133.22|133.69|133.29|133.7|133.3|133.58|133.18|19
1733380910000|2024-12-05 06:41:50|133.66|133.26|133.62|133.22|133.7|133.3|133.59|133.19|16
1733380920000|2024-12-05 06:42:00|133.64|133.24|133.62|133.22|133.7|133.3|133.59|133.19|21
1733380930000|2024-12-05 06:42:10|133.63|133.23|133.77|133.37|133.77|133.37|133.57|133.17|18
1733380940000|2024-12-05 06:42:20|133.72|133.32|133.63|133.23|133.74|133.34|133.61|133.21|24
1733380950000|2024-12-05 06:42:30|133.62|133.22|133.53|133.13|133.64|133.24|133.53|133.13|24
1733380960000|2024-12-05 06:42:40|133.54|133.14|133.53|133.13|133.54|133.14|133.43|133.03|20
1733380970000|2024-12-05 06:42:50|133.55|133.15|133.75|133.35|133.76|133.36|133.51|133.11|26
1733380980000|2024-12-05 06:43:00|133.74|133.34|133.75|133.35|133.76|133.36|133.66|133.26|22
1733380990000|2024-12-05 06:43:10|133.74|133.34|133.94|133.54|133.94|133.54|133.72|133.32|22
1733381000000|2024-12-05 06:43:20|133.91|133.51|134|133.6|134|133.6|133.88|133.48|21
1733381010000|2024-12-05 06:43:30|134.01|133.61|133.99|133.59|134.12|133.72|133.99|133.59|15
1733381020000|2024-12-05 06:43:40|133.97|133.57|133.88|133.48|133.97|133.57|133.79|133.39|25
1733381030000|2024-12-05 06:43:50|133.89|133.49|133.99|133.59|133.99|133.59|133.87|133.47|17
1733381040000|2024-12-05 06:44:00|133.98|133.58|134.15|133.75|134.16|133.76|133.98|133.58|16
1733381050000|2024-12-05 06:44:10|134.16|133.76|134.51|134.11|134.51|134.11|134.16|133.76|22
1733381060000|2024-12-05 06:44:20|134.52|134.12|134.71|134.31|134.75|134.35|134.52|134.12|21
1733381070000|2024-12-05 06:44:30|134.69|134.29|134.76|134.36|134.76|134.36|134.63|134.23|26
1733381080000|2024-12-05 06:44:40|134.75|134.35|134.68|134.28|134.78|134.38|134.67|134.27|13
1733381090000|2024-12-05 06:44:50|134.65|134.25|134.79|134.39|134.79|134.39|134.6|134.2|13
1733381100000|2024-12-05 06:45:00|134.85|134.45|134.87|134.47|134.89|134.49|134.8|134.4|12
1733381110000|2024-12-05 06:45:10|134.88|134.48|134.92|134.52|134.92|134.52|134.87|134.47|13
1733381120000|2024-12-05 06:45:20|134.9|134.5|134.92|134.52|134.92|134.52|134.76|134.36|23
1733381130000|2024-12-05 06:45:30|134.91|134.51|134.99|134.59|135|134.6|134.88|134.48|18
1733381140000|2024-12-05 06:45:40|135.01|134.61|134.72|134.32|135.02|134.62|134.72|134.32|14
1733381150000|2024-12-05 06:45:50|134.71|134.31|134.58|134.18|134.77|134.37|134.56|134.16|20
1733381160000|2024-12-05 06:46:00|134.63|134.23|134.36|133.96|134.63|134.23|134.36|133.96|27
1733381170000|2024-12-05 06:46:10|134.35|133.95|134.37|133.97|134.37|133.97|134.27|133.87|13
1733381180000|2024-12-05 06:46:20|134.39|133.99|134.33|133.93|134.48|134.08|134.31|133.91|21
1733381190000|2024-12-05 06:46:30|134.34|133.94|134.24|133.84|134.35|133.95|134.21|133.81|18
1733381200000|2024-12-05 06:46:40|134.34|133.94|134.42|134.02|134.42|134.02|134.22|133.82|22
1733381210000|2024-12-05 06:46:50|134.43|134.03|134.36|133.96|134.43|134.03|134.36|133.96|6
1733381220000|2024-12-05 06:47:00|134.37|133.97|134.34|133.94|134.46|134.06|134.26|133.86|21
1733381230000|2024-12-05 06:47:10|134.33|133.93|134.27|133.87|134.36|133.96|134.26|133.86|13
1733381240000|2024-12-05 06:47:20|134.26|133.86|134.25|133.85|134.26|133.86|134.23|133.83|9
1733381250000|2024-12-05 06:47:30|134.34|133.94|134.4|134|134.4|134|134.33|133.93|15
1733381260000|2024-12-05 06:47:40|134.41|134.01|134.35|133.95|134.41|134.01|134.35|133.95|5
1733381270000|2024-12-05 06:47:50|134.36|133.96|134.27|133.87|134.39|133.99|134.27|133.87|14
1733381280000|2024-12-05 06:48:00|134.31|133.91|134.22|133.82|134.31|133.91|134.17|133.77|16
1733381290000|2024-12-05 06:48:10|134.21|133.81|134.22|133.82|134.28|133.88|134.21|133.81|20
1733381300000|2024-12-05 06:48:20|134.21|133.81|134.16|133.76|134.26|133.86|134.16|133.76|12
1733381310000|2024-12-05 06:48:30|134.18|133.78|134.34|133.94|134.34|133.94|134.18|133.78|16
1733381320000|2024-12-05 06:48:40|134.35|133.95|134.41|134.01|134.41|134.01|134.35|133.95|12
1733381330000|2024-12-05 06:48:50|134.44|134.04|134.7|134.3|134.7|134.3|134.44|134.04|5
1733381340000|2024-12-05 06:49:00|134.78|134.38|134.64|134.24|134.82|134.42|134.62|134.22|15
1733381350000|2024-12-05 06:49:10|134.63|134.23|134.54|134.14|134.7|134.3|134.5|134.1|27
1733381360000|2024-12-05 06:49:20|134.55|134.15|134.51|134.11|134.55|134.15|134.46|134.06|14
1733381370000|2024-12-05 06:49:30|134.52|134.12|134.36|133.96|134.52|134.12|134.36|133.96|19
1733381380000|2024-12-05 06:49:40|134.38|133.98|134.37|133.97|134.42|134.02|134.37|133.97|14
1733381390000|2024-12-05 06:49:50|134.36|133.96|134.26|133.86|134.37|133.97|134.18|133.78|15
1733381400000|2024-12-05 06:50:00|134.27|133.87|134.26|133.86|134.37|133.97|134.18|133.78|24
1733381410000|2024-12-05 06:50:10|134.27|133.87|134.31|133.91|134.34|133.94|134.26|133.86|21
1733381420000|2024-12-05 06:50:20|134.3|133.9|134.34|133.94|134.34|133.94|134.3|133.9|15
1733381430000|2024-12-05 06:50:30|134.35|133.95|134.32|133.92|134.39|133.99|134.32|133.92|8
1733381440000|2024-12-05 06:50:40|134.33|133.93|134.51|134.11|134.51|134.11|134.33|133.93|7
1733381450000|2024-12-05 06:50:50|134.53|134.13|134.52|134.12|134.53|134.13|134.51|134.11|3
1733381460000|2024-12-05 06:51:00|134.51|134.11|134.47|134.07|134.52|134.12|134.47|134.07|7
1733381470000|2024-12-05 06:51:10|134.48|134.08|134.48|134.08|134.48|134.08|134.4|134|14
1733381480000|2024-12-05 06:51:20|134.47|134.07|134.44|134.04|134.5|134.1|134.44|134.04|8
1733381490000|2024-12-05 06:51:30|134.45|134.05|134.35|133.95|134.46|134.06|134.29|133.89|23
1733381500000|2024-12-05 06:51:40|134.36|133.96|134.53|134.13|134.53|134.13|134.36|133.96|12
1733381510000|2024-12-05 06:51:50|134.62|134.22|134.67|134.27|134.73|134.33|134.62|134.22|10
1733381520000|2024-12-05 06:52:00|134.66|134.26|134.6|134.2|134.66|134.26|134.58|134.18|15
1733381530000|2024-12-05 06:52:10|134.62|134.22|134.57|134.17|134.62|134.22|134.55|134.15|11
1733381540000|2024-12-05 06:52:20|134.58|134.18|134.71|134.31|134.71|134.31|134.58|134.18|16
1733381550000|2024-12-05 06:52:30|134.68|134.28|134.64|134.24|134.68|134.28|134.64|134.24|7
1733381560000|2024-12-05 06:52:40|134.65|134.25|134.55|134.15|134.65|134.25|134.55|134.15|16
1733381570000|2024-12-05 06:52:50|134.5|134.1|134.52|134.12|134.54|134.14|134.35|133.95|17
1733381580000|2024-12-05 06:53:00|134.53|134.13|134.49|134.09|134.55|134.15|134.48|134.08|16
1733381590000|2024-12-05 06:53:10|134.48|134.08|134.7|134.3|134.7|134.3|134.45|134.05|20
1733381600000|2024-12-05 06:53:20|134.71|134.31|134.58|134.18|134.71|134.31|134.57|134.17|18
1733381610000|2024-12-05 06:53:30|134.59|134.19|134.49|134.09|134.59|134.19|134.48|134.08|9
1733381620000|2024-12-05 06:53:40|134.48|134.08|134.46|134.06|134.5|134.1|134.39|133.99|18
1733381630000|2024-12-05 06:53:50|134.48|134.08|134.53|134.13|134.53|134.13|134.48|134.08|9
1733381640000|2024-12-05 06:54:00|134.51|134.11|134.53|134.13|134.53|134.13|134.51|134.11|3
1733381650000|2024-12-05 06:54:10|134.63|134.23|134.65|134.25|134.66|134.26|134.56|134.16|16
1733381660000|2024-12-05 06:54:20|134.66|134.26|134.66|134.26|134.67|134.27|134.6|134.2|14
1733381670000|2024-12-05 06:54:30|134.65|134.25|134.66|134.26|134.7|134.3|134.62|134.22|13
1733381680000|2024-12-05 06:54:40|134.67|134.27|134.64|134.24|134.67|134.27|134.64|134.24|4
1733381690000|2024-12-05 06:54:50|134.59|134.19|134.38|133.98|134.59|134.19|134.37|133.97|16
1733381700000|2024-12-05 06:55:00|134.39|133.99|134.44|134.04|134.46|134.06|134.3|133.9|22
1733381710000|2024-12-05 06:55:10|134.43|134.03|134.55|134.15|134.57|134.17|134.41|134.01|17
1733381720000|2024-12-05 06:55:20|134.56|134.16|134.62|134.22|134.62|134.22|134.56|134.16|10
1733381730000|2024-12-05 06:55:30|134.66|134.26|134.72|134.32|134.73|134.33|134.66|134.26|6
1733381740000|2024-12-05 06:55:40|134.73|134.33|134.73|134.33|134.73|134.33|134.72|134.32|3
1733381760000|2024-12-05 06:56:00|134.76|134.36|134.85|134.45|134.85|134.45|134.76|134.36|4
1733381770000|2024-12-05 06:56:10|134.84|134.44|134.82|134.42|134.84|134.44|134.81|134.41|4
1733381780000|2024-12-05 06:56:20|134.81|134.41|134.8|134.4|134.82|134.42|134.72|134.32|13
1733381790000|2024-12-05 06:56:30|134.81|134.41|134.81|134.41|134.85|134.45|134.81|134.41|7
1733381800000|2024-12-05 06:56:40|134.85|134.45|134.93|134.53|135.18|134.78|134.85|134.45|23
1733381810000|2024-12-05 06:56:50|134.95|134.55|135.03|134.63|135.03|134.63|134.95|134.55|9
1733381820000|2024-12-05 06:57:00|134.99|134.59|134.94|134.54|135.01|134.61|134.91|134.51|17
1733381830000|2024-12-05 06:57:10|134.95|134.55|135.02|134.62|135.02|134.62|134.95|134.55|6
1733381840000|2024-12-05 06:57:20|135.03|134.63|135.13|134.73|135.13|134.73|135.03|134.63|5
1733381850000|2024-12-05 06:57:30|135.1|134.7|135.09|134.69|135.1|134.7|135.08|134.68|3
1733381860000|2024-12-05 06:57:40|135.04|134.64|134.99|134.59|135.04|134.64|134.99|134.59|9
1733381870000|2024-12-05 06:57:50|135|134.6|135.12|134.72|135.12|134.72|135|134.6|10
1733381880000|2024-12-05 06:58:00|135.11|134.71|135.08|134.68|135.13|134.73|135.08|134.68|6
1733381890000|2024-12-05 06:58:10|135.07|134.67|135.09|134.69|135.09|134.69|135.04|134.64|9
1733381900000|2024-12-05 06:58:20|135.1|134.7|135.09|134.69|135.1|134.7|135.09|134.69|2
1733381910000|2024-12-05 06:58:30|135.13|134.73|135.13|134.73|135.13|134.73|135.13|134.73|1
1733381940000|2024-12-05 06:59:00|135.12|134.72|135.13|134.73|135.13|134.73|135.12|134.72|2
1733381950000|2024-12-05 06:59:10|135.14|134.74|135.4|135|135.41|135.01|135.14|134.74|8
1733381960000|2024-12-05 06:59:20|135.39|134.99|135.38|134.98|135.4|135|135.38|134.98|6
1733381970000|2024-12-05 06:59:30|135.36|134.96|135.36|134.96|135.36|134.96|135.33|134.93|9
1733381980000|2024-12-05 06:59:40|135.34|134.94|135.37|134.97|135.37|134.97|135.34|134.94|3
1733381990000|2024-12-05 06:59:50|135.35|134.95|135.3|134.9|135.36|134.96|135.3|134.9|8
1733382000000|2024-12-05 07:00:00|135.24|134.84|135.07|134.67|135.24|134.84|135.07|134.67|29
1733382010000|2024-12-05 07:00:10|135.08|134.68|135.18|134.78|135.28|134.88|135.07|134.67|21
1733382020000|2024-12-05 07:00:20|135.17|134.77|135.19|134.79|135.21|134.81|135.14|134.74|19
1733382030000|2024-12-05 07:00:30|135.21|134.81|135.45|135.05|135.45|135.05|135.21|134.81|13
1733382040000|2024-12-05 07:00:40|135.42|135.02|135.52|135.12|135.71|135.31|135.42|135.02|23
1733382050000|2024-12-05 07:00:50|135.53|135.13|135.29|134.89|135.56|135.16|135.29|134.89|19
1733382060000|2024-12-05 07:01:00|135.3|134.9|135.22|134.82|135.3|134.9|135.14|134.74|26
1733382070000|2024-12-05 07:01:10|135.21|134.81|135.2|134.8|135.24|134.84|135.2|134.8|13
1733382080000|2024-12-05 07:01:20|135.21|134.81|135.3|134.9|135.3|134.9|135.21|134.81|20
1733382090000|2024-12-05 07:01:30|135.34|134.94|135.27|134.87|135.35|134.95|135.27|134.87|13
1733382100000|2024-12-05 07:01:40|135.28|134.88|135.58|135.18|135.58|135.18|135.27|134.87|15
1733382110000|2024-12-05 07:01:50|135.59|135.19|135.42|135.02|135.59|135.19|135.41|135.01|13
1733382120000|2024-12-05 07:02:00|135.41|135.01|135.17|134.77|135.41|135.01|135.17|134.77|17
1733382130000|2024-12-05 07:02:10|135.15|134.75|135.17|134.77|135.21|134.81|135.15|134.75|13
1733382140000|2024-12-05 07:02:20|135.19|134.79|135.04|134.64|135.19|134.79|135.04|134.64|12
1733382150000|2024-12-05 07:02:30|135.03|134.63|135.09|134.69|135.09|134.69|134.96|134.56|16
1733382160000|2024-12-05 07:02:40|135.1|134.7|135.34|134.94|135.34|134.94|135.1|134.7|19
1733382170000|2024-12-05 07:02:50|135.33|134.93|135.28|134.88|135.35|134.95|135.28|134.88|15
1733382180000|2024-12-05 07:03:00|135.27|134.87|135.57|135.17|135.58|135.18|135.24|134.84|22
1733382190000|2024-12-05 07:03:10|135.56|135.16|135.58|135.18|135.58|135.18|135.48|135.08|15
1733382200000|2024-12-05 07:03:20|135.57|135.17|135.62|135.22|135.64|135.24|135.57|135.17|19
1733382210000|2024-12-05 07:03:30|135.65|135.25|135.67|135.27|135.69|135.29|135.64|135.24|17
1733382220000|2024-12-05 07:03:40|135.68|135.28|135.74|135.34|135.76|135.36|135.66|135.26|15
1733382230000|2024-12-05 07:03:50|135.73|135.33|135.85|135.45|135.86|135.46|135.73|135.33|13
1733382240000|2024-12-05 07:04:00|135.92|135.52|135.92|135.52|135.98|135.58|135.81|135.41|23
1733382250000|2024-12-05 07:04:10|136.15|135.75|136.26|135.86|136.39|135.99|136.15|135.75|17
1733382260000|2024-12-05 07:04:20|136.25|135.85|136.03|135.63|136.26|135.86|136.02|135.62|19
1733382270000|2024-12-05 07:04:30|136.04|135.64|135.85|135.45|136.04|135.64|135.85|135.45|24
1733382280000|2024-12-05 07:04:40|135.84|135.44|135.78|135.38|135.84|135.44|135.7|135.3|20
1733382290000|2024-12-05 07:04:50|135.79|135.39|135.74|135.34|135.79|135.39|135.72|135.32|18
1733382300000|2024-12-05 07:05:00|135.73|135.33|135.75|135.35|135.77|135.37|135.65|135.25|28
1733382310000|2024-12-05 07:05:10|135.76|135.36|135.8|135.4|135.81|135.41|135.73|135.33|18
1733382320000|2024-12-05 07:05:20|135.79|135.39|135.87|135.47|135.87|135.47|135.77|135.37|19
1733382330000|2024-12-05 07:05:30|135.86|135.46|135.82|135.42|135.91|135.51|135.82|135.42|15
1733382340000|2024-12-05 07:05:40|135.83|135.43|135.93|135.53|135.95|135.55|135.82|135.42|21
1733382350000|2024-12-05 07:05:50|135.98|135.58|135.74|135.34|135.98|135.58|135.74|135.34|22
1733382360000|2024-12-05 07:06:00|135.71|135.31|135.69|135.29|135.71|135.31|135.67|135.27|11
1733382370000|2024-12-05 07:06:10|135.68|135.28|135.7|135.3|135.73|135.33|135.68|135.28|24
1733382380000|2024-12-05 07:06:20|135.71|135.31|135.64|135.24|135.73|135.33|135.61|135.21|18
1733382390000|2024-12-05 07:06:30|135.63|135.23|135.71|135.31|135.72|135.32|135.61|135.21|18
1733382400000|2024-12-05 07:06:40|135.72|135.32|135.86|135.46|135.89|135.49|135.69|135.29|23
1733382410000|2024-12-05 07:06:50|135.87|135.47|135.75|135.35|135.87|135.47|135.74|135.34|18
1733382420000|2024-12-05 07:07:00|135.76|135.36|135.78|135.38|135.78|135.38|135.75|135.35|16
1733382430000|2024-12-05 07:07:10|135.79|135.39|135.9|135.5|135.91|135.51|135.79|135.39|25
1733382440000|2024-12-05 07:07:20|135.89|135.49|135.91|135.51|135.92|135.52|135.86|135.46|15
1733382450000|2024-12-05 07:07:30|135.94|135.54|135.96|135.56|135.98|135.58|135.9|135.5|15
1733382460000|2024-12-05 07:07:40|135.98|135.58|136.02|135.62|136.02|135.62|135.96|135.56|7
1733382470000|2024-12-05 07:07:50|136.01|135.61|136.07|135.67|136.11|135.71|136.01|135.61|19
1733382480000|2024-12-05 07:08:00|136.1|135.7|136.07|135.67|136.12|135.72|136.04|135.64|18
1733382490000|2024-12-05 07:08:10|136.06|135.66|136.05|135.65|136.06|135.66|136.01|135.61|13
1733382500000|2024-12-05 07:08:20|136.04|135.64|136.06|135.66|136.06|135.66|136.03|135.63|9
1733382510000|2024-12-05 07:08:30|136.08|135.68|136.18|135.78|136.2|135.8|136.08|135.68|4
1733382520000|2024-12-05 07:08:40|136.22|135.82|136.3|135.9|136.33|135.93|136.22|135.82|12
1733382530000|2024-12-05 07:08:50|136.25|135.85|136.26|135.86|136.26|135.86|136.2|135.8|18
1733382540000|2024-12-05 07:09:00|136.25|135.85|136.27|135.87|136.32|135.92|136.25|135.85|13
1733382550000|2024-12-05 07:09:10|136.26|135.86|136.21|135.81|136.28|135.88|136.2|135.8|16
1733382560000|2024-12-05 07:09:20|136.22|135.82|136.14|135.74|136.22|135.82|136.14|135.74|15
1733382570000|2024-12-05 07:09:30|136.13|135.73|136.1|135.7|136.16|135.76|136.09|135.69|13
1733382580000|2024-12-05 07:09:40|136.11|135.71|136.17|135.77|136.17|135.77|136.11|135.71|12
1733382590000|2024-12-05 07:09:50|136.18|135.78|136.07|135.67|136.19|135.79|136.07|135.67|16
1733382600000|2024-12-05 07:10:00|136.06|135.66|136.31|135.91|136.31|135.91|136.05|135.65|21
1733382610000|2024-12-05 07:10:10|136.32|135.92|136.49|136.09|136.59|136.19|136.32|135.92|21
1733382620000|2024-12-05 07:10:20|136.5|136.1|136.59|136.19|136.59|136.19|136.49|136.09|15
1733382630000|2024-12-05 07:10:30|136.6|136.2|136.59|136.19|136.66|136.26|136.58|136.18|13
1733382640000|2024-12-05 07:10:40|136.6|136.2|136.62|136.22|136.62|136.22|136.58|136.18|5
1733382650000|2024-12-05 07:10:50|136.61|136.21|136.62|136.22|136.65|136.25|136.59|136.19|16
1733382660000|2024-12-05 07:11:00|136.63|136.23|136.84|136.44|136.85|136.45|136.63|136.23|18
1733382670000|2024-12-05 07:11:10|136.85|136.45|136.76|136.36|136.88|136.48|136.75|136.35|16
1733382680000|2024-12-05 07:11:20|136.71|136.31|136.68|136.28|136.71|136.31|136.65|136.25|19
1733382690000|2024-12-05 07:11:30|136.7|136.3|136.83|136.43|136.83|136.43|136.66|136.26|23
1733382700000|2024-12-05 07:11:40|136.84|136.44|137.07|136.67|137.07|136.67|136.83|136.43|20
1733382710000|2024-12-05 07:11:50|137.06|136.66|137.29|136.89|137.31|136.91|137.06|136.66|14
1733382720000|2024-12-05 07:12:00|137.28|136.88|137.45|137.05|137.46|137.06|137.26|136.86|16
1733382730000|2024-12-05 07:12:10|137.44|137.04|137.57|137.17|137.58|137.18|137.41|137.01|9
1733382740000|2024-12-05 07:12:20|137.58|137.18|137.88|137.48|137.88|137.48|137.58|137.18|16
1733382750000|2024-12-05 07:12:30|138.01|137.61|138.07|137.67|138.12|137.72|138.01|137.61|21
1733382760000|2024-12-05 07:12:40|138.08|137.68|137.38|136.98|138.08|137.68|137.36|136.96|24
1733382770000|2024-12-05 07:12:50|137.36|136.96|137.12|136.72|137.36|136.96|137.11|136.71|24
1733382780000|2024-12-05 07:13:00|137.16|136.76|137.3|136.9|137.3|136.9|137.16|136.76|18
1733382790000|2024-12-05 07:13:10|137.29|136.89|137.24|136.84|137.29|136.89|137.22|136.82|15
1733382800000|2024-12-05 07:13:20|137.23|136.83|136.92|136.52|137.23|136.83|136.88|136.48|17
1733382810000|2024-12-05 07:13:30|136.91|136.51|136.91|136.51|136.96|136.56|136.86|136.46|11
1733382820000|2024-12-05 07:13:40|136.9|136.5|136.91|136.51|136.93|136.53|136.89|136.49|10
1733382830000|2024-12-05 07:13:50|136.93|136.53|136.84|136.44|136.93|136.53|136.8|136.4|21
1733382840000|2024-12-05 07:14:00|136.83|136.43|136.73|136.33|136.83|136.43|136.69|136.29|28
1733382850000|2024-12-05 07:14:10|136.74|136.34|136.6|136.2|136.74|136.34|136.56|136.16|17
1733382860000|2024-12-05 07:14:20|136.62|136.22|136.55|136.15|136.64|136.24|136.5|136.1|24
1733382870000|2024-12-05 07:14:30|136.56|136.16|136.57|136.17|136.6|136.2|136.44|136.04|20
1733382880000|2024-12-05 07:14:40|136.58|136.18|136.65|136.25|136.65|136.25|136.58|136.18|11
1733382890000|2024-12-05 07:14:50|136.68|136.28|136.55|136.15|136.75|136.35|136.55|136.15|21
1733382900000|2024-12-05 07:15:00|136.56|136.16|136.76|136.36|136.76|136.36|136.5|136.1|19
1733382910000|2024-12-05 07:15:10|136.78|136.38|136.69|136.29|136.8|136.4|136.69|136.29|13
1733382920000|2024-12-05 07:15:20|136.68|136.28|136.62|136.22|136.72|136.32|136.62|136.22|24
1733382930000|2024-12-05 07:15:30|136.61|136.21|136.59|136.19|136.62|136.22|136.53|136.13|18
1733382940000|2024-12-05 07:15:40|136.6|136.2|136.61|136.21|136.63|136.23|136.59|136.19|9
1733382950000|2024-12-05 07:15:50|136.63|136.23|136.67|136.27|136.74|136.34|136.61|136.21|24
1733382960000|2024-12-05 07:16:00|136.66|136.26|136.44|136.04|136.66|136.26|136.42|136.02|25
1733382970000|2024-12-05 07:16:10|136.45|136.05|136.22|135.82|136.45|136.05|136.16|135.76|25
1733382980000|2024-12-05 07:16:20|136.23|135.83|136.31|135.91|136.38|135.98|136.23|135.83|18
1733382990000|2024-12-05 07:16:30|136.29|135.89|136|135.6|136.3|135.9|135.99|135.59|23
1733383000000|2024-12-05 07:16:40|136.01|135.61|135.83|135.43|136.01|135.61|135.81|135.41|19
1733383010000|2024-12-05 07:16:50|135.85|135.45|135.85|135.45|135.86|135.46|135.76|135.36|23
1733383020000|2024-12-05 07:17:00|135.81|135.41|135.86|135.46|135.86|135.46|135.75|135.35|28
1733383030000|2024-12-05 07:17:10|135.89|135.49|135.96|135.56|135.97|135.57|135.75|135.35|29
1733383040000|2024-12-05 07:17:20|135.97|135.57|135.97|135.57|136.08|135.68|135.96|135.56|27
1733383050000|2024-12-05 07:17:30|135.95|135.55|135.94|135.54|135.98|135.58|135.9|135.5|29
1733383060000|2024-12-05 07:17:40|135.95|135.55|136.02|135.62|136.02|135.62|135.93|135.53|20
1733383070000|2024-12-05 07:17:50|136.07|135.67|136.09|135.69|136.18|135.78|136.06|135.66|25
1733383080000|2024-12-05 07:18:00|136.04|135.64|135.59|135.19|136.12|135.72|135.58|135.18|23
1733383090000|2024-12-05 07:18:10|135.6|135.2|135.25|134.85|135.6|135.2|135.25|134.85|26
1733383100000|2024-12-05 07:18:20|135.26|134.86|135.21|134.81|135.31|134.91|135.18|134.78|19
1733383110000|2024-12-05 07:18:30|135.24|134.84|135.46|135.06|135.46|135.06|135.22|134.82|16
1733383120000|2024-12-05 07:18:40|135.5|135.1|135.48|135.08|135.53|135.13|135.43|135.03|20
1733383130000|2024-12-05 07:18:50|135.47|135.07|135.51|135.11|135.6|135.2|135.46|135.06|15
1733383140000|2024-12-05 07:19:00|135.5|135.1|135.4|135|135.51|135.11|135.34|134.94|18
1733383150000|2024-12-05 07:19:10|135.39|134.99|135.4|135|135.41|135.01|135.39|134.99|6
1733383160000|2024-12-05 07:19:20|135.39|134.99|135.52|135.12|135.52|135.12|135.39|134.99|11
1733383170000|2024-12-05 07:19:30|135.53|135.13|135.63|135.23|135.63|135.23|135.53|135.13|11
1733383180000|2024-12-05 07:19:40|135.62|135.22|135.61|135.21|135.63|135.23|135.6|135.2|14
1733383190000|2024-12-05 07:19:50|135.64|135.24|135.54|135.14|135.65|135.25|135.54|135.14|21
1733383200000|2024-12-05 07:20:00|135.53|135.13|135.71|135.31|135.71|135.31|135.51|135.11|22
1733383210000|2024-12-05 07:20:10|135.72|135.32|135.89|135.49|135.89|135.49|135.72|135.32|24
1733383220000|2024-12-05 07:20:20|135.91|135.51|135.73|135.33|135.92|135.52|135.73|135.33|22
1733383230000|2024-12-05 07:20:30|135.71|135.31|135.73|135.33|135.76|135.36|135.67|135.27|21
1733383240000|2024-12-05 07:20:40|135.72|135.32|135.69|135.29|135.72|135.32|135.69|135.29|4
1733383250000|2024-12-05 07:20:50|135.67|135.27|135.71|135.31|135.73|135.33|135.66|135.26|16
1733383260000|2024-12-05 07:21:00|135.72|135.32|135.76|135.36|135.77|135.37|135.66|135.26|15
1733383270000|2024-12-05 07:21:10|135.75|135.35|135.82|135.42|135.86|135.46|135.74|135.34|15
1733383280000|2024-12-05 07:21:20|135.8|135.4|135.98|135.58|136.01|135.61|135.79|135.39|20
1733383290000|2024-12-05 07:21:30|136.01|135.61|135.92|135.52|136.05|135.65|135.92|135.52|10
1733383300000|2024-12-05 07:21:40|135.91|135.51|135.9|135.5|135.95|135.55|135.88|135.48|15
1733383310000|2024-12-05 07:21:50|135.86|135.46|135.92|135.52|135.97|135.57|135.8|135.4|23
1733383320000|2024-12-05 07:22:00|135.93|135.53|135.89|135.49|135.94|135.54|135.88|135.48|14
1733383330000|2024-12-05 07:22:10|135.9|135.5|135.99|135.59|136.01|135.61|135.9|135.5|22
1733383340000|2024-12-05 07:22:20|135.97|135.57|136|135.6|136|135.6|135.95|135.55|13
1733383350000|2024-12-05 07:22:30|135.99|135.59|135.89|135.49|135.99|135.59|135.83|135.43|16
1733383360000|2024-12-05 07:22:40|135.9|135.5|135.74|135.34|135.9|135.5|135.74|135.34|16
1733383370000|2024-12-05 07:22:50|135.73|135.33|135.73|135.33|135.77|135.37|135.73|135.33|14
1733383380000|2024-12-05 07:23:00|135.72|135.32|135.67|135.27|135.73|135.33|135.67|135.27|17
1733383390000|2024-12-05 07:23:10|135.68|135.28|135.62|135.22|135.73|135.33|135.48|135.08|26
1733383400000|2024-12-05 07:23:20|135.61|135.21|135.67|135.27|135.71|135.31|135.61|135.21|26
1733383410000|2024-12-05 07:23:30|135.68|135.28|135.63|135.23|135.71|135.31|135.63|135.23|15
1733383420000|2024-12-05 07:23:40|135.64|135.24|135.83|135.43|135.94|135.54|135.63|135.23|21
1733383430000|2024-12-05 07:23:50|135.82|135.42|135.8|135.4|135.83|135.43|135.76|135.36|16
1733383440000|2024-12-05 07:24:00|135.81|135.41|135.78|135.38|135.88|135.48|135.78|135.38|16
1733383450000|2024-12-05 07:24:10|135.79|135.39|135.8|135.4|135.91|135.51|135.79|135.39|15
1733383460000|2024-12-05 07:24:20|135.81|135.41|135.82|135.42|135.85|135.45|135.78|135.38|13
1733383470000|2024-12-05 07:24:30|135.84|135.44|135.75|135.35|135.84|135.44|135.75|135.35|13
1733383480000|2024-12-05 07:24:40|135.74|135.34|135.64|135.24|135.74|135.34|135.61|135.21|22
1733383490000|2024-12-05 07:24:50|135.63|135.23|135.46|135.06|135.64|135.24|135.45|135.05|16
1733383500000|2024-12-05 07:25:00|135.41|135.01|135.43|135.03|135.43|135.03|135.38|134.98|15
1733383510000|2024-12-05 07:25:10|135.45|135.05|135.42|135.02|135.5|135.1|135.36|134.96|21
1733383520000|2024-12-05 07:25:20|135.43|135.03|135.48|135.08|135.48|135.08|135.4|135|18
1733383530000|2024-12-05 07:25:30|135.43|135.03|135.52|135.12|135.56|135.16|135.43|135.03|20
1733383540000|2024-12-05 07:25:40|135.53|135.13|135.52|135.12|135.61|135.21|135.5|135.1|24
1733383550000|2024-12-05 07:25:50|135.51|135.11|135.51|135.11|135.52|135.12|135.41|135.01|19
1733383560000|2024-12-05 07:26:00|135.52|135.12|135.45|135.05|135.58|135.18|135.44|135.04|24
1733383570000|2024-12-05 07:26:10|135.43|135.03|135.35|134.95|135.48|135.08|135.31|134.91|27
1733383580000|2024-12-05 07:26:20|135.37|134.97|135.36|134.96|135.39|134.99|135.33|134.93|16
1733383590000|2024-12-05 07:26:30|135.39|134.99|135.39|134.99|135.4|135|135.32|134.92|17
1733383600000|2024-12-05 07:26:40|135.4|135|135.31|134.91|135.5|135.1|135.3|134.9|19
1733383610000|2024-12-05 07:26:50|135.28|134.88|135.2|134.8|135.31|134.91|135.15|134.75|23
1733383620000|2024-12-05 07:27:00|135.22|134.82|135.37|134.97|135.38|134.98|135.21|134.81|12
1733383630000|2024-12-05 07:27:10|135.36|134.96|135.34|134.94|135.38|134.98|135.33|134.93|8
1733383640000|2024-12-05 07:27:20|135.38|134.98|135.38|134.98|135.47|135.07|135.35|134.95|12
1733383650000|2024-12-05 07:27:30|135.39|134.99|135.38|134.98|135.4|135|135.37|134.97|11
1733383660000|2024-12-05 07:27:40|135.39|134.99|135.56|135.16|135.57|135.17|135.39|134.99|12
1733383670000|2024-12-05 07:27:50|135.57|135.17|135.7|135.3|135.71|135.31|135.56|135.16|15
1733383680000|2024-12-05 07:28:00|135.69|135.29|135.53|135.13|135.7|135.3|135.52|135.12|15
1733383690000|2024-12-05 07:28:10|135.54|135.14|135.3|134.9|135.54|135.14|135.28|134.88|15
1733383700000|2024-12-05 07:28:20|135.25|134.85|135.15|134.75|135.26|134.86|135.03|134.63|19
1733383710000|2024-12-05 07:28:30|135.16|134.76|135.29|134.89|135.3|134.9|135.11|134.71|21
1733383720000|2024-12-05 07:28:40|135.3|134.9|135.3|134.9|135.35|134.95|135.3|134.9|12
1733383730000|2024-12-05 07:28:50|135.31|134.91|135.28|134.88|135.32|134.92|135.26|134.86|19
1733383740000|2024-12-05 07:29:00|135.31|134.91|135.27|134.87|135.31|134.91|135.26|134.86|23
1733383750000|2024-12-05 07:29:10|135.28|134.88|135.34|134.94|135.36|134.96|135.26|134.86|13
1733383760000|2024-12-05 07:29:20|135.36|134.96|135.39|134.99|135.39|134.99|135.27|134.87|23
1733383770000|2024-12-05 07:29:30|135.38|134.98|135.49|135.09|135.51|135.11|135.38|134.98|21
1733383780000|2024-12-05 07:29:40|135.51|135.11|135.65|135.25|135.66|135.26|135.51|135.11|16
1733383790000|2024-12-05 07:29:50|135.64|135.24|135.78|135.38|135.78|135.38|135.64|135.24|16
1733383800000|2024-12-05 07:30:00|135.77|135.37|135.86|135.46|135.86|135.46|135.76|135.36|27
1733383810000|2024-12-05 07:30:10|135.89|135.49|135.9|135.5|136.02|135.62|135.89|135.49|18
1733383820000|2024-12-05 07:30:20|135.89|135.49|135.86|135.46|135.89|135.49|135.84|135.44|16
1733383830000|2024-12-05 07:30:30|135.89|135.49|135.81|135.41|135.9|135.5|135.81|135.41|20
1733383840000|2024-12-05 07:30:40|135.77|135.37|135.58|135.18|135.77|135.37|135.57|135.17|17
1733383850000|2024-12-05 07:30:50|135.56|135.16|135.57|135.17|135.59|135.19|135.54|135.14|8
1733383860000|2024-12-05 07:31:00|135.58|135.18|135.56|135.16|135.58|135.18|135.5|135.1|10
1733383870000|2024-12-05 07:31:10|135.57|135.17|135.63|135.23|135.65|135.25|135.54|135.14|20
1733383880000|2024-12-05 07:31:20|135.64|135.24|135.47|135.07|135.64|135.24|135.47|135.07|19
1733383890000|2024-12-05 07:31:30|135.46|135.06|135.35|134.95|135.53|135.13|135.35|134.95|17
1733383900000|2024-12-05 07:31:40|135.37|134.97|135.26|134.86|135.37|134.97|135.24|134.84|23
1733383910000|2024-12-05 07:31:50|135.25|134.85|135.35|134.95|135.37|134.97|135.25|134.85|17
1733383920000|2024-12-05 07:32:00|135.36|134.96|135.38|134.98|135.45|135.05|135.32|134.92|27
1733383930000|2024-12-05 07:32:10|135.39|134.99|135.43|135.03|135.43|135.03|135.37|134.97|14
1733383940000|2024-12-05 07:32:20|135.42|135.02|135.57|135.17|135.68|135.28|135.41|135.01|20
1733383950000|2024-12-05 07:32:30|135.56|135.16|135.52|135.12|135.56|135.16|135.51|135.11|17
1733383960000|2024-12-05 07:32:40|135.51|135.11|135.43|135.03|135.52|135.12|135.4|135|17
1733383970000|2024-12-05 07:32:50|135.42|135.02|135.41|135.01|135.43|135.03|135.38|134.98|8
1733383980000|2024-12-05 07:33:00|135.42|135.02|135.4|135|135.44|135.04|135.33|134.93|17
1733383990000|2024-12-05 07:33:10|135.39|134.99|135.39|134.99|135.39|134.99|135.37|134.97|5
1733384000000|2024-12-05 07:33:20|135.43|135.03|135.55|135.15|135.6|135.2|135.43|135.03|14
1733384010000|2024-12-05 07:33:30|135.54|135.14|135.59|135.19|135.66|135.26|135.54|135.14|13
1733384020000|2024-12-05 07:33:40|135.58|135.18|135.54|135.14|135.58|135.18|135.54|135.14|9
1733384030000|2024-12-05 07:33:50|135.52|135.12|135.53|135.13|135.55|135.15|135.5|135.1|10
1733384040000|2024-12-05 07:34:00|135.52|135.12|135.53|135.13|135.57|135.17|135.52|135.12|13
1733384050000|2024-12-05 07:34:10|135.51|135.11|135.53|135.13|135.68|135.28|135.51|135.11|19
1733384060000|2024-12-05 07:34:20|135.54|135.14|135.4|135|135.55|135.15|135.4|135|18
1733384070000|2024-12-05 07:34:30|135.42|135.02|135.49|135.09|135.49|135.09|135.42|135.02|6
1733384080000|2024-12-05 07:34:40|135.48|135.08|135.51|135.11|135.51|135.11|135.48|135.08|8
1733384090000|2024-12-05 07:34:50|135.53|135.13|135.28|134.88|135.58|135.18|135.25|134.85|21
1733384100000|2024-12-05 07:35:00|135.31|134.91|135.35|134.95|135.38|134.98|135.31|134.91|20
1733384110000|2024-12-05 07:35:10|135.37|134.97|135.35|134.95|135.39|134.99|135.33|134.93|24
1733384120000|2024-12-05 07:35:20|135.37|134.97|135.55|135.15|135.57|135.17|135.37|134.97|19
1733384130000|2024-12-05 07:35:30|135.54|135.14|135.31|134.91|135.56|135.16|135.3|134.9|23
1733384140000|2024-12-05 07:35:40|135.32|134.92|135.18|134.78|135.32|134.92|135.16|134.76|17
1733384150000|2024-12-05 07:35:50|135.17|134.77|135.28|134.88|135.28|134.88|135.15|134.75|19
1733384160000|2024-12-05 07:36:00|135.3|134.9|135.53|135.13|135.6|135.2|135.3|134.9|25
1733384170000|2024-12-05 07:36:10|135.46|135.06|135.44|135.04|135.48|135.08|135.42|135.02|18
1733384180000|2024-12-05 07:36:20|135.46|135.06|135.56|135.16|135.62|135.22|135.43|135.03|17
1733384190000|2024-12-05 07:36:30|135.55|135.15|135.52|135.12|135.56|135.16|135.51|135.11|17
1733384200000|2024-12-05 07:36:40|135.51|135.11|135.52|135.12|135.57|135.17|135.49|135.09|23
1733384210000|2024-12-05 07:36:50|135.53|135.13|135.56|135.16|135.56|135.16|135.52|135.12|23
1733384220000|2024-12-05 07:37:00|135.58|135.18|135.77|135.37|135.83|135.43|135.58|135.18|24
1733384230000|2024-12-05 07:37:10|135.79|135.39|135.77|135.37|135.85|135.45|135.76|135.36|26
1733384240000|2024-12-05 07:37:20|135.76|135.36|135.71|135.31|135.77|135.37|135.71|135.31|9
1733384250000|2024-12-05 07:37:30|135.7|135.3|135.78|135.38|135.79|135.39|135.69|135.29|13
1733384260000|2024-12-05 07:37:40|135.77|135.37|135.62|135.22|135.79|135.39|135.62|135.22|18
1733384270000|2024-12-05 07:37:50|135.63|135.23|135.64|135.24|135.66|135.26|135.58|135.18|23
1733384280000|2024-12-05 07:38:00|135.65|135.25|135.71|135.31|135.77|135.37|135.65|135.25|13
1733384290000|2024-12-05 07:38:10|135.72|135.32|135.62|135.22|135.72|135.32|135.61|135.21|21
1733384300000|2024-12-05 07:38:20|135.61|135.21|135.65|135.25|135.67|135.27|135.59|135.19|15
1733384310000|2024-12-05 07:38:30|135.64|135.24|135.5|135.1|135.64|135.24|135.49|135.09|18
1733384320000|2024-12-05 07:38:40|135.49|135.09|135.65|135.25|135.65|135.25|135.48|135.08|13
1733384330000|2024-12-05 07:38:50|135.66|135.26|135.69|135.29|135.7|135.3|135.6|135.2|23
1733384340000|2024-12-05 07:39:00|135.67|135.27|135.7|135.3|135.78|135.38|135.65|135.25|20
1733384350000|2024-12-05 07:39:10|135.67|135.27|135.71|135.31|135.77|135.37|135.66|135.26|12
1733384360000|2024-12-05 07:39:20|135.68|135.28|135.68|135.28|135.74|135.34|135.68|135.28|12
1733384370000|2024-12-05 07:39:30|135.66|135.26|135.59|135.19|135.66|135.26|135.57|135.17|10
1733384380000|2024-12-05 07:39:40|135.58|135.18|135.66|135.26|135.66|135.26|135.57|135.17|13
1733384390000|2024-12-05 07:39:50|135.65|135.25|135.69|135.29|135.78|135.38|135.65|135.25|24
1733384400000|2024-12-05 07:40:00|135.71|135.31|135.66|135.26|135.71|135.31|135.61|135.21|20
1733384410000|2024-12-05 07:40:10|135.67|135.27|135.78|135.38|135.99|135.59|135.66|135.26|30
1733384420000|2024-12-05 07:40:20|135.79|135.39|135.83|135.43|135.84|135.44|135.74|135.34|16
1733384430000|2024-12-05 07:40:30|135.88|135.48|135.69|135.29|136|135.6|135.67|135.27|21
1733384440000|2024-12-05 07:40:40|135.68|135.28|135.67|135.27|135.69|135.29|135.64|135.24|12
1733384450000|2024-12-05 07:40:50|135.66|135.26|135.69|135.29|135.7|135.3|135.66|135.26|13
1733384460000|2024-12-05 07:41:00|135.68|135.28|135.81|135.41|135.81|135.41|135.65|135.25|17
1733384470000|2024-12-05 07:41:10|135.78|135.38|135.92|135.52|135.94|135.54|135.76|135.36|16
1733384480000|2024-12-05 07:41:20|135.87|135.47|135.81|135.41|135.88|135.48|135.8|135.4|16
1733384490000|2024-12-05 07:41:30|135.86|135.46|135.9|135.5|135.94|135.54|135.86|135.46|13
1733384500000|2024-12-05 07:41:40|135.95|135.55|135.85|135.45|135.95|135.55|135.84|135.44|15
1733384510000|2024-12-05 07:41:50|135.84|135.44|135.77|135.37|135.84|135.44|135.74|135.34|15
1733384520000|2024-12-05 07:42:00|135.76|135.36|135.73|135.33|135.79|135.39|135.72|135.32|24
1733384530000|2024-12-05 07:42:10|135.75|135.35|135.72|135.32|135.78|135.38|135.71|135.31|18
1733384540000|2024-12-05 07:42:20|135.67|135.27|135.71|135.31|135.74|135.34|135.67|135.27|16
1733384550000|2024-12-05 07:42:30|135.7|135.3|135.38|134.98|135.7|135.3|135.38|134.98|25
1733384560000|2024-12-05 07:42:40|135.39|134.99|135.48|135.08|135.55|135.15|135.39|134.99|27
1733384570000|2024-12-05 07:42:50|135.49|135.09|135.3|134.9|135.49|135.09|135.26|134.86|25
1733384580000|2024-12-05 07:43:00|135.29|134.89|135.36|134.96|135.36|134.96|135.26|134.86|32
1733384590000|2024-12-05 07:43:10|135.37|134.97|135.42|135.02|135.47|135.07|135.37|134.97|23
1733384600000|2024-12-05 07:43:20|135.43|135.03|135.47|135.07|135.47|135.07|135.42|135.02|13
1733384610000|2024-12-05 07:43:30|135.46|135.06|135.44|135.04|135.5|135.1|135.43|135.03|21
1733384620000|2024-12-05 07:43:40|135.43|135.03|135.42|135.02|135.44|135.04|135.37|134.97|19
1733384630000|2024-12-05 07:43:50|135.44|135.04|135.38|134.98|135.45|135.05|135.37|134.97|19
1733384640000|2024-12-05 07:44:00|135.37|134.97|135.31|134.91|135.37|134.97|135.28|134.88|31
1733384650000|2024-12-05 07:44:10|135.33|134.93|135.34|134.94|135.36|134.96|135.33|134.93|23
1733384660000|2024-12-05 07:44:20|135.35|134.95|135.36|134.96|135.42|135.02|135.34|134.94|25
1733384670000|2024-12-05 07:44:30|135.37|134.97|135.42|135.02|135.44|135.04|135.36|134.96|22
1733384680000|2024-12-05 07:44:40|135.43|135.03|135.37|134.97|135.43|135.03|135.36|134.96|21
1733384690000|2024-12-05 07:44:50|135.36|134.96|135.23|134.83|135.38|134.98|135.23|134.83|24
1733384700000|2024-12-05 07:45:00|135.22|134.82|135.31|134.91|135.31|134.91|135.19|134.79|23
1733384710000|2024-12-05 07:45:10|135.29|134.89|135.21|134.81|135.29|134.89|135.19|134.79|27
1733384720000|2024-12-05 07:45:20|135.18|134.78|135.19|134.79|135.26|134.86|135.12|134.72|22
1733384730000|2024-12-05 07:45:30|135.2|134.8|135.18|134.78|135.42|135.02|135.18|134.78|21
1733384740000|2024-12-05 07:45:40|135.16|134.76|135.3|134.9|135.33|134.93|135.16|134.76|17
1733384750000|2024-12-05 07:45:50|135.33|134.93|135.29|134.89|135.34|134.94|135.29|134.89|23
1733384760000|2024-12-05 07:46:00|135.26|134.86|135.24|134.84|135.31|134.91|135.22|134.82|17
1733384770000|2024-12-05 07:46:10|135.25|134.85|135.2|134.8|135.25|134.85|135.19|134.79|15
1733384780000|2024-12-05 07:46:20|135.22|134.82|135.21|134.81|135.25|134.85|135.19|134.79|13
1733384790000|2024-12-05 07:46:30|135.2|134.8|135.2|134.8|135.21|134.81|135.2|134.8|7
1733384800000|2024-12-05 07:46:40|135.19|134.79|135.04|134.64|135.19|134.79|135.04|134.64|6
1733384810000|2024-12-05 07:46:50|135.01|134.61|135|134.6|135.02|134.62|134.97|134.57|8
1733384820000|2024-12-05 07:47:00|135.01|134.61|135.08|134.68|135.08|134.68|135.01|134.61|12
1733384830000|2024-12-05 07:47:10|135.07|134.67|135.19|134.79|135.23|134.83|135.07|134.67|25
1733384840000|2024-12-05 07:47:20|135.2|134.8|135.13|134.73|135.2|134.8|135.05|134.65|27
1733384850000|2024-12-05 07:47:30|135.14|134.74|135.16|134.76|135.17|134.77|135.05|134.65|21
1733384860000|2024-12-05 07:47:40|135.15|134.75|135.16|134.76|135.16|134.76|135.14|134.74|14
1733384870000|2024-12-05 07:47:50|135.15|134.75|135.15|134.75|135.19|134.79|135.12|134.72|17
1733384880000|2024-12-05 07:48:00|135.16|134.76|135.12|134.72|135.18|134.78|135.01|134.61|23
1733384890000|2024-12-05 07:48:10|135.1|134.7|135.18|134.78|135.18|134.78|135.1|134.7|18
1733384900000|2024-12-05 07:48:20|135.17|134.77|135.21|134.81|135.24|134.84|135.16|134.76|19
1733384910000|2024-12-05 07:48:30|135.2|134.8|135.14|134.74|135.23|134.83|135.14|134.74|18
1733384920000|2024-12-05 07:48:40|135.12|134.72|135.09|134.69|135.13|134.73|135.09|134.69|17
1733384930000|2024-12-05 07:48:50|135.1|134.7|135.19|134.79|135.2|134.8|135.08|134.68|21
1733384940000|2024-12-05 07:49:00|135.18|134.78|135.23|134.83|135.26|134.86|135.18|134.78|20
1733384950000|2024-12-05 07:49:10|135.25|134.85|135.18|134.78|135.26|134.86|135.16|134.76|17
1733384960000|2024-12-05 07:49:20|135.17|134.77|135.13|134.73|135.26|134.86|135.08|134.68|22
1733384970000|2024-12-05 07:49:30|135.1|134.7|135.18|134.78|135.24|134.84|135.1|134.7|26
1733384980000|2024-12-05 07:49:40|135.17|134.77|135.17|134.77|135.24|134.84|135.15|134.75|21
1733384990000|2024-12-05 07:49:50|135.18|134.78|135.19|134.79|135.23|134.83|135.16|134.76|17
1733385000000|2024-12-05 07:50:00|135.2|134.8|135.33|134.93|135.36|134.96|135.2|134.8|24
1733385010000|2024-12-05 07:50:10|135.34|134.94|135.33|134.93|135.4|135|135.32|134.92|21
1733385020000|2024-12-05 07:50:20|135.32|134.92|135.34|134.94|135.36|134.96|135.26|134.86|15
1733385030000|2024-12-05 07:50:30|135.35|134.95|135.18|134.78|135.36|134.96|135.07|134.67|30
1733385040000|2024-12-05 07:50:40|135.2|134.8|135.21|134.81|135.26|134.86|135.18|134.78|23
1733385050000|2024-12-05 07:50:50|135.2|134.8|135.21|134.81|135.24|134.84|135.17|134.77|26
1733385060000|2024-12-05 07:51:00|135.17|134.77|135.24|134.84|135.25|134.85|135.15|134.75|29
1733385070000|2024-12-05 07:51:10|135.23|134.83|135.17|134.77|135.24|134.84|135.17|134.77|21
1733385080000|2024-12-05 07:51:20|135.16|134.76|134.91|134.51|135.19|134.79|134.89|134.49|20
1733385090000|2024-12-05 07:51:30|134.9|134.5|135.09|134.69|135.12|134.72|134.86|134.46|22
1733385100000|2024-12-05 07:51:40|135.07|134.67|135.11|134.71|135.11|134.71|134.95|134.55|15
1733385110000|2024-12-05 07:51:50|135.12|134.72|135.05|134.65|135.14|134.74|135.04|134.64|12
1733385120000|2024-12-05 07:52:00|135.07|134.67|135.31|134.91|135.32|134.92|135.07|134.67|16
1733385130000|2024-12-05 07:52:10|135.32|134.92|135.23|134.83|135.34|134.94|135.21|134.81|19
1733385140000|2024-12-05 07:52:20|135.22|134.82|135.19|134.79|135.23|134.83|135.16|134.76|15
1733385150000|2024-12-05 07:52:30|135.2|134.8|135.19|134.79|135.21|134.81|135.16|134.76|13
1733385160000|2024-12-05 07:52:40|135.18|134.78|135.21|134.81|135.21|134.81|135.18|134.78|5
1733385170000|2024-12-05 07:52:50|135.2|134.8|135.27|134.87|135.34|134.94|135.2|134.8|14
1733385180000|2024-12-05 07:53:00|135.26|134.86|135.16|134.76|135.26|134.86|135.16|134.76|6
1733385190000|2024-12-05 07:53:10|135.14|134.74|135.02|134.62|135.14|134.74|135.02|134.62|15
1733385200000|2024-12-05 07:53:20|135.01|134.61|135|134.6|135.06|134.66|134.98|134.58|10
1733385210000|2024-12-05 07:53:30|134.99|134.59|134.91|134.51|134.99|134.59|134.91|134.51|13
1733385220000|2024-12-05 07:53:40|134.87|134.47|134.92|134.52|134.92|134.52|134.87|134.47|4
1733385230000|2024-12-05 07:53:50|134.91|134.51|134.86|134.46|134.91|134.51|134.82|134.42|25
1733385240000|2024-12-05 07:54:00|134.87|134.47|134.85|134.45|134.88|134.48|134.82|134.42|11
1733385250000|2024-12-05 07:54:10|134.84|134.44|134.74|134.34|134.86|134.46|134.74|134.34|13
1733385260000|2024-12-05 07:54:20|134.75|134.35|134.66|134.26|134.75|134.35|134.64|134.24|14
1733385270000|2024-12-05 07:54:30|134.65|134.25|134.5|134.1|134.67|134.27|134.5|134.1|21
1733385280000|2024-12-05 07:54:40|134.51|134.11|134.56|134.16|134.57|134.17|134.5|134.1|13
1733385290000|2024-12-05 07:54:50|134.57|134.17|134.62|134.22|134.66|134.26|134.56|134.16|22
1733385300000|2024-12-05 07:55:00|134.64|134.24|134.5|134.1|134.65|134.25|134.5|134.1|23
1733385310000|2024-12-05 07:55:10|134.49|134.09|134.44|134.04|134.49|134.09|134.43|134.03|10
1733385320000|2024-12-05 07:55:20|134.46|134.06|134.58|134.18|134.63|134.23|134.46|134.06|30
1733385330000|2024-12-05 07:55:30|134.59|134.19|134.62|134.22|134.71|134.31|134.59|134.19|22
1733385340000|2024-12-05 07:55:40|134.64|134.24|134.71|134.31|134.71|134.31|134.64|134.24|11
1733385350000|2024-12-05 07:55:50|134.73|134.33|134.75|134.35|134.81|134.41|134.72|134.32|14
1733385360000|2024-12-05 07:56:00|134.76|134.36|134.85|134.45|134.92|134.52|134.68|134.28|23
1733385370000|2024-12-05 07:56:10|134.86|134.46|134.92|134.52|134.93|134.53|134.85|134.45|22
1733385380000|2024-12-05 07:56:20|134.91|134.51|134.82|134.42|134.91|134.51|134.8|134.4|26
1733385390000|2024-12-05 07:56:30|134.85|134.45|134.81|134.41|134.85|134.45|134.77|134.37|25
1733385400000|2024-12-05 07:56:40|134.8|134.4|134.8|134.4|134.84|134.44|134.78|134.38|23
1733385410000|2024-12-05 07:56:50|134.81|134.41|134.96|134.56|134.96|134.56|134.79|134.39|19
1733385420000|2024-12-05 07:57:00|134.94|134.54|134.87|134.47|134.94|134.54|134.86|134.46|18
1733385430000|2024-12-05 07:57:10|134.85|134.45|134.94|134.54|134.96|134.56|134.85|134.45|11
1733385440000|2024-12-05 07:57:20|134.93|134.53|134.98|134.58|134.98|134.58|134.92|134.52|22
1733385450000|2024-12-05 07:57:30|134.99|134.59|135.03|134.63|135.04|134.64|134.97|134.57|18
1733385460000|2024-12-05 07:57:40|135.04|134.64|135.01|134.61|135.08|134.68|135.01|134.61|17
1733385470000|2024-12-05 07:57:50|135|134.6|135|134.6|135.02|134.62|134.96|134.56|10
1733385480000|2024-12-05 07:58:00|134.99|134.59|135.13|134.73|135.18|134.78|134.99|134.59|23
1733385490000|2024-12-05 07:58:10|135.11|134.71|134.98|134.58|135.17|134.77|134.97|134.57|15
1733385500000|2024-12-05 07:58:20|134.97|134.57|135.02|134.62|135.02|134.62|134.97|134.57|9
1733385510000|2024-12-05 07:58:30|135.01|134.61|134.97|134.57|135.02|134.62|134.96|134.56|23
1733385520000|2024-12-05 07:58:40|134.98|134.58|135|134.6|135.01|134.61|134.93|134.53|27
1733385530000|2024-12-05 07:58:50|134.99|134.59|135.03|134.63|135.16|134.76|134.98|134.58|24
1733385540000|2024-12-05 07:59:00|134.98|134.58|134.99|134.59|135.02|134.62|134.94|134.54|21
1733385550000|2024-12-05 07:59:10|135.01|134.61|134.84|134.44|135.01|134.61|134.82|134.42|25
1733385560000|2024-12-05 07:59:20|134.86|134.46|134.83|134.43|134.86|134.46|134.81|134.41|6
1733385570000|2024-12-05 07:59:30|134.82|134.42|134.85|134.45|134.86|134.46|134.79|134.39|20
1733385580000|2024-12-05 07:59:40|134.87|134.47|134.9|134.5|134.93|134.53|134.84|134.44|22
1733385590000|2024-12-05 07:59:50|134.91|134.51|134.91|134.51|134.92|134.52|134.87|134.47|16
1733385600000|2024-12-05 08:00:00|134.9|134.5|134.63|134.23|134.94|134.54|134.63|134.23|18
1733385610000|2024-12-05 08:00:10|134.62|134.22|134.39|133.99|134.67|134.27|134.39|133.99|23
1733385620000|2024-12-05 08:00:20|134.32|133.92|134.45|134.05|134.47|134.07|134.31|133.91|21
1733385630000|2024-12-05 08:00:30|134.37|133.97|134.42|134.02|134.46|134.06|134.37|133.97|20
1733385640000|2024-12-05 08:00:40|134.43|134.03|134.64|134.24|134.7|134.3|134.42|134.02|22
1733385650000|2024-12-05 08:00:50|134.65|134.25|134.6|134.2|134.67|134.27|134.52|134.12|23
1733385660000|2024-12-05 08:01:00|134.62|134.22|134.79|134.39|134.81|134.41|134.61|134.21|31
1733385670000|2024-12-05 08:01:10|134.78|134.38|134.79|134.39|134.9|134.5|134.78|134.38|20
1733385680000|2024-12-05 08:01:20|134.7|134.3|134.5|134.1|134.73|134.33|134.49|134.09|13
1733385690000|2024-12-05 08:01:30|134.51|134.11|134.49|134.09|134.54|134.14|134.43|134.03|23
1733385700000|2024-12-05 08:01:40|134.5|134.1|134.48|134.08|134.54|134.14|134.46|134.06|27
1733385710000|2024-12-05 08:01:50|134.49|134.09|134.45|134.05|134.51|134.11|134.42|134.02|25
1733385720000|2024-12-05 08:02:00|134.44|134.04|134.61|134.21|134.61|134.21|134.44|134.04|21
1733385730000|2024-12-05 08:02:10|134.6|134.2|134.66|134.26|134.7|134.3|134.57|134.17|23
1733385740000|2024-12-05 08:02:20|134.67|134.27|134.75|134.35|134.75|134.35|134.63|134.23|22
1733385750000|2024-12-05 08:02:30|134.76|134.36|134.77|134.37|134.79|134.39|134.72|134.32|24
1733385760000|2024-12-05 08:02:40|134.78|134.38|135.13|134.73|135.13|134.73|134.77|134.37|29
1733385770000|2024-12-05 08:02:50|135.11|134.71|135.02|134.62|135.12|134.72|134.98|134.58|20
1733385780000|2024-12-05 08:03:00|135.03|134.63|134.93|134.53|135.03|134.63|134.91|134.51|14
1733385790000|2024-12-05 08:03:10|134.92|134.52|134.85|134.45|134.92|134.52|134.83|134.43|24
1733385800000|2024-12-05 08:03:20|134.88|134.48|134.8|134.4|134.89|134.49|134.74|134.34|18
1733385810000|2024-12-05 08:03:30|134.81|134.41|134.83|134.43|134.89|134.49|134.8|134.4|22
1733385820000|2024-12-05 08:03:40|134.84|134.44|134.89|134.49|134.93|134.53|134.83|134.43|18
1733385830000|2024-12-05 08:03:50|134.87|134.47|134.93|134.53|134.95|134.55|134.87|134.47|18
1733385840000|2024-12-05 08:04:00|134.94|134.54|135.03|134.63|135.03|134.63|134.92|134.52|13
1733385850000|2024-12-05 08:04:10|135.04|134.64|134.92|134.52|135.04|134.64|134.9|134.5|10
1733385860000|2024-12-05 08:04:20|134.91|134.51|134.84|134.44|134.92|134.52|134.8|134.4|16
1733385870000|2024-12-05 08:04:30|134.85|134.45|134.79|134.39|134.85|134.45|134.74|134.34|17
1733385880000|2024-12-05 08:04:40|134.78|134.38|134.8|134.4|134.82|134.42|134.78|134.38|5
1733385890000|2024-12-05 08:04:50|134.81|134.41|134.78|134.38|134.81|134.41|134.73|134.33|17
1733385900000|2024-12-05 08:05:00|134.77|134.37|134.9|134.5|134.9|134.5|134.76|134.36|23
1733385910000|2024-12-05 08:05:10|134.88|134.48|134.79|134.39|134.89|134.49|134.79|134.39|17
1733385920000|2024-12-05 08:05:20|134.77|134.37|135.09|134.69|135.09|134.69|134.77|134.37|24
1733385930000|2024-12-05 08:05:30|135.08|134.68|135.21|134.81|135.25|134.85|135.08|134.68|26
1733385940000|2024-12-05 08:05:40|135.2|134.8|135.29|134.89|135.3|134.9|135.19|134.79|19
1733385950000|2024-12-05 08:05:50|135.3|134.9|135.25|134.85|135.32|134.92|135.18|134.78|25
1733385960000|2024-12-05 08:06:00|135.24|134.84|135.12|134.72|135.25|134.85|135.11|134.71|21
1733385970000|2024-12-05 08:06:10|135.11|134.71|134.97|134.57|135.13|134.73|134.97|134.57|26
1733385980000|2024-12-05 08:06:20|134.98|134.58|135.02|134.62|135.05|134.65|134.96|134.56|27
1733385990000|2024-12-05 08:06:30|135.01|134.61|134.88|134.48|135.01|134.61|134.79|134.39|23
1733386000000|2024-12-05 08:06:40|134.89|134.49|135.13|134.73|135.15|134.75|134.88|134.48|26
1733386010000|2024-12-05 08:06:50|135.14|134.74|135.16|134.76|135.61|135.21|135.13|134.73|30
1733386020000|2024-12-05 08:07:00|135.15|134.75|135.5|135.1|135.56|135.16|135.14|134.74|30
1733386030000|2024-12-05 08:07:10|135.42|135.02|135.29|134.89|135.42|135.02|135.29|134.89|25
1733386040000|2024-12-05 08:07:20|135.2|134.8|135.22|134.82|135.29|134.89|135.19|134.79|20
1733386050000|2024-12-05 08:07:30|135.21|134.81|135.18|134.78|135.23|134.83|135.18|134.78|23
1733386060000|2024-12-05 08:07:40|135.16|134.76|134.99|134.59|135.16|134.76|134.94|134.54|20
1733386070000|2024-12-05 08:07:50|135.01|134.61|135.11|134.71|135.13|134.73|134.97|134.57|24
1733386080000|2024-12-05 08:08:00|135.12|134.72|135.06|134.66|135.2|134.8|135.03|134.63|24
1733386090000|2024-12-05 08:08:10|135.08|134.68|135.15|134.75|135.15|134.75|135.08|134.68|21
1733386100000|2024-12-05 08:08:20|135.13|134.73|135.21|134.81|135.29|134.89|135.13|134.73|21
1733386110000|2024-12-05 08:08:30|135.22|134.82|135.12|134.72|135.23|134.83|135.12|134.72|21
1733386120000|2024-12-05 08:08:40|135.09|134.69|134.99|134.59|135.12|134.72|134.94|134.54|16
1733386130000|2024-12-05 08:08:50|134.93|134.53|134.8|134.4|134.93|134.53|134.8|134.4|5
1733386140000|2024-12-05 08:09:00|134.82|134.42|134.88|134.48|134.9|134.5|134.8|134.4|21
1733386150000|2024-12-05 08:09:10|134.86|134.46|134.93|134.53|135.03|134.63|134.83|134.43|22
1733386160000|2024-12-05 08:09:20|134.94|134.54|134.94|134.54|135.06|134.66|134.91|134.51|14
1733386170000|2024-12-05 08:09:30|134.92|134.52|134.91|134.51|134.92|134.52|134.87|134.47|16
1733386180000|2024-12-05 08:09:40|134.9|134.5|134.91|134.51|134.95|134.55|134.9|134.5|14
1733386190000|2024-12-05 08:09:50|134.9|134.5|134.8|134.4|134.93|134.53|134.8|134.4|14
1733386200000|2024-12-05 08:10:00|134.83|134.43|134.92|134.52|134.92|134.52|134.83|134.43|23
1733386210000|2024-12-05 08:10:10|134.93|134.53|135|134.6|135|134.6|134.8|134.4|21
1733386220000|2024-12-05 08:10:20|134.95|134.55|135.09|134.69|135.09|134.69|134.93|134.53|28
1733386230000|2024-12-05 08:10:30|135.12|134.72|135.11|134.71|135.12|134.72|134.97|134.57|26
1733386240000|2024-12-05 08:10:40|135.1|134.7|134.99|134.59|135.1|134.7|134.97|134.57|25
1733386250000|2024-12-05 08:10:50|134.98|134.58|134.9|134.5|135|134.6|134.9|134.5|18
1733386260000|2024-12-05 08:11:00|134.88|134.48|135|134.6|135.02|134.62|134.86|134.46|23
1733386270000|2024-12-05 08:11:10|134.99|134.59|134.93|134.53|135|134.6|134.88|134.48|21
1733386280000|2024-12-05 08:11:20|134.94|134.54|134.98|134.58|135.02|134.62|134.94|134.54|24
1733386290000|2024-12-05 08:11:30|134.96|134.56|135.06|134.66|135.06|134.66|134.91|134.51|23
1733386300000|2024-12-05 08:11:40|135.11|134.71|135.01|134.61|135.12|134.72|135.01|134.61|21
1733386310000|2024-12-05 08:11:50|135|134.6|135.17|134.77|135.17|134.77|134.97|134.57|21
1733386320000|2024-12-05 08:12:00|135.18|134.78|135.07|134.67|135.22|134.82|135|134.6|30
1733386330000|2024-12-05 08:12:10|135.08|134.68|135.24|134.84|135.32|134.92|135.07|134.67|26
1733386340000|2024-12-05 08:12:20|135.22|134.82|135.27|134.87|135.27|134.87|135.14|134.74|31
1733386350000|2024-12-05 08:12:30|135.3|134.9|135.18|134.78|135.31|134.91|135.1|134.7|27
1733386360000|2024-12-05 08:12:40|135.19|134.79|135.14|134.74|135.24|134.84|135.11|134.71|28
1733386370000|2024-12-05 08:12:50|135.13|134.73|135.07|134.67|135.14|134.74|134.99|134.59|27
1733386380000|2024-12-05 08:13:00|135.08|134.68|135.01|134.61|135.11|134.71|135.01|134.61|26
1733386390000|2024-12-05 08:13:10|135.02|134.62|135.14|134.74|135.18|134.78|135.02|134.62|24
1733386400000|2024-12-05 08:13:20|135.15|134.75|135.14|134.74|135.16|134.76|135.04|134.64|26
1733386410000|2024-12-05 08:13:30|135.13|134.73|135.03|134.63|135.17|134.77|135.03|134.63|20
1733386420000|2024-12-05 08:13:40|135.04|134.64|135.09|134.69|135.12|134.72|135.01|134.61|28
1733386430000|2024-12-05 08:13:50|135.08|134.68|134.99|134.59|135.1|134.7|134.99|134.59|28
1733386440000|2024-12-05 08:14:00|134.95|134.55|135.2|134.8|135.21|134.81|134.92|134.52|27
1733386450000|2024-12-05 08:14:10|135.23|134.83|135.21|134.81|135.23|134.83|135.11|134.71|26
1733386460000|2024-12-05 08:14:20|135.23|134.83|135.19|134.79|135.28|134.88|135.19|134.79|19
1733386470000|2024-12-05 08:14:30|135.18|134.78|135.25|134.85|135.26|134.86|135.18|134.78|22
1733386480000|2024-12-05 08:14:40|135.24|134.84|135.37|134.97|135.37|134.97|135.21|134.81|23
1733386490000|2024-12-05 08:14:50|135.36|134.96|135.39|134.99|135.41|135.01|135.25|134.85|25
1733386500000|2024-12-05 08:15:00|135.36|134.96|135.24|134.84|135.39|134.99|135.23|134.83|20
1733386510000|2024-12-05 08:15:10|135.26|134.86|135|134.6|135.26|134.86|135|134.6|27
1733386520000|2024-12-05 08:15:20|135.01|134.61|134.72|134.32|135.01|134.61|134.71|134.31|21
1733386530000|2024-12-05 08:15:30|134.73|134.33|134.79|134.39|134.85|134.45|134.72|134.32|30
1733386540000|2024-12-05 08:15:40|134.75|134.35|134.8|134.4|134.84|134.44|134.74|134.34|22
1733386550000|2024-12-05 08:15:50|134.79|134.39|134.79|134.39|134.79|134.39|134.72|134.32|23
1733386560000|2024-12-05 08:16:00|134.82|134.42|134.82|134.42|134.87|134.47|134.79|134.39|31
1733386570000|2024-12-05 08:16:10|134.81|134.41|134.54|134.14|134.81|134.41|134.54|134.14|23
1733386580000|2024-12-05 08:16:20|134.52|134.12|134.72|134.32|134.72|134.32|134.49|134.09|28
1733386590000|2024-12-05 08:16:30|134.76|134.36|134.79|134.39|134.8|134.4|134.72|134.32|27
1733386600000|2024-12-05 08:16:40|134.84|134.44|135.02|134.62|135.1|134.7|134.81|134.41|31
1733386610000|2024-12-05 08:16:50|135.03|134.63|135.06|134.66|135.16|134.76|135.03|134.63|29
1733386620000|2024-12-05 08:17:00|135.07|134.67|135.01|134.61|135.1|134.7|134.99|134.59|30
1733386630000|2024-12-05 08:17:10|134.99|134.59|134.84|134.44|135.01|134.61|134.83|134.43|32
1733386640000|2024-12-05 08:17:20|134.86|134.46|134.76|134.36|134.89|134.49|134.73|134.33|20
1733386650000|2024-12-05 08:17:30|134.74|134.34|134.9|134.5|134.9|134.5|134.73|134.33|18
1733386660000|2024-12-05 08:17:40|134.92|134.52|135.03|134.63|135.04|134.64|134.89|134.49|26
1733386670000|2024-12-05 08:17:50|135.04|134.64|135.02|134.62|135.06|134.66|135.01|134.61|16
1733386680000|2024-12-05 08:18:00|135.01|134.61|135.01|134.61|135.02|134.62|135.01|134.61|13
1733386690000|2024-12-05 08:18:10|134.96|134.56|134.64|134.24|134.97|134.57|134.62|134.22|22
1733386700000|2024-12-05 08:18:20|134.63|134.23|134.56|134.16|134.63|134.23|134.46|134.06|26
1733386710000|2024-12-05 08:18:30|134.55|134.15|134.75|134.35|134.78|134.38|134.55|134.15|25
1733386720000|2024-12-05 08:18:40|134.76|134.36|134.87|134.47|134.93|134.53|134.76|134.36|27
1733386730000|2024-12-05 08:18:50|134.85|134.45|134.74|134.34|134.87|134.47|134.73|134.33|24
1733386740000|2024-12-05 08:19:00|134.73|134.33|134.57|134.17|134.73|134.33|134.55|134.15|25
1733386750000|2024-12-05 08:19:10|134.55|134.15|134.37|133.97|134.61|134.21|134.35|133.95|22
1733386760000|2024-12-05 08:19:20|134.38|133.98|134.37|133.97|134.45|134.05|134.36|133.96|27
1733386770000|2024-12-05 08:19:30|134.36|133.96|134.29|133.89|134.36|133.96|134.26|133.86|21
1733386780000|2024-12-05 08:19:40|134.27|133.87|134.21|133.81|134.33|133.93|134.21|133.81|25
1733386790000|2024-12-05 08:19:50|134.24|133.84|134.18|133.78|134.24|133.84|134.18|133.78|9
1733386800000|2024-12-05 08:20:00|134.15|133.75|134.14|133.74|134.18|133.78|134.02|133.62|15
1733386810000|2024-12-05 08:20:10|134.18|133.78|134.26|133.86|134.31|133.91|134.18|133.78|14
1733386820000|2024-12-05 08:20:20|134.27|133.87|134.29|133.89|134.33|133.93|134.25|133.85|9
1733386830000|2024-12-05 08:20:30|134.27|133.87|134.29|133.89|134.31|133.91|134.27|133.87|6
1733386840000|2024-12-05 08:20:40|134.34|133.94|134.38|133.98|134.38|133.98|134.29|133.89|14
1733386850000|2024-12-05 08:20:50|134.37|133.97|134.46|134.06|134.5|134.1|134.37|133.97|17
1733386860000|2024-12-05 08:21:00|134.47|134.07|134.37|133.97|134.49|134.09|134.33|133.93|14
1733386870000|2024-12-05 08:21:10|134.34|133.94|134.32|133.92|134.36|133.96|134.32|133.92|7
1733386880000|2024-12-05 08:21:20|134.33|133.93|134.32|133.92|134.35|133.95|134.31|133.91|11
1733386890000|2024-12-05 08:21:30|134.3|133.9|134.4|134|134.4|134|134.3|133.9|8
1733386900000|2024-12-05 08:21:40|134.37|133.97|134.34|133.94|134.37|133.97|134.3|133.9|10
1733386910000|2024-12-05 08:21:50|134.32|133.92|134.29|133.89|134.32|133.92|134.29|133.89|4
1733386920000|2024-12-05 08:22:00|134.28|133.88|134.21|133.81|134.28|133.88|134.2|133.8|10
1733386930000|2024-12-05 08:22:10|134.26|133.86|134.23|133.83|134.26|133.86|134.22|133.82|6
1733386940000|2024-12-05 08:22:20|134.25|133.85|134.33|133.93|134.34|133.94|134.25|133.85|8
1733386950000|2024-12-05 08:22:30|134.35|133.95|134.39|133.99|134.4|134|134.33|133.93|12
1733386960000|2024-12-05 08:22:40|134.4|134|134.46|134.06|134.46|134.06|134.4|134|5
1733386970000|2024-12-05 08:22:50|134.5|134.1|134.51|134.11|134.56|134.16|134.5|134.1|7
1733386980000|2024-12-05 08:23:00|134.46|134.06|134.46|134.06|134.53|134.13|134.44|134.04|8
1733386990000|2024-12-05 08:23:10|134.48|134.08|134.51|134.11|134.53|134.13|134.48|134.08|6
1733387000000|2024-12-05 08:23:20|134.53|134.13|134.6|134.2|134.64|134.24|134.53|134.13|7
1733387010000|2024-12-05 08:23:30|134.58|134.18|134.74|134.34|134.75|134.35|134.56|134.16|9
1733387020000|2024-12-05 08:23:40|134.71|134.31|134.66|134.26|134.71|134.31|134.66|134.26|2
1733387030000|2024-12-05 08:23:50|134.65|134.25|134.64|134.24|134.65|134.25|134.6|134.2|7
1733387040000|2024-12-05 08:24:00|134.66|134.26|134.74|134.34|134.75|134.35|134.66|134.26|6
1733387050000|2024-12-05 08:24:10|134.75|134.35|134.78|134.38|134.78|134.38|134.75|134.35|3
1733387060000|2024-12-05 08:24:20|134.76|134.36|134.78|134.38|134.78|134.38|134.76|134.36|3
1733387070000|2024-12-05 08:24:30|134.82|134.42|134.79|134.39|134.87|134.47|134.78|134.38|9
1733387080000|2024-12-05 08:24:40|134.77|134.37|134.77|134.37|134.77|134.37|134.77|134.37|1
1733387090000|2024-12-05 08:24:50|134.76|134.36|134.71|134.31|134.76|134.36|134.71|134.31|4
1733387100000|2024-12-05 08:25:00|134.7|134.3|134.75|134.35|134.76|134.36|134.7|134.3|6
1733387110000|2024-12-05 08:25:10|134.71|134.31|134.71|134.31|134.72|134.32|134.68|134.28|6
1733387120000|2024-12-05 08:25:20|134.76|134.36|134.75|134.35|134.77|134.37|134.75|134.35|4
1733387130000|2024-12-05 08:25:30|134.73|134.33|134.57|134.17|134.73|134.33|134.57|134.17|3
1733387140000|2024-12-05 08:25:40|134.56|134.16|134.54|134.14|134.56|134.16|134.54|134.14|3
1733387150000|2024-12-05 08:25:50|134.53|134.13|134.68|134.28|134.68|134.28|134.52|134.12|12
1733387160000|2024-12-05 08:26:00|134.72|134.32|134.59|134.19|134.72|134.32|134.59|134.19|5
1733387170000|2024-12-05 08:26:10|134.57|134.17|134.54|134.14|134.57|134.17|134.54|134.14|4
1733387180000|2024-12-05 08:26:20|134.56|134.16|134.53|134.13|134.56|134.16|134.53|134.13|3
1733387190000|2024-12-05 08:26:30|134.54|134.14|134.55|134.15|134.55|134.15|134.54|134.14|2
1733387200000|2024-12-05 08:26:40|134.54|134.14|134.54|134.14|134.55|134.15|134.54|134.14|5
1733387210000|2024-12-05 08:26:50|134.52|134.12|134.52|134.12|134.52|134.12|134.52|134.12|1
1733387220000|2024-12-05 08:27:00|134.44|134.04|134.32|133.92|134.44|134.04|134.31|133.91|5
1733387230000|2024-12-05 08:27:10|134.34|133.94|134.27|133.87|134.34|133.94|134.27|133.87|4
1733387240000|2024-12-05 08:27:20|134.14|133.74|134.17|133.77|134.17|133.77|134.1|133.7|7
1733387250000|2024-12-05 08:27:30|134.16|133.76|134.21|133.81|134.22|133.82|134.16|133.76|10
1733387260000|2024-12-05 08:27:40|134.23|133.83|134.25|133.85|134.26|133.86|134.18|133.78|8
1733387270000|2024-12-05 08:27:50|134.14|133.74|134.06|133.66|134.14|133.74|134.06|133.66|3
1733387280000|2024-12-05 08:28:00|134.04|133.64|133.93|133.53|134.04|133.64|133.92|133.52|6
1733387290000|2024-12-05 08:28:10|133.92|133.52|133.89|133.49|133.92|133.52|133.89|133.49|4
1733387300000|2024-12-05 08:28:20|133.8|133.4|133.92|133.52|133.92|133.52|133.8|133.4|9
1733387310000|2024-12-05 08:28:30|133.91|133.51|133.88|133.48|133.91|133.51|133.85|133.45|6
1733387320000|2024-12-05 08:28:40|133.89|133.49|133.77|133.37|133.89|133.49|133.77|133.37|7
1733387330000|2024-12-05 08:28:50|133.72|133.32|133.7|133.3|133.72|133.32|133.67|133.27|5
1733387340000|2024-12-05 08:29:00|133.68|133.28|133.75|133.35|133.75|133.35|133.68|133.28|6
1733387350000|2024-12-05 08:29:10|133.71|133.31|133.71|133.31|133.71|133.31|133.71|133.31|1
1733387360000|2024-12-05 08:29:20|133.68|133.28|133.55|133.15|133.68|133.28|133.55|133.15|4
1733387370000|2024-12-05 08:29:30|133.48|133.08|133.5|133.1|133.55|133.15|133.47|133.07|9
1733387380000|2024-12-05 08:29:40|133.51|133.11|133.5|133.1|133.54|133.14|133.5|133.1|5
1733387390000|2024-12-05 08:29:50|133.47|133.07|133.46|133.06|133.47|133.07|133.46|133.06|2
1733387400000|2024-12-05 08:30:00|133.45|133.05|133.52|133.12|133.52|133.12|133.45|133.05|8
1733387410000|2024-12-05 08:30:10|133.56|133.16|133.58|133.18|133.65|133.25|133.55|133.15|12
1733387420000|2024-12-05 08:30:20|133.59|133.19|133.64|133.24|133.64|133.24|133.54|133.14|9
1733387430000|2024-12-05 08:30:30|133.62|133.22|133.59|133.19|133.62|133.22|133.56|133.16|11
1733387440000|2024-12-05 08:30:40|133.58|133.18|133.71|133.31|133.71|133.31|133.58|133.18|6
1733387450000|2024-12-05 08:30:50|133.7|133.3|133.68|133.28|133.72|133.32|133.68|133.28|8
1733387460000|2024-12-05 08:31:00|133.73|133.33|133.58|133.18|133.73|133.33|133.54|133.14|9
1733387470000|2024-12-05 08:31:10|133.62|133.22|133.79|133.39|133.8|133.4|133.62|133.22|9
1733387480000|2024-12-05 08:31:20|133.8|133.4|133.89|133.49|133.89|133.49|133.79|133.39|9
1733387490000|2024-12-05 08:31:30|133.91|133.51|133.99|133.59|133.99|133.59|133.91|133.51|10
1733387500000|2024-12-05 08:31:40|134.02|133.62|134.1|133.7|134.11|133.71|134.02|133.62|9
1733387510000|2024-12-05 08:31:50|134.11|133.71|134.16|133.76|134.16|133.76|134.09|133.69|8
1733387520000|2024-12-05 08:32:00|134.17|133.77|134.38|133.98|134.39|133.99|134.17|133.77|14
1733387530000|2024-12-05 08:32:10|134.37|133.97|134.48|134.08|134.49|134.09|134.37|133.97|10
1733387540000|2024-12-05 08:32:20|134.49|134.09|134.6|134.2|134.6|134.2|134.49|134.09|6
1733387550000|2024-12-05 08:32:30|134.64|134.24|134.97|134.57|134.97|134.57|134.64|134.24|19
1733387560000|2024-12-05 08:32:40|135.03|134.63|134.66|134.26|135.14|134.74|134.65|134.25|17
1733387570000|2024-12-05 08:32:50|134.65|134.25|134.74|134.34|134.76|134.36|134.65|134.25|16
1733387580000|2024-12-05 08:33:00|134.75|134.35|134.66|134.26|134.82|134.42|134.53|134.13|22
1733387590000|2024-12-05 08:33:10|134.67|134.27|134.84|134.44|134.84|134.44|134.67|134.27|16
1733387600000|2024-12-05 08:33:20|134.85|134.45|134.86|134.46|134.86|134.46|134.76|134.36|18
1733387610000|2024-12-05 08:33:30|134.83|134.43|134.75|134.35|134.87|134.47|134.75|134.35|16
1733387620000|2024-12-05 08:33:40|134.73|134.33|134.79|134.39|134.81|134.41|134.65|134.25|18
1733387630000|2024-12-05 08:33:50|134.76|134.36|134.74|134.34|134.82|134.42|134.72|134.32|13
1733387640000|2024-12-05 08:34:00|134.75|134.35|134.86|134.46|134.93|134.53|134.75|134.35|11
1733387650000|2024-12-05 08:34:10|134.85|134.45|134.74|134.34|134.93|134.53|134.74|134.34|19
1733387660000|2024-12-05 08:34:20|134.75|134.35|134.72|134.32|134.83|134.43|134.64|134.24|19
1733387670000|2024-12-05 08:34:30|134.73|134.33|134.56|134.16|134.76|134.36|134.56|134.16|12
1733387680000|2024-12-05 08:34:40|134.53|134.13|134.46|134.06|134.53|134.13|134.43|134.03|10
1733387690000|2024-12-05 08:34:50|134.47|134.07|134.52|134.12|134.6|134.2|134.47|134.07|13
1733387700000|2024-12-05 08:35:00|134.49|134.09|134.56|134.16|134.56|134.16|134.49|134.09|11
1733387710000|2024-12-05 08:35:10|134.51|134.11|134.48|134.08|134.51|134.11|134.43|134.03|8
1733387720000|2024-12-05 08:35:20|134.47|134.07|134.44|134.04|134.54|134.14|134.44|134.04|7
1733387730000|2024-12-05 08:35:30|134.43|134.03|134.19|133.79|134.43|134.03|134.19|133.79|13
1733387740000|2024-12-05 08:35:40|134.18|133.78|134.12|133.72|134.18|133.78|134.09|133.69|10
1733387750000|2024-12-05 08:35:50|134.07|133.67|134.11|133.71|134.12|133.72|134.01|133.61|20
1733387760000|2024-12-05 08:36:00|134.08|133.68|134.3|133.9|134.3|133.9|134.07|133.67|16
1733387770000|2024-12-05 08:36:10|134.31|133.91|134.18|133.78|134.31|133.91|134.15|133.75|19
1733387780000|2024-12-05 08:36:20|134.17|133.77|134.27|133.87|134.27|133.87|134.16|133.76|19
1733387790000|2024-12-05 08:36:30|134.26|133.86|134.32|133.92|134.37|133.97|134.26|133.86|15
1733387800000|2024-12-05 08:36:40|134.34|133.94|134.34|133.94|134.36|133.96|134.3|133.9|16
1733387810000|2024-12-05 08:36:50|134.37|133.97|134.4|134|134.53|134.13|134.36|133.96|14
1733387820000|2024-12-05 08:37:00|134.38|133.98|134.1|133.7|134.45|134.05|134.1|133.7|19
1733387830000|2024-12-05 08:37:10|134.09|133.69|133.86|133.46|134.09|133.69|133.86|133.46|5
1733387840000|2024-12-05 08:37:20|133.91|133.51|133.68|133.28|133.91|133.51|133.68|133.28|14
1733387850000|2024-12-05 08:37:30|133.69|133.29|133.6|133.2|133.69|133.29|133.6|133.2|16
1733387860000|2024-12-05 08:37:40|133.58|133.18|133.77|133.37|133.77|133.37|133.58|133.18|23
1733387870000|2024-12-05 08:37:50|133.76|133.36|133.74|133.34|133.79|133.39|133.69|133.29|18
1733387880000|2024-12-05 08:38:00|133.76|133.36|133.82|133.42|133.89|133.49|133.76|133.36|18
1733387890000|2024-12-05 08:38:10|133.81|133.41|133.81|133.41|133.87|133.47|133.8|133.4|12
1733387900000|2024-12-05 08:38:20|133.82|133.42|133.93|133.53|133.98|133.58|133.82|133.42|23
1733387910000|2024-12-05 08:38:30|133.92|133.52|133.8|133.4|133.97|133.57|133.79|133.39|16
1733387920000|2024-12-05 08:38:40|133.78|133.38|133.69|133.29|133.79|133.39|133.66|133.26|12
1733387930000|2024-12-05 08:38:50|133.71|133.31|133.84|133.44|133.85|133.45|133.71|133.31|23
1733387940000|2024-12-05 08:39:00|133.86|133.46|133.98|133.58|134.12|133.72|133.86|133.46|28
1733387950000|2024-12-05 08:39:10|133.96|133.56|134.05|133.65|134.15|133.75|133.95|133.55|26
1733387960000|2024-12-05 08:39:20|134.06|133.66|133.96|133.56|134.1|133.7|133.89|133.49|20
1733387970000|2024-12-05 08:39:30|133.95|133.55|134.01|133.61|134.05|133.65|133.93|133.53|31
1733387980000|2024-12-05 08:39:40|134|133.6|134.08|133.68|134.08|133.68|133.98|133.58|16
1733387990000|2024-12-05 08:39:50|134.07|133.67|134.12|133.72|134.12|133.72|134.07|133.67|14
1733388000000|2024-12-05 08:40:00|134.11|133.71|134.05|133.65|134.17|133.77|134.01|133.61|23
1733388010000|2024-12-05 08:40:10|134.08|133.68|134.16|133.76|134.16|133.76|133.99|133.59|14
1733388020000|2024-12-05 08:40:20|134.27|133.87|134.09|133.69|134.27|133.87|134.05|133.65|24
1733388030000|2024-12-05 08:40:30|134.08|133.68|134.29|133.89|134.29|133.89|134.07|133.67|23
1733388040000|2024-12-05 08:40:40|134.3|133.9|134.31|133.91|134.41|134.01|134.29|133.89|21
1733388050000|2024-12-05 08:40:50|134.29|133.89|134.34|133.94|134.35|133.95|134.29|133.89|15
1733388060000|2024-12-05 08:41:00|134.37|133.97|134.47|134.07|134.48|134.08|134.28|133.88|24
1733388070000|2024-12-05 08:41:10|134.44|134.04|134.16|133.76|134.44|134.04|134.16|133.76|19
1733388080000|2024-12-05 08:41:20|134.17|133.77|134.19|133.79|134.23|133.83|134.17|133.77|16
1733388090000|2024-12-05 08:41:30|134.21|133.81|134.27|133.87|134.29|133.89|134.2|133.8|22
1733388100000|2024-12-05 08:41:40|134.28|133.88|134.27|133.87|134.39|133.99|134.25|133.85|17
1733388110000|2024-12-05 08:41:50|134.26|133.86|134.41|134.01|134.45|134.05|134.24|133.84|23
1733388120000|2024-12-05 08:42:00|134.4|134|134.38|133.98|134.42|134.02|134.37|133.97|17
1733388130000|2024-12-05 08:42:10|134.39|133.99|134.35|133.95|134.41|134.01|134.35|133.95|14
1733388140000|2024-12-05 08:42:20|134.36|133.96|134.64|134.24|134.64|134.24|134.36|133.96|21
1733388150000|2024-12-05 08:42:30|134.63|134.23|134.78|134.38|134.8|134.4|134.63|134.23|24
1733388160000|2024-12-05 08:42:40|134.79|134.39|134.8|134.4|134.81|134.41|134.74|134.34|17
1733388170000|2024-12-05 08:42:50|134.81|134.41|134.7|134.3|134.81|134.41|134.68|134.28|15
1733388180000|2024-12-05 08:43:00|134.69|134.29|134.68|134.28|134.78|134.38|134.68|134.28|16
1733388190000|2024-12-05 08:43:10|134.67|134.27|134.76|134.36|134.77|134.37|134.65|134.25|12
1733388200000|2024-12-05 08:43:20|134.75|134.35|134.76|134.36|134.78|134.38|134.71|134.31|9
1733388210000|2024-12-05 08:43:30|134.75|134.35|134.75|134.35|134.75|134.35|134.69|134.29|20
1733388220000|2024-12-05 08:43:40|134.74|134.34|134.75|134.35|134.77|134.37|134.71|134.31|10
1733388230000|2024-12-05 08:43:50|134.77|134.37|134.87|134.47|134.88|134.48|134.71|134.31|16
1733388240000|2024-12-05 08:44:00|134.88|134.48|134.75|134.35|134.96|134.56|134.65|134.25|23
1733388250000|2024-12-05 08:44:10|134.77|134.37|134.78|134.38|134.78|134.38|134.75|134.35|21
1733388260000|2024-12-05 08:44:20|134.75|134.35|134.71|134.31|134.75|134.35|134.67|134.27|16
1733388270000|2024-12-05 08:44:30|134.75|134.35|134.79|134.39|134.79|134.39|134.67|134.27|20
1733388280000|2024-12-05 08:44:40|134.8|134.4|134.79|134.39|134.89|134.49|134.79|134.39|20
1733388290000|2024-12-05 08:44:50|134.8|134.4|134.72|134.32|134.81|134.41|134.71|134.31|18
1733388300000|2024-12-05 08:45:00|134.73|134.33|134.74|134.34|134.83|134.43|134.72|134.32|16
1733388310000|2024-12-05 08:45:10|134.76|134.36|134.68|134.28|134.79|134.39|134.64|134.24|16
1733388320000|2024-12-05 08:45:20|134.66|134.26|134.67|134.27|134.77|134.37|134.66|134.26|16
1733388330000|2024-12-05 08:45:30|134.68|134.28|134.66|134.26|134.68|134.28|134.66|134.26|9
1733388340000|2024-12-05 08:45:40|134.67|134.27|134.7|134.3|134.77|134.37|134.67|134.27|22
1733388350000|2024-12-05 08:45:50|134.71|134.31|134.67|134.27|134.72|134.32|134.64|134.24|21
1733388360000|2024-12-05 08:46:00|134.64|134.24|134.56|134.16|134.64|134.24|134.56|134.16|16
1733388370000|2024-12-05 08:46:10|134.54|134.14|134.58|134.18|134.61|134.21|134.48|134.08|27
1733388380000|2024-12-05 08:46:20|134.59|134.19|134.8|134.4|134.8|134.4|134.59|134.19|27
1733388390000|2024-12-05 08:46:30|134.78|134.38|134.7|134.3|134.8|134.4|134.69|134.29|24
1733388400000|2024-12-05 08:46:40|134.71|134.31|134.57|134.17|134.71|134.31|134.56|134.16|17
1733388410000|2024-12-05 08:46:50|134.59|134.19|134.77|134.37|134.8|134.4|134.59|134.19|24
1733388420000|2024-12-05 08:47:00|134.78|134.38|134.89|134.49|134.94|134.54|134.77|134.37|29
1733388430000|2024-12-05 08:47:10|134.87|134.47|134.46|134.06|134.87|134.47|134.46|134.06|27
1733388440000|2024-12-05 08:47:20|134.48|134.08|134.35|133.95|134.48|134.08|134.33|133.93|29
1733388450000|2024-12-05 08:47:30|134.42|134.02|134.32|133.92|134.43|134.03|134.29|133.89|17
1733388460000|2024-12-05 08:47:40|134.3|133.9|134.59|134.19|134.61|134.21|134.3|133.9|23
1733388470000|2024-12-05 08:47:50|134.6|134.2|134.62|134.22|134.71|134.31|134.6|134.2|19
1733388480000|2024-12-05 08:48:00|134.63|134.23|134.6|134.2|134.63|134.23|134.49|134.09|22
1733388490000|2024-12-05 08:48:10|134.59|134.19|134.61|134.21|134.65|134.25|134.55|134.15|22
1733388500000|2024-12-05 08:48:20|134.6|134.2|134.58|134.18|134.6|134.2|134.53|134.13|25
1733388510000|2024-12-05 08:48:30|134.59|134.19|134.56|134.16|134.59|134.19|134.52|134.12|24
1733388520000|2024-12-05 08:48:40|134.55|134.15|134.49|134.09|134.55|134.15|134.45|134.05|24
1733388530000|2024-12-05 08:48:50|134.48|134.08|134.47|134.07|134.49|134.09|134.43|134.03|21
1733388540000|2024-12-05 08:49:00|134.46|134.06|134.31|133.91|134.46|134.06|134.29|133.89|23
1733388550000|2024-12-05 08:49:10|134.3|133.9|134.22|133.82|134.39|133.99|134.22|133.82|23
1733388560000|2024-12-05 08:49:20|134.21|133.81|133.99|133.59|134.21|133.81|133.96|133.56|21
1733388570000|2024-12-05 08:49:30|134|133.6|134.13|133.73|134.18|133.78|133.99|133.59|19
1733388580000|2024-12-05 08:49:40|134.14|133.74|134.25|133.85|134.28|133.88|134.14|133.74|14
1733388590000|2024-12-05 08:49:50|134.24|133.84|134.3|133.9|134.3|133.9|134.21|133.81|27
1733388600000|2024-12-05 08:50:00|134.29|133.89|134.27|133.87|134.37|133.97|134.26|133.86|28
1733388610000|2024-12-05 08:50:10|134.28|133.88|134.31|133.91|134.41|134.01|134.28|133.88|24
1733388620000|2024-12-05 08:50:20|134.32|133.92|134.39|133.99|134.51|134.11|134.32|133.92|19
1733388630000|2024-12-05 08:50:30|134.38|133.98|134.43|134.03|134.44|134.04|134.34|133.94|20
1733388640000|2024-12-05 08:50:40|134.42|134.02|134.36|133.96|134.42|134.02|134.36|133.96|23
1733388650000|2024-12-05 08:50:50|134.37|133.97|134.33|133.93|134.43|134.03|134.29|133.89|31
1733388660000|2024-12-05 08:51:00|134.31|133.91|133.9|133.5|134.33|133.93|133.9|133.5|26
1733388670000|2024-12-05 08:51:10|133.96|133.56|134.21|133.81|134.21|133.81|133.96|133.56|27
1733388680000|2024-12-05 08:51:20|134.19|133.79|134.43|134.03|134.43|134.03|134.18|133.78|26
1733388690000|2024-12-05 08:51:30|134.42|134.02|134.34|133.94|134.43|134.03|134.33|133.93|26
1733388700000|2024-12-05 08:51:40|134.35|133.95|134.29|133.89|134.38|133.98|134.26|133.86|24
1733388710000|2024-12-05 08:51:50|134.28|133.88|134.17|133.77|134.31|133.91|134.14|133.74|25
1733388720000|2024-12-05 08:52:00|134.18|133.78|134.24|133.84|134.35|133.95|134.18|133.78|28
1733388730000|2024-12-05 08:52:10|134.25|133.85|134.3|133.9|134.33|133.93|134.23|133.83|22
1733388740000|2024-12-05 08:52:20|134.29|133.89|134.22|133.82|134.39|133.99|134.22|133.82|19
1733388750000|2024-12-05 08:52:30|134.21|133.81|134.17|133.77|134.21|133.81|134.04|133.64|25
1733388760000|2024-12-05 08:52:40|134.16|133.76|134.23|133.83|134.23|133.83|134.13|133.73|18
1733388770000|2024-12-05 08:52:50|134.22|133.82|134.22|133.82|134.25|133.85|134.21|133.81|15
1733388780000|2024-12-05 08:53:00|134.23|133.83|134.26|133.86|134.31|133.91|134.22|133.82|19
1733388790000|2024-12-05 08:53:10|134.25|133.85|134.35|133.95|134.35|133.95|134.21|133.81|22
1733388800000|2024-12-05 08:53:20|134.34|133.94|134.45|134.05|134.54|134.14|134.34|133.94|23
1733388810000|2024-12-05 08:53:30|134.41|134.01|134.36|133.96|134.44|134.04|134.35|133.95|21
1733388820000|2024-12-05 08:53:40|134.38|133.98|134.16|133.76|134.41|134.01|134.15|133.75|28
1733388830000|2024-12-05 08:53:50|134.17|133.77|134.15|133.75|134.19|133.79|134.14|133.74|14
1733388840000|2024-12-05 08:54:00|134.16|133.76|134.21|133.81|134.22|133.82|134.14|133.74|22
1733388850000|2024-12-05 08:54:10|134.22|133.82|134.18|133.78|134.22|133.82|134.14|133.74|24
1733388860000|2024-12-05 08:54:20|134.16|133.76|134.23|133.83|134.23|133.83|134.14|133.74|16
1733388870000|2024-12-05 08:54:30|134.24|133.84|134.17|133.77|134.3|133.9|134.14|133.74|29
1733388880000|2024-12-05 08:54:40|134.2|133.8|134.18|133.78|134.23|133.83|134.18|133.78|26
1733388890000|2024-12-05 08:54:50|134.19|133.79|134.25|133.85|134.27|133.87|134.18|133.78|22
1733388900000|2024-12-05 08:55:00|134.26|133.86|134.16|133.76|134.28|133.88|134.15|133.75|26
1733388910000|2024-12-05 08:55:10|134.15|133.75|134.16|133.76|134.18|133.78|134.14|133.74|16
1733388920000|2024-12-05 08:55:20|134.15|133.75|134.03|133.63|134.16|133.76|134.03|133.63|16
1733388930000|2024-12-05 08:55:30|134.02|133.62|134.07|133.67|134.09|133.69|133.98|133.58|19
1733388940000|2024-12-05 08:55:40|134.08|133.68|134.09|133.69|134.1|133.7|134.04|133.64|17
1733388950000|2024-12-05 08:55:50|134.1|133.7|134.07|133.67|134.14|133.74|134.07|133.67|18
1733388960000|2024-12-05 08:56:00|134.06|133.66|134.14|133.74|134.17|133.77|134.06|133.66|23
1733388970000|2024-12-05 08:56:10|134.15|133.75|134.09|133.69|134.18|133.78|134.08|133.68|20
1733388980000|2024-12-05 08:56:20|134.1|133.7|133.97|133.57|134.1|133.7|133.97|133.57|18
1733388990000|2024-12-05 08:56:30|133.98|133.58|133.96|133.56|134|133.6|133.96|133.56|18
1733389000000|2024-12-05 08:56:40|133.95|133.55|134.02|133.62|134.02|133.62|133.95|133.55|18
1733389010000|2024-12-05 08:56:50|134|133.6|134.01|133.61|134.02|133.62|133.97|133.57|12
1733389020000|2024-12-05 08:57:00|134.02|133.62|134.06|133.66|134.14|133.74|134.02|133.62|20
1733389030000|2024-12-05 08:57:10|133.96|133.56|133.94|133.54|134.04|133.64|133.94|133.54|22
1733389040000|2024-12-05 08:57:20|133.95|133.55|133.88|133.48|133.98|133.58|133.88|133.48|16
1733389050000|2024-12-05 08:57:30|133.87|133.47|133.96|133.56|133.98|133.58|133.87|133.47|16
1733389060000|2024-12-05 08:57:40|133.95|133.55|133.94|133.54|133.99|133.59|133.89|133.49|21
1733389070000|2024-12-05 08:57:50|133.96|133.56|133.98|133.58|134.03|133.63|133.96|133.56|25
1733389080000|2024-12-05 08:58:00|133.96|133.56|133.85|133.45|133.96|133.56|133.79|133.39|21
1733389090000|2024-12-05 08:58:10|133.86|133.46|133.8|133.4|133.91|133.51|133.79|133.39|19
1733389100000|2024-12-05 08:58:20|133.81|133.41|133.9|133.5|133.91|133.51|133.8|133.4|25
1733389110000|2024-12-05 08:58:30|133.89|133.49|133.9|133.5|133.96|133.56|133.88|133.48|15
1733389120000|2024-12-05 08:58:40|133.91|133.51|133.91|133.51|133.95|133.55|133.9|133.5|19
1733389130000|2024-12-05 08:58:50|133.92|133.52|133.9|133.5|133.92|133.52|133.9|133.5|13
1733389140000|2024-12-05 08:59:00|133.91|133.51|133.99|133.59|133.99|133.59|133.9|133.5|12
1733389150000|2024-12-05 08:59:10|133.97|133.57|133.87|133.47|133.97|133.57|133.84|133.44|17
1733389160000|2024-12-05 08:59:20|133.86|133.46|133.92|133.52|133.92|133.52|133.83|133.43|23
1733389170000|2024-12-05 08:59:30|133.9|133.5|133.87|133.47|133.91|133.51|133.84|133.44|23
1733389180000|2024-12-05 08:59:40|133.86|133.46|133.81|133.41|133.86|133.46|133.81|133.41|17
1733389190000|2024-12-05 08:59:50|133.83|133.43|133.89|133.49|133.9|133.5|133.83|133.43|17
1733389200000|2024-12-05 09:00:00|133.9|133.5|133.81|133.41|133.94|133.54|133.81|133.41|24
1733389210000|2024-12-05 09:00:10|133.8|133.4|133.83|133.43|133.84|133.44|133.79|133.39|16
1733389220000|2024-12-05 09:00:20|133.82|133.42|133.87|133.47|133.91|133.51|133.82|133.42|16
1733389230000|2024-12-05 09:00:30|133.86|133.46|133.85|133.45|133.86|133.46|133.82|133.42|17
1733389240000|2024-12-05 09:00:40|133.84|133.44|133.82|133.42|133.86|133.46|133.81|133.41|17
1733389250000|2024-12-05 09:00:50|133.83|133.43|133.88|133.48|133.9|133.5|133.83|133.43|20
1733389260000|2024-12-05 09:01:00|133.87|133.47|133.97|133.57|134.01|133.61|133.84|133.44|20
1733389270000|2024-12-05 09:01:10|133.99|133.59|133.81|133.41|134|133.6|133.79|133.39|20
1733389280000|2024-12-05 09:01:20|133.8|133.4|133.74|133.34|133.8|133.4|133.71|133.31|20
1733389290000|2024-12-05 09:01:30|133.76|133.36|133.77|133.37|133.8|133.4|133.74|133.34|14
1733389300000|2024-12-05 09:01:40|133.78|133.38|133.88|133.48|133.88|133.48|133.77|133.37|18
1733389310000|2024-12-05 09:01:50|133.86|133.46|134.04|133.64|134.08|133.68|133.86|133.46|19
1733389320000|2024-12-05 09:02:00|133.96|133.56|134.01|133.61|134.03|133.63|133.95|133.55|10
1733389330000|2024-12-05 09:02:10|133.99|133.59|133.9|133.5|133.99|133.59|133.82|133.42|18
1733389340000|2024-12-05 09:02:20|133.88|133.48|133.95|133.55|133.97|133.57|133.88|133.48|24
1733389350000|2024-12-05 09:02:30|133.96|133.56|134.04|133.64|134.06|133.66|133.93|133.53|17
1733389360000|2024-12-05 09:02:40|134.02|133.62|134.15|133.75|134.18|133.78|134.02|133.62|21
1733389370000|2024-12-05 09:02:50|134.14|133.74|134.02|133.62|134.14|133.74|134.02|133.62|26
1733389380000|2024-12-05 09:03:00|134.03|133.63|134.1|133.7|134.11|133.71|134.03|133.63|20
1733389390000|2024-12-05 09:03:10|134.09|133.69|133.88|133.48|134.11|133.71|133.88|133.48|18
1733389400000|2024-12-05 09:03:20|133.87|133.47|133.9|133.5|133.9|133.5|133.86|133.46|21
1733389410000|2024-12-05 09:03:30|133.89|133.49|133.9|133.5|133.9|133.5|133.85|133.45|21
1733389420000|2024-12-05 09:03:40|133.93|133.53|133.98|133.58|133.99|133.59|133.92|133.52|19
1733389430000|2024-12-05 09:03:50|133.97|133.57|133.83|133.43|133.98|133.58|133.81|133.41|23
1733389440000|2024-12-05 09:04:00|133.84|133.44|133.74|133.34|133.84|133.44|133.74|133.34|14
1733389450000|2024-12-05 09:04:10|133.73|133.33|133.61|133.21|133.75|133.35|133.61|133.21|20
1733389460000|2024-12-05 09:04:20|133.62|133.22|133.47|133.07|133.63|133.23|133.46|133.06|22
1733389470000|2024-12-05 09:04:30|133.46|133.06|133.45|133.05|133.5|133.1|133.41|133.01|22
1733389480000|2024-12-05 09:04:40|133.44|133.04|133.44|133.04|133.51|133.11|133.43|133.03|22
1733389490000|2024-12-05 09:04:50|133.43|133.03|133.26|132.86|133.44|133.04|133.26|132.86|23
1733389500000|2024-12-05 09:05:00|133.29|132.89|133.38|132.98|133.41|133.01|133.26|132.86|24
1733389510000|2024-12-05 09:05:10|133.4|133|133.37|132.97|133.43|133.03|133.36|132.96|27
1733389520000|2024-12-05 09:05:20|133.4|133|133.46|133.06|133.48|133.08|133.38|132.98|23
1733389530000|2024-12-05 09:05:30|133.45|133.05|133.42|133.02|133.46|133.06|133.39|132.99|20
1733389540000|2024-12-05 09:05:40|133.43|133.03|133.45|133.05|133.5|133.1|133.43|133.03|17
1733389550000|2024-12-05 09:05:50|133.46|133.06|133.47|133.07|133.52|133.12|133.45|133.05|22
1733389560000|2024-12-05 09:06:00|133.46|133.06|133.57|133.17|133.59|133.19|133.46|133.06|18
1733389570000|2024-12-05 09:06:10|133.56|133.16|133.62|133.22|133.64|133.24|133.54|133.14|14
1733389580000|2024-12-05 09:06:20|133.63|133.23|133.69|133.29|133.72|133.32|133.63|133.23|20
1733389590000|2024-12-05 09:06:30|133.71|133.31|133.66|133.26|133.73|133.33|133.66|133.26|17
1733389600000|2024-12-05 09:06:40|133.68|133.28|133.68|133.28|133.7|133.3|133.6|133.2|20
1733389610000|2024-12-05 09:06:50|133.67|133.27|133.72|133.32|133.73|133.33|133.64|133.24|19
1733389870000|2024-12-05 09:11:10|133.73|133.33|133.77|133.37|133.77|133.37|133.73|133.33|13
1733389880000|2024-12-05 09:11:20|133.76|133.36|133.78|133.38|133.78|133.38|133.72|133.32|16
1733389890000|2024-12-05 09:11:30|133.77|133.37|133.78|133.38|133.79|133.39|133.76|133.36|9
1733389900000|2024-12-05 09:11:40|133.79|133.39|133.75|133.35|133.79|133.39|133.72|133.32|12
1733389910000|2024-12-05 09:11:50|133.77|133.37|133.48|133.08|133.77|133.37|133.48|133.08|12
1733389920000|2024-12-05 09:12:00|133.45|133.05|133.4|133|133.47|133.07|133.4|133|15
1733389930000|2024-12-05 09:12:10|133.39|132.99|133.28|132.88|133.39|132.99|133.27|132.87|5
1733389940000|2024-12-05 09:12:20|133.27|132.87|133.49|133.09|133.49|133.09|133.27|132.87|14
1733389950000|2024-12-05 09:12:30|133.48|133.08|133.46|133.06|133.48|133.08|133.45|133.05|11
1733389960000|2024-12-05 09:12:40|133.47|133.07|133.45|133.05|133.47|133.07|133.45|133.05|3
1733389970000|2024-12-05 09:12:50|133.46|133.06|133.59|133.19|133.59|133.19|133.46|133.06|11
1733389980000|2024-12-05 09:13:00|133.58|133.18|133.65|133.25|133.66|133.26|133.58|133.18|9
1733389990000|2024-12-05 09:13:10|133.68|133.28|133.6|133.2|133.68|133.28|133.6|133.2|8
1733390000000|2024-12-05 09:13:20|133.57|133.17|133.56|133.16|133.57|133.17|133.54|133.14|7
1733390010000|2024-12-05 09:13:30|133.55|133.15|133.58|133.18|133.58|133.18|133.51|133.11|9
1733390020000|2024-12-05 09:13:40|133.62|133.22|133.58|133.18|133.62|133.22|133.58|133.18|4
1733390030000|2024-12-05 09:13:50|133.59|133.19|133.6|133.2|133.6|133.2|133.58|133.18|6
1733390040000|2024-12-05 09:14:00|133.66|133.26|133.58|133.18|133.67|133.27|133.58|133.18|13
1733390050000|2024-12-05 09:14:10|133.54|133.14|133.57|133.17|133.57|133.17|133.47|133.07|12
1733390060000|2024-12-05 09:14:20|133.58|133.18|133.57|133.17|133.58|133.18|133.55|133.15|14
1733390070000|2024-12-05 09:14:30|133.56|133.16|133.67|133.27|133.68|133.28|133.56|133.16|14
1733390080000|2024-12-05 09:14:40|133.69|133.29|133.65|133.25|133.69|133.29|133.65|133.25|5
1733390090000|2024-12-05 09:14:50|133.64|133.24|133.67|133.27|133.69|133.29|133.63|133.23|12
1733390100000|2024-12-05 09:15:00|133.68|133.28|133.6|133.2|133.68|133.28|133.57|133.17|17
1733390110000|2024-12-05 09:15:10|133.59|133.19|133.58|133.18|133.6|133.2|133.56|133.16|10
1733390120000|2024-12-05 09:15:20|133.56|133.16|133.47|133.07|133.56|133.16|133.47|133.07|8
1733390130000|2024-12-05 09:15:30|133.52|133.12|133.57|133.17|133.57|133.17|133.52|133.12|7
1733390140000|2024-12-05 09:15:40|133.56|133.16|133.6|133.2|133.66|133.26|133.55|133.15|11
1733390150000|2024-12-05 09:15:50|133.61|133.21|133.57|133.17|133.61|133.21|133.57|133.17|3
1733390160000|2024-12-05 09:16:00|133.58|133.18|133.58|133.18|133.59|133.19|133.58|133.18|5
1733390170000|2024-12-05 09:16:10|133.57|133.17|133.48|133.08|133.57|133.17|133.48|133.08|8
1733390180000|2024-12-05 09:16:20|133.49|133.09|133.36|132.96|133.49|133.09|133.36|132.96|7
1733390190000|2024-12-05 09:16:30|133.34|132.94|133.26|132.86|133.34|132.94|133.25|132.85|11
1733390200000|2024-12-05 09:16:40|133.25|132.85|133.24|132.84|133.25|132.85|133.22|132.82|5
1733390210000|2024-12-05 09:16:50|133.25|132.85|133.44|133.04|133.45|133.05|133.25|132.85|12
1733390220000|2024-12-05 09:17:00|133.45|133.05|133.54|133.14|133.56|133.16|133.45|133.05|5
1733390230000|2024-12-05 09:17:10|133.53|133.13|133.45|133.05|133.53|133.13|133.45|133.05|9
1733390240000|2024-12-05 09:17:20|133.46|133.06|133.4|133|133.46|133.06|133.38|132.98|7
1733390250000|2024-12-05 09:17:30|133.43|133.03|133.48|133.08|133.49|133.09|133.43|133.03|7
1733390260000|2024-12-05 09:17:40|133.47|133.07|133.57|133.17|133.58|133.18|133.47|133.07|13
1733390270000|2024-12-05 09:17:50|133.56|133.16|133.57|133.17|133.57|133.17|133.52|133.12|7
1733390280000|2024-12-05 09:18:00|133.58|133.18|133.57|133.17|133.58|133.18|133.48|133.08|10
1733390290000|2024-12-05 09:18:10|133.55|133.15|133.44|133.04|133.56|133.16|133.41|133.01|10
1733390300000|2024-12-05 09:18:20|133.46|133.06|133.47|133.07|133.48|133.08|133.45|133.05|6
1733390310000|2024-12-05 09:18:30|133.49|133.09|133.56|133.16|133.57|133.17|133.49|133.09|7
1733390320000|2024-12-05 09:18:40|133.57|133.17|133.57|133.17|133.57|133.17|133.57|133.17|1
1733390330000|2024-12-05 09:18:50|133.55|133.15|133.53|133.13|133.55|133.15|133.53|133.13|2
1733390340000|2024-12-05 09:19:00|133.54|133.14|133.68|133.28|133.68|133.28|133.54|133.14|8
1733390350000|2024-12-05 09:19:10|133.67|133.27|133.79|133.39|133.79|133.39|133.65|133.25|11
1733390360000|2024-12-05 09:19:20|133.78|133.38|133.77|133.37|133.78|133.38|133.73|133.33|6
1733390370000|2024-12-05 09:19:30|133.78|133.38|133.91|133.51|133.92|133.52|133.78|133.38|14
1733390380000|2024-12-05 09:19:40|133.92|133.52|133.9|133.5|133.93|133.53|133.9|133.5|5
1733390390000|2024-12-05 09:19:50|133.88|133.48|133.96|133.56|133.96|133.56|133.86|133.46|17
1733390400000|2024-12-05 09:20:00|133.97|133.57|134.14|133.74|134.14|133.74|133.97|133.57|16
1733390410000|2024-12-05 09:20:10|134.16|133.76|134.26|133.86|134.28|133.88|134.16|133.76|11
1733390420000|2024-12-05 09:20:20|134.25|133.85|134.04|133.64|134.25|133.85|134.03|133.63|14
1733390430000|2024-12-05 09:20:30|134.03|133.63|133.96|133.56|134.08|133.68|133.96|133.56|11
1733390440000|2024-12-05 09:20:40|133.97|133.57|133.95|133.55|133.97|133.57|133.93|133.53|3
1733390450000|2024-12-05 09:20:50|133.96|133.56|133.96|133.56|133.96|133.56|133.93|133.53|7
1733390460000|2024-12-05 09:21:00|133.97|133.57|133.97|133.57|133.99|133.59|133.96|133.56|8
1733390470000|2024-12-05 09:21:10|133.93|133.53|133.93|133.53|133.95|133.55|133.89|133.49|7
1733390480000|2024-12-05 09:21:20|133.9|133.5|133.89|133.49|133.94|133.54|133.87|133.47|11
1733390490000|2024-12-05 09:21:30|133.88|133.48|133.86|133.46|133.88|133.48|133.86|133.46|6
1733390500000|2024-12-05 09:21:40|133.91|133.51|133.95|133.55|133.99|133.59|133.86|133.46|12
1733390510000|2024-12-05 09:21:50|133.94|133.54|133.89|133.49|133.94|133.54|133.89|133.49|3
1733390520000|2024-12-05 09:22:00|133.92|133.52|133.97|133.57|133.97|133.57|133.92|133.52|4
1733390530000|2024-12-05 09:22:10|133.98|133.58|133.93|133.53|133.98|133.58|133.93|133.53|4
1733390540000|2024-12-05 09:22:20|133.94|133.54|133.92|133.52|133.98|133.58|133.92|133.52|7
1733390550000|2024-12-05 09:22:30|133.93|133.53|134|133.6|134.01|133.61|133.92|133.52|11
1733390560000|2024-12-05 09:22:40|134.01|133.61|134.06|133.66|134.07|133.67|134.01|133.61|8
1733390570000|2024-12-05 09:22:50|134.05|133.65|134.03|133.63|134.05|133.65|134.03|133.63|5
1733390580000|2024-12-05 09:23:00|134.05|133.65|134.07|133.67|134.07|133.67|134.04|133.64|4
1733390590000|2024-12-05 09:23:10|134.14|133.74|134.07|133.67|134.14|133.74|134.07|133.67|4
1733390600000|2024-12-05 09:23:20|134.06|133.66|133.99|133.59|134.06|133.66|133.99|133.59|6
1733390610000|2024-12-05 09:23:30|133.97|133.57|134.07|133.67|134.07|133.67|133.96|133.56|11
1733390620000|2024-12-05 09:23:40|134.08|133.68|134.26|133.86|134.26|133.86|134.08|133.68|13
1733390630000|2024-12-05 09:23:50|134.27|133.87|134.37|133.97|134.37|133.97|134.27|133.87|9
1733390640000|2024-12-05 09:24:00|134.38|133.98|134.56|134.16|134.56|134.16|134.37|133.97|17
1733390650000|2024-12-05 09:24:10|134.57|134.17|134.67|134.27|134.69|134.29|134.57|134.17|10
1733390660000|2024-12-05 09:24:20|134.69|134.29|134.84|134.44|134.87|134.47|134.69|134.29|10
1733390670000|2024-12-05 09:24:30|134.83|134.43|134.91|134.51|134.91|134.51|134.83|134.43|8
1733390680000|2024-12-05 09:24:40|134.9|134.5|134.94|134.54|134.94|134.54|134.9|134.5|11
1733390690000|2024-12-05 09:24:50|134.98|134.58|135|134.6|135.06|134.66|134.98|134.58|10
1733390700000|2024-12-05 09:25:00|134.93|134.53|134.64|134.24|134.93|134.53|134.64|134.24|17
1733390710000|2024-12-05 09:25:10|134.73|134.33|134.73|134.33|134.74|134.34|134.65|134.25|12
1733390720000|2024-12-05 09:25:20|134.74|134.34|134.74|134.34|134.75|134.35|134.72|134.32|8
1733390730000|2024-12-05 09:25:30|134.72|134.32|134.59|134.19|134.72|134.32|134.59|134.19|14
1733390740000|2024-12-05 09:25:40|134.55|134.15|134.57|134.17|134.57|134.17|134.47|134.07|11
1733390750000|2024-12-05 09:25:50|134.58|134.18|134.57|134.17|134.63|134.23|134.57|134.17|16
1733390760000|2024-12-05 09:26:00|134.58|134.18|134.61|134.21|134.63|134.23|134.58|134.18|6
1733390770000|2024-12-05 09:26:10|134.62|134.22|134.59|134.19|134.67|134.27|134.59|134.19|14
1733390780000|2024-12-05 09:26:20|134.58|134.18|134.56|134.16|134.59|134.19|134.56|134.16|5
1733390790000|2024-12-05 09:26:30|134.55|134.15|134.45|134.05|134.55|134.15|134.45|134.05|7
1733390800000|2024-12-05 09:26:40|134.46|134.06|134.56|134.16|134.56|134.16|134.46|134.06|7
1733390810000|2024-12-05 09:26:50|134.57|134.17|134.46|134.06|134.57|134.17|134.46|134.06|12
1733390820000|2024-12-05 09:27:00|134.47|134.07|134.47|134.07|134.47|134.07|134.46|134.06|3
1733390830000|2024-12-05 09:27:10|134.46|134.06|134.36|133.96|134.46|134.06|134.36|133.96|5
1733390840000|2024-12-05 09:27:20|134.33|133.93|134.34|133.94|134.34|133.94|134.31|133.91|5
1733390860000|2024-12-05 09:27:40|134.35|133.95|134.13|133.73|134.35|133.95|134.13|133.73|8
1733390870000|2024-12-05 09:27:50|134.1|133.7|133.94|133.54|134.1|133.7|133.92|133.52|7
1733390880000|2024-12-05 09:28:00|133.91|133.51|134.01|133.61|134.02|133.62|133.91|133.51|9
1733390890000|2024-12-05 09:28:10|134.02|133.62|134.12|133.72|134.14|133.74|134.02|133.62|12
1733390900000|2024-12-05 09:28:20|134.15|133.75|134.42|134.02|134.42|134.02|134.15|133.75|12
1733390910000|2024-12-05 09:28:30|134.45|134.05|134.3|133.9|134.46|134.06|134.26|133.86|17
1733390920000|2024-12-05 09:28:40|134.29|133.89|134.22|133.82|134.29|133.89|134.22|133.82|8
1733390930000|2024-12-05 09:28:50|134.21|133.81|134.23|133.83|134.3|133.9|134.21|133.81|10
1733390940000|2024-12-05 09:29:00|134.22|133.82|134.23|133.83|134.24|133.84|134.22|133.82|5
1733390950000|2024-12-05 09:29:10|134.22|133.82|134.2|133.8|134.23|133.83|134.2|133.8|4
1733390960000|2024-12-05 09:29:20|134.18|133.78|134.22|133.82|134.23|133.83|134.18|133.78|5
1733390970000|2024-12-05 09:29:30|134.23|133.83|134.22|133.82|134.23|133.83|134.22|133.82|6
1733390980000|2024-12-05 09:29:40|134.23|133.83|134.07|133.67|134.23|133.83|134.07|133.67|10
1733390990000|2024-12-05 09:29:50|134.05|133.65|134|133.6|134.07|133.67|134|133.6|5
1733391000000|2024-12-05 09:30:00|133.99|133.59|133.88|133.48|133.99|133.59|133.86|133.46|9
1733391010000|2024-12-05 09:30:10|133.89|133.49|133.93|133.53|133.95|133.55|133.89|133.49|15
1733391020000|2024-12-05 09:30:20|133.94|133.54|134.04|133.64|134.04|133.64|133.93|133.53|14
1733391030000|2024-12-05 09:30:30|134.03|133.63|133.92|133.52|134.04|133.64|133.92|133.52|16
1733391040000|2024-12-05 09:30:40|133.93|133.53|134.03|133.63|134.03|133.63|133.93|133.53|20
1733391050000|2024-12-05 09:30:50|134.02|133.62|134.08|133.68|134.08|133.68|134|133.6|12
1733391060000|2024-12-05 09:31:00|134.09|133.69|134.14|133.74|134.14|133.74|134.09|133.69|7
1733391070000|2024-12-05 09:31:10|134.15|133.75|134.18|133.78|134.22|133.82|134.13|133.73|16
1733391080000|2024-12-05 09:31:20|134.16|133.76|134.08|133.68|134.16|133.76|134.08|133.68|8
1733391090000|2024-12-05 09:31:30|134.09|133.69|134.11|133.71|134.15|133.75|134.08|133.68|11
1733391100000|2024-12-05 09:31:40|134.1|133.7|134.01|133.61|134.12|133.72|134.01|133.61|10
1733391110000|2024-12-05 09:31:50|134.02|133.62|133.99|133.59|134.02|133.62|133.98|133.58|5
1733391120000|2024-12-05 09:32:00|134|133.6|133.77|133.37|134|133.6|133.77|133.37|11
1733391130000|2024-12-05 09:32:10|133.76|133.36|133.69|133.29|133.76|133.36|133.69|133.29|3
1733391140000|2024-12-05 09:32:20|133.7|133.3|133.71|133.31|133.73|133.33|133.7|133.3|4
1733391150000|2024-12-05 09:32:30|133.7|133.3|133.58|133.18|133.71|133.31|133.58|133.18|12
1733391160000|2024-12-05 09:32:40|133.56|133.16|133.5|133.1|133.56|133.16|133.5|133.1|15
1733391170000|2024-12-05 09:32:50|133.52|133.12|133.5|133.1|133.53|133.13|133.48|133.08|14
1733391180000|2024-12-05 09:33:00|133.49|133.09|133.58|133.18|133.58|133.18|133.44|133.04|15
1733391190000|2024-12-05 09:33:10|133.53|133.13|133.53|133.13|133.57|133.17|133.51|133.11|21
1733391200000|2024-12-05 09:33:20|133.52|133.12|133.6|133.2|133.61|133.21|133.52|133.12|18
1733391210000|2024-12-05 09:33:30|133.64|133.24|133.65|133.25|133.72|133.32|133.62|133.22|20
1733391220000|2024-12-05 09:33:40|133.66|133.26|133.66|133.26|133.69|133.29|133.65|133.25|15
1733391230000|2024-12-05 09:33:50|133.67|133.27|133.73|133.33|133.76|133.36|133.66|133.26|14
1733391240000|2024-12-05 09:34:00|133.72|133.32|133.72|133.32|133.74|133.34|133.71|133.31|12
1733391250000|2024-12-05 09:34:10|133.71|133.31|133.64|133.24|133.71|133.31|133.63|133.23|13
1733391260000|2024-12-05 09:34:20|133.63|133.23|133.59|133.19|133.63|133.23|133.55|133.15|14
1733391270000|2024-12-05 09:34:30|133.57|133.17|133.57|133.17|133.59|133.19|133.57|133.17|7
1733391280000|2024-12-05 09:34:40|133.56|133.16|133.51|133.11|133.57|133.17|133.51|133.11|6
1733391290000|2024-12-05 09:34:50|133.53|133.13|133.46|133.06|133.53|133.13|133.44|133.04|9
1733391300000|2024-12-05 09:35:00|133.45|133.05|133.33|132.93|133.45|133.05|133.33|132.93|11
1733391310000|2024-12-05 09:35:10|133.34|132.94|133.33|132.93|133.38|132.98|133.32|132.92|8
1733391320000|2024-12-05 09:35:20|133.36|132.96|133.48|133.08|133.61|133.21|133.36|132.96|17
1733391330000|2024-12-05 09:35:30|133.49|133.09|133.46|133.06|133.49|133.09|133.46|133.06|16
1733391340000|2024-12-05 09:35:40|133.44|133.04|133.57|133.17|133.57|133.17|133.43|133.03|19
1733391350000|2024-12-05 09:35:50|133.6|133.2|133.56|133.16|133.66|133.26|133.51|133.11|17
1733391360000|2024-12-05 09:36:00|133.55|133.15|133.53|133.13|133.55|133.15|133.5|133.1|8
1733391370000|2024-12-05 09:36:10|133.54|133.14|133.58|133.18|133.59|133.19|133.52|133.12|16
1733391380000|2024-12-05 09:36:20|133.59|133.19|133.55|133.15|133.6|133.2|133.55|133.15|10
1733391390000|2024-12-05 09:36:30|133.56|133.16|133.65|133.25|133.65|133.25|133.56|133.16|14
1733391400000|2024-12-05 09:36:40|133.64|133.24|133.67|133.27|133.78|133.38|133.63|133.23|23
1733391410000|2024-12-05 09:36:50|133.66|133.26|133.64|133.24|133.67|133.27|133.64|133.24|9
1733391420000|2024-12-05 09:37:00|133.63|133.23|133.83|133.43|133.83|133.43|133.63|133.23|18
1733391430000|2024-12-05 09:37:10|133.82|133.42|133.89|133.49|133.91|133.51|133.82|133.42|20
1733391440000|2024-12-05 09:37:20|133.91|133.51|133.74|133.34|133.91|133.51|133.72|133.32|22
1733391450000|2024-12-05 09:37:30|133.75|133.35|133.66|133.26|133.75|133.35|133.63|133.23|21
1733391460000|2024-12-05 09:37:40|133.67|133.27|133.65|133.25|133.69|133.29|133.64|133.24|19
1733391470000|2024-12-05 09:37:50|133.66|133.26|133.74|133.34|133.74|133.34|133.66|133.26|11
1733391480000|2024-12-05 09:38:00|133.73|133.33|133.78|133.38|133.78|133.38|133.71|133.31|13
1733391490000|2024-12-05 09:38:10|133.79|133.39|133.84|133.44|133.87|133.47|133.76|133.36|20
1733391500000|2024-12-05 09:38:20|133.83|133.43|133.88|133.48|133.9|133.5|133.82|133.42|17
1733391510000|2024-12-05 09:38:30|133.87|133.47|133.9|133.5|133.92|133.52|133.87|133.47|16
1733391520000|2024-12-05 09:38:40|133.91|133.51|133.89|133.49|133.93|133.53|133.88|133.48|14
1733391530000|2024-12-05 09:38:50|133.9|133.5|133.89|133.49|133.92|133.52|133.85|133.45|23
1733391540000|2024-12-05 09:39:00|133.88|133.48|133.9|133.5|133.92|133.52|133.87|133.47|16
1733391550000|2024-12-05 09:39:10|133.91|133.51|133.93|133.53|133.98|133.58|133.88|133.48|14
1733391560000|2024-12-05 09:39:20|133.94|133.54|133.93|133.53|133.96|133.56|133.92|133.52|15
1733391570000|2024-12-05 09:39:30|133.94|133.54|133.97|133.57|133.99|133.59|133.94|133.54|8
1733391580000|2024-12-05 09:39:40|133.98|133.58|133.96|133.56|133.99|133.59|133.94|133.54|14
1733391590000|2024-12-05 09:39:50|133.98|133.58|133.9|133.5|133.98|133.58|133.87|133.47|14
1733391600000|2024-12-05 09:40:00|133.89|133.49|133.89|133.49|133.91|133.51|133.86|133.46|15
1733391610000|2024-12-05 09:40:10|133.9|133.5|133.87|133.47|133.9|133.5|133.85|133.45|20
1733391620000|2024-12-05 09:40:20|133.86|133.46|133.93|133.53|133.95|133.55|133.86|133.46|13
1733391630000|2024-12-05 09:40:30|133.92|133.52|133.9|133.5|134.01|133.61|133.84|133.44|28
1733391640000|2024-12-05 09:40:40|133.94|133.54|134.03|133.63|134.08|133.68|133.94|133.54|21
1733391650000|2024-12-05 09:40:50|134.04|133.64|133.97|133.57|134.05|133.65|133.97|133.57|7
1733391660000|2024-12-05 09:41:00|133.96|133.56|134.04|133.64|134.04|133.64|133.92|133.52|16
1733391670000|2024-12-05 09:41:10|134.03|133.63|134.07|133.67|134.1|133.7|134|133.6|22
1733391680000|2024-12-05 09:41:20|134.08|133.68|134.06|133.66|134.08|133.68|134.05|133.65|6
1733391690000|2024-12-05 09:41:30|134.05|133.65|134.03|133.63|134.06|133.66|133.97|133.57|14
1733391700000|2024-12-05 09:41:40|134.01|133.61|133.98|133.58|134.01|133.61|133.95|133.55|9
1733391710000|2024-12-05 09:41:50|133.99|133.59|133.96|133.56|134.03|133.63|133.96|133.56|17
1733391720000|2024-12-05 09:42:00|133.95|133.55|133.95|133.55|133.95|133.55|133.85|133.45|13
1733391730000|2024-12-05 09:42:10|133.93|133.53|133.94|133.54|133.95|133.55|133.92|133.52|12
1733391740000|2024-12-05 09:42:20|133.95|133.55|133.94|133.54|133.95|133.55|133.92|133.52|12
1733391750000|2024-12-05 09:42:30|133.95|133.55|133.9|133.5|133.95|133.55|133.9|133.5|6
1733391760000|2024-12-05 09:42:40|133.87|133.47|133.87|133.47|133.88|133.48|133.86|133.46|6
1733391770000|2024-12-05 09:42:50|133.88|133.48|133.95|133.55|133.97|133.57|133.87|133.47|18
1733391780000|2024-12-05 09:43:00|133.96|133.56|133.96|133.56|133.98|133.58|133.94|133.54|13
1733391790000|2024-12-05 09:43:10|133.95|133.55|133.91|133.51|133.96|133.56|133.89|133.49|9
1733391800000|2024-12-05 09:43:20|133.94|133.54|133.99|133.59|134.03|133.63|133.94|133.54|20
1733391810000|2024-12-05 09:43:30|133.98|133.58|133.99|133.59|133.99|133.59|133.95|133.55|12
1733391820000|2024-12-05 09:43:40|133.98|133.58|134.05|133.65|134.11|133.71|133.98|133.58|19
1733391830000|2024-12-05 09:43:50|134|133.6|134.03|133.63|134.03|133.63|134|133.6|12
1733391840000|2024-12-05 09:44:00|134.02|133.62|133.97|133.57|134.03|133.63|133.97|133.57|7
1733391850000|2024-12-05 09:44:10|133.96|133.56|133.98|133.58|133.99|133.59|133.96|133.56|11
1733391860000|2024-12-05 09:44:20|134|133.6|133.96|133.56|134.01|133.61|133.96|133.56|8
1733391870000|2024-12-05 09:44:30|133.95|133.55|133.95|133.55|133.95|133.55|133.85|133.45|11
1733391880000|2024-12-05 09:44:40|133.94|133.54|133.95|133.55|133.95|133.55|133.94|133.54|6
1733391890000|2024-12-05 09:44:50|133.94|133.54|134.01|133.61|134.03|133.63|133.94|133.54|14
1733391900000|2024-12-05 09:45:00|134.02|133.62|134.05|133.65|134.05|133.65|133.95|133.55|18
1733391910000|2024-12-05 09:45:10|134.07|133.67|134.17|133.77|134.2|133.8|134.07|133.67|17
1733391920000|2024-12-05 09:45:20|134.16|133.76|134.21|133.81|134.21|133.81|134.13|133.73|15
1733391930000|2024-12-05 09:45:30|134.24|133.84|134.33|133.93|134.35|133.95|134.24|133.84|18
1733391940000|2024-12-05 09:45:40|134.34|133.94|134.25|133.85|134.34|133.94|134.25|133.85|11
1733391950000|2024-12-05 09:45:50|134.26|133.86|134.29|133.89|134.29|133.89|134.25|133.85|6
1733391960000|2024-12-05 09:46:00|134.28|133.88|134.25|133.85|134.3|133.9|134.25|133.85|9
1733391970000|2024-12-05 09:46:10|134.26|133.86|134.23|133.83|134.26|133.86|134.17|133.77|12
1733391980000|2024-12-05 09:46:20|134.22|133.82|134.1|133.7|134.24|133.84|134.03|133.63|22
1733391990000|2024-12-05 09:46:30|134.11|133.71|134.24|133.84|134.26|133.86|134.11|133.71|12
1733392000000|2024-12-05 09:46:40|134.23|133.83|134.23|133.83|134.24|133.84|134.2|133.8|12
1733392010000|2024-12-05 09:46:50|134.22|133.82|134.14|133.74|134.25|133.85|134.14|133.74|14
1733392020000|2024-12-05 09:47:00|134.15|133.75|134.27|133.87|134.27|133.87|134.15|133.75|17
1733392030000|2024-12-05 09:47:10|134.26|133.86|134.2|133.8|134.26|133.86|134.19|133.79|21
1733392040000|2024-12-05 09:47:20|134.21|133.81|134.29|133.89|134.31|133.91|134.21|133.81|13
1733392050000|2024-12-05 09:47:30|134.3|133.9|134.32|133.92|134.32|133.92|134.25|133.85|23
1733392060000|2024-12-05 09:47:40|134.38|133.98|134.44|134.04|134.45|134.05|134.37|133.97|9
1733392070000|2024-12-05 09:47:50|134.45|134.05|134.47|134.07|134.48|134.08|134.44|134.04|11
1733392080000|2024-12-05 09:48:00|134.46|134.06|134.34|133.94|134.46|134.06|134.34|133.94|16
1733392090000|2024-12-05 09:48:10|134.33|133.93|134.33|133.93|134.35|133.95|134.31|133.91|16
1733392100000|2024-12-05 09:48:20|134.34|133.94|134.42|134.02|134.43|134.03|134.34|133.94|11
1733392110000|2024-12-05 09:48:30|134.43|134.03|134.52|134.12|134.52|134.12|134.42|134.02|16
1733392120000|2024-12-05 09:48:40|134.51|134.11|134.45|134.05|134.51|134.11|134.45|134.05|9
1733392130000|2024-12-05 09:48:50|134.48|134.08|134.49|134.09|134.5|134.1|134.48|134.08|6
1733392140000|2024-12-05 09:49:00|134.51|134.11|134.38|133.98|134.51|134.11|134.31|133.91|23
1733392150000|2024-12-05 09:49:10|134.37|133.97|134.42|134.02|134.42|134.02|134.34|133.94|12
1733392160000|2024-12-05 09:49:20|134.4|134|134.34|133.94|134.41|134.01|134.34|133.94|15
1733392170000|2024-12-05 09:49:30|134.33|133.93|134.29|133.89|134.33|133.93|134.19|133.79|12
1733392180000|2024-12-05 09:49:40|134.3|133.9|134.33|133.93|134.33|133.93|134.3|133.9|11
1733392190000|2024-12-05 09:49:50|134.32|133.92|134.38|133.98|134.43|134.03|134.32|133.92|11
1733392200000|2024-12-05 09:50:00|134.42|134.02|134.31|133.91|134.44|134.04|134.31|133.91|16
1733392210000|2024-12-05 09:50:10|134.3|133.9|134.22|133.82|134.3|133.9|134.2|133.8|10
1733392220000|2024-12-05 09:50:20|134.21|133.81|134.14|133.74|134.21|133.81|134.12|133.72|13
1733392230000|2024-12-05 09:50:30|134.13|133.73|134.14|133.74|134.14|133.74|134.12|133.72|10
1733392240000|2024-12-05 09:50:40|134.15|133.75|134.19|133.79|134.2|133.8|134.14|133.74|5
1733392250000|2024-12-05 09:50:50|134.17|133.77|134.17|133.77|134.18|133.78|134.15|133.75|8
1733392260000|2024-12-05 09:51:00|134.18|133.78|134.21|133.81|134.23|133.83|134.18|133.78|5
1733392270000|2024-12-05 09:51:10|134.19|133.79|134.08|133.68|134.2|133.8|134.07|133.67|12
1733392280000|2024-12-05 09:51:20|134.07|133.67|134.04|133.64|134.07|133.67|134.01|133.61|5
1733392290000|2024-12-05 09:51:30|134.03|133.63|134.02|133.62|134.03|133.63|134|133.6|8
1733392300000|2024-12-05 09:51:40|134.03|133.63|134.03|133.63|134.06|133.66|134.02|133.62|13
1733392310000|2024-12-05 09:51:50|134.02|133.62|134.03|133.63|134.04|133.64|134.02|133.62|6
1733392320000|2024-12-05 09:52:00|134.04|133.64|134.1|133.7|134.11|133.71|134.04|133.64|7
1733392330000|2024-12-05 09:52:10|134.08|133.68|134.11|133.71|134.12|133.72|134.08|133.68|10
1733392340000|2024-12-05 09:52:20|134.12|133.72|134.13|133.73|134.14|133.74|134.12|133.72|4
1733392350000|2024-12-05 09:52:30|134.14|133.74|134.09|133.69|134.14|133.74|134.09|133.69|7
1733392360000|2024-12-05 09:52:40|134.1|133.7|134.09|133.69|134.11|133.71|134.09|133.69|10
1733392370000|2024-12-05 09:52:50|134.1|133.7|134.22|133.82|134.22|133.82|134.1|133.7|6
1733392380000|2024-12-05 09:53:00|134.23|133.83|134.3|133.9|134.32|133.92|134.23|133.83|15
1733392390000|2024-12-05 09:53:10|134.31|133.91|134.28|133.88|134.31|133.91|134.28|133.88|8
1733392400000|2024-12-05 09:53:20|134.29|133.89|134.29|133.89|134.35|133.95|134.29|133.89|11
1733392410000|2024-12-05 09:53:30|134.28|133.88|134.22|133.82|134.29|133.89|134.22|133.82|6
1733392420000|2024-12-05 09:53:40|134.23|133.83|134.24|133.84|134.24|133.84|134.23|133.83|2
1733392430000|2024-12-05 09:53:50|134.23|133.83|134.22|133.82|134.23|133.83|134.21|133.81|4
1733392450000|2024-12-05 09:54:10|134.21|133.81|134.24|133.84|134.24|133.84|134.21|133.81|3
1733392460000|2024-12-05 09:54:20|134.23|133.83|134.13|133.73|134.23|133.83|134.12|133.72|5
1733392470000|2024-12-05 09:54:30|134.12|133.72|134.12|133.72|134.12|133.72|134.11|133.71|3
1733392480000|2024-12-05 09:54:40|134.11|133.71|134.19|133.79|134.2|133.8|134.1|133.7|10
1733392490000|2024-12-05 09:54:50|134.23|133.83|134.2|133.8|134.25|133.85|134.2|133.8|5
1733392500000|2024-12-05 09:55:00|134.21|133.81|134.16|133.76|134.22|133.82|134.14|133.74|10
1733392510000|2024-12-05 09:55:10|134.14|133.74|133.99|133.59|134.15|133.75|133.99|133.59|7
1733392520000|2024-12-05 09:55:20|134|133.6|134.03|133.63|134.03|133.63|134|133.6|8
1733392530000|2024-12-05 09:55:30|134.01|133.61|134.25|133.85|134.25|133.85|134.01|133.61|10
1733392540000|2024-12-05 09:55:40|134.24|133.84|134.23|133.83|134.24|133.84|134.23|133.83|6
1733392550000|2024-12-05 09:55:50|134.24|133.84|134.21|133.81|134.27|133.87|134.21|133.81|9
1733392560000|2024-12-05 09:56:00|134.19|133.79|134.12|133.72|134.21|133.81|134.12|133.72|11
1733392570000|2024-12-05 09:56:10|134.11|133.71|134.13|133.73|134.13|133.73|134.11|133.71|7
1733392580000|2024-12-05 09:56:20|134.12|133.72|134.05|133.65|134.12|133.72|134.04|133.64|6
1733392590000|2024-12-05 09:56:30|134.06|133.66|134.12|133.72|134.12|133.72|134.06|133.66|6
1733392600000|2024-12-05 09:56:40|134.13|133.73|134.09|133.69|134.13|133.73|134.09|133.69|4
1733392610000|2024-12-05 09:56:50|134.1|133.7|134.12|133.72|134.12|133.72|134.1|133.7|7
1733392620000|2024-12-05 09:57:00|134.13|133.73|134.24|133.84|134.24|133.84|134.12|133.72|9
1733392630000|2024-12-05 09:57:10|134.23|133.83|134.17|133.77|134.23|133.83|134.17|133.77|9
1733392640000|2024-12-05 09:57:20|134.13|133.73|134.04|133.64|134.16|133.76|134.04|133.64|14
1733392650000|2024-12-05 09:57:30|134.03|133.63|134.04|133.64|134.07|133.67|134.03|133.63|14
1733392660000|2024-12-05 09:57:40|134.05|133.65|134|133.6|134.07|133.67|134|133.6|14
1733392670000|2024-12-05 09:57:50|134.01|133.61|133.93|133.53|134.01|133.61|133.92|133.52|8
1733392680000|2024-12-05 09:58:00|133.92|133.52|133.78|133.38|133.94|133.54|133.77|133.37|15
1733392690000|2024-12-05 09:58:10|133.79|133.39|133.6|133.2|133.79|133.39|133.6|133.2|16
1733392700000|2024-12-05 09:58:20|133.59|133.19|133.6|133.2|133.6|133.2|133.58|133.18|5
1733392710000|2024-12-05 09:58:30|133.61|133.21|133.65|133.25|133.65|133.25|133.61|133.21|11
1733392720000|2024-12-05 09:58:40|133.64|133.24|133.62|133.22|133.65|133.25|133.62|133.22|12
1733392730000|2024-12-05 09:58:50|133.59|133.19|133.53|133.13|133.59|133.19|133.53|133.13|3
1733392740000|2024-12-05 09:59:00|133.59|133.19|134.06|133.66|134.17|133.77|133.59|133.19|17
1733392750000|2024-12-05 09:59:10|134.05|133.65|134.26|133.86|134.27|133.87|134.05|133.65|25
1733392760000|2024-12-05 09:59:20|134.24|133.84|134.06|133.66|134.24|133.84|134.05|133.65|17
1733392770000|2024-12-05 09:59:30|134.09|133.69|134.13|133.73|134.15|133.75|134.09|133.69|7
1733392780000|2024-12-05 09:59:40|134.12|133.72|134.06|133.66|134.13|133.73|134.05|133.65|13
1733392790000|2024-12-05 09:59:50|134.05|133.65|133.95|133.55|134.05|133.65|133.95|133.55|12
1733392800000|2024-12-05 10:00:00|133.94|133.54|133.86|133.46|133.94|133.54|133.85|133.45|12
1733392810000|2024-12-05 10:00:10|133.87|133.47|133.97|133.57|134.01|133.61|133.87|133.47|8
1733392820000|2024-12-05 10:00:20|133.94|133.54|133.99|133.59|133.99|133.59|133.94|133.54|6
1733392830000|2024-12-05 10:00:30|133.95|133.55|133.83|133.43|133.95|133.55|133.83|133.43|7
1733392840000|2024-12-05 10:00:40|133.84|133.44|133.94|133.54|133.94|133.54|133.84|133.44|10
1733392850000|2024-12-05 10:00:50|133.93|133.53|133.94|133.54|133.94|133.54|133.91|133.51|8
1733392860000|2024-12-05 10:01:00|133.93|133.53|133.76|133.36|133.93|133.53|133.76|133.36|17
1733392870000|2024-12-05 10:01:10|133.75|133.35|133.75|133.35|133.76|133.36|133.72|133.32|11
1733392880000|2024-12-05 10:01:20|133.73|133.33|133.56|133.16|133.73|133.33|133.56|133.16|20
1733392890000|2024-12-05 10:01:30|133.57|133.17|133.46|133.06|133.57|133.17|133.46|133.06|11
1733392900000|2024-12-05 10:01:40|133.47|133.07|133.57|133.17|133.6|133.2|133.47|133.07|16
1733392910000|2024-12-05 10:01:50|133.56|133.16|133.71|133.31|133.71|133.31|133.55|133.15|11
1733392920000|2024-12-05 10:02:00|133.72|133.32|133.71|133.31|133.85|133.45|133.71|133.31|18
1733392930000|2024-12-05 10:02:10|133.72|133.32|133.7|133.3|133.73|133.33|133.68|133.28|12
1733392940000|2024-12-05 10:02:20|133.69|133.29|133.65|133.25|133.69|133.29|133.65|133.25|11
1733392950000|2024-12-05 10:02:30|133.66|133.26|133.62|133.22|133.66|133.26|133.62|133.22|6
1733392960000|2024-12-05 10:02:40|133.58|133.18|133.71|133.31|133.71|133.31|133.57|133.17|14
1733392970000|2024-12-05 10:02:50|133.7|133.3|133.7|133.3|133.7|133.3|133.67|133.27|6
1733392980000|2024-12-05 10:03:00|133.72|133.32|133.85|133.45|133.87|133.47|133.72|133.32|26
1733392990000|2024-12-05 10:03:10|133.84|133.44|133.82|133.42|133.85|133.45|133.82|133.42|12
1733393000000|2024-12-05 10:03:20|133.8|133.4|133.83|133.43|133.83|133.43|133.78|133.38|9
1733393010000|2024-12-05 10:03:30|133.84|133.44|133.86|133.46|133.86|133.46|133.77|133.37|17
1733393020000|2024-12-05 10:03:40|133.87|133.47|133.89|133.49|133.89|133.49|133.87|133.47|3
1733393030000|2024-12-05 10:03:50|133.9|133.5|133.98|133.58|134.01|133.61|133.9|133.5|14
1733393040000|2024-12-05 10:04:00|133.99|133.59|134.05|133.65|134.1|133.7|133.98|133.58|28
1733393050000|2024-12-05 10:04:10|134.04|133.64|133.86|133.46|134.04|133.64|133.86|133.46|12
1733393060000|2024-12-05 10:04:20|133.87|133.47|134.02|133.62|134.03|133.63|133.87|133.47|15
1733393070000|2024-12-05 10:04:30|134.01|133.61|133.95|133.55|134.02|133.62|133.94|133.54|7
1733393080000|2024-12-05 10:04:40|133.94|133.54|133.87|133.47|133.96|133.56|133.86|133.46|15
1733393090000|2024-12-05 10:04:50|133.88|133.48|133.83|133.43|133.88|133.48|133.81|133.41|13
1733393100000|2024-12-05 10:05:00|133.86|133.46|133.77|133.37|133.87|133.47|133.76|133.36|10
1733393110000|2024-12-05 10:05:10|133.78|133.38|133.67|133.27|133.78|133.38|133.66|133.26|8
1733393120000|2024-12-05 10:05:20|133.68|133.28|133.77|133.37|133.77|133.37|133.65|133.25|15
1733393130000|2024-12-05 10:05:30|133.78|133.38|133.86|133.46|133.87|133.47|133.78|133.38|20
1733393140000|2024-12-05 10:05:40|133.98|133.58|133.98|133.58|134.03|133.63|133.91|133.51|20
1733393150000|2024-12-05 10:05:50|133.97|133.57|134.08|133.68|134.1|133.7|133.96|133.56|16
1733393160000|2024-12-05 10:06:00|134.09|133.69|134.28|133.88|134.28|133.88|134.09|133.69|18
1733393170000|2024-12-05 10:06:10|134.33|133.93|134.3|133.9|134.34|133.94|134.29|133.89|17
1733393180000|2024-12-05 10:06:20|134.31|133.91|134.22|133.82|134.33|133.93|134.17|133.77|21
1733393190000|2024-12-05 10:06:30|134.21|133.81|134.16|133.76|134.29|133.89|134.15|133.75|22
1733393200000|2024-12-05 10:06:40|134.17|133.77|134.2|133.8|134.2|133.8|134.15|133.75|16
1733393210000|2024-12-05 10:06:50|134.19|133.79|134.19|133.79|134.25|133.85|134.18|133.78|24
1733393220000|2024-12-05 10:07:00|134.2|133.8|134.16|133.76|134.2|133.8|134.12|133.72|19
1733393230000|2024-12-05 10:07:10|134.17|133.77|134.18|133.78|134.18|133.78|134.1|133.7|16
1733393240000|2024-12-05 10:07:20|134.19|133.79|134.16|133.76|134.2|133.8|134.15|133.75|11
1733393250000|2024-12-05 10:07:30|134.15|133.75|134.11|133.71|134.17|133.77|134.11|133.71|19
1733393260000|2024-12-05 10:07:40|134.1|133.7|134.05|133.65|134.1|133.7|134.03|133.63|18
1733393270000|2024-12-05 10:07:50|134.04|133.64|133.85|133.45|134.06|133.66|133.85|133.45|20
1733393280000|2024-12-05 10:08:00|133.86|133.46|133.7|133.3|133.86|133.46|133.67|133.27|19
1733393290000|2024-12-05 10:08:10|133.71|133.31|133.87|133.47|133.88|133.48|133.7|133.3|16
1733393300000|2024-12-05 10:08:20|133.86|133.46|134.01|133.61|134.02|133.62|133.85|133.45|17
1733393310000|2024-12-05 10:08:30|134|133.6|133.96|133.56|134.07|133.67|133.96|133.56|16
1733393320000|2024-12-05 10:08:40|133.98|133.58|133.99|133.59|133.99|133.59|133.96|133.56|6
1733393330000|2024-12-05 10:08:50|133.98|133.58|133.87|133.47|133.98|133.58|133.75|133.35|10
1733393340000|2024-12-05 10:09:00|133.86|133.46|133.88|133.48|133.92|133.52|133.86|133.46|10
1733393350000|2024-12-05 10:09:10|133.89|133.49|133.95|133.55|133.96|133.56|133.89|133.49|15
1733393360000|2024-12-05 10:09:20|133.93|133.53|133.97|133.57|133.97|133.57|133.87|133.47|16
1733393370000|2024-12-05 10:09:30|133.96|133.56|133.94|133.54|133.97|133.57|133.93|133.53|8
1733393380000|2024-12-05 10:09:40|133.95|133.55|133.97|133.57|133.98|133.58|133.95|133.55|9
1733393390000|2024-12-05 10:09:50|133.98|133.58|134.09|133.69|134.21|133.81|133.98|133.58|19
1733393400000|2024-12-05 10:10:00|134.1|133.7|134.27|133.87|134.29|133.89|134.1|133.7|18
1733393410000|2024-12-05 10:10:10|134.28|133.88|134.48|134.08|134.48|134.08|134.28|133.88|15
1733393420000|2024-12-05 10:10:20|134.49|134.09|134.66|134.26|134.66|134.26|134.49|134.09|10
1733393430000|2024-12-05 10:10:30|134.64|134.24|134.56|134.16|134.64|134.24|134.56|134.16|17
1733393440000|2024-12-05 10:10:40|134.57|134.17|134.4|134|134.59|134.19|134.4|134|19
1733393450000|2024-12-05 10:10:50|134.39|133.99|134.37|133.97|134.4|134|134.36|133.96|22
1733393460000|2024-12-05 10:11:00|134.38|133.98|134.46|134.06|134.47|134.07|134.37|133.97|17
1733393470000|2024-12-05 10:11:10|134.47|134.07|134.39|133.99|134.47|134.07|134.38|133.98|19
1733393480000|2024-12-05 10:11:20|134.38|133.98|134.4|134|134.4|134|134.27|133.87|16
1733393490000|2024-12-05 10:11:30|134.39|133.99|134.46|134.06|134.48|134.08|134.38|133.98|13
1733393500000|2024-12-05 10:11:40|134.45|134.05|134.46|134.06|134.46|134.06|134.42|134.02|19
1733393510000|2024-12-05 10:11:50|134.45|134.05|134.41|134.01|134.45|134.05|134.41|134.01|12
1733393520000|2024-12-05 10:12:00|134.38|133.98|134.27|133.87|134.38|133.98|134.26|133.86|11
1733393530000|2024-12-05 10:12:10|134.28|133.88|134.24|133.84|134.29|133.89|134.23|133.83|14
1733393540000|2024-12-05 10:12:20|134.23|133.83|134.15|133.75|134.24|133.84|134.09|133.69|15
1733393550000|2024-12-05 10:12:30|134.14|133.74|134.05|133.65|134.14|133.74|134.04|133.64|8
1733393560000|2024-12-05 10:12:40|134.09|133.69|134.16|133.76|134.16|133.76|134.09|133.69|8
1733393570000|2024-12-05 10:12:50|134.15|133.75|134.1|133.7|134.15|133.75|134.06|133.66|19
1733393580000|2024-12-05 10:13:00|134.11|133.71|134.26|133.86|134.26|133.86|134.11|133.71|19
1733393590000|2024-12-05 10:13:10|134.25|133.85|134.22|133.82|134.28|133.88|134.22|133.82|25
1733393600000|2024-12-05 10:13:20|134.21|133.81|134.15|133.75|134.21|133.81|134.14|133.74|10
1733393610000|2024-12-05 10:13:30|134.16|133.76|134.26|133.86|134.27|133.87|134.16|133.76|11
1733393620000|2024-12-05 10:13:40|134.24|133.84|134.21|133.81|134.25|133.85|134.2|133.8|13
1733393630000|2024-12-05 10:13:50|134.24|133.84|134.17|133.77|134.25|133.85|134.17|133.77|13
1733393640000|2024-12-05 10:14:00|134.19|133.79|134.28|133.88|134.28|133.88|134.17|133.77|20
1733393650000|2024-12-05 10:14:10|134.27|133.87|134.25|133.85|134.27|133.87|134.24|133.84|11
1733393660000|2024-12-05 10:14:20|134.24|133.84|134.23|133.83|134.26|133.86|134.23|133.83|14
1733393670000|2024-12-05 10:14:30|134.22|133.82|134.25|133.85|134.28|133.88|134.21|133.81|16
1733393680000|2024-12-05 10:14:40|134.26|133.86|134.23|133.83|134.26|133.86|134.23|133.83|16
1733393690000|2024-12-05 10:14:50|134.22|133.82|134.03|133.63|134.22|133.82|134.03|133.63|22
1733393700000|2024-12-05 10:15:00|134.04|133.64|133.84|133.44|134.05|133.65|133.83|133.43|17
1733393710000|2024-12-05 10:15:10|133.85|133.45|133.96|133.56|134.08|133.68|133.85|133.45|23
1733393720000|2024-12-05 10:15:20|133.97|133.57|134.06|133.66|134.06|133.66|133.94|133.54|14
1733393730000|2024-12-05 10:15:30|134.07|133.67|133.99|133.59|134.07|133.67|133.97|133.57|18
1733393740000|2024-12-05 10:15:40|134.04|133.64|134.15|133.75|134.15|133.75|134.04|133.64|12
1733393750000|2024-12-05 10:15:50|134.18|133.78|134.18|133.78|134.19|133.79|134.14|133.74|11
1733393760000|2024-12-05 10:16:00|134.17|133.77|134.21|133.81|134.21|133.81|134.14|133.74|18
1733393770000|2024-12-05 10:16:10|134.2|133.8|134.23|133.83|134.3|133.9|134.2|133.8|16
1733393780000|2024-12-05 10:16:20|134.24|133.84|134.18|133.78|134.24|133.84|134.17|133.77|11
1733393790000|2024-12-05 10:16:30|134.16|133.76|134.01|133.61|134.16|133.76|133.99|133.59|16
1733393800000|2024-12-05 10:16:40|134.04|133.64|134.05|133.65|134.1|133.7|134.04|133.64|13
1733393810000|2024-12-05 10:16:50|134.01|133.61|133.92|133.52|134.02|133.62|133.91|133.51|17
1733393820000|2024-12-05 10:17:00|133.9|133.5|133.78|133.38|133.9|133.5|133.73|133.33|22
1733393830000|2024-12-05 10:17:10|133.8|133.4|133.78|133.38|133.81|133.41|133.77|133.37|14
1733393840000|2024-12-05 10:17:20|133.77|133.37|133.78|133.38|133.8|133.4|133.77|133.37|8
1733393850000|2024-12-05 10:17:30|133.79|133.39|133.7|133.3|133.8|133.4|133.7|133.3|11
1733393860000|2024-12-05 10:17:40|133.68|133.28|133.54|133.14|133.68|133.28|133.54|133.14|18
1733393870000|2024-12-05 10:17:50|133.55|133.15|133.45|133.05|133.56|133.16|133.45|133.05|10
1733393880000|2024-12-05 10:18:00|133.46|133.06|133.46|133.06|133.48|133.08|133.44|133.04|16
1733393890000|2024-12-05 10:18:10|133.47|133.07|133.38|132.98|133.61|133.21|133.38|132.98|20
1733393900000|2024-12-05 10:18:20|133.39|132.99|133.52|133.12|133.54|133.14|133.39|132.99|22
1733393910000|2024-12-05 10:18:30|133.58|133.18|133.59|133.19|133.6|133.2|133.57|133.17|16
1733393920000|2024-12-05 10:18:40|133.58|133.18|133.67|133.27|133.69|133.29|133.58|133.18|11
1733393930000|2024-12-05 10:18:50|133.66|133.26|133.6|133.2|133.66|133.26|133.58|133.18|15
1733393940000|2024-12-05 10:19:00|133.59|133.19|133.55|133.15|133.68|133.28|133.53|133.13|23
1733393950000|2024-12-05 10:19:10|133.56|133.16|133.55|133.15|133.57|133.17|133.51|133.11|23
1733393960000|2024-12-05 10:19:20|133.56|133.16|133.6|133.2|133.6|133.2|133.54|133.14|9
1733393970000|2024-12-05 10:19:30|133.59|133.19|133.52|133.12|133.59|133.19|133.52|133.12|8
1733393980000|2024-12-05 10:19:40|133.53|133.13|133.59|133.19|133.59|133.19|133.48|133.08|12
1733393990000|2024-12-05 10:19:50|133.6|133.2|133.65|133.25|133.66|133.26|133.59|133.19|18
1733394000000|2024-12-05 10:20:00|133.66|133.26|133.62|133.22|133.66|133.26|133.6|133.2|16
1733394010000|2024-12-05 10:20:10|133.61|133.21|133.49|133.09|133.63|133.23|133.46|133.06|20
1733394020000|2024-12-05 10:20:20|133.5|133.1|133.6|133.2|133.62|133.22|133.5|133.1|13
1733394030000|2024-12-05 10:20:30|133.61|133.21|133.74|133.34|133.75|133.35|133.61|133.21|16
1733394040000|2024-12-05 10:20:40|133.72|133.32|133.67|133.27|133.72|133.32|133.67|133.27|9
1733394070000|2024-12-05 10:21:10|133.8|133.4|133.94|133.54|133.95|133.55|133.8|133.4|10
1733394080000|2024-12-05 10:21:20|133.95|133.55|134.11|133.71|134.11|133.71|133.95|133.55|11
1733394090000|2024-12-05 10:21:30|134.12|133.72|134.01|133.61|134.19|133.79|134.01|133.61|15
1733394100000|2024-12-05 10:21:40|134.02|133.62|134|133.6|134.02|133.62|133.99|133.59|11
1733394110000|2024-12-05 10:21:50|134.02|133.62|134.1|133.7|134.1|133.7|134.02|133.62|3
1733394120000|2024-12-05 10:22:00|134.11|133.71|134.15|133.75|134.15|133.75|134.11|133.71|7
1733394130000|2024-12-05 10:22:10|134.17|133.77|134.29|133.89|134.29|133.89|134.17|133.77|11
1733394140000|2024-12-05 10:22:20|134.26|133.86|134.39|133.99|134.39|133.99|134.17|133.77|18
1733394150000|2024-12-05 10:22:30|134.41|134.01|134.46|134.06|134.51|134.11|134.4|134|19
1733394160000|2024-12-05 10:22:40|134.47|134.07|134.31|133.91|134.47|134.07|134.26|133.86|25
1733394170000|2024-12-05 10:22:50|134.3|133.9|134.39|133.99|134.4|134|134.29|133.89|22
1733394180000|2024-12-05 10:23:00|134.38|133.98|134.29|133.89|134.4|134|134.28|133.88|22
1733394190000|2024-12-05 10:23:10|134.3|133.9|134.31|133.91|134.32|133.92|134.28|133.88|15
1733394200000|2024-12-05 10:23:20|134.3|133.9|134.29|133.89|134.3|133.9|134.27|133.87|9
1733394210000|2024-12-05 10:23:30|134.28|133.88|134.27|133.87|134.28|133.88|134.18|133.78|20
1733394220000|2024-12-05 10:23:40|134.29|133.89|134.28|133.88|134.34|133.94|134.25|133.85|15
1733394230000|2024-12-05 10:23:50|134.29|133.89|134.2|133.8|134.29|133.89|134.19|133.79|17
1733394240000|2024-12-05 10:24:00|134.21|133.81|134.16|133.76|134.25|133.85|134.15|133.75|16
1733394250000|2024-12-05 10:24:10|134.17|133.77|134.19|133.79|134.23|133.83|134.17|133.77|19
1733394260000|2024-12-05 10:24:20|134.18|133.78|134.19|133.79|134.21|133.81|134.18|133.78|12
1733394270000|2024-12-05 10:24:30|134.2|133.8|134.25|133.85|134.32|133.92|134.2|133.8|19
1733394280000|2024-12-05 10:24:40|134.26|133.86|134.37|133.97|134.48|134.08|134.26|133.86|23
1733394290000|2024-12-05 10:24:50|134.36|133.96|134.31|133.91|134.36|133.96|134.3|133.9|16
1733394300000|2024-12-05 10:25:00|134.3|133.9|134.23|133.83|134.32|133.92|134.23|133.83|15
1733394310000|2024-12-05 10:25:10|134.22|133.82|134.3|133.9|134.31|133.91|134.21|133.81|10
1733394320000|2024-12-05 10:25:20|134.31|133.91|134.28|133.88|134.39|133.99|134.28|133.88|18
1733394330000|2024-12-05 10:25:30|134.29|133.89|134.29|133.89|134.31|133.91|134.27|133.87|7
1733394340000|2024-12-05 10:25:40|134.33|133.93|134.37|133.97|134.38|133.98|134.32|133.92|9
1733394550000|2024-12-05 10:29:10|134.17|133.77|133.99|133.59|134.17|133.77|133.97|133.57|11
1733394560000|2024-12-05 10:29:20|134|133.6|133.97|133.57|134.01|133.61|133.97|133.57|11
1733394570000|2024-12-05 10:29:30|133.98|133.58|134|133.6|134|133.6|133.98|133.58|3
1733394580000|2024-12-05 10:29:40|134.01|133.61|133.99|133.59|134.02|133.62|133.99|133.59|7
1733394590000|2024-12-05 10:29:50|134|133.6|133.97|133.57|134.01|133.61|133.95|133.55|16
1733394600000|2024-12-05 10:30:00|133.96|133.56|134|133.6|134.01|133.61|133.85|133.45|24
1733394610000|2024-12-05 10:30:10|134.01|133.61|133.99|133.59|134.08|133.68|133.93|133.53|12
1733394620000|2024-12-05 10:30:20|134|133.6|134|133.6|134|133.6|133.96|133.56|9
1733394630000|2024-12-05 10:30:30|134.01|133.61|134.01|133.61|134.03|133.63|134|133.6|9
1733394640000|2024-12-05 10:30:40|134.02|133.62|133.94|133.54|134.02|133.62|133.93|133.53|6
1733394650000|2024-12-05 10:30:50|133.93|133.53|133.93|133.53|133.94|133.54|133.92|133.52|7
1733394660000|2024-12-05 10:31:00|133.92|133.52|133.8|133.4|133.92|133.52|133.8|133.4|14
1733394670000|2024-12-05 10:31:10|133.79|133.39|133.79|133.39|133.8|133.4|133.79|133.39|5
1733394680000|2024-12-05 10:31:20|133.78|133.38|133.68|133.28|133.78|133.38|133.67|133.27|12
1733394690000|2024-12-05 10:31:30|133.69|133.29|133.69|133.29|133.72|133.32|133.69|133.29|10
1733394700000|2024-12-05 10:31:40|133.7|133.3|133.71|133.31|133.81|133.41|133.7|133.3|13
1733394710000|2024-12-05 10:31:50|133.7|133.3|133.72|133.32|133.72|133.32|133.7|133.3|7
1733394720000|2024-12-05 10:32:00|133.71|133.31|133.72|133.32|133.72|133.32|133.69|133.29|11
1733394730000|2024-12-05 10:32:10|133.73|133.33|133.81|133.41|133.81|133.41|133.73|133.33|7
1733394740000|2024-12-05 10:32:20|133.82|133.42|133.86|133.46|133.86|133.46|133.82|133.42|5
1733394750000|2024-12-05 10:32:30|133.92|133.52|133.91|133.51|133.92|133.52|133.9|133.5|9
1733394760000|2024-12-05 10:32:40|133.92|133.52|133.91|133.51|133.94|133.54|133.9|133.5|9
1733394770000|2024-12-05 10:32:50|133.89|133.49|133.82|133.42|133.9|133.5|133.82|133.42|11
1733394780000|2024-12-05 10:33:00|133.81|133.41|133.8|133.4|133.81|133.41|133.74|133.34|6
1733394790000|2024-12-05 10:33:10|133.81|133.41|133.92|133.52|133.92|133.52|133.81|133.41|8
1733394800000|2024-12-05 10:33:20|133.91|133.51|133.8|133.4|133.91|133.51|133.8|133.4|6
1733394810000|2024-12-05 10:33:30|133.79|133.39|133.64|133.24|133.81|133.41|133.63|133.23|22
1733394820000|2024-12-05 10:33:40|133.67|133.27|133.74|133.34|133.76|133.36|133.67|133.27|8
1733394830000|2024-12-05 10:33:50|133.73|133.33|133.72|133.32|133.73|133.33|133.71|133.31|4
1733394840000|2024-12-05 10:34:00|133.71|133.31|133.62|133.22|133.71|133.31|133.62|133.22|7
1733394850000|2024-12-05 10:34:10|133.61|133.21|133.71|133.31|133.72|133.32|133.61|133.21|10
1733394860000|2024-12-05 10:34:20|133.75|133.35|133.72|133.32|133.8|133.4|133.71|133.31|7
1733394870000|2024-12-05 10:34:30|133.73|133.33|133.71|133.31|133.73|133.33|133.71|133.31|5
1733394880000|2024-12-05 10:34:40|133.7|133.3|133.56|133.16|133.7|133.3|133.56|133.16|10
1733394890000|2024-12-05 10:34:50|133.58|133.18|133.6|133.2|133.61|133.21|133.58|133.18|8
1733394900000|2024-12-05 10:35:00|133.59|133.19|133.53|133.13|133.59|133.19|133.52|133.12|8
1733394910000|2024-12-05 10:35:10|133.52|133.12|133.53|133.13|133.53|133.13|133.48|133.08|8
1733394920000|2024-12-05 10:35:20|133.54|133.14|133.6|133.2|133.63|133.23|133.54|133.14|12
1733394930000|2024-12-05 10:35:30|133.61|133.21|133.6|133.2|133.62|133.22|133.6|133.2|10
1733394940000|2024-12-05 10:35:40|133.59|133.19|133.52|133.12|133.6|133.2|133.52|133.12|16
1733394950000|2024-12-05 10:35:50|133.56|133.16|133.63|133.23|133.69|133.29|133.56|133.16|14
1733394960000|2024-12-05 10:36:00|133.64|133.24|133.63|133.23|133.64|133.24|133.6|133.2|12
1733394970000|2024-12-05 10:36:10|133.64|133.24|133.61|133.21|133.65|133.25|133.51|133.11|22
1733394980000|2024-12-05 10:36:20|133.62|133.22|133.66|133.26|133.67|133.27|133.62|133.22|8
1733394990000|2024-12-05 10:36:30|133.68|133.28|133.63|133.23|133.7|133.3|133.61|133.21|11
1733395000000|2024-12-05 10:36:40|133.64|133.24|133.62|133.22|133.64|133.24|133.61|133.21|15
1733395010000|2024-12-05 10:36:50|133.61|133.21|133.62|133.22|133.62|133.22|133.61|133.21|4
1733395020000|2024-12-05 10:37:00|133.61|133.21|133.62|133.22|133.68|133.28|133.61|133.21|15
1733395030000|2024-12-05 10:37:10|133.63|133.23|133.61|133.21|133.63|133.23|133.6|133.2|6
1733395040000|2024-12-05 10:37:20|133.6|133.2|133.62|133.22|133.62|133.22|133.6|133.2|9
1733395050000|2024-12-05 10:37:30|133.63|133.23|133.53|133.13|133.63|133.23|133.52|133.12|9
1733395060000|2024-12-05 10:37:40|133.55|133.15|133.61|133.21|133.61|133.21|133.55|133.15|12
1733395070000|2024-12-05 10:37:50|133.6|133.2|133.56|133.16|133.63|133.23|133.56|133.16|11
1733395080000|2024-12-05 10:38:00|133.58|133.18|133.54|133.14|133.61|133.21|133.52|133.12|14
1733395090000|2024-12-05 10:38:10|133.51|133.11|133.51|133.11|133.52|133.12|133.48|133.08|15
1733395100000|2024-12-05 10:38:20|133.5|133.1|133.34|132.94|133.5|133.1|133.3|132.9|16
1733395110000|2024-12-05 10:38:30|133.35|132.95|133.32|132.92|133.35|132.95|133.31|132.91|13
1733395120000|2024-12-05 10:38:40|133.3|132.9|133.24|132.84|133.3|132.9|133.24|132.84|15
1733395130000|2024-12-05 10:38:50|133.25|132.85|133.31|132.91|133.35|132.95|133.25|132.85|11
1733395140000|2024-12-05 10:39:00|133.32|132.92|133.37|132.97|133.38|132.98|133.32|132.92|17
1733395150000|2024-12-05 10:39:10|133.38|132.98|133.36|132.96|133.38|132.98|133.33|132.93|11
1733395160000|2024-12-05 10:39:20|133.37|132.97|133.35|132.95|133.38|132.98|133.35|132.95|9
1733395170000|2024-12-05 10:39:30|133.34|132.94|133.32|132.92|133.34|132.94|133.29|132.89|9
1733395180000|2024-12-05 10:39:40|133.33|132.93|133.34|132.94|133.37|132.97|133.3|132.9|21
1733395190000|2024-12-05 10:39:50|133.33|132.93|133.3|132.9|133.34|132.94|133.3|132.9|8
1733395200000|2024-12-05 10:40:00|133.29|132.89|133.27|132.87|133.29|132.89|133.2|132.8|19
1733395210000|2024-12-05 10:40:10|133.28|132.88|133.28|132.88|133.29|132.89|133.26|132.86|9
1733395220000|2024-12-05 10:40:20|133.29|132.89|133.29|132.89|133.3|132.9|133.28|132.88|11
1733395230000|2024-12-05 10:40:30|133.3|132.9|133.29|132.89|133.3|132.9|133.29|132.89|8
1733395240000|2024-12-05 10:40:40|133.28|132.88|133.32|132.92|133.32|132.92|133.26|132.86|14
1733395250000|2024-12-05 10:40:50|133.31|132.91|133.24|132.84|133.32|132.92|133.24|132.84|13
1733395260000|2024-12-05 10:41:00|133.21|132.81|133.3|132.9|133.31|132.91|133.21|132.81|9
1733395270000|2024-12-05 10:41:10|133.31|132.91|133.38|132.98|133.4|133|133.3|132.9|12
1733395280000|2024-12-05 10:41:20|133.39|132.99|133.47|133.07|133.48|133.08|133.39|132.99|16
1733395290000|2024-12-05 10:41:30|133.46|133.06|133.48|133.08|133.53|133.13|133.46|133.06|19
1733395300000|2024-12-05 10:41:40|133.49|133.09|133.47|133.07|133.51|133.11|133.46|133.06|18
1733395310000|2024-12-05 10:41:50|133.46|133.06|133.44|133.04|133.48|133.08|133.39|132.99|14
1733395320000|2024-12-05 10:42:00|133.43|133.03|133.42|133.02|133.46|133.06|133.42|133.02|10
1733395330000|2024-12-05 10:42:10|133.39|132.99|133.27|132.87|133.39|132.99|133.27|132.87|14
1733395340000|2024-12-05 10:42:20|133.24|132.84|133.3|132.9|133.31|132.91|133.24|132.84|5
1733395350000|2024-12-05 10:42:30|133.29|132.89|133.11|132.71|133.29|132.89|133.11|132.71|10
1733395360000|2024-12-05 10:42:40|133.12|132.72|133.08|132.68|133.12|132.72|133.07|132.67|8
1733395370000|2024-12-05 10:42:50|133.09|132.69|133.02|132.62|133.09|132.69|133.02|132.62|5
1733395380000|2024-12-05 10:43:00|133.01|132.61|132.99|132.59|133.01|132.61|132.94|132.54|14
1733395390000|2024-12-05 10:43:10|133|132.6|133.01|132.61|133.01|132.61|132.93|132.53|14
1733395400000|2024-12-05 10:43:20|133.02|132.62|133.07|132.67|133.08|132.68|133.02|132.62|12
1733395410000|2024-12-05 10:43:30|133.05|132.65|133.11|132.71|133.11|132.71|133.03|132.63|11
1733395420000|2024-12-05 10:43:40|133.1|132.7|133.13|132.73|133.18|132.78|133.09|132.69|12
1733395430000|2024-12-05 10:43:50|133.12|132.72|133.19|132.79|133.19|132.79|133.12|132.72|16
1733395440000|2024-12-05 10:44:00|133.18|132.78|133.32|132.92|133.32|132.92|133.18|132.78|12
1733395450000|2024-12-05 10:44:10|133.33|132.93|133.31|132.91|133.33|132.93|133.28|132.88|10
1733395460000|2024-12-05 10:44:20|133.32|132.92|133.3|132.9|133.34|132.94|133.3|132.9|14
1733395470000|2024-12-05 10:44:30|133.31|132.91|133.48|133.08|133.48|133.08|133.29|132.89|19
1733395480000|2024-12-05 10:44:40|133.47|133.07|133.49|133.09|133.5|133.1|133.46|133.06|8
1733395490000|2024-12-05 10:44:50|133.5|133.1|133.6|133.2|133.61|133.21|133.5|133.1|10
1733395500000|2024-12-05 10:45:00|133.59|133.19|133.6|133.2|133.6|133.2|133.56|133.16|17
1733395510000|2024-12-05 10:45:10|133.61|133.21|133.6|133.2|133.77|133.37|133.59|133.19|17
1733395520000|2024-12-05 10:45:20|133.62|133.22|133.59|133.19|133.63|133.23|133.59|133.19|10
1733395530000|2024-12-05 10:45:30|133.6|133.2|133.62|133.22|133.64|133.24|133.6|133.2|9
1733395540000|2024-12-05 10:45:40|133.61|133.21|133.68|133.28|133.73|133.33|133.61|133.21|17
1733395550000|2024-12-05 10:45:50|133.67|133.27|133.57|133.17|133.68|133.28|133.57|133.17|8
1733395560000|2024-12-05 10:46:00|133.58|133.18|133.5|133.1|133.61|133.21|133.48|133.08|25
1733395570000|2024-12-05 10:46:10|133.49|133.09|133.59|133.19|133.6|133.2|133.49|133.09|19
1733395580000|2024-12-05 10:46:20|133.6|133.2|133.39|132.99|133.61|133.21|133.36|132.96|13
1733395590000|2024-12-05 10:46:30|133.38|132.98|133.29|132.89|133.39|132.99|133.29|132.89|9
1733395600000|2024-12-05 10:46:40|133.28|132.88|133.36|132.96|133.37|132.97|133.28|132.88|23
1733395610000|2024-12-05 10:46:50|133.37|132.97|133.36|132.96|133.37|132.97|133.36|132.96|10
1733395620000|2024-12-05 10:47:00|133.35|132.95|133.4|133|133.41|133.01|133.34|132.94|19
1733395630000|2024-12-05 10:47:10|133.41|133.01|133.28|132.88|133.41|133.01|133.28|132.88|15
1733395640000|2024-12-05 10:47:20|133.29|132.89|133.19|132.79|133.29|132.89|133.19|132.79|22
1733395650000|2024-12-05 10:47:30|133.18|132.78|133.21|132.81|133.21|132.81|133.14|132.74|15
1733395660000|2024-12-05 10:47:40|133.22|132.82|133.26|132.86|133.3|132.9|133.22|132.82|17
1733395670000|2024-12-05 10:47:50|133.25|132.85|133.26|132.86|133.27|132.87|133.24|132.84|10
1733395680000|2024-12-05 10:48:00|133.24|132.84|133.28|132.88|133.29|132.89|133.19|132.79|19
1733395690000|2024-12-05 10:48:10|133.25|132.85|133.28|132.88|133.29|132.89|133.25|132.85|13
1733395700000|2024-12-05 10:48:20|133.29|132.89|133.27|132.87|133.31|132.91|133.27|132.87|17
1733395710000|2024-12-05 10:48:30|133.28|132.88|133.26|132.86|133.29|132.89|133.25|132.85|17
1733395720000|2024-12-05 10:48:40|133.28|132.88|133.3|132.9|133.33|132.93|133.27|132.87|20
1733395730000|2024-12-05 10:48:50|133.31|132.91|133.38|132.98|133.39|132.99|133.28|132.88|18
1733395740000|2024-12-05 10:49:00|133.39|132.99|133.45|133.05|133.49|133.09|133.39|132.99|16
1733395750000|2024-12-05 10:49:10|133.41|133.01|133.4|133|133.42|133.02|133.37|132.97|17
1733395760000|2024-12-05 10:49:20|133.39|132.99|133.37|132.97|133.39|132.99|133.35|132.95|13
1733395770000|2024-12-05 10:49:30|133.36|132.96|133.3|132.9|133.37|132.97|133.22|132.82|18
1733395780000|2024-12-05 10:49:40|133.31|132.91|133.27|132.87|133.36|132.96|133.26|132.86|14
1733395790000|2024-12-05 10:49:50|133.28|132.88|133.28|132.88|133.29|132.89|133.26|132.86|13
1733395800000|2024-12-05 10:50:00|133.29|132.89|133.35|132.95|133.38|132.98|133.28|132.88|16
1733395810000|2024-12-05 10:50:10|133.4|133|133.49|133.09|133.49|133.09|133.39|132.99|23
1733395820000|2024-12-05 10:50:20|133.48|133.08|133.29|132.89|133.49|133.09|133.28|132.88|21
1733395830000|2024-12-05 10:50:30|133.28|132.88|133.28|132.88|133.29|132.89|133.25|132.85|11
1733395840000|2024-12-05 10:50:40|133.29|132.89|133.39|132.99|133.39|132.99|133.29|132.89|12
1733395850000|2024-12-05 10:50:50|133.38|132.98|133.42|133.02|133.45|133.05|133.38|132.98|14
1733395860000|2024-12-05 10:51:00|133.43|133.03|133.39|132.99|133.43|133.03|133.38|132.98|14
1733395870000|2024-12-05 10:51:10|133.4|133|133.4|133|133.41|133.01|133.32|132.92|19
1733395880000|2024-12-05 10:51:20|133.41|133.01|133.37|132.97|133.43|133.03|133.37|132.97|15
1733395890000|2024-12-05 10:51:30|133.38|132.98|133.5|133.1|133.52|133.12|133.38|132.98|19
1733395900000|2024-12-05 10:51:40|133.47|133.07|133.62|133.22|133.62|133.22|133.47|133.07|14
1733395910000|2024-12-05 10:51:50|133.63|133.23|133.6|133.2|133.64|133.24|133.59|133.19|19
1733395920000|2024-12-05 10:52:00|133.59|133.19|133.63|133.23|133.69|133.29|133.59|133.19|27
1733395930000|2024-12-05 10:52:10|133.64|133.24|133.62|133.22|133.65|133.25|133.62|133.22|20
1733395940000|2024-12-05 10:52:20|133.61|133.21|133.81|133.41|133.81|133.41|133.61|133.21|15
1733395950000|2024-12-05 10:52:30|133.8|133.4|133.82|133.42|133.85|133.45|133.8|133.4|13
1733395960000|2024-12-05 10:52:40|133.83|133.43|133.82|133.42|133.84|133.44|133.79|133.39|12
1733395970000|2024-12-05 10:52:50|133.81|133.41|133.74|133.34|133.84|133.44|133.73|133.33|23
1733395980000|2024-12-05 10:53:00|133.76|133.36|133.79|133.39|133.8|133.4|133.76|133.36|9
1733395990000|2024-12-05 10:53:10|133.78|133.38|133.81|133.41|133.81|133.41|133.78|133.38|12
1733396000000|2024-12-05 10:53:20|133.8|133.4|133.87|133.47|133.94|133.54|133.79|133.39|13
1733396010000|2024-12-05 10:53:30|133.88|133.48|134|133.6|134.06|133.66|133.88|133.48|10
1733396020000|2024-12-05 10:53:40|133.98|133.58|134.01|133.61|134.01|133.61|133.96|133.56|10
1733396030000|2024-12-05 10:53:50|134.04|133.64|134.1|133.7|134.1|133.7|134.04|133.64|10
1733396040000|2024-12-05 10:54:00|134.19|133.79|134.45|134.05|134.45|134.05|134.19|133.79|12
1733396050000|2024-12-05 10:54:10|134.41|134.01|134.54|134.14|134.56|134.16|134.39|133.99|20
1733396060000|2024-12-05 10:54:20|134.53|134.13|134.66|134.26|134.68|134.28|134.53|134.13|23
1733396070000|2024-12-05 10:54:30|134.65|134.25|134.38|133.98|134.66|134.26|134.37|133.97|24
1733396080000|2024-12-05 10:54:40|134.4|134|134.46|134.06|134.49|134.09|134.4|134|19
1733396090000|2024-12-05 10:54:50|134.47|134.07|134.66|134.26|134.66|134.26|134.46|134.06|22
1733396100000|2024-12-05 10:55:00|134.65|134.25|134.69|134.29|134.69|134.29|134.56|134.16|23
1733396110000|2024-12-05 10:55:10|134.71|134.31|134.54|134.14|134.73|134.33|134.54|134.14|10
1733396120000|2024-12-05 10:55:20|134.5|134.1|134.52|134.12|134.53|134.13|134.5|134.1|17
1733396130000|2024-12-05 10:55:30|134.53|134.13|134.47|134.07|134.55|134.15|134.47|134.07|15
1733396140000|2024-12-05 10:55:40|134.48|134.08|134.34|133.94|134.49|134.09|134.33|133.93|10
1733396150000|2024-12-05 10:55:50|134.33|133.93|134.41|134.01|134.43|134.03|134.33|133.93|12
1733396160000|2024-12-05 10:56:00|134.42|134.02|134.34|133.94|134.45|134.05|134.34|133.94|11
1733396170000|2024-12-05 10:56:10|134.33|133.93|134.35|133.95|134.36|133.96|134.29|133.89|16
1733396180000|2024-12-05 10:56:20|134.33|133.93|134.32|133.92|134.34|133.94|134.31|133.91|16
1733396190000|2024-12-05 10:56:30|134.33|133.93|134.34|133.94|134.35|133.95|134.33|133.93|10
1733396200000|2024-12-05 10:56:40|134.33|133.93|134.38|133.98|134.38|133.98|134.33|133.93|11
1733396210000|2024-12-05 10:56:50|134.43|134.03|134.47|134.07|134.48|134.08|134.43|134.03|11
1733396220000|2024-12-05 10:57:00|134.46|134.06|134.52|134.12|134.56|134.16|134.46|134.06|12
1733396230000|2024-12-05 10:57:10|134.47|134.07|134.56|134.16|134.58|134.18|134.47|134.07|11
1733396240000|2024-12-05 10:57:20|134.55|134.15|134.63|134.23|134.64|134.24|134.51|134.11|13
1733396250000|2024-12-05 10:57:30|134.62|134.22|134.56|134.16|134.62|134.22|134.56|134.16|10
1733396260000|2024-12-05 10:57:40|134.57|134.17|134.43|134.03|134.57|134.17|134.42|134.02|13
1733396270000|2024-12-05 10:57:50|134.44|134.04|134.43|134.03|134.45|134.05|134.43|134.03|4
1733396280000|2024-12-05 10:58:00|134.41|134.01|134.38|133.98|134.41|134.01|134.35|133.95|12
1733396290000|2024-12-05 10:58:10|134.37|133.97|134.37|133.97|134.42|134.02|134.36|133.96|16
1733396300000|2024-12-05 10:58:20|134.36|133.96|134.37|133.97|134.37|133.97|134.33|133.93|12
1733396310000|2024-12-05 10:58:30|134.36|133.96|134.36|133.96|134.36|133.96|134.36|133.96|1
1733396320000|2024-12-05 10:58:40|134.37|133.97|134.36|133.96|134.37|133.97|134.36|133.96|10
1733396330000|2024-12-05 10:58:50|134.37|133.97|134.4|134|134.4|134|134.36|133.96|12
1733396340000|2024-12-05 10:59:00|134.41|134.01|134.38|133.98|134.41|134.01|134.35|133.95|13
1733396350000|2024-12-05 10:59:10|134.37|133.97|134.38|133.98|134.38|133.98|134.34|133.94|13
1733396360000|2024-12-05 10:59:20|134.37|133.97|134.4|134|134.41|134.01|134.37|133.97|12
1733396370000|2024-12-05 10:59:30|134.41|134.01|134.47|134.07|134.48|134.08|134.4|134|17
1733396380000|2024-12-05 10:59:40|134.46|134.06|134.47|134.07|134.47|134.07|134.45|134.05|16
1733396390000|2024-12-05 10:59:50|134.43|134.03|134.42|134.02|134.46|134.06|134.42|134.02|9
1733396400000|2024-12-05 11:00:00|134.37|133.97|134.17|133.77|134.37|133.97|134.14|133.74|18
1733396410000|2024-12-05 11:00:10|134.16|133.76|134.46|134.06|134.47|134.07|134.16|133.76|19
1733396420000|2024-12-05 11:00:20|134.48|134.08|134.51|134.11|134.51|134.11|134.44|134.04|17
1733396430000|2024-12-05 11:00:30|134.52|134.12|134.45|134.05|134.58|134.18|134.45|134.05|17
1733396440000|2024-12-05 11:00:40|134.46|134.06|134.63|134.23|134.63|134.23|134.45|134.05|15
1733396450000|2024-12-05 11:00:50|134.62|134.22|134.64|134.24|134.65|134.25|134.55|134.15|18
1733396460000|2024-12-05 11:01:00|134.67|134.27|134.61|134.21|134.82|134.42|134.61|134.21|17
1733396470000|2024-12-05 11:01:10|134.54|134.14|134.35|133.95|134.54|134.14|134.34|133.94|14
1733396480000|2024-12-05 11:01:20|134.36|133.96|134.67|134.27|134.68|134.28|134.36|133.96|16
1733396490000|2024-12-05 11:01:30|134.72|134.32|134.69|134.29|134.72|134.32|134.68|134.28|11
1733396500000|2024-12-05 11:01:40|134.67|134.27|134.68|134.28|134.73|134.33|134.65|134.25|18
1733396510000|2024-12-05 11:01:50|134.67|134.27|134.7|134.3|134.7|134.3|134.67|134.27|8
1733396520000|2024-12-05 11:02:00|134.69|134.29|134.86|134.46|134.86|134.46|134.69|134.29|10
1733396530000|2024-12-05 11:02:10|134.82|134.42|134.52|134.12|134.83|134.43|134.52|134.12|10
1733396540000|2024-12-05 11:02:20|134.49|134.09|134.46|134.06|134.5|134.1|134.45|134.05|12
1733396550000|2024-12-05 11:02:30|134.44|134.04|134.47|134.07|134.48|134.08|134.42|134.02|14
1733396560000|2024-12-05 11:02:40|134.46|134.06|134.46|134.06|134.5|134.1|134.46|134.06|11
1733396570000|2024-12-05 11:02:50|134.47|134.07|134.36|133.96|134.47|134.07|134.35|133.95|8
1733396580000|2024-12-05 11:03:00|134.37|133.97|134.27|133.87|134.37|133.97|134.23|133.83|8
1733396590000|2024-12-05 11:03:10|134.26|133.86|134.26|133.86|134.35|133.95|134.25|133.85|14
1733396600000|2024-12-05 11:03:20|134.27|133.87|134.33|133.93|134.36|133.96|134.27|133.87|7
1733396610000|2024-12-05 11:03:30|134.32|133.92|134.38|133.98|134.39|133.99|134.32|133.92|8
1733396620000|2024-12-05 11:03:40|134.36|133.96|134.36|133.96|134.36|133.96|134.34|133.94|4
1733396630000|2024-12-05 11:03:50|134.37|133.97|134.34|133.94|134.38|133.98|134.28|133.88|7
1733396640000|2024-12-05 11:04:00|134.35|133.95|134.45|134.05|134.48|134.08|134.35|133.95|14
1733396650000|2024-12-05 11:04:10|134.42|134.02|134.36|133.96|134.42|134.02|134.34|133.94|12
1733396660000|2024-12-05 11:04:20|134.35|133.95|134.28|133.88|134.35|133.95|134.27|133.87|7
1733396670000|2024-12-05 11:04:30|134.27|133.87|134.27|133.87|134.28|133.88|134.27|133.87|9
1733396680000|2024-12-05 11:04:40|134.25|133.85|134.23|133.83|134.27|133.87|134.21|133.81|9
1733396690000|2024-12-05 11:04:50|134.17|133.77|134.07|133.67|134.17|133.77|134.07|133.67|5
1733396700000|2024-12-05 11:05:00|134.02|133.62|133.95|133.55|134.03|133.63|133.92|133.52|12
1733396710000|2024-12-05 11:05:10|133.96|133.56|134.06|133.66|134.15|133.75|133.96|133.56|12
1733396720000|2024-12-05 11:05:20|134.05|133.65|134.04|133.64|134.06|133.66|134.03|133.63|9
1733396730000|2024-12-05 11:05:30|134.05|133.65|134.03|133.63|134.06|133.66|134.03|133.63|9
1733396740000|2024-12-05 11:05:40|134.02|133.62|134.02|133.62|134.06|133.66|133.98|133.58|20
1733396750000|2024-12-05 11:05:50|134|133.6|134.03|133.63|134.07|133.67|134|133.6|10
1733396760000|2024-12-05 11:06:00|134.04|133.64|134.06|133.66|134.06|133.66|134.03|133.63|5
1733396770000|2024-12-05 11:06:10|134.04|133.64|133.95|133.55|134.04|133.64|133.93|133.53|8
1733396780000|2024-12-05 11:06:20|133.96|133.56|134.06|133.66|134.06|133.66|133.94|133.54|15
1733396790000|2024-12-05 11:06:30|134.05|133.65|134.02|133.62|134.06|133.66|134.01|133.61|10
1733396800000|2024-12-05 11:06:40|134.03|133.63|134.12|133.72|134.13|133.73|134.03|133.63|10
1733396810000|2024-12-05 11:06:50|134.11|133.71|134.06|133.66|134.11|133.71|134.04|133.64|11
1733396820000|2024-12-05 11:07:00|134.07|133.67|134.17|133.77|134.17|133.77|134.07|133.67|12
1733396830000|2024-12-05 11:07:10|134.15|133.75|134.13|133.73|134.16|133.76|134.07|133.67|18
1733396840000|2024-12-05 11:07:20|134.14|133.74|134.07|133.67|134.14|133.74|134.05|133.65|14
1733396850000|2024-12-05 11:07:30|134.08|133.68|134.05|133.65|134.09|133.69|134.04|133.64|13
1733396860000|2024-12-05 11:07:40|134.06|133.66|134.17|133.77|134.17|133.77|134.06|133.66|11
1733396870000|2024-12-05 11:07:50|134.18|133.78|134.25|133.85|134.28|133.88|134.18|133.78|20
1733396880000|2024-12-05 11:08:00|134.26|133.86|134.36|133.96|134.36|133.96|134.25|133.85|10
1733396890000|2024-12-05 11:08:10|134.35|133.95|134.35|133.95|134.35|133.95|134.35|133.95|1
1733396900000|2024-12-05 11:08:20|134.37|133.97|134.46|134.06|134.49|134.09|134.37|133.97|11
1733396910000|2024-12-05 11:08:30|134.45|134.05|134.28|133.88|134.45|134.05|134.28|133.88|8
1733396920000|2024-12-05 11:08:40|134.32|133.92|134.23|133.83|134.36|133.96|134.22|133.82|13
1733396930000|2024-12-05 11:08:50|134.21|133.81|134.13|133.73|134.21|133.81|134.12|133.72|9
1733396940000|2024-12-05 11:09:00|134.1|133.7|134.04|133.64|134.1|133.7|134.01|133.61|18
1733396950000|2024-12-05 11:09:10|134.05|133.65|134.16|133.76|134.16|133.76|134.05|133.65|15
1733396960000|2024-12-05 11:09:20|134.17|133.77|134.13|133.73|134.25|133.85|134.13|133.73|12
1733396970000|2024-12-05 11:09:30|134.12|133.72|134.15|133.75|134.15|133.75|134.09|133.69|11
1733396980000|2024-12-05 11:09:40|134.14|133.74|134.13|133.73|134.16|133.76|134.13|133.73|7
1733396990000|2024-12-05 11:09:50|134.06|133.66|134.11|133.71|134.13|133.73|134.04|133.64|12
1733397000000|2024-12-05 11:10:00|134.1|133.7|134.04|133.64|134.1|133.7|133.97|133.57|16
1733397010000|2024-12-05 11:10:10|134.06|133.66|134.06|133.66|134.08|133.68|134.05|133.65|10
1733397020000|2024-12-05 11:10:20|134.07|133.67|133.99|133.59|134.09|133.69|133.98|133.58|14
1733397030000|2024-12-05 11:10:30|134|133.6|134.07|133.67|134.08|133.68|133.99|133.59|13
1733397040000|2024-12-05 11:10:40|134.05|133.65|134.02|133.62|134.05|133.65|134|133.6|8
1733397050000|2024-12-05 11:10:50|134.05|133.65|134.18|133.78|134.21|133.81|134.05|133.65|23
1733397060000|2024-12-05 11:11:00|134.19|133.79|134.19|133.79|134.19|133.79|134.11|133.71|12
1733397070000|2024-12-05 11:11:10|134.18|133.78|134.19|133.79|134.21|133.81|134.18|133.78|10
1733397080000|2024-12-05 11:11:20|134.18|133.78|134.28|133.88|134.28|133.88|134.17|133.77|7
1733397090000|2024-12-05 11:11:30|134.29|133.89|134.28|133.88|134.29|133.89|134.2|133.8|15
1733397100000|2024-12-05 11:11:40|134.29|133.89|134.2|133.8|134.3|133.9|134.15|133.75|17
1733397110000|2024-12-05 11:11:50|134.21|133.81|134.29|133.89|134.29|133.89|134.21|133.81|9
1733397120000|2024-12-05 11:12:00|134.28|133.88|134.27|133.87|134.28|133.88|134.25|133.85|7
1733397130000|2024-12-05 11:12:10|134.28|133.88|134.4|134|134.4|134|134.27|133.87|15
1733397140000|2024-12-05 11:12:20|134.41|134.01|134.4|134|134.43|134.03|134.38|133.98|13
1733397150000|2024-12-05 11:12:30|134.39|133.99|134.37|133.97|134.44|134.04|134.37|133.97|7
1733397160000|2024-12-05 11:12:40|134.36|133.96|134.37|133.97|134.38|133.98|134.36|133.96|6
1733397170000|2024-12-05 11:12:50|134.36|133.96|134.35|133.95|134.4|134|134.35|133.95|8
1733397180000|2024-12-05 11:13:00|134.36|133.96|134.4|134|134.4|134|134.35|133.95|9
1733397190000|2024-12-05 11:13:10|134.44|134.04|134.61|134.21|134.61|134.21|134.44|134.04|11
1733397200000|2024-12-05 11:13:20|134.6|134.2|134.72|134.32|134.72|134.32|134.6|134.2|8
1733397210000|2024-12-05 11:13:30|134.75|134.35|134.7|134.3|134.75|134.35|134.7|134.3|6
1733397220000|2024-12-05 11:13:40|134.66|134.26|134.67|134.27|134.67|134.27|134.65|134.25|4
1733397230000|2024-12-05 11:13:50|134.68|134.28|134.7|134.3|134.7|134.3|134.68|134.28|6
1733397240000|2024-12-05 11:14:00|134.71|134.31|134.72|134.32|134.72|134.32|134.7|134.3|4
1733397250000|2024-12-05 11:14:10|134.71|134.31|134.7|134.3|134.71|134.31|134.7|134.3|6
1733397260000|2024-12-05 11:14:20|134.71|134.31|134.71|134.31|134.71|134.31|134.7|134.3|3
1733397270000|2024-12-05 11:14:30|134.7|134.3|134.73|134.33|134.84|134.44|134.7|134.3|14
1733397280000|2024-12-05 11:14:40|134.69|134.29|134.71|134.31|134.73|134.33|134.69|134.29|7
1733397290000|2024-12-05 11:14:50|134.7|134.3|134.71|134.31|134.71|134.31|134.7|134.3|2
1733397300000|2024-12-05 11:15:00|134.69|134.29|134.53|134.13|134.69|134.29|134.49|134.09|9
1733397310000|2024-12-05 11:15:10|134.54|134.14|134.48|134.08|134.58|134.18|134.48|134.08|3
1733397320000|2024-12-05 11:15:20|134.49|134.09|134.47|134.07|134.54|134.14|134.47|134.07|6
1733397330000|2024-12-05 11:15:30|134.49|134.09|134.49|134.09|134.5|134.1|134.49|134.09|3
1733397340000|2024-12-05 11:15:40|134.47|134.07|134.28|133.88|134.47|134.07|134.28|133.88|11
1733397350000|2024-12-05 11:15:50|134.29|133.89|134.37|133.97|134.37|133.97|134.28|133.88|7
1733397360000|2024-12-05 11:16:00|134.36|133.96|134.34|133.94|134.36|133.96|134.34|133.94|3
1733397370000|2024-12-05 11:16:10|134.33|133.93|134.29|133.89|134.34|133.94|134.27|133.87|7
1733397380000|2024-12-05 11:16:20|134.28|133.88|134.47|134.07|134.47|134.07|134.28|133.88|9
1733397390000|2024-12-05 11:16:30|134.46|134.06|134.52|134.12|134.6|134.2|134.46|134.06|13
1733397400000|2024-12-05 11:16:40|134.44|134.04|134.34|133.94|134.44|134.04|134.34|133.94|8
1733397410000|2024-12-05 11:16:50|134.35|133.95|134.34|133.94|134.42|134.02|134.34|133.94|10
1733397420000|2024-12-05 11:17:00|134.36|133.96|134.45|134.05|134.48|134.08|134.36|133.96|9
1733397430000|2024-12-05 11:17:10|134.46|134.06|134.45|134.05|134.46|134.06|134.45|134.05|4
1733397440000|2024-12-05 11:17:20|134.46|134.06|134.59|134.19|134.61|134.21|134.46|134.06|18
1733397450000|2024-12-05 11:17:30|134.58|134.18|134.71|134.31|134.72|134.32|134.58|134.18|15
1733397460000|2024-12-05 11:17:40|134.7|134.3|134.69|134.29|134.7|134.3|134.67|134.27|7
1733397470000|2024-12-05 11:17:50|134.71|134.31|134.84|134.44|134.84|134.44|134.71|134.31|9
1733397480000|2024-12-05 11:18:00|134.85|134.45|134.73|134.33|134.87|134.47|134.72|134.32|14
1733397490000|2024-12-05 11:18:10|134.72|134.32|134.63|134.23|134.72|134.32|134.62|134.22|5
1733397500000|2024-12-05 11:18:20|134.56|134.16|134.54|134.14|134.56|134.16|134.49|134.09|7
1733397510000|2024-12-05 11:18:30|134.58|134.18|134.64|134.24|134.66|134.26|134.58|134.18|9
1733397520000|2024-12-05 11:18:40|134.63|134.23|134.62|134.22|134.65|134.25|134.62|134.22|9
1733397530000|2024-12-05 11:18:50|134.63|134.23|134.73|134.33|134.73|134.33|134.6|134.2|11
1733397540000|2024-12-05 11:19:00|134.74|134.34|134.78|134.38|134.87|134.47|134.74|134.34|15
1733397550000|2024-12-05 11:19:10|134.76|134.36|134.41|134.01|134.76|134.36|134.36|133.96|9
1733397560000|2024-12-05 11:19:20|134.44|134.04|134.43|134.03|134.45|134.05|134.43|134.03|8
1733397570000|2024-12-05 11:19:30|134.42|134.02|134.52|134.12|134.54|134.14|134.42|134.02|11
1733397580000|2024-12-05 11:19:40|134.53|134.13|134.47|134.07|134.54|134.14|134.47|134.07|6
1733397590000|2024-12-05 11:19:50|134.44|134.04|134.45|134.05|134.45|134.05|134.43|134.03|6
1733397600000|2024-12-05 11:20:00|134.46|134.06|134.65|134.25|134.65|134.25|134.46|134.06|12
1733397610000|2024-12-05 11:20:10|134.64|134.24|134.72|134.32|134.72|134.32|134.64|134.24|9
1733397620000|2024-12-05 11:20:20|134.73|134.33|134.64|134.24|134.75|134.35|134.63|134.23|10
1733397630000|2024-12-05 11:20:30|134.63|134.23|134.67|134.27|134.68|134.28|134.63|134.23|9
1733397640000|2024-12-05 11:20:40|134.64|134.24|134.62|134.22|134.64|134.24|134.62|134.22|2
1733397650000|2024-12-05 11:20:50|134.63|134.23|134.65|134.25|134.65|134.25|134.63|134.23|3
1733397660000|2024-12-05 11:21:00|134.66|134.26|134.64|134.24|134.66|134.26|134.64|134.24|5
1733397670000|2024-12-05 11:21:10|134.65|134.25|134.85|134.45|134.93|134.53|134.65|134.25|17
1733397680000|2024-12-05 11:21:20|134.84|134.44|134.85|134.45|134.85|134.45|134.84|134.44|2
1733397690000|2024-12-05 11:21:30|134.86|134.46|134.83|134.43|134.86|134.46|134.81|134.41|7
1733397700000|2024-12-05 11:21:40|134.84|134.44|134.75|134.35|134.86|134.46|134.75|134.35|7
1733397710000|2024-12-05 11:21:50|134.77|134.37|134.78|134.38|134.8|134.4|134.77|134.37|6
1733397720000|2024-12-05 11:22:00|134.77|134.37|134.77|134.37|134.84|134.44|134.77|134.37|12
1733397730000|2024-12-05 11:22:10|134.76|134.36|134.78|134.38|134.78|134.38|134.75|134.35|7
1733397740000|2024-12-05 11:22:20|134.84|134.44|134.85|134.45|134.86|134.46|134.84|134.44|8
1733397750000|2024-12-05 11:22:30|134.84|134.44|134.77|134.37|134.85|134.45|134.77|134.37|8
1733397760000|2024-12-05 11:22:40|134.76|134.36|134.76|134.36|134.78|134.38|134.75|134.35|8
1733397770000|2024-12-05 11:22:50|134.77|134.37|134.84|134.44|134.85|134.45|134.77|134.37|8
1733397780000|2024-12-05 11:23:00|134.85|134.45|134.86|134.46|134.89|134.49|134.84|134.44|11
1733397790000|2024-12-05 11:23:10|134.83|134.43|134.87|134.47|134.88|134.48|134.83|134.43|8
1733397800000|2024-12-05 11:23:20|134.86|134.46|134.95|134.55|134.95|134.55|134.85|134.45|13
1733397810000|2024-12-05 11:23:30|134.96|134.56|135.07|134.67|135.07|134.67|134.96|134.56|12
1733397820000|2024-12-05 11:23:40|135.08|134.68|135.04|134.64|135.08|134.68|135.04|134.64|7
1733397830000|2024-12-05 11:23:50|135.05|134.65|135.04|134.64|135.08|134.68|135.03|134.63|11
1733397840000|2024-12-05 11:24:00|135.03|134.63|135.14|134.74|135.14|134.74|134.97|134.57|12
1733397850000|2024-12-05 11:24:10|135.15|134.75|134.95|134.55|135.16|134.76|134.92|134.52|13
1733397860000|2024-12-05 11:24:20|134.94|134.54|134.95|134.55|134.96|134.56|134.92|134.52|11
1733397870000|2024-12-05 11:24:30|134.94|134.54|134.86|134.46|134.94|134.54|134.84|134.44|5
1733397880000|2024-12-05 11:24:40|134.87|134.47|134.76|134.36|134.88|134.48|134.74|134.34|11
1733397890000|2024-12-05 11:24:50|134.77|134.37|134.76|134.36|134.78|134.38|134.76|134.36|6
1733397900000|2024-12-05 11:25:00|134.75|134.35|134.63|134.23|134.75|134.35|134.63|134.23|7
1733397910000|2024-12-05 11:25:10|134.62|134.22|134.57|134.17|134.64|134.24|134.57|134.17|4
1733397920000|2024-12-05 11:25:20|134.56|134.16|134.49|134.09|134.57|134.17|134.49|134.09|7
1733397930000|2024-12-05 11:25:30|134.48|134.08|134.55|134.15|134.56|134.16|134.48|134.08|16
1733397940000|2024-12-05 11:25:40|134.54|134.14|134.51|134.11|134.55|134.15|134.5|134.1|9
1733397950000|2024-12-05 11:25:50|134.52|134.12|134.52|134.12|134.53|134.13|134.51|134.11|8
1733397960000|2024-12-05 11:26:00|134.49|134.09|134.54|134.14|134.54|134.14|134.41|134.01|13
1733397970000|2024-12-05 11:26:10|134.53|134.13|134.45|134.05|134.54|134.14|134.42|134.02|11
1733397980000|2024-12-05 11:26:20|134.48|134.08|134.44|134.04|134.52|134.12|134.44|134.04|8
1733397990000|2024-12-05 11:26:30|134.43|134.03|134.45|134.05|134.45|134.05|134.42|134.02|10
1733398000000|2024-12-05 11:26:40|134.44|134.04|134.54|134.14|134.54|134.14|134.44|134.04|8
1733398010000|2024-12-05 11:26:50|134.52|134.12|134.47|134.07|134.52|134.12|134.47|134.07|6
1733398020000|2024-12-05 11:27:00|134.48|134.08|134.55|134.15|134.55|134.15|134.45|134.05|11
1733398030000|2024-12-05 11:27:10|134.54|134.14|134.61|134.21|134.62|134.22|134.53|134.13|17
1733398040000|2024-12-05 11:27:20|134.6|134.2|134.73|134.33|134.73|134.33|134.6|134.2|10
1733398050000|2024-12-05 11:27:30|134.71|134.31|134.73|134.33|134.73|134.33|134.67|134.27|9
1733398060000|2024-12-05 11:27:40|134.72|134.32|134.7|134.3|134.73|134.33|134.7|134.3|10
1733398070000|2024-12-05 11:27:50|134.71|134.31|134.73|134.33|134.75|134.35|134.7|134.3|12
1733398080000|2024-12-05 11:28:00|134.72|134.32|134.74|134.34|134.75|134.35|134.71|134.31|8
1733398090000|2024-12-05 11:28:10|134.73|134.33|134.65|134.25|134.73|134.33|134.65|134.25|6
1733398100000|2024-12-05 11:28:20|134.64|134.24|134.63|134.23|134.64|134.24|134.63|134.23|6
1733398110000|2024-12-05 11:28:30|134.62|134.22|134.51|134.11|134.62|134.22|134.5|134.1|7
1733398120000|2024-12-05 11:28:40|134.52|134.12|134.55|134.15|134.55|134.15|134.51|134.11|10
1733398130000|2024-12-05 11:28:50|134.54|134.14|134.56|134.16|134.56|134.16|134.54|134.14|3
1733398140000|2024-12-05 11:29:00|134.57|134.17|134.44|134.04|134.57|134.17|134.43|134.03|8
1733398150000|2024-12-05 11:29:10|134.43|134.03|134.43|134.03|134.46|134.06|134.43|134.03|13
1733398160000|2024-12-05 11:29:20|134.45|134.05|134.34|133.94|134.45|134.05|134.34|133.94|7
1733398170000|2024-12-05 11:29:30|134.35|133.95|134.32|133.92|134.35|133.95|134.29|133.89|7
1733398180000|2024-12-05 11:29:40|134.31|133.91|134.27|133.87|134.32|133.92|134.24|133.84|15
1733398190000|2024-12-05 11:29:50|134.24|133.84|134.11|133.71|134.25|133.85|134.1|133.7|14
1733398200000|2024-12-05 11:30:00|134.09|133.69|134.23|133.83|134.28|133.88|134.09|133.69|17
1733398210000|2024-12-05 11:30:10|134.24|133.84|134.24|133.84|134.29|133.89|134.23|133.83|15
1733398220000|2024-12-05 11:30:20|134.25|133.85|134.35|133.95|134.35|133.95|134.25|133.85|10
1733398230000|2024-12-05 11:30:30|134.34|133.94|134.24|133.84|134.38|133.98|134.24|133.84|18
1733398240000|2024-12-05 11:30:40|134.25|133.85|134.23|133.83|134.25|133.85|134.13|133.73|22
1733398250000|2024-12-05 11:30:50|134.22|133.82|134.21|133.81|134.24|133.84|134.18|133.78|10
1733398260000|2024-12-05 11:31:00|134.2|133.8|134.33|133.93|134.33|133.93|134.2|133.8|17
1733398270000|2024-12-05 11:31:10|134.34|133.94|134.34|133.94|134.36|133.96|134.31|133.91|18
1733398280000|2024-12-05 11:31:20|134.35|133.95|134.33|133.93|134.35|133.95|134.33|133.93|5
1733398290000|2024-12-05 11:31:30|134.34|133.94|134.32|133.92|134.34|133.94|134.3|133.9|9
1733398300000|2024-12-05 11:31:40|134.35|133.95|134.34|133.94|134.37|133.97|134.33|133.93|6
1733398310000|2024-12-05 11:31:50|134.35|133.95|134.32|133.92|134.35|133.95|134.32|133.92|4
1733398320000|2024-12-05 11:32:00|134.3|133.9|134.38|133.98|134.45|134.05|134.3|133.9|13
1733398330000|2024-12-05 11:32:10|134.39|133.99|134.23|133.83|134.39|133.99|134.22|133.82|4
1733398340000|2024-12-05 11:32:20|134.24|133.84|134.22|133.82|134.24|133.84|134.22|133.82|2
1733398350000|2024-12-05 11:32:30|134.25|133.85|134.29|133.89|134.31|133.91|134.24|133.84|7
1733398360000|2024-12-05 11:32:40|134.27|133.87|134.24|133.84|134.27|133.87|134.23|133.83|4
1733398370000|2024-12-05 11:32:50|134.28|133.88|134.32|133.92|134.34|133.94|134.28|133.88|5
1733398380000|2024-12-05 11:33:00|134.33|133.93|134.32|133.92|134.36|133.96|134.32|133.92|6
1733398390000|2024-12-05 11:33:10|134.33|133.93|134.41|134.01|134.45|134.05|134.33|133.93|8
1733398400000|2024-12-05 11:33:20|134.36|133.96|134.33|133.93|134.36|133.96|134.32|133.92|9
1733398410000|2024-12-05 11:33:30|134.32|133.92|134.44|134.04|134.44|134.04|134.32|133.92|15
1733398420000|2024-12-05 11:33:40|134.46|134.06|134.43|134.03|134.51|134.11|134.43|134.03|6
1733398430000|2024-12-05 11:33:50|134.45|134.05|134.61|134.21|134.61|134.21|134.45|134.05|8
1733398440000|2024-12-05 11:34:00|134.6|134.2|134.64|134.24|134.66|134.26|134.6|134.2|6
1733398450000|2024-12-05 11:34:10|134.63|134.23|134.59|134.19|134.64|134.24|134.55|134.15|10
1733398460000|2024-12-05 11:34:20|134.61|134.21|134.73|134.33|134.84|134.44|134.61|134.21|13
1733398470000|2024-12-05 11:34:30|134.71|134.31|134.7|134.3|134.75|134.35|134.7|134.3|6
1733398480000|2024-12-05 11:34:40|134.69|134.29|134.75|134.35|134.75|134.35|134.66|134.26|11
1733398490000|2024-12-05 11:34:50|134.73|134.33|134.72|134.32|134.75|134.35|134.72|134.32|6
1733398500000|2024-12-05 11:35:00|134.73|134.33|134.85|134.45|134.85|134.45|134.73|134.33|9
1733398510000|2024-12-05 11:35:10|134.84|134.44|134.74|134.34|134.84|134.44|134.73|134.33|9
1733398520000|2024-12-05 11:35:20|134.73|134.33|134.71|134.31|134.73|134.33|134.66|134.26|11
1733398530000|2024-12-05 11:35:30|134.72|134.32|134.63|134.23|134.73|134.33|134.63|134.23|11
1733398540000|2024-12-05 11:35:40|134.64|134.24|134.64|134.24|134.67|134.27|134.64|134.24|6
1733398550000|2024-12-05 11:35:50|134.63|134.23|134.66|134.26|134.67|134.27|134.63|134.23|7
1733398560000|2024-12-05 11:36:00|134.65|134.25|134.94|134.54|134.94|134.54|134.65|134.25|19
1733398570000|2024-12-05 11:36:10|134.92|134.52|134.88|134.48|134.93|134.53|134.84|134.44|11
1733398580000|2024-12-05 11:36:20|134.89|134.49|134.95|134.55|135|134.6|134.89|134.49|13
1733398590000|2024-12-05 11:36:30|134.96|134.56|134.95|134.55|135|134.6|134.95|134.55|11
1733398600000|2024-12-05 11:36:40|134.94|134.54|134.96|134.56|134.98|134.58|134.93|134.53|14
1733398610000|2024-12-05 11:36:50|134.92|134.52|134.76|134.36|134.92|134.52|134.76|134.36|8
1733398620000|2024-12-05 11:37:00|134.77|134.37|134.83|134.43|134.83|134.43|134.74|134.34|12
1733398630000|2024-12-05 11:37:10|134.82|134.42|134.86|134.46|134.86|134.46|134.82|134.42|12
1733398640000|2024-12-05 11:37:20|134.93|134.53|134.91|134.51|134.93|134.53|134.91|134.51|9
1733398650000|2024-12-05 11:37:30|134.9|134.5|134.84|134.44|134.9|134.5|134.84|134.44|5
1733398660000|2024-12-05 11:37:40|134.85|134.45|134.86|134.46|134.86|134.46|134.84|134.44|5
1733398670000|2024-12-05 11:37:50|134.85|134.45|134.91|134.51|134.93|134.53|134.85|134.45|6
1733398680000|2024-12-05 11:38:00|134.9|134.5|134.85|134.45|134.9|134.5|134.81|134.41|9
1733398690000|2024-12-05 11:38:10|134.86|134.46|134.84|134.44|134.86|134.46|134.82|134.42|7
1733398700000|2024-12-05 11:38:20|134.85|134.45|134.85|134.45|134.86|134.46|134.85|134.45|3
1733398710000|2024-12-05 11:38:30|134.86|134.46|134.9|134.5|134.9|134.5|134.86|134.46|3
1733398720000|2024-12-05 11:38:40|134.95|134.55|135.02|134.62|135.05|134.65|134.95|134.55|15
1733398730000|2024-12-05 11:38:50|135.03|134.63|135.14|134.74|135.14|134.74|135.03|134.63|6
1733398740000|2024-12-05 11:39:00|135.13|134.73|135.2|134.8|135.21|134.81|135.13|134.73|10
1733398750000|2024-12-05 11:39:10|135.21|134.81|135.26|134.86|135.26|134.86|135.21|134.81|3
1733398760000|2024-12-05 11:39:20|135.25|134.85|135.43|135.03|135.43|135.03|135.24|134.84|11
1733398770000|2024-12-05 11:39:30|135.42|135.02|135.25|134.85|135.42|135.02|135.23|134.83|8
1733398780000|2024-12-05 11:39:40|135.24|134.84|135.36|134.96|135.37|134.97|135.24|134.84|9
1733398790000|2024-12-05 11:39:50|135.37|134.97|135.25|134.85|135.37|134.97|135.25|134.85|9
1733398800000|2024-12-05 11:40:00|135.26|134.86|135.09|134.69|135.27|134.87|135.08|134.68|10
1733398810000|2024-12-05 11:40:10|135.05|134.65|135.14|134.74|135.15|134.75|135.05|134.65|13
1733398820000|2024-12-05 11:40:20|135.13|134.73|135.08|134.68|135.15|134.75|135.08|134.68|13
1733398830000|2024-12-05 11:40:30|134.99|134.59|134.97|134.57|134.99|134.59|134.97|134.57|7
1733398840000|2024-12-05 11:40:40|134.96|134.56|134.99|134.59|135.01|134.61|134.96|134.56|14
1733398850000|2024-12-05 11:40:50|134.98|134.58|134.96|134.56|135|134.6|134.96|134.56|12
1733398860000|2024-12-05 11:41:00|134.97|134.57|134.81|134.41|134.97|134.57|134.81|134.41|12
1733398870000|2024-12-05 11:41:10|134.78|134.38|134.82|134.42|134.87|134.47|134.78|134.38|18
1733398880000|2024-12-05 11:41:20|134.8|134.4|134.82|134.42|134.83|134.43|134.78|134.38|18
1733398890000|2024-12-05 11:41:30|134.83|134.43|135.02|134.62|135.04|134.64|134.82|134.42|19
1733398900000|2024-12-05 11:41:40|135|134.6|134.96|134.56|135|134.6|134.92|134.52|16
1733398910000|2024-12-05 11:41:50|134.94|134.54|134.97|134.57|134.98|134.58|134.94|134.54|5
1733398920000|2024-12-05 11:42:00|134.96|134.56|135.06|134.66|135.07|134.67|134.96|134.56|13
1733398930000|2024-12-05 11:42:10|135.04|134.64|135.07|134.67|135.1|134.7|135.03|134.63|15
1733398940000|2024-12-05 11:42:20|135.09|134.69|135.25|134.85|135.26|134.86|135.07|134.67|22
1733398950000|2024-12-05 11:42:30|135.24|134.84|135.47|135.07|135.47|135.07|135.23|134.83|12
1733398960000|2024-12-05 11:42:40|135.46|135.06|135.58|135.18|135.59|135.19|135.45|135.05|17
1733398970000|2024-12-05 11:42:50|135.59|135.19|135.6|135.2|135.61|135.21|135.56|135.16|14
1733398980000|2024-12-05 11:43:00|135.62|135.22|135.86|135.46|135.86|135.46|135.62|135.22|12
1733398990000|2024-12-05 11:43:10|135.85|135.45|136.01|135.61|136.01|135.61|135.85|135.45|10
1733399000000|2024-12-05 11:43:20|135.99|135.59|136.03|135.63|136.03|135.63|135.96|135.56|11
1733399010000|2024-12-05 11:43:30|136.06|135.66|136.14|135.74|136.18|135.78|136.06|135.66|20
1733399020000|2024-12-05 11:43:40|136.16|135.76|136.19|135.79|136.28|135.88|136.16|135.76|10
1733399030000|2024-12-05 11:43:50|136.18|135.78|136.31|135.91|136.31|135.91|136.17|135.77|20
1733399040000|2024-12-05 11:44:00|136.32|135.92|136.18|135.78|136.39|135.99|136.13|135.73|16
1733399050000|2024-12-05 11:44:10|136.19|135.79|136.18|135.78|136.2|135.8|136.15|135.75|12
1733399060000|2024-12-05 11:44:20|136.17|135.77|136.1|135.7|136.18|135.78|135.97|135.57|21
1733399070000|2024-12-05 11:44:30|136.12|135.72|136.3|135.9|136.41|136.01|136.1|135.7|17
1733399080000|2024-12-05 11:44:40|136.29|135.89|136.2|135.8|136.29|135.89|136.16|135.76|14
1733399090000|2024-12-05 11:44:50|136.19|135.79|136.17|135.77|136.19|135.79|136.08|135.68|19
1733399100000|2024-12-05 11:45:00|136.14|135.74|136.16|135.76|136.2|135.8|136.02|135.62|18
1733399110000|2024-12-05 11:45:10|136.17|135.77|136.34|135.94|136.34|135.94|136.17|135.77|15
1733399120000|2024-12-05 11:45:20|136.33|135.93|136.38|135.98|136.62|136.22|136.3|135.9|22
1733399130000|2024-12-05 11:45:30|136.37|135.97|136.44|136.04|136.48|136.08|136.37|135.97|26
1733399140000|2024-12-05 11:45:40|136.45|136.05|136.2|135.8|136.45|136.05|136.09|135.69|19
1733399150000|2024-12-05 11:45:50|136.19|135.79|136.18|135.78|136.23|135.83|136.16|135.76|13
1733399160000|2024-12-05 11:46:00|136.24|135.84|136.44|136.04|136.56|136.16|136.24|135.84|27
1733399170000|2024-12-05 11:46:10|136.42|136.02|136.25|135.85|136.43|136.03|136.23|135.83|19
1733399180000|2024-12-05 11:46:20|136.32|135.92|136.43|136.03|136.43|136.03|136.28|135.88|8
1733399190000|2024-12-05 11:46:30|136.53|136.13|136.81|136.41|136.82|136.42|136.53|136.13|18
1733399200000|2024-12-05 11:46:40|136.8|136.4|136.89|136.49|136.91|136.51|136.8|136.4|22
1733399210000|2024-12-05 11:46:50|136.87|136.47|136.75|136.35|137.04|136.64|136.75|136.35|23
1733399220000|2024-12-05 11:47:00|136.77|136.37|136.88|136.48|136.93|136.53|136.76|136.36|23
1733399230000|2024-12-05 11:47:10|136.8|136.4|136.76|136.36|136.8|136.4|136.69|136.29|24
1733399240000|2024-12-05 11:47:20|136.77|136.37|136.82|136.42|136.84|136.44|136.73|136.33|19
1733399250000|2024-12-05 11:47:30|136.9|136.5|137.2|136.8|137.23|136.83|136.9|136.5|19
1733399260000|2024-12-05 11:47:40|137.21|136.81|137.22|136.82|137.33|136.93|137.2|136.8|22
1733399270000|2024-12-05 11:47:50|137.21|136.81|136.99|136.59|137.21|136.81|136.97|136.57|22
1733399280000|2024-12-05 11:48:00|137.03|136.63|137.01|136.61|137.09|136.69|136.98|136.58|20
1733399290000|2024-12-05 11:48:10|137|136.6|136.79|136.39|137|136.6|136.74|136.34|25
1733399300000|2024-12-05 11:48:20|136.8|136.4|136.93|136.53|137.01|136.61|136.79|136.39|17
1733399310000|2024-12-05 11:48:30|136.94|136.54|137.27|136.87|137.28|136.88|136.92|136.52|22
1733399320000|2024-12-05 11:48:40|137.26|136.86|137.12|136.72|137.27|136.87|136.99|136.59|18
1733399330000|2024-12-05 11:48:50|137.15|136.75|136.92|136.52|137.15|136.75|136.92|136.52|18
1733399340000|2024-12-05 11:49:00|136.91|136.51|137.4|137|137.41|137.01|136.91|136.51|24
1733399350000|2024-12-05 11:49:10|137.42|137.02|137.21|136.81|137.42|137.02|137.09|136.69|28
1733399360000|2024-12-05 11:49:20|137.23|136.83|137.09|136.69|137.23|136.83|137.08|136.68|22
1733399370000|2024-12-05 11:49:30|137.11|136.71|137.33|136.93|137.35|136.95|137.1|136.7|27
1733399380000|2024-12-05 11:49:40|137.34|136.94|137.44|137.04|137.53|137.13|137.33|136.93|15
1733399390000|2024-12-05 11:49:50|137.37|136.97|137.13|136.73|137.37|136.97|137.12|136.72|23
1733399400000|2024-12-05 11:50:00|137.14|136.74|137.51|137.11|137.51|137.11|137.13|136.73|28
1733399410000|2024-12-05 11:50:10|137.52|137.12|137.47|137.07|137.52|137.12|137.42|137.02|17
1733399420000|2024-12-05 11:50:20|137.41|137.01|137.25|136.85|137.41|137.01|137.24|136.84|21
1733399430000|2024-12-05 11:50:30|137.28|136.88|137.63|137.23|137.64|137.24|137.28|136.88|19
1733399440000|2024-12-05 11:50:40|137.64|137.24|137.69|137.29|137.69|137.29|137.6|137.2|15
1733399450000|2024-12-05 11:50:50|137.72|137.32|137.71|137.31|137.73|137.33|137.7|137.3|10
1733399460000|2024-12-05 11:51:00|137.72|137.32|137.76|137.36|137.77|137.37|137.71|137.31|27
1733399470000|2024-12-05 11:51:10|137.77|137.37|137.59|137.19|137.82|137.42|137.42|137.02|17
1733399480000|2024-12-05 11:51:20|137.58|137.18|137.2|136.8|137.59|137.19|137.2|136.8|25
1733399490000|2024-12-05 11:51:30|137.21|136.81|137.55|137.15|137.63|137.23|137.21|136.81|17
1733399500000|2024-12-05 11:51:40|137.54|137.14|137.52|137.12|137.56|137.16|137.44|137.04|24
1733399510000|2024-12-05 11:51:50|137.51|137.11|137.63|137.23|137.64|137.24|137.51|137.11|17
1733399520000|2024-12-05 11:52:00|137.62|137.22|137.63|137.23|137.66|137.26|137.62|137.22|16
1733399530000|2024-12-05 11:52:10|137.62|137.22|137.32|136.92|137.62|137.22|137.32|136.92|12
1733399540000|2024-12-05 11:52:20|137.36|136.96|137.35|136.95|137.41|137.01|137.35|136.95|8
1733399550000|2024-12-05 11:52:30|137.31|136.91|137.3|136.9|137.33|136.93|137.29|136.89|12
1733399560000|2024-12-05 11:52:40|137.29|136.89|137.12|136.72|137.33|136.93|137.11|136.71|19
1733399570000|2024-12-05 11:52:50|137.16|136.76|137.35|136.95|137.35|136.95|137.16|136.76|16
1733399580000|2024-12-05 11:53:00|137.37|136.97|137.29|136.89|137.37|136.97|137.16|136.76|22
1733399590000|2024-12-05 11:53:10|137.3|136.9|137.09|136.69|137.31|136.91|137.06|136.66|14
1733399600000|2024-12-05 11:53:20|137.08|136.68|137.12|136.72|137.12|136.72|137.08|136.68|5
1733399610000|2024-12-05 11:53:30|137.13|136.73|137.12|136.72|137.21|136.81|137.12|136.72|14
1733399620000|2024-12-05 11:53:40|137.1|136.7|137.12|136.72|137.12|136.72|137.04|136.64|9
1733399630000|2024-12-05 11:53:50|137.11|136.71|137.31|136.91|137.34|136.94|137.1|136.7|11
1733399640000|2024-12-05 11:54:00|137.24|136.84|137.27|136.87|137.29|136.89|137.24|136.84|18
1733399650000|2024-12-05 11:54:10|137.26|136.86|137.26|136.86|137.28|136.88|137.24|136.84|16
1733399660000|2024-12-05 11:54:20|137.25|136.85|137.27|136.87|137.29|136.89|137.25|136.85|12
1733399670000|2024-12-05 11:54:30|137.26|136.86|137.27|136.87|137.28|136.88|137.25|136.85|17
1733399680000|2024-12-05 11:54:40|137.26|136.86|136.97|136.57|137.26|136.86|136.96|136.56|22
1733399690000|2024-12-05 11:54:50|136.96|136.56|136.9|136.5|136.96|136.56|136.86|136.46|11
1733399700000|2024-12-05 11:55:00|136.92|136.52|136.87|136.47|136.96|136.56|136.81|136.41|13
1733399710000|2024-12-05 11:55:10|136.84|136.44|136.82|136.42|136.87|136.47|136.81|136.41|13
1733399720000|2024-12-05 11:55:20|136.81|136.41|136.8|136.4|136.83|136.43|136.79|136.39|11
1733399730000|2024-12-05 11:55:30|136.82|136.42|136.94|136.54|136.96|136.56|136.8|136.4|17
1733399740000|2024-12-05 11:55:40|136.93|136.53|137.08|136.68|137.09|136.69|136.92|136.52|15
1733399750000|2024-12-05 11:55:50|137.07|136.67|137.01|136.61|137.07|136.67|136.99|136.59|10
1733399760000|2024-12-05 11:56:00|137|136.6|136.89|136.49|137.08|136.68|136.89|136.49|13
1733399770000|2024-12-05 11:56:10|136.9|136.5|136.91|136.51|136.92|136.52|136.89|136.49|12
1733399780000|2024-12-05 11:56:20|136.92|136.52|136.87|136.47|137.01|136.61|136.87|136.47|24
1733399790000|2024-12-05 11:56:30|136.88|136.48|136.91|136.51|136.92|136.52|136.87|136.47|11
1733399800000|2024-12-05 11:56:40|136.92|136.52|137.03|136.63|137.06|136.66|136.88|136.48|20
1733399810000|2024-12-05 11:56:50|137.04|136.64|136.99|136.59|137.09|136.69|136.98|136.58|19
1733399820000|2024-12-05 11:57:00|136.97|136.57|136.86|136.46|136.98|136.58|136.86|136.46|19
1733399830000|2024-12-05 11:57:10|136.88|136.48|137.21|136.81|137.21|136.81|136.81|136.41|17
1733399840000|2024-12-05 11:57:20|137.39|136.99|137.65|137.25|137.77|137.37|137.39|136.99|21
1733399850000|2024-12-05 11:57:30|137.68|137.28|137.44|137.04|137.69|137.29|137.36|136.96|30
1733399860000|2024-12-05 11:57:40|137.45|137.05|137.13|136.73|137.47|137.07|137.13|136.73|25
1733399870000|2024-12-05 11:57:50|137.15|136.75|136.97|136.57|137.16|136.76|136.94|136.54|23
1733399880000|2024-12-05 11:58:00|136.98|136.58|136.98|136.58|137.01|136.61|136.97|136.57|24
1733399890000|2024-12-05 11:58:10|137|136.6|137.02|136.62|137.15|136.75|136.98|136.58|30
1733399900000|2024-12-05 11:58:20|136.98|136.58|137.07|136.67|137.11|136.71|136.98|136.58|23
1733399910000|2024-12-05 11:58:30|137.08|136.68|137.16|136.76|137.17|136.77|137.06|136.66|23
1733399920000|2024-12-05 11:58:40|137.17|136.77|137.16|136.76|137.17|136.77|137.15|136.75|23
1733399930000|2024-12-05 11:58:50|137.17|136.77|137.2|136.8|137.28|136.88|137.15|136.75|20
1733399940000|2024-12-05 11:59:00|137.17|136.77|137.05|136.65|137.17|136.77|137.05|136.65|21
1733399950000|2024-12-05 11:59:10|137.04|136.64|137.08|136.68|137.09|136.69|137.04|136.64|13
1733399960000|2024-12-05 11:59:20|137.07|136.67|137.08|136.68|137.1|136.7|137.04|136.64|16
1733399970000|2024-12-05 11:59:30|137.1|136.7|137.15|136.75|137.19|136.79|137.08|136.68|28
1733399980000|2024-12-05 11:59:40|137.14|136.74|137.17|136.77|137.18|136.78|137.14|136.74|22
1733399990000|2024-12-05 11:59:50|137.15|136.75|137.08|136.68|137.16|136.76|137.08|136.68|15
1733400000000|2024-12-05 12:00:00|137.06|136.66|136.75|136.35|137.06|136.66|136.75|136.35|22
1733400010000|2024-12-05 12:00:10|136.74|136.34|136.57|136.17|136.74|136.34|136.55|136.15|20
1733400020000|2024-12-05 12:00:20|136.56|136.16|136.83|136.43|136.83|136.43|136.56|136.16|25
1733400030000|2024-12-05 12:00:30|136.84|136.44|136.76|136.36|136.85|136.45|136.75|136.35|11
1733400040000|2024-12-05 12:00:40|136.75|136.35|136.86|136.46|136.86|136.46|136.72|136.32|12
1733400050000|2024-12-05 12:00:50|136.84|136.44|136.83|136.43|136.85|136.45|136.82|136.42|13
1733400060000|2024-12-05 12:01:00|136.82|136.42|136.96|136.56|136.96|136.56|136.82|136.42|22
1733400070000|2024-12-05 12:01:10|136.97|136.57|136.67|136.27|136.97|136.57|136.66|136.26|16
1733400080000|2024-12-05 12:01:20|136.71|136.31|136.58|136.18|136.82|136.42|136.57|136.17|23
1733400090000|2024-12-05 12:01:30|136.51|136.11|136.34|135.94|136.51|136.11|136.3|135.9|14
1733400100000|2024-12-05 12:01:40|136.35|135.95|136.27|135.87|136.35|135.95|136.27|135.87|9
1733400110000|2024-12-05 12:01:50|136.23|135.83|135.98|135.58|136.23|135.83|135.97|135.57|17
1733400120000|2024-12-05 12:02:00|135.99|135.59|135.88|135.48|136.04|135.64|135.88|135.48|11
1733400130000|2024-12-05 12:02:10|135.82|135.42|135.76|135.36|135.87|135.47|135.71|135.31|23
1733400140000|2024-12-05 12:02:20|135.75|135.35|135.82|135.42|135.83|135.43|135.7|135.3|17
1733400150000|2024-12-05 12:02:30|135.84|135.44|136.03|135.63|136.06|135.66|135.82|135.42|23
1733400160000|2024-12-05 12:02:40|136.05|135.65|136.18|135.78|136.21|135.81|136.04|135.64|22
1733400170000|2024-12-05 12:02:50|136.19|135.79|136.24|135.84|136.25|135.85|136.14|135.74|12
1733400180000|2024-12-05 12:03:00|136.23|135.83|136.54|136.14|136.55|136.15|136.23|135.83|24
1733400190000|2024-12-05 12:03:10|136.53|136.13|136.64|136.24|136.64|136.24|136.47|136.07|22
1733400200000|2024-12-05 12:03:20|136.68|136.28|136.34|135.94|136.72|136.32|136.33|135.93|24
1733400210000|2024-12-05 12:03:30|136.35|135.95|136.44|136.04|136.47|136.07|136.35|135.95|22
1733400220000|2024-12-05 12:03:40|136.45|136.05|136.32|135.92|136.46|136.06|136.31|135.91|22
1733400230000|2024-12-05 12:03:50|136.31|135.91|136.23|135.83|136.31|135.91|136.19|135.79|17
1733400240000|2024-12-05 12:04:00|136.24|135.84|136.66|136.26|136.66|136.26|136.24|135.84|25
1733400250000|2024-12-05 12:04:10|136.73|136.33|136.72|136.32|136.85|136.45|136.71|136.31|21
1733400260000|2024-12-05 12:04:20|136.71|136.31|136.63|136.23|136.71|136.31|136.52|136.12|25
1733400270000|2024-12-05 12:04:30|136.62|136.22|136.61|136.21|136.64|136.24|136.56|136.16|24
1733400280000|2024-12-05 12:04:40|136.62|136.22|136.63|136.23|136.73|136.33|136.58|136.18|19
1733400290000|2024-12-05 12:04:50|136.61|136.21|136.66|136.26|136.68|136.28|136.61|136.21|17
1733400300000|2024-12-05 12:05:00|136.65|136.25|136.56|136.16|136.73|136.33|136.55|136.15|21
1733400310000|2024-12-05 12:05:10|136.55|136.15|136.39|135.99|136.61|136.21|136.37|135.97|21
1733400320000|2024-12-05 12:05:20|136.41|136.01|136.45|136.05|136.54|136.14|136.4|136|22
1733400330000|2024-12-05 12:05:30|136.48|136.08|136.5|136.1|136.59|136.19|136.44|136.04|22
1733400340000|2024-12-05 12:05:40|136.51|136.11|136.42|136.02|136.51|136.11|136.33|135.93|15
1733400350000|2024-12-05 12:05:50|136.43|136.03|136.28|135.88|136.43|136.03|136.28|135.88|15
1733400360000|2024-12-05 12:06:00|136.33|135.93|136.32|135.92|136.37|135.97|136.29|135.89|15
1733400370000|2024-12-05 12:06:10|136.33|135.93|136.2|135.8|136.36|135.96|136.2|135.8|23
1733400380000|2024-12-05 12:06:20|136.19|135.79|136.14|135.74|136.2|135.8|136.13|135.73|16
1733400390000|2024-12-05 12:06:30|136.15|135.75|136.13|135.73|136.16|135.76|136.11|135.71|9
1733400400000|2024-12-05 12:06:40|136.14|135.74|136.13|135.73|136.15|135.75|136.13|135.73|3
1733400410000|2024-12-05 12:06:50|136.12|135.72|136.06|135.66|136.13|135.73|136.06|135.66|5
1733400420000|2024-12-05 12:07:00|136.07|135.67|136.09|135.69|136.12|135.72|136.03|135.63|15
1733400430000|2024-12-05 12:07:10|136.11|135.71|136.17|135.77|136.26|135.86|136.11|135.71|17
1733400440000|2024-12-05 12:07:20|136.14|135.74|136.11|135.71|136.15|135.75|136.11|135.71|17
1733400450000|2024-12-05 12:07:30|136.12|135.72|136.16|135.76|136.16|135.76|136.11|135.71|19
1733400460000|2024-12-05 12:07:40|136.17|135.77|136.35|135.95|136.45|136.05|136.17|135.77|24
1733400470000|2024-12-05 12:07:50|136.36|135.96|136.56|136.16|136.61|136.21|136.36|135.96|21
1733400480000|2024-12-05 12:08:00|136.58|136.18|136.71|136.31|136.72|136.32|136.58|136.18|17
1733400490000|2024-12-05 12:08:10|136.72|136.32|136.74|136.34|136.75|136.35|136.72|136.32|9
1733400500000|2024-12-05 12:08:20|136.75|136.35|136.93|136.53|136.96|136.56|136.75|136.35|14
1733400510000|2024-12-05 12:08:30|136.94|136.54|137|136.6|137.01|136.61|136.94|136.54|8
1733400520000|2024-12-05 12:08:40|137.02|136.62|136.79|136.39|137.07|136.67|136.79|136.39|12
1733400530000|2024-12-05 12:08:50|136.8|136.4|136.79|136.39|136.83|136.43|136.79|136.39|12
1733400540000|2024-12-05 12:09:00|136.78|136.38|136.68|136.28|136.81|136.41|136.67|136.27|13
1733400550000|2024-12-05 12:09:10|136.67|136.27|136.61|136.21|136.67|136.27|136.61|136.21|11
1733400560000|2024-12-05 12:09:20|136.62|136.22|136.51|136.11|136.62|136.22|136.47|136.07|12
1733400570000|2024-12-05 12:09:30|136.52|136.12|136.64|136.24|136.65|136.25|136.51|136.11|10
1733400580000|2024-12-05 12:09:40|136.63|136.23|136.61|136.21|136.63|136.23|136.53|136.13|11
1733400590000|2024-12-05 12:09:50|136.6|136.2|136.58|136.18|136.6|136.2|136.53|136.13|14
1733400600000|2024-12-05 12:10:00|136.59|136.19|136.55|136.15|136.6|136.2|136.51|136.11|16
1733400610000|2024-12-05 12:10:10|136.54|136.14|136.45|136.05|136.55|136.15|136.42|136.02|10
1733400620000|2024-12-05 12:10:20|136.46|136.06|136.3|135.9|136.46|136.06|136.26|135.86|13
1733400630000|2024-12-05 12:10:30|136.26|135.86|136.24|135.84|136.26|135.86|136.23|135.83|4
1733400640000|2024-12-05 12:10:40|136.23|135.83|136.22|135.82|136.23|135.83|136.21|135.81|3
1733400650000|2024-12-05 12:10:50|136.21|135.81|136.13|135.73|136.22|135.82|136.11|135.71|8
1733400660000|2024-12-05 12:11:00|136.12|135.72|136.11|135.71|136.12|135.72|136.1|135.7|3
1733400670000|2024-12-05 12:11:10|136.1|135.7|136.19|135.79|136.19|135.79|136.1|135.7|7
1733400680000|2024-12-05 12:11:20|136.18|135.78|136.18|135.78|136.18|135.78|136.18|135.78|1
1733400690000|2024-12-05 12:11:30|136.19|135.79|136.37|135.97|136.37|135.97|136.19|135.79|8
1733400700000|2024-12-05 12:11:40|136.36|135.96|136.16|135.76|136.36|135.96|136.16|135.76|12
1733400710000|2024-12-05 12:11:50|136.21|135.81|136.3|135.9|136.3|135.9|136.19|135.79|16
1733400720000|2024-12-05 12:12:00|136.31|135.91|136.3|135.9|136.32|135.92|136.26|135.86|10
1733400730000|2024-12-05 12:12:10|136.37|135.97|136.41|136.01|136.46|136.06|136.36|135.96|17
1733400740000|2024-12-05 12:12:20|136.35|135.95|136.44|136.04|136.48|136.08|136.3|135.9|21
1733400750000|2024-12-05 12:12:30|136.43|136.03|136.53|136.13|136.53|136.13|136.37|135.97|17
1733400760000|2024-12-05 12:12:40|136.52|136.12|136.6|136.2|136.64|136.24|136.52|136.12|14
1733400770000|2024-12-05 12:12:50|136.61|136.21|136.66|136.26|136.66|136.26|136.58|136.18|11
1733400780000|2024-12-05 12:13:00|136.69|136.29|136.68|136.28|136.71|136.31|136.59|136.19|15
1733400790000|2024-12-05 12:13:10|136.69|136.29|136.65|136.25|136.7|136.3|136.65|136.25|7
1733400800000|2024-12-05 12:13:20|136.58|136.18|136.48|136.08|136.59|136.19|136.47|136.07|11
1733400810000|2024-12-05 12:13:30|136.45|136.05|136.47|136.07|136.51|136.11|136.45|136.05|7
1733400820000|2024-12-05 12:13:40|136.43|136.03|136.49|136.09|136.52|136.12|136.43|136.03|14
1733400830000|2024-12-05 12:13:50|136.45|136.05|136.56|136.16|136.56|136.16|136.4|136|11
1733400840000|2024-12-05 12:14:00|136.58|136.18|136.56|136.16|136.58|136.18|136.46|136.06|14
1733400850000|2024-12-05 12:14:10|136.58|136.18|136.59|136.19|136.62|136.22|136.56|136.16|10
1733400860000|2024-12-05 12:14:20|136.6|136.2|136.64|136.24|136.68|136.28|136.6|136.2|10
1733400870000|2024-12-05 12:14:30|136.65|136.25|136.67|136.27|136.71|136.31|136.65|136.25|12
1733400880000|2024-12-05 12:14:40|136.68|136.28|136.62|136.22|136.69|136.29|136.62|136.22|7
1733400890000|2024-12-05 12:14:50|136.58|136.18|136.41|136.01|136.61|136.21|136.41|136.01|10
1733400900000|2024-12-05 12:15:00|136.42|136.02|136.37|135.97|136.42|136.02|136.25|135.85|17
1733400910000|2024-12-05 12:15:10|136.38|135.98|136.31|135.91|136.39|135.99|136.31|135.91|10
1733400920000|2024-12-05 12:15:20|136.3|135.9|136.27|135.87|136.34|135.94|136.27|135.87|9
1733400930000|2024-12-05 12:15:30|136.29|135.89|136.45|136.05|136.47|136.07|136.29|135.89|13
1733400940000|2024-12-05 12:15:40|136.42|136.02|136.43|136.03|136.43|136.03|136.4|136|5
1733400950000|2024-12-05 12:15:50|136.44|136.04|136.45|136.05|136.57|136.17|136.44|136.04|10
1733400960000|2024-12-05 12:16:00|136.46|136.06|136.57|136.17|136.59|136.19|136.44|136.04|12
1733400970000|2024-12-05 12:16:10|136.58|136.18|136.67|136.27|136.67|136.27|136.58|136.18|10
1733400980000|2024-12-05 12:16:20|136.73|136.33|136.7|136.3|136.76|136.36|136.7|136.3|4
1733400990000|2024-12-05 12:16:30|136.64|136.24|136.67|136.27|136.69|136.29|136.63|136.23|13
1733401000000|2024-12-05 12:16:40|136.68|136.28|136.71|136.31|136.72|136.32|136.65|136.25|8
1733401010000|2024-12-05 12:16:50|136.7|136.3|136.52|136.12|136.7|136.3|136.52|136.12|11
1733401020000|2024-12-05 12:17:00|136.56|136.16|136.52|136.12|136.56|136.16|136.46|136.06|14
1733401030000|2024-12-05 12:17:10|136.49|136.09|136.57|136.17|136.57|136.17|136.48|136.08|11
1733401040000|2024-12-05 12:17:20|136.58|136.18|136.61|136.21|136.67|136.27|136.58|136.18|14
1733401050000|2024-12-05 12:17:30|136.62|136.22|136.74|136.34|136.79|136.39|136.62|136.22|11
1733401060000|2024-12-05 12:17:40|136.73|136.33|136.73|136.33|136.74|136.34|136.73|136.33|5
1733401070000|2024-12-05 12:17:50|136.68|136.28|136.52|136.12|136.68|136.28|136.52|136.12|11
1733401080000|2024-12-05 12:18:00|136.47|136.07|136.4|136|136.47|136.07|136.39|135.99|10
1733401090000|2024-12-05 12:18:10|136.39|135.99|136.17|135.77|136.39|135.99|136.17|135.77|11
1733401100000|2024-12-05 12:18:20|136.18|135.78|136.3|135.9|136.3|135.9|136.18|135.78|10
1733401110000|2024-12-05 12:18:30|136.31|135.91|136.24|135.84|136.31|135.91|136.21|135.81|8
1733401120000|2024-12-05 12:18:40|136.22|135.82|136.31|135.91|136.31|135.91|136.22|135.82|7
1733401130000|2024-12-05 12:18:50|136.3|135.9|136.3|135.9|136.3|135.9|136.3|135.9|1
1733401140000|2024-12-05 12:19:00|136.29|135.89|136.13|135.73|136.29|135.89|136.12|135.72|4
1733401150000|2024-12-05 12:19:10|136.11|135.71|136.11|135.71|136.12|135.72|136.07|135.67|8
1733401160000|2024-12-05 12:19:20|136.12|135.72|136.07|135.67|136.15|135.75|136.04|135.64|12
1733401170000|2024-12-05 12:19:30|136.09|135.69|136.16|135.76|136.17|135.77|136.08|135.68|12
1733401180000|2024-12-05 12:19:40|136.17|135.77|136.11|135.71|136.17|135.77|136.1|135.7|10
1733401190000|2024-12-05 12:19:50|136.12|135.72|136.21|135.81|136.28|135.88|136.12|135.72|16
1733401200000|2024-12-05 12:20:00|136.23|135.83|136.37|135.97|136.41|136.01|136.22|135.82|8
1733401210000|2024-12-05 12:20:10|136.41|136.01|136.49|136.09|136.54|136.14|136.41|136.01|10
1733401220000|2024-12-05 12:20:20|136.48|136.08|136.34|135.94|136.5|136.1|136.3|135.9|10
1733401230000|2024-12-05 12:20:30|136.35|135.95|136.51|136.11|136.51|136.11|136.34|135.94|17
1733401240000|2024-12-05 12:20:40|136.52|136.12|136.48|136.08|136.52|136.12|136.46|136.06|6
1733401250000|2024-12-05 12:20:50|136.49|136.09|136.46|136.06|136.49|136.09|136.41|136.01|10
1733401260000|2024-12-05 12:21:00|136.47|136.07|136.37|135.97|136.48|136.08|136.37|135.97|8
1733401270000|2024-12-05 12:21:10|136.38|135.98|136.25|135.85|136.38|135.98|136.25|135.85|13
1733401280000|2024-12-05 12:21:20|136.26|135.86|136.37|135.97|136.37|135.97|136.26|135.86|11
1733401290000|2024-12-05 12:21:30|136.38|135.98|136.39|135.99|136.4|136|136.38|135.98|14
1733401300000|2024-12-05 12:21:40|136.38|135.98|136.45|136.05|136.45|136.05|136.38|135.98|12
1733401310000|2024-12-05 12:21:50|136.43|136.03|136.4|136|136.43|136.03|136.38|135.98|11
1733401320000|2024-12-05 12:22:00|136.41|136.01|136.39|135.99|136.44|136.04|136.39|135.99|7
1733401330000|2024-12-05 12:22:10|136.4|136|136.4|136|136.42|136.02|136.34|135.94|12
1733401340000|2024-12-05 12:22:20|136.39|135.99|136.33|135.93|136.4|136|136.33|135.93|4
1733401350000|2024-12-05 12:22:30|136.34|135.94|136.37|135.97|136.39|135.99|136.33|135.93|13
1733401360000|2024-12-05 12:22:40|136.39|135.99|136.37|135.97|136.42|136.02|136.36|135.96|7
1733401370000|2024-12-05 12:22:50|136.38|135.98|136.53|136.13|136.53|136.13|136.38|135.98|13
1733401380000|2024-12-05 12:23:00|136.57|136.17|136.49|136.09|136.62|136.22|136.47|136.07|15
1733401390000|2024-12-05 12:23:10|136.5|136.1|136.38|135.98|136.5|136.1|136.37|135.97|12
1733401400000|2024-12-05 12:23:20|136.37|135.97|136.34|135.94|136.4|136|136.34|135.94|12
1733401420000|2024-12-05 12:23:40|136.32|135.92|136.42|136.02|136.42|136.02|136.31|135.91|5
1733401430000|2024-12-05 12:23:50|136.41|136.01|136.32|135.92|136.41|136.01|136.31|135.91|11
1733401440000|2024-12-05 12:24:00|136.31|135.91|136.31|135.91|136.31|135.91|136.31|135.91|1
1733401450000|2024-12-05 12:24:10|136.32|135.92|136.32|135.92|136.32|135.92|136.31|135.91|5
1733401460000|2024-12-05 12:24:20|136.31|135.91|136.33|135.93|136.35|135.95|136.31|135.91|9
1733401470000|2024-12-05 12:24:30|136.32|135.92|136.33|135.93|136.34|135.94|136.31|135.91|11
1733401480000|2024-12-05 12:24:40|136.32|135.92|136.22|135.82|136.32|135.92|136.22|135.82|8
1733401490000|2024-12-05 12:24:50|136.21|135.81|136.31|135.91|136.31|135.91|136.21|135.81|9
1733401500000|2024-12-05 12:25:00|136.3|135.9|136.31|135.91|136.32|135.92|136.29|135.89|9
1733401510000|2024-12-05 12:25:10|136.32|135.92|136.21|135.81|136.32|135.92|136.21|135.81|10
1733401520000|2024-12-05 12:25:20|136.22|135.82|136.2|135.8|136.22|135.82|136.1|135.7|12
1733401530000|2024-12-05 12:25:30|136.19|135.79|136.21|135.81|136.21|135.81|136.17|135.77|8
1733401540000|2024-12-05 12:25:40|136.2|135.8|136.22|135.82|136.22|135.82|136.2|135.8|2
1733401550000|2024-12-05 12:25:50|136.21|135.81|136.21|135.81|136.21|135.81|136.21|135.81|1
1733401560000|2024-12-05 12:26:00|136.22|135.82|136.27|135.87|136.3|135.9|136.21|135.81|12
1733401570000|2024-12-05 12:26:10|136.26|135.86|136.09|135.69|136.26|135.86|136.09|135.69|15
1733401580000|2024-12-05 12:26:20|136.05|135.65|136.01|135.61|136.05|135.65|135.98|135.58|15
1733401590000|2024-12-05 12:26:30|136.02|135.62|136.03|135.63|136.04|135.64|136|135.6|18
1733401600000|2024-12-05 12:26:40|136.04|135.64|136.03|135.63|136.04|135.64|136.01|135.61|10
1733401610000|2024-12-05 12:26:50|136.02|135.62|135.95|135.55|136.04|135.64|135.95|135.55|15
1733401620000|2024-12-05 12:27:00|135.94|135.54|135.89|135.49|135.95|135.55|135.88|135.48|15
1733401630000|2024-12-05 12:27:10|135.88|135.48|135.8|135.4|135.89|135.49|135.8|135.4|10
1733401640000|2024-12-05 12:27:20|135.81|135.41|135.77|135.37|135.81|135.41|135.73|135.33|9
1733401650000|2024-12-05 12:27:30|135.78|135.38|135.92|135.52|135.92|135.52|135.77|135.37|10
1733401660000|2024-12-05 12:27:40|135.93|135.53|135.95|135.55|135.96|135.56|135.93|135.53|7
1733401670000|2024-12-05 12:27:50|135.94|135.54|135.98|135.58|135.98|135.58|135.93|135.53|7
1733401680000|2024-12-05 12:28:00|135.99|135.59|135.94|135.54|135.99|135.59|135.92|135.52|8
1733401690000|2024-12-05 12:28:10|135.96|135.56|136.03|135.63|136.03|135.63|135.96|135.56|8
1733401700000|2024-12-05 12:28:20|136.04|135.64|136.02|135.62|136.05|135.65|135.99|135.59|10
1733401710000|2024-12-05 12:28:30|136.03|135.63|136.06|135.66|136.06|135.66|136.03|135.63|12
1733401720000|2024-12-05 12:28:40|136.05|135.65|136.06|135.66|136.06|135.66|136.05|135.65|6
1733401730000|2024-12-05 12:28:50|136.05|135.65|136.07|135.67|136.08|135.68|136.05|135.65|7
1733401740000|2024-12-05 12:29:00|136.09|135.69|136.11|135.71|136.12|135.72|136.09|135.69|6
1733401750000|2024-12-05 12:29:10|136.1|135.7|136.01|135.61|136.1|135.7|135.98|135.58|13
1733401760000|2024-12-05 12:29:20|136|135.6|136.01|135.61|136.01|135.61|136|135.6|2
1733401770000|2024-12-05 12:29:30|136|135.6|135.89|135.49|136|135.6|135.85|135.45|15
1733401780000|2024-12-05 12:29:40|135.9|135.5|135.92|135.52|135.92|135.52|135.89|135.49|15
1733401790000|2024-12-05 12:29:50|135.93|135.53|135.94|135.54|135.99|135.59|135.92|135.52|17
1733401800000|2024-12-05 12:30:00|135.95|135.55|135.87|135.47|135.95|135.55|135.87|135.47|14
1733401810000|2024-12-05 12:30:10|135.89|135.49|135.83|135.43|135.89|135.49|135.83|135.43|12
1733401820000|2024-12-05 12:30:20|135.82|135.42|135.78|135.38|135.83|135.43|135.77|135.37|9
1733401840000|2024-12-05 12:30:40|135.76|135.36|135.75|135.35|135.76|135.36|135.75|135.35|2
1733401850000|2024-12-05 12:30:50|135.78|135.38|135.78|135.38|135.79|135.39|135.78|135.38|3
1733401860000|2024-12-05 12:31:00|135.58|135.18|135.48|135.08|135.58|135.18|135.48|135.08|18
1733401870000|2024-12-05 12:31:10|135.47|135.07|135.38|134.98|135.47|135.07|135.37|134.97|12
1733401880000|2024-12-05 12:31:20|135.4|135|135.4|135|135.44|135.04|135.36|134.96|12
1733401890000|2024-12-05 12:31:30|135.39|134.99|135.36|134.96|135.39|134.99|135.36|134.96|3
1733401900000|2024-12-05 12:31:40|135.37|134.97|135.41|135.01|135.41|135.01|135.37|134.97|5
1733401910000|2024-12-05 12:31:50|135.42|135.02|135.45|135.05|135.45|135.05|135.42|135.02|6
1733401920000|2024-12-05 12:32:00|135.43|135.03|135.44|135.04|135.45|135.05|135.35|134.95|18
1733401930000|2024-12-05 12:32:10|135.45|135.05|135.6|135.2|135.61|135.21|135.45|135.05|16
1733401940000|2024-12-05 12:32:20|135.63|135.23|135.6|135.2|135.66|135.26|135.6|135.2|12
1733401950000|2024-12-05 12:32:30|135.61|135.21|135.66|135.26|135.69|135.29|135.61|135.21|11
1733401960000|2024-12-05 12:32:40|135.65|135.25|135.57|135.17|135.65|135.25|135.57|135.17|4
1733401970000|2024-12-05 12:32:50|135.56|135.16|135.5|135.1|135.56|135.16|135.47|135.07|9
1733401980000|2024-12-05 12:33:00|135.49|135.09|135.5|135.1|135.53|135.13|135.47|135.07|20
1733401990000|2024-12-05 12:33:10|135.51|135.11|135.46|135.06|135.51|135.11|135.45|135.05|13
1733402000000|2024-12-05 12:33:20|135.45|135.05|135.46|135.06|135.46|135.06|135.43|135.03|7
1733402010000|2024-12-05 12:33:30|135.45|135.05|135.49|135.09|135.5|135.1|135.45|135.05|10
1733402020000|2024-12-05 12:33:40|135.48|135.08|135.51|135.11|135.51|135.11|135.47|135.07|13
1733402030000|2024-12-05 12:33:50|135.5|135.1|135.45|135.05|135.56|135.16|135.44|135.04|12
1733402040000|2024-12-05 12:34:00|135.46|135.06|135.47|135.07|135.5|135.1|135.46|135.06|12
1733402050000|2024-12-05 12:34:10|135.46|135.06|135.43|135.03|135.47|135.07|135.43|135.03|14
1733402060000|2024-12-05 12:34:20|135.42|135.02|135.44|135.04|135.47|135.07|135.42|135.02|18
1733402070000|2024-12-05 12:34:30|135.41|135.01|135.32|134.92|135.42|135.02|135.32|134.92|14
1733402080000|2024-12-05 12:34:40|135.33|134.93|135.26|134.86|135.35|134.95|135.26|134.86|13
1733402090000|2024-12-05 12:34:50|135.23|134.83|135.11|134.71|135.24|134.84|135.11|134.71|15
1733402100000|2024-12-05 12:35:00|135.08|134.68|134.86|134.46|135.08|134.68|134.86|134.46|16
1733402110000|2024-12-05 12:35:10|134.85|134.45|134.85|134.45|134.86|134.46|134.8|134.4|19
1733402120000|2024-12-05 12:35:20|134.89|134.49|134.92|134.52|134.92|134.52|134.84|134.44|18
1733402130000|2024-12-05 12:35:30|134.9|134.5|134.87|134.47|134.9|134.5|134.83|134.43|9
1733402140000|2024-12-05 12:35:40|134.88|134.48|134.94|134.54|134.94|134.54|134.86|134.46|16
1733402150000|2024-12-05 12:35:50|134.95|134.55|134.97|134.57|135.13|134.73|134.93|134.53|25
1733402160000|2024-12-05 12:36:00|134.98|134.58|135.06|134.66|135.11|134.71|134.98|134.58|10
1733402170000|2024-12-05 12:36:10|135.05|134.65|135.13|134.73|135.17|134.77|135.05|134.65|15
1733402180000|2024-12-05 12:36:20|135.09|134.69|135.04|134.64|135.09|134.69|135.04|134.64|16
1733402190000|2024-12-05 12:36:30|135.05|134.65|135.14|134.74|135.15|134.75|135.05|134.65|15
1733402200000|2024-12-05 12:36:40|135.13|134.73|135.14|134.74|135.18|134.78|135.11|134.71|13
1733402210000|2024-12-05 12:36:50|135.16|134.76|135.13|134.73|135.16|134.76|135.07|134.67|13
1733402220000|2024-12-05 12:37:00|135.14|134.74|135.08|134.68|135.14|134.74|135.07|134.67|19
1733402230000|2024-12-05 12:37:10|135.06|134.66|135.1|134.7|135.12|134.72|135.05|134.65|9
1733402240000|2024-12-05 12:37:20|135.11|134.71|135.09|134.69|135.15|134.75|135.08|134.68|13
1733402250000|2024-12-05 12:37:30|135.1|134.7|135.15|134.75|135.15|134.75|135.05|134.65|14
1733402260000|2024-12-05 12:37:40|135.16|134.76|135.13|134.73|135.16|134.76|135.12|134.72|7
1733402270000|2024-12-05 12:37:50|135.11|134.71|135.13|134.73|135.13|134.73|135.08|134.68|7
1733402280000|2024-12-05 12:38:00|135.14|134.74|135.26|134.86|135.31|134.91|135.14|134.74|9
1733402290000|2024-12-05 12:38:10|135.25|134.85|135.21|134.81|135.26|134.86|135.18|134.78|16
1733402300000|2024-12-05 12:38:20|135.2|134.8|135.15|134.75|135.21|134.81|135.15|134.75|12
1733402310000|2024-12-05 12:38:30|135.12|134.72|135.12|134.72|135.12|134.72|135.12|134.72|1
1733402320000|2024-12-05 12:38:40|135.11|134.71|135.11|134.71|135.12|134.72|135.1|134.7|7
1733402330000|2024-12-05 12:38:50|135.12|134.72|135.11|134.71|135.12|134.72|135.1|134.7|6
1733402340000|2024-12-05 12:39:00|135.1|134.7|135.15|134.75|135.15|134.75|135.07|134.67|13
1733402350000|2024-12-05 12:39:10|135.16|134.76|135.23|134.83|135.24|134.84|135.15|134.75|13
1733402360000|2024-12-05 12:39:20|135.24|134.84|135.23|134.83|135.24|134.84|135.23|134.83|2
1733402370000|2024-12-05 12:39:30|135.18|134.78|135.21|134.81|135.23|134.83|135.17|134.77|9
1733402380000|2024-12-05 12:39:40|135.2|134.8|135.25|134.85|135.26|134.86|135.2|134.8|8
1733402390000|2024-12-05 12:39:50|135.24|134.84|135.23|134.83|135.26|134.86|135.23|134.83|13
1733402400000|2024-12-05 12:40:00|135.24|134.84|135.22|134.82|135.24|134.84|135.22|134.82|9
1733402410000|2024-12-05 12:40:10|135.2|134.8|135.11|134.71|135.2|134.8|135.1|134.7|11
1733402420000|2024-12-05 12:40:20|135.12|134.72|135.15|134.75|135.15|134.75|135.12|134.72|7
1733402430000|2024-12-05 12:40:30|135.14|134.74|135.14|134.74|135.14|134.74|135.14|134.74|1
1733402440000|2024-12-05 12:40:40|135.13|134.73|135.12|134.72|135.13|134.73|135.12|134.72|2
1733402450000|2024-12-05 12:40:50|135.13|134.73|135.12|134.72|135.13|134.73|135.12|134.72|2
1733402460000|2024-12-05 12:41:00|135.13|134.73|135.12|134.72|135.2|134.8|135.12|134.72|12
1733402470000|2024-12-05 12:41:10|135.1|134.7|135.15|134.75|135.16|134.76|135.1|134.7|10
1733402480000|2024-12-05 12:41:20|135.14|134.74|135.06|134.66|135.14|134.74|135.04|134.64|6
1733402490000|2024-12-05 12:41:30|135.05|134.65|135.05|134.65|135.05|134.65|135.05|134.65|1
1733402500000|2024-12-05 12:41:40|135.03|134.63|134.7|134.3|135.03|134.63|134.7|134.3|9
1733402510000|2024-12-05 12:41:50|134.66|134.26|134.62|134.22|134.66|134.26|134.58|134.18|11
1733402520000|2024-12-05 12:42:00|134.6|134.2|134.41|134.01|134.6|134.2|134.41|134.01|10
1733402530000|2024-12-05 12:42:10|134.38|133.98|134.42|134.02|134.52|134.12|134.36|133.96|18
1733402540000|2024-12-05 12:42:20|134.43|134.03|134.69|134.29|134.69|134.29|134.43|134.03|18
1733402550000|2024-12-05 12:42:30|134.68|134.28|134.67|134.27|134.81|134.41|134.67|134.27|21
1733402560000|2024-12-05 12:42:40|134.68|134.28|134.93|134.53|134.93|134.53|134.68|134.28|21
1733402570000|2024-12-05 12:42:50|134.9|134.5|134.78|134.38|134.91|134.51|134.78|134.38|10
1733402580000|2024-12-05 12:43:00|134.76|134.36|134.56|134.16|134.76|134.36|134.53|134.13|15
1733402590000|2024-12-05 12:43:10|134.55|134.15|134.45|134.05|134.56|134.16|134.42|134.02|15
1733402600000|2024-12-05 12:43:20|134.46|134.06|134.47|134.07|134.5|134.1|134.46|134.06|10
1733402610000|2024-12-05 12:43:30|134.46|134.06|134.53|134.13|134.6|134.2|134.46|134.06|12
1733402620000|2024-12-05 12:43:40|134.56|134.16|134.55|134.15|134.56|134.16|134.54|134.14|6
1733402630000|2024-12-05 12:43:50|134.59|134.19|134.57|134.17|134.6|134.2|134.57|134.17|4
1733402640000|2024-12-05 12:44:00|134.56|134.16|134.51|134.11|134.56|134.16|134.49|134.09|7
1733402650000|2024-12-05 12:44:10|134.52|134.12|134.55|134.15|134.55|134.15|134.52|134.12|3
1733402660000|2024-12-05 12:44:20|134.54|134.14|134.53|134.13|134.54|134.14|134.51|134.11|7
1733402670000|2024-12-05 12:44:30|134.58|134.18|134.59|134.19|134.64|134.24|134.56|134.16|13
1733402680000|2024-12-05 12:44:40|134.58|134.18|134.59|134.19|134.59|134.19|134.58|134.18|2
1733402690000|2024-12-05 12:44:50|134.53|134.13|134.48|134.08|134.54|134.14|134.48|134.08|5
1733402700000|2024-12-05 12:45:00|134.41|134.01|134.65|134.25|134.65|134.25|134.35|133.95|15
1733402710000|2024-12-05 12:45:10|134.68|134.28|134.7|134.3|134.72|134.32|134.66|134.26|10
1733402720000|2024-12-05 12:45:20|134.72|134.32|134.66|134.26|134.73|134.33|134.64|134.24|14
1733402730000|2024-12-05 12:45:30|134.69|134.29|134.77|134.37|134.85|134.45|134.69|134.29|16
1733402740000|2024-12-05 12:45:40|134.71|134.31|134.71|134.31|134.73|134.33|134.68|134.28|11
1733402750000|2024-12-05 12:45:50|134.69|134.29|134.69|134.29|134.71|134.31|134.63|134.23|12
1733402760000|2024-12-05 12:46:00|134.7|134.3|134.76|134.36|134.78|134.38|134.7|134.3|10
1733402770000|2024-12-05 12:46:10|134.79|134.39|134.5|134.1|134.79|134.39|134.5|134.1|9
1733402780000|2024-12-05 12:46:20|134.49|134.09|134.42|134.02|134.49|134.09|134.39|133.99|12
1733402790000|2024-12-05 12:46:30|134.38|133.98|134.38|133.98|134.39|133.99|134.33|133.93|9
1733402800000|2024-12-05 12:46:40|134.39|133.99|134.49|134.09|134.49|134.09|134.32|133.92|14
1733402810000|2024-12-05 12:46:50|134.5|134.1|134.62|134.22|134.68|134.28|134.5|134.1|9
1733402820000|2024-12-05 12:47:00|134.61|134.21|134.74|134.34|134.8|134.4|134.61|134.21|10
1733402830000|2024-12-05 12:47:10|134.71|134.31|134.62|134.22|134.71|134.31|134.6|134.2|11
1733402840000|2024-12-05 12:47:20|134.59|134.19|134.42|134.02|134.59|134.19|134.39|133.99|7
1733402850000|2024-12-05 12:47:30|134.43|134.03|134.54|134.14|134.54|134.14|134.43|134.03|9
1733402860000|2024-12-05 12:47:40|134.53|134.13|134.6|134.2|134.6|134.2|134.49|134.09|10
1733402870000|2024-12-05 12:47:50|134.63|134.23|134.63|134.23|134.7|134.3|134.62|134.22|9
1733402880000|2024-12-05 12:48:00|134.64|134.24|134.69|134.29|134.69|134.29|134.61|134.21|8
1733402890000|2024-12-05 12:48:10|134.64|134.24|134.53|134.13|134.64|134.24|134.53|134.13|8
1733402900000|2024-12-05 12:48:20|134.52|134.12|134.68|134.28|134.68|134.28|134.51|134.11|9
1733402910000|2024-12-05 12:48:30|134.69|134.29|134.65|134.25|134.72|134.32|134.64|134.24|9
1733402920000|2024-12-05 12:48:40|134.66|134.26|134.59|134.19|134.66|134.26|134.59|134.19|9
1733402930000|2024-12-05 12:48:50|134.61|134.21|134.74|134.34|134.82|134.42|134.61|134.21|10
1733402940000|2024-12-05 12:49:00|134.72|134.32|134.76|134.36|134.83|134.43|134.7|134.3|12
1733402950000|2024-12-05 12:49:10|134.74|134.34|134.77|134.37|134.77|134.37|134.69|134.29|9
1733402960000|2024-12-05 12:49:20|134.76|134.36|134.75|134.35|134.79|134.39|134.75|134.35|9
1733402970000|2024-12-05 12:49:30|134.73|134.33|134.57|134.17|134.73|134.33|134.55|134.15|9
1733402980000|2024-12-05 12:49:40|134.52|134.12|134.47|134.07|134.52|134.12|134.39|133.99|11
1733402990000|2024-12-05 12:49:50|134.48|134.08|134.55|134.15|134.55|134.15|134.47|134.07|8
1733403000000|2024-12-05 12:50:00|134.54|134.14|134.43|134.03|134.54|134.14|134.41|134.01|9
1733403010000|2024-12-05 12:50:10|134.42|134.02|134.5|134.1|134.5|134.1|134.41|134.01|10
1733403020000|2024-12-05 12:50:20|134.48|134.08|134.51|134.11|134.54|134.14|134.44|134.04|12
1733403030000|2024-12-05 12:50:30|134.5|134.1|134.36|133.96|134.52|134.12|134.36|133.96|8
1733403040000|2024-12-05 12:50:40|134.39|133.99|134.43|134.03|134.44|134.04|134.36|133.96|8
1733403050000|2024-12-05 12:50:50|134.4|134|134.66|134.26|134.66|134.26|134.4|134|10
1733403060000|2024-12-05 12:51:00|134.67|134.27|134.79|134.39|134.81|134.41|134.67|134.27|10
1733403070000|2024-12-05 12:51:10|134.75|134.35|134.8|134.4|134.81|134.41|134.7|134.3|8
1733403080000|2024-12-05 12:51:20|134.79|134.39|134.73|134.33|134.79|134.39|134.73|134.33|8
1733403090000|2024-12-05 12:51:30|134.76|134.36|134.83|134.43|134.86|134.46|134.76|134.36|8
1733403100000|2024-12-05 12:51:40|134.82|134.42|134.85|134.45|134.85|134.45|134.76|134.36|7
1733403110000|2024-12-05 12:51:50|134.92|134.52|135.01|134.61|135.01|134.61|134.91|134.51|11
1733403120000|2024-12-05 12:52:00|135.02|134.62|135.14|134.74|135.14|134.74|135.02|134.62|8
1733403130000|2024-12-05 12:52:10|135.13|134.73|135.12|134.72|135.14|134.74|135.09|134.69|7
1733403140000|2024-12-05 12:52:20|135.13|134.73|135.05|134.65|135.13|134.73|135.01|134.61|9
1733403150000|2024-12-05 12:52:30|135.08|134.68|134.94|134.54|135.08|134.68|134.93|134.53|9
1733403160000|2024-12-05 12:52:40|134.95|134.55|135.03|134.63|135.03|134.63|134.95|134.55|9
1733403170000|2024-12-05 12:52:50|135.02|134.62|135.34|134.94|135.34|134.94|135.02|134.62|15
1733403180000|2024-12-05 12:53:00|135.33|134.93|135.29|134.89|135.33|134.93|135.23|134.83|10
1733403190000|2024-12-05 12:53:10|135.3|134.9|135.39|134.99|135.39|134.99|135.28|134.88|10
1733403200000|2024-12-05 12:53:20|135.37|134.97|135.29|134.89|135.37|134.97|135.29|134.89|4
1733403210000|2024-12-05 12:53:30|135.26|134.86|135.34|134.94|135.39|134.99|135.2|134.8|11
1733403220000|2024-12-05 12:53:40|135.31|134.91|135.41|135.01|135.42|135.02|135.29|134.89|12
1733403230000|2024-12-05 12:53:50|135.34|134.94|135.28|134.88|135.35|134.95|135.25|134.85|10
1733403240000|2024-12-05 12:54:00|135.29|134.89|135.49|135.09|135.51|135.11|135.29|134.89|12
1733403250000|2024-12-05 12:54:10|135.44|135.04|135.33|134.93|135.45|135.05|135.33|134.93|5
1733403260000|2024-12-05 12:54:20|135.31|134.91|135.26|134.86|135.36|134.96|135.21|134.81|10
1733403270000|2024-12-05 12:54:30|135.25|134.85|135.21|134.81|135.26|134.86|135.21|134.81|8
1733403280000|2024-12-05 12:54:40|135.22|134.82|135.18|134.78|135.22|134.82|135.14|134.74|9
1733403290000|2024-12-05 12:54:50|135.16|134.76|135.12|134.72|135.16|134.76|135.12|134.72|7
1733403300000|2024-12-05 12:55:00|135.15|134.75|135.25|134.85|135.25|134.85|135.15|134.75|9
1733403310000|2024-12-05 12:55:10|135.29|134.89|135.38|134.98|135.38|134.98|135.29|134.89|11
1733403320000|2024-12-05 12:55:20|135.37|134.97|135.32|134.92|135.57|135.17|135.32|134.92|16
1733403330000|2024-12-05 12:55:30|135.28|134.88|135.07|134.67|135.28|134.88|135|134.6|15
1733403340000|2024-12-05 12:55:40|135.05|134.65|135.02|134.62|135.06|134.66|134.98|134.58|7
1733403350000|2024-12-05 12:55:50|134.96|134.56|135.03|134.63|135.04|134.64|134.77|134.37|15
1733403360000|2024-12-05 12:56:00|135.06|134.66|135.07|134.67|135.2|134.8|135.04|134.64|16
1733403370000|2024-12-05 12:56:10|135.05|134.65|135|134.6|135.07|134.67|135|134.6|9
1733403380000|2024-12-05 12:56:20|134.96|134.56|135.03|134.63|135.03|134.63|134.96|134.56|9
1733403390000|2024-12-05 12:56:30|135.01|134.61|135|134.6|135.01|134.61|134.96|134.56|6
1733403400000|2024-12-05 12:56:40|135.02|134.62|134.93|134.53|135.02|134.62|134.92|134.52|10
1733403410000|2024-12-05 12:56:50|134.92|134.52|134.97|134.57|135|134.6|134.92|134.52|8
1733403420000|2024-12-05 12:57:00|134.96|134.56|134.91|134.51|134.97|134.57|134.91|134.51|6
1733403430000|2024-12-05 12:57:10|134.92|134.52|134.8|134.4|134.92|134.52|134.8|134.4|7
1733403440000|2024-12-05 12:57:20|134.81|134.41|134.92|134.52|134.94|134.54|134.81|134.41|11
1733403450000|2024-12-05 12:57:30|134.86|134.46|134.89|134.49|134.92|134.52|134.8|134.4|12
1733403460000|2024-12-05 12:57:40|134.85|134.45|134.88|134.48|134.92|134.52|134.85|134.45|11
1733403470000|2024-12-05 12:57:50|134.87|134.47|134.83|134.43|134.9|134.5|134.83|134.43|7
1733403480000|2024-12-05 12:58:00|134.81|134.41|134.79|134.39|134.83|134.43|134.77|134.37|9
1733403490000|2024-12-05 12:58:10|134.78|134.38|134.71|134.31|134.78|134.38|134.71|134.31|6
1733403500000|2024-12-05 12:58:20|134.7|134.3|134.74|134.34|134.74|134.34|134.7|134.3|7
1733403510000|2024-12-05 12:58:30|134.73|134.33|134.84|134.44|134.84|134.44|134.73|134.33|12
1733403520000|2024-12-05 12:58:40|134.83|134.43|134.81|134.41|134.83|134.43|134.79|134.39|4
1733403530000|2024-12-05 12:58:50|134.8|134.4|134.85|134.45|134.89|134.49|134.8|134.4|6
1733403540000|2024-12-05 12:59:00|134.84|134.44|134.83|134.43|134.84|134.44|134.82|134.42|4
1733403550000|2024-12-05 12:59:10|134.82|134.42|134.74|134.34|134.82|134.42|134.74|134.34|6
1733403560000|2024-12-05 12:59:20|134.72|134.32|134.85|134.45|134.89|134.49|134.72|134.32|14
1733403570000|2024-12-05 12:59:30|134.86|134.46|134.88|134.48|134.88|134.48|134.86|134.46|3
1733403580000|2024-12-05 12:59:40|134.87|134.47|134.83|134.43|134.87|134.47|134.83|134.43|4
1733403590000|2024-12-05 12:59:50|134.82|134.42|134.78|134.38|134.82|134.42|134.76|134.36|6
1733403600000|2024-12-05 13:00:00|134.79|134.39|134.59|134.19|134.81|134.41|134.59|134.19|7
1733403610000|2024-12-05 13:00:10|134.52|134.12|134.47|134.07|134.52|134.12|134.45|134.05|6
1733403620000|2024-12-05 13:00:20|134.48|134.08|134.38|133.98|134.49|134.09|134.38|133.98|6
1733403630000|2024-12-05 13:00:30|134.37|133.97|134.28|133.88|134.37|133.97|134.28|133.88|3
1733403640000|2024-12-05 13:00:40|134.27|133.87|134.3|133.9|134.3|133.9|134.27|133.87|5
1733403650000|2024-12-05 13:00:50|134.29|133.89|134.28|133.88|134.29|133.89|134.26|133.86|4
1733403660000|2024-12-05 13:01:00|134.27|133.87|134.3|133.9|134.32|133.92|134.22|133.82|12
1733403670000|2024-12-05 13:01:10|134.35|133.95|134.47|134.07|134.47|134.07|134.35|133.95|11
1733403680000|2024-12-05 13:01:20|134.49|134.09|134.5|134.1|134.51|134.11|134.47|134.07|11
1733403690000|2024-12-05 13:01:30|134.45|134.05|134.41|134.01|134.45|134.05|134.39|133.99|7
1733403700000|2024-12-05 13:01:40|134.44|134.04|134.44|134.04|134.44|134.04|134.44|134.04|1
1733403710000|2024-12-05 13:01:50|134.42|134.02|134.55|134.15|134.55|134.15|134.42|134.02|12
1733403720000|2024-12-05 13:02:00|134.56|134.16|134.43|134.03|134.56|134.16|134.39|133.99|8
1733403730000|2024-12-05 13:02:10|134.44|134.04|134.53|134.13|134.53|134.13|134.44|134.04|7
1733403740000|2024-12-05 13:02:20|134.55|134.15|134.63|134.23|134.67|134.27|134.54|134.14|11
1733403750000|2024-12-05 13:02:30|134.64|134.24|134.67|134.27|134.67|134.27|134.64|134.24|3
1733403760000|2024-12-05 13:02:40|134.69|134.29|134.76|134.36|134.77|134.37|134.69|134.29|6
1733403770000|2024-12-05 13:02:50|134.75|134.35|134.75|134.35|134.75|134.35|134.75|134.35|1
1733403780000|2024-12-05 13:03:00|134.74|134.34|134.94|134.54|134.94|134.54|134.74|134.34|10
1733403790000|2024-12-05 13:03:10|134.98|134.58|135.15|134.75|135.15|134.75|134.98|134.58|8
1733403800000|2024-12-05 13:03:20|135.14|134.74|135.26|134.86|135.35|134.95|135.14|134.74|14
1733403810000|2024-12-05 13:03:30|135.24|134.84|135.26|134.86|135.36|134.96|135.24|134.84|11
1733403820000|2024-12-05 13:03:40|135.29|134.89|135.18|134.78|135.35|134.95|135.18|134.78|19
1733403830000|2024-12-05 13:03:50|135.22|134.82|135.11|134.71|135.22|134.82|135.08|134.68|11
1733403840000|2024-12-05 13:04:00|135.12|134.72|135.18|134.78|135.23|134.83|135.12|134.72|7
1733403850000|2024-12-05 13:04:10|135.17|134.77|135.16|134.76|135.17|134.77|135.16|134.76|2
1733403860000|2024-12-05 13:04:20|135.15|134.75|135.16|134.76|135.19|134.79|135.13|134.73|9
1733403870000|2024-12-05 13:04:30|135.15|134.75|135.11|134.71|135.17|134.77|135.11|134.71|7
1733403880000|2024-12-05 13:04:40|135.04|134.64|135.09|134.69|135.13|134.73|135.04|134.64|15
1733403890000|2024-12-05 13:04:50|135.1|134.7|135.39|134.99|135.39|134.99|135.1|134.7|15
1733403900000|2024-12-05 13:05:00|135.44|135.04|135.49|135.09|135.49|135.09|135.41|135.01|14
1733403910000|2024-12-05 13:05:10|135.52|135.12|135.5|135.1|135.54|135.14|135.48|135.08|12
1733403920000|2024-12-05 13:05:20|135.51|135.11|135.53|135.13|135.57|135.17|135.46|135.06|14
1733403930000|2024-12-05 13:05:30|135.64|135.24|136.07|135.67|136.07|135.67|135.64|135.24|21
1733403940000|2024-12-05 13:05:40|136.08|135.68|135.99|135.59|136.17|135.77|135.95|135.55|15
1733403950000|2024-12-05 13:05:50|136.02|135.62|136.1|135.7|136.1|135.7|136.02|135.62|10
1733403960000|2024-12-05 13:06:00|136.09|135.69|136.21|135.81|136.25|135.85|136.09|135.69|14
1733403970000|2024-12-05 13:06:10|136.2|135.8|136.05|135.65|136.29|135.89|136.05|135.65|9
1733403980000|2024-12-05 13:06:20|136.04|135.64|135.91|135.51|136.04|135.64|135.86|135.46|6
1733403990000|2024-12-05 13:06:30|135.9|135.5|135.79|135.39|135.9|135.5|135.76|135.36|10
1733404000000|2024-12-05 13:06:40|135.75|135.35|135.77|135.37|135.77|135.37|135.75|135.35|3
1733404010000|2024-12-05 13:06:50|135.78|135.38|135.48|135.08|135.78|135.38|135.47|135.07|6
1733404020000|2024-12-05 13:07:00|135.5|135.1|135.6|135.2|135.64|135.24|135.5|135.1|9
1733404030000|2024-12-05 13:07:10|135.61|135.21|135.76|135.36|135.76|135.36|135.61|135.21|11
1733404040000|2024-12-05 13:07:20|135.74|135.34|135.71|135.31|135.74|135.34|135.71|135.31|4
1733404050000|2024-12-05 13:07:30|135.72|135.32|135.93|135.53|135.93|135.53|135.72|135.32|10
1733404060000|2024-12-05 13:07:40|135.94|135.54|135.99|135.59|136.01|135.61|135.94|135.54|19
1733404070000|2024-12-05 13:07:50|136.01|135.61|135.9|135.5|136.01|135.61|135.9|135.5|11
1733404080000|2024-12-05 13:08:00|135.82|135.42|135.87|135.47|135.91|135.51|135.82|135.42|14
1733404090000|2024-12-05 13:08:10|135.89|135.49|135.9|135.5|135.9|135.5|135.81|135.41|11
1733404100000|2024-12-05 13:08:20|135.89|135.49|135.87|135.47|135.89|135.49|135.86|135.46|5
1733404110000|2024-12-05 13:08:30|135.89|135.49|135.88|135.48|135.9|135.5|135.88|135.48|7
1733404120000|2024-12-05 13:08:40|135.87|135.47|135.74|135.34|135.87|135.47|135.72|135.32|10
1733404130000|2024-12-05 13:08:50|135.73|135.33|135.72|135.32|135.73|135.33|135.69|135.29|12
1733404140000|2024-12-05 13:09:00|135.73|135.33|135.64|135.24|135.75|135.35|135.64|135.24|9
1733404150000|2024-12-05 13:09:10|135.6|135.2|135.44|135.04|135.6|135.2|135.44|135.04|12
1733404160000|2024-12-05 13:09:20|135.45|135.05|135.47|135.07|135.5|135.1|135.43|135.03|8
1733404170000|2024-12-05 13:09:30|135.45|135.05|135.24|134.84|135.45|135.05|135.24|134.84|12
1733404180000|2024-12-05 13:09:40|135.23|134.83|135.3|134.9|135.3|134.9|135.23|134.83|5
1733404190000|2024-12-05 13:09:50|135.29|134.89|135.4|135|135.4|135|135.27|134.87|13
1733404200000|2024-12-05 13:10:00|135.39|134.99|135.55|135.15|135.55|135.15|135.39|134.99|13
1733404210000|2024-12-05 13:10:10|135.4|135|135.37|134.97|135.4|135|135.27|134.87|9
1733404220000|2024-12-05 13:10:20|135.41|135.01|135.3|134.9|135.44|135.04|135.28|134.88|12
1733404230000|2024-12-05 13:10:30|135.28|134.88|135.32|134.92|135.33|134.93|135.17|134.77|12
1733404240000|2024-12-05 13:10:40|135.31|134.91|135.31|134.91|135.31|134.91|135.3|134.9|7
1733404250000|2024-12-05 13:10:50|135.32|134.92|135.4|135|135.4|135|135.12|134.72|13
1733404260000|2024-12-05 13:11:00|135.43|135.03|135.33|134.93|135.44|135.04|135.33|134.93|10
1733404270000|2024-12-05 13:11:10|135.31|134.91|135.34|134.94|135.34|134.94|135.3|134.9|6
1733404280000|2024-12-05 13:11:20|135.35|134.95|135.51|135.11|135.52|135.12|135.35|134.95|15
1733404290000|2024-12-05 13:11:30|135.53|135.13|135.62|135.22|135.62|135.22|135.53|135.13|12
1733404300000|2024-12-05 13:11:40|135.65|135.25|135.5|135.1|135.69|135.29|135.5|135.1|10
1733404310000|2024-12-05 13:11:50|135.47|135.07|135.46|135.06|135.5|135.1|135.34|134.94|13
1733404320000|2024-12-05 13:12:00|135.47|135.07|135.33|134.93|135.49|135.09|135.32|134.92|16
1733404330000|2024-12-05 13:12:10|135.32|134.92|135.31|134.91|135.33|134.93|135.28|134.88|11
1733404340000|2024-12-05 13:12:20|135.37|134.97|135.4|135|135.51|135.11|135.37|134.97|15
1733404350000|2024-12-05 13:12:30|135.41|135.01|135.41|135.01|135.44|135.04|135.39|134.99|9
1733404360000|2024-12-05 13:12:40|135.38|134.98|135.43|135.03|135.43|135.03|135.38|134.98|4
1733404370000|2024-12-05 13:12:50|135.4|135|135.44|135.04|135.51|135.11|135.39|134.99|9
1733404380000|2024-12-05 13:13:00|135.43|135.03|135.27|134.87|135.46|135.06|135.27|134.87|7
1733404390000|2024-12-05 13:13:10|135.23|134.83|135.16|134.76|135.25|134.85|135.15|134.75|14
1733404400000|2024-12-05 13:13:20|135.17|134.77|135.23|134.83|135.23|134.83|135.17|134.77|6
1733404410000|2024-12-05 13:13:30|135.19|134.79|135.12|134.72|135.23|134.83|135.05|134.65|10
1733404420000|2024-12-05 13:13:40|135.11|134.71|135.09|134.69|135.13|134.73|135.06|134.66|11
1733404430000|2024-12-05 13:13:50|135.08|134.68|135.12|134.72|135.12|134.72|135.05|134.65|10
1733404440000|2024-12-05 13:14:00|135.11|134.71|135.14|134.74|135.16|134.76|135.1|134.7|13
1733404450000|2024-12-05 13:14:10|135.15|134.75|135.13|134.73|135.15|134.75|135.08|134.68|12
1733404460000|2024-12-05 13:14:20|135.15|134.75|135.11|134.71|135.22|134.82|135.11|134.71|10
1733404470000|2024-12-05 13:14:30|135.1|134.7|135.01|134.61|135.1|134.7|134.99|134.59|9
1733404480000|2024-12-05 13:14:40|135.03|134.63|135.01|134.61|135.19|134.79|135|134.6|14
1733404490000|2024-12-05 13:14:50|134.96|134.56|134.91|134.51|134.96|134.56|134.89|134.49|5
1733404500000|2024-12-05 13:15:00|134.9|134.5|134.97|134.57|134.97|134.57|134.88|134.48|9
1733404510000|2024-12-05 13:15:10|134.94|134.54|134.82|134.42|134.96|134.56|134.82|134.42|13
1733404520000|2024-12-05 13:15:20|134.81|134.41|134.89|134.49|134.91|134.51|134.81|134.41|13
1733404530000|2024-12-05 13:15:30|134.91|134.51|134.91|134.51|134.91|134.51|134.91|134.51|1
1733404540000|2024-12-05 13:15:40|134.89|134.49|134.7|134.3|134.89|134.49|134.7|134.3|10
1733404550000|2024-12-05 13:15:50|134.69|134.29|134.68|134.28|134.69|134.29|134.66|134.26|4
1733404560000|2024-12-05 13:16:00|134.71|134.31|134.72|134.32|134.72|134.32|134.71|134.31|2
1733404570000|2024-12-05 13:16:10|134.7|134.3|134.62|134.22|134.71|134.31|134.61|134.21|5
1733404580000|2024-12-05 13:16:20|134.63|134.23|134.62|134.22|134.64|134.24|134.59|134.19|7
1733404590000|2024-12-05 13:16:30|134.61|134.21|134.61|134.21|134.62|134.22|134.6|134.2|6
1733404600000|2024-12-05 13:16:40|134.62|134.22|134.62|134.22|134.63|134.23|134.62|134.22|3
1733404610000|2024-12-05 13:16:50|134.61|134.21|134.58|134.18|134.62|134.22|134.52|134.12|11
1733404620000|2024-12-05 13:17:00|134.59|134.19|134.63|134.23|134.63|134.23|134.59|134.19|11
1733404630000|2024-12-05 13:17:10|134.61|134.21|134.62|134.22|134.64|134.24|134.61|134.21|5
1733404640000|2024-12-05 13:17:20|134.61|134.21|134.66|134.26|134.67|134.27|134.55|134.15|13
1733404650000|2024-12-05 13:17:30|134.68|134.28|134.67|134.27|134.72|134.32|134.65|134.25|13
1733404660000|2024-12-05 13:17:40|134.66|134.26|134.85|134.45|134.85|134.45|134.65|134.25|14
1733404670000|2024-12-05 13:17:50|134.88|134.48|134.79|134.39|134.88|134.48|134.79|134.39|13
1733404680000|2024-12-05 13:18:00|134.77|134.37|134.71|134.31|134.77|134.37|134.69|134.29|7
1733404690000|2024-12-05 13:18:10|134.72|134.32|134.99|134.59|134.99|134.59|134.72|134.32|14
1733404700000|2024-12-05 13:18:20|135|134.6|134.9|134.5|135|134.6|134.9|134.5|3
1733404710000|2024-12-05 13:18:30|134.88|134.48|134.87|134.47|134.9|134.5|134.79|134.39|16
1733404720000|2024-12-05 13:18:40|134.88|134.48|134.91|134.51|134.97|134.57|134.86|134.46|11
1733404730000|2024-12-05 13:18:50|134.93|134.53|134.92|134.52|134.94|134.54|134.88|134.48|10
1733404740000|2024-12-05 13:19:00|134.93|134.53|134.88|134.48|134.97|134.57|134.88|134.48|13
1733404750000|2024-12-05 13:19:10|134.86|134.46|134.9|134.5|134.9|134.5|134.73|134.33|12
1733404760000|2024-12-05 13:19:20|134.93|134.53|134.91|134.51|135.07|134.67|134.91|134.51|13
1733404770000|2024-12-05 13:19:30|134.89|134.49|134.9|134.5|134.91|134.51|134.86|134.46|14
1733404780000|2024-12-05 13:19:40|134.91|134.51|134.93|134.53|134.95|134.55|134.88|134.48|9
1733404790000|2024-12-05 13:19:50|134.94|134.54|134.9|134.5|134.96|134.56|134.89|134.49|8
1733404800000|2024-12-05 13:20:00|134.91|134.51|134.84|134.44|134.96|134.56|134.81|134.41|12
1733404810000|2024-12-05 13:20:10|134.87|134.47|134.97|134.57|134.97|134.57|134.86|134.46|12
1733404820000|2024-12-05 13:20:20|135.02|134.62|135.06|134.66|135.06|134.66|134.97|134.57|10
1733404830000|2024-12-05 13:20:30|135.05|134.65|134.95|134.55|135.06|134.66|134.95|134.55|9
1733404840000|2024-12-05 13:20:40|134.91|134.51|134.99|134.59|134.99|134.59|134.91|134.51|5
1733404850000|2024-12-05 13:20:50|135.02|134.62|135.17|134.77|135.17|134.77|135.02|134.62|13
1733404860000|2024-12-05 13:21:00|135.16|134.76|135.15|134.75|135.27|134.87|135.15|134.75|14
1733404870000|2024-12-05 13:21:10|135.09|134.69|135|134.6|135.11|134.71|134.99|134.59|10
1733404880000|2024-12-05 13:21:20|134.98|134.58|134.92|134.52|134.98|134.58|134.92|134.52|3
1733404890000|2024-12-05 13:21:30|134.87|134.47|134.94|134.54|134.94|134.54|134.87|134.47|6
1733404900000|2024-12-05 13:21:40|134.97|134.57|134.98|134.58|135.1|134.7|134.96|134.56|10
1733404910000|2024-12-05 13:21:50|134.99|134.59|135.01|134.61|135.01|134.61|134.99|134.59|5
1733404920000|2024-12-05 13:22:00|135|134.6|135.3|134.9|135.31|134.91|135|134.6|13
1733404930000|2024-12-05 13:22:10|135.34|134.94|135.41|135.01|135.44|135.04|135.34|134.94|16
1733404940000|2024-12-05 13:22:20|135.38|134.98|135.42|135.02|135.44|135.04|135.38|134.98|7
1733404950000|2024-12-05 13:22:30|135.37|134.97|135.43|135.03|135.45|135.05|135.37|134.97|11
1733404960000|2024-12-05 13:22:40|135.46|135.06|135.57|135.17|135.58|135.18|135.46|135.06|13
1733404970000|2024-12-05 13:22:50|135.55|135.15|135.5|135.1|135.55|135.15|135.47|135.07|7
1733404980000|2024-12-05 13:23:00|135.51|135.11|135.6|135.2|135.6|135.2|135.5|135.1|12
1733404990000|2024-12-05 13:23:10|135.62|135.22|135.61|135.21|135.63|135.23|135.61|135.21|5
1733405000000|2024-12-05 13:23:20|135.59|135.19|135.57|135.17|135.59|135.19|135.57|135.17|5
1733405010000|2024-12-05 13:23:30|135.61|135.21|135.57|135.17|135.61|135.21|135.57|135.17|5
1733405020000|2024-12-05 13:23:40|135.55|135.15|135.69|135.29|135.75|135.35|135.55|135.15|9
1733405030000|2024-12-05 13:23:50|135.68|135.28|135.71|135.31|135.77|135.37|135.68|135.28|9
1733405040000|2024-12-05 13:24:00|135.74|135.34|135.67|135.27|135.79|135.39|135.67|135.27|10
1733405050000|2024-12-05 13:24:10|135.66|135.26|135.66|135.26|135.66|135.26|135.65|135.25|3
1733405070000|2024-12-05 13:24:30|135.62|135.22|135.6|135.2|135.62|135.22|135.59|135.19|3
1733405080000|2024-12-05 13:24:40|135.59|135.19|135.58|135.18|135.59|135.19|135.58|135.18|2
1733405090000|2024-12-05 13:24:50|135.57|135.17|135.48|135.08|135.57|135.17|135.43|135.03|15
1733405100000|2024-12-05 13:25:00|135.49|135.09|135.46|135.06|135.53|135.13|135.43|135.03|22
1733405110000|2024-12-05 13:25:10|135.47|135.07|135.48|135.08|135.49|135.09|135.43|135.03|16
1733405120000|2024-12-05 13:25:20|135.47|135.07|135.46|135.06|135.47|135.07|135.43|135.03|5
1733405130000|2024-12-05 13:25:30|135.45|135.05|135.41|135.01|135.46|135.06|135.39|134.99|8
1733405140000|2024-12-05 13:25:40|135.4|135|135.42|135.02|135.42|135.02|135.39|134.99|11
1733405150000|2024-12-05 13:25:50|135.46|135.06|135.45|135.05|135.49|135.09|135.43|135.03|12
1733405160000|2024-12-05 13:26:00|135.44|135.04|135.47|135.07|135.47|135.07|135.44|135.04|8
1733405170000|2024-12-05 13:26:10|135.52|135.12|135.52|135.12|135.53|135.13|135.51|135.11|9
1733405180000|2024-12-05 13:26:20|135.51|135.11|135.48|135.08|135.52|135.12|135.38|134.98|13
1733405190000|2024-12-05 13:26:30|135.47|135.07|135.4|135|135.47|135.07|135.34|134.94|13
1733405200000|2024-12-05 13:26:40|135.37|134.97|135.32|134.92|135.39|134.99|135.32|134.92|9
1733405210000|2024-12-05 13:26:50|135.34|134.94|135.38|134.98|135.39|134.99|135.33|134.93|15
1733405220000|2024-12-05 13:27:00|135.39|134.99|135.39|134.99|135.39|134.99|135.32|134.92|14
1733405230000|2024-12-05 13:27:10|135.48|135.08|135.51|135.11|135.6|135.2|135.47|135.07|16
1733405240000|2024-12-05 13:27:20|135.5|135.1|135.16|134.76|135.5|135.1|135.16|134.76|12
1733405250000|2024-12-05 13:27:30|135.12|134.72|135.22|134.82|135.22|134.82|135.12|134.72|14
1733405260000|2024-12-05 13:27:40|135.21|134.81|135.43|135.03|135.43|135.03|135.21|134.81|21
1733405270000|2024-12-05 13:27:50|135.42|135.02|135.42|135.02|135.54|135.14|135.42|135.02|8
1733405280000|2024-12-05 13:28:00|135.39|134.99|135.44|135.04|135.45|135.05|135.38|134.98|11
1733405290000|2024-12-05 13:28:10|135.43|135.03|135.48|135.08|135.48|135.08|135.43|135.03|5
1733405300000|2024-12-05 13:28:20|135.47|135.07|135.45|135.05|135.47|135.07|135.41|135.01|10
1733405310000|2024-12-05 13:28:30|135.44|135.04|135.42|135.02|135.44|135.04|135.3|134.9|19
1733405320000|2024-12-05 13:28:40|135.43|135.03|135.43|135.03|135.43|135.03|135.38|134.98|7
1733405330000|2024-12-05 13:28:50|135.42|135.02|135.43|135.03|135.46|135.06|135.4|135|11
1733405340000|2024-12-05 13:29:00|135.42|135.02|135.23|134.83|135.45|135.05|135.23|134.83|14
1733405350000|2024-12-05 13:29:10|135.21|134.81|135.21|134.81|135.22|134.82|135.13|134.73|13
1733405360000|2024-12-05 13:29:20|135.2|134.8|135.26|134.86|135.26|134.86|135.2|134.8|6
1733405370000|2024-12-05 13:29:30|135.28|134.88|135.19|134.79|135.29|134.89|135.19|134.79|6
1733405380000|2024-12-05 13:29:40|135.2|134.8|135.09|134.69|135.2|134.8|135.09|134.69|7
1733405390000|2024-12-05 13:29:50|135.08|134.68|135.23|134.83|135.26|134.86|135.08|134.68|21
1733405400000|2024-12-05 13:30:00|135.2|134.8|135.28|134.88|135.37|134.97|135.2|134.8|24
1733405410000|2024-12-05 13:30:10|135.3|134.9|135.18|134.78|135.3|134.9|135.11|134.71|16
1733405420000|2024-12-05 13:30:20|135.16|134.76|135.28|134.88|135.28|134.88|135.16|134.76|14
1733405430000|2024-12-05 13:30:30|135.29|134.89|135.37|134.97|135.38|134.98|135.29|134.89|11
1733405440000|2024-12-05 13:30:40|135.4|135|135.97|135.57|136.02|135.62|135.39|134.99|19
1733405450000|2024-12-05 13:30:50|136.02|135.62|136.11|135.71|136.11|135.71|136.02|135.62|17
1733405460000|2024-12-05 13:31:00|136.09|135.69|136.02|135.62|136.13|135.73|136.02|135.62|23
1733405470000|2024-12-05 13:31:10|136|135.6|135.9|135.5|136|135.6|135.88|135.48|20
1733405480000|2024-12-05 13:31:20|135.89|135.49|135.89|135.49|135.92|135.52|135.89|135.49|18
1733405490000|2024-12-05 13:31:30|135.9|135.5|135.9|135.5|135.95|135.55|135.9|135.5|17
1733405500000|2024-12-05 13:31:40|135.89|135.49|135.9|135.5|135.91|135.51|135.84|135.44|18
1733405510000|2024-12-05 13:31:50|135.91|135.51|136.01|135.61|136.03|135.63|135.9|135.5|28
1733405520000|2024-12-05 13:32:00|136|135.6|136.08|135.68|136.08|135.68|135.92|135.52|23
1733405530000|2024-12-05 13:32:10|136.12|135.72|136.13|135.73|136.19|135.79|136.12|135.72|27
1733405540000|2024-12-05 13:32:20|136.14|135.74|136.18|135.78|136.19|135.79|136.12|135.72|11
1733405550000|2024-12-05 13:32:30|136.21|135.81|136.15|135.75|136.31|135.91|136.13|135.73|18
1733405560000|2024-12-05 13:32:40|136.17|135.77|136.14|135.74|136.22|135.82|136.12|135.72|26
1733405570000|2024-12-05 13:32:50|136.16|135.76|136.19|135.79|136.23|135.83|136.15|135.75|23
1733405580000|2024-12-05 13:33:00|136.18|135.78|136.01|135.61|136.2|135.8|136.01|135.61|19
1733405590000|2024-12-05 13:33:10|135.96|135.56|135.93|135.53|135.96|135.56|135.91|135.51|15
1733405600000|2024-12-05 13:33:20|135.87|135.47|135.75|135.35|135.87|135.47|135.75|135.35|5
1733405610000|2024-12-05 13:33:30|135.73|135.33|135.7|135.3|135.73|135.33|135.67|135.27|16
1733405620000|2024-12-05 13:33:40|135.69|135.29|135.79|135.39|135.8|135.4|135.68|135.28|21
1733405630000|2024-12-05 13:33:50|135.8|135.4|135.95|135.55|135.95|135.55|135.78|135.38|18
1733405640000|2024-12-05 13:34:00|135.96|135.56|136.2|135.8|136.2|135.8|135.9|135.5|20
1733405650000|2024-12-05 13:34:10|136.21|135.81|136.18|135.78|136.25|135.85|136.16|135.76|18
1733405660000|2024-12-05 13:34:20|136.16|135.76|136.19|135.79|136.19|135.79|136.13|135.73|12
1733405670000|2024-12-05 13:34:30|136.2|135.8|136.27|135.87|136.31|135.91|136.18|135.78|23
1733405680000|2024-12-05 13:34:40|136.26|135.86|136.24|135.84|136.27|135.87|136.19|135.79|19
1733405690000|2024-12-05 13:34:50|136.26|135.86|136.36|135.96|136.36|135.96|136.26|135.86|14
1733405700000|2024-12-05 13:35:00|136.35|135.95|136.44|136.04|136.44|136.04|136.35|135.95|21
1733405710000|2024-12-05 13:35:10|136.45|136.05|136.44|136.04|136.49|136.09|136.43|136.03|16
1733405720000|2024-12-05 13:35:20|136.35|135.95|136.21|135.81|136.35|135.95|136.18|135.78|18
1733405730000|2024-12-05 13:35:30|136.2|135.8|136.12|135.72|136.21|135.81|136.11|135.71|19
1733405740000|2024-12-05 13:35:40|136.13|135.73|136.17|135.77|136.19|135.79|136.12|135.72|21
1733405750000|2024-12-05 13:35:50|136.16|135.76|136.01|135.61|136.21|135.81|135.99|135.59|21
1733405760000|2024-12-05 13:36:00|136.02|135.62|136.1|135.7|136.1|135.7|136.02|135.62|24
1733405770000|2024-12-05 13:36:10|136.09|135.69|136.09|135.69|136.1|135.7|136.06|135.66|14
1733405780000|2024-12-05 13:36:20|136.1|135.7|136.04|135.64|136.1|135.7|136.01|135.61|22
1733405790000|2024-12-05 13:36:30|136.03|135.63|136|135.6|136.08|135.68|135.97|135.57|27
1733405800000|2024-12-05 13:36:40|136.01|135.61|135.87|135.47|136.03|135.63|135.87|135.47|18
1733405810000|2024-12-05 13:36:50|135.88|135.48|135.95|135.55|136.01|135.61|135.88|135.48|22
1733405820000|2024-12-05 13:37:00|135.94|135.54|135.8|135.4|135.94|135.54|135.75|135.35|21
1733405830000|2024-12-05 13:37:10|135.79|135.39|135.79|135.39|135.8|135.4|135.77|135.37|14
1733405840000|2024-12-05 13:37:20|135.8|135.4|135.88|135.48|135.93|135.53|135.75|135.35|27
1733405850000|2024-12-05 13:37:30|135.86|135.46|135.96|135.56|135.99|135.59|135.86|135.46|24
1733405860000|2024-12-05 13:37:40|135.95|135.55|135.99|135.59|136.02|135.62|135.95|135.55|26
1733405870000|2024-12-05 13:37:50|135.97|135.57|135.91|135.51|135.97|135.57|135.85|135.45|10
1733405880000|2024-12-05 13:38:00|135.92|135.52|135.98|135.58|136|135.6|135.9|135.5|19
1733405890000|2024-12-05 13:38:10|135.99|135.59|135.84|135.44|135.99|135.59|135.83|135.43|20
1733405900000|2024-12-05 13:38:20|135.81|135.41|135.73|135.33|135.84|135.44|135.65|135.25|19
1733405910000|2024-12-05 13:38:30|135.74|135.34|135.66|135.26|135.74|135.34|135.65|135.25|26
1733405920000|2024-12-05 13:38:40|135.67|135.27|135.7|135.3|135.83|135.43|135.67|135.27|21
1733405930000|2024-12-05 13:38:50|135.72|135.32|135.69|135.29|135.73|135.33|135.67|135.27|25
1733405940000|2024-12-05 13:39:00|135.7|135.3|135.83|135.43|135.89|135.49|135.69|135.29|20
1733405950000|2024-12-05 13:39:10|135.84|135.44|135.71|135.31|135.84|135.44|135.66|135.26|24
1733405960000|2024-12-05 13:39:20|135.72|135.32|135.71|135.31|135.75|135.35|135.7|135.3|17
1733405970000|2024-12-05 13:39:30|135.7|135.3|135.7|135.3|135.71|135.31|135.67|135.27|19
1733405980000|2024-12-05 13:39:40|135.69|135.29|135.66|135.26|135.69|135.29|135.63|135.23|16
1733406000000|2024-12-05 13:40:00|135.64|135.24|135.49|135.09|135.67|135.27|135.49|135.09|18
1733406010000|2024-12-05 13:40:10|135.52|135.12|135.32|134.92|135.52|135.12|135.32|134.92|31
1733406020000|2024-12-05 13:40:20|135.31|134.91|135.3|134.9|135.31|134.91|135.23|134.83|24
1733406030000|2024-12-05 13:40:30|135.29|134.89|135.32|134.92|135.4|135|135.28|134.88|21
1733406040000|2024-12-05 13:40:40|135.3|134.9|135.42|135.02|135.43|135.03|135.28|134.88|28
1733406050000|2024-12-05 13:40:50|135.41|135.01|135.5|135.1|135.53|135.13|135.37|134.97|19
1733406060000|2024-12-05 13:41:00|135.49|135.09|135.5|135.1|135.53|135.13|135.47|135.07|25
1733406070000|2024-12-05 13:41:10|135.49|135.09|135.51|135.11|135.53|135.13|135.42|135.02|22
1733406080000|2024-12-05 13:41:20|135.45|135.05|135.59|135.19|135.62|135.22|135.43|135.03|17
1733406090000|2024-12-05 13:41:30|135.6|135.2|135.4|135|135.62|135.22|135.4|135|32
1733406100000|2024-12-05 13:41:40|135.41|135.01|135.5|135.1|135.5|135.1|135.39|134.99|26
1733406110000|2024-12-05 13:41:50|135.49|135.09|135.5|135.1|135.51|135.11|135.48|135.08|19
1733406120000|2024-12-05 13:42:00|135.49|135.09|135.63|135.23|135.66|135.26|135.49|135.09|29
1733406130000|2024-12-05 13:42:10|135.62|135.22|135.59|135.19|135.64|135.24|135.59|135.19|21
1733406140000|2024-12-05 13:42:20|135.61|135.21|135.67|135.27|135.67|135.27|135.59|135.19|24
1733406150000|2024-12-05 13:42:30|135.68|135.28|135.74|135.34|135.8|135.4|135.68|135.28|12
1733406160000|2024-12-05 13:42:40|135.75|135.35|135.7|135.3|135.75|135.35|135.68|135.28|24
1733406170000|2024-12-05 13:42:50|135.71|135.31|135.78|135.38|135.79|135.39|135.71|135.31|21
1733406180000|2024-12-05 13:43:00|135.74|135.34|135.85|135.45|135.85|135.45|135.74|135.34|25
1733406190000|2024-12-05 13:43:10|135.89|135.49|135.86|135.46|135.92|135.52|135.79|135.39|15
1733406200000|2024-12-05 13:43:20|135.85|135.45|136.43|136.03|136.5|136.1|135.85|135.45|20
1733406210000|2024-12-05 13:43:30|136.39|135.99|136.25|135.85|136.43|136.03|136.23|135.83|20
1733406220000|2024-12-05 13:43:40|136.24|135.84|136.21|135.81|136.25|135.85|136.09|135.69|16
1733406230000|2024-12-05 13:43:50|136.19|135.79|136.12|135.72|136.21|135.81|136.11|135.71|10
1733406240000|2024-12-05 13:44:00|136.1|135.7|136.11|135.71|136.12|135.72|136.09|135.69|7
1733406250000|2024-12-05 13:44:10|136.08|135.68|135.95|135.55|136.08|135.68|135.95|135.55|6
1733406260000|2024-12-05 13:44:20|135.93|135.53|135.81|135.41|135.93|135.53|135.8|135.4|20
1733406270000|2024-12-05 13:44:30|135.8|135.4|135.86|135.46|135.88|135.48|135.8|135.4|9
1733406280000|2024-12-05 13:44:40|135.85|135.45|135.83|135.43|135.86|135.46|135.81|135.41|6
1733406290000|2024-12-05 13:44:50|135.86|135.46|136.03|135.63|136.08|135.68|135.84|135.44|23
1733406300000|2024-12-05 13:45:00|136.02|135.62|136.2|135.8|136.21|135.81|136.01|135.61|18
1733406310000|2024-12-05 13:45:10|136.18|135.78|136.19|135.79|136.19|135.79|136.13|135.73|12
1733406320000|2024-12-05 13:45:20|136.21|135.81|136.38|135.98|136.38|135.98|136.21|135.81|8
1733406330000|2024-12-05 13:45:30|136.35|135.95|136.33|135.93|136.35|135.95|136.32|135.92|3
1733406340000|2024-12-05 13:45:40|136.35|135.95|136.69|136.29|136.69|136.29|136.35|135.95|13
1733406350000|2024-12-05 13:45:50|136.68|136.28|136.75|136.35|136.76|136.36|136.68|136.28|8
1733406360000|2024-12-05 13:46:00|136.76|136.36|136.88|136.48|136.88|136.48|136.76|136.36|7
1733406370000|2024-12-05 13:46:10|136.87|136.47|136.78|136.38|136.95|136.55|136.69|136.29|24
1733406380000|2024-12-05 13:46:20|136.65|136.25|136.55|136.15|136.66|136.26|136.55|136.15|24
1733406390000|2024-12-05 13:46:30|136.57|136.17|136.61|136.21|136.63|136.23|136.57|136.17|21
1733406400000|2024-12-05 13:46:40|136.6|136.2|136.75|136.35|136.76|136.36|136.6|136.2|11
1733406410000|2024-12-05 13:46:50|136.74|136.34|136.69|136.29|136.74|136.34|136.66|136.26|16
1733406420000|2024-12-05 13:47:00|136.68|136.28|136.96|136.56|136.97|136.57|136.68|136.28|8
1733406430000|2024-12-05 13:47:10|136.95|136.55|137.02|136.62|137.06|136.66|136.93|136.53|11
1733406440000|2024-12-05 13:47:20|137.05|136.65|137|136.6|137.09|136.69|137|136.6|8
1733406450000|2024-12-05 13:47:30|137.01|136.61|137.33|136.93|137.34|136.94|137.01|136.61|13
1733406460000|2024-12-05 13:47:40|137.32|136.92|137.44|137.04|137.44|137.04|137.32|136.92|6
1733406470000|2024-12-05 13:47:50|137.46|137.06|137.47|137.07|137.47|137.07|137.44|137.04|6
1733406480000|2024-12-05 13:48:00|137.48|137.08|137.5|137.1|137.51|137.11|137.47|137.07|7
1733406490000|2024-12-05 13:48:10|137.52|137.12|137.5|137.1|137.52|137.12|137.47|137.07|8
1733406500000|2024-12-05 13:48:20|137.49|137.09|137.38|136.98|137.49|137.09|137.38|136.98|10
1733406510000|2024-12-05 13:48:30|137.31|136.91|137.33|136.93|137.43|137.03|137.3|136.9|12
1733406520000|2024-12-05 13:48:40|137.27|136.87|137.32|136.92|137.34|136.94|137.2|136.8|24
1733406530000|2024-12-05 13:48:50|137.34|136.94|137.33|136.93|137.42|137.02|137.29|136.89|24
1733406540000|2024-12-05 13:49:00|137.31|136.91|137.33|136.93|137.34|136.94|137.31|136.91|16
1733406550000|2024-12-05 13:49:10|137.31|136.91|137.26|136.86|137.49|137.09|137.26|136.86|23
1733406560000|2024-12-05 13:49:20|137.27|136.87|137.09|136.69|137.27|136.87|137.09|136.69|18
1733406570000|2024-12-05 13:49:30|137.11|136.71|137.34|136.94|137.35|136.95|137.11|136.71|21
1733406580000|2024-12-05 13:49:40|137.35|136.95|137.3|136.9|137.35|136.95|137.16|136.76|22
1733406590000|2024-12-05 13:49:50|137.31|136.91|137.24|136.84|137.4|137|137.2|136.8|21
1733406600000|2024-12-05 13:50:00|137.21|136.81|137.28|136.88|137.31|136.91|137.21|136.81|14
1733406610000|2024-12-05 13:50:10|137.36|136.96|137.38|136.98|137.39|136.99|137.31|136.91|19
1733406620000|2024-12-05 13:50:20|137.35|136.95|137.36|136.96|137.4|137|137.3|136.9|18
1733406630000|2024-12-05 13:50:30|137.35|136.95|137.22|136.82|137.37|136.97|137.22|136.82|14
1733406640000|2024-12-05 13:50:40|137.21|136.81|137.31|136.91|137.38|136.98|137.21|136.81|25
1733406650000|2024-12-05 13:50:50|137.3|136.9|137.25|136.85|137.33|136.93|137.19|136.79|23
1733406660000|2024-12-05 13:51:00|137.24|136.84|136.99|136.59|137.35|136.95|136.99|136.59|22
1733406670000|2024-12-05 13:51:10|137|136.6|136.92|136.52|137|136.6|136.86|136.46|13
1733406680000|2024-12-05 13:51:20|136.93|136.53|136.91|136.51|136.96|136.56|136.88|136.48|11
1733406690000|2024-12-05 13:51:30|136.92|136.52|136.97|136.57|137.02|136.62|136.91|136.51|21
1733406700000|2024-12-05 13:51:40|136.98|136.58|137.03|136.63|137.13|136.73|136.86|136.46|25
1733406710000|2024-12-05 13:51:50|137.02|136.62|137.1|136.7|137.11|136.71|137.01|136.61|22
1733406720000|2024-12-05 13:52:00|137.09|136.69|137|136.6|137.09|136.69|136.88|136.48|26
1733406730000|2024-12-05 13:52:10|137.01|136.61|136.93|136.53|137.01|136.61|136.9|136.5|12
1733406740000|2024-12-05 13:52:20|136.95|136.55|136.94|136.54|136.95|136.55|136.9|136.5|17
1733406750000|2024-12-05 13:52:30|136.98|136.58|136.99|136.59|137.05|136.65|136.94|136.54|17
1733406760000|2024-12-05 13:52:40|137.01|136.61|136.82|136.42|137.01|136.61|136.82|136.42|13
1733406770000|2024-12-05 13:52:50|136.85|136.45|136.87|136.47|136.94|136.54|136.83|136.43|23
1733406780000|2024-12-05 13:53:00|136.85|136.45|136.67|136.27|136.86|136.46|136.62|136.22|24
1733406790000|2024-12-05 13:53:10|136.66|136.26|136.7|136.3|136.72|136.32|136.6|136.2|17
1733406800000|2024-12-05 13:53:20|136.69|136.29|136.75|136.35|136.82|136.42|136.69|136.29|18
1733406810000|2024-12-05 13:53:30|136.74|136.34|136.75|136.35|136.77|136.37|136.72|136.32|10
1733406820000|2024-12-05 13:53:40|136.8|136.4|136.86|136.46|136.91|136.51|136.8|136.4|12
1733406830000|2024-12-05 13:53:50|136.85|136.45|136.95|136.55|137.03|136.63|136.85|136.45|21
1733406840000|2024-12-05 13:54:00|137|136.6|137.14|136.74|137.18|136.78|137|136.6|23
1733406850000|2024-12-05 13:54:10|137.13|136.73|136.96|136.56|137.13|136.73|136.94|136.54|21
1733406860000|2024-12-05 13:54:20|136.97|136.57|136.91|136.51|137.05|136.65|136.88|136.48|15
1733406870000|2024-12-05 13:54:30|136.92|136.52|136.99|136.59|136.99|136.59|136.91|136.51|17
1733406880000|2024-12-05 13:54:40|137.02|136.62|137.14|136.74|137.15|136.75|137.01|136.61|19
1733406890000|2024-12-05 13:54:50|137.13|136.73|137.01|136.61|137.13|136.73|136.97|136.57|19
1733406900000|2024-12-05 13:55:00|137|136.6|136.88|136.48|137.08|136.68|136.88|136.48|27
1733406910000|2024-12-05 13:55:10|136.82|136.42|137|136.6|137.14|136.74|136.8|136.4|26
1733406920000|2024-12-05 13:55:20|136.99|136.59|136.96|136.56|137|136.6|136.93|136.53|19
1733406930000|2024-12-05 13:55:30|136.95|136.55|137.08|136.68|137.1|136.7|136.95|136.55|15
1733406940000|2024-12-05 13:55:40|137.07|136.67|137.24|136.84|137.29|136.89|137.04|136.64|21
1733406950000|2024-12-05 13:55:50|137.25|136.85|137.3|136.9|137.36|136.96|137.21|136.81|25
1733406960000|2024-12-05 13:56:00|137.33|136.93|137.85|137.45|137.86|137.46|137.33|136.93|28
1733406970000|2024-12-05 13:56:10|137.84|137.44|137.97|137.57|137.97|137.57|137.83|137.43|24
1733406980000|2024-12-05 13:56:20|137.96|137.56|137.94|137.54|138.1|137.7|137.94|137.54|23
1733406990000|2024-12-05 13:56:30|137.93|137.53|137.71|137.31|137.95|137.55|137.71|137.31|25
1733407000000|2024-12-05 13:56:40|137.67|137.27|137.33|136.93|137.67|137.27|137.29|136.89|26
1733407010000|2024-12-05 13:56:50|137.32|136.92|137.33|136.93|137.41|137.01|137.32|136.92|27
1733407020000|2024-12-05 13:57:00|137.32|136.92|137.44|137.04|137.44|137.04|137.32|136.92|21
1733407030000|2024-12-05 13:57:10|137.43|137.03|137.45|137.05|137.49|137.09|137.38|136.98|17
1733407040000|2024-12-05 13:57:20|137.46|137.06|137.42|137.02|137.49|137.09|137.36|136.96|19
1733407050000|2024-12-05 13:57:30|137.47|137.07|137.66|137.26|137.74|137.34|137.47|137.07|25
1733407060000|2024-12-05 13:57:40|137.64|137.24|137.54|137.14|137.64|137.24|137.53|137.13|23
1733407070000|2024-12-05 13:57:50|137.56|137.16|137.51|137.11|137.6|137.2|137.5|137.1|21
1733407080000|2024-12-05 13:58:00|137.45|137.05|137.17|136.77|137.49|137.09|137.16|136.76|19
1733407090000|2024-12-05 13:58:10|137.18|136.78|137.18|136.78|137.23|136.83|137.12|136.72|24
1733407100000|2024-12-05 13:58:20|137.19|136.79|137.17|136.77|137.19|136.79|137.08|136.68|17
1733407110000|2024-12-05 13:58:30|137.23|136.83|137.21|136.81|137.3|136.9|137.18|136.78|25
1733407120000|2024-12-05 13:58:40|137.2|136.8|137.34|136.94|137.34|136.94|137.19|136.79|21
1733407130000|2024-12-05 13:58:50|137.37|136.97|137.08|136.68|137.42|137.02|137.08|136.68|19
1733407140000|2024-12-05 13:59:00|137.1|136.7|137.18|136.78|137.21|136.81|137.1|136.7|17
1733407150000|2024-12-05 13:59:10|137.17|136.77|137.24|136.84|137.24|136.84|137.15|136.75|14
1733407160000|2024-12-05 13:59:20|137.26|136.86|137.24|136.84|137.26|136.86|137.22|136.82|11
1733407170000|2024-12-05 13:59:30|137.23|136.83|137.35|136.95|137.36|136.96|137.23|136.83|12
1733407180000|2024-12-05 13:59:40|137.38|136.98|137.44|137.04|137.46|137.06|137.36|136.96|15
1733407190000|2024-12-05 13:59:50|137.42|137.02|137.39|136.99|137.44|137.04|137.38|136.98|16
1733407200000|2024-12-05 14:00:00|137.42|137.02|137.42|137.02|137.46|137.06|137.39|136.99|28
1733407210000|2024-12-05 14:00:10|137.41|137.01|137.44|137.04|137.49|137.09|137.41|137.01|24
1733407220000|2024-12-05 14:00:20|137.43|137.03|137.13|136.73|137.43|137.03|137.13|136.73|12
1733407230000|2024-12-05 14:00:30|137.12|136.72|137.04|136.64|137.13|136.73|137.01|136.61|29
1733407240000|2024-12-05 14:00:40|137|136.6|137.05|136.65|137.05|136.65|136.92|136.52|26
1733407250000|2024-12-05 14:00:50|137.06|136.66|137.25|136.85|137.26|136.86|137.03|136.63|23
1733407260000|2024-12-05 14:01:00|137.24|136.84|137.27|136.87|137.31|136.91|137.22|136.82|27
1733407270000|2024-12-05 14:01:10|137.25|136.85|137.36|136.96|137.42|137.02|137.24|136.84|16
1733407280000|2024-12-05 14:01:20|137.35|136.95|137.22|136.82|137.65|137.25|137.17|136.77|32
1733407290000|2024-12-05 14:01:30|137.26|136.86|137.25|136.85|137.31|136.91|137.24|136.84|17
1733407300000|2024-12-05 14:01:40|137.26|136.86|137.12|136.72|137.26|136.86|137.07|136.67|20
1733407310000|2024-12-05 14:01:50|137.13|136.73|137.25|136.85|137.27|136.87|137.13|136.73|18
1733407320000|2024-12-05 14:02:00|137.24|136.84|137.64|137.24|137.64|137.24|137.12|136.72|32
1733407330000|2024-12-05 14:02:10|137.66|137.26|137.86|137.46|137.86|137.46|137.58|137.18|29
1733407340000|2024-12-05 14:02:20|137.85|137.45|138.52|138.12|138.55|138.15|137.85|137.45|27
1733407350000|2024-12-05 14:02:30|138.59|138.19|139.43|139.03|139.43|139.03|138.59|138.19|30
1733407360000|2024-12-05 14:02:40|139.49|139.09|139.48|139.08|139.73|139.33|139.47|139.07|24
1733407370000|2024-12-05 14:02:50|139.24|138.84|138.7|138.3|139.24|138.84|138.7|138.3|21
1733407380000|2024-12-05 14:03:00|138.67|138.27|138.41|138.01|138.67|138.27|138.37|137.97|31
1733407390000|2024-12-05 14:03:10|138.42|138.02|138.5|138.1|138.55|138.15|138.42|138.02|18
1733407400000|2024-12-05 14:03:20|138.36|137.96|138.1|137.7|138.36|137.96|138.06|137.66|20
1733407410000|2024-12-05 14:03:30|138.07|137.67|138.29|137.89|138.32|137.92|138.04|137.64|20
1733407420000|2024-12-05 14:03:40|138.28|137.88|138.71|138.31|138.71|138.31|138.28|137.88|24
1733407430000|2024-12-05 14:03:50|138.69|138.29|138.62|138.22|138.71|138.31|138.43|138.03|28
1733407440000|2024-12-05 14:04:00|138.63|138.23|138.84|138.44|138.92|138.52|138.63|138.23|22
1733407450000|2024-12-05 14:04:10|138.83|138.43|138.88|138.48|139.01|138.61|138.68|138.28|30
1733407460000|2024-12-05 14:04:20|138.84|138.44|138.69|138.29|138.86|138.46|138.64|138.24|24
1733407470000|2024-12-05 14:04:30|138.72|138.32|138.58|138.18|138.72|138.32|138.57|138.17|17
1733407480000|2024-12-05 14:04:40|138.59|138.19|138.67|138.27|138.7|138.3|138.48|138.08|20
1733407490000|2024-12-05 14:04:50|138.66|138.26|138.8|138.4|138.83|138.43|138.66|138.26|13
1733407500000|2024-12-05 14:05:00|138.78|138.38|139.01|138.61|139.06|138.66|138.78|138.38|25
1733407510000|2024-12-05 14:05:10|139|138.6|138.82|138.42|139|138.6|138.75|138.35|13
1733407520000|2024-12-05 14:05:20|138.79|138.39|138.75|138.35|138.8|138.4|138.72|138.32|9
1733407530000|2024-12-05 14:05:30|138.79|138.39|138.83|138.43|138.9|138.5|138.79|138.39|9
1733407540000|2024-12-05 14:05:40|138.84|138.44|138.9|138.5|138.9|138.5|138.83|138.43|11
1733407550000|2024-12-05 14:05:50|138.91|138.51|138.92|138.52|138.92|138.52|138.85|138.45|11
1733407560000|2024-12-05 14:06:00|138.9|138.5|138.95|138.55|138.98|138.58|138.87|138.47|21
1733407570000|2024-12-05 14:06:10|138.94|138.54|138.83|138.43|138.96|138.56|138.81|138.41|9
1733407580000|2024-12-05 14:06:20|138.84|138.44|138.84|138.44|138.88|138.48|138.81|138.41|9
1733407590000|2024-12-05 14:06:30|138.85|138.45|138.83|138.43|138.97|138.57|138.82|138.42|9
1733407600000|2024-12-05 14:06:40|138.82|138.42|139.13|138.73|139.14|138.74|138.82|138.42|13
1733407610000|2024-12-05 14:06:50|139.11|138.71|138.92|138.52|139.12|138.72|138.9|138.5|14
1733407620000|2024-12-05 14:07:00|138.91|138.51|139.07|138.67|139.12|138.72|138.91|138.51|18
1733407630000|2024-12-05 14:07:10|139.06|138.66|139.12|138.72|139.16|138.76|139.05|138.65|15
1733407640000|2024-12-05 14:07:20|139.13|138.73|139.41|139.01|139.44|139.04|139.13|138.73|21
1733407650000|2024-12-05 14:07:30|139.45|139.05|139.45|139.05|139.53|139.13|139.39|138.99|19
1733407660000|2024-12-05 14:07:40|139.43|139.03|139.53|139.13|139.63|139.23|139.42|139.02|11
1733407670000|2024-12-05 14:07:50|139.55|139.15|139.22|138.82|139.56|139.16|139.21|138.81|13
1733407680000|2024-12-05 14:08:00|139.23|138.83|139.35|138.95|139.36|138.96|139.2|138.8|16
1733407690000|2024-12-05 14:08:10|139.34|138.94|139.34|138.94|139.38|138.98|139.34|138.94|8
1733407700000|2024-12-05 14:08:20|139.4|139|139.74|139.34|139.76|139.36|139.4|139|18
1733407710000|2024-12-05 14:08:30|139.72|139.32|139.83|139.43|139.86|139.46|139.72|139.32|17
1733407720000|2024-12-05 14:08:40|139.82|139.42|139.75|139.35|140|139.6|139.75|139.35|22
1733407730000|2024-12-05 14:08:50|139.69|139.29|139.6|139.2|139.69|139.29|139.44|139.04|15
1733407740000|2024-12-05 14:09:00|139.55|139.15|139.74|139.34|139.75|139.35|139.48|139.08|22
1733407750000|2024-12-05 14:09:10|139.75|139.35|139.94|139.54|140.04|139.64|139.75|139.35|17
1733407760000|2024-12-05 14:09:20|139.95|139.55|139.91|139.51|139.95|139.55|139.87|139.47|10
1733407770000|2024-12-05 14:09:30|139.92|139.52|139.93|139.53|140.05|139.65|139.92|139.52|20
1733407780000|2024-12-05 14:09:40|139.91|139.51|139.94|139.54|139.96|139.56|139.82|139.42|24
1733407790000|2024-12-05 14:09:50|139.95|139.55|139.95|139.55|139.96|139.56|139.9|139.5|24
1733407800000|2024-12-05 14:10:00|139.94|139.54|139.96|139.56|139.97|139.57|139.86|139.46|25
1733407810000|2024-12-05 14:10:10|140|139.6|139.91|139.51|140.09|139.69|139.91|139.51|16
1733407820000|2024-12-05 14:10:20|139.88|139.48|139.87|139.47|139.92|139.52|139.84|139.44|12
1733407830000|2024-12-05 14:10:30|139.8|139.4|139.6|139.2|139.8|139.4|139.51|139.11|19
1733407840000|2024-12-05 14:10:40|139.61|139.21|139.63|139.23|139.63|139.23|139.6|139.2|11
1733407850000|2024-12-05 14:10:50|139.62|139.22|139.72|139.32|139.76|139.36|139.62|139.22|15
1733407860000|2024-12-05 14:11:00|139.71|139.31|139.53|139.13|139.81|139.41|139.53|139.13|17
1733407870000|2024-12-05 14:11:10|139.48|139.08|139.46|139.06|139.48|139.08|139.4|139|13
1733407880000|2024-12-05 14:11:20|139.43|139.03|139.4|139|139.44|139.04|139.4|139|12
1733407890000|2024-12-05 14:11:30|139.39|138.99|139.34|138.94|139.39|138.99|139.33|138.93|7
1733407900000|2024-12-05 14:11:40|139.32|138.92|139.29|138.89|139.33|138.93|139.23|138.83|9
1733407910000|2024-12-05 14:11:50|139.3|138.9|139.21|138.81|139.31|138.91|139.21|138.81|13
1733407920000|2024-12-05 14:12:00|139.22|138.82|138.93|138.53|139.22|138.82|138.93|138.53|12
1733407930000|2024-12-05 14:12:10|138.92|138.52|138.97|138.57|139.02|138.62|138.92|138.52|12
1733407940000|2024-12-05 14:12:20|138.96|138.56|138.85|138.45|138.96|138.56|138.82|138.42|6
1733407950000|2024-12-05 14:12:30|138.8|138.4|138.81|138.41|138.86|138.46|138.8|138.4|15
1733407960000|2024-12-05 14:12:40|138.8|138.4|138.71|138.31|138.8|138.4|138.67|138.27|11
1733407970000|2024-12-05 14:12:50|138.69|138.29|138.54|138.14|138.69|138.29|138.54|138.14|12
1733407980000|2024-12-05 14:13:00|138.53|138.13|138.46|138.06|138.53|138.13|138.42|138.02|13
1733407990000|2024-12-05 14:13:10|138.45|138.05|138.46|138.06|138.47|138.07|138.41|138.01|9
1733408000000|2024-12-05 14:13:20|138.44|138.04|138.44|138.04|138.44|138.04|138.38|137.98|13
1733408010000|2024-12-05 14:13:30|138.46|138.06|138.48|138.08|138.54|138.14|138.44|138.04|10
1733408020000|2024-12-05 14:13:40|138.5|138.1|138.57|138.17|138.67|138.27|138.5|138.1|17
1733408030000|2024-12-05 14:13:50|138.56|138.16|138.52|138.12|138.58|138.18|138.52|138.12|12
1733408040000|2024-12-05 14:14:00|138.49|138.09|138.36|137.96|138.49|138.09|138.32|137.92|12
1733408050000|2024-12-05 14:14:10|138.35|137.95|138.32|137.92|138.36|137.96|138.32|137.92|8
1733408070000|2024-12-05 14:14:30|138.31|137.91|138.34|137.94|138.34|137.94|138.26|137.86|10
1733408080000|2024-12-05 14:14:40|138.3|137.9|138.25|137.85|138.31|137.91|138.25|137.85|8
1733408090000|2024-12-05 14:14:50|138.26|137.86|138.21|137.81|138.26|137.86|138.21|137.81|8
1733408100000|2024-12-05 14:15:00|138.22|137.82|138.27|137.87|138.3|137.9|138.22|137.82|16
1733408110000|2024-12-05 14:15:10|138.3|137.9|138.39|137.99|138.46|138.06|138.3|137.9|14
1733408120000|2024-12-05 14:15:20|138.38|137.98|138.18|137.78|138.38|137.98|138.18|137.78|6
1733408130000|2024-12-05 14:15:30|138.19|137.79|138.07|137.67|138.19|137.79|138.07|137.67|7
1733408140000|2024-12-05 14:15:40|138.03|137.63|137.77|137.37|138.04|137.64|137.77|137.37|13
1733408150000|2024-12-05 14:15:50|137.72|137.32|137.14|136.74|137.73|137.33|137.1|136.7|16
1733408160000|2024-12-05 14:16:00|137.15|136.75|137.02|136.62|137.17|136.77|136.96|136.56|24
1733408170000|2024-12-05 14:16:10|137.04|136.64|137.19|136.79|137.19|136.79|137|136.6|24
1733408180000|2024-12-05 14:16:20|137.14|136.74|137.24|136.84|137.31|136.91|137.13|136.73|19
1733408190000|2024-12-05 14:16:30|137.23|136.83|137.29|136.89|137.29|136.89|137.13|136.73|28
1733408200000|2024-12-05 14:16:40|137.28|136.88|137.21|136.81|137.28|136.88|137.13|136.73|23
1733408210000|2024-12-05 14:16:50|137.2|136.8|137.38|136.98|137.38|136.98|137.2|136.8|11
1733408220000|2024-12-05 14:17:00|137.37|136.97|137.58|137.18|137.59|137.19|137.37|136.97|16
1733408230000|2024-12-05 14:17:10|137.6|137.2|137.53|137.13|137.64|137.24|137.53|137.13|12
1733408240000|2024-12-05 14:17:20|137.52|137.12|137.62|137.22|137.62|137.22|137.51|137.11|14
1733408250000|2024-12-05 14:17:30|137.63|137.23|137.52|137.12|137.63|137.23|137.52|137.12|14
1733408260000|2024-12-05 14:17:40|137.54|137.14|137.65|137.25|137.66|137.26|137.54|137.14|15
1733408270000|2024-12-05 14:17:50|137.66|137.26|137.55|137.15|137.69|137.29|137.55|137.15|19
1733408280000|2024-12-05 14:18:00|137.52|137.12|137.52|137.12|137.63|137.23|137.49|137.09|22
1733408290000|2024-12-05 14:18:10|137.49|137.09|137.14|136.74|137.51|137.11|137.08|136.68|17
1733408300000|2024-12-05 14:18:20|137.13|136.73|137.18|136.78|137.29|136.89|137.13|136.73|14
1733408310000|2024-12-05 14:18:30|137.2|136.8|136.95|136.55|137.2|136.8|136.95|136.55|19
1733408320000|2024-12-05 14:18:40|136.94|136.54|136.97|136.57|136.97|136.57|136.91|136.51|15
1733408330000|2024-12-05 14:18:50|136.96|136.56|136.91|136.51|137.01|136.61|136.91|136.51|10
1733408340000|2024-12-05 14:19:00|136.87|136.47|136.77|136.37|136.87|136.47|136.67|136.27|11
1733408350000|2024-12-05 14:19:10|136.75|136.35|136.78|136.38|136.82|136.42|136.75|136.35|23
1733408360000|2024-12-05 14:19:20|136.81|136.41|136.74|136.34|136.93|136.53|136.73|136.33|21
1733408370000|2024-12-05 14:19:30|136.75|136.35|137.11|136.71|137.11|136.71|136.74|136.34|23
1733408380000|2024-12-05 14:19:40|137.12|136.72|136.94|136.54|137.15|136.75|136.9|136.5|15
1733408390000|2024-12-05 14:19:50|136.93|136.53|137.22|136.82|137.26|136.86|136.93|136.53|25
1733408400000|2024-12-05 14:20:00|137.24|136.84|137.19|136.79|137.24|136.84|137.01|136.61|27
1733408410000|2024-12-05 14:20:10|137.22|136.82|137.59|137.19|137.62|137.22|137.22|136.82|18
1733408420000|2024-12-05 14:20:20|137.6|137.2|137.82|137.42|137.87|137.47|137.54|137.14|23
1733408430000|2024-12-05 14:20:30|137.81|137.41|138|137.6|138.25|137.85|137.8|137.4|23
1733408440000|2024-12-05 14:20:40|138.02|137.62|137.92|137.52|138.02|137.62|137.9|137.5|23
1733408450000|2024-12-05 14:20:50|137.93|137.53|137.77|137.37|137.93|137.53|137.73|137.33|20
1733408460000|2024-12-05 14:21:00|137.78|137.38|137.9|137.5|137.93|137.53|137.72|137.32|27
1733408470000|2024-12-05 14:21:10|137.91|137.51|137.88|137.48|137.93|137.53|137.82|137.42|18
1733408480000|2024-12-05 14:21:20|137.9|137.5|137.83|137.43|137.9|137.5|137.81|137.41|14
1733408490000|2024-12-05 14:21:30|137.84|137.44|137.9|137.5|137.92|137.52|137.83|137.43|13
1733408500000|2024-12-05 14:21:40|137.89|137.49|137.81|137.41|137.9|137.5|137.8|137.4|20
1733408510000|2024-12-05 14:21:50|137.82|137.42|137.8|137.4|137.83|137.43|137.79|137.39|18
1733408520000|2024-12-05 14:22:00|137.78|137.38|137.61|137.21|137.78|137.38|137.61|137.21|22
1733408530000|2024-12-05 14:22:10|137.63|137.23|137.59|137.19|137.75|137.35|137.57|137.17|23
1733408540000|2024-12-05 14:22:20|137.62|137.22|137.66|137.26|137.72|137.32|137.62|137.22|19
1733408550000|2024-12-05 14:22:30|137.7|137.3|137.94|137.54|137.95|137.55|137.69|137.29|26
1733408560000|2024-12-05 14:22:40|137.96|137.56|138.22|137.82|138.26|137.86|137.95|137.55|24
1733408570000|2024-12-05 14:22:50|138.19|137.79|138.34|137.94|138.4|138|138.17|137.77|28
1733408580000|2024-12-05 14:23:00|138.35|137.95|138.3|137.9|138.36|137.96|138.27|137.87|24
1733408590000|2024-12-05 14:23:10|138.28|137.88|137.84|137.44|138.29|137.89|137.84|137.44|31
1733408600000|2024-12-05 14:23:20|137.83|137.43|137.51|137.11|137.84|137.44|137.5|137.1|28
1733408610000|2024-12-05 14:23:30|137.56|137.16|137.78|137.38|137.79|137.39|137.49|137.09|33
1733408620000|2024-12-05 14:23:40|137.79|137.39|137.49|137.09|137.8|137.4|137.49|137.09|29
1733408630000|2024-12-05 14:23:50|137.47|137.07|137.36|136.96|137.5|137.1|137.36|136.96|25
1733408640000|2024-12-05 14:24:00|137.38|136.98|137.42|137.02|137.49|137.09|137.38|136.98|30
1733408650000|2024-12-05 14:24:10|137.43|137.03|137.2|136.8|137.5|137.1|137.2|136.8|21
1733408660000|2024-12-05 14:24:20|137.21|136.81|137.16|136.76|137.22|136.82|137.08|136.68|20
1733408670000|2024-12-05 14:24:30|137.11|136.71|137|136.6|137.13|136.73|137|136.6|18
1733408680000|2024-12-05 14:24:40|137.01|136.61|136.9|136.5|137.02|136.62|136.88|136.48|26
1733408690000|2024-12-05 14:24:50|136.92|136.52|136.98|136.58|136.98|136.58|136.88|136.48|14
1733408700000|2024-12-05 14:25:00|137.12|136.72|137.26|136.86|137.32|136.92|136.99|136.59|27
1733408710000|2024-12-05 14:25:10|137.25|136.85|137.27|136.87|137.27|136.87|137.1|136.7|31
1733408720000|2024-12-05 14:25:20|137.25|136.85|137.21|136.81|137.38|136.98|137.19|136.79|28
1733408730000|2024-12-05 14:25:30|137.29|136.89|137.2|136.8|137.32|136.92|137.16|136.76|23
1733408740000|2024-12-05 14:25:40|137.21|136.81|137.3|136.9|137.4|137|137.19|136.79|30
1733408750000|2024-12-05 14:25:50|137.28|136.88|137.29|136.89|137.31|136.91|137.18|136.78|15
1733408760000|2024-12-05 14:26:00|137.3|136.9|137.4|137|137.43|137.03|137.23|136.83|27
1733408770000|2024-12-05 14:26:10|137.41|137.01|137.64|137.24|137.66|137.26|137.37|136.97|27
1733408780000|2024-12-05 14:26:20|137.61|137.21|137.42|137.02|137.62|137.22|137.42|137.02|21
1733408790000|2024-12-05 14:26:30|137.41|137.01|137.48|137.08|137.48|137.08|137.29|136.89|19
1733408800000|2024-12-05 14:26:40|137.51|137.11|137.73|137.33|137.73|137.33|137.5|137.1|19
1733408810000|2024-12-05 14:26:50|137.77|137.37|137.63|137.23|137.88|137.48|137.63|137.23|15
1733408820000|2024-12-05 14:27:00|137.62|137.22|137.72|137.32|137.81|137.41|137.62|137.22|21
1733408830000|2024-12-05 14:27:10|137.7|137.3|137.64|137.24|137.74|137.34|137.64|137.24|14
1733408840000|2024-12-05 14:27:20|137.63|137.23|137.49|137.09|137.64|137.24|137.42|137.02|22
1733408850000|2024-12-05 14:27:30|137.5|137.1|137.34|136.94|137.5|137.1|137.34|136.94|26
1733408860000|2024-12-05 14:27:40|137.37|136.97|137.07|136.67|137.43|137.03|136.88|136.48|25
1733408870000|2024-12-05 14:27:50|137.08|136.68|137.19|136.79|137.21|136.81|137.08|136.68|12
1733408880000|2024-12-05 14:28:00|137.18|136.78|137.36|136.96|137.39|136.99|137.18|136.78|20
1733408890000|2024-12-05 14:28:10|137.35|136.95|137.47|137.07|137.49|137.09|137.34|136.94|15
1733408900000|2024-12-05 14:28:20|137.46|137.06|137.4|137|137.49|137.09|137.38|136.98|10
1733408910000|2024-12-05 14:28:30|137.39|136.99|137.44|137.04|137.45|137.05|137.39|136.99|15
1733408920000|2024-12-05 14:28:40|137.45|137.05|137.46|137.06|137.59|137.19|137.43|137.03|16
1733408930000|2024-12-05 14:28:50|137.48|137.08|137.5|137.1|137.72|137.32|137.48|137.08|20
1733408940000|2024-12-05 14:29:00|137.51|137.11|137.48|137.08|137.6|137.2|137.48|137.08|15
1733408950000|2024-12-05 14:29:10|137.5|137.1|137.58|137.18|137.61|137.21|137.47|137.07|15
1733408960000|2024-12-05 14:29:20|137.59|137.19|137.61|137.21|137.64|137.24|137.56|137.16|13
1733408970000|2024-12-05 14:29:30|137.6|137.2|137.21|136.81|137.61|137.21|137.21|136.81|17
1733408980000|2024-12-05 14:29:40|137.18|136.78|137.19|136.79|137.2|136.8|137.18|136.78|4
1733408990000|2024-12-05 14:29:50|137.21|136.81|137.18|136.78|137.25|136.85|137.17|136.77|10
1733409000000|2024-12-05 14:30:00|137.13|136.73|136.86|136.46|137.14|136.74|136.86|136.46|14
1733409010000|2024-12-05 14:30:10|136.88|136.48|136.95|136.55|136.97|136.57|136.87|136.47|19
1733409020000|2024-12-05 14:30:20|136.93|136.53|136.7|136.3|136.93|136.53|136.7|136.3|12
1733409030000|2024-12-05 14:30:30|136.63|136.23|136.45|136.05|136.63|136.23|136.42|136.02|12
1733409040000|2024-12-05 14:30:40|136.46|136.06|136.46|136.06|136.52|136.12|136.43|136.03|14
1733409050000|2024-12-05 14:30:50|136.44|136.04|136.6|136.2|136.61|136.21|136.42|136.02|17
1733409060000|2024-12-05 14:31:00|136.59|136.19|136.45|136.05|136.63|136.23|136.43|136.03|16
1733409070000|2024-12-05 14:31:10|136.44|136.04|136.73|136.33|136.73|136.33|136.4|136|21
1733409080000|2024-12-05 14:31:20|136.76|136.36|136.81|136.41|136.86|136.46|136.75|136.35|14
1733409090000|2024-12-05 14:31:30|136.74|136.34|136.57|136.17|136.74|136.34|136.55|136.15|18
1733409100000|2024-12-05 14:31:40|136.58|136.18|136.39|135.99|136.58|136.18|136.39|135.99|8
1733409110000|2024-12-05 14:31:50|136.36|135.96|136.37|135.97|136.39|135.99|136.35|135.95|8
1733409120000|2024-12-05 14:32:00|136.39|135.99|136.25|135.85|136.39|135.99|136.23|135.83|10
1733409130000|2024-12-05 14:32:10|136.28|135.88|136.22|135.82|136.36|135.96|136.21|135.81|11
1733409140000|2024-12-05 14:32:20|136.21|135.81|136.22|135.82|136.28|135.88|136.21|135.81|7
1733409150000|2024-12-05 14:32:30|136.23|135.83|136.09|135.69|136.24|135.84|136.08|135.68|15
1733409160000|2024-12-05 14:32:40|136.1|135.7|136.25|135.85|136.25|135.85|136.08|135.68|14
1733409170000|2024-12-05 14:32:50|136.24|135.84|136.2|135.8|136.28|135.88|136.2|135.8|15
1733409180000|2024-12-05 14:33:00|136.16|135.76|136.54|136.14|136.54|136.14|136.16|135.76|17
1733409190000|2024-12-05 14:33:10|136.55|136.15|136.51|136.11|136.66|136.26|136.51|136.11|23
1733409200000|2024-12-05 14:33:20|136.52|136.12|136.62|136.22|136.62|136.22|136.5|136.1|14
1733409210000|2024-12-05 14:33:30|136.61|136.21|136.62|136.22|136.64|136.24|136.6|136.2|14
1733409220000|2024-12-05 14:33:40|136.66|136.26|136.91|136.51|136.92|136.52|136.65|136.25|21
1733409230000|2024-12-05 14:33:50|136.89|136.49|136.79|136.39|136.89|136.49|136.76|136.36|11
1733409240000|2024-12-05 14:34:00|136.83|136.43|136.8|136.4|136.88|136.48|136.78|136.38|20
1733409250000|2024-12-05 14:34:10|136.75|136.35|136.62|136.22|136.75|136.35|136.55|136.15|18
1733409260000|2024-12-05 14:34:20|136.59|136.19|136.53|136.13|136.67|136.27|136.53|136.13|25
1733409270000|2024-12-05 14:34:30|136.52|136.12|136.5|136.1|136.53|136.13|136.48|136.08|17
1733409280000|2024-12-05 14:34:40|136.49|136.09|136.73|136.33|136.73|136.33|136.49|136.09|18
1733409290000|2024-12-05 14:34:50|136.71|136.31|136.75|136.35|136.87|136.47|136.7|136.3|21
1733409300000|2024-12-05 14:35:00|136.73|136.33|136.76|136.36|136.79|136.39|136.72|136.32|23
1733409310000|2024-12-05 14:35:10|136.79|136.39|136.84|136.44|136.88|136.48|136.79|136.39|13
1733409320000|2024-12-05 14:35:20|136.83|136.43|136.87|136.47|136.98|136.58|136.83|136.43|18
1733409330000|2024-12-05 14:35:30|136.85|136.45|136.64|136.24|136.85|136.45|136.46|136.06|25
1733409340000|2024-12-05 14:35:40|136.62|136.22|136.48|136.08|136.62|136.22|136.48|136.08|9
1733409350000|2024-12-05 14:35:50|136.47|136.07|136.19|135.79|136.47|136.07|136.14|135.74|12
1733409360000|2024-12-05 14:36:00|136.2|135.8|135.89|135.49|136.2|135.8|135.86|135.46|13
1733409370000|2024-12-05 14:36:10|135.9|135.5|135.89|135.49|135.9|135.5|135.74|135.34|15
1733409380000|2024-12-05 14:36:20|135.9|135.5|135.91|135.51|135.94|135.54|135.86|135.46|11
1733409390000|2024-12-05 14:36:30|135.9|135.5|135.95|135.55|135.96|135.56|135.8|135.4|18
1733409400000|2024-12-05 14:36:40|135.92|135.52|135.91|135.51|135.95|135.55|135.9|135.5|11
1733409410000|2024-12-05 14:36:50|135.89|135.49|135.87|135.47|135.9|135.5|135.74|135.34|21
1733409420000|2024-12-05 14:37:00|135.86|135.46|135.92|135.52|136.02|135.62|135.86|135.46|22
1733409430000|2024-12-05 14:37:10|135.93|135.53|136.64|136.24|136.67|136.27|135.86|135.46|29
1733409440000|2024-12-05 14:37:20|136.63|136.23|136.12|135.72|136.63|136.23|136.12|135.72|22
1733409450000|2024-12-05 14:37:30|136.11|135.71|136.04|135.64|136.13|135.73|136.04|135.64|20
1733409460000|2024-12-05 14:37:40|136.02|135.62|136.01|135.61|136.1|135.7|136.01|135.61|25
1733409470000|2024-12-05 14:37:50|136.02|135.62|136|135.6|136.03|135.63|135.96|135.56|17
1733409480000|2024-12-05 14:38:00|135.99|135.59|135.92|135.52|136.01|135.61|135.85|135.45|18
1733409490000|2024-12-05 14:38:10|135.91|135.51|135.78|135.38|135.92|135.52|135.61|135.21|31
1733409500000|2024-12-05 14:38:20|135.79|135.39|136.06|135.66|136.17|135.77|135.79|135.39|29
1733409510000|2024-12-05 14:38:30|136.05|135.65|135.95|135.55|136.07|135.67|135.84|135.44|29
1733409520000|2024-12-05 14:38:40|135.94|135.54|135.94|135.54|135.99|135.59|135.92|135.52|24
1733409530000|2024-12-05 14:38:50|135.95|135.55|136.08|135.68|136.11|135.71|135.94|135.54|24
1733409540000|2024-12-05 14:39:00|136.12|135.72|136.03|135.63|136.12|135.72|135.96|135.56|29
1733409550000|2024-12-05 14:39:10|136.02|135.62|136.12|135.72|136.13|135.73|136.01|135.61|26
1733409560000|2024-12-05 14:39:20|136.11|135.71|136.07|135.67|136.15|135.75|136.06|135.66|21
1733409570000|2024-12-05 14:39:30|136.06|135.66|136.15|135.75|136.15|135.75|136.02|135.62|24
1733409580000|2024-12-05 14:39:40|136.17|135.77|136.13|135.73|136.2|135.8|136.12|135.72|21
1733409590000|2024-12-05 14:39:50|136.11|135.71|136.11|135.71|136.13|135.73|136.09|135.69|15
1733409600000|2024-12-05 14:40:00|136.12|135.72|136.39|135.99|136.43|136.03|136.12|135.72|19
1733409610000|2024-12-05 14:40:10|136.36|135.96|136.47|136.07|136.49|136.09|136.35|135.95|19
1733409620000|2024-12-05 14:40:20|136.48|136.08|136.32|135.92|136.49|136.09|136.32|135.92|15
1733409630000|2024-12-05 14:40:30|136.28|135.88|136.29|135.89|136.32|135.92|136.25|135.85|23
1733409640000|2024-12-05 14:40:40|136.28|135.88|136.41|136.01|136.54|136.14|136.28|135.88|16
1733409650000|2024-12-05 14:40:50|136.42|136.02|136.41|136.01|136.44|136.04|136.39|135.99|26
1733409660000|2024-12-05 14:41:00|136.4|136|136.3|135.9|136.41|136.01|136.22|135.82|24
1733409670000|2024-12-05 14:41:10|136.29|135.89|136.64|136.24|136.64|136.24|136.27|135.87|27
1733409680000|2024-12-05 14:41:20|136.63|136.23|136.7|136.3|136.95|136.55|136.62|136.22|17
1733409690000|2024-12-05 14:41:30|136.64|136.24|136.64|136.24|136.66|136.26|136.6|136.2|26
1733409700000|2024-12-05 14:41:40|136.66|136.26|136.75|136.35|136.83|136.43|136.61|136.21|17
1733409710000|2024-12-05 14:41:50|136.79|136.39|136.97|136.57|136.97|136.57|136.79|136.39|24
1733409720000|2024-12-05 14:42:00|137.01|136.61|137.18|136.78|137.24|136.84|137.01|136.61|23
1733409730000|2024-12-05 14:42:10|137.14|136.74|137.02|136.62|137.14|136.74|136.94|136.54|16
1733409740000|2024-12-05 14:42:20|137.03|136.63|137.29|136.89|137.32|136.92|137.03|136.63|18
1733409750000|2024-12-05 14:42:30|137.26|136.86|137.32|136.92|137.38|136.98|137.26|136.86|20
1733409760000|2024-12-05 14:42:40|137.34|136.94|137.54|137.14|137.55|137.15|137.34|136.94|22
1733409770000|2024-12-05 14:42:50|137.53|137.13|137.31|136.91|137.54|137.14|137.28|136.88|19
1733409780000|2024-12-05 14:43:00|137.32|136.92|137.16|136.76|137.37|136.97|137.16|136.76|19
1733409790000|2024-12-05 14:43:10|137.14|136.74|137.19|136.79|137.2|136.8|137.13|136.73|17
1733409800000|2024-12-05 14:43:20|137.16|136.76|137.03|136.63|137.16|136.76|136.97|136.57|20
1733409810000|2024-12-05 14:43:30|137.02|136.62|137.04|136.64|137.05|136.65|137|136.6|20
1733409820000|2024-12-05 14:43:40|137.02|136.62|137.14|136.74|137.15|136.75|137.01|136.61|20
1733409830000|2024-12-05 14:43:50|137.15|136.75|137.19|136.79|137.2|136.8|137.14|136.74|18
1733409840000|2024-12-05 14:44:00|137.2|136.8|137.39|136.99|137.42|137.02|137.2|136.8|22
1733409850000|2024-12-05 14:44:10|137.44|137.04|137.43|137.03|137.62|137.22|137.36|136.96|18
1733409860000|2024-12-05 14:44:20|137.44|137.04|137.42|137.02|137.51|137.11|137.41|137.01|20
1733409870000|2024-12-05 14:44:30|137.4|137|137.43|137.03|137.44|137.04|137.34|136.94|21
1733409880000|2024-12-05 14:44:40|137.45|137.05|137.43|137.03|137.45|137.05|137.4|137|17
1733409890000|2024-12-05 14:44:50|137.44|137.04|137.38|136.98|137.44|137.04|137.32|136.92|13
1733409900000|2024-12-05 14:45:00|137.46|137.06|137.46|137.06|137.52|137.12|137.46|137.06|14
1733409910000|2024-12-05 14:45:10|137.43|137.03|137.29|136.89|137.43|137.03|137.29|136.89|16
1733409920000|2024-12-05 14:45:20|137.3|136.9|137.2|136.8|137.3|136.9|137.19|136.79|19
1733409930000|2024-12-05 14:45:30|137.21|136.81|137.32|136.92|137.35|136.95|137.16|136.76|22
1733409940000|2024-12-05 14:45:40|137.3|136.9|137.53|137.13|137.59|137.19|137.3|136.9|17
1733409950000|2024-12-05 14:45:50|137.55|137.15|137.75|137.35|137.85|137.45|137.55|137.15|23
1733409960000|2024-12-05 14:46:00|137.73|137.33|137.82|137.42|137.83|137.43|137.52|137.12|23
1733409970000|2024-12-05 14:46:10|137.84|137.44|137.9|137.5|137.96|137.56|137.84|137.44|17
1733409980000|2024-12-05 14:46:20|137.89|137.49|137.53|137.13|137.9|137.5|137.52|137.12|23
1733409990000|2024-12-05 14:46:30|137.54|137.14|137.67|137.27|137.67|137.27|137.5|137.1|23
1733410000000|2024-12-05 14:46:40|137.65|137.25|137.62|137.22|137.65|137.25|137.55|137.15|21
1733410010000|2024-12-05 14:46:50|137.63|137.23|137.72|137.32|137.75|137.35|137.62|137.22|16
1733410020000|2024-12-05 14:47:00|137.73|137.33|137.58|137.18|137.77|137.37|137.58|137.18|18
1733410030000|2024-12-05 14:47:10|137.59|137.19|137.74|137.34|137.74|137.34|137.59|137.19|20
1733410040000|2024-12-05 14:47:20|137.76|137.36|138.04|137.64|138.04|137.64|137.7|137.3|17
1733410050000|2024-12-05 14:47:30|138.06|137.66|138.1|137.7|138.1|137.7|138.05|137.65|10
1733410060000|2024-12-05 14:47:40|138.14|137.74|138.19|137.79|138.19|137.79|138.12|137.72|13
1733410070000|2024-12-05 14:47:50|138.18|137.78|138.34|137.94|138.38|137.98|138.18|137.78|15
1733410080000|2024-12-05 14:48:00|138.28|137.88|138.26|137.86|138.3|137.9|138.23|137.83|15
1733410090000|2024-12-05 14:48:10|138.27|137.87|138.29|137.89|138.33|137.93|138.22|137.82|23
1733410100000|2024-12-05 14:48:20|138.27|137.87|138.21|137.81|138.27|137.87|138.17|137.77|12
1733410110000|2024-12-05 14:48:30|138.22|137.82|138.26|137.86|138.32|137.92|138.18|137.78|23
1733410120000|2024-12-05 14:48:40|138.25|137.85|137.95|137.55|138.25|137.85|137.91|137.51|22
1733410130000|2024-12-05 14:48:50|137.96|137.56|137.94|137.54|137.96|137.56|137.92|137.52|11
1733410140000|2024-12-05 14:49:00|137.9|137.5|137.89|137.49|137.93|137.53|137.85|137.45|17
1733410150000|2024-12-05 14:49:10|137.88|137.48|137.74|137.34|137.88|137.48|137.74|137.34|14
1733410160000|2024-12-05 14:49:20|137.73|137.33|137.74|137.34|137.74|137.34|137.68|137.28|9
1733410170000|2024-12-05 14:49:30|137.73|137.33|137.88|137.48|137.88|137.48|137.72|137.32|12
1733410180000|2024-12-05 14:49:40|137.89|137.49|137.73|137.33|137.89|137.49|137.7|137.3|12
1733410190000|2024-12-05 14:49:50|137.74|137.34|137.6|137.2|137.79|137.39|137.6|137.2|20
1733410200000|2024-12-05 14:50:00|137.59|137.19|137.5|137.1|137.65|137.25|137.48|137.08|21
1733410210000|2024-12-05 14:50:10|137.51|137.11|137.51|137.11|137.65|137.25|137.5|137.1|21
1733410220000|2024-12-05 14:50:20|137.52|137.12|137.63|137.23|137.68|137.28|137.52|137.12|20
1733410230000|2024-12-05 14:50:30|137.65|137.25|137.71|137.31|137.72|137.32|137.64|137.24|13
1733410240000|2024-12-05 14:50:40|137.7|137.3|137.57|137.17|137.71|137.31|137.53|137.13|15
1733410250000|2024-12-05 14:50:50|137.54|137.14|137.43|137.03|137.58|137.18|137.42|137.02|13
1733410260000|2024-12-05 14:51:00|137.42|137.02|137.53|137.13|137.54|137.14|137.41|137.01|17
1733410270000|2024-12-05 14:51:10|137.55|137.15|137.65|137.25|137.75|137.35|137.55|137.15|21
1733410280000|2024-12-05 14:51:20|137.66|137.26|137.13|136.73|137.66|137.26|137.1|136.7|29
1733410290000|2024-12-05 14:51:30|137.14|136.74|137.32|136.92|137.52|137.12|137.14|136.74|26
1733410300000|2024-12-05 14:51:40|137.33|136.93|137.5|137.1|137.5|137.1|137.31|136.91|28
1733410310000|2024-12-05 14:51:50|137.51|137.11|137.53|137.13|137.76|137.36|137.5|137.1|26
1733410320000|2024-12-05 14:52:00|137.5|137.1|137.77|137.37|137.86|137.46|137.48|137.08|28
1733410330000|2024-12-05 14:52:10|137.76|137.36|137.78|137.38|137.85|137.45|137.6|137.2|29
1733410340000|2024-12-05 14:52:20|137.79|137.39|137.72|137.32|137.79|137.39|137.7|137.3|24
1733410350000|2024-12-05 14:52:30|137.7|137.3|137.57|137.17|137.72|137.32|137.56|137.16|26
1733410360000|2024-12-05 14:52:40|137.58|137.18|137.74|137.34|137.74|137.34|137.56|137.16|22
1733410370000|2024-12-05 14:52:50|137.8|137.4|138.05|137.65|138.16|137.76|137.8|137.4|17
1733410380000|2024-12-05 14:53:00|138|137.6|137.81|137.41|138|137.6|137.81|137.41|8
1733410390000|2024-12-05 14:53:10|137.71|137.31|137.99|137.59|137.99|137.59|137.71|137.31|24
1733410400000|2024-12-05 14:53:20|138|137.6|138.01|137.61|138.03|137.63|137.95|137.55|23
1733410410000|2024-12-05 14:53:30|138|137.6|138.11|137.71|138.14|137.74|137.97|137.57|17
1733410420000|2024-12-05 14:53:40|138.05|137.65|137.95|137.55|138.11|137.71|137.94|137.54|20
1733410430000|2024-12-05 14:53:50|137.97|137.57|137.86|137.46|137.98|137.58|137.85|137.45|13
1733410440000|2024-12-05 14:54:00|137.85|137.45|137.78|137.38|137.88|137.48|137.74|137.34|16
1733410450000|2024-12-05 14:54:10|137.77|137.37|137.78|137.38|137.78|137.38|137.65|137.25|12
1733410460000|2024-12-05 14:54:20|137.77|137.37|138|137.6|138.12|137.72|137.77|137.37|23
1733410470000|2024-12-05 14:54:30|138.01|137.61|138.06|137.66|138.1|137.7|137.97|137.57|19
1733410480000|2024-12-05 14:54:40|138.09|137.69|138.32|137.92|138.36|137.96|138.09|137.69|15
1733410490000|2024-12-05 14:54:50|138.3|137.9|138.21|137.81|138.34|137.94|138.15|137.75|18
1733410500000|2024-12-05 14:55:00|138.22|137.82|138.6|138.2|138.6|138.2|138.22|137.82|24
1733410510000|2024-12-05 14:55:10|138.61|138.21|138.77|138.37|138.78|138.38|138.59|138.19|21
1733410520000|2024-12-05 14:55:20|138.78|138.38|139.02|138.62|139.12|138.72|138.78|138.38|24
1733410530000|2024-12-05 14:55:30|139.01|138.61|139.06|138.66|139.06|138.66|139.01|138.61|12
1733410540000|2024-12-05 14:55:40|139.1|138.7|138.95|138.55|139.14|138.74|138.95|138.55|16
1733410550000|2024-12-05 14:55:50|138.89|138.49|138.83|138.43|138.9|138.5|138.77|138.37|21
1733410560000|2024-12-05 14:56:00|138.84|138.44|138.63|138.23|138.88|138.48|138.63|138.23|12
1733410570000|2024-12-05 14:56:10|138.56|138.16|138.5|138.1|138.56|138.16|138.43|138.03|14
1733410580000|2024-12-05 14:56:20|138.48|138.08|138.31|137.91|138.52|138.12|138.31|137.91|15
1733410590000|2024-12-05 14:56:30|138.3|137.9|138.64|138.24|138.7|138.3|138.29|137.89|24
1733410600000|2024-12-05 14:56:40|138.62|138.22|138.6|138.2|138.64|138.24|138.6|138.2|14
1733410610000|2024-12-05 14:56:50|138.62|138.22|138.48|138.08|138.62|138.22|138.47|138.07|15
1733410620000|2024-12-05 14:57:00|138.49|138.09|138.18|137.78|138.49|138.09|138.15|137.75|20
1733410630000|2024-12-05 14:57:10|138.16|137.76|137.93|137.53|138.18|137.78|137.93|137.53|15
1733410640000|2024-12-05 14:57:20|137.91|137.51|137.7|137.3|137.99|137.59|137.7|137.3|27
1733410650000|2024-12-05 14:57:30|137.71|137.31|137.7|137.3|137.76|137.36|137.7|137.3|9
1733410660000|2024-12-05 14:57:40|137.71|137.31|137.8|137.4|137.81|137.41|137.7|137.3|16
1733410670000|2024-12-05 14:57:50|137.81|137.41|137.72|137.32|137.81|137.41|137.7|137.3|16
1733410680000|2024-12-05 14:58:00|137.73|137.33|137.78|137.38|137.84|137.44|137.71|137.31|23
1733410690000|2024-12-05 14:58:10|137.76|137.36|137.72|137.32|137.76|137.36|137.71|137.31|17
1733410700000|2024-12-05 14:58:20|137.68|137.28|137.69|137.29|137.7|137.3|137.61|137.21|9
1733410710000|2024-12-05 14:58:30|137.67|137.27|137.67|137.27|137.71|137.31|137.67|137.27|11
1733410720000|2024-12-05 14:58:40|137.68|137.28|137.79|137.39|137.81|137.41|137.68|137.28|15
1733410730000|2024-12-05 14:58:50|137.8|137.4|137.69|137.29|137.8|137.4|137.69|137.29|9
1733410740000|2024-12-05 14:59:00|137.67|137.27|137.67|137.27|137.7|137.3|137.58|137.18|16
1733410750000|2024-12-05 14:59:10|137.68|137.28|137.81|137.41|137.82|137.42|137.67|137.27|14
1733410760000|2024-12-05 14:59:20|137.82|137.42|137.81|137.41|137.83|137.43|137.68|137.28|24
1733410770000|2024-12-05 14:59:30|137.8|137.4|137.65|137.25|137.87|137.47|137.65|137.25|19
1733410780000|2024-12-05 14:59:40|137.67|137.27|137.68|137.28|137.7|137.3|137.61|137.21|15
1733410790000|2024-12-05 14:59:50|137.67|137.27|137.64|137.24|137.68|137.28|137.62|137.22|15
1733410800000|2024-12-05 15:00:00|137.65|137.25|137.71|137.31|137.9|137.5|137.65|137.25|18
1733410810000|2024-12-05 15:00:10|137.72|137.32|137.71|137.31|137.72|137.32|137.65|137.25|10
1733410820000|2024-12-05 15:00:20|137.7|137.3|137.71|137.31|137.77|137.37|137.68|137.28|23
1733410830000|2024-12-05 15:00:30|137.7|137.3|137.51|137.11|137.7|137.3|137.5|137.1|19
1733410840000|2024-12-05 15:00:40|137.52|137.12|137.78|137.38|137.79|137.39|137.52|137.12|18
1733410850000|2024-12-05 15:00:50|137.79|137.39|138.01|137.61|138.03|137.63|137.78|137.38|14
1733410860000|2024-12-05 15:01:00|137.98|137.58|138.01|137.61|138.02|137.62|137.88|137.48|15
1733410870000|2024-12-05 15:01:10|137.98|137.58|137.91|137.51|137.98|137.58|137.65|137.25|23
1733410880000|2024-12-05 15:01:20|137.9|137.5|137.92|137.52|138.13|137.73|137.9|137.5|23
1733410890000|2024-12-05 15:01:30|137.85|137.45|138.09|137.69|138.09|137.69|137.7|137.3|21
1733410900000|2024-12-05 15:01:40|138.05|137.65|137.96|137.56|138.05|137.65|137.95|137.55|14
1733410910000|2024-12-05 15:01:50|137.98|137.58|138.23|137.83|138.23|137.83|137.98|137.58|17
1733410920000|2024-12-05 15:02:00|138.27|137.87|138.1|137.7|138.28|137.88|138.05|137.65|22
1733410930000|2024-12-05 15:02:10|138.11|137.71|138.15|137.75|138.3|137.9|138.11|137.71|16
1733410940000|2024-12-05 15:02:20|138.14|137.74|138.01|137.61|138.2|137.8|137.97|137.57|20
1733410950000|2024-12-05 15:02:30|138.02|137.62|137.96|137.56|138.02|137.62|137.95|137.55|14
1733410960000|2024-12-05 15:02:40|137.95|137.55|137.98|137.58|137.98|137.58|137.89|137.49|11
1733410970000|2024-12-05 15:02:50|138|137.6|138.17|137.77|138.2|137.8|138|137.6|13
1733410980000|2024-12-05 15:03:00|138.18|137.78|138.42|138.02|138.42|138.02|138.18|137.78|13
1733410990000|2024-12-05 15:03:10|138.47|138.07|138.54|138.14|138.66|138.26|138.44|138.04|23
1733411000000|2024-12-05 15:03:20|138.57|138.17|138.64|138.24|138.72|138.32|138.57|138.17|14
1733411010000|2024-12-05 15:03:30|138.62|138.22|138.89|138.49|138.89|138.49|138.62|138.22|14
1733411020000|2024-12-05 15:03:40|138.86|138.46|138.96|138.56|138.96|138.56|138.86|138.46|20
1733411030000|2024-12-05 15:03:50|138.95|138.55|139.07|138.67|139.14|138.74|138.95|138.55|17
1733411040000|2024-12-05 15:04:00|139.06|138.66|138.91|138.51|139.07|138.67|138.79|138.39|19
1733411050000|2024-12-05 15:04:10|138.89|138.49|138.73|138.33|138.89|138.49|138.72|138.32|9
1733411060000|2024-12-05 15:04:20|138.72|138.32|138.64|138.24|138.73|138.33|138.64|138.24|8
1733411070000|2024-12-05 15:04:30|138.65|138.25|138.44|138.04|138.68|138.28|138.35|137.95|11
1733411080000|2024-12-05 15:04:40|138.4|138|138.43|138.03|138.45|138.05|138.39|137.99|10
1733411090000|2024-12-05 15:04:50|138.44|138.04|138.4|138|138.45|138.05|138.4|138|5
1733411100000|2024-12-05 15:05:00|138.36|137.96|138.4|138|138.43|138.03|138.32|137.92|11
1733411110000|2024-12-05 15:05:10|138.41|138.01|138.69|138.29|138.7|138.3|138.41|138.01|19
1733411120000|2024-12-05 15:05:20|138.63|138.23|138.79|138.39|138.8|138.4|138.63|138.23|16
1733411130000|2024-12-05 15:05:30|138.75|138.35|138.85|138.45|138.91|138.51|138.73|138.33|17
1733411140000|2024-12-05 15:05:40|138.86|138.46|138.84|138.44|138.92|138.52|138.83|138.43|10
1733411150000|2024-12-05 15:05:50|138.83|138.43|138.67|138.27|138.88|138.48|138.61|138.21|9
1733411160000|2024-12-05 15:06:00|138.66|138.26|138.76|138.36|138.77|138.37|138.63|138.23|11
1733411170000|2024-12-05 15:06:10|138.73|138.33|138.61|138.21|138.73|138.33|138.6|138.2|8
1733411180000|2024-12-05 15:06:20|138.58|138.18|138.42|138.02|138.58|138.18|138.42|138.02|11
1733411190000|2024-12-05 15:06:30|138.41|138.01|138.32|137.92|138.41|138.01|138.32|137.92|8
1733411200000|2024-12-05 15:06:40|138.28|137.88|138.31|137.91|138.31|137.91|138.27|137.87|6
1733411210000|2024-12-05 15:06:50|138.34|137.94|138.38|137.98|138.39|137.99|138.27|137.87|12
1733411220000|2024-12-05 15:07:00|138.39|137.99|138.67|138.27|138.7|138.3|138.39|137.99|25
1733411230000|2024-12-05 15:07:10|138.63|138.23|138.46|138.06|138.63|138.23|138.44|138.04|14
1733411240000|2024-12-05 15:07:20|138.42|138.02|138.53|138.13|138.53|138.13|138.42|138.02|13
1733411250000|2024-12-05 15:07:30|138.55|138.15|138.4|138|138.55|138.15|138.4|138|8
1733411260000|2024-12-05 15:07:40|138.39|137.99|138.21|137.81|138.39|137.99|138.21|137.81|12
1733411270000|2024-12-05 15:07:50|138.2|137.8|138.35|137.95|138.35|137.95|138.15|137.75|12
1733411280000|2024-12-05 15:08:00|138.36|137.96|138.44|138.04|138.53|138.13|138.36|137.96|18
1733411290000|2024-12-05 15:08:10|138.47|138.07|138.39|137.99|138.47|138.07|138.39|137.99|6
1733411300000|2024-12-05 15:08:20|138.31|137.91|138.29|137.89|138.31|137.91|138.27|137.87|3
1733411310000|2024-12-05 15:08:30|138.17|137.77|138.09|137.69|138.17|137.77|138.09|137.69|8
1733411320000|2024-12-05 15:08:40|138.06|137.66|137.8|137.4|138.06|137.66|137.8|137.4|9
1733411330000|2024-12-05 15:08:50|137.79|137.39|137.48|137.08|137.8|137.4|137.48|137.08|12
1733411340000|2024-12-05 15:09:00|137.52|137.12|137.4|137|137.52|137.12|137.4|137|8
1733411350000|2024-12-05 15:09:10|137.41|137.01|137.48|137.08|137.5|137.1|137.39|136.99|10
1733411360000|2024-12-05 15:09:20|137.49|137.09|137.44|137.04|137.51|137.11|137.39|136.99|9
1733411370000|2024-12-05 15:09:30|137.42|137.02|137.28|136.88|137.42|137.02|137.28|136.88|8
1733411380000|2024-12-05 15:09:40|137.29|136.89|137.04|136.64|137.29|136.89|137.04|136.64|7
1733411390000|2024-12-05 15:09:50|137.01|136.61|137.23|136.83|137.33|136.93|136.99|136.59|19
1733411400000|2024-12-05 15:10:00|137.22|136.82|137.23|136.83|137.23|136.83|137.18|136.78|8
1733411410000|2024-12-05 15:10:10|137.2|136.8|137.32|136.92|137.32|136.92|137.19|136.79|14
1733411420000|2024-12-05 15:10:20|137.33|136.93|137.52|137.12|137.52|137.12|137.31|136.91|13
1733411430000|2024-12-05 15:10:30|137.54|137.14|137.31|136.91|137.54|137.14|137.31|136.91|15
1733411440000|2024-12-05 15:10:40|137.29|136.89|137.28|136.88|137.52|137.12|137.28|136.88|19
1733411450000|2024-12-05 15:10:50|137.29|136.89|137.34|136.94|137.44|137.04|137.29|136.89|11
1733411460000|2024-12-05 15:11:00|137.33|136.93|137.18|136.78|137.34|136.94|137.18|136.78|11
1733411470000|2024-12-05 15:11:10|137.16|136.76|137.27|136.87|137.3|136.9|137.14|136.74|14
1733411480000|2024-12-05 15:11:20|137.24|136.84|137.3|136.9|137.3|136.9|137.2|136.8|13
1733411490000|2024-12-05 15:11:30|137.29|136.89|137.27|136.87|137.29|136.89|137.22|136.82|13
1733411500000|2024-12-05 15:11:40|137.26|136.86|137.28|136.88|137.28|136.88|137.23|136.83|8
1733411510000|2024-12-05 15:11:50|137.29|136.89|137.38|136.98|137.49|137.09|137.29|136.89|17
1733411520000|2024-12-05 15:12:00|137.36|136.96|137.52|137.12|137.6|137.2|137.36|136.96|15
1733411530000|2024-12-05 15:12:10|137.51|137.11|137.38|136.98|137.51|137.11|137.38|136.98|12
1733411540000|2024-12-05 15:12:20|137.4|137|137.32|136.92|137.4|137|137.3|136.9|17
1733411550000|2024-12-05 15:12:30|137.33|136.93|137.35|136.95|137.4|137|137.32|136.92|17
1733411560000|2024-12-05 15:12:40|137.36|136.96|137.46|137.06|137.5|137.1|137.36|136.96|15
1733411570000|2024-12-05 15:12:50|137.44|137.04|137.56|137.16|137.62|137.22|137.32|136.92|12
1733411580000|2024-12-05 15:13:00|137.52|137.12|137.49|137.09|137.69|137.29|137.48|137.08|21
1733411590000|2024-12-05 15:13:10|137.47|137.07|137.36|136.96|137.48|137.08|137.36|136.96|10
1733411600000|2024-12-05 15:13:20|137.37|136.97|137.19|136.79|137.48|137.08|137.13|136.73|18
1733411610000|2024-12-05 15:13:30|137.24|136.84|137.37|136.97|137.45|137.05|137.23|136.83|22
1733411620000|2024-12-05 15:13:40|137.36|136.96|137.38|136.98|137.4|137|137.3|136.9|18
1733411630000|2024-12-05 15:13:50|137.39|136.99|137.4|137|137.41|137.01|137.36|136.96|18
1733411640000|2024-12-05 15:14:00|137.39|136.99|137.57|137.17|137.57|137.17|137.39|136.99|21
1733411650000|2024-12-05 15:14:10|137.56|137.16|137.53|137.13|137.58|137.18|137.5|137.1|12
1733411660000|2024-12-05 15:14:20|137.52|137.12|137.85|137.45|137.85|137.45|137.52|137.12|21
1733411670000|2024-12-05 15:14:30|137.84|137.44|137.69|137.29|137.88|137.48|137.68|137.28|17
1733411680000|2024-12-05 15:14:40|137.68|137.28|137.86|137.46|137.86|137.46|137.63|137.23|18
1733411690000|2024-12-05 15:14:50|137.88|137.48|137.89|137.49|137.97|137.57|137.88|137.48|15
1733411700000|2024-12-05 15:15:00|137.88|137.48|137.76|137.36|137.88|137.48|137.69|137.29|19
1733411710000|2024-12-05 15:15:10|137.77|137.37|137.58|137.18|137.77|137.37|137.57|137.17|25
1733411720000|2024-12-05 15:15:20|137.59|137.19|137.69|137.29|137.69|137.29|137.54|137.14|18
1733411730000|2024-12-05 15:15:30|137.75|137.35|137.75|137.35|137.85|137.45|137.7|137.3|16
1733411740000|2024-12-05 15:15:40|137.76|137.36|137.91|137.51|137.91|137.51|137.76|137.36|18
1733411750000|2024-12-05 15:15:50|137.92|137.52|138.2|137.8|138.2|137.8|137.92|137.52|24
1733411760000|2024-12-05 15:16:00|138.18|137.78|138.18|137.78|138.26|137.86|138.11|137.71|21
1733411770000|2024-12-05 15:16:10|138.19|137.79|138.3|137.9|138.37|137.97|138.18|137.78|22
1733411780000|2024-12-05 15:16:20|138.26|137.86|138.37|137.97|138.49|138.09|138.26|137.86|16
1733411790000|2024-12-05 15:16:30|138.36|137.96|138.27|137.87|138.46|138.06|138.27|137.87|17
1733411800000|2024-12-05 15:16:40|138.24|137.84|138.13|137.73|138.26|137.86|137.97|137.57|21
1733411810000|2024-12-05 15:16:50|138.14|137.74|138.4|138|138.4|138|138.08|137.68|23
1733411820000|2024-12-05 15:17:00|138.39|137.99|138.71|138.31|138.74|138.34|138.38|137.98|19
1733411830000|2024-12-05 15:17:10|138.72|138.32|138.7|138.3|138.82|138.42|138.7|138.3|23
1733411840000|2024-12-05 15:17:20|138.71|138.31|138.62|138.22|138.71|138.31|138.62|138.22|23
1733411850000|2024-12-05 15:17:30|138.61|138.21|138.39|137.99|138.66|138.26|138.25|137.85|26
1733411860000|2024-12-05 15:17:40|138.4|138|138.41|138.01|138.41|138.01|138.34|137.94|11
1733411870000|2024-12-05 15:17:50|138.45|138.05|138.68|138.28|138.69|138.29|138.45|138.05|20
1733411880000|2024-12-05 15:18:00|138.66|138.26|138.65|138.25|138.66|138.26|138.57|138.17|16
1733411890000|2024-12-05 15:18:10|138.66|138.26|138.5|138.1|138.68|138.28|138.5|138.1|21
1733411900000|2024-12-05 15:18:20|138.51|138.11|138.66|138.26|138.67|138.27|138.49|138.09|22
1733411910000|2024-12-05 15:18:30|138.67|138.27|138.66|138.26|138.71|138.31|138.65|138.25|16
1733411920000|2024-12-05 15:18:40|138.67|138.27|138.68|138.28|138.73|138.33|138.67|138.27|23
1733411930000|2024-12-05 15:18:50|138.7|138.3|138.59|138.19|138.71|138.31|138.55|138.15|20
1733411940000|2024-12-05 15:19:00|138.6|138.2|138.7|138.3|138.73|138.33|138.6|138.2|23
1733411950000|2024-12-05 15:19:10|138.71|138.31|138.67|138.27|138.74|138.34|138.65|138.25|15
1733411960000|2024-12-05 15:19:20|138.71|138.31|138.62|138.22|138.71|138.31|138.61|138.21|26
1733411970000|2024-12-05 15:19:30|138.61|138.21|138.68|138.28|138.71|138.31|138.59|138.19|26
1733411980000|2024-12-05 15:19:40|138.67|138.27|138.67|138.27|138.68|138.28|138.4|138|22
1733411990000|2024-12-05 15:19:50|138.66|138.26|138.5|138.1|138.66|138.26|138.5|138.1|11
1733412000000|2024-12-05 15:20:00|138.49|138.09|138.51|138.11|138.54|138.14|138.49|138.09|11
1733412010000|2024-12-05 15:20:10|138.52|138.12|138.62|138.22|138.72|138.32|138.52|138.12|23
1733412020000|2024-12-05 15:20:20|138.61|138.21|138.92|138.52|138.95|138.55|138.59|138.19|20
1733412030000|2024-12-05 15:20:30|138.93|138.53|138.95|138.55|138.97|138.57|138.91|138.51|13
1733412040000|2024-12-05 15:20:40|138.92|138.52|138.82|138.42|138.95|138.55|138.82|138.42|20
1733412050000|2024-12-05 15:20:50|138.77|138.37|138.34|137.94|138.77|138.37|138.34|137.94|17
1733412060000|2024-12-05 15:21:00|138.32|137.92|138.41|138.01|138.44|138.04|138.27|137.87|18
1733412070000|2024-12-05 15:21:10|138.43|138.03|138.67|138.27|138.67|138.27|138.43|138.03|23
1733412080000|2024-12-05 15:21:20|138.74|138.34|138.72|138.32|138.92|138.52|138.71|138.31|24
1733412090000|2024-12-05 15:21:30|138.73|138.33|138.8|138.4|138.88|138.48|138.72|138.32|21
1733412100000|2024-12-05 15:21:40|138.81|138.41|138.8|138.4|138.87|138.47|138.72|138.32|28
1733412110000|2024-12-05 15:21:50|138.81|138.41|139.24|138.84|139.24|138.84|138.81|138.41|24
1733412120000|2024-12-05 15:22:00|139.23|138.83|138.95|138.55|139.31|138.91|138.95|138.55|26
1733412130000|2024-12-05 15:22:10|138.8|138.4|138.57|138.17|138.82|138.42|138.57|138.17|21
1733412140000|2024-12-05 15:22:20|138.56|138.16|138.26|137.86|138.56|138.16|138.26|137.86|22
1733412150000|2024-12-05 15:22:30|138.25|137.85|138.6|138.2|138.66|138.26|138.16|137.76|26
1733412160000|2024-12-05 15:22:40|138.61|138.21|138.68|138.28|138.77|138.37|138.59|138.19|18
1733412170000|2024-12-05 15:22:50|138.66|138.26|139.1|138.7|139.1|138.7|138.65|138.25|29
1733412180000|2024-12-05 15:23:00|139.06|138.66|138.72|138.32|139.06|138.66|138.72|138.32|18
1733412190000|2024-12-05 15:23:10|138.74|138.34|138.42|138.02|138.76|138.36|138.42|138.02|20
1733412200000|2024-12-05 15:23:20|138.38|137.98|138.29|137.89|138.38|137.98|138.21|137.81|17
1733412210000|2024-12-05 15:23:30|138.36|137.96|137.85|137.45|138.36|137.96|137.84|137.44|21
1733412220000|2024-12-05 15:23:40|137.84|137.44|137.94|137.54|138.02|137.62|137.84|137.44|23
1733412230000|2024-12-05 15:23:50|137.95|137.55|137.97|137.57|138.05|137.65|137.93|137.53|31
1733412240000|2024-12-05 15:24:00|137.96|137.56|138.53|138.13|138.53|138.13|137.87|137.47|26
1733412250000|2024-12-05 15:24:10|138.54|138.14|138.97|138.57|139.02|138.62|138.54|138.14|30
1733412260000|2024-12-05 15:24:20|138.92|138.52|138.82|138.42|139.12|138.72|138.78|138.38|29
1733412270000|2024-12-05 15:24:30|138.8|138.4|139.06|138.66|139.14|138.74|138.76|138.36|28
1733412280000|2024-12-05 15:24:40|139.05|138.65|138.89|138.49|139.05|138.65|138.74|138.34|23
1733412290000|2024-12-05 15:24:50|138.86|138.46|138.73|138.33|138.87|138.47|138.73|138.33|25
1733412300000|2024-12-05 15:25:00|138.72|138.32|139.16|138.76|139.16|138.76|138.71|138.31|33
1733412310000|2024-12-05 15:25:10|139.19|138.79|139.44|139.04|139.53|139.13|139.19|138.79|25
1733412320000|2024-12-05 15:25:20|139.47|139.07|139.61|139.21|139.61|139.21|139.44|139.04|19
1733412330000|2024-12-05 15:25:30|139.6|139.2|139.86|139.46|139.86|139.46|139.58|139.18|22
1733412340000|2024-12-05 15:25:40|139.87|139.47|139.6|139.2|139.88|139.48|139.58|139.18|24
1733412350000|2024-12-05 15:25:50|139.58|139.18|139.55|139.15|139.62|139.22|139.41|139.01|30
1733412360000|2024-12-05 15:26:00|139.54|139.14|139.34|138.94|139.54|139.14|139.19|138.79|28
1733412370000|2024-12-05 15:26:10|139.36|138.96|139.21|138.81|139.4|139|139.19|138.79|22
1733412380000|2024-12-05 15:26:20|139.22|138.82|139.01|138.61|139.22|138.82|139.01|138.61|31
1733412390000|2024-12-05 15:26:30|138.93|138.53|139.22|138.82|139.3|138.9|138.93|138.53|25
1733412400000|2024-12-05 15:26:40|139.24|138.84|139.22|138.82|139.4|139|139.19|138.79|30
1733412410000|2024-12-05 15:26:50|139.19|138.79|139.22|138.82|139.36|138.96|139.1|138.7|31
1733412420000|2024-12-05 15:27:00|139.21|138.81|139.3|138.9|139.38|138.98|139.21|138.81|23
1733412430000|2024-12-05 15:27:10|139.22|138.82|139.2|138.8|139.27|138.87|139.2|138.8|19
1733412440000|2024-12-05 15:27:20|139.23|138.83|139.33|138.93|139.46|139.06|139.22|138.82|26
1733412450000|2024-12-05 15:27:30|139.32|138.92|139.22|138.82|139.32|138.92|139.11|138.71|27
1733412460000|2024-12-05 15:27:40|139.16|138.76|139.15|138.75|139.27|138.87|139.07|138.67|28
1733412470000|2024-12-05 15:27:50|139.16|138.76|139.18|138.78|139.38|138.98|139.16|138.76|32
1733412480000|2024-12-05 15:28:00|139.19|138.79|139.07|138.67|139.23|138.83|139.05|138.65|28
1733412490000|2024-12-05 15:28:10|139.02|138.62|139.13|138.73|139.2|138.8|139.01|138.61|27
1733412500000|2024-12-05 15:28:20|139.14|138.74|139.38|138.98|139.6|139.2|139.14|138.74|29
1733412510000|2024-12-05 15:28:30|139.29|138.89|139.31|138.91|139.43|139.03|139.23|138.83|31
1733412520000|2024-12-05 15:28:40|139.15|138.75|138.85|138.45|139.21|138.81|138.85|138.45|25
1733412530000|2024-12-05 15:28:50|138.74|138.34|139.07|138.67|139.1|138.7|138.64|138.24|25
1733412540000|2024-12-05 15:29:00|139.08|138.68|138.85|138.45|139.1|138.7|138.79|138.39|29
1733412550000|2024-12-05 15:29:10|138.83|138.43|139.18|138.78|139.18|138.78|138.78|138.38|30
1733412560000|2024-12-05 15:29:20|139.15|138.75|139.25|138.85|139.25|138.85|139.03|138.63|31
1733412570000|2024-12-05 15:29:30|139.24|138.84|139.57|139.17|139.59|139.19|139.17|138.77|26
1733412580000|2024-12-05 15:29:40|139.58|139.18|139.85|139.45|139.95|139.55|139.58|139.18|28
1733412590000|2024-12-05 15:29:50|139.97|139.57|140.24|139.84|140.26|139.86|139.85|139.45|24
1733412600000|2024-12-05 15:30:00|140.19|139.79|139.86|139.46|140.3|139.9|139.84|139.44|29
1733412610000|2024-12-05 15:30:10|139.84|139.44|139.29|138.89|139.86|139.46|139.29|138.89|33
1733412620000|2024-12-05 15:30:20|139.24|138.84|139.15|138.75|139.24|138.84|138.93|138.53|27
1733412630000|2024-12-05 15:30:30|139.14|138.74|139.23|138.83|139.29|138.89|139.03|138.63|29
1733412640000|2024-12-05 15:30:40|139.26|138.86|139.47|139.07|139.48|139.08|139.23|138.83|31
1733412650000|2024-12-05 15:30:50|139.49|139.09|139.53|139.13|139.6|139.2|139.49|139.09|29
1733412660000|2024-12-05 15:31:00|139.54|139.14|139.37|138.97|139.62|139.22|139.35|138.95|32
1733412670000|2024-12-05 15:31:10|139.35|138.95|139.59|139.19|139.65|139.25|139.35|138.95|30
1733412680000|2024-12-05 15:31:20|139.62|139.22|139.6|139.2|139.81|139.41|139.53|139.13|33
1733412690000|2024-12-05 15:31:30|139.59|139.19|139.74|139.34|139.76|139.36|139.4|139|29
1733412700000|2024-12-05 15:31:40|139.75|139.35|139.68|139.28|139.77|139.37|139.68|139.28|29
1733412710000|2024-12-05 15:31:50|139.55|139.15|139.57|139.17|139.61|139.21|139.46|139.06|21
1733412720000|2024-12-05 15:32:00|139.55|139.15|139.77|139.37|139.77|139.37|139.49|139.09|24
1733412730000|2024-12-05 15:32:10|139.79|139.39|140.19|139.79|140.19|139.79|139.79|139.39|32
1733412740000|2024-12-05 15:32:20|140.23|139.83|140.4|140|140.4|140|140.23|139.83|17
1733412750000|2024-12-05 15:32:30|140.41|140.01|140.46|140.06|140.48|140.08|140.34|139.94|26
1733412760000|2024-12-05 15:32:40|140.48|140.08|140.5|140.1|140.53|140.13|140.46|140.06|19
1733412770000|2024-12-05 15:32:50|140.42|140.02|140.24|139.84|140.42|140.02|140.21|139.81|28
1733412780000|2024-12-05 15:33:00|140.2|139.8|140.21|139.81|140.22|139.82|140.15|139.75|27
1733412790000|2024-12-05 15:33:10|140.22|139.82|140.16|139.76|140.34|139.94|140.01|139.61|30
1733412800000|2024-12-05 15:33:20|140.12|139.72|139.95|139.55|140.23|139.83|139.89|139.49|25
1733412810000|2024-12-05 15:33:30|139.94|139.54|139.96|139.56|139.98|139.58|139.87|139.47|20
1733412820000|2024-12-05 15:33:40|139.97|139.57|139.89|139.49|140.13|139.73|139.87|139.47|24
1733412830000|2024-12-05 15:33:50|139.82|139.42|139.6|139.2|139.82|139.42|139.57|139.17|21
1733412840000|2024-12-05 15:34:00|139.61|139.21|139.39|138.99|139.64|139.24|139.38|138.98|14
1733412850000|2024-12-05 15:34:10|139.37|138.97|139.17|138.77|139.39|138.99|139.15|138.75|27
1733412860000|2024-12-05 15:34:20|139.18|138.78|139.31|138.91|139.41|139.01|139.16|138.76|23
1733412870000|2024-12-05 15:34:30|139.3|138.9|139.16|138.76|139.33|138.93|139.13|138.73|23
1733412880000|2024-12-05 15:34:40|139.15|138.75|139.34|138.94|139.34|138.94|139.15|138.75|23
1733412890000|2024-12-05 15:34:50|139.35|138.95|139.55|139.15|139.63|139.23|139.35|138.95|22
1733412900000|2024-12-05 15:35:00|139.56|139.16|139.76|139.36|139.78|139.38|139.44|139.04|30
1733412910000|2024-12-05 15:35:10|139.83|139.43|139.61|139.21|139.89|139.49|139.6|139.2|26
1733412920000|2024-12-05 15:35:20|139.62|139.22|139.61|139.21|139.71|139.31|139.6|139.2|26
1733412930000|2024-12-05 15:35:30|139.62|139.22|139.59|139.19|139.75|139.35|139.59|139.19|19
1733412940000|2024-12-05 15:35:40|139.57|139.17|139.52|139.12|139.64|139.24|139.48|139.08|28
1733412950000|2024-12-05 15:35:50|139.5|139.1|139.32|138.92|139.5|139.1|139.3|138.9|24
1733412960000|2024-12-05 15:36:00|139.31|138.91|139.3|138.9|139.32|138.92|139.26|138.86|25
1733412970000|2024-12-05 15:36:10|139.28|138.88|139.37|138.97|139.43|139.03|139.28|138.88|23
1733412980000|2024-12-05 15:36:20|139.34|138.94|139.46|139.06|139.58|139.18|139.32|138.92|26
1733412990000|2024-12-05 15:36:30|139.45|139.05|139.48|139.08|139.49|139.09|139.45|139.05|13
1733413000000|2024-12-05 15:36:40|139.5|139.1|139.55|139.15|139.65|139.25|139.5|139.1|25
1733413010000|2024-12-05 15:36:50|139.63|139.23|139.67|139.27|139.68|139.28|139.57|139.17|25
1733413020000|2024-12-05 15:37:00|139.68|139.28|139.98|139.58|140.08|139.68|139.68|139.28|32
1733413030000|2024-12-05 15:37:10|140|139.6|140.06|139.66|140.07|139.67|139.99|139.59|28
1733413040000|2024-12-05 15:37:20|140.05|139.65|140.03|139.63|140.09|139.69|140|139.6|16
1733413050000|2024-12-05 15:37:30|140.04|139.64|140.47|140.07|140.47|140.07|140|139.6|16
1733413060000|2024-12-05 15:37:40|140.56|140.16|140.68|140.28|140.68|140.28|140.49|140.09|17
1733413070000|2024-12-05 15:37:50|140.67|140.27|140.59|140.19|140.67|140.27|140.56|140.16|15
1733413080000|2024-12-05 15:38:00|140.58|140.18|140.86|140.46|140.87|140.47|140.58|140.18|18
1733413090000|2024-12-05 15:38:10|140.85|140.45|141.1|140.7|141.1|140.7|140.78|140.38|24
1733413100000|2024-12-05 15:38:20|141.11|140.71|141.09|140.69|141.11|140.71|141.02|140.62|17
1733413110000|2024-12-05 15:38:30|141.07|140.67|141.19|140.79|141.21|140.81|140.88|140.48|22
1733413120000|2024-12-05 15:38:40|141.22|140.82|141.25|140.85|141.26|140.86|141.18|140.78|25
1733413130000|2024-12-05 15:38:50|141.24|140.84|141.31|140.91|141.31|140.91|141.14|140.74|27
1733413140000|2024-12-05 15:39:00|141.3|140.9|141.16|140.76|141.3|140.9|141.11|140.71|24
1733413150000|2024-12-05 15:39:10|141.13|140.73|141.22|140.82|141.23|140.83|141.07|140.67|23
1733413160000|2024-12-05 15:39:20|141.23|140.83|141.37|140.97|141.45|141.05|141.22|140.82|24
1733413170000|2024-12-05 15:39:30|141.38|140.98|141.84|141.44|141.84|141.44|141.38|140.98|12
1733413180000|2024-12-05 15:39:40|141.88|141.48|141.79|141.39|141.88|141.48|141.76|141.36|19
1733413190000|2024-12-05 15:39:50|141.81|141.41|141.59|141.19|141.81|141.41|141.53|141.13|30
1733413200000|2024-12-05 15:40:00|141.56|141.16|141.56|141.16|141.58|141.18|141.41|141.01|31
1733413210000|2024-12-05 15:40:10|141.54|141.14|142.01|141.61|142.01|141.61|141.53|141.13|28
1733413220000|2024-12-05 15:40:20|141.98|141.58|142.37|141.97|142.4|142|141.95|141.55|19
1733413230000|2024-12-05 15:40:30|142.36|141.96|142|141.6|142.43|142.03|141.94|141.54|32
1733413240000|2024-12-05 15:40:40|142.01|141.61|141.79|141.39|142.07|141.67|141.79|141.39|26
1733413250000|2024-12-05 15:40:50|141.67|141.27|141.8|141.4|141.93|141.53|141.67|141.27|27
1733413260000|2024-12-05 15:41:00|141.82|141.42|142.46|142.06|142.47|142.07|141.76|141.36|33
1733413270000|2024-12-05 15:41:10|142.52|142.12|142.12|141.72|142.54|142.14|142.08|141.68|30
1733413280000|2024-12-05 15:41:20|142.13|141.73|142.96|142.56|143|142.6|142.13|141.73|33
1733413290000|2024-12-05 15:41:30|142.95|142.55|143.23|142.83|143.23|142.83|142.92|142.52|35
1733413300000|2024-12-05 15:41:40|143.27|142.87|143.25|142.85|143.49|143.09|143.22|142.82|21
1733413310000|2024-12-05 15:41:50|143.23|142.83|142.99|142.59|143.24|142.84|142.89|142.49|26
1733413320000|2024-12-05 15:42:00|143.05|142.65|142.54|142.14|143.14|142.74|142.45|142.05|27
1733413330000|2024-12-05 15:42:10|142.43|142.03|142.3|141.9|142.47|142.07|142.27|141.87|28
1733413340000|2024-12-05 15:42:20|142.29|141.89|141.76|141.36|142.29|141.89|141.76|141.36|27
1733413350000|2024-12-05 15:42:30|141.75|141.35|141.72|141.32|141.84|141.44|141.65|141.25|32
1733413360000|2024-12-05 15:42:40|141.67|141.27|141.99|141.59|142.02|141.62|141.67|141.27|25
1733413370000|2024-12-05 15:42:50|142|141.6|141.64|141.24|142|141.6|141.59|141.19|18
1733413380000|2024-12-05 15:43:00|141.65|141.25|141.42|141.02|141.65|141.25|141.42|141.02|12
1733413790000|2024-12-05 15:49:50|142.2|141.8|142.7|142.3|142.72|142.32|142.19|141.79|20
1733413800000|2024-12-05 15:50:00|142.74|142.34|142.62|142.22|142.98|142.58|142.59|142.19|27
1733413810000|2024-12-05 15:50:10|142.67|142.27|142.62|142.22|142.75|142.35|142.58|142.18|29
1733413820000|2024-12-05 15:50:20|142.65|142.25|143.14|142.74|143.2|142.8|142.61|142.21|28
1733413830000|2024-12-05 15:50:30|143.13|142.73|143.48|143.08|143.49|143.09|143.13|142.73|30
1733413840000|2024-12-05 15:50:40|143.45|143.05|143.56|143.16|143.57|143.17|143.22|142.82|23
1733413850000|2024-12-05 15:50:50|143.55|143.15|143.66|143.26|143.67|143.27|143.48|143.08|20
1733413860000|2024-12-05 15:51:00|143.68|143.28|144.04|143.64|144.04|143.64|143.67|143.27|21
1733413870000|2024-12-05 15:51:10|144.02|143.62|144.23|143.83|144.23|143.83|143.86|143.46|28
1733413880000|2024-12-05 15:51:20|144.22|143.82|144.27|143.87|144.44|144.04|144.22|143.82|27
1733413890000|2024-12-05 15:51:30|144.28|143.88|144.47|144.07|144.51|144.11|144.28|143.88|27
1733413900000|2024-12-05 15:51:40|144.46|144.06|144.03|143.63|144.48|144.08|144.03|143.63|32
1733413910000|2024-12-05 15:51:50|144.05|143.65|144.17|143.77|144.18|143.78|144.04|143.64|30
1733413920000|2024-12-05 15:52:00|144.11|143.71|143.77|143.37|144.11|143.71|143.74|143.34|34
1733413930000|2024-12-05 15:52:10|143.7|143.3|143.98|143.58|143.98|143.58|143.65|143.25|27
1733413940000|2024-12-05 15:52:20|143.97|143.57|144.25|143.85|144.28|143.88|143.97|143.57|28
1733413950000|2024-12-05 15:52:30|144.26|143.86|144.57|144.17|144.6|144.2|144.24|143.84|24
1733413960000|2024-12-05 15:52:40|144.55|144.15|144.28|143.88|144.61|144.21|144.25|143.85|26
1733413970000|2024-12-05 15:52:50|144.29|143.89|144.18|143.78|144.31|143.91|144.05|143.65|25
1733413980000|2024-12-05 15:53:00|144.17|143.77|144.16|143.76|144.25|143.85|144.15|143.75|18
1733413990000|2024-12-05 15:53:10|144.15|143.75|144.52|144.12|144.54|144.14|144.11|143.71|22
1733414000000|2024-12-05 15:53:20|144.55|144.15|144.88|144.48|144.96|144.56|144.55|144.15|27
1733414010000|2024-12-05 15:53:30|144.9|144.5|145.09|144.69|145.14|144.74|144.81|144.41|25
1733414020000|2024-12-05 15:53:40|145.11|144.71|145.32|144.92|145.33|144.93|145.11|144.71|21
1733414030000|2024-12-05 15:53:50|145.46|145.06|145.6|145.2|145.6|145.2|145.41|145.01|23
1733414040000|2024-12-05 15:54:00|145.64|145.24|146.11|145.71|146.12|145.72|145.63|145.23|29
1733414050000|2024-12-05 15:54:10|146.1|145.7|147.01|146.61|147.02|146.62|146.1|145.7|37
1733414060000|2024-12-05 15:54:20|147|146.6|146.92|146.52|147|146.6|146.5|146.1|32
1733414070000|2024-12-05 15:54:30|147|146.6|146.58|146.18|147.1|146.7|146.58|146.18|37
1733414080000|2024-12-05 15:54:40|146.57|146.17|147.04|146.64|147.07|146.67|146.49|146.09|31
1733414090000|2024-12-05 15:54:50|147.06|146.66|146.64|146.24|147.06|146.66|146.46|146.06|34
1733414100000|2024-12-05 15:55:00|146.66|146.26|146.59|146.19|146.73|146.33|146.46|146.06|28
1733414110000|2024-12-05 15:55:10|146.65|146.25|147.4|147|147.41|147.01|146.65|146.25|27
1733414120000|2024-12-05 15:55:20|147.39|146.99|147.11|146.71|147.39|146.99|147.03|146.63|31
1733414130000|2024-12-05 15:55:30|147.07|146.67|146.55|146.15|147.09|146.69|146.51|146.11|33
1733414140000|2024-12-05 15:55:40|146.52|146.12|146|145.6|146.57|146.17|146|145.6|32
1733414150000|2024-12-05 15:55:50|145.98|145.58|146.15|145.75|146.26|145.86|145.81|145.41|36
1733414160000|2024-12-05 15:56:00|146.17|145.77|146.28|145.88|146.29|145.89|146.03|145.63|30
1733414170000|2024-12-05 15:56:10|146.26|145.86|145.4|145|146.26|145.86|145.39|144.99|30
1733414180000|2024-12-05 15:56:20|145.43|145.03|145.42|145.02|145.45|145.05|145.28|144.88|22
1733414190000|2024-12-05 15:56:30|145.43|145.03|145.46|145.06|145.46|145.06|145.33|144.93|25
1733414200000|2024-12-05 15:56:40|145.51|145.11|145.76|145.36|145.79|145.39|145.46|145.06|29
1733414210000|2024-12-05 15:56:50|145.77|145.37|145.63|145.23|145.93|145.53|145.6|145.2|31
1733414220000|2024-12-05 15:57:00|145.64|145.24|145.68|145.28|145.68|145.28|145.48|145.08|26
1733414230000|2024-12-05 15:57:10|145.64|145.24|146.08|145.68|146.2|145.8|145.64|145.24|29
1733414240000|2024-12-05 15:57:20|146.09|145.69|145.9|145.5|146.35|145.95|145.8|145.4|32
1733414250000|2024-12-05 15:57:30|145.85|145.45|145.96|145.56|146.11|145.71|145.83|145.43|28
1733414260000|2024-12-05 15:57:40|145.94|145.54|146.13|145.73|146.29|145.89|145.94|145.54|22
1733414270000|2024-12-05 15:57:50|146.14|145.74|146.05|145.65|146.31|145.91|145.98|145.58|28
1733414280000|2024-12-05 15:58:00|146.04|145.64|145.79|145.39|146.04|145.64|145.77|145.37|32
1733414290000|2024-12-05 15:58:10|145.77|145.37|145.58|145.18|145.83|145.43|145.52|145.12|32
1733414300000|2024-12-05 15:58:20|145.54|145.14|145.92|145.52|145.94|145.54|145.47|145.07|34
1733414310000|2024-12-05 15:58:30|145.95|145.55|145.93|145.53|145.98|145.58|145.87|145.47|30
1733414320000|2024-12-05 15:58:40|145.94|145.54|145.76|145.36|145.94|145.54|145.76|145.36|31
1733414330000|2024-12-05 15:58:50|145.75|145.35|145.64|145.24|145.75|145.35|145.56|145.16|26
1733414340000|2024-12-05 15:59:00|145.65|145.25|145.59|145.19|145.65|145.25|145.51|145.11|25
1733414350000|2024-12-05 15:59:10|145.58|145.18|145.05|144.65|145.69|145.29|145.04|144.64|27
1733414360000|2024-12-05 15:59:20|145.06|144.66|145.22|144.82|145.22|144.82|144.89|144.49|29
1733414370000|2024-12-05 15:59:30|145.15|144.75|145.2|144.8|145.29|144.89|145.15|144.75|29
1733414380000|2024-12-05 15:59:40|145.23|144.83|145.4|145|145.5|145.1|145.19|144.79|26
1733414390000|2024-12-05 15:59:50|145.35|144.95|145.47|145.07|145.52|145.12|145.31|144.91|24
1733414400000|2024-12-05 16:00:00|145.49|145.09|145.39|144.99|145.58|145.18|145.39|144.99|28
1733414410000|2024-12-05 16:00:10|145.14|144.74|144.98|144.58|145.25|144.85|144.87|144.47|29
1733414420000|2024-12-05 16:00:20|144.85|144.45|144.56|144.16|144.88|144.48|144.56|144.16|21
1733414430000|2024-12-05 16:00:30|144.58|144.18|144.37|143.97|144.63|144.23|144.26|143.86|32
1733414440000|2024-12-05 16:00:40|144.36|143.96|144.36|143.96|144.46|144.06|144.32|143.92|22
1733414450000|2024-12-05 16:00:50|144.35|143.95|144.33|143.93|144.35|143.95|144.26|143.86|24
1733414460000|2024-12-05 16:01:00|144.35|143.95|144.02|143.62|144.35|143.95|143.99|143.59|27
1733414470000|2024-12-05 16:01:10|143.94|143.54|144.02|143.62|144.07|143.67|143.83|143.43|27
1733414480000|2024-12-05 16:01:20|144.04|143.64|144.16|143.76|144.26|143.86|144.04|143.64|26
1733414490000|2024-12-05 16:01:30|144.06|143.66|144.11|143.71|144.15|143.75|143.95|143.55|25
1733414500000|2024-12-05 16:01:40|144.1|143.7|144.55|144.15|144.55|144.15|143.98|143.58|28
1733414510000|2024-12-05 16:01:50|144.62|144.22|144.88|144.48|144.94|144.54|144.62|144.22|29
1733414520000|2024-12-05 16:02:00|144.71|144.31|144.57|144.17|144.71|144.31|144.52|144.12|26
1733414530000|2024-12-05 16:02:10|144.55|144.15|144.58|144.18|144.59|144.19|144.44|144.04|21
1733414540000|2024-12-05 16:02:20|144.57|144.17|144.38|143.98|144.57|144.17|144.38|143.98|27
1733414550000|2024-12-05 16:02:30|144.33|143.93|144.3|143.9|144.33|143.93|144.21|143.81|26
1733414560000|2024-12-05 16:02:40|144.29|143.89|144.15|143.75|144.35|143.95|144.09|143.69|22
1733414570000|2024-12-05 16:02:50|144.13|143.73|144.21|143.81|144.21|143.81|144.02|143.62|22
1733414580000|2024-12-05 16:03:00|144.19|143.79|145.36|144.96|145.36|144.96|144.19|143.79|30
1733414590000|2024-12-05 16:03:10|145.35|144.95|145.18|144.78|145.82|145.42|145.18|144.78|34
1733414600000|2024-12-05 16:03:20|145.19|144.79|144.69|144.29|145.2|144.8|144.68|144.28|27
1733414610000|2024-12-05 16:03:30|144.65|144.25|144.68|144.28|144.69|144.29|144.42|144.02|28
1733414620000|2024-12-05 16:03:40|144.66|144.26|145.22|144.82|145.23|144.83|144.66|144.26|28
1733414630000|2024-12-05 16:03:50|145.23|144.83|145.21|144.81|145.5|145.1|145.14|144.74|33
1733414640000|2024-12-05 16:04:00|145.3|144.9|145.62|145.22|145.72|145.32|145.3|144.9|26
1733414650000|2024-12-05 16:04:10|145.6|145.2|145.57|145.17|145.65|145.25|145.21|144.81|33
1733414660000|2024-12-05 16:04:20|145.62|145.22|145.58|145.18|145.8|145.4|145.55|145.15|25
1733414670000|2024-12-05 16:04:30|145.57|145.17|145.34|144.94|145.57|145.17|145.23|144.83|29
1733414680000|2024-12-05 16:04:40|145.41|145.01|145.29|144.89|145.43|145.03|145.15|144.75|29
1733414690000|2024-12-05 16:04:50|145.28|144.88|145.27|144.87|145.34|144.94|145.25|144.85|21
1733414700000|2024-12-05 16:05:00|145.23|144.83|145.46|145.06|145.51|145.11|144.9|144.5|32
1733414710000|2024-12-05 16:05:10|145.56|145.16|145.21|144.81|145.72|145.32|145.17|144.77|33
1733414720000|2024-12-05 16:05:20|145.2|144.8|145.08|144.68|145.2|144.8|144.97|144.57|25
1733414730000|2024-12-05 16:05:30|145.09|144.69|144.88|144.48|145.18|144.78|144.88|144.48|28
1733414740000|2024-12-05 16:05:40|144.87|144.47|144.98|144.58|144.98|144.58|144.69|144.29|27
1733414750000|2024-12-05 16:05:50|144.97|144.57|145.26|144.86|145.26|144.86|144.97|144.57|29
1733414760000|2024-12-05 16:06:00|145.24|144.84|145.48|145.08|145.55|145.15|144.99|144.59|34
1733414770000|2024-12-05 16:06:10|145.52|145.12|145.89|145.49|145.93|145.53|145.5|145.1|26
1733414780000|2024-12-05 16:06:20|145.88|145.48|146.03|145.63|146.12|145.72|145.85|145.45|24
1733414790000|2024-12-05 16:06:30|146.04|145.64|146.09|145.69|146.12|145.72|146.03|145.63|28
1733414800000|2024-12-05 16:06:40|146.1|145.7|146.18|145.78|146.22|145.82|146.08|145.68|25
1733414810000|2024-12-05 16:06:50|146.22|145.82|146.21|145.81|146.23|145.83|146.09|145.69|27
1733414820000|2024-12-05 16:07:00|146.24|145.84|146.39|145.99|146.43|146.03|146.15|145.75|30
1733414830000|2024-12-05 16:07:10|146.42|146.02|145.68|145.28|146.58|146.18|145.68|145.28|23
1733414840000|2024-12-05 16:07:20|145.71|145.31|146.35|145.95|146.36|145.96|145.54|145.14|27
1733414850000|2024-12-05 16:07:30|146.34|145.94|146.49|146.09|146.49|146.09|146.21|145.81|35
1733414860000|2024-12-05 16:07:40|146.48|146.08|146.2|145.8|146.48|146.08|146.07|145.67|29
1733414870000|2024-12-05 16:07:50|146.21|145.81|145.93|145.53|146.21|145.81|145.89|145.49|23
1733414880000|2024-12-05 16:08:00|145.9|145.5|145.61|145.21|145.91|145.51|145.61|145.21|29
1733414890000|2024-12-05 16:08:10|145.62|145.22|145.25|144.85|145.62|145.22|145.25|144.85|18
1733414900000|2024-12-05 16:08:20|145.2|144.8|145.39|144.99|145.51|145.11|145.19|144.79|22
1733414910000|2024-12-05 16:08:30|145.21|144.81|145.53|145.13|145.65|145.25|145.21|144.81|30
1733414920000|2024-12-05 16:08:40|145.55|145.15|145.78|145.38|145.96|145.56|145.55|145.15|28
1733414930000|2024-12-05 16:08:50|145.79|145.39|145.74|145.34|145.81|145.41|145.59|145.19|23
1733414940000|2024-12-05 16:09:00|145.73|145.33|145.82|145.42|145.84|145.44|145.63|145.23|31
1733414950000|2024-12-05 16:09:10|145.75|145.35|146.53|146.13|146.55|146.15|145.75|145.35|27
1733414960000|2024-12-05 16:09:20|146.52|146.12|146.55|146.15|146.55|146.15|146.38|145.98|27
1733414970000|2024-12-05 16:09:30|146.56|146.16|146.54|146.14|146.57|146.17|146.48|146.08|25
1733414980000|2024-12-05 16:09:40|146.57|146.17|146.39|145.99|146.63|146.23|146.32|145.92|17
1733414990000|2024-12-05 16:09:50|146.41|146.01|146.71|146.31|146.73|146.33|146.33|145.93|31
1733415000000|2024-12-05 16:10:00|146.73|146.33|147.58|147.18|147.59|147.19|146.73|146.33|34
1733415010000|2024-12-05 16:10:10|147.7|147.3|147.86|147.46|147.87|147.47|147.69|147.29|26
1733415020000|2024-12-05 16:10:20|147.89|147.49|147.29|146.89|147.93|147.53|147.2|146.8|32
1733415030000|2024-12-05 16:10:30|147.33|146.93|146.82|146.42|147.39|146.99|146.82|146.42|28
1733415040000|2024-12-05 16:10:40|146.81|146.41|146.64|146.24|146.9|146.5|146.62|146.22|26
1733415050000|2024-12-05 16:10:50|146.62|146.22|146.48|146.08|146.64|146.24|146.39|145.99|27
1733415060000|2024-12-05 16:11:00|146.47|146.07|146.12|145.72|146.47|146.07|146.02|145.62|23
1733415070000|2024-12-05 16:11:10|146.11|145.71|146.1|145.7|146.19|145.79|146.01|145.61|30
1733415080000|2024-12-05 16:11:20|146.11|145.71|146.18|145.78|146.3|145.9|146.11|145.71|27
1733415090000|2024-12-05 16:11:30|146.14|145.74|146.43|146.03|146.5|146.1|146.14|145.74|32
1733415100000|2024-12-05 16:11:40|146.44|146.04|146.68|146.28|146.79|146.39|146.43|146.03|30
1733415110000|2024-12-05 16:11:50|146.67|146.27|147.64|147.24|147.64|147.24|146.67|146.27|29
1733415120000|2024-12-05 16:12:00|147.61|147.21|147.4|147|147.61|147.21|147.32|146.92|30
1733415130000|2024-12-05 16:12:10|147.43|147.03|147.29|146.89|147.55|147.15|147.29|146.89|32
1733415140000|2024-12-05 16:12:20|147.26|146.86|147.99|147.59|148.09|147.69|147.14|146.74|30
1733415150000|2024-12-05 16:12:30|147.96|147.56|147.88|147.48|147.98|147.58|147.75|147.35|33
1733415160000|2024-12-05 16:12:40|147.87|147.47|148.13|147.73|148.18|147.78|147.86|147.46|31
1733415170000|2024-12-05 16:12:50|148.11|147.71|147.64|147.24|148.12|147.72|147.53|147.13|25
1733415180000|2024-12-05 16:13:00|147.63|147.23|147.4|147|147.75|147.35|147.32|146.92|30
1733415190000|2024-12-05 16:13:10|147.39|146.99|147.34|146.94|147.66|147.26|147.34|146.94|27
1733415200000|2024-12-05 16:13:20|147.33|146.93|147.35|146.95|147.46|147.06|147.32|146.92|17
1733415210000|2024-12-05 16:13:30|147.34|146.94|147.4|147|147.4|147|147.26|146.86|24
1733415220000|2024-12-05 16:13:40|147.41|147.01|147.38|146.98|147.47|147.07|147.31|146.91|27
1733415230000|2024-12-05 16:13:50|147.37|146.97|147.45|147.05|147.67|147.27|147.21|146.81|30
1733415240000|2024-12-05 16:14:00|147.43|147.03|147.33|146.93|147.47|147.07|147.27|146.87|25
1733415250000|2024-12-05 16:14:10|147.34|146.94|147.42|147.02|147.48|147.08|147.33|146.93|30
1733415260000|2024-12-05 16:14:20|147.44|147.04|148.13|147.73|148.14|147.74|147.44|147.04|31
1733415270000|2024-12-05 16:14:30|148.18|147.78|148.34|147.94|148.5|148.1|148.18|147.78|17
1733415280000|2024-12-05 16:14:40|148.35|147.95|147.51|147.11|148.35|147.95|147.42|147.02|31
1733415290000|2024-12-05 16:14:50|147.5|147.1|147.59|147.19|147.64|147.24|147.5|147.1|32
1733415300000|2024-12-05 16:15:00|147.6|147.2|147.64|147.24|147.8|147.4|147.48|147.08|23
1733415310000|2024-12-05 16:15:10|147.62|147.22|147.82|147.42|148.05|147.65|147.56|147.16|28
1733415320000|2024-12-05 16:15:20|147.75|147.35|147.06|146.66|147.75|147.35|147.06|146.66|26
1733415330000|2024-12-05 16:15:30|147.05|146.65|147.18|146.78|147.18|146.78|146.91|146.51|28
1733415340000|2024-12-05 16:15:40|147.23|146.83|147.41|147.01|147.52|147.12|147.23|146.83|30
1733415350000|2024-12-05 16:15:50|147.42|147.02|147.57|147.17|147.79|147.39|147.42|147.02|32
1733415360000|2024-12-05 16:16:00|147.58|147.18|147.47|147.07|147.58|147.18|147.45|147.05|27
1733415370000|2024-12-05 16:16:10|147.42|147.02|147.26|146.86|147.42|147.02|147.26|146.86|16
1733415380000|2024-12-05 16:16:20|147.29|146.89|146.82|146.42|147.29|146.89|146.82|146.42|23
1733415390000|2024-12-05 16:16:30|146.76|146.36|146.24|145.84|146.76|146.36|146.24|145.84|27
1733415400000|2024-12-05 16:16:40|146.25|145.85|146.2|145.8|146.25|145.85|146.12|145.72|27
1733415410000|2024-12-05 16:16:50|146.23|145.83|146.63|146.23|146.66|146.26|146.22|145.82|29
1733415420000|2024-12-05 16:17:00|146.62|146.22|146.63|146.23|146.75|146.35|146.58|146.18|30
1733415430000|2024-12-05 16:17:10|146.62|146.22|147.2|146.8|147.2|146.8|146.6|146.2|25
1733415440000|2024-12-05 16:17:20|147.16|146.76|147.27|146.87|147.33|146.93|147.16|146.76|23
1733415450000|2024-12-05 16:17:30|147.29|146.89|147.19|146.79|147.55|147.15|147.16|146.76|33
1733415460000|2024-12-05 16:17:40|147.2|146.8|147.37|146.97|147.59|147.19|147.17|146.77|33
1733415470000|2024-12-05 16:17:50|147.39|146.99|147.24|146.84|147.52|147.12|147.24|146.84|27
1733415480000|2024-12-05 16:18:00|147.23|146.83|147.02|146.62|147.23|146.83|147|146.6|28
1733415490000|2024-12-05 16:18:10|146.83|146.43|146.92|146.52|146.99|146.59|146.83|146.43|21
1733415500000|2024-12-05 16:18:20|146.91|146.51|147|146.6|147.13|146.73|146.91|146.51|24
1733415510000|2024-12-05 16:18:30|147.03|146.63|147.24|146.84|147.31|146.91|146.93|146.53|26
1733415520000|2024-12-05 16:18:40|147.3|146.9|147.33|146.93|147.33|146.93|147.08|146.68|28
1733415530000|2024-12-05 16:18:50|147.31|146.91|147.1|146.7|147.32|146.92|147.08|146.68|25
1733415540000|2024-12-05 16:19:00|147.09|146.69|147.38|146.98|147.38|146.98|147.01|146.61|23
1733415550000|2024-12-05 16:19:10|147.37|146.97|147.78|147.38|147.82|147.42|147.35|146.95|28
1733415560000|2024-12-05 16:19:20|147.8|147.4|148.13|147.73|148.13|147.73|147.8|147.4|21
1733415570000|2024-12-05 16:19:30|148.14|147.74|148.3|147.9|148.31|147.91|148.11|147.71|24
1733415580000|2024-12-05 16:19:40|148.32|147.92|148.25|147.85|148.55|148.15|148.22|147.82|29
1733415590000|2024-12-05 16:19:50|148.24|147.84|148.79|148.39|148.84|148.44|148.17|147.77|23
1733415600000|2024-12-05 16:20:00|148.8|148.4|149.35|148.95|149.39|148.99|148.8|148.4|19
1733415610000|2024-12-05 16:20:10|149.36|148.96|149.4|149|149.51|149.11|149.15|148.75|33
1733415620000|2024-12-05 16:20:20|149.41|149.01|149.49|149.09|149.55|149.15|149.32|148.92|29
1733415630000|2024-12-05 16:20:30|149.48|149.08|149.78|149.38|149.81|149.41|149.42|149.02|31
1733415640000|2024-12-05 16:20:40|149.76|149.36|149.52|149.12|149.78|149.38|149.51|149.11|31
1733415650000|2024-12-05 16:20:50|149.53|149.13|149.55|149.15|149.91|149.51|149.52|149.12|29
1733415660000|2024-12-05 16:21:00|149.59|149.19|149.61|149.21|149.63|149.23|149.33|148.93|35
1733415670000|2024-12-05 16:21:10|149.57|149.17|149.27|148.87|149.57|149.17|149.17|148.77|31
1733415680000|2024-12-05 16:21:20|149.29|148.89|149.63|149.23|149.66|149.26|149.27|148.87|33
1733415690000|2024-12-05 16:21:30|149.68|149.28|149.86|149.46|149.93|149.53|149.68|149.28|28
1733415700000|2024-12-05 16:21:40|149.82|149.42|149.68|149.28|150.02|149.62|149.68|149.28|32
1733415710000|2024-12-05 16:21:50|149.65|149.25|149.58|149.18|149.68|149.28|149.46|149.06|29
1733415720000|2024-12-05 16:22:00|149.57|149.17|149.69|149.29|149.69|149.29|149.49|149.09|26
1733415730000|2024-12-05 16:22:10|149.79|149.39|149.7|149.3|149.86|149.46|149.67|149.27|27
1733415740000|2024-12-05 16:22:20|149.71|149.31|149.65|149.25|149.71|149.31|149.35|148.95|26
1733415750000|2024-12-05 16:22:30|149.63|149.23|149.73|149.33|149.82|149.42|149.63|149.23|30
1733415760000|2024-12-05 16:22:40|149.71|149.31|149.43|149.03|149.74|149.34|149.39|148.99|31
1733415770000|2024-12-05 16:22:50|149.44|149.04|149.29|148.89|149.51|149.11|149.27|148.87|24
1733415780000|2024-12-05 16:23:00|149.28|148.88|149.22|148.82|149.28|148.88|149.02|148.62|31
1733415790000|2024-12-05 16:23:10|149.21|148.81|150.06|149.66|150.09|149.69|149.2|148.8|13
1733415800000|2024-12-05 16:23:20|150.03|149.63|149.9|149.5|150.05|149.65|149.86|149.46|20
1733415810000|2024-12-05 16:23:30|149.89|149.49|149.57|149.17|149.89|149.49|149.46|149.06|24
1733415820000|2024-12-05 16:23:40|149.52|149.12|149.72|149.32|149.76|149.36|149.5|149.1|30
1733415830000|2024-12-05 16:23:50|149.73|149.33|149.93|149.53|149.99|149.59|149.72|149.32|16
1733415840000|2024-12-05 16:24:00|149.89|149.49|150.07|149.67|150.07|149.67|149.86|149.46|15
1733415850000|2024-12-05 16:24:10|150.11|149.71|150.17|149.77|150.17|149.77|150.11|149.71|10
1733415860000|2024-12-05 16:24:20|150.16|149.76|150.34|149.94|150.35|149.95|150.16|149.76|16
1733415870000|2024-12-05 16:24:30|150.35|149.95|150.08|149.68|150.36|149.96|149.97|149.57|31
1733415880000|2024-12-05 16:24:40|150.09|149.69|149.89|149.49|150.14|149.74|149.76|149.36|30
1733415890000|2024-12-05 16:24:50|149.88|149.48|149.81|149.41|149.9|149.5|149.53|149.13|29
1733415900000|2024-12-05 16:25:00|149.8|149.4|149.74|149.34|149.8|149.4|149.54|149.14|28
1733415910000|2024-12-05 16:25:10|149.73|149.33|149.88|149.48|150.16|149.76|149.56|149.16|35
1733415920000|2024-12-05 16:25:20|149.87|149.47|150.53|150.13|150.54|150.14|149.84|149.44|23
1733415930000|2024-12-05 16:25:30|150.55|150.15|150.22|149.82|150.55|150.15|150.1|149.7|31
1733415940000|2024-12-05 16:25:40|150.21|149.81|151.02|150.62|151.02|150.62|150.2|149.8|25
1733415950000|2024-12-05 16:25:50|151.04|150.64|151.15|150.75|151.15|150.75|151.01|150.61|13
1733415960000|2024-12-05 16:26:00|151.17|150.77|151.06|150.66|151.17|150.77|150.84|150.44|33
1733415970000|2024-12-05 16:26:10|151.02|150.62|150.84|150.44|151.11|150.71|150.84|150.44|33
1733415980000|2024-12-05 16:26:20|150.85|150.45|151.33|150.93|151.36|150.96|150.79|150.39|29
1733415990000|2024-12-05 16:26:30|151.35|150.95|151.69|151.29|151.71|151.31|151.33|150.93|22
1733416000000|2024-12-05 16:26:40|151.66|151.26|151.61|151.21|151.72|151.32|151.5|151.1|32
1733416010000|2024-12-05 16:26:50|151.62|151.22|151.63|151.23|151.66|151.26|151.41|151.01|31
1733416020000|2024-12-05 16:27:00|151.64|151.24|151.68|151.28|151.97|151.57|151.59|151.19|31
1733416030000|2024-12-05 16:27:10|151.62|151.22|151.34|150.94|151.62|151.22|151.13|150.73|30
1733416040000|2024-12-05 16:27:20|151.36|150.96|151.31|150.91|151.43|151.03|151.31|150.91|31
1733416050000|2024-12-05 16:27:30|151.25|150.85|151.32|150.92|151.33|150.93|151.13|150.73|28
1733416060000|2024-12-05 16:27:40|151.3|150.9|151.28|150.88|151.35|150.95|151.23|150.83|29
1733416070000|2024-12-05 16:27:50|151.31|150.91|151.18|150.78|151.47|151.07|151.18|150.78|30
1733416080000|2024-12-05 16:28:00|151.17|150.77|151|150.6|151.17|150.77|150.83|150.43|35
1733416090000|2024-12-05 16:28:10|150.97|150.57|151.88|151.48|151.96|151.56|150.93|150.53|32
1733416100000|2024-12-05 16:28:20|151.87|151.47|150.96|150.56|151.88|151.48|150.93|150.53|33
1733416110000|2024-12-05 16:28:30|150.95|150.55|151.03|150.63|151.03|150.63|150.89|150.49|28
1733416120000|2024-12-05 16:28:40|150.99|150.59|150.95|150.55|151.04|150.64|150.93|150.53|28
1733416130000|2024-12-05 16:28:50|150.97|150.57|150.95|150.55|150.97|150.57|150.81|150.41|32
1733416140000|2024-12-05 16:29:00|150.98|150.58|150.44|150.04|150.98|150.58|150.36|149.96|32
1733416150000|2024-12-05 16:29:10|150.43|150.03|150.63|150.23|150.64|150.24|150.39|149.99|27
1733416160000|2024-12-05 16:29:20|150.65|150.25|150.64|150.24|150.84|150.44|150.63|150.23|30
1733416170000|2024-12-05 16:29:30|150.63|150.23|150.05|149.65|150.63|150.23|150.03|149.63|31
1733416180000|2024-12-05 16:29:40|150.04|149.64|149.74|149.34|150.06|149.66|149.74|149.34|27
1733416190000|2024-12-05 16:29:50|149.75|149.35|149.03|148.63|149.82|149.42|149.02|148.62|29
1733416200000|2024-12-05 16:30:00|149.01|148.61|149.22|148.82|149.25|148.85|148.94|148.54|32
1733416210000|2024-12-05 16:30:10|149.47|149.07|149.23|148.83|149.51|149.11|149.23|148.83|33
1733416220000|2024-12-05 16:30:20|149.22|148.82|148.3|147.9|149.25|148.85|148.28|147.88|32
1733416230000|2024-12-05 16:30:30|148.33|147.93|148|147.6|148.33|147.93|147.98|147.58|35
1733416240000|2024-12-05 16:30:40|148.07|147.67|148.44|148.04|148.46|148.06|148.05|147.65|28
1733416250000|2024-12-05 16:30:50|148.46|148.06|148.52|148.12|148.55|148.15|148.39|147.99|27
1733416260000|2024-12-05 16:31:00|148.53|148.13|149.6|149.2|149.6|149.2|148.53|148.13|28
1733416270000|2024-12-05 16:31:10|149.58|149.18|149.77|149.37|149.77|149.37|149.58|149.18|14
1733416280000|2024-12-05 16:31:20|149.76|149.36|149.78|149.38|149.79|149.39|149.68|149.28|23
1733416290000|2024-12-05 16:31:30|149.76|149.36|149.97|149.57|150.07|149.67|149.53|149.13|23
1733416300000|2024-12-05 16:31:40|149.96|149.56|149.38|148.98|149.96|149.56|149.27|148.87|29
1733416310000|2024-12-05 16:31:50|149.36|148.96|149.69|149.29|149.77|149.37|149.36|148.96|22
1733416320000|2024-12-05 16:32:00|149.68|149.28|149.72|149.32|150.09|149.69|149.68|149.28|34
1733416330000|2024-12-05 16:32:10|149.66|149.26|149.47|149.07|149.77|149.37|149.4|149|34
1733416340000|2024-12-05 16:32:20|149.43|149.03|149.34|148.94|149.47|149.07|149.32|148.92|30
1733416350000|2024-12-05 16:32:30|149.32|148.92|149.91|149.51|149.91|149.51|149.31|148.91|29
1733416360000|2024-12-05 16:32:40|149.89|149.49|150.12|149.72|150.13|149.73|149.65|149.25|27
1733416370000|2024-12-05 16:32:50|150.11|149.71|150.35|149.95|150.38|149.98|150.05|149.65|26
1733416380000|2024-12-05 16:33:00|150.36|149.96|150.73|150.33|150.73|150.33|150.15|149.75|28
1733416390000|2024-12-05 16:33:10|150.76|150.36|150.31|149.91|150.91|150.51|150.3|149.9|31
1733416400000|2024-12-05 16:33:20|150.32|149.92|150.04|149.64|150.32|149.92|149.8|149.4|29
1733416410000|2024-12-05 16:33:30|150.03|149.63|149.9|149.5|150.04|149.64|149.82|149.42|34
1733416420000|2024-12-05 16:33:40|149.89|149.49|149.87|149.47|149.99|149.59|149.84|149.44|31
1733416430000|2024-12-05 16:33:50|149.88|149.48|149.85|149.45|149.9|149.5|149.8|149.4|24
1733416440000|2024-12-05 16:34:00|149.82|149.42|149.81|149.41|149.9|149.5|149.5|149.1|35
1733416450000|2024-12-05 16:34:10|149.8|149.4|150.16|149.76|150.25|149.85|149.8|149.4|34
1733416460000|2024-12-05 16:34:20|150.18|149.78|149.96|149.56|150.24|149.84|149.85|149.45|32
1733416470000|2024-12-05 16:34:30|149.94|149.54|149.73|149.33|149.94|149.54|149.67|149.27|26
1733416480000|2024-12-05 16:34:40|149.71|149.31|149.6|149.2|149.71|149.31|149.51|149.11|32
1733416490000|2024-12-05 16:34:50|149.59|149.19|149.81|149.41|149.97|149.57|149.55|149.15|24
1733416500000|2024-12-05 16:35:00|149.8|149.4|148.9|148.5|149.8|149.4|148.87|148.47|27
1733416510000|2024-12-05 16:35:10|148.91|148.51|149.21|148.81|149.22|148.82|148.85|148.45|29
1733416520000|2024-12-05 16:35:20|149.24|148.84|149.31|148.91|149.46|149.06|149.24|148.84|31
1733416530000|2024-12-05 16:35:30|149.3|148.9|149.18|148.78|149.41|149.01|149.04|148.64|33
1733416540000|2024-12-05 16:35:40|149.17|148.77|149.44|149.04|149.49|149.09|149.13|148.73|32
1733416550000|2024-12-05 16:35:50|149.46|149.06|149.42|149.02|149.57|149.17|149.36|148.96|27
1733416560000|2024-12-05 16:36:00|149.43|149.03|149.31|148.91|149.62|149.22|149.3|148.9|29
1733416570000|2024-12-05 16:36:10|149.29|148.89|149.07|148.67|149.3|148.9|149.05|148.65|19
1733416580000|2024-12-05 16:36:20|149.06|148.66|148.66|148.26|149.16|148.76|148.53|148.13|35
1733416590000|2024-12-05 16:36:30|148.67|148.27|148.47|148.07|148.79|148.39|148.47|148.07|29
1733416600000|2024-12-05 16:36:40|148.48|148.08|148.47|148.07|148.66|148.26|148.44|148.04|35
1733416610000|2024-12-05 16:36:50|148.46|148.06|148.25|147.85|148.47|148.07|148.21|147.81|26
1733416620000|2024-12-05 16:37:00|148.24|147.84|147.8|147.4|148.27|147.87|147.72|147.32|33
1733416630000|2024-12-05 16:37:10|147.85|147.45|148.04|147.64|148.1|147.7|147.85|147.45|32
1733416640000|2024-12-05 16:37:20|148.03|147.63|148.12|147.72|148.18|147.78|147.97|147.57|32
1733416650000|2024-12-05 16:37:30|148.13|147.73|147.77|147.37|148.16|147.76|147.73|147.33|24
1733416660000|2024-12-05 16:37:40|147.79|147.39|147.57|147.17|147.87|147.47|147.57|147.17|30
1733416670000|2024-12-05 16:37:50|147.59|147.19|147.3|146.9|147.59|147.19|147.27|146.87|28
1733416680000|2024-12-05 16:38:00|147.29|146.89|147|146.6|147.29|146.89|146.92|146.52|34
1733416690000|2024-12-05 16:38:10|147.02|146.62|146.93|146.53|147.2|146.8|146.91|146.51|34
1733416700000|2024-12-05 16:38:20|146.88|146.48|146.63|146.23|146.88|146.48|146.63|146.23|25
1733416710000|2024-12-05 16:38:30|146.66|146.26|146.73|146.33|146.9|146.5|146.6|146.2|31
1733416720000|2024-12-05 16:38:40|146.72|146.32|146.49|146.09|146.74|146.34|146.33|145.93|31
1733416730000|2024-12-05 16:38:50|146.5|146.1|147.36|146.96|147.36|146.96|146.5|146.1|31
1733416740000|2024-12-05 16:39:00|147.26|146.86|147.04|146.64|147.3|146.9|146.99|146.59|30
1733416750000|2024-12-05 16:39:10|147.05|146.65|146.88|146.48|147.07|146.67|146.88|146.48|28
1733416760000|2024-12-05 16:39:20|146.91|146.51|146.95|146.55|146.96|146.56|146.87|146.47|11
1733416770000|2024-12-05 16:39:30|146.96|146.56|146.7|146.3|146.96|146.56|146.66|146.26|19
1733416780000|2024-12-05 16:39:40|146.71|146.31|146.43|146.03|146.75|146.35|146.43|146.03|20
1733416790000|2024-12-05 16:39:50|146.44|146.04|146.63|146.23|146.75|146.35|146.44|146.04|32
1733416800000|2024-12-05 16:40:00|146.65|146.25|146.03|145.63|146.65|146.25|145.95|145.55|18
1733416810000|2024-12-05 16:40:10|146.01|145.61|145.54|145.14|146.01|145.61|145.51|145.11|29
1733416820000|2024-12-05 16:40:20|145.51|145.11|145.25|144.85|145.51|145.11|145.17|144.77|27
1733416830000|2024-12-05 16:40:30|145.27|144.87|145.44|145.04|145.44|145.04|145.07|144.67|26
1733416840000|2024-12-05 16:40:40|145.49|145.09|145.74|145.34|145.75|145.35|145.47|145.07|26
1733416850000|2024-12-05 16:40:50|145.81|145.41|146.19|145.79|146.19|145.79|145.81|145.41|27
1733416860000|2024-12-05 16:41:00|146.18|145.78|145.85|145.45|146.32|145.92|145.85|145.45|25
1733416870000|2024-12-05 16:41:10|145.87|145.47|146.29|145.89|146.32|145.92|145.87|145.47|24
1733416880000|2024-12-05 16:41:20|146.3|145.9|146.29|145.89|146.41|146.01|146.29|145.89|24
1733416890000|2024-12-05 16:41:30|146.27|145.87|145.78|145.38|146.27|145.87|145.75|145.35|18
1733416900000|2024-12-05 16:41:40|145.8|145.4|145.33|144.93|145.8|145.4|145.33|144.93|15
1733416910000|2024-12-05 16:41:50|145.37|144.97|145.26|144.86|145.38|144.98|145.17|144.77|18
1733416920000|2024-12-05 16:42:00|145.16|144.76|145.04|144.64|145.16|144.76|144.88|144.48|18
1733416930000|2024-12-05 16:42:10|145.05|144.65|145.36|144.96|145.36|144.96|145.04|144.64|18
1733416940000|2024-12-05 16:42:20|145.28|144.88|144.99|144.59|145.28|144.88|144.93|144.53|16
1733416950000|2024-12-05 16:42:30|144.97|144.57|144.82|144.42|144.97|144.57|144.62|144.22|16
1733416960000|2024-12-05 16:42:40|144.84|144.44|144.75|144.35|145.03|144.63|144.75|144.35|16
1733416970000|2024-12-05 16:42:50|144.76|144.36|144.6|144.2|144.95|144.55|144.58|144.18|18
1733416980000|2024-12-05 16:43:00|144.62|144.22|144.29|143.89|144.67|144.27|144.29|143.89|17
1733416990000|2024-12-05 16:43:10|144.31|143.91|144.36|143.96|144.47|144.07|144.31|143.91|14
1733417000000|2024-12-05 16:43:20|144.35|143.95|144.23|143.83|144.35|143.95|144.19|143.79|15
1733417010000|2024-12-05 16:43:30|144.24|143.84|144.13|143.73|144.27|143.87|144.13|143.73|10
1733417020000|2024-12-05 16:43:40|144.16|143.76|144.11|143.71|144.27|143.87|144.07|143.67|18
1733417030000|2024-12-05 16:43:50|144.06|143.66|144.16|143.76|144.16|143.76|144.06|143.66|14
1733417040000|2024-12-05 16:44:00|144.18|143.78|144.77|144.37|144.77|144.37|144.18|143.78|27
1733417050000|2024-12-05 16:44:10|144.75|144.35|144.72|144.32|144.8|144.4|144.64|144.24|30
1733417060000|2024-12-05 16:44:20|144.73|144.33|144.74|144.34|145|144.6|144.73|144.33|29
1733417070000|2024-12-05 16:44:30|144.75|144.35|144.27|143.87|144.84|144.44|144.27|143.87|28
1733417080000|2024-12-05 16:44:40|144.25|143.85|144.31|143.91|144.45|144.05|144.25|143.85|28
1733417090000|2024-12-05 16:44:50|144.29|143.89|144.46|144.06|144.48|144.08|144.26|143.86|23
1733417100000|2024-12-05 16:45:00|144.48|144.08|144.82|144.42|144.85|144.45|144.4|144|32
1733417110000|2024-12-05 16:45:10|144.8|144.4|144.95|144.55|144.95|144.55|144.74|144.34|17
1733417120000|2024-12-05 16:45:20|144.94|144.54|144.05|143.65|144.94|144.54|144.05|143.65|16
1733417130000|2024-12-05 16:45:30|143.89|143.49|143.28|142.88|143.89|143.49|143.27|142.87|17
1733417140000|2024-12-05 16:45:40|143.29|142.89|142.48|142.08|143.37|142.97|142.48|142.08|23
1733417150000|2024-12-05 16:45:50|142.45|142.05|142.81|142.41|142.81|142.41|142.43|142.03|27
1733417160000|2024-12-05 16:46:00|142.85|142.45|143.08|142.68|143.22|142.82|142.83|142.43|22
1733417170000|2024-12-05 16:46:10|143.09|142.69|142.44|142.04|143.1|142.7|142.38|141.98|18
1733417180000|2024-12-05 16:46:20|142.43|142.03|141.86|141.46|142.43|142.03|141.86|141.46|17
1733417190000|2024-12-05 16:46:30|141.83|141.43|141.41|141.01|141.98|141.58|141.34|140.94|21
1733417200000|2024-12-05 16:46:40|141.44|141.04|142.06|141.66|142.06|141.66|141.44|141.04|20
1733417210000|2024-12-05 16:46:50|142|141.6|142.06|141.66|142.29|141.89|141.9|141.5|26
1733417220000|2024-12-05 16:47:00|142.03|141.63|142.51|142.11|142.51|142.11|142|141.6|24
1733417230000|2024-12-05 16:47:10|142.52|142.12|143.52|143.12|143.52|143.12|142.52|142.12|33
1733417240000|2024-12-05 16:47:20|143.49|143.09|143.26|142.86|143.64|143.24|143.26|142.86|27
1733417250000|2024-12-05 16:47:30|143.29|142.89|143.65|143.25|143.69|143.29|143.13|142.73|26
1733417260000|2024-12-05 16:47:40|143.71|143.31|143.72|143.32|143.75|143.35|143.55|143.15|21
1733417270000|2024-12-05 16:47:50|143.66|143.26|143.74|143.34|143.76|143.36|143.5|143.1|21
1733417280000|2024-12-05 16:48:00|143.75|143.35|143.72|143.32|144.03|143.63|143.72|143.32|31
1733417290000|2024-12-05 16:48:10|143.64|143.24|143.3|142.9|143.64|143.24|143.13|142.73|23
1733417300000|2024-12-05 16:48:20|143.33|142.93|143.51|143.11|143.74|143.34|143.32|142.92|30
1733417310000|2024-12-05 16:48:30|143.48|143.08|143.2|142.8|143.48|143.08|143.17|142.77|15
1733417320000|2024-12-05 16:48:40|143.17|142.77|143.02|142.62|143.17|142.77|142.96|142.56|20
1733417330000|2024-12-05 16:48:50|143.09|142.69|142.81|142.41|143.46|143.06|142.66|142.26|21
1733417340000|2024-12-05 16:49:00|142.8|142.4|142.3|141.9|142.8|142.4|142.18|141.78|25
1733417350000|2024-12-05 16:49:10|142.18|141.78|142.42|142.02|142.44|142.04|142.07|141.67|18
1733417360000|2024-12-05 16:49:20|142.45|142.05|143.11|142.71|143.17|142.77|142.45|142.05|30
1733417370000|2024-12-05 16:49:30|143.12|142.72|142.8|142.4|143.15|142.75|142.8|142.4|13
1733417380000|2024-12-05 16:49:40|142.77|142.37|142.35|141.95|142.8|142.4|142.28|141.88|22
1733417390000|2024-12-05 16:49:50|142.37|141.97|142.5|142.1|142.53|142.13|142.25|141.85|19
1733417400000|2024-12-05 16:50:00|142.43|142.03|142.62|142.22|142.7|142.3|142.34|141.94|20
1733417410000|2024-12-05 16:50:10|142.74|142.34|142.89|142.49|143.06|142.66|142.69|142.29|29
1733417420000|2024-12-05 16:50:20|142.91|142.51|143.07|142.67|143.07|142.67|142.79|142.39|26
1733417430000|2024-12-05 16:50:30|143.09|142.69|142.92|142.52|143.2|142.8|142.92|142.52|16
1733417440000|2024-12-05 16:50:40|142.96|142.56|143.03|142.63|143.13|142.73|142.9|142.5|27
1733417450000|2024-12-05 16:50:50|143.08|142.68|142.58|142.18|143.15|142.75|142.58|142.18|16
1733417460000|2024-12-05 16:51:00|142.56|142.16|141.81|141.41|142.56|142.16|141.8|141.4|14
1733417470000|2024-12-05 16:51:10|141.91|141.51|142.09|141.69|142.09|141.69|141.5|141.1|21
1733417480000|2024-12-05 16:51:20|142.06|141.66|142.4|142|142.45|142.05|142.03|141.63|22
1733417490000|2024-12-05 16:51:30|142.39|141.99|142.39|141.99|142.39|141.99|142.11|141.71|22
1733417500000|2024-12-05 16:51:40|142.44|142.04|142.69|142.29|142.71|142.31|142.44|142.04|26
1733417510000|2024-12-05 16:51:50|142.7|142.3|142.68|142.28|142.82|142.42|142.6|142.2|21
1733417520000|2024-12-05 16:52:00|142.7|142.3|143.21|142.81|143.21|142.81|142.7|142.3|24
1733417530000|2024-12-05 16:52:10|143.23|142.83|142.58|142.18|143.23|142.83|142.56|142.16|26
1733417540000|2024-12-05 16:52:20|142.56|142.16|141.82|141.42|142.56|142.16|141.8|141.4|23
1733417550000|2024-12-05 16:52:30|141.8|141.4|142.36|141.96|142.36|141.96|141.8|141.4|22
1733417560000|2024-12-05 16:52:40|142.38|141.98|142.09|141.69|142.45|142.05|142.04|141.64|20
1733417570000|2024-12-05 16:52:50|142.08|141.68|142.3|141.9|142.35|141.95|142.08|141.68|23
1733417580000|2024-12-05 16:53:00|142.34|141.94|142.49|142.09|142.65|142.25|142.29|141.89|27
1733417590000|2024-12-05 16:53:10|142.51|142.11|142.61|142.21|142.65|142.25|142.5|142.1|14
1733417600000|2024-12-05 16:53:20|142.62|142.22|143.02|142.62|143.02|142.62|142.62|142.22|27
1733417610000|2024-12-05 16:53:30|143|142.6|142.93|142.53|143.1|142.7|142.93|142.53|25
1733417620000|2024-12-05 16:53:40|142.9|142.5|143.48|143.08|143.61|143.21|142.9|142.5|32
1733417630000|2024-12-05 16:53:50|143.47|143.07|143.26|142.86|143.48|143.08|143.17|142.77|31
1733417640000|2024-12-05 16:54:00|143.28|142.88|143.12|142.72|143.38|142.98|143.06|142.66|28
1733417650000|2024-12-05 16:54:10|143.1|142.7|143.22|142.82|143.35|142.95|143.1|142.7|19
1733417660000|2024-12-05 16:54:20|143.18|142.78|143.13|142.73|143.21|142.81|143.03|142.63|18
1733417670000|2024-12-05 16:54:30|143.12|142.72|142.94|142.54|143.16|142.76|142.94|142.54|10
1733417680000|2024-12-05 16:54:40|142.83|142.43|142.63|142.23|142.94|142.54|142.63|142.23|13
1733417690000|2024-12-05 16:54:50|142.61|142.21|142.81|142.41|142.81|142.41|142.49|142.09|21
1733417700000|2024-12-05 16:55:00|142.8|142.4|143.31|142.91|143.34|142.94|142.8|142.4|28
1733417710000|2024-12-05 16:55:10|143.34|142.94|143.19|142.79|143.34|142.94|143.09|142.69|21
1733417720000|2024-12-05 16:55:20|143.21|142.81|143.18|142.78|143.32|142.92|143.15|142.75|18
1733417730000|2024-12-05 16:55:30|143.19|142.79|143.28|142.88|143.28|142.88|142.91|142.51|25
1733417740000|2024-12-05 16:55:40|143.37|142.97|143.73|143.33|143.73|143.33|143.21|142.81|31
1733417750000|2024-12-05 16:55:50|143.71|143.31|143.62|143.22|143.75|143.35|143.61|143.21|9
1733417760000|2024-12-05 16:56:00|143.59|143.19|143.53|143.13|143.75|143.35|143.36|142.96|21
1733417770000|2024-12-05 16:56:10|143.55|143.15|143.4|143|143.68|143.28|143.34|142.94|21
1733417780000|2024-12-05 16:56:20|143.41|143.01|143.42|143.02|143.44|143.04|143.22|142.82|17
1733417790000|2024-12-05 16:56:30|143.38|142.98|143.21|142.81|143.4|143|143.17|142.77|16
1733417800000|2024-12-05 16:56:40|143.13|142.73|143.44|143.04|143.44|143.04|143.13|142.73|17
1733417810000|2024-12-05 16:56:50|143.46|143.06|143.78|143.38|143.79|143.39|143.45|143.05|20
1733417820000|2024-12-05 16:57:00|143.72|143.32|143.55|143.15|143.73|143.33|143.53|143.13|11
1733417830000|2024-12-05 16:57:10|143.5|143.1|143.52|143.12|143.52|143.12|143.46|143.06|8
1733417840000|2024-12-05 16:57:20|143.53|143.13|143.38|142.98|143.53|143.13|143.23|142.83|14
1733417850000|2024-12-05 16:57:30|143.39|142.99|143.1|142.7|143.39|142.99|143.1|142.7|10
1733417860000|2024-12-05 16:57:40|143.05|142.65|142.81|142.41|143.06|142.66|142.81|142.41|13
1733417870000|2024-12-05 16:57:50|142.79|142.39|142.62|142.22|142.8|142.4|142.46|142.06|15
1733417880000|2024-12-05 16:58:00|142.64|142.24|142.53|142.13|142.68|142.28|142.44|142.04|11
1733417890000|2024-12-05 16:58:10|142.47|142.07|142.57|142.17|142.61|142.21|142.38|141.98|17
1733417900000|2024-12-05 16:58:20|142.6|142.2|142.71|142.31|142.75|142.35|142.6|142.2|10
1733417910000|2024-12-05 16:58:30|142.72|142.32|142.72|142.32|142.94|142.54|142.72|142.32|19
1733417920000|2024-12-05 16:58:40|142.74|142.34|142.66|142.26|142.84|142.44|142.65|142.25|13
1733417930000|2024-12-05 16:58:50|142.72|142.32|142.82|142.42|142.86|142.46|142.63|142.23|15
1733417940000|2024-12-05 16:59:00|142.84|142.44|142.56|142.16|142.88|142.48|142.56|142.16|15
1733417950000|2024-12-05 16:59:10|142.57|142.17|142.4|142|142.58|142.18|142.26|141.86|15
1733417960000|2024-12-05 16:59:20|142.44|142.04|142.95|142.55|143.02|142.62|142.44|142.04|25
1733417970000|2024-12-05 16:59:30|142.91|142.51|142.79|142.39|142.91|142.51|142.78|142.38|20
1733417980000|2024-12-05 16:59:40|142.83|142.43|142.62|142.22|142.86|142.46|142.62|142.22|12
1733417990000|2024-12-05 16:59:50|142.65|142.25|142.73|142.33|142.88|142.48|142.65|142.25|18
1733418000000|2024-12-05 17:00:00|142.74|142.34|142.72|142.32|142.98|142.58|142.72|142.32|20
1733418010000|2024-12-05 17:00:10|142.5|142.1|142.2|141.8|142.5|142.1|142.19|141.79|13
1733418020000|2024-12-05 17:00:20|142.17|141.77|142.27|141.87|142.35|141.95|142.16|141.76|19
1733418030000|2024-12-05 17:00:30|142.25|141.85|142.56|142.16|142.67|142.27|142.25|141.85|26
1733418040000|2024-12-05 17:00:40|142.51|142.11|142.22|141.82|142.51|142.11|142.22|141.82|12
1733418050000|2024-12-05 17:00:50|142.23|141.83|142.37|141.97|142.37|141.97|142.19|141.79|14
1733418060000|2024-12-05 17:01:00|142.43|142.03|142.53|142.13|142.58|142.18|142.38|141.98|17
1733418070000|2024-12-05 17:01:10|142.57|142.17|142.3|141.9|142.76|142.36|142.28|141.88|20
1733418080000|2024-12-05 17:01:20|142.33|141.93|142.53|142.13|142.64|142.24|142.33|141.93|22
1733418090000|2024-12-05 17:01:30|142.49|142.09|142.71|142.31|142.71|142.31|142.49|142.09|13
1733418100000|2024-12-05 17:01:40|142.72|142.32|143.17|142.77|143.17|142.77|142.69|142.29|22
1733418110000|2024-12-05 17:01:50|143.19|142.79|143.4|143|143.4|143|143.16|142.76|20
1733418120000|2024-12-05 17:02:00|143.43|143.03|143.56|143.16|143.61|143.21|143.43|143.03|19
1733418130000|2024-12-05 17:02:10|143.55|143.15|143.26|142.86|143.57|143.17|143.26|142.86|13
1733418140000|2024-12-05 17:02:20|143.23|142.83|142.82|142.42|143.23|142.83|142.82|142.42|12
1733418150000|2024-12-05 17:02:30|142.83|142.43|142.73|142.33|142.83|142.43|142.6|142.2|18
1733418160000|2024-12-05 17:02:40|142.72|142.32|142.59|142.19|142.76|142.36|142.59|142.19|17
1733418170000|2024-12-05 17:02:50|142.58|142.18|142.67|142.27|142.69|142.29|142.56|142.16|13
1733418180000|2024-12-05 17:03:00|142.56|142.16|142.46|142.06|142.56|142.16|142.31|141.91|9
1733418190000|2024-12-05 17:03:10|142.49|142.09|142.92|142.52|142.96|142.56|142.49|142.09|24
1733418200000|2024-12-05 17:03:20|142.94|142.54|142.84|142.44|142.94|142.54|142.83|142.43|14
1733418210000|2024-12-05 17:03:30|142.86|142.46|142.57|142.17|142.89|142.49|142.57|142.17|9
1733418220000|2024-12-05 17:03:40|142.59|142.19|142.66|142.26|142.69|142.29|142.58|142.18|14
1733418230000|2024-12-05 17:03:50|142.65|142.25|142.66|142.26|142.93|142.53|142.65|142.25|12
1733418240000|2024-12-05 17:04:00|142.68|142.28|142.67|142.27|142.7|142.3|142.51|142.11|19
1733418250000|2024-12-05 17:04:10|142.66|142.26|142.89|142.49|142.94|142.54|142.66|142.26|15
1733418260000|2024-12-05 17:04:20|142.93|142.53|143.2|142.8|143.2|142.8|142.9|142.5|20
1733418270000|2024-12-05 17:04:30|143.19|142.79|143.37|142.97|143.37|142.97|143.19|142.79|15
1733418280000|2024-12-05 17:04:40|143.39|142.99|143.14|142.74|143.41|143.01|143.12|142.72|18
1733418290000|2024-12-05 17:04:50|143.15|142.75|142.98|142.58|143.19|142.79|142.91|142.51|17
1733418300000|2024-12-05 17:05:00|143|142.6|142.85|142.45|143.08|142.68|142.85|142.45|15
1733418310000|2024-12-05 17:05:10|142.86|142.46|143.05|142.65|143.05|142.65|142.86|142.46|16
1733418320000|2024-12-05 17:05:20|142.99|142.59|142.53|142.13|143|142.6|142.49|142.09|13
1733418330000|2024-12-05 17:05:30|142.5|142.1|142.49|142.09|142.5|142.1|142.44|142.04|6
1733418340000|2024-12-05 17:05:40|142.51|142.11|142.52|142.12|142.54|142.14|142.37|141.97|20
1733418350000|2024-12-05 17:05:50|142.54|142.14|142.75|142.35|142.75|142.35|142.49|142.09|16
1733418360000|2024-12-05 17:06:00|142.71|142.31|142.79|142.39|142.83|142.43|142.67|142.27|12
1733418370000|2024-12-05 17:06:10|142.73|142.33|142.69|142.29|142.76|142.36|142.66|142.26|10
1733418380000|2024-12-05 17:06:20|142.72|142.32|142.72|142.32|142.86|142.46|142.71|142.31|17
1733418390000|2024-12-05 17:06:30|142.69|142.29|142.47|142.07|142.69|142.29|142.42|142.02|16
1733418400000|2024-12-05 17:06:40|142.46|142.06|142.64|142.24|142.64|142.24|142.39|141.99|16
1733418410000|2024-12-05 17:06:50|142.62|142.22|142.71|142.31|142.9|142.5|142.59|142.19|19
1733418420000|2024-12-05 17:07:00|142.72|142.32|142.7|142.3|142.76|142.36|142.7|142.3|13
1733418430000|2024-12-05 17:07:10|142.69|142.29|143|142.6|143.01|142.61|142.69|142.29|19
1733418440000|2024-12-05 17:07:20|143.09|142.69|143.03|142.63|143.14|142.74|143.01|142.61|21
1733418450000|2024-12-05 17:07:30|143.05|142.65|142.9|142.5|143.08|142.68|142.84|142.44|19
1733418460000|2024-12-05 17:07:40|142.85|142.45|142.79|142.39|142.86|142.46|142.73|142.33|13
1733418470000|2024-12-05 17:07:50|142.78|142.38|142.68|142.28|142.78|142.38|142.68|142.28|10
1733418480000|2024-12-05 17:08:00|142.69|142.29|143.04|142.64|143.04|142.64|142.69|142.29|17
1733418490000|2024-12-05 17:08:10|143.03|142.63|142.98|142.58|143.08|142.68|142.98|142.58|23
1733418500000|2024-12-05 17:08:20|142.92|142.52|142.98|142.58|143.02|142.62|142.84|142.44|19
1733418510000|2024-12-05 17:08:30|142.94|142.54|142.75|142.35|142.94|142.54|142.68|142.28|13
1733418520000|2024-12-05 17:08:40|142.76|142.36|142.99|142.59|143.02|142.62|142.76|142.36|21
1733418530000|2024-12-05 17:08:50|142.94|142.54|142.94|142.54|142.97|142.57|142.93|142.53|10
1733418540000|2024-12-05 17:09:00|142.93|142.53|143.42|143.02|143.43|143.03|142.93|142.53|27
1733418550000|2024-12-05 17:09:10|143.45|143.05|143.52|143.12|143.56|143.16|143.36|142.96|15
1733418560000|2024-12-05 17:09:20|143.51|143.11|143.59|143.19|143.73|143.33|143.51|143.11|18
1733418570000|2024-12-05 17:09:30|143.56|143.16|143.51|143.11|143.7|143.3|143.51|143.11|17
1733418580000|2024-12-05 17:09:40|143.47|143.07|143.41|143.01|143.5|143.1|143.38|142.98|11
1733418590000|2024-12-05 17:09:50|143.45|143.05|143.5|143.1|143.59|143.19|143.45|143.05|11
1733418600000|2024-12-05 17:10:00|143.52|143.12|143.3|142.9|143.58|143.18|143.3|142.9|12
1733418610000|2024-12-05 17:10:10|143.29|142.89|143.3|142.9|143.41|143.01|143.29|142.89|14
1733418620000|2024-12-05 17:10:20|143.31|142.91|143.58|143.18|143.59|143.19|143.31|142.91|20
1733418630000|2024-12-05 17:10:30|143.59|143.19|143.3|142.9|143.59|143.19|143.24|142.84|16
1733418640000|2024-12-05 17:10:40|143.25|142.85|143.31|142.91|143.45|143.05|143.24|142.84|17
1733418650000|2024-12-05 17:10:50|143.32|142.92|143.72|143.32|143.72|143.32|143.32|142.92|15
1733418660000|2024-12-05 17:11:00|143.69|143.29|144.06|143.66|144.07|143.67|143.69|143.29|24
1733418670000|2024-12-05 17:11:10|144.08|143.68|144.14|143.74|144.3|143.9|144.06|143.66|23
1733418680000|2024-12-05 17:11:20|144.08|143.68|144.09|143.69|144.09|143.69|144.04|143.64|12
1733418690000|2024-12-05 17:11:30|144.05|143.65|143.99|143.59|144.08|143.68|143.99|143.59|10
1733418700000|2024-12-05 17:11:40|144|143.6|143.87|143.47|144.13|143.73|143.85|143.45|16
1733418710000|2024-12-05 17:11:50|143.85|143.45|143.49|143.09|143.9|143.5|143.49|143.09|14
1733418720000|2024-12-05 17:12:00|143.46|143.06|144|143.6|144|143.6|143.45|143.05|21
1733418730000|2024-12-05 17:12:10|144.05|143.65|144.19|143.79|144.2|143.8|144.05|143.65|19
1733418740000|2024-12-05 17:12:20|144.3|143.9|144.33|143.93|144.51|144.11|144.3|143.9|17
1733418750000|2024-12-05 17:12:30|144.32|143.92|144.2|143.8|144.32|143.92|144.13|143.73|18
1733418760000|2024-12-05 17:12:40|144.19|143.79|144.07|143.67|144.25|143.85|144.04|143.64|19
1733418770000|2024-12-05 17:12:50|144.08|143.68|144.17|143.77|144.17|143.77|144.05|143.65|14
1733418780000|2024-12-05 17:13:00|144.13|143.73|144.2|143.8|144.26|143.86|144.03|143.63|14
1733418790000|2024-12-05 17:13:10|144.22|143.82|144.43|144.03|144.44|144.04|144.22|143.82|16
1733418800000|2024-12-05 17:13:20|144.41|144.01|144.42|144.02|144.42|144.02|144.31|143.91|13
1733418810000|2024-12-05 17:13:30|144.47|144.07|144.49|144.09|144.54|144.14|144.41|144.01|18
1733418820000|2024-12-05 17:13:40|144.48|144.08|144.33|143.93|144.48|144.08|144.31|143.91|11
1733418830000|2024-12-05 17:13:50|144.34|143.94|144.49|144.09|144.49|144.09|144.29|143.89|18
1733418840000|2024-12-05 17:14:00|144.43|144.03|144.32|143.92|144.43|144.03|144.31|143.91|16
1733418850000|2024-12-05 17:14:10|144.35|143.95|144.15|143.75|144.4|144|144.07|143.67|26
1733418860000|2024-12-05 17:14:20|144.16|143.76|144.1|143.7|144.3|143.9|144.1|143.7|19
1733418870000|2024-12-05 17:14:30|144.09|143.69|144.25|143.85|144.27|143.87|144.09|143.69|21
1733418880000|2024-12-05 17:14:40|144.28|143.88|144.32|143.92|144.36|143.96|144.11|143.71|26
1733418890000|2024-12-05 17:14:50|144.31|143.91|143.99|143.59|144.33|143.93|143.98|143.58|18
1733418900000|2024-12-05 17:15:00|143.98|143.58|143.7|143.3|143.98|143.58|143.7|143.3|10
1733418910000|2024-12-05 17:15:10|143.65|143.25|144.09|143.69|144.09|143.69|143.61|143.21|27
1733418920000|2024-12-05 17:15:20|144.07|143.67|143.86|143.46|144.1|143.7|143.82|143.42|27
1733418930000|2024-12-05 17:15:30|143.85|143.45|143.94|143.54|143.98|143.58|143.79|143.39|17
1733418940000|2024-12-05 17:15:40|143.92|143.52|143.8|143.4|143.94|143.54|143.72|143.32|23
1733418950000|2024-12-05 17:15:50|143.82|143.42|144.18|143.78|144.18|143.78|143.82|143.42|25
1733418960000|2024-12-05 17:16:00|144.2|143.8|143.48|143.08|144.22|143.82|143.47|143.07|18
1733418970000|2024-12-05 17:16:10|143.47|143.07|143.72|143.32|143.78|143.38|143.36|142.96|21
1733418980000|2024-12-05 17:16:20|143.71|143.31|143.36|142.96|143.71|143.31|143.36|142.96|20
1733418990000|2024-12-05 17:16:30|143.35|142.95|143.42|143.02|143.43|143.03|143.31|142.91|22
1733419000000|2024-12-05 17:16:40|143.41|143.01|143.02|142.62|143.41|143.01|143.02|142.62|15
1733419010000|2024-12-05 17:16:50|143.03|142.63|143.04|142.64|143.04|142.64|142.94|142.54|15
1733419020000|2024-12-05 17:17:00|143.05|142.65|142.82|142.42|143.06|142.66|142.82|142.42|15
1733419030000|2024-12-05 17:17:10|142.81|142.41|142.74|142.34|142.82|142.42|142.71|142.31|9
1733419040000|2024-12-05 17:17:20|142.76|142.36|142.92|142.52|142.97|142.57|142.76|142.36|17
1733419050000|2024-12-05 17:17:30|142.9|142.5|142.83|142.43|142.9|142.5|142.81|142.41|8
1733419060000|2024-12-05 17:17:40|142.86|142.46|142.59|142.19|142.86|142.46|142.58|142.18|12
1733419070000|2024-12-05 17:17:50|142.57|142.17|142.61|142.21|142.61|142.21|142.49|142.09|13
1733419080000|2024-12-05 17:18:00|142.59|142.19|142.71|142.31|142.71|142.31|142.54|142.14|19
1733419090000|2024-12-05 17:18:10|142.7|142.3|142.69|142.29|142.81|142.41|142.65|142.25|24
1733419100000|2024-12-05 17:18:20|142.7|142.3|142.66|142.26|142.71|142.31|142.62|142.22|13
1733419110000|2024-12-05 17:18:30|142.68|142.28|142.53|142.13|142.69|142.29|142.53|142.13|16
1733419120000|2024-12-05 17:18:40|142.56|142.16|142.84|142.44|142.89|142.49|142.55|142.15|25
1733419130000|2024-12-05 17:18:50|142.85|142.45|142.76|142.36|142.86|142.46|142.75|142.35|14
1733419140000|2024-12-05 17:19:00|142.8|142.4|142.52|142.12|142.81|142.41|142.52|142.12|23
1733419150000|2024-12-05 17:19:10|142.51|142.11|142.69|142.29|142.69|142.29|142.51|142.11|17
1733419160000|2024-12-05 17:19:20|142.68|142.28|142.59|142.19|142.68|142.28|142.52|142.12|15
1733419170000|2024-12-05 17:19:30|142.56|142.16|142.72|142.32|142.72|142.32|142.56|142.16|17
1733419180000|2024-12-05 17:19:40|142.74|142.34|142.94|142.54|142.94|142.54|142.72|142.32|26
1733419190000|2024-12-05 17:19:50|142.93|142.53|142.96|142.56|142.96|142.56|142.88|142.48|15
1733419200000|2024-12-05 17:20:00|142.94|142.54|142.85|142.45|142.94|142.54|142.81|142.41|16
1733419210000|2024-12-05 17:20:10|142.86|142.46|142.51|142.11|142.89|142.49|142.5|142.1|17
1733419220000|2024-12-05 17:20:20|142.54|142.14|142.5|142.1|142.54|142.14|142.44|142.04|11
1733419230000|2024-12-05 17:20:30|142.52|142.12|142.39|141.99|142.52|142.12|142.35|141.95|9
1733419240000|2024-12-05 17:20:40|142.4|142|142.31|141.91|142.42|142.02|142.31|141.91|11
1733419250000|2024-12-05 17:20:50|142.32|141.92|142.61|142.21|142.62|142.22|142.32|141.92|15
1733419260000|2024-12-05 17:21:00|142.63|142.23|142.62|142.22|142.78|142.38|142.61|142.21|21
1733419270000|2024-12-05 17:21:10|142.6|142.2|142.77|142.37|142.92|142.52|142.57|142.17|26
1733419280000|2024-12-05 17:21:20|142.74|142.34|142.88|142.48|142.88|142.48|142.72|142.32|19
1733419290000|2024-12-05 17:21:30|142.94|142.54|142.67|142.27|142.96|142.56|142.63|142.23|20
1733419300000|2024-12-05 17:21:40|142.65|142.25|142.66|142.26|142.72|142.32|142.63|142.23|13
1733419310000|2024-12-05 17:21:50|142.64|142.24|142.67|142.27|142.68|142.28|142.51|142.11|15
1733419320000|2024-12-05 17:22:00|142.68|142.28|142.65|142.25|142.76|142.36|142.61|142.21|15
1733419330000|2024-12-05 17:22:10|142.66|142.26|142.63|142.23|142.7|142.3|142.63|142.23|14
1733419340000|2024-12-05 17:22:20|142.62|142.22|142.63|142.23|142.65|142.25|142.61|142.21|9
1733419350000|2024-12-05 17:22:30|142.66|142.26|142.62|142.22|142.69|142.29|142.62|142.22|11
1733419360000|2024-12-05 17:22:40|142.63|142.23|142.84|142.44|142.84|142.44|142.61|142.21|18
1733419370000|2024-12-05 17:22:50|142.83|142.43|142.75|142.35|142.86|142.46|142.7|142.3|11
1733419380000|2024-12-05 17:23:00|142.77|142.37|142.6|142.2|142.8|142.4|142.59|142.19|14
1733419390000|2024-12-05 17:23:10|142.62|142.22|142.64|142.24|142.65|142.25|142.6|142.2|7
1733419400000|2024-12-05 17:23:20|142.71|142.31|142.81|142.41|142.81|142.41|142.7|142.3|8
1733419410000|2024-12-05 17:23:30|142.77|142.37|142.47|142.07|142.77|142.37|142.47|142.07|18
1733419420000|2024-12-05 17:23:40|142.48|142.08|142.51|142.11|142.61|142.21|142.48|142.08|17
1733419430000|2024-12-05 17:23:50|142.46|142.06|142.38|141.98|142.51|142.11|142.38|141.98|14
1733419440000|2024-12-05 17:24:00|142.27|141.87|142.21|141.81|142.29|141.89|142.21|141.81|7
1733419450000|2024-12-05 17:24:10|142.2|141.8|142.25|141.85|142.27|141.87|142.12|141.72|23
1733419460000|2024-12-05 17:24:20|142.32|141.92|142.16|141.76|142.32|141.92|142.16|141.76|13
1733419470000|2024-12-05 17:24:30|142.14|141.74|141.87|141.47|142.14|141.74|141.87|141.47|12
1733419480000|2024-12-05 17:24:40|141.85|141.45|141.68|141.28|141.85|141.45|141.65|141.25|17
1733419490000|2024-12-05 17:24:50|141.69|141.29|141.82|141.42|141.91|141.51|141.69|141.29|20
1733419500000|2024-12-05 17:25:00|141.83|141.43|141.9|141.5|141.93|141.53|141.8|141.4|17
1733419510000|2024-12-05 17:25:10|141.92|141.52|142.06|141.66|142.11|141.71|141.86|141.46|28
1733419520000|2024-12-05 17:25:20|142.04|141.64|142.37|141.97|142.4|142|142.03|141.63|30
1733419530000|2024-12-05 17:25:30|142.36|141.96|142.54|142.14|142.56|142.16|142.35|141.95|22
1733419540000|2024-12-05 17:25:40|142.55|142.15|142.5|142.1|142.57|142.17|142.49|142.09|17
1733419550000|2024-12-05 17:25:50|142.48|142.08|142.27|141.87|142.48|142.08|142.24|141.84|19
1733419560000|2024-12-05 17:26:00|142.26|141.86|142.26|141.86|142.3|141.9|142.21|141.81|14
1733419570000|2024-12-05 17:26:10|142.28|141.88|142.11|141.71|142.28|141.88|142.02|141.62|19
1733419580000|2024-12-05 17:26:20|142.12|141.72|142.17|141.77|142.2|141.8|142.12|141.72|8
1733419590000|2024-12-05 17:26:30|142.18|141.78|142.31|141.91|142.36|141.96|142.12|141.72|17
1733419600000|2024-12-05 17:26:40|142.3|141.9|142.21|141.81|142.33|141.93|142.21|141.81|9
1733419610000|2024-12-05 17:26:50|142.24|141.84|142.33|141.93|142.38|141.98|142.24|141.84|13
1733419620000|2024-12-05 17:27:00|142.32|141.92|142.41|142.01|142.41|142.01|142.25|141.85|17
1733419630000|2024-12-05 17:27:10|142.39|141.99|142.56|142.16|142.56|142.16|142.39|141.99|11
1733419640000|2024-12-05 17:27:20|142.66|142.26|142.74|142.34|142.81|142.41|142.66|142.26|16
1733419650000|2024-12-05 17:27:30|142.78|142.38|142.97|142.57|142.97|142.57|142.78|142.38|12
1733419660000|2024-12-05 17:27:40|142.98|142.58|143.05|142.65|143.1|142.7|142.98|142.58|13
1733419670000|2024-12-05 17:27:50|143.06|142.66|143.03|142.63|143.06|142.66|143|142.6|7
1733419680000|2024-12-05 17:28:00|143.02|142.62|143.08|142.68|143.12|142.72|142.98|142.58|18
1733419690000|2024-12-05 17:28:10|143.09|142.69|143.11|142.71|143.11|142.71|143.08|142.68|6
1733419700000|2024-12-05 17:28:20|143.1|142.7|143.14|142.74|143.14|142.74|143.08|142.68|5
1733419710000|2024-12-05 17:28:30|143.13|142.73|143.32|142.92|143.32|142.92|143.13|142.73|15
1733419720000|2024-12-05 17:28:40|143.31|142.91|143.14|142.74|143.31|142.91|143.1|142.7|14
1733419730000|2024-12-05 17:28:50|143.12|142.72|143.08|142.68|143.13|142.73|143.08|142.68|11
1733419740000|2024-12-05 17:29:00|143.1|142.7|142.96|142.56|143.1|142.7|142.83|142.43|20
1733419750000|2024-12-05 17:29:10|142.97|142.57|142.84|142.44|142.98|142.58|142.81|142.41|18
1733419760000|2024-12-05 17:29:20|142.8|142.4|142.7|142.3|142.83|142.43|142.7|142.3|14
1733419770000|2024-12-05 17:29:30|142.67|142.27|142.62|142.22|142.67|142.27|142.58|142.18|9
1733419780000|2024-12-05 17:29:40|142.6|142.2|142.44|142.04|142.62|142.22|142.44|142.04|14
1733419790000|2024-12-05 17:29:50|142.43|142.03|142.45|142.05|142.47|142.07|142.42|142.02|6
1733419800000|2024-12-05 17:30:00|142.44|142.04|142.57|142.17|142.57|142.17|142.34|141.94|19
1733419810000|2024-12-05 17:30:10|142.58|142.18|142.78|142.38|142.78|142.38|142.58|142.18|21
1733419820000|2024-12-05 17:30:20|142.77|142.37|142.85|142.45|142.85|142.45|142.77|142.37|14
1733419830000|2024-12-05 17:30:30|142.83|142.43|142.58|142.18|142.89|142.49|142.57|142.17|20
1733419840000|2024-12-05 17:30:40|142.59|142.19|142.81|142.41|142.81|142.41|142.59|142.19|16
1733419850000|2024-12-05 17:30:50|142.78|142.38|142.78|142.38|142.8|142.4|142.71|142.31|20
1733419860000|2024-12-05 17:31:00|142.76|142.36|142.63|142.23|142.76|142.36|142.61|142.21|14
1733419870000|2024-12-05 17:31:10|142.62|142.22|142.73|142.33|142.75|142.35|142.62|142.22|11
1733419880000|2024-12-05 17:31:20|142.75|142.35|142.67|142.27|142.83|142.43|142.67|142.27|20
1733419890000|2024-12-05 17:31:30|142.68|142.28|142.39|141.99|142.68|142.28|142.39|141.99|21
1733419900000|2024-12-05 17:31:40|142.4|142|142.25|141.85|142.47|142.07|142.21|141.81|16
1733419910000|2024-12-05 17:31:50|142.29|141.89|142.37|141.97|142.37|141.97|142.29|141.89|17
1733419920000|2024-12-05 17:32:00|142.4|142|142.6|142.2|142.62|142.22|142.4|142|28
1733419930000|2024-12-05 17:32:10|142.58|142.18|142.49|142.09|142.58|142.18|142.47|142.07|20
1733419940000|2024-12-05 17:32:20|142.47|142.07|142.55|142.15|142.55|142.15|142.47|142.07|10
1733419950000|2024-12-05 17:32:30|142.56|142.16|143.09|142.69|143.09|142.69|142.56|142.16|23
1733419960000|2024-12-05 17:32:40|143.17|142.77|143.13|142.73|143.29|142.89|143.1|142.7|22
1733419970000|2024-12-05 17:32:50|143.16|142.76|143.27|142.87|143.29|142.89|143.16|142.76|17
1733419980000|2024-12-05 17:33:00|143.26|142.86|143.61|143.21|143.61|143.21|143.25|142.85|19
1733419990000|2024-12-05 17:33:10|143.59|143.19|143.66|143.26|143.66|143.26|143.51|143.11|23
1733420000000|2024-12-05 17:33:20|143.71|143.31|143.71|143.31|143.77|143.37|143.67|143.27|21
1733420010000|2024-12-05 17:33:30|143.64|143.24|143.76|143.36|143.77|143.37|143.62|143.22|17
1733420020000|2024-12-05 17:33:40|143.88|143.48|143.75|143.35|143.9|143.5|143.74|143.34|11
1733420030000|2024-12-05 17:33:50|143.77|143.37|143.63|143.23|143.92|143.52|143.63|143.23|18
1733420040000|2024-12-05 17:34:00|143.61|143.21|143.37|142.97|143.61|143.21|143.37|142.97|24
1733420050000|2024-12-05 17:34:10|143.36|142.96|143.19|142.79|143.36|142.96|143.17|142.77|27
1733420060000|2024-12-05 17:34:20|143.21|142.81|143.26|142.86|143.26|142.86|143.21|142.81|12
1733420070000|2024-12-05 17:34:30|143.27|142.87|143.04|142.64|143.31|142.91|142.99|142.59|16
1733420080000|2024-12-05 17:34:40|143.05|142.65|143.12|142.72|143.18|142.78|143.04|142.64|22
1733420090000|2024-12-05 17:34:50|143.14|142.74|142.88|142.48|143.16|142.76|142.88|142.48|16
1733420100000|2024-12-05 17:35:00|142.91|142.51|143.13|142.73|143.15|142.75|142.91|142.51|23
1733420110000|2024-12-05 17:35:10|143.16|142.76|143.18|142.78|143.19|142.79|143.13|142.73|21
1733420120000|2024-12-05 17:35:20|143.2|142.8|143.15|142.75|143.2|142.8|143.14|142.74|12
1733420130000|2024-12-05 17:35:30|143.17|142.77|143.46|143.06|143.46|143.06|143.16|142.76|18
1733420140000|2024-12-05 17:35:40|143.44|143.04|143.27|142.87|143.44|143.04|143.27|142.87|18
1733420150000|2024-12-05 17:35:50|143.24|142.84|143.16|142.76|143.25|142.85|143.16|142.76|16
1733420160000|2024-12-05 17:36:00|143.14|142.74|143.29|142.89|143.3|142.9|143.12|142.72|19
1733420170000|2024-12-05 17:36:10|143.26|142.86|143.12|142.72|143.27|142.87|143.12|142.72|24
1733420180000|2024-12-05 17:36:20|143.11|142.71|142.77|142.37|143.11|142.71|142.73|142.33|20
1733420190000|2024-12-05 17:36:30|142.79|142.39|142.76|142.36|142.79|142.39|142.63|142.23|16
1733420200000|2024-12-05 17:36:40|142.74|142.34|142.83|142.43|142.89|142.49|142.74|142.34|14
1733420210000|2024-12-05 17:36:50|142.91|142.51|143.16|142.76|143.17|142.77|142.9|142.5|17
1733420220000|2024-12-05 17:37:00|143.19|142.79|143.08|142.68|143.29|142.89|143.08|142.68|29
1733420230000|2024-12-05 17:37:10|143.13|142.73|142.97|142.57|143.13|142.73|142.93|142.53|15
1733420240000|2024-12-05 17:37:20|142.98|142.58|143.02|142.62|143.06|142.66|142.98|142.58|15
1733420250000|2024-12-05 17:37:30|143.01|142.61|142.82|142.42|143.01|142.61|142.79|142.39|14
1733420260000|2024-12-05 17:37:40|142.83|142.43|142.8|142.4|142.86|142.46|142.78|142.38|17
1733420270000|2024-12-05 17:37:50|142.82|142.42|142.79|142.39|142.82|142.42|142.77|142.37|12
1733420280000|2024-12-05 17:38:00|142.77|142.37|142.74|142.34|142.77|142.37|142.67|142.27|18
1733420290000|2024-12-05 17:38:10|142.73|142.33|142.8|142.4|142.82|142.42|142.73|142.33|14
1733420300000|2024-12-05 17:38:20|142.78|142.38|142.54|142.14|142.78|142.38|142.52|142.12|11
1733420310000|2024-12-05 17:38:30|142.53|142.13|142.47|142.07|142.53|142.13|142.41|142.01|16
1733420320000|2024-12-05 17:38:40|142.48|142.08|142.49|142.09|142.53|142.13|142.48|142.08|10
1733420330000|2024-12-05 17:38:50|142.5|142.1|142.52|142.12|142.56|142.16|142.47|142.07|12
1733420340000|2024-12-05 17:39:00|142.54|142.14|142.5|142.1|142.54|142.14|142.48|142.08|8
1733420350000|2024-12-05 17:39:10|142.51|142.11|142.42|142.02|142.51|142.11|142.38|141.98|7
1733420360000|2024-12-05 17:39:20|142.44|142.04|142.59|142.19|142.59|142.19|142.43|142.03|11
1733420370000|2024-12-05 17:39:30|142.58|142.18|142.61|142.21|142.61|142.21|142.58|142.18|3
1733420380000|2024-12-05 17:39:40|142.6|142.2|142.43|142.03|142.6|142.2|142.4|142|13
1733420390000|2024-12-05 17:39:50|142.42|142.02|142.55|142.15|142.55|142.15|142.41|142.01|8
1733420400000|2024-12-05 17:40:00|142.54|142.14|142.7|142.3|142.7|142.3|142.52|142.12|10
1733420410000|2024-12-05 17:40:10|142.71|142.31|142.53|142.13|142.72|142.32|142.53|142.13|16
1733420420000|2024-12-05 17:40:20|142.55|142.15|142.65|142.25|142.7|142.3|142.55|142.15|14
1733420430000|2024-12-05 17:40:30|142.64|142.24|142.55|142.15|142.74|142.34|142.53|142.13|16
1733420440000|2024-12-05 17:40:40|142.56|142.16|142.44|142.04|142.56|142.16|142.42|142.02|12
1733420450000|2024-12-05 17:40:50|142.46|142.06|142.69|142.29|142.69|142.29|142.45|142.05|16
1733420460000|2024-12-05 17:41:00|142.67|142.27|142.62|142.22|142.67|142.27|142.6|142.2|13
1733420470000|2024-12-05 17:41:10|142.61|142.21|142.27|141.87|142.61|142.21|142.27|141.87|13
1733420480000|2024-12-05 17:41:20|142.26|141.86|142.07|141.67|142.26|141.86|142.07|141.67|11
1733420490000|2024-12-05 17:41:30|142.05|141.65|142.18|141.78|142.19|141.79|142.05|141.65|24
1733420500000|2024-12-05 17:41:40|142.19|141.79|142.25|141.85|142.25|141.85|142.19|141.79|9
1733420510000|2024-12-05 17:41:50|142.27|141.87|142.37|141.97|142.4|142|142.26|141.86|13
1733420520000|2024-12-05 17:42:00|142.38|141.98|142.64|142.24|142.64|142.24|142.38|141.98|15
1733420530000|2024-12-05 17:42:10|142.65|142.25|142.81|142.41|142.81|142.41|142.65|142.25|10
1733420540000|2024-12-05 17:42:20|142.8|142.4|142.59|142.19|142.8|142.4|142.59|142.19|7
1733420550000|2024-12-05 17:42:30|142.6|142.2|142.92|142.52|142.92|142.52|142.6|142.2|24
1733420560000|2024-12-05 17:42:40|142.9|142.5|142.84|142.44|142.9|142.5|142.78|142.38|15
1733420570000|2024-12-05 17:42:50|142.82|142.42|142.82|142.42|142.83|142.43|142.79|142.39|12
1733420580000|2024-12-05 17:43:00|142.86|142.46|142.7|142.3|142.94|142.54|142.7|142.3|19
1733420590000|2024-12-05 17:43:10|142.72|142.32|142.72|142.32|142.79|142.39|142.72|142.32|18
1733420600000|2024-12-05 17:43:20|142.73|142.33|142.72|142.32|142.73|142.33|142.71|142.31|5
1733420610000|2024-12-05 17:43:30|142.73|142.33|142.73|142.33|142.73|142.33|142.73|142.33|1
1733420620000|2024-12-05 17:43:40|142.69|142.29|142.49|142.09|142.69|142.29|142.49|142.09|13
1733420630000|2024-12-05 17:43:50|142.5|142.1|142.62|142.22|142.63|142.23|142.5|142.1|12
1733420640000|2024-12-05 17:44:00|142.63|142.23|142.52|142.12|142.71|142.31|142.52|142.12|20
1733420650000|2024-12-05 17:44:10|142.5|142.1|142.4|142|142.5|142.1|142.39|141.99|11
1733420660000|2024-12-05 17:44:20|142.41|142.01|142.58|142.18|142.58|142.18|142.41|142.01|12
1733420670000|2024-12-05 17:44:30|142.57|142.17|142.5|142.1|142.63|142.23|142.49|142.09|16
1733420680000|2024-12-05 17:44:40|142.52|142.12|142.41|142.01|142.52|142.12|142.41|142.01|6
1733420690000|2024-12-05 17:44:50|142.42|142.02|142.38|141.98|142.42|142.02|142.38|141.98|7
1733420700000|2024-12-05 17:45:00|142.4|142|142.44|142.04|142.51|142.11|142.4|142|16
1733420710000|2024-12-05 17:45:10|142.42|142.02|142.48|142.08|142.48|142.08|142.14|141.74|21
1733420720000|2024-12-05 17:45:20|142.5|142.1|142.23|141.83|142.5|142.1|142.21|141.81|9
1733420730000|2024-12-05 17:45:30|142.25|141.85|142.38|141.98|142.38|141.98|142.25|141.85|9
1733420740000|2024-12-05 17:45:40|142.42|142.02|142.52|142.12|142.59|142.19|142.39|141.99|12
1733420750000|2024-12-05 17:45:50|142.61|142.21|142.65|142.25|142.65|142.25|142.59|142.19|11
1733420760000|2024-12-05 17:46:00|142.67|142.27|142.76|142.36|142.81|142.41|142.67|142.27|21
1733420770000|2024-12-05 17:46:10|142.75|142.35|142.81|142.41|143.02|142.62|142.69|142.29|15
1733420780000|2024-12-05 17:46:20|142.79|142.39|142.69|142.29|142.86|142.46|142.67|142.27|13
1733420790000|2024-12-05 17:46:30|142.71|142.31|142.9|142.5|142.92|142.52|142.7|142.3|16
1733420800000|2024-12-05 17:46:40|142.92|142.52|142.97|142.57|143|142.6|142.84|142.44|8
1733420810000|2024-12-05 17:46:50|142.98|142.58|142.58|142.18|143.01|142.61|142.48|142.08|16
1733420820000|2024-12-05 17:47:00|142.6|142.2|142.66|142.26|142.73|142.33|142.6|142.2|23
1733420830000|2024-12-05 17:47:10|142.64|142.24|142.57|142.17|142.66|142.26|142.51|142.11|16
1733420840000|2024-12-05 17:47:20|142.56|142.16|142.67|142.27|142.73|142.33|142.56|142.16|11
1733420850000|2024-12-05 17:47:30|142.61|142.21|142.64|142.24|142.68|142.28|142.61|142.21|10
1733420860000|2024-12-05 17:47:40|142.67|142.27|142.5|142.1|142.69|142.29|142.49|142.09|11
1733420870000|2024-12-05 17:47:50|142.49|142.09|142.48|142.08|142.49|142.09|142.36|141.96|12
1733420880000|2024-12-05 17:48:00|142.47|142.07|142.6|142.2|142.65|142.25|142.46|142.06|20
1733420890000|2024-12-05 17:48:10|142.62|142.22|142.67|142.27|142.8|142.4|142.62|142.22|11
1733420900000|2024-12-05 17:48:20|142.63|142.23|142.74|142.34|142.77|142.37|142.57|142.17|22
1733420910000|2024-12-05 17:48:30|142.71|142.31|142.82|142.42|142.87|142.47|142.7|142.3|10
1733420920000|2024-12-05 17:48:40|142.81|142.41|142.82|142.42|142.87|142.47|142.81|142.41|7
1733420930000|2024-12-05 17:48:50|142.83|142.43|142.52|142.12|142.84|142.44|142.52|142.12|16
1733420940000|2024-12-05 17:49:00|142.53|142.13|142.74|142.34|142.74|142.34|142.53|142.13|14
1733420950000|2024-12-05 17:49:10|142.79|142.39|142.71|142.31|142.8|142.4|142.69|142.29|11
1733420960000|2024-12-05 17:49:20|142.7|142.3|142.6|142.2|142.7|142.3|142.59|142.19|12
1733420970000|2024-12-05 17:49:30|142.62|142.22|142.75|142.35|142.79|142.39|142.61|142.21|14
1733420980000|2024-12-05 17:49:40|142.73|142.33|142.74|142.34|142.76|142.36|142.71|142.31|6
1733420990000|2024-12-05 17:49:50|142.72|142.32|142.66|142.26|142.84|142.44|142.66|142.26|12
1733421000000|2024-12-05 17:50:00|142.67|142.27|142.71|142.31|142.8|142.4|142.67|142.27|13
1733421010000|2024-12-05 17:50:10|142.72|142.32|142.9|142.5|142.92|142.52|142.72|142.32|11
1733421020000|2024-12-05 17:50:20|142.91|142.51|143.08|142.68|143.12|142.72|142.91|142.51|12
1733421030000|2024-12-05 17:50:30|143.05|142.65|142.67|142.27|143.05|142.65|142.64|142.24|18
1733421040000|2024-12-05 17:50:40|142.68|142.28|142.78|142.38|142.8|142.4|142.68|142.28|10
1733421050000|2024-12-05 17:50:50|142.76|142.36|142.82|142.42|142.82|142.42|142.76|142.36|7
1733421060000|2024-12-05 17:51:00|142.87|142.47|142.92|142.52|142.92|142.52|142.87|142.47|9
1733421070000|2024-12-05 17:51:10|142.91|142.51|142.91|142.51|142.93|142.53|142.89|142.49|10
1733421080000|2024-12-05 17:51:20|142.95|142.55|142.88|142.48|142.95|142.55|142.88|142.48|7
1733421090000|2024-12-05 17:51:30|142.9|142.5|142.81|142.41|142.97|142.57|142.79|142.39|14
1733421100000|2024-12-05 17:51:40|142.82|142.42|142.81|142.41|142.82|142.42|142.78|142.38|6
1733421110000|2024-12-05 17:51:50|142.8|142.4|142.56|142.16|142.8|142.4|142.54|142.14|8
1733421120000|2024-12-05 17:52:00|142.62|142.22|142.67|142.27|142.67|142.27|142.61|142.21|7
1733421130000|2024-12-05 17:52:10|142.69|142.29|142.69|142.29|142.72|142.32|142.69|142.29|8
1733421140000|2024-12-05 17:52:20|142.71|142.31|142.61|142.21|142.71|142.31|142.48|142.08|9
1733421150000|2024-12-05 17:52:30|142.6|142.2|142.43|142.03|142.61|142.21|142.41|142.01|10
1733421160000|2024-12-05 17:52:40|142.4|142|142.32|141.92|142.4|142|142.28|141.88|8
1733421170000|2024-12-05 17:52:50|142.31|141.91|142.17|141.77|142.31|141.91|142.17|141.77|5
1733421180000|2024-12-05 17:53:00|142.18|141.78|142.2|141.8|142.33|141.93|142.15|141.75|13
1733421190000|2024-12-05 17:53:10|142.24|141.84|142.36|141.96|142.42|142.02|142.24|141.84|10
1733421200000|2024-12-05 17:53:20|142.34|141.94|142.19|141.79|142.34|141.94|142.19|141.79|7
1733421210000|2024-12-05 17:53:30|142.2|141.8|142.2|141.8|142.31|141.91|142.18|141.78|9
1733421220000|2024-12-05 17:53:40|142.16|141.76|142.18|141.78|142.18|141.78|142.13|141.73|6
1733421230000|2024-12-05 17:53:50|142.17|141.77|142.18|141.78|142.18|141.78|142.15|141.75|7
1733421240000|2024-12-05 17:54:00|142.22|141.82|142.23|141.83|142.3|141.9|142.22|141.82|6
1733421250000|2024-12-05 17:54:10|142.19|141.79|142.22|141.82|142.22|141.82|142.19|141.79|4
1733421260000|2024-12-05 17:54:20|142.2|141.8|142.23|141.83|142.23|141.83|142.19|141.79|8
1733421270000|2024-12-05 17:54:30|142.25|141.85|142.29|141.89|142.29|141.89|142.25|141.85|5
1733421280000|2024-12-05 17:54:40|142.3|141.9|142.29|141.89|142.33|141.93|142.28|141.88|10
1733421290000|2024-12-05 17:54:50|142.3|141.9|142.21|141.81|142.3|141.9|142.21|141.81|5
1733421300000|2024-12-05 17:55:00|142.22|141.82|142.13|141.73|142.22|141.82|142.11|141.71|7
1733421310000|2024-12-05 17:55:10|142.14|141.74|142.11|141.71|142.22|141.82|142.08|141.68|11
1733421320000|2024-12-05 17:55:20|142.05|141.65|141.98|141.58|142.05|141.65|141.88|141.48|14
1733421330000|2024-12-05 17:55:30|141.99|141.59|142.01|141.61|142.02|141.62|141.99|141.59|4
1733421340000|2024-12-05 17:55:40|142|141.6|142.08|141.68|142.08|141.68|141.98|141.58|12
1733421350000|2024-12-05 17:55:50|142.09|141.69|142.14|141.74|142.16|141.76|142.09|141.69|6
1733421360000|2024-12-05 17:56:00|142.13|141.73|142.02|141.62|142.13|141.73|142|141.6|9
1733421370000|2024-12-05 17:56:10|142.04|141.64|141.98|141.58|142.07|141.67|141.98|141.58|5
1733421380000|2024-12-05 17:56:20|141.95|141.55|141.99|141.59|142.02|141.62|141.95|141.55|11
1733421390000|2024-12-05 17:56:30|142.04|141.64|142.01|141.61|142.05|141.65|142.01|141.61|7
1733421400000|2024-12-05 17:56:40|141.83|141.43|141.82|141.42|141.83|141.43|141.78|141.38|8
1733421410000|2024-12-05 17:56:50|141.83|141.43|141.98|141.58|141.98|141.58|141.83|141.43|10
1733421420000|2024-12-05 17:57:00|142|141.6|142.01|141.61|142.04|141.64|142|141.6|6
1733421430000|2024-12-05 17:57:10|142.02|141.62|142.13|141.73|142.13|141.73|142.02|141.62|14
1733421440000|2024-12-05 17:57:20|142.14|141.74|142.1|141.7|142.23|141.83|142.1|141.7|11
1733421450000|2024-12-05 17:57:30|142.13|141.73|142.2|141.8|142.2|141.8|142.12|141.72|11
1733421460000|2024-12-05 17:57:40|142.21|141.81|142.07|141.67|142.21|141.81|142.07|141.67|8
1733421470000|2024-12-05 17:57:50|141.99|141.59|142.04|141.64|142.05|141.65|141.99|141.59|9
1733421480000|2024-12-05 17:58:00|142.06|141.66|142.05|141.65|142.1|141.7|142.04|141.64|9
1733421490000|2024-12-05 17:58:10|142.07|141.67|142.07|141.67|142.07|141.67|142.07|141.67|1
1733421510000|2024-12-05 17:58:30|142.06|141.66|141.99|141.59|142.06|141.66|141.99|141.59|5
1733421520000|2024-12-05 17:58:40|141.98|141.58|142.12|141.72|142.12|141.72|141.98|141.58|18
1733421530000|2024-12-05 17:58:50|142.15|141.75|142.24|141.84|142.25|141.85|142.15|141.75|8
1733421540000|2024-12-05 17:59:00|142.18|141.78|142.29|141.89|142.29|141.89|142.18|141.78|8
1733421550000|2024-12-05 17:59:10|142.32|141.92|142.34|141.94|142.34|141.94|142.32|141.92|2
1733421850000|2024-12-05 18:04:10|142.21|141.81|141.99|141.59|142.23|141.83|141.99|141.59|11
1733421860000|2024-12-05 18:04:20|141.96|141.56|141.81|141.41|141.96|141.56|141.81|141.41|9
1733421870000|2024-12-05 18:04:30|141.82|141.42|141.9|141.5|141.91|141.51|141.82|141.42|13
1733421880000|2024-12-05 18:04:40|141.91|141.51|142.07|141.67|142.07|141.67|141.91|141.51|15
1733421890000|2024-12-05 18:04:50|142.06|141.66|142.06|141.66|142.08|141.68|142.06|141.66|6
1733421900000|2024-12-05 18:05:00|142.07|141.67|142.11|141.71|142.12|141.72|142.07|141.67|9
1733421910000|2024-12-05 18:05:10|142.1|141.7|142.01|141.61|142.1|141.7|142|141.6|14
1733421920000|2024-12-05 18:05:20|142.02|141.62|142.19|141.79|142.19|141.79|142.02|141.62|9
1733421930000|2024-12-05 18:05:30|142.16|141.76|142.39|141.99|142.39|141.99|142.16|141.76|11
1733421940000|2024-12-05 18:05:40|142.51|142.11|142.63|142.23|142.63|142.23|142.46|142.06|16
1733421950000|2024-12-05 18:05:50|142.66|142.26|142.48|142.08|142.7|142.3|142.48|142.08|16
1733421960000|2024-12-05 18:06:00|142.47|142.07|142.7|142.3|142.72|142.32|142.47|142.07|11
1733421970000|2024-12-05 18:06:10|142.66|142.26|142.58|142.18|142.7|142.3|142.58|142.18|17
1733421980000|2024-12-05 18:06:20|142.62|142.22|142.61|142.21|142.71|142.31|142.59|142.19|16
1733421990000|2024-12-05 18:06:30|142.6|142.2|142.45|142.05|142.61|142.21|142.45|142.05|12
1733422000000|2024-12-05 18:06:40|142.46|142.06|142.37|141.97|142.49|142.09|142.33|141.93|18
1733422010000|2024-12-05 18:06:50|142.35|141.95|142.42|142.02|142.42|142.02|142.35|141.95|8
1733422020000|2024-12-05 18:07:00|142.41|142.01|142.46|142.06|142.5|142.1|142.38|141.98|15
1733422030000|2024-12-05 18:07:10|142.48|142.08|142.46|142.06|142.49|142.09|142.45|142.05|20
1733422040000|2024-12-05 18:07:20|142.44|142.04|142.17|141.77|142.46|142.06|142.15|141.75|20
1733422050000|2024-12-05 18:07:30|142.18|141.78|142.09|141.69|142.18|141.78|142.09|141.69|14
1733422060000|2024-12-05 18:07:40|142.07|141.67|142.22|141.82|142.23|141.83|142.06|141.66|11
1733422070000|2024-12-05 18:07:50|142.21|141.81|142.27|141.87|142.31|141.91|142.19|141.79|14
1733422080000|2024-12-05 18:08:00|142.26|141.86|142.4|142|142.49|142.09|142.26|141.86|18
1733422090000|2024-12-05 18:08:10|142.38|141.98|142.38|141.98|142.4|142|142.37|141.97|15
1733422100000|2024-12-05 18:08:20|142.37|141.97|142.22|141.82|142.37|141.97|142.21|141.81|17
1733422110000|2024-12-05 18:08:30|142.25|141.85|142.25|141.85|142.27|141.87|142.21|141.81|23
1733422120000|2024-12-05 18:08:40|142.24|141.84|142.3|141.9|142.31|141.91|142.24|141.84|11
1733422130000|2024-12-05 18:08:50|142.28|141.88|142.38|141.98|142.38|141.98|142.27|141.87|7
1733422140000|2024-12-05 18:09:00|142.39|141.99|142.3|141.9|142.4|142|142.29|141.89|18
1733422150000|2024-12-05 18:09:10|142.27|141.87|142.29|141.89|142.31|141.91|142.26|141.86|6
1733422160000|2024-12-05 18:09:20|142.28|141.88|142.43|142.03|142.43|142.03|142.28|141.88|11
1733422170000|2024-12-05 18:09:30|142.44|142.04|142.57|142.17|142.57|142.17|142.44|142.04|19
1733422180000|2024-12-05 18:09:40|142.56|142.16|142.49|142.09|142.56|142.16|142.49|142.09|7
1733422190000|2024-12-05 18:09:50|142.5|142.1|142.76|142.36|142.76|142.36|142.5|142.1|15
1733422200000|2024-12-05 18:10:00|142.75|142.35|142.79|142.39|142.82|142.42|142.67|142.27|20
1733422210000|2024-12-05 18:10:10|142.78|142.38|142.78|142.38|142.79|142.39|142.77|142.37|7
1733422220000|2024-12-05 18:10:20|142.76|142.36|142.74|142.34|142.76|142.36|142.7|142.3|13
1733422230000|2024-12-05 18:10:30|142.73|142.33|142.86|142.46|142.87|142.47|142.7|142.3|16
1733422240000|2024-12-05 18:10:40|142.87|142.47|142.88|142.48|142.97|142.57|142.87|142.47|16
1733422250000|2024-12-05 18:10:50|142.87|142.47|142.72|142.32|142.93|142.53|142.7|142.3|13
1733422260000|2024-12-05 18:11:00|142.71|142.31|142.75|142.35|142.75|142.35|142.66|142.26|13
1733422270000|2024-12-05 18:11:10|142.76|142.36|142.87|142.47|142.92|142.52|142.76|142.36|11
1733422280000|2024-12-05 18:11:20|142.86|142.46|142.76|142.36|142.86|142.46|142.69|142.29|19
1733422290000|2024-12-05 18:11:30|142.75|142.35|142.71|142.31|142.89|142.49|142.71|142.31|18
1733422300000|2024-12-05 18:11:40|142.68|142.28|142.64|142.24|142.68|142.28|142.61|142.21|6
1733422310000|2024-12-05 18:11:50|142.63|142.23|142.85|142.45|142.85|142.45|142.63|142.23|14
1733422320000|2024-12-05 18:12:00|142.84|142.44|142.79|142.39|142.9|142.5|142.79|142.39|19
1733422330000|2024-12-05 18:12:10|142.78|142.38|142.69|142.29|142.78|142.38|142.69|142.29|18
1733422340000|2024-12-05 18:12:20|142.68|142.28|142.7|142.3|142.7|142.3|142.67|142.27|4
1733422350000|2024-12-05 18:12:30|142.71|142.31|142.52|142.12|142.71|142.31|142.46|142.06|19
1733422360000|2024-12-05 18:12:40|142.51|142.11|142.5|142.1|142.53|142.13|142.37|141.97|16
1733422370000|2024-12-05 18:12:50|142.43|142.03|142.38|141.98|142.43|142.03|142.31|141.91|19
1733422380000|2024-12-05 18:13:00|142.36|141.96|142.3|141.9|142.36|141.96|142.26|141.86|16
1733422390000|2024-12-05 18:13:10|142.27|141.87|142.3|141.9|142.3|141.9|142.23|141.83|14
1733422400000|2024-12-05 18:13:20|142.28|141.88|142.38|141.98|142.4|142|142.26|141.86|21
1733422410000|2024-12-05 18:13:30|142.37|141.97|142.53|142.13|142.53|142.13|142.32|141.92|6
1733422420000|2024-12-05 18:13:40|142.52|142.12|142.51|142.11|142.52|142.12|142.4|142|16
1733422430000|2024-12-05 18:13:50|142.52|142.12|142.72|142.32|142.72|142.32|142.49|142.09|20
1733422440000|2024-12-05 18:14:00|142.71|142.31|142.92|142.52|142.96|142.56|142.71|142.31|19
1733422450000|2024-12-05 18:14:10|142.91|142.51|143.02|142.62|143.03|142.63|142.89|142.49|9
1733422460000|2024-12-05 18:14:20|143.04|142.64|143.06|142.66|143.1|142.7|143.04|142.64|11
1733422470000|2024-12-05 18:14:30|143.04|142.64|143.09|142.69|143.12|142.72|143.02|142.62|12
1733422490000|2024-12-05 18:14:50|143.08|142.68|142.9|142.5|143.08|142.68|142.9|142.5|18
1733422500000|2024-12-05 18:15:00|142.88|142.48|143.1|142.7|143.1|142.7|142.84|142.44|20
1733422510000|2024-12-05 18:15:10|143.13|142.73|142.73|142.33|143.13|142.73|142.73|142.33|22
1733422520000|2024-12-05 18:15:20|142.67|142.27|142.83|142.43|142.83|142.43|142.62|142.22|26
1733422530000|2024-12-05 18:15:30|142.82|142.42|142.79|142.39|142.82|142.42|142.77|142.37|16
1733422540000|2024-12-05 18:15:40|142.82|142.42|142.87|142.47|142.88|142.48|142.78|142.38|12
1733422550000|2024-12-05 18:15:50|142.86|142.46|142.82|142.42|142.89|142.49|142.82|142.42|12
1733422560000|2024-12-05 18:16:00|142.84|142.44|142.73|142.33|142.93|142.53|142.73|142.33|19
1733422570000|2024-12-05 18:16:10|142.72|142.32|142.7|142.3|142.72|142.32|142.62|142.22|14
1733422580000|2024-12-05 18:16:20|142.73|142.33|142.68|142.28|142.96|142.56|142.68|142.28|24
1733422590000|2024-12-05 18:16:30|142.69|142.29|142.62|142.22|142.69|142.29|142.49|142.09|24
1733422600000|2024-12-05 18:16:40|142.63|142.23|142.4|142|142.64|142.24|142.33|141.93|20
1733422610000|2024-12-05 18:16:50|142.43|142.03|142.57|142.17|142.71|142.31|142.37|141.97|28
1733422620000|2024-12-05 18:17:00|142.58|142.18|142.41|142.01|142.66|142.26|142.4|142|29
1733422630000|2024-12-05 18:17:10|142.4|142|142.48|142.08|142.63|142.23|142.4|142|19
1733422640000|2024-12-05 18:17:20|142.47|142.07|142.18|141.78|142.47|142.07|142.16|141.76|23
1733422650000|2024-12-05 18:17:30|142.16|141.76|142.36|141.96|142.43|142.03|142.16|141.76|27
1733422660000|2024-12-05 18:17:40|142.37|141.97|142.41|142.01|142.56|142.16|142.33|141.93|30
1733422670000|2024-12-05 18:17:50|142.4|142|142.45|142.05|142.5|142.1|142.39|141.99|17
1733422680000|2024-12-05 18:18:00|142.46|142.06|142.28|141.88|142.5|142.1|142.28|141.88|20
1733422690000|2024-12-05 18:18:10|142.16|141.76|142.28|141.88|142.28|141.88|142.06|141.66|24
1733422700000|2024-12-05 18:18:20|142.27|141.87|142.61|142.21|142.61|142.21|142.26|141.86|21
1733422710000|2024-12-05 18:18:30|142.62|142.22|142.48|142.08|142.72|142.32|142.48|142.08|20
1733422720000|2024-12-05 18:18:40|142.47|142.07|142.07|141.67|142.47|142.07|142.04|141.64|19
1733422730000|2024-12-05 18:18:50|142.09|141.69|142.18|141.78|142.26|141.86|142.09|141.69|21
1733422740000|2024-12-05 18:19:00|142.2|141.8|142.34|141.94|142.45|142.05|142.2|141.8|30
1733422750000|2024-12-05 18:19:10|142.33|141.93|142.3|141.9|142.4|142|142.29|141.89|17
1733422760000|2024-12-05 18:19:20|142.31|141.91|142.19|141.79|142.33|141.93|142.19|141.79|8
1733422770000|2024-12-05 18:19:30|142.18|141.78|142.36|141.96|142.36|141.96|142.18|141.78|12
1733422780000|2024-12-05 18:19:40|142.34|141.94|142.49|142.09|142.49|142.09|142.32|141.92|14
1733422790000|2024-12-05 18:19:50|142.52|142.12|142.38|141.98|142.53|142.13|142.3|141.9|24
1733422800000|2024-12-05 18:20:00|142.4|142|142.3|141.9|142.4|142|142.22|141.82|18
1733422810000|2024-12-05 18:20:10|142.32|141.92|142.38|141.98|142.47|142.07|142.32|141.92|22
1733422820000|2024-12-05 18:20:20|142.4|142|142.49|142.09|142.55|142.15|142.4|142|18
1733422830000|2024-12-05 18:20:30|142.46|142.06|142.36|141.96|142.49|142.09|142.35|141.95|17
1733422840000|2024-12-05 18:20:40|142.37|141.97|142.37|141.97|142.4|142|142.36|141.96|13
1733422850000|2024-12-05 18:20:50|142.39|141.99|142.29|141.89|142.42|142.02|142.26|141.86|9
1733422860000|2024-12-05 18:21:00|142.27|141.87|142.11|141.71|142.27|141.87|142.08|141.68|8
1733422870000|2024-12-05 18:21:10|142.12|141.72|142.26|141.86|142.26|141.86|142.12|141.72|15
1733422880000|2024-12-05 18:21:20|142.25|141.85|142.32|141.92|142.35|141.95|142.25|141.85|12
1733422890000|2024-12-05 18:21:30|142.31|141.91|142.26|141.86|142.31|141.91|142.24|141.84|9
1733422900000|2024-12-05 18:21:40|142.25|141.85|142.02|141.62|142.25|141.85|142.02|141.62|12
1733422910000|2024-12-05 18:21:50|142|141.6|141.87|141.47|142|141.6|141.86|141.46|10
1733422920000|2024-12-05 18:22:00|141.89|141.49|141.83|141.43|142|141.6|141.83|141.43|14
1733422930000|2024-12-05 18:22:10|141.81|141.41|141.75|141.35|141.88|141.48|141.74|141.34|13
1733422940000|2024-12-05 18:22:20|141.76|141.36|141.73|141.33|141.76|141.36|141.72|141.32|10
1733422950000|2024-12-05 18:22:30|141.72|141.32|141.56|141.16|141.72|141.32|141.56|141.16|10
1733422960000|2024-12-05 18:22:40|141.55|141.15|141.56|141.16|141.58|141.18|141.53|141.13|16
1733422970000|2024-12-05 18:22:50|141.54|141.14|141.52|141.12|141.54|141.14|141.46|141.06|11
1733422980000|2024-12-05 18:23:00|141.53|141.13|141.49|141.09|141.55|141.15|141.48|141.08|11
1733422990000|2024-12-05 18:23:10|141.48|141.08|141.57|141.17|141.57|141.17|141.47|141.07|12
1733423000000|2024-12-05 18:23:20|141.55|141.15|141.48|141.08|141.56|141.16|141.48|141.08|11
1733423010000|2024-12-05 18:23:30|141.5|141.1|141.38|140.98|141.51|141.11|141.32|140.92|15
1733423020000|2024-12-05 18:23:40|141.41|141.01|141.4|141|141.42|141.02|141.4|141|6
1733423030000|2024-12-05 18:23:50|141.41|141.01|141.34|140.94|141.41|141.01|141.31|140.91|13
1733423040000|2024-12-05 18:24:00|141.32|140.92|141.26|140.86|141.35|140.95|141.26|140.86|11
1733423050000|2024-12-05 18:24:10|141.25|140.85|141.08|140.68|141.25|140.85|141.06|140.66|11
1733423060000|2024-12-05 18:24:20|141.06|140.66|140.91|140.51|141.1|140.7|140.88|140.48|18
1733423070000|2024-12-05 18:24:30|140.9|140.5|140.76|140.36|140.9|140.5|140.76|140.36|21
1733423080000|2024-12-05 18:24:40|140.75|140.35|140.72|140.32|140.79|140.39|140.7|140.3|25
1733423090000|2024-12-05 18:24:50|140.71|140.31|140.79|140.39|140.8|140.4|140.7|140.3|16
1733423100000|2024-12-05 18:25:00|140.81|140.41|140.57|140.17|140.81|140.41|140.56|140.16|24
1733423110000|2024-12-05 18:25:10|140.58|140.18|140.7|140.3|140.71|140.31|140.56|140.16|19
1733423120000|2024-12-05 18:25:20|140.69|140.29|140.68|140.28|140.74|140.34|140.67|140.27|17
1733423130000|2024-12-05 18:25:30|140.69|140.29|140.64|140.24|140.7|140.3|140.64|140.24|10
1733423140000|2024-12-05 18:25:40|140.67|140.27|140.63|140.23|140.67|140.27|140.55|140.15|14
1733423150000|2024-12-05 18:25:50|140.66|140.26|140.8|140.4|140.8|140.4|140.66|140.26|18
1733423160000|2024-12-05 18:26:00|140.85|140.45|141.01|140.61|141.04|140.64|140.84|140.44|19
1733423170000|2024-12-05 18:26:10|141.02|140.62|141.33|140.93|141.33|140.93|141.02|140.62|24
1733423180000|2024-12-05 18:26:20|141.32|140.92|141.28|140.88|141.32|140.92|141.26|140.86|13
1733423190000|2024-12-05 18:26:30|141.29|140.89|141.24|140.84|141.3|140.9|141.19|140.79|13
1733423200000|2024-12-05 18:26:40|141.23|140.83|141.24|140.84|141.28|140.88|141.18|140.78|14
1733423210000|2024-12-05 18:26:50|141.25|140.85|141.39|140.99|141.4|141|141.25|140.85|13
1733423220000|2024-12-05 18:27:00|141.4|141|141.38|140.98|141.41|141.01|141.37|140.97|8
1733423230000|2024-12-05 18:27:10|141.36|140.96|141.24|140.84|141.38|140.98|141.24|140.84|11
1733423240000|2024-12-05 18:27:20|141.23|140.83|141.49|141.09|141.51|141.11|141.23|140.83|21
1733423250000|2024-12-05 18:27:30|141.5|141.1|141.43|141.03|141.51|141.11|141.4|141|13
1733423260000|2024-12-05 18:27:40|141.45|141.05|141.49|141.09|141.49|141.09|141.45|141.05|5
1733423270000|2024-12-05 18:27:50|141.48|141.08|141.49|141.09|141.49|141.09|141.48|141.08|6
1733423280000|2024-12-05 18:28:00|141.48|141.08|141.54|141.14|141.54|141.14|141.43|141.03|10
1733423290000|2024-12-05 18:28:10|141.56|141.16|141.74|141.34|141.75|141.35|141.56|141.16|13
1733423300000|2024-12-05 18:28:20|141.76|141.36|141.86|141.46|141.91|141.51|141.76|141.36|12
1733423310000|2024-12-05 18:28:30|141.82|141.42|141.84|141.44|141.9|141.5|141.82|141.42|12
1733423320000|2024-12-05 18:28:40|141.83|141.43|141.87|141.47|141.9|141.5|141.82|141.42|16
1733423330000|2024-12-05 18:28:50|141.86|141.46|141.88|141.48|141.9|141.5|141.83|141.43|10
1733423340000|2024-12-05 18:29:00|141.87|141.47|141.83|141.43|141.88|141.48|141.81|141.41|8
1733423350000|2024-12-05 18:29:10|141.82|141.42|141.94|141.54|141.94|141.54|141.82|141.42|10
1733423360000|2024-12-05 18:29:20|141.96|141.56|142|141.6|142|141.6|141.96|141.56|3
1733423370000|2024-12-05 18:29:30|142.05|141.65|142.05|141.65|142.09|141.69|142.03|141.63|11
1733423380000|2024-12-05 18:29:40|142.06|141.66|142.03|141.63|142.07|141.67|142.03|141.63|9
1733423390000|2024-12-05 18:29:50|142.01|141.61|142.08|141.68|142.08|141.68|141.98|141.58|8
1733423400000|2024-12-05 18:30:00|142.09|141.69|142.36|141.96|142.36|141.96|142.09|141.69|19
1733423410000|2024-12-05 18:30:10|142.38|141.98|142.3|141.9|142.45|142.05|142.3|141.9|12
1733423420000|2024-12-05 18:30:20|142.23|141.83|142.13|141.73|142.24|141.84|142.13|141.73|13
1733423430000|2024-12-05 18:30:30|142.12|141.72|142.2|141.8|142.23|141.83|142.05|141.65|18
1733423440000|2024-12-05 18:30:40|142.18|141.78|142.08|141.68|142.18|141.78|142.05|141.65|20
1733423450000|2024-12-05 18:30:50|142.06|141.66|142.06|141.66|142.07|141.67|142.02|141.62|12
1733423460000|2024-12-05 18:31:00|142.07|141.67|141.88|141.48|142.15|141.75|141.87|141.47|20
1733423470000|2024-12-05 18:31:10|141.87|141.47|141.78|141.38|141.87|141.47|141.77|141.37|17
1733423480000|2024-12-05 18:31:20|141.77|141.37|141.82|141.42|141.86|141.46|141.69|141.29|17
1733423490000|2024-12-05 18:31:30|141.84|141.44|141.86|141.46|141.9|141.5|141.83|141.43|11
1733423500000|2024-12-05 18:31:40|141.92|141.52|141.87|141.47|141.92|141.52|141.86|141.46|12
1733423510000|2024-12-05 18:31:50|141.88|141.48|141.92|141.52|141.93|141.53|141.87|141.47|8
1733423520000|2024-12-05 18:32:00|141.91|141.51|141.82|141.42|141.91|141.51|141.82|141.42|20
1733423530000|2024-12-05 18:32:10|141.8|141.4|141.66|141.26|141.8|141.4|141.63|141.23|15
1733423540000|2024-12-05 18:32:20|141.65|141.25|141.76|141.36|141.76|141.36|141.65|141.25|8
1733423550000|2024-12-05 18:32:30|141.78|141.38|141.88|141.48|141.9|141.5|141.78|141.38|24
1733423560000|2024-12-05 18:32:40|141.9|141.5|141.71|141.31|141.9|141.5|141.71|141.31|20
1733423570000|2024-12-05 18:32:50|141.72|141.32|141.67|141.27|141.73|141.33|141.66|141.26|10
1733423580000|2024-12-05 18:33:00|141.69|141.29|141.56|141.16|141.7|141.3|141.56|141.16|16
1733423590000|2024-12-05 18:33:10|141.53|141.13|141.68|141.28|141.69|141.29|141.49|141.09|22
1733423600000|2024-12-05 18:33:20|141.66|141.26|141.68|141.28|141.76|141.36|141.65|141.25|15
1733423610000|2024-12-05 18:33:30|141.7|141.3|141.57|141.17|141.72|141.32|141.55|141.15|13
1733423620000|2024-12-05 18:33:40|141.56|141.16|141.54|141.14|141.6|141.2|141.54|141.14|21
1733423630000|2024-12-05 18:33:50|141.58|141.18|141.54|141.14|141.61|141.21|141.53|141.13|15
1733423640000|2024-12-05 18:34:00|141.55|141.15|141.59|141.19|141.66|141.26|141.54|141.14|20
1733423650000|2024-12-05 18:34:10|141.56|141.16|141.62|141.22|141.62|141.22|141.56|141.16|9
1733423660000|2024-12-05 18:34:20|141.6|141.2|141.72|141.32|141.76|141.36|141.6|141.2|16
1733423670000|2024-12-05 18:34:30|141.67|141.27|141.6|141.2|141.67|141.27|141.6|141.2|14
1733423680000|2024-12-05 18:34:40|141.62|141.22|141.55|141.15|141.62|141.22|141.55|141.15|8
1733423690000|2024-12-05 18:34:50|141.54|141.14|141.42|141.02|141.54|141.14|141.42|141.02|8
1733423700000|2024-12-05 18:35:00|141.38|140.98|141.45|141.05|141.6|141.2|141.38|140.98|18
1733423710000|2024-12-05 18:35:10|141.46|141.06|141.45|141.05|141.47|141.07|141.45|141.05|8
1733423720000|2024-12-05 18:35:20|141.47|141.07|141.49|141.09|141.49|141.09|141.45|141.05|21
1733423730000|2024-12-05 18:35:30|141.48|141.08|141.46|141.06|141.48|141.08|141.46|141.06|3
1733423740000|2024-12-05 18:35:40|141.44|141.04|141.4|141|141.44|141.04|141.34|140.94|9
1733423750000|2024-12-05 18:35:50|141.39|140.99|141.25|140.85|141.4|141|141.25|140.85|10
1733423760000|2024-12-05 18:36:00|141.26|140.86|141.23|140.83|141.36|140.96|141.23|140.83|19
1733423770000|2024-12-05 18:36:10|141.19|140.79|141.49|141.09|141.49|141.09|141.13|140.73|20
1733423780000|2024-12-05 18:36:20|141.48|141.08|141.48|141.08|141.63|141.23|141.48|141.08|14
1733423790000|2024-12-05 18:36:30|141.47|141.07|141.52|141.12|141.56|141.16|141.47|141.07|16
1733423800000|2024-12-05 18:36:40|141.48|141.08|141.4|141|141.48|141.08|141.38|140.98|23
1733423810000|2024-12-05 18:36:50|141.39|140.99|141.26|140.86|141.39|140.99|141.22|140.82|17
1733423820000|2024-12-05 18:37:00|141.25|140.85|141.29|140.89|141.3|140.9|141.23|140.83|12
1733423830000|2024-12-05 18:37:10|141.3|140.9|141.4|141|141.42|141.02|141.3|140.9|17
1733423840000|2024-12-05 18:37:20|141.39|140.99|141.46|141.06|141.46|141.06|141.38|140.98|13
1733423850000|2024-12-05 18:37:30|141.48|141.08|141.69|141.29|141.69|141.29|141.48|141.08|13
1733423860000|2024-12-05 18:37:40|141.71|141.31|141.69|141.29|141.77|141.37|141.69|141.29|13
1733423870000|2024-12-05 18:37:50|141.68|141.28|141.75|141.35|141.76|141.36|141.62|141.22|14
1733423880000|2024-12-05 18:38:00|141.74|141.34|141.62|141.22|141.74|141.34|141.62|141.22|11
1733423890000|2024-12-05 18:38:10|141.64|141.24|141.59|141.19|141.64|141.24|141.59|141.19|6
1733423900000|2024-12-05 18:38:20|141.56|141.16|141.48|141.08|141.57|141.17|141.46|141.06|19
1733423910000|2024-12-05 18:38:30|141.47|141.07|141.39|140.99|141.49|141.09|141.36|140.96|20
1733423920000|2024-12-05 18:38:40|141.4|141|141.38|140.98|141.4|141|141.35|140.95|12
1733423930000|2024-12-05 18:38:50|141.39|140.99|141.3|140.9|141.47|141.07|141.28|140.88|17
1733423940000|2024-12-05 18:39:00|141.29|140.89|141.4|141|141.4|141|141.28|140.88|16
1733423950000|2024-12-05 18:39:10|141.39|140.99|141.43|141.03|141.43|141.03|141.37|140.97|12
1733423960000|2024-12-05 18:39:20|141.44|141.04|141.35|140.95|141.44|141.04|141.35|140.95|9
1733423970000|2024-12-05 18:39:30|141.36|140.96|141.52|141.12|141.52|141.12|141.36|140.96|17
1733423980000|2024-12-05 18:39:40|141.51|141.11|141.57|141.17|141.69|141.29|141.51|141.11|12
1733423990000|2024-12-05 18:39:50|141.56|141.16|141.58|141.18|141.61|141.21|141.55|141.15|11
1733424000000|2024-12-05 18:40:00|141.59|141.19|141.55|141.15|141.59|141.19|141.44|141.04|22
1733424010000|2024-12-05 18:40:10|141.54|141.14|141.38|140.98|141.54|141.14|141.37|140.97|15
1733424020000|2024-12-05 18:40:20|141.39|140.99|141.42|141.02|141.44|141.04|141.39|140.99|13
1733424030000|2024-12-05 18:40:30|141.41|141.01|141.58|141.18|141.58|141.18|141.4|141|13
1733424040000|2024-12-05 18:40:40|141.62|141.22|141.82|141.42|141.82|141.42|141.6|141.2|17
1733424050000|2024-12-05 18:40:50|141.83|141.43|141.93|141.53|141.98|141.58|141.83|141.43|18
1733424060000|2024-12-05 18:41:00|141.92|141.52|141.9|141.5|141.94|141.54|141.88|141.48|10
1733424070000|2024-12-05 18:41:10|141.89|141.49|141.74|141.34|141.89|141.49|141.69|141.29|14
1733424080000|2024-12-05 18:41:20|141.76|141.36|141.85|141.45|141.86|141.46|141.76|141.36|10
1733424090000|2024-12-05 18:41:30|141.86|141.46|141.97|141.57|141.97|141.57|141.86|141.46|14
1733424100000|2024-12-05 18:41:40|141.96|141.56|141.82|141.42|141.96|141.56|141.82|141.42|12
1733424110000|2024-12-05 18:41:50|141.81|141.41|141.75|141.35|141.81|141.41|141.71|141.31|16
1733424120000|2024-12-05 18:42:00|141.78|141.38|141.73|141.33|141.78|141.38|141.73|141.33|9
1733424130000|2024-12-05 18:42:10|141.74|141.34|141.78|141.38|141.8|141.4|141.74|141.34|7
1733424140000|2024-12-05 18:42:20|141.76|141.36|141.78|141.38|141.78|141.38|141.76|141.36|3
1733424150000|2024-12-05 18:42:30|141.81|141.41|141.76|141.36|141.81|141.41|141.75|141.35|8
1733424160000|2024-12-05 18:42:40|141.77|141.37|141.75|141.35|141.79|141.39|141.71|141.31|12
1733424170000|2024-12-05 18:42:50|141.74|141.34|141.71|141.31|141.78|141.38|141.69|141.29|16
1733424180000|2024-12-05 18:43:00|141.7|141.3|141.91|141.51|141.92|141.52|141.7|141.3|12
1733424190000|2024-12-05 18:43:10|141.93|141.53|142.05|141.65|142.09|141.69|141.93|141.53|8
1733424200000|2024-12-05 18:43:20|142.03|141.63|142.2|141.8|142.24|141.84|142.01|141.61|19
1733424210000|2024-12-05 18:43:30|142.18|141.78|142.05|141.65|142.19|141.79|142.04|141.64|20
1733424220000|2024-12-05 18:43:40|142.06|141.66|142.07|141.67|142.08|141.68|142.06|141.66|5
1733424230000|2024-12-05 18:43:50|142.09|141.69|141.96|141.56|142.09|141.69|141.96|141.56|11
1733424240000|2024-12-05 18:44:00|141.97|141.57|141.8|141.4|141.97|141.57|141.8|141.4|13
1733424250000|2024-12-05 18:44:10|141.78|141.38|141.88|141.48|141.88|141.48|141.78|141.38|5
1733424260000|2024-12-05 18:44:20|141.89|141.49|141.9|141.5|141.9|141.5|141.89|141.49|2
1733424270000|2024-12-05 18:44:30|141.91|141.51|141.93|141.53|141.96|141.56|141.9|141.5|7
1733424280000|2024-12-05 18:44:40|141.94|141.54|141.96|141.56|141.97|141.57|141.93|141.53|6
1733424290000|2024-12-05 18:44:50|141.95|141.55|141.98|141.58|141.98|141.58|141.94|141.54|4
1733424300000|2024-12-05 18:45:00|141.97|141.57|141.89|141.49|141.98|141.58|141.88|141.48|13
1733424310000|2024-12-05 18:45:10|141.88|141.48|141.86|141.46|141.88|141.48|141.86|141.46|3
1733424320000|2024-12-05 18:45:20|141.88|141.48|141.87|141.47|141.93|141.53|141.87|141.47|9
1733424330000|2024-12-05 18:45:30|141.88|141.48|141.86|141.46|141.89|141.49|141.86|141.46|4
1733424340000|2024-12-05 18:45:40|141.83|141.43|141.52|141.12|141.83|141.43|141.52|141.12|11
1733424350000|2024-12-05 18:45:50|141.49|141.09|141.37|140.97|141.5|141.1|141.37|140.97|8
1733424360000|2024-12-05 18:46:00|141.34|140.94|141.25|140.85|141.36|140.96|141.25|140.85|9
1733424370000|2024-12-05 18:46:10|141.24|140.84|141.39|140.99|141.39|140.99|141.22|140.82|13
1733424380000|2024-12-05 18:46:20|141.37|140.97|141.3|140.9|141.37|140.97|141.27|140.87|17
1733424390000|2024-12-05 18:46:30|141.29|140.89|141.26|140.86|141.3|140.9|141.24|140.84|12
1733424400000|2024-12-05 18:46:40|141.25|140.85|141.26|140.86|141.26|140.86|141.25|140.85|6
1733424410000|2024-12-05 18:46:50|141.24|140.84|141.03|140.63|141.24|140.84|141.01|140.61|19
1733424420000|2024-12-05 18:47:00|141.02|140.62|141.05|140.65|141.11|140.71|141.01|140.61|12
1733424430000|2024-12-05 18:47:10|141.04|140.64|140.88|140.48|141.04|140.64|140.88|140.48|9
1733424440000|2024-12-05 18:47:20|140.89|140.49|140.67|140.27|140.89|140.49|140.67|140.27|11
1733424450000|2024-12-05 18:47:30|140.7|140.3|140.86|140.46|140.86|140.46|140.7|140.3|12
1733424460000|2024-12-05 18:47:40|140.87|140.47|140.73|140.33|140.9|140.5|140.73|140.33|19
1733424470000|2024-12-05 18:47:50|140.69|140.29|140.78|140.38|140.78|140.38|140.67|140.27|22
1733424480000|2024-12-05 18:48:00|140.77|140.37|140.8|140.4|140.83|140.43|140.76|140.36|19
1733424490000|2024-12-05 18:48:10|140.81|140.41|140.91|140.51|140.93|140.53|140.81|140.41|20
1733424500000|2024-12-05 18:48:20|140.9|140.5|140.77|140.37|140.93|140.53|140.77|140.37|23
1733424510000|2024-12-05 18:48:30|140.78|140.38|140.85|140.45|140.86|140.46|140.76|140.36|18
1733424520000|2024-12-05 18:48:40|140.84|140.44|140.81|140.41|140.85|140.45|140.8|140.4|10
1733424530000|2024-12-05 18:48:50|140.8|140.4|140.85|140.45|140.87|140.47|140.8|140.4|12
1733424540000|2024-12-05 18:49:00|140.86|140.46|140.78|140.38|140.95|140.55|140.78|140.38|24
1733424550000|2024-12-05 18:49:10|140.77|140.37|140.76|140.36|140.78|140.38|140.74|140.34|6
1733424560000|2024-12-05 18:49:20|140.75|140.35|140.68|140.28|140.75|140.35|140.68|140.28|8
1733424570000|2024-12-05 18:49:30|140.69|140.29|140.66|140.26|140.69|140.29|140.64|140.24|13
1733424580000|2024-12-05 18:49:40|140.67|140.27|140.75|140.35|140.79|140.39|140.67|140.27|13
1733424590000|2024-12-05 18:49:50|140.76|140.36|140.61|140.21|140.76|140.36|140.61|140.21|13
1733424600000|2024-12-05 18:50:00|140.59|140.19|140.63|140.23|140.7|140.3|140.56|140.16|18
1733424610000|2024-12-05 18:50:10|140.65|140.25|140.72|140.32|140.72|140.32|140.63|140.23|8
1733424620000|2024-12-05 18:50:20|140.74|140.34|140.74|140.34|140.82|140.42|140.74|140.34|6
1733424630000|2024-12-05 18:50:30|140.73|140.33|140.75|140.35|140.78|140.38|140.69|140.29|20
1733424640000|2024-12-05 18:50:40|140.74|140.34|140.66|140.26|140.75|140.35|140.66|140.26|8
1733424650000|2024-12-05 18:50:50|140.67|140.27|140.59|140.19|140.69|140.29|140.59|140.19|11
1733424660000|2024-12-05 18:51:00|140.6|140.2|140.59|140.19|140.63|140.23|140.57|140.17|12
1733424670000|2024-12-05 18:51:10|140.61|140.21|140.56|140.16|140.61|140.21|140.54|140.14|12
1733424680000|2024-12-05 18:51:20|140.55|140.15|140.54|140.14|140.58|140.18|140.54|140.14|7
1733424690000|2024-12-05 18:51:30|140.55|140.15|140.35|139.95|140.55|140.15|140.35|139.95|17
1733424700000|2024-12-05 18:51:40|140.32|139.92|140.39|139.99|140.39|139.99|140.28|139.88|16
1733424710000|2024-12-05 18:51:50|140.4|140|140.34|139.94|140.4|140|140.31|139.91|12
1733424720000|2024-12-05 18:52:00|140.33|139.93|140.43|140.03|140.44|140.04|140.32|139.92|10
1733424730000|2024-12-05 18:52:10|140.44|140.04|140.41|140.01|140.44|140.04|140.35|139.95|13
1733424740000|2024-12-05 18:52:20|140.38|139.98|140.36|139.96|140.38|139.98|140.35|139.95|6
1733424750000|2024-12-05 18:52:30|140.38|139.98|140.35|139.95|140.38|139.98|140.35|139.95|6
1733424760000|2024-12-05 18:52:40|140.36|139.96|140.49|140.09|140.49|140.09|140.34|139.94|13
1733424770000|2024-12-05 18:52:50|140.52|140.12|140.21|139.81|140.53|140.13|140.2|139.8|13
1733424780000|2024-12-05 18:53:00|140.2|139.8|140.07|139.67|140.2|139.8|140.07|139.67|9
1733424790000|2024-12-05 18:53:10|140.08|139.68|140.02|139.62|140.08|139.68|139.93|139.53|24
1733424800000|2024-12-05 18:53:20|140|139.6|140|139.6|140.1|139.7|140|139.6|15
1733424810000|2024-12-05 18:53:30|140.01|139.61|139.97|139.57|140.01|139.61|139.97|139.57|7
1733424820000|2024-12-05 18:53:40|139.96|139.56|139.91|139.51|139.96|139.56|139.9|139.5|14
1733424830000|2024-12-05 18:53:50|139.93|139.53|139.85|139.45|139.94|139.54|139.85|139.45|11
1733424840000|2024-12-05 18:54:00|139.86|139.46|140.15|139.75|140.15|139.75|139.86|139.46|21
1733424850000|2024-12-05 18:54:10|140.16|139.76|140.11|139.71|140.24|139.84|140.09|139.69|18
1733424860000|2024-12-05 18:54:20|140.1|139.7|139.89|139.49|140.1|139.7|139.87|139.47|15
1733424870000|2024-12-05 18:54:30|139.9|139.5|140.06|139.66|140.07|139.67|139.9|139.5|22
1733424880000|2024-12-05 18:54:40|140.08|139.68|140.06|139.66|140.15|139.75|140.05|139.65|13
1733424890000|2024-12-05 18:54:50|140.05|139.65|140.12|139.72|140.12|139.72|140.05|139.65|10
1733424900000|2024-12-05 18:55:00|140.11|139.71|140.06|139.66|140.11|139.71|140.05|139.65|8
1733424910000|2024-12-05 18:55:10|140.05|139.65|140.16|139.76|140.16|139.76|140.05|139.65|9
1733424920000|2024-12-05 18:55:20|140.14|139.74|140.05|139.65|140.14|139.74|140.04|139.64|12
1733424930000|2024-12-05 18:55:30|140.04|139.64|139.96|139.56|140.07|139.67|139.96|139.56|20
1733424940000|2024-12-05 18:55:40|139.95|139.55|139.92|139.52|139.95|139.55|139.87|139.47|15
1733424950000|2024-12-05 18:55:50|139.91|139.51|139.91|139.51|139.94|139.54|139.86|139.46|16
1733424960000|2024-12-05 18:56:00|139.88|139.48|139.78|139.38|139.89|139.49|139.75|139.35|16
1733424970000|2024-12-05 18:56:10|139.79|139.39|139.91|139.51|139.91|139.51|139.77|139.37|14
1733424980000|2024-12-05 18:56:20|139.95|139.55|139.93|139.53|139.95|139.55|139.89|139.49|9
1733424990000|2024-12-05 18:56:30|139.95|139.55|140.03|139.63|140.04|139.64|139.95|139.55|17
1733425000000|2024-12-05 18:56:40|140.02|139.62|140.08|139.68|140.11|139.71|139.93|139.53|19
1733425010000|2024-12-05 18:56:50|140.04|139.64|140.01|139.61|140.16|139.76|140.01|139.61|23
1733425020000|2024-12-05 18:57:00|139.99|139.59|140.16|139.76|140.19|139.79|139.99|139.59|22
1733425030000|2024-12-05 18:57:10|140.19|139.79|140.09|139.69|140.21|139.81|140.09|139.69|17
1733425040000|2024-12-05 18:57:20|140.01|139.61|139.93|139.53|140.04|139.64|139.93|139.53|29
1733425050000|2024-12-05 18:57:30|139.94|139.54|139.96|139.56|140.04|139.64|139.94|139.54|22
1733425060000|2024-12-05 18:57:40|139.99|139.59|139.97|139.57|140|139.6|139.87|139.47|19
1733425070000|2024-12-05 18:57:50|139.96|139.56|139.94|139.54|139.97|139.57|139.91|139.51|20
1733425080000|2024-12-05 18:58:00|139.92|139.52|139.8|139.4|139.93|139.53|139.75|139.35|17
1733425090000|2024-12-05 18:58:10|139.81|139.41|139.82|139.42|139.84|139.44|139.77|139.37|17
1733425100000|2024-12-05 18:58:20|139.79|139.39|139.67|139.27|139.79|139.39|139.67|139.27|22
1733425110000|2024-12-05 18:58:30|139.68|139.28|139.75|139.35|139.75|139.35|139.68|139.28|9
1733425120000|2024-12-05 18:58:40|139.76|139.36|139.76|139.36|139.79|139.39|139.74|139.34|13
1733425130000|2024-12-05 18:58:50|139.78|139.38|139.7|139.3|139.82|139.42|139.69|139.29|22
1733425140000|2024-12-05 18:59:00|139.71|139.31|139.69|139.29|139.76|139.36|139.64|139.24|13
1733425150000|2024-12-05 18:59:10|139.7|139.3|139.74|139.34|139.76|139.36|139.69|139.29|14
1733425160000|2024-12-05 18:59:20|139.75|139.35|139.74|139.34|139.77|139.37|139.69|139.29|23
1733425170000|2024-12-05 18:59:30|139.73|139.33|139.69|139.29|139.75|139.35|139.69|139.29|11
1733425180000|2024-12-05 18:59:40|139.68|139.28|139.86|139.46|139.86|139.46|139.68|139.28|14
1733425190000|2024-12-05 18:59:50|139.88|139.48|139.89|139.49|139.93|139.53|139.87|139.47|12
1733425200000|2024-12-05 19:00:00|139.86|139.46|139.82|139.42|139.86|139.46|139.76|139.36|23
1733425210000|2024-12-05 19:00:10|139.83|139.43|139.75|139.35|139.84|139.44|139.74|139.34|19
1733425220000|2024-12-05 19:00:20|139.77|139.37|139.65|139.25|139.82|139.42|139.61|139.21|15
1733425230000|2024-12-05 19:00:30|139.64|139.24|139.73|139.33|139.73|139.33|139.63|139.23|9
1733425240000|2024-12-05 19:00:40|139.74|139.34|139.78|139.38|139.8|139.4|139.68|139.28|13
1733425250000|2024-12-05 19:00:50|139.8|139.4|139.83|139.43|139.84|139.44|139.74|139.34|20
1733425260000|2024-12-05 19:01:00|139.84|139.44|139.63|139.23|139.84|139.44|139.62|139.22|19
1733425270000|2024-12-05 19:01:10|139.64|139.24|139.65|139.25|139.76|139.36|139.63|139.23|21
1733425280000|2024-12-05 19:01:20|139.63|139.23|139.56|139.16|139.63|139.23|139.56|139.16|12
1733425290000|2024-12-05 19:01:30|139.57|139.17|139.49|139.09|139.59|139.19|139.49|139.09|9
1733425300000|2024-12-05 19:01:40|139.46|139.06|139.56|139.16|139.56|139.16|139.46|139.06|15
1733425310000|2024-12-05 19:01:50|139.55|139.15|139.72|139.32|139.75|139.35|139.52|139.12|22
1733425320000|2024-12-05 19:02:00|139.71|139.31|139.53|139.13|139.74|139.34|139.5|139.1|26
1733425330000|2024-12-05 19:02:10|139.52|139.12|139.74|139.34|139.74|139.34|139.52|139.12|20
1733425340000|2024-12-05 19:02:20|139.73|139.33|139.65|139.25|139.73|139.33|139.6|139.2|23
1733425350000|2024-12-05 19:02:30|139.63|139.23|139.52|139.12|139.65|139.25|139.52|139.12|10
1733425360000|2024-12-05 19:02:40|139.55|139.15|139.37|138.97|139.55|139.15|139.37|138.97|13
1733425370000|2024-12-05 19:02:50|139.36|138.96|139.34|138.94|139.38|138.98|139.31|138.91|15
1733425380000|2024-12-05 19:03:00|138.99|138.59|139.01|138.61|139.02|138.62|138.83|138.43|22
1733425390000|2024-12-05 19:03:10|139.02|138.62|139.13|138.73|139.13|138.73|139.02|138.62|15
1733425400000|2024-12-05 19:03:20|139.11|138.71|139|138.6|139.12|138.72|139|138.6|15
1733425410000|2024-12-05 19:03:30|138.99|138.59|139.34|138.94|139.34|138.94|138.95|138.55|17
1733425420000|2024-12-05 19:03:40|139.33|138.93|139.49|139.09|139.49|139.09|139.33|138.93|15
1733425430000|2024-12-05 19:03:50|139.53|139.13|139|138.6|139.56|139.16|138.99|138.59|23
1733425440000|2024-12-05 19:04:00|139.01|138.61|139.08|138.68|139.1|138.7|138.92|138.52|23
1733425450000|2024-12-05 19:04:10|139.1|138.7|139.34|138.94|139.34|138.94|139.08|138.68|20
1733425460000|2024-12-05 19:04:20|139.33|138.93|139.37|138.97|139.42|139.02|139.31|138.91|13
1733425470000|2024-12-05 19:04:30|139.38|138.98|139.45|139.05|139.45|139.05|139.38|138.98|4
1733425480000|2024-12-05 19:04:40|139.48|139.08|139.45|139.05|139.5|139.1|139.41|139.01|17
1733425490000|2024-12-05 19:04:50|139.44|139.04|139.43|139.03|139.45|139.05|139.42|139.02|7
1733425500000|2024-12-05 19:05:00|139.42|139.02|139.29|138.89|139.42|139.02|139.29|138.89|20
1733425510000|2024-12-05 19:05:10|139.32|138.92|139.6|139.2|139.6|139.2|139.3|138.9|16
1733425520000|2024-12-05 19:05:20|139.59|139.19|139.71|139.31|139.71|139.31|139.59|139.19|11
1733425530000|2024-12-05 19:05:30|139.72|139.32|139.71|139.31|139.82|139.42|139.71|139.31|15
1733425540000|2024-12-05 19:05:40|139.7|139.3|139.58|139.18|139.7|139.3|139.58|139.18|13
1733425550000|2024-12-05 19:05:50|139.57|139.17|139.45|139.05|139.57|139.17|139.41|139.01|17
1733425560000|2024-12-05 19:06:00|139.46|139.06|139.39|138.99|139.48|139.08|139.39|138.99|14
1733425570000|2024-12-05 19:06:10|139.38|138.98|139.46|139.06|139.47|139.07|139.33|138.93|16
1733425580000|2024-12-05 19:06:20|139.43|139.03|139.32|138.92|139.44|139.04|139.3|138.9|12
1733425590000|2024-12-05 19:06:30|139.31|138.91|139.5|139.1|139.52|139.12|139.31|138.91|15
1733425600000|2024-12-05 19:06:40|139.51|139.11|139.8|139.4|139.8|139.4|139.51|139.11|19
1733425610000|2024-12-05 19:06:50|139.79|139.39|139.79|139.39|139.81|139.41|139.76|139.36|11
1733425620000|2024-12-05 19:07:00|139.78|139.38|139.59|139.19|139.78|139.38|139.59|139.19|16
1733425630000|2024-12-05 19:07:10|139.58|139.18|139.56|139.16|139.6|139.2|139.48|139.08|18
1733425640000|2024-12-05 19:07:20|139.55|139.15|139.24|138.84|139.55|139.15|139.23|138.83|15
1733425650000|2024-12-05 19:07:30|139.25|138.85|139.32|138.92|139.32|138.92|139.18|138.78|22
1733425660000|2024-12-05 19:07:40|139.34|138.94|139.38|138.98|139.4|139|139.31|138.91|11
1733425670000|2024-12-05 19:07:50|139.37|138.97|139.38|138.98|139.4|139|139.36|138.96|10
1733425680000|2024-12-05 19:08:00|139.39|138.99|139.64|139.24|139.65|139.25|139.39|138.99|13
1733425690000|2024-12-05 19:08:10|139.65|139.25|139.56|139.16|139.71|139.31|139.5|139.1|23
1733425700000|2024-12-05 19:08:20|139.57|139.17|139.6|139.2|139.68|139.28|139.56|139.16|19
1733425710000|2024-12-05 19:08:30|139.61|139.21|139.76|139.36|139.76|139.36|139.59|139.19|17
1733425720000|2024-12-05 19:08:40|139.78|139.38|140.06|139.66|140.06|139.66|139.78|139.38|19
1733425730000|2024-12-05 19:08:50|140.07|139.67|140.14|139.74|140.15|139.75|140.07|139.67|17
1733425740000|2024-12-05 19:09:00|140.15|139.75|139.99|139.59|140.15|139.75|139.99|139.59|20
1733425750000|2024-12-05 19:09:10|139.97|139.57|139.93|139.53|139.97|139.57|139.92|139.52|8
1733425760000|2024-12-05 19:09:20|139.9|139.5|139.87|139.47|139.95|139.55|139.87|139.47|15
1733425770000|2024-12-05 19:09:30|139.86|139.46|139.85|139.45|139.86|139.46|139.85|139.45|6
1733425780000|2024-12-05 19:09:40|139.87|139.47|139.87|139.47|140.02|139.62|139.86|139.46|18
1733425790000|2024-12-05 19:09:50|139.86|139.46|139.87|139.47|139.89|139.49|139.84|139.44|9
1733425800000|2024-12-05 19:10:00|139.91|139.51|140|139.6|140.01|139.61|139.88|139.48|13
1733425810000|2024-12-05 19:10:10|140.02|139.62|140.02|139.62|140.02|139.62|139.99|139.59|6
1733425820000|2024-12-05 19:10:20|140.04|139.64|140.08|139.68|140.09|139.69|140.04|139.64|7
1733425830000|2024-12-05 19:10:30|140.07|139.67|140.02|139.62|140.07|139.67|140|139.6|12
1733425840000|2024-12-05 19:10:40|140.01|139.61|139.98|139.58|140.01|139.61|139.96|139.56|7
1733425850000|2024-12-05 19:10:50|139.99|139.59|139.86|139.46|139.99|139.59|139.86|139.46|8
1733425860000|2024-12-05 19:11:00|139.87|139.47|139.97|139.57|139.99|139.59|139.87|139.47|8
1733425870000|2024-12-05 19:11:10|140|139.6|140.03|139.63|140.03|139.63|139.99|139.59|8
1733425880000|2024-12-05 19:11:20|140.04|139.64|140.1|139.7|140.1|139.7|140.04|139.64|10
1733425890000|2024-12-05 19:11:30|140.13|139.73|140.32|139.92|140.32|139.92|140.13|139.73|10
1733425900000|2024-12-05 19:11:40|140.3|139.9|140.36|139.96|140.38|139.98|140.3|139.9|12
1733425910000|2024-12-05 19:11:50|140.38|139.98|140.48|140.08|140.55|140.15|140.38|139.98|13
1733425920000|2024-12-05 19:12:00|140.47|140.07|140.22|139.82|140.47|140.07|140.22|139.82|15
1733425930000|2024-12-05 19:12:10|140.24|139.84|140.1|139.7|140.24|139.84|140.1|139.7|11
1733425940000|2024-12-05 19:12:20|140.08|139.68|140.09|139.69|140.1|139.7|140.08|139.68|4
1733425950000|2024-12-05 19:12:30|140.07|139.67|140.06|139.66|140.08|139.68|140.06|139.66|6
1733425960000|2024-12-05 19:12:40|140.04|139.64|139.78|139.38|140.04|139.64|139.76|139.36|12
1733425970000|2024-12-05 19:12:50|139.8|139.4|139.97|139.57|139.97|139.57|139.8|139.4|8
1733425980000|2024-12-05 19:13:00|139.96|139.56|139.81|139.41|139.96|139.56|139.79|139.39|11
1733425990000|2024-12-05 19:13:10|139.79|139.39|139.78|139.38|139.79|139.39|139.74|139.34|7
1733426000000|2024-12-05 19:13:20|139.77|139.37|139.78|139.38|139.8|139.4|139.75|139.35|7
1733426010000|2024-12-05 19:13:30|139.77|139.37|139.76|139.36|139.78|139.38|139.74|139.34|11
1733426020000|2024-12-05 19:13:40|139.78|139.38|139.82|139.42|139.82|139.42|139.78|139.38|4
1733426030000|2024-12-05 19:13:50|139.79|139.39|139.64|139.24|139.79|139.39|139.56|139.16|9
1733426040000|2024-12-05 19:14:00|139.65|139.25|139.66|139.26|139.69|139.29|139.63|139.23|19
1733426050000|2024-12-05 19:14:10|139.67|139.27|139.72|139.32|139.75|139.35|139.67|139.27|13
1733426060000|2024-12-05 19:14:20|139.75|139.35|139.76|139.36|139.8|139.4|139.75|139.35|7
1733426070000|2024-12-05 19:14:30|139.74|139.34|139.73|139.33|139.74|139.34|139.71|139.31|4
1733426080000|2024-12-05 19:14:40|139.74|139.34|139.76|139.36|139.79|139.39|139.74|139.34|6
1733426090000|2024-12-05 19:14:50|139.72|139.32|139.51|139.11|139.72|139.32|139.49|139.09|10
1733426100000|2024-12-05 19:15:00|139.53|139.13|139.45|139.05|139.56|139.16|139.45|139.05|13
1733426110000|2024-12-05 19:15:10|139.44|139.04|139.44|139.04|139.44|139.04|139.27|138.87|14
1733426120000|2024-12-05 19:15:20|139.42|139.02|139.38|138.98|139.69|139.29|139.38|138.98|23
1733426130000|2024-12-05 19:15:30|139.36|138.96|139.33|138.93|139.42|139.02|139.32|138.92|15
1733426140000|2024-12-05 19:15:40|139.32|138.92|139.3|138.9|139.33|138.93|139.29|138.89|8
1733426150000|2024-12-05 19:15:50|139.31|138.91|139.55|139.15|139.55|139.15|139.31|138.91|22
1733426160000|2024-12-05 19:16:00|139.53|139.13|139.46|139.06|139.64|139.24|139.46|139.06|20
1733426170000|2024-12-05 19:16:10|139.45|139.05|139.58|139.18|139.72|139.32|139.43|139.03|25
1733426180000|2024-12-05 19:16:20|139.6|139.2|139.69|139.29|139.69|139.29|139.56|139.16|26
1733426190000|2024-12-05 19:16:30|139.7|139.3|139.86|139.46|139.86|139.46|139.69|139.29|14
1733426200000|2024-12-05 19:16:40|139.85|139.45|139.91|139.51|139.96|139.56|139.83|139.43|17
1733426210000|2024-12-05 19:16:50|139.9|139.5|139.75|139.35|139.9|139.5|139.75|139.35|15
1733426220000|2024-12-05 19:17:00|139.74|139.34|139.66|139.26|139.77|139.37|139.66|139.26|12
1733426230000|2024-12-05 19:17:10|139.67|139.27|139.76|139.36|139.78|139.38|139.66|139.26|12
1733426240000|2024-12-05 19:17:20|139.73|139.33|139.67|139.27|139.78|139.38|139.66|139.26|23
1733426250000|2024-12-05 19:17:30|139.69|139.29|139.74|139.34|139.77|139.37|139.67|139.27|22
1733426260000|2024-12-05 19:17:40|139.76|139.36|139.78|139.38|139.81|139.41|139.75|139.35|11
1733426270000|2024-12-05 19:17:50|139.77|139.37|139.64|139.24|139.77|139.37|139.61|139.21|14
1733426280000|2024-12-05 19:18:00|139.63|139.23|139.56|139.16|139.67|139.27|139.5|139.1|15
1733426290000|2024-12-05 19:18:10|139.57|139.17|139.57|139.17|139.62|139.22|139.56|139.16|15
1733426300000|2024-12-05 19:18:20|139.6|139.2|139.51|139.11|139.63|139.23|139.5|139.1|18
1733426310000|2024-12-05 19:18:30|139.52|139.12|139.48|139.08|139.52|139.12|139.46|139.06|18
1733426320000|2024-12-05 19:18:40|139.47|139.07|139.41|139.01|139.47|139.07|139.37|138.97|10
1733426330000|2024-12-05 19:18:50|139.4|139|139.46|139.06|139.46|139.06|139.36|138.96|14
1733426340000|2024-12-05 19:19:00|139.44|139.04|139.43|139.03|139.44|139.04|139.4|139|9
1733426350000|2024-12-05 19:19:10|139.44|139.04|139.54|139.14|139.56|139.16|139.44|139.04|19
1733426360000|2024-12-05 19:19:20|139.51|139.11|139.43|139.03|139.52|139.12|139.38|138.98|24
1733426370000|2024-12-05 19:19:30|139.42|139.02|139.44|139.04|139.46|139.06|139.38|138.98|12
1733426380000|2024-12-05 19:19:40|139.46|139.06|139.45|139.05|139.47|139.07|139.41|139.01|18
1733426390000|2024-12-05 19:19:50|139.46|139.06|139.34|138.94|139.48|139.08|139.34|138.94|9
1733426400000|2024-12-05 19:20:00|139.29|138.89|139.34|138.94|139.34|138.94|139.29|138.89|5
1733426410000|2024-12-05 19:20:10|139.35|138.95|139.5|139.1|139.5|139.1|139.35|138.95|12
1733426420000|2024-12-05 19:20:20|139.49|139.09|139.4|139|139.49|139.09|139.39|138.99|12
1733426430000|2024-12-05 19:20:30|139.41|139.01|139.37|138.97|139.42|139.02|139.37|138.97|10
1733426440000|2024-12-05 19:20:40|139.38|138.98|139.34|138.94|139.4|139|139.33|138.93|9
1733426450000|2024-12-05 19:20:50|139.36|138.96|139.35|138.95|139.4|139|139.35|138.95|12
1733426460000|2024-12-05 19:21:00|139.36|138.96|139.46|139.06|139.47|139.07|139.36|138.96|11
1733426470000|2024-12-05 19:21:10|139.47|139.07|139.42|139.02|139.49|139.09|139.37|138.97|21
1733426480000|2024-12-05 19:21:20|139.43|139.03|139.31|138.91|139.43|139.03|139.29|138.89|13
1733426490000|2024-12-05 19:21:30|139.32|138.92|139.4|139|139.43|139.03|139.32|138.92|14
1733426500000|2024-12-05 19:21:40|139.39|138.99|139.42|139.02|139.44|139.04|139.34|138.94|19
1733426510000|2024-12-05 19:21:50|139.44|139.04|139.51|139.11|139.51|139.11|139.41|139.01|8
1733426520000|2024-12-05 19:22:00|139.5|139.1|139.34|138.94|139.51|139.11|139.34|138.94|16
1733426530000|2024-12-05 19:22:10|139.32|138.92|139.23|138.83|139.34|138.94|139.23|138.83|10
1733426540000|2024-12-05 19:22:20|139.22|138.82|139.12|138.72|139.22|138.82|139.12|138.72|8
1733426550000|2024-12-05 19:22:30|139.1|138.7|139.27|138.87|139.28|138.88|139.06|138.66|21
1733426560000|2024-12-05 19:22:40|139.29|138.89|139.45|139.05|139.45|139.05|139.29|138.89|17
1733426570000|2024-12-05 19:22:50|139.46|139.06|139.51|139.11|139.51|139.11|139.4|139|20
1733426580000|2024-12-05 19:23:00|139.5|139.1|139.31|138.91|139.5|139.1|139.21|138.81|22
1733426590000|2024-12-05 19:23:10|139.3|138.9|139.32|138.92|139.34|138.94|139.3|138.9|5
1733426600000|2024-12-05 19:23:20|139.34|138.94|139.31|138.91|139.34|138.94|139.26|138.86|11
1733426610000|2024-12-05 19:23:30|139.3|138.9|139.31|138.91|139.36|138.96|139.28|138.88|19
1733426620000|2024-12-05 19:23:40|139.33|138.93|139.35|138.95|139.36|138.96|139.32|138.92|16
1733426630000|2024-12-05 19:23:50|139.36|138.96|139.31|138.91|139.43|139.03|139.31|138.91|13
1733426640000|2024-12-05 19:24:00|139.35|138.95|139.25|138.85|139.35|138.95|139.22|138.82|21
1733426650000|2024-12-05 19:24:10|139.26|138.86|139.27|138.87|139.27|138.87|139.25|138.85|6
1733426660000|2024-12-05 19:24:20|139.29|138.89|139.24|138.84|139.29|138.89|139.2|138.8|14
1733426670000|2024-12-05 19:24:30|139.25|138.85|139.39|138.99|139.39|138.99|139.25|138.85|11
1733426680000|2024-12-05 19:24:40|139.37|138.97|139.31|138.91|139.37|138.97|139.31|138.91|12
1733426690000|2024-12-05 19:24:50|139.33|138.93|139.39|138.99|139.44|139.04|139.31|138.91|16
1733426700000|2024-12-05 19:25:00|139.41|139.01|139.46|139.06|139.49|139.09|139.41|139.01|15
1733426710000|2024-12-05 19:25:10|139.47|139.07|139.35|138.95|139.47|139.07|139.35|138.95|10
1733426720000|2024-12-05 19:25:20|139.37|138.97|139.36|138.96|139.39|138.99|139.35|138.95|11
1733426730000|2024-12-05 19:25:30|139.37|138.97|139.21|138.81|139.37|138.97|139.21|138.81|18
1733426740000|2024-12-05 19:25:40|139.2|138.8|139.08|138.68|139.2|138.8|139.07|138.67|9
1733426750000|2024-12-05 19:25:50|139.09|138.69|139.09|138.69|139.14|138.74|139.07|138.67|17
1733426760000|2024-12-05 19:26:00|139.08|138.68|139.09|138.69|139.09|138.69|139.06|138.66|7
1733426770000|2024-12-05 19:26:10|139.1|138.7|139.15|138.75|139.15|138.75|139.03|138.63|12
1733426780000|2024-12-05 19:26:20|139.11|138.71|139.01|138.61|139.11|138.71|138.98|138.58|15
1733426790000|2024-12-05 19:26:30|139|138.6|138.93|138.53|139|138.6|138.93|138.53|14
1733426800000|2024-12-05 19:26:40|138.94|138.54|138.86|138.46|138.94|138.54|138.81|138.41|17
1733426810000|2024-12-05 19:26:50|138.85|138.45|138.86|138.46|138.91|138.51|138.85|138.45|9
1733426820000|2024-12-05 19:27:00|138.84|138.44|138.74|138.34|138.85|138.45|138.71|138.31|16
1733426830000|2024-12-05 19:27:10|138.72|138.32|138.73|138.33|138.77|138.37|138.72|138.32|16
1733426840000|2024-12-05 19:27:20|138.69|138.29|138.74|138.34|138.74|138.34|138.64|138.24|14
1733426850000|2024-12-05 19:27:30|138.75|138.35|138.79|138.39|138.79|138.39|138.67|138.27|16
1733426860000|2024-12-05 19:27:40|138.8|138.4|138.75|138.35|138.8|138.4|138.71|138.31|13
1733426870000|2024-12-05 19:27:50|138.74|138.34|138.77|138.37|138.79|138.39|138.73|138.33|11
1733426880000|2024-12-05 19:28:00|138.76|138.36|138.73|138.33|138.77|138.37|138.72|138.32|7
1733426890000|2024-12-05 19:28:10|138.72|138.32|138.79|138.39|138.79|138.39|138.72|138.32|8
1733426900000|2024-12-05 19:28:20|138.81|138.41|138.85|138.45|138.87|138.47|138.8|138.4|12
1733426910000|2024-12-05 19:28:30|138.87|138.47|138.87|138.47|138.89|138.49|138.86|138.46|6
1733426920000|2024-12-05 19:28:40|138.88|138.48|139.07|138.67|139.13|138.73|138.88|138.48|16
1733426930000|2024-12-05 19:28:50|139.06|138.66|139.14|138.74|139.14|138.74|139.05|138.65|8
1733426940000|2024-12-05 19:29:00|139.15|138.75|139.14|138.74|139.15|138.75|139.06|138.66|15
1733426950000|2024-12-05 19:29:10|139.15|138.75|138.98|138.58|139.16|138.76|138.95|138.55|16
1733426960000|2024-12-05 19:29:20|138.97|138.57|139.06|138.66|139.06|138.66|138.92|138.52|15
1733426970000|2024-12-05 19:29:30|139.07|138.67|139.05|138.65|139.07|138.67|139.05|138.65|7
1733426980000|2024-12-05 19:29:40|139.03|138.63|138.97|138.57|139.08|138.68|138.97|138.57|15
1733426990000|2024-12-05 19:29:50|138.96|138.56|139.05|138.65|139.05|138.65|138.96|138.56|10
1733427000000|2024-12-05 19:30:00|139.04|138.64|139.21|138.81|139.21|138.81|138.98|138.58|19
1733427010000|2024-12-05 19:30:10|139.2|138.8|139.24|138.84|139.24|138.84|139.1|138.7|13
1733427020000|2024-12-05 19:30:20|139.26|138.86|139.15|138.75|139.27|138.87|139.15|138.75|12
1733427030000|2024-12-05 19:30:30|139.17|138.77|139.19|138.79|139.2|138.8|139.11|138.71|12
1733427040000|2024-12-05 19:30:40|139.18|138.78|139.12|138.72|139.22|138.82|139.12|138.72|12
1733427050000|2024-12-05 19:30:50|139.14|138.74|139.03|138.63|139.14|138.74|138.97|138.57|13
1733427060000|2024-12-05 19:31:00|139.04|138.64|139.19|138.79|139.19|138.79|139.04|138.64|21
1733427070000|2024-12-05 19:31:10|139.17|138.77|139.3|138.9|139.3|138.9|139.17|138.77|17
1733427080000|2024-12-05 19:31:20|139.32|138.92|139.51|139.11|139.52|139.12|139.32|138.92|16
1733427090000|2024-12-05 19:31:30|139.58|139.18|139.61|139.21|139.63|139.23|139.55|139.15|18
1733427100000|2024-12-05 19:31:40|139.62|139.22|139.57|139.17|139.63|139.23|139.54|139.14|11
1733427110000|2024-12-05 19:31:50|139.59|139.19|139.41|139.01|139.59|139.19|139.41|139.01|15
1733427120000|2024-12-05 19:32:00|139.45|139.05|139.48|139.08|139.5|139.1|139.45|139.05|11
1733427130000|2024-12-05 19:32:10|139.49|139.09|139.62|139.22|139.62|139.22|139.49|139.09|13
1733427140000|2024-12-05 19:32:20|139.63|139.23|139.81|139.41|139.81|139.41|139.63|139.23|15
1733427150000|2024-12-05 19:32:30|139.8|139.4|139.71|139.31|139.8|139.4|139.71|139.31|10
1733427160000|2024-12-05 19:32:40|139.67|139.27|139.65|139.25|139.69|139.29|139.63|139.23|13
1733427170000|2024-12-05 19:32:50|139.67|139.27|139.68|139.28|139.7|139.3|139.65|139.25|8
1733427180000|2024-12-05 19:33:00|139.67|139.27|139.79|139.39|139.82|139.42|139.67|139.27|15
1733427190000|2024-12-05 19:33:10|139.8|139.4|139.92|139.52|139.93|139.53|139.8|139.4|13
1733427200000|2024-12-05 19:33:20|139.91|139.51|139.88|139.48|139.91|139.51|139.87|139.47|5
1733427210000|2024-12-05 19:33:30|139.87|139.47|139.91|139.51|139.94|139.54|139.87|139.47|12
1733427220000|2024-12-05 19:33:40|139.9|139.5|139.91|139.51|139.91|139.51|139.89|139.49|3
1733427230000|2024-12-05 19:33:50|139.92|139.52|139.92|139.52|139.93|139.53|139.92|139.52|3
1733427240000|2024-12-05 19:34:00|139.93|139.53|139.78|139.38|139.93|139.53|139.78|139.38|12
1733427250000|2024-12-05 19:34:10|139.8|139.4|139.88|139.48|139.88|139.48|139.8|139.4|13
1733427260000|2024-12-05 19:34:20|139.89|139.49|139.96|139.56|140|139.6|139.89|139.49|8
1733427270000|2024-12-05 19:34:30|139.94|139.54|139.95|139.55|139.96|139.56|139.9|139.5|16
1733427280000|2024-12-05 19:34:40|139.97|139.57|139.91|139.51|139.97|139.57|139.9|139.5|14
1733427290000|2024-12-05 19:34:50|139.89|139.49|139.88|139.48|139.89|139.49|139.87|139.47|6
1733427300000|2024-12-05 19:35:00|139.9|139.5|139.8|139.4|139.9|139.5|139.74|139.34|22
1733427310000|2024-12-05 19:35:10|139.82|139.42|139.61|139.21|139.82|139.42|139.61|139.21|17
1733427320000|2024-12-05 19:35:20|139.59|139.19|139.52|139.12|139.59|139.19|139.48|139.08|18
1733427330000|2024-12-05 19:35:30|139.53|139.13|139.44|139.04|139.54|139.14|139.41|139.01|17
1733427340000|2024-12-05 19:35:40|139.43|139.03|139.42|139.02|139.46|139.06|139.35|138.95|16
1733427350000|2024-12-05 19:35:50|139.41|139.01|139.6|139.2|139.6|139.2|139.36|138.96|25
1733427360000|2024-12-05 19:36:00|139.59|139.19|139.71|139.31|139.74|139.34|139.57|139.17|21
1733427370000|2024-12-05 19:36:10|139.73|139.33|139.69|139.29|139.73|139.33|139.68|139.28|6
1733427380000|2024-12-05 19:36:20|139.67|139.27|139.58|139.18|139.67|139.27|139.58|139.18|14
1733427390000|2024-12-05 19:36:30|139.57|139.17|139.4|139|139.58|139.18|139.39|138.99|19
1733427400000|2024-12-05 19:36:40|139.41|139.01|139.24|138.84|139.42|139.02|139.24|138.84|15
1733427410000|2024-12-05 19:36:50|139.22|138.82|139.02|138.62|139.22|138.82|139|138.6|23
1733427420000|2024-12-05 19:37:00|139.03|138.63|139.17|138.77|139.18|138.78|139.02|138.62|22
1733427430000|2024-12-05 19:37:10|139.16|138.76|139|138.6|139.16|138.76|139|138.6|22
1733427440000|2024-12-05 19:37:20|138.97|138.57|138.83|138.43|138.97|138.57|138.75|138.35|19
1733427450000|2024-12-05 19:37:30|138.84|138.44|138.61|138.21|138.88|138.48|138.61|138.21|21
1733427460000|2024-12-05 19:37:40|138.62|138.22|138.67|138.27|138.69|138.29|138.58|138.18|10
1733427470000|2024-12-05 19:37:50|138.69|138.29|138.67|138.27|138.71|138.31|138.62|138.22|16
1733427480000|2024-12-05 19:38:00|138.69|138.29|138.69|138.29|138.72|138.32|138.67|138.27|17
1733427490000|2024-12-05 19:38:10|138.72|138.32|138.79|138.39|138.85|138.45|138.72|138.32|20
1733427500000|2024-12-05 19:38:20|138.78|138.38|138.84|138.44|138.86|138.46|138.78|138.38|10
1733427510000|2024-12-05 19:38:30|138.85|138.45|138.81|138.41|138.85|138.45|138.81|138.41|12
1733427520000|2024-12-05 19:38:40|138.74|138.34|138.62|138.22|138.74|138.34|138.6|138.2|13
1733427530000|2024-12-05 19:38:50|138.63|138.23|138.68|138.28|138.72|138.32|138.63|138.23|15
1733427540000|2024-12-05 19:39:00|138.67|138.27|138.75|138.35|138.77|138.37|138.66|138.26|12
1733427550000|2024-12-05 19:39:10|138.76|138.36|138.78|138.38|138.87|138.47|138.75|138.35|18
1733427560000|2024-12-05 19:39:20|138.77|138.37|138.68|138.28|138.78|138.38|138.65|138.25|17
1733427570000|2024-12-05 19:39:30|138.67|138.27|138.64|138.24|138.7|138.3|138.64|138.24|14
1733427580000|2024-12-05 19:39:40|138.6|138.2|138.74|138.34|138.74|138.34|138.6|138.2|11
1733427590000|2024-12-05 19:39:50|138.75|138.35|138.88|138.48|138.89|138.49|138.75|138.35|8
1733427600000|2024-12-05 19:40:00|138.91|138.51|139|138.6|139.03|138.63|138.91|138.51|16
1733427610000|2024-12-05 19:40:10|139.01|138.61|138.9|138.5|139.01|138.61|138.89|138.49|17
1733427620000|2024-12-05 19:40:20|138.87|138.47|138.8|138.4|138.88|138.48|138.8|138.4|15
1733427630000|2024-12-05 19:40:30|138.78|138.38|138.84|138.44|138.85|138.45|138.77|138.37|17
1733427640000|2024-12-05 19:40:40|138.83|138.43|138.78|138.38|138.83|138.43|138.76|138.36|11
1733427650000|2024-12-05 19:40:50|138.77|138.37|138.75|138.35|138.83|138.43|138.74|138.34|12
1733427660000|2024-12-05 19:41:00|138.74|138.34|138.75|138.35|138.8|138.4|138.74|138.34|15
1733427670000|2024-12-05 19:41:10|138.76|138.36|138.69|138.29|138.77|138.37|138.69|138.29|11
1733427680000|2024-12-05 19:41:20|138.7|138.3|138.58|138.18|138.71|138.31|138.58|138.18|8
1733427690000|2024-12-05 19:41:30|138.57|138.17|138.6|138.2|138.6|138.2|138.56|138.16|4
1733427700000|2024-12-05 19:41:40|138.61|138.21|138.59|138.19|138.69|138.29|138.58|138.18|14
1733427710000|2024-12-05 19:41:50|138.58|138.18|138.61|138.21|138.66|138.26|138.57|138.17|16
1733427720000|2024-12-05 19:42:00|138.6|138.2|138.67|138.27|138.67|138.27|138.6|138.2|10
1733427730000|2024-12-05 19:42:10|138.66|138.26|138.56|138.16|138.66|138.26|138.56|138.16|14
1733427740000|2024-12-05 19:42:20|138.57|138.17|138.25|137.85|138.57|138.17|138.25|137.85|19
1733427750000|2024-12-05 19:42:30|138.26|137.86|138.28|137.88|138.28|137.88|138.25|137.85|7
1733427760000|2024-12-05 19:42:40|138.34|137.94|138.34|137.94|138.35|137.95|138.29|137.89|20
1733427770000|2024-12-05 19:42:50|138.35|137.95|138.37|137.97|138.37|137.97|138.29|137.89|15
1733427780000|2024-12-05 19:43:00|138.36|137.96|138.35|137.95|138.43|138.03|138.28|137.88|19
1733427790000|2024-12-05 19:43:10|138.34|137.94|138.2|137.8|138.34|137.94|138.2|137.8|13
1733427800000|2024-12-05 19:43:20|138.18|137.78|138.24|137.84|138.25|137.85|138.15|137.75|22
1733427810000|2024-12-05 19:43:30|138.26|137.86|138.24|137.84|138.28|137.88|138.24|137.84|10
1733427820000|2024-12-05 19:43:40|138.23|137.83|138.23|137.83|138.23|137.83|138.19|137.79|10
1733427830000|2024-12-05 19:43:50|138.24|137.84|138.24|137.84|138.24|137.84|138.2|137.8|10
1733427840000|2024-12-05 19:44:00|138.23|137.83|138.29|137.89|138.3|137.9|138.17|137.77|15
1733427850000|2024-12-05 19:44:10|138.28|137.88|138.09|137.69|138.31|137.91|138.09|137.69|20
1733427860000|2024-12-05 19:44:20|138.06|137.66|137.95|137.55|138.07|137.67|137.95|137.55|15
1733427870000|2024-12-05 19:44:30|137.96|137.56|137.96|137.56|137.99|137.59|137.96|137.56|9
1733427880000|2024-12-05 19:44:40|137.95|137.55|137.96|137.56|138.01|137.61|137.94|137.54|13
1733427890000|2024-12-05 19:44:50|137.95|137.55|138.05|137.65|138.06|137.66|137.91|137.51|19
1733427900000|2024-12-05 19:45:00|138.04|137.64|138.34|137.94|138.34|137.94|138.02|137.62|17
1733427910000|2024-12-05 19:45:10|138.36|137.96|138.45|138.05|138.51|138.11|138.36|137.96|26
1733427920000|2024-12-05 19:45:20|138.46|138.06|138.59|138.19|138.67|138.27|138.45|138.05|23
1733427930000|2024-12-05 19:45:30|138.58|138.18|138.52|138.12|138.58|138.18|138.52|138.12|17
1733427940000|2024-12-05 19:45:40|138.51|138.11|138.38|137.98|138.51|138.11|138.37|137.97|20
1733427950000|2024-12-05 19:45:50|138.37|137.97|138.33|137.93|138.47|138.07|138.33|137.93|16
1733427960000|2024-12-05 19:46:00|138.3|137.9|138.28|137.88|138.42|138.02|138.28|137.88|20
1733427970000|2024-12-05 19:46:10|138.27|137.87|138.31|137.91|138.34|137.94|138.13|137.73|19
1733427980000|2024-12-05 19:46:20|138.3|137.9|138.13|137.73|138.3|137.9|138.13|137.73|21
1733427990000|2024-12-05 19:46:30|138.15|137.75|137.93|137.53|138.34|137.94|137.91|137.51|29
1733428000000|2024-12-05 19:46:40|137.94|137.54|138.08|137.68|138.12|137.72|137.93|137.53|26
1733428010000|2024-12-05 19:46:50|138.07|137.67|137.98|137.58|138.07|137.67|137.97|137.57|20
1733428020000|2024-12-05 19:47:00|138|137.6|138.13|137.73|138.13|137.73|137.99|137.59|18
1733428030000|2024-12-05 19:47:10|138.15|137.75|138.31|137.91|138.35|137.95|138.15|137.75|14
1733428040000|2024-12-05 19:47:20|138.26|137.86|138.29|137.89|138.29|137.89|138.17|137.77|16
1733428050000|2024-12-05 19:47:30|138.3|137.9|138.37|137.97|138.37|137.97|138.29|137.89|26
1733428060000|2024-12-05 19:47:40|138.36|137.96|138.13|137.73|138.36|137.96|138.13|137.73|12
1733428070000|2024-12-05 19:47:50|138.14|137.74|138.28|137.88|138.32|137.92|138.11|137.71|13
1733428080000|2024-12-05 19:48:00|138.29|137.89|138.47|138.07|138.64|138.24|138.29|137.89|24
1733428090000|2024-12-05 19:48:10|138.46|138.06|138.46|138.06|138.63|138.23|138.32|137.92|27
1733428100000|2024-12-05 19:48:20|138.43|138.03|138.48|138.08|138.48|138.08|138.42|138.02|17
1733428110000|2024-12-05 19:48:30|138.5|138.1|138.79|138.39|138.79|138.39|138.5|138.1|20
1733428120000|2024-12-05 19:48:40|138.8|138.4|138.68|138.28|138.8|138.4|138.68|138.28|10
1733428130000|2024-12-05 19:48:50|138.69|138.29|138.73|138.33|138.75|138.35|138.69|138.29|11
1733428140000|2024-12-05 19:49:00|138.71|138.31|138.53|138.13|138.74|138.34|138.53|138.13|17
1733428150000|2024-12-05 19:49:10|138.55|138.15|138.65|138.25|138.66|138.26|138.55|138.15|18
1733428160000|2024-12-05 19:49:20|138.69|138.29|138.74|138.34|138.85|138.45|138.69|138.29|17
1733428170000|2024-12-05 19:49:30|138.73|138.33|138.41|138.01|138.73|138.33|138.41|138.01|15
1733428180000|2024-12-05 19:49:40|138.42|138.02|138.48|138.08|138.48|138.08|138.35|137.95|20
1733428190000|2024-12-05 19:49:50|138.47|138.07|138.39|137.99|138.47|138.07|138.33|137.93|19
1733428200000|2024-12-05 19:50:00|138.4|138|138.37|137.97|138.56|138.16|138.37|137.97|17
1733428210000|2024-12-05 19:50:10|138.34|137.94|138.48|138.08|138.49|138.09|138.31|137.91|18
1733428220000|2024-12-05 19:50:20|138.5|138.1|138.41|138.01|138.54|138.14|138.41|138.01|20
1733428230000|2024-12-05 19:50:30|138.4|138|138.58|138.18|138.58|138.18|138.4|138|15
1733428240000|2024-12-05 19:50:40|138.59|138.19|138.51|138.11|138.67|138.27|138.51|138.11|18
1733428250000|2024-12-05 19:50:50|138.52|138.12|138.5|138.1|138.59|138.19|138.5|138.1|19
1733428260000|2024-12-05 19:51:00|138.52|138.12|138.55|138.15|138.6|138.2|138.45|138.05|20
1733428270000|2024-12-05 19:51:10|138.57|138.17|138.58|138.18|138.69|138.29|138.42|138.02|26
1733428280000|2024-12-05 19:51:20|138.6|138.2|138.59|138.19|138.63|138.23|138.57|138.17|15
1733428290000|2024-12-05 19:51:30|138.57|138.17|138.45|138.05|138.57|138.17|138.39|137.99|16
1733428300000|2024-12-05 19:51:40|138.44|138.04|138.31|137.91|138.44|138.04|138.31|137.91|14
1733428310000|2024-12-05 19:51:50|138.28|137.88|138.32|137.92|138.36|137.96|138.28|137.88|12
1733428320000|2024-12-05 19:52:00|138.34|137.94|138.2|137.8|138.34|137.94|138.19|137.79|15
1733428330000|2024-12-05 19:52:10|138.19|137.79|138.19|137.79|138.2|137.8|138.11|137.71|17
1733428340000|2024-12-05 19:52:20|138.2|137.8|138.32|137.92|138.35|137.95|138.19|137.79|10
1733428350000|2024-12-05 19:52:30|138.31|137.91|138.19|137.79|138.33|137.93|138.19|137.79|16
1733428360000|2024-12-05 19:52:40|138.2|137.8|138.3|137.9|138.3|137.9|138.2|137.8|9
1733428370000|2024-12-05 19:52:50|138.27|137.87|138.2|137.8|138.32|137.92|138.2|137.8|14
1733428380000|2024-12-05 19:53:00|138.21|137.81|138.27|137.87|138.29|137.89|138.21|137.81|8
1733428390000|2024-12-05 19:53:10|138.26|137.86|138.09|137.69|138.26|137.86|138.08|137.68|12
1733428400000|2024-12-05 19:53:20|138.08|137.68|137.99|137.59|138.08|137.68|137.99|137.59|8
1733428410000|2024-12-05 19:53:30|137.98|137.58|137.81|137.41|137.98|137.58|137.81|137.41|9
1733428420000|2024-12-05 19:53:40|137.82|137.42|137.69|137.29|137.85|137.45|137.69|137.29|16
1733428430000|2024-12-05 19:53:50|137.7|137.3|137.62|137.22|137.75|137.35|137.61|137.21|20
1733428440000|2024-12-05 19:54:00|137.58|137.18|137.57|137.17|137.66|137.26|137.57|137.17|17
1733428450000|2024-12-05 19:54:10|137.55|137.15|137.4|137|137.56|137.16|137.4|137|11
1733428460000|2024-12-05 19:54:20|137.38|136.98|137.44|137.04|137.48|137.08|137.38|136.98|15
1733428470000|2024-12-05 19:54:30|137.45|137.05|137.45|137.05|137.45|137.05|137.36|136.96|14
1733428480000|2024-12-05 19:54:40|137.46|137.06|137.49|137.09|137.59|137.19|137.46|137.06|20
1733428490000|2024-12-05 19:54:50|137.48|137.08|137.58|137.18|137.58|137.18|137.42|137.02|20
1733428500000|2024-12-05 19:55:00|137.57|137.17|137.47|137.07|137.57|137.17|137.47|137.07|15
1733428510000|2024-12-05 19:55:10|137.45|137.05|137.48|137.08|137.64|137.24|137.45|137.05|17
1733428520000|2024-12-05 19:55:20|137.46|137.06|137.48|137.08|137.48|137.08|137.43|137.03|11
1733428530000|2024-12-05 19:55:30|137.5|137.1|137.66|137.26|137.67|137.27|137.48|137.08|19
1733428540000|2024-12-05 19:55:40|137.67|137.27|137.75|137.35|137.75|137.35|137.67|137.27|17
1733428550000|2024-12-05 19:55:50|137.73|137.33|137.57|137.17|137.73|137.33|137.57|137.17|8
1733428560000|2024-12-05 19:56:00|137.58|137.18|137.57|137.17|137.69|137.29|137.57|137.17|15
1733428570000|2024-12-05 19:56:10|137.53|137.13|137.42|137.02|137.54|137.14|137.4|137|17
1733428580000|2024-12-05 19:56:20|137.41|137.01|137.38|136.98|137.45|137.05|137.37|136.97|15
1733428590000|2024-12-05 19:56:30|137.37|136.97|137.3|136.9|137.37|136.97|137.26|136.86|12
1733428600000|2024-12-05 19:56:40|137.32|136.92|137.32|136.92|137.33|136.93|137.31|136.91|6
1733428610000|2024-12-05 19:56:50|137.33|136.93|137.27|136.87|137.33|136.93|137.27|136.87|4
1733428620000|2024-12-05 19:57:00|137.3|136.9|137.27|136.87|137.3|136.9|137.21|136.81|7
1733428630000|2024-12-05 19:57:10|137.25|136.85|137.28|136.88|137.32|136.92|137.24|136.84|19
1733428640000|2024-12-05 19:57:20|137.26|136.86|137.12|136.72|137.26|136.86|137.12|136.72|8
1733428650000|2024-12-05 19:57:30|137.13|136.73|136.85|136.45|137.13|136.73|136.85|136.45|14
1733428660000|2024-12-05 19:57:40|136.87|136.47|137.16|136.76|137.16|136.76|136.85|136.45|24
1733428670000|2024-12-05 19:57:50|137.17|136.77|137.08|136.68|137.18|136.78|137.03|136.63|21
1733428680000|2024-12-05 19:58:00|137.09|136.69|137.28|136.88|137.33|136.93|137.09|136.69|23
1733428690000|2024-12-05 19:58:10|137.27|136.87|137.29|136.89|137.31|136.91|137.21|136.81|16
1733428700000|2024-12-05 19:58:20|137.3|136.9|137.38|136.98|137.38|136.98|137.3|136.9|9
1733428710000|2024-12-05 19:58:30|137.34|136.94|137.16|136.76|137.34|136.94|137.15|136.75|11
1733428720000|2024-12-05 19:58:40|137.17|136.77|137.18|136.78|137.18|136.78|137.16|136.76|3
1733428730000|2024-12-05 19:58:50|137.16|136.76|137.02|136.62|137.19|136.79|137.02|136.62|20
1733428740000|2024-12-05 19:59:00|137|136.6|137.08|136.68|137.13|136.73|137|136.6|18
1733428750000|2024-12-05 19:59:10|137.09|136.69|137.2|136.8|137.22|136.82|137.09|136.69|18
1733428760000|2024-12-05 19:59:20|137.19|136.79|137.25|136.85|137.27|136.87|137.19|136.79|14
1733428770000|2024-12-05 19:59:30|137.24|136.84|137.35|136.95|137.35|136.95|137.23|136.83|13
1733428780000|2024-12-05 19:59:40|137.4|137|137.39|136.99|137.46|137.06|137.39|136.99|16
1733428790000|2024-12-05 19:59:50|137.38|136.98|137.26|136.86|137.4|137|137.26|136.86|9
1733428800000|2024-12-05 20:00:00|137.25|136.85|137.35|136.95|137.4|137|137.24|136.84|21
1733428810000|2024-12-05 20:00:10|137.34|136.94|137.08|136.68|137.38|136.98|137.07|136.67|20
1733428820000|2024-12-05 20:00:20|137.1|136.7|137.36|136.96|137.36|136.96|137.1|136.7|21
1733428830000|2024-12-05 20:00:30|137.34|136.94|137.47|137.07|137.53|137.13|137.28|136.88|23
1733428840000|2024-12-05 20:00:40|137.43|137.03|137.12|136.72|137.43|137.03|137.06|136.66|17
1733428850000|2024-12-05 20:00:50|137.15|136.75|137.16|136.76|137.28|136.88|137.14|136.74|23
1733428860000|2024-12-05 20:01:00|137.13|136.73|136.88|136.48|137.15|136.75|136.86|136.46|17
1733428870000|2024-12-05 20:01:10|136.89|136.49|136.97|136.57|136.99|136.59|136.89|136.49|15
1733428880000|2024-12-05 20:01:20|136.96|136.56|136.92|136.52|136.96|136.56|136.83|136.43|19
1733428890000|2024-12-05 20:01:30|136.93|136.53|136.76|136.36|136.95|136.55|136.75|136.35|25
1733428900000|2024-12-05 20:01:40|136.77|136.37|136.83|136.43|136.83|136.43|136.76|136.36|7
1733428910000|2024-12-05 20:01:50|136.81|136.41|136.75|136.35|136.84|136.44|136.75|136.35|17
1733428920000|2024-12-05 20:02:00|136.77|136.37|136.92|136.52|136.92|136.52|136.73|136.33|19
1733428930000|2024-12-05 20:02:10|136.93|136.53|136.96|136.56|137|136.6|136.88|136.48|19
1733428940000|2024-12-05 20:02:20|136.95|136.55|136.74|136.34|136.99|136.59|136.74|136.34|19
1733428950000|2024-12-05 20:02:30|136.68|136.28|136.49|136.09|136.68|136.28|136.46|136.06|14
1733428960000|2024-12-05 20:02:40|136.5|136.1|136.44|136.04|136.56|136.16|136.44|136.04|18
1733428970000|2024-12-05 20:02:50|136.45|136.05|136.5|136.1|136.52|136.12|136.44|136.04|12
1733428980000|2024-12-05 20:03:00|136.49|136.09|136.41|136.01|136.51|136.11|136.41|136.01|5
1733428990000|2024-12-05 20:03:10|136.44|136.04|136.25|135.85|136.44|136.04|136.25|135.85|6
1733429000000|2024-12-05 20:03:20|136.23|135.83|136.32|135.92|136.32|135.92|136.18|135.78|11
1733429010000|2024-12-05 20:03:30|136.29|135.89|136.23|135.83|136.32|135.92|136.22|135.82|9
1733429020000|2024-12-05 20:03:40|136.24|135.84|136.33|135.93|136.33|135.93|136.24|135.84|10
1733429030000|2024-12-05 20:03:50|136.36|135.96|136.46|136.06|136.54|136.14|136.34|135.94|17
1733429040000|2024-12-05 20:04:00|136.44|136.04|136.16|135.76|136.54|136.14|136.16|135.76|12
1733429050000|2024-12-05 20:04:10|136.13|135.73|136.09|135.69|136.2|135.8|136.09|135.69|11
1733429060000|2024-12-05 20:04:20|136.1|135.7|135.99|135.59|136.17|135.77|135.95|135.55|12
1733429070000|2024-12-05 20:04:30|136|135.6|136.03|135.63|136.06|135.66|136|135.6|9
1733429080000|2024-12-05 20:04:40|135.97|135.57|135.99|135.59|136.02|135.62|135.95|135.55|8
1733429090000|2024-12-05 20:04:50|135.92|135.52|135.93|135.53|135.98|135.58|135.92|135.52|5
1733429100000|2024-12-05 20:05:00|135.94|135.54|136.17|135.77|136.2|135.8|135.91|135.51|21
1733429110000|2024-12-05 20:05:10|136.18|135.78|136.46|136.06|136.48|136.08|136.18|135.78|17
1733429120000|2024-12-05 20:05:20|136.44|136.04|136.71|136.31|136.71|136.31|136.4|136|19
1733429130000|2024-12-05 20:05:30|136.7|136.3|136.97|136.57|136.97|136.57|136.69|136.29|14
1733429140000|2024-12-05 20:05:40|137.01|136.61|136.98|136.58|137.01|136.61|136.8|136.4|16
1733429150000|2024-12-05 20:05:50|137|136.6|137.15|136.75|137.15|136.75|137|136.6|15
1733429160000|2024-12-05 20:06:00|137.14|136.74|137.26|136.86|137.33|136.93|137.13|136.73|17
1733429170000|2024-12-05 20:06:10|137.2|136.8|137.35|136.95|137.35|136.95|137.12|136.72|25
1733429180000|2024-12-05 20:06:20|137.36|136.96|137.57|137.17|137.57|137.17|137.36|136.96|21
1733429190000|2024-12-05 20:06:30|137.56|137.16|137.75|137.35|137.76|137.36|137.56|137.16|28
1733429200000|2024-12-05 20:06:40|137.76|137.36|137.84|137.44|138|137.6|137.76|137.36|24
1733429210000|2024-12-05 20:06:50|137.86|137.46|137.86|137.46|137.86|137.46|137.79|137.39|16
1733429220000|2024-12-05 20:07:00|137.88|137.48|137.65|137.25|137.93|137.53|137.65|137.25|15
1733429230000|2024-12-05 20:07:10|137.68|137.28|137.63|137.23|137.71|137.31|137.58|137.18|13
1733429240000|2024-12-05 20:07:20|137.64|137.24|137.84|137.44|137.84|137.44|137.64|137.24|10
1733429250000|2024-12-05 20:07:30|137.87|137.47|137.85|137.45|137.97|137.57|137.82|137.42|16
1733429260000|2024-12-05 20:07:40|137.94|137.54|137.85|137.45|137.99|137.59|137.85|137.45|18
1733429270000|2024-12-05 20:07:50|137.84|137.44|137.64|137.24|137.89|137.49|137.61|137.21|17
1733429280000|2024-12-05 20:08:00|137.65|137.25|137.84|137.44|137.87|137.47|137.65|137.25|19
1733429290000|2024-12-05 20:08:10|137.79|137.39|137.64|137.24|137.89|137.49|137.64|137.24|21
1733429300000|2024-12-05 20:08:20|137.59|137.19|137.6|137.2|137.74|137.34|137.59|137.19|14
1733429310000|2024-12-05 20:08:30|137.43|137.03|137.4|137|137.48|137.08|137.36|136.96|16
1733429320000|2024-12-05 20:08:40|137.41|137.01|137.59|137.19|137.59|137.19|137.4|137|14
1733429330000|2024-12-05 20:08:50|137.61|137.21|137.73|137.33|137.73|137.33|137.61|137.21|12
1733429340000|2024-12-05 20:09:00|137.74|137.34|137.74|137.34|137.96|137.56|137.74|137.34|15
1733429350000|2024-12-05 20:09:10|137.72|137.32|137.77|137.37|137.77|137.37|137.66|137.26|14
1733429360000|2024-12-05 20:09:20|137.81|137.41|137.76|137.36|137.82|137.42|137.74|137.34|8
1733429370000|2024-12-05 20:09:30|137.75|137.35|137.8|137.4|137.83|137.43|137.71|137.31|13
1733429380000|2024-12-05 20:09:40|137.77|137.37|137.63|137.23|137.77|137.37|137.61|137.21|16
1733429390000|2024-12-05 20:09:50|137.69|137.29|137.63|137.23|137.71|137.31|137.63|137.23|8
1733429400000|2024-12-05 20:10:00|137.65|137.25|137.41|137.01|137.68|137.28|137.39|136.99|10
1733429410000|2024-12-05 20:10:10|137.45|137.05|137.29|136.89|137.56|137.16|137.29|136.89|15
1733429420000|2024-12-05 20:10:20|137.31|136.91|137.48|137.08|137.48|137.08|137.2|136.8|13
1733429430000|2024-12-05 20:10:30|137.31|136.91|136.93|136.53|137.31|136.91|136.8|136.4|17
1733429440000|2024-12-05 20:10:40|136.91|136.51|136.93|136.53|136.97|136.57|136.81|136.41|16
1733429450000|2024-12-05 20:10:50|136.92|136.52|137.01|136.61|137.02|136.62|136.87|136.47|11
1733429460000|2024-12-05 20:11:00|137|136.6|137.24|136.84|137.24|136.84|136.93|136.53|14
1733429470000|2024-12-05 20:11:10|137.16|136.76|137.12|136.72|137.21|136.81|137.12|136.72|13
1733429480000|2024-12-05 20:11:20|137.1|136.7|137.08|136.68|137.23|136.83|137.04|136.64|14
1733429490000|2024-12-05 20:11:30|137.07|136.67|136.8|136.4|137.07|136.67|136.8|136.4|9
1733429500000|2024-12-05 20:11:40|136.83|136.43|136.8|136.4|136.9|136.5|136.78|136.38|8
1733429510000|2024-12-05 20:11:50|136.82|136.42|136.71|136.31|136.82|136.42|136.71|136.31|7
1733429520000|2024-12-05 20:12:00|136.72|136.32|136.66|136.26|136.73|136.33|136.66|136.26|10
1733429530000|2024-12-05 20:12:10|136.69|136.29|136.66|136.26|136.72|136.32|136.66|136.26|7
1733429540000|2024-12-05 20:12:20|136.67|136.27|136.73|136.33|136.73|136.33|136.65|136.25|8
1733429550000|2024-12-05 20:12:30|136.75|136.35|136.75|136.35|136.82|136.42|136.74|136.34|8
1733429560000|2024-12-05 20:12:40|136.82|136.42|136.62|136.22|136.86|136.46|136.62|136.22|9
1733429570000|2024-12-05 20:12:50|136.65|136.25|136.58|136.18|136.66|136.26|136.57|136.17|9
1733429580000|2024-12-05 20:13:00|136.54|136.14|136.68|136.28|136.68|136.28|136.54|136.14|10
1733429590000|2024-12-05 20:13:10|136.7|136.3|136.9|136.5|136.9|136.5|136.7|136.3|13
1733429600000|2024-12-05 20:13:20|136.91|136.51|136.77|136.37|136.94|136.54|136.77|136.37|14
1733429610000|2024-12-05 20:13:30|136.72|136.32|136.83|136.43|136.83|136.43|136.72|136.32|9
1733429620000|2024-12-05 20:13:40|136.85|136.45|136.66|136.26|136.88|136.48|136.66|136.26|6
1733429630000|2024-12-05 20:13:50|136.65|136.25|136.58|136.18|136.72|136.32|136.55|136.15|11
1733429640000|2024-12-05 20:14:00|136.59|136.19|136.34|135.94|136.6|136.2|136.33|135.93|14
1733429650000|2024-12-05 20:14:10|136.35|135.95|136.23|135.83|136.35|135.95|136.19|135.79|12
1733429660000|2024-12-05 20:14:20|136.16|135.76|136.09|135.69|136.17|135.77|136.09|135.69|8
1733429670000|2024-12-05 20:14:30|136.1|135.7|136.08|135.68|136.13|135.73|136.07|135.67|10
1733429680000|2024-12-05 20:14:40|136.09|135.69|136.07|135.67|136.09|135.69|136.07|135.67|6
1733429690000|2024-12-05 20:14:50|136.09|135.69|136.07|135.67|136.09|135.69|136.04|135.64|6
1733429700000|2024-12-05 20:15:00|136.11|135.71|136.22|135.82|136.22|135.82|136.11|135.71|16
1733429710000|2024-12-05 20:15:10|136.21|135.81|136.18|135.78|136.21|135.81|136.14|135.74|17
1733429720000|2024-12-05 20:15:20|136.17|135.77|136.07|135.67|136.18|135.78|136.04|135.64|19
1733429730000|2024-12-05 20:15:30|136.08|135.68|136.15|135.75|136.22|135.82|136.08|135.68|20
1733429740000|2024-12-05 20:15:40|136.16|135.76|136.37|135.97|136.37|135.97|136.13|135.73|16
1733429750000|2024-12-05 20:15:50|136.38|135.98|136.28|135.88|136.4|136|136.28|135.88|12
1733429760000|2024-12-05 20:16:00|136.27|135.87|136.33|135.93|136.35|135.95|136.18|135.78|17
1733429770000|2024-12-05 20:16:10|136.32|135.92|136.26|135.86|136.35|135.95|136.25|135.85|20
1733429780000|2024-12-05 20:16:20|136.25|135.85|135.93|135.53|136.25|135.85|135.93|135.53|23
1733429790000|2024-12-05 20:16:30|135.94|135.54|135.97|135.57|135.97|135.57|135.77|135.37|24
1733429800000|2024-12-05 20:16:40|135.96|135.56|135.87|135.47|135.96|135.56|135.83|135.43|18
1733429810000|2024-12-05 20:16:50|135.84|135.44|135.56|135.16|135.84|135.44|135.56|135.16|19
1733429820000|2024-12-05 20:17:00|135.57|135.17|135.55|135.15|135.6|135.2|135.54|135.14|15
1733429830000|2024-12-05 20:17:10|135.54|135.14|135.35|134.95|135.54|135.14|135.32|134.92|16
1733429840000|2024-12-05 20:17:20|135.37|134.97|135.38|134.98|135.52|135.12|135.36|134.96|25
1733429850000|2024-12-05 20:17:30|135.37|134.97|135.36|134.96|135.42|135.02|135.34|134.94|20
1733429860000|2024-12-05 20:17:40|135.37|134.97|135.36|134.96|135.54|135.14|135.35|134.95|15
1733429870000|2024-12-05 20:17:50|135.37|134.97|135.36|134.96|135.4|135|135.35|134.95|18
1733429880000|2024-12-05 20:18:00|135.37|134.97|135.44|135.04|135.44|135.04|135.37|134.97|13
1733429890000|2024-12-05 20:18:10|135.42|135.02|135.36|134.96|135.44|135.04|135.35|134.95|21
1733429900000|2024-12-05 20:18:20|135.37|134.97|135.28|134.88|135.37|134.97|135.22|134.82|21
1733429910000|2024-12-05 20:18:30|135.27|134.87|135.34|134.94|135.36|134.96|135.27|134.87|15
1733429920000|2024-12-05 20:18:40|135.32|134.92|135.37|134.97|135.39|134.99|135.28|134.88|17
1733429930000|2024-12-05 20:18:50|135.38|134.98|135.37|134.97|135.4|135|135.35|134.95|13
1733429940000|2024-12-05 20:19:00|135.36|134.96|135.44|135.04|135.57|135.17|135.35|134.95|25
1733429950000|2024-12-05 20:19:10|135.45|135.05|135.46|135.06|135.54|135.14|135.45|135.05|20
1733429960000|2024-12-05 20:19:20|135.38|134.98|135.39|134.99|135.39|134.99|135.29|134.89|20
1733429970000|2024-12-05 20:19:30|135.4|135|135.39|134.99|135.47|135.07|135.37|134.97|18
1733429980000|2024-12-05 20:19:40|135.42|135.02|135.48|135.08|135.5|135.1|135.42|135.02|12
1733429990000|2024-12-05 20:19:50|135.49|135.09|135.58|135.18|135.62|135.22|135.49|135.09|13
1733430000000|2024-12-05 20:20:00|135.59|135.19|135.57|135.17|135.64|135.24|135.52|135.12|16
1733430010000|2024-12-05 20:20:10|135.55|135.15|135.69|135.29|135.7|135.3|135.54|135.14|17
1733430020000|2024-12-05 20:20:20|135.7|135.3|135.96|135.56|135.96|135.56|135.7|135.3|25
1733430030000|2024-12-05 20:20:30|135.97|135.57|136.01|135.61|136.02|135.62|135.97|135.57|9
1733430040000|2024-12-05 20:20:40|135.99|135.59|135.81|135.41|136.02|135.62|135.81|135.41|12
1733430050000|2024-12-05 20:20:50|135.82|135.42|135.92|135.52|135.94|135.54|135.8|135.4|23
1733430060000|2024-12-05 20:21:00|135.93|135.53|135.63|135.23|135.95|135.55|135.63|135.23|26
1733430070000|2024-12-05 20:21:10|135.64|135.24|135.55|135.15|135.67|135.27|135.55|135.15|22
1733430080000|2024-12-05 20:21:20|135.54|135.14|135.57|135.17|135.59|135.19|135.45|135.05|20
1733430090000|2024-12-05 20:21:30|135.59|135.19|135.69|135.29|135.7|135.3|135.59|135.19|15
1733430100000|2024-12-05 20:21:40|135.68|135.28|135.32|134.92|135.68|135.28|135.32|134.92|21
1733430110000|2024-12-05 20:21:50|135.31|134.91|135.28|134.88|135.31|134.91|135.26|134.86|16
1733430120000|2024-12-05 20:22:00|135.29|134.89|135.5|135.1|135.5|135.1|135.29|134.89|14
1733430130000|2024-12-05 20:22:10|135.52|135.12|135.72|135.32|135.76|135.36|135.42|135.02|29
1733430140000|2024-12-05 20:22:20|135.73|135.33|135.76|135.36|135.78|135.38|135.69|135.29|21
1733430150000|2024-12-05 20:22:30|135.68|135.28|135.59|135.19|135.68|135.28|135.47|135.07|22
1733430160000|2024-12-05 20:22:40|135.6|135.2|135.6|135.2|135.66|135.26|135.58|135.18|16
1733430170000|2024-12-05 20:22:50|135.61|135.21|135.67|135.27|135.67|135.27|135.61|135.21|13
1733430180000|2024-12-05 20:23:00|135.68|135.28|135.72|135.32|135.78|135.38|135.68|135.28|16
1733430190000|2024-12-05 20:23:10|135.74|135.34|135.88|135.48|135.9|135.5|135.73|135.33|22
1733430200000|2024-12-05 20:23:20|135.89|135.49|135.97|135.57|136.02|135.62|135.89|135.49|16
1733430210000|2024-12-05 20:23:30|135.98|135.58|135.85|135.45|135.98|135.58|135.8|135.4|21
1733430220000|2024-12-05 20:23:40|135.86|135.46|135.85|135.45|135.9|135.5|135.82|135.42|19
1733430230000|2024-12-05 20:23:50|135.8|135.4|135.8|135.4|135.86|135.46|135.79|135.39|11
1733430240000|2024-12-05 20:24:00|135.81|135.41|135.68|135.28|135.84|135.44|135.68|135.28|20
1733430250000|2024-12-05 20:24:10|135.67|135.27|135.6|135.2|135.67|135.27|135.53|135.13|15
1733430260000|2024-12-05 20:24:20|135.61|135.21|135.48|135.08|135.64|135.24|135.46|135.06|20
1733430270000|2024-12-05 20:24:30|135.43|135.03|135.41|135.01|135.44|135.04|135.27|134.87|22
1733430280000|2024-12-05 20:24:40|135.42|135.02|135.31|134.91|135.43|135.03|135.3|134.9|9
1733430290000|2024-12-05 20:24:50|135.32|134.92|135.3|134.9|135.32|134.92|135.26|134.86|12
1733430300000|2024-12-05 20:25:00|135.31|134.91|135.06|134.66|135.35|134.95|135.06|134.66|20
1733430310000|2024-12-05 20:25:10|135.05|134.65|135.06|134.66|135.1|134.7|135.03|134.63|13
1733430320000|2024-12-05 20:25:20|135.07|134.67|135.14|134.74|135.14|134.74|135.05|134.65|20
1733430330000|2024-12-05 20:25:30|135.15|134.75|135.22|134.82|135.22|134.82|135.09|134.69|19
1733430340000|2024-12-05 20:25:40|135.2|134.8|134.93|134.53|135.22|134.82|134.93|134.53|17
1733430350000|2024-12-05 20:25:50|134.91|134.51|134.82|134.42|134.91|134.51|134.81|134.41|17
1733430360000|2024-12-05 20:26:00|134.83|134.43|134.83|134.43|134.86|134.46|134.81|134.41|21
1733430370000|2024-12-05 20:26:10|134.84|134.44|134.86|134.46|134.88|134.48|134.84|134.44|16
1733430380000|2024-12-05 20:26:20|134.85|134.45|134.95|134.55|134.96|134.56|134.84|134.44|16
1733430390000|2024-12-05 20:26:30|134.94|134.54|134.82|134.42|134.94|134.54|134.81|134.41|19
1733430400000|2024-12-05 20:26:40|134.83|134.43|134.9|134.5|134.91|134.51|134.82|134.42|21
1733430410000|2024-12-05 20:26:50|134.91|134.51|134.92|134.52|134.92|134.52|134.84|134.44|21
1733430420000|2024-12-05 20:27:00|134.94|134.54|134.95|134.55|134.97|134.57|134.94|134.54|12
1733430430000|2024-12-05 20:27:10|134.96|134.56|135.01|134.61|135.01|134.61|134.96|134.56|10
1733430440000|2024-12-05 20:27:20|135|134.6|134.95|134.55|135|134.6|134.92|134.52|10
1733430450000|2024-12-05 20:27:30|134.94|134.54|134.81|134.41|134.94|134.54|134.79|134.39|21
1733430460000|2024-12-05 20:27:40|134.82|134.42|134.9|134.5|134.91|134.51|134.81|134.41|15
1733430470000|2024-12-05 20:27:50|134.89|134.49|134.88|134.48|134.89|134.49|134.86|134.46|16
1733430480000|2024-12-05 20:28:00|134.89|134.49|134.93|134.53|134.93|134.53|134.89|134.49|16
1733430490000|2024-12-05 20:28:10|134.97|134.57|135.01|134.61|135.01|134.61|134.97|134.57|13
1733430500000|2024-12-05 20:28:20|135|134.6|134.98|134.58|135.01|134.61|134.93|134.53|14
1733430510000|2024-12-05 20:28:30|134.99|134.59|134.92|134.52|135.01|134.61|134.92|134.52|13
1733430520000|2024-12-05 20:28:40|134.91|134.51|134.87|134.47|134.92|134.52|134.85|134.45|13
1733430530000|2024-12-05 20:28:50|134.88|134.48|134.92|134.52|134.93|134.53|134.85|134.45|12
1733430540000|2024-12-05 20:29:00|134.91|134.51|134.9|134.5|134.92|134.52|134.87|134.47|16
1733430550000|2024-12-05 20:29:10|134.89|134.49|134.98|134.58|134.98|134.58|134.84|134.44|13
1733430560000|2024-12-05 20:29:20|134.99|134.59|135.06|134.66|135.08|134.68|134.99|134.59|13
1733430570000|2024-12-05 20:29:30|135.07|134.67|134.95|134.55|135.08|134.68|134.95|134.55|12
1733430580000|2024-12-05 20:29:40|134.94|134.54|134.93|134.53|134.96|134.56|134.86|134.46|12
1733430590000|2024-12-05 20:29:50|134.94|134.54|135.03|134.63|135.03|134.63|134.93|134.53|11
1733430600000|2024-12-05 20:30:00|135.04|134.64|134.9|134.5|135.05|134.65|134.89|134.49|16
1733430610000|2024-12-05 20:30:10|134.89|134.49|134.62|134.22|134.89|134.49|134.6|134.2|16
1733430620000|2024-12-05 20:30:20|134.65|134.25|134.73|134.33|134.75|134.35|134.64|134.24|24
1733430630000|2024-12-05 20:30:30|134.74|134.34|134.98|134.58|135.01|134.61|134.74|134.34|20
1733430640000|2024-12-05 20:30:40|134.99|134.59|134.86|134.46|135.05|134.65|134.86|134.46|24
1733430650000|2024-12-05 20:30:50|134.85|134.45|134.76|134.36|134.86|134.46|134.74|134.34|19
1733430660000|2024-12-05 20:31:00|134.75|134.35|134.65|134.25|134.75|134.35|134.63|134.23|19
1733430670000|2024-12-05 20:31:10|134.66|134.26|134.62|134.22|134.71|134.31|134.61|134.21|13
1733430680000|2024-12-05 20:31:20|134.63|134.23|134.68|134.28|134.74|134.34|134.63|134.23|15
1733430690000|2024-12-05 20:31:30|134.67|134.27|134.6|134.2|134.72|134.32|134.58|134.18|18
1733430700000|2024-12-05 20:31:40|134.61|134.21|134.46|134.06|134.62|134.22|134.46|134.06|16
1733430710000|2024-12-05 20:31:50|134.47|134.07|134.36|133.96|134.47|134.07|134.35|133.95|10
1733430720000|2024-12-05 20:32:00|134.37|133.97|134.74|134.34|134.74|134.34|134.37|133.97|23
1733430730000|2024-12-05 20:32:10|134.77|134.37|134.97|134.57|135.01|134.61|134.77|134.37|28
1733430740000|2024-12-05 20:32:20|134.98|134.58|134.97|134.57|135.05|134.65|134.94|134.54|19
1733430750000|2024-12-05 20:32:30|134.92|134.52|134.73|134.33|134.94|134.54|134.72|134.32|12
1733430760000|2024-12-05 20:32:40|134.74|134.34|134.8|134.4|134.8|134.4|134.71|134.31|20
1733430770000|2024-12-05 20:32:50|134.76|134.36|134.92|134.52|134.92|134.52|134.68|134.28|10
1733430780000|2024-12-05 20:33:00|134.93|134.53|134.76|134.36|135|134.6|134.76|134.36|26
1733430790000|2024-12-05 20:33:10|134.75|134.35|134.85|134.45|134.89|134.49|134.75|134.35|21
1733430800000|2024-12-05 20:33:20|134.86|134.46|134.94|134.54|135|134.6|134.86|134.46|17
1733430810000|2024-12-05 20:33:30|134.95|134.55|135.05|134.65|135.05|134.65|134.95|134.55|22
1733430820000|2024-12-05 20:33:40|135.06|134.66|135.42|135.02|135.42|135.02|135.06|134.66|23
1733430830000|2024-12-05 20:33:50|135.43|135.03|135.63|135.23|135.63|135.23|135.43|135.03|17
1733430840000|2024-12-05 20:34:00|135.64|135.24|135.48|135.08|135.67|135.27|135.48|135.08|22
1733430850000|2024-12-05 20:34:10|135.47|135.07|135.55|135.15|135.58|135.18|135.47|135.07|23
1733430860000|2024-12-05 20:34:20|135.56|135.16|135.67|135.27|135.67|135.27|135.55|135.15|11
1733430880000|2024-12-05 20:34:40|135.68|135.28|135.87|135.47|135.87|135.47|135.68|135.28|12
1733430890000|2024-12-05 20:34:50|135.86|135.46|135.81|135.41|135.86|135.46|135.74|135.34|19
1733430900000|2024-12-05 20:35:00|135.82|135.42|135.67|135.27|135.84|135.44|135.67|135.27|18
1733430910000|2024-12-05 20:35:10|135.64|135.24|135.75|135.35|135.75|135.35|135.61|135.21|16
1733430920000|2024-12-05 20:35:20|135.83|135.43|135.66|135.26|135.85|135.45|135.63|135.23|23
1733430930000|2024-12-05 20:35:30|135.67|135.27|135.74|135.34|135.74|135.34|135.66|135.26|18
1733430940000|2024-12-05 20:35:40|135.71|135.31|135.69|135.29|135.73|135.33|135.61|135.21|20
1733430950000|2024-12-05 20:35:50|135.68|135.28|135.67|135.27|135.68|135.28|135.64|135.24|9
1733430960000|2024-12-05 20:36:00|135.68|135.28|135.69|135.29|135.7|135.3|135.65|135.25|11
1733430970000|2024-12-05 20:36:10|135.68|135.28|135.9|135.5|135.9|135.5|135.68|135.28|17
1733430980000|2024-12-05 20:36:20|135.87|135.47|135.86|135.46|135.89|135.49|135.86|135.46|10
1733430990000|2024-12-05 20:36:30|135.85|135.45|135.86|135.46|135.9|135.5|135.85|135.45|14
1733431000000|2024-12-05 20:36:40|135.87|135.47|135.89|135.49|135.89|135.49|135.81|135.41|13
1733431010000|2024-12-05 20:36:50|135.88|135.48|135.93|135.53|135.93|135.53|135.88|135.48|6
1733431020000|2024-12-05 20:37:00|135.92|135.52|135.82|135.42|135.92|135.52|135.75|135.35|19
1733431030000|2024-12-05 20:37:10|135.79|135.39|135.68|135.28|135.79|135.39|135.66|135.26|22
1733431040000|2024-12-05 20:37:20|135.66|135.26|135.64|135.24|135.7|135.3|135.61|135.21|15
1733431050000|2024-12-05 20:37:30|135.62|135.22|135.7|135.3|135.7|135.3|135.61|135.21|13
1733431060000|2024-12-05 20:37:40|135.72|135.32|135.72|135.32|135.77|135.37|135.63|135.23|24
1733431070000|2024-12-05 20:37:50|135.71|135.31|135.67|135.27|135.75|135.35|135.66|135.26|17
1733431080000|2024-12-05 20:38:00|135.68|135.28|135.68|135.28|135.72|135.32|135.66|135.26|24
1733431090000|2024-12-05 20:38:10|135.7|135.3|135.75|135.35|135.75|135.35|135.69|135.29|14
1733431100000|2024-12-05 20:38:20|135.77|135.37|135.91|135.51|135.91|135.51|135.76|135.36|10
1733431110000|2024-12-05 20:38:30|135.92|135.52|136.05|135.65|136.05|135.65|135.92|135.52|10
1733431120000|2024-12-05 20:38:40|136.01|135.61|135.83|135.43|136.02|135.62|135.83|135.43|13
1733431130000|2024-12-05 20:38:50|135.86|135.46|135.89|135.49|135.9|135.5|135.85|135.45|15
1733431140000|2024-12-05 20:39:00|135.9|135.5|135.77|135.37|135.94|135.54|135.76|135.36|19
1733431150000|2024-12-05 20:39:10|135.78|135.38|135.69|135.29|135.8|135.4|135.67|135.27|15
1733431160000|2024-12-05 20:39:20|135.7|135.3|135.68|135.28|135.71|135.31|135.68|135.28|16
1733431170000|2024-12-05 20:39:30|135.69|135.29|135.62|135.22|135.69|135.29|135.61|135.21|3
1733431180000|2024-12-05 20:39:40|135.61|135.21|135.61|135.21|135.61|135.21|135.61|135.21|1
1733431210000|2024-12-05 20:40:10|135.62|135.22|135.61|135.21|135.63|135.23|135.61|135.21|6
1733431220000|2024-12-05 20:40:20|135.62|135.22|135.61|135.21|135.65|135.25|135.61|135.21|9
1733431230000|2024-12-05 20:40:30|135.5|135.1|135.54|135.14|135.54|135.14|135.39|134.99|22
1733431240000|2024-12-05 20:40:40|135.53|135.13|135.39|134.99|135.53|135.13|135.38|134.98|15
1733431250000|2024-12-05 20:40:50|135.38|134.98|135.44|135.04|135.45|135.05|135.33|134.93|18
1733431260000|2024-12-05 20:41:00|135.45|135.05|135.45|135.05|135.45|135.05|135.4|135|17
1733431270000|2024-12-05 20:41:10|135.43|135.03|135.41|135.01|135.45|135.05|135.4|135|13
1733431280000|2024-12-05 20:41:20|135.42|135.02|135.36|134.96|135.43|135.03|135.36|134.96|8
1733431290000|2024-12-05 20:41:30|135.32|134.92|135.36|134.96|135.37|134.97|135.32|134.92|14
1733431300000|2024-12-05 20:41:40|135.35|134.95|135.29|134.89|135.35|134.95|135.25|134.85|15
1733431310000|2024-12-05 20:41:50|135.3|134.9|135.37|134.97|135.39|134.99|135.26|134.86|19
1733431320000|2024-12-05 20:42:00|135.38|134.98|135.36|134.96|135.42|135.02|135.34|134.94|15
1733431330000|2024-12-05 20:42:10|135.35|134.95|135.37|134.97|135.42|135.02|135.35|134.95|17
1733431340000|2024-12-05 20:42:20|135.36|134.96|135.43|135.03|135.43|135.03|135.36|134.96|11
1733431350000|2024-12-05 20:42:30|135.44|135.04|135.44|135.04|135.44|135.04|135.44|135.04|1
1733431360000|2024-12-05 20:42:40|135.43|135.03|135.6|135.2|135.63|135.23|135.43|135.03|10
1733431370000|2024-12-05 20:42:50|135.59|135.19|135.67|135.27|135.67|135.27|135.59|135.19|10
1733431380000|2024-12-05 20:43:00|135.65|135.25|135.56|135.16|135.67|135.27|135.56|135.16|13
1733431390000|2024-12-05 20:43:10|135.58|135.18|135.57|135.17|135.6|135.2|135.47|135.07|22
1733431400000|2024-12-05 20:43:20|135.56|135.16|135.63|135.23|135.63|135.23|135.53|135.13|13
1733431420000|2024-12-05 20:43:40|135.65|135.25|135.64|135.24|135.67|135.27|135.61|135.21|11
1733431430000|2024-12-05 20:43:50|135.65|135.25|135.78|135.38|135.83|135.43|135.65|135.25|7
1733431440000|2024-12-05 20:44:00|135.79|135.39|135.75|135.35|135.8|135.4|135.7|135.3|12
1733431450000|2024-12-05 20:44:10|135.69|135.29|135.72|135.32|135.72|135.32|135.69|135.29|6
1733431460000|2024-12-05 20:44:20|135.73|135.33|135.71|135.31|135.76|135.36|135.71|135.31|7
1733431470000|2024-12-05 20:44:30|135.7|135.3|135.51|135.11|135.7|135.3|135.49|135.09|21
1733431480000|2024-12-05 20:44:40|135.53|135.13|135.51|135.11|135.54|135.14|135.48|135.08|18
1733431490000|2024-12-05 20:44:50|135.5|135.1|135.44|135.04|135.5|135.1|135.43|135.03|15
1733431500000|2024-12-05 20:45:00|135.47|135.07|135.48|135.08|135.48|135.08|135.41|135.01|19
1733431510000|2024-12-05 20:45:10|135.47|135.07|135.4|135|135.53|135.13|135.4|135|14
1733431520000|2024-12-05 20:45:20|135.41|135.01|135.45|135.05|135.46|135.06|135.4|135|18
1733431530000|2024-12-05 20:45:30|135.46|135.06|135.49|135.09|135.52|135.12|135.45|135.05|13
1733431540000|2024-12-05 20:45:40|135.5|135.1|135.53|135.13|135.53|135.13|135.5|135.1|6
1733431550000|2024-12-05 20:45:50|135.47|135.07|135.56|135.16|135.59|135.19|135.47|135.07|14
1733431560000|2024-12-05 20:46:00|135.57|135.17|135.63|135.23|135.65|135.25|135.57|135.17|19
1733431570000|2024-12-05 20:46:10|135.6|135.2|135.59|135.19|135.63|135.23|135.57|135.17|18
1733431580000|2024-12-05 20:46:20|135.61|135.21|135.58|135.18|135.64|135.24|135.58|135.18|16
1733431590000|2024-12-05 20:46:30|135.57|135.17|135.37|134.97|135.57|135.17|135.37|134.97|20
1733431600000|2024-12-05 20:46:40|135.36|134.96|135.28|134.88|135.36|134.96|135.26|134.86|13
1733431610000|2024-12-05 20:46:50|135.27|134.87|135.15|134.75|135.28|134.88|135.15|134.75|13
1733431620000|2024-12-05 20:47:00|135.14|134.74|135.05|134.65|135.14|134.74|135.04|134.64|21
1733431630000|2024-12-05 20:47:10|135.06|134.66|135.03|134.63|135.07|134.67|135.01|134.61|16
1733431640000|2024-12-05 20:47:20|135.02|134.62|134.77|134.37|135.02|134.62|134.75|134.35|10
1733431650000|2024-12-05 20:47:30|134.76|134.36|134.54|134.14|134.78|134.38|134.54|134.14|20
1733431660000|2024-12-05 20:47:40|134.55|134.15|134.4|134|134.55|134.15|134.4|134|17
1733431670000|2024-12-05 20:47:50|134.43|134.03|134.45|134.05|134.47|134.07|134.43|134.03|13
1733431680000|2024-12-05 20:48:00|134.46|134.06|134.72|134.32|134.72|134.32|134.46|134.06|17
1733431690000|2024-12-05 20:48:10|134.74|134.34|134.97|134.57|134.98|134.58|134.72|134.32|21
1733431700000|2024-12-05 20:48:20|134.98|134.58|135.02|134.62|135.06|134.66|134.98|134.58|12
1733431710000|2024-12-05 20:48:30|134.97|134.57|134.92|134.52|134.97|134.57|134.92|134.52|9
1733431720000|2024-12-05 20:48:40|134.9|134.5|134.82|134.42|134.9|134.5|134.78|134.38|21
1733431730000|2024-12-05 20:48:50|134.81|134.41|134.81|134.41|134.85|134.45|134.79|134.39|17
1733431740000|2024-12-05 20:49:00|134.82|134.42|134.59|134.19|134.84|134.44|134.59|134.19|22
1733431750000|2024-12-05 20:49:10|134.6|134.2|134.74|134.34|134.74|134.34|134.57|134.17|19
1733431760000|2024-12-05 20:49:20|134.73|134.33|134.79|134.39|134.81|134.41|134.73|134.33|18
1733431770000|2024-12-05 20:49:30|134.81|134.41|134.73|134.33|134.85|134.45|134.73|134.33|12
1733431780000|2024-12-05 20:49:40|134.72|134.32|134.79|134.39|134.82|134.42|134.72|134.32|17
1733431790000|2024-12-05 20:49:50|134.8|134.4|134.87|134.47|134.87|134.47|134.8|134.4|8
1733431800000|2024-12-05 20:50:00|134.91|134.51|134.77|134.37|134.99|134.59|134.77|134.37|22
1733431810000|2024-12-05 20:50:10|134.76|134.36|134.78|134.38|134.85|134.45|134.74|134.34|16
1733431820000|2024-12-05 20:50:20|134.77|134.37|134.96|134.56|134.96|134.56|134.72|134.32|24
1733431830000|2024-12-05 20:50:30|134.97|134.57|135.02|134.62|135.02|134.62|134.91|134.51|14
1733431840000|2024-12-05 20:50:40|135.03|134.63|135.02|134.62|135.03|134.63|134.95|134.55|18
1733431850000|2024-12-05 20:50:50|135.03|134.63|135.07|134.67|135.07|134.67|135.01|134.61|9
1733431860000|2024-12-05 20:51:00|135.03|134.63|135.02|134.62|135.05|134.65|135.01|134.61|12
1733431870000|2024-12-05 20:51:10|135.01|134.61|135.02|134.62|135.07|134.67|135.01|134.61|16
1733431880000|2024-12-05 20:51:20|135.03|134.63|135.32|134.92|135.32|134.92|135.03|134.63|13
1733431890000|2024-12-05 20:51:30|135.33|134.93|135.32|134.92|135.33|134.93|135.3|134.9|13
1733431900000|2024-12-05 20:51:40|135.31|134.91|135.22|134.82|135.31|134.91|135.2|134.8|15
1733431910000|2024-12-05 20:51:50|135.21|134.81|135.18|134.78|135.24|134.84|135.13|134.73|19
1733431920000|2024-12-05 20:52:00|135.17|134.77|135.15|134.75|135.19|134.79|135.03|134.63|23
1733431930000|2024-12-05 20:52:10|135.16|134.76|135.17|134.77|135.23|134.83|135.13|134.73|16
1733431940000|2024-12-05 20:52:20|135.18|134.78|135.21|134.81|135.21|134.81|135.17|134.77|9
1733431950000|2024-12-05 20:52:30|135.23|134.83|135.28|134.88|135.28|134.88|135.2|134.8|9
1733431960000|2024-12-05 20:52:40|135.29|134.89|135.49|135.09|135.49|135.09|135.27|134.87|14
1733431970000|2024-12-05 20:52:50|135.48|135.08|135.4|135|135.48|135.08|135.4|135|4
1733431980000|2024-12-05 20:53:00|135.41|135.01|135.4|135|135.44|135.04|135.39|134.99|13
1733431990000|2024-12-05 20:53:10|135.41|135.01|135.48|135.08|135.48|135.08|135.4|135|13
1733432000000|2024-12-05 20:53:20|135.49|135.09|135.45|135.05|135.49|135.09|135.44|135.04|8
1733432010000|2024-12-05 20:53:30|135.44|135.04|135.44|135.04|135.45|135.05|135.3|134.9|21
1733432020000|2024-12-05 20:53:40|135.41|135.01|135.33|134.93|135.41|135.01|135.31|134.91|19
1733432030000|2024-12-05 20:53:50|135.34|134.94|135.34|134.94|135.34|134.94|135.34|134.94|1
1733432040000|2024-12-05 20:54:00|135.35|134.95|135.28|134.88|135.35|134.95|135.26|134.86|9
1733432050000|2024-12-05 20:54:10|135.29|134.89|135.37|134.97|135.37|134.97|135.28|134.88|14
1733432060000|2024-12-05 20:54:20|135.38|134.98|135.38|134.98|135.38|134.98|135.35|134.95|6
1733432070000|2024-12-05 20:54:30|135.41|135.01|135.43|135.03|135.45|135.05|135.41|135.01|7
1733432080000|2024-12-05 20:54:40|135.37|134.97|135.41|135.01|135.41|135.01|135.27|134.87|21
1733432090000|2024-12-05 20:54:50|135.37|134.97|135.43|135.03|135.43|135.03|135.36|134.96|13
1733432100000|2024-12-05 20:55:00|135.44|135.04|135.36|134.96|135.44|135.04|135.36|134.96|10
1733432110000|2024-12-05 20:55:10|135.39|134.99|135.24|134.84|135.39|134.99|135.2|134.8|16
1733432120000|2024-12-05 20:55:20|135.27|134.87|135.25|134.85|135.27|134.87|135.23|134.83|11
1733432130000|2024-12-05 20:55:30|135.26|134.86|135.32|134.92|135.32|134.92|135.26|134.86|10
1733432140000|2024-12-05 20:55:40|135.31|134.91|135.41|135.01|135.41|135.01|135.28|134.88|20
1733432150000|2024-12-05 20:55:50|135.4|135|135.43|135.03|135.43|135.03|135.36|134.96|8
1733432160000|2024-12-05 20:56:00|135.44|135.04|135.4|135|135.45|135.05|135.36|134.96|14
1733432170000|2024-12-05 20:56:10|135.41|135.01|135.4|135|135.42|135.02|135.33|134.93|23
1733432180000|2024-12-05 20:56:20|135.39|134.99|135.36|134.96|135.4|135|135.34|134.94|18
1733432190000|2024-12-05 20:56:30|135.35|134.95|135.26|134.86|135.35|134.95|135.25|134.85|6
1733432200000|2024-12-05 20:56:40|135.25|134.85|135.44|135.04|135.45|135.05|135.24|134.84|13
1733432210000|2024-12-05 20:56:50|135.43|135.03|135.28|134.88|135.44|135.04|135.28|134.88|14
1733432220000|2024-12-05 20:57:00|135.29|134.89|135.3|134.9|135.3|134.9|135.25|134.85|15
1733432230000|2024-12-05 20:57:10|135.33|134.93|135.35|134.95|135.36|134.96|135.33|134.93|9
1733432240000|2024-12-05 20:57:20|135.36|134.96|135.3|134.9|135.36|134.96|135.26|134.86|12
1733432250000|2024-12-05 20:57:30|135.32|134.92|135.3|134.9|135.35|134.95|135.28|134.88|13
1733432260000|2024-12-05 20:57:40|135.29|134.89|135.3|134.9|135.3|134.9|135.25|134.85|18
1733432270000|2024-12-05 20:57:50|135.31|134.91|135.4|135|135.4|135|135.31|134.91|9
1733432280000|2024-12-05 20:58:00|135.39|134.99|135.36|134.96|135.39|134.99|135.36|134.96|5
1733432290000|2024-12-05 20:58:10|135.35|134.95|135.26|134.86|135.35|134.95|135.26|134.86|4
1733432300000|2024-12-05 20:58:20|135.27|134.87|135.27|134.87|135.32|134.92|135.26|134.86|13
1733432310000|2024-12-05 20:58:30|135.26|134.86|135.27|134.87|135.28|134.88|135.25|134.85|9
1733432320000|2024-12-05 20:58:40|135.26|134.86|135.38|134.98|135.38|134.98|135.25|134.85|9
1733432330000|2024-12-05 20:58:50|135.39|134.99|135.5|135.1|135.53|135.13|135.39|134.99|10
1733432340000|2024-12-05 20:59:00|135.51|135.11|135.51|135.11|135.53|135.13|135.4|135|21
1733432350000|2024-12-05 20:59:10|135.52|135.12|135.51|135.11|135.53|135.13|135.51|135.11|10
1733432360000|2024-12-05 20:59:20|135.47|135.07|135.52|135.12|135.52|135.12|135.46|135.06|15
1733432370000|2024-12-05 20:59:30|135.53|135.13|135.54|135.14|135.56|135.16|135.52|135.12|6
1733432380000|2024-12-05 20:59:40|135.55|135.15|135.56|135.16|135.56|135.16|135.54|135.14|6
1733432390000|2024-12-05 20:59:50|135.53|135.13|135.55|135.15|135.55|135.15|135.48|135.08|8
1733432400000|2024-12-05 21:00:00|135.48|135.08|135.46|135.06|135.49|135.09|135.45|135.05|10
1733432410000|2024-12-05 21:00:10|135.43|135.03|135.59|135.19|135.6|135.2|135.42|135.02|12
1733432420000|2024-12-05 21:00:20|135.61|135.21|135.72|135.32|135.72|135.32|135.61|135.21|7
1733432430000|2024-12-05 21:00:30|135.74|135.34|135.69|135.29|135.74|135.34|135.68|135.28|8
1733432440000|2024-12-05 21:00:40|135.7|135.3|135.46|135.06|135.74|135.34|135.46|135.06|7
1733432450000|2024-12-05 21:00:50|135.34|134.94|135.27|134.87|135.34|134.94|135.27|134.87|5
1733432460000|2024-12-05 21:01:00|135.3|134.9|135.28|134.88|135.32|134.92|135.24|134.84|10
1733432470000|2024-12-05 21:01:10|135.29|134.89|135.34|134.94|135.34|134.94|135.28|134.88|12
1733432480000|2024-12-05 21:01:20|135.33|134.93|135.31|134.91|135.34|134.94|135.28|134.88|9
1733432490000|2024-12-05 21:01:30|135.29|134.89|135.17|134.77|135.29|134.89|135.17|134.77|6
1733432500000|2024-12-05 21:01:40|135.06|134.66|135.11|134.71|135.13|134.73|135.06|134.66|5
1733432510000|2024-12-05 21:01:50|135.1|134.7|135.1|134.7|135.11|134.71|135.07|134.67|7
1733432520000|2024-12-05 21:02:00|135.07|134.67|134.9|134.5|135.07|134.67|134.9|134.5|5
1733432530000|2024-12-05 21:02:10|134.88|134.48|134.85|134.45|134.89|134.49|134.85|134.45|7
1733432540000|2024-12-05 21:02:20|134.86|134.46|134.91|134.51|134.91|134.51|134.86|134.46|4
1733432550000|2024-12-05 21:02:30|134.9|134.5|134.97|134.57|135.01|134.61|134.9|134.5|10
1733432560000|2024-12-05 21:02:40|135.01|134.61|135.07|134.67|135.1|134.7|135.01|134.61|8
1733432570000|2024-12-05 21:02:50|135.09|134.69|135.15|134.75|135.15|134.75|135.09|134.69|4
1733432580000|2024-12-05 21:03:00|135.21|134.81|135.31|134.91|135.32|134.92|135.2|134.8|12
1733432590000|2024-12-05 21:03:10|135.32|134.92|135.48|135.08|135.5|135.1|135.32|134.92|10
1733432600000|2024-12-05 21:03:20|135.47|135.07|135.54|135.14|135.54|135.14|135.42|135.02|13
1733432610000|2024-12-05 21:03:30|135.5|135.1|135.53|135.13|135.54|135.14|135.45|135.05|12
1733432620000|2024-12-05 21:03:40|135.54|135.14|135.58|135.18|135.7|135.3|135.54|135.14|12
1733432630000|2024-12-05 21:03:50|135.54|135.14|135.55|135.15|135.55|135.15|135.52|135.12|4
1733432640000|2024-12-05 21:04:00|135.51|135.11|135.47|135.07|135.51|135.11|135.46|135.06|14
1733432650000|2024-12-05 21:04:10|135.5|135.1|135.4|135|135.51|135.11|135.38|134.98|7
1733432660000|2024-12-05 21:04:20|135.42|135.02|135.46|135.06|135.47|135.07|135.42|135.02|7
1733432670000|2024-12-05 21:04:30|135.47|135.07|135.45|135.05|135.54|135.14|135.45|135.05|10
1733432680000|2024-12-05 21:04:40|135.4|135|135.44|135.04|135.44|135.04|135.37|134.97|7
1733432690000|2024-12-05 21:04:50|135.41|135.01|135.45|135.05|135.45|135.05|135.4|135|7
1733432700000|2024-12-05 21:05:00|135.46|135.06|135.38|134.98|135.46|135.06|135.38|134.98|4
1733432710000|2024-12-05 21:05:10|135.36|134.96|135.34|134.94|135.37|134.97|135.34|134.94|4
1733432720000|2024-12-05 21:05:20|135.36|134.96|135.4|135|135.46|135.06|135.36|134.96|12
1733432730000|2024-12-05 21:05:30|135.44|135.04|135.49|135.09|135.5|135.1|135.44|135.04|4
1733432740000|2024-12-05 21:05:40|135.5|135.1|135.5|135.1|135.58|135.18|135.5|135.1|10
1733432750000|2024-12-05 21:05:50|135.51|135.11|135.51|135.11|135.57|135.17|135.51|135.11|6
1733432760000|2024-12-05 21:06:00|135.52|135.12|135.57|135.17|135.59|135.19|135.52|135.12|10
1733432770000|2024-12-05 21:06:10|135.56|135.16|135.67|135.27|135.67|135.27|135.56|135.16|8
1733432780000|2024-12-05 21:06:20|135.69|135.29|135.86|135.46|135.86|135.46|135.69|135.29|13
1733432790000|2024-12-05 21:06:30|135.96|135.56|135.84|135.44|136|135.6|135.82|135.42|7
1733432800000|2024-12-05 21:06:40|135.85|135.45|136.13|135.73|136.14|135.74|135.85|135.45|21
1733432810000|2024-12-05 21:06:50|136.14|135.74|136.26|135.86|136.27|135.87|136.14|135.74|13
1733432820000|2024-12-05 21:07:00|136.27|135.87|136.34|135.94|136.41|136.01|136.27|135.87|18
1733432830000|2024-12-05 21:07:10|136.36|135.96|136.48|136.08|136.48|136.08|136.36|135.96|12
1733432840000|2024-12-05 21:07:20|136.46|136.06|136.41|136.01|136.46|136.06|136.38|135.98|9
1733432850000|2024-12-05 21:07:30|136.43|136.03|136.44|136.04|136.54|136.14|136.43|136.03|13
1733432860000|2024-12-05 21:07:40|136.41|136.01|136.36|135.96|136.41|136.01|136.35|135.95|14
1733432870000|2024-12-05 21:07:50|136.34|135.94|136.35|135.95|136.35|135.95|136.34|135.94|6
1733432880000|2024-12-05 21:08:00|136.36|135.96|136.32|135.92|136.38|135.98|136.31|135.91|8
1733432890000|2024-12-05 21:08:10|136.33|135.93|136.22|135.82|136.33|135.93|136.19|135.79|10
1733432900000|2024-12-05 21:08:20|136.23|135.83|136.31|135.91|136.31|135.91|136.23|135.83|9
1733432910000|2024-12-05 21:08:30|136.3|135.9|136.33|135.93|136.33|135.93|136.28|135.88|10
1733432920000|2024-12-05 21:08:40|136.37|135.97|136.24|135.84|136.37|135.97|136.24|135.84|7
1733432930000|2024-12-05 21:08:50|136.22|135.82|136.25|135.85|136.25|135.85|136.21|135.81|5
1733432940000|2024-12-05 21:09:00|136.26|135.86|136.32|135.92|136.35|135.95|136.24|135.84|14
1733432950000|2024-12-05 21:09:10|136.33|135.93|136.42|136.02|136.42|136.02|136.32|135.92|9
1733432960000|2024-12-05 21:09:20|136.48|136.08|136.36|135.96|136.48|136.08|136.36|135.96|7
1733432970000|2024-12-05 21:09:30|136.35|135.95|136.33|135.93|136.35|135.95|136.33|135.93|2
1733432980000|2024-12-05 21:09:40|136.3|135.9|136.28|135.88|136.3|135.9|136.28|135.88|4
1733432990000|2024-12-05 21:09:50|136.31|135.91|136.29|135.89|136.32|135.92|136.28|135.88|9
1733433000000|2024-12-05 21:10:00|136.28|135.88|136.26|135.86|136.28|135.88|136.26|135.86|3
1733433010000|2024-12-05 21:10:10|136.23|135.83|136.1|135.7|136.23|135.83|136.09|135.69|5
1733433020000|2024-12-05 21:10:20|136.12|135.72|136|135.6|136.12|135.72|136|135.6|4
1733433030000|2024-12-05 21:10:30|136.02|135.62|136.16|135.76|136.16|135.76|136.02|135.62|7
1733433050000|2024-12-05 21:10:50|136.17|135.77|135.93|135.53|136.17|135.77|135.93|135.53|8
1733433060000|2024-12-05 21:11:00|135.92|135.52|135.83|135.43|135.92|135.52|135.8|135.4|8
1733433070000|2024-12-05 21:11:10|135.81|135.41|135.85|135.45|135.85|135.45|135.81|135.41|6
1733433080000|2024-12-05 21:11:20|135.86|135.46|135.84|135.44|135.88|135.48|135.84|135.44|6
1733433090000|2024-12-05 21:11:30|135.82|135.42|135.82|135.42|135.82|135.42|135.82|135.42|1
1733433100000|2024-12-05 21:11:40|135.81|135.41|135.78|135.38|135.82|135.42|135.78|135.38|4
1733433110000|2024-12-05 21:11:50|135.73|135.33|135.65|135.25|135.73|135.33|135.61|135.21|8
1733433120000|2024-12-05 21:12:00|135.66|135.26|135.77|135.37|135.77|135.37|135.66|135.26|9
1733433130000|2024-12-05 21:12:10|135.78|135.38|135.84|135.44|135.84|135.44|135.78|135.38|10
1733433140000|2024-12-05 21:12:20|135.86|135.46|135.89|135.49|135.9|135.5|135.86|135.46|8
1733433150000|2024-12-05 21:12:30|135.88|135.48|135.92|135.52|135.92|135.52|135.88|135.48|3
1733433160000|2024-12-05 21:12:40|135.9|135.5|135.89|135.49|135.9|135.5|135.89|135.49|2
1733433170000|2024-12-05 21:12:50|135.87|135.47|135.87|135.47|135.88|135.48|135.86|135.46|4
1733433180000|2024-12-05 21:13:00|135.88|135.48|135.81|135.41|135.88|135.48|135.81|135.41|7
1733433190000|2024-12-05 21:13:10|135.8|135.4|135.69|135.29|135.8|135.4|135.69|135.29|6
1733433200000|2024-12-05 21:13:20|135.71|135.31|135.75|135.35|135.75|135.35|135.71|135.31|6
1733433210000|2024-12-05 21:13:30|135.76|135.36|135.81|135.41|135.81|135.41|135.75|135.35|5
1733433220000|2024-12-05 21:13:40|135.8|135.4|135.79|135.39|135.8|135.4|135.79|135.39|2
1733433230000|2024-12-05 21:13:50|135.8|135.4|135.9|135.5|135.9|135.5|135.79|135.39|7
1733433240000|2024-12-05 21:14:00|135.82|135.42|135.86|135.46|135.86|135.46|135.82|135.42|5
1733433250000|2024-12-05 21:14:10|135.84|135.44|135.87|135.47|135.87|135.47|135.82|135.42|6
1733433260000|2024-12-05 21:14:20|135.88|135.48|135.9|135.5|135.91|135.51|135.86|135.46|11
1733433280000|2024-12-05 21:14:40|135.91|135.51|135.98|135.58|136.01|135.61|135.91|135.51|8
1733433290000|2024-12-05 21:14:50|135.96|135.56|135.94|135.54|135.96|135.56|135.93|135.53|4
1733433300000|2024-12-05 21:15:00|135.97|135.57|135.9|135.5|136.01|135.61|135.9|135.5|9
1733433310000|2024-12-05 21:15:10|135.91|135.51|135.96|135.56|135.96|135.56|135.91|135.51|8
1733433320000|2024-12-05 21:15:20|135.95|135.55|135.99|135.59|135.99|135.59|135.92|135.52|6
1733433330000|2024-12-05 21:15:30|136.03|135.63|136.2|135.8|136.2|135.8|136.03|135.63|12
1733433340000|2024-12-05 21:15:40|136.14|135.74|135.99|135.59|136.14|135.74|135.99|135.59|6
1733433350000|2024-12-05 21:15:50|136|135.6|135.93|135.53|136.03|135.63|135.93|135.53|6
1733433360000|2024-12-05 21:16:00|135.94|135.54|136.14|135.74|136.14|135.74|135.94|135.54|7
1733433370000|2024-12-05 21:16:10|136.19|135.79|136.28|135.88|136.28|135.88|136.19|135.79|10
1733433380000|2024-12-05 21:16:20|136.27|135.87|136.27|135.87|136.33|135.93|136.27|135.87|9
1733433390000|2024-12-05 21:16:30|136.01|135.61|135.94|135.54|136.01|135.61|135.88|135.48|9
1733433400000|2024-12-05 21:16:40|135.96|135.56|136.05|135.65|136.05|135.65|135.96|135.56|13
1733433410000|2024-12-05 21:16:50|136.06|135.66|136.01|135.61|136.12|135.72|136.01|135.61|7
1733433420000|2024-12-05 21:17:00|136|135.6|135.93|135.53|136.03|135.63|135.93|135.53|9
1733433430000|2024-12-05 21:17:10|135.89|135.49|135.91|135.51|135.92|135.52|135.88|135.48|14
1733433440000|2024-12-05 21:17:20|135.86|135.46|135.91|135.51|135.95|135.55|135.86|135.46|10
1733433450000|2024-12-05 21:17:30|135.89|135.49|135.99|135.59|136|135.6|135.88|135.48|10
1733433460000|2024-12-05 21:17:40|135.97|135.57|135.99|135.59|135.99|135.59|135.97|135.57|3
1733433470000|2024-12-05 21:17:50|135.98|135.58|135.92|135.52|135.98|135.58|135.92|135.52|5
1733433480000|2024-12-05 21:18:00|135.94|135.54|135.96|135.56|135.98|135.58|135.91|135.51|6
1733433490000|2024-12-05 21:18:10|135.99|135.59|136.04|135.64|136.06|135.66|135.99|135.59|9
1733433500000|2024-12-05 21:18:20|136.03|135.63|136.06|135.66|136.06|135.66|136.02|135.62|5
1733433510000|2024-12-05 21:18:30|136.07|135.67|136.16|135.76|136.16|135.76|136.06|135.66|10
1733433520000|2024-12-05 21:18:40|136.15|135.75|136.25|135.85|136.3|135.9|136.11|135.71|13
1733433530000|2024-12-05 21:18:50|136.24|135.84|136.16|135.76|136.24|135.84|136.15|135.75|7
1733433540000|2024-12-05 21:19:00|136.15|135.75|136.11|135.71|136.15|135.75|136.07|135.67|5
1733433550000|2024-12-05 21:19:10|136.12|135.72|136.17|135.77|136.17|135.77|136.11|135.71|5
1733433560000|2024-12-05 21:19:20|136.19|135.79|136.26|135.86|136.27|135.87|136.19|135.79|12
1733433570000|2024-12-05 21:19:30|136.29|135.89|136.39|135.99|136.39|135.99|136.29|135.89|11
1733433580000|2024-12-05 21:19:40|136.41|136.01|136.74|136.34|136.74|136.34|136.41|136.01|20
1733433590000|2024-12-05 21:19:50|136.73|136.33|136.64|136.24|136.77|136.37|136.63|136.23|9
1733433600000|2024-12-05 21:20:00|136.65|136.25|136.33|135.93|136.68|136.28|136.33|135.93|11
1733433610000|2024-12-05 21:20:10|136.26|135.86|135.96|135.56|136.26|135.86|135.96|135.56|6
1733433620000|2024-12-05 21:20:20|136.02|135.62|136.14|135.74|136.16|135.76|135.99|135.59|14
1733433630000|2024-12-05 21:20:30|136.16|135.76|136.35|135.95|136.35|135.95|136.16|135.76|11
1733433640000|2024-12-05 21:20:40|136.36|135.96|136.52|136.12|136.56|136.16|136.36|135.96|8
1733433650000|2024-12-05 21:20:50|136.5|136.1|136.51|136.11|136.52|136.12|136.49|136.09|8
1733433660000|2024-12-05 21:21:00|136.52|136.12|136.56|136.16|136.56|136.16|136.46|136.06|12
1733433670000|2024-12-05 21:21:10|136.55|136.15|136.48|136.08|136.56|136.16|136.46|136.06|11
1733433680000|2024-12-05 21:21:20|136.49|136.09|136.54|136.14|136.54|136.14|136.49|136.09|8
1733433690000|2024-12-05 21:21:30|136.55|136.15|136.62|136.22|136.62|136.22|136.55|136.15|5
1733433700000|2024-12-05 21:21:40|136.72|136.32|136.84|136.44|136.92|136.52|136.72|136.32|11
1733433710000|2024-12-05 21:21:50|136.78|136.38|136.63|136.23|136.78|136.38|136.61|136.21|9
1733433720000|2024-12-05 21:22:00|136.61|136.21|136.83|136.43|136.84|136.44|136.61|136.21|17
1733433730000|2024-12-05 21:22:10|136.84|136.44|136.75|136.35|136.87|136.47|136.75|136.35|10
1733433740000|2024-12-05 21:22:20|136.73|136.33|136.78|136.38|136.78|136.38|136.72|136.32|8
1733433750000|2024-12-05 21:22:30|136.82|136.42|136.81|136.41|136.86|136.46|136.81|136.41|8
1733433760000|2024-12-05 21:22:40|136.8|136.4|136.8|136.4|136.8|136.4|136.8|136.4|1
1733433770000|2024-12-05 21:22:50|136.82|136.42|136.85|136.45|136.87|136.47|136.82|136.42|5
1733433780000|2024-12-05 21:23:00|136.87|136.47|136.91|136.51|136.91|136.51|136.86|136.46|11
1733433790000|2024-12-05 21:23:10|136.95|136.55|137.07|136.67|137.08|136.68|136.93|136.53|10
1733433800000|2024-12-05 21:23:20|137.06|136.66|137.14|136.74|137.14|136.74|137.06|136.66|11
1733433810000|2024-12-05 21:23:30|137.16|136.76|137.06|136.66|137.16|136.76|137.03|136.63|7
1733433820000|2024-12-05 21:23:40|137.04|136.64|137.08|136.68|137.09|136.69|137.04|136.64|5
1733433830000|2024-12-05 21:23:50|137.09|136.69|137.15|136.75|137.15|136.75|137.08|136.68|5
1733433840000|2024-12-05 21:24:00|137.13|136.73|137.19|136.79|137.26|136.86|137.12|136.72|9
1733433850000|2024-12-05 21:24:10|137.2|136.8|137.28|136.88|137.28|136.88|137.2|136.8|9
1733433860000|2024-12-05 21:24:20|137.25|136.85|137.36|136.96|137.36|136.96|137.25|136.85|8
1733433870000|2024-12-05 21:24:30|137.34|136.94|137.32|136.92|137.35|136.95|137.32|136.92|7
1733433880000|2024-12-05 21:24:40|137.3|136.9|137.22|136.82|137.3|136.9|137.22|136.82|5
1733433890000|2024-12-05 21:24:50|137.2|136.8|137.21|136.81|137.23|136.83|137.19|136.79|7
1733433900000|2024-12-05 21:25:00|137.22|136.82|137.38|136.98|137.38|136.98|137.2|136.8|13
1733433910000|2024-12-05 21:25:10|137.39|136.99|137.53|137.13|137.57|137.17|137.38|136.98|10
1733433920000|2024-12-05 21:25:20|137.51|137.11|137.54|137.14|137.55|137.15|137.47|137.07|10
1733433930000|2024-12-05 21:25:30|137.55|137.15|137.63|137.23|137.64|137.24|137.55|137.15|11
1733433940000|2024-12-05 21:25:40|137.64|137.24|137.88|137.48|137.88|137.48|137.64|137.24|12
1733433950000|2024-12-05 21:25:50|137.89|137.49|138.03|137.63|138.03|137.63|137.88|137.48|16
1733433960000|2024-12-05 21:26:00|138.01|137.61|137.95|137.55|138.01|137.61|137.94|137.54|6
1733433970000|2024-12-05 21:26:10|137.9|137.5|137.94|137.54|137.94|137.54|137.84|137.44|10
1733433980000|2024-12-05 21:26:20|137.95|137.55|138.09|137.69|138.09|137.69|137.95|137.55|9
1733433990000|2024-12-05 21:26:30|138.08|137.68|138|137.6|138.08|137.68|137.96|137.56|11
1733434000000|2024-12-05 21:26:40|138.03|137.63|138.18|137.78|138.18|137.78|138.03|137.63|15
1733434010000|2024-12-05 21:26:50|138.19|137.79|138.07|137.67|138.19|137.79|138.05|137.65|9
1733434020000|2024-12-05 21:27:00|138.1|137.7|138.39|137.99|138.4|138|138.1|137.7|17
1733434030000|2024-12-05 21:27:10|138.4|138|138.04|137.64|138.41|138.01|138.04|137.64|10
1733434040000|2024-12-05 21:27:20|138.03|137.63|137.96|137.56|138.11|137.71|137.94|137.54|19
1733434050000|2024-12-05 21:27:30|137.97|137.57|137.78|137.38|137.98|137.58|137.78|137.38|18
1733434060000|2024-12-05 21:27:40|137.8|137.4|137.73|137.33|137.84|137.44|137.73|137.33|10
1733434070000|2024-12-05 21:27:50|137.74|137.34|137.76|137.36|137.76|137.36|137.69|137.29|16
1733434080000|2024-12-05 21:28:00|137.77|137.37|137.65|137.25|137.77|137.37|137.62|137.22|14
1733434090000|2024-12-05 21:28:10|137.64|137.24|137.57|137.17|137.64|137.24|137.51|137.11|22
1733434100000|2024-12-05 21:28:20|137.55|137.15|137.47|137.07|137.55|137.15|137.46|137.06|10
1733434110000|2024-12-05 21:28:30|137.48|137.08|137.26|136.86|137.48|137.08|137.25|136.85|20
1733434120000|2024-12-05 21:28:40|137.25|136.85|137.42|137.02|137.42|137.02|137.25|136.85|16
1733434130000|2024-12-05 21:28:50|137.43|137.03|137.43|137.03|137.49|137.09|137.37|136.97|15
1733434140000|2024-12-05 21:29:00|137.42|137.02|137.48|137.08|137.49|137.09|137.42|137.02|15
1733434150000|2024-12-05 21:29:10|137.47|137.07|137.56|137.16|137.56|137.16|137.39|136.99|13
1733434160000|2024-12-05 21:29:20|137.54|137.14|137.57|137.17|137.58|137.18|137.54|137.14|17
1733434170000|2024-12-05 21:29:30|137.59|137.19|137.59|137.19|137.61|137.21|137.58|137.18|12
1733434180000|2024-12-05 21:29:40|137.58|137.18|137.59|137.19|137.61|137.21|137.58|137.18|10
1733434190000|2024-12-05 21:29:50|137.58|137.18|137.51|137.11|137.58|137.18|137.51|137.11|9
1733434200000|2024-12-05 21:30:00|137.52|137.12|137.56|137.16|137.57|137.17|137.38|136.98|18
1733434210000|2024-12-05 21:30:10|137.51|137.11|137.52|137.12|137.56|137.16|137.47|137.07|14
1733434220000|2024-12-05 21:30:20|137.51|137.11|137.46|137.06|137.51|137.11|137.45|137.05|11
1733434230000|2024-12-05 21:30:30|137.49|137.09|137.27|136.87|137.49|137.09|137.27|136.87|19
1733434240000|2024-12-05 21:30:40|137.28|136.88|137.53|137.13|137.57|137.17|137.27|136.87|20
1733434250000|2024-12-05 21:30:50|137.49|137.09|137.51|137.11|137.57|137.17|137.48|137.08|17
1733434260000|2024-12-05 21:31:00|137.52|137.12|137.52|137.12|137.59|137.19|137.51|137.11|25
1733434270000|2024-12-05 21:31:10|137.47|137.07|137.6|137.2|137.62|137.22|137.41|137.01|22
1733434280000|2024-12-05 21:31:20|137.65|137.25|137.74|137.34|137.77|137.37|137.65|137.25|16
1733434290000|2024-12-05 21:31:30|137.75|137.35|137.77|137.37|137.91|137.51|137.74|137.34|18
1733434300000|2024-12-05 21:31:40|137.78|137.38|137.93|137.53|137.93|137.53|137.78|137.38|21
1733434310000|2024-12-05 21:31:50|137.95|137.55|137.99|137.59|138.02|137.62|137.94|137.54|14
1733434320000|2024-12-05 21:32:00|138|137.6|137.66|137.26|138|137.6|137.66|137.26|9
1733434330000|2024-12-05 21:32:10|137.63|137.23|137.61|137.21|137.66|137.26|137.58|137.18|17
1733434340000|2024-12-05 21:32:20|137.67|137.27|137.69|137.29|137.72|137.32|137.67|137.27|11
1733434350000|2024-12-05 21:32:30|137.67|137.27|137.6|137.2|137.67|137.27|137.55|137.15|15
1733434360000|2024-12-05 21:32:40|137.58|137.18|137.38|136.98|137.59|137.19|137.38|136.98|15
1733434370000|2024-12-05 21:32:50|137.39|136.99|137.43|137.03|137.43|137.03|137.37|136.97|13
1733434380000|2024-12-05 21:33:00|137.42|137.02|137.33|136.93|137.43|137.03|137.3|136.9|16
1733434390000|2024-12-05 21:33:10|137.35|136.95|137.46|137.06|137.47|137.07|137.35|136.95|19
1733434400000|2024-12-05 21:33:20|137.47|137.07|137.5|137.1|137.52|137.12|137.45|137.05|13
1733434410000|2024-12-05 21:33:30|137.46|137.06|137.28|136.88|137.46|137.06|137.28|136.88|12
1733434420000|2024-12-05 21:33:40|137.27|136.87|137.28|136.88|137.32|136.92|137.27|136.87|15
1733434430000|2024-12-05 21:33:50|137.26|136.86|137.19|136.79|137.26|136.86|137.16|136.76|11
1733434440000|2024-12-05 21:34:00|137.18|136.78|137.2|136.8|137.23|136.83|137.17|136.77|14
1733434450000|2024-12-05 21:34:10|137.19|136.79|137.22|136.82|137.28|136.88|137.18|136.78|20
1733434460000|2024-12-05 21:34:20|137.23|136.83|137.16|136.76|137.23|136.83|137.15|136.75|9
1733434470000|2024-12-05 21:34:30|137.18|136.78|137.12|136.72|137.18|136.78|137.12|136.72|8
1733434480000|2024-12-05 21:34:40|137.1|136.7|137.19|136.79|137.21|136.81|137.07|136.67|21
1733434490000|2024-12-05 21:34:50|137.2|136.8|137.1|136.7|137.2|136.8|137.09|136.69|16
1733434500000|2024-12-05 21:35:00|137.09|136.69|137.09|136.69|137.11|136.71|136.95|136.55|22
1733434510000|2024-12-05 21:35:10|137.08|136.68|137.19|136.79|137.2|136.8|137.08|136.68|24
1733434520000|2024-12-05 21:35:20|137.2|136.8|137.34|136.94|137.36|136.96|137.19|136.79|16
1733434530000|2024-12-05 21:35:30|137.3|136.9|137.26|136.86|137.3|136.9|137.25|136.85|10
1733434540000|2024-12-05 21:35:40|137.27|136.87|137.28|136.88|137.28|136.88|137.21|136.81|14
1733434550000|2024-12-05 21:35:50|137.27|136.87|137.37|136.97|137.4|137|137.27|136.87|15
1733434560000|2024-12-05 21:36:00|137.38|136.98|137.51|137.11|137.56|137.16|137.38|136.98|18
1733434570000|2024-12-05 21:36:10|137.5|137.1|137.25|136.85|137.51|137.11|137.25|136.85|17
1733434580000|2024-12-05 21:36:20|137.27|136.87|137.39|136.99|137.41|137.01|137.27|136.87|23
1733434590000|2024-12-05 21:36:30|137.4|137|137.47|137.07|137.48|137.08|137.39|136.99|17
1733434600000|2024-12-05 21:36:40|137.46|137.06|137.42|137.02|137.48|137.08|137.42|137.02|17
1733434610000|2024-12-05 21:36:50|137.44|137.04|137.41|137.01|137.46|137.06|137.38|136.98|14
1733434620000|2024-12-05 21:37:00|137.4|137|137.29|136.89|137.41|137.01|137.29|136.89|18
1733434630000|2024-12-05 21:37:10|137.31|136.91|137.5|137.1|137.5|137.1|137.31|136.91|19
1733434640000|2024-12-05 21:37:20|137.51|137.11|137.78|137.38|137.78|137.38|137.51|137.11|21
1733434650000|2024-12-05 21:37:30|137.79|137.39|137.7|137.3|137.81|137.41|137.67|137.27|22
1733434660000|2024-12-05 21:37:40|137.69|137.29|137.78|137.38|137.83|137.43|137.69|137.29|18
1733434670000|2024-12-05 21:37:50|137.72|137.32|137.69|137.29|137.73|137.33|137.68|137.28|13
1733434680000|2024-12-05 21:38:00|137.76|137.36|137.73|137.33|137.81|137.41|137.72|137.32|17
1733434690000|2024-12-05 21:38:10|137.76|137.36|137.75|137.35|137.8|137.4|137.74|137.34|17
1733434700000|2024-12-05 21:38:20|137.77|137.37|137.85|137.45|137.85|137.45|137.75|137.35|21
1733434710000|2024-12-05 21:38:30|137.78|137.38|137.81|137.41|137.82|137.42|137.69|137.29|18
1733434720000|2024-12-05 21:38:40|137.79|137.39|137.91|137.51|137.96|137.56|137.77|137.37|19
1733434730000|2024-12-05 21:38:50|137.9|137.5|137.81|137.41|137.91|137.51|137.81|137.41|17
1733434740000|2024-12-05 21:39:00|137.8|137.4|137.72|137.32|137.8|137.4|137.69|137.29|17
1733434750000|2024-12-05 21:39:10|137.71|137.31|137.48|137.08|137.71|137.31|137.46|137.06|17
1733434760000|2024-12-05 21:39:20|137.47|137.07|137.35|136.95|137.47|137.07|137.35|136.95|16
1733434770000|2024-12-05 21:39:30|137.33|136.93|137.47|137.07|137.47|137.07|137.33|136.93|9
1733434780000|2024-12-05 21:39:40|137.48|137.08|137.51|137.11|137.55|137.15|137.46|137.06|23
1733434790000|2024-12-05 21:39:50|137.52|137.12|137.76|137.36|137.76|137.36|137.52|137.12|19
1733434800000|2024-12-05 21:40:00|137.75|137.35|137.72|137.32|137.8|137.4|137.71|137.31|26
1733434810000|2024-12-05 21:40:10|137.71|137.31|137.68|137.28|137.72|137.32|137.65|137.25|20
1733434820000|2024-12-05 21:40:20|137.69|137.29|137.51|137.11|137.69|137.29|137.49|137.09|14
1733434830000|2024-12-05 21:40:30|137.49|137.09|137.5|137.1|137.56|137.16|137.48|137.08|14
1733434840000|2024-12-05 21:40:40|137.52|137.12|137.63|137.23|137.67|137.27|137.51|137.11|18
1733434850000|2024-12-05 21:40:50|137.66|137.26|137.69|137.29|137.71|137.31|137.63|137.23|16
1733434860000|2024-12-05 21:41:00|137.68|137.28|137.98|137.58|137.98|137.58|137.67|137.27|23
1733434870000|2024-12-05 21:41:10|137.97|137.57|137.93|137.53|138.07|137.67|137.92|137.52|21
1733434880000|2024-12-05 21:41:20|137.86|137.46|137.69|137.29|137.86|137.46|137.62|137.22|22
1733434890000|2024-12-05 21:41:30|137.7|137.3|137.65|137.25|137.7|137.3|137.62|137.22|17
1733434900000|2024-12-05 21:41:40|137.66|137.26|137.88|137.48|137.88|137.48|137.64|137.24|24
1733434910000|2024-12-05 21:41:50|137.89|137.49|137.89|137.49|137.92|137.52|137.88|137.48|17
1733434920000|2024-12-05 21:42:00|137.9|137.5|138.07|137.67|138.1|137.7|137.9|137.5|26
1733434930000|2024-12-05 21:42:10|138.06|137.66|137.91|137.51|138.06|137.66|137.89|137.49|15
1733434940000|2024-12-05 21:42:20|137.89|137.49|137.87|137.47|137.89|137.49|137.83|137.43|12
1733434950000|2024-12-05 21:42:30|137.88|137.48|137.87|137.47|137.92|137.52|137.87|137.47|21
1733434960000|2024-12-05 21:42:40|137.86|137.46|137.72|137.32|137.87|137.47|137.71|137.31|21
1733434970000|2024-12-05 21:42:50|137.71|137.31|137.68|137.28|137.71|137.31|137.67|137.27|18
1733434980000|2024-12-05 21:43:00|137.69|137.29|137.71|137.31|137.79|137.39|137.68|137.28|17
1733434990000|2024-12-05 21:43:10|137.67|137.27|137.63|137.23|137.67|137.27|137.56|137.16|22
1733435000000|2024-12-05 21:43:20|137.62|137.22|137.76|137.36|137.78|137.38|137.62|137.22|19
1733435010000|2024-12-05 21:43:30|137.77|137.37|137.81|137.41|137.84|137.44|137.75|137.35|29
1733435020000|2024-12-05 21:43:40|137.8|137.4|137.8|137.4|137.87|137.47|137.79|137.39|21
1733435030000|2024-12-05 21:43:50|137.78|137.38|137.86|137.46|137.87|137.47|137.74|137.34|21
1733435040000|2024-12-05 21:44:00|137.85|137.45|137.89|137.49|137.89|137.49|137.84|137.44|12
1733435050000|2024-12-05 21:44:10|137.88|137.48|137.91|137.51|137.98|137.58|137.85|137.45|22
1733435060000|2024-12-05 21:44:20|137.92|137.52|137.97|137.57|137.98|137.58|137.92|137.52|11
1733435070000|2024-12-05 21:44:30|137.99|137.59|137.91|137.51|137.99|137.59|137.91|137.51|8
1733435080000|2024-12-05 21:44:40|137.89|137.49|137.88|137.48|137.93|137.53|137.86|137.46|14
1733435090000|2024-12-05 21:44:50|137.87|137.47|137.96|137.56|137.98|137.58|137.87|137.47|22
1733435100000|2024-12-05 21:45:00|137.99|137.59|137.89|137.49|138.06|137.66|137.81|137.41|23
1733435110000|2024-12-05 21:45:10|137.87|137.47|137.97|137.57|137.97|137.57|137.87|137.47|16
1733435120000|2024-12-05 21:45:20|137.96|137.56|138.01|137.61|138.02|137.62|137.92|137.52|14
1733435130000|2024-12-05 21:45:30|138.03|137.63|138.08|137.68|138.09|137.69|138.02|137.62|16
1733435140000|2024-12-05 21:45:40|138.09|137.69|138.22|137.82|138.22|137.82|138.08|137.68|17
1733435150000|2024-12-05 21:45:50|138.21|137.81|138.3|137.9|138.32|137.92|138.21|137.81|15
1733435160000|2024-12-05 21:46:00|138.28|137.88|138.45|138.05|138.45|138.05|138.26|137.86|18
1733435170000|2024-12-05 21:46:10|138.46|138.06|138.41|138.01|138.48|138.08|138.38|137.98|18
1733435180000|2024-12-05 21:46:20|138.4|138|138.63|138.23|138.63|138.23|138.4|138|21
1733435190000|2024-12-05 21:46:30|138.62|138.22|138.63|138.23|138.64|138.24|138.56|138.16|19
1733435200000|2024-12-05 21:46:40|138.64|138.24|138.63|138.23|138.68|138.28|138.62|138.22|19
1733435210000|2024-12-05 21:46:50|138.67|138.27|138.78|138.38|138.86|138.46|138.67|138.27|12
1733435220000|2024-12-05 21:47:00|138.74|138.34|138.8|138.4|138.8|138.4|138.58|138.18|25
1733435230000|2024-12-05 21:47:10|138.83|138.43|138.93|138.53|138.93|138.53|138.83|138.43|13
1733435240000|2024-12-05 21:47:20|138.84|138.44|138.84|138.44|138.89|138.49|138.81|138.41|20
1733435250000|2024-12-05 21:47:30|138.83|138.43|138.81|138.41|138.86|138.46|138.8|138.4|18
1733435260000|2024-12-05 21:47:40|138.82|138.42|138.82|138.42|138.82|138.42|138.76|138.36|24
1733435270000|2024-12-05 21:47:50|138.81|138.41|138.59|138.19|138.83|138.43|138.57|138.17|18
1733435280000|2024-12-05 21:48:00|138.6|138.2|138.61|138.21|138.66|138.26|138.48|138.08|21
1733435290000|2024-12-05 21:48:10|138.58|138.18|138.78|138.38|138.78|138.38|138.54|138.14|20
1733435300000|2024-12-05 21:48:20|138.81|138.41|138.8|138.4|138.82|138.42|138.76|138.36|16
1733435310000|2024-12-05 21:48:30|138.79|138.39|138.63|138.23|138.8|138.4|138.63|138.23|13
1733435320000|2024-12-05 21:48:40|138.66|138.26|138.67|138.27|138.71|138.31|138.58|138.18|16
1733435330000|2024-12-05 21:48:50|138.68|138.28|138.67|138.27|138.73|138.33|138.67|138.27|15
1733435340000|2024-12-05 21:49:00|138.68|138.28|138.8|138.4|138.82|138.42|138.63|138.23|23
1733435350000|2024-12-05 21:49:10|138.79|138.39|138.69|138.29|138.82|138.42|138.67|138.27|18
1733435360000|2024-12-05 21:49:20|138.7|138.3|138.65|138.25|138.7|138.3|138.65|138.25|20
1733435370000|2024-12-05 21:49:30|138.66|138.26|138.72|138.32|138.73|138.33|138.61|138.21|16
1733435380000|2024-12-05 21:49:40|138.73|138.33|138.79|138.39|138.79|138.39|138.72|138.32|23
1733435390000|2024-12-05 21:49:50|138.8|138.4|138.77|138.37|138.94|138.54|138.7|138.3|24
1733435400000|2024-12-05 21:50:00|138.78|138.38|138.9|138.5|138.95|138.55|138.78|138.38|25
1733435410000|2024-12-05 21:50:10|138.93|138.53|138.82|138.42|138.93|138.53|138.81|138.41|13
1733435420000|2024-12-05 21:50:20|138.77|138.37|138.65|138.25|138.82|138.42|138.65|138.25|12
1733435430000|2024-12-05 21:50:30|138.56|138.16|138.5|138.1|138.56|138.16|138.45|138.05|16
1733435440000|2024-12-05 21:50:40|138.49|138.09|138.51|138.11|138.59|138.19|138.49|138.09|20
1733435450000|2024-12-05 21:50:50|138.52|138.12|138.61|138.21|138.64|138.24|138.51|138.11|21
1733435460000|2024-12-05 21:51:00|138.63|138.23|138.51|138.11|138.63|138.23|138.44|138.04|10
1733435470000|2024-12-05 21:51:10|138.52|138.12|138.48|138.08|138.52|138.12|138.46|138.06|14
1733435480000|2024-12-05 21:51:20|138.49|138.09|138.49|138.09|138.51|138.11|138.48|138.08|18
1733435490000|2024-12-05 21:51:30|138.52|138.12|138.45|138.05|138.59|138.19|138.45|138.05|15
1733435500000|2024-12-05 21:51:40|138.46|138.06|138.48|138.08|138.54|138.14|138.45|138.05|15
1733435510000|2024-12-05 21:51:50|138.5|138.1|138.48|138.08|138.5|138.1|138.48|138.08|7
1733435520000|2024-12-05 21:52:00|138.47|138.07|138.27|137.87|138.48|138.08|138.23|137.83|20
1733435530000|2024-12-05 21:52:10|138.26|137.86|138.31|137.91|138.31|137.91|138.23|137.83|17
1733435540000|2024-12-05 21:52:20|138.33|137.93|138.32|137.92|138.39|137.99|138.32|137.92|18
1733435550000|2024-12-05 21:52:30|138.31|137.91|138.22|137.82|138.31|137.91|138.21|137.81|14
1733435560000|2024-12-05 21:52:40|138.23|137.83|138.28|137.88|138.29|137.89|138.21|137.81|11
1733435570000|2024-12-05 21:52:50|138.34|137.94|138.31|137.91|138.36|137.96|138.28|137.88|17
1733435580000|2024-12-05 21:53:00|138.33|137.93|138.48|138.08|138.49|138.09|138.28|137.88|21
1733435590000|2024-12-05 21:53:10|138.46|138.06|138.43|138.03|138.48|138.08|138.43|138.03|12
1733435600000|2024-12-05 21:53:20|138.42|138.02|138.52|138.12|138.52|138.12|138.42|138.02|19
1733435610000|2024-12-05 21:53:30|138.51|138.11|138.82|138.42|138.82|138.42|138.49|138.09|25
1733435620000|2024-12-05 21:53:40|138.81|138.41|138.78|138.38|138.83|138.43|138.78|138.38|16
1733435630000|2024-12-05 21:53:50|138.79|138.39|138.92|138.52|138.94|138.54|138.79|138.39|14
1733435640000|2024-12-05 21:54:00|138.91|138.51|138.91|138.51|138.92|138.52|138.9|138.5|10
1733435650000|2024-12-05 21:54:10|138.92|138.52|139.05|138.65|139.05|138.65|138.92|138.52|16
1733435660000|2024-12-05 21:54:20|139.04|138.64|139.25|138.85|139.27|138.87|139.03|138.63|13
1733435670000|2024-12-05 21:54:30|139.26|138.86|139.36|138.96|139.36|138.96|139.25|138.85|18
1733435680000|2024-12-05 21:54:40|139.37|138.97|139.36|138.96|139.37|138.97|139.31|138.91|14
1733435690000|2024-12-05 21:54:50|139.37|138.97|139.55|139.15|139.55|139.15|139.37|138.97|13
1733435700000|2024-12-05 21:55:00|139.56|139.16|139.35|138.95|139.6|139.2|139.28|138.88|14
1733435710000|2024-12-05 21:55:10|139.33|138.93|139.45|139.05|139.56|139.16|139.31|138.91|14
1733435720000|2024-12-05 21:55:20|139.41|139.01|139.17|138.77|139.41|139.01|139.13|138.73|12
1733435730000|2024-12-05 21:55:30|139.16|138.76|139.42|139.02|139.42|139.02|139.16|138.76|18
1733435740000|2024-12-05 21:55:40|139.44|139.04|139.37|138.97|139.58|139.18|139.37|138.97|12
1733435750000|2024-12-05 21:55:50|139.36|138.96|139.45|139.05|139.46|139.06|139.35|138.95|16
1733435760000|2024-12-05 21:56:00|139.46|139.06|139.47|139.07|139.49|139.09|139.42|139.02|19
1733435770000|2024-12-05 21:56:10|139.42|139.02|139.42|139.02|139.44|139.04|139.34|138.94|11
1733435780000|2024-12-05 21:56:20|139.43|139.03|139.46|139.06|139.47|139.07|139.43|139.03|9
1733435790000|2024-12-05 21:56:30|139.45|139.05|139.66|139.26|139.75|139.35|139.45|139.05|9
1733435800000|2024-12-05 21:56:40|139.65|139.25|139.63|139.23|139.67|139.27|139.61|139.21|7
1733435810000|2024-12-05 21:56:50|139.64|139.24|139.68|139.28|139.69|139.29|139.63|139.23|7
1733435820000|2024-12-05 21:57:00|139.66|139.26|139.61|139.21|139.66|139.26|139.59|139.19|3
1733435830000|2024-12-05 21:57:10|139.63|139.23|139.67|139.27|139.68|139.28|139.63|139.23|9
1733435840000|2024-12-05 21:57:20|139.7|139.3|139.68|139.28|139.73|139.33|139.68|139.28|7
1733435850000|2024-12-05 21:57:30|139.65|139.25|139.64|139.24|139.66|139.26|139.62|139.22|7
1733435860000|2024-12-05 21:57:40|139.66|139.26|139.65|139.25|139.68|139.28|139.64|139.24|7
1733435870000|2024-12-05 21:57:50|139.66|139.26|139.64|139.24|139.66|139.26|139.63|139.23|6
1733435880000|2024-12-05 21:58:00|139.54|139.14|139.44|139.04|139.54|139.14|139.44|139.04|7
1733435890000|2024-12-05 21:58:10|139.46|139.06|139.47|139.07|139.47|139.07|139.44|139.04|7
1733435900000|2024-12-05 21:58:20|139.46|139.06|139.47|139.07|139.47|139.07|139.44|139.04|9
1733435910000|2024-12-05 21:58:30|139.38|138.98|139.34|138.94|139.38|138.98|139.34|138.94|5
1733435920000|2024-12-05 21:58:40|139.35|138.95|139.37|138.97|139.43|139.03|139.34|138.94|12
1733435930000|2024-12-05 21:58:50|139.34|138.94|139.44|139.04|139.44|139.04|139.34|138.94|8
1733435940000|2024-12-05 21:59:00|139.45|139.05|139.41|139.01|139.45|139.05|139.35|138.95|9
1733435950000|2024-12-05 21:59:10|139.4|139|139.36|138.96|139.4|139|139.36|138.96|3
1733435960000|2024-12-05 21:59:20|139.35|138.95|139.42|139.02|139.42|139.02|139.35|138.95|12
1733435970000|2024-12-05 21:59:30|139.46|139.06|139.43|139.03|139.46|139.06|139.35|138.95|21
1733435980000|2024-12-05 21:59:40|139.44|139.04|139.37|138.97|139.45|139.05|139.35|138.95|19
1733435990000|2024-12-05 21:59:50|139.38|138.98|139.34|138.94|139.47|139.07|139.34|138.94|24
1733436000000|2024-12-05 22:00:00|139.29|138.89|139.2|138.8|139.29|138.89|139.15|138.75|33
1733436010000|2024-12-05 22:00:10|139.21|138.81|139.33|138.93|139.38|138.98|139.19|138.79|29
1733436020000|2024-12-05 22:00:20|139.32|138.92|139.3|138.9|139.32|138.92|139.23|138.83|25
1733436030000|2024-12-05 22:00:30|139.31|138.91|139.3|138.9|139.44|139.04|139.23|138.83|29
1733436040000|2024-12-05 22:00:40|139.29|138.89|139.34|138.94|139.39|138.99|139.29|138.89|22
1733436050000|2024-12-05 22:00:50|139.35|138.95|139.33|138.93|139.39|138.99|139.33|138.93|11
1733436060000|2024-12-05 22:01:00|139.31|138.91|139.35|138.95|139.4|139|139.3|138.9|22
1733436070000|2024-12-05 22:01:10|139.34|138.94|139.36|138.96|139.41|139.01|139.34|138.94|22
1733436080000|2024-12-05 22:01:20|139.37|138.97|139.69|139.29|139.71|139.31|139.37|138.97|24
1733436090000|2024-12-05 22:01:30|139.73|139.33|139.75|139.35|139.89|139.49|139.72|139.32|27
1733436100000|2024-12-05 22:01:40|139.58|139.18|139.2|138.8|139.58|139.18|139.19|138.79|27
1733436110000|2024-12-05 22:01:50|139.21|138.81|139.39|138.99|139.39|138.99|139.2|138.8|22
1733436120000|2024-12-05 22:02:00|139.42|139.02|139.37|138.97|139.47|139.07|139.34|138.94|17
1733436130000|2024-12-05 22:02:10|139.38|138.98|139.47|139.07|139.47|139.07|139.31|138.91|25
1733436140000|2024-12-05 22:02:20|139.54|139.14|139.44|139.04|139.6|139.2|139.44|139.04|32
1733436150000|2024-12-05 22:02:30|139.46|139.06|139.51|139.11|139.51|139.11|139.42|139.02|22
1733436160000|2024-12-05 22:02:40|139.53|139.13|139.63|139.23|139.65|139.25|139.5|139.1|23
1733436170000|2024-12-05 22:02:50|139.64|139.24|139.5|139.1|139.64|139.24|139.42|139.02|26
1733436180000|2024-12-05 22:03:00|139.51|139.11|139.7|139.3|139.7|139.3|139.49|139.09|26
1733436190000|2024-12-05 22:03:10|139.74|139.34|139.98|139.58|139.98|139.58|139.74|139.34|28
1733436200000|2024-12-05 22:03:20|140.02|139.62|140.03|139.63|140.04|139.64|140|139.6|23
1733436210000|2024-12-05 22:03:30|140.04|139.64|139.96|139.56|140.07|139.67|139.94|139.54|20
1733436220000|2024-12-05 22:03:40|139.95|139.55|139.86|139.46|139.95|139.55|139.86|139.46|23
1733436230000|2024-12-05 22:03:50|139.85|139.45|139.89|139.49|139.91|139.51|139.82|139.42|24
1733436240000|2024-12-05 22:04:00|139.88|139.48|140.11|139.71|140.11|139.71|139.88|139.48|19
1733436250000|2024-12-05 22:04:10|140.12|139.72|140.06|139.66|140.13|139.73|140.05|139.65|23
1733436260000|2024-12-05 22:04:20|140.03|139.63|139.91|139.51|140.05|139.65|139.91|139.51|30
1733436270000|2024-12-05 22:04:30|139.9|139.5|139.84|139.44|139.95|139.55|139.8|139.4|22
1733436280000|2024-12-05 22:04:40|139.88|139.48|139.9|139.5|139.9|139.5|139.83|139.43|22
1733436290000|2024-12-05 22:04:50|139.88|139.48|139.71|139.31|139.88|139.48|139.71|139.31|20
1733436300000|2024-12-05 22:05:00|139.72|139.32|139.78|139.38|139.81|139.41|139.72|139.32|26
1733436310000|2024-12-05 22:05:10|139.79|139.39|139.86|139.46|140.05|139.65|139.78|139.38|28
1733436320000|2024-12-05 22:05:20|139.85|139.45|139.51|139.11|139.85|139.45|139.51|139.11|29
1733436330000|2024-12-05 22:05:30|139.48|139.08|139.32|138.92|139.48|139.08|139.3|138.9|26
1733436340000|2024-12-05 22:05:40|139.3|138.9|139.13|138.73|139.3|138.9|139.08|138.68|34
1733436350000|2024-12-05 22:05:50|139.14|138.74|139.38|138.98|139.38|138.98|139.13|138.73|28
1733436360000|2024-12-05 22:06:00|139.37|138.97|139.4|139|139.44|139.04|139.36|138.96|30
1733436370000|2024-12-05 22:06:10|139.39|138.99|139.21|138.81|139.42|139.02|139.21|138.81|29
1733436380000|2024-12-05 22:06:20|139.18|138.78|139.13|138.73|139.23|138.83|139.1|138.7|29
1733436390000|2024-12-05 22:06:30|139.12|138.72|139.26|138.86|139.26|138.86|139.11|138.71|23
1733436400000|2024-12-05 22:06:40|139.25|138.85|139.41|139.01|139.43|139.03|139.25|138.85|27
1733436410000|2024-12-05 22:06:50|139.43|139.03|139.41|139.01|139.46|139.06|139.4|139|23
1733436420000|2024-12-05 22:07:00|139.4|139|139.44|139.04|139.51|139.11|139.39|138.99|19
1733436430000|2024-12-05 22:07:10|139.43|139.03|139.61|139.21|139.62|139.22|139.4|139|23
1733436440000|2024-12-05 22:07:20|139.63|139.23|139.71|139.31|139.72|139.32|139.63|139.23|19
1733436450000|2024-12-05 22:07:30|139.72|139.32|139.62|139.22|139.72|139.32|139.58|139.18|20
1733436460000|2024-12-05 22:07:40|139.61|139.21|139.79|139.39|139.81|139.41|139.61|139.21|14
1733436470000|2024-12-05 22:07:50|139.8|139.4|139.62|139.22|139.81|139.41|139.6|139.2|23
1733436480000|2024-12-05 22:08:00|139.61|139.21|139.13|138.73|139.61|139.21|139.13|138.73|23
1733436490000|2024-12-05 22:08:10|139.12|138.72|139.34|138.94|139.34|138.94|139.12|138.72|24
1733436500000|2024-12-05 22:08:20|139.36|138.96|139.36|138.96|139.36|138.96|139.32|138.92|20
1733436510000|2024-12-05 22:08:30|139.43|139.03|139.29|138.89|139.43|139.03|139.26|138.86|17
1733436520000|2024-12-05 22:08:40|139.28|138.88|139.33|138.93|139.34|138.94|139.25|138.85|18
1733436530000|2024-12-05 22:08:50|139.32|138.92|139.36|138.96|139.38|138.98|139.32|138.92|21
1733436540000|2024-12-05 22:09:00|139.37|138.97|139.23|138.83|139.41|139.01|139.23|138.83|20
1733436550000|2024-12-05 22:09:10|139.21|138.81|139.15|138.75|139.22|138.82|139.14|138.74|16
1733436560000|2024-12-05 22:09:20|139.08|138.68|138.74|138.34|139.08|138.68|138.72|138.32|25
1733436570000|2024-12-05 22:09:30|138.73|138.33|138.6|138.2|138.74|138.34|138.58|138.18|19
1733436580000|2024-12-05 22:09:40|138.57|138.17|138.51|138.11|138.57|138.17|138.5|138.1|23
1733436590000|2024-12-05 22:09:50|138.5|138.1|138.34|137.94|138.53|138.13|138.34|137.94|23
1733436600000|2024-12-05 22:10:00|138.35|137.95|138.27|137.87|138.41|138.01|138.21|137.81|30
1733436610000|2024-12-05 22:10:10|138.23|137.83|138.2|137.8|138.23|137.83|138.17|137.77|21
1733436620000|2024-12-05 22:10:20|138.19|137.79|138.25|137.85|138.25|137.85|138.15|137.75|20
1733436630000|2024-12-05 22:10:30|138.24|137.84|138.27|137.87|138.3|137.9|138.21|137.81|17
1733436640000|2024-12-05 22:10:40|138.23|137.83|138.21|137.81|138.4|138|138.21|137.81|25
1733436650000|2024-12-05 22:10:50|138.22|137.82|138.25|137.85|138.26|137.86|138.14|137.74|25
1733436660000|2024-12-05 22:11:00|138.26|137.86|138.14|137.74|138.31|137.91|138.12|137.72|19
1733436670000|2024-12-05 22:11:10|138.13|137.73|138.11|137.71|138.13|137.73|138.04|137.64|19
1733436680000|2024-12-05 22:11:20|138.13|137.73|138.02|137.62|138.13|137.73|138.02|137.62|13
1733436690000|2024-12-05 22:11:30|138.03|137.63|137.94|137.54|138.03|137.63|137.91|137.51|15
1733436700000|2024-12-05 22:11:40|137.93|137.53|137.91|137.51|137.96|137.56|137.91|137.51|17
1733436710000|2024-12-05 22:11:50|137.92|137.52|138.1|137.7|138.1|137.7|137.92|137.52|24
1733436720000|2024-12-05 22:12:00|138.11|137.71|137.93|137.53|138.16|137.76|137.93|137.53|24
1733436730000|2024-12-05 22:12:10|137.92|137.52|138.08|137.68|138.12|137.72|137.9|137.5|22
1733436740000|2024-12-05 22:12:20|138.07|137.67|137.91|137.51|138.09|137.69|137.91|137.51|30
1733436750000|2024-12-05 22:12:30|137.89|137.49|137.85|137.45|137.9|137.5|137.83|137.43|23
1733436760000|2024-12-05 22:12:40|137.86|137.46|137.65|137.25|137.86|137.46|137.64|137.24|27
1733436770000|2024-12-05 22:12:50|137.64|137.24|137.63|137.23|137.72|137.32|137.61|137.21|25
1733436780000|2024-12-05 22:13:00|137.62|137.22|137.56|137.16|137.63|137.23|137.53|137.13|17
1733436790000|2024-12-05 22:13:10|137.55|137.15|137.43|137.03|137.55|137.15|137.42|137.02|21
1733436800000|2024-12-05 22:13:20|137.44|137.04|137.36|136.96|137.52|137.12|137.36|136.96|21
1733436810000|2024-12-05 22:13:30|137.38|136.98|137.44|137.04|137.44|137.04|137.38|136.98|22
1733436820000|2024-12-05 22:13:40|137.45|137.05|137.62|137.22|137.63|137.23|137.43|137.03|21
1733436830000|2024-12-05 22:13:50|137.61|137.21|137.65|137.25|137.65|137.25|137.58|137.18|18
1733436840000|2024-12-05 22:14:00|137.66|137.26|137.63|137.23|137.66|137.26|137.61|137.21|20
1733436850000|2024-12-05 22:14:10|137.59|137.19|137.75|137.35|137.75|137.35|137.58|137.18|16
1733436860000|2024-12-05 22:14:20|137.74|137.34|137.74|137.34|137.74|137.34|137.7|137.3|6
1733436870000|2024-12-05 22:14:30|137.71|137.31|137.7|137.3|137.73|137.33|137.69|137.29|8
1733436880000|2024-12-05 22:14:40|137.69|137.29|137.62|137.22|137.71|137.31|137.57|137.17|19
1733436890000|2024-12-05 22:14:50|137.61|137.21|137.69|137.29|137.72|137.32|137.61|137.21|12
1733436900000|2024-12-05 22:15:00|137.65|137.25|137.7|137.3|137.74|137.34|137.61|137.21|19
1733436910000|2024-12-05 22:15:10|137.67|137.27|137.72|137.32|137.72|137.32|137.65|137.25|17
1733436920000|2024-12-05 22:15:20|137.73|137.33|137.83|137.43|137.85|137.45|137.73|137.33|15
1733436930000|2024-12-05 22:15:30|137.82|137.42|137.92|137.52|137.96|137.56|137.82|137.42|26
1733436940000|2024-12-05 22:15:40|137.93|137.53|138.04|137.64|138.04|137.64|137.92|137.52|16
1733436950000|2024-12-05 22:15:50|138.07|137.67|138.12|137.72|138.12|137.72|138.03|137.63|19
1733436960000|2024-12-05 22:16:00|138.1|137.7|138.12|137.72|138.2|137.8|138.1|137.7|19
1733436970000|2024-12-05 22:16:10|138.14|137.74|138.11|137.71|138.15|137.75|138.11|137.71|13
1733436980000|2024-12-05 22:16:20|138.12|137.72|138.03|137.63|138.12|137.72|137.99|137.59|21
1733436990000|2024-12-05 22:16:30|138.01|137.61|138.09|137.69|138.09|137.69|138|137.6|15
1733437000000|2024-12-05 22:16:40|138.07|137.67|138.13|137.73|138.14|137.74|137.99|137.59|25
1733437010000|2024-12-05 22:16:50|138.11|137.71|138.16|137.76|138.19|137.79|138.11|137.71|24
1733437020000|2024-12-05 22:17:00|138.15|137.75|138.15|137.75|138.19|137.79|138.09|137.69|24
1733437030000|2024-12-05 22:17:10|138.17|137.77|138.2|137.8|138.2|137.8|138.13|137.73|21
1733437040000|2024-12-05 22:17:20|138.18|137.78|138.03|137.63|138.19|137.79|138.03|137.63|22
1733437050000|2024-12-05 22:17:30|138.04|137.64|138.12|137.72|138.14|137.74|137.99|137.59|16
1733437060000|2024-12-05 22:17:40|138.15|137.75|138.07|137.67|138.15|137.75|138.06|137.66|17
1733437070000|2024-12-05 22:17:50|138.06|137.66|138.13|137.73|138.14|137.74|138.05|137.65|15
1733437080000|2024-12-05 22:18:00|138.11|137.71|137.98|137.58|138.11|137.71|137.98|137.58|16
1733437090000|2024-12-05 22:18:10|138|137.6|138.1|137.7|138.12|137.72|137.98|137.58|20
1733437100000|2024-12-05 22:18:20|138.06|137.66|138.07|137.67|138.09|137.69|138.03|137.63|15
1733437110000|2024-12-05 22:18:30|138.08|137.68|138.26|137.86|138.26|137.86|138.07|137.67|14
1733437120000|2024-12-05 22:18:40|138.28|137.88|138.39|137.99|138.42|138.02|138.28|137.88|13
1733437130000|2024-12-05 22:18:50|138.41|138.01|138.13|137.73|138.41|138.01|138.12|137.72|24
1733437140000|2024-12-05 22:19:00|138.12|137.72|138.19|137.79|138.31|137.91|138.12|137.72|25
1733437150000|2024-12-05 22:19:10|138.18|137.78|138.18|137.78|138.23|137.83|138.17|137.77|20
1733437160000|2024-12-05 22:19:20|138.2|137.8|137.99|137.59|138.21|137.81|137.99|137.59|23
1733437170000|2024-12-05 22:19:30|138|137.6|138.03|137.63|138.08|137.68|138|137.6|27
1733437180000|2024-12-05 22:19:40|138.02|137.62|137.69|137.29|138.03|137.63|137.67|137.27|24
1733437190000|2024-12-05 22:19:50|137.68|137.28|137.61|137.21|137.68|137.28|137.57|137.17|27
1733437200000|2024-12-05 22:20:00|137.62|137.22|137.59|137.19|137.62|137.22|137.58|137.18|20
1733437210000|2024-12-05 22:20:10|137.58|137.18|137.5|137.1|137.61|137.21|137.5|137.1|16
1733437220000|2024-12-05 22:20:20|137.51|137.11|137.51|137.11|137.54|137.14|137.5|137.1|16
1733437230000|2024-12-05 22:20:30|137.46|137.06|137.33|136.93|137.48|137.08|137.33|136.93|15
1733437240000|2024-12-05 22:20:40|137.34|136.94|137.33|136.93|137.34|136.94|137.32|136.92|6
1733437250000|2024-12-05 22:20:50|137.32|136.92|137.28|136.88|137.33|136.93|137.28|136.88|13
1733437260000|2024-12-05 22:21:00|137.22|136.82|137.06|136.66|137.22|136.82|137.02|136.62|21
1733437270000|2024-12-05 22:21:10|137.04|136.64|136.95|136.55|137.05|136.65|136.95|136.55|22
1733437280000|2024-12-05 22:21:20|136.96|136.56|137.03|136.63|137.03|136.63|136.93|136.53|30
1733437290000|2024-12-05 22:21:30|136.97|136.57|137|136.6|137|136.6|136.94|136.54|15
1733437300000|2024-12-05 22:21:40|136.99|136.59|137|136.6|137.01|136.61|136.97|136.57|18
1733437310000|2024-12-05 22:21:50|136.98|136.58|136.92|136.52|137.01|136.61|136.91|136.51|18
1733437320000|2024-12-05 22:22:00|136.93|136.53|136.92|136.52|136.93|136.53|136.85|136.45|21
1733437330000|2024-12-05 22:22:10|136.91|136.51|136.86|136.46|136.97|136.57|136.86|136.46|18
1733437340000|2024-12-05 22:22:20|136.85|136.45|136.68|136.28|136.85|136.45|136.67|136.27|15
1733437350000|2024-12-05 22:22:30|136.7|136.3|136.72|136.32|136.77|136.37|136.69|136.29|14
1733437360000|2024-12-05 22:22:40|136.73|136.33|136.67|136.27|136.74|136.34|136.65|136.25|18
1733437370000|2024-12-05 22:22:50|136.68|136.28|136.74|136.34|136.74|136.34|136.68|136.28|6
1733437380000|2024-12-05 22:23:00|136.73|136.33|137.12|136.72|137.12|136.72|136.73|136.33|27
1733437390000|2024-12-05 22:23:10|137.13|136.73|137.17|136.77|137.22|136.82|137.12|136.72|21
1733437400000|2024-12-05 22:23:20|137.18|136.78|137.2|136.8|137.2|136.8|137.17|136.77|5
1733437410000|2024-12-05 22:23:30|137.21|136.81|137.34|136.94|137.34|136.94|137.21|136.81|16
1733437420000|2024-12-05 22:23:40|137.36|136.96|137.54|137.14|137.54|137.14|137.34|136.94|20
1733437430000|2024-12-05 22:23:50|137.53|137.13|137.67|137.27|137.68|137.28|137.53|137.13|15
1733437440000|2024-12-05 22:24:00|137.68|137.28|137.7|137.3|137.7|137.3|137.65|137.25|9
1733437450000|2024-12-05 22:24:10|137.71|137.31|137.71|137.31|137.72|137.32|137.7|137.3|7
1733437460000|2024-12-05 22:24:20|137.7|137.3|137.63|137.23|137.71|137.31|137.63|137.23|6
1733437470000|2024-12-05 22:24:30|137.66|137.26|137.48|137.08|137.67|137.27|137.48|137.08|19
1733437480000|2024-12-05 22:24:40|137.45|137.05|137.39|136.99|137.46|137.06|137.39|136.99|10
1733437490000|2024-12-05 22:24:50|137.4|137|137.28|136.88|137.4|137|137.25|136.85|13
1733437500000|2024-12-05 22:25:00|137.27|136.87|137.21|136.81|137.27|136.87|137.21|136.81|11
1733437510000|2024-12-05 22:25:10|137.2|136.8|137.12|136.72|137.23|136.83|137.12|136.72|24
1733437520000|2024-12-05 22:25:20|137.1|136.7|137.02|136.62|137.15|136.75|137.02|136.62|15
1733437530000|2024-12-05 22:25:30|137.05|136.65|136.96|136.56|137.05|136.65|136.94|136.54|24
1733437540000|2024-12-05 22:25:40|136.98|136.58|136.88|136.48|136.98|136.58|136.88|136.48|11
1733437550000|2024-12-05 22:25:50|136.92|136.52|136.89|136.49|136.92|136.52|136.87|136.47|7
1733437560000|2024-12-05 22:26:00|136.9|136.5|136.87|136.47|136.9|136.5|136.86|136.46|7
1733437570000|2024-12-05 22:26:10|136.88|136.48|136.88|136.48|136.89|136.49|136.84|136.44|14
1733437580000|2024-12-05 22:26:20|136.89|136.49|136.88|136.48|136.9|136.5|136.86|136.46|16
1733437590000|2024-12-05 22:26:30|136.87|136.47|136.83|136.43|136.87|136.47|136.82|136.42|16
1733437600000|2024-12-05 22:26:40|136.8|136.4|136.21|135.81|136.8|136.4|136.21|135.81|28
1733437610000|2024-12-05 22:26:50|136.2|135.8|136.11|135.71|136.2|135.8|135.78|135.38|31
1733437620000|2024-12-05 22:27:00|136.1|135.7|136.27|135.87|136.32|135.92|136.1|135.7|27
1733437630000|2024-12-05 22:27:10|136.25|135.85|136.28|135.88|136.28|135.88|135.97|135.57|28
1733437640000|2024-12-05 22:27:20|136.3|135.9|136.08|135.68|136.4|136|136.08|135.68|33
1733437650000|2024-12-05 22:27:30|136.11|135.71|136.09|135.69|136.14|135.74|136.08|135.68|21
1733437660000|2024-12-05 22:27:40|136.11|135.71|136.05|135.65|136.12|135.72|136.02|135.62|21
1733437670000|2024-12-05 22:27:50|136.02|135.62|135.75|135.35|136.02|135.62|135.72|135.32|20
1733437680000|2024-12-05 22:28:00|135.77|135.37|135.39|134.99|135.77|135.37|135.39|134.99|26
1733437690000|2024-12-05 22:28:10|135.38|134.98|134.71|134.31|135.38|134.98|134.71|134.31|29
1733437700000|2024-12-05 22:28:20|134.64|134.24|133.38|132.98|134.64|134.24|133.38|132.98|31
1733437710000|2024-12-05 22:28:30|133.37|132.97|132.01|131.61|133.37|132.97|132.01|131.61|36
1733437720000|2024-12-05 22:28:40|131.89|131.49|131.99|131.59|132.28|131.88|131.53|131.13|32
1733437730000|2024-12-05 22:28:50|131.98|131.58|132.28|131.88|132.28|131.88|131.98|131.58|34
1733437740000|2024-12-05 22:29:00|132.27|131.87|132.63|132.23|132.63|132.23|132.22|131.82|29
1733437750000|2024-12-05 22:29:10|132.64|132.24|132.42|132.02|132.77|132.37|132.42|132.02|31
1733437760000|2024-12-05 22:29:20|132.45|132.05|132.75|132.35|132.79|132.39|132.45|132.05|35
1733437770000|2024-12-05 22:29:30|132.78|132.38|133.21|132.81|133.31|132.91|132.77|132.37|28
1733437780000|2024-12-05 22:29:40|133.25|132.85|133.34|132.94|133.35|132.95|133.07|132.67|21
1733437790000|2024-12-05 22:29:50|133.36|132.96|133.85|133.45|133.87|133.47|133.36|132.96|27
1733437800000|2024-12-05 22:30:00|133.83|133.43|134.2|133.8|134.24|133.84|133.81|133.41|31
1733437810000|2024-12-05 22:30:10|134.21|133.81|134.59|134.19|134.6|134.2|134.21|133.81|30
1733437820000|2024-12-05 22:30:20|134.6|134.2|134.82|134.42|134.82|134.42|134.6|134.2|20
1733437830000|2024-12-05 22:30:30|134.83|134.43|135.25|134.85|135.25|134.85|134.83|134.43|25
1733437840000|2024-12-05 22:30:40|135.21|134.81|135.39|134.99|135.4|135|135.19|134.79|28
1733437850000|2024-12-05 22:30:50|135.32|134.92|135.24|134.84|135.32|134.92|135.02|134.62|30
1733437860000|2024-12-05 22:31:00|135.23|134.83|135.46|135.06|135.46|135.06|135.02|134.62|34
1733437870000|2024-12-05 22:31:10|135.47|135.07|135.72|135.32|135.72|135.32|135.47|135.07|27
1733437880000|2024-12-05 22:31:20|135.71|135.31|135.69|135.29|135.76|135.36|135.5|135.1|32
1733437890000|2024-12-05 22:31:30|135.76|135.36|135.75|135.35|135.82|135.42|135.67|135.27|28
1733437900000|2024-12-05 22:31:40|135.74|135.34|136.19|135.79|136.19|135.79|135.73|135.33|30
1733437910000|2024-12-05 22:31:50|136.21|135.81|136.57|136.17|136.57|136.17|136.21|135.81|29
1733437920000|2024-12-05 22:32:00|136.58|136.18|136.44|136.04|136.78|136.38|136.44|136.04|28
1733437930000|2024-12-05 22:32:10|136.48|136.08|136.15|135.75|136.52|136.12|135.92|135.52|34
1733437940000|2024-12-05 22:32:20|136.17|135.77|136.29|135.89|136.47|136.07|136.11|135.71|31
1733437950000|2024-12-05 22:32:30|136.3|135.9|136.67|136.27|136.71|136.31|136.3|135.9|27
1733437960000|2024-12-05 22:32:40|136.69|136.29|136.66|136.26|136.73|136.33|136.62|136.22|24
1733437970000|2024-12-05 22:32:50|136.67|136.27|136.8|136.4|136.8|136.4|136.67|136.27|19
1733437980000|2024-12-05 22:33:00|136.77|136.37|136.56|136.16|136.77|136.37|136.5|136.1|22
1733437990000|2024-12-05 22:33:10|136.57|136.17|136.34|135.94|136.57|136.17|136.32|135.92|22
1733438000000|2024-12-05 22:33:20|136.31|135.91|136.24|135.84|136.4|136|136.24|135.84|22
1733438010000|2024-12-05 22:33:30|136.23|135.83|136.28|135.88|136.32|135.92|136.23|135.83|19
1733438020000|2024-12-05 22:33:40|136.27|135.87|136.25|135.85|136.3|135.9|136.23|135.83|20
1733438030000|2024-12-05 22:33:50|136.24|135.84|136.21|135.81|136.34|135.94|136.21|135.81|25
1733438040000|2024-12-05 22:34:00|136.16|135.76|135.83|135.43|136.16|135.76|135.76|135.36|34
1733438050000|2024-12-05 22:34:10|135.84|135.44|136.15|135.75|136.17|135.77|135.84|135.44|27
1733438060000|2024-12-05 22:34:20|136.16|135.76|135.92|135.52|136.17|135.77|135.92|135.52|17
1733438070000|2024-12-05 22:34:30|135.9|135.5|135.67|135.27|135.9|135.5|135.6|135.2|27
1733438080000|2024-12-05 22:34:40|135.57|135.17|135.62|135.22|135.7|135.3|135.49|135.09|25
1733438090000|2024-12-05 22:34:50|135.61|135.21|135.42|135.02|135.62|135.22|135.42|135.02|24
1733438100000|2024-12-05 22:35:00|135.43|135.03|135.22|134.82|135.46|135.06|135.21|134.81|32
1733438110000|2024-12-05 22:35:10|135.2|134.8|135.01|134.61|135.21|134.81|135.01|134.61|20
1733438120000|2024-12-05 22:35:20|135.02|134.62|134.58|134.18|135.02|134.62|134.58|134.18|21
1733438130000|2024-12-05 22:35:30|134.59|134.19|134.55|134.15|134.64|134.24|134.53|134.13|32
1733438140000|2024-12-05 22:35:40|134.56|134.16|134.65|134.25|134.69|134.29|134.55|134.15|21
1733438150000|2024-12-05 22:35:50|134.64|134.24|134.85|134.45|134.85|134.45|134.63|134.23|28
1733438160000|2024-12-05 22:36:00|134.84|134.44|135.15|134.75|135.15|134.75|134.84|134.44|23
1733438170000|2024-12-05 22:36:10|135.18|134.78|135.13|134.73|135.2|134.8|135.1|134.7|24
1733438180000|2024-12-05 22:36:20|135.11|134.71|134.83|134.43|135.11|134.71|134.83|134.43|22
1733438190000|2024-12-05 22:36:30|134.84|134.44|135.05|134.65|135.06|134.66|134.83|134.43|25
1733438200000|2024-12-05 22:36:40|135.06|134.66|135.22|134.82|135.26|134.86|135.06|134.66|18
1733438210000|2024-12-05 22:36:50|135.23|134.83|135.37|134.97|135.37|134.97|135.22|134.82|17
1733438220000|2024-12-05 22:37:00|135.35|134.95|135.41|135.01|135.42|135.02|135.35|134.95|20
1733438230000|2024-12-05 22:37:10|135.42|135.02|135.52|135.12|135.55|135.15|135.42|135.02|21
1733438240000|2024-12-05 22:37:20|135.54|135.14|135.7|135.3|135.7|135.3|135.52|135.12|22
1733438250000|2024-12-05 22:37:30|135.67|135.27|135.39|134.99|135.69|135.29|135.29|134.89|29
1733438260000|2024-12-05 22:37:40|135.4|135|135.42|135.02|135.42|135.02|135.33|134.93|19
1733438270000|2024-12-05 22:37:50|135.41|135.01|135.37|134.97|135.44|135.04|135.37|134.97|14
1733438280000|2024-12-05 22:38:00|135.32|134.92|134.98|134.58|135.32|134.92|134.92|134.52|19
1733438290000|2024-12-05 22:38:10|135.01|134.61|134.92|134.52|135.01|134.61|134.8|134.4|21
1733438300000|2024-12-05 22:38:20|134.87|134.47|134.88|134.48|134.89|134.49|134.81|134.41|12
1733438310000|2024-12-05 22:38:30|134.87|134.47|134.66|134.26|134.87|134.47|134.52|134.12|23
1733438320000|2024-12-05 22:38:40|134.65|134.25|134.85|134.45|134.85|134.45|134.56|134.16|21
1733438330000|2024-12-05 22:38:50|134.87|134.47|134.92|134.52|134.93|134.53|134.85|134.45|17
1733438340000|2024-12-05 22:39:00|134.93|134.53|134.91|134.51|134.95|134.55|134.83|134.43|19
1733438350000|2024-12-05 22:39:10|134.92|134.52|135.06|134.66|135.07|134.67|134.92|134.52|15
1733438360000|2024-12-05 22:39:20|135.07|134.67|134.73|134.33|135.07|134.67|134.73|134.33|16
1733438370000|2024-12-05 22:39:30|134.74|134.34|134.72|134.32|134.91|134.51|134.72|134.32|15
1733438380000|2024-12-05 22:39:40|134.73|134.33|135.01|134.61|135.02|134.62|134.73|134.33|22
1733438390000|2024-12-05 22:39:50|135.02|134.62|134.97|134.57|135.02|134.62|134.91|134.51|7
1733438400000|2024-12-05 22:40:00|134.99|134.59|135.14|134.74|135.19|134.79|134.99|134.59|14
1733438410000|2024-12-05 22:40:10|135.15|134.75|135.21|134.81|135.23|134.83|135.15|134.75|13
1733438420000|2024-12-05 22:40:20|135.2|134.8|135.32|134.92|135.32|134.92|135.2|134.8|9
1733438430000|2024-12-05 22:40:30|135.31|134.91|135.39|134.99|135.39|134.99|135.28|134.88|12
1733438440000|2024-12-05 22:40:40|135.4|135|135.42|135.02|135.43|135.03|135.39|134.99|5
1733438450000|2024-12-05 22:40:50|135.43|135.03|135.37|134.97|135.49|135.09|135.3|134.9|15
1733438460000|2024-12-05 22:41:00|135.38|134.98|135.44|135.04|135.44|135.04|135.38|134.98|16
1733438470000|2024-12-05 22:41:10|135.43|135.03|135.12|134.72|135.43|135.03|135.11|134.71|21
1733438480000|2024-12-05 22:41:20|135.11|134.71|135.07|134.67|135.2|134.8|134.9|134.5|21
1733438490000|2024-12-05 22:41:30|135.08|134.68|135.09|134.69|135.11|134.71|135.01|134.61|13
1733438500000|2024-12-05 22:41:40|135.08|134.68|135.12|134.72|135.16|134.76|135.08|134.68|6
1733438510000|2024-12-05 22:41:50|135.13|134.73|135.13|134.73|135.17|134.77|135.1|134.7|7
1733438520000|2024-12-05 22:42:00|135.14|134.74|134.94|134.54|135.16|134.76|134.94|134.54|16
1733438530000|2024-12-05 22:42:10|134.9|134.5|134.79|134.39|134.92|134.52|134.79|134.39|15
1733438540000|2024-12-05 22:42:20|134.76|134.36|134.69|134.29|134.76|134.36|134.69|134.29|11
1733438550000|2024-12-05 22:42:30|134.68|134.28|134.73|134.33|134.73|134.33|134.67|134.27|14
1733438560000|2024-12-05 22:42:40|134.75|134.35|134.91|134.51|134.91|134.51|134.75|134.35|12
1733438570000|2024-12-05 22:42:50|134.9|134.5|134.75|134.35|134.91|134.51|134.72|134.32|9
1733438580000|2024-12-05 22:43:00|134.77|134.37|134.77|134.37|134.77|134.37|134.76|134.36|3
1733438590000|2024-12-05 22:43:10|134.79|134.39|134.91|134.51|134.91|134.51|134.78|134.38|12
1733438600000|2024-12-05 22:43:20|134.92|134.52|135.1|134.7|135.11|134.71|134.92|134.52|12
1733438610000|2024-12-05 22:43:30|135.11|134.71|135.24|134.84|135.24|134.84|135.11|134.71|11
1733438620000|2024-12-05 22:43:40|135.28|134.88|135.37|134.97|135.37|134.97|135.28|134.88|10
1733438630000|2024-12-05 22:43:50|135.38|134.98|135.46|135.06|135.47|135.07|135.38|134.98|8
1733438640000|2024-12-05 22:44:00|135.48|135.08|135.48|135.08|135.48|135.08|135.47|135.07|3
1733438650000|2024-12-05 22:44:10|135.49|135.09|135.49|135.09|135.51|135.11|135.49|135.09|3
1733438660000|2024-12-05 22:44:20|135.5|135.1|135.51|135.11|135.51|135.11|135.49|135.09|3
1733438670000|2024-12-05 22:44:30|135.56|135.16|135.56|135.16|135.57|135.17|135.53|135.13|8
1733438680000|2024-12-05 22:44:40|135.57|135.17|135.64|135.24|135.65|135.25|135.57|135.17|21
1733438690000|2024-12-05 22:44:50|135.65|135.25|135.78|135.38|135.78|135.38|135.65|135.25|9
1733438700000|2024-12-05 22:45:00|135.83|135.43|135.85|135.45|135.87|135.47|135.83|135.43|5
1733438710000|2024-12-05 22:45:10|135.84|135.44|135.96|135.56|135.96|135.56|135.84|135.44|9
1733438720000|2024-12-05 22:45:20|135.97|135.57|136.02|135.62|136.02|135.62|135.96|135.56|9
1733438730000|2024-12-05 22:45:30|136.03|135.63|136.05|135.65|136.06|135.66|136.03|135.63|4
1733438740000|2024-12-05 22:45:40|136.07|135.67|136.12|135.72|136.12|135.72|136.05|135.65|5
1733438750000|2024-12-05 22:45:50|136.13|135.73|136.28|135.88|136.3|135.9|136.13|135.73|19
1733438760000|2024-12-05 22:46:00|136.27|135.87|136.51|136.11|136.53|136.13|136.27|135.87|18
1733438770000|2024-12-05 22:46:10|136.55|136.15|136.62|136.22|136.62|136.22|136.5|136.1|23
1733438780000|2024-12-05 22:46:20|136.61|136.21|136.75|136.35|136.76|136.36|136.61|136.21|22
1733438790000|2024-12-05 22:46:30|136.76|136.36|136.86|136.46|136.86|136.46|136.76|136.36|23
1733438800000|2024-12-05 22:46:40|136.85|136.45|136.85|136.45|136.86|136.46|136.85|136.45|7
1733438810000|2024-12-05 22:46:50|136.84|136.44|136.81|136.41|136.9|136.5|136.77|136.37|22
1733438820000|2024-12-05 22:47:00|136.82|136.42|136.84|136.44|136.85|136.45|136.79|136.39|15
1733438830000|2024-12-05 22:47:10|136.85|136.45|137.06|136.66|137.06|136.66|136.85|136.45|19
1733438840000|2024-12-05 22:47:20|137.04|136.64|137.18|136.78|137.24|136.84|137.03|136.63|26
1733438850000|2024-12-05 22:47:30|137.19|136.79|137.21|136.81|137.25|136.85|137.16|136.76|21
1733438860000|2024-12-05 22:47:40|137.24|136.84|137.32|136.92|137.32|136.92|137.24|136.84|6
1733438870000|2024-12-05 22:47:50|137.33|136.93|137.32|136.92|137.34|136.94|137.31|136.91|18
1733438880000|2024-12-05 22:48:00|137.33|136.93|137.41|137.01|137.42|137.02|137.32|136.92|19
1733438890000|2024-12-05 22:48:10|137.4|137|137.44|137.04|137.46|137.06|137.4|137|14
1733438900000|2024-12-05 22:48:20|137.45|137.05|137.63|137.23|137.63|137.23|137.45|137.05|22
1733438910000|2024-12-05 22:48:30|137.62|137.22|137.69|137.29|137.73|137.33|137.59|137.19|25
1733438920000|2024-12-05 22:48:40|137.68|137.28|137.75|137.35|137.75|137.35|137.66|137.26|23
1733438930000|2024-12-05 22:48:50|137.73|137.33|137.76|137.36|137.76|137.36|137.71|137.31|27
1733438940000|2024-12-05 22:49:00|137.77|137.37|137.5|137.1|137.77|137.37|137.49|137.09|27
1733438950000|2024-12-05 22:49:10|137.47|137.07|137.31|136.91|137.49|137.09|137.31|136.91|19
1733438960000|2024-12-05 22:49:20|137.2|136.8|137|136.6|137.26|136.86|136.98|136.58|24
1733438970000|2024-12-05 22:49:30|137.03|136.63|136.96|136.56|137.06|136.66|136.92|136.52|25
1733438980000|2024-12-05 22:49:40|136.95|136.55|137|136.6|137.01|136.61|136.87|136.47|23
1733438990000|2024-12-05 22:49:50|136.99|136.59|137.25|136.85|137.25|136.85|136.95|136.55|32
1733439000000|2024-12-05 22:50:00|137.26|136.86|137.4|137|137.4|137|137.26|136.86|13
1733439010000|2024-12-05 22:50:10|137.38|136.98|137.38|136.98|137.58|137.18|137.38|136.98|30
1733439020000|2024-12-05 22:50:20|137.4|137|137.43|137.03|137.43|137.03|137.4|137|10
1733439030000|2024-12-05 22:50:30|137.42|137.02|137.32|136.92|137.43|137.03|137.31|136.91|16
1733439040000|2024-12-05 22:50:40|137.33|136.93|137.33|136.93|137.33|136.93|137.3|136.9|10
1733439050000|2024-12-05 22:50:50|137.35|136.95|137.22|136.82|137.36|136.96|137.21|136.81|20
1733439060000|2024-12-05 22:51:00|137.24|136.84|137.23|136.83|137.25|136.85|137.18|136.78|18
1733439070000|2024-12-05 22:51:10|137.24|136.84|137.22|136.82|137.27|136.87|137.22|136.82|21
1733439080000|2024-12-05 22:51:20|137.19|136.79|137.16|136.76|137.2|136.8|137.16|136.76|10
1733439090000|2024-12-05 22:51:30|137.17|136.77|137.02|136.62|137.17|136.77|137.01|136.61|14
1733439100000|2024-12-05 22:51:40|137.01|136.61|136.88|136.48|137.01|136.61|136.82|136.42|21
1733439110000|2024-12-05 22:51:50|136.85|136.45|136.75|136.35|136.85|136.45|136.74|136.34|17
1733439120000|2024-12-05 22:52:00|136.74|136.34|136.47|136.07|136.74|136.34|136.37|135.97|25
1733439130000|2024-12-05 22:52:10|136.46|136.06|136.48|136.08|136.52|136.12|136.43|136.03|22
1733439140000|2024-12-05 22:52:20|136.49|136.09|136.46|136.06|136.67|136.27|136.45|136.05|25
1733439150000|2024-12-05 22:52:30|136.47|136.07|136.33|135.93|136.47|136.07|136.33|135.93|14
1733439160000|2024-12-05 22:52:40|136.36|135.96|136.34|135.94|136.36|135.96|136.34|135.94|9
1733439170000|2024-12-05 22:52:50|136.35|135.95|136.13|135.73|136.35|135.95|136.12|135.72|18
1733439180000|2024-12-05 22:53:00|136.12|135.72|136.36|135.96|136.36|135.96|136.01|135.61|25
1733439190000|2024-12-05 22:53:10|136.39|135.99|136.6|136.2|136.6|136.2|136.39|135.99|21
1733439200000|2024-12-05 22:53:20|136.59|136.19|136.82|136.42|136.83|136.43|136.59|136.19|19
1733439210000|2024-12-05 22:53:30|136.83|136.43|136.9|136.5|136.95|136.55|136.83|136.43|21
1733439220000|2024-12-05 22:53:40|136.91|136.51|136.87|136.47|136.91|136.51|136.86|136.46|21
1733439230000|2024-12-05 22:53:50|136.88|136.48|136.96|136.56|136.97|136.57|136.84|136.44|19
1733439240000|2024-12-05 22:54:00|136.95|136.55|136.77|136.37|136.96|136.56|136.75|136.35|22
1733439250000|2024-12-05 22:54:10|136.76|136.36|136.51|136.11|136.78|136.38|136.51|136.11|23
1733439260000|2024-12-05 22:54:20|136.52|136.12|136.63|136.23|136.65|136.25|136.52|136.12|20
1733439270000|2024-12-05 22:54:30|136.61|136.21|136.63|136.23|136.64|136.24|136.61|136.21|7
1733439280000|2024-12-05 22:54:40|136.64|136.24|136.64|136.24|136.65|136.25|136.63|136.23|12
1733439290000|2024-12-05 22:54:50|136.66|136.26|136.65|136.25|136.66|136.26|136.65|136.25|8
1733439300000|2024-12-05 22:55:00|136.64|136.24|136.57|136.17|136.65|136.25|136.57|136.17|13
1733439310000|2024-12-05 22:55:10|136.56|136.16|136.51|136.11|136.57|136.17|136.5|136.1|16
1733439320000|2024-12-05 22:55:20|136.5|136.1|136.51|136.11|136.54|136.14|136.5|136.1|17
1733439330000|2024-12-05 22:55:30|136.5|136.1|136.46|136.06|136.5|136.1|136.46|136.06|7
1733439340000|2024-12-05 22:55:40|136.47|136.07|136.52|136.12|136.54|136.14|136.46|136.06|9
1733439350000|2024-12-05 22:55:50|136.54|136.14|136.64|136.24|136.65|136.25|136.54|136.14|22
1733439360000|2024-12-05 22:56:00|136.63|136.23|136.61|136.21|136.63|136.23|136.59|136.19|19
1733439370000|2024-12-05 22:56:10|136.63|136.23|136.68|136.28|136.7|136.3|136.61|136.21|20
1733439380000|2024-12-05 22:56:20|136.7|136.3|136.72|136.32|136.73|136.33|136.67|136.27|15
1733439390000|2024-12-05 22:56:30|136.74|136.34|136.8|136.4|136.81|136.41|136.74|136.34|12
1733439400000|2024-12-05 22:56:40|136.81|136.41|136.95|136.55|136.95|136.55|136.8|136.4|16
1733439410000|2024-12-05 22:56:50|136.94|136.54|136.81|136.41|136.95|136.55|136.81|136.41|16
1733439420000|2024-12-05 22:57:00|136.82|136.42|136.84|136.44|136.86|136.46|136.77|136.37|18
1733439430000|2024-12-05 22:57:10|136.83|136.43|136.95|136.55|136.96|136.56|136.83|136.43|25
1733439440000|2024-12-05 22:57:20|136.96|136.56|137.01|136.61|137.04|136.64|136.95|136.55|23
1733439450000|2024-12-05 22:57:30|137.03|136.63|136.97|136.57|137.03|136.63|136.96|136.56|15
1733439460000|2024-12-05 22:57:40|136.95|136.55|136.89|136.49|136.95|136.55|136.89|136.49|18
1733439470000|2024-12-05 22:57:50|136.88|136.48|136.75|136.35|136.88|136.48|136.74|136.34|14
1733439480000|2024-12-05 22:58:00|136.76|136.36|136.78|136.38|136.79|136.39|136.73|136.33|24
1733439490000|2024-12-05 22:58:10|136.79|136.39|136.9|136.5|136.9|136.5|136.78|136.38|23
1733439500000|2024-12-05 22:58:20|136.91|136.51|137.28|136.88|137.28|136.88|136.91|136.51|22
1733439510000|2024-12-05 22:58:30|137.29|136.89|137.29|136.89|137.3|136.9|137.26|136.86|17
1733439520000|2024-12-05 22:58:40|137.28|136.88|137.27|136.87|137.29|136.89|137.25|136.85|15
1733439530000|2024-12-05 22:58:50|137.28|136.88|137.35|136.95|137.37|136.97|137.28|136.88|17
1733439540000|2024-12-05 22:59:00|137.39|136.99|137.37|136.97|137.39|136.99|137.37|136.97|3
1733439550000|2024-12-05 22:59:10|137.36|136.96|137.32|136.92|137.36|136.96|137.31|136.91|5
1733439560000|2024-12-05 22:59:20|137.35|136.95|137.37|136.97|137.37|136.97|137.34|136.94|12
1733439570000|2024-12-05 22:59:30|137.35|136.95|137.29|136.89|137.36|136.96|137.28|136.88|18
1733439580000|2024-12-05 22:59:40|137.28|136.88|137.22|136.82|137.29|136.89|137.21|136.81|14
1733439590000|2024-12-05 22:59:50|137.21|136.81|137.17|136.77|137.22|136.82|137.17|136.77|18
1733439600000|2024-12-05 23:00:00|137.16|136.76|137.11|136.71|137.16|136.76|137.1|136.7|12
1733439610000|2024-12-05 23:00:10|137.09|136.69|137.08|136.68|137.09|136.69|137.07|136.67|15
1733439620000|2024-12-05 23:00:20|137.07|136.67|137.08|136.68|137.08|136.68|137.07|136.67|6
1733439630000|2024-12-05 23:00:30|137.07|136.67|136.89|136.49|137.07|136.67|136.87|136.47|19
1733439640000|2024-12-05 23:00:40|136.88|136.48|136.78|136.38|136.88|136.48|136.78|136.38|9
1733439650000|2024-12-05 23:00:50|136.77|136.37|136.73|136.33|136.77|136.37|136.72|136.32|4
1733439660000|2024-12-05 23:01:00|136.74|136.34|136.68|136.28|136.74|136.34|136.68|136.28|12
1733439670000|2024-12-05 23:01:10|136.69|136.29|136.57|136.17|136.69|136.29|136.57|136.17|18
1733439680000|2024-12-05 23:01:20|136.6|136.2|136.61|136.21|136.67|136.27|136.6|136.2|11
1733439690000|2024-12-05 23:01:30|136.59|136.19|136.46|136.06|136.61|136.21|136.46|136.06|20
1733439700000|2024-12-05 23:01:40|136.44|136.04|136.25|135.85|136.44|136.04|136.24|135.84|15
1733439710000|2024-12-05 23:01:50|136.22|135.82|136.19|135.79|136.22|135.82|136.18|135.78|14
1733439720000|2024-12-05 23:02:00|136.21|135.81|136.24|135.84|136.33|135.93|136.21|135.81|17
1733439730000|2024-12-05 23:02:10|136.21|135.81|136.26|135.86|136.28|135.88|136.17|135.77|21
1733439740000|2024-12-05 23:02:20|136.27|135.87|136.17|135.77|136.27|135.87|136.17|135.77|10
1733439750000|2024-12-05 23:02:30|136.16|135.76|136.1|135.7|136.16|135.76|136.09|135.69|16
1733439760000|2024-12-05 23:02:40|136.09|135.69|135.91|135.51|136.09|135.69|135.91|135.51|19
1733439770000|2024-12-05 23:02:50|135.9|135.5|135.77|135.37|135.91|135.51|135.77|135.37|10
1733439780000|2024-12-05 23:03:00|135.78|135.38|135.63|135.23|135.78|135.38|135.61|135.21|18
1733439790000|2024-12-05 23:03:10|135.64|135.24|135.54|135.14|135.66|135.26|135.54|135.14|17
1733439800000|2024-12-05 23:03:20|135.56|135.16|135.72|135.32|135.72|135.32|135.54|135.14|21
1733439810000|2024-12-05 23:03:30|135.73|135.33|135.87|135.47|135.94|135.54|135.73|135.33|21
1733439820000|2024-12-05 23:03:40|135.89|135.49|135.82|135.42|135.89|135.49|135.79|135.39|15
1733439830000|2024-12-05 23:03:50|135.83|135.43|135.65|135.25|135.84|135.44|135.65|135.25|20
1733439840000|2024-12-05 23:04:00|135.69|135.29|135.84|135.44|135.85|135.45|135.66|135.26|14
1733439850000|2024-12-05 23:04:10|135.85|135.45|135.98|135.58|136.01|135.61|135.84|135.44|14
1733439860000|2024-12-05 23:04:20|135.97|135.57|136.16|135.76|136.16|135.76|135.97|135.57|15
1733439870000|2024-12-05 23:04:30|136.17|135.77|136.17|135.77|136.17|135.77|136.13|135.73|18
1733439880000|2024-12-05 23:04:40|136.18|135.78|136.14|135.74|136.24|135.84|136.14|135.74|13
1733439890000|2024-12-05 23:04:50|136.13|135.73|135.85|135.45|136.13|135.73|135.82|135.42|20
1733439900000|2024-12-05 23:05:00|135.86|135.46|135.66|135.26|135.89|135.49|135.66|135.26|19
1733439910000|2024-12-05 23:05:10|135.67|135.27|135.66|135.26|135.77|135.37|135.66|135.26|10
1733439920000|2024-12-05 23:05:20|135.65|135.25|135.46|135.06|135.7|135.3|135.46|135.06|21
1733439930000|2024-12-05 23:05:30|135.44|135.04|135.41|135.01|135.44|135.04|135.35|134.95|24
1733439940000|2024-12-05 23:05:40|135.4|135|135.31|134.91|135.4|135|135.3|134.9|12
1733439950000|2024-12-05 23:05:50|135.32|134.92|135.26|134.86|135.34|134.94|135.25|134.85|17
1733439960000|2024-12-05 23:06:00|135.25|134.85|135.16|134.76|135.25|134.85|135.06|134.66|13
1733439970000|2024-12-05 23:06:10|135.17|134.77|135.03|134.63|135.17|134.77|135.03|134.63|18
1733439980000|2024-12-05 23:06:20|134.99|134.59|134.96|134.56|135|134.6|134.95|134.55|24
1733439990000|2024-12-05 23:06:30|134.97|134.57|134.81|134.41|135.06|134.66|134.81|134.41|21
1733440000000|2024-12-05 23:06:40|134.82|134.42|134.82|134.42|134.88|134.48|134.77|134.37|15
1733440010000|2024-12-05 23:06:50|134.83|134.43|134.9|134.5|134.92|134.52|134.77|134.37|13
1733440020000|2024-12-05 23:07:00|134.89|134.49|134.92|134.52|134.99|134.59|134.84|134.44|24
1733440030000|2024-12-05 23:07:10|134.95|134.55|134.73|134.33|134.96|134.56|134.73|134.33|18
1733440040000|2024-12-05 23:07:20|134.74|134.34|134.87|134.47|134.87|134.47|134.74|134.34|15
1733440050000|2024-12-05 23:07:30|134.91|134.51|135.06|134.66|135.06|134.66|134.89|134.49|21
1733440060000|2024-12-05 23:07:40|135.09|134.69|135.17|134.77|135.21|134.81|135.09|134.69|19
1733440070000|2024-12-05 23:07:50|135.19|134.79|135.17|134.77|135.2|134.8|135.14|134.74|13
1733440080000|2024-12-05 23:08:00|135.18|134.78|135.22|134.82|135.28|134.88|135.18|134.78|18
1733440090000|2024-12-05 23:08:10|135.16|134.76|135.09|134.69|135.16|134.76|134.99|134.59|19
1733440100000|2024-12-05 23:08:20|135.1|134.7|135.09|134.69|135.13|134.73|135.09|134.69|11
1733440110000|2024-12-05 23:08:30|135.07|134.67|134.7|134.3|135.07|134.67|134.69|134.29|16
1733440120000|2024-12-05 23:08:40|134.69|134.29|134.66|134.26|134.71|134.31|134.63|134.23|15
1733440130000|2024-12-05 23:08:50|134.65|134.25|134.57|134.17|134.65|134.25|134.52|134.12|24
1733440140000|2024-12-05 23:09:00|134.56|134.16|134.19|133.79|134.56|134.16|134.19|133.79|18
1733440150000|2024-12-05 23:09:10|134.21|133.81|134.3|133.9|134.31|133.91|134.21|133.81|26
1733440160000|2024-12-05 23:09:20|134.29|133.89|134.32|133.92|134.41|134.01|134.29|133.89|18
1733440170000|2024-12-05 23:09:30|134.31|133.91|134.24|133.84|134.33|133.93|134.24|133.84|12
1733440180000|2024-12-05 23:09:40|134.21|133.81|134.31|133.91|134.32|133.92|134.15|133.75|22
1733440190000|2024-12-05 23:09:50|134.29|133.89|134.41|134.01|134.46|134.06|134.29|133.89|18
1733440200000|2024-12-05 23:10:00|134.4|134|134.35|133.95|134.5|134.1|134.34|133.94|26
1733440210000|2024-12-05 23:10:10|134.34|133.94|134.23|133.83|134.41|134.01|134.21|133.81|25
1733440220000|2024-12-05 23:10:20|134.25|133.85|134.34|133.94|134.42|134.02|134.25|133.85|19
1733440230000|2024-12-05 23:10:30|134.45|134.05|134.5|134.1|134.55|134.15|134.38|133.98|27
1733440240000|2024-12-05 23:10:40|134.48|134.08|134.43|134.03|134.51|134.11|134.43|134.03|20
1733440250000|2024-12-05 23:10:50|134.45|134.05|134.44|134.04|134.46|134.06|134.43|134.03|17
1733440260000|2024-12-05 23:11:00|134.45|134.05|134.49|134.09|134.51|134.11|134.44|134.04|15
1733440270000|2024-12-05 23:11:10|134.57|134.17|134.73|134.33|134.73|134.33|134.53|134.13|19
1733440280000|2024-12-05 23:11:20|134.74|134.34|134.83|134.43|134.83|134.43|134.74|134.34|12
1733440290000|2024-12-05 23:11:30|134.85|134.45|134.93|134.53|134.94|134.54|134.81|134.41|20
1733440300000|2024-12-05 23:11:40|134.95|134.55|134.89|134.49|134.98|134.58|134.89|134.49|17
1733440310000|2024-12-05 23:11:50|134.86|134.46|135.04|134.64|135.04|134.64|134.85|134.45|14
1733440320000|2024-12-05 23:12:00|135.07|134.67|134.75|134.35|135.08|134.68|134.75|134.35|23
1733440330000|2024-12-05 23:12:10|134.76|134.36|134.68|134.28|134.76|134.36|134.64|134.24|20
1733440340000|2024-12-05 23:12:20|134.69|134.29|135.02|134.62|135.02|134.62|134.69|134.29|19
1733440350000|2024-12-05 23:12:30|135.01|134.61|134.83|134.43|135.01|134.61|134.82|134.42|26
1733440360000|2024-12-05 23:12:40|134.82|134.42|134.75|134.35|134.82|134.42|134.71|134.31|17
1733440370000|2024-12-05 23:12:50|134.74|134.34|134.51|134.11|134.74|134.34|134.49|134.09|21
1733440380000|2024-12-05 23:13:00|134.5|134.1|134.74|134.34|134.76|134.36|134.5|134.1|21
1733440390000|2024-12-05 23:13:10|134.75|134.35|134.75|134.35|134.76|134.36|134.56|134.16|24
1733440400000|2024-12-05 23:13:20|134.76|134.36|134.84|134.44|134.87|134.47|134.76|134.36|22
1733440410000|2024-12-05 23:13:30|134.83|134.43|134.71|134.31|134.83|134.43|134.7|134.3|20
1733440420000|2024-12-05 23:13:40|134.7|134.3|134.8|134.4|134.8|134.4|134.67|134.27|18
1733440430000|2024-12-05 23:13:50|134.77|134.37|134.85|134.45|134.85|134.45|134.77|134.37|16
1733440440000|2024-12-05 23:14:00|134.84|134.44|134.99|134.59|134.99|134.59|134.83|134.43|24
1733440450000|2024-12-05 23:14:10|135.03|134.63|135.03|134.63|135.04|134.64|135|134.6|24
1733440460000|2024-12-05 23:14:20|135.07|134.67|135.25|134.85|135.25|134.85|135.07|134.67|18
1733440470000|2024-12-05 23:14:30|135.26|134.86|135.2|134.8|135.26|134.86|135.18|134.78|23
1733440480000|2024-12-05 23:14:40|135.19|134.79|135.14|134.74|135.2|134.8|135.08|134.68|25
1733440490000|2024-12-05 23:14:50|135.13|134.73|135.12|134.72|135.19|134.79|135.12|134.72|9
1733440500000|2024-12-05 23:15:00|135.11|134.71|135.02|134.62|135.11|134.71|134.94|134.54|17
1733440510000|2024-12-05 23:15:10|135.01|134.61|134.79|134.39|135.03|134.63|134.79|134.39|21
1733440520000|2024-12-05 23:15:20|134.78|134.38|134.5|134.1|134.78|134.38|134.48|134.08|18
1733440530000|2024-12-05 23:15:30|134.51|134.11|134.42|134.02|134.53|134.13|134.31|133.91|25
1733440540000|2024-12-05 23:15:40|134.47|134.07|134.82|134.42|134.82|134.42|134.46|134.06|20
1733440550000|2024-12-05 23:15:50|134.87|134.47|135.05|134.65|135.08|134.68|134.87|134.47|18
1733440560000|2024-12-05 23:16:00|135.1|134.7|135.32|134.92|135.32|134.92|135.03|134.63|20
1733440570000|2024-12-05 23:16:10|135.31|134.91|135.1|134.7|135.31|134.91|135.1|134.7|23
1733440580000|2024-12-05 23:16:20|135.11|134.71|135.28|134.88|135.28|134.88|135.11|134.71|12
1733440590000|2024-12-05 23:16:30|135.33|134.93|135.63|135.23|135.63|135.23|135.33|134.93|9
1733440600000|2024-12-05 23:16:40|135.65|135.25|135.74|135.34|135.75|135.35|135.62|135.22|13
1733440610000|2024-12-05 23:16:50|135.72|135.32|135.68|135.28|135.73|135.33|135.62|135.22|13
1733440620000|2024-12-05 23:17:00|135.72|135.32|135.56|135.16|135.72|135.32|135.56|135.16|21
1733440630000|2024-12-05 23:17:10|135.54|135.14|135.34|134.94|135.64|135.24|135.34|134.94|22
1733440640000|2024-12-05 23:17:20|135.33|134.93|135.41|135.01|135.43|135.03|135.28|134.88|19
1733440650000|2024-12-05 23:17:30|135.42|135.02|135.36|134.96|135.46|135.06|135.34|134.94|22
1733440660000|2024-12-05 23:17:40|135.34|134.94|135.28|134.88|135.34|134.94|135.25|134.85|18
1733440670000|2024-12-05 23:17:50|135.26|134.86|135.33|134.93|135.35|134.95|135.25|134.85|20
1733440680000|2024-12-05 23:18:00|135.31|134.91|135.52|135.12|135.52|135.12|135.29|134.89|19
1733440690000|2024-12-05 23:18:10|135.54|135.14|136.06|135.66|136.06|135.66|135.54|135.14|14
1733440700000|2024-12-05 23:18:20|136.07|135.67|136.18|135.78|136.18|135.78|136.06|135.66|14
1733440710000|2024-12-05 23:18:30|136.2|135.8|136.2|135.8|136.28|135.88|136.15|135.75|17
1733440720000|2024-12-05 23:18:40|136.21|135.81|136.13|135.73|136.22|135.82|136.13|135.73|10
1733440730000|2024-12-05 23:18:50|136.15|135.75|136.18|135.78|136.18|135.78|136.15|135.75|8
1733440740000|2024-12-05 23:19:00|136.17|135.77|135.9|135.5|136.18|135.78|135.9|135.5|22
1733440750000|2024-12-05 23:19:10|135.93|135.53|135.87|135.47|135.99|135.59|135.84|135.44|21
1733440760000|2024-12-05 23:19:20|135.92|135.52|135.94|135.54|136.06|135.66|135.92|135.52|21
1733440770000|2024-12-05 23:19:30|135.92|135.52|135.99|135.59|136.03|135.63|135.91|135.51|15
1733440780000|2024-12-05 23:19:40|136|135.6|136.03|135.63|136.08|135.68|135.98|135.58|18
1733440790000|2024-12-05 23:19:50|136.06|135.66|136.18|135.78|136.18|135.78|136.06|135.66|17
1733440800000|2024-12-05 23:20:00|136.17|135.77|136.11|135.71|136.17|135.77|136.07|135.67|12
1733440810000|2024-12-05 23:20:10|136.14|135.74|136.07|135.67|136.17|135.77|136.05|135.65|12
1733440820000|2024-12-05 23:20:20|136.08|135.68|136.13|135.73|136.18|135.78|136.08|135.68|16
1733440830000|2024-12-05 23:20:30|136.14|135.74|136.08|135.68|136.14|135.74|136.06|135.66|19
1733440840000|2024-12-05 23:20:40|136.03|135.63|136.24|135.84|136.25|135.85|136.03|135.63|16
1733440850000|2024-12-05 23:20:50|136.22|135.82|136.32|135.92|136.32|135.92|136.21|135.81|12
1733440860000|2024-12-05 23:21:00|136.36|135.96|136.48|136.08|136.55|136.15|136.36|135.96|18
1733440870000|2024-12-05 23:21:10|136.5|136.1|136.52|136.12|136.52|136.12|136.38|135.98|19
1733440880000|2024-12-05 23:21:20|136.57|136.17|136.4|136|136.58|136.18|136.4|136|16
1733440890000|2024-12-05 23:21:30|136.41|136.01|136.36|135.96|136.47|136.07|136.35|135.95|22
1733440900000|2024-12-05 23:21:40|136.38|135.98|136.37|135.97|136.38|135.98|136.34|135.94|15
1733440910000|2024-12-05 23:21:50|136.33|135.93|136.58|136.18|136.58|136.18|136.31|135.91|16
1733440920000|2024-12-05 23:22:00|136.62|136.22|136.65|136.25|136.65|136.25|136.6|136.2|5
1733440930000|2024-12-05 23:22:10|136.62|136.22|136.47|136.07|136.64|136.24|136.42|136.02|16
1733440940000|2024-12-05 23:22:20|136.46|136.06|136.52|136.12|136.53|136.13|136.45|136.05|11
1733440950000|2024-12-05 23:22:30|136.53|136.13|136.62|136.22|136.72|136.32|136.48|136.08|22
1733440960000|2024-12-05 23:22:40|136.61|136.21|136.75|136.35|136.76|136.36|136.61|136.21|8
1733440970000|2024-12-05 23:22:50|136.76|136.36|136.87|136.47|136.87|136.47|136.75|136.35|6
1733440980000|2024-12-05 23:23:00|136.86|136.46|136.79|136.39|136.86|136.46|136.79|136.39|6
1733440990000|2024-12-05 23:23:10|136.78|136.38|136.7|136.3|136.82|136.42|136.69|136.29|11
1733441000000|2024-12-05 23:23:20|136.72|136.32|136.6|136.2|136.73|136.33|136.59|136.19|12
1733441010000|2024-12-05 23:23:30|136.61|136.21|136.45|136.05|136.61|136.21|136.45|136.05|13
1733441020000|2024-12-05 23:23:40|136.43|136.03|136.16|135.76|136.44|136.04|136.15|135.75|22
1733441030000|2024-12-05 23:23:50|136.17|135.77|136.19|135.79|136.24|135.84|136.14|135.74|23
1733441040000|2024-12-05 23:24:00|136.21|135.81|136.31|135.91|136.31|135.91|136.21|135.81|21
1733441050000|2024-12-05 23:24:10|136.32|135.92|136.26|135.86|136.42|136.02|136.26|135.86|27
1733441060000|2024-12-05 23:24:20|136.25|135.85|136.12|135.72|136.4|136|136.12|135.72|23
1733441070000|2024-12-05 23:24:30|136.1|135.7|136.07|135.67|136.15|135.75|136.07|135.67|13
1733441080000|2024-12-05 23:24:40|136.09|135.69|136.09|135.69|136.15|135.75|136.07|135.67|11
1733441090000|2024-12-05 23:24:50|136.12|135.72|136.15|135.75|136.15|135.75|136.09|135.69|12
1733441100000|2024-12-05 23:25:00|136.14|135.74|136.4|136|136.4|136|136.07|135.67|21
1733441110000|2024-12-05 23:25:10|136.42|136.02|136.39|135.99|136.48|136.08|136.35|135.95|14
1733441120000|2024-12-05 23:25:20|136.42|136.02|136.64|136.24|136.69|136.29|136.42|136.02|14
1733441130000|2024-12-05 23:25:30|136.63|136.23|136.76|136.36|136.76|136.36|136.6|136.2|9
1733441140000|2024-12-05 23:25:40|136.77|136.37|136.74|136.34|136.77|136.37|136.71|136.31|9
1733441150000|2024-12-05 23:25:50|136.75|136.35|136.82|136.42|136.86|136.46|136.75|136.35|6
1733441160000|2024-12-05 23:26:00|136.78|136.38|136.73|136.33|136.78|136.38|136.7|136.3|15
1733441170000|2024-12-05 23:26:10|136.87|136.47|136.79|136.39|136.87|136.47|136.78|136.38|13
1733441180000|2024-12-05 23:26:20|136.81|136.41|136.9|136.5|136.9|136.5|136.81|136.41|4
1733441190000|2024-12-05 23:26:30|137.09|136.69|137.45|137.05|137.5|137.1|137.09|136.69|15
1733441200000|2024-12-05 23:26:40|137.46|137.06|137.29|136.89|137.48|137.08|137.29|136.89|15
1733441210000|2024-12-05 23:26:50|137.28|136.88|137.27|136.87|137.3|136.9|137.27|136.87|16
1733441220000|2024-12-05 23:27:00|137.26|136.86|136.76|136.36|137.26|136.86|136.76|136.36|22
1733441230000|2024-12-05 23:27:10|136.73|136.33|136.79|136.39|136.79|136.39|136.73|136.33|13
1733441240000|2024-12-05 23:27:20|136.8|136.4|136.87|136.47|136.9|136.5|136.78|136.38|26
1733441250000|2024-12-05 23:27:30|136.97|136.57|137.02|136.62|137.16|136.76|136.97|136.57|23
1733441260000|2024-12-05 23:27:40|137.05|136.65|137.1|136.7|137.1|136.7|136.95|136.55|19
1733441270000|2024-12-05 23:27:50|137.13|136.73|137.07|136.67|137.14|136.74|137.06|136.66|18
1733441280000|2024-12-05 23:28:00|137.06|136.66|136.96|136.56|137.09|136.69|136.92|136.52|25
1733441290000|2024-12-05 23:28:10|136.95|136.55|136.94|136.54|136.99|136.59|136.91|136.51|22
1733441300000|2024-12-05 23:28:20|136.93|136.53|137.12|136.72|137.17|136.77|136.93|136.53|30
1733441310000|2024-12-05 23:28:30|137.14|136.74|137.07|136.67|137.18|136.78|137.07|136.67|22
1733441320000|2024-12-05 23:28:40|137.08|136.68|137.05|136.65|137.15|136.75|137.05|136.65|26
1733441330000|2024-12-05 23:28:50|137.06|136.66|136.69|136.29|137.06|136.66|136.69|136.29|22
1733441340000|2024-12-05 23:29:00|136.67|136.27|136.48|136.08|136.67|136.27|136.48|136.08|18
1733441350000|2024-12-05 23:29:10|136.47|136.07|136.52|136.12|136.53|136.13|136.43|136.03|15
1733441360000|2024-12-05 23:29:20|136.53|136.13|136.43|136.03|136.53|136.13|136.39|135.99|23
1733441370000|2024-12-05 23:29:30|136.39|135.99|136.66|136.26|136.66|136.26|136.38|135.98|16
1733441380000|2024-12-05 23:29:40|136.65|136.25|136.8|136.4|136.8|136.4|136.64|136.24|25
1733441390000|2024-12-05 23:29:50|136.85|136.45|136.76|136.36|136.92|136.52|136.74|136.34|22
1733441400000|2024-12-05 23:30:00|136.75|136.35|136.97|136.57|137.01|136.61|136.75|136.35|24
1733441410000|2024-12-05 23:30:10|136.99|136.59|137.04|136.64|137.06|136.66|136.94|136.54|30
1733441420000|2024-12-05 23:30:20|137.03|136.63|136.98|136.58|137.04|136.64|136.95|136.55|28
1733441430000|2024-12-05 23:30:30|136.99|136.59|136.87|136.47|137|136.6|136.83|136.43|29
1733441440000|2024-12-05 23:30:40|136.86|136.46|136.72|136.32|136.86|136.46|136.72|136.32|29
1733441450000|2024-12-05 23:30:50|136.73|136.33|136.58|136.18|136.76|136.36|136.57|136.17|20
1733441460000|2024-12-05 23:31:00|136.57|136.17|136.44|136.04|136.57|136.17|136.37|135.97|25
1733441470000|2024-12-05 23:31:10|136.45|136.05|136.68|136.28|136.7|136.3|136.45|136.05|18
1733441480000|2024-12-05 23:31:20|136.73|136.33|136.55|136.15|136.77|136.37|136.53|136.13|28
1733441490000|2024-12-05 23:31:30|136.54|136.14|136.35|135.95|136.54|136.14|136.32|135.92|21
1733441500000|2024-12-05 23:31:40|136.32|135.92|136.3|135.9|136.33|135.93|136.19|135.79|14
1733441510000|2024-12-05 23:31:50|136.31|135.91|136.36|135.96|136.36|135.96|136.31|135.91|19
1733441520000|2024-12-05 23:32:00|136.37|135.97|136.2|135.8|136.37|135.97|136.14|135.74|21
1733441530000|2024-12-05 23:32:10|136.19|135.79|135.96|135.56|136.19|135.79|135.96|135.56|20
1733441540000|2024-12-05 23:32:20|135.97|135.57|136.08|135.68|136.17|135.77|135.97|135.57|23
1733441550000|2024-12-05 23:32:30|136.1|135.7|135.97|135.57|136.15|135.75|135.97|135.57|26
1733441560000|2024-12-05 23:32:40|135.94|135.54|136.03|135.63|136.03|135.63|135.88|135.48|20
1733441570000|2024-12-05 23:32:50|136.07|135.67|135.99|135.59|136.16|135.76|135.99|135.59|23
1733441580000|2024-12-05 23:33:00|136|135.6|135.88|135.48|136.01|135.61|135.88|135.48|14
1733441590000|2024-12-05 23:33:10|135.87|135.47|135.95|135.55|135.96|135.56|135.85|135.45|25
1733441600000|2024-12-05 23:33:20|135.96|135.56|136.07|135.67|136.12|135.72|135.91|135.51|24
1733441610000|2024-12-05 23:33:30|136.09|135.69|136.08|135.68|136.09|135.69|136|135.6|17
1733441620000|2024-12-05 23:33:40|136.09|135.69|135.83|135.43|136.09|135.69|135.83|135.43|19
1733441630000|2024-12-05 23:33:50|135.82|135.42|135.8|135.4|135.84|135.44|135.76|135.36|19
1733441640000|2024-12-05 23:34:00|135.81|135.41|135.63|135.23|135.81|135.41|135.6|135.2|20
1733441650000|2024-12-05 23:34:10|135.6|135.2|135.68|135.28|135.76|135.36|135.58|135.18|17
1733441660000|2024-12-05 23:34:20|135.67|135.27|135.69|135.29|135.71|135.31|135.62|135.22|22
1733441670000|2024-12-05 23:34:30|135.72|135.32|135.79|135.39|135.81|135.41|135.69|135.29|18
1733441680000|2024-12-05 23:34:40|135.76|135.36|135.65|135.25|135.78|135.38|135.6|135.2|22
1733441690000|2024-12-05 23:34:50|135.71|135.31|135.93|135.53|135.97|135.57|135.69|135.29|18
1733441700000|2024-12-05 23:35:00|135.89|135.49|135.75|135.35|135.91|135.51|135.7|135.3|21
1733441710000|2024-12-05 23:35:10|135.82|135.42|135.58|135.18|135.97|135.57|135.5|135.1|23
1733441720000|2024-12-05 23:35:20|135.57|135.17|135.44|135.04|135.59|135.19|135.42|135.02|24
1733441730000|2024-12-05 23:35:30|135.43|135.03|135.43|135.03|135.48|135.08|135.39|134.99|22
1733441740000|2024-12-05 23:35:40|135.42|135.02|135.39|134.99|135.42|135.02|135.38|134.98|7
1733441750000|2024-12-05 23:35:50|135.4|135|135.37|134.97|135.4|135|135.33|134.93|16
1733441760000|2024-12-05 23:36:00|135.38|134.98|135.54|135.14|135.55|135.15|135.34|134.94|22
1733441770000|2024-12-05 23:36:10|135.56|135.16|135.38|134.98|135.62|135.22|135.38|134.98|27
1733441780000|2024-12-05 23:36:20|135.39|134.99|135.23|134.83|135.42|135.02|135.23|134.83|22
1733441790000|2024-12-05 23:36:30|135.25|134.85|135.31|134.91|135.35|134.95|135.25|134.85|21
1733441800000|2024-12-05 23:36:40|135.3|134.9|135.4|135|135.41|135.01|135.28|134.88|13
1733441810000|2024-12-05 23:36:50|135.42|135.02|135.48|135.08|135.63|135.23|135.41|135.01|19
1733441820000|2024-12-05 23:37:00|135.47|135.07|135.55|135.15|135.59|135.19|135.46|135.06|21
1733441830000|2024-12-05 23:37:10|135.51|135.11|135.35|134.95|135.51|135.11|135.35|134.95|26
1733441840000|2024-12-05 23:37:20|135.32|134.92|135.18|134.78|135.33|134.93|135.18|134.78|16
1733441850000|2024-12-05 23:37:30|135.17|134.77|135.01|134.61|135.17|134.77|135|134.6|20
1733441860000|2024-12-05 23:37:40|135.02|134.62|135.12|134.72|135.14|134.74|135.02|134.62|20
1733441870000|2024-12-05 23:37:50|135.14|134.74|135.19|134.79|135.21|134.81|135.14|134.74|12
1733441880000|2024-12-05 23:38:00|135.22|134.82|135.11|134.71|135.25|134.85|135.07|134.67|14
1733441890000|2024-12-05 23:38:10|135.1|134.7|135.15|134.75|135.18|134.78|135.06|134.66|18
1733441900000|2024-12-05 23:38:20|135.14|134.74|134.97|134.57|135.14|134.74|134.96|134.56|19
1733441910000|2024-12-05 23:38:30|134.95|134.55|135.09|134.69|135.1|134.7|134.93|134.53|18
1733441920000|2024-12-05 23:38:40|135.08|134.68|135.12|134.72|135.12|134.72|135.04|134.64|13
1733441930000|2024-12-05 23:38:50|135.13|134.73|135.26|134.86|135.27|134.87|135.13|134.73|15
1733441940000|2024-12-05 23:39:00|135.25|134.85|135.09|134.69|135.26|134.86|135.09|134.69|17
1733441950000|2024-12-05 23:39:10|135.08|134.68|134.95|134.55|135.08|134.68|134.92|134.52|25
1733441960000|2024-12-05 23:39:20|134.96|134.56|134.86|134.46|134.96|134.56|134.84|134.44|22
1733441970000|2024-12-05 23:39:30|134.85|134.45|134.9|134.5|134.96|134.56|134.83|134.43|15
1733441980000|2024-12-05 23:39:40|134.89|134.49|134.9|134.5|134.96|134.56|134.85|134.45|21
1733441990000|2024-12-05 23:39:50|134.87|134.47|134.99|134.59|134.99|134.59|134.87|134.47|7
1733442000000|2024-12-05 23:40:00|134.98|134.58|135.04|134.64|135.09|134.69|134.98|134.58|13
1733442010000|2024-12-05 23:40:10|135.06|134.66|135.11|134.71|135.2|134.8|135.06|134.66|23
1733442020000|2024-12-05 23:40:20|135.05|134.65|135.05|134.65|135.1|134.7|135.05|134.65|18
1733442030000|2024-12-05 23:40:30|135.06|134.66|134.95|134.55|135.08|134.68|134.95|134.55|18
1733442040000|2024-12-05 23:40:40|134.97|134.57|135.17|134.77|135.17|134.77|134.97|134.57|13
1733442050000|2024-12-05 23:40:50|135.18|134.78|135.17|134.77|135.18|134.78|135.16|134.76|4
1733442060000|2024-12-05 23:41:00|135.2|134.8|135.06|134.66|135.27|134.87|135.03|134.63|24
1733442070000|2024-12-05 23:41:10|135.04|134.64|135.08|134.68|135.08|134.68|135.04|134.64|13
1733442080000|2024-12-05 23:41:20|135.1|134.7|135.17|134.77|135.23|134.83|135.1|134.7|14
1733442090000|2024-12-05 23:41:30|135.15|134.75|135.1|134.7|135.15|134.75|135.09|134.69|14
1733442100000|2024-12-05 23:41:40|135.12|134.72|135.11|134.71|135.15|134.75|135.1|134.7|12
1733442110000|2024-12-05 23:41:50|135.1|134.7|135.1|134.7|135.14|134.74|135.09|134.69|11
1733442120000|2024-12-05 23:42:00|135.08|134.68|134.94|134.54|135.12|134.72|134.93|134.53|13
1733442130000|2024-12-05 23:42:10|134.95|134.55|135.09|134.69|135.12|134.72|134.95|134.55|14
1733442140000|2024-12-05 23:42:20|135.1|134.7|135|134.6|135.11|134.71|135|134.6|14
1733442150000|2024-12-05 23:42:30|134.99|134.59|134.91|134.51|134.99|134.59|134.91|134.51|9
1733442160000|2024-12-05 23:42:40|134.85|134.45|134.65|134.25|134.85|134.45|134.63|134.23|14
1733442170000|2024-12-05 23:42:50|134.67|134.27|134.83|134.43|134.83|134.43|134.67|134.27|9
1733442180000|2024-12-05 23:43:00|134.86|134.46|134.74|134.34|134.9|134.5|134.74|134.34|20
1733442190000|2024-12-05 23:43:10|134.69|134.29|134.77|134.37|134.77|134.37|134.69|134.29|13
1733442200000|2024-12-05 23:43:20|134.82|134.42|134.84|134.44|134.84|134.44|134.79|134.39|6
1733442210000|2024-12-05 23:43:30|134.85|134.45|134.9|134.5|134.97|134.57|134.85|134.45|6
1733442220000|2024-12-05 23:43:40|134.89|134.49|134.75|134.35|134.89|134.49|134.73|134.33|12
1733442230000|2024-12-05 23:43:50|134.79|134.39|134.8|134.4|134.81|134.41|134.76|134.36|8
1733442240000|2024-12-05 23:44:00|134.82|134.42|134.85|134.45|134.86|134.46|134.78|134.38|6
1733442250000|2024-12-05 23:44:10|134.91|134.51|134.92|134.52|134.92|134.52|134.9|134.5|3
1733442260000|2024-12-05 23:44:20|134.9|134.5|134.99|134.59|134.99|134.59|134.83|134.43|7
1733442270000|2024-12-05 23:44:30|135.01|134.61|134.99|134.59|135.03|134.63|134.99|134.59|5
1733442280000|2024-12-05 23:44:40|135|134.6|135|134.6|135|134.6|135|134.6|1
1733442290000|2024-12-05 23:44:50|135.01|134.61|134.85|134.45|135.01|134.61|134.85|134.45|6
1733442300000|2024-12-05 23:45:00|134.86|134.46|134.98|134.58|134.98|134.58|134.84|134.44|8
1733442310000|2024-12-05 23:45:10|134.96|134.56|135.08|134.68|135.08|134.68|134.88|134.48|9
1733442320000|2024-12-05 23:45:20|135.09|134.69|134.91|134.51|135.09|134.69|134.9|134.5|12
1733442330000|2024-12-05 23:45:30|134.9|134.5|134.99|134.59|134.99|134.59|134.88|134.48|11
1733442340000|2024-12-05 23:45:40|135|134.6|135.31|134.91|135.31|134.91|135|134.6|9
1733442350000|2024-12-05 23:45:50|135.3|134.9|135.12|134.72|135.43|135.03|135.12|134.72|11
1733442360000|2024-12-05 23:46:00|135.11|134.71|134.9|134.5|135.3|134.9|134.9|134.5|24
1733442370000|2024-12-05 23:46:10|134.88|134.48|134.97|134.57|135.08|134.68|134.86|134.46|18
1733442380000|2024-12-05 23:46:20|135.01|134.61|135.21|134.81|135.26|134.86|135.01|134.61|15
1733442390000|2024-12-05 23:46:30|135.23|134.83|135.46|135.06|135.48|135.08|135.23|134.83|10
1733442400000|2024-12-05 23:46:40|135.41|135.01|135.54|135.14|135.59|135.19|135.41|135.01|8
1733442410000|2024-12-05 23:46:50|135.55|135.15|135.81|135.41|135.81|135.41|135.54|135.14|14
1733442420000|2024-12-05 23:47:00|135.79|135.39|135.51|135.11|135.79|135.39|135.5|135.1|16
1733442430000|2024-12-05 23:47:10|135.52|135.12|135.56|135.16|135.58|135.18|135.5|135.1|14
1733442440000|2024-12-05 23:47:20|135.54|135.14|135.76|135.36|135.76|135.36|135.54|135.14|8
1733442450000|2024-12-05 23:47:30|135.78|135.38|135.89|135.49|135.89|135.49|135.78|135.38|5
1733442460000|2024-12-05 23:47:40|135.93|135.53|135.9|135.5|136|135.6|135.9|135.5|11
1733442470000|2024-12-05 23:47:50|135.89|135.49|135.91|135.51|135.94|135.54|135.88|135.48|8
1733442480000|2024-12-05 23:48:00|135.9|135.5|135.7|135.3|135.92|135.52|135.67|135.27|10
1733442490000|2024-12-05 23:48:10|135.77|135.37|135.73|135.33|135.79|135.39|135.73|135.33|9
1733442500000|2024-12-05 23:48:20|135.77|135.37|135.74|135.34|135.78|135.38|135.69|135.29|11
1733442510000|2024-12-05 23:48:30|135.75|135.35|135.98|135.58|135.98|135.58|135.75|135.35|11
1733442520000|2024-12-05 23:48:40|136.01|135.61|135.91|135.51|136.07|135.67|135.91|135.51|11
1733442530000|2024-12-05 23:48:50|135.88|135.48|135.68|135.28|135.88|135.48|135.66|135.26|11
1733442540000|2024-12-05 23:49:00|135.67|135.27|135.74|135.34|135.74|135.34|135.67|135.27|11
1733442550000|2024-12-05 23:49:10|135.73|135.33|135.8|135.4|135.85|135.45|135.73|135.33|9
1733442560000|2024-12-05 23:49:20|135.79|135.39|135.85|135.45|135.86|135.46|135.79|135.39|8
1733442570000|2024-12-05 23:49:30|135.88|135.48|135.81|135.41|135.88|135.48|135.81|135.41|7
1733442580000|2024-12-05 23:49:40|135.83|135.43|135.86|135.46|135.86|135.46|135.81|135.41|7
1733442590000|2024-12-05 23:49:50|135.87|135.47|135.97|135.57|135.99|135.59|135.87|135.47|8
1733442600000|2024-12-05 23:50:00|135.98|135.58|135.93|135.53|135.98|135.58|135.93|135.53|6
1733442610000|2024-12-05 23:50:10|135.95|135.55|135.71|135.31|135.95|135.55|135.71|135.31|10
1733442620000|2024-12-05 23:50:20|135.7|135.3|135.75|135.35|135.76|135.36|135.69|135.29|10
1733442630000|2024-12-05 23:50:30|135.74|135.34|135.81|135.41|135.83|135.43|135.71|135.31|8
1733442640000|2024-12-05 23:50:40|135.82|135.42|135.94|135.54|135.95|135.55|135.82|135.42|5
1733442650000|2024-12-05 23:50:50|135.92|135.52|135.91|135.51|135.92|135.52|135.83|135.43|12
1733442660000|2024-12-05 23:51:00|135.93|135.53|135.86|135.46|135.93|135.53|135.75|135.35|15
1733442670000|2024-12-05 23:51:10|135.87|135.47|135.56|135.16|135.87|135.47|135.56|135.16|14
1733442680000|2024-12-05 23:51:20|135.55|135.15|135.38|134.98|135.55|135.15|135.38|134.98|12
1733442690000|2024-12-05 23:51:30|135.36|134.96|135.35|134.95|135.36|134.96|135.29|134.89|11
1733442700000|2024-12-05 23:51:40|135.38|134.98|135.45|135.05|135.48|135.08|135.37|134.97|11
1733442710000|2024-12-05 23:51:50|135.42|135.02|135.37|134.97|135.42|135.02|135.29|134.89|11
1733442720000|2024-12-05 23:52:00|135.4|135|135.29|134.89|135.44|135.04|135.29|134.89|13
1733442730000|2024-12-05 23:52:10|135.28|134.88|135.19|134.79|135.28|134.88|135.19|134.79|13
1733442740000|2024-12-05 23:52:20|135.17|134.77|135.11|134.71|135.17|134.77|135.08|134.68|11
1733442750000|2024-12-05 23:52:30|135.09|134.69|135.15|134.75|135.15|134.75|135.06|134.66|12
1733442760000|2024-12-05 23:52:40|135.16|134.76|135.16|134.76|135.21|134.81|135.14|134.74|9
1733442770000|2024-12-05 23:52:50|135.17|134.77|135.28|134.88|135.29|134.89|135.17|134.77|8
1733442780000|2024-12-05 23:53:00|135.33|134.93|135.58|135.18|135.61|135.21|135.33|134.93|17
1733442790000|2024-12-05 23:53:10|135.62|135.22|135.84|135.44|135.84|135.44|135.62|135.22|10
1733442800000|2024-12-05 23:53:20|135.9|135.5|135.96|135.56|135.96|135.56|135.9|135.5|5
1733442810000|2024-12-05 23:53:30|135.95|135.55|135.92|135.52|135.95|135.55|135.86|135.46|10
1733442820000|2024-12-05 23:53:40|135.91|135.51|135.86|135.46|135.93|135.53|135.86|135.46|8
1733442830000|2024-12-05 23:53:50|135.85|135.45|135.63|135.23|135.85|135.45|135.63|135.23|19
1733442840000|2024-12-05 23:54:00|135.65|135.25|135.67|135.27|135.75|135.35|135.65|135.25|13
1733442850000|2024-12-05 23:54:10|135.66|135.26|135.57|135.17|135.67|135.27|135.53|135.13|15
1733442860000|2024-12-05 23:54:20|135.58|135.18|135.75|135.35|135.76|135.36|135.58|135.18|7
1733442870000|2024-12-05 23:54:30|135.76|135.36|135.61|135.21|135.76|135.36|135.61|135.21|8
1733442880000|2024-12-05 23:54:40|135.6|135.2|135.63|135.23|135.63|135.23|135.6|135.2|5
1733442890000|2024-12-05 23:54:50|135.61|135.21|135.62|135.22|135.63|135.23|135.59|135.19|11
1733442900000|2024-12-05 23:55:00|135.61|135.21|135.47|135.07|135.61|135.21|135.45|135.05|15
1733442910000|2024-12-05 23:55:10|135.46|135.06|135.27|134.87|135.46|135.06|135.25|134.85|16
1733442920000|2024-12-05 23:55:20|135.26|134.86|135.49|135.09|135.49|135.09|135.22|134.82|14
1733442930000|2024-12-05 23:55:30|135.53|135.13|135.5|135.1|135.59|135.19|135.5|135.1|12
1733442940000|2024-12-05 23:55:40|135.51|135.11|135.5|135.1|135.56|135.16|135.49|135.09|16
1733442950000|2024-12-05 23:55:50|135.49|135.09|135.48|135.08|135.5|135.1|135.45|135.05|12
1733442960000|2024-12-05 23:56:00|135.51|135.11|135.53|135.13|135.57|135.17|135.5|135.1|6
1733442970000|2024-12-05 23:56:10|135.55|135.15|135.6|135.2|135.67|135.27|135.55|135.15|12
1733442980000|2024-12-05 23:56:20|135.59|135.19|135.64|135.24|135.68|135.28|135.58|135.18|14
1733442990000|2024-12-05 23:56:30|135.62|135.22|135.61|135.21|135.66|135.26|135.54|135.14|18
1733443000000|2024-12-05 23:56:40|135.59|135.19|135.54|135.14|135.59|135.19|135.54|135.14|7
1733443010000|2024-12-05 23:56:50|135.51|135.11|135.62|135.22|135.65|135.25|135.51|135.11|9
1733443020000|2024-12-05 23:57:00|135.58|135.18|135.59|135.19|135.59|135.19|135.55|135.15|9
1733443030000|2024-12-05 23:57:10|135.6|135.2|135.66|135.26|135.66|135.26|135.57|135.17|6
1733443040000|2024-12-05 23:57:20|135.67|135.27|135.56|135.16|135.67|135.27|135.56|135.16|6
1733443050000|2024-12-05 23:57:30|135.58|135.18|135.63|135.23|135.63|135.23|135.56|135.16|8
1733443060000|2024-12-05 23:57:40|135.66|135.26|135.7|135.3|135.72|135.32|135.66|135.26|9
1733443070000|2024-12-05 23:57:50|135.71|135.31|135.65|135.25|135.71|135.31|135.65|135.25|7
1733443080000|2024-12-05 23:58:00|135.66|135.26|135.63|135.23|135.66|135.26|135.61|135.21|5
1733443090000|2024-12-05 23:58:10|135.64|135.24|135.86|135.46|135.86|135.46|135.64|135.24|13
1733443100000|2024-12-05 23:58:20|135.85|135.45|135.87|135.47|135.87|135.47|135.74|135.34|17
1733443110000|2024-12-05 23:58:30|135.86|135.46|135.83|135.43|135.88|135.48|135.83|135.43|9
1733443120000|2024-12-05 23:58:40|135.81|135.41|135.77|135.37|135.81|135.41|135.72|135.32|10
1733443130000|2024-12-05 23:58:50|135.79|135.39|135.78|135.38|135.79|135.39|135.77|135.37|4
1733443140000|2024-12-05 23:59:00|135.79|135.39|135.78|135.38|135.79|135.39|135.77|135.37|5
1733443150000|2024-12-05 23:59:10|135.79|135.39|135.57|135.17|135.84|135.44|135.57|135.17|8
1733443160000|2024-12-05 23:59:20|135.58|135.18|135.58|135.18|135.64|135.24|135.58|135.18|10
1733443170000|2024-12-05 23:59:30|135.57|135.17|135.57|135.17|135.6|135.2|135.56|135.16|7
1733443180000|2024-12-05 23:59:40|135.59|135.19|135.55|135.15|135.6|135.2|135.55|135.15|8
1733443190000|2024-12-05 23:59:50|135.56|135.16|135.57|135.17|135.58|135.18|135.53|135.13|5
1733443200000|2024-12-06 00:00:00|135.58|135.18|135.58|135.18|135.66|135.26|135.58|135.18|13
1733443210000|2024-12-06 00:00:10|135.57|135.17|135.31|134.91|135.6|135.2|135.3|134.9|20
1733443220000|2024-12-06 00:00:20|135.3|134.9|135.27|134.87|135.3|134.9|135.09|134.69|16
1733443230000|2024-12-06 00:00:30|135.3|134.9|135.53|135.13|135.55|135.15|135.3|134.9|25
1733443240000|2024-12-06 00:00:40|135.52|135.12|135.62|135.22|135.62|135.22|135.47|135.07|16
1733443250000|2024-12-06 00:00:50|135.6|135.2|135.45|135.05|135.7|135.3|135.45|135.05|14
1733443260000|2024-12-06 00:01:00|135.44|135.04|135.48|135.08|135.59|135.19|135.43|135.03|20
1733443270000|2024-12-06 00:01:10|135.49|135.09|135.44|135.04|135.56|135.16|135.43|135.03|25
1733443280000|2024-12-06 00:01:20|135.43|135.03|135.35|134.95|135.52|135.12|135.35|134.95|22
1733443290000|2024-12-06 00:01:30|135.33|134.93|135.16|134.76|135.39|134.99|135.12|134.72|25
1733443300000|2024-12-06 00:01:40|135.17|134.77|135.17|134.77|135.2|134.8|135.02|134.62|18
1733443310000|2024-12-06 00:01:50|135.15|134.75|134.9|134.5|135.15|134.75|134.89|134.49|22
1733443320000|2024-12-06 00:02:00|134.89|134.49|134.67|134.27|134.89|134.49|134.66|134.26|21
1733443330000|2024-12-06 00:02:10|134.66|134.26|134.77|134.37|134.77|134.37|134.49|134.09|26
1733443340000|2024-12-06 00:02:20|134.8|134.4|134.81|134.41|135.16|134.76|134.8|134.4|31
1733443350000|2024-12-06 00:02:30|134.8|134.4|134.74|134.34|134.84|134.44|134.68|134.28|29
1733443360000|2024-12-06 00:02:40|134.76|134.36|134.72|134.32|134.8|134.4|134.68|134.28|22
1733443370000|2024-12-06 00:02:50|134.71|134.31|134.44|134.04|134.73|134.33|134.44|134.04|27
1733443380000|2024-12-06 00:03:00|134.41|134.01|134.58|134.18|134.58|134.18|134.41|134.01|27
1733443390000|2024-12-06 00:03:10|134.54|134.14|134.24|133.84|134.59|134.19|134.24|133.84|24
1733443400000|2024-12-06 00:03:20|134.23|133.83|134.03|133.63|134.23|133.83|134.02|133.62|28
1733443410000|2024-12-06 00:03:30|134.02|133.62|133.98|133.58|134.09|133.69|133.98|133.58|23
1733443420000|2024-12-06 00:03:40|133.96|133.56|133.88|133.48|133.97|133.57|133.85|133.45|27
1733443430000|2024-12-06 00:03:50|133.89|133.49|133.87|133.47|133.97|133.57|133.87|133.47|16
1733443440000|2024-12-06 00:04:00|133.85|133.45|133.98|133.58|133.98|133.58|133.78|133.38|14
1733443450000|2024-12-06 00:04:10|133.96|133.56|134.06|133.66|134.07|133.67|133.89|133.49|18
1733443460000|2024-12-06 00:04:20|134.1|133.7|134.3|133.9|134.31|133.91|134.08|133.68|20
1733443470000|2024-12-06 00:04:30|134.27|133.87|134.37|133.97|134.41|134.01|134.23|133.83|13
1733443480000|2024-12-06 00:04:40|134.41|134.01|134.63|134.23|134.7|134.3|134.41|134.01|20
1733443490000|2024-12-06 00:04:50|134.65|134.25|134.95|134.55|134.96|134.56|134.65|134.25|16
1733443500000|2024-12-06 00:05:00|134.92|134.52|134.5|134.1|134.96|134.56|134.5|134.1|27
1733443510000|2024-12-06 00:05:10|134.52|134.12|134.42|134.02|134.52|134.12|134.39|133.99|26
1733443520000|2024-12-06 00:05:20|134.45|134.05|134.6|134.2|134.68|134.28|134.38|133.98|20
1733443530000|2024-12-06 00:05:30|134.57|134.17|134.35|133.95|134.63|134.23|134.35|133.95|23
1733443540000|2024-12-06 00:05:40|134.34|133.94|134.56|134.16|134.56|134.16|134.34|133.94|20
1733443550000|2024-12-06 00:05:50|134.57|134.17|134.68|134.28|134.68|134.28|134.57|134.17|14
1733443560000|2024-12-06 00:06:00|134.71|134.31|134.52|134.12|134.73|134.33|134.36|133.96|31
1733443570000|2024-12-06 00:06:10|134.57|134.17|134.38|133.98|134.59|134.19|134.33|133.93|22
1733443580000|2024-12-06 00:06:20|134.37|133.97|134.51|134.11|134.55|134.15|134.36|133.96|23
1733443590000|2024-12-06 00:06:30|134.49|134.09|134.58|134.18|134.58|134.18|134.38|133.98|24
1733443600000|2024-12-06 00:06:40|134.59|134.19|134.68|134.28|134.69|134.29|134.53|134.13|24
1733443610000|2024-12-06 00:06:50|134.71|134.31|134.94|134.54|134.98|134.58|134.71|134.31|14
1733443620000|2024-12-06 00:07:00|134.95|134.55|135.09|134.69|135.09|134.69|134.81|134.41|28
1733443630000|2024-12-06 00:07:10|135.08|134.68|134.97|134.57|135.1|134.7|134.95|134.55|19
1733443640000|2024-12-06 00:07:20|134.96|134.56|134.78|134.38|134.97|134.57|134.6|134.2|30
1733443650000|2024-12-06 00:07:30|134.79|134.39|135.18|134.78|135.18|134.78|134.76|134.36|22
1733443660000|2024-12-06 00:07:40|135.19|134.79|134.96|134.56|135.19|134.79|134.94|134.54|27
1733443670000|2024-12-06 00:07:50|134.93|134.53|134.93|134.53|134.94|134.54|134.82|134.42|22
1733443680000|2024-12-06 00:08:00|134.92|134.52|134.88|134.48|135.06|134.66|134.86|134.46|25
1733443690000|2024-12-06 00:08:10|134.86|134.46|135.05|134.65|135.16|134.76|134.82|134.42|29
1733443700000|2024-12-06 00:08:20|135.07|134.67|135.48|135.08|135.49|135.09|135.07|134.67|12
1733443710000|2024-12-06 00:08:30|135.47|135.07|135.38|134.98|135.5|135.1|135.38|134.98|19
1733443720000|2024-12-06 00:08:40|135.43|135.03|135.47|135.07|135.56|135.16|135.43|135.03|14
1733443730000|2024-12-06 00:08:50|135.46|135.06|135.16|134.76|135.46|135.06|135.08|134.68|24
1733443740000|2024-12-06 00:09:00|135.13|134.73|134.87|134.47|135.16|134.76|134.87|134.47|30
1733443750000|2024-12-06 00:09:10|134.76|134.36|134.77|134.37|134.84|134.44|134.64|134.24|22
1733443760000|2024-12-06 00:09:20|134.78|134.38|134.81|134.41|134.9|134.5|134.66|134.26|29
1733443770000|2024-12-06 00:09:30|134.84|134.44|134.82|134.42|134.91|134.51|134.8|134.4|20
1733443780000|2024-12-06 00:09:40|134.71|134.31|134.46|134.06|134.71|134.31|134.46|134.06|27
1733443790000|2024-12-06 00:09:50|134.48|134.08|134.5|134.1|134.51|134.11|134.44|134.04|17
1733443800000|2024-12-06 00:10:00|134.51|134.11|134.59|134.19|134.61|134.21|134.46|134.06|23
1733443810000|2024-12-06 00:10:10|134.58|134.18|134.58|134.18|134.69|134.29|134.54|134.14|26
1733443820000|2024-12-06 00:10:20|134.62|134.22|134.66|134.26|134.69|134.29|134.55|134.15|23
1733443830000|2024-12-06 00:10:30|134.67|134.27|134.72|134.32|134.77|134.37|134.67|134.27|18
1733443840000|2024-12-06 00:10:40|134.71|134.31|134.66|134.26|134.76|134.36|134.58|134.18|26
1733443850000|2024-12-06 00:10:50|134.69|134.29|134.56|134.16|134.72|134.32|134.56|134.16|17
1733443860000|2024-12-06 00:11:00|134.44|134.04|134.48|134.08|134.53|134.13|134.42|134.02|33
1733443870000|2024-12-06 00:11:10|134.45|134.05|134.27|133.87|134.45|134.05|134.25|133.85|30
1733443880000|2024-12-06 00:11:20|134.25|133.85|134.34|133.94|134.4|134|134.18|133.78|30
1733443890000|2024-12-06 00:11:30|134.33|133.93|134.11|133.71|134.33|133.93|134.07|133.67|28
1733443900000|2024-12-06 00:11:40|134.14|133.74|134.08|133.68|134.16|133.76|134.07|133.67|25
1733443910000|2024-12-06 00:11:50|134.09|133.69|134.11|133.71|134.14|133.74|134.04|133.64|31
1733443920000|2024-12-06 00:12:00|134.1|133.7|134.21|133.81|134.21|133.81|134.09|133.69|26
1733443930000|2024-12-06 00:12:10|134.31|133.91|134.45|134.05|134.5|134.1|134.31|133.91|14
1733443940000|2024-12-06 00:12:20|134.75|134.35|134.82|134.42|134.88|134.48|134.73|134.33|17
1733443950000|2024-12-06 00:12:30|134.81|134.41|134.84|134.44|134.88|134.48|134.67|134.27|27
1733443960000|2024-12-06 00:12:40|134.86|134.46|134.94|134.54|134.97|134.57|134.86|134.46|13
1733443970000|2024-12-06 00:12:50|134.95|134.55|134.9|134.5|134.98|134.58|134.88|134.48|23
1733443980000|2024-12-06 00:13:00|134.91|134.51|134.68|134.28|134.94|134.54|134.63|134.23|25
1733443990000|2024-12-06 00:13:10|134.69|134.29|134.44|134.04|134.69|134.29|134.43|134.03|26
1733444000000|2024-12-06 00:13:20|134.45|134.05|134.37|133.97|134.5|134.1|134.31|133.91|26
1733444010000|2024-12-06 00:13:30|134.36|133.96|134.35|133.95|134.42|134.02|134.33|133.93|25
1733444020000|2024-12-06 00:13:40|134.37|133.97|134.44|134.04|134.53|134.13|134.28|133.88|20
1733444030000|2024-12-06 00:13:50|134.43|134.03|134.55|134.15|134.55|134.15|134.37|133.97|17
1733444040000|2024-12-06 00:14:00|134.54|134.14|134.55|134.15|134.62|134.22|134.48|134.08|20
1733444050000|2024-12-06 00:14:10|134.54|134.14|134.43|134.03|134.62|134.22|134.42|134.02|28
1733444060000|2024-12-06 00:14:20|134.44|134.04|134.67|134.27|134.67|134.27|134.44|134.04|16
1733444070000|2024-12-06 00:14:30|134.66|134.26|134.47|134.07|134.66|134.26|134.47|134.07|20
1733444080000|2024-12-06 00:14:40|134.48|134.08|134.67|134.27|134.67|134.27|134.47|134.07|19
1733444090000|2024-12-06 00:14:50|134.66|134.26|134.59|134.19|134.66|134.26|134.53|134.13|22
1733444100000|2024-12-06 00:15:00|134.64|134.24|134.64|134.24|134.65|134.25|134.55|134.15|14
1733444110000|2024-12-06 00:15:10|134.63|134.23|134.35|133.95|134.64|134.24|134.35|133.95|25
1733444120000|2024-12-06 00:15:20|134.34|133.94|134.23|133.83|134.45|134.05|134.23|133.83|24
1733444130000|2024-12-06 00:15:30|134.21|133.81|134.37|133.97|134.37|133.97|134.21|133.81|15
1733444140000|2024-12-06 00:15:40|134.38|133.98|134.89|134.49|134.89|134.49|134.38|133.98|19
1733444150000|2024-12-06 00:15:50|134.93|134.53|134.8|134.4|134.96|134.56|134.73|134.33|27
1733444160000|2024-12-06 00:16:00|134.83|134.43|134.98|134.58|135.04|134.64|134.81|134.41|33
1733444170000|2024-12-06 00:16:10|135.01|134.61|134.74|134.34|135.01|134.61|134.7|134.3|30
1733444180000|2024-12-06 00:16:20|134.77|134.37|134.77|134.37|134.77|134.37|134.66|134.26|23
1733444190000|2024-12-06 00:16:30|134.85|134.45|134.85|134.45|134.94|134.54|134.85|134.45|23
1733444200000|2024-12-06 00:16:40|134.84|134.44|134.84|134.44|134.84|134.44|134.64|134.24|23
1733444210000|2024-12-06 00:16:50|134.83|134.43|134.9|134.5|134.9|134.5|134.83|134.43|23
1733444220000|2024-12-06 00:17:00|134.94|134.54|134.69|134.29|134.95|134.55|134.65|134.25|19
1733444230000|2024-12-06 00:17:10|134.72|134.32|134.6|134.2|134.72|134.32|134.59|134.19|12
1733444240000|2024-12-06 00:17:20|134.59|134.19|134.6|134.2|134.6|134.2|134.55|134.15|12
1733444250000|2024-12-06 00:17:30|134.61|134.21|134.68|134.28|134.74|134.34|134.61|134.21|12
1733444260000|2024-12-06 00:17:40|134.71|134.31|134.81|134.41|134.82|134.42|134.71|134.31|7
1733444270000|2024-12-06 00:17:50|134.82|134.42|134.88|134.48|134.93|134.53|134.81|134.41|22
1733444280000|2024-12-06 00:18:00|134.9|134.5|134.98|134.58|134.98|134.58|134.9|134.5|13
1733444290000|2024-12-06 00:18:10|134.99|134.59|135.09|134.69|135.13|134.73|134.99|134.59|9
1733444300000|2024-12-06 00:18:20|135.08|134.68|135.17|134.77|135.17|134.77|135.07|134.67|14
1733444310000|2024-12-06 00:18:30|135.21|134.81|135.32|134.92|135.36|134.96|135.21|134.81|10
1733444320000|2024-12-06 00:18:40|135.33|134.93|135.28|134.88|135.37|134.97|135.28|134.88|17
1733444330000|2024-12-06 00:18:50|135.29|134.89|135.31|134.91|135.36|134.96|135.27|134.87|18
1733444340000|2024-12-06 00:19:00|135.3|134.9|135.4|135|135.43|135.03|135.29|134.89|16
1733444350000|2024-12-06 00:19:10|135.41|135.01|135.52|135.12|135.53|135.13|135.41|135.01|20
1733444360000|2024-12-06 00:19:20|135.49|135.09|135.51|135.11|135.55|135.15|135.45|135.05|15
1733444370000|2024-12-06 00:19:30|135.47|135.07|135.5|135.1|135.53|135.13|135.43|135.03|15
1733444380000|2024-12-06 00:19:40|135.49|135.09|135.66|135.26|135.66|135.26|135.46|135.06|14
1733444390000|2024-12-06 00:19:50|135.67|135.27|135.73|135.33|135.81|135.41|135.67|135.27|17
1733444400000|2024-12-06 00:20:00|135.74|135.34|135.68|135.28|135.74|135.34|135.65|135.25|16
1733444410000|2024-12-06 00:20:10|135.67|135.27|135.33|134.93|135.68|135.28|135.32|134.92|24
1733444420000|2024-12-06 00:20:20|135.34|134.94|135.27|134.87|135.4|135|135.27|134.87|20
1733444430000|2024-12-06 00:20:30|135.29|134.89|135.41|135.01|135.42|135.02|135.21|134.81|22
1733444440000|2024-12-06 00:20:40|135.42|135.02|135.62|135.22|135.63|135.23|135.41|135.01|16
1733444450000|2024-12-06 00:20:50|135.61|135.21|135.37|134.97|135.61|135.21|135.37|134.97|11
1733444460000|2024-12-06 00:21:00|135.36|134.96|135.2|134.8|135.36|134.96|135.12|134.72|19
1733444470000|2024-12-06 00:21:10|135.24|134.84|135.14|134.74|135.24|134.84|135.14|134.74|10
1733444480000|2024-12-06 00:21:20|135.15|134.75|134.97|134.57|135.15|134.75|134.97|134.57|12
1733444490000|2024-12-06 00:21:30|134.95|134.55|134.82|134.42|134.96|134.56|134.8|134.4|19
1733444500000|2024-12-06 00:21:40|134.79|134.39|134.79|134.39|134.82|134.42|134.75|134.35|7
1733444510000|2024-12-06 00:21:50|134.78|134.38|134.93|134.53|134.93|134.53|134.77|134.37|7
1733444520000|2024-12-06 00:22:00|134.95|134.55|135.07|134.67|135.1|134.7|134.95|134.55|12
1733444530000|2024-12-06 00:22:10|135.09|134.69|135.16|134.76|135.16|134.76|135.04|134.64|12
1733444540000|2024-12-06 00:22:20|135.15|134.75|135.28|134.88|135.28|134.88|135.15|134.75|10
1733444550000|2024-12-06 00:22:30|135.26|134.86|135.28|134.88|135.31|134.91|135.26|134.86|7
1733444560000|2024-12-06 00:22:40|135.27|134.87|135.37|134.97|135.39|134.99|135.27|134.87|7
1733444570000|2024-12-06 00:22:50|135.36|134.96|135.4|135|135.4|135|135.33|134.93|11
1733444580000|2024-12-06 00:23:00|135.41|135.01|135.24|134.84|135.45|135.05|135.21|134.81|23
1733444590000|2024-12-06 00:23:10|135.26|134.86|135.1|134.7|135.26|134.86|135.1|134.7|15
1733444600000|2024-12-06 00:23:20|135.06|134.66|135.08|134.68|135.08|134.68|135.04|134.64|12
1733444610000|2024-12-06 00:23:30|135.19|134.79|135.28|134.88|135.29|134.89|135.19|134.79|11
1733444620000|2024-12-06 00:23:40|135.32|134.92|135.49|135.09|135.49|135.09|135.31|134.91|9
1733444630000|2024-12-06 00:23:50|135.51|135.11|135.57|135.17|135.57|135.17|135.5|135.1|9
1733444640000|2024-12-06 00:24:00|135.56|135.16|135.35|134.95|135.56|135.16|135.35|134.95|10
1733444650000|2024-12-06 00:24:10|135.36|134.96|135.52|135.12|135.53|135.13|135.36|134.96|11
1733444660000|2024-12-06 00:24:20|135.55|135.15|135.66|135.26|135.66|135.26|135.53|135.13|14
1733444670000|2024-12-06 00:24:30|135.67|135.27|135.68|135.28|135.68|135.28|135.67|135.27|4
1733444680000|2024-12-06 00:24:40|135.66|135.26|135.6|135.2|135.66|135.26|135.6|135.2|10
1733444690000|2024-12-06 00:24:50|135.56|135.16|135.56|135.16|135.56|135.16|135.52|135.12|5
1733444700000|2024-12-06 00:25:00|135.55|135.15|135.54|135.14|135.56|135.16|135.52|135.12|11
1733444710000|2024-12-06 00:25:10|135.55|135.15|135.6|135.2|135.6|135.2|135.55|135.15|7
1733444720000|2024-12-06 00:25:20|135.61|135.21|135.61|135.21|135.63|135.23|135.57|135.17|20
1733444730000|2024-12-06 00:25:30|135.6|135.2|135.42|135.02|135.61|135.21|135.41|135.01|14
1733444740000|2024-12-06 00:25:40|135.45|135.05|135.47|135.07|135.49|135.09|135.41|135.01|12
1733444750000|2024-12-06 00:25:50|135.44|135.04|135.02|134.62|135.44|135.04|135.02|134.62|20
1733444760000|2024-12-06 00:26:00|135.03|134.63|135.04|134.64|135.05|134.65|134.99|134.59|14
1733444770000|2024-12-06 00:26:10|135.06|134.66|135.09|134.69|135.13|134.73|135.06|134.66|11
1733444780000|2024-12-06 00:26:20|135.11|134.71|135.02|134.62|135.12|134.72|135.02|134.62|11
1733444790000|2024-12-06 00:26:30|135.01|134.61|134.8|134.4|135.02|134.62|134.8|134.4|14
1733444800000|2024-12-06 00:26:40|134.79|134.39|134.53|134.13|134.79|134.39|134.53|134.13|14
1733444810000|2024-12-06 00:26:50|134.6|134.2|134.66|134.26|134.71|134.31|134.58|134.18|8
1733444820000|2024-12-06 00:27:00|134.65|134.25|134.71|134.31|134.71|134.31|134.62|134.22|7
1733444830000|2024-12-06 00:27:10|134.69|134.29|134.79|134.39|134.8|134.4|134.68|134.28|8
1733444840000|2024-12-06 00:27:20|134.78|134.38|134.88|134.48|134.91|134.51|134.78|134.38|11
1733444850000|2024-12-06 00:27:30|134.87|134.47|134.84|134.44|134.88|134.48|134.84|134.44|4
1733444860000|2024-12-06 00:27:40|134.82|134.42|134.79|134.39|134.82|134.42|134.79|134.39|6
1733444870000|2024-12-06 00:27:50|134.87|134.47|134.75|134.35|134.87|134.47|134.75|134.35|8
1733444880000|2024-12-06 00:28:00|134.74|134.34|134.87|134.47|134.88|134.48|134.74|134.34|10
1733444890000|2024-12-06 00:28:10|134.86|134.46|134.84|134.44|134.86|134.46|134.83|134.43|4
1733444900000|2024-12-06 00:28:20|134.85|134.45|134.9|134.5|134.9|134.5|134.85|134.45|5
1733444910000|2024-12-06 00:28:30|134.91|134.51|134.78|134.38|134.93|134.53|134.78|134.38|10
1733444920000|2024-12-06 00:28:40|134.76|134.36|134.48|134.08|134.76|134.36|134.48|134.08|14
1733444930000|2024-12-06 00:28:50|134.44|134.04|134.38|133.98|134.47|134.07|134.37|133.97|12
1733444940000|2024-12-06 00:29:00|134.39|133.99|134.4|134|134.43|134.03|134.39|133.99|6
1733444950000|2024-12-06 00:29:10|134.39|133.99|134.45|134.05|134.46|134.06|134.37|133.97|10
1733444960000|2024-12-06 00:29:20|134.46|134.06|134.38|133.98|134.46|134.06|134.33|133.93|10
1733444970000|2024-12-06 00:29:30|134.42|134.02|134.48|134.08|134.52|134.12|134.41|134.01|5
1733444980000|2024-12-06 00:29:40|134.5|134.1|134.56|134.16|134.56|134.16|134.5|134.1|5
1733444990000|2024-12-06 00:29:50|134.59|134.19|134.74|134.34|134.74|134.34|134.59|134.19|8
1733445000000|2024-12-06 00:30:00|134.77|134.37|134.71|134.31|134.89|134.49|134.63|134.23|15
1733445010000|2024-12-06 00:30:10|134.72|134.32|134.57|134.17|134.72|134.32|134.56|134.16|9
1733445020000|2024-12-06 00:30:20|134.59|134.19|134.69|134.29|134.69|134.29|134.52|134.12|10
1733445030000|2024-12-06 00:30:30|134.7|134.3|134.95|134.55|134.95|134.55|134.7|134.3|8
1733445040000|2024-12-06 00:30:40|135.02|134.62|135.05|134.65|135.14|134.74|135.02|134.62|11
1733445050000|2024-12-06 00:30:50|135.04|134.64|135.05|134.65|135.05|134.65|134.93|134.53|10
1733445060000|2024-12-06 00:31:00|135.06|134.66|135.09|134.69|135.09|134.69|135|134.6|11
1733445070000|2024-12-06 00:31:10|135.06|134.66|135.13|134.73|135.13|134.73|135.05|134.65|7
1733445080000|2024-12-06 00:31:20|135.14|134.74|135.23|134.83|135.23|134.83|135.13|134.73|8
1733445090000|2024-12-06 00:31:30|135.21|134.81|134.98|134.58|135.29|134.89|134.96|134.56|19
1733445100000|2024-12-06 00:31:40|135.04|134.64|135.11|134.71|135.22|134.82|135.03|134.63|15
1733445110000|2024-12-06 00:31:50|135.12|134.72|135.13|134.73|135.15|134.75|135.11|134.71|14
1733445120000|2024-12-06 00:32:00|135.12|134.72|135.27|134.87|135.27|134.87|135.12|134.72|8
1733445130000|2024-12-06 00:32:10|135.26|134.86|135.54|135.14|135.54|135.14|135.26|134.86|7
1733445140000|2024-12-06 00:32:20|135.55|135.15|135.63|135.23|135.67|135.27|135.55|135.15|9
1733445150000|2024-12-06 00:32:30|135.61|135.21|135.54|135.14|135.61|135.21|135.4|135|15
1733445160000|2024-12-06 00:32:40|135.58|135.18|135.19|134.79|135.58|135.18|135.19|134.79|18
1733445170000|2024-12-06 00:32:50|135.14|134.74|135.03|134.63|135.14|134.74|135|134.6|24
1733445180000|2024-12-06 00:33:00|135.01|134.61|134.85|134.45|135.02|134.62|134.85|134.45|14
1733445190000|2024-12-06 00:33:10|134.84|134.44|134.81|134.41|134.87|134.47|134.77|134.37|9
1733445200000|2024-12-06 00:33:20|134.82|134.42|135.04|134.64|135.05|134.65|134.82|134.42|13
1733445210000|2024-12-06 00:33:30|135.05|134.65|134.95|134.55|135.06|134.66|134.95|134.55|17
1733445220000|2024-12-06 00:33:40|134.92|134.52|134.84|134.44|134.92|134.52|134.84|134.44|16
1733445230000|2024-12-06 00:33:50|134.83|134.43|134.84|134.44|134.84|134.44|134.68|134.28|11
1733445240000|2024-12-06 00:34:00|134.83|134.43|135.04|134.64|135.04|134.64|134.83|134.43|8
1733445250000|2024-12-06 00:34:10|135|134.6|135.03|134.63|135.03|134.63|134.96|134.56|10
1733445260000|2024-12-06 00:34:20|135.01|134.61|134.84|134.44|135.01|134.61|134.77|134.37|15
1733445270000|2024-12-06 00:34:30|134.83|134.43|134.73|134.33|134.83|134.43|134.73|134.33|15
1733445280000|2024-12-06 00:34:40|134.7|134.3|134.73|134.33|134.75|134.35|134.66|134.26|12
1733445290000|2024-12-06 00:34:50|134.72|134.32|134.66|134.26|134.72|134.32|134.65|134.25|7
1733445300000|2024-12-06 00:35:00|134.65|134.25|134.54|134.14|134.66|134.26|134.52|134.12|15
1733445310000|2024-12-06 00:35:10|134.6|134.2|134.9|134.5|134.91|134.51|134.59|134.19|9
1733445320000|2024-12-06 00:35:20|135.01|134.61|135.02|134.62|135.05|134.65|135.01|134.61|6
1733445330000|2024-12-06 00:35:30|135.03|134.63|135.42|135.02|135.42|135.02|135.03|134.63|9
1733445340000|2024-12-06 00:35:40|135.58|135.18|135.3|134.9|135.72|135.32|135.3|134.9|18
1733445350000|2024-12-06 00:35:50|135.25|134.85|135.38|134.98|135.39|134.99|135.2|134.8|17
1733445360000|2024-12-06 00:36:00|135.43|135.03|135.08|134.68|135.52|135.12|135.08|134.68|20
1733445370000|2024-12-06 00:36:10|135.03|134.63|135.09|134.69|135.09|134.69|134.95|134.55|17
1733445380000|2024-12-06 00:36:20|135.27|134.87|135.31|134.91|135.43|135.03|135.24|134.84|16
1733445390000|2024-12-06 00:36:30|135.33|134.93|135.33|134.93|135.34|134.94|135.28|134.88|21
1733445400000|2024-12-06 00:36:40|135.34|134.94|135.43|135.03|135.45|135.05|135.34|134.94|3
1733445410000|2024-12-06 00:36:50|135.4|135|135.18|134.78|135.42|135.02|135.12|134.72|18
1733445420000|2024-12-06 00:37:00|135.23|134.83|135.14|134.74|135.29|134.89|135.12|134.72|17
1733445430000|2024-12-06 00:37:10|135.27|134.87|135.36|134.96|135.38|134.98|135.27|134.87|6
1733445440000|2024-12-06 00:37:20|135.34|134.94|135.34|134.94|135.35|134.95|135.27|134.87|13
1733445450000|2024-12-06 00:37:30|135.33|134.93|135.18|134.78|135.33|134.93|135.18|134.78|10
1733445460000|2024-12-06 00:37:40|135.2|134.8|135.22|134.82|135.22|134.82|135.15|134.75|13
1733445470000|2024-12-06 00:37:50|135.21|134.81|135.36|134.96|135.45|135.05|135.21|134.81|15
1733445480000|2024-12-06 00:38:00|135.37|134.97|135.36|134.96|135.45|135.05|135.34|134.94|20
1733445490000|2024-12-06 00:38:10|135.35|134.95|135.33|134.93|135.36|134.96|135.26|134.86|14
1733445500000|2024-12-06 00:38:20|135.34|134.94|135.44|135.04|135.44|135.04|135.33|134.93|10
1733445510000|2024-12-06 00:38:30|135.45|135.05|135.56|135.16|135.56|135.16|135.44|135.04|5
1733445520000|2024-12-06 00:38:40|135.55|135.15|135.54|135.14|135.56|135.16|135.54|135.14|8
1733445530000|2024-12-06 00:38:50|135.53|135.13|135.39|134.99|135.58|135.18|135.36|134.96|15
1733445540000|2024-12-06 00:39:00|135.41|135.01|135.47|135.07|135.49|135.09|135.41|135.01|14
1733445550000|2024-12-06 00:39:10|135.45|135.05|135.43|135.03|135.53|135.13|135.43|135.03|12
1733445560000|2024-12-06 00:39:20|135.42|135.02|135.42|135.02|135.44|135.04|135.42|135.02|5
1733445570000|2024-12-06 00:39:30|135.41|135.01|135.43|135.03|135.43|135.03|135.41|135.01|5
1733445580000|2024-12-06 00:39:40|135.42|135.02|135.41|135.01|135.42|135.02|135.41|135.01|2
1733445590000|2024-12-06 00:39:50|135.37|134.97|135.25|134.85|135.37|134.97|135.13|134.73|15
1733445600000|2024-12-06 00:40:00|135.3|134.9|135.44|135.04|135.44|135.04|135.29|134.89|11
1733445610000|2024-12-06 00:40:10|135.54|135.14|135.49|135.09|135.54|135.14|135.49|135.09|9
1733445620000|2024-12-06 00:40:20|135.5|135.1|135.53|135.13|135.53|135.13|135.47|135.07|14
1733445630000|2024-12-06 00:40:30|135.55|135.15|135.58|135.18|135.62|135.22|135.55|135.15|7
1733445640000|2024-12-06 00:40:40|135.61|135.21|135.56|135.16|135.68|135.28|135.56|135.16|8
1733445650000|2024-12-06 00:40:50|135.55|135.15|135.57|135.17|135.57|135.17|135.55|135.15|5
1733445660000|2024-12-06 00:41:00|135.56|135.16|135.66|135.26|135.66|135.26|135.55|135.15|7
1733445670000|2024-12-06 00:41:10|135.67|135.27|135.74|135.34|135.74|135.34|135.67|135.27|8
1733445680000|2024-12-06 00:41:20|135.76|135.36|135.94|135.54|136|135.6|135.76|135.36|11
1733445690000|2024-12-06 00:41:30|135.93|135.53|136.24|135.84|136.24|135.84|135.93|135.53|10
1733445700000|2024-12-06 00:41:40|136.34|135.94|136.86|136.46|136.86|136.46|136.34|135.94|17
1733445710000|2024-12-06 00:41:50|136.85|136.45|136.61|136.21|136.85|136.45|136.58|136.18|16
1733445720000|2024-12-06 00:42:00|136.6|136.2|136.55|136.15|136.62|136.22|136.52|136.12|16
1733445730000|2024-12-06 00:42:10|136.52|136.12|136.22|135.82|136.52|136.12|136.2|135.8|26
1733445740000|2024-12-06 00:42:20|136.23|135.83|136.58|136.18|136.58|136.18|136.23|135.83|18
1733445750000|2024-12-06 00:42:30|136.59|136.19|136.55|136.15|136.59|136.19|136.54|136.14|15
1733445760000|2024-12-06 00:42:40|136.54|136.14|136.42|136.02|136.54|136.14|136.38|135.98|10
1733445770000|2024-12-06 00:42:50|136.41|136.01|136.43|136.03|136.43|136.03|136.35|135.95|14
1733445780000|2024-12-06 00:43:00|136.46|136.06|136.33|135.93|136.5|136.1|136.32|135.92|18
1733445790000|2024-12-06 00:43:10|136.35|135.95|136.38|135.98|136.41|136.01|136.25|135.85|23
1733445800000|2024-12-06 00:43:20|136.35|135.95|136.42|136.02|136.42|136.02|136.35|135.95|19
1733445810000|2024-12-06 00:43:30|136.43|136.03|136.22|135.82|136.48|136.08|136.21|135.81|20
1733445820000|2024-12-06 00:43:40|136.21|135.81|136.09|135.69|136.23|135.83|135.93|135.53|18
1733445830000|2024-12-06 00:43:50|136.08|135.68|136.21|135.81|136.21|135.81|136.08|135.68|17
1733445840000|2024-12-06 00:44:00|136.22|135.82|136.29|135.89|136.29|135.89|136.21|135.81|20
1733445850000|2024-12-06 00:44:10|136.3|135.9|136.32|135.92|136.33|135.93|136.27|135.87|9
1733445860000|2024-12-06 00:44:20|136.31|135.91|136.41|136.01|136.41|136.01|136.31|135.91|8
1733445870000|2024-12-06 00:44:30|136.44|136.04|136.4|136|136.44|136.04|136.4|136|13
1733445880000|2024-12-06 00:44:40|136.39|135.99|136.44|136.04|136.44|136.04|136.36|135.96|16
1733445890000|2024-12-06 00:44:50|136.43|136.03|136.45|136.05|136.45|136.05|136.42|136.02|16
1733445900000|2024-12-06 00:45:00|136.46|136.06|136.35|135.95|136.48|136.08|136.33|135.93|19
1733445910000|2024-12-06 00:45:10|136.34|135.94|136.05|135.65|136.34|135.94|136.04|135.64|15
1733445920000|2024-12-06 00:45:20|136.02|135.62|135.87|135.47|136.02|135.62|135.82|135.42|24
1733445930000|2024-12-06 00:45:30|135.93|135.53|135.91|135.51|135.99|135.59|135.85|135.45|16
1733445940000|2024-12-06 00:45:40|135.9|135.5|136.07|135.67|136.07|135.67|135.88|135.48|20
1733445950000|2024-12-06 00:45:50|136.09|135.69|136.06|135.66|136.14|135.74|136.06|135.66|11
1733445960000|2024-12-06 00:46:00|136.08|135.68|136.2|135.8|136.2|135.8|136.08|135.68|10
1733445970000|2024-12-06 00:46:10|136.23|135.83|136.06|135.66|136.23|135.83|136.06|135.66|18
1733445980000|2024-12-06 00:46:20|136.07|135.67|136.16|135.76|136.17|135.77|136.05|135.65|15
1733445990000|2024-12-06 00:46:30|136.17|135.77|136.05|135.65|136.17|135.77|136|135.6|16
1733446000000|2024-12-06 00:46:40|136.08|135.68|135.96|135.56|136.11|135.71|135.95|135.55|14
1733446010000|2024-12-06 00:46:50|135.95|135.55|135.74|135.34|135.96|135.56|135.73|135.33|11
1733446020000|2024-12-06 00:47:00|135.73|135.33|135.62|135.22|135.74|135.34|135.61|135.21|22
1733446030000|2024-12-06 00:47:10|135.63|135.23|135.24|134.84|135.63|135.23|135.24|134.84|22
1733446040000|2024-12-06 00:47:20|135.21|134.81|135.13|134.73|135.21|134.81|135.02|134.62|15
1733446050000|2024-12-06 00:47:30|135.14|134.74|135.41|135.01|135.41|135.01|135.14|134.74|10
1733446060000|2024-12-06 00:47:40|135.42|135.02|135.25|134.85|135.45|135.05|135.21|134.81|20
1733446070000|2024-12-06 00:47:50|135.29|134.89|135.44|135.04|135.45|135.05|135.29|134.89|10
1733446080000|2024-12-06 00:48:00|135.49|135.09|135.57|135.17|135.59|135.19|135.36|134.96|10
1733446090000|2024-12-06 00:48:10|135.58|135.18|135.34|134.94|135.68|135.28|135.34|134.94|16
1733446100000|2024-12-06 00:48:20|135.35|134.95|135.34|134.94|135.37|134.97|135.28|134.88|17
1733446110000|2024-12-06 00:48:30|135.31|134.91|135.31|134.91|135.33|134.93|135.26|134.86|10
1733446120000|2024-12-06 00:48:40|135.3|134.9|135.5|135.1|135.5|135.1|135.26|134.86|12
1733446130000|2024-12-06 00:48:50|135.56|135.16|135.63|135.23|135.75|135.35|135.56|135.16|12
1733446140000|2024-12-06 00:49:00|135.61|135.21|135.67|135.27|135.67|135.27|135.5|135.1|18
1733446150000|2024-12-06 00:49:10|135.68|135.28|135.73|135.33|135.73|135.33|135.68|135.28|10
1733446160000|2024-12-06 00:49:20|135.72|135.32|135.66|135.26|135.72|135.32|135.66|135.26|18
1733446170000|2024-12-06 00:49:30|135.65|135.25|135.73|135.33|135.74|135.34|135.63|135.23|8
1733446180000|2024-12-06 00:49:40|135.72|135.32|135.54|135.14|135.72|135.32|135.54|135.14|11
1733446190000|2024-12-06 00:49:50|135.56|135.16|135.62|135.22|135.65|135.25|135.56|135.16|11
1733446200000|2024-12-06 00:50:00|135.63|135.23|135.45|135.05|135.65|135.25|135.44|135.04|21
1733446210000|2024-12-06 00:50:10|135.43|135.03|135.54|135.14|135.54|135.14|135.33|134.93|16
1733446220000|2024-12-06 00:50:20|135.53|135.13|135.63|135.23|135.65|135.25|135.51|135.11|15
1733446230000|2024-12-06 00:50:30|135.62|135.22|135.53|135.13|135.63|135.23|135.49|135.09|15
1733446240000|2024-12-06 00:50:40|135.52|135.12|135.3|134.9|135.54|135.14|135.3|134.9|13
1733446250000|2024-12-06 00:50:50|135.29|134.89|135.44|135.04|135.44|135.04|135.29|134.89|8
1733446260000|2024-12-06 00:51:00|135.43|135.03|135.37|134.97|135.53|135.13|135.37|134.97|13
1733446270000|2024-12-06 00:51:10|135.34|134.94|135.35|134.95|135.38|134.98|135.24|134.84|27
1733446280000|2024-12-06 00:51:20|135.36|134.96|135.33|134.93|135.38|134.98|135.27|134.87|20
1733446290000|2024-12-06 00:51:30|135.29|134.89|135.27|134.87|135.3|134.9|135.22|134.82|10
1733446300000|2024-12-06 00:51:40|135.26|134.86|135.48|135.08|135.48|135.08|135.25|134.85|11
1733446310000|2024-12-06 00:51:50|135.46|135.06|135.47|135.07|135.56|135.16|135.46|135.06|13
1733446320000|2024-12-06 00:52:00|135.5|135.1|135.6|135.2|135.6|135.2|135.48|135.08|12
1733446330000|2024-12-06 00:52:10|135.59|135.19|135.73|135.33|135.73|135.33|135.59|135.19|15
1733446340000|2024-12-06 00:52:20|135.75|135.35|135.89|135.49|135.89|135.49|135.75|135.35|15
1733446350000|2024-12-06 00:52:30|135.9|135.5|135.98|135.58|135.98|135.58|135.9|135.5|10
1733446360000|2024-12-06 00:52:40|135.96|135.56|135.99|135.59|136.03|135.63|135.96|135.56|10
1733446370000|2024-12-06 00:52:50|135.97|135.57|135.79|135.39|135.99|135.59|135.78|135.38|11
1733446380000|2024-12-06 00:53:00|135.8|135.4|135.98|135.58|136.02|135.62|135.8|135.4|18
1733446390000|2024-12-06 00:53:10|135.99|135.59|136.16|135.76|136.22|135.82|135.99|135.59|17
1733446400000|2024-12-06 00:53:20|136.13|135.73|136.25|135.85|136.33|135.93|136.13|135.73|20
1733446410000|2024-12-06 00:53:30|136.24|135.84|136.22|135.82|136.26|135.86|136.22|135.82|15
1733446420000|2024-12-06 00:53:40|136.23|135.83|136.13|135.73|136.23|135.83|136.11|135.71|14
1733446430000|2024-12-06 00:53:50|136.1|135.7|136.02|135.62|136.1|135.7|135.99|135.59|19
1733446440000|2024-12-06 00:54:00|136.01|135.61|136.16|135.76|136.16|135.76|135.94|135.54|24
1733446450000|2024-12-06 00:54:10|136.14|135.74|135.99|135.59|136.16|135.76|135.99|135.59|20
1733446460000|2024-12-06 00:54:20|136.02|135.62|135.99|135.59|136.05|135.65|135.99|135.59|9
1733446470000|2024-12-06 00:54:30|135.98|135.58|135.89|135.49|135.98|135.58|135.83|135.43|18
1733446480000|2024-12-06 00:54:40|135.93|135.53|135.85|135.45|135.96|135.56|135.85|135.45|18
1733446490000|2024-12-06 00:54:50|135.87|135.47|135.87|135.47|135.91|135.51|135.86|135.46|14
1733446500000|2024-12-06 00:55:00|135.86|135.46|135.95|135.55|135.95|135.55|135.86|135.46|28
1733446510000|2024-12-06 00:55:10|135.99|135.59|135.94|135.54|136.02|135.62|135.93|135.53|19
1733446520000|2024-12-06 00:55:20|135.95|135.55|136.08|135.68|136.08|135.68|135.94|135.54|15
1733446530000|2024-12-06 00:55:30|136.14|135.74|136.23|135.83|136.27|135.87|136.14|135.74|13
1733446540000|2024-12-06 00:55:40|136.26|135.86|136.44|136.04|136.47|136.07|136.23|135.83|21
1733446550000|2024-12-06 00:55:50|136.43|136.03|136.53|136.13|136.56|136.16|136.38|135.98|26
1733446560000|2024-12-06 00:56:00|136.52|136.12|136.25|135.85|136.53|136.13|136.21|135.81|29
1733446570000|2024-12-06 00:56:10|136.24|135.84|136.26|135.86|136.26|135.86|136.16|135.76|13
1733446580000|2024-12-06 00:56:20|136.28|135.88|136.43|136.03|136.47|136.07|136.26|135.86|16
1733446590000|2024-12-06 00:56:30|136.44|136.04|136.5|136.1|136.5|136.1|136.33|135.93|18
1733446600000|2024-12-06 00:56:40|136.49|136.09|136.49|136.09|136.53|136.13|136.43|136.03|20
1733446610000|2024-12-06 00:56:50|136.47|136.07|136.36|135.96|136.47|136.07|136.31|135.91|18
1733446620000|2024-12-06 00:57:00|136.33|135.93|136.28|135.88|136.33|135.93|136.26|135.86|14
1733446630000|2024-12-06 00:57:10|136.29|135.89|136.27|135.87|136.34|135.94|136.27|135.87|16
1733446640000|2024-12-06 00:57:20|136.28|135.88|136.34|135.94|136.34|135.94|136.28|135.88|6
1733446650000|2024-12-06 00:57:30|136.33|135.93|136.37|135.97|136.37|135.97|136.26|135.86|17
1733446660000|2024-12-06 00:57:40|136.34|135.94|136.44|136.04|136.44|136.04|136.33|135.93|12
1733446670000|2024-12-06 00:57:50|136.46|136.06|136.48|136.08|136.49|136.09|136.44|136.04|13
1733446680000|2024-12-06 00:58:00|136.49|136.09|136.5|136.1|136.58|136.18|136.49|136.09|20
1733446690000|2024-12-06 00:58:10|136.51|136.11|136.57|136.17|136.61|136.21|136.51|136.11|13
1733446700000|2024-12-06 00:58:20|136.55|136.15|136.36|135.96|136.55|136.15|136.34|135.94|15
1733446710000|2024-12-06 00:58:30|136.39|135.99|136.32|135.92|136.39|135.99|136.29|135.89|14
1733446720000|2024-12-06 00:58:40|136.31|135.91|136.25|135.85|136.31|135.91|136.24|135.84|7
1733446730000|2024-12-06 00:58:50|136.26|135.86|136.26|135.86|136.3|135.9|136.26|135.86|9
1733446740000|2024-12-06 00:59:00|136.25|135.85|136.17|135.77|136.25|135.85|136.14|135.74|10
1733446750000|2024-12-06 00:59:10|136.16|135.76|136.24|135.84|136.26|135.86|136.16|135.76|15
1733446760000|2024-12-06 00:59:20|136.23|135.83|136.18|135.78|136.3|135.9|136.13|135.73|19
1733446770000|2024-12-06 00:59:30|136.15|135.75|136.26|135.86|136.27|135.87|136.15|135.75|14
1733446780000|2024-12-06 00:59:40|136.24|135.84|136.22|135.82|136.24|135.84|136.16|135.76|14
1733446790000|2024-12-06 00:59:50|136.21|135.81|136.24|135.84|136.27|135.87|136.21|135.81|12
1733446800000|2024-12-06 01:00:00|136.19|135.79|136.19|135.79|136.21|135.81|136.14|135.74|17
1733446810000|2024-12-06 01:00:10|136.18|135.78|136.13|135.73|136.37|135.97|136.09|135.69|20
1733446820000|2024-12-06 01:00:20|136.11|135.71|136.02|135.62|136.13|135.73|135.96|135.56|17
1733446830000|2024-12-06 01:00:30|136.04|135.64|136.12|135.72|136.13|135.73|136.03|135.63|10
1733446840000|2024-12-06 01:00:40|136.11|135.71|136.3|135.9|136.32|135.92|136.09|135.69|12
1733446850000|2024-12-06 01:00:50|136.31|135.91|136.31|135.91|136.33|135.93|136.29|135.89|17
1733446860000|2024-12-06 01:01:00|136.3|135.9|136.43|136.03|136.43|136.03|136.26|135.86|17
1733446870000|2024-12-06 01:01:10|136.44|136.04|136.33|135.93|136.44|136.04|136.33|135.93|8
1733446880000|2024-12-06 01:01:20|136.34|135.94|136.55|136.15|136.55|136.15|136.34|135.94|9
1733446890000|2024-12-06 01:01:30|136.53|136.13|136.24|135.84|136.53|136.13|136.24|135.84|14
1733446900000|2024-12-06 01:01:40|136.32|135.92|136.29|135.89|136.34|135.94|136.29|135.89|7
1733446910000|2024-12-06 01:01:50|136.3|135.9|135.91|135.51|136.3|135.9|135.91|135.51|17
1733446920000|2024-12-06 01:02:00|135.94|135.54|136.14|135.74|136.14|135.74|135.92|135.52|13
1733446930000|2024-12-06 01:02:10|136.18|135.78|136.18|135.78|136.23|135.83|136.1|135.7|23
1733446940000|2024-12-06 01:02:20|136.17|135.77|136.13|135.73|136.17|135.77|136.13|135.73|7
1733446950000|2024-12-06 01:02:30|136.14|135.74|136.19|135.79|136.21|135.81|136.1|135.7|15
1733446960000|2024-12-06 01:02:40|136.18|135.78|136.06|135.66|136.18|135.78|136.06|135.66|10
1733446970000|2024-12-06 01:02:50|136.07|135.67|136.18|135.78|136.18|135.78|136.07|135.67|10
1733446980000|2024-12-06 01:03:00|136.19|135.79|136.25|135.85|136.3|135.9|136.19|135.79|11
1733446990000|2024-12-06 01:03:10|136.23|135.83|136.36|135.96|136.36|135.96|136.22|135.82|8
1733447000000|2024-12-06 01:03:20|136.4|136|136.57|136.17|136.57|136.17|136.4|136|13
1733447010000|2024-12-06 01:03:30|136.59|136.19|136.58|136.18|136.6|136.2|136.56|136.16|7
1733447020000|2024-12-06 01:03:40|136.55|136.15|136.56|136.16|136.63|136.23|136.54|136.14|11
1733447030000|2024-12-06 01:03:50|136.55|136.15|136.54|136.14|136.58|136.18|136.47|136.07|14
1733447040000|2024-12-06 01:04:00|136.53|136.13|136.45|136.05|136.53|136.13|136.43|136.03|18
1733447050000|2024-12-06 01:04:10|136.46|136.06|136.36|135.96|136.46|136.06|136.34|135.94|13
1733447060000|2024-12-06 01:04:20|136.35|135.95|136.43|136.03|136.45|136.05|136.34|135.94|11
1733447070000|2024-12-06 01:04:30|136.45|136.05|136.4|136|136.45|136.05|136.37|135.97|16
1733447080000|2024-12-06 01:04:40|136.39|135.99|136.25|135.85|136.39|135.99|136.25|135.85|9
1733447090000|2024-12-06 01:04:50|136.23|135.83|135.97|135.57|136.23|135.83|135.97|135.57|17
1733447100000|2024-12-06 01:05:00|135.96|135.56|135.81|135.41|135.96|135.56|135.8|135.4|24
1733447110000|2024-12-06 01:05:10|135.83|135.43|135.96|135.56|136.12|135.72|135.83|135.43|21
1733447120000|2024-12-06 01:05:20|135.95|135.55|135.94|135.54|135.97|135.57|135.93|135.53|12
1733447130000|2024-12-06 01:05:30|135.93|135.53|135.69|135.29|135.93|135.53|135.69|135.29|12
1733447140000|2024-12-06 01:05:40|135.68|135.28|135.69|135.29|135.69|135.29|135.68|135.28|4
1733447150000|2024-12-06 01:05:50|135.67|135.27|135.65|135.25|135.67|135.27|135.65|135.25|4
1733447160000|2024-12-06 01:06:00|135.62|135.22|135.54|135.14|135.74|135.34|135.54|135.14|11
1733447170000|2024-12-06 01:06:10|135.56|135.16|135.58|135.18|135.63|135.23|135.56|135.16|8
1733447180000|2024-12-06 01:06:20|135.57|135.17|135.53|135.13|135.58|135.18|135.53|135.13|7
1733447190000|2024-12-06 01:06:30|135.54|135.14|135.73|135.33|135.73|135.33|135.54|135.14|7
1733447200000|2024-12-06 01:06:40|135.74|135.34|135.75|135.35|135.78|135.38|135.71|135.31|6
1733447210000|2024-12-06 01:06:50|135.69|135.29|135.77|135.37|135.81|135.41|135.69|135.29|5
1733447220000|2024-12-06 01:07:00|135.74|135.34|135.84|135.44|135.84|135.44|135.74|135.34|7
1733447230000|2024-12-06 01:07:10|135.85|135.45|135.68|135.28|135.85|135.45|135.68|135.28|11
1733447240000|2024-12-06 01:07:20|135.69|135.29|135.64|135.24|135.69|135.29|135.64|135.24|8
1733447250000|2024-12-06 01:07:30|135.63|135.23|135.64|135.24|135.65|135.25|135.62|135.22|7
1733447260000|2024-12-06 01:07:40|135.65|135.25|135.62|135.22|135.65|135.25|135.61|135.21|7
1733447270000|2024-12-06 01:07:50|135.61|135.21|135.56|135.16|135.61|135.21|135.56|135.16|6
1733447280000|2024-12-06 01:08:00|135.55|135.15|135.46|135.06|135.55|135.15|135.46|135.06|6
1733447290000|2024-12-06 01:08:10|135.47|135.07|135.45|135.05|135.47|135.07|135.45|135.05|5
1733447300000|2024-12-06 01:08:20|135.44|135.04|135.4|135|135.44|135.04|135.4|135|6
1733447310000|2024-12-06 01:08:30|135.35|134.95|135.29|134.89|135.35|134.95|135.29|134.89|5
1733447320000|2024-12-06 01:08:40|135.3|134.9|135.35|134.95|135.35|134.95|135.29|134.89|6
1733447330000|2024-12-06 01:08:50|135.34|134.94|135.21|134.81|135.34|134.94|135.21|134.81|7
1733447340000|2024-12-06 01:09:00|135.18|134.78|135.11|134.71|135.18|134.78|135.09|134.69|6
1733447350000|2024-12-06 01:09:10|135.12|134.72|135.08|134.68|135.15|134.75|135.08|134.68|6
1733447360000|2024-12-06 01:09:20|135.07|134.67|135.01|134.61|135.07|134.67|135|134.6|6
1733447370000|2024-12-06 01:09:30|135|134.6|135.01|134.61|135.04|134.64|135|134.6|8
1733447380000|2024-12-06 01:09:40|135.05|134.65|135.08|134.68|135.14|134.74|135.05|134.65|9
1733447390000|2024-12-06 01:09:50|135.1|134.7|135.08|134.68|135.11|134.71|135.08|134.68|3
1733447400000|2024-12-06 01:10:00|135.09|134.69|135.16|134.76|135.24|134.84|135.09|134.69|13
1733447410000|2024-12-06 01:10:10|135.2|134.8|135.23|134.83|135.23|134.83|135.2|134.8|3
1733447420000|2024-12-06 01:10:20|135.28|134.88|135.3|134.9|135.33|134.93|135.28|134.88|8
1733447430000|2024-12-06 01:10:30|135.31|134.91|135.37|134.97|135.37|134.97|135.3|134.9|4
1733447440000|2024-12-06 01:10:40|135.35|134.95|135.32|134.92|135.35|134.95|135.3|134.9|7
1733447450000|2024-12-06 01:10:50|135.35|134.95|135.42|135.02|135.44|135.04|135.35|134.95|5
1733447460000|2024-12-06 01:11:00|135.41|135.01|135.52|135.12|135.54|135.14|135.39|134.99|13
1733447470000|2024-12-06 01:11:10|135.53|135.13|135.48|135.08|135.54|135.14|135.48|135.08|6
1733447480000|2024-12-06 01:11:20|135.47|135.07|135.55|135.15|135.55|135.15|135.47|135.07|3
1733447490000|2024-12-06 01:11:30|135.56|135.16|135.59|135.19|135.65|135.25|135.56|135.16|7
1733447500000|2024-12-06 01:11:40|135.65|135.25|135.73|135.33|135.73|135.33|135.65|135.25|8
1733447510000|2024-12-06 01:11:50|135.78|135.38|135.52|135.12|135.79|135.39|135.5|135.1|10
1733447520000|2024-12-06 01:12:00|135.53|135.13|135.49|135.09|135.55|135.15|135.49|135.09|5
1733447530000|2024-12-06 01:12:10|135.57|135.17|135.56|135.16|135.57|135.17|135.56|135.16|2
1733447540000|2024-12-06 01:12:20|135.54|135.14|135.36|134.96|135.56|135.16|135.36|134.96|12
1733447550000|2024-12-06 01:12:30|135.35|134.95|135.26|134.86|135.35|134.95|135.24|134.84|6
1733447560000|2024-12-06 01:12:40|135.32|134.92|135.42|135.02|135.46|135.06|135.32|134.92|6
1733447570000|2024-12-06 01:12:50|135.44|135.04|135.41|135.01|135.45|135.05|135.37|134.97|7
1733447580000|2024-12-06 01:13:00|135.44|135.04|135.45|135.05|135.47|135.07|135.44|135.04|7
1733447590000|2024-12-06 01:13:10|135.43|135.03|135.41|135.01|135.45|135.05|135.38|134.98|7
1733447600000|2024-12-06 01:13:20|135.54|135.14|135.53|135.13|135.65|135.25|135.53|135.13|7
1733447610000|2024-12-06 01:13:30|135.55|135.15|135.6|135.2|135.64|135.24|135.55|135.15|5
1733447620000|2024-12-06 01:13:40|135.61|135.21|135.66|135.26|135.66|135.26|135.61|135.21|4
1733447630000|2024-12-06 01:13:50|135.65|135.25|135.66|135.26|135.66|135.26|135.62|135.22|3
1733447640000|2024-12-06 01:14:00|135.67|135.27|135.64|135.24|135.67|135.27|135.62|135.22|7
1733447650000|2024-12-06 01:14:10|135.63|135.23|135.62|135.22|135.64|135.24|135.58|135.18|8
1733447660000|2024-12-06 01:14:20|135.66|135.26|135.64|135.24|135.66|135.26|135.64|135.24|6
1733447670000|2024-12-06 01:14:30|135.63|135.23|135.56|135.16|135.63|135.23|135.56|135.16|9
1733447680000|2024-12-06 01:14:40|135.55|135.15|135.56|135.16|135.56|135.16|135.55|135.15|2
1733447690000|2024-12-06 01:14:50|135.58|135.18|135.62|135.22|135.63|135.23|135.58|135.18|4
1733447700000|2024-12-06 01:15:00|135.73|135.33|135.72|135.32|135.73|135.33|135.68|135.28|6
1733447710000|2024-12-06 01:15:10|135.73|135.33|135.46|135.06|135.73|135.33|135.46|135.06|19
1733447720000|2024-12-06 01:15:20|135.45|135.05|135.45|135.05|135.46|135.06|135.45|135.05|3
1733447730000|2024-12-06 01:15:30|135.46|135.06|135.63|135.23|135.66|135.26|135.46|135.06|8
1733447740000|2024-12-06 01:15:40|135.64|135.24|135.64|135.24|135.64|135.24|135.63|135.23|3
1733447750000|2024-12-06 01:15:50|135.65|135.25|135.73|135.33|135.73|135.33|135.65|135.25|4
1733447760000|2024-12-06 01:16:00|135.74|135.34|135.66|135.26|135.75|135.35|135.66|135.26|8
1733447770000|2024-12-06 01:16:10|135.63|135.23|135.32|134.92|135.63|135.23|135.32|134.92|16
1733447780000|2024-12-06 01:16:20|135.31|134.91|135.26|134.86|135.31|134.91|135.25|134.85|8
1733447790000|2024-12-06 01:16:30|135.27|134.87|135.42|135.02|135.44|135.04|135.27|134.87|8
1733447800000|2024-12-06 01:16:40|135.41|135.01|135.51|135.11|135.51|135.11|135.41|135.01|4
1733447810000|2024-12-06 01:16:50|135.52|135.12|135.69|135.29|135.69|135.29|135.52|135.12|5
1733447820000|2024-12-06 01:17:00|135.68|135.28|135.53|135.13|135.68|135.28|135.52|135.12|12
1733447830000|2024-12-06 01:17:10|135.54|135.14|135.55|135.15|135.55|135.15|135.54|135.14|2
1733447840000|2024-12-06 01:17:20|135.52|135.12|135.66|135.26|135.68|135.28|135.52|135.12|8
1733447850000|2024-12-06 01:17:30|135.67|135.27|135.72|135.32|135.73|135.33|135.66|135.26|8
1733447860000|2024-12-06 01:17:40|135.69|135.29|135.68|135.28|135.7|135.3|135.68|135.28|4
1733447870000|2024-12-06 01:17:50|135.67|135.27|135.61|135.21|135.67|135.27|135.6|135.2|7
1733447880000|2024-12-06 01:18:00|135.6|135.2|135.57|135.17|135.6|135.2|135.51|135.11|9
1733447890000|2024-12-06 01:18:10|135.58|135.18|135.7|135.3|135.72|135.32|135.58|135.18|11
1733447900000|2024-12-06 01:18:20|135.69|135.29|135.59|135.19|135.69|135.29|135.59|135.19|10
1733447910000|2024-12-06 01:18:30|135.58|135.18|135.57|135.17|135.58|135.18|135.5|135.1|11
1733447920000|2024-12-06 01:18:40|135.58|135.18|135.55|135.15|135.59|135.19|135.55|135.15|8
1733447930000|2024-12-06 01:18:50|135.53|135.13|135.59|135.19|135.59|135.19|135.51|135.11|18
1733447940000|2024-12-06 01:19:00|135.61|135.21|135.59|135.19|135.61|135.21|135.55|135.15|15
1733447950000|2024-12-06 01:19:10|135.61|135.21|135.75|135.35|135.75|135.35|135.61|135.21|13
1733447960000|2024-12-06 01:19:20|135.76|135.36|135.78|135.38|135.78|135.38|135.76|135.36|5
1733447970000|2024-12-06 01:19:30|135.77|135.37|135.88|135.48|135.89|135.49|135.77|135.37|7
1733447980000|2024-12-06 01:19:40|135.89|135.49|136.02|135.62|136.02|135.62|135.89|135.49|9
1733447990000|2024-12-06 01:19:50|136.03|135.63|136.26|135.86|136.26|135.86|136.03|135.63|6
1733448000000|2024-12-06 01:20:00|136.24|135.84|136.11|135.71|136.24|135.84|136.08|135.68|7
1733448010000|2024-12-06 01:20:10|136.12|135.72|136.28|135.88|136.28|135.88|136.12|135.72|14
1733448020000|2024-12-06 01:20:20|136.29|135.89|136.35|135.95|136.39|135.99|136.29|135.89|12
1733448030000|2024-12-06 01:20:30|136.34|135.94|136.36|135.96|136.37|135.97|136.32|135.92|12
1733448040000|2024-12-06 01:20:40|136.35|135.95|136.48|136.08|136.48|136.08|136.35|135.95|17
1733448050000|2024-12-06 01:20:50|136.49|136.09|136.55|136.15|136.57|136.17|136.49|136.09|7
1733448060000|2024-12-06 01:21:00|136.54|136.14|136.6|136.2|136.61|136.21|136.54|136.14|10
1733448070000|2024-12-06 01:21:10|136.59|136.19|136.53|136.13|136.6|136.2|136.51|136.11|8
1733448080000|2024-12-06 01:21:20|136.52|136.12|136.58|136.18|136.59|136.19|136.5|136.1|12
1733448090000|2024-12-06 01:21:30|136.59|136.19|136.53|136.13|136.6|136.2|136.53|136.13|8
1733448100000|2024-12-06 01:21:40|136.52|136.12|136.63|136.23|136.63|136.23|136.52|136.12|9
1733448120000|2024-12-06 01:22:00|136.65|136.25|136.72|136.32|136.72|136.32|136.65|136.25|4
1733448130000|2024-12-06 01:22:10|136.71|136.31|136.7|136.3|136.71|136.31|136.7|136.3|2
1733448140000|2024-12-06 01:22:20|136.67|136.27|136.63|136.23|136.69|136.29|136.62|136.22|13
1733448150000|2024-12-06 01:22:30|136.65|136.25|136.52|136.12|136.65|136.25|136.52|136.12|14
1733448160000|2024-12-06 01:22:40|136.51|136.11|136.56|136.16|136.57|136.17|136.5|136.1|13
1733448170000|2024-12-06 01:22:50|136.55|136.15|136.43|136.03|136.55|136.15|136.39|135.99|14
1733448180000|2024-12-06 01:23:00|136.42|136.02|136.36|135.96|136.45|136.05|136.34|135.94|14
1733448190000|2024-12-06 01:23:10|136.37|135.97|136.47|136.07|136.47|136.07|136.37|135.97|17
1733448200000|2024-12-06 01:23:20|136.49|136.09|136.48|136.08|136.49|136.09|136.47|136.07|5
1733448210000|2024-12-06 01:23:30|136.49|136.09|136.52|136.12|136.52|136.12|136.49|136.09|4
1733448220000|2024-12-06 01:23:40|136.53|136.13|136.5|136.1|136.56|136.16|136.5|136.1|6
1733448230000|2024-12-06 01:23:50|136.49|136.09|136.47|136.07|136.49|136.09|136.42|136.02|8
1733448240000|2024-12-06 01:24:00|136.45|136.05|136.55|136.15|136.56|136.16|136.43|136.03|9
1733448250000|2024-12-06 01:24:10|136.56|136.16|136.42|136.02|136.63|136.23|136.42|136.02|15
1733448260000|2024-12-06 01:24:20|136.41|136.01|136.38|135.98|136.41|136.01|136.38|135.98|7
1733448270000|2024-12-06 01:24:30|136.37|135.97|136.45|136.05|136.47|136.07|136.36|135.96|14
1733448280000|2024-12-06 01:24:40|136.46|136.06|136.54|136.14|136.55|136.15|136.46|136.06|14
1733448290000|2024-12-06 01:24:50|136.55|136.15|136.65|136.25|136.65|136.25|136.55|136.15|7
1733448300000|2024-12-06 01:25:00|136.63|136.23|136.56|136.16|136.63|136.23|136.54|136.14|8
1733448310000|2024-12-06 01:25:10|136.59|136.19|136.64|136.24|136.65|136.25|136.59|136.19|10
1733448320000|2024-12-06 01:25:20|136.65|136.25|136.64|136.24|136.65|136.25|136.64|136.24|2
1733448330000|2024-12-06 01:25:30|136.65|136.25|136.85|136.45|136.85|136.45|136.65|136.25|6
1733448340000|2024-12-06 01:25:40|136.86|136.46|137.07|136.67|137.07|136.67|136.86|136.46|6
1733448350000|2024-12-06 01:25:50|136.98|136.58|136.88|136.48|137.02|136.62|136.85|136.45|12
1733448360000|2024-12-06 01:26:00|136.93|136.53|136.89|136.49|136.97|136.57|136.89|136.49|10
1733448370000|2024-12-06 01:26:10|136.85|136.45|136.87|136.47|136.87|136.47|136.82|136.42|10
1733448380000|2024-12-06 01:26:20|136.86|136.46|137.03|136.63|137.03|136.63|136.86|136.46|13
1733448390000|2024-12-06 01:26:30|137.11|136.71|137.18|136.78|137.18|136.78|137.11|136.71|6
1733448400000|2024-12-06 01:26:40|137.19|136.79|137.2|136.8|137.2|136.8|137.19|136.79|2
1733448410000|2024-12-06 01:26:50|137.21|136.81|137.21|136.81|137.21|136.81|137.2|136.8|3
1733448420000|2024-12-06 01:27:00|137.32|136.92|137.3|136.9|137.33|136.93|137.3|136.9|9
1733448430000|2024-12-06 01:27:10|137.29|136.89|137.35|136.95|137.35|136.95|137.29|136.89|12
1733448440000|2024-12-06 01:27:20|137.41|137.01|137.57|137.17|137.6|137.2|137.41|137.01|12
1733448450000|2024-12-06 01:27:30|137.58|137.18|137.67|137.27|137.67|137.27|137.58|137.18|12
1733448460000|2024-12-06 01:27:40|137.68|137.28|137.6|137.2|137.73|137.33|137.6|137.2|6
1733448470000|2024-12-06 01:27:50|137.65|137.25|137.5|137.1|137.67|137.27|137.5|137.1|10
1733448480000|2024-12-06 01:28:00|137.41|137.01|137.38|136.98|137.56|137.16|137.38|136.98|21
1733448490000|2024-12-06 01:28:10|137.37|136.97|137.18|136.78|137.37|136.97|137.18|136.78|19
1733448500000|2024-12-06 01:28:20|137.15|136.75|137.13|136.73|137.17|136.77|137.1|136.7|12
1733448510000|2024-12-06 01:28:30|137.14|136.74|137.36|136.96|137.36|136.96|137.14|136.74|13
1733448520000|2024-12-06 01:28:40|137.35|136.95|137.31|136.91|137.36|136.96|137.31|136.91|8
1733448530000|2024-12-06 01:28:50|137.33|136.93|137.35|136.95|137.35|136.95|137.3|136.9|8
1733448540000|2024-12-06 01:29:00|137.32|136.92|137.34|136.94|137.35|136.95|137.31|136.91|8
1733448550000|2024-12-06 01:29:10|137.35|136.95|137.48|137.08|137.56|137.16|137.35|136.95|11
1733448560000|2024-12-06 01:29:20|137.49|137.09|137.55|137.15|137.55|137.15|137.46|137.06|11
1733448570000|2024-12-06 01:29:30|137.56|137.16|137.69|137.29|137.69|137.29|137.56|137.16|3
1733448580000|2024-12-06 01:29:40|137.66|137.26|137.63|137.23|137.69|137.29|137.62|137.22|7
1733448590000|2024-12-06 01:29:50|137.62|137.22|137.7|137.3|137.7|137.3|137.6|137.2|9
1733448600000|2024-12-06 01:30:00|137.64|137.24|137.54|137.14|137.64|137.24|137.43|137.03|16
1733448610000|2024-12-06 01:30:10|137.53|137.13|137.47|137.07|137.53|137.13|137.39|136.99|16
1733448620000|2024-12-06 01:30:20|137.48|137.08|137.52|137.12|137.53|137.13|137.48|137.08|13
1733448630000|2024-12-06 01:30:30|137.51|137.11|137.5|137.1|137.51|137.11|137.48|137.08|8
1733448640000|2024-12-06 01:30:40|137.51|137.11|137.61|137.21|137.62|137.22|137.51|137.11|7
1733448650000|2024-12-06 01:30:50|137.63|137.23|137.66|137.26|137.66|137.26|137.61|137.21|7
1733448660000|2024-12-06 01:31:00|137.65|137.25|137.75|137.35|137.75|137.35|137.65|137.25|5
1733448670000|2024-12-06 01:31:10|137.73|137.33|137.7|137.3|137.73|137.33|137.69|137.29|10
1733448680000|2024-12-06 01:31:20|137.69|137.29|137.56|137.16|137.69|137.29|137.56|137.16|10
1733448690000|2024-12-06 01:31:30|137.52|137.12|137.44|137.04|137.52|137.12|137.44|137.04|9
1733448700000|2024-12-06 01:31:40|137.45|137.05|137.6|137.2|137.66|137.26|137.44|137.04|17
1733448710000|2024-12-06 01:31:50|137.63|137.23|137.61|137.21|137.67|137.27|137.61|137.21|9
1733448720000|2024-12-06 01:32:00|137.62|137.22|137.56|137.16|137.62|137.22|137.53|137.13|13
1733448730000|2024-12-06 01:32:10|137.6|137.2|137.6|137.2|137.62|137.22|137.52|137.12|18
1733448740000|2024-12-06 01:32:20|137.59|137.19|137.75|137.35|137.75|137.35|137.58|137.18|13
1733448760000|2024-12-06 01:32:40|137.76|137.36|137.86|137.46|137.86|137.46|137.76|137.36|5
1733448770000|2024-12-06 01:32:50|137.83|137.43|137.79|137.39|137.86|137.46|137.79|137.39|4
1733448780000|2024-12-06 01:33:00|137.81|137.41|137.99|137.59|137.99|137.59|137.75|137.35|13
1733448790000|2024-12-06 01:33:10|138.01|137.61|138.06|137.66|138.06|137.66|138|137.6|10
1733448800000|2024-12-06 01:33:20|138.07|137.67|138.07|137.67|138.07|137.67|138.06|137.66|3
1733448810000|2024-12-06 01:33:30|138.06|137.66|138.06|137.66|138.06|137.66|138.04|137.64|4
1733448820000|2024-12-06 01:33:40|138.05|137.65|138.03|137.63|138.06|137.66|138|137.6|11
1733448830000|2024-12-06 01:33:50|138.04|137.64|138.04|137.64|138.06|137.66|138.03|137.63|6
1733448840000|2024-12-06 01:34:00|138.05|137.65|138.02|137.62|138.05|137.65|137.83|137.43|18
1733448860000|2024-12-06 01:34:20|138.09|137.69|138.27|137.87|138.27|137.87|138.09|137.69|9
1733448870000|2024-12-06 01:34:30|138.26|137.86|138.54|138.14|138.54|138.14|138.26|137.86|12
1733448880000|2024-12-06 01:34:40|138.55|138.15|138.61|138.21|138.61|138.21|138.55|138.15|6
1733448890000|2024-12-06 01:34:50|138.58|138.18|138.4|138|138.58|138.18|138.39|137.99|8
1733448900000|2024-12-06 01:35:00|138.41|138.01|138.52|138.12|138.59|138.19|138.41|138.01|15
1733448910000|2024-12-06 01:35:10|138.51|138.11|138.46|138.06|138.59|138.19|138.44|138.04|16
1733448920000|2024-12-06 01:35:20|138.47|138.07|138.48|138.08|138.48|138.08|138.46|138.06|5
1733448930000|2024-12-06 01:35:30|138.46|138.06|138.4|138|138.48|138.08|138.4|138|8
1733448940000|2024-12-06 01:35:40|138.39|137.99|138.51|138.11|138.53|138.13|138.38|137.98|14
1733448950000|2024-12-06 01:35:50|138.52|138.12|138.53|138.13|138.59|138.19|138.52|138.12|6
1733448960000|2024-12-06 01:36:00|138.52|138.12|138.22|137.82|138.52|138.12|138.22|137.82|20
1733448970000|2024-12-06 01:36:10|138.21|137.81|138.07|137.67|138.25|137.85|138.07|137.67|17
1733448980000|2024-12-06 01:36:20|138.06|137.66|138.05|137.65|138.06|137.66|138.04|137.64|4
1733448990000|2024-12-06 01:36:30|138.18|137.78|138.33|137.93|138.44|138.04|138.18|137.78|14
1733449000000|2024-12-06 01:36:40|138.4|138|138.39|137.99|138.4|138|138.36|137.96|9
1733449010000|2024-12-06 01:36:50|138.38|137.98|138.43|138.03|138.45|138.05|138.34|137.94|9
1733449020000|2024-12-06 01:37:00|138.45|138.05|138.32|137.92|138.5|138.1|138.32|137.92|18
1733449030000|2024-12-06 01:37:10|138.31|137.91|138.31|137.91|138.31|137.91|138.23|137.83|13
1733449040000|2024-12-06 01:37:20|138.3|137.9|138.45|138.05|138.45|138.05|138.28|137.88|12
1733449050000|2024-12-06 01:37:30|138.46|138.06|138.54|138.14|138.54|138.14|138.45|138.05|8
1733449060000|2024-12-06 01:37:40|138.55|138.15|138.6|138.2|138.6|138.2|138.55|138.15|5
1733449070000|2024-12-06 01:37:50|138.65|138.25|138.64|138.24|138.66|138.26|138.56|138.16|19
1733449080000|2024-12-06 01:38:00|138.65|138.25|138.72|138.32|138.79|138.39|138.65|138.25|12
1733449090000|2024-12-06 01:38:10|138.73|138.33|138.74|138.34|138.76|138.36|138.67|138.27|19
1733449100000|2024-12-06 01:38:20|138.73|138.33|138.68|138.28|138.73|138.33|138.62|138.22|12
1733449110000|2024-12-06 01:38:30|138.69|138.29|138.72|138.32|138.76|138.36|138.69|138.29|12
1733449120000|2024-12-06 01:38:40|138.73|138.33|138.68|138.28|138.75|138.35|138.67|138.27|14
1733449130000|2024-12-06 01:38:50|138.67|138.27|138.63|138.23|138.68|138.28|138.63|138.23|9
1733449140000|2024-12-06 01:39:00|138.64|138.24|138.58|138.18|138.64|138.24|138.57|138.17|11
1733449150000|2024-12-06 01:39:10|138.57|138.17|138.48|138.08|138.57|138.17|138.45|138.05|12
1733449160000|2024-12-06 01:39:20|138.49|138.09|138.4|138|138.55|138.15|138.4|138|15
1733449170000|2024-12-06 01:39:30|138.39|137.99|138.28|137.88|138.41|138.01|138.28|137.88|12
1733449180000|2024-12-06 01:39:40|138.27|137.87|138.32|137.92|138.34|137.94|138.27|137.87|10
1733449190000|2024-12-06 01:39:50|138.31|137.91|138.39|137.99|138.4|138|138.29|137.89|8
1733449200000|2024-12-06 01:40:00|138.38|137.98|138.46|138.06|138.46|138.06|138.38|137.98|8
1733449210000|2024-12-06 01:40:10|138.44|138.04|138.49|138.09|138.49|138.09|138.4|138|11
1733449230000|2024-12-06 01:40:30|138.46|138.06|138.48|138.08|138.74|138.34|138.45|138.05|13
1733449240000|2024-12-06 01:40:40|138.47|138.07|138.39|137.99|138.47|138.07|138.39|137.99|14
1733449250000|2024-12-06 01:40:50|138.38|137.98|138.32|137.92|138.39|137.99|138.27|137.87|10
1733449260000|2024-12-06 01:41:00|138.35|137.95|138.34|137.94|138.37|137.97|138.33|137.93|12
1733449270000|2024-12-06 01:41:10|138.35|137.95|138.17|137.77|138.37|137.97|138.17|137.77|14
1733449280000|2024-12-06 01:41:20|138.16|137.76|138.25|137.85|138.27|137.87|138.16|137.76|12
1733449290000|2024-12-06 01:41:30|138.26|137.86|138.18|137.78|138.26|137.86|138.18|137.78|10
1733449300000|2024-12-06 01:41:40|138.17|137.77|138.25|137.85|138.28|137.88|138.17|137.77|8
1733449310000|2024-12-06 01:41:50|138.23|137.83|138.29|137.89|138.35|137.95|138.23|137.83|9
1733449320000|2024-12-06 01:42:00|138.26|137.86|138.28|137.88|138.28|137.88|138.25|137.85|6
1733449330000|2024-12-06 01:42:10|138.27|137.87|138.39|137.99|138.41|138.01|138.26|137.86|9
1733449340000|2024-12-06 01:42:20|138.38|137.98|138.4|138|138.4|138|138.38|137.98|5
1733449350000|2024-12-06 01:42:30|138.41|138.01|138.43|138.03|138.43|138.03|138.41|138.01|7
1733449360000|2024-12-06 01:42:40|138.42|138.02|138.34|137.94|138.42|138.02|138.34|137.94|4
1733449370000|2024-12-06 01:42:50|138.33|137.93|138.34|137.94|138.4|138|138.33|137.93|12
1733449380000|2024-12-06 01:43:00|138.33|137.93|138.25|137.85|138.33|137.93|138.25|137.85|7
1733449390000|2024-12-06 01:43:10|138.24|137.84|138.15|137.75|138.24|137.84|138.1|137.7|13
1733449400000|2024-12-06 01:43:20|138.14|137.74|138.16|137.76|138.18|137.78|138.1|137.7|9
1733449410000|2024-12-06 01:43:30|138.15|137.75|138.25|137.85|138.25|137.85|138.1|137.7|17
1733449420000|2024-12-06 01:43:40|138.24|137.84|138.2|137.8|138.24|137.84|138.18|137.78|8
1733449430000|2024-12-06 01:43:50|138.19|137.79|138.14|137.74|138.19|137.79|138.14|137.74|5
1733449440000|2024-12-06 01:44:00|138.15|137.75|138.18|137.78|138.2|137.8|138.15|137.75|7
1733449450000|2024-12-06 01:44:10|138.17|137.77|138.06|137.66|138.18|137.78|138.06|137.66|11
1733449460000|2024-12-06 01:44:20|138.05|137.65|138.06|137.66|138.07|137.67|138.04|137.64|5
1733449470000|2024-12-06 01:44:30|138.05|137.65|138.04|137.64|138.18|137.78|138.01|137.61|16
1733449480000|2024-12-06 01:44:40|138.03|137.63|138.05|137.65|138.07|137.67|137.98|137.58|12
1733449490000|2024-12-06 01:44:50|138.04|137.64|138.06|137.66|138.07|137.67|138.04|137.64|9
1733449500000|2024-12-06 01:45:00|138.05|137.65|138.13|137.73|138.13|137.73|138.04|137.64|11
1733449510000|2024-12-06 01:45:10|138.15|137.75|138.21|137.81|138.24|137.84|138.14|137.74|19
1733449520000|2024-12-06 01:45:20|138.2|137.8|138.29|137.89|138.29|137.89|138.19|137.79|16
1733449530000|2024-12-06 01:45:30|138.31|137.91|138.4|138|138.4|138|138.31|137.91|7
1733449540000|2024-12-06 01:45:40|138.41|138.01|138.41|138.01|138.41|138.01|138.41|138.01|1
1733449550000|2024-12-06 01:45:50|138.39|137.99|138.36|137.96|138.42|138.02|138.36|137.96|12
1733449560000|2024-12-06 01:46:00|138.35|137.95|138.18|137.78|138.35|137.95|138.18|137.78|10
1733449570000|2024-12-06 01:46:10|138.2|137.8|138.19|137.79|138.24|137.84|138.19|137.79|10
1733449580000|2024-12-06 01:46:20|138.23|137.83|138.25|137.85|138.25|137.85|138.21|137.81|7
1733449590000|2024-12-06 01:46:30|138.26|137.86|138.28|137.88|138.34|137.94|138.26|137.86|13
1733449600000|2024-12-06 01:46:40|138.27|137.87|138.43|138.03|138.43|138.03|138.27|137.87|8
1733449610000|2024-12-06 01:46:50|138.46|138.06|138.53|138.13|138.53|138.13|138.46|138.06|4
1733449620000|2024-12-06 01:47:00|138.55|138.15|138.44|138.04|138.58|138.18|138.44|138.04|10
1733449630000|2024-12-06 01:47:10|138.43|138.03|138.45|138.05|138.46|138.06|138.37|137.97|12
1733449640000|2024-12-06 01:47:20|138.43|138.03|138.38|137.98|138.43|138.03|138.35|137.95|13
1733449650000|2024-12-06 01:47:30|138.39|137.99|138.5|138.1|138.5|138.1|138.39|137.99|10
1733449660000|2024-12-06 01:47:40|138.49|138.09|138.32|137.92|138.49|138.09|138.32|137.92|9
1733449670000|2024-12-06 01:47:50|138.33|137.93|138.3|137.9|138.37|137.97|138.3|137.9|9
1733449680000|2024-12-06 01:48:00|138.29|137.89|138.28|137.88|138.3|137.9|138.2|137.8|13
1733449690000|2024-12-06 01:48:10|138.27|137.87|138.29|137.89|138.29|137.89|138.25|137.85|6
1733449700000|2024-12-06 01:48:20|138.28|137.88|138.37|137.97|138.4|138|138.28|137.88|7
1733449710000|2024-12-06 01:48:30|138.38|137.98|138.4|138|138.4|138|138.37|137.97|7
1733449720000|2024-12-06 01:48:40|138.39|137.99|138.44|138.04|138.44|138.04|138.39|137.99|5
1733449730000|2024-12-06 01:48:50|138.45|138.05|138.45|138.05|138.45|138.05|138.45|138.05|1
1733449740000|2024-12-06 01:49:00|138.5|138.1|138.48|138.08|138.51|138.11|138.48|138.08|5
1733449750000|2024-12-06 01:49:10|138.47|138.07|138.48|138.08|138.48|138.08|138.44|138.04|14
1733449760000|2024-12-06 01:49:20|138.49|138.09|138.54|138.14|138.54|138.14|138.48|138.08|13
1733449770000|2024-12-06 01:49:30|138.55|138.15|138.56|138.16|138.56|138.16|138.55|138.15|2
1733449780000|2024-12-06 01:49:40|138.52|138.12|138.55|138.15|138.55|138.15|138.52|138.12|4
1733449790000|2024-12-06 01:49:50|138.53|138.13|138.51|138.11|138.53|138.13|138.51|138.11|4
1733449800000|2024-12-06 01:50:00|138.52|138.12|138.51|138.11|138.54|138.14|138.51|138.11|5
1733449810000|2024-12-06 01:50:10|138.5|138.1|138.49|138.09|138.52|138.12|138.49|138.09|7
1733449820000|2024-12-06 01:50:20|138.5|138.1|138.46|138.06|138.5|138.1|138.44|138.04|15
1733449830000|2024-12-06 01:50:30|138.48|138.08|138.53|138.13|138.53|138.13|138.47|138.07|9
1733449840000|2024-12-06 01:50:40|138.54|138.14|138.56|138.16|138.56|138.16|138.54|138.14|2
1733449850000|2024-12-06 01:50:50|138.57|138.17|138.83|138.43|138.83|138.43|138.57|138.17|13
1733449860000|2024-12-06 01:51:00|138.82|138.42|138.83|138.43|138.83|138.43|138.81|138.41|4
1733449880000|2024-12-06 01:51:20|138.84|138.44|138.84|138.44|138.84|138.44|138.84|138.44|1
1733449890000|2024-12-06 01:51:30|138.85|138.45|138.95|138.55|138.95|138.55|138.85|138.45|4
1733449900000|2024-12-06 01:51:40|138.96|138.56|139.01|138.61|139.01|138.61|138.96|138.56|5
1733449910000|2024-12-06 01:51:50|139.02|138.62|139.05|138.65|139.05|138.65|139.02|138.62|4
1733449920000|2024-12-06 01:52:00|139.06|138.66|139.09|138.69|139.09|138.69|139.06|138.66|4
1733449930000|2024-12-06 01:52:10|139.07|138.67|139.09|138.69|139.09|138.69|139.07|138.67|5
1733449940000|2024-12-06 01:52:20|139.08|138.68|139.01|138.61|139.08|138.68|138.98|138.58|13
1733449950000|2024-12-06 01:52:30|139|138.6|139.05|138.65|139.05|138.65|139|138.6|8
1733449960000|2024-12-06 01:52:40|139.04|138.64|139.03|138.63|139.04|138.64|139|138.6|14
1733449970000|2024-12-06 01:52:50|139.02|138.62|139.03|138.63|139.03|138.63|138.99|138.59|9
1733449980000|2024-12-06 01:53:00|139.04|138.64|139.05|138.65|139.05|138.65|139.04|138.64|2
1733449990000|2024-12-06 01:53:10|139.04|138.64|138.94|138.54|139.04|138.64|138.93|138.53|14
1733450000000|2024-12-06 01:53:20|138.95|138.55|138.87|138.47|138.96|138.56|138.87|138.47|10
1733450010000|2024-12-06 01:53:30|138.86|138.46|138.85|138.45|138.87|138.47|138.85|138.45|6
1733450020000|2024-12-06 01:53:40|138.84|138.44|138.87|138.47|138.9|138.5|138.84|138.44|9
1733450030000|2024-12-06 01:53:50|138.86|138.46|138.87|138.47|138.89|138.49|138.86|138.46|9
1733450040000|2024-12-06 01:54:00|138.88|138.48|138.86|138.46|138.88|138.48|138.85|138.45|9
1733450050000|2024-12-06 01:54:10|138.83|138.43|138.44|138.04|138.84|138.44|138.44|138.04|17
1733450060000|2024-12-06 01:54:20|138.43|138.03|138.44|138.04|138.57|138.17|138.42|138.02|17
1733450070000|2024-12-06 01:54:30|138.52|138.12|138.54|138.14|138.55|138.15|138.52|138.12|6
1733450080000|2024-12-06 01:54:40|138.53|138.13|138.42|138.02|138.53|138.13|138.42|138.02|12
1733450090000|2024-12-06 01:54:50|138.43|138.03|138.45|138.05|138.47|138.07|138.43|138.03|7
1733450100000|2024-12-06 01:55:00|138.44|138.04|138.55|138.15|138.55|138.15|138.43|138.03|11
1733450110000|2024-12-06 01:55:10|138.54|138.14|138.54|138.14|138.6|138.2|138.54|138.14|6
1733450120000|2024-12-06 01:55:20|138.53|138.13|138.55|138.15|138.56|138.16|138.51|138.11|12
1733450130000|2024-12-06 01:55:30|138.56|138.16|138.49|138.09|138.58|138.18|138.49|138.09|9
1733450140000|2024-12-06 01:55:40|138.48|138.08|138.56|138.16|138.56|138.16|138.48|138.08|8
1733450150000|2024-12-06 01:55:50|138.55|138.15|138.57|138.17|138.57|138.17|138.55|138.15|7
1733450160000|2024-12-06 01:56:00|138.53|138.13|138.52|138.12|138.53|138.13|138.52|138.12|2
1733450170000|2024-12-06 01:56:10|138.51|138.11|138.44|138.04|138.51|138.11|138.43|138.03|10
1733450180000|2024-12-06 01:56:20|138.46|138.06|138.58|138.18|138.61|138.21|138.45|138.05|13
1733450190000|2024-12-06 01:56:30|138.59|138.19|138.59|138.19|138.59|138.19|138.59|138.19|1
1733450200000|2024-12-06 01:56:40|138.6|138.2|138.61|138.21|138.61|138.21|138.6|138.2|4
1733450210000|2024-12-06 01:56:50|138.6|138.2|138.55|138.15|138.61|138.21|138.51|138.11|7
1733450220000|2024-12-06 01:57:00|138.56|138.16|138.45|138.05|138.56|138.16|138.45|138.05|9
1733450230000|2024-12-06 01:57:10|138.44|138.04|138.47|138.07|138.5|138.1|138.44|138.04|5
1733450240000|2024-12-06 01:57:20|138.46|138.06|138.48|138.08|138.48|138.08|138.42|138.02|12
1733450250000|2024-12-06 01:57:30|138.49|138.09|138.57|138.17|138.58|138.18|138.49|138.09|7
1733450260000|2024-12-06 01:57:40|138.58|138.18|138.64|138.24|138.72|138.32|138.58|138.18|12
1733450270000|2024-12-06 01:57:50|138.63|138.23|138.66|138.26|138.67|138.27|138.63|138.23|11
1733450280000|2024-12-06 01:58:00|138.67|138.27|138.55|138.15|138.67|138.27|138.55|138.15|12
1733450290000|2024-12-06 01:58:10|138.54|138.14|138.54|138.14|138.57|138.17|138.54|138.14|8
1733450300000|2024-12-06 01:58:20|138.53|138.13|138.48|138.08|138.55|138.15|138.48|138.08|5
1733450310000|2024-12-06 01:58:30|138.49|138.09|138.47|138.07|138.49|138.09|138.45|138.05|8
1733450320000|2024-12-06 01:58:40|138.49|138.09|138.49|138.09|138.49|138.09|138.48|138.08|5
1733450330000|2024-12-06 01:58:50|138.5|138.1|138.51|138.11|138.52|138.12|138.49|138.09|8
1733450340000|2024-12-06 01:59:00|138.52|138.12|138.44|138.04|138.52|138.12|138.44|138.04|9
1733450350000|2024-12-06 01:59:10|138.45|138.05|138.5|138.1|138.5|138.1|138.43|138.03|3
1733450360000|2024-12-06 01:59:20|138.49|138.09|138.7|138.3|138.7|138.3|138.48|138.08|13
1733450370000|2024-12-06 01:59:30|138.71|138.31|138.6|138.2|138.73|138.33|138.6|138.2|9
1733450380000|2024-12-06 01:59:40|138.59|138.19|138.59|138.19|138.59|138.19|138.49|138.09|10
1733450390000|2024-12-06 01:59:50|138.58|138.18|138.62|138.22|138.68|138.28|138.58|138.18|14
1733450450000|2024-12-06 02:00:50|138.4|138|138.33|137.93|138.4|138|138.32|137.92|6
1733450460000|2024-12-06 02:01:00|138.34|137.94|138.34|137.94|138.38|137.98|138.28|137.88|7
1733450470000|2024-12-06 02:01:10|138.39|137.99|138.31|137.91|138.44|138.04|138.24|137.84|10
1733450480000|2024-12-06 02:01:20|138.33|137.93|138.37|137.97|138.38|137.98|138.32|137.92|5
1733450490000|2024-12-06 02:01:30|138.34|137.94|138.39|137.99|138.39|137.99|138.32|137.92|6
1733450500000|2024-12-06 02:01:40|138.38|137.98|138.33|137.93|138.39|137.99|138.29|137.89|9
1733450510000|2024-12-06 02:01:50|138.34|137.94|138.29|137.89|138.39|137.99|138.29|137.89|7
1733450520000|2024-12-06 02:02:00|138.33|137.93|138.32|137.92|138.35|137.95|138.24|137.84|9
1733450530000|2024-12-06 02:02:10|138.31|137.91|138.32|137.92|138.35|137.95|138.31|137.91|6
1733450540000|2024-12-06 02:02:20|138.36|137.96|138.34|137.94|138.36|137.96|138.28|137.88|10
1733450550000|2024-12-06 02:02:30|138.31|137.91|138.34|137.94|138.34|137.94|138.27|137.87|8
1733450560000|2024-12-06 02:02:40|138.3|137.9|138.32|137.92|138.33|137.93|138.25|137.85|8
1733450570000|2024-12-06 02:02:50|138.3|137.9|138.35|137.95|138.35|137.95|138.3|137.9|7
1733450580000|2024-12-06 02:03:00|138.36|137.96|138.33|137.93|138.43|138.03|138.32|137.92|8
1733450590000|2024-12-06 02:03:10|138.32|137.92|138.29|137.89|138.32|137.92|138.25|137.85|8
1733450600000|2024-12-06 02:03:20|138.3|137.9|138.33|137.93|138.34|137.94|138.1|137.7|8
1733450610000|2024-12-06 02:03:30|138.31|137.91|138.52|138.12|138.52|138.12|138.31|137.91|5
1733450620000|2024-12-06 02:03:40|138.53|138.13|138.5|138.1|138.54|138.14|138.49|138.09|7
1733450630000|2024-12-06 02:03:50|138.51|138.11|138.3|137.9|138.51|138.11|138.3|137.9|9
1733450640000|2024-12-06 02:04:00|138.34|137.94|138.44|138.04|138.44|138.04|138.34|137.94|8
1733450650000|2024-12-06 02:04:10|138.46|138.06|138.51|138.11|138.51|138.11|138.46|138.06|3
1733450660000|2024-12-06 02:04:20|138.66|138.26|138.61|138.21|138.8|138.4|138.61|138.21|6
1733450670000|2024-12-06 02:04:30|138.66|138.26|138.68|138.28|138.69|138.29|138.66|138.26|3
1733450680000|2024-12-06 02:04:40|138.82|138.42|138.76|138.36|138.84|138.44|138.76|138.36|10
1733450690000|2024-12-06 02:04:50|138.7|138.3|138.54|138.14|138.7|138.3|138.54|138.14|9
1733450700000|2024-12-06 02:05:00|138.51|138.11|138.31|137.91|138.54|138.14|138.31|137.91|12
1733450710000|2024-12-06 02:05:10|138.3|137.9|138.32|137.92|138.39|137.99|138.26|137.86|10
1733450720000|2024-12-06 02:05:20|138.33|137.93|138.31|137.91|138.33|137.93|138.31|137.91|2
1733450730000|2024-12-06 02:05:30|138.33|137.93|138.34|137.94|138.4|138|138.33|137.93|4
1733450740000|2024-12-06 02:05:40|138.35|137.95|138.33|137.93|138.4|138|138.33|137.93|8
1733450750000|2024-12-06 02:05:50|138.29|137.89|138.39|137.99|138.39|137.99|138.28|137.88|6
1733450760000|2024-12-06 02:06:00|138.4|138|138.49|138.09|138.49|138.09|138.37|137.97|6
1733450770000|2024-12-06 02:06:10|138.48|138.08|138.37|137.97|138.5|138.1|138.37|137.97|6
1733450780000|2024-12-06 02:06:20|138.36|137.96|138.36|137.96|138.46|138.06|138.36|137.96|7
1733450790000|2024-12-06 02:06:30|138.39|137.99|138.41|138.01|138.46|138.06|138.37|137.97|8
1733450800000|2024-12-06 02:06:40|138.4|138|138.31|137.91|138.4|138|138.3|137.9|6
1733450810000|2024-12-06 02:06:50|138.29|137.89|138.31|137.91|138.33|137.93|138.27|137.87|8
1733450820000|2024-12-06 02:07:00|138.32|137.92|138.48|138.08|138.5|138.1|138.32|137.92|8
1733450830000|2024-12-06 02:07:10|138.47|138.07|138.47|138.07|138.48|138.08|138.43|138.03|10
1733450840000|2024-12-06 02:07:20|138.48|138.08|138.43|138.03|138.48|138.08|138.43|138.03|6
1733450850000|2024-12-06 02:07:30|138.41|138.01|138.44|138.04|138.44|138.04|138.41|138.01|2
1733450860000|2024-12-06 02:07:40|138.46|138.06|138.52|138.12|138.52|138.12|138.46|138.06|5
1733450870000|2024-12-06 02:07:50|138.59|138.19|138.35|137.95|138.64|138.24|138.35|137.95|14
1733450880000|2024-12-06 02:08:00|138.36|137.96|138.29|137.89|138.38|137.98|138.27|137.87|12
1733450890000|2024-12-06 02:08:10|138.36|137.96|138.31|137.91|138.36|137.96|138.27|137.87|6
1733450900000|2024-12-06 02:08:20|138.32|137.92|138.29|137.89|138.36|137.96|138.29|137.89|10
1733450910000|2024-12-06 02:08:30|138.3|137.9|138.28|137.88|138.31|137.91|138.28|137.88|3
1733450920000|2024-12-06 02:08:40|138.29|137.89|138.31|137.91|138.34|137.94|138.29|137.89|7
1733450930000|2024-12-06 02:08:50|138.29|137.89|138.12|137.72|138.31|137.91|138.12|137.72|10
1733450940000|2024-12-06 02:09:00|138.11|137.71|137.62|137.22|138.11|137.71|137.62|137.22|16
1733450950000|2024-12-06 02:09:10|137.61|137.21|137.49|137.09|137.61|137.21|137.49|137.09|13
1733450960000|2024-12-06 02:09:20|137.47|137.07|137.41|137.01|137.5|137.1|137.41|137.01|8
1733450970000|2024-12-06 02:09:30|137.39|136.99|137.44|137.04|137.46|137.06|137.39|136.99|9
1733450980000|2024-12-06 02:09:40|137.42|137.02|137.43|137.03|137.44|137.04|137.4|137|9
1733450990000|2024-12-06 02:09:50|137.41|137.01|137.19|136.79|137.41|137.01|137.19|136.79|14
1733451000000|2024-12-06 02:10:00|137.17|136.77|137.23|136.83|137.31|136.91|137.17|136.77|11
1733451010000|2024-12-06 02:10:10|137.22|136.82|137.14|136.74|137.22|136.82|137.14|136.74|8
1733451020000|2024-12-06 02:10:20|137.17|136.77|137.11|136.71|137.2|136.8|137.11|136.71|12
1733451030000|2024-12-06 02:10:30|137.12|136.72|137.06|136.66|137.12|136.72|137.06|136.66|9
1733451040000|2024-12-06 02:10:40|137.07|136.67|137.18|136.78|137.18|136.78|137.07|136.67|7
1733451050000|2024-12-06 02:10:50|137.2|136.8|137.29|136.89|137.29|136.89|137.2|136.8|6
1733451060000|2024-12-06 02:11:00|137.31|136.91|137.24|136.84|137.31|136.91|137.24|136.84|9
1733451070000|2024-12-06 02:11:10|137.25|136.85|137.29|136.89|137.3|136.9|137.24|136.84|9
1733451080000|2024-12-06 02:11:20|137.32|136.92|137.23|136.83|137.32|136.92|137.23|136.83|6
1733451090000|2024-12-06 02:11:30|137.2|136.8|137.17|136.77|137.2|136.8|137.11|136.71|9
1733451100000|2024-12-06 02:11:40|137.21|136.81|137.12|136.72|137.21|136.81|137.12|136.72|8
1733451110000|2024-12-06 02:11:50|137.13|136.73|137.09|136.69|137.14|136.74|137.08|136.68|10
1733451120000|2024-12-06 02:12:00|137.1|136.7|137.21|136.81|137.21|136.81|137.1|136.7|8
1733451130000|2024-12-06 02:12:10|137.22|136.82|136.63|136.23|137.24|136.84|136.57|136.17|24
1733451140000|2024-12-06 02:12:20|136.6|136.2|136.51|136.11|136.61|136.21|136.47|136.07|16
1733451150000|2024-12-06 02:12:30|136.5|136.1|136.4|136|136.56|136.16|136.4|136|20
1733451160000|2024-12-06 02:12:40|136.41|136.01|136.36|135.96|136.42|136.02|136.31|135.91|17
1733451170000|2024-12-06 02:12:50|136.32|135.92|136.31|135.91|136.34|135.94|136.25|135.85|22
1733451180000|2024-12-06 02:13:00|136.3|135.9|136.37|135.97|136.47|136.07|136.3|135.9|15
1733451190000|2024-12-06 02:13:10|136.35|135.95|136.28|135.88|136.36|135.96|136.27|135.87|19
1733451200000|2024-12-06 02:13:20|136.29|135.89|136.32|135.92|136.32|135.92|136.25|135.85|21
1733451210000|2024-12-06 02:13:30|136.4|136|136.39|135.99|136.4|136|136.34|135.94|16
1733451220000|2024-12-06 02:13:40|136.4|136|136.53|136.13|136.53|136.13|136.4|136|21
1733451230000|2024-12-06 02:13:50|136.52|136.12|136.54|136.14|136.56|136.16|136.5|136.1|21
1733451240000|2024-12-06 02:14:00|136.55|136.15|136.49|136.09|136.55|136.15|136.49|136.09|11
1733451250000|2024-12-06 02:14:10|136.53|136.13|136.66|136.26|136.67|136.27|136.48|136.08|15
1733451260000|2024-12-06 02:14:20|136.65|136.25|136.65|136.25|136.67|136.27|136.59|136.19|13
1733451270000|2024-12-06 02:14:30|136.64|136.24|136.63|136.23|136.64|136.24|136.63|136.23|2
1733451280000|2024-12-06 02:14:40|136.64|136.24|136.58|136.18|136.65|136.25|136.58|136.18|7
1733451290000|2024-12-06 02:14:50|136.6|136.2|136.63|136.23|136.64|136.24|136.6|136.2|9
1733451300000|2024-12-06 02:15:00|136.62|136.22|136.63|136.23|136.65|136.25|136.62|136.22|11
1733451310000|2024-12-06 02:15:10|136.67|136.27|136.75|136.35|136.75|136.35|136.67|136.27|15
1733451320000|2024-12-06 02:15:20|136.74|136.34|136.59|136.19|136.74|136.34|136.58|136.18|18
1733451330000|2024-12-06 02:15:30|136.61|136.21|136.7|136.3|136.7|136.3|136.6|136.2|9
1733451340000|2024-12-06 02:15:40|136.71|136.31|136.77|136.37|136.77|136.37|136.64|136.24|13
1733451350000|2024-12-06 02:15:50|136.8|136.4|136.83|136.43|136.87|136.47|136.8|136.4|13
1733451360000|2024-12-06 02:16:00|136.84|136.44|136.93|136.53|136.98|136.58|136.84|136.44|19
1733451370000|2024-12-06 02:16:10|136.92|136.52|136.84|136.44|136.92|136.52|136.84|136.44|13
1733451380000|2024-12-06 02:16:20|136.82|136.42|136.89|136.49|136.89|136.49|136.8|136.4|11
1733451390000|2024-12-06 02:16:30|136.91|136.51|137.04|136.64|137.13|136.73|136.9|136.5|14
1733451400000|2024-12-06 02:16:40|137.06|136.66|137.03|136.63|137.08|136.68|137.03|136.63|8
1733451410000|2024-12-06 02:16:50|137.02|136.62|136.99|136.59|137.02|136.62|136.96|136.56|10
1733451420000|2024-12-06 02:17:00|137.01|136.61|137.15|136.75|137.19|136.79|137.01|136.61|15
1733451430000|2024-12-06 02:17:10|137.16|136.76|137.12|136.72|137.21|136.81|137.12|136.72|11
1733451440000|2024-12-06 02:17:20|137.13|136.73|137.13|136.73|137.16|136.76|137.02|136.62|17
1733451450000|2024-12-06 02:17:30|137.12|136.72|137.23|136.83|137.23|136.83|137.11|136.71|16
1733451460000|2024-12-06 02:17:40|137.24|136.84|137.17|136.77|137.25|136.85|137.17|136.77|16
1733451470000|2024-12-06 02:17:50|137.18|136.78|137.34|136.94|137.34|136.94|137.18|136.78|15
1733451480000|2024-12-06 02:18:00|137.36|136.96|137.47|137.07|137.5|137.1|137.36|136.96|19
1733451490000|2024-12-06 02:18:10|137.49|137.09|137.59|137.19|137.59|137.19|137.48|137.08|10
1733451500000|2024-12-06 02:18:20|137.6|137.2|137.64|137.24|137.68|137.28|137.6|137.2|12
1733451510000|2024-12-06 02:18:30|137.65|137.25|137.46|137.06|137.65|137.25|137.45|137.05|11
1733451520000|2024-12-06 02:18:40|137.45|137.05|137.47|137.07|137.47|137.07|137.44|137.04|10
1733451530000|2024-12-06 02:18:50|137.46|137.06|137.49|137.09|137.54|137.14|137.45|137.05|13
1733451540000|2024-12-06 02:19:00|137.5|137.1|137.64|137.24|137.64|137.24|137.5|137.1|13
1733451550000|2024-12-06 02:19:10|137.66|137.26|137.65|137.25|137.66|137.26|137.61|137.21|13
1733451560000|2024-12-06 02:19:20|137.64|137.24|137.69|137.29|137.69|137.29|137.64|137.24|6
1733451570000|2024-12-06 02:19:30|137.68|137.28|137.68|137.28|137.68|137.28|137.64|137.24|9
1733451580000|2024-12-06 02:19:40|137.72|137.32|137.67|137.27|137.73|137.33|137.67|137.27|9
1733451590000|2024-12-06 02:19:50|137.66|137.26|137.71|137.31|137.71|137.31|137.66|137.26|13
1733451600000|2024-12-06 02:20:00|137.73|137.33|137.74|137.34|137.78|137.38|137.73|137.33|11
1733451610000|2024-12-06 02:20:10|137.72|137.32|137.66|137.26|137.72|137.32|137.64|137.24|13
1733451620000|2024-12-06 02:20:20|137.67|137.27|137.69|137.29|137.71|137.31|137.65|137.25|9
1733451630000|2024-12-06 02:20:30|137.66|137.26|137.54|137.14|137.66|137.26|137.53|137.13|6
1733451640000|2024-12-06 02:20:40|137.56|137.16|137.37|136.97|137.56|137.16|137.37|136.97|8
1733451650000|2024-12-06 02:20:50|137.36|136.96|137.35|136.95|137.37|136.97|137.25|136.85|15
1733451660000|2024-12-06 02:21:00|137.36|136.96|137.43|137.03|137.44|137.04|137.33|136.93|17
1733451670000|2024-12-06 02:21:10|137.42|137.02|137.41|137.01|137.43|137.03|137.4|137|8
1733451680000|2024-12-06 02:21:20|137.4|137|137.52|137.12|137.52|137.12|137.4|137|15
1733451690000|2024-12-06 02:21:30|137.53|137.13|137.63|137.23|137.64|137.24|137.53|137.13|10
1733451700000|2024-12-06 02:21:40|137.62|137.22|137.71|137.31|137.77|137.37|137.62|137.22|15
1733451710000|2024-12-06 02:21:50|137.72|137.32|137.61|137.21|137.75|137.35|137.61|137.21|13
1733451720000|2024-12-06 02:22:00|137.62|137.22|137.6|137.2|137.63|137.23|137.52|137.12|12
1733451730000|2024-12-06 02:22:10|137.59|137.19|137.63|137.23|137.63|137.23|137.59|137.19|13
1733451740000|2024-12-06 02:22:20|137.62|137.22|137.53|137.13|137.62|137.22|137.51|137.11|10
1733451750000|2024-12-06 02:22:30|137.6|137.2|137.42|137.02|137.61|137.21|137.42|137.02|14
1733451760000|2024-12-06 02:22:40|137.41|137.01|137.32|136.92|137.45|137.05|137.32|136.92|14
1733451770000|2024-12-06 02:22:50|137.3|136.9|137.22|136.82|137.3|136.9|137.22|136.82|6
1733451780000|2024-12-06 02:23:00|137.24|136.84|137.18|136.78|137.25|136.85|137.18|136.78|4
1733451790000|2024-12-06 02:23:10|137.15|136.75|137.12|136.72|137.17|136.77|137.12|136.72|6
1733451800000|2024-12-06 02:23:20|137.11|136.71|137.12|136.72|137.12|136.72|137.11|136.71|4
1733451810000|2024-12-06 02:23:30|137.11|136.71|137.19|136.79|137.22|136.82|137.11|136.71|12
1733451820000|2024-12-06 02:23:40|137.2|136.8|137.18|136.78|137.22|136.82|137.17|136.77|9
1733451830000|2024-12-06 02:23:50|137.17|136.77|137.33|136.93|137.33|136.93|137.16|136.76|18
1733451840000|2024-12-06 02:24:00|137.35|136.95|137.49|137.09|137.5|137.1|137.35|136.95|17
1733451850000|2024-12-06 02:24:10|137.46|137.06|137.45|137.05|137.48|137.08|137.45|137.05|11
1733451860000|2024-12-06 02:24:20|137.44|137.04|137.52|137.12|137.52|137.12|137.42|137.02|10
1733451870000|2024-12-06 02:24:30|137.5|137.1|137.55|137.15|137.55|137.15|137.49|137.09|13
1733451880000|2024-12-06 02:24:40|137.59|137.19|137.59|137.19|137.61|137.21|137.54|137.14|16
1733451890000|2024-12-06 02:24:50|137.58|137.18|137.44|137.04|137.58|137.18|137.43|137.03|15
1733451900000|2024-12-06 02:25:00|137.41|137.01|137.39|136.99|137.41|137.01|137.34|136.94|9
1733451910000|2024-12-06 02:25:10|137.4|137|137.39|136.99|137.41|137.01|137.37|136.97|6
1733451920000|2024-12-06 02:25:20|137.41|137.01|137.41|137.01|137.41|137.01|137.4|137|3
1733451930000|2024-12-06 02:25:30|137.42|137.02|137.43|137.03|137.45|137.05|137.42|137.02|10
1733451940000|2024-12-06 02:25:40|137.44|137.04|137.44|137.04|137.44|137.04|137.42|137.02|6
1733451950000|2024-12-06 02:25:50|137.43|137.03|137.48|137.08|137.52|137.12|137.43|137.03|17
1733451960000|2024-12-06 02:26:00|137.47|137.07|137.54|137.14|137.54|137.14|137.43|137.03|10
1733451970000|2024-12-06 02:26:10|137.53|137.13|137.54|137.14|137.54|137.14|137.53|137.13|2
1733451980000|2024-12-06 02:26:20|137.55|137.15|137.65|137.25|137.66|137.26|137.46|137.06|15
1733451990000|2024-12-06 02:26:30|137.64|137.24|137.74|137.34|137.74|137.34|137.58|137.18|17
1733452000000|2024-12-06 02:26:40|137.73|137.33|137.72|137.32|137.74|137.34|137.71|137.31|7
1733452010000|2024-12-06 02:26:50|137.73|137.33|137.84|137.44|137.88|137.48|137.73|137.33|14
1733452020000|2024-12-06 02:27:00|137.85|137.45|137.94|137.54|137.94|137.54|137.85|137.45|11
1733452030000|2024-12-06 02:27:10|137.95|137.55|137.85|137.45|137.95|137.55|137.85|137.45|8
1733452040000|2024-12-06 02:27:20|137.83|137.43|137.84|137.44|137.85|137.45|137.83|137.43|8
1733452050000|2024-12-06 02:27:30|137.83|137.43|137.83|137.43|137.83|137.43|137.79|137.39|8
1733452060000|2024-12-06 02:27:40|137.86|137.46|137.93|137.53|137.93|137.53|137.86|137.46|14
1733452070000|2024-12-06 02:27:50|137.92|137.52|137.93|137.53|137.93|137.53|137.83|137.43|14
1733452080000|2024-12-06 02:28:00|137.92|137.52|137.84|137.44|137.92|137.52|137.84|137.44|8
1733452090000|2024-12-06 02:28:10|137.85|137.45|137.89|137.49|137.98|137.58|137.85|137.45|15
1733452100000|2024-12-06 02:28:20|137.87|137.47|137.82|137.42|137.87|137.47|137.82|137.42|7
1733452110000|2024-12-06 02:28:30|137.81|137.41|137.8|137.4|137.82|137.42|137.79|137.39|7
1733452120000|2024-12-06 02:28:40|137.78|137.38|137.75|137.35|137.79|137.39|137.74|137.34|8
1733452130000|2024-12-06 02:28:50|137.76|137.36|137.74|137.34|137.76|137.36|137.73|137.33|7
1733452140000|2024-12-06 02:29:00|137.75|137.35|137.78|137.38|137.8|137.4|137.75|137.35|8
1733452150000|2024-12-06 02:29:10|137.73|137.33|137.58|137.18|137.73|137.33|137.58|137.18|4
1733452160000|2024-12-06 02:29:20|137.59|137.19|137.65|137.25|137.65|137.25|137.57|137.17|12
1733452170000|2024-12-06 02:29:30|137.66|137.26|137.77|137.37|137.79|137.39|137.65|137.25|10
1733452180000|2024-12-06 02:29:40|137.78|137.38|137.74|137.34|137.78|137.38|137.69|137.29|12
1733452190000|2024-12-06 02:29:50|137.75|137.35|137.88|137.48|137.88|137.48|137.75|137.35|3
1733452200000|2024-12-06 02:30:00|137.9|137.5|137.87|137.47|137.93|137.53|137.86|137.46|11
1733452210000|2024-12-06 02:30:10|137.86|137.46|137.82|137.42|137.87|137.47|137.79|137.39|9
1733452220000|2024-12-06 02:30:20|137.8|137.4|137.8|137.4|137.82|137.42|137.78|137.38|10
1733452230000|2024-12-06 02:30:30|137.81|137.41|137.71|137.31|137.82|137.42|137.71|137.31|8
1733452240000|2024-12-06 02:30:40|137.72|137.32|137.66|137.26|137.72|137.32|137.62|137.22|5
1733452250000|2024-12-06 02:30:50|137.65|137.25|137.54|137.14|137.65|137.25|137.53|137.13|5
1733452260000|2024-12-06 02:31:00|137.53|137.13|137.43|137.03|137.53|137.13|137.43|137.03|11
1733452270000|2024-12-06 02:31:10|137.42|137.02|137.38|136.98|137.42|137.02|137.36|136.96|11
1733452280000|2024-12-06 02:31:20|137.39|136.99|137.44|137.04|137.45|137.05|137.39|136.99|10
1733452290000|2024-12-06 02:31:30|137.43|137.03|137.39|136.99|137.43|137.03|137.36|136.96|5
1733452300000|2024-12-06 02:31:40|137.42|137.02|137.34|136.94|137.43|137.03|137.34|136.94|10
1733452310000|2024-12-06 02:31:50|137.33|136.93|137.21|136.81|137.33|136.93|137.21|136.81|9
1733452320000|2024-12-06 02:32:00|137.22|136.82|137.24|136.84|137.24|136.84|137.17|136.77|11
1733452330000|2024-12-06 02:32:10|137.22|136.82|137.21|136.81|137.22|136.82|137.15|136.75|15
1733452340000|2024-12-06 02:32:20|137.2|136.8|137.27|136.87|137.27|136.87|137.2|136.8|14
1733452350000|2024-12-06 02:32:30|137.26|136.86|137.34|136.94|137.36|136.96|137.26|136.86|10
1733452360000|2024-12-06 02:32:40|137.35|136.95|137.29|136.89|137.35|136.95|137.29|136.89|6
1733452370000|2024-12-06 02:32:50|137.28|136.88|137.18|136.78|137.29|136.89|137.12|136.72|20
1733452380000|2024-12-06 02:33:00|137.16|136.76|137.15|136.75|137.18|136.78|137.15|136.75|8
1733452390000|2024-12-06 02:33:10|137.14|136.74|137.24|136.84|137.24|136.84|137.13|136.73|9
1733452400000|2024-12-06 02:33:20|137.28|136.88|137.36|136.96|137.36|136.96|137.28|136.88|3
1733452410000|2024-12-06 02:33:30|137.37|136.97|137.34|136.94|137.38|136.98|137.34|136.94|7
1733452420000|2024-12-06 02:33:40|137.29|136.89|137.24|136.84|137.29|136.89|137.24|136.84|13
1733452430000|2024-12-06 02:33:50|137.25|136.85|137.26|136.86|137.27|136.87|137.24|136.84|14
1733452440000|2024-12-06 02:34:00|137.27|136.87|137.43|137.03|137.43|137.03|137.27|136.87|19
1733452450000|2024-12-06 02:34:10|137.45|137.05|137.37|136.97|137.49|137.09|137.37|136.97|20
1733452460000|2024-12-06 02:34:20|137.33|136.93|137.12|136.72|137.33|136.93|137.08|136.68|17
1733452470000|2024-12-06 02:34:30|137.16|136.76|137.2|136.8|137.31|136.91|137.16|136.76|14
1733452480000|2024-12-06 02:34:40|137.21|136.81|137.22|136.82|137.23|136.83|137.19|136.79|11
1733452490000|2024-12-06 02:34:50|137.23|136.83|137.26|136.86|137.27|136.87|137.23|136.83|7
1733452500000|2024-12-06 02:35:00|137.27|136.87|137.37|136.97|137.37|136.97|137.27|136.87|10
1733452510000|2024-12-06 02:35:10|137.38|136.98|137.35|136.95|137.38|136.98|137.28|136.88|12
1733452520000|2024-12-06 02:35:20|137.39|136.99|137.47|137.07|137.47|137.07|137.39|136.99|4
1733452530000|2024-12-06 02:35:30|137.48|137.08|137.66|137.26|137.66|137.26|137.48|137.08|11
1733452540000|2024-12-06 02:35:40|137.67|137.27|137.78|137.38|137.85|137.45|137.66|137.26|14
1733452550000|2024-12-06 02:35:50|137.75|137.35|137.66|137.26|137.76|137.36|137.66|137.26|5
1733452560000|2024-12-06 02:36:00|137.67|137.27|137.65|137.25|137.72|137.32|137.65|137.25|11
1733452570000|2024-12-06 02:36:10|137.63|137.23|137.58|137.18|137.63|137.23|137.56|137.16|8
1733452580000|2024-12-06 02:36:20|137.57|137.17|137.54|137.14|137.57|137.17|137.47|137.07|8
1733452590000|2024-12-06 02:36:30|137.55|137.15|137.57|137.17|137.58|137.18|137.55|137.15|9
1733452600000|2024-12-06 02:36:40|137.59|137.19|137.57|137.17|137.65|137.25|137.57|137.17|13
1733452610000|2024-12-06 02:36:50|137.56|137.16|137.54|137.14|137.57|137.17|137.54|137.14|8
1733452620000|2024-12-06 02:37:00|137.52|137.12|137.54|137.14|137.54|137.14|137.46|137.06|8
1733452630000|2024-12-06 02:37:10|137.55|137.15|137.49|137.09|137.58|137.18|137.49|137.09|14
1733452640000|2024-12-06 02:37:20|137.48|137.08|137.48|137.08|137.49|137.09|137.48|137.08|3
1733452650000|2024-12-06 02:37:30|137.49|137.09|137.44|137.04|137.49|137.09|137.39|136.99|14
1733452660000|2024-12-06 02:37:40|137.43|137.03|137.46|137.06|137.47|137.07|137.43|137.03|7
1733452670000|2024-12-06 02:37:50|137.45|137.05|137.45|137.05|137.45|137.05|137.44|137.04|3
1733452680000|2024-12-06 02:38:00|137.46|137.06|137.4|137|137.46|137.06|137.39|136.99|8
1733452690000|2024-12-06 02:38:10|137.42|137.02|137.3|136.9|137.42|137.02|137.3|136.9|11
1733452700000|2024-12-06 02:38:20|137.31|136.91|137.29|136.89|137.31|136.91|137.28|136.88|4
1733452710000|2024-12-06 02:38:30|137.28|136.88|137.27|136.87|137.28|136.88|137.24|136.84|6
1733452720000|2024-12-06 02:38:40|137.28|136.88|137.27|136.87|137.28|136.88|137.27|136.87|4
1733452730000|2024-12-06 02:38:50|137.28|136.88|137.27|136.87|137.29|136.89|137.27|136.87|4
1733452740000|2024-12-06 02:39:00|137.25|136.85|137.45|137.05|137.45|137.05|137.25|136.85|12
1733452750000|2024-12-06 02:39:10|137.44|137.04|137.45|137.05|137.47|137.07|137.44|137.04|7
1733452760000|2024-12-06 02:39:20|137.44|137.04|137.34|136.94|137.44|137.04|137.34|136.94|6
1733452770000|2024-12-06 02:39:30|137.33|136.93|137.42|137.02|137.42|137.02|137.32|136.92|13
1733452780000|2024-12-06 02:39:40|137.41|137.01|137.41|137.01|137.41|137.01|137.38|136.98|9
1733452790000|2024-12-06 02:39:50|137.42|137.02|137.31|136.91|137.46|137.06|137.3|136.9|11
1733452800000|2024-12-06 02:40:00|137.33|136.93|137.2|136.8|137.33|136.93|137.2|136.8|5
1733452810000|2024-12-06 02:40:10|137.19|136.79|137.14|136.74|137.2|136.8|137.11|136.71|17
1733452820000|2024-12-06 02:40:20|137.15|136.75|137.16|136.76|137.19|136.79|137.15|136.75|9
1733452830000|2024-12-06 02:40:30|137.15|136.75|137.15|136.75|137.15|136.75|137.13|136.73|6
1733452840000|2024-12-06 02:40:40|137.14|136.74|137.13|136.73|137.14|136.74|137.13|136.73|2
1733452850000|2024-12-06 02:40:50|137.14|136.74|137.1|136.7|137.14|136.74|137.08|136.68|8
1733452860000|2024-12-06 02:41:00|137.09|136.69|137.1|136.7|137.1|136.7|137.05|136.65|13
1733452870000|2024-12-06 02:41:10|137.12|136.72|137.05|136.65|137.12|136.72|137.05|136.65|17
1733452880000|2024-12-06 02:41:20|137.06|136.66|136.95|136.55|137.06|136.66|136.94|136.54|13
1733452890000|2024-12-06 02:41:30|136.97|136.57|136.96|136.56|136.99|136.59|136.96|136.56|13
1733452900000|2024-12-06 02:41:40|136.95|136.55|136.94|136.54|136.95|136.55|136.94|136.54|2
1733452910000|2024-12-06 02:41:50|136.95|136.55|136.96|136.56|136.96|136.56|136.95|136.55|4
1733452920000|2024-12-06 02:42:00|136.95|136.55|136.94|136.54|136.96|136.56|136.94|136.54|8
1733452930000|2024-12-06 02:42:10|136.95|136.55|137.01|136.61|137.03|136.63|136.94|136.54|7
1733452940000|2024-12-06 02:42:20|137.02|136.62|137.02|136.62|137.02|136.62|137.02|136.62|1
1733452950000|2024-12-06 02:42:30|137.01|136.61|137.01|136.61|137.01|136.61|136.97|136.57|6
1733452960000|2024-12-06 02:42:40|137.02|136.62|137.03|136.63|137.03|136.63|137.02|136.62|2
1733452970000|2024-12-06 02:42:50|137.04|136.64|137.15|136.75|137.16|136.76|137.04|136.64|9
1733452980000|2024-12-06 02:43:00|137.14|136.74|137.18|136.78|137.21|136.81|137.12|136.72|11
1733452990000|2024-12-06 02:43:10|137.17|136.77|137.25|136.85|137.29|136.89|137.17|136.77|10
1733453000000|2024-12-06 02:43:20|137.27|136.87|137.26|136.86|137.28|136.88|137.26|136.86|6
1733453010000|2024-12-06 02:43:30|137.25|136.85|137.27|136.87|137.27|136.87|137.24|136.84|4
1733453020000|2024-12-06 02:43:40|137.26|136.86|137.3|136.9|137.35|136.95|137.26|136.86|11
1733453030000|2024-12-06 02:43:50|137.31|136.91|137.31|136.91|137.32|136.92|137.3|136.9|7
1733453040000|2024-12-06 02:44:00|137.29|136.89|137.29|136.89|137.29|136.89|137.24|136.84|12
1733453050000|2024-12-06 02:44:10|137.28|136.88|137.27|136.87|137.29|136.89|137.26|136.86|10
1733453060000|2024-12-06 02:44:20|137.29|136.89|137.35|136.95|137.36|136.96|137.29|136.89|10
1733453070000|2024-12-06 02:44:30|137.34|136.94|137.24|136.84|137.34|136.94|137.24|136.84|9
1733453080000|2024-12-06 02:44:40|137.26|136.86|137.34|136.94|137.35|136.95|137.26|136.86|8
1733453090000|2024-12-06 02:44:50|137.33|136.93|137.33|136.93|137.33|136.93|137.29|136.89|6
1733453100000|2024-12-06 02:45:00|137.32|136.92|137.47|137.07|137.47|137.07|137.32|136.92|15
1733453110000|2024-12-06 02:45:10|137.49|137.09|137.57|137.17|137.62|137.22|137.49|137.09|16
1733453120000|2024-12-06 02:45:20|137.55|137.15|137.64|137.24|137.64|137.24|137.54|137.14|9
1733453130000|2024-12-06 02:45:30|137.63|137.23|137.55|137.15|137.63|137.23|137.55|137.15|12
1733453140000|2024-12-06 02:45:40|137.54|137.14|137.57|137.17|137.62|137.22|137.53|137.13|17
1733453150000|2024-12-06 02:45:50|137.56|137.16|137.34|136.94|137.56|137.16|137.34|136.94|10
1733453160000|2024-12-06 02:46:00|137.31|136.91|137.29|136.89|137.33|136.93|137.27|136.87|16
1733453170000|2024-12-06 02:46:10|137.28|136.88|137.35|136.95|137.35|136.95|137.28|136.88|9
1733453180000|2024-12-06 02:46:20|137.38|136.98|137.45|137.05|137.48|137.08|137.38|136.98|12
1733453190000|2024-12-06 02:46:30|137.46|137.06|137.57|137.17|137.57|137.17|137.46|137.06|16
1733453200000|2024-12-06 02:46:40|137.56|137.16|137.55|137.15|137.56|137.16|137.53|137.13|10
1733453210000|2024-12-06 02:46:50|137.56|137.16|137.45|137.05|137.56|137.16|137.45|137.05|10
1733453220000|2024-12-06 02:47:00|137.44|137.04|137.51|137.11|137.51|137.11|137.44|137.04|16
1733453230000|2024-12-06 02:47:10|137.52|137.12|137.54|137.14|137.54|137.14|137.49|137.09|10
1733453240000|2024-12-06 02:47:20|137.57|137.17|137.49|137.09|137.57|137.17|137.49|137.09|8
1733453250000|2024-12-06 02:47:30|137.48|137.08|137.49|137.09|137.5|137.1|137.47|137.07|5
1733453260000|2024-12-06 02:47:40|137.48|137.08|137.48|137.08|137.48|137.08|137.46|137.06|7
1733453270000|2024-12-06 02:47:50|137.47|137.07|137.47|137.07|137.47|137.07|137.47|137.07|1
1733453280000|2024-12-06 02:48:00|137.46|137.06|137.44|137.04|137.46|137.06|137.4|137|8
1733453290000|2024-12-06 02:48:10|137.45|137.05|137.46|137.06|137.52|137.12|137.45|137.05|11
1733453300000|2024-12-06 02:48:20|137.42|137.02|137.36|136.96|137.42|137.02|137.36|136.96|12
1733453310000|2024-12-06 02:48:30|137.3|136.9|137.37|136.97|137.38|136.98|137.3|136.9|12
1733453320000|2024-12-06 02:48:40|137.36|136.96|137.35|136.95|137.38|136.98|137.35|136.95|8
1733453330000|2024-12-06 02:48:50|137.36|136.96|137.44|137.04|137.44|137.04|137.36|136.96|11
1733453340000|2024-12-06 02:49:00|137.45|137.05|137.37|136.97|137.45|137.05|137.37|136.97|9
1733453350000|2024-12-06 02:49:10|137.36|136.96|137.3|136.9|137.37|136.97|137.3|136.9|9
1733453360000|2024-12-06 02:49:20|137.31|136.91|137.27|136.87|137.31|136.91|137.27|136.87|6
1733453370000|2024-12-06 02:49:30|137.25|136.85|137.13|136.73|137.25|136.85|137.12|136.72|7
1733453380000|2024-12-06 02:49:40|137.12|136.72|136.95|136.55|137.12|136.72|136.94|136.54|16
1733453390000|2024-12-06 02:49:50|136.96|136.56|136.98|136.58|137|136.6|136.96|136.56|10
1733453400000|2024-12-06 02:50:00|137.01|136.61|136.9|136.5|137.04|136.64|136.9|136.5|13
1733453410000|2024-12-06 02:50:10|136.91|136.51|136.95|136.55|136.96|136.56|136.91|136.51|5
1733453420000|2024-12-06 02:50:20|136.94|136.54|137.09|136.69|137.09|136.69|136.93|136.53|17
1733453430000|2024-12-06 02:50:30|137.08|136.68|137.02|136.62|137.08|136.68|137.02|136.62|10
1733453440000|2024-12-06 02:50:40|137.04|136.64|137.09|136.69|137.17|136.77|137.04|136.64|18
1733453450000|2024-12-06 02:50:50|137.1|136.7|137.28|136.88|137.28|136.88|137.1|136.7|7
1733453460000|2024-12-06 02:51:00|137.29|136.89|137.21|136.81|137.29|136.89|137.19|136.79|13
1733453470000|2024-12-06 02:51:10|137.2|136.8|137.25|136.85|137.25|136.85|137.17|136.77|8
1733453480000|2024-12-06 02:51:20|137.27|136.87|137.33|136.93|137.37|136.97|137.27|136.87|7
1733453490000|2024-12-06 02:51:30|137.35|136.95|137.36|136.96|137.38|136.98|137.34|136.94|11
1733453500000|2024-12-06 02:51:40|137.35|136.95|137.29|136.89|137.35|136.95|137.29|136.89|9
1733453510000|2024-12-06 02:51:50|137.28|136.88|137.21|136.81|137.28|136.88|137.21|136.81|3
1733453520000|2024-12-06 02:52:00|137.22|136.82|137.33|136.93|137.33|136.93|137.22|136.82|8
1733453530000|2024-12-06 02:52:10|137.35|136.95|137.35|136.95|137.36|136.96|137.33|136.93|10
1733453830000|2024-12-06 02:57:10|137.23|136.83|137.23|136.83|137.23|136.83|137.23|136.83|1
1733453840000|2024-12-06 02:57:20|137.22|136.82|137.09|136.69|137.22|136.82|137.08|136.68|3
1733453850000|2024-12-06 02:57:30|137.12|136.72|137.17|136.77|137.17|136.77|137.12|136.72|3
1733453860000|2024-12-06 02:57:40|137.16|136.76|137.16|136.76|137.17|136.77|137.16|136.76|3
1733453870000|2024-12-06 02:57:50|137.19|136.79|137.25|136.85|137.25|136.85|137.19|136.79|5
1733453880000|2024-12-06 02:58:00|137.26|136.86|137.18|136.78|137.26|136.86|137.17|136.77|9
1733453890000|2024-12-06 02:58:10|137.19|136.79|137.2|136.8|137.24|136.84|137.19|136.79|6
1733453900000|2024-12-06 02:58:20|137.17|136.77|137.18|136.78|137.18|136.78|137.16|136.76|5
1733453910000|2024-12-06 02:58:30|137.17|136.77|137.15|136.75|137.17|136.77|137.1|136.7|11
1733453920000|2024-12-06 02:58:40|137.16|136.76|137.02|136.62|137.16|136.76|137.02|136.62|5
1733453930000|2024-12-06 02:58:50|137.01|136.61|136.99|136.59|137.01|136.61|136.99|136.59|3
1733453940000|2024-12-06 02:59:00|136.98|136.58|136.97|136.57|136.98|136.58|136.96|136.56|3
1733453950000|2024-12-06 02:59:10|136.99|136.59|136.91|136.51|136.99|136.59|136.91|136.51|9
1733453960000|2024-12-06 02:59:20|136.93|136.53|136.95|136.55|136.97|136.57|136.93|136.53|5
1733453970000|2024-12-06 02:59:30|136.96|136.56|137.02|136.62|137.02|136.62|136.96|136.56|4
1733453980000|2024-12-06 02:59:40|137.07|136.67|137|136.6|137.07|136.67|137|136.6|7
1733453990000|2024-12-06 02:59:50|136.99|136.59|137.03|136.63|137.03|136.63|136.96|136.56|10
1733454000000|2024-12-06 03:00:00|137.02|136.62|136.62|136.22|137.03|136.63|136.62|136.22|17
1733454010000|2024-12-06 03:00:10|136.59|136.19|136.52|136.12|136.59|136.19|136.49|136.09|13
1733454020000|2024-12-06 03:00:20|136.51|136.11|136.37|135.97|136.51|136.11|136.37|135.97|12
1733454030000|2024-12-06 03:00:30|136.36|135.96|136.4|136|136.41|136.01|136.33|135.93|16
1733454040000|2024-12-06 03:00:40|136.39|135.99|136.23|135.83|136.39|135.99|136.23|135.83|15
1733454050000|2024-12-06 03:00:50|136.22|135.82|136.22|135.82|136.23|135.83|136.16|135.76|15
1733454060000|2024-12-06 03:01:00|136.2|135.8|135.95|135.55|136.2|135.8|135.95|135.55|14
1733454070000|2024-12-06 03:01:10|135.97|135.57|135.78|135.38|135.98|135.58|135.78|135.38|19
1733454080000|2024-12-06 03:01:20|135.77|135.37|135.74|135.34|135.88|135.48|135.73|135.33|23
1733454090000|2024-12-06 03:01:30|135.72|135.32|135.7|135.3|135.75|135.35|135.64|135.24|26
1733454100000|2024-12-06 03:01:40|135.71|135.31|135.91|135.51|135.93|135.53|135.71|135.31|22
1733454110000|2024-12-06 03:01:50|135.92|135.52|135.81|135.41|136.03|135.63|135.79|135.39|27
1733454120000|2024-12-06 03:02:00|135.82|135.42|135.73|135.33|135.83|135.43|135.73|135.33|28
1733454130000|2024-12-06 03:02:10|135.74|135.34|135.62|135.22|135.83|135.43|135.6|135.2|25
1733454140000|2024-12-06 03:02:20|135.66|135.26|135.78|135.38|135.78|135.38|135.64|135.24|21
1733454150000|2024-12-06 03:02:30|135.79|135.39|135.75|135.35|135.82|135.42|135.75|135.35|19
1733454160000|2024-12-06 03:02:40|135.72|135.32|135.57|135.17|135.72|135.32|135.54|135.14|28
1733454170000|2024-12-06 03:02:50|135.58|135.18|135.64|135.24|135.71|135.31|135.58|135.18|25
1733454180000|2024-12-06 03:03:00|135.65|135.25|135.57|135.17|135.7|135.3|135.57|135.17|20
1733454190000|2024-12-06 03:03:10|135.49|135.09|135.4|135|135.49|135.09|135.35|134.95|14
1733454200000|2024-12-06 03:03:20|135.41|135.01|135.27|134.87|135.41|135.01|135.27|134.87|19
1733454210000|2024-12-06 03:03:30|135.26|134.86|135.3|134.9|135.31|134.91|135.24|134.84|18
1733454220000|2024-12-06 03:03:40|135.29|134.89|135.42|135.02|135.42|135.02|135.28|134.88|18
1733454230000|2024-12-06 03:03:50|135.41|135.01|135.39|134.99|135.42|135.02|135.38|134.98|15
1733454240000|2024-12-06 03:04:00|135.36|134.96|135.33|134.93|135.41|135.01|135.26|134.86|23
1733454250000|2024-12-06 03:04:10|135.38|134.98|135.58|135.18|135.6|135.2|135.38|134.98|25
1733454260000|2024-12-06 03:04:20|135.57|135.17|135.47|135.07|135.57|135.17|135.42|135.02|19
1733454270000|2024-12-06 03:04:30|135.48|135.08|135.45|135.05|135.49|135.09|135.43|135.03|22
1733454280000|2024-12-06 03:04:40|135.46|135.06|135.55|135.15|135.61|135.21|135.45|135.05|24
1733454290000|2024-12-06 03:04:50|135.54|135.14|135.61|135.21|135.61|135.21|135.48|135.08|19
1733454300000|2024-12-06 03:05:00|135.63|135.23|135.6|135.2|135.7|135.3|135.57|135.17|26
1733454310000|2024-12-06 03:05:10|135.59|135.19|135.63|135.23|135.66|135.26|135.5|135.1|21
1733454320000|2024-12-06 03:05:20|135.58|135.18|135.66|135.26|135.68|135.28|135.49|135.09|21
1733454330000|2024-12-06 03:05:30|135.65|135.25|135.69|135.29|135.74|135.34|135.58|135.18|23
1733454340000|2024-12-06 03:05:40|135.73|135.33|135.96|135.56|135.96|135.56|135.71|135.31|18
1733454350000|2024-12-06 03:05:50|135.99|135.59|135.9|135.5|135.99|135.59|135.9|135.5|17
1733454360000|2024-12-06 03:06:00|135.89|135.49|135.99|135.59|136.08|135.68|135.89|135.49|20
1733454370000|2024-12-06 03:06:10|136|135.6|136.14|135.74|136.15|135.75|136|135.6|17
1733454380000|2024-12-06 03:06:20|136.12|135.72|135.94|135.54|136.12|135.72|135.87|135.47|23
1733454390000|2024-12-06 03:06:30|135.93|135.53|135.72|135.32|135.94|135.54|135.72|135.32|25
1733454400000|2024-12-06 03:06:40|135.71|135.31|135.62|135.22|135.71|135.31|135.62|135.22|18
1733454410000|2024-12-06 03:06:50|135.63|135.23|135.6|135.2|135.81|135.41|135.6|135.2|28
1733454420000|2024-12-06 03:07:00|135.58|135.18|135.37|134.97|135.58|135.18|135.35|134.95|16
1733454430000|2024-12-06 03:07:10|135.38|134.98|135.49|135.09|135.54|135.14|135.38|134.98|12
1733454440000|2024-12-06 03:07:20|135.48|135.08|135.33|134.93|135.48|135.08|135.29|134.89|11
1733454450000|2024-12-06 03:07:30|135.32|134.92|135.33|134.93|135.36|134.96|135.26|134.86|16
1733454460000|2024-12-06 03:07:40|135.39|134.99|135.38|134.98|135.4|135|135.37|134.97|10
1733454470000|2024-12-06 03:07:50|135.39|134.99|135.52|135.12|135.59|135.19|135.39|134.99|14
1733454480000|2024-12-06 03:08:00|135.51|135.11|135.36|134.96|135.51|135.11|135.35|134.95|15
1733454490000|2024-12-06 03:08:10|135.4|135|135.26|134.86|135.46|135.06|135.26|134.86|19
1733454500000|2024-12-06 03:08:20|135.25|134.85|135.12|134.72|135.31|134.91|135.11|134.71|18
1733454510000|2024-12-06 03:08:30|135.18|134.78|135.14|134.74|135.22|134.82|135.13|134.73|27
1733454520000|2024-12-06 03:08:40|135.16|134.76|135.05|134.65|135.21|134.81|134.99|134.59|17
1733454530000|2024-12-06 03:08:50|135.04|134.64|134.99|134.59|135.04|134.64|134.91|134.51|13
1733454540000|2024-12-06 03:09:00|135|134.6|135.22|134.82|135.22|134.82|135|134.6|18
1733454550000|2024-12-06 03:09:10|135.24|134.84|135.19|134.79|135.34|134.94|135.19|134.79|19
1733454560000|2024-12-06 03:09:20|135.2|134.8|135.11|134.71|135.22|134.82|135.1|134.7|24
1733454570000|2024-12-06 03:09:30|135.13|134.73|135.14|134.74|135.17|134.77|135.09|134.69|19
1733454580000|2024-12-06 03:09:40|135.16|134.76|135.28|134.88|135.28|134.88|135.16|134.76|8
1733454590000|2024-12-06 03:09:50|135.3|134.9|135.25|134.85|135.4|135|135.23|134.83|19
1733454600000|2024-12-06 03:10:00|135.26|134.86|135.29|134.89|135.35|134.95|135.24|134.84|20
1733454610000|2024-12-06 03:10:10|135.3|134.9|135.3|134.9|135.31|134.91|135.27|134.87|14
1733454620000|2024-12-06 03:10:20|135.27|134.87|135.31|134.91|135.31|134.91|135.26|134.86|13
1733454630000|2024-12-06 03:10:30|135.34|134.94|135.29|134.89|135.36|134.96|135.27|134.87|17
1733454640000|2024-12-06 03:10:40|135.32|134.92|135.5|135.1|135.5|135.1|135.26|134.86|20
1733454650000|2024-12-06 03:10:50|135.49|135.09|135.38|134.98|135.49|135.09|135.36|134.96|28
1733454660000|2024-12-06 03:11:00|135.39|134.99|135.51|135.11|135.51|135.11|135.38|134.98|22
1733454670000|2024-12-06 03:11:10|135.5|135.1|135.65|135.25|135.66|135.26|135.48|135.08|19
1733454680000|2024-12-06 03:11:20|135.67|135.27|135.64|135.24|135.71|135.31|135.62|135.22|24
1733454690000|2024-12-06 03:11:30|135.65|135.25|135.66|135.26|135.66|135.26|135.59|135.19|16
1733454700000|2024-12-06 03:11:40|135.68|135.28|135.69|135.29|135.69|135.29|135.59|135.19|22
1733454710000|2024-12-06 03:11:50|135.7|135.3|135.62|135.22|135.74|135.34|135.62|135.22|28
1733454720000|2024-12-06 03:12:00|135.6|135.2|135.52|135.12|135.6|135.2|135.5|135.1|24
1733454730000|2024-12-06 03:12:10|135.51|135.11|135.37|134.97|135.54|135.14|135.36|134.96|22
1733454740000|2024-12-06 03:12:20|135.36|134.96|135.48|135.08|135.48|135.08|135.35|134.95|23
1733454750000|2024-12-06 03:12:30|135.47|135.07|135.71|135.31|135.71|135.31|135.42|135.02|24
1733454760000|2024-12-06 03:12:40|135.69|135.29|135.69|135.29|135.76|135.36|135.64|135.24|25
1733454770000|2024-12-06 03:12:50|135.7|135.3|135.8|135.4|135.82|135.42|135.68|135.28|16
1733454780000|2024-12-06 03:13:00|135.79|135.39|135.71|135.31|135.79|135.39|135.71|135.31|13
1733454790000|2024-12-06 03:13:10|135.7|135.3|135.67|135.27|135.71|135.31|135.61|135.21|20
1733454800000|2024-12-06 03:13:20|135.68|135.28|135.73|135.33|135.76|135.36|135.61|135.21|19
1733454810000|2024-12-06 03:13:30|135.7|135.3|135.69|135.29|135.75|135.35|135.67|135.27|16
1733454820000|2024-12-06 03:13:40|135.66|135.26|135.56|135.16|135.66|135.26|135.56|135.16|18
1733454830000|2024-12-06 03:13:50|135.55|135.15|135.46|135.06|135.56|135.16|135.45|135.05|14
1733454840000|2024-12-06 03:14:00|135.44|135.04|135.49|135.09|135.52|135.12|135.44|135.04|23
1733454850000|2024-12-06 03:14:10|135.51|135.11|135.46|135.06|135.58|135.18|135.46|135.06|18
1733454860000|2024-12-06 03:14:20|135.45|135.05|135.28|134.88|135.51|135.11|135.27|134.87|19
1733454870000|2024-12-06 03:14:30|135.29|134.89|135.42|135.02|135.42|135.02|135.29|134.89|15
1733454880000|2024-12-06 03:14:40|135.41|135.01|135.46|135.06|135.47|135.07|135.38|134.98|15
1733454890000|2024-12-06 03:14:50|135.45|135.05|135.38|134.98|135.48|135.08|135.38|134.98|20
1733454900000|2024-12-06 03:15:00|135.36|134.96|135.45|135.05|135.47|135.07|135.36|134.96|17
1733454910000|2024-12-06 03:15:10|135.46|135.06|135.47|135.07|135.53|135.13|135.46|135.06|15
1733454920000|2024-12-06 03:15:20|135.5|135.1|135.65|135.25|135.66|135.26|135.42|135.02|20
1733454930000|2024-12-06 03:15:30|135.67|135.27|135.78|135.38|135.79|135.39|135.67|135.27|18
1733454940000|2024-12-06 03:15:40|135.79|135.39|135.87|135.47|135.9|135.5|135.79|135.39|16
1733454950000|2024-12-06 03:15:50|135.81|135.41|135.88|135.48|135.88|135.48|135.81|135.41|16
1733454960000|2024-12-06 03:16:00|135.89|135.49|136.04|135.64|136.06|135.66|135.89|135.49|21
1733454970000|2024-12-06 03:16:10|136.02|135.62|136.06|135.66|136.07|135.67|136|135.6|23
1733454980000|2024-12-06 03:16:20|136.08|135.68|136.07|135.67|136.12|135.72|136.04|135.64|21
1733454990000|2024-12-06 03:16:30|136.06|135.66|135.97|135.57|136.06|135.66|135.9|135.5|20
1733455000000|2024-12-06 03:16:40|135.96|135.56|135.9|135.5|135.98|135.58|135.88|135.48|20
1733455010000|2024-12-06 03:16:50|135.91|135.51|135.85|135.45|135.98|135.58|135.85|135.45|22
1733455020000|2024-12-06 03:17:00|135.86|135.46|135.84|135.44|135.88|135.48|135.84|135.44|22
1733455030000|2024-12-06 03:17:10|135.82|135.42|135.89|135.49|135.89|135.49|135.8|135.4|19
1733455040000|2024-12-06 03:17:20|135.9|135.5|135.87|135.47|135.9|135.5|135.78|135.38|26
1733455050000|2024-12-06 03:17:30|135.97|135.57|135.95|135.55|135.97|135.57|135.93|135.53|17
1733455060000|2024-12-06 03:17:40|135.96|135.56|136.11|135.71|136.11|135.71|135.93|135.53|23
1733455070000|2024-12-06 03:17:50|136.12|135.72|136|135.6|136.17|135.77|135.98|135.58|22
1733455080000|2024-12-06 03:18:00|135.99|135.59|135.91|135.51|136|135.6|135.91|135.51|19
1733455090000|2024-12-06 03:18:10|135.89|135.49|135.98|135.58|135.98|135.58|135.88|135.48|18
1733455100000|2024-12-06 03:18:20|135.99|135.59|136.12|135.72|136.21|135.81|135.99|135.59|20
1733455110000|2024-12-06 03:18:30|136.13|135.73|136.2|135.8|136.22|135.82|136.13|135.73|23
1733455120000|2024-12-06 03:18:40|136.21|135.81|136.18|135.78|136.25|135.85|136.18|135.78|20
1733455130000|2024-12-06 03:18:50|136.17|135.77|136.16|135.76|136.21|135.81|136.16|135.76|15
1733455140000|2024-12-06 03:19:00|136.15|135.75|136.07|135.67|136.19|135.79|136.06|135.66|24
1733455150000|2024-12-06 03:19:10|136.06|135.66|135.85|135.45|136.06|135.66|135.85|135.45|23
1733455160000|2024-12-06 03:19:20|135.84|135.44|136.08|135.68|136.09|135.69|135.84|135.44|20
1733455170000|2024-12-06 03:19:30|136.09|135.69|136.09|135.69|136.2|135.8|136.07|135.67|16
1733455180000|2024-12-06 03:19:40|136.1|135.7|136.19|135.79|136.19|135.79|136.08|135.68|22
1733455190000|2024-12-06 03:19:50|136.21|135.81|136.38|135.98|136.39|135.99|136.21|135.81|17
1733455200000|2024-12-06 03:20:00|136.37|135.97|136.43|136.03|136.44|136.04|136.37|135.97|15
1733455210000|2024-12-06 03:20:10|136.42|136.02|136.39|135.99|136.44|136.04|136.39|135.99|10
1733455220000|2024-12-06 03:20:20|136.38|135.98|136.35|135.95|136.39|135.99|136.28|135.88|23
1733455230000|2024-12-06 03:20:30|136.36|135.96|136.6|136.2|136.6|136.2|136.35|135.95|20
1733455240000|2024-12-06 03:20:40|136.59|136.19|136.67|136.27|136.67|136.27|136.5|136.1|26
1733455250000|2024-12-06 03:20:50|136.68|136.28|136.79|136.39|136.81|136.41|136.68|136.28|17
1733455260000|2024-12-06 03:21:00|136.8|136.4|136.51|136.11|136.81|136.41|136.51|136.11|17
1733455270000|2024-12-06 03:21:10|136.52|136.12|136.55|136.15|136.59|136.19|136.52|136.12|13
1733455280000|2024-12-06 03:21:20|136.57|136.17|136.37|135.97|136.57|136.17|136.36|135.96|22
1733455290000|2024-12-06 03:21:30|136.38|135.98|136.3|135.9|136.43|136.03|136.27|135.87|17
1733455300000|2024-12-06 03:21:40|136.29|135.89|136.36|135.96|136.37|135.97|136.27|135.87|23
1733455310000|2024-12-06 03:21:50|136.35|135.95|136.37|135.97|136.37|135.97|136.31|135.91|19
1733455320000|2024-12-06 03:22:00|136.36|135.96|136.3|135.9|136.37|135.97|136.25|135.85|21
1733455330000|2024-12-06 03:22:10|136.29|135.89|136.29|135.89|136.33|135.93|136.29|135.89|12
1733455340000|2024-12-06 03:22:20|136.28|135.88|136.31|135.91|136.31|135.91|136.26|135.86|9
1733455350000|2024-12-06 03:22:30|136.29|135.89|136.35|135.95|136.38|135.98|136.28|135.88|16
1733455360000|2024-12-06 03:22:40|136.34|135.94|136.27|135.87|136.42|136.02|136.22|135.82|19
1733455370000|2024-12-06 03:22:50|136.26|135.86|136.2|135.8|136.26|135.86|136.19|135.79|21
1733455380000|2024-12-06 03:23:00|136.18|135.78|136.27|135.87|136.32|135.92|136.16|135.76|25
1733455390000|2024-12-06 03:23:10|136.26|135.86|136.25|135.85|136.31|135.91|136.14|135.74|24
1733455400000|2024-12-06 03:23:20|136.24|135.84|136.28|135.88|136.28|135.88|136.23|135.83|21
1733455410000|2024-12-06 03:23:30|136.27|135.87|136.3|135.9|136.4|136|136.27|135.87|19
1733455420000|2024-12-06 03:23:40|136.31|135.91|136.35|135.95|136.39|135.99|136.31|135.91|24
1733455430000|2024-12-06 03:23:50|136.36|135.96|136.26|135.86|136.36|135.96|136.25|135.85|18
1733455440000|2024-12-06 03:24:00|136.25|135.85|136.4|136|136.45|136.05|136.25|135.85|23
1733455450000|2024-12-06 03:24:10|136.39|135.99|136.37|135.97|136.46|136.06|136.37|135.97|15
1733455460000|2024-12-06 03:24:20|136.36|135.96|136.38|135.98|136.47|136.07|136.36|135.96|14
1733455470000|2024-12-06 03:24:30|136.36|135.96|136.24|135.84|136.37|135.97|136.2|135.8|21
1733455480000|2024-12-06 03:24:40|136.23|135.83|136.29|135.89|136.3|135.9|136.22|135.82|14
1733455490000|2024-12-06 03:24:50|136.28|135.88|136.19|135.79|136.29|135.89|136.19|135.79|17
1733455500000|2024-12-06 03:25:00|136.18|135.78|136.04|135.64|136.18|135.78|136.02|135.62|20
1733455510000|2024-12-06 03:25:10|136.05|135.65|136.1|135.7|136.1|135.7|135.99|135.59|19
1733455520000|2024-12-06 03:25:20|136.09|135.69|136.15|135.75|136.18|135.78|136.06|135.66|24
1733455530000|2024-12-06 03:25:30|136.1|135.7|136.03|135.63|136.1|135.7|136.03|135.63|21
1733455540000|2024-12-06 03:25:40|136.04|135.64|135.88|135.48|136.06|135.66|135.87|135.47|15
1733455550000|2024-12-06 03:25:50|135.86|135.46|135.76|135.36|135.87|135.47|135.75|135.35|18
1733455560000|2024-12-06 03:26:00|135.74|135.34|135.91|135.51|135.92|135.52|135.74|135.34|16
1733455570000|2024-12-06 03:26:10|135.9|135.5|135.89|135.49|135.92|135.52|135.86|135.46|20
1733455580000|2024-12-06 03:26:20|135.9|135.5|136.06|135.66|136.08|135.68|135.9|135.5|17
1733455590000|2024-12-06 03:26:30|136.03|135.63|136.01|135.61|136.03|135.63|135.95|135.55|18
1733455600000|2024-12-06 03:26:40|136.03|135.63|135.91|135.51|136.03|135.63|135.9|135.5|18
1733455610000|2024-12-06 03:26:50|135.92|135.52|135.85|135.45|135.93|135.53|135.84|135.44|18
1733455620000|2024-12-06 03:27:00|135.87|135.47|135.85|135.45|135.89|135.49|135.84|135.44|14
1733455630000|2024-12-06 03:27:10|135.86|135.46|136.08|135.68|136.09|135.69|135.86|135.46|20
1733455640000|2024-12-06 03:27:20|136.06|135.66|136.07|135.67|136.07|135.67|136.03|135.63|14
1733455650000|2024-12-06 03:27:30|136.11|135.71|136.26|135.86|136.26|135.86|136.11|135.71|17
1733455660000|2024-12-06 03:27:40|136.27|135.87|136.21|135.81|136.27|135.87|136.19|135.79|19
1733455670000|2024-12-06 03:27:50|136.2|135.8|136.24|135.84|136.26|135.86|136.19|135.79|18
1733455680000|2024-12-06 03:28:00|136.25|135.85|136.22|135.82|136.28|135.88|136.18|135.78|18
1733455690000|2024-12-06 03:28:10|136.24|135.84|136.26|135.86|136.28|135.88|136.24|135.84|18
1733455700000|2024-12-06 03:28:20|136.24|135.84|136.17|135.77|136.24|135.84|136.1|135.7|18
1733455710000|2024-12-06 03:28:30|136.18|135.78|136.14|135.74|136.18|135.78|136.14|135.74|13
1733455720000|2024-12-06 03:28:40|136.15|135.75|136.18|135.78|136.24|135.84|136.15|135.75|20
1733455730000|2024-12-06 03:28:50|136.16|135.76|136.17|135.77|136.19|135.79|136.13|135.73|17
1733455740000|2024-12-06 03:29:00|136.16|135.76|136.12|135.72|136.26|135.86|136.12|135.72|12
1733455750000|2024-12-06 03:29:10|135.98|135.58|135.88|135.48|136.01|135.61|135.73|135.33|28
1733455760000|2024-12-06 03:29:20|135.87|135.47|135.71|135.31|135.87|135.47|135.71|135.31|17
1733455770000|2024-12-06 03:29:30|135.69|135.29|135.52|135.12|135.69|135.29|135.52|135.12|12
1733455780000|2024-12-06 03:29:40|135.5|135.1|135.73|135.33|135.73|135.33|135.46|135.06|28
1733455790000|2024-12-06 03:29:50|135.71|135.31|135.53|135.13|135.71|135.31|135.52|135.12|20
1733455800000|2024-12-06 03:30:00|135.54|135.14|135.5|135.1|135.62|135.22|135.49|135.09|25
1733455810000|2024-12-06 03:30:10|135.49|135.09|135.68|135.28|135.69|135.29|135.48|135.08|28
1733455820000|2024-12-06 03:30:20|135.69|135.29|135.9|135.5|135.93|135.53|135.69|135.29|20
1733455830000|2024-12-06 03:30:30|135.89|135.49|136.09|135.69|136.09|135.69|135.89|135.49|23
1733455840000|2024-12-06 03:30:40|136.08|135.68|135.89|135.49|136.08|135.68|135.89|135.49|27
1733455850000|2024-12-06 03:30:50|135.9|135.5|135.9|135.5|135.95|135.55|135.84|135.44|23
1733455860000|2024-12-06 03:31:00|135.87|135.47|135.75|135.35|135.91|135.51|135.69|135.29|26
1733455870000|2024-12-06 03:31:10|135.76|135.36|135.8|135.4|135.96|135.56|135.76|135.36|26
1733455880000|2024-12-06 03:31:20|135.81|135.41|135.65|135.25|135.81|135.41|135.56|135.16|28
1733455890000|2024-12-06 03:31:30|135.64|135.24|135.82|135.42|135.85|135.45|135.64|135.24|22
1733455900000|2024-12-06 03:31:40|135.8|135.4|135.98|135.58|136.02|135.62|135.76|135.36|24
1733455910000|2024-12-06 03:31:50|135.97|135.57|136.02|135.62|136.02|135.62|135.92|135.52|22
1733455920000|2024-12-06 03:32:00|136.04|135.64|136.22|135.82|136.24|135.84|136.04|135.64|28
1733455930000|2024-12-06 03:32:10|136.23|135.83|136.35|135.95|136.4|136|136.21|135.81|20
1733455940000|2024-12-06 03:32:20|136.36|135.96|136.28|135.88|136.4|136|136.2|135.8|27
1733455950000|2024-12-06 03:32:30|136.29|135.89|136.05|135.65|136.29|135.89|136.02|135.62|27
1733455960000|2024-12-06 03:32:40|136.08|135.68|136.21|135.81|136.21|135.81|136.03|135.63|26
1733455970000|2024-12-06 03:32:50|136.2|135.8|136.29|135.89|136.29|135.89|136.17|135.77|19
1733455980000|2024-12-06 03:33:00|136.3|135.9|136.48|136.08|136.48|136.08|136.28|135.88|16
1733455990000|2024-12-06 03:33:10|136.54|136.14|136.56|136.16|136.57|136.17|136.49|136.09|20
1733456000000|2024-12-06 03:33:20|136.54|136.14|136.74|136.34|136.74|136.34|136.54|136.14|15
1733456010000|2024-12-06 03:33:30|136.73|136.33|136.83|136.43|136.84|136.44|136.71|136.31|15
1733456020000|2024-12-06 03:33:40|136.82|136.42|137|136.6|137.03|136.63|136.82|136.42|16
1733456030000|2024-12-06 03:33:50|137.01|136.61|136.9|136.5|137.01|136.61|136.9|136.5|23
1733456040000|2024-12-06 03:34:00|136.91|136.51|136.66|136.26|136.92|136.52|136.66|136.26|23
1733456050000|2024-12-06 03:34:10|136.65|136.25|136.34|135.94|136.65|136.25|136.25|135.85|27
1733456060000|2024-12-06 03:34:20|136.31|135.91|136.38|135.98|136.39|135.99|136.29|135.89|20
1733456070000|2024-12-06 03:34:30|136.36|135.96|136.51|136.11|136.51|136.11|136.36|135.96|20
1733456080000|2024-12-06 03:34:40|136.49|136.09|136.59|136.19|136.6|136.2|136.47|136.07|22
1733456090000|2024-12-06 03:34:50|136.58|136.18|136.5|136.1|136.58|136.18|136.48|136.08|17
1733456100000|2024-12-06 03:35:00|136.51|136.11|136.49|136.09|136.6|136.2|136.46|136.06|24
1733456110000|2024-12-06 03:35:10|136.5|136.1|136.51|136.11|136.59|136.19|136.5|136.1|23
1733456120000|2024-12-06 03:35:20|136.5|136.1|136.61|136.21|136.61|136.21|136.49|136.09|22
1733456130000|2024-12-06 03:35:30|136.6|136.2|136.58|136.18|136.6|136.2|136.57|136.17|11
1733456140000|2024-12-06 03:35:40|136.57|136.17|136.52|136.12|136.57|136.17|136.48|136.08|17
1733456150000|2024-12-06 03:35:50|136.51|136.11|136.48|136.08|136.54|136.14|136.47|136.07|15
1733456160000|2024-12-06 03:36:00|136.47|136.07|136.78|136.38|136.78|136.38|136.47|136.07|28
1733456170000|2024-12-06 03:36:10|136.77|136.37|136.8|136.4|136.83|136.43|136.75|136.35|21
1733456180000|2024-12-06 03:36:20|136.83|136.43|136.78|136.38|136.83|136.43|136.68|136.28|18
1733456190000|2024-12-06 03:36:30|136.79|136.39|136.79|136.39|136.81|136.41|136.76|136.36|13
1733456200000|2024-12-06 03:36:40|136.8|136.4|136.86|136.46|136.9|136.5|136.79|136.39|22
1733456210000|2024-12-06 03:36:50|136.85|136.45|136.82|136.42|136.85|136.45|136.77|136.37|23
1733456220000|2024-12-06 03:37:00|136.83|136.43|136.86|136.46|136.89|136.49|136.8|136.4|27
1733456230000|2024-12-06 03:37:10|136.87|136.47|136.93|136.53|136.94|136.54|136.82|136.42|18
1733456240000|2024-12-06 03:37:20|136.91|136.51|136.95|136.55|136.97|136.57|136.86|136.46|25
1733456250000|2024-12-06 03:37:30|136.94|136.54|137|136.6|137.01|136.61|136.94|136.54|11
1733456260000|2024-12-06 03:37:40|136.99|136.59|136.96|136.56|137.04|136.64|136.96|136.56|11
1733456270000|2024-12-06 03:37:50|136.95|136.55|136.97|136.57|136.99|136.59|136.93|136.53|8
1733456280000|2024-12-06 03:38:00|136.98|136.58|136.95|136.55|136.99|136.59|136.92|136.52|15
1733456290000|2024-12-06 03:38:10|136.91|136.51|136.95|136.55|136.95|136.55|136.86|136.46|14
1733456300000|2024-12-06 03:38:20|136.94|136.54|136.94|136.54|136.95|136.55|136.88|136.48|15
1733456310000|2024-12-06 03:38:30|136.93|136.53|136.98|136.58|137|136.6|136.93|136.53|15
1733456320000|2024-12-06 03:38:40|136.97|136.57|137.02|136.62|137.03|136.63|136.97|136.57|12
1733456330000|2024-12-06 03:38:50|137.03|136.63|137.11|136.71|137.12|136.72|137|136.6|12
1733456340000|2024-12-06 03:39:00|137.14|136.74|137.18|136.78|137.18|136.78|137.14|136.74|9
1733456350000|2024-12-06 03:39:10|137.16|136.76|137.14|136.74|137.16|136.76|137.12|136.72|7
1733456360000|2024-12-06 03:39:20|137.16|136.76|137.17|136.77|137.18|136.78|137.16|136.76|5
1733456370000|2024-12-06 03:39:30|137.16|136.76|137.13|136.73|137.16|136.76|137.09|136.69|6
1733456380000|2024-12-06 03:39:40|137.14|136.74|137.09|136.69|137.14|136.74|137.09|136.69|5
1733456390000|2024-12-06 03:39:50|137.1|136.7|137.15|136.75|137.15|136.75|137.1|136.7|7
1733456400000|2024-12-06 03:40:00|137.14|136.74|137.09|136.69|137.16|136.76|137.09|136.69|5
1733456410000|2024-12-06 03:40:10|137.03|136.63|137|136.6|137.03|136.63|136.94|136.54|14
1733456420000|2024-12-06 03:40:20|137.01|136.61|137|136.6|137.05|136.65|137|136.6|8
1733456430000|2024-12-06 03:40:30|137.01|136.61|137|136.6|137.03|136.63|137|136.6|6
1733456440000|2024-12-06 03:40:40|137.02|136.62|137.12|136.72|137.14|136.74|137.02|136.62|12
1733456450000|2024-12-06 03:40:50|137.11|136.71|137.14|136.74|137.14|136.74|137.1|136.7|11
1733456460000|2024-12-06 03:41:00|137.15|136.75|137.16|136.76|137.16|136.76|137.13|136.73|8
1733456470000|2024-12-06 03:41:10|137.2|136.8|137.31|136.91|137.32|136.92|137.2|136.8|9
1733456480000|2024-12-06 03:41:20|137.3|136.9|137.42|137.02|137.46|137.06|137.3|136.9|14
1733456490000|2024-12-06 03:41:30|137.43|137.03|137.39|136.99|137.43|137.03|137.34|136.94|14
1733456500000|2024-12-06 03:41:40|137.36|136.96|137.41|137.01|137.43|137.03|137.36|136.96|12
1733456510000|2024-12-06 03:41:50|137.4|137|137.42|137.02|137.42|137.02|137.4|137|3
1733456520000|2024-12-06 03:42:00|137.41|137.01|137.43|137.03|137.45|137.05|137.41|137.01|10
1733456530000|2024-12-06 03:42:10|137.44|137.04|137.54|137.14|137.54|137.14|137.44|137.04|11
1733456540000|2024-12-06 03:42:20|137.55|137.15|137.72|137.32|137.74|137.34|137.55|137.15|11
1733456550000|2024-12-06 03:42:30|137.75|137.35|137.86|137.46|137.86|137.46|137.73|137.33|12
1733456560000|2024-12-06 03:42:40|137.87|137.47|137.94|137.54|137.95|137.55|137.87|137.47|12
1733456570000|2024-12-06 03:42:50|137.93|137.53|137.97|137.57|137.97|137.57|137.91|137.51|10
1733456580000|2024-12-06 03:43:00|137.98|137.58|137.92|137.52|137.98|137.58|137.89|137.49|7
1733456590000|2024-12-06 03:43:10|137.91|137.51|137.94|137.54|137.96|137.56|137.91|137.51|7
1733456600000|2024-12-06 03:43:20|137.93|137.53|137.95|137.55|137.96|137.56|137.91|137.51|12
1733456610000|2024-12-06 03:43:30|137.96|137.56|137.99|137.59|137.99|137.59|137.95|137.55|7
1733456620000|2024-12-06 03:43:40|138|137.6|138.13|137.73|138.13|137.73|138|137.6|9
1733456630000|2024-12-06 03:43:50|138.15|137.75|138.16|137.76|138.17|137.77|138.15|137.75|5
1733456640000|2024-12-06 03:44:00|138.12|137.72|138.18|137.78|138.18|137.78|138.11|137.71|8
1733456650000|2024-12-06 03:44:10|138.19|137.79|138.29|137.89|138.33|137.93|138.19|137.79|12
1733456660000|2024-12-06 03:44:20|138.27|137.87|138.31|137.91|138.33|137.93|138.27|137.87|8
1733456670000|2024-12-06 03:44:30|138.3|137.9|138.14|137.74|138.3|137.9|138.13|137.73|6
1733456680000|2024-12-06 03:44:40|138.15|137.75|138.09|137.69|138.17|137.77|138.09|137.69|7
1733456690000|2024-12-06 03:44:50|138.11|137.71|138.09|137.69|138.16|137.76|138.09|137.69|12
1733456700000|2024-12-06 03:45:00|138.1|137.7|138|137.6|138.11|137.71|138|137.6|8
1733456710000|2024-12-06 03:45:10|137.99|137.59|137.97|137.57|138.05|137.65|137.94|137.54|24
1733456720000|2024-12-06 03:45:20|137.99|137.59|137.96|137.56|138.02|137.62|137.92|137.52|14
1733456730000|2024-12-06 03:45:30|137.97|137.57|137.9|137.5|137.97|137.57|137.86|137.46|16
1733456740000|2024-12-06 03:45:40|137.92|137.52|137.91|137.51|137.99|137.59|137.85|137.45|15
1733456750000|2024-12-06 03:45:50|137.9|137.5|137.91|137.51|137.92|137.52|137.82|137.42|18
1733456760000|2024-12-06 03:46:00|137.9|137.5|137.93|137.53|137.93|137.53|137.88|137.48|10
1733456770000|2024-12-06 03:46:10|137.95|137.55|137.76|137.36|137.95|137.55|137.76|137.36|9
1733456780000|2024-12-06 03:46:20|137.67|137.27|137.52|137.12|137.69|137.29|137.5|137.1|13
1733456790000|2024-12-06 03:46:30|137.53|137.13|137.57|137.17|137.57|137.17|137.52|137.12|15
1733456800000|2024-12-06 03:46:40|137.58|137.18|137.57|137.17|137.64|137.24|137.57|137.17|15
1733456810000|2024-12-06 03:46:50|137.53|137.13|137.5|137.1|137.56|137.16|137.5|137.1|7
1733456820000|2024-12-06 03:47:00|137.46|137.06|137.37|136.97|137.46|137.06|137.36|136.96|6
1733456830000|2024-12-06 03:47:10|137.39|136.99|137.41|137.01|137.41|137.01|137.36|136.96|6
1733456840000|2024-12-06 03:47:20|137.4|137|137.37|136.97|137.41|137.01|137.37|136.97|3
1733456850000|2024-12-06 03:47:30|137.4|137|137.33|136.93|137.41|137.01|137.33|136.93|6
1733456860000|2024-12-06 03:47:40|137.34|136.94|137.16|136.76|137.35|136.95|137.15|136.75|10
1733456870000|2024-12-06 03:47:50|137.17|136.77|137.24|136.84|137.24|136.84|137.17|136.77|6
1733456880000|2024-12-06 03:48:00|137.23|136.83|137.21|136.81|137.23|136.83|137.17|136.77|10
1733456890000|2024-12-06 03:48:10|137.17|136.77|137.06|136.66|137.17|136.77|137.05|136.65|6
1733456900000|2024-12-06 03:48:20|137.13|136.73|137.26|136.86|137.27|136.87|137.13|136.73|8
1733456910000|2024-12-06 03:48:30|137.25|136.85|137.11|136.71|137.25|136.85|137.08|136.68|10
1733456920000|2024-12-06 03:48:40|137.13|136.73|137.05|136.65|137.16|136.76|137.05|136.65|10
1733456930000|2024-12-06 03:48:50|137.07|136.67|137.19|136.79|137.19|136.79|137.07|136.67|11
1733456940000|2024-12-06 03:49:00|137.2|136.8|137.05|136.65|137.2|136.8|137.05|136.65|7
1733456950000|2024-12-06 03:49:10|137.08|136.68|137.18|136.78|137.18|136.78|137.08|136.68|10
1733456960000|2024-12-06 03:49:20|137.2|136.8|137.22|136.82|137.23|136.83|137.2|136.8|8
1733456970000|2024-12-06 03:49:30|137.24|136.84|137.08|136.68|137.26|136.86|137.08|136.68|13
1733456980000|2024-12-06 03:49:40|137.09|136.69|137.06|136.66|137.1|136.7|137.03|136.63|8
1733456990000|2024-12-06 03:49:50|137.07|136.67|137.09|136.69|137.09|136.69|137.07|136.67|4
1733457000000|2024-12-06 03:50:00|137.1|136.7|137.18|136.78|137.19|136.79|137.1|136.7|7
1733457010000|2024-12-06 03:50:10|137.17|136.77|137.25|136.85|137.26|136.86|137.17|136.77|14
1733457020000|2024-12-06 03:50:20|137.26|136.86|137.33|136.93|137.33|136.93|137.12|136.72|15
1733457030000|2024-12-06 03:50:30|137.32|136.92|137.3|136.9|137.38|136.98|137.29|136.89|12
1733457040000|2024-12-06 03:50:40|137.31|136.91|137.24|136.84|137.31|136.91|137.24|136.84|9
1733457050000|2024-12-06 03:50:50|137.26|136.86|137.2|136.8|137.27|136.87|137.19|136.79|9
1733457060000|2024-12-06 03:51:00|137.19|136.79|137.12|136.72|137.2|136.8|137.09|136.69|9
1733457070000|2024-12-06 03:51:10|137.09|136.69|137.08|136.68|137.12|136.72|137.03|136.63|9
1733457080000|2024-12-06 03:51:20|137.06|136.66|137.13|136.73|137.23|136.83|137.06|136.66|13
1733457090000|2024-12-06 03:51:30|137.14|136.74|137.08|136.68|137.14|136.74|137.06|136.66|8
1733457100000|2024-12-06 03:51:40|137.09|136.69|137.06|136.66|137.16|136.76|137.06|136.66|9
1733457110000|2024-12-06 03:51:50|137.04|136.64|137.04|136.64|137.04|136.64|136.98|136.58|8
1733457120000|2024-12-06 03:52:00|137.05|136.65|136.96|136.56|137.05|136.65|136.96|136.56|8
1733457130000|2024-12-06 03:52:10|136.97|136.57|136.89|136.49|136.97|136.57|136.79|136.39|13
1733457140000|2024-12-06 03:52:20|136.88|136.48|137.07|136.67|137.07|136.67|136.88|136.48|14
1733457150000|2024-12-06 03:52:30|137.05|136.65|136.98|136.58|137.05|136.65|136.97|136.57|6
1733457160000|2024-12-06 03:52:40|137|136.6|137.08|136.68|137.08|136.68|136.99|136.59|12
1733457170000|2024-12-06 03:52:50|137.05|136.65|137.05|136.65|137.08|136.68|137.05|136.65|10
1733457180000|2024-12-06 03:53:00|137.01|136.61|137.02|136.62|137.04|136.64|136.99|136.59|15
1733457190000|2024-12-06 03:53:10|137.04|136.64|136.93|136.53|137.08|136.68|136.93|136.53|8
1733457200000|2024-12-06 03:53:20|136.95|136.55|137.02|136.62|137.02|136.62|136.94|136.54|12
1733457210000|2024-12-06 03:53:30|137.03|136.63|137.09|136.69|137.09|136.69|137|136.6|7
1733457220000|2024-12-06 03:53:40|137.1|136.7|137.09|136.69|137.1|136.7|137.02|136.62|11
1733457230000|2024-12-06 03:53:50|137.1|136.7|137.24|136.84|137.28|136.88|137.1|136.7|12
1733457240000|2024-12-06 03:54:00|137.22|136.82|137.16|136.76|137.22|136.82|137.15|136.75|3
1733457250000|2024-12-06 03:54:10|137.14|136.74|137.01|136.61|137.14|136.74|137.01|136.61|9
1733457260000|2024-12-06 03:54:20|137.02|136.62|136.8|136.4|137.02|136.62|136.8|136.4|9
1733457270000|2024-12-06 03:54:30|136.81|136.41|136.83|136.43|136.83|136.43|136.78|136.38|8
1733457280000|2024-12-06 03:54:40|136.84|136.44|136.86|136.46|136.86|136.46|136.79|136.39|11
1733457290000|2024-12-06 03:54:50|136.87|136.47|137.07|136.67|137.07|136.67|136.87|136.47|16
1733457300000|2024-12-06 03:55:00|137.08|136.68|137.14|136.74|137.14|136.74|137.07|136.67|14
1733457310000|2024-12-06 03:55:10|137.13|136.73|137.22|136.82|137.24|136.84|137.13|136.73|14
1733457320000|2024-12-06 03:55:20|137.21|136.81|137.31|136.91|137.39|136.99|137.21|136.81|17
1733457330000|2024-12-06 03:55:30|137.32|136.92|137.26|136.86|137.32|136.92|137.18|136.78|16
1733457340000|2024-12-06 03:55:40|137.21|136.81|137.18|136.78|137.22|136.82|137.14|136.74|12
1733457350000|2024-12-06 03:55:50|137.17|136.77|137.28|136.88|137.28|136.88|137.14|136.74|7
1733457360000|2024-12-06 03:56:00|137.27|136.87|137.21|136.81|137.27|136.87|137.19|136.79|11
1733457370000|2024-12-06 03:56:10|137.2|136.8|137.21|136.81|137.22|136.82|137.2|136.8|6
1733457380000|2024-12-06 03:56:20|137.16|136.76|137.16|136.76|137.16|136.76|137.11|136.71|8
1733457390000|2024-12-06 03:56:30|137.17|136.77|137.07|136.67|137.17|136.77|137.05|136.65|12
1733457400000|2024-12-06 03:56:40|137.06|136.66|136.99|136.59|137.07|136.67|136.99|136.59|8
1733457410000|2024-12-06 03:56:50|137|136.6|137.12|136.72|137.12|136.72|137|136.6|8
1733457420000|2024-12-06 03:57:00|137.13|136.73|137.18|136.78|137.21|136.81|137.13|136.73|15
1733457430000|2024-12-06 03:57:10|137.19|136.79|137.21|136.81|137.27|136.87|137.19|136.79|12
1733457440000|2024-12-06 03:57:20|137.22|136.82|137.15|136.75|137.23|136.83|137.15|136.75|6
1733457450000|2024-12-06 03:57:30|137.16|136.76|137.11|136.71|137.23|136.83|137.07|136.67|15
1733457460000|2024-12-06 03:57:40|137.13|136.73|137.18|136.78|137.19|136.79|137.12|136.72|13
1733457470000|2024-12-06 03:57:50|137.16|136.76|137.19|136.79|137.19|136.79|137.15|136.75|8
1733457480000|2024-12-06 03:58:00|137.18|136.78|137.16|136.76|137.18|136.78|137.16|136.76|3
1733457490000|2024-12-06 03:58:10|137.14|136.74|137.15|136.75|137.15|136.75|137.09|136.69|17
1733457500000|2024-12-06 03:58:20|137.14|136.74|137.14|136.74|137.14|136.74|137.13|136.73|3
1733457510000|2024-12-06 03:58:30|137.16|136.76|137.19|136.79|137.2|136.8|137.16|136.76|11
1733457520000|2024-12-06 03:58:40|137.21|136.81|137.15|136.75|137.24|136.84|137.15|136.75|8
1733457530000|2024-12-06 03:58:50|137.07|136.67|137.14|136.74|137.14|136.74|137.06|136.66|12
1733457540000|2024-12-06 03:59:00|137.15|136.75|137.2|136.8|137.27|136.87|137.15|136.75|15
1733457550000|2024-12-06 03:59:10|137.21|136.81|137.18|136.78|137.24|136.84|137.18|136.78|9
1733457560000|2024-12-06 03:59:20|137.17|136.77|137.2|136.8|137.2|136.8|137.17|136.77|5
1733457570000|2024-12-06 03:59:30|137.21|136.81|137.31|136.91|137.31|136.91|137.21|136.81|6
1733457580000|2024-12-06 03:59:40|137.3|136.9|137.22|136.82|137.3|136.9|137.22|136.82|8
1733457590000|2024-12-06 03:59:50|137.21|136.81|137.2|136.8|137.23|136.83|137.18|136.78|8
1733457600000|2024-12-06 04:00:00|137.12|136.72|136.96|136.56|137.12|136.72|136.95|136.55|6
1733457610000|2024-12-06 04:00:10|136.92|136.52|136.84|136.44|136.92|136.52|136.75|136.35|19
1733457620000|2024-12-06 04:00:20|136.86|136.46|137.06|136.66|137.07|136.67|136.86|136.46|22
1733457630000|2024-12-06 04:00:30|137.05|136.65|137.08|136.68|137.08|136.68|137.01|136.61|13
1733457640000|2024-12-06 04:00:40|137.06|136.66|137.07|136.67|137.21|136.81|137.06|136.66|19
1733457650000|2024-12-06 04:00:50|137.06|136.66|136.99|136.59|137.06|136.66|136.96|136.56|13
1733457660000|2024-12-06 04:01:00|137|136.6|136.89|136.49|137.07|136.67|136.88|136.48|18
1733457670000|2024-12-06 04:01:10|136.91|136.51|136.99|136.59|136.99|136.59|136.91|136.51|13
1733457680000|2024-12-06 04:01:20|137.02|136.62|137.12|136.72|137.13|136.73|137.02|136.62|11
1733457690000|2024-12-06 04:01:30|137.11|136.71|136.93|136.53|137.11|136.71|136.91|136.51|13
1733457700000|2024-12-06 04:01:40|136.92|136.52|136.93|136.53|136.93|136.53|136.91|136.51|7
1733457710000|2024-12-06 04:01:50|136.87|136.47|137.02|136.62|137.02|136.62|136.85|136.45|17
1733457720000|2024-12-06 04:02:00|137.01|136.61|137.13|136.73|137.13|136.73|136.99|136.59|25
1733457730000|2024-12-06 04:02:10|137.12|136.72|137.19|136.79|137.2|136.8|137.12|136.72|15
1733457740000|2024-12-06 04:02:20|137.17|136.77|137.11|136.71|137.17|136.77|137.1|136.7|5
1733457750000|2024-12-06 04:02:30|137.1|136.7|137.3|136.9|137.31|136.91|137.1|136.7|14
1733457760000|2024-12-06 04:02:40|137.29|136.89|137.35|136.95|137.35|136.95|137.26|136.86|16
1733457770000|2024-12-06 04:02:50|137.37|136.97|137.39|136.99|137.42|137.02|137.37|136.97|15
1733457780000|2024-12-06 04:03:00|137.3|136.9|137.34|136.94|137.42|137.02|137.3|136.9|23
1733457790000|2024-12-06 04:03:10|137.33|136.93|137.42|137.02|137.45|137.05|137.33|136.93|24
1733457800000|2024-12-06 04:03:20|137.41|137.01|137.41|137.01|137.41|137.01|137.38|136.98|11
1733457810000|2024-12-06 04:03:30|137.4|137|137.5|137.1|137.52|137.12|137.38|136.98|14
1733457820000|2024-12-06 04:03:40|137.53|137.13|137.57|137.17|137.64|137.24|137.53|137.13|21
1733457830000|2024-12-06 04:03:50|137.52|137.12|137.44|137.04|137.52|137.12|137.42|137.02|13
1733457840000|2024-12-06 04:04:00|137.45|137.05|137.42|137.02|137.46|137.06|137.38|136.98|19
1733457850000|2024-12-06 04:04:10|137.41|137.01|137.26|136.86|137.41|137.01|137.24|136.84|9
1733457860000|2024-12-06 04:04:20|137.24|136.84|137.28|136.88|137.3|136.9|137.24|136.84|14
1733457870000|2024-12-06 04:04:30|137.3|136.9|137.3|136.9|137.36|136.96|137.28|136.88|26
1733457880000|2024-12-06 04:04:40|137.31|136.91|137.1|136.7|137.31|136.91|137.09|136.69|14
1733457890000|2024-12-06 04:04:50|137.05|136.65|137.02|136.62|137.05|136.65|136.98|136.58|17
1733457900000|2024-12-06 04:05:00|137.01|136.61|137.16|136.76|137.16|136.76|136.92|136.52|18
1733457910000|2024-12-06 04:05:10|137.14|136.74|137.14|136.74|137.19|136.79|137.11|136.71|16
1733457920000|2024-12-06 04:05:20|137.13|136.73|137.1|136.7|137.13|136.73|137.06|136.66|12
1733457930000|2024-12-06 04:05:30|137.11|136.71|137.18|136.78|137.22|136.82|137.11|136.71|17
1733457940000|2024-12-06 04:05:40|137.13|136.73|137.12|136.72|137.13|136.73|137.07|136.67|12
1733457950000|2024-12-06 04:05:50|137.13|136.73|137|136.6|137.17|136.77|136.99|136.59|14
1733457960000|2024-12-06 04:06:00|136.9|136.5|137.06|136.66|137.1|136.7|136.9|136.5|11
1733457970000|2024-12-06 04:06:10|137.07|136.67|136.95|136.55|137.07|136.67|136.95|136.55|12
1733457980000|2024-12-06 04:06:20|136.96|136.56|136.99|136.59|137.03|136.63|136.96|136.56|8
1733457990000|2024-12-06 04:06:30|136.95|136.55|137.1|136.7|137.1|136.7|136.93|136.53|19
1733458000000|2024-12-06 04:06:40|137.09|136.69|136.99|136.59|137.09|136.69|136.99|136.59|6
1733458010000|2024-12-06 04:06:50|137|136.6|137.1|136.7|137.15|136.75|137|136.6|18
1733458020000|2024-12-06 04:07:00|137.09|136.69|137.04|136.64|137.13|136.73|137.02|136.62|17
1733458030000|2024-12-06 04:07:10|137.02|136.62|137.01|136.61|137.06|136.66|137.01|136.61|13
1733458040000|2024-12-06 04:07:20|137|136.6|137.07|136.67|137.07|136.67|136.99|136.59|16
1733458050000|2024-12-06 04:07:30|137.04|136.64|137.04|136.64|137.11|136.71|137.03|136.63|14
1733458060000|2024-12-06 04:07:40|137.03|136.63|137.08|136.68|137.1|136.7|137|136.6|15
1733458070000|2024-12-06 04:07:50|137.07|136.67|137.03|136.63|137.09|136.69|137.01|136.61|9
1733458080000|2024-12-06 04:08:00|137.02|136.62|137.04|136.64|137.08|136.68|137.02|136.62|14
1733458090000|2024-12-06 04:08:10|137.03|136.63|137.09|136.69|137.12|136.72|136.98|136.58|16
1733458100000|2024-12-06 04:08:20|137.08|136.68|137.23|136.83|137.23|136.83|137.08|136.68|23
1733458110000|2024-12-06 04:08:30|137.22|136.82|137.18|136.78|137.25|136.85|137.18|136.78|15
1733458120000|2024-12-06 04:08:40|137.19|136.79|137.3|136.9|137.3|136.9|137.19|136.79|10
1733458130000|2024-12-06 04:08:50|137.35|136.95|137.28|136.88|137.4|137|137.28|136.88|23
1733458140000|2024-12-06 04:09:00|137.29|136.89|137.19|136.79|137.29|136.89|137.18|136.78|16
1733458150000|2024-12-06 04:09:10|137.21|136.81|137.28|136.88|137.3|136.9|137.21|136.81|12
1733458160000|2024-12-06 04:09:20|137.26|136.86|137.22|136.82|137.26|136.86|137.21|136.81|11
1733458170000|2024-12-06 04:09:30|137.21|136.81|137.21|136.81|137.24|136.84|137.19|136.79|12
1733458180000|2024-12-06 04:09:40|137.2|136.8|137.24|136.84|137.24|136.84|137.2|136.8|10
1733458190000|2024-12-06 04:09:50|137.25|136.85|137.19|136.79|137.25|136.85|137.19|136.79|12
1733458200000|2024-12-06 04:10:00|137.17|136.77|137.06|136.66|137.17|136.77|137.04|136.64|18
1733458210000|2024-12-06 04:10:10|137.05|136.65|136.98|136.58|137.05|136.65|136.98|136.58|12
1733458220000|2024-12-06 04:10:20|136.99|136.59|137.17|136.77|137.18|136.78|136.98|136.58|18
1733458230000|2024-12-06 04:10:30|137.18|136.78|137.09|136.69|137.18|136.78|137.07|136.67|15
1733458240000|2024-12-06 04:10:40|137.1|136.7|137.15|136.75|137.19|136.79|137.1|136.7|18
1733458250000|2024-12-06 04:10:50|137.1|136.7|137.08|136.68|137.11|136.71|137.06|136.66|13
1733458260000|2024-12-06 04:11:00|137.07|136.67|137.07|136.67|137.09|136.69|137.02|136.62|14
1733458270000|2024-12-06 04:11:10|137.06|136.66|137.01|136.61|137.09|136.69|137|136.6|14
1733458280000|2024-12-06 04:11:20|137.02|136.62|137.05|136.65|137.07|136.67|136.99|136.59|20
1733458290000|2024-12-06 04:11:30|137.06|136.66|137.17|136.77|137.17|136.77|137.05|136.65|15
1733458300000|2024-12-06 04:11:40|137.16|136.76|137.26|136.86|137.27|136.87|137.16|136.76|22
1733458310000|2024-12-06 04:11:50|137.27|136.87|137.26|136.86|137.29|136.89|137.25|136.85|24
1733458320000|2024-12-06 04:12:00|137.23|136.83|137.27|136.87|137.29|136.89|137.19|136.79|18
1733458330000|2024-12-06 04:12:10|137.26|136.86|137.44|137.04|137.46|137.06|137.26|136.86|27
1733458340000|2024-12-06 04:12:20|137.45|137.05|137.47|137.07|137.48|137.08|137.44|137.04|11
1733458350000|2024-12-06 04:12:30|137.4|137|137.39|136.99|137.46|137.06|137.39|136.99|11
1733458360000|2024-12-06 04:12:40|137.4|137|137.48|137.08|137.48|137.08|137.38|136.98|12
1733458370000|2024-12-06 04:12:50|137.51|137.11|137.47|137.07|137.54|137.14|137.47|137.07|11
1733458380000|2024-12-06 04:13:00|137.37|136.97|137.01|136.61|137.37|136.97|137.01|136.61|13
1733458390000|2024-12-06 04:13:10|137.02|136.62|137.25|136.85|137.25|136.85|137.02|136.62|18
1733458400000|2024-12-06 04:13:20|137.27|136.87|137.38|136.98|137.47|137.07|137.27|136.87|14
1733458410000|2024-12-06 04:13:30|137.35|136.95|137.3|136.9|137.35|136.95|137.28|136.88|15
1733458420000|2024-12-06 04:13:40|137.28|136.88|137.38|136.98|137.38|136.98|137.27|136.87|18
1733458430000|2024-12-06 04:13:50|137.39|136.99|137.43|137.03|137.43|137.03|137.34|136.94|21
1733458440000|2024-12-06 04:14:00|137.46|137.06|137.31|136.91|137.46|137.06|137.29|136.89|11
1733458450000|2024-12-06 04:14:10|137.29|136.89|137.29|136.89|137.3|136.9|137.29|136.89|5
1733458460000|2024-12-06 04:14:20|137.24|136.84|137.25|136.85|137.25|136.85|137.22|136.82|6
1733458470000|2024-12-06 04:14:30|137.24|136.84|137.26|136.86|137.28|136.88|137.22|136.82|17
1733458480000|2024-12-06 04:14:40|137.27|136.87|137.19|136.79|137.27|136.87|137.19|136.79|9
1733458490000|2024-12-06 04:14:50|137.18|136.78|137.12|136.72|137.18|136.78|137.06|136.66|12
1733458500000|2024-12-06 04:15:00|137.11|136.71|137.12|136.72|137.14|136.74|137.06|136.66|16
1733458510000|2024-12-06 04:15:10|137.08|136.68|137.1|136.7|137.13|136.73|137.08|136.68|13
1733458520000|2024-12-06 04:15:20|137.12|136.72|137.22|136.82|137.23|136.83|137.12|136.72|15
1733458530000|2024-12-06 04:15:30|137.21|136.81|137.39|136.99|137.4|137|137.21|136.81|14
1733458540000|2024-12-06 04:15:40|137.4|137|137.43|137.03|137.46|137.06|137.25|136.85|17
1733458550000|2024-12-06 04:15:50|137.44|137.04|137.51|137.11|137.51|137.11|137.43|137.03|14
1733458560000|2024-12-06 04:16:00|137.54|137.14|137.75|137.35|137.75|137.35|137.47|137.07|16
1733458570000|2024-12-06 04:16:10|137.76|137.36|137.9|137.5|138.01|137.61|137.76|137.36|14
1733458580000|2024-12-06 04:16:20|137.74|137.34|137.77|137.37|137.78|137.38|137.64|137.24|16
1733458590000|2024-12-06 04:16:30|137.75|137.35|137.83|137.43|137.86|137.46|137.75|137.35|12
1733458600000|2024-12-06 04:16:40|137.73|137.33|137.73|137.33|137.73|137.33|137.66|137.26|9
1733458610000|2024-12-06 04:16:50|137.74|137.34|137.67|137.27|137.74|137.34|137.66|137.26|12
1733458620000|2024-12-06 04:17:00|137.68|137.28|137.8|137.4|137.81|137.41|137.68|137.28|12
1733458630000|2024-12-06 04:17:10|137.81|137.41|137.87|137.47|137.88|137.48|137.81|137.41|10
1733458640000|2024-12-06 04:17:20|137.88|137.48|137.88|137.48|137.88|137.48|137.86|137.46|5
1733458650000|2024-12-06 04:17:30|137.86|137.46|137.87|137.47|137.89|137.49|137.85|137.45|10
1733458660000|2024-12-06 04:17:40|137.86|137.46|137.69|137.29|137.86|137.46|137.69|137.29|12
1733458670000|2024-12-06 04:17:50|137.68|137.28|137.7|137.3|137.75|137.35|137.68|137.28|4
1733458680000|2024-12-06 04:18:00|137.66|137.26|137.76|137.36|137.76|137.36|137.63|137.23|11
1733458690000|2024-12-06 04:18:10|137.73|137.33|137.74|137.34|137.74|137.34|137.67|137.27|5
1733458700000|2024-12-06 04:18:20|137.75|137.35|137.8|137.4|137.84|137.44|137.71|137.31|10
1733458710000|2024-12-06 04:18:30|137.81|137.41|137.74|137.34|137.83|137.43|137.7|137.3|10
1733458720000|2024-12-06 04:18:40|137.75|137.35|137.78|137.38|137.78|137.38|137.74|137.34|5
1733458730000|2024-12-06 04:18:50|137.75|137.35|137.87|137.47|137.88|137.48|137.75|137.35|10
1733458740000|2024-12-06 04:19:00|137.83|137.43|137.98|137.58|137.98|137.58|137.82|137.42|14
1733458750000|2024-12-06 04:19:10|137.97|137.57|137.97|137.57|137.98|137.58|137.95|137.55|9
1733458760000|2024-12-06 04:19:20|137.96|137.56|137.94|137.54|137.96|137.56|137.92|137.52|10
1733458770000|2024-12-06 04:19:30|137.95|137.55|137.9|137.5|137.96|137.56|137.89|137.49|6
1733458780000|2024-12-06 04:19:40|137.86|137.46|137.66|137.26|137.86|137.46|137.65|137.25|9
1733458790000|2024-12-06 04:19:50|137.65|137.25|137.61|137.21|137.65|137.25|137.55|137.15|11
1733458800000|2024-12-06 04:20:00|137.58|137.18|137.8|137.4|137.83|137.43|137.58|137.18|17
1733458810000|2024-12-06 04:20:10|137.81|137.41|137.76|137.36|137.81|137.41|137.76|137.36|8
1733458820000|2024-12-06 04:20:20|137.7|137.3|137.62|137.22|137.71|137.31|137.6|137.2|12
1733458830000|2024-12-06 04:20:30|137.57|137.17|137.61|137.21|137.61|137.21|137.45|137.05|15
1733458840000|2024-12-06 04:20:40|137.6|137.2|137.71|137.31|137.81|137.41|137.6|137.2|15
1733458850000|2024-12-06 04:20:50|137.7|137.3|137.66|137.26|137.7|137.3|137.57|137.17|11
1733458860000|2024-12-06 04:21:00|137.65|137.25|137.69|137.29|137.75|137.35|137.64|137.24|11
1733458870000|2024-12-06 04:21:10|137.68|137.28|137.46|137.06|137.68|137.28|137.46|137.06|7
1733458880000|2024-12-06 04:21:20|137.49|137.09|137.47|137.07|137.58|137.18|137.47|137.07|9
1733458890000|2024-12-06 04:21:30|137.43|137.03|137.58|137.18|137.59|137.19|137.36|136.96|14
1733458900000|2024-12-06 04:21:40|137.54|137.14|137.53|137.13|137.54|137.14|137.5|137.1|4
1733458910000|2024-12-06 04:21:50|137.54|137.14|137.52|137.12|137.56|137.16|137.51|137.11|15
1733458920000|2024-12-06 04:22:00|137.51|137.11|137.55|137.15|137.58|137.18|137.48|137.08|17
1733458930000|2024-12-06 04:22:10|137.54|137.14|137.77|137.37|137.77|137.37|137.54|137.14|20
1733458940000|2024-12-06 04:22:20|137.76|137.36|137.61|137.21|137.77|137.37|137.6|137.2|11
1733458950000|2024-12-06 04:22:30|137.59|137.19|137.68|137.28|137.69|137.29|137.55|137.15|15
1733458960000|2024-12-06 04:22:40|137.67|137.27|137.67|137.27|137.72|137.32|137.65|137.25|18
1733458970000|2024-12-06 04:22:50|137.66|137.26|137.5|137.1|137.66|137.26|137.5|137.1|6
1733458980000|2024-12-06 04:23:00|137.49|137.09|137.55|137.15|137.56|137.16|137.49|137.09|12
1733458990000|2024-12-06 04:23:10|137.56|137.16|137.47|137.07|137.58|137.18|137.47|137.07|9
1733459000000|2024-12-06 04:23:20|137.42|137.02|137.4|137|137.45|137.05|137.39|136.99|10
1733459010000|2024-12-06 04:23:30|137.41|137.01|137.37|136.97|137.43|137.03|137.37|136.97|8
1733459020000|2024-12-06 04:23:40|137.32|136.92|137.39|136.99|137.41|137.01|137.32|136.92|8
1733459030000|2024-12-06 04:23:50|137.37|136.97|137.57|137.17|137.67|137.27|137.37|136.97|13
1733459040000|2024-12-06 04:24:00|137.58|137.18|137.65|137.25|137.65|137.25|137.58|137.18|13
1733459050000|2024-12-06 04:24:10|137.67|137.27|137.59|137.19|137.67|137.27|137.51|137.11|18
1733459060000|2024-12-06 04:24:20|137.6|137.2|137.64|137.24|137.66|137.26|137.58|137.18|14
1733459070000|2024-12-06 04:24:30|137.63|137.23|137.58|137.18|137.63|137.23|137.55|137.15|12
1733459080000|2024-12-06 04:24:40|137.59|137.19|137.75|137.35|137.81|137.41|137.59|137.19|18
1733459090000|2024-12-06 04:24:50|137.76|137.36|137.77|137.37|137.78|137.38|137.75|137.35|10
1733459100000|2024-12-06 04:25:00|137.78|137.38|137.57|137.17|137.81|137.41|137.57|137.17|16
1733459110000|2024-12-06 04:25:10|137.56|137.16|137.49|137.09|137.56|137.16|137.49|137.09|8
1733459120000|2024-12-06 04:25:20|137.48|137.08|137.38|136.98|137.49|137.09|137.37|136.97|13
1733459130000|2024-12-06 04:25:30|137.4|137|137.45|137.05|137.45|137.05|137.39|136.99|12
1733459140000|2024-12-06 04:25:40|137.46|137.06|137.41|137.01|137.47|137.07|137.41|137.01|8
1733459150000|2024-12-06 04:25:50|137.37|136.97|137.47|137.07|137.47|137.07|137.37|136.97|9
1733459160000|2024-12-06 04:26:00|137.43|137.03|137.46|137.06|137.46|137.06|137.42|137.02|4
1733459170000|2024-12-06 04:26:10|137.47|137.07|137.43|137.03|137.47|137.07|137.43|137.03|5
1733459180000|2024-12-06 04:26:20|137.45|137.05|137.44|137.04|137.46|137.06|137.4|137|10
1733459190000|2024-12-06 04:26:30|137.45|137.05|137.42|137.02|137.48|137.08|137.42|137.02|7
1733459200000|2024-12-06 04:26:40|137.36|136.96|137.32|136.92|137.37|136.97|137.32|136.92|6
1733459210000|2024-12-06 04:26:50|137.3|136.9|137.25|136.85|137.3|136.9|137.24|136.84|11
1733459220000|2024-12-06 04:27:00|137.26|136.86|137.37|136.97|137.37|136.97|137.25|136.85|10
1733459230000|2024-12-06 04:27:10|137.23|136.83|137.05|136.65|137.24|136.84|137.05|136.65|8
1733459240000|2024-12-06 04:27:20|137.03|136.63|136.93|136.53|137.03|136.63|136.93|136.53|10
1733459250000|2024-12-06 04:27:30|136.98|136.58|137.19|136.79|137.2|136.8|136.98|136.58|14
1733459260000|2024-12-06 04:27:40|137.18|136.78|137.08|136.68|137.18|136.78|137.08|136.68|11
1733459270000|2024-12-06 04:27:50|137.03|136.63|137.03|136.63|137.05|136.65|137.01|136.61|7
1733459280000|2024-12-06 04:28:00|137.01|136.61|137.08|136.68|137.09|136.69|137.01|136.61|10
1733459290000|2024-12-06 04:28:10|137.07|136.67|137.1|136.7|137.1|136.7|137.03|136.63|13
1733459300000|2024-12-06 04:28:20|137.09|136.69|137.11|136.71|137.13|136.73|137.08|136.68|8
1733459310000|2024-12-06 04:28:30|137.09|136.69|137.14|136.74|137.16|136.76|137.07|136.67|9
1733459320000|2024-12-06 04:28:40|137.15|136.75|137.11|136.71|137.16|136.76|137.1|136.7|8
1733459330000|2024-12-06 04:28:50|137.1|136.7|137.11|136.71|137.14|136.74|137.1|136.7|8
1733459340000|2024-12-06 04:29:00|137.1|136.7|137.06|136.66|137.14|136.74|137.06|136.66|6
1733459350000|2024-12-06 04:29:10|137.05|136.65|137.11|136.71|137.11|136.71|137.01|136.61|10
1733459360000|2024-12-06 04:29:20|137.12|136.72|137.16|136.76|137.16|136.76|137.08|136.68|11
1733459370000|2024-12-06 04:29:30|137.15|136.75|137.16|136.76|137.2|136.8|137.14|136.74|8
1733459380000|2024-12-06 04:29:40|137.17|136.77|137.16|136.76|137.18|136.78|137.16|136.76|4
1733459390000|2024-12-06 04:29:50|137.17|136.77|137.16|136.76|137.17|136.77|137.15|136.75|4
1733459400000|2024-12-06 04:30:00|137.24|136.84|137.27|136.87|137.38|136.98|137.24|136.84|14
1733459410000|2024-12-06 04:30:10|137.26|136.86|137.42|137.02|137.42|137.02|137.26|136.86|13
1733459420000|2024-12-06 04:30:20|137.45|137.05|137.42|137.02|137.45|137.05|137.42|137.02|7
1733459430000|2024-12-06 04:30:30|137.4|137|137.49|137.09|137.49|137.09|137.4|137|8
1733459440000|2024-12-06 04:30:40|137.5|137.1|137.46|137.06|137.5|137.1|137.46|137.06|6
1733459450000|2024-12-06 04:30:50|137.44|137.04|137.59|137.19|137.59|137.19|137.42|137.02|18
1733459460000|2024-12-06 04:31:00|137.7|137.3|137.75|137.35|137.75|137.35|137.7|137.3|3
1733459470000|2024-12-06 04:31:10|137.71|137.31|137.66|137.26|137.71|137.31|137.66|137.26|7
1733459480000|2024-12-06 04:31:20|137.64|137.24|137.54|137.14|137.64|137.24|137.54|137.14|8
1733459490000|2024-12-06 04:31:30|137.52|137.12|137.58|137.18|137.59|137.19|137.52|137.12|13
1733459500000|2024-12-06 04:31:40|137.6|137.2|137.47|137.07|137.6|137.2|137.47|137.07|6
1733459510000|2024-12-06 04:31:50|137.46|137.06|137.47|137.07|137.47|137.07|137.45|137.05|6
1733459520000|2024-12-06 04:32:00|137.46|137.06|137.37|136.97|137.47|137.07|137.37|136.97|8
1733459530000|2024-12-06 04:32:10|137.36|136.96|137.53|137.13|137.53|137.13|137.36|136.96|12
1733459540000|2024-12-06 04:32:20|137.54|137.14|137.51|137.11|137.57|137.17|137.51|137.11|8
1733459550000|2024-12-06 04:32:30|137.52|137.12|137.67|137.27|137.67|137.27|137.52|137.12|8
1733459560000|2024-12-06 04:32:40|137.68|137.28|137.77|137.37|137.77|137.37|137.68|137.28|15
1733459570000|2024-12-06 04:32:50|137.78|137.38|137.9|137.5|137.9|137.5|137.78|137.38|12
1733459580000|2024-12-06 04:33:00|137.94|137.54|137.96|137.56|137.98|137.58|137.94|137.54|7
1733459590000|2024-12-06 04:33:10|137.97|137.57|138.08|137.68|138.08|137.68|137.97|137.57|9
1733459600000|2024-12-06 04:33:20|138.05|137.65|138.09|137.69|138.09|137.69|138|137.6|10
1733459610000|2024-12-06 04:33:30|138.1|137.7|138.16|137.76|138.16|137.76|138.1|137.7|10
1733459620000|2024-12-06 04:33:40|138.17|137.77|138.18|137.78|138.18|137.78|138.17|137.77|4
1733459630000|2024-12-06 04:33:50|138.17|137.77|138.19|137.79|138.19|137.79|138.14|137.74|9
1733459640000|2024-12-06 04:34:00|138.2|137.8|138.12|137.72|138.25|137.85|138.1|137.7|11
1733459650000|2024-12-06 04:34:10|138.1|137.7|138.13|137.73|138.16|137.76|138.03|137.63|14
1733459660000|2024-12-06 04:34:20|138.12|137.72|138.04|137.64|138.12|137.72|138|137.6|9
1733459670000|2024-12-06 04:34:30|138.02|137.62|138.03|137.63|138.06|137.66|138.01|137.61|14
1733459680000|2024-12-06 04:34:40|138|137.6|138.12|137.72|138.14|137.74|137.96|137.56|16
1733459690000|2024-12-06 04:34:50|138.13|137.73|138.11|137.71|138.13|137.73|138.07|137.67|12
1733459700000|2024-12-06 04:35:00|138.12|137.72|138.02|137.62|138.15|137.75|138.02|137.62|11
1733459710000|2024-12-06 04:35:10|138.03|137.63|138.22|137.82|138.22|137.82|138.03|137.63|11
1733459720000|2024-12-06 04:35:20|138.24|137.84|138.19|137.79|138.25|137.85|138.18|137.78|8
1733459730000|2024-12-06 04:35:30|138.18|137.78|138.18|137.78|138.18|137.78|138.15|137.75|6
1733459740000|2024-12-06 04:35:40|138.17|137.77|138.15|137.75|138.17|137.77|138.15|137.75|3
1733459750000|2024-12-06 04:35:50|138.16|137.76|138.09|137.69|138.19|137.79|138.08|137.68|14
1733459760000|2024-12-06 04:36:00|138.1|137.7|138.08|137.68|138.1|137.7|138.04|137.64|11
1733459770000|2024-12-06 04:36:10|138.09|137.69|137.97|137.57|138.11|137.71|137.97|137.57|10
1733459780000|2024-12-06 04:36:20|137.98|137.58|138.11|137.71|138.11|137.71|137.97|137.57|9
1733459790000|2024-12-06 04:36:30|138.08|137.68|138.09|137.69|138.09|137.69|138.05|137.65|6
1733459800000|2024-12-06 04:36:40|138.08|137.68|138.12|137.72|138.14|137.74|138.07|137.67|14
1733459810000|2024-12-06 04:36:50|138.11|137.71|138.12|137.72|138.15|137.75|138.11|137.71|11
1733459820000|2024-12-06 04:37:00|138.11|137.71|138.09|137.69|138.15|137.75|138.09|137.69|13
1733459830000|2024-12-06 04:37:10|138.1|137.7|138.11|137.71|138.11|137.71|138.09|137.69|4
1733459840000|2024-12-06 04:37:20|138.02|137.62|138.11|137.71|138.14|137.74|138.02|137.62|8
1733459850000|2024-12-06 04:37:30|138.07|137.67|138.06|137.66|138.07|137.67|138.05|137.65|5
1733459860000|2024-12-06 04:37:40|138.05|137.65|138.04|137.64|138.05|137.65|138|137.6|9
1733459870000|2024-12-06 04:37:50|138.06|137.66|138.03|137.63|138.08|137.68|138.02|137.62|6
1733459880000|2024-12-06 04:38:00|138.04|137.64|138.02|137.62|138.04|137.64|137.98|137.58|8
1733459890000|2024-12-06 04:38:10|138.01|137.61|138.02|137.62|138.02|137.62|138|137.6|3
1733459900000|2024-12-06 04:38:20|138.04|137.64|138.06|137.66|138.06|137.66|138.01|137.61|8
1733459910000|2024-12-06 04:38:30|138.08|137.68|138.04|137.64|138.08|137.68|138.04|137.64|2
1733459920000|2024-12-06 04:38:40|138.06|137.66|138.09|137.69|138.11|137.71|138.06|137.66|4
1733459930000|2024-12-06 04:38:50|138.1|137.7|138.06|137.66|138.1|137.7|138.04|137.64|5
1733459940000|2024-12-06 04:39:00|138.01|137.61|137.93|137.53|138.02|137.62|137.93|137.53|8
1733459950000|2024-12-06 04:39:10|137.91|137.51|137.91|137.51|137.95|137.55|137.89|137.49|8
1733459960000|2024-12-06 04:39:20|137.89|137.49|137.93|137.53|137.99|137.59|137.89|137.49|8
1733459970000|2024-12-06 04:39:30|137.94|137.54|137.89|137.49|137.94|137.54|137.89|137.49|8
1733459980000|2024-12-06 04:39:40|137.9|137.5|137.92|137.52|137.92|137.52|137.9|137.5|4
1733459990000|2024-12-06 04:39:50|137.94|137.54|137.93|137.53|137.94|137.54|137.9|137.5|7
1733460000000|2024-12-06 04:40:00|137.94|137.54|137.96|137.56|137.96|137.56|137.91|137.51|7
1733460010000|2024-12-06 04:40:10|137.98|137.58|137.91|137.51|137.98|137.58|137.91|137.51|6
1733460020000|2024-12-06 04:40:20|137.9|137.5|138|137.6|138|137.6|137.9|137.5|9
1733460030000|2024-12-06 04:40:30|138.01|137.61|138.05|137.65|138.07|137.67|138|137.6|9
1733460040000|2024-12-06 04:40:40|138.08|137.68|138|137.6|138.08|137.68|138|137.6|8
1733460050000|2024-12-06 04:40:50|137.96|137.56|137.92|137.52|137.96|137.56|137.92|137.52|5
1733460060000|2024-12-06 04:41:00|137.89|137.49|137.87|137.47|137.89|137.49|137.81|137.41|10
1733460070000|2024-12-06 04:41:10|137.89|137.49|137.92|137.52|137.97|137.57|137.89|137.49|7
1733460080000|2024-12-06 04:41:20|137.91|137.51|137.89|137.49|137.93|137.53|137.89|137.49|6
1733460090000|2024-12-06 04:41:30|137.9|137.5|137.96|137.56|137.97|137.57|137.88|137.48|10
1733460100000|2024-12-06 04:41:40|137.97|137.57|138.09|137.69|138.14|137.74|137.97|137.57|12
1733460110000|2024-12-06 04:41:50|138.1|137.7|138.05|137.65|138.1|137.7|138.05|137.65|5
1733460120000|2024-12-06 04:42:00|138.04|137.64|137.97|137.57|138.05|137.65|137.97|137.57|7
1733460130000|2024-12-06 04:42:10|137.98|137.58|137.99|137.59|137.99|137.59|137.98|137.58|6
1733460140000|2024-12-06 04:42:20|138|137.6|138.02|137.62|138.07|137.67|138|137.6|10
1733460150000|2024-12-06 04:42:30|138.01|137.61|137.99|137.59|138.04|137.64|137.99|137.59|8
1733460160000|2024-12-06 04:42:40|138|137.6|138|137.6|138.01|137.61|137.99|137.59|5
1733460170000|2024-12-06 04:42:50|137.99|137.59|137.87|137.47|137.99|137.59|137.87|137.47|10
1733460180000|2024-12-06 04:43:00|137.85|137.45|137.61|137.21|137.85|137.45|137.61|137.21|8
1733460190000|2024-12-06 04:43:10|137.65|137.25|137.8|137.4|137.8|137.4|137.65|137.25|11
1733460200000|2024-12-06 04:43:20|137.81|137.41|137.73|137.33|137.82|137.42|137.73|137.33|7
1733460210000|2024-12-06 04:43:30|137.74|137.34|137.7|137.3|137.75|137.35|137.68|137.28|7
1733460220000|2024-12-06 04:43:40|137.73|137.33|137.77|137.37|137.8|137.4|137.73|137.33|15
1733460230000|2024-12-06 04:43:50|137.78|137.38|137.79|137.39|137.81|137.41|137.78|137.38|5
1733460240000|2024-12-06 04:44:00|137.78|137.38|137.71|137.31|137.78|137.38|137.68|137.28|8
1733460250000|2024-12-06 04:44:10|137.69|137.29|137.6|137.2|137.69|137.29|137.6|137.2|3
1733460260000|2024-12-06 04:44:20|137.59|137.19|137.67|137.27|137.68|137.28|137.59|137.19|11
1733460270000|2024-12-06 04:44:30|137.65|137.25|137.64|137.24|137.65|137.25|137.61|137.21|7
1733460280000|2024-12-06 04:44:40|137.67|137.27|137.73|137.33|137.73|137.33|137.66|137.26|8
1733460290000|2024-12-06 04:44:50|137.71|137.31|137.71|137.31|137.72|137.32|137.7|137.3|6
1733460300000|2024-12-06 04:45:00|137.66|137.26|137.74|137.34|137.75|137.35|137.66|137.26|9
1733460310000|2024-12-06 04:45:10|137.76|137.36|137.78|137.38|137.8|137.4|137.76|137.36|6
1733460320000|2024-12-06 04:45:20|137.79|137.39|137.78|137.38|137.8|137.4|137.78|137.38|3
1733460330000|2024-12-06 04:45:30|137.8|137.4|137.69|137.29|137.86|137.46|137.69|137.29|9
1733460340000|2024-12-06 04:45:40|137.7|137.3|137.56|137.16|137.74|137.34|137.56|137.16|7
1733460350000|2024-12-06 04:45:50|137.55|137.15|137.66|137.26|137.67|137.27|137.55|137.15|7
1733460360000|2024-12-06 04:46:00|137.58|137.18|137.65|137.25|137.65|137.25|137.58|137.18|3
1733460370000|2024-12-06 04:46:10|137.66|137.26|137.61|137.21|137.66|137.26|137.59|137.19|6
1733460380000|2024-12-06 04:46:20|137.63|137.23|137.61|137.21|137.63|137.23|137.61|137.21|4
1733460390000|2024-12-06 04:46:30|137.6|137.2|137.56|137.16|137.6|137.2|137.53|137.13|4
1733460400000|2024-12-06 04:46:40|137.59|137.19|137.37|136.97|137.59|137.19|137.37|136.97|9
1733460410000|2024-12-06 04:46:50|137.38|136.98|137.38|136.98|137.41|137.01|137.37|136.97|6
1733460420000|2024-12-06 04:47:00|137.37|136.97|137.28|136.88|137.38|136.98|137.28|136.88|6
1733460430000|2024-12-06 04:47:10|137.26|136.86|137.29|136.89|137.29|136.89|137.25|136.85|5
1733460440000|2024-12-06 04:47:20|137.31|136.91|137.33|136.93|137.41|137.01|137.31|136.91|14
1733460450000|2024-12-06 04:47:30|137.34|136.94|137.37|136.97|137.39|136.99|137.34|136.94|9
1733460460000|2024-12-06 04:47:40|137.36|136.96|137.32|136.92|137.36|136.96|137.29|136.89|10
1733460470000|2024-12-06 04:47:50|137.31|136.91|137.31|136.91|137.31|136.91|137.31|136.91|1
1733460480000|2024-12-06 04:48:00|137.33|136.93|137.37|136.97|137.4|137|137.32|136.92|14
1733460490000|2024-12-06 04:48:10|137.38|136.98|137.44|137.04|137.48|137.08|137.38|136.98|12
1733460500000|2024-12-06 04:48:20|137.47|137.07|137.41|137.01|137.5|137.1|137.41|137.01|7
1733460510000|2024-12-06 04:48:30|137.42|137.02|137.68|137.28|137.68|137.28|137.42|137.02|14
1733460520000|2024-12-06 04:48:40|137.67|137.27|137.55|137.15|137.67|137.27|137.51|137.11|12
1733460530000|2024-12-06 04:48:50|137.54|137.14|137.6|137.2|137.61|137.21|137.54|137.14|8
1733460540000|2024-12-06 04:49:00|137.61|137.21|137.51|137.11|137.61|137.21|137.51|137.11|4
1733460550000|2024-12-06 04:49:10|137.52|137.12|137.53|137.13|137.53|137.13|137.52|137.12|2
1733460560000|2024-12-06 04:49:20|137.55|137.15|137.59|137.19|137.59|137.19|137.55|137.15|7
1733460570000|2024-12-06 04:49:30|137.61|137.21|137.61|137.21|137.62|137.22|137.61|137.21|3
1733460580000|2024-12-06 04:49:40|137.57|137.17|137.59|137.19|137.59|137.19|137.57|137.17|3
1733460590000|2024-12-06 04:49:50|137.6|137.2|137.63|137.23|137.64|137.24|137.6|137.2|5
1733460600000|2024-12-06 04:50:00|137.64|137.24|137.72|137.32|137.72|137.32|137.64|137.24|6
1733460610000|2024-12-06 04:50:10|137.73|137.33|137.69|137.29|137.74|137.34|137.69|137.29|6
1733460620000|2024-12-06 04:50:20|137.7|137.3|137.82|137.42|137.82|137.42|137.7|137.3|8
1733460630000|2024-12-06 04:50:30|137.83|137.43|137.85|137.45|137.9|137.5|137.83|137.43|8
1733460640000|2024-12-06 04:50:40|137.81|137.41|137.83|137.43|137.9|137.5|137.81|137.41|14
1733460650000|2024-12-06 04:50:50|137.81|137.41|137.78|137.38|137.81|137.41|137.73|137.33|10
1733460660000|2024-12-06 04:51:00|137.73|137.33|137.88|137.48|137.88|137.48|137.73|137.33|10
1733460670000|2024-12-06 04:51:10|137.89|137.49|137.98|137.58|137.98|137.58|137.89|137.49|8
1733460680000|2024-12-06 04:51:20|137.97|137.57|138.04|137.64|138.04|137.64|137.94|137.54|11
1733460690000|2024-12-06 04:51:30|138.03|137.63|138.07|137.67|138.08|137.68|138.03|137.63|11
1733460700000|2024-12-06 04:51:40|138.09|137.69|138.05|137.65|138.09|137.69|138.05|137.65|3
1733460710000|2024-12-06 04:51:50|138.06|137.66|138.04|137.64|138.08|137.68|138.04|137.64|8
1733460720000|2024-12-06 04:52:00|138.05|137.65|138.15|137.75|138.15|137.75|138.05|137.65|8
1733460730000|2024-12-06 04:52:10|138.16|137.76|138.2|137.8|138.22|137.82|138.16|137.76|12
1733460740000|2024-12-06 04:52:20|138.21|137.81|138.2|137.8|138.21|137.81|138.2|137.8|6
1733460750000|2024-12-06 04:52:30|138.13|137.73|138.12|137.72|138.17|137.77|138.12|137.72|8
1733460760000|2024-12-06 04:52:40|138.11|137.71|138.04|137.64|138.11|137.71|138.04|137.64|5
1733460770000|2024-12-06 04:52:50|138.05|137.65|138.18|137.78|138.21|137.81|138.05|137.65|12
1733460780000|2024-12-06 04:53:00|138.19|137.79|138.23|137.83|138.24|137.84|138.19|137.79|7
1733460790000|2024-12-06 04:53:10|138.22|137.82|138.15|137.75|138.23|137.83|138.15|137.75|7
1733460800000|2024-12-06 04:53:20|138.14|137.74|138.17|137.77|138.17|137.77|138.14|137.74|8
1733460810000|2024-12-06 04:53:30|138.18|137.78|138.16|137.76|138.18|137.78|138.09|137.69|9
1733460820000|2024-12-06 04:53:40|138.17|137.77|138.19|137.79|138.19|137.79|138.17|137.77|2
1733460830000|2024-12-06 04:53:50|138.18|137.78|138.1|137.7|138.18|137.78|138.1|137.7|4
1733460840000|2024-12-06 04:54:00|138.12|137.72|138.08|137.68|138.17|137.77|138.07|137.67|7
1733460850000|2024-12-06 04:54:10|138.07|137.67|138.07|137.67|138.08|137.68|138.07|137.67|5
1733460860000|2024-12-06 04:54:20|138.01|137.61|138.02|137.62|138.08|137.68|138.01|137.61|8
1733460870000|2024-12-06 04:54:30|138.03|137.63|138.01|137.61|138.06|137.66|138.01|137.61|5
1733460880000|2024-12-06 04:54:40|138|137.6|137.89|137.49|138|137.6|137.89|137.49|6
1733460890000|2024-12-06 04:54:50|137.86|137.46|137.83|137.43|137.88|137.48|137.83|137.43|8
1733460900000|2024-12-06 04:55:00|137.78|137.38|137.8|137.4|137.83|137.43|137.78|137.38|4
1733460910000|2024-12-06 04:55:10|137.76|137.36|137.82|137.42|137.82|137.42|137.75|137.35|6
1733460920000|2024-12-06 04:55:20|137.8|137.4|137.8|137.4|137.8|137.4|137.79|137.39|3
1733460930000|2024-12-06 04:55:30|137.81|137.41|137.82|137.42|137.82|137.42|137.81|137.41|4
1733460940000|2024-12-06 04:55:40|137.83|137.43|137.78|137.38|137.83|137.43|137.77|137.37|4
1733460950000|2024-12-06 04:55:50|137.75|137.35|137.8|137.4|137.8|137.4|137.75|137.35|4
1733460960000|2024-12-06 04:56:00|137.81|137.41|137.81|137.41|137.81|137.41|137.81|137.41|1
1733460980000|2024-12-06 04:56:20|137.82|137.42|137.83|137.43|137.83|137.43|137.8|137.4|6
1733460990000|2024-12-06 04:56:30|137.82|137.42|137.81|137.41|137.85|137.45|137.81|137.41|6
1733461000000|2024-12-06 04:56:40|137.75|137.35|137.75|137.35|137.75|137.35|137.75|137.35|1
1733461020000|2024-12-06 04:57:00|137.74|137.34|137.76|137.36|137.76|137.36|137.73|137.33|3
1733461030000|2024-12-06 04:57:10|137.79|137.39|137.81|137.41|137.85|137.45|137.79|137.39|4
1733461040000|2024-12-06 04:57:20|137.79|137.39|137.78|137.38|137.79|137.39|137.78|137.38|2
1733461050000|2024-12-06 04:57:30|137.79|137.39|137.84|137.44|137.87|137.47|137.79|137.39|6
1733461070000|2024-12-06 04:57:50|137.87|137.47|137.88|137.48|137.88|137.48|137.83|137.43|5
1733461080000|2024-12-06 04:58:00|137.83|137.43|137.81|137.41|137.83|137.43|137.81|137.41|3
1733461090000|2024-12-06 04:58:10|137.82|137.42|137.86|137.46|137.89|137.49|137.82|137.42|6
1733461100000|2024-12-06 04:58:20|137.88|137.48|137.83|137.43|137.88|137.48|137.83|137.43|5
1733461110000|2024-12-06 04:58:30|137.85|137.45|137.77|137.37|137.85|137.45|137.77|137.37|6
1733461120000|2024-12-06 04:58:40|137.72|137.32|137.73|137.33|137.75|137.35|137.72|137.32|4
1733461130000|2024-12-06 04:58:50|137.76|137.36|137.74|137.34|137.76|137.36|137.74|137.34|2
1733461140000|2024-12-06 04:59:00|137.69|137.29|137.66|137.26|137.69|137.29|137.64|137.24|7
1733461150000|2024-12-06 04:59:10|137.67|137.27|137.69|137.29|137.7|137.3|137.67|137.27|4
1733461160000|2024-12-06 04:59:20|137.67|137.27|137.73|137.33|137.73|137.33|137.66|137.26|5
1733461170000|2024-12-06 04:59:30|137.75|137.35|137.72|137.32|137.76|137.36|137.72|137.32|7
1733461180000|2024-12-06 04:59:40|137.73|137.33|137.77|137.37|137.77|137.37|137.73|137.33|4
1733461190000|2024-12-06 04:59:50|137.73|137.33|137.67|137.27|137.73|137.33|137.67|137.27|4
1733461200000|2024-12-06 05:00:00|137.63|137.23|137.62|137.22|137.63|137.23|137.62|137.22|2
1733461210000|2024-12-06 05:00:10|137.63|137.23|137.65|137.25|137.65|137.25|137.61|137.21|6
1733461220000|2024-12-06 05:00:20|137.63|137.23|137.61|137.21|137.64|137.24|137.61|137.21|3
1733461230000|2024-12-06 05:00:30|137.64|137.24|137.64|137.24|137.64|137.24|137.64|137.24|1
1733461240000|2024-12-06 05:00:40|137.61|137.21|137.61|137.21|137.61|137.21|137.58|137.18|4
1733461270000|2024-12-06 05:01:10|137.67|137.27|137.67|137.27|137.67|137.27|137.67|137.27|1
1733461280000|2024-12-06 05:01:20|137.68|137.28|137.62|137.22|137.68|137.28|137.62|137.22|3
1733461290000|2024-12-06 05:01:30|137.6|137.2|137.51|137.11|137.6|137.2|137.5|137.1|4
1733461300000|2024-12-06 05:01:40|137.53|137.13|137.63|137.23|137.63|137.23|137.53|137.13|8
1733461310000|2024-12-06 05:01:50|137.64|137.24|137.86|137.46|137.87|137.47|137.64|137.24|15
1733461320000|2024-12-06 05:02:00|137.82|137.42|137.63|137.23|137.82|137.42|137.63|137.23|7
1733461330000|2024-12-06 05:02:10|137.57|137.17|137.59|137.19|137.62|137.22|137.54|137.14|9
1733461340000|2024-12-06 05:02:20|137.6|137.2|137.61|137.21|137.65|137.25|137.6|137.2|5
1733461350000|2024-12-06 05:02:30|137.55|137.15|137.63|137.23|137.63|137.23|137.54|137.14|6
1733461360000|2024-12-06 05:02:40|137.64|137.24|137.73|137.33|137.74|137.34|137.64|137.24|10
1733461370000|2024-12-06 05:02:50|137.75|137.35|137.76|137.36|137.78|137.38|137.71|137.31|13
1733461380000|2024-12-06 05:03:00|137.75|137.35|137.73|137.33|137.75|137.35|137.65|137.25|13
1733461390000|2024-12-06 05:03:10|137.74|137.34|137.89|137.49|137.89|137.49|137.72|137.32|15
1733461400000|2024-12-06 05:03:20|137.9|137.5|137.98|137.58|137.99|137.59|137.86|137.46|11
1733461410000|2024-12-06 05:03:30|137.96|137.56|137.89|137.49|137.96|137.56|137.85|137.45|9
1733461420000|2024-12-06 05:03:40|137.9|137.5|137.81|137.41|137.91|137.51|137.77|137.37|14
1733461430000|2024-12-06 05:03:50|137.84|137.44|137.87|137.47|137.88|137.48|137.84|137.44|13
1733461440000|2024-12-06 05:04:00|137.86|137.46|137.99|137.59|137.99|137.59|137.83|137.43|17
1733461450000|2024-12-06 05:04:10|138|137.6|138.07|137.67|138.09|137.69|137.99|137.59|13
1733461460000|2024-12-06 05:04:20|138.06|137.66|138.06|137.66|138.09|137.69|138.04|137.64|6
1733461470000|2024-12-06 05:04:30|138.04|137.64|138.07|137.67|138.08|137.68|138.04|137.64|5
1733461480000|2024-12-06 05:04:40|138.06|137.66|138.18|137.78|138.2|137.8|138.06|137.66|9
1733461490000|2024-12-06 05:04:50|138.14|137.74|138|137.6|138.15|137.75|138|137.6|10
1733461500000|2024-12-06 05:05:00|137.97|137.57|138.07|137.67|138.07|137.67|137.97|137.57|7
1733461510000|2024-12-06 05:05:10|138.08|137.68|138.17|137.77|138.17|137.77|138.08|137.68|6
1733461520000|2024-12-06 05:05:20|138.18|137.78|138.14|137.74|138.18|137.78|138.11|137.71|6
1733461530000|2024-12-06 05:05:30|138.15|137.75|138.12|137.72|138.17|137.77|138.12|137.72|6
1733461540000|2024-12-06 05:05:40|138.1|137.7|138.13|137.73|138.13|137.73|138.07|137.67|8
1733461630000|2024-12-06 05:07:10|138.01|137.61|137.99|137.59|138.02|137.62|137.99|137.59|4
1733461640000|2024-12-06 05:07:20|138|137.6|137.97|137.57|138.03|137.63|137.96|137.56|6
1733461650000|2024-12-06 05:07:30|137.95|137.55|137.88|137.48|137.95|137.55|137.88|137.48|7
1733461660000|2024-12-06 05:07:40|137.87|137.47|137.87|137.47|137.87|137.47|137.82|137.42|6
1733461670000|2024-12-06 05:07:50|137.86|137.46|138|137.6|138|137.6|137.85|137.45|12
1733461680000|2024-12-06 05:08:00|137.97|137.57|137.85|137.45|137.99|137.59|137.85|137.45|10
1733461690000|2024-12-06 05:08:10|137.82|137.42|137.85|137.45|137.86|137.46|137.78|137.38|12
1733461700000|2024-12-06 05:08:20|137.86|137.46|137.8|137.4|137.86|137.46|137.8|137.4|8
1733461710000|2024-12-06 05:08:30|137.83|137.43|137.79|137.39|137.83|137.43|137.79|137.39|6
1733461720000|2024-12-06 05:08:40|137.78|137.38|137.83|137.43|137.83|137.43|137.77|137.37|6
1733461730000|2024-12-06 05:08:50|137.82|137.42|137.77|137.37|137.82|137.42|137.74|137.34|5
1733461740000|2024-12-06 05:09:00|137.76|137.36|137.69|137.29|137.76|137.36|137.69|137.29|9
1733461750000|2024-12-06 05:09:10|137.66|137.26|137.62|137.22|137.71|137.31|137.62|137.22|9
1733461760000|2024-12-06 05:09:20|137.58|137.18|137.68|137.28|137.73|137.33|137.58|137.18|15
1733461770000|2024-12-06 05:09:30|137.67|137.27|137.67|137.27|137.67|137.27|137.6|137.2|12
1733461780000|2024-12-06 05:09:40|137.69|137.29|137.9|137.5|138.07|137.67|137.69|137.29|14
1733461790000|2024-12-06 05:09:50|137.92|137.52|137.91|137.51|137.98|137.58|137.91|137.51|7
1733461800000|2024-12-06 05:10:00|137.92|137.52|137.96|137.56|138|137.6|137.91|137.51|11
1733461810000|2024-12-06 05:10:10|137.94|137.54|137.9|137.5|137.94|137.54|137.89|137.49|5
1733461820000|2024-12-06 05:10:20|137.88|137.48|137.79|137.39|137.88|137.48|137.78|137.38|8
1733461830000|2024-12-06 05:10:30|137.73|137.33|137.92|137.52|137.92|137.52|137.68|137.28|9
1733461840000|2024-12-06 05:10:40|137.97|137.57|137.95|137.55|137.98|137.58|137.85|137.45|18
1733461850000|2024-12-06 05:10:50|137.97|137.57|138.03|137.63|138.13|137.73|137.97|137.57|13
1733461860000|2024-12-06 05:11:00|138.01|137.61|138.04|137.64|138.07|137.67|137.99|137.59|11
1733461870000|2024-12-06 05:11:10|138.05|137.65|138|137.6|138.09|137.69|138|137.6|10
1733461880000|2024-12-06 05:11:20|138.01|137.61|138.08|137.68|138.08|137.68|138|137.6|8
1733461890000|2024-12-06 05:11:30|138.06|137.66|138.09|137.69|138.09|137.69|138.06|137.66|3
1733461900000|2024-12-06 05:11:40|138.05|137.65|138.11|137.71|138.11|137.71|138.03|137.63|13
1733461910000|2024-12-06 05:11:50|138.1|137.7|138.05|137.65|138.11|137.71|138.05|137.65|9
1733461920000|2024-12-06 05:12:00|138.07|137.67|138.13|137.73|138.13|137.73|138.05|137.65|10
1733461930000|2024-12-06 05:12:10|138.11|137.71|138.2|137.8|138.22|137.82|138.11|137.71|12
1733461940000|2024-12-06 05:12:20|138.21|137.81|138.21|137.81|138.23|137.83|138.19|137.79|12
1733461950000|2024-12-06 05:12:30|138.22|137.82|138.22|137.82|138.22|137.82|138.22|137.82|1
1733461960000|2024-12-06 05:12:40|138.23|137.83|138.1|137.7|138.23|137.83|138.05|137.65|18
1733461970000|2024-12-06 05:12:50|138.13|137.73|138.21|137.81|138.22|137.82|138.13|137.73|16
1733461980000|2024-12-06 05:13:00|138.2|137.8|138.3|137.9|138.31|137.91|138.2|137.8|14
1733461990000|2024-12-06 05:13:10|138.29|137.89|138.12|137.72|138.3|137.9|138.1|137.7|12
1733462000000|2024-12-06 05:13:20|138.13|137.73|138.05|137.65|138.13|137.73|138.05|137.65|14
1733462010000|2024-12-06 05:13:30|138.03|137.63|138.02|137.62|138.06|137.66|137.98|137.58|14
1733462020000|2024-12-06 05:13:40|138.06|137.66|137.98|137.58|138.08|137.68|137.97|137.57|9
1733462030000|2024-12-06 05:13:50|138|137.6|138.04|137.64|138.04|137.64|137.98|137.58|10
1733462040000|2024-12-06 05:14:00|138.03|137.63|138|137.6|138.04|137.64|137.98|137.58|12
1733462050000|2024-12-06 05:14:10|137.99|137.59|137.92|137.52|137.99|137.59|137.92|137.52|7
1733462060000|2024-12-06 05:14:20|137.91|137.51|137.89|137.49|137.91|137.51|137.88|137.48|6
1733462070000|2024-12-06 05:14:30|137.9|137.5|137.97|137.57|137.97|137.57|137.88|137.48|13
1733462080000|2024-12-06 05:14:40|137.98|137.58|137.93|137.53|137.98|137.58|137.92|137.52|8
1733462090000|2024-12-06 05:14:50|137.94|137.54|137.96|137.56|137.96|137.56|137.88|137.48|12
1733462100000|2024-12-06 05:15:00|137.99|137.59|137.79|137.39|137.99|137.59|137.77|137.37|14
1733462110000|2024-12-06 05:15:10|137.8|137.4|137.81|137.41|137.84|137.44|137.79|137.39|12
1733462120000|2024-12-06 05:15:20|137.8|137.4|137.79|137.39|137.85|137.45|137.79|137.39|15
1733462130000|2024-12-06 05:15:30|137.8|137.4|137.81|137.41|137.83|137.43|137.8|137.4|4
1733462140000|2024-12-06 05:15:40|137.84|137.44|137.75|137.35|137.85|137.45|137.75|137.35|5
1733462150000|2024-12-06 05:15:50|137.76|137.36|137.8|137.4|137.81|137.41|137.75|137.35|10
1733462160000|2024-12-06 05:16:00|137.81|137.41|137.72|137.32|137.81|137.41|137.69|137.29|8
1733462170000|2024-12-06 05:16:10|137.71|137.31|137.81|137.41|137.82|137.42|137.71|137.31|11
1733462180000|2024-12-06 05:16:20|137.84|137.44|137.95|137.55|137.95|137.55|137.82|137.42|15
1733462190000|2024-12-06 05:16:30|138|137.6|138.11|137.71|138.18|137.78|137.99|137.59|19
1733462200000|2024-12-06 05:16:40|138.1|137.7|138.02|137.62|138.13|137.73|138.02|137.62|15
1733462210000|2024-12-06 05:16:50|138.01|137.61|138.02|137.62|138.03|137.63|138.01|137.61|4
1733462220000|2024-12-06 05:17:00|138.06|137.66|138.14|137.74|138.14|137.74|138.06|137.66|14
1733462230000|2024-12-06 05:17:10|138.17|137.77|138.22|137.82|138.22|137.82|138.17|137.77|11
1733462240000|2024-12-06 05:17:20|138.23|137.83|138.27|137.87|138.27|137.87|138.2|137.8|9
1733462250000|2024-12-06 05:17:30|138.29|137.89|138.28|137.88|138.34|137.94|138.28|137.88|12
1733462260000|2024-12-06 05:17:40|138.29|137.89|138.39|137.99|138.39|137.99|138.29|137.89|13
1733462270000|2024-12-06 05:17:50|138.43|138.03|138.54|138.14|138.56|138.16|138.43|138.03|9
1733462280000|2024-12-06 05:18:00|138.56|138.16|138.68|138.28|138.68|138.28|138.56|138.16|9
1733462290000|2024-12-06 05:18:10|138.7|138.3|138.42|138.02|138.74|138.34|138.42|138.02|20
1733462300000|2024-12-06 05:18:20|138.4|138|138.36|137.96|138.41|138.01|138.36|137.96|11
1733462310000|2024-12-06 05:18:30|138.37|137.97|138.31|137.91|138.37|137.97|138.31|137.91|15
1733462320000|2024-12-06 05:18:40|138.32|137.92|138.27|137.87|138.32|137.92|138.26|137.86|8
1733462330000|2024-12-06 05:18:50|138.26|137.86|138.39|137.99|138.4|138|138.26|137.86|15
1733462340000|2024-12-06 05:19:00|138.4|138|138.5|138.1|138.5|138.1|138.4|138|12
1733462350000|2024-12-06 05:19:10|138.51|138.11|138.56|138.16|138.59|138.19|138.5|138.1|15
1733462360000|2024-12-06 05:19:20|138.55|138.15|138.72|138.32|138.72|138.32|138.55|138.15|24
1733462370000|2024-12-06 05:19:30|138.75|138.35|138.69|138.29|138.75|138.35|138.69|138.29|15
1733462380000|2024-12-06 05:19:40|138.68|138.28|138.57|138.17|138.68|138.28|138.57|138.17|9
1733462390000|2024-12-06 05:19:50|138.59|138.19|138.62|138.22|138.63|138.23|138.59|138.19|11
1733462400000|2024-12-06 05:20:00|138.63|138.23|138.69|138.29|138.69|138.29|138.56|138.16|17
1733462410000|2024-12-06 05:20:10|138.7|138.3|138.65|138.25|138.73|138.33|138.65|138.25|14
1733462420000|2024-12-06 05:20:20|138.64|138.24|138.7|138.3|138.7|138.3|138.63|138.23|12
1733462430000|2024-12-06 05:20:30|138.68|138.28|138.65|138.25|138.74|138.34|138.64|138.24|17
1733462440000|2024-12-06 05:20:40|138.63|138.23|138.42|138.02|138.63|138.23|138.42|138.02|13
1733462450000|2024-12-06 05:20:50|138.41|138.01|138.49|138.09|138.5|138.1|138.41|138.01|14
1733462460000|2024-12-06 05:21:00|138.48|138.08|138.51|138.11|138.52|138.12|138.48|138.08|12
1733462470000|2024-12-06 05:21:10|138.5|138.1|138.52|138.12|138.56|138.16|138.5|138.1|11
1733462480000|2024-12-06 05:21:20|138.5|138.1|138.43|138.03|138.55|138.15|138.43|138.03|21
1733462490000|2024-12-06 05:21:30|138.41|138.01|138.46|138.06|138.46|138.06|138.38|137.98|15
1733462500000|2024-12-06 05:21:40|138.45|138.05|138.5|138.1|138.57|138.17|138.45|138.05|19
1733462510000|2024-12-06 05:21:50|138.49|138.09|138.29|137.89|138.49|138.09|138.29|137.89|16
1733462520000|2024-12-06 05:22:00|138.24|137.84|138.38|137.98|138.38|137.98|138.24|137.84|18
1733462530000|2024-12-06 05:22:10|138.39|137.99|138.4|138|138.48|138.08|138.39|137.99|14
1733462540000|2024-12-06 05:22:20|138.39|137.99|138.59|138.19|138.6|138.2|138.39|137.99|14
1733462550000|2024-12-06 05:22:30|138.61|138.21|138.51|138.11|138.61|138.21|138.51|138.11|17
1733462560000|2024-12-06 05:22:40|138.5|138.1|138.55|138.15|138.57|138.17|138.5|138.1|14
1733462570000|2024-12-06 05:22:50|138.54|138.14|138.48|138.08|138.55|138.15|138.46|138.06|15
1733462580000|2024-12-06 05:23:00|138.45|138.05|138.61|138.21|138.63|138.23|138.44|138.04|16
1733462590000|2024-12-06 05:23:10|138.6|138.2|138.59|138.19|138.6|138.2|138.54|138.14|12
1733462600000|2024-12-06 05:23:20|138.58|138.18|138.68|138.28|138.69|138.29|138.57|138.17|16
1733462610000|2024-12-06 05:23:30|138.69|138.29|138.77|138.37|138.78|138.38|138.66|138.26|11
1733462620000|2024-12-06 05:23:40|138.78|138.38|138.87|138.47|138.88|138.48|138.78|138.38|8
1733462630000|2024-12-06 05:23:50|138.82|138.42|138.83|138.43|138.84|138.44|138.8|138.4|8
1733462640000|2024-12-06 05:24:00|138.81|138.41|139.21|138.81|139.21|138.81|138.77|138.37|17
1733462650000|2024-12-06 05:24:10|139.19|138.79|139.21|138.81|139.28|138.88|139.19|138.79|4
1733462660000|2024-12-06 05:24:20|139.19|138.79|138.93|138.53|139.19|138.79|138.93|138.53|9
1733462670000|2024-12-06 05:24:30|138.94|138.54|139.09|138.69|139.09|138.69|138.91|138.51|7
1733462680000|2024-12-06 05:24:40|139.16|138.76|139.23|138.83|139.23|138.83|139.1|138.7|6
1733462690000|2024-12-06 05:24:50|139.26|138.86|139.3|138.9|139.3|138.9|139.26|138.86|2
1733462700000|2024-12-06 05:25:00|139.29|138.89|139.21|138.81|139.3|138.9|139.2|138.8|10
1733462710000|2024-12-06 05:25:10|139.19|138.79|139.3|138.9|139.3|138.9|139.19|138.79|7
1733462720000|2024-12-06 05:25:20|139.31|138.91|139.18|138.78|139.31|138.91|139.18|138.78|8
1733462730000|2024-12-06 05:25:30|139.17|138.77|138.98|138.58|139.17|138.77|138.98|138.58|11
1733462740000|2024-12-06 05:25:40|138.85|138.45|138.79|138.39|138.85|138.45|138.79|138.39|14
1733462750000|2024-12-06 05:25:50|138.77|138.37|138.85|138.45|138.86|138.46|138.73|138.33|14
1733462760000|2024-12-06 05:26:00|138.84|138.44|138.93|138.53|138.95|138.55|138.82|138.42|21
1733462770000|2024-12-06 05:26:10|138.9|138.5|138.94|138.54|138.96|138.56|138.88|138.48|14
1733462780000|2024-12-06 05:26:20|138.93|138.53|139.09|138.69|139.09|138.69|138.92|138.52|12
1733462790000|2024-12-06 05:26:30|139.14|138.74|139.11|138.71|139.14|138.74|139.09|138.69|8
1733462800000|2024-12-06 05:26:40|139.15|138.75|139.08|138.68|139.15|138.75|139.07|138.67|7
1733462810000|2024-12-06 05:26:50|139.07|138.67|138.91|138.51|139.07|138.67|138.88|138.48|15
1733462820000|2024-12-06 05:27:00|138.89|138.49|138.92|138.52|138.95|138.55|138.89|138.49|12
1733462830000|2024-12-06 05:27:10|138.91|138.51|138.91|138.51|138.95|138.55|138.91|138.51|6
1733462840000|2024-12-06 05:27:20|138.94|138.54|139|138.6|139|138.6|138.92|138.52|11
1733462850000|2024-12-06 05:27:30|138.99|138.59|139.1|138.7|139.1|138.7|138.94|138.54|10
1733462860000|2024-12-06 05:27:40|139.12|138.72|139.2|138.8|139.2|138.8|139.06|138.66|18
1733462870000|2024-12-06 05:27:50|139.22|138.82|139.22|138.82|139.27|138.87|139.21|138.81|14
1733462880000|2024-12-06 05:28:00|139.21|138.81|139.24|138.84|139.24|138.84|139.21|138.81|22
1733462890000|2024-12-06 05:28:10|139.25|138.85|139.21|138.81|139.25|138.85|139.17|138.77|16
1733462900000|2024-12-06 05:28:20|139.23|138.83|139.19|138.79|139.33|138.93|139.19|138.79|13
1733462910000|2024-12-06 05:28:30|139.18|138.78|139.22|138.82|139.27|138.87|139.14|138.74|19
1733462920000|2024-12-06 05:28:40|139.21|138.81|139.13|138.73|139.21|138.81|139.12|138.72|23
1733462930000|2024-12-06 05:28:50|139.11|138.71|139.08|138.68|139.17|138.77|139.08|138.68|12
1733462940000|2024-12-06 05:29:00|139.07|138.67|139.07|138.67|139.1|138.7|139|138.6|20
1733462950000|2024-12-06 05:29:10|139.09|138.69|139|138.6|139.09|138.69|138.99|138.59|18
1733462960000|2024-12-06 05:29:20|139.01|138.61|139.2|138.8|139.2|138.8|139.01|138.61|14
1733462970000|2024-12-06 05:29:30|139.19|138.79|139.29|138.89|139.32|138.92|139.19|138.79|15
1733462980000|2024-12-06 05:29:40|139.28|138.88|139.29|138.89|139.3|138.9|139.28|138.88|7
1733462990000|2024-12-06 05:29:50|139.28|138.88|139.35|138.95|139.37|138.97|139.28|138.88|5
1733463000000|2024-12-06 05:30:00|139.33|138.93|139.1|138.7|139.33|138.93|139.03|138.63|21
1733463010000|2024-12-06 05:30:10|139.09|138.69|139.05|138.65|139.12|138.72|138.97|138.57|25
1733463020000|2024-12-06 05:30:20|139.06|138.66|139.06|138.66|139.1|138.7|139.05|138.65|20
1733463030000|2024-12-06 05:30:30|139.08|138.68|139.12|138.72|139.12|138.72|139.06|138.66|14
1733463040000|2024-12-06 05:30:40|139.16|138.76|139.25|138.85|139.25|138.85|139.16|138.76|9
1733463050000|2024-12-06 05:30:50|139.26|138.86|139.31|138.91|139.31|138.91|139.26|138.86|3
1733463060000|2024-12-06 05:31:00|139.3|138.9|139.25|138.85|139.3|138.9|139.24|138.84|6
1733463070000|2024-12-06 05:31:10|139.24|138.84|139.13|138.73|139.26|138.86|139.13|138.73|14
1733463080000|2024-12-06 05:31:20|139.11|138.71|139.02|138.62|139.12|138.72|139.02|138.62|18
1733463090000|2024-12-06 05:31:30|139.01|138.61|138.8|138.4|139.01|138.61|138.79|138.39|16
1733463100000|2024-12-06 05:31:40|138.78|138.38|138.77|138.37|138.78|138.38|138.7|138.3|17
1733463110000|2024-12-06 05:31:50|138.79|138.39|138.83|138.43|138.85|138.45|138.79|138.39|16
1733463120000|2024-12-06 05:32:00|138.84|138.44|138.72|138.32|138.84|138.44|138.69|138.29|16
1733463130000|2024-12-06 05:32:10|138.74|138.34|138.74|138.34|138.74|138.34|138.72|138.32|7
1733463140000|2024-12-06 05:32:20|138.73|138.33|138.63|138.23|138.73|138.33|138.62|138.22|12
1733463150000|2024-12-06 05:32:30|138.62|138.22|138.65|138.25|138.65|138.25|138.62|138.22|8
1733463160000|2024-12-06 05:32:40|138.69|138.29|138.69|138.29|138.71|138.31|138.68|138.28|8
1733463170000|2024-12-06 05:32:50|138.68|138.28|138.61|138.21|138.68|138.28|138.61|138.21|10
1733463180000|2024-12-06 05:33:00|138.6|138.2|138.47|138.07|138.63|138.23|138.46|138.06|18
1733463190000|2024-12-06 05:33:10|138.49|138.09|138.44|138.04|138.5|138.1|138.43|138.03|14
1733463200000|2024-12-06 05:33:20|138.45|138.05|138.39|137.99|138.45|138.05|138.38|137.98|17
1733463210000|2024-12-06 05:33:30|138.4|138|138.25|137.85|138.4|138|138.25|137.85|15
1733463220000|2024-12-06 05:33:40|138.27|137.87|138.25|137.85|138.34|137.94|138.25|137.85|11
1733463230000|2024-12-06 05:33:50|138.26|137.86|138.26|137.86|138.32|137.92|138.25|137.85|23
1733463240000|2024-12-06 05:34:00|138.27|137.87|138.25|137.85|138.33|137.93|138.24|137.84|13
1733463250000|2024-12-06 05:34:10|138.24|137.84|138.26|137.86|138.27|137.87|138.23|137.83|14
1733463260000|2024-12-06 05:34:20|138.24|137.84|138.37|137.97|138.37|137.97|138.24|137.84|17
1733463270000|2024-12-06 05:34:30|138.36|137.96|138.28|137.88|138.37|137.97|138.27|137.87|15
1733463280000|2024-12-06 05:34:40|138.27|137.87|138.32|137.92|138.32|137.92|138.25|137.85|20
1733463290000|2024-12-06 05:34:50|138.33|137.93|138.36|137.96|138.36|137.96|138.33|137.93|6
1733463300000|2024-12-06 05:35:00|138.33|137.93|138.33|137.93|138.37|137.97|138.33|137.93|9
1733463310000|2024-12-06 05:35:10|138.32|137.92|138.11|137.71|138.32|137.92|138.1|137.7|16
1733463320000|2024-12-06 05:35:20|138.13|137.73|137.99|137.59|138.16|137.76|137.97|137.57|13
1733463330000|2024-12-06 05:35:30|138|137.6|138.12|137.72|138.12|137.72|138|137.6|6
1733463340000|2024-12-06 05:35:40|138.11|137.71|138.12|137.72|138.12|137.72|138.11|137.71|6
1733463350000|2024-12-06 05:35:50|138.13|137.73|138.24|137.84|138.26|137.86|138.13|137.73|18
1733463360000|2024-12-06 05:36:00|138.25|137.85|138.2|137.8|138.34|137.94|138.2|137.8|20
1733463370000|2024-12-06 05:36:10|138.21|137.81|138.28|137.88|138.28|137.88|138.18|137.78|17
1733463380000|2024-12-06 05:36:20|138.27|137.87|138.3|137.9|138.35|137.95|138.26|137.86|15
1733463390000|2024-12-06 05:36:30|138.31|137.91|138.3|137.9|138.31|137.91|138.3|137.9|8
1733463400000|2024-12-06 05:36:40|138.29|137.89|138.23|137.83|138.31|137.91|138.23|137.83|17
1733463410000|2024-12-06 05:36:50|138.24|137.84|138.23|137.83|138.24|137.84|138.23|137.83|2
1733463420000|2024-12-06 05:37:00|138.26|137.86|138.28|137.88|138.32|137.92|138.25|137.85|10
1733463430000|2024-12-06 05:37:10|138.32|137.92|138.51|138.11|138.53|138.13|138.31|137.91|15
1733463440000|2024-12-06 05:37:20|138.5|138.1|138.43|138.03|138.5|138.1|138.42|138.02|15
1733463450000|2024-12-06 05:37:30|138.42|138.02|138.36|137.96|138.42|138.02|138.35|137.95|10
1733463460000|2024-12-06 05:37:40|138.37|137.97|138.36|137.96|138.4|138|138.35|137.95|13
1733463470000|2024-12-06 05:37:50|138.37|137.97|138.18|137.78|138.37|137.97|138.18|137.78|12
1733463480000|2024-12-06 05:38:00|138.17|137.77|137.97|137.57|138.18|137.78|137.97|137.57|15
1733463490000|2024-12-06 05:38:10|137.98|137.58|137.94|137.54|137.99|137.59|137.93|137.53|12
1733463500000|2024-12-06 05:38:20|137.95|137.55|138.02|137.62|138.03|137.63|137.94|137.54|11
1733463510000|2024-12-06 05:38:30|138.03|137.63|138.02|137.62|138.09|137.69|138.02|137.62|14
1733463520000|2024-12-06 05:38:40|138.03|137.63|138|137.6|138.04|137.64|137.97|137.57|8
1733463530000|2024-12-06 05:38:50|137.99|137.59|138.08|137.68|138.11|137.71|137.99|137.59|12
1733463540000|2024-12-06 05:39:00|138.09|137.69|138.2|137.8|138.2|137.8|138.09|137.69|9
1733463550000|2024-12-06 05:39:10|138.21|137.81|138.15|137.75|138.21|137.81|138.12|137.72|8
1733463560000|2024-12-06 05:39:20|138.16|137.76|138.2|137.8|138.22|137.82|138.16|137.76|19
1733463570000|2024-12-06 05:39:30|138.19|137.79|138.15|137.75|138.19|137.79|138.15|137.75|7
1733463580000|2024-12-06 05:39:40|138.18|137.78|138.13|137.73|138.22|137.82|138.13|137.73|16
1733463590000|2024-12-06 05:39:50|138.14|137.74|138.11|137.71|138.14|137.74|138.1|137.7|12
1733463600000|2024-12-06 05:40:00|138.12|137.72|138.16|137.76|138.16|137.76|138.1|137.7|7
1733463610000|2024-12-06 05:40:10|138.21|137.81|138.2|137.8|138.23|137.83|138.15|137.75|14
1733463620000|2024-12-06 05:40:20|138.17|137.77|138.2|137.8|138.23|137.83|138.17|137.77|12
1733463630000|2024-12-06 05:40:30|138.21|137.81|138.21|137.81|138.23|137.83|138.2|137.8|11
1733463640000|2024-12-06 05:40:40|138.22|137.82|138.26|137.86|138.31|137.91|138.22|137.82|9
1733463650000|2024-12-06 05:40:50|138.27|137.87|138.26|137.86|138.27|137.87|138.25|137.85|6
1733463660000|2024-12-06 05:41:00|138.27|137.87|138.24|137.84|138.27|137.87|138.24|137.84|11
1733463670000|2024-12-06 05:41:10|138.23|137.83|138.19|137.79|138.24|137.84|138.14|137.74|11
1733463680000|2024-12-06 05:41:20|138.22|137.82|138.27|137.87|138.28|137.88|138.22|137.82|9
1733463690000|2024-12-06 05:41:30|138.26|137.86|138.3|137.9|138.3|137.9|138.24|137.84|8
1733463700000|2024-12-06 05:41:40|138.31|137.91|138.3|137.9|138.31|137.91|138.3|137.9|2
1733463720000|2024-12-06 05:42:00|138.31|137.91|138.3|137.9|138.31|137.91|138.3|137.9|2
1733463730000|2024-12-06 05:42:10|138.31|137.91|138.3|137.9|138.31|137.91|138.3|137.9|4
1733463760000|2024-12-06 05:42:40|138.31|137.91|138.3|137.9|138.31|137.91|138.3|137.9|2
1733463770000|2024-12-06 05:42:50|138.31|137.91|138.31|137.91|138.31|137.91|138.3|137.9|3
1733463780000|2024-12-06 05:43:00|138.3|137.9|138.31|137.91|138.31|137.91|138.3|137.9|2
1733463790000|2024-12-06 05:43:10|138.33|137.93|138.3|137.9|138.33|137.93|138.3|137.9|6
1733463800000|2024-12-06 05:43:20|138.27|137.87|138.3|137.9|138.3|137.9|138.23|137.83|13
1733463810000|2024-12-06 05:43:30|138.29|137.89|138.3|137.9|138.3|137.9|138.29|137.89|2
1733463820000|2024-12-06 05:43:40|138.29|137.89|138.28|137.88|138.3|137.9|138.27|137.87|10
1733463830000|2024-12-06 05:43:50|138.29|137.89|138.29|137.89|138.29|137.89|138.27|137.87|7
1733463840000|2024-12-06 05:44:00|138.3|137.9|138.29|137.89|138.3|137.9|138.27|137.87|5
1733463850000|2024-12-06 05:44:10|138.28|137.88|138.26|137.86|138.28|137.88|138.26|137.86|3
1733463860000|2024-12-06 05:44:20|138.27|137.87|138.28|137.88|138.3|137.9|138.27|137.87|15
1733463870000|2024-12-06 05:44:30|138.27|137.87|138.26|137.86|138.29|137.89|138.26|137.86|7
1733463880000|2024-12-06 05:44:40|138.25|137.85|138.25|137.85|138.27|137.87|138.25|137.85|5
1733463890000|2024-12-06 05:44:50|138.24|137.84|138.25|137.85|138.26|137.86|138.24|137.84|6
1733463900000|2024-12-06 05:45:00|138.24|137.84|138.23|137.83|138.25|137.85|138.21|137.81|11
1733463910000|2024-12-06 05:45:10|138.22|137.82|138.22|137.82|138.22|137.82|138.2|137.8|10
1733463920000|2024-12-06 05:45:20|138.23|137.83|138.22|137.82|138.23|137.83|138.17|137.77|17
1733463930000|2024-12-06 05:45:30|138.23|137.83|138.24|137.84|138.26|137.86|138.23|137.83|14
1733463940000|2024-12-06 05:45:40|138.25|137.85|138.24|137.84|138.25|137.85|138.24|137.84|8
1733463950000|2024-12-06 05:45:50|138.23|137.83|138.22|137.82|138.24|137.84|138.19|137.79|12
1733463960000|2024-12-06 05:46:00|138.23|137.83|138.22|137.82|138.23|137.83|138.22|137.82|6
1733463970000|2024-12-06 05:46:10|138.23|137.83|138.2|137.8|138.23|137.83|138.2|137.8|4
1733463980000|2024-12-06 05:46:20|138.09|137.69|138.12|137.72|138.12|137.72|138.09|137.69|9
1733463990000|2024-12-06 05:46:30|138.11|137.71|138.17|137.77|138.17|137.77|138.11|137.71|2
1733464000000|2024-12-06 05:46:40|138.22|137.82|138.21|137.81|138.24|137.84|138.21|137.81|11
1733464010000|2024-12-06 05:46:50|138.19|137.79|138.16|137.76|138.2|137.8|138.16|137.76|12
1733464020000|2024-12-06 05:47:00|138.11|137.71|138.1|137.7|138.11|137.71|138.08|137.68|19
1733464030000|2024-12-06 05:47:10|138.11|137.71|138.4|138|138.4|138|138.11|137.71|15
1733464040000|2024-12-06 05:47:20|138.41|138.01|138.34|137.94|138.41|138.01|138.32|137.92|15
1733464050000|2024-12-06 05:47:30|138.33|137.93|138.33|137.93|138.34|137.94|138.29|137.89|13
1733464060000|2024-12-06 05:47:40|138.31|137.91|138.3|137.9|138.32|137.92|138.27|137.87|16
1733464070000|2024-12-06 05:47:50|138.29|137.89|138.26|137.86|138.3|137.9|138.26|137.86|15
1733464080000|2024-12-06 05:48:00|138.25|137.85|138.25|137.85|138.27|137.87|138.22|137.82|16
1733464090000|2024-12-06 05:48:10|138.26|137.86|138.09|137.69|138.27|137.87|138.09|137.69|11
1733464100000|2024-12-06 05:48:20|138.08|137.68|138.05|137.65|138.09|137.69|138.04|137.64|12
1733464110000|2024-12-06 05:48:30|137.97|137.57|137.89|137.49|137.99|137.59|137.89|137.49|10
1733464120000|2024-12-06 05:48:40|137.88|137.48|137.78|137.38|137.88|137.48|137.78|137.38|18
1733464130000|2024-12-06 05:48:50|137.79|137.39|137.86|137.46|137.86|137.46|137.76|137.36|14
1733464140000|2024-12-06 05:49:00|137.85|137.45|137.86|137.46|137.88|137.48|137.82|137.42|15
1733464150000|2024-12-06 05:49:10|137.85|137.45|137.83|137.43|137.86|137.46|137.81|137.41|10
1733464160000|2024-12-06 05:49:20|137.84|137.44|137.83|137.43|137.84|137.44|137.83|137.43|2
1733464170000|2024-12-06 05:49:30|137.84|137.44|137.84|137.44|137.84|137.44|137.83|137.43|3
1733464180000|2024-12-06 05:49:40|137.83|137.43|137.83|137.43|137.84|137.44|137.8|137.4|9
1733464190000|2024-12-06 05:49:50|137.84|137.44|137.78|137.38|137.84|137.44|137.78|137.38|6
1733464200000|2024-12-06 05:50:00|137.79|137.39|137.78|137.38|137.82|137.42|137.78|137.38|13
1733464210000|2024-12-06 05:50:10|137.77|137.37|137.74|137.34|137.78|137.38|137.72|137.32|16
1733464220000|2024-12-06 05:50:20|137.76|137.36|137.76|137.36|137.78|137.38|137.76|137.36|6
1733464230000|2024-12-06 05:50:30|137.77|137.37|137.7|137.3|137.77|137.37|137.68|137.28|8
1733464240000|2024-12-06 05:50:40|137.69|137.29|137.68|137.28|137.7|137.3|137.68|137.28|12
1733464250000|2024-12-06 05:50:50|137.7|137.3|137.83|137.43|137.87|137.47|137.7|137.3|12
1733464260000|2024-12-06 05:51:00|137.82|137.42|137.79|137.39|137.82|137.42|137.79|137.39|11
1733464270000|2024-12-06 05:51:10|137.8|137.4|137.86|137.46|137.87|137.47|137.8|137.4|16
1733464280000|2024-12-06 05:51:20|137.87|137.47|137.87|137.47|137.87|137.47|137.86|137.46|3
1733464290000|2024-12-06 05:51:30|137.97|137.57|137.98|137.58|138.02|137.62|137.97|137.57|5
1733464300000|2024-12-06 05:51:40|137.99|137.59|138|137.6|138|137.6|137.98|137.58|5
1733464310000|2024-12-06 05:51:50|137.98|137.58|137.99|137.59|137.99|137.59|137.98|137.58|2
1733464320000|2024-12-06 05:52:00|138.03|137.63|138.03|137.63|138.04|137.64|138.03|137.63|3
1733464330000|2024-12-06 05:52:10|138.04|137.64|138.06|137.66|138.08|137.68|138.04|137.64|11
1733464340000|2024-12-06 05:52:20|138.05|137.65|138.09|137.69|138.09|137.69|138.05|137.65|11
1733464350000|2024-12-06 05:52:30|138.08|137.68|138.05|137.65|138.09|137.69|138.05|137.65|18
1733464360000|2024-12-06 05:52:40|137.99|137.59|138|137.6|138|137.6|137.98|137.58|10
1733464370000|2024-12-06 05:52:50|137.99|137.59|138.02|137.62|138.02|137.62|137.99|137.59|8
1733464380000|2024-12-06 05:53:00|138.03|137.63|138.07|137.67|138.07|137.67|138.03|137.63|3
1733464390000|2024-12-06 05:53:10|138.08|137.68|138.06|137.66|138.08|137.68|138.06|137.66|7
1733464400000|2024-12-06 05:53:20|138.05|137.65|138|137.6|138.05|137.65|138|137.6|9
1733464410000|2024-12-06 05:53:30|138.01|137.61|138.06|137.66|138.07|137.67|138.01|137.61|8
1733464420000|2024-12-06 05:53:40|138.07|137.67|138.07|137.67|138.07|137.67|138.05|137.65|5
1733464430000|2024-12-06 05:53:50|138.06|137.66|138.14|137.74|138.14|137.74|138.06|137.66|4
1733464440000|2024-12-06 05:54:00|138.15|137.75|138.15|137.75|138.15|137.75|138.15|137.75|1
1733464450000|2024-12-06 05:54:10|138.19|137.79|138.19|137.79|138.19|137.79|138.19|137.79|1
1733464460000|2024-12-06 05:54:20|138.22|137.82|138.27|137.87|138.28|137.88|138.22|137.82|5
1733464470000|2024-12-06 05:54:30|138.24|137.84|138.28|137.88|138.29|137.89|138.24|137.84|3
1733464480000|2024-12-06 05:54:40|138.27|137.87|138.25|137.85|138.27|137.87|138.24|137.84|7
1733464490000|2024-12-06 05:54:50|138.24|137.84|138.21|137.81|138.24|137.84|138.21|137.81|4
1733464500000|2024-12-06 05:55:00|138.22|137.82|138.2|137.8|138.22|137.82|138.2|137.8|7
1733464510000|2024-12-06 05:55:10|138.21|137.81|138.17|137.77|138.22|137.82|138.17|137.77|8
1733464520000|2024-12-06 05:55:20|138.18|137.78|138.18|137.78|138.18|137.78|138.17|137.77|7
1733464540000|2024-12-06 05:55:40|138.2|137.8|138.2|137.8|138.2|137.8|138.19|137.79|3
1733464550000|2024-12-06 05:55:50|138.19|137.79|138.23|137.83|138.24|137.84|138.19|137.79|9
1733464560000|2024-12-06 05:56:00|138.22|137.82|138.21|137.81|138.22|137.82|138.19|137.79|12
1733464570000|2024-12-06 05:56:10|138.2|137.8|138.22|137.82|138.22|137.82|138.19|137.79|4
1733464580000|2024-12-06 05:56:20|138.23|137.83|138.26|137.86|138.26|137.86|138.23|137.83|3
1733464590000|2024-12-06 05:56:30|138.25|137.85|138.21|137.81|138.25|137.85|138.21|137.81|5
1733464600000|2024-12-06 05:56:40|138.22|137.82|138.21|137.81|138.22|137.82|138.2|137.8|9
1733464610000|2024-12-06 05:56:50|138.22|137.82|138.2|137.8|138.22|137.82|138.19|137.79|11
1733464620000|2024-12-06 05:57:00|138.19|137.79|138.21|137.81|138.22|137.82|138.19|137.79|17
1733464630000|2024-12-06 05:57:10|138.22|137.82|138.22|137.82|138.25|137.85|138.22|137.82|7
1733464640000|2024-12-06 05:57:20|138.21|137.81|138.2|137.8|138.22|137.82|138.2|137.8|10
1733464650000|2024-12-06 05:57:30|138.21|137.81|138.21|137.81|138.22|137.82|138.19|137.79|7
1733464660000|2024-12-06 05:57:40|138.2|137.8|138.21|137.81|138.21|137.81|138.2|137.8|2
1733464670000|2024-12-06 05:57:50|138.2|137.8|138.19|137.79|138.2|137.8|138.19|137.79|2
1733464680000|2024-12-06 05:58:00|138.2|137.8|138.2|137.8|138.2|137.8|138.2|137.8|1
1733464690000|2024-12-06 05:58:10|138.19|137.79|138.19|137.79|138.2|137.8|138.19|137.79|3
1733464700000|2024-12-06 05:58:20|138.2|137.8|138.19|137.79|138.2|137.8|138.19|137.79|2
1733464710000|2024-12-06 05:58:30|138.17|137.77|138.11|137.71|138.17|137.77|138.11|137.71|5
1733464720000|2024-12-06 05:58:40|138.12|137.72|138.08|137.68|138.13|137.73|138.08|137.68|11
1733464730000|2024-12-06 05:58:50|138.07|137.67|137.92|137.52|138.07|137.67|137.92|137.52|12
1733464740000|2024-12-06 05:59:00|137.91|137.51|137.84|137.44|137.92|137.52|137.84|137.44|13
1733464750000|2024-12-06 05:59:10|137.85|137.45|137.89|137.49|137.89|137.49|137.85|137.45|4
1733464760000|2024-12-06 05:59:20|137.88|137.48|137.92|137.52|137.92|137.52|137.88|137.48|5
1733464770000|2024-12-06 05:59:30|137.93|137.53|137.96|137.56|137.96|137.56|137.93|137.53|5
1733464780000|2024-12-06 05:59:40|137.95|137.55|137.91|137.51|137.95|137.55|137.91|137.51|6
1733464790000|2024-12-06 05:59:50|137.89|137.49|137.89|137.49|137.93|137.53|137.88|137.48|13
1733464800000|2024-12-06 06:00:00|137.9|137.5|137.81|137.41|137.9|137.5|137.81|137.41|15
1733464810000|2024-12-06 06:00:10|137.74|137.34|137.68|137.28|137.75|137.35|137.68|137.28|16
1733464820000|2024-12-06 06:00:20|137.69|137.29|137.62|137.22|137.7|137.3|137.62|137.22|15
1733464830000|2024-12-06 06:00:30|137.61|137.21|137.6|137.2|137.61|137.21|137.59|137.19|5
1733464840000|2024-12-06 06:00:40|137.57|137.17|137.64|137.24|137.65|137.25|137.57|137.17|6
1733464850000|2024-12-06 06:00:50|137.62|137.22|137.58|137.18|137.62|137.22|137.55|137.15|10
1733464860000|2024-12-06 06:01:00|137.64|137.24|137.54|137.14|137.64|137.24|137.54|137.14|5
1733464870000|2024-12-06 06:01:10|137.53|137.13|137.5|137.1|137.53|137.13|137.47|137.07|13
1733464880000|2024-12-06 06:01:20|137.49|137.09|137.41|137.01|137.5|137.1|137.34|136.94|18
1733464890000|2024-12-06 06:01:30|137.4|137|137.44|137.04|137.45|137.05|137.4|137|17
1733464900000|2024-12-06 06:01:40|137.5|137.1|137.62|137.22|137.62|137.22|137.49|137.09|13
1733464910000|2024-12-06 06:01:50|137.63|137.23|137.58|137.18|137.63|137.23|137.58|137.18|11
1733464920000|2024-12-06 06:02:00|137.59|137.19|137.57|137.17|137.62|137.22|137.57|137.17|11
1733464930000|2024-12-06 06:02:10|137.56|137.16|137.55|137.15|137.56|137.16|137.51|137.11|10
1733464940000|2024-12-06 06:02:20|137.56|137.16|137.54|137.14|137.58|137.18|137.54|137.14|11
1733464950000|2024-12-06 06:02:30|137.52|137.12|137.5|137.1|137.53|137.13|137.48|137.08|9
1733464960000|2024-12-06 06:02:40|137.49|137.09|137.5|137.1|137.51|137.11|137.48|137.08|7
1733464970000|2024-12-06 06:02:50|137.49|137.09|137.49|137.09|137.51|137.11|137.48|137.08|7
1733464980000|2024-12-06 06:03:00|137.47|137.07|137.4|137|137.47|137.07|137.39|136.99|18
1733464990000|2024-12-06 06:03:10|137.42|137.02|137.44|137.04|137.45|137.05|137.42|137.02|9
1733465000000|2024-12-06 06:03:20|137.45|137.05|137.46|137.06|137.47|137.07|137.45|137.05|5
1733465010000|2024-12-06 06:03:30|137.42|137.02|137.34|136.94|137.42|137.02|137.34|136.94|6
1733465020000|2024-12-06 06:03:40|137.32|136.92|137.24|136.84|137.33|136.93|137.22|136.82|16
1733465030000|2024-12-06 06:03:50|137.25|136.85|137.32|136.92|137.32|136.92|137.25|136.85|12
1733465040000|2024-12-06 06:04:00|137.34|136.94|137.36|136.96|137.4|137|137.34|136.94|11
1733465050000|2024-12-06 06:04:10|137.37|136.97|137.49|137.09|137.5|137.1|137.37|136.97|11
1733465060000|2024-12-06 06:04:20|137.5|137.1|137.5|137.1|137.51|137.11|137.49|137.09|5
1733465070000|2024-12-06 06:04:30|137.49|137.09|137.52|137.12|137.52|137.12|137.49|137.09|3
1733465080000|2024-12-06 06:04:40|137.6|137.2|137.59|137.19|137.6|137.2|137.57|137.17|11
1733465090000|2024-12-06 06:04:50|137.58|137.18|137.66|137.26|137.69|137.29|137.58|137.18|6
1733465100000|2024-12-06 06:05:00|137.67|137.27|137.69|137.29|137.7|137.3|137.66|137.26|6
1733465110000|2024-12-06 06:05:10|137.7|137.3|137.67|137.27|137.77|137.37|137.67|137.27|14
1733465120000|2024-12-06 06:05:20|137.66|137.26|137.57|137.17|137.67|137.27|137.53|137.13|15
1733465130000|2024-12-06 06:05:30|137.56|137.16|137.57|137.17|137.57|137.17|137.56|137.16|4
1733465140000|2024-12-06 06:05:40|137.56|137.16|137.6|137.2|137.6|137.2|137.56|137.16|3
1733465150000|2024-12-06 06:05:50|137.62|137.22|137.64|137.24|137.64|137.24|137.58|137.18|13
1733465160000|2024-12-06 06:06:00|137.65|137.25|137.67|137.27|137.69|137.29|137.65|137.25|11
1733465170000|2024-12-06 06:06:10|137.71|137.31|137.72|137.32|137.72|137.32|137.7|137.3|12
1733465180000|2024-12-06 06:06:20|137.73|137.33|137.71|137.31|137.74|137.34|137.7|137.3|8
1733465190000|2024-12-06 06:06:30|137.72|137.32|137.74|137.34|137.74|137.34|137.72|137.32|3
1733465200000|2024-12-06 06:06:40|137.76|137.36|137.79|137.39|137.79|137.39|137.76|137.36|2
1733465210000|2024-12-06 06:06:50|137.8|137.4|137.75|137.35|137.8|137.4|137.75|137.35|8
1733465220000|2024-12-06 06:07:00|137.79|137.39|137.73|137.33|137.8|137.4|137.73|137.33|16
1733465230000|2024-12-06 06:07:10|137.72|137.32|137.64|137.24|137.73|137.33|137.63|137.23|8
1733465240000|2024-12-06 06:07:20|137.66|137.26|137.78|137.38|137.81|137.41|137.66|137.26|16
1733465250000|2024-12-06 06:07:30|137.76|137.36|137.76|137.36|137.77|137.37|137.74|137.34|13
1733465260000|2024-12-06 06:07:40|137.77|137.37|137.88|137.48|137.88|137.48|137.76|137.36|9
1733465270000|2024-12-06 06:07:50|137.92|137.52|137.95|137.55|137.95|137.55|137.91|137.51|13
1733465280000|2024-12-06 06:08:00|137.94|137.54|137.91|137.51|137.95|137.55|137.91|137.51|15
1733465290000|2024-12-06 06:08:10|137.92|137.52|137.86|137.46|137.92|137.52|137.84|137.44|6
1733465300000|2024-12-06 06:08:20|137.85|137.45|137.76|137.36|137.86|137.46|137.76|137.36|12
1733465310000|2024-12-06 06:08:30|137.75|137.35|137.76|137.36|137.77|137.37|137.72|137.32|6
1733465320000|2024-12-06 06:08:40|137.77|137.37|137.79|137.39|137.79|137.39|137.77|137.37|2
1733465330000|2024-12-06 06:08:50|137.8|137.4|137.75|137.35|137.8|137.4|137.75|137.35|11
1733465340000|2024-12-06 06:09:00|137.76|137.36|137.68|137.28|137.76|137.36|137.67|137.27|12
1733465350000|2024-12-06 06:09:10|137.67|137.27|137.69|137.29|137.69|137.29|137.67|137.27|10
1733465360000|2024-12-06 06:09:20|137.68|137.28|137.72|137.32|137.72|137.32|137.68|137.28|10
1733465370000|2024-12-06 06:09:30|137.7|137.3|137.71|137.31|137.71|137.31|137.69|137.29|13
1733465380000|2024-12-06 06:09:40|137.7|137.3|137.66|137.26|137.7|137.3|137.65|137.25|7
1733465390000|2024-12-06 06:09:50|137.67|137.27|137.67|137.27|137.67|137.27|137.66|137.26|3
1733465400000|2024-12-06 06:10:00|137.64|137.24|137.52|137.12|137.64|137.24|137.51|137.11|16
1733465410000|2024-12-06 06:10:10|137.53|137.13|137.37|136.97|137.54|137.14|137.37|136.97|12
1733465420000|2024-12-06 06:10:20|137.34|136.94|137.21|136.81|137.34|136.94|137.2|136.8|10
1733465430000|2024-12-06 06:10:30|137.22|136.82|137.22|136.82|137.23|136.83|137.21|136.81|7
1733465440000|2024-12-06 06:10:40|137.23|136.83|137.16|136.76|137.25|136.85|137.14|136.74|12
1733465450000|2024-12-06 06:10:50|137.15|136.75|137.14|136.74|137.16|136.76|137.13|136.73|14
1733465460000|2024-12-06 06:11:00|137.17|136.77|137.15|136.75|137.17|136.77|137.12|136.72|15
1733465470000|2024-12-06 06:11:10|137.14|136.74|137.15|136.75|137.15|136.75|137.14|136.74|4
1733465480000|2024-12-06 06:11:20|137.16|136.76|137.21|136.81|137.24|136.84|137.16|136.76|11
1733465490000|2024-12-06 06:11:30|137.2|136.8|137.24|136.84|137.24|136.84|137.2|136.8|6
1733465500000|2024-12-06 06:11:40|137.25|136.85|137.23|136.83|137.27|136.87|137.23|136.83|5
1733465510000|2024-12-06 06:11:50|137.24|136.84|137.23|136.83|137.25|136.85|137.23|136.83|4
1733465520000|2024-12-06 06:12:00|137.24|136.84|137.24|136.84|137.24|136.84|137.22|136.82|4
1733465530000|2024-12-06 06:12:10|137.27|136.87|137.22|136.82|137.3|136.9|137.22|136.82|7
1733465540000|2024-12-06 06:12:20|137.21|136.81|137.22|136.82|137.22|136.82|137.21|136.81|2
1733465550000|2024-12-06 06:12:30|137.23|136.83|137.24|136.84|137.25|136.85|137.23|136.83|3
1733465560000|2024-12-06 06:12:40|137.23|136.83|137.24|136.84|137.24|136.84|137.23|136.83|2
1733465570000|2024-12-06 06:12:50|137.26|136.86|137.28|136.88|137.28|136.88|137.25|136.85|6
1733465580000|2024-12-06 06:13:00|137.3|136.9|137.26|136.86|137.35|136.95|137.24|136.84|15
1733465590000|2024-12-06 06:13:10|137.28|136.88|137.17|136.77|137.28|136.88|137.17|136.77|11
1733465600000|2024-12-06 06:13:20|137.14|136.74|137.15|136.75|137.16|136.76|137.06|136.66|15
1733465610000|2024-12-06 06:13:30|137.16|136.76|137.18|136.78|137.18|136.78|137.12|136.72|10
1733465620000|2024-12-06 06:13:40|137.22|136.82|137.24|136.84|137.27|136.87|137.22|136.82|6
1733465630000|2024-12-06 06:13:50|137.22|136.82|137.22|136.82|137.22|136.82|137.15|136.75|9
1733465640000|2024-12-06 06:14:00|137.26|136.86|137.22|136.82|137.28|136.88|137.22|136.82|14
1733465650000|2024-12-06 06:14:10|137.23|136.83|137.25|136.85|137.25|136.85|137.22|136.82|9
1733465660000|2024-12-06 06:14:20|137.23|136.83|137.23|136.83|137.23|136.83|137.21|136.81|5
1733465670000|2024-12-06 06:14:30|137.22|136.82|137.4|137|137.4|137|137.21|136.81|17
1733465680000|2024-12-06 06:14:40|137.35|136.95|137.35|136.95|137.37|136.97|137.35|136.95|6
1733465690000|2024-12-06 06:14:50|137.36|136.96|137.36|136.96|137.41|137.01|137.36|136.96|8
1733465700000|2024-12-06 06:15:00|137.37|136.97|137.25|136.85|137.37|136.97|137.25|136.85|12
1733465710000|2024-12-06 06:15:10|137.26|136.86|137.26|136.86|137.27|136.87|137.25|136.85|13
1733465720000|2024-12-06 06:15:20|137.25|136.85|137.31|136.91|137.31|136.91|137.25|136.85|14
1733465730000|2024-12-06 06:15:30|137.3|136.9|137.29|136.89|137.3|136.9|137.25|136.85|10
1733465740000|2024-12-06 06:15:40|137.28|136.88|137.28|136.88|137.29|136.89|137.28|136.88|7
1733465750000|2024-12-06 06:15:50|137.29|136.89|137.28|136.88|137.29|136.89|137.28|136.88|2
1733465760000|2024-12-06 06:16:00|137.29|136.89|137.29|136.89|137.29|136.89|137.28|136.88|5
1733465770000|2024-12-06 06:16:10|137.28|136.88|137.27|136.87|137.29|136.89|137.27|136.87|18
1733465780000|2024-12-06 06:16:20|137.26|136.86|137.22|136.82|137.26|136.86|137.21|136.81|7
1733465790000|2024-12-06 06:16:30|137.23|136.83|137.21|136.81|137.25|136.85|137.21|136.81|8
1733465800000|2024-12-06 06:16:40|137.22|136.82|137.27|136.87|137.27|136.87|137.18|136.78|9
1733465810000|2024-12-06 06:16:50|137.26|136.86|137.37|136.97|137.37|136.97|137.26|136.86|7
1733465820000|2024-12-06 06:17:00|137.38|136.98|137.38|136.98|137.4|137|137.37|136.97|15
1733465830000|2024-12-06 06:17:10|137.39|136.99|137.53|137.13|137.53|137.13|137.39|136.99|10
1733465840000|2024-12-06 06:17:20|137.54|137.14|137.53|137.13|137.55|137.15|137.53|137.13|11
1733465850000|2024-12-06 06:17:30|137.54|137.14|137.6|137.2|137.6|137.2|137.47|137.07|13
1733465860000|2024-12-06 06:17:40|137.61|137.21|137.55|137.15|137.64|137.24|137.55|137.15|19
1733465870000|2024-12-06 06:17:50|137.54|137.14|137.52|137.12|137.54|137.14|137.45|137.05|29
1733465880000|2024-12-06 06:18:00|137.51|137.11|137.61|137.21|137.62|137.22|137.51|137.11|18
1733465890000|2024-12-06 06:18:10|137.59|137.19|137.61|137.21|137.62|137.22|137.55|137.15|14
1733465900000|2024-12-06 06:18:20|137.62|137.22|137.72|137.32|137.72|137.32|137.62|137.22|11
1733465910000|2024-12-06 06:18:30|137.7|137.3|137.72|137.32|137.72|137.32|137.68|137.28|18
1733465920000|2024-12-06 06:18:40|137.74|137.34|137.8|137.4|137.8|137.4|137.73|137.33|8
1733465930000|2024-12-06 06:18:50|137.79|137.39|137.62|137.22|137.82|137.42|137.62|137.22|16
1733465940000|2024-12-06 06:19:00|137.6|137.2|137.49|137.09|137.6|137.2|137.41|137.01|21
1733465950000|2024-12-06 06:19:10|137.48|137.08|137.6|137.2|137.6|137.2|137.48|137.08|16
1733465960000|2024-12-06 06:19:20|137.63|137.23|137.64|137.24|137.67|137.27|137.63|137.23|18
1733465970000|2024-12-06 06:19:30|137.65|137.25|137.62|137.22|137.65|137.25|137.61|137.21|13
1733465980000|2024-12-06 06:19:40|137.63|137.23|137.65|137.25|137.68|137.28|137.63|137.23|12
1733465990000|2024-12-06 06:19:50|137.67|137.27|137.47|137.07|137.67|137.27|137.45|137.05|16
1733466000000|2024-12-06 06:20:00|137.48|137.08|137.52|137.12|137.55|137.15|137.47|137.07|20
1733466010000|2024-12-06 06:20:10|137.53|137.13|137.62|137.22|137.62|137.22|137.45|137.05|19
1733466020000|2024-12-06 06:20:20|137.61|137.21|137.63|137.23|137.65|137.25|137.61|137.21|23
1733466030000|2024-12-06 06:20:30|137.64|137.24|137.62|137.22|137.67|137.27|137.62|137.22|20
1733466040000|2024-12-06 06:20:40|137.63|137.23|137.6|137.2|137.63|137.23|137.58|137.18|19
1733466050000|2024-12-06 06:20:50|137.62|137.22|137.64|137.24|137.64|137.24|137.61|137.21|10
1733466060000|2024-12-06 06:21:00|137.63|137.23|137.62|137.22|137.64|137.24|137.62|137.22|9
1733466070000|2024-12-06 06:21:10|137.63|137.23|137.75|137.35|137.76|137.36|137.63|137.23|12
1733466080000|2024-12-06 06:21:20|137.73|137.33|137.67|137.27|137.73|137.33|137.67|137.27|5
1733466090000|2024-12-06 06:21:30|137.66|137.26|137.66|137.26|137.67|137.27|137.64|137.24|12
1733466100000|2024-12-06 06:21:40|137.67|137.27|137.73|137.33|137.74|137.34|137.67|137.27|20
1733466110000|2024-12-06 06:21:50|137.74|137.34|137.84|137.44|137.84|137.44|137.73|137.33|15
1733466120000|2024-12-06 06:22:00|137.83|137.43|137.88|137.48|137.88|137.48|137.83|137.43|15
1733466130000|2024-12-06 06:22:10|137.86|137.46|137.82|137.42|137.86|137.46|137.81|137.41|12
1733466140000|2024-12-06 06:22:20|137.83|137.43|137.87|137.47|137.87|137.47|137.83|137.43|7
1733466150000|2024-12-06 06:22:30|137.89|137.49|137.86|137.46|137.89|137.49|137.86|137.46|9
1733466160000|2024-12-06 06:22:40|137.87|137.47|137.94|137.54|137.95|137.55|137.86|137.46|16
1733466170000|2024-12-06 06:22:50|137.93|137.53|137.89|137.49|137.93|137.53|137.87|137.47|19
1733466180000|2024-12-06 06:23:00|137.9|137.5|137.93|137.53|137.94|137.54|137.89|137.49|20
1733466190000|2024-12-06 06:23:10|137.91|137.51|137.97|137.57|137.97|137.57|137.86|137.46|19
1733466200000|2024-12-06 06:23:20|138.01|137.61|137.99|137.59|138.01|137.61|137.92|137.52|17
1733466210000|2024-12-06 06:23:30|137.98|137.58|137.9|137.5|137.99|137.59|137.88|137.48|21
1733466220000|2024-12-06 06:23:40|137.89|137.49|137.93|137.53|137.93|137.53|137.87|137.47|11
1733466230000|2024-12-06 06:23:50|137.94|137.54|137.96|137.56|137.98|137.58|137.94|137.54|8
1733466240000|2024-12-06 06:24:00|137.95|137.55|137.87|137.47|137.95|137.55|137.87|137.47|5
1733466250000|2024-12-06 06:24:10|137.88|137.48|137.84|137.44|137.92|137.52|137.84|137.44|9
1733466260000|2024-12-06 06:24:20|137.83|137.43|137.79|137.39|137.83|137.43|137.79|137.39|14
1733466270000|2024-12-06 06:24:30|137.8|137.4|137.69|137.29|137.83|137.43|137.69|137.29|8
1733466280000|2024-12-06 06:24:40|137.68|137.28|137.68|137.28|137.72|137.32|137.67|137.27|16
1733466290000|2024-12-06 06:24:50|137.7|137.3|137.69|137.29|137.72|137.32|137.68|137.28|17
1733466300000|2024-12-06 06:25:00|137.68|137.28|137.7|137.3|137.72|137.32|137.68|137.28|11
1733466310000|2024-12-06 06:25:10|137.69|137.29|137.66|137.26|137.72|137.32|137.64|137.24|11
1733466320000|2024-12-06 06:25:20|137.65|137.25|137.76|137.36|137.79|137.39|137.65|137.25|21
1733466330000|2024-12-06 06:25:30|137.77|137.37|137.83|137.43|137.83|137.43|137.72|137.32|16
1733466340000|2024-12-06 06:25:40|137.85|137.45|137.74|137.34|137.85|137.45|137.73|137.33|27
1733466350000|2024-12-06 06:25:50|137.7|137.3|137.78|137.38|137.79|137.39|137.68|137.28|21
1733466360000|2024-12-06 06:26:00|137.79|137.39|137.94|137.54|137.98|137.58|137.79|137.39|26
1733466370000|2024-12-06 06:26:10|137.96|137.56|138|137.6|138.01|137.61|137.93|137.53|24
1733466380000|2024-12-06 06:26:20|138.01|137.61|137.99|137.59|138.05|137.65|137.99|137.59|16
1733466390000|2024-12-06 06:26:30|137.98|137.58|138|137.6|138.03|137.63|137.98|137.58|15
1733466400000|2024-12-06 06:26:40|138.01|137.61|138.06|137.66|138.06|137.66|138.01|137.61|14
1733466410000|2024-12-06 06:26:50|138.05|137.65|138.09|137.69|138.11|137.71|138.05|137.65|6
1733466420000|2024-12-06 06:27:00|138.1|137.7|138.08|137.68|138.12|137.72|138.05|137.65|15
1733466430000|2024-12-06 06:27:10|138.09|137.69|138.17|137.77|138.17|137.77|138.09|137.69|8
1733466440000|2024-12-06 06:27:20|138.16|137.76|138.12|137.72|138.16|137.76|138.11|137.71|6
1733466450000|2024-12-06 06:27:30|138.11|137.71|138.11|137.71|138.13|137.73|138.08|137.68|9
1733466460000|2024-12-06 06:27:40|138.14|137.74|138.17|137.77|138.2|137.8|138.14|137.74|8
1733466470000|2024-12-06 06:27:50|138.16|137.76|138.14|137.74|138.16|137.76|138.14|137.74|13
1733466480000|2024-12-06 06:28:00|138.15|137.75|137.98|137.58|138.15|137.75|137.98|137.58|18
1733466490000|2024-12-06 06:28:10|137.97|137.57|137.78|137.38|137.97|137.57|137.78|137.38|15
1733466500000|2024-12-06 06:28:20|137.75|137.35|137.76|137.36|137.77|137.37|137.66|137.26|13
1733466510000|2024-12-06 06:28:30|137.74|137.34|137.67|137.27|137.74|137.34|137.67|137.27|19
1733466520000|2024-12-06 06:28:40|137.68|137.28|137.68|137.28|137.75|137.35|137.64|137.24|24
1733466530000|2024-12-06 06:28:50|137.67|137.27|137.71|137.31|137.75|137.35|137.67|137.27|19
1733466540000|2024-12-06 06:29:00|137.72|137.32|137.71|137.31|137.73|137.33|137.69|137.29|17
1733466550000|2024-12-06 06:29:10|137.7|137.3|137.73|137.33|137.77|137.37|137.69|137.29|15
1733466560000|2024-12-06 06:29:20|137.72|137.32|137.79|137.39|137.79|137.39|137.72|137.32|10
1733466570000|2024-12-06 06:29:30|137.81|137.41|137.69|137.29|137.81|137.41|137.68|137.28|17
1733466580000|2024-12-06 06:29:40|137.71|137.31|137.71|137.31|137.75|137.35|137.69|137.29|19
1733466590000|2024-12-06 06:29:50|137.7|137.3|137.65|137.25|137.7|137.3|137.64|137.24|7
1733466600000|2024-12-06 06:30:00|137.64|137.24|137.54|137.14|137.64|137.24|137.52|137.12|18
1733466610000|2024-12-06 06:30:10|137.53|137.13|137.66|137.26|137.67|137.27|137.52|137.12|21
1733466620000|2024-12-06 06:30:20|137.63|137.23|137.55|137.15|137.64|137.24|137.54|137.14|18
1733466630000|2024-12-06 06:30:30|137.54|137.14|137.66|137.26|137.66|137.26|137.53|137.13|19
1733466640000|2024-12-06 06:30:40|137.67|137.27|137.62|137.22|137.73|137.33|137.62|137.22|25
1733466650000|2024-12-06 06:30:50|137.63|137.23|137.59|137.19|137.65|137.25|137.56|137.16|19
1733466660000|2024-12-06 06:31:00|137.6|137.2|137.62|137.22|137.63|137.23|137.55|137.15|17
1733466670000|2024-12-06 06:31:10|137.64|137.24|137.48|137.08|137.66|137.26|137.45|137.05|17
1733466680000|2024-12-06 06:31:20|137.49|137.09|137.65|137.25|137.7|137.3|137.49|137.09|23
1733466690000|2024-12-06 06:31:30|137.66|137.26|137.62|137.22|137.68|137.28|137.6|137.2|22
1733466700000|2024-12-06 06:31:40|137.65|137.25|137.6|137.2|137.7|137.3|137.6|137.2|18
1733466710000|2024-12-06 06:31:50|137.62|137.22|137.62|137.22|137.64|137.24|137.61|137.21|11
1733466720000|2024-12-06 06:32:00|137.63|137.23|137.63|137.23|137.64|137.24|137.58|137.18|12
1733466730000|2024-12-06 06:32:10|137.64|137.24|137.58|137.18|137.65|137.25|137.52|137.12|13
1733466740000|2024-12-06 06:32:20|137.6|137.2|137.71|137.31|137.76|137.36|137.6|137.2|19
1733466750000|2024-12-06 06:32:30|137.72|137.32|137.78|137.38|137.78|137.38|137.72|137.32|13
1733466760000|2024-12-06 06:32:40|137.79|137.39|137.74|137.34|137.85|137.45|137.74|137.34|17
1733466770000|2024-12-06 06:32:50|137.76|137.36|137.76|137.36|137.77|137.37|137.73|137.33|14
1733466780000|2024-12-06 06:33:00|137.77|137.37|137.63|137.23|137.82|137.42|137.63|137.23|17
1733466790000|2024-12-06 06:33:10|137.64|137.24|137.62|137.22|137.65|137.25|137.58|137.18|15
1733466800000|2024-12-06 06:33:20|137.61|137.21|137.7|137.3|137.72|137.32|137.6|137.2|26
1733466810000|2024-12-06 06:33:30|137.71|137.31|137.63|137.23|137.73|137.33|137.62|137.22|13
1733466820000|2024-12-06 06:33:40|137.62|137.22|137.42|137.02|137.62|137.22|137.41|137.01|13
1733466830000|2024-12-06 06:33:50|137.43|137.03|137.41|137.01|137.44|137.04|137.4|137|15
1733466840000|2024-12-06 06:34:00|137.39|136.99|137.42|137.02|137.42|137.02|137.34|136.94|14
1733466850000|2024-12-06 06:34:10|137.41|137.01|137.52|137.12|137.52|137.12|137.39|136.99|18
1733466860000|2024-12-06 06:34:20|137.51|137.11|137.45|137.05|137.51|137.11|137.41|137.01|23
1733466870000|2024-12-06 06:34:30|137.44|137.04|137.55|137.15|137.55|137.15|137.43|137.03|20
1733466880000|2024-12-06 06:34:40|137.56|137.16|137.62|137.22|137.63|137.23|137.55|137.15|19
1733466890000|2024-12-06 06:34:50|137.61|137.21|137.55|137.15|137.61|137.21|137.5|137.1|18
1733466900000|2024-12-06 06:35:00|137.57|137.17|137.5|137.1|137.6|137.2|137.48|137.08|17
1733466910000|2024-12-06 06:35:10|137.49|137.09|137.53|137.13|137.54|137.14|137.49|137.09|8
1733466920000|2024-12-06 06:35:20|137.54|137.14|137.48|137.08|137.56|137.16|137.43|137.03|22
1733466930000|2024-12-06 06:35:30|137.49|137.09|137.57|137.17|137.58|137.18|137.47|137.07|15
1733466940000|2024-12-06 06:35:40|137.58|137.18|137.66|137.26|137.66|137.26|137.55|137.15|13
1733466950000|2024-12-06 06:35:50|137.68|137.28|137.79|137.39|137.79|137.39|137.67|137.27|16
1733466960000|2024-12-06 06:36:00|137.81|137.41|137.81|137.41|137.9|137.5|137.8|137.4|15
1733466970000|2024-12-06 06:36:10|137.8|137.4|137.78|137.38|137.82|137.42|137.71|137.31|17
1733466980000|2024-12-06 06:36:20|137.79|137.39|137.88|137.48|137.92|137.52|137.78|137.38|17
1733466990000|2024-12-06 06:36:30|137.89|137.49|137.9|137.5|137.93|137.53|137.81|137.41|23
1733467000000|2024-12-06 06:36:40|137.92|137.52|138|137.6|138|137.6|137.9|137.5|16
1733467010000|2024-12-06 06:36:50|137.95|137.55|137.95|137.55|138|137.6|137.94|137.54|16
1733467020000|2024-12-06 06:37:00|137.94|137.54|137.94|137.54|137.98|137.58|137.92|137.52|24
1733467030000|2024-12-06 06:37:10|137.93|137.53|137.7|137.3|137.93|137.53|137.7|137.3|11
1733467040000|2024-12-06 06:37:20|137.62|137.22|137.51|137.11|137.62|137.22|137.44|137.04|11
1733467050000|2024-12-06 06:37:30|137.52|137.12|137.44|137.04|137.52|137.12|137.43|137.03|16
1733467060000|2024-12-06 06:37:40|137.43|137.03|137.33|136.93|137.43|137.03|137.29|136.89|15
1733467070000|2024-12-06 06:37:50|137.34|136.94|137.42|137.02|137.47|137.07|137.34|136.94|22
1733467080000|2024-12-06 06:38:00|137.43|137.03|137.45|137.05|137.46|137.06|137.4|137|13
1733467090000|2024-12-06 06:38:10|137.43|137.03|137.41|137.01|137.44|137.04|137.35|136.95|16
1733467100000|2024-12-06 06:38:20|137.4|137|137.42|137.02|137.43|137.03|137.34|136.94|18
1733467110000|2024-12-06 06:38:30|137.39|136.99|137.35|136.95|137.39|136.99|137.31|136.91|10
1733467120000|2024-12-06 06:38:40|137.34|136.94|137.36|136.96|137.4|137|137.34|136.94|21
1733467130000|2024-12-06 06:38:50|137.35|136.95|137.4|137|137.4|137|137.29|136.89|15
1733467140000|2024-12-06 06:39:00|137.45|137.05|137.35|136.95|137.45|137.05|137.35|136.95|13
1733467150000|2024-12-06 06:39:10|137.36|136.96|137.53|137.13|137.53|137.13|137.36|136.96|20
1733467160000|2024-12-06 06:39:20|137.52|137.12|137.55|137.15|137.55|137.15|137.48|137.08|19
1733467170000|2024-12-06 06:39:30|137.54|137.14|137.7|137.3|137.71|137.31|137.53|137.13|16
1733467180000|2024-12-06 06:39:40|137.69|137.29|137.62|137.22|137.69|137.29|137.6|137.2|20
1733467190000|2024-12-06 06:39:50|137.63|137.23|137.58|137.18|137.63|137.23|137.58|137.18|13
1733467200000|2024-12-06 06:40:00|137.59|137.19|137.5|137.1|137.59|137.19|137.5|137.1|15
1733467210000|2024-12-06 06:40:10|137.51|137.11|137.45|137.05|137.52|137.12|137.44|137.04|19
1733467220000|2024-12-06 06:40:20|137.46|137.06|137.44|137.04|137.51|137.11|137.44|137.04|17
1733467230000|2024-12-06 06:40:30|137.42|137.02|137.29|136.89|137.42|137.02|137.27|136.87|20
1733467240000|2024-12-06 06:40:40|137.3|136.9|137.32|136.92|137.33|136.93|137.24|136.84|14
1733467250000|2024-12-06 06:40:50|137.33|136.93|137.32|136.92|137.4|137|137.32|136.92|13
1733467260000|2024-12-06 06:41:00|137.33|136.93|137.42|137.02|137.5|137.1|137.33|136.93|15
1733467270000|2024-12-06 06:41:10|137.41|137.01|137.38|136.98|137.41|137.01|137.34|136.94|11
1733467280000|2024-12-06 06:41:20|137.37|136.97|137.35|136.95|137.39|136.99|137.31|136.91|18
1733467290000|2024-12-06 06:41:30|137.32|136.92|137.38|136.98|137.38|136.98|137.32|136.92|9
1733467300000|2024-12-06 06:41:40|137.39|136.99|137.44|137.04|137.45|137.05|137.36|136.96|15
1733467310000|2024-12-06 06:41:50|137.45|137.05|137.36|136.96|137.45|137.05|137.34|136.94|9
1733467320000|2024-12-06 06:42:00|137.38|136.98|137.27|136.87|137.39|136.99|137.27|136.87|9
1733467330000|2024-12-06 06:42:10|137.23|136.83|137.23|136.83|137.25|136.85|137.23|136.83|6
1733467340000|2024-12-06 06:42:20|137.22|136.82|137.29|136.89|137.29|136.89|137.18|136.78|14
1733467350000|2024-12-06 06:42:30|137.28|136.88|137.28|136.88|137.32|136.92|137.26|136.86|22
1733467360000|2024-12-06 06:42:40|137.27|136.87|137.19|136.79|137.28|136.88|137.19|136.79|10
1733467370000|2024-12-06 06:42:50|137.18|136.78|137.21|136.81|137.23|136.83|137.18|136.78|19
1733467380000|2024-12-06 06:43:00|137.19|136.79|137.18|136.78|137.19|136.79|137.16|136.76|10
1733467390000|2024-12-06 06:43:10|137.2|136.8|137.14|136.74|137.2|136.8|137.12|136.72|12
1733467400000|2024-12-06 06:43:20|137.13|136.73|137.19|136.79|137.22|136.82|137.13|136.73|20
1733467410000|2024-12-06 06:43:30|137.18|136.78|137.13|136.73|137.18|136.78|137.13|136.73|10
1733467420000|2024-12-06 06:43:40|137.14|136.74|137.02|136.62|137.15|136.75|137.02|136.62|6
1733467430000|2024-12-06 06:43:50|137.05|136.65|137.14|136.74|137.14|136.74|137.05|136.65|14
1733467440000|2024-12-06 06:44:00|137.13|136.73|137.13|136.73|137.17|136.77|137.13|136.73|8
1733467450000|2024-12-06 06:44:10|137.14|136.74|137.15|136.75|137.2|136.8|137.14|136.74|18
1733467460000|2024-12-06 06:44:20|137.14|136.74|137.16|136.76|137.17|136.77|137.14|136.74|3
1733467470000|2024-12-06 06:44:30|137.14|136.74|137.08|136.68|137.14|136.74|137.06|136.66|6
1733467480000|2024-12-06 06:44:40|137.09|136.69|137.07|136.67|137.09|136.69|137.04|136.64|9
1733467490000|2024-12-06 06:44:50|137.06|136.66|137.01|136.61|137.06|136.66|137.01|136.61|6
1733467500000|2024-12-06 06:45:00|137.02|136.62|137.12|136.72|137.13|136.73|137.02|136.62|17
1733467510000|2024-12-06 06:45:10|137.11|136.71|137.08|136.68|137.14|136.74|137.07|136.67|14
1733467520000|2024-12-06 06:45:20|137.07|136.67|137.07|136.67|137.08|136.68|137.07|136.67|3
1733467530000|2024-12-06 06:45:30|137.08|136.68|137.1|136.7|137.12|136.72|137.08|136.68|14
1733467540000|2024-12-06 06:45:40|137.11|136.71|136.94|136.54|137.11|136.71|136.94|136.54|13
1733467550000|2024-12-06 06:45:50|136.93|136.53|136.94|136.54|136.95|136.55|136.93|136.53|5
1733467560000|2024-12-06 06:46:00|136.95|136.55|136.78|136.38|136.95|136.55|136.77|136.37|23
1733467570000|2024-12-06 06:46:10|136.79|136.39|136.51|136.11|136.81|136.41|136.51|136.11|18
1733467580000|2024-12-06 06:46:20|136.52|136.12|136.52|136.12|136.56|136.16|136.46|136.06|15
1733467590000|2024-12-06 06:46:30|136.54|136.14|136.64|136.24|136.64|136.24|136.49|136.09|25
1733467600000|2024-12-06 06:46:40|136.62|136.22|136.63|136.23|136.69|136.29|136.62|136.22|27
1733467610000|2024-12-06 06:46:50|136.62|136.22|136.52|136.12|136.64|136.24|136.52|136.12|15
1733467620000|2024-12-06 06:47:00|136.53|136.13|136.72|136.32|136.73|136.33|136.53|136.13|27
1733467630000|2024-12-06 06:47:10|136.73|136.33|136.62|136.22|136.74|136.34|136.61|136.21|16
1733467640000|2024-12-06 06:47:20|136.63|136.23|136.52|136.12|136.63|136.23|136.52|136.12|16
1733467650000|2024-12-06 06:47:30|136.53|136.13|136.62|136.22|136.66|136.26|136.53|136.13|28
1733467660000|2024-12-06 06:47:40|136.61|136.21|136.8|136.4|136.8|136.4|136.6|136.2|22
1733467670000|2024-12-06 06:47:50|136.79|136.39|136.71|136.31|136.8|136.4|136.69|136.29|11
1733467680000|2024-12-06 06:48:00|136.7|136.3|136.63|136.23|136.71|136.31|136.62|136.22|19
1733467690000|2024-12-06 06:48:10|136.64|136.24|136.53|136.13|136.71|136.31|136.53|136.13|17
1733467700000|2024-12-06 06:48:20|136.56|136.16|136.57|136.17|136.58|136.18|136.53|136.13|14
1733467710000|2024-12-06 06:48:30|136.56|136.16|136.58|136.18|136.58|136.18|136.56|136.16|5
1733467720000|2024-12-06 06:48:40|136.57|136.17|136.6|136.2|136.61|136.21|136.56|136.16|17
1733467730000|2024-12-06 06:48:50|136.59|136.19|136.66|136.26|136.67|136.27|136.59|136.19|13
1733467740000|2024-12-06 06:49:00|136.67|136.27|136.67|136.27|136.71|136.31|136.66|136.26|21
1733467750000|2024-12-06 06:49:10|136.66|136.26|136.71|136.31|136.77|136.37|136.66|136.26|17
1733467760000|2024-12-06 06:49:20|136.7|136.3|136.69|136.29|136.72|136.32|136.69|136.29|10
1733467770000|2024-12-06 06:49:30|136.7|136.3|136.71|136.31|136.73|136.33|136.7|136.3|6
1733467780000|2024-12-06 06:49:40|136.72|136.32|136.74|136.34|136.74|136.34|136.68|136.28|13
1733467790000|2024-12-06 06:49:50|136.76|136.36|136.76|136.36|136.78|136.38|136.75|136.35|9
1733467800000|2024-12-06 06:50:00|136.77|136.37|136.72|136.32|136.78|136.38|136.7|136.3|16
1733467810000|2024-12-06 06:50:10|136.73|136.33|136.72|136.32|136.73|136.33|136.71|136.31|8
1733467820000|2024-12-06 06:50:20|136.73|136.33|136.79|136.39|136.79|136.39|136.71|136.31|12
1733467830000|2024-12-06 06:50:30|136.78|136.38|136.93|136.53|136.93|136.53|136.77|136.37|17
1733467840000|2024-12-06 06:50:40|136.89|136.49|136.83|136.43|136.91|136.51|136.83|136.43|13
1733467850000|2024-12-06 06:50:50|136.84|136.44|136.85|136.45|136.88|136.48|136.84|136.44|17
1733467860000|2024-12-06 06:51:00|136.86|136.46|136.93|136.53|136.94|136.54|136.85|136.45|14
1733467870000|2024-12-06 06:51:10|136.92|136.52|136.94|136.54|136.95|136.55|136.86|136.46|24
1733467880000|2024-12-06 06:51:20|136.95|136.55|136.98|136.58|137|136.6|136.94|136.54|18
1733467890000|2024-12-06 06:51:30|136.96|136.56|136.91|136.51|136.97|136.57|136.88|136.48|11
1733467900000|2024-12-06 06:51:40|136.9|136.5|136.99|136.59|136.99|136.59|136.88|136.48|14
1733467910000|2024-12-06 06:51:50|137.01|136.61|137|136.6|137.04|136.64|137|136.6|17
1733467920000|2024-12-06 06:52:00|136.95|136.55|137.08|136.68|137.08|136.68|136.94|136.54|19
1733467930000|2024-12-06 06:52:10|137.09|136.69|137.05|136.65|137.11|136.71|137.02|136.62|12
1733467940000|2024-12-06 06:52:20|137.06|136.66|137.18|136.78|137.19|136.79|137.05|136.65|12
1733467950000|2024-12-06 06:52:30|137.19|136.79|137.18|136.78|137.19|136.79|137.12|136.72|17
1733467960000|2024-12-06 06:52:40|137.17|136.77|137.16|136.76|137.19|136.79|137.14|136.74|23
1733467970000|2024-12-06 06:52:50|137.17|136.77|137.26|136.86|137.27|136.87|137.16|136.76|10
1733467980000|2024-12-06 06:53:00|137.27|136.87|137.25|136.85|137.29|136.89|137.24|136.84|17
1733467990000|2024-12-06 06:53:10|137.24|136.84|137.3|136.9|137.3|136.9|137.21|136.81|12
1733468000000|2024-12-06 06:53:20|137.29|136.89|137.29|136.89|137.33|136.93|137.26|136.86|20
1733468010000|2024-12-06 06:53:30|137.28|136.88|137.29|136.89|137.3|136.9|137.25|136.85|15
1733468020000|2024-12-06 06:53:40|137.28|136.88|137.23|136.83|137.28|136.88|137.23|136.83|11
1733468030000|2024-12-06 06:53:50|137.21|136.81|137.26|136.86|137.27|136.87|137.2|136.8|17
1733468040000|2024-12-06 06:54:00|137.27|136.87|137.44|137.04|137.47|137.07|137.26|136.86|19
1733468050000|2024-12-06 06:54:10|137.45|137.05|137.44|137.04|137.46|137.06|137.43|137.03|15
1733468060000|2024-12-06 06:54:20|137.43|137.03|137.46|137.06|137.48|137.08|137.41|137.01|22
1733468070000|2024-12-06 06:54:30|137.45|137.05|137.43|137.03|137.49|137.09|137.43|137.03|21
1733468080000|2024-12-06 06:54:40|137.45|137.05|137.47|137.07|137.48|137.08|137.45|137.05|18
1733468090000|2024-12-06 06:54:50|137.46|137.06|137.49|137.09|137.49|137.09|137.46|137.06|20
1733468100000|2024-12-06 06:55:00|137.5|137.1|137.59|137.19|137.59|137.19|137.5|137.1|13
1733468110000|2024-12-06 06:55:10|137.6|137.2|137.59|137.19|137.6|137.2|137.55|137.15|16
1733468120000|2024-12-06 06:55:20|137.58|137.18|137.62|137.22|137.62|137.22|137.58|137.18|4
1733468130000|2024-12-06 06:55:30|137.61|137.21|137.64|137.24|137.65|137.25|137.6|137.2|15
1733468140000|2024-12-06 06:55:40|137.66|137.26|137.75|137.35|137.76|137.36|137.66|137.26|12
1733468150000|2024-12-06 06:55:50|137.76|137.36|137.68|137.28|137.76|137.36|137.67|137.27|22
1733468160000|2024-12-06 06:56:00|137.69|137.29|137.71|137.31|137.72|137.32|137.68|137.28|17
1733468170000|2024-12-06 06:56:10|137.7|137.3|137.71|137.31|137.73|137.33|137.69|137.29|15
1733468180000|2024-12-06 06:56:20|137.72|137.32|137.73|137.33|137.73|137.33|137.71|137.31|8
1733468190000|2024-12-06 06:56:30|137.72|137.32|137.68|137.28|137.72|137.32|137.64|137.24|12
1733468200000|2024-12-06 06:56:40|137.67|137.27|137.64|137.24|137.7|137.3|137.64|137.24|12
1733468210000|2024-12-06 06:56:50|137.63|137.23|137.61|137.21|137.66|137.26|137.57|137.17|15
1733468220000|2024-12-06 06:57:00|137.59|137.19|137.72|137.32|137.72|137.32|137.57|137.17|17
1733468230000|2024-12-06 06:57:10|137.71|137.31|137.71|137.31|137.74|137.34|137.71|137.31|7
1733468240000|2024-12-06 06:57:20|137.7|137.3|137.7|137.3|137.71|137.31|137.66|137.26|18
1733468250000|2024-12-06 06:57:30|137.71|137.31|137.74|137.34|137.74|137.34|137.71|137.31|10
1733468260000|2024-12-06 06:57:40|137.73|137.33|137.72|137.32|137.75|137.35|137.72|137.32|9
1733468270000|2024-12-06 06:57:50|137.73|137.33|137.68|137.28|137.74|137.34|137.68|137.28|13
1733468280000|2024-12-06 06:58:00|137.69|137.29|137.84|137.44|137.84|137.44|137.69|137.29|13
1733468290000|2024-12-06 06:58:10|137.83|137.43|137.84|137.44|137.85|137.45|137.72|137.32|19
1733468300000|2024-12-06 06:58:20|137.83|137.43|137.82|137.42|137.83|137.43|137.81|137.41|9
1733468310000|2024-12-06 06:58:30|137.81|137.41|137.82|137.42|137.84|137.44|137.8|137.4|8
1733468320000|2024-12-06 06:58:40|137.8|137.4|137.74|137.34|137.8|137.4|137.73|137.33|18
1733468330000|2024-12-06 06:58:50|137.73|137.33|137.75|137.35|137.78|137.38|137.73|137.33|13
1733468340000|2024-12-06 06:59:00|137.76|137.36|137.79|137.39|137.82|137.42|137.74|137.34|15
1733468350000|2024-12-06 06:59:10|137.8|137.4|137.78|137.38|137.84|137.44|137.76|137.36|17
1733468360000|2024-12-06 06:59:20|137.77|137.37|137.76|137.36|137.77|137.37|137.75|137.35|6
1733468370000|2024-12-06 06:59:30|137.75|137.35|137.65|137.25|137.75|137.35|137.64|137.24|12
1733468380000|2024-12-06 06:59:40|137.64|137.24|137.65|137.25|137.67|137.27|137.64|137.24|11
1733468390000|2024-12-06 06:59:50|137.66|137.26|137.65|137.25|137.66|137.26|137.65|137.25|20
1733468400000|2024-12-06 07:00:00|137.66|137.26|137.6|137.2|137.66|137.26|137.51|137.11|23
1733468410000|2024-12-06 07:00:10|137.61|137.21|137.58|137.18|137.61|137.21|137.56|137.16|12
1733468420000|2024-12-06 07:00:20|137.53|137.13|137.6|137.2|137.6|137.2|137.53|137.13|8
1733468430000|2024-12-06 07:00:30|137.59|137.19|137.58|137.18|137.61|137.21|137.56|137.16|14
1733468440000|2024-12-06 07:00:40|137.57|137.17|137.48|137.08|137.57|137.17|137.46|137.06|24
1733468450000|2024-12-06 07:00:50|137.47|137.07|137.31|136.91|137.47|137.07|137.3|136.9|19
1733468460000|2024-12-06 07:01:00|137.33|136.93|137.36|136.96|137.37|136.97|137.31|136.91|19
1733468470000|2024-12-06 07:01:10|137.38|136.98|137.32|136.92|137.44|137.04|137.32|136.92|20
1733468480000|2024-12-06 07:01:20|137.33|136.93|137.3|136.9|137.33|136.93|137.29|136.89|13
1733468490000|2024-12-06 07:01:30|137.31|136.91|137.34|136.94|137.37|136.97|137.31|136.91|23
1733468500000|2024-12-06 07:01:40|137.33|136.93|137.48|137.08|137.5|137.1|137.33|136.93|21
1733468510000|2024-12-06 07:01:50|137.49|137.09|137.65|137.25|137.65|137.25|137.49|137.09|18
1733468520000|2024-12-06 07:02:00|137.66|137.26|137.72|137.32|137.72|137.32|137.65|137.25|24
1733468530000|2024-12-06 07:02:10|137.73|137.33|137.84|137.44|137.84|137.44|137.72|137.32|15
1733468540000|2024-12-06 07:02:20|137.83|137.43|137.81|137.41|137.83|137.43|137.76|137.36|17
1733468550000|2024-12-06 07:02:30|137.8|137.4|137.74|137.34|137.81|137.41|137.74|137.34|10
1733468560000|2024-12-06 07:02:40|137.75|137.35|137.79|137.39|137.81|137.41|137.71|137.31|22
1733468570000|2024-12-06 07:02:50|137.8|137.4|137.69|137.29|137.81|137.41|137.69|137.29|14
1733468580000|2024-12-06 07:03:00|137.7|137.3|137.7|137.3|137.73|137.33|137.66|137.26|22
1733468590000|2024-12-06 07:03:10|137.71|137.31|137.65|137.25|137.72|137.32|137.65|137.25|19
1733468600000|2024-12-06 07:03:20|137.64|137.24|137.65|137.25|137.66|137.26|137.61|137.21|14
1733468610000|2024-12-06 07:03:30|137.64|137.24|137.63|137.23|137.67|137.27|137.62|137.22|19
1733468620000|2024-12-06 07:03:40|137.64|137.24|137.64|137.24|137.68|137.28|137.64|137.24|10
1733468630000|2024-12-06 07:03:50|137.61|137.21|137.65|137.25|137.65|137.25|137.59|137.19|12
1733468640000|2024-12-06 07:04:00|137.64|137.24|137.48|137.08|137.64|137.24|137.48|137.08|11
1733468650000|2024-12-06 07:04:10|137.49|137.09|137.48|137.08|137.49|137.09|137.48|137.08|4
1733468660000|2024-12-06 07:04:20|137.5|137.1|137.64|137.24|137.65|137.25|137.5|137.1|15
1733468670000|2024-12-06 07:04:30|137.61|137.21|137.55|137.15|137.61|137.21|137.53|137.13|9
1733468680000|2024-12-06 07:04:40|137.54|137.14|137.53|137.13|137.54|137.14|137.52|137.12|10
1733468690000|2024-12-06 07:04:50|137.54|137.14|137.56|137.16|137.6|137.2|137.54|137.14|18
1733468700000|2024-12-06 07:05:00|137.54|137.14|137.32|136.92|137.54|137.14|137.32|136.92|17
1733468710000|2024-12-06 07:05:10|137.31|136.91|137.38|136.98|137.42|137.02|137.28|136.88|21
1733468720000|2024-12-06 07:05:20|137.39|136.99|137.4|137|137.4|137|137.39|136.99|2
1733468910000|2024-12-06 07:08:30|137.42|137.02|137.42|137.02|137.43|137.03|137.37|136.97|16
1733468920000|2024-12-06 07:08:40|137.41|137.01|137.38|136.98|137.43|137.03|137.37|136.97|14
1733468930000|2024-12-06 07:08:50|137.4|137|137.33|136.93|137.4|137|137.31|136.91|24
1733468940000|2024-12-06 07:09:00|137.34|136.94|137.28|136.88|137.35|136.95|137.27|136.87|18
1733468950000|2024-12-06 07:09:10|137.27|136.87|137.24|136.84|137.29|136.89|137.2|136.8|16
1733468960000|2024-12-06 07:09:20|137.27|136.87|137.32|136.92|137.33|136.93|137.27|136.87|9
1733468970000|2024-12-06 07:09:30|137.33|136.93|137.36|136.96|137.37|136.97|137.33|136.93|8
1733468980000|2024-12-06 07:09:40|137.34|136.94|137.04|136.64|137.34|136.94|137.03|136.63|15
1733468990000|2024-12-06 07:09:50|137.05|136.65|137.02|136.62|137.05|136.65|137.01|136.61|8
1733469000000|2024-12-06 07:10:00|137.03|136.63|136.61|136.21|137.03|136.63|136.61|136.21|18
1733469010000|2024-12-06 07:10:10|136.62|136.22|136.71|136.31|136.73|136.33|136.62|136.22|15
1733469020000|2024-12-06 07:10:20|136.72|136.32|136.77|136.37|136.8|136.4|136.71|136.31|17
1733469030000|2024-12-06 07:10:30|136.71|136.31|136.74|136.34|136.75|136.35|136.69|136.29|13
1733469040000|2024-12-06 07:10:40|136.73|136.33|136.71|136.31|136.74|136.34|136.71|136.31|8
1733469050000|2024-12-06 07:10:50|136.67|136.27|136.7|136.3|136.7|136.3|136.63|136.23|8
1733469060000|2024-12-06 07:11:00|136.69|136.29|136.6|136.2|136.69|136.29|136.59|136.19|19
1733469070000|2024-12-06 07:11:10|136.59|136.19|136.54|136.14|136.59|136.19|136.54|136.14|18
1733469080000|2024-12-06 07:11:20|136.47|136.07|136.46|136.06|136.53|136.13|136.46|136.06|12
1733469090000|2024-12-06 07:11:30|136.48|136.08|136.49|136.09|136.49|136.09|136.48|136.08|10
1733469100000|2024-12-06 07:11:40|136.48|136.08|136.55|136.15|136.55|136.15|136.48|136.08|8
1733469110000|2024-12-06 07:11:50|136.54|136.14|136.59|136.19|136.59|136.19|136.53|136.13|15
1733469120000|2024-12-06 07:12:00|136.6|136.2|136.59|136.19|136.6|136.2|136.58|136.18|12
1733469130000|2024-12-06 07:12:10|136.58|136.18|136.62|136.22|136.64|136.24|136.58|136.18|13
1733469140000|2024-12-06 07:12:20|136.65|136.25|136.67|136.27|136.68|136.28|136.64|136.24|11
1733469150000|2024-12-06 07:12:30|136.66|136.26|136.67|136.27|136.68|136.28|136.66|136.26|3
1733469160000|2024-12-06 07:12:40|136.68|136.28|136.74|136.34|136.74|136.34|136.67|136.27|6
1733469170000|2024-12-06 07:12:50|136.75|136.35|136.73|136.33|136.75|136.35|136.73|136.33|5
1733469180000|2024-12-06 07:13:00|136.75|136.35|136.79|136.39|136.79|136.39|136.75|136.35|11
1733469190000|2024-12-06 07:13:10|136.78|136.38|136.86|136.46|136.86|136.46|136.77|136.37|15
1733469200000|2024-12-06 07:13:20|136.8|136.4|136.83|136.43|136.85|136.45|136.79|136.39|19
1733469210000|2024-12-06 07:13:30|136.85|136.45|136.83|136.43|136.87|136.47|136.8|136.4|12
1733469220000|2024-12-06 07:13:40|136.84|136.44|136.87|136.47|136.87|136.47|136.84|136.44|8
1733469230000|2024-12-06 07:13:50|136.85|136.45|136.82|136.42|136.85|136.45|136.77|136.37|12
1733469240000|2024-12-06 07:14:00|136.83|136.43|136.77|136.37|136.84|136.44|136.76|136.36|9
1733469250000|2024-12-06 07:14:10|136.79|136.39|136.83|136.43|136.83|136.43|136.79|136.39|2
1733469260000|2024-12-06 07:14:20|136.86|136.46|136.78|136.38|136.88|136.48|136.78|136.38|12
1733469270000|2024-12-06 07:14:30|136.77|136.37|136.76|136.36|136.78|136.38|136.75|136.35|5
1733469280000|2024-12-06 07:14:40|136.77|136.37|136.79|136.39|136.8|136.4|136.77|136.37|8
1733469290000|2024-12-06 07:14:50|136.8|136.4|136.79|136.39|136.8|136.4|136.78|136.38|6
1733469300000|2024-12-06 07:15:00|136.78|136.38|136.8|136.4|136.83|136.43|136.78|136.38|11
1733469310000|2024-12-06 07:15:10|136.82|136.42|136.87|136.47|136.87|136.47|136.82|136.42|16
1733469320000|2024-12-06 07:15:20|136.86|136.46|136.94|136.54|136.94|136.54|136.86|136.46|13
1733469330000|2024-12-06 07:15:30|136.92|136.52|136.99|136.59|137|136.6|136.91|136.51|10
1733469340000|2024-12-06 07:15:40|136.98|136.58|136.97|136.57|137.01|136.61|136.96|136.56|19
1733469350000|2024-12-06 07:15:50|136.98|136.58|136.93|136.53|136.98|136.58|136.92|136.52|6
1733469360000|2024-12-06 07:16:00|136.92|136.52|136.99|136.59|137|136.6|136.92|136.52|9
1733469370000|2024-12-06 07:16:10|136.98|136.58|136.88|136.48|136.98|136.58|136.87|136.47|18
1733469380000|2024-12-06 07:16:20|136.83|136.43|136.79|136.39|136.83|136.43|136.78|136.38|15
1733469390000|2024-12-06 07:16:30|136.78|136.38|136.79|136.39|136.79|136.39|136.74|136.34|11
1733469400000|2024-12-06 07:16:40|136.78|136.38|136.8|136.4|136.86|136.46|136.78|136.38|18
1733469410000|2024-12-06 07:16:50|136.78|136.38|136.8|136.4|136.81|136.41|136.78|136.38|9
1733469420000|2024-12-06 07:17:00|136.79|136.39|136.87|136.47|136.91|136.51|136.77|136.37|20
1733469430000|2024-12-06 07:17:10|136.88|136.48|136.89|136.49|136.91|136.51|136.88|136.48|11
1733469440000|2024-12-06 07:17:20|136.87|136.47|136.97|136.57|136.98|136.58|136.86|136.46|11
1733469450000|2024-12-06 07:17:30|136.98|136.58|137.14|136.74|137.15|136.75|136.98|136.58|15
1733469460000|2024-12-06 07:17:40|137.15|136.75|136.98|136.58|137.16|136.76|136.97|136.57|20
1733469470000|2024-12-06 07:17:50|137|136.6|137.02|136.62|137.02|136.62|136.99|136.59|9
1733469480000|2024-12-06 07:18:00|137.03|136.63|136.93|136.53|137.03|136.63|136.93|136.53|9
1733469490000|2024-12-06 07:18:10|136.94|136.54|136.92|136.52|136.95|136.55|136.91|136.51|15
1733469500000|2024-12-06 07:18:20|136.93|136.53|136.94|136.54|136.94|136.54|136.92|136.52|8
1733469510000|2024-12-06 07:18:30|136.93|136.53|136.91|136.51|136.93|136.53|136.87|136.47|11
1733469520000|2024-12-06 07:18:40|136.9|136.5|136.9|136.5|136.9|136.5|136.87|136.47|7
1733469530000|2024-12-06 07:18:50|136.91|136.51|136.92|136.52|136.92|136.52|136.91|136.51|16
1733469540000|2024-12-06 07:19:00|136.9|136.5|136.96|136.56|136.96|136.56|136.89|136.49|8
1733469550000|2024-12-06 07:19:10|136.99|136.59|137.04|136.64|137.06|136.66|136.99|136.59|7
1733469560000|2024-12-06 07:19:20|137.05|136.65|137.09|136.69|137.1|136.7|137.03|136.63|12
1733469570000|2024-12-06 07:19:30|137.13|136.73|137.14|136.74|137.14|136.74|137.05|136.65|14
1733469580000|2024-12-06 07:19:40|137.13|136.73|137.2|136.8|137.21|136.81|137.13|136.73|6
1733469590000|2024-12-06 07:19:50|137.21|136.81|137.24|136.84|137.33|136.93|137.21|136.81|18
1733469600000|2024-12-06 07:20:00|137.23|136.83|137.24|136.84|137.24|136.84|137.22|136.82|4
1733469610000|2024-12-06 07:20:10|137.22|136.82|137.29|136.89|137.3|136.9|137.22|136.82|13
1733469620000|2024-12-06 07:20:20|137.28|136.88|137.31|136.91|137.31|136.91|137.27|136.87|8
1733469630000|2024-12-06 07:20:30|137.3|136.9|137.27|136.87|137.3|136.9|137.27|136.87|2
1733469640000|2024-12-06 07:20:40|137.26|136.86|137.18|136.78|137.26|136.86|137.17|136.77|10
1733469650000|2024-12-06 07:20:50|137.19|136.79|137.19|136.79|137.22|136.82|137.18|136.78|11
1733469660000|2024-12-06 07:21:00|137.21|136.81|137.23|136.83|137.25|136.85|137.21|136.81|10
1733469670000|2024-12-06 07:21:10|137.21|136.81|137.24|136.84|137.24|136.84|137.2|136.8|8
1733469680000|2024-12-06 07:21:20|137.25|136.85|137.31|136.91|137.31|136.91|137.25|136.85|6
1733469690000|2024-12-06 07:21:30|137.3|136.9|137.35|136.95|137.42|137.02|137.3|136.9|21
1733469700000|2024-12-06 07:21:40|137.37|136.97|137.41|137.01|137.42|137.02|137.36|136.96|10
1733469710000|2024-12-06 07:21:50|137.42|137.02|137.38|136.98|137.44|137.04|137.38|136.98|13
1733469720000|2024-12-06 07:22:00|137.35|136.95|137.34|136.94|137.42|137.02|137.34|136.94|19
1733469730000|2024-12-06 07:22:10|137.35|136.95|137.22|136.82|137.35|136.95|137.2|136.8|15
1733469740000|2024-12-06 07:22:20|137.21|136.81|137.21|136.81|137.23|136.83|137.2|136.8|20
1733469750000|2024-12-06 07:22:30|137.19|136.79|137.2|136.8|137.23|136.83|137.17|136.77|18
1733469760000|2024-12-06 07:22:40|137.19|136.79|137.19|136.79|137.19|136.79|137.18|136.78|21
1733469770000|2024-12-06 07:22:50|137.18|136.78|137.24|136.84|137.24|136.84|137.18|136.78|9
1733469780000|2024-12-06 07:23:00|137.23|136.83|137.11|136.71|137.23|136.83|137.08|136.68|13
1733469790000|2024-12-06 07:23:10|137.12|136.72|137.12|136.72|137.13|136.73|137.08|136.68|17
1733469800000|2024-12-06 07:23:20|137.13|136.73|137.13|136.73|137.13|136.73|137.12|136.72|5
1733469810000|2024-12-06 07:23:30|137.1|136.7|137.01|136.61|137.1|136.7|136.99|136.59|13
1733469820000|2024-12-06 07:23:40|137.02|136.62|136.95|136.55|137.04|136.64|136.95|136.55|15
1733469830000|2024-12-06 07:23:50|136.96|136.56|136.75|136.35|136.96|136.56|136.74|136.34|22
1733469840000|2024-12-06 07:24:00|136.74|136.34|136.8|136.4|136.8|136.4|136.74|136.34|18
1733469850000|2024-12-06 07:24:10|136.76|136.36|136.61|136.21|136.8|136.4|136.61|136.21|18
1733469860000|2024-12-06 07:24:20|136.6|136.2|136.37|135.97|136.6|136.2|136.34|135.94|21
1733469870000|2024-12-06 07:24:30|136.38|135.98|136.41|136.01|136.42|136.02|136.37|135.97|20
1733469880000|2024-12-06 07:24:40|136.42|136.02|136.53|136.13|136.53|136.13|136.42|136.02|13
1733469890000|2024-12-06 07:24:50|136.52|136.12|136.55|136.15|136.55|136.15|136.5|136.1|10
1733469900000|2024-12-06 07:25:00|136.58|136.18|136.7|136.3|136.71|136.31|136.58|136.18|19
1733469910000|2024-12-06 07:25:10|136.71|136.31|136.94|136.54|136.96|136.56|136.71|136.31|18
1733469920000|2024-12-06 07:25:20|136.93|136.53|136.81|136.41|136.93|136.53|136.8|136.4|18
1733469930000|2024-12-06 07:25:30|136.8|136.4|136.83|136.43|136.83|136.43|136.77|136.37|27
1733469940000|2024-12-06 07:25:40|136.82|136.42|136.62|136.22|136.82|136.42|136.61|136.21|25
1733469950000|2024-12-06 07:25:50|136.63|136.23|136.55|136.15|136.63|136.23|136.55|136.15|16
1733469960000|2024-12-06 07:26:00|136.57|136.17|136.62|136.22|136.66|136.26|136.57|136.17|22
1733469970000|2024-12-06 07:26:10|136.61|136.21|136.66|136.26|136.66|136.26|136.59|136.19|18
1733469980000|2024-12-06 07:26:20|136.64|136.24|136.62|136.22|136.67|136.27|136.61|136.21|19
1733469990000|2024-12-06 07:26:30|136.61|136.21|136.61|136.21|136.62|136.22|136.56|136.16|11
1733470000000|2024-12-06 07:26:40|136.62|136.22|136.63|136.23|136.7|136.3|136.61|136.21|17
1733470010000|2024-12-06 07:26:50|136.64|136.24|136.61|136.21|136.65|136.25|136.61|136.21|10
1733470020000|2024-12-06 07:27:00|136.63|136.23|136.55|136.15|136.63|136.23|136.55|136.15|24
1733470030000|2024-12-06 07:27:10|136.59|136.19|136.64|136.24|136.64|136.24|136.55|136.15|18
1733470040000|2024-12-06 07:27:20|136.65|136.25|136.68|136.28|136.7|136.3|136.62|136.22|15
1733470050000|2024-12-06 07:27:30|136.69|136.29|136.74|136.34|136.74|136.34|136.69|136.29|5
1733470060000|2024-12-06 07:27:40|136.72|136.32|136.64|136.24|136.72|136.32|136.64|136.24|11
1733470070000|2024-12-06 07:27:50|136.6|136.2|136.62|136.22|136.65|136.25|136.57|136.17|19
1733470080000|2024-12-06 07:28:00|136.63|136.23|136.64|136.24|136.69|136.29|136.61|136.21|16
1733470090000|2024-12-06 07:28:10|136.58|136.18|136.49|136.09|136.58|136.18|136.47|136.07|9
1733470100000|2024-12-06 07:28:20|136.51|136.11|136.5|136.1|136.51|136.11|136.5|136.1|4
1733470110000|2024-12-06 07:28:30|136.47|136.07|136.45|136.05|136.52|136.12|136.44|136.04|13
1733470120000|2024-12-06 07:28:40|136.44|136.04|136.5|136.1|136.51|136.11|136.42|136.02|10
1733470130000|2024-12-06 07:28:50|136.49|136.09|136.6|136.2|136.61|136.21|136.49|136.09|11
1733470140000|2024-12-06 07:29:00|136.61|136.21|136.61|136.21|136.61|136.21|136.61|136.21|1
1733470150000|2024-12-06 07:29:10|136.6|136.2|136.66|136.26|136.67|136.27|136.54|136.14|15
1733470160000|2024-12-06 07:29:20|136.64|136.24|136.64|136.24|136.64|136.24|136.61|136.21|13
1733470170000|2024-12-06 07:29:30|136.63|136.23|136.6|136.2|136.63|136.23|136.59|136.19|25
1733470180000|2024-12-06 07:29:40|136.62|136.22|136.56|136.16|136.62|136.22|136.56|136.16|3
1733470190000|2024-12-06 07:29:50|136.58|136.18|136.6|136.2|136.63|136.23|136.58|136.18|15
1733470200000|2024-12-06 07:30:00|136.59|136.19|136.68|136.28|136.7|136.3|136.59|136.19|21
1733470210000|2024-12-06 07:30:10|136.69|136.29|136.76|136.36|136.79|136.39|136.67|136.27|22
1733470220000|2024-12-06 07:30:20|136.77|136.37|136.77|136.37|136.78|136.38|136.76|136.36|6
1733470230000|2024-12-06 07:30:30|136.75|136.35|136.78|136.38|136.78|136.38|136.73|136.33|16
1733470240000|2024-12-06 07:30:40|136.75|136.35|136.73|136.33|136.77|136.37|136.71|136.31|20
1733470250000|2024-12-06 07:30:50|136.74|136.34|136.76|136.36|136.78|136.38|136.73|136.33|7
1733470260000|2024-12-06 07:31:00|136.77|136.37|136.8|136.4|136.81|136.41|136.74|136.34|13
1733470270000|2024-12-06 07:31:10|136.81|136.41|136.97|136.57|136.97|136.57|136.81|136.41|10
1733470280000|2024-12-06 07:31:20|137|136.6|136.96|136.56|137|136.6|136.96|136.56|14
1733470290000|2024-12-06 07:31:30|136.97|136.57|136.9|136.5|136.99|136.59|136.9|136.5|14
1733470300000|2024-12-06 07:31:40|136.91|136.51|136.9|136.5|136.96|136.56|136.89|136.49|20
1733470310000|2024-12-06 07:31:50|136.89|136.49|136.9|136.5|136.94|136.54|136.88|136.48|11
1733470320000|2024-12-06 07:32:00|136.91|136.51|136.9|136.5|136.96|136.56|136.9|136.5|15
1733470330000|2024-12-06 07:32:10|136.91|136.51|136.9|136.5|136.91|136.51|136.89|136.49|8
1733470340000|2024-12-06 07:32:20|136.88|136.48|136.88|136.48|136.88|136.48|136.79|136.39|17
1733470350000|2024-12-06 07:32:30|136.89|136.49|136.84|136.44|136.89|136.49|136.79|136.39|17
1733470360000|2024-12-06 07:32:40|136.85|136.45|136.74|136.34|136.85|136.45|136.71|136.31|18
1733470370000|2024-12-06 07:32:50|136.75|136.35|136.8|136.4|136.81|136.41|136.75|136.35|13
1733470380000|2024-12-06 07:33:00|136.79|136.39|136.8|136.4|136.83|136.43|136.78|136.38|20
1733470390000|2024-12-06 07:33:10|136.79|136.39|136.74|136.34|136.81|136.41|136.74|136.34|14
1733470400000|2024-12-06 07:33:20|136.75|136.35|136.73|136.33|136.75|136.35|136.7|136.3|10
1733470410000|2024-12-06 07:33:30|136.72|136.32|136.9|136.5|136.92|136.52|136.72|136.32|20
1733470420000|2024-12-06 07:33:40|136.91|136.51|136.91|136.51|136.99|136.59|136.9|136.5|16
1733470430000|2024-12-06 07:33:50|136.9|136.5|136.83|136.43|136.9|136.5|136.81|136.41|22
1733470440000|2024-12-06 07:34:00|136.82|136.42|136.94|136.54|136.94|136.54|136.82|136.42|26
1733470450000|2024-12-06 07:34:10|136.93|136.53|136.96|136.56|136.96|136.56|136.87|136.47|17
1733470460000|2024-12-06 07:34:20|136.94|136.54|136.97|136.57|136.98|136.58|136.93|136.53|18
1733470470000|2024-12-06 07:34:30|136.94|136.54|136.91|136.51|136.96|136.56|136.87|136.47|12
1733470480000|2024-12-06 07:34:40|136.9|136.5|136.87|136.47|136.91|136.51|136.87|136.47|18
1733470490000|2024-12-06 07:34:50|136.85|136.45|136.94|136.54|136.94|136.54|136.78|136.38|18
1733470500000|2024-12-06 07:35:00|136.93|136.53|137.01|136.61|137.02|136.62|136.91|136.51|16
1733470510000|2024-12-06 07:35:10|136.99|136.59|137.08|136.68|137.09|136.69|136.98|136.58|18
1733470520000|2024-12-06 07:35:20|137.09|136.69|137.08|136.68|137.09|136.69|137.02|136.62|18
1733470530000|2024-12-06 07:35:30|137.09|136.69|137.09|136.69|137.09|136.69|137.07|136.67|14
1733470540000|2024-12-06 07:35:40|137.13|136.73|137.15|136.75|137.19|136.79|137.13|136.73|12
1733470550000|2024-12-06 07:35:50|137.19|136.79|137.32|136.92|137.32|136.92|137.18|136.78|13
1733470560000|2024-12-06 07:36:00|137.31|136.91|137.3|136.9|137.34|136.94|137.27|136.87|20
1733470570000|2024-12-06 07:36:10|137.29|136.89|137.34|136.94|137.34|136.94|137.27|136.87|15
1733470580000|2024-12-06 07:36:20|137.36|136.96|137.37|136.97|137.39|136.99|137.36|136.96|6
1733470590000|2024-12-06 07:36:30|137.39|136.99|137.39|136.99|137.4|137|137.37|136.97|9
1733470600000|2024-12-06 07:36:40|137.38|136.98|137.3|136.9|137.38|136.98|137.29|136.89|20
1733470610000|2024-12-06 07:36:50|137.29|136.89|137.21|136.81|137.3|136.9|137.21|136.81|14
1733470620000|2024-12-06 07:37:00|137.18|136.78|137.11|136.71|137.23|136.83|137.09|136.69|14
1733470630000|2024-12-06 07:37:10|137.12|136.72|137.1|136.7|137.13|136.73|137.1|136.7|12
1733470640000|2024-12-06 07:37:20|137.07|136.67|137.05|136.65|137.08|136.68|137.01|136.61|14
1733470650000|2024-12-06 07:37:30|137.04|136.64|137.21|136.81|137.21|136.81|137.03|136.63|17
1733470660000|2024-12-06 07:37:40|137.19|136.79|137.11|136.71|137.21|136.81|137.11|136.71|12
1733470670000|2024-12-06 07:37:50|137.1|136.7|137.16|136.76|137.18|136.78|137.1|136.7|11
1733470680000|2024-12-06 07:38:00|137.18|136.78|137.1|136.7|137.19|136.79|137.1|136.7|22
1733470690000|2024-12-06 07:38:10|137.09|136.69|137.12|136.72|137.13|136.73|137.04|136.64|26
1733470700000|2024-12-06 07:38:20|137.14|136.74|137.19|136.79|137.21|136.81|137.12|136.72|20
1733470710000|2024-12-06 07:38:30|137.2|136.8|137.12|136.72|137.22|136.82|137.09|136.69|24
1733470720000|2024-12-06 07:38:40|137.13|136.73|137.07|136.67|137.14|136.74|137.05|136.65|19
1733470730000|2024-12-06 07:38:50|137.06|136.66|137.08|136.68|137.1|136.7|137.06|136.66|15
1733470740000|2024-12-06 07:39:00|137.09|136.69|136.95|136.55|137.11|136.71|136.95|136.55|19
1733470750000|2024-12-06 07:39:10|136.94|136.54|136.92|136.52|136.94|136.54|136.87|136.47|20
1733470760000|2024-12-06 07:39:20|136.93|136.53|136.94|136.54|136.99|136.59|136.92|136.52|15
1733470770000|2024-12-06 07:39:30|136.95|136.55|136.95|136.55|136.99|136.59|136.93|136.53|14
1733470780000|2024-12-06 07:39:40|136.94|136.54|136.95|136.55|136.95|136.55|136.91|136.51|8
1733470790000|2024-12-06 07:39:50|136.99|136.59|136.97|136.57|136.99|136.59|136.93|136.53|14
1733470800000|2024-12-06 07:40:00|136.95|136.55|136.86|136.46|136.95|136.55|136.86|136.46|14
1733470810000|2024-12-06 07:40:10|136.87|136.47|136.78|136.38|136.89|136.49|136.78|136.38|15
1733470820000|2024-12-06 07:40:20|136.77|136.37|136.6|136.2|136.77|136.37|136.58|136.18|18
1733470830000|2024-12-06 07:40:30|136.59|136.19|136.56|136.16|136.63|136.23|136.56|136.16|18
1733470840000|2024-12-06 07:40:40|136.58|136.18|136.61|136.21|136.62|136.22|136.55|136.15|26
1733470850000|2024-12-06 07:40:50|136.6|136.2|136.62|136.22|136.63|136.23|136.58|136.18|17
1733470860000|2024-12-06 07:41:00|136.64|136.24|136.65|136.25|136.69|136.29|136.63|136.23|22
1733470870000|2024-12-06 07:41:10|136.64|136.24|136.64|136.24|136.74|136.34|136.63|136.23|24
1733470880000|2024-12-06 07:41:20|136.63|136.23|136.62|136.22|136.64|136.24|136.6|136.2|15
1733470890000|2024-12-06 07:41:30|136.61|136.21|136.66|136.26|136.69|136.29|136.61|136.21|15
1733470900000|2024-12-06 07:41:40|136.65|136.25|136.65|136.25|136.65|136.25|136.6|136.2|11
1733470910000|2024-12-06 07:41:50|136.64|136.24|136.59|136.19|136.64|136.24|136.56|136.16|18
1733470920000|2024-12-06 07:42:00|136.58|136.18|136.54|136.14|136.58|136.18|136.51|136.11|17
1733470930000|2024-12-06 07:42:10|136.53|136.13|136.49|136.09|136.55|136.15|136.49|136.09|19
1733470940000|2024-12-06 07:42:20|136.48|136.08|136.57|136.17|136.57|136.17|136.43|136.03|18
1733470950000|2024-12-06 07:42:30|136.6|136.2|136.73|136.33|136.73|136.33|136.6|136.2|16
1733470960000|2024-12-06 07:42:40|136.74|136.34|136.81|136.41|136.84|136.44|136.74|136.34|18
1733470970000|2024-12-06 07:42:50|136.82|136.42|136.71|136.31|136.85|136.45|136.71|136.31|16
1733470980000|2024-12-06 07:43:00|136.72|136.32|136.84|136.44|136.84|136.44|136.72|136.32|16
1733470990000|2024-12-06 07:43:10|136.83|136.43|136.81|136.41|136.9|136.5|136.81|136.41|21
1733471000000|2024-12-06 07:43:20|136.82|136.42|136.69|136.29|136.82|136.42|136.69|136.29|25
1733471010000|2024-12-06 07:43:30|136.7|136.3|136.69|136.29|136.75|136.35|136.67|136.27|18
1733471020000|2024-12-06 07:43:40|136.7|136.3|136.7|136.3|136.72|136.32|136.66|136.26|14
1733471030000|2024-12-06 07:43:50|136.71|136.31|136.76|136.36|136.81|136.41|136.71|136.31|16
1733471040000|2024-12-06 07:44:00|136.75|136.35|136.81|136.41|136.81|136.41|136.75|136.35|22
1733471050000|2024-12-06 07:44:10|136.8|136.4|136.78|136.38|136.83|136.43|136.77|136.37|18
1733471060000|2024-12-06 07:44:20|136.8|136.4|136.85|136.45|136.87|136.47|136.79|136.39|20
1733471070000|2024-12-06 07:44:30|136.84|136.44|136.73|136.33|136.85|136.45|136.73|136.33|13
1733471080000|2024-12-06 07:44:40|136.72|136.32|136.68|136.28|136.76|136.36|136.66|136.26|20
1733471090000|2024-12-06 07:44:50|136.71|136.31|136.72|136.32|136.72|136.32|136.68|136.28|15
1733471100000|2024-12-06 07:45:00|136.69|136.29|136.63|136.23|136.7|136.3|136.58|136.18|19
1733471110000|2024-12-06 07:45:10|136.64|136.24|136.45|136.05|136.64|136.24|136.43|136.03|25
1733471120000|2024-12-06 07:45:20|136.44|136.04|136.54|136.14|136.54|136.14|136.43|136.03|14
1733471130000|2024-12-06 07:45:30|136.55|136.15|136.53|136.13|136.56|136.16|136.41|136.01|24
1733471140000|2024-12-06 07:45:40|136.54|136.14|136.7|136.3|136.72|136.32|136.51|136.11|22
1733471150000|2024-12-06 07:45:50|136.69|136.29|136.69|136.29|136.72|136.32|136.67|136.27|25
1733471160000|2024-12-06 07:46:00|136.7|136.3|136.65|136.25|136.7|136.3|136.62|136.22|21
1733471170000|2024-12-06 07:46:10|136.62|136.22|136.56|136.16|136.63|136.23|136.54|136.14|18
1733471180000|2024-12-06 07:46:20|136.58|136.18|136.56|136.16|136.63|136.23|136.53|136.13|14
1733471190000|2024-12-06 07:46:30|136.55|136.15|136.55|136.15|136.61|136.21|136.55|136.15|18
1733471200000|2024-12-06 07:46:40|136.54|136.14|136.52|136.12|136.57|136.17|136.51|136.11|22
1733471210000|2024-12-06 07:46:50|136.51|136.11|136.51|136.11|136.53|136.13|136.51|136.11|18
1733471220000|2024-12-06 07:47:00|136.5|136.1|136.57|136.17|136.6|136.2|136.45|136.05|21
1733471230000|2024-12-06 07:47:10|136.55|136.15|136.59|136.19|136.61|136.21|136.55|136.15|15
1733471240000|2024-12-06 07:47:20|136.6|136.2|136.64|136.24|136.65|136.25|136.56|136.16|18
1733471250000|2024-12-06 07:47:30|136.63|136.23|136.48|136.08|136.63|136.23|136.43|136.03|22
1733471260000|2024-12-06 07:47:40|136.49|136.09|136.48|136.08|136.54|136.14|136.48|136.08|19
1733471270000|2024-12-06 07:47:50|136.45|136.05|136.33|135.93|136.46|136.06|136.33|135.93|15
1733471280000|2024-12-06 07:48:00|136.34|135.94|136.41|136.01|136.41|136.01|136.29|135.89|18
1733471290000|2024-12-06 07:48:10|136.4|136|136.43|136.03|136.43|136.03|136.34|135.94|22
1733471300000|2024-12-06 07:48:20|136.46|136.06|136.37|135.97|136.46|136.06|136.34|135.94|15
1733471310000|2024-12-06 07:48:30|136.42|136.02|136.5|136.1|136.52|136.12|136.42|136.02|26
1733471320000|2024-12-06 07:48:40|136.51|136.11|136.51|136.11|136.54|136.14|136.49|136.09|18
1733471330000|2024-12-06 07:48:50|136.52|136.12|136.43|136.03|136.52|136.12|136.43|136.03|9
1733471340000|2024-12-06 07:49:00|136.44|136.04|136.32|135.92|136.46|136.06|136.32|135.92|18
1733471350000|2024-12-06 07:49:10|136.31|135.91|136.36|135.96|136.36|135.96|136.27|135.87|20
1733471360000|2024-12-06 07:49:20|136.35|135.95|136.3|135.9|136.37|135.97|136.28|135.88|21
1733471370000|2024-12-06 07:49:30|136.29|135.89|136.24|135.84|136.3|135.9|136.23|135.83|12
1733471380000|2024-12-06 07:49:40|136.25|135.85|136.29|135.89|136.32|135.92|136.24|135.84|16
1733471390000|2024-12-06 07:49:50|136.28|135.88|136.27|135.87|136.3|135.9|136.23|135.83|17
1733471400000|2024-12-06 07:50:00|136.28|135.88|136.32|135.92|136.33|135.93|136.28|135.88|12
1733471410000|2024-12-06 07:50:10|136.33|135.93|136.42|136.02|136.43|136.03|136.32|135.92|17
1733471420000|2024-12-06 07:50:20|136.41|136.01|136.52|136.12|136.53|136.13|136.41|136.01|18
1733471430000|2024-12-06 07:50:30|136.51|136.11|136.36|135.96|136.51|136.11|136.35|135.95|14
1733471440000|2024-12-06 07:50:40|136.38|135.98|136.41|136.01|136.42|136.02|136.37|135.97|12
1733471450000|2024-12-06 07:50:50|136.42|136.02|136.44|136.04|136.46|136.06|136.39|135.99|23
1733471460000|2024-12-06 07:51:00|136.43|136.03|136.45|136.05|136.51|136.11|136.42|136.02|18
1733471470000|2024-12-06 07:51:10|136.47|136.07|136.42|136.02|136.47|136.07|136.42|136.02|12
1733471480000|2024-12-06 07:51:20|136.41|136.01|136.35|135.95|136.43|136.03|136.32|135.92|16
1733471490000|2024-12-06 07:51:30|136.36|135.96|136.34|135.94|136.43|136.03|136.34|135.94|14
1733471500000|2024-12-06 07:51:40|136.33|135.93|136.33|135.93|136.34|135.94|136.31|135.91|15
1733471510000|2024-12-06 07:51:50|136.34|135.94|136.37|135.97|136.4|136|136.34|135.94|17
1733471520000|2024-12-06 07:52:00|136.34|135.94|136.44|136.04|136.44|136.04|136.34|135.94|21
1733471530000|2024-12-06 07:52:10|136.43|136.03|136.38|135.98|136.43|136.03|136.37|135.97|16
1733471540000|2024-12-06 07:52:20|136.33|135.93|136.29|135.89|136.33|135.93|136.29|135.89|12
1733471550000|2024-12-06 07:52:30|136.3|135.9|136.43|136.03|136.45|136.05|136.3|135.9|22
1733471560000|2024-12-06 07:52:40|136.45|136.05|136.44|136.04|136.49|136.09|136.44|136.04|13
1733471570000|2024-12-06 07:52:50|136.45|136.05|136.41|136.01|136.46|136.06|136.41|136.01|9
1733471580000|2024-12-06 07:53:00|136.44|136.04|136.41|136.01|136.48|136.08|136.41|136.01|11
1733471590000|2024-12-06 07:53:10|136.4|136|136.38|135.98|136.42|136.02|136.37|135.97|18
1733471600000|2024-12-06 07:53:20|136.4|136|136.47|136.07|136.47|136.07|136.38|135.98|18
1733471610000|2024-12-06 07:53:30|136.48|136.08|136.46|136.06|136.48|136.08|136.39|135.99|19
1733471620000|2024-12-06 07:53:40|136.43|136.03|136.42|136.02|136.48|136.08|136.41|136.01|17
1733471630000|2024-12-06 07:53:50|136.43|136.03|136.49|136.09|136.49|136.09|136.43|136.03|12
1733471640000|2024-12-06 07:54:00|136.43|136.03|136.36|135.96|136.43|136.03|136.35|135.95|16
1733471650000|2024-12-06 07:54:10|136.31|135.91|136.31|135.91|136.33|135.93|136.29|135.89|17
1733471660000|2024-12-06 07:54:20|136.3|135.9|136.28|135.88|136.3|135.9|136.26|135.86|9
1733471670000|2024-12-06 07:54:30|136.29|135.89|136.14|135.74|136.32|135.92|136.13|135.73|18
1733471680000|2024-12-06 07:54:40|136.13|135.73|136.16|135.76|136.16|135.76|136.06|135.66|22
1733471690000|2024-12-06 07:54:50|136.15|135.75|136.04|135.64|136.16|135.76|136.04|135.64|12
1733471700000|2024-12-06 07:55:00|136.02|135.62|136.05|135.65|136.06|135.66|135.99|135.59|16
1733471710000|2024-12-06 07:55:10|136.08|135.68|136.12|135.72|136.14|135.74|136.08|135.68|17
1733471720000|2024-12-06 07:55:20|136.08|135.68|136.02|135.62|136.08|135.68|136|135.6|15
1733471730000|2024-12-06 07:55:30|136.03|135.63|136.07|135.67|136.07|135.67|136.01|135.61|13
1733471740000|2024-12-06 07:55:40|136.08|135.68|136.12|135.72|136.12|135.72|136.07|135.67|14
1733471750000|2024-12-06 07:55:50|136.13|135.73|136.03|135.63|136.13|135.73|136.03|135.63|10
1733471760000|2024-12-06 07:56:00|136.02|135.62|136.03|135.63|136.05|135.65|135.96|135.56|15
1733471770000|2024-12-06 07:56:10|136.04|135.64|135.99|135.59|136.07|135.67|135.99|135.59|18
1733471780000|2024-12-06 07:56:20|136|135.6|136.02|135.62|136.02|135.62|135.98|135.58|12
1733471790000|2024-12-06 07:56:30|136.01|135.61|135.92|135.52|136.01|135.61|135.86|135.46|19
1733471800000|2024-12-06 07:56:40|135.91|135.51|135.91|135.51|135.92|135.52|135.89|135.49|13
1733471810000|2024-12-06 07:56:50|135.92|135.52|135.82|135.42|135.93|135.53|135.81|135.41|18
1733471820000|2024-12-06 07:57:00|135.85|135.45|135.92|135.52|135.97|135.57|135.85|135.45|20
1733471830000|2024-12-06 07:57:10|135.93|135.53|135.94|135.54|135.96|135.56|135.93|135.53|13
1733471840000|2024-12-06 07:57:20|135.93|135.53|135.92|135.52|135.93|135.53|135.88|135.48|10
1733471850000|2024-12-06 07:57:30|135.91|135.51|135.9|135.5|135.91|135.51|135.89|135.49|13
1733471860000|2024-12-06 07:57:40|135.89|135.49|135.87|135.47|135.89|135.49|135.81|135.41|13
1733471870000|2024-12-06 07:57:50|135.88|135.48|135.86|135.46|135.9|135.5|135.83|135.43|15
1733471880000|2024-12-06 07:58:00|135.87|135.47|135.88|135.48|135.88|135.48|135.85|135.45|15
1733471890000|2024-12-06 07:58:10|135.89|135.49|135.91|135.51|135.98|135.58|135.89|135.49|20
1733471900000|2024-12-06 07:58:20|135.9|135.5|135.87|135.47|135.95|135.55|135.84|135.44|11
1733471910000|2024-12-06 07:58:30|135.86|135.46|135.85|135.45|135.86|135.46|135.85|135.45|6
1733471920000|2024-12-06 07:58:40|135.86|135.46|135.86|135.46|135.87|135.47|135.86|135.46|3
1733471930000|2024-12-06 07:58:50|135.85|135.45|135.8|135.4|135.85|135.45|135.8|135.4|7
1733471940000|2024-12-06 07:59:00|135.81|135.41|135.89|135.49|135.89|135.49|135.8|135.4|24
1733471950000|2024-12-06 07:59:10|135.9|135.5|135.84|135.44|135.92|135.52|135.83|135.43|18
1733471960000|2024-12-06 07:59:20|135.83|135.43|135.84|135.44|135.87|135.47|135.83|135.43|20
1733471970000|2024-12-06 07:59:30|135.85|135.45|135.88|135.48|135.89|135.49|135.84|135.44|20
1733471980000|2024-12-06 07:59:40|135.86|135.46|135.84|135.44|135.89|135.49|135.81|135.41|18
1733471990000|2024-12-06 07:59:50|135.86|135.46|135.77|135.37|135.9|135.5|135.77|135.37|22
1733472000000|2024-12-06 08:00:00|135.78|135.38|135.73|135.33|135.8|135.4|135.73|135.33|11
1733472010000|2024-12-06 08:00:10|135.75|135.35|135.78|135.38|135.79|135.39|135.69|135.29|22
1733472020000|2024-12-06 08:00:20|135.8|135.4|135.84|135.44|135.88|135.48|135.8|135.4|18
1733472030000|2024-12-06 08:00:30|135.86|135.46|135.86|135.46|135.89|135.49|135.84|135.44|16
1733472040000|2024-12-06 08:00:40|135.84|135.44|135.8|135.4|135.86|135.46|135.78|135.38|22
1733472050000|2024-12-06 08:00:50|135.81|135.41|135.93|135.53|135.93|135.53|135.8|135.4|19
1733472060000|2024-12-06 08:01:00|135.92|135.52|135.97|135.57|135.98|135.58|135.9|135.5|16
1733472070000|2024-12-06 08:01:10|135.92|135.52|135.78|135.38|135.92|135.52|135.77|135.37|18
1733472080000|2024-12-06 08:01:20|135.75|135.35|135.72|135.32|135.75|135.35|135.71|135.31|7
1733472090000|2024-12-06 08:01:30|135.73|135.33|135.77|135.37|135.8|135.4|135.73|135.33|16
1733472100000|2024-12-06 08:01:40|135.82|135.42|136.11|135.71|136.12|135.72|135.82|135.42|24
1733472110000|2024-12-06 08:01:50|136.09|135.69|136.07|135.67|136.09|135.69|136.01|135.61|20
1733472120000|2024-12-06 08:02:00|136.08|135.68|136.1|135.7|136.15|135.75|136.06|135.66|14
1733472130000|2024-12-06 08:02:10|136.07|135.67|136.16|135.76|136.16|135.76|136.07|135.67|19
1733472140000|2024-12-06 08:02:20|136.17|135.77|136.18|135.78|136.19|135.79|136.1|135.7|13
1733472150000|2024-12-06 08:02:30|136.2|135.8|136.1|135.7|136.2|135.8|136.1|135.7|8
1733472160000|2024-12-06 08:02:40|136.09|135.69|136.02|135.62|136.09|135.69|136.02|135.62|10
1733472170000|2024-12-06 08:02:50|136.01|135.61|135.92|135.52|136.01|135.61|135.92|135.52|5
1733472180000|2024-12-06 08:03:00|135.94|135.54|135.93|135.53|135.95|135.55|135.92|135.52|15
1733472190000|2024-12-06 08:03:10|135.95|135.55|136.03|135.63|136.03|135.63|135.95|135.55|11
1733472200000|2024-12-06 08:03:20|136.04|135.64|136.07|135.67|136.09|135.69|136.02|135.62|24
1733472210000|2024-12-06 08:03:30|136.06|135.66|136.3|135.9|136.31|135.91|136.06|135.66|24
1733472220000|2024-12-06 08:03:40|136.31|135.91|136.23|135.83|136.31|135.91|136.23|135.83|15
1733472230000|2024-12-06 08:03:50|136.22|135.82|136.1|135.7|136.23|135.83|136.1|135.7|18
1733472240000|2024-12-06 08:04:00|136.11|135.71|136.09|135.69|136.11|135.71|136.01|135.61|16
1733472250000|2024-12-06 08:04:10|136.11|135.71|136.18|135.78|136.18|135.78|136.07|135.67|20
1733472260000|2024-12-06 08:04:20|136.17|135.77|136.14|135.74|136.23|135.83|136.14|135.74|17
1733472270000|2024-12-06 08:04:30|136.15|135.75|136.08|135.68|136.18|135.78|136.08|135.68|21
1733472280000|2024-12-06 08:04:40|136.03|135.63|136.01|135.61|136.03|135.63|135.96|135.56|14
1733472290000|2024-12-06 08:04:50|136|135.6|136.01|135.61|136.01|135.61|135.96|135.56|8
1733472300000|2024-12-06 08:05:00|136|135.6|135.99|135.59|136|135.6|135.98|135.58|10
1733472310000|2024-12-06 08:05:10|135.98|135.58|136|135.6|136.08|135.68|135.98|135.58|25
1733472320000|2024-12-06 08:05:20|136.01|135.61|136.11|135.71|136.12|135.72|136.01|135.61|16
1733472330000|2024-12-06 08:05:30|136.09|135.69|135.98|135.58|136.09|135.69|135.98|135.58|14
1733472340000|2024-12-06 08:05:40|135.96|135.56|135.99|135.59|136.02|135.62|135.96|135.56|13
1733472350000|2024-12-06 08:05:50|136.01|135.61|136.09|135.69|136.09|135.69|136.01|135.61|15
1733472360000|2024-12-06 08:06:00|136.08|135.68|136.01|135.61|136.08|135.68|136|135.6|12
1733472370000|2024-12-06 08:06:10|136.03|135.63|136.05|135.65|136.05|135.65|136.02|135.62|5
1733472380000|2024-12-06 08:06:20|136.04|135.64|136.04|135.64|136.05|135.65|136.02|135.62|16
1733472390000|2024-12-06 08:06:30|136.03|135.63|135.91|135.51|136.04|135.64|135.9|135.5|13
1733472400000|2024-12-06 08:06:40|135.89|135.49|135.87|135.47|135.9|135.5|135.86|135.46|10
1733472410000|2024-12-06 08:06:50|135.86|135.46|135.89|135.49|135.9|135.5|135.82|135.42|17
1733472420000|2024-12-06 08:07:00|135.9|135.5|135.82|135.42|135.9|135.5|135.82|135.42|9
1733472430000|2024-12-06 08:07:10|135.81|135.41|135.82|135.42|135.82|135.42|135.79|135.39|5
1733472440000|2024-12-06 08:07:20|135.81|135.41|135.79|135.39|135.82|135.42|135.79|135.39|13
1733472450000|2024-12-06 08:07:30|135.78|135.38|135.73|135.33|135.78|135.38|135.73|135.33|4
1733472460000|2024-12-06 08:07:40|135.72|135.32|135.62|135.22|135.72|135.32|135.62|135.22|11
1733472470000|2024-12-06 08:07:50|135.63|135.23|135.7|135.3|135.74|135.34|135.63|135.23|11
1733472480000|2024-12-06 08:08:00|135.71|135.31|135.7|135.3|135.72|135.32|135.68|135.28|13
1733472490000|2024-12-06 08:08:10|135.71|135.31|135.77|135.37|135.8|135.4|135.71|135.31|11
1733472500000|2024-12-06 08:08:20|135.78|135.38|135.89|135.49|135.9|135.5|135.76|135.36|15
1733472510000|2024-12-06 08:08:30|135.9|135.5|135.87|135.47|135.97|135.57|135.84|135.44|18
1733472520000|2024-12-06 08:08:40|135.88|135.48|135.87|135.47|135.9|135.5|135.87|135.47|9
1733472530000|2024-12-06 08:08:50|135.88|135.48|135.93|135.53|135.93|135.53|135.82|135.42|12
1733472540000|2024-12-06 08:09:00|135.92|135.52|135.88|135.48|135.98|135.58|135.88|135.48|15
1733472550000|2024-12-06 08:09:10|135.89|135.49|135.81|135.41|135.9|135.5|135.81|135.41|13
1733472560000|2024-12-06 08:09:20|135.82|135.42|135.85|135.45|135.87|135.47|135.82|135.42|17
1733472570000|2024-12-06 08:09:30|135.86|135.46|135.94|135.54|135.96|135.56|135.85|135.45|24
1733472580000|2024-12-06 08:09:40|135.91|135.51|135.91|135.51|135.91|135.51|135.86|135.46|12
1733472590000|2024-12-06 08:09:50|135.93|135.53|135.95|135.55|135.97|135.57|135.93|135.53|17
1733472600000|2024-12-06 08:10:00|135.94|135.54|135.97|135.57|135.98|135.58|135.94|135.54|10
1733472610000|2024-12-06 08:10:10|135.99|135.59|135.88|135.48|136.03|135.63|135.88|135.48|6
1733472620000|2024-12-06 08:10:20|135.87|135.47|135.87|135.47|135.88|135.48|135.86|135.46|9
1733472630000|2024-12-06 08:10:30|135.88|135.48|135.85|135.45|135.88|135.48|135.85|135.45|6
1733472640000|2024-12-06 08:10:40|135.86|135.46|136.03|135.63|136.04|135.64|135.86|135.46|18
1733472650000|2024-12-06 08:10:50|136.05|135.65|135.99|135.59|136.05|135.65|135.95|135.55|20
1733472660000|2024-12-06 08:11:00|136|135.6|136.04|135.64|136.07|135.67|135.95|135.55|25
1733472670000|2024-12-06 08:11:10|136.06|135.66|136.07|135.67|136.07|135.67|136.04|135.64|8
1733472680000|2024-12-06 08:11:20|136.08|135.68|136.07|135.67|136.09|135.69|136.05|135.65|14
1733472690000|2024-12-06 08:11:30|136.08|135.68|136.01|135.61|136.08|135.68|136|135.6|16
1733472700000|2024-12-06 08:11:40|136.02|135.62|135.92|135.52|136.03|135.63|135.88|135.48|16
1733472710000|2024-12-06 08:11:50|135.91|135.51|135.82|135.42|135.92|135.52|135.82|135.42|15
1733472720000|2024-12-06 08:12:00|135.83|135.43|135.93|135.53|135.99|135.59|135.83|135.43|18
1733472730000|2024-12-06 08:12:10|135.92|135.52|135.68|135.28|135.94|135.54|135.68|135.28|25
1733472740000|2024-12-06 08:12:20|135.66|135.26|135.51|135.11|135.66|135.26|135.47|135.07|22
1733472750000|2024-12-06 08:12:30|135.52|135.12|135.58|135.18|135.7|135.3|135.52|135.12|22
1733472760000|2024-12-06 08:12:40|135.57|135.17|135.67|135.27|135.68|135.28|135.57|135.17|17
1733472770000|2024-12-06 08:12:50|135.66|135.26|135.59|135.19|135.68|135.28|135.58|135.18|20
1733472780000|2024-12-06 08:13:00|135.61|135.21|135.59|135.19|135.64|135.24|135.58|135.18|18
1733472790000|2024-12-06 08:13:10|135.6|135.2|135.79|135.39|135.79|135.39|135.59|135.19|20
1733472800000|2024-12-06 08:13:20|135.8|135.4|135.98|135.58|136|135.6|135.8|135.4|22
1733472810000|2024-12-06 08:13:30|135.99|135.59|135.91|135.51|136|135.6|135.91|135.51|15
1733472820000|2024-12-06 08:13:40|135.92|135.52|135.91|135.51|135.96|135.56|135.88|135.48|19
1733472830000|2024-12-06 08:13:50|135.92|135.52|135.94|135.54|135.94|135.54|135.88|135.48|17
1733472840000|2024-12-06 08:14:00|135.97|135.57|135.97|135.57|135.99|135.59|135.97|135.57|17
1733472850000|2024-12-06 08:14:10|135.95|135.55|135.83|135.43|135.95|135.55|135.82|135.42|14
1733472860000|2024-12-06 08:14:20|135.82|135.42|135.88|135.48|135.88|135.48|135.82|135.42|17
1733472870000|2024-12-06 08:14:30|135.87|135.47|135.91|135.51|135.93|135.53|135.87|135.47|13
1733472890000|2024-12-06 08:14:50|135.83|135.43|135.93|135.53|135.94|135.54|135.82|135.42|25
1733472900000|2024-12-06 08:15:00|135.92|135.52|136.01|135.61|136.01|135.61|135.92|135.52|21
1733472910000|2024-12-06 08:15:10|136.02|135.62|135.97|135.57|136.02|135.62|135.92|135.52|15
1733472920000|2024-12-06 08:15:20|135.95|135.55|136.08|135.68|136.08|135.68|135.95|135.55|13
1733472930000|2024-12-06 08:15:30|136.09|135.69|136.1|135.7|136.16|135.76|136.09|135.69|24
1733472940000|2024-12-06 08:15:40|136.11|135.71|136.07|135.67|136.11|135.71|136|135.6|23
1733472950000|2024-12-06 08:15:50|136.05|135.65|136.17|135.77|136.17|135.77|136.05|135.65|23
1733472960000|2024-12-06 08:16:00|136.18|135.78|136.29|135.89|136.3|135.9|136.18|135.78|26
1733472970000|2024-12-06 08:16:10|136.3|135.9|136.45|136.05|136.48|136.08|136.3|135.9|22
1733472980000|2024-12-06 08:16:20|136.46|136.06|136.63|136.23|136.63|136.23|136.46|136.06|15
1733472990000|2024-12-06 08:16:30|136.65|136.25|136.69|136.29|136.7|136.3|136.65|136.25|13
1733473000000|2024-12-06 08:16:40|136.7|136.3|136.7|136.3|136.77|136.37|136.7|136.3|21
1733473010000|2024-12-06 08:16:50|136.69|136.29|136.64|136.24|136.69|136.29|136.61|136.21|13
1733473020000|2024-12-06 08:17:00|136.65|136.25|136.57|136.17|136.67|136.27|136.56|136.16|15
1733473030000|2024-12-06 08:17:10|136.56|136.16|136.66|136.26|136.67|136.27|136.56|136.16|22
1733473040000|2024-12-06 08:17:20|136.65|136.25|136.61|136.21|136.65|136.25|136.61|136.21|16
1733473050000|2024-12-06 08:17:30|136.58|136.18|136.42|136.02|136.58|136.18|136.42|136.02|14
1733473060000|2024-12-06 08:17:40|136.41|136.01|136.39|135.99|136.41|136.01|136.3|135.9|22
1733473070000|2024-12-06 08:17:50|136.42|136.02|136.57|136.17|136.58|136.18|136.42|136.02|25
1733473080000|2024-12-06 08:18:00|136.55|136.15|136.56|136.16|136.56|136.16|136.47|136.07|18
1733473090000|2024-12-06 08:18:10|136.55|136.15|136.64|136.24|136.64|136.24|136.5|136.1|24
1733473100000|2024-12-06 08:18:20|136.63|136.23|136.57|136.17|136.63|136.23|136.52|136.12|12
1733473110000|2024-12-06 08:18:30|136.56|136.16|136.62|136.22|136.62|136.22|136.54|136.14|21
1733473120000|2024-12-06 08:18:40|136.6|136.2|136.54|136.14|136.6|136.2|136.5|136.1|16
1733473130000|2024-12-06 08:18:50|136.53|136.13|136.51|136.11|136.57|136.17|136.5|136.1|20
1733473140000|2024-12-06 08:19:00|136.5|136.1|136.48|136.08|136.51|136.11|136.46|136.06|19
1733473150000|2024-12-06 08:19:10|136.49|136.09|136.46|136.06|136.52|136.12|136.44|136.04|14
1733473160000|2024-12-06 08:19:20|136.45|136.05|136.47|136.07|136.5|136.1|136.45|136.05|16
1733473170000|2024-12-06 08:19:30|136.48|136.08|136.48|136.08|136.48|136.08|136.46|136.06|9
1733473180000|2024-12-06 08:19:40|136.47|136.07|136.44|136.04|136.47|136.07|136.37|135.97|16
1733473190000|2024-12-06 08:19:50|136.41|136.01|136.39|135.99|136.42|136.02|136.37|135.97|17
1733473200000|2024-12-06 08:20:00|136.38|135.98|136.49|136.09|136.5|136.1|136.38|135.98|21
1733473210000|2024-12-06 08:20:10|136.5|136.1|136.72|136.32|136.73|136.33|136.5|136.1|17
1733473220000|2024-12-06 08:20:20|136.75|136.35|136.79|136.39|136.79|136.39|136.74|136.34|20
1733473230000|2024-12-06 08:20:30|136.81|136.41|136.83|136.43|136.86|136.46|136.79|136.39|22
1733473240000|2024-12-06 08:20:40|136.84|136.44|136.9|136.5|136.92|136.52|136.84|136.44|10
1733473250000|2024-12-06 08:20:50|136.92|136.52|136.99|136.59|136.99|136.59|136.91|136.51|10
1733473260000|2024-12-06 08:21:00|136.98|136.58|137.05|136.65|137.06|136.66|136.98|136.58|17
1733473270000|2024-12-06 08:21:10|137.04|136.64|136.95|136.55|137.04|136.64|136.94|136.54|16
1733473280000|2024-12-06 08:21:20|136.94|136.54|136.92|136.52|136.94|136.54|136.82|136.42|19
1733473290000|2024-12-06 08:21:30|136.91|136.51|136.9|136.5|136.92|136.52|136.85|136.45|23
1733473300000|2024-12-06 08:21:40|136.93|136.53|136.95|136.55|136.95|136.55|136.86|136.46|18
1733473310000|2024-12-06 08:21:50|136.97|136.57|137|136.6|137.03|136.63|136.96|136.56|23
1733473320000|2024-12-06 08:22:00|136.99|136.59|137|136.6|137.02|136.62|136.95|136.55|24
1733473330000|2024-12-06 08:22:10|136.99|136.59|136.96|136.56|136.99|136.59|136.91|136.51|11
1733473340000|2024-12-06 08:22:20|136.95|136.55|136.97|136.57|136.97|136.57|136.88|136.48|13
1733473350000|2024-12-06 08:22:30|136.94|136.54|136.9|136.5|136.96|136.56|136.86|136.46|11
1733473360000|2024-12-06 08:22:40|136.89|136.49|136.83|136.43|136.89|136.49|136.82|136.42|18
1733473370000|2024-12-06 08:22:50|136.77|136.37|136.8|136.4|136.85|136.45|136.77|136.37|13
1733473380000|2024-12-06 08:23:00|136.82|136.42|136.77|136.37|136.84|136.44|136.77|136.37|19
1733473390000|2024-12-06 08:23:10|136.78|136.38|136.78|136.38|136.78|136.38|136.73|136.33|13
1733473400000|2024-12-06 08:23:20|136.79|136.39|136.65|136.25|136.8|136.4|136.65|136.25|13
1733473410000|2024-12-06 08:23:30|136.64|136.24|136.51|136.11|136.67|136.27|136.51|136.11|14
1733473420000|2024-12-06 08:23:40|136.47|136.07|136.49|136.09|136.52|136.12|136.47|136.07|19
1733473430000|2024-12-06 08:23:50|136.5|136.1|136.51|136.11|136.52|136.12|136.47|136.07|16
1733473440000|2024-12-06 08:24:00|136.52|136.12|136.6|136.2|136.6|136.2|136.5|136.1|17
1733473450000|2024-12-06 08:24:10|136.59|136.19|136.55|136.15|136.59|136.19|136.54|136.14|7
1733473460000|2024-12-06 08:24:20|136.56|136.16|136.6|136.2|136.6|136.2|136.56|136.16|10
1733473470000|2024-12-06 08:24:30|136.59|136.19|136.58|136.18|136.63|136.23|136.58|136.18|8
1733473480000|2024-12-06 08:24:40|136.54|136.14|136.45|136.05|136.54|136.14|136.45|136.05|5
1733473490000|2024-12-06 08:24:50|136.44|136.04|136.49|136.09|136.5|136.1|136.4|136|18
1733473500000|2024-12-06 08:25:00|136.48|136.08|136.46|136.06|136.5|136.1|136.46|136.06|15
1733473510000|2024-12-06 08:25:10|136.47|136.07|136.58|136.18|136.58|136.18|136.47|136.07|6
1733473520000|2024-12-06 08:25:20|136.56|136.16|136.55|136.15|136.56|136.16|136.51|136.11|9
1733473530000|2024-12-06 08:25:30|136.56|136.16|136.56|136.16|136.57|136.17|136.55|136.15|8
1733473540000|2024-12-06 08:25:40|136.53|136.13|136.55|136.15|136.55|136.15|136.53|136.13|5
1733473550000|2024-12-06 08:25:50|136.54|136.14|136.52|136.12|136.55|136.15|136.52|136.12|4
1733473560000|2024-12-06 08:26:00|136.51|136.11|136.49|136.09|136.51|136.11|136.49|136.09|3
1733473570000|2024-12-06 08:26:10|136.48|136.08|136.5|136.1|136.5|136.1|136.47|136.07|9
1733473580000|2024-12-06 08:26:20|136.49|136.09|136.49|136.09|136.52|136.12|136.48|136.08|12
1733473590000|2024-12-06 08:26:30|136.47|136.07|136.49|136.09|136.5|136.1|136.45|136.05|9
1733473600000|2024-12-06 08:26:40|136.48|136.08|136.49|136.09|136.51|136.11|136.47|136.07|11
1733473610000|2024-12-06 08:26:50|136.5|136.1|136.47|136.07|136.5|136.1|136.46|136.06|6
1733473620000|2024-12-06 08:27:00|136.46|136.06|136.49|136.09|136.5|136.1|136.46|136.06|9
1733473630000|2024-12-06 08:27:10|136.48|136.08|136.43|136.03|136.5|136.1|136.42|136.02|7
1733473640000|2024-12-06 08:27:20|136.45|136.05|136.45|136.05|136.46|136.06|136.43|136.03|13
1733473650000|2024-12-06 08:27:30|136.46|136.06|136.41|136.01|136.46|136.06|136.41|136.01|6
1733473660000|2024-12-06 08:27:40|136.4|136|136.44|136.04|136.46|136.06|136.4|136|8
1733473670000|2024-12-06 08:27:50|136.43|136.03|136.43|136.03|136.44|136.04|136.4|136|9
1733473680000|2024-12-06 08:28:00|136.44|136.04|136.46|136.06|136.48|136.08|136.43|136.03|13
1733473690000|2024-12-06 08:28:10|136.42|136.02|136.46|136.06|136.48|136.08|136.42|136.02|10
1733473700000|2024-12-06 08:28:20|136.47|136.07|136.51|136.11|136.53|136.13|136.47|136.07|13
1733473710000|2024-12-06 08:28:30|136.53|136.13|136.66|136.26|136.66|136.26|136.53|136.13|11
1733473720000|2024-12-06 08:28:40|136.69|136.29|136.73|136.33|136.74|136.34|136.69|136.29|12
1733473730000|2024-12-06 08:28:50|136.7|136.3|136.76|136.36|136.76|136.36|136.69|136.29|8
1733473740000|2024-12-06 08:29:00|136.75|136.35|136.71|136.31|136.76|136.36|136.71|136.31|4
1733473750000|2024-12-06 08:29:10|136.72|136.32|136.61|136.21|136.72|136.32|136.61|136.21|5
1733473760000|2024-12-06 08:29:20|136.65|136.25|136.65|136.25|136.65|136.25|136.64|136.24|3
1733473770000|2024-12-06 08:29:30|136.67|136.27|136.65|136.25|136.67|136.27|136.65|136.25|3
1733473780000|2024-12-06 08:29:40|136.64|136.24|136.73|136.33|136.73|136.33|136.64|136.24|8
1733473790000|2024-12-06 08:29:50|136.72|136.32|136.73|136.33|136.74|136.34|136.7|136.3|8
1733473800000|2024-12-06 08:30:00|136.7|136.3|136.66|136.26|136.7|136.3|136.65|136.25|5
1733473810000|2024-12-06 08:30:10|136.63|136.23|136.64|136.24|136.64|136.24|136.63|136.23|4
1733473820000|2024-12-06 08:30:20|136.63|136.23|136.59|136.19|136.63|136.23|136.56|136.16|8
1733473830000|2024-12-06 08:30:30|136.6|136.2|136.63|136.23|136.64|136.24|136.6|136.2|8
1733473840000|2024-12-06 08:30:40|136.64|136.24|136.63|136.23|136.65|136.25|136.61|136.21|14
1733473850000|2024-12-06 08:30:50|136.66|136.26|136.67|136.27|136.73|136.33|136.66|136.26|12
1733473860000|2024-12-06 08:31:00|136.63|136.23|136.46|136.06|136.63|136.23|136.46|136.06|11
1733473870000|2024-12-06 08:31:10|136.45|136.05|136.37|135.97|136.45|136.05|136.32|135.92|13
1733473880000|2024-12-06 08:31:20|136.38|135.98|136.5|136.1|136.5|136.1|136.38|135.98|11
1733473890000|2024-12-06 08:31:30|136.53|136.13|136.46|136.06|136.53|136.13|136.44|136.04|14
1733473900000|2024-12-06 08:31:40|136.45|136.05|136.43|136.03|136.46|136.06|136.43|136.03|9
1733473910000|2024-12-06 08:31:50|136.41|136.01|136.34|135.94|136.41|136.01|136.33|135.93|12
1733473920000|2024-12-06 08:32:00|136.32|135.92|136.46|136.06|136.46|136.06|136.32|135.92|16
1733473930000|2024-12-06 08:32:10|136.45|136.05|136.43|136.03|136.52|136.12|136.43|136.03|8
1733473940000|2024-12-06 08:32:20|136.42|136.02|136.34|135.94|136.42|136.02|136.34|135.94|6
1733473950000|2024-12-06 08:32:30|136.31|135.91|136.26|135.86|136.31|135.91|136.24|135.84|17
1733473960000|2024-12-06 08:32:40|136.25|135.85|136.25|135.85|136.25|135.85|136.25|135.85|1
1733473970000|2024-12-06 08:32:50|136.26|135.86|136.25|135.85|136.28|135.88|136.24|135.84|6
1733473980000|2024-12-06 08:33:00|136.26|135.86|136.21|135.81|136.26|135.86|136.21|135.81|5
1733473990000|2024-12-06 08:33:10|136.15|135.75|136.13|135.73|136.15|135.75|136.13|135.73|3
1733474000000|2024-12-06 08:33:20|136.12|135.72|136.15|135.75|136.15|135.75|136.12|135.72|6
1733474010000|2024-12-06 08:33:30|136.16|135.76|136.16|135.76|136.17|135.77|136.15|135.75|5
1733474020000|2024-12-06 08:33:40|136.17|135.77|136.19|135.79|136.23|135.83|136.17|135.77|6
1733474030000|2024-12-06 08:33:50|136.2|135.8|136.16|135.76|136.2|135.8|136.15|135.75|7
1733474040000|2024-12-06 08:34:00|136.17|135.77|136.25|135.85|136.25|135.85|136.17|135.77|10
1733474050000|2024-12-06 08:34:10|136.24|135.84|136.22|135.82|136.24|135.84|136.22|135.82|5
1733474060000|2024-12-06 08:34:20|136.23|135.83|136.17|135.77|136.23|135.83|136.17|135.77|13
1733474070000|2024-12-06 08:34:30|136.16|135.76|136.19|135.79|136.22|135.82|136.16|135.76|11
1733474080000|2024-12-06 08:34:40|136.17|135.77|136.07|135.67|136.17|135.77|136.07|135.67|5
1733474090000|2024-12-06 08:34:50|136.03|135.63|135.99|135.59|136.03|135.63|135.99|135.59|3
1733474100000|2024-12-06 08:35:00|136|135.6|135.99|135.59|136.01|135.61|135.98|135.58|10
1733474110000|2024-12-06 08:35:10|136|135.6|136.05|135.65|136.05|135.65|136|135.6|12
1733474120000|2024-12-06 08:35:20|136.07|135.67|136.12|135.72|136.12|135.72|136.07|135.67|11
1733474130000|2024-12-06 08:35:30|136.11|135.71|136.08|135.68|136.11|135.71|136.08|135.68|3
1733474140000|2024-12-06 08:35:40|136.09|135.69|136.15|135.75|136.16|135.76|136.06|135.66|17
1733474150000|2024-12-06 08:35:50|136.16|135.76|136.23|135.83|136.23|135.83|136.16|135.76|12
1733474160000|2024-12-06 08:36:00|136.2|135.8|136.14|135.74|136.2|135.8|136.14|135.74|3
1733474170000|2024-12-06 08:36:10|136.11|135.71|135.95|135.55|136.11|135.71|135.94|135.54|13
1733474180000|2024-12-06 08:36:20|135.94|135.54|135.93|135.53|135.95|135.55|135.91|135.51|10
1733474190000|2024-12-06 08:36:30|135.94|135.54|135.99|135.59|136|135.6|135.94|135.54|8
1733474200000|2024-12-06 08:36:40|135.98|135.58|136.01|135.61|136.04|135.64|135.98|135.58|13
1733474210000|2024-12-06 08:36:50|136.03|135.63|136.06|135.66|136.1|135.7|136.03|135.63|12
1733474220000|2024-12-06 08:37:00|136.02|135.62|136.08|135.68|136.08|135.68|136.02|135.62|6
1733474230000|2024-12-06 08:37:10|136.09|135.69|135.97|135.57|136.09|135.69|135.96|135.56|6
1733474240000|2024-12-06 08:37:20|135.96|135.56|136.01|135.61|136.02|135.62|135.96|135.56|12
1733474250000|2024-12-06 08:37:30|136.06|135.66|135.95|135.55|136.06|135.66|135.95|135.55|4
1733474260000|2024-12-06 08:37:40|135.96|135.56|135.96|135.56|136|135.6|135.96|135.56|11
1733474270000|2024-12-06 08:37:50|135.95|135.55|135.95|135.55|135.95|135.55|135.94|135.54|5
1733474280000|2024-12-06 08:38:00|135.96|135.56|135.95|135.55|135.98|135.58|135.95|135.55|6
1733474290000|2024-12-06 08:38:10|135.93|135.53|135.92|135.52|135.93|135.53|135.89|135.49|6
1733474300000|2024-12-06 08:38:20|135.89|135.49|135.8|135.4|135.89|135.49|135.8|135.4|4
1733474310000|2024-12-06 08:38:30|135.79|135.39|135.85|135.45|135.85|135.45|135.76|135.36|12
1733474320000|2024-12-06 08:38:40|135.78|135.38|135.76|135.36|135.8|135.4|135.76|135.36|9
1733474330000|2024-12-06 08:38:50|135.74|135.34|135.7|135.3|135.75|135.35|135.7|135.3|7
1733474340000|2024-12-06 08:39:00|135.71|135.31|135.7|135.3|135.75|135.35|135.69|135.29|9
1733474350000|2024-12-06 08:39:10|135.71|135.31|135.7|135.3|135.72|135.32|135.69|135.29|6
1733474360000|2024-12-06 08:39:20|135.69|135.29|135.67|135.27|135.69|135.29|135.67|135.27|4
1733474370000|2024-12-06 08:39:30|135.61|135.21|135.56|135.16|135.61|135.21|135.55|135.15|10
1733474380000|2024-12-06 08:39:40|135.55|135.15|135.55|135.15|135.55|135.15|135.54|135.14|3
1733474390000|2024-12-06 08:39:50|135.54|135.14|135.5|135.1|135.54|135.14|135.48|135.08|10
1733474400000|2024-12-06 08:40:00|135.51|135.11|135.37|134.97|135.51|135.11|135.37|134.97|10
1733474410000|2024-12-06 08:40:10|135.38|134.98|135.3|134.9|135.38|134.98|135.3|134.9|9
1733474420000|2024-12-06 08:40:20|135.23|134.83|135.23|134.83|135.23|134.83|135.18|134.78|7
1733474430000|2024-12-06 08:40:30|135.25|134.85|135.29|134.89|135.31|134.91|135.25|134.85|12
1733474440000|2024-12-06 08:40:40|135.3|134.9|134.98|134.58|135.34|134.94|134.87|134.47|17
1733474450000|2024-12-06 08:40:50|135|134.6|135.13|134.73|135.13|134.73|135|134.6|14
1733474460000|2024-12-06 08:41:00|135.14|134.74|135.3|134.9|135.3|134.9|135.14|134.74|13
1733474470000|2024-12-06 08:41:10|135.32|134.92|135.38|134.98|135.38|134.98|135.29|134.89|10
1733474480000|2024-12-06 08:41:20|135.39|134.99|135.61|135.21|135.7|135.3|135.39|134.99|20
1733474490000|2024-12-06 08:41:30|135.6|135.2|135.71|135.31|135.71|135.31|135.6|135.2|18
1733474500000|2024-12-06 08:41:40|135.72|135.32|135.58|135.18|135.73|135.33|135.58|135.18|10
1733474510000|2024-12-06 08:41:50|135.56|135.16|135.52|135.12|135.56|135.16|135.51|135.11|7
1733474520000|2024-12-06 08:42:00|135.51|135.11|135.56|135.16|135.56|135.16|135.48|135.08|11
1733474530000|2024-12-06 08:42:10|135.55|135.15|135.54|135.14|135.55|135.15|135.5|135.1|4
1733474540000|2024-12-06 08:42:20|135.55|135.15|135.57|135.17|135.61|135.21|135.55|135.15|8
1733474550000|2024-12-06 08:42:30|135.52|135.12|135.54|135.14|135.54|135.14|135.52|135.12|5
1733474560000|2024-12-06 08:42:40|135.53|135.13|135.62|135.22|135.63|135.23|135.53|135.13|6
1733474570000|2024-12-06 08:42:50|135.61|135.21|135.64|135.24|135.64|135.24|135.6|135.2|8
1733474580000|2024-12-06 08:43:00|135.63|135.23|135.52|135.12|135.63|135.23|135.52|135.12|4
1733474590000|2024-12-06 08:43:10|135.51|135.11|135.47|135.07|135.51|135.11|135.47|135.07|2
1733474600000|2024-12-06 08:43:20|135.46|135.06|135.51|135.11|135.51|135.11|135.46|135.06|7
1733474610000|2024-12-06 08:43:30|135.5|135.1|135.53|135.13|135.53|135.13|135.47|135.07|4
1733474620000|2024-12-06 08:43:40|135.52|135.12|135.66|135.26|135.66|135.26|135.52|135.12|10
1733474630000|2024-12-06 08:43:50|135.64|135.24|135.88|135.48|135.88|135.48|135.64|135.24|12
1733474650000|2024-12-06 08:44:10|135.86|135.46|135.69|135.29|135.87|135.47|135.69|135.29|7
1733474660000|2024-12-06 08:44:20|135.68|135.28|135.66|135.26|135.69|135.29|135.64|135.24|8
1733474670000|2024-12-06 08:44:30|135.65|135.25|135.72|135.32|135.75|135.35|135.65|135.25|9
1733474680000|2024-12-06 08:44:40|135.7|135.3|135.69|135.29|135.7|135.3|135.69|135.29|2
1733474690000|2024-12-06 08:44:50|135.62|135.22|135.62|135.22|135.62|135.22|135.62|135.22|1
1733474700000|2024-12-06 08:45:00|135.64|135.24|135.53|135.13|135.66|135.26|135.52|135.12|7
1733474710000|2024-12-06 08:45:10|135.49|135.09|135.38|134.98|135.49|135.09|135.38|134.98|3
1733474720000|2024-12-06 08:45:20|135.42|135.02|135.52|135.12|135.52|135.12|135.42|135.02|7
1733474730000|2024-12-06 08:45:30|135.53|135.13|135.66|135.26|135.66|135.26|135.52|135.12|8
1733474740000|2024-12-06 08:45:40|135.71|135.31|135.89|135.49|135.89|135.49|135.71|135.31|7
1733474750000|2024-12-06 08:45:50|135.87|135.47|135.68|135.28|135.87|135.47|135.59|135.19|13
1733474760000|2024-12-06 08:46:00|135.67|135.27|135.56|135.16|135.67|135.27|135.56|135.16|13
1733474770000|2024-12-06 08:46:10|135.57|135.17|135.63|135.23|135.63|135.23|135.57|135.17|10
1733474780000|2024-12-06 08:46:20|135.65|135.25|135.6|135.2|135.65|135.25|135.57|135.17|8
1733474790000|2024-12-06 08:46:30|135.59|135.19|135.66|135.26|135.67|135.27|135.59|135.19|15
1733474800000|2024-12-06 08:46:40|135.65|135.25|135.61|135.21|135.67|135.27|135.57|135.17|10
1733474810000|2024-12-06 08:46:50|135.6|135.2|135.5|135.1|135.6|135.2|135.5|135.1|5
1733474820000|2024-12-06 08:47:00|135.53|135.13|135.62|135.22|135.62|135.22|135.53|135.13|9
1733474830000|2024-12-06 08:47:10|135.61|135.21|135.61|135.21|135.67|135.27|135.6|135.2|10
1733474840000|2024-12-06 08:47:20|135.62|135.22|135.67|135.27|135.75|135.35|135.62|135.22|9
1733474850000|2024-12-06 08:47:30|135.65|135.25|135.69|135.29|135.69|135.29|135.65|135.25|7
1733474860000|2024-12-06 08:47:40|135.7|135.3|135.69|135.29|135.7|135.3|135.69|135.29|2
1733474870000|2024-12-06 08:47:50|135.67|135.27|135.79|135.39|135.79|135.39|135.67|135.27|10
1733474880000|2024-12-06 08:48:00|135.78|135.38|135.69|135.29|135.79|135.39|135.69|135.29|12
1733474890000|2024-12-06 08:48:10|135.7|135.3|135.6|135.2|135.7|135.3|135.6|135.2|7
1733474900000|2024-12-06 08:48:20|135.59|135.19|135.56|135.16|135.61|135.21|135.56|135.16|13
1733474910000|2024-12-06 08:48:30|135.51|135.11|135.47|135.07|135.51|135.11|135.47|135.07|8
1733474920000|2024-12-06 08:48:40|135.39|134.99|135.43|135.03|135.45|135.05|135.39|134.99|13
1733474930000|2024-12-06 08:48:50|135.4|135|135.45|135.05|135.45|135.05|135.4|135|6
1733474940000|2024-12-06 08:49:00|135.5|135.1|135.48|135.08|135.53|135.13|135.48|135.08|9
1733474950000|2024-12-06 08:49:10|135.46|135.06|135.38|134.98|135.46|135.06|135.3|134.9|15
1733474960000|2024-12-06 08:49:20|135.34|134.94|135.35|134.95|135.35|134.95|135.27|134.87|8
1733474970000|2024-12-06 08:49:30|135.34|134.94|135.36|134.96|135.38|134.98|135.33|134.93|9
1733474980000|2024-12-06 08:49:40|135.37|134.97|135.29|134.89|135.38|134.98|135.26|134.86|13
1733474990000|2024-12-06 08:49:50|135.27|134.87|135.32|134.92|135.34|134.94|135.27|134.87|14
1733475000000|2024-12-06 08:50:00|135.33|134.93|135.19|134.79|135.33|134.93|135.16|134.76|15
1733475010000|2024-12-06 08:50:10|135.18|134.78|135.02|134.62|135.18|134.78|135.02|134.62|4
1733475020000|2024-12-06 08:50:20|134.96|134.56|135.19|134.79|135.2|134.8|134.96|134.56|14
1733475030000|2024-12-06 08:50:30|135.15|134.75|135.15|134.75|135.15|134.75|135.06|134.66|11
1733475040000|2024-12-06 08:50:40|135.17|134.77|135.15|134.75|135.23|134.83|135.14|134.74|15
1733475050000|2024-12-06 08:50:50|135.16|134.76|135.16|134.76|135.19|134.79|135.15|134.75|8
1733475060000|2024-12-06 08:51:00|135.15|134.75|135.02|134.62|135.15|134.75|135.01|134.61|11
1733475070000|2024-12-06 08:51:10|135.01|134.61|135|134.6|135.02|134.62|134.99|134.59|11
1733475080000|2024-12-06 08:51:20|135.01|134.61|134.99|134.59|135.05|134.65|134.99|134.59|9
1733475090000|2024-12-06 08:51:30|134.98|134.58|134.96|134.56|135.03|134.63|134.96|134.56|8
1733475100000|2024-12-06 08:51:40|134.94|134.54|134.87|134.47|134.94|134.54|134.86|134.46|12
1733475110000|2024-12-06 08:51:50|134.88|134.48|134.76|134.36|134.88|134.48|134.76|134.36|12
1733475120000|2024-12-06 08:52:00|134.81|134.41|134.87|134.47|134.88|134.48|134.81|134.41|7
1733475130000|2024-12-06 08:52:10|134.84|134.44|134.76|134.36|134.84|134.44|134.76|134.36|14
1733475140000|2024-12-06 08:52:20|134.75|134.35|134.77|134.37|134.77|134.37|134.66|134.26|17
1733475150000|2024-12-06 08:52:30|134.75|134.35|134.67|134.27|134.79|134.39|134.65|134.25|19
1733475160000|2024-12-06 08:52:40|134.66|134.26|134.47|134.07|134.66|134.26|134.46|134.06|11
1733475170000|2024-12-06 08:52:50|134.46|134.06|134.49|134.09|134.49|134.09|134.45|134.05|7
1733475180000|2024-12-06 08:53:00|134.47|134.07|134.38|133.98|134.48|134.08|134.37|133.97|12
1733475190000|2024-12-06 08:53:10|134.39|133.99|134.27|133.87|134.42|134.02|134.27|133.87|9
1733475200000|2024-12-06 08:53:20|134.28|133.88|134.27|133.87|134.29|133.89|134.26|133.86|7
1733475210000|2024-12-06 08:53:30|134.26|133.86|134.18|133.78|134.27|133.87|134.18|133.78|7
1733475220000|2024-12-06 08:53:40|134.16|133.76|134.18|133.78|134.24|133.84|134.13|133.73|8
1733475230000|2024-12-06 08:53:50|134.19|133.79|134.17|133.77|134.19|133.79|134.17|133.77|7
1733475240000|2024-12-06 08:54:00|134.16|133.76|134.06|133.66|134.16|133.76|134.05|133.65|6
1733475250000|2024-12-06 08:54:10|134.03|133.63|134.07|133.67|134.08|133.68|134|133.6|11
1733475260000|2024-12-06 08:54:20|134.05|133.65|134|133.6|134.05|133.65|133.97|133.57|7
1733475270000|2024-12-06 08:54:30|133.98|133.58|134.12|133.72|134.14|133.74|133.98|133.58|13
1733475280000|2024-12-06 08:54:40|134.07|133.67|133.88|133.48|134.12|133.72|133.88|133.48|12
1733475290000|2024-12-06 08:54:50|133.86|133.46|133.91|133.51|133.92|133.52|133.84|133.44|9
1733475300000|2024-12-06 08:55:00|133.82|133.42|133.82|133.42|133.83|133.43|133.82|133.42|3
1733475310000|2024-12-06 08:55:10|133.84|133.44|133.91|133.51|133.96|133.56|133.81|133.41|10
1733475320000|2024-12-06 08:55:20|133.95|133.55|134.01|133.61|134.07|133.67|133.95|133.55|8
1733475330000|2024-12-06 08:55:30|134.05|133.65|134.17|133.77|134.17|133.77|134.05|133.65|6
1733475340000|2024-12-06 08:55:40|134.18|133.78|134.28|133.88|134.29|133.89|134.16|133.76|9
1733475350000|2024-12-06 08:55:50|134.29|133.89|133.99|133.59|134.29|133.89|133.99|133.59|5
1733475360000|2024-12-06 08:56:00|134.02|133.62|134.02|133.62|134.03|133.63|134.02|133.62|5
1733475370000|2024-12-06 08:56:10|134.03|133.63|134.06|133.66|134.12|133.72|134.02|133.62|9
1733475380000|2024-12-06 08:56:20|134.11|133.71|134.02|133.62|134.11|133.71|134.01|133.61|6
1733475390000|2024-12-06 08:56:30|134.01|133.61|134.03|133.63|134.09|133.69|134.01|133.61|7
1733475400000|2024-12-06 08:56:40|134.04|133.64|134.05|133.65|134.06|133.66|134.04|133.64|5
1733475410000|2024-12-06 08:56:50|133.99|133.59|133.93|133.53|133.99|133.59|133.87|133.47|7
1733475420000|2024-12-06 08:57:00|133.94|133.54|134.07|133.67|134.07|133.67|133.92|133.52|8
1733475430000|2024-12-06 08:57:10|134.02|133.62|134.07|133.67|134.07|133.67|134.02|133.62|3
1733475440000|2024-12-06 08:57:20|134.03|133.63|134.08|133.68|134.11|133.71|134.03|133.63|7
1733475450000|2024-12-06 08:57:30|134.11|133.71|134.19|133.79|134.19|133.79|134.11|133.71|6
1733475460000|2024-12-06 08:57:40|134.18|133.78|134.26|133.86|134.26|133.86|134.18|133.78|4
1733475470000|2024-12-06 08:57:50|134.27|133.87|134.24|133.84|134.27|133.87|134.21|133.81|3
1733475480000|2024-12-06 08:58:00|134.23|133.83|134.27|133.87|134.28|133.88|134.23|133.83|3
1733475490000|2024-12-06 08:58:10|134.26|133.86|134.18|133.78|134.26|133.86|134.15|133.75|8
1733475500000|2024-12-06 08:58:20|134.23|133.83|134.28|133.88|134.28|133.88|134.21|133.81|5
1733475510000|2024-12-06 08:58:30|134.27|133.87|134.22|133.82|134.27|133.87|134.19|133.79|6
1733475520000|2024-12-06 08:58:40|134.23|133.83|134.15|133.75|134.23|133.83|134.15|133.75|6
1733475530000|2024-12-06 08:58:50|134.12|133.72|134.1|133.7|134.21|133.81|134.1|133.7|11
1733475540000|2024-12-06 08:59:00|134.15|133.75|134.05|133.65|134.15|133.75|134.05|133.65|6
1733475550000|2024-12-06 08:59:10|134.06|133.66|134.06|133.66|134.09|133.69|134.03|133.63|11
1733475560000|2024-12-06 08:59:20|134.08|133.68|134.14|133.74|134.14|133.74|134.05|133.65|9
1733475570000|2024-12-06 08:59:30|134.13|133.73|134.08|133.68|134.13|133.73|134.08|133.68|5
1733475580000|2024-12-06 08:59:40|134.07|133.67|134.08|133.68|134.08|133.68|134.07|133.67|2
1733475590000|2024-12-06 08:59:50|134.12|133.72|134.11|133.71|134.13|133.73|134.09|133.69|10
1733475600000|2024-12-06 09:00:00|134.15|133.75|134.13|133.73|134.16|133.76|134.08|133.68|9
1733475610000|2024-12-06 09:00:10|134.15|133.75|134.22|133.82|134.23|133.83|134.15|133.75|11
1733475620000|2024-12-06 09:00:20|134.23|133.83|134.17|133.77|134.27|133.87|134.16|133.76|8
1733475630000|2024-12-06 09:00:30|134.2|133.8|134.03|133.63|134.2|133.8|134.03|133.63|9
1733475640000|2024-12-06 09:00:40|134.05|133.65|134.11|133.71|134.11|133.71|134.05|133.65|5
1733475650000|2024-12-06 09:00:50|134.15|133.75|134.19|133.79|134.19|133.79|134.13|133.73|6
1733475660000|2024-12-06 09:01:00|134.2|133.8|134.16|133.76|134.29|133.89|134.16|133.76|9
1733475670000|2024-12-06 09:01:10|134.1|133.7|133.82|133.42|134.1|133.7|133.82|133.42|10
1733475680000|2024-12-06 09:01:20|133.81|133.41|133.94|133.54|133.95|133.55|133.8|133.4|8
1733475690000|2024-12-06 09:01:30|133.88|133.48|133.84|133.44|133.92|133.52|133.81|133.41|12
1733475700000|2024-12-06 09:01:40|133.83|133.43|133.67|133.27|133.83|133.43|133.67|133.27|9
1733475710000|2024-12-06 09:01:50|133.64|133.24|133.58|133.18|133.64|133.24|133.55|133.15|8
1733475720000|2024-12-06 09:02:00|133.56|133.16|133.5|133.1|133.6|133.2|133.5|133.1|5
1733475730000|2024-12-06 09:02:10|133.48|133.08|133.64|133.24|133.74|133.34|133.48|133.08|12
1733475740000|2024-12-06 09:02:20|133.62|133.22|133.56|133.16|133.71|133.31|133.56|133.16|11
1733475750000|2024-12-06 09:02:30|133.58|133.18|133.73|133.33|133.73|133.33|133.58|133.18|6
1733475760000|2024-12-06 09:02:40|133.72|133.32|133.9|133.5|133.9|133.5|133.72|133.32|10
1733475770000|2024-12-06 09:02:50|133.89|133.49|133.66|133.26|133.89|133.49|133.62|133.22|10
1733475780000|2024-12-06 09:03:00|133.63|133.23|133.49|133.09|133.63|133.23|133.49|133.09|8
1733475790000|2024-12-06 09:03:10|133.45|133.05|133.34|132.94|133.45|133.05|133.34|132.94|7
1733475800000|2024-12-06 09:03:20|133.33|132.93|133.51|133.11|133.54|133.14|133.33|132.93|11
1733475810000|2024-12-06 09:03:30|133.5|133.1|133.48|133.08|133.59|133.19|133.48|133.08|8
1733475820000|2024-12-06 09:03:40|133.49|133.09|133.4|133|133.49|133.09|133.4|133|3
1733475830000|2024-12-06 09:03:50|133.42|133.02|133.42|133.02|133.45|133.05|133.4|133|7
1733475840000|2024-12-06 09:04:00|133.41|133.01|133.45|133.05|133.46|133.06|133.41|133.01|6
1733475850000|2024-12-06 09:04:10|133.43|133.03|133.31|132.91|133.46|133.06|133.31|132.91|9
1733475860000|2024-12-06 09:04:20|133.27|132.87|133.43|133.03|133.43|133.03|133.26|132.86|9
1733475870000|2024-12-06 09:04:30|133.44|133.04|133.36|132.96|133.45|133.05|133.36|132.96|7
1733475880000|2024-12-06 09:04:40|133.35|132.95|133.36|132.96|133.36|132.96|133.33|132.93|6
1733475890000|2024-12-06 09:04:50|133.35|132.95|133.47|133.07|133.47|133.07|133.35|132.95|7
1733475900000|2024-12-06 09:05:00|133.46|133.06|133.37|132.97|133.46|133.06|133.36|132.96|8
1733475910000|2024-12-06 09:05:10|133.35|132.95|133.26|132.86|133.35|132.95|133.26|132.86|3
1733475920000|2024-12-06 09:05:20|133.21|132.81|133.16|132.76|133.23|132.83|133.16|132.76|4
1733475930000|2024-12-06 09:05:30|133.14|132.74|133.19|132.79|133.19|132.79|133.14|132.74|4
1733475940000|2024-12-06 09:05:40|133.17|132.77|133.26|132.86|133.26|132.86|133.17|132.77|8
1733475950000|2024-12-06 09:05:50|133.28|132.88|133.17|132.77|133.28|132.88|133.17|132.77|8
1733475960000|2024-12-06 09:06:00|133.18|132.78|133.27|132.87|133.28|132.88|133.17|132.77|10
1733475970000|2024-12-06 09:06:10|133.26|132.86|133.28|132.88|133.37|132.97|133.24|132.84|10
1733475980000|2024-12-06 09:06:20|133.27|132.87|133.27|132.87|133.27|132.87|133.22|132.82|9
1733475990000|2024-12-06 09:06:30|133.26|132.86|133.24|132.84|133.26|132.86|133.16|132.76|8
1733476000000|2024-12-06 09:06:40|133.22|132.82|133.15|132.75|133.22|132.82|133.12|132.72|10
1733476010000|2024-12-06 09:06:50|133.13|132.73|133.21|132.81|133.21|132.81|133.11|132.71|9
1733476020000|2024-12-06 09:07:00|133.25|132.85|133.16|132.76|133.26|132.86|133.16|132.76|5
1733476030000|2024-12-06 09:07:10|133.19|132.79|133.21|132.81|133.21|132.81|133.19|132.79|3
1733476040000|2024-12-06 09:07:20|133.22|132.82|133.05|132.65|133.24|132.84|133.05|132.65|10
1733476050000|2024-12-06 09:07:30|133.06|132.66|132.91|132.51|133.06|132.66|132.88|132.48|11
1733476060000|2024-12-06 09:07:40|132.88|132.48|132.98|132.58|132.98|132.58|132.86|132.46|9
1733476070000|2024-12-06 09:07:50|132.96|132.56|132.89|132.49|132.96|132.56|132.88|132.48|4
1733476080000|2024-12-06 09:08:00|132.88|132.48|132.86|132.46|132.88|132.48|132.86|132.46|5
1733476090000|2024-12-06 09:08:10|132.78|132.38|132.74|132.34|132.79|132.39|132.74|132.34|7
1733476100000|2024-12-06 09:08:20|132.76|132.36|132.75|132.35|132.85|132.45|132.75|132.35|10
1733476110000|2024-12-06 09:08:30|132.76|132.36|132.82|132.42|132.82|132.42|132.74|132.34|8
1733476120000|2024-12-06 09:08:40|132.85|132.45|132.88|132.48|132.93|132.53|132.85|132.45|8
1733476130000|2024-12-06 09:08:50|132.87|132.47|132.91|132.51|132.91|132.51|132.85|132.45|9
1733476140000|2024-12-06 09:09:00|132.94|132.54|132.76|132.36|132.95|132.55|132.76|132.36|6
1733476150000|2024-12-06 09:09:10|132.68|132.28|132.78|132.38|132.84|132.44|132.68|132.28|9
1733476160000|2024-12-06 09:09:20|132.76|132.36|132.69|132.29|132.76|132.36|132.67|132.27|6
1733476170000|2024-12-06 09:09:30|132.61|132.21|132.7|132.3|132.7|132.3|132.61|132.21|7
1733476180000|2024-12-06 09:09:40|132.71|132.31|132.71|132.31|132.72|132.32|132.71|132.31|3
1733476190000|2024-12-06 09:09:50|132.72|132.32|132.63|132.23|132.72|132.32|132.63|132.23|7
1733476200000|2024-12-06 09:10:00|132.64|132.24|132.67|132.27|132.69|132.29|132.64|132.24|8
1733476210000|2024-12-06 09:10:10|132.65|132.25|132.67|132.27|132.67|132.27|132.65|132.25|5
1733476220000|2024-12-06 09:10:20|132.66|132.26|132.71|132.31|132.76|132.36|132.66|132.26|9
1733476230000|2024-12-06 09:10:30|132.7|132.3|132.65|132.25|132.7|132.3|132.65|132.25|4
1733476240000|2024-12-06 09:10:40|132.67|132.27|132.71|132.31|132.83|132.43|132.67|132.27|13
1733476250000|2024-12-06 09:10:50|132.73|132.33|132.75|132.35|132.75|132.35|132.73|132.33|2
1733476260000|2024-12-06 09:11:00|132.78|132.38|132.77|132.37|132.79|132.39|132.76|132.36|5
1733476270000|2024-12-06 09:11:10|132.79|132.39|132.79|132.39|132.81|132.41|132.79|132.39|5
1733476280000|2024-12-06 09:11:20|132.78|132.38|132.71|132.31|132.78|132.38|132.69|132.29|5
1733476290000|2024-12-06 09:11:30|132.72|132.32|132.73|132.33|132.74|132.34|132.71|132.31|8
1733476300000|2024-12-06 09:11:40|132.74|132.34|132.9|132.5|132.9|132.5|132.74|132.34|11
1733476310000|2024-12-06 09:11:50|132.95|132.55|132.89|132.49|132.95|132.55|132.82|132.42|13
1733476320000|2024-12-06 09:12:00|132.86|132.46|132.78|132.38|132.86|132.46|132.77|132.37|4
1733476330000|2024-12-06 09:12:10|132.77|132.37|132.77|132.37|132.78|132.38|132.76|132.36|5
1733476340000|2024-12-06 09:12:20|132.74|132.34|132.55|132.15|132.74|132.34|132.55|132.15|3
1733476350000|2024-12-06 09:12:30|132.57|132.17|132.55|132.15|132.57|132.17|132.55|132.15|5
1733476360000|2024-12-06 09:12:40|132.56|132.16|132.55|132.15|132.56|132.16|132.55|132.15|2
1733476370000|2024-12-06 09:12:50|132.54|132.14|132.55|132.15|132.56|132.16|132.54|132.14|8
1733476380000|2024-12-06 09:13:00|132.57|132.17|132.58|132.18|132.59|132.19|132.57|132.17|4
1733476390000|2024-12-06 09:13:10|132.57|132.17|132.61|132.21|132.61|132.21|132.57|132.17|3
1733476400000|2024-12-06 09:13:20|132.53|132.13|132.54|132.14|132.54|132.14|132.53|132.13|2
1733476410000|2024-12-06 09:13:30|132.53|132.13|132.6|132.2|132.63|132.23|132.53|132.13|9
1733476420000|2024-12-06 09:13:40|132.59|132.19|132.55|132.15|132.59|132.19|132.55|132.15|3
1733476430000|2024-12-06 09:13:50|132.53|132.13|132.37|131.97|132.53|132.13|132.37|131.97|6
1733476440000|2024-12-06 09:14:00|132.35|131.95|132.37|131.97|132.38|131.98|132.35|131.95|9
1733476450000|2024-12-06 09:14:10|132.4|132|132.44|132.04|132.45|132.05|132.4|132|7
1733476460000|2024-12-06 09:14:20|132.46|132.06|132.6|132.2|132.61|132.21|132.46|132.06|14
1733476470000|2024-12-06 09:14:30|132.61|132.21|132.87|132.47|132.93|132.53|132.61|132.21|16
1733476480000|2024-12-06 09:14:40|132.79|132.39|132.75|132.35|132.79|132.39|132.71|132.31|5
1733476490000|2024-12-06 09:14:50|132.81|132.41|132.89|132.49|132.92|132.52|132.8|132.4|14
1733476500000|2024-12-06 09:15:00|132.88|132.48|132.73|132.33|132.88|132.48|132.7|132.3|17
1733476510000|2024-12-06 09:15:10|132.65|132.25|132.38|131.98|132.67|132.27|132.38|131.98|15
1733476520000|2024-12-06 09:15:20|132.32|131.92|132.4|132|132.58|132.18|132.32|131.92|14
1733476530000|2024-12-06 09:15:30|132.41|132.01|132.29|131.89|132.41|132.01|132.29|131.89|15
1733476540000|2024-12-06 09:15:40|132.32|131.92|132.28|131.88|132.34|131.94|132.28|131.88|14
1733476550000|2024-12-06 09:15:50|132.29|131.89|132.33|131.93|132.36|131.96|132.29|131.89|10
1733476560000|2024-12-06 09:16:00|132.32|131.92|132.35|131.95|132.42|132.02|132.32|131.92|12
1733476570000|2024-12-06 09:16:10|132.4|132|132.34|131.94|132.45|132.05|132.34|131.94|16
1733476580000|2024-12-06 09:16:20|132.36|131.96|132.35|131.95|132.37|131.97|132.3|131.9|13
1733476590000|2024-12-06 09:16:30|132.31|131.91|132.26|131.86|132.32|131.92|132.26|131.86|5
1733476600000|2024-12-06 09:16:40|132.2|131.8|132.1|131.7|132.2|131.8|132.1|131.7|16
1733476610000|2024-12-06 09:16:50|132.08|131.68|132.07|131.67|132.15|131.75|132.07|131.67|16
1733476620000|2024-12-06 09:17:00|132.04|131.64|132.06|131.66|132.07|131.67|131.99|131.59|21
1733476630000|2024-12-06 09:17:10|132.05|131.65|132|131.6|132.07|131.67|131.97|131.57|15
1733476640000|2024-12-06 09:17:20|132.02|131.62|132.12|131.72|132.14|131.74|132.01|131.61|16
1733476650000|2024-12-06 09:17:30|132.07|131.67|132.06|131.66|132.07|131.67|132.02|131.62|15
1733476660000|2024-12-06 09:17:40|132.04|131.64|132.1|131.7|132.13|131.73|132.03|131.63|15
1733476670000|2024-12-06 09:17:50|132.09|131.69|132.11|131.71|132.11|131.71|132.06|131.66|11
1733476680000|2024-12-06 09:18:00|132.15|131.75|131.94|131.54|132.15|131.75|131.94|131.54|6
1733476690000|2024-12-06 09:18:10|131.93|131.53|131.96|131.56|131.96|131.56|131.91|131.51|14
1733476700000|2024-12-06 09:18:20|131.97|131.57|132.1|131.7|132.13|131.73|131.97|131.57|18
1733476710000|2024-12-06 09:18:30|132.03|131.63|131.96|131.56|132.03|131.63|131.91|131.51|14
1733476720000|2024-12-06 09:18:40|131.95|131.55|131.95|131.55|131.96|131.56|131.92|131.52|7
1733476730000|2024-12-06 09:18:50|131.94|131.54|132.1|131.7|132.1|131.7|131.94|131.54|13
1733476740000|2024-12-06 09:19:00|132.11|131.71|131.98|131.58|132.12|131.72|131.96|131.56|15
1733476750000|2024-12-06 09:19:10|131.99|131.59|132.03|131.63|132.04|131.64|131.99|131.59|9
1733476760000|2024-12-06 09:19:20|132.02|131.62|131.97|131.57|132.03|131.63|131.97|131.57|10
1733476770000|2024-12-06 09:19:30|131.98|131.58|132.05|131.65|132.07|131.67|131.98|131.58|7
1733476780000|2024-12-06 09:19:40|132.06|131.66|132.13|131.73|132.15|131.75|132.05|131.65|9
1733476790000|2024-12-06 09:19:50|132.14|131.74|132.15|131.75|132.23|131.83|132.1|131.7|15
1733476800000|2024-12-06 09:20:00|132.16|131.76|132.07|131.67|132.16|131.76|132.05|131.65|9
1733476810000|2024-12-06 09:20:10|131.96|131.56|131.78|131.38|131.96|131.56|131.73|131.33|8
1733476820000|2024-12-06 09:20:20|131.74|131.34|131.91|131.51|132.04|131.64|131.72|131.32|21
1733476830000|2024-12-06 09:20:30|131.9|131.5|131.81|131.41|131.92|131.52|131.79|131.39|8
1733476840000|2024-12-06 09:20:40|131.77|131.37|131.71|131.31|131.77|131.37|131.7|131.3|3
1733476850000|2024-12-06 09:20:50|131.7|131.3|131.7|131.3|131.73|131.33|131.69|131.29|10
1733476860000|2024-12-06 09:21:00|131.71|131.31|131.79|131.39|131.83|131.43|131.71|131.31|16
1733476870000|2024-12-06 09:21:10|131.78|131.38|131.71|131.31|131.78|131.38|131.67|131.27|10
1733476880000|2024-12-06 09:21:20|131.7|131.3|131.81|131.41|131.81|131.41|131.66|131.26|19
1733476890000|2024-12-06 09:21:30|131.82|131.42|131.9|131.5|131.92|131.52|131.81|131.41|23
1733476900000|2024-12-06 09:21:40|131.92|131.52|131.93|131.53|132.03|131.63|131.89|131.49|17
1733476910000|2024-12-06 09:21:50|131.94|131.54|132.09|131.69|132.1|131.7|131.94|131.54|19
1733476920000|2024-12-06 09:22:00|132.1|131.7|132|131.6|132.13|131.73|131.99|131.59|15
1733476930000|2024-12-06 09:22:10|131.98|131.58|132.01|131.61|132.04|131.64|131.94|131.54|14
1733476940000|2024-12-06 09:22:20|131.98|131.58|132.06|131.66|132.11|131.71|131.96|131.56|17
1733476950000|2024-12-06 09:22:30|132.05|131.65|132.2|131.8|132.2|131.8|132.05|131.65|10
1733476960000|2024-12-06 09:22:40|132.23|131.83|132.24|131.84|132.25|131.85|132.2|131.8|9
1733476970000|2024-12-06 09:22:50|132.25|131.85|132.34|131.94|132.34|131.94|132.24|131.84|12
1733476980000|2024-12-06 09:23:00|132.33|131.93|132.38|131.98|132.4|132|132.33|131.93|11
1733476990000|2024-12-06 09:23:10|132.4|132|132.5|132.1|132.5|132.1|132.37|131.97|16
1733477000000|2024-12-06 09:23:20|132.51|132.11|132.67|132.27|132.67|132.27|132.5|132.1|22
1733477010000|2024-12-06 09:23:30|132.64|132.24|132.67|132.27|132.71|132.31|132.62|132.22|10
1733477020000|2024-12-06 09:23:40|132.65|132.25|132.56|132.16|132.66|132.26|132.54|132.14|7
1733477030000|2024-12-06 09:23:50|132.57|132.17|132.57|132.17|132.58|132.18|132.53|132.13|9
1733477040000|2024-12-06 09:24:00|132.56|132.16|132.35|131.95|132.56|132.16|132.34|131.94|15
1733477050000|2024-12-06 09:24:10|132.37|131.97|132.42|132.02|132.46|132.06|132.37|131.97|15
1733477060000|2024-12-06 09:24:20|132.39|131.99|132.33|131.93|132.39|131.99|132.32|131.92|4
1733477070000|2024-12-06 09:24:30|132.35|131.95|132.25|131.85|132.37|131.97|132.25|131.85|10
1733477080000|2024-12-06 09:24:40|132.21|131.81|131.99|131.59|132.21|131.81|131.99|131.59|6
1733477090000|2024-12-06 09:24:50|131.94|131.54|132.01|131.61|132.01|131.61|131.87|131.47|10
1733477100000|2024-12-06 09:25:00|131.99|131.59|132.23|131.83|132.23|131.83|131.97|131.57|17
1733477110000|2024-12-06 09:25:10|132.24|131.84|132.05|131.65|132.28|131.88|132.04|131.64|13
1733477120000|2024-12-06 09:25:20|132.04|131.64|132.03|131.63|132.06|131.66|131.91|131.51|16
1733477130000|2024-12-06 09:25:30|131.96|131.56|132.07|131.67|132.07|131.67|131.96|131.56|11
1733477140000|2024-12-06 09:25:40|132.06|131.66|132.09|131.69|132.12|131.72|131.96|131.56|14
1733477150000|2024-12-06 09:25:50|132.1|131.7|132.11|131.71|132.13|131.73|132.05|131.65|14
1733477160000|2024-12-06 09:26:00|132.1|131.7|132.04|131.64|132.1|131.7|132.02|131.62|16
1733477170000|2024-12-06 09:26:10|132.03|131.63|131.84|131.44|132.05|131.65|131.83|131.43|15
1733477180000|2024-12-06 09:26:20|131.83|131.43|131.75|131.35|131.83|131.43|131.69|131.29|21
1733477190000|2024-12-06 09:26:30|131.72|131.32|131.56|131.16|131.73|131.33|131.56|131.16|19
1733477200000|2024-12-06 09:26:40|131.58|131.18|131.76|131.36|131.84|131.44|131.58|131.18|23
1733477210000|2024-12-06 09:26:50|131.78|131.38|131.76|131.36|131.78|131.38|131.71|131.31|21
1733477220000|2024-12-06 09:27:00|131.77|131.37|131.74|131.34|131.77|131.37|131.71|131.31|21
1733477230000|2024-12-06 09:27:10|131.75|131.35|131.72|131.32|131.83|131.43|131.72|131.32|20
1733477240000|2024-12-06 09:27:20|131.71|131.31|131.71|131.31|131.72|131.32|131.71|131.31|3
1733477250000|2024-12-06 09:27:30|131.68|131.28|131.58|131.18|131.68|131.28|131.5|131.1|18
1733477260000|2024-12-06 09:27:40|131.56|131.16|131.52|131.12|131.59|131.19|131.52|131.12|17
1733477270000|2024-12-06 09:27:50|131.54|131.14|131.55|131.15|131.6|131.2|131.54|131.14|9
1733477280000|2024-12-06 09:28:00|131.51|131.11|131.5|131.1|131.56|131.16|131.49|131.09|15
1733477290000|2024-12-06 09:28:10|131.49|131.09|131.41|131.01|131.49|131.09|131.4|131|13
1733477300000|2024-12-06 09:28:20|131.42|131.02|131.43|131.03|131.48|131.08|131.42|131.02|19
1733477310000|2024-12-06 09:28:30|131.44|131.04|131.41|131.01|131.46|131.06|131.39|130.99|10
1733477320000|2024-12-06 09:28:40|131.42|131.02|131.53|131.13|131.56|131.16|131.42|131.02|22
1733477330000|2024-12-06 09:28:50|131.52|131.12|131.45|131.05|131.53|131.13|131.45|131.05|21
1733477340000|2024-12-06 09:29:00|131.44|131.04|131.51|131.11|131.52|131.12|131.43|131.03|16
1733477350000|2024-12-06 09:29:10|131.5|131.1|131.51|131.11|131.65|131.25|131.5|131.1|21
1733477360000|2024-12-06 09:29:20|131.52|131.12|131.45|131.05|131.52|131.12|131.45|131.05|18
1733477370000|2024-12-06 09:29:30|131.44|131.04|131.44|131.04|131.44|131.04|131.36|130.96|15
1733477380000|2024-12-06 09:29:40|131.43|131.03|131.45|131.05|131.49|131.09|131.43|131.03|23
1733477390000|2024-12-06 09:29:50|131.44|131.04|131.52|131.12|131.56|131.16|131.44|131.04|17
1733477400000|2024-12-06 09:30:00|131.53|131.13|131.47|131.07|131.59|131.19|131.47|131.07|19
1733477410000|2024-12-06 09:30:10|131.46|131.06|131.39|130.99|131.46|131.06|131.26|130.86|16
1733477420000|2024-12-06 09:30:20|131.4|131|131.41|131.01|131.49|131.09|131.39|130.99|18
1733477430000|2024-12-06 09:30:30|131.39|130.99|131.42|131.02|131.43|131.03|131.39|130.99|18
1733477440000|2024-12-06 09:30:40|131.39|130.99|131.33|130.93|131.42|131.02|131.32|130.92|15
1733477450000|2024-12-06 09:30:50|131.32|130.92|131.24|130.84|131.32|130.92|131.24|130.84|9
1733477460000|2024-12-06 09:31:00|131.26|130.86|131.38|130.98|131.4|131|131.26|130.86|26
1733477470000|2024-12-06 09:31:10|131.41|131.01|131.4|131|131.5|131.1|131.34|130.94|27
1733477480000|2024-12-06 09:31:20|131.41|131.01|131.44|131.04|131.47|131.07|131.39|130.99|21
1733477490000|2024-12-06 09:31:30|131.46|131.06|131.24|130.84|131.46|131.06|131.24|130.84|13
1733477500000|2024-12-06 09:31:40|131.23|130.83|131.24|130.84|131.28|130.88|131.21|130.81|17
1733477510000|2024-12-06 09:31:50|131.25|130.85|131.18|130.78|131.26|130.86|131.18|130.78|18
1733477520000|2024-12-06 09:32:00|131.17|130.77|131.09|130.69|131.22|130.82|131.09|130.69|25
1733477530000|2024-12-06 09:32:10|131.08|130.68|131.11|130.71|131.11|130.71|131.02|130.62|21
1733477540000|2024-12-06 09:32:20|131.1|130.7|131.06|130.66|131.17|130.77|131.04|130.64|17
1733477550000|2024-12-06 09:32:30|131.07|130.67|131.03|130.63|131.08|130.68|131.02|130.62|9
1733477560000|2024-12-06 09:32:40|131.02|130.62|130.88|130.48|131.02|130.62|130.88|130.48|17
1733477570000|2024-12-06 09:32:50|130.91|130.51|130.95|130.55|130.96|130.56|130.87|130.47|20
1733477580000|2024-12-06 09:33:00|130.94|130.54|130.96|130.56|130.96|130.56|130.87|130.47|17
1733477590000|2024-12-06 09:33:10|130.95|130.55|131.2|130.8|131.2|130.8|130.94|130.54|26
1733477600000|2024-12-06 09:33:20|131.25|130.85|131.2|130.8|131.25|130.85|131.07|130.67|12
1733477610000|2024-12-06 09:33:30|131.14|130.74|131.2|130.8|131.22|130.82|131.11|130.71|13
1733477620000|2024-12-06 09:33:40|131.23|130.83|131.24|130.84|131.24|130.84|131.23|130.83|2
1733477630000|2024-12-06 09:33:50|131.27|130.87|131.4|131|131.43|131.03|131.27|130.87|25
1733477640000|2024-12-06 09:34:00|131.39|130.99|131.34|130.94|131.4|131|131.33|130.93|28
1733477650000|2024-12-06 09:34:10|131.35|130.95|131.23|130.83|131.37|130.97|131.18|130.78|26
1733477660000|2024-12-06 09:34:20|131.22|130.82|131.32|130.92|131.32|130.92|131.16|130.76|14
1733477670000|2024-12-06 09:34:30|131.34|130.94|131.4|131|131.42|131.02|131.3|130.9|23
1733477680000|2024-12-06 09:34:40|131.41|131.01|131.34|130.94|131.44|131.04|131.28|130.88|22
1733477690000|2024-12-06 09:34:50|131.33|130.93|131.57|131.17|131.57|131.17|131.33|130.93|19
1733477700000|2024-12-06 09:35:00|131.58|131.18|131.58|131.18|131.59|131.19|131.48|131.08|17
1733477710000|2024-12-06 09:35:10|131.59|131.19|131.74|131.34|131.75|131.35|131.59|131.19|22
1733477720000|2024-12-06 09:35:20|131.76|131.36|131.89|131.49|131.89|131.49|131.75|131.35|16
1733477730000|2024-12-06 09:35:30|131.9|131.5|131.9|131.5|131.93|131.53|131.88|131.48|13
1733477740000|2024-12-06 09:35:40|131.84|131.44|131.71|131.31|131.85|131.45|131.63|131.23|16
1733477750000|2024-12-06 09:35:50|131.7|131.3|131.8|131.4|131.8|131.4|131.7|131.3|10
1733477760000|2024-12-06 09:36:00|131.79|131.39|131.7|131.3|131.84|131.44|131.7|131.3|22
1733477770000|2024-12-06 09:36:10|131.67|131.27|131.4|131|131.67|131.27|131.4|131|10
1733477780000|2024-12-06 09:36:20|131.39|130.99|131.38|130.98|131.41|131.01|131.27|130.87|17
1733477790000|2024-12-06 09:36:30|131.37|130.97|131.42|131.02|131.49|131.09|131.37|130.97|21
1733477800000|2024-12-06 09:36:40|131.43|131.03|131.35|130.95|131.43|131.03|131.3|130.9|16
1733477810000|2024-12-06 09:36:50|131.36|130.96|131.28|130.88|131.36|130.96|131.23|130.83|16
1733477820000|2024-12-06 09:37:00|131.29|130.89|131.4|131|131.4|131|131.23|130.83|18
1733477830000|2024-12-06 09:37:10|131.38|130.98|131.44|131.04|131.45|131.05|131.38|130.98|16
1733477840000|2024-12-06 09:37:20|131.41|131.01|131.27|130.87|131.44|131.04|131.26|130.86|16
1733477850000|2024-12-06 09:37:30|131.28|130.88|131.28|130.88|131.34|130.94|131.27|130.87|16
1733477860000|2024-12-06 09:37:40|131.26|130.86|131.22|130.82|131.27|130.87|131.21|130.81|17
1733477870000|2024-12-06 09:37:50|131.21|130.81|131.29|130.89|131.31|130.91|131.14|130.74|12
1733477880000|2024-12-06 09:38:00|131.28|130.88|131.37|130.97|131.37|130.97|131.26|130.86|14
1733477890000|2024-12-06 09:38:10|131.35|130.95|131.12|130.72|131.35|130.95|131.12|130.72|11
1733477900000|2024-12-06 09:38:20|131.16|130.76|131.24|130.84|131.24|130.84|131.16|130.76|11
1733477910000|2024-12-06 09:38:30|131.25|130.85|131.42|131.02|131.45|131.05|131.25|130.85|20
1733477920000|2024-12-06 09:38:40|131.4|131|131.44|131.04|131.44|131.04|131.37|130.97|10
1733477930000|2024-12-06 09:38:50|131.46|131.06|131.5|131.1|131.59|131.19|131.46|131.06|12
1733477940000|2024-12-06 09:39:00|131.41|131.01|131.51|131.11|131.51|131.11|131.39|130.99|15
1733477950000|2024-12-06 09:39:10|131.46|131.06|131.49|131.09|131.51|131.11|131.45|131.05|18
1733477960000|2024-12-06 09:39:20|131.5|131.1|131.4|131|131.5|131.1|131.4|131|11
1733477970000|2024-12-06 09:39:30|131.36|130.96|131.36|130.96|131.37|130.97|131.27|130.87|16
1733477980000|2024-12-06 09:39:40|131.39|130.99|131.48|131.08|131.51|131.11|131.37|130.97|20
1733477990000|2024-12-06 09:39:50|131.45|131.05|131.44|131.04|131.47|131.07|131.43|131.03|17
1733478000000|2024-12-06 09:40:00|131.45|131.05|131.46|131.06|131.47|131.07|131.43|131.03|10
1733478010000|2024-12-06 09:40:10|131.45|131.05|131.68|131.28|131.68|131.28|131.45|131.05|14
1733478020000|2024-12-06 09:40:20|131.67|131.27|131.75|131.35|131.77|131.37|131.62|131.22|17
1733478030000|2024-12-06 09:40:30|131.72|131.32|131.44|131.04|131.72|131.32|131.42|131.02|14
1733478040000|2024-12-06 09:40:40|131.43|131.03|131.35|130.95|131.43|131.03|131.35|130.95|10
1733478050000|2024-12-06 09:40:50|131.36|130.96|131.41|131.01|131.42|131.02|131.36|130.96|12
1733478060000|2024-12-06 09:41:00|131.45|131.05|131.63|131.23|131.63|131.23|131.45|131.05|13
1733478070000|2024-12-06 09:41:10|131.62|131.22|131.69|131.29|131.7|131.3|131.6|131.2|15
1733478080000|2024-12-06 09:41:20|131.7|131.3|131.67|131.27|131.71|131.31|131.64|131.24|10
1733478090000|2024-12-06 09:41:30|131.69|131.29|131.72|131.32|131.72|131.32|131.67|131.27|12
1733478100000|2024-12-06 09:41:40|131.73|131.33|131.77|131.37|131.77|131.37|131.7|131.3|13
1733478110000|2024-12-06 09:41:50|131.79|131.39|131.88|131.48|131.9|131.5|131.79|131.39|12
1733478120000|2024-12-06 09:42:00|131.89|131.49|132.04|131.64|132.04|131.64|131.87|131.47|13
1733478130000|2024-12-06 09:42:10|132.05|131.65|132.12|131.72|132.12|131.72|132.05|131.65|7
1733478140000|2024-12-06 09:42:20|132.11|131.71|132.18|131.78|132.18|131.78|132.09|131.69|12
1733478150000|2024-12-06 09:42:30|132.15|131.75|132.17|131.77|132.23|131.83|132.15|131.75|12
1733478160000|2024-12-06 09:42:40|132.11|131.71|132.13|131.73|132.18|131.78|132.11|131.71|15
1733478170000|2024-12-06 09:42:50|132.12|131.72|132.12|131.72|132.12|131.72|132.1|131.7|3
1733478180000|2024-12-06 09:43:00|132.11|131.71|131.98|131.58|132.11|131.71|131.98|131.58|13
1733478190000|2024-12-06 09:43:10|131.97|131.57|131.89|131.49|131.97|131.57|131.89|131.49|13
1733478200000|2024-12-06 09:43:20|131.88|131.48|131.95|131.55|131.95|131.55|131.88|131.48|7
1733478210000|2024-12-06 09:43:30|131.96|131.56|131.97|131.57|132|131.6|131.93|131.53|10
1733478220000|2024-12-06 09:43:40|131.95|131.55|131.93|131.53|131.95|131.55|131.93|131.53|5
1733478230000|2024-12-06 09:43:50|131.92|131.52|131.98|131.58|131.98|131.58|131.91|131.51|10
1733478240000|2024-12-06 09:44:00|131.96|131.56|131.96|131.56|131.97|131.57|131.94|131.54|12
1733478250000|2024-12-06 09:44:10|131.97|131.57|132.07|131.67|132.07|131.67|131.97|131.57|8
1733478260000|2024-12-06 09:44:20|132.1|131.7|131.97|131.57|132.12|131.72|131.96|131.56|14
1733478270000|2024-12-06 09:44:30|131.98|131.58|132.02|131.62|132.02|131.62|131.98|131.58|9
1733478280000|2024-12-06 09:44:40|132.06|131.66|132.11|131.71|132.11|131.71|132.06|131.66|5
1733478290000|2024-12-06 09:44:50|132.1|131.7|132.06|131.66|132.1|131.7|132.04|131.64|11
1733478300000|2024-12-06 09:45:00|132.04|131.64|132.02|131.62|132.07|131.67|131.98|131.58|19
1733478310000|2024-12-06 09:45:10|132.03|131.63|132.22|131.82|132.23|131.83|132.03|131.63|17
1733478320000|2024-12-06 09:45:20|132.21|131.81|132.2|131.8|132.22|131.82|132.19|131.79|15
1733478330000|2024-12-06 09:45:30|132.15|131.75|132.32|131.92|132.33|131.93|132.14|131.74|10
1733478340000|2024-12-06 09:45:40|132.33|131.93|132.42|132.02|132.45|132.05|132.31|131.91|17
1733478350000|2024-12-06 09:45:50|132.43|132.03|132.41|132.01|132.43|132.03|132.41|132.01|9
1733478360000|2024-12-06 09:46:00|132.39|131.99|132.38|131.98|132.4|132|132.38|131.98|11
1733478370000|2024-12-06 09:46:10|132.36|131.96|132.37|131.97|132.39|131.99|132.33|131.93|17
1733478380000|2024-12-06 09:46:20|132.36|131.96|132.24|131.84|132.36|131.96|132.24|131.84|15
1733478390000|2024-12-06 09:46:30|132.22|131.82|132.17|131.77|132.22|131.82|132.14|131.74|12
1733478400000|2024-12-06 09:46:40|132.15|131.75|132.23|131.83|132.27|131.87|132.14|131.74|27
1733478410000|2024-12-06 09:46:50|132.12|131.72|132.1|131.7|132.12|131.72|132.04|131.64|8
1733478420000|2024-12-06 09:47:00|132.08|131.68|132.06|131.66|132.09|131.69|132.05|131.65|9
1733478430000|2024-12-06 09:47:10|132.05|131.65|131.96|131.56|132.05|131.65|131.96|131.56|14
1733478440000|2024-12-06 09:47:20|131.91|131.51|131.95|131.55|131.97|131.57|131.86|131.46|15
1733478450000|2024-12-06 09:47:30|131.94|131.54|132.09|131.69|132.09|131.69|131.94|131.54|11
1733478460000|2024-12-06 09:47:40|132.08|131.68|132.13|131.73|132.22|131.82|132.08|131.68|13
1733478470000|2024-12-06 09:47:50|132.12|131.72|132.01|131.61|132.12|131.72|132.01|131.61|7
1733478480000|2024-12-06 09:48:00|131.98|131.58|131.92|131.52|131.98|131.58|131.78|131.38|20
1733478490000|2024-12-06 09:48:10|131.95|131.55|131.95|131.55|132.05|131.65|131.92|131.52|9
1733478500000|2024-12-06 09:48:20|131.91|131.51|131.8|131.4|131.91|131.51|131.8|131.4|8
1733478510000|2024-12-06 09:48:30|131.79|131.39|131.9|131.5|131.93|131.53|131.79|131.39|10
1733478520000|2024-12-06 09:48:40|131.92|131.52|132.02|131.62|132.03|131.63|131.91|131.51|10
1733478530000|2024-12-06 09:48:50|131.98|131.58|132.1|131.7|132.1|131.7|131.94|131.54|11
1733478540000|2024-12-06 09:49:00|132.09|131.69|132.18|131.78|132.2|131.8|132.06|131.66|17
1733478550000|2024-12-06 09:49:10|132.19|131.79|132.24|131.84|132.3|131.9|132.19|131.79|18
1733478560000|2024-12-06 09:49:20|132.27|131.87|132.41|132.01|132.41|132.01|132.27|131.87|16
1733478570000|2024-12-06 09:49:30|132.42|132.02|132.52|132.12|132.52|132.12|132.42|132.02|15
1733478580000|2024-12-06 09:49:40|132.53|132.13|132.49|132.09|132.54|132.14|132.44|132.04|17
1733478590000|2024-12-06 09:49:50|132.48|132.08|132.46|132.06|132.52|132.12|132.46|132.06|20
1733478600000|2024-12-06 09:50:00|132.44|132.04|132.34|131.94|132.44|132.04|132.34|131.94|19
1733478610000|2024-12-06 09:50:10|132.25|131.85|132.15|131.75|132.3|131.9|132.15|131.75|20
1733478620000|2024-12-06 09:50:20|132.18|131.78|132.07|131.67|132.24|131.84|132.02|131.62|28
1733478630000|2024-12-06 09:50:30|132.1|131.7|132.02|131.62|132.1|131.7|132.01|131.61|23
1733478640000|2024-12-06 09:50:40|131.96|131.56|131.87|131.47|131.97|131.57|131.87|131.47|18
1733478650000|2024-12-06 09:50:50|131.82|131.42|131.72|131.32|131.82|131.42|131.63|131.23|20
1733478660000|2024-12-06 09:51:00|131.73|131.33|132.15|131.75|132.15|131.75|131.73|131.33|34
1733478670000|2024-12-06 09:51:10|132.17|131.77|132.03|131.63|132.17|131.77|131.87|131.47|29
1733478680000|2024-12-06 09:51:20|131.98|131.58|132.05|131.65|132.05|131.65|131.95|131.55|22
1733478690000|2024-12-06 09:51:30|132.02|131.62|132.07|131.67|132.07|131.67|131.95|131.55|21
1733478700000|2024-12-06 09:51:40|132.06|131.66|132.04|131.64|132.07|131.67|132.02|131.62|20
1733478710000|2024-12-06 09:51:50|132.03|131.63|132.18|131.78|132.18|131.78|131.77|131.37|20
1733478720000|2024-12-06 09:52:00|132.17|131.77|131.79|131.39|132.17|131.77|131.79|131.39|34
1733478730000|2024-12-06 09:52:10|131.84|131.44|132.16|131.76|132.17|131.77|131.8|131.4|30
1733478740000|2024-12-06 09:52:20|132.15|131.75|131.93|131.53|132.15|131.75|131.84|131.44|28
1733478750000|2024-12-06 09:52:30|131.89|131.49|131.88|131.48|131.91|131.51|131.78|131.38|20
1733478760000|2024-12-06 09:52:40|131.91|131.51|131.76|131.36|131.92|131.52|131.76|131.36|19
1733478770000|2024-12-06 09:52:50|131.75|131.35|131.8|131.4|131.81|131.41|131.68|131.28|21
1733478780000|2024-12-06 09:53:00|131.81|131.41|132.03|131.63|132.03|131.63|131.81|131.41|26
1733478790000|2024-12-06 09:53:10|132.05|131.65|132.05|131.65|132.22|131.82|132.01|131.61|28
1733478800000|2024-12-06 09:53:20|132.09|131.69|132.21|131.81|132.22|131.82|132.08|131.68|20
1733478810000|2024-12-06 09:53:30|132.22|131.82|132.46|132.06|132.48|132.08|132.22|131.82|24
1733478820000|2024-12-06 09:53:40|132.44|132.04|132.21|131.81|132.44|132.04|132.2|131.8|27
1733478830000|2024-12-06 09:53:50|132.22|131.82|131.96|131.56|132.22|131.82|131.96|131.56|26
1733478840000|2024-12-06 09:54:00|131.98|131.58|131.99|131.59|132.08|131.68|131.97|131.57|27
1733478850000|2024-12-06 09:54:10|132.01|131.61|132.18|131.78|132.19|131.79|132.01|131.61|19
1733478860000|2024-12-06 09:54:20|132.19|131.79|132.06|131.66|132.2|131.8|132.05|131.65|26
1733478870000|2024-12-06 09:54:30|132.07|131.67|132.13|131.73|132.19|131.79|132.07|131.67|20
1733478880000|2024-12-06 09:54:40|132.15|131.75|132.31|131.91|132.31|131.91|132.15|131.75|17
1733478890000|2024-12-06 09:54:50|132.38|131.98|132.39|131.99|132.4|132|132.36|131.96|14
1733478900000|2024-12-06 09:55:00|132.37|131.97|132.52|132.12|132.52|132.12|132.37|131.97|16
1733478910000|2024-12-06 09:55:10|132.53|132.13|132.47|132.07|132.59|132.19|132.41|132.01|18
1733478920000|2024-12-06 09:55:20|132.48|132.08|132.47|132.07|132.55|132.15|132.46|132.06|22
1733478930000|2024-12-06 09:55:30|132.48|132.08|132.38|131.98|132.48|132.08|132.28|131.88|21
1733478940000|2024-12-06 09:55:40|132.36|131.96|132.14|131.74|132.39|131.99|132.14|131.74|23
1733478950000|2024-12-06 09:55:50|132.11|131.71|132.14|131.74|132.22|131.82|132.11|131.71|23
1733478960000|2024-12-06 09:56:00|132.13|131.73|132.14|131.74|132.23|131.83|132.12|131.72|27
1733478970000|2024-12-06 09:56:10|132.16|131.76|132.01|131.61|132.18|131.78|132.01|131.61|14
1733478980000|2024-12-06 09:56:20|132.02|131.62|131.93|131.53|132.03|131.63|131.91|131.51|18
1733478990000|2024-12-06 09:56:30|131.94|131.54|131.99|131.59|132.01|131.61|131.94|131.54|25
1733479000000|2024-12-06 09:56:40|131.97|131.57|131.93|131.53|132.07|131.67|131.93|131.53|27
1733479010000|2024-12-06 09:56:50|131.92|131.52|131.77|131.37|131.94|131.54|131.77|131.37|12
1733479020000|2024-12-06 09:57:00|131.75|131.35|131.59|131.19|131.75|131.35|131.58|131.18|15
1733479030000|2024-12-06 09:57:10|131.58|131.18|131.31|130.91|131.58|131.18|131.31|130.91|21
1733479040000|2024-12-06 09:57:20|131.3|130.9|131.28|130.88|131.37|130.97|131.23|130.83|29
1733479050000|2024-12-06 09:57:30|131.29|130.89|131.24|130.84|131.29|130.89|131.18|130.78|22
1733479060000|2024-12-06 09:57:40|131.25|130.85|131.4|131|131.4|131|131.22|130.82|18
1733479070000|2024-12-06 09:57:50|131.39|130.99|131.45|131.05|131.47|131.07|131.39|130.99|16
1733479080000|2024-12-06 09:58:00|131.46|131.06|131.62|131.22|131.62|131.22|131.44|131.04|14
1733479090000|2024-12-06 09:58:10|131.63|131.23|131.88|131.48|131.91|131.51|131.63|131.23|17
1733479100000|2024-12-06 09:58:20|131.86|131.46|131.68|131.28|131.86|131.46|131.68|131.28|25
1733479110000|2024-12-06 09:58:30|131.69|131.29|131.8|131.4|131.84|131.44|131.68|131.28|20
1733479120000|2024-12-06 09:58:40|131.81|131.41|131.77|131.37|131.85|131.45|131.72|131.32|16
1733479130000|2024-12-06 09:58:50|131.76|131.36|131.54|131.14|131.78|131.38|131.52|131.12|24
1733479140000|2024-12-06 09:59:00|131.55|131.15|131.59|131.19|131.63|131.23|131.55|131.15|15
1733479150000|2024-12-06 09:59:10|131.64|131.24|131.77|131.37|131.77|131.37|131.59|131.19|22
1733479160000|2024-12-06 09:59:20|131.76|131.36|131.81|131.41|131.84|131.44|131.74|131.34|20
1733479170000|2024-12-06 09:59:30|131.86|131.46|131.81|131.41|131.86|131.46|131.73|131.33|25
1733479180000|2024-12-06 09:59:40|131.8|131.4|131.78|131.38|131.82|131.42|131.74|131.34|18
1733479190000|2024-12-06 09:59:50|131.77|131.37|131.54|131.14|131.77|131.37|131.54|131.14|20
1733479200000|2024-12-06 10:00:00|131.58|131.18|131.79|131.39|131.79|131.39|131.58|131.18|24
1733479210000|2024-12-06 10:00:10|131.8|131.4|131.83|131.43|131.93|131.53|131.8|131.4|27
1733479220000|2024-12-06 10:00:20|131.75|131.35|131.73|131.33|131.84|131.44|131.72|131.32|24
1733479230000|2024-12-06 10:00:30|131.74|131.34|131.92|131.52|131.93|131.53|131.74|131.34|27
1733479240000|2024-12-06 10:00:40|131.95|131.55|132.07|131.67|132.07|131.67|131.94|131.54|13
1733479250000|2024-12-06 10:00:50|132.05|131.65|132.07|131.67|132.1|131.7|131.95|131.55|28
1733479260000|2024-12-06 10:01:00|132.08|131.68|131.92|131.52|132.1|131.7|131.92|131.52|24
1733479270000|2024-12-06 10:01:10|131.95|131.55|131.96|131.56|131.99|131.59|131.85|131.45|23
1733479280000|2024-12-06 10:01:20|131.98|131.58|131.93|131.53|132.03|131.63|131.88|131.48|26
1733479290000|2024-12-06 10:01:30|131.95|131.55|131.82|131.42|131.95|131.55|131.82|131.42|17
1733479300000|2024-12-06 10:01:40|131.83|131.43|131.88|131.48|131.94|131.54|131.82|131.42|21
1733479310000|2024-12-06 10:01:50|131.86|131.46|131.98|131.58|131.98|131.58|131.86|131.46|24
1733479320000|2024-12-06 10:02:00|131.97|131.57|132.11|131.71|132.12|131.72|131.97|131.57|20
1733479330000|2024-12-06 10:02:10|132.02|131.62|131.97|131.57|132.08|131.68|131.94|131.54|21
1733479340000|2024-12-06 10:02:20|131.96|131.56|132.04|131.64|132.08|131.68|131.89|131.49|22
1733479350000|2024-12-06 10:02:30|132.05|131.65|131.75|131.35|132.06|131.66|131.75|131.35|24
1733479360000|2024-12-06 10:02:40|131.76|131.36|131.75|131.35|131.77|131.37|131.56|131.16|18
1733479370000|2024-12-06 10:02:50|131.74|131.34|131.53|131.13|131.74|131.34|131.49|131.09|29
1733479380000|2024-12-06 10:03:00|131.52|131.12|131.51|131.11|131.62|131.22|131.49|131.09|22
1733479390000|2024-12-06 10:03:10|131.54|131.14|131.73|131.33|131.73|131.33|131.54|131.14|30
1733479400000|2024-12-06 10:03:20|131.74|131.34|131.67|131.27|131.76|131.36|131.62|131.22|26
1733479410000|2024-12-06 10:03:30|131.69|131.29|131.82|131.42|131.85|131.45|131.69|131.29|32
1733479420000|2024-12-06 10:03:40|131.79|131.39|131.7|131.3|131.84|131.44|131.66|131.26|28
1733479430000|2024-12-06 10:03:50|131.69|131.29|131.7|131.3|131.72|131.32|131.66|131.26|18
1733479440000|2024-12-06 10:04:00|131.71|131.31|131.58|131.18|131.71|131.31|131.58|131.18|19
1733479450000|2024-12-06 10:04:10|131.56|131.16|131.52|131.12|131.57|131.17|131.52|131.12|17
1733479460000|2024-12-06 10:04:20|131.49|131.09|131.23|130.83|131.5|131.1|131.23|130.83|12
1733479470000|2024-12-06 10:04:30|131.22|130.82|131.16|130.76|131.38|130.98|131.16|130.76|27
1733479480000|2024-12-06 10:04:40|131.15|130.75|131.16|130.76|131.18|130.78|131.12|130.72|22
1733479490000|2024-12-06 10:04:50|131.15|130.75|131.17|130.77|131.17|130.77|131.09|130.69|26
1733479500000|2024-12-06 10:05:00|131.22|130.82|131.3|130.9|131.32|130.92|131.15|130.75|28
1733479510000|2024-12-06 10:05:10|131.25|130.85|131.23|130.83|131.27|130.87|131.16|130.76|29
1733479520000|2024-12-06 10:05:20|131.22|130.82|131.32|130.92|131.39|130.99|131.15|130.75|22
1733479530000|2024-12-06 10:05:30|131.33|130.93|131.37|130.97|131.39|130.99|131.3|130.9|25
1733479540000|2024-12-06 10:05:40|131.4|131|131.32|130.92|131.44|131.04|131.32|130.92|27
1733479550000|2024-12-06 10:05:50|131.29|130.89|131.24|130.84|131.32|130.92|131.21|130.81|21
1733479560000|2024-12-06 10:06:00|131.17|130.77|131.19|130.79|131.29|130.89|131.11|130.71|24
1733479570000|2024-12-06 10:06:10|131.2|130.8|131|130.6|131.2|130.8|130.94|130.54|25
1733479580000|2024-12-06 10:06:20|130.94|130.54|131|130.6|131.11|130.71|130.94|130.54|23
1733479590000|2024-12-06 10:06:30|130.97|130.57|130.94|130.54|130.97|130.57|130.86|130.46|18
1733479600000|2024-12-06 10:06:40|130.93|130.53|130.89|130.49|130.94|130.54|130.87|130.47|23
1733479610000|2024-12-06 10:06:50|130.9|130.5|130.92|130.52|130.93|130.53|130.82|130.42|20
1733479620000|2024-12-06 10:07:00|130.93|130.53|130.9|130.5|130.94|130.54|130.83|130.43|24
1733479630000|2024-12-06 10:07:10|130.88|130.48|130.79|130.39|130.91|130.51|130.79|130.39|19
1733479640000|2024-12-06 10:07:20|130.75|130.35|130.65|130.25|130.75|130.35|130.58|130.18|24
1733479650000|2024-12-06 10:07:30|130.63|130.23|130.59|130.19|130.63|130.23|130.52|130.12|18
1733479660000|2024-12-06 10:07:40|130.57|130.17|130.61|130.21|130.61|130.21|130.52|130.12|15
1733479670000|2024-12-06 10:07:50|130.63|130.23|130.62|130.22|130.63|130.23|130.52|130.12|18
1733479680000|2024-12-06 10:08:00|130.61|130.21|130.59|130.19|130.64|130.24|130.56|130.16|26
1733479690000|2024-12-06 10:08:10|130.57|130.17|130.4|130|130.59|130.19|130.32|129.92|24
1733479700000|2024-12-06 10:08:20|130.42|130.02|130.42|130.02|130.46|130.06|130.42|130.02|18
1733479710000|2024-12-06 10:08:30|130.43|130.03|130.45|130.05|130.48|130.08|130.41|130.01|24
1733479720000|2024-12-06 10:08:40|130.46|130.06|130.62|130.22|130.63|130.23|130.46|130.06|25
1733479730000|2024-12-06 10:08:50|130.63|130.23|130.59|130.19|130.65|130.25|130.57|130.17|16
1733479740000|2024-12-06 10:09:00|130.6|130.2|130.71|130.31|130.71|130.31|130.6|130.2|14
1733479750000|2024-12-06 10:09:10|130.72|130.32|130.76|130.36|130.82|130.42|130.72|130.32|7
1733479760000|2024-12-06 10:09:20|130.71|130.31|130.71|130.31|130.78|130.38|130.66|130.26|20
1733479770000|2024-12-06 10:09:30|130.72|130.32|130.7|130.3|130.74|130.34|130.7|130.3|19
1733479780000|2024-12-06 10:09:40|130.71|130.31|130.73|130.33|130.75|130.35|130.66|130.26|20
1733479790000|2024-12-06 10:09:50|130.74|130.34|130.57|130.17|130.74|130.34|130.56|130.16|22
1733479800000|2024-12-06 10:10:00|130.53|130.13|130.45|130.05|130.56|130.16|130.43|130.03|24
1733479810000|2024-12-06 10:10:10|130.44|130.04|130.34|129.94|130.44|130.04|130.32|129.92|29
1733479820000|2024-12-06 10:10:20|130.33|129.93|130.38|129.98|130.43|130.03|130.33|129.93|27
1733479830000|2024-12-06 10:10:30|130.37|129.97|130.34|129.94|130.38|129.98|130.31|129.91|23
1733479840000|2024-12-06 10:10:40|130.35|129.95|130.33|129.93|130.38|129.98|130.33|129.93|24
1733479850000|2024-12-06 10:10:50|130.34|129.94|130.36|129.96|130.36|129.96|130.26|129.86|29
1733479860000|2024-12-06 10:11:00|130.35|129.95|130.34|129.94|130.36|129.96|130.31|129.91|17
1733479870000|2024-12-06 10:11:10|130.33|129.93|130.19|129.79|130.34|129.94|130.12|129.72|18
1733479880000|2024-12-06 10:11:20|130.14|129.74|130.12|129.72|130.14|129.74|130.09|129.69|25
1733479890000|2024-12-06 10:11:30|130.11|129.71|130.1|129.7|130.14|129.74|130.1|129.7|15
1733479900000|2024-12-06 10:11:40|130.11|129.71|130.2|129.8|130.28|129.88|130.11|129.71|28
1733479910000|2024-12-06 10:11:50|130.19|129.79|130.22|129.82|130.23|129.83|130.17|129.77|19
1733479920000|2024-12-06 10:12:00|130.23|129.83|130.05|129.65|130.24|129.84|130.03|129.63|24
1733479930000|2024-12-06 10:12:10|130.03|129.63|130.01|129.61|130.06|129.66|130|129.6|22
1733479940000|2024-12-06 10:12:20|130|129.6|129.93|129.53|130|129.6|129.87|129.47|17
1733479950000|2024-12-06 10:12:30|129.92|129.52|129.84|129.44|129.95|129.55|129.83|129.43|19
1733479960000|2024-12-06 10:12:40|129.83|129.43|129.77|129.37|129.84|129.44|129.74|129.34|15
1733479970000|2024-12-06 10:12:50|129.75|129.35|129.57|129.17|129.76|129.36|129.57|129.17|17
1733479980000|2024-12-06 10:13:00|129.49|129.09|129.43|129.03|129.54|129.14|129.23|128.83|29
1733479990000|2024-12-06 10:13:10|129.44|129.04|129.59|129.19|129.68|129.28|129.44|129.04|31
1733480000000|2024-12-06 10:13:20|129.62|129.22|129.42|129.02|129.69|129.29|129.38|128.98|28
1733480010000|2024-12-06 10:13:30|129.44|129.04|129.42|129.02|129.61|129.21|129.42|129.02|23
1733480020000|2024-12-06 10:13:40|129.44|129.04|129.58|129.18|129.64|129.24|129.44|129.04|27
1733480030000|2024-12-06 10:13:50|129.56|129.16|129.63|129.23|129.64|129.24|129.56|129.16|23
1733480040000|2024-12-06 10:14:00|129.6|129.2|129.31|128.91|129.6|129.2|129.31|128.91|24
1733480050000|2024-12-06 10:14:10|129.32|128.92|129.46|129.06|129.5|129.1|129.31|128.91|25
1733480060000|2024-12-06 10:14:20|129.47|129.07|129.43|129.03|129.55|129.15|129.4|129|24
1733480070000|2024-12-06 10:14:30|129.41|129.01|129.62|129.22|129.62|129.22|129.4|129|31
1733480080000|2024-12-06 10:14:40|129.64|129.24|129.71|129.31|129.79|129.39|129.64|129.24|23
1733480090000|2024-12-06 10:14:50|129.7|129.3|129.63|129.23|129.7|129.3|129.61|129.21|24
1733480100000|2024-12-06 10:15:00|129.62|129.22|129.77|129.37|129.8|129.4|129.61|129.21|29
1733480110000|2024-12-06 10:15:10|129.73|129.33|129.87|129.47|129.96|129.56|129.72|129.32|22
1733480120000|2024-12-06 10:15:20|129.86|129.46|130.02|129.62|130.05|129.65|129.86|129.46|18
1733480130000|2024-12-06 10:15:30|130.01|129.61|130.08|129.68|130.09|129.69|129.93|129.53|24
1733480140000|2024-12-06 10:15:40|130.09|129.69|130.12|129.72|130.13|129.73|130.08|129.68|18
1733480150000|2024-12-06 10:15:50|130.13|129.73|130.19|129.79|130.29|129.89|130.12|129.72|28
1733480160000|2024-12-06 10:16:00|130.21|129.81|130|129.6|130.21|129.81|129.98|129.58|27
1733480170000|2024-12-06 10:16:10|129.98|129.58|130.13|129.73|130.17|129.77|129.92|129.52|31
1733480180000|2024-12-06 10:16:20|130.12|129.72|130.13|129.73|130.15|129.75|130.05|129.65|24
1733480190000|2024-12-06 10:16:30|130.14|129.74|130.2|129.8|130.28|129.88|130.07|129.67|27
1733480200000|2024-12-06 10:16:40|130.15|129.75|130.23|129.83|130.28|129.88|130.15|129.75|25
1733480210000|2024-12-06 10:16:50|130.26|129.86|130.29|129.89|130.3|129.9|130.2|129.8|20
1733480220000|2024-12-06 10:17:00|130.3|129.9|130.24|129.84|130.39|129.99|130.24|129.84|22
1733480230000|2024-12-06 10:17:10|130.23|129.83|130.23|129.83|130.27|129.87|130.22|129.82|21
1733480240000|2024-12-06 10:17:20|130.2|129.8|129.97|129.57|130.2|129.8|129.95|129.55|20
1733480250000|2024-12-06 10:17:30|129.96|129.56|130.1|129.7|130.15|129.75|129.96|129.56|24
1733480260000|2024-12-06 10:17:40|130.09|129.69|130.16|129.76|130.22|129.82|130.09|129.69|22
1733480270000|2024-12-06 10:17:50|130.15|129.75|130.07|129.67|130.16|129.76|130.01|129.61|20
1733480280000|2024-12-06 10:18:00|130.09|129.69|130.08|129.68|130.11|129.71|130.05|129.65|13
1733480290000|2024-12-06 10:18:10|130.06|129.66|130.04|129.64|130.07|129.67|129.99|129.59|13
1733480300000|2024-12-06 10:18:20|130.07|129.67|129.89|129.49|130.07|129.67|129.89|129.49|10
1733480310000|2024-12-06 10:18:30|129.9|129.5|129.71|129.31|129.9|129.5|129.66|129.26|13
1733480320000|2024-12-06 10:18:40|129.72|129.32|129.85|129.45|129.92|129.52|129.72|129.32|22
1733480330000|2024-12-06 10:18:50|129.82|129.42|129.56|129.16|129.82|129.42|129.56|129.16|18
1733480340000|2024-12-06 10:19:00|129.54|129.14|129.9|129.5|129.9|129.5|129.54|129.14|27
1733480350000|2024-12-06 10:19:10|129.91|129.51|130|129.6|130.01|129.61|129.9|129.5|27
1733480360000|2024-12-06 10:19:20|129.99|129.59|129.75|129.35|129.99|129.59|129.75|129.35|14
1733480370000|2024-12-06 10:19:30|129.74|129.34|129.61|129.21|129.75|129.35|129.61|129.21|23
1733480380000|2024-12-06 10:19:40|129.59|129.19|129.83|129.43|129.83|129.43|129.59|129.19|26
1733480390000|2024-12-06 10:19:50|129.82|129.42|129.89|129.49|129.95|129.55|129.77|129.37|22
1733480400000|2024-12-06 10:20:00|129.86|129.46|129.71|129.31|129.88|129.48|129.71|129.31|23
1733480410000|2024-12-06 10:20:10|129.7|129.3|129.68|129.28|129.73|129.33|129.67|129.27|21
1733480420000|2024-12-06 10:20:20|129.65|129.25|129.83|129.43|129.87|129.47|129.63|129.23|26
1733480430000|2024-12-06 10:20:30|129.84|129.44|129.72|129.32|129.85|129.45|129.72|129.32|24
1733480440000|2024-12-06 10:20:40|129.71|129.31|129.71|129.31|129.82|129.42|129.71|129.31|18
1733480450000|2024-12-06 10:20:50|129.72|129.32|129.7|129.3|129.72|129.32|129.67|129.27|15
1733480460000|2024-12-06 10:21:00|129.69|129.29|129.7|129.3|129.82|129.42|129.64|129.24|24
1733480470000|2024-12-06 10:21:10|129.71|129.31|129.65|129.25|129.74|129.34|129.65|129.25|27
1733480480000|2024-12-06 10:21:20|129.64|129.24|129.7|129.3|129.7|129.3|129.51|129.11|18
1733480490000|2024-12-06 10:21:30|129.59|129.19|129.64|129.24|129.67|129.27|129.57|129.17|20
1733480500000|2024-12-06 10:21:40|129.68|129.28|129.71|129.31|129.72|129.32|129.66|129.26|26
1733480510000|2024-12-06 10:21:50|129.77|129.37|129.51|129.11|129.78|129.38|129.51|129.11|6
1733480520000|2024-12-06 10:22:00|129.5|129.1|129.67|129.27|129.67|129.27|129.45|129.05|24
1733480530000|2024-12-06 10:22:10|129.65|129.25|129.63|129.23|129.72|129.32|129.62|129.22|25
1733480540000|2024-12-06 10:22:20|129.67|129.27|129.7|129.3|129.87|129.47|129.63|129.23|23
1733480550000|2024-12-06 10:22:30|129.68|129.28|129.48|129.08|129.68|129.28|129.47|129.07|20
1733480560000|2024-12-06 10:22:40|129.51|129.11|129.37|128.97|129.52|129.12|129.33|128.93|25
1733480570000|2024-12-06 10:22:50|129.38|128.98|129.41|129.01|129.52|129.12|129.38|128.98|31
1733480580000|2024-12-06 10:23:00|129.4|129|129.2|128.8|129.4|129|129.2|128.8|20
1733480590000|2024-12-06 10:23:10|129.19|128.79|129.12|128.72|129.2|128.8|129.12|128.72|15
1733480600000|2024-12-06 10:23:20|129.1|128.7|128.99|128.59|129.13|128.73|128.99|128.59|24
1733480610000|2024-12-06 10:23:30|129.02|128.62|128.86|128.46|129.05|128.65|128.85|128.45|24
1733480620000|2024-12-06 10:23:40|128.85|128.45|128.78|128.38|128.85|128.45|128.75|128.35|24
1733480630000|2024-12-06 10:23:50|128.76|128.36|128.82|128.42|128.83|128.43|128.76|128.36|26
1733480640000|2024-12-06 10:24:00|128.84|128.44|129.07|128.67|129.07|128.67|128.84|128.44|28
1733480650000|2024-12-06 10:24:10|129.12|128.72|129.18|128.78|129.22|128.82|129.1|128.7|27
1733480660000|2024-12-06 10:24:20|129.19|128.79|129.26|128.86|129.26|128.86|129.14|128.74|24
1733480670000|2024-12-06 10:24:30|129.29|128.89|129.41|129.01|129.41|129.01|129.21|128.81|28
1733480680000|2024-12-06 10:24:40|129.42|129.02|129.3|128.9|129.47|129.07|129.24|128.84|24
1733480690000|2024-12-06 10:24:50|129.31|128.91|129.32|128.92|129.35|128.95|129.27|128.87|25
1733480700000|2024-12-06 10:25:00|129.26|128.86|129.07|128.67|129.26|128.86|129.05|128.65|21
1733480710000|2024-12-06 10:25:10|129.06|128.66|129.05|128.65|129.13|128.73|128.9|128.5|30
1733480720000|2024-12-06 10:25:20|129.06|128.66|129.08|128.68|129.15|128.75|129.06|128.66|20
1733480730000|2024-12-06 10:25:30|129.04|128.64|128.96|128.56|129.07|128.67|128.93|128.53|19
1733480740000|2024-12-06 10:25:40|128.99|128.59|128.9|128.5|128.99|128.59|128.86|128.46|26
1733480750000|2024-12-06 10:25:50|128.91|128.51|128.77|128.37|128.91|128.51|128.77|128.37|12
1733480760000|2024-12-06 10:26:00|128.78|128.38|129|128.6|129|128.6|128.78|128.38|30
1733480770000|2024-12-06 10:26:10|129.04|128.64|129.2|128.8|129.23|128.83|129.01|128.61|27
1733480780000|2024-12-06 10:26:20|129.19|128.79|129.18|128.78|129.24|128.84|129.09|128.69|28
1733480790000|2024-12-06 10:26:30|129.16|128.76|129.21|128.81|129.33|128.93|129.16|128.76|31
1733480800000|2024-12-06 10:26:40|129.22|128.82|129.29|128.89|129.3|128.9|129.17|128.77|29
1733480810000|2024-12-06 10:26:50|129.3|128.9|129.27|128.87|129.3|128.9|129.26|128.86|11
1733480870000|2024-12-06 10:27:50|129.26|128.86|129.3|128.9|129.33|128.93|129.25|128.85|15
1733480880000|2024-12-06 10:28:00|129.29|128.89|129.22|128.82|129.32|128.92|129.19|128.79|25
1733480890000|2024-12-06 10:28:10|129.24|128.84|129.15|128.75|129.27|128.87|129.08|128.68|18
1733480900000|2024-12-06 10:28:20|129.16|128.76|129.24|128.84|129.32|128.92|129.16|128.76|21
1733480910000|2024-12-06 10:28:30|129.22|128.82|129.23|128.83|129.26|128.86|129.18|128.78|21
1733480920000|2024-12-06 10:28:40|129.22|128.82|129.4|129|129.4|129|129.21|128.81|23
1733480930000|2024-12-06 10:28:50|129.46|129.06|129.59|129.19|129.59|129.19|129.46|129.06|14
1733480940000|2024-12-06 10:29:00|129.61|129.21|129.47|129.07|129.61|129.21|129.45|129.05|26
1733480950000|2024-12-06 10:29:10|129.48|129.08|129.37|128.97|129.48|129.08|129.3|128.9|27
1733480960000|2024-12-06 10:29:20|129.33|128.93|129.16|128.76|129.34|128.94|129.15|128.75|13
1733480970000|2024-12-06 10:29:30|129.19|128.79|129.26|128.86|129.36|128.96|129.19|128.79|21
1733480980000|2024-12-06 10:29:40|129.25|128.85|129.31|128.91|129.33|128.93|129.25|128.85|24
1733480990000|2024-12-06 10:29:50|129.3|128.9|129.29|128.89|129.31|128.91|129.23|128.83|13
1733481000000|2024-12-06 10:30:00|129.28|128.88|129.36|128.96|129.41|129.01|129.26|128.86|33
1733481010000|2024-12-06 10:30:10|129.35|128.95|129.2|128.8|129.36|128.96|129.2|128.8|23
1733481020000|2024-12-06 10:30:20|129.17|128.77|129.11|128.71|129.19|128.79|129.09|128.69|25
1733481030000|2024-12-06 10:30:30|129.14|128.74|129.16|128.76|129.26|128.86|129.14|128.74|21
1733481040000|2024-12-06 10:30:40|129.14|128.74|129.09|128.69|129.26|128.86|129.06|128.66|24
1733481050000|2024-12-06 10:30:50|129.1|128.7|129.07|128.67|129.2|128.8|129.06|128.66|24
1733481060000|2024-12-06 10:31:00|129.08|128.68|129.2|128.8|129.22|128.82|129.08|128.68|25
1733481070000|2024-12-06 10:31:10|129.18|128.78|129.12|128.72|129.26|128.86|129.12|128.72|25
1733481080000|2024-12-06 10:31:20|129.1|128.7|128.95|128.55|129.12|128.72|128.95|128.55|20
1733481090000|2024-12-06 10:31:30|128.91|128.51|129.16|128.76|129.16|128.76|128.91|128.51|24
1733481100000|2024-12-06 10:31:40|129.17|128.77|129.17|128.77|129.19|128.79|129.03|128.63|29
1733481110000|2024-12-06 10:31:50|129.15|128.75|128.96|128.56|129.18|128.78|128.94|128.54|19
1733481120000|2024-12-06 10:32:00|128.98|128.58|129.08|128.68|129.17|128.77|128.97|128.57|28
1733481130000|2024-12-06 10:32:10|129.09|128.69|129.32|128.92|129.39|128.99|129.09|128.69|29
1733481140000|2024-12-06 10:32:20|129.33|128.93|129.79|129.39|129.8|129.4|129.33|128.93|25
1733481150000|2024-12-06 10:32:30|129.77|129.37|129.78|129.38|129.82|129.42|129.77|129.37|15
1733481160000|2024-12-06 10:32:40|129.7|129.3|129.48|129.08|129.81|129.41|129.48|129.08|18
1733481170000|2024-12-06 10:32:50|129.45|129.05|129.26|128.86|129.46|129.06|129.26|128.86|27
1733481180000|2024-12-06 10:33:00|129.21|128.81|129.35|128.95|129.45|129.05|129.21|128.81|23
1733481190000|2024-12-06 10:33:10|129.37|128.97|129.16|128.76|129.38|128.98|129.16|128.76|21
1733481200000|2024-12-06 10:33:20|129.15|128.75|129.07|128.67|129.25|128.85|129.07|128.67|22
1733481210000|2024-12-06 10:33:30|129.02|128.62|129.07|128.67|129.12|128.72|129|128.6|28
1733481220000|2024-12-06 10:33:40|129.09|128.69|129.07|128.67|129.15|128.75|129.07|128.67|24
1733481230000|2024-12-06 10:33:50|129.06|128.66|129.25|128.85|129.27|128.87|129.06|128.66|23
1733481240000|2024-12-06 10:34:00|129.26|128.86|129.25|128.85|129.26|128.86|129.13|128.73|24
1733481250000|2024-12-06 10:34:10|129.26|128.86|129.29|128.89|129.31|128.91|129.22|128.82|20
1733481260000|2024-12-06 10:34:20|129.3|128.9|129.25|128.85|129.31|128.91|129.24|128.84|12
1733481270000|2024-12-06 10:34:30|129.28|128.88|129.43|129.03|129.43|129.03|129.28|128.88|17
1733481280000|2024-12-06 10:34:40|129.44|129.04|129.57|129.17|129.57|129.17|129.39|128.99|12
1733481290000|2024-12-06 10:34:50|129.54|129.14|129.61|129.21|129.61|129.21|129.45|129.05|14
1733481300000|2024-12-06 10:35:00|129.56|129.16|129.64|129.24|129.68|129.28|129.56|129.16|17
1733481310000|2024-12-06 10:35:10|129.67|129.27|129.76|129.36|129.77|129.37|129.66|129.26|23
1733481320000|2024-12-06 10:35:20|129.77|129.37|129.9|129.5|129.9|129.5|129.75|129.35|15
1733481330000|2024-12-06 10:35:30|129.92|129.52|130.06|129.66|130.11|129.71|129.92|129.52|21
1733481340000|2024-12-06 10:35:40|130.04|129.64|130.28|129.88|130.28|129.88|130.04|129.64|17
1733481350000|2024-12-06 10:35:50|130.29|129.89|130.4|130|130.46|130.06|130.28|129.88|20
1733481360000|2024-12-06 10:36:00|130.37|129.97|130.27|129.87|130.39|129.99|130.25|129.85|20
1733481370000|2024-12-06 10:36:10|130.24|129.84|130.1|129.7|130.26|129.86|130.09|129.69|30
1733481380000|2024-12-06 10:36:20|130.09|129.69|130.1|129.7|130.11|129.71|130.04|129.64|20
1733481390000|2024-12-06 10:36:30|130.12|129.72|130.23|129.83|130.25|129.85|130.12|129.72|25
1733481400000|2024-12-06 10:36:40|130.22|129.82|130.23|129.83|130.3|129.9|130.22|129.82|21
1733481410000|2024-12-06 10:36:50|130.24|129.84|130.18|129.78|130.27|129.87|130.18|129.78|24
1733481420000|2024-12-06 10:37:00|130.2|129.8|130.21|129.81|130.29|129.89|130.17|129.77|27
1733481430000|2024-12-06 10:37:10|130.23|129.83|130.33|129.93|130.39|129.99|130.2|129.8|21
1733481440000|2024-12-06 10:37:20|130.32|129.92|130.39|129.99|130.43|130.03|130.31|129.91|22
1733481450000|2024-12-06 10:37:30|130.41|130.01|130.38|129.98|130.45|130.05|130.38|129.98|12
1733481460000|2024-12-06 10:37:40|130.39|129.99|130.42|130.02|130.47|130.07|130.37|129.97|15
1733481470000|2024-12-06 10:37:50|130.43|130.03|130.54|130.14|130.57|130.17|130.43|130.03|27
1733481480000|2024-12-06 10:38:00|130.53|130.13|130.53|130.13|130.56|130.16|130.52|130.12|27
1733481490000|2024-12-06 10:38:10|130.51|130.11|130.41|130.01|130.51|130.11|130.41|130.01|24
1733481500000|2024-12-06 10:38:20|130.42|130.02|130.27|129.87|130.46|130.06|130.26|129.86|20
1733481510000|2024-12-06 10:38:30|130.28|129.88|130.21|129.81|130.34|129.94|130.21|129.81|18
1733481520000|2024-12-06 10:38:40|130.23|129.83|130.27|129.87|130.28|129.88|130.19|129.79|17
1733481530000|2024-12-06 10:38:50|130.28|129.88|130.15|129.75|130.28|129.88|130.15|129.75|26
1733481540000|2024-12-06 10:39:00|130.16|129.76|130.18|129.78|130.21|129.81|130.15|129.75|19
1733481550000|2024-12-06 10:39:10|130.19|129.79|130.15|129.75|130.23|129.83|130.15|129.75|18
1733481560000|2024-12-06 10:39:20|130.08|129.68|130.09|129.69|130.1|129.7|130|129.6|16
1733481570000|2024-12-06 10:39:30|130.05|129.65|130.02|129.62|130.07|129.67|130|129.6|11
1733481580000|2024-12-06 10:39:40|130.03|129.63|130.05|129.65|130.09|129.69|130|129.6|13
1733481590000|2024-12-06 10:39:50|130.06|129.66|130.04|129.64|130.11|129.71|130.01|129.61|14
1733481600000|2024-12-06 10:40:00|130.07|129.67|130.03|129.63|130.08|129.68|129.98|129.58|17
1733481610000|2024-12-06 10:40:10|130.04|129.64|129.97|129.57|130.09|129.69|129.96|129.56|12
1733481620000|2024-12-06 10:40:20|129.99|129.59|129.95|129.55|129.99|129.59|129.89|129.49|15
1733481630000|2024-12-06 10:40:30|129.94|129.54|130.02|129.62|130.03|129.63|129.89|129.49|17
1733481640000|2024-12-06 10:40:40|129.99|129.59|130.07|129.67|130.07|129.67|129.99|129.59|17
1733481650000|2024-12-06 10:40:50|130.1|129.7|130.13|129.73|130.33|129.93|130.04|129.64|23
1733481660000|2024-12-06 10:41:00|130.14|129.74|130.21|129.81|130.21|129.81|130.12|129.72|24
1733481670000|2024-12-06 10:41:10|130.22|129.82|130.21|129.81|130.32|129.92|130.21|129.81|20
1733481680000|2024-12-06 10:41:20|130.22|129.82|130.15|129.75|130.22|129.82|130.14|129.74|17
1733481690000|2024-12-06 10:41:30|130.14|129.74|130.2|129.8|130.24|129.84|130.14|129.74|21
1733481700000|2024-12-06 10:41:40|130.21|129.81|130.25|129.85|130.26|129.86|130.15|129.75|21
1733481710000|2024-12-06 10:41:50|130.26|129.86|130.41|130.01|130.41|130.01|130.25|129.85|21
1733481720000|2024-12-06 10:42:00|130.4|130|130.19|129.79|130.4|130|130.18|129.78|14
1733481730000|2024-12-06 10:42:10|130.2|129.8|130.19|129.79|130.23|129.83|130.15|129.75|13
1733481740000|2024-12-06 10:42:20|130.18|129.78|130.31|129.91|130.31|129.91|130.16|129.76|15
1733481750000|2024-12-06 10:42:30|130.29|129.89|130.24|129.84|130.39|129.99|130.21|129.81|22
1733481760000|2024-12-06 10:42:40|130.23|129.83|130.27|129.87|130.33|129.93|130.22|129.82|18
1733481770000|2024-12-06 10:42:50|130.26|129.86|130.29|129.89|130.33|129.93|130.26|129.86|25
1733481780000|2024-12-06 10:43:00|130.25|129.85|130.1|129.7|130.26|129.86|130.05|129.65|21
1733481790000|2024-12-06 10:43:10|130.09|129.69|130.06|129.66|130.13|129.73|130.06|129.66|12
1733481800000|2024-12-06 10:43:20|130.05|129.65|130.22|129.82|130.25|129.85|130.03|129.63|23
1733481810000|2024-12-06 10:43:30|130.23|129.83|130.25|129.85|130.26|129.86|130.2|129.8|13
1733481820000|2024-12-06 10:43:40|130.24|129.84|130.11|129.71|130.25|129.85|130.11|129.71|15
1733481830000|2024-12-06 10:43:50|130.12|129.72|130.17|129.77|130.21|129.81|130.12|129.72|17
1733481840000|2024-12-06 10:44:00|130.18|129.78|130.26|129.86|130.26|129.86|130.15|129.75|13
1733481850000|2024-12-06 10:44:10|130.27|129.87|130.21|129.81|130.27|129.87|130.18|129.78|24
1733481860000|2024-12-06 10:44:20|130.2|129.8|130.14|129.74|130.2|129.8|130.12|129.72|11
1733481870000|2024-12-06 10:44:30|130.13|129.73|130.06|129.66|130.13|129.73|130.06|129.66|17
1733481880000|2024-12-06 10:44:40|130.05|129.65|130.24|129.84|130.25|129.85|130.05|129.65|13
1733481890000|2024-12-06 10:44:50|130.23|129.83|130.14|129.74|130.25|129.85|130.13|129.73|19
1733481900000|2024-12-06 10:45:00|130.13|129.73|130.11|129.71|130.21|129.81|130.1|129.7|21
1733481910000|2024-12-06 10:45:10|130.12|129.72|130.11|129.71|130.16|129.76|130.05|129.65|20
1733481920000|2024-12-06 10:45:20|130.09|129.69|130.21|129.81|130.21|129.81|130.06|129.66|20
1733481930000|2024-12-06 10:45:30|130.22|129.82|130.14|129.74|130.23|129.83|130.14|129.74|11
1733481940000|2024-12-06 10:45:40|130.13|129.73|130.22|129.82|130.22|129.82|130.13|129.73|20
1733481950000|2024-12-06 10:45:50|130.21|129.81|130.22|129.82|130.22|129.82|130.16|129.76|19
1733481960000|2024-12-06 10:46:00|130.23|129.83|130.29|129.89|130.31|129.91|130.23|129.83|21
1733481970000|2024-12-06 10:46:10|130.31|129.91|130.34|129.94|130.36|129.96|130.24|129.84|13
1733481980000|2024-12-06 10:46:20|130.44|130.04|130.43|130.03|130.44|130.04|130.42|130.02|7
1733481990000|2024-12-06 10:46:30|130.44|130.04|130.41|130.01|130.45|130.05|130.4|130|21
1733482000000|2024-12-06 10:46:40|130.4|130|130.55|130.15|130.58|130.18|130.4|130|18
1733482010000|2024-12-06 10:46:50|130.54|130.14|130.65|130.25|130.65|130.25|130.54|130.14|16
1733482020000|2024-12-06 10:47:00|130.67|130.27|130.66|130.26|130.74|130.34|130.6|130.2|15
1733482030000|2024-12-06 10:47:10|130.65|130.25|130.61|130.21|130.71|130.31|130.61|130.21|14
1733482040000|2024-12-06 10:47:20|130.6|130.2|130.79|130.39|130.79|130.39|130.59|130.19|18
1733482050000|2024-12-06 10:47:30|130.77|130.37|130.78|130.38|130.78|130.38|130.72|130.32|8
1733482060000|2024-12-06 10:47:40|130.8|130.4|130.84|130.44|130.85|130.45|130.8|130.4|8
1733482070000|2024-12-06 10:47:50|130.85|130.45|130.89|130.49|130.93|130.53|130.85|130.45|15
1733482080000|2024-12-06 10:48:00|130.85|130.45|130.67|130.27|130.85|130.45|130.67|130.27|11
1733482090000|2024-12-06 10:48:10|130.69|130.29|130.62|130.22|130.74|130.34|130.62|130.22|14
1733482100000|2024-12-06 10:48:20|130.63|130.23|130.71|130.31|130.73|130.33|130.63|130.23|13
1733482110000|2024-12-06 10:48:30|130.7|130.3|130.63|130.23|130.71|130.31|130.57|130.17|17
1733482120000|2024-12-06 10:48:40|130.65|130.25|130.65|130.25|130.67|130.27|130.64|130.24|8
1733482130000|2024-12-06 10:48:50|130.64|130.24|130.65|130.25|130.71|130.31|130.64|130.24|11
1733482140000|2024-12-06 10:49:00|130.64|130.24|130.62|130.22|130.64|130.24|130.6|130.2|17
1733482150000|2024-12-06 10:49:10|130.63|130.23|130.54|130.14|130.66|130.26|130.54|130.14|8
1733482160000|2024-12-06 10:49:20|130.57|130.17|130.66|130.26|130.67|130.27|130.57|130.17|16
1733482170000|2024-12-06 10:49:30|130.67|130.27|130.69|130.29|130.71|130.31|130.66|130.26|11
1733482180000|2024-12-06 10:49:40|130.7|130.3|130.56|130.16|130.7|130.3|130.55|130.15|12
1733482190000|2024-12-06 10:49:50|130.57|130.17|130.61|130.21|130.61|130.21|130.56|130.16|14
1733482200000|2024-12-06 10:50:00|130.59|130.19|130.42|130.02|130.59|130.19|130.42|130.02|11
1733482210000|2024-12-06 10:50:10|130.47|130.07|130.51|130.11|130.52|130.12|130.38|129.98|23
1733482220000|2024-12-06 10:50:20|130.54|130.14|130.56|130.16|130.56|130.16|130.52|130.12|5
1733482230000|2024-12-06 10:50:30|130.57|130.17|130.61|130.21|130.61|130.21|130.51|130.11|15
1733482240000|2024-12-06 10:50:40|130.56|130.16|130.59|130.19|130.6|130.2|130.56|130.16|6
1733482250000|2024-12-06 10:50:50|130.58|130.18|130.62|130.22|130.65|130.25|130.56|130.16|24
1733482260000|2024-12-06 10:51:00|130.61|130.21|130.79|130.39|130.79|130.39|130.57|130.17|24
1733482270000|2024-12-06 10:51:10|130.83|130.43|130.79|130.39|130.83|130.43|130.69|130.29|19
1733482430000|2024-12-06 10:53:50|131.27|130.87|131.17|130.77|131.31|130.91|131.17|130.77|14
1733482440000|2024-12-06 10:54:00|131.18|130.78|131.23|130.83|131.27|130.87|131.17|130.77|13
1733482450000|2024-12-06 10:54:10|131.22|130.82|131.42|131.02|131.43|131.03|131.22|130.82|24
1733482460000|2024-12-06 10:54:20|131.43|131.03|131.37|130.97|131.45|131.05|131.37|130.97|21
1733482470000|2024-12-06 10:54:30|131.38|130.98|131.29|130.89|131.43|131.03|131.29|130.89|12
1733482480000|2024-12-06 10:54:40|131.27|130.87|131.15|130.75|131.28|130.88|131.14|130.74|20
1733482490000|2024-12-06 10:54:50|131.14|130.74|131.28|130.88|131.28|130.88|131.14|130.74|25
1733482500000|2024-12-06 10:55:00|131.31|130.91|131.31|130.91|131.35|130.95|131.31|130.91|11
1733482510000|2024-12-06 10:55:10|131.27|130.87|131.28|130.88|131.28|130.88|131.22|130.82|15
1733482520000|2024-12-06 10:55:20|131.31|130.91|131.24|130.84|131.31|130.91|131.24|130.84|5
1733482530000|2024-12-06 10:55:30|131.23|130.83|131.4|131|131.4|131|131.23|130.83|17
1733482540000|2024-12-06 10:55:40|131.41|131.01|131.34|130.94|131.42|131.02|131.34|130.94|15
1733482550000|2024-12-06 10:55:50|131.37|130.97|131.46|131.06|131.49|131.09|131.37|130.97|17
1733482560000|2024-12-06 10:56:00|131.45|131.05|131.48|131.08|131.56|131.16|131.45|131.05|19
1733482570000|2024-12-06 10:56:10|131.47|131.07|131.55|131.15|131.55|131.15|131.45|131.05|14
1733482580000|2024-12-06 10:56:20|131.54|131.14|131.6|131.2|131.62|131.22|131.53|131.13|21
1733482590000|2024-12-06 10:56:30|131.59|131.19|131.58|131.18|131.61|131.21|131.56|131.16|12
1733482600000|2024-12-06 10:56:40|131.57|131.17|131.56|131.16|131.57|131.17|131.56|131.16|2
1733482610000|2024-12-06 10:56:50|131.54|131.14|131.56|131.16|131.56|131.16|131.54|131.14|3
1733482620000|2024-12-06 10:57:00|131.59|131.19|131.63|131.23|131.65|131.25|131.56|131.16|18
1733482630000|2024-12-06 10:57:10|131.66|131.26|131.62|131.22|131.66|131.26|131.6|131.2|13
1733482640000|2024-12-06 10:57:20|131.61|131.21|131.61|131.21|131.62|131.22|131.58|131.18|11
1733482650000|2024-12-06 10:57:30|131.6|131.2|131.56|131.16|131.61|131.21|131.54|131.14|13
1733482660000|2024-12-06 10:57:40|131.55|131.15|131.53|131.13|131.56|131.16|131.53|131.13|14
1733482670000|2024-12-06 10:57:50|131.5|131.1|131.55|131.15|131.58|131.18|131.5|131.1|21
1733482680000|2024-12-06 10:58:00|131.54|131.14|131.54|131.14|131.57|131.17|131.51|131.11|16
1733482690000|2024-12-06 10:58:10|131.55|131.15|131.46|131.06|131.55|131.15|131.46|131.06|10
1733482700000|2024-12-06 10:58:20|131.45|131.05|131.47|131.07|131.47|131.07|131.45|131.05|10
1733482710000|2024-12-06 10:58:30|131.55|131.15|131.55|131.15|131.57|131.17|131.52|131.12|14
1733482720000|2024-12-06 10:58:40|131.54|131.14|131.46|131.06|131.57|131.17|131.45|131.05|17
1733482730000|2024-12-06 10:58:50|131.45|131.05|131.55|131.15|131.56|131.16|131.45|131.05|12
1733482740000|2024-12-06 10:59:00|131.56|131.16|131.63|131.23|131.65|131.25|131.55|131.15|17
1733482750000|2024-12-06 10:59:10|131.64|131.24|131.6|131.2|131.65|131.25|131.58|131.18|16
1733482760000|2024-12-06 10:59:20|131.61|131.21|131.71|131.31|131.71|131.31|131.6|131.2|17
1733482770000|2024-12-06 10:59:30|131.72|131.32|131.73|131.33|131.76|131.36|131.69|131.29|16
1733482780000|2024-12-06 10:59:40|131.72|131.32|131.64|131.24|131.73|131.33|131.64|131.24|11
1733482790000|2024-12-06 10:59:50|131.65|131.25|131.61|131.21|131.65|131.25|131.61|131.21|8
1733482800000|2024-12-06 11:00:00|131.62|131.22|131.41|131.01|131.62|131.22|131.41|131.01|14
1733482810000|2024-12-06 11:00:10|131.42|131.02|131.43|131.03|131.46|131.06|131.41|131.01|17
1733482820000|2024-12-06 11:00:20|131.45|131.05|131.35|130.95|131.46|131.06|131.35|130.95|24
1733482830000|2024-12-06 11:00:30|131.34|130.94|131.21|130.81|131.35|130.95|131.2|130.8|20
1733482840000|2024-12-06 11:00:40|131.24|130.84|131.33|130.93|131.41|131.01|131.24|130.84|28
1733482850000|2024-12-06 11:00:50|131.37|130.97|131.37|130.97|131.42|131.02|131.33|130.93|21
1733482860000|2024-12-06 11:01:00|131.36|130.96|131.34|130.94|131.41|131.01|131.33|130.93|18
1733482870000|2024-12-06 11:01:10|131.35|130.95|131.34|130.94|131.37|130.97|131.31|130.91|12
1733482880000|2024-12-06 11:01:20|131.31|130.91|131.33|130.93|131.45|131.05|131.31|130.91|17
1733482890000|2024-12-06 11:01:30|131.31|130.91|131.48|131.08|131.48|131.08|131.28|130.88|32
1733482900000|2024-12-06 11:01:40|131.49|131.09|131.55|131.15|131.55|131.15|131.46|131.06|23
1733482910000|2024-12-06 11:01:50|131.56|131.16|131.59|131.19|131.62|131.22|131.53|131.13|28
1733482920000|2024-12-06 11:02:00|131.62|131.22|131.52|131.12|131.64|131.24|131.52|131.12|18
1733482930000|2024-12-06 11:02:10|131.53|131.13|131.26|130.86|131.53|131.13|131.24|130.84|23
1733482940000|2024-12-06 11:02:20|131.27|130.87|131.29|130.89|131.34|130.94|131.24|130.84|23
1733482950000|2024-12-06 11:02:30|131.3|130.9|131.5|131.1|131.51|131.11|131.3|130.9|23
1733482960000|2024-12-06 11:02:40|131.47|131.07|131.49|131.09|131.49|131.09|131.45|131.05|16
1733482970000|2024-12-06 11:02:50|131.48|131.08|131.5|131.1|131.56|131.16|131.48|131.08|19
1733482980000|2024-12-06 11:03:00|131.49|131.09|131.57|131.17|131.63|131.23|131.49|131.09|20
1733482990000|2024-12-06 11:03:10|131.56|131.16|131.45|131.05|131.56|131.16|131.45|131.05|21
1733483000000|2024-12-06 11:03:20|131.47|131.07|131.5|131.1|131.53|131.13|131.46|131.06|21
1733483010000|2024-12-06 11:03:30|131.53|131.13|131.58|131.18|131.58|131.18|131.5|131.1|16
1733483020000|2024-12-06 11:03:40|131.57|131.17|131.58|131.18|131.59|131.19|131.53|131.13|17
1733483030000|2024-12-06 11:03:50|131.6|131.2|131.67|131.27|131.67|131.27|131.6|131.2|14
1733483040000|2024-12-06 11:04:00|131.72|131.32|131.84|131.44|131.89|131.49|131.72|131.32|28
1733483050000|2024-12-06 11:04:10|131.85|131.45|131.85|131.45|131.87|131.47|131.79|131.39|19
1733483060000|2024-12-06 11:04:20|131.84|131.44|131.75|131.35|131.84|131.44|131.75|131.35|23
1733483070000|2024-12-06 11:04:30|131.76|131.36|131.74|131.34|131.79|131.39|131.74|131.34|8
1733483080000|2024-12-06 11:04:40|131.73|131.33|131.52|131.12|131.73|131.33|131.5|131.1|18
1733483090000|2024-12-06 11:04:50|131.53|131.13|131.55|131.15|131.61|131.21|131.49|131.09|19
1733483100000|2024-12-06 11:05:00|131.57|131.17|131.66|131.26|131.69|131.29|131.57|131.17|20
1733483110000|2024-12-06 11:05:10|131.65|131.25|131.61|131.21|131.66|131.26|131.61|131.21|13
1733483120000|2024-12-06 11:05:20|131.62|131.22|131.69|131.29|131.69|131.29|131.61|131.21|23
1733483130000|2024-12-06 11:05:30|131.7|131.3|131.75|131.35|131.79|131.39|131.7|131.3|12
1733483140000|2024-12-06 11:05:40|131.76|131.36|131.75|131.35|131.76|131.36|131.69|131.29|14
1733483150000|2024-12-06 11:05:50|131.76|131.36|131.78|131.38|131.79|131.39|131.72|131.32|16
1733483160000|2024-12-06 11:06:00|131.79|131.39|131.88|131.48|131.9|131.5|131.79|131.39|10
1733483170000|2024-12-06 11:06:10|131.87|131.47|131.88|131.48|131.9|131.5|131.81|131.41|19
1733483180000|2024-12-06 11:06:20|131.89|131.49|131.97|131.57|132.07|131.67|131.89|131.49|17
1733483190000|2024-12-06 11:06:30|131.96|131.56|132.15|131.75|132.18|131.78|131.96|131.56|18
1733483200000|2024-12-06 11:06:40|132.14|131.74|132.1|131.7|132.15|131.75|132.09|131.69|16
1733483210000|2024-12-06 11:06:50|132.08|131.68|132.14|131.74|132.17|131.77|132.08|131.68|14
1733483220000|2024-12-06 11:07:00|132.15|131.75|132.03|131.63|132.15|131.75|132.01|131.61|22
1733483230000|2024-12-06 11:07:10|132.08|131.68|131.83|131.43|132.11|131.71|131.82|131.42|26
1733483240000|2024-12-06 11:07:20|131.8|131.4|131.93|131.53|131.93|131.53|131.79|131.39|14
1733483250000|2024-12-06 11:07:30|131.89|131.49|131.93|131.53|131.93|131.53|131.86|131.46|17
1733483260000|2024-12-06 11:07:40|131.91|131.51|131.84|131.44|131.91|131.51|131.82|131.42|9
1733483270000|2024-12-06 11:07:50|131.83|131.43|131.82|131.42|131.83|131.43|131.75|131.35|17
1733483280000|2024-12-06 11:08:00|131.81|131.41|131.93|131.53|131.93|131.53|131.79|131.39|18
1733483290000|2024-12-06 11:08:10|131.92|131.52|131.76|131.36|131.93|131.53|131.72|131.32|22
1733483300000|2024-12-06 11:08:20|131.75|131.35|131.73|131.33|131.76|131.36|131.71|131.31|10
1733483310000|2024-12-06 11:08:30|131.74|131.34|131.74|131.34|131.81|131.41|131.73|131.33|8
1733483320000|2024-12-06 11:08:40|131.71|131.31|131.84|131.44|131.84|131.44|131.71|131.31|17
1733483330000|2024-12-06 11:08:50|131.87|131.47|131.83|131.43|131.9|131.5|131.83|131.43|13
1733483340000|2024-12-06 11:09:00|131.84|131.44|131.86|131.46|131.89|131.49|131.81|131.41|19
1733483350000|2024-12-06 11:09:10|131.85|131.45|131.78|131.38|131.85|131.45|131.72|131.32|13
1733483360000|2024-12-06 11:09:20|131.74|131.34|131.84|131.44|131.85|131.45|131.74|131.34|18
1733483370000|2024-12-06 11:09:30|131.85|131.45|131.81|131.41|131.85|131.45|131.81|131.41|6
1733483380000|2024-12-06 11:09:40|131.79|131.39|131.74|131.34|131.79|131.39|131.71|131.31|17
1733483390000|2024-12-06 11:09:50|131.73|131.33|131.78|131.38|131.78|131.38|131.73|131.33|19
1733483400000|2024-12-06 11:10:00|131.77|131.37|131.86|131.46|131.86|131.46|131.75|131.35|16
1733483410000|2024-12-06 11:10:10|131.85|131.45|131.77|131.37|131.86|131.46|131.75|131.35|11
1733483420000|2024-12-06 11:10:20|131.78|131.38|131.79|131.39|131.82|131.42|131.74|131.34|16
1733483430000|2024-12-06 11:10:30|131.8|131.4|132.14|131.74|132.18|131.78|131.78|131.38|19
1733483440000|2024-12-06 11:10:40|132.12|131.72|131.93|131.53|132.14|131.74|131.93|131.53|16
1733483450000|2024-12-06 11:10:50|131.94|131.54|131.82|131.42|131.94|131.54|131.8|131.4|16
1733483460000|2024-12-06 11:11:00|131.81|131.41|131.84|131.44|131.84|131.44|131.75|131.35|13
1733483470000|2024-12-06 11:11:10|131.87|131.47|131.82|131.42|131.87|131.47|131.82|131.42|18
1733483480000|2024-12-06 11:11:20|131.86|131.46|131.95|131.55|131.96|131.56|131.86|131.46|19
1733483490000|2024-12-06 11:11:30|131.96|131.56|131.87|131.47|132|131.6|131.84|131.44|17
1733483500000|2024-12-06 11:11:40|131.88|131.48|131.86|131.46|131.88|131.48|131.86|131.46|11
1733483510000|2024-12-06 11:11:50|131.87|131.47|131.63|131.23|131.87|131.47|131.61|131.21|21
1733483520000|2024-12-06 11:12:00|131.62|131.22|131.59|131.19|131.62|131.22|131.46|131.06|25
1733483530000|2024-12-06 11:12:10|131.58|131.18|131.45|131.05|131.58|131.18|131.44|131.04|18
1733483540000|2024-12-06 11:12:20|131.38|130.98|131.23|130.83|131.38|130.98|131.23|130.83|19
1733483550000|2024-12-06 11:12:30|131.22|130.82|131.08|130.68|131.24|130.84|131.08|130.68|22
1733483560000|2024-12-06 11:12:40|131.09|130.69|130.98|130.58|131.09|130.69|130.98|130.58|17
1733483570000|2024-12-06 11:12:50|130.99|130.59|131.13|130.73|131.13|130.73|130.98|130.58|17
1733483580000|2024-12-06 11:13:00|131.12|130.72|131.57|131.17|131.58|131.18|131.11|130.71|29
1733483590000|2024-12-06 11:13:10|131.56|131.16|131.49|131.09|131.71|131.31|131.49|131.09|19
1733483600000|2024-12-06 11:13:20|131.44|131.04|131.44|131.04|131.45|131.05|131.39|130.99|20
1733483610000|2024-12-06 11:13:30|131.45|131.05|131.48|131.08|131.52|131.12|131.45|131.05|22
1733483620000|2024-12-06 11:13:40|131.43|131.03|131.38|130.98|131.43|131.03|131.36|130.96|16
1733483630000|2024-12-06 11:13:50|131.37|130.97|131.36|130.96|131.43|131.03|131.35|130.95|15
1733483640000|2024-12-06 11:14:00|131.37|130.97|131.23|130.83|131.37|130.97|131.16|130.76|19
1733483650000|2024-12-06 11:14:10|131.24|130.84|131.26|130.86|131.29|130.89|131.2|130.8|16
1733483660000|2024-12-06 11:14:20|131.25|130.85|131.29|130.89|131.33|130.93|131.24|130.84|15
1733483670000|2024-12-06 11:14:30|131.28|130.88|131.26|130.86|131.28|130.88|131.18|130.78|14
1733483680000|2024-12-06 11:14:40|131.24|130.84|131.26|130.86|131.27|130.87|131.24|130.84|7
1733483690000|2024-12-06 11:14:50|131.28|130.88|131.39|130.99|131.4|131|131.28|130.88|24
1733483700000|2024-12-06 11:15:00|131.38|130.98|131.37|130.97|131.38|130.98|131.3|130.9|13
1733483710000|2024-12-06 11:15:10|131.36|130.96|131.48|131.08|131.54|131.14|131.36|130.96|20
1733483720000|2024-12-06 11:15:20|131.49|131.09|131.39|130.99|131.49|131.09|131.37|130.97|20
1733483730000|2024-12-06 11:15:30|131.38|130.98|131.24|130.84|131.39|130.99|131.24|130.84|17
1733483740000|2024-12-06 11:15:40|131.23|130.83|131.19|130.79|131.25|130.85|131.18|130.78|11
1733483750000|2024-12-06 11:15:50|131.16|130.76|131.17|130.77|131.19|130.79|131.15|130.75|8
1733483760000|2024-12-06 11:16:00|131.16|130.76|131.22|130.82|131.23|130.83|131.13|130.73|11
1733483770000|2024-12-06 11:16:10|131.21|130.81|131.27|130.87|131.33|130.93|131.21|130.81|18
1733483780000|2024-12-06 11:16:20|131.26|130.86|131.35|130.95|131.38|130.98|131.25|130.85|19
1733483790000|2024-12-06 11:16:30|131.36|130.96|131.47|131.07|131.47|131.07|131.36|130.96|20
1733483800000|2024-12-06 11:16:40|131.46|131.06|131.38|130.98|131.46|131.06|131.38|130.98|25
1733483810000|2024-12-06 11:16:50|131.34|130.94|131.19|130.79|131.35|130.95|131.19|130.79|21
1733483820000|2024-12-06 11:17:00|131.2|130.8|131.32|130.92|131.35|130.95|131.19|130.79|25
1733483830000|2024-12-06 11:17:10|131.33|130.93|131.49|131.09|131.52|131.12|131.33|130.93|20
1733483840000|2024-12-06 11:17:20|131.48|131.08|131.55|131.15|131.55|131.15|131.42|131.02|21
1733483850000|2024-12-06 11:17:30|131.56|131.16|131.38|130.98|131.58|131.18|131.37|130.97|18
1733483860000|2024-12-06 11:17:40|131.37|130.97|131.41|131.01|131.41|131.01|131.33|130.93|13
1733483870000|2024-12-06 11:17:50|131.42|131.02|131.54|131.14|131.56|131.16|131.42|131.02|20
1733483880000|2024-12-06 11:18:00|131.53|131.13|131.76|131.36|131.76|131.36|131.53|131.13|21
1733483890000|2024-12-06 11:18:10|131.77|131.37|131.69|131.29|131.86|131.46|131.68|131.28|16
1733483900000|2024-12-06 11:18:20|131.67|131.27|131.66|131.26|131.73|131.33|131.57|131.17|17
1733483910000|2024-12-06 11:18:30|131.63|131.23|131.64|131.24|131.64|131.24|131.56|131.16|17
1733483920000|2024-12-06 11:18:40|131.63|131.23|131.68|131.28|131.7|131.3|131.63|131.23|13
1733483930000|2024-12-06 11:18:50|131.67|131.27|131.71|131.31|131.72|131.32|131.65|131.25|15
1733483940000|2024-12-06 11:19:00|131.74|131.34|131.7|131.3|131.76|131.36|131.68|131.28|18
1733483950000|2024-12-06 11:19:10|131.71|131.31|131.77|131.37|131.81|131.41|131.69|131.29|27
1733483960000|2024-12-06 11:19:20|131.76|131.36|131.51|131.11|131.77|131.37|131.5|131.1|17
1733483970000|2024-12-06 11:19:30|131.49|131.09|131.72|131.32|131.73|131.33|131.47|131.07|27
1733483980000|2024-12-06 11:19:40|131.71|131.31|131.56|131.16|131.71|131.31|131.56|131.16|17
1733483990000|2024-12-06 11:19:50|131.58|131.18|131.57|131.17|131.6|131.2|131.54|131.14|12
1733484000000|2024-12-06 11:20:00|131.58|131.18|131.73|131.33|131.75|131.35|131.57|131.17|17
1733484010000|2024-12-06 11:20:10|131.74|131.34|131.84|131.44|131.84|131.44|131.7|131.3|19
1733484020000|2024-12-06 11:20:20|131.88|131.48|131.71|131.31|131.88|131.48|131.7|131.3|29
1733484030000|2024-12-06 11:20:30|131.69|131.29|131.66|131.26|131.69|131.29|131.53|131.13|26
1733484040000|2024-12-06 11:20:40|131.68|131.28|131.74|131.34|131.74|131.34|131.64|131.24|20
1733484050000|2024-12-06 11:20:50|131.73|131.33|131.68|131.28|131.74|131.34|131.67|131.27|17
1733484060000|2024-12-06 11:21:00|131.69|131.29|131.78|131.38|131.78|131.38|131.69|131.29|20
1733484070000|2024-12-06 11:21:10|131.77|131.37|131.68|131.28|131.8|131.4|131.67|131.27|26
1733484080000|2024-12-06 11:21:20|131.67|131.27|131.58|131.18|131.68|131.28|131.45|131.05|28
1733484090000|2024-12-06 11:21:30|131.59|131.19|131.58|131.18|131.67|131.27|131.55|131.15|22
1733484100000|2024-12-06 11:21:40|131.57|131.17|131.44|131.04|131.58|131.18|131.35|130.95|24
1733484110000|2024-12-06 11:21:50|131.43|131.03|131.38|130.98|131.51|131.11|131.38|130.98|27
1733484120000|2024-12-06 11:22:00|131.39|130.99|131.42|131.02|131.48|131.08|131.38|130.98|24
1733484130000|2024-12-06 11:22:10|131.4|131|131.43|131.03|131.47|131.07|131.34|130.94|16
1733484140000|2024-12-06 11:22:20|131.33|130.93|131.31|130.91|131.37|130.97|131.3|130.9|21
1733484150000|2024-12-06 11:22:30|131.32|130.92|131.26|130.86|131.32|130.92|131.26|130.86|21
1733484160000|2024-12-06 11:22:40|131.27|130.87|131.4|131|131.41|131.01|131.22|130.82|30
1733484170000|2024-12-06 11:22:50|131.39|130.99|131.48|131.08|131.48|131.08|131.37|130.97|26
1733484180000|2024-12-06 11:23:00|131.47|131.07|131.72|131.32|131.75|131.35|131.47|131.07|27
1733484190000|2024-12-06 11:23:10|131.7|131.3|131.71|131.31|131.76|131.36|131.59|131.19|27
1733484200000|2024-12-06 11:23:20|131.7|131.3|131.87|131.47|131.87|131.47|131.69|131.29|20
1733484210000|2024-12-06 11:23:30|131.89|131.49|132.03|131.63|132.06|131.66|131.89|131.49|28
1733484220000|2024-12-06 11:23:40|132.05|131.65|132.01|131.61|132.12|131.72|132|131.6|23
1733484230000|2024-12-06 11:23:50|132.02|131.62|132.17|131.77|132.17|131.77|132.02|131.62|17
1733484240000|2024-12-06 11:24:00|132.14|131.74|132.05|131.65|132.16|131.76|132.03|131.63|19
1733484250000|2024-12-06 11:24:10|132.04|131.64|131.93|131.53|132.04|131.64|131.84|131.44|31
1733484260000|2024-12-06 11:24:20|131.92|131.52|131.96|131.56|131.96|131.56|131.87|131.47|15
1733484270000|2024-12-06 11:24:30|131.99|131.59|132|131.6|132.06|131.66|131.96|131.56|18
1733484280000|2024-12-06 11:24:40|132.01|131.61|132|131.6|132.02|131.62|131.9|131.5|23
1733484290000|2024-12-06 11:24:50|131.97|131.57|131.88|131.48|131.97|131.57|131.8|131.4|26
1733484300000|2024-12-06 11:25:00|131.87|131.47|131.89|131.49|131.89|131.49|131.83|131.43|26
1733484310000|2024-12-06 11:25:10|131.9|131.5|131.79|131.39|131.94|131.54|131.79|131.39|25
1733484320000|2024-12-06 11:25:20|131.82|131.42|131.86|131.46|131.87|131.47|131.77|131.37|18
1733484330000|2024-12-06 11:25:30|131.87|131.47|131.89|131.49|131.92|131.52|131.85|131.45|17
1733484340000|2024-12-06 11:25:40|131.92|131.52|131.74|131.34|131.96|131.56|131.71|131.31|20
1733484350000|2024-12-06 11:25:50|131.76|131.36|131.78|131.38|131.8|131.4|131.75|131.35|17
1733484360000|2024-12-06 11:26:00|131.79|131.39|131.89|131.49|131.93|131.53|131.75|131.35|21
1733484370000|2024-12-06 11:26:10|131.91|131.51|131.84|131.44|131.92|131.52|131.83|131.43|20
1733484380000|2024-12-06 11:26:20|131.83|131.43|131.78|131.38|131.86|131.46|131.78|131.38|10
1733484390000|2024-12-06 11:26:30|131.79|131.39|131.92|131.52|131.96|131.56|131.79|131.39|14
1733484400000|2024-12-06 11:26:40|131.91|131.51|131.95|131.55|131.96|131.56|131.87|131.47|25
1733484410000|2024-12-06 11:26:50|131.94|131.54|132.01|131.61|132.02|131.62|131.9|131.5|16
1733484420000|2024-12-06 11:27:00|132|131.6|132.06|131.66|132.06|131.66|132|131.6|17
1733484430000|2024-12-06 11:27:10|132.07|131.67|132.17|131.77|132.2|131.8|132.07|131.67|25
1733484440000|2024-12-06 11:27:20|132.16|131.76|132.15|131.75|132.21|131.81|132.15|131.75|22
1733484450000|2024-12-06 11:27:30|132.11|131.71|132.11|131.71|132.12|131.72|132.09|131.69|18
1733484460000|2024-12-06 11:27:40|132.12|131.72|132.15|131.75|132.18|131.78|132.11|131.71|23
1733484470000|2024-12-06 11:27:50|132.16|131.76|132.19|131.79|132.19|131.79|132.11|131.71|18
1733484480000|2024-12-06 11:28:00|132.17|131.77|132.11|131.71|132.18|131.78|132.11|131.71|15
1733484490000|2024-12-06 11:28:10|132.13|131.73|132.1|131.7|132.15|131.75|132.07|131.67|20
1733484500000|2024-12-06 11:28:20|132.09|131.69|132.07|131.67|132.11|131.71|132.01|131.61|18
1733484510000|2024-12-06 11:28:30|132.09|131.69|132.11|131.71|132.14|131.74|132.09|131.69|10
1733484520000|2024-12-06 11:28:40|132.1|131.7|132.1|131.7|132.12|131.72|132.08|131.68|22
1733484530000|2024-12-06 11:28:50|132.15|131.75|132.31|131.91|132.31|131.91|132.13|131.73|22
1733484540000|2024-12-06 11:29:00|132.3|131.9|132.11|131.71|132.3|131.9|132.09|131.69|29
1733484550000|2024-12-06 11:29:10|132.1|131.7|132.17|131.77|132.18|131.78|132.09|131.69|22
1733484560000|2024-12-06 11:29:20|132.18|131.78|132.25|131.85|132.27|131.87|132.15|131.75|24
1733484570000|2024-12-06 11:29:30|132.26|131.86|132.22|131.82|132.28|131.88|132.21|131.81|11
1733484580000|2024-12-06 11:29:40|132.21|131.81|132.17|131.77|132.21|131.81|132.16|131.76|10
1733484590000|2024-12-06 11:29:50|132.18|131.78|132.21|131.81|132.21|131.81|132.17|131.77|15
1733484600000|2024-12-06 11:30:00|132.2|131.8|132.04|131.64|132.24|131.84|132.04|131.64|19
1733484610000|2024-12-06 11:30:10|132.03|131.63|132.14|131.74|132.14|131.74|132.02|131.62|23
1733484620000|2024-12-06 11:30:20|132.16|131.76|132.19|131.79|132.25|131.85|132.15|131.75|25
1733484630000|2024-12-06 11:30:30|132.21|131.81|132.18|131.78|132.28|131.88|132.17|131.77|22
1733484640000|2024-12-06 11:30:40|132.22|131.82|132.28|131.88|132.31|131.91|132.19|131.79|20
1733484650000|2024-12-06 11:30:50|132.27|131.87|132.13|131.73|132.29|131.89|132.13|131.73|23
1733484660000|2024-12-06 11:31:00|132.11|131.71|132.21|131.81|132.22|131.82|132.1|131.7|24
1733484670000|2024-12-06 11:31:10|132.23|131.83|132.23|131.83|132.31|131.91|132.2|131.8|23
1733484680000|2024-12-06 11:31:20|132.25|131.85|132.38|131.98|132.4|132|132.25|131.85|26
1733484690000|2024-12-06 11:31:30|132.37|131.97|132.25|131.85|132.37|131.97|132.24|131.84|20
1733484700000|2024-12-06 11:31:40|132.28|131.88|131.93|131.53|132.28|131.88|131.93|131.53|27
1733484710000|2024-12-06 11:31:50|131.94|131.54|132|131.6|132.04|131.64|131.9|131.5|23
1733484720000|2024-12-06 11:32:00|132.03|131.63|132.04|131.64|132.14|131.74|132.03|131.63|12
1733484730000|2024-12-06 11:32:10|132.02|131.62|131.82|131.42|132.02|131.62|131.82|131.42|27
1733484740000|2024-12-06 11:32:20|131.81|131.41|131.99|131.59|131.99|131.59|131.8|131.4|32
1733484750000|2024-12-06 11:32:30|131.97|131.57|132.08|131.68|132.1|131.7|131.97|131.57|25
1733484760000|2024-12-06 11:32:40|132.1|131.7|131.96|131.56|132.13|131.73|131.95|131.55|25
1733484770000|2024-12-06 11:32:50|131.99|131.59|131.86|131.46|132.02|131.62|131.86|131.46|18
1733484780000|2024-12-06 11:33:00|131.87|131.47|131.95|131.55|131.96|131.56|131.86|131.46|24
1733484790000|2024-12-06 11:33:10|131.98|131.58|131.93|131.53|131.98|131.58|131.89|131.49|20
1733484800000|2024-12-06 11:33:20|131.96|131.56|131.92|131.52|131.97|131.57|131.88|131.48|22
1733484810000|2024-12-06 11:33:30|131.91|131.51|131.92|131.52|131.96|131.56|131.91|131.51|25
1733484820000|2024-12-06 11:33:40|131.94|131.54|132.01|131.61|132.03|131.63|131.93|131.53|17
1733484830000|2024-12-06 11:33:50|132|131.6|132.05|131.65|132.09|131.69|131.97|131.57|22
1733484840000|2024-12-06 11:34:00|132.07|131.67|131.95|131.55|132.07|131.67|131.92|131.52|24
1733484850000|2024-12-06 11:34:10|131.94|131.54|132.01|131.61|132.01|131.61|131.91|131.51|17
1733484860000|2024-12-06 11:34:20|132.03|131.63|132.24|131.84|132.24|131.84|132.03|131.63|22
1733484870000|2024-12-06 11:34:30|132.22|131.82|132.14|131.74|132.23|131.83|132.13|131.73|27
1733484880000|2024-12-06 11:34:40|132.15|131.75|132.14|131.74|132.18|131.78|132.11|131.71|26
1733484890000|2024-12-06 11:34:50|132.16|131.76|132.32|131.92|132.32|131.92|132.16|131.76|15
1733484900000|2024-12-06 11:35:00|132.37|131.97|132.27|131.87|132.37|131.97|132.22|131.82|21
1733484910000|2024-12-06 11:35:10|132.28|131.88|132.2|131.8|132.29|131.89|132.17|131.77|21
1733484920000|2024-12-06 11:35:20|132.21|131.81|132.37|131.97|132.37|131.97|132.21|131.81|15
1733484930000|2024-12-06 11:35:30|132.38|131.98|132.16|131.76|132.38|131.98|132.14|131.74|15
1733484940000|2024-12-06 11:35:40|132.19|131.79|132.16|131.76|132.21|131.81|132.11|131.71|25
1733484950000|2024-12-06 11:35:50|132.15|131.75|132.16|131.76|132.25|131.85|132.15|131.75|23
1733484960000|2024-12-06 11:36:00|132.17|131.77|132.21|131.81|132.22|131.82|132.15|131.75|34
1733484970000|2024-12-06 11:36:10|132.2|131.8|132.16|131.76|132.22|131.82|132.16|131.76|20
1733484980000|2024-12-06 11:36:20|132.18|131.78|132.01|131.61|132.22|131.82|131.99|131.59|18
1733484990000|2024-12-06 11:36:30|132|131.6|131.92|131.52|132.05|131.65|131.9|131.5|25
1733485000000|2024-12-06 11:36:40|131.93|131.53|131.87|131.47|131.93|131.53|131.86|131.46|18
1733485010000|2024-12-06 11:36:50|131.88|131.48|131.86|131.46|131.98|131.58|131.86|131.46|18
1733485020000|2024-12-06 11:37:00|131.87|131.47|131.88|131.48|131.92|131.52|131.84|131.44|28
1733485030000|2024-12-06 11:37:10|131.89|131.49|132.09|131.69|132.11|131.71|131.89|131.49|19
1733485040000|2024-12-06 11:37:20|132.11|131.71|132.04|131.64|132.11|131.71|132.04|131.64|11
1733485050000|2024-12-06 11:37:30|132|131.6|132.04|131.64|132.08|131.68|131.97|131.57|26
1733485060000|2024-12-06 11:37:40|132.02|131.62|132.11|131.71|132.12|131.72|132.02|131.62|22
1733485070000|2024-12-06 11:37:50|132.1|131.7|132.29|131.89|132.29|131.89|132.1|131.7|22
1733485080000|2024-12-06 11:38:00|132.3|131.9|132.26|131.86|132.3|131.9|132.18|131.78|21
1733485090000|2024-12-06 11:38:10|132.28|131.88|132.32|131.92|132.33|131.93|132.28|131.88|20
1733485100000|2024-12-06 11:38:20|132.35|131.95|132.48|132.08|132.52|132.12|132.35|131.95|22
1733485110000|2024-12-06 11:38:30|132.47|132.07|132.5|132.1|132.51|132.11|132.43|132.03|19
1733485120000|2024-12-06 11:38:40|132.51|132.11|132.51|132.11|132.63|132.23|132.5|132.1|15
1733485130000|2024-12-06 11:38:50|132.52|132.12|132.51|132.11|132.56|132.16|132.51|132.11|20
1733485140000|2024-12-06 11:39:00|132.52|132.12|132.4|132|132.52|132.12|132.36|131.96|24
1733485150000|2024-12-06 11:39:10|132.42|132.02|132.48|132.08|132.5|132.1|132.42|132.02|18
1733485160000|2024-12-06 11:39:20|132.47|132.07|132.23|131.83|132.48|132.08|132.23|131.83|19
1733485170000|2024-12-06 11:39:30|132.2|131.8|132.17|131.77|132.25|131.85|132.16|131.76|17
1733485180000|2024-12-06 11:39:40|132.18|131.78|132.3|131.9|132.33|131.93|132.18|131.78|23
1733485190000|2024-12-06 11:39:50|132.29|131.89|132.3|131.9|132.4|132|132.28|131.88|23
1733485200000|2024-12-06 11:40:00|132.31|131.91|132.21|131.81|132.32|131.92|132.21|131.81|19
1733485210000|2024-12-06 11:40:10|132.19|131.79|131.93|131.53|132.19|131.79|131.92|131.52|21
1733485220000|2024-12-06 11:40:20|131.94|131.54|131.99|131.59|132.01|131.61|131.89|131.49|23
1733485230000|2024-12-06 11:40:30|132|131.6|132.12|131.72|132.17|131.77|132|131.6|23
1733485240000|2024-12-06 11:40:40|132.13|131.73|132.18|131.78|132.2|131.8|132.12|131.72|28
1733485250000|2024-12-06 11:40:50|132.17|131.77|132.11|131.71|132.19|131.79|132.1|131.7|25
1733485260000|2024-12-06 11:41:00|132.15|131.75|132.17|131.77|132.21|131.81|132.1|131.7|25
1733485270000|2024-12-06 11:41:10|132.2|131.8|132.14|131.74|132.2|131.8|132.1|131.7|23
1733485280000|2024-12-06 11:41:20|132.07|131.67|132.12|131.72|132.17|131.77|132.03|131.63|31
1733485290000|2024-12-06 11:41:30|132.11|131.71|132.02|131.62|132.13|131.73|131.97|131.57|29
1733485300000|2024-12-06 11:41:40|132|131.6|131.99|131.59|132.07|131.67|131.98|131.58|27
1733485310000|2024-12-06 11:41:50|131.98|131.58|131.85|131.45|131.99|131.59|131.82|131.42|20
1733485320000|2024-12-06 11:42:00|131.84|131.44|131.77|131.37|131.86|131.46|131.77|131.37|12
1733485330000|2024-12-06 11:42:10|131.76|131.36|131.77|131.37|131.77|131.37|131.7|131.3|24
1733485340000|2024-12-06 11:42:20|131.78|131.38|131.77|131.37|131.83|131.43|131.77|131.37|25
1733485350000|2024-12-06 11:42:30|131.79|131.39|131.92|131.52|131.92|131.52|131.78|131.38|21
1733485360000|2024-12-06 11:42:40|131.91|131.51|131.81|131.41|131.91|131.51|131.8|131.4|17
1733485370000|2024-12-06 11:42:50|131.8|131.4|131.75|131.35|131.81|131.41|131.74|131.34|13
1733485380000|2024-12-06 11:43:00|131.74|131.34|131.91|131.51|131.91|131.51|131.74|131.34|20
1733485390000|2024-12-06 11:43:10|131.86|131.46|131.82|131.42|131.94|131.54|131.8|131.4|28
1733485400000|2024-12-06 11:43:20|131.81|131.41|131.58|131.18|131.81|131.41|131.55|131.15|22
1733485410000|2024-12-06 11:43:30|131.57|131.17|131.65|131.25|131.65|131.25|131.49|131.09|22
1733485420000|2024-12-06 11:43:40|131.68|131.28|131.7|131.3|131.7|131.3|131.68|131.28|2
1733485430000|2024-12-06 11:43:50|131.71|131.31|131.75|131.35|131.78|131.38|131.71|131.31|24
1733485440000|2024-12-06 11:44:00|131.74|131.34|131.56|131.16|131.74|131.34|131.54|131.14|26
1733485450000|2024-12-06 11:44:10|131.55|131.15|131.46|131.06|131.56|131.16|131.46|131.06|24
1733485460000|2024-12-06 11:44:20|131.47|131.07|131.32|130.92|131.47|131.07|131.32|130.92|21
1733485470000|2024-12-06 11:44:30|131.33|130.93|131.3|130.9|131.33|130.93|131.26|130.86|23
1733485480000|2024-12-06 11:44:40|131.27|130.87|131.24|130.84|131.32|130.92|131.24|130.84|20
1733485490000|2024-12-06 11:44:50|131.25|130.85|131.2|130.8|131.29|130.89|131.19|130.79|22
1733485500000|2024-12-06 11:45:00|131.19|130.79|131.2|130.8|131.2|130.8|131.1|130.7|25
1733485510000|2024-12-06 11:45:10|131.21|130.81|131.36|130.96|131.37|130.97|131.21|130.81|25
1733485520000|2024-12-06 11:45:20|131.39|130.99|131.44|131.04|131.44|131.04|131.31|130.91|30
1733485530000|2024-12-06 11:45:30|131.47|131.07|131.6|131.2|131.7|131.3|131.47|131.07|30
1733485540000|2024-12-06 11:45:40|131.64|131.24|131.51|131.11|131.66|131.26|131.51|131.11|25
1733485550000|2024-12-06 11:45:50|131.5|131.1|131.52|131.12|131.57|131.17|131.48|131.08|27
1733485560000|2024-12-06 11:46:00|131.53|131.13|131.38|130.98|131.53|131.13|131.37|130.97|31
1733485570000|2024-12-06 11:46:10|131.37|130.97|131.38|130.98|131.49|131.09|131.33|130.93|30
1733485580000|2024-12-06 11:46:20|131.39|130.99|131.28|130.88|131.43|131.03|131.26|130.86|23
1733485590000|2024-12-06 11:46:30|131.27|130.87|131.33|130.93|131.33|130.93|131.25|130.85|15
1733485600000|2024-12-06 11:46:40|131.36|130.96|131.36|130.96|131.36|130.96|131.26|130.86|32
1733485610000|2024-12-06 11:46:50|131.37|130.97|131.36|130.96|131.37|130.97|131.32|130.92|17
1733485620000|2024-12-06 11:47:00|131.38|130.98|131.56|131.16|131.57|131.17|131.38|130.98|23
1733485630000|2024-12-06 11:47:10|131.57|131.17|131.67|131.27|131.72|131.32|131.5|131.1|26
1733485640000|2024-12-06 11:47:20|131.64|131.24|131.7|131.3|131.76|131.36|131.62|131.22|25
1733485650000|2024-12-06 11:47:30|131.71|131.31|131.7|131.3|131.72|131.32|131.6|131.2|17
1733485660000|2024-12-06 11:47:40|131.67|131.27|131.79|131.39|131.79|131.39|131.65|131.25|24
1733485670000|2024-12-06 11:47:50|131.8|131.4|131.82|131.42|131.87|131.47|131.76|131.36|22
1733485680000|2024-12-06 11:48:00|131.83|131.43|131.65|131.25|131.83|131.43|131.64|131.24|28
1733485690000|2024-12-06 11:48:10|131.66|131.26|131.61|131.21|131.78|131.38|131.61|131.21|23
1733485700000|2024-12-06 11:48:20|131.63|131.23|131.8|131.4|131.8|131.4|131.61|131.21|25
1733485710000|2024-12-06 11:48:30|131.81|131.41|131.71|131.31|131.82|131.42|131.68|131.28|26
1733485720000|2024-12-06 11:48:40|131.74|131.34|131.72|131.32|131.82|131.42|131.72|131.32|24
1733485730000|2024-12-06 11:48:50|131.71|131.31|131.71|131.31|131.72|131.32|131.63|131.23|20
1733485740000|2024-12-06 11:49:00|131.75|131.35|131.93|131.53|131.93|131.53|131.71|131.31|24
1733485750000|2024-12-06 11:49:10|131.94|131.54|131.87|131.47|132.05|131.65|131.82|131.42|30
1733485760000|2024-12-06 11:49:20|131.88|131.48|131.89|131.49|131.92|131.52|131.86|131.46|20
1733485770000|2024-12-06 11:49:30|131.88|131.48|131.89|131.49|131.9|131.5|131.81|131.41|27
1733485780000|2024-12-06 11:49:40|131.88|131.48|131.86|131.46|131.91|131.51|131.84|131.44|14
1733485790000|2024-12-06 11:49:50|131.87|131.47|131.96|131.56|131.96|131.56|131.87|131.47|10
1733485800000|2024-12-06 11:50:00|131.94|131.54|131.66|131.26|131.94|131.54|131.65|131.25|24
1733485810000|2024-12-06 11:50:10|131.69|131.29|131.67|131.27|131.83|131.43|131.67|131.27|29
1733485820000|2024-12-06 11:50:20|131.66|131.26|131.78|131.38|131.85|131.45|131.65|131.25|24
1733485830000|2024-12-06 11:50:30|131.77|131.37|131.69|131.29|131.79|131.39|131.61|131.21|27
1733485840000|2024-12-06 11:50:40|131.68|131.28|131.72|131.32|131.73|131.33|131.68|131.28|17
1733485850000|2024-12-06 11:50:50|131.71|131.31|131.7|131.3|131.82|131.42|131.7|131.3|23
1733485860000|2024-12-06 11:51:00|131.71|131.31|131.87|131.47|131.87|131.47|131.71|131.31|17
1733485870000|2024-12-06 11:51:10|131.88|131.48|131.86|131.46|131.89|131.49|131.8|131.4|29
1733485880000|2024-12-06 11:51:20|131.87|131.47|131.88|131.48|131.89|131.49|131.82|131.42|20
1733485890000|2024-12-06 11:51:30|131.87|131.47|131.87|131.47|131.88|131.48|131.8|131.4|26
1733485900000|2024-12-06 11:51:40|131.86|131.46|131.81|131.41|131.87|131.47|131.81|131.41|16
1733485910000|2024-12-06 11:51:50|131.8|131.4|131.76|131.36|131.81|131.41|131.76|131.36|14
1733485920000|2024-12-06 11:52:00|131.79|131.39|131.89|131.49|131.89|131.49|131.79|131.39|27
1733485930000|2024-12-06 11:52:10|131.88|131.48|131.98|131.58|132.03|131.63|131.88|131.48|21
1733485940000|2024-12-06 11:52:20|131.97|131.57|131.96|131.56|131.99|131.59|131.89|131.49|26
1733485950000|2024-12-06 11:52:30|131.97|131.57|131.91|131.51|131.97|131.57|131.89|131.49|15
1733485960000|2024-12-06 11:52:40|131.9|131.5|131.9|131.5|131.9|131.5|131.87|131.47|15
1733485970000|2024-12-06 11:52:50|131.91|131.51|131.84|131.44|131.92|131.52|131.81|131.41|26
1733485980000|2024-12-06 11:53:00|131.83|131.43|131.91|131.51|131.91|131.51|131.72|131.32|23
1733485990000|2024-12-06 11:53:10|131.9|131.5|132.08|131.68|132.13|131.73|131.86|131.46|18
1733486000000|2024-12-06 11:53:20|132.06|131.66|131.92|131.52|132.06|131.66|131.88|131.48|27
1733486010000|2024-12-06 11:53:30|131.93|131.53|131.96|131.56|131.97|131.57|131.81|131.41|18
1733486020000|2024-12-06 11:53:40|131.93|131.53|132.09|131.69|132.09|131.69|131.92|131.52|21
1733486030000|2024-12-06 11:53:50|132.12|131.72|131.97|131.57|132.13|131.73|131.95|131.55|24
1733486040000|2024-12-06 11:54:00|131.93|131.53|131.99|131.59|132.01|131.61|131.91|131.51|27
1733486050000|2024-12-06 11:54:10|132|131.6|131.98|131.58|132|131.6|131.93|131.53|20
1733486060000|2024-12-06 11:54:20|132|131.6|131.99|131.59|132.01|131.61|131.94|131.54|25
1733486070000|2024-12-06 11:54:30|132|131.6|131.98|131.58|132|131.6|131.87|131.47|22
1733486080000|2024-12-06 11:54:40|131.97|131.57|131.99|131.59|132.01|131.61|131.97|131.57|21
1733486090000|2024-12-06 11:54:50|132|131.6|131.97|131.57|132|131.6|131.91|131.51|19
1733486100000|2024-12-06 11:55:00|131.94|131.54|131.9|131.5|131.98|131.58|131.9|131.5|13
1733486110000|2024-12-06 11:55:10|131.91|131.51|131.93|131.53|132|131.6|131.91|131.51|23
1733486120000|2024-12-06 11:55:20|131.94|131.54|131.89|131.49|131.98|131.58|131.89|131.49|16
1733486130000|2024-12-06 11:55:30|131.9|131.5|131.93|131.53|131.95|131.55|131.86|131.46|19
1733486140000|2024-12-06 11:55:40|131.92|131.52|131.86|131.46|131.93|131.53|131.86|131.46|18
1733486150000|2024-12-06 11:55:50|131.85|131.45|131.87|131.47|131.88|131.48|131.83|131.43|23
1733486160000|2024-12-06 11:56:00|131.92|131.52|131.91|131.51|131.93|131.53|131.84|131.44|22
1733486170000|2024-12-06 11:56:10|131.96|131.56|132.12|131.72|132.12|131.72|131.94|131.54|19
1733486180000|2024-12-06 11:56:20|132.13|131.73|132.34|131.94|132.34|131.94|132.07|131.67|24
1733486190000|2024-12-06 11:56:30|132.36|131.96|132.08|131.68|132.4|132|132.08|131.68|22
1733486200000|2024-12-06 11:56:40|132.07|131.67|132.12|131.72|132.15|131.75|132.07|131.67|24
1733486210000|2024-12-06 11:56:50|132.14|131.74|132.01|131.61|132.18|131.78|132.01|131.61|26
1733486220000|2024-12-06 11:57:00|132.03|131.63|131.87|131.47|132.08|131.68|131.86|131.46|25
1733486230000|2024-12-06 11:57:10|131.86|131.46|131.94|131.54|132|131.6|131.8|131.4|24
1733486240000|2024-12-06 11:57:20|131.93|131.53|131.91|131.51|131.93|131.53|131.84|131.44|21
1733486250000|2024-12-06 11:57:30|131.9|131.5|132.03|131.63|132.03|131.63|131.9|131.5|25
1733486260000|2024-12-06 11:57:40|132.02|131.62|132.01|131.61|132.03|131.63|131.97|131.57|20
1733486270000|2024-12-06 11:57:50|132|131.6|132.02|131.62|132.08|131.68|131.99|131.59|20
1733486280000|2024-12-06 11:58:00|132.03|131.63|132.12|131.72|132.13|131.73|131.99|131.59|21
1733486290000|2024-12-06 11:58:10|132.11|131.71|132.02|131.62|132.21|131.81|132.02|131.62|27
1733486300000|2024-12-06 11:58:20|132.03|131.63|132.1|131.7|132.12|131.72|132.02|131.62|25
1733486310000|2024-12-06 11:58:30|132.11|131.71|132.12|131.72|132.16|131.76|132.1|131.7|23
1733486320000|2024-12-06 11:58:40|132.13|131.73|132.2|131.8|132.2|131.8|132.09|131.69|23
1733486330000|2024-12-06 11:58:50|132.19|131.79|132.26|131.86|132.28|131.88|132.19|131.79|23
1733486340000|2024-12-06 11:59:00|132.27|131.87|132.08|131.68|132.27|131.87|132.07|131.67|26
1733486350000|2024-12-06 11:59:10|132.07|131.67|132.19|131.79|132.21|131.81|132.05|131.65|28
1733486360000|2024-12-06 11:59:20|132.2|131.8|132.16|131.76|132.21|131.81|132.12|131.72|28
1733486370000|2024-12-06 11:59:30|132.17|131.77|132.1|131.7|132.18|131.78|132.1|131.7|21
1733486380000|2024-12-06 11:59:40|132.09|131.69|132.08|131.68|132.11|131.71|132.04|131.64|12
1733486390000|2024-12-06 11:59:50|132.06|131.66|132.02|131.62|132.12|131.72|132.02|131.62|24
1733486400000|2024-12-06 12:00:00|132.01|131.61|132.03|131.63|132.04|131.64|131.97|131.57|24
1733486410000|2024-12-06 12:00:10|132.01|131.61|132.09|131.69|132.12|131.72|131.98|131.58|28
1733486420000|2024-12-06 12:00:20|132.08|131.68|132.12|131.72|132.14|131.74|132.04|131.64|24
1733486430000|2024-12-06 12:00:30|132.13|131.73|132.13|131.73|132.19|131.79|132.09|131.69|27
1733486440000|2024-12-06 12:00:40|132.11|131.71|132.11|131.71|132.13|131.73|132.06|131.66|20
1733486450000|2024-12-06 12:00:50|132.12|131.72|132|131.6|132.19|131.79|132|131.6|24
1733486460000|2024-12-06 12:01:00|131.96|131.56|132.14|131.74|132.18|131.78|131.96|131.56|30
1733486470000|2024-12-06 12:01:10|132.13|131.73|132.27|131.87|132.3|131.9|132.13|131.73|24
1733486480000|2024-12-06 12:01:20|132.28|131.88|132.31|131.91|132.32|131.92|132.27|131.87|18
1733486490000|2024-12-06 12:01:30|132.29|131.89|132.34|131.94|132.35|131.95|132.28|131.88|22
1733486500000|2024-12-06 12:01:40|132.35|131.95|132.38|131.98|132.39|131.99|132.29|131.89|21
1733486510000|2024-12-06 12:01:50|132.37|131.97|132.4|132|132.44|132.04|132.37|131.97|15
1733486520000|2024-12-06 12:02:00|132.38|131.98|132.44|132.04|132.45|132.05|132.37|131.97|23
1733486530000|2024-12-06 12:02:10|132.4|132|132.57|132.17|132.57|132.17|132.4|132|27
1733486540000|2024-12-06 12:02:20|132.58|132.18|132.58|132.18|132.65|132.25|132.58|132.18|14
1733486550000|2024-12-06 12:02:30|132.59|132.19|132.85|132.45|132.85|132.45|132.58|132.18|25
1733486560000|2024-12-06 12:02:40|132.87|132.47|133.1|132.7|133.11|132.71|132.84|132.44|28
1733486570000|2024-12-06 12:02:50|133.06|132.66|133.19|132.79|133.21|132.81|133.02|132.62|23
1733486580000|2024-12-06 12:03:00|133.2|132.8|133.22|132.82|133.25|132.85|133.07|132.67|27
1733486590000|2024-12-06 12:03:10|133.2|132.8|133.05|132.65|133.22|132.82|133.03|132.63|29
1733486600000|2024-12-06 12:03:20|133.08|132.68|132.84|132.44|133.08|132.68|132.84|132.44|17
1733486610000|2024-12-06 12:03:30|132.85|132.45|132.8|132.4|132.85|132.45|132.78|132.38|21
1733486620000|2024-12-06 12:03:40|132.79|132.39|132.64|132.24|132.79|132.39|132.59|132.19|25
1733486630000|2024-12-06 12:03:50|132.66|132.26|132.75|132.35|132.78|132.38|132.63|132.23|23
1733486640000|2024-12-06 12:04:00|132.76|132.36|132.91|132.51|132.91|132.51|132.7|132.3|23
1733486650000|2024-12-06 12:04:10|132.88|132.48|132.97|132.57|133|132.6|132.87|132.47|15
1733486660000|2024-12-06 12:04:20|132.98|132.58|133.11|132.71|133.12|132.72|132.96|132.56|22
1733486670000|2024-12-06 12:04:30|133.12|132.72|133|132.6|133.13|132.73|132.97|132.57|21
1733486680000|2024-12-06 12:04:40|132.98|132.58|132.99|132.59|132.99|132.59|132.91|132.51|15
1733486690000|2024-12-06 12:04:50|132.97|132.57|132.94|132.54|132.98|132.58|132.89|132.49|17
1733486700000|2024-12-06 12:05:00|132.95|132.55|132.84|132.44|133.01|132.61|132.84|132.44|19
1733486710000|2024-12-06 12:05:10|132.86|132.46|133.1|132.7|133.1|132.7|132.86|132.46|20
1733486720000|2024-12-06 12:05:20|133.11|132.71|133.01|132.61|133.11|132.71|133.01|132.61|23
1733486730000|2024-12-06 12:05:30|133.03|132.63|133.04|132.64|133.05|132.65|133.03|132.63|7
1733486740000|2024-12-06 12:05:40|133.05|132.65|132.91|132.51|133.05|132.65|132.91|132.51|28
1733486750000|2024-12-06 12:05:50|132.96|132.56|132.77|132.37|133.01|132.61|132.76|132.36|15
1733486760000|2024-12-06 12:06:00|132.79|132.39|132.94|132.54|132.94|132.54|132.78|132.38|23
1733486770000|2024-12-06 12:06:10|132.93|132.53|132.92|132.52|132.96|132.56|132.88|132.48|21
1733486780000|2024-12-06 12:06:20|132.93|132.53|132.96|132.56|132.96|132.56|132.84|132.44|18
1733486790000|2024-12-06 12:06:30|132.95|132.55|132.99|132.59|133.05|132.65|132.93|132.53|19
1733486800000|2024-12-06 12:06:40|133|132.6|133.08|132.68|133.09|132.69|132.95|132.55|13
1733486810000|2024-12-06 12:06:50|133.09|132.69|133.07|132.67|133.09|132.69|133.01|132.61|18
1733486820000|2024-12-06 12:07:00|133.06|132.66|133.02|132.62|133.06|132.66|133.01|132.61|11
1733486830000|2024-12-06 12:07:10|133.01|132.61|132.98|132.58|133.01|132.61|132.95|132.55|3
1733486840000|2024-12-06 12:07:20|133.01|132.61|133.19|132.79|133.21|132.81|133.01|132.61|17
1733486850000|2024-12-06 12:07:30|133.2|132.8|133.19|132.79|133.21|132.81|133.19|132.79|8
1733486860000|2024-12-06 12:07:40|133.23|132.83|133.2|132.8|133.26|132.86|133.18|132.78|16
1733486870000|2024-12-06 12:07:50|133.25|132.85|133.26|132.86|133.28|132.88|133.25|132.85|6
1733486880000|2024-12-06 12:08:00|133.23|132.83|133.27|132.87|133.27|132.87|133.21|132.81|5
1733486890000|2024-12-06 12:08:10|133.26|132.86|133.22|132.82|133.27|132.87|133.22|132.82|6
1733486900000|2024-12-06 12:08:20|133.24|132.84|133.34|132.94|133.34|132.94|133.24|132.84|11
1733486910000|2024-12-06 12:08:30|133.33|132.93|133.4|133|133.4|133|133.33|132.93|12
1733486920000|2024-12-06 12:08:40|133.39|132.99|133.32|132.92|133.39|132.99|133.32|132.92|9
1733486930000|2024-12-06 12:08:50|133.35|132.95|133.47|133.07|133.47|133.07|133.35|132.95|28
1733486940000|2024-12-06 12:09:00|133.46|133.06|133.5|133.1|133.51|133.11|133.46|133.06|15
1733486950000|2024-12-06 12:09:10|133.48|133.08|133.46|133.06|133.51|133.11|133.45|133.05|17
1733486960000|2024-12-06 12:09:20|133.47|133.07|133.75|133.35|133.75|133.35|133.47|133.07|18
1733486970000|2024-12-06 12:09:30|133.72|133.32|133.63|133.23|133.72|133.32|133.62|133.22|25
1733486980000|2024-12-06 12:09:40|133.67|133.27|133.68|133.28|133.75|133.35|133.62|133.22|26
1733486990000|2024-12-06 12:09:50|133.69|133.29|133.74|133.34|133.77|133.37|133.69|133.29|18
1733487000000|2024-12-06 12:10:00|133.73|133.33|133.65|133.25|133.73|133.33|133.57|133.17|20
1733487010000|2024-12-06 12:10:10|133.63|133.23|133.69|133.29|133.69|133.29|133.62|133.22|25
1733487020000|2024-12-06 12:10:20|133.68|133.28|133.79|133.39|133.8|133.4|133.68|133.28|17
1733487030000|2024-12-06 12:10:30|133.86|133.46|134|133.6|134.04|133.64|133.86|133.46|29
1733487040000|2024-12-06 12:10:40|134.01|133.61|134.04|133.64|134.08|133.68|134|133.6|19
1733487050000|2024-12-06 12:10:50|134.02|133.62|133.83|133.43|134.02|133.62|133.83|133.43|22
1733487060000|2024-12-06 12:11:00|133.84|133.44|133.89|133.49|133.91|133.51|133.84|133.44|20
1733487070000|2024-12-06 12:11:10|133.87|133.47|133.69|133.29|133.87|133.47|133.69|133.29|25
1733487080000|2024-12-06 12:11:20|133.68|133.28|133.62|133.22|133.68|133.28|133.59|133.19|24
1733487090000|2024-12-06 12:11:30|133.63|133.23|133.64|133.24|133.69|133.29|133.55|133.15|21
1733487100000|2024-12-06 12:11:40|133.67|133.27|133.7|133.3|133.72|133.32|133.66|133.26|23
1733487110000|2024-12-06 12:11:50|133.69|133.29|133.69|133.29|133.7|133.3|133.62|133.22|21
1733487120000|2024-12-06 12:12:00|133.68|133.28|133.62|133.22|133.7|133.3|133.59|133.19|24
1733487130000|2024-12-06 12:12:10|133.63|133.23|133.72|133.32|133.75|133.35|133.61|133.21|26
1733487140000|2024-12-06 12:12:20|133.69|133.29|133.68|133.28|133.7|133.3|133.6|133.2|29
1733487150000|2024-12-06 12:12:30|133.69|133.29|133.66|133.26|133.69|133.29|133.66|133.26|10
1733487160000|2024-12-06 12:12:40|133.67|133.27|133.82|133.42|133.85|133.45|133.67|133.27|21
1733487170000|2024-12-06 12:12:50|133.83|133.43|133.84|133.44|133.88|133.48|133.81|133.41|17
1733487180000|2024-12-06 12:13:00|133.83|133.43|133.72|133.32|133.84|133.44|133.72|133.32|13
1733487190000|2024-12-06 12:13:10|133.71|133.31|133.69|133.29|133.76|133.36|133.68|133.28|25
1733487200000|2024-12-06 12:13:20|133.71|133.31|133.63|133.23|133.73|133.33|133.63|133.23|12
1733487210000|2024-12-06 12:13:30|133.64|133.24|133.58|133.18|133.69|133.29|133.58|133.18|26
1733487220000|2024-12-06 12:13:40|133.59|133.19|133.55|133.15|133.64|133.24|133.53|133.13|23
1733487230000|2024-12-06 12:13:50|133.54|133.14|133.54|133.14|133.55|133.15|133.48|133.08|23
1733487240000|2024-12-06 12:14:00|133.53|133.13|133.54|133.14|133.59|133.19|133.53|133.13|11
1733487250000|2024-12-06 12:14:10|133.55|133.15|133.6|133.2|133.72|133.32|133.55|133.15|26
1733487260000|2024-12-06 12:14:20|133.59|133.19|133.52|133.12|133.61|133.21|133.51|133.11|10
1733487270000|2024-12-06 12:14:30|133.5|133.1|133.6|133.2|133.6|133.2|133.5|133.1|15
1733487280000|2024-12-06 12:14:40|133.59|133.19|133.64|133.24|133.68|133.28|133.59|133.19|8
1733487290000|2024-12-06 12:14:50|133.62|133.22|133.59|133.19|133.62|133.22|133.55|133.15|26
1733487300000|2024-12-06 12:15:00|133.57|133.17|133.63|133.23|133.73|133.33|133.57|133.17|25
1733487310000|2024-12-06 12:15:10|133.64|133.24|133.71|133.31|133.72|133.32|133.62|133.22|29
1733487320000|2024-12-06 12:15:20|133.7|133.3|133.75|133.35|133.88|133.48|133.7|133.3|31
1733487330000|2024-12-06 12:15:30|133.74|133.34|133.78|133.38|133.87|133.47|133.71|133.31|32
1733487340000|2024-12-06 12:15:40|133.79|133.39|133.79|133.39|133.82|133.42|133.68|133.28|17
1733487350000|2024-12-06 12:15:50|133.8|133.4|133.61|133.21|133.81|133.41|133.6|133.2|18
1733487360000|2024-12-06 12:16:00|133.62|133.22|133.79|133.39|133.8|133.4|133.62|133.22|27
1733487370000|2024-12-06 12:16:10|133.8|133.4|133.71|133.31|133.8|133.4|133.67|133.27|22
1733487380000|2024-12-06 12:16:20|133.72|133.32|133.74|133.34|133.75|133.35|133.67|133.27|23
1733487390000|2024-12-06 12:16:30|133.7|133.3|133.52|133.12|133.7|133.3|133.47|133.07|13
1733487400000|2024-12-06 12:16:40|133.53|133.13|133.59|133.19|133.67|133.27|133.53|133.13|19
1733487410000|2024-12-06 12:16:50|133.6|133.2|133.5|133.1|133.62|133.22|133.47|133.07|27
1733487420000|2024-12-06 12:17:00|133.48|133.08|133.51|133.11|133.57|133.17|133.46|133.06|26
1733487430000|2024-12-06 12:17:10|133.49|133.09|133.57|133.17|133.59|133.19|133.49|133.09|23
1733487440000|2024-12-06 12:17:20|133.58|133.18|133.53|133.13|133.58|133.18|133.52|133.12|21
1733487450000|2024-12-06 12:17:30|133.52|133.12|133.55|133.15|133.61|133.21|133.49|133.09|27
1733487460000|2024-12-06 12:17:40|133.57|133.17|133.51|133.11|133.6|133.2|133.51|133.11|18
1733487470000|2024-12-06 12:17:50|133.52|133.12|133.49|133.09|133.53|133.13|133.45|133.05|20
1733487480000|2024-12-06 12:18:00|133.48|133.08|133.46|133.06|133.53|133.13|133.42|133.02|25
1733487490000|2024-12-06 12:18:10|133.44|133.04|133.42|133.02|133.49|133.09|133.42|133.02|19
1733487500000|2024-12-06 12:18:20|133.43|133.03|133.38|132.98|133.43|133.03|133.36|132.96|11
1733487510000|2024-12-06 12:18:30|133.39|132.99|133.43|133.03|133.45|133.05|133.37|132.97|19
1733487520000|2024-12-06 12:18:40|133.41|133.01|133.42|133.02|133.46|133.06|133.41|133.01|15
1733487530000|2024-12-06 12:18:50|133.43|133.03|133.41|133.01|133.43|133.03|133.4|133|14
1733487890000|2024-12-06 12:24:50|132.89|132.49|132.86|132.46|132.89|132.49|132.85|132.45|13
1733487900000|2024-12-06 12:25:00|132.87|132.47|133|132.6|133.05|132.65|132.87|132.47|21
1733487910000|2024-12-06 12:25:10|133.01|132.61|133.05|132.65|133.1|132.7|133.01|132.61|26
1733487920000|2024-12-06 12:25:20|133.04|132.64|132.86|132.46|133.05|132.65|132.86|132.46|24
1733487930000|2024-12-06 12:25:30|132.87|132.47|132.77|132.37|132.87|132.47|132.69|132.29|19
1733487940000|2024-12-06 12:25:40|132.76|132.36|132.74|132.34|132.85|132.45|132.74|132.34|20
1733487950000|2024-12-06 12:25:50|132.75|132.35|132.79|132.39|132.81|132.41|132.74|132.34|22
1733487960000|2024-12-06 12:26:00|132.77|132.37|132.71|132.31|132.77|132.37|132.69|132.29|17
1733487970000|2024-12-06 12:26:10|132.72|132.32|132.71|132.31|132.74|132.34|132.68|132.28|13
1733487980000|2024-12-06 12:26:20|132.72|132.32|132.63|132.23|132.73|132.33|132.6|132.2|14
1733487990000|2024-12-06 12:26:30|132.64|132.24|132.68|132.28|132.68|132.28|132.62|132.22|18
1733488000000|2024-12-06 12:26:40|132.67|132.27|132.55|132.15|132.67|132.27|132.48|132.08|19
1733488010000|2024-12-06 12:26:50|132.54|132.14|132.52|132.12|132.55|132.15|132.49|132.09|9
1733488020000|2024-12-06 12:27:00|132.5|132.1|132.37|131.97|132.51|132.11|132.33|131.93|12
1733488030000|2024-12-06 12:27:10|132.34|131.94|132.28|131.88|132.35|131.95|132.27|131.87|21
1733488040000|2024-12-06 12:27:20|132.27|131.87|132.18|131.78|132.33|131.93|132.18|131.78|16
1733488050000|2024-12-06 12:27:30|132.15|131.75|132.09|131.69|132.19|131.79|132.09|131.69|13
1733488060000|2024-12-06 12:27:40|132.08|131.68|132.02|131.62|132.08|131.68|132.02|131.62|15
1733488070000|2024-12-06 12:27:50|131.96|131.56|131.86|131.46|131.98|131.58|131.86|131.46|17
1733488080000|2024-12-06 12:28:00|131.84|131.44|131.86|131.46|131.96|131.56|131.84|131.44|23
1733488090000|2024-12-06 12:28:10|131.85|131.45|131.87|131.47|131.89|131.49|131.81|131.41|21
1733488100000|2024-12-06 12:28:20|131.86|131.46|131.91|131.51|131.93|131.53|131.86|131.46|23
1733488110000|2024-12-06 12:28:30|131.93|131.53|131.98|131.58|132.02|131.62|131.91|131.51|24
1733488120000|2024-12-06 12:28:40|131.97|131.57|131.69|131.29|131.97|131.57|131.69|131.29|16
1733488130000|2024-12-06 12:28:50|131.68|131.28|131.86|131.46|131.86|131.46|131.67|131.27|26
1733488140000|2024-12-06 12:29:00|131.87|131.47|132|131.6|132|131.6|131.87|131.47|26
1733488150000|2024-12-06 12:29:10|131.99|131.59|131.96|131.56|131.99|131.59|131.94|131.54|17
1733488160000|2024-12-06 12:29:20|131.97|131.57|131.98|131.58|132.01|131.61|131.96|131.56|14
1733488170000|2024-12-06 12:29:30|131.97|131.57|132.09|131.69|132.11|131.71|131.97|131.57|19
1733488180000|2024-12-06 12:29:40|132.07|131.67|132.01|131.61|132.08|131.68|131.97|131.57|17
1733488190000|2024-12-06 12:29:50|132.05|131.65|132.1|131.7|132.12|131.72|132.03|131.63|18
1733488200000|2024-12-06 12:30:00|132.09|131.69|132.17|131.77|132.21|131.81|132.07|131.67|18
1733488210000|2024-12-06 12:30:10|132.19|131.79|132.27|131.87|132.35|131.95|132.19|131.79|18
1733488220000|2024-12-06 12:30:20|132.26|131.86|132.34|131.94|132.35|131.95|132.25|131.85|23
1733488230000|2024-12-06 12:30:30|132.35|131.95|132.52|132.12|132.52|132.12|132.35|131.95|23
1733488240000|2024-12-06 12:30:40|132.54|132.14|132.49|132.09|132.57|132.17|132.43|132.03|21
1733488250000|2024-12-06 12:30:50|132.52|132.12|132.49|132.09|132.52|132.12|132.44|132.04|14
1733488260000|2024-12-06 12:31:00|132.5|132.1|132.3|131.9|132.53|132.13|132.3|131.9|23
1733488270000|2024-12-06 12:31:10|132.33|131.93|132.25|131.85|132.39|131.99|132.25|131.85|19
1733488280000|2024-12-06 12:31:20|132.26|131.86|132.12|131.72|132.26|131.86|132.12|131.72|14
1733488290000|2024-12-06 12:31:30|132.11|131.71|132.26|131.86|132.26|131.86|132.02|131.62|29
1733488300000|2024-12-06 12:31:40|132.3|131.9|132.16|131.76|132.31|131.91|132.16|131.76|21
1733488310000|2024-12-06 12:31:50|132.17|131.77|132.06|131.66|132.17|131.77|132.05|131.65|22
1733488320000|2024-12-06 12:32:00|132.07|131.67|132.16|131.76|132.16|131.76|132.07|131.67|24
1733488330000|2024-12-06 12:32:10|132.21|131.81|132.3|131.9|132.36|131.96|132.19|131.79|21
1733488340000|2024-12-06 12:32:20|132.29|131.89|132.16|131.76|132.29|131.89|132.16|131.76|21
1733488350000|2024-12-06 12:32:30|132.14|131.74|132.14|131.74|132.15|131.75|132.01|131.61|22
1733488360000|2024-12-06 12:32:40|132.15|131.75|132.15|131.75|132.17|131.77|132.09|131.69|16
1733488370000|2024-12-06 12:32:50|132.17|131.77|132.31|131.91|132.33|131.93|132.17|131.77|21
1733488380000|2024-12-06 12:33:00|132.29|131.89|132.13|131.73|132.29|131.89|132.12|131.72|21
1733488390000|2024-12-06 12:33:10|132.15|131.75|132.07|131.67|132.15|131.75|132.01|131.61|20
1733488400000|2024-12-06 12:33:20|132.09|131.69|132.33|131.93|132.37|131.97|132.09|131.69|29
1733488410000|2024-12-06 12:33:30|132.31|131.91|132.17|131.77|132.31|131.91|132.17|131.77|18
1733488420000|2024-12-06 12:33:40|132.18|131.78|132.07|131.67|132.19|131.79|132.06|131.66|22
1733488430000|2024-12-06 12:33:50|132.06|131.66|132.07|131.67|132.08|131.68|132.06|131.66|4
1733488440000|2024-12-06 12:34:00|132.06|131.66|132.07|131.67|132.15|131.75|132.04|131.64|19
1733488450000|2024-12-06 12:34:10|132.06|131.66|132.08|131.68|132.1|131.7|132.03|131.63|22
1733488460000|2024-12-06 12:34:20|132.07|131.67|132.2|131.8|132.24|131.84|132.06|131.66|23
1733488470000|2024-12-06 12:34:30|132.15|131.75|132.36|131.96|132.37|131.97|132.15|131.75|24
1733488480000|2024-12-06 12:34:40|132.37|131.97|132.4|132|132.49|132.09|132.36|131.96|25
1733488490000|2024-12-06 12:34:50|132.43|132.03|132.44|132.04|132.48|132.08|132.38|131.98|16
1733488500000|2024-12-06 12:35:00|132.43|132.03|132.45|132.05|132.52|132.12|132.39|131.99|22
1733488510000|2024-12-06 12:35:10|132.44|132.04|132.55|132.15|132.55|132.15|132.44|132.04|19
1733488520000|2024-12-06 12:35:20|132.54|132.14|132.43|132.03|132.54|132.14|132.42|132.02|11
1733488530000|2024-12-06 12:35:30|132.44|132.04|132.42|132.02|132.49|132.09|132.39|131.99|19
1733488540000|2024-12-06 12:35:40|132.43|132.03|132.17|131.77|132.43|132.03|132.15|131.75|23
1733488550000|2024-12-06 12:35:50|132.22|131.82|132.23|131.83|132.35|131.95|132.22|131.82|26
1733488560000|2024-12-06 12:36:00|132.21|131.81|132.26|131.86|132.26|131.86|132.17|131.77|17
1733488570000|2024-12-06 12:36:10|132.28|131.88|132.33|131.93|132.38|131.98|132.26|131.86|30
1733488580000|2024-12-06 12:36:20|132.31|131.91|132.32|131.92|132.42|132.02|132.3|131.9|23
1733488590000|2024-12-06 12:36:30|132.26|131.86|132.14|131.74|132.26|131.86|132.14|131.74|22
1733488600000|2024-12-06 12:36:40|132.1|131.7|132.08|131.68|132.18|131.78|132.05|131.65|26
1733488610000|2024-12-06 12:36:50|132.12|131.72|132.16|131.76|132.17|131.77|132.06|131.66|22
1733488620000|2024-12-06 12:37:00|132.13|131.73|132.01|131.61|132.15|131.75|132|131.6|23
1733488630000|2024-12-06 12:37:10|132|131.6|131.95|131.55|132|131.6|131.95|131.55|26
1733488640000|2024-12-06 12:37:20|131.94|131.54|131.82|131.42|131.94|131.54|131.78|131.38|22
1733488650000|2024-12-06 12:37:30|131.83|131.43|132|131.6|132.04|131.64|131.83|131.43|23
1733488660000|2024-12-06 12:37:40|131.97|131.57|132.12|131.72|132.13|131.73|131.97|131.57|31
1733488670000|2024-12-06 12:37:50|132.13|131.73|132.44|132.04|132.44|132.04|132.13|131.73|24
1733488680000|2024-12-06 12:38:00|132.41|132.01|132.53|132.13|132.54|132.14|132.4|132|27
1733488690000|2024-12-06 12:38:10|132.52|132.12|132.31|131.91|132.52|132.12|132.22|131.82|21
1733488700000|2024-12-06 12:38:20|132.33|131.93|132.32|131.92|132.35|131.95|132.21|131.81|28
1733488710000|2024-12-06 12:38:30|132.3|131.9|132.43|132.03|132.46|132.06|132.3|131.9|24
1733488720000|2024-12-06 12:38:40|132.42|132.02|132.52|132.12|132.53|132.13|132.38|131.98|26
1733488730000|2024-12-06 12:38:50|132.54|132.14|132.51|132.11|132.54|132.14|132.47|132.07|28
1733488740000|2024-12-06 12:39:00|132.52|132.12|132.47|132.07|132.53|132.13|132.44|132.04|29
1733488750000|2024-12-06 12:39:10|132.49|132.09|132.43|132.03|132.54|132.14|132.43|132.03|23
1733488760000|2024-12-06 12:39:20|132.44|132.04|132.4|132|132.48|132.08|132.4|132|30
1733488770000|2024-12-06 12:39:30|132.41|132.01|132.53|132.13|132.53|132.13|132.41|132.01|24
1733488780000|2024-12-06 12:39:40|132.56|132.16|132.44|132.04|132.58|132.18|132.4|132|20
1733488790000|2024-12-06 12:39:50|132.42|132.02|132.36|131.96|132.45|132.05|132.36|131.96|21
1733488800000|2024-12-06 12:40:00|132.37|131.97|132.33|131.93|132.53|132.13|132.33|131.93|23
1733488810000|2024-12-06 12:40:10|132.32|131.92|132.4|132|132.4|132|132.32|131.92|14
1733488820000|2024-12-06 12:40:20|132.41|132.01|132.33|131.93|132.41|132.01|132.27|131.87|20
1733488830000|2024-12-06 12:40:30|132.35|131.95|132.22|131.82|132.35|131.95|132.22|131.82|15
1733488840000|2024-12-06 12:40:40|132.21|131.81|132.32|131.92|132.32|131.92|132.21|131.81|22
1733488850000|2024-12-06 12:40:50|132.31|131.91|132.39|131.99|132.41|132.01|132.31|131.91|6
1733488860000|2024-12-06 12:41:00|132.4|132|132.44|132.04|132.46|132.06|132.35|131.95|19
1733488870000|2024-12-06 12:41:10|132.45|132.05|132.34|131.94|132.46|132.06|132.31|131.91|13
1733488880000|2024-12-06 12:41:20|132.36|131.96|132.22|131.82|132.37|131.97|132.21|131.81|19
1733488890000|2024-12-06 12:41:30|132.21|131.81|132.23|131.83|132.32|131.92|132.21|131.81|21
1733488900000|2024-12-06 12:41:40|132.21|131.81|132.4|132|132.4|132|132.21|131.81|22
1733488910000|2024-12-06 12:41:50|132.39|131.99|132.46|132.06|132.46|132.06|132.34|131.94|13
1733488920000|2024-12-06 12:42:00|132.44|132.04|132.29|131.89|132.44|132.04|132.26|131.86|20
1733488930000|2024-12-06 12:42:10|132.24|131.84|132.33|131.93|132.41|132.01|132.22|131.82|20
1733488940000|2024-12-06 12:42:20|132.32|131.92|132.14|131.74|132.32|131.92|132.14|131.74|15
1733488950000|2024-12-06 12:42:30|132.11|131.71|131.97|131.57|132.11|131.71|131.97|131.57|21
1733488960000|2024-12-06 12:42:40|131.94|131.54|131.96|131.56|131.96|131.56|131.87|131.47|24
1733488970000|2024-12-06 12:42:50|132|131.6|132.05|131.65|132.13|131.73|131.99|131.59|18
1733488980000|2024-12-06 12:43:00|132.06|131.66|132.11|131.71|132.19|131.79|132.06|131.66|17
1733488990000|2024-12-06 12:43:10|132.08|131.68|132.07|131.67|132.14|131.74|132.03|131.63|14
1733489000000|2024-12-06 12:43:20|132.03|131.63|131.89|131.49|132.03|131.63|131.89|131.49|19
1733489010000|2024-12-06 12:43:30|131.88|131.48|131.79|131.39|131.9|131.5|131.71|131.31|14
1733489020000|2024-12-06 12:43:40|131.78|131.38|131.72|131.32|131.78|131.38|131.66|131.26|15
1733489030000|2024-12-06 12:43:50|131.73|131.33|131.75|131.35|131.89|131.49|131.73|131.33|18
1733489040000|2024-12-06 12:44:00|131.77|131.37|131.77|131.37|131.81|131.41|131.77|131.37|15
1733489050000|2024-12-06 12:44:10|131.76|131.36|131.83|131.43|131.84|131.44|131.7|131.3|18
1733489060000|2024-12-06 12:44:20|131.79|131.39|131.7|131.3|131.79|131.39|131.69|131.29|10
1733489070000|2024-12-06 12:44:30|131.67|131.27|131.61|131.21|131.67|131.27|131.61|131.21|11
1733489080000|2024-12-06 12:44:40|131.56|131.16|131.51|131.11|131.6|131.2|131.5|131.1|15
1733489090000|2024-12-06 12:44:50|131.52|131.12|131.5|131.1|131.53|131.13|131.49|131.09|12
1733489100000|2024-12-06 12:45:00|131.51|131.11|131.46|131.06|131.53|131.13|131.46|131.06|13
1733489110000|2024-12-06 12:45:10|131.42|131.02|131.4|131|131.44|131.04|131.32|130.92|16
1733489120000|2024-12-06 12:45:20|131.38|130.98|131.37|130.97|131.38|130.98|131.32|130.92|12
1733489130000|2024-12-06 12:45:30|131.36|130.96|131.34|130.94|131.36|130.96|131.34|130.94|2
1733489450000|2024-12-06 12:50:50|131.1|130.7|131.26|130.86|131.3|130.9|131.1|130.7|19
1733489460000|2024-12-06 12:51:00|131.27|130.87|131.13|130.73|131.27|130.87|131.12|130.72|23
1733489470000|2024-12-06 12:51:10|131.14|130.74|130.99|130.59|131.14|130.74|130.91|130.51|21
1733489480000|2024-12-06 12:51:20|130.94|130.54|130.94|130.54|130.99|130.59|130.93|130.53|24
1733489490000|2024-12-06 12:51:30|130.93|130.53|130.81|130.41|130.93|130.53|130.81|130.41|20
1733489500000|2024-12-06 12:51:40|130.85|130.45|130.65|130.25|130.85|130.45|130.65|130.25|27
1733489510000|2024-12-06 12:51:50|130.62|130.22|130.57|130.17|130.67|130.27|130.54|130.14|24
1733489520000|2024-12-06 12:52:00|130.56|130.16|130.6|130.2|130.68|130.28|130.49|130.09|24
1733489530000|2024-12-06 12:52:10|130.59|130.19|130.71|130.31|130.76|130.36|130.54|130.14|27
1733489540000|2024-12-06 12:52:20|130.68|130.28|130.64|130.24|130.72|130.32|130.61|130.21|23
1733489550000|2024-12-06 12:52:30|130.63|130.23|130.61|130.21|130.7|130.3|130.59|130.19|21
1733489560000|2024-12-06 12:52:40|130.6|130.2|130.67|130.27|130.68|130.28|130.48|130.08|21
1733489570000|2024-12-06 12:52:50|130.68|130.28|130.69|130.29|130.78|130.38|130.67|130.27|22
1733489580000|2024-12-06 12:53:00|130.67|130.27|130.69|130.29|130.75|130.35|130.67|130.27|23
1733489590000|2024-12-06 12:53:10|130.7|130.3|130.72|130.32|130.87|130.47|130.7|130.3|25
1733489600000|2024-12-06 12:53:20|130.73|130.33|130.6|130.2|130.79|130.39|130.57|130.17|20
1733489610000|2024-12-06 12:53:30|130.63|130.23|130.58|130.18|130.65|130.25|130.56|130.16|21
1733489620000|2024-12-06 12:53:40|130.6|130.2|130.62|130.22|130.73|130.33|130.58|130.18|22
1733489630000|2024-12-06 12:53:50|130.63|130.23|130.65|130.25|130.65|130.25|130.57|130.17|19
1733489640000|2024-12-06 12:54:00|130.64|130.24|130.62|130.22|130.67|130.27|130.61|130.21|21
1733489650000|2024-12-06 12:54:10|130.59|130.19|130.47|130.07|130.59|130.19|130.44|130.04|25
1733489660000|2024-12-06 12:54:20|130.48|130.08|130.45|130.05|130.56|130.16|130.41|130.01|19
1733489670000|2024-12-06 12:54:30|130.44|130.04|130.65|130.25|130.69|130.29|130.44|130.04|29
1733489680000|2024-12-06 12:54:40|130.64|130.24|130.64|130.24|130.67|130.27|130.6|130.2|29
1733489690000|2024-12-06 12:54:50|130.66|130.26|130.65|130.25|130.73|130.33|130.62|130.22|24
1733489700000|2024-12-06 12:55:00|130.64|130.24|130.56|130.16|130.66|130.26|130.56|130.16|17
1733489710000|2024-12-06 12:55:10|130.55|130.15|130.5|130.1|130.55|130.15|130.39|129.99|23
1733489720000|2024-12-06 12:55:20|130.47|130.07|130.27|129.87|130.47|130.07|130.27|129.87|18
1733489730000|2024-12-06 12:55:30|130.28|129.88|130.28|129.88|130.4|130|130.25|129.85|30
1733489740000|2024-12-06 12:55:40|130.27|129.87|130.28|129.88|130.32|129.92|130.25|129.85|17
1733489750000|2024-12-06 12:55:50|130.31|129.91|130.31|129.91|130.32|129.92|130.25|129.85|21
1733489760000|2024-12-06 12:56:00|130.32|129.92|130.43|130.03|130.5|130.1|130.32|129.92|27
1733489770000|2024-12-06 12:56:10|130.46|130.06|130.54|130.14|130.57|130.17|130.42|130.02|30
1733489780000|2024-12-06 12:56:20|130.53|130.13|130.32|129.92|130.53|130.13|130.32|129.92|21
1733489790000|2024-12-06 12:56:30|130.31|129.91|130.34|129.94|130.36|129.96|130.31|129.91|25
1733489800000|2024-12-06 12:56:40|130.33|129.93|130.26|129.86|130.34|129.94|130.24|129.84|21
1733489810000|2024-12-06 12:56:50|130.24|129.84|130.25|129.85|130.31|129.91|130.24|129.84|20
1733489820000|2024-12-06 12:57:00|130.24|129.84|130.17|129.77|130.24|129.84|130.17|129.77|20
1733489830000|2024-12-06 12:57:10|130.16|129.76|130.12|129.72|130.16|129.76|130.09|129.69|12
1733489840000|2024-12-06 12:57:20|130.11|129.71|130.08|129.68|130.12|129.72|130.04|129.64|24
1733489850000|2024-12-06 12:57:30|130.07|129.67|129.99|129.59|130.08|129.68|129.98|129.58|19
1733489860000|2024-12-06 12:57:40|129.98|129.58|129.98|129.58|130.03|129.63|129.95|129.55|22
1733489870000|2024-12-06 12:57:50|129.99|129.59|130.12|129.72|130.12|129.72|129.96|129.56|22
1733489880000|2024-12-06 12:58:00|130.11|129.71|130.03|129.63|130.11|129.71|130.03|129.63|16
1733489890000|2024-12-06 12:58:10|130.01|129.61|130.02|129.62|130.02|129.62|129.95|129.55|28
1733489900000|2024-12-06 12:58:20|129.97|129.57|130.16|129.76|130.18|129.78|129.97|129.57|24
1733489910000|2024-12-06 12:58:30|130.18|129.78|130.08|129.68|130.19|129.79|130.04|129.64|22
1733489920000|2024-12-06 12:58:40|130.07|129.67|130.05|129.65|130.07|129.67|129.96|129.56|24
1733489930000|2024-12-06 12:58:50|130.06|129.66|130.05|129.65|130.08|129.68|130.03|129.63|20
1733489940000|2024-12-06 12:59:00|130.06|129.66|129.96|129.56|130.13|129.73|129.92|129.52|29
1733489950000|2024-12-06 12:59:10|129.97|129.57|129.91|129.51|129.97|129.57|129.86|129.46|31
1733489960000|2024-12-06 12:59:20|129.88|129.48|129.95|129.55|129.96|129.56|129.87|129.47|27
1733489970000|2024-12-06 12:59:30|129.94|129.54|129.91|129.51|129.96|129.56|129.87|129.47|33
1733489980000|2024-12-06 12:59:40|129.92|129.52|130.16|129.76|130.18|129.78|129.87|129.47|28
1733489990000|2024-12-06 12:59:50|130.13|129.73|130.12|129.72|130.2|129.8|130.11|129.71|25
1733490000000|2024-12-06 13:00:00|130.14|129.74|130.2|129.8|130.24|129.84|130.12|129.72|27
1733490010000|2024-12-06 13:00:10|130.21|129.81|130.15|129.75|130.27|129.87|130.11|129.71|28
1733490020000|2024-12-06 13:00:20|130.13|129.73|130.09|129.69|130.16|129.76|130.01|129.61|22
1733490030000|2024-12-06 13:00:30|130.11|129.71|130.48|130.08|130.48|130.08|130.11|129.71|26
1733490040000|2024-12-06 13:00:40|130.47|130.07|130.3|129.9|130.55|130.15|130.26|129.86|32
1733490050000|2024-12-06 13:00:50|130.29|129.89|130.38|129.98|130.38|129.98|130.29|129.89|30
1733490060000|2024-12-06 13:01:00|130.37|129.97|130.38|129.98|130.42|130.02|130.26|129.86|23
1733490070000|2024-12-06 13:01:10|130.44|130.04|130.46|130.06|130.66|130.26|130.38|129.98|24
1733490080000|2024-12-06 13:01:20|130.45|130.05|130.48|130.08|130.48|130.08|130.32|129.92|31
1733490090000|2024-12-06 13:01:30|130.47|130.07|130.63|130.23|130.67|130.27|130.47|130.07|24
1733490100000|2024-12-06 13:01:40|130.65|130.25|130.48|130.08|130.69|130.29|130.43|130.03|31
1733490110000|2024-12-06 13:01:50|130.49|130.09|130.33|129.93|130.52|130.12|130.33|129.93|21
1733490120000|2024-12-06 13:02:00|130.37|129.97|130.29|129.89|130.43|130.03|130.23|129.83|28
1733490130000|2024-12-06 13:02:10|130.28|129.88|130.3|129.9|130.35|129.95|130.24|129.84|23
1733490140000|2024-12-06 13:02:20|130.31|129.91|130.59|130.19|130.61|130.21|130.28|129.88|25
1733490150000|2024-12-06 13:02:30|130.6|130.2|130.77|130.37|130.78|130.38|130.59|130.19|22
1733490160000|2024-12-06 13:02:40|130.76|130.36|130.98|130.58|130.98|130.58|130.75|130.35|29
1733490170000|2024-12-06 13:02:50|130.96|130.56|130.99|130.59|131.07|130.67|130.95|130.55|23
1733490180000|2024-12-06 13:03:00|131.02|130.62|130.82|130.42|131.02|130.62|130.8|130.4|31
1733490190000|2024-12-06 13:03:10|130.83|130.43|130.69|130.29|130.84|130.44|130.62|130.22|30
1733490200000|2024-12-06 13:03:20|130.7|130.3|130.85|130.45|130.91|130.51|130.7|130.3|31
1733490210000|2024-12-06 13:03:30|130.83|130.43|130.49|130.09|130.83|130.43|130.46|130.06|21
1733490220000|2024-12-06 13:03:40|130.43|130.03|130.58|130.18|130.6|130.2|130.4|130|28
1733490230000|2024-12-06 13:03:50|130.56|130.16|130.85|130.45|130.87|130.47|130.56|130.16|27
1733490240000|2024-12-06 13:04:00|130.92|130.52|130.77|130.37|131|130.6|130.77|130.37|23
1733490250000|2024-12-06 13:04:10|130.83|130.43|130.8|130.4|130.83|130.43|130.72|130.32|30
1733490260000|2024-12-06 13:04:20|130.78|130.38|131|130.6|131|130.6|130.78|130.38|32
1733490270000|2024-12-06 13:04:30|131.05|130.65|131.15|130.75|131.15|130.75|131.02|130.62|20
1733490280000|2024-12-06 13:04:40|131.12|130.72|131.15|130.75|131.25|130.85|131.12|130.72|23
1733490290000|2024-12-06 13:04:50|131.13|130.73|131.26|130.86|131.29|130.89|131.11|130.71|27
1733490300000|2024-12-06 13:05:00|131.27|130.87|131.22|130.82|131.37|130.97|131.2|130.8|32
1733490310000|2024-12-06 13:05:10|131.21|130.81|130.97|130.57|131.23|130.83|130.95|130.55|24
1733490320000|2024-12-06 13:05:20|131|130.6|130.84|130.44|131|130.6|130.84|130.44|27
1733490330000|2024-12-06 13:05:30|130.82|130.42|130.93|130.53|130.96|130.56|130.77|130.37|26
1733490340000|2024-12-06 13:05:40|130.94|130.54|130.84|130.44|130.97|130.57|130.82|130.42|24
1733490350000|2024-12-06 13:05:50|130.85|130.45|130.81|130.41|130.86|130.46|130.73|130.33|30
1733490360000|2024-12-06 13:06:00|130.83|130.43|130.75|130.35|130.84|130.44|130.72|130.32|18
1733490370000|2024-12-06 13:06:10|130.74|130.34|130.55|130.15|130.78|130.38|130.53|130.13|21
1733490380000|2024-12-06 13:06:20|130.56|130.16|130.53|130.13|130.58|130.18|130.5|130.1|23
1733490390000|2024-12-06 13:06:30|130.55|130.15|130.51|130.11|130.55|130.15|130.44|130.04|21
1733490400000|2024-12-06 13:06:40|130.5|130.1|130.45|130.05|130.59|130.19|130.45|130.05|24
1733490410000|2024-12-06 13:06:50|130.44|130.04|130.54|130.14|130.54|130.14|130.42|130.02|17
1733490420000|2024-12-06 13:07:00|130.56|130.16|130.65|130.25|130.66|130.26|130.54|130.14|23
1733490430000|2024-12-06 13:07:10|130.68|130.28|130.74|130.34|130.77|130.37|130.61|130.21|27
1733490440000|2024-12-06 13:07:20|130.73|130.33|130.83|130.43|130.83|130.43|130.73|130.33|25
1733490450000|2024-12-06 13:07:30|130.88|130.48|131|130.6|131|130.6|130.88|130.48|24
1733490460000|2024-12-06 13:07:40|131.02|130.62|130.9|130.5|131.02|130.62|130.86|130.46|23
1733490470000|2024-12-06 13:07:50|130.91|130.51|130.94|130.54|131|130.6|130.89|130.49|21
1733490480000|2024-12-06 13:08:00|130.98|130.58|130.83|130.43|130.98|130.58|130.83|130.43|28
1733490490000|2024-12-06 13:08:10|130.77|130.37|130.85|130.45|130.88|130.48|130.71|130.31|21
1733490500000|2024-12-06 13:08:20|130.86|130.46|130.97|130.57|131.09|130.69|130.86|130.46|25
1733490510000|2024-12-06 13:08:30|130.99|130.59|130.98|130.58|131.08|130.68|130.98|130.58|23
1733490520000|2024-12-06 13:08:40|131.01|130.61|131.16|130.76|131.16|130.76|131|130.6|28
1733490530000|2024-12-06 13:08:50|131.15|130.75|131.3|130.9|131.3|130.9|131.15|130.75|21
1733490540000|2024-12-06 13:09:00|131.29|130.89|131.38|130.98|131.4|131|131.29|130.89|23
1733490550000|2024-12-06 13:09:10|131.37|130.97|131.38|130.98|131.45|131.05|131.35|130.95|24
1733490560000|2024-12-06 13:09:20|131.39|130.99|131.46|131.06|131.52|131.12|131.39|130.99|16
1733490570000|2024-12-06 13:09:30|131.47|131.07|131.53|131.13|131.53|131.13|131.46|131.06|17
1733490580000|2024-12-06 13:09:40|131.54|131.14|131.64|131.24|131.64|131.24|131.53|131.13|15
1733490590000|2024-12-06 13:09:50|131.63|131.23|131.56|131.16|131.64|131.24|131.56|131.16|12
1733490600000|2024-12-06 13:10:00|131.57|131.17|131.49|131.09|131.57|131.17|131.47|131.07|19
1733490610000|2024-12-06 13:10:10|131.51|131.11|131.3|130.9|131.53|131.13|131.27|130.87|28
1733490620000|2024-12-06 13:10:20|131.31|130.91|131.31|130.91|131.33|130.93|131.3|130.9|20
1733490630000|2024-12-06 13:10:30|131.3|130.9|131.24|130.84|131.31|130.91|131.23|130.83|12
1733490640000|2024-12-06 13:10:40|131.23|130.83|131.21|130.81|131.23|130.83|131.17|130.77|15
1733490650000|2024-12-06 13:10:50|131.24|130.84|131.31|130.91|131.32|130.92|131.24|130.84|11
1733490660000|2024-12-06 13:11:00|131.3|130.9|131.14|130.74|131.33|130.93|131.14|130.74|28
1733490670000|2024-12-06 13:11:10|131.15|130.75|131.22|130.82|131.26|130.86|131.15|130.75|20
1733490680000|2024-12-06 13:11:20|131.21|130.81|131.04|130.64|131.23|130.83|131.02|130.62|22
1733490690000|2024-12-06 13:11:30|131.05|130.65|131.16|130.76|131.16|130.76|131.03|130.63|24
1733490700000|2024-12-06 13:11:40|131.14|130.74|131.25|130.85|131.3|130.9|131.11|130.71|21
1733490710000|2024-12-06 13:11:50|131.24|130.84|131.13|130.73|131.24|130.84|131.13|130.73|23
1733490720000|2024-12-06 13:12:00|131.09|130.69|131.15|130.75|131.19|130.79|131.09|130.69|22
1733490730000|2024-12-06 13:12:10|131.16|130.76|131.27|130.87|131.27|130.87|131.12|130.72|23
1733490740000|2024-12-06 13:12:20|131.24|130.84|131.28|130.88|131.28|130.88|131.17|130.77|25
1733490750000|2024-12-06 13:12:30|131.29|130.89|131.28|130.88|131.33|130.93|131.22|130.82|21
1733490760000|2024-12-06 13:12:40|131.29|130.89|131.21|130.81|131.29|130.89|131.21|130.81|28
1733490770000|2024-12-06 13:12:50|131.25|130.85|131.22|130.82|131.27|130.87|131.18|130.78|20
1733490780000|2024-12-06 13:13:00|131.2|130.8|131.26|130.86|131.27|130.87|131.17|130.77|24
1733490790000|2024-12-06 13:13:10|131.27|130.87|131.36|130.96|131.42|131.02|131.27|130.87|22
1733490800000|2024-12-06 13:13:20|131.34|130.94|131.3|130.9|131.36|130.96|131.29|130.89|24
1733490810000|2024-12-06 13:13:30|131.28|130.88|131.31|130.91|131.33|130.93|131.24|130.84|24
1733490820000|2024-12-06 13:13:40|131.3|130.9|131.27|130.87|131.33|130.93|131.25|130.85|21
1733490830000|2024-12-06 13:13:50|131.28|130.88|131.35|130.95|131.35|130.95|131.24|130.84|26
1733490840000|2024-12-06 13:14:00|131.34|130.94|131.49|131.09|131.5|131.1|131.28|130.88|33
1733490850000|2024-12-06 13:14:10|131.51|131.11|131.61|131.21|131.62|131.22|131.5|131.1|24
1733490860000|2024-12-06 13:14:20|131.62|131.22|131.61|131.21|131.62|131.22|131.54|131.14|20
1733490870000|2024-12-06 13:14:30|131.59|131.19|131.64|131.24|131.69|131.29|131.58|131.18|26
1733490880000|2024-12-06 13:14:40|131.65|131.25|131.72|131.32|131.72|131.32|131.63|131.23|21
1733490890000|2024-12-06 13:14:50|131.71|131.31|131.77|131.37|131.79|131.39|131.7|131.3|19
1733490900000|2024-12-06 13:15:00|131.78|131.38|131.59|131.19|131.79|131.39|131.59|131.19|21
1733490910000|2024-12-06 13:15:10|131.58|131.18|131.29|130.89|131.61|131.21|131.29|130.89|32
1733490920000|2024-12-06 13:15:20|131.31|130.91|131.27|130.87|131.31|130.91|131.24|130.84|24
1733490930000|2024-12-06 13:15:30|131.26|130.86|131.4|131|131.41|131.01|131.26|130.86|26
1733490940000|2024-12-06 13:15:40|131.39|130.99|131.3|130.9|131.4|131|131.29|130.89|27
1733490950000|2024-12-06 13:15:50|131.31|130.91|131.48|131.08|131.48|131.08|131.3|130.9|26
1733490960000|2024-12-06 13:16:00|131.47|131.07|131.39|130.99|131.47|131.07|131.39|130.99|18
1733490970000|2024-12-06 13:16:10|131.4|131|131.15|130.75|131.4|131|131.13|130.73|28
1733490980000|2024-12-06 13:16:20|131.1|130.7|131.12|130.72|131.16|130.76|131.07|130.67|26
1733490990000|2024-12-06 13:16:30|131.1|130.7|131.09|130.69|131.14|130.74|131.07|130.67|26
1733491000000|2024-12-06 13:16:40|131.08|130.68|131.02|130.62|131.1|130.7|130.96|130.56|22
1733491010000|2024-12-06 13:16:50|131.03|130.63|131.03|130.63|131.07|130.67|131|130.6|28
1733491020000|2024-12-06 13:17:00|131|130.6|130.92|130.52|131.02|130.62|130.92|130.52|25
1733491030000|2024-12-06 13:17:10|130.93|130.53|131.25|130.85|131.25|130.85|130.93|130.53|29
1733491040000|2024-12-06 13:17:20|131.24|130.84|131.19|130.79|131.3|130.9|131.16|130.76|25
1733491050000|2024-12-06 13:17:30|131.18|130.78|131.02|130.62|131.19|130.79|130.97|130.57|25
1733491060000|2024-12-06 13:17:40|131.04|130.64|130.84|130.44|131.07|130.67|130.8|130.4|26
1733491070000|2024-12-06 13:17:50|130.81|130.41|130.55|130.15|130.82|130.42|130.55|130.15|23
1733491080000|2024-12-06 13:18:00|130.56|130.16|130.54|130.14|130.66|130.26|130.52|130.12|22
1733491090000|2024-12-06 13:18:10|130.53|130.13|130.57|130.17|130.58|130.18|130.46|130.06|24
1733491100000|2024-12-06 13:18:20|130.56|130.16|130.67|130.27|130.69|130.29|130.54|130.14|31
1733491110000|2024-12-06 13:18:30|130.7|130.3|130.92|130.52|130.98|130.58|130.69|130.29|27
1733491120000|2024-12-06 13:18:40|130.9|130.5|130.88|130.48|130.97|130.57|130.82|130.42|24
1733491130000|2024-12-06 13:18:50|130.87|130.47|131.03|130.63|131.03|130.63|130.85|130.45|25
1733491140000|2024-12-06 13:19:00|131.04|130.64|131.11|130.71|131.12|130.72|130.96|130.56|28
1733491150000|2024-12-06 13:19:10|131.13|130.73|131.02|130.62|131.16|130.76|130.98|130.58|29
1733491160000|2024-12-06 13:19:20|131.01|130.61|130.88|130.48|131.08|130.68|130.84|130.44|24
1733491170000|2024-12-06 13:19:30|130.87|130.47|130.74|130.34|130.89|130.49|130.71|130.31|22
1733491180000|2024-12-06 13:19:40|130.78|130.38|130.76|130.36|130.83|130.43|130.73|130.33|25
1733491190000|2024-12-06 13:19:50|130.75|130.35|130.72|130.32|130.82|130.42|130.72|130.32|21
1733491200000|2024-12-06 13:20:00|130.74|130.34|130.73|130.33|130.77|130.37|130.66|130.26|22
1733491210000|2024-12-06 13:20:10|130.74|130.34|130.64|130.24|130.76|130.36|130.62|130.22|26
1733491220000|2024-12-06 13:20:20|130.63|130.23|130.84|130.44|130.85|130.45|130.62|130.22|26
1733491230000|2024-12-06 13:20:30|130.83|130.43|131.01|130.61|131.01|130.61|130.83|130.43|21
1733491240000|2024-12-06 13:20:40|131|130.6|131.11|130.71|131.12|130.72|130.94|130.54|28
1733491250000|2024-12-06 13:20:50|131.08|130.68|131.18|130.78|131.19|130.79|131.04|130.64|25
1733491260000|2024-12-06 13:21:00|131.17|130.77|131.03|130.63|131.17|130.77|131.01|130.61|23
1733491270000|2024-12-06 13:21:10|131.04|130.64|131.04|130.64|131.09|130.69|131.01|130.61|20
1733491280000|2024-12-06 13:21:20|131.05|130.65|131.02|130.62|131.05|130.65|130.96|130.56|22
1733491290000|2024-12-06 13:21:30|131.01|130.61|130.91|130.51|131.01|130.61|130.86|130.46|29
1733491300000|2024-12-06 13:21:40|130.9|130.5|130.78|130.38|130.92|130.52|130.75|130.35|19
1733491310000|2024-12-06 13:21:50|130.8|130.4|130.83|130.43|130.92|130.52|130.77|130.37|30
1733491320000|2024-12-06 13:22:00|130.78|130.38|130.86|130.46|130.86|130.46|130.71|130.31|31
1733491330000|2024-12-06 13:22:10|130.85|130.45|130.75|130.35|130.94|130.54|130.75|130.35|29
1733491340000|2024-12-06 13:22:20|130.77|130.37|130.76|130.36|130.85|130.45|130.74|130.34|27
1733491350000|2024-12-06 13:22:30|130.77|130.37|130.69|130.29|130.79|130.39|130.69|130.29|25
1733491360000|2024-12-06 13:22:40|130.67|130.27|130.58|130.18|130.7|130.3|130.56|130.16|24
1733491370000|2024-12-06 13:22:50|130.6|130.2|130.55|130.15|130.61|130.21|130.52|130.12|24
1733491380000|2024-12-06 13:23:00|130.53|130.13|130.39|129.99|130.53|130.13|130.31|129.91|29
1733491390000|2024-12-06 13:23:10|130.43|130.03|130.47|130.07|130.51|130.11|130.43|130.03|29
1733491400000|2024-12-06 13:23:20|130.46|130.06|130.24|129.84|130.46|130.06|130.24|129.84|23
1733491410000|2024-12-06 13:23:30|130.23|129.83|130.29|129.89|130.31|129.91|130.23|129.83|18
1733491420000|2024-12-06 13:23:40|130.32|129.92|130.4|130|130.43|130.03|130.3|129.9|26
1733491430000|2024-12-06 13:23:50|130.38|129.98|130.38|129.98|130.4|130|130.34|129.94|23
1733491440000|2024-12-06 13:24:00|130.37|129.97|130.51|130.11|130.55|130.15|130.37|129.97|28
1733491450000|2024-12-06 13:24:10|130.55|130.15|130.64|130.24|130.7|130.3|130.55|130.15|29
1733491460000|2024-12-06 13:24:20|130.66|130.26|130.72|130.32|130.79|130.39|130.63|130.23|20
1733491470000|2024-12-06 13:24:30|130.71|130.31|130.59|130.19|130.74|130.34|130.59|130.19|25
1733491480000|2024-12-06 13:24:40|130.63|130.23|130.69|130.29|130.72|130.32|130.61|130.21|22
1733491490000|2024-12-06 13:24:50|130.65|130.25|130.76|130.36|130.76|130.36|130.65|130.25|19
1733491500000|2024-12-06 13:25:00|130.77|130.37|130.68|130.28|130.81|130.41|130.68|130.28|18
1733491510000|2024-12-06 13:25:10|130.69|130.29|130.57|130.17|130.7|130.3|130.55|130.15|11
1733491520000|2024-12-06 13:25:20|130.61|130.21|130.61|130.21|130.62|130.22|130.57|130.17|13
1733491530000|2024-12-06 13:25:30|130.59|130.19|130.58|130.18|130.63|130.23|130.53|130.13|16
1733491540000|2024-12-06 13:25:40|130.6|130.2|130.82|130.42|130.82|130.42|130.6|130.2|20
1733491550000|2024-12-06 13:25:50|130.81|130.41|130.68|130.28|130.9|130.5|130.68|130.28|19
1733491560000|2024-12-06 13:26:00|130.66|130.26|130.64|130.24|130.73|130.33|130.61|130.21|20
1733491570000|2024-12-06 13:26:10|130.65|130.25|130.37|129.97|130.65|130.25|130.37|129.97|17
1733491580000|2024-12-06 13:26:20|130.4|130|130.51|130.11|130.65|130.25|130.4|130|23
1733491590000|2024-12-06 13:26:30|130.54|130.14|130.58|130.18|130.58|130.18|130.49|130.09|22
1733491600000|2024-12-06 13:26:40|130.6|130.2|130.47|130.07|130.6|130.2|130.45|130.05|18
1733491610000|2024-12-06 13:26:50|130.44|130.04|130.43|130.03|130.44|130.04|130.42|130.02|5
1733491620000|2024-12-06 13:27:00|130.44|130.04|130.5|130.1|130.54|130.14|130.38|129.98|22
1733491630000|2024-12-06 13:27:10|130.49|130.09|130.31|129.91|130.49|130.09|130.31|129.91|10
1733491640000|2024-12-06 13:27:20|130.3|129.9|130.34|129.94|130.35|129.95|130.29|129.89|16
1733491650000|2024-12-06 13:27:30|130.33|129.93|130.15|129.75|130.34|129.94|130.15|129.75|19
1733491660000|2024-12-06 13:27:40|130.16|129.76|130.1|129.7|130.16|129.76|130.09|129.69|14
1733491670000|2024-12-06 13:27:50|130.09|129.69|130.12|129.72|130.16|129.76|130.09|129.69|12
1733491680000|2024-12-06 13:28:00|130.11|129.71|129.87|129.47|130.11|129.71|129.87|129.47|18
1733491690000|2024-12-06 13:28:10|129.85|129.45|129.51|129.11|129.85|129.45|129.49|129.09|27
1733491700000|2024-12-06 13:28:20|129.48|129.08|129.38|128.98|129.57|129.17|129.37|128.97|25
1733491710000|2024-12-06 13:28:30|129.43|129.03|129.5|129.1|129.51|129.11|129.39|128.99|23
1733491720000|2024-12-06 13:28:40|129.48|129.08|129.58|129.18|129.6|129.2|129.47|129.07|27
1733491730000|2024-12-06 13:28:50|129.61|129.21|129.72|129.32|129.72|129.32|129.58|129.18|20
1733491740000|2024-12-06 13:29:00|129.73|129.33|130.52|130.12|130.52|130.12|129.73|129.33|33
1733491750000|2024-12-06 13:29:10|130.56|130.16|130.6|130.2|130.95|130.55|130.56|130.16|31
1733491760000|2024-12-06 13:29:20|130.54|130.14|130.62|130.22|130.68|130.28|130.52|130.12|23
1733491770000|2024-12-06 13:29:30|130.68|130.28|130.55|130.15|130.68|130.28|130.45|130.05|26
1733491780000|2024-12-06 13:29:40|130.56|130.16|130.83|130.43|130.85|130.45|130.55|130.15|30
1733491790000|2024-12-06 13:29:50|130.87|130.47|130.82|130.42|130.94|130.54|130.81|130.41|23
1733491800000|2024-12-06 13:30:00|130.81|130.41|131.21|130.81|131.23|130.83|130.52|130.12|35
1733491810000|2024-12-06 13:30:10|131.22|130.82|130.68|130.28|131.22|130.82|130.68|130.28|33
1733491820000|2024-12-06 13:30:20|130.66|130.26|130.79|130.39|130.91|130.51|130.44|130.04|34
1733491830000|2024-12-06 13:30:30|130.78|130.38|131.26|130.86|131.26|130.86|130.76|130.36|34
1733491840000|2024-12-06 13:30:40|131.27|130.87|131.36|130.96|131.39|130.99|131.24|130.84|27
1733491850000|2024-12-06 13:30:50|131.35|130.95|131.35|130.95|131.35|130.95|131.19|130.79|33
1733491860000|2024-12-06 13:31:00|131.36|130.96|131.32|130.92|131.56|131.16|131.22|130.82|32
1733491870000|2024-12-06 13:31:10|131.34|130.94|131.4|131|131.45|131.05|131.25|130.85|33
1733491880000|2024-12-06 13:31:20|131.42|131.02|131.69|131.29|131.69|131.29|131.39|130.99|34
1733491890000|2024-12-06 13:31:30|131.73|131.33|131.74|131.34|131.76|131.36|131.57|131.17|34
1733491900000|2024-12-06 13:31:40|131.75|131.35|131.8|131.4|131.83|131.43|131.7|131.3|24
1733491910000|2024-12-06 13:31:50|131.81|131.41|131.76|131.36|131.88|131.48|131.73|131.33|30
1733491920000|2024-12-06 13:32:00|131.79|131.39|132.03|131.63|132.03|131.63|131.76|131.36|26
1733491930000|2024-12-06 13:32:10|132.02|131.62|132.23|131.83|132.23|131.83|131.97|131.57|31
1733491940000|2024-12-06 13:32:20|132.24|131.84|132.36|131.96|132.38|131.98|132.23|131.83|24
1733491950000|2024-12-06 13:32:30|132.35|131.95|132.36|131.96|132.42|132.02|132.3|131.9|30
1733491960000|2024-12-06 13:32:40|132.37|131.97|132.11|131.71|132.38|131.98|132.11|131.71|29
1733491970000|2024-12-06 13:32:50|132.13|131.73|132.35|131.95|132.4|132|132.12|131.72|26
1733491980000|2024-12-06 13:33:00|132.34|131.94|132.22|131.82|132.5|132.1|132.21|131.81|27
1733491990000|2024-12-06 13:33:10|132.19|131.79|132.13|131.73|132.22|131.82|132.06|131.66|32
1733492000000|2024-12-06 13:33:20|132.12|131.72|132.03|131.63|132.16|131.76|132|131.6|22
1733492010000|2024-12-06 13:33:30|132.04|131.64|132.15|131.75|132.17|131.77|132.04|131.64|13
1733492020000|2024-12-06 13:33:40|132.12|131.72|132.22|131.82|132.32|131.92|132.12|131.72|21
1733492030000|2024-12-06 13:33:50|132.23|131.83|132.14|131.74|132.32|131.92|132.11|131.71|26
1733492040000|2024-12-06 13:34:00|132.12|131.72|131.86|131.46|132.12|131.72|131.85|131.45|25
1733492050000|2024-12-06 13:34:10|131.87|131.47|131.74|131.34|131.88|131.48|131.72|131.32|27
1733492060000|2024-12-06 13:34:20|131.76|131.36|131.75|131.35|131.97|131.57|131.73|131.33|27
1733492070000|2024-12-06 13:34:30|131.74|131.34|131.5|131.1|131.76|131.36|131.5|131.1|22
1733492080000|2024-12-06 13:34:40|131.53|131.13|131.64|131.24|131.64|131.24|131.53|131.13|26
1733492090000|2024-12-06 13:34:50|131.65|131.25|131.77|131.37|131.85|131.45|131.65|131.25|20
1733492100000|2024-12-06 13:35:00|131.84|131.44|131.68|131.28|131.92|131.52|131.67|131.27|32
1733492110000|2024-12-06 13:35:10|131.75|131.35|131.83|131.43|131.84|131.44|131.62|131.22|26
1733492120000|2024-12-06 13:35:20|131.84|131.44|131.84|131.44|131.96|131.56|131.81|131.41|30
1733492130000|2024-12-06 13:35:30|131.82|131.42|131.84|131.44|131.89|131.49|131.72|131.32|29
1733492140000|2024-12-06 13:35:40|131.81|131.41|131.76|131.36|131.81|131.41|131.73|131.33|23
1733492150000|2024-12-06 13:35:50|131.71|131.31|131.82|131.42|131.82|131.42|131.63|131.23|26
1733492160000|2024-12-06 13:36:00|131.83|131.43|132.03|131.63|132.03|131.63|131.76|131.36|29
1733492170000|2024-12-06 13:36:10|132.06|131.66|132.1|131.7|132.11|131.71|131.99|131.59|22
1733492180000|2024-12-06 13:36:20|132.09|131.69|132.12|131.72|132.15|131.75|132.09|131.69|21
1733492190000|2024-12-06 13:36:30|132.13|131.73|132.08|131.68|132.25|131.85|132.07|131.67|27
1733492200000|2024-12-06 13:36:40|132.07|131.67|132.18|131.78|132.27|131.87|132.07|131.67|27
1733492210000|2024-12-06 13:36:50|132.2|131.8|132.32|131.92|132.34|131.94|132.14|131.74|29
1733492220000|2024-12-06 13:37:00|132.34|131.94|132.19|131.79|132.34|131.94|132.15|131.75|30
1733492230000|2024-12-06 13:37:10|132.21|131.81|132.2|131.8|132.28|131.88|132.16|131.76|25
1733492240000|2024-12-06 13:37:20|132.21|131.81|132.36|131.96|132.36|131.96|132.19|131.79|21
1733492250000|2024-12-06 13:37:30|132.33|131.93|132.19|131.79|132.33|131.93|132.17|131.77|25
1733492260000|2024-12-06 13:37:40|132.17|131.77|132.2|131.8|132.21|131.81|132.16|131.76|20
1733492270000|2024-12-06 13:37:50|132.21|131.81|132.18|131.78|132.25|131.85|132.18|131.78|22
1733492280000|2024-12-06 13:38:00|132.19|131.79|132.21|131.81|132.25|131.85|132.11|131.71|21
1733492290000|2024-12-06 13:38:10|132.2|131.8|132.35|131.95|132.36|131.96|132.19|131.79|20
1733492300000|2024-12-06 13:38:20|132.36|131.96|132.46|132.06|132.46|132.06|132.31|131.91|19
1733492310000|2024-12-06 13:38:30|132.43|132.03|132.55|132.15|132.55|132.15|132.41|132.01|27
1733492320000|2024-12-06 13:38:40|132.56|132.16|132.47|132.07|132.62|132.22|132.45|132.05|24
1733492330000|2024-12-06 13:38:50|132.48|132.08|132.41|132.01|132.51|132.11|132.41|132.01|16
1733492340000|2024-12-06 13:39:00|132.39|131.99|132.41|132.01|132.42|132.02|132.2|131.8|29
1733492350000|2024-12-06 13:39:10|132.4|132|132.3|131.9|132.42|132.02|132.3|131.9|22
1733492360000|2024-12-06 13:39:20|132.28|131.88|132.31|131.91|132.38|131.98|132.28|131.88|22
1733492370000|2024-12-06 13:39:30|132.3|131.9|132.23|131.83|132.31|131.91|132.23|131.83|24
1733492380000|2024-12-06 13:39:40|132.24|131.84|132.12|131.72|132.24|131.84|132.09|131.69|25
1733492390000|2024-12-06 13:39:50|132.11|131.71|132.3|131.9|132.31|131.91|132.11|131.71|20
1733492400000|2024-12-06 13:40:00|132.29|131.89|132.51|132.11|132.51|132.11|132.28|131.88|27
1733492410000|2024-12-06 13:40:10|132.53|132.13|132.7|132.3|132.71|132.31|132.53|132.13|18
1733492420000|2024-12-06 13:40:20|132.72|132.32|132.78|132.38|132.85|132.45|132.71|132.31|17
1733492430000|2024-12-06 13:40:30|132.8|132.4|132.53|132.13|132.81|132.41|132.48|132.08|26
1733492440000|2024-12-06 13:40:40|132.54|132.14|132.41|132.01|132.55|132.15|132.33|131.93|32
1733492450000|2024-12-06 13:40:50|132.39|131.99|132.49|132.09|132.51|132.11|132.39|131.99|25
1733492460000|2024-12-06 13:41:00|132.47|132.07|132.58|132.18|132.64|132.24|132.42|132.02|24
1733492470000|2024-12-06 13:41:10|132.59|132.19|132.58|132.18|132.66|132.26|132.54|132.14|29
1733492480000|2024-12-06 13:41:20|132.61|132.21|132.57|132.17|132.61|132.21|132.51|132.11|28
1733492490000|2024-12-06 13:41:30|132.56|132.16|132.61|132.21|132.61|132.21|132.54|132.14|16
1733492500000|2024-12-06 13:41:40|132.66|132.26|132.62|132.22|132.73|132.33|132.62|132.22|25
1733492510000|2024-12-06 13:41:50|132.55|132.15|132.5|132.1|132.55|132.15|132.45|132.05|24
1733492520000|2024-12-06 13:42:00|132.51|132.11|132.72|132.32|132.73|132.33|132.5|132.1|22
1733492530000|2024-12-06 13:42:10|132.73|132.33|132.85|132.45|132.86|132.46|132.66|132.26|25
1733492540000|2024-12-06 13:42:20|132.83|132.43|132.86|132.46|132.94|132.54|132.79|132.39|27
1733492550000|2024-12-06 13:42:30|132.84|132.44|132.83|132.43|132.85|132.45|132.78|132.38|23
1733492560000|2024-12-06 13:42:40|132.85|132.45|132.94|132.54|133|132.6|132.83|132.43|26
1733492570000|2024-12-06 13:42:50|132.93|132.53|132.98|132.58|132.98|132.58|132.91|132.51|21
1733492580000|2024-12-06 13:43:00|133.03|132.63|132.89|132.49|133.05|132.65|132.8|132.4|25
1733492590000|2024-12-06 13:43:10|132.88|132.48|132.7|132.3|132.92|132.52|132.7|132.3|25
1733492600000|2024-12-06 13:43:20|132.71|132.31|132.58|132.18|132.77|132.37|132.58|132.18|28
1733492610000|2024-12-06 13:43:30|132.56|132.16|132.59|132.19|132.66|132.26|132.56|132.16|29
1733492620000|2024-12-06 13:43:40|132.6|132.2|132.49|132.09|132.6|132.2|132.44|132.04|28
1733492630000|2024-12-06 13:43:50|132.47|132.07|132.64|132.24|132.68|132.28|132.47|132.07|28
1733492640000|2024-12-06 13:44:00|132.65|132.25|132.56|132.16|132.68|132.28|132.56|132.16|33
1733492650000|2024-12-06 13:44:10|132.57|132.17|132.55|132.15|132.61|132.21|132.42|132.02|30
1733492660000|2024-12-06 13:44:20|132.54|132.14|132.61|132.21|132.61|132.21|132.44|132.04|28
1733492670000|2024-12-06 13:44:30|132.59|132.19|132.55|132.15|132.63|132.23|132.52|132.12|24
1733492680000|2024-12-06 13:44:40|132.56|132.16|132.54|132.14|132.59|132.19|132.48|132.08|18
1733492690000|2024-12-06 13:44:50|132.53|132.13|132.37|131.97|132.53|132.13|132.31|131.91|30
1733492700000|2024-12-06 13:45:00|132.36|131.96|132.52|132.12|132.54|132.14|132.34|131.94|25
1733492710000|2024-12-06 13:45:10|132.51|132.11|132.59|132.19|132.59|132.19|132.43|132.03|33
1733492720000|2024-12-06 13:45:20|132.6|132.2|132.64|132.24|132.68|132.28|132.58|132.18|28
1733492730000|2024-12-06 13:45:30|132.65|132.25|132.6|132.2|132.66|132.26|132.58|132.18|25
1733492740000|2024-12-06 13:45:40|132.59|132.19|132.69|132.29|132.69|132.29|132.56|132.16|23
1733492750000|2024-12-06 13:45:50|132.68|132.28|132.59|132.19|132.68|132.28|132.52|132.12|28
1733492760000|2024-12-06 13:46:00|132.6|132.2|132.65|132.25|132.65|132.25|132.47|132.07|26
1733492770000|2024-12-06 13:46:10|132.66|132.26|132.68|132.28|132.69|132.29|132.55|132.15|31
1733492780000|2024-12-06 13:46:20|132.66|132.26|132.65|132.25|132.68|132.28|132.6|132.2|20
1733492790000|2024-12-06 13:46:30|132.66|132.26|132.84|132.44|132.85|132.45|132.66|132.26|21
1733492800000|2024-12-06 13:46:40|132.82|132.42|132.56|132.16|132.82|132.42|132.56|132.16|25
1733492810000|2024-12-06 13:46:50|132.58|132.18|132.51|132.11|132.61|132.21|132.48|132.08|20
1733492820000|2024-12-06 13:47:00|132.54|132.14|132.25|131.85|132.55|132.15|132.25|131.85|23
1733492830000|2024-12-06 13:47:10|132.24|131.84|132.41|132.01|132.53|132.13|132.23|131.83|25
1733492840000|2024-12-06 13:47:20|132.43|132.03|132.39|131.99|132.5|132.1|132.39|131.99|24
1733492850000|2024-12-06 13:47:30|132.38|131.98|132.4|132|132.45|132.05|132.38|131.98|26
1733492860000|2024-12-06 13:47:40|132.41|132.01|132.37|131.97|132.5|132.1|132.37|131.97|28
1733492870000|2024-12-06 13:47:50|132.34|131.94|132.09|131.69|132.34|131.94|132.09|131.69|25
1733492880000|2024-12-06 13:48:00|132.08|131.68|132.3|131.9|132.3|131.9|131.92|131.52|32
1733492890000|2024-12-06 13:48:10|132.31|131.91|132.15|131.75|132.36|131.96|132.07|131.67|33
1733492900000|2024-12-06 13:48:20|132.17|131.77|132.23|131.83|132.24|131.84|132.09|131.69|34
1733492910000|2024-12-06 13:48:30|132.22|131.82|132.13|131.73|132.28|131.88|132.1|131.7|28
1733492920000|2024-12-06 13:48:40|132.14|131.74|132|131.6|132.17|131.77|132|131.6|24
1733492930000|2024-12-06 13:48:50|131.96|131.56|132.07|131.67|132.07|131.67|131.95|131.55|29
1733492940000|2024-12-06 13:49:00|132.05|131.65|131.94|131.54|132.09|131.69|131.94|131.54|25
1733492950000|2024-12-06 13:49:10|131.92|131.52|131.77|131.37|131.92|131.52|131.76|131.36|29
1733492960000|2024-12-06 13:49:20|131.8|131.4|131.7|131.3|131.8|131.4|131.63|131.23|29
1733492970000|2024-12-06 13:49:30|131.62|131.22|131.47|131.07|131.62|131.22|131.38|130.98|30
1733492980000|2024-12-06 13:49:40|131.44|131.04|131.57|131.17|131.58|131.18|131.44|131.04|28
1733492990000|2024-12-06 13:49:50|131.56|131.16|131.48|131.08|131.57|131.17|131.47|131.07|30
1733493000000|2024-12-06 13:50:00|131.46|131.06|131.68|131.28|131.68|131.28|131.46|131.06|30
1733493010000|2024-12-06 13:50:10|131.67|131.27|131.73|131.33|131.84|131.44|131.67|131.27|31
1733493020000|2024-12-06 13:50:20|131.69|131.29|131.83|131.43|131.84|131.44|131.69|131.29|31
1733493030000|2024-12-06 13:50:30|131.78|131.38|131.74|131.34|131.8|131.4|131.67|131.27|36
1733493040000|2024-12-06 13:50:40|131.75|131.35|131.83|131.43|131.83|131.43|131.64|131.24|28
1733493050000|2024-12-06 13:50:50|131.84|131.44|131.89|131.49|131.91|131.51|131.83|131.43|27
1733493060000|2024-12-06 13:51:00|131.88|131.48|131.72|131.32|131.92|131.52|131.72|131.32|24
1733493070000|2024-12-06 13:51:10|131.73|131.33|131.87|131.47|131.92|131.52|131.73|131.33|31
1733493080000|2024-12-06 13:51:20|131.88|131.48|131.91|131.51|131.95|131.55|131.82|131.42|27
1733493090000|2024-12-06 13:51:30|131.9|131.5|131.87|131.47|131.93|131.53|131.84|131.44|24
1733493100000|2024-12-06 13:51:40|131.88|131.48|132|131.6|132|131.6|131.82|131.42|21
1733493110000|2024-12-06 13:51:50|132.02|131.62|132.02|131.62|132.13|131.73|131.99|131.59|27
1733493120000|2024-12-06 13:52:00|132.03|131.63|131.85|131.45|132.05|131.65|131.84|131.44|23
1733493130000|2024-12-06 13:52:10|131.84|131.44|131.76|131.36|131.88|131.48|131.74|131.34|23
1733493140000|2024-12-06 13:52:20|131.78|131.38|131.91|131.51|131.91|131.51|131.74|131.34|30
1733493150000|2024-12-06 13:52:30|131.9|131.5|131.82|131.42|131.96|131.56|131.82|131.42|31
1733493160000|2024-12-06 13:52:40|131.83|131.43|131.74|131.34|131.84|131.44|131.74|131.34|34
1733493170000|2024-12-06 13:52:50|131.71|131.31|131.62|131.22|131.8|131.4|131.58|131.18|29
1733493180000|2024-12-06 13:53:00|131.58|131.18|131.72|131.32|131.79|131.39|131.46|131.06|31
1733493190000|2024-12-06 13:53:10|131.69|131.29|131.81|131.41|131.86|131.46|131.66|131.26|35
1733493200000|2024-12-06 13:53:20|131.78|131.38|131.76|131.36|131.9|131.5|131.76|131.36|28
1733493210000|2024-12-06 13:53:30|131.77|131.37|131.61|131.21|131.77|131.37|131.59|131.19|23
1733493220000|2024-12-06 13:53:40|131.62|131.22|131.58|131.18|131.66|131.26|131.56|131.16|28
1733493230000|2024-12-06 13:53:50|131.57|131.17|131.65|131.25|131.69|131.29|131.55|131.15|29
1733493240000|2024-12-06 13:54:00|131.62|131.22|131.58|131.18|131.66|131.26|131.57|131.17|30
1733493250000|2024-12-06 13:54:10|131.62|131.22|131.64|131.24|131.67|131.27|131.57|131.17|20
1733493260000|2024-12-06 13:54:20|131.66|131.26|131.69|131.29|131.71|131.31|131.62|131.22|21
1733493270000|2024-12-06 13:54:30|131.67|131.27|131.8|131.4|131.86|131.46|131.66|131.26|23
1733493280000|2024-12-06 13:54:40|131.79|131.39|131.75|131.35|131.82|131.42|131.75|131.35|32
1733493290000|2024-12-06 13:54:50|131.74|131.34|131.65|131.25|131.8|131.4|131.65|131.25|21
1733493300000|2024-12-06 13:55:00|131.64|131.24|131.92|131.52|131.93|131.53|131.61|131.21|25
1733493310000|2024-12-06 13:55:10|131.91|131.51|131.87|131.47|131.96|131.56|131.86|131.46|22
1733493320000|2024-12-06 13:55:20|131.86|131.46|132.03|131.63|132.06|131.66|131.83|131.43|22
1733493330000|2024-12-06 13:55:30|132.04|131.64|131.92|131.52|132.04|131.64|131.88|131.48|25
1733493340000|2024-12-06 13:55:40|131.93|131.53|131.93|131.53|131.96|131.56|131.9|131.5|26
1733493350000|2024-12-06 13:55:50|131.91|131.51|131.91|131.51|131.92|131.52|131.86|131.46|17
1733493360000|2024-12-06 13:56:00|131.92|131.52|132.03|131.63|132.03|131.63|131.92|131.52|25
1733493370000|2024-12-06 13:56:10|132.05|131.65|131.98|131.58|132.08|131.68|131.94|131.54|24
1733493380000|2024-12-06 13:56:20|131.94|131.54|132.02|131.62|132.03|131.63|131.94|131.54|10
1733493390000|2024-12-06 13:56:30|131.96|131.56|131.92|131.52|132.02|131.62|131.92|131.52|12
1733493400000|2024-12-06 13:56:40|131.96|131.56|131.8|131.4|132|131.6|131.76|131.36|17
1733493410000|2024-12-06 13:56:50|131.79|131.39|131.8|131.4|131.81|131.41|131.72|131.32|23
1733493420000|2024-12-06 13:57:00|131.79|131.39|131.78|131.38|131.82|131.42|131.74|131.34|24
1733493430000|2024-12-06 13:57:10|131.76|131.36|131.7|131.3|131.77|131.37|131.65|131.25|16
1733493440000|2024-12-06 13:57:20|131.69|131.29|131.6|131.2|131.69|131.29|131.53|131.13|16
1733493450000|2024-12-06 13:57:30|131.58|131.18|131.65|131.25|131.68|131.28|131.58|131.18|27
1733493460000|2024-12-06 13:57:40|131.66|131.26|131.44|131.04|131.66|131.26|131.43|131.03|17
1733493470000|2024-12-06 13:57:50|131.43|131.03|131.45|131.05|131.5|131.1|131.42|131.02|15
1733493480000|2024-12-06 13:58:00|131.44|131.04|131.45|131.05|131.52|131.12|131.43|131.03|15
1733493490000|2024-12-06 13:58:10|131.44|131.04|131.46|131.06|131.48|131.08|131.42|131.02|18
1733493500000|2024-12-06 13:58:20|131.48|131.08|131.53|131.13|131.59|131.19|131.48|131.08|19
1733493510000|2024-12-06 13:58:30|131.54|131.14|131.33|130.93|131.54|131.14|131.33|130.93|15
1733493520000|2024-12-06 13:58:40|131.35|130.95|131.35|130.95|131.35|130.95|131.29|130.89|13
1733493530000|2024-12-06 13:58:50|131.36|130.96|131.37|130.97|131.4|131|131.32|130.92|20
1733493540000|2024-12-06 13:59:00|131.36|130.96|131.34|130.94|131.39|130.99|131.29|130.89|29
1733493550000|2024-12-06 13:59:10|131.35|130.95|131.6|131.2|131.62|131.22|131.35|130.95|25
1733493560000|2024-12-06 13:59:20|131.62|131.22|131.62|131.22|131.69|131.29|131.59|131.19|19
1733493570000|2024-12-06 13:59:30|131.61|131.21|131.76|131.36|131.76|131.36|131.56|131.16|29
1733493580000|2024-12-06 13:59:40|131.74|131.34|131.77|131.37|131.8|131.4|131.72|131.32|21
1733493590000|2024-12-06 13:59:50|131.79|131.39|131.9|131.5|131.92|131.52|131.77|131.37|27
1733493600000|2024-12-06 14:00:00|131.89|131.49|131.98|131.58|132|131.6|131.82|131.42|29
1733493610000|2024-12-06 14:00:10|131.97|131.57|131.93|131.53|132.14|131.74|131.93|131.53|31
1733493620000|2024-12-06 14:00:20|131.95|131.55|131.95|131.55|131.95|131.55|131.78|131.38|26
1733493630000|2024-12-06 14:00:30|131.94|131.54|132.1|131.7|132.12|131.72|131.92|131.52|26
1733493640000|2024-12-06 14:00:40|132.08|131.68|132|131.6|132.1|131.7|131.95|131.55|29
1733493650000|2024-12-06 14:00:50|131.98|131.58|131.95|131.55|131.98|131.58|131.93|131.53|18
1733493660000|2024-12-06 14:01:00|131.94|131.54|132.17|131.77|132.17|131.77|131.94|131.54|26
1733493670000|2024-12-06 14:01:10|132.15|131.75|132.01|131.61|132.2|131.8|131.94|131.54|32
1733493680000|2024-12-06 14:01:20|132.02|131.62|132.17|131.77|132.17|131.77|132.01|131.61|25
1733493690000|2024-12-06 14:01:30|132.19|131.79|132.25|131.85|132.27|131.87|132.15|131.75|24
1733493700000|2024-12-06 14:01:40|132.26|131.86|132.21|131.81|132.26|131.86|132.19|131.79|18
1733493710000|2024-12-06 14:01:50|132.23|131.83|132.17|131.77|132.23|131.83|132.05|131.65|28
1733493720000|2024-12-06 14:02:00|132.15|131.75|132.25|131.85|132.27|131.87|132.13|131.73|27
1733493730000|2024-12-06 14:02:10|132.24|131.84|132.22|131.82|132.24|131.84|132.16|131.76|20
1733493740000|2024-12-06 14:02:20|132.2|131.8|132.19|131.79|132.34|131.94|132.19|131.79|21
1733493750000|2024-12-06 14:02:30|132.18|131.78|132.19|131.79|132.23|131.83|132.13|131.73|31
1733493760000|2024-12-06 14:02:40|132.18|131.78|132.17|131.77|132.18|131.78|132.01|131.61|26
1733493770000|2024-12-06 14:02:50|132.15|131.75|132.06|131.66|132.15|131.75|132.06|131.66|27
1733493780000|2024-12-06 14:03:00|132.08|131.68|132.23|131.83|132.23|131.83|132.06|131.66|24
1733493790000|2024-12-06 14:03:10|132.25|131.85|132.26|131.86|132.3|131.9|132.23|131.83|25
1733493800000|2024-12-06 14:03:20|132.24|131.84|132.45|132.05|132.5|132.1|132.16|131.76|27
1733493810000|2024-12-06 14:03:30|132.4|132|132.21|131.81|132.47|132.07|132.2|131.8|29
1733493820000|2024-12-06 14:03:40|132.22|131.82|132.26|131.86|132.27|131.87|132.18|131.78|11
1733493830000|2024-12-06 14:03:50|132.21|131.81|132.21|131.81|132.23|131.83|132.21|131.81|4
1733493840000|2024-12-06 14:04:00|132.24|131.84|132.07|131.67|132.26|131.86|132.07|131.67|29
1733493850000|2024-12-06 14:04:10|132.06|131.66|132.02|131.62|132.08|131.68|131.98|131.58|29
1733493860000|2024-12-06 14:04:20|132.03|131.63|131.81|131.41|132.04|131.64|131.81|131.41|21
1733493870000|2024-12-06 14:04:30|131.78|131.38|131.66|131.26|131.78|131.38|131.63|131.23|26
1733493880000|2024-12-06 14:04:40|131.69|131.29|131.44|131.04|131.74|131.34|131.4|131|31
1733493890000|2024-12-06 14:04:50|131.46|131.06|131.27|130.87|131.46|131.06|131.25|130.85|30
1733493900000|2024-12-06 14:05:00|131.28|130.88|131.17|130.77|131.29|130.89|131.15|130.75|27
1733493910000|2024-12-06 14:05:10|131.16|130.76|131.33|130.93|131.34|130.94|131.13|130.73|28
1733493920000|2024-12-06 14:05:20|131.34|130.94|131.17|130.77|131.38|130.98|131.17|130.77|23
1733493930000|2024-12-06 14:05:30|131.16|130.76|130.95|130.55|131.16|130.76|130.95|130.55|23
1733493940000|2024-12-06 14:05:40|130.91|130.51|131.14|130.74|131.14|130.74|130.87|130.47|27
1733493950000|2024-12-06 14:05:50|131.16|130.76|131.19|130.79|131.21|130.81|131.15|130.75|16
1733493960000|2024-12-06 14:06:00|131.18|130.78|131.29|130.89|131.31|130.91|131.16|130.76|28
1733493970000|2024-12-06 14:06:10|131.3|130.9|131.39|130.99|131.52|131.12|131.3|130.9|32
1733493980000|2024-12-06 14:06:20|131.37|130.97|131.38|130.98|131.4|131|131.26|130.86|26
1733493990000|2024-12-06 14:06:30|131.36|130.96|131.36|130.96|131.42|131.02|131.32|130.92|22
1733494000000|2024-12-06 14:06:40|131.35|130.95|131.47|131.07|131.53|131.13|131.35|130.95|32
1733494010000|2024-12-06 14:06:50|131.48|131.08|131.39|130.99|131.48|131.08|131.36|130.96|28
1733494020000|2024-12-06 14:07:00|131.38|130.98|131.55|131.15|131.55|131.15|131.36|130.96|33
1733494030000|2024-12-06 14:07:10|131.57|131.17|131.52|131.12|131.63|131.23|131.49|131.09|27
1733494040000|2024-12-06 14:07:20|131.51|131.11|131.47|131.07|131.56|131.16|131.47|131.07|25
1733494050000|2024-12-06 14:07:30|131.51|131.11|131.43|131.03|131.54|131.14|131.4|131|25
1733494060000|2024-12-06 14:07:40|131.4|131|131.49|131.09|131.49|131.09|131.4|131|17
1733494070000|2024-12-06 14:07:50|131.48|131.08|131.37|130.97|131.49|131.09|131.34|130.94|25
1733494080000|2024-12-06 14:08:00|131.38|130.98|131.2|130.8|131.38|130.98|131.16|130.76|23
1733494090000|2024-12-06 14:08:10|131.21|130.81|131.26|130.86|131.35|130.95|131.21|130.81|24
1733494100000|2024-12-06 14:08:20|131.25|130.85|131.35|130.95|131.5|131.1|131.25|130.85|32
1733494110000|2024-12-06 14:08:30|131.38|130.98|131.26|130.86|131.39|130.99|131.26|130.86|28
1733494120000|2024-12-06 14:08:40|131.27|130.87|131.26|130.86|131.29|130.89|131.21|130.81|26
1733494130000|2024-12-06 14:08:50|131.28|130.88|131.34|130.94|131.34|130.94|131.26|130.86|18
1733494140000|2024-12-06 14:09:00|131.35|130.95|131.38|130.98|131.51|131.11|131.34|130.94|27
1733494150000|2024-12-06 14:09:10|131.37|130.97|131.48|131.08|131.49|131.09|131.37|130.97|24
1733494160000|2024-12-06 14:09:20|131.5|131.1|131.34|130.94|131.5|131.1|131.31|130.91|28
1733494170000|2024-12-06 14:09:30|131.37|130.97|131.32|130.92|131.39|130.99|131.3|130.9|27
1733494180000|2024-12-06 14:09:40|131.31|130.91|131.14|130.74|131.32|130.92|131.14|130.74|24
1733494190000|2024-12-06 14:09:50|131.15|130.75|131.08|130.68|131.17|130.77|131.03|130.63|24
1733494200000|2024-12-06 14:10:00|131.09|130.69|131.18|130.78|131.2|130.8|131.08|130.68|31
1733494210000|2024-12-06 14:10:10|131.21|130.81|131.16|130.76|131.26|130.86|131.14|130.74|28
1733494220000|2024-12-06 14:10:20|131.12|130.72|130.87|130.47|131.12|130.72|130.85|130.45|21
1733494230000|2024-12-06 14:10:30|130.86|130.46|130.93|130.53|131|130.6|130.86|130.46|26
1733494240000|2024-12-06 14:10:40|130.92|130.52|130.93|130.53|130.96|130.56|130.81|130.41|27
1733494250000|2024-12-06 14:10:50|130.9|130.5|130.78|130.38|130.95|130.55|130.76|130.36|24
1733494260000|2024-12-06 14:11:00|130.77|130.37|130.72|130.32|130.86|130.46|130.69|130.29|26
1733494270000|2024-12-06 14:11:10|130.66|130.26|130.63|130.23|130.66|130.26|130.52|130.12|23
1733494280000|2024-12-06 14:11:20|130.64|130.24|130.85|130.45|130.85|130.45|130.63|130.23|23
1733494290000|2024-12-06 14:11:30|130.83|130.43|130.81|130.41|130.83|130.43|130.75|130.35|16
1733494300000|2024-12-06 14:11:40|130.8|130.4|130.78|130.38|130.82|130.42|130.73|130.33|24
1733494310000|2024-12-06 14:11:50|130.76|130.36|130.83|130.43|130.87|130.47|130.72|130.32|25
1733494320000|2024-12-06 14:12:00|130.84|130.44|130.87|130.47|130.94|130.54|130.75|130.35|24
1733494330000|2024-12-06 14:12:10|130.86|130.46|130.85|130.45|130.92|130.52|130.82|130.42|24
1733494340000|2024-12-06 14:12:20|130.84|130.44|130.89|130.49|130.89|130.49|130.81|130.41|27
1733494350000|2024-12-06 14:12:30|130.88|130.48|130.83|130.43|130.89|130.49|130.77|130.37|25
1733494360000|2024-12-06 14:12:40|130.85|130.45|130.85|130.45|130.86|130.46|130.77|130.37|21
1733494370000|2024-12-06 14:12:50|130.84|130.44|130.95|130.55|130.95|130.55|130.82|130.42|21
1733494380000|2024-12-06 14:13:00|130.97|130.57|131.12|130.72|131.14|130.74|130.94|130.54|28
1733494390000|2024-12-06 14:13:10|131.13|130.73|131.14|130.74|131.15|130.75|131.08|130.68|25
1733494400000|2024-12-06 14:13:20|131.13|130.73|131.07|130.67|131.14|130.74|131.03|130.63|24
1733494410000|2024-12-06 14:13:30|131.1|130.7|131.09|130.69|131.18|130.78|131.09|130.69|22
1733494420000|2024-12-06 14:13:40|131.08|130.68|131.11|130.71|131.13|130.73|131.02|130.62|26
1733494430000|2024-12-06 14:13:50|131.1|130.7|131.06|130.66|131.12|130.72|131.06|130.66|24
1733494440000|2024-12-06 14:14:00|131.07|130.67|131.22|130.82|131.22|130.82|131.03|130.63|26
1733494450000|2024-12-06 14:14:10|131.21|130.81|131.11|130.71|131.21|130.81|131.07|130.67|22
1733494460000|2024-12-06 14:14:20|131.12|130.72|130.83|130.43|131.12|130.72|130.81|130.41|24
1733494470000|2024-12-06 14:14:30|130.86|130.46|130.95|130.55|131.02|130.62|130.86|130.46|27
1733494480000|2024-12-06 14:14:40|130.94|130.54|130.86|130.46|130.94|130.54|130.83|130.43|23
1733494490000|2024-12-06 14:14:50|130.87|130.47|130.92|130.52|130.96|130.56|130.87|130.47|18
1733494500000|2024-12-06 14:15:00|130.93|130.53|130.94|130.54|130.99|130.59|130.85|130.45|26
1733494510000|2024-12-06 14:15:10|130.96|130.56|130.97|130.57|131.05|130.65|130.93|130.53|23
1733494520000|2024-12-06 14:15:20|130.96|130.56|131.18|130.78|131.2|130.8|130.95|130.55|24
1733494530000|2024-12-06 14:15:30|131.21|130.81|131.1|130.7|131.25|130.85|131.1|130.7|14
1733494540000|2024-12-06 14:15:40|131.11|130.71|130.83|130.43|131.11|130.71|130.81|130.41|27
1733494550000|2024-12-06 14:15:50|130.8|130.4|130.62|130.22|130.8|130.4|130.6|130.2|17
1733494560000|2024-12-06 14:16:00|130.66|130.26|130.64|130.24|130.86|130.46|130.63|130.23|31
1733494570000|2024-12-06 14:16:10|130.63|130.23|130.51|130.11|130.64|130.24|130.44|130.04|27
1733494580000|2024-12-06 14:16:20|130.52|130.12|130.54|130.14|130.6|130.2|130.52|130.12|28
1733494590000|2024-12-06 14:16:30|130.53|130.13|130.65|130.25|130.75|130.35|130.53|130.13|30
1733494600000|2024-12-06 14:16:40|130.64|130.24|130.64|130.24|130.68|130.28|130.61|130.21|21
1733494610000|2024-12-06 14:16:50|130.66|130.26|130.75|130.35|130.83|130.43|130.66|130.26|21
1733494620000|2024-12-06 14:17:00|130.77|130.37|130.8|130.4|130.85|130.45|130.72|130.32|25
1733494630000|2024-12-06 14:17:10|130.76|130.36|130.71|130.31|130.91|130.51|130.71|130.31|28
1733494640000|2024-12-06 14:17:20|130.68|130.28|130.6|130.2|130.68|130.28|130.51|130.11|25
1733494650000|2024-12-06 14:17:30|130.62|130.22|130.46|130.06|130.64|130.24|130.46|130.06|26
1733494660000|2024-12-06 14:17:40|130.47|130.07|130.94|130.54|130.94|130.54|130.47|130.07|25
1733494670000|2024-12-06 14:17:50|130.97|130.57|131.05|130.65|131.05|130.65|130.93|130.53|19
1733494680000|2024-12-06 14:18:00|131.08|130.68|130.95|130.55|131.22|130.82|130.95|130.55|23
1733494690000|2024-12-06 14:18:10|130.94|130.54|130.87|130.47|131|130.6|130.81|130.41|28
1733494700000|2024-12-06 14:18:20|130.86|130.46|130.84|130.44|130.94|130.54|130.83|130.43|29
1733494710000|2024-12-06 14:18:30|130.86|130.46|130.83|130.43|130.88|130.48|130.81|130.41|26
1733494720000|2024-12-06 14:18:40|130.82|130.42|130.88|130.48|130.95|130.55|130.79|130.39|26
1733494730000|2024-12-06 14:18:50|130.86|130.46|131|130.6|131.03|130.63|130.86|130.46|31
1733494740000|2024-12-06 14:19:00|131.02|130.62|131.22|130.82|131.22|130.82|131.02|130.62|21
1733494750000|2024-12-06 14:19:10|131.21|130.81|131.17|130.77|131.21|130.81|131.12|130.72|16
1733494760000|2024-12-06 14:19:20|131.15|130.75|131.34|130.94|131.34|130.94|131.14|130.74|20
1733494770000|2024-12-06 14:19:30|131.38|130.98|131.33|130.93|131.4|131|131.32|130.92|25
1733494780000|2024-12-06 14:19:40|131.34|130.94|131.22|130.82|131.34|130.94|131.22|130.82|20
1733494790000|2024-12-06 14:19:50|131.21|130.81|131.2|130.8|131.23|130.83|131.14|130.74|22
1733494800000|2024-12-06 14:20:00|131.21|130.81|131.08|130.68|131.21|130.81|131.06|130.66|24
1733494810000|2024-12-06 14:20:10|131.07|130.67|130.92|130.52|131.07|130.67|130.9|130.5|30
1733494820000|2024-12-06 14:20:20|130.91|130.51|130.94|130.54|131.01|130.61|130.88|130.48|31
1733494830000|2024-12-06 14:20:30|130.95|130.55|131.05|130.65|131.15|130.75|130.95|130.55|28
1733494840000|2024-12-06 14:20:40|131.04|130.64|131.1|130.7|131.13|130.73|131.03|130.63|34
1733494850000|2024-12-06 14:20:50|131.09|130.69|131.22|130.82|131.24|130.84|131.09|130.69|22
1733494860000|2024-12-06 14:21:00|131.21|130.81|131.22|130.82|131.29|130.89|131.2|130.8|22
1733494870000|2024-12-06 14:21:10|131.25|130.85|131.16|130.76|131.37|130.97|131.08|130.68|31
1733494880000|2024-12-06 14:21:20|131.18|130.78|131.31|130.91|131.32|130.92|131.15|130.75|27
1733494890000|2024-12-06 14:21:30|131.32|130.92|131.34|130.94|131.38|130.98|131.3|130.9|19
1733494900000|2024-12-06 14:21:40|131.32|130.92|131.31|130.91|131.35|130.95|131.26|130.86|19
1733494910000|2024-12-06 14:21:50|131.32|130.92|131.31|130.91|131.33|130.93|131.27|130.87|26
1733494920000|2024-12-06 14:22:00|131.28|130.88|131.23|130.83|131.28|130.88|131.21|130.81|22
1733494930000|2024-12-06 14:22:10|131.22|130.82|131.14|130.74|131.22|130.82|131.12|130.72|22
1733494940000|2024-12-06 14:22:20|131.17|130.77|131.23|130.83|131.23|130.83|131.14|130.74|24
1733494950000|2024-12-06 14:22:30|131.22|130.82|131.21|130.81|131.28|130.88|131.19|130.79|21
1733494960000|2024-12-06 14:22:40|131.22|130.82|131.29|130.89|131.3|130.9|131.21|130.81|21
1733494970000|2024-12-06 14:22:50|131.3|130.9|131.29|130.89|131.3|130.9|131.21|130.81|20
1733494980000|2024-12-06 14:23:00|131.28|130.88|131.45|131.05|131.45|131.05|131.27|130.87|18
1733494990000|2024-12-06 14:23:10|131.44|131.04|131.43|131.03|131.44|131.04|131.39|130.99|18
1733495000000|2024-12-06 14:23:20|131.42|131.02|131.43|131.03|131.43|131.03|131.37|130.97|16
1733495010000|2024-12-06 14:23:30|131.44|131.04|131.5|131.1|131.52|131.12|131.44|131.04|10
1733495020000|2024-12-06 14:23:40|131.52|131.12|131.64|131.24|131.65|131.25|131.51|131.11|17
1733495030000|2024-12-06 14:23:50|131.63|131.23|131.64|131.24|131.65|131.25|131.61|131.21|12
1733495040000|2024-12-06 14:24:00|131.66|131.26|131.61|131.21|131.66|131.26|131.59|131.19|21
1733495050000|2024-12-06 14:24:10|131.6|131.2|131.52|131.12|131.61|131.21|131.52|131.12|17
1733495060000|2024-12-06 14:24:20|131.53|131.13|131.54|131.14|131.56|131.16|131.52|131.12|24
1733495070000|2024-12-06 14:24:30|131.52|131.12|131.57|131.17|131.57|131.17|131.52|131.12|15
1733495080000|2024-12-06 14:24:40|131.58|131.18|131.41|131.01|131.58|131.18|131.41|131.01|12
1733495090000|2024-12-06 14:24:50|131.43|131.03|131.5|131.1|131.5|131.1|131.42|131.02|15
1733495100000|2024-12-06 14:25:00|131.51|131.11|131.54|131.14|131.57|131.17|131.51|131.11|21
1733495110000|2024-12-06 14:25:10|131.55|131.15|131.58|131.18|131.58|131.18|131.52|131.12|19
1733495120000|2024-12-06 14:25:20|131.59|131.19|131.81|131.41|131.83|131.43|131.59|131.19|24
1733495130000|2024-12-06 14:25:30|131.82|131.42|131.75|131.35|131.82|131.42|131.72|131.32|16
1733495140000|2024-12-06 14:25:40|131.76|131.36|131.92|131.52|131.92|131.52|131.76|131.36|19
1733495150000|2024-12-06 14:25:50|131.94|131.54|132.01|131.61|132.01|131.61|131.93|131.53|18
1733495160000|2024-12-06 14:26:00|131.99|131.59|132.01|131.61|132.01|131.61|131.87|131.47|16
1733495170000|2024-12-06 14:26:10|132.02|131.62|132.01|131.61|132.02|131.62|132.01|131.61|2
1733495180000|2024-12-06 14:26:20|132.04|131.64|132.07|131.67|132.07|131.67|132.01|131.61|16
1733495190000|2024-12-06 14:26:30|132.05|131.65|132.08|131.68|132.12|131.72|132.05|131.65|22
1733495200000|2024-12-06 14:26:40|132.06|131.66|132.09|131.69|132.12|131.72|132.06|131.66|22
1733495210000|2024-12-06 14:26:50|132.05|131.65|132.06|131.66|132.07|131.67|132.03|131.63|20
1733495220000|2024-12-06 14:27:00|132.05|131.65|132.37|131.97|132.37|131.97|132.05|131.65|25
1733495230000|2024-12-06 14:27:10|132.4|132|132.47|132.07|132.48|132.08|132.4|132|23
1733495240000|2024-12-06 14:27:20|132.46|132.06|132.66|132.26|132.68|132.28|132.43|132.03|28
1733495250000|2024-12-06 14:27:30|132.68|132.28|132.65|132.25|132.74|132.34|132.65|132.25|28
1733495260000|2024-12-06 14:27:40|132.63|132.23|132.81|132.41|132.82|132.42|132.61|132.21|24
1733495270000|2024-12-06 14:27:50|132.8|132.4|132.9|132.5|132.94|132.54|132.8|132.4|22
1733495280000|2024-12-06 14:28:00|132.84|132.44|133.06|132.66|133.06|132.66|132.84|132.44|29
1733495290000|2024-12-06 14:28:10|133.08|132.68|133.01|132.61|133.11|132.71|132.99|132.59|24
1733495300000|2024-12-06 14:28:20|133.02|132.62|133.07|132.67|133.14|132.74|133|132.6|27
1733495310000|2024-12-06 14:28:30|133.17|132.77|133.18|132.78|133.23|132.83|133.17|132.77|23
1733495320000|2024-12-06 14:28:40|133.13|132.73|133.15|132.75|133.21|132.81|133.1|132.7|13
1733495330000|2024-12-06 14:28:50|133.13|132.73|133.1|132.7|133.18|132.78|133.09|132.69|26
1733495340000|2024-12-06 14:29:00|133.14|132.74|133.17|132.77|133.18|132.78|133.12|132.72|19
1733495350000|2024-12-06 14:29:10|133.16|132.76|133.11|132.71|133.17|132.77|133.11|132.71|21
1733495360000|2024-12-06 14:29:20|133.12|132.72|133.2|132.8|133.26|132.86|133.12|132.72|19
1733495370000|2024-12-06 14:29:30|133.19|132.79|133.2|132.8|133.3|132.9|133.19|132.79|22
1733495380000|2024-12-06 14:29:40|133.19|132.79|133.25|132.85|133.31|132.91|133.18|132.78|25
1733495390000|2024-12-06 14:29:50|133.23|132.83|133.24|132.84|133.25|132.85|133.2|132.8|20
1733495400000|2024-12-06 14:30:00|133.25|132.85|133.21|132.81|133.3|132.9|133.21|132.81|16
1733495410000|2024-12-06 14:30:10|133.1|132.7|133.14|132.74|133.15|132.75|133.05|132.65|17
1733495420000|2024-12-06 14:30:20|133.13|132.73|133.13|132.73|133.19|132.79|132.9|132.5|24
1733495430000|2024-12-06 14:30:30|133.18|132.78|133.21|132.81|133.21|132.81|133.14|132.74|27
1733495440000|2024-12-06 14:30:40|133.24|132.84|133.14|132.74|133.24|132.84|133.13|132.73|23
1733495450000|2024-12-06 14:30:50|133.15|132.75|133.16|132.76|133.16|132.76|133.12|132.72|8
1733495460000|2024-12-06 14:31:00|133.19|132.79|133.3|132.9|133.33|132.93|133.19|132.79|22
1733495470000|2024-12-06 14:31:10|133.26|132.86|133.36|132.96|133.37|132.97|133.16|132.76|24
1733495480000|2024-12-06 14:31:20|133.37|132.97|133.39|132.99|133.51|133.11|133.37|132.97|24
1733495490000|2024-12-06 14:31:30|133.4|133|133.28|132.88|133.4|133|133.2|132.8|22
1733495500000|2024-12-06 14:31:40|133.35|132.95|133.4|133|133.45|133.05|133.28|132.88|25
1733495510000|2024-12-06 14:31:50|133.39|132.99|133.58|133.18|133.6|133.2|133.38|132.98|21
1733495520000|2024-12-06 14:32:00|133.57|133.17|133.38|132.98|133.58|133.18|133.37|132.97|21
1733495530000|2024-12-06 14:32:10|133.37|132.97|133.49|133.09|133.5|133.1|133.37|132.97|17
1733495540000|2024-12-06 14:32:20|133.44|133.04|133.43|133.03|133.46|133.06|133.4|133|11
1733495550000|2024-12-06 14:32:30|133.44|133.04|133.36|132.96|133.44|133.04|133.27|132.87|12
1733495560000|2024-12-06 14:32:40|133.34|132.94|133.3|132.9|133.34|132.94|133.26|132.86|21
1733495570000|2024-12-06 14:32:50|133.34|132.94|133.21|132.81|133.41|133.01|133.21|132.81|17
1733495580000|2024-12-06 14:33:00|133.22|132.82|133.28|132.88|133.31|132.91|133.21|132.81|23
1733495590000|2024-12-06 14:33:10|133.27|132.87|133.21|132.81|133.27|132.87|133.17|132.77|11
1733495600000|2024-12-06 14:33:20|133.2|132.8|133.12|132.72|133.2|132.8|133.06|132.66|21
1733495610000|2024-12-06 14:33:30|133.13|132.73|133.02|132.62|133.15|132.75|133.01|132.61|21
1733495620000|2024-12-06 14:33:40|133.01|132.61|132.95|132.55|133.01|132.61|132.88|132.48|21
1733495630000|2024-12-06 14:33:50|132.94|132.54|132.68|132.28|132.96|132.56|132.68|132.28|13
1733495640000|2024-12-06 14:34:00|132.69|132.29|132.49|132.09|132.72|132.32|132.49|132.09|15
1733495650000|2024-12-06 14:34:10|132.51|132.11|132.42|132.02|132.51|132.11|132.35|131.95|28
1733495660000|2024-12-06 14:34:20|132.41|132.01|132.33|131.93|132.44|132.04|132.32|131.92|24
1733495670000|2024-12-06 14:34:30|132.34|131.94|132.35|131.95|132.44|132.04|132.34|131.94|24
1733495680000|2024-12-06 14:34:40|132.34|131.94|132.4|132|132.41|132.01|132.34|131.94|22
1733495690000|2024-12-06 14:34:50|132.41|132.01|132.46|132.06|132.5|132.1|132.36|131.96|24
1733495700000|2024-12-06 14:35:00|132.49|132.09|132.65|132.25|132.66|132.26|132.49|132.09|27
1733495710000|2024-12-06 14:35:10|132.69|132.29|132.7|132.3|132.89|132.49|132.69|132.29|28
1733495720000|2024-12-06 14:35:20|132.71|132.31|132.53|132.13|132.76|132.36|132.53|132.13|28
1733495730000|2024-12-06 14:35:30|132.54|132.14|132.55|132.15|132.55|132.15|132.37|131.97|24
1733495740000|2024-12-06 14:35:40|132.54|132.14|132.6|132.2|132.65|132.25|132.49|132.09|29
1733495750000|2024-12-06 14:35:50|132.61|132.21|132.73|132.33|132.73|132.33|132.61|132.21|19
1733495760000|2024-12-06 14:36:00|132.7|132.3|132.65|132.25|132.7|132.3|132.6|132.2|18
1733495770000|2024-12-06 14:36:10|132.62|132.22|132.51|132.11|132.62|132.22|132.42|132.02|29
1733495780000|2024-12-06 14:36:20|132.5|132.1|132.45|132.05|132.55|132.15|132.44|132.04|25
1733495790000|2024-12-06 14:36:30|132.44|132.04|132.48|132.08|132.53|132.13|132.33|131.93|28
1733495800000|2024-12-06 14:36:40|132.5|132.1|132.63|132.23|132.69|132.29|132.5|132.1|25
1733495810000|2024-12-06 14:36:50|132.62|132.22|132.62|132.22|132.65|132.25|132.54|132.14|15
1733495820000|2024-12-06 14:37:00|132.61|132.21|132.38|131.98|132.61|132.21|132.34|131.94|28
1733495830000|2024-12-06 14:37:10|132.37|131.97|132.35|131.95|132.44|132.04|132.31|131.91|22
1733495840000|2024-12-06 14:37:20|132.37|131.97|132.5|132.1|132.52|132.12|132.37|131.97|26
1733495850000|2024-12-06 14:37:30|132.54|132.14|132.45|132.05|132.57|132.17|132.42|132.02|28
1733495860000|2024-12-06 14:37:40|132.48|132.08|132.34|131.94|132.5|132.1|132.34|131.94|24
1733495870000|2024-12-06 14:37:50|132.35|131.95|132.46|132.06|132.46|132.06|132.31|131.91|31
1733495880000|2024-12-06 14:38:00|132.48|132.08|132.64|132.24|132.66|132.26|132.47|132.07|29
1733495890000|2024-12-06 14:38:10|132.67|132.27|132.62|132.22|132.67|132.27|132.59|132.19|17
1733495900000|2024-12-06 14:38:20|132.61|132.21|132.65|132.25|132.67|132.27|132.57|132.17|20
1733495910000|2024-12-06 14:38:30|132.66|132.26|132.81|132.41|132.83|132.43|132.61|132.21|28
1733495920000|2024-12-06 14:38:40|132.82|132.42|132.61|132.21|132.84|132.44|132.61|132.21|23
1733495930000|2024-12-06 14:38:50|132.62|132.22|132.7|132.3|132.71|132.31|132.56|132.16|26
1733495940000|2024-12-06 14:39:00|132.69|132.29|132.58|132.18|132.72|132.32|132.56|132.16|28
1733495950000|2024-12-06 14:39:10|132.59|132.19|132.52|132.12|132.61|132.21|132.45|132.05|29
1733495960000|2024-12-06 14:39:20|132.53|132.13|132.47|132.07|132.67|132.27|132.47|132.07|27
1733495970000|2024-12-06 14:39:30|132.48|132.08|132.63|132.23|132.66|132.26|132.48|132.08|21
1733495980000|2024-12-06 14:39:40|132.64|132.24|132.51|132.11|132.66|132.26|132.51|132.11|29
1733495990000|2024-12-06 14:39:50|132.5|132.1|132.57|132.17|132.6|132.2|132.46|132.06|27
1733496000000|2024-12-06 14:40:00|132.59|132.19|132.45|132.05|132.63|132.23|132.45|132.05|22
1733496010000|2024-12-06 14:40:10|132.46|132.06|132.36|131.96|132.57|132.17|132.33|131.93|29
1733496020000|2024-12-06 14:40:20|132.35|131.95|132.37|131.97|132.41|132.01|132.24|131.84|25
1733496030000|2024-12-06 14:40:30|132.36|131.96|132.25|131.85|132.41|132.01|132.24|131.84|27
1733496040000|2024-12-06 14:40:40|132.23|131.83|132.14|131.74|132.32|131.92|132.14|131.74|19
1733496050000|2024-12-06 14:40:50|132.15|131.75|132.14|131.74|132.17|131.77|132.06|131.66|24
1733496060000|2024-12-06 14:41:00|132.13|131.73|132.12|131.72|132.17|131.77|132.1|131.7|25
1733496070000|2024-12-06 14:41:10|132.14|131.74|132.02|131.62|132.14|131.74|132.01|131.61|22
1733496080000|2024-12-06 14:41:20|132.03|131.63|132.23|131.83|132.23|131.83|132.03|131.63|27
1733496090000|2024-12-06 14:41:30|132.22|131.82|132.22|131.82|132.3|131.9|132.17|131.77|30
1733496100000|2024-12-06 14:41:40|132.23|131.83|132.41|132.01|132.42|132.02|132.23|131.83|27
1733496110000|2024-12-06 14:41:50|132.4|132|132.31|131.91|132.46|132.06|132.31|131.91|20
1733496120000|2024-12-06 14:42:00|132.3|131.9|132.38|131.98|132.38|131.98|132.21|131.81|31
1733496130000|2024-12-06 14:42:10|132.36|131.96|132.42|132.02|132.43|132.03|132.28|131.88|29
1733496140000|2024-12-06 14:42:20|132.43|132.03|132.35|131.95|132.5|132.1|132.35|131.95|26
1733496150000|2024-12-06 14:42:30|132.33|131.93|132.25|131.85|132.37|131.97|132.25|131.85|22
1733496160000|2024-12-06 14:42:40|132.23|131.83|132.33|131.93|132.35|131.95|132.23|131.83|24
1733496170000|2024-12-06 14:42:50|132.32|131.92|132.37|131.97|132.39|131.99|132.29|131.89|22
1733496180000|2024-12-06 14:43:00|132.38|131.98|132.45|132.05|132.49|132.09|132.35|131.95|30
1733496190000|2024-12-06 14:43:10|132.42|132.02|132.42|132.02|132.44|132.04|132.33|131.93|20
1733496200000|2024-12-06 14:43:20|132.41|132.01|132.52|132.12|132.54|132.14|132.41|132.01|20
1733496210000|2024-12-06 14:43:30|132.51|132.11|132.64|132.24|132.66|132.26|132.51|132.11|16
1733496220000|2024-12-06 14:43:40|132.63|132.23|132.46|132.06|132.63|132.23|132.4|132|21
1733496230000|2024-12-06 14:43:50|132.47|132.07|132.45|132.05|132.48|132.08|132.41|132.01|20
1733496240000|2024-12-06 14:44:00|132.44|132.04|132.53|132.13|132.54|132.14|132.41|132.01|29
1733496250000|2024-12-06 14:44:10|132.54|132.14|132.61|132.21|132.61|132.21|132.45|132.05|22
1733496260000|2024-12-06 14:44:20|132.62|132.22|132.89|132.49|132.9|132.5|132.62|132.22|25
1733496270000|2024-12-06 14:44:30|132.91|132.51|132.9|132.5|132.96|132.56|132.86|132.46|21
1733496280000|2024-12-06 14:44:40|132.91|132.51|132.97|132.57|133.03|132.63|132.91|132.51|21
1733496290000|2024-12-06 14:44:50|132.96|132.56|132.78|132.38|132.96|132.56|132.72|132.32|17
1733496300000|2024-12-06 14:45:00|132.77|132.37|132.85|132.45|132.85|132.45|132.76|132.36|20
1733496310000|2024-12-06 14:45:10|132.88|132.48|132.93|132.53|132.96|132.56|132.83|132.43|22
1733496320000|2024-12-06 14:45:20|132.94|132.54|132.98|132.58|133.05|132.65|132.93|132.53|17
1733496330000|2024-12-06 14:45:30|132.94|132.54|132.92|132.52|132.96|132.56|132.92|132.52|18
1733496340000|2024-12-06 14:45:40|132.93|132.53|132.91|132.51|132.95|132.55|132.87|132.47|22
1733496350000|2024-12-06 14:45:50|132.94|132.54|132.74|132.34|132.95|132.55|132.74|132.34|26
1733496360000|2024-12-06 14:46:00|132.73|132.33|132.77|132.37|132.82|132.42|132.71|132.31|28
1733496370000|2024-12-06 14:46:10|132.76|132.36|132.72|132.32|132.81|132.41|132.72|132.32|22
1733496380000|2024-12-06 14:46:20|132.71|132.31|132.36|131.96|132.72|132.32|132.35|131.95|14
1733496390000|2024-12-06 14:46:30|132.35|131.95|132.37|131.97|132.38|131.98|132.27|131.87|27
1733496400000|2024-12-06 14:46:40|132.38|131.98|132.46|132.06|132.51|132.11|132.37|131.97|18
1733496410000|2024-12-06 14:46:50|132.45|132.05|132.36|131.96|132.48|132.08|132.36|131.96|23
1733496420000|2024-12-06 14:47:00|132.35|131.95|132.46|132.06|132.54|132.14|132.35|131.95|26
1733496430000|2024-12-06 14:47:10|132.49|132.09|132.34|131.94|132.5|132.1|132.29|131.89|21
1733496440000|2024-12-06 14:47:20|132.35|131.95|132.46|132.06|132.49|132.09|132.35|131.95|29
1733496450000|2024-12-06 14:47:30|132.44|132.04|132.52|132.12|132.52|132.12|132.42|132.02|27
1733496460000|2024-12-06 14:47:40|132.47|132.07|132.32|131.92|132.47|132.07|132.32|131.92|20
1733496470000|2024-12-06 14:47:50|132.34|131.94|132.54|132.14|132.61|132.21|132.33|131.93|24
1733496480000|2024-12-06 14:48:00|132.56|132.16|132.66|132.26|132.67|132.27|132.45|132.05|27
1733496490000|2024-12-06 14:48:10|132.67|132.27|132.8|132.4|132.83|132.43|132.66|132.26|22
1733496500000|2024-12-06 14:48:20|132.77|132.37|132.86|132.46|132.9|132.5|132.73|132.33|27
1733496510000|2024-12-06 14:48:30|132.83|132.43|132.62|132.22|132.83|132.43|132.62|132.22|26
1733496520000|2024-12-06 14:48:40|132.63|132.23|132.74|132.34|132.77|132.37|132.63|132.23|26
1733496530000|2024-12-06 14:48:50|132.71|132.31|132.77|132.37|132.81|132.41|132.69|132.29|30
1733496540000|2024-12-06 14:49:00|132.78|132.38|132.92|132.52|132.93|132.53|132.78|132.38|18
1733496550000|2024-12-06 14:49:10|132.91|132.51|132.84|132.44|133|132.6|132.74|132.34|32
1733496560000|2024-12-06 14:49:20|132.83|132.43|132.9|132.5|132.91|132.51|132.83|132.43|30
1733496570000|2024-12-06 14:49:30|132.91|132.51|132.86|132.46|132.91|132.51|132.86|132.46|22
1733496580000|2024-12-06 14:49:40|132.87|132.47|132.9|132.5|132.9|132.5|132.83|132.43|27
1733496590000|2024-12-06 14:49:50|132.91|132.51|132.94|132.54|133|132.6|132.91|132.51|23
1733496600000|2024-12-06 14:50:00|132.93|132.53|132.87|132.47|132.93|132.53|132.85|132.45|22
1733496610000|2024-12-06 14:50:10|132.9|132.5|132.91|132.51|132.93|132.53|132.87|132.47|14
1733496620000|2024-12-06 14:50:20|132.8|132.4|132.67|132.27|132.83|132.43|132.65|132.25|27
1733496630000|2024-12-06 14:50:30|132.7|132.3|132.73|132.33|132.81|132.41|132.7|132.3|29
1733496640000|2024-12-06 14:50:40|132.65|132.25|132.68|132.28|132.73|132.33|132.64|132.24|24
1733496650000|2024-12-06 14:50:50|132.66|132.26|132.57|132.17|132.66|132.26|132.54|132.14|19
1733496660000|2024-12-06 14:51:00|132.55|132.15|132.69|132.29|132.69|132.29|132.55|132.15|24
1733496670000|2024-12-06 14:51:10|132.68|132.28|132.68|132.28|132.74|132.34|132.63|132.23|20
1733496680000|2024-12-06 14:51:20|132.66|132.26|132.69|132.29|132.76|132.36|132.65|132.25|26
1733496690000|2024-12-06 14:51:30|132.66|132.26|132.67|132.27|132.74|132.34|132.65|132.25|29
1733496700000|2024-12-06 14:51:40|132.66|132.26|132.82|132.42|132.82|132.42|132.66|132.26|24
1733496710000|2024-12-06 14:51:50|132.81|132.41|132.92|132.52|132.93|132.53|132.81|132.41|19
1733496720000|2024-12-06 14:52:00|132.91|132.51|132.85|132.45|132.94|132.54|132.84|132.44|24
1733496730000|2024-12-06 14:52:10|132.83|132.43|132.85|132.45|132.88|132.48|132.8|132.4|27
1733496740000|2024-12-06 14:52:20|132.87|132.47|132.8|132.4|132.9|132.5|132.8|132.4|25
1733496750000|2024-12-06 14:52:30|132.83|132.43|132.81|132.41|132.84|132.44|132.79|132.39|32
1733496760000|2024-12-06 14:52:40|132.82|132.42|132.92|132.52|132.94|132.54|132.82|132.42|22
1733496770000|2024-12-06 14:52:50|132.91|132.51|132.89|132.49|132.94|132.54|132.88|132.48|26
1733496780000|2024-12-06 14:53:00|132.91|132.51|133.13|132.73|133.13|132.73|132.91|132.51|11
1733496790000|2024-12-06 14:53:10|133.17|132.77|132.97|132.57|133.19|132.79|132.97|132.57|21
1733496800000|2024-12-06 14:53:20|132.96|132.56|132.78|132.38|132.99|132.59|132.78|132.38|24
1733496810000|2024-12-06 14:53:30|132.79|132.39|132.87|132.47|132.9|132.5|132.79|132.39|23
1733496820000|2024-12-06 14:53:40|132.88|132.48|132.69|132.29|132.88|132.48|132.65|132.25|14
1733496830000|2024-12-06 14:53:50|132.7|132.3|132.75|132.35|132.78|132.38|132.69|132.29|23
1733496840000|2024-12-06 14:54:00|132.74|132.34|132.67|132.27|132.78|132.38|132.67|132.27|19
1733496850000|2024-12-06 14:54:10|132.66|132.26|132.69|132.29|132.78|132.38|132.62|132.22|29
1733496860000|2024-12-06 14:54:20|132.7|132.3|132.74|132.34|132.74|132.34|132.63|132.23|26
1733496870000|2024-12-06 14:54:30|132.72|132.32|132.95|132.55|132.96|132.56|132.72|132.32|29
1733496880000|2024-12-06 14:54:40|132.93|132.53|132.87|132.47|133|132.6|132.84|132.44|22
1733496890000|2024-12-06 14:54:50|132.86|132.46|132.87|132.47|132.91|132.51|132.84|132.44|26
1733496900000|2024-12-06 14:55:00|132.86|132.46|132.85|132.45|132.98|132.58|132.82|132.42|24
1733496910000|2024-12-06 14:55:10|132.83|132.43|132.89|132.49|132.9|132.5|132.81|132.41|23
1733496920000|2024-12-06 14:55:20|132.88|132.48|132.91|132.51|132.93|132.53|132.85|132.45|28
1733496930000|2024-12-06 14:55:30|132.88|132.48|132.84|132.44|132.96|132.56|132.81|132.41|29
1733496940000|2024-12-06 14:55:40|132.82|132.42|133.01|132.61|133.01|132.61|132.81|132.41|27
1733496950000|2024-12-06 14:55:50|133|132.6|132.91|132.51|133.01|132.61|132.87|132.47|23
1733496960000|2024-12-06 14:56:00|132.9|132.5|132.97|132.57|133.03|132.63|132.9|132.5|31
1733496970000|2024-12-06 14:56:10|132.98|132.58|132.93|132.53|132.99|132.59|132.88|132.48|26
1733496980000|2024-12-06 14:56:20|132.92|132.52|132.97|132.57|132.99|132.59|132.92|132.52|26
1733496990000|2024-12-06 14:56:30|132.96|132.56|132.84|132.44|132.96|132.56|132.84|132.44|22
1733497000000|2024-12-06 14:56:40|132.83|132.43|132.84|132.44|132.88|132.48|132.81|132.41|24
1733497010000|2024-12-06 14:56:50|132.83|132.43|132.94|132.54|132.95|132.55|132.81|132.41|23
1733497020000|2024-12-06 14:57:00|132.95|132.55|133.01|132.61|133.08|132.68|132.94|132.54|28
1733497030000|2024-12-06 14:57:10|133.05|132.65|132.93|132.53|133.06|132.66|132.92|132.52|31
1733497040000|2024-12-06 14:57:20|132.91|132.51|133.01|132.61|133.01|132.61|132.89|132.49|26
1733497050000|2024-12-06 14:57:30|133.02|132.62|132.97|132.57|133.02|132.62|132.91|132.51|29
1733497060000|2024-12-06 14:57:40|132.98|132.58|133.06|132.66|133.13|132.73|132.97|132.57|27
1733497070000|2024-12-06 14:57:50|133.05|132.65|133.18|132.78|133.22|132.82|133.05|132.65|28
1733497080000|2024-12-06 14:58:00|133.2|132.8|133.13|132.73|133.21|132.81|133.11|132.71|25
1733497090000|2024-12-06 14:58:10|133.14|132.74|133.11|132.71|133.14|132.74|133.04|132.64|28
1733497100000|2024-12-06 14:58:20|133.07|132.67|133.07|132.67|133.21|132.81|133.06|132.66|30
1733497110000|2024-12-06 14:58:30|133.06|132.66|133.14|132.74|133.16|132.76|133.06|132.66|30
1733497120000|2024-12-06 14:58:40|133.11|132.71|133.2|132.8|133.27|132.87|133.1|132.7|26
1733497130000|2024-12-06 14:58:50|133.19|132.79|133.19|132.79|133.22|132.82|133.17|132.77|28
1733497140000|2024-12-06 14:59:00|133.2|132.8|133.16|132.76|133.24|132.84|133.13|132.73|24
1733497150000|2024-12-06 14:59:10|133.17|132.77|133.1|132.7|133.17|132.77|133.1|132.7|11
1733497160000|2024-12-06 14:59:20|133.07|132.67|133.03|132.63|133.07|132.67|133.02|132.62|13
1733497170000|2024-12-06 14:59:30|133.04|132.64|133.11|132.71|133.16|132.76|133.01|132.61|24
1733497180000|2024-12-06 14:59:40|133.1|132.7|133.12|132.72|133.15|132.75|133.06|132.66|21
1733497190000|2024-12-06 14:59:50|133.11|132.71|133.15|132.75|133.15|132.75|133.11|132.71|19
1733497200000|2024-12-06 15:00:00|133.11|132.71|132.91|132.51|133.14|132.74|132.91|132.51|17
1733497210000|2024-12-06 15:00:10|132.78|132.38|132.73|132.33|132.83|132.43|132.68|132.28|30
1733497220000|2024-12-06 15:00:20|132.76|132.36|132.65|132.25|132.77|132.37|132.62|132.22|28
1733497230000|2024-12-06 15:00:30|132.64|132.24|132.53|132.13|132.66|132.26|132.51|132.11|30
1733497240000|2024-12-06 15:00:40|132.51|132.11|132.43|132.03|132.6|132.2|132.43|132.03|25
1733497250000|2024-12-06 15:00:50|132.47|132.07|132.45|132.05|132.59|132.19|132.45|132.05|32
1733497260000|2024-12-06 15:01:00|132.46|132.06|132.63|132.23|132.65|132.25|132.45|132.05|31
1733497270000|2024-12-06 15:01:10|132.62|132.22|132.63|132.23|132.7|132.3|132.62|132.22|28
1733497280000|2024-12-06 15:01:20|132.65|132.25|132.61|132.21|132.68|132.28|132.58|132.18|26
1733497290000|2024-12-06 15:01:30|132.62|132.22|132.54|132.14|132.65|132.25|132.54|132.14|28
1733497300000|2024-12-06 15:01:40|132.53|132.13|132.55|132.15|132.56|132.16|132.48|132.08|22
1733497310000|2024-12-06 15:01:50|132.54|132.14|132.33|131.93|132.54|132.14|132.27|131.87|17
1733497320000|2024-12-06 15:02:00|132.36|131.96|132.28|131.88|132.49|132.09|132.25|131.85|27
1733497330000|2024-12-06 15:02:10|132.3|131.9|132.33|131.93|132.44|132.04|132.29|131.89|30
1733497340000|2024-12-06 15:02:20|132.34|131.94|132.3|131.9|132.35|131.95|132.29|131.89|17
1733497350000|2024-12-06 15:02:30|132.31|131.91|132.21|131.81|132.31|131.91|132.21|131.81|20
1733497360000|2024-12-06 15:02:40|132.19|131.79|132.15|131.75|132.25|131.85|132.15|131.75|18
1733497370000|2024-12-06 15:02:50|132.11|131.71|132|131.6|132.11|131.71|131.99|131.59|18
1733497380000|2024-12-06 15:03:00|132.02|131.62|132.11|131.71|132.11|131.71|132.02|131.62|27
1733497390000|2024-12-06 15:03:10|132.1|131.7|132.08|131.68|132.13|131.73|132.07|131.67|20
1733497400000|2024-12-06 15:03:20|132.09|131.69|132.03|131.63|132.14|131.74|132.03|131.63|17
1733497410000|2024-12-06 15:03:30|132.02|131.62|132.19|131.79|132.27|131.87|132.02|131.62|23
1733497420000|2024-12-06 15:03:40|132.18|131.78|132.23|131.83|132.32|131.92|132.18|131.78|21
1733497430000|2024-12-06 15:03:50|132.22|131.82|132.28|131.88|132.31|131.91|132.22|131.82|20
1733497440000|2024-12-06 15:04:00|132.27|131.87|132.15|131.75|132.29|131.89|132.15|131.75|17
1733497450000|2024-12-06 15:04:10|132.14|131.74|132|131.6|132.14|131.74|132|131.6|17
1733497460000|2024-12-06 15:04:20|132.02|131.62|131.99|131.59|132.03|131.63|131.98|131.58|13
1733497470000|2024-12-06 15:04:30|131.98|131.58|131.87|131.47|131.98|131.58|131.84|131.44|13
1733497480000|2024-12-06 15:04:40|131.88|131.48|131.75|131.35|131.93|131.53|131.75|131.35|28
1733497490000|2024-12-06 15:04:50|131.74|131.34|131.76|131.36|131.76|131.36|131.71|131.31|18
1733497500000|2024-12-06 15:05:00|131.78|131.38|131.71|131.31|131.8|131.4|131.71|131.31|20
1733497510000|2024-12-06 15:05:10|131.74|131.34|131.7|131.3|131.75|131.35|131.69|131.29|18
1733497520000|2024-12-06 15:05:20|131.71|131.31|131.77|131.37|131.84|131.44|131.71|131.31|27
1733497530000|2024-12-06 15:05:30|131.78|131.38|131.87|131.47|131.91|131.51|131.74|131.34|28
1733497540000|2024-12-06 15:05:40|131.86|131.46|131.96|131.56|131.96|131.56|131.81|131.41|28
1733497550000|2024-12-06 15:05:50|131.9|131.5|131.88|131.48|131.98|131.58|131.82|131.42|24
1733497560000|2024-12-06 15:06:00|131.87|131.47|131.94|131.54|131.99|131.59|131.84|131.44|28
1733497570000|2024-12-06 15:06:10|131.95|131.55|131.96|131.56|132.03|131.63|131.89|131.49|23
1733497580000|2024-12-06 15:06:20|131.95|131.55|131.73|131.33|131.97|131.57|131.62|131.22|27
1733497590000|2024-12-06 15:06:30|131.72|131.32|131.84|131.44|131.84|131.44|131.72|131.32|27
1733497600000|2024-12-06 15:06:40|131.86|131.46|131.84|131.44|131.87|131.47|131.79|131.39|27
1733497610000|2024-12-06 15:06:50|131.83|131.43|131.95|131.55|131.95|131.55|131.81|131.41|25
1733497620000|2024-12-06 15:07:00|131.98|131.58|131.85|131.45|131.99|131.59|131.85|131.45|26
1733497630000|2024-12-06 15:07:10|131.86|131.46|131.99|131.59|131.99|131.59|131.84|131.44|24
1733497640000|2024-12-06 15:07:20|131.98|131.58|132.03|131.63|132.04|131.64|131.94|131.54|14
1733497650000|2024-12-06 15:07:30|132.05|131.65|131.95|131.55|132.05|131.65|131.88|131.48|14
1733497660000|2024-12-06 15:07:40|131.91|131.51|131.88|131.48|131.92|131.52|131.83|131.43|18
1733497670000|2024-12-06 15:07:50|131.87|131.47|131.89|131.49|131.97|131.57|131.86|131.46|26
1733497680000|2024-12-06 15:08:00|131.9|131.5|132.1|131.7|132.11|131.71|131.88|131.48|27
1733497690000|2024-12-06 15:08:10|132.11|131.71|132.04|131.64|132.14|131.74|132.03|131.63|23
1733497700000|2024-12-06 15:08:20|132.11|131.71|132.19|131.79|132.2|131.8|132.11|131.71|24
1733497710000|2024-12-06 15:08:30|132.18|131.78|132.16|131.76|132.2|131.8|132.14|131.74|19
1733497720000|2024-12-06 15:08:40|132.15|131.75|132.21|131.81|132.21|131.81|132.15|131.75|15
1733497730000|2024-12-06 15:08:50|132.16|131.76|132.09|131.69|132.17|131.77|132.09|131.69|9
1733497740000|2024-12-06 15:09:00|132.15|131.75|132.18|131.78|132.28|131.88|132.15|131.75|17
1733497750000|2024-12-06 15:09:10|132.19|131.79|132.05|131.65|132.19|131.79|132.04|131.64|15
1733497760000|2024-12-06 15:09:20|132.04|131.64|132.08|131.68|132.18|131.78|132.03|131.63|26
1733497770000|2024-12-06 15:09:30|132.09|131.69|131.92|131.52|132.12|131.72|131.88|131.48|23
1733497780000|2024-12-06 15:09:40|131.91|131.51|131.78|131.38|131.92|131.52|131.72|131.32|19
1733497790000|2024-12-06 15:09:50|131.79|131.39|131.73|131.33|131.81|131.41|131.73|131.33|13
1733497800000|2024-12-06 15:10:00|131.72|131.32|131.78|131.38|131.8|131.4|131.71|131.31|21
1733497810000|2024-12-06 15:10:10|131.81|131.41|131.83|131.43|131.87|131.47|131.79|131.39|17
1733497820000|2024-12-06 15:10:20|131.84|131.44|131.94|131.54|131.96|131.56|131.83|131.43|26
1733497830000|2024-12-06 15:10:30|131.95|131.55|132|131.6|132.01|131.61|131.93|131.53|21
1733497840000|2024-12-06 15:10:40|132.03|131.63|132.19|131.79|132.19|131.79|132.01|131.61|18
1733497850000|2024-12-06 15:10:50|132.18|131.78|132.01|131.61|132.19|131.79|132.01|131.61|21
1733497860000|2024-12-06 15:11:00|132.02|131.62|132.09|131.69|132.15|131.75|132.02|131.62|27
1733497870000|2024-12-06 15:11:10|132.08|131.68|132.19|131.79|132.19|131.79|132.04|131.64|25
1733497880000|2024-12-06 15:11:20|132.16|131.76|132.11|131.71|132.16|131.76|132.05|131.65|17
1733497890000|2024-12-06 15:11:30|132.09|131.69|132.05|131.65|132.14|131.74|132.04|131.64|22
1733497900000|2024-12-06 15:11:40|132.06|131.66|132.01|131.61|132.14|131.74|132.01|131.61|20
1733497910000|2024-12-06 15:11:50|132|131.6|132.02|131.62|132.02|131.62|131.97|131.57|19
1733497920000|2024-12-06 15:12:00|132.01|131.61|131.85|131.45|132.01|131.61|131.82|131.42|19
1733497930000|2024-12-06 15:12:10|131.86|131.46|131.94|131.54|132.01|131.61|131.86|131.46|18
1733497940000|2024-12-06 15:12:20|131.91|131.51|131.94|131.54|131.97|131.57|131.91|131.51|18
1733497950000|2024-12-06 15:12:30|131.95|131.55|131.92|131.52|131.98|131.58|131.84|131.44|19
1733497960000|2024-12-06 15:12:40|131.91|131.51|131.94|131.54|131.97|131.57|131.91|131.51|13
1733497970000|2024-12-06 15:12:50|131.92|131.52|131.98|131.58|131.98|131.58|131.9|131.5|12
1733497980000|2024-12-06 15:13:00|131.94|131.54|131.92|131.52|131.96|131.56|131.84|131.44|24
1733497990000|2024-12-06 15:13:10|131.97|131.57|132.12|131.72|132.15|131.75|131.97|131.57|15
1733498000000|2024-12-06 15:13:20|132.14|131.74|132.19|131.79|132.19|131.79|132.09|131.69|24
1733498010000|2024-12-06 15:13:30|132.18|131.78|132.1|131.7|132.18|131.78|132.08|131.68|12
1733498020000|2024-12-06 15:13:40|132.11|131.71|132.22|131.82|132.22|131.82|132.11|131.71|12
1733498030000|2024-12-06 15:13:50|132.23|131.83|132.29|131.89|132.29|131.89|132.22|131.82|11
1733498040000|2024-12-06 15:14:00|132.3|131.9|132.36|131.96|132.36|131.96|132.3|131.9|12
1733498050000|2024-12-06 15:14:10|132.41|132.01|132.45|132.05|132.46|132.06|132.41|132.01|14
1733498060000|2024-12-06 15:14:20|132.44|132.04|132.44|132.04|132.45|132.05|132.42|132.02|14
1733498070000|2024-12-06 15:14:30|132.43|132.03|132.42|132.02|132.46|132.06|132.42|132.02|8
1733498080000|2024-12-06 15:14:40|132.43|132.03|132.34|131.94|132.47|132.07|132.34|131.94|10
1733498090000|2024-12-06 15:14:50|132.35|131.95|132.27|131.87|132.35|131.95|132.27|131.87|10
1733498100000|2024-12-06 15:15:00|132.25|131.85|132.31|131.91|132.31|131.91|132.23|131.83|19
1733498110000|2024-12-06 15:15:10|132.29|131.89|132.34|131.94|132.34|131.94|132.24|131.84|17
1733498120000|2024-12-06 15:15:20|132.35|131.95|132.43|132.03|132.44|132.04|132.33|131.93|11
1733498130000|2024-12-06 15:15:30|132.41|132.01|132.37|131.97|132.5|132.1|132.37|131.97|14
1733498140000|2024-12-06 15:15:40|132.38|131.98|132.43|132.03|132.45|132.05|132.38|131.98|10
1733498150000|2024-12-06 15:15:50|132.41|132.01|132.42|132.02|132.5|132.1|132.41|132.01|15
1733498160000|2024-12-06 15:16:00|132.43|132.03|132.39|131.99|132.44|132.04|132.33|131.93|18
1733498170000|2024-12-06 15:16:10|132.36|131.96|132.35|131.95|132.39|131.99|132.33|131.93|22
1733498180000|2024-12-06 15:16:20|132.36|131.96|132.38|131.98|132.41|132.01|132.35|131.95|17
1733498190000|2024-12-06 15:16:30|132.39|131.99|132.27|131.87|132.4|132|132.24|131.84|14
1733498200000|2024-12-06 15:16:40|132.26|131.86|132.33|131.93|132.34|131.94|132.26|131.86|18
1733498210000|2024-12-06 15:16:50|132.34|131.94|132.44|132.04|132.44|132.04|132.33|131.93|17
1733498220000|2024-12-06 15:17:00|132.42|132.02|132.69|132.29|132.71|132.31|132.41|132.01|24
1733498230000|2024-12-06 15:17:10|132.7|132.3|132.62|132.22|132.7|132.3|132.62|132.22|13
1733498240000|2024-12-06 15:17:20|132.61|132.21|132.65|132.25|132.65|132.25|132.59|132.19|8
1733498250000|2024-12-06 15:17:30|132.64|132.24|132.8|132.4|132.8|132.4|132.61|132.21|16
1733498260000|2024-12-06 15:17:40|132.81|132.41|132.81|132.41|132.82|132.42|132.72|132.32|19
1733498270000|2024-12-06 15:17:50|132.82|132.42|132.88|132.48|132.89|132.49|132.79|132.39|17
1733498280000|2024-12-06 15:18:00|132.89|132.49|132.89|132.49|132.92|132.52|132.87|132.47|14
1733498290000|2024-12-06 15:18:10|132.88|132.48|132.92|132.52|132.95|132.55|132.88|132.48|16
1733498300000|2024-12-06 15:18:20|132.93|132.53|132.91|132.51|132.94|132.54|132.9|132.5|17
1733498310000|2024-12-06 15:18:30|132.9|132.5|132.93|132.53|132.95|132.55|132.89|132.49|18
1733498320000|2024-12-06 15:18:40|132.94|132.54|133.05|132.65|133.05|132.65|132.94|132.54|27
1733498330000|2024-12-06 15:18:50|133.06|132.66|133.07|132.67|133.13|132.73|133.06|132.66|23
1733498340000|2024-12-06 15:19:00|133.08|132.68|133.13|132.73|133.13|132.73|133.06|132.66|17
1733498350000|2024-12-06 15:19:10|133.12|132.72|133.11|132.71|133.15|132.75|133.11|132.71|15
1733498360000|2024-12-06 15:19:20|133.1|132.7|132.92|132.52|133.1|132.7|132.92|132.52|20
1733498370000|2024-12-06 15:19:30|132.96|132.56|132.87|132.47|132.96|132.56|132.87|132.47|20
1733498380000|2024-12-06 15:19:40|132.86|132.46|132.9|132.5|132.94|132.54|132.86|132.46|20
1733498390000|2024-12-06 15:19:50|132.91|132.51|133.02|132.62|133.02|132.62|132.91|132.51|15
1733498400000|2024-12-06 15:20:00|133.01|132.61|133.16|132.76|133.22|132.82|132.96|132.56|24
1733498410000|2024-12-06 15:20:10|133.15|132.75|133.06|132.66|133.23|132.83|133.03|132.63|20
1733498420000|2024-12-06 15:20:20|133.07|132.67|133.02|132.62|133.16|132.76|133.02|132.62|10
1733498430000|2024-12-06 15:20:30|133.03|132.63|133|132.6|133.07|132.67|133|132.6|17
1733498440000|2024-12-06 15:20:40|133.02|132.62|133.02|132.62|133.04|132.64|133.01|132.61|11
1733498450000|2024-12-06 15:20:50|133.01|132.61|132.94|132.54|133.02|132.62|132.93|132.53|20
1733498460000|2024-12-06 15:21:00|132.93|132.53|132.68|132.28|132.93|132.53|132.68|132.28|15
1733498470000|2024-12-06 15:21:10|132.64|132.24|132.59|132.19|132.64|132.24|132.45|132.05|22
1733498480000|2024-12-06 15:21:20|132.6|132.2|132.82|132.42|132.92|132.52|132.55|132.15|22
1733498490000|2024-12-06 15:21:30|132.84|132.44|132.77|132.37|132.86|132.46|132.76|132.36|15
1733498500000|2024-12-06 15:21:40|132.76|132.36|132.57|132.17|132.77|132.37|132.57|132.17|16
1733498510000|2024-12-06 15:21:50|132.52|132.12|132.6|132.2|132.63|132.23|132.51|132.11|18
1733498520000|2024-12-06 15:22:00|132.61|132.21|132.58|132.18|132.72|132.32|132.58|132.18|12
1733498530000|2024-12-06 15:22:10|132.57|132.17|132.6|132.2|132.69|132.29|132.57|132.17|16
1733498540000|2024-12-06 15:22:20|132.61|132.21|132.38|131.98|132.62|132.22|132.38|131.98|15
1733498550000|2024-12-06 15:22:30|132.39|131.99|132.36|131.96|132.44|132.04|132.36|131.96|14
1733498560000|2024-12-06 15:22:40|132.38|131.98|132.42|132.02|132.42|132.02|132.37|131.97|10
1733498570000|2024-12-06 15:22:50|132.4|132|132.39|131.99|132.4|132|132.38|131.98|5
1733498580000|2024-12-06 15:23:00|132.38|131.98|132.4|132|132.41|132.01|132.33|131.93|9
1733498590000|2024-12-06 15:23:10|132.43|132.03|132.37|131.97|132.43|132.03|132.37|131.97|17
1733498600000|2024-12-06 15:23:20|132.36|131.96|132.38|131.98|132.44|132.04|132.36|131.96|15
1733498610000|2024-12-06 15:23:30|132.39|131.99|132.41|132.01|132.44|132.04|132.39|131.99|21
1733498620000|2024-12-06 15:23:40|132.42|132.02|132.44|132.04|132.46|132.06|132.4|132|15
1733498630000|2024-12-06 15:23:50|132.45|132.05|132.43|132.03|132.45|132.05|132.42|132.02|7
1733498640000|2024-12-06 15:24:00|132.42|132.02|132.58|132.18|132.59|132.19|132.42|132.02|22
1733498650000|2024-12-06 15:24:10|132.57|132.17|132.52|132.12|132.57|132.17|132.46|132.06|17
1733498660000|2024-12-06 15:24:20|132.53|132.13|132.57|132.17|132.6|132.2|132.52|132.12|24
1733498670000|2024-12-06 15:24:30|132.59|132.19|132.6|132.2|132.62|132.22|132.53|132.13|19
1733498680000|2024-12-06 15:24:40|132.59|132.19|132.67|132.27|132.67|132.27|132.57|132.17|17
1733498690000|2024-12-06 15:24:50|132.66|132.26|132.77|132.37|132.79|132.39|132.64|132.24|22
1733498700000|2024-12-06 15:25:00|132.76|132.36|132.75|132.35|132.78|132.38|132.71|132.31|15
1733498710000|2024-12-06 15:25:10|132.73|132.33|132.77|132.37|132.79|132.39|132.73|132.33|12
1733498720000|2024-12-06 15:25:20|132.76|132.36|132.78|132.38|132.79|132.39|132.76|132.36|12
1733498730000|2024-12-06 15:25:30|132.77|132.37|132.76|132.36|132.78|132.38|132.75|132.35|16
1733498740000|2024-12-06 15:25:40|132.75|132.35|132.73|132.33|132.76|132.36|132.73|132.33|21
1733498750000|2024-12-06 15:25:50|132.72|132.32|132.7|132.3|132.73|132.33|132.69|132.29|13
1733498760000|2024-12-06 15:26:00|132.68|132.28|132.65|132.25|132.69|132.29|132.64|132.24|6
1733498770000|2024-12-06 15:26:10|132.64|132.24|132.66|132.26|132.69|132.29|132.64|132.24|11
1733498780000|2024-12-06 15:26:20|132.67|132.27|132.69|132.29|132.69|132.29|132.67|132.27|2
1733498790000|2024-12-06 15:26:30|132.67|132.27|132.71|132.31|132.73|132.33|132.67|132.27|8
1733498800000|2024-12-06 15:26:40|132.7|132.3|132.71|132.31|132.72|132.32|132.69|132.29|4
1733498810000|2024-12-06 15:26:50|132.72|132.32|132.67|132.27|132.72|132.32|132.66|132.26|12
1733498820000|2024-12-06 15:27:00|132.65|132.25|132.83|132.43|132.83|132.43|132.65|132.25|23
1733498830000|2024-12-06 15:27:10|132.85|132.45|132.97|132.57|133|132.6|132.85|132.45|19
1733498840000|2024-12-06 15:27:20|132.99|132.59|133.11|132.71|133.12|132.72|132.99|132.59|16
1733498850000|2024-12-06 15:27:30|133.12|132.72|133.24|132.84|133.24|132.84|133.12|132.72|10
1733498860000|2024-12-06 15:27:40|133.26|132.86|133.31|132.91|133.39|132.99|133.26|132.86|9
1733498870000|2024-12-06 15:27:50|133.3|132.9|133.21|132.81|133.3|132.9|133.21|132.81|12
1733498880000|2024-12-06 15:28:00|133.19|132.79|133.29|132.89|133.3|132.9|133.18|132.78|24
1733498890000|2024-12-06 15:28:10|133.33|132.93|133.21|132.81|133.33|132.93|133.2|132.8|11
1733498900000|2024-12-06 15:28:20|133.18|132.78|133.31|132.91|133.37|132.97|133.18|132.78|19
1733498910000|2024-12-06 15:28:30|133.3|132.9|133.34|132.94|133.34|132.94|133.27|132.87|22
1733498920000|2024-12-06 15:28:40|133.36|132.96|133.41|133.01|133.41|133.01|133.33|132.93|17
1733498930000|2024-12-06 15:28:50|133.4|133|133.45|133.05|133.46|133.06|133.36|132.96|19
1733498940000|2024-12-06 15:29:00|133.46|133.06|133.34|132.94|133.49|133.09|133.34|132.94|19
1733498950000|2024-12-06 15:29:10|133.33|132.93|133.26|132.86|133.37|132.97|133.26|132.86|16
1733498960000|2024-12-06 15:29:20|133.29|132.89|133.3|132.9|133.33|132.93|133.28|132.88|11
1733498970000|2024-12-06 15:29:30|133.29|132.89|133.32|132.92|133.33|132.93|133.29|132.89|16
1733498980000|2024-12-06 15:29:40|133.34|132.94|133.42|133.02|133.44|133.04|133.34|132.94|13
1733498990000|2024-12-06 15:29:50|133.4|133|133.41|133.01|133.41|133.01|133.39|132.99|4
1733499000000|2024-12-06 15:30:00|133.4|133|133.5|133.1|133.5|133.1|133.38|132.98|17
1733499010000|2024-12-06 15:30:10|133.49|133.09|133.52|133.12|133.53|133.13|133.46|133.06|17
1733499020000|2024-12-06 15:30:20|133.55|133.15|133.54|133.14|133.55|133.15|133.49|133.09|15
1733499030000|2024-12-06 15:30:30|133.55|133.15|133.65|133.25|133.65|133.25|133.55|133.15|13
1733499040000|2024-12-06 15:30:40|133.69|133.29|133.78|133.38|133.79|133.39|133.69|133.29|12
1733499050000|2024-12-06 15:30:50|133.76|133.36|133.92|133.52|133.93|133.53|133.76|133.36|12
1733499060000|2024-12-06 15:31:00|133.88|133.48|133.8|133.4|133.88|133.48|133.79|133.39|15
1733499070000|2024-12-06 15:31:10|133.79|133.39|133.79|133.39|133.82|133.42|133.78|133.38|13
1733499080000|2024-12-06 15:31:20|133.8|133.4|133.81|133.41|133.84|133.44|133.77|133.37|16
1733499090000|2024-12-06 15:31:30|133.76|133.36|133.81|133.41|133.86|133.46|133.75|133.35|19
1733499100000|2024-12-06 15:31:40|133.8|133.4|133.89|133.49|133.89|133.49|133.8|133.4|20
1733499110000|2024-12-06 15:31:50|133.87|133.47|133.85|133.45|133.9|133.5|133.85|133.45|10
1733499120000|2024-12-06 15:32:00|133.82|133.42|133.86|133.46|133.86|133.46|133.77|133.37|17
1733499130000|2024-12-06 15:32:10|133.81|133.41|133.55|133.15|133.81|133.41|133.55|133.15|16
1733499140000|2024-12-06 15:32:20|133.56|133.16|133.46|133.06|133.57|133.17|133.46|133.06|9
1733499150000|2024-12-06 15:32:30|133.48|133.08|133.54|133.14|133.65|133.25|133.48|133.08|21
1733499160000|2024-12-06 15:32:40|133.57|133.17|133.61|133.21|133.7|133.3|133.57|133.17|25
1733499170000|2024-12-06 15:32:50|133.6|133.2|133.6|133.2|133.65|133.25|133.57|133.17|16
1733499180000|2024-12-06 15:33:00|133.58|133.18|133.65|133.25|133.65|133.25|133.58|133.18|16
1733499190000|2024-12-06 15:33:10|133.64|133.24|133.66|133.26|133.7|133.3|133.64|133.24|8
1733499200000|2024-12-06 15:33:20|133.68|133.28|133.67|133.27|133.68|133.28|133.67|133.27|2
1733499210000|2024-12-06 15:33:30|133.71|133.31|133.79|133.39|133.81|133.41|133.71|133.31|10
1733499220000|2024-12-06 15:33:40|133.8|133.4|133.85|133.45|133.89|133.49|133.8|133.4|19
1733499230000|2024-12-06 15:33:50|133.87|133.47|133.94|133.54|133.96|133.56|133.85|133.45|13
1733499240000|2024-12-06 15:34:00|133.9|133.5|134.04|133.64|134.05|133.65|133.89|133.49|21
1733499250000|2024-12-06 15:34:10|134.02|133.62|133.97|133.57|134.03|133.63|133.97|133.57|5
1733499260000|2024-12-06 15:34:20|133.96|133.56|133.95|133.55|133.96|133.56|133.95|133.55|2
1733499270000|2024-12-06 15:34:30|133.81|133.41|133.81|133.41|133.88|133.48|133.81|133.41|20
1733499280000|2024-12-06 15:34:40|133.82|133.42|133.82|133.42|133.85|133.45|133.82|133.42|19
1733499290000|2024-12-06 15:34:50|133.81|133.41|133.7|133.3|133.81|133.41|133.64|133.24|12
1733499300000|2024-12-06 15:35:00|133.73|133.33|133.63|133.23|133.75|133.35|133.58|133.18|16
1733499310000|2024-12-06 15:35:10|133.64|133.24|133.78|133.38|133.82|133.42|133.63|133.23|21
1733499320000|2024-12-06 15:35:20|133.77|133.37|133.75|133.35|133.77|133.37|133.67|133.27|18
1733499330000|2024-12-06 15:35:30|133.76|133.36|133.7|133.3|133.78|133.38|133.69|133.29|23
1733499340000|2024-12-06 15:35:40|133.67|133.27|133.59|133.19|133.67|133.27|133.59|133.19|10
1733499350000|2024-12-06 15:35:50|133.56|133.16|133.43|133.03|133.56|133.16|133.38|132.98|13
1733499360000|2024-12-06 15:36:00|133.47|133.07|133.63|133.23|133.67|133.27|133.45|133.05|23
1733499370000|2024-12-06 15:36:10|133.64|133.24|133.57|133.17|133.7|133.3|133.54|133.14|27
1733499380000|2024-12-06 15:36:20|133.55|133.15|133.61|133.21|133.63|133.23|133.52|133.12|26
1733499390000|2024-12-06 15:36:30|133.62|133.22|133.61|133.21|133.67|133.27|133.61|133.21|18
1733499400000|2024-12-06 15:36:40|133.64|133.24|133.55|133.15|133.65|133.25|133.47|133.07|17
1733499410000|2024-12-06 15:36:50|133.54|133.14|133.47|133.07|133.54|133.14|133.45|133.05|20
1733499420000|2024-12-06 15:37:00|133.49|133.09|133.48|133.08|133.61|133.21|133.47|133.07|23
1733499430000|2024-12-06 15:37:10|133.49|133.09|134.49|134.09|134.49|134.09|133.49|133.09|32
1733499440000|2024-12-06 15:37:20|134.48|134.08|134.43|134.03|134.7|134.3|134.41|134.01|20
1733499450000|2024-12-06 15:37:30|134.42|134.02|134.43|134.03|134.59|134.19|134.37|133.97|16
1733499460000|2024-12-06 15:37:40|134.44|134.04|134.28|133.88|134.47|134.07|134.28|133.88|15
1733499470000|2024-12-06 15:37:50|134.27|133.87|134.08|133.68|134.27|133.87|134.06|133.66|14
1733499480000|2024-12-06 15:38:00|134.06|133.66|134.14|133.74|134.16|133.76|134.06|133.66|17
1733499490000|2024-12-06 15:38:10|134.13|133.73|133.88|133.48|134.13|133.73|133.84|133.44|15
1733499500000|2024-12-06 15:38:20|133.87|133.47|133.89|133.49|133.89|133.49|133.77|133.37|23
1733499510000|2024-12-06 15:38:30|133.88|133.48|133.93|133.53|133.95|133.55|133.88|133.48|13
1733499520000|2024-12-06 15:38:40|133.92|133.52|133.92|133.52|133.97|133.57|133.87|133.47|14
1733499530000|2024-12-06 15:38:50|133.91|133.51|133.89|133.49|133.96|133.56|133.88|133.48|14
1733499540000|2024-12-06 15:39:00|133.88|133.48|133.92|133.52|133.93|133.53|133.88|133.48|14
1733499550000|2024-12-06 15:39:10|133.93|133.53|133.88|133.48|133.96|133.56|133.83|133.43|20
1733499560000|2024-12-06 15:39:20|133.87|133.47|133.84|133.44|133.89|133.49|133.79|133.39|19
1733499570000|2024-12-06 15:39:30|133.8|133.4|133.77|133.37|133.8|133.4|133.74|133.34|14
1733499580000|2024-12-06 15:39:40|133.83|133.43|133.95|133.55|133.95|133.55|133.82|133.42|13
1733499590000|2024-12-06 15:39:50|133.96|133.56|134.03|133.63|134.05|133.65|133.96|133.56|23
1733499600000|2024-12-06 15:40:00|134.04|133.64|133.97|133.57|134.04|133.64|133.91|133.51|21
1733499610000|2024-12-06 15:40:10|133.98|133.58|133.99|133.59|134.03|133.63|133.98|133.58|12
1733499620000|2024-12-06 15:40:20|133.98|133.58|134.41|134.01|134.43|134.03|133.94|133.54|20
1733499630000|2024-12-06 15:40:30|134.43|134.03|134.55|134.15|134.63|134.23|134.43|134.03|24
1733499640000|2024-12-06 15:40:40|134.49|134.09|134.37|133.97|134.5|134.1|134.36|133.96|12
1733499650000|2024-12-06 15:40:50|134.38|133.98|134.33|133.93|134.38|133.98|134.33|133.93|19
1733499660000|2024-12-06 15:41:00|134.31|133.91|134.03|133.63|134.31|133.91|133.96|133.56|17
1733499670000|2024-12-06 15:41:10|134.02|133.62|133.99|133.59|134.02|133.62|133.97|133.57|18
1733499680000|2024-12-06 15:41:20|134|133.6|134.01|133.61|134.03|133.63|133.99|133.59|14
1733499690000|2024-12-06 15:41:30|134.02|133.62|134|133.6|134.12|133.72|134|133.6|16
1733499700000|2024-12-06 15:41:40|134.01|133.61|134.1|133.7|134.1|133.7|134|133.6|16
1733499710000|2024-12-06 15:41:50|134.09|133.69|134.1|133.7|134.1|133.7|134.08|133.68|13
1733499720000|2024-12-06 15:42:00|134.14|133.74|134.01|133.61|134.23|133.83|134.01|133.61|21
1733499730000|2024-12-06 15:42:10|134|133.6|133.99|133.59|134.02|133.62|133.99|133.59|14
1733499740000|2024-12-06 15:42:20|134|133.6|134.01|133.61|134.06|133.66|133.99|133.59|15
1733499750000|2024-12-06 15:42:30|134.02|133.62|134.12|133.72|134.13|133.73|134.02|133.62|20
1733499760000|2024-12-06 15:42:40|134.11|133.71|134.34|133.94|134.34|133.94|134.1|133.7|21
1733499770000|2024-12-06 15:42:50|134.29|133.89|134.25|133.85|134.34|133.94|134.24|133.84|30
1733499780000|2024-12-06 15:43:00|134.26|133.86|134.37|133.97|134.37|133.97|134.25|133.85|25
1733499790000|2024-12-06 15:43:10|134.35|133.95|134.42|134.02|134.46|134.06|134.34|133.94|22
1733499800000|2024-12-06 15:43:20|134.43|134.03|134.53|134.13|134.53|134.13|134.43|134.03|17
1733499810000|2024-12-06 15:43:30|134.51|134.11|134.61|134.21|134.61|134.21|134.48|134.08|15
1733499820000|2024-12-06 15:43:40|134.64|134.24|134.41|134.01|134.65|134.25|134.41|134.01|18
1733499830000|2024-12-06 15:43:50|134.39|133.99|134.45|134.05|134.45|134.05|134.31|133.91|30
1733499840000|2024-12-06 15:44:00|134.43|134.03|134.5|134.1|134.52|134.12|134.38|133.98|28
1733499850000|2024-12-06 15:44:10|134.52|134.12|134.49|134.09|134.58|134.18|134.49|134.09|25
1733499860000|2024-12-06 15:44:20|134.5|134.1|134.42|134.02|134.5|134.1|134.41|134.01|30
1733499870000|2024-12-06 15:44:30|134.43|134.03|134.38|133.98|134.52|134.12|134.38|133.98|23
1733499880000|2024-12-06 15:44:40|134.41|134.01|134.3|133.9|134.43|134.03|134.28|133.88|20
1733499890000|2024-12-06 15:44:50|134.32|133.92|134.36|133.96|134.38|133.98|134.29|133.89|24
1733499900000|2024-12-06 15:45:00|134.38|133.98|134.39|133.99|134.46|134.06|134.31|133.91|23
1733499910000|2024-12-06 15:45:10|134.38|133.98|134.41|134.01|134.43|134.03|134.33|133.93|22
1733499920000|2024-12-06 15:45:20|134.4|134|134.57|134.17|134.58|134.18|134.39|133.99|15
1733499930000|2024-12-06 15:45:30|134.59|134.19|134.57|134.17|134.64|134.24|134.57|134.17|21
1733499940000|2024-12-06 15:45:40|134.54|134.14|134.45|134.05|134.54|134.14|134.39|133.99|20
1733499950000|2024-12-06 15:45:50|134.43|134.03|134.41|134.01|134.48|134.08|134.4|134|24
1733499960000|2024-12-06 15:46:00|134.32|133.92|134.31|133.91|134.35|133.95|134.3|133.9|11
1733499970000|2024-12-06 15:46:10|134.33|133.93|134.29|133.89|134.34|133.94|134.28|133.88|14
1733499980000|2024-12-06 15:46:20|134.28|133.88|134.07|133.67|134.29|133.89|134.05|133.65|21
1733499990000|2024-12-06 15:46:30|134.05|133.65|133.99|133.59|134.06|133.66|133.97|133.57|20
1733500000000|2024-12-06 15:46:40|134.03|133.63|133.92|133.52|134.07|133.67|133.91|133.51|15
1733500010000|2024-12-06 15:46:50|133.91|133.51|133.93|133.53|134.01|133.61|133.91|133.51|26
1733500020000|2024-12-06 15:47:00|133.92|133.52|133.79|133.39|133.93|133.53|133.79|133.39|15
1733500030000|2024-12-06 15:47:10|133.77|133.37|133.6|133.2|133.81|133.41|133.6|133.2|16
1733500040000|2024-12-06 15:47:20|133.62|133.22|133.48|133.08|133.63|133.23|133.48|133.08|26
1733500050000|2024-12-06 15:47:30|133.49|133.09|133.5|133.1|133.55|133.15|133.48|133.08|20
1733500060000|2024-12-06 15:47:40|133.49|133.09|133.58|133.18|133.61|133.21|133.48|133.08|28
1733500070000|2024-12-06 15:47:50|133.57|133.17|133.49|133.09|133.58|133.18|133.48|133.08|24
1733500080000|2024-12-06 15:48:00|133.48|133.08|133.42|133.02|133.56|133.16|133.42|133.02|24
1733500090000|2024-12-06 15:48:10|133.39|132.99|133.38|132.98|133.43|133.03|133.38|132.98|13
1733500100000|2024-12-06 15:48:20|133.37|132.97|133.33|132.93|133.38|132.98|133.3|132.9|9
1733500110000|2024-12-06 15:48:30|133.31|132.91|133.32|132.92|133.36|132.96|133.31|132.91|19
1733500120000|2024-12-06 15:48:40|133.31|132.91|133.3|132.9|133.31|132.91|133.3|132.9|8
1733500130000|2024-12-06 15:48:50|133.29|132.89|133.17|132.77|133.29|132.89|133.17|132.77|24
1733500140000|2024-12-06 15:49:00|133.16|132.76|133.18|132.78|133.23|132.83|133.14|132.74|22
1733500150000|2024-12-06 15:49:10|133.2|132.8|133.07|132.67|133.21|132.81|133.07|132.67|20
1733500160000|2024-12-06 15:49:20|133.06|132.66|133.2|132.8|133.2|132.8|133.01|132.61|20
1733500170000|2024-12-06 15:49:30|133.21|132.81|133.27|132.87|133.29|132.89|133.21|132.81|17
1733500180000|2024-12-06 15:49:40|133.26|132.86|133.18|132.78|133.29|132.89|133.18|132.78|18
1733500190000|2024-12-06 15:49:50|133.2|132.8|133|132.6|133.2|132.8|132.99|132.59|24
1733500200000|2024-12-06 15:50:00|132.99|132.59|133.06|132.66|133.08|132.68|132.97|132.57|27
1733500210000|2024-12-06 15:50:10|133.07|132.67|133.22|132.82|133.24|132.84|133.07|132.67|16
1733500220000|2024-12-06 15:50:20|133.21|132.81|133.19|132.79|133.22|132.82|133.09|132.69|21
1733500230000|2024-12-06 15:50:30|133.18|132.78|133.12|132.72|133.21|132.81|133.09|132.69|19
1733500240000|2024-12-06 15:50:40|133.11|132.71|133|132.6|133.11|132.71|132.99|132.59|17
1733500250000|2024-12-06 15:50:50|132.99|132.59|132.99|132.59|133|132.6|132.97|132.57|15
1733500260000|2024-12-06 15:51:00|132.98|132.58|133.15|132.75|133.15|132.75|132.98|132.58|24
1733500270000|2024-12-06 15:51:10|133.14|132.74|133.08|132.68|133.15|132.75|133.07|132.67|20
1733500280000|2024-12-06 15:51:20|133.09|132.69|133.04|132.64|133.13|132.73|133.02|132.62|24
1733500290000|2024-12-06 15:51:30|133.06|132.66|132.78|132.38|133.06|132.66|132.78|132.38|19
1733500300000|2024-12-06 15:51:40|132.77|132.37|132.81|132.41|132.83|132.43|132.72|132.32|21
1733500310000|2024-12-06 15:51:50|132.8|132.4|132.63|132.23|132.83|132.43|132.59|132.19|22
1733500320000|2024-12-06 15:52:00|132.69|132.29|132.78|132.38|132.79|132.39|132.68|132.28|17
1733500330000|2024-12-06 15:52:10|132.77|132.37|132.83|132.43|132.92|132.52|132.77|132.37|26
1733500340000|2024-12-06 15:52:20|132.82|132.42|132.77|132.37|132.82|132.42|132.71|132.31|24
1733500350000|2024-12-06 15:52:30|132.78|132.38|132.7|132.3|132.84|132.44|132.69|132.29|18
1733500360000|2024-12-06 15:52:40|132.71|132.31|132.51|132.11|132.72|132.32|132.5|132.1|19
1733500370000|2024-12-06 15:52:50|132.53|132.13|132.37|131.97|132.53|132.13|132.34|131.94|29
1733500380000|2024-12-06 15:53:00|132.35|131.95|132.25|131.85|132.36|131.96|132.24|131.84|25
1733500390000|2024-12-06 15:53:10|132.27|131.87|132.34|131.94|132.36|131.96|132.24|131.84|24
1733500400000|2024-12-06 15:53:20|132.31|131.91|132.49|132.09|132.5|132.1|132.29|131.89|24
1733500410000|2024-12-06 15:53:30|132.5|132.1|132.47|132.07|132.5|132.1|132.41|132.01|28
1733500420000|2024-12-06 15:53:40|132.51|132.11|132.54|132.14|132.57|132.17|132.5|132.1|29
1733500430000|2024-12-06 15:53:50|132.5|132.1|132.62|132.22|132.62|132.22|132.45|132.05|17
1733500440000|2024-12-06 15:54:00|132.61|132.21|132.67|132.27|132.67|132.27|132.6|132.2|18
1733500450000|2024-12-06 15:54:10|132.69|132.29|132.81|132.41|132.85|132.45|132.69|132.29|25
1733500460000|2024-12-06 15:54:20|132.77|132.37|132.63|132.23|132.78|132.38|132.63|132.23|21
1733500470000|2024-12-06 15:54:30|132.66|132.26|132.8|132.4|132.8|132.4|132.66|132.26|24
1733500480000|2024-12-06 15:54:40|132.79|132.39|132.68|132.28|132.8|132.4|132.68|132.28|21
1733500490000|2024-12-06 15:54:50|132.67|132.27|132.71|132.31|132.73|132.33|132.67|132.27|17
1733500500000|2024-12-06 15:55:00|132.7|132.3|132.8|132.4|132.8|132.4|132.7|132.3|22
1733500510000|2024-12-06 15:55:10|132.79|132.39|132.8|132.4|132.83|132.43|132.76|132.36|23
1733500520000|2024-12-06 15:55:20|132.81|132.41|132.97|132.57|133|132.6|132.81|132.41|22
1733500530000|2024-12-06 15:55:30|132.96|132.56|132.9|132.5|132.96|132.56|132.89|132.49|23
1733500540000|2024-12-06 15:55:40|132.89|132.49|133.03|132.63|133.07|132.67|132.88|132.48|20
1733500550000|2024-12-06 15:55:50|133.04|132.64|132.92|132.52|133.04|132.64|132.91|132.51|16
1733500560000|2024-12-06 15:56:00|132.91|132.51|133.01|132.61|133.04|132.64|132.9|132.5|23
1733500570000|2024-12-06 15:56:10|133.02|132.62|133.04|132.64|133.04|132.64|132.98|132.58|21
1733500580000|2024-12-06 15:56:20|133.03|132.63|132.91|132.51|133.04|132.64|132.79|132.39|27
1733500590000|2024-12-06 15:56:30|132.9|132.5|133.01|132.61|133.01|132.61|132.87|132.47|18
1733500600000|2024-12-06 15:56:40|133.02|132.62|132.91|132.51|133.03|132.63|132.9|132.5|24
1733500610000|2024-12-06 15:56:50|132.9|132.5|132.78|132.38|132.91|132.51|132.67|132.27|18
1733500620000|2024-12-06 15:57:00|132.83|132.43|132.9|132.5|132.93|132.53|132.82|132.42|30
1733500630000|2024-12-06 15:57:10|132.89|132.49|132.89|132.49|132.9|132.5|132.88|132.48|18
1733500640000|2024-12-06 15:57:20|132.88|132.48|132.76|132.36|132.92|132.52|132.76|132.36|26
1733500650000|2024-12-06 15:57:30|132.77|132.37|132.72|132.32|132.81|132.41|132.71|132.31|20
1733500660000|2024-12-06 15:57:40|132.71|132.31|132.8|132.4|132.83|132.43|132.71|132.31|22
1733500670000|2024-12-06 15:57:50|132.79|132.39|132.77|132.37|132.79|132.39|132.72|132.32|24
1733500680000|2024-12-06 15:58:00|132.79|132.39|132.69|132.29|132.83|132.43|132.64|132.24|22
1733500690000|2024-12-06 15:58:10|132.72|132.32|132.8|132.4|132.83|132.43|132.71|132.31|25
1733500700000|2024-12-06 15:58:20|132.79|132.39|132.92|132.52|132.92|132.52|132.79|132.39|15
1733500710000|2024-12-06 15:58:30|132.91|132.51|133.07|132.67|133.1|132.7|132.89|132.49|16
1733500720000|2024-12-06 15:58:40|133.02|132.62|133|132.6|133.05|132.65|132.98|132.58|15
1733500730000|2024-12-06 15:58:50|132.99|132.59|132.95|132.55|133.02|132.62|132.94|132.54|22
1733500740000|2024-12-06 15:59:00|133|132.6|133.05|132.65|133.05|132.65|132.97|132.57|21
1733500750000|2024-12-06 15:59:10|133.04|132.64|132.87|132.47|133.04|132.64|132.85|132.45|20
1733500760000|2024-12-06 15:59:20|132.86|132.46|132.9|132.5|132.99|132.59|132.86|132.46|19
1733500770000|2024-12-06 15:59:30|132.89|132.49|133|132.6|133|132.6|132.89|132.49|22
1733500780000|2024-12-06 15:59:40|132.99|132.59|132.96|132.56|133|132.6|132.94|132.54|13
1733500790000|2024-12-06 15:59:50|132.98|132.58|132.91|132.51|132.98|132.58|132.91|132.51|9
1733500800000|2024-12-06 16:00:00|132.9|132.5|132.91|132.51|132.91|132.51|132.89|132.49|10
1733500810000|2024-12-06 16:00:10|132.9|132.5|132.75|132.35|132.91|132.51|132.74|132.34|25
1733500820000|2024-12-06 16:00:20|132.74|132.34|132.94|132.54|133.06|132.66|132.74|132.34|31
1733500830000|2024-12-06 16:00:30|132.9|132.5|132.83|132.43|132.9|132.5|132.83|132.43|7
1733500840000|2024-12-06 16:00:40|132.82|132.42|132.72|132.32|132.83|132.43|132.69|132.29|16
1733500850000|2024-12-06 16:00:50|132.74|132.34|132.79|132.39|132.8|132.4|132.72|132.32|19
1733500860000|2024-12-06 16:01:00|132.8|132.4|132.93|132.53|132.93|132.53|132.8|132.4|23
1733500870000|2024-12-06 16:01:10|132.94|132.54|133.03|132.63|133.03|132.63|132.94|132.54|24
1733500880000|2024-12-06 16:01:20|133.04|132.64|133.04|132.64|133.05|132.65|132.99|132.59|14
1733500890000|2024-12-06 16:01:30|133.05|132.65|133.09|132.69|133.13|132.73|133.04|132.64|13
1733500900000|2024-12-06 16:01:40|133.08|132.68|133.13|132.73|133.13|132.73|133.08|132.68|17
1733500910000|2024-12-06 16:01:50|133.14|132.74|133.06|132.66|133.19|132.79|133.06|132.66|20
1733500920000|2024-12-06 16:02:00|133.07|132.67|133|132.6|133.08|132.68|132.99|132.59|17
1733500930000|2024-12-06 16:02:10|133.01|132.61|132.8|132.4|133.02|132.62|132.8|132.4|14
1733500940000|2024-12-06 16:02:20|132.79|132.39|132.87|132.47|132.87|132.47|132.75|132.35|17
1733500950000|2024-12-06 16:02:30|132.83|132.43|133.01|132.61|133.01|132.61|132.83|132.43|15
1733500960000|2024-12-06 16:02:40|133.02|132.62|133.06|132.66|133.11|132.71|133|132.6|20
1733500970000|2024-12-06 16:02:50|133.05|132.65|132.97|132.57|133.05|132.65|132.96|132.56|17
1733500980000|2024-12-06 16:03:00|132.95|132.55|133.08|132.68|133.11|132.71|132.95|132.55|17
1733500990000|2024-12-06 16:03:10|133.09|132.69|133.06|132.66|133.15|132.75|133.05|132.65|16
1733501000000|2024-12-06 16:03:20|133.05|132.65|133.09|132.69|133.11|132.71|133.05|132.65|13
1733501010000|2024-12-06 16:03:30|133.11|132.71|133.11|132.71|133.14|132.74|133.09|132.69|13
1733501020000|2024-12-06 16:03:40|133.1|132.7|132.97|132.57|133.11|132.71|132.97|132.57|9
1733501030000|2024-12-06 16:03:50|132.98|132.58|132.87|132.47|132.98|132.58|132.87|132.47|21
1733501040000|2024-12-06 16:04:00|132.85|132.45|132.85|132.45|132.86|132.46|132.82|132.42|17
1733501050000|2024-12-06 16:04:10|132.86|132.46|132.91|132.51|132.91|132.51|132.83|132.43|17
1733501060000|2024-12-06 16:04:20|132.96|132.56|133.05|132.65|133.08|132.68|132.96|132.56|20
1733501070000|2024-12-06 16:04:30|133.04|132.64|133.1|132.7|133.1|132.7|132.98|132.58|14
1733501080000|2024-12-06 16:04:40|133.12|132.72|133.13|132.73|133.13|132.73|133.09|132.69|15
1733501090000|2024-12-06 16:04:50|133.17|132.77|133.21|132.81|133.24|132.84|133.15|132.75|17
1733501100000|2024-12-06 16:05:00|133.2|132.8|133.45|133.05|133.45|133.05|133.2|132.8|15
1733501110000|2024-12-06 16:05:10|133.46|133.06|133.6|133.2|133.66|133.26|133.46|133.06|16
1733501120000|2024-12-06 16:05:20|133.61|133.21|133.51|133.11|133.61|133.21|133.51|133.11|8
1733501130000|2024-12-06 16:05:30|133.53|133.13|133.54|133.14|133.57|133.17|133.53|133.13|4
1733501140000|2024-12-06 16:05:40|133.55|133.15|133.53|133.13|133.55|133.15|133.45|133.05|13
1733501150000|2024-12-06 16:05:50|133.52|133.12|133.3|132.9|133.52|133.12|133.29|132.89|12
1733501160000|2024-12-06 16:06:00|133.28|132.88|133.24|132.84|133.29|132.89|133.24|132.84|7
1733501170000|2024-12-06 16:06:10|133.25|132.85|133.19|132.79|133.27|132.87|133.19|132.79|11
1733501180000|2024-12-06 16:06:20|133.2|132.8|133.22|132.82|133.23|132.83|133.16|132.76|13
1733501190000|2024-12-06 16:06:30|133.21|132.81|133.31|132.91|133.33|132.93|133.21|132.81|18
1733501200000|2024-12-06 16:06:40|133.32|132.92|133.3|132.9|133.32|132.92|133.28|132.88|14
1733501210000|2024-12-06 16:06:50|133.31|132.91|133.36|132.96|133.37|132.97|133.27|132.87|18
1733501220000|2024-12-06 16:07:00|133.35|132.95|133.36|132.96|133.36|132.96|133.34|132.94|11
1733501230000|2024-12-06 16:07:10|133.4|133|133.43|133.03|133.5|133.1|133.4|133|13
1733501240000|2024-12-06 16:07:20|133.37|132.97|133.3|132.9|133.37|132.97|133.3|132.9|10
1733501250000|2024-12-06 16:07:30|133.31|132.91|133.2|132.8|133.31|132.91|133.2|132.8|8
1733501260000|2024-12-06 16:07:40|133.19|132.79|133.18|132.78|133.19|132.79|133.16|132.76|5
1733501270000|2024-12-06 16:07:50|133.19|132.79|133.23|132.83|133.23|132.83|133.17|132.77|12
1733501280000|2024-12-06 16:08:00|133.22|132.82|133.17|132.77|133.23|132.83|133.17|132.77|8
1733501290000|2024-12-06 16:08:10|133.15|132.75|133.1|132.7|133.15|132.75|133.07|132.67|19
1733501300000|2024-12-06 16:08:20|133.09|132.69|133.2|132.8|133.21|132.81|133.08|132.68|16
1733501310000|2024-12-06 16:08:30|133.17|132.77|133.25|132.85|133.25|132.85|133.15|132.75|14
1733501320000|2024-12-06 16:08:40|133.24|132.84|133.41|133.01|133.47|133.07|133.21|132.81|10
1733501670000|2024-12-06 16:14:30|132.22|131.82|132.31|131.91|132.31|131.91|132.22|131.82|4
1733501690000|2024-12-06 16:14:50|132.3|131.9|132.3|131.9|132.3|131.9|132.3|131.9|1
1733501700000|2024-12-06 16:15:00|132.43|132.03|132.59|132.19|132.61|132.21|132.43|132.03|16
1733501710000|2024-12-06 16:15:10|132.57|132.17|132.65|132.25|132.66|132.26|132.56|132.16|14
1733501720000|2024-12-06 16:15:20|132.66|132.26|132.54|132.14|132.68|132.28|132.54|132.14|13
1733501730000|2024-12-06 16:15:30|132.53|132.13|132.48|132.08|132.53|132.13|132.45|132.05|14
1733501740000|2024-12-06 16:15:40|132.47|132.07|132.61|132.21|132.61|132.21|132.47|132.07|11
1733501750000|2024-12-06 16:15:50|132.6|132.2|132.72|132.32|132.73|132.33|132.57|132.17|20
1733501760000|2024-12-06 16:16:00|132.73|132.33|132.66|132.26|132.74|132.34|132.66|132.26|12
1733501770000|2024-12-06 16:16:10|132.65|132.25|132.56|132.16|132.65|132.25|132.56|132.16|13
1733501780000|2024-12-06 16:16:20|132.55|132.15|132.58|132.18|132.63|132.23|132.53|132.13|14
1733501790000|2024-12-06 16:16:30|132.63|132.23|132.54|132.14|132.63|132.23|132.48|132.08|14
1733501800000|2024-12-06 16:16:40|132.53|132.13|132.44|132.04|132.53|132.13|132.44|132.04|8
1733501810000|2024-12-06 16:16:50|132.45|132.05|132.55|132.15|132.55|132.15|132.45|132.05|13
1733501820000|2024-12-06 16:17:00|132.53|132.13|132.56|132.16|132.57|132.17|132.52|132.12|12
1733501830000|2024-12-06 16:17:10|132.57|132.17|132.54|132.14|132.58|132.18|132.54|132.14|9
1733501840000|2024-12-06 16:17:20|132.53|132.13|132.49|132.09|132.53|132.13|132.46|132.06|14
1733501850000|2024-12-06 16:17:30|132.48|132.08|132.58|132.18|132.58|132.18|132.45|132.05|16
1733501860000|2024-12-06 16:17:40|132.56|132.16|132.85|132.45|132.85|132.45|132.56|132.16|18
1733501870000|2024-12-06 16:17:50|132.84|132.44|132.79|132.39|132.84|132.44|132.75|132.35|12
1733501880000|2024-12-06 16:18:00|132.76|132.36|132.77|132.37|132.85|132.45|132.76|132.36|16
1733501890000|2024-12-06 16:18:10|132.75|132.35|132.69|132.29|132.76|132.36|132.68|132.28|16
1733501900000|2024-12-06 16:18:20|132.68|132.28|132.69|132.29|132.71|132.31|132.65|132.25|12
1733501910000|2024-12-06 16:18:30|132.68|132.28|132.86|132.46|132.86|132.46|132.66|132.26|23
1733501920000|2024-12-06 16:18:40|132.87|132.47|132.91|132.51|132.95|132.55|132.84|132.44|17
1733501930000|2024-12-06 16:18:50|132.92|132.52|132.89|132.49|132.92|132.52|132.89|132.49|12
1733501940000|2024-12-06 16:19:00|132.88|132.48|132.91|132.51|132.91|132.51|132.76|132.36|14
1733501950000|2024-12-06 16:19:10|132.9|132.5|132.98|132.58|132.98|132.58|132.89|132.49|7
1733501960000|2024-12-06 16:19:20|133.04|132.64|133.07|132.67|133.11|132.71|133.04|132.64|7
1733501970000|2024-12-06 16:19:30|133.06|132.66|133.09|132.69|133.11|132.71|133.06|132.66|5
1733501980000|2024-12-06 16:19:40|133.07|132.67|133.09|132.69|133.11|132.71|133.07|132.67|10
1733501990000|2024-12-06 16:19:50|133.1|132.7|133.11|132.71|133.11|132.71|133.07|132.67|9
1733502000000|2024-12-06 16:20:00|133.1|132.7|133.26|132.86|133.26|132.86|133.1|132.7|10
1733502010000|2024-12-06 16:20:10|133.27|132.87|133.27|132.87|133.28|132.88|133.25|132.85|8
1733502020000|2024-12-06 16:20:20|133.28|132.88|133.2|132.8|133.28|132.88|133.17|132.77|13
1733502030000|2024-12-06 16:20:30|133.21|132.81|133.26|132.86|133.28|132.88|133.21|132.81|9
1733502040000|2024-12-06 16:20:40|133.25|132.85|133.25|132.85|133.26|132.86|133.22|132.82|16
1733502050000|2024-12-06 16:20:50|133.26|132.86|133.25|132.85|133.26|132.86|133.23|132.83|6
1733502060000|2024-12-06 16:21:00|133.26|132.86|133.09|132.69|133.28|132.88|133.09|132.69|19
1733502080000|2024-12-06 16:21:20|133.1|132.7|133.09|132.69|133.14|132.74|133.09|132.69|5
1733502100000|2024-12-06 16:21:40|133.1|132.7|132.89|132.49|133.1|132.7|132.88|132.48|5
1733502110000|2024-12-06 16:21:50|132.88|132.48|132.68|132.28|132.88|132.48|132.67|132.27|17
1733502120000|2024-12-06 16:22:00|132.69|132.29|132.86|132.46|132.86|132.46|132.69|132.29|20
1733502130000|2024-12-06 16:22:10|132.85|132.45|132.84|132.44|132.89|132.49|132.83|132.43|19
1733502140000|2024-12-06 16:22:20|132.85|132.45|132.69|132.29|132.86|132.46|132.69|132.29|17
1733502150000|2024-12-06 16:22:30|132.68|132.28|132.7|132.3|132.71|132.31|132.62|132.22|15
1733502160000|2024-12-06 16:22:40|132.71|132.31|132.92|132.52|132.92|132.52|132.71|132.31|13
1733502170000|2024-12-06 16:22:50|132.93|132.53|132.88|132.48|132.93|132.53|132.81|132.41|14
1733502180000|2024-12-06 16:23:00|132.87|132.47|132.93|132.53|132.93|132.53|132.81|132.41|11
1733502190000|2024-12-06 16:23:10|132.91|132.51|132.87|132.47|132.93|132.53|132.86|132.46|10
1733502200000|2024-12-06 16:23:20|132.86|132.46|132.88|132.48|132.88|132.48|132.84|132.44|11
1733502210000|2024-12-06 16:23:30|132.87|132.47|132.88|132.48|132.9|132.5|132.87|132.47|8
1733502220000|2024-12-06 16:23:40|132.87|132.47|132.8|132.4|132.88|132.48|132.8|132.4|10
1733502230000|2024-12-06 16:23:50|132.78|132.38|132.75|132.35|132.79|132.39|132.68|132.28|12
1733502240000|2024-12-06 16:24:00|132.76|132.36|132.77|132.37|132.87|132.47|132.75|132.35|13
1733502250000|2024-12-06 16:24:10|132.79|132.39|132.77|132.37|132.86|132.46|132.77|132.37|19
1733502260000|2024-12-06 16:24:20|132.78|132.38|132.77|132.37|132.79|132.39|132.76|132.36|7
1733502270000|2024-12-06 16:24:30|132.78|132.38|132.74|132.34|132.78|132.38|132.71|132.31|8
1733502280000|2024-12-06 16:24:40|132.75|132.35|132.66|132.26|132.75|132.35|132.65|132.25|9
1733502290000|2024-12-06 16:24:50|132.67|132.27|132.66|132.26|132.68|132.28|132.65|132.25|9
1733502300000|2024-12-06 16:25:00|132.65|132.25|132.48|132.08|132.65|132.25|132.48|132.08|10
1733502310000|2024-12-06 16:25:10|132.53|132.13|132.57|132.17|132.57|132.17|132.49|132.09|12
1733502320000|2024-12-06 16:25:20|132.56|132.16|132.35|131.95|132.56|132.16|132.32|131.92|19
1733502330000|2024-12-06 16:25:30|132.36|131.96|132.16|131.76|132.36|131.96|132.12|131.72|15
1733502340000|2024-12-06 16:25:40|132.13|131.73|132.15|131.75|132.16|131.76|132.13|131.73|12
1733502350000|2024-12-06 16:25:50|132.16|131.76|132.09|131.69|132.18|131.78|132.09|131.69|8
1733502360000|2024-12-06 16:26:00|132.08|131.68|132.17|131.77|132.26|131.86|132.08|131.68|18
1733502370000|2024-12-06 16:26:10|132.16|131.76|132.15|131.75|132.17|131.77|132.09|131.69|10
1733502380000|2024-12-06 16:26:20|132.16|131.76|132.19|131.79|132.22|131.82|132.16|131.76|11
1733502390000|2024-12-06 16:26:30|132.22|131.82|132.28|131.88|132.28|131.88|132.22|131.82|10
1733502400000|2024-12-06 16:26:40|132.29|131.89|132.38|131.98|132.47|132.07|132.29|131.89|12
1733502410000|2024-12-06 16:26:50|132.39|131.99|132.37|131.97|132.41|132.01|132.32|131.92|16
1733502420000|2024-12-06 16:27:00|132.36|131.96|132.49|132.09|132.5|132.1|132.27|131.87|18
1733502430000|2024-12-06 16:27:10|132.5|132.1|132.61|132.21|132.64|132.24|132.5|132.1|25
1733502440000|2024-12-06 16:27:20|132.65|132.25|132.57|132.17|132.65|132.25|132.57|132.17|11
1733502450000|2024-12-06 16:27:30|132.56|132.16|132.48|132.08|132.57|132.17|132.47|132.07|11
1733502460000|2024-12-06 16:27:40|132.47|132.07|132.26|131.86|132.47|132.07|132.26|131.86|17
1733502470000|2024-12-06 16:27:50|132.27|131.87|132.27|131.87|132.29|131.89|132.27|131.87|12
1733502480000|2024-12-06 16:28:00|132.28|131.88|132.33|131.93|132.33|131.93|132.28|131.88|12
1733502490000|2024-12-06 16:28:10|132.31|131.91|132.3|131.9|132.33|131.93|132.3|131.9|9
1733502500000|2024-12-06 16:28:20|132.32|131.92|132.36|131.96|132.42|132.02|132.32|131.92|10
1733502510000|2024-12-06 16:28:30|132.37|131.97|132.42|132.02|132.42|132.02|132.36|131.96|7
1733502520000|2024-12-06 16:28:40|132.41|132.01|132.37|131.97|132.41|132.01|132.36|131.96|5
1733502530000|2024-12-06 16:28:50|132.36|131.96|132.35|131.95|132.36|131.96|132.35|131.95|2
1733502540000|2024-12-06 16:29:00|132.36|131.96|132.36|131.96|132.37|131.97|132.36|131.96|5
1733502550000|2024-12-06 16:29:10|132.37|131.97|132.42|132.02|132.42|132.02|132.37|131.97|5
1733502560000|2024-12-06 16:29:20|132.41|132.01|132.55|132.15|132.55|132.15|132.4|132|5
1733502570000|2024-12-06 16:29:30|132.56|132.16|132.58|132.18|132.58|132.18|132.56|132.16|5
1733502580000|2024-12-06 16:29:40|132.59|132.19|132.66|132.26|132.66|132.26|132.56|132.16|8
1733502590000|2024-12-06 16:29:50|132.64|132.24|132.64|132.24|132.66|132.26|132.64|132.24|5
1733502710000|2024-12-06 16:31:50|133.39|132.99|133.48|133.08|133.48|133.08|133.39|132.99|14
1733502720000|2024-12-06 16:32:00|133.45|133.05|133.37|132.97|133.47|133.07|133.34|132.94|24
1733502730000|2024-12-06 16:32:10|133.38|132.98|133.44|133.04|133.45|133.05|133.38|132.98|18
1733502740000|2024-12-06 16:32:20|133.43|133.03|133.42|133.02|133.5|133.1|133.35|132.95|18
1733502750000|2024-12-06 16:32:30|133.41|133.01|133.27|132.87|133.41|133.01|133.23|132.83|23
1733502760000|2024-12-06 16:32:40|133.3|132.9|133.25|132.85|133.39|132.99|133.25|132.85|17
1733502770000|2024-12-06 16:32:50|133.26|132.86|133.27|132.87|133.28|132.88|133.21|132.81|18
1733502780000|2024-12-06 16:33:00|133.28|132.88|133.1|132.7|133.28|132.88|133.1|132.7|22
1733502790000|2024-12-06 16:33:10|133.08|132.68|132.7|132.3|133.09|132.69|132.7|132.3|17
1733502800000|2024-12-06 16:33:20|132.68|132.28|132.73|132.33|132.78|132.38|132.67|132.27|28
1733502810000|2024-12-06 16:33:30|132.74|132.34|132.75|132.35|132.8|132.4|132.74|132.34|14
1733502820000|2024-12-06 16:33:40|132.73|132.33|132.54|132.14|132.73|132.33|132.45|132.05|22
1733502830000|2024-12-06 16:33:50|132.53|132.13|132.68|132.28|132.69|132.29|132.53|132.13|23
1733502840000|2024-12-06 16:34:00|132.69|132.29|133.08|132.68|133.08|132.68|132.69|132.29|22
1733502850000|2024-12-06 16:34:10|133.07|132.67|133.06|132.66|133.08|132.68|133.04|132.64|15
1733502860000|2024-12-06 16:34:20|133.07|132.67|133.15|132.75|133.16|132.76|133.07|132.67|16
1733502870000|2024-12-06 16:34:30|133.13|132.73|133.16|132.76|133.17|132.77|133.11|132.71|11
1733502880000|2024-12-06 16:34:40|133.18|132.78|133.17|132.77|133.25|132.85|133.14|132.74|20
1733502890000|2024-12-06 16:34:50|133.18|132.78|133.21|132.81|133.27|132.87|133.15|132.75|24
1733502900000|2024-12-06 16:35:00|133.18|132.78|133.19|132.79|133.27|132.87|133.18|132.78|15
1733502910000|2024-12-06 16:35:10|133.2|132.8|133.26|132.86|133.28|132.88|133.2|132.8|16
1733502920000|2024-12-06 16:35:20|133.27|132.87|133.13|132.73|133.29|132.89|133.13|132.73|21
1733502930000|2024-12-06 16:35:30|133.14|132.74|133.18|132.78|133.21|132.81|133.08|132.68|14
1733502940000|2024-12-06 16:35:40|133.19|132.79|133.24|132.84|133.28|132.88|133.17|132.77|14
1733502950000|2024-12-06 16:35:50|133.26|132.86|133.26|132.86|133.28|132.88|133.24|132.84|15
1733502960000|2024-12-06 16:36:00|133.29|132.89|133.29|132.89|133.29|132.89|133.23|132.83|21
1733502970000|2024-12-06 16:36:10|133.31|132.91|133.25|132.85|133.31|132.91|133.21|132.81|23
1733502980000|2024-12-06 16:36:20|133.24|132.84|133.41|133.01|133.42|133.02|133.24|132.84|15
1733502990000|2024-12-06 16:36:30|133.42|133.02|133.4|133|133.42|133.02|133.37|132.97|18
1733503000000|2024-12-06 16:36:40|133.35|132.95|133.31|132.91|133.37|132.97|133.3|132.9|15
1733503010000|2024-12-06 16:36:50|133.29|132.89|133.28|132.88|133.32|132.92|133.24|132.84|13
1733503020000|2024-12-06 16:37:00|133.25|132.85|133.18|132.78|133.25|132.85|133.18|132.78|16
1733503030000|2024-12-06 16:37:10|133.15|132.75|133.25|132.85|133.25|132.85|133.15|132.75|22
1733503040000|2024-12-06 16:37:20|133.26|132.86|133.35|132.95|133.35|132.95|133.26|132.86|12
1733503050000|2024-12-06 16:37:30|133.36|132.96|133.31|132.91|133.36|132.96|133.26|132.86|15
1733503060000|2024-12-06 16:37:40|133.32|132.92|133.19|132.79|133.32|132.92|133.19|132.79|19
1733503070000|2024-12-06 16:37:50|133.2|132.8|133.23|132.83|133.26|132.86|133.18|132.78|15
1733503080000|2024-12-06 16:38:00|133.25|132.85|133.49|133.09|133.49|133.09|133.25|132.85|16
1733503090000|2024-12-06 16:38:10|133.5|133.1|133.58|133.18|133.59|133.19|133.47|133.07|20
1733503100000|2024-12-06 16:38:20|133.59|133.19|133.55|133.15|133.61|133.21|133.52|133.12|15
1733503110000|2024-12-06 16:38:30|133.57|133.17|133.48|133.08|133.58|133.18|133.48|133.08|12
1733503120000|2024-12-06 16:38:40|133.49|133.09|133.45|133.05|133.5|133.1|133.36|132.96|22
1733503130000|2024-12-06 16:38:50|133.46|133.06|133.44|133.04|133.51|133.11|133.44|133.04|13
1733503140000|2024-12-06 16:39:00|133.46|133.06|133.5|133.1|133.58|133.18|133.46|133.06|16
1733503150000|2024-12-06 16:39:10|133.49|133.09|133.45|133.05|133.52|133.12|133.4|133|16
1733503160000|2024-12-06 16:39:20|133.46|133.06|133.41|133.01|133.48|133.08|133.37|132.97|12
1733503170000|2024-12-06 16:39:30|133.4|133|133.44|133.04|133.5|133.1|133.4|133|19
1733503180000|2024-12-06 16:39:40|133.45|133.05|133.42|133.02|133.5|133.1|133.42|133.02|14
1733503190000|2024-12-06 16:39:50|133.43|133.03|133.38|132.98|133.44|133.04|133.37|132.97|14
1733503200000|2024-12-06 16:40:00|133.42|133.02|133.53|133.13|133.54|133.14|133.41|133.01|13
1733503210000|2024-12-06 16:40:10|133.52|133.12|133.45|133.05|133.53|133.13|133.44|133.04|20
1733503220000|2024-12-06 16:40:20|133.44|133.04|133.5|133.1|133.5|133.1|133.41|133.01|21
1733503230000|2024-12-06 16:40:30|133.49|133.09|133.42|133.02|133.52|133.12|133.38|132.98|22
1733503240000|2024-12-06 16:40:40|133.41|133.01|133.37|132.97|133.41|133.01|133.31|132.91|26
1733503250000|2024-12-06 16:40:50|133.38|132.98|133.5|133.1|133.5|133.1|133.38|132.98|22
1733503260000|2024-12-06 16:41:00|133.49|133.09|133.34|132.94|133.5|133.1|133.34|132.94|13
1733503270000|2024-12-06 16:41:10|133.35|132.95|133.27|132.87|133.36|132.96|133.27|132.87|10
1733503280000|2024-12-06 16:41:20|133.28|132.88|133.26|132.86|133.28|132.88|133.22|132.82|15
1733503290000|2024-12-06 16:41:30|133.27|132.87|133.44|133.04|133.49|133.09|133.27|132.87|19
1733503300000|2024-12-06 16:41:40|133.47|133.07|133.48|133.08|133.57|133.17|133.46|133.06|12
1733503310000|2024-12-06 16:41:50|133.49|133.09|133.43|133.03|133.5|133.1|133.43|133.03|15
1733503320000|2024-12-06 16:42:00|133.44|133.04|133.45|133.05|133.49|133.09|133.44|133.04|8
1733503330000|2024-12-06 16:42:10|133.46|133.06|133.44|133.04|133.48|133.08|133.38|132.98|24
1733503340000|2024-12-06 16:42:20|133.42|133.02|133.38|132.98|133.43|133.03|133.37|132.97|8
1733503350000|2024-12-06 16:42:30|133.39|132.99|133.39|132.99|133.44|133.04|133.38|132.98|10
1733503360000|2024-12-06 16:42:40|133.4|133|133.47|133.07|133.48|133.08|133.39|132.99|21
1733503370000|2024-12-06 16:42:50|133.46|133.06|133.49|133.09|133.49|133.09|133.43|133.03|19
1733503380000|2024-12-06 16:43:00|133.5|133.1|133.58|133.18|133.61|133.21|133.48|133.08|24
1733503390000|2024-12-06 16:43:10|133.56|133.16|133.58|133.18|133.58|133.18|133.5|133.1|12
1733503400000|2024-12-06 16:43:20|133.57|133.17|133.66|133.26|133.69|133.29|133.57|133.17|4
1733503410000|2024-12-06 16:43:30|133.67|133.27|133.64|133.24|133.67|133.27|133.53|133.13|16
1733503420000|2024-12-06 16:43:40|133.63|133.23|133.66|133.26|133.66|133.26|133.58|133.18|17
1733503430000|2024-12-06 16:43:50|133.65|133.25|133.65|133.25|133.67|133.27|133.65|133.25|7
1733503440000|2024-12-06 16:44:00|133.66|133.26|133.66|133.26|133.68|133.28|133.62|133.22|12
1733503450000|2024-12-06 16:44:10|133.63|133.23|133.63|133.23|133.64|133.24|133.62|133.22|4
1733503460000|2024-12-06 16:44:20|133.61|133.21|133.55|133.15|133.61|133.21|133.55|133.15|19
1733503470000|2024-12-06 16:44:30|133.56|133.16|133.53|133.13|133.56|133.16|133.53|133.13|7
1733503480000|2024-12-06 16:44:40|133.54|133.14|133.54|133.14|133.57|133.17|133.54|133.14|10
1733503490000|2024-12-06 16:44:50|133.55|133.15|133.68|133.28|133.68|133.28|133.55|133.15|13
1733503500000|2024-12-06 16:45:00|133.69|133.29|133.67|133.27|133.72|133.32|133.67|133.27|5
1733503510000|2024-12-06 16:45:10|133.64|133.24|133.61|133.21|133.65|133.25|133.61|133.21|7
1733503530000|2024-12-06 16:45:30|133.59|133.19|133.64|133.24|133.65|133.25|133.59|133.19|5
1733503540000|2024-12-06 16:45:40|133.62|133.22|133.63|133.23|133.64|133.24|133.61|133.21|12
1733503550000|2024-12-06 16:45:50|133.58|133.18|133.56|133.16|133.6|133.2|133.55|133.15|8
1733503560000|2024-12-06 16:46:00|133.57|133.17|133.47|133.07|133.57|133.17|133.47|133.07|11
1733503570000|2024-12-06 16:46:10|133.5|133.1|133.5|133.1|133.5|133.1|133.5|133.1|1
1733503580000|2024-12-06 16:46:20|133.51|133.11|133.39|132.99|133.54|133.14|133.39|132.99|13
1733503590000|2024-12-06 16:46:30|133.4|133|133.44|133.04|133.44|133.04|133.39|132.99|11
1733503600000|2024-12-06 16:46:40|133.43|133.03|133.38|132.98|133.43|133.03|133.38|132.98|5
1733503610000|2024-12-06 16:46:50|133.37|132.97|133.48|133.08|133.48|133.08|133.37|132.97|14
1733503620000|2024-12-06 16:47:00|133.47|133.07|133.33|132.93|133.47|133.07|133.33|132.93|15
1733503630000|2024-12-06 16:47:10|133.3|132.9|133.28|132.88|133.3|132.9|133.25|132.85|15
1733503640000|2024-12-06 16:47:20|133.29|132.89|133.37|132.97|133.47|133.07|133.29|132.89|22
1733503650000|2024-12-06 16:47:30|133.39|132.99|133.33|132.93|133.39|132.99|133.31|132.91|13
1733503660000|2024-12-06 16:47:40|133.34|132.94|133.28|132.88|133.36|132.96|133.28|132.88|12
1733503670000|2024-12-06 16:47:50|133.3|132.9|133.22|132.82|133.31|132.91|133.22|132.82|12
1733503680000|2024-12-06 16:48:00|133.21|132.81|133.29|132.89|133.31|132.91|133.21|132.81|16
1733503690000|2024-12-06 16:48:10|133.3|132.9|133.26|132.86|133.31|132.91|133.23|132.83|14
1733503700000|2024-12-06 16:48:20|133.25|132.85|133.21|132.81|133.25|132.85|133.21|132.81|11
1733503710000|2024-12-06 16:48:30|133.23|132.83|133.31|132.91|133.34|132.94|133.23|132.83|12
1733503720000|2024-12-06 16:48:40|133.3|132.9|133.28|132.88|133.32|132.92|133.26|132.86|10
1733503730000|2024-12-06 16:48:50|133.29|132.89|133.35|132.95|133.37|132.97|133.29|132.89|21
1733503740000|2024-12-06 16:49:00|133.36|132.96|133.31|132.91|133.36|132.96|133.29|132.89|10
1733503750000|2024-12-06 16:49:10|133.3|132.9|133.3|132.9|133.34|132.94|133.3|132.9|19
1733503760000|2024-12-06 16:49:20|133.26|132.86|133.29|132.89|133.35|132.95|133.26|132.86|17
1733503770000|2024-12-06 16:49:30|133.3|132.9|133.32|132.92|133.37|132.97|133.24|132.84|16
1733503780000|2024-12-06 16:49:40|133.31|132.91|133.37|132.97|133.37|132.97|133.31|132.91|13
1733503790000|2024-12-06 16:49:50|133.38|132.98|133.39|132.99|133.39|132.99|133.38|132.98|8
1733503800000|2024-12-06 16:50:00|133.38|132.98|133.39|132.99|133.41|133.01|133.38|132.98|20
1733503810000|2024-12-06 16:50:10|133.4|133|133.41|133.01|133.49|133.09|133.39|132.99|13
1733503820000|2024-12-06 16:50:20|133.42|133.02|133.34|132.94|133.42|133.02|133.29|132.89|20
1733503830000|2024-12-06 16:50:30|133.33|132.93|133.36|132.96|133.37|132.97|133.32|132.92|17
1733503840000|2024-12-06 16:50:40|133.37|132.97|133.36|132.96|133.39|132.99|133.36|132.96|12
1733503850000|2024-12-06 16:50:50|133.38|132.98|133.34|132.94|133.38|132.98|133.29|132.89|21
1733503860000|2024-12-06 16:51:00|133.35|132.95|133.52|133.12|133.56|133.16|133.33|132.93|25
1733503870000|2024-12-06 16:51:10|133.54|133.14|133.58|133.18|133.61|133.21|133.53|133.13|25
1733503880000|2024-12-06 16:51:20|133.57|133.17|133.5|133.1|133.58|133.18|133.49|133.09|20
1733503890000|2024-12-06 16:51:30|133.49|133.09|133.44|133.04|133.49|133.09|133.35|132.95|21
1733503900000|2024-12-06 16:51:40|133.46|133.06|133.46|133.06|133.47|133.07|133.43|133.03|18
1733503910000|2024-12-06 16:51:50|133.47|133.07|133.47|133.07|133.57|133.17|133.46|133.06|18
1733503920000|2024-12-06 16:52:00|133.48|133.08|133.42|133.02|133.48|133.08|133.39|132.99|19
1733503930000|2024-12-06 16:52:10|133.44|133.04|133.5|133.1|133.56|133.16|133.44|133.04|27
1733503940000|2024-12-06 16:52:20|133.49|133.09|133.39|132.99|133.49|133.09|133.39|132.99|17
1733503950000|2024-12-06 16:52:30|133.43|133.03|133.41|133.01|133.45|133.05|133.4|133|18
1733503960000|2024-12-06 16:52:40|133.44|133.04|133.44|133.04|133.46|133.06|133.42|133.02|17
1733503970000|2024-12-06 16:52:50|133.43|133.03|133.3|132.9|133.43|133.03|133.3|132.9|10
1733503980000|2024-12-06 16:53:00|133.31|132.91|133.21|132.81|133.33|132.93|133.19|132.79|14
1733503990000|2024-12-06 16:53:10|133.22|132.82|133.1|132.7|133.22|132.82|133.1|132.7|9
1733504000000|2024-12-06 16:53:20|133.07|132.67|133.13|132.73|133.17|132.77|133.07|132.67|16
1733504010000|2024-12-06 16:53:30|133.11|132.71|133.13|132.73|133.13|132.73|133.09|132.69|9
1733504020000|2024-12-06 16:53:40|133.14|132.74|133.15|132.75|133.15|132.75|133.14|132.74|6
1733504030000|2024-12-06 16:53:50|133.17|132.77|133.19|132.79|133.2|132.8|133.17|132.77|4
1733504040000|2024-12-06 16:54:00|133.18|132.78|133.21|132.81|133.22|132.82|133.18|132.78|17
1733504050000|2024-12-06 16:54:10|133.22|132.82|133.11|132.71|133.24|132.84|133.1|132.7|7
1733504060000|2024-12-06 16:54:20|133.1|132.7|133.16|132.76|133.16|132.76|133.1|132.7|20
1733504070000|2024-12-06 16:54:30|133.17|132.77|133.2|132.8|133.25|132.85|133.17|132.77|24
1733504080000|2024-12-06 16:54:40|133.23|132.83|133.18|132.78|133.27|132.87|133.18|132.78|12
1733504090000|2024-12-06 16:54:50|133.16|132.76|133.24|132.84|133.25|132.85|133.16|132.76|12
1733504100000|2024-12-06 16:55:00|133.21|132.81|133.25|132.85|133.28|132.88|133.2|132.8|16
1733504110000|2024-12-06 16:55:10|133.26|132.86|133.24|132.84|133.26|132.86|133.22|132.82|16
1733504120000|2024-12-06 16:55:20|133.23|132.83|133.17|132.77|133.23|132.83|133.16|132.76|8
1733504130000|2024-12-06 16:55:30|133.13|132.73|133.13|132.73|133.15|132.75|133.13|132.73|4
1733504140000|2024-12-06 16:55:40|133.03|132.63|132.97|132.57|133.03|132.63|132.97|132.57|4
1733504150000|2024-12-06 16:55:50|133.02|132.62|133.03|132.63|133.04|132.64|133.02|132.62|5
1733504160000|2024-12-06 16:56:00|133.02|132.62|133.14|132.74|133.14|132.74|133.02|132.62|22
1733504170000|2024-12-06 16:56:10|133.12|132.72|133.06|132.66|133.13|132.73|133.06|132.66|18
1733504180000|2024-12-06 16:56:20|133.05|132.65|133.08|132.68|133.1|132.7|133.05|132.65|12
1733504190000|2024-12-06 16:56:30|133.11|132.71|133.2|132.8|133.2|132.8|133.09|132.69|15
1733504200000|2024-12-06 16:56:40|133.19|132.79|133.26|132.86|133.26|132.86|133.19|132.79|10
1733504210000|2024-12-06 16:56:50|133.23|132.83|133.23|132.83|133.24|132.84|133.19|132.79|11
1733504220000|2024-12-06 16:57:00|133.24|132.84|133.23|132.83|133.26|132.86|133.21|132.81|15
1733504230000|2024-12-06 16:57:10|133.24|132.84|133.36|132.96|133.36|132.96|133.23|132.83|6
1733504240000|2024-12-06 16:57:20|133.32|132.92|133.21|132.81|133.32|132.92|133.21|132.81|10
1733504260000|2024-12-06 16:57:40|133.22|132.82|133.2|132.8|133.24|132.84|133.19|132.79|13
1733504270000|2024-12-06 16:57:50|133.21|132.81|133.19|132.79|133.24|132.84|133.17|132.77|14
1733504280000|2024-12-06 16:58:00|133.18|132.78|133.18|132.78|133.19|132.79|133.17|132.77|6
1733504290000|2024-12-06 16:58:10|133.17|132.77|133.22|132.82|133.25|132.85|133.16|132.76|14
1733504300000|2024-12-06 16:58:20|133.19|132.79|133.2|132.8|133.25|132.85|133.16|132.76|20
1733504310000|2024-12-06 16:58:30|133.21|132.81|133.19|132.79|133.21|132.81|133.19|132.79|7
1733504320000|2024-12-06 16:58:40|133.17|132.77|133.18|132.78|133.18|132.78|133.16|132.76|15
1733504330000|2024-12-06 16:58:50|133.17|132.77|133.26|132.86|133.26|132.86|133.17|132.77|15
1733504340000|2024-12-06 16:59:00|133.23|132.83|133.16|132.76|133.23|132.83|133.16|132.76|6
1733504350000|2024-12-06 16:59:10|133.15|132.75|133.15|132.75|133.15|132.75|133.14|132.74|3
1733504360000|2024-12-06 16:59:20|133.14|132.74|133.14|132.74|133.15|132.75|133.13|132.73|5
1733504370000|2024-12-06 16:59:30|133.08|132.68|133.1|132.7|133.13|132.73|133.02|132.62|14
1733504380000|2024-12-06 16:59:40|133.09|132.69|133.12|132.72|133.12|132.72|133.07|132.67|10
1733504390000|2024-12-06 16:59:50|133.13|132.73|133.13|132.73|133.14|132.74|133.12|132.72|5
1733504400000|2024-12-06 17:00:00|133.12|132.72|133.06|132.66|133.12|132.72|133.06|132.66|8
1733504410000|2024-12-06 17:00:10|133.1|132.7|133.16|132.76|133.17|132.77|133.1|132.7|6
1733504420000|2024-12-06 17:00:20|133.15|132.75|133.2|132.8|133.2|132.8|133.15|132.75|4
1733504430000|2024-12-06 17:00:30|133.22|132.82|133.25|132.85|133.25|132.85|133.22|132.82|4
1733504440000|2024-12-06 17:00:40|133.21|132.81|133.16|132.76|133.21|132.81|133.16|132.76|5
1733504450000|2024-12-06 17:00:50|133.07|132.67|132.96|132.56|133.07|132.67|132.96|132.56|4
1733504460000|2024-12-06 17:01:00|132.97|132.57|133.14|132.74|133.14|132.74|132.97|132.57|11
1733504470000|2024-12-06 17:01:10|133.11|132.71|133.07|132.67|133.11|132.71|133.07|132.67|2
1733504480000|2024-12-06 17:01:20|133.08|132.68|133.05|132.65|133.08|132.68|133.05|132.65|2
1733504490000|2024-12-06 17:01:30|133.06|132.66|133.14|132.74|133.16|132.76|133.06|132.66|9
1733504500000|2024-12-06 17:01:40|133.12|132.72|132.99|132.59|133.12|132.72|132.99|132.59|5
1733504510000|2024-12-06 17:01:50|133.01|132.61|132.94|132.54|133.01|132.61|132.93|132.53|8
1733504520000|2024-12-06 17:02:00|132.96|132.56|132.97|132.57|133.02|132.62|132.95|132.55|8
1733504530000|2024-12-06 17:02:10|133|132.6|133.06|132.66|133.07|132.67|132.99|132.59|11
1733504540000|2024-12-06 17:02:20|133.05|132.65|133.08|132.68|133.09|132.69|133.05|132.65|10
1733504550000|2024-12-06 17:02:30|133.07|132.67|133.08|132.68|133.09|132.69|133.06|132.66|17
1733504560000|2024-12-06 17:02:40|133.06|132.66|132.94|132.54|133.09|132.69|132.94|132.54|10
1733504570000|2024-12-06 17:02:50|132.95|132.55|132.99|132.59|132.99|132.59|132.95|132.55|7
1733504580000|2024-12-06 17:03:00|133.01|132.61|133.11|132.71|133.12|132.72|133|132.6|11
1733504590000|2024-12-06 17:03:10|133.12|132.72|133.05|132.65|133.12|132.72|133.05|132.65|7
1733504600000|2024-12-06 17:03:20|133.09|132.69|133.05|132.65|133.1|132.7|133.05|132.65|7
1733504610000|2024-12-06 17:03:30|133.07|132.67|132.96|132.56|133.1|132.7|132.96|132.56|12
1733504620000|2024-12-06 17:03:40|132.95|132.55|133.04|132.64|133.04|132.64|132.95|132.55|8
1733504630000|2024-12-06 17:03:50|133.02|132.62|132.97|132.57|133.02|132.62|132.94|132.54|9
1733504640000|2024-12-06 17:04:00|132.95|132.55|132.87|132.47|132.96|132.56|132.87|132.47|10
1733504650000|2024-12-06 17:04:10|132.86|132.46|132.95|132.55|132.95|132.55|132.86|132.46|5
1733504660000|2024-12-06 17:04:20|133.01|132.61|132.97|132.57|133.01|132.61|132.96|132.56|7
1733504670000|2024-12-06 17:04:30|132.98|132.58|132.99|132.59|132.99|132.59|132.98|132.58|2
1733504680000|2024-12-06 17:04:40|132.98|132.58|132.98|132.58|132.99|132.59|132.98|132.58|3
1733504690000|2024-12-06 17:04:50|132.99|132.59|132.99|132.59|133|132.6|132.99|132.59|3
1733504700000|2024-12-06 17:05:00|133|132.6|133.14|132.74|133.15|132.75|133|132.6|14
1733504710000|2024-12-06 17:05:10|133.15|132.75|133.27|132.87|133.27|132.87|133.11|132.71|14
1733504720000|2024-12-06 17:05:20|133.29|132.89|133.29|132.89|133.32|132.92|133.26|132.86|14
1733504730000|2024-12-06 17:05:30|133.3|132.9|133.33|132.93|133.33|132.93|133.3|132.9|3
1733504740000|2024-12-06 17:05:40|133.36|132.96|133.47|133.07|133.47|133.07|133.36|132.96|9
1733504750000|2024-12-06 17:05:50|133.46|133.06|133.46|133.06|133.47|133.07|133.44|133.04|5
1733504760000|2024-12-06 17:06:00|133.47|133.07|133.55|133.15|133.55|133.15|133.47|133.07|4
1733504770000|2024-12-06 17:06:10|133.58|133.18|133.58|133.18|133.58|133.18|133.58|133.18|1
1733504780000|2024-12-06 17:06:20|133.62|133.22|133.63|133.23|133.64|133.24|133.62|133.22|5
1733504790000|2024-12-06 17:06:30|133.64|133.24|133.5|133.1|133.64|133.24|133.5|133.1|4
1733504800000|2024-12-06 17:06:40|133.48|133.08|133.58|133.18|133.59|133.19|133.48|133.08|7
1733504810000|2024-12-06 17:06:50|133.56|133.16|133.61|133.21|133.62|133.22|133.56|133.16|10
1733504820000|2024-12-06 17:07:00|133.58|133.18|133.6|133.2|133.6|133.2|133.57|133.17|7
1733504830000|2024-12-06 17:07:10|133.61|133.21|133.67|133.27|133.68|133.28|133.61|133.21|7
1733504840000|2024-12-06 17:07:20|133.65|133.25|133.66|133.26|133.66|133.26|133.64|133.24|7
1733504850000|2024-12-06 17:07:30|133.67|133.27|133.66|133.26|133.68|133.28|133.64|133.24|6
1733504860000|2024-12-06 17:07:40|133.68|133.28|133.7|133.3|133.7|133.3|133.68|133.28|2
1733504880000|2024-12-06 17:08:00|133.69|133.29|133.67|133.27|133.69|133.29|133.64|133.24|6
1733504890000|2024-12-06 17:08:10|133.66|133.26|133.59|133.19|133.66|133.26|133.56|133.16|7
1733504900000|2024-12-06 17:08:20|133.58|133.18|133.59|133.19|133.61|133.21|133.52|133.12|20
1733504910000|2024-12-06 17:08:30|133.58|133.18|133.6|133.2|133.66|133.26|133.56|133.16|21
1733504920000|2024-12-06 17:08:40|133.62|133.22|133.59|133.19|133.62|133.22|133.58|133.18|14
1733504930000|2024-12-06 17:08:50|133.6|133.2|133.58|133.18|133.61|133.21|133.58|133.18|15
1733504940000|2024-12-06 17:09:00|133.57|133.17|133.54|133.14|133.58|133.18|133.54|133.14|13
1733504950000|2024-12-06 17:09:10|133.53|133.13|133.5|133.1|133.53|133.13|133.49|133.09|10
1733504960000|2024-12-06 17:09:20|133.51|133.11|133.51|133.11|133.52|133.12|133.51|133.11|3
1733504970000|2024-12-06 17:09:30|133.5|133.1|133.55|133.15|133.55|133.15|133.5|133.1|10
1733504980000|2024-12-06 17:09:40|133.54|133.14|133.53|133.13|133.54|133.14|133.53|133.13|2
1733504990000|2024-12-06 17:09:50|133.52|133.12|133.53|133.13|133.53|133.13|133.52|133.12|2
1733505000000|2024-12-06 17:10:00|133.61|133.21|133.74|133.34|133.75|133.35|133.61|133.21|9
1733505010000|2024-12-06 17:10:10|133.75|133.35|133.91|133.51|133.93|133.53|133.75|133.35|21
1733505020000|2024-12-06 17:10:20|133.9|133.5|133.91|133.51|133.91|133.51|133.9|133.5|8
1733505030000|2024-12-06 17:10:30|133.9|133.5|133.92|133.52|133.93|133.53|133.9|133.5|14
1733505040000|2024-12-06 17:10:40|133.93|133.53|133.99|133.59|133.99|133.59|133.92|133.52|10
1733505050000|2024-12-06 17:10:50|133.97|133.57|134.01|133.61|134.01|133.61|133.97|133.57|4
1733505060000|2024-12-06 17:11:00|134|133.6|134.03|133.63|134.08|133.68|134|133.6|18
1733505070000|2024-12-06 17:11:10|134.02|133.62|134.02|133.62|134.02|133.62|134.02|133.62|1
1733505080000|2024-12-06 17:11:20|134|133.6|134.04|133.64|134.04|133.64|134|133.6|9
1733505090000|2024-12-06 17:11:30|134.06|133.66|134.11|133.71|134.13|133.73|134.04|133.64|10
1733505100000|2024-12-06 17:11:40|134.1|133.7|134.09|133.69|134.13|133.73|134.09|133.69|6
1733505110000|2024-12-06 17:11:50|134.08|133.68|134.09|133.69|134.1|133.7|134.07|133.67|10
1733505120000|2024-12-06 17:12:00|134.11|133.71|134.19|133.79|134.19|133.79|134.11|133.71|16
1733505130000|2024-12-06 17:12:10|134.17|133.77|134.16|133.76|134.19|133.79|134.15|133.75|10
1733505140000|2024-12-06 17:12:20|134.15|133.75|134.15|133.75|134.16|133.76|134.14|133.74|7
1733505150000|2024-12-06 17:12:30|134.22|133.82|134.22|133.82|134.25|133.85|134.22|133.82|8
1733505160000|2024-12-06 17:12:40|134.23|133.83|134.27|133.87|134.28|133.88|134.22|133.82|13
1733505170000|2024-12-06 17:12:50|134.29|133.89|134.42|134.02|134.42|134.02|134.28|133.88|16
1733505180000|2024-12-06 17:13:00|134.41|134.01|134.51|134.11|134.51|134.11|134.41|134.01|4
1733505190000|2024-12-06 17:13:10|134.47|134.07|134.22|133.82|134.47|134.07|134.16|133.76|12
1733505200000|2024-12-06 17:13:20|134.23|133.83|134.24|133.84|134.24|133.84|134.21|133.81|6
1733505210000|2024-12-06 17:13:30|134.21|133.81|134.2|133.8|134.22|133.82|134.2|133.8|6
1733505220000|2024-12-06 17:13:40|134.18|133.78|134.11|133.71|134.18|133.78|134.11|133.71|4
1733505230000|2024-12-06 17:13:50|134.1|133.7|134.17|133.77|134.18|133.78|134.1|133.7|9
1733505240000|2024-12-06 17:14:00|134.19|133.79|134.23|133.83|134.23|133.83|134.19|133.79|5
1733505250000|2024-12-06 17:14:10|134.24|133.84|134.24|133.84|134.25|133.85|134.24|133.84|3
1733505260000|2024-12-06 17:14:20|134.28|133.88|134.36|133.96|134.38|133.98|134.28|133.88|8
1733505270000|2024-12-06 17:14:30|134.35|133.95|134.21|133.81|134.39|133.99|134.21|133.81|8
1733505280000|2024-12-06 17:14:40|134.22|133.82|134.33|133.93|134.33|133.93|134.21|133.81|11
1733505290000|2024-12-06 17:14:50|134.35|133.95|134.33|133.93|134.35|133.95|134.33|133.93|3
1733505300000|2024-12-06 17:15:00|134.3|133.9|134.4|134|134.43|134.03|134.29|133.89|16
1733505310000|2024-12-06 17:15:10|134.48|134.08|134.62|134.22|134.63|134.23|134.48|134.08|8
1733505320000|2024-12-06 17:15:20|134.63|134.23|134.68|134.28|134.72|134.32|134.63|134.23|10
1733505330000|2024-12-06 17:15:30|134.67|134.27|134.82|134.42|134.82|134.42|134.66|134.26|10
1733505340000|2024-12-06 17:15:40|134.83|134.43|134.81|134.41|134.83|134.43|134.78|134.38|13
1733505350000|2024-12-06 17:15:50|134.8|134.4|134.64|134.24|134.8|134.4|134.63|134.23|15
1733505360000|2024-12-06 17:16:00|134.65|134.25|134.69|134.29|134.69|134.29|134.64|134.24|12
1733505370000|2024-12-06 17:16:10|134.68|134.28|134.62|134.22|134.68|134.28|134.62|134.22|5
1733505380000|2024-12-06 17:16:20|134.55|134.15|134.42|134.02|134.55|134.15|134.42|134.02|7
1733505390000|2024-12-06 17:16:30|134.43|134.03|134.54|134.14|134.55|134.15|134.43|134.03|10
1733505400000|2024-12-06 17:16:40|134.53|134.13|134.49|134.09|134.53|134.13|134.48|134.08|8
1733505410000|2024-12-06 17:16:50|134.5|134.1|134.55|134.15|134.55|134.15|134.49|134.09|10
1733505420000|2024-12-06 17:17:00|134.54|134.14|134.62|134.22|134.63|134.23|134.54|134.14|6
1733505430000|2024-12-06 17:17:10|134.61|134.21|134.73|134.33|134.73|134.33|134.61|134.21|16
1733505440000|2024-12-06 17:17:20|134.71|134.31|134.73|134.33|134.73|134.33|134.68|134.28|8
1733505450000|2024-12-06 17:17:30|134.71|134.31|134.71|134.31|134.73|134.33|134.67|134.27|18
1733505460000|2024-12-06 17:17:40|134.73|134.33|134.79|134.39|134.79|134.39|134.7|134.3|17
1733505470000|2024-12-06 17:17:50|134.77|134.37|134.77|134.37|134.79|134.39|134.77|134.37|11
1733505480000|2024-12-06 17:18:00|134.78|134.38|134.77|134.37|134.79|134.39|134.77|134.37|14
1733505490000|2024-12-06 17:18:10|134.78|134.38|134.81|134.41|134.81|134.41|134.77|134.37|11
1733505500000|2024-12-06 17:18:20|134.8|134.4|134.81|134.41|134.84|134.44|134.79|134.39|14
1733505510000|2024-12-06 17:18:30|134.82|134.42|134.91|134.51|134.92|134.52|134.81|134.41|10
1733505520000|2024-12-06 17:18:40|134.9|134.5|134.83|134.43|134.91|134.51|134.82|134.42|11
1733505530000|2024-12-06 17:18:50|134.82|134.42|134.87|134.47|134.92|134.52|134.82|134.42|20
1733505540000|2024-12-06 17:19:00|134.86|134.46|134.85|134.45|134.87|134.47|134.81|134.41|13
1733505550000|2024-12-06 17:19:10|134.84|134.44|134.81|134.41|134.84|134.44|134.81|134.41|6
1733505560000|2024-12-06 17:19:20|134.82|134.42|134.81|134.41|134.82|134.42|134.81|134.41|2
1733505580000|2024-12-06 17:19:40|134.82|134.42|134.89|134.49|134.91|134.51|134.82|134.42|7
1733505590000|2024-12-06 17:19:50|134.9|134.5|134.84|134.44|134.91|134.51|134.84|134.44|18
1733505600000|2024-12-06 17:20:00|134.82|134.42|134.93|134.53|134.94|134.54|134.82|134.42|25
1733505610000|2024-12-06 17:20:10|134.94|134.54|134.83|134.43|134.95|134.55|134.82|134.42|23
1733505620000|2024-12-06 17:20:20|134.84|134.44|134.93|134.53|134.96|134.56|134.83|134.43|20
1733505630000|2024-12-06 17:20:30|134.92|134.52|134.97|134.57|134.98|134.58|134.9|134.5|13
1733505640000|2024-12-06 17:20:40|134.96|134.56|134.94|134.54|134.97|134.57|134.9|134.5|16
1733505650000|2024-12-06 17:20:50|134.93|134.53|134.95|134.55|134.98|134.58|134.91|134.51|17
1733505660000|2024-12-06 17:21:00|134.94|134.54|134.98|134.58|135.02|134.62|134.94|134.54|16
1733505670000|2024-12-06 17:21:10|134.97|134.57|134.99|134.59|135|134.6|134.94|134.54|15
1733505680000|2024-12-06 17:21:20|135|134.6|134.94|134.54|135|134.6|134.9|134.5|12
1733505690000|2024-12-06 17:21:30|134.95|134.55|134.85|134.45|134.95|134.55|134.81|134.41|26
1733505700000|2024-12-06 17:21:40|134.84|134.44|134.84|134.44|134.87|134.47|134.81|134.41|13
1733505710000|2024-12-06 17:21:50|134.83|134.43|134.84|134.44|134.87|134.47|134.81|134.41|15
1733505720000|2024-12-06 17:22:00|134.88|134.48|134.88|134.48|134.96|134.56|134.88|134.48|12
1733505730000|2024-12-06 17:22:10|134.86|134.46|134.83|134.43|134.87|134.47|134.82|134.42|15
1733505740000|2024-12-06 17:22:20|134.84|134.44|134.95|134.55|134.95|134.55|134.84|134.44|20
1733505750000|2024-12-06 17:22:30|134.97|134.57|134.92|134.52|135|134.6|134.9|134.5|24
1733505760000|2024-12-06 17:22:40|134.89|134.49|134.93|134.53|134.93|134.53|134.88|134.48|19
1733505770000|2024-12-06 17:22:50|134.92|134.52|134.85|134.45|134.93|134.53|134.84|134.44|19
1733505780000|2024-12-06 17:23:00|134.86|134.46|135.09|134.69|135.09|134.69|134.85|134.45|22
1733505790000|2024-12-06 17:23:10|135.07|134.67|135.08|134.68|135.1|134.7|135.07|134.67|13
1733505800000|2024-12-06 17:23:20|135.09|134.69|134.95|134.55|135.09|134.69|134.94|134.54|17
1733505810000|2024-12-06 17:23:30|134.94|134.54|134.93|134.53|134.97|134.57|134.91|134.51|16
1733505820000|2024-12-06 17:23:40|134.92|134.52|134.96|134.56|134.96|134.56|134.92|134.52|10
1733505830000|2024-12-06 17:23:50|134.98|134.58|134.92|134.52|134.98|134.58|134.92|134.52|7
1733505840000|2024-12-06 17:24:00|134.95|134.55|134.92|134.52|134.95|134.55|134.91|134.51|7
1733505850000|2024-12-06 17:24:10|134.89|134.49|134.83|134.43|134.89|134.49|134.82|134.42|12
1733505860000|2024-12-06 17:24:20|134.84|134.44|134.87|134.47|134.87|134.47|134.81|134.41|19
1733505870000|2024-12-06 17:24:30|134.85|134.45|134.81|134.41|134.85|134.45|134.81|134.41|5
1733505880000|2024-12-06 17:24:40|134.82|134.42|134.81|134.41|134.83|134.43|134.81|134.41|6
1733505890000|2024-12-06 17:24:50|134.82|134.42|134.81|134.41|134.82|134.42|134.81|134.41|4
1733505900000|2024-12-06 17:25:00|134.83|134.43|134.92|134.52|134.93|134.53|134.83|134.43|23
1733505910000|2024-12-06 17:25:10|134.9|134.5|134.82|134.42|134.92|134.52|134.81|134.41|8
1733505920000|2024-12-06 17:25:20|134.84|134.44|134.86|134.46|134.86|134.46|134.83|134.43|9
1733505930000|2024-12-06 17:25:30|134.85|134.45|134.81|134.41|134.86|134.46|134.81|134.41|19
1733505940000|2024-12-06 17:25:40|134.82|134.42|134.86|134.46|134.87|134.47|134.81|134.41|7
1733505950000|2024-12-06 17:25:50|134.87|134.47|134.86|134.46|134.87|134.47|134.84|134.44|8
1733505960000|2024-12-06 17:26:00|134.85|134.45|134.84|134.44|134.86|134.46|134.83|134.43|8
1733505970000|2024-12-06 17:26:10|134.85|134.45|134.81|134.41|134.85|134.45|134.81|134.41|9
1733505980000|2024-12-06 17:26:20|134.82|134.42|134.83|134.43|134.85|134.45|134.81|134.41|9
1733505990000|2024-12-06 17:26:30|134.84|134.44|134.83|134.43|134.88|134.48|134.83|134.43|9
1733506000000|2024-12-06 17:26:40|134.84|134.44|134.83|134.43|134.85|134.45|134.83|134.43|5
1733506010000|2024-12-06 17:26:50|134.85|134.45|134.88|134.48|134.88|134.48|134.85|134.45|6
1733506020000|2024-12-06 17:27:00|134.87|134.47|134.83|134.43|134.87|134.47|134.83|134.43|12
1733506030000|2024-12-06 17:27:10|134.82|134.42|134.81|134.41|134.82|134.42|134.81|134.41|2
1733506040000|2024-12-06 17:27:20|134.84|134.44|134.83|134.43|134.88|134.48|134.83|134.43|11
1733506050000|2024-12-06 17:27:30|134.82|134.42|134.82|134.42|134.82|134.42|134.82|134.42|1
1733506060000|2024-12-06 17:27:40|134.83|134.43|134.86|134.46|134.86|134.46|134.83|134.43|6
1733506070000|2024-12-06 17:27:50|134.85|134.45|134.82|134.42|134.86|134.46|134.82|134.42|8
1733506080000|2024-12-06 17:28:00|134.83|134.43|134.82|134.42|134.83|134.43|134.82|134.42|8
1733506090000|2024-12-06 17:28:10|134.81|134.41|134.61|134.21|134.81|134.41|134.58|134.18|7
1733506100000|2024-12-06 17:28:20|134.57|134.17|134.59|134.19|134.59|134.19|134.57|134.17|7
1733506110000|2024-12-06 17:28:30|134.57|134.17|134.65|134.25|134.65|134.25|134.56|134.16|13
1733506120000|2024-12-06 17:28:40|134.66|134.26|134.58|134.18|134.66|134.26|134.54|134.14|13
1733506130000|2024-12-06 17:28:50|134.56|134.16|134.6|134.2|134.6|134.2|134.5|134.1|15
1733506140000|2024-12-06 17:29:00|134.58|134.18|134.61|134.21|134.61|134.21|134.53|134.13|18
1733506150000|2024-12-06 17:29:10|134.63|134.23|134.61|134.21|134.66|134.26|134.6|134.2|17
1733506160000|2024-12-06 17:29:20|134.59|134.19|134.59|134.19|134.62|134.22|134.59|134.19|20
1733506170000|2024-12-06 17:29:30|134.6|134.2|134.56|134.16|134.6|134.2|134.54|134.14|16
1733506180000|2024-12-06 17:29:40|134.54|134.14|134.49|134.09|134.55|134.15|134.48|134.08|8
1733506190000|2024-12-06 17:29:50|134.48|134.08|134.5|134.1|134.52|134.12|134.47|134.07|11
1733506200000|2024-12-06 17:30:00|134.49|134.09|134.6|134.2|134.6|134.2|134.49|134.09|12
1733506210000|2024-12-06 17:30:10|134.59|134.19|134.64|134.24|134.69|134.29|134.59|134.19|12
1733506220000|2024-12-06 17:30:20|134.63|134.23|134.64|134.24|134.65|134.25|134.6|134.2|13
1733506230000|2024-12-06 17:30:30|134.61|134.21|134.57|134.17|134.61|134.21|134.57|134.17|18
1733506240000|2024-12-06 17:30:40|134.56|134.16|134.49|134.09|134.56|134.16|134.49|134.09|13
1733506250000|2024-12-06 17:30:50|134.5|134.1|134.39|133.99|134.51|134.11|134.39|133.99|14
1733506260000|2024-12-06 17:31:00|134.35|133.95|134.17|133.77|134.38|133.98|134.16|133.76|15
1733506270000|2024-12-06 17:31:10|134.16|133.76|134.11|133.71|134.19|133.79|134.11|133.71|14
1733506280000|2024-12-06 17:31:20|134.1|133.7|134.06|133.66|134.11|133.71|134.03|133.63|7
1733506290000|2024-12-06 17:31:30|134.05|133.65|133.96|133.56|134.11|133.71|133.95|133.55|21
1733506300000|2024-12-06 17:31:40|133.95|133.55|134.07|133.67|134.07|133.67|133.95|133.55|20
1733506310000|2024-12-06 17:31:50|134.06|133.66|134.1|133.7|134.1|133.7|134.05|133.65|12
1733506320000|2024-12-06 17:32:00|134.12|133.72|134.16|133.76|134.17|133.77|134.09|133.69|14
1733506330000|2024-12-06 17:32:10|134.15|133.75|134.11|133.71|134.17|133.77|134.11|133.71|19
1733506340000|2024-12-06 17:32:20|134.12|133.72|134.11|133.71|134.15|133.75|134.09|133.69|20
1733506350000|2024-12-06 17:32:30|134.1|133.7|134.18|133.78|134.21|133.81|134.1|133.7|25
1733506360000|2024-12-06 17:32:40|134.19|133.79|134.19|133.79|134.19|133.79|134.1|133.7|22
1733506370000|2024-12-06 17:32:50|134.18|133.78|134.16|133.76|134.19|133.79|134.16|133.76|17
1733506380000|2024-12-06 17:33:00|134.17|133.77|134.19|133.79|134.24|133.84|134.16|133.76|19
1733506390000|2024-12-06 17:33:10|134.2|133.8|134.17|133.77|134.21|133.81|134.17|133.77|14
1733506400000|2024-12-06 17:33:20|134.19|133.79|134.23|133.83|134.24|133.84|134.19|133.79|12
1733506410000|2024-12-06 17:33:30|134.22|133.82|134.27|133.87|134.27|133.87|134.19|133.79|19
1733506420000|2024-12-06 17:33:40|134.26|133.86|134.22|133.82|134.26|133.86|134.21|133.81|15
1733506430000|2024-12-06 17:33:50|134.23|133.83|134.26|133.86|134.27|133.87|134.23|133.83|10
1733506440000|2024-12-06 17:34:00|134.27|133.87|134.39|133.99|134.44|134.04|134.26|133.86|23
1733506450000|2024-12-06 17:34:10|134.4|134|134.31|133.91|134.4|134|134.31|133.91|13
1733506460000|2024-12-06 17:34:20|134.3|133.9|134.27|133.87|134.36|133.96|134.27|133.87|14
1733506470000|2024-12-06 17:34:30|134.28|133.88|134.36|133.96|134.36|133.96|134.28|133.88|17
1733506480000|2024-12-06 17:34:40|134.35|133.95|134.29|133.89|134.36|133.96|134.29|133.89|10
1733506490000|2024-12-06 17:34:50|134.27|133.87|134.25|133.85|134.31|133.91|134.25|133.85|13
1733506500000|2024-12-06 17:35:00|134.24|133.84|134.14|133.74|134.24|133.84|134.12|133.72|18
1733506510000|2024-12-06 17:35:10|134.13|133.73|134.02|133.62|134.13|133.73|134|133.6|15
1733506520000|2024-12-06 17:35:20|134.03|133.63|133.89|133.49|134.03|133.63|133.86|133.46|23
1733506530000|2024-12-06 17:35:30|133.88|133.48|133.93|133.53|133.95|133.55|133.86|133.46|27
1733506540000|2024-12-06 17:35:40|133.94|133.54|133.93|133.53|133.94|133.54|133.92|133.52|12
1733506550000|2024-12-06 17:35:50|133.92|133.52|133.98|133.58|134.03|133.63|133.92|133.52|14
1733506560000|2024-12-06 17:36:00|133.99|133.59|133.94|133.54|133.99|133.59|133.92|133.52|18
1733506570000|2024-12-06 17:36:10|133.95|133.55|133.98|133.58|133.99|133.59|133.95|133.55|14
1733506580000|2024-12-06 17:36:20|133.97|133.57|133.91|133.51|133.97|133.57|133.9|133.5|17
1733506590000|2024-12-06 17:36:30|133.92|133.52|133.92|133.52|133.93|133.53|133.91|133.51|15
1733506600000|2024-12-06 17:36:40|133.91|133.51|133.91|133.51|133.97|133.57|133.89|133.49|17
1733506610000|2024-12-06 17:36:50|133.92|133.52|134.06|133.66|134.06|133.66|133.92|133.52|16
1733506620000|2024-12-06 17:37:00|134.08|133.68|133.96|133.56|134.09|133.69|133.96|133.56|17
1733506630000|2024-12-06 17:37:10|133.94|133.54|133.98|133.58|133.98|133.58|133.93|133.53|18
1733506640000|2024-12-06 17:37:20|133.97|133.57|133.98|133.58|133.99|133.59|133.97|133.57|6
1733506650000|2024-12-06 17:37:30|133.99|133.59|134.06|133.66|134.07|133.67|133.99|133.59|19
1733506660000|2024-12-06 17:37:40|134.07|133.67|134.03|133.63|134.08|133.68|134.01|133.61|14
1733506670000|2024-12-06 17:37:50|134.02|133.62|134.05|133.65|134.08|133.68|134.02|133.62|18
1733506680000|2024-12-06 17:38:00|134.06|133.66|134.09|133.69|134.11|133.71|134.04|133.64|16
1733506690000|2024-12-06 17:38:10|134.08|133.68|134.08|133.68|134.12|133.72|134.07|133.67|19
1733506700000|2024-12-06 17:38:20|134.09|133.69|134|133.6|134.12|133.72|134|133.6|19
1733506710000|2024-12-06 17:38:30|133.98|133.58|133.95|133.55|134|133.6|133.94|133.54|10
1733506720000|2024-12-06 17:38:40|133.94|133.54|133.9|133.5|134|133.6|133.9|133.5|16
1733506730000|2024-12-06 17:38:50|133.91|133.51|133.94|133.54|133.94|133.54|133.91|133.51|6
1733506740000|2024-12-06 17:39:00|133.95|133.55|133.94|133.54|133.96|133.56|133.92|133.52|17
1733506750000|2024-12-06 17:39:10|133.88|133.48|133.87|133.47|133.89|133.49|133.8|133.4|20
1733506760000|2024-12-06 17:39:20|133.88|133.48|133.82|133.42|133.88|133.48|133.8|133.4|10
1733506770000|2024-12-06 17:39:30|133.81|133.41|133.83|133.43|133.88|133.48|133.81|133.41|20
1733506780000|2024-12-06 17:39:40|133.84|133.44|133.88|133.48|133.97|133.57|133.83|133.43|17
1733506790000|2024-12-06 17:39:50|133.89|133.49|133.89|133.49|133.9|133.5|133.87|133.47|12
1733506800000|2024-12-06 17:40:00|133.9|133.5|134.04|133.64|134.04|133.64|133.87|133.47|22
1733506810000|2024-12-06 17:40:10|134.05|133.65|134.08|133.68|134.1|133.7|134.05|133.65|17
1733506820000|2024-12-06 17:40:20|134.09|133.69|134.09|133.69|134.11|133.71|134.09|133.69|13
1733506830000|2024-12-06 17:40:30|134.1|133.7|134.19|133.79|134.21|133.81|134.09|133.69|12
1733506840000|2024-12-06 17:40:40|134.16|133.76|134.07|133.67|134.16|133.76|134.07|133.67|15
1733506850000|2024-12-06 17:40:50|134.1|133.7|133.99|133.59|134.13|133.73|133.96|133.56|22
1733506860000|2024-12-06 17:41:00|133.98|133.58|134.09|133.69|134.11|133.71|133.97|133.57|21
1733506870000|2024-12-06 17:41:10|134.1|133.7|134.26|133.86|134.27|133.87|134.1|133.7|20
1733506880000|2024-12-06 17:41:20|134.2|133.8|134.12|133.72|134.2|133.8|134.12|133.72|11
1733506890000|2024-12-06 17:41:30|134.11|133.71|134|133.6|134.13|133.73|133.97|133.57|13
1733506900000|2024-12-06 17:41:40|133.99|133.59|134.18|133.78|134.18|133.78|133.99|133.59|20
1733506910000|2024-12-06 17:41:50|134.09|133.69|134.23|133.83|134.23|133.83|134.01|133.61|19
1733506920000|2024-12-06 17:42:00|134.24|133.84|134.23|133.83|134.37|133.97|134.22|133.82|12
1733506930000|2024-12-06 17:42:10|134.24|133.84|134.15|133.75|134.24|133.84|134.15|133.75|5
1733506940000|2024-12-06 17:42:20|134.19|133.79|134.29|133.89|134.31|133.91|134.19|133.79|9
1733506950000|2024-12-06 17:42:30|134.27|133.87|134.45|134.05|134.45|134.05|134.25|133.85|13
1733506960000|2024-12-06 17:42:40|134.47|134.07|134.47|134.07|134.5|134.1|134.46|134.06|6
1733506970000|2024-12-06 17:42:50|134.48|134.08|134.55|134.15|134.59|134.19|134.48|134.08|10
1733506980000|2024-12-06 17:43:00|134.57|134.17|134.61|134.21|134.65|134.25|134.57|134.17|8
1733506990000|2024-12-06 17:43:10|134.58|134.18|134.54|134.14|134.58|134.18|134.54|134.14|6
1733507000000|2024-12-06 17:43:20|134.53|134.13|134.54|134.14|134.54|134.14|134.53|134.13|4
1733507010000|2024-12-06 17:43:30|134.53|134.13|134.56|134.16|134.59|134.19|134.53|134.13|7
1733507020000|2024-12-06 17:43:40|134.54|134.14|134.67|134.27|134.68|134.28|134.54|134.14|10
1733507030000|2024-12-06 17:43:50|134.66|134.26|134.76|134.36|134.76|134.36|134.66|134.26|9
1733507040000|2024-12-06 17:44:00|134.77|134.37|134.75|134.35|134.8|134.4|134.75|134.35|6
1733507050000|2024-12-06 17:44:10|134.76|134.36|134.8|134.4|134.85|134.45|134.76|134.36|8
1733507060000|2024-12-06 17:44:20|134.84|134.44|134.8|134.4|134.84|134.44|134.8|134.4|3
1733507070000|2024-12-06 17:44:30|134.77|134.37|134.74|134.34|134.77|134.37|134.74|134.34|6
1733507080000|2024-12-06 17:44:40|134.73|134.33|134.73|134.33|134.78|134.38|134.72|134.32|7
1733507090000|2024-12-06 17:44:50|134.74|134.34|134.72|134.32|134.74|134.34|134.72|134.32|6
1733507100000|2024-12-06 17:45:00|134.75|134.35|134.75|134.35|134.77|134.37|134.75|134.35|7
1733507110000|2024-12-06 17:45:10|134.74|134.34|134.68|134.28|134.74|134.34|134.68|134.28|5
1733507120000|2024-12-06 17:45:20|134.66|134.26|134.7|134.3|134.71|134.31|134.65|134.25|6
1733507130000|2024-12-06 17:45:30|134.72|134.32|134.75|134.35|134.77|134.37|134.72|134.32|7
1733507140000|2024-12-06 17:45:40|134.58|134.18|134.32|133.92|134.58|134.18|134.32|133.92|6
1733507150000|2024-12-06 17:45:50|134.28|133.88|134.09|133.69|134.28|133.88|134.05|133.65|7
1733507160000|2024-12-06 17:46:00|134.11|133.71|134.2|133.8|134.2|133.8|134.11|133.71|6
1733507170000|2024-12-06 17:46:10|134.21|133.81|134.25|133.85|134.33|133.93|134.21|133.81|10
1733507180000|2024-12-06 17:46:20|134.19|133.79|134.09|133.69|134.2|133.8|134.04|133.64|12
1733507190000|2024-12-06 17:46:30|134.05|133.65|133.98|133.58|134.05|133.65|133.98|133.58|6
1733507200000|2024-12-06 17:46:40|133.99|133.59|134.02|133.62|134.03|133.63|133.98|133.58|8
1733507210000|2024-12-06 17:46:50|134.03|133.63|134.05|133.65|134.06|133.66|133.99|133.59|10
1733507220000|2024-12-06 17:47:00|134.06|133.66|134.25|133.85|134.25|133.85|134.06|133.66|9
1733507230000|2024-12-06 17:47:10|134.27|133.87|134.33|133.93|134.35|133.95|134.26|133.86|12
1733507240000|2024-12-06 17:47:20|134.35|133.95|134.36|133.96|134.44|134.04|134.35|133.95|15
1733507250000|2024-12-06 17:47:30|134.35|133.95|134.25|133.85|134.36|133.96|134.2|133.8|10
1733507260000|2024-12-06 17:47:40|134.27|133.87|134.36|133.96|134.36|133.96|134.27|133.87|5
1733507270000|2024-12-06 17:47:50|134.37|133.97|134.37|133.97|134.39|133.99|134.37|133.97|4
1733507280000|2024-12-06 17:48:00|134.39|133.99|134.44|134.04|134.44|134.04|134.37|133.97|12
1733507290000|2024-12-06 17:48:10|134.43|134.03|134.52|134.12|134.52|134.12|134.43|134.03|6
1733507300000|2024-12-06 17:48:20|134.51|134.11|134.64|134.24|134.64|134.24|134.51|134.11|18
1733507310000|2024-12-06 17:48:30|134.66|134.26|134.75|134.35|134.78|134.38|134.66|134.26|11
1733507320000|2024-12-06 17:48:40|134.73|134.33|134.73|134.33|134.73|134.33|134.68|134.28|12
1733507330000|2024-12-06 17:48:50|134.68|134.28|134.76|134.36|134.76|134.36|134.68|134.28|8
1733507340000|2024-12-06 17:49:00|134.75|134.35|134.73|134.33|134.75|134.35|134.73|134.33|5
1733507350000|2024-12-06 17:49:10|134.7|134.3|134.64|134.24|134.71|134.31|134.64|134.24|5
1733507360000|2024-12-06 17:49:20|134.63|134.23|134.72|134.32|134.72|134.32|134.63|134.23|10
1733507370000|2024-12-06 17:49:30|134.71|134.31|134.66|134.26|134.77|134.37|134.66|134.26|10
1733507380000|2024-12-06 17:49:40|134.68|134.28|134.64|134.24|134.7|134.3|134.61|134.21|10
1733507390000|2024-12-06 17:49:50|134.65|134.25|134.7|134.3|134.7|134.3|134.65|134.25|6
1733507400000|2024-12-06 17:50:00|134.66|134.26|134.72|134.32|134.72|134.32|134.66|134.26|12
1733507410000|2024-12-06 17:50:10|134.71|134.31|134.83|134.43|134.83|134.43|134.7|134.3|13
1733507420000|2024-12-06 17:50:20|134.85|134.45|134.92|134.52|134.93|134.53|134.84|134.44|8
1733507430000|2024-12-06 17:50:30|134.96|134.56|135.06|134.66|135.07|134.67|134.96|134.56|11
1733507440000|2024-12-06 17:50:40|135.05|134.65|135.06|134.66|135.06|134.66|135.02|134.62|6
1733507450000|2024-12-06 17:50:50|135.03|134.63|135.11|134.71|135.11|134.71|135.03|134.63|6
1733507460000|2024-12-06 17:51:00|135.09|134.69|135.02|134.62|135.09|134.69|135.01|134.61|4
1733507470000|2024-12-06 17:51:10|134.9|134.5|135.1|134.7|135.1|134.7|134.9|134.5|12
1733507480000|2024-12-06 17:51:20|135.09|134.69|135.08|134.68|135.09|134.69|135.07|134.67|8
1733507490000|2024-12-06 17:51:30|135.07|134.67|135.09|134.69|135.09|134.69|135.07|134.67|4
1733507500000|2024-12-06 17:51:40|135.11|134.71|135.09|134.69|135.13|134.73|135.09|134.69|6
1733507510000|2024-12-06 17:51:50|135.08|134.68|135.05|134.65|135.1|134.7|135.05|134.65|6
1733507520000|2024-12-06 17:52:00|134.99|134.59|134.98|134.58|135.02|134.62|134.98|134.58|4
1733507530000|2024-12-06 17:52:10|134.99|134.59|134.95|134.55|135.02|134.62|134.92|134.52|8
1733507540000|2024-12-06 17:52:20|134.96|134.56|134.97|134.57|134.99|134.59|134.93|134.53|9
1733507550000|2024-12-06 17:52:30|134.98|134.58|134.99|134.59|135|134.6|134.96|134.56|12
1733507560000|2024-12-06 17:52:40|134.97|134.57|135.01|134.61|135.01|134.61|134.96|134.56|6
1733507570000|2024-12-06 17:52:50|135.02|134.62|135.08|134.68|135.09|134.69|135.02|134.62|8
1733507580000|2024-12-06 17:53:00|135.12|134.72|135.13|134.73|135.13|134.73|135.12|134.72|2
1733507590000|2024-12-06 17:53:10|135.1|134.7|134.99|134.59|135.1|134.7|134.99|134.59|7
1733507600000|2024-12-06 17:53:20|134.97|134.57|135.03|134.63|135.04|134.64|134.96|134.56|9
1733507610000|2024-12-06 17:53:30|135.01|134.61|135.07|134.67|135.1|134.7|135.01|134.61|16
1733507620000|2024-12-06 17:53:40|135.09|134.69|135.13|134.73|135.13|134.73|135.09|134.69|3
1733507630000|2024-12-06 17:53:50|135.14|134.74|135.16|134.76|135.18|134.78|135.14|134.74|6
1733507640000|2024-12-06 17:54:00|135.17|134.77|135.12|134.72|135.17|134.77|135.12|134.72|3
1733507650000|2024-12-06 17:54:10|135.13|134.73|135.11|134.71|135.15|134.75|135.11|134.71|10
1733507660000|2024-12-06 17:54:20|135.09|134.69|134.98|134.58|135.09|134.69|134.98|134.58|5
1733507670000|2024-12-06 17:54:30|134.96|134.56|134.99|134.59|135|134.6|134.96|134.56|4
1733507680000|2024-12-06 17:54:40|134.97|134.57|134.98|134.58|135.01|134.61|134.96|134.56|7
1733507690000|2024-12-06 17:54:50|134.91|134.51|134.83|134.43|134.91|134.51|134.83|134.43|3
1733507700000|2024-12-06 17:55:00|134.85|134.45|134.95|134.55|134.95|134.55|134.85|134.45|7
1733507710000|2024-12-06 17:55:10|134.84|134.44|134.77|134.37|134.84|134.44|134.74|134.34|5
1733507720000|2024-12-06 17:55:20|134.76|134.36|134.54|134.14|134.76|134.36|134.54|134.14|9
1733507730000|2024-12-06 17:55:30|134.47|134.07|134.32|133.92|134.48|134.08|134.27|133.87|11
1733507740000|2024-12-06 17:55:40|134.3|133.9|134.45|134.05|134.45|134.05|134.3|133.9|13
1733507750000|2024-12-06 17:55:50|134.43|134.03|134.54|134.14|134.55|134.15|134.43|134.03|9
1733507760000|2024-12-06 17:56:00|134.53|134.13|134.62|134.22|134.62|134.22|134.52|134.12|13
1733507770000|2024-12-06 17:56:10|134.63|134.23|134.56|134.16|134.68|134.28|134.56|134.16|11
1733507780000|2024-12-06 17:56:20|134.54|134.14|134.58|134.18|134.58|134.18|134.54|134.14|5
1733507790000|2024-12-06 17:56:30|134.56|134.16|134.58|134.18|134.58|134.18|134.54|134.14|12
1733507800000|2024-12-06 17:56:40|134.59|134.19|134.56|134.16|134.6|134.2|134.52|134.12|7
1733507810000|2024-12-06 17:56:50|134.54|134.14|134.57|134.17|134.57|134.17|134.54|134.14|4
1733507820000|2024-12-06 17:57:00|134.61|134.21|134.7|134.3|134.71|134.31|134.6|134.2|10
1733507830000|2024-12-06 17:57:10|134.69|134.29|134.79|134.39|134.79|134.39|134.69|134.29|7
1733507840000|2024-12-06 17:57:20|134.77|134.37|134.7|134.3|134.77|134.37|134.7|134.3|7
1733507850000|2024-12-06 17:57:30|134.65|134.25|134.65|134.25|134.66|134.26|134.65|134.25|3
1733507860000|2024-12-06 17:57:40|134.6|134.2|134.63|134.23|134.63|134.23|134.6|134.2|7
1733507870000|2024-12-06 17:57:50|134.62|134.22|134.6|134.2|134.63|134.23|134.6|134.2|6
1733507880000|2024-12-06 17:58:00|134.57|134.17|134.59|134.19|134.59|134.19|134.53|134.13|12
1733507890000|2024-12-06 17:58:10|134.56|134.16|134.51|134.11|134.56|134.16|134.48|134.08|8
1733507900000|2024-12-06 17:58:20|134.5|134.1|134.48|134.08|134.5|134.1|134.47|134.07|6
1733507910000|2024-12-06 17:58:30|134.47|134.07|134.44|134.04|134.48|134.08|134.44|134.04|5
1733507920000|2024-12-06 17:58:40|134.43|134.03|134.49|134.09|134.5|134.1|134.43|134.03|5
1733507930000|2024-12-06 17:58:50|134.5|134.1|134.46|134.06|134.5|134.1|134.43|134.03|9
1733507940000|2024-12-06 17:59:00|134.45|134.05|134.31|133.91|134.45|134.05|134.31|133.91|8
1733507950000|2024-12-06 17:59:10|134.2|133.8|134.17|133.77|134.23|133.83|134.09|133.69|19
1733507960000|2024-12-06 17:59:20|134.16|133.76|134.15|133.75|134.19|133.79|134.12|133.72|26
1733507970000|2024-12-06 17:59:30|134.17|133.77|134.19|133.79|134.25|133.85|134.17|133.77|14
1733507980000|2024-12-06 17:59:40|134.2|133.8|134.25|133.85|134.25|133.85|134.18|133.78|10
1733507990000|2024-12-06 17:59:50|134.23|133.83|134.18|133.78|134.23|133.83|134.18|133.78|8
1733508000000|2024-12-06 18:00:00|134.19|133.79|134.25|133.85|134.25|133.85|134.19|133.79|17
1733508010000|2024-12-06 18:00:10|134.26|133.86|134.3|133.9|134.33|133.93|134.25|133.85|12
1733508020000|2024-12-06 18:00:20|134.29|133.89|134.45|134.05|134.46|134.06|134.27|133.87|14
1733508030000|2024-12-06 18:00:30|134.44|134.04|134.47|134.07|134.48|134.08|134.35|133.95|12
1733508040000|2024-12-06 18:00:40|134.49|134.09|134.48|134.08|134.49|134.09|134.48|134.08|2
1733508050000|2024-12-06 18:00:50|134.47|134.07|134.44|134.04|134.47|134.07|134.36|133.96|15
1733508060000|2024-12-06 18:01:00|134.43|134.03|134.24|133.84|134.43|134.03|134.23|133.83|10
1733508070000|2024-12-06 18:01:10|134.25|133.85|134.36|133.96|134.36|133.96|134.17|133.77|11
1733508080000|2024-12-06 18:01:20|134.35|133.95|134.45|134.05|134.45|134.05|134.31|133.91|19
1733508090000|2024-12-06 18:01:30|134.47|134.07|134.64|134.24|134.64|134.24|134.47|134.07|13
1733508100000|2024-12-06 18:01:40|134.65|134.25|134.55|134.15|134.65|134.25|134.53|134.13|17
1733508110000|2024-12-06 18:01:50|134.51|134.11|134.46|134.06|134.51|134.11|134.43|134.03|12
1733508120000|2024-12-06 18:02:00|134.47|134.07|134.63|134.23|134.63|134.23|134.47|134.07|12
1733508130000|2024-12-06 18:02:10|134.65|134.25|134.68|134.28|134.68|134.28|134.61|134.21|20
1733508140000|2024-12-06 18:02:20|134.73|134.33|134.71|134.31|134.74|134.34|134.71|134.31|5
1733508150000|2024-12-06 18:02:30|134.68|134.28|134.67|134.27|134.68|134.28|134.62|134.22|19
1733508160000|2024-12-06 18:02:40|134.69|134.29|134.64|134.24|134.71|134.31|134.61|134.21|8
1733508170000|2024-12-06 18:02:50|134.67|134.27|134.78|134.38|134.78|134.38|134.67|134.27|10
1733508180000|2024-12-06 18:03:00|134.79|134.39|134.82|134.42|134.84|134.44|134.79|134.39|17
1733508190000|2024-12-06 18:03:10|134.81|134.41|134.7|134.3|134.81|134.41|134.7|134.3|8
1733508200000|2024-12-06 18:03:20|134.71|134.31|134.73|134.33|134.74|134.34|134.7|134.3|6
1733508210000|2024-12-06 18:03:30|134.72|134.32|134.64|134.24|134.72|134.32|134.64|134.24|5
1733508220000|2024-12-06 18:03:40|134.66|134.26|134.59|134.19|134.68|134.28|134.58|134.18|16
1733508230000|2024-12-06 18:03:50|134.58|134.18|134.66|134.26|134.66|134.26|134.56|134.16|21
1733508240000|2024-12-06 18:04:00|134.67|134.27|134.73|134.33|134.73|134.33|134.63|134.23|14
1733508250000|2024-12-06 18:04:10|134.74|134.34|134.75|134.35|134.77|134.37|134.74|134.34|14
1733508260000|2024-12-06 18:04:20|134.74|134.34|134.61|134.21|134.75|134.35|134.61|134.21|9
1733508270000|2024-12-06 18:04:30|134.62|134.22|134.71|134.31|134.72|134.32|134.62|134.22|15
1733508280000|2024-12-06 18:04:40|134.7|134.3|134.68|134.28|134.73|134.33|134.68|134.28|8
1733508290000|2024-12-06 18:04:50|134.69|134.29|134.77|134.37|134.82|134.42|134.69|134.29|8
1733508300000|2024-12-06 18:05:00|134.74|134.34|134.98|134.58|134.98|134.58|134.74|134.34|16
1733508310000|2024-12-06 18:05:10|135|134.6|134.96|134.56|135|134.6|134.96|134.56|12
1733508320000|2024-12-06 18:05:20|134.95|134.55|135.05|134.65|135.05|134.65|134.95|134.55|8
1733508330000|2024-12-06 18:05:30|135.04|134.64|135.03|134.63|135.06|134.66|135.02|134.62|12
1733508340000|2024-12-06 18:05:40|135.01|134.61|135.01|134.61|135.03|134.63|135|134.6|24
1733508350000|2024-12-06 18:05:50|135.02|134.62|135|134.6|135.02|134.62|135|134.6|7
1733508360000|2024-12-06 18:06:00|135.01|134.61|135.03|134.63|135.05|134.65|135.01|134.61|15
1733508370000|2024-12-06 18:06:10|135.02|134.62|134.99|134.59|135.02|134.62|134.99|134.59|3
1733508380000|2024-12-06 18:06:20|135|134.6|135|134.6|135|134.6|135|134.6|1
1733508390000|2024-12-06 18:06:30|134.99|134.59|135.08|134.68|135.08|134.68|134.99|134.59|6
1733508400000|2024-12-06 18:06:40|135.09|134.69|135.1|134.7|135.1|134.7|135.09|134.69|2
1733508410000|2024-12-06 18:06:50|135.11|134.71|135.11|134.71|135.13|134.73|135.11|134.71|8
1733508420000|2024-12-06 18:07:00|135.1|134.7|135.06|134.66|135.11|134.71|135.02|134.62|13
1733508430000|2024-12-06 18:07:10|135.08|134.68|135.22|134.82|135.22|134.82|135.08|134.68|11
1733508440000|2024-12-06 18:07:20|135.29|134.89|135.38|134.98|135.38|134.98|135.29|134.89|19
1733508450000|2024-12-06 18:07:30|135.39|134.99|135.35|134.95|135.39|134.99|135.35|134.95|12
1733508460000|2024-12-06 18:07:40|135.36|134.96|135.36|134.96|135.4|135|135.35|134.95|20
1733508470000|2024-12-06 18:07:50|135.35|134.95|135.35|134.95|135.35|134.95|135.27|134.87|19
1733508480000|2024-12-06 18:08:00|135.34|134.94|135.34|134.94|135.35|134.95|135.32|134.92|11
1733508490000|2024-12-06 18:08:10|135.36|134.96|135.48|135.08|135.52|135.12|135.35|134.95|18
1733508500000|2024-12-06 18:08:20|135.49|135.09|135.51|135.11|135.55|135.15|135.49|135.09|9
1733508510000|2024-12-06 18:08:30|135.5|135.1|135.45|135.05|135.5|135.1|135.44|135.04|10
1733508520000|2024-12-06 18:08:40|135.46|135.06|135.38|134.98|135.47|135.07|135.36|134.96|23
1733508530000|2024-12-06 18:08:50|135.39|134.99|135.3|134.9|135.4|135|135.3|134.9|19
1733508540000|2024-12-06 18:09:00|135.29|134.89|135.41|135.01|135.44|135.04|135.29|134.89|17
1733508550000|2024-12-06 18:09:10|135.4|135|135.37|134.97|135.41|135.01|135.36|134.96|17
1733508560000|2024-12-06 18:09:20|135.36|134.96|135.33|134.93|135.36|134.96|135.32|134.92|9
1733508570000|2024-12-06 18:09:30|135.34|134.94|135.24|134.84|135.35|134.95|135.24|134.84|13
1733508580000|2024-12-06 18:09:40|135.23|134.83|135.2|134.8|135.23|134.83|135.2|134.8|11
1733508590000|2024-12-06 18:09:50|135.21|134.81|135.18|134.78|135.22|134.82|135.15|134.75|12
1733508600000|2024-12-06 18:10:00|135.17|134.77|135.28|134.88|135.29|134.89|135.17|134.77|16
1733508610000|2024-12-06 18:10:10|135.3|134.9|135.3|134.9|135.31|134.91|135.28|134.88|10
1733508620000|2024-12-06 18:10:20|135.31|134.91|135.25|134.85|135.31|134.91|135.24|134.84|9
1733508630000|2024-12-06 18:10:30|135.26|134.86|135.32|134.92|135.33|134.93|135.26|134.86|11
1733508640000|2024-12-06 18:10:40|135.3|134.9|135.26|134.86|135.3|134.9|135.25|134.85|16
1733508650000|2024-12-06 18:10:50|135.27|134.87|135.39|134.99|135.4|135|135.27|134.87|18
1733508660000|2024-12-06 18:11:00|135.4|135|135.46|135.06|135.47|135.07|135.39|134.99|21
1733508670000|2024-12-06 18:11:10|135.45|135.05|135.39|134.99|135.45|135.05|135.38|134.98|21
1733508680000|2024-12-06 18:11:20|135.38|134.98|135.32|134.92|135.38|134.98|135.31|134.91|15
1733508690000|2024-12-06 18:11:30|135.34|134.94|135.36|134.96|135.36|134.96|135.33|134.93|11
1733508700000|2024-12-06 18:11:40|135.37|134.97|135.48|135.08|135.51|135.11|135.37|134.97|11
1733508710000|2024-12-06 18:11:50|135.47|135.07|135.45|135.05|135.49|135.09|135.44|135.04|15
1733508720000|2024-12-06 18:12:00|135.46|135.06|135.4|135|135.46|135.06|135.4|135|23
1733508730000|2024-12-06 18:12:10|135.39|134.99|135.31|134.91|135.39|134.99|135.31|134.91|15
1733508740000|2024-12-06 18:12:20|135.32|134.92|135.37|134.97|135.38|134.98|135.32|134.92|8
1733508750000|2024-12-06 18:12:30|135.36|134.96|135.28|134.88|135.37|134.97|135.28|134.88|11
1733508760000|2024-12-06 18:12:40|135.27|134.87|135.21|134.81|135.27|134.87|135.18|134.78|14
1733508770000|2024-12-06 18:12:50|135.2|134.8|135.25|134.85|135.28|134.88|135.2|134.8|15
1733508780000|2024-12-06 18:13:00|135.24|134.84|135.11|134.71|135.25|134.85|135.11|134.71|16
1733508790000|2024-12-06 18:13:10|135.1|134.7|135.1|134.7|135.13|134.73|135.07|134.67|17
1733508800000|2024-12-06 18:13:20|135.09|134.69|135.05|134.65|135.12|134.72|135.05|134.65|17
1733508810000|2024-12-06 18:13:30|135.04|134.64|135.08|134.68|135.13|134.73|135.04|134.64|18
1733508820000|2024-12-06 18:13:40|135.09|134.69|135.11|134.71|135.13|134.73|135.08|134.68|14
1733508830000|2024-12-06 18:13:50|135.09|134.69|135.05|134.65|135.09|134.69|135.03|134.63|6
1733508840000|2024-12-06 18:14:00|135.04|134.64|135.11|134.71|135.11|134.71|135.03|134.63|10
1733508850000|2024-12-06 18:14:10|135.12|134.72|135.08|134.68|135.13|134.73|135.07|134.67|12
1733508860000|2024-12-06 18:14:20|135.06|134.66|135.09|134.69|135.1|134.7|135.06|134.66|10
1733508870000|2024-12-06 18:14:30|135.08|134.68|135.09|134.69|135.1|134.7|135.07|134.67|7
1733508880000|2024-12-06 18:14:40|135.1|134.7|135.19|134.79|135.19|134.79|135.05|134.65|12
1733508890000|2024-12-06 18:14:50|135.2|134.8|135.25|134.85|135.25|134.85|135.2|134.8|5
1733508900000|2024-12-06 18:15:00|135.24|134.84|135.42|135.02|135.42|135.02|135.24|134.84|17
1733508910000|2024-12-06 18:15:10|135.41|135.01|135.47|135.07|135.48|135.08|135.38|134.98|15
1733508920000|2024-12-06 18:15:20|135.46|135.06|135.44|135.04|135.5|135.1|135.42|135.02|14
1733508930000|2024-12-06 18:15:30|135.45|135.05|135.49|135.09|135.49|135.09|135.43|135.03|17
1733508940000|2024-12-06 18:15:40|135.5|135.1|135.41|135.01|135.51|135.11|135.4|135|16
1733508950000|2024-12-06 18:15:50|135.42|135.02|135.43|135.03|135.44|135.04|135.41|135.01|19
1733508960000|2024-12-06 18:16:00|135.44|135.04|135.36|134.96|135.45|135.05|135.34|134.94|15
1733508970000|2024-12-06 18:16:10|135.35|134.95|135.36|134.96|135.38|134.98|135.35|134.95|12
1733508980000|2024-12-06 18:16:20|135.34|134.94|135.32|134.92|135.34|134.94|135.26|134.86|16
1733508990000|2024-12-06 18:16:30|135.31|134.91|135.33|134.93|135.34|134.94|135.31|134.91|13
1733509000000|2024-12-06 18:16:40|135.32|134.92|135.3|134.9|135.32|134.92|135.28|134.88|7
1733509010000|2024-12-06 18:16:50|135.28|134.88|135.29|134.89|135.29|134.89|135.24|134.84|11
1733509020000|2024-12-06 18:17:00|135.3|134.9|135.33|134.93|135.33|134.93|135.29|134.89|10
1733509030000|2024-12-06 18:17:10|135.32|134.92|135.33|134.93|135.34|134.94|135.32|134.92|10
1733509040000|2024-12-06 18:17:20|135.32|134.92|135.33|134.93|135.33|134.93|135.25|134.85|11
1733509050000|2024-12-06 18:17:30|135.31|134.91|135.42|135.02|135.42|135.02|135.31|134.91|13
1733509060000|2024-12-06 18:17:40|135.41|135.01|135.36|134.96|135.44|135.04|135.35|134.95|10
1733509070000|2024-12-06 18:17:50|135.35|134.95|135.34|134.94|135.35|134.95|135.32|134.92|6
1733509080000|2024-12-06 18:18:00|135.35|134.95|135.35|134.95|135.36|134.96|135.32|134.92|12
1733509090000|2024-12-06 18:18:10|135.36|134.96|135.31|134.91|135.36|134.96|135.31|134.91|9
1733509100000|2024-12-06 18:18:20|135.29|134.89|135.22|134.82|135.29|134.89|135.22|134.82|13
1733509110000|2024-12-06 18:18:30|135.23|134.83|135.24|134.84|135.24|134.84|135.22|134.82|12
1733509120000|2024-12-06 18:18:40|135.23|134.83|135.24|134.84|135.24|134.84|135.23|134.83|4
1733509130000|2024-12-06 18:18:50|135.22|134.82|135.24|134.84|135.24|134.84|135.18|134.78|9
1733509140000|2024-12-06 18:19:00|135.25|134.85|135.3|134.9|135.31|134.91|135.25|134.85|12
1733509150000|2024-12-06 18:19:10|135.31|134.91|135.2|134.8|135.31|134.91|135.2|134.8|10
1733509160000|2024-12-06 18:19:20|135.18|134.78|135.19|134.79|135.19|134.79|135.18|134.78|4
1733509170000|2024-12-06 18:19:30|135.2|134.8|135.18|134.78|135.21|134.81|135.17|134.77|13
1733509180000|2024-12-06 18:19:40|135.17|134.77|135.14|134.74|135.18|134.78|135.12|134.72|9
1733509190000|2024-12-06 18:19:50|135.16|134.76|135.17|134.77|135.18|134.78|135.16|134.76|12
1733509200000|2024-12-06 18:20:00|135.16|134.76|135.14|134.74|135.17|134.77|135.14|134.74|17
1733509210000|2024-12-06 18:20:10|135.15|134.75|135.12|134.72|135.15|134.75|135.06|134.66|15
1733509220000|2024-12-06 18:20:20|135.11|134.71|135.14|134.74|135.16|134.76|135.1|134.7|13
1733509230000|2024-12-06 18:20:30|135.15|134.75|135.12|134.72|135.15|134.75|135.08|134.68|17
1733509240000|2024-12-06 18:20:40|135.11|134.71|135.19|134.79|135.22|134.82|135.09|134.69|27
1733509250000|2024-12-06 18:20:50|135.2|134.8|135.2|134.8|135.2|134.8|135.18|134.78|5
1733509260000|2024-12-06 18:21:00|135.19|134.79|135.17|134.77|135.19|134.79|135.16|134.76|11
1733509270000|2024-12-06 18:21:10|135.18|134.78|135.12|134.72|135.18|134.78|135.12|134.72|14
1733509280000|2024-12-06 18:21:20|135.13|134.73|135.12|134.72|135.13|134.73|135.11|134.71|5
1733509290000|2024-12-06 18:21:30|135.13|134.73|135.15|134.75|135.15|134.75|135.12|134.72|9
1733509300000|2024-12-06 18:21:40|135.14|134.74|135.12|134.72|135.16|134.76|135.1|134.7|21
1733509310000|2024-12-06 18:21:50|135.13|134.73|135.11|134.71|135.13|134.73|135.11|134.71|5
1733509730000|2024-12-06 18:28:50|134.96|134.56|134.82|134.42|134.96|134.56|134.8|134.4|12
1733509740000|2024-12-06 18:29:00|134.83|134.43|134.8|134.4|134.85|134.45|134.8|134.4|7
1733509750000|2024-12-06 18:29:10|134.81|134.41|134.81|134.41|134.83|134.43|134.79|134.39|8
1733509760000|2024-12-06 18:29:20|134.79|134.39|134.76|134.36|134.79|134.39|134.76|134.36|4
1733509770000|2024-12-06 18:29:30|134.77|134.37|134.76|134.36|134.83|134.43|134.76|134.36|6
1733509780000|2024-12-06 18:29:40|134.75|134.35|134.74|134.34|134.76|134.36|134.73|134.33|7
1733509790000|2024-12-06 18:29:50|134.73|134.33|134.75|134.35|134.76|134.36|134.73|134.33|7
1733509800000|2024-12-06 18:30:00|134.74|134.34|134.73|134.33|134.74|134.34|134.67|134.27|16
1733509810000|2024-12-06 18:30:10|134.77|134.37|134.73|134.33|134.8|134.4|134.73|134.33|10
1733509820000|2024-12-06 18:30:20|134.74|134.34|134.69|134.29|134.78|134.38|134.69|134.29|11
1733509830000|2024-12-06 18:30:30|134.7|134.3|134.73|134.33|134.74|134.34|134.7|134.3|10
1733509840000|2024-12-06 18:30:40|134.72|134.32|134.72|134.32|134.72|134.32|134.68|134.28|13
1733509850000|2024-12-06 18:30:50|134.69|134.29|134.75|134.35|134.75|134.35|134.67|134.27|12
1733509860000|2024-12-06 18:31:00|134.77|134.37|134.64|134.24|134.78|134.38|134.64|134.24|13
1733509870000|2024-12-06 18:31:10|134.65|134.25|134.68|134.28|134.7|134.3|134.64|134.24|15
1733509880000|2024-12-06 18:31:20|134.69|134.29|134.79|134.39|134.79|134.39|134.69|134.29|13
1733509890000|2024-12-06 18:31:30|134.78|134.38|134.8|134.4|134.8|134.4|134.78|134.38|6
1733509900000|2024-12-06 18:31:40|134.81|134.41|134.84|134.44|134.85|134.45|134.81|134.41|9
1733509910000|2024-12-06 18:31:50|134.85|134.45|134.95|134.55|134.95|134.55|134.84|134.44|17
1733509920000|2024-12-06 18:32:00|134.96|134.56|134.86|134.46|134.96|134.56|134.86|134.46|8
1733509930000|2024-12-06 18:32:10|134.85|134.45|134.89|134.49|134.93|134.53|134.85|134.45|10
1733509940000|2024-12-06 18:32:20|134.9|134.5|134.85|134.45|134.92|134.52|134.85|134.45|12
1733509950000|2024-12-06 18:32:30|134.86|134.46|134.83|134.43|134.87|134.47|134.83|134.43|7
1733509960000|2024-12-06 18:32:40|134.82|134.42|134.88|134.48|134.89|134.49|134.77|134.37|15
1733509970000|2024-12-06 18:32:50|134.83|134.43|134.84|134.44|134.84|134.44|134.82|134.42|16
1733509980000|2024-12-06 18:33:00|134.83|134.43|134.83|134.43|134.85|134.45|134.82|134.42|10
1733509990000|2024-12-06 18:33:10|134.84|134.44|134.85|134.45|134.85|134.45|134.83|134.43|6
1733510000000|2024-12-06 18:33:20|134.84|134.44|134.83|134.43|134.86|134.46|134.83|134.43|11
1733510010000|2024-12-06 18:33:30|134.84|134.44|134.87|134.47|134.88|134.48|134.82|134.42|11
1733510020000|2024-12-06 18:33:40|134.86|134.46|134.86|134.46|134.87|134.47|134.83|134.43|13
1733510030000|2024-12-06 18:33:50|134.85|134.45|134.92|134.52|134.93|134.53|134.85|134.45|17
1733510040000|2024-12-06 18:34:00|134.91|134.51|134.97|134.57|134.97|134.57|134.91|134.51|8
1733510050000|2024-12-06 18:34:10|134.96|134.56|134.95|134.55|134.98|134.58|134.93|134.53|19
1733510060000|2024-12-06 18:34:20|134.96|134.56|134.86|134.46|134.99|134.59|134.83|134.43|21
1733510070000|2024-12-06 18:34:30|134.87|134.47|134.75|134.35|134.87|134.47|134.75|134.35|16
1733510080000|2024-12-06 18:34:40|134.74|134.34|134.86|134.46|134.86|134.46|134.74|134.34|23
1733510090000|2024-12-06 18:34:50|134.85|134.45|134.87|134.47|134.94|134.54|134.85|134.45|12
1733510100000|2024-12-06 18:35:00|134.88|134.48|134.8|134.4|134.89|134.49|134.76|134.36|21
1733510110000|2024-12-06 18:35:10|134.81|134.41|134.85|134.45|134.85|134.45|134.81|134.41|15
1733510120000|2024-12-06 18:35:20|134.84|134.44|134.8|134.4|134.84|134.44|134.76|134.36|12
1733510130000|2024-12-06 18:35:30|134.79|134.39|134.67|134.27|134.79|134.39|134.67|134.27|17
1733510140000|2024-12-06 18:35:40|134.69|134.29|134.48|134.08|134.69|134.29|134.48|134.08|21
1733510150000|2024-12-06 18:35:50|134.5|134.1|134.54|134.14|134.56|134.16|134.48|134.08|17
1733510160000|2024-12-06 18:36:00|134.53|134.13|134.53|134.13|134.6|134.2|134.51|134.11|19
1733510170000|2024-12-06 18:36:10|134.54|134.14|134.63|134.23|134.63|134.23|134.5|134.1|19
1733510180000|2024-12-06 18:36:20|134.64|134.24|134.64|134.24|134.72|134.32|134.63|134.23|25
1733510190000|2024-12-06 18:36:30|134.63|134.23|134.41|134.01|134.64|134.24|134.41|134.01|23
1733510200000|2024-12-06 18:36:40|134.42|134.02|134.62|134.22|134.62|134.22|134.39|133.99|20
1733510210000|2024-12-06 18:36:50|134.64|134.24|134.61|134.21|134.67|134.27|134.58|134.18|23
1733510220000|2024-12-06 18:37:00|134.6|134.2|134.63|134.23|134.64|134.24|134.6|134.2|16
1733510230000|2024-12-06 18:37:10|134.64|134.24|134.66|134.26|134.66|134.26|134.59|134.19|24
1733510240000|2024-12-06 18:37:20|134.65|134.25|134.62|134.22|134.66|134.26|134.59|134.19|16
1733510250000|2024-12-06 18:37:30|134.61|134.21|134.71|134.31|134.71|134.31|134.59|134.19|14
1733510260000|2024-12-06 18:37:40|134.7|134.3|134.57|134.17|134.71|134.31|134.55|134.15|19
1733510270000|2024-12-06 18:37:50|134.56|134.16|134.66|134.26|134.67|134.27|134.53|134.13|16
1733510280000|2024-12-06 18:38:00|134.65|134.25|134.67|134.27|134.69|134.29|134.65|134.25|12
1733510290000|2024-12-06 18:38:10|134.66|134.26|134.75|134.35|134.75|134.35|134.64|134.24|20
1733510300000|2024-12-06 18:38:20|134.74|134.34|134.75|134.35|134.75|134.35|134.68|134.28|19
1733510310000|2024-12-06 18:38:30|134.77|134.37|134.9|134.5|134.92|134.52|134.77|134.37|17
1733510320000|2024-12-06 18:38:40|134.89|134.49|134.9|134.5|134.92|134.52|134.89|134.49|8
1733510330000|2024-12-06 18:38:50|134.91|134.51|134.93|134.53|134.94|134.54|134.91|134.51|5
1733510340000|2024-12-06 18:39:00|134.95|134.55|134.95|134.55|134.97|134.57|134.94|134.54|16
1733510350000|2024-12-06 18:39:10|134.94|134.54|134.89|134.49|134.95|134.55|134.84|134.44|22
1733510360000|2024-12-06 18:39:20|134.88|134.48|134.94|134.54|134.94|134.54|134.87|134.47|17
1733510370000|2024-12-06 18:39:30|134.91|134.51|134.92|134.52|134.95|134.55|134.91|134.51|12
1733510380000|2024-12-06 18:39:40|134.91|134.51|134.88|134.48|134.94|134.54|134.87|134.47|21
1733510390000|2024-12-06 18:39:50|134.89|134.49|135.13|134.73|135.13|134.73|134.89|134.49|10
1733510400000|2024-12-06 18:40:00|135.12|134.72|135.07|134.67|135.2|134.8|135.03|134.63|15
1733510410000|2024-12-06 18:40:10|135.08|134.68|134.97|134.57|135.09|134.69|134.97|134.57|16
1733510420000|2024-12-06 18:40:20|134.98|134.58|134.97|134.57|134.98|134.58|134.93|134.53|19
1733510430000|2024-12-06 18:40:30|134.96|134.56|134.99|134.59|135.04|134.64|134.96|134.56|18
1733510440000|2024-12-06 18:40:40|134.98|134.58|134.99|134.59|134.99|134.59|134.95|134.55|16
1733510450000|2024-12-06 18:40:50|135|134.6|134.99|134.59|135.01|134.61|134.96|134.56|19
1733510460000|2024-12-06 18:41:00|134.98|134.58|134.92|134.52|134.99|134.59|134.89|134.49|20
1733510470000|2024-12-06 18:41:10|134.95|134.55|135.04|134.64|135.05|134.65|134.94|134.54|21
1733510480000|2024-12-06 18:41:20|135.05|134.65|134.89|134.49|135.05|134.65|134.89|134.49|17
1733510490000|2024-12-06 18:41:30|134.9|134.5|134.95|134.55|134.96|134.56|134.89|134.49|11
1733510500000|2024-12-06 18:41:40|134.96|134.56|134.95|134.55|134.96|134.56|134.94|134.54|4
1733510510000|2024-12-06 18:41:50|134.94|134.54|134.86|134.46|134.94|134.54|134.86|134.46|12
1733510520000|2024-12-06 18:42:00|134.87|134.47|134.95|134.55|134.95|134.55|134.84|134.44|14
1733510530000|2024-12-06 18:42:10|134.97|134.57|134.98|134.58|135.03|134.63|134.97|134.57|13
1733510540000|2024-12-06 18:42:20|134.99|134.59|134.97|134.57|135.02|134.62|134.97|134.57|15
1733510550000|2024-12-06 18:42:30|134.95|134.55|134.91|134.51|134.98|134.58|134.9|134.5|23
1733510560000|2024-12-06 18:42:40|134.9|134.5|134.94|134.54|134.94|134.54|134.9|134.5|16
1733510570000|2024-12-06 18:42:50|134.95|134.55|134.99|134.59|135|134.6|134.95|134.55|13
1733510580000|2024-12-06 18:43:00|134.98|134.58|134.95|134.55|134.99|134.59|134.94|134.54|13
1733510590000|2024-12-06 18:43:10|134.94|134.54|135|134.6|135|134.6|134.94|134.54|18
1733510600000|2024-12-06 18:43:20|135.02|134.62|135|134.6|135.02|134.62|134.98|134.58|9
1733510610000|2024-12-06 18:43:30|135.01|134.61|135|134.6|135.01|134.61|134.97|134.57|19
1733510620000|2024-12-06 18:43:40|135.01|134.61|134.97|134.57|135.01|134.61|134.97|134.57|6
1733510630000|2024-12-06 18:43:50|134.96|134.56|134.92|134.52|134.96|134.56|134.89|134.49|17
1733510640000|2024-12-06 18:44:00|134.91|134.51|134.86|134.46|134.91|134.51|134.86|134.46|9
1733510650000|2024-12-06 18:44:10|134.85|134.45|134.76|134.36|134.85|134.45|134.75|134.35|10
1733510660000|2024-12-06 18:44:20|134.75|134.35|134.76|134.36|134.76|134.36|134.71|134.31|6
1733510670000|2024-12-06 18:44:30|134.77|134.37|134.8|134.4|134.85|134.45|134.77|134.37|17
1733510680000|2024-12-06 18:44:40|134.79|134.39|134.78|134.38|134.82|134.42|134.78|134.38|16
1733510690000|2024-12-06 18:44:50|134.77|134.37|134.78|134.38|134.78|134.38|134.77|134.37|6
1733510700000|2024-12-06 18:45:00|134.79|134.39|134.79|134.39|134.79|134.39|134.79|134.39|1
1733510710000|2024-12-06 18:45:10|134.8|134.4|134.88|134.48|134.88|134.48|134.8|134.4|8
1733510720000|2024-12-06 18:45:20|134.89|134.49|134.83|134.43|134.89|134.49|134.83|134.43|13
1733510730000|2024-12-06 18:45:30|134.84|134.44|134.91|134.51|134.91|134.51|134.84|134.44|7
1733510740000|2024-12-06 18:45:40|134.9|134.5|134.92|134.52|134.98|134.58|134.9|134.5|13
1733510750000|2024-12-06 18:45:50|134.93|134.53|134.99|134.59|135|134.6|134.93|134.53|13
1733510760000|2024-12-06 18:46:00|134.96|134.56|134.94|134.54|134.98|134.58|134.94|134.54|10
1733510770000|2024-12-06 18:46:10|134.93|134.53|134.97|134.57|134.99|134.59|134.91|134.51|20
1733510780000|2024-12-06 18:46:20|134.98|134.58|135.01|134.61|135.01|134.61|134.97|134.57|17
1733510790000|2024-12-06 18:46:30|135.02|134.62|135.09|134.69|135.09|134.69|135.01|134.61|12
1733510800000|2024-12-06 18:46:40|135.1|134.7|135.16|134.76|135.17|134.77|135.1|134.7|13
1733510810000|2024-12-06 18:46:50|135.14|134.74|135.1|134.7|135.15|134.75|135.08|134.68|17
1733510820000|2024-12-06 18:47:00|135.09|134.69|135.07|134.67|135.1|134.7|135.06|134.66|13
1733510830000|2024-12-06 18:47:10|135.06|134.66|134.98|134.58|135.06|134.66|134.95|134.55|27
1733510840000|2024-12-06 18:47:20|134.99|134.59|135|134.6|135.01|134.61|134.99|134.59|10
1733510850000|2024-12-06 18:47:30|134.99|134.59|135.01|134.61|135.01|134.61|134.99|134.59|11
1733510860000|2024-12-06 18:47:40|134.98|134.58|134.96|134.56|134.98|134.58|134.95|134.55|13
1733510870000|2024-12-06 18:47:50|135|134.6|134.99|134.59|135|134.6|134.96|134.56|6
1733510880000|2024-12-06 18:48:00|134.97|134.57|134.99|134.59|135|134.6|134.97|134.57|3
1733510890000|2024-12-06 18:48:10|135.01|134.61|134.97|134.57|135.01|134.61|134.97|134.57|3
1733510900000|2024-12-06 18:48:20|134.93|134.53|134.94|134.54|134.94|134.54|134.89|134.49|6
1733510910000|2024-12-06 18:48:30|134.93|134.53|135.01|134.61|135.01|134.61|134.91|134.51|12
1733510920000|2024-12-06 18:48:40|135.02|134.62|135.02|134.62|135.03|134.63|135.02|134.62|3
1733510930000|2024-12-06 18:48:50|135.03|134.63|135.02|134.62|135.08|134.68|135.02|134.62|8
1733510940000|2024-12-06 18:49:00|135.04|134.64|135|134.6|135.05|134.65|135|134.6|15
1733510950000|2024-12-06 18:49:10|135.01|134.61|134.94|134.54|135.01|134.61|134.94|134.54|16
1733510960000|2024-12-06 18:49:20|134.93|134.53|134.88|134.48|134.93|134.53|134.88|134.48|7
1733510970000|2024-12-06 18:49:30|134.87|134.47|134.83|134.43|134.87|134.47|134.81|134.41|12
1733510980000|2024-12-06 18:49:40|134.82|134.42|134.82|134.42|134.89|134.49|134.82|134.42|13
1733510990000|2024-12-06 18:49:50|134.83|134.43|134.82|134.42|134.83|134.43|134.81|134.41|4
1733511000000|2024-12-06 18:50:00|134.81|134.41|134.98|134.58|134.98|134.58|134.81|134.41|18
1733511010000|2024-12-06 18:50:10|135|134.6|134.99|134.59|135.03|134.63|134.98|134.58|16
1733511020000|2024-12-06 18:50:20|135|134.6|134.95|134.55|135|134.6|134.95|134.55|17
1733511030000|2024-12-06 18:50:30|134.94|134.54|134.9|134.5|134.96|134.56|134.9|134.5|9
1733511040000|2024-12-06 18:50:40|134.89|134.49|134.78|134.38|134.89|134.49|134.78|134.38|19
1733511050000|2024-12-06 18:50:50|134.8|134.4|134.7|134.3|134.81|134.41|134.7|134.3|11
1733511060000|2024-12-06 18:51:00|134.68|134.28|134.71|134.31|134.71|134.31|134.68|134.28|14
1733511070000|2024-12-06 18:51:10|134.72|134.32|134.76|134.36|134.78|134.38|134.72|134.32|13
1733511080000|2024-12-06 18:51:20|134.77|134.37|134.84|134.44|134.84|134.44|134.76|134.36|9
1733511090000|2024-12-06 18:51:30|134.83|134.43|134.76|134.36|134.83|134.43|134.76|134.36|22
1733511100000|2024-12-06 18:51:40|134.77|134.37|134.78|134.38|134.78|134.38|134.77|134.37|8
1733511110000|2024-12-06 18:51:50|134.8|134.4|134.72|134.32|134.8|134.4|134.72|134.32|8
1733511120000|2024-12-06 18:52:00|134.71|134.31|134.67|134.27|134.71|134.31|134.66|134.26|16
1733511130000|2024-12-06 18:52:10|134.65|134.25|134.76|134.36|134.77|134.37|134.65|134.25|11
1733511140000|2024-12-06 18:52:20|134.74|134.34|134.77|134.37|134.77|134.37|134.74|134.34|7
1733511150000|2024-12-06 18:52:30|134.79|134.39|134.83|134.43|134.84|134.44|134.79|134.39|7
1733511160000|2024-12-06 18:52:40|134.82|134.42|134.84|134.44|134.84|134.44|134.82|134.42|16
1733511170000|2024-12-06 18:52:50|134.85|134.45|134.85|134.45|134.86|134.46|134.82|134.42|17
1733511180000|2024-12-06 18:53:00|134.88|134.48|134.9|134.5|134.91|134.51|134.86|134.46|17
1733511190000|2024-12-06 18:53:10|134.89|134.49|134.87|134.47|134.91|134.51|134.87|134.47|7
1733511200000|2024-12-06 18:53:20|134.86|134.46|134.8|134.4|134.87|134.47|134.8|134.4|11
1733511210000|2024-12-06 18:53:30|134.79|134.39|134.79|134.39|134.8|134.4|134.77|134.37|11
1733511220000|2024-12-06 18:53:40|134.8|134.4|134.78|134.38|134.8|134.4|134.76|134.36|17
1733511230000|2024-12-06 18:53:50|134.77|134.37|134.84|134.44|134.86|134.46|134.76|134.36|20
1733511240000|2024-12-06 18:54:00|134.83|134.43|134.86|134.46|134.86|134.46|134.83|134.43|6
1733511250000|2024-12-06 18:54:10|134.88|134.48|134.92|134.52|134.93|134.53|134.88|134.48|7
1733511260000|2024-12-06 18:54:20|134.93|134.53|134.91|134.51|134.95|134.55|134.91|134.51|13
1733511270000|2024-12-06 18:54:30|134.92|134.52|134.97|134.57|134.99|134.59|134.91|134.51|19
1733511280000|2024-12-06 18:54:40|134.98|134.58|135|134.6|135.01|134.61|134.97|134.57|8
1733511290000|2024-12-06 18:54:50|134.99|134.59|134.92|134.52|134.99|134.59|134.91|134.51|14
1733511300000|2024-12-06 18:55:00|134.93|134.53|134.89|134.49|134.93|134.53|134.89|134.49|7
1733511310000|2024-12-06 18:55:10|134.87|134.47|134.61|134.21|134.87|134.47|134.61|134.21|17
1733511320000|2024-12-06 18:55:20|134.62|134.22|134.64|134.24|134.67|134.27|134.6|134.2|17
1733511330000|2024-12-06 18:55:30|134.65|134.25|134.78|134.38|134.79|134.39|134.65|134.25|14
1733511340000|2024-12-06 18:55:40|134.76|134.36|134.78|134.38|134.8|134.4|134.76|134.36|15
1733511350000|2024-12-06 18:55:50|134.79|134.39|134.82|134.42|134.85|134.45|134.79|134.39|14
1733511360000|2024-12-06 18:56:00|134.81|134.41|134.9|134.5|134.9|134.5|134.78|134.38|17
1733511370000|2024-12-06 18:56:10|134.89|134.49|134.89|134.49|134.89|134.49|134.86|134.46|21
1733511380000|2024-12-06 18:56:20|134.88|134.48|134.9|134.5|134.9|134.5|134.88|134.48|5
1733511390000|2024-12-06 18:56:30|134.89|134.49|134.89|134.49|134.9|134.5|134.89|134.49|3
1733511400000|2024-12-06 18:56:40|134.88|134.48|134.96|134.56|134.96|134.56|134.88|134.48|9
1733511410000|2024-12-06 18:56:50|135.03|134.63|135.01|134.61|135.04|134.64|135.01|134.61|11
1733511420000|2024-12-06 18:57:00|135|134.6|134.9|134.5|135|134.6|134.89|134.49|11
1733511430000|2024-12-06 18:57:10|134.89|134.49|134.92|134.52|134.93|134.53|134.89|134.49|13
1733511440000|2024-12-06 18:57:20|134.91|134.51|134.93|134.53|135.02|134.62|134.91|134.51|19
1733511450000|2024-12-06 18:57:30|134.92|134.52|134.95|134.55|134.97|134.57|134.92|134.52|19
1733511460000|2024-12-06 18:57:40|134.96|134.56|135.04|134.64|135.05|134.65|134.96|134.56|16
1733511470000|2024-12-06 18:57:50|135.02|134.62|135.03|134.63|135.04|134.64|135.02|134.62|12
1733511480000|2024-12-06 18:58:00|135.02|134.62|134.98|134.58|135.03|134.63|134.98|134.58|9
1733511490000|2024-12-06 18:58:10|134.97|134.57|134.96|134.56|135.01|134.61|134.96|134.56|10
1733511500000|2024-12-06 18:58:20|134.97|134.57|134.99|134.59|135|134.6|134.97|134.57|13
1733511510000|2024-12-06 18:58:30|134.97|134.57|134.95|134.55|134.97|134.57|134.95|134.55|9
1733511520000|2024-12-06 18:58:40|134.97|134.57|134.99|134.59|135.01|134.61|134.97|134.57|4
1733511530000|2024-12-06 18:58:50|135|134.6|135.04|134.64|135.04|134.64|134.99|134.59|9
1733511540000|2024-12-06 18:59:00|135.03|134.63|134.99|134.59|135.04|134.64|134.99|134.59|17
1733511550000|2024-12-06 18:59:10|135|134.6|134.96|134.56|135.01|134.61|134.96|134.56|5
1733511560000|2024-12-06 18:59:20|134.94|134.54|134.84|134.44|134.94|134.54|134.84|134.44|10
1733511570000|2024-12-06 18:59:30|134.85|134.45|134.85|134.45|134.86|134.46|134.84|134.44|11
1733511580000|2024-12-06 18:59:40|134.84|134.44|134.83|134.43|134.84|134.44|134.82|134.42|10
1733511590000|2024-12-06 18:59:50|134.82|134.42|134.78|134.38|134.82|134.42|134.77|134.37|17
1733511600000|2024-12-06 19:00:00|134.79|134.39|134.67|134.27|134.8|134.4|134.63|134.23|16
1733511610000|2024-12-06 19:00:10|134.68|134.28|134.7|134.3|134.72|134.32|134.68|134.28|9
1733511620000|2024-12-06 19:00:20|134.71|134.31|134.74|134.34|134.74|134.34|134.71|134.31|12
1733511630000|2024-12-06 19:00:30|134.75|134.35|134.8|134.4|134.83|134.43|134.75|134.35|16
1733511640000|2024-12-06 19:00:40|134.81|134.41|134.8|134.4|134.82|134.42|134.8|134.4|10
1733511650000|2024-12-06 19:00:50|134.79|134.39|134.77|134.37|134.8|134.4|134.73|134.33|17
1733511660000|2024-12-06 19:01:00|134.78|134.38|134.83|134.43|134.83|134.43|134.78|134.38|9
1733511670000|2024-12-06 19:01:10|134.84|134.44|134.86|134.46|134.87|134.47|134.84|134.44|10
1733511680000|2024-12-06 19:01:20|134.85|134.45|134.71|134.31|134.85|134.45|134.71|134.31|13
1733511690000|2024-12-06 19:01:30|134.72|134.32|134.62|134.22|134.72|134.32|134.62|134.22|12
1733511700000|2024-12-06 19:01:40|134.63|134.23|134.7|134.3|134.71|134.31|134.62|134.22|11
1733511710000|2024-12-06 19:01:50|134.71|134.31|134.75|134.35|134.82|134.42|134.7|134.3|21
1733511720000|2024-12-06 19:02:00|134.76|134.36|134.76|134.36|134.76|134.36|134.74|134.34|13
1733511730000|2024-12-06 19:02:10|134.75|134.35|134.74|134.34|134.75|134.35|134.74|134.34|10
1733511740000|2024-12-06 19:02:20|134.75|134.35|134.78|134.38|134.79|134.39|134.74|134.34|12
1733511750000|2024-12-06 19:02:30|134.79|134.39|134.76|134.36|134.81|134.41|134.76|134.36|7
1733511760000|2024-12-06 19:02:40|134.77|134.37|134.82|134.42|134.82|134.42|134.76|134.36|11
1733511770000|2024-12-06 19:02:50|134.8|134.4|134.82|134.42|134.83|134.43|134.8|134.4|17
1733511780000|2024-12-06 19:03:00|134.83|134.43|134.86|134.46|134.9|134.5|134.82|134.42|18
1733511790000|2024-12-06 19:03:10|134.87|134.47|134.86|134.46|134.91|134.51|134.86|134.46|14
1733511800000|2024-12-06 19:03:20|134.84|134.44|134.87|134.47|134.87|134.47|134.82|134.42|11
1733511810000|2024-12-06 19:03:30|134.88|134.48|134.9|134.5|134.91|134.51|134.88|134.48|6
1733511820000|2024-12-06 19:03:40|134.91|134.51|134.99|134.59|134.99|134.59|134.91|134.51|8
1733511830000|2024-12-06 19:03:50|134.98|134.58|134.97|134.57|134.99|134.59|134.96|134.56|8
1733511840000|2024-12-06 19:04:00|134.96|134.56|134.99|134.59|135|134.6|134.95|134.55|9
1733511850000|2024-12-06 19:04:10|134.98|134.58|134.97|134.57|134.98|134.58|134.96|134.56|6
1733511860000|2024-12-06 19:04:20|134.98|134.58|134.99|134.59|134.99|134.59|134.97|134.57|8
1733511870000|2024-12-06 19:04:30|135|134.6|134.97|134.57|135.01|134.61|134.96|134.56|11
1733511880000|2024-12-06 19:04:40|134.96|134.56|134.97|134.57|134.98|134.58|134.96|134.56|9
1733511890000|2024-12-06 19:04:50|134.98|134.58|134.95|134.55|134.98|134.58|134.95|134.55|6
1733511900000|2024-12-06 19:05:00|134.93|134.53|134.98|134.58|134.98|134.58|134.88|134.48|16
1733511910000|2024-12-06 19:05:10|134.97|134.57|134.96|134.56|134.99|134.59|134.94|134.54|14
1733511920000|2024-12-06 19:05:20|134.95|134.55|134.92|134.52|134.96|134.56|134.92|134.52|9
1733511930000|2024-12-06 19:05:30|134.93|134.53|134.93|134.53|134.93|134.53|134.91|134.51|7
1733511940000|2024-12-06 19:05:40|134.94|134.54|134.93|134.53|134.96|134.56|134.89|134.49|19
1733511950000|2024-12-06 19:05:50|134.92|134.52|134.91|134.51|134.94|134.54|134.91|134.51|12
1733511960000|2024-12-06 19:06:00|134.93|134.53|134.93|134.53|134.93|134.53|134.93|134.53|1
1733511970000|2024-12-06 19:06:10|134.94|134.54|134.99|134.59|135.05|134.65|134.94|134.54|26
1733511980000|2024-12-06 19:06:20|135|134.6|135|134.6|135.03|134.63|134.99|134.59|13
1733511990000|2024-12-06 19:06:30|134.99|134.59|135.01|134.61|135.01|134.61|134.99|134.59|9
1733512000000|2024-12-06 19:06:40|134.99|134.59|135.04|134.64|135.05|134.65|134.99|134.59|11
1733512010000|2024-12-06 19:06:50|135.03|134.63|135.01|134.61|135.04|134.64|135.01|134.61|9
1733512020000|2024-12-06 19:07:00|135.02|134.62|135.03|134.63|135.04|134.64|135.02|134.62|8
1733512030000|2024-12-06 19:07:10|135.02|134.62|135.05|134.65|135.12|134.72|135.02|134.62|16
1733512040000|2024-12-06 19:07:20|135|134.6|135.03|134.63|135.03|134.63|134.91|134.51|20
1733512050000|2024-12-06 19:07:30|135.04|134.64|135.05|134.65|135.06|134.66|135.04|134.64|4
1733512060000|2024-12-06 19:07:40|135.06|134.66|135.03|134.63|135.06|134.66|135.03|134.63|9
1733512070000|2024-12-06 19:07:50|135.02|134.62|135.04|134.64|135.05|134.65|135.02|134.62|8
1733512080000|2024-12-06 19:08:00|135.03|134.63|135.21|134.81|135.21|134.81|135.03|134.63|16
1733512090000|2024-12-06 19:08:10|135.2|134.8|135.22|134.82|135.31|134.91|135.2|134.8|12
1733512100000|2024-12-06 19:08:20|135.21|134.81|135.12|134.72|135.21|134.81|135.07|134.67|18
1733512110000|2024-12-06 19:08:30|135.11|134.71|135.1|134.7|135.11|134.71|135.09|134.69|4
1733512130000|2024-12-06 19:08:50|135.09|134.69|135.09|134.69|135.09|134.69|135.09|134.69|1
1733512140000|2024-12-06 19:09:00|135.08|134.68|135.02|134.62|135.08|134.68|135.02|134.62|9
1733512150000|2024-12-06 19:09:10|135|134.6|134.85|134.45|135|134.6|134.85|134.45|12
1733512160000|2024-12-06 19:09:20|134.86|134.46|134.89|134.49|134.89|134.49|134.82|134.42|9
1733512170000|2024-12-06 19:09:30|134.88|134.48|134.87|134.47|134.9|134.5|134.87|134.47|5
1733512180000|2024-12-06 19:09:40|134.88|134.48|134.85|134.45|134.88|134.48|134.85|134.45|4
1733512190000|2024-12-06 19:09:50|134.86|134.46|134.89|134.49|134.9|134.5|134.86|134.46|9
1733512200000|2024-12-06 19:10:00|134.88|134.48|134.81|134.41|134.88|134.48|134.81|134.41|6
1733512210000|2024-12-06 19:10:10|134.83|134.43|134.83|134.43|134.83|134.43|134.8|134.4|7
1733512220000|2024-12-06 19:10:20|134.84|134.44|134.79|134.39|134.85|134.45|134.77|134.37|14
1733512230000|2024-12-06 19:10:30|134.8|134.4|134.76|134.36|134.8|134.4|134.75|134.35|9
1733512240000|2024-12-06 19:10:40|134.77|134.37|134.84|134.44|134.86|134.46|134.77|134.37|13
1733512250000|2024-12-06 19:10:50|134.85|134.45|134.89|134.49|134.9|134.5|134.85|134.45|11
1733512260000|2024-12-06 19:11:00|134.88|134.48|134.87|134.47|134.89|134.49|134.83|134.43|13
1733512270000|2024-12-06 19:11:10|134.86|134.46|134.82|134.42|134.86|134.46|134.81|134.41|8
1733512280000|2024-12-06 19:11:20|134.83|134.43|134.84|134.44|134.86|134.46|134.78|134.38|12
1733512290000|2024-12-06 19:11:30|134.83|134.43|134.84|134.44|134.84|134.44|134.81|134.41|7
1733512300000|2024-12-06 19:11:40|134.83|134.43|134.81|134.41|134.83|134.43|134.8|134.4|6
1733512310000|2024-12-06 19:11:50|134.8|134.4|134.79|134.39|134.82|134.42|134.79|134.39|8
1733512320000|2024-12-06 19:12:00|134.8|134.4|134.77|134.37|134.8|134.4|134.77|134.37|8
1733512330000|2024-12-06 19:12:10|134.74|134.34|134.72|134.32|134.75|134.35|134.72|134.32|5
1733512340000|2024-12-06 19:12:20|134.73|134.33|134.83|134.43|134.84|134.44|134.73|134.33|11
1733512350000|2024-12-06 19:12:30|134.84|134.44|134.74|134.34|134.84|134.44|134.73|134.33|17
1733512360000|2024-12-06 19:12:40|134.73|134.33|134.78|134.38|134.78|134.38|134.72|134.32|8
1733512370000|2024-12-06 19:12:50|134.79|134.39|134.82|134.42|134.82|134.42|134.79|134.39|5
1733512380000|2024-12-06 19:13:00|134.81|134.41|134.76|134.36|134.81|134.41|134.76|134.36|16
1733512390000|2024-12-06 19:13:10|134.77|134.37|134.78|134.38|134.79|134.39|134.77|134.37|8
1733512400000|2024-12-06 19:13:20|134.77|134.37|134.78|134.38|134.78|134.38|134.77|134.37|4
1733512410000|2024-12-06 19:13:30|134.77|134.37|134.8|134.4|134.8|134.4|134.77|134.37|8
1733512420000|2024-12-06 19:13:40|134.82|134.42|134.88|134.48|134.89|134.49|134.82|134.42|9
1733512430000|2024-12-06 19:13:50|134.86|134.46|134.88|134.48|134.89|134.49|134.86|134.46|5
1733512440000|2024-12-06 19:14:00|134.89|134.49|135.02|134.62|135.03|134.63|134.89|134.49|13
1733512450000|2024-12-06 19:14:10|135.03|134.63|135.11|134.71|135.11|134.71|135.02|134.62|9
1733512460000|2024-12-06 19:14:20|135.12|134.72|135.15|134.75|135.18|134.78|135.12|134.72|14
1733512470000|2024-12-06 19:14:30|135.17|134.77|135.26|134.86|135.27|134.87|135.17|134.77|13
1733512480000|2024-12-06 19:14:40|135.27|134.87|135.17|134.77|135.28|134.88|135.15|134.75|22
1733512490000|2024-12-06 19:14:50|135.16|134.76|135.13|134.73|135.17|134.77|135.13|134.73|5
1733512500000|2024-12-06 19:15:00|135.12|134.72|135.21|134.81|135.22|134.82|135.12|134.72|18
1733512510000|2024-12-06 19:15:10|135.22|134.82|135.24|134.84|135.24|134.84|135.18|134.78|16
1733512520000|2024-12-06 19:15:20|135.23|134.83|135.22|134.82|135.23|134.83|135.22|134.82|2
1733512530000|2024-12-06 19:15:30|135.21|134.81|135.24|134.84|135.24|134.84|135.2|134.8|13
1733512540000|2024-12-06 19:15:40|135.23|134.83|135.2|134.8|135.24|134.84|135.2|134.8|7
1733512550000|2024-12-06 19:15:50|135.14|134.74|135.16|134.76|135.16|134.76|135.11|134.71|14
1733512560000|2024-12-06 19:16:00|135.14|134.74|135.21|134.81|135.22|134.82|135.13|134.73|9
1733512570000|2024-12-06 19:16:10|135.2|134.8|135.21|134.81|135.21|134.81|135.14|134.74|12
1733512580000|2024-12-06 19:16:20|135.22|134.82|135.17|134.77|135.22|134.82|135.17|134.77|16
1733512590000|2024-12-06 19:16:30|135.16|134.76|135.21|134.81|135.24|134.84|135.14|134.74|15
1733512600000|2024-12-06 19:16:40|135.2|134.8|135.17|134.77|135.2|134.8|135.15|134.75|9
1733512610000|2024-12-06 19:16:50|135.16|134.76|135.03|134.63|135.16|134.76|135.03|134.63|12
1733512620000|2024-12-06 19:17:00|135.02|134.62|135.02|134.62|135.05|134.65|135.01|134.61|11
1733512630000|2024-12-06 19:17:10|135.03|134.63|135.07|134.67|135.1|134.7|135.03|134.63|12
1733512640000|2024-12-06 19:17:20|135.08|134.68|135.05|134.65|135.08|134.68|135.05|134.65|6
1733512650000|2024-12-06 19:17:30|135.04|134.64|135.01|134.61|135.05|134.65|135.01|134.61|17
1733512660000|2024-12-06 19:17:40|134.98|134.58|135.01|134.61|135.02|134.62|134.98|134.58|17
1733512670000|2024-12-06 19:17:50|134.99|134.59|135.07|134.67|135.07|134.67|134.99|134.59|10
1733512680000|2024-12-06 19:18:00|135.06|134.66|135.05|134.65|135.06|134.66|135.03|134.63|11
1733512690000|2024-12-06 19:18:10|135.06|134.66|135.03|134.63|135.07|134.67|135.02|134.62|11
1733512700000|2024-12-06 19:18:20|135.05|134.65|135.08|134.68|135.12|134.72|135.04|134.64|20
1733512710000|2024-12-06 19:18:30|135.09|134.69|135.12|134.72|135.12|134.72|135.04|134.64|13
1733512720000|2024-12-06 19:18:40|135.1|134.7|135.05|134.65|135.11|134.71|135.05|134.65|8
1733512730000|2024-12-06 19:18:50|135.04|134.64|135.04|134.64|135.04|134.64|135.04|134.64|1
1733512740000|2024-12-06 19:19:00|135.03|134.63|134.94|134.54|135.03|134.63|134.94|134.54|18
1733512750000|2024-12-06 19:19:10|134.93|134.53|134.89|134.49|134.93|134.53|134.87|134.47|11
1733512760000|2024-12-06 19:19:20|134.91|134.51|134.93|134.53|134.93|134.53|134.91|134.51|15
1733512770000|2024-12-06 19:19:30|134.97|134.57|135.03|134.63|135.04|134.64|134.97|134.57|9
1733512780000|2024-12-06 19:19:40|135.04|134.64|135.04|134.64|135.05|134.65|135.04|134.64|3
1733512790000|2024-12-06 19:19:50|135.05|134.65|135.04|134.64|135.06|134.66|135.01|134.61|9
1733512800000|2024-12-06 19:20:00|135.02|134.62|135.01|134.61|135.02|134.62|134.96|134.56|17
1733512810000|2024-12-06 19:20:10|135.02|134.62|135.08|134.68|135.09|134.69|135.02|134.62|12
1733512820000|2024-12-06 19:20:20|135.09|134.69|135.16|134.76|135.23|134.83|135.09|134.69|17
1733512830000|2024-12-06 19:20:30|135.15|134.75|135.12|134.72|135.15|134.75|135.11|134.71|6
1733512840000|2024-12-06 19:20:40|135.13|134.73|135.14|134.74|135.14|134.74|135.13|134.73|4
1733512850000|2024-12-06 19:20:50|135.16|134.76|135.18|134.78|135.23|134.83|135.16|134.76|23
1733512860000|2024-12-06 19:21:00|135.16|134.76|135.14|134.74|135.18|134.78|135.14|134.74|16
1733512870000|2024-12-06 19:21:10|135.16|134.76|135.11|134.71|135.16|134.76|135.11|134.71|7
1733512880000|2024-12-06 19:21:20|135.12|134.72|135.13|134.73|135.14|134.74|135.12|134.72|6
1733512890000|2024-12-06 19:21:30|135.12|134.72|135.13|134.73|135.13|134.73|135.12|134.72|16
1733512900000|2024-12-06 19:21:40|135.14|134.74|135.16|134.76|135.16|134.76|135.14|134.74|2
1733512910000|2024-12-06 19:21:50|135.17|134.77|135.14|134.74|135.17|134.77|135.14|134.74|8
1733512920000|2024-12-06 19:22:00|135.15|134.75|135.11|134.71|135.15|134.75|135.11|134.71|15
1733512930000|2024-12-06 19:22:10|135.12|134.72|135.08|134.68|135.13|134.73|135.08|134.68|15
1733512940000|2024-12-06 19:22:20|135.09|134.69|135.21|134.81|135.21|134.81|135.09|134.69|20
1733512950000|2024-12-06 19:22:30|135.22|134.82|135.3|134.9|135.3|134.9|135.2|134.8|8
1733512960000|2024-12-06 19:22:40|135.29|134.89|135.36|134.96|135.38|134.98|135.29|134.89|12
1733512970000|2024-12-06 19:22:50|135.35|134.95|135.38|134.98|135.39|134.99|135.35|134.95|19
1733512980000|2024-12-06 19:23:00|135.39|134.99|135.33|134.93|135.39|134.99|135.32|134.92|13
1733512990000|2024-12-06 19:23:10|135.32|134.92|135.41|135.01|135.42|135.02|135.32|134.92|8
1733513000000|2024-12-06 19:23:20|135.42|135.02|135.42|135.02|135.44|135.04|135.41|135.01|6
1733513010000|2024-12-06 19:23:30|135.43|135.03|135.43|135.03|135.43|135.03|135.41|135.01|9
1733513020000|2024-12-06 19:23:40|135.44|135.04|135.38|134.98|135.44|135.04|135.37|134.97|17
1733513030000|2024-12-06 19:23:50|135.37|134.97|135.36|134.96|135.39|134.99|135.34|134.94|10
1733513040000|2024-12-06 19:24:00|135.37|134.97|135.33|134.93|135.38|134.98|135.33|134.93|15
1733513050000|2024-12-06 19:24:10|135.34|134.94|135.34|134.94|135.35|134.95|135.33|134.93|9
1733513060000|2024-12-06 19:24:20|135.35|134.95|135.32|134.92|135.35|134.95|135.32|134.92|6
1733513070000|2024-12-06 19:24:30|135.33|134.93|135.33|134.93|135.34|134.94|135.33|134.93|3
1733513080000|2024-12-06 19:24:40|135.31|134.91|135.28|134.88|135.31|134.91|135.26|134.86|9
1733513090000|2024-12-06 19:24:50|135.27|134.87|135.33|134.93|135.33|134.93|135.27|134.87|12
1733513100000|2024-12-06 19:25:00|135.32|134.92|135.34|134.94|135.35|134.95|135.31|134.91|10
1733513110000|2024-12-06 19:25:10|135.35|134.95|135.33|134.93|135.35|134.95|135.33|134.93|8
1733513120000|2024-12-06 19:25:20|135.34|134.94|135.34|134.94|135.34|134.94|135.33|134.93|3
1733513130000|2024-12-06 19:25:30|135.33|134.93|135.28|134.88|135.33|134.93|135.27|134.87|15
1733513140000|2024-12-06 19:25:40|135.27|134.87|135.25|134.85|135.28|134.88|135.25|134.85|3
1733513150000|2024-12-06 19:25:50|135.26|134.86|135.24|134.84|135.26|134.86|135.17|134.77|16
1733513160000|2024-12-06 19:26:00|135.25|134.85|135.2|134.8|135.25|134.85|135.17|134.77|10
1733513170000|2024-12-06 19:26:10|135.19|134.79|135.19|134.79|135.2|134.8|135.18|134.78|5
1733513180000|2024-12-06 19:26:20|135.2|134.8|135.28|134.88|135.3|134.9|135.2|134.8|11
1733513190000|2024-12-06 19:26:30|135.27|134.87|135.27|134.87|135.29|134.89|135.27|134.87|7
1733513200000|2024-12-06 19:26:40|135.26|134.86|135.26|134.86|135.27|134.87|135.26|134.86|5
1733513210000|2024-12-06 19:26:50|135.29|134.89|135.29|134.89|135.29|134.89|135.28|134.88|3
1733513220000|2024-12-06 19:27:00|135.3|134.9|135.3|134.9|135.3|134.9|135.28|134.88|7
1733513230000|2024-12-06 19:27:10|135.32|134.92|135.36|134.96|135.36|134.96|135.3|134.9|10
1733513240000|2024-12-06 19:27:20|135.37|134.97|135.42|135.02|135.42|135.02|135.37|134.97|6
1733513250000|2024-12-06 19:27:30|135.44|135.04|135.51|135.11|135.51|135.11|135.44|135.04|7
1733513260000|2024-12-06 19:27:40|135.5|135.1|135.5|135.1|135.5|135.1|135.5|135.1|1
1733513270000|2024-12-06 19:27:50|135.49|135.09|135.47|135.07|135.49|135.09|135.47|135.07|3
1733513280000|2024-12-06 19:28:00|135.46|135.06|135.48|135.08|135.48|135.08|135.45|135.05|7
1733513290000|2024-12-06 19:28:10|135.5|135.1|135.53|135.13|135.53|135.13|135.5|135.1|5
1733513300000|2024-12-06 19:28:20|135.54|135.14|135.55|135.15|135.56|135.16|135.54|135.14|4
1733513310000|2024-12-06 19:28:30|135.56|135.16|135.58|135.18|135.62|135.22|135.56|135.16|11
1733513320000|2024-12-06 19:28:40|135.59|135.19|135.94|135.54|135.95|135.55|135.59|135.19|7
1733513330000|2024-12-06 19:28:50|135.95|135.55|135.98|135.58|136.07|135.67|135.95|135.55|19
1733513340000|2024-12-06 19:29:00|135.96|135.56|135.95|135.55|135.98|135.58|135.93|135.53|15
1733513350000|2024-12-06 19:29:10|135.96|135.56|135.95|135.55|135.96|135.56|135.93|135.53|12
1733513360000|2024-12-06 19:29:20|135.94|135.54|135.95|135.55|135.95|135.55|135.94|135.54|4
1733513370000|2024-12-06 19:29:30|135.94|135.54|135.93|135.53|135.94|135.54|135.92|135.52|11
1733513380000|2024-12-06 19:29:40|135.92|135.52|135.98|135.58|135.98|135.58|135.92|135.52|23
1733513390000|2024-12-06 19:29:50|135.97|135.57|136.01|135.61|136.03|135.63|135.97|135.57|17
1733513400000|2024-12-06 19:30:00|136.07|135.67|136.18|135.78|136.19|135.79|136.07|135.67|15
1733513410000|2024-12-06 19:30:10|136.19|135.79|136.04|135.64|136.22|135.82|136.04|135.64|16
1733513420000|2024-12-06 19:30:20|136.03|135.63|135.79|135.39|136.03|135.63|135.78|135.38|27
1733513430000|2024-12-06 19:30:30|135.78|135.38|135.89|135.49|135.89|135.49|135.76|135.36|16
1733513440000|2024-12-06 19:30:40|135.88|135.48|135.96|135.56|135.97|135.57|135.86|135.46|17
1733513450000|2024-12-06 19:30:50|135.97|135.57|135.95|135.55|136.03|135.63|135.95|135.55|18
1733513460000|2024-12-06 19:31:00|135.96|135.56|135.99|135.59|136.02|135.62|135.96|135.56|18
1733513470000|2024-12-06 19:31:10|135.96|135.56|135.94|135.54|135.97|135.57|135.93|135.53|13
1733513480000|2024-12-06 19:31:20|135.93|135.53|136.03|135.63|136.03|135.63|135.92|135.52|16
1733513490000|2024-12-06 19:31:30|136.04|135.64|136.18|135.78|136.2|135.8|136.04|135.64|21
1733513500000|2024-12-06 19:31:40|136.19|135.79|136.21|135.81|136.21|135.81|136.18|135.78|11
1733513510000|2024-12-06 19:31:50|136.23|135.83|136.2|135.8|136.24|135.84|136.17|135.77|8
1733513520000|2024-12-06 19:32:00|136.22|135.82|136.05|135.65|136.22|135.82|136.03|135.63|22
1733513530000|2024-12-06 19:32:10|136.04|135.64|135.98|135.58|136.05|135.65|135.98|135.58|20
1733513540000|2024-12-06 19:32:20|135.99|135.59|136.03|135.63|136.06|135.66|135.98|135.58|13
1733513550000|2024-12-06 19:32:30|136.04|135.64|136.02|135.62|136.04|135.64|135.96|135.56|17
1733513560000|2024-12-06 19:32:40|136.03|135.63|136.03|135.63|136.04|135.64|135.98|135.58|12
1733513570000|2024-12-06 19:32:50|136.04|135.64|136.04|135.64|136.06|135.66|136.03|135.63|11
1733513580000|2024-12-06 19:33:00|136.03|135.63|136|135.6|136.04|135.64|135.99|135.59|10
1733513590000|2024-12-06 19:33:10|135.99|135.59|135.82|135.42|135.99|135.59|135.8|135.4|18
1733513600000|2024-12-06 19:33:20|135.83|135.43|135.84|135.44|135.84|135.44|135.79|135.39|10
1733513610000|2024-12-06 19:33:30|135.86|135.46|135.88|135.48|135.88|135.48|135.86|135.46|2
1733513620000|2024-12-06 19:33:40|135.86|135.46|135.86|135.46|135.86|135.46|135.84|135.44|9
1733513630000|2024-12-06 19:33:50|135.87|135.47|135.87|135.47|135.89|135.49|135.87|135.47|9
1733513640000|2024-12-06 19:34:00|135.86|135.46|135.87|135.47|135.87|135.47|135.8|135.4|16
1733513650000|2024-12-06 19:34:10|135.86|135.46|135.71|135.31|135.87|135.47|135.7|135.3|13
1733513660000|2024-12-06 19:34:20|135.7|135.3|135.69|135.29|135.7|135.3|135.67|135.27|8
1733513670000|2024-12-06 19:34:30|135.68|135.28|135.5|135.1|135.69|135.29|135.49|135.09|12
1733513680000|2024-12-06 19:34:40|135.49|135.09|135.45|135.05|135.49|135.09|135.45|135.05|10
1733513690000|2024-12-06 19:34:50|135.44|135.04|135.52|135.12|135.52|135.12|135.43|135.03|14
1733513700000|2024-12-06 19:35:00|135.51|135.11|135.52|135.12|135.56|135.16|135.5|135.1|14
1733513710000|2024-12-06 19:35:10|135.51|135.11|135.5|135.1|135.55|135.15|135.5|135.1|12
1733513720000|2024-12-06 19:35:20|135.51|135.11|135.56|135.16|135.56|135.16|135.51|135.11|11
1733513730000|2024-12-06 19:35:30|135.55|135.15|135.47|135.07|135.56|135.16|135.46|135.06|15
1733513740000|2024-12-06 19:35:40|135.48|135.08|135.48|135.08|135.49|135.09|135.46|135.06|16
1733513750000|2024-12-06 19:35:50|135.47|135.07|135.48|135.08|135.48|135.08|135.44|135.04|13
1733513760000|2024-12-06 19:36:00|135.47|135.07|135.44|135.04|135.47|135.07|135.4|135|11
1733513770000|2024-12-06 19:36:10|135.45|135.05|135.35|134.95|135.46|135.06|135.35|134.95|11
1733513780000|2024-12-06 19:36:20|135.34|134.94|135.31|134.91|135.35|134.95|135.3|134.9|17
1733513790000|2024-12-06 19:36:30|135.32|134.92|135.25|134.85|135.33|134.93|135.25|134.85|12
1733513800000|2024-12-06 19:36:40|135.24|134.84|135.12|134.72|135.24|134.84|135.11|134.71|10
1733513810000|2024-12-06 19:36:50|135.11|134.71|135.06|134.66|135.11|134.71|135.03|134.63|18
1733513820000|2024-12-06 19:37:00|135.05|134.65|134.92|134.52|135.09|134.69|134.92|134.52|18
1733513830000|2024-12-06 19:37:10|134.93|134.53|134.99|134.59|135.03|134.63|134.92|134.52|19
1733513840000|2024-12-06 19:37:20|135.01|134.61|135.16|134.76|135.16|134.76|135.01|134.61|22
1733513850000|2024-12-06 19:37:30|135.15|134.75|135.22|134.82|135.24|134.84|135.15|134.75|17
1733513860000|2024-12-06 19:37:40|135.23|134.83|135.23|134.83|135.24|134.84|135.21|134.81|10
1733513870000|2024-12-06 19:37:50|135.22|134.82|135.24|134.84|135.24|134.84|135.21|134.81|8
1733513880000|2024-12-06 19:38:00|135.26|134.86|135.23|134.83|135.35|134.95|135.23|134.83|15
1733513890000|2024-12-06 19:38:10|135.24|134.84|135.16|134.76|135.24|134.84|135.16|134.76|13
1733513900000|2024-12-06 19:38:20|135.17|134.77|135.22|134.82|135.22|134.82|135.15|134.75|11
1733513910000|2024-12-06 19:38:30|135.24|134.84|135.15|134.75|135.24|134.84|135.14|134.74|14
1733513920000|2024-12-06 19:38:40|135.16|134.76|135.11|134.71|135.16|134.76|135.08|134.68|12
1733513930000|2024-12-06 19:38:50|135.1|134.7|135.07|134.67|135.1|134.7|135.07|134.67|10
1733513940000|2024-12-06 19:39:00|135.08|134.68|135.07|134.67|135.11|134.71|135.07|134.67|6
1733513950000|2024-12-06 19:39:10|135.04|134.64|134.99|134.59|135.04|134.64|134.98|134.58|10
1733513960000|2024-12-06 19:39:20|134.98|134.58|134.97|134.57|134.99|134.59|134.97|134.57|3
1733513980000|2024-12-06 19:39:40|134.91|134.51|134.9|134.5|134.93|134.53|134.89|134.49|13
1733513990000|2024-12-06 19:39:50|134.92|134.52|134.89|134.49|134.94|134.54|134.89|134.49|15
1733514000000|2024-12-06 19:40:00|134.9|134.5|134.91|134.51|134.96|134.56|134.9|134.5|12
1733514010000|2024-12-06 19:40:10|134.92|134.52|134.91|134.51|134.93|134.53|134.9|134.5|12
1733514020000|2024-12-06 19:40:20|134.9|134.5|134.92|134.52|134.93|134.53|134.9|134.5|11
1733514030000|2024-12-06 19:40:30|135|134.6|135.01|134.61|135.07|134.67|135|134.6|25
1733514040000|2024-12-06 19:40:40|135.02|134.62|134.98|134.58|135.02|134.62|134.96|134.56|9
1733514050000|2024-12-06 19:40:50|134.97|134.57|134.91|134.51|134.98|134.58|134.91|134.51|16
1733514060000|2024-12-06 19:41:00|134.92|134.52|134.93|134.53|134.94|134.54|134.91|134.51|10
1733514070000|2024-12-06 19:41:10|134.96|134.56|134.83|134.43|134.97|134.57|134.83|134.43|16
1733514080000|2024-12-06 19:41:20|134.82|134.42|134.92|134.52|134.93|134.53|134.78|134.38|21
1733514090000|2024-12-06 19:41:30|134.91|134.51|134.93|134.53|134.93|134.53|134.9|134.5|13
1733514100000|2024-12-06 19:41:40|134.92|134.52|134.88|134.48|134.93|134.53|134.88|134.48|6
1733514110000|2024-12-06 19:41:50|134.85|134.45|134.84|134.44|134.89|134.49|134.83|134.43|17
1733514120000|2024-12-06 19:42:00|134.83|134.43|134.79|134.39|134.83|134.43|134.79|134.39|12
1733514130000|2024-12-06 19:42:10|134.8|134.4|134.89|134.49|134.89|134.49|134.8|134.4|16
1733514140000|2024-12-06 19:42:20|134.9|134.5|134.94|134.54|134.95|134.55|134.9|134.5|10
1733514150000|2024-12-06 19:42:30|134.93|134.53|134.95|134.55|134.95|134.55|134.89|134.49|9
1733514160000|2024-12-06 19:42:40|134.98|134.58|134.99|134.59|135|134.6|134.98|134.58|4
1733514170000|2024-12-06 19:42:50|135|134.6|135.06|134.66|135.06|134.66|135|134.6|13
1733514180000|2024-12-06 19:43:00|135.07|134.67|135.13|134.73|135.13|134.73|135.07|134.67|9
1733514190000|2024-12-06 19:43:10|135.17|134.77|135.21|134.81|135.22|134.82|135.17|134.77|10
1733514200000|2024-12-06 19:43:20|135.2|134.8|135.3|134.9|135.3|134.9|135.17|134.77|14
1733514210000|2024-12-06 19:43:30|135.29|134.89|135.29|134.89|135.33|134.93|135.29|134.89|20
1733514220000|2024-12-06 19:43:40|135.3|134.9|135.15|134.75|135.32|134.92|135.15|134.75|13
1733514230000|2024-12-06 19:43:50|135.13|134.73|135.22|134.82|135.23|134.83|135.13|134.73|16
1733514240000|2024-12-06 19:44:00|135.23|134.83|135.33|134.93|135.33|134.93|135.23|134.83|7
1733514250000|2024-12-06 19:44:10|135.32|134.92|135.23|134.83|135.32|134.92|135.23|134.83|7
1733514260000|2024-12-06 19:44:20|135.24|134.84|135.22|134.82|135.24|134.84|135.21|134.81|12
1733514270000|2024-12-06 19:44:30|135.24|134.84|135.27|134.87|135.28|134.88|135.24|134.84|9
1733514280000|2024-12-06 19:44:40|135.28|134.88|135.23|134.83|135.28|134.88|135.21|134.81|9
1733514290000|2024-12-06 19:44:50|135.24|134.84|135.23|134.83|135.24|134.84|135.22|134.82|6
1733514300000|2024-12-06 19:45:00|135.22|134.82|135.31|134.91|135.31|134.91|135.21|134.81|13
1733514310000|2024-12-06 19:45:10|135.32|134.92|135.22|134.82|135.32|134.92|135.21|134.81|15
1733514320000|2024-12-06 19:45:20|135.21|134.81|135.12|134.72|135.23|134.83|135.12|134.72|9
1733514330000|2024-12-06 19:45:30|135.13|134.73|135.17|134.77|135.2|134.8|135.12|134.72|14
1733514340000|2024-12-06 19:45:40|135.19|134.79|135.21|134.81|135.22|134.82|135.19|134.79|6
1733514350000|2024-12-06 19:45:50|135.22|134.82|135.23|134.83|135.23|134.83|135.18|134.78|16
1733514360000|2024-12-06 19:46:00|135.24|134.84|135.3|134.9|135.33|134.93|135.23|134.83|19
1733514370000|2024-12-06 19:46:10|135.31|134.91|135.25|134.85|135.31|134.91|135.24|134.84|12
1733514380000|2024-12-06 19:46:20|135.24|134.84|135.22|134.82|135.26|134.86|135.22|134.82|13
1733514390000|2024-12-06 19:46:30|135.23|134.83|135.26|134.86|135.26|134.86|135.21|134.81|13
1733514400000|2024-12-06 19:46:40|135.24|134.84|135.19|134.79|135.24|134.84|135.19|134.79|9
1733514410000|2024-12-06 19:46:50|135.2|134.8|135.39|134.99|135.42|135.02|135.2|134.8|22
1733514420000|2024-12-06 19:47:00|135.38|134.98|135.44|135.04|135.48|135.08|135.33|134.93|18
1733514430000|2024-12-06 19:47:10|135.43|135.03|135.38|134.98|135.43|135.03|135.36|134.96|17
1733514440000|2024-12-06 19:47:20|135.37|134.97|135.27|134.87|135.39|134.99|135.25|134.85|17
1733514450000|2024-12-06 19:47:30|135.26|134.86|135.35|134.95|135.35|134.95|135.25|134.85|13
1733514460000|2024-12-06 19:47:40|135.34|134.94|135.4|135|135.4|135|135.34|134.94|9
1733514470000|2024-12-06 19:47:50|135.39|134.99|135.51|135.11|135.51|135.11|135.39|134.99|15
1733514480000|2024-12-06 19:48:00|135.53|135.13|135.44|135.04|135.53|135.13|135.4|135|14
1733514490000|2024-12-06 19:48:10|135.43|135.03|135.42|135.02|135.46|135.06|135.42|135.02|11
1733514500000|2024-12-06 19:48:20|135.43|135.03|135.41|135.01|135.48|135.08|135.41|135.01|18
1733514510000|2024-12-06 19:48:30|135.43|135.03|135.44|135.04|135.45|135.05|135.41|135.01|13
1733514520000|2024-12-06 19:48:40|135.45|135.05|135.47|135.07|135.49|135.09|135.45|135.05|5
1733514530000|2024-12-06 19:48:50|135.46|135.06|135.42|135.02|135.46|135.06|135.39|134.99|14
1733514540000|2024-12-06 19:49:00|135.41|135.01|135.4|135|135.49|135.09|135.4|135|14
1733514550000|2024-12-06 19:49:10|135.41|135.01|135.42|135.02|135.42|135.02|135.39|134.99|7
1733514560000|2024-12-06 19:49:20|135.43|135.03|135.42|135.02|135.43|135.03|135.42|135.02|2
1733514570000|2024-12-06 19:49:30|135.39|134.99|135.41|135.01|135.41|135.01|135.38|134.98|15
1733514580000|2024-12-06 19:49:40|135.4|135|135.41|135.01|135.42|135.02|135.39|134.99|10
1733514590000|2024-12-06 19:49:50|135.4|135|135.3|134.9|135.4|135|135.3|134.9|6
1733514600000|2024-12-06 19:50:00|135.28|134.88|135.28|134.88|135.28|134.88|135.25|134.85|7
1733514610000|2024-12-06 19:50:10|135.26|134.86|135.22|134.82|135.26|134.86|135.2|134.8|20
1733514620000|2024-12-06 19:50:20|135.23|134.83|135.34|134.94|135.39|134.99|135.23|134.83|14
1733514630000|2024-12-06 19:50:30|135.36|134.96|135.42|135.02|135.42|135.02|135.36|134.96|19
1733514640000|2024-12-06 19:50:40|135.45|135.05|135.43|135.03|135.46|135.06|135.43|135.03|13
1733514650000|2024-12-06 19:50:50|135.44|135.04|135.5|135.1|135.5|135.1|135.41|135.01|13
1733514660000|2024-12-06 19:51:00|135.48|135.08|135.46|135.06|135.54|135.14|135.46|135.06|17
1733514670000|2024-12-06 19:51:10|135.45|135.05|135.4|135|135.47|135.07|135.38|134.98|10
1733514680000|2024-12-06 19:51:20|135.42|135.02|135.33|134.93|135.45|135.05|135.32|134.92|15
1733514690000|2024-12-06 19:51:30|135.35|134.95|135.4|135|135.41|135.01|135.35|134.95|17
1733514700000|2024-12-06 19:51:40|135.39|134.99|135.43|135.03|135.44|135.04|135.39|134.99|6
1733514710000|2024-12-06 19:51:50|135.44|135.04|135.48|135.08|135.49|135.09|135.44|135.04|10
1733514720000|2024-12-06 19:52:00|135.47|135.07|135.39|134.99|135.47|135.07|135.39|134.99|13
1733514730000|2024-12-06 19:52:10|135.38|134.98|135.39|134.99|135.42|135.02|135.37|134.97|17
1733514740000|2024-12-06 19:52:20|135.38|134.98|135.32|134.92|135.4|135|135.32|134.92|17
1733514750000|2024-12-06 19:52:30|135.33|134.93|135.35|134.95|135.37|134.97|135.32|134.92|18
1733514760000|2024-12-06 19:52:40|135.36|134.96|135.33|134.93|135.36|134.96|135.33|134.93|16
1733514770000|2024-12-06 19:52:50|135.32|134.92|135.32|134.92|135.33|134.93|135.3|134.9|13
1733514780000|2024-12-06 19:53:00|135.31|134.91|135.41|135.01|135.41|135.01|135.3|134.9|13
1733514790000|2024-12-06 19:53:10|135.4|135|135.46|135.06|135.46|135.06|135.4|135|8
1733514800000|2024-12-06 19:53:20|135.45|135.05|135.53|135.13|135.53|135.13|135.45|135.05|11
1733514810000|2024-12-06 19:53:30|135.54|135.14|135.57|135.17|135.58|135.18|135.53|135.13|19
1733514820000|2024-12-06 19:53:40|135.59|135.19|135.65|135.25|135.68|135.28|135.59|135.19|16
1733514830000|2024-12-06 19:53:50|135.66|135.26|135.66|135.26|135.67|135.27|135.61|135.21|13
1733514840000|2024-12-06 19:54:00|135.67|135.27|135.76|135.36|135.76|135.36|135.67|135.27|7
1733514850000|2024-12-06 19:54:10|135.77|135.37|135.84|135.44|135.84|135.44|135.76|135.36|15
1733514860000|2024-12-06 19:54:20|135.83|135.43|135.84|135.44|135.84|135.44|135.82|135.42|10
1733514870000|2024-12-06 19:54:30|135.83|135.43|135.85|135.45|135.87|135.47|135.83|135.43|20
1733514880000|2024-12-06 19:54:40|135.84|135.44|135.77|135.37|135.86|135.46|135.76|135.36|19
1733514890000|2024-12-06 19:54:50|135.76|135.36|135.79|135.39|135.79|135.39|135.74|135.34|11
1733514900000|2024-12-06 19:55:00|135.8|135.4|135.75|135.35|135.8|135.4|135.74|135.34|11
1733514910000|2024-12-06 19:55:10|135.74|135.34|135.74|135.34|135.75|135.35|135.73|135.33|7
1733514920000|2024-12-06 19:55:20|135.73|135.33|135.71|135.31|135.74|135.34|135.71|135.31|5
1733514930000|2024-12-06 19:55:30|135.72|135.32|135.76|135.36|135.79|135.39|135.72|135.32|10
1733514940000|2024-12-06 19:55:40|135.77|135.37|135.77|135.37|135.81|135.41|135.75|135.35|15
1733514950000|2024-12-06 19:55:50|135.78|135.38|135.8|135.4|135.81|135.41|135.78|135.38|6
1733514960000|2024-12-06 19:56:00|135.81|135.41|135.84|135.44|135.84|135.44|135.81|135.41|7
1733514970000|2024-12-06 19:56:10|135.83|135.43|135.83|135.43|135.84|135.44|135.82|135.42|5
1733514980000|2024-12-06 19:56:20|135.82|135.42|135.84|135.44|135.84|135.44|135.8|135.4|10
1733514990000|2024-12-06 19:56:30|135.83|135.43|135.77|135.37|135.84|135.44|135.77|135.37|11
1733515000000|2024-12-06 19:56:40|135.78|135.38|135.77|135.37|135.78|135.38|135.77|135.37|2
1733515010000|2024-12-06 19:56:50|135.75|135.35|135.75|135.35|135.75|135.35|135.73|135.33|4
1733515020000|2024-12-06 19:57:00|135.76|135.36|135.81|135.41|135.81|135.41|135.76|135.36|8
1733515030000|2024-12-06 19:57:10|135.82|135.42|135.81|135.41|135.82|135.42|135.75|135.35|7
1733515040000|2024-12-06 19:57:20|135.8|135.4|135.83|135.43|135.83|135.43|135.8|135.4|3
1733515050000|2024-12-06 19:57:30|135.84|135.44|135.8|135.4|135.84|135.44|135.79|135.39|6
1733515060000|2024-12-06 19:57:40|135.81|135.41|135.84|135.44|135.84|135.44|135.81|135.41|4
1733515070000|2024-12-06 19:57:50|135.83|135.43|135.87|135.47|135.87|135.47|135.83|135.43|4
1733515080000|2024-12-06 19:58:00|135.92|135.52|136.02|135.62|136.04|135.64|135.92|135.52|20
1733515090000|2024-12-06 19:58:10|136.01|135.61|136.01|135.61|136.04|135.64|136|135.6|9
1733515100000|2024-12-06 19:58:20|136.02|135.62|136.05|135.65|136.05|135.65|136.01|135.61|6
1733515110000|2024-12-06 19:58:30|136.06|135.66|136.13|135.73|136.13|135.73|136.05|135.65|12
1733515120000|2024-12-06 19:58:40|136.12|135.72|136.09|135.69|136.12|135.72|136.08|135.68|8
1733515130000|2024-12-06 19:58:50|136.11|135.71|136.15|135.75|136.16|135.76|136.11|135.71|6
1733515140000|2024-12-06 19:59:00|136.14|135.74|136.25|135.85|136.25|135.85|136.14|135.74|5
1733515150000|2024-12-06 19:59:10|136.23|135.83|136.29|135.89|136.34|135.94|136.23|135.83|15
1733515160000|2024-12-06 19:59:20|136.28|135.88|136.28|135.88|136.28|135.88|136.25|135.85|12
1733515170000|2024-12-06 19:59:30|136.3|135.9|136.25|135.85|136.31|135.91|136.25|135.85|13
1733515180000|2024-12-06 19:59:40|136.27|135.87|136.28|135.88|136.31|135.91|136.26|135.86|11
1733515190000|2024-12-06 19:59:50|136.27|135.87|136.33|135.93|136.34|135.94|136.27|135.87|18
1733515200000|2024-12-06 20:00:00|136.34|135.94|136.09|135.69|136.34|135.94|136.09|135.69|21
1733515210000|2024-12-06 20:00:10|136.06|135.66|136.05|135.65|136.12|135.72|136.02|135.62|19
1733515220000|2024-12-06 20:00:20|136.04|135.64|136.05|135.65|136.1|135.7|136.03|135.63|11
1733515230000|2024-12-06 20:00:30|136.07|135.67|136.05|135.65|136.09|135.69|136.05|135.65|10
1733515240000|2024-12-06 20:00:40|136.04|135.64|136.03|135.63|136.04|135.64|136.01|135.61|4
1733515250000|2024-12-06 20:00:50|136.02|135.62|135.97|135.57|136.02|135.62|135.96|135.56|11
1733515260000|2024-12-06 20:01:00|135.98|135.58|135.95|135.55|135.98|135.58|135.94|135.54|6
1733515270000|2024-12-06 20:01:10|135.94|135.54|135.89|135.49|135.94|135.54|135.89|135.49|6
1733515280000|2024-12-06 20:01:20|135.88|135.48|135.82|135.42|135.88|135.48|135.8|135.4|12
1733515290000|2024-12-06 20:01:30|135.83|135.43|135.83|135.43|135.86|135.46|135.81|135.41|15
1733515300000|2024-12-06 20:01:40|135.84|135.44|135.93|135.53|135.93|135.53|135.83|135.43|16
1733515310000|2024-12-06 20:01:50|135.92|135.52|135.91|135.51|135.93|135.53|135.9|135.5|7
1733515320000|2024-12-06 20:02:00|135.92|135.52|135.8|135.4|135.93|135.53|135.8|135.4|10
1733515330000|2024-12-06 20:02:10|135.81|135.41|135.8|135.4|135.84|135.44|135.8|135.4|12
1733515340000|2024-12-06 20:02:20|135.81|135.41|135.79|135.39|135.84|135.44|135.79|135.39|8
1733515350000|2024-12-06 20:02:30|135.78|135.38|135.71|135.31|135.78|135.38|135.71|135.31|12
1733515360000|2024-12-06 20:02:40|135.69|135.29|135.81|135.41|135.81|135.41|135.69|135.29|8
1733515370000|2024-12-06 20:02:50|135.8|135.4|135.82|135.42|135.85|135.45|135.8|135.4|8
1733515380000|2024-12-06 20:03:00|135.81|135.41|135.72|135.32|135.81|135.41|135.7|135.3|9
1733515390000|2024-12-06 20:03:10|135.71|135.31|135.69|135.29|135.72|135.32|135.69|135.29|7
1733515400000|2024-12-06 20:03:20|135.7|135.3|135.76|135.36|135.78|135.38|135.7|135.3|9
1733515410000|2024-12-06 20:03:30|135.77|135.37|135.78|135.38|135.79|135.39|135.76|135.36|5
1733515420000|2024-12-06 20:03:40|135.8|135.4|135.84|135.44|135.84|135.44|135.8|135.4|7
1733515430000|2024-12-06 20:03:50|135.85|135.45|135.85|135.45|135.9|135.5|135.82|135.42|18
1733515440000|2024-12-06 20:04:00|135.84|135.44|135.84|135.44|135.87|135.47|135.82|135.42|9
1733515450000|2024-12-06 20:04:10|135.83|135.43|135.77|135.37|135.83|135.43|135.77|135.37|7
1733515460000|2024-12-06 20:04:20|135.78|135.38|135.78|135.38|135.82|135.42|135.77|135.37|12
1733515470000|2024-12-06 20:04:30|135.77|135.37|135.7|135.3|135.78|135.38|135.7|135.3|9
1733515480000|2024-12-06 20:04:40|135.71|135.31|135.75|135.35|135.76|135.36|135.71|135.31|9
1733515490000|2024-12-06 20:04:50|135.76|135.36|135.75|135.35|135.78|135.38|135.74|135.34|15
1733515500000|2024-12-06 20:05:00|135.74|135.34|135.71|135.31|135.74|135.34|135.71|135.31|4
1733515510000|2024-12-06 20:05:10|135.7|135.3|135.72|135.32|135.74|135.34|135.69|135.29|9
1733515520000|2024-12-06 20:05:20|135.73|135.33|135.82|135.42|135.82|135.42|135.73|135.33|12
1733515530000|2024-12-06 20:05:30|135.81|135.41|135.97|135.57|135.98|135.58|135.81|135.41|21
1733515540000|2024-12-06 20:05:40|135.95|135.55|135.94|135.54|135.99|135.59|135.94|135.54|9
1733515550000|2024-12-06 20:05:50|135.98|135.58|136.01|135.61|136.04|135.64|135.97|135.57|12
1733515560000|2024-12-06 20:06:00|136|135.6|136.02|135.62|136.02|135.62|135.99|135.59|9
1733515570000|2024-12-06 20:06:10|136.03|135.63|136.12|135.72|136.12|135.72|136.02|135.62|10
1733515580000|2024-12-06 20:06:20|136.09|135.69|136.08|135.68|136.09|135.69|136.08|135.68|4
1733515590000|2024-12-06 20:06:30|136.07|135.67|136.01|135.61|136.07|135.67|136.01|135.61|4
1733515600000|2024-12-06 20:06:40|136.02|135.62|136.12|135.72|136.12|135.72|135.98|135.58|15
1733515610000|2024-12-06 20:06:50|136.15|135.75|136.27|135.87|136.27|135.87|136.15|135.75|18
1733515620000|2024-12-06 20:07:00|136.28|135.88|136.34|135.94|136.38|135.98|136.28|135.88|21
1733515630000|2024-12-06 20:07:10|136.33|135.93|136.3|135.9|136.33|135.93|136.25|135.85|19
1733515640000|2024-12-06 20:07:20|136.28|135.88|136.13|135.73|136.28|135.88|136.13|135.73|20
1733515650000|2024-12-06 20:07:30|136.12|135.72|136.08|135.68|136.12|135.72|136.07|135.67|16
1733515660000|2024-12-06 20:07:40|136.07|135.67|136.05|135.65|136.07|135.67|136.05|135.65|7
1733515670000|2024-12-06 20:07:50|136.06|135.66|136.14|135.74|136.15|135.75|136.02|135.62|18
1733515680000|2024-12-06 20:08:00|136.13|135.73|136.14|135.74|136.15|135.75|136.11|135.71|22
1733515690000|2024-12-06 20:08:10|136.15|135.75|136.16|135.76|136.16|135.76|136.11|135.71|18
1733515700000|2024-12-06 20:08:20|136.17|135.77|136.14|135.74|136.17|135.77|136.14|135.74|14
1733515710000|2024-12-06 20:08:30|136.15|135.75|136.17|135.77|136.2|135.8|136.15|135.75|10
1733515720000|2024-12-06 20:08:40|136.18|135.78|136.25|135.85|136.26|135.86|136.17|135.77|17
1733515730000|2024-12-06 20:08:50|136.24|135.84|136.27|135.87|136.27|135.87|136.22|135.82|14
1733515740000|2024-12-06 20:09:00|136.25|135.85|136.26|135.86|136.27|135.87|136.25|135.85|15
1733515750000|2024-12-06 20:09:10|136.29|135.89|136.34|135.94|136.35|135.95|136.29|135.89|13
1733515760000|2024-12-06 20:09:20|136.35|135.95|136.35|135.95|136.36|135.96|136.34|135.94|9
1733515770000|2024-12-06 20:09:30|136.36|135.96|136.41|136.01|136.43|136.03|136.3|135.9|20
1733515780000|2024-12-06 20:09:40|136.42|136.02|136.49|136.09|136.51|136.11|136.42|136.02|12
1733515790000|2024-12-06 20:09:50|136.48|136.08|136.47|136.07|136.5|136.1|136.47|136.07|8
1733515800000|2024-12-06 20:10:00|136.46|136.06|136.48|136.08|136.52|136.12|136.45|136.05|10
1733515810000|2024-12-06 20:10:10|136.43|136.03|136.26|135.86|136.43|136.03|136.22|135.82|18
1733515820000|2024-12-06 20:10:20|136.27|135.87|136.29|135.89|136.3|135.9|136.27|135.87|9
1733515830000|2024-12-06 20:10:30|136.3|135.9|136.36|135.96|136.4|136|136.3|135.9|23
1733515840000|2024-12-06 20:10:40|136.37|135.97|136.37|135.97|136.39|135.99|136.37|135.97|9
1733515850000|2024-12-06 20:10:50|136.36|135.96|136.38|135.98|136.38|135.98|136.36|135.96|13
1733515860000|2024-12-06 20:11:00|136.37|135.97|136.41|136.01|136.41|136.01|136.36|135.96|18
1733515870000|2024-12-06 20:11:10|136.42|136.02|136.41|136.01|136.47|136.07|136.4|136|15
1733515880000|2024-12-06 20:11:20|136.45|136.05|136.38|135.98|136.45|136.05|136.35|135.95|16
1733515890000|2024-12-06 20:11:30|136.39|135.99|136.38|135.98|136.43|136.03|136.37|135.97|17
1733515900000|2024-12-06 20:11:40|136.39|135.99|136.39|135.99|136.44|136.04|136.37|135.97|22
1733515910000|2024-12-06 20:11:50|136.38|135.98|136.47|136.07|136.49|136.09|136.38|135.98|15
1733515920000|2024-12-06 20:12:00|136.48|136.08|136.47|136.07|136.5|136.1|136.45|136.05|15
1733515930000|2024-12-06 20:12:10|136.49|136.09|136.42|136.02|136.49|136.09|136.42|136.02|11
1733515940000|2024-12-06 20:12:20|136.43|136.03|136.39|135.99|136.43|136.03|136.37|135.97|9
1733515950000|2024-12-06 20:12:30|136.37|135.97|136.31|135.91|136.37|135.97|136.3|135.9|10
1733515960000|2024-12-06 20:12:40|136.3|135.9|136.39|135.99|136.4|136|136.3|135.9|16
1733515970000|2024-12-06 20:12:50|136.41|136.01|136.44|136.04|136.46|136.06|136.38|135.98|17
1733515980000|2024-12-06 20:13:00|136.43|136.03|136.38|135.98|136.45|136.05|136.38|135.98|16
1733515990000|2024-12-06 20:13:10|136.4|136|136.53|136.13|136.53|136.13|136.36|135.96|11
1733516000000|2024-12-06 20:13:20|136.52|136.12|136.47|136.07|136.52|136.12|136.47|136.07|11
1733516010000|2024-12-06 20:13:30|136.45|136.05|136.39|135.99|136.47|136.07|136.39|135.99|13
1733516020000|2024-12-06 20:13:40|136.38|135.98|136.31|135.91|136.38|135.98|136.3|135.9|10
1733516030000|2024-12-06 20:13:50|136.32|135.92|136.33|135.93|136.34|135.94|136.29|135.89|11
1733516040000|2024-12-06 20:14:00|136.34|135.94|136.3|135.9|136.34|135.94|136.29|135.89|10
1733516050000|2024-12-06 20:14:10|136.31|135.91|136.3|135.9|136.32|135.92|136.29|135.89|5
1733516060000|2024-12-06 20:14:20|136.27|135.87|136.29|135.89|136.29|135.89|136.27|135.87|15
1733516070000|2024-12-06 20:14:30|136.3|135.9|136.3|135.9|136.32|135.92|136.29|135.89|7
1733516080000|2024-12-06 20:14:40|136.31|135.91|136.21|135.81|136.31|135.91|136.21|135.81|14
1733516090000|2024-12-06 20:14:50|136.22|135.82|136.25|135.85|136.26|135.86|136.22|135.82|6
1733516100000|2024-12-06 20:15:00|136.26|135.86|136.22|135.82|136.26|135.86|136.17|135.77|13
1733516110000|2024-12-06 20:15:10|136.21|135.81|136.2|135.8|136.21|135.81|136.18|135.78|14
1733516120000|2024-12-06 20:15:20|136.21|135.81|136.31|135.91|136.31|135.91|136.21|135.81|6
1733516130000|2024-12-06 20:15:30|136.32|135.92|136.34|135.94|136.34|135.94|136.32|135.92|3
1733516140000|2024-12-06 20:15:40|136.35|135.95|136.33|135.93|136.39|135.99|136.33|135.93|15
1733516150000|2024-12-06 20:15:50|136.34|135.94|136.26|135.86|136.34|135.94|136.26|135.86|9
1733516160000|2024-12-06 20:16:00|136.27|135.87|136.33|135.93|136.33|135.93|136.24|135.84|15
1733516170000|2024-12-06 20:16:10|136.32|135.92|136.34|135.94|136.34|135.94|136.31|135.91|10
1733516180000|2024-12-06 20:16:20|136.35|135.95|136.44|136.04|136.45|136.05|136.35|135.95|11
1733516190000|2024-12-06 20:16:30|136.45|136.05|136.45|136.05|136.52|136.12|136.45|136.05|16
1733516200000|2024-12-06 20:16:40|136.46|136.06|136.49|136.09|136.51|136.11|136.45|136.05|12
1733516210000|2024-12-06 20:16:50|136.48|136.08|136.52|136.12|136.52|136.12|136.47|136.07|12
1733516220000|2024-12-06 20:17:00|136.54|136.14|136.6|136.2|136.61|136.21|136.53|136.13|9
1733516230000|2024-12-06 20:17:10|136.59|136.19|136.45|136.05|136.6|136.2|136.45|136.05|12
1733516240000|2024-12-06 20:17:20|136.47|136.07|136.45|136.05|136.47|136.07|136.4|136|17
1733516250000|2024-12-06 20:17:30|136.46|136.06|136.53|136.13|136.54|136.14|136.46|136.06|13
1733516260000|2024-12-06 20:17:40|136.52|136.12|136.48|136.08|136.52|136.12|136.46|136.06|11
1733516270000|2024-12-06 20:17:50|136.47|136.07|136.52|136.12|136.53|136.13|136.46|136.06|10
1733516280000|2024-12-06 20:18:00|136.51|136.11|136.36|135.96|136.54|136.14|136.34|135.94|11
1733516290000|2024-12-06 20:18:10|136.38|135.98|136.39|135.99|136.42|136.02|136.38|135.98|8
1733516300000|2024-12-06 20:18:20|136.4|136|136.39|135.99|136.41|136.01|136.36|135.96|12
1733516310000|2024-12-06 20:18:30|136.37|135.97|136.37|135.97|136.4|136|136.33|135.93|14
1733516320000|2024-12-06 20:18:40|136.38|135.98|136.5|136.1|136.5|136.1|136.38|135.98|10
1733516330000|2024-12-06 20:18:50|136.51|136.11|136.61|136.21|136.61|136.21|136.51|136.11|10
1733516340000|2024-12-06 20:19:00|136.6|136.2|136.55|136.15|136.61|136.21|136.55|136.15|15
1733516350000|2024-12-06 20:19:10|136.54|136.14|136.54|136.14|136.54|136.14|136.52|136.12|5
1733516360000|2024-12-06 20:19:20|136.56|136.16|136.57|136.17|136.58|136.18|136.55|136.15|12
1733516370000|2024-12-06 20:19:30|136.56|136.16|136.63|136.23|136.63|136.23|136.54|136.14|7
1733516380000|2024-12-06 20:19:40|136.61|136.21|136.64|136.24|136.64|136.24|136.61|136.21|3
1733516390000|2024-12-06 20:19:50|136.7|136.3|136.75|136.35|136.76|136.36|136.7|136.3|10
1733516400000|2024-12-06 20:20:00|136.74|136.34|136.75|136.35|136.75|136.35|136.72|136.32|16
1733516410000|2024-12-06 20:20:10|136.74|136.34|136.73|136.33|136.74|136.34|136.72|136.32|4
1733516420000|2024-12-06 20:20:20|136.74|136.34|136.72|136.32|136.77|136.37|136.72|136.32|7
1733516430000|2024-12-06 20:20:30|136.71|136.31|136.72|136.32|136.75|136.35|136.7|136.3|10
1733516440000|2024-12-06 20:20:40|136.73|136.33|136.72|136.32|136.73|136.33|136.72|136.32|4
1733516450000|2024-12-06 20:20:50|136.71|136.31|136.72|136.32|136.72|136.32|136.71|136.31|2
1733516460000|2024-12-06 20:21:00|136.71|136.31|136.7|136.3|136.71|136.31|136.69|136.29|14
1733516470000|2024-12-06 20:21:10|136.69|136.29|136.67|136.27|136.71|136.31|136.67|136.27|12
1733516480000|2024-12-06 20:21:20|136.68|136.28|136.67|136.27|136.7|136.3|136.67|136.27|6
1733516490000|2024-12-06 20:21:30|136.66|136.26|136.53|136.13|136.66|136.26|136.53|136.13|6
1733516500000|2024-12-06 20:21:40|136.52|136.12|136.46|136.06|136.52|136.12|136.46|136.06|3
1733516510000|2024-12-06 20:21:50|136.45|136.05|136.39|135.99|136.47|136.07|136.38|135.98|14
1733516520000|2024-12-06 20:22:00|136.37|135.97|136.29|135.89|136.38|135.98|136.29|135.89|13
1733516530000|2024-12-06 20:22:10|136.28|135.88|136.32|135.92|136.32|135.92|136.25|135.85|13
1733516540000|2024-12-06 20:22:20|136.33|135.93|136.42|136.02|136.42|136.02|136.33|135.93|16
1733516550000|2024-12-06 20:22:30|136.43|136.03|136.38|135.98|136.43|136.03|136.37|135.97|11
1733516560000|2024-12-06 20:22:40|136.37|135.97|136.37|135.97|136.37|135.97|136.37|135.97|1
1733516570000|2024-12-06 20:22:50|136.36|135.96|136.27|135.87|136.36|135.96|136.27|135.87|8
1733516580000|2024-12-06 20:23:00|136.28|135.88|136.3|135.9|136.3|135.9|136.26|135.86|8
1733516590000|2024-12-06 20:23:10|136.31|135.91|136.38|135.98|136.39|135.99|136.31|135.91|15
1733516600000|2024-12-06 20:23:20|136.39|135.99|136.4|136|136.41|136.01|136.38|135.98|10
1733516610000|2024-12-06 20:23:30|136.39|135.99|136.37|135.97|136.39|135.99|136.36|135.96|6
1733516620000|2024-12-06 20:23:40|136.38|135.98|136.39|135.99|136.39|135.99|136.38|135.98|4
1733516630000|2024-12-06 20:23:50|136.38|135.98|136.32|135.92|136.38|135.98|136.31|135.91|10
1733516640000|2024-12-06 20:24:00|136.33|135.93|136.31|135.91|136.33|135.93|136.31|135.91|9
1733516650000|2024-12-06 20:24:10|136.32|135.92|136.34|135.94|136.34|135.94|136.31|135.91|10
1733516660000|2024-12-06 20:24:20|136.35|135.95|136.32|135.92|136.35|135.95|136.31|135.91|8
1733516670000|2024-12-06 20:24:30|136.33|135.93|136.28|135.88|136.33|135.93|136.28|135.88|3
1733516680000|2024-12-06 20:24:40|136.3|135.9|136.39|135.99|136.39|135.99|136.3|135.9|10
1733516690000|2024-12-06 20:24:50|136.4|136|136.46|136.06|136.46|136.06|136.4|136|9
1733516700000|2024-12-06 20:25:00|136.45|136.05|136.37|135.97|136.45|136.05|136.37|135.97|9
1733516710000|2024-12-06 20:25:10|136.38|135.98|136.32|135.92|136.38|135.98|136.32|135.92|7
1733516720000|2024-12-06 20:25:20|136.33|135.93|136.34|135.94|136.34|135.94|136.33|135.93|2
1733516730000|2024-12-06 20:25:30|136.32|135.92|136.36|135.96|136.36|135.96|136.31|135.91|16
1733516740000|2024-12-06 20:25:40|136.35|135.95|136.4|136|136.42|136.02|136.35|135.95|17
1733516750000|2024-12-06 20:25:50|136.39|135.99|136.38|135.98|136.42|136.02|136.37|135.97|17
1733516760000|2024-12-06 20:26:00|136.37|135.97|136.31|135.91|136.38|135.98|136.3|135.9|14
1733516770000|2024-12-06 20:26:10|136.3|135.9|136.27|135.87|136.31|135.91|136.27|135.87|8
1733516780000|2024-12-06 20:26:20|136.28|135.88|136.33|135.93|136.34|135.94|136.28|135.88|8
1733516790000|2024-12-06 20:26:30|136.34|135.94|136.32|135.92|136.34|135.94|136.32|135.92|9
1733516800000|2024-12-06 20:26:40|136.31|135.91|136.32|135.92|136.32|135.92|136.29|135.89|14
1733516810000|2024-12-06 20:26:50|136.31|135.91|136.29|135.89|136.32|135.92|136.29|135.89|7
1733516820000|2024-12-06 20:27:00|136.27|135.87|136.25|135.85|136.27|135.87|136.25|135.85|3
1733516830000|2024-12-06 20:27:10|136.26|135.86|136.05|135.65|136.26|135.86|136.05|135.65|17
1733516840000|2024-12-06 20:27:20|136.06|135.66|136.11|135.71|136.12|135.72|136.06|135.66|6
1733516850000|2024-12-06 20:27:30|136.1|135.7|136.1|135.7|136.1|135.7|136.07|135.67|9
1733516860000|2024-12-06 20:27:40|136.09|135.69|136.09|135.69|136.11|135.71|136.07|135.67|11
1733516870000|2024-12-06 20:27:50|136.06|135.66|136.06|135.66|136.07|135.67|136.06|135.66|3
1733516890000|2024-12-06 20:28:10|136|135.6|136|135.6|136.03|135.63|136|135.6|5
1733516900000|2024-12-06 20:28:20|136.01|135.61|136.08|135.68|136.11|135.71|136.01|135.61|8
1733516910000|2024-12-06 20:28:30|136.07|135.67|136.07|135.67|136.08|135.68|136.06|135.66|15
1733516920000|2024-12-06 20:28:40|136.06|135.66|136.06|135.66|136.07|135.67|136.05|135.65|7
1733516930000|2024-12-06 20:28:50|136.04|135.64|136.05|135.65|136.05|135.65|136.04|135.64|8
1733516940000|2024-12-06 20:29:00|136.04|135.64|136|135.6|136.04|135.64|135.99|135.59|12
1733516950000|2024-12-06 20:29:10|136.01|135.61|136.04|135.64|136.08|135.68|136.01|135.61|12
1733516960000|2024-12-06 20:29:20|136.05|135.65|136.06|135.66|136.07|135.67|136.04|135.64|12
1733516970000|2024-12-06 20:29:30|136.07|135.67|135.99|135.59|136.08|135.68|135.98|135.58|16
1733516980000|2024-12-06 20:29:40|135.98|135.58|135.97|135.57|136.01|135.61|135.95|135.55|18
1733516990000|2024-12-06 20:29:50|135.98|135.58|135.97|135.57|135.98|135.58|135.96|135.56|10
1733517000000|2024-12-06 20:30:00|135.96|135.56|135.77|135.37|135.96|135.56|135.76|135.36|11
1733517010000|2024-12-06 20:30:10|135.76|135.36|135.71|135.31|135.77|135.37|135.67|135.27|16
1733517020000|2024-12-06 20:30:20|135.72|135.32|135.63|135.23|135.72|135.32|135.61|135.21|20
1733517030000|2024-12-06 20:30:30|135.64|135.24|135.71|135.31|135.71|135.31|135.63|135.23|21
1733517040000|2024-12-06 20:30:40|135.72|135.32|135.71|135.31|135.73|135.33|135.7|135.3|13
1733517050000|2024-12-06 20:30:50|135.7|135.3|135.72|135.32|135.72|135.32|135.69|135.29|9
1733517060000|2024-12-06 20:31:00|135.73|135.33|135.61|135.21|135.73|135.33|135.6|135.2|16
1733517070000|2024-12-06 20:31:10|135.63|135.23|135.52|135.12|135.63|135.23|135.51|135.11|18
1733517080000|2024-12-06 20:31:20|135.51|135.11|135.49|135.09|135.52|135.12|135.46|135.06|11
1733517090000|2024-12-06 20:31:30|135.48|135.08|135.45|135.05|135.53|135.13|135.45|135.05|14
1733517100000|2024-12-06 20:31:40|135.44|135.04|135.46|135.06|135.48|135.08|135.44|135.04|14
1733517110000|2024-12-06 20:31:50|135.45|135.05|135.4|135|135.46|135.06|135.4|135|18
1733517120000|2024-12-06 20:32:00|135.39|134.99|135.43|135.03|135.44|135.04|135.39|134.99|14
1733517130000|2024-12-06 20:32:10|135.42|135.02|135.48|135.08|135.48|135.08|135.42|135.02|20
1733517140000|2024-12-06 20:32:20|135.52|135.12|135.5|135.1|135.52|135.12|135.49|135.09|16
1733517150000|2024-12-06 20:32:30|135.51|135.11|135.54|135.14|135.58|135.18|135.51|135.11|12
1733517160000|2024-12-06 20:32:40|135.55|135.15|135.56|135.16|135.61|135.21|135.55|135.15|19
1733517170000|2024-12-06 20:32:50|135.57|135.17|135.6|135.2|135.6|135.2|135.57|135.17|10
1733517180000|2024-12-06 20:33:00|135.59|135.19|135.51|135.11|135.59|135.19|135.5|135.1|9
1733517190000|2024-12-06 20:33:10|135.5|135.1|135.49|135.09|135.51|135.11|135.49|135.09|10
1733517200000|2024-12-06 20:33:20|135.51|135.11|135.48|135.08|135.52|135.12|135.47|135.07|9
1733517210000|2024-12-06 20:33:30|135.47|135.07|135.62|135.22|135.62|135.22|135.47|135.07|10
1733517220000|2024-12-06 20:33:40|135.61|135.21|135.7|135.3|135.71|135.31|135.61|135.21|14
1733517230000|2024-12-06 20:33:50|135.71|135.31|135.73|135.33|135.73|135.33|135.7|135.3|20
1733517240000|2024-12-06 20:34:00|135.74|135.34|135.79|135.39|135.83|135.43|135.7|135.3|19
1733517250000|2024-12-06 20:34:10|135.8|135.4|135.8|135.4|135.81|135.41|135.78|135.38|13
1733517260000|2024-12-06 20:34:20|135.81|135.41|135.85|135.45|135.86|135.46|135.79|135.39|22
1733517270000|2024-12-06 20:34:30|135.84|135.44|135.9|135.5|135.91|135.51|135.84|135.44|14
1733517280000|2024-12-06 20:34:40|135.91|135.51|135.92|135.52|135.92|135.52|135.88|135.48|13
1733517290000|2024-12-06 20:34:50|135.9|135.5|135.95|135.55|135.95|135.55|135.88|135.48|13
1733517300000|2024-12-06 20:35:00|135.94|135.54|136.03|135.63|136.03|135.63|135.92|135.52|15
1733517310000|2024-12-06 20:35:10|136.05|135.65|135.92|135.52|136.07|135.67|135.92|135.52|20
1733517320000|2024-12-06 20:35:20|135.91|135.51|135.93|135.53|135.94|135.54|135.87|135.47|11
1733517330000|2024-12-06 20:35:30|135.92|135.52|135.96|135.56|135.97|135.57|135.9|135.5|16
1733517340000|2024-12-06 20:35:40|135.95|135.55|135.91|135.51|135.95|135.55|135.87|135.47|16
1733517350000|2024-12-06 20:35:50|135.92|135.52|135.94|135.54|135.96|135.56|135.92|135.52|5
1733517360000|2024-12-06 20:36:00|135.95|135.55|135.98|135.58|136|135.6|135.95|135.55|7
1733517370000|2024-12-06 20:36:10|135.99|135.59|136.07|135.67|136.07|135.67|135.99|135.59|10
1733517380000|2024-12-06 20:36:20|136.06|135.66|135.99|135.59|136.06|135.66|135.99|135.59|11
1733517390000|2024-12-06 20:36:30|136|135.6|135.96|135.56|136|135.6|135.96|135.56|11
1733517400000|2024-12-06 20:36:40|135.94|135.54|135.96|135.56|135.97|135.57|135.94|135.54|6
1733517410000|2024-12-06 20:36:50|135.97|135.57|135.93|135.53|135.97|135.57|135.93|135.53|10
1733517420000|2024-12-06 20:37:00|135.95|135.55|135.94|135.54|135.96|135.56|135.93|135.53|8
1733517430000|2024-12-06 20:37:10|135.95|135.55|135.95|135.55|135.96|135.56|135.94|135.54|4
1733517440000|2024-12-06 20:37:20|135.94|135.54|136|135.6|136.02|135.62|135.94|135.54|11
1733517450000|2024-12-06 20:37:30|135.99|135.59|135.94|135.54|135.99|135.59|135.93|135.53|7
1733517460000|2024-12-06 20:37:40|135.97|135.57|135.94|135.54|135.97|135.57|135.94|135.54|8
1733517470000|2024-12-06 20:37:50|135.95|135.55|135.94|135.54|135.95|135.55|135.94|135.54|4
1733517480000|2024-12-06 20:38:00|135.95|135.55|136.03|135.63|136.03|135.63|135.94|135.54|7
1733517490000|2024-12-06 20:38:10|136.04|135.64|136.05|135.65|136.08|135.68|136.04|135.64|5
1733517500000|2024-12-06 20:38:20|136.04|135.64|136.02|135.62|136.05|135.65|136.01|135.61|12
1733517510000|2024-12-06 20:38:30|136.01|135.61|135.96|135.56|136.02|135.62|135.96|135.56|5
1733517520000|2024-12-06 20:38:40|135.94|135.54|135.86|135.46|135.94|135.54|135.84|135.44|8
1733517530000|2024-12-06 20:38:50|135.89|135.49|135.88|135.48|135.89|135.49|135.86|135.46|7
1733517540000|2024-12-06 20:39:00|135.89|135.49|135.83|135.43|135.92|135.52|135.83|135.43|10
1733517550000|2024-12-06 20:39:10|135.8|135.4|135.87|135.47|135.87|135.47|135.73|135.33|18
1733517560000|2024-12-06 20:39:20|135.86|135.46|135.84|135.44|135.86|135.46|135.79|135.39|11
1733517570000|2024-12-06 20:39:30|135.87|135.47|135.82|135.42|135.9|135.5|135.82|135.42|13
1733517580000|2024-12-06 20:39:40|135.83|135.43|135.84|135.44|135.85|135.45|135.83|135.43|10
1733517590000|2024-12-06 20:39:50|135.85|135.45|135.75|135.35|135.85|135.45|135.75|135.35|9
1733517600000|2024-12-06 20:40:00|135.76|135.36|135.83|135.43|135.83|135.43|135.74|135.34|13
1733517610000|2024-12-06 20:40:10|135.84|135.44|135.87|135.47|135.87|135.47|135.84|135.44|3
1733517620000|2024-12-06 20:40:20|135.86|135.46|135.84|135.44|135.9|135.5|135.83|135.43|12
1733517630000|2024-12-06 20:40:30|135.85|135.45|135.87|135.47|135.87|135.47|135.85|135.45|5
1733517640000|2024-12-06 20:40:40|135.86|135.46|135.79|135.39|135.86|135.46|135.77|135.37|9
1733517650000|2024-12-06 20:40:50|135.81|135.41|135.93|135.53|135.93|135.53|135.81|135.41|8
1733517660000|2024-12-06 20:41:00|135.94|135.54|135.88|135.48|135.94|135.54|135.87|135.47|13
1733517670000|2024-12-06 20:41:10|135.87|135.47|135.85|135.45|135.89|135.49|135.83|135.43|12
1733517680000|2024-12-06 20:41:20|135.86|135.46|135.85|135.45|135.86|135.46|135.84|135.44|7
1733517690000|2024-12-06 20:41:30|135.86|135.46|135.83|135.43|135.86|135.46|135.82|135.42|7
1733517700000|2024-12-06 20:41:40|135.85|135.45|135.88|135.48|135.92|135.52|135.85|135.45|9
1733517710000|2024-12-06 20:41:50|135.87|135.47|135.85|135.45|135.88|135.48|135.85|135.45|10
1733517720000|2024-12-06 20:42:00|135.86|135.46|135.87|135.47|135.89|135.49|135.86|135.46|16
1733517730000|2024-12-06 20:42:10|135.88|135.48|135.72|135.32|135.88|135.48|135.72|135.32|14
1733517740000|2024-12-06 20:42:20|135.7|135.3|135.69|135.29|135.7|135.3|135.64|135.24|14
1733517750000|2024-12-06 20:42:30|135.68|135.28|135.71|135.31|135.72|135.32|135.67|135.27|10
1733517760000|2024-12-06 20:42:40|135.72|135.32|135.76|135.36|135.77|135.37|135.72|135.32|6
1733517770000|2024-12-06 20:42:50|135.72|135.32|135.72|135.32|135.73|135.33|135.67|135.27|12
1733517780000|2024-12-06 20:43:00|135.73|135.33|135.76|135.36|135.76|135.36|135.73|135.33|11
1733517790000|2024-12-06 20:43:10|135.77|135.37|135.87|135.47|135.87|135.47|135.77|135.37|11
1733517800000|2024-12-06 20:43:20|135.89|135.49|135.86|135.46|135.89|135.49|135.86|135.46|4
1733517810000|2024-12-06 20:43:30|135.84|135.44|135.86|135.46|135.86|135.46|135.84|135.44|9
1733517820000|2024-12-06 20:43:40|135.84|135.44|135.86|135.46|135.86|135.46|135.8|135.4|8
1733517830000|2024-12-06 20:43:50|135.87|135.47|135.94|135.54|135.94|135.54|135.87|135.47|5
1733517840000|2024-12-06 20:44:00|135.93|135.53|135.94|135.54|135.94|135.54|135.88|135.48|15
1733517850000|2024-12-06 20:44:10|135.93|135.53|135.94|135.54|135.94|135.54|135.93|135.53|2
1733517860000|2024-12-06 20:44:20|135.95|135.55|135.95|135.55|135.95|135.55|135.95|135.55|1
1733517870000|2024-12-06 20:44:30|135.96|135.56|136.02|135.62|136.04|135.64|135.95|135.55|10
1733517880000|2024-12-06 20:44:40|135.97|135.57|135.97|135.57|136|135.6|135.97|135.57|7
1733517890000|2024-12-06 20:44:50|135.98|135.58|136.01|135.61|136.01|135.61|135.96|135.56|12
1733517900000|2024-12-06 20:45:00|136.04|135.64|136.06|135.66|136.06|135.66|136.01|135.61|17
1733517910000|2024-12-06 20:45:10|136.07|135.67|136.17|135.77|136.24|135.84|136.07|135.67|16
1733517920000|2024-12-06 20:45:20|136.16|135.76|136.14|135.74|136.17|135.77|136.08|135.68|21
1733517930000|2024-12-06 20:45:30|136.13|135.73|135.77|135.37|136.13|135.73|135.77|135.37|22
1733517940000|2024-12-06 20:45:40|135.8|135.4|136.04|135.64|136.04|135.64|135.8|135.4|17
1733517950000|2024-12-06 20:45:50|136.05|135.65|136.04|135.64|136.05|135.65|136.01|135.61|19
1733517960000|2024-12-06 20:46:00|136.05|135.65|136|135.6|136.05|135.65|135.99|135.59|15
1733517970000|2024-12-06 20:46:10|135.99|135.59|135.91|135.51|136|135.6|135.89|135.49|14
1733517980000|2024-12-06 20:46:20|135.92|135.52|135.95|135.55|135.95|135.55|135.9|135.5|13
1733517990000|2024-12-06 20:46:30|135.93|135.53|136.03|135.63|136.03|135.63|135.92|135.52|14
1733518000000|2024-12-06 20:46:40|136.06|135.66|136.07|135.67|136.07|135.67|136.05|135.65|3
1733518010000|2024-12-06 20:46:50|136.11|135.71|136.24|135.84|136.27|135.87|136.11|135.71|14
1733518020000|2024-12-06 20:47:00|136.25|135.85|136.15|135.75|136.27|135.87|136.14|135.74|10
1733518030000|2024-12-06 20:47:10|136.16|135.76|136.05|135.65|136.16|135.76|136|135.6|18
1733518040000|2024-12-06 20:47:20|136.06|135.66|136.06|135.66|136.1|135.7|136.05|135.65|14
1733518050000|2024-12-06 20:47:30|136.07|135.67|135.99|135.59|136.08|135.68|135.99|135.59|10
1733518060000|2024-12-06 20:47:40|136.01|135.61|136.04|135.64|136.05|135.65|136.01|135.61|7
1733518070000|2024-12-06 20:47:50|136.03|135.63|136.04|135.64|136.08|135.68|136.03|135.63|14
1733518080000|2024-12-06 20:48:00|136.03|135.63|136.01|135.61|136.03|135.63|135.97|135.57|14
1733518090000|2024-12-06 20:48:10|136.02|135.62|136.11|135.71|136.14|135.74|136.02|135.62|19
1733518100000|2024-12-06 20:48:20|136.13|135.73|136.13|135.73|136.14|135.74|136.12|135.72|11
1733518110000|2024-12-06 20:48:30|136.12|135.72|136.09|135.69|136.12|135.72|136.06|135.66|8
1733518120000|2024-12-06 20:48:40|136.08|135.68|136|135.6|136.08|135.68|135.99|135.59|8
1733518130000|2024-12-06 20:48:50|136.01|135.61|136.08|135.68|136.11|135.71|136.01|135.61|16
1733518140000|2024-12-06 20:49:00|136.09|135.69|136.09|135.69|136.09|135.69|136.07|135.67|4
1733518150000|2024-12-06 20:49:10|136.1|135.7|136.11|135.71|136.12|135.72|136.1|135.7|7
1733518160000|2024-12-06 20:49:20|136.09|135.69|135.89|135.49|136.1|135.7|135.89|135.49|12
1733518170000|2024-12-06 20:49:30|135.9|135.5|135.95|135.55|135.99|135.59|135.9|135.5|13
1733518180000|2024-12-06 20:49:40|135.96|135.56|135.94|135.54|135.96|135.56|135.94|135.54|7
1733518190000|2024-12-06 20:49:50|135.95|135.55|135.98|135.58|136|135.6|135.95|135.55|7
1733518200000|2024-12-06 20:50:00|135.97|135.57|135.8|135.4|135.97|135.57|135.78|135.38|13
1733518210000|2024-12-06 20:50:10|135.81|135.41|135.66|135.26|135.81|135.41|135.66|135.26|15
1733518220000|2024-12-06 20:50:20|135.65|135.25|135.48|135.08|135.65|135.25|135.47|135.07|13
1733518230000|2024-12-06 20:50:30|135.5|135.1|135.58|135.18|135.58|135.18|135.5|135.1|8
1733518240000|2024-12-06 20:50:40|135.57|135.17|135.61|135.21|135.61|135.21|135.57|135.17|5
1733518250000|2024-12-06 20:50:50|135.63|135.23|135.8|135.4|135.8|135.4|135.63|135.23|13
1733518260000|2024-12-06 20:51:00|135.83|135.43|135.85|135.45|135.88|135.48|135.83|135.43|9
1733518270000|2024-12-06 20:51:10|135.86|135.46|135.85|135.45|135.89|135.49|135.85|135.45|11
1733518280000|2024-12-06 20:51:20|135.84|135.44|135.82|135.42|135.85|135.45|135.8|135.4|10
1733518290000|2024-12-06 20:51:30|135.8|135.4|135.8|135.4|135.83|135.43|135.76|135.36|14
1733518300000|2024-12-06 20:51:40|135.81|135.41|135.86|135.46|135.87|135.47|135.81|135.41|11
1733518310000|2024-12-06 20:51:50|135.85|135.45|135.8|135.4|135.87|135.47|135.8|135.4|12
1733518320000|2024-12-06 20:52:00|135.81|135.41|135.85|135.45|135.94|135.54|135.81|135.41|16
1733518330000|2024-12-06 20:52:10|135.83|135.43|135.88|135.48|135.88|135.48|135.83|135.43|4
1733518340000|2024-12-06 20:52:20|135.86|135.46|135.85|135.45|135.87|135.47|135.84|135.44|5
1733518350000|2024-12-06 20:52:30|135.86|135.46|135.86|135.46|135.87|135.47|135.86|135.46|3
1733518360000|2024-12-06 20:52:40|135.85|135.45|135.73|135.33|135.85|135.45|135.69|135.29|17
1733518370000|2024-12-06 20:52:50|135.74|135.34|135.74|135.34|135.75|135.35|135.73|135.33|9
1733518380000|2024-12-06 20:53:00|135.75|135.35|135.56|135.16|135.75|135.35|135.56|135.16|11
1733518390000|2024-12-06 20:53:10|135.57|135.17|135.6|135.2|135.63|135.23|135.57|135.17|10
1733518400000|2024-12-06 20:53:20|135.59|135.19|135.62|135.22|135.62|135.22|135.59|135.19|4
1733518410000|2024-12-06 20:53:30|135.61|135.21|135.72|135.32|135.72|135.32|135.61|135.21|6
1733518420000|2024-12-06 20:53:40|135.73|135.33|135.81|135.41|135.86|135.46|135.73|135.33|10
1733518430000|2024-12-06 20:53:50|135.82|135.42|135.86|135.46|135.86|135.46|135.81|135.41|5
1733518440000|2024-12-06 20:54:00|135.87|135.47|135.86|135.46|135.87|135.47|135.84|135.44|10
1733518450000|2024-12-06 20:54:10|135.84|135.44|135.88|135.48|135.88|135.48|135.81|135.41|10
1733518460000|2024-12-06 20:54:20|135.87|135.47|135.87|135.47|135.87|135.47|135.87|135.47|1
1733518470000|2024-12-06 20:54:30|135.88|135.48|135.82|135.42|135.88|135.48|135.8|135.4|9
1733518480000|2024-12-06 20:54:40|135.83|135.43|135.77|135.37|135.84|135.44|135.72|135.32|13
1733518490000|2024-12-06 20:54:50|135.76|135.36|135.75|135.35|135.76|135.36|135.75|135.35|2
1733518500000|2024-12-06 20:55:00|135.77|135.37|135.75|135.35|135.77|135.37|135.67|135.27|17
1733518510000|2024-12-06 20:55:10|135.74|135.34|135.67|135.27|135.75|135.35|135.64|135.24|24
1733518520000|2024-12-06 20:55:20|135.7|135.3|135.69|135.29|135.7|135.3|135.67|135.27|8
1733518530000|2024-12-06 20:55:30|135.68|135.28|135.67|135.27|135.69|135.29|135.66|135.26|12
1733518540000|2024-12-06 20:55:40|135.66|135.26|135.69|135.29|135.75|135.35|135.66|135.26|12
1733518550000|2024-12-06 20:55:50|135.7|135.3|135.83|135.43|135.84|135.44|135.7|135.3|9
1733518560000|2024-12-06 20:56:00|135.8|135.4|135.77|135.37|135.84|135.44|135.77|135.37|16
1733518570000|2024-12-06 20:56:10|135.78|135.38|135.75|135.35|135.78|135.38|135.75|135.35|2
1733518580000|2024-12-06 20:56:20|135.77|135.37|135.93|135.53|135.93|135.53|135.77|135.37|14
1733518590000|2024-12-06 20:56:30|135.92|135.52|135.94|135.54|135.97|135.57|135.92|135.52|15
1733518600000|2024-12-06 20:56:40|135.9|135.5|135.91|135.51|135.92|135.52|135.9|135.5|4
1733518610000|2024-12-06 20:56:50|135.92|135.52|135.92|135.52|135.93|135.53|135.92|135.52|3
1733518620000|2024-12-06 20:57:00|135.93|135.53|135.88|135.48|135.93|135.53|135.87|135.47|7
1733518630000|2024-12-06 20:57:10|135.9|135.5|135.92|135.52|135.92|135.52|135.9|135.5|4
1733518640000|2024-12-06 20:57:20|135.91|135.51|135.89|135.49|135.92|135.52|135.89|135.49|6
1733518650000|2024-12-06 20:57:30|135.88|135.48|135.61|135.21|135.89|135.49|135.6|135.2|20
1733518660000|2024-12-06 20:57:40|135.6|135.2|135.59|135.19|135.61|135.21|135.55|135.15|21
1733518670000|2024-12-06 20:57:50|135.57|135.17|135.52|135.12|135.58|135.18|135.49|135.09|20
1733518680000|2024-12-06 20:58:00|135.51|135.11|135.58|135.18|135.58|135.18|135.51|135.11|17
1733518690000|2024-12-06 20:58:10|135.59|135.19|135.59|135.19|135.62|135.22|135.58|135.18|10
1733518700000|2024-12-06 20:58:20|135.6|135.2|135.67|135.27|135.67|135.27|135.6|135.2|6
1733518710000|2024-12-06 20:58:30|135.65|135.25|135.6|135.2|135.65|135.25|135.58|135.18|14
1733518720000|2024-12-06 20:58:40|135.61|135.21|135.61|135.21|135.61|135.21|135.59|135.19|17
1733518730000|2024-12-06 20:58:50|135.62|135.22|135.64|135.24|135.66|135.26|135.6|135.2|21
1733518740000|2024-12-06 20:59:00|135.62|135.22|135.66|135.26|135.67|135.27|135.59|135.19|21
1733518750000|2024-12-06 20:59:10|135.65|135.25|135.63|135.23|135.66|135.26|135.6|135.2|17
1733518760000|2024-12-06 20:59:20|135.65|135.25|135.63|135.23|135.65|135.25|135.61|135.21|12
1733518770000|2024-12-06 20:59:30|135.64|135.24|135.63|135.23|135.65|135.25|135.63|135.23|16
1733518780000|2024-12-06 20:59:40|135.64|135.24|135.72|135.32|135.73|135.33|135.64|135.24|15
1733518790000|2024-12-06 20:59:50|135.73|135.33|135.73|135.33|135.74|135.34|135.72|135.32|5
1733518800000|2024-12-06 21:00:00|135.72|135.32|135.7|135.3|135.74|135.34|135.7|135.3|16
1733518810000|2024-12-06 21:00:10|135.72|135.32|135.68|135.28|135.73|135.33|135.66|135.26|16
1733518820000|2024-12-06 21:00:20|135.67|135.27|135.83|135.43|135.85|135.45|135.67|135.27|14
1733518830000|2024-12-06 21:00:30|135.82|135.42|135.81|135.41|135.83|135.43|135.8|135.4|7
1733518840000|2024-12-06 21:00:40|135.82|135.42|135.71|135.31|135.87|135.47|135.71|135.31|17
1733518850000|2024-12-06 21:00:50|135.73|135.33|135.74|135.34|135.75|135.35|135.73|135.33|13
1733518860000|2024-12-06 21:01:00|135.73|135.33|135.7|135.3|135.75|135.35|135.65|135.25|17
1733518870000|2024-12-06 21:01:10|135.69|135.29|135.7|135.3|135.7|135.3|135.68|135.28|10
1733518880000|2024-12-06 21:01:20|135.71|135.31|135.81|135.41|135.81|135.41|135.71|135.31|6
1733518890000|2024-12-06 21:01:30|135.8|135.4|135.78|135.38|135.81|135.41|135.78|135.38|6
1733518900000|2024-12-06 21:01:40|135.79|135.39|135.81|135.41|135.81|135.41|135.79|135.39|7
1733518910000|2024-12-06 21:01:50|135.8|135.4|135.75|135.35|135.8|135.4|135.75|135.35|8
1733518920000|2024-12-06 21:02:00|135.77|135.37|135.81|135.41|135.81|135.41|135.77|135.37|7
1733518930000|2024-12-06 21:02:10|135.9|135.5|135.92|135.52|135.92|135.52|135.89|135.49|5
1733518950000|2024-12-06 21:02:30|135.93|135.53|135.92|135.52|135.93|135.53|135.92|135.52|2
1733518960000|2024-12-06 21:02:40|135.93|135.53|135.86|135.46|135.93|135.53|135.86|135.46|9
1733518970000|2024-12-06 21:02:50|135.89|135.49|135.9|135.5|135.91|135.51|135.89|135.49|6
1733518980000|2024-12-06 21:03:00|135.89|135.49|135.83|135.43|135.9|135.5|135.83|135.43|15
1733518990000|2024-12-06 21:03:10|135.81|135.41|135.68|135.28|135.81|135.41|135.68|135.28|12
1733519000000|2024-12-06 21:03:20|135.7|135.3|135.74|135.34|135.75|135.35|135.7|135.3|10
1733519010000|2024-12-06 21:03:30|135.75|135.35|135.74|135.34|135.78|135.38|135.74|135.34|9
1733519020000|2024-12-06 21:03:40|135.73|135.33|135.68|135.28|135.74|135.34|135.68|135.28|18
1733519030000|2024-12-06 21:03:50|135.67|135.27|135.64|135.24|135.67|135.27|135.63|135.23|7
1733519040000|2024-12-06 21:04:00|135.63|135.23|135.65|135.25|135.65|135.25|135.6|135.2|8
1733519050000|2024-12-06 21:04:10|135.67|135.27|135.72|135.32|135.74|135.34|135.67|135.27|12
1733519060000|2024-12-06 21:04:20|135.73|135.33|135.73|135.33|135.74|135.34|135.72|135.32|7
1733519070000|2024-12-06 21:04:30|135.74|135.34|135.75|135.35|135.75|135.35|135.74|135.34|2
1733519080000|2024-12-06 21:04:40|135.74|135.34|135.7|135.3|135.76|135.36|135.7|135.3|13
1733519090000|2024-12-06 21:04:50|135.69|135.29|135.67|135.27|135.69|135.29|135.67|135.27|3
1733519100000|2024-12-06 21:05:00|135.66|135.26|135.67|135.27|135.67|135.27|135.64|135.24|13
1733519110000|2024-12-06 21:05:10|135.71|135.31|135.55|135.15|135.72|135.32|135.55|135.15|11
1733519120000|2024-12-06 21:05:20|135.54|135.14|135.45|135.05|135.54|135.14|135.44|135.04|18
1733519130000|2024-12-06 21:05:30|135.46|135.06|135.46|135.06|135.53|135.13|135.44|135.04|19
1733519140000|2024-12-06 21:05:40|135.45|135.05|135.49|135.09|135.54|135.14|135.45|135.05|17
1733519150000|2024-12-06 21:05:50|135.5|135.1|135.47|135.07|135.53|135.13|135.47|135.07|21
1733519160000|2024-12-06 21:06:00|135.48|135.08|135.65|135.25|135.66|135.26|135.48|135.08|16
1733519170000|2024-12-06 21:06:10|135.66|135.26|135.66|135.26|135.66|135.26|135.65|135.25|3
1733519180000|2024-12-06 21:06:20|135.65|135.25|135.64|135.24|135.65|135.25|135.61|135.21|13
1733519190000|2024-12-06 21:06:30|135.65|135.25|135.62|135.22|135.67|135.27|135.62|135.22|12
1733519200000|2024-12-06 21:06:40|135.63|135.23|135.64|135.24|135.66|135.26|135.62|135.22|9
1733519210000|2024-12-06 21:06:50|135.63|135.23|135.62|135.22|135.64|135.24|135.6|135.2|7
1733519220000|2024-12-06 21:07:00|135.63|135.23|135.64|135.24|135.64|135.24|135.62|135.22|6
1733519230000|2024-12-06 21:07:10|135.63|135.23|135.57|135.17|135.63|135.23|135.57|135.17|13
1733519240000|2024-12-06 21:07:20|135.58|135.18|135.62|135.22|135.62|135.22|135.57|135.17|18
1733519250000|2024-12-06 21:07:30|135.61|135.21|135.63|135.23|135.64|135.24|135.61|135.21|5
1733519260000|2024-12-06 21:07:40|135.62|135.22|135.62|135.22|135.63|135.23|135.6|135.2|7
1733519270000|2024-12-06 21:07:50|135.63|135.23|135.64|135.24|135.65|135.25|135.63|135.23|8
1733519280000|2024-12-06 21:08:00|135.65|135.25|135.63|135.23|135.65|135.25|135.63|135.23|3
1733519290000|2024-12-06 21:08:10|135.64|135.24|135.64|135.24|135.65|135.25|135.64|135.24|3
1733519300000|2024-12-06 21:08:20|135.65|135.25|135.65|135.25|135.73|135.33|135.65|135.25|12
1733519310000|2024-12-06 21:08:30|135.66|135.26|135.74|135.34|135.74|135.34|135.66|135.26|12
1733519320000|2024-12-06 21:08:40|135.73|135.33|135.81|135.41|135.81|135.41|135.73|135.33|7
1733519330000|2024-12-06 21:08:50|135.8|135.4|135.82|135.42|135.82|135.42|135.8|135.4|2
1733519340000|2024-12-06 21:09:00|135.83|135.43|135.96|135.56|135.97|135.57|135.83|135.43|17
1733519350000|2024-12-06 21:09:10|135.97|135.57|135.94|135.54|135.99|135.59|135.92|135.52|12
1733519360000|2024-12-06 21:09:20|135.98|135.58|136.07|135.67|136.08|135.68|135.98|135.58|11
1733519370000|2024-12-06 21:09:30|136.1|135.7|136.11|135.71|136.12|135.72|136.1|135.7|14
1733519380000|2024-12-06 21:09:40|136.1|135.7|136.15|135.75|136.16|135.76|136.08|135.68|14
1733519390000|2024-12-06 21:09:50|136.14|135.74|136.13|135.73|136.15|135.75|136.13|135.73|8
1733519400000|2024-12-06 21:10:00|136.12|135.72|136.14|135.74|136.14|135.74|136.11|135.71|7
1733519410000|2024-12-06 21:10:10|136.13|135.73|136.08|135.68|136.14|135.74|136.08|135.68|10
1733519420000|2024-12-06 21:10:20|136.07|135.67|136.09|135.69|136.09|135.69|136.05|135.65|5
1733519430000|2024-12-06 21:10:30|136.08|135.68|136.08|135.68|136.09|135.69|136.05|135.65|10
1733519440000|2024-12-06 21:10:40|136.07|135.67|136.17|135.77|136.17|135.77|136.07|135.67|12
1733519450000|2024-12-06 21:10:50|136.16|135.76|136.15|135.75|136.16|135.76|136.13|135.73|7
1733519460000|2024-12-06 21:11:00|136.16|135.76|136.23|135.83|136.25|135.85|136.15|135.75|13
1733519470000|2024-12-06 21:11:10|136.24|135.84|136.27|135.87|136.33|135.93|136.24|135.84|14
1733519480000|2024-12-06 21:11:20|136.26|135.86|136.3|135.9|136.32|135.92|136.26|135.86|11
1733519490000|2024-12-06 21:11:30|136.29|135.89|136.31|135.91|136.31|135.91|136.27|135.87|14
1733519500000|2024-12-06 21:11:40|136.32|135.92|136.27|135.87|136.32|135.92|136.26|135.86|14
1733519510000|2024-12-06 21:11:50|136.26|135.86|136.27|135.87|136.27|135.87|136.26|135.86|2
1733519520000|2024-12-06 21:12:00|136.26|135.86|136.39|135.99|136.39|135.99|136.26|135.86|14
1733519530000|2024-12-06 21:12:10|136.42|136.02|136.45|136.05|136.45|136.05|136.42|136.02|9
1733519540000|2024-12-06 21:12:20|136.46|136.06|136.55|136.15|136.56|136.16|136.46|136.06|10
1733519550000|2024-12-06 21:12:30|136.54|136.14|136.55|136.15|136.56|136.16|136.54|136.14|10
1733519560000|2024-12-06 21:12:40|136.57|136.17|136.48|136.08|136.57|136.17|136.48|136.08|11
1733519570000|2024-12-06 21:12:50|136.49|136.09|136.53|136.13|136.53|136.13|136.49|136.09|5
1733519580000|2024-12-06 21:13:00|136.52|136.12|136.57|136.17|136.61|136.21|136.51|136.11|12
1733519590000|2024-12-06 21:13:10|136.56|136.16|136.55|136.15|136.56|136.16|136.52|136.12|7
1733519600000|2024-12-06 21:13:20|136.56|136.16|136.57|136.17|136.57|136.17|136.56|136.16|4
1733519610000|2024-12-06 21:13:30|136.56|136.16|136.67|136.27|136.67|136.27|136.56|136.16|9
1733519620000|2024-12-06 21:13:40|136.68|136.28|136.81|136.41|136.81|136.41|136.68|136.28|12
1733519630000|2024-12-06 21:13:50|136.8|136.4|136.76|136.36|136.8|136.4|136.76|136.36|9
1733519640000|2024-12-06 21:14:00|136.75|136.35|136.75|136.35|136.75|136.35|136.7|136.3|12
1733519650000|2024-12-06 21:14:10|136.74|136.34|136.76|136.36|136.77|136.37|136.73|136.33|6
1733519660000|2024-12-06 21:14:20|136.77|136.37|136.78|136.38|136.81|136.41|136.77|136.37|5
1733519670000|2024-12-06 21:14:30|136.77|136.37|136.83|136.43|136.84|136.44|136.75|136.35|18
1733519680000|2024-12-06 21:14:40|136.82|136.42|136.8|136.4|136.87|136.47|136.8|136.4|12
1733519690000|2024-12-06 21:14:50|136.78|136.38|136.72|136.32|136.84|136.44|136.71|136.31|13
1733519700000|2024-12-06 21:15:00|136.71|136.31|136.58|136.18|136.72|136.32|136.56|136.16|21
1733519710000|2024-12-06 21:15:10|136.59|136.19|136.58|136.18|136.65|136.25|136.55|136.15|14
1733519720000|2024-12-06 21:15:20|136.57|136.17|136.51|136.11|136.57|136.17|136.51|136.11|16
1733519730000|2024-12-06 21:15:30|136.52|136.12|136.49|136.09|136.54|136.14|136.48|136.08|10
1733519740000|2024-12-06 21:15:40|136.51|136.11|136.54|136.14|136.56|136.16|136.51|136.11|12
1733519750000|2024-12-06 21:15:50|136.55|136.15|136.49|136.09|136.6|136.2|136.49|136.09|16
1733519760000|2024-12-06 21:16:00|136.51|136.11|136.43|136.03|136.53|136.13|136.38|135.98|16
1733519770000|2024-12-06 21:16:10|136.45|136.05|136.49|136.09|136.53|136.13|136.44|136.04|17
1733519780000|2024-12-06 21:16:20|136.48|136.08|136.46|136.06|136.48|136.08|136.46|136.06|5
1733519790000|2024-12-06 21:16:30|136.45|136.05|136.44|136.04|136.47|136.07|136.44|136.04|6
1733519800000|2024-12-06 21:16:40|136.45|136.05|136.52|136.12|136.54|136.14|136.45|136.05|15
1733519810000|2024-12-06 21:16:50|136.5|136.1|136.5|136.1|136.52|136.12|136.49|136.09|19
1733519820000|2024-12-06 21:17:00|136.48|136.08|136.45|136.05|136.48|136.08|136.4|136|20
1733519830000|2024-12-06 21:17:10|136.41|136.01|136.32|135.92|136.45|136.05|136.32|135.92|11
1733519840000|2024-12-06 21:17:20|136.31|135.91|136.22|135.82|136.32|135.92|136.22|135.82|13
1733519850000|2024-12-06 21:17:30|136.24|135.84|136.23|135.83|136.24|135.84|136.22|135.82|6
1733519860000|2024-12-06 21:17:40|136.22|135.82|136.19|135.79|136.23|135.83|136.19|135.79|15
1733519870000|2024-12-06 21:17:50|136.2|135.8|136.23|135.83|136.24|135.84|136.2|135.8|8
1733519880000|2024-12-06 21:18:00|136.24|135.84|136.32|135.92|136.32|135.92|136.24|135.84|13
1733519890000|2024-12-06 21:18:10|136.31|135.91|136.29|135.89|136.33|135.93|136.28|135.88|15
1733519900000|2024-12-06 21:18:20|136.3|135.9|136.28|135.88|136.3|135.9|136.24|135.84|10
1733519910000|2024-12-06 21:18:30|136.27|135.87|136.28|135.88|136.35|135.95|136.27|135.87|9
1733519920000|2024-12-06 21:18:40|136.3|135.9|136.37|135.97|136.37|135.97|136.3|135.9|10
1733519930000|2024-12-06 21:18:50|136.38|135.98|136.47|136.07|136.49|136.09|136.37|135.97|12
1733519940000|2024-12-06 21:19:00|136.48|136.08|136.35|135.95|136.51|136.11|136.35|135.95|19
1733519950000|2024-12-06 21:19:10|136.36|135.96|136.25|135.85|136.36|135.96|136.25|135.85|16
1733519960000|2024-12-06 21:19:20|136.24|135.84|136.34|135.94|136.35|135.95|136.24|135.84|9
1733519970000|2024-12-06 21:19:30|136.33|135.93|136.33|135.93|136.37|135.97|136.33|135.93|13
1733519980000|2024-12-06 21:19:40|136.3|135.9|136.26|135.86|136.33|135.93|136.26|135.86|16
1733519990000|2024-12-06 21:19:50|136.27|135.87|136.26|135.86|136.31|135.91|136.26|135.86|10
1733520000000|2024-12-06 21:20:00|136.27|135.87|136.32|135.92|136.38|135.98|136.27|135.87|16
1733520010000|2024-12-06 21:20:10|136.3|135.9|136.21|135.81|136.32|135.92|136.21|135.81|12
1733520020000|2024-12-06 21:20:20|136.18|135.78|136.15|135.75|136.19|135.79|136.15|135.75|5
1733520030000|2024-12-06 21:20:30|136.16|135.76|136.25|135.85|136.28|135.88|136.16|135.76|15
1733520040000|2024-12-06 21:20:40|136.22|135.82|136.19|135.79|136.22|135.82|136.18|135.78|14
1733520050000|2024-12-06 21:20:50|136.18|135.78|136.13|135.73|136.18|135.78|136.13|135.73|6
1733520060000|2024-12-06 21:21:00|136.14|135.74|136.14|135.74|136.19|135.79|136.13|135.73|16
1733520070000|2024-12-06 21:21:10|136.13|135.73|136.17|135.77|136.18|135.78|136.13|135.73|12
1733520080000|2024-12-06 21:21:20|136.2|135.8|136.13|135.73|136.23|135.83|136.13|135.73|14
1733520090000|2024-12-06 21:21:30|136.12|135.72|136.1|135.7|136.12|135.72|136.04|135.64|6
1733520100000|2024-12-06 21:21:40|136.13|135.73|136.09|135.69|136.14|135.74|136.06|135.66|22
1733520110000|2024-12-06 21:21:50|136.07|135.67|136.11|135.71|136.12|135.72|136.05|135.65|13
1733520120000|2024-12-06 21:22:00|136.12|135.72|136.14|135.74|136.17|135.77|136.12|135.72|11
1733520130000|2024-12-06 21:22:10|136.15|135.75|136.14|135.74|136.16|135.76|136.14|135.74|6
1733520140000|2024-12-06 21:22:20|136.13|135.73|136.11|135.71|136.14|135.74|136.08|135.68|15
1733520150000|2024-12-06 21:22:30|136.12|135.72|136.15|135.75|136.15|135.75|136.12|135.72|10
1733520160000|2024-12-06 21:22:40|136.14|135.74|136.1|135.7|136.15|135.75|136.1|135.7|7
1733520170000|2024-12-06 21:22:50|136.11|135.71|136.08|135.68|136.12|135.72|136.06|135.66|11
1733520180000|2024-12-06 21:23:00|136.09|135.69|136.1|135.7|136.14|135.74|136.09|135.69|8
1733520190000|2024-12-06 21:23:10|136.09|135.69|136.06|135.66|136.09|135.69|136.06|135.66|10
1733520200000|2024-12-06 21:23:20|136.05|135.65|136.05|135.65|136.05|135.65|136.05|135.65|1
1733520210000|2024-12-06 21:23:30|136.07|135.67|136.1|135.7|136.1|135.7|136.05|135.65|6
1733520220000|2024-12-06 21:23:40|136.11|135.71|136.13|135.73|136.13|135.73|136.08|135.68|13
1733520230000|2024-12-06 21:23:50|136.12|135.72|136.12|135.72|136.14|135.74|136.08|135.68|15
1733520240000|2024-12-06 21:24:00|136.13|135.73|136.15|135.75|136.16|135.76|136.13|135.73|6
1733520250000|2024-12-06 21:24:10|136.14|135.74|136.11|135.71|136.14|135.74|136.11|135.71|8
1733520260000|2024-12-06 21:24:20|136.1|135.7|136.13|135.73|136.13|135.73|136.1|135.7|6
1733520270000|2024-12-06 21:24:30|136.15|135.75|136.14|135.74|136.15|135.75|136.14|135.74|8
1733520280000|2024-12-06 21:24:40|136.15|135.75|136.13|135.73|136.15|135.75|136.13|135.73|2
1733520290000|2024-12-06 21:24:50|136.14|135.74|136.08|135.68|136.14|135.74|136.07|135.67|9
1733520300000|2024-12-06 21:25:00|136.07|135.67|136.06|135.66|136.08|135.68|136.05|135.65|6
1733520310000|2024-12-06 21:25:10|136.07|135.67|136.08|135.68|136.13|135.73|136.06|135.66|12
1733520320000|2024-12-06 21:25:20|136.07|135.67|136.07|135.67|136.08|135.68|136.07|135.67|3
1733520330000|2024-12-06 21:25:30|136.08|135.68|136.05|135.65|136.08|135.68|136.05|135.65|6
1733520340000|2024-12-06 21:25:40|136.01|135.61|135.97|135.57|136.04|135.64|135.97|135.57|9
1733520350000|2024-12-06 21:25:50|135.96|135.56|135.89|135.49|135.96|135.56|135.89|135.49|7
1733520360000|2024-12-06 21:26:00|135.88|135.48|135.8|135.4|135.88|135.48|135.79|135.39|17
1733520370000|2024-12-06 21:26:10|135.82|135.42|135.85|135.45|135.85|135.45|135.82|135.42|10
1733520380000|2024-12-06 21:26:20|135.84|135.44|135.89|135.49|135.89|135.49|135.83|135.43|9
1733520390000|2024-12-06 21:26:30|135.88|135.48|135.88|135.48|135.88|135.48|135.87|135.47|5
1733520400000|2024-12-06 21:26:40|135.89|135.49|135.97|135.57|135.97|135.57|135.89|135.49|13
1733520410000|2024-12-06 21:26:50|135.96|135.56|135.93|135.53|135.96|135.56|135.9|135.5|14
1733520420000|2024-12-06 21:27:00|135.94|135.54|135.96|135.56|135.96|135.56|135.94|135.54|11
1733520430000|2024-12-06 21:27:10|135.97|135.57|135.97|135.57|135.98|135.58|135.97|135.57|3
1733520440000|2024-12-06 21:27:20|135.96|135.56|135.96|135.56|135.97|135.57|135.96|135.56|9
1733520450000|2024-12-06 21:27:30|135.97|135.57|136.01|135.61|136.02|135.62|135.96|135.56|8
1733520460000|2024-12-06 21:27:40|136.02|135.62|136.01|135.61|136.03|135.63|135.97|135.57|11
1733520470000|2024-12-06 21:27:50|136.02|135.62|136.03|135.63|136.03|135.63|136.01|135.61|14
1733520480000|2024-12-06 21:28:00|136.04|135.64|136.12|135.72|136.12|135.72|136.03|135.63|14
1733520490000|2024-12-06 21:28:10|136.13|135.73|136.07|135.67|136.14|135.74|136.07|135.67|15
1733520500000|2024-12-06 21:28:20|136.06|135.66|136.07|135.67|136.07|135.67|136.06|135.66|4
1733520510000|2024-12-06 21:28:30|136.08|135.68|136.11|135.71|136.11|135.71|136.08|135.68|4
1733520520000|2024-12-06 21:28:40|136.12|135.72|136.11|135.71|136.12|135.72|136.11|135.71|2
1733520530000|2024-12-06 21:28:50|136.12|135.72|136.16|135.76|136.16|135.76|136.12|135.72|9
1733520540000|2024-12-06 21:29:00|136.15|135.75|136.16|135.76|136.17|135.77|136.14|135.74|6
1733520550000|2024-12-06 21:29:10|136.17|135.77|136.26|135.86|136.27|135.87|136.14|135.74|15
1733520560000|2024-12-06 21:29:20|136.24|135.84|136.21|135.81|136.24|135.84|136.2|135.8|7
1733520570000|2024-12-06 21:29:30|136.2|135.8|136.26|135.86|136.27|135.87|136.2|135.8|14
1733520580000|2024-12-06 21:29:40|136.27|135.87|136.35|135.95|136.35|135.95|136.26|135.86|8
1733520590000|2024-12-06 21:29:50|136.34|135.94|136.31|135.91|136.34|135.94|136.27|135.87|19
1733520600000|2024-12-06 21:30:00|136.3|135.9|136.43|136.03|136.43|136.03|136.3|135.9|11
1733520610000|2024-12-06 21:30:10|136.4|136|136.42|136.02|136.44|136.04|136.37|135.97|21
1733520620000|2024-12-06 21:30:20|136.43|136.03|136.43|136.03|136.44|136.04|136.39|135.99|12
1733520630000|2024-12-06 21:30:30|136.42|136.02|136.46|136.06|136.46|136.06|136.42|136.02|7
1733520640000|2024-12-06 21:30:40|136.45|136.05|136.44|136.04|136.48|136.08|136.42|136.02|19
1733520650000|2024-12-06 21:30:50|136.45|136.05|136.43|136.03|136.45|136.05|136.42|136.02|9
1733520660000|2024-12-06 21:31:00|136.44|136.04|136.46|136.06|136.49|136.09|136.43|136.03|12
1733520670000|2024-12-06 21:31:10|136.45|136.05|136.51|136.11|136.53|136.13|136.45|136.05|15
1733520680000|2024-12-06 21:31:20|136.52|136.12|136.51|136.11|136.52|136.12|136.5|136.1|7
1733520690000|2024-12-06 21:31:30|136.52|136.12|136.52|136.12|136.53|136.13|136.51|136.11|15
1733520700000|2024-12-06 21:31:40|136.51|136.11|136.43|136.03|136.51|136.11|136.42|136.02|8
1733520710000|2024-12-06 21:31:50|136.42|136.02|136.52|136.12|136.53|136.13|136.41|136.01|10
1733520720000|2024-12-06 21:32:00|136.51|136.11|136.52|136.12|136.52|136.12|136.51|136.11|6
1733520730000|2024-12-06 21:32:10|136.51|136.11|136.45|136.05|136.52|136.12|136.45|136.05|11
1733520740000|2024-12-06 21:32:20|136.44|136.04|136.46|136.06|136.46|136.06|136.43|136.03|17
1733520750000|2024-12-06 21:32:30|136.48|136.08|136.44|136.04|136.5|136.1|136.43|136.03|14
1733520760000|2024-12-06 21:32:40|136.45|136.05|136.52|136.12|136.52|136.12|136.44|136.04|20
1733520770000|2024-12-06 21:32:50|136.62|136.22|136.64|136.24|136.64|136.24|136.62|136.22|5
1733520780000|2024-12-06 21:33:00|136.61|136.21|136.59|136.19|136.65|136.25|136.57|136.17|17
1733520790000|2024-12-06 21:33:10|136.57|136.17|136.4|136|136.57|136.17|136.39|135.99|20
1733520800000|2024-12-06 21:33:20|136.41|136.01|136.38|135.98|136.43|136.03|136.34|135.94|16
1733520810000|2024-12-06 21:33:30|136.37|135.97|136.45|136.05|136.46|136.06|136.37|135.97|13
1733520820000|2024-12-06 21:33:40|136.46|136.06|136.54|136.14|136.57|136.17|136.46|136.06|14
1733520830000|2024-12-06 21:33:50|136.53|136.13|136.63|136.23|136.63|136.23|136.5|136.1|22
1733520840000|2024-12-06 21:34:00|136.64|136.24|136.74|136.34|136.75|136.35|136.64|136.24|20
1733520850000|2024-12-06 21:34:10|136.73|136.33|136.54|136.14|136.73|136.33|136.54|136.14|14
1733520860000|2024-12-06 21:34:20|136.52|136.12|136.49|136.09|136.54|136.14|136.49|136.09|16
1733520870000|2024-12-06 21:34:30|136.44|136.04|136.45|136.05|136.47|136.07|136.4|136|23
1733520880000|2024-12-06 21:34:40|136.46|136.06|136.47|136.07|136.47|136.07|136.44|136.04|18
1733520890000|2024-12-06 21:34:50|136.45|136.05|136.43|136.03|136.48|136.08|136.41|136.01|20
1733520900000|2024-12-06 21:35:00|136.42|136.02|136.52|136.12|136.52|136.12|136.42|136.02|14
1733520910000|2024-12-06 21:35:10|136.53|136.13|136.54|136.14|136.56|136.16|136.52|136.12|16
1733520920000|2024-12-06 21:35:20|136.55|136.15|136.53|136.13|136.55|136.15|136.5|136.1|14
1733520930000|2024-12-06 21:35:30|136.52|136.12|136.5|136.1|136.52|136.12|136.5|136.1|11
1733520940000|2024-12-06 21:35:40|136.51|136.11|136.51|136.11|136.52|136.12|136.51|136.11|3
1733520950000|2024-12-06 21:35:50|136.48|136.08|136.49|136.09|136.53|136.13|136.42|136.02|13
1733520960000|2024-12-06 21:36:00|136.5|136.1|136.48|136.08|136.5|136.1|136.43|136.03|18
1733520970000|2024-12-06 21:36:10|136.49|136.09|136.47|136.07|136.5|136.1|136.46|136.06|13
1733520980000|2024-12-06 21:36:20|136.46|136.06|136.53|136.13|136.53|136.13|136.46|136.06|8
1733520990000|2024-12-06 21:36:30|136.54|136.14|136.6|136.2|136.6|136.2|136.53|136.13|8
1733521000000|2024-12-06 21:36:40|136.59|136.19|136.61|136.21|136.63|136.23|136.58|136.18|8
1733521010000|2024-12-06 21:36:50|136.6|136.2|136.73|136.33|136.77|136.37|136.55|136.15|15
1733521020000|2024-12-06 21:37:00|136.74|136.34|136.77|136.37|136.78|136.38|136.73|136.33|5
1733521030000|2024-12-06 21:37:10|136.78|136.38|136.75|136.35|136.78|136.38|136.75|136.35|8
1733521050000|2024-12-06 21:37:30|136.74|136.34|136.7|136.3|136.74|136.34|136.7|136.3|15
1733521060000|2024-12-06 21:37:40|136.71|136.31|136.63|136.23|136.71|136.31|136.63|136.23|14
1733521070000|2024-12-06 21:37:50|136.64|136.24|136.56|136.16|136.64|136.24|136.55|136.15|20
1733521080000|2024-12-06 21:38:00|136.58|136.18|136.6|136.2|136.6|136.2|136.54|136.14|12
1733521090000|2024-12-06 21:38:10|136.61|136.21|136.63|136.23|136.63|136.23|136.61|136.21|5
1733521100000|2024-12-06 21:38:20|136.62|136.22|136.63|136.23|136.63|136.23|136.62|136.22|6
1733521110000|2024-12-06 21:38:30|136.61|136.21|136.72|136.32|136.72|136.32|136.61|136.21|12
1733521120000|2024-12-06 21:38:40|136.75|136.35|136.64|136.24|136.76|136.36|136.64|136.24|15
1733521130000|2024-12-06 21:38:50|136.62|136.22|136.61|136.21|136.67|136.27|136.61|136.21|17
1733521140000|2024-12-06 21:39:00|136.63|136.23|136.64|136.24|136.65|136.25|136.62|136.22|9
1733521150000|2024-12-06 21:39:10|136.63|136.23|136.6|136.2|136.63|136.23|136.58|136.18|11
1733521160000|2024-12-06 21:39:20|136.59|136.19|136.62|136.22|136.62|136.22|136.59|136.19|10
1733521170000|2024-12-06 21:39:30|136.63|136.23|136.7|136.3|136.71|136.31|136.63|136.23|10
1733521180000|2024-12-06 21:39:40|136.69|136.29|136.7|136.3|136.71|136.31|136.69|136.29|6
1733521190000|2024-12-06 21:39:50|136.69|136.29|136.7|136.3|136.7|136.3|136.65|136.25|13
1733521200000|2024-12-06 21:40:00|136.71|136.31|136.74|136.34|136.8|136.4|136.71|136.31|13
1733521210000|2024-12-06 21:40:10|136.78|136.38|136.72|136.32|136.78|136.38|136.72|136.32|15
1733521220000|2024-12-06 21:40:20|136.7|136.3|136.69|136.29|136.7|136.3|136.61|136.21|15
1733521230000|2024-12-06 21:40:30|136.68|136.28|136.69|136.29|136.7|136.3|136.68|136.28|6
1733521240000|2024-12-06 21:40:40|136.66|136.26|136.7|136.3|136.71|136.31|136.65|136.25|10
1733521250000|2024-12-06 21:40:50|136.69|136.29|136.69|136.29|136.7|136.3|136.65|136.25|14
1733521260000|2024-12-06 21:41:00|136.68|136.28|136.6|136.2|136.68|136.28|136.6|136.2|10
1733521270000|2024-12-06 21:41:10|136.61|136.21|136.62|136.22|136.71|136.31|136.61|136.21|20
1733521280000|2024-12-06 21:41:20|136.61|136.21|136.7|136.3|136.7|136.3|136.61|136.21|19
1733521290000|2024-12-06 21:41:30|136.68|136.28|136.73|136.33|136.73|136.33|136.66|136.26|12
1733521300000|2024-12-06 21:41:40|136.72|136.32|136.7|136.3|136.73|136.33|136.69|136.29|15
1733521310000|2024-12-06 21:41:50|136.71|136.31|136.61|136.21|136.71|136.31|136.58|136.18|15
1733521320000|2024-12-06 21:42:00|136.62|136.22|136.67|136.27|136.69|136.29|136.61|136.21|16
1733521330000|2024-12-06 21:42:10|136.66|136.26|136.59|136.19|136.66|136.26|136.59|136.19|14
1733521340000|2024-12-06 21:42:20|136.58|136.18|136.63|136.23|136.63|136.23|136.58|136.18|7
1733521350000|2024-12-06 21:42:30|136.62|136.22|136.64|136.24|136.67|136.27|136.62|136.22|20
1733521360000|2024-12-06 21:42:40|136.63|136.23|136.68|136.28|136.68|136.28|136.6|136.2|13
1733521370000|2024-12-06 21:42:50|136.67|136.27|136.71|136.31|136.72|136.32|136.67|136.27|23
1733521380000|2024-12-06 21:43:00|136.7|136.3|136.67|136.27|136.7|136.3|136.64|136.24|14
1733521390000|2024-12-06 21:43:10|136.68|136.28|136.69|136.29|136.7|136.3|136.67|136.27|12
1733521400000|2024-12-06 21:43:20|136.7|136.3|136.6|136.2|136.7|136.3|136.6|136.2|15
1733521410000|2024-12-06 21:43:30|136.61|136.21|136.71|136.31|136.72|136.32|136.6|136.2|17
1733521420000|2024-12-06 21:43:40|136.7|136.3|136.63|136.23|136.71|136.31|136.63|136.23|20
1733521430000|2024-12-06 21:43:50|136.64|136.24|136.61|136.21|136.64|136.24|136.61|136.21|8
1733521440000|2024-12-06 21:44:00|136.6|136.2|136.62|136.22|136.63|136.23|136.58|136.18|17
1733521450000|2024-12-06 21:44:10|136.63|136.23|136.59|136.19|136.63|136.23|136.59|136.19|17
1733521460000|2024-12-06 21:44:20|136.58|136.18|136.57|136.17|136.6|136.2|136.57|136.17|8
1733521470000|2024-12-06 21:44:30|136.58|136.18|136.6|136.2|136.6|136.2|136.58|136.18|3
1733521480000|2024-12-06 21:44:40|136.63|136.23|136.63|136.23|136.71|136.31|136.62|136.22|15
1733521490000|2024-12-06 21:44:50|136.62|136.22|136.61|136.21|136.63|136.23|136.59|136.19|13
1733521500000|2024-12-06 21:45:00|136.6|136.2|136.4|136|136.6|136.2|136.4|136|16
1733521510000|2024-12-06 21:45:10|136.41|136.01|136.35|135.95|136.42|136.02|136.31|135.91|23
1733521520000|2024-12-06 21:45:20|136.37|135.97|136.41|136.01|136.41|136.01|136.37|135.97|6
1733521530000|2024-12-06 21:45:30|136.43|136.03|136.5|136.1|136.55|136.15|136.42|136.02|25
1733521540000|2024-12-06 21:45:40|136.49|136.09|136.49|136.09|136.53|136.13|136.49|136.09|14
1733521550000|2024-12-06 21:45:50|136.5|136.1|136.54|136.14|136.56|136.16|136.49|136.09|20
1733521560000|2024-12-06 21:46:00|136.53|136.13|136.47|136.07|136.53|136.13|136.45|136.05|17
1733521570000|2024-12-06 21:46:10|136.48|136.08|136.43|136.03|136.53|136.13|136.43|136.03|25
1733521580000|2024-12-06 21:46:20|136.44|136.04|136.45|136.05|136.49|136.09|136.43|136.03|18
1733521590000|2024-12-06 21:46:30|136.48|136.08|136.51|136.11|136.52|136.12|136.45|136.05|16
1733521600000|2024-12-06 21:46:40|136.5|136.1|136.48|136.08|136.51|136.11|136.42|136.02|16
1733521610000|2024-12-06 21:46:50|136.49|136.09|136.44|136.04|136.52|136.12|136.41|136.01|20
1733521620000|2024-12-06 21:47:00|136.46|136.06|136.46|136.06|136.49|136.09|136.43|136.03|11
1733521630000|2024-12-06 21:47:10|136.45|136.05|136.43|136.03|136.51|136.11|136.43|136.03|20
1733521640000|2024-12-06 21:47:20|136.44|136.04|136.31|135.91|136.44|136.04|136.29|135.89|16
1733521650000|2024-12-06 21:47:30|136.3|135.9|136.21|135.81|136.34|135.94|136.21|135.81|20
1733521660000|2024-12-06 21:47:40|136.19|135.79|136.12|135.72|136.19|135.79|136.12|135.72|21
1733521670000|2024-12-06 21:47:50|136.13|135.73|136.19|135.79|136.21|135.81|136.12|135.72|21
1733521680000|2024-12-06 21:48:00|136.2|135.8|136.29|135.89|136.31|135.91|136.19|135.79|15
1733521690000|2024-12-06 21:48:10|136.28|135.88|136.32|135.92|136.32|135.92|136.28|135.88|18
1733521700000|2024-12-06 21:48:20|136.31|135.91|136.36|135.96|136.36|135.96|136.28|135.88|11
1733521710000|2024-12-06 21:48:30|136.4|136|136.4|136|136.4|136|136.35|135.95|12
1733521720000|2024-12-06 21:48:40|136.41|136.01|136.41|136.01|136.41|136.01|136.4|136|9
1733521730000|2024-12-06 21:48:50|136.42|136.02|136.49|136.09|136.52|136.12|136.41|136.01|13
1733521740000|2024-12-06 21:49:00|136.5|136.1|136.44|136.04|136.5|136.1|136.43|136.03|9
1733521750000|2024-12-06 21:49:10|136.45|136.05|136.42|136.02|136.45|136.05|136.37|135.97|12
1733521760000|2024-12-06 21:49:20|136.44|136.04|136.44|136.04|136.45|136.05|136.43|136.03|9
1733521770000|2024-12-06 21:49:30|136.43|136.03|136.34|135.94|136.43|136.03|136.32|135.92|10
1733521780000|2024-12-06 21:49:40|136.32|135.92|136.34|135.94|136.34|135.94|136.32|135.92|7
1733521790000|2024-12-06 21:49:50|136.33|135.93|136.24|135.84|136.34|135.94|136.24|135.84|13
1733521800000|2024-12-06 21:50:00|136.23|135.83|136.23|135.83|136.25|135.85|136.21|135.81|8
1733521810000|2024-12-06 21:50:10|136.24|135.84|136.3|135.9|136.31|135.91|136.23|135.83|17
1733521820000|2024-12-06 21:50:20|136.31|135.91|136.32|135.92|136.34|135.94|136.31|135.91|10
1733521830000|2024-12-06 21:50:30|136.33|135.93|136.3|135.9|136.35|135.95|136.3|135.9|6
1733521840000|2024-12-06 21:50:40|136.31|135.91|136.3|135.9|136.31|135.91|136.3|135.9|4
1733521850000|2024-12-06 21:50:50|136.36|135.96|136.41|136.01|136.41|136.01|136.36|135.96|8
1733521860000|2024-12-06 21:51:00|136.49|136.09|136.5|136.1|136.54|136.14|136.49|136.09|8
1733521870000|2024-12-06 21:51:10|136.49|136.09|136.42|136.02|136.5|136.1|136.42|136.02|10
1733521880000|2024-12-06 21:51:20|136.43|136.03|136.4|136|136.48|136.08|136.39|135.99|14
1733521890000|2024-12-06 21:51:30|136.41|136.01|136.39|135.99|136.41|136.01|136.38|135.98|12
1733521900000|2024-12-06 21:51:40|136.38|135.98|136.4|136|136.42|136.02|136.38|135.98|9
1733521910000|2024-12-06 21:51:50|136.41|136.01|136.38|135.98|136.41|136.01|136.37|135.97|13
1733521920000|2024-12-06 21:52:00|136.36|135.96|136.39|135.99|136.39|135.99|136.36|135.96|11
1733521930000|2024-12-06 21:52:10|136.38|135.98|136.4|136|136.41|136.01|136.38|135.98|5
1733521940000|2024-12-06 21:52:20|136.44|136.04|136.47|136.07|136.47|136.07|136.44|136.04|13
1733521950000|2024-12-06 21:52:30|136.48|136.08|136.52|136.12|136.52|136.12|136.47|136.07|4
1733521960000|2024-12-06 21:52:40|136.53|136.13|136.61|136.21|136.62|136.22|136.53|136.13|13
1733521970000|2024-12-06 21:52:50|136.6|136.2|136.61|136.21|136.61|136.21|136.6|136.2|6
1733521980000|2024-12-06 21:53:00|136.6|136.2|136.81|136.41|136.81|136.41|136.59|136.19|15
1733521990000|2024-12-06 21:53:10|136.8|136.4|136.74|136.34|136.8|136.4|136.74|136.34|7
1733522000000|2024-12-06 21:53:20|136.73|136.33|136.71|136.31|136.74|136.34|136.62|136.22|21
1733522010000|2024-12-06 21:53:30|136.7|136.3|136.7|136.3|136.71|136.31|136.7|136.3|9
1733522020000|2024-12-06 21:53:40|136.71|136.31|136.51|136.11|136.71|136.31|136.46|136.06|10
1733522030000|2024-12-06 21:53:50|136.5|136.1|136.34|135.94|136.51|136.11|136.34|135.94|15
1733522040000|2024-12-06 21:54:00|136.33|135.93|136.12|135.72|136.33|135.93|136.12|135.72|15
1733522050000|2024-12-06 21:54:10|136.13|135.73|136.02|135.62|136.13|135.73|136|135.6|20
1733522060000|2024-12-06 21:54:20|136.01|135.61|136.14|135.74|136.14|135.74|136|135.6|13
1733522070000|2024-12-06 21:54:30|136.13|135.73|136.04|135.64|136.13|135.73|136.04|135.64|8
1733522080000|2024-12-06 21:54:40|136.05|135.65|136.1|135.7|136.1|135.7|136.05|135.65|8
1733522090000|2024-12-06 21:54:50|136.08|135.68|136.02|135.62|136.1|135.7|136.02|135.62|12
1733522100000|2024-12-06 21:55:00|136.03|135.63|136.06|135.66|136.09|135.69|136.02|135.62|16
1733522110000|2024-12-06 21:55:10|136.05|135.65|136.04|135.64|136.05|135.65|136.04|135.64|2
1733522120000|2024-12-06 21:55:20|136.05|135.65|136.09|135.69|136.09|135.69|136.05|135.65|13
1733522130000|2024-12-06 21:55:30|136.08|135.68|136.01|135.61|136.08|135.68|136.01|135.61|11
1733522140000|2024-12-06 21:55:40|135.98|135.58|135.94|135.54|135.98|135.58|135.89|135.49|16
1733522150000|2024-12-06 21:55:50|135.92|135.52|135.95|135.55|135.95|135.55|135.92|135.52|4
1733522160000|2024-12-06 21:56:00|135.98|135.58|136.2|135.8|136.2|135.8|135.98|135.58|16
1733522170000|2024-12-06 21:56:10|136.18|135.78|136.12|135.72|136.18|135.78|136.12|135.72|11
1733522180000|2024-12-06 21:56:20|136.13|135.73|136.11|135.71|136.13|135.73|136.11|135.71|5
1733522190000|2024-12-06 21:56:30|136.1|135.7|136.12|135.72|136.12|135.72|136.1|135.7|5
1733522200000|2024-12-06 21:56:40|136.11|135.71|136.11|135.71|136.11|135.71|136.11|135.71|1
1733558400000|2024-12-07 08:00:00|133.33|132.93|133.16|132.76|133.36|132.96|133.15|132.75|14
1733558410000|2024-12-07 08:00:10|133.12|132.72|133.1|132.7|133.18|132.78|133.1|132.7|17
1733558420000|2024-12-07 08:00:20|133.11|132.71|133.18|132.78|133.18|132.78|133.11|132.71|9
1733558430000|2024-12-07 08:00:30|133.19|132.79|133.12|132.72|133.19|132.79|133.12|132.72|11
1733558440000|2024-12-07 08:00:40|133.13|132.73|133.15|132.75|133.16|132.76|133.13|132.73|10
1733558450000|2024-12-07 08:00:50|133.14|132.74|133.12|132.72|133.2|132.8|133.12|132.72|12
1733558460000|2024-12-07 08:01:00|133.1|132.7|133.13|132.73|133.17|132.77|133.1|132.7|16
1733558470000|2024-12-07 08:01:10|133.14|132.74|133.14|132.74|133.15|132.75|133.12|132.72|11
1733558480000|2024-12-07 08:01:20|133.13|132.73|133.23|132.83|133.23|132.83|133.13|132.73|7
1733558490000|2024-12-07 08:01:30|133.25|132.85|133.28|132.88|133.28|132.88|133.23|132.83|10
1733558500000|2024-12-07 08:01:40|133.29|132.89|133.28|132.88|133.29|132.89|133.23|132.83|14
1733558510000|2024-12-07 08:01:50|133.27|132.87|133.11|132.71|133.27|132.87|133.11|132.71|17
1733558520000|2024-12-07 08:02:00|133.13|132.73|133.16|132.76|133.18|132.78|133.13|132.73|16
1733558530000|2024-12-07 08:02:10|133.17|132.77|133.07|132.67|133.17|132.77|133.07|132.67|22
1733558540000|2024-12-07 08:02:20|133.06|132.66|133.02|132.62|133.06|132.66|133.02|132.62|9
1733558550000|2024-12-07 08:02:30|133|132.6|133.06|132.66|133.06|132.66|133|132.6|12
1733558560000|2024-12-07 08:02:40|133.08|132.68|133.08|132.68|133.1|132.7|133.07|132.67|10
1733558570000|2024-12-07 08:02:50|133.07|132.67|133.16|132.76|133.17|132.77|133.04|132.64|19
1733558580000|2024-12-07 08:03:00|133.15|132.75|133.02|132.62|133.15|132.75|133.02|132.62|17
1733558590000|2024-12-07 08:03:10|133.01|132.61|132.95|132.55|133.01|132.61|132.93|132.53|11
1733558600000|2024-12-07 08:03:20|132.97|132.57|133.02|132.62|133.02|132.62|132.95|132.55|13
1733558610000|2024-12-07 08:03:30|133|132.6|133.16|132.76|133.16|132.76|132.99|132.59|17
1733558620000|2024-12-07 08:03:40|133.17|132.77|133.29|132.89|133.3|132.9|133.17|132.77|15
1733558630000|2024-12-07 08:03:50|133.28|132.88|133.39|132.99|133.4|133|133.28|132.88|22
1733558640000|2024-12-07 08:04:00|133.4|133|133.45|133.05|133.46|133.06|133.39|132.99|13
1733558650000|2024-12-07 08:04:10|133.46|133.06|133.31|132.91|133.46|133.06|133.3|132.9|12
1733558660000|2024-12-07 08:04:20|133.3|132.9|133.27|132.87|133.3|132.9|133.27|132.87|8
1733558670000|2024-12-07 08:04:30|133.28|132.88|133.28|132.88|133.29|132.89|133.27|132.87|6
1733558680000|2024-12-07 08:04:40|133.27|132.87|133.29|132.89|133.29|132.89|133.27|132.87|8
1733558690000|2024-12-07 08:04:50|133.28|132.88|133.25|132.85|133.28|132.88|133.25|132.85|5
1733558700000|2024-12-07 08:05:00|133.23|132.83|133.23|132.83|133.23|132.83|133.21|132.81|9
1733558710000|2024-12-07 08:05:10|133.24|132.84|133.33|132.93|133.33|132.93|133.24|132.84|17
1733558720000|2024-12-07 08:05:20|133.32|132.92|133.37|132.97|133.38|132.98|133.31|132.91|13
1733558730000|2024-12-07 08:05:30|133.36|132.96|133.23|132.83|133.37|132.97|133.23|132.83|24
1733558740000|2024-12-07 08:05:40|133.22|132.82|133.16|132.76|133.22|132.82|133.13|132.73|17
1733558750000|2024-12-07 08:05:50|133.14|132.74|133.16|132.76|133.16|132.76|133.12|132.72|10
1733558760000|2024-12-07 08:06:00|133.15|132.75|133.23|132.83|133.24|132.84|133.13|132.73|15
1733558770000|2024-12-07 08:06:10|133.24|132.84|133.23|132.83|133.29|132.89|133.23|132.83|18
1733558780000|2024-12-07 08:06:20|133.22|132.82|133.29|132.89|133.3|132.9|133.19|132.79|14
1733558790000|2024-12-07 08:06:30|133.28|132.88|133.17|132.77|133.29|132.89|133.15|132.75|18
1733558800000|2024-12-07 08:06:40|133.16|132.76|133.11|132.71|133.17|132.77|133.1|132.7|12
1733558810000|2024-12-07 08:06:50|133.1|132.7|133.03|132.63|133.11|132.71|133.03|132.63|10
1733558820000|2024-12-07 08:07:00|133.02|132.62|132.95|132.55|133.02|132.62|132.93|132.53|17
1733558830000|2024-12-07 08:07:10|132.96|132.56|133.1|132.7|133.11|132.71|132.95|132.55|15
1733558840000|2024-12-07 08:07:20|133.12|132.72|133.06|132.66|133.17|132.77|133.06|132.66|14
1733558850000|2024-12-07 08:07:30|133.07|132.67|132.98|132.58|133.07|132.67|132.97|132.57|11
1733558860000|2024-12-07 08:07:40|132.99|132.59|133.06|132.66|133.06|132.66|132.99|132.59|4
1733558870000|2024-12-07 08:07:50|133.07|132.67|133.24|132.84|133.24|132.84|133.06|132.66|14
1733558880000|2024-12-07 08:08:00|133.23|132.83|133.15|132.75|133.23|132.83|133.14|132.74|17
1733558890000|2024-12-07 08:08:10|133.14|132.74|133.27|132.87|133.31|132.91|133.14|132.74|16
1733558900000|2024-12-07 08:08:20|133.26|132.86|133.2|132.8|133.27|132.87|133.2|132.8|20
1733558910000|2024-12-07 08:08:30|133.19|132.79|133.19|132.79|133.19|132.79|133.15|132.75|12
1733558920000|2024-12-07 08:08:40|133.2|132.8|133.27|132.87|133.27|132.87|133.2|132.8|15
1733558930000|2024-12-07 08:08:50|133.28|132.88|133.32|132.92|133.33|132.93|133.28|132.88|9
1733558940000|2024-12-07 08:09:00|133.33|132.93|133.38|132.98|133.39|132.99|133.33|132.93|11
1733558950000|2024-12-07 08:09:10|133.39|132.99|133.37|132.97|133.42|133.02|133.36|132.96|14
1733558960000|2024-12-07 08:09:20|133.38|132.98|133.46|133.06|133.47|133.07|133.38|132.98|13
1733558970000|2024-12-07 08:09:30|133.44|133.04|133.44|133.04|133.48|133.08|133.43|133.03|19
1733558980000|2024-12-07 08:09:40|133.43|133.03|133.41|133.01|133.46|133.06|133.41|133.01|14
1733558990000|2024-12-07 08:09:50|133.42|133.02|133.32|132.92|133.42|133.02|133.32|132.92|12
1733559000000|2024-12-07 08:10:00|133.31|132.91|133.19|132.79|133.32|132.92|133.16|132.76|21
1733559010000|2024-12-07 08:10:10|133.18|132.78|133.23|132.83|133.23|132.83|133.15|132.75|22
1733559020000|2024-12-07 08:10:20|133.24|132.84|133.31|132.91|133.34|132.94|133.24|132.84|16
1733559030000|2024-12-07 08:10:30|133.33|132.93|133.32|132.92|133.33|132.93|133.31|132.91|8
1733559040000|2024-12-07 08:10:40|133.31|132.91|133.26|132.86|133.31|132.91|133.21|132.81|14
1733559050000|2024-12-07 08:10:50|133.27|132.87|133.2|132.8|133.29|132.89|133.2|132.8|17
1733559060000|2024-12-07 08:11:00|133.21|132.81|133.28|132.88|133.28|132.88|133.2|132.8|13
1733559070000|2024-12-07 08:11:10|133.29|132.89|133.37|132.97|133.37|132.97|133.29|132.89|15
1733559080000|2024-12-07 08:11:20|133.38|132.98|133.5|133.1|133.52|133.12|133.38|132.98|14
1733559090000|2024-12-07 08:11:30|133.49|133.09|133.39|132.99|133.49|133.09|133.39|132.99|16
1733559100000|2024-12-07 08:11:40|133.38|132.98|133.4|133|133.43|133.03|133.36|132.96|12
1733559110000|2024-12-07 08:11:50|133.39|132.99|133.41|133.01|133.41|133.01|133.38|132.98|6
1733559120000|2024-12-07 08:12:00|133.42|133.02|133.46|133.06|133.48|133.08|133.42|133.02|13
1733559130000|2024-12-07 08:12:10|133.45|133.05|133.46|133.06|133.49|133.09|133.45|133.05|12
1733559140000|2024-12-07 08:12:20|133.47|133.07|133.5|133.1|133.5|133.1|133.45|133.05|6
1733559150000|2024-12-07 08:12:30|133.51|133.11|133.53|133.13|133.53|133.13|133.51|133.11|2
1733559160000|2024-12-07 08:12:40|133.55|133.15|133.57|133.17|133.57|133.17|133.49|133.09|8
1733559170000|2024-12-07 08:12:50|133.58|133.18|133.58|133.18|133.59|133.19|133.58|133.18|5
1733559180000|2024-12-07 08:13:00|133.57|133.17|133.45|133.05|133.57|133.17|133.44|133.04|16
1733559190000|2024-12-07 08:13:10|133.44|133.04|133.46|133.06|133.46|133.06|133.43|133.03|6
1733559200000|2024-12-07 08:13:20|133.47|133.07|133.54|133.14|133.54|133.14|133.47|133.07|10
1733559210000|2024-12-07 08:13:30|133.53|133.13|133.52|133.12|133.53|133.13|133.51|133.11|12
1733559220000|2024-12-07 08:13:40|133.51|133.11|133.55|133.15|133.56|133.16|133.48|133.08|13
1733559230000|2024-12-07 08:13:50|133.56|133.16|133.55|133.15|133.56|133.16|133.55|133.15|4
1733559240000|2024-12-07 08:14:00|133.54|133.14|133.47|133.07|133.54|133.14|133.46|133.06|11
1733559250000|2024-12-07 08:14:10|133.48|133.08|133.5|133.1|133.52|133.12|133.48|133.08|12
1733559260000|2024-12-07 08:14:20|133.51|133.11|133.6|133.2|133.61|133.21|133.51|133.11|13
1733559270000|2024-12-07 08:14:30|133.59|133.19|133.56|133.16|133.63|133.23|133.56|133.16|16
1733559280000|2024-12-07 08:14:40|133.57|133.17|133.53|133.13|133.57|133.17|133.53|133.13|9
1733559290000|2024-12-07 08:14:50|133.52|133.12|133.57|133.17|133.58|133.18|133.51|133.11|11
1733559300000|2024-12-07 08:15:00|133.56|133.16|133.57|133.17|133.57|133.17|133.48|133.08|14
1733559310000|2024-12-07 08:15:10|133.56|133.16|133.53|133.13|133.56|133.16|133.53|133.13|8
1733559320000|2024-12-07 08:15:20|133.52|133.12|133.51|133.11|133.53|133.13|133.48|133.08|14
1733559330000|2024-12-07 08:15:30|133.52|133.12|133.48|133.08|133.53|133.13|133.48|133.08|6
1733559340000|2024-12-07 08:15:40|133.46|133.06|133.38|132.98|133.46|133.06|133.38|132.98|8
1733559350000|2024-12-07 08:15:50|133.36|132.96|133.36|132.96|133.37|132.97|133.33|132.93|8
1733559360000|2024-12-07 08:16:00|133.38|132.98|133.49|133.09|133.52|133.12|133.38|132.98|13
1733559370000|2024-12-07 08:16:10|133.48|133.08|133.35|132.95|133.49|133.09|133.35|132.95|19
1733559380000|2024-12-07 08:16:20|133.33|132.93|133.4|133|133.41|133.01|133.32|132.92|11
1733559390000|2024-12-07 08:16:30|133.41|133.01|133.39|132.99|133.42|133.02|133.39|132.99|10
1733559400000|2024-12-07 08:16:40|133.4|133|133.52|133.12|133.53|133.13|133.4|133|18
1733559410000|2024-12-07 08:16:50|133.53|133.13|133.61|133.21|133.62|133.22|133.52|133.12|15
1733559420000|2024-12-07 08:17:00|133.6|133.2|133.62|133.22|133.65|133.25|133.6|133.2|10
1733559430000|2024-12-07 08:17:10|133.61|133.21|133.61|133.21|133.64|133.24|133.59|133.19|15
1733559440000|2024-12-07 08:17:20|133.63|133.23|133.6|133.2|133.64|133.24|133.59|133.19|14
1733559450000|2024-12-07 08:17:30|133.59|133.19|133.51|133.11|133.59|133.19|133.5|133.1|8
1733559460000|2024-12-07 08:17:40|133.5|133.1|133.33|132.93|133.5|133.1|133.33|132.93|14
1733559470000|2024-12-07 08:17:50|133.32|132.92|133.44|133.04|133.44|133.04|133.21|132.81|24
1733559480000|2024-12-07 08:18:00|133.42|133.02|133.4|133|133.42|133.02|133.36|132.96|12
1733559490000|2024-12-07 08:18:10|133.39|132.99|133.42|133.02|133.46|133.06|133.39|132.99|16
1733559500000|2024-12-07 08:18:20|133.43|133.03|133.36|132.96|133.46|133.06|133.36|132.96|18
1733559510000|2024-12-07 08:18:30|133.38|132.98|133.44|133.04|133.45|133.05|133.36|132.96|21
1733559520000|2024-12-07 08:18:40|133.43|133.03|133.39|132.99|133.43|133.03|133.37|132.97|10
1733559530000|2024-12-07 08:18:50|133.4|133|133.37|132.97|133.41|133.01|133.37|132.97|8
1733559540000|2024-12-07 08:19:00|133.36|132.96|133.31|132.91|133.36|132.96|133.31|132.91|6
1733559550000|2024-12-07 08:19:10|133.29|132.89|133.21|132.81|133.29|132.89|133.2|132.8|10
1733559560000|2024-12-07 08:19:20|133.2|132.8|133.19|132.79|133.22|132.82|133.19|132.79|9
1733559570000|2024-12-07 08:19:30|133.17|132.77|133.21|132.81|133.21|132.81|133.16|132.76|14
1733559580000|2024-12-07 08:19:40|133.2|132.8|133.21|132.81|133.22|132.82|133.2|132.8|6
1733559590000|2024-12-07 08:19:50|133.2|132.8|133.12|132.72|133.2|132.8|133.09|132.69|15
1733559600000|2024-12-07 08:20:00|133.11|132.71|133.18|132.78|133.23|132.83|133.11|132.71|20
1733559610000|2024-12-07 08:20:10|133.16|132.76|133.19|132.79|133.23|132.83|133.13|132.73|17
1733559620000|2024-12-07 08:20:20|133.18|132.78|133.15|132.75|133.23|132.83|133.15|132.75|19
1733559630000|2024-12-07 08:20:30|133.14|132.74|133.12|132.72|133.15|132.75|133.12|132.72|11
1733559640000|2024-12-07 08:20:40|133.11|132.71|133.19|132.79|133.2|132.8|133.11|132.71|15
1733559650000|2024-12-07 08:20:50|133.2|132.8|133.2|132.8|133.21|132.81|133.19|132.79|5
1733559660000|2024-12-07 08:21:00|133.21|132.81|133.21|132.81|133.21|132.81|133.18|132.78|8
1733559670000|2024-12-07 08:21:10|133.24|132.84|133.25|132.85|133.25|132.85|133.22|132.82|13
1733559680000|2024-12-07 08:21:20|133.23|132.83|133.2|132.8|133.23|132.83|133.18|132.78|12
1733559690000|2024-12-07 08:21:30|133.19|132.79|133.25|132.85|133.25|132.85|133.18|132.78|6
1733559700000|2024-12-07 08:21:40|133.24|132.84|133.23|132.83|133.25|132.85|133.22|132.82|6
1733559710000|2024-12-07 08:21:50|133.22|132.82|133.23|132.83|133.24|132.84|133.22|132.82|4
1733559720000|2024-12-07 08:22:00|133.24|132.84|133.13|132.73|133.25|132.85|133.12|132.72|16
1733559730000|2024-12-07 08:22:10|133.14|132.74|133.25|132.85|133.25|132.85|133.14|132.74|14
1733559740000|2024-12-07 08:22:20|133.28|132.88|133.3|132.9|133.33|132.93|133.28|132.88|11
1733559750000|2024-12-07 08:22:30|133.28|132.88|133.26|132.86|133.3|132.9|133.24|132.84|14
1733559760000|2024-12-07 08:22:40|133.25|132.85|133.21|132.81|133.26|132.86|133.21|132.81|15
1733559770000|2024-12-07 08:22:50|133.19|132.79|133.19|132.79|133.2|132.8|133.15|132.75|12
1733559780000|2024-12-07 08:23:00|133.2|132.8|133.27|132.87|133.28|132.88|133.2|132.8|12
1733559790000|2024-12-07 08:23:10|133.28|132.88|133.31|132.91|133.31|132.91|133.28|132.88|5
1733559800000|2024-12-07 08:23:20|133.32|132.92|133.32|132.92|133.38|132.98|133.3|132.9|15
1733559810000|2024-12-07 08:23:30|133.33|132.93|133.37|132.97|133.37|132.97|133.33|132.93|7
1733559820000|2024-12-07 08:23:40|133.38|132.98|133.44|133.04|133.45|133.05|133.38|132.98|7
1733559830000|2024-12-07 08:23:50|133.46|133.06|133.75|133.35|133.75|133.35|133.46|133.06|18
1733559840000|2024-12-07 08:24:00|133.73|133.33|133.86|133.46|133.86|133.46|133.72|133.32|18
1733559850000|2024-12-07 08:24:10|133.94|133.54|134.1|133.7|134.11|133.71|133.94|133.54|20
1733559860000|2024-12-07 08:24:20|134.11|133.71|134.16|133.76|134.23|133.83|134.1|133.7|19
1733559870000|2024-12-07 08:24:30|134.15|133.75|134.2|133.8|134.28|133.88|134.13|133.73|18
1733559880000|2024-12-07 08:24:40|134.19|133.79|133.89|133.49|134.19|133.79|133.88|133.48|21
1733559890000|2024-12-07 08:24:50|133.9|133.5|134|133.6|134|133.6|133.89|133.49|12
1733559900000|2024-12-07 08:25:00|133.99|133.59|133.98|133.58|134.02|133.62|133.98|133.58|11
1733559910000|2024-12-07 08:25:10|133.92|133.52|134.05|133.65|134.05|133.65|133.88|133.48|20
1733559920000|2024-12-07 08:25:20|134.06|133.66|134.06|133.66|134.08|133.68|134.04|133.64|10
1733559930000|2024-12-07 08:25:30|134.05|133.65|133.91|133.51|134.05|133.65|133.84|133.44|15
1733559940000|2024-12-07 08:25:40|133.9|133.5|134.12|133.72|134.12|133.72|133.9|133.5|19
1733559950000|2024-12-07 08:25:50|134.13|133.73|134.1|133.7|134.16|133.76|134.1|133.7|11
1733559960000|2024-12-07 08:26:00|134.11|133.71|134.34|133.94|134.35|133.95|134.1|133.7|18
1733559970000|2024-12-07 08:26:10|134.35|133.95|134.33|133.93|134.35|133.95|134.3|133.9|11
1733559980000|2024-12-07 08:26:20|134.34|133.94|134.44|134.04|134.44|134.04|134.33|133.93|12
1733559990000|2024-12-07 08:26:30|134.43|134.03|134.42|134.02|134.43|134.03|134.33|133.93|18
1733560000000|2024-12-07 08:26:40|134.44|134.04|134.4|134|134.45|134.05|134.39|133.99|17
1733560010000|2024-12-07 08:26:50|134.39|133.99|134.33|133.93|134.39|133.99|134.33|133.93|9
1733560020000|2024-12-07 08:27:00|134.34|133.94|134.34|133.94|134.41|134.01|134.33|133.93|12
1733560030000|2024-12-07 08:27:10|134.33|133.93|134.42|134.02|134.42|134.02|134.33|133.93|8
1733560040000|2024-12-07 08:27:20|134.43|134.03|134.37|133.97|134.44|134.04|134.36|133.96|11
1733560050000|2024-12-07 08:27:30|134.36|133.96|134.35|133.95|134.36|133.96|134.34|133.94|8
1733560060000|2024-12-07 08:27:40|134.34|133.94|134.35|133.95|134.39|133.99|134.34|133.94|21
1733560070000|2024-12-07 08:27:50|134.34|133.94|134.32|133.92|134.34|133.94|134.31|133.91|8
1733560080000|2024-12-07 08:28:00|134.31|133.91|134.3|133.9|134.31|133.91|134.24|133.84|11
1733560090000|2024-12-07 08:28:10|134.31|133.91|134.33|133.93|134.33|133.93|134.29|133.89|13
1733560100000|2024-12-07 08:28:20|134.32|133.92|134.3|133.9|134.32|133.92|134.28|133.88|12
1733560110000|2024-12-07 08:28:30|134.29|133.89|134.26|133.86|134.29|133.89|134.24|133.84|12
1733560120000|2024-12-07 08:28:40|134.28|133.88|134.28|133.88|134.3|133.9|134.28|133.88|10
1733560130000|2024-12-07 08:28:50|134.27|133.87|134.33|133.93|134.33|133.93|134.25|133.85|14
1733560140000|2024-12-07 08:29:00|134.32|133.92|134.32|133.92|134.33|133.93|134.32|133.92|3
1733560150000|2024-12-07 08:29:10|134.33|133.93|134.32|133.92|134.36|133.96|134.31|133.91|11
1733560160000|2024-12-07 08:29:20|134.31|133.91|134.32|133.92|134.32|133.92|134.31|133.91|4
1733560170000|2024-12-07 08:29:30|134.31|133.91|134.31|133.91|134.31|133.91|134.31|133.91|1
1733560180000|2024-12-07 08:29:40|134.32|133.92|134.4|134|134.4|134|134.32|133.92|11
1733560190000|2024-12-07 08:29:50|134.41|134.01|134.39|133.99|134.41|134.01|134.39|133.99|7
1733560200000|2024-12-07 08:30:00|134.38|133.98|134.37|133.97|134.39|133.99|134.3|133.9|21
1733560210000|2024-12-07 08:30:10|134.38|133.98|134.24|133.84|134.38|133.98|134.24|133.84|13
1733560220000|2024-12-07 08:30:20|134.23|133.83|134.23|133.83|134.23|133.83|134.2|133.8|6
1733560230000|2024-12-07 08:30:30|134.22|133.82|134.21|133.81|134.23|133.83|134.21|133.81|10
1733560240000|2024-12-07 08:30:40|134.2|133.8|134.18|133.78|134.22|133.82|134.18|133.78|10
1733560250000|2024-12-07 08:30:50|134.19|133.79|134.19|133.79|134.19|133.79|134.15|133.75|9
1733560260000|2024-12-07 08:31:00|134.18|133.78|134.21|133.81|134.21|133.81|134.14|133.74|14
1733560270000|2024-12-07 08:31:10|134.22|133.82|134.36|133.96|134.36|133.96|134.22|133.82|15
1733560280000|2024-12-07 08:31:20|134.37|133.97|134.14|133.74|134.37|133.97|134.14|133.74|23
1733560290000|2024-12-07 08:31:30|134.13|133.73|134.12|133.72|134.18|133.78|134.12|133.72|15
1733560300000|2024-12-07 08:31:40|134.22|133.82|134.24|133.84|134.25|133.85|134.22|133.82|15
1733560310000|2024-12-07 08:31:50|134.23|133.83|134.02|133.62|134.23|133.83|134.02|133.62|17
1733560320000|2024-12-07 08:32:00|134.03|133.63|134.18|133.78|134.2|133.8|134.03|133.63|14
1733560330000|2024-12-07 08:32:10|134.19|133.79|134.21|133.81|134.37|133.97|134.19|133.79|20
1733560340000|2024-12-07 08:32:20|134.22|133.82|134.13|133.73|134.22|133.82|134.13|133.73|10
1733560350000|2024-12-07 08:32:30|134.14|133.74|134.19|133.79|134.19|133.79|134.13|133.73|17
1733560360000|2024-12-07 08:32:40|134.18|133.78|134.2|133.8|134.22|133.82|134.17|133.77|13
1733560370000|2024-12-07 08:32:50|134.21|133.81|134.15|133.75|134.21|133.81|134.15|133.75|11
1733560380000|2024-12-07 08:33:00|134.16|133.76|134.17|133.77|134.21|133.81|134.15|133.75|16
1733560390000|2024-12-07 08:33:10|134.18|133.78|134.24|133.84|134.29|133.89|134.18|133.78|20
1733560400000|2024-12-07 08:33:20|134.23|133.83|134.17|133.77|134.23|133.83|134.17|133.77|5
1733560410000|2024-12-07 08:33:30|134.16|133.76|134.12|133.72|134.16|133.76|134.11|133.71|7
1733560420000|2024-12-07 08:33:40|134.11|133.71|134.14|133.74|134.15|133.75|134.07|133.67|12
1733560430000|2024-12-07 08:33:50|134.13|133.73|134.09|133.69|134.13|133.73|134.09|133.69|7
1733560440000|2024-12-07 08:34:00|134.11|133.71|134.15|133.75|134.17|133.77|134.11|133.71|7
1733560450000|2024-12-07 08:34:10|134.16|133.76|134.19|133.79|134.2|133.8|134.15|133.75|11
1733560460000|2024-12-07 08:34:20|134.21|133.81|134.24|133.84|134.26|133.86|134.19|133.79|16
1733560470000|2024-12-07 08:34:30|134.23|133.83|134.26|133.86|134.26|133.86|134.23|133.83|9
1733560480000|2024-12-07 08:34:40|134.28|133.88|134.3|133.9|134.31|133.91|134.28|133.88|12
1733560490000|2024-12-07 08:34:50|134.29|133.89|134.28|133.88|134.3|133.9|134.28|133.88|7
1733560500000|2024-12-07 08:35:00|134.27|133.87|134.19|133.79|134.27|133.87|134.18|133.78|7
1733560510000|2024-12-07 08:35:10|134.2|133.8|134.13|133.73|134.25|133.85|134.13|133.73|15
1733560520000|2024-12-07 08:35:20|134.15|133.75|134.04|133.64|134.16|133.76|134.04|133.64|14
1733560530000|2024-12-07 08:35:30|134.05|133.65|134.1|133.7|134.11|133.71|134.01|133.61|14
1733560540000|2024-12-07 08:35:40|134.11|133.71|134.07|133.67|134.12|133.72|134.05|133.65|13
1733560550000|2024-12-07 08:35:50|134.08|133.68|134.15|133.75|134.15|133.75|134.08|133.68|5
1733560560000|2024-12-07 08:36:00|134.14|133.74|134.05|133.65|134.14|133.74|134.05|133.65|9
1733560570000|2024-12-07 08:36:10|134.06|133.66|133.95|133.55|134.07|133.67|133.95|133.55|19
1733560580000|2024-12-07 08:36:20|133.96|133.56|134.09|133.69|134.1|133.7|133.94|133.54|14
1733560590000|2024-12-07 08:36:30|134.1|133.7|134.13|133.73|134.15|133.75|134.1|133.7|8
1733560600000|2024-12-07 08:36:40|134.15|133.75|134.22|133.82|134.22|133.82|134.14|133.74|11
1733560610000|2024-12-07 08:36:50|134.23|133.83|134.3|133.9|134.3|133.9|134.22|133.82|13
1733560620000|2024-12-07 08:37:00|134.31|133.91|134.36|133.96|134.43|134.03|134.31|133.91|16
1733560630000|2024-12-07 08:37:10|134.37|133.97|134.21|133.81|134.37|133.97|134.21|133.81|19
1733560640000|2024-12-07 08:37:20|134.22|133.82|134.21|133.81|134.25|133.85|134.2|133.8|9
1733560650000|2024-12-07 08:37:30|134.22|133.82|134.17|133.77|134.22|133.82|134.17|133.77|15
1733560660000|2024-12-07 08:37:40|134.19|133.79|134.06|133.66|134.2|133.8|134.06|133.66|19
1733560670000|2024-12-07 08:37:50|134.05|133.65|133.92|133.52|134.05|133.65|133.91|133.51|12
1733560680000|2024-12-07 08:38:00|133.93|133.53|134.09|133.69|134.09|133.69|133.93|133.53|16
1733560690000|2024-12-07 08:38:10|134.08|133.68|134.09|133.69|134.09|133.69|134.03|133.63|17
1733560700000|2024-12-07 08:38:20|134.11|133.71|133.99|133.59|134.11|133.71|133.99|133.59|11
1733560710000|2024-12-07 08:38:30|133.98|133.58|133.98|133.58|133.99|133.59|133.91|133.51|17
1733560720000|2024-12-07 08:38:40|133.97|133.57|133.94|133.54|133.97|133.57|133.93|133.53|6
1733560730000|2024-12-07 08:38:50|133.93|133.53|133.92|133.52|133.93|133.53|133.89|133.49|12
1733560740000|2024-12-07 08:39:00|133.91|133.51|133.88|133.48|133.91|133.51|133.82|133.42|8
1733560750000|2024-12-07 08:39:10|133.87|133.47|133.84|133.44|133.87|133.47|133.83|133.43|9
1733560760000|2024-12-07 08:39:20|133.85|133.45|133.79|133.39|133.88|133.48|133.79|133.39|16
1733560770000|2024-12-07 08:39:30|133.8|133.4|133.65|133.25|133.8|133.4|133.65|133.25|12
1733560780000|2024-12-07 08:39:40|133.66|133.26|133.6|133.2|133.69|133.29|133.6|133.2|15
1733560790000|2024-12-07 08:39:50|133.59|133.19|133.59|133.19|133.63|133.23|133.59|133.19|13
1733560800000|2024-12-07 08:40:00|133.6|133.2|133.61|133.21|133.63|133.23|133.59|133.19|11
1733560810000|2024-12-07 08:40:10|133.62|133.22|133.61|133.21|133.62|133.22|133.54|133.14|12
1733560820000|2024-12-07 08:40:20|133.62|133.22|133.63|133.23|133.67|133.27|133.61|133.21|14
1733560830000|2024-12-07 08:40:30|133.64|133.24|133.57|133.17|133.65|133.25|133.56|133.16|16
1733560840000|2024-12-07 08:40:40|133.56|133.16|133.63|133.23|133.65|133.25|133.56|133.16|21
1733560850000|2024-12-07 08:40:50|133.64|133.24|133.65|133.25|133.67|133.27|133.64|133.24|13
1733560860000|2024-12-07 08:41:00|133.66|133.26|133.72|133.32|133.75|133.35|133.65|133.25|21
1733560870000|2024-12-07 08:41:10|133.73|133.33|133.71|133.31|133.73|133.33|133.69|133.29|10
1733560880000|2024-12-07 08:41:20|133.7|133.3|133.71|133.31|133.71|133.31|133.68|133.28|12
1733560890000|2024-12-07 08:41:30|133.7|133.3|133.68|133.28|133.7|133.3|133.65|133.25|9
1733560900000|2024-12-07 08:41:40|133.67|133.27|133.75|133.35|133.78|133.38|133.67|133.27|9
1733560910000|2024-12-07 08:41:50|133.74|133.34|133.69|133.29|133.74|133.34|133.69|133.29|17
1733560920000|2024-12-07 08:42:00|133.67|133.27|133.64|133.24|133.67|133.27|133.63|133.23|12
1733560930000|2024-12-07 08:42:10|133.63|133.23|133.59|133.19|133.64|133.24|133.59|133.19|7
1733560940000|2024-12-07 08:42:20|133.58|133.18|133.61|133.21|133.62|133.22|133.57|133.17|13
1733560950000|2024-12-07 08:42:30|133.62|133.22|133.59|133.19|133.62|133.22|133.57|133.17|7
1733560960000|2024-12-07 08:42:40|133.6|133.2|133.35|132.95|133.6|133.2|133.35|132.95|14
1733560970000|2024-12-07 08:42:50|133.33|132.93|133.21|132.81|133.33|132.93|133.21|132.81|8
1733560980000|2024-12-07 08:43:00|133.22|132.82|133.37|132.97|133.37|132.97|133.22|132.82|21
1733560990000|2024-12-07 08:43:10|133.36|132.96|133.33|132.93|133.37|132.97|133.32|132.92|13
1733561000000|2024-12-07 08:43:20|133.34|132.94|133.37|132.97|133.38|132.98|133.34|132.94|5
1733561010000|2024-12-07 08:43:30|133.35|132.95|133.38|132.98|133.38|132.98|133.33|132.93|13
1733561020000|2024-12-07 08:43:40|133.39|132.99|133.46|133.06|133.47|133.07|133.39|132.99|17
1733561030000|2024-12-07 08:43:50|133.47|133.07|133.4|133|133.48|133.08|133.4|133|12
1733561040000|2024-12-07 08:44:00|133.39|132.99|133.34|132.94|133.39|132.99|133.32|132.92|16
1733561050000|2024-12-07 08:44:10|133.35|132.95|133.36|132.96|133.36|132.96|133.29|132.89|22
1733561060000|2024-12-07 08:44:20|133.38|132.98|133.38|132.98|133.4|133|133.37|132.97|13
1733561070000|2024-12-07 08:44:30|133.37|132.97|133.25|132.85|133.37|132.97|133.25|132.85|14
1733561080000|2024-12-07 08:44:40|133.26|132.86|133.32|132.92|133.32|132.92|133.26|132.86|13
1733561090000|2024-12-07 08:44:50|133.33|132.93|133.33|132.93|133.35|132.95|133.33|132.93|20
1733561100000|2024-12-07 08:45:00|133.32|132.92|133.31|132.91|133.32|132.92|133.29|132.89|15
1733561110000|2024-12-07 08:45:10|133.3|132.9|133.27|132.87|133.35|132.95|133.27|132.87|16
1733561120000|2024-12-07 08:45:20|133.23|132.83|133.33|132.93|133.35|132.95|133.23|132.83|16
1733561130000|2024-12-07 08:45:30|133.34|132.94|133.52|133.12|133.52|133.12|133.33|132.93|14
1733561140000|2024-12-07 08:45:40|133.53|133.13|133.56|133.16|133.58|133.18|133.52|133.12|12
1733561150000|2024-12-07 08:45:50|133.57|133.17|133.59|133.19|133.69|133.29|133.57|133.17|15
1733561160000|2024-12-07 08:46:00|133.6|133.2|133.6|133.2|133.61|133.21|133.59|133.19|13
1733561170000|2024-12-07 08:46:10|133.59|133.19|133.62|133.22|133.63|133.23|133.57|133.17|14
1733561180000|2024-12-07 08:46:20|133.63|133.23|133.79|133.39|133.79|133.39|133.61|133.21|13
1733561190000|2024-12-07 08:46:30|133.8|133.4|133.92|133.52|133.92|133.52|133.8|133.4|16
1733561200000|2024-12-07 08:46:40|133.93|133.53|133.94|133.54|133.94|133.54|133.89|133.49|12
1733561210000|2024-12-07 08:46:50|133.97|133.57|134.13|133.73|134.13|133.73|133.97|133.57|15
1733561220000|2024-12-07 08:47:00|134.15|133.75|134.09|133.69|134.19|133.79|134.07|133.67|17
1733561230000|2024-12-07 08:47:10|134.1|133.7|134.51|134.11|134.51|134.11|134.1|133.7|23
1733561240000|2024-12-07 08:47:20|134.52|134.12|134.61|134.21|134.66|134.26|134.49|134.09|29
1733561250000|2024-12-07 08:47:30|134.6|134.2|134.38|133.98|134.62|134.22|134.35|133.95|30
1733561260000|2024-12-07 08:47:40|134.36|133.96|134.2|133.8|134.36|133.96|134.19|133.79|16
1733561270000|2024-12-07 08:47:50|134.19|133.79|134.18|133.78|134.2|133.8|134.16|133.76|18
1733561280000|2024-12-07 08:48:00|134.19|133.79|134.37|133.97|134.4|134|134.19|133.79|20
1733561290000|2024-12-07 08:48:10|134.35|133.95|134.39|133.99|134.45|134.05|134.35|133.95|16
1733561300000|2024-12-07 08:48:20|134.38|133.98|134.36|133.96|134.39|133.99|134.35|133.95|15
1733561310000|2024-12-07 08:48:30|134.37|133.97|134.41|134.01|134.41|134.01|134.36|133.96|13
1733561320000|2024-12-07 08:48:40|134.42|134.02|134.39|133.99|134.45|134.05|134.37|133.97|20
1733561330000|2024-12-07 08:48:50|134.38|133.98|134.36|133.96|134.39|133.99|134.33|133.93|15
1733561340000|2024-12-07 08:49:00|134.38|133.98|134.27|133.87|134.38|133.98|134.22|133.82|23
1733561350000|2024-12-07 08:49:10|134.24|133.84|134.25|133.85|134.28|133.88|134.24|133.84|16
1733561360000|2024-12-07 08:49:20|134.26|133.86|134.29|133.89|134.29|133.89|134.26|133.86|7
1733561370000|2024-12-07 08:49:30|134.28|133.88|134.26|133.86|134.29|133.89|134.23|133.83|6
1733561380000|2024-12-07 08:49:40|134.25|133.85|134.3|133.9|134.3|133.9|134.25|133.85|9
1733561390000|2024-12-07 08:49:50|134.32|133.92|134.37|133.97|134.39|133.99|134.32|133.92|15
1733561400000|2024-12-07 08:50:00|134.38|133.98|134.37|133.97|134.38|133.98|134.32|133.92|10
1733561410000|2024-12-07 08:50:10|134.38|133.98|134.35|133.95|134.39|133.99|134.35|133.95|11
1733561420000|2024-12-07 08:50:20|134.36|133.96|134.49|134.09|134.49|134.09|134.36|133.96|8
1733561430000|2024-12-07 08:50:30|134.53|134.13|134.41|134.01|134.56|134.16|134.4|134|17
1733561440000|2024-12-07 08:50:40|134.4|134|134.47|134.07|134.47|134.07|134.39|133.99|7
1733561450000|2024-12-07 08:50:50|134.45|134.05|134.44|134.04|134.45|134.05|134.41|134.01|5
1733561460000|2024-12-07 08:51:00|134.43|134.03|134.54|134.14|134.54|134.14|134.41|134.01|18
1733561470000|2024-12-07 08:51:10|134.55|134.15|134.64|134.24|134.65|134.25|134.52|134.12|16
1733561480000|2024-12-07 08:51:20|134.65|134.25|134.62|134.22|134.66|134.26|134.6|134.2|11
1733561490000|2024-12-07 08:51:30|134.61|134.21|134.69|134.29|134.7|134.3|134.6|134.2|19
1733561500000|2024-12-07 08:51:40|134.7|134.3|134.82|134.42|134.86|134.46|134.7|134.3|17
1733561510000|2024-12-07 08:51:50|134.81|134.41|134.73|134.33|134.81|134.41|134.72|134.32|19
1733561520000|2024-12-07 08:52:00|134.74|134.34|134.81|134.41|134.81|134.41|134.74|134.34|21
1733561530000|2024-12-07 08:52:10|134.79|134.39|134.75|134.35|134.79|134.39|134.72|134.32|16
1733561540000|2024-12-07 08:52:20|134.74|134.34|134.7|134.3|134.76|134.36|134.68|134.28|20
1733561550000|2024-12-07 08:52:30|134.71|134.31|134.71|134.31|134.71|134.31|134.7|134.3|11
1733561560000|2024-12-07 08:52:40|134.7|134.3|134.7|134.3|134.74|134.34|134.66|134.26|16
1733561570000|2024-12-07 08:52:50|134.71|134.31|134.68|134.28|134.74|134.34|134.68|134.28|15
1733561580000|2024-12-07 08:53:00|134.67|134.27|134.72|134.32|134.72|134.32|134.63|134.23|14
1733561590000|2024-12-07 08:53:10|134.73|134.33|134.67|134.27|134.73|134.33|134.62|134.22|12
1733561600000|2024-12-07 08:53:20|134.65|134.25|134.56|134.16|134.66|134.26|134.53|134.13|16
1733561610000|2024-12-07 08:53:30|134.57|134.17|134.72|134.32|134.74|134.34|134.57|134.17|16
1733561620000|2024-12-07 08:53:40|134.73|134.33|134.72|134.32|134.76|134.36|134.7|134.3|17
1733561630000|2024-12-07 08:53:50|134.71|134.31|134.59|134.19|134.71|134.31|134.59|134.19|17
1733561640000|2024-12-07 08:54:00|134.58|134.18|134.59|134.19|134.64|134.24|134.58|134.18|17
1733561650000|2024-12-07 08:54:10|134.58|134.18|134.59|134.19|134.61|134.21|134.58|134.18|14
1733561660000|2024-12-07 08:54:20|134.56|134.16|134.6|134.2|134.61|134.21|134.56|134.16|6
1733561670000|2024-12-07 08:54:30|134.58|134.18|134.58|134.18|134.6|134.2|134.56|134.16|12
1733561680000|2024-12-07 08:54:40|134.57|134.17|134.53|134.13|134.59|134.19|134.51|134.11|11
1733561690000|2024-12-07 08:54:50|134.52|134.12|134.58|134.18|134.59|134.19|134.52|134.12|13
1733561700000|2024-12-07 08:55:00|134.57|134.17|134.53|134.13|134.58|134.18|134.52|134.12|17
1733561710000|2024-12-07 08:55:10|134.52|134.12|134.6|134.2|134.61|134.21|134.51|134.11|13
1733561720000|2024-12-07 08:55:20|134.59|134.19|134.62|134.22|134.64|134.24|134.57|134.17|16
1733561730000|2024-12-07 08:55:30|134.64|134.24|134.7|134.3|134.74|134.34|134.64|134.24|20
1733561740000|2024-12-07 08:55:40|134.72|134.32|134.66|134.26|134.72|134.32|134.62|134.22|13
1733561750000|2024-12-07 08:55:50|134.64|134.24|134.66|134.26|134.67|134.27|134.62|134.22|17
1733561760000|2024-12-07 08:56:00|134.67|134.27|134.54|134.14|134.67|134.27|134.53|134.13|10
1733561770000|2024-12-07 08:56:10|134.56|134.16|134.62|134.22|134.62|134.22|134.55|134.15|13
1733561780000|2024-12-07 08:56:20|134.61|134.21|134.62|134.22|134.7|134.3|134.61|134.21|12
1733561790000|2024-12-07 08:56:30|134.61|134.21|134.62|134.22|134.62|134.22|134.58|134.18|8
1733561800000|2024-12-07 08:56:40|134.63|134.23|134.6|134.2|134.64|134.24|134.59|134.19|11
1733561810000|2024-12-07 08:56:50|134.59|134.19|134.3|133.9|134.59|134.19|134.3|133.9|14
1733561820000|2024-12-07 08:57:00|134.29|133.89|134.23|133.83|134.33|133.93|134.23|133.83|17
1733561830000|2024-12-07 08:57:10|134.26|133.86|134.31|133.91|134.31|133.91|134.22|133.82|21
1733561840000|2024-12-07 08:57:20|134.32|133.92|134.32|133.92|134.39|133.99|134.31|133.91|15
1733561850000|2024-12-07 08:57:30|134.31|133.91|134.33|133.93|134.34|133.94|134.3|133.9|10
1733561860000|2024-12-07 08:57:40|134.34|133.94|134.36|133.96|134.36|133.96|134.32|133.92|15
1733561870000|2024-12-07 08:57:50|134.34|133.94|134.26|133.86|134.34|133.94|134.26|133.86|20
1733561880000|2024-12-07 08:58:00|134.24|133.84|134.21|133.81|134.25|133.85|134.21|133.81|9
1733561890000|2024-12-07 08:58:10|134.2|133.8|134.18|133.78|134.2|133.8|134.15|133.75|12
1733561900000|2024-12-07 08:58:20|134.17|133.77|134.08|133.68|134.17|133.77|134.05|133.65|19
1733561910000|2024-12-07 08:58:30|134.07|133.67|134.18|133.78|134.2|133.8|134.06|133.66|11
1733561920000|2024-12-07 08:58:40|134.17|133.77|134.17|133.77|134.18|133.78|134.15|133.75|9
1733561930000|2024-12-07 08:58:50|134.16|133.76|134.22|133.82|134.22|133.82|134.15|133.75|14
1733561940000|2024-12-07 08:59:00|134.21|133.81|134.2|133.8|134.21|133.81|134.13|133.73|18
1733561950000|2024-12-07 08:59:10|134.24|133.84|134.22|133.82|134.24|133.84|134.21|133.81|8
1733561960000|2024-12-07 08:59:20|134.21|133.81|134.19|133.79|134.22|133.82|134.18|133.78|12
1733561970000|2024-12-07 08:59:30|134.2|133.8|134.2|133.8|134.21|133.81|134.19|133.79|9
1733561980000|2024-12-07 08:59:40|134.21|133.81|134.22|133.82|134.24|133.84|134.21|133.81|14
1733561990000|2024-12-07 08:59:50|134.23|133.83|134.22|133.82|134.23|133.83|134.19|133.79|17
1733562000000|2024-12-07 09:00:00|134.21|133.81|134.28|133.88|134.31|133.91|134.19|133.79|17
1733562010000|2024-12-07 09:00:10|134.29|133.89|134.26|133.86|134.29|133.89|134.24|133.84|13
1733562020000|2024-12-07 09:00:20|134.25|133.85|134.19|133.79|134.28|133.88|134.15|133.75|18
1733562030000|2024-12-07 09:00:30|134.18|133.78|134.18|133.78|134.2|133.8|134.14|133.74|13
1733562040000|2024-12-07 09:00:40|134.19|133.79|134.22|133.82|134.22|133.82|134.18|133.78|12
1733562050000|2024-12-07 09:00:50|134.21|133.81|134.19|133.79|134.22|133.82|134.18|133.78|10
1733562060000|2024-12-07 09:01:00|134.21|133.81|134.41|134.01|134.51|134.11|134.21|133.81|17
1733562070000|2024-12-07 09:01:10|134.4|134|134.43|134.03|134.44|134.04|134.38|133.98|15
1733562080000|2024-12-07 09:01:20|134.42|134.02|134.51|134.11|134.52|134.12|134.42|134.02|12
1733562090000|2024-12-07 09:01:30|134.53|134.13|134.55|134.15|134.58|134.18|134.52|134.12|9
1733562100000|2024-12-07 09:01:40|134.54|134.14|134.54|134.14|134.55|134.15|134.53|134.13|5
1733562110000|2024-12-07 09:01:50|134.55|134.15|134.47|134.07|134.55|134.15|134.47|134.07|10
1733562120000|2024-12-07 09:02:00|134.41|134.01|134.29|133.89|134.43|134.03|134.29|133.89|23
1733562130000|2024-12-07 09:02:10|134.3|133.9|134.37|133.97|134.37|133.97|134.3|133.9|8
1733562140000|2024-12-07 09:02:20|134.38|133.98|134.49|134.09|134.49|134.09|134.38|133.98|22
1733562150000|2024-12-07 09:02:30|134.5|134.1|134.5|134.1|134.54|134.14|134.49|134.09|18
1733562160000|2024-12-07 09:02:40|134.49|134.09|134.55|134.15|134.58|134.18|134.49|134.09|24
1733562170000|2024-12-07 09:02:50|134.56|134.16|134.56|134.16|134.58|134.18|134.53|134.13|14
1733562180000|2024-12-07 09:03:00|134.55|134.15|134.53|134.13|134.55|134.15|134.51|134.11|15
1733562190000|2024-12-07 09:03:10|134.54|134.14|134.5|134.1|134.54|134.14|134.48|134.08|15
1733562200000|2024-12-07 09:03:20|134.51|134.11|134.48|134.08|134.51|134.11|134.48|134.08|11
1733562210000|2024-12-07 09:03:30|134.49|134.09|134.52|134.12|134.55|134.15|134.47|134.07|15
1733562220000|2024-12-07 09:03:40|134.51|134.11|134.56|134.16|134.6|134.2|134.51|134.11|18
1733562230000|2024-12-07 09:03:50|134.57|134.17|134.57|134.17|134.59|134.19|134.55|134.15|10
1733562240000|2024-12-07 09:04:00|134.56|134.16|134.51|134.11|134.57|134.17|134.5|134.1|19
1733562250000|2024-12-07 09:04:10|134.5|134.1|134.41|134.01|134.5|134.1|134.39|133.99|14
1733562260000|2024-12-07 09:04:20|134.4|134|134.48|134.08|134.48|134.08|134.39|133.99|13
1733562270000|2024-12-07 09:04:30|134.49|134.09|134.49|134.09|134.49|134.09|134.48|134.08|3
1733562280000|2024-12-07 09:04:40|134.48|134.08|134.49|134.09|134.51|134.11|134.48|134.08|7
1733562290000|2024-12-07 09:04:50|134.5|134.1|134.51|134.11|134.51|134.11|134.49|134.09|4
1733562300000|2024-12-07 09:05:00|134.5|134.1|134.42|134.02|134.5|134.1|134.41|134.01|10
1733562310000|2024-12-07 09:05:10|134.41|134.01|134.38|133.98|134.45|134.05|134.38|133.98|12
1733562320000|2024-12-07 09:05:20|134.36|133.96|134.38|133.98|134.4|134|134.36|133.96|9
1733562330000|2024-12-07 09:05:30|134.39|133.99|134.41|134.01|134.41|134.01|134.32|133.92|10
1733562340000|2024-12-07 09:05:40|134.4|134|134.41|134.01|134.41|134.01|134.4|134|4
1733562350000|2024-12-07 09:05:50|134.4|134|134.3|133.9|134.4|134|134.3|133.9|16
1733562360000|2024-12-07 09:06:00|134.31|133.91|134.34|133.94|134.34|133.94|134.3|133.9|14
1733562370000|2024-12-07 09:06:10|134.33|133.93|134.32|133.92|134.33|133.93|134.3|133.9|12
1733562380000|2024-12-07 09:06:20|134.35|133.95|134.39|133.99|134.45|134.05|134.35|133.95|17
1733562390000|2024-12-07 09:06:30|134.4|134|134.4|134|134.42|134.02|134.39|133.99|12
1733562400000|2024-12-07 09:06:40|134.39|133.99|134.34|133.94|134.39|133.99|134.3|133.9|12
1733562410000|2024-12-07 09:06:50|134.35|133.95|134.41|134.01|134.43|134.03|134.33|133.93|19
1733562420000|2024-12-07 09:07:00|134.43|134.03|134.4|134|134.43|134.03|134.38|133.98|24
1733562430000|2024-12-07 09:07:10|134.41|134.01|134.31|133.91|134.41|134.01|134.3|133.9|11
1733562440000|2024-12-07 09:07:20|134.34|133.94|134.51|134.11|134.51|134.11|134.34|133.94|20
1733562450000|2024-12-07 09:07:30|134.5|134.1|134.5|134.1|134.51|134.11|134.49|134.09|9
1733562460000|2024-12-07 09:07:40|134.49|134.09|134.5|134.1|134.5|134.1|134.49|134.09|6
1733562470000|2024-12-07 09:07:50|134.49|134.09|134.58|134.18|134.59|134.19|134.49|134.09|13
1733562480000|2024-12-07 09:08:00|134.57|134.17|134.51|134.11|134.6|134.2|134.51|134.11|12
1733562490000|2024-12-07 09:08:10|134.52|134.12|134.5|134.1|134.53|134.13|134.5|134.1|12
1733562500000|2024-12-07 09:08:20|134.49|134.09|134.54|134.14|134.54|134.14|134.49|134.09|8
1733562510000|2024-12-07 09:08:30|134.53|134.13|134.53|134.13|134.55|134.15|134.53|134.13|7
1733562520000|2024-12-07 09:08:40|134.52|134.12|134.48|134.08|134.52|134.12|134.48|134.08|6
1733562530000|2024-12-07 09:08:50|134.49|134.09|134.4|134|134.49|134.09|134.39|133.99|8
1733562540000|2024-12-07 09:09:00|134.39|133.99|134.44|134.04|134.45|134.05|134.37|133.97|11
1733562550000|2024-12-07 09:09:10|134.43|134.03|134.5|134.1|134.5|134.1|134.41|134.01|14
1733562560000|2024-12-07 09:09:20|134.53|134.13|134.49|134.09|134.54|134.14|134.49|134.09|9
1733562570000|2024-12-07 09:09:30|134.47|134.07|134.48|134.08|134.49|134.09|134.45|134.05|12
1733562580000|2024-12-07 09:09:40|134.49|134.09|134.51|134.11|134.52|134.12|134.49|134.09|7
1733562590000|2024-12-07 09:09:50|134.52|134.12|134.49|134.09|134.52|134.12|134.49|134.09|11
1733562600000|2024-12-07 09:10:00|134.51|134.11|134.41|134.01|134.51|134.11|134.41|134.01|20
1733562610000|2024-12-07 09:10:10|134.4|134|134.39|133.99|134.4|134|134.39|133.99|12
1733562620000|2024-12-07 09:10:20|134.4|134|134.47|134.07|134.47|134.07|134.39|133.99|12
1733562630000|2024-12-07 09:10:30|134.48|134.08|134.46|134.06|134.48|134.08|134.43|134.03|11
1733562640000|2024-12-07 09:10:40|134.45|134.05|134.49|134.09|134.51|134.11|134.45|134.05|15
1733562650000|2024-12-07 09:10:50|134.48|134.08|134.45|134.05|134.48|134.08|134.43|134.03|12
1733562660000|2024-12-07 09:11:00|134.44|134.04|134.4|134|134.44|134.04|134.4|134|7
1733562670000|2024-12-07 09:11:10|134.41|134.01|134.42|134.02|134.42|134.02|134.4|134|10
1733562680000|2024-12-07 09:11:20|134.41|134.01|134.43|134.03|134.45|134.05|134.41|134.01|14
1733562690000|2024-12-07 09:11:30|134.45|134.05|134.48|134.08|134.51|134.11|134.45|134.05|14
1733562700000|2024-12-07 09:11:40|134.47|134.07|134.47|134.07|134.49|134.09|134.47|134.07|14
1733562710000|2024-12-07 09:11:50|134.46|134.06|134.45|134.05|134.46|134.06|134.42|134.02|8
1733562720000|2024-12-07 09:12:00|134.44|134.04|134.43|134.03|134.47|134.07|134.43|134.03|11
1733562730000|2024-12-07 09:12:10|134.42|134.02|134.43|134.03|134.45|134.05|134.42|134.02|18
1733562740000|2024-12-07 09:12:20|134.42|134.02|134.45|134.05|134.46|134.06|134.42|134.02|14
1733562750000|2024-12-07 09:12:30|134.44|134.04|134.43|134.03|134.45|134.05|134.43|134.03|4
1733562770000|2024-12-07 09:12:50|134.41|134.01|134.41|134.01|134.41|134.01|134.41|134.01|1
1733562780000|2024-12-07 09:13:00|134.4|134|134.41|134.01|134.42|134.02|134.4|134|8
1733562790000|2024-12-07 09:13:10|134.42|134.02|134.4|134|134.44|134.04|134.38|133.98|12
1733562800000|2024-12-07 09:13:20|134.41|134.01|134.45|134.05|134.45|134.05|134.41|134.01|10
1733562810000|2024-12-07 09:13:30|134.47|134.07|134.49|134.09|134.49|134.09|134.47|134.07|2
1733562820000|2024-12-07 09:13:40|134.5|134.1|134.53|134.13|134.53|134.13|134.49|134.09|17
1733562830000|2024-12-07 09:13:50|134.52|134.12|134.53|134.13|134.56|134.16|134.51|134.11|13
1733562840000|2024-12-07 09:14:00|134.52|134.12|134.49|134.09|134.52|134.12|134.45|134.05|16
1733562850000|2024-12-07 09:14:10|134.48|134.08|134.52|134.12|134.52|134.12|134.47|134.07|12
1733562860000|2024-12-07 09:14:20|134.53|134.13|134.51|134.11|134.53|134.13|134.51|134.11|13
1733562870000|2024-12-07 09:14:30|134.52|134.12|134.46|134.06|134.52|134.12|134.46|134.06|10
1733562880000|2024-12-07 09:14:40|134.47|134.07|134.49|134.09|134.49|134.09|134.47|134.07|3
1733562890000|2024-12-07 09:14:50|134.48|134.08|134.49|134.09|134.49|134.09|134.48|134.08|14
1733562900000|2024-12-07 09:15:00|134.48|134.08|134.33|133.93|134.48|134.08|134.33|133.93|7
1733562910000|2024-12-07 09:15:10|134.35|133.95|134.34|133.94|134.36|133.96|134.34|133.94|4
1733562920000|2024-12-07 09:15:20|134.33|133.93|134.34|133.94|134.34|133.94|134.26|133.86|17
1733562930000|2024-12-07 09:15:30|134.33|133.93|134.3|133.9|134.34|133.94|134.29|133.89|10
1733562940000|2024-12-07 09:15:40|134.29|133.89|134.22|133.82|134.3|133.9|134.22|133.82|21
1733562950000|2024-12-07 09:15:50|134.23|133.83|134.26|133.86|134.27|133.87|134.23|133.83|15
1733562960000|2024-12-07 09:16:00|134.27|133.87|134.35|133.95|134.35|133.95|134.26|133.86|23
1733562970000|2024-12-07 09:16:10|134.34|133.94|134.35|133.95|134.38|133.98|134.34|133.94|18
1733562980000|2024-12-07 09:16:20|134.36|133.96|134.47|134.07|134.47|134.07|134.36|133.96|11
1733562990000|2024-12-07 09:16:30|134.46|134.06|134.56|134.16|134.56|134.16|134.44|134.04|10
1733563000000|2024-12-07 09:16:40|134.62|134.22|134.62|134.22|134.62|134.22|134.59|134.19|11
1733563010000|2024-12-07 09:16:50|134.61|134.21|134.4|134|134.62|134.22|134.4|134|12
1733563020000|2024-12-07 09:17:00|134.41|134.01|134.42|134.02|134.45|134.05|134.41|134.01|14
1733563030000|2024-12-07 09:17:10|134.4|134|134.45|134.05|134.47|134.07|134.39|133.99|17
1733563040000|2024-12-07 09:17:20|134.43|134.03|134.43|134.03|134.43|134.03|134.42|134.02|15
1733563050000|2024-12-07 09:17:30|134.42|134.02|134.38|133.98|134.42|134.02|134.34|133.94|11
1733563060000|2024-12-07 09:17:40|134.39|133.99|134.38|133.98|134.39|133.99|134.37|133.97|4
1733563070000|2024-12-07 09:17:50|134.39|133.99|134.37|133.97|134.39|133.99|134.33|133.93|15
1733563080000|2024-12-07 09:18:00|134.39|133.99|134.44|134.04|134.45|134.05|134.39|133.99|14
1733563090000|2024-12-07 09:18:10|134.45|134.05|134.41|134.01|134.46|134.06|134.41|134.01|11
1733563100000|2024-12-07 09:18:20|134.42|134.02|134.45|134.05|134.49|134.09|134.41|134.01|19
1733563110000|2024-12-07 09:18:30|134.47|134.07|134.51|134.11|134.51|134.11|134.47|134.07|14
1733563120000|2024-12-07 09:18:40|134.52|134.12|134.59|134.19|134.6|134.2|134.5|134.1|13
1733563130000|2024-12-07 09:18:50|134.6|134.2|134.64|134.24|134.64|134.24|134.57|134.17|9
1733563140000|2024-12-07 09:19:00|134.65|134.25|134.61|134.21|134.69|134.29|134.59|134.19|18
1733563150000|2024-12-07 09:19:10|134.6|134.2|134.49|134.09|134.6|134.2|134.49|134.09|10
1733563160000|2024-12-07 09:19:20|134.51|134.11|134.55|134.15|134.55|134.15|134.5|134.1|18
1733563170000|2024-12-07 09:19:30|134.57|134.17|134.63|134.23|134.65|134.25|134.57|134.17|14
1733563180000|2024-12-07 09:19:40|134.64|134.24|134.7|134.3|134.71|134.31|134.64|134.24|14
1733563190000|2024-12-07 09:19:50|134.69|134.29|134.7|134.3|134.71|134.31|134.69|134.29|4
1733563200000|2024-12-07 09:20:00|134.71|134.31|134.67|134.27|134.71|134.31|134.66|134.26|9
1733563210000|2024-12-07 09:20:10|134.66|134.26|134.62|134.22|134.69|134.29|134.62|134.22|7
1733563220000|2024-12-07 09:20:20|134.61|134.21|134.66|134.26|134.67|134.27|134.61|134.21|11
1733563230000|2024-12-07 09:20:30|134.65|134.25|134.66|134.26|134.68|134.28|134.65|134.25|11
1733563240000|2024-12-07 09:20:40|134.63|134.23|134.67|134.27|134.68|134.28|134.62|134.22|12
1733563250000|2024-12-07 09:20:50|134.66|134.26|134.68|134.28|134.68|134.28|134.66|134.26|16
1733563260000|2024-12-07 09:21:00|134.66|134.26|134.72|134.32|134.72|134.32|134.64|134.24|13
1733563270000|2024-12-07 09:21:10|134.71|134.31|134.74|134.34|134.77|134.37|134.68|134.28|15
1733563280000|2024-12-07 09:21:20|134.75|134.35|134.81|134.41|134.81|134.41|134.74|134.34|8
1733563290000|2024-12-07 09:21:30|134.8|134.4|134.72|134.32|134.8|134.4|134.7|134.3|13
1733563300000|2024-12-07 09:21:40|134.73|134.33|134.78|134.38|134.8|134.4|134.73|134.33|11
1733563310000|2024-12-07 09:21:50|134.79|134.39|134.8|134.4|134.84|134.44|134.79|134.39|16
1733563320000|2024-12-07 09:22:00|134.79|134.39|134.71|134.31|134.8|134.4|134.71|134.31|18
1733563330000|2024-12-07 09:22:10|134.72|134.32|134.76|134.36|134.76|134.36|134.67|134.27|14
1733563340000|2024-12-07 09:22:20|134.75|134.35|134.67|134.27|134.76|134.36|134.67|134.27|19
1733563350000|2024-12-07 09:22:30|134.66|134.26|134.68|134.28|134.68|134.28|134.64|134.24|6
1733563360000|2024-12-07 09:22:40|134.7|134.3|134.76|134.36|134.76|134.36|134.7|134.3|5
1733563370000|2024-12-07 09:22:50|134.77|134.37|134.78|134.38|134.79|134.39|134.76|134.36|13
1733563380000|2024-12-07 09:23:00|134.77|134.37|134.77|134.37|134.77|134.37|134.75|134.35|10
1733563390000|2024-12-07 09:23:10|134.78|134.38|134.84|134.44|134.84|134.44|134.78|134.38|14
1733563400000|2024-12-07 09:23:20|134.85|134.45|135.02|134.62|135.04|134.64|134.84|134.44|17
1733563410000|2024-12-07 09:23:30|135.03|134.63|135.11|134.71|135.11|134.71|135.01|134.61|13
1733563420000|2024-12-07 09:23:40|135.12|134.72|135.12|134.72|135.16|134.76|135.12|134.72|17
1733563430000|2024-12-07 09:23:50|135.13|134.73|135.12|134.72|135.14|134.74|135.12|134.72|12
1733563440000|2024-12-07 09:24:00|135.13|134.73|135.02|134.62|135.14|134.74|135.02|134.62|16
1733563450000|2024-12-07 09:24:10|135.03|134.63|135.02|134.62|135.06|134.66|135.02|134.62|11
1733563460000|2024-12-07 09:24:20|135.03|134.63|135.09|134.69|135.09|134.69|135.02|134.62|16
1733563470000|2024-12-07 09:24:30|135.08|134.68|135.11|134.71|135.12|134.72|135.08|134.68|10
1733563480000|2024-12-07 09:24:40|135.12|134.72|135.02|134.62|135.12|134.72|135.01|134.61|11
1733563490000|2024-12-07 09:24:50|135.01|134.61|135.01|134.61|135.02|134.62|135.01|134.61|7
1733563500000|2024-12-07 09:25:00|135|134.6|134.8|134.4|135|134.6|134.8|134.4|14
1733563510000|2024-12-07 09:25:10|134.79|134.39|134.92|134.52|134.93|134.53|134.79|134.39|22
1733563520000|2024-12-07 09:25:20|134.93|134.53|135.01|134.61|135.01|134.61|134.93|134.53|13
1733563530000|2024-12-07 09:25:30|135|134.6|135.06|134.66|135.08|134.68|134.98|134.58|16
1733563540000|2024-12-07 09:25:40|135.08|134.68|135.06|134.66|135.12|134.72|135.05|134.65|16
1733563550000|2024-12-07 09:25:50|135.01|134.61|135.01|134.61|135.04|134.64|135.01|134.61|11
1733563560000|2024-12-07 09:26:00|135.02|134.62|134.98|134.58|135.05|134.65|134.98|134.58|10
1733563570000|2024-12-07 09:26:10|134.97|134.57|135.01|134.61|135.02|134.62|134.94|134.54|16
1733563580000|2024-12-07 09:26:20|135.02|134.62|135|134.6|135.02|134.62|135|134.6|3
1733563590000|2024-12-07 09:26:30|135.01|134.61|135.01|134.61|135.04|134.64|135.01|134.61|8
1733563600000|2024-12-07 09:26:40|135.02|134.62|135.06|134.66|135.07|134.67|135|134.6|16
1733563610000|2024-12-07 09:26:50|135.08|134.68|135.06|134.66|135.14|134.74|135.06|134.66|18
1733563620000|2024-12-07 09:27:00|135.05|134.65|135.02|134.62|135.09|134.69|135.01|134.61|12
1733563630000|2024-12-07 09:27:10|135.03|134.63|134.96|134.56|135.03|134.63|134.96|134.56|7
1733563640000|2024-12-07 09:27:20|134.97|134.57|135.06|134.66|135.06|134.66|134.97|134.57|11
1733563650000|2024-12-07 09:27:30|135.05|134.65|135|134.6|135.06|134.66|135|134.6|11
1733563660000|2024-12-07 09:27:40|134.99|134.59|135|134.6|135.01|134.61|134.99|134.59|8
1733563670000|2024-12-07 09:27:50|135.01|134.61|135|134.6|135.01|134.61|134.96|134.56|15
1733563680000|2024-12-07 09:28:00|134.99|134.59|134.98|134.58|135.04|134.64|134.97|134.57|19
1733563690000|2024-12-07 09:28:10|135|134.6|135.02|134.62|135.02|134.62|134.98|134.58|5
1733563700000|2024-12-07 09:28:20|135.03|134.63|135.08|134.68|135.13|134.73|135.02|134.62|18
1733563710000|2024-12-07 09:28:30|135.07|134.67|135.04|134.64|135.08|134.68|135.04|134.64|16
1733563720000|2024-12-07 09:28:40|135.05|134.65|135.1|134.7|135.1|134.7|135.05|134.65|13
1733563730000|2024-12-07 09:28:50|135.09|134.69|135.1|134.7|135.1|134.7|135.07|134.67|9
1733563740000|2024-12-07 09:29:00|135.09|134.69|135.07|134.67|135.09|134.69|135.05|134.65|10
1733563750000|2024-12-07 09:29:10|135.06|134.66|135.28|134.88|135.29|134.89|135.02|134.62|17
1733563760000|2024-12-07 09:29:20|135.29|134.89|135.25|134.85|135.33|134.93|135.25|134.85|18
1733563770000|2024-12-07 09:29:30|135.23|134.83|135.1|134.7|135.23|134.83|135.09|134.69|17
1733563780000|2024-12-07 09:29:40|135.11|134.71|135.16|134.76|135.17|134.77|135.1|134.7|10
1733563790000|2024-12-07 09:29:50|135.19|134.79|135.42|135.02|135.42|135.02|135.19|134.79|16
1733563800000|2024-12-07 09:30:00|135.41|135.01|135.62|135.22|135.63|135.23|135.41|135.01|17
1733563810000|2024-12-07 09:30:10|135.61|135.21|135.46|135.06|135.61|135.21|135.45|135.05|23
1733563820000|2024-12-07 09:30:20|135.45|135.05|135.55|135.15|135.55|135.15|135.45|135.05|11
1733563830000|2024-12-07 09:30:30|135.56|135.16|135.58|135.18|135.6|135.2|135.56|135.16|10
1733563840000|2024-12-07 09:30:40|135.59|135.19|135.59|135.19|135.63|135.23|135.58|135.18|10
1733563850000|2024-12-07 09:30:50|135.6|135.2|135.54|135.14|135.6|135.2|135.54|135.14|17
1733563860000|2024-12-07 09:31:00|135.52|135.12|135.47|135.07|135.53|135.13|135.47|135.07|8
1733563870000|2024-12-07 09:31:10|135.46|135.06|135.5|135.1|135.51|135.11|135.45|135.05|8
1733563880000|2024-12-07 09:31:20|135.51|135.11|135.51|135.11|135.53|135.13|135.5|135.1|12
1733563890000|2024-12-07 09:31:30|135.49|135.09|135.27|134.87|135.49|135.09|135.27|134.87|20
1733563900000|2024-12-07 09:31:40|135.26|134.86|135.01|134.61|135.26|134.86|135.01|134.61|24
1733563910000|2024-12-07 09:31:50|135.02|134.62|134.98|134.58|135.08|134.68|134.98|134.58|27
1733563920000|2024-12-07 09:32:00|134.99|134.59|135.02|134.62|135.02|134.62|134.98|134.58|21
1733563930000|2024-12-07 09:32:10|134.99|134.59|135|134.6|135.02|134.62|134.98|134.58|10
1733563940000|2024-12-07 09:32:20|134.99|134.59|134.98|134.58|135.03|134.63|134.96|134.56|11
1733563950000|2024-12-07 09:32:30|134.97|134.57|135.08|134.68|135.08|134.68|134.97|134.57|11
1733563960000|2024-12-07 09:32:40|135.04|134.64|135.19|134.79|135.19|134.79|135.02|134.62|13
1733563970000|2024-12-07 09:32:50|135.2|134.8|135.13|134.73|135.21|134.81|135.13|134.73|12
1733563980000|2024-12-07 09:33:00|135.12|134.72|134.99|134.59|135.12|134.72|134.95|134.55|14
1733563990000|2024-12-07 09:33:10|135|134.6|134.94|134.54|135.01|134.61|134.89|134.49|14
1733564000000|2024-12-07 09:33:20|134.93|134.53|134.91|134.51|134.97|134.57|134.9|134.5|11
1733564010000|2024-12-07 09:33:30|134.9|134.5|134.92|134.52|134.95|134.55|134.9|134.5|10
1733564020000|2024-12-07 09:33:40|134.91|134.51|134.95|134.55|134.97|134.57|134.9|134.5|12
1733564030000|2024-12-07 09:33:50|134.94|134.54|135.02|134.62|135.04|134.64|134.92|134.52|12
1733564040000|2024-12-07 09:34:00|135.03|134.63|135.08|134.68|135.1|134.7|135.03|134.63|13
1733564050000|2024-12-07 09:34:10|135.07|134.67|135.01|134.61|135.07|134.67|134.96|134.56|15
1733564060000|2024-12-07 09:34:20|135.02|134.62|134.97|134.57|135.07|134.67|134.96|134.56|15
1733564070000|2024-12-07 09:34:30|134.95|134.55|134.81|134.41|134.95|134.55|134.77|134.37|19
1733564080000|2024-12-07 09:34:40|134.82|134.42|134.93|134.53|134.93|134.53|134.81|134.41|16
1733564090000|2024-12-07 09:34:50|134.95|134.55|135.01|134.61|135.02|134.62|134.91|134.51|12
1733564100000|2024-12-07 09:35:00|135|134.6|134.85|134.45|135|134.6|134.84|134.44|23
1733564110000|2024-12-07 09:35:10|134.86|134.46|134.82|134.42|134.86|134.46|134.81|134.41|19
1733564120000|2024-12-07 09:35:20|134.81|134.41|134.86|134.46|134.86|134.46|134.8|134.4|15
1733564130000|2024-12-07 09:35:30|134.89|134.49|135.04|134.64|135.11|134.71|134.88|134.48|19
1733564140000|2024-12-07 09:35:40|135.02|134.62|135.02|134.62|135.03|134.63|134.98|134.58|19
1733564150000|2024-12-07 09:35:50|135.01|134.61|135.01|134.61|135.02|134.62|134.99|134.59|15
1733564160000|2024-12-07 09:36:00|135.02|134.62|134.91|134.51|135.02|134.62|134.9|134.5|16
1733564170000|2024-12-07 09:36:10|134.92|134.52|134.83|134.43|134.92|134.52|134.81|134.41|19
1733564180000|2024-12-07 09:36:20|134.82|134.42|134.87|134.47|134.89|134.49|134.82|134.42|15
1733564190000|2024-12-07 09:36:30|134.88|134.48|134.85|134.45|134.89|134.49|134.85|134.45|9
1733564200000|2024-12-07 09:36:40|134.84|134.44|134.83|134.43|134.85|134.45|134.82|134.42|10
1733564210000|2024-12-07 09:36:50|134.82|134.42|134.81|134.41|134.83|134.43|134.79|134.39|12
1733564220000|2024-12-07 09:37:00|134.79|134.39|134.8|134.4|134.8|134.4|134.77|134.37|18
1733564230000|2024-12-07 09:37:10|134.85|134.45|134.83|134.43|134.86|134.46|134.78|134.38|18
1733564240000|2024-12-07 09:37:20|134.81|134.41|134.87|134.47|134.89|134.49|134.79|134.39|6
1733564250000|2024-12-07 09:37:30|134.88|134.48|134.81|134.41|134.88|134.48|134.81|134.41|17
1733564260000|2024-12-07 09:37:40|134.82|134.42|134.81|134.41|134.89|134.49|134.8|134.4|16
1733564270000|2024-12-07 09:37:50|134.82|134.42|134.81|134.41|134.82|134.42|134.81|134.41|4
1733564280000|2024-12-07 09:38:00|134.82|134.42|134.83|134.43|134.89|134.49|134.81|134.41|14
1733564290000|2024-12-07 09:38:10|134.85|134.45|134.76|134.36|134.89|134.49|134.75|134.35|18
1733564300000|2024-12-07 09:38:20|134.74|134.34|134.58|134.18|134.74|134.34|134.54|134.14|20
1733564310000|2024-12-07 09:38:30|134.57|134.17|134.59|134.19|134.6|134.2|134.53|134.13|15
1733564320000|2024-12-07 09:38:40|134.58|134.18|134.57|134.17|134.58|134.18|134.52|134.12|14
1733564330000|2024-12-07 09:38:50|134.58|134.18|134.59|134.19|134.59|134.19|134.55|134.15|14
1733564340000|2024-12-07 09:39:00|134.58|134.18|134.6|134.2|134.61|134.21|134.57|134.17|8
1733564350000|2024-12-07 09:39:10|134.59|134.19|134.57|134.17|134.6|134.2|134.57|134.17|12
1733564360000|2024-12-07 09:39:20|134.58|134.18|134.6|134.2|134.62|134.22|134.56|134.16|13
1733564370000|2024-12-07 09:39:30|134.59|134.19|134.65|134.25|134.66|134.26|134.57|134.17|15
1733564380000|2024-12-07 09:39:40|134.64|134.24|134.61|134.21|134.66|134.26|134.6|134.2|14
1733564390000|2024-12-07 09:39:50|134.6|134.2|134.61|134.21|134.61|134.21|134.55|134.15|15
1733564400000|2024-12-07 09:40:00|134.6|134.2|134.59|134.19|134.61|134.21|134.57|134.17|9
1733564410000|2024-12-07 09:40:10|134.6|134.2|134.66|134.26|134.67|134.27|134.6|134.2|13
1733564420000|2024-12-07 09:40:20|134.68|134.28|134.72|134.32|134.72|134.32|134.68|134.28|11
1733564430000|2024-12-07 09:40:30|134.75|134.35|134.83|134.43|134.83|134.43|134.75|134.35|14
1733564440000|2024-12-07 09:40:40|134.8|134.4|134.76|134.36|134.8|134.4|134.73|134.33|8
1733564450000|2024-12-07 09:40:50|134.75|134.35|134.71|134.31|134.77|134.37|134.7|134.3|14
1733564460000|2024-12-07 09:41:00|134.7|134.3|134.68|134.28|134.7|134.3|134.63|134.23|20
1733564470000|2024-12-07 09:41:10|134.67|134.27|134.58|134.18|134.68|134.28|134.58|134.18|21
1733564480000|2024-12-07 09:41:20|134.59|134.19|134.6|134.2|134.61|134.21|134.58|134.18|8
1733564490000|2024-12-07 09:41:30|134.57|134.17|134.55|134.15|134.57|134.17|134.54|134.14|8
1733564500000|2024-12-07 09:41:40|134.53|134.13|134.43|134.03|134.54|134.14|134.43|134.03|13
1733564510000|2024-12-07 09:41:50|134.45|134.05|134.46|134.06|134.48|134.08|134.45|134.05|14
1733564530000|2024-12-07 09:42:10|134.48|134.08|134.49|134.09|134.5|134.1|134.48|134.08|8
1733564540000|2024-12-07 09:42:20|134.48|134.08|134.5|134.1|134.5|134.1|134.47|134.07|5
1733564550000|2024-12-07 09:42:30|134.49|134.09|134.42|134.02|134.49|134.09|134.42|134.02|6
1733564560000|2024-12-07 09:42:40|134.41|134.01|134.39|133.99|134.42|134.02|134.39|133.99|7
1733564570000|2024-12-07 09:42:50|134.4|134|134.39|133.99|134.44|134.04|134.39|133.99|10
1733564580000|2024-12-07 09:43:00|134.38|133.98|134.41|134.01|134.43|134.03|134.37|133.97|9
1733564590000|2024-12-07 09:43:10|134.42|134.02|134.48|134.08|134.48|134.08|134.41|134.01|10
1733564600000|2024-12-07 09:43:20|134.47|134.07|134.46|134.06|134.48|134.08|134.45|134.05|12
1733564610000|2024-12-07 09:43:30|134.47|134.07|134.41|134.01|134.47|134.07|134.41|134.01|11
1733564620000|2024-12-07 09:43:40|134.42|134.02|134.44|134.04|134.44|134.04|134.41|134.01|11
1733564630000|2024-12-07 09:43:50|134.45|134.05|134.47|134.07|134.47|134.07|134.43|134.03|9
1733564640000|2024-12-07 09:44:00|134.48|134.08|134.57|134.17|134.57|134.17|134.47|134.07|13
1733564650000|2024-12-07 09:44:10|134.58|134.18|134.58|134.18|134.59|134.19|134.55|134.15|10
1733564660000|2024-12-07 09:44:20|134.61|134.21|134.64|134.24|134.64|134.24|134.57|134.17|16
1733564670000|2024-12-07 09:44:30|134.65|134.25|134.6|134.2|134.67|134.27|134.6|134.2|11
1733564680000|2024-12-07 09:44:40|134.58|134.18|134.56|134.16|134.58|134.18|134.55|134.15|10
1733564690000|2024-12-07 09:44:50|134.55|134.15|134.57|134.17|134.57|134.17|134.55|134.15|5
1733564700000|2024-12-07 09:45:00|134.56|134.16|134.47|134.07|134.56|134.16|134.45|134.05|12
1733564710000|2024-12-07 09:45:10|134.46|134.06|134.34|133.94|134.46|134.06|134.34|133.94|21
1733564720000|2024-12-07 09:45:20|134.35|133.95|134.36|133.96|134.37|133.97|134.34|133.94|11
1733564730000|2024-12-07 09:45:30|134.37|133.97|134.52|134.12|134.52|134.12|134.37|133.97|16
1733564740000|2024-12-07 09:45:40|134.53|134.13|134.49|134.09|134.58|134.18|134.49|134.09|12
1733564750000|2024-12-07 09:45:50|134.5|134.1|134.64|134.24|134.64|134.24|134.47|134.07|15
1733564760000|2024-12-07 09:46:00|134.66|134.26|134.89|134.49|134.94|134.54|134.66|134.26|18
1733564770000|2024-12-07 09:46:10|134.85|134.45|134.71|134.31|134.85|134.45|134.7|134.3|20
1733564780000|2024-12-07 09:46:20|134.7|134.3|134.7|134.3|134.71|134.31|134.68|134.28|23
1733564790000|2024-12-07 09:46:30|134.69|134.29|134.71|134.31|134.76|134.36|134.69|134.29|19
1733564800000|2024-12-07 09:46:40|134.72|134.32|134.64|134.24|134.72|134.32|134.62|134.22|15
1733564810000|2024-12-07 09:46:50|134.66|134.26|134.67|134.27|134.7|134.3|134.66|134.26|15
1733564820000|2024-12-07 09:47:00|134.68|134.28|134.72|134.32|134.72|134.32|134.66|134.26|14
1733564830000|2024-12-07 09:47:10|134.75|134.35|134.76|134.36|134.79|134.39|134.75|134.35|11
1733564840000|2024-12-07 09:47:20|134.77|134.37|134.87|134.47|134.9|134.5|134.77|134.37|14
1733564850000|2024-12-07 09:47:30|134.88|134.48|134.89|134.49|134.92|134.52|134.87|134.47|10
1733564860000|2024-12-07 09:47:40|134.88|134.48|135.06|134.66|135.06|134.66|134.88|134.48|18
1733564870000|2024-12-07 09:47:50|135.04|134.64|135.05|134.65|135.06|134.66|135.04|134.64|6
1733564880000|2024-12-07 09:48:00|135.06|134.66|135.2|134.8|135.2|134.8|135.03|134.63|21
1733564890000|2024-12-07 09:48:10|135.19|134.79|135.17|134.77|135.19|134.79|135.16|134.76|13
1733564900000|2024-12-07 09:48:20|135.16|134.76|135.19|134.79|135.19|134.79|135.12|134.72|12
1733564910000|2024-12-07 09:48:30|135.18|134.78|135.12|134.72|135.18|134.78|135.12|134.72|14
1733564920000|2024-12-07 09:48:40|135.13|134.73|135.04|134.64|135.14|134.74|135.04|134.64|16
1733564930000|2024-12-07 09:48:50|135.03|134.63|135.05|134.65|135.06|134.66|135.03|134.63|9
1733564940000|2024-12-07 09:49:00|135.04|134.64|135|134.6|135.05|134.65|135|134.6|12
1733564950000|2024-12-07 09:49:10|134.98|134.58|134.86|134.46|134.99|134.59|134.86|134.46|13
1733564960000|2024-12-07 09:49:20|134.87|134.47|134.87|134.47|134.88|134.48|134.83|134.43|14
1733564970000|2024-12-07 09:49:30|134.86|134.46|134.85|134.45|134.87|134.47|134.85|134.45|9
1733564980000|2024-12-07 09:49:40|134.83|134.43|134.84|134.44|134.84|134.44|134.83|134.43|2
1733564990000|2024-12-07 09:49:50|134.83|134.43|134.83|134.43|134.89|134.49|134.82|134.42|12
1733565000000|2024-12-07 09:50:00|134.82|134.42|134.77|134.37|134.82|134.42|134.75|134.35|11
1733565010000|2024-12-07 09:50:10|134.76|134.36|134.68|134.28|134.76|134.36|134.68|134.28|10
1733565020000|2024-12-07 09:50:20|134.67|134.27|134.53|134.13|134.67|134.27|134.53|134.13|11
1733565030000|2024-12-07 09:50:30|134.54|134.14|134.54|134.14|134.59|134.19|134.54|134.14|18
1733565040000|2024-12-07 09:50:40|134.53|134.13|134.47|134.07|134.53|134.13|134.43|134.03|14
1733565050000|2024-12-07 09:50:50|134.45|134.05|134.45|134.05|134.5|134.1|134.45|134.05|15
1733565060000|2024-12-07 09:51:00|134.46|134.06|134.46|134.06|134.46|134.06|134.45|134.05|11
1733565070000|2024-12-07 09:51:10|134.47|134.07|134.56|134.16|134.58|134.18|134.47|134.07|15
1733565080000|2024-12-07 09:51:20|134.57|134.17|134.48|134.08|134.58|134.18|134.47|134.07|14
1733565090000|2024-12-07 09:51:30|134.47|134.07|134.48|134.08|134.49|134.09|134.47|134.07|13
1733565100000|2024-12-07 09:51:40|134.47|134.07|134.46|134.06|134.48|134.08|134.46|134.06|4
1733565110000|2024-12-07 09:51:50|134.47|134.07|134.47|134.07|134.49|134.09|134.47|134.07|6
1733565120000|2024-12-07 09:52:00|134.46|134.06|134.46|134.06|134.46|134.06|134.43|134.03|6
1733565130000|2024-12-07 09:52:10|134.45|134.05|134.5|134.1|134.51|134.11|134.45|134.05|8
1733565140000|2024-12-07 09:52:20|134.49|134.09|134.37|133.97|134.49|134.09|134.37|133.97|11
1733565150000|2024-12-07 09:52:30|134.38|133.98|134.25|133.85|134.38|133.98|134.25|133.85|15
1733565160000|2024-12-07 09:52:40|134.26|133.86|134.28|133.88|134.28|133.88|134.25|133.85|10
1733565170000|2024-12-07 09:52:50|134.3|133.9|134.34|133.94|134.34|133.94|134.3|133.9|6
1733565180000|2024-12-07 09:53:00|134.35|133.95|134.38|133.98|134.4|134|134.35|133.95|9
1733565190000|2024-12-07 09:53:10|134.37|133.97|134.39|133.99|134.4|134|134.34|133.94|13
1733565200000|2024-12-07 09:53:20|134.38|133.98|134.44|134.04|134.45|134.05|134.38|133.98|11
1733565210000|2024-12-07 09:53:30|134.45|134.05|134.43|134.03|134.46|134.06|134.42|134.02|10
1733565220000|2024-12-07 09:53:40|134.42|134.02|134.36|133.96|134.43|134.03|134.35|133.95|14
1733565230000|2024-12-07 09:53:50|134.32|133.92|134.37|133.97|134.37|133.97|134.32|133.92|5
1733565240000|2024-12-07 09:54:00|134.38|133.98|134.34|133.94|134.38|133.98|134.31|133.91|15
1733565250000|2024-12-07 09:54:10|134.33|133.93|134.28|133.88|134.33|133.93|134.26|133.86|8
1733565260000|2024-12-07 09:54:20|134.27|133.87|134.26|133.86|134.28|133.88|134.25|133.85|10
1733565270000|2024-12-07 09:54:30|134.25|133.85|134.24|133.84|134.26|133.86|134.22|133.82|9
1733565280000|2024-12-07 09:54:40|134.23|133.83|134.24|133.84|134.24|133.84|134.22|133.82|7
1733565290000|2024-12-07 09:54:50|134.25|133.85|134.3|133.9|134.31|133.91|134.25|133.85|6
1733565300000|2024-12-07 09:55:00|134.29|133.89|134.22|133.82|134.3|133.9|134.22|133.82|11
1733565310000|2024-12-07 09:55:10|134.21|133.81|134.21|133.81|134.23|133.83|134.21|133.81|7
1733565320000|2024-12-07 09:55:20|134.2|133.8|134.17|133.77|134.2|133.8|134.17|133.77|3
1733565330000|2024-12-07 09:55:30|134.18|133.78|134.17|133.77|134.18|133.78|134.17|133.77|2
1733565340000|2024-12-07 09:55:40|134.16|133.76|134.15|133.75|134.16|133.76|134.14|133.74|3
1733565350000|2024-12-07 09:55:50|134.14|133.74|134.11|133.71|134.14|133.74|134.08|133.68|13
1733565360000|2024-12-07 09:56:00|134.1|133.7|134.06|133.66|134.1|133.7|134.05|133.65|10
1733565370000|2024-12-07 09:56:10|134.07|133.67|134.07|133.67|134.07|133.67|134.04|133.64|12
1733565380000|2024-12-07 09:56:20|134.09|133.69|134.05|133.65|134.09|133.69|134.05|133.65|7
1733565390000|2024-12-07 09:56:30|134.03|133.63|134|133.6|134.03|133.63|134|133.6|7
1733565400000|2024-12-07 09:56:40|134.01|133.61|133.97|133.57|134.01|133.61|133.97|133.57|9
1733565410000|2024-12-07 09:56:50|133.96|133.56|133.95|133.55|133.96|133.56|133.95|133.55|4
1733565420000|2024-12-07 09:57:00|133.94|133.54|133.88|133.48|133.96|133.56|133.88|133.48|21
1733565430000|2024-12-07 09:57:10|133.89|133.49|133.92|133.52|133.93|133.53|133.86|133.46|13
1733565440000|2024-12-07 09:57:20|133.94|133.54|133.95|133.55|133.97|133.57|133.93|133.53|20
1733565450000|2024-12-07 09:57:30|133.96|133.56|133.98|133.58|133.99|133.59|133.94|133.54|11
1733565460000|2024-12-07 09:57:40|133.99|133.59|133.99|133.59|134|133.6|133.98|133.58|7
1733565470000|2024-12-07 09:57:50|134|133.6|134.07|133.67|134.08|133.68|133.99|133.59|8
1733565480000|2024-12-07 09:58:00|134.06|133.66|134.01|133.61|134.06|133.66|134|133.6|11
1733565490000|2024-12-07 09:58:10|133.97|133.57|133.9|133.5|133.97|133.57|133.87|133.47|10
1733565500000|2024-12-07 09:58:20|133.92|133.52|133.94|133.54|133.96|133.56|133.91|133.51|16
1733565510000|2024-12-07 09:58:30|133.95|133.55|133.97|133.57|133.97|133.57|133.95|133.55|3
1733565520000|2024-12-07 09:58:40|133.96|133.56|133.96|133.56|133.96|133.56|133.94|133.54|8
1733565530000|2024-12-07 09:58:50|133.95|133.55|133.97|133.57|133.97|133.57|133.94|133.54|10
1733565540000|2024-12-07 09:59:00|133.98|133.58|134.05|133.65|134.05|133.65|133.95|133.55|17
1733565550000|2024-12-07 09:59:10|134.06|133.66|134.06|133.66|134.07|133.67|134.03|133.63|10
1733565560000|2024-12-07 09:59:20|134.07|133.67|134.15|133.75|134.16|133.76|134.07|133.67|9
1733565570000|2024-12-07 09:59:30|134.14|133.74|134.16|133.76|134.17|133.77|134.14|133.74|7
1733565580000|2024-12-07 09:59:40|134.13|133.73|134.14|133.74|134.16|133.76|134.13|133.73|5
1733565590000|2024-12-07 09:59:50|134.13|133.73|134.15|133.75|134.15|133.75|134.13|133.73|3
1733565600000|2024-12-07 10:00:00|134.14|133.74|134.11|133.71|134.15|133.75|134.08|133.68|10
1733565610000|2024-12-07 10:00:10|134.09|133.69|133.97|133.57|134.09|133.69|133.96|133.56|13
1733565620000|2024-12-07 10:00:20|133.96|133.56|133.98|133.58|134.03|133.63|133.96|133.56|13
1733565630000|2024-12-07 10:00:30|133.99|133.59|133.94|133.54|134.02|133.62|133.94|133.54|12
1733565640000|2024-12-07 10:00:40|133.93|133.53|133.94|133.54|133.95|133.55|133.93|133.53|4
1733565650000|2024-12-07 10:00:50|133.95|133.55|133.98|133.58|133.98|133.58|133.93|133.53|7
1733565660000|2024-12-07 10:01:00|133.99|133.59|134.09|133.69|134.09|133.69|133.96|133.56|14
1733565670000|2024-12-07 10:01:10|134.08|133.68|134.09|133.69|134.12|133.72|134.08|133.68|12
1733565680000|2024-12-07 10:01:20|134.1|133.7|134.12|133.72|134.15|133.75|134.1|133.7|13
1733565690000|2024-12-07 10:01:30|134.11|133.71|134.05|133.65|134.11|133.71|134.04|133.64|11
1733565700000|2024-12-07 10:01:40|134.06|133.66|133.97|133.57|134.07|133.67|133.97|133.57|15
1733565710000|2024-12-07 10:01:50|133.98|133.58|133.97|133.57|134|133.6|133.94|133.54|16
1733565720000|2024-12-07 10:02:00|133.98|133.58|134.08|133.68|134.09|133.69|133.97|133.57|16
1733565730000|2024-12-07 10:02:10|134.09|133.69|134.06|133.66|134.09|133.69|134.05|133.65|8
1733565740000|2024-12-07 10:02:20|134.09|133.69|134.1|133.7|134.15|133.75|134.09|133.69|21
1733565750000|2024-12-07 10:02:30|134.09|133.69|134.11|133.71|134.11|133.71|134.05|133.65|19
1733565760000|2024-12-07 10:02:40|134.12|133.72|134.17|133.77|134.18|133.78|134.11|133.71|13
1733565770000|2024-12-07 10:02:50|134.18|133.78|134.07|133.67|134.21|133.81|134.07|133.67|15
1733565780000|2024-12-07 10:03:00|134.08|133.68|134.09|133.69|134.09|133.69|134.07|133.67|6
1733565790000|2024-12-07 10:03:10|134.11|133.71|134.15|133.75|134.15|133.75|134.11|133.71|6
1733565800000|2024-12-07 10:03:20|134.14|133.74|134.07|133.67|134.14|133.74|134.06|133.66|11
1733565810000|2024-12-07 10:03:30|134.08|133.68|134.07|133.67|134.08|133.68|134.06|133.66|10
1733565820000|2024-12-07 10:03:40|134.08|133.68|133.98|133.58|134.08|133.68|133.98|133.58|5
1733565830000|2024-12-07 10:03:50|133.97|133.57|133.98|133.58|133.98|133.58|133.92|133.52|14
1733565840000|2024-12-07 10:04:00|133.97|133.57|133.99|133.59|134.01|133.61|133.97|133.57|11
1733565850000|2024-12-07 10:04:10|134|133.6|134|133.6|134.01|133.61|133.94|133.54|14
1733565860000|2024-12-07 10:04:20|133.99|133.59|133.99|133.59|134.01|133.61|133.99|133.59|7
1733565870000|2024-12-07 10:04:30|134|133.6|134.04|133.64|134.06|133.66|134|133.6|10
1733565880000|2024-12-07 10:04:40|134.02|133.62|134|133.6|134.03|133.63|133.99|133.59|10
1733565890000|2024-12-07 10:04:50|133.99|133.59|134.03|133.63|134.03|133.63|133.98|133.58|9
1733565900000|2024-12-07 10:05:00|134.05|133.65|134|133.6|134.05|133.65|133.99|133.59|11
1733565910000|2024-12-07 10:05:10|134.02|133.62|134.07|133.67|134.07|133.67|134.02|133.62|15
1733565920000|2024-12-07 10:05:20|134.06|133.66|134.05|133.65|134.08|133.68|134.04|133.64|17
1733565930000|2024-12-07 10:05:30|134.06|133.66|134.05|133.65|134.06|133.66|134.05|133.65|4
1733565940000|2024-12-07 10:05:40|134.06|133.66|134.05|133.65|134.06|133.66|134.05|133.65|2
1733565950000|2024-12-07 10:05:50|134.04|133.64|134.06|133.66|134.06|133.66|134.03|133.63|4
1733565960000|2024-12-07 10:06:00|134.03|133.63|133.96|133.56|134.03|133.63|133.96|133.56|10
1733565970000|2024-12-07 10:06:10|133.97|133.57|133.87|133.47|133.97|133.57|133.85|133.45|7
1733565980000|2024-12-07 10:06:20|133.9|133.5|133.95|133.55|133.96|133.56|133.9|133.5|18
1733565990000|2024-12-07 10:06:30|133.96|133.56|134.01|133.61|134.01|133.61|133.95|133.55|12
1733566000000|2024-12-07 10:06:40|134.02|133.62|133.98|133.58|134.03|133.63|133.95|133.55|13
1733566010000|2024-12-07 10:06:50|133.97|133.57|133.84|133.44|133.97|133.57|133.84|133.44|13
1733566020000|2024-12-07 10:07:00|133.82|133.42|133.71|133.31|133.86|133.46|133.71|133.31|8
1733566030000|2024-12-07 10:07:10|133.72|133.32|133.78|133.38|133.78|133.38|133.72|133.32|8
1733566040000|2024-12-07 10:07:20|133.79|133.39|133.9|133.5|133.91|133.51|133.79|133.39|9
1733566050000|2024-12-07 10:07:30|133.89|133.49|133.88|133.48|133.89|133.49|133.83|133.43|11
1733566060000|2024-12-07 10:07:40|133.87|133.47|133.9|133.5|133.9|133.5|133.84|133.44|13
1733566070000|2024-12-07 10:07:50|133.89|133.49|133.92|133.52|133.96|133.56|133.87|133.47|18
1733566080000|2024-12-07 10:08:00|133.87|133.47|133.82|133.42|133.87|133.47|133.81|133.41|12
1733566090000|2024-12-07 10:08:10|133.84|133.44|133.89|133.49|133.9|133.5|133.84|133.44|7
1733566100000|2024-12-07 10:08:20|133.9|133.5|133.91|133.51|133.92|133.52|133.9|133.5|6
1733566110000|2024-12-07 10:08:30|133.92|133.52|133.9|133.5|133.92|133.52|133.9|133.5|5
1733566120000|2024-12-07 10:08:40|133.89|133.49|133.89|133.49|133.92|133.52|133.88|133.48|11
1733566130000|2024-12-07 10:08:50|133.9|133.5|133.83|133.43|133.91|133.51|133.83|133.43|5
1733566140000|2024-12-07 10:09:00|133.81|133.41|133.79|133.39|133.82|133.42|133.79|133.39|5
1733566150000|2024-12-07 10:09:10|133.78|133.38|133.79|133.39|133.79|133.39|133.78|133.38|2
1733566160000|2024-12-07 10:09:20|133.8|133.4|133.83|133.43|133.83|133.43|133.8|133.4|14
1733566170000|2024-12-07 10:09:30|133.84|133.44|133.82|133.42|133.84|133.44|133.82|133.42|9
1733566180000|2024-12-07 10:09:40|133.83|133.43|133.73|133.33|133.84|133.44|133.73|133.33|11
1733566190000|2024-12-07 10:09:50|133.7|133.3|133.71|133.31|133.73|133.33|133.69|133.29|6
1733566200000|2024-12-07 10:10:00|133.69|133.29|133.59|133.19|133.69|133.29|133.57|133.17|14
1733566210000|2024-12-07 10:10:10|133.6|133.2|133.73|133.33|133.74|133.34|133.6|133.2|12
1733566220000|2024-12-07 10:10:20|133.74|133.34|133.78|133.38|133.78|133.38|133.73|133.33|9
1733566230000|2024-12-07 10:10:30|133.77|133.37|133.76|133.36|133.79|133.39|133.75|133.35|11
1733566240000|2024-12-07 10:10:40|133.75|133.35|133.76|133.36|133.76|133.36|133.75|133.35|6
1733566250000|2024-12-07 10:10:50|133.75|133.35|133.75|133.35|133.78|133.38|133.75|133.35|7
1733566260000|2024-12-07 10:11:00|133.73|133.33|133.74|133.34|133.78|133.38|133.71|133.31|13
1733566270000|2024-12-07 10:11:10|133.73|133.33|133.77|133.37|133.79|133.39|133.73|133.33|11
1733566280000|2024-12-07 10:11:20|133.78|133.38|133.8|133.4|133.81|133.41|133.78|133.38|12
1733566290000|2024-12-07 10:11:30|133.81|133.41|133.71|133.31|133.81|133.41|133.7|133.3|12
1733566300000|2024-12-07 10:11:40|133.72|133.32|133.75|133.35|133.75|133.35|133.72|133.32|6
1733566310000|2024-12-07 10:11:50|133.77|133.37|133.79|133.39|133.79|133.39|133.77|133.37|6
1733566320000|2024-12-07 10:12:00|133.77|133.37|133.78|133.38|133.84|133.44|133.77|133.37|8
1733566330000|2024-12-07 10:12:10|133.76|133.36|133.77|133.37|133.77|133.37|133.74|133.34|11
1733566340000|2024-12-07 10:12:20|133.76|133.36|133.78|133.38|133.79|133.39|133.75|133.35|11
1733566350000|2024-12-07 10:12:30|133.79|133.39|133.78|133.38|133.79|133.39|133.77|133.37|6
1733566360000|2024-12-07 10:12:40|133.77|133.37|133.74|133.34|133.77|133.37|133.73|133.33|10
1733566370000|2024-12-07 10:12:50|133.73|133.33|133.73|133.33|133.74|133.34|133.71|133.31|8
1733566380000|2024-12-07 10:13:00|133.74|133.34|133.65|133.25|133.74|133.34|133.63|133.23|9
1733566390000|2024-12-07 10:13:10|133.66|133.26|133.69|133.29|133.69|133.29|133.65|133.25|14
1733566400000|2024-12-07 10:13:20|133.68|133.28|133.63|133.23|133.69|133.29|133.63|133.23|8
1733566410000|2024-12-07 10:13:30|133.64|133.24|133.63|133.23|133.65|133.25|133.61|133.21|11
1733566420000|2024-12-07 10:13:40|133.64|133.24|133.61|133.21|133.65|133.25|133.6|133.2|7
1733566430000|2024-12-07 10:13:50|133.63|133.23|133.63|133.23|133.64|133.24|133.63|133.23|9
1733566440000|2024-12-07 10:14:00|133.61|133.21|133.53|133.13|133.61|133.21|133.53|133.13|13
1733566450000|2024-12-07 10:14:10|133.54|133.14|133.56|133.16|133.56|133.16|133.52|133.12|17
1733566460000|2024-12-07 10:14:20|133.55|133.15|133.65|133.25|133.67|133.27|133.55|133.15|13
1733566470000|2024-12-07 10:14:30|133.64|133.24|133.65|133.25|133.65|133.25|133.63|133.23|6
1733566480000|2024-12-07 10:14:40|133.64|133.24|133.61|133.21|133.64|133.24|133.61|133.21|8
1733566490000|2024-12-07 10:14:50|133.59|133.19|133.54|133.14|133.61|133.21|133.54|133.14|10
1733566500000|2024-12-07 10:15:00|133.55|133.15|133.48|133.08|133.56|133.16|133.48|133.08|10
1733566510000|2024-12-07 10:15:10|133.47|133.07|133.37|132.97|133.47|133.07|133.36|132.96|17
1733566520000|2024-12-07 10:15:20|133.36|132.96|133.46|133.06|133.49|133.09|133.35|132.95|21
1733566530000|2024-12-07 10:15:30|133.47|133.07|133.7|133.3|133.7|133.3|133.47|133.07|25
1733566540000|2024-12-07 10:15:40|133.69|133.29|133.82|133.42|133.83|133.43|133.69|133.29|14
1733566550000|2024-12-07 10:15:50|133.8|133.4|133.57|133.17|133.8|133.4|133.57|133.17|18
1733566560000|2024-12-07 10:16:00|133.55|133.15|133.54|133.14|133.57|133.17|133.54|133.14|8
1733566570000|2024-12-07 10:16:10|133.53|133.13|133.56|133.16|133.58|133.18|133.47|133.07|15
1733566580000|2024-12-07 10:16:20|133.55|133.15|133.43|133.03|133.55|133.15|133.43|133.03|16
1733566590000|2024-12-07 10:16:30|133.42|133.02|133.29|132.89|133.42|133.02|133.29|132.89|8
1733566600000|2024-12-07 10:16:40|133.28|132.88|133.31|132.91|133.31|132.91|133.25|132.85|8
1733566610000|2024-12-07 10:16:50|133.32|132.92|133.37|132.97|133.4|133|133.32|132.92|23
1733566620000|2024-12-07 10:17:00|133.36|132.96|133.36|132.96|133.42|133.02|133.33|132.93|12
1733566630000|2024-12-07 10:17:10|133.34|132.94|133.34|132.94|133.37|132.97|133.32|132.92|16
1733566640000|2024-12-07 10:17:20|133.35|132.95|133.23|132.83|133.35|132.95|133.23|132.83|12
1733566650000|2024-12-07 10:17:30|133.22|132.82|133.49|133.09|133.54|133.14|133.22|132.82|11
1733566660000|2024-12-07 10:17:40|133.48|133.08|133.28|132.88|133.48|133.08|133.27|132.87|20
1733566670000|2024-12-07 10:17:50|133.29|132.89|133.26|132.86|133.31|132.91|133.25|132.85|12
1733566680000|2024-12-07 10:18:00|133.25|132.85|133.2|132.8|133.25|132.85|133.2|132.8|12
1733566690000|2024-12-07 10:18:10|133.21|132.81|133.49|133.09|133.5|133.1|133.16|132.76|18
1733566700000|2024-12-07 10:18:20|133.51|133.11|133.58|133.18|133.58|133.18|133.49|133.09|9
1733566710000|2024-12-07 10:18:30|133.59|133.19|133.58|133.18|133.6|133.2|133.55|133.15|9
1733566720000|2024-12-07 10:18:40|133.56|133.16|133.57|133.17|133.57|133.17|133.55|133.15|8
1733566730000|2024-12-07 10:18:50|133.58|133.18|133.78|133.38|133.8|133.4|133.58|133.18|11
1733566740000|2024-12-07 10:19:00|133.8|133.4|133.8|133.4|133.83|133.43|133.77|133.37|14
1733566750000|2024-12-07 10:19:10|133.81|133.41|133.81|133.41|133.82|133.42|133.81|133.41|5
1733566760000|2024-12-07 10:19:20|133.82|133.42|133.79|133.39|133.84|133.44|133.79|133.39|12
1733566770000|2024-12-07 10:19:30|133.77|133.37|133.88|133.48|133.88|133.48|133.75|133.35|11
1733566780000|2024-12-07 10:19:40|133.89|133.49|133.82|133.42|133.89|133.49|133.8|133.4|10
1733566790000|2024-12-07 10:19:50|133.8|133.4|133.78|133.38|133.8|133.4|133.78|133.38|14
1733566800000|2024-12-07 10:20:00|133.79|133.39|133.75|133.35|133.79|133.39|133.75|133.35|11
1733566810000|2024-12-07 10:20:10|133.76|133.36|133.78|133.38|133.79|133.39|133.74|133.34|9
1733566820000|2024-12-07 10:20:20|133.79|133.39|133.91|133.51|133.91|133.51|133.78|133.38|13
1733566830000|2024-12-07 10:20:30|133.92|133.52|134|133.6|134.02|133.62|133.92|133.52|16
1733566840000|2024-12-07 10:20:40|133.99|133.59|133.99|133.59|134|133.6|133.99|133.59|5
1733566850000|2024-12-07 10:20:50|134|133.6|133.96|133.56|134.04|133.64|133.96|133.56|9
1733566860000|2024-12-07 10:21:00|133.95|133.55|133.85|133.45|133.95|133.55|133.78|133.38|21
1733566870000|2024-12-07 10:21:10|133.84|133.44|133.79|133.39|133.89|133.49|133.79|133.39|20
1733566880000|2024-12-07 10:21:20|133.8|133.4|133.8|133.4|133.81|133.41|133.79|133.39|11
1733566890000|2024-12-07 10:21:30|133.79|133.39|133.8|133.4|133.81|133.41|133.79|133.39|10
1733566900000|2024-12-07 10:21:40|133.79|133.39|133.79|133.39|133.82|133.42|133.79|133.39|11
1733566910000|2024-12-07 10:21:50|133.8|133.4|133.77|133.37|133.8|133.4|133.77|133.37|6
1733566920000|2024-12-07 10:22:00|133.78|133.38|133.77|133.37|133.78|133.38|133.75|133.35|8
1733566930000|2024-12-07 10:22:10|133.76|133.36|133.8|133.4|133.8|133.4|133.74|133.34|19
1733566940000|2024-12-07 10:22:20|133.79|133.39|133.78|133.38|133.81|133.41|133.78|133.38|8
1733566950000|2024-12-07 10:22:30|133.79|133.39|133.72|133.32|133.79|133.39|133.72|133.32|8
1733566960000|2024-12-07 10:22:40|133.71|133.31|133.69|133.29|133.71|133.31|133.69|133.29|3
1733566970000|2024-12-07 10:22:50|133.66|133.26|133.64|133.24|133.66|133.26|133.61|133.21|16
1733566980000|2024-12-07 10:23:00|133.63|133.23|133.56|133.16|133.64|133.24|133.56|133.16|15
1733566990000|2024-12-07 10:23:10|133.55|133.15|133.51|133.11|133.55|133.15|133.51|133.11|13
1733567000000|2024-12-07 10:23:20|133.5|133.1|133.65|133.25|133.65|133.25|133.5|133.1|12
1733567010000|2024-12-07 10:23:30|133.66|133.26|133.65|133.25|133.66|133.26|133.63|133.23|11
1733567020000|2024-12-07 10:23:40|133.63|133.23|133.63|133.23|133.64|133.24|133.61|133.21|16
1733567030000|2024-12-07 10:23:50|133.64|133.24|133.61|133.21|133.64|133.24|133.58|133.18|18
1733567040000|2024-12-07 10:24:00|133.65|133.25|133.75|133.35|133.77|133.37|133.65|133.25|14
1733567050000|2024-12-07 10:24:10|133.74|133.34|133.75|133.35|133.77|133.37|133.74|133.34|16
1733567060000|2024-12-07 10:24:20|133.74|133.34|133.79|133.39|133.79|133.39|133.73|133.33|14
1733567070000|2024-12-07 10:24:30|133.76|133.36|133.78|133.38|133.78|133.38|133.72|133.32|15
1733567080000|2024-12-07 10:24:40|133.79|133.39|133.79|133.39|133.8|133.4|133.75|133.35|15
1733567090000|2024-12-07 10:24:50|133.77|133.37|133.75|133.35|133.78|133.38|133.75|133.35|8
1733567100000|2024-12-07 10:25:00|133.77|133.37|133.79|133.39|133.82|133.42|133.77|133.37|20
1733567110000|2024-12-07 10:25:10|133.78|133.38|133.73|133.33|133.78|133.38|133.72|133.32|15
1733567120000|2024-12-07 10:25:20|133.72|133.32|133.71|133.31|133.73|133.33|133.7|133.3|6
1733567130000|2024-12-07 10:25:30|133.7|133.3|133.63|133.23|133.7|133.3|133.61|133.21|12
1733567140000|2024-12-07 10:25:40|133.64|133.24|133.68|133.28|133.71|133.31|133.63|133.23|15
1733567150000|2024-12-07 10:25:50|133.69|133.29|133.65|133.25|133.69|133.29|133.63|133.23|7
1733567160000|2024-12-07 10:26:00|133.66|133.26|133.61|133.21|133.66|133.26|133.6|133.2|13
1733567170000|2024-12-07 10:26:10|133.62|133.22|133.65|133.25|133.67|133.27|133.62|133.22|12
1733567180000|2024-12-07 10:26:20|133.64|133.24|133.74|133.34|133.75|133.35|133.64|133.24|15
1733567190000|2024-12-07 10:26:30|133.73|133.33|133.68|133.28|133.74|133.34|133.68|133.28|12
1733567200000|2024-12-07 10:26:40|133.69|133.29|133.72|133.32|133.73|133.33|133.64|133.24|14
1733567210000|2024-12-07 10:26:50|133.73|133.33|133.72|133.32|133.75|133.35|133.71|133.31|15
1733567220000|2024-12-07 10:27:00|133.73|133.33|133.73|133.33|133.77|133.37|133.73|133.33|15
1733567230000|2024-12-07 10:27:10|133.72|133.32|133.68|133.28|133.72|133.32|133.65|133.25|21
1733567240000|2024-12-07 10:27:20|133.69|133.29|133.75|133.35|133.79|133.39|133.68|133.28|11
1733567250000|2024-12-07 10:27:30|133.76|133.36|133.65|133.25|133.76|133.36|133.65|133.25|8
1733567270000|2024-12-07 10:27:50|133.66|133.26|133.65|133.25|133.66|133.26|133.65|133.25|4
1733567280000|2024-12-07 10:28:00|133.64|133.24|133.58|133.18|133.65|133.25|133.57|133.17|7
1733567290000|2024-12-07 10:28:10|133.57|133.17|133.46|133.06|133.57|133.17|133.46|133.06|9
1733567300000|2024-12-07 10:28:20|133.45|133.05|133.39|132.99|133.46|133.06|133.38|132.98|7
1733567310000|2024-12-07 10:28:30|133.38|132.98|133.39|132.99|133.39|132.99|133.37|132.97|7
1733567320000|2024-12-07 10:28:40|133.4|133|133.45|133.05|133.46|133.06|133.4|133|12
1733567330000|2024-12-07 10:28:50|133.46|133.06|133.31|132.91|133.49|133.09|133.31|132.91|15
1733567340000|2024-12-07 10:29:00|133.3|132.9|133.27|132.87|133.3|132.9|133.23|132.83|17
1733567350000|2024-12-07 10:29:10|133.26|132.86|133.25|132.85|133.26|132.86|133.23|132.83|9
1733567360000|2024-12-07 10:29:20|133.26|132.86|133.25|132.85|133.27|132.87|133.25|132.85|3
1733567370000|2024-12-07 10:29:30|133.24|132.84|133.18|132.78|133.24|132.84|133.18|132.78|8
1733567380000|2024-12-07 10:29:40|133.17|132.77|133.13|132.73|133.18|132.78|133.12|132.72|11
1733567390000|2024-12-07 10:29:50|133.12|132.72|133.02|132.62|133.16|132.76|133.02|132.62|16
1733567400000|2024-12-07 10:30:00|133.03|132.63|132.94|132.54|133.03|132.63|132.93|132.53|14
1733567410000|2024-12-07 10:30:10|132.93|132.53|132.98|132.58|132.98|132.58|132.93|132.53|17
1733567420000|2024-12-07 10:30:20|132.99|132.59|133|132.6|133.02|132.62|132.99|132.59|8
1733567430000|2024-12-07 10:30:30|132.99|132.59|132.95|132.55|133|132.6|132.94|132.54|9
1733567440000|2024-12-07 10:30:40|132.93|132.53|132.91|132.51|132.93|132.53|132.89|132.49|4
1733567450000|2024-12-07 10:30:50|132.9|132.5|132.9|132.5|132.91|132.51|132.9|132.5|5
1733567460000|2024-12-07 10:31:00|132.89|132.49|132.89|132.49|132.91|132.51|132.89|132.49|8
1733567470000|2024-12-07 10:31:10|132.88|132.48|132.87|132.47|132.9|132.5|132.85|132.45|8
1733567480000|2024-12-07 10:31:20|132.86|132.46|132.92|132.52|132.92|132.52|132.85|132.45|8
1733567490000|2024-12-07 10:31:30|132.94|132.54|133.04|132.64|133.04|132.64|132.93|132.53|24
1733567500000|2024-12-07 10:31:40|133.05|132.65|133.1|132.7|133.1|132.7|133.04|132.64|13
1733567510000|2024-12-07 10:31:50|133.08|132.68|133.04|132.64|133.08|132.68|133|132.6|14
1733567520000|2024-12-07 10:32:00|133.03|132.63|132.83|132.43|133.03|132.63|132.83|132.43|15
1733567530000|2024-12-07 10:32:10|132.8|132.4|132.87|132.47|132.88|132.48|132.8|132.4|20
1733567540000|2024-12-07 10:32:20|132.88|132.48|132.96|132.56|132.97|132.57|132.88|132.48|10
1733567550000|2024-12-07 10:32:30|132.94|132.54|133.08|132.68|133.14|132.74|132.92|132.52|18
1733567560000|2024-12-07 10:32:40|133.06|132.66|133.18|132.78|133.19|132.79|133.06|132.66|19
1733567570000|2024-12-07 10:32:50|133.2|132.8|133.11|132.71|133.23|132.83|133.08|132.68|16
1733567580000|2024-12-07 10:33:00|133.1|132.7|133.18|132.78|133.18|132.78|133.08|132.68|13
1733567590000|2024-12-07 10:33:10|133.19|132.79|133.06|132.66|133.19|132.79|133.05|132.65|19
1733567600000|2024-12-07 10:33:20|133.05|132.65|133.11|132.71|133.11|132.71|133.05|132.65|11
1733567610000|2024-12-07 10:33:30|133.12|132.72|133.09|132.69|133.14|132.74|133.06|132.66|14
1733567620000|2024-12-07 10:33:40|133.1|132.7|133.08|132.68|133.11|132.71|133.06|132.66|10
1733567630000|2024-12-07 10:33:50|133.07|132.67|133.14|132.74|133.14|132.74|133.07|132.67|8
1733567640000|2024-12-07 10:34:00|133.15|132.75|133.17|132.77|133.18|132.78|133.13|132.73|17
1733567650000|2024-12-07 10:34:10|133.18|132.78|133.31|132.91|133.31|132.91|133.18|132.78|9
1733567660000|2024-12-07 10:34:20|133.33|132.93|133.42|133.02|133.45|133.05|133.33|132.93|21
1733567670000|2024-12-07 10:34:30|133.41|133.01|133.42|133.02|133.43|133.03|133.38|132.98|14
1733567680000|2024-12-07 10:34:40|133.41|133.01|133.4|133|133.43|133.03|133.4|133|10
1733567690000|2024-12-07 10:34:50|133.41|133.01|133.54|133.14|133.54|133.14|133.41|133.01|11
1733567700000|2024-12-07 10:35:00|133.55|133.15|133.6|133.2|133.61|133.21|133.5|133.1|24
1733567710000|2024-12-07 10:35:10|133.61|133.21|133.58|133.18|133.63|133.23|133.57|133.17|14
1733567720000|2024-12-07 10:35:20|133.57|133.17|133.54|133.14|133.57|133.17|133.5|133.1|10
1733567730000|2024-12-07 10:35:30|133.53|133.13|133.37|132.97|133.53|133.13|133.35|132.95|17
1733567740000|2024-12-07 10:35:40|133.36|132.96|133.38|132.98|133.42|133.02|133.31|132.91|14
1733567750000|2024-12-07 10:35:50|133.39|132.99|133.4|133|133.41|133.01|133.37|132.97|12
1733567760000|2024-12-07 10:36:00|133.39|132.99|133.29|132.89|133.4|133|133.29|132.89|17
1733567770000|2024-12-07 10:36:10|133.3|132.9|133.36|132.96|133.4|133|133.29|132.89|14
1733567780000|2024-12-07 10:36:20|133.37|132.97|133.37|132.97|133.39|132.99|133.35|132.95|11
1733567790000|2024-12-07 10:36:30|133.38|132.98|133.48|133.08|133.52|133.12|133.38|132.98|16
1733567800000|2024-12-07 10:36:40|133.49|133.09|133.4|133|133.5|133.1|133.4|133|10
1733567810000|2024-12-07 10:36:50|133.39|132.99|133.44|133.04|133.44|133.04|133.37|132.97|16
1733567820000|2024-12-07 10:37:00|133.46|133.06|133.49|133.09|133.49|133.09|133.41|133.01|18
1733567830000|2024-12-07 10:37:10|133.48|133.08|133.55|133.15|133.55|133.15|133.48|133.08|11
1733567840000|2024-12-07 10:37:20|133.54|133.14|133.51|133.11|133.56|133.16|133.5|133.1|10
1733567850000|2024-12-07 10:37:30|133.52|133.12|133.51|133.11|133.53|133.13|133.5|133.1|16
1733567860000|2024-12-07 10:37:40|133.5|133.1|133.5|133.1|133.52|133.12|133.48|133.08|6
1733567870000|2024-12-07 10:37:50|133.49|133.09|133.48|133.08|133.5|133.1|133.45|133.05|12
1733567880000|2024-12-07 10:38:00|133.49|133.09|133.49|133.09|133.5|133.1|133.42|133.02|10
1733567890000|2024-12-07 10:38:10|133.47|133.07|133.46|133.06|133.47|133.07|133.43|133.03|9
1733567900000|2024-12-07 10:38:20|133.45|133.05|133.47|133.07|133.49|133.09|133.45|133.05|14
1733567910000|2024-12-07 10:38:30|133.46|133.06|133.5|133.1|133.5|133.1|133.46|133.06|7
1733567920000|2024-12-07 10:38:40|133.48|133.08|133.42|133.02|133.49|133.09|133.42|133.02|9
1733567930000|2024-12-07 10:38:50|133.43|133.03|133.44|133.04|133.44|133.04|133.42|133.02|5
1733567940000|2024-12-07 10:39:00|133.43|133.03|133.23|132.83|133.44|133.04|133.23|132.83|11
1733567950000|2024-12-07 10:39:10|133.26|132.86|133.31|132.91|133.32|132.92|133.26|132.86|13
1733567960000|2024-12-07 10:39:20|133.32|132.92|133.29|132.89|133.33|132.93|133.29|132.89|16
1733567970000|2024-12-07 10:39:30|133.3|132.9|133.31|132.91|133.33|132.93|133.3|132.9|6
1733567980000|2024-12-07 10:39:40|133.29|132.89|133.27|132.87|133.29|132.89|133.25|132.85|7
1733568000000|2024-12-07 10:40:00|133.26|132.86|133.27|132.87|133.27|132.87|133.26|132.86|4
1733568010000|2024-12-07 10:40:10|133.28|132.88|133.2|132.8|133.29|132.89|133.19|132.79|10
1733568020000|2024-12-07 10:40:20|133.18|132.78|133.08|132.68|133.18|132.78|133.08|132.68|9
1733568030000|2024-12-07 10:40:30|133.09|132.69|133.09|132.69|133.12|132.72|133.08|132.68|11
1733568040000|2024-12-07 10:40:40|133.08|132.68|133.04|132.64|133.09|132.69|133.01|132.61|16
1733568050000|2024-12-07 10:40:50|133.05|132.65|133.02|132.62|133.05|132.65|133.02|132.62|8
1733568060000|2024-12-07 10:41:00|133.03|132.63|133|132.6|133.04|132.64|132.98|132.58|12
1733568070000|2024-12-07 10:41:10|133.01|132.61|133|132.6|133.01|132.61|132.97|132.57|9
1733568080000|2024-12-07 10:41:20|133.01|132.61|133.02|132.62|133.04|132.64|132.98|132.58|19
1733568090000|2024-12-07 10:41:30|133.03|132.63|133|132.6|133.03|132.63|132.98|132.58|8
1733568100000|2024-12-07 10:41:40|133.01|132.61|132.96|132.56|133.02|132.62|132.96|132.56|15
1733568110000|2024-12-07 10:41:50|132.97|132.57|133.02|132.62|133.04|132.64|132.97|132.57|13
1733568120000|2024-12-07 10:42:00|133.01|132.61|132.98|132.58|133.01|132.61|132.93|132.53|17
1733568130000|2024-12-07 10:42:10|132.97|132.57|133.02|132.62|133.02|132.62|132.96|132.56|11
1733568140000|2024-12-07 10:42:20|133.01|132.61|132.98|132.58|133.01|132.61|132.97|132.57|6
1733568150000|2024-12-07 10:42:30|132.99|132.59|133.05|132.65|133.06|132.66|132.96|132.56|16
1733568160000|2024-12-07 10:42:40|133.04|132.64|133.05|132.65|133.05|132.65|133.04|132.64|2
1733568170000|2024-12-07 10:42:50|133.06|132.66|133.1|132.7|133.12|132.72|133.06|132.66|15
1733568180000|2024-12-07 10:43:00|133.11|132.71|133.11|132.71|133.12|132.72|133.09|132.69|12
1733568190000|2024-12-07 10:43:10|133.12|132.72|133.09|132.69|133.15|132.75|133.09|132.69|16
1733568200000|2024-12-07 10:43:20|133.08|132.68|133.09|132.69|133.1|132.7|133.08|132.68|7
1733568210000|2024-12-07 10:43:30|133.1|132.7|133.04|132.64|133.1|132.7|133.04|132.64|9
1733568220000|2024-12-07 10:43:40|133.02|132.62|132.96|132.56|133.02|132.62|132.96|132.56|9
1733568230000|2024-12-07 10:43:50|132.95|132.55|133|132.6|133|132.6|132.94|132.54|12
1733568240000|2024-12-07 10:44:00|132.99|132.59|133|132.6|133|132.6|132.98|132.58|4
1733568250000|2024-12-07 10:44:10|132.99|132.59|133.05|132.65|133.05|132.65|132.99|132.59|10
1733568260000|2024-12-07 10:44:20|133.06|132.66|133.03|132.63|133.07|132.67|132.99|132.59|19
1733568270000|2024-12-07 10:44:30|133.04|132.64|133.02|132.62|133.04|132.64|133|132.6|13
1733568280000|2024-12-07 10:44:40|133.03|132.63|133.1|132.7|133.1|132.7|133.03|132.63|9
1733568290000|2024-12-07 10:44:50|133.09|132.69|133.04|132.64|133.1|132.7|133.03|132.63|12
1733568300000|2024-12-07 10:45:00|133.03|132.63|133.01|132.61|133.05|132.65|133|132.6|18
1733568310000|2024-12-07 10:45:10|133.02|132.62|132.88|132.48|133.03|132.63|132.88|132.48|18
1733568320000|2024-12-07 10:45:20|132.87|132.47|132.79|132.39|132.87|132.47|132.78|132.38|10
1733568330000|2024-12-07 10:45:30|132.78|132.38|132.82|132.42|132.85|132.45|132.78|132.38|9
1733568340000|2024-12-07 10:45:40|132.83|132.43|132.88|132.48|132.89|132.49|132.83|132.43|7
1733568350000|2024-12-07 10:45:50|132.87|132.47|132.88|132.48|132.89|132.49|132.85|132.45|15
1733568360000|2024-12-07 10:46:00|132.89|132.49|132.91|132.51|132.92|132.52|132.89|132.49|6
1733568370000|2024-12-07 10:46:10|132.92|132.52|132.88|132.48|132.94|132.54|132.87|132.47|18
1733568380000|2024-12-07 10:46:20|132.89|132.49|132.96|132.56|132.99|132.59|132.86|132.46|20
1733568390000|2024-12-07 10:46:30|132.95|132.55|132.94|132.54|132.95|132.55|132.91|132.51|21
1733568400000|2024-12-07 10:46:40|132.93|132.53|133.04|132.64|133.04|132.64|132.92|132.52|15
1733568410000|2024-12-07 10:46:50|133.02|132.62|132.96|132.56|133.02|132.62|132.95|132.55|20
1733568420000|2024-12-07 10:47:00|132.95|132.55|132.89|132.49|132.96|132.56|132.89|132.49|11
1733568430000|2024-12-07 10:47:10|132.9|132.5|132.91|132.51|132.93|132.53|132.9|132.5|12
1733568440000|2024-12-07 10:47:20|132.92|132.52|132.9|132.5|132.93|132.53|132.89|132.49|13
1733568450000|2024-12-07 10:47:30|132.83|132.43|132.82|132.42|132.84|132.44|132.8|132.4|6
1733568460000|2024-12-07 10:47:40|132.81|132.41|132.85|132.45|132.86|132.46|132.81|132.41|9
1733568470000|2024-12-07 10:47:50|132.86|132.46|132.93|132.53|132.94|132.54|132.86|132.46|12
1733568480000|2024-12-07 10:48:00|132.94|132.54|132.77|132.37|132.94|132.54|132.77|132.37|21
1733568490000|2024-12-07 10:48:10|132.78|132.38|132.79|132.39|132.8|132.4|132.75|132.35|17
1733568500000|2024-12-07 10:48:20|132.8|132.4|132.81|132.41|132.82|132.42|132.78|132.38|14
1733568510000|2024-12-07 10:48:30|132.8|132.4|132.72|132.32|132.8|132.4|132.71|132.31|15
1733568520000|2024-12-07 10:48:40|132.73|132.33|132.72|132.32|132.78|132.38|132.72|132.32|8
1733568530000|2024-12-07 10:48:50|132.74|132.34|132.72|132.32|132.78|132.38|132.72|132.32|12
1733568540000|2024-12-07 10:49:00|132.73|132.33|132.66|132.26|132.74|132.34|132.66|132.26|13
1733568550000|2024-12-07 10:49:10|132.65|132.25|132.68|132.28|132.68|132.28|132.65|132.25|11
1733568560000|2024-12-07 10:49:20|132.66|132.26|132.69|132.29|132.69|132.29|132.66|132.26|9
1733568570000|2024-12-07 10:49:30|132.68|132.28|132.68|132.28|132.71|132.31|132.68|132.28|6
1733568580000|2024-12-07 10:49:40|132.66|132.26|132.6|132.2|132.66|132.26|132.6|132.2|7
1733568590000|2024-12-07 10:49:50|132.59|132.19|132.56|132.16|132.59|132.19|132.55|132.15|10
1733568600000|2024-12-07 10:50:00|132.52|132.12|132.47|132.07|132.52|132.12|132.46|132.06|13
1733568610000|2024-12-07 10:50:10|132.46|132.06|132.35|131.95|132.47|132.07|132.28|131.88|20
1733568620000|2024-12-07 10:50:20|132.36|131.96|132.24|131.84|132.38|131.98|132.24|131.84|11
1733568630000|2024-12-07 10:50:30|132.21|131.81|132.22|131.82|132.23|131.83|132.21|131.81|6
1733568640000|2024-12-07 10:50:40|132.2|131.8|132.18|131.78|132.2|131.8|132.13|131.73|18
1733568650000|2024-12-07 10:50:50|132.19|131.79|132.19|131.79|132.2|131.8|132.15|131.75|15
1733568660000|2024-12-07 10:51:00|132.18|131.78|132.07|131.67|132.18|131.78|132.06|131.66|20
1733568670000|2024-12-07 10:51:10|132.06|131.66|132.06|131.66|132.09|131.69|132.05|131.65|13
1733568680000|2024-12-07 10:51:20|132.05|131.65|132.14|131.74|132.15|131.75|132.05|131.65|17
1733568690000|2024-12-07 10:51:30|132.13|131.73|132.22|131.82|132.23|131.83|132.12|131.72|16
1733568700000|2024-12-07 10:51:40|132.21|131.81|132.15|131.75|132.21|131.81|132.14|131.74|19
1733568710000|2024-12-07 10:51:50|132.14|131.74|132.09|131.69|132.15|131.75|132.09|131.69|8
1733568720000|2024-12-07 10:52:00|132.1|131.7|132.03|131.63|132.1|131.7|132.03|131.63|5
1733568730000|2024-12-07 10:52:10|132.01|131.61|132.09|131.69|132.12|131.72|132.01|131.61|16
1733568740000|2024-12-07 10:52:20|132.07|131.67|132.09|131.69|132.11|131.71|132.07|131.67|14
1733568750000|2024-12-07 10:52:30|132.04|131.64|132|131.6|132.04|131.64|131.97|131.57|12
1733568760000|2024-12-07 10:52:40|131.99|131.59|132.07|131.67|132.07|131.67|131.99|131.59|11
1733568770000|2024-12-07 10:52:50|132.08|131.68|132.1|131.7|132.14|131.74|132.08|131.68|17
1733568780000|2024-12-07 10:53:00|132.12|131.72|132.17|131.77|132.17|131.77|132.09|131.69|16
1733568790000|2024-12-07 10:53:10|132.15|131.75|132.19|131.79|132.19|131.79|132.14|131.74|13
1733568800000|2024-12-07 10:53:20|132.2|131.8|132.35|131.95|132.37|131.97|132.2|131.8|18
1733568810000|2024-12-07 10:53:30|132.33|131.93|132.28|131.88|132.33|131.93|132.26|131.86|6
1733568820000|2024-12-07 10:53:40|132.27|131.87|132.28|131.88|132.28|131.88|132.24|131.84|10
1733568830000|2024-12-07 10:53:50|132.27|131.87|132.34|131.94|132.35|131.95|132.27|131.87|8
1733568840000|2024-12-07 10:54:00|132.36|131.96|132.39|131.99|132.39|131.99|132.34|131.94|13
1733568850000|2024-12-07 10:54:10|132.4|132|132.32|131.92|132.4|132|132.3|131.9|19
1733568860000|2024-12-07 10:54:20|132.33|131.93|132.34|131.94|132.36|131.96|132.32|131.92|17
1733568870000|2024-12-07 10:54:30|132.35|131.95|132.41|132.01|132.43|132.03|132.34|131.94|14
1733568880000|2024-12-07 10:54:40|132.4|132|132.43|132.03|132.43|132.03|132.39|131.99|14
1733568890000|2024-12-07 10:54:50|132.42|132.02|132.43|132.03|132.45|132.05|132.41|132.01|16
1733568900000|2024-12-07 10:55:00|132.44|132.04|132.46|132.06|132.55|132.15|132.44|132.04|26
1733568910000|2024-12-07 10:55:10|132.45|132.05|132.46|132.06|132.48|132.08|132.45|132.05|15
1733568920000|2024-12-07 10:55:20|132.44|132.04|132.43|132.03|132.44|132.04|132.4|132|12
1733568930000|2024-12-07 10:55:30|132.42|132.02|132.38|131.98|132.42|132.02|132.36|131.96|19
1733568940000|2024-12-07 10:55:40|132.37|131.97|132.41|132.01|132.41|132.01|132.37|131.97|15
1733568950000|2024-12-07 10:55:50|132.42|132.02|132.51|132.11|132.51|132.11|132.41|132.01|14
1733568960000|2024-12-07 10:56:00|132.5|132.1|132.54|132.14|132.55|132.15|132.5|132.1|17
1733568970000|2024-12-07 10:56:10|132.55|132.15|132.61|132.21|132.61|132.21|132.55|132.15|18
1733568980000|2024-12-07 10:56:20|132.63|132.23|132.66|132.26|132.66|132.26|132.58|132.18|16
1733568990000|2024-12-07 10:56:30|132.67|132.27|132.67|132.27|132.67|132.27|132.63|132.23|11
1733569000000|2024-12-07 10:56:40|132.66|132.26|132.66|132.26|132.67|132.27|132.66|132.26|5
1733569010000|2024-12-07 10:56:50|132.67|132.27|132.68|132.28|132.7|132.3|132.66|132.26|6
1733569020000|2024-12-07 10:57:00|132.69|132.29|132.68|132.28|132.69|132.29|132.66|132.26|10
1733569030000|2024-12-07 10:57:10|132.69|132.29|132.68|132.28|132.69|132.29|132.68|132.28|14
1733569040000|2024-12-07 10:57:20|132.7|132.3|132.75|132.35|132.76|132.36|132.7|132.3|6
1733569050000|2024-12-07 10:57:30|132.74|132.34|132.8|132.4|132.81|132.41|132.74|132.34|10
1733569060000|2024-12-07 10:57:40|132.81|132.41|132.83|132.43|132.83|132.43|132.8|132.4|7
1733569070000|2024-12-07 10:57:50|132.82|132.42|132.83|132.43|132.83|132.43|132.82|132.42|6
1733569080000|2024-12-07 10:58:00|132.82|132.42|132.81|132.41|132.82|132.42|132.81|132.41|2
1733569090000|2024-12-07 10:58:10|132.8|132.4|132.85|132.45|132.85|132.45|132.8|132.4|8
1733569100000|2024-12-07 10:58:20|132.9|132.5|132.89|132.49|132.93|132.53|132.86|132.46|16
1733569110000|2024-12-07 10:58:30|132.9|132.5|132.93|132.53|132.93|132.53|132.89|132.49|7
1733569120000|2024-12-07 10:58:40|132.92|132.52|132.99|132.59|133.01|132.61|132.92|132.52|15
1733569130000|2024-12-07 10:58:50|133|132.6|133|132.6|133.03|132.63|132.99|132.59|12
1733569140000|2024-12-07 10:59:00|133.01|132.61|132.95|132.55|133.03|132.63|132.94|132.54|8
1733569150000|2024-12-07 10:59:10|132.98|132.58|133.05|132.65|133.05|132.65|132.97|132.57|19
1733569160000|2024-12-07 10:59:20|133.04|132.64|133.06|132.66|133.06|132.66|133.03|132.63|9
1733569170000|2024-12-07 10:59:30|133.05|132.65|133.08|132.68|133.1|132.7|133.05|132.65|14
1733569180000|2024-12-07 10:59:40|133.09|132.69|133.12|132.72|133.15|132.75|133.09|132.69|14
1733569190000|2024-12-07 10:59:50|133.1|132.7|133.11|132.71|133.11|132.71|133.06|132.66|8
1733569200000|2024-12-07 11:00:00|133.08|132.68|133.05|132.65|133.08|132.68|133|132.6|17
1733569210000|2024-12-07 11:00:10|133.07|132.67|133.1|132.7|133.1|132.7|133.07|132.67|5
1733569220000|2024-12-07 11:00:20|133.09|132.69|133.18|132.78|133.21|132.81|133.09|132.69|14
1733569230000|2024-12-07 11:00:30|133.17|132.77|133.17|132.77|133.18|132.78|133.14|132.74|8
1733569240000|2024-12-07 11:00:40|133.18|132.78|133.18|132.78|133.18|132.78|133.16|132.76|17
1733569250000|2024-12-07 11:00:50|133.19|132.79|133.13|132.73|133.21|132.81|133.13|132.73|15
1733569260000|2024-12-07 11:01:00|133.11|132.71|133.14|132.74|133.14|132.74|133.08|132.68|23
1733569270000|2024-12-07 11:01:10|133.13|132.73|133.12|132.72|133.13|132.73|133.09|132.69|9
1733569280000|2024-12-07 11:01:20|133.11|132.71|133.08|132.68|133.12|132.72|133.07|132.67|8
1733569290000|2024-12-07 11:01:30|133.09|132.69|133.1|132.7|133.14|132.74|133.09|132.69|15
1733569300000|2024-12-07 11:01:40|133.08|132.68|133.08|132.68|133.08|132.68|133.06|132.66|11
1733569310000|2024-12-07 11:01:50|133.07|132.67|132.95|132.55|133.08|132.68|132.95|132.55|15
1733569320000|2024-12-07 11:02:00|132.99|132.59|133.05|132.65|133.05|132.65|132.96|132.56|14
1733569330000|2024-12-07 11:02:10|133.07|132.67|133.19|132.79|133.2|132.8|133.07|132.67|10
1733569340000|2024-12-07 11:02:20|133.16|132.76|133.16|132.76|133.2|132.8|133.14|132.74|17
1733569350000|2024-12-07 11:02:30|133.14|132.74|133.04|132.64|133.14|132.74|133.04|132.64|18
1733569360000|2024-12-07 11:02:40|133.03|132.63|132.93|132.53|133.03|132.63|132.93|132.53|14
1733569370000|2024-12-07 11:02:50|132.94|132.54|132.93|132.53|132.96|132.56|132.89|132.49|12
1733569380000|2024-12-07 11:03:00|132.92|132.52|133.11|132.71|133.11|132.71|132.92|132.52|17
1733569390000|2024-12-07 11:03:10|133.1|132.7|133.02|132.62|133.1|132.7|133.01|132.61|19
1733569400000|2024-12-07 11:03:20|133.01|132.61|133.14|132.74|133.16|132.76|133.01|132.61|11
1733569410000|2024-12-07 11:03:30|133.15|132.75|133.11|132.71|133.17|132.77|133.11|132.71|14
1733569420000|2024-12-07 11:03:40|133.1|132.7|133.08|132.68|133.11|132.71|133.08|132.68|7
1733569430000|2024-12-07 11:03:50|133.09|132.69|133.14|132.74|133.15|132.75|133.08|132.68|11
1733569440000|2024-12-07 11:04:00|133.15|132.75|133.21|132.81|133.22|132.82|133.14|132.74|11
1733569450000|2024-12-07 11:04:10|133.2|132.8|133.21|132.81|133.24|132.84|133.19|132.79|23
1733569460000|2024-12-07 11:04:20|133.2|132.8|133.24|132.84|133.27|132.87|133.2|132.8|19
1733569470000|2024-12-07 11:04:30|133.27|132.87|133.27|132.87|133.29|132.89|133.27|132.87|12
1733569480000|2024-12-07 11:04:40|133.28|132.88|133.25|132.85|133.3|132.9|133.25|132.85|10
1733569490000|2024-12-07 11:04:50|133.24|132.84|133.33|132.93|133.33|132.93|133.24|132.84|9
1733569500000|2024-12-07 11:05:00|133.34|132.94|133.33|132.93|133.35|132.95|133.32|132.92|12
1733569510000|2024-12-07 11:05:10|133.34|132.94|133.3|132.9|133.34|132.94|133.28|132.88|17
1733569520000|2024-12-07 11:05:20|133.29|132.89|133.22|132.82|133.29|132.89|133.21|132.81|14
1733569530000|2024-12-07 11:05:30|133.21|132.81|133.11|132.71|133.23|132.83|133.08|132.68|17
1733569540000|2024-12-07 11:05:40|133.1|132.7|133.06|132.66|133.1|132.7|133.03|132.63|17
1733569550000|2024-12-07 11:05:50|133.05|132.65|133.08|132.68|133.08|132.68|133.04|132.64|11
1733569560000|2024-12-07 11:06:00|133.09|132.69|133.08|132.68|133.13|132.73|133.08|132.68|17
1733569570000|2024-12-07 11:06:10|133.09|132.69|133.1|132.7|133.12|132.72|133.09|132.69|12
1733569580000|2024-12-07 11:06:20|133.11|132.71|133.06|132.66|133.12|132.72|133.06|132.66|8
1733569590000|2024-12-07 11:06:30|133.01|132.61|132.87|132.47|133.01|132.61|132.86|132.46|12
1733569600000|2024-12-07 11:06:40|132.85|132.45|132.92|132.52|132.92|132.52|132.85|132.45|9
1733569610000|2024-12-07 11:06:50|132.93|132.53|132.89|132.49|132.93|132.53|132.89|132.49|11
1733569620000|2024-12-07 11:07:00|132.88|132.48|132.89|132.49|132.9|132.5|132.88|132.48|14
1733569630000|2024-12-07 11:07:10|132.9|132.5|132.92|132.52|132.92|132.52|132.9|132.5|5
1733569640000|2024-12-07 11:07:20|132.91|132.51|132.86|132.46|132.92|132.52|132.86|132.46|11
1733569650000|2024-12-07 11:07:30|132.87|132.47|132.89|132.49|132.89|132.49|132.85|132.45|14
1733569660000|2024-12-07 11:07:40|132.9|132.5|133.03|132.63|133.05|132.65|132.9|132.5|16
1733569670000|2024-12-07 11:07:50|133.04|132.64|133.03|132.63|133.04|132.64|133.01|132.61|12
1733569680000|2024-12-07 11:08:00|133.04|132.64|132.99|132.59|133.04|132.64|132.97|132.57|14
1733569690000|2024-12-07 11:08:10|133.01|132.61|133.12|132.72|133.13|132.73|132.98|132.58|18
1733569700000|2024-12-07 11:08:20|133.13|132.73|133.03|132.63|133.13|132.73|133.02|132.62|16
1733569710000|2024-12-07 11:08:30|133.02|132.62|133|132.6|133.04|132.64|133|132.6|18
1733569720000|2024-12-07 11:08:40|133.01|132.61|133|132.6|133.02|132.62|132.93|132.53|15
1733569730000|2024-12-07 11:08:50|133.01|132.61|132.97|132.57|133.02|132.62|132.96|132.56|21
1733569740000|2024-12-07 11:09:00|132.98|132.58|132.9|132.5|133|132.6|132.9|132.5|11
1733569750000|2024-12-07 11:09:10|132.89|132.49|132.9|132.5|132.91|132.51|132.89|132.49|9
1733569760000|2024-12-07 11:09:20|132.91|132.51|132.91|132.51|132.92|132.52|132.9|132.5|11
1733569770000|2024-12-07 11:09:30|132.9|132.5|132.9|132.5|132.9|132.5|132.89|132.49|3
1733569780000|2024-12-07 11:09:40|132.91|132.51|132.9|132.5|132.91|132.51|132.9|132.5|4
1733569790000|2024-12-07 11:09:50|132.89|132.49|132.81|132.41|132.89|132.49|132.8|132.4|11
1733569800000|2024-12-07 11:10:00|132.82|132.42|132.8|132.4|132.82|132.42|132.78|132.38|10
1733569810000|2024-12-07 11:10:10|132.79|132.39|132.81|132.41|132.82|132.42|132.79|132.39|9
1733569820000|2024-12-07 11:10:20|132.82|132.42|132.84|132.44|132.84|132.44|132.81|132.41|13
1733569830000|2024-12-07 11:10:30|132.83|132.43|132.9|132.5|132.9|132.5|132.83|132.43|15
1733569840000|2024-12-07 11:10:40|132.89|132.49|132.9|132.5|132.93|132.53|132.89|132.49|12
1733569850000|2024-12-07 11:10:50|132.91|132.51|132.94|132.54|132.95|132.55|132.91|132.51|9
1733569860000|2024-12-07 11:11:00|132.95|132.55|133.06|132.66|133.06|132.66|132.95|132.55|16
1733569870000|2024-12-07 11:11:10|133.08|132.68|133.18|132.78|133.18|132.78|133.08|132.68|11
1733569880000|2024-12-07 11:11:20|133.17|132.77|133.14|132.74|133.17|132.77|133.1|132.7|14
1733569890000|2024-12-07 11:11:30|133.15|132.75|133.25|132.85|133.25|132.85|133.14|132.74|5
1733569900000|2024-12-07 11:11:40|133.26|132.86|133.3|132.9|133.3|132.9|133.26|132.86|13
1733569910000|2024-12-07 11:11:50|133.31|132.91|133.32|132.92|133.35|132.95|133.31|132.91|7
1733569920000|2024-12-07 11:12:00|133.33|132.93|133.4|133|133.42|133.02|133.33|132.93|12
1733569930000|2024-12-07 11:12:10|133.39|132.99|133.4|133|133.4|133|133.31|132.91|21
1733569940000|2024-12-07 11:12:20|133.42|133.02|133.43|133.03|133.43|133.03|133.41|133.01|8
1733569950000|2024-12-07 11:12:30|133.45|133.05|133.54|133.14|133.54|133.14|133.45|133.05|10
1733569960000|2024-12-07 11:12:40|133.55|133.15|133.61|133.21|133.61|133.21|133.55|133.15|8
1733569970000|2024-12-07 11:12:50|133.62|133.22|133.65|133.25|133.65|133.25|133.62|133.22|5
1733569980000|2024-12-07 11:13:00|133.63|133.23|133.63|133.23|133.63|133.23|133.6|133.2|9
1733569990000|2024-12-07 11:13:10|133.67|133.27|133.76|133.36|133.78|133.38|133.67|133.27|12
1733570000000|2024-12-07 11:13:20|133.75|133.35|133.76|133.36|133.78|133.38|133.75|133.35|16
1733570010000|2024-12-07 11:13:30|133.73|133.33|133.69|133.29|133.73|133.33|133.68|133.28|5
1733570020000|2024-12-07 11:13:40|133.7|133.3|133.48|133.08|133.7|133.3|133.44|133.04|17
1733570030000|2024-12-07 11:13:50|133.47|133.07|133.49|133.09|133.5|133.1|133.47|133.07|9
1733570040000|2024-12-07 11:14:00|133.48|133.08|133.4|133|133.49|133.09|133.39|132.99|15
1733570050000|2024-12-07 11:14:10|133.41|133.01|133.42|133.02|133.42|133.02|133.35|132.95|15
1733570060000|2024-12-07 11:14:20|133.43|133.03|133.5|133.1|133.5|133.1|133.4|133|17
1733570070000|2024-12-07 11:14:30|133.49|133.09|133.48|133.08|133.49|133.09|133.46|133.06|10
1733570080000|2024-12-07 11:14:40|133.47|133.07|133.4|133|133.48|133.08|133.38|132.98|21
1733570090000|2024-12-07 11:14:50|133.39|132.99|133.28|132.88|133.39|132.99|133.27|132.87|15
1733570100000|2024-12-07 11:15:00|133.27|132.87|133.37|132.97|133.37|132.97|133.27|132.87|20
1733570110000|2024-12-07 11:15:10|133.39|132.99|133.49|133.09|133.5|133.1|133.36|132.96|24
1733570120000|2024-12-07 11:15:20|133.5|133.1|133.58|133.18|133.59|133.19|133.5|133.1|18
1733570130000|2024-12-07 11:15:30|133.59|133.19|133.57|133.17|133.59|133.19|133.53|133.13|15
1733570140000|2024-12-07 11:15:40|133.56|133.16|133.5|133.1|133.58|133.18|133.5|133.1|15
1733570150000|2024-12-07 11:15:50|133.51|133.11|133.48|133.08|133.51|133.11|133.42|133.02|12
1733570160000|2024-12-07 11:16:00|133.49|133.09|133.59|133.19|133.59|133.19|133.48|133.08|17
1733570170000|2024-12-07 11:16:10|133.6|133.2|133.66|133.26|133.66|133.26|133.58|133.18|19
1733570180000|2024-12-07 11:16:20|133.65|133.25|133.78|133.38|133.79|133.39|133.65|133.25|19
1733570190000|2024-12-07 11:16:30|133.77|133.37|133.74|133.34|133.79|133.39|133.71|133.31|13
1733570200000|2024-12-07 11:16:40|133.75|133.35|133.8|133.4|133.82|133.42|133.73|133.33|21
1733570210000|2024-12-07 11:16:50|133.84|133.44|133.82|133.42|133.88|133.48|133.79|133.39|16
1733570220000|2024-12-07 11:17:00|133.81|133.41|133.82|133.42|133.83|133.43|133.8|133.4|14
1733570230000|2024-12-07 11:17:10|133.83|133.43|133.87|133.47|133.87|133.47|133.79|133.39|11
1733570240000|2024-12-07 11:17:20|133.86|133.46|133.86|133.46|133.89|133.49|133.81|133.41|18
1733570250000|2024-12-07 11:17:30|133.87|133.47|133.9|133.5|133.92|133.52|133.87|133.47|9
1733570260000|2024-12-07 11:17:40|133.91|133.51|133.9|133.5|133.92|133.52|133.9|133.5|3
1733570270000|2024-12-07 11:17:50|133.88|133.48|133.85|133.45|133.9|133.5|133.85|133.45|7
1733570280000|2024-12-07 11:18:00|133.84|133.44|133.86|133.46|133.87|133.47|133.82|133.42|9
1733570290000|2024-12-07 11:18:10|133.88|133.48|133.88|133.48|133.88|133.48|133.84|133.44|14
1733570300000|2024-12-07 11:18:20|133.87|133.47|133.8|133.4|133.88|133.48|133.8|133.4|12
1733570310000|2024-12-07 11:18:30|133.79|133.39|133.9|133.5|133.9|133.5|133.79|133.39|11
1733570320000|2024-12-07 11:18:40|133.91|133.51|133.95|133.55|133.97|133.57|133.9|133.5|13
1733570330000|2024-12-07 11:18:50|133.96|133.56|133.9|133.5|133.96|133.56|133.9|133.5|12
1733570340000|2024-12-07 11:19:00|133.91|133.51|133.92|133.52|133.92|133.52|133.9|133.5|5
1733570350000|2024-12-07 11:19:10|133.94|133.54|133.92|133.52|133.94|133.54|133.9|133.5|14
1733570360000|2024-12-07 11:19:20|133.93|133.53|133.94|133.54|133.99|133.59|133.93|133.53|14
1733570370000|2024-12-07 11:19:30|133.93|133.53|133.91|133.51|133.93|133.53|133.91|133.51|8
1733570380000|2024-12-07 11:19:40|133.92|133.52|133.9|133.5|133.92|133.52|133.9|133.5|7
1733570390000|2024-12-07 11:19:50|133.91|133.51|133.88|133.48|133.93|133.53|133.88|133.48|10
1733570400000|2024-12-07 11:20:00|133.85|133.45|133.78|133.38|133.85|133.45|133.73|133.33|22
1733570410000|2024-12-07 11:20:10|133.77|133.37|133.89|133.49|133.9|133.5|133.77|133.37|14
1733570420000|2024-12-07 11:20:20|133.9|133.5|133.92|133.52|133.92|133.52|133.89|133.49|12
1733570430000|2024-12-07 11:20:30|133.91|133.51|133.92|133.52|133.92|133.52|133.82|133.42|16
1733570440000|2024-12-07 11:20:40|133.93|133.53|133.98|133.58|133.99|133.59|133.93|133.53|10
1733570450000|2024-12-07 11:20:50|133.97|133.57|134.01|133.61|134.02|133.62|133.94|133.54|20
1733570460000|2024-12-07 11:21:00|134.03|133.63|134.12|133.72|134.13|133.73|134.03|133.63|19
1733570470000|2024-12-07 11:21:10|134.11|133.71|134.15|133.75|134.15|133.75|134.11|133.71|4
1733570480000|2024-12-07 11:21:20|134.12|133.72|134.12|133.72|134.13|133.73|134.07|133.67|18
1733570490000|2024-12-07 11:21:30|134.13|133.73|134.08|133.68|134.13|133.73|134.01|133.61|18
1733570500000|2024-12-07 11:21:40|134.09|133.69|134.12|133.72|134.14|133.74|134.09|133.69|12
1733570510000|2024-12-07 11:21:50|134.13|133.73|134.1|133.7|134.13|133.73|134.09|133.69|13
1733570520000|2024-12-07 11:22:00|134.11|133.71|134.09|133.69|134.12|133.72|134.09|133.69|4
1733570530000|2024-12-07 11:22:10|134.06|133.66|134.05|133.65|134.1|133.7|134.05|133.65|15
1733570540000|2024-12-07 11:22:20|134.03|133.63|134.01|133.61|134.04|133.64|134.01|133.61|8
1733570550000|2024-12-07 11:22:30|134|133.6|133.98|133.58|134.01|133.61|133.97|133.57|7
1733570560000|2024-12-07 11:22:40|133.99|133.59|133.99|133.59|134|133.6|133.98|133.58|5
1733570570000|2024-12-07 11:22:50|134.01|133.61|133.97|133.57|134.02|133.62|133.97|133.57|10
1733570580000|2024-12-07 11:23:00|133.98|133.58|133.9|133.5|133.98|133.58|133.9|133.5|15
1733570590000|2024-12-07 11:23:10|133.89|133.49|133.88|133.48|133.92|133.52|133.87|133.47|13
1733570600000|2024-12-07 11:23:20|133.87|133.47|133.88|133.48|133.88|133.48|133.84|133.44|16
1733570610000|2024-12-07 11:23:30|133.87|133.47|133.88|133.48|133.88|133.48|133.86|133.46|9
1733570620000|2024-12-07 11:23:40|133.89|133.49|133.9|133.5|133.98|133.58|133.89|133.49|14
1733570630000|2024-12-07 11:23:50|133.89|133.49|133.8|133.4|133.9|133.5|133.8|133.4|9
1733570640000|2024-12-07 11:24:00|133.79|133.39|133.84|133.44|133.84|133.44|133.78|133.38|8
1733570650000|2024-12-07 11:24:10|133.85|133.45|133.92|133.52|133.93|133.53|133.85|133.45|13
1733570660000|2024-12-07 11:24:20|133.91|133.51|133.91|133.51|133.92|133.52|133.89|133.49|13
1733570670000|2024-12-07 11:24:30|133.9|133.5|133.99|133.59|134|133.6|133.9|133.5|16
1733570680000|2024-12-07 11:24:40|133.98|133.58|133.93|133.53|134|133.6|133.93|133.53|13
1733570690000|2024-12-07 11:24:50|133.9|133.5|133.88|133.48|133.91|133.51|133.88|133.48|6
1733570700000|2024-12-07 11:25:00|133.9|133.5|133.99|133.59|133.99|133.59|133.9|133.5|15
1733570710000|2024-12-07 11:25:10|134|133.6|134.05|133.65|134.06|133.66|133.98|133.58|13
1733570720000|2024-12-07 11:25:20|134.03|133.63|134.01|133.61|134.04|133.64|134.01|133.61|14
1733570730000|2024-12-07 11:25:30|134.03|133.63|134.02|133.62|134.03|133.63|134.01|133.61|9
1733570740000|2024-12-07 11:25:40|134.03|133.63|134.02|133.62|134.03|133.63|134|133.6|12
1733570750000|2024-12-07 11:25:50|134|133.6|134.02|133.62|134.02|133.62|134|133.6|5
1733570760000|2024-12-07 11:26:00|134.04|133.64|134.05|133.65|134.05|133.65|134.03|133.63|3
1733570770000|2024-12-07 11:26:10|134.06|133.66|134.11|133.71|134.14|133.74|134.06|133.66|15
1733570780000|2024-12-07 11:26:20|134.15|133.75|134.14|133.74|134.15|133.75|134.11|133.71|13
1733570790000|2024-12-07 11:26:30|134.15|133.75|134.19|133.79|134.19|133.79|134.15|133.75|12
1733570800000|2024-12-07 11:26:40|134.2|133.8|134.25|133.85|134.26|133.86|134.2|133.8|9
1733570810000|2024-12-07 11:26:50|134.24|133.84|134.2|133.8|134.24|133.84|134.15|133.75|23
1733570820000|2024-12-07 11:27:00|134.19|133.79|134.24|133.84|134.24|133.84|134.19|133.79|7
1733570830000|2024-12-07 11:27:10|134.23|133.83|134.14|133.74|134.23|133.83|134.14|133.74|18
1733570840000|2024-12-07 11:27:20|134.15|133.75|134.18|133.78|134.18|133.78|134.14|133.74|19
1733570850000|2024-12-07 11:27:30|134.21|133.81|134.2|133.8|134.22|133.82|134.2|133.8|8
1733570860000|2024-12-07 11:27:40|134.19|133.79|134.2|133.8|134.21|133.81|134.18|133.78|18
1733570870000|2024-12-07 11:27:50|134.21|133.81|134.24|133.84|134.24|133.84|134.2|133.8|8
1733570880000|2024-12-07 11:28:00|134.25|133.85|134.27|133.87|134.3|133.9|134.25|133.85|7
1733570890000|2024-12-07 11:28:10|134.26|133.86|134.31|133.91|134.31|133.91|134.26|133.86|4
1733570900000|2024-12-07 11:28:20|134.3|133.9|134.3|133.9|134.33|133.93|134.3|133.9|12
1733570910000|2024-12-07 11:28:30|134.29|133.89|134.28|133.88|134.29|133.89|134.21|133.81|20
1733570920000|2024-12-07 11:28:40|134.26|133.86|134.13|133.73|134.28|133.88|134.13|133.73|16
1733570940000|2024-12-07 11:29:00|134.14|133.74|134.18|133.78|134.2|133.8|134.14|133.74|14
1733570950000|2024-12-07 11:29:10|134.17|133.77|134.18|133.78|134.22|133.82|134.17|133.77|18
1733570960000|2024-12-07 11:29:20|134.19|133.79|134.24|133.84|134.25|133.85|134.18|133.78|11
1733570970000|2024-12-07 11:29:30|134.23|133.83|134.21|133.81|134.24|133.84|134.21|133.81|6
1733570980000|2024-12-07 11:29:40|134.2|133.8|134.17|133.77|134.21|133.81|134.13|133.73|15
1733570990000|2024-12-07 11:29:50|134.18|133.78|134.19|133.79|134.2|133.8|134.16|133.76|16
1733571000000|2024-12-07 11:30:00|134.18|133.78|134.17|133.77|134.2|133.8|134.15|133.75|9
1733571010000|2024-12-07 11:30:10|134.16|133.76|134.16|133.76|134.17|133.77|134.11|133.71|13
1733571020000|2024-12-07 11:30:20|134.17|133.77|134.18|133.78|134.19|133.79|134.13|133.73|17
1733571030000|2024-12-07 11:30:30|134.19|133.79|134.16|133.76|134.2|133.8|134.16|133.76|18
1733571040000|2024-12-07 11:30:40|134.18|133.78|134.2|133.8|134.2|133.8|134.17|133.77|5
1733571050000|2024-12-07 11:30:50|134.19|133.79|134.3|133.9|134.3|133.9|134.18|133.78|14
1733571060000|2024-12-07 11:31:00|134.29|133.89|134.31|133.91|134.31|133.91|134.27|133.87|11
1733571070000|2024-12-07 11:31:10|134.32|133.92|134.36|133.96|134.36|133.96|134.31|133.91|13
1733571080000|2024-12-07 11:31:20|134.35|133.95|134.36|133.96|134.36|133.96|134.35|133.95|2
1733571090000|2024-12-07 11:31:30|134.34|133.94|134.25|133.85|134.34|133.94|134.24|133.84|16
1733571100000|2024-12-07 11:31:40|134.26|133.86|134.29|133.89|134.29|133.89|134.26|133.86|11
1733571110000|2024-12-07 11:31:50|134.3|133.9|134.29|133.89|134.3|133.9|134.27|133.87|8
1733571120000|2024-12-07 11:32:00|134.3|133.9|134.32|133.92|134.33|133.93|134.28|133.88|9
1733571130000|2024-12-07 11:32:10|134.3|133.9|134.24|133.84|134.3|133.9|134.24|133.84|11
1733571140000|2024-12-07 11:32:20|134.25|133.85|134.32|133.92|134.34|133.94|134.23|133.83|12
1733571150000|2024-12-07 11:32:30|134.3|133.9|134.41|134.01|134.41|134.01|134.3|133.9|10
1733571170000|2024-12-07 11:32:50|134.42|134.02|134.45|134.05|134.46|134.06|134.41|134.01|10
1733571180000|2024-12-07 11:33:00|134.46|134.06|134.45|134.05|134.46|134.06|134.43|134.03|5
1733571190000|2024-12-07 11:33:10|134.44|134.04|134.46|134.06|134.47|134.07|134.44|134.04|10
1733571200000|2024-12-07 11:33:20|134.47|134.07|134.45|134.05|134.49|134.09|134.44|134.04|11
1733571210000|2024-12-07 11:33:30|134.44|134.04|134.47|134.07|134.48|134.08|134.43|134.03|7
1733571220000|2024-12-07 11:33:40|134.48|134.08|134.51|134.11|134.55|134.15|134.46|134.06|14
1733571230000|2024-12-07 11:33:50|134.5|134.1|134.47|134.07|134.53|134.13|134.43|134.03|21
1733571240000|2024-12-07 11:34:00|134.46|134.06|134.34|133.94|134.47|134.07|134.34|133.94|17
1733571250000|2024-12-07 11:34:10|134.32|133.92|134.47|134.07|134.47|134.07|134.32|133.92|20
1733571260000|2024-12-07 11:34:20|134.46|134.06|134.47|134.07|134.49|134.09|134.46|134.06|14
1733571270000|2024-12-07 11:34:30|134.48|134.08|134.52|134.12|134.53|134.13|134.48|134.08|10
1733571280000|2024-12-07 11:34:40|134.51|134.11|134.6|134.2|134.6|134.2|134.51|134.11|14
1733571290000|2024-12-07 11:34:50|134.62|134.22|134.61|134.21|134.65|134.25|134.61|134.21|14
1733571300000|2024-12-07 11:35:00|134.59|134.19|134.68|134.28|134.68|134.28|134.59|134.19|11
1733571310000|2024-12-07 11:35:10|134.67|134.27|134.82|134.42|134.82|134.42|134.66|134.26|14
1733571320000|2024-12-07 11:35:20|134.83|134.43|134.83|134.43|134.84|134.44|134.82|134.42|5
1733571330000|2024-12-07 11:35:30|134.82|134.42|134.68|134.28|134.82|134.42|134.68|134.28|14
1733571340000|2024-12-07 11:35:40|134.69|134.29|134.77|134.37|134.77|134.37|134.68|134.28|16
1733571350000|2024-12-07 11:35:50|134.76|134.36|134.74|134.34|134.82|134.42|134.72|134.32|20
1733571360000|2024-12-07 11:36:00|134.72|134.32|134.72|134.32|134.74|134.34|134.68|134.28|13
1733571370000|2024-12-07 11:36:10|134.71|134.31|134.61|134.21|134.71|134.31|134.6|134.2|13
1733571380000|2024-12-07 11:36:20|134.6|134.2|134.57|134.17|134.61|134.21|134.57|134.17|7
1733571390000|2024-12-07 11:36:30|134.56|134.16|134.53|134.13|134.57|134.17|134.49|134.09|15
1733571400000|2024-12-07 11:36:40|134.52|134.12|134.48|134.08|134.52|134.12|134.4|134|16
1733571410000|2024-12-07 11:36:50|134.47|134.07|134.5|134.1|134.5|134.1|134.47|134.07|11
1733571420000|2024-12-07 11:37:00|134.49|134.09|134.57|134.17|134.6|134.2|134.49|134.09|14
1733571430000|2024-12-07 11:37:10|134.58|134.18|134.62|134.22|134.62|134.22|134.55|134.15|14
1733571440000|2024-12-07 11:37:20|134.61|134.21|134.68|134.28|134.7|134.3|134.61|134.21|8
1733571450000|2024-12-07 11:37:30|134.67|134.27|134.64|134.24|134.68|134.28|134.63|134.23|14
1733571460000|2024-12-07 11:37:40|134.65|134.25|134.74|134.34|134.76|134.36|134.65|134.25|14
1733571470000|2024-12-07 11:37:50|134.73|134.33|134.69|134.29|134.73|134.33|134.69|134.29|4
1733571480000|2024-12-07 11:38:00|134.68|134.28|134.68|134.28|134.7|134.3|134.68|134.28|11
1733571490000|2024-12-07 11:38:10|134.69|134.29|134.6|134.2|134.69|134.29|134.6|134.2|18
1733571500000|2024-12-07 11:38:20|134.61|134.21|134.63|134.23|134.66|134.26|134.61|134.21|13
1733571510000|2024-12-07 11:38:30|134.61|134.21|134.62|134.22|134.62|134.22|134.59|134.19|9
1733571520000|2024-12-07 11:38:40|134.63|134.23|134.6|134.2|134.63|134.23|134.6|134.2|14
1733571530000|2024-12-07 11:38:50|134.59|134.19|134.53|134.13|134.6|134.2|134.53|134.13|11
1733571540000|2024-12-07 11:39:00|134.52|134.12|134.59|134.19|134.59|134.19|134.52|134.12|18
1733571550000|2024-12-07 11:39:10|134.58|134.18|134.62|134.22|134.63|134.23|134.55|134.15|18
1733571560000|2024-12-07 11:39:20|134.63|134.23|134.65|134.25|134.65|134.25|134.62|134.22|9
1733571570000|2024-12-07 11:39:30|134.66|134.26|134.64|134.24|134.66|134.26|134.64|134.24|9
1733571580000|2024-12-07 11:39:40|134.63|134.23|134.6|134.2|134.63|134.23|134.58|134.18|7
1733571590000|2024-12-07 11:39:50|134.61|134.21|134.62|134.22|134.62|134.22|134.6|134.2|6
1733571600000|2024-12-07 11:40:00|134.63|134.23|134.76|134.36|134.76|134.36|134.63|134.23|10
1733571610000|2024-12-07 11:40:10|134.78|134.38|134.8|134.4|134.83|134.43|134.78|134.38|9
1733571620000|2024-12-07 11:40:20|134.76|134.36|134.76|134.36|134.77|134.37|134.75|134.35|7
1733571630000|2024-12-07 11:40:30|134.75|134.35|134.68|134.28|134.75|134.35|134.68|134.28|9
1733571640000|2024-12-07 11:40:40|134.67|134.27|134.67|134.27|134.68|134.28|134.64|134.24|10
1733571650000|2024-12-07 11:40:50|134.66|134.26|134.6|134.2|134.66|134.26|134.59|134.19|11
1733571660000|2024-12-07 11:41:00|134.61|134.21|134.7|134.3|134.7|134.3|134.61|134.21|15
1733571670000|2024-12-07 11:41:10|134.71|134.31|134.68|134.28|134.71|134.31|134.67|134.27|14
1733571680000|2024-12-07 11:41:20|134.67|134.27|134.7|134.3|134.72|134.32|134.65|134.25|17
1733571690000|2024-12-07 11:41:30|134.68|134.28|134.69|134.29|134.7|134.3|134.65|134.25|7
1733571700000|2024-12-07 11:41:40|134.7|134.3|134.72|134.32|134.72|134.32|134.64|134.24|14
1733571710000|2024-12-07 11:41:50|134.71|134.31|134.7|134.3|134.71|134.31|134.69|134.29|10
1733571720000|2024-12-07 11:42:00|134.71|134.31|134.7|134.3|134.71|134.31|134.69|134.29|8
1733571730000|2024-12-07 11:42:10|134.69|134.29|134.64|134.24|134.7|134.3|134.64|134.24|13
1733571740000|2024-12-07 11:42:20|134.65|134.25|134.76|134.36|134.76|134.36|134.65|134.25|11
1733571750000|2024-12-07 11:42:30|134.77|134.37|134.79|134.39|134.79|134.39|134.77|134.37|5
1733571760000|2024-12-07 11:42:40|134.78|134.38|134.8|134.4|134.8|134.4|134.78|134.38|5
1733571770000|2024-12-07 11:42:50|134.79|134.39|134.79|134.39|134.79|134.39|134.79|134.39|1
1733571790000|2024-12-07 11:43:10|134.78|134.38|134.82|134.42|134.82|134.42|134.78|134.38|12
1733571800000|2024-12-07 11:43:20|134.83|134.43|134.79|134.39|134.85|134.45|134.79|134.39|12
1733571810000|2024-12-07 11:43:30|134.8|134.4|134.76|134.36|134.81|134.41|134.76|134.36|14
1733571820000|2024-12-07 11:43:40|134.77|134.37|134.76|134.36|134.79|134.39|134.76|134.36|10
1733571830000|2024-12-07 11:43:50|134.77|134.37|134.72|134.32|134.79|134.39|134.71|134.31|16
1733571840000|2024-12-07 11:44:00|134.69|134.29|134.69|134.29|134.7|134.3|134.69|134.29|7
1733571850000|2024-12-07 11:44:10|134.7|134.3|134.69|134.29|134.7|134.3|134.69|134.29|12
1733571860000|2024-12-07 11:44:20|134.7|134.3|134.64|134.24|134.7|134.3|134.64|134.24|17
1733571870000|2024-12-07 11:44:30|134.65|134.25|134.6|134.2|134.65|134.25|134.59|134.19|8
1733571880000|2024-12-07 11:44:40|134.59|134.19|134.57|134.17|134.59|134.19|134.54|134.14|11
1733571890000|2024-12-07 11:44:50|134.58|134.18|134.59|134.19|134.59|134.19|134.58|134.18|2
1733571900000|2024-12-07 11:45:00|134.6|134.2|134.72|134.32|134.72|134.32|134.58|134.18|13
1733571910000|2024-12-07 11:45:10|134.71|134.31|134.59|134.19|134.71|134.31|134.59|134.19|9
1733571920000|2024-12-07 11:45:20|134.58|134.18|134.59|134.19|134.6|134.2|134.57|134.17|10
1733571930000|2024-12-07 11:45:30|134.58|134.18|134.62|134.22|134.62|134.22|134.58|134.18|4
1733571940000|2024-12-07 11:45:40|134.61|134.21|134.7|134.3|134.7|134.3|134.6|134.2|16
1733571950000|2024-12-07 11:45:50|134.71|134.31|134.79|134.39|134.79|134.39|134.7|134.3|6
1733571960000|2024-12-07 11:46:00|134.78|134.38|134.75|134.35|134.79|134.39|134.74|134.34|11
1733571970000|2024-12-07 11:46:10|134.76|134.36|134.74|134.34|134.76|134.36|134.74|134.34|3
1733571980000|2024-12-07 11:46:20|134.75|134.35|134.74|134.34|134.75|134.35|134.74|134.34|2
1733571990000|2024-12-07 11:46:30|134.75|134.35|134.74|134.34|134.75|134.35|134.73|134.33|5
1733572000000|2024-12-07 11:46:40|134.73|134.33|134.65|134.25|134.73|134.33|134.65|134.25|6
1733572010000|2024-12-07 11:46:50|134.66|134.26|134.64|134.24|134.66|134.26|134.63|134.23|7
1733572020000|2024-12-07 11:47:00|134.65|134.25|134.6|134.2|134.65|134.25|134.6|134.2|5
1733572030000|2024-12-07 11:47:10|134.61|134.21|134.59|134.19|134.63|134.23|134.59|134.19|10
1733572040000|2024-12-07 11:47:20|134.6|134.2|134.61|134.21|134.61|134.21|134.6|134.2|6
1733572050000|2024-12-07 11:47:30|134.6|134.2|134.58|134.18|134.61|134.21|134.58|134.18|5
1733572060000|2024-12-07 11:47:40|134.57|134.17|134.59|134.19|134.6|134.2|134.57|134.17|4
1733572070000|2024-12-07 11:47:50|134.6|134.2|134.57|134.17|134.6|134.2|134.57|134.17|4
1733572080000|2024-12-07 11:48:00|134.56|134.16|134.48|134.08|134.56|134.16|134.43|134.03|16
1733572090000|2024-12-07 11:48:10|134.49|134.09|134.39|133.99|134.49|134.09|134.38|133.98|15
1733572100000|2024-12-07 11:48:20|134.38|133.98|134.4|134|134.4|134|134.38|133.98|5
1733572110000|2024-12-07 11:48:30|134.39|133.99|134.36|133.96|134.39|133.99|134.35|133.95|5
1733572120000|2024-12-07 11:48:40|134.35|133.95|134.34|133.94|134.38|133.98|134.34|133.94|15
1733572130000|2024-12-07 11:48:50|134.33|133.93|134.25|133.85|134.34|133.94|134.24|133.84|14
1733572140000|2024-12-07 11:49:00|134.26|133.86|134.28|133.88|134.29|133.89|134.26|133.86|11
1733572150000|2024-12-07 11:49:10|134.27|133.87|134.28|133.88|134.28|133.88|134.26|133.86|7
1733572160000|2024-12-07 11:49:20|134.29|133.89|134.38|133.98|134.39|133.99|134.29|133.89|10
1733572170000|2024-12-07 11:49:30|134.39|133.99|134.33|133.93|134.39|133.99|134.33|133.93|11
1733572180000|2024-12-07 11:49:40|134.32|133.92|134.24|133.84|134.33|133.93|134.24|133.84|13
1733572190000|2024-12-07 11:49:50|134.25|133.85|134.26|133.86|134.28|133.88|134.25|133.85|15
1733572200000|2024-12-07 11:50:00|134.27|133.87|134.26|133.86|134.27|133.87|134.26|133.86|6
1733572210000|2024-12-07 11:50:10|134.24|133.84|134.27|133.87|134.28|133.88|134.21|133.81|13
1733572220000|2024-12-07 11:50:20|134.28|133.88|134.3|133.9|134.3|133.9|134.27|133.87|7
1733572230000|2024-12-07 11:50:30|134.31|133.91|134.27|133.87|134.32|133.92|134.26|133.86|12
1733572240000|2024-12-07 11:50:40|134.28|133.88|134.25|133.85|134.29|133.89|134.24|133.84|19
1733572250000|2024-12-07 11:50:50|134.24|133.84|134.32|133.92|134.32|133.92|134.23|133.83|10
1733572260000|2024-12-07 11:51:00|134.31|133.91|134.31|133.91|134.32|133.92|134.31|133.91|11
1733572270000|2024-12-07 11:51:10|134.3|133.9|134.26|133.86|134.3|133.9|134.26|133.86|5
1733572280000|2024-12-07 11:51:20|134.27|133.87|134.18|133.78|134.28|133.88|134.18|133.78|8
1733572290000|2024-12-07 11:51:30|134.15|133.75|134.19|133.79|134.2|133.8|134.15|133.75|6
1733572300000|2024-12-07 11:51:40|134.18|133.78|134.2|133.8|134.2|133.8|134.17|133.77|10
1733572310000|2024-12-07 11:51:50|134.21|133.81|134.18|133.78|134.24|133.84|134.18|133.78|10
1733572320000|2024-12-07 11:52:00|134.17|133.77|134.17|133.77|134.17|133.77|134.17|133.77|1
1733572330000|2024-12-07 11:52:10|134.16|133.76|134.16|133.76|134.16|133.76|134.15|133.75|5
1733572340000|2024-12-07 11:52:20|134.15|133.75|134.13|133.73|134.18|133.78|134.13|133.73|11
1733572350000|2024-12-07 11:52:30|134.14|133.74|134.15|133.75|134.17|133.77|134.13|133.73|9
1733572360000|2024-12-07 11:52:40|134.16|133.76|134.14|133.74|134.17|133.77|134.11|133.71|11
1733572370000|2024-12-07 11:52:50|134.15|133.75|134.18|133.78|134.2|133.8|134.14|133.74|14
1733572380000|2024-12-07 11:53:00|134.19|133.79|134.18|133.78|134.22|133.82|134.18|133.78|6
1733572390000|2024-12-07 11:53:10|134.19|133.79|134.23|133.83|134.24|133.84|134.19|133.79|8
1733572400000|2024-12-07 11:53:20|134.22|133.82|134.2|133.8|134.22|133.82|134.19|133.79|10
1733572410000|2024-12-07 11:53:30|134.23|133.83|134.3|133.9|134.3|133.9|134.23|133.83|6
1733572420000|2024-12-07 11:53:40|134.31|133.91|134.3|133.9|134.32|133.92|134.28|133.88|12
1733572430000|2024-12-07 11:53:50|134.28|133.88|134.29|133.89|134.3|133.9|134.28|133.88|6
1733572440000|2024-12-07 11:54:00|134.3|133.9|134.28|133.88|134.3|133.9|134.28|133.88|8
1733572450000|2024-12-07 11:54:10|134.3|133.9|134.28|133.88|134.3|133.9|134.28|133.88|13
1733572460000|2024-12-07 11:54:20|134.29|133.89|134.28|133.88|134.29|133.89|134.26|133.86|8
1733572470000|2024-12-07 11:54:30|134.29|133.89|134.29|133.89|134.3|133.9|134.28|133.88|5
1733572480000|2024-12-07 11:54:40|134.28|133.88|134.26|133.86|134.3|133.9|134.25|133.85|8
1733572490000|2024-12-07 11:54:50|134.25|133.85|134.26|133.86|134.26|133.86|134.25|133.85|4
1733572500000|2024-12-07 11:55:00|134.25|133.85|134.2|133.8|134.26|133.86|134.19|133.79|16
1733572510000|2024-12-07 11:55:10|134.21|133.81|134.21|133.81|134.24|133.84|134.2|133.8|6
1733572520000|2024-12-07 11:55:20|134.2|133.8|134.15|133.75|134.21|133.81|134.14|133.74|19
1733572530000|2024-12-07 11:55:30|134.16|133.76|134.15|133.75|134.17|133.77|134.15|133.75|7
1733572540000|2024-12-07 11:55:40|134.16|133.76|134.19|133.79|134.19|133.79|134.16|133.76|8
1733572550000|2024-12-07 11:55:50|134.2|133.8|134.18|133.78|134.21|133.81|134.18|133.78|5
1733572560000|2024-12-07 11:56:00|134.19|133.79|134.18|133.78|134.22|133.82|134.18|133.78|9
1733572570000|2024-12-07 11:56:10|134.19|133.79|134.19|133.79|134.22|133.82|134.18|133.78|9
1733572580000|2024-12-07 11:56:20|134.18|133.78|134.18|133.78|134.19|133.79|134.18|133.78|3
1733572590000|2024-12-07 11:56:30|134.16|133.76|134.21|133.81|134.21|133.81|134.16|133.76|14
1733572600000|2024-12-07 11:56:40|134.2|133.8|134.19|133.79|134.21|133.81|134.19|133.79|16
1733572610000|2024-12-07 11:56:50|134.2|133.8|134.19|133.79|134.21|133.81|134.19|133.79|12
1733572620000|2024-12-07 11:57:00|134.18|133.78|134.15|133.75|134.18|133.78|134.15|133.75|10
1733572630000|2024-12-07 11:57:10|134.16|133.76|134.18|133.78|134.2|133.8|134.15|133.75|13
1733572640000|2024-12-07 11:57:20|134.19|133.79|134.18|133.78|134.19|133.79|134.17|133.77|18
1733572650000|2024-12-07 11:57:30|134.17|133.77|134.15|133.75|134.17|133.77|134.08|133.68|16
1733572660000|2024-12-07 11:57:40|134.16|133.76|134.17|133.77|134.17|133.77|134.15|133.75|10
1733572670000|2024-12-07 11:57:50|134.16|133.76|134.16|133.76|134.17|133.77|134.15|133.75|7
1733572680000|2024-12-07 11:58:00|134.15|133.75|134.16|133.76|134.16|133.76|134.11|133.71|14
1733572690000|2024-12-07 11:58:10|134.15|133.75|134.16|133.76|134.21|133.81|134.15|133.75|12
1733572700000|2024-12-07 11:58:20|134.17|133.77|134.07|133.67|134.17|133.77|134.07|133.67|7
1733572710000|2024-12-07 11:58:30|134.05|133.65|134.05|133.65|134.07|133.67|134.05|133.65|4
1733572720000|2024-12-07 11:58:40|134.04|133.64|134.05|133.65|134.05|133.65|134.04|133.64|4
1733572730000|2024-12-07 11:58:50|134.06|133.66|134.09|133.69|134.09|133.69|134.05|133.65|14
1733572740000|2024-12-07 11:59:00|134.08|133.68|134.18|133.78|134.18|133.78|134.05|133.65|14
1733572750000|2024-12-07 11:59:10|134.17|133.77|134.17|133.77|134.18|133.78|134.16|133.76|7
1733572760000|2024-12-07 11:59:20|134.18|133.78|134.14|133.74|134.18|133.78|134.13|133.73|23
1733572770000|2024-12-07 11:59:30|134.15|133.75|134.14|133.74|134.16|133.76|134.13|133.73|12
1733572780000|2024-12-07 11:59:40|134.15|133.75|134.15|133.75|134.15|133.75|134.13|133.73|7
1733572790000|2024-12-07 11:59:50|134.14|133.74|134.17|133.77|134.18|133.78|134.13|133.73|12
1733572800000|2024-12-07 12:00:00|134.18|133.78|134.17|133.77|134.18|133.78|134.17|133.77|4
1733572810000|2024-12-07 12:00:10|134.18|133.78|134.05|133.65|134.18|133.78|134.05|133.65|8
1733572820000|2024-12-07 12:00:20|134.06|133.66|134.04|133.64|134.07|133.67|134.02|133.62|13
1733572830000|2024-12-07 12:00:30|134.03|133.63|134.09|133.69|134.1|133.7|134.03|133.63|10
1733572840000|2024-12-07 12:00:40|134.1|133.7|134.08|133.68|134.12|133.72|134.08|133.68|10
1733572850000|2024-12-07 12:00:50|134.09|133.69|133.97|133.57|134.1|133.7|133.96|133.56|14
1733572860000|2024-12-07 12:01:00|133.96|133.56|133.94|133.54|133.98|133.58|133.94|133.54|10
1733572870000|2024-12-07 12:01:10|133.93|133.53|133.94|133.54|133.96|133.56|133.93|133.53|13
1733572880000|2024-12-07 12:01:20|133.95|133.55|133.99|133.59|133.99|133.59|133.95|133.55|10
1733572890000|2024-12-07 12:01:30|133.98|133.58|133.97|133.57|133.99|133.59|133.97|133.57|10
1733572900000|2024-12-07 12:01:40|133.96|133.56|134|133.6|134.02|133.62|133.96|133.56|8
1733572910000|2024-12-07 12:01:50|134.01|133.61|134.13|133.73|134.13|133.73|134.01|133.61|10
1733572920000|2024-12-07 12:02:00|134.12|133.72|134.08|133.68|134.12|133.72|134.05|133.65|16
1733572930000|2024-12-07 12:02:10|134.09|133.69|134.22|133.82|134.22|133.82|134.09|133.69|12
1733572940000|2024-12-07 12:02:20|134.21|133.81|134.13|133.73|134.22|133.82|134.13|133.73|16
1733572950000|2024-12-07 12:02:30|134.16|133.76|134.07|133.67|134.18|133.78|134.07|133.67|19
1733572960000|2024-12-07 12:02:40|134.08|133.68|133.99|133.59|134.08|133.68|133.99|133.59|15
1733572970000|2024-12-07 12:02:50|133.98|133.58|133.79|133.39|133.98|133.58|133.74|133.34|17
1733572980000|2024-12-07 12:03:00|133.8|133.4|134.03|133.63|134.04|133.64|133.8|133.4|25
1733572990000|2024-12-07 12:03:10|134.04|133.64|134.05|133.65|134.13|133.73|134.03|133.63|19
1733573000000|2024-12-07 12:03:20|134.04|133.64|134.07|133.67|134.11|133.71|134.04|133.64|19
1733573010000|2024-12-07 12:03:30|134.05|133.65|134.1|133.7|134.1|133.7|133.97|133.57|20
1733573020000|2024-12-07 12:03:40|134.09|133.69|134.03|133.63|134.11|133.71|134.02|133.62|13
1733573030000|2024-12-07 12:03:50|134.04|133.64|134.11|133.71|134.11|133.71|134.03|133.63|9
1733573040000|2024-12-07 12:04:00|134.13|133.73|134.15|133.75|134.17|133.77|134.13|133.73|14
1733573050000|2024-12-07 12:04:10|134.14|133.74|134.11|133.71|134.14|133.74|134.06|133.66|15
1733573060000|2024-12-07 12:04:20|134.12|133.72|134.03|133.63|134.12|133.72|134.03|133.63|13
1733573070000|2024-12-07 12:04:30|134.01|133.61|134|133.6|134.01|133.61|133.99|133.59|13
1733573080000|2024-12-07 12:04:40|133.99|133.59|134.09|133.69|134.09|133.69|133.99|133.59|7
1733573090000|2024-12-07 12:04:50|134.1|133.7|134.19|133.79|134.2|133.8|134.1|133.7|14
1733573100000|2024-12-07 12:05:00|134.2|133.8|134.31|133.91|134.31|133.91|134.19|133.79|15
1733573110000|2024-12-07 12:05:10|134.32|133.92|134.27|133.87|134.34|133.94|134.27|133.87|16
1733573120000|2024-12-07 12:05:20|134.26|133.86|134.29|133.89|134.29|133.89|134.24|133.84|11
1733573130000|2024-12-07 12:05:30|134.28|133.88|134.34|133.94|134.35|133.95|134.28|133.88|10
1733573140000|2024-12-07 12:05:40|134.32|133.92|134.29|133.89|134.37|133.97|134.29|133.89|21
1733573150000|2024-12-07 12:05:50|134.28|133.88|134.16|133.76|134.28|133.88|134.13|133.73|12
1733573160000|2024-12-07 12:06:00|134.18|133.78|134.26|133.86|134.27|133.87|134.18|133.78|16
1733573170000|2024-12-07 12:06:10|134.28|133.88|134.2|133.8|134.31|133.91|134.2|133.8|13
1733573180000|2024-12-07 12:06:20|134.21|133.81|134.23|133.83|134.3|133.9|134.21|133.81|17
1733573190000|2024-12-07 12:06:30|134.21|133.81|134.2|133.8|134.22|133.82|134.18|133.78|14
1733573200000|2024-12-07 12:06:40|134.21|133.81|134.16|133.76|134.22|133.82|134.15|133.75|17
1733573210000|2024-12-07 12:06:50|134.12|133.72|134.06|133.66|134.12|133.72|134.06|133.66|12
1733573220000|2024-12-07 12:07:00|134.07|133.67|134.07|133.67|134.11|133.71|134.05|133.65|16
1733573230000|2024-12-07 12:07:10|134.08|133.68|134.07|133.67|134.09|133.69|133.99|133.59|20
1733573240000|2024-12-07 12:07:20|134.08|133.68|134.11|133.71|134.11|133.71|134.07|133.67|10
1733573250000|2024-12-07 12:07:30|134.1|133.7|134.02|133.62|134.1|133.7|134|133.6|11
1733573260000|2024-12-07 12:07:40|134.03|133.63|134.11|133.71|134.14|133.74|134.03|133.63|17
1733573270000|2024-12-07 12:07:50|134.12|133.72|134.22|133.82|134.25|133.85|134.12|133.72|14
1733573280000|2024-12-07 12:08:00|134.21|133.81|134.08|133.68|134.23|133.83|134.07|133.67|19
1733573290000|2024-12-07 12:08:10|134.07|133.67|134.09|133.69|134.1|133.7|134.05|133.65|18
1733573300000|2024-12-07 12:08:20|134.1|133.7|134.09|133.69|134.1|133.7|134.05|133.65|15
1733573310000|2024-12-07 12:08:30|134.12|133.72|134.22|133.82|134.22|133.82|134.11|133.71|12
1733573320000|2024-12-07 12:08:40|134.21|133.81|134.2|133.8|134.23|133.83|134.19|133.79|11
1733573330000|2024-12-07 12:08:50|134.19|133.79|134.14|133.74|134.21|133.81|134.14|133.74|10
1733573340000|2024-12-07 12:09:00|134.15|133.75|134.15|133.75|134.15|133.75|134.13|133.73|9
1733573350000|2024-12-07 12:09:10|134.19|133.79|134.36|133.96|134.36|133.96|134.18|133.78|16
1733573360000|2024-12-07 12:09:20|134.37|133.97|134.39|133.99|134.42|134.02|134.37|133.97|10
1733573370000|2024-12-07 12:09:30|134.4|134|134.4|134|134.4|134|134.4|134|1
1733573380000|2024-12-07 12:09:40|134.39|133.99|134.6|134.2|134.6|134.2|134.39|133.99|13
1733573390000|2024-12-07 12:09:50|134.59|134.19|134.45|134.05|134.59|134.19|134.45|134.05|11
1733573400000|2024-12-07 12:10:00|134.4|134|134.38|133.98|134.41|134.01|134.35|133.95|15
1733573410000|2024-12-07 12:10:10|134.37|133.97|134.48|134.08|134.48|134.08|134.34|133.94|17
1733573420000|2024-12-07 12:10:20|134.49|134.09|134.47|134.07|134.49|134.09|134.39|133.99|12
1733573430000|2024-12-07 12:10:30|134.46|134.06|134.4|134|134.47|134.07|134.4|134|8
1733573440000|2024-12-07 12:10:40|134.41|134.01|134.4|134|134.47|134.07|134.4|134|15
1733573450000|2024-12-07 12:10:50|134.41|134.01|134.33|133.93|134.41|134.01|134.29|133.89|17
1733573460000|2024-12-07 12:11:00|134.32|133.92|134.44|134.04|134.44|134.04|134.28|133.88|17
1733573470000|2024-12-07 12:11:10|134.43|134.03|134.38|133.98|134.43|134.03|134.38|133.98|15
1733573480000|2024-12-07 12:11:20|134.39|133.99|134.41|134.01|134.41|134.01|134.38|133.98|9
1733573490000|2024-12-07 12:11:30|134.42|134.02|134.51|134.11|134.52|134.12|134.41|134.01|23
1733573500000|2024-12-07 12:11:40|134.52|134.12|134.62|134.22|134.62|134.22|134.52|134.12|16
1733573510000|2024-12-07 12:11:50|134.64|134.24|134.69|134.29|134.7|134.3|134.61|134.21|14
1733573520000|2024-12-07 12:12:00|134.68|134.28|134.7|134.3|134.7|134.3|134.64|134.24|11
1733573530000|2024-12-07 12:12:10|134.71|134.31|134.87|134.47|134.87|134.47|134.71|134.31|18
1733573540000|2024-12-07 12:12:20|134.88|134.48|134.98|134.58|134.98|134.58|134.88|134.48|17
1733573550000|2024-12-07 12:12:30|134.97|134.57|134.99|134.59|134.99|134.59|134.95|134.55|12
1733573560000|2024-12-07 12:12:40|135|134.6|134.99|134.59|135.03|134.63|134.99|134.59|9
1733573570000|2024-12-07 12:12:50|135|134.6|134.99|134.59|135|134.6|134.97|134.57|11
1733573580000|2024-12-07 12:13:00|135|134.6|134.98|134.58|135|134.6|134.95|134.55|11
1733573590000|2024-12-07 12:13:10|134.99|134.59|134.95|134.55|134.99|134.59|134.93|134.53|14
1733573600000|2024-12-07 12:13:20|134.94|134.54|134.89|134.49|134.96|134.56|134.89|134.49|16
1733573610000|2024-12-07 12:13:30|134.88|134.48|134.87|134.47|134.89|134.49|134.86|134.46|8
1733573620000|2024-12-07 12:13:40|134.88|134.48|134.79|134.39|134.88|134.48|134.76|134.36|20
1733573630000|2024-12-07 12:13:50|134.78|134.38|134.71|134.31|134.79|134.39|134.7|134.3|11
1733573640000|2024-12-07 12:14:00|134.7|134.3|134.68|134.28|134.74|134.34|134.68|134.28|14
1733573650000|2024-12-07 12:14:10|134.67|134.27|134.68|134.28|134.68|134.28|134.66|134.26|14
1733573660000|2024-12-07 12:14:20|134.66|134.26|134.59|134.19|134.66|134.26|134.56|134.16|14
1733573670000|2024-12-07 12:14:30|134.58|134.18|134.55|134.15|134.62|134.22|134.55|134.15|10
1733573680000|2024-12-07 12:14:40|134.56|134.16|134.58|134.18|134.58|134.18|134.54|134.14|8
1733573690000|2024-12-07 12:14:50|134.62|134.22|134.69|134.29|134.69|134.29|134.61|134.21|13
1733573700000|2024-12-07 12:15:00|134.68|134.28|134.79|134.39|134.79|134.39|134.68|134.28|19
1733573710000|2024-12-07 12:15:10|134.8|134.4|134.66|134.26|134.81|134.41|134.66|134.26|21
1733573720000|2024-12-07 12:15:20|134.68|134.28|134.7|134.3|134.7|134.3|134.66|134.26|6
1733573730000|2024-12-07 12:15:30|134.72|134.32|134.68|134.28|134.72|134.32|134.67|134.27|14
1733573740000|2024-12-07 12:15:40|134.69|134.29|134.43|134.03|134.69|134.29|134.37|133.97|23
1733573750000|2024-12-07 12:15:50|134.49|134.09|134.39|133.99|134.49|134.09|134.37|133.97|15
1733573760000|2024-12-07 12:16:00|134.4|134|134.51|134.11|134.51|134.11|134.39|133.99|14
1733573770000|2024-12-07 12:16:10|134.53|134.13|134.55|134.15|134.57|134.17|134.53|134.13|15
1733573780000|2024-12-07 12:16:20|134.57|134.17|134.58|134.18|134.68|134.28|134.57|134.17|21
1733573790000|2024-12-07 12:16:30|134.59|134.19|134.58|134.18|134.61|134.21|134.58|134.18|11
1733573800000|2024-12-07 12:16:40|134.57|134.17|134.49|134.09|134.6|134.2|134.49|134.09|24
1733573810000|2024-12-07 12:16:50|134.48|134.08|134.43|134.03|134.51|134.11|134.42|134.02|16
1733573820000|2024-12-07 12:17:00|134.44|134.04|134.53|134.13|134.54|134.14|134.44|134.04|16
1733573830000|2024-12-07 12:17:10|134.52|134.12|134.57|134.17|134.59|134.19|134.48|134.08|17
1733573840000|2024-12-07 12:17:20|134.56|134.16|134.49|134.09|134.57|134.17|134.49|134.09|14
1733573850000|2024-12-07 12:17:30|134.47|134.07|134.47|134.07|134.5|134.1|134.47|134.07|11
1733573860000|2024-12-07 12:17:40|134.45|134.05|134.51|134.11|134.51|134.11|134.44|134.04|19
1733573870000|2024-12-07 12:17:50|134.49|134.09|134.5|134.1|134.5|134.1|134.4|134|8
1733573880000|2024-12-07 12:18:00|134.51|134.11|134.51|134.11|134.52|134.12|134.49|134.09|12
1733573890000|2024-12-07 12:18:10|134.49|134.09|134.53|134.13|134.53|134.13|134.49|134.09|10
1733573900000|2024-12-07 12:18:20|134.51|134.11|134.49|134.09|134.53|134.13|134.44|134.04|13
1733573910000|2024-12-07 12:18:30|134.5|134.1|134.46|134.06|134.51|134.11|134.44|134.04|15
1733573920000|2024-12-07 12:18:40|134.47|134.07|134.47|134.07|134.47|134.07|134.45|134.05|10
1733573930000|2024-12-07 12:18:50|134.48|134.08|134.52|134.12|134.52|134.12|134.48|134.08|6
1733573940000|2024-12-07 12:19:00|134.53|134.13|134.61|134.21|134.61|134.21|134.52|134.12|17
1733573950000|2024-12-07 12:19:10|134.64|134.24|134.62|134.22|134.7|134.3|134.62|134.22|13
1733573960000|2024-12-07 12:19:20|134.6|134.2|134.54|134.14|134.6|134.2|134.54|134.14|19
1733573970000|2024-12-07 12:19:30|134.49|134.09|134.56|134.16|134.57|134.17|134.49|134.09|16
1733573980000|2024-12-07 12:19:40|134.55|134.15|134.65|134.25|134.65|134.25|134.55|134.15|13
1733573990000|2024-12-07 12:19:50|134.66|134.26|134.7|134.3|134.7|134.3|134.6|134.2|13
1733574000000|2024-12-07 12:20:00|134.68|134.28|134.71|134.31|134.71|134.31|134.66|134.26|14
1733574010000|2024-12-07 12:20:10|134.7|134.3|134.6|134.2|134.73|134.33|134.6|134.2|19
1733574020000|2024-12-07 12:20:20|134.59|134.19|134.5|134.1|134.59|134.19|134.49|134.09|13
1733574030000|2024-12-07 12:20:30|134.49|134.09|134.47|134.07|134.5|134.1|134.42|134.02|17
1733574040000|2024-12-07 12:20:40|134.48|134.08|134.49|134.09|134.49|134.09|134.42|134.02|13
1733574050000|2024-12-07 12:20:50|134.47|134.07|134.45|134.05|134.49|134.09|134.45|134.05|11
1733574060000|2024-12-07 12:21:00|134.46|134.06|134.36|133.96|134.47|134.07|134.35|133.95|18
1733574070000|2024-12-07 12:21:10|134.35|133.95|134.38|133.98|134.38|133.98|134.33|133.93|10
1733574080000|2024-12-07 12:21:20|134.39|133.99|134.4|134|134.43|134.03|134.38|133.98|11
1733574090000|2024-12-07 12:21:30|134.39|133.99|134.47|134.07|134.48|134.08|134.39|133.99|9
1733574100000|2024-12-07 12:21:40|134.48|134.08|134.45|134.05|134.49|134.09|134.41|134.01|12
1733574110000|2024-12-07 12:21:50|134.46|134.06|134.46|134.06|134.49|134.09|134.45|134.05|15
1733574120000|2024-12-07 12:22:00|134.47|134.07|134.3|133.9|134.49|134.09|134.3|133.9|22
1733574130000|2024-12-07 12:22:10|134.29|133.89|134.33|133.93|134.34|133.94|134.29|133.89|11
1733574140000|2024-12-07 12:22:20|134.34|133.94|134.38|133.98|134.4|134|134.32|133.92|18
1733574150000|2024-12-07 12:22:30|134.36|133.96|134.39|133.99|134.4|134|134.36|133.96|8
1733574160000|2024-12-07 12:22:40|134.4|134|134.32|133.92|134.4|134|134.31|133.91|15
1733574170000|2024-12-07 12:22:50|134.33|133.93|134.32|133.92|134.34|133.94|134.32|133.92|5
1733574180000|2024-12-07 12:23:00|134.3|133.9|134.3|133.9|134.3|133.9|134.29|133.89|5
1733574190000|2024-12-07 12:23:10|134.31|133.91|134.3|133.9|134.32|133.92|134.28|133.88|9
1733574200000|2024-12-07 12:23:20|134.29|133.89|134.31|133.91|134.32|133.92|134.28|133.88|18
1733574210000|2024-12-07 12:23:30|134.32|133.92|134.3|133.9|134.32|133.92|134.29|133.89|7
1733574220000|2024-12-07 12:23:40|134.31|133.91|134.21|133.81|134.31|133.91|134.21|133.81|5
1733574230000|2024-12-07 12:23:50|134.22|133.82|134.26|133.86|134.28|133.88|134.21|133.81|12
1733574240000|2024-12-07 12:24:00|134.27|133.87|134.31|133.91|134.33|133.93|134.26|133.86|14
1733574250000|2024-12-07 12:24:10|134.3|133.9|134.32|133.92|134.32|133.92|134.26|133.86|10
1733574260000|2024-12-07 12:24:20|134.34|133.94|134.34|133.94|134.38|133.98|134.32|133.92|11
1733574270000|2024-12-07 12:24:30|134.33|133.93|134.41|134.01|134.41|134.01|134.33|133.93|11
1733574280000|2024-12-07 12:24:40|134.4|134|134.42|134.02|134.42|134.02|134.38|133.98|11
1733574290000|2024-12-07 12:24:50|134.41|134.01|134.41|134.01|134.41|134.01|134.41|134.01|1
1733574300000|2024-12-07 12:25:00|134.42|134.02|134.45|134.05|134.46|134.06|134.41|134.01|11
1733574310000|2024-12-07 12:25:10|134.44|134.04|134.43|134.03|134.44|134.04|134.41|134.01|10
1733574320000|2024-12-07 12:25:20|134.41|134.01|134.4|134|134.41|134.01|134.38|133.98|14
1733574330000|2024-12-07 12:25:30|134.41|134.01|134.41|134.01|134.42|134.02|134.41|134.01|7
1733574340000|2024-12-07 12:25:40|134.42|134.02|134.41|134.01|134.42|134.02|134.41|134.01|2
1733574350000|2024-12-07 12:25:50|134.44|134.04|134.4|134|134.45|134.05|134.39|133.99|12
1733574360000|2024-12-07 12:26:00|134.39|133.99|134.3|133.9|134.4|134|134.29|133.89|8
1733574370000|2024-12-07 12:26:10|134.31|133.91|134.36|133.96|134.36|133.96|134.31|133.91|13
1733574380000|2024-12-07 12:26:20|134.35|133.95|134.32|133.92|134.35|133.95|134.32|133.92|9
1733574390000|2024-12-07 12:26:30|134.33|133.93|134.39|133.99|134.39|133.99|134.33|133.93|5
1733574400000|2024-12-07 12:26:40|134.38|133.98|134.41|134.01|134.41|134.01|134.38|133.98|6
1733574410000|2024-12-07 12:26:50|134.42|134.02|134.41|134.01|134.43|134.03|134.41|134.01|5
1733574420000|2024-12-07 12:27:00|134.4|134|134.41|134.01|134.41|134.01|134.36|133.96|6
1733574430000|2024-12-07 12:27:10|134.4|134|134.43|134.03|134.43|134.03|134.39|133.99|11
1733574440000|2024-12-07 12:27:20|134.46|134.06|134.52|134.12|134.53|134.13|134.46|134.06|8
1733574450000|2024-12-07 12:27:30|134.5|134.1|134.5|134.1|134.51|134.11|134.48|134.08|8
1733574460000|2024-12-07 12:27:40|134.51|134.11|134.66|134.26|134.66|134.26|134.49|134.09|16
1733574470000|2024-12-07 12:27:50|134.65|134.25|134.7|134.3|134.74|134.34|134.64|134.24|11
1733574480000|2024-12-07 12:28:00|134.69|134.29|134.61|134.21|134.69|134.29|134.6|134.2|9
1733574490000|2024-12-07 12:28:10|134.6|134.2|134.58|134.18|134.6|134.2|134.58|134.18|8
1733574500000|2024-12-07 12:28:20|134.59|134.19|134.49|134.09|134.59|134.19|134.49|134.09|7
1733574510000|2024-12-07 12:28:30|134.48|134.08|134.5|134.1|134.51|134.11|134.46|134.06|11
1733574520000|2024-12-07 12:28:40|134.48|134.08|134.5|134.1|134.52|134.12|134.46|134.06|11
1733574530000|2024-12-07 12:28:50|134.51|134.11|134.51|134.11|134.51|134.11|134.5|134.1|9
1733574540000|2024-12-07 12:29:00|134.5|134.1|134.51|134.11|134.51|134.11|134.49|134.09|10
1733574550000|2024-12-07 12:29:10|134.5|134.1|134.49|134.09|134.51|134.11|134.47|134.07|12
1733574560000|2024-12-07 12:29:20|134.5|134.1|134.5|134.1|134.51|134.11|134.49|134.09|5
1733574570000|2024-12-07 12:29:30|134.51|134.11|134.49|134.09|134.51|134.11|134.47|134.07|14
1733574580000|2024-12-07 12:29:40|134.47|134.07|134.41|134.01|134.47|134.07|134.41|134.01|12
1733574590000|2024-12-07 12:29:50|134.42|134.02|134.37|133.97|134.43|134.03|134.36|133.96|14
1733574600000|2024-12-07 12:30:00|134.38|133.98|134.35|133.95|134.38|133.98|134.34|133.94|12
1733574610000|2024-12-07 12:30:10|134.34|133.94|134.21|133.81|134.34|133.94|134.21|133.81|19
1733574620000|2024-12-07 12:30:20|134.19|133.79|134.18|133.78|134.2|133.8|134.18|133.78|4
1733574630000|2024-12-07 12:30:30|134.19|133.79|134.29|133.89|134.29|133.89|134.19|133.79|14
1733574640000|2024-12-07 12:30:40|134.3|133.9|134.29|133.89|134.3|133.9|134.26|133.86|18
1733574650000|2024-12-07 12:30:50|134.3|133.9|134.33|133.93|134.34|133.94|134.29|133.89|11
1733574660000|2024-12-07 12:31:00|134.32|133.92|134.38|133.98|134.38|133.98|134.32|133.92|13
1733574670000|2024-12-07 12:31:10|134.36|133.96|134.38|133.98|134.38|133.98|134.28|133.88|22
1733574680000|2024-12-07 12:31:20|134.37|133.97|134.38|133.98|134.38|133.98|134.36|133.96|14
1733574690000|2024-12-07 12:31:30|134.37|133.97|134.33|133.93|134.37|133.97|134.33|133.93|14
1733574700000|2024-12-07 12:31:40|134.32|133.92|134.25|133.85|134.32|133.92|134.24|133.84|13
1733574710000|2024-12-07 12:31:50|134.24|133.84|134.26|133.86|134.27|133.87|134.22|133.82|11
1733574720000|2024-12-07 12:32:00|134.27|133.87|134.32|133.92|134.32|133.92|134.27|133.87|12
1733574730000|2024-12-07 12:32:10|134.31|133.91|134.26|133.86|134.39|133.99|134.26|133.86|12
1733574740000|2024-12-07 12:32:20|134.27|133.87|134.27|133.87|134.28|133.88|134.26|133.86|7
1733574750000|2024-12-07 12:32:30|134.28|133.88|134.35|133.95|134.36|133.96|134.27|133.87|14
1733574760000|2024-12-07 12:32:40|134.36|133.96|134.35|133.95|134.36|133.96|134.32|133.92|11
1733574770000|2024-12-07 12:32:50|134.36|133.96|134.36|133.96|134.36|133.96|134.34|133.94|13
1733574780000|2024-12-07 12:33:00|134.38|133.98|134.3|133.9|134.38|133.98|134.3|133.9|10
1733574790000|2024-12-07 12:33:10|134.29|133.89|134.28|133.88|134.29|133.89|134.26|133.86|14
1733574800000|2024-12-07 12:33:20|134.27|133.87|134.27|133.87|134.27|133.87|134.26|133.86|3
1733574810000|2024-12-07 12:33:30|134.28|133.88|134.32|133.92|134.32|133.92|134.26|133.86|11
1733574820000|2024-12-07 12:33:40|134.33|133.93|134.31|133.91|134.33|133.93|134.28|133.88|10
1733574830000|2024-12-07 12:33:50|134.32|133.92|134.33|133.93|134.33|133.93|134.3|133.9|6
1733574840000|2024-12-07 12:34:00|134.32|133.92|134.26|133.86|134.32|133.92|134.26|133.86|10
1733574850000|2024-12-07 12:34:10|134.24|133.84|134.26|133.86|134.26|133.86|134.24|133.84|7
1733574860000|2024-12-07 12:34:20|134.25|133.85|134.31|133.91|134.32|133.92|134.24|133.84|16
1733574870000|2024-12-07 12:34:30|134.3|133.9|134.32|133.92|134.33|133.93|134.3|133.9|14
1733574880000|2024-12-07 12:34:40|134.31|133.91|134.27|133.87|134.31|133.91|134.26|133.86|7
1733574890000|2024-12-07 12:34:50|134.26|133.86|134.28|133.88|134.28|133.88|134.26|133.86|5
1733574900000|2024-12-07 12:35:00|134.29|133.89|134.24|133.84|134.3|133.9|134.24|133.84|7
1733574910000|2024-12-07 12:35:10|134.22|133.82|134.05|133.65|134.22|133.82|134.03|133.63|15
1733574920000|2024-12-07 12:35:20|134.04|133.64|134.04|133.64|134.05|133.65|134.03|133.63|4
1733574930000|2024-12-07 12:35:30|134.05|133.65|134.14|133.74|134.14|133.74|134.04|133.64|12
1733574940000|2024-12-07 12:35:40|134.18|133.78|134.11|133.71|134.18|133.78|134.11|133.71|14
1733574950000|2024-12-07 12:35:50|134.12|133.72|134.09|133.69|134.12|133.72|134.07|133.67|15
1733574960000|2024-12-07 12:36:00|134.1|133.7|134.05|133.65|134.13|133.73|134.05|133.65|15
1733574970000|2024-12-07 12:36:10|134.06|133.66|134.07|133.67|134.08|133.68|134.06|133.66|4
1733574980000|2024-12-07 12:36:20|134.08|133.68|134.07|133.67|134.09|133.69|134.06|133.66|8
1733574990000|2024-12-07 12:36:30|134.08|133.68|134.02|133.62|134.08|133.68|133.99|133.59|13
1733575000000|2024-12-07 12:36:40|134.01|133.61|134|133.6|134.03|133.63|134|133.6|10
1733575010000|2024-12-07 12:36:50|134.03|133.63|134.18|133.78|134.18|133.78|134.02|133.62|14
1733575020000|2024-12-07 12:37:00|134.2|133.8|134.2|133.8|134.28|133.88|134.2|133.8|10
1733575030000|2024-12-07 12:37:10|134.21|133.81|134.3|133.9|134.3|133.9|134.2|133.8|15
1733575040000|2024-12-07 12:37:20|134.29|133.89|134.3|133.9|134.3|133.9|134.28|133.88|11
1733575050000|2024-12-07 12:37:30|134.31|133.91|134.36|133.96|134.36|133.96|134.31|133.91|8
1733575060000|2024-12-07 12:37:40|134.37|133.97|134.36|133.96|134.39|133.99|134.32|133.92|10
1733575070000|2024-12-07 12:37:50|134.37|133.97|134.46|134.06|134.47|134.07|134.37|133.97|8
1733575080000|2024-12-07 12:38:00|134.44|134.04|134.37|133.97|134.44|134.04|134.37|133.97|11
1733575090000|2024-12-07 12:38:10|134.38|133.98|134.3|133.9|134.38|133.98|134.29|133.89|9
1733575100000|2024-12-07 12:38:20|134.31|133.91|134.37|133.97|134.37|133.97|134.3|133.9|12
1733575110000|2024-12-07 12:38:30|134.36|133.96|134.35|133.95|134.36|133.96|134.33|133.93|13
1733575120000|2024-12-07 12:38:40|134.36|133.96|134.35|133.95|134.36|133.96|134.3|133.9|10
1733575130000|2024-12-07 12:38:50|134.36|133.96|134.38|133.98|134.39|133.99|134.35|133.95|13
1733575140000|2024-12-07 12:39:00|134.37|133.97|134.37|133.97|134.37|133.97|134.34|133.94|12
1733575150000|2024-12-07 12:39:10|134.38|133.98|134.38|133.98|134.39|133.99|134.37|133.97|9
1733575160000|2024-12-07 12:39:20|134.37|133.97|134.41|134.01|134.41|134.01|134.37|133.97|7
1733575170000|2024-12-07 12:39:30|134.42|134.02|134.51|134.11|134.51|134.11|134.42|134.02|10
1733575180000|2024-12-07 12:39:40|134.52|134.12|134.56|134.16|134.58|134.18|134.51|134.11|10
1733575190000|2024-12-07 12:39:50|134.57|134.17|134.58|134.18|134.58|134.18|134.57|134.17|12
1733575200000|2024-12-07 12:40:00|134.59|134.19|134.71|134.31|134.71|134.31|134.59|134.19|15
1733575210000|2024-12-07 12:40:10|134.72|134.32|134.75|134.35|134.81|134.41|134.72|134.32|13
1733575220000|2024-12-07 12:40:20|134.74|134.34|134.7|134.3|134.74|134.34|134.68|134.28|11
1733575230000|2024-12-07 12:40:30|134.69|134.29|134.71|134.31|134.73|134.33|134.68|134.28|8
1733575240000|2024-12-07 12:40:40|134.7|134.3|134.6|134.2|134.7|134.3|134.59|134.19|15
1733575250000|2024-12-07 12:40:50|134.59|134.19|134.62|134.22|134.62|134.22|134.59|134.19|10
1733575260000|2024-12-07 12:41:00|134.61|134.21|134.66|134.26|134.67|134.27|134.61|134.21|16
1733575270000|2024-12-07 12:41:10|134.67|134.27|134.65|134.25|134.67|134.27|134.63|134.23|14
1733575280000|2024-12-07 12:41:20|134.66|134.26|134.65|134.25|134.67|134.27|134.63|134.23|13
1733575290000|2024-12-07 12:41:30|134.66|134.26|134.64|134.24|134.66|134.26|134.63|134.23|16
1733575300000|2024-12-07 12:41:40|134.65|134.25|134.64|134.24|134.65|134.25|134.64|134.24|8
1733575310000|2024-12-07 12:41:50|134.62|134.22|134.6|134.2|134.62|134.22|134.57|134.17|5
1733575320000|2024-12-07 12:42:00|134.62|134.22|134.64|134.24|134.65|134.25|134.62|134.22|9
1733575330000|2024-12-07 12:42:10|134.66|134.26|134.7|134.3|134.7|134.3|134.66|134.26|14
1733575340000|2024-12-07 12:42:20|134.69|134.29|134.66|134.26|134.69|134.29|134.66|134.26|6
1733575350000|2024-12-07 12:42:30|134.64|134.24|134.63|134.23|134.64|134.24|134.6|134.2|14
1733575360000|2024-12-07 12:42:40|134.64|134.24|134.62|134.22|134.64|134.24|134.62|134.22|9
1733575370000|2024-12-07 12:42:50|134.63|134.23|134.62|134.22|134.66|134.26|134.62|134.22|8
1733575380000|2024-12-07 12:43:00|134.61|134.21|134.58|134.18|134.61|134.21|134.58|134.18|3
1733575390000|2024-12-07 12:43:10|134.57|134.17|134.58|134.18|134.58|134.18|134.57|134.17|2
1733575400000|2024-12-07 12:43:20|134.6|134.2|134.66|134.26|134.68|134.28|134.6|134.2|9
1733575410000|2024-12-07 12:43:30|134.64|134.24|134.68|134.28|134.68|134.28|134.62|134.22|10
1733575420000|2024-12-07 12:43:40|134.67|134.27|134.74|134.34|134.74|134.34|134.67|134.27|12
1733575430000|2024-12-07 12:43:50|134.76|134.36|134.72|134.32|134.77|134.37|134.7|134.3|16
1733575440000|2024-12-07 12:44:00|134.73|134.33|134.76|134.36|134.76|134.36|134.72|134.32|8
1733575450000|2024-12-07 12:44:10|134.75|134.35|134.79|134.39|134.83|134.43|134.75|134.35|13
1733575460000|2024-12-07 12:44:20|134.78|134.38|134.79|134.39|134.79|134.39|134.78|134.38|2
1733575470000|2024-12-07 12:44:30|134.78|134.38|134.74|134.34|134.79|134.39|134.72|134.32|11
1733575480000|2024-12-07 12:44:40|134.72|134.32|134.72|134.32|134.72|134.32|134.69|134.29|9
1733575490000|2024-12-07 12:44:50|134.71|134.31|134.7|134.3|134.72|134.32|134.7|134.3|8
1733575500000|2024-12-07 12:45:00|134.69|134.29|134.77|134.37|134.77|134.37|134.68|134.28|8
1733575510000|2024-12-07 12:45:10|134.78|134.38|134.76|134.36|134.79|134.39|134.74|134.34|8
1733575520000|2024-12-07 12:45:20|134.77|134.37|134.73|134.33|134.77|134.37|134.73|134.33|16
1733575530000|2024-12-07 12:45:30|134.74|134.34|134.84|134.44|134.85|134.45|134.74|134.34|12
1733575540000|2024-12-07 12:45:40|134.85|134.45|134.85|134.45|134.85|134.45|134.84|134.44|13
1733575550000|2024-12-07 12:45:50|134.86|134.46|134.85|134.45|134.86|134.46|134.85|134.45|10
1733575560000|2024-12-07 12:46:00|134.86|134.46|134.93|134.53|134.95|134.55|134.86|134.46|18
1733575570000|2024-12-07 12:46:10|134.94|134.54|134.88|134.48|134.96|134.56|134.88|134.48|9
1733575580000|2024-12-07 12:46:20|134.85|134.45|134.99|134.59|134.99|134.59|134.85|134.45|8
1733575590000|2024-12-07 12:46:30|134.98|134.58|134.92|134.52|134.99|134.59|134.92|134.52|11
1733575600000|2024-12-07 12:46:40|134.93|134.53|134.93|134.53|134.93|134.53|134.92|134.52|7
1733575610000|2024-12-07 12:46:50|134.91|134.51|134.84|134.44|134.91|134.51|134.84|134.44|8
1733575620000|2024-12-07 12:47:00|134.83|134.43|134.94|134.54|134.95|134.55|134.82|134.42|16
1733575630000|2024-12-07 12:47:10|134.95|134.55|134.94|134.54|134.95|134.55|134.94|134.54|10
1733575640000|2024-12-07 12:47:20|134.95|134.55|134.91|134.51|134.95|134.55|134.89|134.49|11
1733575650000|2024-12-07 12:47:30|134.92|134.52|135.07|134.67|135.07|134.67|134.9|134.5|17
1733575660000|2024-12-07 12:47:40|135.08|134.68|135.25|134.85|135.27|134.87|135.06|134.66|18
1733575670000|2024-12-07 12:47:50|135.26|134.86|135.26|134.86|135.3|134.9|135.25|134.85|11
1733575680000|2024-12-07 12:48:00|135.27|134.87|135.25|134.85|135.3|134.9|135.25|134.85|18
1733575690000|2024-12-07 12:48:10|135.23|134.83|135.25|134.85|135.25|134.85|135.23|134.83|3
1733575700000|2024-12-07 12:48:20|135.24|134.84|135.2|134.8|135.24|134.84|135.2|134.8|4
1733575710000|2024-12-07 12:48:30|135.21|134.81|135.12|134.72|135.21|134.81|135.11|134.71|15
1733575720000|2024-12-07 12:48:40|135.11|134.71|135.17|134.77|135.17|134.77|135.11|134.71|8
1733575730000|2024-12-07 12:48:50|135.16|134.76|135.12|134.72|135.17|134.77|135.12|134.72|6
1733575740000|2024-12-07 12:49:00|135.13|134.73|135.14|134.74|135.19|134.79|135.13|134.73|9
1733575750000|2024-12-07 12:49:10|135.12|134.72|135.04|134.64|135.12|134.72|135|134.6|13
1733575760000|2024-12-07 12:49:20|135.02|134.62|135.04|134.64|135.06|134.66|135.01|134.61|11
1733575770000|2024-12-07 12:49:30|135.03|134.63|134.96|134.56|135.04|134.64|134.93|134.53|14
1733575780000|2024-12-07 12:49:40|134.95|134.55|134.95|134.55|134.95|134.55|134.93|134.53|12
1733575790000|2024-12-07 12:49:50|134.94|134.54|134.97|134.57|134.97|134.57|134.91|134.51|14
1733575800000|2024-12-07 12:50:00|134.96|134.56|134.91|134.51|134.97|134.57|134.89|134.49|8
1733575810000|2024-12-07 12:50:10|134.92|134.52|134.93|134.53|134.95|134.55|134.92|134.52|6
1733575820000|2024-12-07 12:50:20|134.92|134.52|134.95|134.55|134.95|134.55|134.9|134.5|7
1733575830000|2024-12-07 12:50:30|134.94|134.54|134.93|134.53|134.95|134.55|134.91|134.51|12
1733575840000|2024-12-07 12:50:40|134.91|134.51|134.89|134.49|134.95|134.55|134.89|134.49|14
1733575850000|2024-12-07 12:50:50|134.91|134.51|134.87|134.47|134.95|134.55|134.86|134.46|21
1733575860000|2024-12-07 12:51:00|134.86|134.46|134.88|134.48|134.9|134.5|134.86|134.46|11
1733575870000|2024-12-07 12:51:10|134.89|134.49|134.86|134.46|134.9|134.5|134.85|134.45|14
1733575880000|2024-12-07 12:51:20|134.88|134.48|134.88|134.48|134.91|134.51|134.84|134.44|16
1733575890000|2024-12-07 12:51:30|134.87|134.47|134.83|134.43|134.88|134.48|134.83|134.43|6
1733575900000|2024-12-07 12:51:40|134.82|134.42|134.78|134.38|134.82|134.42|134.78|134.38|2
1733575910000|2024-12-07 12:51:50|134.77|134.37|134.79|134.39|134.79|134.39|134.76|134.36|10
1733575920000|2024-12-07 12:52:00|134.78|134.38|134.78|134.38|134.84|134.44|134.78|134.38|12
1733575930000|2024-12-07 12:52:10|134.77|134.37|134.74|134.34|134.78|134.38|134.74|134.34|4
1733575940000|2024-12-07 12:52:20|134.75|134.35|134.77|134.37|134.77|134.37|134.75|134.35|9
1733575950000|2024-12-07 12:52:30|134.78|134.38|134.86|134.46|134.89|134.49|134.77|134.37|15
1733575960000|2024-12-07 12:52:40|134.85|134.45|134.83|134.43|134.86|134.46|134.83|134.43|11
1733575970000|2024-12-07 12:52:50|134.84|134.44|134.88|134.48|134.89|134.49|134.84|134.44|13
1733575980000|2024-12-07 12:53:00|134.87|134.47|134.79|134.39|134.87|134.47|134.77|134.37|10
1733575990000|2024-12-07 12:53:10|134.78|134.38|134.78|134.38|134.78|134.38|134.77|134.37|5
1733576000000|2024-12-07 12:53:20|134.77|134.37|134.75|134.35|134.79|134.39|134.74|134.34|11
1733576010000|2024-12-07 12:53:30|134.74|134.34|134.77|134.37|134.77|134.37|134.74|134.34|16
1733576020000|2024-12-07 12:53:40|134.76|134.36|134.76|134.36|134.76|134.36|134.75|134.35|9
1733576030000|2024-12-07 12:53:50|134.77|134.37|134.74|134.34|134.78|134.38|134.72|134.32|20
1733576040000|2024-12-07 12:54:00|134.72|134.32|134.68|134.28|134.72|134.32|134.68|134.28|12
1733576050000|2024-12-07 12:54:10|134.69|134.29|134.7|134.3|134.7|134.3|134.66|134.26|8
1733576060000|2024-12-07 12:54:20|134.71|134.31|134.69|134.29|134.73|134.33|134.69|134.29|6
1733576070000|2024-12-07 12:54:30|134.7|134.3|134.77|134.37|134.77|134.37|134.7|134.3|10
1733576080000|2024-12-07 12:54:40|134.78|134.38|134.75|134.35|134.78|134.38|134.74|134.34|8
1733576090000|2024-12-07 12:54:50|134.76|134.36|134.83|134.43|134.85|134.45|134.74|134.34|19
1733576100000|2024-12-07 12:55:00|134.82|134.42|134.75|134.35|134.82|134.42|134.75|134.35|10
1733576110000|2024-12-07 12:55:10|134.76|134.36|134.79|134.39|134.79|134.39|134.76|134.36|4
1733576120000|2024-12-07 12:55:20|134.78|134.38|134.79|134.39|134.8|134.4|134.78|134.38|10
1733576130000|2024-12-07 12:55:30|134.78|134.38|134.8|134.4|134.8|134.4|134.75|134.35|6
1733576140000|2024-12-07 12:55:40|134.79|134.39|134.79|134.39|134.8|134.4|134.79|134.39|5
1733576150000|2024-12-07 12:55:50|134.8|134.4|134.83|134.43|134.83|134.43|134.8|134.4|4
1733576160000|2024-12-07 12:56:00|134.81|134.41|134.81|134.41|134.81|134.41|134.81|134.41|1
1733576170000|2024-12-07 12:56:10|134.8|134.4|134.72|134.32|134.8|134.4|134.72|134.32|11
1733576180000|2024-12-07 12:56:20|134.73|134.33|134.68|134.28|134.73|134.33|134.67|134.27|6
1733576190000|2024-12-07 12:56:30|134.66|134.26|134.66|134.26|134.66|134.26|134.62|134.22|6
1733576200000|2024-12-07 12:56:40|134.63|134.23|134.62|134.22|134.64|134.24|134.62|134.22|7
1733576210000|2024-12-07 12:56:50|134.61|134.21|134.64|134.24|134.64|134.24|134.61|134.21|7
1733576220000|2024-12-07 12:57:00|134.65|134.25|134.66|134.26|134.66|134.26|134.65|134.25|2
1733576230000|2024-12-07 12:57:10|134.69|134.29|134.72|134.32|134.72|134.32|134.67|134.27|6
1733576240000|2024-12-07 12:57:20|134.74|134.34|134.7|134.3|134.74|134.34|134.7|134.3|2
1733576250000|2024-12-07 12:57:30|134.69|134.29|134.71|134.31|134.71|134.31|134.69|134.29|9
1733576260000|2024-12-07 12:57:40|134.69|134.29|134.75|134.35|134.76|134.36|134.67|134.27|13
1733576270000|2024-12-07 12:57:50|134.76|134.36|134.76|134.36|134.78|134.38|134.75|134.35|9
1733576280000|2024-12-07 12:58:00|134.77|134.37|134.78|134.38|134.81|134.41|134.76|134.36|10
1733576290000|2024-12-07 12:58:10|134.79|134.39|134.79|134.39|134.79|134.39|134.79|134.39|1
1733576300000|2024-12-07 12:58:20|134.78|134.38|134.78|134.38|134.79|134.39|134.77|134.37|6
1733576310000|2024-12-07 12:58:30|134.77|134.37|134.74|134.34|134.77|134.37|134.71|134.31|6
1733576320000|2024-12-07 12:58:40|134.71|134.31|134.72|134.32|134.72|134.32|134.71|134.31|2
1733576330000|2024-12-07 12:58:50|134.71|134.31|134.71|134.31|134.72|134.32|134.7|134.3|7
1733576340000|2024-12-07 12:59:00|134.72|134.32|134.7|134.3|134.72|134.32|134.69|134.29|8
1733576350000|2024-12-07 12:59:10|134.73|134.33|134.74|134.34|134.74|134.34|134.71|134.31|7
1733576360000|2024-12-07 12:59:20|134.73|134.33|134.73|134.33|134.74|134.34|134.73|134.33|3
1733576370000|2024-12-07 12:59:30|134.74|134.34|134.8|134.4|134.8|134.4|134.74|134.34|5
1733576380000|2024-12-07 12:59:40|134.79|134.39|134.79|134.39|134.79|134.39|134.78|134.38|5
1733576390000|2024-12-07 12:59:50|134.8|134.4|134.81|134.41|134.81|134.41|134.76|134.36|7
1733576400000|2024-12-07 13:00:00|134.79|134.39|134.79|134.39|134.8|134.4|134.76|134.36|7
1733576410000|2024-12-07 13:00:10|134.8|134.4|134.8|134.4|134.82|134.42|134.76|134.36|6
1733576420000|2024-12-07 13:00:20|134.84|134.44|134.84|134.44|134.84|134.44|134.83|134.43|3
1733576430000|2024-12-07 13:00:30|134.85|134.45|134.77|134.37|134.85|134.45|134.75|134.35|5
1733576440000|2024-12-07 13:00:40|134.78|134.38|134.77|134.37|134.78|134.38|134.77|134.37|2
1733576450000|2024-12-07 13:00:50|134.78|134.38|134.77|134.37|134.78|134.38|134.77|134.37|4
1733576460000|2024-12-07 13:01:00|134.81|134.41|134.77|134.37|134.84|134.44|134.77|134.37|5
1733576470000|2024-12-07 13:01:10|134.78|134.38|134.82|134.42|134.82|134.42|134.74|134.34|6
1733576480000|2024-12-07 13:01:20|134.84|134.44|134.78|134.38|134.84|134.44|134.75|134.35|11
1733576490000|2024-12-07 13:01:30|134.79|134.39|134.93|134.53|134.93|134.53|134.79|134.39|16
1733576500000|2024-12-07 13:01:40|134.95|134.55|134.85|134.45|134.96|134.56|134.85|134.45|16
1733576510000|2024-12-07 13:01:50|134.84|134.44|134.86|134.46|134.88|134.48|134.83|134.43|10
1733576520000|2024-12-07 13:02:00|134.85|134.45|134.94|134.54|134.95|134.55|134.85|134.45|12
1733576530000|2024-12-07 13:02:10|134.93|134.53|134.92|134.52|134.94|134.54|134.9|134.5|12
1733576540000|2024-12-07 13:02:20|134.9|134.5|135|134.6|135|134.6|134.9|134.5|8
1733576550000|2024-12-07 13:02:30|134.99|134.59|134.97|134.57|135|134.6|134.94|134.54|12
1733576560000|2024-12-07 13:02:40|134.98|134.58|134.96|134.56|134.99|134.59|134.94|134.54|6
1733576570000|2024-12-07 13:02:50|134.95|134.55|134.94|134.54|134.96|134.56|134.93|134.53|10
1733576580000|2024-12-07 13:03:00|134.93|134.53|134.94|134.54|134.94|134.54|134.93|134.53|6
1733576590000|2024-12-07 13:03:10|134.93|134.53|134.91|134.51|134.94|134.54|134.91|134.51|5
1733576600000|2024-12-07 13:03:20|134.92|134.52|134.92|134.52|134.93|134.53|134.91|134.51|5
1733576610000|2024-12-07 13:03:30|134.91|134.51|134.91|134.51|134.93|134.53|134.91|134.51|16
1733576620000|2024-12-07 13:03:40|134.92|134.52|134.93|134.53|134.95|134.55|134.91|134.51|14
1733576630000|2024-12-07 13:03:50|134.94|134.54|134.91|134.51|134.95|134.55|134.91|134.51|8
1733576640000|2024-12-07 13:04:00|134.92|134.52|134.89|134.49|134.92|134.52|134.89|134.49|3
1733576650000|2024-12-07 13:04:10|134.9|134.5|134.9|134.5|134.91|134.51|134.9|134.5|7
1733576660000|2024-12-07 13:04:20|134.89|134.49|134.87|134.47|134.89|134.49|134.83|134.43|13
1733576670000|2024-12-07 13:04:30|134.86|134.46|134.8|134.4|134.86|134.46|134.8|134.4|7
1733576680000|2024-12-07 13:04:40|134.81|134.41|134.82|134.42|134.82|134.42|134.8|134.4|6
1733576700000|2024-12-07 13:05:00|134.83|134.43|134.89|134.49|134.89|134.49|134.82|134.42|6
1733576710000|2024-12-07 13:05:10|134.91|134.51|134.98|134.58|134.98|134.58|134.85|134.45|16
1733576720000|2024-12-07 13:05:20|134.97|134.57|134.9|134.5|134.99|134.59|134.89|134.49|9
1733576730000|2024-12-07 13:05:30|134.91|134.51|134.93|134.53|134.98|134.58|134.91|134.51|9
1733576740000|2024-12-07 13:05:40|134.95|134.55|134.95|134.55|134.99|134.59|134.95|134.55|6
1733576750000|2024-12-07 13:05:50|134.94|134.54|134.9|134.5|134.94|134.54|134.9|134.5|4
1733576760000|2024-12-07 13:06:00|134.91|134.51|134.9|134.5|134.91|134.51|134.9|134.5|2
1733576770000|2024-12-07 13:06:10|134.91|134.51|134.94|134.54|134.95|134.55|134.91|134.51|11
1733576780000|2024-12-07 13:06:20|134.93|134.53|134.84|134.44|134.93|134.53|134.84|134.44|9
1733576790000|2024-12-07 13:06:30|134.85|134.45|134.68|134.28|134.85|134.45|134.65|134.25|16
1733576800000|2024-12-07 13:06:40|134.67|134.27|134.62|134.22|134.67|134.27|134.62|134.22|13
1733576810000|2024-12-07 13:06:50|134.61|134.21|134.68|134.28|134.7|134.3|134.58|134.18|12
1733576820000|2024-12-07 13:07:00|134.69|134.29|134.81|134.41|134.81|134.41|134.69|134.29|17
1733576830000|2024-12-07 13:07:10|134.83|134.43|134.96|134.56|134.96|134.56|134.83|134.43|18
1733576840000|2024-12-07 13:07:20|134.97|134.57|135.08|134.68|135.08|134.68|134.96|134.56|14
1733576850000|2024-12-07 13:07:30|135.06|134.66|134.97|134.57|135.07|134.67|134.96|134.56|15
1733576860000|2024-12-07 13:07:40|134.96|134.56|134.96|134.56|134.97|134.57|134.95|134.55|7
1733576870000|2024-12-07 13:07:50|134.95|134.55|134.94|134.54|134.96|134.56|134.93|134.53|10
1733576880000|2024-12-07 13:08:00|134.95|134.55|135.09|134.69|135.1|134.7|134.95|134.55|12
1733576890000|2024-12-07 13:08:10|135.1|134.7|135.19|134.79|135.19|134.79|135.09|134.69|16
1733576900000|2024-12-07 13:08:20|135.18|134.78|135.16|134.76|135.19|134.79|135.14|134.74|12
1733576910000|2024-12-07 13:08:30|135.15|134.75|135.2|134.8|135.2|134.8|135.14|134.74|9
1733576920000|2024-12-07 13:08:40|135.19|134.79|135.16|134.76|135.2|134.8|135.16|134.76|10
1733576930000|2024-12-07 13:08:50|135.15|134.75|135.25|134.85|135.27|134.87|135.15|134.75|18
1733576940000|2024-12-07 13:09:00|135.23|134.83|135.3|134.9|135.33|134.93|135.21|134.81|18
1733576950000|2024-12-07 13:09:10|135.29|134.89|135.32|134.92|135.32|134.92|135.25|134.85|17
1733576960000|2024-12-07 13:09:20|135.31|134.91|135.27|134.87|135.35|134.95|135.24|134.84|22
1733576970000|2024-12-07 13:09:30|135.25|134.85|135.21|134.81|135.25|134.85|135.2|134.8|10
1733576980000|2024-12-07 13:09:40|135.22|134.82|135.28|134.88|135.3|134.9|135.21|134.81|13
1733576990000|2024-12-07 13:09:50|135.27|134.87|135.29|134.89|135.29|134.89|135.26|134.86|8
1733577000000|2024-12-07 13:10:00|135.28|134.88|135.26|134.86|135.29|134.89|135.2|134.8|25
1733577010000|2024-12-07 13:10:10|135.25|134.85|135.24|134.84|135.25|134.85|135.2|134.8|15
1733577020000|2024-12-07 13:10:20|135.25|134.85|135.2|134.8|135.25|134.85|135.19|134.79|9
1733577030000|2024-12-07 13:10:30|135.22|134.82|135.25|134.85|135.25|134.85|135.22|134.82|5
1733577040000|2024-12-07 13:10:40|135.23|134.83|135.2|134.8|135.23|134.83|135.17|134.77|23
1733577050000|2024-12-07 13:10:50|135.19|134.79|135.21|134.81|135.21|134.81|135.18|134.78|9
1733577060000|2024-12-07 13:11:00|135.23|134.83|135.23|134.83|135.23|134.83|135.18|134.78|14
1733577070000|2024-12-07 13:11:10|135.22|134.82|135.38|134.98|135.38|134.98|135.21|134.81|18
1733577080000|2024-12-07 13:11:20|135.4|135|135.41|135.01|135.43|135.03|135.39|134.99|10
1733577090000|2024-12-07 13:11:30|135.42|135.02|135.37|134.97|135.42|135.02|135.36|134.96|11
1733577100000|2024-12-07 13:11:40|135.38|134.98|135.37|134.97|135.42|135.02|135.37|134.97|8
1733577110000|2024-12-07 13:11:50|135.38|134.98|135.36|134.96|135.38|134.98|135.35|134.95|13
1733577120000|2024-12-07 13:12:00|135.35|134.95|135.2|134.8|135.35|134.95|135.18|134.78|26
1733577130000|2024-12-07 13:12:10|135.18|134.78|135.19|134.79|135.22|134.82|135.18|134.78|16
1733577140000|2024-12-07 13:12:20|135.18|134.78|135.19|134.79|135.19|134.79|135.16|134.76|10
1733577150000|2024-12-07 13:12:30|135.18|134.78|135.21|134.81|135.23|134.83|135.18|134.78|14
1733577160000|2024-12-07 13:12:40|135.2|134.8|135.1|134.7|135.2|134.8|135.1|134.7|13
1733577170000|2024-12-07 13:12:50|135.09|134.69|135.06|134.66|135.09|134.69|135.06|134.66|10
1733577180000|2024-12-07 13:13:00|135.07|134.67|135.09|134.69|135.09|134.69|135.04|134.64|20
1733577190000|2024-12-07 13:13:10|135.06|134.66|134.96|134.56|135.06|134.66|134.96|134.56|18
1733577200000|2024-12-07 13:13:20|134.97|134.57|135.04|134.64|135.04|134.64|134.97|134.57|9
1733577210000|2024-12-07 13:13:30|135.05|134.65|135.05|134.65|135.08|134.68|135.05|134.65|11
1733577220000|2024-12-07 13:13:40|135.06|134.66|135.06|134.66|135.07|134.67|135.06|134.66|3
1733577230000|2024-12-07 13:13:50|135.07|134.67|135.1|134.7|135.11|134.71|135.06|134.66|16
1733577240000|2024-12-07 13:14:00|135.12|134.72|135.1|134.7|135.14|134.74|135.1|134.7|12
1733577250000|2024-12-07 13:14:10|135.11|134.71|135.1|134.7|135.12|134.72|135.06|134.66|18
1733577270000|2024-12-07 13:14:30|135.14|134.74|135.17|134.77|135.18|134.78|135.14|134.74|9
1733577280000|2024-12-07 13:14:40|135.16|134.76|135.13|134.73|135.16|134.76|135.12|134.72|10
1733577290000|2024-12-07 13:14:50|135.12|134.72|135.16|134.76|135.18|134.78|135.12|134.72|12
1733577300000|2024-12-07 13:15:00|135.17|134.77|135.16|134.76|135.18|134.78|135.16|134.76|7
1733577310000|2024-12-07 13:15:10|135.17|134.77|135.21|134.81|135.21|134.81|135.17|134.77|9
1733577320000|2024-12-07 13:15:20|135.22|134.82|135.21|134.81|135.27|134.87|135.21|134.81|10
1733577330000|2024-12-07 13:15:30|135.18|134.78|135.29|134.89|135.29|134.89|135.17|134.77|18
1733577340000|2024-12-07 13:15:40|135.28|134.88|135.29|134.89|135.31|134.91|135.27|134.87|12
1733577350000|2024-12-07 13:15:50|135.27|134.87|135.17|134.77|135.28|134.88|135.17|134.77|15
1733577360000|2024-12-07 13:16:00|135.18|134.78|135.16|134.76|135.2|134.8|135.15|134.75|14
1733577370000|2024-12-07 13:16:10|135.15|134.75|135.11|134.71|135.15|134.75|135.08|134.68|20
1733577380000|2024-12-07 13:16:20|135.12|134.72|135.18|134.78|135.2|134.8|135.12|134.72|15
1733577390000|2024-12-07 13:16:30|135.17|134.77|135.23|134.83|135.24|134.84|135.17|134.77|11
1733577400000|2024-12-07 13:16:40|135.22|134.82|135.21|134.81|135.25|134.85|135.21|134.81|13
1733577410000|2024-12-07 13:16:50|135.22|134.82|135.29|134.89|135.31|134.91|135.22|134.82|12
1733577420000|2024-12-07 13:17:00|135.3|134.9|135.35|134.95|135.35|134.95|135.29|134.89|9
1733577430000|2024-12-07 13:17:10|135.36|134.96|135.38|134.98|135.39|134.99|135.35|134.95|13
1733577440000|2024-12-07 13:17:20|135.39|134.99|135.36|134.96|135.39|134.99|135.35|134.95|7
1733577450000|2024-12-07 13:17:30|135.37|134.97|135.39|134.99|135.4|135|135.37|134.97|5
1733577460000|2024-12-07 13:17:40|135.38|134.98|135.39|134.99|135.4|135|135.33|134.93|9
1733577470000|2024-12-07 13:17:50|135.38|134.98|135.36|134.96|135.4|135|135.35|134.95|9
1733577480000|2024-12-07 13:18:00|135.37|134.97|135.27|134.87|135.37|134.97|135.27|134.87|22
1733577490000|2024-12-07 13:18:10|135.25|134.85|135.24|134.84|135.27|134.87|135.23|134.83|14
1733577500000|2024-12-07 13:18:20|135.23|134.83|135.25|134.85|135.26|134.86|135.23|134.83|8
1733577510000|2024-12-07 13:18:30|135.26|134.86|135.34|134.94|135.34|134.94|135.26|134.86|9
1733577520000|2024-12-07 13:18:40|135.33|134.93|135.29|134.89|135.34|134.94|135.29|134.89|13
1733577530000|2024-12-07 13:18:50|135.28|134.88|135.31|134.91|135.31|134.91|135.27|134.87|15
1733577540000|2024-12-07 13:19:00|135.3|134.9|135.31|134.91|135.31|134.91|135.27|134.87|10
1733577550000|2024-12-07 13:19:10|135.3|134.9|135.3|134.9|135.31|134.91|135.28|134.88|9
1733577560000|2024-12-07 13:19:20|135.31|134.91|135.32|134.92|135.34|134.94|135.29|134.89|12
1733577570000|2024-12-07 13:19:30|135.31|134.91|135.31|134.91|135.35|134.95|135.29|134.89|16
1733577580000|2024-12-07 13:19:40|135.3|134.9|135.31|134.91|135.31|134.91|135.21|134.81|15
1733577590000|2024-12-07 13:19:50|135.3|134.9|135.87|135.47|135.89|135.49|135.3|134.9|23
1733577600000|2024-12-07 13:20:00|135.86|135.46|135.66|135.26|135.86|135.46|135.52|135.12|23
1733577610000|2024-12-07 13:20:10|135.68|135.28|135.84|135.44|135.87|135.47|135.68|135.28|22
1733577620000|2024-12-07 13:20:20|135.85|135.45|135.86|135.46|135.87|135.47|135.85|135.45|6
1733577630000|2024-12-07 13:20:30|135.85|135.45|135.56|135.16|135.89|135.49|135.51|135.11|24
1733577640000|2024-12-07 13:20:40|135.57|135.17|135.57|135.17|135.57|135.17|135.53|135.13|15
1733577650000|2024-12-07 13:20:50|135.58|135.18|135.64|135.24|135.69|135.29|135.55|135.15|15
1733577660000|2024-12-07 13:21:00|135.65|135.25|135.64|135.24|135.68|135.28|135.63|135.23|13
1733577670000|2024-12-07 13:21:10|135.63|135.23|135.65|135.25|135.68|135.28|135.61|135.21|14
1733577680000|2024-12-07 13:21:20|135.66|135.26|135.62|135.22|135.66|135.26|135.61|135.21|12
1733577690000|2024-12-07 13:21:30|135.63|135.23|135.56|135.16|135.69|135.29|135.48|135.08|19
1733577700000|2024-12-07 13:21:40|135.47|135.07|135.44|135.04|135.54|135.14|135.43|135.03|18
1733577710000|2024-12-07 13:21:50|135.42|135.02|135.43|135.03|135.44|135.04|135.42|135.02|13
1733577720000|2024-12-07 13:22:00|135.44|135.04|135.42|135.02|135.45|135.05|135.42|135.02|15
1733577730000|2024-12-07 13:22:10|135.43|135.03|135.44|135.04|135.44|135.04|135.42|135.02|5
1733577740000|2024-12-07 13:22:20|135.43|135.03|135.42|135.02|135.44|135.04|135.42|135.02|7
1733577750000|2024-12-07 13:22:30|135.41|135.01|135.02|134.62|135.41|135.01|135.02|134.62|19
1733577760000|2024-12-07 13:22:40|135.01|134.61|135.2|134.8|135.23|134.83|135|134.6|17
1733577770000|2024-12-07 13:22:50|135.21|134.81|135.13|134.73|135.26|134.86|135.13|134.73|12
1733577780000|2024-12-07 13:23:00|135.14|134.74|135.13|134.73|135.14|134.74|135.09|134.69|7
1733577790000|2024-12-07 13:23:10|135.12|134.72|135.16|134.76|135.16|134.76|135.09|134.69|8
1733577800000|2024-12-07 13:23:20|135.15|134.75|135.12|134.72|135.15|134.75|135.11|134.71|15
1733577810000|2024-12-07 13:23:30|135.11|134.71|135.11|134.71|135.17|134.77|135.11|134.71|13
1733577820000|2024-12-07 13:23:40|135.1|134.7|135.14|134.74|135.17|134.77|135.1|134.7|11
1733577830000|2024-12-07 13:23:50|135.15|134.75|135.02|134.62|135.15|134.75|135|134.6|15
1733577840000|2024-12-07 13:24:00|135.01|134.61|134.92|134.52|135.02|134.62|134.91|134.51|16
1733577850000|2024-12-07 13:24:10|134.91|134.51|134.93|134.53|134.96|134.56|134.91|134.51|10
1733577860000|2024-12-07 13:24:20|134.94|134.54|134.91|134.51|134.94|134.54|134.91|134.51|19
1733577870000|2024-12-07 13:24:30|134.9|134.5|134.9|134.5|134.94|134.54|134.9|134.5|12
1733577880000|2024-12-07 13:24:40|134.91|134.51|134.91|134.51|134.91|134.51|134.91|134.51|1
1733577890000|2024-12-07 13:24:50|134.93|134.53|134.91|134.51|134.93|134.53|134.85|134.45|11
1733577900000|2024-12-07 13:25:00|134.9|134.5|134.91|134.51|134.92|134.52|134.9|134.5|10
1733577910000|2024-12-07 13:25:10|134.9|134.5|134.84|134.44|134.91|134.51|134.84|134.44|15
1733577920000|2024-12-07 13:25:20|134.82|134.42|134.87|134.47|134.89|134.49|134.81|134.41|15
1733577930000|2024-12-07 13:25:30|134.86|134.46|134.81|134.41|134.86|134.46|134.79|134.39|9
1733577940000|2024-12-07 13:25:40|134.8|134.4|134.8|134.4|134.83|134.43|134.8|134.4|15
1733577950000|2024-12-07 13:25:50|134.79|134.39|134.7|134.3|134.79|134.39|134.7|134.3|15
1733577960000|2024-12-07 13:26:00|134.68|134.28|134.63|134.23|134.68|134.28|134.63|134.23|11
1733577970000|2024-12-07 13:26:10|134.62|134.22|134.68|134.28|134.68|134.28|134.6|134.2|8
1733577980000|2024-12-07 13:26:20|134.67|134.27|134.67|134.27|134.67|134.27|134.62|134.22|9
1733577990000|2024-12-07 13:26:30|134.68|134.28|134.67|134.27|134.69|134.29|134.66|134.26|9
1733578000000|2024-12-07 13:26:40|134.66|134.26|134.69|134.29|134.69|134.29|134.62|134.22|17
1733578010000|2024-12-07 13:26:50|134.68|134.28|134.74|134.34|134.75|134.35|134.68|134.28|8
1733578020000|2024-12-07 13:27:00|134.75|134.35|134.76|134.36|134.77|134.37|134.74|134.34|12
1733578030000|2024-12-07 13:27:10|134.75|134.35|134.83|134.43|134.87|134.47|134.75|134.35|17
1733578040000|2024-12-07 13:27:20|134.84|134.44|134.83|134.43|134.84|134.44|134.82|134.42|6
1733578050000|2024-12-07 13:27:30|134.84|134.44|134.88|134.48|134.89|134.49|134.84|134.44|15
1733578060000|2024-12-07 13:27:40|134.89|134.49|134.9|134.5|134.94|134.54|134.89|134.49|18
1733578070000|2024-12-07 13:27:50|134.89|134.49|134.85|134.45|134.89|134.49|134.85|134.45|15
1733578080000|2024-12-07 13:28:00|134.86|134.46|134.85|134.45|134.86|134.46|134.83|134.43|5
1733578090000|2024-12-07 13:28:10|134.86|134.46|134.86|134.46|134.89|134.49|134.84|134.44|17
1733578100000|2024-12-07 13:28:20|134.87|134.47|134.85|134.45|134.87|134.47|134.84|134.44|16
1733578110000|2024-12-07 13:28:30|134.86|134.46|134.86|134.46|134.86|134.46|134.86|134.46|1
1733578120000|2024-12-07 13:28:40|134.85|134.45|134.85|134.45|134.86|134.46|134.85|134.45|5
1733578130000|2024-12-07 13:28:50|134.81|134.41|134.72|134.32|134.81|134.41|134.72|134.32|13
1733578140000|2024-12-07 13:29:00|134.74|134.34|134.74|134.34|134.74|134.34|134.7|134.3|11
1733578150000|2024-12-07 13:29:10|134.72|134.32|134.74|134.34|134.74|134.34|134.7|134.3|5
1733578160000|2024-12-07 13:29:20|134.75|134.35|134.77|134.37|134.78|134.38|134.75|134.35|10
1733578170000|2024-12-07 13:29:30|134.78|134.38|134.74|134.34|134.78|134.38|134.73|134.33|9
1733578180000|2024-12-07 13:29:40|134.73|134.33|134.72|134.32|134.73|134.33|134.72|134.32|2
1733578190000|2024-12-07 13:29:50|134.73|134.33|134.72|134.32|134.74|134.34|134.72|134.32|10
1733578200000|2024-12-07 13:30:00|134.71|134.31|134.73|134.33|134.74|134.34|134.7|134.3|18
1733578210000|2024-12-07 13:30:10|134.74|134.34|134.72|134.32|134.74|134.34|134.72|134.32|7
1733578220000|2024-12-07 13:30:20|134.73|134.33|134.64|134.24|134.73|134.33|134.63|134.23|9
1733578230000|2024-12-07 13:30:30|134.63|134.23|134.6|134.2|134.64|134.24|134.6|134.2|7
1733578240000|2024-12-07 13:30:40|134.61|134.21|134.6|134.2|134.62|134.22|134.6|134.2|6
1733578250000|2024-12-07 13:30:50|134.59|134.19|134.51|134.11|134.59|134.19|134.51|134.11|8
1733578260000|2024-12-07 13:31:00|134.52|134.12|134.55|134.15|134.55|134.15|134.51|134.11|5
1733578270000|2024-12-07 13:31:10|134.54|134.14|134.47|134.07|134.54|134.14|134.47|134.07|11
1733578280000|2024-12-07 13:31:20|134.48|134.08|134.45|134.05|134.49|134.09|134.45|134.05|11
1733578290000|2024-12-07 13:31:30|134.46|134.06|134.46|134.06|134.46|134.06|134.46|134.06|1
1733578300000|2024-12-07 13:31:40|134.47|134.07|134.5|134.1|134.5|134.1|134.46|134.06|9
1733578310000|2024-12-07 13:31:50|134.52|134.12|134.45|134.05|134.54|134.14|134.45|134.05|14
1733578320000|2024-12-07 13:32:00|134.44|134.04|134.47|134.07|134.48|134.08|134.43|134.03|9
1733578330000|2024-12-07 13:32:10|134.48|134.08|134.45|134.05|134.49|134.09|134.43|134.03|12
1733578340000|2024-12-07 13:32:20|134.46|134.06|134.49|134.09|134.49|134.09|134.46|134.06|6
1733578350000|2024-12-07 13:32:30|134.48|134.08|134.48|134.08|134.49|134.09|134.48|134.08|3
1733578360000|2024-12-07 13:32:40|134.47|134.07|134.45|134.05|134.47|134.07|134.45|134.05|3
1733578370000|2024-12-07 13:32:50|134.44|134.04|134.53|134.13|134.53|134.13|134.43|134.03|17
1733578380000|2024-12-07 13:33:00|134.54|134.14|134.59|134.19|134.6|134.2|134.54|134.14|8
1733578390000|2024-12-07 13:33:10|134.58|134.18|134.57|134.17|134.58|134.18|134.57|134.17|8
1733578400000|2024-12-07 13:33:20|134.58|134.18|134.58|134.18|134.58|134.18|134.58|134.18|1
1733578410000|2024-12-07 13:33:30|134.57|134.17|134.57|134.17|134.58|134.18|134.57|134.17|3
1733578420000|2024-12-07 13:33:40|134.56|134.16|134.57|134.17|134.57|134.17|134.56|134.16|4
1733578430000|2024-12-07 13:33:50|134.58|134.18|134.63|134.23|134.63|134.23|134.58|134.18|8
1733578440000|2024-12-07 13:34:00|134.64|134.24|134.69|134.29|134.69|134.29|134.63|134.23|15
1733578450000|2024-12-07 13:34:10|134.68|134.28|134.66|134.26|134.68|134.28|134.65|134.25|6
1733578460000|2024-12-07 13:34:20|134.67|134.27|134.67|134.27|134.68|134.28|134.66|134.26|9
1733578470000|2024-12-07 13:34:30|134.68|134.28|134.68|134.28|134.68|134.28|134.64|134.24|7
1733578480000|2024-12-07 13:34:40|134.69|134.29|134.68|134.28|134.69|134.29|134.68|134.28|12
1733578490000|2024-12-07 13:34:50|134.67|134.27|134.64|134.24|134.68|134.28|134.63|134.23|9
1733578500000|2024-12-07 13:35:00|134.65|134.25|134.51|134.11|134.66|134.26|134.51|134.11|15
1733578510000|2024-12-07 13:35:10|134.5|134.1|134.53|134.13|134.53|134.13|134.5|134.1|7
1733578520000|2024-12-07 13:35:20|134.54|134.14|134.63|134.23|134.63|134.23|134.54|134.14|16
1733578530000|2024-12-07 13:35:30|134.62|134.22|134.66|134.26|134.66|134.26|134.6|134.2|7
1733578540000|2024-12-07 13:35:40|134.68|134.28|134.65|134.25|134.68|134.28|134.63|134.23|9
1733578550000|2024-12-07 13:35:50|134.66|134.26|134.64|134.24|134.66|134.26|134.63|134.23|8
1733578560000|2024-12-07 13:36:00|134.63|134.23|134.66|134.26|134.66|134.26|134.63|134.23|9
1733578570000|2024-12-07 13:36:10|134.65|134.25|134.66|134.26|134.68|134.28|134.62|134.22|9
1733578580000|2024-12-07 13:36:20|134.67|134.27|134.74|134.34|134.76|134.36|134.66|134.26|16
1733578590000|2024-12-07 13:36:30|134.75|134.35|134.75|134.35|134.75|134.35|134.74|134.34|3
1733578600000|2024-12-07 13:36:40|134.76|134.36|134.79|134.39|134.8|134.4|134.76|134.36|7
1733578610000|2024-12-07 13:36:50|134.8|134.4|134.84|134.44|134.86|134.46|134.8|134.4|12
1733578620000|2024-12-07 13:37:00|134.83|134.43|134.86|134.46|134.87|134.47|134.83|134.43|13
1733578630000|2024-12-07 13:37:10|134.85|134.45|134.86|134.46|134.86|134.46|134.78|134.38|20
1733578640000|2024-12-07 13:37:20|134.85|134.45|134.83|134.43|134.85|134.45|134.82|134.42|8
1733578650000|2024-12-07 13:37:30|134.84|134.44|134.76|134.36|134.84|134.44|134.74|134.34|9
1733578660000|2024-12-07 13:37:40|134.77|134.37|134.76|134.36|134.77|134.37|134.76|134.36|12
1733578670000|2024-12-07 13:37:50|134.77|134.37|134.76|134.36|134.77|134.37|134.75|134.35|12
1733578680000|2024-12-07 13:38:00|134.75|134.35|134.64|134.24|134.75|134.35|134.64|134.24|8
1733578690000|2024-12-07 13:38:10|134.65|134.25|134.53|134.13|134.66|134.26|134.53|134.13|13
1733578700000|2024-12-07 13:38:20|134.52|134.12|134.52|134.12|134.53|134.13|134.52|134.12|11
1733578710000|2024-12-07 13:38:30|134.46|134.06|134.37|133.97|134.46|134.06|134.35|133.95|15
1733578720000|2024-12-07 13:38:40|134.36|133.96|134.37|133.97|134.38|133.98|134.32|133.92|15
1733578730000|2024-12-07 13:38:50|134.38|133.98|134.37|133.97|134.4|134|134.35|133.95|15
1733578740000|2024-12-07 13:39:00|134.38|133.98|134.34|133.94|134.38|133.98|134.33|133.93|9
1733578750000|2024-12-07 13:39:10|134.33|133.93|134.34|133.94|134.35|133.95|134.32|133.92|10
1733578760000|2024-12-07 13:39:20|134.35|133.95|134.41|134.01|134.41|134.01|134.34|133.94|15
1733578770000|2024-12-07 13:39:30|134.43|134.03|134.44|134.04|134.47|134.07|134.43|134.03|9
1733578780000|2024-12-07 13:39:40|134.43|134.03|134.45|134.05|134.48|134.08|134.42|134.02|14
1733578790000|2024-12-07 13:39:50|134.46|134.06|134.47|134.07|134.47|134.07|134.45|134.05|7
1733578800000|2024-12-07 13:40:00|134.45|134.05|134.64|134.24|134.64|134.24|134.45|134.05|13
1733578810000|2024-12-07 13:40:10|134.65|134.25|134.62|134.22|134.67|134.27|134.62|134.22|11
1733578820000|2024-12-07 13:40:20|134.6|134.2|134.57|134.17|134.6|134.2|134.54|134.14|12
1733578830000|2024-12-07 13:40:30|134.58|134.18|134.57|134.17|134.58|134.18|134.57|134.17|10
1733578840000|2024-12-07 13:40:40|134.56|134.16|134.58|134.18|134.58|134.18|134.55|134.15|11
1733578850000|2024-12-07 13:40:50|134.57|134.17|134.55|134.15|134.58|134.18|134.55|134.15|7
1733578860000|2024-12-07 13:41:00|134.56|134.16|134.57|134.17|134.59|134.19|134.56|134.16|6
1733578870000|2024-12-07 13:41:10|134.58|134.18|134.58|134.18|134.59|134.19|134.58|134.18|3
1733578880000|2024-12-07 13:41:20|134.59|134.19|134.56|134.16|134.6|134.2|134.56|134.16|8
1733578890000|2024-12-07 13:41:30|134.57|134.17|134.57|134.17|134.59|134.19|134.55|134.15|8
1733578900000|2024-12-07 13:41:40|134.55|134.15|134.61|134.21|134.61|134.21|134.51|134.11|15
1733578910000|2024-12-07 13:41:50|134.6|134.2|134.56|134.16|134.61|134.21|134.56|134.16|12
1733578920000|2024-12-07 13:42:00|134.59|134.19|134.57|134.17|134.62|134.22|134.57|134.17|11
1733578930000|2024-12-07 13:42:10|134.56|134.16|134.42|134.02|134.56|134.16|134.42|134.02|20
1733578940000|2024-12-07 13:42:20|134.46|134.06|134.55|134.15|134.64|134.24|134.46|134.06|15
1733578950000|2024-12-07 13:42:30|134.54|134.14|134.56|134.16|134.58|134.18|134.54|134.14|12
1733578960000|2024-12-07 13:42:40|134.57|134.17|134.59|134.19|134.62|134.22|134.57|134.17|17
1733578970000|2024-12-07 13:42:50|134.58|134.18|134.55|134.15|134.58|134.18|134.55|134.15|6
1733578980000|2024-12-07 13:43:00|134.56|134.16|134.56|134.16|134.57|134.17|134.56|134.16|5
1733578990000|2024-12-07 13:43:10|134.57|134.17|134.53|134.13|134.57|134.17|134.51|134.11|7
1733579000000|2024-12-07 13:43:20|134.55|134.15|134.58|134.18|134.59|134.19|134.54|134.14|9
1733579010000|2024-12-07 13:43:30|134.59|134.19|134.58|134.18|134.64|134.24|134.58|134.18|7
1733579020000|2024-12-07 13:43:40|134.57|134.17|134.7|134.3|134.7|134.3|134.55|134.15|15
1733579030000|2024-12-07 13:43:50|134.69|134.29|134.66|134.26|134.7|134.3|134.65|134.25|13
1733579040000|2024-12-07 13:44:00|134.65|134.25|134.67|134.27|134.7|134.3|134.65|134.25|8
1733579050000|2024-12-07 13:44:10|134.66|134.26|134.64|134.24|134.68|134.28|134.64|134.24|7
1733579060000|2024-12-07 13:44:20|134.65|134.25|134.64|134.24|134.68|134.28|134.64|134.24|8
1733579070000|2024-12-07 13:44:30|134.63|134.23|134.64|134.24|134.64|134.24|134.63|134.23|4
1733579080000|2024-12-07 13:44:40|134.66|134.26|134.66|134.26|134.66|134.26|134.65|134.25|3
1733579090000|2024-12-07 13:44:50|134.65|134.25|134.63|134.23|134.65|134.25|134.57|134.17|6
1733579100000|2024-12-07 13:45:00|134.62|134.22|134.68|134.28|134.68|134.28|134.62|134.22|9
1733579110000|2024-12-07 13:45:10|134.69|134.29|134.76|134.36|134.76|134.36|134.69|134.29|13
1733579120000|2024-12-07 13:45:20|134.75|134.35|134.75|134.35|134.76|134.36|134.74|134.34|7
1733579130000|2024-12-07 13:45:30|134.74|134.34|134.68|134.28|134.74|134.34|134.68|134.28|9
1733579140000|2024-12-07 13:45:40|134.67|134.27|134.65|134.25|134.67|134.27|134.64|134.24|12
1733579150000|2024-12-07 13:45:50|134.64|134.24|134.66|134.26|134.67|134.27|134.64|134.24|8
1733579160000|2024-12-07 13:46:00|134.68|134.28|134.75|134.35|134.75|134.35|134.68|134.28|6
1733579170000|2024-12-07 13:46:10|134.74|134.34|134.75|134.35|134.75|134.35|134.74|134.34|8
1733579180000|2024-12-07 13:46:20|134.74|134.34|134.76|134.36|134.76|134.36|134.72|134.32|13
1733579190000|2024-12-07 13:46:30|134.78|134.38|134.88|134.48|134.9|134.5|134.77|134.37|13
1733579200000|2024-12-07 13:46:40|134.86|134.46|134.95|134.55|134.95|134.55|134.85|134.45|17
1733579210000|2024-12-07 13:46:50|134.94|134.54|134.89|134.49|134.94|134.54|134.89|134.49|5
1733579220000|2024-12-07 13:47:00|134.9|134.5|134.86|134.46|134.9|134.5|134.85|134.45|9
1733579230000|2024-12-07 13:47:10|134.85|134.45|134.81|134.41|134.85|134.45|134.8|134.4|15
1733579240000|2024-12-07 13:47:20|134.82|134.42|134.87|134.47|134.87|134.47|134.82|134.42|13
1733579250000|2024-12-07 13:47:30|134.86|134.46|134.88|134.48|134.88|134.48|134.85|134.45|17
1733579260000|2024-12-07 13:47:40|134.89|134.49|134.83|134.43|134.89|134.49|134.83|134.43|7
1733579270000|2024-12-07 13:47:50|134.82|134.42|134.79|134.39|134.82|134.42|134.73|134.33|19
1733579280000|2024-12-07 13:48:00|134.78|134.38|134.8|134.4|134.8|134.4|134.77|134.37|8
1733579290000|2024-12-07 13:48:10|134.79|134.39|134.75|134.35|134.82|134.42|134.75|134.35|18
1733579300000|2024-12-07 13:48:20|134.74|134.34|134.75|134.35|134.76|134.36|134.68|134.28|13
1733579310000|2024-12-07 13:48:30|134.76|134.36|134.76|134.36|134.76|134.36|134.74|134.34|15
1733579320000|2024-12-07 13:48:40|134.75|134.35|134.76|134.36|134.76|134.36|134.74|134.34|5
1733579330000|2024-12-07 13:48:50|134.75|134.35|134.73|134.33|134.8|134.4|134.73|134.33|12
1733579340000|2024-12-07 13:49:00|134.76|134.36|134.84|134.44|134.85|134.45|134.76|134.36|10
1733579350000|2024-12-07 13:49:10|134.85|134.45|134.8|134.4|134.85|134.45|134.78|134.38|14
1733579360000|2024-12-07 13:49:20|134.79|134.39|134.83|134.43|134.93|134.53|134.78|134.38|12
1733579370000|2024-12-07 13:49:30|134.84|134.44|134.81|134.41|134.9|134.5|134.81|134.41|16
1733579380000|2024-12-07 13:49:40|134.82|134.42|134.91|134.51|134.95|134.55|134.82|134.42|17
1733579390000|2024-12-07 13:49:50|134.89|134.49|134.93|134.53|134.96|134.56|134.85|134.45|10
1733579400000|2024-12-07 13:50:00|134.91|134.51|135.08|134.68|135.09|134.69|134.85|134.45|16
1733579410000|2024-12-07 13:50:10|135.09|134.69|135.1|134.7|135.1|134.7|134.93|134.53|14
1733579420000|2024-12-07 13:50:20|135.11|134.71|135.13|134.73|135.13|134.73|135.09|134.69|6
1733579430000|2024-12-07 13:50:30|135.12|134.72|135.08|134.68|135.12|134.72|135.06|134.66|6
1733579440000|2024-12-07 13:50:40|135.07|134.67|134.94|134.54|135.07|134.67|134.93|134.53|17
1733579450000|2024-12-07 13:50:50|134.93|134.53|134.97|134.57|134.97|134.57|134.93|134.53|10
1733579460000|2024-12-07 13:51:00|134.98|134.58|135.01|134.61|135.02|134.62|134.98|134.58|13
1733579470000|2024-12-07 13:51:10|135|134.6|134.98|134.58|135|134.6|134.97|134.57|9
1733579480000|2024-12-07 13:51:20|134.97|134.57|135|134.6|135|134.6|134.97|134.57|12
1733579490000|2024-12-07 13:51:30|134.99|134.59|134.96|134.56|134.99|134.59|134.96|134.56|4
1733579500000|2024-12-07 13:51:40|134.97|134.57|134.99|134.59|134.99|134.59|134.96|134.56|15
1733579510000|2024-12-07 13:51:50|135|134.6|135|134.6|135.01|134.61|134.99|134.59|5
1733579520000|2024-12-07 13:52:00|135.02|134.62|134.98|134.58|135.02|134.62|134.97|134.57|8
1733579530000|2024-12-07 13:52:10|134.99|134.59|135|134.6|135|134.6|134.99|134.59|6
1733579540000|2024-12-07 13:52:20|134.99|134.59|134.98|134.58|135|134.6|134.98|134.58|3
1733579550000|2024-12-07 13:52:30|134.97|134.57|135|134.6|135.02|134.62|134.97|134.57|11
1733579560000|2024-12-07 13:52:40|134.99|134.59|135.07|134.67|135.08|134.68|134.99|134.59|7
1733579570000|2024-12-07 13:52:50|135.08|134.68|135.17|134.77|135.17|134.77|135.08|134.68|11
1733579580000|2024-12-07 13:53:00|135.18|134.78|135.19|134.79|135.2|134.8|135.18|134.78|4
1733579590000|2024-12-07 13:53:10|135.2|134.8|135.21|134.81|135.21|134.81|135.2|134.8|2
1733579610000|2024-12-07 13:53:30|135.23|134.83|135.29|134.89|135.32|134.92|135.23|134.83|14
1733579620000|2024-12-07 13:53:40|135.28|134.88|135.25|134.85|135.28|134.88|135.25|134.85|3
1733579630000|2024-12-07 13:53:50|135.24|134.84|135.31|134.91|135.31|134.91|135.23|134.83|7
1733579640000|2024-12-07 13:54:00|135.3|134.9|135.29|134.89|135.32|134.92|135.29|134.89|14
1733579650000|2024-12-07 13:54:10|135.3|134.9|135.36|134.96|135.36|134.96|135.3|134.9|7
1733579660000|2024-12-07 13:54:20|135.38|134.98|135.43|135.03|135.44|135.04|135.38|134.98|10
1733579670000|2024-12-07 13:54:30|135.42|135.02|135.4|135|135.42|135.02|135.38|134.98|15
1733579680000|2024-12-07 13:54:40|135.39|134.99|135.48|135.08|135.52|135.12|135.39|134.99|20
1733579690000|2024-12-07 13:54:50|135.49|135.09|135.44|135.04|135.49|135.09|135.44|135.04|14
1733579700000|2024-12-07 13:55:00|135.45|135.05|135.46|135.06|135.54|135.14|135.45|135.05|16
1733579710000|2024-12-07 13:55:10|135.48|135.08|135.41|135.01|135.48|135.08|135.39|134.99|14
1733579720000|2024-12-07 13:55:20|135.4|135|135.4|135|135.42|135.02|135.39|134.99|9
1733579730000|2024-12-07 13:55:30|135.39|134.99|135.38|134.98|135.39|134.99|135.36|134.96|9
1733579740000|2024-12-07 13:55:40|135.37|134.97|135.34|134.94|135.38|134.98|135.34|134.94|6
1733579750000|2024-12-07 13:55:50|135.33|134.93|135.37|134.97|135.37|134.97|135.26|134.86|14
1733579760000|2024-12-07 13:56:00|135.36|134.96|135.37|134.97|135.37|134.97|135.33|134.93|19
1733579770000|2024-12-07 13:56:10|135.41|135.01|135.35|134.95|135.42|135.02|135.35|134.95|13
1733579780000|2024-12-07 13:56:20|135.36|134.96|135.36|134.96|135.37|134.97|135.33|134.93|12
1733579790000|2024-12-07 13:56:30|135.37|134.97|135.38|134.98|135.38|134.98|135.28|134.88|16
1733579800000|2024-12-07 13:56:40|135.37|134.97|135.37|134.97|135.37|134.97|135.36|134.96|5
1733579810000|2024-12-07 13:56:50|135.36|134.96|135.38|134.98|135.38|134.98|135.35|134.95|14
1733579820000|2024-12-07 13:57:00|135.39|134.99|135.38|134.98|135.4|135|135.34|134.94|10
1733579830000|2024-12-07 13:57:10|135.37|134.97|135.39|134.99|135.4|135|135.36|134.96|12
1733579840000|2024-12-07 13:57:20|135.38|134.98|135.4|135|135.4|135|135.37|134.97|15
1733579850000|2024-12-07 13:57:30|135.39|134.99|135.38|134.98|135.39|134.99|135.34|134.94|9
1733579860000|2024-12-07 13:57:40|135.4|135|135.51|135.11|135.52|135.12|135.4|135|16
1733579870000|2024-12-07 13:57:50|135.52|135.12|135.71|135.31|135.71|135.31|135.52|135.12|11
1733579880000|2024-12-07 13:58:00|135.69|135.29|135.69|135.29|135.75|135.35|135.67|135.27|17
1733579890000|2024-12-07 13:58:10|135.68|135.28|135.67|135.27|135.7|135.3|135.66|135.26|13
1733579900000|2024-12-07 13:58:20|135.68|135.28|135.72|135.32|135.73|135.33|135.66|135.26|21
1733579910000|2024-12-07 13:58:30|135.73|135.33|135.54|135.14|135.75|135.35|135.54|135.14|19
1733579920000|2024-12-07 13:58:40|135.55|135.15|135.52|135.12|135.55|135.15|135.46|135.06|18
1733579930000|2024-12-07 13:58:50|135.51|135.11|135.56|135.16|135.56|135.16|135.5|135.1|9
1733579940000|2024-12-07 13:59:00|135.55|135.15|135.49|135.09|135.55|135.15|135.49|135.09|6
1733579950000|2024-12-07 13:59:10|135.48|135.08|135.42|135.02|135.48|135.08|135.41|135.01|10
1733579960000|2024-12-07 13:59:20|135.41|135.01|135.41|135.01|135.42|135.02|135.4|135|11
1733579970000|2024-12-07 13:59:30|135.42|135.02|135.42|135.02|135.42|135.02|135.41|135.01|5
1733579980000|2024-12-07 13:59:40|135.4|135|135.4|135|135.41|135.01|135.35|134.95|18
1733579990000|2024-12-07 13:59:50|135.39|134.99|135.37|134.97|135.4|135|135.36|134.96|9
1733580000000|2024-12-07 14:00:00|135.38|134.98|135.43|135.03|135.44|135.04|135.36|134.96|18
1733580010000|2024-12-07 14:00:10|135.42|135.02|135.42|135.02|135.44|135.04|135.37|134.97|16
1733580020000|2024-12-07 14:00:20|135.43|135.03|135.42|135.02|135.43|135.03|135.42|135.02|6
1733580030000|2024-12-07 14:00:30|135.44|135.04|135.29|134.89|135.44|135.04|135.29|134.89|12
1733580040000|2024-12-07 14:00:40|135.28|134.88|135.3|134.9|135.3|134.9|135.27|134.87|17
1733580050000|2024-12-07 14:00:50|135.31|134.91|135.38|134.98|135.38|134.98|135.31|134.91|9
1733580060000|2024-12-07 14:01:00|135.37|134.97|135.23|134.83|135.38|134.98|135.23|134.83|11
1733580070000|2024-12-07 14:01:10|135.21|134.81|135.19|134.79|135.22|134.82|135.19|134.79|14
1733580080000|2024-12-07 14:01:20|135.2|134.8|135.26|134.86|135.27|134.87|135.19|134.79|6
1733580090000|2024-12-07 14:01:30|135.25|134.85|135.21|134.81|135.26|134.86|135.19|134.79|20
1733580100000|2024-12-07 14:01:40|135.22|134.82|135.19|134.79|135.22|134.82|135.18|134.78|6
1733580110000|2024-12-07 14:01:50|135.17|134.77|135.08|134.68|135.17|134.77|135.07|134.67|18
1733580120000|2024-12-07 14:02:00|135.05|134.65|135.13|134.73|135.13|134.73|135.05|134.65|24
1733580130000|2024-12-07 14:02:10|135.12|134.72|135.18|134.78|135.21|134.81|135.09|134.69|19
1733580140000|2024-12-07 14:02:20|135.19|134.79|135.43|135.03|135.44|135.04|135.13|134.73|17
1733580150000|2024-12-07 14:02:30|135.42|135.02|135.38|134.98|135.43|135.03|135.24|134.84|26
1733580160000|2024-12-07 14:02:40|135.39|134.99|135.33|134.93|135.42|135.02|135.33|134.93|15
1733580170000|2024-12-07 14:02:50|135.37|134.97|135.42|135.02|135.44|135.04|135.36|134.96|22
1733580180000|2024-12-07 14:03:00|135.41|135.01|135.36|134.96|135.41|135.01|135.34|134.94|20
1733580190000|2024-12-07 14:03:10|135.34|134.94|135.25|134.85|135.34|134.94|135.24|134.84|9
1733580200000|2024-12-07 14:03:20|135.26|134.86|135.25|134.85|135.26|134.86|135.25|134.85|2
1733580210000|2024-12-07 14:03:30|135.24|134.84|135.16|134.76|135.24|134.84|135.12|134.72|12
1733580220000|2024-12-07 14:03:40|135.15|134.75|135.03|134.63|135.16|134.76|135.02|134.62|11
1733580230000|2024-12-07 14:03:50|135.04|134.64|135.04|134.64|135.08|134.68|134.98|134.58|19
1733580240000|2024-12-07 14:04:00|135.03|134.63|135.19|134.79|135.19|134.79|135.01|134.61|19
1733580250000|2024-12-07 14:04:10|135.18|134.78|135.16|134.76|135.18|134.78|135.13|134.73|17
1733580260000|2024-12-07 14:04:20|135.15|134.75|135.13|134.73|135.17|134.77|135.13|134.73|18
1733580270000|2024-12-07 14:04:30|135.15|134.75|135.15|134.75|135.18|134.78|135.14|134.74|11
1733580280000|2024-12-07 14:04:40|135.16|134.76|135.19|134.79|135.19|134.79|135.16|134.76|12
1733580290000|2024-12-07 14:04:50|135.18|134.78|135.19|134.79|135.23|134.83|135.18|134.78|17
1733580300000|2024-12-07 14:05:00|135.18|134.78|135.14|134.74|135.19|134.79|135.13|134.73|18
1733580310000|2024-12-07 14:05:10|135.15|134.75|135.19|134.79|135.2|134.8|135.12|134.72|18
1733580320000|2024-12-07 14:05:20|135.2|134.8|135.15|134.75|135.27|134.87|135.14|134.74|16
1733580330000|2024-12-07 14:05:30|135.16|134.76|135.09|134.69|135.16|134.76|135.05|134.65|15
1733580340000|2024-12-07 14:05:40|135|134.6|134.88|134.48|135|134.6|134.87|134.47|16
1733580350000|2024-12-07 14:05:50|134.87|134.47|134.92|134.52|134.92|134.52|134.87|134.47|11
1733580360000|2024-12-07 14:06:00|134.93|134.53|135.07|134.67|135.1|134.7|134.92|134.52|17
1733580370000|2024-12-07 14:06:10|135.04|134.64|135|134.6|135.06|134.66|135|134.6|18
1733580380000|2024-12-07 14:06:20|134.98|134.58|135.02|134.62|135.04|134.64|134.98|134.58|13
1733580390000|2024-12-07 14:06:30|135.06|134.66|134.89|134.49|135.08|134.68|134.89|134.49|27
1733580400000|2024-12-07 14:06:40|134.9|134.5|134.84|134.44|134.92|134.52|134.84|134.44|19
1733580410000|2024-12-07 14:06:50|134.82|134.42|134.85|134.45|134.85|134.45|134.81|134.41|11
1733580420000|2024-12-07 14:07:00|134.87|134.47|134.85|134.45|134.87|134.47|134.83|134.43|14
1733580430000|2024-12-07 14:07:10|134.83|134.43|134.88|134.48|134.89|134.49|134.75|134.35|21
1733580440000|2024-12-07 14:07:20|134.87|134.47|134.88|134.48|134.9|134.5|134.85|134.45|18
1733580450000|2024-12-07 14:07:30|134.87|134.47|134.79|134.39|134.89|134.49|134.79|134.39|20
1733580460000|2024-12-07 14:07:40|134.8|134.4|134.91|134.51|134.91|134.51|134.79|134.39|18
1733580470000|2024-12-07 14:07:50|134.93|134.53|135|134.6|135.01|134.61|134.92|134.52|20
1733580480000|2024-12-07 14:08:00|135.01|134.61|135.06|134.66|135.06|134.66|135.01|134.61|13
1733580490000|2024-12-07 14:08:10|135.08|134.68|135.17|134.77|135.19|134.79|135.08|134.68|21
1733580500000|2024-12-07 14:08:20|135.16|134.76|135.08|134.68|135.17|134.77|135.08|134.68|13
1733580510000|2024-12-07 14:08:30|135.09|134.69|135.14|134.74|135.19|134.79|135.09|134.69|18
1733580520000|2024-12-07 14:08:40|135.15|134.75|135.12|134.72|135.18|134.78|135.1|134.7|10
1733580530000|2024-12-07 14:08:50|135.13|134.73|135.1|134.7|135.13|134.73|135.06|134.66|18
1733580540000|2024-12-07 14:09:00|135.11|134.71|135.1|134.7|135.13|134.73|135.1|134.7|13
1733580550000|2024-12-07 14:09:10|135.08|134.68|135.06|134.66|135.1|134.7|135.01|134.61|20
1733580560000|2024-12-07 14:09:20|135.05|134.65|135.04|134.64|135.05|134.65|135|134.6|12
1733580570000|2024-12-07 14:09:30|135.06|134.66|135.02|134.62|135.09|134.69|135.02|134.62|16
1733580580000|2024-12-07 14:09:40|135.03|134.63|135.09|134.69|135.09|134.69|135.03|134.63|20
1733580590000|2024-12-07 14:09:50|135.1|134.7|135.09|134.69|135.1|134.7|135.08|134.68|19
1733580600000|2024-12-07 14:10:00|135.12|134.72|135.17|134.77|135.18|134.78|135.12|134.72|18
1733580610000|2024-12-07 14:10:10|135.15|134.75|135.08|134.68|135.15|134.75|135.08|134.68|11
1733580620000|2024-12-07 14:10:20|135.07|134.67|135.05|134.65|135.07|134.67|134.98|134.58|15
1733580630000|2024-12-07 14:10:30|135.04|134.64|135.07|134.67|135.1|134.7|135.03|134.63|13
1733580640000|2024-12-07 14:10:40|135.08|134.68|134.99|134.59|135.08|134.68|134.95|134.55|12
1733580650000|2024-12-07 14:10:50|135|134.6|134.87|134.47|135|134.6|134.87|134.47|13
1733580660000|2024-12-07 14:11:00|134.88|134.48|134.87|134.47|134.89|134.49|134.87|134.47|13
1733580670000|2024-12-07 14:11:10|134.86|134.46|134.89|134.49|134.91|134.51|134.81|134.41|19
1733580680000|2024-12-07 14:11:20|134.88|134.48|134.71|134.31|134.88|134.48|134.71|134.31|21
1733580690000|2024-12-07 14:11:30|134.69|134.29|134.69|134.29|134.72|134.32|134.66|134.26|15
1733580700000|2024-12-07 14:11:40|134.68|134.28|134.72|134.32|134.72|134.32|134.64|134.24|13
1733580710000|2024-12-07 14:11:50|134.71|134.31|134.68|134.28|134.72|134.32|134.66|134.26|13
1733580720000|2024-12-07 14:12:00|134.66|134.26|134.63|134.23|134.68|134.28|134.62|134.22|16
1733580730000|2024-12-07 14:12:10|134.64|134.24|134.6|134.2|134.64|134.24|134.6|134.2|10
1733580740000|2024-12-07 14:12:20|134.61|134.21|134.61|134.21|134.61|134.21|134.59|134.19|11
1733580750000|2024-12-07 14:12:30|134.62|134.22|134.59|134.19|134.62|134.22|134.58|134.18|10
1733580760000|2024-12-07 14:12:40|134.58|134.18|134.6|134.2|134.6|134.2|134.52|134.12|18
1733580770000|2024-12-07 14:12:50|134.59|134.19|134.5|134.1|134.59|134.19|134.5|134.1|17
1733580780000|2024-12-07 14:13:00|134.49|134.09|134.36|133.96|134.49|134.09|134.36|133.96|8
1733580790000|2024-12-07 14:13:10|134.35|133.95|134.29|133.89|134.39|133.99|134.28|133.88|15
1733580800000|2024-12-07 14:13:20|134.3|133.9|134.28|133.88|134.3|133.9|134.26|133.86|14
1733580810000|2024-12-07 14:13:30|134.27|133.87|134.31|133.91|134.31|133.91|134.27|133.87|5
1733580820000|2024-12-07 14:13:40|134.32|133.92|134.49|134.09|134.51|134.11|134.32|133.92|20
1733580830000|2024-12-07 14:13:50|134.5|134.1|134.49|134.09|134.54|134.14|134.44|134.04|22
1733580840000|2024-12-07 14:14:00|134.48|134.08|134.39|133.99|134.48|134.08|134.35|133.95|22
1733580850000|2024-12-07 14:14:10|134.4|134|134.39|133.99|134.41|134.01|134.39|133.99|10
1733580860000|2024-12-07 14:14:20|134.38|133.98|134.41|134.01|134.42|134.02|134.33|133.93|21
1733580870000|2024-12-07 14:14:30|134.42|134.02|134.51|134.11|134.53|134.13|134.42|134.02|18
1733580880000|2024-12-07 14:14:40|134.54|134.14|134.6|134.2|134.6|134.2|134.54|134.14|11
1733580890000|2024-12-07 14:14:50|134.59|134.19|134.57|134.17|134.6|134.2|134.55|134.15|18
1733580900000|2024-12-07 14:15:00|134.56|134.16|134.49|134.09|134.57|134.17|134.45|134.05|19
1733580910000|2024-12-07 14:15:10|134.47|134.07|134.48|134.08|134.49|134.09|134.41|134.01|18
1733580920000|2024-12-07 14:15:20|134.47|134.07|134.4|134|134.47|134.07|134.4|134|14
1733580930000|2024-12-07 14:15:30|134.38|133.98|134.39|133.99|134.39|133.99|134.34|133.94|19
1733580940000|2024-12-07 14:15:40|134.4|134|134.55|134.15|134.55|134.15|134.39|133.99|10
1733580950000|2024-12-07 14:15:50|134.53|134.13|134.57|134.17|134.58|134.18|134.52|134.12|10
1733580960000|2024-12-07 14:16:00|134.56|134.16|134.49|134.09|134.56|134.16|134.45|134.05|18
1733580970000|2024-12-07 14:16:10|134.5|134.1|134.43|134.03|134.51|134.11|134.43|134.03|20
1733580980000|2024-12-07 14:16:20|134.41|134.01|134.5|134.1|134.5|134.1|134.41|134.01|15
1733580990000|2024-12-07 14:16:30|134.49|134.09|134.49|134.09|134.5|134.1|134.45|134.05|18
1733581000000|2024-12-07 14:16:40|134.48|134.08|134.45|134.05|134.48|134.08|134.45|134.05|10
1733581010000|2024-12-07 14:16:50|134.44|134.04|134.59|134.19|134.59|134.19|134.43|134.03|18
1733581020000|2024-12-07 14:17:00|134.6|134.2|134.5|134.1|134.61|134.21|134.49|134.09|17
1733581030000|2024-12-07 14:17:10|134.49|134.09|134.4|134|134.49|134.09|134.4|134|19
1733581040000|2024-12-07 14:17:20|134.41|134.01|134.17|133.77|134.41|134.01|134.15|133.75|20
1733581050000|2024-12-07 14:17:30|134.16|133.76|134.21|133.81|134.22|133.82|134.13|133.73|25
1733581060000|2024-12-07 14:17:40|134.2|133.8|134.34|133.94|134.34|133.94|134.19|133.79|18
1733581070000|2024-12-07 14:17:50|134.36|133.96|134.49|134.09|134.55|134.15|134.34|133.94|23
1733581080000|2024-12-07 14:18:00|134.48|134.08|134.66|134.26|134.66|134.26|134.48|134.08|25
1733581090000|2024-12-07 14:18:10|134.67|134.27|134.56|134.16|134.67|134.27|134.53|134.13|19
1733581100000|2024-12-07 14:18:20|134.54|134.14|134.51|134.11|134.61|134.21|134.47|134.07|20
1733581110000|2024-12-07 14:18:30|134.52|134.12|134.62|134.22|134.62|134.22|134.51|134.11|19
1733581120000|2024-12-07 14:18:40|134.68|134.28|134.62|134.22|134.68|134.28|134.58|134.18|17
1733581130000|2024-12-07 14:18:50|134.61|134.21|134.57|134.17|134.64|134.24|134.56|134.16|16
1733581140000|2024-12-07 14:19:00|134.58|134.18|134.75|134.35|134.75|134.35|134.56|134.16|13
1733581150000|2024-12-07 14:19:10|134.74|134.34|134.85|134.45|134.86|134.46|134.72|134.32|21
1733581160000|2024-12-07 14:19:20|134.83|134.43|134.91|134.51|134.91|134.51|134.78|134.38|23
1733581170000|2024-12-07 14:19:30|134.92|134.52|134.91|134.51|134.95|134.55|134.9|134.5|20
1733581180000|2024-12-07 14:19:40|134.9|134.5|134.99|134.59|134.99|134.59|134.89|134.49|24
1733581190000|2024-12-07 14:19:50|135|134.6|135.04|134.64|135.06|134.66|134.99|134.59|19
1733581200000|2024-12-07 14:20:00|135.03|134.63|135|134.6|135.03|134.63|134.99|134.59|10
1733581210000|2024-12-07 14:20:10|135.01|134.61|134.92|134.52|135.04|134.64|134.9|134.5|19
1733581220000|2024-12-07 14:20:20|134.91|134.51|134.96|134.56|134.98|134.58|134.91|134.51|11
1733581230000|2024-12-07 14:20:30|134.98|134.58|134.94|134.54|135.01|134.61|134.93|134.53|14
1733581240000|2024-12-07 14:20:40|134.93|134.53|134.92|134.52|134.95|134.55|134.91|134.51|13
1733581250000|2024-12-07 14:20:50|134.95|134.55|134.91|134.51|134.95|134.55|134.89|134.49|21
1733581260000|2024-12-07 14:21:00|134.89|134.49|134.98|134.58|134.98|134.58|134.87|134.47|19
1733581270000|2024-12-07 14:21:10|134.97|134.57|134.95|134.55|134.98|134.58|134.89|134.49|14
1733581280000|2024-12-07 14:21:20|134.94|134.54|134.98|134.58|134.99|134.59|134.93|134.53|12
1733581290000|2024-12-07 14:21:30|134.99|134.59|134.95|134.55|134.99|134.59|134.93|134.53|14
1733581300000|2024-12-07 14:21:40|134.94|134.54|134.85|134.45|134.96|134.56|134.84|134.44|18
1733581310000|2024-12-07 14:21:50|134.84|134.44|134.97|134.57|134.97|134.57|134.83|134.43|11
1733581320000|2024-12-07 14:22:00|134.96|134.56|134.98|134.58|135|134.6|134.95|134.55|12
1733581330000|2024-12-07 14:22:10|134.97|134.57|134.95|134.55|135.02|134.62|134.95|134.55|17
1733581340000|2024-12-07 14:22:20|134.94|134.54|135|134.6|135|134.6|134.94|134.54|10
1733581350000|2024-12-07 14:22:30|135.01|134.61|134.85|134.45|135.01|134.61|134.85|134.45|15
1733581360000|2024-12-07 14:22:40|134.86|134.46|134.8|134.4|134.91|134.51|134.72|134.32|19
1733581370000|2024-12-07 14:22:50|134.81|134.41|134.85|134.45|134.87|134.47|134.81|134.41|7
1733581380000|2024-12-07 14:23:00|134.84|134.44|134.79|134.39|134.85|134.45|134.79|134.39|14
1733581390000|2024-12-07 14:23:10|134.78|134.38|134.8|134.4|134.81|134.41|134.77|134.37|10
1733581400000|2024-12-07 14:23:20|134.81|134.41|134.74|134.34|134.81|134.41|134.74|134.34|15
1733581410000|2024-12-07 14:23:30|134.75|134.35|134.76|134.36|134.76|134.36|134.74|134.34|8
1733581420000|2024-12-07 14:23:40|134.77|134.37|134.71|134.31|134.77|134.37|134.71|134.31|13
1733581430000|2024-12-07 14:23:50|134.72|134.32|134.81|134.41|134.82|134.42|134.72|134.32|12
1733581440000|2024-12-07 14:24:00|134.8|134.4|134.79|134.39|134.81|134.41|134.76|134.36|14
1733581450000|2024-12-07 14:24:10|134.78|134.38|134.84|134.44|134.85|134.45|134.78|134.38|16
1733581460000|2024-12-07 14:24:20|134.85|134.45|134.85|134.45|134.86|134.46|134.83|134.43|14
1733581470000|2024-12-07 14:24:30|134.86|134.46|134.77|134.37|134.86|134.46|134.72|134.32|19
1733581480000|2024-12-07 14:24:40|134.76|134.36|134.75|134.35|134.77|134.37|134.74|134.34|21
1733581490000|2024-12-07 14:24:50|134.76|134.36|134.74|134.34|134.76|134.36|134.74|134.34|2
1733581500000|2024-12-07 14:25:00|134.75|134.35|134.72|134.32|134.75|134.35|134.68|134.28|12
1733581510000|2024-12-07 14:25:10|134.71|134.31|134.73|134.33|134.77|134.37|134.7|134.3|12
1733581520000|2024-12-07 14:25:20|134.72|134.32|134.74|134.34|134.74|134.34|134.7|134.3|10
1733581530000|2024-12-07 14:25:30|134.73|134.33|134.76|134.36|134.76|134.36|134.73|134.33|4
1733581540000|2024-12-07 14:25:40|134.75|134.35|134.74|134.34|134.75|134.35|134.74|134.34|2
1733581550000|2024-12-07 14:25:50|134.71|134.31|134.75|134.35|134.76|134.36|134.7|134.3|9
1733581560000|2024-12-07 14:26:00|134.76|134.36|134.7|134.3|134.76|134.36|134.7|134.3|17
1733581570000|2024-12-07 14:26:10|134.69|134.29|134.7|134.3|134.74|134.34|134.68|134.28|11
1733581580000|2024-12-07 14:26:20|134.71|134.31|134.7|134.3|134.71|134.31|134.69|134.29|10
1733581590000|2024-12-07 14:26:30|134.68|134.28|134.62|134.22|134.68|134.28|134.61|134.21|11
1733581600000|2024-12-07 14:26:40|134.63|134.23|134.57|134.17|134.64|134.24|134.57|134.17|12
1733581610000|2024-12-07 14:26:50|134.58|134.18|134.49|134.09|134.6|134.2|134.48|134.08|13
1733581620000|2024-12-07 14:27:00|134.5|134.1|134.45|134.05|134.5|134.1|134.44|134.04|16
1733581630000|2024-12-07 14:27:10|134.47|134.07|134.49|134.09|134.53|134.13|134.47|134.07|14
1733581640000|2024-12-07 14:27:20|134.5|134.1|134.52|134.12|134.53|134.13|134.49|134.09|11
1733581650000|2024-12-07 14:27:30|134.51|134.11|134.51|134.11|134.52|134.12|134.48|134.08|11
1733581660000|2024-12-07 14:27:40|134.55|134.15|134.62|134.22|134.62|134.22|134.55|134.15|12
1733581670000|2024-12-07 14:27:50|134.6|134.2|134.64|134.24|134.64|134.24|134.6|134.2|9
1733581680000|2024-12-07 14:28:00|134.68|134.28|134.66|134.26|134.69|134.29|134.64|134.24|12
1733581690000|2024-12-07 14:28:10|134.65|134.25|134.64|134.24|134.68|134.28|134.64|134.24|12
1733581700000|2024-12-07 14:28:20|134.65|134.25|134.7|134.3|134.7|134.3|134.65|134.25|16
1733581710000|2024-12-07 14:28:30|134.69|134.29|134.68|134.28|134.7|134.3|134.64|134.24|17
1733581720000|2024-12-07 14:28:40|134.67|134.27|134.66|134.26|134.68|134.28|134.64|134.24|5
1733581730000|2024-12-07 14:28:50|134.65|134.25|134.66|134.26|134.66|134.26|134.64|134.24|5
1733581740000|2024-12-07 14:29:00|134.64|134.24|134.62|134.22|134.66|134.26|134.58|134.18|14
1733581750000|2024-12-07 14:29:10|134.61|134.21|134.61|134.21|134.62|134.22|134.61|134.21|5
1733581760000|2024-12-07 14:29:20|134.6|134.2|134.61|134.21|134.61|134.21|134.58|134.18|6
1733581770000|2024-12-07 14:29:30|134.6|134.2|134.61|134.21|134.61|134.21|134.6|134.2|4
1733581780000|2024-12-07 14:29:40|134.6|134.2|134.56|134.16|134.6|134.2|134.55|134.15|4
1733581790000|2024-12-07 14:29:50|134.57|134.17|134.57|134.17|134.57|134.17|134.56|134.16|5
1733581800000|2024-12-07 14:30:00|134.56|134.16|134.57|134.17|134.57|134.17|134.56|134.16|8
1733581810000|2024-12-07 14:30:10|134.58|134.18|134.55|134.15|134.6|134.2|134.54|134.14|9
1733581820000|2024-12-07 14:30:20|134.53|134.13|134.51|134.11|134.58|134.18|134.48|134.08|17
1733581830000|2024-12-07 14:30:30|134.5|134.1|134.47|134.07|134.5|134.1|134.46|134.06|11
1733581840000|2024-12-07 14:30:40|134.48|134.08|134.57|134.17|134.57|134.17|134.48|134.08|14
1733581850000|2024-12-07 14:30:50|134.56|134.16|134.7|134.3|134.7|134.3|134.56|134.16|12
1733581860000|2024-12-07 14:31:00|134.68|134.28|134.79|134.39|134.8|134.4|134.68|134.28|9
1733581870000|2024-12-07 14:31:10|134.8|134.4|134.76|134.36|134.8|134.4|134.71|134.31|13
1733581880000|2024-12-07 14:31:20|134.78|134.38|134.77|134.37|134.78|134.38|134.74|134.34|15
1733581890000|2024-12-07 14:31:30|134.78|134.38|134.87|134.47|134.87|134.47|134.78|134.38|12
1733581900000|2024-12-07 14:31:40|134.86|134.46|134.87|134.47|134.87|134.47|134.85|134.45|6
1733581910000|2024-12-07 14:31:50|134.86|134.46|134.81|134.41|134.86|134.46|134.78|134.38|13
1733581920000|2024-12-07 14:32:00|134.82|134.42|134.79|134.39|134.83|134.43|134.78|134.38|20
1733581930000|2024-12-07 14:32:10|134.81|134.41|134.77|134.37|134.81|134.41|134.77|134.37|12
1733581940000|2024-12-07 14:32:20|134.75|134.35|134.9|134.5|134.91|134.51|134.75|134.35|16
1733581950000|2024-12-07 14:32:30|134.89|134.49|134.89|134.49|134.91|134.51|134.84|134.44|15
1733581960000|2024-12-07 14:32:40|134.88|134.48|134.91|134.51|134.95|134.55|134.88|134.48|14
1733581970000|2024-12-07 14:32:50|134.92|134.52|134.89|134.49|134.92|134.52|134.88|134.48|13
1733581980000|2024-12-07 14:33:00|134.88|134.48|134.91|134.51|134.93|134.53|134.85|134.45|18
1733581990000|2024-12-07 14:33:10|134.92|134.52|134.99|134.59|135.03|134.63|134.91|134.51|19
1733582000000|2024-12-07 14:33:20|134.97|134.57|134.98|134.58|134.98|134.58|134.95|134.55|9
1733582010000|2024-12-07 14:33:30|134.97|134.57|134.91|134.51|134.98|134.58|134.91|134.51|12
1733582020000|2024-12-07 14:33:40|134.9|134.5|134.9|134.5|134.92|134.52|134.88|134.48|18
1733582030000|2024-12-07 14:33:50|134.89|134.49|134.91|134.51|134.92|134.52|134.89|134.49|5
1733582040000|2024-12-07 14:34:00|134.92|134.52|134.91|134.51|134.92|134.52|134.89|134.49|9
1733582050000|2024-12-07 14:34:10|134.92|134.52|135.02|134.62|135.02|134.62|134.92|134.52|8
1733582060000|2024-12-07 14:34:20|135.03|134.63|135.02|134.62|135.04|134.64|135.01|134.61|12
1733582070000|2024-12-07 14:34:30|135.01|134.61|135.01|134.61|135.01|134.61|135.01|134.61|1
1733582080000|2024-12-07 14:34:40|135.02|134.62|135.09|134.69|135.09|134.69|135.01|134.61|7
1733582090000|2024-12-07 14:34:50|135.1|134.7|135.09|134.69|135.14|134.74|135.09|134.69|8
1733582100000|2024-12-07 14:35:00|135.1|134.7|135.11|134.71|135.13|134.73|135.08|134.68|15
1733582110000|2024-12-07 14:35:10|135.1|134.7|135.13|134.73|135.14|134.74|135.1|134.7|9
1733582120000|2024-12-07 14:35:20|135.14|134.74|135.09|134.69|135.14|134.74|135.08|134.68|8
1733582130000|2024-12-07 14:35:30|135.08|134.68|135.1|134.7|135.1|134.7|135.08|134.68|3
1733582140000|2024-12-07 14:35:40|135.09|134.69|135.08|134.68|135.1|134.7|135.07|134.67|8
1733582160000|2024-12-07 14:36:00|135.06|134.66|135.1|134.7|135.11|134.71|135.06|134.66|10
1733582170000|2024-12-07 14:36:10|135.09|134.69|135.18|134.78|135.19|134.79|135.09|134.69|11
1733582180000|2024-12-07 14:36:20|135.19|134.79|135.23|134.83|135.27|134.87|135.19|134.79|18
1733582190000|2024-12-07 14:36:30|135.24|134.84|135.27|134.87|135.27|134.87|135.22|134.82|6
1733582200000|2024-12-07 14:36:40|135.26|134.86|135.27|134.87|135.28|134.88|135.25|134.85|6
1733582210000|2024-12-07 14:36:50|135.28|134.88|135.46|135.06|135.46|135.06|135.27|134.87|11
1733582220000|2024-12-07 14:37:00|135.45|135.05|135.48|135.08|135.48|135.08|135.44|135.04|8
1733582230000|2024-12-07 14:37:10|135.5|135.1|135.54|135.14|135.54|135.14|135.48|135.08|11
1733582240000|2024-12-07 14:37:20|135.53|135.13|135.58|135.18|135.58|135.18|135.47|135.07|18
1733582250000|2024-12-07 14:37:30|135.57|135.17|135.58|135.18|135.58|135.18|135.55|135.15|6
1733582260000|2024-12-07 14:37:40|135.56|135.16|135.5|135.1|135.58|135.18|135.49|135.09|12
1733582270000|2024-12-07 14:37:50|135.51|135.11|135.5|135.1|135.52|135.12|135.5|135.1|9
1733582280000|2024-12-07 14:38:00|135.48|135.08|135.48|135.08|135.49|135.09|135.46|135.06|12
1733582290000|2024-12-07 14:38:10|135.46|135.06|135.46|135.06|135.48|135.08|135.46|135.06|10
1733582300000|2024-12-07 14:38:20|135.48|135.08|135.52|135.12|135.52|135.12|135.45|135.05|13
1733582310000|2024-12-07 14:38:30|135.53|135.13|135.5|135.1|135.54|135.14|135.5|135.1|10
1733582320000|2024-12-07 14:38:40|135.49|135.09|135.44|135.04|135.49|135.09|135.41|135.01|13
1733582330000|2024-12-07 14:38:50|135.46|135.06|135.48|135.08|135.48|135.08|135.46|135.06|4
1733582340000|2024-12-07 14:39:00|135.47|135.07|135.5|135.1|135.52|135.12|135.46|135.06|15
1733582360000|2024-12-07 14:39:20|135.51|135.11|135.5|135.1|135.53|135.13|135.5|135.1|14
1733582370000|2024-12-07 14:39:30|135.48|135.08|135.52|135.12|135.52|135.12|135.48|135.08|5
1733582380000|2024-12-07 14:39:40|135.53|135.13|135.54|135.14|135.55|135.15|135.53|135.13|6
1733582390000|2024-12-07 14:39:50|135.55|135.15|135.65|135.25|135.65|135.25|135.54|135.14|7
1733582400000|2024-12-07 14:40:00|135.63|135.23|135.6|135.2|135.63|135.23|135.56|135.16|12
1733582410000|2024-12-07 14:40:10|135.59|135.19|135.6|135.2|135.61|135.21|135.55|135.15|21
1733582420000|2024-12-07 14:40:20|135.61|135.21|135.61|135.21|135.61|135.21|135.6|135.2|9
1733582430000|2024-12-07 14:40:30|135.59|135.19|135.59|135.19|135.59|135.19|135.59|135.19|1
1733582440000|2024-12-07 14:40:40|135.6|135.2|135.62|135.22|135.62|135.22|135.6|135.2|3
1733582450000|2024-12-07 14:40:50|135.63|135.23|135.61|135.21|135.63|135.23|135.61|135.21|7
1733582460000|2024-12-07 14:41:00|135.59|135.19|135.61|135.21|135.62|135.22|135.56|135.16|14
1733582470000|2024-12-07 14:41:10|135.6|135.2|135.59|135.19|135.61|135.21|135.58|135.18|12
1733582480000|2024-12-07 14:41:20|135.58|135.18|135.58|135.18|135.6|135.2|135.57|135.17|12
1733582490000|2024-12-07 14:41:30|135.57|135.17|135.56|135.16|135.58|135.18|135.54|135.14|17
1733582500000|2024-12-07 14:41:40|135.58|135.18|135.6|135.2|135.6|135.2|135.58|135.18|9
1733582510000|2024-12-07 14:41:50|135.59|135.19|135.56|135.16|135.6|135.2|135.55|135.15|11
1733582520000|2024-12-07 14:42:00|135.58|135.18|135.59|135.19|135.6|135.2|135.58|135.18|10
1733582530000|2024-12-07 14:42:10|135.58|135.18|135.56|135.16|135.59|135.19|135.55|135.15|9
1733582540000|2024-12-07 14:42:20|135.58|135.18|135.69|135.29|135.69|135.29|135.58|135.18|13
1733582550000|2024-12-07 14:42:30|135.68|135.28|135.69|135.29|135.69|135.29|135.64|135.24|12
1733582560000|2024-12-07 14:42:40|135.74|135.34|135.69|135.29|135.74|135.34|135.69|135.29|12
1733582570000|2024-12-07 14:42:50|135.7|135.3|135.67|135.27|135.71|135.31|135.67|135.27|10
1733582580000|2024-12-07 14:43:00|135.68|135.28|135.7|135.3|135.71|135.31|135.67|135.27|10
1733582590000|2024-12-07 14:43:10|135.71|135.31|135.81|135.41|135.84|135.44|135.7|135.3|17
1733582600000|2024-12-07 14:43:20|135.8|135.4|135.8|135.4|135.82|135.42|135.78|135.38|13
1733582610000|2024-12-07 14:43:30|135.81|135.41|135.86|135.46|135.86|135.46|135.8|135.4|8
1733582620000|2024-12-07 14:43:40|135.85|135.45|135.76|135.36|135.86|135.46|135.76|135.36|15
1733582630000|2024-12-07 14:43:50|135.77|135.37|135.8|135.4|135.82|135.42|135.75|135.35|12
1733582640000|2024-12-07 14:44:00|135.81|135.41|135.75|135.35|135.81|135.41|135.73|135.33|9
1733582650000|2024-12-07 14:44:10|135.74|135.34|135.8|135.4|135.8|135.4|135.69|135.29|14
1733582660000|2024-12-07 14:44:20|135.79|135.39|135.85|135.45|135.85|135.45|135.79|135.39|8
1733582670000|2024-12-07 14:44:30|135.86|135.46|135.89|135.49|135.9|135.5|135.86|135.46|9
1733582680000|2024-12-07 14:44:40|135.88|135.48|135.83|135.43|135.88|135.48|135.83|135.43|11
1733582690000|2024-12-07 14:44:50|135.82|135.42|135.87|135.47|135.89|135.49|135.81|135.41|9
1733582700000|2024-12-07 14:45:00|135.86|135.46|135.88|135.48|135.88|135.48|135.79|135.39|15
1733582710000|2024-12-07 14:45:10|135.9|135.5|135.8|135.4|135.9|135.5|135.8|135.4|15
1733582720000|2024-12-07 14:45:20|135.79|135.39|135.9|135.5|135.9|135.5|135.77|135.37|23
1733582730000|2024-12-07 14:45:30|135.89|135.49|135.86|135.46|135.9|135.5|135.86|135.46|9
1733582740000|2024-12-07 14:45:40|135.84|135.44|135.69|135.29|135.84|135.44|135.66|135.26|9
1733582750000|2024-12-07 14:45:50|135.67|135.27|135.59|135.19|135.67|135.27|135.59|135.19|4
1733582760000|2024-12-07 14:46:00|135.6|135.2|135.66|135.26|135.73|135.33|135.59|135.19|23
1733582770000|2024-12-07 14:46:10|135.65|135.25|135.69|135.29|135.71|135.31|135.64|135.24|13
1733582780000|2024-12-07 14:46:20|135.68|135.28|135.6|135.2|135.7|135.3|135.59|135.19|21
1733582790000|2024-12-07 14:46:30|135.59|135.19|135.59|135.19|135.67|135.27|135.58|135.18|21
1733582800000|2024-12-07 14:46:40|135.58|135.18|135.58|135.18|135.6|135.2|135.58|135.18|6
1733582810000|2024-12-07 14:46:50|135.64|135.24|135.58|135.18|135.64|135.24|135.58|135.18|3
1733582820000|2024-12-07 14:47:00|135.61|135.21|135.64|135.24|135.68|135.28|135.61|135.21|6
1733582830000|2024-12-07 14:47:10|135.68|135.28|135.7|135.3|135.72|135.32|135.65|135.25|9
1733582840000|2024-12-07 14:47:20|135.71|135.31|135.56|135.16|135.71|135.31|135.56|135.16|8
1733582850000|2024-12-07 14:47:30|135.52|135.12|135.52|135.12|135.52|135.12|135.45|135.05|8
1733582860000|2024-12-07 14:47:40|135.47|135.07|135.47|135.07|135.48|135.08|135.47|135.07|3
1733582870000|2024-12-07 14:47:50|135.45|135.05|135.43|135.03|135.46|135.06|135.37|134.97|8
1733582880000|2024-12-07 14:48:00|135.41|135.01|135.58|135.18|135.6|135.2|135.41|135.01|9
1733582890000|2024-12-07 14:48:10|135.63|135.23|135.5|135.1|135.64|135.24|135.49|135.09|8
1733582900000|2024-12-07 14:48:20|135.51|135.11|135.52|135.12|135.59|135.19|135.51|135.11|6
1733582910000|2024-12-07 14:48:30|135.51|135.11|135.44|135.04|135.51|135.11|135.42|135.02|7
1733582920000|2024-12-07 14:48:40|135.48|135.08|135.45|135.05|135.5|135.1|135.43|135.03|9
1733582930000|2024-12-07 14:48:50|135.43|135.03|135.49|135.09|135.49|135.09|135.43|135.03|5
1733582940000|2024-12-07 14:49:00|135.52|135.12|135.5|135.1|135.52|135.12|135.49|135.09|7
1733582950000|2024-12-07 14:49:10|135.51|135.11|135.4|135|135.51|135.11|135.4|135|6
1733582960000|2024-12-07 14:49:20|135.42|135.02|135.43|135.03|135.46|135.06|135.42|135.02|5
1733582970000|2024-12-07 14:49:30|135.49|135.09|135.43|135.03|135.49|135.09|135.43|135.03|8
1733582980000|2024-12-07 14:49:40|135.41|135.01|135.41|135.01|135.41|135.01|135.39|134.99|16
1733582990000|2024-12-07 14:49:50|135.4|135|135.41|135.01|135.42|135.02|135.4|135|11
1733583000000|2024-12-07 14:50:00|135.4|135|135.4|135|135.41|135.01|135.4|135|11
1733583010000|2024-12-07 14:50:10|135.41|135.01|135.39|134.99|135.41|135.01|135.39|134.99|16
1733583020000|2024-12-07 14:50:20|135.38|134.98|135.39|134.99|135.4|135|135.38|134.98|6
1733583030000|2024-12-07 14:50:30|135.4|135|135.46|135.06|135.49|135.09|135.4|135|15
1733583040000|2024-12-07 14:50:40|135.47|135.07|135.42|135.02|135.5|135.1|135.39|134.99|22
1733583050000|2024-12-07 14:50:50|135.47|135.07|135.47|135.07|135.47|135.07|135.4|135|17
1733583060000|2024-12-07 14:51:00|135.48|135.08|135.48|135.08|135.52|135.12|135.46|135.06|16
1733583070000|2024-12-07 14:51:10|135.46|135.06|135.57|135.17|135.57|135.17|135.44|135.04|16
1733583080000|2024-12-07 14:51:20|135.56|135.16|135.47|135.07|135.56|135.16|135.47|135.07|14
1733583090000|2024-12-07 14:51:30|135.46|135.06|135.46|135.06|135.48|135.08|135.45|135.05|6
1733583100000|2024-12-07 14:51:40|135.44|135.04|135.45|135.05|135.45|135.05|135.4|135|15
1733583110000|2024-12-07 14:51:50|135.46|135.06|135.47|135.07|135.48|135.08|135.44|135.04|17
1733583120000|2024-12-07 14:52:00|135.48|135.08|135.46|135.06|135.57|135.17|135.46|135.06|23
1733583130000|2024-12-07 14:52:10|135.47|135.07|135.46|135.06|135.47|135.07|135.45|135.05|9
1733583140000|2024-12-07 14:52:20|135.45|135.05|135.45|135.05|135.46|135.06|135.44|135.04|7
1733583150000|2024-12-07 14:52:30|135.48|135.08|135.29|134.89|135.48|135.08|135.29|134.89|15
1733583160000|2024-12-07 14:52:40|135.28|134.88|135.39|134.99|135.4|135|135.27|134.87|19
1733583170000|2024-12-07 14:52:50|135.4|135|135.31|134.91|135.42|135.02|135.31|134.91|15
1733583180000|2024-12-07 14:53:00|135.3|134.9|135.37|134.97|135.37|134.97|135.29|134.89|10
1733583190000|2024-12-07 14:53:10|135.36|134.96|135.31|134.91|135.37|134.97|135.31|134.91|7
1733583200000|2024-12-07 14:53:20|135.32|134.92|135.41|135.01|135.41|135.01|135.32|134.92|10
1733583210000|2024-12-07 14:53:30|135.42|135.02|135.37|134.97|135.46|135.06|135.37|134.97|16
1733583220000|2024-12-07 14:53:40|135.38|134.98|135.37|134.97|135.39|134.99|135.35|134.95|15
1733583230000|2024-12-07 14:53:50|135.38|134.98|135.33|134.93|135.39|134.99|135.33|134.93|18
1733583240000|2024-12-07 14:54:00|135.34|134.94|135.32|134.92|135.35|134.95|135.27|134.87|14
1733583250000|2024-12-07 14:54:10|135.33|134.93|135.29|134.89|135.33|134.93|135.27|134.87|13
1733583260000|2024-12-07 14:54:20|135.28|134.88|135.32|134.92|135.33|134.93|135.27|134.87|13
1733583270000|2024-12-07 14:54:30|135.33|134.93|135.37|134.97|135.37|134.97|135.3|134.9|19
1733583280000|2024-12-07 14:54:40|135.36|134.96|135.41|135.01|135.41|135.01|135.36|134.96|10
1733583290000|2024-12-07 14:54:50|135.4|135|135.36|134.96|135.4|135|135.36|134.96|6
1733583300000|2024-12-07 14:55:00|135.35|134.95|135.37|134.97|135.37|134.97|135.35|134.95|9
1733583310000|2024-12-07 14:55:10|135.36|134.96|135.31|134.91|135.36|134.96|135.29|134.89|8
1733583320000|2024-12-07 14:55:20|135.32|134.92|135.33|134.93|135.37|134.97|135.32|134.92|13
1733583330000|2024-12-07 14:55:30|135.35|134.95|135.4|135|135.4|135|135.35|134.95|6
1733583340000|2024-12-07 14:55:40|135.39|134.99|135.33|134.93|135.39|134.99|135.32|134.92|7
1733583350000|2024-12-07 14:55:50|135.35|134.95|135.45|135.05|135.45|135.05|135.35|134.95|9
1733583360000|2024-12-07 14:56:00|135.46|135.06|135.51|135.11|135.51|135.11|135.46|135.06|11
1733583370000|2024-12-07 14:56:10|135.5|135.1|135.54|135.14|135.58|135.18|135.5|135.1|14
1733583380000|2024-12-07 14:56:20|135.55|135.15|135.47|135.07|135.56|135.16|135.46|135.06|17
1733583390000|2024-12-07 14:56:30|135.48|135.08|135.48|135.08|135.48|135.08|135.46|135.06|10
1733583400000|2024-12-07 14:56:40|135.47|135.07|135.38|134.98|135.47|135.07|135.37|134.97|10
1733583410000|2024-12-07 14:56:50|135.39|134.99|135.46|135.06|135.46|135.06|135.38|134.98|14
1733583420000|2024-12-07 14:57:00|135.47|135.07|135.48|135.08|135.49|135.09|135.46|135.06|5
1733583430000|2024-12-07 14:57:10|135.49|135.09|135.42|135.02|135.49|135.09|135.42|135.02|10
1733583440000|2024-12-07 14:57:20|135.44|135.04|135.49|135.09|135.5|135.1|135.44|135.04|16
1733583450000|2024-12-07 14:57:30|135.48|135.08|135.5|135.1|135.51|135.11|135.43|135.03|12
1733583460000|2024-12-07 14:57:40|135.51|135.11|135.49|135.09|135.52|135.12|135.48|135.08|9
1733583470000|2024-12-07 14:57:50|135.5|135.1|135.5|135.1|135.51|135.11|135.48|135.08|15
1733583480000|2024-12-07 14:58:00|135.49|135.09|135.48|135.08|135.51|135.11|135.48|135.08|15
1733583490000|2024-12-07 14:58:10|135.49|135.09|135.46|135.06|135.49|135.09|135.46|135.06|9
1733583500000|2024-12-07 14:58:20|135.45|135.05|135.45|135.05|135.45|135.05|135.45|135.05|1
1733583510000|2024-12-07 14:58:30|135.44|135.04|135.46|135.06|135.48|135.08|135.43|135.03|14
1733583520000|2024-12-07 14:58:40|135.45|135.05|135.42|135.02|135.46|135.06|135.42|135.02|16
1733583530000|2024-12-07 14:58:50|135.41|135.01|135.42|135.02|135.42|135.02|135.41|135.01|6
1733583540000|2024-12-07 14:59:00|135.44|135.04|135.44|135.04|135.47|135.07|135.42|135.02|18
1733583550000|2024-12-07 14:59:10|135.45|135.05|135.34|134.94|135.45|135.05|135.3|134.9|16
1733583560000|2024-12-07 14:59:20|135.33|134.93|135.34|134.94|135.37|134.97|135.32|134.92|13
1733583570000|2024-12-07 14:59:30|135.35|134.95|135.32|134.92|135.35|134.95|135.31|134.91|22
1733583580000|2024-12-07 14:59:40|135.31|134.91|135.29|134.89|135.32|134.92|135.25|134.85|12
1733583590000|2024-12-07 14:59:50|135.3|134.9|135.31|134.91|135.31|134.91|135.3|134.9|4
1733583600000|2024-12-07 15:00:00|135.3|134.9|135.27|134.87|135.31|134.91|135.21|134.81|16
1733583610000|2024-12-07 15:00:10|135.29|134.89|135.27|134.87|135.29|134.89|135.21|134.81|14
1733583620000|2024-12-07 15:00:20|135.26|134.86|135.3|134.9|135.31|134.91|135.25|134.85|11
1733583630000|2024-12-07 15:00:30|135.29|134.89|135.25|134.85|135.31|134.91|135.24|134.84|15
1733583640000|2024-12-07 15:00:40|135.24|134.84|135.26|134.86|135.27|134.87|135.23|134.83|10
1733583650000|2024-12-07 15:00:50|135.27|134.87|135.23|134.83|135.27|134.87|135.23|134.83|4
1733583660000|2024-12-07 15:01:00|135.24|134.84|135.28|134.88|135.31|134.91|135.24|134.84|9
1733583670000|2024-12-07 15:01:10|135.29|134.89|135.27|134.87|135.31|134.91|135.27|134.87|13
1733583680000|2024-12-07 15:01:20|135.29|134.89|135.27|134.87|135.31|134.91|135.26|134.86|15
1733583690000|2024-12-07 15:01:30|135.26|134.86|135.33|134.93|135.33|134.93|135.26|134.86|13
1733583700000|2024-12-07 15:01:40|135.32|134.92|135.38|134.98|135.42|135.02|135.31|134.91|22
1733583710000|2024-12-07 15:01:50|135.37|134.97|135.42|135.02|135.42|135.02|135.32|134.92|12
1733583720000|2024-12-07 15:02:00|135.44|135.04|135.5|135.1|135.5|135.1|135.41|135.01|18
1733583730000|2024-12-07 15:02:10|135.48|135.08|135.46|135.06|135.49|135.09|135.43|135.03|15
1733583740000|2024-12-07 15:02:20|135.45|135.05|135.38|134.98|135.45|135.05|135.38|134.98|17
1733583750000|2024-12-07 15:02:30|135.36|134.96|135.36|134.96|135.43|135.03|135.35|134.95|21
1733583760000|2024-12-07 15:02:40|135.37|134.97|135.35|134.95|135.39|134.99|135.34|134.94|12
1733583770000|2024-12-07 15:02:50|135.34|134.94|135.29|134.89|135.34|134.94|135.29|134.89|14
1733583780000|2024-12-07 15:03:00|135.27|134.87|135.27|134.87|135.32|134.92|135.27|134.87|11
1733583790000|2024-12-07 15:03:10|135.26|134.86|135.27|134.87|135.27|134.87|135.23|134.83|12
1733583800000|2024-12-07 15:03:20|135.24|134.84|135.23|134.83|135.27|134.87|135.23|134.83|12
1733583810000|2024-12-07 15:03:30|135.24|134.84|135.24|134.84|135.24|134.84|135.22|134.82|11
1733583820000|2024-12-07 15:03:40|135.23|134.83|135.33|134.93|135.33|134.93|135.23|134.83|7
1733583830000|2024-12-07 15:03:50|135.32|134.92|135.22|134.82|135.32|134.92|135.22|134.82|14
1733583840000|2024-12-07 15:04:00|135.23|134.83|135.05|134.65|135.23|134.83|135.05|134.65|12
1733583850000|2024-12-07 15:04:10|135.06|134.66|135.06|134.66|135.08|134.68|135.04|134.64|8
1733583860000|2024-12-07 15:04:20|135.08|134.68|135.04|134.64|135.08|134.68|135.02|134.62|11
1733583870000|2024-12-07 15:04:30|135.06|134.66|135.14|134.74|135.14|134.74|135.05|134.65|11
1733583880000|2024-12-07 15:04:40|135.15|134.75|135.15|134.75|135.15|134.75|135.14|134.74|5
1733583890000|2024-12-07 15:04:50|135.16|134.76|135.15|134.75|135.17|134.77|135.14|134.74|6
1733583900000|2024-12-07 15:05:00|135.16|134.76|135.21|134.81|135.21|134.81|135.14|134.74|9
1733583910000|2024-12-07 15:05:10|135.2|134.8|135.2|134.8|135.21|134.81|135.2|134.8|9
1733583920000|2024-12-07 15:05:20|135.19|134.79|135.35|134.95|135.39|134.99|135.19|134.79|20
1733583930000|2024-12-07 15:05:30|135.33|134.93|135.37|134.97|135.37|134.97|135.33|134.93|7
1733583940000|2024-12-07 15:05:40|135.38|134.98|135.36|134.96|135.38|134.98|135.36|134.96|11
1733583950000|2024-12-07 15:05:50|135.37|134.97|135.31|134.91|135.37|134.97|135.29|134.89|16
1733583960000|2024-12-07 15:06:00|135.3|134.9|135.27|134.87|135.33|134.93|135.27|134.87|12
1733583970000|2024-12-07 15:06:10|135.24|134.84|135.3|134.9|135.31|134.91|135.23|134.83|12
1733583980000|2024-12-07 15:06:20|135.31|134.91|135.42|135.02|135.46|135.06|135.31|134.91|22
1733583990000|2024-12-07 15:06:30|135.43|135.03|135.46|135.06|135.49|135.09|135.38|134.98|14
1733584000000|2024-12-07 15:06:40|135.47|135.07|135.49|135.09|135.51|135.11|135.47|135.07|16
1733584010000|2024-12-07 15:06:50|135.5|135.1|135.64|135.24|135.64|135.24|135.5|135.1|14
1733584020000|2024-12-07 15:07:00|135.63|135.23|135.69|135.29|135.69|135.29|135.63|135.23|11
1733584030000|2024-12-07 15:07:10|135.7|135.3|135.67|135.27|135.75|135.35|135.67|135.27|14
1733584040000|2024-12-07 15:07:20|135.68|135.28|135.71|135.31|135.71|135.31|135.67|135.27|15
1733584050000|2024-12-07 15:07:30|135.7|135.3|135.74|135.34|135.74|135.34|135.69|135.29|7
1733584060000|2024-12-07 15:07:40|135.73|135.33|135.73|135.33|135.75|135.35|135.72|135.32|13
1733584070000|2024-12-07 15:07:50|135.72|135.32|135.77|135.37|135.78|135.38|135.72|135.32|8
1733584080000|2024-12-07 15:08:00|135.78|135.38|135.86|135.46|135.87|135.47|135.77|135.37|16
1733584090000|2024-12-07 15:08:10|135.87|135.47|135.86|135.46|135.88|135.48|135.85|135.45|8
1733584100000|2024-12-07 15:08:20|135.85|135.45|135.87|135.47|135.89|135.49|135.85|135.45|9
1733584110000|2024-12-07 15:08:30|135.88|135.48|135.89|135.49|135.89|135.49|135.86|135.46|5
1733584120000|2024-12-07 15:08:40|135.93|135.53|135.93|135.53|135.93|135.53|135.92|135.52|5
1733584130000|2024-12-07 15:08:50|135.94|135.54|135.87|135.47|135.94|135.54|135.87|135.47|8
1733584140000|2024-12-07 15:09:00|135.86|135.46|135.82|135.42|135.9|135.5|135.82|135.42|10
1733584150000|2024-12-07 15:09:10|135.79|135.39|135.81|135.41|135.84|135.44|135.79|135.39|15
1733584160000|2024-12-07 15:09:20|135.8|135.4|135.72|135.32|135.81|135.41|135.72|135.32|9
1733584170000|2024-12-07 15:09:30|135.73|135.33|135.79|135.39|135.79|135.39|135.72|135.32|11
1733584180000|2024-12-07 15:09:40|135.78|135.38|135.73|135.33|135.79|135.39|135.73|135.33|6
1733584190000|2024-12-07 15:09:50|135.72|135.32|135.72|135.32|135.73|135.33|135.71|135.31|9
1733584200000|2024-12-07 15:10:00|135.71|135.31|135.73|135.33|135.73|135.33|135.71|135.31|3
1733584210000|2024-12-07 15:10:10|135.75|135.35|135.7|135.3|135.75|135.35|135.69|135.29|9
1733584220000|2024-12-07 15:10:20|135.69|135.29|135.6|135.2|135.69|135.29|135.6|135.2|5
1733584230000|2024-12-07 15:10:30|135.59|135.19|135.54|135.14|135.6|135.2|135.51|135.11|14
1733584240000|2024-12-07 15:10:40|135.57|135.17|135.56|135.16|135.59|135.19|135.56|135.16|10
1733584250000|2024-12-07 15:10:50|135.57|135.17|135.57|135.17|135.61|135.21|135.56|135.16|11
1733584260000|2024-12-07 15:11:00|135.56|135.16|135.45|135.05|135.56|135.16|135.44|135.04|16
1733584270000|2024-12-07 15:11:10|135.44|135.04|135.45|135.05|135.46|135.06|135.44|135.04|6
1733584280000|2024-12-07 15:11:20|135.44|135.04|135.41|135.01|135.44|135.04|135.4|135|4
1733584290000|2024-12-07 15:11:30|135.43|135.03|135.36|134.96|135.45|135.05|135.36|134.96|10
1733584300000|2024-12-07 15:11:40|135.37|134.97|135.38|134.98|135.4|135|135.36|134.96|7
1733584310000|2024-12-07 15:11:50|135.37|134.97|135.43|135.03|135.44|135.04|135.37|134.97|11
1733584320000|2024-12-07 15:12:00|135.44|135.04|135.36|134.96|135.45|135.05|135.36|134.96|13
1733584330000|2024-12-07 15:12:10|135.35|134.95|135.39|134.99|135.41|135.01|135.35|134.95|12
1733584340000|2024-12-07 15:12:20|135.38|134.98|135.41|135.01|135.41|135.01|135.36|134.96|10
1733584350000|2024-12-07 15:12:30|135.4|135|135.31|134.91|135.4|135|135.31|134.91|7
1733584360000|2024-12-07 15:12:40|135.3|134.9|135.25|134.85|135.31|134.91|135.25|134.85|11
1733584370000|2024-12-07 15:12:50|135.24|134.84|135.2|134.8|135.24|134.84|135.2|134.8|7
1733584380000|2024-12-07 15:13:00|135.19|134.79|135.14|134.74|135.2|134.8|135.14|134.74|10
1733584390000|2024-12-07 15:13:10|135.12|134.72|135.21|134.81|135.21|134.81|135.12|134.72|10
1733584400000|2024-12-07 15:13:20|135.22|134.82|135.25|134.85|135.27|134.87|135.22|134.82|12
1733584410000|2024-12-07 15:13:30|135.23|134.83|135.25|134.85|135.27|134.87|135.22|134.82|14
1733584420000|2024-12-07 15:13:40|135.26|134.86|135.27|134.87|135.27|134.87|135.25|134.85|5
1733584430000|2024-12-07 15:13:50|135.28|134.88|135.35|134.95|135.35|134.95|135.26|134.86|9
1733584440000|2024-12-07 15:14:00|135.34|134.94|135.35|134.95|135.36|134.96|135.33|134.93|6
1733584450000|2024-12-07 15:14:10|135.34|134.94|135.29|134.89|135.35|134.95|135.29|134.89|9
1733584460000|2024-12-07 15:14:20|135.28|134.88|135.31|134.91|135.31|134.91|135.25|134.85|22
1733584470000|2024-12-07 15:14:30|135.32|134.92|135.27|134.87|135.32|134.92|135.27|134.87|6
1733584480000|2024-12-07 15:14:40|135.25|134.85|135.21|134.81|135.25|134.85|135.21|134.81|10
1733584490000|2024-12-07 15:14:50|135.22|134.82|135.19|134.79|135.22|134.82|135.19|134.79|3
1733584500000|2024-12-07 15:15:00|135.18|134.78|135.12|134.72|135.18|134.78|135.12|134.72|16
1733584510000|2024-12-07 15:15:10|135.08|134.68|134.97|134.57|135.08|134.68|134.97|134.57|14
1733584520000|2024-12-07 15:15:20|134.98|134.58|134.9|134.5|134.98|134.58|134.88|134.48|12
1733584530000|2024-12-07 15:15:30|134.91|134.51|134.85|134.45|134.97|134.57|134.81|134.41|15
1733584540000|2024-12-07 15:15:40|134.84|134.44|134.83|134.43|134.84|134.44|134.81|134.41|15
1733584550000|2024-12-07 15:15:50|134.84|134.44|134.87|134.47|134.87|134.47|134.83|134.43|4
1733584560000|2024-12-07 15:16:00|134.88|134.48|134.85|134.45|134.92|134.52|134.83|134.43|15
1733584570000|2024-12-07 15:16:10|134.86|134.46|134.88|134.48|134.89|134.49|134.83|134.43|14
1733584580000|2024-12-07 15:16:20|134.89|134.49|134.81|134.41|134.9|134.5|134.81|134.41|16
1733584590000|2024-12-07 15:16:30|134.79|134.39|134.78|134.38|134.79|134.39|134.75|134.35|8
1733584600000|2024-12-07 15:16:40|134.79|134.39|134.81|134.41|134.81|134.41|134.75|134.35|10
1733584610000|2024-12-07 15:16:50|134.82|134.42|134.65|134.25|134.82|134.42|134.64|134.24|13
1733584620000|2024-12-07 15:17:00|134.66|134.26|134.55|134.15|134.66|134.26|134.54|134.14|21
1733584630000|2024-12-07 15:17:10|134.54|134.14|134.52|134.12|134.56|134.16|134.51|134.11|15
1733584640000|2024-12-07 15:17:20|134.51|134.11|134.61|134.21|134.61|134.21|134.51|134.11|14
1733584650000|2024-12-07 15:17:30|134.59|134.19|134.59|134.19|134.59|134.19|134.54|134.14|11
1733584660000|2024-12-07 15:17:40|134.6|134.2|134.66|134.26|134.69|134.29|134.6|134.2|11
1733584670000|2024-12-07 15:17:50|134.67|134.27|134.78|134.38|134.81|134.41|134.67|134.27|14
1733584680000|2024-12-07 15:18:00|134.77|134.37|134.81|134.41|134.81|134.41|134.74|134.34|9
1733584690000|2024-12-07 15:18:10|134.82|134.42|134.9|134.5|134.91|134.51|134.81|134.41|21
1733584700000|2024-12-07 15:18:20|134.89|134.49|134.76|134.36|134.91|134.51|134.74|134.34|20
1733584710000|2024-12-07 15:18:30|134.75|134.35|134.72|134.32|134.77|134.37|134.72|134.32|16
1733584720000|2024-12-07 15:18:40|134.73|134.33|134.79|134.39|134.8|134.4|134.73|134.33|13
1733584730000|2024-12-07 15:18:50|134.81|134.41|134.88|134.48|134.89|134.49|134.79|134.39|13
1733584740000|2024-12-07 15:19:00|134.89|134.49|134.87|134.47|134.92|134.52|134.87|134.47|13
1733584750000|2024-12-07 15:19:10|134.86|134.46|134.78|134.38|134.86|134.46|134.77|134.37|13
1733584760000|2024-12-07 15:19:20|134.77|134.37|134.64|134.24|134.77|134.37|134.64|134.24|15
1733584770000|2024-12-07 15:19:30|134.65|134.25|134.7|134.3|134.7|134.3|134.64|134.24|20
1733584780000|2024-12-07 15:19:40|134.69|134.29|134.65|134.25|134.7|134.3|134.64|134.24|8
1733584790000|2024-12-07 15:19:50|134.66|134.26|134.72|134.32|134.72|134.32|134.66|134.26|13
1733584800000|2024-12-07 15:20:00|134.71|134.31|134.64|134.24|134.71|134.31|134.62|134.22|15
1733584810000|2024-12-07 15:20:10|134.62|134.22|134.53|134.13|134.66|134.26|134.53|134.13|17
1733584820000|2024-12-07 15:20:20|134.5|134.1|134.5|134.1|134.53|134.13|134.49|134.09|11
1733584830000|2024-12-07 15:20:30|134.51|134.11|134.56|134.16|134.56|134.16|134.45|134.05|15
1733584840000|2024-12-07 15:20:40|134.57|134.17|134.57|134.17|134.58|134.18|134.52|134.12|15
1733584850000|2024-12-07 15:20:50|134.55|134.15|134.54|134.14|134.55|134.15|134.52|134.12|9
1733584860000|2024-12-07 15:21:00|134.55|134.15|134.59|134.19|134.6|134.2|134.53|134.13|18
1733584870000|2024-12-07 15:21:10|134.58|134.18|134.58|134.18|134.64|134.24|134.55|134.15|20
1733584880000|2024-12-07 15:21:20|134.6|134.2|134.6|134.2|134.67|134.27|134.59|134.19|15
1733584890000|2024-12-07 15:21:30|134.59|134.19|134.58|134.18|134.59|134.19|134.56|134.16|14
1733584900000|2024-12-07 15:21:40|134.6|134.2|134.6|134.2|134.62|134.22|134.58|134.18|21
1733584910000|2024-12-07 15:21:50|134.61|134.21|134.66|134.26|134.69|134.29|134.6|134.2|14
1733584920000|2024-12-07 15:22:00|134.67|134.27|134.68|134.28|134.72|134.32|134.67|134.27|14
1733584930000|2024-12-07 15:22:10|134.69|134.29|134.78|134.38|134.78|134.38|134.69|134.29|13
1733584940000|2024-12-07 15:22:20|134.79|134.39|134.78|134.38|134.79|134.39|134.73|134.33|10
1733584950000|2024-12-07 15:22:30|134.77|134.37|134.81|134.41|134.81|134.41|134.76|134.36|12
1733584960000|2024-12-07 15:22:40|134.8|134.4|134.81|134.41|134.81|134.41|134.79|134.39|4
1733584970000|2024-12-07 15:22:50|134.8|134.4|134.89|134.49|134.89|134.49|134.78|134.38|15
1733584980000|2024-12-07 15:23:00|134.9|134.5|134.91|134.51|134.95|134.55|134.9|134.5|12
1733584990000|2024-12-07 15:23:10|134.92|134.52|134.97|134.57|134.97|134.57|134.92|134.52|9
1733585000000|2024-12-07 15:23:20|134.96|134.56|135.01|134.61|135.01|134.61|134.96|134.56|4
1733585010000|2024-12-07 15:23:30|135|134.6|134.89|134.49|135|134.6|134.89|134.49|14
1733585020000|2024-12-07 15:23:40|134.88|134.48|134.87|134.47|134.93|134.53|134.86|134.46|15
1733585030000|2024-12-07 15:23:50|134.88|134.48|134.86|134.46|134.89|134.49|134.83|134.43|10
1733585040000|2024-12-07 15:24:00|134.87|134.47|134.85|134.45|134.87|134.47|134.83|134.43|15
1733585050000|2024-12-07 15:24:10|134.87|134.47|134.81|134.41|134.87|134.47|134.8|134.4|10
1733585060000|2024-12-07 15:24:20|134.82|134.42|134.8|134.4|134.82|134.42|134.78|134.38|12
1733585070000|2024-12-07 15:24:30|134.81|134.41|134.76|134.36|134.83|134.43|134.71|134.31|16
1733585080000|2024-12-07 15:24:40|134.77|134.37|134.87|134.47|134.88|134.48|134.76|134.36|14
1733585090000|2024-12-07 15:24:50|134.88|134.48|134.81|134.41|134.89|134.49|134.79|134.39|14
1733585100000|2024-12-07 15:25:00|134.79|134.39|134.85|134.45|134.85|134.45|134.79|134.39|10
1733585110000|2024-12-07 15:25:10|134.86|134.46|134.78|134.38|134.88|134.48|134.72|134.32|21
1733585120000|2024-12-07 15:25:20|134.77|134.37|134.81|134.41|134.82|134.42|134.75|134.35|19
1733585130000|2024-12-07 15:25:30|134.82|134.42|134.9|134.5|134.9|134.5|134.82|134.42|9
1733585140000|2024-12-07 15:25:40|134.89|134.49|134.91|134.51|134.98|134.58|134.89|134.49|9
1733585150000|2024-12-07 15:25:50|134.92|134.52|134.83|134.43|134.93|134.53|134.83|134.43|16
1733585160000|2024-12-07 15:26:00|134.85|134.45|134.91|134.51|134.91|134.51|134.84|134.44|12
1733585170000|2024-12-07 15:26:10|134.89|134.49|134.85|134.45|134.91|134.51|134.83|134.43|22
1733585180000|2024-12-07 15:26:20|134.87|134.47|134.87|134.47|134.88|134.48|134.84|134.44|14
1733585190000|2024-12-07 15:26:30|134.86|134.46|134.85|134.45|134.86|134.46|134.83|134.43|7
1733585200000|2024-12-07 15:26:40|134.86|134.46|134.84|134.44|134.87|134.47|134.84|134.44|6
1733585210000|2024-12-07 15:26:50|134.87|134.47|134.8|134.4|134.88|134.48|134.8|134.4|10
1733585220000|2024-12-07 15:27:00|134.79|134.39|134.82|134.42|134.82|134.42|134.79|134.39|14
1733585230000|2024-12-07 15:27:10|134.81|134.41|134.74|134.34|134.84|134.44|134.74|134.34|24
1733585240000|2024-12-07 15:27:20|134.75|134.35|134.58|134.18|134.75|134.35|134.58|134.18|17
1733585250000|2024-12-07 15:27:30|134.56|134.16|134.58|134.18|134.6|134.2|134.53|134.13|19
1733585260000|2024-12-07 15:27:40|134.56|134.16|134.57|134.17|134.57|134.17|134.48|134.08|22
1733585270000|2024-12-07 15:27:50|134.58|134.18|134.57|134.17|134.63|134.23|134.56|134.16|18
1733585280000|2024-12-07 15:28:00|134.56|134.16|134.62|134.22|134.62|134.22|134.56|134.16|19
1733585290000|2024-12-07 15:28:10|134.7|134.3|134.74|134.34|134.77|134.37|134.68|134.28|22
1733585300000|2024-12-07 15:28:20|134.75|134.35|134.73|134.33|134.76|134.36|134.73|134.33|12
1733585310000|2024-12-07 15:28:30|134.74|134.34|134.83|134.43|134.87|134.47|134.74|134.34|14
1733585320000|2024-12-07 15:28:40|134.84|134.44|134.85|134.45|134.86|134.46|134.83|134.43|10
1733585330000|2024-12-07 15:28:50|134.87|134.47|134.9|134.5|134.9|134.5|134.85|134.45|10
1733585340000|2024-12-07 15:29:00|134.89|134.49|134.84|134.44|134.89|134.49|134.83|134.43|15
1733585350000|2024-12-07 15:29:10|134.83|134.43|134.85|134.45|134.86|134.46|134.83|134.43|5
1733585360000|2024-12-07 15:29:20|134.86|134.46|134.86|134.46|134.87|134.47|134.85|134.45|7
1733585370000|2024-12-07 15:29:30|134.83|134.43|134.8|134.4|134.85|134.45|134.8|134.4|13
1733585380000|2024-12-07 15:29:40|134.77|134.37|134.75|134.35|134.79|134.39|134.73|134.33|18
1733585390000|2024-12-07 15:29:50|134.76|134.36|134.76|134.36|134.77|134.37|134.74|134.34|16
1733585400000|2024-12-07 15:30:00|134.75|134.35|134.7|134.3|134.75|134.35|134.68|134.28|17
1733585410000|2024-12-07 15:30:10|134.71|134.31|134.64|134.24|134.71|134.31|134.64|134.24|15
1733585420000|2024-12-07 15:30:20|134.66|134.26|134.65|134.25|134.66|134.26|134.64|134.24|12
1733585430000|2024-12-07 15:30:30|134.64|134.24|134.66|134.26|134.66|134.26|134.64|134.24|11
1733585440000|2024-12-07 15:30:40|134.67|134.27|134.6|134.2|134.67|134.27|134.59|134.19|10
1733585450000|2024-12-07 15:30:50|134.61|134.21|134.59|134.19|134.61|134.21|134.59|134.19|3
1733585460000|2024-12-07 15:31:00|134.6|134.2|134.65|134.25|134.66|134.26|134.6|134.2|14
1733585470000|2024-12-07 15:31:10|134.66|134.26|134.6|134.2|134.67|134.27|134.6|134.2|7
1733585480000|2024-12-07 15:31:20|134.59|134.19|134.59|134.19|134.6|134.2|134.51|134.11|15
1733585490000|2024-12-07 15:31:30|134.58|134.18|134.66|134.26|134.67|134.27|134.58|134.18|10
1733585500000|2024-12-07 15:31:40|134.67|134.27|134.79|134.39|134.79|134.39|134.67|134.27|14
1733585510000|2024-12-07 15:31:50|134.8|134.4|134.92|134.52|134.92|134.52|134.8|134.4|11
1733585520000|2024-12-07 15:32:00|134.93|134.53|134.91|134.51|135.11|134.71|134.91|134.51|26
1733585530000|2024-12-07 15:32:10|134.9|134.5|134.85|134.45|134.92|134.52|134.85|134.45|18
1733585540000|2024-12-07 15:32:20|134.86|134.46|134.85|134.45|134.87|134.47|134.77|134.37|19
1733585550000|2024-12-07 15:32:30|134.86|134.46|134.87|134.47|134.88|134.48|134.85|134.45|8
1733585560000|2024-12-07 15:32:40|134.88|134.48|134.87|134.47|134.89|134.49|134.85|134.45|7
1733585570000|2024-12-07 15:32:50|134.88|134.48|134.94|134.54|134.98|134.58|134.88|134.48|18
1733585580000|2024-12-07 15:33:00|134.89|134.49|135|134.6|135.03|134.63|134.87|134.47|23
1733585590000|2024-12-07 15:33:10|134.98|134.58|135.01|134.61|135.01|134.61|134.97|134.57|16
1733585600000|2024-12-07 15:33:20|135.02|134.62|135.01|134.61|135.06|134.66|135|134.6|13
1733585610000|2024-12-07 15:33:30|134.98|134.58|135.12|134.72|135.12|134.72|134.97|134.57|20
1733585620000|2024-12-07 15:33:40|135.13|134.73|135.07|134.67|135.13|134.73|135.06|134.66|16
1733585630000|2024-12-07 15:33:50|135.08|134.68|135.08|134.68|135.1|134.7|135.05|134.65|11
1733585640000|2024-12-07 15:34:00|135.09|134.69|135|134.6|135.1|134.7|135|134.6|16
1733585650000|2024-12-07 15:34:10|134.99|134.59|135.04|134.64|135.04|134.64|134.96|134.56|13
1733585660000|2024-12-07 15:34:20|135.05|134.65|135.04|134.64|135.05|134.65|135.03|134.63|8
1733585670000|2024-12-07 15:34:30|135.06|134.66|135.09|134.69|135.09|134.69|134.99|134.59|14
1733585680000|2024-12-07 15:34:40|135.08|134.68|135.05|134.65|135.1|134.7|135.05|134.65|15
1733585690000|2024-12-07 15:34:50|135.06|134.66|135.14|134.74|135.14|134.74|135.06|134.66|8
1733585700000|2024-12-07 15:35:00|135.16|134.76|135.16|134.76|135.16|134.76|135.16|134.76|1
1733585710000|2024-12-07 15:35:10|135.18|134.78|135.25|134.85|135.26|134.86|135.18|134.78|13
1733585720000|2024-12-07 15:35:20|135.24|134.84|135.19|134.79|135.25|134.85|135.19|134.79|12
1733585730000|2024-12-07 15:35:30|135.2|134.8|135.23|134.83|135.23|134.83|135.2|134.8|7
1733585740000|2024-12-07 15:35:40|135.22|134.82|135.21|134.81|135.23|134.83|135.2|134.8|9
1733585750000|2024-12-07 15:35:50|135.23|134.83|135.24|134.84|135.24|134.84|135.19|134.79|16
1733585760000|2024-12-07 15:36:00|135.25|134.85|135.23|134.83|135.27|134.87|135.2|134.8|22
1733585770000|2024-12-07 15:36:10|135.22|134.82|135.29|134.89|135.29|134.89|135.21|134.81|18
1733585780000|2024-12-07 15:36:20|135.31|134.91|135.35|134.95|135.39|134.99|135.31|134.91|15
1733585790000|2024-12-07 15:36:30|135.36|134.96|135.41|135.01|135.43|135.03|135.36|134.96|10
1733585800000|2024-12-07 15:36:40|135.4|135|135.4|135|135.42|135.02|135.39|134.99|10
1733585810000|2024-12-07 15:36:50|135.42|135.02|135.42|135.02|135.43|135.03|135.42|135.02|5
1733585820000|2024-12-07 15:37:00|135.41|135.01|135.36|134.96|135.44|135.04|135.36|134.96|12
1733585830000|2024-12-07 15:37:10|135.37|134.97|135.35|134.95|135.37|134.97|135.34|134.94|5
1733585840000|2024-12-07 15:37:20|135.36|134.96|135.29|134.89|135.4|135|135.29|134.89|17
1733585850000|2024-12-07 15:37:30|135.28|134.88|135.17|134.77|135.28|134.88|135.17|134.77|8
1733585860000|2024-12-07 15:37:40|135.18|134.78|135.18|134.78|135.19|134.79|135.17|134.77|11
1733585870000|2024-12-07 15:37:50|135.19|134.79|135.18|134.78|135.2|134.8|135.18|134.78|12
1733585880000|2024-12-07 15:38:00|135.19|134.79|135.07|134.67|135.19|134.79|135.04|134.64|19
1733585890000|2024-12-07 15:38:10|135.08|134.68|135.15|134.75|135.18|134.78|135.07|134.67|17
1733585900000|2024-12-07 15:38:20|135.16|134.76|135.19|134.79|135.19|134.79|135.15|134.75|10
1733585910000|2024-12-07 15:38:30|135.18|134.78|135.08|134.68|135.18|134.78|135.07|134.67|9
1733585920000|2024-12-07 15:38:40|135.07|134.67|135.08|134.68|135.08|134.68|135.05|134.65|14
1733585930000|2024-12-07 15:38:50|135.1|134.7|135.15|134.75|135.15|134.75|135.1|134.7|12
1733585940000|2024-12-07 15:39:00|135.14|134.74|135.12|134.72|135.14|134.74|135.07|134.67|12
1733585950000|2024-12-07 15:39:10|135.11|134.71|135.12|134.72|135.13|134.73|135.04|134.64|14
1733585960000|2024-12-07 15:39:20|135.11|134.71|135.09|134.69|135.11|134.71|135.05|134.65|12
1733585970000|2024-12-07 15:39:30|135.1|134.7|135.12|134.72|135.12|134.72|135.04|134.64|13
1733585980000|2024-12-07 15:39:40|135.11|134.71|135.06|134.66|135.12|134.72|135.05|134.65|10
1733585990000|2024-12-07 15:39:50|135.07|134.67|135.01|134.61|135.07|134.67|135.01|134.61|8
1733586000000|2024-12-07 15:40:00|135|134.6|135.04|134.64|135.04|134.64|134.97|134.57|17
1733586010000|2024-12-07 15:40:10|135.05|134.65|135.06|134.66|135.1|134.7|135.05|134.65|13
1733586020000|2024-12-07 15:40:20|135.07|134.67|135.06|134.66|135.07|134.67|135.04|134.64|14
1733586030000|2024-12-07 15:40:30|135.05|134.65|135.02|134.62|135.08|134.68|135|134.6|16
1733586040000|2024-12-07 15:40:40|135.01|134.61|135.02|134.62|135.02|134.62|134.98|134.58|11
1733586050000|2024-12-07 15:40:50|135.01|134.61|135.03|134.63|135.04|134.64|135|134.6|7
1733586060000|2024-12-07 15:41:00|135.02|134.62|135.04|134.64|135.04|134.64|134.97|134.57|10
1733586070000|2024-12-07 15:41:10|135.03|134.63|135.07|134.67|135.08|134.68|135.02|134.62|9
1733586080000|2024-12-07 15:41:20|135.08|134.68|135.1|134.7|135.1|134.7|135.06|134.66|13
1733586090000|2024-12-07 15:41:30|135.09|134.69|135.12|134.72|135.12|134.72|135.06|134.66|17
1733586100000|2024-12-07 15:41:40|135.13|134.73|135.08|134.68|135.14|134.74|135.07|134.67|15
1733586110000|2024-12-07 15:41:50|135.09|134.69|135.15|134.75|135.21|134.81|135.09|134.69|14
1733586120000|2024-12-07 15:42:00|135.16|134.76|135.15|134.75|135.17|134.77|135.14|134.74|13
1733586130000|2024-12-07 15:42:10|135.13|134.73|135.23|134.83|135.23|134.83|135.06|134.66|17
1733586140000|2024-12-07 15:42:20|135.22|134.82|135.19|134.79|135.24|134.84|135.18|134.78|12
1733586150000|2024-12-07 15:42:30|135.2|134.8|135.21|134.81|135.23|134.83|135.18|134.78|15
1733586160000|2024-12-07 15:42:40|135.2|134.8|135.17|134.77|135.21|134.81|135.17|134.77|10
1733586170000|2024-12-07 15:42:50|135.15|134.75|134.99|134.59|135.16|134.76|134.99|134.59|15
1733586180000|2024-12-07 15:43:00|134.97|134.57|134.74|134.34|134.97|134.57|134.74|134.34|21
1733586190000|2024-12-07 15:43:10|134.72|134.32|134.69|134.29|134.72|134.32|134.65|134.25|13
1733586200000|2024-12-07 15:43:20|134.7|134.3|134.76|134.36|134.76|134.36|134.7|134.3|6
1733586210000|2024-12-07 15:43:30|134.77|134.37|134.76|134.36|134.77|134.37|134.72|134.32|18
1733586220000|2024-12-07 15:43:40|134.77|134.37|134.83|134.43|134.83|134.43|134.76|134.36|15
1733586230000|2024-12-07 15:43:50|134.86|134.46|134.77|134.37|134.88|134.48|134.72|134.32|23
1733586240000|2024-12-07 15:44:00|134.75|134.35|134.75|134.35|134.76|134.36|134.72|134.32|15
1733586250000|2024-12-07 15:44:10|134.74|134.34|134.69|134.29|134.74|134.34|134.67|134.27|9
1733586260000|2024-12-07 15:44:20|134.68|134.28|134.64|134.24|134.68|134.28|134.61|134.21|13
1733586270000|2024-12-07 15:44:30|134.62|134.22|134.66|134.26|134.66|134.26|134.61|134.21|12
1733586280000|2024-12-07 15:44:40|134.67|134.27|134.64|134.24|134.67|134.27|134.64|134.24|6
1733586290000|2024-12-07 15:44:50|134.65|134.25|134.68|134.28|134.68|134.28|134.64|134.24|11
1733586300000|2024-12-07 15:45:00|134.7|134.3|134.77|134.37|134.77|134.37|134.7|134.3|13
1733586310000|2024-12-07 15:45:10|134.78|134.38|134.77|134.37|134.8|134.4|134.73|134.33|17
1733586320000|2024-12-07 15:45:20|134.78|134.38|134.78|134.38|134.79|134.39|134.75|134.35|17
1733586330000|2024-12-07 15:45:30|134.75|134.35|134.66|134.26|134.75|134.35|134.63|134.23|17
1733586340000|2024-12-07 15:45:40|134.64|134.24|134.54|134.14|134.64|134.24|134.48|134.08|15
1733586350000|2024-12-07 15:45:50|134.53|134.13|134.6|134.2|134.6|134.2|134.52|134.12|14
1733586360000|2024-12-07 15:46:00|134.62|134.22|134.54|134.14|134.66|134.26|134.54|134.14|21
1733586370000|2024-12-07 15:46:10|134.53|134.13|134.43|134.03|134.53|134.13|134.42|134.02|18
1733586380000|2024-12-07 15:46:20|134.42|134.02|134.46|134.06|134.47|134.07|134.42|134.02|11
1733586390000|2024-12-07 15:46:30|134.45|134.05|134.48|134.08|134.55|134.15|134.45|134.05|16
1733586400000|2024-12-07 15:46:40|134.47|134.07|134.6|134.2|134.6|134.2|134.47|134.07|21
1733586410000|2024-12-07 15:46:50|134.59|134.19|134.68|134.28|134.68|134.28|134.59|134.19|7
1733586420000|2024-12-07 15:47:00|134.67|134.27|134.73|134.33|134.76|134.36|134.67|134.27|15
1733586430000|2024-12-07 15:47:10|134.74|134.34|134.68|134.28|134.75|134.35|134.68|134.28|19
1733586440000|2024-12-07 15:47:20|134.67|134.27|134.71|134.31|134.71|134.31|134.66|134.26|13
1733586450000|2024-12-07 15:47:30|134.74|134.34|134.75|134.35|134.76|134.36|134.72|134.32|14
1733586460000|2024-12-07 15:47:40|134.74|134.34|134.88|134.48|134.89|134.49|134.74|134.34|22
1733586470000|2024-12-07 15:47:50|134.87|134.47|134.87|134.47|134.87|134.47|134.82|134.42|10
1733586480000|2024-12-07 15:48:00|134.86|134.46|134.93|134.53|134.93|134.53|134.86|134.46|13
1733586490000|2024-12-07 15:48:10|134.95|134.55|134.88|134.48|134.95|134.55|134.88|134.48|15
1733586500000|2024-12-07 15:48:20|134.87|134.47|134.86|134.46|134.91|134.51|134.86|134.46|15
1733586510000|2024-12-07 15:48:30|134.87|134.47|134.85|134.45|134.9|134.5|134.85|134.45|20
1733586520000|2024-12-07 15:48:40|134.86|134.46|134.85|134.45|134.86|134.46|134.8|134.4|8
1733586530000|2024-12-07 15:48:50|134.86|134.46|134.86|134.46|134.87|134.47|134.85|134.45|8
1733586540000|2024-12-07 15:49:00|134.85|134.45|134.87|134.47|134.87|134.47|134.83|134.43|10
1733586550000|2024-12-07 15:49:10|134.86|134.46|134.71|134.31|134.87|134.47|134.67|134.27|18
1733586560000|2024-12-07 15:49:20|134.72|134.32|134.72|134.32|134.74|134.34|134.71|134.31|15
1733586570000|2024-12-07 15:49:30|134.73|134.33|134.72|134.32|134.74|134.34|134.71|134.31|11
1733586580000|2024-12-07 15:49:40|134.7|134.3|134.64|134.24|134.73|134.33|134.63|134.23|13
1733586590000|2024-12-07 15:49:50|134.63|134.23|134.67|134.27|134.67|134.27|134.61|134.21|9
1733586600000|2024-12-07 15:50:00|134.66|134.26|134.61|134.21|134.68|134.28|134.61|134.21|12
1733586610000|2024-12-07 15:50:10|134.6|134.2|134.61|134.21|134.71|134.31|134.6|134.2|18
1733586620000|2024-12-07 15:50:20|134.62|134.22|134.55|134.15|134.64|134.24|134.51|134.11|17
1733586630000|2024-12-07 15:50:30|134.53|134.13|134.53|134.13|134.53|134.13|134.51|134.11|8
1733586640000|2024-12-07 15:50:40|134.52|134.12|134.56|134.16|134.57|134.17|134.52|134.12|10
1733586650000|2024-12-07 15:50:50|134.57|134.17|134.54|134.14|134.58|134.18|134.52|134.12|10
1733586660000|2024-12-07 15:51:00|134.55|134.15|134.58|134.18|134.63|134.23|134.53|134.13|17
1733586670000|2024-12-07 15:51:10|134.56|134.16|134.68|134.28|134.69|134.29|134.55|134.15|15
1733586680000|2024-12-07 15:51:20|134.69|134.29|134.69|134.29|134.69|134.29|134.68|134.28|7
1733586690000|2024-12-07 15:51:30|134.7|134.3|134.71|134.31|134.74|134.34|134.7|134.3|15
1733586700000|2024-12-07 15:51:40|134.7|134.3|134.68|134.28|134.72|134.32|134.68|134.28|23
1733586710000|2024-12-07 15:51:50|134.69|134.29|134.67|134.27|134.7|134.3|134.66|134.26|7
1733586720000|2024-12-07 15:52:00|134.66|134.26|134.66|134.26|134.67|134.27|134.62|134.22|12
1733586730000|2024-12-07 15:52:10|134.64|134.24|134.63|134.23|134.64|134.24|134.53|134.13|15
1733586740000|2024-12-07 15:52:20|134.64|134.24|134.66|134.26|134.68|134.28|134.64|134.24|14
1733586750000|2024-12-07 15:52:30|134.67|134.27|134.65|134.25|134.67|134.27|134.62|134.22|13
1733586760000|2024-12-07 15:52:40|134.64|134.24|134.75|134.35|134.75|134.35|134.64|134.24|14
1733586770000|2024-12-07 15:52:50|134.72|134.32|134.72|134.32|134.77|134.37|134.7|134.3|14
1733586780000|2024-12-07 15:53:00|134.71|134.31|134.74|134.34|134.74|134.34|134.71|134.31|15
1733586790000|2024-12-07 15:53:10|134.73|134.33|134.72|134.32|134.73|134.33|134.66|134.26|10
1733586800000|2024-12-07 15:53:20|134.74|134.34|134.68|134.28|134.76|134.36|134.68|134.28|12
1733586810000|2024-12-07 15:53:30|134.67|134.27|134.8|134.4|134.8|134.4|134.67|134.27|16
1733586820000|2024-12-07 15:53:40|134.81|134.41|134.77|134.37|134.81|134.41|134.76|134.36|14
1733586830000|2024-12-07 15:53:50|134.76|134.36|134.72|134.32|134.79|134.39|134.72|134.32|14
1733586840000|2024-12-07 15:54:00|134.73|134.33|134.69|134.29|134.76|134.36|134.69|134.29|14
1733586850000|2024-12-07 15:54:10|134.65|134.25|134.7|134.3|134.7|134.3|134.62|134.22|20
1733586860000|2024-12-07 15:54:20|134.71|134.31|134.68|134.28|134.71|134.31|134.66|134.26|9
1733586870000|2024-12-07 15:54:30|134.66|134.26|134.62|134.22|134.68|134.28|134.62|134.22|18
1733586880000|2024-12-07 15:54:40|134.63|134.23|134.7|134.3|134.7|134.3|134.62|134.22|9
1733586890000|2024-12-07 15:54:50|134.74|134.34|134.81|134.41|134.81|134.41|134.7|134.3|12
1733586900000|2024-12-07 15:55:00|134.82|134.42|134.87|134.47|134.92|134.52|134.82|134.42|20
1733586910000|2024-12-07 15:55:10|134.86|134.46|134.85|134.45|134.87|134.47|134.82|134.42|12
1733586920000|2024-12-07 15:55:20|134.84|134.44|134.87|134.47|134.9|134.5|134.84|134.44|18
1733586930000|2024-12-07 15:55:30|134.86|134.46|134.97|134.57|135|134.6|134.86|134.46|22
1733586940000|2024-12-07 15:55:40|134.94|134.54|134.93|134.53|134.96|134.56|134.9|134.5|20
1733586950000|2024-12-07 15:55:50|134.91|134.51|134.9|134.5|134.94|134.54|134.9|134.5|15
1733586960000|2024-12-07 15:56:00|134.89|134.49|134.91|134.51|134.92|134.52|134.89|134.49|12
1733586970000|2024-12-07 15:56:10|134.92|134.52|134.9|134.5|134.92|134.52|134.85|134.45|16
1733586980000|2024-12-07 15:56:20|134.91|134.51|134.93|134.53|134.99|134.59|134.9|134.5|19
1733586990000|2024-12-07 15:56:30|134.92|134.52|134.93|134.53|134.93|134.53|134.91|134.51|12
1733587000000|2024-12-07 15:56:40|134.92|134.52|134.94|134.54|134.94|134.54|134.91|134.51|18
1733587010000|2024-12-07 15:56:50|134.93|134.53|135.05|134.65|135.06|134.66|134.93|134.53|13
1733587020000|2024-12-07 15:57:00|135.04|134.64|135.09|134.69|135.1|134.7|135.02|134.62|25
1733587030000|2024-12-07 15:57:10|135.1|134.7|135.16|134.76|135.16|134.76|135.05|134.65|13
1733587040000|2024-12-07 15:57:20|135.15|134.75|135.17|134.77|135.17|134.77|135.12|134.72|9
1733587050000|2024-12-07 15:57:30|135.18|134.78|135.17|134.77|135.22|134.82|135.15|134.75|16
1733587060000|2024-12-07 15:57:40|135.16|134.76|135.16|134.76|135.18|134.78|135.15|134.75|20
1733587070000|2024-12-07 15:57:50|135.17|134.77|135.16|134.76|135.17|134.77|135.12|134.72|10
1733587080000|2024-12-07 15:58:00|135.15|134.75|135.13|134.73|135.16|134.76|135.11|134.71|15
1733587090000|2024-12-07 15:58:10|135.12|134.72|135.12|134.72|135.15|134.75|135.12|134.72|12
1733587100000|2024-12-07 15:58:20|135.13|134.73|135.2|134.8|135.23|134.83|135.13|134.73|10
1733587110000|2024-12-07 15:58:30|135.21|134.81|135.16|134.76|135.23|134.83|135.15|134.75|20
1733587120000|2024-12-07 15:58:40|135.18|134.78|135.19|134.79|135.23|134.83|135.18|134.78|7
1733587130000|2024-12-07 15:58:50|135.18|134.78|135.25|134.85|135.25|134.85|135.18|134.78|6
1733587140000|2024-12-07 15:59:00|135.24|134.84|135.25|134.85|135.25|134.85|135.23|134.83|4
1733587150000|2024-12-07 15:59:10|135.28|134.88|135.29|134.89|135.29|134.89|135.27|134.87|12
1733587160000|2024-12-07 15:59:20|135.3|134.9|135.28|134.88|135.33|134.93|135.28|134.88|14
1733587170000|2024-12-07 15:59:30|135.27|134.87|135.23|134.83|135.27|134.87|135.23|134.83|15
1733587180000|2024-12-07 15:59:40|135.22|134.82|135.19|134.79|135.22|134.82|135.18|134.78|11
1733587190000|2024-12-07 15:59:50|135.18|134.78|135.16|134.76|135.19|134.79|135.15|134.75|12
1733587200000|2024-12-07 16:00:00|135.17|134.77|135.21|134.81|135.21|134.81|135.16|134.76|19
1733587210000|2024-12-07 16:00:10|135.19|134.79|135.19|134.79|135.2|134.8|135.15|134.75|16
1733587220000|2024-12-07 16:00:20|135.18|134.78|135.26|134.86|135.28|134.88|135.18|134.78|15
1733587230000|2024-12-07 16:00:30|135.24|134.84|135.32|134.92|135.33|134.93|135.24|134.84|13
1733587240000|2024-12-07 16:00:40|135.33|134.93|135.4|135|135.47|135.07|135.32|134.92|25
1733587250000|2024-12-07 16:00:50|135.39|134.99|135.29|134.89|135.39|134.99|135.24|134.84|16
1733587260000|2024-12-07 16:01:00|135.28|134.88|135.18|134.78|135.28|134.88|135.18|134.78|18
1733587270000|2024-12-07 16:01:10|135.17|134.77|135.35|134.95|135.35|134.95|135.16|134.76|17
1733587280000|2024-12-07 16:01:20|135.34|134.94|135.48|135.08|135.48|135.08|135.33|134.93|16
1733587290000|2024-12-07 16:01:30|135.49|135.09|135.46|135.06|135.52|135.12|135.46|135.06|20
1733587300000|2024-12-07 16:01:40|135.45|135.05|135.46|135.06|135.47|135.07|135.44|135.04|12
1733587310000|2024-12-07 16:01:50|135.45|135.05|135.52|135.12|135.52|135.12|135.45|135.05|17
1733587320000|2024-12-07 16:02:00|135.54|135.14|135.68|135.28|135.7|135.3|135.54|135.14|19
1733587330000|2024-12-07 16:02:10|135.69|135.29|135.6|135.2|135.71|135.31|135.6|135.2|23
1733587340000|2024-12-07 16:02:20|135.59|135.19|135.5|135.1|135.59|135.19|135.45|135.05|21
1733587350000|2024-12-07 16:02:30|135.52|135.12|135.67|135.27|135.67|135.27|135.52|135.12|17
1733587360000|2024-12-07 16:02:40|135.68|135.28|135.75|135.35|135.78|135.38|135.68|135.28|15
1733587370000|2024-12-07 16:02:50|135.72|135.32|135.54|135.14|135.72|135.32|135.54|135.14|7
1733587380000|2024-12-07 16:03:00|135.55|135.15|135.59|135.19|135.6|135.2|135.54|135.14|12
1733587390000|2024-12-07 16:03:10|135.58|135.18|135.58|135.18|135.6|135.2|135.55|135.15|16
1733587400000|2024-12-07 16:03:20|135.59|135.19|135.59|135.19|135.61|135.21|135.54|135.14|20
1733587410000|2024-12-07 16:03:30|135.58|135.18|135.6|135.2|135.61|135.21|135.56|135.16|8
1733587420000|2024-12-07 16:03:40|135.61|135.21|135.64|135.24|135.67|135.27|135.61|135.21|19
1733587430000|2024-12-07 16:03:50|135.63|135.23|135.69|135.29|135.7|135.3|135.61|135.21|13
1733587440000|2024-12-07 16:04:00|135.67|135.27|135.65|135.25|135.68|135.28|135.63|135.23|19
1733587450000|2024-12-07 16:04:10|135.67|135.27|135.63|135.23|135.69|135.29|135.63|135.23|14
1733587460000|2024-12-07 16:04:20|135.61|135.21|135.57|135.17|135.63|135.23|135.53|135.13|19
1733587470000|2024-12-07 16:04:30|135.55|135.15|135.64|135.24|135.66|135.26|135.54|135.14|22
1733587480000|2024-12-07 16:04:40|135.63|135.23|135.6|135.2|135.68|135.28|135.59|135.19|16
1733587490000|2024-12-07 16:04:50|135.61|135.21|135.61|135.21|135.63|135.23|135.59|135.19|11
1733587500000|2024-12-07 16:05:00|135.63|135.23|135.69|135.29|135.71|135.31|135.6|135.2|25
1733587510000|2024-12-07 16:05:10|135.71|135.31|135.72|135.32|135.72|135.32|135.69|135.29|11
1733587520000|2024-12-07 16:05:20|135.73|135.33|135.65|135.25|135.73|135.33|135.6|135.2|21
1733587530000|2024-12-07 16:05:30|135.64|135.24|135.66|135.26|135.66|135.26|135.58|135.18|14
1733587540000|2024-12-07 16:05:40|135.65|135.25|135.63|135.23|135.73|135.33|135.63|135.23|22
1733587550000|2024-12-07 16:05:50|135.62|135.22|135.59|135.19|135.65|135.25|135.58|135.18|23
1733587560000|2024-12-07 16:06:00|135.6|135.2|135.59|135.19|135.64|135.24|135.58|135.18|16
1733587570000|2024-12-07 16:06:10|135.6|135.2|135.74|135.34|135.74|135.34|135.6|135.2|12
1733587580000|2024-12-07 16:06:20|135.75|135.35|135.82|135.42|135.82|135.42|135.72|135.32|8
1733587590000|2024-12-07 16:06:30|135.83|135.43|135.88|135.48|135.88|135.48|135.83|135.43|11
1733587600000|2024-12-07 16:06:40|135.87|135.47|135.9|135.5|135.9|135.5|135.8|135.4|11
1733587610000|2024-12-07 16:06:50|135.89|135.49|135.79|135.39|135.9|135.5|135.79|135.39|19
1733587620000|2024-12-07 16:07:00|135.78|135.38|135.79|135.39|135.82|135.42|135.75|135.35|20
1733587630000|2024-12-07 16:07:10|135.78|135.38|135.77|135.37|135.78|135.38|135.76|135.36|7
1733587640000|2024-12-07 16:07:20|135.76|135.36|135.61|135.21|135.76|135.36|135.61|135.21|21
1733587650000|2024-12-07 16:07:30|135.58|135.18|135.61|135.21|135.66|135.26|135.58|135.18|25
1733587660000|2024-12-07 16:07:40|135.62|135.22|135.62|135.22|135.65|135.25|135.59|135.19|19
1733587670000|2024-12-07 16:07:50|135.61|135.21|135.57|135.17|135.62|135.22|135.56|135.16|13
1733587680000|2024-12-07 16:08:00|135.58|135.18|135.58|135.18|135.63|135.23|135.57|135.17|15
1733587690000|2024-12-07 16:08:10|135.59|135.19|135.63|135.23|135.63|135.23|135.59|135.19|7
1733587700000|2024-12-07 16:08:20|135.62|135.22|135.57|135.17|135.63|135.23|135.55|135.15|12
1733587710000|2024-12-07 16:08:30|135.59|135.19|135.62|135.22|135.62|135.22|135.57|135.17|8
1733587720000|2024-12-07 16:08:40|135.63|135.23|135.66|135.26|135.67|135.27|135.62|135.22|10
1733587730000|2024-12-07 16:08:50|135.65|135.25|135.67|135.27|135.73|135.33|135.65|135.25|17
1733587740000|2024-12-07 16:09:00|135.66|135.26|135.63|135.23|135.67|135.27|135.61|135.21|13
1733587750000|2024-12-07 16:09:10|135.64|135.24|135.62|135.22|135.65|135.25|135.59|135.19|13
1733587760000|2024-12-07 16:09:20|135.61|135.21|135.58|135.18|135.62|135.22|135.57|135.17|17
1733587770000|2024-12-07 16:09:30|135.59|135.19|135.61|135.21|135.62|135.22|135.58|135.18|13
1733587780000|2024-12-07 16:09:40|135.6|135.2|135.52|135.12|135.6|135.2|135.52|135.12|21
1733587790000|2024-12-07 16:09:50|135.53|135.13|135.71|135.31|135.73|135.33|135.52|135.12|22
1733587800000|2024-12-07 16:10:00|135.72|135.32|135.87|135.47|135.88|135.48|135.71|135.31|21
1733587810000|2024-12-07 16:10:10|135.86|135.46|135.82|135.42|135.86|135.46|135.8|135.4|17
1733587820000|2024-12-07 16:10:20|135.81|135.41|135.84|135.44|135.85|135.45|135.81|135.41|12
1733587830000|2024-12-07 16:10:30|135.85|135.45|135.83|135.43|135.88|135.48|135.82|135.42|19
1733587840000|2024-12-07 16:10:40|135.84|135.44|135.81|135.41|135.84|135.44|135.8|135.4|5
1733587850000|2024-12-07 16:10:50|135.82|135.42|135.82|135.42|135.84|135.44|135.82|135.42|4
1733587860000|2024-12-07 16:11:00|135.83|135.43|135.86|135.46|135.91|135.51|135.83|135.43|16
1733587870000|2024-12-07 16:11:10|135.85|135.45|135.91|135.51|135.92|135.52|135.85|135.45|15
1733587880000|2024-12-07 16:11:20|135.92|135.52|135.9|135.5|135.93|135.53|135.89|135.49|16
1733587890000|2024-12-07 16:11:30|135.92|135.52|135.93|135.53|135.97|135.57|135.91|135.51|15
1733587900000|2024-12-07 16:11:40|135.92|135.52|135.91|135.51|135.96|135.56|135.91|135.51|16
1733587910000|2024-12-07 16:11:50|135.92|135.52|135.85|135.45|135.92|135.52|135.85|135.45|7
1733587920000|2024-12-07 16:12:00|135.86|135.46|135.7|135.3|135.86|135.46|135.7|135.3|15
1733587930000|2024-12-07 16:12:10|135.67|135.27|135.57|135.17|135.67|135.27|135.55|135.15|15
1733587940000|2024-12-07 16:12:20|135.56|135.16|135.56|135.16|135.58|135.18|135.55|135.15|13
1733587950000|2024-12-07 16:12:30|135.57|135.17|135.55|135.15|135.57|135.17|135.54|135.14|7
1733587960000|2024-12-07 16:12:40|135.56|135.16|135.49|135.09|135.56|135.16|135.43|135.03|12
1733587970000|2024-12-07 16:12:50|135.5|135.1|135.51|135.11|135.56|135.16|135.5|135.1|21
1733587980000|2024-12-07 16:13:00|135.52|135.12|135.43|135.03|135.52|135.12|135.43|135.03|17
1733587990000|2024-12-07 16:13:10|135.41|135.01|135.33|134.93|135.44|135.04|135.33|134.93|14
1733588000000|2024-12-07 16:13:20|135.34|134.94|135.37|134.97|135.37|134.97|135.32|134.92|9
1733588010000|2024-12-07 16:13:30|135.35|134.95|135.39|134.99|135.4|135|135.35|134.95|20
1733588020000|2024-12-07 16:13:40|135.38|134.98|135.35|134.95|135.38|134.98|135.33|134.93|12
1733588030000|2024-12-07 16:13:50|135.34|134.94|135.25|134.85|135.36|134.96|135.25|134.85|11
1733588040000|2024-12-07 16:14:00|135.23|134.83|135.06|134.66|135.23|134.83|135.05|134.65|25
1733588050000|2024-12-07 16:14:10|135.01|134.61|134.8|134.4|135.02|134.62|134.74|134.34|22
1733588060000|2024-12-07 16:14:20|134.83|134.43|134.97|134.57|135|134.6|134.8|134.4|24
1733588070000|2024-12-07 16:14:30|134.93|134.53|135.03|134.63|135.11|134.71|134.92|134.52|29
1733588080000|2024-12-07 16:14:40|135.07|134.67|134.98|134.58|135.07|134.67|134.89|134.49|21
1733588090000|2024-12-07 16:14:50|134.97|134.57|134.84|134.44|134.97|134.57|134.84|134.44|21
1733588100000|2024-12-07 16:15:00|134.76|134.36|134.75|134.35|134.86|134.46|134.74|134.34|18
1733588110000|2024-12-07 16:15:10|134.74|134.34|135.05|134.65|135.08|134.68|134.74|134.34|19
1733588120000|2024-12-07 16:15:20|135.06|134.66|135.03|134.63|135.08|134.68|135.02|134.62|21
1733588130000|2024-12-07 16:15:30|135.05|134.65|135.07|134.67|135.15|134.75|135.05|134.65|17
1733588140000|2024-12-07 16:15:40|135.08|134.68|134.93|134.53|135.08|134.68|134.91|134.51|18
1733588150000|2024-12-07 16:15:50|134.94|134.54|134.72|134.32|134.94|134.54|134.72|134.32|24
1733588160000|2024-12-07 16:16:00|134.73|134.33|134.85|134.45|134.89|134.49|134.73|134.33|20
1733588170000|2024-12-07 16:16:10|134.87|134.47|134.94|134.54|134.96|134.56|134.87|134.47|18
1733588180000|2024-12-07 16:16:20|134.92|134.52|134.76|134.36|134.92|134.52|134.76|134.36|24
1733588190000|2024-12-07 16:16:30|134.74|134.34|134.72|134.32|134.79|134.39|134.71|134.31|13
1733588200000|2024-12-07 16:16:40|134.71|134.31|134.75|134.35|134.85|134.45|134.71|134.31|18
1733588210000|2024-12-07 16:16:50|134.74|134.34|134.72|134.32|134.76|134.36|134.68|134.28|18
1733588220000|2024-12-07 16:17:00|134.73|134.33|134.6|134.2|134.74|134.34|134.59|134.19|25
1733588230000|2024-12-07 16:17:10|134.61|134.21|134.54|134.14|134.63|134.23|134.53|134.13|21
1733588240000|2024-12-07 16:17:20|134.53|134.13|134.52|134.12|134.57|134.17|134.51|134.11|16
1733588250000|2024-12-07 16:17:30|134.53|134.13|134.56|134.16|134.59|134.19|134.52|134.12|22
1733588260000|2024-12-07 16:17:40|134.55|134.15|134.65|134.25|134.65|134.25|134.5|134.1|18
1733588270000|2024-12-07 16:17:50|134.66|134.26|134.68|134.28|134.71|134.31|134.63|134.23|21
1733588280000|2024-12-07 16:18:00|134.67|134.27|134.73|134.33|134.75|134.35|134.66|134.26|21
1733588290000|2024-12-07 16:18:10|134.74|134.34|134.8|134.4|134.82|134.42|134.74|134.34|22
1733588300000|2024-12-07 16:18:20|134.83|134.43|134.85|134.45|134.89|134.49|134.82|134.42|18
1733588310000|2024-12-07 16:18:30|134.86|134.46|135.02|134.62|135.02|134.62|134.85|134.45|17
1733588320000|2024-12-07 16:18:40|135.01|134.61|134.96|134.56|135.03|134.63|134.94|134.54|14
1733588330000|2024-12-07 16:18:50|134.95|134.55|135.04|134.64|135.05|134.65|134.93|134.53|19
1733588340000|2024-12-07 16:19:00|135.05|134.65|135.03|134.63|135.11|134.71|135.01|134.61|21
1733588350000|2024-12-07 16:19:10|135.04|134.64|135.12|134.72|135.14|134.74|135.04|134.64|18
1733588360000|2024-12-07 16:19:20|135.13|134.73|135.16|134.76|135.16|134.76|135.11|134.71|8
1733588370000|2024-12-07 16:19:30|135.15|134.75|135.49|135.09|135.49|135.09|135.15|134.75|25
1733588380000|2024-12-07 16:19:40|135.48|135.08|135.63|135.23|135.66|135.26|135.44|135.04|18
1733588390000|2024-12-07 16:19:50|135.59|135.19|135.52|135.12|135.59|135.19|135.52|135.12|12
1733588400000|2024-12-07 16:20:00|135.53|135.13|135.75|135.35|135.75|135.35|135.53|135.13|17
1733588410000|2024-12-07 16:20:10|135.74|135.34|135.52|135.12|135.74|135.34|135.51|135.11|18
1733588420000|2024-12-07 16:20:20|135.51|135.11|135.58|135.18|135.58|135.18|135.51|135.11|25
1733588430000|2024-12-07 16:20:30|135.59|135.19|135.5|135.1|135.59|135.19|135.5|135.1|17
1733588440000|2024-12-07 16:20:40|135.51|135.11|135.53|135.13|135.58|135.18|135.5|135.1|20
1733588450000|2024-12-07 16:20:50|135.54|135.14|135.59|135.19|135.59|135.19|135.52|135.12|15
1733588460000|2024-12-07 16:21:00|135.58|135.18|135.4|135|135.58|135.18|135.4|135|22
1733588470000|2024-12-07 16:21:10|135.41|135.01|135.44|135.04|135.45|135.05|135.39|134.99|15
1733588480000|2024-12-07 16:21:20|135.45|135.05|135.26|134.86|135.49|135.09|135.25|134.85|19
1733588490000|2024-12-07 16:21:30|135.25|134.85|135.24|134.84|135.28|134.88|135.24|134.84|13
1733588500000|2024-12-07 16:21:40|135.23|134.83|135.27|134.87|135.27|134.87|135.18|134.78|24
1733588510000|2024-12-07 16:21:50|135.24|134.84|135.23|134.83|135.27|134.87|135.23|134.83|13
1733588520000|2024-12-07 16:22:00|135.22|134.82|135.35|134.95|135.35|134.95|135.21|134.81|16
1733588530000|2024-12-07 16:22:10|135.36|134.96|135.35|134.95|135.42|135.02|135.34|134.94|27
1733588540000|2024-12-07 16:22:20|135.34|134.94|135.37|134.97|135.37|134.97|135.31|134.91|14
1733588550000|2024-12-07 16:22:30|135.38|134.98|135.23|134.83|135.38|134.98|135.21|134.81|18
1733588560000|2024-12-07 16:22:40|135.21|134.81|135.25|134.85|135.27|134.87|135.19|134.79|24
1733588570000|2024-12-07 16:22:50|135.27|134.87|135.16|134.76|135.27|134.87|135.16|134.76|15
1733588580000|2024-12-07 16:23:00|135.15|134.75|135.16|134.76|135.2|134.8|135.11|134.71|17
1733588590000|2024-12-07 16:23:10|135.18|134.78|135.17|134.77|135.2|134.8|135.14|134.74|20
1733588600000|2024-12-07 16:23:20|135.16|134.76|135.13|134.73|135.17|134.77|135.13|134.73|14
1733588610000|2024-12-07 16:23:30|135.11|134.71|135.15|134.75|135.15|134.75|135.11|134.71|15
1733588620000|2024-12-07 16:23:40|135.14|134.74|135.23|134.83|135.27|134.87|135.12|134.72|22
1733588630000|2024-12-07 16:23:50|135.22|134.82|135.21|134.81|135.23|134.83|135.21|134.81|8
1733588640000|2024-12-07 16:24:00|135.22|134.82|135.23|134.83|135.27|134.87|135.19|134.79|18
1733588650000|2024-12-07 16:24:10|135.22|134.82|135.16|134.76|135.22|134.82|135.13|134.73|21
1733588660000|2024-12-07 16:24:20|135.17|134.77|135.22|134.82|135.26|134.86|135.16|134.76|22
1733588670000|2024-12-07 16:24:30|135.24|134.84|135.26|134.86|135.32|134.92|135.24|134.84|22
1733588680000|2024-12-07 16:24:40|135.25|134.85|135.27|134.87|135.29|134.89|135.25|134.85|11
1733588690000|2024-12-07 16:24:50|135.28|134.88|135.5|135.1|135.5|135.1|135.28|134.88|17
1733588700000|2024-12-07 16:25:00|135.49|135.09|135.66|135.26|135.67|135.27|135.49|135.09|18
1733588710000|2024-12-07 16:25:10|135.67|135.27|135.58|135.18|135.67|135.27|135.56|135.16|25
1733588720000|2024-12-07 16:25:20|135.59|135.19|135.56|135.16|135.61|135.21|135.53|135.13|17
1733588730000|2024-12-07 16:25:30|135.55|135.15|135.54|135.14|135.57|135.17|135.54|135.14|12
1733588740000|2024-12-07 16:25:40|135.55|135.15|135.6|135.2|135.6|135.2|135.5|135.1|19
1733588750000|2024-12-07 16:25:50|135.58|135.18|135.52|135.12|135.58|135.18|135.52|135.12|9
1733588760000|2024-12-07 16:26:00|135.54|135.14|135.58|135.18|135.58|135.18|135.54|135.14|9
1733588770000|2024-12-07 16:26:10|135.6|135.2|135.64|135.24|135.69|135.29|135.6|135.2|17
1733588780000|2024-12-07 16:26:20|135.63|135.23|135.73|135.33|135.73|135.33|135.62|135.22|18
1733588790000|2024-12-07 16:26:30|135.78|135.38|135.73|135.33|135.78|135.38|135.71|135.31|19
1733588800000|2024-12-07 16:26:40|135.74|135.34|135.75|135.35|135.8|135.4|135.73|135.33|16
1733588810000|2024-12-07 16:26:50|135.76|135.36|135.75|135.35|135.78|135.38|135.74|135.34|12
1733588820000|2024-12-07 16:27:00|135.73|135.33|135.75|135.35|135.75|135.35|135.73|135.33|7
1733588830000|2024-12-07 16:27:10|135.73|135.33|135.63|135.23|135.74|135.34|135.61|135.21|12
1733588840000|2024-12-07 16:27:20|135.64|135.24|135.66|135.26|135.73|135.33|135.64|135.24|23
1733588850000|2024-12-07 16:27:30|135.67|135.27|135.53|135.13|135.69|135.29|135.53|135.13|22
1733588860000|2024-12-07 16:27:40|135.52|135.12|135.48|135.08|135.54|135.14|135.35|134.95|25
1733588870000|2024-12-07 16:27:50|135.47|135.07|135.41|135.01|135.5|135.1|135.41|135.01|14
1733588880000|2024-12-07 16:28:00|135.42|135.02|135.44|135.04|135.5|135.1|135.42|135.02|11
1733588890000|2024-12-07 16:28:10|135.45|135.05|135.51|135.11|135.52|135.12|135.44|135.04|9
1733588900000|2024-12-07 16:28:20|135.52|135.12|135.52|135.12|135.58|135.18|135.52|135.12|11
1733588910000|2024-12-07 16:28:30|135.5|135.1|135.42|135.02|135.53|135.13|135.42|135.02|13
1733588920000|2024-12-07 16:28:40|135.43|135.03|135.44|135.04|135.44|135.04|135.42|135.02|16
1733588930000|2024-12-07 16:28:50|135.46|135.06|135.5|135.1|135.52|135.12|135.41|135.01|17
1733588940000|2024-12-07 16:29:00|135.51|135.11|135.51|135.11|135.53|135.13|135.48|135.08|11
1733588950000|2024-12-07 16:29:10|135.52|135.12|135.54|135.14|135.56|135.16|135.52|135.12|9
1733588960000|2024-12-07 16:29:20|135.56|135.16|135.61|135.21|135.65|135.25|135.56|135.16|11
1733588970000|2024-12-07 16:29:30|135.63|135.23|135.68|135.28|135.69|135.29|135.61|135.21|14
1733588980000|2024-12-07 16:29:40|135.67|135.27|135.62|135.22|135.69|135.29|135.59|135.19|18
1733588990000|2024-12-07 16:29:50|135.61|135.21|135.63|135.23|135.66|135.26|135.6|135.2|14
1733589000000|2024-12-07 16:30:00|135.62|135.22|135.26|134.86|135.63|135.23|135.25|134.85|24
1733589010000|2024-12-07 16:30:10|135.29|134.89|135.52|135.12|135.52|135.12|135.29|134.89|27
1733589020000|2024-12-07 16:30:20|135.51|135.11|135.31|134.91|135.51|135.11|135.31|134.91|22
1733589030000|2024-12-07 16:30:30|135.3|134.9|135.24|134.84|135.35|134.95|135.24|134.84|11
1733589040000|2024-12-07 16:30:40|135.25|134.85|135.25|134.85|135.29|134.89|135.24|134.84|15
1733589050000|2024-12-07 16:30:50|135.26|134.86|135.25|134.85|135.28|134.88|135.25|134.85|18
1733589060000|2024-12-07 16:31:00|135.24|134.84|135.24|134.84|135.24|134.84|135.21|134.81|6
1733589070000|2024-12-07 16:31:10|135.23|134.83|135.04|134.64|135.26|134.86|134.99|134.59|19
1733589080000|2024-12-07 16:31:20|135.05|134.65|135.09|134.69|135.1|134.7|135.04|134.64|13
1733589090000|2024-12-07 16:31:30|135.08|134.68|135.02|134.62|135.08|134.68|135|134.6|16
1733589100000|2024-12-07 16:31:40|135.01|134.61|134.98|134.58|135.02|134.62|134.91|134.51|17
1733589110000|2024-12-07 16:31:50|135.01|134.61|135.09|134.69|135.1|134.7|135.01|134.61|13
1733589120000|2024-12-07 16:32:00|135.08|134.68|135.12|134.72|135.27|134.87|135.08|134.68|25
1733589130000|2024-12-07 16:32:10|135.13|134.73|135.01|134.61|135.14|134.74|135.01|134.61|22
1733589140000|2024-12-07 16:32:20|135.02|134.62|134.98|134.58|135.02|134.62|134.94|134.54|19
1733589150000|2024-12-07 16:32:30|134.99|134.59|134.97|134.57|135.08|134.68|134.97|134.57|16
1733589160000|2024-12-07 16:32:40|134.98|134.58|135|134.6|135.08|134.68|134.98|134.58|21
1733589170000|2024-12-07 16:32:50|134.99|134.59|134.91|134.51|135.04|134.64|134.91|134.51|17
1733589180000|2024-12-07 16:33:00|134.9|134.5|134.87|134.47|134.93|134.53|134.83|134.43|21
1733589190000|2024-12-07 16:33:10|134.85|134.45|134.77|134.37|134.87|134.47|134.77|134.37|15
1733589200000|2024-12-07 16:33:20|134.78|134.38|134.71|134.31|134.78|134.38|134.62|134.22|16
1733589210000|2024-12-07 16:33:30|134.72|134.32|134.61|134.21|134.76|134.36|134.61|134.21|16
1733589220000|2024-12-07 16:33:40|134.62|134.22|134.7|134.3|134.74|134.34|134.62|134.22|20
1733589230000|2024-12-07 16:33:50|134.72|134.32|134.7|134.3|134.75|134.35|134.7|134.3|19
1733589240000|2024-12-07 16:34:00|134.71|134.31|134.79|134.39|134.79|134.39|134.68|134.28|22
1733589250000|2024-12-07 16:34:10|134.8|134.4|134.72|134.32|134.81|134.41|134.69|134.29|26
1733589260000|2024-12-07 16:34:20|134.7|134.3|134.8|134.4|134.8|134.4|134.7|134.3|19
1733589270000|2024-12-07 16:34:30|134.81|134.41|134.85|134.45|134.87|134.47|134.8|134.4|14
1733589280000|2024-12-07 16:34:40|134.86|134.46|134.85|134.45|134.87|134.47|134.8|134.4|15
1733589290000|2024-12-07 16:34:50|134.84|134.44|134.86|134.46|134.89|134.49|134.84|134.44|15
1733589300000|2024-12-07 16:35:00|134.87|134.47|134.91|134.51|134.96|134.56|134.87|134.47|17
1733589310000|2024-12-07 16:35:10|134.87|134.47|134.74|134.34|134.87|134.47|134.68|134.28|26
1733589320000|2024-12-07 16:35:20|134.76|134.36|134.95|134.55|134.95|134.55|134.76|134.36|21
1733589330000|2024-12-07 16:35:30|134.94|134.54|134.86|134.46|134.94|134.54|134.86|134.46|21
1733589340000|2024-12-07 16:35:40|134.85|134.45|134.7|134.3|134.85|134.45|134.68|134.28|24
1733589350000|2024-12-07 16:35:50|134.71|134.31|134.77|134.37|134.77|134.37|134.68|134.28|8
1733589360000|2024-12-07 16:36:00|134.75|134.35|134.61|134.21|134.78|134.38|134.61|134.21|15
1733589370000|2024-12-07 16:36:10|134.6|134.2|134.56|134.16|134.61|134.21|134.56|134.16|9
1733589380000|2024-12-07 16:36:20|134.54|134.14|134.5|134.1|134.54|134.14|134.48|134.08|14
1733589390000|2024-12-07 16:36:30|134.52|134.12|134.57|134.17|134.57|134.17|134.49|134.09|19
1733589400000|2024-12-07 16:36:40|134.56|134.16|134.47|134.07|134.56|134.16|134.45|134.05|13
1733589410000|2024-12-07 16:36:50|134.45|134.05|134.53|134.13|134.53|134.13|134.44|134.04|17
1733589420000|2024-12-07 16:37:00|134.54|134.14|134.51|134.11|134.55|134.15|134.5|134.1|17
1733589430000|2024-12-07 16:37:10|134.52|134.12|134.51|134.11|134.58|134.18|134.51|134.11|15
1733589440000|2024-12-07 16:37:20|134.52|134.12|134.51|134.11|134.53|134.13|134.51|134.11|5
1733589450000|2024-12-07 16:37:30|134.5|134.1|134.55|134.15|134.56|134.16|134.44|134.04|13
1733589460000|2024-12-07 16:37:40|134.56|134.16|134.63|134.23|134.64|134.24|134.54|134.14|16
1733589470000|2024-12-07 16:37:50|134.62|134.22|134.66|134.26|134.68|134.28|134.6|134.2|18
1733589480000|2024-12-07 16:38:00|134.65|134.25|134.81|134.41|134.81|134.41|134.59|134.19|18
1733589490000|2024-12-07 16:38:10|134.83|134.43|134.75|134.35|134.9|134.5|134.73|134.33|23
1733589500000|2024-12-07 16:38:20|134.76|134.36|134.81|134.41|134.81|134.41|134.71|134.31|18
1733589510000|2024-12-07 16:38:30|134.82|134.42|134.81|134.41|134.83|134.43|134.79|134.39|9
1733589520000|2024-12-07 16:38:40|134.8|134.4|134.72|134.32|134.83|134.43|134.7|134.3|20
1733589530000|2024-12-07 16:38:50|134.73|134.33|134.87|134.47|134.87|134.47|134.7|134.3|24
1733589540000|2024-12-07 16:39:00|134.86|134.46|134.78|134.38|134.88|134.48|134.78|134.38|17
1733589550000|2024-12-07 16:39:10|134.77|134.37|134.76|134.36|134.81|134.41|134.75|134.35|18
1733589560000|2024-12-07 16:39:20|134.77|134.37|134.82|134.42|134.84|134.44|134.76|134.36|17
1733589570000|2024-12-07 16:39:30|134.83|134.43|134.83|134.43|134.86|134.46|134.82|134.42|16
1733589580000|2024-12-07 16:39:40|134.84|134.44|135.04|134.64|135.05|134.65|134.82|134.42|14
1733589590000|2024-12-07 16:39:50|135.03|134.63|135.12|134.72|135.15|134.75|135|134.6|22
1733589600000|2024-12-07 16:40:00|135.1|134.7|135.06|134.66|135.12|134.72|135.01|134.61|16
1733589610000|2024-12-07 16:40:10|135.05|134.65|135.05|134.65|135.05|134.65|135.01|134.61|13
1733589620000|2024-12-07 16:40:20|135.04|134.64|135.21|134.81|135.23|134.83|135.04|134.64|7
1733589630000|2024-12-07 16:40:30|135.2|134.8|135.33|134.93|135.33|134.93|135.19|134.79|18
1733589640000|2024-12-07 16:40:40|135.36|134.96|135.29|134.89|135.36|134.96|135.29|134.89|18
1733589650000|2024-12-07 16:40:50|135.25|134.85|135.22|134.82|135.27|134.87|135.22|134.82|17
1733589660000|2024-12-07 16:41:00|135.23|134.83|135.24|134.84|135.25|134.85|135.21|134.81|17
1733589670000|2024-12-07 16:41:10|135.25|134.85|135.2|134.8|135.34|134.94|135.2|134.8|16
1733589680000|2024-12-07 16:41:20|135.17|134.77|135.17|134.77|135.18|134.78|135.15|134.75|9
1733589690000|2024-12-07 16:41:30|135.18|134.78|135.27|134.87|135.27|134.87|135.18|134.78|13
1733589700000|2024-12-07 16:41:40|135.26|134.86|135.19|134.79|135.27|134.87|135.18|134.78|11
1733589710000|2024-12-07 16:41:50|135.2|134.8|135.21|134.81|135.24|134.84|135.2|134.8|14
1733589720000|2024-12-07 16:42:00|135.22|134.82|135.22|134.82|135.27|134.87|135.22|134.82|18
1733589730000|2024-12-07 16:42:10|135.23|134.83|135.31|134.91|135.31|134.91|135.23|134.83|11
1733589740000|2024-12-07 16:42:20|135.3|134.9|135.34|134.94|135.34|134.94|135.21|134.81|20
1733589750000|2024-12-07 16:42:30|135.33|134.93|135.29|134.89|135.33|134.93|135.29|134.89|10
1733589760000|2024-12-07 16:42:40|135.3|134.9|135.23|134.83|135.31|134.91|135.23|134.83|13
1733589770000|2024-12-07 16:42:50|135.24|134.84|135.25|134.85|135.25|134.85|135.24|134.84|2
1733589780000|2024-12-07 16:43:00|135.24|134.84|135.25|134.85|135.25|134.85|135.24|134.84|2
1733589790000|2024-12-07 16:43:10|135.27|134.87|135.27|134.87|135.29|134.89|135.24|134.84|13
1733589800000|2024-12-07 16:43:20|135.26|134.86|135.34|134.94|135.34|134.94|135.25|134.85|18
1733589810000|2024-12-07 16:43:30|135.33|134.93|135.32|134.92|135.34|134.94|135.28|134.88|13
1733589820000|2024-12-07 16:43:40|135.31|134.91|135.13|134.73|135.32|134.92|135.07|134.67|23
1733589830000|2024-12-07 16:43:50|135.12|134.72|135.1|134.7|135.15|134.75|135.1|134.7|11
1733589840000|2024-12-07 16:44:00|135.09|134.69|135.12|134.72|135.12|134.72|135.07|134.67|21
1733589850000|2024-12-07 16:44:10|135.13|134.73|135.16|134.76|135.16|134.76|135.11|134.71|14
1733589860000|2024-12-07 16:44:20|135.15|134.75|135.16|134.76|135.16|134.76|135.14|134.74|14
1733589870000|2024-12-07 16:44:30|135.19|134.79|135.19|134.79|135.22|134.82|135.17|134.77|19
1733589880000|2024-12-07 16:44:40|135.17|134.77|135.27|134.87|135.28|134.88|135.17|134.77|18
1733589890000|2024-12-07 16:44:50|135.26|134.86|135.25|134.85|135.26|134.86|135.18|134.78|18
1733589900000|2024-12-07 16:45:00|135.26|134.86|135.15|134.75|135.26|134.86|135.08|134.68|25
1733589910000|2024-12-07 16:45:10|135.14|134.74|135.23|134.83|135.23|134.83|135.14|134.74|23
1733589920000|2024-12-07 16:45:20|135.22|134.82|135.35|134.95|135.36|134.96|135.2|134.8|18
1733589930000|2024-12-07 16:45:30|135.34|134.94|135.22|134.82|135.35|134.95|135.21|134.81|22
1733589940000|2024-12-07 16:45:40|135.23|134.83|135.12|134.72|135.23|134.83|135.12|134.72|16
1733589950000|2024-12-07 16:45:50|135.1|134.7|135.12|134.72|135.13|134.73|135.1|134.7|13
1733589960000|2024-12-07 16:46:00|135.11|134.71|135.06|134.66|135.11|134.71|135.02|134.62|21
1733589970000|2024-12-07 16:46:10|135.07|134.67|135.14|134.74|135.18|134.78|135.07|134.67|12
1733589980000|2024-12-07 16:46:20|135.16|134.76|135.27|134.87|135.28|134.88|135.14|134.74|21
1733589990000|2024-12-07 16:46:30|135.28|134.88|135.35|134.95|135.38|134.98|135.27|134.87|20
1733590000000|2024-12-07 16:46:40|135.36|134.96|135.47|135.07|135.47|135.07|135.36|134.96|18
1733590010000|2024-12-07 16:46:50|135.46|135.06|135.4|135|135.46|135.06|135.4|135|13
1733590020000|2024-12-07 16:47:00|135.38|134.98|135.42|135.02|135.42|135.02|135.38|134.98|11
1733590030000|2024-12-07 16:47:10|135.4|135|135.36|134.96|135.4|135|135.33|134.93|8
1733590040000|2024-12-07 16:47:20|135.37|134.97|135.32|134.92|135.39|134.99|135.29|134.89|22
1733590050000|2024-12-07 16:47:30|135.31|134.91|135.31|134.91|135.35|134.95|135.29|134.89|20
1733590060000|2024-12-07 16:47:40|135.32|134.92|135.33|134.93|135.34|134.94|135.27|134.87|22
1733590070000|2024-12-07 16:47:50|135.32|134.92|135.19|134.79|135.33|134.93|135.17|134.77|21
1733590080000|2024-12-07 16:48:00|135.17|134.77|135.2|134.8|135.21|134.81|135.17|134.77|11
1733590090000|2024-12-07 16:48:10|135.19|134.79|135.21|134.81|135.23|134.83|135.19|134.79|20
1733590100000|2024-12-07 16:48:20|135.25|134.85|135.34|134.94|135.35|134.95|135.25|134.85|13
1733590110000|2024-12-07 16:48:30|135.33|134.93|135.3|134.9|135.35|134.95|135.29|134.89|19
1733590120000|2024-12-07 16:48:40|135.31|134.91|135.4|135|135.41|135.01|135.3|134.9|15
1733590130000|2024-12-07 16:48:50|135.39|134.99|135.4|135|135.4|135|135.37|134.97|9
1733590140000|2024-12-07 16:49:00|135.41|135.01|135.58|135.18|135.58|135.18|135.4|135|14
1733590150000|2024-12-07 16:49:10|135.57|135.17|135.62|135.22|135.66|135.26|135.57|135.17|20
1733590160000|2024-12-07 16:49:20|135.63|135.23|135.61|135.21|135.63|135.23|135.6|135.2|10
1733590170000|2024-12-07 16:49:30|135.6|135.2|135.59|135.19|135.65|135.25|135.59|135.19|15
1733590180000|2024-12-07 16:49:40|135.57|135.17|135.48|135.08|135.57|135.17|135.48|135.08|18
1733590190000|2024-12-07 16:49:50|135.49|135.09|135.41|135.01|135.49|135.09|135.39|134.99|13
1733590200000|2024-12-07 16:50:00|135.4|135|135.42|135.02|135.42|135.02|135.39|134.99|14
1733590210000|2024-12-07 16:50:10|135.43|135.03|135.41|135.01|135.47|135.07|135.4|135|17
1733590220000|2024-12-07 16:50:20|135.4|135|135.41|135.01|135.44|135.04|135.4|135|10
1733590230000|2024-12-07 16:50:30|135.42|135.02|135.42|135.02|135.47|135.07|135.42|135.02|15
1733590240000|2024-12-07 16:50:40|135.43|135.03|135.4|135|135.43|135.03|135.38|134.98|17
1733590250000|2024-12-07 16:50:50|135.41|135.01|135.4|135|135.44|135.04|135.38|134.98|17
1733590260000|2024-12-07 16:51:00|135.41|135.01|135.35|134.95|135.45|135.05|135.35|134.95|10
1733590270000|2024-12-07 16:51:10|135.33|134.93|135.32|134.92|135.34|134.94|135.32|134.92|10
1733590280000|2024-12-07 16:51:20|135.31|134.91|135.33|134.93|135.33|134.93|135.21|134.81|11
1733590290000|2024-12-07 16:51:30|135.35|134.95|135.46|135.06|135.46|135.06|135.33|134.93|16
1733590300000|2024-12-07 16:51:40|135.47|135.07|135.29|134.89|135.47|135.07|135.29|134.89|14
1733590310000|2024-12-07 16:51:50|135.28|134.88|135.33|134.93|135.34|134.94|135.28|134.88|10
1733590320000|2024-12-07 16:52:00|135.32|134.92|135.17|134.77|135.33|134.93|135.17|134.77|26
1733590330000|2024-12-07 16:52:10|135.18|134.78|135.23|134.83|135.27|134.87|135.18|134.78|23
1733590340000|2024-12-07 16:52:20|135.25|134.85|135.23|134.83|135.32|134.92|135.19|134.79|21
1733590350000|2024-12-07 16:52:30|135.25|134.85|135.13|134.73|135.25|134.85|135.13|134.73|7
1733590360000|2024-12-07 16:52:40|135.14|134.74|135.07|134.67|135.14|134.74|135.07|134.67|10
1733590370000|2024-12-07 16:52:50|135.08|134.68|135.09|134.69|135.09|134.69|135.07|134.67|8
1733590380000|2024-12-07 16:53:00|135.11|134.71|135.01|134.61|135.11|134.71|135|134.6|9
1733590390000|2024-12-07 16:53:10|135.02|134.62|135.01|134.61|135.02|134.62|135.01|134.61|4
1733590400000|2024-12-07 16:53:20|135|134.6|134.98|134.58|135.02|134.62|134.98|134.58|12
1733590410000|2024-12-07 16:53:30|134.95|134.55|134.8|134.4|134.95|134.55|134.79|134.39|16
1733590420000|2024-12-07 16:53:40|134.79|134.39|134.81|134.41|134.83|134.43|134.79|134.39|9
1733590430000|2024-12-07 16:53:50|134.82|134.42|134.7|134.3|134.82|134.42|134.68|134.28|12
1733590440000|2024-12-07 16:54:00|134.69|134.29|134.73|134.33|134.73|134.33|134.66|134.26|21
1733590450000|2024-12-07 16:54:10|134.74|134.34|134.83|134.43|134.83|134.43|134.72|134.32|13
1733590460000|2024-12-07 16:54:20|134.81|134.41|134.8|134.4|134.81|134.41|134.76|134.36|18
1733590470000|2024-12-07 16:54:30|134.83|134.43|134.91|134.51|134.91|134.51|134.82|134.42|12
1733590480000|2024-12-07 16:54:40|134.92|134.52|135|134.6|135|134.6|134.92|134.52|13
1733590490000|2024-12-07 16:54:50|135.01|134.61|135.01|134.61|135.04|134.64|135.01|134.61|8
1733590500000|2024-12-07 16:55:00|135.02|134.62|135.14|134.74|135.16|134.76|135.01|134.61|7
1733590510000|2024-12-07 16:55:10|135.13|134.73|135.03|134.63|135.13|134.73|135.02|134.62|22
1733590520000|2024-12-07 16:55:20|135.04|134.64|135.15|134.75|135.15|134.75|135.04|134.64|10
1733590530000|2024-12-07 16:55:30|135.16|134.76|135.23|134.83|135.27|134.87|135.15|134.75|13
1733590540000|2024-12-07 16:55:40|135.24|134.84|135.17|134.77|135.24|134.84|135.17|134.77|13
1733590550000|2024-12-07 16:55:50|135.16|134.76|135.11|134.71|135.16|134.76|135.1|134.7|12
1733590560000|2024-12-07 16:56:00|135.12|134.72|135.16|134.76|135.16|134.76|135.11|134.71|18
1733590570000|2024-12-07 16:56:10|135.15|134.75|135.11|134.71|135.16|134.76|135.1|134.7|13
1733590580000|2024-12-07 16:56:20|135.12|134.72|134.99|134.59|135.12|134.72|134.98|134.58|13
1733590590000|2024-12-07 16:56:30|134.96|134.56|134.89|134.49|134.96|134.56|134.89|134.49|9
1733590600000|2024-12-07 16:56:40|134.9|134.5|134.9|134.5|134.91|134.51|134.9|134.5|5
1733590610000|2024-12-07 16:56:50|134.88|134.48|134.89|134.49|134.89|134.49|134.86|134.46|10
1733590620000|2024-12-07 16:57:00|134.88|134.48|134.93|134.53|134.94|134.54|134.88|134.48|10
1733590630000|2024-12-07 16:57:10|134.94|134.54|134.94|134.54|134.96|134.56|134.92|134.52|15
1733590640000|2024-12-07 16:57:20|134.95|134.55|134.96|134.56|134.96|134.56|134.94|134.54|6
1733590650000|2024-12-07 16:57:30|134.98|134.58|135.01|134.61|135.01|134.61|134.98|134.58|7
1733590660000|2024-12-07 16:57:40|135.02|134.62|135.07|134.67|135.07|134.67|135.02|134.62|10
1733590670000|2024-12-07 16:57:50|135.06|134.66|135.02|134.62|135.1|134.7|135.01|134.61|16
1733590680000|2024-12-07 16:58:00|135.03|134.63|135.05|134.65|135.06|134.66|135.02|134.62|15
1733590690000|2024-12-07 16:58:10|135.04|134.64|135.04|134.64|135.04|134.64|135.01|134.61|11
1733590700000|2024-12-07 16:58:20|135.03|134.63|135.08|134.68|135.09|134.69|135.03|134.63|10
1733590710000|2024-12-07 16:58:30|135.07|134.67|135.1|134.7|135.1|134.7|135.06|134.66|14
1733590720000|2024-12-07 16:58:40|135.11|134.71|135.12|134.72|135.13|134.73|135.1|134.7|10
1733590730000|2024-12-07 16:58:50|135.13|134.73|135.12|134.72|135.13|134.73|135.1|134.7|10
1733590740000|2024-12-07 16:59:00|135.13|134.73|135.04|134.64|135.13|134.73|135.04|134.64|10
1733590750000|2024-12-07 16:59:10|135.05|134.65|135.02|134.62|135.07|134.67|135.02|134.62|13
1733590760000|2024-12-07 16:59:20|135.01|134.61|135.01|134.61|135.01|134.61|134.99|134.59|6
1733590770000|2024-12-07 16:59:30|135.03|134.63|135.05|134.65|135.06|134.66|135.02|134.62|7
1733590780000|2024-12-07 16:59:40|135.04|134.64|134.87|134.47|135.04|134.64|134.87|134.47|14
1733590790000|2024-12-07 16:59:50|134.86|134.46|134.93|134.53|134.93|134.53|134.83|134.43|12
1733590800000|2024-12-07 17:00:00|134.95|134.55|134.91|134.51|134.96|134.56|134.91|134.51|18
1733590810000|2024-12-07 17:00:10|134.93|134.53|134.97|134.57|135.04|134.64|134.93|134.53|25
1733590820000|2024-12-07 17:00:20|134.98|134.58|134.93|134.53|135.03|134.63|134.93|134.53|24
1733590830000|2024-12-07 17:00:30|134.92|134.52|134.97|134.57|134.97|134.57|134.9|134.5|13
1733590840000|2024-12-07 17:00:40|134.96|134.56|134.93|134.53|134.97|134.57|134.91|134.51|19
1733590850000|2024-12-07 17:00:50|134.94|134.54|134.89|134.49|134.99|134.59|134.89|134.49|19
1733590860000|2024-12-07 17:01:00|134.88|134.48|134.88|134.48|134.91|134.51|134.86|134.46|21
1733590870000|2024-12-07 17:01:10|134.87|134.47|134.65|134.25|134.87|134.47|134.65|134.25|19
1733590880000|2024-12-07 17:01:20|134.63|134.23|134.58|134.18|134.63|134.23|134.56|134.16|16
1733590890000|2024-12-07 17:01:30|134.57|134.17|134.7|134.3|134.73|134.33|134.57|134.17|21
1733590900000|2024-12-07 17:01:40|134.69|134.29|134.66|134.26|134.69|134.29|134.62|134.22|12
1733590910000|2024-12-07 17:01:50|134.65|134.25|134.6|134.2|134.66|134.26|134.59|134.19|13
1733590920000|2024-12-07 17:02:00|134.61|134.21|134.81|134.41|134.81|134.41|134.6|134.2|15
1733590930000|2024-12-07 17:02:10|134.79|134.39|134.72|134.32|134.8|134.4|134.72|134.32|14
1733590940000|2024-12-07 17:02:20|134.71|134.31|134.61|134.21|134.71|134.31|134.57|134.17|17
1733590950000|2024-12-07 17:02:30|134.62|134.22|134.7|134.3|134.7|134.3|134.58|134.18|19
1733590960000|2024-12-07 17:02:40|134.71|134.31|134.7|134.3|134.72|134.32|134.68|134.28|10
1733590970000|2024-12-07 17:02:50|134.69|134.29|134.52|134.12|134.7|134.3|134.51|134.11|14
1733590980000|2024-12-07 17:03:00|134.51|134.11|134.56|134.16|134.59|134.19|134.51|134.11|10
1733590990000|2024-12-07 17:03:10|134.57|134.17|134.65|134.25|134.65|134.25|134.57|134.17|17
1733591000000|2024-12-07 17:03:20|134.66|134.26|134.73|134.33|134.74|134.34|134.66|134.26|12
1733591010000|2024-12-07 17:03:30|134.72|134.32|134.7|134.3|134.72|134.32|134.7|134.3|4
1733591020000|2024-12-07 17:03:40|134.71|134.31|134.81|134.41|134.81|134.41|134.7|134.3|14
1733591030000|2024-12-07 17:03:50|134.82|134.42|134.87|134.47|134.89|134.49|134.82|134.42|12
1733591040000|2024-12-07 17:04:00|134.88|134.48|134.84|134.44|134.91|134.51|134.83|134.43|14
1733591050000|2024-12-07 17:04:10|134.83|134.43|134.77|134.37|134.86|134.46|134.75|134.35|19
1733591060000|2024-12-07 17:04:20|134.76|134.36|134.77|134.37|134.8|134.4|134.7|134.3|18
1733591070000|2024-12-07 17:04:30|134.78|134.38|134.75|134.35|134.79|134.39|134.75|134.35|13
1733591080000|2024-12-07 17:04:40|134.74|134.34|134.6|134.2|134.74|134.34|134.6|134.2|19
1733591090000|2024-12-07 17:04:50|134.58|134.18|134.55|134.15|134.58|134.18|134.53|134.13|13
1733591100000|2024-12-07 17:05:00|134.56|134.16|134.66|134.26|134.71|134.31|134.56|134.16|24
1733591110000|2024-12-07 17:05:10|134.67|134.27|134.69|134.29|134.7|134.3|134.64|134.24|18
1733591120000|2024-12-07 17:05:20|134.7|134.3|134.68|134.28|134.71|134.31|134.66|134.26|11
1733591130000|2024-12-07 17:05:30|134.67|134.27|134.61|134.21|134.67|134.27|134.61|134.21|12
1733591140000|2024-12-07 17:05:40|134.6|134.2|134.59|134.19|134.62|134.22|134.59|134.19|6
1733591150000|2024-12-07 17:05:50|134.57|134.17|134.47|134.07|134.58|134.18|134.47|134.07|13
1733591160000|2024-12-07 17:06:00|134.48|134.08|134.47|134.07|134.51|134.11|134.47|134.07|20
1733591170000|2024-12-07 17:06:10|134.45|134.05|134.42|134.02|134.45|134.05|134.4|134|11
1733591180000|2024-12-07 17:06:20|134.41|134.01|134.41|134.01|134.44|134.04|134.39|133.99|19
1733591190000|2024-12-07 17:06:30|134.43|134.03|134.41|134.01|134.43|134.03|134.41|134.01|15
1733591200000|2024-12-07 17:06:40|134.42|134.02|134.32|133.92|134.45|134.05|134.32|133.92|15
1733591210000|2024-12-07 17:06:50|134.35|133.95|134.39|133.99|134.39|133.99|134.34|133.94|8
1733591220000|2024-12-07 17:07:00|134.41|134.01|134.41|134.01|134.47|134.07|134.4|134|12
1733591230000|2024-12-07 17:07:10|134.39|133.99|134.37|133.97|134.41|134.01|134.37|133.97|16
1733591240000|2024-12-07 17:07:20|134.34|133.94|134.43|134.03|134.43|134.03|134.33|133.93|16
1733591250000|2024-12-07 17:07:30|134.45|134.05|134.46|134.06|134.47|134.07|134.41|134.01|10
1733591260000|2024-12-07 17:07:40|134.45|134.05|134.43|134.03|134.45|134.05|134.41|134.01|10
1733591270000|2024-12-07 17:07:50|134.44|134.04|134.5|134.1|134.5|134.1|134.44|134.04|5
1733591280000|2024-12-07 17:08:00|134.49|134.09|134.47|134.07|134.51|134.11|134.47|134.07|13
1733591290000|2024-12-07 17:08:10|134.46|134.06|134.43|134.03|134.47|134.07|134.41|134.01|12
1733591300000|2024-12-07 17:08:20|134.42|134.02|134.37|133.97|134.43|134.03|134.37|133.97|8
1733591310000|2024-12-07 17:08:30|134.36|133.96|134.37|133.97|134.38|133.98|134.36|133.96|6
1733591320000|2024-12-07 17:08:40|134.38|133.98|134.3|133.9|134.38|133.98|134.28|133.88|14
1733591330000|2024-12-07 17:08:50|134.32|133.92|134.3|133.9|134.35|133.95|134.25|133.85|15
1733591340000|2024-12-07 17:09:00|134.29|133.89|134.3|133.9|134.34|133.94|134.27|133.87|17
1733591350000|2024-12-07 17:09:10|134.29|133.89|134.24|133.84|134.29|133.89|134.24|133.84|14
1733591360000|2024-12-07 17:09:20|134.23|133.83|134.15|133.75|134.27|133.87|134.13|133.73|17
1733591370000|2024-12-07 17:09:30|134.14|133.74|133.95|133.55|134.15|133.75|133.95|133.55|17
1733591380000|2024-12-07 17:09:40|133.94|133.54|133.77|133.37|133.95|133.55|133.77|133.37|21
1733591390000|2024-12-07 17:09:50|133.78|133.38|133.83|133.43|133.83|133.43|133.75|133.35|15
1733591400000|2024-12-07 17:10:00|133.82|133.42|133.91|133.51|133.91|133.51|133.73|133.33|20
1733591410000|2024-12-07 17:10:10|133.9|133.5|133.86|133.46|133.92|133.52|133.85|133.45|24
1733591420000|2024-12-07 17:10:20|133.87|133.47|133.78|133.38|133.87|133.47|133.78|133.38|15
1733591430000|2024-12-07 17:10:30|133.79|133.39|133.93|133.53|133.93|133.53|133.78|133.38|21
1733591440000|2024-12-07 17:10:40|133.92|133.52|134.01|133.61|134.04|133.64|133.89|133.49|22
1733591450000|2024-12-07 17:10:50|134|133.6|133.88|133.48|134.01|133.61|133.86|133.46|20
1733591460000|2024-12-07 17:11:00|133.86|133.46|133.99|133.59|133.99|133.59|133.86|133.46|22
1733591470000|2024-12-07 17:11:10|133.97|133.57|133.94|133.54|133.99|133.59|133.94|133.54|15
1733591480000|2024-12-07 17:11:20|133.91|133.51|133.88|133.48|133.99|133.59|133.88|133.48|20
1733591490000|2024-12-07 17:11:30|133.87|133.47|133.88|133.48|133.92|133.52|133.85|133.45|12
1733591500000|2024-12-07 17:11:40|133.86|133.46|133.87|133.47|133.92|133.52|133.86|133.46|15
1733591510000|2024-12-07 17:11:50|133.86|133.46|133.9|133.5|133.9|133.5|133.82|133.42|21
1733591520000|2024-12-07 17:12:00|133.89|133.49|133.8|133.4|133.92|133.52|133.78|133.38|18
1733591530000|2024-12-07 17:12:10|133.79|133.39|133.82|133.42|133.82|133.42|133.76|133.36|20
1733591540000|2024-12-07 17:12:20|133.86|133.46|133.9|133.5|133.91|133.51|133.86|133.46|10
1733591550000|2024-12-07 17:12:30|133.92|133.52|133.88|133.48|133.97|133.57|133.86|133.46|14
1733591560000|2024-12-07 17:12:40|133.87|133.47|133.82|133.42|133.88|133.48|133.8|133.4|19
1733591570000|2024-12-07 17:12:50|133.84|133.44|133.55|133.15|133.84|133.44|133.53|133.13|26
1733591580000|2024-12-07 17:13:00|133.54|133.14|133.48|133.08|133.57|133.17|133.4|133|22
1733591590000|2024-12-07 17:13:10|133.49|133.09|133.51|133.11|133.52|133.12|133.48|133.08|14
1733591600000|2024-12-07 17:13:20|133.5|133.1|133.5|133.1|133.53|133.13|133.5|133.1|16
1733591610000|2024-12-07 17:13:30|133.51|133.11|133.51|133.11|133.51|133.11|133.46|133.06|17
1733591620000|2024-12-07 17:13:40|133.5|133.1|133.53|133.13|133.53|133.13|133.48|133.08|14
1733591630000|2024-12-07 17:13:50|133.57|133.17|133.58|133.18|133.61|133.21|133.57|133.17|14
1733591640000|2024-12-07 17:14:00|133.57|133.17|133.55|133.15|133.58|133.18|133.53|133.13|13
1733591650000|2024-12-07 17:14:10|133.56|133.16|133.59|133.19|133.59|133.19|133.56|133.16|7
1733591660000|2024-12-07 17:14:20|133.58|133.18|133.61|133.21|133.63|133.23|133.58|133.18|10
1733591670000|2024-12-07 17:14:30|133.6|133.2|133.57|133.17|133.6|133.2|133.57|133.17|16
1733591680000|2024-12-07 17:14:40|133.56|133.16|133.57|133.17|133.58|133.18|133.56|133.16|4
1733591690000|2024-12-07 17:14:50|133.56|133.16|133.49|133.09|133.56|133.16|133.47|133.07|18
1733591700000|2024-12-07 17:15:00|133.48|133.08|133.44|133.04|133.5|133.1|133.38|132.98|19
1733591710000|2024-12-07 17:15:10|133.46|133.06|133.57|133.17|133.59|133.19|133.46|133.06|17
1733591720000|2024-12-07 17:15:20|133.55|133.15|133.59|133.19|133.59|133.19|133.5|133.1|15
1733591730000|2024-12-07 17:15:30|133.58|133.18|133.56|133.16|133.6|133.2|133.54|133.14|20
1733591740000|2024-12-07 17:15:40|133.57|133.17|133.57|133.17|133.6|133.2|133.56|133.16|15
1733591750000|2024-12-07 17:15:50|133.58|133.18|133.45|133.05|133.64|133.24|133.44|133.04|26
1733591760000|2024-12-07 17:16:00|133.46|133.06|133.51|133.11|133.53|133.13|133.4|133|21
1733591770000|2024-12-07 17:16:10|133.49|133.09|133.47|133.07|133.49|133.09|133.44|133.04|21
1733591780000|2024-12-07 17:16:20|133.48|133.08|133.28|132.88|133.48|133.08|133.28|132.88|22
1733591790000|2024-12-07 17:16:30|133.27|132.87|133.23|132.83|133.29|132.89|133.22|132.82|18
1733591800000|2024-12-07 17:16:40|133.24|132.84|133.39|132.99|133.39|132.99|133.24|132.84|14
1733591810000|2024-12-07 17:16:50|133.38|132.98|133.28|132.88|133.39|132.99|133.27|132.87|20
1733591820000|2024-12-07 17:17:00|133.27|132.87|133.17|132.77|133.29|132.89|133.15|132.75|16
1733591830000|2024-12-07 17:17:10|133.18|132.78|133.14|132.74|133.23|132.83|133.14|132.74|21
1733591840000|2024-12-07 17:17:20|133.13|132.73|133.13|132.73|133.26|132.86|133.12|132.72|18
1733591850000|2024-12-07 17:17:30|133.14|132.74|133.25|132.85|133.25|132.85|133.12|132.72|15
1733591860000|2024-12-07 17:17:40|133.24|132.84|133.27|132.87|133.27|132.87|133.22|132.82|13
1733591870000|2024-12-07 17:17:50|133.28|132.88|133.5|133.1|133.51|133.11|133.28|132.88|23
1733591880000|2024-12-07 17:18:00|133.49|133.09|133.4|133|133.5|133.1|133.39|132.99|21
1733591890000|2024-12-07 17:18:10|133.38|132.98|133.43|133.03|133.46|133.06|133.38|132.98|15
1733591900000|2024-12-07 17:18:20|133.44|133.04|133.47|133.07|133.48|133.08|133.39|132.99|20
1733591910000|2024-12-07 17:18:30|133.46|133.06|133.44|133.04|133.46|133.06|133.41|133.01|16
1733591920000|2024-12-07 17:18:40|133.45|133.05|133.6|133.2|133.61|133.21|133.45|133.05|17
1733591930000|2024-12-07 17:18:50|133.58|133.18|133.65|133.25|133.71|133.31|133.58|133.18|19
1733591940000|2024-12-07 17:19:00|133.66|133.26|133.62|133.22|133.71|133.31|133.62|133.22|16
1733591950000|2024-12-07 17:19:10|133.61|133.21|133.59|133.19|133.61|133.21|133.57|133.17|21
1733591960000|2024-12-07 17:19:20|133.6|133.2|133.62|133.22|133.62|133.22|133.59|133.19|12
1733591970000|2024-12-07 17:19:30|133.61|133.21|133.67|133.27|133.68|133.28|133.6|133.2|13
1733591980000|2024-12-07 17:19:40|133.66|133.26|133.63|133.23|133.67|133.27|133.6|133.2|21
1733591990000|2024-12-07 17:19:50|133.65|133.25|133.61|133.21|133.67|133.27|133.57|133.17|22
1733592000000|2024-12-07 17:20:00|133.63|133.23|133.59|133.19|133.67|133.27|133.53|133.13|15
1733592010000|2024-12-07 17:20:10|133.6|133.2|133.62|133.22|133.63|133.23|133.56|133.16|21
1733592020000|2024-12-07 17:20:20|133.63|133.23|133.67|133.27|133.67|133.27|133.62|133.22|11
1733592030000|2024-12-07 17:20:30|133.66|133.26|133.58|133.18|133.66|133.26|133.58|133.18|20
1733592040000|2024-12-07 17:20:40|133.59|133.19|133.57|133.17|133.6|133.2|133.56|133.16|19
1733592050000|2024-12-07 17:20:50|133.58|133.18|133.58|133.18|133.61|133.21|133.57|133.17|14
1733592060000|2024-12-07 17:21:00|133.59|133.19|133.72|133.32|133.73|133.33|133.59|133.19|16
1733592070000|2024-12-07 17:21:10|133.71|133.31|133.65|133.25|133.71|133.31|133.65|133.25|12
1733592080000|2024-12-07 17:21:20|133.63|133.23|133.67|133.27|133.67|133.27|133.61|133.21|15
1733592090000|2024-12-07 17:21:30|133.65|133.25|133.7|133.3|133.7|133.3|133.64|133.24|8
1733592100000|2024-12-07 17:21:40|133.69|133.29|133.43|133.03|133.71|133.31|133.43|133.03|19
1733592110000|2024-12-07 17:21:50|133.44|133.04|133.49|133.09|133.5|133.1|133.4|133|17
1733592120000|2024-12-07 17:22:00|133.5|133.1|133.49|133.09|133.53|133.13|133.48|133.08|19
1733592130000|2024-12-07 17:22:10|133.5|133.1|133.6|133.2|133.6|133.2|133.5|133.1|19
1733592140000|2024-12-07 17:22:20|133.59|133.19|133.71|133.31|133.71|133.31|133.58|133.18|13
1733592150000|2024-12-07 17:22:30|133.7|133.3|133.76|133.36|133.76|133.36|133.7|133.3|14
1733592160000|2024-12-07 17:22:40|133.74|133.34|133.64|133.24|133.74|133.34|133.62|133.22|15
1733592170000|2024-12-07 17:22:50|133.65|133.25|133.85|133.45|133.85|133.45|133.65|133.25|15
1733592180000|2024-12-07 17:23:00|133.84|133.44|133.76|133.36|133.86|133.46|133.75|133.35|24
1733592190000|2024-12-07 17:23:10|133.75|133.35|133.59|133.19|133.75|133.35|133.58|133.18|16
1733592200000|2024-12-07 17:23:20|133.58|133.18|133.54|133.14|133.58|133.18|133.53|133.13|14
1733592210000|2024-12-07 17:23:30|133.55|133.15|133.59|133.19|133.67|133.27|133.54|133.14|21
1733592220000|2024-12-07 17:23:40|133.6|133.2|133.63|133.23|133.63|133.23|133.59|133.19|9
1733592230000|2024-12-07 17:23:50|133.62|133.22|133.69|133.29|133.69|133.29|133.62|133.22|16
1733592240000|2024-12-07 17:24:00|133.68|133.28|133.67|133.27|133.69|133.29|133.65|133.25|19
1733592250000|2024-12-07 17:24:10|133.68|133.28|133.65|133.25|133.68|133.28|133.63|133.23|13
1733592260000|2024-12-07 17:24:20|133.67|133.27|133.79|133.39|133.79|133.39|133.67|133.27|13
1733592270000|2024-12-07 17:24:30|133.78|133.38|133.79|133.39|133.8|133.4|133.75|133.35|13
1733592280000|2024-12-07 17:24:40|133.8|133.4|133.76|133.36|133.82|133.42|133.76|133.36|11
1733592290000|2024-12-07 17:24:50|133.77|133.37|133.77|133.37|133.8|133.4|133.76|133.36|8
1733592300000|2024-12-07 17:25:00|133.76|133.36|133.75|133.35|133.76|133.36|133.73|133.33|16
1733592310000|2024-12-07 17:25:10|133.73|133.33|133.62|133.22|133.74|133.34|133.61|133.21|16
1733592320000|2024-12-07 17:25:20|133.65|133.25|133.59|133.19|133.65|133.25|133.57|133.17|15
1733592330000|2024-12-07 17:25:30|133.57|133.17|133.59|133.19|133.61|133.21|133.57|133.17|20
1733592340000|2024-12-07 17:25:40|133.58|133.18|133.55|133.15|133.58|133.18|133.55|133.15|12
1733592350000|2024-12-07 17:25:50|133.56|133.16|133.59|133.19|133.6|133.2|133.56|133.16|9
1733592360000|2024-12-07 17:26:00|133.6|133.2|133.58|133.18|133.6|133.2|133.56|133.16|12
1733592370000|2024-12-07 17:26:10|133.57|133.17|133.62|133.22|133.62|133.22|133.57|133.17|15
1733592380000|2024-12-07 17:26:20|133.63|133.23|133.69|133.29|133.74|133.34|133.63|133.23|20
1733592390000|2024-12-07 17:26:30|133.7|133.3|133.59|133.19|133.73|133.33|133.59|133.19|18
1733592400000|2024-12-07 17:26:40|133.58|133.18|133.54|133.14|133.59|133.19|133.52|133.12|15
1733592410000|2024-12-07 17:26:50|133.53|133.13|133.58|133.18|133.59|133.19|133.5|133.1|18
1733592420000|2024-12-07 17:27:00|133.59|133.19|133.45|133.05|133.6|133.2|133.44|133.04|17
1733592430000|2024-12-07 17:27:10|133.44|133.04|133.48|133.08|133.48|133.08|133.42|133.02|14
1733592440000|2024-12-07 17:27:20|133.49|133.09|133.55|133.15|133.56|133.16|133.49|133.09|16
1733592450000|2024-12-07 17:27:30|133.54|133.14|133.5|133.1|133.55|133.15|133.5|133.1|10
1733592460000|2024-12-07 17:27:40|133.51|133.11|133.58|133.18|133.59|133.19|133.5|133.1|17
1733592470000|2024-12-07 17:27:50|133.59|133.19|133.58|133.18|133.65|133.25|133.57|133.17|19
1733592480000|2024-12-07 17:28:00|133.57|133.17|133.61|133.21|133.61|133.21|133.53|133.13|15
1733592490000|2024-12-07 17:28:10|133.6|133.2|133.69|133.29|133.7|133.3|133.59|133.19|19
1733592500000|2024-12-07 17:28:20|133.68|133.28|133.66|133.26|133.68|133.28|133.63|133.23|13
1733592510000|2024-12-07 17:28:30|133.65|133.25|133.63|133.23|133.67|133.27|133.63|133.23|12
1733592520000|2024-12-07 17:28:40|133.62|133.22|133.59|133.19|133.63|133.23|133.59|133.19|21
1733592530000|2024-12-07 17:28:50|133.58|133.18|133.59|133.19|133.6|133.2|133.58|133.18|6
1733592540000|2024-12-07 17:29:00|133.58|133.18|133.54|133.14|133.58|133.18|133.54|133.14|19
1733592550000|2024-12-07 17:29:10|133.55|133.15|133.48|133.08|133.55|133.15|133.44|133.04|18
1733592560000|2024-12-07 17:29:20|133.49|133.09|133.44|133.04|133.5|133.1|133.44|133.04|13
1733592570000|2024-12-07 17:29:30|133.45|133.05|133.48|133.08|133.48|133.08|133.45|133.05|4
1733592580000|2024-12-07 17:29:40|133.47|133.07|133.48|133.08|133.48|133.08|133.46|133.06|15
1733592590000|2024-12-07 17:29:50|133.47|133.07|133.46|133.06|133.48|133.08|133.44|133.04|9
1733592600000|2024-12-07 17:30:00|133.45|133.05|133.51|133.11|133.51|133.11|133.42|133.02|14
1733592610000|2024-12-07 17:30:10|133.49|133.09|133.53|133.13|133.53|133.13|133.43|133.03|17
1733592620000|2024-12-07 17:30:20|133.54|133.14|133.54|133.14|133.58|133.18|133.52|133.12|18
1733592630000|2024-12-07 17:30:30|133.55|133.15|133.56|133.16|133.56|133.16|133.52|133.12|20
1733592640000|2024-12-07 17:30:40|133.57|133.17|133.55|133.15|133.59|133.19|133.55|133.15|15
1733592650000|2024-12-07 17:30:50|133.56|133.16|133.5|133.1|133.57|133.17|133.5|133.1|17
1733592660000|2024-12-07 17:31:00|133.49|133.09|133.23|132.83|133.5|133.1|133.2|132.8|22
1733592670000|2024-12-07 17:31:10|133.22|132.82|133.13|132.73|133.24|132.84|133.13|132.73|19
1733592680000|2024-12-07 17:31:20|133.14|132.74|133.12|132.72|133.15|132.75|133.12|132.72|14
1733592690000|2024-12-07 17:31:30|133.11|132.71|133.07|132.67|133.11|132.71|133.04|132.64|7
1733592700000|2024-12-07 17:31:40|133.06|132.66|133.1|132.7|133.21|132.81|133.04|132.64|17
1733592710000|2024-12-07 17:31:50|133.14|132.74|133.21|132.81|133.23|132.83|133.13|132.73|13
1733592720000|2024-12-07 17:32:00|133.2|132.8|133.13|132.73|133.27|132.87|133.11|132.71|25
1733592730000|2024-12-07 17:32:10|133.14|132.74|133.23|132.83|133.23|132.83|133.13|132.73|20
1733592740000|2024-12-07 17:32:20|133.21|132.81|133.3|132.9|133.3|132.9|133.17|132.77|19
1733592750000|2024-12-07 17:32:30|133.31|132.91|133.16|132.76|133.31|132.91|133.12|132.72|18
1733592760000|2024-12-07 17:32:40|133.15|132.75|133.05|132.65|133.17|132.77|133.04|132.64|22
1733592770000|2024-12-07 17:32:50|133.04|132.64|133.17|132.77|133.18|132.78|132.96|132.56|26
1733592780000|2024-12-07 17:33:00|133.18|132.78|133.21|132.81|133.23|132.83|133.13|132.73|27
1733592790000|2024-12-07 17:33:10|133.19|132.79|133.04|132.64|133.2|132.8|133.04|132.64|20
1733592800000|2024-12-07 17:33:20|133.01|132.61|132.95|132.55|133.01|132.61|132.93|132.53|17
1733592810000|2024-12-07 17:33:30|132.96|132.56|133.02|132.62|133.02|132.62|132.95|132.55|14
1733592820000|2024-12-07 17:33:40|133.03|132.63|133.02|132.62|133.04|132.64|133.02|132.62|14
1733592830000|2024-12-07 17:33:50|133|132.6|132.98|132.58|133.01|132.61|132.96|132.56|15
1733592840000|2024-12-07 17:34:00|132.99|132.59|132.94|132.54|132.99|132.59|132.93|132.53|17
1733592850000|2024-12-07 17:34:10|132.93|132.53|133.06|132.66|133.08|132.68|132.93|132.53|17
1733592860000|2024-12-07 17:34:20|133.08|132.68|133.09|132.69|133.09|132.69|133.03|132.63|17
1733592870000|2024-12-07 17:34:30|133.08|132.68|133.06|132.66|133.09|132.69|133.04|132.64|15
1733592880000|2024-12-07 17:34:40|133.07|132.67|133.06|132.66|133.07|132.67|133.06|132.66|8
1733592890000|2024-12-07 17:34:50|133.04|132.64|133.04|132.64|133.07|132.67|133.04|132.64|5
1733592900000|2024-12-07 17:35:00|132.99|132.59|133|132.6|133|132.6|132.94|132.54|13
1733592910000|2024-12-07 17:35:10|133.01|132.61|132.97|132.57|133.01|132.61|132.97|132.57|10
1733592920000|2024-12-07 17:35:20|132.96|132.56|133.02|132.62|133.04|132.64|132.96|132.56|18
1733592930000|2024-12-07 17:35:30|133.01|132.61|132.95|132.55|133.01|132.61|132.95|132.55|15
1733592940000|2024-12-07 17:35:40|132.96|132.56|132.86|132.46|132.96|132.56|132.85|132.45|15
1733592950000|2024-12-07 17:35:50|132.85|132.45|132.88|132.48|132.88|132.48|132.83|132.43|16
1733592960000|2024-12-07 17:36:00|132.87|132.47|132.81|132.41|132.88|132.48|132.81|132.41|12
1733592970000|2024-12-07 17:36:10|132.82|132.42|132.68|132.28|132.82|132.42|132.65|132.25|21
1733592980000|2024-12-07 17:36:20|132.67|132.27|132.7|132.3|132.72|132.32|132.62|132.22|20
1733592990000|2024-12-07 17:36:30|132.71|132.31|132.88|132.48|132.88|132.48|132.71|132.31|18
1733593000000|2024-12-07 17:36:40|132.89|132.49|132.77|132.37|132.89|132.49|132.75|132.35|18
1733593010000|2024-12-07 17:36:50|132.78|132.38|132.73|132.33|132.86|132.46|132.72|132.32|18
1733593020000|2024-12-07 17:37:00|132.74|132.34|132.77|132.37|132.81|132.41|132.74|132.34|26
1733593030000|2024-12-07 17:37:10|132.76|132.36|132.77|132.37|132.79|132.39|132.75|132.35|18
1733593040000|2024-12-07 17:37:20|132.76|132.36|132.78|132.38|132.78|132.38|132.72|132.32|13
1733593050000|2024-12-07 17:37:30|132.79|132.39|132.78|132.38|132.85|132.45|132.77|132.37|17
1733593060000|2024-12-07 17:37:40|132.79|132.39|132.82|132.42|132.83|132.43|132.79|132.39|14
1733593070000|2024-12-07 17:37:50|132.83|132.43|132.9|132.5|132.9|132.5|132.81|132.41|9
1733593080000|2024-12-07 17:38:00|132.91|132.51|132.91|132.51|132.93|132.53|132.89|132.49|8
1733593090000|2024-12-07 17:38:10|132.93|132.53|133.09|132.69|133.1|132.7|132.93|132.53|17
1733593100000|2024-12-07 17:38:20|133.08|132.68|133.12|132.72|133.13|132.73|133.08|132.68|17
1733593110000|2024-12-07 17:38:30|133.13|132.73|133.12|132.72|133.16|132.76|133.12|132.72|10
1733593120000|2024-12-07 17:38:40|133.11|132.71|133.1|132.7|133.12|132.72|133.09|132.69|11
1733593130000|2024-12-07 17:38:50|133.12|132.72|133.11|132.71|133.16|132.76|133.11|132.71|13
1733593140000|2024-12-07 17:39:00|133.12|132.72|133.08|132.68|133.12|132.72|133.04|132.64|15
1733593150000|2024-12-07 17:39:10|133.06|132.66|132.99|132.59|133.07|132.67|132.96|132.56|16
1733593160000|2024-12-07 17:39:20|133|132.6|133.07|132.67|133.07|132.67|132.99|132.59|11
1733593170000|2024-12-07 17:39:30|133.08|132.68|133.04|132.64|133.09|132.69|133.03|132.63|8
1733593180000|2024-12-07 17:39:40|133.03|132.63|133.04|132.64|133.04|132.64|133.03|132.63|2
1733593190000|2024-12-07 17:39:50|133.05|132.65|133|132.6|133.07|132.67|133|132.6|10
1733593200000|2024-12-07 17:40:00|133.01|132.61|133.04|132.64|133.04|132.64|132.98|132.58|14
1733593210000|2024-12-07 17:40:10|133.02|132.62|132.95|132.55|133.02|132.62|132.94|132.54|13
1733593220000|2024-12-07 17:40:20|132.94|132.54|132.98|132.58|132.99|132.59|132.94|132.54|13
1733593230000|2024-12-07 17:40:30|132.97|132.57|132.96|132.56|132.98|132.58|132.96|132.56|10
1733593240000|2024-12-07 17:40:40|132.93|132.53|132.87|132.47|132.99|132.59|132.87|132.47|16
1733593250000|2024-12-07 17:40:50|132.88|132.48|132.78|132.38|132.88|132.48|132.78|132.38|10
1733593260000|2024-12-07 17:41:00|132.77|132.37|132.66|132.26|132.77|132.37|132.66|132.26|9
1733593270000|2024-12-07 17:41:10|132.67|132.27|132.63|132.23|132.76|132.36|132.63|132.23|19
1733593280000|2024-12-07 17:41:20|132.62|132.22|132.51|132.11|132.62|132.22|132.5|132.1|15
1733593290000|2024-12-07 17:41:30|132.5|132.1|132.57|132.17|132.57|132.17|132.48|132.08|15
1733593300000|2024-12-07 17:41:40|132.58|132.18|132.61|132.21|132.65|132.25|132.58|132.18|19
1733593310000|2024-12-07 17:41:50|132.6|132.2|132.6|132.2|132.65|132.25|132.6|132.2|12
1733593320000|2024-12-07 17:42:00|132.59|132.19|132.59|132.19|132.6|132.2|132.56|132.16|12
1733593330000|2024-12-07 17:42:10|132.57|132.17|132.58|132.18|132.62|132.22|132.56|132.16|19
1733593340000|2024-12-07 17:42:20|132.59|132.19|132.48|132.08|132.7|132.3|132.47|132.07|21
1733593350000|2024-12-07 17:42:30|132.49|132.09|132.45|132.05|132.49|132.09|132.41|132.01|20
1733593360000|2024-12-07 17:42:40|132.43|132.03|132.37|131.97|132.43|132.03|132.37|131.97|14
1733593370000|2024-12-07 17:42:50|132.39|131.99|132.37|131.97|132.4|132|132.35|131.95|12
1733593380000|2024-12-07 17:43:00|132.36|131.96|132.37|131.97|132.41|132.01|132.33|131.93|20
1733593390000|2024-12-07 17:43:10|132.36|131.96|132.31|131.91|132.4|132|132.31|131.91|21
1733593400000|2024-12-07 17:43:20|132.3|131.9|132.41|132.01|132.41|132.01|132.3|131.9|11
1733593410000|2024-12-07 17:43:30|132.42|132.02|132.52|132.12|132.53|132.13|132.42|132.02|19
1733593420000|2024-12-07 17:43:40|132.53|132.13|132.44|132.04|132.53|132.13|132.43|132.03|13
1733593430000|2024-12-07 17:43:50|132.47|132.07|132.49|132.09|132.53|132.13|132.47|132.07|13
1733593440000|2024-12-07 17:44:00|132.48|132.08|132.53|132.13|132.53|132.13|132.48|132.08|9
1733593450000|2024-12-07 17:44:10|132.55|132.15|132.61|132.21|132.64|132.24|132.55|132.15|12
1733593460000|2024-12-07 17:44:20|132.62|132.22|132.52|132.12|132.62|132.22|132.52|132.12|9
1733593470000|2024-12-07 17:44:30|132.54|132.14|132.55|132.15|132.56|132.16|132.52|132.12|11
1733593480000|2024-12-07 17:44:40|132.56|132.16|132.55|132.15|132.56|132.16|132.52|132.12|18
1733593490000|2024-12-07 17:44:50|132.54|132.14|132.51|132.11|132.54|132.14|132.49|132.09|10
1733593500000|2024-12-07 17:45:00|132.5|132.1|132.47|132.07|132.51|132.11|132.41|132.01|13
1733593510000|2024-12-07 17:45:10|132.48|132.08|132.48|132.08|132.48|132.08|132.39|131.99|24
1733593520000|2024-12-07 17:45:20|132.47|132.07|132.51|132.11|132.51|132.11|132.45|132.05|12
1733593530000|2024-12-07 17:45:30|132.5|132.1|132.47|132.07|132.51|132.11|132.46|132.06|13
1733593540000|2024-12-07 17:45:40|132.45|132.05|132.39|131.99|132.45|132.05|132.39|131.99|6
1733593550000|2024-12-07 17:45:50|132.4|132|132.34|131.94|132.41|132.01|132.34|131.94|15
1733593560000|2024-12-07 17:46:00|132.35|131.95|132.31|131.91|132.35|131.95|132.26|131.86|18
1733593570000|2024-12-07 17:46:10|132.33|131.93|132.3|131.9|132.36|131.96|132.3|131.9|18
1733593580000|2024-12-07 17:46:20|132.31|131.91|132.23|131.83|132.32|131.92|132.23|131.83|14
1733593590000|2024-12-07 17:46:30|132.24|131.84|132.2|131.8|132.24|131.84|132.19|131.79|13
1733593600000|2024-12-07 17:46:40|132.19|131.79|132.17|131.77|132.2|131.8|132.14|131.74|14
1733593610000|2024-12-07 17:46:50|132.18|131.78|132.19|131.79|132.2|131.8|132.14|131.74|16
1733593620000|2024-12-07 17:47:00|132.18|131.78|132.28|131.88|132.28|131.88|132.17|131.77|18
1733593630000|2024-12-07 17:47:10|132.27|131.87|132.38|131.98|132.39|131.99|132.27|131.87|15
1733593640000|2024-12-07 17:47:20|132.39|131.99|132.31|131.91|132.4|132|132.29|131.89|15
1733593650000|2024-12-07 17:47:30|132.3|131.9|132.41|132.01|132.42|132.02|132.3|131.9|14
1733593660000|2024-12-07 17:47:40|132.42|132.02|132.48|132.08|132.51|132.11|132.41|132.01|15
1733593670000|2024-12-07 17:47:50|132.49|132.09|132.48|132.08|132.51|132.11|132.47|132.07|11
1733593680000|2024-12-07 17:48:00|132.47|132.07|132.33|131.93|132.48|132.08|132.33|131.93|24
1733593690000|2024-12-07 17:48:10|132.28|131.88|132.18|131.78|132.32|131.92|132.16|131.76|21
1733593700000|2024-12-07 17:48:20|132.19|131.79|132.09|131.69|132.19|131.79|132.08|131.68|22
1733593710000|2024-12-07 17:48:30|132.1|131.7|132.23|131.83|132.23|131.83|132.09|131.69|21
1733593720000|2024-12-07 17:48:40|132.24|131.84|132.3|131.9|132.32|131.92|132.24|131.84|15
1733593730000|2024-12-07 17:48:50|132.31|131.91|132.29|131.89|132.31|131.91|132.28|131.88|21
1733593740000|2024-12-07 17:49:00|132.3|131.9|132.28|131.88|132.31|131.91|132.28|131.88|11
1733593750000|2024-12-07 17:49:10|132.26|131.86|132.15|131.75|132.26|131.86|132.15|131.75|18
1733593760000|2024-12-07 17:49:20|132.14|131.74|132.01|131.61|132.15|131.75|132|131.6|17
1733593770000|2024-12-07 17:49:30|131.99|131.59|132|131.6|132.03|131.63|131.97|131.57|19
1733593780000|2024-12-07 17:49:40|132.01|131.61|132.05|131.65|132.05|131.65|132|131.6|12
1733593790000|2024-12-07 17:49:50|132.04|131.64|132.01|131.61|132.05|131.65|131.99|131.59|17
1733593800000|2024-12-07 17:50:00|132.03|131.63|132.08|131.68|132.08|131.68|132.01|131.61|20
1733593810000|2024-12-07 17:50:10|132.07|131.67|132.19|131.79|132.19|131.79|132.07|131.67|19
1733593820000|2024-12-07 17:50:20|132.18|131.78|132.26|131.86|132.26|131.86|132.16|131.76|15
1733593830000|2024-12-07 17:50:30|132.25|131.85|132.22|131.82|132.25|131.85|132.21|131.81|11
1733593840000|2024-12-07 17:50:40|132.23|131.83|132.2|131.8|132.3|131.9|132.2|131.8|22
1733593850000|2024-12-07 17:50:50|132.18|131.78|132.17|131.77|132.19|131.79|132.17|131.77|6
1733593860000|2024-12-07 17:51:00|132.15|131.75|132.03|131.63|132.17|131.77|132.02|131.62|17
1733593870000|2024-12-07 17:51:10|132.04|131.64|132.09|131.69|132.13|131.73|132.02|131.62|14
1733593880000|2024-12-07 17:51:20|132.08|131.68|132.12|131.72|132.13|131.73|132.08|131.68|15
1733593890000|2024-12-07 17:51:30|132.13|131.73|132.17|131.77|132.18|131.78|132.13|131.73|11
1733593900000|2024-12-07 17:51:40|132.16|131.76|132.09|131.69|132.18|131.78|132.09|131.69|13
1733593910000|2024-12-07 17:51:50|132.11|131.71|132.24|131.84|132.24|131.84|132.09|131.69|18
1733593920000|2024-12-07 17:52:00|132.23|131.83|132.15|131.75|132.23|131.83|132.1|131.7|18
1733593930000|2024-12-07 17:52:10|132.14|131.74|132.19|131.79|132.19|131.79|132.1|131.7|12
1733593940000|2024-12-07 17:52:20|132.2|131.8|132.16|131.76|132.28|131.88|132.16|131.76|21
1733593950000|2024-12-07 17:52:30|132.15|131.75|132.13|131.73|132.15|131.75|132.12|131.72|14
1733593960000|2024-12-07 17:52:40|132.14|131.74|132.11|131.71|132.14|131.74|132.07|131.67|10
1733593970000|2024-12-07 17:52:50|132.1|131.7|132.11|131.71|132.11|131.71|132.07|131.67|13
1733593980000|2024-12-07 17:53:00|132.13|131.73|132.06|131.66|132.13|131.73|132.06|131.66|12
1733593990000|2024-12-07 17:53:10|132.07|131.67|132.07|131.67|132.08|131.68|132.01|131.61|15
1733594000000|2024-12-07 17:53:20|132.08|131.68|132.12|131.72|132.13|131.73|132.07|131.67|9
1733594010000|2024-12-07 17:53:30|132.11|131.71|132.07|131.67|132.12|131.72|132.07|131.67|13
1733594020000|2024-12-07 17:53:40|132.05|131.65|132.01|131.61|132.05|131.65|132.01|131.61|16
1733594030000|2024-12-07 17:53:50|132|131.6|131.8|131.4|132|131.6|131.79|131.39|16
1733594040000|2024-12-07 17:54:00|131.79|131.39|131.6|131.2|131.8|131.4|131.59|131.19|22
1733594050000|2024-12-07 17:54:10|131.59|131.19|131.52|131.12|131.63|131.23|131.52|131.12|20
1733594060000|2024-12-07 17:54:20|131.42|131.02|131.48|131.08|131.48|131.08|131.4|131|17
1733594070000|2024-12-07 17:54:30|131.47|131.07|131.47|131.07|131.49|131.09|131.47|131.07|9
1733594080000|2024-12-07 17:54:40|131.48|131.08|131.42|131.02|131.48|131.08|131.39|130.99|6
1733594090000|2024-12-07 17:54:50|131.43|131.03|131.51|131.11|131.51|131.11|131.41|131.01|14
1733594100000|2024-12-07 17:55:00|131.52|131.12|131.74|131.34|131.74|131.34|131.52|131.12|20
1733594110000|2024-12-07 17:55:10|131.75|131.35|131.78|131.38|131.79|131.39|131.72|131.32|10
1733594120000|2024-12-07 17:55:20|131.77|131.37|131.65|131.25|131.77|131.37|131.58|131.18|18
1733594130000|2024-12-07 17:55:30|131.66|131.26|131.72|131.32|131.72|131.32|131.64|131.24|11
1733594140000|2024-12-07 17:55:40|131.73|131.33|131.78|131.38|131.88|131.48|131.73|131.33|22
1733594150000|2024-12-07 17:55:50|131.77|131.37|132|131.6|132|131.6|131.77|131.37|20
1733594160000|2024-12-07 17:56:00|132.01|131.61|132.01|131.61|132.01|131.61|131.96|131.56|15
1733594170000|2024-12-07 17:56:10|132|131.6|131.98|131.58|132|131.6|131.89|131.49|19
1733594180000|2024-12-07 17:56:20|131.96|131.56|132.01|131.61|132.01|131.61|131.94|131.54|16
1733594190000|2024-12-07 17:56:30|132|131.6|131.97|131.57|132.01|131.61|131.97|131.57|14
1733594200000|2024-12-07 17:56:40|131.96|131.56|131.99|131.59|132.01|131.61|131.95|131.55|17
1733594210000|2024-12-07 17:56:50|132.01|131.61|131.93|131.53|132.01|131.61|131.93|131.53|11
1733594220000|2024-12-07 17:57:00|131.94|131.54|132.04|131.64|132.04|131.64|131.94|131.54|15
1733594230000|2024-12-07 17:57:10|132.05|131.65|132.11|131.71|132.11|131.71|132.03|131.63|16
1733594240000|2024-12-07 17:57:20|132.1|131.7|132.05|131.65|132.11|131.71|132.04|131.64|10
1733594250000|2024-12-07 17:57:30|132.04|131.64|132.03|131.63|132.07|131.67|132.03|131.63|10
1733594260000|2024-12-07 17:57:40|132|131.6|131.99|131.59|132.01|131.61|131.97|131.57|13
1733594270000|2024-12-07 17:57:50|132|131.6|131.99|131.59|132.01|131.61|131.99|131.59|6
1733594280000|2024-12-07 17:58:00|131.98|131.58|131.99|131.59|132.01|131.61|131.96|131.56|11
1733594290000|2024-12-07 17:58:10|131.98|131.58|131.99|131.59|131.99|131.59|131.98|131.58|2
1733594300000|2024-12-07 17:58:20|132|131.6|131.91|131.51|132|131.6|131.9|131.5|10
1733594310000|2024-12-07 17:58:30|131.9|131.5|132.01|131.61|132.03|131.63|131.89|131.49|17
1733594320000|2024-12-07 17:58:40|132.02|131.62|131.99|131.59|132.02|131.62|131.99|131.59|14
1733594330000|2024-12-07 17:58:50|132|131.6|132.02|131.62|132.02|131.62|131.99|131.59|7
1733594340000|2024-12-07 17:59:00|132.01|131.61|132.07|131.67|132.07|131.67|131.99|131.59|8
1733594350000|2024-12-07 17:59:10|132.08|131.68|132.13|131.73|132.13|131.73|132.06|131.66|9
1733594360000|2024-12-07 17:59:20|132.12|131.72|132.13|131.73|132.13|131.73|132.12|131.72|4
1733594370000|2024-12-07 17:59:30|132.14|131.74|132.18|131.78|132.19|131.79|132.14|131.74|4
1733594380000|2024-12-07 17:59:40|132.19|131.79|132.22|131.82|132.23|131.83|132.19|131.79|8
1733594390000|2024-12-07 17:59:50|132.2|131.8|132.17|131.77|132.2|131.8|132.16|131.76|11
1733594400000|2024-12-07 18:00:00|132.16|131.76|132.3|131.9|132.3|131.9|132.13|131.73|20
1733594410000|2024-12-07 18:00:10|132.29|131.89|132.36|131.96|132.36|131.96|132.25|131.85|11
1733594420000|2024-12-07 18:00:20|132.35|131.95|132.44|132.04|132.44|132.04|132.34|131.94|11
1733594430000|2024-12-07 18:00:30|132.45|132.05|132.43|132.03|132.45|132.05|132.38|131.98|13
1733594440000|2024-12-07 18:00:40|132.44|132.04|132.41|132.01|132.45|132.05|132.38|131.98|16
1733594450000|2024-12-07 18:00:50|132.39|131.99|132.4|132|132.41|132.01|132.39|131.99|7
1733594460000|2024-12-07 18:01:00|132.39|131.99|132.42|132.02|132.42|132.02|132.32|131.92|17
1733594470000|2024-12-07 18:01:10|132.41|132.01|132.48|132.08|132.48|132.08|132.39|131.99|20
1733594480000|2024-12-07 18:01:20|132.47|132.07|132.51|132.11|132.51|132.11|132.47|132.07|7
1733594490000|2024-12-07 18:01:30|132.5|132.1|132.53|132.13|132.53|132.13|132.45|132.05|14
1733594500000|2024-12-07 18:01:40|132.52|132.12|132.47|132.07|132.52|132.12|132.47|132.07|7
1733594510000|2024-12-07 18:01:50|132.48|132.08|132.5|132.1|132.54|132.14|132.47|132.07|11
1733594520000|2024-12-07 18:02:00|132.49|132.09|132.55|132.15|132.56|132.16|132.45|132.05|13
1733594530000|2024-12-07 18:02:10|132.56|132.16|132.6|132.2|132.61|132.21|132.56|132.16|7
1733594540000|2024-12-07 18:02:20|132.61|132.21|132.59|132.19|132.61|132.21|132.59|132.19|3
1733594550000|2024-12-07 18:02:30|132.58|132.18|132.58|132.18|132.58|132.18|132.56|132.16|11
1733594560000|2024-12-07 18:02:40|132.59|132.19|132.6|132.2|132.6|132.2|132.57|132.17|9
1733594570000|2024-12-07 18:02:50|132.59|132.19|132.58|132.18|132.6|132.2|132.57|132.17|12
1733594580000|2024-12-07 18:03:00|132.59|132.19|132.71|132.31|132.72|132.32|132.58|132.18|11
1733594590000|2024-12-07 18:03:10|132.7|132.3|132.79|132.39|132.79|132.39|132.68|132.28|16
1733594600000|2024-12-07 18:03:20|132.8|132.4|132.83|132.43|132.86|132.46|132.79|132.39|16
1733594610000|2024-12-07 18:03:30|132.82|132.42|132.89|132.49|132.91|132.51|132.79|132.39|19
1733594620000|2024-12-07 18:03:40|132.88|132.48|132.96|132.56|132.96|132.56|132.87|132.47|18
1733594630000|2024-12-07 18:03:50|132.97|132.57|133.08|132.68|133.19|132.79|132.95|132.55|17
1733594640000|2024-12-07 18:04:00|133.09|132.69|132.89|132.49|133.09|132.69|132.89|132.49|17
1733594650000|2024-12-07 18:04:10|132.91|132.51|132.99|132.59|133|132.6|132.91|132.51|9
1733594660000|2024-12-07 18:04:20|132.98|132.58|133.02|132.62|133.02|132.62|132.98|132.58|14
1733594670000|2024-12-07 18:04:30|133.01|132.61|132.97|132.57|133.02|132.62|132.96|132.56|12
1733594680000|2024-12-07 18:04:40|132.99|132.59|132.9|132.5|133.02|132.62|132.9|132.5|16
1733594690000|2024-12-07 18:04:50|132.91|132.51|132.87|132.47|132.92|132.52|132.87|132.47|9
1733594700000|2024-12-07 18:05:00|132.89|132.49|132.9|132.5|132.92|132.52|132.88|132.48|16
1733594710000|2024-12-07 18:05:10|132.91|132.51|132.89|132.49|133.04|132.64|132.89|132.49|21
1733594720000|2024-12-07 18:05:20|132.88|132.48|132.79|132.39|132.88|132.48|132.77|132.37|17
1733594730000|2024-12-07 18:05:30|132.8|132.4|132.83|132.43|132.83|132.43|132.78|132.38|10
1733594740000|2024-12-07 18:05:40|132.87|132.47|132.85|132.45|132.9|132.5|132.81|132.41|18
1733594750000|2024-12-07 18:05:50|132.84|132.44|132.86|132.46|132.86|132.46|132.82|132.42|13
1733594760000|2024-12-07 18:06:00|132.85|132.45|132.91|132.51|132.94|132.54|132.84|132.44|17
1733594770000|2024-12-07 18:06:10|132.9|132.5|132.98|132.58|132.99|132.59|132.87|132.47|18
1733594780000|2024-12-07 18:06:20|132.99|132.59|133.18|132.78|133.2|132.8|132.97|132.57|22
1733594790000|2024-12-07 18:06:30|133.19|132.79|133.16|132.76|133.22|132.82|133.14|132.74|15
1733594800000|2024-12-07 18:06:40|133.15|132.75|133.04|132.64|133.17|132.77|133.02|132.62|20
1733594810000|2024-12-07 18:06:50|133.05|132.65|133.02|132.62|133.06|132.66|133.02|132.62|10
1733594820000|2024-12-07 18:07:00|133|132.6|133.02|132.62|133.06|132.66|132.97|132.57|14
1733594830000|2024-12-07 18:07:10|133|132.6|132.89|132.49|133|132.6|132.89|132.49|17
1733594840000|2024-12-07 18:07:20|132.91|132.51|132.97|132.57|132.99|132.59|132.91|132.51|12
1733594850000|2024-12-07 18:07:30|132.96|132.56|132.87|132.47|132.96|132.56|132.87|132.47|8
1733594860000|2024-12-07 18:07:40|132.86|132.46|132.86|132.46|132.87|132.47|132.83|132.43|10
1733594870000|2024-12-07 18:07:50|132.87|132.47|132.84|132.44|132.87|132.47|132.82|132.42|9
1733594880000|2024-12-07 18:08:00|132.83|132.43|132.73|132.33|132.83|132.43|132.7|132.3|14
1733594890000|2024-12-07 18:08:10|132.75|132.35|132.85|132.45|132.86|132.46|132.75|132.35|12
1733594900000|2024-12-07 18:08:20|132.83|132.43|132.76|132.36|132.84|132.44|132.73|132.33|9
1733594910000|2024-12-07 18:08:30|132.77|132.37|132.85|132.45|132.85|132.45|132.77|132.37|12
1733594920000|2024-12-07 18:08:40|132.86|132.46|132.78|132.38|132.87|132.47|132.76|132.36|13
1733594930000|2024-12-07 18:08:50|132.79|132.39|132.77|132.37|132.8|132.4|132.76|132.36|11
1733594940000|2024-12-07 18:09:00|132.76|132.36|132.72|132.32|132.77|132.37|132.72|132.32|16
1733594950000|2024-12-07 18:09:10|132.71|132.31|132.79|132.39|132.8|132.4|132.71|132.31|14
1733594960000|2024-12-07 18:09:20|132.78|132.38|132.88|132.48|132.89|132.49|132.78|132.38|8
1733594970000|2024-12-07 18:09:30|132.89|132.49|132.9|132.5|132.94|132.54|132.87|132.47|13
1733594980000|2024-12-07 18:09:40|132.89|132.49|132.82|132.42|132.91|132.51|132.82|132.42|11
1733594990000|2024-12-07 18:09:50|132.83|132.43|132.74|132.34|132.84|132.44|132.71|132.31|13
1733595000000|2024-12-07 18:10:00|132.73|132.33|132.79|132.39|132.8|132.4|132.73|132.33|10
1733595010000|2024-12-07 18:10:10|132.8|132.4|132.77|132.37|132.8|132.4|132.74|132.34|10
1733595020000|2024-12-07 18:10:20|132.76|132.36|132.89|132.49|132.89|132.49|132.76|132.36|21
1733595030000|2024-12-07 18:10:30|132.88|132.48|132.98|132.58|132.98|132.58|132.88|132.48|17
1733595040000|2024-12-07 18:10:40|132.97|132.57|133.01|132.61|133.02|132.62|132.94|132.54|13
1733595050000|2024-12-07 18:10:50|133|132.6|133.04|132.64|133.06|132.66|133|132.6|9
1733595060000|2024-12-07 18:11:00|133.03|132.63|133.04|132.64|133.04|132.64|133.03|132.63|2
1733595070000|2024-12-07 18:11:10|133.05|132.65|133.13|132.73|133.15|132.75|133.05|132.65|10
1733595080000|2024-12-07 18:11:20|133.12|132.72|133.13|132.73|133.19|132.79|133.12|132.72|17
1733595090000|2024-12-07 18:11:30|133.12|132.72|133.12|132.72|133.13|132.73|133.1|132.7|15
1733595100000|2024-12-07 18:11:40|133.1|132.7|133.02|132.62|133.11|132.71|133.02|132.62|13
1733595110000|2024-12-07 18:11:50|133.04|132.64|133|132.6|133.04|132.64|132.99|132.59|15
1733595120000|2024-12-07 18:12:00|133.01|132.61|133.01|132.61|133.07|132.67|133|132.6|15
1733595130000|2024-12-07 18:12:10|133.02|132.62|133.02|132.62|133.06|132.66|133.01|132.61|14
1733595140000|2024-12-07 18:12:20|133.01|132.61|133.02|132.62|133.04|132.64|133.01|132.61|7
1733595150000|2024-12-07 18:12:30|133.03|132.63|132.89|132.49|133.03|132.63|132.89|132.49|12
1733595160000|2024-12-07 18:12:40|132.9|132.5|132.91|132.51|132.93|132.53|132.9|132.5|12
1733595170000|2024-12-07 18:12:50|132.92|132.52|132.96|132.56|132.99|132.59|132.92|132.52|12
1733595180000|2024-12-07 18:13:00|132.95|132.55|133.02|132.62|133.06|132.66|132.95|132.55|14
1733595190000|2024-12-07 18:13:10|133|132.6|132.94|132.54|133.01|132.61|132.93|132.53|12
1733595200000|2024-12-07 18:13:20|132.93|132.53|132.98|132.58|132.99|132.59|132.91|132.51|23
1733595210000|2024-12-07 18:13:30|132.97|132.57|132.94|132.54|133.02|132.62|132.92|132.52|16
1733595220000|2024-12-07 18:13:40|132.93|132.53|132.93|132.53|132.98|132.58|132.91|132.51|9
1733595230000|2024-12-07 18:13:50|132.97|132.57|133.05|132.65|133.06|132.66|132.97|132.57|11
1733595240000|2024-12-07 18:14:00|133.04|132.64|133.03|132.63|133.04|132.64|133.01|132.61|15
1733595250000|2024-12-07 18:14:10|133.02|132.62|133.01|132.61|133.04|132.64|133|132.6|14
1733595260000|2024-12-07 18:14:20|133|132.6|133.01|132.61|133.04|132.64|133|132.6|10
1733595270000|2024-12-07 18:14:30|133.02|132.62|132.96|132.56|133.04|132.64|132.96|132.56|12
1733595280000|2024-12-07 18:14:40|132.97|132.57|132.97|132.57|132.99|132.59|132.93|132.53|14
1733595290000|2024-12-07 18:14:50|132.96|132.56|132.95|132.55|132.97|132.57|132.95|132.55|10
1733595300000|2024-12-07 18:15:00|132.93|132.53|132.94|132.54|132.97|132.57|132.93|132.53|13
1733595310000|2024-12-07 18:15:10|132.93|132.53|132.93|132.53|133.02|132.62|132.93|132.53|14
1733595320000|2024-12-07 18:15:20|132.94|132.54|132.94|132.54|132.96|132.56|132.93|132.53|8
1733595330000|2024-12-07 18:15:30|132.93|132.53|132.95|132.55|132.95|132.55|132.93|132.53|7
1733595340000|2024-12-07 18:15:40|132.94|132.54|132.94|132.54|132.94|132.54|132.91|132.51|5
1733595350000|2024-12-07 18:15:50|132.93|132.53|132.96|132.56|132.96|132.56|132.91|132.51|10
1733595360000|2024-12-07 18:16:00|132.97|132.57|132.94|132.54|132.98|132.58|132.94|132.54|9
1733595370000|2024-12-07 18:16:10|132.95|132.55|132.92|132.52|133|132.6|132.92|132.52|11
1733595380000|2024-12-07 18:16:20|132.93|132.53|132.91|132.51|132.93|132.53|132.91|132.51|9
1733595390000|2024-12-07 18:16:30|132.9|132.5|132.8|132.4|132.91|132.51|132.79|132.39|11
1733595400000|2024-12-07 18:16:40|132.79|132.39|132.88|132.48|132.9|132.5|132.79|132.39|17
1733595410000|2024-12-07 18:16:50|132.89|132.49|132.91|132.51|132.91|132.51|132.89|132.49|10
1733595420000|2024-12-07 18:17:00|132.92|132.52|132.85|132.45|132.95|132.55|132.84|132.44|17
1733595430000|2024-12-07 18:17:10|132.84|132.44|132.81|132.41|132.87|132.47|132.81|132.41|17
1733595440000|2024-12-07 18:17:20|132.82|132.42|132.88|132.48|132.88|132.48|132.82|132.42|19
1733595450000|2024-12-07 18:17:30|132.89|132.49|132.83|132.43|132.89|132.49|132.81|132.41|17
1733595460000|2024-12-07 18:17:40|132.84|132.44|132.88|132.48|132.92|132.52|132.81|132.41|17
1733595470000|2024-12-07 18:17:50|132.89|132.49|132.94|132.54|132.94|132.54|132.89|132.49|11
1733595480000|2024-12-07 18:18:00|132.93|132.53|133.04|132.64|133.04|132.64|132.93|132.53|19
1733595490000|2024-12-07 18:18:10|133.03|132.63|133|132.6|133.03|132.63|132.99|132.59|11
1733595500000|2024-12-07 18:18:20|133.01|132.61|133.01|132.61|133.02|132.62|133|132.6|6
1733595510000|2024-12-07 18:18:30|133|132.6|132.93|132.53|133|132.6|132.9|132.5|15
1733595520000|2024-12-07 18:18:40|132.92|132.52|132.78|132.38|132.93|132.53|132.78|132.38|22
1733595530000|2024-12-07 18:18:50|132.79|132.39|132.79|132.39|132.83|132.43|132.79|132.39|12
1733595540000|2024-12-07 18:19:00|132.81|132.41|132.81|132.41|132.83|132.43|132.8|132.4|7
1733595550000|2024-12-07 18:19:10|132.8|132.4|132.62|132.22|132.8|132.4|132.59|132.19|12
1733595560000|2024-12-07 18:19:20|132.61|132.21|132.72|132.32|132.72|132.32|132.61|132.21|15
1733595570000|2024-12-07 18:19:30|132.73|132.33|132.97|132.57|132.97|132.57|132.73|132.33|20
1733595580000|2024-12-07 18:19:40|132.96|132.56|132.81|132.41|132.96|132.56|132.81|132.41|18
1733595590000|2024-12-07 18:19:50|132.8|132.4|132.73|132.33|132.8|132.4|132.71|132.31|11
1733595600000|2024-12-07 18:20:00|132.72|132.32|132.75|132.35|132.76|132.36|132.72|132.32|16
1733595610000|2024-12-07 18:20:10|132.76|132.36|132.86|132.46|132.86|132.46|132.72|132.32|16
1733595620000|2024-12-07 18:20:20|132.85|132.45|132.8|132.4|132.85|132.45|132.79|132.39|11
1733595630000|2024-12-07 18:20:30|132.81|132.41|132.83|132.43|132.85|132.45|132.81|132.41|8
1733595640000|2024-12-07 18:20:40|132.82|132.42|132.8|132.4|132.83|132.43|132.8|132.4|11
1733595650000|2024-12-07 18:20:50|132.78|132.38|132.8|132.4|132.8|132.4|132.73|132.33|10
1733595660000|2024-12-07 18:21:00|132.81|132.41|132.81|132.41|132.81|132.41|132.81|132.41|1
1733595670000|2024-12-07 18:21:10|132.8|132.4|132.83|132.43|132.83|132.43|132.8|132.4|9
1733595680000|2024-12-07 18:21:20|132.82|132.42|132.85|132.45|132.85|132.45|132.81|132.41|8
1733595690000|2024-12-07 18:21:30|132.87|132.47|132.84|132.44|132.87|132.47|132.83|132.43|10
1733595700000|2024-12-07 18:21:40|132.85|132.45|132.85|132.45|132.87|132.47|132.85|132.45|6
1733595710000|2024-12-07 18:21:50|132.86|132.46|132.92|132.52|132.92|132.52|132.86|132.46|13
1733595720000|2024-12-07 18:22:00|132.93|132.53|133.05|132.65|133.05|132.65|132.93|132.53|18
1733595730000|2024-12-07 18:22:10|133.07|132.67|133.11|132.71|133.14|132.74|133.07|132.67|11
1733595740000|2024-12-07 18:22:20|133.12|132.72|133.22|132.82|133.22|132.82|133.12|132.72|12
1733595750000|2024-12-07 18:22:30|133.23|132.83|133.22|132.82|133.23|132.83|133.22|132.82|2
1733595760000|2024-12-07 18:22:40|133.21|132.81|133.12|132.72|133.21|132.81|133.11|132.71|8
1733595770000|2024-12-07 18:22:50|133.13|132.73|133.12|132.72|133.13|132.73|133.09|132.69|6
1733595780000|2024-12-07 18:23:00|133.13|132.73|133.12|132.72|133.13|132.73|133.12|132.72|2
1733595790000|2024-12-07 18:23:10|133.11|132.71|133.07|132.67|133.13|132.73|133.07|132.67|12
1733595800000|2024-12-07 18:23:20|133.11|132.71|133.12|132.72|133.13|132.73|133.1|132.7|23
1733595810000|2024-12-07 18:23:30|133.14|132.74|133.11|132.71|133.14|132.74|133.1|132.7|11
1733595820000|2024-12-07 18:23:40|133.1|132.7|133.08|132.68|133.1|132.7|133.06|132.66|11
1733595830000|2024-12-07 18:23:50|133.07|132.67|132.95|132.55|133.08|132.68|132.95|132.55|17
1733595840000|2024-12-07 18:24:00|132.96|132.56|132.98|132.58|133|132.6|132.96|132.56|13
1733595850000|2024-12-07 18:24:10|132.97|132.57|133|132.6|133|132.6|132.97|132.57|9
1733595860000|2024-12-07 18:24:20|133.02|132.62|133.06|132.66|133.08|132.68|133.02|132.62|14
1733595870000|2024-12-07 18:24:30|133.08|132.68|133.12|132.72|133.14|132.74|133.08|132.68|10
1733595880000|2024-12-07 18:24:40|133.11|132.71|133.12|132.72|133.12|132.72|133.09|132.69|8
1733595890000|2024-12-07 18:24:50|133.13|132.73|133.09|132.69|133.13|132.73|133.09|132.69|6
1733595900000|2024-12-07 18:25:00|133.08|132.68|132.98|132.58|133.08|132.68|132.98|132.58|9
1733595910000|2024-12-07 18:25:10|132.97|132.57|132.96|132.56|132.98|132.58|132.94|132.54|9
1733595920000|2024-12-07 18:25:20|132.94|132.54|132.96|132.56|132.96|132.56|132.91|132.51|13
1733595930000|2024-12-07 18:25:30|132.97|132.57|132.95|132.55|132.97|132.57|132.94|132.54|7
1733595940000|2024-12-07 18:25:40|132.94|132.54|132.96|132.56|132.97|132.57|132.94|132.54|8
1733595950000|2024-12-07 18:25:50|132.95|132.55|132.96|132.56|132.98|132.58|132.95|132.55|5
1733595960000|2024-12-07 18:26:00|132.97|132.57|133.02|132.62|133.02|132.62|132.97|132.57|10
1733595970000|2024-12-07 18:26:10|133.01|132.61|133.07|132.67|133.08|132.68|133.01|132.61|10
1733595980000|2024-12-07 18:26:20|133.06|132.66|133.04|132.64|133.06|132.66|133.04|132.64|3
1733595990000|2024-12-07 18:26:30|133.03|132.63|133.03|132.63|133.07|132.67|133.03|132.63|8
1733596000000|2024-12-07 18:26:40|133.01|132.61|133.06|132.66|133.06|132.66|133.01|132.61|4
1733596010000|2024-12-07 18:26:50|133.05|132.65|133.03|132.63|133.05|132.65|132.99|132.59|11
1733596020000|2024-12-07 18:27:00|133.01|132.61|132.83|132.43|133.01|132.61|132.72|132.32|17
1733596030000|2024-12-07 18:27:10|132.81|132.41|132.86|132.46|132.86|132.46|132.74|132.34|15
1733596040000|2024-12-07 18:27:20|132.85|132.45|132.99|132.59|132.99|132.59|132.82|132.42|24
1733596050000|2024-12-07 18:27:30|132.98|132.58|132.95|132.55|132.98|132.58|132.94|132.54|11
1733596060000|2024-12-07 18:27:40|132.93|132.53|132.95|132.55|132.96|132.56|132.91|132.51|7
1733596070000|2024-12-07 18:27:50|132.93|132.53|132.9|132.5|132.93|132.53|132.89|132.49|10
1733596080000|2024-12-07 18:28:00|132.89|132.49|132.88|132.48|132.95|132.55|132.88|132.48|10
1733596090000|2024-12-07 18:28:10|132.89|132.49|132.9|132.5|132.91|132.51|132.88|132.48|7
1733596100000|2024-12-07 18:28:20|132.89|132.49|132.82|132.42|132.89|132.49|132.8|132.4|8
1733596110000|2024-12-07 18:28:30|132.83|132.43|132.83|132.43|132.84|132.44|132.82|132.42|9
1733596120000|2024-12-07 18:28:40|132.82|132.42|132.81|132.41|132.82|132.42|132.8|132.4|6
1733596130000|2024-12-07 18:28:50|132.8|132.4|132.78|132.38|132.81|132.41|132.77|132.37|9
1733596140000|2024-12-07 18:29:00|132.77|132.37|132.79|132.39|132.8|132.4|132.76|132.36|7
1733596150000|2024-12-07 18:29:10|132.8|132.4|132.85|132.45|132.85|132.45|132.8|132.4|5
1733596160000|2024-12-07 18:29:20|132.87|132.47|132.76|132.36|132.91|132.51|132.76|132.36|10
1733596170000|2024-12-07 18:29:30|132.77|132.37|132.79|132.39|132.79|132.39|132.76|132.36|7
1733596190000|2024-12-07 18:29:50|132.78|132.38|132.75|132.35|132.78|132.38|132.74|132.34|7
1733596200000|2024-12-07 18:30:00|132.77|132.37|132.71|132.31|132.77|132.37|132.7|132.3|14
1733596210000|2024-12-07 18:30:10|132.73|132.33|132.77|132.37|132.78|132.38|132.72|132.32|20
1733596220000|2024-12-07 18:30:20|132.78|132.38|132.81|132.41|132.82|132.42|132.77|132.37|8
1733596230000|2024-12-07 18:30:30|132.83|132.43|132.8|132.4|132.85|132.45|132.8|132.4|8
1733596240000|2024-12-07 18:30:40|132.81|132.41|132.8|132.4|132.81|132.41|132.8|132.4|2
1733596250000|2024-12-07 18:30:50|132.79|132.39|132.67|132.27|132.8|132.4|132.67|132.27|10
1733596260000|2024-12-07 18:31:00|132.62|132.22|132.51|132.11|132.62|132.22|132.51|132.11|12
1733596270000|2024-12-07 18:31:10|132.49|132.09|132.5|132.1|132.5|132.1|132.47|132.07|7
1733596280000|2024-12-07 18:31:20|132.51|132.11|132.48|132.08|132.55|132.15|132.48|132.08|13
1733596290000|2024-12-07 18:31:30|132.47|132.07|132.54|132.14|132.54|132.14|132.47|132.07|10
1733596300000|2024-12-07 18:31:40|132.55|132.15|132.66|132.26|132.66|132.26|132.54|132.14|13
1733596310000|2024-12-07 18:31:50|132.65|132.25|132.61|132.21|132.65|132.25|132.6|132.2|9
1733596320000|2024-12-07 18:32:00|132.6|132.2|132.6|132.2|132.62|132.22|132.59|132.19|6
1733596330000|2024-12-07 18:32:10|132.61|132.21|132.76|132.36|132.76|132.36|132.61|132.21|13
1733596340000|2024-12-07 18:32:20|132.75|132.35|132.85|132.45|132.88|132.48|132.75|132.35|17
1733596350000|2024-12-07 18:32:30|132.86|132.46|132.84|132.44|132.87|132.47|132.83|132.43|7
1733596360000|2024-12-07 18:32:40|132.83|132.43|132.68|132.28|132.83|132.43|132.68|132.28|13
1733596370000|2024-12-07 18:32:50|132.69|132.29|132.79|132.39|132.82|132.42|132.69|132.29|11
1733596380000|2024-12-07 18:33:00|132.81|132.41|132.77|132.37|132.81|132.41|132.74|132.34|12
1733596390000|2024-12-07 18:33:10|132.78|132.38|132.81|132.41|132.82|132.42|132.77|132.37|12
1733596400000|2024-12-07 18:33:20|132.82|132.42|132.73|132.33|132.86|132.46|132.7|132.3|16
1733596410000|2024-12-07 18:33:30|132.74|132.34|132.74|132.34|132.76|132.36|132.74|132.34|4
1733596420000|2024-12-07 18:33:40|132.75|132.35|132.75|132.35|132.75|132.35|132.7|132.3|10
1733596430000|2024-12-07 18:33:50|132.77|132.37|132.72|132.32|132.78|132.38|132.7|132.3|12
1733596440000|2024-12-07 18:34:00|132.73|132.33|132.81|132.41|132.82|132.42|132.73|132.33|11
1733596450000|2024-12-07 18:34:10|132.83|132.43|132.87|132.47|132.89|132.49|132.83|132.43|8
1733596460000|2024-12-07 18:34:20|132.86|132.46|132.77|132.37|132.86|132.46|132.75|132.35|14
1733596470000|2024-12-07 18:34:30|132.76|132.36|132.72|132.32|132.77|132.37|132.72|132.32|12
1733596480000|2024-12-07 18:34:40|132.7|132.3|132.7|132.3|132.73|132.33|132.67|132.27|14
1733596490000|2024-12-07 18:34:50|132.71|132.31|132.61|132.21|132.71|132.31|132.6|132.2|17
1733596500000|2024-12-07 18:35:00|132.62|132.22|132.61|132.21|132.67|132.27|132.61|132.21|7
1733596510000|2024-12-07 18:35:10|132.6|132.2|132.6|132.2|132.6|132.2|132.58|132.18|14
1733596520000|2024-12-07 18:35:20|132.61|132.21|132.55|132.15|132.62|132.22|132.55|132.15|10
1733596530000|2024-12-07 18:35:30|132.54|132.14|132.49|132.09|132.54|132.14|132.48|132.08|8
1733596540000|2024-12-07 18:35:40|132.48|132.08|132.56|132.16|132.56|132.16|132.48|132.08|13
1733596550000|2024-12-07 18:35:50|132.57|132.17|132.52|132.12|132.57|132.17|132.52|132.12|21
1733596560000|2024-12-07 18:36:00|132.53|132.13|132.64|132.24|132.64|132.24|132.53|132.13|14
1733596570000|2024-12-07 18:36:10|132.66|132.26|132.65|132.25|132.67|132.27|132.63|132.23|8
1733596580000|2024-12-07 18:36:20|132.67|132.27|132.74|132.34|132.74|132.34|132.67|132.27|14
1733596590000|2024-12-07 18:36:30|132.75|132.35|132.7|132.3|132.77|132.37|132.7|132.3|8
1733596600000|2024-12-07 18:36:40|132.71|132.31|132.73|132.33|132.74|132.34|132.71|132.31|6
1733596610000|2024-12-07 18:36:50|132.74|132.34|132.75|132.35|132.79|132.39|132.74|132.34|10
1733596620000|2024-12-07 18:37:00|132.77|132.37|132.84|132.44|132.84|132.44|132.77|132.37|9
1733596630000|2024-12-07 18:37:10|132.85|132.45|132.85|132.45|132.86|132.46|132.85|132.45|3
1733596640000|2024-12-07 18:37:20|132.87|132.47|132.9|132.5|132.98|132.58|132.87|132.47|14
1733596650000|2024-12-07 18:37:30|132.89|132.49|132.85|132.45|132.89|132.49|132.83|132.43|11
1733596660000|2024-12-07 18:37:40|132.87|132.47|132.86|132.46|132.91|132.51|132.83|132.43|11
1733596670000|2024-12-07 18:37:50|132.85|132.45|132.77|132.37|132.86|132.46|132.76|132.36|12
1733596680000|2024-12-07 18:38:00|132.78|132.38|132.79|132.39|132.82|132.42|132.78|132.38|15
1733596690000|2024-12-07 18:38:10|132.76|132.36|132.72|132.32|132.78|132.38|132.72|132.32|7
1733596700000|2024-12-07 18:38:20|132.69|132.29|132.57|132.17|132.7|132.3|132.55|132.15|19
1733596710000|2024-12-07 18:38:30|132.58|132.18|132.68|132.28|132.68|132.28|132.58|132.18|13
1733596720000|2024-12-07 18:38:40|132.69|132.29|132.6|132.2|132.69|132.29|132.6|132.2|19
1733596730000|2024-12-07 18:38:50|132.61|132.21|132.59|132.19|132.62|132.22|132.57|132.17|10
1733596740000|2024-12-07 18:39:00|132.6|132.2|132.68|132.28|132.69|132.29|132.6|132.2|18
1733596750000|2024-12-07 18:39:10|132.69|132.29|132.66|132.26|132.7|132.3|132.63|132.23|14
1733596760000|2024-12-07 18:39:20|132.65|132.25|132.6|132.2|132.65|132.25|132.58|132.18|13
1733596770000|2024-12-07 18:39:30|132.61|132.21|132.62|132.22|132.63|132.23|132.59|132.19|14
1733596780000|2024-12-07 18:39:40|132.61|132.21|132.64|132.24|132.66|132.26|132.61|132.21|14
1733596790000|2024-12-07 18:39:50|132.63|132.23|132.58|132.18|132.63|132.23|132.58|132.18|5
1733596800000|2024-12-07 18:40:00|132.59|132.19|132.65|132.25|132.66|132.26|132.58|132.18|16
1733596810000|2024-12-07 18:40:10|132.64|132.24|132.64|132.24|132.66|132.26|132.62|132.22|18
1733596820000|2024-12-07 18:40:20|132.63|132.23|132.58|132.18|132.63|132.23|132.57|132.17|12
1733596830000|2024-12-07 18:40:30|132.6|132.2|132.6|132.2|132.62|132.22|132.59|132.19|8
1733596840000|2024-12-07 18:40:40|132.59|132.19|132.6|132.2|132.61|132.21|132.59|132.19|6
1733596850000|2024-12-07 18:40:50|132.62|132.22|132.64|132.24|132.66|132.26|132.62|132.22|6
1733596860000|2024-12-07 18:41:00|132.63|132.23|132.69|132.29|132.69|132.29|132.61|132.21|17
1733596870000|2024-12-07 18:41:10|132.68|132.28|131.68|131.28|132.69|132.29|131.59|131.19|25
1733596880000|2024-12-07 18:41:20|131.8|131.4|131.9|131.5|131.92|131.52|131.76|131.36|26
1733596890000|2024-12-07 18:41:30|131.92|131.52|132|131.6|132.01|131.61|131.87|131.47|22
1733596900000|2024-12-07 18:41:40|131.99|131.59|131.95|131.55|132.01|131.61|131.95|131.55|15
1733596910000|2024-12-07 18:41:50|131.93|131.53|131.92|131.52|131.93|131.53|131.82|131.42|19
1733596920000|2024-12-07 18:42:00|131.9|131.5|131.93|131.53|131.93|131.53|131.89|131.49|21
1733596930000|2024-12-07 18:42:10|131.95|131.55|131.91|131.51|131.95|131.55|131.89|131.49|17
1733596940000|2024-12-07 18:42:20|131.92|131.52|131.78|131.38|131.92|131.52|131.78|131.38|10
1733596950000|2024-12-07 18:42:30|131.77|131.37|131.76|131.36|131.79|131.39|131.74|131.34|13
1733596960000|2024-12-07 18:42:40|131.77|131.37|131.8|131.4|131.84|131.44|131.77|131.37|15
1733596970000|2024-12-07 18:42:50|131.81|131.41|131.8|131.4|131.81|131.41|131.78|131.38|8
1733596980000|2024-12-07 18:43:00|131.79|131.39|131.71|131.31|131.79|131.39|131.7|131.3|13
1733596990000|2024-12-07 18:43:10|131.7|131.3|131.71|131.31|131.75|131.35|131.69|131.29|18
1733597000000|2024-12-07 18:43:20|131.72|131.32|131.71|131.31|131.74|131.34|131.7|131.3|11
1733597010000|2024-12-07 18:43:30|131.7|131.3|131.67|131.27|131.7|131.3|131.67|131.27|6
1733597020000|2024-12-07 18:43:40|131.68|131.28|131.8|131.4|131.81|131.41|131.67|131.27|17
1733597030000|2024-12-07 18:43:50|131.81|131.41|131.81|131.41|131.82|131.42|131.8|131.4|5
1733597040000|2024-12-07 18:44:00|131.82|131.42|131.81|131.41|131.82|131.42|131.81|131.41|6
1733597050000|2024-12-07 18:44:10|131.82|131.42|131.81|131.41|131.82|131.42|131.81|131.41|4
1733597060000|2024-12-07 18:44:20|131.82|131.42|132.04|131.64|132.05|131.65|131.82|131.42|17
1733597070000|2024-12-07 18:44:30|132.03|131.63|132.02|131.62|132.04|131.64|132.01|131.61|8
1733597080000|2024-12-07 18:44:40|132.01|131.61|132.03|131.63|132.04|131.64|131.99|131.59|9
1733597090000|2024-12-07 18:44:50|132.04|131.64|132.1|131.7|132.15|131.75|132.03|131.63|14
1733597100000|2024-12-07 18:45:00|132.09|131.69|132.13|131.73|132.13|131.73|132.07|131.67|17
1733597110000|2024-12-07 18:45:10|132.12|131.72|132.12|131.72|132.15|131.75|132.11|131.71|13
1733597120000|2024-12-07 18:45:20|132.11|131.71|132.11|131.71|132.13|131.73|132.11|131.71|10
1733597130000|2024-12-07 18:45:30|132.1|131.7|131.9|131.5|132.1|131.7|131.89|131.49|13
1733597140000|2024-12-07 18:45:40|131.91|131.51|131.85|131.45|131.92|131.52|131.85|131.45|13
1733597150000|2024-12-07 18:45:50|131.83|131.43|131.69|131.29|131.83|131.43|131.69|131.29|17
1733597160000|2024-12-07 18:46:00|131.68|131.28|131.65|131.25|131.74|131.34|131.62|131.22|20
1733597170000|2024-12-07 18:46:10|131.64|131.24|131.49|131.09|131.64|131.24|131.49|131.09|16
1733597180000|2024-12-07 18:46:20|131.5|131.1|131.43|131.03|131.5|131.1|131.32|130.92|20
1733597190000|2024-12-07 18:46:30|131.45|131.05|131.71|131.31|131.73|131.33|131.45|131.05|14
1733597200000|2024-12-07 18:46:40|131.7|131.3|131.73|131.33|131.75|131.35|131.63|131.23|17
1733597210000|2024-12-07 18:46:50|131.74|131.34|131.77|131.37|131.77|131.37|131.69|131.29|14
1733597220000|2024-12-07 18:47:00|131.73|131.33|131.9|131.5|131.9|131.5|131.7|131.3|21
1733597230000|2024-12-07 18:47:10|131.89|131.49|131.92|131.52|131.93|131.53|131.88|131.48|13
1733597240000|2024-12-07 18:47:20|131.93|131.53|131.98|131.58|131.98|131.58|131.9|131.5|21
1733597250000|2024-12-07 18:47:30|132.01|131.61|132.01|131.61|132.01|131.61|131.99|131.59|15
1733597260000|2024-12-07 18:47:40|132.03|131.63|132.07|131.67|132.08|131.68|132.03|131.63|14
1733597270000|2024-12-07 18:47:50|132.08|131.68|132.14|131.74|132.15|131.75|132.07|131.67|15
1733597280000|2024-12-07 18:48:00|132.15|131.75|132.2|131.8|132.2|131.8|132.13|131.73|19
1733597290000|2024-12-07 18:48:10|132.19|131.79|132.15|131.75|132.19|131.79|132.12|131.72|13
1733597300000|2024-12-07 18:48:20|132.16|131.76|132.13|131.73|132.2|131.8|132.13|131.73|9
1733597310000|2024-12-07 18:48:30|132.14|131.74|132.15|131.75|132.15|131.75|132.09|131.69|14
1733597330000|2024-12-07 18:48:50|132.16|131.76|132.15|131.75|132.16|131.76|132.14|131.74|8
1733597340000|2024-12-07 18:49:00|132.14|131.74|132.13|131.73|132.14|131.74|132.11|131.71|13
1733597350000|2024-12-07 18:49:10|132.12|131.72|132.23|131.83|132.23|131.83|132.12|131.72|9
1733597360000|2024-12-07 18:49:20|132.24|131.84|132.26|131.86|132.26|131.86|132.24|131.84|7
1733597370000|2024-12-07 18:49:30|132.25|131.85|132.24|131.84|132.25|131.85|132.2|131.8|13
1733597380000|2024-12-07 18:49:40|132.25|131.85|132.23|131.83|132.25|131.85|132.22|131.82|8
1733597390000|2024-12-07 18:49:50|132.22|131.82|132.31|131.91|132.31|131.91|132.22|131.82|9
1733597400000|2024-12-07 18:50:00|132.32|131.92|132.3|131.9|132.42|132.02|132.3|131.9|16
1733597410000|2024-12-07 18:50:10|132.31|131.91|132.25|131.85|132.31|131.91|132.22|131.82|18
1733597420000|2024-12-07 18:50:20|132.24|131.84|132.26|131.86|132.26|131.86|132.24|131.84|13
1733597430000|2024-12-07 18:50:30|132.24|131.84|132.22|131.82|132.24|131.84|132.22|131.82|2
1733597440000|2024-12-07 18:50:40|132.19|131.79|132.12|131.72|132.19|131.79|132.11|131.71|5
1733597450000|2024-12-07 18:50:50|132.11|131.71|132.12|131.72|132.13|131.73|132.09|131.69|11
1733597460000|2024-12-07 18:51:00|132.13|131.73|132.18|131.78|132.19|131.79|132.13|131.73|15
1733597470000|2024-12-07 18:51:10|132.19|131.79|132.18|131.78|132.19|131.79|132.12|131.72|24
1733597480000|2024-12-07 18:51:20|132.17|131.77|132.14|131.74|132.17|131.77|132.14|131.74|6
1733597490000|2024-12-07 18:51:30|132.15|131.75|132.24|131.84|132.25|131.85|132.14|131.74|15
1733597500000|2024-12-07 18:51:40|132.25|131.85|132.24|131.84|132.25|131.85|132.23|131.83|6
1733597510000|2024-12-07 18:51:50|132.25|131.85|132.32|131.92|132.32|131.92|132.24|131.84|14
1733597520000|2024-12-07 18:52:00|132.34|131.94|132.43|132.03|132.43|132.03|132.32|131.92|17
1733597530000|2024-12-07 18:52:10|132.45|132.05|132.5|132.1|132.51|132.11|132.43|132.03|16
1733597540000|2024-12-07 18:52:20|132.49|132.09|132.5|132.1|132.51|132.11|132.49|132.09|12
1733597550000|2024-12-07 18:52:30|132.51|132.11|132.5|132.1|132.51|132.11|132.49|132.09|10
1733597560000|2024-12-07 18:52:40|132.49|132.09|132.57|132.17|132.59|132.19|132.49|132.09|11
1733597570000|2024-12-07 18:52:50|132.58|132.18|132.58|132.18|132.58|132.18|132.56|132.16|7
1733597580000|2024-12-07 18:53:00|132.59|132.19|132.66|132.26|132.66|132.26|132.59|132.19|12
1733597590000|2024-12-07 18:53:10|132.65|132.25|132.66|132.26|132.68|132.28|132.64|132.24|18
1733597600000|2024-12-07 18:53:20|132.68|132.28|132.72|132.32|132.72|132.32|132.68|132.28|9
1733597610000|2024-12-07 18:53:30|132.71|132.31|132.64|132.24|132.71|132.31|132.63|132.23|13
1733597620000|2024-12-07 18:53:40|132.65|132.25|132.68|132.28|132.68|132.28|132.65|132.25|9
1733597630000|2024-12-07 18:53:50|132.67|132.27|132.72|132.32|132.72|132.32|132.66|132.26|14
1733597640000|2024-12-07 18:54:00|132.71|132.31|132.78|132.38|132.79|132.39|132.7|132.3|23
1733597650000|2024-12-07 18:54:10|132.79|132.39|132.79|132.39|132.8|132.4|132.75|132.35|19
1733597660000|2024-12-07 18:54:20|132.78|132.38|132.77|132.37|132.79|132.39|132.77|132.37|10
1733597670000|2024-12-07 18:54:30|132.76|132.36|132.76|132.36|132.77|132.37|132.76|132.36|5
1733597680000|2024-12-07 18:54:40|132.77|132.37|132.76|132.36|132.77|132.37|132.76|132.36|2
1733597690000|2024-12-07 18:54:50|132.77|132.37|132.83|132.43|132.84|132.44|132.77|132.37|12
1733597700000|2024-12-07 18:55:00|132.82|132.42|132.81|132.41|132.82|132.42|132.81|132.41|4
1733597710000|2024-12-07 18:55:10|132.8|132.4|132.74|132.34|132.8|132.4|132.7|132.3|14
1733597720000|2024-12-07 18:55:20|132.72|132.32|132.54|132.14|132.72|132.32|132.54|132.14|19
1733597730000|2024-12-07 18:55:30|132.51|132.11|132.59|132.19|132.6|132.2|132.51|132.11|18
1733597740000|2024-12-07 18:55:40|132.61|132.21|132.68|132.28|132.7|132.3|132.61|132.21|15
1733597750000|2024-12-07 18:55:50|132.69|132.29|132.66|132.26|132.69|132.29|132.65|132.25|7
1733597760000|2024-12-07 18:56:00|132.67|132.27|132.68|132.28|132.73|132.33|132.66|132.26|18
1733597770000|2024-12-07 18:56:10|132.67|132.27|132.64|132.24|132.7|132.3|132.64|132.24|12
1733597780000|2024-12-07 18:56:20|132.63|132.23|132.65|132.25|132.66|132.26|132.63|132.23|13
1733597790000|2024-12-07 18:56:30|132.66|132.26|132.68|132.28|132.68|132.28|132.65|132.25|13
1733597800000|2024-12-07 18:56:40|132.67|132.27|132.64|132.24|132.68|132.28|132.64|132.24|5
1733597820000|2024-12-07 18:57:00|132.63|132.23|132.64|132.24|132.64|132.24|132.58|132.18|15
1733597830000|2024-12-07 18:57:10|132.66|132.26|132.63|132.23|132.66|132.26|132.62|132.22|11
1733597840000|2024-12-07 18:57:20|132.64|132.24|132.64|132.24|132.66|132.26|132.62|132.22|13
1733597850000|2024-12-07 18:57:30|132.65|132.25|132.65|132.25|132.66|132.26|132.64|132.24|7
1733597860000|2024-12-07 18:57:40|132.66|132.26|132.67|132.27|132.67|132.27|132.65|132.25|6
1733597870000|2024-12-07 18:57:50|132.66|132.26|132.66|132.26|132.67|132.27|132.66|132.26|5
1733597880000|2024-12-07 18:58:00|132.67|132.27|132.66|132.26|132.67|132.27|132.66|132.26|6
1733597890000|2024-12-07 18:58:10|132.68|132.28|132.69|132.29|132.74|132.34|132.68|132.28|10
1733597900000|2024-12-07 18:58:20|132.7|132.3|132.74|132.34|132.74|132.34|132.66|132.26|15
1733597910000|2024-12-07 18:58:30|132.73|132.33|132.7|132.3|132.73|132.33|132.67|132.27|11
1733597920000|2024-12-07 18:58:40|132.69|132.29|132.69|132.29|132.7|132.3|132.69|132.29|9
1733597930000|2024-12-07 18:58:50|132.68|132.28|132.69|132.29|132.69|132.29|132.68|132.28|6
1733597940000|2024-12-07 18:59:00|132.7|132.3|132.68|132.28|132.75|132.35|132.68|132.28|11
1733597950000|2024-12-07 18:59:10|132.69|132.29|132.75|132.35|132.78|132.38|132.69|132.29|14
1733597960000|2024-12-07 18:59:20|132.76|132.36|132.71|132.31|132.83|132.43|132.7|132.3|15
1733597970000|2024-12-07 18:59:30|132.7|132.3|132.79|132.39|132.79|132.39|132.68|132.28|18
1733597980000|2024-12-07 18:59:40|132.8|132.4|132.85|132.45|132.86|132.46|132.79|132.39|14
1733597990000|2024-12-07 18:59:50|132.83|132.43|132.8|132.4|132.84|132.44|132.8|132.4|14
1733598000000|2024-12-07 19:00:00|132.81|132.41|132.73|132.33|132.85|132.45|132.72|132.32|24
1733598010000|2024-12-07 19:00:10|132.74|132.34|132.82|132.42|132.82|132.42|132.74|132.34|17
1733598020000|2024-12-07 19:00:20|132.83|132.43|132.95|132.55|132.95|132.55|132.82|132.42|17
1733598030000|2024-12-07 19:00:30|132.99|132.59|133.06|132.66|133.06|132.66|132.99|132.59|16
1733598040000|2024-12-07 19:00:40|133.07|132.67|133.04|132.64|133.08|132.68|133.04|132.64|12
1733598050000|2024-12-07 19:00:50|133.03|132.63|132.96|132.56|133.04|132.64|132.92|132.52|15
1733598060000|2024-12-07 19:01:00|132.95|132.55|132.81|132.41|132.96|132.56|132.81|132.41|26
1733598070000|2024-12-07 19:01:10|132.83|132.43|132.82|132.42|132.89|132.49|132.82|132.42|18
1733598080000|2024-12-07 19:01:20|132.83|132.43|132.85|132.45|132.87|132.47|132.82|132.42|11
1733598090000|2024-12-07 19:01:30|132.86|132.46|132.97|132.57|132.97|132.57|132.82|132.42|19
1733598100000|2024-12-07 19:01:40|132.96|132.56|132.9|132.5|132.96|132.56|132.9|132.5|7
1733598110000|2024-12-07 19:01:50|132.89|132.49|132.97|132.57|132.97|132.57|132.88|132.48|11
1733598120000|2024-12-07 19:02:00|132.96|132.56|132.97|132.57|132.97|132.57|132.96|132.56|12
1733598130000|2024-12-07 19:02:10|132.99|132.59|133.06|132.66|133.07|132.67|132.99|132.59|15
1733598140000|2024-12-07 19:02:20|133.08|132.68|133.12|132.72|133.12|132.72|133.08|132.68|10
1733598150000|2024-12-07 19:02:30|133.1|132.7|133.12|132.72|133.13|132.73|133.1|132.7|8
1733598160000|2024-12-07 19:02:40|133.11|132.71|133.11|132.71|133.12|132.72|133.08|132.68|17
1733598170000|2024-12-07 19:02:50|133.12|132.72|133.14|132.74|133.14|132.74|133.11|132.71|13
1733598180000|2024-12-07 19:03:00|133.13|132.73|133.12|132.72|133.16|132.76|133.12|132.72|16
1733598190000|2024-12-07 19:03:10|133.14|132.74|133.23|132.83|133.23|132.83|133.14|132.74|11
1733598200000|2024-12-07 19:03:20|133.22|132.82|133.21|132.81|133.22|132.82|133.21|132.81|2
1733598210000|2024-12-07 19:03:30|133.19|132.79|133.2|132.8|133.2|132.8|133.19|132.79|4
1733598220000|2024-12-07 19:03:40|133.21|132.81|133.21|132.81|133.21|132.81|133.2|132.8|3
1733598230000|2024-12-07 19:03:50|133.2|132.8|133.2|132.8|133.21|132.81|133.2|132.8|7
1733598240000|2024-12-07 19:04:00|133.21|132.81|133.23|132.83|133.23|132.83|133.21|132.81|9
1733598250000|2024-12-07 19:04:10|133.22|132.82|133.25|132.85|133.26|132.86|133.22|132.82|10
1733598260000|2024-12-07 19:04:20|133.26|132.86|133.32|132.92|133.32|132.92|133.25|132.85|13
1733598270000|2024-12-07 19:04:30|133.33|132.93|133.35|132.95|133.35|132.95|133.31|132.91|13
1733598280000|2024-12-07 19:04:40|133.34|132.94|133.35|132.95|133.36|132.96|133.34|132.94|8
1733598290000|2024-12-07 19:04:50|133.34|132.94|133.31|132.91|133.34|132.94|133.31|132.91|3
1733598300000|2024-12-07 19:05:00|133.32|132.92|133.3|132.9|133.34|132.94|133.3|132.9|12
1733598310000|2024-12-07 19:05:10|133.31|132.91|133.48|133.08|133.48|133.08|133.31|132.91|9
1733598320000|2024-12-07 19:05:20|133.47|133.07|133.41|133.01|133.48|133.08|133.4|133|14
1733598330000|2024-12-07 19:05:30|133.42|133.02|133.44|133.04|133.52|133.12|133.42|133.02|19
1733598340000|2024-12-07 19:05:40|133.43|133.03|133.27|132.87|133.44|133.04|133.26|132.86|19
1733598350000|2024-12-07 19:05:50|133.26|132.86|133.32|132.92|133.32|132.92|133.26|132.86|6
1733598360000|2024-12-07 19:06:00|133.35|132.95|133.38|132.98|133.41|133.01|133.35|132.95|15
1733598370000|2024-12-07 19:06:10|133.39|132.99|133.41|133.01|133.42|133.02|133.39|132.99|11
1733598380000|2024-12-07 19:06:20|133.48|133.08|133.44|133.04|133.53|133.13|133.43|133.03|13
1733598390000|2024-12-07 19:06:30|133.42|133.02|133.38|132.98|133.43|133.03|133.36|132.96|14
1733598400000|2024-12-07 19:06:40|133.36|132.96|133.37|132.97|133.39|132.99|133.36|132.96|14
1733598410000|2024-12-07 19:06:50|133.38|132.98|133.35|132.95|133.41|133.01|133.35|132.95|12
1733598420000|2024-12-07 19:07:00|133.37|132.97|133.48|133.08|133.48|133.08|133.37|132.97|12
1733598430000|2024-12-07 19:07:10|133.46|133.06|133.51|133.11|133.51|133.11|133.46|133.06|15
1733598440000|2024-12-07 19:07:20|133.53|133.13|133.53|133.13|133.54|133.14|133.52|133.12|11
1733598450000|2024-12-07 19:07:30|133.54|133.14|133.56|133.16|133.56|133.16|133.53|133.13|9
1733598460000|2024-12-07 19:07:40|133.54|133.14|133.54|133.14|133.58|133.18|133.53|133.13|13
1733598470000|2024-12-07 19:07:50|133.53|133.13|133.63|133.23|133.63|133.23|133.53|133.13|13
1733598480000|2024-12-07 19:08:00|133.64|133.24|133.64|133.24|133.65|133.25|133.63|133.23|9
1733598490000|2024-12-07 19:08:10|133.65|133.25|133.65|133.25|133.66|133.26|133.65|133.25|5
1733598500000|2024-12-07 19:08:20|133.66|133.26|133.67|133.27|133.67|133.27|133.65|133.25|15
1733598510000|2024-12-07 19:08:30|133.68|133.28|133.72|133.32|133.73|133.33|133.66|133.26|12
1733598520000|2024-12-07 19:08:40|133.73|133.33|133.7|133.3|133.73|133.33|133.7|133.3|15
1733598530000|2024-12-07 19:08:50|133.71|133.31|133.7|133.3|133.71|133.31|133.7|133.3|8
1733598540000|2024-12-07 19:09:00|133.71|133.31|133.63|133.23|133.71|133.31|133.63|133.23|12
1733598550000|2024-12-07 19:09:10|133.65|133.25|133.71|133.31|133.71|133.31|133.63|133.23|14
1733598560000|2024-12-07 19:09:20|133.72|133.32|133.71|133.31|133.73|133.33|133.71|133.31|11
1733598570000|2024-12-07 19:09:30|133.72|133.32|133.73|133.33|133.74|133.34|133.71|133.31|8
1733598580000|2024-12-07 19:09:40|133.74|133.34|133.71|133.31|133.74|133.34|133.7|133.3|6
1733598590000|2024-12-07 19:09:50|133.72|133.32|133.81|133.41|133.81|133.41|133.71|133.31|9
1733598600000|2024-12-07 19:10:00|133.82|133.42|133.84|133.44|133.84|133.44|133.81|133.41|7
1733598610000|2024-12-07 19:10:10|133.85|133.45|133.84|133.44|133.85|133.45|133.82|133.42|18
1733598620000|2024-12-07 19:10:20|133.83|133.43|133.86|133.46|133.86|133.46|133.82|133.42|4
1733598630000|2024-12-07 19:10:30|133.87|133.47|133.92|133.52|133.92|133.52|133.87|133.47|17
1733598640000|2024-12-07 19:10:40|133.94|133.54|133.83|133.43|133.96|133.56|133.83|133.43|16
1733598650000|2024-12-07 19:10:50|133.82|133.42|133.71|133.31|133.82|133.42|133.7|133.3|22
1733598660000|2024-12-07 19:11:00|133.73|133.33|133.77|133.37|133.78|133.38|133.7|133.3|26
1733598670000|2024-12-07 19:11:10|133.78|133.38|133.87|133.47|133.88|133.48|133.78|133.38|16
1733598680000|2024-12-07 19:11:20|133.86|133.46|133.73|133.33|133.86|133.46|133.73|133.33|15
1733598690000|2024-12-07 19:11:30|133.71|133.31|133.83|133.43|133.83|133.43|133.69|133.29|15
1733598700000|2024-12-07 19:11:40|133.84|133.44|133.88|133.48|133.89|133.49|133.84|133.44|16
1733598710000|2024-12-07 19:11:50|133.89|133.49|133.8|133.4|133.9|133.5|133.79|133.39|11
1733598720000|2024-12-07 19:12:00|133.79|133.39|133.84|133.44|133.85|133.45|133.79|133.39|15
1733598730000|2024-12-07 19:12:10|133.85|133.45|133.86|133.46|133.86|133.46|133.83|133.43|7
1733598740000|2024-12-07 19:12:20|133.84|133.44|133.84|133.44|133.84|133.44|133.8|133.4|8
1733598750000|2024-12-07 19:12:30|133.85|133.45|133.92|133.52|133.92|133.52|133.85|133.45|6
1733598760000|2024-12-07 19:12:40|133.91|133.51|133.97|133.57|133.98|133.58|133.9|133.5|12
1733598770000|2024-12-07 19:12:50|133.98|133.58|133.96|133.56|133.99|133.59|133.95|133.55|13
1733598780000|2024-12-07 19:13:00|133.98|133.58|133.92|133.52|133.98|133.58|133.92|133.52|10
1733598790000|2024-12-07 19:13:10|133.93|133.53|133.87|133.47|133.93|133.53|133.86|133.46|7
1733598800000|2024-12-07 19:13:20|133.89|133.49|134|133.6|134|133.6|133.89|133.49|14
1733598810000|2024-12-07 19:13:30|133.99|133.59|133.96|133.56|134.01|133.61|133.96|133.56|17
1733598820000|2024-12-07 19:13:40|133.97|133.57|133.92|133.52|133.97|133.57|133.92|133.52|10
1733598830000|2024-12-07 19:13:50|133.93|133.53|133.9|133.5|133.94|133.54|133.9|133.5|15
1733598840000|2024-12-07 19:14:00|133.91|133.51|133.9|133.5|133.92|133.52|133.9|133.5|11
1733598850000|2024-12-07 19:14:10|133.91|133.51|133.95|133.55|133.98|133.58|133.91|133.51|14
1733598860000|2024-12-07 19:14:20|133.96|133.56|133.91|133.51|133.97|133.57|133.86|133.46|13
1733598870000|2024-12-07 19:14:30|133.9|133.5|134.01|133.61|134.01|133.61|133.9|133.5|14
1733598880000|2024-12-07 19:14:40|134|133.6|134|133.6|134.01|133.61|134|133.6|5
1733598890000|2024-12-07 19:14:50|134.01|133.61|133.92|133.52|134.01|133.61|133.92|133.52|12
1733598900000|2024-12-07 19:15:00|133.91|133.51|133.9|133.5|133.91|133.51|133.89|133.49|8
1733598910000|2024-12-07 19:15:10|133.88|133.48|133.82|133.42|133.88|133.48|133.81|133.41|7
1733598920000|2024-12-07 19:15:20|133.81|133.41|133.83|133.43|133.85|133.45|133.81|133.41|9
1733598930000|2024-12-07 19:15:30|133.84|133.44|133.84|133.44|133.91|133.51|133.82|133.42|19
1733598940000|2024-12-07 19:15:40|133.82|133.42|133.86|133.46|133.89|133.49|133.8|133.4|19
1733598950000|2024-12-07 19:15:50|133.87|133.47|133.89|133.49|133.9|133.5|133.81|133.41|22
1733598960000|2024-12-07 19:16:00|133.9|133.5|133.93|133.53|133.96|133.56|133.9|133.5|17
1733598970000|2024-12-07 19:16:10|133.94|133.54|133.91|133.51|133.96|133.56|133.9|133.5|14
1733598980000|2024-12-07 19:16:20|133.9|133.5|133.94|133.54|133.94|133.54|133.9|133.5|10
1733598990000|2024-12-07 19:16:30|133.93|133.53|133.98|133.58|133.98|133.58|133.92|133.52|12
1733599000000|2024-12-07 19:16:40|133.99|133.59|134.07|133.67|134.08|133.68|133.98|133.58|13
1733599010000|2024-12-07 19:16:50|134.04|133.64|133.92|133.52|134.05|133.65|133.92|133.52|16
1733599020000|2024-12-07 19:17:00|133.93|133.53|134.03|133.63|134.03|133.63|133.93|133.53|16
1733599030000|2024-12-07 19:17:10|134.04|133.64|134.15|133.75|134.15|133.75|134.04|133.64|13
1733599040000|2024-12-07 19:17:20|134.14|133.74|134.08|133.68|134.14|133.74|134.06|133.66|12
1733599050000|2024-12-07 19:17:30|134.09|133.69|134.15|133.75|134.16|133.76|134.07|133.67|21
1733599060000|2024-12-07 19:17:40|134.16|133.76|134.16|133.76|134.16|133.76|134.15|133.75|5
1733599070000|2024-12-07 19:17:50|134.18|133.78|134.2|133.8|134.2|133.8|134.17|133.77|6
1733599080000|2024-12-07 19:18:00|134.21|133.81|134.2|133.8|134.24|133.84|134.19|133.79|15
1733599090000|2024-12-07 19:18:10|134.22|133.82|134.26|133.86|134.27|133.87|134.2|133.8|18
1733599100000|2024-12-07 19:18:20|134.28|133.88|134.24|133.84|134.28|133.88|134.22|133.82|11
1733599120000|2024-12-07 19:18:40|134.23|133.83|134.16|133.76|134.23|133.83|134.15|133.75|17
1733599130000|2024-12-07 19:18:50|134.17|133.77|134.22|133.82|134.24|133.84|134.17|133.77|18
1733599140000|2024-12-07 19:19:00|134.2|133.8|134.17|133.77|134.21|133.81|134.17|133.77|15
1733599150000|2024-12-07 19:19:10|134.16|133.76|134.13|133.73|134.16|133.76|134.07|133.67|19
1733599160000|2024-12-07 19:19:20|134.14|133.74|134.18|133.78|134.18|133.78|134.14|133.74|12
1733599170000|2024-12-07 19:19:30|134.17|133.77|134.19|133.79|134.19|133.79|134.14|133.74|16
1733599180000|2024-12-07 19:19:40|134.2|133.8|134.15|133.75|134.2|133.8|134.15|133.75|14
1733599190000|2024-12-07 19:19:50|134.16|133.76|134.13|133.73|134.19|133.79|134.11|133.71|14
1733599200000|2024-12-07 19:20:00|134.12|133.72|134.07|133.67|134.15|133.75|134.07|133.67|12
1733599210000|2024-12-07 19:20:10|134.06|133.66|133.94|133.54|134.06|133.66|133.94|133.54|18
1733599220000|2024-12-07 19:20:20|133.92|133.52|133.89|133.49|133.93|133.53|133.89|133.49|17
1733599230000|2024-12-07 19:20:30|133.9|133.5|133.91|133.51|133.92|133.52|133.89|133.49|8
1733599240000|2024-12-07 19:20:40|133.92|133.52|133.85|133.45|133.92|133.52|133.84|133.44|19
1733599250000|2024-12-07 19:20:50|133.84|133.44|133.89|133.49|133.89|133.49|133.84|133.44|15
1733599260000|2024-12-07 19:21:00|133.91|133.51|133.94|133.54|133.99|133.59|133.91|133.51|17
1733599270000|2024-12-07 19:21:10|133.95|133.55|134|133.6|134|133.6|133.94|133.54|14
1733599280000|2024-12-07 19:21:20|134.01|133.61|133.94|133.54|134.01|133.61|133.92|133.52|13
1733599290000|2024-12-07 19:21:30|133.93|133.53|133.95|133.55|133.99|133.59|133.93|133.53|18
1733599300000|2024-12-07 19:21:40|133.94|133.54|133.99|133.59|133.99|133.59|133.94|133.54|7
1733599310000|2024-12-07 19:21:50|134|133.6|134.07|133.67|134.08|133.68|134|133.6|10
1733599320000|2024-12-07 19:22:00|134.05|133.65|134.03|133.63|134.07|133.67|134.03|133.63|10
1733599330000|2024-12-07 19:22:10|134.01|133.61|133.92|133.52|134.01|133.61|133.92|133.52|16
1733599340000|2024-12-07 19:22:20|133.93|133.53|133.95|133.55|134|133.6|133.92|133.52|13
1733599350000|2024-12-07 19:22:30|133.94|133.54|133.86|133.46|133.95|133.55|133.85|133.45|17
1733599360000|2024-12-07 19:22:40|133.88|133.48|133.97|133.57|133.97|133.57|133.87|133.47|13
1733599370000|2024-12-07 19:22:50|133.99|133.59|134.06|133.66|134.06|133.66|133.98|133.58|11
1733599380000|2024-12-07 19:23:00|134.07|133.67|133.94|133.54|134.08|133.68|133.94|133.54|16
1733599390000|2024-12-07 19:23:10|133.95|133.55|133.92|133.52|133.96|133.56|133.92|133.52|18
1733599400000|2024-12-07 19:23:20|133.93|133.53|133.94|133.54|133.94|133.54|133.92|133.52|10
1733599410000|2024-12-07 19:23:30|133.93|133.53|133.93|133.53|133.94|133.54|133.92|133.52|9
1733599420000|2024-12-07 19:23:40|133.92|133.52|133.85|133.45|133.92|133.52|133.84|133.44|6
1733599430000|2024-12-07 19:23:50|133.84|133.44|133.84|133.44|133.86|133.46|133.83|133.43|11
1733599440000|2024-12-07 19:24:00|133.85|133.45|133.92|133.52|133.92|133.52|133.85|133.45|8
1733599450000|2024-12-07 19:24:10|133.93|133.53|133.94|133.54|133.98|133.58|133.92|133.52|12
1733599460000|2024-12-07 19:24:20|133.95|133.55|133.96|133.56|133.98|133.58|133.94|133.54|10
1733599470000|2024-12-07 19:24:30|133.97|133.57|134.11|133.71|134.11|133.71|133.97|133.57|16
1733599480000|2024-12-07 19:24:40|134.1|133.7|134.15|133.75|134.16|133.76|134.1|133.7|14
1733599490000|2024-12-07 19:24:50|134.14|133.74|134.15|133.75|134.16|133.76|134.14|133.74|10
1733599500000|2024-12-07 19:25:00|134.14|133.74|134.2|133.8|134.2|133.8|134.13|133.73|15
1733599510000|2024-12-07 19:25:10|134.19|133.79|134.24|133.84|134.24|133.84|134.19|133.79|9
1733599520000|2024-12-07 19:25:20|134.26|133.86|134.22|133.82|134.26|133.86|134.22|133.82|7
1733599530000|2024-12-07 19:25:30|134.23|133.83|134.22|133.82|134.23|133.83|134.21|133.81|6
1733599540000|2024-12-07 19:25:40|134.2|133.8|134.19|133.79|134.21|133.81|134.14|133.74|15
1733599550000|2024-12-07 19:25:50|134.18|133.78|134.22|133.82|134.23|133.83|134.18|133.78|9
1733599560000|2024-12-07 19:26:00|134.2|133.8|134.15|133.75|134.2|133.8|134.15|133.75|16
1733599570000|2024-12-07 19:26:10|134.14|133.74|134.14|133.74|134.15|133.75|134.12|133.72|6
1733599580000|2024-12-07 19:26:20|134.15|133.75|134.09|133.69|134.15|133.75|134.09|133.69|13
1733599590000|2024-12-07 19:26:30|134.1|133.7|134.1|133.7|134.11|133.71|134.1|133.7|3
1733599600000|2024-12-07 19:26:40|134.11|133.71|134.05|133.65|134.11|133.71|134.04|133.64|11
1733599610000|2024-12-07 19:26:50|134.04|133.64|134.04|133.64|134.04|133.64|134.04|133.64|1
1733599620000|2024-12-07 19:27:00|134.03|133.63|134.01|133.61|134.03|133.63|133.98|133.58|11
1733599630000|2024-12-07 19:27:10|134.02|133.62|133.94|133.54|134.03|133.63|133.94|133.54|15
1733599640000|2024-12-07 19:27:20|133.93|133.53|133.9|133.5|133.94|133.54|133.9|133.5|15
1733599650000|2024-12-07 19:27:30|133.91|133.51|133.93|133.53|133.93|133.53|133.9|133.5|7
1733599660000|2024-12-07 19:27:40|133.94|133.54|133.92|133.52|133.95|133.55|133.91|133.51|6
1733599670000|2024-12-07 19:27:50|133.93|133.53|133.93|133.53|134|133.6|133.93|133.53|17
1733599680000|2024-12-07 19:28:00|133.92|133.52|133.93|133.53|133.93|133.53|133.92|133.52|2
1733599690000|2024-12-07 19:28:10|133.94|133.54|133.94|133.54|133.95|133.55|133.94|133.54|3
1733599700000|2024-12-07 19:28:20|133.93|133.53|133.92|133.52|133.93|133.53|133.91|133.51|6
1733599710000|2024-12-07 19:28:30|133.93|133.53|133.99|133.59|134|133.6|133.93|133.53|13
1733599720000|2024-12-07 19:28:40|133.98|133.58|134.03|133.63|134.03|133.63|133.98|133.58|13
1733599730000|2024-12-07 19:28:50|134.02|133.62|134.01|133.61|134.03|133.63|134|133.6|6
1733599740000|2024-12-07 19:29:00|134|133.6|134.01|133.61|134.01|133.61|134|133.6|4
1733599750000|2024-12-07 19:29:10|134|133.6|133.99|133.59|134|133.6|133.96|133.56|10
1733599760000|2024-12-07 19:29:20|134|133.6|133.98|133.58|134|133.6|133.97|133.57|11
1733599770000|2024-12-07 19:29:30|133.97|133.57|133.95|133.55|133.98|133.58|133.95|133.55|5
1733599780000|2024-12-07 19:29:40|133.94|133.54|133.93|133.53|133.96|133.56|133.92|133.52|9
1733599790000|2024-12-07 19:29:50|133.94|133.54|133.92|133.52|133.94|133.54|133.91|133.51|5
1733599800000|2024-12-07 19:30:00|133.91|133.51|133.95|133.55|133.96|133.56|133.9|133.5|11
1733599810000|2024-12-07 19:30:10|133.96|133.56|133.94|133.54|133.96|133.56|133.92|133.52|11
1733599820000|2024-12-07 19:30:20|133.93|133.53|133.9|133.5|133.93|133.53|133.9|133.5|7
1733599830000|2024-12-07 19:30:30|133.91|133.51|133.93|133.53|133.93|133.53|133.91|133.51|3
1733599840000|2024-12-07 19:30:40|133.92|133.52|134.04|133.64|134.05|133.65|133.92|133.52|14
1733599850000|2024-12-07 19:30:50|134.05|133.65|133.9|133.5|134.05|133.65|133.9|133.5|13
1733599860000|2024-12-07 19:31:00|133.91|133.51|133.89|133.49|133.94|133.54|133.88|133.48|13
1733599870000|2024-12-07 19:31:10|133.88|133.48|133.89|133.49|133.9|133.5|133.86|133.46|16
1733599880000|2024-12-07 19:31:20|133.88|133.48|133.69|133.29|133.88|133.48|133.69|133.29|15
1733599890000|2024-12-07 19:31:30|133.68|133.28|133.68|133.28|133.69|133.29|133.63|133.23|11
1733599900000|2024-12-07 19:31:40|133.69|133.29|133.62|133.22|133.69|133.29|133.61|133.21|9
1733599910000|2024-12-07 19:31:50|133.63|133.23|133.6|133.2|133.65|133.25|133.6|133.2|13
1733599920000|2024-12-07 19:32:00|133.59|133.19|133.65|133.25|133.65|133.25|133.59|133.19|12
1733599930000|2024-12-07 19:32:10|133.64|133.24|133.57|133.17|133.64|133.24|133.56|133.16|7
1733599940000|2024-12-07 19:32:20|133.56|133.16|133.57|133.17|133.58|133.18|133.54|133.14|12
1733599950000|2024-12-07 19:32:30|133.59|133.19|133.61|133.21|133.64|133.24|133.59|133.19|9
1733599960000|2024-12-07 19:32:40|133.6|133.2|133.54|133.14|133.61|133.21|133.54|133.14|10
1733599970000|2024-12-07 19:32:50|133.53|133.13|133.47|133.07|133.53|133.13|133.46|133.06|9
1733599980000|2024-12-07 19:33:00|133.46|133.06|133.42|133.02|133.47|133.07|133.42|133.02|6
1733599990000|2024-12-07 19:33:10|133.44|133.04|133.45|133.05|133.48|133.08|133.43|133.03|9
1733600000000|2024-12-07 19:33:20|133.43|133.03|133.38|132.98|133.44|133.04|133.37|132.97|17
1733600010000|2024-12-07 19:33:30|133.36|132.96|133.29|132.89|133.36|132.96|133.29|132.89|14
1733600020000|2024-12-07 19:33:40|133.31|132.91|133.29|132.89|133.31|132.91|133.29|132.89|7
1733600030000|2024-12-07 19:33:50|133.28|132.88|133.27|132.87|133.28|132.88|133.25|132.85|5
1733600040000|2024-12-07 19:34:00|133.3|132.9|133.29|132.89|133.3|132.9|133.29|132.89|6
1733600050000|2024-12-07 19:34:10|133.27|132.87|133.23|132.83|133.29|132.89|133.23|132.83|13
1733600060000|2024-12-07 19:34:20|133.25|132.85|133.27|132.87|133.27|132.87|133.24|132.84|5
1733600070000|2024-12-07 19:34:30|133.29|132.89|133.31|132.91|133.35|132.95|133.28|132.88|10
1733600080000|2024-12-07 19:34:40|133.3|132.9|133.23|132.83|133.3|132.9|133.23|132.83|8
1733600090000|2024-12-07 19:34:50|133.22|132.82|133.22|132.82|133.23|132.83|133.22|132.82|3
1733600100000|2024-12-07 19:35:00|133.23|132.83|133.1|132.7|133.23|132.83|133.09|132.69|18
1733600110000|2024-12-07 19:35:10|133.09|132.69|133.04|132.64|133.1|132.7|133.03|132.63|13
1733600120000|2024-12-07 19:35:20|133.05|132.65|133.02|132.62|133.06|132.66|133.02|132.62|6
1733600130000|2024-12-07 19:35:30|133.03|132.63|133.07|132.67|133.08|132.68|133.02|132.62|7
1733600140000|2024-12-07 19:35:40|133.08|132.68|133.21|132.81|133.21|132.81|133.08|132.68|16
1733600150000|2024-12-07 19:35:50|133.22|132.82|133.27|132.87|133.27|132.87|133.21|132.81|18
1733600160000|2024-12-07 19:36:00|133.26|132.86|133.09|132.69|133.26|132.86|133.09|132.69|9
1733600170000|2024-12-07 19:36:10|133.08|132.68|133.05|132.65|133.08|132.68|133.04|132.64|10
1733600180000|2024-12-07 19:36:20|133.04|132.64|133.04|132.64|133.06|132.66|133|132.6|15
1733600190000|2024-12-07 19:36:30|133.03|132.63|133.05|132.65|133.06|132.66|133.02|132.62|6
1733600200000|2024-12-07 19:36:40|133.04|132.64|133.04|132.64|133.04|132.64|133.01|132.61|9
1733600210000|2024-12-07 19:36:50|133.03|132.63|133.03|132.63|133.04|132.64|133|132.6|9
1733600220000|2024-12-07 19:37:00|133.04|132.64|133.1|132.7|133.1|132.7|133|132.6|20
1733600230000|2024-12-07 19:37:10|133.11|132.71|133.1|132.7|133.11|132.71|133.1|132.7|6
1733600240000|2024-12-07 19:37:20|133.11|132.71|133.02|132.62|133.11|132.71|133.02|132.62|17
1733600250000|2024-12-07 19:37:30|133.01|132.61|133.02|132.62|133.02|132.62|133|132.6|18
1733600260000|2024-12-07 19:37:40|133.03|132.63|133.04|132.64|133.04|132.64|133.03|132.63|2
1733600270000|2024-12-07 19:37:50|133.03|132.63|133.04|132.64|133.06|132.66|133.02|132.62|13
1733600280000|2024-12-07 19:38:00|133.03|132.63|133.04|132.64|133.08|132.68|133.02|132.62|11
1733600290000|2024-12-07 19:38:10|133.05|132.65|133.01|132.61|133.06|132.66|133.01|132.61|4
1733600300000|2024-12-07 19:38:20|133.02|132.62|133.01|132.61|133.02|132.62|133|132.6|12
1733600310000|2024-12-07 19:38:30|133|132.6|132.94|132.54|133|132.6|132.94|132.54|7
1733600320000|2024-12-07 19:38:40|132.93|132.53|132.96|132.56|132.96|132.56|132.92|132.52|4
1733600330000|2024-12-07 19:38:50|132.97|132.57|132.94|132.54|132.97|132.57|132.94|132.54|6
1733600340000|2024-12-07 19:39:00|132.92|132.52|132.84|132.44|132.95|132.55|132.84|132.44|16
1733600350000|2024-12-07 19:39:10|132.83|132.43|132.93|132.53|132.93|132.53|132.83|132.43|13
1733600360000|2024-12-07 19:39:20|132.95|132.55|132.95|132.55|132.97|132.57|132.93|132.53|13
1733600370000|2024-12-07 19:39:30|132.96|132.56|133.04|132.64|133.05|132.65|132.96|132.56|11
1733600380000|2024-12-07 19:39:40|133.03|132.63|133.06|132.66|133.06|132.66|132.95|132.55|11
1733600390000|2024-12-07 19:39:50|133.07|132.67|133.1|132.7|133.11|132.71|133.07|132.67|7
1733600400000|2024-12-07 19:40:00|133.12|132.72|133.1|132.7|133.18|132.78|133.1|132.7|15
1733600410000|2024-12-07 19:40:10|133.09|132.69|133.01|132.61|133.1|132.7|133.01|132.61|17
1733600420000|2024-12-07 19:40:20|133.02|132.62|133.06|132.66|133.06|132.66|133.02|132.62|12
1733600430000|2024-12-07 19:40:30|133.05|132.65|133.06|132.66|133.08|132.68|133.05|132.65|6
1733600440000|2024-12-07 19:40:40|133.08|132.68|133.08|132.68|133.11|132.71|133.06|132.66|20
1733600450000|2024-12-07 19:40:50|133.09|132.69|133.11|132.71|133.14|132.74|133.08|132.68|10
1733600460000|2024-12-07 19:41:00|133.12|132.72|133.05|132.65|133.12|132.72|133.05|132.65|6
1733600470000|2024-12-07 19:41:10|133.04|132.64|133.06|132.66|133.07|132.67|133.04|132.64|9
1733600480000|2024-12-07 19:41:20|133.05|132.65|133.08|132.68|133.08|132.68|133.03|132.63|13
1733600490000|2024-12-07 19:41:30|133.07|132.67|132.98|132.58|133.07|132.67|132.97|132.57|9
1733600500000|2024-12-07 19:41:40|132.97|132.57|132.96|132.56|132.97|132.57|132.94|132.54|12
1733600510000|2024-12-07 19:41:50|132.95|132.55|132.98|132.58|132.98|132.58|132.93|132.53|14
1733600520000|2024-12-07 19:42:00|132.95|132.55|133.06|132.66|133.09|132.69|132.95|132.55|16
1733600530000|2024-12-07 19:42:10|133.05|132.65|133.08|132.68|133.08|132.68|133.03|132.63|20
1733600540000|2024-12-07 19:42:20|133.09|132.69|133.14|132.74|133.16|132.76|133.09|132.69|12
1733600550000|2024-12-07 19:42:30|133.13|132.73|133.14|132.74|133.14|132.74|133.04|132.64|17
1733600560000|2024-12-07 19:42:40|133.13|132.73|133.17|132.77|133.17|132.77|133.11|132.71|15
1733600570000|2024-12-07 19:42:50|133.18|132.78|133.16|132.76|133.18|132.78|133.16|132.76|7
1733600580000|2024-12-07 19:43:00|133.17|132.77|133.16|132.76|133.18|132.78|133.14|132.74|21
1733600590000|2024-12-07 19:43:10|133.17|132.77|133.23|132.83|133.26|132.86|133.17|132.77|12
1733600600000|2024-12-07 19:43:20|133.25|132.85|133.23|132.83|133.26|132.86|133.21|132.81|13
1733600610000|2024-12-07 19:43:30|133.21|132.81|133.2|132.8|133.23|132.83|133.16|132.76|21
1733600620000|2024-12-07 19:43:40|133.19|132.79|133.12|132.72|133.19|132.79|133.12|132.72|9
1733600630000|2024-12-07 19:43:50|133.11|132.71|133.14|132.74|133.14|132.74|133.06|132.66|11
1733600640000|2024-12-07 19:44:00|133.16|132.76|133.13|132.73|133.16|132.76|133.13|132.73|4
1733600650000|2024-12-07 19:44:10|133.14|132.74|133.19|132.79|133.21|132.81|133.14|132.74|14
1733600660000|2024-12-07 19:44:20|133.2|132.8|133.17|132.77|133.23|132.83|133.17|132.77|12
1733600670000|2024-12-07 19:44:30|133.16|132.76|133.09|132.69|133.16|132.76|133.07|132.67|10
1733600680000|2024-12-07 19:44:40|133.11|132.71|133.18|132.78|133.18|132.78|133.11|132.71|14
1733600690000|2024-12-07 19:44:50|133.15|132.75|133.12|132.72|133.15|132.75|133.11|132.71|5
1733600700000|2024-12-07 19:45:00|133.11|132.71|133|132.6|133.12|132.72|133|132.6|16
1733600710000|2024-12-07 19:45:10|132.99|132.59|132.84|132.44|132.99|132.59|132.82|132.42|17
1733600720000|2024-12-07 19:45:20|132.83|132.43|132.81|132.41|132.83|132.43|132.81|132.41|10
1733600730000|2024-12-07 19:45:30|132.82|132.42|132.9|132.5|132.93|132.53|132.82|132.42|17
1733600740000|2024-12-07 19:45:40|132.87|132.47|132.96|132.56|133|132.6|132.85|132.45|18
1733600750000|2024-12-07 19:45:50|132.94|132.54|132.89|132.49|132.94|132.54|132.85|132.45|19
1733600760000|2024-12-07 19:46:00|132.9|132.5|132.97|132.57|132.98|132.58|132.9|132.5|11
1733600770000|2024-12-07 19:46:10|132.98|132.58|133.04|132.64|133.04|132.64|132.98|132.58|7
1733600780000|2024-12-07 19:46:20|133.05|132.65|133.01|132.61|133.06|132.66|132.99|132.59|15
1733600790000|2024-12-07 19:46:30|133|132.6|132.93|132.53|133.02|132.62|132.93|132.53|14
1733600800000|2024-12-07 19:46:40|132.91|132.51|132.98|132.58|132.98|132.58|132.87|132.47|16
1733600810000|2024-12-07 19:46:50|132.99|132.59|132.96|132.56|133|132.6|132.96|132.56|14
1733600820000|2024-12-07 19:47:00|132.95|132.55|132.91|132.51|132.97|132.57|132.91|132.51|22
1733600830000|2024-12-07 19:47:10|132.92|132.52|132.87|132.47|132.93|132.53|132.87|132.47|20
1733600840000|2024-12-07 19:47:20|132.88|132.48|132.87|132.47|132.88|132.48|132.86|132.46|18
1733600850000|2024-12-07 19:47:30|132.88|132.48|132.89|132.49|132.89|132.49|132.87|132.47|10
1733600860000|2024-12-07 19:47:40|132.9|132.5|132.93|132.53|132.99|132.59|132.9|132.5|19
1733600870000|2024-12-07 19:47:50|132.94|132.54|132.96|132.56|132.99|132.59|132.94|132.54|16
1733600880000|2024-12-07 19:48:00|133|132.6|132.95|132.55|133|132.6|132.95|132.55|15
1733600890000|2024-12-07 19:48:10|132.94|132.54|133.1|132.7|133.1|132.7|132.93|132.53|17
1733600900000|2024-12-07 19:48:20|133.06|132.66|133.04|132.64|133.06|132.66|133.02|132.62|18
1733600910000|2024-12-07 19:48:30|133.05|132.65|132.99|132.59|133.05|132.65|132.98|132.58|12
1733600920000|2024-12-07 19:48:40|132.97|132.57|133|132.6|133.01|132.61|132.96|132.56|18
1733600930000|2024-12-07 19:48:50|132.99|132.59|133.06|132.66|133.06|132.66|132.98|132.58|13
1733600940000|2024-12-07 19:49:00|133.05|132.65|132.91|132.51|133.06|132.66|132.91|132.51|17
1733600950000|2024-12-07 19:49:10|132.9|132.5|132.74|132.34|132.91|132.51|132.74|132.34|20
1733600960000|2024-12-07 19:49:20|132.75|132.35|132.89|132.49|132.89|132.49|132.73|132.33|17
1733600970000|2024-12-07 19:49:30|132.88|132.48|133.05|132.65|133.05|132.65|132.88|132.48|14
1733600980000|2024-12-07 19:49:40|133.04|132.64|132.97|132.57|133.04|132.64|132.97|132.57|14
1733600990000|2024-12-07 19:49:50|132.99|132.59|132.94|132.54|132.99|132.59|132.93|132.53|13
1733601000000|2024-12-07 19:50:00|132.95|132.55|132.83|132.43|132.95|132.55|132.83|132.43|20
1733601010000|2024-12-07 19:50:10|132.84|132.44|132.89|132.49|132.89|132.49|132.84|132.44|12
1733601020000|2024-12-07 19:50:20|132.87|132.47|132.83|132.43|132.87|132.47|132.82|132.42|14
1733601030000|2024-12-07 19:50:30|132.84|132.44|132.76|132.36|132.88|132.48|132.76|132.36|19
1733601040000|2024-12-07 19:50:40|132.77|132.37|132.76|132.36|132.78|132.38|132.73|132.33|18
1733601050000|2024-12-07 19:50:50|132.75|132.35|132.81|132.41|132.83|132.43|132.75|132.35|8
1733601060000|2024-12-07 19:51:00|132.8|132.4|132.76|132.36|132.81|132.41|132.73|132.33|9
1733601070000|2024-12-07 19:51:10|132.78|132.38|132.75|132.35|132.78|132.38|132.74|132.34|13
1733601080000|2024-12-07 19:51:20|132.76|132.36|132.82|132.42|132.82|132.42|132.76|132.36|11
1733601090000|2024-12-07 19:51:30|132.81|132.41|132.95|132.55|132.97|132.57|132.81|132.41|20
1733601100000|2024-12-07 19:51:40|132.94|132.54|132.93|132.53|132.95|132.55|132.91|132.51|14
1733601110000|2024-12-07 19:51:50|132.94|132.54|132.9|132.5|132.94|132.54|132.9|132.5|7
1733601120000|2024-12-07 19:52:00|132.89|132.49|132.84|132.44|132.89|132.49|132.84|132.44|11
1733601130000|2024-12-07 19:52:10|132.85|132.45|132.85|132.45|132.87|132.47|132.85|132.45|11
1733601140000|2024-12-07 19:52:20|132.86|132.46|132.83|132.43|132.86|132.46|132.81|132.41|11
1733601150000|2024-12-07 19:52:30|132.82|132.42|132.82|132.42|132.86|132.46|132.82|132.42|11
1733601160000|2024-12-07 19:52:40|132.83|132.43|132.72|132.32|132.85|132.45|132.72|132.32|14
1733601170000|2024-12-07 19:52:50|132.73|132.33|132.77|132.37|132.77|132.37|132.72|132.32|12
1733601180000|2024-12-07 19:53:00|132.78|132.38|132.83|132.43|132.83|132.43|132.77|132.37|14
1733601190000|2024-12-07 19:53:10|132.87|132.47|132.89|132.49|132.9|132.5|132.87|132.47|4
1733601200000|2024-12-07 19:53:20|132.9|132.5|132.89|132.49|132.95|132.55|132.89|132.49|13
1733601210000|2024-12-07 19:53:30|132.9|132.5|132.87|132.47|132.91|132.51|132.87|132.47|14
1733601220000|2024-12-07 19:53:40|132.86|132.46|132.89|132.49|132.91|132.51|132.85|132.45|19
1733601230000|2024-12-07 19:53:50|132.9|132.5|132.89|132.49|132.91|132.51|132.88|132.48|10
1733601240000|2024-12-07 19:54:00|132.9|132.5|132.83|132.43|132.91|132.51|132.83|132.43|14
1733601250000|2024-12-07 19:54:10|132.82|132.42|132.83|132.43|132.83|132.43|132.81|132.41|11
1733601260000|2024-12-07 19:54:20|132.84|132.44|132.89|132.49|132.89|132.49|132.83|132.43|10
1733601280000|2024-12-07 19:54:40|132.87|132.47|132.84|132.44|132.87|132.47|132.83|132.43|10
1733601290000|2024-12-07 19:54:50|132.83|132.43|132.78|132.38|132.83|132.43|132.77|132.37|8
1733601300000|2024-12-07 19:55:00|132.76|132.36|132.76|132.36|132.76|132.36|132.75|132.35|5
1733601310000|2024-12-07 19:55:10|132.74|132.34|132.75|132.35|132.75|132.35|132.73|132.33|8
1733601320000|2024-12-07 19:55:20|132.74|132.34|132.73|132.33|132.74|132.34|132.71|132.31|11
1733601330000|2024-12-07 19:55:30|132.72|132.32|132.7|132.3|132.73|132.33|132.7|132.3|9
1733601340000|2024-12-07 19:55:40|132.71|132.31|132.69|132.29|132.72|132.32|132.69|132.29|5
1733601350000|2024-12-07 19:55:50|132.68|132.28|132.64|132.24|132.7|132.3|132.64|132.24|9
1733601360000|2024-12-07 19:56:00|132.65|132.25|132.64|132.24|132.65|132.25|132.64|132.24|2
1733601370000|2024-12-07 19:56:10|132.65|132.25|132.68|132.28|132.69|132.29|132.63|132.23|14
1733601380000|2024-12-07 19:56:20|132.69|132.29|132.77|132.37|132.77|132.37|132.69|132.29|5
1733601390000|2024-12-07 19:56:30|132.76|132.36|132.72|132.32|132.76|132.36|132.72|132.32|7
1733601400000|2024-12-07 19:56:40|132.73|132.33|132.84|132.44|132.86|132.46|132.73|132.33|16
1733601410000|2024-12-07 19:56:50|132.83|132.43|132.85|132.45|132.85|132.45|132.83|132.43|12
1733601420000|2024-12-07 19:57:00|132.84|132.44|132.84|132.44|132.85|132.45|132.83|132.43|13
1733601430000|2024-12-07 19:57:10|132.85|132.45|132.94|132.54|132.94|132.54|132.85|132.45|13
1733601440000|2024-12-07 19:57:20|132.95|132.55|132.96|132.56|132.96|132.56|132.95|132.55|8
1733601450000|2024-12-07 19:57:30|132.95|132.55|132.83|132.43|132.95|132.55|132.83|132.43|10
1733601460000|2024-12-07 19:57:40|132.84|132.44|132.83|132.43|132.84|132.44|132.79|132.39|13
1733601470000|2024-12-07 19:57:50|132.84|132.44|132.85|132.45|132.86|132.46|132.8|132.4|8
1733601480000|2024-12-07 19:58:00|132.84|132.44|132.79|132.39|132.84|132.44|132.79|132.39|10
1733601490000|2024-12-07 19:58:10|132.78|132.38|132.69|132.29|132.79|132.39|132.68|132.28|13
1733601500000|2024-12-07 19:58:20|132.68|132.28|132.72|132.32|132.72|132.32|132.67|132.27|12
1733601510000|2024-12-07 19:58:30|132.74|132.34|132.72|132.32|132.76|132.36|132.71|132.31|13
1733601520000|2024-12-07 19:58:40|132.73|132.33|132.65|132.25|132.74|132.34|132.65|132.25|13
1733601530000|2024-12-07 19:58:50|132.64|132.24|132.7|132.3|132.7|132.3|132.64|132.24|11
1733601540000|2024-12-07 19:59:00|132.68|132.28|132.66|132.26|132.68|132.28|132.62|132.22|11
1733601550000|2024-12-07 19:59:10|132.7|132.3|132.71|132.31|132.72|132.32|132.69|132.29|19
1733601560000|2024-12-07 19:59:20|132.72|132.32|132.72|132.32|132.72|132.32|132.7|132.3|11
1733601570000|2024-12-07 19:59:30|132.71|132.31|132.71|132.31|132.72|132.32|132.69|132.29|10
1733601580000|2024-12-07 19:59:40|132.74|132.34|132.74|132.34|132.78|132.38|132.74|132.34|14
1733601590000|2024-12-07 19:59:50|132.76|132.36|132.7|132.3|132.78|132.38|132.69|132.29|12
1733601600000|2024-12-07 20:00:00|132.68|132.28|132.69|132.29|132.72|132.32|132.68|132.28|8
1733601610000|2024-12-07 20:00:10|132.68|132.28|132.79|132.39|132.79|132.39|132.63|132.23|15
1733601620000|2024-12-07 20:00:20|132.8|132.4|132.77|132.37|132.93|132.53|132.77|132.37|26
1733601630000|2024-12-07 20:00:30|132.75|132.35|132.7|132.3|132.75|132.35|132.7|132.3|11
1733601640000|2024-12-07 20:00:40|132.69|132.29|132.68|132.28|132.7|132.3|132.66|132.26|11
1733601650000|2024-12-07 20:00:50|132.67|132.27|132.67|132.27|132.7|132.3|132.65|132.25|17
1733601660000|2024-12-07 20:01:00|132.7|132.3|132.85|132.45|132.86|132.46|132.7|132.3|22
1733601670000|2024-12-07 20:01:10|132.83|132.43|132.84|132.44|132.85|132.45|132.81|132.41|17
1733601680000|2024-12-07 20:01:20|132.85|132.45|132.87|132.47|132.87|132.47|132.81|132.41|12
1733601690000|2024-12-07 20:01:30|132.88|132.48|132.83|132.43|132.89|132.49|132.83|132.43|17
1733601700000|2024-12-07 20:01:40|132.84|132.44|132.95|132.55|132.96|132.56|132.84|132.44|21
1733601710000|2024-12-07 20:01:50|132.96|132.56|133.04|132.64|133.04|132.64|132.96|132.56|10
1733601720000|2024-12-07 20:02:00|133.05|132.65|133|132.6|133.06|132.66|133|132.6|19
1733601730000|2024-12-07 20:02:10|132.97|132.57|133|132.6|133|132.6|132.95|132.55|15
1733601740000|2024-12-07 20:02:20|133.01|132.61|133.08|132.68|133.08|132.68|133.01|132.61|6
1733601750000|2024-12-07 20:02:30|133.09|132.69|133.1|132.7|133.1|132.7|133.08|132.68|8
1733601760000|2024-12-07 20:02:40|133.09|132.69|133.02|132.62|133.13|132.73|133.02|132.62|14
1733601770000|2024-12-07 20:02:50|133|132.6|133.02|132.62|133.05|132.65|133|132.6|7
1733601780000|2024-12-07 20:03:00|133.03|132.63|133.05|132.65|133.07|132.67|133.02|132.62|12
1733601790000|2024-12-07 20:03:10|133.04|132.64|133|132.6|133.04|132.64|132.98|132.58|13
1733601800000|2024-12-07 20:03:20|133.01|132.61|132.91|132.51|133.02|132.62|132.91|132.51|12
1733601810000|2024-12-07 20:03:30|132.92|132.52|132.8|132.4|132.93|132.53|132.8|132.4|14
1733601820000|2024-12-07 20:03:40|132.81|132.41|132.83|132.43|132.83|132.43|132.8|132.4|7
1733601830000|2024-12-07 20:03:50|132.82|132.42|132.86|132.46|132.86|132.46|132.81|132.41|11
1733601840000|2024-12-07 20:04:00|132.87|132.47|132.87|132.47|132.88|132.48|132.87|132.47|5
1733601850000|2024-12-07 20:04:10|132.85|132.45|132.74|132.34|132.85|132.45|132.74|132.34|16
1733601860000|2024-12-07 20:04:20|132.75|132.35|132.7|132.3|132.76|132.36|132.69|132.29|14
1733601870000|2024-12-07 20:04:30|132.71|132.31|132.66|132.26|132.72|132.32|132.66|132.26|12
1733601880000|2024-12-07 20:04:40|132.65|132.25|132.58|132.18|132.65|132.25|132.58|132.18|8
1733601890000|2024-12-07 20:04:50|132.56|132.16|132.43|132.03|132.56|132.16|132.41|132.01|17
1733601900000|2024-12-07 20:05:00|132.44|132.04|132.35|131.95|132.44|132.04|132.31|131.91|15
1733601910000|2024-12-07 20:05:10|132.36|131.96|132.54|132.14|132.55|132.15|132.36|131.96|21
1733601920000|2024-12-07 20:05:20|132.55|132.15|132.57|132.17|132.57|132.17|132.53|132.13|7
1733601930000|2024-12-07 20:05:30|132.58|132.18|132.61|132.21|132.65|132.25|132.57|132.17|17
1733601940000|2024-12-07 20:05:40|132.6|132.2|132.43|132.03|132.61|132.21|132.41|132.01|17
1733601950000|2024-12-07 20:05:50|132.44|132.04|132.46|132.06|132.47|132.07|132.43|132.03|12
1733601960000|2024-12-07 20:06:00|132.47|132.07|132.56|132.16|132.58|132.18|132.4|132|25
1733601970000|2024-12-07 20:06:10|132.57|132.17|132.52|132.12|132.57|132.17|132.51|132.11|24
1733601980000|2024-12-07 20:06:20|132.53|132.13|132.56|132.16|132.56|132.16|132.49|132.09|12
1733601990000|2024-12-07 20:06:30|132.55|132.15|132.54|132.14|132.55|132.15|132.51|132.11|12
1733602000000|2024-12-07 20:06:40|132.53|132.13|132.49|132.09|132.54|132.14|132.47|132.07|9
1733602010000|2024-12-07 20:06:50|132.5|132.1|132.47|132.07|132.52|132.12|132.45|132.05|13
1733602020000|2024-12-07 20:07:00|132.46|132.06|132.51|132.11|132.53|132.13|132.46|132.06|17
1733602030000|2024-12-07 20:07:10|132.52|132.12|132.56|132.16|132.68|132.28|132.52|132.12|20
1733602040000|2024-12-07 20:07:20|132.55|132.15|132.53|132.13|132.58|132.18|132.53|132.13|10
1733602050000|2024-12-07 20:07:30|132.51|132.11|132.6|132.2|132.64|132.24|132.48|132.08|22
1733602060000|2024-12-07 20:07:40|132.61|132.21|132.69|132.29|132.69|132.29|132.61|132.21|17
1733602070000|2024-12-07 20:07:50|132.68|132.28|132.69|132.29|132.71|132.31|132.68|132.28|20
1733602080000|2024-12-07 20:08:00|132.7|132.3|132.85|132.45|132.85|132.45|132.7|132.3|16
1733602090000|2024-12-07 20:08:10|132.84|132.44|132.85|132.45|132.85|132.45|132.84|132.44|2
1733602100000|2024-12-07 20:08:20|132.84|132.44|132.79|132.39|132.85|132.45|132.77|132.37|12
1733602110000|2024-12-07 20:08:30|132.8|132.4|132.74|132.34|132.8|132.4|132.74|132.34|7
1733602120000|2024-12-07 20:08:40|132.75|132.35|132.73|132.33|132.76|132.36|132.73|132.33|11
1733602130000|2024-12-07 20:08:50|132.74|132.34|132.66|132.26|132.74|132.34|132.66|132.26|13
1733602140000|2024-12-07 20:09:00|132.63|132.23|132.73|132.33|132.73|132.33|132.6|132.2|17
1733602150000|2024-12-07 20:09:10|132.74|132.34|132.72|132.32|132.79|132.39|132.72|132.32|8
1733602160000|2024-12-07 20:09:20|132.71|132.31|132.79|132.39|132.81|132.41|132.7|132.3|15
1733602170000|2024-12-07 20:09:30|132.78|132.38|132.59|132.19|132.78|132.38|132.59|132.19|18
1733602180000|2024-12-07 20:09:40|132.57|132.17|132.48|132.08|132.57|132.17|132.43|132.03|19
1733602190000|2024-12-07 20:09:50|132.47|132.07|132.5|132.1|132.51|132.11|132.43|132.03|20
1733602200000|2024-12-07 20:10:00|132.49|132.09|132.58|132.18|132.6|132.2|132.49|132.09|16
1733602210000|2024-12-07 20:10:10|132.59|132.19|132.68|132.28|132.69|132.29|132.58|132.18|13
1733602220000|2024-12-07 20:10:20|132.69|132.29|132.57|132.17|132.69|132.29|132.57|132.17|9
1733602230000|2024-12-07 20:10:30|132.56|132.16|132.51|132.11|132.56|132.16|132.49|132.09|9
1733602240000|2024-12-07 20:10:40|132.49|132.09|132.5|132.1|132.5|132.1|132.45|132.05|18
1733602250000|2024-12-07 20:10:50|132.49|132.09|132.57|132.17|132.57|132.17|132.49|132.09|12
1733602260000|2024-12-07 20:11:00|132.58|132.18|132.6|132.2|132.62|132.22|132.58|132.18|15
1733602270000|2024-12-07 20:11:10|132.61|132.21|132.64|132.24|132.65|132.25|132.57|132.17|16
1733602280000|2024-12-07 20:11:20|132.62|132.22|132.58|132.18|132.62|132.22|132.58|132.18|21
1733602290000|2024-12-07 20:11:30|132.59|132.19|132.62|132.22|132.65|132.25|132.59|132.19|17
1733602300000|2024-12-07 20:11:40|132.61|132.21|132.62|132.22|132.62|132.22|132.6|132.2|14
1733602310000|2024-12-07 20:11:50|132.63|132.23|132.64|132.24|132.65|132.25|132.63|132.23|10
1733602320000|2024-12-07 20:12:00|132.65|132.25|132.66|132.26|132.68|132.28|132.64|132.24|8
1733602330000|2024-12-07 20:12:10|132.65|132.25|132.66|132.26|132.68|132.28|132.62|132.22|20
1733602340000|2024-12-07 20:12:20|132.65|132.25|132.75|132.35|132.75|132.35|132.62|132.22|13
1733602350000|2024-12-07 20:12:30|132.74|132.34|132.66|132.26|132.76|132.36|132.65|132.25|20
1733602360000|2024-12-07 20:12:40|132.65|132.25|132.64|132.24|132.68|132.28|132.64|132.24|12
1733602370000|2024-12-07 20:12:50|132.63|132.23|132.62|132.22|132.63|132.23|132.61|132.21|4
1733602380000|2024-12-07 20:13:00|132.61|132.21|132.64|132.24|132.66|132.26|132.61|132.21|10
1733602390000|2024-12-07 20:13:10|132.65|132.25|132.61|132.21|132.66|132.26|132.61|132.21|9
1733602400000|2024-12-07 20:13:20|132.56|132.16|132.6|132.2|132.6|132.2|132.56|132.16|15
1733602410000|2024-12-07 20:13:30|132.59|132.19|132.66|132.26|132.66|132.26|132.59|132.19|12
1733602420000|2024-12-07 20:13:40|132.65|132.25|132.6|132.2|132.65|132.25|132.56|132.16|10
1733602430000|2024-12-07 20:13:50|132.59|132.19|132.62|132.22|132.65|132.25|132.59|132.19|13
1733602440000|2024-12-07 20:14:00|132.64|132.24|132.54|132.14|132.64|132.24|132.54|132.14|9
1733602450000|2024-12-07 20:14:10|132.53|132.13|132.53|132.13|132.54|132.14|132.51|132.11|11
1733602460000|2024-12-07 20:14:20|132.51|132.11|132.6|132.2|132.6|132.2|132.51|132.11|16
1733602470000|2024-12-07 20:14:30|132.62|132.22|132.7|132.3|132.7|132.3|132.62|132.22|13
1733602480000|2024-12-07 20:14:40|132.71|132.31|132.68|132.28|132.72|132.32|132.65|132.25|18
1733602490000|2024-12-07 20:14:50|132.67|132.27|132.72|132.32|132.74|132.34|132.66|132.26|15
1733602500000|2024-12-07 20:15:00|132.74|132.34|132.67|132.27|132.79|132.39|132.67|132.27|12
1733602510000|2024-12-07 20:15:10|132.68|132.28|132.65|132.25|132.68|132.28|132.65|132.25|12
1733602520000|2024-12-07 20:15:20|132.66|132.26|132.68|132.28|132.69|132.29|132.65|132.25|7
1733602530000|2024-12-07 20:15:30|132.69|132.29|132.66|132.26|132.7|132.3|132.66|132.26|16
1733602540000|2024-12-07 20:15:40|132.65|132.25|132.63|132.23|132.66|132.26|132.62|132.22|5
1733602550000|2024-12-07 20:15:50|132.62|132.22|132.62|132.22|132.63|132.23|132.61|132.21|7
1733602560000|2024-12-07 20:16:00|132.63|132.23|132.64|132.24|132.66|132.26|132.62|132.22|13
1733602570000|2024-12-07 20:16:10|132.66|132.26|132.8|132.4|132.8|132.4|132.65|132.25|8
1733602580000|2024-12-07 20:16:20|132.79|132.39|132.76|132.36|132.8|132.4|132.75|132.35|13
1733602590000|2024-12-07 20:16:30|132.74|132.34|132.74|132.34|132.76|132.36|132.74|132.34|5
1733602600000|2024-12-07 20:16:40|132.75|132.35|132.83|132.43|132.83|132.43|132.74|132.34|16
1733602610000|2024-12-07 20:16:50|132.82|132.42|132.81|132.41|132.83|132.43|132.81|132.41|8
1733602620000|2024-12-07 20:17:00|132.8|132.4|132.73|132.33|132.8|132.4|132.71|132.31|12
1733602630000|2024-12-07 20:17:10|132.74|132.34|132.83|132.43|132.83|132.43|132.74|132.34|6
1733602640000|2024-12-07 20:17:20|132.82|132.42|132.93|132.53|132.93|132.53|132.82|132.42|13
1733602650000|2024-12-07 20:17:30|132.95|132.55|132.86|132.46|132.95|132.55|132.86|132.46|9
1733602660000|2024-12-07 20:17:40|132.87|132.47|132.86|132.46|132.92|132.52|132.86|132.46|13
1733602670000|2024-12-07 20:17:50|132.87|132.47|132.83|132.43|132.87|132.47|132.82|132.42|11
1733602680000|2024-12-07 20:18:00|132.84|132.44|132.91|132.51|132.91|132.51|132.83|132.43|16
1733602690000|2024-12-07 20:18:10|132.9|132.5|132.88|132.48|132.91|132.51|132.85|132.45|11
1733602700000|2024-12-07 20:18:20|132.89|132.49|132.91|132.51|132.92|132.52|132.88|132.48|6
1733602710000|2024-12-07 20:18:30|132.93|132.53|132.83|132.43|132.93|132.53|132.82|132.42|13
1733602720000|2024-12-07 20:18:40|132.82|132.42|132.76|132.36|132.82|132.42|132.76|132.36|9
1733602730000|2024-12-07 20:18:50|132.77|132.37|132.78|132.38|132.79|132.39|132.76|132.36|13
1733602740000|2024-12-07 20:19:00|132.79|132.39|132.78|132.38|132.83|132.43|132.73|132.33|22
1733602750000|2024-12-07 20:19:10|132.77|132.37|132.76|132.36|132.78|132.38|132.74|132.34|13
1733602760000|2024-12-07 20:19:20|132.75|132.35|132.81|132.41|132.81|132.41|132.75|132.35|9
1733602770000|2024-12-07 20:19:30|132.82|132.42|132.82|132.42|132.83|132.43|132.81|132.41|23
1733602780000|2024-12-07 20:19:40|132.83|132.43|132.81|132.41|132.84|132.44|132.81|132.41|6
1733602790000|2024-12-07 20:19:50|132.82|132.42|132.73|132.33|132.83|132.43|132.73|132.33|11
1733602800000|2024-12-07 20:20:00|132.72|132.32|132.78|132.38|132.78|132.38|132.72|132.32|10
1733602810000|2024-12-07 20:20:10|132.81|132.41|132.87|132.47|132.89|132.49|132.81|132.41|21
1733602820000|2024-12-07 20:20:20|132.88|132.48|132.98|132.58|132.98|132.58|132.85|132.45|20
1733602830000|2024-12-07 20:20:30|132.97|132.57|133|132.6|133|132.6|132.95|132.55|8
1733602840000|2024-12-07 20:20:40|133.01|132.61|133.03|132.63|133.04|132.64|133.01|132.61|5
1733602850000|2024-12-07 20:20:50|133.04|132.64|133.12|132.72|133.12|132.72|133.03|132.63|8
1733602860000|2024-12-07 20:21:00|133.15|132.75|133.27|132.87|133.27|132.87|133.15|132.75|12
1733602870000|2024-12-07 20:21:10|133.25|132.85|133.18|132.78|133.25|132.85|133.17|132.77|9
1733602880000|2024-12-07 20:21:20|133.17|132.77|133.21|132.81|133.23|132.83|133.16|132.76|14
1733602890000|2024-12-07 20:21:30|133.22|132.82|133.26|132.86|133.27|132.87|133.22|132.82|15
1733602900000|2024-12-07 20:21:40|133.27|132.87|133.22|132.82|133.27|132.87|133.22|132.82|18
1733602910000|2024-12-07 20:21:50|133.21|132.81|133.17|132.77|133.21|132.81|133.14|132.74|15
1733602920000|2024-12-07 20:22:00|133.19|132.79|133.25|132.85|133.29|132.89|133.19|132.79|12
1733602930000|2024-12-07 20:22:10|133.24|132.84|133.23|132.83|133.24|132.84|133.2|132.8|10
1733602940000|2024-12-07 20:22:20|133.24|132.84|133.25|132.85|133.27|132.87|133.23|132.83|10
1733602950000|2024-12-07 20:22:30|133.26|132.86|133.25|132.85|133.29|132.89|133.24|132.84|13
1733602960000|2024-12-07 20:22:40|133.23|132.83|133.24|132.84|133.25|132.85|133.23|132.83|12
1733602970000|2024-12-07 20:22:50|133.25|132.85|133.25|132.85|133.26|132.86|133.25|132.85|17
1733602980000|2024-12-07 20:23:00|133.26|132.86|133.17|132.77|133.26|132.86|133.17|132.77|12
1733602990000|2024-12-07 20:23:10|133.19|132.79|133.12|132.72|133.2|132.8|133.12|132.72|18
1733603000000|2024-12-07 20:23:20|133.11|132.71|133.1|132.7|133.15|132.75|133.1|132.7|17
1733603010000|2024-12-07 20:23:30|133.09|132.69|133.05|132.65|133.09|132.69|133.03|132.63|14
1733603020000|2024-12-07 20:23:40|133.04|132.64|132.95|132.55|133.04|132.64|132.94|132.54|11
1733603030000|2024-12-07 20:23:50|132.97|132.57|132.94|132.54|132.97|132.57|132.93|132.53|8
1733603040000|2024-12-07 20:24:00|132.95|132.55|132.91|132.51|132.95|132.55|132.85|132.45|15
1733603050000|2024-12-07 20:24:10|132.89|132.49|132.91|132.51|132.91|132.51|132.85|132.45|18
1733603060000|2024-12-07 20:24:20|132.92|132.52|132.93|132.53|132.96|132.56|132.92|132.52|12
1733603070000|2024-12-07 20:24:30|132.94|132.54|132.91|132.51|132.94|132.54|132.91|132.51|8
1733603080000|2024-12-07 20:24:40|132.9|132.5|133.02|132.62|133.06|132.66|132.89|132.49|11
1733603090000|2024-12-07 20:24:50|133.03|132.63|133.1|132.7|133.11|132.71|133.02|132.62|11
1733603100000|2024-12-07 20:25:00|133.11|132.71|133.09|132.69|133.14|132.74|133.08|132.68|12
1733603110000|2024-12-07 20:25:10|133.1|132.7|132.89|132.49|133.1|132.7|132.89|132.49|12
1733603120000|2024-12-07 20:25:20|132.88|132.48|132.87|132.47|132.88|132.48|132.83|132.43|15
1733603130000|2024-12-07 20:25:30|132.88|132.48|132.97|132.57|132.97|132.57|132.87|132.47|20
1733603140000|2024-12-07 20:25:40|132.96|132.56|133.03|132.63|133.06|132.66|132.96|132.56|13
1733603150000|2024-12-07 20:25:50|133.04|132.64|133|132.6|133.04|132.64|133|132.6|4
1733603160000|2024-12-07 20:26:00|132.99|132.59|133.02|132.62|133.04|132.64|132.99|132.59|10
1733603170000|2024-12-07 20:26:10|133.03|132.63|133.16|132.76|133.16|132.76|133.01|132.61|14
1733603180000|2024-12-07 20:26:20|133.15|132.75|133.14|132.74|133.16|132.76|133.12|132.72|10
1733603190000|2024-12-07 20:26:30|133.12|132.72|133.09|132.69|133.13|132.73|133.07|132.67|19
1733603200000|2024-12-07 20:26:40|133.1|132.7|133.02|132.62|133.12|132.72|133.02|132.62|17
1733603210000|2024-12-07 20:26:50|133.01|132.61|133.01|132.61|133.01|132.61|132.93|132.53|17
1733603220000|2024-12-07 20:27:00|133.02|132.62|133.04|132.64|133.04|132.64|133.01|132.61|5
1733603230000|2024-12-07 20:27:10|133.03|132.63|133.04|132.64|133.04|132.64|133|132.6|8
1733603240000|2024-12-07 20:27:20|133.01|132.61|133.04|132.64|133.06|132.66|133.01|132.61|10
1733603250000|2024-12-07 20:27:30|133.05|132.65|133.09|132.69|133.14|132.74|133.05|132.65|18
1733603260000|2024-12-07 20:27:40|133.1|132.7|133.09|132.69|133.14|132.74|133.07|132.67|16
1733603270000|2024-12-07 20:27:50|133.08|132.68|133.1|132.7|133.1|132.7|133.08|132.68|9
1733603280000|2024-12-07 20:28:00|133.09|132.69|133.07|132.67|133.09|132.69|133.06|132.66|9
1733603290000|2024-12-07 20:28:10|133.06|132.66|133.08|132.68|133.08|132.68|133.06|132.66|13
1733603300000|2024-12-07 20:28:20|133.07|132.67|132.98|132.58|133.08|132.68|132.97|132.57|15
1733603310000|2024-12-07 20:28:30|132.97|132.57|132.99|132.59|133.01|132.61|132.96|132.56|9
1733603320000|2024-12-07 20:28:40|133|132.6|133.06|132.66|133.06|132.66|132.99|132.59|14
1733603330000|2024-12-07 20:28:50|133.05|132.65|133.05|132.65|133.07|132.67|133.01|132.61|13
1733603340000|2024-12-07 20:29:00|133.04|132.64|133.06|132.66|133.07|132.67|133.03|132.63|9
1733603350000|2024-12-07 20:29:10|133.07|132.67|133.11|132.71|133.15|132.75|133.07|132.67|11
1733603360000|2024-12-07 20:29:20|133.12|132.72|133.12|132.72|133.13|132.73|133.11|132.71|11
1733603370000|2024-12-07 20:29:30|133.11|132.71|133.04|132.64|133.11|132.71|133.04|132.64|14
1733603380000|2024-12-07 20:29:40|133.05|132.65|133.02|132.62|133.07|132.67|133.02|132.62|14
1733603390000|2024-12-07 20:29:50|133.04|132.64|133.03|132.63|133.04|132.64|133.03|132.63|2
1733603400000|2024-12-07 20:30:00|133.02|132.62|132.91|132.51|133.02|132.62|132.91|132.51|12
1733603410000|2024-12-07 20:30:10|132.9|132.5|132.83|132.43|132.9|132.5|132.81|132.41|14
1733603420000|2024-12-07 20:30:20|132.82|132.42|132.93|132.53|132.93|132.53|132.81|132.41|12
1733603430000|2024-12-07 20:30:30|132.95|132.55|132.95|132.55|132.95|132.55|132.93|132.53|17
1733603440000|2024-12-07 20:30:40|132.94|132.54|132.95|132.55|132.98|132.58|132.93|132.53|15
1733603450000|2024-12-07 20:30:50|132.94|132.54|132.97|132.57|133|132.6|132.93|132.53|18
1733603460000|2024-12-07 20:31:00|132.99|132.59|132.99|132.59|133.06|132.66|132.98|132.58|20
1733603470000|2024-12-07 20:31:10|133|132.6|132.99|132.59|133|132.6|132.98|132.58|8
1733603480000|2024-12-07 20:31:20|133|132.6|132.95|132.55|133|132.6|132.92|132.52|11
1733603490000|2024-12-07 20:31:30|132.96|132.56|132.98|132.58|132.98|132.58|132.95|132.55|11
1733603500000|2024-12-07 20:31:40|132.99|132.59|133.06|132.66|133.07|132.67|132.98|132.58|8
1733603510000|2024-12-07 20:31:50|133.07|132.67|133.04|132.64|133.07|132.67|133.01|132.61|8
1733603520000|2024-12-07 20:32:00|133.05|132.65|133.05|132.65|133.08|132.68|133.04|132.64|11
1733603530000|2024-12-07 20:32:10|133.04|132.64|133.06|132.66|133.07|132.67|133.02|132.62|15
1733603540000|2024-12-07 20:32:20|133.05|132.65|133.1|132.7|133.11|132.71|133.05|132.65|11
1733603550000|2024-12-07 20:32:30|133.09|132.69|133.17|132.77|133.17|132.77|133.09|132.69|8
1733603560000|2024-12-07 20:32:40|133.18|132.78|133.21|132.81|133.21|132.81|133.18|132.78|8
1733603570000|2024-12-07 20:32:50|133.2|132.8|133.24|132.84|133.27|132.87|133.2|132.8|12
1733603580000|2024-12-07 20:33:00|133.22|132.82|133.23|132.83|133.25|132.85|133.22|132.82|6
1733603590000|2024-12-07 20:33:10|133.22|132.82|133.19|132.79|133.22|132.82|133.17|132.77|11
1733603600000|2024-12-07 20:33:20|133.17|132.77|133.21|132.81|133.21|132.81|133.17|132.77|7
1733603610000|2024-12-07 20:33:30|133.2|132.8|133.17|132.77|133.21|132.81|133.17|132.77|6
1733603620000|2024-12-07 20:33:40|133.18|132.78|133.2|132.8|133.21|132.81|133.18|132.78|13
1733603630000|2024-12-07 20:33:50|133.19|132.79|133.17|132.77|133.19|132.79|133.16|132.76|7
1733603640000|2024-12-07 20:34:00|133.18|132.78|133.17|132.77|133.21|132.81|133.15|132.75|18
1733603650000|2024-12-07 20:34:10|133.18|132.78|133.2|132.8|133.21|132.81|133.18|132.78|6
1733603660000|2024-12-07 20:34:20|133.21|132.81|133.18|132.78|133.21|132.81|133.18|132.78|14
1733603670000|2024-12-07 20:34:30|133.19|132.79|133.13|132.73|133.19|132.79|133.13|132.73|5
1733603680000|2024-12-07 20:34:40|133.14|132.74|133.15|132.75|133.18|132.78|133.14|132.74|11
1733603690000|2024-12-07 20:34:50|133.14|132.74|133.14|132.74|133.14|132.74|133.13|132.73|3
1733603700000|2024-12-07 20:35:00|133.13|132.73|133.1|132.7|133.14|132.74|133.1|132.7|8
1733603710000|2024-12-07 20:35:10|133.08|132.68|133.12|132.72|133.15|132.75|133.08|132.68|13
1733603720000|2024-12-07 20:35:20|133.13|132.73|133.17|132.77|133.17|132.77|133.13|132.73|6
1733603730000|2024-12-07 20:35:30|133.16|132.76|133.14|132.74|133.16|132.76|133.14|132.74|8
1733603740000|2024-12-07 20:35:40|133.15|132.75|133.13|132.73|133.15|132.75|133.12|132.72|9
1733603750000|2024-12-07 20:35:50|133.12|132.72|133.08|132.68|133.12|132.72|133.08|132.68|4
1733603760000|2024-12-07 20:36:00|133.09|132.69|133.1|132.7|133.1|132.7|133.07|132.67|5
1733603770000|2024-12-07 20:36:10|133.12|132.72|133.08|132.68|133.12|132.72|133.08|132.68|14
1733603780000|2024-12-07 20:36:20|133.07|132.67|132.96|132.56|133.08|132.68|132.96|132.56|11
1733603790000|2024-12-07 20:36:30|132.95|132.55|132.89|132.49|132.96|132.56|132.89|132.49|13
1733603800000|2024-12-07 20:36:40|132.9|132.5|132.87|132.47|132.9|132.5|132.84|132.44|9
1733603810000|2024-12-07 20:36:50|132.89|132.49|132.89|132.49|132.89|132.49|132.87|132.47|14
1733603820000|2024-12-07 20:37:00|132.88|132.48|132.94|132.54|132.94|132.54|132.88|132.48|12
1733603830000|2024-12-07 20:37:10|132.93|132.53|132.89|132.49|132.94|132.54|132.87|132.47|16
1733603840000|2024-12-07 20:37:20|132.88|132.48|132.87|132.47|132.88|132.48|132.87|132.47|10
1733603850000|2024-12-07 20:37:30|132.8|132.4|132.75|132.35|132.8|132.4|132.75|132.35|4
1733603860000|2024-12-07 20:37:40|132.76|132.36|132.77|132.37|132.78|132.38|132.74|132.34|10
1733603870000|2024-12-07 20:37:50|132.78|132.38|132.78|132.38|132.78|132.38|132.78|132.38|1
1733603880000|2024-12-07 20:38:00|132.79|132.39|132.85|132.45|132.85|132.45|132.79|132.39|12
1733603890000|2024-12-07 20:38:10|132.86|132.46|132.76|132.36|132.87|132.47|132.75|132.35|9
1733603900000|2024-12-07 20:38:20|132.77|132.37|132.69|132.29|132.77|132.37|132.69|132.29|3
1733603910000|2024-12-07 20:38:30|132.7|132.3|132.73|132.33|132.75|132.35|132.7|132.3|9
1733603920000|2024-12-07 20:38:40|132.74|132.34|132.7|132.3|132.74|132.34|132.69|132.29|7
1733603930000|2024-12-07 20:38:50|132.74|132.34|132.73|132.33|132.74|132.34|132.73|132.33|4
1733603940000|2024-12-07 20:39:00|132.71|132.31|132.72|132.32|132.72|132.32|132.69|132.29|5
1733603950000|2024-12-07 20:39:10|132.71|132.31|132.72|132.32|132.73|132.33|132.71|132.31|4
1733603960000|2024-12-07 20:39:20|132.71|132.31|132.76|132.36|132.76|132.36|132.71|132.31|10
1733603970000|2024-12-07 20:39:30|132.8|132.4|132.82|132.42|132.82|132.42|132.8|132.4|11
1733603980000|2024-12-07 20:39:40|132.81|132.41|132.8|132.4|132.83|132.43|132.8|132.4|8
1733603990000|2024-12-07 20:39:50|132.81|132.41|132.84|132.44|132.84|132.44|132.81|132.41|5
1733604000000|2024-12-07 20:40:00|132.85|132.45|132.86|132.46|132.87|132.47|132.85|132.45|11
1733604010000|2024-12-07 20:40:10|132.85|132.45|132.81|132.41|132.86|132.46|132.8|132.4|8
1733604020000|2024-12-07 20:40:20|132.82|132.42|132.85|132.45|132.85|132.45|132.81|132.41|8
1733604030000|2024-12-07 20:40:30|132.84|132.44|132.85|132.45|132.86|132.46|132.84|132.44|8
1733604050000|2024-12-07 20:40:50|132.86|132.46|132.85|132.45|132.86|132.46|132.85|132.45|2
1733604060000|2024-12-07 20:41:00|132.86|132.46|132.85|132.45|132.86|132.46|132.85|132.45|12
1733604070000|2024-12-07 20:41:10|132.83|132.43|132.81|132.41|132.83|132.43|132.81|132.41|3
1733604080000|2024-12-07 20:41:20|132.83|132.43|132.84|132.44|132.84|132.44|132.83|132.43|6
1733604090000|2024-12-07 20:41:30|132.83|132.43|132.8|132.4|132.83|132.43|132.79|132.39|9
1733604100000|2024-12-07 20:41:40|132.81|132.41|132.79|132.39|132.81|132.41|132.79|132.39|3
1733604110000|2024-12-07 20:41:50|132.8|132.4|132.83|132.43|132.84|132.44|132.8|132.4|5
1733604120000|2024-12-07 20:42:00|132.84|132.44|132.8|132.4|132.84|132.44|132.79|132.39|5
1733604130000|2024-12-07 20:42:10|132.79|132.39|132.76|132.36|132.79|132.39|132.74|132.34|13
1733604140000|2024-12-07 20:42:20|132.77|132.37|132.87|132.47|132.88|132.48|132.76|132.36|10
1733604150000|2024-12-07 20:42:30|132.88|132.48|132.85|132.45|132.88|132.48|132.82|132.42|17
1733604160000|2024-12-07 20:42:40|132.84|132.44|132.95|132.55|132.95|132.55|132.84|132.44|10
1733604170000|2024-12-07 20:42:50|132.94|132.54|132.93|132.53|132.95|132.55|132.92|132.52|9
1733604180000|2024-12-07 20:43:00|132.94|132.54|132.85|132.45|132.95|132.55|132.85|132.45|14
1733604190000|2024-12-07 20:43:10|132.84|132.44|132.83|132.43|132.85|132.45|132.81|132.41|13
1733604200000|2024-12-07 20:43:20|132.82|132.42|132.79|132.39|132.83|132.43|132.78|132.38|13
1733604210000|2024-12-07 20:43:30|132.8|132.4|132.76|132.36|132.8|132.4|132.76|132.36|5
1733604220000|2024-12-07 20:43:40|132.77|132.37|132.76|132.36|132.78|132.38|132.74|132.34|7
1733604230000|2024-12-07 20:43:50|132.75|132.35|132.78|132.38|132.78|132.38|132.75|132.35|7
1733604240000|2024-12-07 20:44:00|132.77|132.37|132.77|132.37|132.78|132.38|132.76|132.36|11
1733604250000|2024-12-07 20:44:10|132.76|132.36|132.76|132.36|132.79|132.39|132.76|132.36|17
1733604260000|2024-12-07 20:44:20|132.77|132.37|132.75|132.35|132.78|132.38|132.74|132.34|7
1733604270000|2024-12-07 20:44:30|132.74|132.34|132.73|132.33|132.74|132.34|132.72|132.32|7
1733604280000|2024-12-07 20:44:40|132.72|132.32|132.72|132.32|132.74|132.34|132.72|132.32|7
1733604290000|2024-12-07 20:44:50|132.73|132.33|132.72|132.32|132.74|132.34|132.72|132.32|4
1733604300000|2024-12-07 20:45:00|132.71|132.31|132.69|132.29|132.72|132.32|132.68|132.28|13
1733604310000|2024-12-07 20:45:10|132.7|132.3|132.59|132.19|132.71|132.31|132.59|132.19|14
1733604320000|2024-12-07 20:45:20|132.6|132.2|132.63|132.23|132.63|132.23|132.59|132.19|12
1733604330000|2024-12-07 20:45:30|132.62|132.22|132.62|132.22|132.63|132.23|132.6|132.2|16
1733604340000|2024-12-07 20:45:40|132.61|132.21|132.6|132.2|132.62|132.22|132.6|132.2|10
1733604350000|2024-12-07 20:45:50|132.59|132.19|132.58|132.18|132.59|132.19|132.58|132.18|2
1733604360000|2024-12-07 20:46:00|132.59|132.19|132.62|132.22|132.62|132.22|132.59|132.19|4
1733604370000|2024-12-07 20:46:10|132.61|132.21|132.64|132.24|132.66|132.26|132.6|132.2|12
1733604380000|2024-12-07 20:46:20|132.65|132.25|132.58|132.18|132.66|132.26|132.58|132.18|15
1733604390000|2024-12-07 20:46:30|132.59|132.19|132.5|132.1|132.59|132.19|132.5|132.1|18
1733604400000|2024-12-07 20:46:40|132.49|132.09|132.51|132.11|132.51|132.11|132.49|132.09|8
1733604410000|2024-12-07 20:46:50|132.52|132.12|132.51|132.11|132.52|132.12|132.5|132.1|4
1733604420000|2024-12-07 20:47:00|132.52|132.12|132.52|132.12|132.56|132.16|132.51|132.11|9
1733604430000|2024-12-07 20:47:10|132.53|132.13|132.51|132.11|132.53|132.13|132.51|132.11|12
1733604440000|2024-12-07 20:47:20|132.5|132.1|132.51|132.11|132.54|132.14|132.5|132.1|10
1733604450000|2024-12-07 20:47:30|132.5|132.1|132.5|132.1|132.53|132.13|132.5|132.1|8
1733604460000|2024-12-07 20:47:40|132.49|132.09|132.52|132.12|132.53|132.13|132.49|132.09|10
1733604470000|2024-12-07 20:47:50|132.53|132.13|132.55|132.15|132.55|132.15|132.53|132.13|6
1733604480000|2024-12-07 20:48:00|132.53|132.13|132.58|132.18|132.58|132.18|132.53|132.13|10
1733604490000|2024-12-07 20:48:10|132.59|132.19|132.59|132.19|132.59|132.19|132.53|132.13|13
1733604500000|2024-12-07 20:48:20|132.58|132.18|132.66|132.26|132.68|132.28|132.58|132.18|11
1733604510000|2024-12-07 20:48:30|132.65|132.25|132.65|132.25|132.67|132.27|132.64|132.24|7
1733604520000|2024-12-07 20:48:40|132.66|132.26|132.64|132.24|132.67|132.27|132.64|132.24|5
1733604530000|2024-12-07 20:48:50|132.65|132.25|132.56|132.16|132.65|132.25|132.55|132.15|14
1733604540000|2024-12-07 20:49:00|132.55|132.15|132.51|132.11|132.6|132.2|132.51|132.11|15
1733604550000|2024-12-07 20:49:10|132.52|132.12|132.55|132.15|132.55|132.15|132.52|132.12|14
1733604560000|2024-12-07 20:49:20|132.56|132.16|132.58|132.18|132.58|132.18|132.53|132.13|16
1733604570000|2024-12-07 20:49:30|132.57|132.17|132.66|132.26|132.66|132.26|132.57|132.17|10
1733604580000|2024-12-07 20:49:40|132.65|132.25|132.72|132.32|132.73|132.33|132.65|132.25|10
1733604590000|2024-12-07 20:49:50|132.73|132.33|132.81|132.41|132.82|132.42|132.72|132.32|18
1733604600000|2024-12-07 20:50:00|132.82|132.42|132.89|132.49|132.91|132.51|132.82|132.42|14
1733604610000|2024-12-07 20:50:10|132.91|132.51|132.78|132.38|132.91|132.51|132.77|132.37|13
1733604620000|2024-12-07 20:50:20|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|4
1733604630000|2024-12-07 20:50:30|132.83|132.43|132.85|132.45|132.89|132.49|132.83|132.43|16
1733604640000|2024-12-07 20:50:40|132.87|132.47|132.87|132.47|132.87|132.47|132.85|132.45|12
1733604650000|2024-12-07 20:50:50|132.89|132.49|132.93|132.53|132.93|132.53|132.89|132.49|5
1733604660000|2024-12-07 20:51:00|132.92|132.52|132.85|132.45|132.92|132.52|132.83|132.43|13
1733604670000|2024-12-07 20:51:10|132.87|132.47|132.79|132.39|132.87|132.47|132.76|132.36|25
1733604680000|2024-12-07 20:51:20|132.8|132.4|132.81|132.41|132.84|132.44|132.79|132.39|13
1733604690000|2024-12-07 20:51:30|132.82|132.42|132.81|132.41|132.84|132.44|132.8|132.4|14
1733604700000|2024-12-07 20:51:40|132.8|132.4|132.79|132.39|132.8|132.4|132.77|132.37|9
1733604710000|2024-12-07 20:51:50|132.78|132.38|132.8|132.4|132.81|132.41|132.78|132.38|9
1733604720000|2024-12-07 20:52:00|132.81|132.41|132.89|132.49|132.89|132.49|132.78|132.38|18
1733604730000|2024-12-07 20:52:10|132.87|132.47|132.8|132.4|132.87|132.47|132.8|132.4|15
1733604740000|2024-12-07 20:52:20|132.79|132.39|132.83|132.43|132.83|132.43|132.79|132.39|7
1733604750000|2024-12-07 20:52:30|132.85|132.45|132.86|132.46|132.87|132.47|132.83|132.43|17
1733604760000|2024-12-07 20:52:40|132.85|132.45|132.81|132.41|132.87|132.47|132.81|132.41|16
1733604770000|2024-12-07 20:52:50|132.8|132.4|132.79|132.39|132.8|132.4|132.79|132.39|4
1733604780000|2024-12-07 20:53:00|132.8|132.4|132.78|132.38|132.81|132.41|132.77|132.37|7
1733604790000|2024-12-07 20:53:10|132.79|132.39|132.8|132.4|132.81|132.41|132.79|132.39|4
1733604800000|2024-12-07 20:53:20|132.81|132.41|132.82|132.42|132.82|132.42|132.81|132.41|4
1733604810000|2024-12-07 20:53:30|132.83|132.43|132.79|132.39|132.83|132.43|132.78|132.38|10
1733604820000|2024-12-07 20:53:40|132.8|132.4|132.82|132.42|132.83|132.43|132.79|132.39|10
1733604830000|2024-12-07 20:53:50|132.83|132.43|132.83|132.43|132.83|132.43|132.82|132.42|5
1733604840000|2024-12-07 20:54:00|132.84|132.44|132.85|132.45|132.86|132.46|132.84|132.44|8
1733604850000|2024-12-07 20:54:10|132.84|132.44|132.84|132.44|132.85|132.45|132.81|132.41|13
1733604860000|2024-12-07 20:54:20|132.83|132.43|132.82|132.42|132.83|132.43|132.81|132.41|5
1733604870000|2024-12-07 20:54:30|132.81|132.41|132.81|132.41|132.81|132.41|132.81|132.41|1
1733604880000|2024-12-07 20:54:40|132.82|132.42|132.79|132.39|132.82|132.42|132.78|132.38|6
1733604890000|2024-12-07 20:54:50|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|2
1733604900000|2024-12-07 20:55:00|132.8|132.4|132.81|132.41|132.81|132.41|132.78|132.38|11
1733604910000|2024-12-07 20:55:10|132.8|132.4|132.79|132.39|132.8|132.4|132.79|132.39|2
1733604920000|2024-12-07 20:55:20|132.8|132.4|132.78|132.38|132.81|132.41|132.78|132.38|5
1733604930000|2024-12-07 20:55:30|132.79|132.39|132.82|132.42|132.82|132.42|132.79|132.39|8
1733604940000|2024-12-07 20:55:40|132.81|132.41|132.79|132.39|132.81|132.41|132.79|132.39|3
1733604950000|2024-12-07 20:55:50|132.8|132.4|132.81|132.41|132.82|132.42|132.8|132.4|6
1733604960000|2024-12-07 20:56:00|132.79|132.39|132.79|132.39|132.79|132.39|132.78|132.38|3
1733604970000|2024-12-07 20:56:10|132.8|132.4|132.81|132.41|132.81|132.41|132.79|132.39|5
1733604980000|2024-12-07 20:56:20|132.8|132.4|132.83|132.43|132.83|132.43|132.8|132.4|6
1733604990000|2024-12-07 20:56:30|132.82|132.42|132.79|132.39|132.82|132.42|132.79|132.39|6
1733605000000|2024-12-07 20:56:40|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|2
1733605020000|2024-12-07 20:57:00|132.82|132.42|132.83|132.43|132.85|132.45|132.81|132.41|8
1733605030000|2024-12-07 20:57:10|132.84|132.44|132.85|132.45|132.85|132.45|132.81|132.41|10
1733605040000|2024-12-07 20:57:20|132.86|132.46|132.91|132.51|132.94|132.54|132.86|132.46|11
1733605050000|2024-12-07 20:57:30|132.92|132.52|132.91|132.51|132.92|132.52|132.91|132.51|4
1733605060000|2024-12-07 20:57:40|132.9|132.5|132.93|132.53|132.93|132.53|132.9|132.5|4
1733605070000|2024-12-07 20:57:50|132.95|132.55|132.88|132.48|132.97|132.57|132.88|132.48|7
1733605080000|2024-12-07 20:58:00|132.87|132.47|132.87|132.47|132.87|132.47|132.87|132.47|1
1733605090000|2024-12-07 20:58:10|132.88|132.48|132.92|132.52|132.92|132.52|132.88|132.48|8
1733605100000|2024-12-07 20:58:20|132.91|132.51|132.89|132.49|132.91|132.51|132.89|132.49|2
1733605110000|2024-12-07 20:58:30|132.87|132.47|132.91|132.51|132.91|132.51|132.87|132.47|4
1733605120000|2024-12-07 20:58:40|132.9|132.5|132.91|132.51|132.91|132.51|132.9|132.5|4
1733605130000|2024-12-07 20:58:50|132.9|132.5|132.83|132.43|132.9|132.5|132.83|132.43|7
1733605140000|2024-12-07 20:59:00|132.84|132.44|132.86|132.46|132.86|132.46|132.83|132.43|10
1733605150000|2024-12-07 20:59:10|132.87|132.47|132.79|132.39|132.87|132.47|132.78|132.38|12
1733605160000|2024-12-07 20:59:20|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|8
1733605180000|2024-12-07 20:59:40|132.8|132.4|132.78|132.38|132.8|132.4|132.77|132.37|5
1733605190000|2024-12-07 20:59:50|132.77|132.37|132.73|132.33|132.77|132.37|132.73|132.33|6
1733605200000|2024-12-07 21:00:00|132.74|132.34|132.73|132.33|132.74|132.34|132.73|132.33|4
1733605210000|2024-12-07 21:00:10|132.74|132.34|132.81|132.41|132.82|132.42|132.74|132.34|12
1733605220000|2024-12-07 21:00:20|132.82|132.42|132.83|132.43|132.85|132.45|132.81|132.41|12
1733605230000|2024-12-07 21:00:30|132.82|132.42|132.8|132.4|132.84|132.44|132.8|132.4|6
1733605240000|2024-12-07 21:00:40|132.79|132.39|132.74|132.34|132.79|132.39|132.72|132.32|12
1733605250000|2024-12-07 21:00:50|132.76|132.36|132.74|132.34|132.77|132.37|132.74|132.34|7
1733605260000|2024-12-07 21:01:00|132.73|132.33|132.73|132.33|132.75|132.35|132.72|132.32|11
1733605270000|2024-12-07 21:01:10|132.72|132.32|132.68|132.28|132.75|132.35|132.66|132.26|17
1733605280000|2024-12-07 21:01:20|132.67|132.27|132.64|132.24|132.68|132.28|132.63|132.23|8
1733605290000|2024-12-07 21:01:30|132.6|132.2|132.6|132.2|132.62|132.22|132.6|132.2|4
1733605300000|2024-12-07 21:01:40|132.61|132.21|132.64|132.24|132.64|132.24|132.61|132.21|11
1733605310000|2024-12-07 21:01:50|132.65|132.25|132.66|132.26|132.67|132.27|132.65|132.25|6
1733605320000|2024-12-07 21:02:00|132.65|132.25|132.69|132.29|132.69|132.29|132.63|132.23|13
1733605330000|2024-12-07 21:02:10|132.74|132.34|132.74|132.34|132.74|132.34|132.72|132.32|7
1733605340000|2024-12-07 21:02:20|132.73|132.33|132.72|132.32|132.73|132.33|132.71|132.31|10
1733605350000|2024-12-07 21:02:30|132.73|132.33|132.7|132.3|132.75|132.35|132.7|132.3|7
1733605360000|2024-12-07 21:02:40|132.69|132.29|132.62|132.22|132.69|132.29|132.61|132.21|9
1733605370000|2024-12-07 21:02:50|132.63|132.23|132.64|132.24|132.64|132.24|132.62|132.22|8
1733605380000|2024-12-07 21:03:00|132.63|132.23|132.53|132.13|132.64|132.24|132.53|132.13|20
1733605390000|2024-12-07 21:03:10|132.52|132.12|132.43|132.03|132.54|132.14|132.43|132.03|12
1733605400000|2024-12-07 21:03:20|132.42|132.02|132.43|132.03|132.43|132.03|132.42|132.02|2
1733605410000|2024-12-07 21:03:30|132.44|132.04|132.46|132.06|132.47|132.07|132.43|132.03|11
1733605420000|2024-12-07 21:03:40|132.47|132.07|132.49|132.09|132.54|132.14|132.45|132.05|18
1733605430000|2024-12-07 21:03:50|132.5|132.1|132.5|132.1|132.5|132.1|132.49|132.09|5
1733605440000|2024-12-07 21:04:00|132.49|132.09|132.56|132.16|132.59|132.19|132.49|132.09|17
1733605450000|2024-12-07 21:04:10|132.57|132.17|132.57|132.17|132.58|132.18|132.56|132.16|15
1733605460000|2024-12-07 21:04:20|132.56|132.16|132.6|132.2|132.61|132.21|132.56|132.16|14
1733605470000|2024-12-07 21:04:30|132.59|132.19|132.6|132.2|132.6|132.2|132.55|132.15|12
1733605480000|2024-12-07 21:04:40|132.59|132.19|132.64|132.24|132.65|132.25|132.59|132.19|13
1733605490000|2024-12-07 21:04:50|132.65|132.25|132.67|132.27|132.7|132.3|132.65|132.25|9
1733605500000|2024-12-07 21:05:00|132.68|132.28|132.7|132.3|132.7|132.3|132.64|132.24|16
1733605510000|2024-12-07 21:05:10|132.69|132.29|132.66|132.26|132.69|132.29|132.64|132.24|7
1733605530000|2024-12-07 21:05:30|132.67|132.27|132.72|132.32|132.73|132.33|132.67|132.27|17
1733605540000|2024-12-07 21:05:40|132.73|132.33|132.68|132.28|132.73|132.33|132.68|132.28|10
1733605550000|2024-12-07 21:05:50|132.69|132.29|132.7|132.3|132.71|132.31|132.68|132.28|5
1733605560000|2024-12-07 21:06:00|132.69|132.29|132.74|132.34|132.74|132.34|132.69|132.29|10
1733605570000|2024-12-07 21:06:10|132.73|132.33|132.72|132.32|132.74|132.34|132.71|132.31|8
1733605580000|2024-12-07 21:06:20|132.74|132.34|132.72|132.32|132.76|132.36|132.72|132.32|11
1733605590000|2024-12-07 21:06:30|132.74|132.34|132.72|132.32|132.74|132.34|132.71|132.31|10
1733605600000|2024-12-07 21:06:40|132.71|132.31|132.8|132.4|132.81|132.41|132.71|132.31|9
1733605610000|2024-12-07 21:06:50|132.79|132.39|132.74|132.34|132.79|132.39|132.73|132.33|7
1733605620000|2024-12-07 21:07:00|132.73|132.33|132.72|132.32|132.74|132.34|132.71|132.31|9
1733605630000|2024-12-07 21:07:10|132.73|132.33|132.72|132.32|132.74|132.34|132.71|132.31|9
1733605640000|2024-12-07 21:07:20|132.69|132.29|132.68|132.28|132.69|132.29|132.66|132.26|8
1733605650000|2024-12-07 21:07:30|132.69|132.29|132.66|132.26|132.69|132.29|132.66|132.26|7
1733605660000|2024-12-07 21:07:40|132.65|132.25|132.65|132.25|132.67|132.27|132.64|132.24|7
1733605670000|2024-12-07 21:07:50|132.66|132.26|132.61|132.21|132.66|132.26|132.61|132.21|9
1733605680000|2024-12-07 21:08:00|132.6|132.2|132.51|132.11|132.61|132.21|132.51|132.11|7
1733605690000|2024-12-07 21:08:10|132.52|132.12|132.4|132|132.52|132.12|132.4|132|8
1733605700000|2024-12-07 21:08:20|132.41|132.01|132.35|131.95|132.41|132.01|132.35|131.95|5
1733605710000|2024-12-07 21:08:30|132.36|131.96|132.52|132.12|132.52|132.12|132.36|131.96|13
1733605720000|2024-12-07 21:08:40|132.51|132.11|132.45|132.05|132.51|132.11|132.45|132.05|4
1733605730000|2024-12-07 21:08:50|132.43|132.03|132.44|132.04|132.44|132.04|132.39|131.99|6
1733605740000|2024-12-07 21:09:00|132.43|132.03|132.44|132.04|132.45|132.05|132.43|132.03|4
1733605750000|2024-12-07 21:09:10|132.45|132.05|132.41|132.01|132.45|132.05|132.39|131.99|12
1733605760000|2024-12-07 21:09:20|132.4|132|132.46|132.06|132.47|132.07|132.4|132|12
1733605770000|2024-12-07 21:09:30|132.45|132.05|132.43|132.03|132.45|132.05|132.42|132.02|9
1733605780000|2024-12-07 21:09:40|132.42|132.02|132.45|132.05|132.48|132.08|132.42|132.02|12
1733605790000|2024-12-07 21:09:50|132.46|132.06|132.45|132.05|132.46|132.06|132.45|132.05|2
1733605800000|2024-12-07 21:10:00|132.44|132.04|132.37|131.97|132.44|132.04|132.36|131.96|8
1733605810000|2024-12-07 21:10:10|132.36|131.96|132.22|131.82|132.36|131.96|132.22|131.82|11
1733605820000|2024-12-07 21:10:20|132.21|131.81|132.23|131.83|132.27|131.87|132.21|131.81|16
1733605830000|2024-12-07 21:10:30|132.22|131.82|132.26|131.86|132.27|131.87|132.22|131.82|11
1733605840000|2024-12-07 21:10:40|132.27|131.87|132.24|131.84|132.27|131.87|132.22|131.82|17
1733605850000|2024-12-07 21:10:50|132.25|131.85|132.32|131.92|132.33|131.93|132.25|131.85|13
1733605860000|2024-12-07 21:11:00|132.31|131.91|132.25|131.85|132.32|131.92|132.25|131.85|10
1733605870000|2024-12-07 21:11:10|132.24|131.84|132.34|131.94|132.34|131.94|132.24|131.84|12
1733605880000|2024-12-07 21:11:20|132.33|131.93|132.32|131.92|132.33|131.93|132.3|131.9|10
1733605890000|2024-12-07 21:11:30|132.31|131.91|132.34|131.94|132.34|131.94|132.31|131.91|13
1733605900000|2024-12-07 21:11:40|132.33|131.93|132.37|131.97|132.38|131.98|132.32|131.92|17
1733605910000|2024-12-07 21:11:50|132.38|131.98|132.36|131.96|132.38|131.98|132.36|131.96|15
1733605920000|2024-12-07 21:12:00|132.37|131.97|132.37|131.97|132.43|132.03|132.37|131.97|15
1733605930000|2024-12-07 21:12:10|132.34|131.94|132.38|131.98|132.38|131.98|132.31|131.91|10
1733605940000|2024-12-07 21:12:20|132.37|131.97|132.45|132.05|132.45|132.05|132.37|131.97|13
1733605950000|2024-12-07 21:12:30|132.46|132.06|132.45|132.05|132.46|132.06|132.43|132.03|10
1733605960000|2024-12-07 21:12:40|132.44|132.04|132.43|132.03|132.44|132.04|132.41|132.01|5
1733605970000|2024-12-07 21:12:50|132.44|132.04|132.45|132.05|132.45|132.05|132.43|132.03|12
1733605980000|2024-12-07 21:13:00|132.47|132.07|132.46|132.06|132.51|132.11|132.45|132.05|7
1733605990000|2024-12-07 21:13:10|132.47|132.07|132.43|132.03|132.49|132.09|132.43|132.03|14
1733606000000|2024-12-07 21:13:20|132.44|132.04|132.4|132|132.44|132.04|132.4|132|9
1733606010000|2024-12-07 21:13:30|132.39|131.99|132.37|131.97|132.39|131.99|132.37|131.97|3
1733606020000|2024-12-07 21:13:40|132.38|131.98|132.38|131.98|132.38|131.98|132.37|131.97|3
1733606030000|2024-12-07 21:13:50|132.39|131.99|132.35|131.95|132.39|131.99|132.35|131.95|5
1733606040000|2024-12-07 21:14:00|132.36|131.96|132.36|131.96|132.38|131.98|132.34|131.94|9
1733606050000|2024-12-07 21:14:10|132.35|131.95|132.28|131.88|132.35|131.95|132.26|131.86|11
1733606060000|2024-12-07 21:14:20|132.3|131.9|132.3|131.9|132.33|131.93|132.28|131.88|9
1733606070000|2024-12-07 21:14:30|132.31|131.91|132.33|131.93|132.35|131.95|132.3|131.9|11
1733606080000|2024-12-07 21:14:40|132.34|131.94|132.31|131.91|132.35|131.95|132.3|131.9|9
1733606090000|2024-12-07 21:14:50|132.3|131.9|132.3|131.9|132.32|131.92|132.3|131.9|10
1733606100000|2024-12-07 21:15:00|132.31|131.91|132.24|131.84|132.34|131.94|132.24|131.84|18
1733606110000|2024-12-07 21:15:10|132.23|131.83|132.24|131.84|132.25|131.85|132.17|131.77|18
1733606120000|2024-12-07 21:15:20|132.25|131.85|132.3|131.9|132.31|131.91|132.25|131.85|8
1733606130000|2024-12-07 21:15:30|132.31|131.91|132.34|131.94|132.34|131.94|132.31|131.91|4
1733606140000|2024-12-07 21:15:40|132.33|131.93|132.3|131.9|132.34|131.94|132.28|131.88|12
1733606150000|2024-12-07 21:15:50|132.31|131.91|132.31|131.91|132.32|131.92|132.31|131.91|5
1733606160000|2024-12-07 21:16:00|132.3|131.9|132.29|131.89|132.3|131.9|132.28|131.88|11
1733606170000|2024-12-07 21:16:10|132.28|131.88|132.3|131.9|132.3|131.9|132.26|131.86|8
1733606180000|2024-12-07 21:16:20|132.29|131.89|132.16|131.76|132.29|131.89|132.16|131.76|9
1733606190000|2024-12-07 21:16:30|132.17|131.77|132.15|131.75|132.19|131.79|132.15|131.75|10
1733606200000|2024-12-07 21:16:40|132.16|131.76|132.15|131.75|132.16|131.76|132.15|131.75|2
1733606210000|2024-12-07 21:16:50|132.14|131.74|132.14|131.74|132.16|131.76|132.14|131.74|12
1733606220000|2024-12-07 21:17:00|132.15|131.75|132.18|131.78|132.19|131.79|132.15|131.75|7
1733606230000|2024-12-07 21:17:10|132.19|131.79|132.25|131.85|132.25|131.85|132.19|131.79|10
1733606240000|2024-12-07 21:17:20|132.24|131.84|132.21|131.81|132.25|131.85|132.21|131.81|7
1733606250000|2024-12-07 21:17:30|132.2|131.8|132.15|131.75|132.2|131.8|132.15|131.75|8
1733606260000|2024-12-07 21:17:40|132.16|131.76|132.21|131.81|132.21|131.81|132.15|131.75|11
1733606270000|2024-12-07 21:17:50|132.22|131.82|132.28|131.88|132.28|131.88|132.22|131.82|9
1733606280000|2024-12-07 21:18:00|132.27|131.87|132.24|131.84|132.28|131.88|132.24|131.84|12
1733606290000|2024-12-07 21:18:10|132.23|131.83|132.23|131.83|132.25|131.85|132.22|131.82|14
1733606300000|2024-12-07 21:18:20|132.24|131.84|132.26|131.86|132.31|131.91|132.24|131.84|17
1733606310000|2024-12-07 21:18:30|132.28|131.88|132.32|131.92|132.32|131.92|132.28|131.88|4
1733606320000|2024-12-07 21:18:40|132.33|131.93|132.36|131.96|132.36|131.96|132.32|131.92|12
1733606330000|2024-12-07 21:18:50|132.37|131.97|132.36|131.96|132.37|131.97|132.36|131.96|2
1733606340000|2024-12-07 21:19:00|132.37|131.97|132.3|131.9|132.37|131.97|132.28|131.88|12
1733606350000|2024-12-07 21:19:10|132.29|131.89|132.25|131.85|132.3|131.9|132.25|131.85|7
1733606360000|2024-12-07 21:19:20|132.24|131.84|132.24|131.84|132.25|131.85|132.22|131.82|13
1733606370000|2024-12-07 21:19:30|132.25|131.85|132.29|131.89|132.3|131.9|132.25|131.85|12
1733606380000|2024-12-07 21:19:40|132.3|131.9|132.3|131.9|132.32|131.92|132.29|131.89|15
1733606390000|2024-12-07 21:19:50|132.29|131.89|132.29|131.89|132.3|131.9|132.28|131.88|8
1733606400000|2024-12-07 21:20:00|132.3|131.9|132.31|131.91|132.34|131.94|132.28|131.88|11
1733606410000|2024-12-07 21:20:10|132.32|131.92|132.34|131.94|132.34|131.94|132.31|131.91|9
1733606420000|2024-12-07 21:20:20|132.35|131.95|132.41|132.01|132.42|132.02|132.35|131.95|11
1733606430000|2024-12-07 21:20:30|132.42|132.02|132.47|132.07|132.47|132.07|132.41|132.01|8
1733606440000|2024-12-07 21:20:40|132.49|132.09|132.49|132.09|132.49|132.09|132.46|132.06|10
1733606450000|2024-12-07 21:20:50|132.5|132.1|132.53|132.13|132.55|132.15|132.49|132.09|9
1733606460000|2024-12-07 21:21:00|132.54|132.14|132.59|132.19|132.59|132.19|132.53|132.13|9
1733606470000|2024-12-07 21:21:10|132.6|132.2|132.66|132.26|132.67|132.27|132.6|132.2|11
1733606480000|2024-12-07 21:21:20|132.67|132.27|132.72|132.32|132.72|132.32|132.66|132.26|7
1733606490000|2024-12-07 21:21:30|132.74|132.34|132.74|132.34|132.76|132.36|132.74|132.34|8
1733606500000|2024-12-07 21:21:40|132.75|132.35|132.74|132.34|132.75|132.35|132.7|132.3|18
1733606510000|2024-12-07 21:21:50|132.75|132.35|132.74|132.34|132.75|132.35|132.74|132.34|6
1733606520000|2024-12-07 21:22:00|132.73|132.33|132.77|132.37|132.77|132.37|132.73|132.33|10
1733606530000|2024-12-07 21:22:10|132.78|132.38|132.8|132.4|132.81|132.41|132.77|132.37|13
1733606540000|2024-12-07 21:22:20|132.79|132.39|132.78|132.38|132.81|132.41|132.77|132.37|17
1733606550000|2024-12-07 21:22:30|132.79|132.39|132.85|132.45|132.85|132.45|132.79|132.39|10
1733606560000|2024-12-07 21:22:40|132.86|132.46|132.87|132.47|132.87|132.47|132.86|132.46|4
1733606570000|2024-12-07 21:22:50|132.89|132.49|132.95|132.55|132.95|132.55|132.89|132.49|9
1733606580000|2024-12-07 21:23:00|132.97|132.57|133.03|132.63|133.03|132.63|132.97|132.57|10
1733606590000|2024-12-07 21:23:10|133.04|132.64|133.04|132.64|133.04|132.64|133.02|132.62|7
1733606600000|2024-12-07 21:23:20|133.05|132.65|133.06|132.66|133.06|132.66|133.05|132.65|4
1733606610000|2024-12-07 21:23:30|133.05|132.65|133.08|132.68|133.08|132.68|133.05|132.65|3
1733606620000|2024-12-07 21:23:40|133.09|132.69|133.08|132.68|133.11|132.71|133.08|132.68|9
1733606630000|2024-12-07 21:23:50|133.07|132.67|133.07|132.67|133.08|132.68|133.06|132.66|8
1733606640000|2024-12-07 21:24:00|133.06|132.66|133.1|132.7|133.1|132.7|133.06|132.66|5
1733606650000|2024-12-07 21:24:10|133.11|132.71|133.16|132.76|133.16|132.76|133.11|132.71|4
1733606660000|2024-12-07 21:24:20|133.15|132.75|133.14|132.74|133.16|132.76|133.14|132.74|9
1733606670000|2024-12-07 21:24:30|133.13|132.73|133.08|132.68|133.13|132.73|133.08|132.68|10
1733606680000|2024-12-07 21:24:40|133.09|132.69|133.09|132.69|133.09|132.69|133.09|132.69|1
1733606690000|2024-12-07 21:24:50|133.1|132.7|133.08|132.68|133.11|132.71|133.08|132.68|5
1733606700000|2024-12-07 21:25:00|133.07|132.67|133.08|132.68|133.08|132.68|133.06|132.66|6
1733606710000|2024-12-07 21:25:10|133.07|132.67|133.03|132.63|133.07|132.67|133.02|132.62|5
1733606720000|2024-12-07 21:25:20|133.04|132.64|133.02|132.62|133.06|132.66|133.02|132.62|8
1733606730000|2024-12-07 21:25:30|133.03|132.63|133.04|132.64|133.04|132.64|133.02|132.62|3
1733606740000|2024-12-07 21:25:40|133.05|132.65|133.07|132.67|133.08|132.68|133.05|132.65|7
1733606750000|2024-12-07 21:25:50|133.06|132.66|133.05|132.65|133.06|132.66|133.04|132.64|3
1733606760000|2024-12-07 21:26:00|133.04|132.64|133.06|132.66|133.06|132.66|133.04|132.64|13
1733606770000|2024-12-07 21:26:10|133.07|132.67|133.08|132.68|133.12|132.72|133.06|132.66|9
1733606780000|2024-12-07 21:26:20|133.09|132.69|133.07|132.67|133.09|132.69|133.06|132.66|6
1733606790000|2024-12-07 21:26:30|133.08|132.68|133.1|132.7|133.1|132.7|133.07|132.67|7
1733606800000|2024-12-07 21:26:40|133.11|132.71|133.11|132.71|133.11|132.71|133.1|132.7|9
1733606810000|2024-12-07 21:26:50|133.1|132.7|133.31|132.91|133.31|132.91|133.1|132.7|16
1733606820000|2024-12-07 21:27:00|133.33|132.93|133.52|133.12|133.52|133.12|133.3|132.9|21
1733606830000|2024-12-07 21:27:10|133.53|133.13|133.8|133.4|133.8|133.4|133.52|133.12|28
1733606840000|2024-12-07 21:27:20|133.79|133.39|133.72|133.32|133.97|133.57|133.71|133.31|28
1733606850000|2024-12-07 21:27:30|133.73|133.33|133.86|133.46|133.92|133.52|133.73|133.33|18
1733606860000|2024-12-07 21:27:40|133.85|133.45|133.96|133.56|134.01|133.61|133.85|133.45|19
1733606870000|2024-12-07 21:27:50|133.95|133.55|133.86|133.46|134.07|133.67|133.86|133.46|25
1733606880000|2024-12-07 21:28:00|133.88|133.48|134.05|133.65|134.05|133.65|133.88|133.48|15
1733606890000|2024-12-07 21:28:10|134.04|133.64|134.04|133.64|134.11|133.71|134.02|133.62|24
1733606900000|2024-12-07 21:28:20|134.01|133.61|133.66|133.26|134.01|133.61|133.66|133.26|18
1733606910000|2024-12-07 21:28:30|133.65|133.25|133.56|133.16|133.65|133.25|133.5|133.1|19
1733606920000|2024-12-07 21:28:40|133.55|133.15|133.56|133.16|133.56|133.16|133.47|133.07|19
1733606930000|2024-12-07 21:28:50|133.57|133.17|133.56|133.16|133.57|133.17|133.55|133.15|14
1733606940000|2024-12-07 21:29:00|133.59|133.19|133.57|133.17|133.59|133.19|133.56|133.16|17
1733606950000|2024-12-07 21:29:10|133.58|133.18|133.6|133.2|133.6|133.2|133.58|133.18|11
1733606960000|2024-12-07 21:29:20|133.59|133.19|133.6|133.2|133.6|133.2|133.53|133.13|9
1733606970000|2024-12-07 21:29:30|133.59|133.19|133.59|133.19|133.68|133.28|133.59|133.19|12
1733606980000|2024-12-07 21:29:40|133.58|133.18|133.52|133.12|133.58|133.18|133.49|133.09|16
1733606990000|2024-12-07 21:29:50|133.55|133.15|133.61|133.21|133.61|133.21|133.54|133.14|13
1733607000000|2024-12-07 21:30:00|133.59|133.19|133.71|133.31|133.71|133.31|133.59|133.19|15
1733607010000|2024-12-07 21:30:10|133.72|133.32|133.77|133.37|133.77|133.37|133.69|133.29|21
1733607020000|2024-12-07 21:30:20|133.84|133.44|133.82|133.42|133.89|133.49|133.82|133.42|17
1733607030000|2024-12-07 21:30:30|133.79|133.39|133.88|133.48|133.9|133.5|133.78|133.38|19
1733607040000|2024-12-07 21:30:40|133.87|133.47|133.67|133.27|133.87|133.47|133.67|133.27|14
1733607050000|2024-12-07 21:30:50|133.65|133.25|133.6|133.2|133.65|133.25|133.58|133.18|22
1733607060000|2024-12-07 21:31:00|133.58|133.18|133.65|133.25|133.7|133.3|133.54|133.14|20
1733607070000|2024-12-07 21:31:10|133.66|133.26|133.79|133.39|133.8|133.4|133.66|133.26|16
1733607080000|2024-12-07 21:31:20|133.78|133.38|133.71|133.31|133.78|133.38|133.71|133.31|12
1733607090000|2024-12-07 21:31:30|133.72|133.32|133.78|133.38|133.8|133.4|133.72|133.32|15
1733607100000|2024-12-07 21:31:40|133.79|133.39|133.85|133.45|133.87|133.47|133.78|133.38|15
1733607110000|2024-12-07 21:31:50|133.86|133.46|133.78|133.38|133.86|133.46|133.75|133.35|13
1733607120000|2024-12-07 21:32:00|133.77|133.37|133.86|133.46|133.87|133.47|133.76|133.36|18
1733607130000|2024-12-07 21:32:10|133.87|133.47|133.92|133.52|133.92|133.52|133.86|133.46|13
1733607140000|2024-12-07 21:32:20|133.9|133.5|133.97|133.57|133.98|133.58|133.89|133.49|14
1733607150000|2024-12-07 21:32:30|133.98|133.58|133.73|133.33|133.98|133.58|133.73|133.33|20
1733607160000|2024-12-07 21:32:40|133.71|133.31|133.71|133.31|133.78|133.38|133.69|133.29|24
1733607170000|2024-12-07 21:32:50|133.73|133.33|133.88|133.48|133.88|133.48|133.73|133.33|11
1733607180000|2024-12-07 21:33:00|133.87|133.47|133.76|133.36|133.89|133.49|133.76|133.36|18
1733607190000|2024-12-07 21:33:10|133.77|133.37|133.67|133.27|133.78|133.38|133.62|133.22|18
1733607200000|2024-12-07 21:33:20|133.68|133.28|133.77|133.37|133.78|133.38|133.66|133.26|12
1733607210000|2024-12-07 21:33:30|133.78|133.38|133.77|133.37|133.78|133.38|133.72|133.32|11
1733607220000|2024-12-07 21:33:40|133.76|133.36|133.74|133.34|133.76|133.36|133.73|133.33|15
1733607230000|2024-12-07 21:33:50|133.73|133.33|133.76|133.36|133.76|133.36|133.68|133.28|13
1733607240000|2024-12-07 21:34:00|133.75|133.35|133.79|133.39|133.79|133.39|133.75|133.35|9
1733607250000|2024-12-07 21:34:10|133.8|133.4|133.77|133.37|133.84|133.44|133.77|133.37|15
1733607260000|2024-12-07 21:34:20|133.78|133.38|133.76|133.36|133.78|133.38|133.7|133.3|20
1733607270000|2024-12-07 21:34:30|133.74|133.34|133.58|133.18|133.74|133.34|133.49|133.09|20
1733607280000|2024-12-07 21:34:40|133.6|133.2|133.46|133.06|133.61|133.21|133.46|133.06|23
1733607290000|2024-12-07 21:34:50|133.45|133.05|133.61|133.21|133.63|133.23|133.45|133.05|17
1733607300000|2024-12-07 21:35:00|133.6|133.2|133.5|133.1|133.61|133.21|133.49|133.09|18
1733607310000|2024-12-07 21:35:10|133.51|133.11|133.6|133.2|133.61|133.21|133.5|133.1|20
1733607320000|2024-12-07 21:35:20|133.61|133.21|133.56|133.16|133.65|133.25|133.54|133.14|17
1733607330000|2024-12-07 21:35:30|133.55|133.15|133.57|133.17|133.58|133.18|133.54|133.14|13
1733607340000|2024-12-07 21:35:40|133.55|133.15|133.57|133.17|133.58|133.18|133.51|133.11|15
1733607350000|2024-12-07 21:35:50|133.61|133.21|133.64|133.24|133.67|133.27|133.61|133.21|19
1733607360000|2024-12-07 21:36:00|133.63|133.23|133.65|133.25|133.7|133.3|133.62|133.22|20
1733607370000|2024-12-07 21:36:10|133.67|133.27|133.66|133.26|133.68|133.28|133.64|133.24|9
1733607380000|2024-12-07 21:36:20|133.67|133.27|133.5|133.1|133.67|133.27|133.46|133.06|23
1733607390000|2024-12-07 21:36:30|133.52|133.12|133.48|133.08|133.53|133.13|133.48|133.08|14
1733607400000|2024-12-07 21:36:40|133.47|133.07|133.45|133.05|133.5|133.1|133.41|133.01|19
1733607410000|2024-12-07 21:36:50|133.44|133.04|133.4|133|133.44|133.04|133.4|133|10
1733607420000|2024-12-07 21:37:00|133.38|132.98|133.38|132.98|133.39|132.99|133.37|132.97|18
1733607430000|2024-12-07 21:37:10|133.37|132.97|133.46|133.06|133.47|133.07|133.37|132.97|13
1733607440000|2024-12-07 21:37:20|133.47|133.07|133.54|133.14|133.55|133.15|133.44|133.04|18
1733607450000|2024-12-07 21:37:30|133.55|133.15|133.54|133.14|133.55|133.15|133.52|133.12|16
1733607460000|2024-12-07 21:37:40|133.53|133.13|133.48|133.08|133.54|133.14|133.46|133.06|22
1733607470000|2024-12-07 21:37:50|133.47|133.07|133.45|133.05|133.48|133.08|133.45|133.05|11
1733607480000|2024-12-07 21:38:00|133.47|133.07|133.53|133.13|133.53|133.13|133.47|133.07|13
1733607490000|2024-12-07 21:38:10|133.52|133.12|133.46|133.06|133.52|133.12|133.46|133.06|11
1733607500000|2024-12-07 21:38:20|133.44|133.04|133.59|133.19|133.59|133.19|133.44|133.04|25
1733607510000|2024-12-07 21:38:30|133.61|133.21|133.58|133.18|133.67|133.27|133.58|133.18|13
1733607520000|2024-12-07 21:38:40|133.59|133.19|133.52|133.12|133.59|133.19|133.5|133.1|20
1733607530000|2024-12-07 21:38:50|133.53|133.13|133.62|133.22|133.62|133.22|133.5|133.1|25
1733607540000|2024-12-07 21:39:00|133.61|133.21|133.61|133.21|133.63|133.23|133.61|133.21|14
1733607550000|2024-12-07 21:39:10|133.59|133.19|133.5|133.1|133.6|133.2|133.5|133.1|16
1733607560000|2024-12-07 21:39:20|133.49|133.09|133.53|133.13|133.57|133.17|133.49|133.09|17
1733607570000|2024-12-07 21:39:30|133.52|133.12|133.54|133.14|133.56|133.16|133.52|133.12|13
1733607580000|2024-12-07 21:39:40|133.55|133.15|133.49|133.09|133.55|133.15|133.49|133.09|8
1733607590000|2024-12-07 21:39:50|133.48|133.08|133.53|133.13|133.53|133.13|133.47|133.07|17
1733607600000|2024-12-07 21:40:00|133.52|133.12|133.56|133.16|133.56|133.16|133.5|133.1|17
1733607610000|2024-12-07 21:40:10|133.57|133.17|133.62|133.22|133.62|133.22|133.56|133.16|12
1733607620000|2024-12-07 21:40:20|133.65|133.25|133.58|133.18|133.65|133.25|133.55|133.15|12
1733607630000|2024-12-07 21:40:30|133.59|133.19|133.55|133.15|133.61|133.21|133.55|133.15|12
1733607640000|2024-12-07 21:40:40|133.56|133.16|133.56|133.16|133.57|133.17|133.54|133.14|21
1733607650000|2024-12-07 21:40:50|133.57|133.17|133.56|133.16|133.57|133.17|133.49|133.09|11
1733607660000|2024-12-07 21:41:00|133.54|133.14|133.49|133.09|133.56|133.16|133.49|133.09|13
1733607670000|2024-12-07 21:41:10|133.48|133.08|133.54|133.14|133.59|133.19|133.48|133.08|20
1733607680000|2024-12-07 21:41:20|133.55|133.15|133.56|133.16|133.59|133.19|133.53|133.13|14
1733607690000|2024-12-07 21:41:30|133.57|133.17|133.44|133.04|133.57|133.17|133.44|133.04|14
1733607700000|2024-12-07 21:41:40|133.45|133.05|133.58|133.18|133.58|133.18|133.45|133.05|18
1733607710000|2024-12-07 21:41:50|133.59|133.19|133.59|133.19|133.6|133.2|133.57|133.17|11
1733607720000|2024-12-07 21:42:00|133.6|133.2|133.64|133.24|133.65|133.25|133.6|133.2|10
1733607730000|2024-12-07 21:42:10|133.63|133.23|133.59|133.19|133.63|133.23|133.56|133.16|21
1733607740000|2024-12-07 21:42:20|133.6|133.2|133.59|133.19|133.63|133.23|133.59|133.19|15
1733607750000|2024-12-07 21:42:30|133.58|133.18|133.58|133.18|133.61|133.21|133.57|133.17|14
1733607760000|2024-12-07 21:42:40|133.57|133.17|133.58|133.18|133.59|133.19|133.56|133.16|12
1733607770000|2024-12-07 21:42:50|133.57|133.17|133.59|133.19|133.6|133.2|133.57|133.17|9
1733607780000|2024-12-07 21:43:00|133.6|133.2|133.63|133.23|133.63|133.23|133.59|133.19|15
1733607790000|2024-12-07 21:43:10|133.61|133.21|133.61|133.21|133.63|133.23|133.6|133.2|17
1733607800000|2024-12-07 21:43:20|133.6|133.2|133.53|133.13|133.6|133.2|133.52|133.12|10
1733607810000|2024-12-07 21:43:30|133.54|133.14|133.41|133.01|133.54|133.14|133.41|133.01|10
1733607820000|2024-12-07 21:43:40|133.42|133.02|133.54|133.14|133.54|133.14|133.42|133.02|14
1733607830000|2024-12-07 21:43:50|133.55|133.15|133.56|133.16|133.57|133.17|133.54|133.14|11
1733607840000|2024-12-07 21:44:00|133.55|133.15|133.63|133.23|133.65|133.25|133.54|133.14|13
1733607850000|2024-12-07 21:44:10|133.64|133.24|133.63|133.23|133.65|133.25|133.61|133.21|22
1733607860000|2024-12-07 21:44:20|133.61|133.21|133.65|133.25|133.65|133.25|133.57|133.17|21
1733607870000|2024-12-07 21:44:30|133.63|133.23|133.65|133.25|133.66|133.26|133.63|133.23|12
1733607880000|2024-12-07 21:44:40|133.64|133.24|133.64|133.24|133.66|133.26|133.64|133.24|8
1733607890000|2024-12-07 21:44:50|133.65|133.25|133.65|133.25|133.67|133.27|133.65|133.25|5
1733607900000|2024-12-07 21:45:00|133.63|133.23|133.61|133.21|133.65|133.25|133.6|133.2|12
1733607910000|2024-12-07 21:45:10|133.63|133.23|133.63|133.23|133.63|133.23|133.62|133.22|5
1733607920000|2024-12-07 21:45:20|133.64|133.24|133.53|133.13|133.71|133.31|133.51|133.11|17
1733607930000|2024-12-07 21:45:30|133.48|133.08|133.57|133.17|133.57|133.17|133.44|133.04|15
1733607940000|2024-12-07 21:45:40|133.58|133.18|133.69|133.29|133.69|133.29|133.58|133.18|17
1733607950000|2024-12-07 21:45:50|133.7|133.3|133.8|133.4|133.8|133.4|133.7|133.3|14
1733607960000|2024-12-07 21:46:00|133.78|133.38|133.84|133.44|133.85|133.45|133.77|133.37|17
1733607970000|2024-12-07 21:46:10|133.85|133.45|133.73|133.33|133.88|133.48|133.73|133.33|19
1733607980000|2024-12-07 21:46:20|133.74|133.34|133.8|133.4|133.8|133.4|133.73|133.33|9
1733607990000|2024-12-07 21:46:30|133.81|133.41|133.86|133.46|133.92|133.52|133.81|133.41|17
1733608000000|2024-12-07 21:46:40|133.85|133.45|133.83|133.43|133.85|133.45|133.81|133.41|10
1733608010000|2024-12-07 21:46:50|133.82|133.42|133.86|133.46|133.86|133.46|133.82|133.42|6
1733608020000|2024-12-07 21:47:00|133.85|133.45|133.93|133.53|133.93|133.53|133.84|133.44|13
1733608030000|2024-12-07 21:47:10|133.92|133.52|133.92|133.52|133.93|133.53|133.91|133.51|7
1733608040000|2024-12-07 21:47:20|133.9|133.5|133.86|133.46|133.9|133.5|133.84|133.44|7
1733608050000|2024-12-07 21:47:30|133.84|133.44|133.84|133.44|133.86|133.46|133.82|133.42|10
1733608060000|2024-12-07 21:47:40|133.83|133.43|133.77|133.37|133.83|133.43|133.77|133.37|11
1733608070000|2024-12-07 21:47:50|133.75|133.35|133.81|133.41|133.82|133.42|133.75|133.35|13
1733608080000|2024-12-07 21:48:00|133.8|133.4|133.73|133.33|133.81|133.41|133.73|133.33|14
1733608090000|2024-12-07 21:48:10|133.72|133.32|133.7|133.3|133.73|133.33|133.69|133.29|12
1733608100000|2024-12-07 21:48:20|133.71|133.31|133.64|133.24|133.71|133.31|133.63|133.23|12
1733608110000|2024-12-07 21:48:30|133.65|133.25|133.63|133.23|133.66|133.26|133.63|133.23|10
1733608120000|2024-12-07 21:48:40|133.64|133.24|133.63|133.23|133.64|133.24|133.61|133.21|9
1733608130000|2024-12-07 21:48:50|133.62|133.22|133.62|133.22|133.63|133.23|133.61|133.21|4
1733608140000|2024-12-07 21:49:00|133.61|133.21|133.65|133.25|133.67|133.27|133.61|133.21|15
1733608150000|2024-12-07 21:49:10|133.66|133.26|133.66|133.26|133.67|133.27|133.66|133.26|3
1733608160000|2024-12-07 21:49:20|133.67|133.27|133.59|133.19|133.67|133.27|133.59|133.19|20
1733608170000|2024-12-07 21:49:30|133.58|133.18|133.52|133.12|133.58|133.18|133.5|133.1|16
1733608180000|2024-12-07 21:49:40|133.51|133.11|133.52|133.12|133.53|133.13|133.51|133.11|4
1733608190000|2024-12-07 21:49:50|133.53|133.13|133.57|133.17|133.57|133.17|133.53|133.13|7
1733608200000|2024-12-07 21:50:00|133.56|133.16|133.56|133.16|133.58|133.18|133.55|133.15|11
1733608210000|2024-12-07 21:50:10|133.57|133.17|133.59|133.19|133.61|133.21|133.57|133.17|9
1733608220000|2024-12-07 21:50:20|133.58|133.18|133.5|133.1|133.58|133.18|133.49|133.09|10
1733608240000|2024-12-07 21:50:40|133.49|133.09|133.48|133.08|133.49|133.09|133.48|133.08|6
1733608250000|2024-12-07 21:50:50|133.47|133.07|133.35|132.95|133.47|133.07|133.35|132.95|13
1733608260000|2024-12-07 21:51:00|133.36|132.96|133.24|132.84|133.36|132.96|133.22|132.82|14
1733608270000|2024-12-07 21:51:10|133.23|132.83|133.18|132.78|133.23|132.83|133.18|132.78|11
1733608280000|2024-12-07 21:51:20|133.19|132.79|133.25|132.85|133.27|132.87|133.18|132.78|18
1733608290000|2024-12-07 21:51:30|133.26|132.86|133.29|132.89|133.31|132.91|133.26|132.86|12
1733608300000|2024-12-07 21:51:40|133.3|132.9|133.32|132.92|133.37|132.97|133.3|132.9|18
1733608310000|2024-12-07 21:51:50|133.31|132.91|133.37|132.97|133.38|132.98|133.31|132.91|14
1733608320000|2024-12-07 21:52:00|133.36|132.96|133.32|132.92|133.36|132.96|133.31|132.91|9
1733608330000|2024-12-07 21:52:10|133.31|132.91|133.26|132.86|133.31|132.91|133.25|132.85|14
1733608340000|2024-12-07 21:52:20|133.27|132.87|133.4|133|133.4|133|133.27|132.87|18
1733608350000|2024-12-07 21:52:30|133.41|133.01|133.44|133.04|133.44|133.04|133.41|133.01|15
1733608360000|2024-12-07 21:52:40|133.45|133.05|133.38|132.98|133.45|133.05|133.37|132.97|12
1733608370000|2024-12-07 21:52:50|133.39|132.99|133.45|133.05|133.45|133.05|133.38|132.98|6
1733608380000|2024-12-07 21:53:00|133.44|133.04|133.45|133.05|133.45|133.05|133.44|133.04|14
1733608390000|2024-12-07 21:53:10|133.44|133.04|133.44|133.04|133.45|133.05|133.43|133.03|7
1733608400000|2024-12-07 21:53:20|133.43|133.03|133.42|133.02|133.44|133.04|133.42|133.02|6
1733608410000|2024-12-07 21:53:30|133.43|133.03|133.54|133.14|133.54|133.14|133.42|133.02|13
1733608420000|2024-12-07 21:53:40|133.48|133.08|133.48|133.08|133.5|133.1|133.47|133.07|12
1733608430000|2024-12-07 21:53:50|133.47|133.07|133.44|133.04|133.47|133.07|133.43|133.03|7
1733608440000|2024-12-07 21:54:00|133.45|133.05|133.38|132.98|133.46|133.06|133.38|132.98|13
1733608450000|2024-12-07 21:54:10|133.35|132.95|133.36|132.96|133.38|132.98|133.35|132.95|8
1733608460000|2024-12-07 21:54:20|133.35|132.95|133.34|132.94|133.38|132.98|133.29|132.89|17
1733608470000|2024-12-07 21:54:30|133.37|132.97|133.38|132.98|133.38|132.98|133.33|132.93|18
1733608480000|2024-12-07 21:54:40|133.37|132.97|133.33|132.93|133.38|132.98|133.33|132.93|14
1733608490000|2024-12-07 21:54:50|133.31|132.91|133.28|132.88|133.35|132.95|133.27|132.87|19
1733608500000|2024-12-07 21:55:00|133.29|132.89|133.36|132.96|133.37|132.97|133.29|132.89|9
1733608510000|2024-12-07 21:55:10|133.37|132.97|133.36|132.96|133.37|132.97|133.34|132.94|9
1733608520000|2024-12-07 21:55:20|133.35|132.95|133.35|132.95|133.37|132.97|133.33|132.93|9
1733608530000|2024-12-07 21:55:30|133.34|132.94|133.33|132.93|133.36|132.96|133.33|132.93|15
1733608540000|2024-12-07 21:55:40|133.34|132.94|133.36|132.96|133.37|132.97|133.31|132.91|12
1733608550000|2024-12-07 21:55:50|133.35|132.95|133.36|132.96|133.36|132.96|133.35|132.95|10
1733608560000|2024-12-07 21:56:00|133.35|132.95|133.36|132.96|133.36|132.96|133.32|132.92|17
1733608570000|2024-12-07 21:56:10|133.37|132.97|133.38|132.98|133.39|132.99|133.37|132.97|9
1733608580000|2024-12-07 21:56:20|133.37|132.97|133.39|132.99|133.39|132.99|133.36|132.96|7
1733608590000|2024-12-07 21:56:30|133.41|133.01|133.44|133.04|133.45|133.05|133.4|133|13
1733608600000|2024-12-07 21:56:40|133.45|133.05|133.48|133.08|133.48|133.08|133.45|133.05|10
1733608610000|2024-12-07 21:56:50|133.46|133.06|133.42|133.02|133.47|133.07|133.41|133.01|8
1733608620000|2024-12-07 21:57:00|133.41|133.01|133.38|132.98|133.44|133.04|133.38|132.98|9
1733608630000|2024-12-07 21:57:10|133.37|132.97|133.38|132.98|133.39|132.99|133.37|132.97|6
1733608640000|2024-12-07 21:57:20|133.39|132.99|133.39|132.99|133.41|133.01|133.36|132.96|16
1733608650000|2024-12-07 21:57:30|133.38|132.98|133.37|132.97|133.38|132.98|133.36|132.96|14
1733608660000|2024-12-07 21:57:40|133.34|132.94|133.35|132.95|133.35|132.95|133.34|132.94|8
1733608670000|2024-12-07 21:57:50|133.36|132.96|133.4|133|133.4|133|133.34|132.94|8
1733608680000|2024-12-07 21:58:00|133.41|133.01|133.45|133.05|133.46|133.06|133.4|133|16
1733608690000|2024-12-07 21:58:10|133.44|133.04|133.47|133.07|133.47|133.07|133.44|133.04|12
1733608700000|2024-12-07 21:58:20|133.46|133.06|133.52|133.12|133.54|133.14|133.46|133.06|15
1733608710000|2024-12-07 21:58:30|133.53|133.13|133.5|133.1|133.54|133.14|133.46|133.06|16
1733608720000|2024-12-07 21:58:40|133.49|133.09|133.48|133.08|133.49|133.09|133.46|133.06|12
1733608730000|2024-12-07 21:58:50|133.47|133.07|133.48|133.08|133.49|133.09|133.45|133.05|10
1733608740000|2024-12-07 21:59:00|133.49|133.09|133.43|133.03|133.49|133.09|133.43|133.03|11
1733608750000|2024-12-07 21:59:10|133.42|133.02|133.44|133.04|133.44|133.04|133.4|133|15
1733608760000|2024-12-07 21:59:20|133.43|133.03|133.44|133.04|133.46|133.06|133.41|133.01|18
1733608770000|2024-12-07 21:59:30|133.45|133.05|133.46|133.06|133.47|133.07|133.45|133.05|6
1733608780000|2024-12-07 21:59:40|133.44|133.04|133.4|133|133.44|133.04|133.39|132.99|15
1733608790000|2024-12-07 21:59:50|133.41|133.01|133.35|132.95|133.41|133.01|133.33|132.93|15
1733608800000|2024-12-07 22:00:00|133.36|132.96|133.21|132.81|133.45|133.05|133.21|132.81|18
1733608810000|2024-12-07 22:00:10|133.2|132.8|133.22|132.82|133.23|132.83|133.17|132.77|16
1733608820000|2024-12-07 22:00:20|133.23|132.83|133.23|132.83|133.25|132.85|133.22|132.82|11
1733608830000|2024-12-07 22:00:30|133.24|132.84|133.23|132.83|133.27|132.87|133.23|132.83|13
1733608840000|2024-12-07 22:00:40|133.24|132.84|133.25|132.85|133.26|132.86|133.23|132.83|12
1733608850000|2024-12-07 22:00:50|133.24|132.84|133.27|132.87|133.27|132.87|133.23|132.83|6
1733608860000|2024-12-07 22:01:00|133.26|132.86|133.34|132.94|133.35|132.95|133.25|132.85|10
1733608870000|2024-12-07 22:01:10|133.35|132.95|133.36|132.96|133.4|133|133.33|132.93|20
1733608880000|2024-12-07 22:01:20|133.37|132.97|133.37|132.97|133.4|133|133.34|132.94|15
1733608890000|2024-12-07 22:01:30|133.36|132.96|133.38|132.98|133.38|132.98|133.33|132.93|18
1733608900000|2024-12-07 22:01:40|133.37|132.97|133.4|133|133.4|133|133.34|132.94|15
1733608910000|2024-12-07 22:01:50|133.39|132.99|133.37|132.97|133.39|132.99|133.32|132.92|17
1733608920000|2024-12-07 22:02:00|133.38|132.98|133.47|133.07|133.47|133.07|133.38|132.98|14
1733608930000|2024-12-07 22:02:10|133.48|133.08|133.48|133.08|133.48|133.08|133.47|133.07|3
1733608940000|2024-12-07 22:02:20|133.49|133.09|133.51|133.11|133.51|133.11|133.49|133.09|7
1733608950000|2024-12-07 22:02:30|133.5|133.1|133.52|133.12|133.58|133.18|133.49|133.09|12
1733608960000|2024-12-07 22:02:40|133.49|133.09|133.47|133.07|133.5|133.1|133.46|133.06|9
1733608970000|2024-12-07 22:02:50|133.44|133.04|133.36|132.96|133.45|133.05|133.35|132.95|17
1733608980000|2024-12-07 22:03:00|133.35|132.95|133.36|132.96|133.4|133|133.35|132.95|15
1733608990000|2024-12-07 22:03:10|133.35|132.95|133.36|132.96|133.36|132.96|133.35|132.95|4
1733609000000|2024-12-07 22:03:20|133.37|132.97|133.36|132.96|133.4|133|133.36|132.96|12
1733609010000|2024-12-07 22:03:30|133.35|132.95|133.38|132.98|133.38|132.98|133.35|132.95|8
1733609020000|2024-12-07 22:03:40|133.37|132.97|133.38|132.98|133.39|132.99|133.37|132.97|8
1733609030000|2024-12-07 22:03:50|133.35|132.95|133.33|132.93|133.37|132.97|133.32|132.92|11
1733609040000|2024-12-07 22:04:00|133.32|132.92|133.36|132.96|133.37|132.97|133.32|132.92|9
1733609050000|2024-12-07 22:04:10|133.37|132.97|133.5|133.1|133.5|133.1|133.35|132.95|13
1733609060000|2024-12-07 22:04:20|133.51|133.11|133.44|133.04|133.52|133.12|133.42|133.02|19
1733609070000|2024-12-07 22:04:30|133.43|133.03|133.44|133.04|133.45|133.05|133.42|133.02|9
1733609080000|2024-12-07 22:04:40|133.43|133.03|133.4|133|133.44|133.04|133.4|133|11
1733609090000|2024-12-07 22:04:50|133.41|133.01|133.38|132.98|133.41|133.01|133.33|132.93|9
1733609100000|2024-12-07 22:05:00|133.36|132.96|133.1|132.7|133.36|132.96|133.1|132.7|20
1733609110000|2024-12-07 22:05:10|133.09|132.69|133.07|132.67|133.13|132.73|133.06|132.66|22
1733609120000|2024-12-07 22:05:20|133.06|132.66|133.06|132.66|133.12|132.72|133.04|132.64|17
1733609130000|2024-12-07 22:05:30|133.07|132.67|133.18|132.78|133.18|132.78|133.07|132.67|16
1733609140000|2024-12-07 22:05:40|133.17|132.77|133.11|132.71|133.18|132.78|133.1|132.7|19
1733609150000|2024-12-07 22:05:50|133.1|132.7|133.17|132.77|133.17|132.77|133.1|132.7|12
1733609160000|2024-12-07 22:06:00|133.16|132.76|133.18|132.78|133.21|132.81|133.16|132.76|14
1733609170000|2024-12-07 22:06:10|133.19|132.79|133.16|132.76|133.27|132.87|133.15|132.75|23
1733609180000|2024-12-07 22:06:20|133.15|132.75|133.09|132.69|133.16|132.76|133.06|132.66|21
1733609190000|2024-12-07 22:06:30|133.08|132.68|133.2|132.8|133.23|132.83|133.08|132.68|13
1733609200000|2024-12-07 22:06:40|133.21|132.81|133.29|132.89|133.31|132.91|133.21|132.81|14
1733609210000|2024-12-07 22:06:50|133.28|132.88|133.15|132.75|133.28|132.88|133.15|132.75|22
1733609220000|2024-12-07 22:07:00|133.16|132.76|133.16|132.76|133.18|132.78|133.15|132.75|12
1733609230000|2024-12-07 22:07:10|133.13|132.73|133.11|132.71|133.14|132.74|133.06|132.66|14
1733609240000|2024-12-07 22:07:20|133.14|132.74|133.18|132.78|133.19|132.79|133.13|132.73|14
1733609250000|2024-12-07 22:07:30|133.17|132.77|133.15|132.75|133.17|132.77|133.15|132.75|7
1733609260000|2024-12-07 22:07:40|133.14|132.74|133.13|132.73|133.14|132.74|133.09|132.69|11
1733609270000|2024-12-07 22:07:50|133.14|132.74|133.11|132.71|133.16|132.76|133.1|132.7|15
1733609280000|2024-12-07 22:08:00|133.12|132.72|133.14|132.74|133.14|132.74|133.12|132.72|3
1733609290000|2024-12-07 22:08:10|133.15|132.75|133.16|132.76|133.17|132.77|133.12|132.72|12
1733609300000|2024-12-07 22:08:20|133.17|132.77|133.2|132.8|133.23|132.83|133.17|132.77|12
1733609310000|2024-12-07 22:08:30|133.19|132.79|133.2|132.8|133.2|132.8|133.18|132.78|9
1733609320000|2024-12-07 22:08:40|133.19|132.79|133.15|132.75|133.19|132.79|133.15|132.75|6
1733609330000|2024-12-07 22:08:50|133.16|132.76|133.2|132.8|133.21|132.81|133.16|132.76|6
1733609340000|2024-12-07 22:09:00|133.21|132.81|133.23|132.83|133.23|132.83|133.21|132.81|5
1733609350000|2024-12-07 22:09:10|133.21|132.81|133.21|132.81|133.21|132.81|133.21|132.81|1
1733609360000|2024-12-07 22:09:20|133.22|132.82|133.28|132.88|133.29|132.89|133.22|132.82|8
1733609370000|2024-12-07 22:09:30|133.27|132.87|133.26|132.86|133.27|132.87|133.19|132.79|8
1733609380000|2024-12-07 22:09:40|133.25|132.85|133.25|132.85|133.29|132.89|133.25|132.85|10
1733609390000|2024-12-07 22:09:50|133.24|132.84|133.26|132.86|133.27|132.87|133.24|132.84|9
1733609400000|2024-12-07 22:10:00|133.25|132.85|133.21|132.81|133.25|132.85|133.21|132.81|10
1733609410000|2024-12-07 22:10:10|133.2|132.8|133.21|132.81|133.21|132.81|133.2|132.8|4
1733609420000|2024-12-07 22:10:20|133.2|132.8|133.2|132.8|133.2|132.8|133.19|132.79|3
1733609430000|2024-12-07 22:10:30|133.21|132.81|133.25|132.85|133.26|132.86|133.21|132.81|5
1733609440000|2024-12-07 22:10:40|133.24|132.84|133.31|132.91|133.31|132.91|133.23|132.83|11
1733609450000|2024-12-07 22:10:50|133.33|132.93|133.33|132.93|133.36|132.96|133.33|132.93|7
1733609460000|2024-12-07 22:11:00|133.34|132.94|133.31|132.91|133.37|132.97|133.31|132.91|10
1733609470000|2024-12-07 22:11:10|133.32|132.92|133.33|132.93|133.35|132.95|133.31|132.91|8
1733609480000|2024-12-07 22:11:20|133.32|132.92|133.28|132.88|133.32|132.92|133.27|132.87|4
1733609490000|2024-12-07 22:11:30|133.29|132.89|133.34|132.94|133.34|132.94|133.28|132.88|10
1733609510000|2024-12-07 22:11:50|133.33|132.93|133.35|132.95|133.35|132.95|133.33|132.93|3
1733609520000|2024-12-07 22:12:00|133.34|132.94|133.29|132.89|133.34|132.94|133.28|132.88|8
1733609530000|2024-12-07 22:12:10|133.31|132.91|133.43|133.03|133.43|133.03|133.31|132.91|11
1733609540000|2024-12-07 22:12:20|133.44|133.04|133.45|133.05|133.52|133.12|133.44|133.04|15
1733609550000|2024-12-07 22:12:30|133.44|133.04|133.5|133.1|133.5|133.1|133.44|133.04|7
1733609560000|2024-12-07 22:12:40|133.49|133.09|133.36|132.96|133.5|133.1|133.35|132.95|8
1733609570000|2024-12-07 22:12:50|133.35|132.95|133.33|132.93|133.35|132.95|133.33|132.93|2
1733609580000|2024-12-07 22:13:00|133.31|132.91|133.32|132.92|133.32|132.92|133.31|132.91|2
1733609590000|2024-12-07 22:13:10|133.33|132.93|133.33|132.93|133.35|132.95|133.32|132.92|9
1733609600000|2024-12-07 22:13:20|133.32|132.92|133.31|132.91|133.33|132.93|133.31|132.91|6
1733609610000|2024-12-07 22:13:30|133.33|132.93|133.33|132.93|133.33|132.93|133.33|132.93|1
1733609620000|2024-12-07 22:13:40|133.37|132.97|133.37|132.97|133.4|133|133.36|132.96|8
1733609630000|2024-12-07 22:13:50|133.38|132.98|133.38|132.98|133.38|132.98|133.35|132.95|6
1733609640000|2024-12-07 22:14:00|133.4|133|133.51|133.11|133.52|133.12|133.4|133|13
1733609650000|2024-12-07 22:14:10|133.52|133.12|133.58|133.18|133.59|133.19|133.52|133.12|6
1733609660000|2024-12-07 22:14:20|133.59|133.19|133.61|133.21|133.62|133.22|133.59|133.19|5
1733609670000|2024-12-07 22:14:30|133.62|133.22|133.71|133.31|133.71|133.31|133.62|133.22|11
1733609680000|2024-12-07 22:14:40|133.7|133.3|133.8|133.4|133.8|133.4|133.7|133.3|10
1733609690000|2024-12-07 22:14:50|133.82|133.42|133.9|133.5|133.9|133.5|133.82|133.42|10
1733609700000|2024-12-07 22:15:00|133.89|133.49|133.99|133.59|134.01|133.61|133.89|133.49|15
1733609710000|2024-12-07 22:15:10|134|133.6|133.93|133.53|134|133.6|133.87|133.47|14
1733609720000|2024-12-07 22:15:20|133.95|133.55|133.85|133.45|133.95|133.55|133.85|133.45|10
1733609730000|2024-12-07 22:15:30|133.84|133.44|133.8|133.4|133.84|133.44|133.8|133.4|4
1733609740000|2024-12-07 22:15:40|133.81|133.41|133.74|133.34|133.81|133.41|133.74|133.34|7
1733609750000|2024-12-07 22:15:50|133.73|133.33|133.61|133.21|133.73|133.33|133.61|133.21|13
1733609760000|2024-12-07 22:16:00|133.6|133.2|133.66|133.26|133.66|133.26|133.59|133.19|14
1733609770000|2024-12-07 22:16:10|133.67|133.27|133.71|133.31|133.73|133.33|133.66|133.26|16
1733609780000|2024-12-07 22:16:20|133.72|133.32|133.67|133.27|133.73|133.33|133.67|133.27|9
1733609790000|2024-12-07 22:16:30|133.66|133.26|133.67|133.27|133.67|133.27|133.65|133.25|4
1733609800000|2024-12-07 22:16:40|133.66|133.26|133.72|133.32|133.72|133.32|133.66|133.26|4
1733609810000|2024-12-07 22:16:50|133.74|133.34|133.7|133.3|133.74|133.34|133.7|133.3|15
1733609820000|2024-12-07 22:17:00|133.71|133.31|133.71|133.31|133.72|133.32|133.7|133.3|7
1733609830000|2024-12-07 22:17:10|133.7|133.3|133.68|133.28|133.71|133.31|133.67|133.27|10
1733609840000|2024-12-07 22:17:20|133.67|133.27|133.72|133.32|133.73|133.33|133.67|133.27|7
1733609850000|2024-12-07 22:17:30|133.73|133.33|133.8|133.4|133.81|133.41|133.73|133.33|8
1733609860000|2024-12-07 22:17:40|133.81|133.41|133.82|133.42|133.82|133.42|133.8|133.4|4
1733609870000|2024-12-07 22:17:50|133.83|133.43|133.87|133.47|133.88|133.48|133.82|133.42|5
1733609880000|2024-12-07 22:18:00|133.86|133.46|133.84|133.44|133.9|133.5|133.83|133.43|13
1733609890000|2024-12-07 22:18:10|133.85|133.45|133.9|133.5|133.9|133.5|133.85|133.45|8
1733609900000|2024-12-07 22:18:20|133.91|133.51|133.88|133.48|133.93|133.53|133.88|133.48|16
1733609910000|2024-12-07 22:18:30|133.89|133.49|133.83|133.43|133.89|133.49|133.83|133.43|8
1733609920000|2024-12-07 22:18:40|133.82|133.42|133.76|133.36|133.82|133.42|133.76|133.36|11
1733609940000|2024-12-07 22:19:00|133.74|133.34|133.87|133.47|133.88|133.48|133.74|133.34|17
1733609950000|2024-12-07 22:19:10|133.86|133.46|133.87|133.47|133.87|133.47|133.85|133.45|9
1733609960000|2024-12-07 22:19:20|133.86|133.46|133.84|133.44|133.87|133.47|133.78|133.38|8
1733609970000|2024-12-07 22:19:30|133.83|133.43|133.85|133.45|133.85|133.45|133.79|133.39|9
1733609980000|2024-12-07 22:19:40|133.83|133.43|133.78|133.38|133.83|133.43|133.78|133.38|6
1733609990000|2024-12-07 22:19:50|133.79|133.39|133.82|133.42|133.83|133.43|133.79|133.39|5
1733610000000|2024-12-07 22:20:00|133.83|133.43|133.83|133.43|133.83|133.43|133.82|133.42|5
1733610010000|2024-12-07 22:20:10|133.82|133.42|133.83|133.43|133.83|133.43|133.82|133.42|2
1733610020000|2024-12-07 22:20:20|133.82|133.42|133.82|133.42|133.83|133.43|133.82|133.42|5
1733610030000|2024-12-07 22:20:30|133.81|133.41|133.82|133.42|133.82|133.42|133.8|133.4|4
1733610040000|2024-12-07 22:20:40|133.81|133.41|133.77|133.37|133.81|133.41|133.77|133.37|3
1733610050000|2024-12-07 22:20:50|133.75|133.35|133.64|133.24|133.75|133.35|133.64|133.24|9
1733610060000|2024-12-07 22:21:00|133.63|133.23|133.59|133.19|133.63|133.23|133.59|133.19|3
1733610080000|2024-12-07 22:21:20|133.6|133.2|133.59|133.19|133.6|133.2|133.59|133.19|4
1733610090000|2024-12-07 22:21:30|133.6|133.2|133.6|133.2|133.6|133.2|133.59|133.19|3
1733610110000|2024-12-07 22:21:50|133.59|133.19|133.59|133.19|133.59|133.19|133.59|133.19|1
1733610120000|2024-12-07 22:22:00|133.57|133.17|133.55|133.15|133.57|133.17|133.55|133.15|4
1733610130000|2024-12-07 22:22:10|133.54|133.14|133.54|133.14|133.54|133.14|133.54|133.14|1
1733610140000|2024-12-07 22:22:20|133.51|133.11|133.51|133.11|133.51|133.11|133.51|133.11|1
1733610150000|2024-12-07 22:22:30|133.47|133.07|133.46|133.06|133.47|133.07|133.46|133.06|2
1733610170000|2024-12-07 22:22:50|133.44|133.04|133.44|133.04|133.44|133.04|133.44|133.04|1
1733610180000|2024-12-07 22:23:00|133.45|133.05|133.44|133.04|133.45|133.05|133.44|133.04|6
1733610190000|2024-12-07 22:23:10|133.45|133.05|133.44|133.04|133.45|133.05|133.44|133.04|2
1733610210000|2024-12-07 22:23:30|133.45|133.05|133.45|133.05|133.45|133.05|133.45|133.05|1
1733610220000|2024-12-07 22:23:40|133.44|133.04|133.44|133.04|133.45|133.05|133.44|133.04|3
1733610240000|2024-12-07 22:24:00|133.43|133.03|133.42|133.02|133.43|133.03|133.42|133.02|2
1733610250000|2024-12-07 22:24:10|133.41|133.01|133.39|132.99|133.41|133.01|133.39|132.99|4
1733610260000|2024-12-07 22:24:20|133.38|132.98|133.38|132.98|133.38|132.98|133.38|132.98|1
1733610280000|2024-12-07 22:24:40|133.39|132.99|133.4|133|133.4|133|133.39|132.99|2
1733610290000|2024-12-07 22:24:50|133.41|133.01|133.4|133|133.42|133.02|133.4|133|4
1733610300000|2024-12-07 22:25:00|133.43|133.03|133.47|133.07|133.47|133.07|133.43|133.03|2
1733610310000|2024-12-07 22:25:10|133.46|133.06|133.44|133.04|133.46|133.06|133.44|133.04|2
1733610320000|2024-12-07 22:25:20|133.43|133.03|133.41|133.01|133.43|133.03|133.4|133|4
1733610330000|2024-12-07 22:25:30|133.4|133|133.41|133.01|133.41|133.01|133.4|133|2
1733610350000|2024-12-07 22:25:50|133.42|133.02|133.42|133.02|133.42|133.02|133.42|133.02|1
1733610360000|2024-12-07 22:26:00|133.41|133.01|133.41|133.01|133.41|133.01|133.4|133|3
1733610370000|2024-12-07 22:26:10|133.4|133|133.48|133.08|133.48|133.08|133.4|133|8
1733610380000|2024-12-07 22:26:20|133.49|133.09|133.61|133.21|133.62|133.22|133.49|133.09|10
1733610390000|2024-12-07 22:26:30|133.62|133.22|133.71|133.31|133.71|133.31|133.62|133.22|9
1733610400000|2024-12-07 22:26:40|133.7|133.3|133.81|133.41|133.81|133.41|133.7|133.3|12
1733610410000|2024-12-07 22:26:50|133.82|133.42|133.86|133.46|133.87|133.47|133.82|133.42|6
1733610420000|2024-12-07 22:27:00|133.87|133.47|133.86|133.46|133.87|133.47|133.86|133.46|2
1733610430000|2024-12-07 22:27:10|133.89|133.49|133.9|133.5|133.9|133.5|133.89|133.49|4
1733610440000|2024-12-07 22:27:20|133.92|133.52|133.93|133.53|133.93|133.53|133.92|133.52|2
1733610450000|2024-12-07 22:27:30|133.94|133.54|133.96|133.56|133.96|133.56|133.94|133.54|3
1733610470000|2024-12-07 22:27:50|133.98|133.58|134|133.6|134|133.6|133.98|133.58|2
1733610480000|2024-12-07 22:28:00|133.99|133.59|133.99|133.59|133.99|133.59|133.98|133.58|3
1733610490000|2024-12-07 22:28:10|133.98|133.58|133.97|133.57|133.99|133.59|133.97|133.57|6
1733610500000|2024-12-07 22:28:20|133.98|133.58|134.01|133.61|134.01|133.61|133.98|133.58|4
1733610550000|2024-12-07 22:29:10|134|133.6|134.01|133.61|134.01|133.61|134|133.6|4
1733610560000|2024-12-07 22:29:20|134|133.6|134|133.6|134|133.6|134|133.6|1
1733610580000|2024-12-07 22:29:40|133.99|133.59|133.99|133.59|133.99|133.59|133.99|133.59|1
1733610590000|2024-12-07 22:29:50|133.96|133.56|133.98|133.58|133.98|133.58|133.96|133.56|3
1733610600000|2024-12-07 22:30:00|133.99|133.59|134|133.6|134|133.6|133.99|133.59|2
1733610610000|2024-12-07 22:30:10|133.97|133.57|133.99|133.59|133.99|133.59|133.97|133.57|3
1733610620000|2024-12-07 22:30:20|133.98|133.58|133.99|133.59|134|133.6|133.98|133.58|4
1733610630000|2024-12-07 22:30:30|133.98|133.58|133.95|133.55|133.98|133.58|133.95|133.55|2
1733610640000|2024-12-07 22:30:40|133.92|133.52|133.99|133.59|133.99|133.59|133.92|133.52|8
1733610660000|2024-12-07 22:31:00|134|133.6|133.97|133.57|134.01|133.61|133.96|133.56|9
1733610670000|2024-12-07 22:31:10|133.96|133.56|133.97|133.57|133.97|133.57|133.95|133.55|14
1733610680000|2024-12-07 22:31:20|133.98|133.58|133.99|133.59|134|133.6|133.97|133.57|14
1733610690000|2024-12-07 22:31:30|133.98|133.58|133.97|133.57|133.99|133.59|133.97|133.57|4
1733610700000|2024-12-07 22:31:40|133.98|133.58|133.96|133.56|133.99|133.59|133.96|133.56|6
1733610710000|2024-12-07 22:31:50|133.95|133.55|133.94|133.54|133.95|133.55|133.94|133.54|4
1733610720000|2024-12-07 22:32:00|133.95|133.55|133.94|133.54|133.95|133.55|133.94|133.54|2
1733610730000|2024-12-07 22:32:10|133.95|133.55|133.94|133.54|133.95|133.55|133.94|133.54|2
1733610740000|2024-12-07 22:32:20|133.95|133.55|133.95|133.55|133.95|133.55|133.95|133.55|1
1733610750000|2024-12-07 22:32:30|133.94|133.54|133.94|133.54|133.95|133.55|133.94|133.54|19
1733610760000|2024-12-07 22:32:40|133.95|133.55|134.08|133.68|134.09|133.69|133.94|133.54|12
1733610770000|2024-12-07 22:32:50|134.07|133.67|134.08|133.68|134.08|133.68|134.07|133.67|4
1733610780000|2024-12-07 22:33:00|134.09|133.69|134.12|133.72|134.15|133.75|134.09|133.69|9
1733610790000|2024-12-07 22:33:10|134.13|133.73|134.11|133.71|134.13|133.73|134.11|133.71|5
1733610810000|2024-12-07 22:33:30|134.1|133.7|134.08|133.68|134.1|133.7|134.08|133.68|4
1733610820000|2024-12-07 22:33:40|134.09|133.69|134.1|133.7|134.1|133.7|134.08|133.68|4
1733610830000|2024-12-07 22:33:50|134.09|133.69|134.1|133.7|134.1|133.7|134.09|133.69|4
1733610840000|2024-12-07 22:34:00|134.08|133.68|134.05|133.65|134.08|133.68|134.05|133.65|8
1733610850000|2024-12-07 22:34:10|134.06|133.66|134.12|133.72|134.12|133.72|134.06|133.66|7
1733610860000|2024-12-07 22:34:20|134.13|133.73|134.17|133.77|134.17|133.77|134.12|133.72|8
1733610880000|2024-12-07 22:34:40|134.16|133.76|134.16|133.76|134.17|133.77|134.16|133.76|3
1733610890000|2024-12-07 22:34:50|134.17|133.77|134.18|133.78|134.18|133.78|134.16|133.76|4
1733610900000|2024-12-07 22:35:00|134.17|133.77|134.15|133.75|134.17|133.77|134.15|133.75|3
1733610910000|2024-12-07 22:35:10|134.14|133.74|134.15|133.75|134.15|133.75|134.14|133.74|4
1733610920000|2024-12-07 22:35:20|134.16|133.76|134.18|133.78|134.18|133.78|134.16|133.76|3
1733610930000|2024-12-07 22:35:30|134.19|133.79|134.19|133.79|134.19|133.79|134.19|133.79|1
1733610940000|2024-12-07 22:35:40|134.18|133.78|134.19|133.79|134.19|133.79|134.18|133.78|12
1733610950000|2024-12-07 22:35:50|134.18|133.78|134.19|133.79|134.19|133.79|134.18|133.78|6
1733610960000|2024-12-07 22:36:00|134.18|133.78|134.19|133.79|134.19|133.79|134.18|133.78|2
1733610970000|2024-12-07 22:36:10|134.2|133.8|134.2|133.8|134.2|133.8|134.19|133.79|5
1733610980000|2024-12-07 22:36:20|134.21|133.81|134.21|133.81|134.22|133.82|134.21|133.81|3
1733610990000|2024-12-07 22:36:30|134.22|133.82|134.24|133.84|134.24|133.84|134.22|133.82|4
1733611000000|2024-12-07 22:36:40|134.26|133.86|134.26|133.86|134.3|133.9|134.26|133.86|5
1733611010000|2024-12-07 22:36:50|134.29|133.89|134.31|133.91|134.32|133.92|134.29|133.89|6
1733611020000|2024-12-07 22:37:00|134.32|133.92|134.31|133.91|134.32|133.92|134.31|133.91|2
1733611030000|2024-12-07 22:37:10|134.34|133.94|134.37|133.97|134.37|133.97|134.34|133.94|3
1733611040000|2024-12-07 22:37:20|134.38|133.98|134.41|134.01|134.41|134.01|134.38|133.98|4
1733611050000|2024-12-07 22:37:30|134.43|134.03|134.45|134.05|134.46|134.06|134.41|134.01|7
1733611070000|2024-12-07 22:37:50|134.43|134.03|134.45|134.05|134.45|134.05|134.39|133.99|9
1733611080000|2024-12-07 22:38:00|134.46|134.06|134.47|134.07|134.48|134.08|134.46|134.06|6
1733611090000|2024-12-07 22:38:10|134.48|134.08|134.51|134.11|134.53|134.13|134.48|134.08|5
1733611100000|2024-12-07 22:38:20|134.52|134.12|134.57|134.17|134.57|134.17|134.51|134.11|4
1733611110000|2024-12-07 22:38:30|134.61|134.21|134.63|134.23|134.63|134.23|134.57|134.17|11
1733611120000|2024-12-07 22:38:40|134.64|134.24|134.79|134.39|134.79|134.39|134.64|134.24|18
1733611130000|2024-12-07 22:38:50|134.78|134.38|134.76|134.36|134.78|134.38|134.76|134.36|5
1733611140000|2024-12-07 22:39:00|134.77|134.37|134.82|134.42|134.83|134.43|134.75|134.35|9
1733611150000|2024-12-07 22:39:10|134.81|134.41|134.84|134.44|134.84|134.44|134.81|134.41|3
1733611160000|2024-12-07 22:39:20|134.82|134.42|134.54|134.14|134.82|134.42|134.53|134.13|18
1733611170000|2024-12-07 22:39:30|134.53|134.13|134.55|134.15|134.55|134.15|134.53|134.13|3
1733611180000|2024-12-07 22:39:40|134.57|134.17|134.59|134.19|134.59|134.19|134.56|134.16|4
1733611190000|2024-12-07 22:39:50|134.58|134.18|134.57|134.17|134.58|134.18|134.57|134.17|2
1733611200000|2024-12-07 22:40:00|134.56|134.16|134.5|134.1|134.56|134.16|134.48|134.08|12
1733611210000|2024-12-07 22:40:10|134.51|134.11|134.5|134.1|134.51|134.11|134.5|134.1|2
1733611220000|2024-12-07 22:40:20|134.49|134.09|134.51|134.11|134.52|134.12|134.49|134.09|8
1733611230000|2024-12-07 22:40:30|134.49|134.09|134.46|134.06|134.49|134.09|134.46|134.06|8
1733611240000|2024-12-07 22:40:40|134.47|134.07|134.46|134.06|134.48|134.08|134.45|134.05|4
1733611250000|2024-12-07 22:40:50|134.45|134.05|134.45|134.05|134.47|134.07|134.45|134.05|7
1733611260000|2024-12-07 22:41:00|134.46|134.06|134.49|134.09|134.49|134.09|134.45|134.05|6
1733611270000|2024-12-07 22:41:10|134.48|134.08|134.49|134.09|134.49|134.09|134.48|134.08|2
1733611280000|2024-12-07 22:41:20|134.5|134.1|134.5|134.1|134.51|134.11|134.5|134.1|5
1733611290000|2024-12-07 22:41:30|134.51|134.11|134.59|134.19|134.59|134.19|134.51|134.11|3
1733611300000|2024-12-07 22:41:40|134.6|134.2|134.59|134.19|134.6|134.2|134.58|134.18|6
1733611310000|2024-12-07 22:41:50|134.6|134.2|134.59|134.19|134.6|134.2|134.59|134.19|4
1733611320000|2024-12-07 22:42:00|134.6|134.2|134.6|134.2|134.6|134.2|134.6|134.2|1
1733611330000|2024-12-07 22:42:10|134.59|134.19|134.49|134.09|134.59|134.19|134.49|134.09|4
1733611340000|2024-12-07 22:42:20|134.5|134.1|134.47|134.07|134.5|134.1|134.47|134.07|6
1733611350000|2024-12-07 22:42:30|134.46|134.06|134.35|133.95|134.46|134.06|134.34|133.94|11
1733611360000|2024-12-07 22:42:40|134.36|133.96|134.39|133.99|134.39|133.99|134.36|133.96|10
1733611370000|2024-12-07 22:42:50|134.4|134|134.41|134.01|134.41|134.01|134.39|133.99|6
1733611380000|2024-12-07 22:43:00|134.4|134|134.4|134|134.41|134.01|134.4|134|5
1733611390000|2024-12-07 22:43:10|134.41|134.01|134.36|133.96|134.41|134.01|134.36|133.96|11
1733611400000|2024-12-07 22:43:20|134.37|133.97|134.36|133.96|134.37|133.97|134.35|133.95|12
1733611410000|2024-12-07 22:43:30|134.35|133.95|134.34|133.94|134.37|133.97|134.34|133.94|18
1733611420000|2024-12-07 22:43:40|134.35|133.95|134.35|133.95|134.35|133.95|134.33|133.93|9
1733611430000|2024-12-07 22:43:50|134.34|133.94|134.35|133.95|134.35|133.95|134.34|133.94|10
1733611440000|2024-12-07 22:44:00|134.34|133.94|134.37|133.97|134.37|133.97|134.34|133.94|10
1733611450000|2024-12-07 22:44:10|134.4|134|134.38|133.98|134.41|134.01|134.38|133.98|5
1733611460000|2024-12-07 22:44:20|134.37|133.97|134.37|133.97|134.38|133.98|134.37|133.97|3
1733611470000|2024-12-07 22:44:30|134.38|133.98|134.38|133.98|134.38|133.98|134.37|133.97|3
1733611480000|2024-12-07 22:44:40|134.37|133.97|134.38|133.98|134.38|133.98|134.37|133.97|6
1733611490000|2024-12-07 22:44:50|134.37|133.97|134.38|133.98|134.38|133.98|134.37|133.97|2
1733611500000|2024-12-07 22:45:00|134.4|134|134.4|134|134.4|134|134.4|134|1
1733611510000|2024-12-07 22:45:10|134.37|133.97|134.36|133.96|134.37|133.97|134.36|133.96|2
1733611520000|2024-12-07 22:45:20|134.34|133.94|134.29|133.89|134.34|133.94|134.29|133.89|7
1733611530000|2024-12-07 22:45:30|134.27|133.87|134.26|133.86|134.27|133.87|134.26|133.86|2
1733611540000|2024-12-07 22:45:40|134.27|133.87|134.26|133.86|134.27|133.87|134.26|133.86|2
1733611550000|2024-12-07 22:45:50|134.25|133.85|134.23|133.83|134.25|133.85|134.22|133.82|6
1733611560000|2024-12-07 22:46:00|134.22|133.82|134.24|133.84|134.24|133.84|134.22|133.82|6
1733611570000|2024-12-07 22:46:10|134.23|133.83|134.17|133.77|134.23|133.83|134.17|133.77|8
1733611590000|2024-12-07 22:46:30|134.16|133.76|134.17|133.77|134.17|133.77|134.15|133.75|4
1733611600000|2024-12-07 22:46:40|134.16|133.76|134.16|133.76|134.16|133.76|134.16|133.76|1
1733611610000|2024-12-07 22:46:50|134.15|133.75|134.13|133.73|134.15|133.75|134.13|133.73|6
1733611620000|2024-12-07 22:47:00|134.14|133.74|134.2|133.8|134.2|133.8|134.13|133.73|8
1733611630000|2024-12-07 22:47:10|134.19|133.79|134.19|133.79|134.2|133.8|134.19|133.79|3
1733611640000|2024-12-07 22:47:20|134.2|133.8|134.24|133.84|134.25|133.85|134.2|133.8|11
1733611650000|2024-12-07 22:47:30|134.23|133.83|134.25|133.85|134.27|133.87|134.23|133.83|8
1733611660000|2024-12-07 22:47:40|134.26|133.86|134.3|133.9|134.31|133.91|134.26|133.86|6
1733611670000|2024-12-07 22:47:50|134.29|133.89|134.29|133.89|134.29|133.89|134.28|133.88|3
1733611680000|2024-12-07 22:48:00|134.3|133.9|134.3|133.9|134.3|133.9|134.3|133.9|1
1733611690000|2024-12-07 22:48:10|134.29|133.89|134.29|133.89|134.29|133.89|134.29|133.89|1
1733611700000|2024-12-07 22:48:20|134.3|133.9|134.31|133.91|134.31|133.91|134.3|133.9|2
1733611720000|2024-12-07 22:48:40|134.32|133.92|134.4|134|134.4|134|134.31|133.91|6
1733611730000|2024-12-07 22:48:50|134.41|134.01|134.46|134.06|134.46|134.06|134.41|134.01|4
1733611740000|2024-12-07 22:49:00|134.45|134.05|134.46|134.06|134.46|134.06|134.45|134.05|2
1733611750000|2024-12-07 22:49:10|134.47|134.07|134.46|134.06|134.48|134.08|134.46|134.06|3
1733611760000|2024-12-07 22:49:20|134.48|134.08|134.46|134.06|134.48|134.08|134.46|134.06|5
1733611770000|2024-12-07 22:49:30|134.47|134.07|134.47|134.07|134.47|134.07|134.47|134.07|1
1733611780000|2024-12-07 22:49:40|134.46|134.06|134.47|134.07|134.47|134.07|134.46|134.06|2
1733611790000|2024-12-07 22:49:50|134.46|134.06|134.47|134.07|134.47|134.07|134.46|134.06|2
1733611800000|2024-12-07 22:50:00|134.48|134.08|134.47|134.07|134.48|134.08|134.47|134.07|2
1733611810000|2024-12-07 22:50:10|134.48|134.08|134.61|134.21|134.62|134.22|134.47|134.07|9
1733611820000|2024-12-07 22:50:20|134.62|134.22|134.66|134.26|134.66|134.26|134.62|134.22|2
1733611830000|2024-12-07 22:50:30|134.67|134.27|134.71|134.31|134.72|134.32|134.67|134.27|5
1733611840000|2024-12-07 22:50:40|134.72|134.32|134.7|134.3|134.74|134.34|134.7|134.3|13
1733611850000|2024-12-07 22:50:50|134.71|134.31|134.69|134.29|134.71|134.31|134.69|134.29|7
1733611860000|2024-12-07 22:51:00|134.68|134.28|134.67|134.27|134.68|134.28|134.66|134.26|6
1733611870000|2024-12-07 22:51:10|134.68|134.28|134.68|134.28|134.69|134.29|134.67|134.27|5
1733611880000|2024-12-07 22:51:20|134.69|134.29|134.69|134.29|134.69|134.29|134.69|134.29|1
1733611890000|2024-12-07 22:51:30|134.68|134.28|134.68|134.28|134.69|134.29|134.68|134.28|7
1733611900000|2024-12-07 22:51:40|134.67|134.27|134.65|134.25|134.67|134.27|134.64|134.24|4
1733611910000|2024-12-07 22:51:50|134.66|134.26|134.62|134.22|134.67|134.27|134.62|134.22|11
1733611920000|2024-12-07 22:52:00|134.63|134.23|134.63|134.23|134.63|134.23|134.62|134.22|5
1733611930000|2024-12-07 22:52:10|134.62|134.22|134.59|134.19|134.62|134.22|134.59|134.19|6
1733611940000|2024-12-07 22:52:20|134.6|134.2|134.58|134.18|134.6|134.2|134.58|134.18|5
1733611950000|2024-12-07 22:52:30|134.56|134.16|134.56|134.16|134.56|134.16|134.56|134.16|1
1733611960000|2024-12-07 22:52:40|134.55|134.15|134.57|134.17|134.57|134.17|134.55|134.15|5
1733611980000|2024-12-07 22:53:00|134.56|134.16|134.56|134.16|134.56|134.16|134.56|134.16|1
1733611990000|2024-12-07 22:53:10|134.55|134.15|134.7|134.3|134.71|134.31|134.55|134.15|9
1733612000000|2024-12-07 22:53:20|134.69|134.29|134.68|134.28|134.69|134.29|134.68|134.28|2
1733612010000|2024-12-07 22:53:30|134.69|134.29|134.71|134.31|134.72|134.32|134.68|134.28|8
1733612020000|2024-12-07 22:53:40|134.72|134.32|134.72|134.32|134.72|134.32|134.71|134.31|3
1733612030000|2024-12-07 22:53:50|134.71|134.31|134.7|134.3|134.71|134.31|134.7|134.3|6
1733612040000|2024-12-07 22:54:00|134.69|134.29|134.71|134.31|134.71|134.31|134.69|134.29|3
1733612050000|2024-12-07 22:54:10|134.7|134.3|134.7|134.3|134.71|134.31|134.7|134.3|5
1733612060000|2024-12-07 22:54:20|134.71|134.31|134.71|134.31|134.71|134.31|134.7|134.3|5
1733612070000|2024-12-07 22:54:30|134.7|134.3|134.7|134.3|134.7|134.3|134.69|134.29|3
1733612080000|2024-12-07 22:54:40|134.71|134.31|134.72|134.32|134.72|134.32|134.71|134.31|2
1733612090000|2024-12-07 22:54:50|134.71|134.31|134.72|134.32|134.72|134.32|134.71|134.31|6
1733612100000|2024-12-07 22:55:00|134.71|134.31|134.72|134.32|134.72|134.32|134.71|134.31|2
1733612110000|2024-12-07 22:55:10|134.73|134.33|134.58|134.18|134.73|134.33|134.58|134.18|11
1733612120000|2024-12-07 22:55:20|134.56|134.16|134.56|134.16|134.57|134.17|134.51|134.11|13
1733612130000|2024-12-07 22:55:30|134.57|134.17|134.62|134.22|134.63|134.23|134.56|134.16|9
1733612140000|2024-12-07 22:55:40|134.65|134.25|134.62|134.22|134.67|134.27|134.62|134.22|12
1733612150000|2024-12-07 22:55:50|134.63|134.23|134.47|134.07|134.64|134.24|134.46|134.06|10
1733612160000|2024-12-07 22:56:00|134.46|134.06|134.57|134.17|134.57|134.17|134.46|134.06|16
1733612170000|2024-12-07 22:56:10|134.58|134.18|134.56|134.16|134.62|134.22|134.56|134.16|7
1733612180000|2024-12-07 22:56:20|134.55|134.15|134.48|134.08|134.56|134.16|134.47|134.07|14
1733612190000|2024-12-07 22:56:30|134.47|134.07|134.39|133.99|134.48|134.08|134.39|133.99|6
1733612200000|2024-12-07 22:56:40|134.4|134|134.37|133.97|134.4|134|134.37|133.97|8
1733612210000|2024-12-07 22:56:50|134.36|133.96|134.26|133.86|134.36|133.96|134.25|133.85|14
1733612220000|2024-12-07 22:57:00|134.27|133.87|134.26|133.86|134.29|133.89|134.26|133.86|4
1733612230000|2024-12-07 22:57:10|134.27|133.87|134.27|133.87|134.27|133.87|134.26|133.86|3
1733612240000|2024-12-07 22:57:20|134.26|133.86|134.27|133.87|134.27|133.87|134.26|133.86|4
1733612250000|2024-12-07 22:57:30|134.26|133.86|134.14|133.74|134.27|133.87|134.14|133.74|14
1733612260000|2024-12-07 22:57:40|134.13|133.73|134.06|133.66|134.13|133.73|134.06|133.66|5
1733612270000|2024-12-07 22:57:50|134.07|133.67|134.06|133.66|134.07|133.67|134.04|133.64|7
1733612280000|2024-12-07 22:58:00|134.05|133.65|134.03|133.63|134.05|133.65|134.02|133.62|6
1733612290000|2024-12-07 22:58:10|134.04|133.64|134.18|133.78|134.18|133.78|134.04|133.64|7
1733612300000|2024-12-07 22:58:20|134.22|133.82|134.23|133.83|134.25|133.85|134.21|133.81|8
1733612310000|2024-12-07 22:58:30|134.22|133.82|134.22|133.82|134.23|133.83|134.21|133.81|9
1733612320000|2024-12-07 22:58:40|134.19|133.79|134.16|133.76|134.2|133.8|134.16|133.76|6
1733612330000|2024-12-07 22:58:50|134.15|133.75|134.16|133.76|134.17|133.77|134.15|133.75|10
1733612340000|2024-12-07 22:59:00|134.17|133.77|134.18|133.78|134.19|133.79|134.17|133.77|6
1733612350000|2024-12-07 22:59:10|134.19|133.79|134.18|133.78|134.19|133.79|134.18|133.78|4
1733612360000|2024-12-07 22:59:20|134.19|133.79|134.15|133.75|134.19|133.79|134.15|133.75|8
1733612370000|2024-12-07 22:59:30|134.16|133.76|134.16|133.76|134.16|133.76|134.16|133.76|1
1733612380000|2024-12-07 22:59:40|134.17|133.77|134.18|133.78|134.18|133.78|134.17|133.77|6
1733612390000|2024-12-07 22:59:50|134.17|133.77|134.13|133.73|134.17|133.77|134.13|133.73|5
1733612400000|2024-12-07 23:00:00|134.11|133.71|133.93|133.53|134.11|133.71|133.83|133.43|23
1733612410000|2024-12-07 23:00:10|133.94|133.54|133.96|133.56|133.96|133.56|133.94|133.54|5
1733612420000|2024-12-07 23:00:20|133.97|133.57|133.93|133.53|133.97|133.57|133.92|133.52|4
1733612430000|2024-12-07 23:00:30|133.92|133.52|134.04|133.64|134.09|133.69|133.92|133.52|12
1733612440000|2024-12-07 23:00:40|134.05|133.65|134.04|133.64|134.16|133.76|134.04|133.64|17
1733612450000|2024-12-07 23:00:50|134.03|133.63|134.12|133.72|134.12|133.72|134.03|133.63|13
1733612460000|2024-12-07 23:01:00|134.15|133.75|134.15|133.75|134.15|133.75|134.12|133.72|10
1733612470000|2024-12-07 23:01:10|134.16|133.76|134.16|133.76|134.16|133.76|134.15|133.75|3
1733612480000|2024-12-07 23:01:20|134.17|133.77|134.27|133.87|134.27|133.87|134.17|133.77|10
1733612490000|2024-12-07 23:01:30|134.28|133.88|134.19|133.79|134.29|133.89|134.19|133.79|12
1733612500000|2024-12-07 23:01:40|134.2|133.8|134.06|133.66|134.2|133.8|134.05|133.65|9
1733612510000|2024-12-07 23:01:50|134.05|133.65|133.93|133.53|134.05|133.65|133.92|133.52|11
1733612520000|2024-12-07 23:02:00|133.94|133.54|133.98|133.58|133.99|133.59|133.94|133.54|13
1733612530000|2024-12-07 23:02:10|133.99|133.59|134|133.6|134|133.6|133.98|133.58|10
1733612540000|2024-12-07 23:02:20|133.99|133.59|134.04|133.64|134.04|133.64|133.99|133.59|10
1733612550000|2024-12-07 23:02:30|134.03|133.63|133.85|133.45|134.03|133.63|133.82|133.42|17
1733612560000|2024-12-07 23:02:40|133.84|133.44|133.85|133.45|133.86|133.46|133.84|133.44|6
1733612570000|2024-12-07 23:02:50|133.86|133.46|133.82|133.42|133.86|133.46|133.82|133.42|7
1733612580000|2024-12-07 23:03:00|133.83|133.43|134.04|133.64|134.04|133.64|133.83|133.43|10
1733612590000|2024-12-07 23:03:10|134.05|133.65|134.17|133.77|134.17|133.77|134.05|133.65|16
1733612600000|2024-12-07 23:03:20|134.16|133.76|134.13|133.73|134.16|133.76|134.05|133.65|16
1733612610000|2024-12-07 23:03:30|134.14|133.74|134.15|133.75|134.19|133.79|134.1|133.7|17
1733612620000|2024-12-07 23:03:40|134.14|133.74|134.15|133.75|134.16|133.76|134.12|133.72|15
1733612630000|2024-12-07 23:03:50|134.16|133.76|134.34|133.94|134.34|133.94|134.16|133.76|12
1733612640000|2024-12-07 23:04:00|134.36|133.96|134.5|134.1|134.53|134.13|134.36|133.96|24
1733612650000|2024-12-07 23:04:10|134.51|134.11|134.47|134.07|134.55|134.15|134.47|134.07|9
1733612660000|2024-12-07 23:04:20|134.46|134.06|134.52|134.12|134.52|134.12|134.46|134.06|14
1733612670000|2024-12-07 23:04:30|134.53|134.13|134.51|134.11|134.55|134.15|134.51|134.11|12
1733612680000|2024-12-07 23:04:40|134.48|134.08|134.44|134.04|134.48|134.08|134.44|134.04|3
1733612690000|2024-12-07 23:04:50|134.45|134.05|134.46|134.06|134.51|134.11|134.45|134.05|14
1733612700000|2024-12-07 23:05:00|134.45|134.05|134.45|134.05|134.46|134.06|134.44|134.04|12
1733612710000|2024-12-07 23:05:10|134.46|134.06|134.57|134.17|134.57|134.17|134.45|134.05|11
1733612720000|2024-12-07 23:05:20|134.58|134.18|134.53|134.13|134.59|134.19|134.53|134.13|7
1733612730000|2024-12-07 23:05:30|134.54|134.14|134.54|134.14|134.54|134.14|134.51|134.11|7
1733612740000|2024-12-07 23:05:40|134.53|134.13|134.45|134.05|134.54|134.14|134.43|134.03|15
1733612750000|2024-12-07 23:05:50|134.44|134.04|134.44|134.04|134.46|134.06|134.43|134.03|6
1733612760000|2024-12-07 23:06:00|134.43|134.03|134.42|134.02|134.43|134.03|134.34|133.94|13
1733612770000|2024-12-07 23:06:10|134.41|134.01|134.43|134.03|134.48|134.08|134.41|134.01|14
1733612780000|2024-12-07 23:06:20|134.42|134.02|134.31|133.91|134.42|134.02|134.31|133.91|11
1733612790000|2024-12-07 23:06:30|134.33|133.93|134.36|133.96|134.36|133.96|134.31|133.91|9
1733612800000|2024-12-07 23:06:40|134.35|133.95|134.35|133.95|134.37|133.97|134.35|133.95|10
1733612810000|2024-12-07 23:06:50|134.34|133.94|134.35|133.95|134.36|133.96|134.33|133.93|11
1733612820000|2024-12-07 23:07:00|134.34|133.94|134.33|133.93|134.35|133.95|134.32|133.92|11
1733612830000|2024-12-07 23:07:10|134.34|133.94|134.38|133.98|134.38|133.98|134.33|133.93|8
1733612840000|2024-12-07 23:07:20|134.39|133.99|134.29|133.89|134.39|133.99|134.29|133.89|11
1733612850000|2024-12-07 23:07:30|134.3|133.9|134.25|133.85|134.31|133.91|134.23|133.83|16
1733612860000|2024-12-07 23:07:40|134.26|133.86|134.27|133.87|134.27|133.87|134.25|133.85|4
1733612870000|2024-12-07 23:07:50|134.29|133.89|134.37|133.97|134.38|133.98|134.28|133.88|17
1733612880000|2024-12-07 23:08:00|134.38|133.98|134.41|134.01|134.41|134.01|134.35|133.95|16
1733612890000|2024-12-07 23:08:10|134.42|134.02|134.47|134.07|134.47|134.07|134.42|134.02|8
1733612900000|2024-12-07 23:08:20|134.45|134.05|134.54|134.14|134.54|134.14|134.45|134.05|6
1733612910000|2024-12-07 23:08:30|134.51|134.11|134.49|134.09|134.51|134.11|134.49|134.09|2
1733612920000|2024-12-07 23:08:40|134.47|134.07|134.47|134.07|134.48|134.08|134.47|134.07|5
1733612930000|2024-12-07 23:08:50|134.46|134.06|134.47|134.07|134.47|134.07|134.46|134.06|6
1733612940000|2024-12-07 23:09:00|134.46|134.06|134.47|134.07|134.48|134.08|134.46|134.06|4
1733612950000|2024-12-07 23:09:10|134.48|134.08|134.46|134.06|134.49|134.09|134.46|134.06|7
1733612960000|2024-12-07 23:09:20|134.47|134.07|134.49|134.09|134.49|134.09|134.46|134.06|13
1733612970000|2024-12-07 23:09:30|134.51|134.11|134.53|134.13|134.54|134.14|134.5|134.1|9
1733612980000|2024-12-07 23:09:40|134.54|134.14|134.53|134.13|134.54|134.14|134.53|134.13|4
1733612990000|2024-12-07 23:09:50|134.54|134.14|134.66|134.26|134.66|134.26|134.53|134.13|12
1733613000000|2024-12-07 23:10:00|134.68|134.28|134.67|134.27|134.72|134.32|134.66|134.26|8
1733613010000|2024-12-07 23:10:10|134.66|134.26|134.67|134.27|134.67|134.27|134.66|134.26|4
1733613020000|2024-12-07 23:10:20|134.66|134.26|134.67|134.27|134.67|134.27|134.66|134.26|2
1733613030000|2024-12-07 23:10:30|134.68|134.28|134.64|134.24|134.73|134.33|134.63|134.23|10
1733613040000|2024-12-07 23:10:40|134.63|134.23|134.63|134.23|134.64|134.24|134.62|134.22|10
1733613050000|2024-12-07 23:10:50|134.65|134.25|134.69|134.29|134.69|134.29|134.65|134.25|7
1733613060000|2024-12-07 23:11:00|134.67|134.27|134.74|134.34|134.75|134.35|134.67|134.27|15
1733613070000|2024-12-07 23:11:10|134.78|134.38|134.76|134.36|134.78|134.38|134.75|134.35|7
1733613080000|2024-12-07 23:11:20|134.75|134.35|134.73|134.33|134.75|134.35|134.72|134.32|6
1733613090000|2024-12-07 23:11:30|134.75|134.35|134.81|134.41|134.81|134.41|134.75|134.35|9
1733613100000|2024-12-07 23:11:40|134.82|134.42|134.85|134.45|134.86|134.46|134.82|134.42|6
1733613110000|2024-12-07 23:11:50|134.86|134.46|134.87|134.47|134.88|134.48|134.85|134.45|8
1733613120000|2024-12-07 23:12:00|134.86|134.46|134.86|134.46|134.86|134.46|134.85|134.45|7
1733613130000|2024-12-07 23:12:10|134.85|134.45|134.86|134.46|134.86|134.46|134.85|134.45|10
1733613140000|2024-12-07 23:12:20|134.85|134.45|134.9|134.5|134.91|134.51|134.85|134.45|10
1733613150000|2024-12-07 23:12:30|134.88|134.48|134.9|134.5|134.9|134.5|134.88|134.48|4
1733613160000|2024-12-07 23:12:40|134.89|134.49|134.86|134.46|134.89|134.49|134.85|134.45|7
1733613170000|2024-12-07 23:12:50|134.85|134.45|134.78|134.38|134.87|134.47|134.77|134.37|13
1733613180000|2024-12-07 23:13:00|134.79|134.39|134.8|134.4|134.81|134.41|134.79|134.39|6
1733613190000|2024-12-07 23:13:10|134.79|134.39|134.78|134.38|134.79|134.39|134.78|134.38|4
1733613200000|2024-12-07 23:13:20|134.79|134.39|134.76|134.36|134.79|134.39|134.76|134.36|6
1733613210000|2024-12-07 23:13:30|134.75|134.35|134.65|134.25|134.75|134.35|134.65|134.25|12
1733613220000|2024-12-07 23:13:40|134.64|134.24|134.63|134.23|134.64|134.24|134.62|134.22|18
1733613230000|2024-12-07 23:13:50|134.64|134.24|134.64|134.24|134.65|134.25|134.64|134.24|7
1733613240000|2024-12-07 23:14:00|134.63|134.23|134.61|134.21|134.63|134.23|134.61|134.21|9
1733613250000|2024-12-07 23:14:10|134.59|134.19|134.58|134.18|134.59|134.19|134.57|134.17|3
1733613260000|2024-12-07 23:14:20|134.59|134.19|134.6|134.2|134.6|134.2|134.58|134.18|3
1733613270000|2024-12-07 23:14:30|134.59|134.19|134.6|134.2|134.6|134.2|134.59|134.19|4
1733613280000|2024-12-07 23:14:40|134.59|134.19|134.54|134.14|134.6|134.2|134.54|134.14|5
1733613290000|2024-12-07 23:14:50|134.53|134.13|134.51|134.11|134.53|134.13|134.51|134.11|3
1733613300000|2024-12-07 23:15:00|134.5|134.1|134.52|134.12|134.52|134.12|134.5|134.1|3
1733613310000|2024-12-07 23:15:10|134.53|134.13|134.48|134.08|134.53|134.13|134.47|134.07|10
1733613320000|2024-12-07 23:15:20|134.47|134.07|134.46|134.06|134.47|134.07|134.46|134.06|2
1733613330000|2024-12-07 23:15:30|134.45|134.05|134.5|134.1|134.5|134.1|134.45|134.05|6
1733613340000|2024-12-07 23:15:40|134.51|134.11|134.53|134.13|134.53|134.13|134.51|134.11|3
1733613350000|2024-12-07 23:15:50|134.54|134.14|134.55|134.15|134.55|134.15|134.54|134.14|2
1733613360000|2024-12-07 23:16:00|134.54|134.14|134.5|134.1|134.54|134.14|134.49|134.09|5
1733613370000|2024-12-07 23:16:10|134.49|134.09|134.53|134.13|134.53|134.13|134.49|134.09|7
1733613380000|2024-12-07 23:16:20|134.52|134.12|134.54|134.14|134.55|134.15|134.52|134.12|5
1733613390000|2024-12-07 23:16:30|134.55|134.15|134.59|134.19|134.59|134.19|134.55|134.15|10
1733613400000|2024-12-07 23:16:40|134.62|134.22|134.7|134.3|134.7|134.3|134.62|134.22|6
1733613410000|2024-12-07 23:16:50|134.71|134.31|134.72|134.32|134.72|134.32|134.69|134.29|10
1733613420000|2024-12-07 23:17:00|134.71|134.31|134.69|134.29|134.71|134.31|134.69|134.29|5
1733613430000|2024-12-07 23:17:10|134.7|134.3|134.6|134.2|134.7|134.3|134.59|134.19|14
1733613440000|2024-12-07 23:17:20|134.59|134.19|134.6|134.2|134.6|134.2|134.59|134.19|4
1733613450000|2024-12-07 23:17:30|134.59|134.19|134.45|134.05|134.59|134.19|134.45|134.05|8
1733613460000|2024-12-07 23:17:40|134.46|134.06|134.47|134.07|134.47|134.07|134.46|134.06|4
1733613470000|2024-12-07 23:17:50|134.48|134.08|134.46|134.06|134.48|134.08|134.45|134.05|8
1733613480000|2024-12-07 23:18:00|134.45|134.05|134.51|134.11|134.51|134.11|134.45|134.05|5
1733613490000|2024-12-07 23:18:10|134.52|134.12|134.5|134.1|134.52|134.12|134.5|134.1|5
1733613500000|2024-12-07 23:18:20|134.51|134.11|134.58|134.18|134.58|134.18|134.51|134.11|4
1733613510000|2024-12-07 23:18:30|134.57|134.17|134.57|134.17|134.57|134.17|134.57|134.17|1
1733613520000|2024-12-07 23:18:40|134.58|134.18|134.58|134.18|134.58|134.18|134.58|134.18|1
1733613530000|2024-12-07 23:18:50|134.57|134.17|134.56|134.16|134.58|134.18|134.55|134.15|18
1733613540000|2024-12-07 23:19:00|134.54|134.14|134.53|134.13|134.56|134.16|134.53|134.13|12
1733613550000|2024-12-07 23:19:10|134.52|134.12|134.45|134.05|134.52|134.12|134.45|134.05|12
1733613560000|2024-12-07 23:19:20|134.44|134.04|134.45|134.05|134.46|134.06|134.43|134.03|6
1733613570000|2024-12-07 23:19:30|134.46|134.06|134.42|134.02|134.46|134.06|134.42|134.02|5
1733613580000|2024-12-07 23:19:40|134.41|134.01|134.39|133.99|134.41|134.01|134.38|133.98|11
1733613590000|2024-12-07 23:19:50|134.38|133.98|134.29|133.89|134.39|133.99|134.29|133.89|10
1733613600000|2024-12-07 23:20:00|134.3|133.9|134.3|133.9|134.3|133.9|134.29|133.89|5
1733613610000|2024-12-07 23:20:10|134.31|133.91|134.28|133.88|134.31|133.91|134.28|133.88|4
1733613620000|2024-12-07 23:20:20|134.3|133.9|134.33|133.93|134.33|133.93|134.3|133.9|2
1733613630000|2024-12-07 23:20:30|134.35|133.95|134.36|133.96|134.36|133.96|134.35|133.95|4
1733613640000|2024-12-07 23:20:40|134.34|133.94|134.36|133.96|134.36|133.96|134.33|133.93|6
1733613650000|2024-12-07 23:20:50|134.35|133.95|134.35|133.95|134.36|133.96|134.35|133.95|5
1733613660000|2024-12-07 23:21:00|134.36|133.96|134.31|133.91|134.36|133.96|134.3|133.9|10
1733613670000|2024-12-07 23:21:10|134.3|133.9|134.32|133.92|134.33|133.93|134.3|133.9|9
1733613680000|2024-12-07 23:21:20|134.33|133.93|134.32|133.92|134.33|133.93|134.32|133.92|2
1733613690000|2024-12-07 23:21:30|134.33|133.93|134.3|133.9|134.33|133.93|134.3|133.9|6
1733613700000|2024-12-07 23:21:40|134.31|133.91|134.32|133.92|134.33|133.93|134.31|133.91|10
1733613710000|2024-12-07 23:21:50|134.31|133.91|134.29|133.89|134.32|133.92|134.29|133.89|5
1733613720000|2024-12-07 23:22:00|134.26|133.86|134.24|133.84|134.26|133.86|134.23|133.83|5
1733613730000|2024-12-07 23:22:10|134.25|133.85|134.21|133.81|134.26|133.86|134.21|133.81|8
1733613740000|2024-12-07 23:22:20|134.22|133.82|134.24|133.84|134.24|133.84|134.22|133.82|5
1733613750000|2024-12-07 23:22:30|134.23|133.83|134.26|133.86|134.26|133.86|134.23|133.83|4
1733613760000|2024-12-07 23:22:40|134.25|133.85|134.28|133.88|134.28|133.88|134.24|133.84|6
1733613770000|2024-12-07 23:22:50|134.29|133.89|134.29|133.89|134.29|133.89|134.29|133.89|1
1733613780000|2024-12-07 23:23:00|134.31|133.91|134.35|133.95|134.37|133.97|134.28|133.88|18
1733613790000|2024-12-07 23:23:10|134.37|133.97|134.38|133.98|134.4|134|134.36|133.96|9
1733613800000|2024-12-07 23:23:20|134.39|133.99|134.48|134.08|134.48|134.08|134.39|133.99|9
1733613810000|2024-12-07 23:23:30|134.49|134.09|134.51|134.11|134.51|134.11|134.47|134.07|6
1733613820000|2024-12-07 23:23:40|134.52|134.12|134.54|134.14|134.54|134.14|134.49|134.09|7
1733613830000|2024-12-07 23:23:50|134.53|134.13|134.49|134.09|134.56|134.16|134.49|134.09|9
1733613840000|2024-12-07 23:24:00|134.5|134.1|134.49|134.09|134.51|134.11|134.47|134.07|11
1733613850000|2024-12-07 23:24:10|134.5|134.1|134.49|134.09|134.5|134.1|134.49|134.09|4
1733613860000|2024-12-07 23:24:20|134.5|134.1|134.5|134.1|134.5|134.1|134.49|134.09|5
1733613870000|2024-12-07 23:24:30|134.49|134.09|134.44|134.04|134.5|134.1|134.43|134.03|13
1733613880000|2024-12-07 23:24:40|134.45|134.05|134.43|134.03|134.46|134.06|134.43|134.03|9
1733613890000|2024-12-07 23:24:50|134.42|134.02|134.43|134.03|134.43|134.03|134.41|134.01|8
1733613900000|2024-12-07 23:25:00|134.42|134.02|134.34|133.94|134.42|134.02|134.32|133.92|8
1733613910000|2024-12-07 23:25:10|134.33|133.93|134.29|133.89|134.34|133.94|134.29|133.89|8
1733613920000|2024-12-07 23:25:20|134.3|133.9|134.32|133.92|134.32|133.92|134.3|133.9|9
1733613930000|2024-12-07 23:25:30|134.33|133.93|134.36|133.96|134.36|133.96|134.33|133.93|5
1733613940000|2024-12-07 23:25:40|134.37|133.97|134.42|134.02|134.42|134.02|134.37|133.97|9
1733613950000|2024-12-07 23:25:50|134.41|134.01|134.45|134.05|134.45|134.05|134.41|134.01|9
1733613960000|2024-12-07 23:26:00|134.47|134.07|134.51|134.11|134.51|134.11|134.47|134.07|2
1733613970000|2024-12-07 23:26:10|134.5|134.1|134.58|134.18|134.58|134.18|134.5|134.1|13
1733613980000|2024-12-07 23:26:20|134.57|134.17|134.56|134.16|134.58|134.18|134.55|134.15|13
1733613990000|2024-12-07 23:26:30|134.54|134.14|134.54|134.14|134.54|134.14|134.52|134.12|7
1733614000000|2024-12-07 23:26:40|134.55|134.15|134.54|134.14|134.57|134.17|134.54|134.14|9
1733614010000|2024-12-07 23:26:50|134.55|134.15|134.51|134.11|134.55|134.15|134.51|134.11|4
1733614020000|2024-12-07 23:27:00|134.52|134.12|134.44|134.04|134.54|134.14|134.44|134.04|7
1733614030000|2024-12-07 23:27:10|134.43|134.03|134.45|134.05|134.45|134.05|134.43|134.03|13
1733614040000|2024-12-07 23:27:20|134.43|134.03|134.45|134.05|134.45|134.05|134.43|134.03|11
1733614050000|2024-12-07 23:27:30|134.44|134.04|134.43|134.03|134.45|134.05|134.39|133.99|9
1733614060000|2024-12-07 23:27:40|134.42|134.02|134.44|134.04|134.44|134.04|134.42|134.02|7
1733614070000|2024-12-07 23:27:50|134.43|134.03|134.5|134.1|134.5|134.1|134.43|134.03|11
1733614080000|2024-12-07 23:28:00|134.54|134.14|134.5|134.1|134.55|134.15|134.5|134.1|13
1733614090000|2024-12-07 23:28:10|134.51|134.11|134.51|134.11|134.52|134.12|134.51|134.11|3
1733614100000|2024-12-07 23:28:20|134.52|134.12|134.53|134.13|134.53|134.13|134.51|134.11|7
1733614110000|2024-12-07 23:28:30|134.52|134.12|134.54|134.14|134.54|134.14|134.52|134.12|7
1733614120000|2024-12-07 23:28:40|134.53|134.13|134.56|134.16|134.58|134.18|134.53|134.13|15
1733614130000|2024-12-07 23:28:50|134.57|134.17|134.58|134.18|134.58|134.18|134.56|134.16|5
1733614140000|2024-12-07 23:29:00|134.59|134.19|134.55|134.15|134.6|134.2|134.54|134.14|13
1733614150000|2024-12-07 23:29:10|134.54|134.14|134.53|134.13|134.54|134.14|134.52|134.12|10
1733614160000|2024-12-07 23:29:20|134.52|134.12|134.58|134.18|134.58|134.18|134.52|134.12|10
1733614170000|2024-12-07 23:29:30|134.59|134.19|134.58|134.18|134.59|134.19|134.58|134.18|6
1733614190000|2024-12-07 23:29:50|134.56|134.16|134.53|134.13|134.56|134.16|134.53|134.13|7
1733614200000|2024-12-07 23:30:00|134.54|134.14|134.53|134.13|134.54|134.14|134.53|134.13|6
1733614210000|2024-12-07 23:30:10|134.54|134.14|134.56|134.16|134.57|134.17|134.53|134.13|7
1733614220000|2024-12-07 23:30:20|134.57|134.17|134.62|134.22|134.62|134.22|134.57|134.17|10
1733614230000|2024-12-07 23:30:30|134.61|134.21|134.61|134.21|134.62|134.22|134.61|134.21|3
1733614240000|2024-12-07 23:30:40|134.6|134.2|134.61|134.21|134.62|134.22|134.6|134.2|4
1733614250000|2024-12-07 23:30:50|134.62|134.22|134.67|134.27|134.67|134.27|134.61|134.21|14
1733614260000|2024-12-07 23:31:00|134.66|134.26|134.62|134.22|134.67|134.27|134.6|134.2|13
1733614270000|2024-12-07 23:31:10|134.63|134.23|134.62|134.22|134.63|134.23|134.62|134.22|4
1733614280000|2024-12-07 23:31:20|134.63|134.23|134.69|134.29|134.69|134.29|134.63|134.23|6
1733614290000|2024-12-07 23:31:30|134.7|134.3|134.73|134.33|134.73|134.33|134.7|134.3|4
1733614300000|2024-12-07 23:31:40|134.72|134.32|134.74|134.34|134.74|134.34|134.72|134.32|5
1733614310000|2024-12-07 23:31:50|134.73|134.33|134.74|134.34|134.74|134.34|134.73|134.33|2
1733614320000|2024-12-07 23:32:00|134.75|134.35|134.79|134.39|134.79|134.39|134.75|134.35|4
1733614330000|2024-12-07 23:32:10|134.78|134.38|134.8|134.4|134.8|134.4|134.77|134.37|4
1733614340000|2024-12-07 23:32:20|134.82|134.42|134.83|134.43|134.83|134.43|134.82|134.42|2
1733614350000|2024-12-07 23:32:30|134.84|134.44|134.84|134.44|134.84|134.44|134.83|134.43|3
1733614360000|2024-12-07 23:32:40|134.85|134.45|134.85|134.45|134.86|134.46|134.85|134.45|11
1733614370000|2024-12-07 23:32:50|134.86|134.46|134.94|134.54|134.95|134.55|134.86|134.46|12
1733614380000|2024-12-07 23:33:00|134.92|134.52|134.94|134.54|134.95|134.55|134.92|134.52|13
1733614390000|2024-12-07 23:33:10|134.95|134.55|134.94|134.54|134.97|134.57|134.93|134.53|8
1733614400000|2024-12-07 23:33:20|134.92|134.52|134.93|134.53|134.96|134.56|134.92|134.52|6
1733614410000|2024-12-07 23:33:30|134.95|134.55|134.98|134.58|135.01|134.61|134.95|134.55|9
1733614420000|2024-12-07 23:33:40|134.99|134.59|135.03|134.63|135.03|134.63|134.98|134.58|8
1733614430000|2024-12-07 23:33:50|135.02|134.62|135|134.6|135.03|134.63|135|134.6|6
1733614440000|2024-12-07 23:34:00|135.01|134.61|135.01|134.61|135.02|134.62|135.01|134.61|7
1733614450000|2024-12-07 23:34:10|135.02|134.62|135.03|134.63|135.03|134.63|135.01|134.61|8
1733614460000|2024-12-07 23:34:20|135.04|134.64|135.06|134.66|135.07|134.67|135.04|134.64|15
1733614470000|2024-12-07 23:34:30|135.05|134.65|135.08|134.68|135.08|134.68|135.04|134.64|13
1733614480000|2024-12-07 23:34:40|135.07|134.67|135.07|134.67|135.08|134.68|135.07|134.67|3
1733614490000|2024-12-07 23:34:50|135.06|134.66|135.07|134.67|135.07|134.67|135.06|134.66|4
1733614500000|2024-12-07 23:35:00|135.06|134.66|135.08|134.68|135.09|134.69|135.06|134.66|7
1733614510000|2024-12-07 23:35:10|135.07|134.67|135.05|134.65|135.07|134.67|135.04|134.64|10
1733614520000|2024-12-07 23:35:20|135.04|134.64|134.87|134.47|135.05|134.65|134.85|134.45|11
1733614530000|2024-12-07 23:35:30|134.88|134.48|134.96|134.56|134.96|134.56|134.88|134.48|6
1733614540000|2024-12-07 23:35:40|134.97|134.57|134.97|134.57|134.97|134.57|134.97|134.57|1
1733614550000|2024-12-07 23:35:50|134.96|134.56|134.95|134.55|134.97|134.57|134.95|134.55|6
1733614560000|2024-12-07 23:36:00|134.94|134.54|134.98|134.58|134.98|134.58|134.94|134.54|5
1733614570000|2024-12-07 23:36:10|135|134.6|135.03|134.63|135.05|134.65|135|134.6|9
1733614580000|2024-12-07 23:36:20|135.01|134.61|135.05|134.65|135.05|134.65|135|134.6|10
1733614590000|2024-12-07 23:36:30|135.06|134.66|135.06|134.66|135.07|134.67|135.05|134.65|7
1733614600000|2024-12-07 23:36:40|135.07|134.67|134.98|134.58|135.07|134.67|134.97|134.57|12
1733614610000|2024-12-07 23:36:50|134.99|134.59|134.98|134.58|134.99|134.59|134.98|134.58|4
1733614620000|2024-12-07 23:37:00|134.99|134.59|135.03|134.63|135.04|134.64|134.98|134.58|8
1733614630000|2024-12-07 23:37:10|135.04|134.64|135.01|134.61|135.04|134.64|135.01|134.61|4
1733614640000|2024-12-07 23:37:20|135.02|134.62|135.03|134.63|135.03|134.63|135.02|134.62|2
1733614650000|2024-12-07 23:37:30|135.02|134.62|134.98|134.58|135.02|134.62|134.97|134.57|10
1733614660000|2024-12-07 23:37:40|134.99|134.59|134.98|134.58|135|134.6|134.98|134.58|4
1733614670000|2024-12-07 23:37:50|134.99|134.59|134.95|134.55|134.99|134.59|134.95|134.55|4
1733614680000|2024-12-07 23:38:00|134.96|134.56|134.98|134.58|134.98|134.58|134.96|134.56|2
1733614690000|2024-12-07 23:38:10|134.97|134.57|134.98|134.58|134.98|134.58|134.97|134.57|4
1733614700000|2024-12-07 23:38:20|134.97|134.57|134.96|134.56|134.98|134.58|134.94|134.54|12
1733614710000|2024-12-07 23:38:30|134.97|134.57|134.97|134.57|134.97|134.57|134.97|134.57|1
1733614720000|2024-12-07 23:38:40|134.96|134.56|134.93|134.53|134.96|134.56|134.93|134.53|7
1733614730000|2024-12-07 23:38:50|134.92|134.52|134.91|134.51|134.93|134.53|134.91|134.51|4
1733614740000|2024-12-07 23:39:00|134.92|134.52|134.82|134.42|134.93|134.53|134.81|134.41|12
1733614750000|2024-12-07 23:39:10|134.85|134.45|134.84|134.44|134.88|134.48|134.84|134.44|10
1733614760000|2024-12-07 23:39:20|134.83|134.43|134.84|134.44|134.84|134.44|134.81|134.41|6
1733614770000|2024-12-07 23:39:30|134.85|134.45|134.85|134.45|134.86|134.46|134.85|134.45|3
1733614780000|2024-12-07 23:39:40|134.86|134.46|134.79|134.39|134.86|134.46|134.78|134.38|6
1733614790000|2024-12-07 23:39:50|134.78|134.38|134.78|134.38|134.79|134.39|134.78|134.38|3
1733614800000|2024-12-07 23:40:00|134.77|134.37|134.84|134.44|134.86|134.46|134.75|134.35|14
1733614810000|2024-12-07 23:40:10|134.85|134.45|134.87|134.47|134.88|134.48|134.84|134.44|16
1733614820000|2024-12-07 23:40:20|134.86|134.46|134.97|134.57|135.01|134.61|134.86|134.46|14
1733614830000|2024-12-07 23:40:30|134.98|134.58|134.91|134.51|134.98|134.58|134.9|134.5|13
1733614840000|2024-12-07 23:40:40|134.92|134.52|134.92|134.52|134.94|134.54|134.92|134.52|5
1733614850000|2024-12-07 23:40:50|134.91|134.51|134.66|134.26|134.91|134.51|134.66|134.26|17
1733614860000|2024-12-07 23:41:00|134.68|134.28|134.73|134.33|134.73|134.33|134.68|134.28|7
1733614870000|2024-12-07 23:41:10|134.74|134.34|134.81|134.41|134.81|134.41|134.74|134.34|3
1733614880000|2024-12-07 23:41:20|134.82|134.42|134.82|134.42|134.82|134.42|134.8|134.4|9
1733614890000|2024-12-07 23:41:30|134.83|134.43|134.9|134.5|134.9|134.5|134.83|134.43|5
1733614900000|2024-12-07 23:41:40|134.92|134.52|134.88|134.48|134.92|134.52|134.86|134.46|11
1733614910000|2024-12-07 23:41:50|134.86|134.46|134.87|134.47|134.88|134.48|134.86|134.46|4
1733614920000|2024-12-07 23:42:00|134.86|134.46|134.83|134.43|134.86|134.46|134.83|134.43|3
1733614930000|2024-12-07 23:42:10|134.81|134.41|134.8|134.4|134.81|134.41|134.77|134.37|10
1733614940000|2024-12-07 23:42:20|134.81|134.41|134.85|134.45|134.85|134.45|134.8|134.4|3
1733614950000|2024-12-07 23:42:30|134.83|134.43|135.01|134.61|135.01|134.61|134.83|134.43|7
1733614960000|2024-12-07 23:42:40|135|134.6|134.97|134.57|135|134.6|134.97|134.57|14
1733614970000|2024-12-07 23:42:50|134.98|134.58|134.97|134.57|134.99|134.59|134.96|134.56|10
1733614980000|2024-12-07 23:43:00|134.96|134.56|134.96|134.56|134.96|134.56|134.96|134.56|1
1733614990000|2024-12-07 23:43:10|134.95|134.55|134.92|134.52|134.95|134.55|134.91|134.51|10
1733615000000|2024-12-07 23:43:20|134.9|134.5|134.92|134.52|134.92|134.52|134.9|134.5|5
1733615010000|2024-12-07 23:43:30|134.93|134.53|134.85|134.45|134.93|134.53|134.85|134.45|8
1733615020000|2024-12-07 23:43:40|134.86|134.46|134.86|134.46|134.86|134.46|134.85|134.45|3
1733615030000|2024-12-07 23:43:50|134.87|134.47|134.85|134.45|134.87|134.47|134.85|134.45|5
1733615040000|2024-12-07 23:44:00|134.86|134.46|134.85|134.45|134.86|134.46|134.84|134.44|12
1733615050000|2024-12-07 23:44:10|134.86|134.46|134.76|134.36|134.86|134.46|134.76|134.36|7
1733615060000|2024-12-07 23:44:20|134.78|134.38|134.75|134.35|134.79|134.39|134.74|134.34|8
1733615070000|2024-12-07 23:44:30|134.76|134.36|134.8|134.4|134.81|134.41|134.76|134.36|10
1733615080000|2024-12-07 23:44:40|134.79|134.39|134.85|134.45|134.85|134.45|134.79|134.39|13
1733615090000|2024-12-07 23:44:50|134.84|134.44|134.91|134.51|134.91|134.51|134.84|134.44|9
1733615100000|2024-12-07 23:45:00|134.92|134.52|135.02|134.62|135.08|134.68|134.92|134.52|15
1733615110000|2024-12-07 23:45:10|135.03|134.63|135.04|134.64|135.07|134.67|135.03|134.63|10
1733615120000|2024-12-07 23:45:20|135.03|134.63|134.96|134.56|135.03|134.63|134.96|134.56|7
1733615130000|2024-12-07 23:45:30|134.94|134.54|134.93|134.53|134.95|134.55|134.92|134.52|7
1733615140000|2024-12-07 23:45:40|134.94|134.54|135.05|134.65|135.05|134.65|134.94|134.54|12
1733615150000|2024-12-07 23:45:50|135.06|134.66|135.09|134.69|135.1|134.7|135.05|134.65|10
1733615160000|2024-12-07 23:46:00|135.06|134.66|135.14|134.74|135.15|134.75|135.03|134.63|23
1733615170000|2024-12-07 23:46:10|135.15|134.75|135.23|134.83|135.23|134.83|135.14|134.74|16
1733615180000|2024-12-07 23:46:20|135.22|134.82|135.35|134.95|135.35|134.95|135.22|134.82|9
1733615190000|2024-12-07 23:46:30|135.38|134.98|135.47|135.07|135.47|135.07|135.38|134.98|14
1733615200000|2024-12-07 23:46:40|135.49|135.09|135.51|135.11|135.51|135.11|135.48|135.08|5
1733615210000|2024-12-07 23:46:50|135.5|135.1|135.63|135.23|135.63|135.23|135.5|135.1|14
1733615220000|2024-12-07 23:47:00|135.61|135.21|135.61|135.21|135.64|135.24|135.6|135.2|7
1733615230000|2024-12-07 23:47:10|135.6|135.2|135.53|135.13|135.6|135.2|135.53|135.13|6
1733615240000|2024-12-07 23:47:20|135.51|135.11|135.52|135.12|135.52|135.12|135.5|135.1|6
1733615250000|2024-12-07 23:47:30|135.51|135.11|135.45|135.05|135.52|135.12|135.45|135.05|16
1733615260000|2024-12-07 23:47:40|135.44|135.04|135.22|134.82|135.44|135.04|135.22|134.82|20
1733615270000|2024-12-07 23:47:50|135.21|134.81|135.05|134.65|135.22|134.82|135.05|134.65|18
1733615280000|2024-12-07 23:48:00|135.03|134.63|135.22|134.82|135.23|134.83|135.03|134.63|23
1733615290000|2024-12-07 23:48:10|135.21|134.81|135.08|134.68|135.26|134.86|135.08|134.68|22
1733615300000|2024-12-07 23:48:20|135.09|134.69|135.11|134.71|135.11|134.71|135.05|134.65|15
1733615310000|2024-12-07 23:48:30|135.12|134.72|135.11|134.71|135.12|134.72|135.11|134.71|4
1733615320000|2024-12-07 23:48:40|135.1|134.7|135.24|134.84|135.24|134.84|135.09|134.69|14
1733615330000|2024-12-07 23:48:50|135.25|134.85|135.32|134.92|135.36|134.96|135.25|134.85|15
1733615340000|2024-12-07 23:49:00|135.31|134.91|135.39|134.99|135.39|134.99|135.27|134.87|16
1733615350000|2024-12-07 23:49:10|135.38|134.98|135.33|134.93|135.38|134.98|135.32|134.92|16
1733615360000|2024-12-07 23:49:20|135.34|134.94|135.34|134.94|135.34|134.94|135.34|134.94|1
1733615370000|2024-12-07 23:49:30|135.32|134.92|135.23|134.83|135.32|134.92|135.21|134.81|9
1733615380000|2024-12-07 23:49:40|135.24|134.84|135.25|134.85|135.26|134.86|135.24|134.84|6
1733615390000|2024-12-07 23:49:50|135.26|134.86|135.24|134.84|135.26|134.86|135.24|134.84|4
1733615400000|2024-12-07 23:50:00|135.25|134.85|135.25|134.85|135.32|134.92|135.24|134.84|12
1733615410000|2024-12-07 23:50:10|135.24|134.84|135.16|134.76|135.24|134.84|135.16|134.76|4
1733615420000|2024-12-07 23:50:20|135.17|134.77|135.15|134.75|135.17|134.77|135.15|134.75|3
1733615430000|2024-12-07 23:50:30|135.14|134.74|135.05|134.65|135.14|134.74|135.04|134.64|10
1733615440000|2024-12-07 23:50:40|135.04|134.64|135.04|134.64|135.05|134.65|135.02|134.62|9
1733615450000|2024-12-07 23:50:50|135.03|134.63|135.03|134.63|135.03|134.63|135.03|134.63|1
1733615460000|2024-12-07 23:51:00|135.02|134.62|134.88|134.48|135.02|134.62|134.88|134.48|8
1733615470000|2024-12-07 23:51:10|134.86|134.46|134.86|134.46|134.86|134.46|134.86|134.46|1
1733615480000|2024-12-07 23:51:20|134.84|134.44|134.88|134.48|134.89|134.49|134.77|134.37|12
1733615490000|2024-12-07 23:51:30|134.87|134.47|134.87|134.47|134.89|134.49|134.87|134.47|11
1733615500000|2024-12-07 23:51:40|134.86|134.46|134.78|134.38|134.86|134.46|134.78|134.38|11
1733615510000|2024-12-07 23:51:50|134.79|134.39|134.82|134.42|134.83|134.43|134.79|134.39|7
1733615520000|2024-12-07 23:52:00|134.85|134.45|134.88|134.48|134.88|134.48|134.85|134.45|3
1733615530000|2024-12-07 23:52:10|134.87|134.47|134.88|134.48|134.88|134.48|134.87|134.47|2
1733615540000|2024-12-07 23:52:20|134.87|134.47|134.82|134.42|134.87|134.47|134.8|134.4|8
1733615550000|2024-12-07 23:52:30|134.83|134.43|134.84|134.44|134.84|134.44|134.83|134.43|2
1733615560000|2024-12-07 23:52:40|134.86|134.46|134.91|134.51|134.92|134.52|134.85|134.45|10
1733615570000|2024-12-07 23:52:50|134.92|134.52|135.05|134.65|135.13|134.73|134.92|134.52|16
1733615580000|2024-12-07 23:53:00|135.06|134.66|135.01|134.61|135.08|134.68|135.01|134.61|13
1733615590000|2024-12-07 23:53:10|134.99|134.59|134.84|134.44|134.99|134.59|134.82|134.42|12
1733615600000|2024-12-07 23:53:20|134.83|134.43|134.76|134.36|134.84|134.44|134.75|134.35|12
1733615610000|2024-12-07 23:53:30|134.77|134.37|134.76|134.36|134.77|134.37|134.75|134.35|4
1733615620000|2024-12-07 23:53:40|134.75|134.35|134.75|134.35|134.76|134.36|134.73|134.33|16
1733615630000|2024-12-07 23:53:50|134.74|134.34|134.77|134.37|134.78|134.38|134.74|134.34|10
1733615640000|2024-12-07 23:54:00|134.76|134.36|134.76|134.36|134.76|134.36|134.75|134.35|3
1733615650000|2024-12-07 23:54:10|134.75|134.35|134.73|134.33|134.75|134.35|134.73|134.33|3
1733615660000|2024-12-07 23:54:20|134.72|134.32|134.66|134.26|134.73|134.33|134.66|134.26|8
1733615670000|2024-12-07 23:54:30|134.65|134.25|134.65|134.25|134.65|134.25|134.63|134.23|4
1733615680000|2024-12-07 23:54:40|134.66|134.26|134.68|134.28|134.69|134.29|134.66|134.26|5
1733615690000|2024-12-07 23:54:50|134.69|134.29|134.73|134.33|134.75|134.35|134.69|134.29|9
1733615700000|2024-12-07 23:55:00|134.74|134.34|134.71|134.31|134.74|134.34|134.7|134.3|12
1733615710000|2024-12-07 23:55:10|134.68|134.28|134.46|134.06|134.68|134.28|134.44|134.04|17
1733615720000|2024-12-07 23:55:20|134.47|134.07|134.55|134.15|134.57|134.17|134.47|134.07|9
1733615730000|2024-12-07 23:55:30|134.56|134.16|134.54|134.14|134.61|134.21|134.53|134.13|14
1733615740000|2024-12-07 23:55:40|134.53|134.13|134.44|134.04|134.54|134.14|134.42|134.02|17
1733615750000|2024-12-07 23:55:50|134.45|134.05|134.42|134.02|134.45|134.05|134.42|134.02|7
1733615760000|2024-12-07 23:56:00|134.43|134.03|134.38|133.98|134.43|134.03|134.38|133.98|10
1733615770000|2024-12-07 23:56:10|134.39|133.99|134.39|133.99|134.39|133.99|134.38|133.98|3
1733615780000|2024-12-07 23:56:20|134.38|133.98|134.35|133.95|134.38|133.98|134.33|133.93|8
1733615790000|2024-12-07 23:56:30|134.34|133.94|134.35|133.95|134.36|133.96|134.32|133.92|13
1733615800000|2024-12-07 23:56:40|134.34|133.94|134.37|133.97|134.37|133.97|134.33|133.93|8
1733615810000|2024-12-07 23:56:50|134.36|133.96|134.36|133.96|134.41|134.01|134.34|133.94|12
1733615820000|2024-12-07 23:57:00|134.37|133.97|134.42|134.02|134.42|134.02|134.33|133.93|18
1733615830000|2024-12-07 23:57:10|134.41|134.01|134.35|133.95|134.41|134.01|134.35|133.95|12
1733615840000|2024-12-07 23:57:20|134.36|133.96|134.35|133.95|134.36|133.96|134.3|133.9|8
1733615850000|2024-12-07 23:57:30|134.34|133.94|134.35|133.95|134.35|133.95|134.33|133.93|6
1733615860000|2024-12-07 23:57:40|134.36|133.96|134.41|134.01|134.41|134.01|134.36|133.96|7
1733615870000|2024-12-07 23:57:50|134.4|134|134.39|133.99|134.41|134.01|134.39|133.99|5
1733615880000|2024-12-07 23:58:00|134.4|134|134.31|133.91|134.4|134|134.31|133.91|9
1733615890000|2024-12-07 23:58:10|134.32|133.92|134.37|133.97|134.37|133.97|134.31|133.91|13
1733615900000|2024-12-07 23:58:20|134.36|133.96|134.41|134.01|134.42|134.02|134.36|133.96|9
1733615910000|2024-12-07 23:58:30|134.44|134.04|134.44|134.04|134.44|134.04|134.42|134.02|4
1733615920000|2024-12-07 23:58:40|134.45|134.05|134.46|134.06|134.47|134.07|134.45|134.05|4
1733615930000|2024-12-07 23:58:50|134.47|134.07|134.5|134.1|134.53|134.13|134.44|134.04|11
1733615940000|2024-12-07 23:59:00|134.49|134.09|134.41|134.01|134.52|134.12|134.4|134|18
1733615950000|2024-12-07 23:59:10|134.49|134.09|134.76|134.36|134.76|134.36|134.49|134.09|16
1733615960000|2024-12-07 23:59:20|134.75|134.35|134.68|134.28|134.75|134.35|134.67|134.27|9
1733615970000|2024-12-07 23:59:30|134.66|134.26|134.62|134.22|134.67|134.27|134.62|134.22|12
1733615980000|2024-12-07 23:59:40|134.61|134.21|134.65|134.25|134.65|134.25|134.61|134.21|10
1733615990000|2024-12-07 23:59:50|134.66|134.26|134.66|134.26|134.66|134.26|134.65|134.25|7
1733616000000|2024-12-08 00:00:00|134.67|134.27|134.66|134.26|134.73|134.33|134.66|134.26|12
1733616010000|2024-12-08 00:00:10|134.64|134.24|134.54|134.14|134.64|134.24|134.52|134.12|18
1733616020000|2024-12-08 00:00:20|134.53|134.13|134.23|133.83|134.54|134.14|134.21|133.81|20
1733616030000|2024-12-08 00:00:30|134.22|133.82|134.17|133.77|134.29|133.89|134.17|133.77|14
1733616040000|2024-12-08 00:00:40|134.18|133.78|134.17|133.77|134.18|133.78|134.17|133.77|10
1733616050000|2024-12-08 00:00:50|134.2|133.8|134.13|133.73|134.23|133.83|134.12|133.72|13
1733616060000|2024-12-08 00:01:00|134.12|133.72|133.79|133.39|134.12|133.72|133.79|133.39|18
1733616070000|2024-12-08 00:01:10|133.8|133.4|133.59|133.19|133.81|133.41|133.58|133.18|18
1733616080000|2024-12-08 00:01:20|133.6|133.2|133.61|133.21|133.72|133.32|133.6|133.2|15
1733616090000|2024-12-08 00:01:30|133.59|133.19|133.54|133.14|133.6|133.2|133.49|133.09|17
1733616100000|2024-12-08 00:01:40|133.53|133.13|133.36|132.96|133.53|133.13|133.29|132.89|14
1733616110000|2024-12-08 00:01:50|133.37|132.97|133.23|132.83|133.37|132.97|133.22|132.82|14
1733616120000|2024-12-08 00:02:00|133.22|132.82|133.11|132.71|133.23|132.83|133.1|132.7|21
1733616130000|2024-12-08 00:02:10|133.09|132.69|132.99|132.59|133.09|132.69|132.99|132.59|18
1733616140000|2024-12-08 00:02:20|132.96|132.56|133.01|132.61|133.02|132.62|132.94|132.54|19
1733616150000|2024-12-08 00:02:30|133.04|132.64|133.23|132.83|133.25|132.85|133.04|132.64|18
1733616160000|2024-12-08 00:02:40|133.24|132.84|133.3|132.9|133.3|132.9|133.22|132.82|21
1733616170000|2024-12-08 00:02:50|133.35|132.95|133.34|132.94|133.42|133.02|133.3|132.9|21
1733616180000|2024-12-08 00:03:00|133.4|133|133.52|133.12|133.55|133.15|133.4|133|16
1733616190000|2024-12-08 00:03:10|133.53|133.13|133.45|133.05|133.54|133.14|133.42|133.02|16
1733616200000|2024-12-08 00:03:20|133.44|133.04|133.45|133.05|133.47|133.07|133.37|132.97|12
1733616210000|2024-12-08 00:03:30|133.46|133.06|133.53|133.13|133.54|133.14|133.46|133.06|15
1733616220000|2024-12-08 00:03:40|133.54|133.14|133.78|133.38|133.81|133.41|133.54|133.14|18
1733616230000|2024-12-08 00:03:50|133.76|133.36|133.72|133.32|133.76|133.36|133.71|133.31|12
1733616240000|2024-12-08 00:04:00|133.7|133.3|133.73|133.33|133.73|133.33|133.7|133.3|12
1733616250000|2024-12-08 00:04:10|133.74|133.34|133.73|133.33|133.74|133.34|133.72|133.32|5
1733616260000|2024-12-08 00:04:20|133.72|133.32|133.83|133.43|133.86|133.46|133.72|133.32|12
1733616270000|2024-12-08 00:04:30|133.85|133.45|133.89|133.49|133.89|133.49|133.85|133.45|9
1733616280000|2024-12-08 00:04:40|133.9|133.5|133.84|133.44|133.9|133.5|133.76|133.36|13
1733616290000|2024-12-08 00:04:50|133.85|133.45|133.72|133.32|133.85|133.45|133.72|133.32|6
1733616300000|2024-12-08 00:05:00|133.7|133.3|133.38|132.98|133.7|133.3|133.37|132.97|19
1733616310000|2024-12-08 00:05:10|133.39|132.99|133.32|132.92|133.39|132.99|133.15|132.75|26
1733616320000|2024-12-08 00:05:20|133.33|132.93|133.3|132.9|133.39|132.99|133.19|132.79|22
1733616330000|2024-12-08 00:05:30|133.29|132.89|133.5|133.1|133.51|133.11|133.29|132.89|24
1733616340000|2024-12-08 00:05:40|133.51|133.11|133.49|133.09|133.74|133.34|133.46|133.06|24
1733616350000|2024-12-08 00:05:50|133.5|133.1|133.75|133.35|133.76|133.36|133.5|133.1|18
1733616360000|2024-12-08 00:06:00|133.76|133.36|133.75|133.35|133.77|133.37|133.63|133.23|18
1733616370000|2024-12-08 00:06:10|133.74|133.34|133.74|133.34|133.75|133.35|133.64|133.24|18
1733616380000|2024-12-08 00:06:20|133.72|133.32|133.8|133.4|133.8|133.4|133.64|133.24|21
1733616390000|2024-12-08 00:06:30|133.81|133.41|133.88|133.48|133.89|133.49|133.81|133.41|18
1733616400000|2024-12-08 00:06:40|133.87|133.47|133.74|133.34|133.88|133.48|133.71|133.31|18
1733616410000|2024-12-08 00:06:50|133.73|133.33|133.63|133.23|133.73|133.33|133.56|133.16|25
1733616420000|2024-12-08 00:07:00|133.61|133.21|133.76|133.36|133.76|133.36|133.55|133.15|27
1733616430000|2024-12-08 00:07:10|133.77|133.37|133.73|133.33|133.77|133.37|133.61|133.21|22
1733616440000|2024-12-08 00:07:20|133.72|133.32|133.66|133.26|133.72|133.32|133.66|133.26|22
1733616450000|2024-12-08 00:07:30|133.67|133.27|133.6|133.2|133.69|133.29|133.59|133.19|22
1733616460000|2024-12-08 00:07:40|133.59|133.19|133.49|133.09|133.59|133.19|133.41|133.01|19
1733616470000|2024-12-08 00:07:50|133.5|133.1|133.62|133.22|133.68|133.28|133.49|133.09|22
1733616480000|2024-12-08 00:08:00|133.65|133.25|133.6|133.2|133.7|133.3|133.6|133.2|29
1733616490000|2024-12-08 00:08:10|133.57|133.17|133.46|133.06|133.57|133.17|133.46|133.06|27
1733616500000|2024-12-08 00:08:20|133.45|133.05|133.24|132.84|133.45|133.05|133.24|132.84|24
1733616510000|2024-12-08 00:08:30|133.23|132.83|133.37|132.97|133.43|133.03|133.21|132.81|23
1733616520000|2024-12-08 00:08:40|133.33|132.93|133.47|133.07|133.48|133.08|133.31|132.91|22
1733616530000|2024-12-08 00:08:50|133.48|133.08|133.42|133.02|133.48|133.08|133.32|132.92|22
1733616540000|2024-12-08 00:09:00|133.41|133.01|133.73|133.33|133.73|133.33|133.4|133|27
1733616550000|2024-12-08 00:09:10|133.76|133.36|133.64|133.24|133.89|133.49|133.64|133.24|28
1733616560000|2024-12-08 00:09:20|133.63|133.23|133.53|133.13|133.64|133.24|133.49|133.09|21
1733616570000|2024-12-08 00:09:30|133.54|133.14|133.63|133.23|133.63|133.23|133.54|133.14|23
1733616580000|2024-12-08 00:09:40|133.62|133.22|133.63|133.23|133.64|133.24|133.61|133.21|12
1733616590000|2024-12-08 00:09:50|133.64|133.24|133.48|133.08|133.64|133.24|133.48|133.08|15
1733616600000|2024-12-08 00:10:00|133.47|133.07|133.39|132.99|133.5|133.1|133.37|132.97|23
1733616610000|2024-12-08 00:10:10|133.4|133|133.16|132.76|133.4|133|133.16|132.76|19
1733616620000|2024-12-08 00:10:20|133.14|132.74|133.01|132.61|133.14|132.74|133|132.6|19
1733616630000|2024-12-08 00:10:30|133.02|132.62|133.07|132.67|133.11|132.71|133.01|132.61|29
1733616640000|2024-12-08 00:10:40|133.08|132.68|133.12|132.72|133.2|132.8|133.08|132.68|24
1733616650000|2024-12-08 00:10:50|133.11|132.71|133.29|132.89|133.35|132.95|133.08|132.68|26
1733616660000|2024-12-08 00:11:00|133.3|132.9|133.46|133.06|133.47|133.07|133.22|132.82|25
1733616670000|2024-12-08 00:11:10|133.44|133.04|133.73|133.33|133.75|133.35|133.42|133.02|31
1733616680000|2024-12-08 00:11:20|133.74|133.34|133.79|133.39|133.83|133.43|133.7|133.3|24
1733616690000|2024-12-08 00:11:30|133.8|133.4|133.83|133.43|133.85|133.45|133.74|133.34|16
1733616700000|2024-12-08 00:11:40|133.84|133.44|133.62|133.22|133.86|133.46|133.62|133.22|29
1733616710000|2024-12-08 00:11:50|133.63|133.23|133.47|133.07|133.68|133.28|133.47|133.07|26
1733616720000|2024-12-08 00:12:00|133.48|133.08|133.43|133.03|133.51|133.11|133.38|132.98|28
1733616730000|2024-12-08 00:12:10|133.42|133.02|133.53|133.13|133.55|133.15|133.42|133.02|25
1733616740000|2024-12-08 00:12:20|133.54|133.14|133.67|133.27|133.71|133.31|133.53|133.13|22
1733616750000|2024-12-08 00:12:30|133.68|133.28|133.74|133.34|133.75|133.35|133.63|133.23|19
1733616760000|2024-12-08 00:12:40|133.72|133.32|133.8|133.4|133.85|133.45|133.71|133.31|23
1733616770000|2024-12-08 00:12:50|133.79|133.39|133.68|133.28|133.79|133.39|133.63|133.23|16
1733616780000|2024-12-08 00:13:00|133.69|133.29|133.61|133.21|133.69|133.29|133.58|133.18|23
1733616790000|2024-12-08 00:13:10|133.6|133.2|133.35|132.95|133.6|133.2|133.35|132.95|17
1733616800000|2024-12-08 00:13:20|133.33|132.93|133.52|133.12|133.57|133.17|133.3|132.9|26
1733616810000|2024-12-08 00:13:30|133.54|133.14|133.39|132.99|133.56|133.16|133.39|132.99|23
1733616820000|2024-12-08 00:13:40|133.38|132.98|133.41|133.01|133.46|133.06|133.32|132.92|25
1733616830000|2024-12-08 00:13:50|133.42|133.02|133.29|132.89|133.46|133.06|133.29|132.89|23
1733616840000|2024-12-08 00:14:00|133.31|132.91|133.25|132.85|133.34|132.94|133.22|132.82|16
1733616850000|2024-12-08 00:14:10|133.26|132.86|133.51|133.11|133.51|133.11|133.25|132.85|19
1733616860000|2024-12-08 00:14:20|133.5|133.1|133.45|133.05|133.58|133.18|133.42|133.02|25
1733616870000|2024-12-08 00:14:30|133.44|133.04|133.39|132.99|133.44|133.04|133.39|132.99|19
1733616880000|2024-12-08 00:14:40|133.38|132.98|133.41|133.01|133.43|133.03|133.35|132.95|26
1733616890000|2024-12-08 00:14:50|133.39|132.99|133.19|132.79|133.4|133|133.18|132.78|18
1733616900000|2024-12-08 00:15:00|133.2|132.8|133.32|132.92|133.32|132.92|133.15|132.75|22
1733616910000|2024-12-08 00:15:10|133.3|132.9|133.52|133.12|133.54|133.14|133.28|132.88|25
1733616920000|2024-12-08 00:15:20|133.51|133.11|133.42|133.02|133.52|133.12|133.38|132.98|26
1733616930000|2024-12-08 00:15:30|133.44|133.04|133.4|133|133.44|133.04|133.36|132.96|23
1733616940000|2024-12-08 00:15:40|133.39|132.99|133.25|132.85|133.43|133.03|133.25|132.85|19
1733616950000|2024-12-08 00:15:50|133.23|132.83|133.29|132.89|133.32|132.92|133.21|132.81|21
1733616960000|2024-12-08 00:16:00|133.3|132.9|133.41|133.01|133.41|133.01|133.27|132.87|24
1733616970000|2024-12-08 00:16:10|133.42|133.02|133.34|132.94|133.44|133.04|133.25|132.85|23
1733616980000|2024-12-08 00:16:20|133.33|132.93|133.44|133.04|133.46|133.06|133.29|132.89|23
1733616990000|2024-12-08 00:16:30|133.41|133.01|133.4|133|133.43|133.03|133.38|132.98|23
1733617000000|2024-12-08 00:16:40|133.41|133.01|133.49|133.09|133.57|133.17|133.41|133.01|22
1733617010000|2024-12-08 00:16:50|133.51|133.11|133.54|133.14|133.61|133.21|133.5|133.1|19
1733617020000|2024-12-08 00:17:00|133.57|133.17|133.6|133.2|133.65|133.25|133.57|133.17|21
1733617030000|2024-12-08 00:17:10|133.59|133.19|133.22|132.82|133.59|133.19|133.22|132.82|28
1733617040000|2024-12-08 00:17:20|133.21|132.81|133.18|132.78|133.22|132.82|133.18|132.78|20
1733617050000|2024-12-08 00:17:30|133.16|132.76|132.98|132.58|133.16|132.76|132.98|132.58|19
1733617060000|2024-12-08 00:17:40|132.96|132.56|132.91|132.51|132.98|132.58|132.85|132.45|23
1733617070000|2024-12-08 00:17:50|132.93|132.53|133|132.6|133|132.6|132.89|132.49|23
1733617080000|2024-12-08 00:18:00|133.01|132.61|133.02|132.62|133.13|132.73|132.98|132.58|27
1733617090000|2024-12-08 00:18:10|133.01|132.61|132.94|132.54|133.01|132.61|132.77|132.37|26
1733617100000|2024-12-08 00:18:20|132.95|132.55|132.89|132.49|133.03|132.63|132.86|132.46|21
1733617110000|2024-12-08 00:18:30|132.91|132.51|132.83|132.43|132.93|132.53|132.83|132.43|18
1733617120000|2024-12-08 00:18:40|132.82|132.42|132.76|132.36|132.82|132.42|132.76|132.36|18
1733617130000|2024-12-08 00:18:50|132.74|132.34|132.92|132.52|132.92|132.52|132.73|132.33|20
1733617140000|2024-12-08 00:19:00|132.93|132.53|132.84|132.44|132.93|132.53|132.84|132.44|20
1733617150000|2024-12-08 00:19:10|132.81|132.41|132.73|132.33|132.81|132.41|132.72|132.32|10
1733617160000|2024-12-08 00:19:20|132.76|132.36|132.93|132.53|132.93|132.53|132.75|132.35|20
1733617170000|2024-12-08 00:19:30|132.94|132.54|132.85|132.45|132.94|132.54|132.78|132.38|15
1733617180000|2024-12-08 00:19:40|132.86|132.46|132.84|132.44|132.86|132.46|132.82|132.42|14
1733617190000|2024-12-08 00:19:50|132.85|132.45|132.7|132.3|132.85|132.45|132.7|132.3|13
1733617200000|2024-12-08 00:20:00|132.71|132.31|132.73|132.33|132.73|132.33|132.7|132.3|12
1733617210000|2024-12-08 00:20:10|132.75|132.35|132.85|132.45|132.85|132.45|132.71|132.31|21
1733617220000|2024-12-08 00:20:20|132.88|132.48|132.99|132.59|132.99|132.59|132.84|132.44|23
1733617230000|2024-12-08 00:20:30|133.01|132.61|133.02|132.62|133.07|132.67|132.97|132.57|22
1733617240000|2024-12-08 00:20:40|133.01|132.61|133.11|132.71|133.11|132.71|133.01|132.61|16
1733617250000|2024-12-08 00:20:50|133.13|132.73|133.23|132.83|133.23|132.83|133.13|132.73|21
1733617260000|2024-12-08 00:21:00|133.21|132.81|133.14|132.74|133.25|132.85|133.13|132.73|17
1733617270000|2024-12-08 00:21:10|133.13|132.73|133.12|132.72|133.17|132.77|133.07|132.67|20
1733617280000|2024-12-08 00:21:20|133.13|132.73|133.07|132.67|133.19|132.79|133.05|132.65|25
1733617290000|2024-12-08 00:21:30|133.06|132.66|132.95|132.55|133.06|132.66|132.92|132.52|18
1733617300000|2024-12-08 00:21:40|132.96|132.56|132.96|132.56|133.01|132.61|132.93|132.53|23
1733617310000|2024-12-08 00:21:50|132.97|132.57|133.07|132.67|133.14|132.74|132.97|132.57|21
1733617320000|2024-12-08 00:22:00|133.08|132.68|133.04|132.64|133.11|132.71|133.02|132.62|22
1733617330000|2024-12-08 00:22:10|133.06|132.66|133.22|132.82|133.25|132.85|133.06|132.66|23
1733617340000|2024-12-08 00:22:20|133.23|132.83|133.23|132.83|133.25|132.85|133.18|132.78|16
1733617350000|2024-12-08 00:22:30|133.22|132.82|133.23|132.83|133.23|132.83|133.19|132.79|8
1733617360000|2024-12-08 00:22:40|133.22|132.82|133.23|132.83|133.23|132.83|133.18|132.78|16
1733617370000|2024-12-08 00:22:50|133.25|132.85|133.45|133.05|133.5|133.1|133.25|132.85|18
1733617380000|2024-12-08 00:23:00|133.46|133.06|133.33|132.93|133.5|133.1|133.27|132.87|21
1733617390000|2024-12-08 00:23:10|133.32|132.92|133.4|133|133.43|133.03|133.32|132.92|21
1733617400000|2024-12-08 00:23:20|133.41|133.01|133.42|133.02|133.49|133.09|133.41|133.01|17
1733617410000|2024-12-08 00:23:30|133.43|133.03|133.61|133.21|133.61|133.21|133.42|133.02|16
1733617420000|2024-12-08 00:23:40|133.62|133.22|133.61|133.21|133.71|133.31|133.6|133.2|16
1733617430000|2024-12-08 00:23:50|133.62|133.22|133.41|133.01|133.63|133.23|133.4|133|21
1733617440000|2024-12-08 00:24:00|133.4|133|133.52|133.12|133.52|133.12|133.4|133|25
1733617450000|2024-12-08 00:24:10|133.51|133.11|133.45|133.05|133.52|133.12|133.44|133.04|18
1733617460000|2024-12-08 00:24:20|133.46|133.06|133.56|133.16|133.56|133.16|133.46|133.06|21
1733617470000|2024-12-08 00:24:30|133.55|133.15|133.6|133.2|133.66|133.26|133.55|133.15|16
1733617480000|2024-12-08 00:24:40|133.61|133.21|133.65|133.25|133.69|133.29|133.61|133.21|16
1733617490000|2024-12-08 00:24:50|133.64|133.24|133.69|133.29|133.71|133.31|133.64|133.24|21
1733617500000|2024-12-08 00:25:00|133.7|133.3|133.76|133.36|133.78|133.38|133.68|133.28|24
1733617510000|2024-12-08 00:25:10|133.78|133.38|133.93|133.53|133.93|133.53|133.78|133.38|23
1733617520000|2024-12-08 00:25:20|133.92|133.52|134.01|133.61|134.04|133.64|133.91|133.51|20
1733617530000|2024-12-08 00:25:30|134|133.6|134.01|133.61|134.07|133.67|133.98|133.58|20
1733617540000|2024-12-08 00:25:40|134.02|133.62|134.11|133.71|134.11|133.71|134.01|133.61|12
1733617550000|2024-12-08 00:25:50|134.12|133.72|134.05|133.65|134.12|133.72|134.05|133.65|10
1733617560000|2024-12-08 00:26:00|134.04|133.64|134.06|133.66|134.09|133.69|134.02|133.62|15
1733617570000|2024-12-08 00:26:10|134.05|133.65|134.03|133.63|134.07|133.67|134|133.6|25
1733617580000|2024-12-08 00:26:20|134.06|133.66|134.26|133.86|134.3|133.9|134.06|133.66|20
1733617590000|2024-12-08 00:26:30|134.27|133.87|134.32|133.92|134.34|133.94|134.26|133.86|9
1733617600000|2024-12-08 00:26:40|134.33|133.93|134.47|134.07|134.49|134.09|134.32|133.92|19
1733617610000|2024-12-08 00:26:50|134.49|134.09|134.62|134.22|134.64|134.24|134.49|134.09|14
1733617620000|2024-12-08 00:27:00|134.63|134.23|134.57|134.17|134.66|134.26|134.55|134.15|16
1733617630000|2024-12-08 00:27:10|134.58|134.18|134.66|134.26|134.69|134.29|134.58|134.18|17
1733617640000|2024-12-08 00:27:20|134.61|134.21|134.63|134.23|134.63|134.23|134.53|134.13|15
1733617650000|2024-12-08 00:27:30|134.64|134.24|134.75|134.35|134.77|134.37|134.63|134.23|15
1733617660000|2024-12-08 00:27:40|134.74|134.34|134.63|134.23|134.74|134.34|134.62|134.22|18
1733617670000|2024-12-08 00:27:50|134.62|134.22|134.32|133.92|134.62|134.22|134.32|133.92|16
1733617680000|2024-12-08 00:28:00|134.33|133.93|134.27|133.87|134.41|134.01|134.22|133.82|23
1733617690000|2024-12-08 00:28:10|134.26|133.86|134.14|133.74|134.26|133.86|134.14|133.74|20
1733617700000|2024-12-08 00:28:20|134.15|133.75|134.15|133.75|134.18|133.78|134.07|133.67|16
1733617710000|2024-12-08 00:28:30|134.13|133.73|134.12|133.72|134.22|133.82|134.12|133.72|15
1733617720000|2024-12-08 00:28:40|134.13|133.73|134.01|133.61|134.15|133.75|134.01|133.61|17
1733617730000|2024-12-08 00:28:50|134|133.6|133.73|133.33|134|133.6|133.73|133.33|18
1733617740000|2024-12-08 00:29:00|133.71|133.31|133.68|133.28|133.72|133.32|133.6|133.2|27
1733617750000|2024-12-08 00:29:10|133.71|133.31|133.92|133.52|133.92|133.52|133.71|133.31|17
1733617760000|2024-12-08 00:29:20|133.9|133.5|133.93|133.53|134.04|133.64|133.9|133.5|24
1733617770000|2024-12-08 00:29:30|133.92|133.52|134.05|133.65|134.07|133.67|133.9|133.5|19
1733617780000|2024-12-08 00:29:40|134.04|133.64|133.83|133.43|134.04|133.64|133.83|133.43|23
1733617790000|2024-12-08 00:29:50|133.84|133.44|133.86|133.46|133.87|133.47|133.83|133.43|11
1733617800000|2024-12-08 00:30:00|133.88|133.48|133.99|133.59|134.05|133.65|133.88|133.48|27
1733617810000|2024-12-08 00:30:10|133.98|133.58|133.94|133.54|134.01|133.61|133.93|133.53|23
1733617820000|2024-12-08 00:30:20|133.96|133.56|133.82|133.42|133.96|133.56|133.81|133.41|19
1733617830000|2024-12-08 00:30:30|133.83|133.43|133.65|133.25|133.87|133.47|133.62|133.22|24
1733617840000|2024-12-08 00:30:40|133.67|133.27|134.05|133.65|134.1|133.7|133.67|133.27|21
1733617850000|2024-12-08 00:30:50|134.06|133.66|134.1|133.7|134.11|133.71|134.05|133.65|17
1733617860000|2024-12-08 00:31:00|134.08|133.68|133.8|133.4|134.1|133.7|133.78|133.38|27
1733617870000|2024-12-08 00:31:10|133.78|133.38|133.89|133.49|133.89|133.49|133.73|133.33|20
1733617880000|2024-12-08 00:31:20|133.92|133.52|134.01|133.61|134.03|133.63|133.88|133.48|21
1733617890000|2024-12-08 00:31:30|134.03|133.63|133.97|133.57|134.03|133.63|133.93|133.53|16
1733617900000|2024-12-08 00:31:40|133.96|133.56|134.03|133.63|134.05|133.65|133.94|133.54|20
1733617910000|2024-12-08 00:31:50|134.01|133.61|134.17|133.77|134.17|133.77|134.01|133.61|20
1733617920000|2024-12-08 00:32:00|134.19|133.79|134.07|133.67|134.37|133.97|134.07|133.67|25
1733617930000|2024-12-08 00:32:10|134.04|133.64|134.02|133.62|134.04|133.64|134|133.6|20
1733617940000|2024-12-08 00:32:20|134.01|133.61|134.12|133.72|134.13|133.73|133.93|133.53|19
1733617950000|2024-12-08 00:32:30|134.13|133.73|134.18|133.78|134.2|133.8|134.09|133.69|23
1733617960000|2024-12-08 00:32:40|134.19|133.79|134.15|133.75|134.25|133.85|134.09|133.69|22
1733617970000|2024-12-08 00:32:50|134.2|133.8|134.11|133.71|134.2|133.8|134.1|133.7|13
1733617980000|2024-12-08 00:33:00|134.09|133.69|134.11|133.71|134.16|133.76|134.09|133.69|18
1733617990000|2024-12-08 00:33:10|134.12|133.72|134.06|133.66|134.12|133.72|134.01|133.61|23
1733618000000|2024-12-08 00:33:20|134.03|133.63|134.05|133.65|134.12|133.72|134.02|133.62|16
1733618010000|2024-12-08 00:33:30|134.06|133.66|134.12|133.72|134.14|133.74|134.05|133.65|28
1733618020000|2024-12-08 00:33:40|134.14|133.74|134.11|133.71|134.2|133.8|134.11|133.71|23
1733618030000|2024-12-08 00:33:50|134.1|133.7|134.24|133.84|134.25|133.85|134.09|133.69|17
1733618040000|2024-12-08 00:34:00|134.2|133.8|134.17|133.77|134.2|133.8|134.14|133.74|25
1733618050000|2024-12-08 00:34:10|134.15|133.75|134.13|133.73|134.21|133.81|134.1|133.7|18
1733618060000|2024-12-08 00:34:20|134.12|133.72|134.33|133.93|134.33|133.93|134.11|133.71|27
1733618070000|2024-12-08 00:34:30|134.34|133.94|134.3|133.9|134.38|133.98|134.28|133.88|24
1733618080000|2024-12-08 00:34:40|134.31|133.91|134.25|133.85|134.32|133.92|134.24|133.84|18
1733618090000|2024-12-08 00:34:50|134.24|133.84|134.22|133.82|134.25|133.85|134.2|133.8|12
1733618100000|2024-12-08 00:35:00|134.23|133.83|134.1|133.7|134.23|133.83|134.03|133.63|21
1733618110000|2024-12-08 00:35:10|134.09|133.69|134.16|133.76|134.16|133.76|134.03|133.63|28
1733618120000|2024-12-08 00:35:20|134.19|133.79|134.2|133.8|134.22|133.82|134.18|133.78|22
1733618130000|2024-12-08 00:35:30|134.17|133.77|134.16|133.76|134.2|133.8|134.13|133.73|27
1733618140000|2024-12-08 00:35:40|134.15|133.75|134.04|133.64|134.16|133.76|133.96|133.56|22
1733618150000|2024-12-08 00:35:50|134.05|133.65|134.06|133.66|134.1|133.7|134.04|133.64|20
1733618160000|2024-12-08 00:36:00|134.07|133.67|134.17|133.77|134.2|133.8|134.06|133.66|16
1733618170000|2024-12-08 00:36:10|134.19|133.79|134.31|133.91|134.31|133.91|134.19|133.79|17
1733618180000|2024-12-08 00:36:20|134.3|133.9|134.31|133.91|134.44|134.04|134.3|133.9|20
1733618190000|2024-12-08 00:36:30|134.3|133.9|134.3|133.9|134.31|133.91|134.24|133.84|19
1733618200000|2024-12-08 00:36:40|134.29|133.89|134.31|133.91|134.31|133.91|134.26|133.86|14
1733618210000|2024-12-08 00:36:50|134.3|133.9|134.29|133.89|134.33|133.93|134.26|133.86|25
1733618220000|2024-12-08 00:37:00|134.28|133.88|134.29|133.89|134.29|133.89|134.26|133.86|16
1733618230000|2024-12-08 00:37:10|134.31|133.91|134.18|133.78|134.31|133.91|134.16|133.76|25
1733618240000|2024-12-08 00:37:20|134.17|133.77|134.28|133.88|134.32|133.92|134.17|133.77|27
1733618250000|2024-12-08 00:37:30|134.27|133.87|134.24|133.84|134.27|133.87|134.17|133.77|17
1733618260000|2024-12-08 00:37:40|134.23|133.83|134.36|133.96|134.36|133.96|134.22|133.82|20
1733618270000|2024-12-08 00:37:50|134.38|133.98|134.48|134.08|134.48|134.08|134.36|133.96|20
1733618280000|2024-12-08 00:38:00|134.47|134.07|134.34|133.94|134.48|134.08|134.34|133.94|14
1733618290000|2024-12-08 00:38:10|134.33|133.93|134.39|133.99|134.4|134|134.33|133.93|20
1733618300000|2024-12-08 00:38:20|134.4|134|134.41|134.01|134.43|134.03|134.38|133.98|12
1733618310000|2024-12-08 00:38:30|134.42|134.02|134.49|134.09|134.49|134.09|134.42|134.02|19
1733618320000|2024-12-08 00:38:40|134.48|134.08|134.47|134.07|134.51|134.11|134.47|134.07|14
1733618330000|2024-12-08 00:38:50|134.48|134.08|134.43|134.03|134.5|134.1|134.43|134.03|14
1733618340000|2024-12-08 00:39:00|134.44|134.04|134.51|134.11|134.51|134.11|134.4|134|19
1733618350000|2024-12-08 00:39:10|134.53|134.13|134.56|134.16|134.56|134.16|134.53|134.13|13
1733618360000|2024-12-08 00:39:20|134.55|134.15|134.51|134.11|134.57|134.17|134.51|134.11|17
1733618370000|2024-12-08 00:39:30|134.49|134.09|134.49|134.09|134.51|134.11|134.47|134.07|9
1733618380000|2024-12-08 00:39:40|134.5|134.1|134.51|134.11|134.51|134.11|134.5|134.1|2
1733618390000|2024-12-08 00:39:50|134.53|134.13|134.56|134.16|134.56|134.16|134.53|134.13|12
1733618400000|2024-12-08 00:40:00|134.57|134.17|134.64|134.24|134.64|134.24|134.57|134.17|12
1733618410000|2024-12-08 00:40:10|134.65|134.25|134.64|134.24|134.66|134.26|134.6|134.2|15
1733618420000|2024-12-08 00:40:20|134.66|134.26|134.62|134.22|134.74|134.34|134.61|134.21|17
1733618430000|2024-12-08 00:40:30|134.63|134.23|134.65|134.25|134.65|134.25|134.62|134.22|11
1733618440000|2024-12-08 00:40:40|134.64|134.24|134.62|134.22|134.71|134.31|134.62|134.22|19
1733618450000|2024-12-08 00:40:50|134.61|134.21|134.64|134.24|134.64|134.24|134.61|134.21|18
1733618460000|2024-12-08 00:41:00|134.66|134.26|134.62|134.22|134.68|134.28|134.62|134.22|12
1733618470000|2024-12-08 00:41:10|134.64|134.24|134.64|134.24|134.71|134.31|134.62|134.22|12
1733618480000|2024-12-08 00:41:20|134.66|134.26|134.64|134.24|134.66|134.26|134.61|134.21|18
1733618490000|2024-12-08 00:41:30|134.63|134.23|134.66|134.26|134.67|134.27|134.61|134.21|16
1733618500000|2024-12-08 00:41:40|134.67|134.27|134.79|134.39|134.79|134.39|134.67|134.27|17
1733618510000|2024-12-08 00:41:50|134.76|134.36|134.85|134.45|134.88|134.48|134.76|134.36|24
1733618520000|2024-12-08 00:42:00|134.84|134.44|134.85|134.45|134.88|134.48|134.83|134.43|12
1733618530000|2024-12-08 00:42:10|134.84|134.44|134.81|134.41|134.85|134.45|134.81|134.41|10
1733618540000|2024-12-08 00:42:20|134.8|134.4|134.74|134.34|134.83|134.43|134.72|134.32|15
1733618550000|2024-12-08 00:42:30|134.75|134.35|134.66|134.26|134.75|134.35|134.64|134.24|15
1733618560000|2024-12-08 00:42:40|134.64|134.24|134.72|134.32|134.72|134.32|134.64|134.24|13
1733618570000|2024-12-08 00:42:50|134.74|134.34|134.66|134.26|134.76|134.36|134.62|134.22|12
1733618580000|2024-12-08 00:43:00|134.67|134.27|134.73|134.33|134.74|134.34|134.67|134.27|11
1733618590000|2024-12-08 00:43:10|134.74|134.34|134.64|134.24|134.74|134.34|134.62|134.22|13
1733618600000|2024-12-08 00:43:20|134.65|134.25|134.64|134.24|134.7|134.3|134.62|134.22|12
1733618610000|2024-12-08 00:43:30|134.62|134.22|134.63|134.23|134.64|134.24|134.62|134.22|8
1733618620000|2024-12-08 00:43:40|134.62|134.22|134.63|134.23|134.64|134.24|134.59|134.19|15
1733618630000|2024-12-08 00:43:50|134.62|134.22|134.68|134.28|134.7|134.3|134.59|134.19|20
1733618640000|2024-12-08 00:44:00|134.67|134.27|134.71|134.31|134.72|134.32|134.67|134.27|16
1733618650000|2024-12-08 00:44:10|134.7|134.3|134.82|134.42|134.84|134.44|134.69|134.29|17
1733618660000|2024-12-08 00:44:20|134.83|134.43|134.84|134.44|134.85|134.45|134.83|134.43|13
1733618670000|2024-12-08 00:44:30|134.85|134.45|134.85|134.45|134.85|134.45|134.76|134.36|21
1733618680000|2024-12-08 00:44:40|134.84|134.44|134.85|134.45|134.87|134.47|134.83|134.43|14
1733618690000|2024-12-08 00:44:50|134.84|134.44|134.81|134.41|134.84|134.44|134.76|134.36|14
1733618700000|2024-12-08 00:45:00|134.82|134.42|134.9|134.5|134.9|134.5|134.81|134.41|16
1733618710000|2024-12-08 00:45:10|134.91|134.51|135.02|134.62|135.02|134.62|134.91|134.51|9
1733618720000|2024-12-08 00:45:20|135.03|134.63|135.01|134.61|135.09|134.69|135.01|134.61|12
1733618730000|2024-12-08 00:45:30|135.02|134.62|135.12|134.72|135.12|134.72|135.02|134.62|7
1733618740000|2024-12-08 00:45:40|135.11|134.71|135.12|134.72|135.21|134.81|135.11|134.71|23
1733618750000|2024-12-08 00:45:50|135.08|134.68|135.02|134.62|135.12|134.72|135.01|134.61|22
1733618760000|2024-12-08 00:46:00|135.01|134.61|134.93|134.53|135.04|134.64|134.92|134.52|26
1733618770000|2024-12-08 00:46:10|134.94|134.54|134.97|134.57|134.99|134.59|134.92|134.52|26
1733618780000|2024-12-08 00:46:20|135|134.6|135.06|134.66|135.07|134.67|135|134.6|11
1733618790000|2024-12-08 00:46:30|135.07|134.67|135.12|134.72|135.12|134.72|135.03|134.63|17
1733618800000|2024-12-08 00:46:40|135.11|134.71|135.03|134.63|135.11|134.71|135.02|134.62|13
1733618810000|2024-12-08 00:46:50|134.99|134.59|134.94|134.54|135.02|134.62|134.9|134.5|21
1733618820000|2024-12-08 00:47:00|134.98|134.58|134.93|134.53|134.98|134.58|134.93|134.53|22
1733618830000|2024-12-08 00:47:10|134.81|134.41|134.91|134.51|134.91|134.51|134.8|134.4|20
1733618840000|2024-12-08 00:47:20|134.94|134.54|134.94|134.54|134.98|134.58|134.93|134.53|18
1733618850000|2024-12-08 00:47:30|134.93|134.53|134.91|134.51|134.94|134.54|134.91|134.51|7
1733618860000|2024-12-08 00:47:40|134.92|134.52|134.81|134.41|134.94|134.54|134.8|134.4|17
1733618870000|2024-12-08 00:47:50|134.79|134.39|134.85|134.45|134.87|134.47|134.79|134.39|18
1733618880000|2024-12-08 00:48:00|134.86|134.46|134.77|134.37|134.87|134.47|134.73|134.33|29
1733618890000|2024-12-08 00:48:10|134.78|134.38|134.75|134.35|134.82|134.42|134.75|134.35|15
1733618900000|2024-12-08 00:48:20|134.72|134.32|134.72|134.32|134.78|134.38|134.72|134.32|16
1733618910000|2024-12-08 00:48:30|134.73|134.33|134.72|134.32|134.74|134.34|134.72|134.32|15
1733618920000|2024-12-08 00:48:40|134.73|134.33|134.78|134.38|134.78|134.38|134.68|134.28|16
1733618930000|2024-12-08 00:48:50|134.76|134.36|134.7|134.3|134.78|134.38|134.68|134.28|18
1733618940000|2024-12-08 00:49:00|134.69|134.29|134.62|134.22|134.76|134.36|134.62|134.22|21
1733618950000|2024-12-08 00:49:10|134.61|134.21|134.51|134.11|134.63|134.23|134.51|134.11|15
1733618960000|2024-12-08 00:49:20|134.52|134.12|134.7|134.3|134.7|134.3|134.51|134.11|18
1733618970000|2024-12-08 00:49:30|134.69|134.29|134.64|134.24|134.72|134.32|134.64|134.24|19
1733618980000|2024-12-08 00:49:40|134.63|134.23|134.62|134.22|134.63|134.23|134.6|134.2|21
1733618990000|2024-12-08 00:49:50|134.63|134.23|134.6|134.2|134.64|134.24|134.59|134.19|14
1733619000000|2024-12-08 00:50:00|134.61|134.21|134.62|134.22|134.63|134.23|134.53|134.13|19
1733619010000|2024-12-08 00:50:10|134.6|134.2|134.55|134.15|134.6|134.2|134.53|134.13|22
1733619020000|2024-12-08 00:50:20|134.56|134.16|134.57|134.17|134.61|134.21|134.56|134.16|20
1733619030000|2024-12-08 00:50:30|134.58|134.18|134.61|134.21|134.64|134.24|134.58|134.18|13
1733619040000|2024-12-08 00:50:40|134.62|134.22|134.54|134.14|134.62|134.22|134.51|134.11|20
1733619050000|2024-12-08 00:50:50|134.53|134.13|134.63|134.23|134.64|134.24|134.5|134.1|14
1733619060000|2024-12-08 00:51:00|134.64|134.24|134.72|134.32|134.72|134.32|134.63|134.23|23
1733619070000|2024-12-08 00:51:10|134.71|134.31|134.59|134.19|134.71|134.31|134.57|134.17|24
1733619080000|2024-12-08 00:51:20|134.6|134.2|134.62|134.22|134.65|134.25|134.57|134.17|26
1733619090000|2024-12-08 00:51:30|134.61|134.21|134.63|134.23|134.64|134.24|134.58|134.18|17
1733619100000|2024-12-08 00:51:40|134.64|134.24|134.64|134.24|134.65|134.25|134.62|134.22|16
1733619110000|2024-12-08 00:51:50|134.65|134.25|134.7|134.3|134.7|134.3|134.64|134.24|18
1733619120000|2024-12-08 00:52:00|134.71|134.31|134.69|134.29|134.71|134.31|134.68|134.28|15
1733619130000|2024-12-08 00:52:10|134.68|134.28|134.63|134.23|134.71|134.31|134.63|134.23|19
1733619140000|2024-12-08 00:52:20|134.62|134.22|134.64|134.24|134.64|134.24|134.61|134.21|5
1733619150000|2024-12-08 00:52:30|134.62|134.22|134.58|134.18|134.62|134.22|134.57|134.17|15
1733619160000|2024-12-08 00:52:40|134.59|134.19|134.59|134.19|134.6|134.2|134.57|134.17|11
1733619170000|2024-12-08 00:52:50|134.6|134.2|134.55|134.15|134.6|134.2|134.53|134.13|17
1733619180000|2024-12-08 00:53:00|134.56|134.16|134.63|134.23|134.63|134.23|134.56|134.16|10
1733619190000|2024-12-08 00:53:10|134.62|134.22|134.48|134.08|134.62|134.22|134.46|134.06|11
1733619200000|2024-12-08 00:53:20|134.49|134.09|134.45|134.05|134.49|134.09|134.44|134.04|9
1733619210000|2024-12-08 00:53:30|134.47|134.07|134.59|134.19|134.6|134.2|134.47|134.07|21
1733619220000|2024-12-08 00:53:40|134.58|134.18|134.61|134.21|134.61|134.21|134.53|134.13|20
1733619230000|2024-12-08 00:53:50|134.62|134.22|134.62|134.22|134.62|134.22|134.61|134.21|3
1733619240000|2024-12-08 00:54:00|134.61|134.21|134.5|134.1|134.61|134.21|134.49|134.09|13
1733619250000|2024-12-08 00:54:10|134.49|134.09|134.53|134.13|134.53|134.13|134.47|134.07|12
1733619260000|2024-12-08 00:54:20|134.54|134.14|134.61|134.21|134.62|134.22|134.54|134.14|18
1733619270000|2024-12-08 00:54:30|134.6|134.2|134.58|134.18|134.62|134.22|134.57|134.17|16
1733619280000|2024-12-08 00:54:40|134.6|134.2|134.66|134.26|134.66|134.26|134.6|134.2|5
1733619290000|2024-12-08 00:54:50|134.65|134.25|134.72|134.32|134.76|134.36|134.6|134.2|23
1733619300000|2024-12-08 00:55:00|134.73|134.33|134.71|134.31|134.74|134.34|134.71|134.31|8
1733619310000|2024-12-08 00:55:10|134.72|134.32|134.72|134.32|134.73|134.33|134.71|134.31|5
1733619320000|2024-12-08 00:55:20|134.73|134.33|134.75|134.35|134.75|134.35|134.72|134.32|5
1733619330000|2024-12-08 00:55:30|134.77|134.37|134.78|134.38|134.79|134.39|134.77|134.37|6
1733619340000|2024-12-08 00:55:40|134.79|134.39|134.87|134.47|134.87|134.47|134.78|134.38|17
1733619350000|2024-12-08 00:55:50|134.86|134.46|134.99|134.59|134.99|134.59|134.85|134.45|13
1733619360000|2024-12-08 00:56:00|135|134.6|135.11|134.71|135.12|134.72|135|134.6|11
1733619370000|2024-12-08 00:56:10|135.12|134.72|135.02|134.62|135.12|134.72|135.02|134.62|13
1733619380000|2024-12-08 00:56:20|135.03|134.63|135|134.6|135.04|134.64|135|134.6|11
1733619390000|2024-12-08 00:56:30|135.01|134.61|134.93|134.53|135.02|134.62|134.91|134.51|13
1733619400000|2024-12-08 00:56:40|134.94|134.54|135.02|134.62|135.03|134.63|134.94|134.54|13
1733619410000|2024-12-08 00:56:50|135.03|134.63|135.04|134.64|135.04|134.64|134.88|134.48|21
1733619420000|2024-12-08 00:57:00|135.05|134.65|135.09|134.69|135.1|134.7|135.05|134.65|7
1733619430000|2024-12-08 00:57:10|135.1|134.7|135.1|134.7|135.14|134.74|135.1|134.7|9
1733619440000|2024-12-08 00:57:20|135.11|134.71|135.3|134.9|135.31|134.91|135.11|134.71|14
1733619450000|2024-12-08 00:57:30|135.31|134.91|135.31|134.91|135.41|135.01|135.31|134.91|21
1733619460000|2024-12-08 00:57:40|135.33|134.93|135.29|134.89|135.33|134.93|135.29|134.89|8
1733619470000|2024-12-08 00:57:50|135.3|134.9|135.3|134.9|135.33|134.93|135.29|134.89|16
1733619480000|2024-12-08 00:58:00|135.31|134.91|135.27|134.87|135.33|134.93|135.25|134.85|13
1733619490000|2024-12-08 00:58:10|135.26|134.86|135.27|134.87|135.29|134.89|135.26|134.86|13
1733619500000|2024-12-08 00:58:20|135.26|134.86|135.24|134.84|135.26|134.86|135.21|134.81|8
1733619510000|2024-12-08 00:58:30|135.23|134.83|135.25|134.85|135.25|134.85|135.23|134.83|7
1733619520000|2024-12-08 00:58:40|135.24|134.84|135.23|134.83|135.25|134.85|135.23|134.83|6
1733619530000|2024-12-08 00:58:50|135.24|134.84|135.19|134.79|135.24|134.84|135.19|134.79|8
1733619540000|2024-12-08 00:59:00|135.2|134.8|135.2|134.8|135.2|134.8|135.18|134.78|7
1733619550000|2024-12-08 00:59:10|135.19|134.79|135.12|134.72|135.19|134.79|135.12|134.72|5
1733619560000|2024-12-08 00:59:20|135.11|134.71|135.16|134.76|135.18|134.78|135.1|134.7|13
1733619570000|2024-12-08 00:59:30|135.17|134.77|135.03|134.63|135.17|134.77|135.02|134.62|19
1733619580000|2024-12-08 00:59:40|135.04|134.64|135.01|134.61|135.04|134.64|135|134.6|10
1733619590000|2024-12-08 00:59:50|135|134.6|135.05|134.65|135.09|134.69|135|134.6|13
1733619600000|2024-12-08 01:00:00|135.02|134.62|135.11|134.71|135.25|134.85|135|134.6|20
1733619610000|2024-12-08 01:00:10|135.12|134.72|135.19|134.79|135.21|134.81|135.12|134.72|14
1733619620000|2024-12-08 01:00:20|135.2|134.8|135.25|134.85|135.28|134.88|135.19|134.79|17
1733619630000|2024-12-08 01:00:30|135.24|134.84|135.23|134.83|135.26|134.86|135.21|134.81|18
1733619640000|2024-12-08 01:00:40|135.22|134.82|135.19|134.79|135.23|134.83|135.13|134.73|19
1733619650000|2024-12-08 01:00:50|135.21|134.81|135.26|134.86|135.27|134.87|135.21|134.81|7
1733619660000|2024-12-08 01:01:00|135.27|134.87|135.25|134.85|135.27|134.87|135.21|134.81|11
1733619670000|2024-12-08 01:01:10|135.26|134.86|135.5|135.1|135.51|135.11|135.26|134.86|18
1733619680000|2024-12-08 01:01:20|135.49|135.09|135.59|135.19|135.59|135.19|135.46|135.06|25
1733619690000|2024-12-08 01:01:30|135.58|135.18|135.55|135.15|135.6|135.2|135.52|135.12|19
1733619700000|2024-12-08 01:01:40|135.54|135.14|135.4|135|135.55|135.15|135.4|135|19
1733619710000|2024-12-08 01:01:50|135.41|135.01|135.5|135.1|135.5|135.1|135.4|135|14
1733619720000|2024-12-08 01:02:00|135.51|135.11|135.73|135.33|135.73|135.33|135.51|135.11|20
1733619730000|2024-12-08 01:02:10|135.72|135.32|135.73|135.33|135.76|135.36|135.7|135.3|12
1733619740000|2024-12-08 01:02:20|135.71|135.31|135.71|135.31|135.71|135.31|135.67|135.27|5
1733619750000|2024-12-08 01:02:30|135.7|135.3|135.71|135.31|135.78|135.38|135.68|135.28|15
1733619760000|2024-12-08 01:02:40|135.72|135.32|135.55|135.15|135.73|135.33|135.52|135.12|23
1733619770000|2024-12-08 01:02:50|135.54|135.14|135.52|135.12|135.56|135.16|135.43|135.03|20
1733619780000|2024-12-08 01:03:00|135.46|135.06|135.52|135.12|135.52|135.12|135.4|135|14
1733619790000|2024-12-08 01:03:10|135.51|135.11|135.55|135.15|135.56|135.16|135.5|135.1|8
1733619800000|2024-12-08 01:03:20|135.54|135.14|135.61|135.21|135.62|135.22|135.54|135.14|14
1733619810000|2024-12-08 01:03:30|135.62|135.22|135.6|135.2|135.63|135.23|135.57|135.17|18
1733619820000|2024-12-08 01:03:40|135.59|135.19|135.53|135.13|135.59|135.19|135.51|135.11|12
1733619830000|2024-12-08 01:03:50|135.52|135.12|135.55|135.15|135.6|135.2|135.52|135.12|23
1733619840000|2024-12-08 01:04:00|135.54|135.14|135.53|135.13|135.54|135.14|135.5|135.1|11
1733619850000|2024-12-08 01:04:10|135.57|135.17|135.55|135.15|135.58|135.18|135.53|135.13|13
1733619860000|2024-12-08 01:04:20|135.56|135.16|135.72|135.32|135.73|135.33|135.56|135.16|20
1733619870000|2024-12-08 01:04:30|135.73|135.33|135.72|135.32|135.73|135.33|135.66|135.26|18
1733619880000|2024-12-08 01:04:40|135.7|135.3|135.75|135.35|135.76|135.36|135.66|135.26|22
1733619890000|2024-12-08 01:04:50|135.77|135.37|135.77|135.37|135.78|135.38|135.73|135.33|12
1733619900000|2024-12-08 01:05:00|135.79|135.39|135.86|135.46|135.86|135.46|135.79|135.39|10
1733619910000|2024-12-08 01:05:10|135.85|135.45|135.82|135.42|135.86|135.46|135.82|135.42|12
1733619920000|2024-12-08 01:05:20|135.81|135.41|135.82|135.42|135.82|135.42|135.74|135.34|13
1733619930000|2024-12-08 01:05:30|135.81|135.41|135.87|135.47|135.87|135.47|135.79|135.39|16
1733619940000|2024-12-08 01:05:40|135.88|135.48|135.88|135.48|135.91|135.51|135.82|135.42|12
1733619950000|2024-12-08 01:05:50|135.87|135.47|135.92|135.52|135.93|135.53|135.87|135.47|11
1733619960000|2024-12-08 01:06:00|135.93|135.53|135.9|135.5|135.94|135.54|135.84|135.44|12
1733619970000|2024-12-08 01:06:10|135.88|135.48|135.87|135.47|135.88|135.48|135.8|135.4|12
1733619980000|2024-12-08 01:06:20|135.9|135.5|135.86|135.46|135.92|135.52|135.86|135.46|17
1733619990000|2024-12-08 01:06:30|135.85|135.45|135.85|135.45|135.88|135.48|135.84|135.44|10
1733620000000|2024-12-08 01:06:40|135.84|135.44|135.75|135.35|135.84|135.44|135.72|135.32|14
1733620010000|2024-12-08 01:06:50|135.74|135.34|135.56|135.16|135.75|135.35|135.56|135.16|16
1733620020000|2024-12-08 01:07:00|135.58|135.18|135.57|135.17|135.61|135.21|135.48|135.08|18
1733620030000|2024-12-08 01:07:10|135.58|135.18|135.56|135.16|135.58|135.18|135.53|135.13|15
1733620040000|2024-12-08 01:07:20|135.54|135.14|135.52|135.12|135.58|135.18|135.5|135.1|19
1733620050000|2024-12-08 01:07:30|135.53|135.13|135.59|135.19|135.59|135.19|135.52|135.12|11
1733620060000|2024-12-08 01:07:40|135.58|135.18|135.56|135.16|135.59|135.19|135.53|135.13|10
1733620070000|2024-12-08 01:07:50|135.55|135.15|135.5|135.1|135.55|135.15|135.46|135.06|15
1733620080000|2024-12-08 01:08:00|135.51|135.11|135.59|135.19|135.59|135.19|135.48|135.08|16
1733620090000|2024-12-08 01:08:10|135.58|135.18|135.52|135.12|135.59|135.19|135.52|135.12|7
1733620100000|2024-12-08 01:08:20|135.53|135.13|135.52|135.12|135.53|135.13|135.48|135.08|12
1733620110000|2024-12-08 01:08:30|135.54|135.14|135.56|135.16|135.57|135.17|135.54|135.14|8
1733620120000|2024-12-08 01:08:40|135.55|135.15|135.58|135.18|135.59|135.19|135.53|135.13|14
1733620130000|2024-12-08 01:08:50|135.59|135.19|135.5|135.1|135.59|135.19|135.5|135.1|11
1733620140000|2024-12-08 01:09:00|135.49|135.09|135.47|135.07|135.52|135.12|135.47|135.07|16
1733620150000|2024-12-08 01:09:10|135.46|135.06|135.36|134.96|135.46|135.06|135.36|134.96|17
1733620160000|2024-12-08 01:09:20|135.35|134.95|135.41|135.01|135.48|135.08|135.33|134.93|16
1733620170000|2024-12-08 01:09:30|135.42|135.02|135.46|135.06|135.47|135.07|135.41|135.01|18
1733620180000|2024-12-08 01:09:40|135.47|135.07|135.45|135.05|135.47|135.07|135.44|135.04|12
1733620190000|2024-12-08 01:09:50|135.44|135.04|135.51|135.11|135.52|135.12|135.44|135.04|16
1733620200000|2024-12-08 01:10:00|135.52|135.12|135.54|135.14|135.58|135.18|135.52|135.12|19
1733620210000|2024-12-08 01:10:10|135.52|135.12|135.55|135.15|135.6|135.2|135.51|135.11|19
1733620220000|2024-12-08 01:10:20|135.56|135.16|135.63|135.23|135.63|135.23|135.55|135.15|11
1733620230000|2024-12-08 01:10:30|135.64|135.24|135.66|135.26|135.67|135.27|135.63|135.23|17
1733620240000|2024-12-08 01:10:40|135.65|135.25|135.63|135.23|135.65|135.25|135.63|135.23|5
1733620250000|2024-12-08 01:10:50|135.65|135.25|135.65|135.25|135.67|135.27|135.65|135.25|5
1733620260000|2024-12-08 01:11:00|135.66|135.26|135.62|135.22|135.66|135.26|135.62|135.22|5
1733620270000|2024-12-08 01:11:10|135.59|135.19|135.59|135.19|135.61|135.21|135.52|135.12|17
1733620280000|2024-12-08 01:11:20|135.58|135.18|135.49|135.09|135.59|135.19|135.49|135.09|24
1733620290000|2024-12-08 01:11:30|135.48|135.08|135.54|135.14|135.55|135.15|135.46|135.06|16
1733620300000|2024-12-08 01:11:40|135.53|135.13|135.6|135.2|135.61|135.21|135.52|135.12|13
1733620310000|2024-12-08 01:11:50|135.59|135.19|135.57|135.17|135.61|135.21|135.57|135.17|10
1733620320000|2024-12-08 01:12:00|135.56|135.16|135.54|135.14|135.57|135.17|135.53|135.13|7
1733620330000|2024-12-08 01:12:10|135.56|135.16|135.56|135.16|135.57|135.17|135.54|135.14|6
1733620340000|2024-12-08 01:12:20|135.55|135.15|135.52|135.12|135.55|135.15|135.52|135.12|10
1733620350000|2024-12-08 01:12:30|135.53|135.13|135.53|135.13|135.54|135.14|135.51|135.11|16
1733620360000|2024-12-08 01:12:40|135.52|135.12|135.5|135.1|135.52|135.12|135.49|135.09|4
1733620370000|2024-12-08 01:12:50|135.51|135.11|135.52|135.12|135.52|135.12|135.51|135.11|10
1733620380000|2024-12-08 01:13:00|135.51|135.11|135.56|135.16|135.61|135.21|135.49|135.09|14
1733620390000|2024-12-08 01:13:10|135.57|135.17|135.61|135.21|135.63|135.23|135.57|135.17|6
1733620400000|2024-12-08 01:13:20|135.6|135.2|135.43|135.03|135.6|135.2|135.42|135.02|22
1733620410000|2024-12-08 01:13:30|135.44|135.04|135.48|135.08|135.52|135.12|135.42|135.02|18
1733620420000|2024-12-08 01:13:40|135.46|135.06|135.52|135.12|135.54|135.14|135.46|135.06|14
1733620430000|2024-12-08 01:13:50|135.53|135.13|135.42|135.02|135.55|135.15|135.42|135.02|14
1733620440000|2024-12-08 01:14:00|135.43|135.03|135.42|135.02|135.43|135.03|135.39|134.99|14
1733620450000|2024-12-08 01:14:10|135.41|135.01|135.51|135.11|135.52|135.12|135.41|135.01|12
1733620460000|2024-12-08 01:14:20|135.5|135.1|135.6|135.2|135.6|135.2|135.46|135.06|11
1733620470000|2024-12-08 01:14:30|135.59|135.19|135.64|135.24|135.64|135.24|135.57|135.17|8
1733620480000|2024-12-08 01:14:40|135.65|135.25|135.6|135.2|135.65|135.25|135.6|135.2|15
1733620490000|2024-12-08 01:14:50|135.58|135.18|135.53|135.13|135.6|135.2|135.52|135.12|15
1733620500000|2024-12-08 01:15:00|135.52|135.12|135.71|135.31|135.79|135.39|135.52|135.12|27
1733620510000|2024-12-08 01:15:10|135.7|135.3|135.78|135.38|135.78|135.38|135.7|135.3|6
1733620520000|2024-12-08 01:15:20|135.77|135.37|135.81|135.41|135.82|135.42|135.77|135.37|12
1733620530000|2024-12-08 01:15:30|135.8|135.4|135.67|135.27|135.8|135.4|135.67|135.27|7
1733620540000|2024-12-08 01:15:40|135.69|135.29|135.53|135.13|135.69|135.29|135.53|135.13|20
1733620550000|2024-12-08 01:15:50|135.54|135.14|135.59|135.19|135.63|135.23|135.54|135.14|21
1733620560000|2024-12-08 01:16:00|135.58|135.18|135.59|135.19|135.59|135.19|135.56|135.16|14
1733620570000|2024-12-08 01:16:10|135.58|135.18|135.61|135.21|135.61|135.21|135.52|135.12|14
1733620580000|2024-12-08 01:16:20|135.6|135.2|135.52|135.12|135.62|135.22|135.5|135.1|18
1733620590000|2024-12-08 01:16:30|135.51|135.11|135.57|135.17|135.6|135.2|135.48|135.08|20
1733620600000|2024-12-08 01:16:40|135.58|135.18|135.52|135.12|135.58|135.18|135.52|135.12|17
1733620610000|2024-12-08 01:16:50|135.53|135.13|135.42|135.02|135.53|135.13|135.42|135.02|14
1733620620000|2024-12-08 01:17:00|135.43|135.03|135.42|135.02|135.48|135.08|135.41|135.01|17
1733620630000|2024-12-08 01:17:10|135.41|135.01|135.38|134.98|135.44|135.04|135.38|134.98|11
1733620640000|2024-12-08 01:17:20|135.37|134.97|135.41|135.01|135.41|135.01|135.33|134.93|14
1733620650000|2024-12-08 01:17:30|135.42|135.02|135.3|134.9|135.42|135.02|135.3|134.9|19
1733620660000|2024-12-08 01:17:40|135.28|134.88|135.29|134.89|135.29|134.89|135.26|134.86|8
1733620670000|2024-12-08 01:17:50|135.3|134.9|135.34|134.94|135.34|134.94|135.3|134.9|12
1733620680000|2024-12-08 01:18:00|135.35|134.95|135.29|134.89|135.38|134.98|135.29|134.89|18
1733620690000|2024-12-08 01:18:10|135.3|134.9|135.28|134.88|135.31|134.91|135.27|134.87|12
1733620700000|2024-12-08 01:18:20|135.27|134.87|135.31|134.91|135.32|134.92|135.25|134.85|9
1733620710000|2024-12-08 01:18:30|135.32|134.92|135.26|134.86|135.33|134.93|135.24|134.84|10
1733620720000|2024-12-08 01:18:40|135.27|134.87|135.21|134.81|135.27|134.87|135.16|134.76|13
1733620730000|2024-12-08 01:18:50|135.22|134.82|135.27|134.87|135.29|134.89|135.22|134.82|11
1733620740000|2024-12-08 01:19:00|135.25|134.85|135.21|134.81|135.27|134.87|135.21|134.81|16
1733620750000|2024-12-08 01:19:10|135.2|134.8|135.11|134.71|135.2|134.8|135.1|134.7|11
1733620760000|2024-12-08 01:19:20|135.12|134.72|135.12|134.72|135.13|134.73|135.1|134.7|11
1733620770000|2024-12-08 01:19:30|135.13|134.73|135.17|134.77|135.18|134.78|135.12|134.72|11
1733620780000|2024-12-08 01:19:40|135.14|134.74|134.82|134.42|135.14|134.74|134.82|134.42|14
1733620790000|2024-12-08 01:19:50|134.83|134.43|134.75|134.35|134.83|134.43|134.72|134.32|16
1733620800000|2024-12-08 01:20:00|134.76|134.36|134.85|134.45|134.88|134.48|134.74|134.34|17
1733620810000|2024-12-08 01:20:10|134.84|134.44|134.93|134.53|134.94|134.54|134.83|134.43|26
1733620820000|2024-12-08 01:20:20|134.94|134.54|134.96|134.56|134.96|134.56|134.93|134.53|15
1733620830000|2024-12-08 01:20:30|134.95|134.55|135.02|134.62|135.05|134.65|134.94|134.54|8
1733620840000|2024-12-08 01:20:40|135|134.6|135|134.6|135.01|134.61|134.95|134.55|15
1733620850000|2024-12-08 01:20:50|135.01|134.61|135.05|134.65|135.06|134.66|135|134.6|15
1733620860000|2024-12-08 01:21:00|135.06|134.66|134.91|134.51|135.07|134.67|134.91|134.51|15
1733620870000|2024-12-08 01:21:10|134.9|134.5|134.8|134.4|134.91|134.51|134.8|134.4|21
1733620880000|2024-12-08 01:21:20|134.79|134.39|134.71|134.31|134.79|134.39|134.69|134.29|18
1733620890000|2024-12-08 01:21:30|134.7|134.3|134.76|134.36|134.77|134.37|134.69|134.29|10
1733620900000|2024-12-08 01:21:40|134.75|134.35|134.73|134.33|134.75|134.35|134.7|134.3|13
1733620910000|2024-12-08 01:21:50|134.72|134.32|134.78|134.38|134.78|134.38|134.69|134.29|19
1733620920000|2024-12-08 01:22:00|134.79|134.39|134.77|134.37|134.79|134.39|134.75|134.35|9
1733620930000|2024-12-08 01:22:10|134.76|134.36|134.81|134.41|134.81|134.41|134.75|134.35|12
1733620940000|2024-12-08 01:22:20|134.82|134.42|134.74|134.34|134.82|134.42|134.73|134.33|12
1733620950000|2024-12-08 01:22:30|134.75|134.35|134.81|134.41|134.81|134.41|134.75|134.35|15
1733620960000|2024-12-08 01:22:40|134.84|134.44|134.95|134.55|134.99|134.59|134.84|134.44|11
1733620970000|2024-12-08 01:22:50|134.96|134.56|134.81|134.41|134.96|134.56|134.8|134.4|20
1733620980000|2024-12-08 01:23:00|134.82|134.42|134.85|134.45|134.86|134.46|134.81|134.41|17
1733620990000|2024-12-08 01:23:10|134.87|134.47|134.85|134.45|134.97|134.57|134.85|134.45|19
1733621000000|2024-12-08 01:23:20|134.84|134.44|134.74|134.34|134.85|134.45|134.74|134.34|14
1733621010000|2024-12-08 01:23:30|134.73|134.33|134.79|134.39|134.8|134.4|134.73|134.33|11
1733621020000|2024-12-08 01:23:40|134.77|134.37|134.67|134.27|134.81|134.41|134.64|134.24|16
1733621030000|2024-12-08 01:23:50|134.66|134.26|134.77|134.37|134.78|134.38|134.66|134.26|11
1733621040000|2024-12-08 01:24:00|134.76|134.36|134.76|134.36|134.77|134.37|134.74|134.34|7
1733621050000|2024-12-08 01:24:10|134.75|134.35|134.83|134.43|134.83|134.43|134.73|134.33|13
1733621060000|2024-12-08 01:24:20|134.84|134.44|134.85|134.45|134.89|134.49|134.83|134.43|15
1733621070000|2024-12-08 01:24:30|134.87|134.47|134.89|134.49|134.89|134.49|134.83|134.43|9
1733621080000|2024-12-08 01:24:40|134.88|134.48|134.98|134.58|135|134.6|134.88|134.48|17
1733621090000|2024-12-08 01:24:50|134.99|134.59|135.03|134.63|135.1|134.7|134.98|134.58|16
1733621100000|2024-12-08 01:25:00|135.02|134.62|135.06|134.66|135.08|134.68|135.02|134.62|12
1733621110000|2024-12-08 01:25:10|135.08|134.68|135.18|134.78|135.18|134.78|135.05|134.65|14
1733621120000|2024-12-08 01:25:20|135.2|134.8|135.35|134.95|135.35|134.95|135.19|134.79|12
1733621130000|2024-12-08 01:25:30|135.38|134.98|135.36|134.96|135.39|134.99|135.35|134.95|13
1733621140000|2024-12-08 01:25:40|135.37|134.97|135.47|135.07|135.49|135.09|135.37|134.97|12
1733621150000|2024-12-08 01:25:50|135.46|135.06|135.44|135.04|135.46|135.06|135.44|135.04|4
1733621160000|2024-12-08 01:26:00|135.43|135.03|135.52|135.12|135.52|135.12|135.43|135.03|11
1733621170000|2024-12-08 01:26:10|135.53|135.13|135.54|135.14|135.6|135.2|135.53|135.13|18
1733621180000|2024-12-08 01:26:20|135.55|135.15|135.61|135.21|135.61|135.21|135.55|135.15|10
1733621190000|2024-12-08 01:26:30|135.6|135.2|135.55|135.15|135.6|135.2|135.53|135.13|14
1733621200000|2024-12-08 01:26:40|135.54|135.14|135.58|135.18|135.58|135.18|135.54|135.14|12
1733621210000|2024-12-08 01:26:50|135.59|135.19|135.58|135.18|135.61|135.21|135.57|135.17|11
1733621220000|2024-12-08 01:27:00|135.57|135.17|135.7|135.3|135.7|135.3|135.57|135.17|10
1733621230000|2024-12-08 01:27:10|135.71|135.31|135.57|135.17|135.73|135.33|135.57|135.17|22
1733621240000|2024-12-08 01:27:20|135.56|135.16|135.56|135.16|135.57|135.17|135.52|135.12|15
1733621250000|2024-12-08 01:27:30|135.57|135.17|135.6|135.2|135.61|135.21|135.57|135.17|15
1733621260000|2024-12-08 01:27:40|135.59|135.19|135.48|135.08|135.6|135.2|135.46|135.06|18
1733621270000|2024-12-08 01:27:50|135.49|135.09|135.57|135.17|135.58|135.18|135.49|135.09|10
1733621280000|2024-12-08 01:28:00|135.56|135.16|135.57|135.17|135.57|135.17|135.51|135.11|12
1733621290000|2024-12-08 01:28:10|135.58|135.18|135.53|135.13|135.62|135.22|135.52|135.12|19
1733621300000|2024-12-08 01:28:20|135.52|135.12|135.56|135.16|135.56|135.16|135.52|135.12|14
1733621310000|2024-12-08 01:28:30|135.57|135.17|135.52|135.12|135.61|135.21|135.52|135.12|17
1733621320000|2024-12-08 01:28:40|135.51|135.11|135.59|135.19|135.6|135.2|135.5|135.1|13
1733621330000|2024-12-08 01:28:50|135.6|135.2|135.58|135.18|135.6|135.2|135.58|135.18|5
1733621340000|2024-12-08 01:29:00|135.57|135.17|135.49|135.09|135.58|135.18|135.49|135.09|15
1733621350000|2024-12-08 01:29:10|135.5|135.1|135.56|135.16|135.57|135.17|135.47|135.07|16
1733621360000|2024-12-08 01:29:20|135.54|135.14|135.62|135.22|135.62|135.22|135.52|135.12|16
1733621370000|2024-12-08 01:29:30|135.63|135.23|135.66|135.26|135.66|135.26|135.63|135.23|14
1733621380000|2024-12-08 01:29:40|135.65|135.25|135.56|135.16|135.65|135.25|135.56|135.16|6
1733621390000|2024-12-08 01:29:50|135.57|135.17|135.59|135.19|135.65|135.25|135.57|135.17|12
1733621400000|2024-12-08 01:30:00|135.6|135.2|135.77|135.37|135.77|135.37|135.58|135.18|16
1733621410000|2024-12-08 01:30:10|135.78|135.38|135.96|135.56|135.99|135.59|135.77|135.37|19
1733621420000|2024-12-08 01:30:20|135.94|135.54|135.99|135.59|136.07|135.67|135.91|135.51|23
1733621430000|2024-12-08 01:30:30|135.94|135.54|135.89|135.49|135.94|135.54|135.82|135.42|23
1733621440000|2024-12-08 01:30:40|135.9|135.5|135.72|135.32|135.94|135.54|135.72|135.32|17
1733621450000|2024-12-08 01:30:50|135.73|135.33|135.71|135.31|135.76|135.36|135.71|135.31|20
1733621460000|2024-12-08 01:31:00|135.7|135.3|135.83|135.43|135.83|135.43|135.7|135.3|15
1733621470000|2024-12-08 01:31:10|135.82|135.42|135.91|135.51|135.91|135.51|135.81|135.41|19
1733621480000|2024-12-08 01:31:20|135.9|135.5|135.94|135.54|135.94|135.54|135.85|135.45|13
1733621490000|2024-12-08 01:31:30|135.95|135.55|136|135.6|136.01|135.61|135.95|135.55|16
1733621500000|2024-12-08 01:31:40|136.01|135.61|136.07|135.67|136.07|135.67|136.01|135.61|17
1733621510000|2024-12-08 01:31:50|136.05|135.65|136.05|135.65|136.06|135.66|136.03|135.63|14
1733621520000|2024-12-08 01:32:00|136.04|135.64|136.03|135.63|136.12|135.72|136.03|135.63|20
1733621530000|2024-12-08 01:32:10|136|135.6|136.05|135.65|136.05|135.65|135.88|135.48|20
1733621540000|2024-12-08 01:32:20|136.06|135.66|135.98|135.58|136.09|135.69|135.97|135.57|24
1733621550000|2024-12-08 01:32:30|135.97|135.57|136.22|135.82|136.22|135.82|135.97|135.57|15
1733621560000|2024-12-08 01:32:40|136.21|135.81|136.18|135.78|136.27|135.87|136.15|135.75|23
1733621570000|2024-12-08 01:32:50|136.17|135.77|136.11|135.71|136.17|135.77|136.05|135.65|16
1733621580000|2024-12-08 01:33:00|136.1|135.7|136.17|135.77|136.17|135.77|136|135.6|20
1733621590000|2024-12-08 01:33:10|136.16|135.76|136.07|135.67|136.16|135.76|136.06|135.66|12
1733621600000|2024-12-08 01:33:20|136.14|135.74|136.14|135.74|136.23|135.83|136.13|135.73|21
1733621610000|2024-12-08 01:33:30|136.15|135.75|136.07|135.67|136.15|135.75|136.07|135.67|15
1733621620000|2024-12-08 01:33:40|136.08|135.68|136.19|135.79|136.2|135.8|136.08|135.68|14
1733621630000|2024-12-08 01:33:50|136.2|135.8|136.26|135.86|136.31|135.91|136.2|135.8|11
1733621640000|2024-12-08 01:34:00|136.28|135.88|136.3|135.9|136.31|135.91|136.26|135.86|9
1733621650000|2024-12-08 01:34:10|136.32|135.92|136.25|135.85|136.32|135.92|136.25|135.85|13
1733621660000|2024-12-08 01:34:20|136.22|135.82|136.07|135.67|136.24|135.84|136.07|135.67|20
1733621670000|2024-12-08 01:34:30|136.06|135.66|136.09|135.69|136.11|135.71|136.01|135.61|18
1733621680000|2024-12-08 01:34:40|136.08|135.68|135.86|135.46|136.09|135.69|135.86|135.46|13
1733621690000|2024-12-08 01:34:50|135.87|135.47|135.86|135.46|135.88|135.48|135.86|135.46|3
1733621700000|2024-12-08 01:35:00|135.85|135.45|135.82|135.42|135.87|135.47|135.72|135.32|19
1733621710000|2024-12-08 01:35:10|135.83|135.43|135.73|135.33|135.87|135.47|135.71|135.31|20
1733621720000|2024-12-08 01:35:20|135.75|135.35|135.88|135.48|135.88|135.48|135.75|135.35|17
1733621730000|2024-12-08 01:35:30|135.89|135.49|135.87|135.47|135.99|135.59|135.86|135.46|19
1733621740000|2024-12-08 01:35:40|135.88|135.48|135.9|135.5|135.91|135.51|135.84|135.44|15
1733621750000|2024-12-08 01:35:50|135.92|135.52|135.99|135.59|136|135.6|135.92|135.52|6
1733621760000|2024-12-08 01:36:00|136|135.6|136.32|135.92|136.32|135.92|136|135.6|16
1733621770000|2024-12-08 01:36:10|136.3|135.9|136.37|135.97|136.4|136|136.27|135.87|23
1733621780000|2024-12-08 01:36:20|136.38|135.98|136.82|136.42|136.95|136.55|136.38|135.98|30
1733621790000|2024-12-08 01:36:30|136.81|136.41|136.7|136.3|136.85|136.45|136.69|136.29|25
1733621800000|2024-12-08 01:36:40|136.72|136.32|136.49|136.09|136.72|136.32|136.48|136.08|20
1733621810000|2024-12-08 01:36:50|136.51|136.11|136.6|136.2|136.6|136.2|136.47|136.07|21
1733621820000|2024-12-08 01:37:00|136.61|136.21|136.66|136.26|136.71|136.31|136.61|136.21|22
1733621830000|2024-12-08 01:37:10|136.68|136.28|136.48|136.08|136.68|136.28|136.47|136.07|25
1733621840000|2024-12-08 01:37:20|136.49|136.09|136.47|136.07|136.49|136.09|136.42|136.02|25
1733621850000|2024-12-08 01:37:30|136.44|136.04|136.33|135.93|136.44|136.04|136.33|135.93|19
1733621860000|2024-12-08 01:37:40|136.32|135.92|136.32|135.92|136.36|135.96|136.28|135.88|21
1733621870000|2024-12-08 01:37:50|136.33|135.93|136.41|136.01|136.42|136.02|136.33|135.93|17
1733621880000|2024-12-08 01:38:00|136.42|136.02|136.42|136.02|136.49|136.09|136.35|135.95|18
1733621890000|2024-12-08 01:38:10|136.41|136.01|136.37|135.97|136.49|136.09|136.37|135.97|20
1733621900000|2024-12-08 01:38:20|136.38|135.98|136.34|135.94|136.38|135.98|136.32|135.92|13
1733621910000|2024-12-08 01:38:30|136.33|135.93|136.02|135.62|136.33|135.93|135.97|135.57|21
1733621920000|2024-12-08 01:38:40|136.04|135.64|136.03|135.63|136.09|135.69|136.02|135.62|26
1733621930000|2024-12-08 01:38:50|136.06|135.66|136.27|135.87|136.27|135.87|136.06|135.66|17
1733621940000|2024-12-08 01:39:00|136.26|135.86|136.36|135.96|136.37|135.97|136.26|135.86|15
1733621950000|2024-12-08 01:39:10|136.35|135.95|136.3|135.9|136.35|135.95|136.28|135.88|14
1733621960000|2024-12-08 01:39:20|136.28|135.88|136.29|135.89|136.3|135.9|136.27|135.87|9
1733621970000|2024-12-08 01:39:30|136.28|135.88|136.27|135.87|136.29|135.89|136.27|135.87|8
1733621980000|2024-12-08 01:39:40|136.28|135.88|136.31|135.91|136.35|135.95|136.28|135.88|11
1733621990000|2024-12-08 01:39:50|136.3|135.9|136.11|135.71|136.3|135.9|136.11|135.71|16
1733622000000|2024-12-08 01:40:00|136.13|135.73|136.34|135.94|136.34|135.94|136.13|135.73|23
1733622010000|2024-12-08 01:40:10|136.33|135.93|136.23|135.83|136.33|135.93|136.23|135.83|7
1733622020000|2024-12-08 01:40:20|136.24|135.84|136.23|135.83|136.27|135.87|136.23|135.83|6
1733622030000|2024-12-08 01:40:30|136.22|135.82|136.21|135.81|136.22|135.82|136.13|135.73|19
1733622040000|2024-12-08 01:40:40|136.2|135.8|136.3|135.9|136.35|135.95|136.2|135.8|18
1733622050000|2024-12-08 01:40:50|136.31|135.91|136.32|135.92|136.34|135.94|136.29|135.89|10
1733622060000|2024-12-08 01:41:00|136.31|135.91|136.27|135.87|136.31|135.91|136.26|135.86|15
1733622070000|2024-12-08 01:41:10|136.28|135.88|136.32|135.92|136.32|135.92|136.26|135.86|18
1733622080000|2024-12-08 01:41:20|136.31|135.91|136.27|135.87|136.31|135.91|136.27|135.87|9
1733622090000|2024-12-08 01:41:30|136.25|135.85|136.31|135.91|136.32|135.92|136.24|135.84|15
1733622100000|2024-12-08 01:41:40|136.32|135.92|136.39|135.99|136.39|135.99|136.3|135.9|12
1733622110000|2024-12-08 01:41:50|136.4|136|136.37|135.97|136.43|136.03|136.37|135.97|15
1733622120000|2024-12-08 01:42:00|136.36|135.96|136.38|135.98|136.39|135.99|136.36|135.96|7
1733622130000|2024-12-08 01:42:10|136.37|135.97|136.29|135.89|136.37|135.97|136.28|135.88|10
1733622140000|2024-12-08 01:42:20|136.3|135.9|136.43|136.03|136.48|136.08|136.3|135.9|20
1733622150000|2024-12-08 01:42:30|136.38|135.98|136.29|135.89|136.38|135.98|136.28|135.88|14
1733622160000|2024-12-08 01:42:40|136.3|135.9|136.49|136.09|136.49|136.09|136.29|135.89|17
1733622170000|2024-12-08 01:42:50|136.47|136.07|136.47|136.07|136.51|136.11|136.47|136.07|16
1733622180000|2024-12-08 01:43:00|136.48|136.08|136.66|136.26|136.67|136.27|136.45|136.05|22
1733622190000|2024-12-08 01:43:10|136.67|136.27|136.66|136.26|136.69|136.29|136.66|136.26|9
1733622200000|2024-12-08 01:43:20|136.67|136.27|136.74|136.34|136.74|136.34|136.66|136.26|6
1733622210000|2024-12-08 01:43:30|136.75|136.35|136.66|136.26|136.75|136.35|136.66|136.26|18
1733622220000|2024-12-08 01:43:40|136.67|136.27|136.66|136.26|136.68|136.28|136.66|136.26|8
1733622230000|2024-12-08 01:43:50|136.65|136.25|136.53|136.13|136.65|136.25|136.52|136.12|12
1733622240000|2024-12-08 01:44:00|136.54|136.14|136.53|136.13|136.55|136.15|136.51|136.11|20
1733622250000|2024-12-08 01:44:10|136.54|136.14|136.55|136.15|136.55|136.15|136.53|136.13|17
1733622260000|2024-12-08 01:44:20|136.54|136.14|136.62|136.22|136.65|136.25|136.54|136.14|13
1733622270000|2024-12-08 01:44:30|136.61|136.21|136.62|136.22|136.63|136.23|136.61|136.21|6
1733622280000|2024-12-08 01:44:40|136.63|136.23|136.6|136.2|136.64|136.24|136.53|136.13|15
1733622290000|2024-12-08 01:44:50|136.59|136.19|136.53|136.13|136.6|136.2|136.53|136.13|13
1733622300000|2024-12-08 01:45:00|136.54|136.14|136.72|136.32|136.73|136.33|136.52|136.12|20
1733622310000|2024-12-08 01:45:10|136.71|136.31|136.56|136.16|136.71|136.31|136.56|136.16|11
1733622320000|2024-12-08 01:45:20|136.55|136.15|136.55|136.15|136.57|136.17|136.35|135.95|29
1733622330000|2024-12-08 01:45:30|136.56|136.16|136.37|135.97|136.56|136.16|136.36|135.96|19
1733622340000|2024-12-08 01:45:40|136.36|135.96|136.24|135.84|136.36|135.96|136.24|135.84|20
1733622350000|2024-12-08 01:45:50|136.25|135.85|136.29|135.89|136.3|135.9|136.24|135.84|19
1733622360000|2024-12-08 01:46:00|136.27|135.87|136.27|135.87|136.28|135.88|136.22|135.82|19
1733622370000|2024-12-08 01:46:10|136.28|135.88|136.3|135.9|136.34|135.94|136.27|135.87|22
1733622380000|2024-12-08 01:46:20|136.32|135.92|136.31|135.91|136.34|135.94|136.3|135.9|13
1733622390000|2024-12-08 01:46:30|136.3|135.9|136.14|135.74|136.3|135.9|136.09|135.69|18
1733622400000|2024-12-08 01:46:40|136.13|135.73|136.01|135.61|136.14|135.74|135.99|135.59|17
1733622410000|2024-12-08 01:46:50|136|135.6|135.99|135.59|136.01|135.61|135.91|135.51|17
1733622420000|2024-12-08 01:47:00|135.97|135.57|135.88|135.48|135.98|135.58|135.86|135.46|15
1733622430000|2024-12-08 01:47:10|135.87|135.47|135.79|135.39|135.88|135.48|135.77|135.37|18
1733622440000|2024-12-08 01:47:20|135.8|135.4|135.92|135.52|135.92|135.52|135.78|135.38|18
1733622450000|2024-12-08 01:47:30|135.97|135.57|136.02|135.62|136.05|135.65|135.97|135.57|26
1733622460000|2024-12-08 01:47:40|136|135.6|136.01|135.61|136.02|135.62|135.94|135.54|20
1733622470000|2024-12-08 01:47:50|135.99|135.59|135.75|135.35|135.99|135.59|135.69|135.29|19
1733622480000|2024-12-08 01:48:00|135.77|135.37|135.79|135.39|135.8|135.4|135.67|135.27|23
1733622490000|2024-12-08 01:48:10|135.8|135.4|135.93|135.53|135.94|135.54|135.8|135.4|16
1733622500000|2024-12-08 01:48:20|135.94|135.54|135.84|135.44|135.94|135.54|135.84|135.44|12
1733622510000|2024-12-08 01:48:30|135.83|135.43|135.88|135.48|135.9|135.5|135.81|135.41|22
1733622520000|2024-12-08 01:48:40|135.86|135.46|135.92|135.52|135.93|135.53|135.86|135.46|25
1733622530000|2024-12-08 01:48:50|135.93|135.53|135.94|135.54|135.96|135.56|135.89|135.49|11
1733622540000|2024-12-08 01:49:00|135.93|135.53|135.89|135.49|135.94|135.54|135.89|135.49|13
1733622550000|2024-12-08 01:49:10|135.9|135.5|135.88|135.48|135.95|135.55|135.81|135.41|20
1733622560000|2024-12-08 01:49:20|135.89|135.49|135.86|135.46|135.89|135.49|135.83|135.43|7
1733622570000|2024-12-08 01:49:30|135.84|135.44|135.72|135.32|135.84|135.44|135.72|135.32|16
1733622580000|2024-12-08 01:49:40|135.73|135.33|135.69|135.29|135.74|135.34|135.67|135.27|23
1733622590000|2024-12-08 01:49:50|135.7|135.3|135.68|135.28|135.71|135.31|135.67|135.27|16
1733622600000|2024-12-08 01:50:00|135.69|135.29|135.66|135.26|135.71|135.31|135.66|135.26|9
1733622610000|2024-12-08 01:50:10|135.65|135.25|135.55|135.15|135.65|135.25|135.54|135.14|20
1733622620000|2024-12-08 01:50:20|135.56|135.16|135.63|135.23|135.64|135.24|135.56|135.16|17
1733622630000|2024-12-08 01:50:30|135.64|135.24|135.69|135.29|135.71|135.31|135.63|135.23|20
1733622640000|2024-12-08 01:50:40|135.7|135.3|135.61|135.21|135.72|135.32|135.59|135.19|21
1733622650000|2024-12-08 01:50:50|135.63|135.23|135.66|135.26|135.67|135.27|135.61|135.21|24
1733622660000|2024-12-08 01:51:00|135.65|135.25|135.61|135.21|135.68|135.28|135.61|135.21|15
1733622670000|2024-12-08 01:51:10|135.63|135.23|135.6|135.2|135.63|135.23|135.58|135.18|18
1733622680000|2024-12-08 01:51:20|135.61|135.21|135.66|135.26|135.69|135.29|135.57|135.17|21
1733622690000|2024-12-08 01:51:30|135.65|135.25|135.6|135.2|135.68|135.28|135.6|135.2|23
1733622700000|2024-12-08 01:51:40|135.59|135.19|135.6|135.2|135.61|135.21|135.55|135.15|21
1733622710000|2024-12-08 01:51:50|135.61|135.21|135.67|135.27|135.68|135.28|135.58|135.18|14
1733622720000|2024-12-08 01:52:00|135.68|135.28|135.67|135.27|135.73|135.33|135.64|135.24|19
1733622730000|2024-12-08 01:52:10|135.66|135.26|135.66|135.26|135.7|135.3|135.62|135.22|19
1733622740000|2024-12-08 01:52:20|135.65|135.25|135.59|135.19|135.65|135.25|135.59|135.19|13
1733622750000|2024-12-08 01:52:30|135.58|135.18|135.58|135.18|135.58|135.18|135.51|135.11|16
1733622760000|2024-12-08 01:52:40|135.57|135.17|135.59|135.19|135.6|135.2|135.56|135.16|15
1733622770000|2024-12-08 01:52:50|135.58|135.18|135.67|135.27|135.69|135.29|135.58|135.18|15
1733622780000|2024-12-08 01:53:00|135.66|135.26|135.59|135.19|135.66|135.26|135.57|135.17|20
1733622790000|2024-12-08 01:53:10|135.58|135.18|135.6|135.2|135.6|135.2|135.56|135.16|12
1733622800000|2024-12-08 01:53:20|135.62|135.22|135.62|135.22|135.63|135.23|135.61|135.21|11
1733622810000|2024-12-08 01:53:30|135.61|135.21|135.61|135.21|135.62|135.22|135.61|135.21|9
1733622820000|2024-12-08 01:53:40|135.58|135.18|135.61|135.21|135.61|135.21|135.56|135.16|12
1733622830000|2024-12-08 01:53:50|135.6|135.2|135.62|135.22|135.7|135.3|135.6|135.2|12
1733622840000|2024-12-08 01:54:00|135.63|135.23|135.57|135.17|135.63|135.23|135.56|135.16|19
1733622850000|2024-12-08 01:54:10|135.56|135.16|135.58|135.18|135.6|135.2|135.52|135.12|17
1733622860000|2024-12-08 01:54:20|135.59|135.19|135.53|135.13|135.59|135.19|135.51|135.11|10
1733622870000|2024-12-08 01:54:30|135.54|135.14|135.56|135.16|135.56|135.16|135.53|135.13|13
1733622880000|2024-12-08 01:54:40|135.55|135.15|135.6|135.2|135.61|135.21|135.55|135.15|12
1733622890000|2024-12-08 01:54:50|135.61|135.21|135.59|135.19|135.62|135.22|135.59|135.19|9
1733622900000|2024-12-08 01:55:00|135.58|135.18|135.56|135.16|135.58|135.18|135.54|135.14|17
1733622910000|2024-12-08 01:55:10|135.57|135.17|135.51|135.11|135.57|135.17|135.5|135.1|13
1733622920000|2024-12-08 01:55:20|135.52|135.12|135.52|135.12|135.53|135.13|135.52|135.12|7
1733622930000|2024-12-08 01:55:30|135.51|135.11|135.57|135.17|135.58|135.18|135.5|135.1|14
1733622940000|2024-12-08 01:55:40|135.58|135.18|135.62|135.22|135.66|135.26|135.57|135.17|13
1733622950000|2024-12-08 01:55:50|135.63|135.23|135.58|135.18|135.64|135.24|135.58|135.18|17
1733622960000|2024-12-08 01:56:00|135.57|135.17|135.54|135.14|135.57|135.17|135.5|135.1|16
1733622970000|2024-12-08 01:56:10|135.53|135.13|135.39|134.99|135.53|135.13|135.39|134.99|16
1733622980000|2024-12-08 01:56:20|135.41|135.01|135.29|134.89|135.41|135.01|135.29|134.89|17
1733622990000|2024-12-08 01:56:30|135.31|134.91|135.25|134.85|135.33|134.93|135.25|134.85|18
1733623000000|2024-12-08 01:56:40|135.24|134.84|135.21|134.81|135.25|134.85|135.21|134.81|10
1733623010000|2024-12-08 01:56:50|135.22|134.82|135.24|134.84|135.24|134.84|135.17|134.77|9
1733623020000|2024-12-08 01:57:00|135.23|134.83|135.12|134.72|135.23|134.83|135.12|134.72|14
1733623030000|2024-12-08 01:57:10|135.11|134.71|135.1|134.7|135.13|134.73|135.1|134.7|11
1733623040000|2024-12-08 01:57:20|135.11|134.71|135.08|134.68|135.12|134.72|135.08|134.68|9
1733623050000|2024-12-08 01:57:30|135.09|134.69|135.2|134.8|135.21|134.81|135.09|134.69|14
1733623060000|2024-12-08 01:57:40|135.19|134.79|135.2|134.8|135.2|134.8|135.17|134.77|16
1733623070000|2024-12-08 01:57:50|135.19|134.79|135.13|134.73|135.2|134.8|135.11|134.71|11
1733623080000|2024-12-08 01:58:00|135.12|134.72|135.06|134.66|135.13|134.73|135.06|134.66|17
1733623090000|2024-12-08 01:58:10|135.07|134.67|135.03|134.63|135.07|134.67|134.98|134.58|20
1733623100000|2024-12-08 01:58:20|135.02|134.62|135.03|134.63|135.06|134.66|135.02|134.62|12
1733623110000|2024-12-08 01:58:30|135.02|134.62|135.08|134.68|135.11|134.71|135.01|134.61|18
1733623120000|2024-12-08 01:58:40|135.07|134.67|135.12|134.72|135.12|134.72|135.07|134.67|19
1733623130000|2024-12-08 01:58:50|135.11|134.71|135.12|134.72|135.14|134.74|135.08|134.68|13
1733623140000|2024-12-08 01:59:00|135.13|134.73|134.95|134.55|135.16|134.76|134.84|134.44|21
1733623150000|2024-12-08 01:59:10|134.98|134.58|135.01|134.61|135.02|134.62|134.98|134.58|12
1733623160000|2024-12-08 01:59:20|135.02|134.62|135.11|134.71|135.11|134.71|134.99|134.59|19
1733623170000|2024-12-08 01:59:30|135.13|134.73|135.15|134.75|135.15|134.75|135.1|134.7|14
1733623180000|2024-12-08 01:59:40|135.16|134.76|135.16|134.76|135.16|134.76|135.14|134.74|11
1733623190000|2024-12-08 01:59:50|135.15|134.75|135.14|134.74|135.21|134.81|135.14|134.74|15
1733623200000|2024-12-08 02:00:00|135.15|134.75|135.09|134.69|135.17|134.77|135.04|134.64|21
1733623210000|2024-12-08 02:00:10|135.1|134.7|135.06|134.66|135.16|134.76|135.04|134.64|18
1733623220000|2024-12-08 02:00:20|135.05|134.65|135.22|134.82|135.24|134.84|135.04|134.64|19
1733623230000|2024-12-08 02:00:30|135.23|134.83|135.32|134.92|135.32|134.92|135.18|134.78|17
1733623240000|2024-12-08 02:00:40|135.35|134.95|135.25|134.85|135.35|134.95|135.21|134.81|14
1733623250000|2024-12-08 02:00:50|135.26|134.86|135.21|134.81|135.26|134.86|135.17|134.77|19
1733623260000|2024-12-08 02:01:00|135.23|134.83|135.27|134.87|135.34|134.94|135.21|134.81|17
1733623270000|2024-12-08 02:01:10|135.26|134.86|135.33|134.93|135.38|134.98|135.23|134.83|19
1733623280000|2024-12-08 02:01:20|135.31|134.91|135.31|134.91|135.4|135|135.31|134.91|21
1733623290000|2024-12-08 02:01:30|135.33|134.93|135.34|134.94|135.37|134.97|135.33|134.93|14
1733623300000|2024-12-08 02:01:40|135.33|134.93|135.25|134.85|135.33|134.93|135.23|134.83|8
1733623310000|2024-12-08 02:01:50|135.26|134.86|135.22|134.82|135.26|134.86|135.22|134.82|13
1733623320000|2024-12-08 02:02:00|135.21|134.81|135.17|134.77|135.27|134.87|135.14|134.74|18
1733623330000|2024-12-08 02:02:10|135.18|134.78|135.14|134.74|135.19|134.79|135.14|134.74|16
1733623340000|2024-12-08 02:02:20|135.13|134.73|135.17|134.77|135.17|134.77|135.12|134.72|15
1733623350000|2024-12-08 02:02:30|135.16|134.76|135.23|134.83|135.23|134.83|135.16|134.76|4
1733623360000|2024-12-08 02:02:40|135.24|134.84|135.31|134.91|135.33|134.93|135.23|134.83|17
1733623370000|2024-12-08 02:02:50|135.32|134.92|135.28|134.88|135.33|134.93|135.27|134.87|18
1733623380000|2024-12-08 02:03:00|135.29|134.89|135.3|134.9|135.34|134.94|135.29|134.89|17
1733623390000|2024-12-08 02:03:10|135.29|134.89|135.31|134.91|135.35|134.95|135.29|134.89|10
1733623400000|2024-12-08 02:03:20|135.32|134.92|135.39|134.99|135.39|134.99|135.32|134.92|4
1733623410000|2024-12-08 02:03:30|135.38|134.98|135.22|134.82|135.38|134.98|135.21|134.81|16
1733623420000|2024-12-08 02:03:40|135.21|134.81|135.19|134.79|135.22|134.82|135.17|134.77|16
1733623430000|2024-12-08 02:03:50|135.18|134.78|135.14|134.74|135.18|134.78|135.14|134.74|9
1733623440000|2024-12-08 02:04:00|135.15|134.75|135.06|134.66|135.17|134.77|135.02|134.62|19
1733623450000|2024-12-08 02:04:10|135.08|134.68|135.04|134.64|135.1|134.7|135.04|134.64|20
1733623460000|2024-12-08 02:04:20|135.03|134.63|135.01|134.61|135.06|134.66|135.01|134.61|11
1733623470000|2024-12-08 02:04:30|135.03|134.63|135.1|134.7|135.1|134.7|135.03|134.63|12
1733623480000|2024-12-08 02:04:40|135.09|134.69|135.06|134.66|135.1|134.7|135.06|134.66|12
1733623490000|2024-12-08 02:04:50|135.05|134.65|135.02|134.62|135.05|134.65|135.01|134.61|12
1733623500000|2024-12-08 02:05:00|135.03|134.63|135.03|134.63|135.03|134.63|134.99|134.59|14
1733623510000|2024-12-08 02:05:10|135.02|134.62|134.95|134.55|135.05|134.65|134.93|134.53|9
1733623520000|2024-12-08 02:05:20|134.97|134.57|134.89|134.49|134.97|134.57|134.88|134.48|14
1733623530000|2024-12-08 02:05:30|134.88|134.48|134.92|134.52|134.94|134.54|134.88|134.48|15
1733623540000|2024-12-08 02:05:40|134.93|134.53|134.94|134.54|134.94|134.54|134.9|134.5|14
1733623550000|2024-12-08 02:05:50|134.95|134.55|134.94|134.54|134.99|134.59|134.93|134.53|15
1733623560000|2024-12-08 02:06:00|134.92|134.52|134.9|134.5|134.92|134.52|134.89|134.49|5
1733623570000|2024-12-08 02:06:10|134.89|134.49|134.85|134.45|134.89|134.49|134.82|134.42|11
1733623580000|2024-12-08 02:06:20|134.84|134.44|134.76|134.36|134.84|134.44|134.71|134.31|23
1733623590000|2024-12-08 02:06:30|134.75|134.35|134.74|134.34|134.75|134.35|134.71|134.31|13
1733623600000|2024-12-08 02:06:40|134.76|134.36|134.83|134.43|134.83|134.43|134.72|134.32|14
1733623610000|2024-12-08 02:06:50|134.82|134.42|134.78|134.38|134.83|134.43|134.78|134.38|6
1733623620000|2024-12-08 02:07:00|134.76|134.36|134.78|134.38|134.78|134.38|134.75|134.35|4
1733623630000|2024-12-08 02:07:10|134.77|134.37|134.74|134.34|134.77|134.37|134.73|134.33|12
1733623640000|2024-12-08 02:07:20|134.75|134.35|134.8|134.4|134.8|134.4|134.7|134.3|15
1733623650000|2024-12-08 02:07:30|134.83|134.43|134.82|134.42|134.85|134.45|134.8|134.4|17
1733623660000|2024-12-08 02:07:40|134.81|134.41|134.79|134.39|134.84|134.44|134.78|134.38|11
1733623670000|2024-12-08 02:07:50|134.78|134.38|134.74|134.34|134.78|134.38|134.74|134.34|12
1733623680000|2024-12-08 02:08:00|134.73|134.33|134.61|134.21|134.74|134.34|134.61|134.21|15
1733623690000|2024-12-08 02:08:10|134.62|134.22|134.7|134.3|134.71|134.31|134.62|134.22|13
1733623700000|2024-12-08 02:08:20|134.71|134.31|134.74|134.34|134.8|134.4|134.71|134.31|11
1733623710000|2024-12-08 02:08:30|134.75|134.35|134.7|134.3|134.76|134.36|134.7|134.3|14
1733623720000|2024-12-08 02:08:40|134.69|134.29|134.57|134.17|134.69|134.29|134.57|134.17|9
1733623730000|2024-12-08 02:08:50|134.55|134.15|134.55|134.15|134.55|134.15|134.51|134.11|8
1733623740000|2024-12-08 02:09:00|134.56|134.16|134.63|134.23|134.63|134.23|134.56|134.16|9
1733623750000|2024-12-08 02:09:10|134.61|134.21|134.61|134.21|134.62|134.22|134.61|134.21|5
1733623760000|2024-12-08 02:09:20|134.62|134.22|134.57|134.17|134.62|134.22|134.54|134.14|12
1733623770000|2024-12-08 02:09:30|134.54|134.14|134.53|134.13|134.55|134.15|134.53|134.13|6
1733623780000|2024-12-08 02:09:40|134.51|134.11|134.53|134.13|134.53|134.13|134.51|134.11|3
1733623790000|2024-12-08 02:09:50|134.52|134.12|134.51|134.11|134.52|134.12|134.48|134.08|7
1733623800000|2024-12-08 02:10:00|134.53|134.13|134.53|134.13|134.53|134.13|134.51|134.11|5
1733623810000|2024-12-08 02:10:10|134.52|134.12|134.54|134.14|134.55|134.15|134.52|134.12|13
1733623820000|2024-12-08 02:10:20|134.55|134.15|134.51|134.11|134.55|134.15|134.51|134.11|4
1733623830000|2024-12-08 02:10:30|134.52|134.12|134.52|134.12|134.53|134.13|134.51|134.11|7
1733623840000|2024-12-08 02:10:40|134.53|134.13|134.67|134.27|134.7|134.3|134.53|134.13|16
1733623850000|2024-12-08 02:10:50|134.66|134.26|134.82|134.42|134.82|134.42|134.66|134.26|19
1733623860000|2024-12-08 02:11:00|134.81|134.41|134.86|134.46|134.89|134.49|134.81|134.41|10
1733623870000|2024-12-08 02:11:10|134.87|134.47|134.91|134.51|134.92|134.52|134.85|134.45|18
1733623880000|2024-12-08 02:11:20|134.9|134.5|134.86|134.46|134.91|134.51|134.85|134.45|18
1733623890000|2024-12-08 02:11:30|134.85|134.45|134.85|134.45|134.87|134.47|134.76|134.36|16
1733623900000|2024-12-08 02:11:40|134.86|134.46|134.87|134.47|134.87|134.47|134.81|134.41|16
1733623910000|2024-12-08 02:11:50|134.88|134.48|134.9|134.5|134.91|134.51|134.88|134.48|9
1733623920000|2024-12-08 02:12:00|134.89|134.49|134.84|134.44|134.89|134.49|134.81|134.41|14
1733623930000|2024-12-08 02:12:10|134.83|134.43|134.84|134.44|134.87|134.47|134.83|134.43|16
1733623940000|2024-12-08 02:12:20|134.83|134.43|134.82|134.42|134.84|134.44|134.81|134.41|13
1733623950000|2024-12-08 02:12:30|134.83|134.43|134.89|134.49|134.89|134.49|134.81|134.41|15
1733623960000|2024-12-08 02:12:40|134.88|134.48|134.97|134.57|134.98|134.58|134.88|134.48|5
1733623970000|2024-12-08 02:12:50|134.98|134.58|135.05|134.65|135.06|134.66|134.95|134.55|15
1733623980000|2024-12-08 02:13:00|135.03|134.63|135.03|134.63|135.06|134.66|135.02|134.62|16
1733623990000|2024-12-08 02:13:10|135.04|134.64|134.98|134.58|135.1|134.7|134.96|134.56|17
1733624000000|2024-12-08 02:13:20|134.97|134.57|135.06|134.66|135.07|134.67|134.97|134.57|11
1733624010000|2024-12-08 02:13:30|135.07|134.67|135.06|134.66|135.08|134.68|135.06|134.66|13
1733624020000|2024-12-08 02:13:40|135.07|134.67|135.12|134.72|135.14|134.74|135.06|134.66|11
1733624030000|2024-12-08 02:13:50|135.13|134.73|135.16|134.76|135.16|134.76|135.1|134.7|8
1733624040000|2024-12-08 02:14:00|135.18|134.78|135.14|134.74|135.18|134.78|135.1|134.7|19
1733624050000|2024-12-08 02:14:10|135.15|134.75|135.13|134.73|135.17|134.77|135.13|134.73|14
1733624060000|2024-12-08 02:14:20|135.12|134.72|135.12|134.72|135.17|134.77|135.1|134.7|17
1733624070000|2024-12-08 02:14:30|135.13|134.73|135.18|134.78|135.18|134.78|135.13|134.73|14
1733624080000|2024-12-08 02:14:40|135.17|134.77|135.08|134.68|135.21|134.81|135.08|134.68|10
1733624090000|2024-12-08 02:14:50|135.09|134.69|135.09|134.69|135.1|134.7|135.09|134.69|3
1733624100000|2024-12-08 02:15:00|135.08|134.68|135.1|134.7|135.1|134.7|135.04|134.64|16
1733624110000|2024-12-08 02:15:10|135.09|134.69|135.13|134.73|135.14|134.74|135.08|134.68|16
1733624120000|2024-12-08 02:15:20|135.15|134.75|135.12|134.72|135.18|134.78|135.12|134.72|15
1733624130000|2024-12-08 02:15:30|135.11|134.71|135.12|134.72|135.14|134.74|135.11|134.71|8
1733624140000|2024-12-08 02:15:40|135.11|134.71|135.14|134.74|135.16|134.76|135.11|134.71|12
1733624150000|2024-12-08 02:15:50|135.13|134.73|135.13|134.73|135.13|134.73|135.12|134.72|9
1733624160000|2024-12-08 02:16:00|135.12|134.72|135.17|134.77|135.2|134.8|135.12|134.72|9
1733624170000|2024-12-08 02:16:10|135.16|134.76|135.13|134.73|135.16|134.76|135.12|134.72|12
1733624180000|2024-12-08 02:16:20|135.14|134.74|135.18|134.78|135.19|134.79|135.14|134.74|9
1733624190000|2024-12-08 02:16:30|135.17|134.77|135.31|134.91|135.31|134.91|135.17|134.77|6
1733624200000|2024-12-08 02:16:40|135.32|134.92|135.37|134.97|135.39|134.99|135.32|134.92|11
1733624210000|2024-12-08 02:16:50|135.38|134.98|135.46|135.06|135.46|135.06|135.36|134.96|21
1733624220000|2024-12-08 02:17:00|135.45|135.05|135.5|135.1|135.51|135.11|135.45|135.05|13
1733624230000|2024-12-08 02:17:10|135.49|135.09|135.42|135.02|135.5|135.1|135.42|135.02|23
1733624240000|2024-12-08 02:17:20|135.4|135|135.43|135.03|135.46|135.06|135.4|135|14
1733624250000|2024-12-08 02:17:30|135.44|135.04|135.54|135.14|135.56|135.16|135.43|135.03|18
1733624260000|2024-12-08 02:17:40|135.53|135.13|135.59|135.19|135.61|135.21|135.52|135.12|18
1733624270000|2024-12-08 02:17:50|135.58|135.18|135.62|135.22|135.63|135.23|135.58|135.18|14
1733624280000|2024-12-08 02:18:00|135.61|135.21|135.6|135.2|135.63|135.23|135.6|135.2|8
1733624290000|2024-12-08 02:18:10|135.61|135.21|135.62|135.22|135.64|135.24|135.61|135.21|11
1733624300000|2024-12-08 02:18:20|135.63|135.23|135.61|135.21|135.63|135.23|135.61|135.21|3
1733624310000|2024-12-08 02:18:30|135.62|135.22|135.71|135.31|135.75|135.35|135.59|135.19|16
1733624320000|2024-12-08 02:18:40|135.69|135.29|135.73|135.33|135.73|135.33|135.68|135.28|9
1733624330000|2024-12-08 02:18:50|135.72|135.32|135.72|135.32|135.73|135.33|135.72|135.32|11
1733624340000|2024-12-08 02:19:00|135.73|135.33|135.65|135.25|135.73|135.33|135.65|135.25|12
1733624350000|2024-12-08 02:19:10|135.67|135.27|135.71|135.31|135.73|135.33|135.67|135.27|11
1733624370000|2024-12-08 02:19:30|135.7|135.3|135.71|135.31|135.71|135.31|135.7|135.3|4
1733624380000|2024-12-08 02:19:40|135.7|135.3|135.67|135.27|135.71|135.31|135.63|135.23|8
1733624390000|2024-12-08 02:19:50|135.68|135.28|135.65|135.25|135.69|135.29|135.62|135.22|17
1733624400000|2024-12-08 02:20:00|135.67|135.27|135.69|135.29|135.71|135.31|135.67|135.27|9
1733624410000|2024-12-08 02:20:10|135.68|135.28|135.54|135.14|135.68|135.28|135.54|135.14|10
1733624420000|2024-12-08 02:20:20|135.55|135.15|135.52|135.12|135.56|135.16|135.52|135.12|12
1733624430000|2024-12-08 02:20:30|135.49|135.09|135.48|135.08|135.49|135.09|135.47|135.07|8
1733624440000|2024-12-08 02:20:40|135.5|135.1|135.51|135.11|135.52|135.12|135.5|135.1|12
1733624450000|2024-12-08 02:20:50|135.5|135.1|135.51|135.11|135.51|135.11|135.5|135.1|6
1733624460000|2024-12-08 02:21:00|135.5|135.1|135.44|135.04|135.5|135.1|135.41|135.01|12
1733624470000|2024-12-08 02:21:10|135.43|135.03|135.41|135.01|135.43|135.03|135.4|135|9
1733624480000|2024-12-08 02:21:20|135.4|135|135.36|134.96|135.42|135.02|135.32|134.92|20
1733624490000|2024-12-08 02:21:30|135.35|134.95|135.31|134.91|135.37|134.97|135.31|134.91|12
1733624500000|2024-12-08 02:21:40|135.32|134.92|135.3|134.9|135.33|134.93|135.3|134.9|16
1733624510000|2024-12-08 02:21:50|135.31|134.91|135.19|134.79|135.31|134.91|135.19|134.79|13
1733624520000|2024-12-08 02:22:00|135.2|134.8|135.08|134.68|135.2|134.8|135.08|134.68|12
1733624530000|2024-12-08 02:22:10|135.09|134.69|135.19|134.79|135.19|134.79|135.09|134.69|9
1733624540000|2024-12-08 02:22:20|135.18|134.78|135.18|134.78|135.19|134.79|135.18|134.78|3
1733624550000|2024-12-08 02:22:30|135.17|134.77|135.08|134.68|135.17|134.77|135.07|134.67|13
1733624560000|2024-12-08 02:22:40|135.07|134.67|135.08|134.68|135.12|134.72|135.07|134.67|10
1733624570000|2024-12-08 02:22:50|135.09|134.69|135.09|134.69|135.1|134.7|135.08|134.68|7
1733624580000|2024-12-08 02:23:00|135.08|134.68|135.13|134.73|135.13|134.73|135.08|134.68|8
1733624590000|2024-12-08 02:23:10|135.12|134.72|135.14|134.74|135.18|134.78|135.12|134.72|17
1733624600000|2024-12-08 02:23:20|135.15|134.75|135.11|134.71|135.16|134.76|135.09|134.69|7
1733624610000|2024-12-08 02:23:30|135.12|134.72|135.09|134.69|135.12|134.72|135.09|134.69|4
1733624620000|2024-12-08 02:23:40|135.1|134.7|135.1|134.7|135.12|134.72|135.08|134.68|14
1733624630000|2024-12-08 02:23:50|135.11|134.71|135.1|134.7|135.15|134.75|135.1|134.7|13
1733624640000|2024-12-08 02:24:00|135.12|134.72|135.19|134.79|135.2|134.8|135.12|134.72|15
1733624650000|2024-12-08 02:24:10|135.17|134.77|135.22|134.82|135.24|134.84|135.17|134.77|16
1733624660000|2024-12-08 02:24:20|135.23|134.83|135.22|134.82|135.23|134.83|135.22|134.82|6
1733624670000|2024-12-08 02:24:30|135.21|134.81|135.31|134.91|135.31|134.91|135.21|134.81|10
1733624680000|2024-12-08 02:24:40|135.3|134.9|135.39|134.99|135.39|134.99|135.3|134.9|8
1733624690000|2024-12-08 02:24:50|135.41|135.01|135.45|135.05|135.46|135.06|135.41|135.01|10
1733624700000|2024-12-08 02:25:00|135.44|135.04|135.32|134.92|135.44|135.04|135.31|134.91|18
1733624710000|2024-12-08 02:25:10|135.31|134.91|135.26|134.86|135.31|134.91|135.24|134.84|11
1733624720000|2024-12-08 02:25:20|135.27|134.87|135.27|134.87|135.29|134.89|135.27|134.87|14
1733624730000|2024-12-08 02:25:30|135.28|134.88|135.24|134.84|135.29|134.89|135.24|134.84|10
1733624740000|2024-12-08 02:25:40|135.23|134.83|135.24|134.84|135.25|134.85|135.18|134.78|21
1733624750000|2024-12-08 02:25:50|135.23|134.83|135.3|134.9|135.3|134.9|135.22|134.82|17
1733624760000|2024-12-08 02:26:00|135.29|134.89|135.31|134.91|135.32|134.92|135.29|134.89|7
1733624770000|2024-12-08 02:26:10|135.32|134.92|135.46|135.06|135.53|135.13|135.31|134.91|20
1733624780000|2024-12-08 02:26:20|135.44|135.04|135.43|135.03|135.44|135.04|135.4|135|18
1733624790000|2024-12-08 02:26:30|135.44|135.04|135.4|135|135.44|135.04|135.4|135|22
1733624800000|2024-12-08 02:26:40|135.38|134.98|134.91|134.51|135.38|134.98|134.89|134.49|20
1733624810000|2024-12-08 02:26:50|134.9|134.5|134.93|134.53|134.93|134.53|134.9|134.5|18
1733624820000|2024-12-08 02:27:00|134.94|134.54|134.84|134.44|134.95|134.55|134.84|134.44|15
1733624830000|2024-12-08 02:27:10|134.85|134.45|134.87|134.47|134.87|134.47|134.85|134.45|8
1733624840000|2024-12-08 02:27:20|134.86|134.46|134.94|134.54|134.94|134.54|134.84|134.44|14
1733624850000|2024-12-08 02:27:30|134.93|134.53|134.83|134.43|134.93|134.53|134.83|134.43|12
1733624860000|2024-12-08 02:27:40|134.82|134.42|134.78|134.38|134.82|134.42|134.77|134.37|8
1733624870000|2024-12-08 02:27:50|134.77|134.37|134.85|134.45|134.85|134.45|134.77|134.37|9
1733624880000|2024-12-08 02:28:00|134.84|134.44|134.84|134.44|134.85|134.45|134.83|134.43|9
1733624890000|2024-12-08 02:28:10|134.83|134.43|134.91|134.51|134.92|134.52|134.83|134.43|16
1733624900000|2024-12-08 02:28:20|134.9|134.5|134.92|134.52|134.93|134.53|134.9|134.5|5
1733624910000|2024-12-08 02:28:30|134.91|134.51|134.91|134.51|134.92|134.52|134.91|134.51|7
1733624920000|2024-12-08 02:28:40|134.92|134.52|134.89|134.49|134.92|134.52|134.88|134.48|8
1733624930000|2024-12-08 02:28:50|134.9|134.5|134.91|134.51|134.91|134.51|134.89|134.49|6
1733624940000|2024-12-08 02:29:00|134.9|134.5|134.93|134.53|134.93|134.53|134.9|134.5|7
1733624950000|2024-12-08 02:29:10|134.92|134.52|134.91|134.51|134.97|134.57|134.89|134.49|12
1733624960000|2024-12-08 02:29:20|134.92|134.52|134.91|134.51|134.93|134.53|134.9|134.5|9
1733624970000|2024-12-08 02:29:30|134.9|134.5|134.94|134.54|134.95|134.55|134.9|134.5|17
1733624980000|2024-12-08 02:29:40|134.93|134.53|134.93|134.53|134.95|134.55|134.91|134.51|13
1733624990000|2024-12-08 02:29:50|134.92|134.52|134.93|134.53|134.95|134.55|134.92|134.52|6
1733625000000|2024-12-08 02:30:00|134.94|134.54|134.93|134.53|134.95|134.55|134.93|134.53|5
1733625010000|2024-12-08 02:30:10|134.91|134.51|134.95|134.55|134.95|134.55|134.9|134.5|7
1733625020000|2024-12-08 02:30:20|134.96|134.56|135.06|134.66|135.06|134.66|134.96|134.56|14
1733625030000|2024-12-08 02:30:30|135.07|134.67|135.07|134.67|135.12|134.72|135.07|134.67|6
1733625040000|2024-12-08 02:30:40|135.08|134.68|135.12|134.72|135.12|134.72|135.08|134.68|5
1733625050000|2024-12-08 02:30:50|135.11|134.71|135.12|134.72|135.12|134.72|135.09|134.69|10
1733625060000|2024-12-08 02:31:00|135.11|134.71|135.1|134.7|135.12|134.72|135.09|134.69|9
1733625070000|2024-12-08 02:31:10|135.09|134.69|134.91|134.51|135.09|134.69|134.9|134.5|19
1733625080000|2024-12-08 02:31:20|134.92|134.52|134.84|134.44|134.92|134.52|134.84|134.44|10
1733625090000|2024-12-08 02:31:30|134.85|134.45|134.93|134.53|134.93|134.53|134.85|134.45|6
1733625100000|2024-12-08 02:31:40|134.92|134.52|134.84|134.44|134.92|134.52|134.84|134.44|14
1733625110000|2024-12-08 02:31:50|134.81|134.41|134.81|134.41|134.82|134.42|134.77|134.37|16
1733625120000|2024-12-08 02:32:00|134.8|134.4|134.85|134.45|134.86|134.46|134.79|134.39|12
1733625130000|2024-12-08 02:32:10|134.86|134.46|134.9|134.5|134.91|134.51|134.84|134.44|17
1733625140000|2024-12-08 02:32:20|134.91|134.51|134.94|134.54|134.95|134.55|134.87|134.47|17
1733625150000|2024-12-08 02:32:30|134.93|134.53|134.93|134.53|134.94|134.54|134.89|134.49|15
1733625160000|2024-12-08 02:32:40|134.92|134.52|134.99|134.59|134.99|134.59|134.91|134.51|9
1733625170000|2024-12-08 02:32:50|134.98|134.58|135.02|134.62|135.04|134.64|134.98|134.58|14
1733625180000|2024-12-08 02:33:00|135.01|134.61|135.18|134.78|135.19|134.79|135.01|134.61|18
1733625190000|2024-12-08 02:33:10|135.17|134.77|135.17|134.77|135.19|134.79|135.11|134.71|12
1733625200000|2024-12-08 02:33:20|135.18|134.78|135.17|134.77|135.18|134.78|135.16|134.76|12
1733625210000|2024-12-08 02:33:30|135.16|134.76|135.13|134.73|135.16|134.76|135.13|134.73|8
1733625220000|2024-12-08 02:33:40|135.14|134.74|135.16|134.76|135.17|134.77|135.14|134.74|12
1733625230000|2024-12-08 02:33:50|135.17|134.77|135.18|134.78|135.19|134.79|135.16|134.76|9
1733625240000|2024-12-08 02:34:00|135.19|134.79|135.23|134.83|135.26|134.86|135.18|134.78|12
1733625250000|2024-12-08 02:34:10|135.24|134.84|135.27|134.87|135.28|134.88|135.23|134.83|13
1733625260000|2024-12-08 02:34:20|135.26|134.86|135.22|134.82|135.26|134.86|135.22|134.82|6
1733625270000|2024-12-08 02:34:30|135.21|134.81|135.25|134.85|135.25|134.85|135.2|134.8|7
1733625280000|2024-12-08 02:34:40|135.24|134.84|135.15|134.75|135.24|134.84|135.15|134.75|11
1733625290000|2024-12-08 02:34:50|135.14|134.74|135.14|134.74|135.16|134.76|135.1|134.7|18
1733625300000|2024-12-08 02:35:00|135.13|134.73|135.12|134.72|135.17|134.77|135.12|134.72|11
1733625310000|2024-12-08 02:35:10|135.13|134.73|135.1|134.7|135.18|134.78|135.1|134.7|11
1733625320000|2024-12-08 02:35:20|135.14|134.74|135.27|134.87|135.27|134.87|135.12|134.72|17
1733625330000|2024-12-08 02:35:30|135.26|134.86|135.22|134.82|135.26|134.86|135.22|134.82|11
1733625340000|2024-12-08 02:35:40|135.23|134.83|135.23|134.83|135.27|134.87|135.22|134.82|13
1733625350000|2024-12-08 02:35:50|135.21|134.81|135.16|134.76|135.21|134.81|135.16|134.76|9
1733625360000|2024-12-08 02:36:00|135.17|134.77|135.29|134.89|135.29|134.89|135.17|134.77|10
1733625370000|2024-12-08 02:36:10|135.28|134.88|135.25|134.85|135.29|134.89|135.24|134.84|12
1733625380000|2024-12-08 02:36:20|135.24|134.84|135.28|134.88|135.28|134.88|135.24|134.84|10
1733625390000|2024-12-08 02:36:30|135.27|134.87|135.22|134.82|135.27|134.87|135.22|134.82|8
1733625400000|2024-12-08 02:36:40|135.23|134.83|135.28|134.88|135.28|134.88|135.2|134.8|15
1733625410000|2024-12-08 02:36:50|135.27|134.87|135.23|134.83|135.29|134.89|135.23|134.83|17
1733625420000|2024-12-08 02:37:00|135.22|134.82|135.27|134.87|135.29|134.89|135.18|134.78|15
1733625430000|2024-12-08 02:37:10|135.26|134.86|135.19|134.79|135.27|134.87|135.18|134.78|17
1733625440000|2024-12-08 02:37:20|135.18|134.78|135.27|134.87|135.27|134.87|135.12|134.72|11
1733625450000|2024-12-08 02:37:30|135.26|134.86|135.27|134.87|135.27|134.87|135.26|134.86|2
1733625460000|2024-12-08 02:37:40|135.26|134.86|135.29|134.89|135.32|134.92|135.26|134.86|14
1733625470000|2024-12-08 02:37:50|135.28|134.88|135.27|134.87|135.29|134.89|135.27|134.87|8
1733625480000|2024-12-08 02:38:00|135.26|134.86|135.2|134.8|135.26|134.86|135.19|134.79|17
1733625490000|2024-12-08 02:38:10|135.21|134.81|135.23|134.83|135.25|134.85|135.2|134.8|7
1733625500000|2024-12-08 02:38:20|135.25|134.85|135.23|134.83|135.29|134.89|135.23|134.83|9
1733625510000|2024-12-08 02:38:30|135.2|134.8|135.17|134.77|135.2|134.8|135.17|134.77|6
1733625520000|2024-12-08 02:38:40|135.16|134.76|135.14|134.74|135.16|134.76|135.12|134.72|13
1733625530000|2024-12-08 02:38:50|135.13|134.73|135.13|134.73|135.14|134.74|135.12|134.72|13
1733625540000|2024-12-08 02:39:00|135.12|134.72|135.02|134.62|135.12|134.72|134.95|134.55|15
1733625550000|2024-12-08 02:39:10|135.03|134.63|135.08|134.68|135.09|134.69|135.03|134.63|14
1733625560000|2024-12-08 02:39:20|135.09|134.69|135.08|134.68|135.09|134.69|135.06|134.66|12
1733625570000|2024-12-08 02:39:30|135.07|134.67|135.07|134.67|135.09|134.69|135.02|134.62|13
1733625580000|2024-12-08 02:39:40|135.08|134.68|135.08|134.68|135.09|134.69|135.07|134.67|9
1733625590000|2024-12-08 02:39:50|135.1|134.7|135.17|134.77|135.18|134.78|135.1|134.7|22
1733625600000|2024-12-08 02:40:00|135.15|134.75|135.09|134.69|135.15|134.75|135.07|134.67|18
1733625610000|2024-12-08 02:40:10|135.08|134.68|135.09|134.69|135.1|134.7|135.07|134.67|13
1733625620000|2024-12-08 02:40:20|135.1|134.7|135.14|134.74|135.14|134.74|135.1|134.7|6
1733625630000|2024-12-08 02:40:30|135.15|134.75|135.17|134.77|135.18|134.78|135.15|134.75|16
1733625640000|2024-12-08 02:40:40|135.16|134.76|135.17|134.77|135.18|134.78|135.16|134.76|16
1733625650000|2024-12-08 02:40:50|135.16|134.76|135.11|134.71|135.16|134.76|135.11|134.71|14
1733625660000|2024-12-08 02:41:00|135.12|134.72|135.11|134.71|135.14|134.74|135.11|134.71|20
1733625670000|2024-12-08 02:41:10|135.1|134.7|135.17|134.77|135.18|134.78|135.06|134.66|14
1733625680000|2024-12-08 02:41:20|135.18|134.78|135.14|134.74|135.18|134.78|135.14|134.74|14
1733625690000|2024-12-08 02:41:30|135.15|134.75|135.12|134.72|135.16|134.76|135.09|134.69|16
1733625700000|2024-12-08 02:41:40|135.14|134.74|135.1|134.7|135.14|134.74|135.09|134.69|9
1733625710000|2024-12-08 02:41:50|135.11|134.71|135.11|134.71|135.12|134.72|135.09|134.69|13
1733625720000|2024-12-08 02:42:00|135.12|134.72|135.17|134.77|135.17|134.77|135.1|134.7|12
1733625730000|2024-12-08 02:42:10|135.16|134.76|135.1|134.7|135.17|134.77|135.1|134.7|14
1733625740000|2024-12-08 02:42:20|135.11|134.71|135.1|134.7|135.12|134.72|135.1|134.7|11
1733625750000|2024-12-08 02:42:30|135.11|134.71|135.19|134.79|135.2|134.8|135.11|134.71|15
1733625760000|2024-12-08 02:42:40|135.18|134.78|135.17|134.77|135.18|134.78|135.12|134.72|12
1733625770000|2024-12-08 02:42:50|135.18|134.78|135.2|134.8|135.22|134.82|135.18|134.78|9
1733625780000|2024-12-08 02:43:00|135.21|134.81|135.25|134.85|135.26|134.86|135.21|134.81|9
1733625790000|2024-12-08 02:43:10|135.27|134.87|135.29|134.89|135.29|134.89|135.26|134.86|10
1733625800000|2024-12-08 02:43:20|135.28|134.88|135.28|134.88|135.28|134.88|135.28|134.88|1
1733625810000|2024-12-08 02:43:30|135.27|134.87|135.33|134.93|135.33|134.93|135.25|134.85|12
1733625820000|2024-12-08 02:43:40|135.36|134.96|135.39|134.99|135.4|135|135.36|134.96|17
1733625830000|2024-12-08 02:43:50|135.38|134.98|135.31|134.91|135.38|134.98|135.31|134.91|19
1733625840000|2024-12-08 02:44:00|135.33|134.93|135.38|134.98|135.41|135.01|135.33|134.93|14
1733625850000|2024-12-08 02:44:10|135.39|134.99|135.38|134.98|135.39|134.99|135.37|134.97|12
1733625860000|2024-12-08 02:44:20|135.39|134.99|135.29|134.89|135.39|134.99|135.28|134.88|16
1733625870000|2024-12-08 02:44:30|135.3|134.9|135.29|134.89|135.3|134.9|135.29|134.89|8
1733625880000|2024-12-08 02:44:40|135.24|134.84|135.29|134.89|135.29|134.89|135.23|134.83|4
1733625890000|2024-12-08 02:44:50|135.28|134.88|135.21|134.81|135.28|134.88|135.21|134.81|7
1733625900000|2024-12-08 02:45:00|135.2|134.8|135.19|134.79|135.21|134.81|135.18|134.78|14
1733625910000|2024-12-08 02:45:10|135.2|134.8|135.28|134.88|135.28|134.88|135.19|134.79|16
1733625920000|2024-12-08 02:45:20|135.27|134.87|135.23|134.83|135.27|134.87|135.23|134.83|8
1733625930000|2024-12-08 02:45:30|135.24|134.84|135.29|134.89|135.3|134.9|135.24|134.84|7
1733625940000|2024-12-08 02:45:40|135.28|134.88|135.3|134.9|135.31|134.91|135.28|134.88|12
1733625950000|2024-12-08 02:45:50|135.31|134.91|135.28|134.88|135.31|134.91|135.28|134.88|12
1733625960000|2024-12-08 02:46:00|135.29|134.89|135.33|134.93|135.33|134.93|135.29|134.89|8
1733625970000|2024-12-08 02:46:10|135.35|134.95|135.12|134.72|135.36|134.96|135.11|134.71|17
1733625980000|2024-12-08 02:46:20|135.1|134.7|135.06|134.66|135.12|134.72|135.04|134.64|17
1733625990000|2024-12-08 02:46:30|135.07|134.67|135.09|134.69|135.09|134.69|135.05|134.65|14
1733626000000|2024-12-08 02:46:40|135.1|134.7|135.19|134.79|135.19|134.79|135.1|134.7|19
1733626010000|2024-12-08 02:46:50|135.18|134.78|135.16|134.76|135.19|134.79|135.16|134.76|11
1733626020000|2024-12-08 02:47:00|135.15|134.75|135.12|134.72|135.16|134.76|135.08|134.68|14
1733626030000|2024-12-08 02:47:10|135.15|134.75|135.16|134.76|135.18|134.78|135.15|134.75|12
1733626040000|2024-12-08 02:47:20|135.17|134.77|135.18|134.78|135.19|134.79|135.17|134.77|10
1733626050000|2024-12-08 02:47:30|135.19|134.79|135.14|134.74|135.19|134.79|135.13|134.73|12
1733626060000|2024-12-08 02:47:40|135.13|134.73|135.09|134.69|135.13|134.73|135.05|134.65|15
1733626070000|2024-12-08 02:47:50|135.1|134.7|135.06|134.66|135.1|134.7|135.04|134.64|12
1733626080000|2024-12-08 02:48:00|135.05|134.65|135.08|134.68|135.08|134.68|135.04|134.64|11
1733626090000|2024-12-08 02:48:10|135.09|134.69|135.04|134.64|135.09|134.69|135.04|134.64|8
1733626100000|2024-12-08 02:48:20|135.03|134.63|135|134.6|135.03|134.63|135|134.6|3
1733626110000|2024-12-08 02:48:30|135.01|134.61|135.05|134.65|135.05|134.65|134.98|134.58|22
1733626120000|2024-12-08 02:48:40|135.06|134.66|135.08|134.68|135.08|134.68|135.05|134.65|5
1733626130000|2024-12-08 02:48:50|135.07|134.67|135.04|134.64|135.07|134.67|135.04|134.64|10
1733626140000|2024-12-08 02:49:00|135.05|134.65|135.02|134.62|135.08|134.68|135|134.6|17
1733626150000|2024-12-08 02:49:10|135.01|134.61|135.04|134.64|135.06|134.66|135.01|134.61|19
1733626160000|2024-12-08 02:49:20|135.02|134.62|135|134.6|135.02|134.62|134.99|134.59|9
1733626170000|2024-12-08 02:49:30|135.01|134.61|135.02|134.62|135.02|134.62|135|134.6|4
1733626180000|2024-12-08 02:49:40|135.01|134.61|135|134.6|135.01|134.61|135|134.6|2
1733626190000|2024-12-08 02:49:50|134.99|134.59|134.87|134.47|134.99|134.59|134.84|134.44|12
1733626200000|2024-12-08 02:50:00|134.86|134.46|134.78|134.38|134.86|134.46|134.78|134.38|13
1733626210000|2024-12-08 02:50:10|134.77|134.37|134.75|134.35|134.8|134.4|134.75|134.35|16
1733626220000|2024-12-08 02:50:20|134.76|134.36|134.84|134.44|134.85|134.45|134.75|134.35|17
1733626230000|2024-12-08 02:50:30|134.85|134.45|134.88|134.48|134.88|134.48|134.85|134.45|10
1733626240000|2024-12-08 02:50:40|134.89|134.49|134.84|134.44|134.89|134.49|134.84|134.44|14
1733626250000|2024-12-08 02:50:50|134.83|134.43|134.94|134.54|134.94|134.54|134.81|134.41|13
1733626260000|2024-12-08 02:51:00|134.95|134.55|134.95|134.55|134.96|134.56|134.92|134.52|10
1733626270000|2024-12-08 02:51:10|134.96|134.56|134.85|134.45|134.98|134.58|134.85|134.45|8
1733626280000|2024-12-08 02:51:20|134.86|134.46|134.87|134.47|134.87|134.47|134.85|134.45|4
1733626290000|2024-12-08 02:51:30|134.85|134.45|134.84|134.44|134.85|134.45|134.83|134.43|6
1733626300000|2024-12-08 02:51:40|134.81|134.41|134.8|134.4|134.86|134.46|134.79|134.39|15
1733626310000|2024-12-08 02:51:50|134.81|134.41|134.77|134.37|134.81|134.41|134.76|134.36|8
1733626320000|2024-12-08 02:52:00|134.78|134.38|134.77|134.37|134.78|134.38|134.77|134.37|6
1733626330000|2024-12-08 02:52:10|134.76|134.36|134.74|134.34|134.77|134.37|134.74|134.34|7
1733626340000|2024-12-08 02:52:20|134.72|134.32|134.79|134.39|134.8|134.4|134.72|134.32|4
1733626350000|2024-12-08 02:52:30|134.8|134.4|134.87|134.47|134.87|134.47|134.79|134.39|9
1733626360000|2024-12-08 02:52:40|134.85|134.45|134.87|134.47|134.88|134.48|134.83|134.43|9
1733626370000|2024-12-08 02:52:50|134.88|134.48|134.92|134.52|134.92|134.52|134.87|134.47|10
1733626380000|2024-12-08 02:53:00|134.96|134.56|134.91|134.51|134.97|134.57|134.9|134.5|15
1733626390000|2024-12-08 02:53:10|134.93|134.53|134.91|134.51|134.95|134.55|134.89|134.49|17
1733626400000|2024-12-08 02:53:20|134.92|134.52|134.93|134.53|134.96|134.56|134.92|134.52|13
1733626410000|2024-12-08 02:53:30|134.94|134.54|134.91|134.51|134.95|134.55|134.9|134.5|13
1733626420000|2024-12-08 02:53:40|134.9|134.5|134.97|134.57|134.97|134.57|134.87|134.47|17
1733626430000|2024-12-08 02:53:50|134.98|134.58|134.94|134.54|134.98|134.58|134.94|134.54|11
1733626440000|2024-12-08 02:54:00|134.93|134.53|134.89|134.49|134.93|134.53|134.88|134.48|14
1733626470000|2024-12-08 02:54:30|134.88|134.48|134.87|134.47|134.89|134.49|134.87|134.47|10
1733626480000|2024-12-08 02:54:40|134.88|134.48|134.89|134.49|134.91|134.51|134.87|134.47|7
1733626490000|2024-12-08 02:54:50|134.88|134.48|134.85|134.45|134.88|134.48|134.85|134.45|14
1733626500000|2024-12-08 02:55:00|134.84|134.44|134.81|134.41|134.84|134.44|134.79|134.39|13
1733626510000|2024-12-08 02:55:10|134.82|134.42|134.85|134.45|134.85|134.45|134.82|134.42|12
1733626520000|2024-12-08 02:55:20|134.84|134.44|134.87|134.47|134.88|134.48|134.84|134.44|8
1733626530000|2024-12-08 02:55:30|134.85|134.45|134.84|134.44|134.86|134.46|134.84|134.44|3
1733626540000|2024-12-08 02:55:40|134.85|134.45|134.87|134.47|134.87|134.47|134.83|134.43|20
1733626550000|2024-12-08 02:55:50|134.88|134.48|135|134.6|135|134.6|134.87|134.47|15
1733626560000|2024-12-08 02:56:00|135.01|134.61|134.91|134.51|135.01|134.61|134.91|134.51|12
1733626570000|2024-12-08 02:56:10|134.89|134.49|134.94|134.54|134.94|134.54|134.89|134.49|7
1733626580000|2024-12-08 02:56:20|134.95|134.55|134.94|134.54|134.95|134.55|134.93|134.53|9
1733626590000|2024-12-08 02:56:30|134.93|134.53|134.93|134.53|134.94|134.54|134.9|134.5|8
1733626600000|2024-12-08 02:56:40|134.94|134.54|134.91|134.51|134.94|134.54|134.9|134.5|8
1733626610000|2024-12-08 02:56:50|134.89|134.49|134.89|134.49|134.9|134.5|134.89|134.49|3
1733626620000|2024-12-08 02:57:00|134.88|134.48|134.87|134.47|134.89|134.49|134.83|134.43|13
1733626630000|2024-12-08 02:57:10|134.86|134.46|134.8|134.4|134.86|134.46|134.79|134.39|10
1733626640000|2024-12-08 02:57:20|134.79|134.39|134.83|134.43|134.83|134.43|134.77|134.37|10
1733626650000|2024-12-08 02:57:30|134.85|134.45|134.96|134.56|134.96|134.56|134.85|134.45|11
1733626660000|2024-12-08 02:57:40|134.95|134.55|134.94|134.54|134.96|134.56|134.94|134.54|6
1733626670000|2024-12-08 02:57:50|134.95|134.55|134.95|134.55|134.95|134.55|134.95|134.55|1
1733626680000|2024-12-08 02:58:00|134.94|134.54|134.99|134.59|135|134.6|134.89|134.49|15
1733626690000|2024-12-08 02:58:10|134.98|134.58|134.95|134.55|134.98|134.58|134.93|134.53|14
1733626700000|2024-12-08 02:58:20|134.94|134.54|134.93|134.53|134.95|134.55|134.93|134.53|12
1733626710000|2024-12-08 02:58:30|134.94|134.54|134.89|134.49|134.94|134.54|134.89|134.49|12
1733626720000|2024-12-08 02:58:40|134.9|134.5|134.91|134.51|134.91|134.51|134.9|134.5|2
1733626730000|2024-12-08 02:58:50|134.9|134.5|134.93|134.53|134.93|134.53|134.9|134.5|8
1733626740000|2024-12-08 02:59:00|134.94|134.54|134.87|134.47|134.94|134.54|134.87|134.47|11
1733626750000|2024-12-08 02:59:10|134.84|134.44|134.81|134.41|134.85|134.45|134.81|134.41|15
1733626760000|2024-12-08 02:59:20|134.82|134.42|134.8|134.4|134.82|134.42|134.79|134.39|7
1733626770000|2024-12-08 02:59:30|134.79|134.39|134.8|134.4|134.81|134.41|134.79|134.39|12
1733626780000|2024-12-08 02:59:40|134.81|134.41|134.86|134.46|134.86|134.46|134.81|134.41|10
1733626790000|2024-12-08 02:59:50|134.85|134.45|134.83|134.43|134.85|134.45|134.81|134.41|7
1733626800000|2024-12-08 03:00:00|134.82|134.42|134.84|134.44|134.84|134.44|134.78|134.38|23
1733626810000|2024-12-08 03:00:10|134.83|134.43|134.87|134.47|134.88|134.48|134.83|134.43|6
1733626820000|2024-12-08 03:00:20|134.89|134.49|134.96|134.56|134.97|134.57|134.89|134.49|11
1733626830000|2024-12-08 03:00:30|134.95|134.55|134.95|134.55|134.95|134.55|134.92|134.52|15
1733626840000|2024-12-08 03:00:40|134.96|134.56|134.89|134.49|134.96|134.56|134.89|134.49|11
1733626850000|2024-12-08 03:00:50|134.9|134.5|134.89|134.49|134.92|134.52|134.89|134.49|8
1733626860000|2024-12-08 03:01:00|134.86|134.46|134.99|134.59|134.99|134.59|134.85|134.45|21
1733626870000|2024-12-08 03:01:10|134.98|134.58|134.98|134.58|134.99|134.59|134.98|134.58|7
1733626880000|2024-12-08 03:01:20|134.97|134.57|134.95|134.55|134.97|134.57|134.94|134.54|11
1733626890000|2024-12-08 03:01:30|134.96|134.56|134.97|134.57|134.98|134.58|134.95|134.55|10
1733626900000|2024-12-08 03:01:40|134.99|134.59|134.97|134.57|135.01|134.61|134.95|134.55|17
1733626910000|2024-12-08 03:01:50|134.96|134.56|134.93|134.53|134.96|134.56|134.9|134.5|7
1733626920000|2024-12-08 03:02:00|134.94|134.54|134.96|134.56|135.01|134.61|134.94|134.54|17
1733626930000|2024-12-08 03:02:10|134.95|134.55|134.9|134.5|134.95|134.55|134.88|134.48|14
1733626940000|2024-12-08 03:02:20|134.91|134.51|134.98|134.58|134.98|134.58|134.91|134.51|9
1733626950000|2024-12-08 03:02:30|134.97|134.57|135|134.6|135|134.6|134.97|134.57|12
1733626960000|2024-12-08 03:02:40|134.99|134.59|134.95|134.55|134.99|134.59|134.95|134.55|10
1733626970000|2024-12-08 03:02:50|134.94|134.54|134.93|134.53|134.95|134.55|134.93|134.53|10
1733626980000|2024-12-08 03:03:00|134.91|134.51|134.89|134.49|134.91|134.51|134.88|134.48|9
1733626990000|2024-12-08 03:03:10|134.88|134.48|134.98|134.58|134.98|134.58|134.88|134.48|13
1733627000000|2024-12-08 03:03:20|134.97|134.57|134.99|134.59|134.99|134.59|134.97|134.57|14
1733627010000|2024-12-08 03:03:30|134.98|134.58|135.14|134.74|135.14|134.74|134.98|134.58|15
1733627020000|2024-12-08 03:03:40|135.13|134.73|135.14|134.74|135.14|134.74|135.12|134.72|14
1733627030000|2024-12-08 03:03:50|135.17|134.77|135.29|134.89|135.29|134.89|135.16|134.76|15
1733627040000|2024-12-08 03:04:00|135.28|134.88|135.31|134.91|135.33|134.93|135.28|134.88|9
1733627050000|2024-12-08 03:04:10|135.33|134.93|135.29|134.89|135.33|134.93|135.29|134.89|7
1733627060000|2024-12-08 03:04:20|135.28|134.88|135.29|134.89|135.29|134.89|135.25|134.85|12
1733627070000|2024-12-08 03:04:30|135.3|134.9|135.25|134.85|135.3|134.9|135.25|134.85|5
1733627080000|2024-12-08 03:04:40|135.23|134.83|135.21|134.81|135.25|134.85|135.21|134.81|13
1733627090000|2024-12-08 03:04:50|135.23|134.83|135.25|134.85|135.26|134.86|135.23|134.83|4
1733627100000|2024-12-08 03:05:00|135.29|134.89|135.22|134.82|135.29|134.89|135.21|134.81|6
1733627110000|2024-12-08 03:05:10|135.23|134.83|135.25|134.85|135.27|134.87|135.21|134.81|19
1733627120000|2024-12-08 03:05:20|135.26|134.86|135.26|134.86|135.27|134.87|135.25|134.85|11
1733627130000|2024-12-08 03:05:30|135.25|134.85|135.23|134.83|135.26|134.86|135.22|134.82|10
1733627140000|2024-12-08 03:05:40|135.22|134.82|135.23|134.83|135.23|134.83|135.22|134.82|2
1733627150000|2024-12-08 03:05:50|135.22|134.82|135.21|134.81|135.23|134.83|135.2|134.8|6
1733627160000|2024-12-08 03:06:00|135.2|134.8|135.22|134.82|135.23|134.83|135.2|134.8|11
1733627170000|2024-12-08 03:06:10|135.23|134.83|135.19|134.79|135.23|134.83|135.17|134.77|14
1733627180000|2024-12-08 03:06:20|135.18|134.78|135.23|134.83|135.23|134.83|135.18|134.78|7
1733627190000|2024-12-08 03:06:30|135.22|134.82|135.16|134.76|135.23|134.83|135.14|134.74|15
1733627200000|2024-12-08 03:06:40|135.15|134.75|135.16|134.76|135.17|134.77|135.14|134.74|16
1733627210000|2024-12-08 03:06:50|135.13|134.73|135.08|134.68|135.14|134.74|135.08|134.68|7
1733627220000|2024-12-08 03:07:00|135.06|134.66|135.07|134.67|135.08|134.68|135.06|134.66|13
1733627230000|2024-12-08 03:07:10|135.08|134.68|135.11|134.71|135.11|134.71|135.07|134.67|8
1733627240000|2024-12-08 03:07:20|135.1|134.7|135.21|134.81|135.22|134.82|135.1|134.7|16
1733627250000|2024-12-08 03:07:30|135.22|134.82|135.23|134.83|135.23|134.83|135.21|134.81|3
1733627260000|2024-12-08 03:07:40|135.21|134.81|135.12|134.72|135.21|134.81|135.12|134.72|16
1733627270000|2024-12-08 03:07:50|135.13|134.73|135.18|134.78|135.18|134.78|135.12|134.72|9
1733627280000|2024-12-08 03:08:00|135.19|134.79|135.16|134.76|135.19|134.79|135.15|134.75|13
1733627290000|2024-12-08 03:08:10|135.15|134.75|135.15|134.75|135.16|134.76|135.14|134.74|4
1733627300000|2024-12-08 03:08:20|135.14|134.74|135.07|134.67|135.15|134.75|135.07|134.67|7
1733627310000|2024-12-08 03:08:30|135.08|134.68|135.1|134.7|135.1|134.7|135.08|134.68|5
1733627320000|2024-12-08 03:08:40|135.11|134.71|135.1|134.7|135.11|134.71|135.09|134.69|4
1733627330000|2024-12-08 03:08:50|135.09|134.69|135.01|134.61|135.09|134.69|135|134.6|6
1733627340000|2024-12-08 03:09:00|135|134.6|134.85|134.45|135|134.6|134.85|134.45|11
1733627350000|2024-12-08 03:09:10|134.87|134.47|134.89|134.49|134.89|134.49|134.85|134.45|11
1733627360000|2024-12-08 03:09:20|134.91|134.51|134.91|134.51|134.92|134.52|134.91|134.51|3
1733627370000|2024-12-08 03:09:30|134.92|134.52|134.93|134.53|134.94|134.54|134.92|134.52|7
1733627380000|2024-12-08 03:09:40|134.92|134.52|134.95|134.55|134.95|134.55|134.91|134.51|6
1733627390000|2024-12-08 03:09:50|134.94|134.54|134.98|134.58|134.99|134.59|134.93|134.53|11
1733627400000|2024-12-08 03:10:00|134.97|134.57|134.89|134.49|134.97|134.57|134.89|134.49|7
1733627410000|2024-12-08 03:10:10|134.91|134.51|134.93|134.53|134.93|134.53|134.9|134.5|6
1733627420000|2024-12-08 03:10:20|134.94|134.54|134.95|134.55|134.97|134.57|134.94|134.54|17
1733627430000|2024-12-08 03:10:30|134.96|134.56|134.96|134.56|134.96|134.56|134.95|134.55|9
1733627440000|2024-12-08 03:10:40|134.95|134.55|134.9|134.5|134.95|134.55|134.9|134.5|15
1733627450000|2024-12-08 03:10:50|134.91|134.51|134.89|134.49|134.94|134.54|134.89|134.49|14
1733627460000|2024-12-08 03:11:00|134.91|134.51|134.95|134.55|134.96|134.56|134.91|134.51|17
1733627470000|2024-12-08 03:11:10|134.96|134.56|134.99|134.59|135|134.6|134.96|134.56|12
1733627480000|2024-12-08 03:11:20|134.98|134.58|134.98|134.58|135|134.6|134.98|134.58|17
1733627490000|2024-12-08 03:11:30|134.99|134.59|134.98|134.58|134.99|134.59|134.98|134.58|8
1733627500000|2024-12-08 03:11:40|134.97|134.57|134.91|134.51|134.97|134.57|134.89|134.49|10
1733627510000|2024-12-08 03:11:50|134.9|134.5|134.89|134.49|134.91|134.51|134.89|134.49|10
1733627520000|2024-12-08 03:12:00|134.9|134.5|134.93|134.53|134.93|134.53|134.9|134.5|8
1733627530000|2024-12-08 03:12:10|134.94|134.54|135|134.6|135|134.6|134.93|134.53|11
1733627540000|2024-12-08 03:12:20|135.01|134.61|135.05|134.65|135.05|134.65|135|134.6|7
1733627550000|2024-12-08 03:12:30|135.06|134.66|135.06|134.66|135.06|134.66|135.05|134.65|3
1733627560000|2024-12-08 03:12:40|135.04|134.64|135|134.6|135.05|134.65|135|134.6|4
1733627570000|2024-12-08 03:12:50|134.99|134.59|134.97|134.57|134.99|134.59|134.97|134.57|3
1733627580000|2024-12-08 03:13:00|134.98|134.58|134.98|134.58|134.99|134.59|134.97|134.57|11
1733627590000|2024-12-08 03:13:10|134.97|134.57|134.96|134.56|134.98|134.58|134.96|134.56|9
1733627600000|2024-12-08 03:13:20|134.97|134.57|134.88|134.48|134.97|134.57|134.87|134.47|7
1733627610000|2024-12-08 03:13:30|134.89|134.49|134.88|134.48|134.89|134.49|134.87|134.47|12
1733627620000|2024-12-08 03:13:40|134.87|134.47|134.93|134.53|134.93|134.53|134.87|134.47|13
1733627630000|2024-12-08 03:13:50|134.94|134.54|134.97|134.57|134.97|134.57|134.94|134.54|8
1733627640000|2024-12-08 03:14:00|134.96|134.56|134.96|134.56|134.96|134.56|134.95|134.55|9
1733627650000|2024-12-08 03:14:10|134.95|134.55|134.95|134.55|134.97|134.57|134.95|134.55|7
1733627660000|2024-12-08 03:14:20|134.93|134.53|134.97|134.57|134.97|134.57|134.93|134.53|5
1733627670000|2024-12-08 03:14:30|134.98|134.58|134.91|134.51|134.98|134.58|134.91|134.51|10
1733627680000|2024-12-08 03:14:40|134.9|134.5|134.86|134.46|134.9|134.5|134.86|134.46|8
1733627690000|2024-12-08 03:14:50|134.85|134.45|134.85|134.45|134.85|134.45|134.82|134.42|10
1733627700000|2024-12-08 03:15:00|134.87|134.47|134.79|134.39|134.87|134.47|134.74|134.34|16
1733627710000|2024-12-08 03:15:10|134.78|134.38|134.68|134.28|134.78|134.38|134.68|134.28|7
1733627720000|2024-12-08 03:15:20|134.7|134.3|134.73|134.33|134.73|134.33|134.69|134.29|12
1733627730000|2024-12-08 03:15:30|134.74|134.34|134.74|134.34|134.74|134.34|134.72|134.32|11
1733627740000|2024-12-08 03:15:40|134.75|134.35|134.76|134.36|134.79|134.39|134.75|134.35|14
1733627750000|2024-12-08 03:15:50|134.75|134.35|134.74|134.34|134.76|134.36|134.74|134.34|8
1733627760000|2024-12-08 03:16:00|134.75|134.35|134.74|134.34|134.75|134.35|134.71|134.31|6
1733627770000|2024-12-08 03:16:10|134.72|134.32|134.74|134.34|134.74|134.34|134.72|134.32|11
1733627780000|2024-12-08 03:16:20|134.73|134.33|134.67|134.27|134.74|134.34|134.67|134.27|13
1733627790000|2024-12-08 03:16:30|134.66|134.26|134.67|134.27|134.67|134.27|134.62|134.22|6
1733627800000|2024-12-08 03:16:40|134.68|134.28|134.67|134.27|134.68|134.28|134.67|134.27|6
1733627810000|2024-12-08 03:16:50|134.68|134.28|134.6|134.2|134.68|134.28|134.59|134.19|12
1733627820000|2024-12-08 03:17:00|134.59|134.19|134.61|134.21|134.61|134.21|134.58|134.18|14
1733627830000|2024-12-08 03:17:10|134.6|134.2|134.68|134.28|134.68|134.28|134.6|134.2|13
1733627840000|2024-12-08 03:17:20|134.69|134.29|134.72|134.32|134.72|134.32|134.69|134.29|12
1733627850000|2024-12-08 03:17:30|134.71|134.31|134.69|134.29|134.72|134.32|134.68|134.28|10
1733627860000|2024-12-08 03:17:40|134.68|134.28|134.69|134.29|134.69|134.29|134.68|134.28|8
1733627870000|2024-12-08 03:17:50|134.68|134.28|134.67|134.27|134.68|134.28|134.66|134.26|3
1733627880000|2024-12-08 03:18:00|134.66|134.26|134.66|134.26|134.68|134.28|134.64|134.24|17
1733627890000|2024-12-08 03:18:10|134.67|134.27|134.62|134.22|134.67|134.27|134.61|134.21|10
1733627900000|2024-12-08 03:18:20|134.63|134.23|134.66|134.26|134.67|134.27|134.63|134.23|8
1733627910000|2024-12-08 03:18:30|134.67|134.27|134.7|134.3|134.72|134.32|134.67|134.27|13
1733627920000|2024-12-08 03:18:40|134.71|134.31|134.7|134.3|134.72|134.32|134.7|134.3|10
1733627930000|2024-12-08 03:18:50|134.71|134.31|134.71|134.31|134.72|134.32|134.71|134.31|3
1733627940000|2024-12-08 03:19:00|134.7|134.3|134.72|134.32|134.75|134.35|134.7|134.3|18
1733627950000|2024-12-08 03:19:10|134.71|134.31|134.73|134.33|134.76|134.36|134.71|134.31|16
1733627960000|2024-12-08 03:19:20|134.72|134.32|134.68|134.28|134.72|134.32|134.67|134.27|9
1733627970000|2024-12-08 03:19:30|134.66|134.26|134.68|134.28|134.68|134.28|134.66|134.26|3
1733627980000|2024-12-08 03:19:40|134.67|134.27|134.74|134.34|134.74|134.34|134.67|134.27|7
1733627990000|2024-12-08 03:19:50|134.72|134.32|134.68|134.28|134.74|134.34|134.68|134.28|10
1733628000000|2024-12-08 03:20:00|134.67|134.27|134.68|134.28|134.68|134.28|134.66|134.26|10
1733628010000|2024-12-08 03:20:10|134.67|134.27|134.75|134.35|134.75|134.35|134.67|134.27|12
1733628020000|2024-12-08 03:20:20|134.76|134.36|134.76|134.36|134.76|134.36|134.74|134.34|8
1733628030000|2024-12-08 03:20:30|134.77|134.37|134.79|134.39|134.8|134.4|134.77|134.37|13
1733628040000|2024-12-08 03:20:40|134.8|134.4|134.76|134.36|134.8|134.4|134.74|134.34|10
1733628050000|2024-12-08 03:20:50|134.75|134.35|134.7|134.3|134.76|134.36|134.7|134.3|7
1733628060000|2024-12-08 03:21:00|134.69|134.29|134.72|134.32|134.72|134.32|134.69|134.29|6
1733628070000|2024-12-08 03:21:10|134.73|134.33|134.74|134.34|134.75|134.35|134.72|134.32|6
1733628080000|2024-12-08 03:21:20|134.75|134.35|134.71|134.31|134.75|134.35|134.71|134.31|8
1733628090000|2024-12-08 03:21:30|134.7|134.3|134.7|134.3|134.7|134.3|134.67|134.27|12
1733628100000|2024-12-08 03:21:40|134.71|134.31|134.76|134.36|134.76|134.36|134.7|134.3|11
1733628110000|2024-12-08 03:21:50|134.75|134.35|134.75|134.35|134.76|134.36|134.73|134.33|14
1733628120000|2024-12-08 03:22:00|134.74|134.34|134.7|134.3|134.76|134.36|134.7|134.3|14
1733628130000|2024-12-08 03:22:10|134.68|134.28|134.68|134.28|134.69|134.29|134.68|134.28|3
1733628140000|2024-12-08 03:22:20|134.67|134.27|134.7|134.3|134.72|134.32|134.67|134.27|16
1733628150000|2024-12-08 03:22:30|134.68|134.28|134.69|134.29|134.71|134.31|134.68|134.28|12
1733628160000|2024-12-08 03:22:40|134.7|134.3|134.72|134.32|134.72|134.32|134.7|134.3|5
1733628170000|2024-12-08 03:22:50|134.7|134.3|134.74|134.34|134.74|134.34|134.7|134.3|8
1733628180000|2024-12-08 03:23:00|134.76|134.36|134.76|134.36|134.78|134.38|134.75|134.35|7
1733628190000|2024-12-08 03:23:10|134.77|134.37|134.69|134.29|134.78|134.38|134.68|134.28|10
1733628200000|2024-12-08 03:23:20|134.68|134.28|134.67|134.27|134.68|134.28|134.66|134.26|11
1733628210000|2024-12-08 03:23:30|134.68|134.28|134.68|134.28|134.68|134.28|134.66|134.26|4
1733628220000|2024-12-08 03:23:40|134.7|134.3|134.7|134.3|134.72|134.32|134.7|134.3|10
1733628230000|2024-12-08 03:23:50|134.72|134.32|134.72|134.32|134.72|134.32|134.7|134.3|9
1733628240000|2024-12-08 03:24:00|134.71|134.31|134.75|134.35|134.76|134.36|134.7|134.3|15
1733628250000|2024-12-08 03:24:10|134.78|134.38|134.79|134.39|134.79|134.39|134.76|134.36|13
1733628260000|2024-12-08 03:24:20|134.8|134.4|134.81|134.41|134.82|134.42|134.79|134.39|7
1733628270000|2024-12-08 03:24:30|134.82|134.42|134.84|134.44|134.84|134.44|134.81|134.41|8
1733628280000|2024-12-08 03:24:40|134.83|134.43|134.83|134.43|134.83|134.43|134.79|134.39|10
1733628290000|2024-12-08 03:24:50|134.82|134.42|134.85|134.45|134.85|134.45|134.82|134.42|3
1733628300000|2024-12-08 03:25:00|134.86|134.46|134.89|134.49|134.89|134.49|134.85|134.45|7
1733628310000|2024-12-08 03:25:10|134.92|134.52|134.9|134.5|134.93|134.53|134.89|134.49|14
1733628320000|2024-12-08 03:25:20|134.89|134.49|134.89|134.49|134.89|134.49|134.88|134.48|5
1733628330000|2024-12-08 03:25:30|134.9|134.5|134.89|134.49|134.9|134.5|134.89|134.49|2
1733628340000|2024-12-08 03:25:40|134.91|134.51|134.89|134.49|134.93|134.53|134.89|134.49|11
1733628350000|2024-12-08 03:25:50|134.88|134.48|134.87|134.47|134.89|134.49|134.87|134.47|6
1733628360000|2024-12-08 03:26:00|134.89|134.49|134.87|134.47|134.89|134.49|134.87|134.47|2
1733628370000|2024-12-08 03:26:10|134.88|134.48|134.9|134.5|134.91|134.51|134.87|134.47|12
1733628380000|2024-12-08 03:26:20|134.91|134.51|134.88|134.48|134.91|134.51|134.87|134.47|14
1733628390000|2024-12-08 03:26:30|134.87|134.47|134.89|134.49|134.89|134.49|134.87|134.47|5
1733628400000|2024-12-08 03:26:40|134.9|134.5|134.9|134.5|134.91|134.51|134.9|134.5|3
1733628410000|2024-12-08 03:26:50|134.89|134.49|134.91|134.51|134.91|134.51|134.89|134.49|6
1733628420000|2024-12-08 03:27:00|134.9|134.5|134.91|134.51|134.91|134.51|134.87|134.47|9
1733628430000|2024-12-08 03:27:10|134.93|134.53|134.9|134.5|134.93|134.53|134.9|134.5|8
1733628440000|2024-12-08 03:27:20|134.91|134.51|134.9|134.5|134.91|134.51|134.89|134.49|10
1733628450000|2024-12-08 03:27:30|134.89|134.49|134.89|134.49|134.89|134.49|134.88|134.48|3
1733628460000|2024-12-08 03:27:40|134.88|134.48|134.89|134.49|134.89|134.49|134.87|134.47|12
1733628470000|2024-12-08 03:27:50|134.88|134.48|134.91|134.51|134.92|134.52|134.87|134.47|9
1733628480000|2024-12-08 03:28:00|134.92|134.52|134.92|134.52|134.93|134.53|134.91|134.51|14
1733628490000|2024-12-08 03:28:10|134.93|134.53|134.89|134.49|134.93|134.53|134.88|134.48|21
1733628500000|2024-12-08 03:28:20|134.88|134.48|134.89|134.49|134.89|134.49|134.88|134.48|4
1733628510000|2024-12-08 03:28:30|134.9|134.5|134.92|134.52|134.93|134.53|134.89|134.49|9
1733628520000|2024-12-08 03:28:40|134.91|134.51|134.91|134.51|134.92|134.52|134.91|134.51|3
1733628530000|2024-12-08 03:28:50|134.88|134.48|134.87|134.47|134.88|134.48|134.85|134.45|9
1733628540000|2024-12-08 03:29:00|134.86|134.46|134.85|134.45|134.86|134.46|134.85|134.45|2
1733628550000|2024-12-08 03:29:10|134.86|134.46|134.86|134.46|134.86|134.46|134.85|134.45|9
1733628560000|2024-12-08 03:29:20|134.87|134.47|134.88|134.48|134.89|134.49|134.86|134.46|13
1733628570000|2024-12-08 03:29:30|134.87|134.47|134.87|134.47|134.87|134.47|134.86|134.46|3
1733628580000|2024-12-08 03:29:40|134.89|134.49|134.91|134.51|134.91|134.51|134.89|134.49|2
1733628590000|2024-12-08 03:29:50|134.9|134.5|134.9|134.5|134.91|134.51|134.89|134.49|6
1733628600000|2024-12-08 03:30:00|134.89|134.49|134.82|134.42|134.89|134.49|134.72|134.32|16
1733628610000|2024-12-08 03:30:10|134.81|134.41|134.86|134.46|134.86|134.46|134.81|134.41|17
1733628620000|2024-12-08 03:30:20|134.85|134.45|134.85|134.45|134.86|134.46|134.84|134.44|9
1733628630000|2024-12-08 03:30:30|134.84|134.44|134.84|134.44|134.85|134.45|134.84|134.44|9
1733628640000|2024-12-08 03:30:40|134.85|134.45|134.83|134.43|134.85|134.45|134.83|134.43|11
1733628650000|2024-12-08 03:30:50|134.84|134.44|134.85|134.45|134.85|134.45|134.83|134.43|12
1733628660000|2024-12-08 03:31:00|134.84|134.44|134.85|134.45|134.86|134.46|134.83|134.43|7
1733628670000|2024-12-08 03:31:10|134.86|134.46|134.87|134.47|134.87|134.47|134.85|134.45|6
1733628680000|2024-12-08 03:31:20|134.85|134.45|134.89|134.49|134.89|134.49|134.85|134.45|8
1733628690000|2024-12-08 03:31:30|134.9|134.5|134.98|134.58|134.99|134.59|134.9|134.5|7
1733628700000|2024-12-08 03:31:40|134.99|134.59|135.07|134.67|135.07|134.67|134.99|134.59|7
1733628710000|2024-12-08 03:31:50|135.08|134.68|135.06|134.66|135.08|134.68|135.04|134.64|8
1733628720000|2024-12-08 03:32:00|135.07|134.67|135.1|134.7|135.1|134.7|135.06|134.66|9
1733628730000|2024-12-08 03:32:10|135.09|134.69|135.1|134.7|135.1|134.7|135.08|134.68|5
1733628740000|2024-12-08 03:32:20|135.11|134.71|135.09|134.69|135.11|134.71|135.09|134.69|7
1733628750000|2024-12-08 03:32:30|135.1|134.7|135.11|134.71|135.11|134.71|135.09|134.69|6
1733628760000|2024-12-08 03:32:40|135.1|134.7|135.1|134.7|135.1|134.7|135.1|134.7|1
1733628770000|2024-12-08 03:32:50|135.11|134.71|135.2|134.8|135.2|134.8|135.1|134.7|15
1733628780000|2024-12-08 03:33:00|135.19|134.79|135.23|134.83|135.23|134.83|135.18|134.78|13
1733628790000|2024-12-08 03:33:10|135.24|134.84|135.27|134.87|135.29|134.89|135.24|134.84|14
1733628800000|2024-12-08 03:33:20|135.25|134.85|135.21|134.81|135.25|134.85|135.2|134.8|5
1733628810000|2024-12-08 03:33:30|135.2|134.8|135.19|134.79|135.21|134.81|135.19|134.79|6
1733628820000|2024-12-08 03:33:40|135.18|134.78|135.1|134.7|135.18|134.78|135.1|134.7|16
1733628830000|2024-12-08 03:33:50|135.12|134.72|135.12|134.72|135.14|134.74|135.12|134.72|10
1733628840000|2024-12-08 03:34:00|135.13|134.73|135.09|134.69|135.14|134.74|135.09|134.69|15
1733628850000|2024-12-08 03:34:10|135.1|134.7|135.1|134.7|135.12|134.72|135.09|134.69|15
1733628860000|2024-12-08 03:34:20|135.09|134.69|135.06|134.66|135.09|134.69|135.04|134.64|9
1733628870000|2024-12-08 03:34:30|135.08|134.68|135.12|134.72|135.12|134.72|135.07|134.67|8
1733628880000|2024-12-08 03:34:40|135.13|134.73|135.04|134.64|135.13|134.73|135.03|134.63|11
1733628890000|2024-12-08 03:34:50|135.05|134.65|135.06|134.66|135.07|134.67|135.05|134.65|10
1733628900000|2024-12-08 03:35:00|135.07|134.67|135.08|134.68|135.12|134.72|135.06|134.66|10
1733628910000|2024-12-08 03:35:10|135.07|134.67|135.04|134.64|135.08|134.68|135.04|134.64|7
1733628920000|2024-12-08 03:35:20|135.05|134.65|134.97|134.57|135.06|134.66|134.97|134.57|11
1733628930000|2024-12-08 03:35:30|134.95|134.55|134.93|134.53|134.95|134.55|134.93|134.53|6
1733628940000|2024-12-08 03:35:40|134.94|134.54|134.98|134.58|134.99|134.59|134.93|134.53|8
1733628950000|2024-12-08 03:35:50|134.99|134.59|134.99|134.59|134.99|134.59|134.98|134.58|7
1733628960000|2024-12-08 03:36:00|134.98|134.58|134.98|134.58|134.98|134.58|134.98|134.58|1
1733628970000|2024-12-08 03:36:10|134.99|134.59|134.96|134.56|134.99|134.59|134.96|134.56|2
1733628980000|2024-12-08 03:36:20|134.97|134.57|134.96|134.56|134.97|134.57|134.95|134.55|7
1733628990000|2024-12-08 03:36:30|134.97|134.57|134.98|134.58|134.98|134.58|134.95|134.55|5
1733629000000|2024-12-08 03:36:40|134.97|134.57|134.95|134.55|134.98|134.58|134.94|134.54|9
1733629010000|2024-12-08 03:36:50|134.93|134.53|134.93|134.53|134.93|134.53|134.93|134.53|1
1733629020000|2024-12-08 03:37:00|134.94|134.54|134.98|134.58|134.99|134.59|134.94|134.54|6
1733629030000|2024-12-08 03:37:10|134.99|134.59|134.98|134.58|134.99|134.59|134.97|134.57|10
1733629040000|2024-12-08 03:37:20|134.99|134.59|134.94|134.54|134.99|134.59|134.93|134.53|14
1733629050000|2024-12-08 03:37:30|134.93|134.53|134.94|134.54|134.95|134.55|134.92|134.52|9
1733629060000|2024-12-08 03:37:40|134.93|134.53|134.93|134.53|134.95|134.55|134.93|134.53|6
1733629070000|2024-12-08 03:37:50|134.95|134.55|134.94|134.54|134.95|134.55|134.93|134.53|6
1733629080000|2024-12-08 03:38:00|134.93|134.53|134.93|134.53|134.93|134.53|134.91|134.51|5
1733629090000|2024-12-08 03:38:10|134.92|134.52|134.98|134.58|134.99|134.59|134.92|134.52|7
1733629100000|2024-12-08 03:38:20|134.99|134.59|134.97|134.57|134.99|134.59|134.97|134.57|11
1733629110000|2024-12-08 03:38:30|134.96|134.56|134.94|134.54|134.96|134.56|134.93|134.53|15
1733629120000|2024-12-08 03:38:40|134.95|134.55|134.89|134.49|134.95|134.55|134.89|134.49|9
1733629130000|2024-12-08 03:38:50|134.9|134.5|134.91|134.51|134.91|134.51|134.9|134.5|2
1733629140000|2024-12-08 03:39:00|134.9|134.5|134.84|134.44|134.91|134.51|134.84|134.44|13
1733629150000|2024-12-08 03:39:10|134.83|134.43|134.84|134.44|134.85|134.45|134.82|134.42|10
1733629160000|2024-12-08 03:39:20|134.85|134.45|134.88|134.48|134.88|134.48|134.85|134.45|12
1733629170000|2024-12-08 03:39:30|134.87|134.47|134.87|134.47|134.87|134.47|134.87|134.47|1
1733629180000|2024-12-08 03:39:40|134.86|134.46|134.83|134.43|134.86|134.46|134.83|134.43|3
1733629190000|2024-12-08 03:39:50|134.82|134.42|134.81|134.41|134.83|134.43|134.81|134.41|13
1733629200000|2024-12-08 03:40:00|134.82|134.42|134.81|134.41|134.82|134.42|134.81|134.41|10
1733629210000|2024-12-08 03:40:10|134.82|134.42|134.77|134.37|134.82|134.42|134.76|134.36|6
1733629220000|2024-12-08 03:40:20|134.78|134.38|134.86|134.46|134.86|134.46|134.77|134.37|17
1733629230000|2024-12-08 03:40:30|134.85|134.45|134.79|134.39|134.85|134.45|134.78|134.38|11
1733629240000|2024-12-08 03:40:40|134.8|134.4|134.81|134.41|134.82|134.42|134.8|134.4|8
1733629250000|2024-12-08 03:40:50|134.83|134.43|134.81|134.41|134.83|134.43|134.79|134.39|10
1733629260000|2024-12-08 03:41:00|134.8|134.4|134.81|134.41|134.83|134.43|134.8|134.4|7
1733629270000|2024-12-08 03:41:10|134.79|134.39|134.79|134.39|134.79|134.39|134.79|134.39|1
1733629280000|2024-12-08 03:41:20|134.8|134.4|134.8|134.4|134.8|134.4|134.8|134.4|1
1733629310000|2024-12-08 03:41:50|134.83|134.43|134.81|134.41|134.83|134.43|134.81|134.41|4
1733629320000|2024-12-08 03:42:00|134.82|134.42|134.8|134.4|134.82|134.42|134.8|134.4|5
1733629330000|2024-12-08 03:42:10|134.81|134.41|134.85|134.45|134.85|134.45|134.81|134.41|10
1733629340000|2024-12-08 03:42:20|134.86|134.46|134.89|134.49|134.89|134.49|134.86|134.46|6
1733629350000|2024-12-08 03:42:30|134.9|134.5|134.89|134.49|134.9|134.5|134.89|134.49|6
1733629360000|2024-12-08 03:42:40|134.87|134.47|134.85|134.45|134.87|134.47|134.83|134.43|10
1733629370000|2024-12-08 03:42:50|134.83|134.43|134.83|134.43|134.83|134.43|134.83|134.43|1
1733629380000|2024-12-08 03:43:00|134.82|134.42|134.8|134.4|134.83|134.43|134.79|134.39|12
1733629390000|2024-12-08 03:43:10|134.79|134.39|134.86|134.46|134.86|134.46|134.79|134.39|9
1733629400000|2024-12-08 03:43:20|134.85|134.45|134.85|134.45|134.85|134.45|134.85|134.45|1
1733629410000|2024-12-08 03:43:30|134.84|134.44|134.85|134.45|134.87|134.47|134.82|134.42|8
1733629420000|2024-12-08 03:43:40|134.84|134.44|134.81|134.41|134.84|134.44|134.81|134.41|7
1733629430000|2024-12-08 03:43:50|134.86|134.46|134.9|134.5|134.9|134.5|134.86|134.46|12
1733629440000|2024-12-08 03:44:00|134.89|134.49|134.89|134.49|134.89|134.49|134.88|134.48|7
1733629450000|2024-12-08 03:44:10|134.88|134.48|134.81|134.41|134.89|134.49|134.81|134.41|10
1733629460000|2024-12-08 03:44:20|134.82|134.42|134.87|134.47|134.87|134.47|134.81|134.41|13
1733629470000|2024-12-08 03:44:30|134.86|134.46|134.87|134.47|134.88|134.48|134.86|134.46|8
1733629480000|2024-12-08 03:44:40|134.88|134.48|134.91|134.51|134.91|134.51|134.88|134.48|4
1733629490000|2024-12-08 03:44:50|134.9|134.5|134.87|134.47|134.91|134.51|134.87|134.47|8
1733629500000|2024-12-08 03:45:00|134.88|134.48|134.78|134.38|134.88|134.48|134.78|134.38|8
1733629510000|2024-12-08 03:45:10|134.79|134.39|134.87|134.47|134.87|134.47|134.78|134.38|9
1733629520000|2024-12-08 03:45:20|134.86|134.46|134.83|134.43|134.86|134.46|134.83|134.43|7
1733629530000|2024-12-08 03:45:30|134.84|134.44|134.83|134.43|134.85|134.45|134.83|134.43|7
1733629540000|2024-12-08 03:45:40|134.85|134.45|134.89|134.49|134.89|134.49|134.85|134.45|11
1733629550000|2024-12-08 03:45:50|134.88|134.48|134.91|134.51|134.91|134.51|134.87|134.47|14
1733629560000|2024-12-08 03:46:00|134.9|134.5|134.87|134.47|134.91|134.51|134.85|134.45|17
1733629570000|2024-12-08 03:46:10|134.86|134.46|134.86|134.46|134.88|134.48|134.86|134.46|5
1733629580000|2024-12-08 03:46:20|134.87|134.47|134.86|134.46|134.87|134.47|134.86|134.46|4
1733629590000|2024-12-08 03:46:30|134.85|134.45|134.81|134.41|134.85|134.45|134.81|134.41|12
1733629600000|2024-12-08 03:46:40|134.82|134.42|134.87|134.47|134.87|134.47|134.82|134.42|8
1733629610000|2024-12-08 03:46:50|134.86|134.46|134.83|134.43|134.87|134.47|134.81|134.41|10
1733629620000|2024-12-08 03:47:00|134.82|134.42|134.82|134.42|134.83|134.43|134.81|134.41|10
1733629630000|2024-12-08 03:47:10|134.81|134.41|134.81|134.41|134.83|134.43|134.81|134.41|11
1733629650000|2024-12-08 03:47:30|134.82|134.42|134.8|134.4|134.82|134.42|134.8|134.4|3
1733629660000|2024-12-08 03:47:40|134.79|134.39|134.73|134.33|134.79|134.39|134.73|134.33|6
1733629670000|2024-12-08 03:47:50|134.74|134.34|134.77|134.37|134.78|134.38|134.74|134.34|11
1733629680000|2024-12-08 03:48:00|134.78|134.38|134.77|134.37|134.8|134.4|134.76|134.36|15
1733629690000|2024-12-08 03:48:10|134.78|134.38|134.78|134.38|134.78|134.38|134.78|134.38|1
1733629700000|2024-12-08 03:48:20|134.79|134.39|134.82|134.42|134.82|134.42|134.79|134.39|7
1733629710000|2024-12-08 03:48:30|134.81|134.41|134.75|134.35|134.81|134.41|134.75|134.35|9
1733629720000|2024-12-08 03:48:40|134.76|134.36|134.78|134.38|134.79|134.39|134.75|134.35|13
1733629730000|2024-12-08 03:48:50|134.79|134.39|134.78|134.38|134.79|134.39|134.78|134.38|2
1733629740000|2024-12-08 03:49:00|134.77|134.37|134.72|134.32|134.78|134.38|134.72|134.32|9
1733629750000|2024-12-08 03:49:10|134.71|134.31|134.72|134.32|134.73|134.33|134.68|134.28|8
1733629760000|2024-12-08 03:49:20|134.73|134.33|134.72|134.32|134.73|134.33|134.72|134.32|4
1733629770000|2024-12-08 03:49:30|134.73|134.33|134.71|134.31|134.73|134.33|134.7|134.3|7
1733629780000|2024-12-08 03:49:40|134.7|134.3|134.63|134.23|134.72|134.32|134.63|134.23|9
1733629790000|2024-12-08 03:49:50|134.64|134.24|134.66|134.26|134.68|134.28|134.63|134.23|10
1733629800000|2024-12-08 03:50:00|134.64|134.24|134.6|134.2|134.64|134.24|134.59|134.19|9
1733629810000|2024-12-08 03:50:10|134.61|134.21|134.63|134.23|134.63|134.23|134.58|134.18|10
1733629820000|2024-12-08 03:50:20|134.64|134.24|134.64|134.24|134.67|134.27|134.64|134.24|6
1733629830000|2024-12-08 03:50:30|134.65|134.25|134.65|134.25|134.65|134.25|134.65|134.25|1
1733629870000|2024-12-08 03:51:10|134.63|134.23|134.62|134.22|134.63|134.23|134.61|134.21|5
1733629880000|2024-12-08 03:51:20|134.59|134.19|134.59|134.19|134.59|134.19|134.59|134.19|1
1733629890000|2024-12-08 03:51:30|134.6|134.2|134.6|134.2|134.6|134.2|134.6|134.2|1
1733629900000|2024-12-08 03:51:40|134.59|134.19|134.56|134.16|134.59|134.19|134.56|134.16|6
1733629910000|2024-12-08 03:51:50|134.54|134.14|134.53|134.13|134.55|134.15|134.53|134.13|4
1733629940000|2024-12-08 03:52:20|134.51|134.11|134.49|134.09|134.51|134.11|134.49|134.09|6
1733629950000|2024-12-08 03:52:30|134.5|134.1|134.49|134.09|134.5|134.1|134.49|134.09|2
1733629960000|2024-12-08 03:52:40|134.5|134.1|134.53|134.13|134.55|134.15|134.5|134.1|8
1733629970000|2024-12-08 03:52:50|134.51|134.11|134.47|134.07|134.52|134.12|134.47|134.07|6
1733629980000|2024-12-08 03:53:00|134.45|134.05|134.46|134.06|134.46|134.06|134.45|134.05|4
1733629990000|2024-12-08 03:53:10|134.47|134.07|134.46|134.06|134.47|134.07|134.46|134.06|2
1733630000000|2024-12-08 03:53:20|134.47|134.07|134.47|134.07|134.47|134.07|134.47|134.07|1
1733630010000|2024-12-08 03:53:30|134.48|134.08|134.45|134.05|134.48|134.08|134.43|134.03|8
1733630020000|2024-12-08 03:53:40|134.46|134.06|134.51|134.11|134.51|134.11|134.46|134.06|8
1733630030000|2024-12-08 03:53:50|134.5|134.1|134.5|134.1|134.51|134.11|134.5|134.1|3
1733630040000|2024-12-08 03:54:00|134.51|134.11|134.55|134.15|134.55|134.15|134.47|134.07|10
1733630050000|2024-12-08 03:54:10|134.54|134.14|134.53|134.13|134.55|134.15|134.5|134.1|10
1733630060000|2024-12-08 03:54:20|134.52|134.12|134.53|134.13|134.53|134.13|134.52|134.12|4
1733630070000|2024-12-08 03:54:30|134.54|134.14|134.53|134.13|134.54|134.14|134.53|134.13|8
1733630080000|2024-12-08 03:54:40|134.54|134.14|134.51|134.11|134.54|134.14|134.49|134.09|8
1733630090000|2024-12-08 03:54:50|134.5|134.1|134.49|134.09|134.5|134.1|134.49|134.09|6
1733630100000|2024-12-08 03:55:00|134.5|134.1|134.47|134.07|134.5|134.1|134.47|134.07|10
1733630110000|2024-12-08 03:55:10|134.48|134.08|134.48|134.08|134.49|134.09|134.47|134.07|13
1733630120000|2024-12-08 03:55:20|134.44|134.04|134.43|134.03|134.44|134.04|134.41|134.01|10
1733630130000|2024-12-08 03:55:30|134.44|134.04|134.44|134.04|134.44|134.04|134.43|134.03|3
1733630140000|2024-12-08 03:55:40|134.42|134.02|134.41|134.01|134.42|134.02|134.41|134.01|2
1733630150000|2024-12-08 03:55:50|134.4|134|134.38|133.98|134.4|134|134.37|133.97|5
1733630160000|2024-12-08 03:56:00|134.39|133.99|134.33|133.93|134.39|133.99|134.33|133.93|10
1733630170000|2024-12-08 03:56:10|134.31|133.91|134.25|133.85|134.31|133.91|134.24|133.84|8
1733630180000|2024-12-08 03:56:20|134.24|133.84|134.22|133.82|134.24|133.84|134.21|133.81|4
1733630190000|2024-12-08 03:56:30|134.21|133.81|134.21|133.81|134.22|133.82|134.21|133.81|5
1733630200000|2024-12-08 03:56:40|134.2|133.8|134.24|133.84|134.24|133.84|134.19|133.79|7
1733630210000|2024-12-08 03:56:50|134.23|133.83|134.22|133.82|134.24|133.84|134.22|133.82|8
1733630220000|2024-12-08 03:57:00|134.23|133.83|134.26|133.86|134.28|133.88|134.22|133.82|15
1733630230000|2024-12-08 03:57:10|134.27|133.87|134.22|133.82|134.28|133.88|134.22|133.82|13
1733630240000|2024-12-08 03:57:20|134.24|133.84|134.21|133.81|134.24|133.84|134.2|133.8|9
1733630250000|2024-12-08 03:57:30|134.2|133.8|134.24|133.84|134.25|133.85|134.16|133.76|13
1733630260000|2024-12-08 03:57:40|134.25|133.85|134.2|133.8|134.26|133.86|134.2|133.8|10
1733630270000|2024-12-08 03:57:50|134.21|133.81|134.21|133.81|134.21|133.81|134.2|133.8|3
1733630280000|2024-12-08 03:58:00|134.2|133.8|134.24|133.84|134.25|133.85|134.2|133.8|8
1733630290000|2024-12-08 03:58:10|134.21|133.81|134.17|133.77|134.21|133.81|134.15|133.75|9
1733630300000|2024-12-08 03:58:20|134.16|133.76|134.11|133.71|134.16|133.76|134.1|133.7|8
1733630310000|2024-12-08 03:58:30|134.12|133.72|134.07|133.67|134.13|133.73|134.07|133.67|7
1733630320000|2024-12-08 03:58:40|134.08|133.68|134.09|133.69|134.1|133.7|134.06|133.66|6
1733630330000|2024-12-08 03:58:50|134.08|133.68|134.03|133.63|134.09|133.69|134.01|133.61|11
1733630340000|2024-12-08 03:59:00|134.02|133.62|134.05|133.65|134.05|133.65|133.99|133.59|7
1733630350000|2024-12-08 03:59:10|134.04|133.64|134.01|133.61|134.04|133.64|134.01|133.61|6
1733630360000|2024-12-08 03:59:20|134|133.6|134|133.6|134|133.6|134|133.6|1
1733630370000|2024-12-08 03:59:30|134.01|133.61|134.07|133.67|134.07|133.67|134|133.6|7
1733630380000|2024-12-08 03:59:40|134.08|133.68|134.07|133.67|134.08|133.68|134.07|133.67|8
1733630390000|2024-12-08 03:59:50|134.08|133.68|134.06|133.66|134.08|133.68|134.04|133.64|11
1733630400000|2024-12-08 04:00:00|134.07|133.67|134.03|133.63|134.07|133.67|134.03|133.63|7
1733630410000|2024-12-08 04:00:10|134.02|133.62|133.98|133.58|134.03|133.63|133.98|133.58|13
1733630420000|2024-12-08 04:00:20|133.99|133.59|133.99|133.59|133.99|133.59|133.98|133.58|5
1733630430000|2024-12-08 04:00:30|134|133.6|133.99|133.59|134|133.6|133.99|133.59|6
1733630440000|2024-12-08 04:00:40|133.98|133.58|133.95|133.55|133.98|133.58|133.93|133.53|8
1733630450000|2024-12-08 04:00:50|133.94|133.54|133.99|133.59|133.99|133.59|133.94|133.54|7
1733630460000|2024-12-08 04:01:00|133.98|133.58|134.03|133.63|134.04|133.64|133.98|133.58|12
1733630470000|2024-12-08 04:01:10|134.02|133.62|134.01|133.61|134.03|133.63|133.99|133.59|10
1733630480000|2024-12-08 04:01:20|134.02|133.62|134|133.6|134.04|133.64|134|133.6|5
1733630490000|2024-12-08 04:01:30|134.01|133.61|133.99|133.59|134.01|133.61|133.99|133.59|7
1733630500000|2024-12-08 04:01:40|134|133.6|133.99|133.59|134|133.6|133.99|133.59|2
1733630510000|2024-12-08 04:01:50|134|133.6|133.94|133.54|134|133.6|133.94|133.54|9
1733630520000|2024-12-08 04:02:00|133.95|133.55|133.9|133.5|133.98|133.58|133.9|133.5|14
1733630530000|2024-12-08 04:02:10|133.88|133.48|133.85|133.45|133.88|133.48|133.85|133.45|5
1733630540000|2024-12-08 04:02:20|133.84|133.44|133.8|133.4|133.84|133.44|133.8|133.4|4
1733630550000|2024-12-08 04:02:30|133.81|133.41|133.84|133.44|133.85|133.45|133.81|133.41|6
1733630560000|2024-12-08 04:02:40|133.85|133.45|133.8|133.4|133.85|133.45|133.8|133.4|4
1733630580000|2024-12-08 04:03:00|133.79|133.39|133.73|133.33|133.79|133.39|133.73|133.33|7
1733630590000|2024-12-08 04:03:10|133.72|133.32|133.71|133.31|133.73|133.33|133.71|133.31|14
1733630600000|2024-12-08 04:03:20|133.7|133.3|133.69|133.29|133.71|133.31|133.69|133.29|4
1733630620000|2024-12-08 04:03:40|133.67|133.27|133.7|133.3|133.7|133.3|133.67|133.27|4
1733630630000|2024-12-08 04:03:50|133.69|133.29|133.74|133.34|133.74|133.34|133.69|133.29|14
1733630640000|2024-12-08 04:04:00|133.76|133.36|133.67|133.27|133.76|133.36|133.67|133.27|16
1733630650000|2024-12-08 04:04:10|133.66|133.26|133.67|133.27|133.67|133.27|133.66|133.26|2
1733630660000|2024-12-08 04:04:20|133.66|133.26|133.61|133.21|133.66|133.26|133.61|133.21|5
1733630670000|2024-12-08 04:04:30|133.62|133.22|133.66|133.26|133.66|133.26|133.61|133.21|6
1733630680000|2024-12-08 04:04:40|133.65|133.25|133.65|133.25|133.66|133.26|133.64|133.24|5
1733630690000|2024-12-08 04:04:50|133.64|133.24|133.65|133.25|133.65|133.25|133.64|133.24|2
1733630700000|2024-12-08 04:05:00|133.63|133.23|133.69|133.29|133.7|133.3|133.62|133.22|11
1733630710000|2024-12-08 04:05:10|133.68|133.28|133.72|133.32|133.72|133.32|133.68|133.28|14
1733630720000|2024-12-08 04:05:20|133.71|133.31|133.67|133.27|133.71|133.31|133.67|133.27|8
1733630730000|2024-12-08 04:05:30|133.66|133.26|133.66|133.26|133.67|133.27|133.64|133.24|13
1733630740000|2024-12-08 04:05:40|133.64|133.24|133.63|133.23|133.65|133.25|133.62|133.22|9
1733630750000|2024-12-08 04:05:50|133.62|133.22|133.6|133.2|133.62|133.22|133.6|133.2|6
1733630760000|2024-12-08 04:06:00|133.58|133.18|133.58|133.18|133.58|133.18|133.54|133.14|12
1733630770000|2024-12-08 04:06:10|133.57|133.17|133.55|133.15|133.59|133.19|133.55|133.15|8
1733630780000|2024-12-08 04:06:20|133.54|133.14|133.54|133.14|133.54|133.14|133.54|133.14|1
1733630790000|2024-12-08 04:06:30|133.53|133.13|133.58|133.18|133.58|133.18|133.53|133.13|5
1733630800000|2024-12-08 04:06:40|133.56|133.16|133.56|133.16|133.56|133.16|133.55|133.15|13
1733630810000|2024-12-08 04:06:50|133.57|133.17|133.78|133.38|133.78|133.38|133.57|133.17|13
1733630820000|2024-12-08 04:07:00|133.77|133.37|133.73|133.33|133.79|133.39|133.73|133.33|18
1733630830000|2024-12-08 04:07:10|133.74|133.34|133.77|133.37|133.78|133.38|133.73|133.33|7
1733630840000|2024-12-08 04:07:20|133.76|133.36|133.8|133.4|133.8|133.4|133.72|133.32|16
1733630850000|2024-12-08 04:07:30|133.81|133.41|133.8|133.4|133.82|133.42|133.79|133.39|10
1733630860000|2024-12-08 04:07:40|133.79|133.39|133.8|133.4|133.8|133.4|133.77|133.37|9
1733630870000|2024-12-08 04:07:50|133.79|133.39|133.78|133.38|133.82|133.42|133.78|133.38|21
1733630880000|2024-12-08 04:08:00|133.79|133.39|133.79|133.39|133.79|133.39|133.73|133.33|15
1733630890000|2024-12-08 04:08:10|133.78|133.38|133.87|133.47|133.87|133.47|133.78|133.38|13
1733630900000|2024-12-08 04:08:20|133.88|133.48|133.94|133.54|133.94|133.54|133.88|133.48|7
1733630910000|2024-12-08 04:08:30|133.95|133.55|134.01|133.61|134.02|133.62|133.95|133.55|15
1733630920000|2024-12-08 04:08:40|134.02|133.62|134.03|133.63|134.03|133.63|134.01|133.61|8
1733630930000|2024-12-08 04:08:50|134.01|133.61|133.98|133.58|134.01|133.61|133.98|133.58|13
1733630940000|2024-12-08 04:09:00|133.99|133.59|134.01|133.61|134.03|133.63|133.96|133.56|15
1733630950000|2024-12-08 04:09:10|134|133.6|134.05|133.65|134.05|133.65|133.97|133.57|17
1733630960000|2024-12-08 04:09:20|134.04|133.64|134.05|133.65|134.08|133.68|134.04|133.64|9
1733630970000|2024-12-08 04:09:30|134.07|133.67|134.01|133.61|134.07|133.67|134|133.6|9
1733630980000|2024-12-08 04:09:40|134.02|133.62|134.07|133.67|134.07|133.67|134.02|133.62|7
1733630990000|2024-12-08 04:09:50|134.06|133.66|134.05|133.65|134.07|133.67|134.05|133.65|5
1733631000000|2024-12-08 04:10:00|134.02|133.62|134.07|133.67|134.07|133.67|134.01|133.61|15
1733631010000|2024-12-08 04:10:10|134.08|133.68|134.05|133.65|134.1|133.7|134.05|133.65|17
1733631020000|2024-12-08 04:10:20|134.06|133.66|134.01|133.61|134.07|133.67|134.01|133.61|20
1733631030000|2024-12-08 04:10:30|134|133.6|133.94|133.54|134|133.6|133.94|133.54|12
1733631040000|2024-12-08 04:10:40|133.95|133.55|133.84|133.44|133.96|133.56|133.84|133.44|11
1733631050000|2024-12-08 04:10:50|133.85|133.45|133.9|133.5|133.9|133.5|133.85|133.45|7
1733631060000|2024-12-08 04:11:00|133.89|133.49|133.82|133.42|133.9|133.5|133.82|133.42|11
1733631070000|2024-12-08 04:11:10|133.81|133.41|133.78|133.38|133.81|133.41|133.75|133.35|18
1733631080000|2024-12-08 04:11:20|133.79|133.39|133.79|133.39|133.8|133.4|133.78|133.38|11
1733631090000|2024-12-08 04:11:30|133.78|133.38|133.79|133.39|133.8|133.4|133.78|133.38|10
1733631100000|2024-12-08 04:11:40|133.8|133.4|133.83|133.43|133.86|133.46|133.8|133.4|13
1733631110000|2024-12-08 04:11:50|133.82|133.42|133.85|133.45|133.85|133.45|133.81|133.41|7
1733631120000|2024-12-08 04:12:00|133.86|133.46|133.92|133.52|133.95|133.55|133.84|133.44|17
1733631130000|2024-12-08 04:12:10|133.93|133.53|134.01|133.61|134.01|133.61|133.93|133.53|16
1733631140000|2024-12-08 04:12:20|134|133.6|134.01|133.61|134.01|133.61|134|133.6|6
1733631150000|2024-12-08 04:12:30|133.99|133.59|133.87|133.47|133.99|133.59|133.87|133.47|12
1733631160000|2024-12-08 04:12:40|133.88|133.48|133.9|133.5|133.92|133.52|133.87|133.47|15
1733631170000|2024-12-08 04:12:50|133.91|133.51|133.9|133.5|133.91|133.51|133.9|133.5|4
1733631180000|2024-12-08 04:13:00|133.91|133.51|133.96|133.56|133.99|133.59|133.91|133.51|12
1733631190000|2024-12-08 04:13:10|133.97|133.57|134.03|133.63|134.03|133.63|133.97|133.57|11
1733631200000|2024-12-08 04:13:20|134.02|133.62|133.95|133.55|134.02|133.62|133.94|133.54|11
1733631210000|2024-12-08 04:13:30|133.94|133.54|133.91|133.51|133.96|133.56|133.88|133.48|16
1733631220000|2024-12-08 04:13:40|133.92|133.52|133.91|133.51|133.92|133.52|133.91|133.51|8
1733631230000|2024-12-08 04:13:50|133.92|133.52|133.84|133.44|133.92|133.52|133.83|133.43|7
1733631240000|2024-12-08 04:14:00|133.85|133.45|133.8|133.4|133.86|133.46|133.79|133.39|10
1733631250000|2024-12-08 04:14:10|133.81|133.41|133.88|133.48|133.88|133.48|133.81|133.41|9
1733631260000|2024-12-08 04:14:20|133.87|133.47|133.88|133.48|133.89|133.49|133.86|133.46|7
1733631270000|2024-12-08 04:14:30|133.87|133.47|133.86|133.46|133.88|133.48|133.85|133.45|8
1733631280000|2024-12-08 04:14:40|133.87|133.47|133.82|133.42|133.88|133.48|133.8|133.4|14
1733631290000|2024-12-08 04:14:50|133.83|133.43|133.83|133.43|133.84|133.44|133.83|133.43|3
1733631300000|2024-12-08 04:15:00|133.84|133.44|133.9|133.5|133.9|133.5|133.81|133.41|18
1733631310000|2024-12-08 04:15:10|133.89|133.49|133.92|133.52|133.95|133.55|133.89|133.49|11
1733631320000|2024-12-08 04:15:20|133.93|133.53|134.01|133.61|134.01|133.61|133.93|133.53|11
1733631330000|2024-12-08 04:15:30|134|133.6|134|133.6|134|133.6|133.99|133.59|11
1733631340000|2024-12-08 04:15:40|133.99|133.59|133.92|133.52|133.99|133.59|133.9|133.5|14
1733631350000|2024-12-08 04:15:50|133.91|133.51|133.93|133.53|133.93|133.53|133.9|133.5|7
1733631360000|2024-12-08 04:16:00|133.92|133.52|133.84|133.44|133.92|133.52|133.84|133.44|11
1733631370000|2024-12-08 04:16:10|133.85|133.45|133.75|133.35|133.85|133.45|133.75|133.35|11
1733631380000|2024-12-08 04:16:20|133.76|133.36|133.75|133.35|133.78|133.38|133.74|133.34|13
1733631390000|2024-12-08 04:16:30|133.73|133.33|133.63|133.23|133.74|133.34|133.63|133.23|10
1733631400000|2024-12-08 04:16:40|133.61|133.21|133.54|133.14|133.61|133.21|133.54|133.14|7
1733631410000|2024-12-08 04:16:50|133.53|133.13|133.49|133.09|133.53|133.13|133.49|133.09|7
1733631420000|2024-12-08 04:17:00|133.5|133.1|133.31|132.91|133.5|133.1|133.3|132.9|22
1733631430000|2024-12-08 04:17:10|133.33|132.93|133.42|133.02|133.44|133.04|133.31|132.91|14
1733631440000|2024-12-08 04:17:20|133.43|133.03|133.56|133.16|133.56|133.16|133.43|133.03|19
1733631450000|2024-12-08 04:17:30|133.54|133.14|133.41|133.01|133.54|133.14|133.41|133.01|25
1733631460000|2024-12-08 04:17:40|133.42|133.02|133.45|133.05|133.45|133.05|133.41|133.01|15
1733631470000|2024-12-08 04:17:50|133.46|133.06|133.53|133.13|133.53|133.13|133.46|133.06|7
1733631480000|2024-12-08 04:18:00|133.52|133.12|133.44|133.04|133.52|133.12|133.44|133.04|8
1733631490000|2024-12-08 04:18:10|133.42|133.02|133.48|133.08|133.48|133.08|133.41|133.01|12
1733631500000|2024-12-08 04:18:20|133.5|133.1|133.56|133.16|133.59|133.19|133.48|133.08|23
1733631510000|2024-12-08 04:18:30|133.57|133.17|133.56|133.16|133.57|133.17|133.52|133.12|12
1733631520000|2024-12-08 04:18:40|133.55|133.15|133.58|133.18|133.59|133.19|133.54|133.14|17
1733631530000|2024-12-08 04:18:50|133.59|133.19|133.67|133.27|133.67|133.27|133.59|133.19|14
1733631540000|2024-12-08 04:19:00|133.68|133.28|133.78|133.38|133.78|133.38|133.68|133.28|11
1733631550000|2024-12-08 04:19:10|133.79|133.39|133.79|133.39|133.79|133.39|133.75|133.35|10
1733631560000|2024-12-08 04:19:20|133.78|133.38|133.76|133.36|133.81|133.41|133.76|133.36|8
1733631570000|2024-12-08 04:19:30|133.77|133.37|133.73|133.33|133.77|133.37|133.73|133.33|14
1733631580000|2024-12-08 04:19:40|133.74|133.34|133.75|133.35|133.75|133.35|133.73|133.33|11
1733631590000|2024-12-08 04:19:50|133.78|133.38|133.88|133.48|133.88|133.48|133.78|133.38|11
1733631600000|2024-12-08 04:20:00|133.91|133.51|133.84|133.44|133.92|133.52|133.84|133.44|10
1733631610000|2024-12-08 04:20:10|133.83|133.43|133.88|133.48|133.88|133.48|133.83|133.43|11
1733631620000|2024-12-08 04:20:20|133.87|133.47|133.89|133.49|133.9|133.5|133.87|133.47|6
1733631630000|2024-12-08 04:20:30|133.9|133.5|133.78|133.38|133.9|133.5|133.78|133.38|14
1733631640000|2024-12-08 04:20:40|133.79|133.39|133.72|133.32|133.8|133.4|133.72|133.32|14
1733631650000|2024-12-08 04:20:50|133.73|133.33|133.65|133.25|133.74|133.34|133.65|133.25|8
1733631660000|2024-12-08 04:21:00|133.63|133.23|133.53|133.13|133.64|133.24|133.53|133.13|21
1733631670000|2024-12-08 04:21:10|133.52|133.12|133.53|133.13|133.54|133.14|133.52|133.12|10
1733631680000|2024-12-08 04:21:20|133.54|133.14|133.56|133.16|133.61|133.21|133.54|133.14|15
1733631690000|2024-12-08 04:21:30|133.55|133.15|133.42|133.02|133.57|133.17|133.41|133.01|17
1733631700000|2024-12-08 04:21:40|133.4|133|133.33|132.93|133.4|133|133.32|132.92|9
1733631710000|2024-12-08 04:21:50|133.34|132.94|133.22|132.82|133.35|132.95|133.22|132.82|19
1733631720000|2024-12-08 04:22:00|133.23|132.83|133.19|132.79|133.23|132.83|133.19|132.79|9
1733631730000|2024-12-08 04:22:10|133.17|132.77|133.18|132.78|133.25|132.85|133.17|132.77|8
1733631740000|2024-12-08 04:22:20|133.19|132.79|133.17|132.77|133.19|132.79|133.12|132.72|18
1733631750000|2024-12-08 04:22:30|133.16|132.76|133.15|132.75|133.17|132.77|133.15|132.75|6
1733631760000|2024-12-08 04:22:40|133.11|132.71|133.07|132.67|133.11|132.71|133.06|132.66|19
1733631770000|2024-12-08 04:22:50|133.06|132.66|133.1|132.7|133.11|132.71|133.06|132.66|8
1733631780000|2024-12-08 04:23:00|133.11|132.71|133.06|132.66|133.11|132.71|133.06|132.66|5
1733631790000|2024-12-08 04:23:10|133.07|132.67|133.17|132.77|133.17|132.77|133.07|132.67|14
1733631800000|2024-12-08 04:23:20|133.18|132.78|133.26|132.86|133.27|132.87|133.18|132.78|16
1733631810000|2024-12-08 04:23:30|133.25|132.85|133.14|132.74|133.25|132.85|133.14|132.74|23
1733631820000|2024-12-08 04:23:40|133.15|132.75|133.04|132.64|133.16|132.76|133.04|132.64|14
1733631830000|2024-12-08 04:23:50|133.02|132.62|133.02|132.62|133.04|132.64|133.02|132.62|5
1733631840000|2024-12-08 04:24:00|133.03|132.63|133.02|132.62|133.03|132.63|132.99|132.59|12
1733631850000|2024-12-08 04:24:10|133.03|132.63|133.02|132.62|133.03|132.63|133.01|132.61|10
1733631860000|2024-12-08 04:24:20|133.03|132.63|133.07|132.67|133.11|132.71|133.02|132.62|12
1733631870000|2024-12-08 04:24:30|133.08|132.68|133.02|132.62|133.08|132.68|133.02|132.62|17
1733631880000|2024-12-08 04:24:40|133.03|132.63|133.06|132.66|133.08|132.68|133.03|132.63|15
1733631890000|2024-12-08 04:24:50|133.05|132.65|133.1|132.7|133.1|132.7|133.05|132.65|9
1733631900000|2024-12-08 04:25:00|133.08|132.68|133.04|132.64|133.08|132.68|133.02|132.62|11
1733631910000|2024-12-08 04:25:10|133.05|132.65|133.05|132.65|133.08|132.68|133.03|132.63|14
1733631920000|2024-12-08 04:25:20|133.06|132.66|132.91|132.51|133.07|132.67|132.91|132.51|18
1733631930000|2024-12-08 04:25:30|132.9|132.5|132.89|132.49|132.9|132.5|132.89|132.49|2
1733631940000|2024-12-08 04:25:40|132.91|132.51|132.89|132.49|132.93|132.53|132.89|132.49|8
1733631950000|2024-12-08 04:25:50|132.9|132.5|132.81|132.41|132.91|132.51|132.81|132.41|7
1733631960000|2024-12-08 04:26:00|132.82|132.42|132.89|132.49|132.89|132.49|132.82|132.42|14
1733631970000|2024-12-08 04:26:10|132.9|132.5|132.89|132.49|132.9|132.5|132.89|132.49|6
1733631980000|2024-12-08 04:26:20|132.9|132.5|132.91|132.51|132.91|132.51|132.89|132.49|14
1733631990000|2024-12-08 04:26:30|132.9|132.5|132.89|132.49|132.9|132.5|132.89|132.49|4
1733632000000|2024-12-08 04:26:40|132.87|132.47|132.89|132.49|132.89|132.49|132.81|132.41|10
1733632010000|2024-12-08 04:26:50|132.9|132.5|132.83|132.43|132.9|132.5|132.83|132.43|11
1733632020000|2024-12-08 04:27:00|132.84|132.44|132.77|132.37|132.84|132.44|132.74|132.34|20
1733632030000|2024-12-08 04:27:10|132.78|132.38|132.79|132.39|132.8|132.4|132.78|132.38|16
1733632040000|2024-12-08 04:27:20|132.8|132.4|132.72|132.32|132.8|132.4|132.72|132.32|8
1733632050000|2024-12-08 04:27:30|132.7|132.3|132.7|132.3|132.71|132.31|132.69|132.29|9
1733632060000|2024-12-08 04:27:40|132.72|132.32|132.74|132.34|132.74|132.34|132.72|132.32|3
1733632070000|2024-12-08 04:27:50|132.73|132.33|132.82|132.42|132.83|132.43|132.73|132.33|9
1733632080000|2024-12-08 04:28:00|132.83|132.43|132.78|132.38|132.83|132.43|132.75|132.35|16
1733632090000|2024-12-08 04:28:10|132.79|132.39|132.81|132.41|132.82|132.42|132.79|132.39|5
1733632100000|2024-12-08 04:28:20|132.82|132.42|132.81|132.41|132.82|132.42|132.81|132.41|2
1733632110000|2024-12-08 04:28:30|132.82|132.42|132.83|132.43|132.83|132.43|132.81|132.41|6
1733632120000|2024-12-08 04:28:40|132.85|132.45|132.93|132.53|132.93|132.53|132.85|132.45|5
1733632130000|2024-12-08 04:28:50|132.92|132.52|132.87|132.47|132.92|132.52|132.86|132.46|10
1733632140000|2024-12-08 04:29:00|132.86|132.46|132.79|132.39|132.87|132.47|132.79|132.39|12
1733632150000|2024-12-08 04:29:10|132.8|132.4|132.87|132.47|132.87|132.47|132.8|132.4|9
1733632160000|2024-12-08 04:29:20|132.86|132.46|132.87|132.47|132.88|132.48|132.86|132.46|12
1733632170000|2024-12-08 04:29:30|132.86|132.46|132.87|132.47|132.88|132.48|132.86|132.46|8
1733632180000|2024-12-08 04:29:40|132.88|132.48|132.85|132.45|132.93|132.53|132.85|132.45|23
1733632190000|2024-12-08 04:29:50|132.87|132.47|133|132.6|133|132.6|132.87|132.47|10
1733632200000|2024-12-08 04:30:00|132.99|132.59|132.91|132.51|132.99|132.59|132.89|132.49|23
1733632210000|2024-12-08 04:30:10|132.92|132.52|132.91|132.51|132.94|132.54|132.87|132.47|24
1733632220000|2024-12-08 04:30:20|132.92|132.52|133.17|132.77|133.17|132.77|132.92|132.52|18
1733632230000|2024-12-08 04:30:30|133.21|132.81|133.21|132.81|133.25|132.85|133.16|132.76|15
1733632240000|2024-12-08 04:30:40|133.23|132.83|133.23|132.83|133.23|132.83|133.2|132.8|14
1733632250000|2024-12-08 04:30:50|133.22|132.82|133.23|132.83|133.23|132.83|133.21|132.81|5
1733632260000|2024-12-08 04:31:00|133.24|132.84|133.24|132.84|133.25|132.85|133.23|132.83|10
1733632270000|2024-12-08 04:31:10|133.25|132.85|133.34|132.94|133.34|132.94|133.25|132.85|9
1733632280000|2024-12-08 04:31:20|133.38|132.98|133.36|132.96|133.42|133.02|133.35|132.95|15
1733632290000|2024-12-08 04:31:30|133.35|132.95|133.27|132.87|133.35|132.95|133.27|132.87|13
1733632300000|2024-12-08 04:31:40|133.26|132.86|133.21|132.81|133.26|132.86|133.12|132.72|22
1733632310000|2024-12-08 04:31:50|133.25|132.85|133.29|132.89|133.31|132.91|133.25|132.85|13
1733632320000|2024-12-08 04:32:00|133.3|132.9|133.29|132.89|133.36|132.96|133.28|132.88|18
1733632330000|2024-12-08 04:32:10|133.3|132.9|133.2|132.8|133.31|132.91|133.2|132.8|15
1733632340000|2024-12-08 04:32:20|133.21|132.81|133.19|132.79|133.21|132.81|133.19|132.79|7
1733632350000|2024-12-08 04:32:30|133.18|132.78|133.32|132.92|133.33|132.93|133.18|132.78|12
1733632360000|2024-12-08 04:32:40|133.31|132.91|133.28|132.88|133.31|132.91|133.28|132.88|8
1733632370000|2024-12-08 04:32:50|133.29|132.89|133.1|132.7|133.29|132.89|133.1|132.7|15
1733632380000|2024-12-08 04:33:00|133.09|132.69|133.14|132.74|133.15|132.75|133.07|132.67|12
1733632390000|2024-12-08 04:33:10|133.16|132.76|133.1|132.7|133.17|132.77|133.1|132.7|10
1733632400000|2024-12-08 04:33:20|133.12|132.72|133.19|132.79|133.2|132.8|133.12|132.72|13
1733632410000|2024-12-08 04:33:30|133.18|132.78|133.08|132.68|133.18|132.78|133.08|132.68|10
1733632420000|2024-12-08 04:33:40|133.05|132.65|133.16|132.76|133.16|132.76|133|132.6|17
1733632430000|2024-12-08 04:33:50|133.15|132.75|133.15|132.75|133.16|132.76|133.14|132.74|13
1733632440000|2024-12-08 04:34:00|133.14|132.74|133.06|132.66|133.16|132.76|133.06|132.66|12
1733632450000|2024-12-08 04:34:10|133.04|132.64|133.07|132.67|133.08|132.68|133.02|132.62|13
1733632460000|2024-12-08 04:34:20|133.06|132.66|133.01|132.61|133.06|132.66|133.01|132.61|12
1733632470000|2024-12-08 04:34:30|133|132.6|132.99|132.59|133|132.6|132.99|132.59|2
1733632480000|2024-12-08 04:34:40|133|132.6|133.04|132.64|133.06|132.66|133|132.6|10
1733632490000|2024-12-08 04:34:50|133.06|132.66|133.11|132.71|133.11|132.71|133.01|132.61|17
1733632500000|2024-12-08 04:35:00|133.12|132.72|133.1|132.7|133.17|132.77|133.1|132.7|18
1733632510000|2024-12-08 04:35:10|133.09|132.69|133.06|132.66|133.09|132.69|133.06|132.66|14
1733632520000|2024-12-08 04:35:20|133.07|132.67|132.91|132.51|133.08|132.68|132.9|132.5|15
1733632530000|2024-12-08 04:35:30|132.9|132.5|132.89|132.49|132.9|132.5|132.88|132.48|12
1733632540000|2024-12-08 04:35:40|132.88|132.48|132.85|132.45|132.88|132.48|132.85|132.45|6
1733632550000|2024-12-08 04:35:50|132.87|132.47|132.87|132.47|132.88|132.48|132.87|132.47|3
1733632560000|2024-12-08 04:36:00|132.89|132.49|132.85|132.45|132.91|132.51|132.85|132.45|11
1733632570000|2024-12-08 04:36:10|132.81|132.41|132.81|132.41|132.82|132.42|132.78|132.38|10
1733632580000|2024-12-08 04:36:20|132.8|132.4|132.76|132.36|132.8|132.4|132.76|132.36|7
1733632590000|2024-12-08 04:36:30|132.74|132.34|132.7|132.3|132.74|132.34|132.69|132.29|8
1733632600000|2024-12-08 04:36:40|132.69|132.29|132.66|132.26|132.69|132.29|132.66|132.26|4
1733632610000|2024-12-08 04:36:50|132.67|132.27|132.7|132.3|132.7|132.3|132.67|132.27|18
1733632620000|2024-12-08 04:37:00|132.72|132.32|132.79|132.39|132.81|132.41|132.71|132.31|22
1733632630000|2024-12-08 04:37:10|132.8|132.4|132.81|132.41|132.87|132.47|132.8|132.4|17
1733632640000|2024-12-08 04:37:20|132.8|132.4|132.7|132.3|132.8|132.4|132.69|132.29|12
1733632650000|2024-12-08 04:37:30|132.69|132.29|132.73|132.33|132.75|132.35|132.68|132.28|17
1733632660000|2024-12-08 04:37:40|132.74|132.34|132.69|132.29|132.74|132.34|132.68|132.28|8
1733632670000|2024-12-08 04:37:50|132.68|132.28|132.71|132.31|132.73|132.33|132.65|132.25|15
1733632680000|2024-12-08 04:38:00|132.72|132.32|132.75|132.35|132.75|132.35|132.68|132.28|16
1733632690000|2024-12-08 04:38:10|132.76|132.36|132.84|132.44|132.85|132.45|132.76|132.36|14
1733632700000|2024-12-08 04:38:20|132.85|132.45|132.75|132.35|132.85|132.45|132.75|132.35|11
1733632710000|2024-12-08 04:38:30|132.74|132.34|132.73|132.33|132.75|132.35|132.72|132.32|12
1733632720000|2024-12-08 04:38:40|132.72|132.32|132.69|132.29|132.72|132.32|132.68|132.28|13
1733632730000|2024-12-08 04:38:50|132.68|132.28|132.66|132.26|132.68|132.28|132.61|132.21|14
1733632740000|2024-12-08 04:39:00|132.67|132.27|132.74|132.34|132.74|132.34|132.66|132.26|11
1733632750000|2024-12-08 04:39:10|132.72|132.32|132.66|132.26|132.72|132.32|132.64|132.24|14
1733632760000|2024-12-08 04:39:20|132.65|132.25|132.65|132.25|132.66|132.26|132.62|132.22|15
1733632770000|2024-12-08 04:39:30|132.66|132.26|132.7|132.3|132.72|132.32|132.66|132.26|8
1733632780000|2024-12-08 04:39:40|132.69|132.29|132.66|132.26|132.69|132.29|132.66|132.26|7
1733632790000|2024-12-08 04:39:50|132.67|132.27|132.62|132.22|132.67|132.27|132.62|132.22|14
1733632800000|2024-12-08 04:40:00|132.63|132.23|132.59|132.19|132.63|132.23|132.58|132.18|5
1733632810000|2024-12-08 04:40:10|132.58|132.18|132.57|132.17|132.62|132.22|132.56|132.16|14
1733632820000|2024-12-08 04:40:20|132.58|132.18|132.59|132.19|132.59|132.19|132.57|132.17|4
1733632830000|2024-12-08 04:40:30|132.61|132.21|132.58|132.18|132.63|132.23|132.58|132.18|9
1733632840000|2024-12-08 04:40:40|132.56|132.16|132.57|132.17|132.58|132.18|132.56|132.16|12
1733632850000|2024-12-08 04:40:50|132.56|132.16|132.57|132.17|132.57|132.17|132.55|132.15|10
1733632860000|2024-12-08 04:41:00|132.58|132.18|132.58|132.18|132.59|132.19|132.57|132.17|7
1733632870000|2024-12-08 04:41:10|132.57|132.17|132.62|132.22|132.62|132.22|132.57|132.17|7
1733632880000|2024-12-08 04:41:20|132.61|132.21|132.6|132.2|132.62|132.22|132.59|132.19|10
1733632890000|2024-12-08 04:41:30|132.59|132.19|132.53|132.13|132.6|132.2|132.53|132.13|10
1733632900000|2024-12-08 04:41:40|132.51|132.11|132.53|132.13|132.53|132.13|132.51|132.11|6
1733632910000|2024-12-08 04:41:50|132.52|132.12|132.51|132.11|132.52|132.12|132.5|132.1|6
1733632920000|2024-12-08 04:42:00|132.52|132.12|132.49|132.09|132.52|132.12|132.49|132.09|4
1733632930000|2024-12-08 04:42:10|132.48|132.08|132.53|132.13|132.53|132.13|132.48|132.08|9
1733632940000|2024-12-08 04:42:20|132.51|132.11|132.52|132.12|132.52|132.12|132.51|132.11|10
1733632950000|2024-12-08 04:42:30|132.5|132.1|132.52|132.12|132.53|132.13|132.5|132.1|9
1733632960000|2024-12-08 04:42:40|132.51|132.11|132.43|132.03|132.51|132.11|132.43|132.03|15
1733632970000|2024-12-08 04:42:50|132.42|132.02|132.46|132.06|132.46|132.06|132.39|131.99|9
1733632980000|2024-12-08 04:43:00|132.47|132.07|132.53|132.13|132.53|132.13|132.47|132.07|9
1733632990000|2024-12-08 04:43:10|132.54|132.14|132.55|132.15|132.55|132.15|132.52|132.12|13
1733633000000|2024-12-08 04:43:20|132.56|132.16|132.51|132.11|132.56|132.16|132.5|132.1|14
1733633010000|2024-12-08 04:43:30|132.5|132.1|132.5|132.1|132.5|132.1|132.5|132.1|1
1733633020000|2024-12-08 04:43:40|132.51|132.11|132.56|132.16|132.57|132.17|132.51|132.11|7
1733633030000|2024-12-08 04:43:50|132.57|132.17|132.59|132.19|132.59|132.19|132.55|132.15|11
1733633040000|2024-12-08 04:44:00|132.62|132.22|132.58|132.18|132.65|132.25|132.58|132.18|12
1733633050000|2024-12-08 04:44:10|132.59|132.19|132.58|132.18|132.59|132.19|132.58|132.18|4
1733633060000|2024-12-08 04:44:20|132.57|132.17|132.61|132.21|132.61|132.21|132.57|132.17|6
1733633070000|2024-12-08 04:44:30|132.6|132.2|132.57|132.17|132.6|132.2|132.57|132.17|8
1733633080000|2024-12-08 04:44:40|132.58|132.18|132.57|132.17|132.58|132.18|132.57|132.17|6
1733633090000|2024-12-08 04:44:50|132.56|132.16|132.53|132.13|132.56|132.16|132.53|132.13|4
1733633100000|2024-12-08 04:45:00|132.55|132.15|132.51|132.11|132.55|132.15|132.51|132.11|8
1733633110000|2024-12-08 04:45:10|132.47|132.07|132.5|132.1|132.53|132.13|132.47|132.07|14
1733633120000|2024-12-08 04:45:20|132.51|132.11|132.54|132.14|132.56|132.16|132.51|132.11|15
1733633130000|2024-12-08 04:45:30|132.53|132.13|132.55|132.15|132.55|132.15|132.51|132.11|12
1733633140000|2024-12-08 04:45:40|132.56|132.16|132.56|132.16|132.58|132.18|132.53|132.13|10
1733633150000|2024-12-08 04:45:50|132.57|132.17|132.61|132.21|132.66|132.26|132.57|132.17|13
1733633160000|2024-12-08 04:46:00|132.6|132.2|132.66|132.26|132.66|132.26|132.6|132.2|12
1733633170000|2024-12-08 04:46:10|132.64|132.24|132.59|132.19|132.64|132.24|132.57|132.17|17
1733633180000|2024-12-08 04:46:20|132.6|132.2|132.58|132.18|132.61|132.21|132.58|132.18|11
1733633190000|2024-12-08 04:46:30|132.57|132.17|132.61|132.21|132.62|132.22|132.56|132.16|10
1733633200000|2024-12-08 04:46:40|132.62|132.22|132.62|132.22|132.62|132.22|132.6|132.2|5
1733633210000|2024-12-08 04:46:50|132.61|132.21|132.56|132.16|132.63|132.23|132.56|132.16|10
1733633220000|2024-12-08 04:47:00|132.55|132.15|132.52|132.12|132.56|132.16|132.51|132.11|12
1733633230000|2024-12-08 04:47:10|132.53|132.13|132.58|132.18|132.59|132.19|132.53|132.13|15
1733633240000|2024-12-08 04:47:20|132.59|132.19|132.58|132.18|132.6|132.2|132.55|132.15|15
1733633250000|2024-12-08 04:47:30|132.57|132.17|132.6|132.2|132.6|132.2|132.57|132.17|8
1733633260000|2024-12-08 04:47:40|132.59|132.19|132.67|132.27|132.67|132.27|132.59|132.19|10
1733633270000|2024-12-08 04:47:50|132.68|132.28|132.72|132.32|132.74|132.34|132.66|132.26|10
1733633280000|2024-12-08 04:48:00|132.73|132.33|132.69|132.29|132.74|132.34|132.69|132.29|15
1733633290000|2024-12-08 04:48:10|132.68|132.28|132.67|132.27|132.68|132.28|132.63|132.23|10
1733633300000|2024-12-08 04:48:20|132.68|132.28|132.68|132.28|132.68|132.28|132.67|132.27|3
1733633310000|2024-12-08 04:48:30|132.67|132.27|132.64|132.24|132.67|132.27|132.64|132.24|4
1733633320000|2024-12-08 04:48:40|132.65|132.25|132.64|132.24|132.68|132.28|132.64|132.24|12
1733633330000|2024-12-08 04:48:50|132.65|132.25|132.62|132.22|132.67|132.27|132.62|132.22|7
1733633340000|2024-12-08 04:49:00|132.61|132.21|132.58|132.18|132.61|132.21|132.58|132.18|7
1733633350000|2024-12-08 04:49:10|132.59|132.19|132.55|132.15|132.65|132.25|132.55|132.15|17
1733633360000|2024-12-08 04:49:20|132.54|132.14|132.55|132.15|132.55|132.15|132.53|132.13|6
1733633370000|2024-12-08 04:49:30|132.56|132.16|132.65|132.25|132.66|132.26|132.56|132.16|13
1733633380000|2024-12-08 04:49:40|132.66|132.26|132.72|132.32|132.72|132.32|132.64|132.24|22
1733633390000|2024-12-08 04:49:50|132.73|132.33|132.68|132.28|132.75|132.35|132.68|132.28|13
1733633400000|2024-12-08 04:50:00|132.69|132.29|132.62|132.22|132.69|132.29|132.62|132.22|13
1733633410000|2024-12-08 04:50:10|132.61|132.21|132.59|132.19|132.61|132.21|132.57|132.17|6
1733633420000|2024-12-08 04:50:20|132.61|132.21|132.64|132.24|132.66|132.26|132.6|132.2|13
1733633430000|2024-12-08 04:50:30|132.63|132.23|132.63|132.23|132.66|132.26|132.62|132.22|19
1733633440000|2024-12-08 04:50:40|132.64|132.24|132.62|132.22|132.65|132.25|132.62|132.22|6
1733633450000|2024-12-08 04:50:50|132.61|132.21|132.64|132.24|132.65|132.25|132.59|132.19|9
1733633460000|2024-12-08 04:51:00|132.62|132.22|132.66|132.26|132.68|132.28|132.62|132.22|10
1733633470000|2024-12-08 04:51:10|132.65|132.25|132.72|132.32|132.73|132.33|132.64|132.24|16
1733633480000|2024-12-08 04:51:20|132.73|132.33|132.68|132.28|132.77|132.37|132.68|132.28|18
1733633490000|2024-12-08 04:51:30|132.69|132.29|132.68|132.28|132.7|132.3|132.64|132.24|14
1733633500000|2024-12-08 04:51:40|132.69|132.29|132.66|132.26|132.69|132.29|132.65|132.25|12
1733633510000|2024-12-08 04:51:50|132.68|132.28|132.72|132.32|132.76|132.36|132.68|132.28|19
1733633520000|2024-12-08 04:52:00|132.71|132.31|132.72|132.32|132.76|132.36|132.7|132.3|18
1733633530000|2024-12-08 04:52:10|132.71|132.31|132.68|132.28|132.71|132.31|132.66|132.26|12
1733633540000|2024-12-08 04:52:20|132.67|132.27|132.72|132.32|132.73|132.33|132.67|132.27|14
1733633550000|2024-12-08 04:52:30|132.73|132.33|132.79|132.39|132.8|132.4|132.73|132.33|6
1733633560000|2024-12-08 04:52:40|132.78|132.38|132.78|132.38|132.78|132.38|132.77|132.37|3
1733633570000|2024-12-08 04:52:50|132.77|132.37|132.72|132.32|132.77|132.37|132.72|132.32|6
1733633580000|2024-12-08 04:53:00|132.71|132.31|132.71|132.31|132.74|132.34|132.71|132.31|9
1733633590000|2024-12-08 04:53:10|132.72|132.32|132.75|132.35|132.75|132.35|132.72|132.32|8
1733633600000|2024-12-08 04:53:20|132.77|132.37|132.82|132.42|132.82|132.42|132.76|132.36|19
1733633610000|2024-12-08 04:53:30|132.81|132.41|132.84|132.44|132.85|132.45|132.81|132.41|14
1733633620000|2024-12-08 04:53:40|132.83|132.43|132.87|132.47|132.87|132.47|132.81|132.41|9
1733633630000|2024-12-08 04:53:50|132.88|132.48|132.86|132.46|132.88|132.48|132.86|132.46|11
1733633640000|2024-12-08 04:54:00|132.87|132.47|132.85|132.45|132.87|132.47|132.84|132.44|5
1733633650000|2024-12-08 04:54:10|132.84|132.44|132.83|132.43|132.85|132.45|132.83|132.43|4
1733633660000|2024-12-08 04:54:20|132.82|132.42|132.83|132.43|132.83|132.43|132.82|132.42|8
1733633670000|2024-12-08 04:54:30|132.84|132.44|132.81|132.41|132.84|132.44|132.8|132.4|5
1733633680000|2024-12-08 04:54:40|132.8|132.4|132.87|132.47|132.87|132.47|132.8|132.4|4
1733633690000|2024-12-08 04:54:50|132.86|132.46|132.85|132.45|132.86|132.46|132.85|132.45|4
1733633700000|2024-12-08 04:55:00|132.84|132.44|132.79|132.39|132.84|132.44|132.79|132.39|7
1733633710000|2024-12-08 04:55:10|132.8|132.4|132.81|132.41|132.82|132.42|132.8|132.4|4
1733633720000|2024-12-08 04:55:20|132.82|132.42|132.8|132.4|132.83|132.43|132.8|132.4|10
1733633730000|2024-12-08 04:55:30|132.81|132.41|132.81|132.41|132.82|132.42|132.8|132.4|5
1733633740000|2024-12-08 04:55:40|132.8|132.4|132.81|132.41|132.83|132.43|132.8|132.4|13
1733633750000|2024-12-08 04:55:50|132.82|132.42|132.72|132.32|132.82|132.42|132.72|132.32|16
1733633760000|2024-12-08 04:56:00|132.71|132.31|132.72|132.32|132.74|132.34|132.68|132.28|14
1733633770000|2024-12-08 04:56:10|132.74|132.34|132.76|132.36|132.78|132.38|132.74|132.34|8
1733633780000|2024-12-08 04:56:20|132.78|132.38|132.68|132.28|132.78|132.38|132.68|132.28|10
1733633790000|2024-12-08 04:56:30|132.69|132.29|132.66|132.26|132.69|132.29|132.64|132.24|14
1733633800000|2024-12-08 04:56:40|132.65|132.25|132.72|132.32|132.72|132.32|132.63|132.23|15
1733633810000|2024-12-08 04:56:50|132.73|132.33|132.74|132.34|132.74|132.34|132.72|132.32|8
1733633820000|2024-12-08 04:57:00|132.73|132.33|132.71|132.31|132.74|132.34|132.68|132.28|14
1733633830000|2024-12-08 04:57:10|132.7|132.3|132.71|132.31|132.75|132.35|132.7|132.3|18
1733633840000|2024-12-08 04:57:20|132.72|132.32|132.72|132.32|132.72|132.32|132.7|132.3|9
1733633850000|2024-12-08 04:57:30|132.73|132.33|132.73|132.33|132.75|132.35|132.72|132.32|11
1733633860000|2024-12-08 04:57:40|132.74|132.34|132.72|132.32|132.74|132.34|132.72|132.32|3
1733633870000|2024-12-08 04:57:50|132.71|132.31|132.62|132.22|132.72|132.32|132.62|132.22|12
1733633880000|2024-12-08 04:58:00|132.61|132.21|132.53|132.13|132.61|132.21|132.53|132.13|6
1733633890000|2024-12-08 04:58:10|132.52|132.12|132.53|132.13|132.53|132.13|132.51|132.11|3
1733633900000|2024-12-08 04:58:20|132.52|132.12|132.5|132.1|132.55|132.15|132.49|132.09|14
1733633910000|2024-12-08 04:58:30|132.51|132.11|132.46|132.06|132.51|132.11|132.46|132.06|13
1733633920000|2024-12-08 04:58:40|132.47|132.07|132.45|132.05|132.47|132.07|132.45|132.05|7
1733633930000|2024-12-08 04:58:50|132.46|132.06|132.44|132.04|132.46|132.06|132.43|132.03|17
1733633940000|2024-12-08 04:59:00|132.43|132.03|132.43|132.03|132.44|132.04|132.43|132.03|13
1733633950000|2024-12-08 04:59:10|132.44|132.04|132.41|132.01|132.44|132.04|132.41|132.01|6
1733633960000|2024-12-08 04:59:20|132.39|131.99|132.37|131.97|132.4|132|132.34|131.94|13
1733633970000|2024-12-08 04:59:30|132.36|131.96|132.34|131.94|132.38|131.98|132.34|131.94|10
1733633980000|2024-12-08 04:59:40|132.35|131.95|132.46|132.06|132.46|132.06|132.34|131.94|8
1733633990000|2024-12-08 04:59:50|132.45|132.05|132.4|132|132.46|132.06|132.39|131.99|11
1733634000000|2024-12-08 05:00:00|132.39|131.99|132.41|132.01|132.41|132.01|132.38|131.98|13
1733634010000|2024-12-08 05:00:10|132.4|132|132.36|131.96|132.41|132.01|132.35|131.95|11
1733634020000|2024-12-08 05:00:20|132.35|131.95|132.32|131.92|132.36|131.96|132.32|131.92|9
1733634030000|2024-12-08 05:00:30|132.33|131.93|132.36|131.96|132.4|132|132.33|131.93|14
1733634040000|2024-12-08 05:00:40|132.37|131.97|132.49|132.09|132.49|132.09|132.37|131.97|12
1733634050000|2024-12-08 05:00:50|132.48|132.08|132.58|132.18|132.58|132.18|132.48|132.08|9
1733634060000|2024-12-08 05:01:00|132.6|132.2|132.63|132.23|132.65|132.25|132.6|132.2|13
1733634070000|2024-12-08 05:01:10|132.62|132.22|132.66|132.26|132.66|132.26|132.62|132.22|8
1733634080000|2024-12-08 05:01:20|132.65|132.25|132.7|132.3|132.7|132.3|132.64|132.24|11
1733634090000|2024-12-08 05:01:30|132.68|132.28|132.62|132.22|132.68|132.28|132.61|132.21|11
1733634100000|2024-12-08 05:01:40|132.63|132.23|132.62|132.22|132.67|132.27|132.6|132.2|17
1733634110000|2024-12-08 05:01:50|132.63|132.23|132.66|132.26|132.66|132.26|132.63|132.23|5
1733634120000|2024-12-08 05:02:00|132.68|132.28|132.64|132.24|132.7|132.3|132.64|132.24|9
1733634130000|2024-12-08 05:02:10|132.63|132.23|132.68|132.28|132.68|132.28|132.63|132.23|8
1733634140000|2024-12-08 05:02:20|132.67|132.27|132.76|132.36|132.76|132.36|132.67|132.27|7
1733634150000|2024-12-08 05:02:30|132.75|132.35|132.8|132.4|132.8|132.4|132.7|132.3|14
1733634160000|2024-12-08 05:02:40|132.79|132.39|132.79|132.39|132.79|132.39|132.76|132.36|11
1733634170000|2024-12-08 05:02:50|132.78|132.38|132.81|132.41|132.81|132.41|132.77|132.37|8
1733634180000|2024-12-08 05:03:00|132.8|132.4|132.81|132.41|132.82|132.42|132.8|132.4|12
1733634190000|2024-12-08 05:03:10|132.82|132.42|132.72|132.32|132.83|132.43|132.72|132.32|10
1733634200000|2024-12-08 05:03:20|132.73|132.33|132.63|132.23|132.73|132.33|132.61|132.21|17
1733634210000|2024-12-08 05:03:30|132.58|132.18|132.53|132.13|132.58|132.18|132.52|132.12|26
1733634220000|2024-12-08 05:03:40|132.51|132.11|132.53|132.13|132.53|132.13|132.47|132.07|9
1733634230000|2024-12-08 05:03:50|132.54|132.14|132.62|132.22|132.62|132.22|132.52|132.12|11
1733634240000|2024-12-08 05:04:00|132.61|132.21|132.62|132.22|132.64|132.24|132.6|132.2|11
1733634250000|2024-12-08 05:04:10|132.63|132.23|132.68|132.28|132.68|132.28|132.63|132.23|15
1733634260000|2024-12-08 05:04:20|132.69|132.29|132.7|132.3|132.73|132.33|132.68|132.28|10
1733634270000|2024-12-08 05:04:30|132.71|132.31|132.72|132.32|132.74|132.34|132.71|132.31|5
1733634280000|2024-12-08 05:04:40|132.71|132.31|132.8|132.4|132.8|132.4|132.7|132.3|11
1733634290000|2024-12-08 05:04:50|132.81|132.41|132.87|132.47|132.89|132.49|132.81|132.41|15
1733634300000|2024-12-08 05:05:00|132.85|132.45|132.83|132.43|132.85|132.45|132.79|132.39|15
1733634310000|2024-12-08 05:05:10|132.82|132.42|132.76|132.36|132.83|132.43|132.75|132.35|11
1733634320000|2024-12-08 05:05:20|132.75|132.35|132.62|132.22|132.75|132.35|132.62|132.22|14
1733634330000|2024-12-08 05:05:30|132.63|132.23|132.63|132.23|132.69|132.29|132.62|132.22|19
1733634340000|2024-12-08 05:05:40|132.62|132.22|132.68|132.28|132.69|132.29|132.62|132.22|13
1733634350000|2024-12-08 05:05:50|132.69|132.29|132.68|132.28|132.69|132.29|132.68|132.28|6
1733634360000|2024-12-08 05:06:00|132.66|132.26|132.71|132.31|132.72|132.32|132.64|132.24|11
1733634370000|2024-12-08 05:06:10|132.72|132.32|132.73|132.33|132.73|132.33|132.72|132.32|2
1733634380000|2024-12-08 05:06:20|132.71|132.31|132.72|132.32|132.72|132.32|132.66|132.26|15
1733634390000|2024-12-08 05:06:30|132.73|132.33|132.72|132.32|132.74|132.34|132.72|132.32|6
1733634400000|2024-12-08 05:06:40|132.71|132.31|132.7|132.3|132.71|132.31|132.69|132.29|6
1733634420000|2024-12-08 05:07:00|132.71|132.31|132.73|132.33|132.73|132.33|132.71|132.31|5
1733634430000|2024-12-08 05:07:10|132.74|132.34|132.84|132.44|132.84|132.44|132.74|132.34|15
1733634440000|2024-12-08 05:07:20|132.83|132.43|132.8|132.4|132.83|132.43|132.79|132.39|11
1733634450000|2024-12-08 05:07:30|132.79|132.39|132.68|132.28|132.79|132.39|132.68|132.28|7
1733634460000|2024-12-08 05:07:40|132.69|132.29|132.7|132.3|132.7|132.3|132.69|132.29|6
1733634470000|2024-12-08 05:07:50|132.69|132.29|132.63|132.23|132.7|132.3|132.63|132.23|8
1733634480000|2024-12-08 05:08:00|132.62|132.22|132.6|132.2|132.62|132.22|132.55|132.15|13
1733634490000|2024-12-08 05:08:10|132.59|132.19|132.59|132.19|132.6|132.2|132.56|132.16|11
1733634500000|2024-12-08 05:08:20|132.58|132.18|132.6|132.2|132.63|132.23|132.58|132.18|12
1733634510000|2024-12-08 05:08:30|132.59|132.19|132.53|132.13|132.59|132.19|132.53|132.13|5
1733634520000|2024-12-08 05:08:40|132.54|132.14|132.54|132.14|132.55|132.15|132.54|132.14|7
1733634530000|2024-12-08 05:08:50|132.53|132.13|132.52|132.12|132.53|132.13|132.49|132.09|15
1733634540000|2024-12-08 05:09:00|132.51|132.11|132.36|131.96|132.52|132.12|132.36|131.96|15
1733634550000|2024-12-08 05:09:10|132.37|131.97|132.21|131.81|132.37|131.97|132.21|131.81|17
1733634560000|2024-12-08 05:09:20|132.22|131.82|132.24|131.84|132.29|131.89|132.22|131.82|16
1733634570000|2024-12-08 05:09:30|132.26|131.86|132.28|131.88|132.31|131.91|132.26|131.86|11
1733634580000|2024-12-08 05:09:40|132.27|131.87|132.25|131.85|132.28|131.88|132.23|131.83|14
1733634590000|2024-12-08 05:09:50|132.26|131.86|132.31|131.91|132.31|131.91|132.24|131.84|17
1733634600000|2024-12-08 05:10:00|132.3|131.9|132.24|131.84|132.3|131.9|132.24|131.84|12
1733634610000|2024-12-08 05:10:10|132.22|131.82|132.24|131.84|132.24|131.84|132.22|131.82|13
1733634620000|2024-12-08 05:10:20|132.25|131.85|132.23|131.83|132.25|131.85|132.23|131.83|5
1733634630000|2024-12-08 05:10:30|132.2|131.8|132.22|131.82|132.24|131.84|132.19|131.79|15
1733634640000|2024-12-08 05:10:40|132.23|131.83|132.22|131.82|132.24|131.84|132.2|131.8|15
1733634650000|2024-12-08 05:10:50|132.2|131.8|132.26|131.86|132.28|131.88|132.2|131.8|15
1733634660000|2024-12-08 05:11:00|132.25|131.85|132.22|131.82|132.26|131.86|132.21|131.81|9
1733634670000|2024-12-08 05:11:10|132.23|131.83|132.24|131.84|132.26|131.86|132.23|131.83|8
1733634680000|2024-12-08 05:11:20|132.26|131.86|132.26|131.86|132.26|131.86|132.24|131.84|11
1733634690000|2024-12-08 05:11:30|132.25|131.85|132.28|131.88|132.3|131.9|132.24|131.84|17
1733634700000|2024-12-08 05:11:40|132.26|131.86|132.22|131.82|132.26|131.86|132.22|131.82|6
1733634710000|2024-12-08 05:11:50|132.21|131.81|132.19|131.79|132.21|131.81|132.19|131.79|3
1733634720000|2024-12-08 05:12:00|132.17|131.77|132.2|131.8|132.2|131.8|132.17|131.77|13
1733634730000|2024-12-08 05:12:10|132.22|131.82|132.28|131.88|132.29|131.89|132.21|131.81|14
1733634740000|2024-12-08 05:12:20|132.3|131.9|132.28|131.88|132.32|131.92|132.28|131.88|8
1733634750000|2024-12-08 05:12:30|132.29|131.89|132.2|131.8|132.29|131.89|132.2|131.8|12
1733634760000|2024-12-08 05:12:40|132.21|131.81|132.23|131.83|132.24|131.84|132.21|131.81|11
1733634770000|2024-12-08 05:12:50|132.24|131.84|132.2|131.8|132.25|131.85|132.2|131.8|6
1733634780000|2024-12-08 05:13:00|132.21|131.81|132.16|131.76|132.21|131.81|132.16|131.76|8
1733634790000|2024-12-08 05:13:10|132.17|131.77|132.19|131.79|132.2|131.8|132.16|131.76|11
1733634800000|2024-12-08 05:13:20|132.2|131.8|132.17|131.77|132.2|131.8|132.16|131.76|11
1733634810000|2024-12-08 05:13:30|132.18|131.78|132.17|131.77|132.18|131.78|132.17|131.77|4
1733634820000|2024-12-08 05:13:40|132.15|131.75|132.19|131.79|132.19|131.79|132.06|131.66|18
1733634830000|2024-12-08 05:13:50|132.18|131.78|132.16|131.76|132.2|131.8|132.16|131.76|18
1733634840000|2024-12-08 05:14:00|132.17|131.77|132.11|131.71|132.17|131.77|132.1|131.7|10
1733634850000|2024-12-08 05:14:10|132.13|131.73|132.19|131.79|132.19|131.79|132.11|131.71|17
1733634860000|2024-12-08 05:14:20|132.18|131.78|132.18|131.78|132.21|131.81|132.16|131.76|22
1733634870000|2024-12-08 05:14:30|132.19|131.79|132.16|131.76|132.19|131.79|132.15|131.75|13
1733634880000|2024-12-08 05:14:40|132.17|131.77|132.21|131.81|132.22|131.82|132.17|131.77|18
1733634890000|2024-12-08 05:14:50|132.2|131.8|132.2|131.8|132.21|131.81|132.2|131.8|13
1733634900000|2024-12-08 05:15:00|132.19|131.79|132.23|131.83|132.28|131.88|132.19|131.79|10
1733634910000|2024-12-08 05:15:10|132.22|131.82|132.26|131.86|132.26|131.86|132.22|131.82|8
1733634920000|2024-12-08 05:15:20|132.24|131.84|132.22|131.82|132.26|131.86|132.19|131.79|14
1733634930000|2024-12-08 05:15:30|132.21|131.81|132.18|131.78|132.23|131.83|132.17|131.77|12
1733634940000|2024-12-08 05:15:40|132.17|131.77|132.15|131.75|132.18|131.78|132.15|131.75|7
1733634950000|2024-12-08 05:15:50|132.16|131.76|132.16|131.76|132.16|131.76|132.1|131.7|16
1733634960000|2024-12-08 05:16:00|132.17|131.77|132.11|131.71|132.17|131.77|132.11|131.71|9
1733634970000|2024-12-08 05:16:10|132.13|131.73|132.1|131.7|132.13|131.73|132.1|131.7|8
1733634980000|2024-12-08 05:16:20|132.11|131.71|132.07|131.67|132.11|131.71|132.07|131.67|9
1733634990000|2024-12-08 05:16:30|132.06|131.66|132|131.6|132.06|131.66|131.98|131.58|19
1733635000000|2024-12-08 05:16:40|132.01|131.61|131.92|131.52|132.03|131.63|131.92|131.52|13
1733635010000|2024-12-08 05:16:50|131.91|131.51|131.9|131.5|131.91|131.51|131.87|131.47|14
1733635020000|2024-12-08 05:17:00|131.91|131.51|131.88|131.48|131.95|131.55|131.88|131.48|19
1733635030000|2024-12-08 05:17:10|131.87|131.47|131.84|131.44|131.88|131.48|131.84|131.44|13
1733635040000|2024-12-08 05:17:20|131.83|131.43|131.8|131.4|131.83|131.43|131.78|131.38|14
1733635050000|2024-12-08 05:17:30|131.81|131.41|131.78|131.38|131.82|131.42|131.78|131.38|11
1733635060000|2024-12-08 05:17:40|131.76|131.36|131.8|131.4|131.8|131.4|131.67|131.27|17
1733635070000|2024-12-08 05:17:50|131.81|131.41|131.85|131.45|131.85|131.45|131.8|131.4|11
1733635080000|2024-12-08 05:18:00|131.86|131.46|131.95|131.55|132|131.6|131.86|131.46|18
1733635090000|2024-12-08 05:18:10|131.94|131.54|131.88|131.48|131.96|131.56|131.88|131.48|16
1733635100000|2024-12-08 05:18:20|131.86|131.46|131.88|131.48|131.88|131.48|131.8|131.4|20
1733635110000|2024-12-08 05:18:30|131.87|131.47|131.97|131.57|131.97|131.57|131.85|131.45|18
1733635120000|2024-12-08 05:18:40|131.96|131.56|132.1|131.7|132.1|131.7|131.96|131.56|17
1733635130000|2024-12-08 05:18:50|132.09|131.69|132.17|131.77|132.17|131.77|132.09|131.69|15
1733635140000|2024-12-08 05:19:00|132.18|131.78|132.05|131.65|132.2|131.8|132.04|131.64|18
1733635150000|2024-12-08 05:19:10|132.03|131.63|132.09|131.69|132.1|131.7|132.02|131.62|20
1733635160000|2024-12-08 05:19:20|132.11|131.71|132.2|131.8|132.2|131.8|132.11|131.71|16
1733635170000|2024-12-08 05:19:30|132.23|131.83|132.21|131.81|132.24|131.84|132.2|131.8|18
1733635180000|2024-12-08 05:19:40|132.2|131.8|132.17|131.77|132.22|131.82|132.14|131.74|15
1733635190000|2024-12-08 05:19:50|132.15|131.75|132.14|131.74|132.2|131.8|132.13|131.73|13
1733635200000|2024-12-08 05:20:00|132.13|131.73|131.99|131.59|132.15|131.75|131.99|131.59|21
1733635210000|2024-12-08 05:20:10|132.01|131.61|132|131.6|132.05|131.65|132|131.6|11
1733635220000|2024-12-08 05:20:20|132.01|131.61|131.89|131.49|132.01|131.61|131.89|131.49|17
1733635230000|2024-12-08 05:20:30|131.88|131.48|131.92|131.52|131.92|131.52|131.86|131.46|22
1733635240000|2024-12-08 05:20:40|131.94|131.54|131.9|131.5|132|131.6|131.9|131.5|12
1733635250000|2024-12-08 05:20:50|131.91|131.51|132.01|131.61|132.01|131.61|131.91|131.51|8
1733635260000|2024-12-08 05:21:00|132.03|131.63|132.03|131.63|132.14|131.74|132.01|131.61|20
1733635270000|2024-12-08 05:21:10|132.04|131.64|132.09|131.69|132.09|131.69|132.04|131.64|18
1733635280000|2024-12-08 05:21:20|132.08|131.68|132.04|131.64|132.09|131.69|132.01|131.61|23
1733635290000|2024-12-08 05:21:30|132.03|131.63|132.04|131.64|132.05|131.65|131.99|131.59|20
1733635300000|2024-12-08 05:21:40|132.05|131.65|132.07|131.67|132.13|131.73|132.05|131.65|19
1733635310000|2024-12-08 05:21:50|132.09|131.69|132.13|131.73|132.14|131.74|132.07|131.67|14
1733635320000|2024-12-08 05:22:00|132.14|131.74|132.23|131.83|132.26|131.86|132.13|131.73|26
1733635330000|2024-12-08 05:22:10|132.24|131.84|132.22|131.82|132.27|131.87|132.21|131.81|16
1733635340000|2024-12-08 05:22:20|132.21|131.81|132.14|131.74|132.22|131.82|132.13|131.73|11
1733635350000|2024-12-08 05:22:30|132.15|131.75|132.12|131.72|132.16|131.76|132.11|131.71|11
1733635360000|2024-12-08 05:22:40|132.13|131.73|132.03|131.63|132.13|131.73|132.03|131.63|16
1733635370000|2024-12-08 05:22:50|132.02|131.62|131.91|131.51|132.02|131.62|131.9|131.5|15
1733635380000|2024-12-08 05:23:00|131.92|131.52|131.97|131.57|131.98|131.58|131.88|131.48|20
1733635390000|2024-12-08 05:23:10|131.99|131.59|132.05|131.65|132.11|131.71|131.99|131.59|18
1733635400000|2024-12-08 05:23:20|132.04|131.64|132.05|131.65|132.06|131.66|131.99|131.59|13
1733635410000|2024-12-08 05:23:30|132.03|131.63|132.07|131.67|132.14|131.74|132.03|131.63|27
1733635420000|2024-12-08 05:23:40|132.08|131.68|132.11|131.71|132.11|131.71|132.08|131.68|9
1733635430000|2024-12-08 05:23:50|132.13|131.73|132.28|131.88|132.28|131.88|132.13|131.73|19
1733635440000|2024-12-08 05:24:00|132.3|131.9|132.29|131.89|132.33|131.93|132.24|131.84|26
1733635450000|2024-12-08 05:24:10|132.28|131.88|132.26|131.86|132.3|131.9|132.24|131.84|18
1733635460000|2024-12-08 05:24:20|132.27|131.87|132.28|131.88|132.3|131.9|132.27|131.87|16
1733635470000|2024-12-08 05:24:30|132.27|131.87|132.29|131.89|132.34|131.94|132.27|131.87|17
1733635480000|2024-12-08 05:24:40|132.28|131.88|132.38|131.98|132.38|131.98|132.28|131.88|18
1733635490000|2024-12-08 05:24:50|132.37|131.97|132.35|131.95|132.38|131.98|132.35|131.95|11
1733635500000|2024-12-08 05:25:00|132.34|131.94|132.3|131.9|132.37|131.97|132.3|131.9|15
1733635510000|2024-12-08 05:25:10|132.31|131.91|132.3|131.9|132.36|131.96|132.3|131.9|14
1733635520000|2024-12-08 05:25:20|132.28|131.88|132.17|131.77|132.29|131.89|132.15|131.75|15
1733635530000|2024-12-08 05:25:30|132.18|131.78|132.16|131.76|132.23|131.83|132.16|131.76|21
1733635540000|2024-12-08 05:25:40|132.15|131.75|132.16|131.76|132.17|131.77|132.14|131.74|12
1733635550000|2024-12-08 05:25:50|132.15|131.75|132.07|131.67|132.15|131.75|132.07|131.67|14
1733635560000|2024-12-08 05:26:00|132.06|131.66|132.13|131.73|132.13|131.73|132.05|131.65|24
1733635570000|2024-12-08 05:26:10|132.14|131.74|132.27|131.87|132.27|131.87|132.14|131.74|17
1733635580000|2024-12-08 05:26:20|132.28|131.88|132.45|132.05|132.45|132.05|132.26|131.86|20
1733635590000|2024-12-08 05:26:30|132.43|132.03|132.28|131.88|132.43|132.03|132.28|131.88|21
1733635600000|2024-12-08 05:26:40|132.27|131.87|132.3|131.9|132.34|131.94|132.26|131.86|18
1733635610000|2024-12-08 05:26:50|132.28|131.88|132.27|131.87|132.32|131.92|132.26|131.86|17
1733635620000|2024-12-08 05:27:00|132.28|131.88|132.25|131.85|132.28|131.88|132.24|131.84|21
1733635630000|2024-12-08 05:27:10|132.26|131.86|132.18|131.78|132.26|131.86|132.16|131.76|16
1733635640000|2024-12-08 05:27:20|132.16|131.76|132.23|131.83|132.24|131.84|132.16|131.76|11
1733635650000|2024-12-08 05:27:30|132.24|131.84|132.16|131.76|132.24|131.84|132.16|131.76|8
1733635660000|2024-12-08 05:27:40|132.15|131.75|132.13|131.73|132.18|131.78|132.09|131.69|19
1733635670000|2024-12-08 05:27:50|132.12|131.72|132.16|131.76|132.16|131.76|132.1|131.7|20
1733635680000|2024-12-08 05:28:00|132.14|131.74|132.13|131.73|132.15|131.75|132.11|131.71|16
1733635690000|2024-12-08 05:28:10|132.12|131.72|132.2|131.8|132.22|131.82|132.09|131.69|19
1733635700000|2024-12-08 05:28:20|132.21|131.81|132.28|131.88|132.31|131.91|132.2|131.8|15
1733635710000|2024-12-08 05:28:30|132.29|131.89|132.29|131.89|132.3|131.9|132.28|131.88|11
1733635720000|2024-12-08 05:28:40|132.28|131.88|132.27|131.87|132.29|131.89|132.26|131.86|9
1733635730000|2024-12-08 05:28:50|132.29|131.89|132.17|131.77|132.3|131.9|132.16|131.76|16
1733635740000|2024-12-08 05:29:00|132.19|131.79|132.23|131.83|132.24|131.84|132.18|131.78|15
1733635750000|2024-12-08 05:29:10|132.24|131.84|132.27|131.87|132.28|131.88|132.22|131.82|14
1733635760000|2024-12-08 05:29:20|132.28|131.88|132.33|131.93|132.36|131.96|132.28|131.88|13
1733635770000|2024-12-08 05:29:30|132.34|131.94|132.33|131.93|132.36|131.96|132.33|131.93|15
1733635780000|2024-12-08 05:29:40|132.34|131.94|132.37|131.97|132.38|131.98|132.33|131.93|14
1733635790000|2024-12-08 05:29:50|132.36|131.96|132.39|131.99|132.39|131.99|132.36|131.96|10
1733635800000|2024-12-08 05:30:00|132.38|131.98|132.38|131.98|132.38|131.98|132.35|131.95|11
1733635810000|2024-12-08 05:30:10|132.37|131.97|132.41|132.01|132.43|132.03|132.37|131.97|10
1733635820000|2024-12-08 05:30:20|132.4|132|132.36|131.96|132.4|132|132.34|131.94|5
1733635830000|2024-12-08 05:30:30|132.37|131.97|132.36|131.96|132.38|131.98|132.36|131.96|6
1733635840000|2024-12-08 05:30:40|132.35|131.95|132.43|132.03|132.43|132.03|132.34|131.94|11
1733635850000|2024-12-08 05:30:50|132.44|132.04|132.57|132.17|132.57|132.17|132.43|132.03|21
1733635860000|2024-12-08 05:31:00|132.55|132.15|132.63|132.23|132.64|132.24|132.53|132.13|20
1733635870000|2024-12-08 05:31:10|132.64|132.24|132.67|132.27|132.72|132.32|132.64|132.24|21
1733635880000|2024-12-08 05:31:20|132.68|132.28|132.68|132.28|132.68|132.28|132.64|132.24|22
1733635890000|2024-12-08 05:31:30|132.69|132.29|132.73|132.33|132.73|132.33|132.67|132.27|14
1733635900000|2024-12-08 05:31:40|132.72|132.32|132.79|132.39|132.79|132.39|132.72|132.32|9
1733635910000|2024-12-08 05:31:50|132.8|132.4|132.77|132.37|132.81|132.41|132.77|132.37|9
1733635920000|2024-12-08 05:32:00|132.76|132.36|132.79|132.39|132.79|132.39|132.75|132.35|8
1733635930000|2024-12-08 05:32:10|132.8|132.4|132.69|132.29|132.8|132.4|132.68|132.28|14
1733635940000|2024-12-08 05:32:20|132.7|132.3|132.71|132.31|132.71|132.31|132.68|132.28|11
1733635950000|2024-12-08 05:32:30|132.7|132.3|132.74|132.34|132.78|132.38|132.7|132.3|15
1733635960000|2024-12-08 05:32:40|132.73|132.33|132.74|132.34|132.74|132.34|132.72|132.32|12
1733635970000|2024-12-08 05:32:50|132.73|132.33|132.68|132.28|132.74|132.34|132.68|132.28|13
1733635980000|2024-12-08 05:33:00|132.66|132.26|132.66|132.26|132.67|132.27|132.62|132.22|13
1733635990000|2024-12-08 05:33:10|132.67|132.27|132.61|132.21|132.68|132.28|132.61|132.21|13
1733636000000|2024-12-08 05:33:20|132.6|132.2|132.58|132.18|132.62|132.22|132.57|132.17|15
1733636010000|2024-12-08 05:33:30|132.57|132.17|132.57|132.17|132.6|132.2|132.57|132.17|10
1733636020000|2024-12-08 05:33:40|132.58|132.18|132.56|132.16|132.58|132.18|132.56|132.16|3
1733636030000|2024-12-08 05:33:50|132.55|132.15|132.56|132.16|132.56|132.16|132.55|132.15|6
1733636040000|2024-12-08 05:34:00|132.57|132.17|132.6|132.2|132.6|132.2|132.49|132.09|17
1733636050000|2024-12-08 05:34:10|132.59|132.19|132.63|132.23|132.63|132.23|132.59|132.19|6
1733636060000|2024-12-08 05:34:20|132.64|132.24|132.59|132.19|132.64|132.24|132.58|132.18|7
1733636070000|2024-12-08 05:34:30|132.57|132.17|132.58|132.18|132.61|132.21|132.57|132.17|8
1733636080000|2024-12-08 05:34:40|132.59|132.19|132.56|132.16|132.6|132.2|132.56|132.16|7
1733636090000|2024-12-08 05:34:50|132.57|132.17|132.57|132.17|132.59|132.19|132.57|132.17|7
1733636100000|2024-12-08 05:35:00|132.59|132.19|132.57|132.17|132.59|132.19|132.57|132.17|3
1733636110000|2024-12-08 05:35:10|132.58|132.18|132.64|132.24|132.64|132.24|132.58|132.18|6
1733636120000|2024-12-08 05:35:20|132.65|132.25|132.69|132.29|132.69|132.29|132.64|132.24|8
1733636130000|2024-12-08 05:35:30|132.7|132.3|132.72|132.32|132.73|132.33|132.7|132.3|5
1733636140000|2024-12-08 05:35:40|132.7|132.3|132.74|132.34|132.74|132.34|132.7|132.3|3
1733636150000|2024-12-08 05:35:50|132.73|132.33|132.71|132.31|132.73|132.33|132.67|132.27|11
1733636160000|2024-12-08 05:36:00|132.7|132.3|132.7|132.3|132.71|132.31|132.67|132.27|10
1733636170000|2024-12-08 05:36:10|132.69|132.29|132.72|132.32|132.72|132.32|132.67|132.27|9
1733636180000|2024-12-08 05:36:20|132.74|132.34|132.8|132.4|132.81|132.41|132.74|132.34|9
1733636190000|2024-12-08 05:36:30|132.78|132.38|132.76|132.36|132.79|132.39|132.74|132.34|11
1733636200000|2024-12-08 05:36:40|132.7|132.3|132.69|132.29|132.7|132.3|132.69|132.29|2
1733636210000|2024-12-08 05:36:50|132.67|132.27|132.63|132.23|132.67|132.27|132.62|132.22|8
1733636220000|2024-12-08 05:37:00|132.64|132.24|132.67|132.27|132.69|132.29|132.64|132.24|11
1733636230000|2024-12-08 05:37:10|132.68|132.28|132.66|132.26|132.68|132.28|132.66|132.26|2
1733636240000|2024-12-08 05:37:20|132.67|132.27|132.68|132.28|132.68|132.28|132.67|132.27|6
1733636250000|2024-12-08 05:37:30|132.7|132.3|132.71|132.31|132.71|132.31|132.69|132.29|8
1733636260000|2024-12-08 05:37:40|132.7|132.3|132.7|132.3|132.71|132.31|132.7|132.3|5
1733636270000|2024-12-08 05:37:50|132.71|132.31|132.72|132.32|132.74|132.34|132.71|132.31|8
1733636280000|2024-12-08 05:38:00|132.7|132.3|132.66|132.26|132.7|132.3|132.66|132.26|10
1733636290000|2024-12-08 05:38:10|132.65|132.25|132.62|132.22|132.66|132.26|132.62|132.22|15
1733636300000|2024-12-08 05:38:20|132.63|132.23|132.65|132.25|132.67|132.27|132.63|132.23|7
1733636310000|2024-12-08 05:38:30|132.64|132.24|132.57|132.17|132.64|132.24|132.57|132.17|11
1733636320000|2024-12-08 05:38:40|132.58|132.18|132.57|132.17|132.59|132.19|132.57|132.17|14
1733636330000|2024-12-08 05:38:50|132.58|132.18|132.59|132.19|132.59|132.19|132.57|132.17|12
1733636340000|2024-12-08 05:39:00|132.58|132.18|132.57|132.17|132.59|132.19|132.56|132.16|8
1733636350000|2024-12-08 05:39:10|132.58|132.18|132.58|132.18|132.59|132.19|132.56|132.16|9
1733636360000|2024-12-08 05:39:20|132.59|132.19|132.6|132.2|132.6|132.2|132.59|132.19|10
1733636370000|2024-12-08 05:39:30|132.59|132.19|132.6|132.2|132.6|132.2|132.59|132.19|10
1733636380000|2024-12-08 05:39:40|132.59|132.19|132.56|132.16|132.6|132.2|132.55|132.15|10
1733636390000|2024-12-08 05:39:50|132.55|132.15|132.53|132.13|132.55|132.15|132.53|132.13|7
1733636400000|2024-12-08 05:40:00|132.51|132.11|132.52|132.12|132.52|132.12|132.46|132.06|11
1733636410000|2024-12-08 05:40:10|132.51|132.11|132.58|132.18|132.59|132.19|132.51|132.11|9
1733636420000|2024-12-08 05:40:20|132.56|132.16|132.57|132.17|132.57|132.17|132.51|132.11|10
1733636430000|2024-12-08 05:40:30|132.55|132.15|132.54|132.14|132.56|132.16|132.54|132.14|8
1733636440000|2024-12-08 05:40:40|132.55|132.15|132.54|132.14|132.57|132.17|132.5|132.1|14
1733636450000|2024-12-08 05:40:50|132.55|132.15|132.53|132.13|132.55|132.15|132.51|132.11|19
1733636460000|2024-12-08 05:41:00|132.52|132.12|132.51|132.11|132.53|132.13|132.51|132.11|14
1733636470000|2024-12-08 05:41:10|132.52|132.12|132.56|132.16|132.58|132.18|132.52|132.12|7
1733636480000|2024-12-08 05:41:20|132.55|132.15|132.52|132.12|132.55|132.15|132.51|132.11|6
1733636490000|2024-12-08 05:41:30|132.51|132.11|132.49|132.09|132.51|132.11|132.49|132.09|5
1733636500000|2024-12-08 05:41:40|132.47|132.07|132.45|132.05|132.47|132.07|132.45|132.05|5
1733636510000|2024-12-08 05:41:50|132.46|132.06|132.46|132.06|132.48|132.08|132.43|132.03|12
1733636520000|2024-12-08 05:42:00|132.45|132.05|132.48|132.08|132.51|132.11|132.45|132.05|11
1733636530000|2024-12-08 05:42:10|132.47|132.07|132.48|132.08|132.5|132.1|132.47|132.07|17
1733636540000|2024-12-08 05:42:20|132.49|132.09|132.54|132.14|132.54|132.14|132.49|132.09|8
1733636550000|2024-12-08 05:42:30|132.57|132.17|132.47|132.07|132.57|132.17|132.47|132.07|15
1733636560000|2024-12-08 05:42:40|132.48|132.08|132.45|132.05|132.48|132.08|132.45|132.05|10
1733636570000|2024-12-08 05:42:50|132.43|132.03|132.36|131.96|132.43|132.03|132.36|131.96|9
1733636580000|2024-12-08 05:43:00|132.35|131.95|132.22|131.82|132.35|131.95|132.22|131.82|22
1733636590000|2024-12-08 05:43:10|132.23|131.83|132.26|131.86|132.28|131.88|132.23|131.83|10
1733636600000|2024-12-08 05:43:20|132.27|131.87|132.26|131.86|132.29|131.89|132.24|131.84|11
1733636610000|2024-12-08 05:43:30|132.24|131.84|132.24|131.84|132.26|131.86|132.21|131.81|15
1733636620000|2024-12-08 05:43:40|132.25|131.85|132.26|131.86|132.3|131.9|132.24|131.84|15
1733636630000|2024-12-08 05:43:50|132.24|131.84|132.26|131.86|132.3|131.9|132.24|131.84|12
1733636640000|2024-12-08 05:44:00|132.27|131.87|132.24|131.84|132.28|131.88|132.24|131.84|13
1733636650000|2024-12-08 05:44:10|132.23|131.83|132.21|131.81|132.23|131.83|132.19|131.79|5
1733636660000|2024-12-08 05:44:20|132.2|131.8|132.27|131.87|132.27|131.87|132.2|131.8|10
1733636670000|2024-12-08 05:44:30|132.28|131.88|132.2|131.8|132.28|131.88|132.2|131.8|17
1733636680000|2024-12-08 05:44:40|132.21|131.81|132.2|131.8|132.22|131.82|132.2|131.8|11
1733636690000|2024-12-08 05:44:50|132.22|131.82|132.23|131.83|132.23|131.83|132.22|131.82|6
1733636700000|2024-12-08 05:45:00|132.22|131.82|132.22|131.82|132.29|131.89|132.2|131.8|10
1733636710000|2024-12-08 05:45:10|132.23|131.83|132.21|131.81|132.27|131.87|132.21|131.81|11
1733636720000|2024-12-08 05:45:20|132.22|131.82|132.13|131.73|132.22|131.82|132.11|131.71|23
1733636730000|2024-12-08 05:45:30|132.14|131.74|132.26|131.86|132.28|131.88|132.14|131.74|18
1733636740000|2024-12-08 05:45:40|132.27|131.87|132.24|131.84|132.27|131.87|132.24|131.84|6
1733636750000|2024-12-08 05:45:50|132.22|131.82|132.2|131.8|132.24|131.84|132.2|131.8|9
1733636760000|2024-12-08 05:46:00|132.19|131.79|132.19|131.79|132.21|131.81|132.18|131.78|13
1733636770000|2024-12-08 05:46:10|132.18|131.78|132.12|131.72|132.18|131.78|132.12|131.72|9
1733636780000|2024-12-08 05:46:20|132.11|131.71|132.11|131.71|132.12|131.72|132.11|131.71|7
1733636790000|2024-12-08 05:46:30|132.09|131.69|131.99|131.59|132.09|131.69|131.99|131.59|10
1733636800000|2024-12-08 05:46:40|131.97|131.57|131.94|131.54|131.98|131.58|131.93|131.53|10
1733636810000|2024-12-08 05:46:50|131.92|131.52|131.91|131.51|131.93|131.53|131.9|131.5|5
1733636820000|2024-12-08 05:47:00|131.9|131.5|131.77|131.37|131.9|131.5|131.77|131.37|9
1733636830000|2024-12-08 05:47:10|131.78|131.38|131.78|131.38|131.8|131.4|131.78|131.38|7
1733636840000|2024-12-08 05:47:20|131.77|131.37|131.73|131.33|131.77|131.37|131.61|131.21|24
1733636850000|2024-12-08 05:47:30|131.77|131.37|131.77|131.37|131.84|131.44|131.76|131.36|22
1733636860000|2024-12-08 05:47:40|131.78|131.38|131.79|131.39|131.8|131.4|131.73|131.33|18
1733636870000|2024-12-08 05:47:50|131.8|131.4|131.87|131.47|131.88|131.48|131.8|131.4|14
1733636880000|2024-12-08 05:48:00|131.89|131.49|131.9|131.5|131.93|131.53|131.86|131.46|15
1733636890000|2024-12-08 05:48:10|131.89|131.49|131.81|131.41|131.89|131.49|131.77|131.37|16
1733636900000|2024-12-08 05:48:20|131.8|131.4|131.77|131.37|131.8|131.4|131.76|131.36|11
1733636910000|2024-12-08 05:48:30|131.78|131.38|131.77|131.37|131.84|131.44|131.76|131.36|24
1733636920000|2024-12-08 05:48:40|131.78|131.38|131.79|131.39|131.79|131.39|131.76|131.36|19
1733636930000|2024-12-08 05:48:50|131.78|131.38|131.8|131.4|131.82|131.42|131.75|131.35|14
1733636940000|2024-12-08 05:49:00|131.81|131.41|131.9|131.5|131.92|131.52|131.81|131.41|17
1733636950000|2024-12-08 05:49:10|131.91|131.51|131.96|131.56|131.98|131.58|131.9|131.5|19
1733636960000|2024-12-08 05:49:20|131.93|131.53|131.86|131.46|131.93|131.53|131.84|131.44|14
1733636970000|2024-12-08 05:49:30|131.84|131.44|131.71|131.31|131.84|131.44|131.71|131.31|9
1733636980000|2024-12-08 05:49:40|131.73|131.33|131.75|131.35|131.76|131.36|131.72|131.32|7
1733636990000|2024-12-08 05:49:50|131.74|131.34|131.73|131.33|131.78|131.38|131.73|131.33|15
1733637000000|2024-12-08 05:50:00|131.72|131.32|131.73|131.33|131.74|131.34|131.72|131.32|10
1733637010000|2024-12-08 05:50:10|131.75|131.35|131.6|131.2|131.75|131.35|131.6|131.2|17
1733637020000|2024-12-08 05:50:20|131.59|131.19|131.59|131.19|131.59|131.19|131.56|131.16|11
1733637030000|2024-12-08 05:50:30|131.6|131.2|131.77|131.37|131.82|131.42|131.6|131.2|20
1733637040000|2024-12-08 05:50:40|131.76|131.36|131.77|131.37|131.81|131.41|131.76|131.36|15
1733637050000|2024-12-08 05:50:50|131.78|131.38|131.75|131.35|131.78|131.38|131.69|131.29|16
1733637060000|2024-12-08 05:51:00|131.74|131.34|131.73|131.33|131.78|131.38|131.72|131.32|18
1733637070000|2024-12-08 05:51:10|131.72|131.32|131.69|131.29|131.75|131.35|131.69|131.29|14
1733637080000|2024-12-08 05:51:20|131.68|131.28|131.68|131.28|131.69|131.29|131.67|131.27|11
1733637090000|2024-12-08 05:51:30|131.67|131.27|131.64|131.24|131.67|131.27|131.63|131.23|16
1733637100000|2024-12-08 05:51:40|131.65|131.25|131.65|131.25|131.67|131.27|131.64|131.24|13
1733637110000|2024-12-08 05:51:50|131.64|131.24|131.69|131.29|131.69|131.29|131.63|131.23|11
1733637120000|2024-12-08 05:52:00|131.67|131.27|131.63|131.23|131.68|131.28|131.61|131.21|18
1733637130000|2024-12-08 05:52:10|131.64|131.24|131.64|131.24|131.65|131.25|131.58|131.18|15
1733637140000|2024-12-08 05:52:20|131.66|131.26|131.74|131.34|131.75|131.35|131.66|131.26|20
1733637150000|2024-12-08 05:52:30|131.73|131.33|131.64|131.24|131.73|131.33|131.63|131.23|11
1733637160000|2024-12-08 05:52:40|131.65|131.25|131.52|131.12|131.66|131.26|131.52|131.12|16
1733637170000|2024-12-08 05:52:50|131.53|131.13|131.54|131.14|131.55|131.15|131.51|131.11|12
1733637180000|2024-12-08 05:53:00|131.53|131.13|131.43|131.03|131.53|131.13|131.38|130.98|16
1733637190000|2024-12-08 05:53:10|131.42|131.02|131.42|131.02|131.44|131.04|131.37|130.97|13
1733637200000|2024-12-08 05:53:20|131.41|131.01|131.43|131.03|131.44|131.04|131.38|130.98|13
1733637210000|2024-12-08 05:53:30|131.42|131.02|131.24|130.84|131.42|131.02|131.2|130.8|13
1733637220000|2024-12-08 05:53:40|131.25|130.85|131.29|130.89|131.29|130.89|131.25|130.85|3
1733637230000|2024-12-08 05:53:50|131.27|130.87|131.23|130.83|131.27|130.87|131.21|130.81|15
1733637240000|2024-12-08 05:54:00|131.22|130.82|131.4|131|131.4|131|131.22|130.82|14
1733637250000|2024-12-08 05:54:10|131.41|131.01|131.4|131|131.44|131.04|131.38|130.98|15
1733637260000|2024-12-08 05:54:20|131.38|130.98|131.39|130.99|131.44|131.04|131.38|130.98|9
1733637270000|2024-12-08 05:54:30|131.38|130.98|131.31|130.91|131.4|131|131.29|130.89|19
1733637280000|2024-12-08 05:54:40|131.29|130.89|131.31|130.91|131.35|130.95|131.29|130.89|23
1733637290000|2024-12-08 05:54:50|131.3|130.9|131.33|130.93|131.33|130.93|131.29|130.89|14
1733637300000|2024-12-08 05:55:00|131.32|130.92|131.35|130.95|131.36|130.96|131.31|130.91|11
1733637310000|2024-12-08 05:55:10|131.34|130.94|131.3|130.9|131.34|130.94|131.29|130.89|14
1733637320000|2024-12-08 05:55:20|131.31|130.91|131.37|130.97|131.37|130.97|131.31|130.91|8
1733637330000|2024-12-08 05:55:30|131.36|130.96|131.42|131.02|131.42|131.02|131.36|130.96|21
1733637340000|2024-12-08 05:55:40|131.43|131.03|131.48|131.08|131.51|131.11|131.43|131.03|13
1733637350000|2024-12-08 05:55:50|131.5|131.1|131.58|131.18|131.58|131.18|131.5|131.1|9
1733637360000|2024-12-08 05:56:00|131.59|131.19|131.57|131.17|131.63|131.23|131.56|131.16|17
1733637370000|2024-12-08 05:56:10|131.54|131.14|131.65|131.25|131.65|131.25|131.51|131.11|19
1733637380000|2024-12-08 05:56:20|131.66|131.26|131.64|131.24|131.66|131.26|131.63|131.23|9
1733637390000|2024-12-08 05:56:30|131.63|131.23|131.64|131.24|131.64|131.24|131.62|131.22|10
1733637400000|2024-12-08 05:56:40|131.65|131.25|131.73|131.33|131.74|131.34|131.65|131.25|10
1733637410000|2024-12-08 05:56:50|131.74|131.34|131.73|131.33|131.74|131.34|131.69|131.29|14
1733637420000|2024-12-08 05:57:00|131.72|131.32|131.79|131.39|131.79|131.39|131.71|131.31|19
1733637430000|2024-12-08 05:57:10|131.78|131.38|131.73|131.33|131.79|131.39|131.73|131.33|14
1733637440000|2024-12-08 05:57:20|131.74|131.34|131.73|131.33|131.75|131.35|131.73|131.33|16
1733637450000|2024-12-08 05:57:30|131.74|131.34|131.76|131.36|131.76|131.36|131.69|131.29|13
1733637460000|2024-12-08 05:57:40|131.77|131.37|131.79|131.39|131.79|131.39|131.76|131.36|5
1733637470000|2024-12-08 05:57:50|131.8|131.4|131.84|131.44|131.84|131.44|131.79|131.39|5
1733637480000|2024-12-08 05:58:00|131.82|131.42|131.79|131.39|131.82|131.42|131.79|131.39|5
1733637490000|2024-12-08 05:58:10|131.82|131.42|131.83|131.43|131.85|131.45|131.8|131.4|14
1733637500000|2024-12-08 05:58:20|131.84|131.44|131.82|131.42|131.84|131.44|131.81|131.41|11
1733637510000|2024-12-08 05:58:30|131.83|131.43|131.84|131.44|131.84|131.44|131.82|131.42|9
1733637520000|2024-12-08 05:58:40|131.85|131.45|131.9|131.5|131.9|131.5|131.84|131.44|12
1733637530000|2024-12-08 05:58:50|131.92|131.52|131.87|131.47|131.92|131.52|131.87|131.47|11
1733637540000|2024-12-08 05:59:00|131.86|131.46|131.83|131.43|131.88|131.48|131.82|131.42|18
1733637550000|2024-12-08 05:59:10|131.84|131.44|131.84|131.44|131.84|131.44|131.81|131.41|15
1733637560000|2024-12-08 05:59:20|131.82|131.42|131.85|131.45|131.86|131.46|131.82|131.42|8
1733637570000|2024-12-08 05:59:30|131.84|131.44|131.8|131.4|131.84|131.44|131.8|131.4|7
1733637580000|2024-12-08 05:59:40|131.79|131.39|131.76|131.36|131.8|131.4|131.73|131.33|11
1733637590000|2024-12-08 05:59:50|131.75|131.35|131.76|131.36|131.76|131.36|131.74|131.34|12
1733637600000|2024-12-08 06:00:00|131.77|131.37|131.78|131.38|131.78|131.38|131.75|131.35|14
1733637610000|2024-12-08 06:00:10|131.79|131.39|131.8|131.4|131.84|131.44|131.78|131.38|16
1733637620000|2024-12-08 06:00:20|131.81|131.41|131.81|131.41|131.82|131.42|131.78|131.38|12
1733637630000|2024-12-08 06:00:30|131.82|131.42|131.74|131.34|131.83|131.43|131.74|131.34|14
1733637640000|2024-12-08 06:00:40|131.73|131.33|131.86|131.46|131.86|131.46|131.7|131.3|18
1733637650000|2024-12-08 06:00:50|131.88|131.48|131.94|131.54|131.94|131.54|131.84|131.44|11
1733637660000|2024-12-08 06:01:00|131.95|131.55|131.86|131.46|131.95|131.55|131.84|131.44|16
1733637670000|2024-12-08 06:01:10|131.87|131.47|131.86|131.46|131.9|131.5|131.86|131.46|16
1733637680000|2024-12-08 06:01:20|131.87|131.47|131.83|131.43|131.87|131.47|131.83|131.43|10
1733637690000|2024-12-08 06:01:30|131.82|131.42|131.8|131.4|131.82|131.42|131.79|131.39|21
1733637700000|2024-12-08 06:01:40|131.79|131.39|131.72|131.32|131.79|131.39|131.72|131.32|10
1733637710000|2024-12-08 06:01:50|131.71|131.31|131.63|131.23|131.71|131.31|131.62|131.22|15
1733637720000|2024-12-08 06:02:00|131.62|131.22|131.52|131.12|131.63|131.23|131.52|131.12|12
1733637730000|2024-12-08 06:02:10|131.51|131.11|131.5|131.1|131.51|131.11|131.4|131|20
1733637740000|2024-12-08 06:02:20|131.49|131.09|131.42|131.02|131.49|131.09|131.42|131.02|13
1733637750000|2024-12-08 06:02:30|131.4|131|131.51|131.11|131.52|131.12|131.37|130.97|19
1733637760000|2024-12-08 06:02:40|131.52|131.12|131.46|131.06|131.53|131.13|131.46|131.06|13
1733637770000|2024-12-08 06:02:50|131.47|131.07|131.54|131.14|131.56|131.16|131.4|131|21
1733637780000|2024-12-08 06:03:00|131.55|131.15|131.5|131.1|131.59|131.19|131.5|131.1|12
1733637790000|2024-12-08 06:03:10|131.49|131.09|131.47|131.07|131.49|131.09|131.47|131.07|2
1733637800000|2024-12-08 06:03:20|131.46|131.06|131.61|131.21|131.61|131.21|131.46|131.06|13
1733637810000|2024-12-08 06:03:30|131.6|131.2|131.65|131.25|131.67|131.27|131.6|131.2|23
1733637820000|2024-12-08 06:03:40|131.61|131.21|131.53|131.13|131.61|131.21|131.53|131.13|13
1733637830000|2024-12-08 06:03:50|131.52|131.12|131.48|131.08|131.52|131.12|131.46|131.06|14
1733637840000|2024-12-08 06:04:00|131.49|131.09|131.5|131.1|131.52|131.12|131.47|131.07|19
1733637850000|2024-12-08 06:04:10|131.51|131.11|131.59|131.19|131.59|131.19|131.49|131.09|21
1733637860000|2024-12-08 06:04:20|131.6|131.2|131.59|131.19|131.63|131.23|131.58|131.18|14
1733637870000|2024-12-08 06:04:30|131.58|131.18|131.6|131.2|131.64|131.24|131.58|131.18|14
1733637880000|2024-12-08 06:04:40|131.63|131.23|131.61|131.21|131.65|131.25|131.6|131.2|16
1733637890000|2024-12-08 06:04:50|131.62|131.22|131.61|131.21|131.62|131.22|131.59|131.19|10
1733637900000|2024-12-08 06:05:00|131.6|131.2|131.57|131.17|131.6|131.2|131.54|131.14|19
1733637910000|2024-12-08 06:05:10|131.56|131.16|131.5|131.1|131.56|131.16|131.5|131.1|13
1733637920000|2024-12-08 06:05:20|131.51|131.11|131.47|131.07|131.52|131.12|131.47|131.07|8
1733637930000|2024-12-08 06:05:30|131.46|131.06|131.5|131.1|131.52|131.12|131.44|131.04|14
1733637940000|2024-12-08 06:05:40|131.51|131.11|131.56|131.16|131.59|131.19|131.51|131.11|13
1733637950000|2024-12-08 06:05:50|131.57|131.17|131.52|131.12|131.59|131.19|131.52|131.12|13
1733637960000|2024-12-08 06:06:00|131.49|131.09|131.41|131.01|131.49|131.09|131.41|131.01|18
1733637970000|2024-12-08 06:06:10|131.4|131|131.36|130.96|131.4|131|131.32|130.92|20
1733637980000|2024-12-08 06:06:20|131.37|130.97|131.34|130.94|131.38|130.98|131.34|130.94|11
1733637990000|2024-12-08 06:06:30|131.32|130.92|131.26|130.86|131.33|130.93|131.26|130.86|14
1733638000000|2024-12-08 06:06:40|131.23|130.83|130.88|130.48|131.23|130.83|130.87|130.47|23
1733638010000|2024-12-08 06:06:50|130.87|130.47|130.89|130.49|130.96|130.56|130.85|130.45|21
1733638020000|2024-12-08 06:07:00|130.91|130.51|130.93|130.53|130.95|130.55|130.88|130.48|20
1733638030000|2024-12-08 06:07:10|130.91|130.51|130.99|130.59|131.01|130.61|130.85|130.45|16
1733638040000|2024-12-08 06:07:20|130.98|130.58|131.02|130.62|131.03|130.63|130.98|130.58|13
1733638050000|2024-12-08 06:07:30|131.01|130.61|130.89|130.49|131.01|130.61|130.89|130.49|24
1733638060000|2024-12-08 06:07:40|130.91|130.51|130.87|130.47|130.95|130.55|130.86|130.46|26
1733638070000|2024-12-08 06:07:50|130.86|130.46|130.87|130.47|130.87|130.47|130.83|130.43|11
1733638080000|2024-12-08 06:08:00|130.86|130.46|130.58|130.18|130.86|130.46|130.45|130.05|19
1733638090000|2024-12-08 06:08:10|130.59|130.19|130.67|130.27|130.67|130.27|130.59|130.19|22
1733638100000|2024-12-08 06:08:20|130.66|130.26|130.67|130.27|130.68|130.28|130.66|130.26|11
1733638110000|2024-12-08 06:08:30|130.73|130.33|130.75|130.35|130.77|130.37|130.72|130.32|23
1733638120000|2024-12-08 06:08:40|130.76|130.36|130.74|130.34|130.76|130.36|130.72|130.32|14
1733638130000|2024-12-08 06:08:50|130.75|130.35|130.76|130.36|130.79|130.39|130.75|130.35|10
1733638140000|2024-12-08 06:09:00|130.78|130.38|130.71|130.31|130.78|130.38|130.71|130.31|12
1733638150000|2024-12-08 06:09:10|130.73|130.33|130.73|130.33|130.78|130.38|130.72|130.32|17
1733638160000|2024-12-08 06:09:20|130.72|130.32|130.68|130.28|130.74|130.34|130.68|130.28|8
1733638170000|2024-12-08 06:09:30|130.7|130.3|130.65|130.25|130.7|130.3|130.65|130.25|14
1733638180000|2024-12-08 06:09:40|130.64|130.24|130.54|130.14|130.64|130.24|130.53|130.13|13
1733638190000|2024-12-08 06:09:50|130.55|130.15|130.55|130.15|130.56|130.16|130.51|130.11|10
1733638200000|2024-12-08 06:10:00|130.56|130.16|130.69|130.29|130.7|130.3|130.56|130.16|18
1733638210000|2024-12-08 06:10:10|130.7|130.3|130.64|130.24|130.71|130.31|130.6|130.2|13
1733638220000|2024-12-08 06:10:20|130.63|130.23|130.6|130.2|130.63|130.23|130.58|130.18|10
1733638230000|2024-12-08 06:10:30|130.59|130.19|130.53|130.13|130.59|130.19|130.53|130.13|15
1733638240000|2024-12-08 06:10:40|130.55|130.15|130.62|130.22|130.62|130.22|130.55|130.15|8
1733638250000|2024-12-08 06:10:50|130.6|130.2|130.6|130.2|130.62|130.22|130.58|130.18|8
1733638260000|2024-12-08 06:11:00|130.59|130.19|130.51|130.11|130.6|130.2|130.51|130.11|14
1733638270000|2024-12-08 06:11:10|130.5|130.1|130.61|130.21|130.61|130.21|130.5|130.1|12
1733638280000|2024-12-08 06:11:20|130.62|130.22|130.72|130.32|130.72|130.32|130.62|130.22|8
1733638290000|2024-12-08 06:11:30|130.73|130.33|130.71|130.31|130.79|130.39|130.71|130.31|18
1733638300000|2024-12-08 06:11:40|130.72|130.32|130.6|130.2|130.72|130.32|130.6|130.2|11
1733638310000|2024-12-08 06:11:50|130.59|130.19|130.53|130.13|130.62|130.22|130.53|130.13|17
1733638320000|2024-12-08 06:12:00|130.52|130.12|130.6|130.2|130.6|130.2|130.51|130.11|16
1733638330000|2024-12-08 06:12:10|130.62|130.22|130.59|130.19|130.63|130.23|130.56|130.16|18
1733638340000|2024-12-08 06:12:20|130.58|130.18|130.68|130.28|130.68|130.28|130.57|130.17|18
1733638350000|2024-12-08 06:12:30|130.69|130.29|130.72|130.32|130.72|130.32|130.66|130.26|16
1733638360000|2024-12-08 06:12:40|130.74|130.34|130.63|130.23|130.74|130.34|130.63|130.23|12
1733638370000|2024-12-08 06:12:50|130.64|130.24|130.6|130.2|130.64|130.24|130.6|130.2|9
1733638380000|2024-12-08 06:13:00|130.59|130.19|130.68|130.28|130.68|130.28|130.59|130.19|18
1733638390000|2024-12-08 06:13:10|130.67|130.27|130.73|130.33|130.73|130.33|130.67|130.27|6
1733638400000|2024-12-08 06:13:20|130.75|130.35|130.79|130.39|130.81|130.41|130.75|130.35|15
1733638410000|2024-12-08 06:13:30|130.8|130.4|130.75|130.35|130.8|130.4|130.75|130.35|12
1733638420000|2024-12-08 06:13:40|130.76|130.36|130.75|130.35|130.77|130.37|130.75|130.35|10
1733638430000|2024-12-08 06:13:50|130.74|130.34|130.83|130.43|130.83|130.43|130.72|130.32|18
1733638440000|2024-12-08 06:14:00|130.85|130.45|130.9|130.5|130.9|130.5|130.83|130.43|18
1733638450000|2024-12-08 06:14:10|130.91|130.51|130.95|130.55|130.96|130.56|130.91|130.51|13
1733638460000|2024-12-08 06:14:20|130.9|130.5|130.97|130.57|130.97|130.57|130.9|130.5|19
1733638470000|2024-12-08 06:14:30|130.98|130.58|130.97|130.57|130.98|130.58|130.96|130.56|9
1733638480000|2024-12-08 06:14:40|130.98|130.58|131.04|130.64|131.04|130.64|130.98|130.58|18
1733638490000|2024-12-08 06:14:50|131.05|130.65|131.06|130.66|131.09|130.69|131.05|130.65|12
1733638500000|2024-12-08 06:15:00|131.08|130.68|131.14|130.74|131.16|130.76|131.08|130.68|18
1733638510000|2024-12-08 06:15:10|131.15|130.75|131.06|130.66|131.15|130.75|131.02|130.62|24
1733638520000|2024-12-08 06:15:20|131.07|130.67|131.2|130.8|131.2|130.8|131.06|130.66|9
1733638530000|2024-12-08 06:15:30|131.21|130.81|131.21|130.81|131.27|130.87|131.19|130.79|16
1733638540000|2024-12-08 06:15:40|131.22|130.82|131.16|130.76|131.25|130.85|131.16|130.76|15
1733638550000|2024-12-08 06:15:50|131.14|130.74|131.11|130.71|131.14|130.74|131.1|130.7|9
1733638560000|2024-12-08 06:16:00|131.12|130.72|131.25|130.85|131.26|130.86|131.1|130.7|20
1733638570000|2024-12-08 06:16:10|131.24|130.84|131.21|130.81|131.24|130.84|131.21|130.81|10
1733638580000|2024-12-08 06:16:20|131.22|130.82|131.22|130.82|131.22|130.82|131.21|130.81|3
1733638590000|2024-12-08 06:16:30|131.21|130.81|131.24|130.84|131.24|130.84|131.2|130.8|8
1733638600000|2024-12-08 06:16:40|131.25|130.85|131.25|130.85|131.27|130.87|131.25|130.85|11
1733638610000|2024-12-08 06:16:50|131.27|130.87|131.24|130.84|131.28|130.88|131.23|130.83|11
1733638620000|2024-12-08 06:17:00|131.25|130.85|131.21|130.81|131.25|130.85|131.21|130.81|11
1733638630000|2024-12-08 06:17:10|131.22|130.82|131.25|130.85|131.26|130.86|131.22|130.82|7
1733638640000|2024-12-08 06:17:20|131.26|130.86|131.32|130.92|131.32|130.92|131.26|130.86|10
1733638650000|2024-12-08 06:17:30|131.33|130.93|131.3|130.9|131.34|130.94|131.3|130.9|6
1733638660000|2024-12-08 06:17:40|131.31|130.91|131.31|130.91|131.32|130.92|131.3|130.9|5
1733638670000|2024-12-08 06:17:50|131.32|130.92|131.35|130.95|131.35|130.95|131.31|130.91|4
1733638680000|2024-12-08 06:18:00|131.36|130.96|131.34|130.94|131.38|130.98|131.34|130.94|8
1733638690000|2024-12-08 06:18:10|131.35|130.95|131.21|130.81|131.35|130.95|131.21|130.81|19
1733638700000|2024-12-08 06:18:20|131.23|130.83|131.3|130.9|131.3|130.9|131.22|130.82|12
1733638710000|2024-12-08 06:18:30|131.29|130.89|131.26|130.86|131.32|130.92|131.25|130.85|10
1733638720000|2024-12-08 06:18:40|131.25|130.85|131.22|130.82|131.26|130.86|131.21|130.81|11
1733638730000|2024-12-08 06:18:50|131.21|130.81|131.21|130.81|131.23|130.83|131.2|130.8|5
1733638740000|2024-12-08 06:19:00|131.22|130.82|131.25|130.85|131.28|130.88|131.22|130.82|14
1733638750000|2024-12-08 06:19:10|131.24|130.84|131.32|130.92|131.35|130.95|131.24|130.84|20
1733638760000|2024-12-08 06:19:20|131.31|130.91|131.31|130.91|131.32|130.92|131.3|130.9|7
1733638770000|2024-12-08 06:19:30|131.3|130.9|131.31|130.91|131.32|130.92|131.3|130.9|8
1733638780000|2024-12-08 06:19:40|131.32|130.92|131.42|131.02|131.42|131.02|131.32|130.92|11
1733638790000|2024-12-08 06:19:50|131.45|131.05|131.54|131.14|131.54|131.14|131.45|131.05|7
1733638800000|2024-12-08 06:20:00|131.57|131.17|131.65|131.25|131.66|131.26|131.57|131.17|12
1733638810000|2024-12-08 06:20:10|131.63|131.23|131.62|131.22|131.65|131.25|131.6|131.2|13
1733638820000|2024-12-08 06:20:20|131.64|131.24|131.61|131.21|131.65|131.25|131.61|131.21|16
1733638830000|2024-12-08 06:20:30|131.62|131.22|131.64|131.24|131.64|131.24|131.61|131.21|7
1733638840000|2024-12-08 06:20:40|131.67|131.27|131.67|131.27|131.69|131.29|131.66|131.26|13
1733638850000|2024-12-08 06:20:50|131.66|131.26|131.67|131.27|131.69|131.29|131.65|131.25|16
1733638860000|2024-12-08 06:21:00|131.66|131.26|131.63|131.23|131.67|131.27|131.63|131.23|12
1733638870000|2024-12-08 06:21:10|131.64|131.24|131.67|131.27|131.67|131.27|131.64|131.24|8
1733638880000|2024-12-08 06:21:20|131.66|131.26|131.7|131.3|131.71|131.31|131.66|131.26|10
1733638890000|2024-12-08 06:21:30|131.71|131.31|131.73|131.33|131.73|131.33|131.67|131.27|14
1733638900000|2024-12-08 06:21:40|131.74|131.34|131.77|131.37|131.77|131.37|131.74|131.34|9
1733638910000|2024-12-08 06:21:50|131.78|131.38|131.78|131.38|131.78|131.38|131.78|131.38|1
1733638920000|2024-12-08 06:22:00|131.77|131.37|131.74|131.34|131.77|131.37|131.73|131.33|6
1733638930000|2024-12-08 06:22:10|131.75|131.35|131.74|131.34|131.78|131.38|131.73|131.33|8
1733638940000|2024-12-08 06:22:20|131.73|131.33|131.75|131.35|131.77|131.37|131.73|131.33|6
1733638950000|2024-12-08 06:22:30|131.74|131.34|131.79|131.39|131.79|131.39|131.73|131.33|11
1733638960000|2024-12-08 06:22:40|131.77|131.37|131.78|131.38|131.78|131.38|131.76|131.36|6
1733638970000|2024-12-08 06:22:50|131.77|131.37|131.83|131.43|131.83|131.43|131.77|131.37|8
1733638980000|2024-12-08 06:23:00|131.84|131.44|131.94|131.54|131.94|131.54|131.84|131.44|14
1733638990000|2024-12-08 06:23:10|131.95|131.55|132.03|131.63|132.03|131.63|131.94|131.54|13
1733639000000|2024-12-08 06:23:20|132.05|131.65|132.07|131.67|132.07|131.67|132.03|131.63|12
1733639010000|2024-12-08 06:23:30|132.06|131.66|132.05|131.65|132.08|131.68|132.05|131.65|10
1733639020000|2024-12-08 06:23:40|132.06|131.66|132.05|131.65|132.07|131.67|132.05|131.65|12
1733639030000|2024-12-08 06:23:50|132.07|131.67|132.07|131.67|132.07|131.67|132.07|131.67|1
1733639040000|2024-12-08 06:24:00|132.11|131.71|132.13|131.73|132.15|131.75|132.11|131.71|6
1733639050000|2024-12-08 06:24:10|132.14|131.74|132.16|131.76|132.16|131.76|132.1|131.7|11
1733639060000|2024-12-08 06:24:20|132.17|131.77|132.2|131.8|132.22|131.82|132.16|131.76|17
1733639070000|2024-12-08 06:24:30|132.22|131.82|132.22|131.82|132.23|131.83|132.21|131.81|9
1733639080000|2024-12-08 06:24:40|132.23|131.83|132.14|131.74|132.25|131.85|132.14|131.74|13
1733639090000|2024-12-08 06:24:50|132.13|131.73|132.11|131.71|132.14|131.74|132.09|131.69|11
1733639100000|2024-12-08 06:25:00|132.09|131.69|132.11|131.71|132.11|131.71|132.09|131.69|9
1733639110000|2024-12-08 06:25:10|132.1|131.7|132.12|131.72|132.13|131.73|132.1|131.7|13
1733639120000|2024-12-08 06:25:20|132.07|131.67|132.02|131.62|132.08|131.68|132.02|131.62|7
1733639130000|2024-12-08 06:25:30|132.05|131.65|132.04|131.64|132.05|131.65|132.02|131.62|9
1733639140000|2024-12-08 06:25:40|132.03|131.63|132.08|131.68|132.08|131.68|132.03|131.63|12
1733639150000|2024-12-08 06:25:50|132.09|131.69|132.07|131.67|132.09|131.69|132.07|131.67|9
1733639160000|2024-12-08 06:26:00|132.08|131.68|132.09|131.69|132.09|131.69|132.07|131.67|11
1733639170000|2024-12-08 06:26:10|132.08|131.68|132.15|131.75|132.16|131.76|132.08|131.68|6
1733639180000|2024-12-08 06:26:20|132.16|131.76|132.16|131.76|132.16|131.76|132.14|131.74|7
1733639190000|2024-12-08 06:26:30|132.18|131.78|132.22|131.82|132.22|131.82|132.18|131.78|4
1733639200000|2024-12-08 06:26:40|132.21|131.81|132.2|131.8|132.22|131.82|132.2|131.8|7
1733639210000|2024-12-08 06:26:50|132.19|131.79|132.2|131.8|132.22|131.82|132.17|131.77|7
1733639220000|2024-12-08 06:27:00|132.23|131.83|132.22|131.82|132.23|131.83|132.21|131.81|7
1733639230000|2024-12-08 06:27:10|132.21|131.81|132.21|131.81|132.22|131.82|132.2|131.8|5
1733639240000|2024-12-08 06:27:20|132.2|131.8|132.16|131.76|132.2|131.8|132.15|131.75|8
1733639250000|2024-12-08 06:27:30|132.15|131.75|132.11|131.71|132.16|131.76|132.11|131.71|5
1733639260000|2024-12-08 06:27:40|132.09|131.69|132.15|131.75|132.15|131.75|132.09|131.69|13
1733639270000|2024-12-08 06:27:50|132.14|131.74|132.15|131.75|132.15|131.75|132.14|131.74|8
1733639280000|2024-12-08 06:28:00|132.14|131.74|132.12|131.72|132.15|131.75|132.12|131.72|5
1733639290000|2024-12-08 06:28:10|132.13|131.73|132.13|131.73|132.13|131.73|132.11|131.71|7
1733639300000|2024-12-08 06:28:20|132.14|131.74|132.14|131.74|132.15|131.75|132.14|131.74|7
1733639310000|2024-12-08 06:28:30|132.15|131.75|132.14|131.74|132.17|131.77|132.14|131.74|18
1733639320000|2024-12-08 06:28:40|132.15|131.75|132.14|131.74|132.15|131.75|132.14|131.74|6
1733639330000|2024-12-08 06:28:50|132.15|131.75|132.05|131.65|132.15|131.75|132.05|131.65|10
1733639340000|2024-12-08 06:29:00|132.04|131.64|132.01|131.61|132.04|131.64|132.01|131.61|4
1733639350000|2024-12-08 06:29:10|132.03|131.63|132.02|131.62|132.05|131.65|132.01|131.61|9
1733639360000|2024-12-08 06:29:20|132.03|131.63|132.03|131.63|132.04|131.64|132.02|131.62|7
1733639370000|2024-12-08 06:29:30|132.02|131.62|132.02|131.62|132.03|131.63|132.02|131.62|3
1733639380000|2024-12-08 06:29:40|132|131.6|132.01|131.61|132.01|131.61|131.99|131.59|9
1733639390000|2024-12-08 06:29:50|132.02|131.62|132.05|131.65|132.06|131.66|132.02|131.62|16
1733639400000|2024-12-08 06:30:00|132.04|131.64|132|131.6|132.04|131.64|132|131.6|4
1733639410000|2024-12-08 06:30:10|131.99|131.59|132|131.6|132.01|131.61|131.93|131.53|19
1733639420000|2024-12-08 06:30:20|132.03|131.63|132.14|131.74|132.14|131.74|132.03|131.63|16
1733639430000|2024-12-08 06:30:30|132.13|131.73|132.19|131.79|132.19|131.79|132.1|131.7|21
1733639440000|2024-12-08 06:30:40|132.23|131.83|132.26|131.86|132.26|131.86|132.22|131.82|5
1733639450000|2024-12-08 06:30:50|132.28|131.88|132.29|131.89|132.3|131.9|132.28|131.88|9
1733639460000|2024-12-08 06:31:00|132.28|131.88|132.2|131.8|132.29|131.89|132.16|131.76|18
1733639470000|2024-12-08 06:31:10|132.21|131.81|132.26|131.86|132.3|131.9|132.21|131.81|18
1733639480000|2024-12-08 06:31:20|132.24|131.84|132.28|131.88|132.28|131.88|132.24|131.84|10
1733639490000|2024-12-08 06:31:30|132.27|131.87|132.27|131.87|132.28|131.88|132.26|131.86|7
1733639500000|2024-12-08 06:31:40|132.29|131.89|132.28|131.88|132.35|131.95|132.28|131.88|15
1733639510000|2024-12-08 06:31:50|132.29|131.89|132.26|131.86|132.29|131.89|132.24|131.84|15
1733639520000|2024-12-08 06:32:00|132.27|131.87|132.3|131.9|132.3|131.9|132.26|131.86|7
1733639530000|2024-12-08 06:32:10|132.29|131.89|132.37|131.97|132.37|131.97|132.29|131.89|8
1733639540000|2024-12-08 06:32:20|132.35|131.95|132.31|131.91|132.35|131.95|132.31|131.91|4
1733639550000|2024-12-08 06:32:30|132.32|131.92|132.34|131.94|132.34|131.94|132.32|131.92|17
1733639560000|2024-12-08 06:32:40|132.35|131.95|132.37|131.97|132.37|131.97|132.35|131.95|7
1733639570000|2024-12-08 06:32:50|132.36|131.96|132.39|131.99|132.39|131.99|132.36|131.96|14
1733639580000|2024-12-08 06:33:00|132.38|131.98|132.45|132.05|132.46|132.06|132.38|131.98|14
1733639590000|2024-12-08 06:33:10|132.44|132.04|132.49|132.09|132.5|132.1|132.44|132.04|13
1733639600000|2024-12-08 06:33:20|132.47|132.07|132.48|132.08|132.48|132.08|132.44|132.04|14
1733639610000|2024-12-08 06:33:30|132.49|132.09|132.55|132.15|132.55|132.15|132.48|132.08|9
1733639620000|2024-12-08 06:33:40|132.56|132.16|132.58|132.18|132.59|132.19|132.54|132.14|10
1733639630000|2024-12-08 06:33:50|132.57|132.17|132.56|132.16|132.57|132.17|132.56|132.16|2
1733639640000|2024-12-08 06:34:00|132.57|132.17|132.61|132.21|132.61|132.21|132.56|132.16|11
1733639650000|2024-12-08 06:34:10|132.6|132.2|132.64|132.24|132.65|132.25|132.6|132.2|15
1733639690000|2024-12-08 06:34:50|132.61|132.21|132.59|132.19|132.61|132.21|132.57|132.17|5
1733639700000|2024-12-08 06:35:00|132.6|132.2|132.55|132.15|132.62|132.22|132.55|132.15|12
1733639710000|2024-12-08 06:35:10|132.56|132.16|132.53|132.13|132.57|132.17|132.51|132.11|13
1733639720000|2024-12-08 06:35:20|132.54|132.14|132.51|132.11|132.58|132.18|132.51|132.11|11
1733639730000|2024-12-08 06:35:30|132.52|132.12|132.53|132.13|132.53|132.13|132.52|132.12|8
1733639740000|2024-12-08 06:35:40|132.54|132.14|132.61|132.21|132.63|132.23|132.54|132.14|15
1733639750000|2024-12-08 06:35:50|132.62|132.22|132.6|132.2|132.62|132.22|132.6|132.2|3
1733639760000|2024-12-08 06:36:00|132.59|132.19|132.6|132.2|132.6|132.2|132.59|132.19|2
1733639770000|2024-12-08 06:36:10|132.61|132.21|132.65|132.25|132.67|132.27|132.61|132.21|9
1733639780000|2024-12-08 06:36:20|132.66|132.26|132.62|132.22|132.67|132.27|132.62|132.22|7
1733639790000|2024-12-08 06:36:30|132.63|132.23|132.65|132.25|132.65|132.25|132.62|132.22|9
1733639800000|2024-12-08 06:36:40|132.64|132.24|132.64|132.24|132.65|132.25|132.63|132.23|11
1733639810000|2024-12-08 06:36:50|132.65|132.25|132.6|132.2|132.65|132.25|132.6|132.2|9
1733639820000|2024-12-08 06:37:00|132.59|132.19|132.64|132.24|132.66|132.26|132.59|132.19|7
1733639830000|2024-12-08 06:37:10|132.61|132.21|132.64|132.24|132.64|132.24|132.58|132.18|12
1733639840000|2024-12-08 06:37:20|132.63|132.23|132.62|132.22|132.64|132.24|132.62|132.22|4
1733639850000|2024-12-08 06:37:30|132.59|132.19|132.59|132.19|132.59|132.19|132.58|132.18|3
1733639860000|2024-12-08 06:37:40|132.61|132.21|132.58|132.18|132.61|132.21|132.58|132.18|3
1733639870000|2024-12-08 06:37:50|132.56|132.16|132.51|132.11|132.56|132.16|132.51|132.11|4
1733639880000|2024-12-08 06:38:00|132.52|132.12|132.44|132.04|132.52|132.12|132.44|132.04|9
1733639890000|2024-12-08 06:38:10|132.45|132.05|132.46|132.06|132.47|132.07|132.44|132.04|15
1733639900000|2024-12-08 06:38:20|132.45|132.05|132.41|132.01|132.45|132.05|132.4|132|16
1733639910000|2024-12-08 06:38:30|132.42|132.02|132.41|132.01|132.43|132.03|132.41|132.01|10
1733639920000|2024-12-08 06:38:40|132.4|132|132.4|132|132.41|132.01|132.39|131.99|19
1733639930000|2024-12-08 06:38:50|132.39|131.99|132.41|132.01|132.41|132.01|132.39|131.99|9
1733639940000|2024-12-08 06:39:00|132.42|132.02|132.41|132.01|132.43|132.03|132.41|132.01|6
1733639950000|2024-12-08 06:39:10|132.42|132.02|132.45|132.05|132.46|132.06|132.42|132.02|14
1733639960000|2024-12-08 06:39:20|132.46|132.06|132.45|132.05|132.46|132.06|132.42|132.02|9
1733639970000|2024-12-08 06:39:30|132.46|132.06|132.45|132.05|132.46|132.06|132.45|132.05|2
1733639980000|2024-12-08 06:39:40|132.44|132.04|132.38|131.98|132.44|132.04|132.37|131.97|12
1733639990000|2024-12-08 06:39:50|132.37|131.97|132.43|132.03|132.43|132.03|132.37|131.97|6
1733640000000|2024-12-08 06:40:00|132.45|132.05|132.47|132.07|132.47|132.07|132.44|132.04|5
1733640010000|2024-12-08 06:40:10|132.49|132.09|132.53|132.13|132.56|132.16|132.49|132.09|12
1733640020000|2024-12-08 06:40:20|132.54|132.14|132.53|132.13|132.55|132.15|132.53|132.13|8
1733640040000|2024-12-08 06:40:40|132.54|132.14|132.51|132.11|132.54|132.14|132.51|132.11|6
1733640050000|2024-12-08 06:40:50|132.49|132.09|132.43|132.03|132.49|132.09|132.43|132.03|16
1733640060000|2024-12-08 06:41:00|132.44|132.04|132.42|132.02|132.44|132.04|132.42|132.02|5
1733640070000|2024-12-08 06:41:10|132.41|132.01|132.43|132.03|132.48|132.08|132.41|132.01|16
1733640080000|2024-12-08 06:41:20|132.44|132.04|132.45|132.05|132.47|132.07|132.44|132.04|15
1733640090000|2024-12-08 06:41:30|132.46|132.06|132.49|132.09|132.5|132.1|132.45|132.05|10
1733640100000|2024-12-08 06:41:40|132.5|132.1|132.47|132.07|132.51|132.11|132.47|132.07|7
1733640110000|2024-12-08 06:41:50|132.45|132.05|132.46|132.06|132.47|132.07|132.45|132.05|5
1733640120000|2024-12-08 06:42:00|132.45|132.05|132.55|132.15|132.55|132.15|132.45|132.05|11
1733640130000|2024-12-08 06:42:10|132.56|132.16|132.6|132.2|132.6|132.2|132.54|132.14|11
1733640140000|2024-12-08 06:42:20|132.61|132.21|132.63|132.23|132.64|132.24|132.6|132.2|7
1733640150000|2024-12-08 06:42:30|132.62|132.22|132.63|132.23|132.65|132.25|132.62|132.22|13
1733640160000|2024-12-08 06:42:40|132.64|132.24|132.56|132.16|132.64|132.24|132.56|132.16|9
1733640170000|2024-12-08 06:42:50|132.55|132.15|132.52|132.12|132.55|132.15|132.52|132.12|9
1733640180000|2024-12-08 06:43:00|132.51|132.11|132.49|132.09|132.53|132.13|132.49|132.09|10
1733640190000|2024-12-08 06:43:10|132.5|132.1|132.52|132.12|132.52|132.12|132.48|132.08|17
1733640200000|2024-12-08 06:43:20|132.53|132.13|132.55|132.15|132.55|132.15|132.51|132.11|9
1733640210000|2024-12-08 06:43:30|132.54|132.14|132.48|132.08|132.54|132.14|132.48|132.08|7
1733640220000|2024-12-08 06:43:40|132.47|132.07|132.39|131.99|132.47|132.07|132.38|131.98|11
1733640230000|2024-12-08 06:43:50|132.4|132|132.43|132.03|132.44|132.04|132.4|132|12
1733640240000|2024-12-08 06:44:00|132.42|132.02|132.43|132.03|132.43|132.03|132.42|132.02|4
1733640250000|2024-12-08 06:44:10|132.42|132.02|132.45|132.05|132.46|132.06|132.42|132.02|7
1733640260000|2024-12-08 06:44:20|132.44|132.04|132.43|132.03|132.46|132.06|132.43|132.03|8
1733640270000|2024-12-08 06:44:30|132.42|132.02|132.4|132|132.42|132.02|132.39|131.99|4
1733640280000|2024-12-08 06:44:40|132.41|132.01|132.39|131.99|132.41|132.01|132.38|131.98|12
1733640290000|2024-12-08 06:44:50|132.38|131.98|132.39|131.99|132.39|131.99|132.38|131.98|8
1733640300000|2024-12-08 06:45:00|132.4|132|132.38|131.98|132.4|132|132.38|131.98|3
1733640310000|2024-12-08 06:45:10|132.39|131.99|132.43|132.03|132.45|132.05|132.39|131.99|11
1733640320000|2024-12-08 06:45:20|132.42|132.02|132.42|132.02|132.44|132.04|132.41|132.01|10
1733640330000|2024-12-08 06:45:30|132.43|132.03|132.41|132.01|132.43|132.03|132.41|132.01|12
1733640340000|2024-12-08 06:45:40|132.4|132|132.39|131.99|132.41|132.01|132.39|131.99|12
1733640350000|2024-12-08 06:45:50|132.4|132|132.37|131.97|132.41|132.01|132.36|131.96|10
1733640360000|2024-12-08 06:46:00|132.36|131.96|132.36|131.96|132.38|131.98|132.34|131.94|17
1733640370000|2024-12-08 06:46:10|132.37|131.97|132.35|131.95|132.42|132.02|132.35|131.95|12
1733640380000|2024-12-08 06:46:20|132.34|131.94|132.37|131.97|132.38|131.98|132.33|131.93|12
1733640390000|2024-12-08 06:46:30|132.38|131.98|132.41|132.01|132.41|132.01|132.36|131.96|11
1733640400000|2024-12-08 06:46:40|132.42|132.02|132.39|131.99|132.43|132.03|132.38|131.98|14
1733640410000|2024-12-08 06:46:50|132.4|132|132.4|132|132.42|132.02|132.39|131.99|9
1733640420000|2024-12-08 06:47:00|132.41|132.01|132.43|132.03|132.43|132.03|132.39|131.99|17
1733640430000|2024-12-08 06:47:10|132.44|132.04|132.47|132.07|132.47|132.07|132.44|132.04|4
1733640440000|2024-12-08 06:47:20|132.45|132.05|132.39|131.99|132.45|132.05|132.39|131.99|6
1733640450000|2024-12-08 06:47:30|132.4|132|132.47|132.07|132.47|132.07|132.39|131.99|18
1733640460000|2024-12-08 06:47:40|132.46|132.06|132.45|132.05|132.47|132.07|132.45|132.05|8
1733640470000|2024-12-08 06:47:50|132.47|132.07|132.48|132.08|132.51|132.11|132.46|132.06|20
1733640480000|2024-12-08 06:48:00|132.49|132.09|132.53|132.13|132.53|132.13|132.46|132.06|10
1733640490000|2024-12-08 06:48:10|132.52|132.12|132.52|132.12|132.54|132.14|132.51|132.11|14
1733640500000|2024-12-08 06:48:20|132.54|132.14|132.5|132.1|132.55|132.15|132.5|132.1|9
1733640510000|2024-12-08 06:48:30|132.51|132.11|132.52|132.12|132.53|132.13|132.5|132.1|13
1733640520000|2024-12-08 06:48:40|132.53|132.13|132.48|132.08|132.53|132.13|132.48|132.08|13
1733640530000|2024-12-08 06:48:50|132.47|132.07|132.41|132.01|132.47|132.07|132.41|132.01|8
1733640540000|2024-12-08 06:49:00|132.4|132|132.41|132.01|132.44|132.04|132.4|132|22
1733640550000|2024-12-08 06:49:10|132.42|132.02|132.4|132|132.46|132.06|132.4|132|19
1733640560000|2024-12-08 06:49:20|132.39|131.99|132.39|131.99|132.42|132.02|132.39|131.99|11
1733640570000|2024-12-08 06:49:30|132.4|132|132.39|131.99|132.41|132.01|132.39|131.99|9
1733640580000|2024-12-08 06:49:40|132.41|132.01|132.39|131.99|132.41|132.01|132.39|131.99|5
1733640590000|2024-12-08 06:49:50|132.4|132|132.41|132.01|132.42|132.02|132.4|132|4
1733640600000|2024-12-08 06:50:00|132.42|132.02|132.43|132.03|132.43|132.03|132.4|132|8
1733640610000|2024-12-08 06:50:10|132.42|132.02|132.36|131.96|132.43|132.03|132.36|131.96|10
1733640620000|2024-12-08 06:50:20|132.37|131.97|132.39|131.99|132.39|131.99|132.37|131.97|3
1733640630000|2024-12-08 06:50:30|132.41|132.01|132.39|131.99|132.41|132.01|132.39|131.99|6
1733640640000|2024-12-08 06:50:40|132.4|132|132.39|131.99|132.43|132.03|132.39|131.99|11
1733640650000|2024-12-08 06:50:50|132.4|132|132.45|132.05|132.48|132.08|132.4|132|8
1733640660000|2024-12-08 06:51:00|132.44|132.04|132.44|132.04|132.45|132.05|132.42|132.02|9
1733640670000|2024-12-08 06:51:10|132.45|132.05|132.43|132.03|132.45|132.05|132.41|132.01|7
1733640680000|2024-12-08 06:51:20|132.44|132.04|132.43|132.03|132.47|132.07|132.42|132.02|12
1733640690000|2024-12-08 06:51:30|132.44|132.04|132.45|132.05|132.45|132.05|132.41|132.01|8
1733640700000|2024-12-08 06:51:40|132.46|132.06|132.53|132.13|132.56|132.16|132.46|132.06|14
1733640710000|2024-12-08 06:51:50|132.54|132.14|132.54|132.14|132.55|132.15|132.54|132.14|5
1733640720000|2024-12-08 06:52:00|132.53|132.13|132.53|132.13|132.53|132.13|132.5|132.1|11
1733640730000|2024-12-08 06:52:10|132.52|132.12|132.61|132.21|132.61|132.21|132.52|132.12|19
1733640740000|2024-12-08 06:52:20|132.62|132.22|132.61|132.21|132.65|132.25|132.61|132.21|15
1733640750000|2024-12-08 06:52:30|132.6|132.2|132.62|132.22|132.62|132.22|132.6|132.2|11
1733640760000|2024-12-08 06:52:40|132.61|132.21|132.59|132.19|132.62|132.22|132.58|132.18|7
1733640770000|2024-12-08 06:52:50|132.58|132.18|132.58|132.18|132.58|132.18|132.58|132.18|1
1733640780000|2024-12-08 06:53:00|132.59|132.19|132.64|132.24|132.65|132.25|132.59|132.19|10
1733640790000|2024-12-08 06:53:10|132.63|132.23|132.59|132.19|132.63|132.23|132.59|132.19|9
1733640800000|2024-12-08 06:53:20|132.58|132.18|132.58|132.18|132.59|132.19|132.58|132.18|3
1733640810000|2024-12-08 06:53:30|132.57|132.17|132.57|132.17|132.58|132.18|132.57|132.17|3
1733640820000|2024-12-08 06:53:40|132.58|132.18|132.51|132.11|132.58|132.18|132.47|132.07|15
1733640830000|2024-12-08 06:53:50|132.52|132.12|132.49|132.09|132.53|132.13|132.49|132.09|6
1733640840000|2024-12-08 06:54:00|132.51|132.11|132.55|132.15|132.56|132.16|132.51|132.11|6
1733640850000|2024-12-08 06:54:10|132.56|132.16|132.58|132.18|132.6|132.2|132.55|132.15|11
1733640860000|2024-12-08 06:54:20|132.57|132.17|132.55|132.15|132.58|132.18|132.55|132.15|5
1733640870000|2024-12-08 06:54:30|132.53|132.13|132.54|132.14|132.55|132.15|132.53|132.13|8
1733640880000|2024-12-08 06:54:40|132.53|132.13|132.51|132.11|132.53|132.13|132.5|132.1|8
1733640890000|2024-12-08 06:54:50|132.5|132.1|132.5|132.1|132.51|132.11|132.5|132.1|3
1733640900000|2024-12-08 06:55:00|132.48|132.08|132.49|132.09|132.49|132.09|132.47|132.07|8
1733640910000|2024-12-08 06:55:10|132.5|132.1|132.53|132.13|132.55|132.15|132.49|132.09|15
1733640920000|2024-12-08 06:55:20|132.54|132.14|132.53|132.13|132.55|132.15|132.53|132.13|17
1733640930000|2024-12-08 06:55:30|132.51|132.11|132.5|132.1|132.53|132.13|132.49|132.09|10
1733640940000|2024-12-08 06:55:40|132.51|132.11|132.53|132.13|132.53|132.13|132.51|132.11|4
1733640950000|2024-12-08 06:55:50|132.55|132.15|132.58|132.18|132.59|132.19|132.54|132.14|8
1733640960000|2024-12-08 06:56:00|132.6|132.2|132.6|132.2|132.62|132.22|132.59|132.19|7
1733640970000|2024-12-08 06:56:10|132.61|132.21|132.62|132.22|132.62|132.22|132.61|132.21|2
1733640980000|2024-12-08 06:56:20|132.63|132.23|132.64|132.24|132.64|132.24|132.62|132.22|3
1733641000000|2024-12-08 06:56:40|132.62|132.22|132.6|132.2|132.62|132.22|132.59|132.19|4
1733641010000|2024-12-08 06:56:50|132.59|132.19|132.6|132.2|132.62|132.22|132.59|132.19|8
1733641020000|2024-12-08 06:57:00|132.61|132.21|132.66|132.26|132.66|132.26|132.61|132.21|8
1733641030000|2024-12-08 06:57:10|132.65|132.25|132.67|132.27|132.68|132.28|132.65|132.25|10
1733641040000|2024-12-08 06:57:20|132.68|132.28|132.7|132.3|132.71|132.31|132.68|132.28|8
1733641050000|2024-12-08 06:57:30|132.69|132.29|132.81|132.41|132.82|132.42|132.69|132.29|16
1733641060000|2024-12-08 06:57:40|132.82|132.42|132.78|132.38|132.84|132.44|132.78|132.38|13
1733641070000|2024-12-08 06:57:50|132.81|132.41|132.81|132.41|132.85|132.45|132.8|132.4|13
1733641080000|2024-12-08 06:58:00|132.83|132.43|132.81|132.41|132.85|132.45|132.81|132.41|9
1733641090000|2024-12-08 06:58:10|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|6
1733641100000|2024-12-08 06:58:20|132.8|132.4|132.8|132.4|132.8|132.4|132.8|132.4|1
1733641110000|2024-12-08 06:58:30|132.78|132.38|132.78|132.38|132.78|132.38|132.78|132.38|1
1733641120000|2024-12-08 06:58:40|132.79|132.39|132.78|132.38|132.79|132.39|132.78|132.38|2
1733641130000|2024-12-08 06:58:50|132.8|132.4|132.84|132.44|132.85|132.45|132.8|132.4|6
1733641140000|2024-12-08 06:59:00|132.83|132.43|132.81|132.41|132.83|132.43|132.81|132.41|3
1733641150000|2024-12-08 06:59:10|132.83|132.43|132.85|132.45|132.86|132.46|132.83|132.43|7
1733641160000|2024-12-08 06:59:20|132.86|132.46|132.9|132.5|132.9|132.5|132.85|132.45|9
1733641170000|2024-12-08 06:59:30|132.91|132.51|132.9|132.5|132.91|132.51|132.9|132.5|6
1733641180000|2024-12-08 06:59:40|132.89|132.49|132.88|132.48|132.89|132.49|132.88|132.48|2
1733641190000|2024-12-08 06:59:50|132.87|132.47|132.9|132.5|132.9|132.5|132.86|132.46|6
1733641200000|2024-12-08 07:00:00|132.93|132.53|132.88|132.48|132.95|132.55|132.88|132.48|7
1733641210000|2024-12-08 07:00:10|132.87|132.47|132.85|132.45|132.87|132.47|132.85|132.45|3
1733641220000|2024-12-08 07:00:20|132.86|132.46|132.76|132.36|132.86|132.46|132.76|132.36|9
1733641230000|2024-12-08 07:00:30|132.77|132.37|132.83|132.43|132.83|132.43|132.77|132.37|8
1733641240000|2024-12-08 07:00:40|132.84|132.44|132.9|132.5|132.91|132.51|132.81|132.41|14
1733641250000|2024-12-08 07:00:50|132.91|132.51|132.89|132.49|132.93|132.53|132.89|132.49|11
1733641260000|2024-12-08 07:01:00|132.9|132.5|132.91|132.51|132.92|132.52|132.9|132.5|10
1733641270000|2024-12-08 07:01:10|132.9|132.5|132.89|132.49|132.92|132.52|132.89|132.49|8
1733641280000|2024-12-08 07:01:20|132.88|132.48|132.83|132.43|132.88|132.48|132.82|132.42|7
1733641290000|2024-12-08 07:01:30|132.84|132.44|132.83|132.43|132.85|132.45|132.82|132.42|11
1733641300000|2024-12-08 07:01:40|132.82|132.42|132.81|132.41|132.82|132.42|132.81|132.41|8
1733641310000|2024-12-08 07:01:50|132.83|132.43|132.82|132.42|132.83|132.43|132.81|132.41|6
1733641320000|2024-12-08 07:02:00|132.81|132.41|132.83|132.43|132.83|132.43|132.81|132.41|7
1733641330000|2024-12-08 07:02:10|132.84|132.44|132.85|132.45|132.85|132.45|132.8|132.4|10
1733641340000|2024-12-08 07:02:20|132.86|132.46|132.83|132.43|132.86|132.46|132.83|132.43|9
1733641350000|2024-12-08 07:02:30|132.82|132.42|132.81|132.41|132.82|132.42|132.8|132.4|8
1733641360000|2024-12-08 07:02:40|132.82|132.42|132.79|132.39|132.82|132.42|132.79|132.39|4
1733641370000|2024-12-08 07:02:50|132.78|132.38|132.67|132.27|132.78|132.38|132.65|132.25|17
1733641380000|2024-12-08 07:03:00|132.68|132.28|132.68|132.28|132.71|132.31|132.67|132.27|16
1733641390000|2024-12-08 07:03:10|132.7|132.3|132.77|132.37|132.79|132.39|132.7|132.3|15
1733641400000|2024-12-08 07:03:20|132.76|132.36|132.67|132.27|132.76|132.36|132.62|132.22|14
1733641410000|2024-12-08 07:03:30|132.68|132.28|132.72|132.32|132.72|132.32|132.68|132.28|8
1733641420000|2024-12-08 07:03:40|132.76|132.36|132.8|132.4|132.8|132.4|132.75|132.35|10
1733641430000|2024-12-08 07:03:50|132.79|132.39|132.76|132.36|132.79|132.39|132.75|132.35|10
1733641440000|2024-12-08 07:04:00|132.77|132.37|132.79|132.39|132.81|132.41|132.75|132.35|14
1733641450000|2024-12-08 07:04:10|132.78|132.38|132.83|132.43|132.83|132.43|132.78|132.38|4
1733641460000|2024-12-08 07:04:20|132.84|132.44|132.85|132.45|132.85|132.45|132.84|132.44|2
1733641470000|2024-12-08 07:04:30|132.83|132.43|132.83|132.43|132.84|132.44|132.82|132.42|6
1733641480000|2024-12-08 07:04:40|132.81|132.41|132.77|132.37|132.81|132.41|132.76|132.36|10
1733641490000|2024-12-08 07:04:50|132.78|132.38|132.77|132.37|132.78|132.38|132.76|132.36|11
1733641500000|2024-12-08 07:05:00|132.78|132.38|132.8|132.4|132.83|132.43|132.78|132.38|8
1733641510000|2024-12-08 07:05:10|132.81|132.41|132.77|132.37|132.81|132.41|132.77|132.37|15
1733641520000|2024-12-08 07:05:20|132.78|132.38|132.76|132.36|132.79|132.39|132.76|132.36|6
1733641530000|2024-12-08 07:05:30|132.75|132.35|132.78|132.38|132.78|132.38|132.69|132.29|14
1733641540000|2024-12-08 07:05:40|132.77|132.37|132.83|132.43|132.85|132.45|132.77|132.37|14
1733641550000|2024-12-08 07:05:50|132.85|132.45|132.83|132.43|132.85|132.45|132.82|132.42|12
1733641560000|2024-12-08 07:06:00|132.84|132.44|132.72|132.32|132.84|132.44|132.72|132.32|14
1733641570000|2024-12-08 07:06:10|132.74|132.34|132.79|132.39|132.79|132.39|132.74|132.34|13
1733641580000|2024-12-08 07:06:20|132.8|132.4|132.85|132.45|132.85|132.45|132.8|132.4|12
1733641590000|2024-12-08 07:06:30|132.86|132.46|132.81|132.41|132.86|132.46|132.8|132.4|9
1733641600000|2024-12-08 07:06:40|132.82|132.42|132.8|132.4|132.82|132.42|132.78|132.38|12
1733641610000|2024-12-08 07:06:50|132.81|132.41|132.81|132.41|132.82|132.42|132.8|132.4|9
1733641620000|2024-12-08 07:07:00|132.8|132.4|132.81|132.41|132.81|132.41|132.79|132.39|8
1733641630000|2024-12-08 07:07:10|132.83|132.43|132.84|132.44|132.85|132.45|132.83|132.43|3
1733641640000|2024-12-08 07:07:20|132.85|132.45|132.87|132.47|132.87|132.47|132.83|132.43|13
1733641650000|2024-12-08 07:07:30|132.86|132.46|132.86|132.46|132.87|132.47|132.85|132.45|9
1733641660000|2024-12-08 07:07:40|132.85|132.45|132.84|132.44|132.85|132.45|132.81|132.41|7
1733641670000|2024-12-08 07:07:50|132.85|132.45|132.85|132.45|132.87|132.47|132.85|132.45|6
1733641680000|2024-12-08 07:08:00|132.84|132.44|132.9|132.5|132.9|132.5|132.84|132.44|12
1733641690000|2024-12-08 07:08:10|132.89|132.49|132.93|132.53|132.95|132.55|132.89|132.49|9
1733641710000|2024-12-08 07:08:30|132.97|132.57|132.95|132.55|132.97|132.57|132.95|132.55|6
1733641720000|2024-12-08 07:08:40|132.97|132.57|132.95|132.55|132.97|132.57|132.95|132.55|7
1733641730000|2024-12-08 07:08:50|132.94|132.54|132.95|132.55|132.95|132.55|132.94|132.54|4
1733641740000|2024-12-08 07:09:00|132.94|132.54|132.96|132.56|132.97|132.57|132.94|132.54|5
1733641750000|2024-12-08 07:09:10|132.95|132.55|132.97|132.57|132.97|132.57|132.95|132.55|9
1733641760000|2024-12-08 07:09:20|132.99|132.59|133.01|132.61|133.02|132.62|132.99|132.59|5
1733641770000|2024-12-08 07:09:30|133|132.6|133|132.6|133.02|132.62|133|132.6|7
1733641780000|2024-12-08 07:09:40|132.97|132.57|132.98|132.58|132.98|132.58|132.97|132.57|2
1733641790000|2024-12-08 07:09:50|132.99|132.59|132.98|132.58|133|132.6|132.98|132.58|6
1733641800000|2024-12-08 07:10:00|132.99|132.59|133.05|132.65|133.06|132.66|132.99|132.59|18
1733641810000|2024-12-08 07:10:10|133.03|132.63|133.03|132.63|133.05|132.65|133.03|132.63|9
1733641820000|2024-12-08 07:10:20|133.02|132.62|133|132.6|133.03|132.63|133|132.6|7
1733641830000|2024-12-08 07:10:30|133.01|132.61|132.98|132.58|133.01|132.61|132.98|132.58|4
1733641840000|2024-12-08 07:10:40|132.99|132.59|132.96|132.56|132.99|132.59|132.93|132.53|14
1733641850000|2024-12-08 07:10:50|132.97|132.57|132.96|132.56|132.98|132.58|132.96|132.56|8
1733641860000|2024-12-08 07:11:00|132.97|132.57|133.06|132.66|133.06|132.66|132.96|132.56|13
1733641870000|2024-12-08 07:11:10|133.05|132.65|133.05|132.65|133.05|132.65|133|132.6|14
1733641880000|2024-12-08 07:11:20|133.06|132.66|133.06|132.66|133.08|132.68|133.06|132.66|7
1733641890000|2024-12-08 07:11:30|133.08|132.68|133.04|132.64|133.08|132.68|133.04|132.64|5
1733641900000|2024-12-08 07:11:40|133.05|132.65|133.02|132.62|133.05|132.65|133.02|132.62|3
1733641910000|2024-12-08 07:11:50|133.03|132.63|133.03|132.63|133.03|132.63|133.02|132.62|3
1733641920000|2024-12-08 07:12:00|133.02|132.62|133.03|132.63|133.08|132.68|133.02|132.62|12
1733641930000|2024-12-08 07:12:10|133.02|132.62|132.98|132.58|133.02|132.62|132.98|132.58|7
1733641940000|2024-12-08 07:12:20|132.97|132.57|133.19|132.79|133.19|132.79|132.97|132.57|11
1733641950000|2024-12-08 07:12:30|133.17|132.77|133.2|132.8|133.2|132.8|133.16|132.76|6
1733641960000|2024-12-08 07:12:40|133.19|132.79|133.25|132.85|133.25|132.85|133.19|132.79|8
1733641970000|2024-12-08 07:12:50|133.27|132.87|133.34|132.94|133.34|132.94|133.27|132.87|17
1733641980000|2024-12-08 07:13:00|133.37|132.97|133.31|132.91|133.37|132.97|133.28|132.88|13
1733641990000|2024-12-08 07:13:10|133.32|132.92|133.41|133.01|133.42|133.02|133.32|132.92|11
1733642000000|2024-12-08 07:13:20|133.43|133.03|133.49|133.09|133.49|133.09|133.42|133.02|18
1733642010000|2024-12-08 07:13:30|133.48|133.08|133.48|133.08|133.51|133.11|133.48|133.08|26
1733642020000|2024-12-08 07:13:40|133.49|133.09|133.52|133.12|133.54|133.14|133.48|133.08|7
1733642030000|2024-12-08 07:13:50|133.5|133.1|133.42|133.02|133.5|133.1|133.42|133.02|12
1733642040000|2024-12-08 07:14:00|133.43|133.03|133.47|133.07|133.47|133.07|133.42|133.02|12
1733642050000|2024-12-08 07:14:10|133.46|133.06|133.48|133.08|133.48|133.08|133.46|133.06|5
1733642060000|2024-12-08 07:14:20|133.5|133.1|133.5|133.1|133.52|133.12|133.5|133.1|4
1733642070000|2024-12-08 07:14:30|133.49|133.09|133.46|133.06|133.49|133.09|133.45|133.05|6
1733642080000|2024-12-08 07:14:40|133.47|133.07|133.47|133.07|133.48|133.08|133.46|133.06|7
1733642090000|2024-12-08 07:14:50|133.48|133.08|133.48|133.08|133.49|133.09|133.47|133.07|7
1733642100000|2024-12-08 07:15:00|133.49|133.09|133.41|133.01|133.49|133.09|133.41|133.01|6
1733642110000|2024-12-08 07:15:10|133.39|132.99|133.36|132.96|133.39|132.99|133.33|132.93|7
1733642120000|2024-12-08 07:15:20|133.35|132.95|133.38|132.98|133.39|132.99|133.35|132.95|7
1733642130000|2024-12-08 07:15:30|133.39|132.99|133.35|132.95|133.39|132.99|133.34|132.94|7
1733642140000|2024-12-08 07:15:40|133.36|132.96|133.38|132.98|133.38|132.98|133.35|132.95|11
1733642150000|2024-12-08 07:15:50|133.37|132.97|133.32|132.92|133.38|132.98|133.32|132.92|11
1733642160000|2024-12-08 07:16:00|133.31|132.91|133.23|132.83|133.31|132.91|133.21|132.81|15
1733642170000|2024-12-08 07:16:10|133.24|132.84|133.27|132.87|133.27|132.87|133.22|132.82|9
1733642180000|2024-12-08 07:16:20|133.26|132.86|133.27|132.87|133.27|132.87|133.26|132.86|8
1733642190000|2024-12-08 07:16:30|133.28|132.88|133.28|132.88|133.29|132.89|133.27|132.87|8
1733642200000|2024-12-08 07:16:40|133.29|132.89|133.31|132.91|133.33|132.93|133.29|132.89|11
1733642210000|2024-12-08 07:16:50|133.3|132.9|133.44|133.04|133.45|133.05|133.3|132.9|18
1733642220000|2024-12-08 07:17:00|133.45|133.05|133.59|133.19|133.59|133.19|133.45|133.05|7
1733642230000|2024-12-08 07:17:10|133.56|133.16|133.56|133.16|133.59|133.19|133.54|133.14|13
1733642240000|2024-12-08 07:17:20|133.58|133.18|133.57|133.17|133.58|133.18|133.54|133.14|8
1733642250000|2024-12-08 07:17:30|133.58|133.18|133.61|133.21|133.61|133.21|133.58|133.18|4
1733642260000|2024-12-08 07:17:40|133.6|133.2|133.56|133.16|133.6|133.2|133.56|133.16|6
1733642270000|2024-12-08 07:17:50|133.54|133.14|133.46|133.06|133.54|133.14|133.46|133.06|5
1733642280000|2024-12-08 07:18:00|133.47|133.07|133.54|133.14|133.54|133.14|133.46|133.06|11
1733642290000|2024-12-08 07:18:10|133.53|133.13|133.54|133.14|133.54|133.14|133.52|133.12|10
1733642300000|2024-12-08 07:18:20|133.53|133.13|133.53|133.13|133.54|133.14|133.5|133.1|12
1733642310000|2024-12-08 07:18:30|133.52|133.12|133.51|133.11|133.53|133.13|133.51|133.11|8
1733642320000|2024-12-08 07:18:40|133.5|133.1|133.46|133.06|133.5|133.1|133.46|133.06|5
1733642330000|2024-12-08 07:18:50|133.48|133.08|133.48|133.08|133.52|133.12|133.47|133.07|9
1733642340000|2024-12-08 07:19:00|133.47|133.07|133.46|133.06|133.47|133.07|133.46|133.06|2
1733642350000|2024-12-08 07:19:10|133.48|133.08|133.47|133.07|133.48|133.08|133.46|133.06|5
1733642360000|2024-12-08 07:19:20|133.46|133.06|133.39|132.99|133.46|133.06|133.39|132.99|8
1733642370000|2024-12-08 07:19:30|133.38|132.98|133.32|132.92|133.38|132.98|133.31|132.91|11
1733642380000|2024-12-08 07:19:40|133.31|132.91|133.23|132.83|133.32|132.92|133.23|132.83|24
1733642390000|2024-12-08 07:19:50|133.25|132.85|133.29|132.89|133.29|132.89|133.25|132.85|7
1733642400000|2024-12-08 07:20:00|133.28|132.88|133.29|132.89|133.33|132.93|133.28|132.88|16
1733642410000|2024-12-08 07:20:10|133.28|132.88|133.21|132.81|133.29|132.89|133.21|132.81|10
1733642420000|2024-12-08 07:20:20|133.22|132.82|133.21|132.81|133.22|132.82|133.21|132.81|4
1733642430000|2024-12-08 07:20:30|133.22|132.82|133.22|132.82|133.23|132.83|133.21|132.81|13
1733642440000|2024-12-08 07:20:40|133.21|132.81|133.25|132.85|133.25|132.85|133.21|132.81|13
1733642450000|2024-12-08 07:20:50|133.24|132.84|133.29|132.89|133.3|132.9|133.23|132.83|19
1733642460000|2024-12-08 07:21:00|133.3|132.9|133.33|132.93|133.34|132.94|133.3|132.9|12
1733642470000|2024-12-08 07:21:10|133.34|132.94|133.35|132.95|133.35|132.95|133.33|132.93|13
1733642480000|2024-12-08 07:21:20|133.34|132.94|133.28|132.88|133.34|132.94|133.27|132.87|11
1733642490000|2024-12-08 07:21:30|133.29|132.89|133.35|132.95|133.36|132.96|133.29|132.89|16
1733642500000|2024-12-08 07:21:40|133.36|132.96|133.36|132.96|133.36|132.96|133.35|132.95|9
1733642510000|2024-12-08 07:21:50|133.35|132.95|133.39|132.99|133.4|133|133.35|132.95|12
1733642520000|2024-12-08 07:22:00|133.38|132.98|133.35|132.95|133.38|132.98|133.3|132.9|19
1733642530000|2024-12-08 07:22:10|133.34|132.94|133.38|132.98|133.38|132.98|133.32|132.92|12
1733642540000|2024-12-08 07:22:20|133.37|132.97|133.42|133.02|133.42|133.02|133.37|132.97|12
1733642550000|2024-12-08 07:22:30|133.41|133.01|133.31|132.91|133.41|133.01|133.31|132.91|7
1733642560000|2024-12-08 07:22:40|133.28|132.88|133.28|132.88|133.29|132.89|133.27|132.87|13
1733642570000|2024-12-08 07:22:50|133.27|132.87|133.27|132.87|133.28|132.88|133.27|132.87|3
1733642580000|2024-12-08 07:23:00|133.25|132.85|133.19|132.79|133.25|132.85|133.19|132.79|4
1733642590000|2024-12-08 07:23:10|133.2|132.8|133.23|132.83|133.26|132.86|133.19|132.79|10
1733642600000|2024-12-08 07:23:20|133.24|132.84|133.23|132.83|133.24|132.84|133.23|132.83|2
1733642610000|2024-12-08 07:23:30|133.22|132.82|133.23|132.83|133.23|132.83|133.22|132.82|12
1733642620000|2024-12-08 07:23:40|133.22|132.82|133.25|132.85|133.25|132.85|133.22|132.82|6
1733642630000|2024-12-08 07:23:50|133.24|132.84|133.23|132.83|133.25|132.85|133.22|132.82|8
1733642640000|2024-12-08 07:24:00|133.21|132.81|133.2|132.8|133.21|132.81|133.2|132.8|2
1733642660000|2024-12-08 07:24:20|133.21|132.81|133.22|132.82|133.23|132.83|133.21|132.81|4
1733642670000|2024-12-08 07:24:30|133.23|132.83|133.23|132.83|133.23|132.83|133.23|132.83|1
1733642680000|2024-12-08 07:24:40|133.24|132.84|133.24|132.84|133.25|132.85|133.24|132.84|3
1733642690000|2024-12-08 07:24:50|133.25|132.85|133.19|132.79|133.25|132.85|133.19|132.79|7
1733642700000|2024-12-08 07:25:00|133.2|132.8|133.18|132.78|133.22|132.82|133.17|132.77|11
1733642710000|2024-12-08 07:25:10|133.15|132.75|133.11|132.71|133.15|132.75|133.11|132.71|6
1733642720000|2024-12-08 07:25:20|133.12|132.72|133.16|132.76|133.2|132.8|133.12|132.72|12
1733642730000|2024-12-08 07:25:30|133.17|132.77|133.13|132.73|133.18|132.78|133.12|132.72|11
1733642740000|2024-12-08 07:25:40|133.14|132.74|133.13|132.73|133.14|132.74|133.13|132.73|4
1733642750000|2024-12-08 07:25:50|133.14|132.74|133.12|132.72|133.14|132.74|133.11|132.71|15
1733642760000|2024-12-08 07:26:00|133.11|132.71|133.16|132.76|133.17|132.77|133.11|132.71|14
1733642770000|2024-12-08 07:26:10|133.17|132.77|133.19|132.79|133.19|132.79|133.17|132.77|5
1733642780000|2024-12-08 07:26:20|133.17|132.77|133.18|132.78|133.18|132.78|133.17|132.77|2
1733642790000|2024-12-08 07:26:30|133.19|132.79|133.25|132.85|133.26|132.86|133.19|132.79|11
1733642800000|2024-12-08 07:26:40|133.24|132.84|133.21|132.81|133.24|132.84|133.21|132.81|3
1733642810000|2024-12-08 07:26:50|133.23|132.83|133.21|132.81|133.25|132.85|133.21|132.81|12
1733642820000|2024-12-08 07:27:00|133.22|132.82|133.21|132.81|133.23|132.83|133.21|132.81|12
1733642830000|2024-12-08 07:27:10|133.22|132.82|133.23|132.83|133.23|132.83|133.21|132.81|9
1733642840000|2024-12-08 07:27:20|133.22|132.82|133.24|132.84|133.24|132.84|133.22|132.82|5
1733642850000|2024-12-08 07:27:30|133.23|132.83|133.24|132.84|133.24|132.84|133.23|132.83|4
1733642860000|2024-12-08 07:27:40|133.25|132.85|133.2|132.8|133.25|132.85|133.19|132.79|13
1733642870000|2024-12-08 07:27:50|133.21|132.81|133.21|132.81|133.22|132.82|133.21|132.81|7
1733642880000|2024-12-08 07:28:00|133.2|132.8|133.25|132.85|133.25|132.85|133.19|132.79|7
1733642890000|2024-12-08 07:28:10|133.26|132.86|133.25|132.85|133.26|132.86|133.25|132.85|2
1733642900000|2024-12-08 07:28:20|133.26|132.86|133.26|132.86|133.26|132.86|133.25|132.85|5
1733642920000|2024-12-08 07:28:40|133.24|132.84|133.29|132.89|133.29|132.89|133.22|132.82|7
1733642930000|2024-12-08 07:28:50|133.3|132.9|133.31|132.91|133.31|132.91|133.3|132.9|2
1733642940000|2024-12-08 07:29:00|133.3|132.9|133.32|132.92|133.33|132.93|133.29|132.89|13
1733642950000|2024-12-08 07:29:10|133.31|132.91|133.32|132.92|133.32|132.92|133.31|132.91|10
1733642960000|2024-12-08 07:29:20|133.33|132.93|133.32|132.92|133.33|132.93|133.31|132.91|10
1733642970000|2024-12-08 07:29:30|133.33|132.93|133.4|133|133.4|133|133.32|132.92|9
1733642980000|2024-12-08 07:29:40|133.42|133.02|133.45|133.05|133.45|133.05|133.42|133.02|4
1733642990000|2024-12-08 07:29:50|133.44|133.04|133.46|133.06|133.46|133.06|133.44|133.04|7
1733643000000|2024-12-08 07:30:00|133.47|133.07|133.35|132.95|133.49|133.09|133.33|132.93|18
1733643010000|2024-12-08 07:30:10|133.33|132.93|133.27|132.87|133.39|132.99|133.27|132.87|15
1733643020000|2024-12-08 07:30:20|133.26|132.86|133.21|132.81|133.26|132.86|133.18|132.78|14
1733643030000|2024-12-08 07:30:30|133.22|132.82|133.17|132.77|133.22|132.82|133.17|132.77|10
1733643040000|2024-12-08 07:30:40|133.18|132.78|133.19|132.79|133.19|132.79|133.17|132.77|10
1733643050000|2024-12-08 07:30:50|133.2|132.8|133.19|132.79|133.22|132.82|133.19|132.79|6
1733643060000|2024-12-08 07:31:00|133.2|132.8|133.23|132.83|133.24|132.84|133.18|132.78|13
1733643070000|2024-12-08 07:31:10|133.24|132.84|133.32|132.92|133.32|132.92|133.24|132.84|12
1733643080000|2024-12-08 07:31:20|133.31|132.91|133.29|132.89|133.34|132.94|133.29|132.89|12
1733643090000|2024-12-08 07:31:30|133.3|132.9|133.31|132.91|133.32|132.92|133.29|132.89|11
1733643100000|2024-12-08 07:31:40|133.32|132.92|133.22|132.82|133.33|132.93|133.22|132.82|11
1733643110000|2024-12-08 07:31:50|133.23|132.83|133.16|132.76|133.23|132.83|133.16|132.76|9
1733643120000|2024-12-08 07:32:00|133.15|132.75|133.11|132.71|133.15|132.75|133.1|132.7|12
1733643130000|2024-12-08 07:32:10|133.12|132.72|133.15|132.75|133.15|132.75|133.12|132.72|4
1733643140000|2024-12-08 07:32:20|133.16|132.76|133|132.6|133.16|132.76|132.99|132.59|13
1733643150000|2024-12-08 07:32:30|132.99|132.59|133.02|132.62|133.02|132.62|132.92|132.52|15
1733643160000|2024-12-08 07:32:40|133|132.6|132.98|132.58|133.03|132.63|132.96|132.56|14
1733643170000|2024-12-08 07:32:50|132.99|132.59|132.98|132.58|132.99|132.59|132.98|132.58|2
1733643180000|2024-12-08 07:33:00|132.99|132.59|133.06|132.66|133.08|132.68|132.96|132.56|13
1733643190000|2024-12-08 07:33:10|133.05|132.65|133.04|132.64|133.05|132.65|133.02|132.62|9
1733643200000|2024-12-08 07:33:20|133.06|132.66|133.08|132.68|133.08|132.68|133.04|132.64|13
1733643210000|2024-12-08 07:33:30|133.06|132.66|133.04|132.64|133.06|132.66|133|132.6|8
1733643230000|2024-12-08 07:33:50|133.03|132.63|132.99|132.59|133.03|132.63|132.99|132.59|7
1733643240000|2024-12-08 07:34:00|132.98|132.58|132.98|132.58|132.98|132.58|132.97|132.57|3
1733643250000|2024-12-08 07:34:10|132.97|132.57|132.89|132.49|132.97|132.57|132.89|132.49|10
1733643260000|2024-12-08 07:34:20|132.88|132.48|132.91|132.51|132.91|132.51|132.88|132.48|3
1733643270000|2024-12-08 07:34:30|132.92|132.52|133|132.6|133.01|132.61|132.91|132.51|7
1733643280000|2024-12-08 07:34:40|133.01|132.61|133|132.6|133.02|132.62|133|132.6|10
1733643290000|2024-12-08 07:34:50|132.98|132.58|132.92|132.52|132.98|132.58|132.92|132.52|7
1733643300000|2024-12-08 07:35:00|132.91|132.51|132.83|132.43|132.91|132.51|132.82|132.42|9
1733643310000|2024-12-08 07:35:10|132.84|132.44|132.83|132.43|132.87|132.47|132.81|132.41|14
1733643320000|2024-12-08 07:35:20|132.85|132.45|132.87|132.47|132.87|132.47|132.83|132.43|7
1733643330000|2024-12-08 07:35:30|132.86|132.46|132.9|132.5|132.91|132.51|132.86|132.46|15
1733643340000|2024-12-08 07:35:40|132.91|132.51|132.93|132.53|133.02|132.62|132.91|132.51|19
1733643350000|2024-12-08 07:35:50|132.94|132.54|132.95|132.55|132.96|132.56|132.94|132.54|4
1733643360000|2024-12-08 07:36:00|132.96|132.56|132.97|132.57|132.98|132.58|132.95|132.55|8
1733643370000|2024-12-08 07:36:10|132.96|132.56|132.88|132.48|132.97|132.57|132.88|132.48|14
1733643380000|2024-12-08 07:36:20|132.89|132.49|132.94|132.54|132.94|132.54|132.89|132.49|11
1733643390000|2024-12-08 07:36:30|132.95|132.55|132.97|132.57|132.99|132.59|132.94|132.54|16
1733643400000|2024-12-08 07:36:40|132.95|132.55|132.92|132.52|132.95|132.55|132.92|132.52|4
1733643410000|2024-12-08 07:36:50|132.91|132.51|132.95|132.55|132.95|132.55|132.91|132.51|8
1733643420000|2024-12-08 07:37:00|132.96|132.56|132.97|132.57|132.97|132.57|132.95|132.55|8
1733643430000|2024-12-08 07:37:10|132.98|132.58|133.04|132.64|133.04|132.64|132.97|132.57|10
1733643440000|2024-12-08 07:37:20|133.03|132.63|133.06|132.66|133.08|132.68|133.03|132.63|8
1733643450000|2024-12-08 07:37:30|133.05|132.65|133.04|132.64|133.05|132.65|133.03|132.63|4
1733643460000|2024-12-08 07:37:40|133.03|132.63|133.01|132.61|133.03|132.63|133|132.6|5
1733643470000|2024-12-08 07:37:50|133.02|132.62|133.02|132.62|133.04|132.64|133.01|132.61|8
1733643480000|2024-12-08 07:38:00|132.98|132.58|133.02|132.62|133.02|132.62|132.98|132.58|11
1733643490000|2024-12-08 07:38:10|133.01|132.61|133.02|132.62|133.02|132.62|133.01|132.61|6
1733643500000|2024-12-08 07:38:20|133.03|132.63|133.03|132.63|133.03|132.63|133.03|132.63|1
1733643510000|2024-12-08 07:38:30|133.04|132.64|133.05|132.65|133.06|132.66|133.04|132.64|4
1733643520000|2024-12-08 07:38:40|133.04|132.64|133.04|132.64|133.06|132.66|133.02|132.62|6
1733643530000|2024-12-08 07:38:50|133.02|132.62|133.05|132.65|133.06|132.66|133.02|132.62|5
1733643540000|2024-12-08 07:39:00|133.04|132.64|133.03|132.63|133.04|132.64|133|132.6|12
1733643550000|2024-12-08 07:39:10|133.04|132.64|133.03|132.63|133.04|132.64|133.03|132.63|8
1733643560000|2024-12-08 07:39:20|133.02|132.62|133.02|132.62|133.02|132.62|133.01|132.61|3
1733643570000|2024-12-08 07:39:30|133.01|132.61|132.97|132.57|133.01|132.61|132.96|132.56|6
1733643580000|2024-12-08 07:39:40|132.95|132.55|132.93|132.53|132.95|132.55|132.9|132.5|10
1733643590000|2024-12-08 07:39:50|132.94|132.54|132.91|132.51|132.94|132.54|132.9|132.5|6
1733643600000|2024-12-08 07:40:00|132.92|132.52|132.91|132.51|132.93|132.53|132.87|132.47|15
1733643610000|2024-12-08 07:40:10|132.92|132.52|132.93|132.53|132.96|132.56|132.92|132.52|9
1733643620000|2024-12-08 07:40:20|132.94|132.54|132.86|132.46|132.94|132.54|132.86|132.46|12
1733643630000|2024-12-08 07:40:30|132.85|132.45|132.9|132.5|132.91|132.51|132.84|132.44|17
1733643640000|2024-12-08 07:40:40|132.89|132.49|132.91|132.51|132.92|132.52|132.89|132.49|7
1733643650000|2024-12-08 07:40:50|132.9|132.5|132.89|132.49|132.91|132.51|132.89|132.49|4
1733643660000|2024-12-08 07:41:00|132.87|132.47|132.85|132.45|132.87|132.47|132.85|132.45|4
1733643670000|2024-12-08 07:41:10|132.84|132.44|132.86|132.46|132.86|132.46|132.83|132.43|7
1733643680000|2024-12-08 07:41:20|132.87|132.47|132.91|132.51|132.91|132.51|132.87|132.47|3
1733643690000|2024-12-08 07:41:30|132.93|132.53|132.93|132.53|132.95|132.55|132.93|132.53|9
1733643700000|2024-12-08 07:41:40|132.91|132.51|132.85|132.45|132.93|132.53|132.85|132.45|10
1733643710000|2024-12-08 07:41:50|132.86|132.46|132.87|132.47|132.87|132.47|132.86|132.46|4
1733643720000|2024-12-08 07:42:00|132.88|132.48|132.91|132.51|132.91|132.51|132.87|132.47|7
1733643730000|2024-12-08 07:42:10|132.9|132.5|132.93|132.53|132.93|132.53|132.9|132.5|10
1733643740000|2024-12-08 07:42:20|132.92|132.52|132.93|132.53|132.93|132.53|132.89|132.49|7
1733643750000|2024-12-08 07:42:30|132.92|132.52|132.9|132.5|132.92|132.52|132.89|132.49|12
1733643760000|2024-12-08 07:42:40|132.89|132.49|132.91|132.51|132.92|132.52|132.87|132.47|11
1733643770000|2024-12-08 07:42:50|132.89|132.49|132.87|132.47|132.89|132.49|132.86|132.46|5
1733643780000|2024-12-08 07:43:00|132.89|132.49|132.85|132.45|132.89|132.49|132.85|132.45|7
1733643790000|2024-12-08 07:43:10|132.86|132.46|132.94|132.54|132.94|132.54|132.86|132.46|9
1733643800000|2024-12-08 07:43:20|132.93|132.53|132.87|132.47|132.93|132.53|132.87|132.47|9
1733643810000|2024-12-08 07:43:30|132.86|132.46|132.9|132.5|132.9|132.5|132.86|132.46|6
1733643820000|2024-12-08 07:43:40|132.91|132.51|132.91|132.51|132.91|132.51|132.91|132.51|1
1733643830000|2024-12-08 07:43:50|132.9|132.5|132.9|132.5|132.91|132.51|132.88|132.48|11
1733643840000|2024-12-08 07:44:00|132.89|132.49|132.89|132.49|132.89|132.49|132.89|132.49|1
1733643850000|2024-12-08 07:44:10|132.9|132.5|132.9|132.5|132.9|132.5|132.9|132.5|1
1733643860000|2024-12-08 07:44:20|132.92|132.52|132.9|132.5|132.92|132.52|132.9|132.5|3
1733643870000|2024-12-08 07:44:30|132.91|132.51|132.91|132.51|132.92|132.52|132.89|132.49|8
1733643880000|2024-12-08 07:44:40|132.92|132.52|132.95|132.55|132.95|132.55|132.92|132.52|3
1733643890000|2024-12-08 07:44:50|132.94|132.54|132.91|132.51|132.94|132.54|132.9|132.5|5
1733643900000|2024-12-08 07:45:00|132.9|132.5|132.95|132.55|132.95|132.55|132.9|132.5|16
1733643910000|2024-12-08 07:45:10|132.97|132.57|133.03|132.63|133.03|132.63|132.97|132.57|8
1733643920000|2024-12-08 07:45:20|133.04|132.64|133.04|132.64|133.04|132.64|133.03|132.63|5
1733643930000|2024-12-08 07:45:30|133.01|132.61|132.97|132.57|133.01|132.61|132.97|132.57|18
1733643940000|2024-12-08 07:45:40|132.98|132.58|132.97|132.57|132.98|132.58|132.97|132.57|4
1733643950000|2024-12-08 07:45:50|132.98|132.58|133|132.6|133|132.6|132.98|132.58|5
1733643970000|2024-12-08 07:46:10|133.01|132.61|133.02|132.62|133.04|132.64|132.99|132.59|11
1733643980000|2024-12-08 07:46:20|133.03|132.63|133.05|132.65|133.05|132.65|133.02|132.62|13
1733643990000|2024-12-08 07:46:30|133.04|132.64|133.02|132.62|133.04|132.64|133.02|132.62|2
1733644000000|2024-12-08 07:46:40|133|132.6|132.96|132.56|133|132.6|132.96|132.56|5
1733644010000|2024-12-08 07:46:50|132.97|132.57|132.91|132.51|132.98|132.58|132.91|132.51|7
1733644020000|2024-12-08 07:47:00|132.89|132.49|132.91|132.51|132.91|132.51|132.84|132.44|13
1733644030000|2024-12-08 07:47:10|132.9|132.5|132.89|132.49|132.9|132.5|132.89|132.49|4
1733644040000|2024-12-08 07:47:20|132.9|132.5|132.89|132.49|132.93|132.53|132.89|132.49|10
1733644050000|2024-12-08 07:47:30|132.88|132.48|132.83|132.43|132.88|132.48|132.82|132.42|7
1733644060000|2024-12-08 07:47:40|132.82|132.42|132.83|132.43|132.83|132.43|132.82|132.42|6
1733644070000|2024-12-08 07:47:50|132.84|132.44|132.85|132.45|132.85|132.45|132.84|132.44|2
1733644080000|2024-12-08 07:48:00|132.83|132.43|132.86|132.46|132.88|132.48|132.83|132.43|8
1733644090000|2024-12-08 07:48:10|132.87|132.47|132.87|132.47|132.89|132.49|132.86|132.46|6
1733644100000|2024-12-08 07:48:20|132.86|132.46|132.86|132.46|132.87|132.47|132.85|132.45|6
1733644110000|2024-12-08 07:48:30|132.87|132.47|132.79|132.39|132.87|132.47|132.79|132.39|10
1733644120000|2024-12-08 07:48:40|132.8|132.4|132.81|132.41|132.81|132.41|132.8|132.4|2
1733644130000|2024-12-08 07:48:50|132.82|132.42|132.81|132.41|132.82|132.42|132.81|132.41|2
1733644140000|2024-12-08 07:49:00|132.82|132.42|132.87|132.47|132.87|132.47|132.82|132.42|8
1733644150000|2024-12-08 07:49:10|132.88|132.48|132.88|132.48|132.88|132.48|132.88|132.48|1
1733644170000|2024-12-08 07:49:30|132.89|132.49|132.89|132.49|132.9|132.5|132.88|132.48|7
1733644180000|2024-12-08 07:49:40|132.9|132.5|132.93|132.53|132.93|132.53|132.9|132.5|5
1733644190000|2024-12-08 07:49:50|132.92|132.52|132.93|132.53|132.93|132.53|132.92|132.52|2
1733644200000|2024-12-08 07:50:00|132.89|132.49|132.81|132.41|132.89|132.49|132.81|132.41|6
1733644210000|2024-12-08 07:50:10|132.8|132.4|132.8|132.4|132.81|132.41|132.8|132.4|3
1733644220000|2024-12-08 07:50:20|132.78|132.38|132.79|132.39|132.79|132.39|132.78|132.38|4
1733644240000|2024-12-08 07:50:40|132.8|132.4|132.69|132.29|132.8|132.4|132.69|132.29|5
1733644250000|2024-12-08 07:50:50|132.68|132.28|132.72|132.32|132.72|132.32|132.68|132.28|9
1733644260000|2024-12-08 07:51:00|132.74|132.34|132.78|132.38|132.79|132.39|132.74|132.34|10
1733644280000|2024-12-08 07:51:20|132.74|132.34|132.71|132.31|132.74|132.34|132.7|132.3|13
1733644290000|2024-12-08 07:51:30|132.7|132.3|132.71|132.31|132.71|132.31|132.7|132.3|4
1733644300000|2024-12-08 07:51:40|132.7|132.3|132.72|132.32|132.72|132.32|132.7|132.3|5
1733644310000|2024-12-08 07:51:50|132.71|132.31|132.71|132.31|132.72|132.32|132.71|132.31|3
1733644320000|2024-12-08 07:52:00|132.7|132.3|132.7|132.3|132.7|132.3|132.69|132.29|9
1733644330000|2024-12-08 07:52:10|132.71|132.31|132.7|132.3|132.73|132.33|132.7|132.3|7
1733644350000|2024-12-08 07:52:30|132.69|132.29|132.64|132.24|132.69|132.29|132.64|132.24|4
1733644360000|2024-12-08 07:52:40|132.65|132.25|132.66|132.26|132.67|132.27|132.65|132.25|4
1733644370000|2024-12-08 07:52:50|132.67|132.27|132.69|132.29|132.69|132.29|132.66|132.26|10
1733644380000|2024-12-08 07:53:00|132.7|132.3|132.68|132.28|132.7|132.3|132.68|132.28|4
1733644390000|2024-12-08 07:53:10|132.69|132.29|132.72|132.32|132.73|132.33|132.68|132.28|9
1733644400000|2024-12-08 07:53:20|132.7|132.3|132.67|132.27|132.7|132.3|132.66|132.26|5
1733644410000|2024-12-08 07:53:30|132.66|132.26|132.67|132.27|132.67|132.27|132.66|132.26|4
1733644420000|2024-12-08 07:53:40|132.66|132.26|132.71|132.31|132.71|132.31|132.66|132.26|14
1733644430000|2024-12-08 07:53:50|132.72|132.32|132.7|132.3|132.72|132.32|132.7|132.3|9
1733644440000|2024-12-08 07:54:00|132.69|132.29|132.69|132.29|132.69|132.29|132.69|132.29|1
1733644450000|2024-12-08 07:54:10|132.68|132.28|132.69|132.29|132.7|132.3|132.68|132.28|6
1733644460000|2024-12-08 07:54:20|132.68|132.28|132.68|132.28|132.68|132.28|132.68|132.28|1
1733644470000|2024-12-08 07:54:30|132.67|132.27|132.66|132.26|132.67|132.27|132.64|132.24|12
1733644480000|2024-12-08 07:54:40|132.65|132.25|132.63|132.23|132.65|132.25|132.62|132.22|4
1733644490000|2024-12-08 07:54:50|132.62|132.22|132.63|132.23|132.63|132.23|132.62|132.22|4
1733644500000|2024-12-08 07:55:00|132.64|132.24|132.67|132.27|132.68|132.28|132.59|132.19|11
1733644510000|2024-12-08 07:55:10|132.68|132.28|132.71|132.31|132.71|132.31|132.68|132.28|6
1733644520000|2024-12-08 07:55:20|132.7|132.3|132.67|132.27|132.7|132.3|132.67|132.27|3
1733644530000|2024-12-08 07:55:30|132.68|132.28|132.67|132.27|132.68|132.28|132.67|132.27|2
1733644540000|2024-12-08 07:55:40|132.66|132.26|132.64|132.24|132.66|132.26|132.64|132.24|4
1733644550000|2024-12-08 07:55:50|132.62|132.22|132.63|132.23|132.64|132.24|132.6|132.2|7
1733644560000|2024-12-08 07:56:00|132.64|132.24|132.68|132.28|132.69|132.29|132.63|132.23|11
1733644570000|2024-12-08 07:56:10|132.7|132.3|132.64|132.24|132.7|132.3|132.64|132.24|12
1733644580000|2024-12-08 07:56:20|132.65|132.25|132.6|132.2|132.66|132.26|132.6|132.2|11
1733644590000|2024-12-08 07:56:30|132.61|132.21|132.62|132.22|132.62|132.22|132.61|132.21|4
1733644600000|2024-12-08 07:56:40|132.61|132.21|132.6|132.2|132.61|132.21|132.6|132.2|4
1733644610000|2024-12-08 07:56:50|132.61|132.21|132.6|132.2|132.61|132.21|132.6|132.2|2
1733644620000|2024-12-08 07:57:00|132.62|132.22|132.6|132.2|132.62|132.22|132.6|132.2|9
1733644630000|2024-12-08 07:57:10|132.59|132.19|132.59|132.19|132.59|132.19|132.58|132.18|3
1733644640000|2024-12-08 07:57:20|132.6|132.2|132.6|132.2|132.6|132.2|132.59|132.19|7
1733644650000|2024-12-08 07:57:30|132.61|132.21|132.63|132.23|132.64|132.24|132.61|132.21|13
1733644660000|2024-12-08 07:57:40|132.61|132.21|132.61|132.21|132.62|132.22|132.61|132.21|3
1733644670000|2024-12-08 07:57:50|132.6|132.2|132.53|132.13|132.6|132.2|132.51|132.11|9
1733644680000|2024-12-08 07:58:00|132.54|132.14|132.55|132.15|132.55|132.15|132.54|132.14|12
1733644690000|2024-12-08 07:58:10|132.54|132.14|132.61|132.21|132.61|132.21|132.52|132.12|10
1733644700000|2024-12-08 07:58:20|132.62|132.22|132.6|132.2|132.62|132.22|132.58|132.18|7
1733644710000|2024-12-08 07:58:30|132.59|132.19|132.6|132.2|132.62|132.22|132.58|132.18|6
1733644720000|2024-12-08 07:58:40|132.59|132.19|132.59|132.19|132.6|132.2|132.59|132.19|5
1733644740000|2024-12-08 07:59:00|132.6|132.2|132.57|132.17|132.6|132.2|132.56|132.16|6
1733644750000|2024-12-08 07:59:10|132.58|132.18|132.56|132.16|132.58|132.18|132.55|132.15|7
1733644760000|2024-12-08 07:59:20|132.55|132.15|132.49|132.09|132.55|132.15|132.49|132.09|5
1733644770000|2024-12-08 07:59:30|132.5|132.1|132.5|132.1|132.5|132.1|132.49|132.09|5
1733644780000|2024-12-08 07:59:40|132.51|132.11|132.51|132.11|132.51|132.11|132.49|132.09|4
1733644790000|2024-12-08 07:59:50|132.5|132.1|132.47|132.07|132.51|132.11|132.47|132.07|6
1733644800000|2024-12-08 08:00:00|132.48|132.08|132.42|132.02|132.49|132.09|132.42|132.02|9
1733644810000|2024-12-08 08:00:10|132.39|131.99|132.3|131.9|132.39|131.99|132.26|131.86|19
1733644820000|2024-12-08 08:00:20|132.32|131.92|132.39|131.99|132.39|131.99|132.3|131.9|13
1733644830000|2024-12-08 08:00:30|132.41|132.01|132.43|132.03|132.45|132.05|132.39|131.99|12
1733644840000|2024-12-08 08:00:40|132.44|132.04|132.49|132.09|132.49|132.09|132.44|132.04|6
1733644850000|2024-12-08 08:00:50|132.51|132.11|132.53|132.13|132.53|132.13|132.51|132.11|4
1733644860000|2024-12-08 08:01:00|132.52|132.12|132.49|132.09|132.52|132.12|132.49|132.09|3
1733644870000|2024-12-08 08:01:10|132.47|132.07|132.41|132.01|132.47|132.07|132.37|131.97|17
1733644880000|2024-12-08 08:01:20|132.42|132.02|132.37|131.97|132.42|132.02|132.36|131.96|13
1733644890000|2024-12-08 08:01:30|132.36|131.96|132.27|131.87|132.36|131.96|132.25|131.85|17
1733644900000|2024-12-08 08:01:40|132.26|131.86|132.27|131.87|132.28|131.88|132.25|131.85|12
1733644910000|2024-12-08 08:01:50|132.26|131.86|132.26|131.86|132.26|131.86|132.24|131.84|5
1733644920000|2024-12-08 08:02:00|132.25|131.85|132.28|131.88|132.32|131.92|132.24|131.84|16
1733644930000|2024-12-08 08:02:10|132.29|131.89|132.31|131.91|132.37|131.97|132.29|131.89|18
1733644940000|2024-12-08 08:02:20|132.3|131.9|132.32|131.92|132.34|131.94|132.26|131.86|15
1733644950000|2024-12-08 08:02:30|132.33|131.93|132.26|131.86|132.33|131.93|132.26|131.86|8
1733644960000|2024-12-08 08:02:40|132.25|131.85|132.24|131.84|132.28|131.88|132.24|131.84|9
1733644970000|2024-12-08 08:02:50|132.23|131.83|132.23|131.83|132.23|131.83|132.22|131.82|7
1733644980000|2024-12-08 08:03:00|132.24|131.84|132.17|131.77|132.24|131.84|132.17|131.77|4
1733644990000|2024-12-08 08:03:10|132.16|131.76|132.11|131.71|132.16|131.76|132.06|131.66|9
1733645000000|2024-12-08 08:03:20|132.1|131.7|131.94|131.54|132.1|131.7|131.94|131.54|15
1733645010000|2024-12-08 08:03:30|131.95|131.55|132.02|131.62|132.02|131.62|131.95|131.55|10
1733645020000|2024-12-08 08:03:40|132.01|131.61|131.99|131.59|132.04|131.64|131.99|131.59|9
1733645030000|2024-12-08 08:03:50|131.98|131.58|131.97|131.57|131.98|131.58|131.97|131.57|2
1733645040000|2024-12-08 08:04:00|131.95|131.55|131.85|131.45|131.95|131.55|131.85|131.45|8
1733645050000|2024-12-08 08:04:10|131.84|131.44|131.78|131.38|131.84|131.44|131.78|131.38|4
1733645060000|2024-12-08 08:04:20|131.74|131.34|131.69|131.29|131.75|131.35|131.69|131.29|8
1733645070000|2024-12-08 08:04:30|131.7|131.3|131.71|131.31|131.71|131.31|131.69|131.29|12
1733645080000|2024-12-08 08:04:40|131.7|131.3|131.71|131.31|131.71|131.31|131.67|131.27|12
1733645090000|2024-12-08 08:04:50|131.7|131.3|131.69|131.29|131.73|131.33|131.69|131.29|12
1733645100000|2024-12-08 08:05:00|131.68|131.28|131.72|131.32|131.72|131.32|131.66|131.26|11
1733645110000|2024-12-08 08:05:10|131.71|131.31|131.76|131.36|131.77|131.37|131.71|131.31|21
1733645120000|2024-12-08 08:05:20|131.75|131.35|131.73|131.33|131.75|131.35|131.73|131.33|8
1733645130000|2024-12-08 08:05:30|131.72|131.32|131.67|131.27|131.72|131.32|131.67|131.27|5
1733645140000|2024-12-08 08:05:40|131.65|131.25|131.66|131.26|131.67|131.27|131.65|131.25|4
1733645150000|2024-12-08 08:05:50|131.67|131.27|131.69|131.29|131.69|131.29|131.66|131.26|6
1733645160000|2024-12-08 08:06:00|131.68|131.28|131.67|131.27|131.68|131.28|131.67|131.27|6
1733645170000|2024-12-08 08:06:10|131.68|131.28|131.56|131.16|131.68|131.28|131.56|131.16|11
1733645180000|2024-12-08 08:06:20|131.55|131.15|131.47|131.07|131.55|131.15|131.45|131.05|15
1733645190000|2024-12-08 08:06:30|131.46|131.06|131.46|131.06|131.52|131.12|131.45|131.05|16
1733645200000|2024-12-08 08:06:40|131.47|131.07|131.39|130.99|131.47|131.07|131.39|130.99|8
1733645210000|2024-12-08 08:06:50|131.37|130.97|131.35|130.95|131.38|130.98|131.34|130.94|12
1733645220000|2024-12-08 08:07:00|131.36|130.96|131.36|130.96|131.38|130.98|131.36|130.96|4
1733645230000|2024-12-08 08:07:10|131.32|130.92|131.21|130.81|131.32|130.92|131.17|130.77|15
1733645240000|2024-12-08 08:07:20|131.22|130.82|131.22|130.82|131.23|130.83|131.21|130.81|7
1733645250000|2024-12-08 08:07:30|131.23|130.83|131.28|130.88|131.35|130.95|131.16|130.76|20
1733645260000|2024-12-08 08:07:40|131.29|130.89|131.24|130.84|131.29|130.89|131.24|130.84|13
1733645270000|2024-12-08 08:07:50|131.22|130.82|131.16|130.76|131.22|130.82|131.15|130.75|13
1733645280000|2024-12-08 08:08:00|131.17|130.77|131.2|130.8|131.25|130.85|131.16|130.76|18
1733645290000|2024-12-08 08:08:10|131.19|130.79|131.29|130.89|131.29|130.89|131.19|130.79|15
1733645300000|2024-12-08 08:08:20|131.28|130.88|131.23|130.83|131.29|130.89|131.23|130.83|9
1733645310000|2024-12-08 08:08:30|131.24|130.84|131.21|130.81|131.25|130.85|131.2|130.8|10
1733645320000|2024-12-08 08:08:40|131.18|130.78|131.19|130.79|131.19|130.79|131.14|130.74|8
1733645330000|2024-12-08 08:08:50|131.18|130.78|131.07|130.67|131.18|130.78|131.07|130.67|10
1733645340000|2024-12-08 08:09:00|131.08|130.68|131.16|130.76|131.17|130.77|131.08|130.68|12
1733645350000|2024-12-08 08:09:10|131.17|130.77|131.13|130.73|131.17|130.77|131.13|130.73|13
1733645360000|2024-12-08 08:09:20|131.14|130.74|131.31|130.91|131.33|130.93|131.12|130.72|17
1733645370000|2024-12-08 08:09:30|131.29|130.89|131.15|130.75|131.31|130.91|131.15|130.75|18
1733645380000|2024-12-08 08:09:40|131.14|130.74|131.2|130.8|131.21|130.81|131.14|130.74|16
1733645390000|2024-12-08 08:09:50|131.19|130.79|131.26|130.86|131.27|130.87|131.19|130.79|18
1733645400000|2024-12-08 08:10:00|131.27|130.87|131.34|130.94|131.35|130.95|131.26|130.86|20
1733645410000|2024-12-08 08:10:10|131.35|130.95|131.48|131.08|131.48|131.08|131.34|130.94|21
1733645420000|2024-12-08 08:10:20|131.5|131.1|131.61|131.21|131.61|131.21|131.49|131.09|21
1733645430000|2024-12-08 08:10:30|131.59|131.19|131.57|131.17|131.6|131.2|131.54|131.14|11
1733645440000|2024-12-08 08:10:40|131.58|131.18|131.59|131.19|131.59|131.19|131.54|131.14|16
1733645450000|2024-12-08 08:10:50|131.61|131.21|131.61|131.21|131.62|131.22|131.59|131.19|15
1733645460000|2024-12-08 08:11:00|131.6|131.2|131.59|131.19|131.65|131.25|131.59|131.19|12
1733645470000|2024-12-08 08:11:10|131.61|131.21|131.54|131.14|131.61|131.21|131.54|131.14|15
1733645480000|2024-12-08 08:11:20|131.52|131.12|131.46|131.06|131.52|131.12|131.43|131.03|12
1733645490000|2024-12-08 08:11:30|131.45|131.05|131.45|131.05|131.45|131.05|131.45|131.05|1
1733645500000|2024-12-08 08:11:40|131.46|131.06|131.54|131.14|131.59|131.19|131.46|131.06|13
1733645510000|2024-12-08 08:11:50|131.56|131.16|131.6|131.2|131.61|131.21|131.56|131.16|8
1733645520000|2024-12-08 08:12:00|131.61|131.21|131.63|131.23|131.66|131.26|131.61|131.21|11
1733645530000|2024-12-08 08:12:10|131.65|131.25|131.52|131.12|131.65|131.25|131.51|131.11|20
1733645540000|2024-12-08 08:12:20|131.53|131.13|131.36|130.96|131.53|131.13|131.34|130.94|21
1733645550000|2024-12-08 08:12:30|131.37|130.97|131.24|130.84|131.37|130.97|131.24|130.84|14
1733645560000|2024-12-08 08:12:40|131.23|130.83|131.15|130.75|131.23|130.83|131.11|130.71|12
1733645570000|2024-12-08 08:12:50|131.14|130.74|131.25|130.85|131.32|130.92|131.14|130.74|16
1733645580000|2024-12-08 08:13:00|131.24|130.84|131.29|130.89|131.3|130.9|131.21|130.81|16
1733645590000|2024-12-08 08:13:10|131.3|130.9|131.37|130.97|131.39|130.99|131.3|130.9|14
1733645600000|2024-12-08 08:13:20|131.36|130.96|131.25|130.85|131.36|130.96|131.24|130.84|12
1733645610000|2024-12-08 08:13:30|131.24|130.84|131.38|130.98|131.38|130.98|131.24|130.84|17
1733645620000|2024-12-08 08:13:40|131.37|130.97|131.48|131.08|131.49|131.09|131.35|130.95|16
1733645630000|2024-12-08 08:13:50|131.49|131.09|131.41|131.01|131.5|131.1|131.37|130.97|14
1733645640000|2024-12-08 08:14:00|131.42|131.02|131.46|131.06|131.47|131.07|131.41|131.01|18
1733645650000|2024-12-08 08:14:10|131.48|131.08|131.47|131.07|131.48|131.08|131.46|131.06|4
1733645660000|2024-12-08 08:14:20|131.46|131.06|131.4|131|131.46|131.06|131.37|130.97|12
1733645670000|2024-12-08 08:14:30|131.41|131.01|131.38|130.98|131.45|131.05|131.38|130.98|11
1733645680000|2024-12-08 08:14:40|131.39|130.99|131.44|131.04|131.44|131.04|131.38|130.98|14
1733645690000|2024-12-08 08:14:50|131.45|131.05|131.49|131.09|131.52|131.12|131.45|131.05|17
1733645700000|2024-12-08 08:15:00|131.5|131.1|131.34|130.94|131.5|131.1|131.34|130.94|15
1733645710000|2024-12-08 08:15:10|131.33|130.93|131.22|130.82|131.33|130.93|131.22|130.82|16
1733645720000|2024-12-08 08:15:20|131.23|130.83|131.1|130.7|131.27|130.87|131.1|130.7|19
1733645730000|2024-12-08 08:15:30|131.09|130.69|131.13|130.73|131.13|130.73|131.06|130.66|21
1733645740000|2024-12-08 08:15:40|131.12|130.72|131.08|130.68|131.21|130.81|131.08|130.68|24
1733645750000|2024-12-08 08:15:50|131.07|130.67|130.99|130.59|131.07|130.67|130.98|130.58|18
1733645760000|2024-12-08 08:16:00|130.97|130.57|131.05|130.65|131.06|130.66|130.97|130.57|22
1733645770000|2024-12-08 08:16:10|131.06|130.66|131|130.6|131.08|130.68|131|130.6|19
1733645780000|2024-12-08 08:16:20|130.98|130.58|131.04|130.64|131.07|130.67|130.98|130.58|13
1733645790000|2024-12-08 08:16:30|131.03|130.63|130.95|130.55|131.03|130.63|130.95|130.55|14
1733645800000|2024-12-08 08:16:40|130.96|130.56|130.78|130.38|130.97|130.57|130.78|130.38|22
1733645810000|2024-12-08 08:16:50|130.77|130.37|130.81|130.41|130.82|130.42|130.7|130.3|20
1733645820000|2024-12-08 08:17:00|130.8|130.4|130.83|130.43|130.88|130.48|130.8|130.4|21
1733645830000|2024-12-08 08:17:10|130.85|130.45|130.97|130.57|130.98|130.58|130.83|130.43|20
1733645840000|2024-12-08 08:17:20|130.98|130.58|130.79|130.39|130.98|130.58|130.71|130.31|23
1733645850000|2024-12-08 08:17:30|130.78|130.38|130.78|130.38|130.84|130.44|130.77|130.37|21
1733645860000|2024-12-08 08:17:40|130.77|130.37|130.85|130.45|130.93|130.53|130.77|130.37|19
1733645870000|2024-12-08 08:17:50|130.83|130.43|130.87|130.47|130.91|130.51|130.83|130.43|24
1733645880000|2024-12-08 08:18:00|130.88|130.48|130.77|130.37|130.88|130.48|130.76|130.36|16
1733645890000|2024-12-08 08:18:10|130.78|130.38|130.87|130.47|131|130.6|130.78|130.38|26
1733645900000|2024-12-08 08:18:20|130.92|130.52|130.96|130.56|130.98|130.58|130.89|130.49|23
1733645910000|2024-12-08 08:18:30|130.97|130.57|130.89|130.49|130.97|130.57|130.87|130.47|18
1733645920000|2024-12-08 08:18:40|130.9|130.5|130.86|130.46|130.96|130.56|130.85|130.45|23
1733645930000|2024-12-08 08:18:50|130.85|130.45|130.89|130.49|130.9|130.5|130.85|130.45|12
1733645940000|2024-12-08 08:19:00|130.9|130.5|131|130.6|131|130.6|130.89|130.49|16
1733645950000|2024-12-08 08:19:10|131.01|130.61|130.98|130.58|131.06|130.66|130.96|130.56|17
1733645960000|2024-12-08 08:19:20|130.99|130.59|131.02|130.62|131.03|130.63|130.98|130.58|6
1733645970000|2024-12-08 08:19:30|131.04|130.64|131.02|130.62|131.12|130.72|131|130.6|22
1733645980000|2024-12-08 08:19:40|131.05|130.65|130.99|130.59|131.06|130.66|130.96|130.56|15
1733645990000|2024-12-08 08:19:50|131|130.6|131|130.6|131.01|130.61|130.95|130.55|15
1733646000000|2024-12-08 08:20:00|131.01|130.61|130.85|130.45|131.01|130.61|130.85|130.45|21
1733646010000|2024-12-08 08:20:10|130.86|130.46|130.73|130.33|130.88|130.48|130.73|130.33|22
1733646020000|2024-12-08 08:20:20|130.72|130.32|130.86|130.46|130.86|130.46|130.66|130.26|24
1733646030000|2024-12-08 08:20:30|130.87|130.47|130.85|130.45|130.93|130.53|130.85|130.45|27
1733646040000|2024-12-08 08:20:40|130.86|130.46|130.93|130.53|130.94|130.54|130.85|130.45|21
1733646050000|2024-12-08 08:20:50|130.92|130.52|131.21|130.81|131.21|130.81|130.89|130.49|18
1733646060000|2024-12-08 08:21:00|131.19|130.79|131.24|130.84|131.24|130.84|131.12|130.72|25
1733646070000|2024-12-08 08:21:10|131.23|130.83|131.16|130.76|131.29|130.89|131.08|130.68|27
1733646080000|2024-12-08 08:21:20|131.17|130.77|131.36|130.96|131.36|130.96|131.17|130.77|20
1733646090000|2024-12-08 08:21:30|131.37|130.97|131.23|130.83|131.45|131.05|131.23|130.83|24
1733646100000|2024-12-08 08:21:40|131.22|130.82|131.04|130.64|131.23|130.83|131.04|130.64|20
1733646110000|2024-12-08 08:21:50|131.02|130.62|131.13|130.73|131.15|130.75|131.02|130.62|21
1733646120000|2024-12-08 08:22:00|131.12|130.72|131.05|130.65|131.12|130.72|131.05|130.65|16
1733646130000|2024-12-08 08:22:10|131.06|130.66|131.12|130.72|131.2|130.8|131.06|130.66|23
1733646140000|2024-12-08 08:22:20|131.11|130.71|131.1|130.7|131.17|130.77|131.08|130.68|20
1733646150000|2024-12-08 08:22:30|131.08|130.68|131.1|130.7|131.17|130.77|131.08|130.68|26
1733646160000|2024-12-08 08:22:40|131.11|130.71|131.13|130.73|131.15|130.75|131.09|130.69|22
1733646170000|2024-12-08 08:22:50|131.12|130.72|131.17|130.77|131.23|130.83|131.12|130.72|19
1733646180000|2024-12-08 08:23:00|131.19|130.79|131.3|130.9|131.31|130.91|131.19|130.79|16
1733646190000|2024-12-08 08:23:10|131.29|130.89|131.25|130.85|131.31|130.91|131.25|130.85|17
1733646200000|2024-12-08 08:23:20|131.24|130.84|131.25|130.85|131.29|130.89|131.19|130.79|23
1733646210000|2024-12-08 08:23:30|131.27|130.87|131.25|130.85|131.29|130.89|131.2|130.8|21
1733646220000|2024-12-08 08:23:40|131.26|130.86|131.38|130.98|131.38|130.98|131.25|130.85|10
1733646230000|2024-12-08 08:23:50|131.37|130.97|131.44|131.04|131.44|131.04|131.37|130.97|15
1733646240000|2024-12-08 08:24:00|131.45|131.05|131.39|130.99|131.5|131.1|131.38|130.98|19
1733646250000|2024-12-08 08:24:10|131.4|131|131.42|131.02|131.44|131.04|131.38|130.98|13
1733646260000|2024-12-08 08:24:20|131.44|131.04|131.48|131.08|131.5|131.1|131.4|131|17
1733646270000|2024-12-08 08:24:30|131.5|131.1|131.43|131.03|131.5|131.1|131.42|131.02|19
1733646280000|2024-12-08 08:24:40|131.45|131.05|131.5|131.1|131.52|131.12|131.44|131.04|15
1733646290000|2024-12-08 08:24:50|131.49|131.09|131.54|131.14|131.56|131.16|131.49|131.09|13
1733646300000|2024-12-08 08:25:00|131.56|131.16|131.59|131.19|131.6|131.2|131.55|131.15|13
1733646310000|2024-12-08 08:25:10|131.57|131.17|131.55|131.15|131.59|131.19|131.54|131.14|15
1733646320000|2024-12-08 08:25:20|131.56|131.16|131.63|131.23|131.63|131.23|131.56|131.16|9
1733646330000|2024-12-08 08:25:30|131.62|131.22|131.57|131.17|131.62|131.22|131.57|131.17|5
1733646340000|2024-12-08 08:25:40|131.54|131.14|131.55|131.15|131.61|131.21|131.54|131.14|13
1733646350000|2024-12-08 08:25:50|131.54|131.14|131.39|130.99|131.54|131.14|131.39|130.99|13
1733646360000|2024-12-08 08:26:00|131.38|130.98|131.43|131.03|131.45|131.05|131.38|130.98|15
1733646370000|2024-12-08 08:26:10|131.44|131.04|131.44|131.04|131.46|131.06|131.43|131.03|9
1733646380000|2024-12-08 08:26:20|131.42|131.02|131.37|130.97|131.42|131.02|131.34|130.94|12
1733646390000|2024-12-08 08:26:30|131.38|130.98|131.42|131.02|131.44|131.04|131.38|130.98|12
1733646400000|2024-12-08 08:26:40|131.43|131.03|131.36|130.96|131.43|131.03|131.36|130.96|7
1733646410000|2024-12-08 08:26:50|131.34|130.94|131.22|130.82|131.34|130.94|131.22|130.82|12
1733646420000|2024-12-08 08:27:00|131.19|130.79|131.14|130.74|131.19|130.79|131.14|130.74|6
1733646430000|2024-12-08 08:27:10|131.13|130.73|130.91|130.51|131.13|130.73|130.91|130.51|14
1733646440000|2024-12-08 08:27:20|130.9|130.5|131.06|130.66|131.08|130.68|130.88|130.48|18
1733646450000|2024-12-08 08:27:30|131.04|130.64|130.93|130.53|131.04|130.64|130.89|130.49|19
1733646460000|2024-12-08 08:27:40|130.96|130.56|131.03|130.63|131.03|130.63|130.96|130.56|21
1733646470000|2024-12-08 08:27:50|131.02|130.62|131.13|130.73|131.16|130.76|131.02|130.62|17
1733646480000|2024-12-08 08:28:00|131.12|130.72|131.16|130.76|131.17|130.77|131.11|130.71|14
1733646490000|2024-12-08 08:28:10|131.15|130.75|131.14|130.74|131.16|130.76|131.13|130.73|11
1733646500000|2024-12-08 08:28:20|131.15|130.75|131.1|130.7|131.15|130.75|131.09|130.69|19
1733646510000|2024-12-08 08:28:30|131.08|130.68|131.06|130.66|131.1|130.7|131.06|130.66|9
1733646520000|2024-12-08 08:28:40|131.07|130.67|131.09|130.69|131.1|130.7|131.06|130.66|10
1733646530000|2024-12-08 08:28:50|131.1|130.7|131.14|130.74|131.18|130.78|131.1|130.7|17
1733646540000|2024-12-08 08:29:00|131.13|130.73|131.07|130.67|131.13|130.73|131.07|130.67|9
1733646550000|2024-12-08 08:29:10|131.08|130.68|131.17|130.77|131.18|130.78|131.08|130.68|13
1733646560000|2024-12-08 08:29:20|131.19|130.79|131.21|130.81|131.23|130.83|131.16|130.76|15
1733646570000|2024-12-08 08:29:30|131.2|130.8|131.25|130.85|131.25|130.85|131.2|130.8|15
1733646580000|2024-12-08 08:29:40|131.24|130.84|131.35|130.95|131.36|130.96|131.24|130.84|16
1733646590000|2024-12-08 08:29:50|131.36|130.96|131.37|130.97|131.38|130.98|131.29|130.89|13
1733646600000|2024-12-08 08:30:00|131.36|130.96|131.29|130.89|131.36|130.96|131.27|130.87|15
1733646610000|2024-12-08 08:30:10|131.32|130.92|131.29|130.89|131.36|130.96|131.27|130.87|22
1733646620000|2024-12-08 08:30:20|131.28|130.88|131.25|130.85|131.29|130.89|131.21|130.81|21
1733646630000|2024-12-08 08:30:30|131.23|130.83|131.16|130.76|131.23|130.83|131.14|130.74|15
1733646640000|2024-12-08 08:30:40|131.18|130.78|131.16|130.76|131.18|130.78|131.15|130.75|5
1733646650000|2024-12-08 08:30:50|131.17|130.77|131.08|130.68|131.19|130.79|131.08|130.68|23
1733646660000|2024-12-08 08:31:00|131.07|130.67|131.16|130.76|131.17|130.77|131.06|130.66|19
1733646670000|2024-12-08 08:31:10|131.17|130.77|131.37|130.97|131.37|130.97|131.17|130.77|17
1733646680000|2024-12-08 08:31:20|131.35|130.95|131.44|131.04|131.44|131.04|131.31|130.91|21
1733646690000|2024-12-08 08:31:30|131.43|131.03|131.38|130.98|131.43|131.03|131.37|130.97|17
1733646700000|2024-12-08 08:31:40|131.4|131|131.31|130.91|131.4|131|131.3|130.9|9
1733646710000|2024-12-08 08:31:50|131.3|130.9|131.38|130.98|131.38|130.98|131.29|130.89|11
1733646720000|2024-12-08 08:32:00|131.39|130.99|131.4|131|131.44|131.04|131.39|130.99|12
1733646730000|2024-12-08 08:32:10|131.41|131.01|131.39|130.99|131.45|131.05|131.36|130.96|14
1733646740000|2024-12-08 08:32:20|131.4|131|131.57|131.17|131.57|131.17|131.4|131|17
1733646750000|2024-12-08 08:32:30|131.56|131.16|131.6|131.2|131.61|131.21|131.49|131.09|22
1733646760000|2024-12-08 08:32:40|131.61|131.21|131.54|131.14|131.61|131.21|131.54|131.14|14
1733646770000|2024-12-08 08:32:50|131.52|131.12|131.5|131.1|131.52|131.12|131.46|131.06|13
1733646780000|2024-12-08 08:33:00|131.51|131.11|131.5|131.1|131.54|131.14|131.46|131.06|23
1733646790000|2024-12-08 08:33:10|131.49|131.09|131.48|131.08|131.51|131.11|131.46|131.06|12
1733646800000|2024-12-08 08:33:20|131.46|131.06|131.37|130.97|131.46|131.06|131.37|130.97|11
1733646810000|2024-12-08 08:33:30|131.34|130.94|131.36|130.96|131.39|130.99|131.29|130.89|16
1733646820000|2024-12-08 08:33:40|131.35|130.95|131.37|130.97|131.38|130.98|131.31|130.91|10
1733646830000|2024-12-08 08:33:50|131.36|130.96|131.19|130.79|131.36|130.96|131.19|130.79|11
1733646840000|2024-12-08 08:34:00|131.17|130.77|131.16|130.76|131.17|130.77|131.15|130.75|5
1733646850000|2024-12-08 08:34:10|131.15|130.75|131.1|130.7|131.15|130.75|131.08|130.68|18
1733646860000|2024-12-08 08:34:20|131.09|130.69|131.08|130.68|131.1|130.7|131.04|130.64|15
1733646870000|2024-12-08 08:34:30|131.09|130.69|131.14|130.74|131.16|130.76|131.09|130.69|14
1733646880000|2024-12-08 08:34:40|131.15|130.75|131.11|130.71|131.17|130.77|131.11|130.71|5
1733646890000|2024-12-08 08:34:50|131.12|130.72|131.18|130.78|131.18|130.78|131.12|130.72|6
1733646900000|2024-12-08 08:35:00|131.17|130.77|131.13|130.73|131.17|130.77|131.13|130.73|7
1733646910000|2024-12-08 08:35:10|131.14|130.74|131.23|130.83|131.27|130.87|131.14|130.74|20
1733646920000|2024-12-08 08:35:20|131.22|130.82|131.1|130.7|131.22|130.82|131.08|130.68|14
1733646930000|2024-12-08 08:35:30|131.11|130.71|131.13|130.73|131.15|130.75|131.11|130.71|16
1733646940000|2024-12-08 08:35:40|131.14|130.74|131.01|130.61|131.14|130.74|131.01|130.61|18
1733646950000|2024-12-08 08:35:50|131|130.6|130.91|130.51|131|130.6|130.91|130.51|7
1733646960000|2024-12-08 08:36:00|130.92|130.52|130.91|130.51|130.99|130.59|130.9|130.5|16
1733646970000|2024-12-08 08:36:10|130.92|130.52|130.88|130.48|130.94|130.54|130.87|130.47|10
1733646980000|2024-12-08 08:36:20|130.89|130.49|130.89|130.49|130.91|130.51|130.88|130.48|6
1733646990000|2024-12-08 08:36:30|130.9|130.5|130.96|130.56|131|130.6|130.9|130.5|21
1733647000000|2024-12-08 08:36:40|130.95|130.55|130.96|130.56|130.97|130.57|130.9|130.5|18
1733647010000|2024-12-08 08:36:50|130.97|130.57|131|130.6|131.08|130.68|130.96|130.56|19
1733647020000|2024-12-08 08:37:00|131.01|130.61|130.98|130.58|131.01|130.61|130.97|130.57|7
1733647030000|2024-12-08 08:37:10|130.97|130.57|131.05|130.65|131.06|130.66|130.97|130.57|12
1733647040000|2024-12-08 08:37:20|131.04|130.64|131.04|130.64|131.04|130.64|131|130.6|9
1733647050000|2024-12-08 08:37:30|131.02|130.62|131|130.6|131.02|130.62|131|130.6|8
1733647060000|2024-12-08 08:37:40|130.99|130.59|130.97|130.57|130.99|130.59|130.94|130.54|13
1733647070000|2024-12-08 08:37:50|130.98|130.58|131.05|130.65|131.05|130.65|130.97|130.57|12
1733647080000|2024-12-08 08:38:00|131.06|130.66|131.05|130.65|131.14|130.74|131.05|130.65|18
1733647090000|2024-12-08 08:38:10|131.06|130.66|131.04|130.64|131.06|130.66|131.04|130.64|12
1733647100000|2024-12-08 08:38:20|131.05|130.65|131.11|130.71|131.12|130.72|131.05|130.65|11
1733647110000|2024-12-08 08:38:30|131.1|130.7|131.05|130.65|131.1|130.7|131.05|130.65|8
1733647120000|2024-12-08 08:38:40|131.04|130.64|130.98|130.58|131.04|130.64|130.98|130.58|16
1733647130000|2024-12-08 08:38:50|130.97|130.57|130.91|130.51|130.97|130.57|130.91|130.51|11
1733647140000|2024-12-08 08:39:00|130.88|130.48|130.88|130.48|130.89|130.49|130.81|130.41|20
1733647150000|2024-12-08 08:39:10|130.87|130.47|130.86|130.46|130.89|130.49|130.85|130.45|9
1733647160000|2024-12-08 08:39:20|130.87|130.47|130.75|130.35|130.89|130.49|130.75|130.35|17
1733647170000|2024-12-08 08:39:30|130.74|130.34|130.76|130.36|130.76|130.36|130.71|130.31|17
1733647180000|2024-12-08 08:39:40|130.75|130.35|130.72|130.32|130.75|130.35|130.71|130.31|8
1733647190000|2024-12-08 08:39:50|130.73|130.33|130.66|130.26|130.76|130.36|130.66|130.26|13
1733647200000|2024-12-08 08:40:00|130.64|130.24|130.57|130.17|130.64|130.24|130.57|130.17|10
1733647210000|2024-12-08 08:40:10|130.58|130.18|130.64|130.24|130.67|130.27|130.58|130.18|15
1733647220000|2024-12-08 08:40:20|130.66|130.26|130.72|130.32|130.73|130.33|130.65|130.25|10
1733647230000|2024-12-08 08:40:30|130.75|130.35|130.68|130.28|130.77|130.37|130.68|130.28|8
1733647240000|2024-12-08 08:40:40|130.66|130.26|130.64|130.24|130.66|130.26|130.63|130.23|14
1733647250000|2024-12-08 08:40:50|130.65|130.25|130.64|130.24|130.66|130.26|130.63|130.23|15
1733647260000|2024-12-08 08:41:00|130.67|130.27|130.71|130.31|130.73|130.33|130.66|130.26|13
1733647270000|2024-12-08 08:41:10|130.7|130.3|130.58|130.18|130.7|130.3|130.55|130.15|16
1733647280000|2024-12-08 08:41:20|130.57|130.17|130.64|130.24|130.64|130.24|130.57|130.17|15
1733647290000|2024-12-08 08:41:30|130.62|130.22|130.55|130.15|130.62|130.22|130.45|130.05|19
1733647300000|2024-12-08 08:41:40|130.54|130.14|130.68|130.28|130.68|130.28|130.54|130.14|20
1733647310000|2024-12-08 08:41:50|130.69|130.29|130.7|130.3|130.71|130.31|130.68|130.28|7
1733647320000|2024-12-08 08:42:00|130.72|130.32|130.78|130.38|130.79|130.39|130.72|130.32|15
1733647330000|2024-12-08 08:42:10|130.79|130.39|130.69|130.29|130.79|130.39|130.66|130.26|16
1733647340000|2024-12-08 08:42:20|130.7|130.3|130.69|130.29|130.7|130.3|130.62|130.22|15
1733647350000|2024-12-08 08:42:30|130.7|130.3|130.58|130.18|130.7|130.3|130.58|130.18|12
1733647360000|2024-12-08 08:42:40|130.56|130.16|130.47|130.07|130.56|130.16|130.45|130.05|15
1733647370000|2024-12-08 08:42:50|130.48|130.08|130.52|130.12|130.53|130.13|130.48|130.08|14
1733647380000|2024-12-08 08:43:00|130.51|130.11|130.44|130.04|130.51|130.11|130.43|130.03|14
1733647390000|2024-12-08 08:43:10|130.45|130.05|130.61|130.21|130.62|130.22|130.45|130.05|18
1733647400000|2024-12-08 08:43:20|130.6|130.2|130.63|130.23|130.64|130.24|130.57|130.17|19
1733647410000|2024-12-08 08:43:30|130.62|130.22|130.7|130.3|130.7|130.3|130.6|130.2|16
1733647420000|2024-12-08 08:43:40|130.71|130.31|130.85|130.45|130.85|130.45|130.71|130.31|14
1733647430000|2024-12-08 08:43:50|130.86|130.46|130.87|130.47|130.87|130.47|130.85|130.45|9
1733647440000|2024-12-08 08:44:00|130.85|130.45|130.92|130.52|130.93|130.53|130.81|130.41|23
1733647450000|2024-12-08 08:44:10|130.93|130.53|130.91|130.51|130.96|130.56|130.89|130.49|15
1733647460000|2024-12-08 08:44:20|130.9|130.5|130.87|130.47|130.96|130.56|130.87|130.47|19
1733647470000|2024-12-08 08:44:30|130.89|130.49|130.89|130.49|130.91|130.51|130.85|130.45|11
1733647480000|2024-12-08 08:44:40|130.87|130.47|130.84|130.44|130.87|130.47|130.83|130.43|20
1733647490000|2024-12-08 08:44:50|130.85|130.45|130.9|130.5|130.9|130.5|130.83|130.43|24
1733647500000|2024-12-08 08:45:00|130.91|130.51|130.87|130.47|130.97|130.57|130.85|130.45|13
1733647510000|2024-12-08 08:45:10|130.88|130.48|131.02|130.62|131.04|130.64|130.88|130.48|14
1733647520000|2024-12-08 08:45:20|131.01|130.61|131.14|130.74|131.15|130.75|131|130.6|18
1733647530000|2024-12-08 08:45:30|131.12|130.72|131.2|130.8|131.21|130.81|131.1|130.7|21
1733647540000|2024-12-08 08:45:40|131.21|130.81|131.36|130.96|131.36|130.96|131.21|130.81|22
1733647550000|2024-12-08 08:45:50|131.37|130.97|131.46|131.06|131.46|131.06|131.37|130.97|10
1733647560000|2024-12-08 08:46:00|131.48|131.08|131.52|131.12|131.52|131.12|131.48|131.08|11
1733647570000|2024-12-08 08:46:10|131.51|131.11|131.42|131.02|131.51|131.11|131.4|131|23
1733647580000|2024-12-08 08:46:20|131.47|131.07|131.45|131.05|131.47|131.07|131.41|131.01|14
1733647590000|2024-12-08 08:46:30|131.44|131.04|131.5|131.1|131.5|131.1|131.4|131|15
1733647600000|2024-12-08 08:46:40|131.49|131.09|131.51|131.11|131.55|131.15|131.48|131.08|16
1733647610000|2024-12-08 08:46:50|131.48|131.08|131.45|131.05|131.48|131.08|131.45|131.05|11
1733647620000|2024-12-08 08:47:00|131.46|131.06|131.5|131.1|131.5|131.1|131.45|131.05|6
1733647630000|2024-12-08 08:47:10|131.48|131.08|131.36|130.96|131.48|131.08|131.36|130.96|8
1733647640000|2024-12-08 08:47:20|131.35|130.95|131.37|130.97|131.37|130.97|131.35|130.95|3
1733647650000|2024-12-08 08:47:30|131.36|130.96|131.36|130.96|131.36|130.96|131.35|130.95|3
1733647660000|2024-12-08 08:47:40|131.35|130.95|131.24|130.84|131.35|130.95|131.19|130.79|16
1733647670000|2024-12-08 08:47:50|131.25|130.85|131.28|130.88|131.28|130.88|131.23|130.83|14
1733647680000|2024-12-08 08:48:00|131.29|130.89|131.35|130.95|131.36|130.96|131.29|130.89|12
1733647690000|2024-12-08 08:48:10|131.34|130.94|131.38|130.98|131.42|131.02|131.33|130.93|17
1733647700000|2024-12-08 08:48:20|131.37|130.97|131.46|131.06|131.46|131.06|131.36|130.96|12
1733647710000|2024-12-08 08:48:30|131.45|131.05|131.49|131.09|131.52|131.12|131.45|131.05|16
1733647720000|2024-12-08 08:48:40|131.48|131.08|131.4|131|131.5|131.1|131.4|131|18
1733647730000|2024-12-08 08:48:50|131.38|130.98|131.22|130.82|131.38|130.98|131.22|130.82|14
1733647740000|2024-12-08 08:49:00|131.21|130.81|131.23|130.83|131.23|130.83|131.13|130.73|22
1733647750000|2024-12-08 08:49:10|131.22|130.82|131.18|130.78|131.23|130.83|131.17|130.77|9
1733647760000|2024-12-08 08:49:20|131.19|130.79|131.29|130.89|131.3|130.9|131.18|130.78|16
1733647770000|2024-12-08 08:49:30|131.3|130.9|131.28|130.88|131.31|130.91|131.28|130.88|4
1733647780000|2024-12-08 08:49:40|131.27|130.87|131.27|130.87|131.31|130.91|131.26|130.86|13
1733647790000|2024-12-08 08:49:50|131.25|130.85|131.29|130.89|131.29|130.89|131.22|130.82|9
1733647800000|2024-12-08 08:50:00|131.3|130.9|131.48|131.08|131.48|131.08|131.3|130.9|13
1733647810000|2024-12-08 08:50:10|131.47|131.07|131.51|131.11|131.54|131.14|131.42|131.02|20
1733647820000|2024-12-08 08:50:20|131.52|131.12|131.44|131.04|131.52|131.12|131.44|131.04|8
1733647830000|2024-12-08 08:50:30|131.41|131.01|131.34|130.94|131.41|131.01|131.33|130.93|15
1733647840000|2024-12-08 08:50:40|131.33|130.93|131.27|130.87|131.34|130.94|131.27|130.87|22
1733647850000|2024-12-08 08:50:50|131.26|130.86|131.27|130.87|131.27|130.87|131.24|130.84|6
1733647860000|2024-12-08 08:51:00|131.28|130.88|131.28|130.88|131.29|130.89|131.27|130.87|9
1733647870000|2024-12-08 08:51:10|131.27|130.87|131.17|130.77|131.27|130.87|131.17|130.77|20
1733647880000|2024-12-08 08:51:20|131.16|130.76|131.08|130.68|131.16|130.76|131.07|130.67|7
1733647890000|2024-12-08 08:51:30|131.09|130.69|131.08|130.68|131.12|130.72|131.04|130.64|14
1733647900000|2024-12-08 08:51:40|131.09|130.69|131.12|130.72|131.16|130.76|131.09|130.69|14
1733647910000|2024-12-08 08:51:50|131.13|130.73|131.25|130.85|131.25|130.85|131.13|130.73|12
1733647920000|2024-12-08 08:52:00|131.23|130.83|131.06|130.66|131.23|130.83|131.06|130.66|20
1733647930000|2024-12-08 08:52:10|131.05|130.65|131.17|130.77|131.17|130.77|131.04|130.64|21
1733647940000|2024-12-08 08:52:20|131.16|130.76|131.16|130.76|131.23|130.83|131.15|130.75|22
1733647950000|2024-12-08 08:52:30|131.15|130.75|131.12|130.72|131.17|130.77|131.09|130.69|19
1733647960000|2024-12-08 08:52:40|131.1|130.7|131.02|130.62|131.1|130.7|131|130.6|9
1733647970000|2024-12-08 08:52:50|131.01|130.61|131.02|130.62|131.02|130.62|130.98|130.58|15
1733647980000|2024-12-08 08:53:00|131.04|130.64|131.04|130.64|131.06|130.66|131.04|130.64|10
1733647990000|2024-12-08 08:53:10|131.03|130.63|130.91|130.51|131.04|130.64|130.91|130.51|13
1733648000000|2024-12-08 08:53:20|130.9|130.5|130.88|130.48|130.9|130.5|130.87|130.47|12
1733648010000|2024-12-08 08:53:30|130.89|130.49|130.97|130.57|130.97|130.57|130.89|130.49|12
1733648020000|2024-12-08 08:53:40|130.96|130.56|130.97|130.57|130.99|130.59|130.95|130.55|19
1733648030000|2024-12-08 08:53:50|130.96|130.56|130.94|130.54|130.97|130.57|130.94|130.54|17
1733648040000|2024-12-08 08:54:00|130.93|130.53|130.7|130.3|130.94|130.54|130.7|130.3|18
1733648050000|2024-12-08 08:54:10|130.71|130.31|130.69|130.29|130.76|130.36|130.69|130.29|23
1733648060000|2024-12-08 08:54:20|130.68|130.28|130.67|130.27|130.7|130.3|130.64|130.24|18
1733648070000|2024-12-08 08:54:30|130.68|130.28|130.66|130.26|130.71|130.31|130.66|130.26|11
1733648080000|2024-12-08 08:54:40|130.67|130.27|130.67|130.27|130.7|130.3|130.65|130.25|11
1733648090000|2024-12-08 08:54:50|130.66|130.26|130.49|130.09|130.66|130.26|130.49|130.09|12
1733648100000|2024-12-08 08:55:00|130.51|130.11|130.47|130.07|130.52|130.12|130.45|130.05|13
1733648110000|2024-12-08 08:55:10|130.48|130.08|130.47|130.07|130.48|130.08|130.46|130.06|10
1733648120000|2024-12-08 08:55:20|130.46|130.06|130.48|130.08|130.48|130.08|130.39|129.99|20
1733648130000|2024-12-08 08:55:30|130.49|130.09|130.54|130.14|130.54|130.14|130.47|130.07|15
1733648140000|2024-12-08 08:55:40|130.55|130.15|130.54|130.14|130.56|130.16|130.51|130.11|16
1733648150000|2024-12-08 08:55:50|130.52|130.12|130.46|130.06|130.52|130.12|130.45|130.05|20
1733648160000|2024-12-08 08:56:00|130.45|130.05|130.4|130|130.47|130.07|130.4|130|12
1733648170000|2024-12-08 08:56:10|130.39|129.99|130.44|130.04|130.46|130.06|130.39|129.99|17
1733648180000|2024-12-08 08:56:20|130.43|130.03|130.39|129.99|130.43|130.03|130.39|129.99|6
1733648190000|2024-12-08 08:56:30|130.38|129.98|130.35|129.95|130.39|129.99|130.35|129.95|7
1733648200000|2024-12-08 08:56:40|130.36|129.96|130.41|130.01|130.42|130.02|130.32|129.92|19
1733648210000|2024-12-08 08:56:50|130.42|130.02|130.35|129.95|130.42|130.02|130.33|129.93|14
1733648220000|2024-12-08 08:57:00|130.36|129.96|130.47|130.07|130.47|130.07|130.3|129.9|24
1733648230000|2024-12-08 08:57:10|130.51|130.11|130.62|130.22|130.62|130.22|130.51|130.11|23
1733648240000|2024-12-08 08:57:20|130.63|130.23|130.59|130.19|130.65|130.25|130.55|130.15|20
1733648250000|2024-12-08 08:57:30|130.56|130.16|130.56|130.16|130.56|130.16|130.47|130.07|19
1733648260000|2024-12-08 08:57:40|130.55|130.15|130.56|130.16|130.57|130.17|130.49|130.09|19
1733648270000|2024-12-08 08:57:50|130.55|130.15|130.51|130.11|130.55|130.15|130.49|130.09|17
1733648280000|2024-12-08 08:58:00|130.5|130.1|130.39|129.99|130.52|130.12|130.39|129.99|16
1733648290000|2024-12-08 08:58:10|130.4|130|130.45|130.05|130.54|130.14|130.4|130|27
1733648300000|2024-12-08 08:58:20|130.46|130.06|130.41|130.01|130.49|130.09|130.41|130.01|13
1733648310000|2024-12-08 08:58:30|130.4|130|130.47|130.07|130.49|130.09|130.4|130|19
1733648320000|2024-12-08 08:58:40|130.46|130.06|130.38|129.98|130.49|130.09|130.38|129.98|11
1733648330000|2024-12-08 08:58:50|130.36|129.96|130.37|129.97|130.37|129.97|130.33|129.93|19
1733648340000|2024-12-08 08:59:00|130.38|129.98|130.47|130.07|130.47|130.07|130.38|129.98|10
1733648350000|2024-12-08 08:59:10|130.46|130.06|130.41|130.01|130.46|130.06|130.41|130.01|10
1733648360000|2024-12-08 08:59:20|130.42|130.02|130.45|130.05|130.48|130.08|130.41|130.01|13
1733648370000|2024-12-08 08:59:30|130.41|130.01|130.42|130.02|130.43|130.03|130.37|129.97|8
1733648380000|2024-12-08 08:59:40|130.41|130.01|130.23|129.83|130.41|130.01|130.23|129.83|20
1733648390000|2024-12-08 08:59:50|130.24|129.84|130.25|129.85|130.28|129.88|130.24|129.84|15
1733648400000|2024-12-08 09:00:00|130.28|129.88|130.38|129.98|130.54|130.14|130.27|129.87|26
1733648410000|2024-12-08 09:00:10|130.37|129.97|130.35|129.95|130.46|130.06|130.32|129.92|20
1733648420000|2024-12-08 09:00:20|130.36|129.96|130.42|130.02|130.42|130.02|130.36|129.96|14
1733648430000|2024-12-08 09:00:30|130.41|130.01|130.38|129.98|130.41|130.01|130.36|129.96|9
1733648440000|2024-12-08 09:00:40|130.37|129.97|130.48|130.08|130.49|130.09|130.37|129.97|13
1733648450000|2024-12-08 09:00:50|130.49|130.09|130.57|130.17|130.57|130.17|130.49|130.09|7
1733648460000|2024-12-08 09:01:00|130.59|130.19|130.56|130.16|130.62|130.22|130.55|130.15|16
1733648470000|2024-12-08 09:01:10|130.55|130.15|130.53|130.13|130.56|130.16|130.45|130.05|24
1733648480000|2024-12-08 09:01:20|130.52|130.12|130.64|130.24|130.66|130.26|130.52|130.12|13
1733648490000|2024-12-08 09:01:30|130.62|130.22|130.66|130.26|130.66|130.26|130.61|130.21|13
1733648500000|2024-12-08 09:01:40|130.68|130.28|130.72|130.32|130.79|130.39|130.68|130.28|17
1733648510000|2024-12-08 09:01:50|130.74|130.34|130.77|130.37|130.8|130.4|130.74|130.34|8
1733648520000|2024-12-08 09:02:00|130.76|130.36|130.66|130.26|130.76|130.36|130.66|130.26|12
1733648530000|2024-12-08 09:02:10|130.67|130.27|130.75|130.35|130.75|130.35|130.67|130.27|10
1733648540000|2024-12-08 09:02:20|130.77|130.37|130.83|130.43|130.84|130.44|130.77|130.37|13
1733648550000|2024-12-08 09:02:30|130.84|130.44|130.87|130.47|130.87|130.47|130.84|130.44|10
1733648560000|2024-12-08 09:02:40|130.86|130.46|130.97|130.57|130.97|130.57|130.86|130.46|8
1733648570000|2024-12-08 09:02:50|130.98|130.58|131.03|130.63|131.09|130.69|130.98|130.58|21
1733648580000|2024-12-08 09:03:00|131.04|130.64|131.01|130.61|131.14|130.74|131.01|130.61|14
1733648590000|2024-12-08 09:03:10|131.02|130.62|130.83|130.43|131.06|130.66|130.79|130.39|22
1733648600000|2024-12-08 09:03:20|130.84|130.44|130.91|130.51|130.97|130.57|130.84|130.44|21
1733648610000|2024-12-08 09:03:30|130.92|130.52|131.06|130.66|131.06|130.66|130.92|130.52|13
1733648620000|2024-12-08 09:03:40|131.07|130.67|131.14|130.74|131.17|130.77|131.07|130.67|21
1733648630000|2024-12-08 09:03:50|131.15|130.75|130.87|130.47|131.16|130.76|130.87|130.47|22
1733648640000|2024-12-08 09:04:00|130.89|130.49|130.97|130.57|130.98|130.58|130.88|130.48|24
1733648650000|2024-12-08 09:04:10|130.99|130.59|131.08|130.68|131.14|130.74|130.99|130.59|16
1733648660000|2024-12-08 09:04:20|131.06|130.66|131.05|130.65|131.08|130.68|131.02|130.62|14
1733648670000|2024-12-08 09:04:30|131.06|130.66|131.02|130.62|131.06|130.66|131|130.6|11
1733648680000|2024-12-08 09:04:40|131.03|130.63|131.13|130.73|131.14|130.74|131.02|130.62|12
1733648690000|2024-12-08 09:04:50|131.15|130.75|131.06|130.66|131.16|130.76|131.05|130.65|14
1733648700000|2024-12-08 09:05:00|131.04|130.64|131|130.6|131.04|130.64|130.93|130.53|15
1733648710000|2024-12-08 09:05:10|131.01|130.61|131.12|130.72|131.12|130.72|131.01|130.61|16
1733648720000|2024-12-08 09:05:20|131.13|130.73|131.15|130.75|131.17|130.77|131.13|130.73|16
1733648730000|2024-12-08 09:05:30|131.13|130.73|131.12|130.72|131.16|130.76|131.08|130.68|16
1733648740000|2024-12-08 09:05:40|131.13|130.73|131.12|130.72|131.16|130.76|131.12|130.72|8
1733648750000|2024-12-08 09:05:50|131.14|130.74|131.16|130.76|131.16|130.76|131.14|130.74|11
1733648760000|2024-12-08 09:06:00|131.15|130.75|131.07|130.67|131.16|130.76|131.07|130.67|8
1733648770000|2024-12-08 09:06:10|131.06|130.66|131.11|130.71|131.12|130.72|131.06|130.66|15
1733648780000|2024-12-08 09:06:20|131.1|130.7|131.12|130.72|131.12|130.72|131.08|130.68|11
1733648790000|2024-12-08 09:06:30|131.13|130.73|131.24|130.84|131.24|130.84|131.13|130.73|11
1733648800000|2024-12-08 09:06:40|131.22|130.82|131.16|130.76|131.23|130.83|131.16|130.76|13
1733648810000|2024-12-08 09:06:50|131.15|130.75|131.27|130.87|131.27|130.87|131.15|130.75|7
1733648820000|2024-12-08 09:07:00|131.28|130.88|131.33|130.93|131.34|130.94|131.26|130.86|11
1733648830000|2024-12-08 09:07:10|131.3|130.9|131.37|130.97|131.37|130.97|131.28|130.88|13
1733648840000|2024-12-08 09:07:20|131.36|130.96|131.43|131.03|131.44|131.04|131.32|130.92|16
1733648850000|2024-12-08 09:07:30|131.41|131.01|131.47|131.07|131.47|131.07|131.4|131|13
1733648860000|2024-12-08 09:07:40|131.46|131.06|131.52|131.12|131.52|131.12|131.46|131.06|9
1733648870000|2024-12-08 09:07:50|131.51|131.11|131.54|131.14|131.54|131.14|131.5|131.1|9
1733648880000|2024-12-08 09:08:00|131.55|131.15|131.56|131.16|131.59|131.19|131.54|131.14|17
1733648890000|2024-12-08 09:08:10|131.55|131.15|131.54|131.14|131.56|131.16|131.54|131.14|6
1733648900000|2024-12-08 09:08:20|131.53|131.13|131.5|131.1|131.53|131.13|131.5|131.1|9
1733648910000|2024-12-08 09:08:30|131.51|131.11|131.52|131.12|131.52|131.12|131.51|131.11|2
1733648920000|2024-12-08 09:08:40|131.53|131.13|131.53|131.13|131.54|131.14|131.51|131.11|14
1733648930000|2024-12-08 09:08:50|131.52|131.12|131.54|131.14|131.57|131.17|131.52|131.12|13
1733648940000|2024-12-08 09:09:00|131.52|131.12|131.5|131.1|131.52|131.12|131.5|131.1|6
1733648950000|2024-12-08 09:09:10|131.48|131.08|131.39|130.99|131.48|131.08|131.39|130.99|19
1733648960000|2024-12-08 09:09:20|131.4|131|131.32|130.92|131.4|131|131.32|130.92|7
1733648970000|2024-12-08 09:09:30|131.33|130.93|131.3|130.9|131.34|130.94|131.3|130.9|9
1733648980000|2024-12-08 09:09:40|131.31|130.91|131.33|130.93|131.34|130.94|131.31|130.91|5
1733648990000|2024-12-08 09:09:50|131.31|130.91|131.4|131|131.41|131.01|131.29|130.89|10
1733649000000|2024-12-08 09:10:00|131.39|130.99|131.45|131.05|131.46|131.06|131.38|130.98|12
1733649010000|2024-12-08 09:10:10|131.44|131.04|131.31|130.91|131.44|131.04|131.31|130.91|11
1733649020000|2024-12-08 09:10:20|131.3|130.9|131.24|130.84|131.3|130.9|131.22|130.82|8
1733649030000|2024-12-08 09:10:30|131.23|130.83|131.27|130.87|131.27|130.87|131.19|130.79|20
1733649040000|2024-12-08 09:10:40|131.26|130.86|131.23|130.83|131.26|130.86|131.17|130.77|18
1733649050000|2024-12-08 09:10:50|131.24|130.84|131.23|130.83|131.24|130.84|131.15|130.75|16
1733649060000|2024-12-08 09:11:00|131.22|130.82|131.25|130.85|131.27|130.87|131.21|130.81|11
1733649070000|2024-12-08 09:11:10|131.26|130.86|131.25|130.85|131.26|130.86|131.25|130.85|10
1733649080000|2024-12-08 09:11:20|131.26|130.86|131.21|130.81|131.26|130.86|131.21|130.81|9
1733649090000|2024-12-08 09:11:30|131.22|130.82|131.25|130.85|131.25|130.85|131.22|130.82|8
1733649100000|2024-12-08 09:11:40|131.24|130.84|131.19|130.79|131.24|130.84|131.19|130.79|13
1733649110000|2024-12-08 09:11:50|131.18|130.78|131.21|130.81|131.21|130.81|131.12|130.72|15
1733649120000|2024-12-08 09:12:00|131.2|130.8|131.11|130.71|131.21|130.81|131.11|130.71|15
1733649130000|2024-12-08 09:12:10|131.1|130.7|131.06|130.66|131.13|130.73|131.02|130.62|16
1733649140000|2024-12-08 09:12:20|131.07|130.67|131.1|130.7|131.15|130.75|131.06|130.66|12
1733649150000|2024-12-08 09:12:30|131.11|130.71|131.13|130.73|131.15|130.75|131.08|130.68|17
1733649160000|2024-12-08 09:12:40|131.12|130.72|131.03|130.63|131.13|130.73|131.02|130.62|16
1733649170000|2024-12-08 09:12:50|131.04|130.64|131.06|130.66|131.06|130.66|131.03|130.63|17
1733649180000|2024-12-08 09:13:00|131.07|130.67|131.08|130.68|131.12|130.72|131.06|130.66|17
1733649190000|2024-12-08 09:13:10|131.09|130.69|131.04|130.64|131.09|130.69|131.03|130.63|21
1733649200000|2024-12-08 09:13:20|131.03|130.63|131.06|130.66|131.07|130.67|131.03|130.63|14
1733649210000|2024-12-08 09:13:30|131.07|130.67|131.09|130.69|131.1|130.7|131.03|130.63|19
1733649220000|2024-12-08 09:13:40|131.1|130.7|131.06|130.66|131.12|130.72|131.06|130.66|18
1733649230000|2024-12-08 09:13:50|131.07|130.67|131.05|130.65|131.1|130.7|131.05|130.65|11
1733649240000|2024-12-08 09:14:00|131.04|130.64|131.02|130.62|131.04|130.64|131.02|130.62|8
1733649250000|2024-12-08 09:14:10|131.03|130.63|131.06|130.66|131.06|130.66|131.01|130.61|11
1733649260000|2024-12-08 09:14:20|131.07|130.67|131.07|130.67|131.07|130.67|131.06|130.66|5
1733649270000|2024-12-08 09:14:30|131.06|130.66|131.17|130.77|131.18|130.78|131.06|130.66|18
1733649280000|2024-12-08 09:14:40|131.16|130.76|131.08|130.68|131.17|130.77|131.07|130.67|13
1733649290000|2024-12-08 09:14:50|131.07|130.67|131.06|130.66|131.07|130.67|131.02|130.62|12
1733649300000|2024-12-08 09:15:00|131.07|130.67|131.19|130.79|131.19|130.79|131.07|130.67|19
1733649310000|2024-12-08 09:15:10|131.18|130.78|131.25|130.85|131.25|130.85|131.15|130.75|20
1733649320000|2024-12-08 09:15:20|131.23|130.83|131.36|130.96|131.36|130.96|131.23|130.83|21
1733649330000|2024-12-08 09:15:30|131.35|130.95|131.34|130.94|131.36|130.96|131.33|130.93|18
1733649340000|2024-12-08 09:15:40|131.33|130.93|131.42|131.02|131.45|131.05|131.31|130.91|27
1733649350000|2024-12-08 09:15:50|131.4|131|131.41|131.01|131.42|131.02|131.36|130.96|11
1733649360000|2024-12-08 09:16:00|131.4|131|131.31|130.91|131.4|131|131.29|130.89|22
1733649370000|2024-12-08 09:16:10|131.33|130.93|131.28|130.88|131.33|130.93|131.23|130.83|22
1733649380000|2024-12-08 09:16:20|131.27|130.87|131.35|130.95|131.37|130.97|131.27|130.87|20
1733649390000|2024-12-08 09:16:30|131.34|130.94|131.36|130.96|131.4|131|131.34|130.94|20
1733649400000|2024-12-08 09:16:40|131.37|130.97|131.33|130.93|131.38|130.98|131.31|130.91|11
1733649410000|2024-12-08 09:16:50|131.32|130.92|131.28|130.88|131.33|130.93|131.28|130.88|20
1733649420000|2024-12-08 09:17:00|131.25|130.85|131.35|130.95|131.35|130.95|131.25|130.85|18
1733649430000|2024-12-08 09:17:10|131.34|130.94|131.35|130.95|131.38|130.98|131.34|130.94|10
1733649440000|2024-12-08 09:17:20|131.36|130.96|131.31|130.91|131.37|130.97|131.3|130.9|9
1733649450000|2024-12-08 09:17:30|131.32|130.92|131.31|130.91|131.35|130.95|131.3|130.9|9
1733649460000|2024-12-08 09:17:40|131.35|130.95|131.28|130.88|131.36|130.96|131.23|130.83|10
1733649470000|2024-12-08 09:17:50|131.29|130.89|131.16|130.76|131.29|130.89|131.16|130.76|13
1733649480000|2024-12-08 09:18:00|131.15|130.75|131.25|130.85|131.32|130.92|131.15|130.75|20
1733649490000|2024-12-08 09:18:10|131.27|130.87|131.21|130.81|131.28|130.88|131.2|130.8|16
1733649500000|2024-12-08 09:18:20|131.19|130.79|131.23|130.83|131.25|130.85|131.15|130.75|11
1733649510000|2024-12-08 09:18:30|131.21|130.81|131.15|130.75|131.22|130.82|131.14|130.74|11
1733649520000|2024-12-08 09:18:40|131.16|130.76|131.19|130.79|131.21|130.81|131.12|130.72|22
1733649530000|2024-12-08 09:18:50|131.18|130.78|131.18|130.78|131.18|130.78|131.13|130.73|13
1733649540000|2024-12-08 09:19:00|131.19|130.79|131.21|130.81|131.23|130.83|131.19|130.79|16
1733649550000|2024-12-08 09:19:10|131.2|130.8|131.24|130.84|131.26|130.86|131.2|130.8|16
1733649560000|2024-12-08 09:19:20|131.23|130.83|131.27|130.87|131.33|130.93|131.23|130.83|20
1733649570000|2024-12-08 09:19:30|131.28|130.88|131.32|130.92|131.32|130.92|131.28|130.88|9
1733649580000|2024-12-08 09:19:40|131.31|130.91|131.24|130.84|131.33|130.93|131.24|130.84|8
1733649590000|2024-12-08 09:19:50|131.25|130.85|131.28|130.88|131.28|130.88|131.23|130.83|15
1733649600000|2024-12-08 09:20:00|131.27|130.87|131.31|130.91|131.34|130.94|131.27|130.87|14
1733649610000|2024-12-08 09:20:10|131.29|130.89|131.23|130.83|131.29|130.89|131.22|130.82|10
1733649620000|2024-12-08 09:20:20|131.24|130.84|131.26|130.86|131.27|130.87|131.23|130.83|12
1733649630000|2024-12-08 09:20:30|131.25|130.85|131.23|130.83|131.27|130.87|131.23|130.83|16
1733649640000|2024-12-08 09:20:40|131.24|130.84|131.1|130.7|131.26|130.86|131.1|130.7|15
1733649650000|2024-12-08 09:20:50|131.09|130.69|131.04|130.64|131.1|130.7|131.04|130.64|15
1733649660000|2024-12-08 09:21:00|131.02|130.62|131|130.6|131.02|130.62|130.94|130.54|17
1733649670000|2024-12-08 09:21:10|131.02|130.62|130.93|130.53|131.02|130.62|130.93|130.53|11
1733649680000|2024-12-08 09:21:20|130.89|130.49|130.81|130.41|130.89|130.49|130.8|130.4|15
1733649690000|2024-12-08 09:21:30|130.8|130.4|130.76|130.36|130.8|130.4|130.75|130.35|12
1733649700000|2024-12-08 09:21:40|130.75|130.35|130.63|130.23|130.77|130.37|130.62|130.22|17
1733649710000|2024-12-08 09:21:50|130.65|130.25|130.76|130.36|130.76|130.36|130.65|130.25|14
1733649720000|2024-12-08 09:22:00|130.77|130.37|130.87|130.47|130.87|130.47|130.73|130.33|22
1733649730000|2024-12-08 09:22:10|130.86|130.46|131|130.6|131|130.6|130.83|130.43|20
1733649740000|2024-12-08 09:22:20|131.02|130.62|131.17|130.77|131.18|130.78|131.02|130.62|20
1733649750000|2024-12-08 09:22:30|131.16|130.76|131.16|130.76|131.17|130.77|131.13|130.73|12
1733649760000|2024-12-08 09:22:40|131.15|130.75|131.13|130.73|131.15|130.75|131.12|130.72|13
1733649770000|2024-12-08 09:22:50|131.14|130.74|131.17|130.77|131.19|130.79|131.12|130.72|16
1733649780000|2024-12-08 09:23:00|131.16|130.76|131.14|130.74|131.16|130.76|131.13|130.73|8
1733649790000|2024-12-08 09:23:10|131.15|130.75|131.11|130.71|131.15|130.75|131.1|130.7|14
1733649800000|2024-12-08 09:23:20|131.1|130.7|131.12|130.72|131.13|130.73|131.06|130.66|19
1733649820000|2024-12-08 09:23:40|131.14|130.74|131.13|130.73|131.16|130.76|131.13|130.73|12
1733649830000|2024-12-08 09:23:50|131.14|130.74|131.12|130.72|131.15|130.75|131.12|130.72|7
1733649840000|2024-12-08 09:24:00|131.13|130.73|131.19|130.79|131.21|130.81|131.12|130.72|18
1733649850000|2024-12-08 09:24:10|131.2|130.8|131.24|130.84|131.25|130.85|131.2|130.8|10
1733649860000|2024-12-08 09:24:20|131.25|130.85|131.36|130.96|131.38|130.98|131.25|130.85|15
1733649870000|2024-12-08 09:24:30|131.35|130.95|131.31|130.91|131.35|130.95|131.31|130.91|9
1733649880000|2024-12-08 09:24:40|131.3|130.9|131.36|130.96|131.36|130.96|131.3|130.9|6
1733649890000|2024-12-08 09:24:50|131.35|130.95|131.37|130.97|131.37|130.97|131.32|130.92|10
1733649900000|2024-12-08 09:25:00|131.36|130.96|131.25|130.85|131.36|130.96|131.25|130.85|9
1733649910000|2024-12-08 09:25:10|131.24|130.84|131.25|130.85|131.27|130.87|131.24|130.84|14
1733649920000|2024-12-08 09:25:20|131.26|130.86|131.26|130.86|131.29|130.89|131.26|130.86|7
1733649930000|2024-12-08 09:25:30|131.24|130.84|131.22|130.82|131.24|130.84|131.17|130.77|17
1733649940000|2024-12-08 09:25:40|131.23|130.83|131.18|130.78|131.23|130.83|131.17|130.77|10
1733649950000|2024-12-08 09:25:50|131.17|130.77|131.21|130.81|131.23|130.83|131.17|130.77|14
1733649960000|2024-12-08 09:26:00|131.23|130.83|131.27|130.87|131.27|130.87|131.22|130.82|11
1733649970000|2024-12-08 09:26:10|131.28|130.88|131.33|130.93|131.35|130.95|131.28|130.88|17
1733649980000|2024-12-08 09:26:20|131.32|130.92|131.21|130.81|131.32|130.92|131.21|130.81|19
1733649990000|2024-12-08 09:26:30|131.22|130.82|131.21|130.81|131.23|130.83|131.21|130.81|12
1733650000000|2024-12-08 09:26:40|131.22|130.82|131.16|130.76|131.22|130.82|131.16|130.76|15
1733650010000|2024-12-08 09:26:50|131.15|130.75|131.12|130.72|131.15|130.75|131.09|130.69|17
1733650020000|2024-12-08 09:27:00|131.13|130.73|131.16|130.76|131.17|130.77|131.12|130.72|13
1733650030000|2024-12-08 09:27:10|131.17|130.77|131.25|130.85|131.25|130.85|131.17|130.77|17
1733650040000|2024-12-08 09:27:20|131.26|130.86|131.23|130.83|131.27|130.87|131.21|130.81|17
1733650050000|2024-12-08 09:27:30|131.28|130.88|131.16|130.76|131.28|130.88|131.16|130.76|14
1733650060000|2024-12-08 09:27:40|131.17|130.77|131.17|130.77|131.19|130.79|131.15|130.75|18
1733650070000|2024-12-08 09:27:50|131.18|130.78|131.15|130.75|131.18|130.78|131.14|130.74|7
1733650080000|2024-12-08 09:28:00|131.16|130.76|131.11|130.71|131.16|130.76|131.11|130.71|11
1733650090000|2024-12-08 09:28:10|131.12|130.72|131.15|130.75|131.17|130.77|131.12|130.72|13
1733650100000|2024-12-08 09:28:20|131.16|130.76|131.14|130.74|131.16|130.76|131.14|130.74|7
1733650110000|2024-12-08 09:28:30|131.15|130.75|131.14|130.74|131.15|130.75|131.1|130.7|11
1733650120000|2024-12-08 09:28:40|131.12|130.72|131.14|130.74|131.14|130.74|131.1|130.7|13
1733650130000|2024-12-08 09:28:50|131.13|130.73|131.12|130.72|131.13|130.73|131.12|130.72|2
1733650140000|2024-12-08 09:29:00|131.11|130.71|131.11|130.71|131.14|130.74|131.09|130.69|10
1733650150000|2024-12-08 09:29:10|131.1|130.7|131.15|130.75|131.16|130.76|131.08|130.68|11
1733650160000|2024-12-08 09:29:20|131.16|130.76|131.18|130.78|131.18|130.78|131.14|130.74|6
1733650170000|2024-12-08 09:29:30|131.19|130.79|131.21|130.81|131.25|130.85|131.18|130.78|10
1733650180000|2024-12-08 09:29:40|131.2|130.8|131.23|130.83|131.24|130.84|131.19|130.79|16
1733650190000|2024-12-08 09:29:50|131.24|130.84|131.26|130.86|131.26|130.86|131.23|130.83|7
1733650200000|2024-12-08 09:30:00|131.27|130.87|131.3|130.9|131.35|130.95|131.24|130.84|24
1733650210000|2024-12-08 09:30:10|131.31|130.91|131.33|130.93|131.38|130.98|131.3|130.9|14
1733650220000|2024-12-08 09:30:20|131.34|130.94|131.33|130.93|131.35|130.95|131.25|130.85|15
1733650230000|2024-12-08 09:30:30|131.32|130.92|131.38|130.98|131.39|130.99|131.32|130.92|12
1733650240000|2024-12-08 09:30:40|131.36|130.96|131.4|131|131.46|131.06|131.36|130.96|22
1733650250000|2024-12-08 09:30:50|131.41|131.01|131.34|130.94|131.44|131.04|131.34|130.94|16
1733650260000|2024-12-08 09:31:00|131.33|130.93|131.33|130.93|131.35|130.95|131.33|130.93|8
1733650270000|2024-12-08 09:31:10|131.34|130.94|131.38|130.98|131.39|130.99|131.3|130.9|12
1733650280000|2024-12-08 09:31:20|131.36|130.96|131.31|130.91|131.36|130.96|131.31|130.91|15
1733650290000|2024-12-08 09:31:30|131.3|130.9|131.25|130.85|131.43|131.03|131.23|130.83|21
1733650300000|2024-12-08 09:31:40|131.24|130.84|131.33|130.93|131.33|130.93|131.19|130.79|18
1733650310000|2024-12-08 09:31:50|131.32|130.92|131.33|130.93|131.39|130.99|131.3|130.9|25
1733650320000|2024-12-08 09:32:00|131.32|130.92|131.3|130.9|131.38|130.98|131.3|130.9|13
1733650330000|2024-12-08 09:32:10|131.29|130.89|131.3|130.9|131.3|130.9|131.21|130.81|18
1733650340000|2024-12-08 09:32:20|131.29|130.89|131.23|130.83|131.31|130.91|131.23|130.83|15
1733650350000|2024-12-08 09:32:30|131.22|130.82|131.17|130.77|131.23|130.83|131.12|130.72|22
1733650360000|2024-12-08 09:32:40|131.18|130.78|131.23|130.83|131.25|130.85|131.18|130.78|18
1733650370000|2024-12-08 09:32:50|131.22|130.82|131.25|130.85|131.38|130.98|131.22|130.82|28
1733650380000|2024-12-08 09:33:00|131.24|130.84|131.12|130.72|131.29|130.89|131.12|130.72|23
1733650390000|2024-12-08 09:33:10|131.13|130.73|131.12|130.72|131.18|130.78|131.11|130.71|13
1733650400000|2024-12-08 09:33:20|131.1|130.7|130.99|130.59|131.1|130.7|130.98|130.58|10
1733650410000|2024-12-08 09:33:30|130.97|130.57|131.06|130.66|131.09|130.69|130.97|130.57|19
1733650420000|2024-12-08 09:33:40|131.08|130.68|131.09|130.69|131.16|130.76|131.08|130.68|14
1733650430000|2024-12-08 09:33:50|131.08|130.68|131.04|130.64|131.09|130.69|131.02|130.62|16
1733650440000|2024-12-08 09:34:00|131.03|130.63|131.04|130.64|131.09|130.69|131.03|130.63|17
1733650450000|2024-12-08 09:34:10|131.03|130.63|130.97|130.57|131.03|130.63|130.93|130.53|15
1733650460000|2024-12-08 09:34:20|130.98|130.58|131.05|130.65|131.06|130.66|130.94|130.54|22
1733650470000|2024-12-08 09:34:30|131.04|130.64|131.12|130.72|131.12|130.72|131.04|130.64|6
1733650480000|2024-12-08 09:34:40|131.11|130.71|131.07|130.67|131.11|130.71|131.06|130.66|9
1733650490000|2024-12-08 09:34:50|131.08|130.68|131.06|130.66|131.11|130.71|131.05|130.65|18
1733650500000|2024-12-08 09:35:00|131.02|130.62|131.06|130.66|131.07|130.67|130.98|130.58|18
1733650510000|2024-12-08 09:35:10|131.08|130.68|131.23|130.83|131.33|130.93|131.08|130.68|22
1733650520000|2024-12-08 09:35:20|131.25|130.85|131.09|130.69|131.25|130.85|131.08|130.68|21
1733650530000|2024-12-08 09:35:30|131.1|130.7|131.06|130.66|131.14|130.74|131.04|130.64|17
1733650540000|2024-12-08 09:35:40|131.07|130.67|131.14|130.74|131.15|130.75|131.06|130.66|18
1733650550000|2024-12-08 09:35:50|131.13|130.73|130.93|130.53|131.14|130.74|130.93|130.53|22
1733650560000|2024-12-08 09:36:00|130.94|130.54|131.02|130.62|131.04|130.64|130.91|130.51|14
1733650570000|2024-12-08 09:36:10|131.03|130.63|131.11|130.71|131.14|130.74|130.99|130.59|21
1733650580000|2024-12-08 09:36:20|131.07|130.67|131.09|130.69|131.12|130.72|131.04|130.64|20
1733650590000|2024-12-08 09:36:30|131.08|130.68|130.96|130.56|131.12|130.72|130.95|130.55|21
1733650600000|2024-12-08 09:36:40|130.95|130.55|130.91|130.51|130.96|130.56|130.89|130.49|14
1733650610000|2024-12-08 09:36:50|130.92|130.52|130.87|130.47|130.94|130.54|130.87|130.47|15
1733650620000|2024-12-08 09:37:00|130.86|130.46|130.69|130.29|130.86|130.46|130.67|130.27|19
1733650630000|2024-12-08 09:37:10|130.71|130.31|130.83|130.43|130.98|130.58|130.71|130.31|30
1733650640000|2024-12-08 09:37:20|130.79|130.39|130.8|130.4|130.89|130.49|130.76|130.36|25
1733650650000|2024-12-08 09:37:30|130.81|130.41|130.83|130.43|130.85|130.45|130.8|130.4|22
1733650660000|2024-12-08 09:37:40|130.82|130.42|130.93|130.53|130.97|130.57|130.82|130.42|21
1733650670000|2024-12-08 09:37:50|130.92|130.52|130.99|130.59|131|130.6|130.91|130.51|19
1733650680000|2024-12-08 09:38:00|130.98|130.58|130.95|130.55|130.99|130.59|130.93|130.53|15
1733650690000|2024-12-08 09:38:10|130.94|130.54|130.71|130.31|130.94|130.54|130.71|130.31|24
1733650700000|2024-12-08 09:38:20|130.7|130.3|130.65|130.25|130.7|130.3|130.61|130.21|20
1733650710000|2024-12-08 09:38:30|130.66|130.26|130.74|130.34|130.76|130.36|130.65|130.25|19
1733650720000|2024-12-08 09:38:40|130.75|130.35|130.93|130.53|130.95|130.55|130.75|130.35|21
1733650730000|2024-12-08 09:38:50|130.91|130.51|131.06|130.66|131.06|130.66|130.91|130.51|22
1733650740000|2024-12-08 09:39:00|131.07|130.67|131.04|130.64|131.07|130.67|131|130.6|15
1733650750000|2024-12-08 09:39:10|131.05|130.65|130.98|130.58|131.05|130.65|130.93|130.53|27
1733650760000|2024-12-08 09:39:20|130.99|130.59|131.06|130.66|131.06|130.66|130.96|130.56|24
1733650770000|2024-12-08 09:39:30|131.07|130.67|131.23|130.83|131.23|130.83|131.07|130.67|14
1733650780000|2024-12-08 09:39:40|131.22|130.82|131.31|130.91|131.31|130.91|131.17|130.77|20
1733650790000|2024-12-08 09:39:50|131.29|130.89|131.31|130.91|131.31|130.91|131.28|130.88|15
1733650800000|2024-12-08 09:40:00|131.35|130.95|131.37|130.97|131.4|131|131.33|130.93|12
1733650810000|2024-12-08 09:40:10|131.34|130.94|131.25|130.85|131.35|130.95|131.24|130.84|18
1733650820000|2024-12-08 09:40:20|131.26|130.86|131.23|130.83|131.26|130.86|131.21|130.81|12
1733650830000|2024-12-08 09:40:30|131.22|130.82|131.1|130.7|131.25|130.85|131.1|130.7|18
1733650840000|2024-12-08 09:40:40|131.11|130.71|131.06|130.66|131.16|130.76|131.06|130.66|19
1733650850000|2024-12-08 09:40:50|131.05|130.65|131.08|130.68|131.08|130.68|131.03|130.63|20
1733650860000|2024-12-08 09:41:00|131.1|130.7|131.17|130.77|131.18|130.78|131.08|130.68|23
1733650870000|2024-12-08 09:41:10|131.16|130.76|131.17|130.77|131.17|130.77|131.1|130.7|18
1733650880000|2024-12-08 09:41:20|131.15|130.75|131.14|130.74|131.15|130.75|131.11|130.71|14
1733650890000|2024-12-08 09:41:30|131.13|130.73|131.11|130.71|131.14|130.74|131.08|130.68|14
1733650900000|2024-12-08 09:41:40|131.12|130.72|131.06|130.66|131.12|130.72|131.06|130.66|19
1733650910000|2024-12-08 09:41:50|131.04|130.64|131|130.6|131.08|130.68|131|130.6|14
1733650920000|2024-12-08 09:42:00|131.02|130.62|130.82|130.42|131.02|130.62|130.82|130.42|21
1733650930000|2024-12-08 09:42:10|130.81|130.41|130.71|130.31|130.81|130.41|130.71|130.31|15
1733650940000|2024-12-08 09:42:20|130.69|130.29|130.64|130.24|130.69|130.29|130.6|130.2|21
1733650950000|2024-12-08 09:42:30|130.62|130.22|130.76|130.36|130.77|130.37|130.62|130.22|18
1733650960000|2024-12-08 09:42:40|130.75|130.35|130.63|130.23|130.75|130.35|130.62|130.22|16
1733650970000|2024-12-08 09:42:50|130.62|130.22|130.62|130.22|130.65|130.25|130.6|130.2|16
1733650980000|2024-12-08 09:43:00|130.6|130.2|130.62|130.22|130.62|130.22|130.59|130.19|10
1733650990000|2024-12-08 09:43:10|130.64|130.24|130.66|130.26|130.66|130.26|130.62|130.22|9
1733651000000|2024-12-08 09:43:20|130.67|130.27|130.58|130.18|130.67|130.27|130.58|130.18|16
1733651010000|2024-12-08 09:43:30|130.57|130.17|130.44|130.04|130.57|130.17|130.42|130.02|15
1733651020000|2024-12-08 09:43:40|130.45|130.05|130.45|130.05|130.47|130.07|130.43|130.03|13
1733651030000|2024-12-08 09:43:50|130.46|130.06|130.47|130.07|130.49|130.09|130.44|130.04|11
1733651040000|2024-12-08 09:44:00|130.46|130.06|130.43|130.03|130.46|130.06|130.42|130.02|9
1733651050000|2024-12-08 09:44:10|130.42|130.02|130.47|130.07|130.49|130.09|130.42|130.02|12
1733651060000|2024-12-08 09:44:20|130.45|130.05|130.36|129.96|130.45|130.05|130.34|129.94|21
1733651070000|2024-12-08 09:44:30|130.35|129.95|130.34|129.94|130.41|130.01|130.34|129.94|13
1733651080000|2024-12-08 09:44:40|130.35|129.95|130.28|129.88|130.35|129.95|130.27|129.87|9
1733651090000|2024-12-08 09:44:50|130.27|129.87|130.3|129.9|130.32|129.92|130.25|129.85|18
1733651100000|2024-12-08 09:45:00|130.32|129.92|130.36|129.96|130.37|129.97|130.32|129.92|14
1733651110000|2024-12-08 09:45:10|130.35|129.95|130.38|129.98|130.45|130.05|130.35|129.95|20
1733651120000|2024-12-08 09:45:20|130.39|129.99|130.44|130.04|130.47|130.07|130.39|129.99|21
1733651130000|2024-12-08 09:45:30|130.45|130.05|130.43|130.03|130.47|130.07|130.41|130.01|16
1733651140000|2024-12-08 09:45:40|130.46|130.06|130.47|130.07|130.54|130.14|130.46|130.06|21
1733651150000|2024-12-08 09:45:50|130.46|130.06|130.49|130.09|130.49|130.09|130.46|130.06|11
1733651160000|2024-12-08 09:46:00|130.5|130.1|130.5|130.1|130.54|130.14|130.47|130.07|20
1733651170000|2024-12-08 09:46:10|130.53|130.13|130.6|130.2|130.6|130.2|130.53|130.13|9
1733651180000|2024-12-08 09:46:20|130.61|130.21|130.74|130.34|130.74|130.34|130.59|130.19|17
1733651190000|2024-12-08 09:46:30|130.72|130.32|130.67|130.27|130.72|130.32|130.66|130.26|23
1733651200000|2024-12-08 09:46:40|130.66|130.26|130.55|130.15|130.66|130.26|130.55|130.15|16
1733651210000|2024-12-08 09:46:50|130.56|130.16|130.57|130.17|130.58|130.18|130.55|130.15|13
1733651220000|2024-12-08 09:47:00|130.55|130.15|130.51|130.11|130.55|130.15|130.49|130.09|14
1733651230000|2024-12-08 09:47:10|130.5|130.1|130.42|130.02|130.5|130.1|130.41|130.01|11
1733651240000|2024-12-08 09:47:20|130.41|130.01|130.2|129.8|130.42|130.02|130.2|129.8|22
1733651250000|2024-12-08 09:47:30|130.18|129.78|130.11|129.71|130.18|129.78|130.1|129.7|15
1733651260000|2024-12-08 09:47:40|130.12|129.72|129.99|129.59|130.13|129.73|129.98|129.58|25
1733651270000|2024-12-08 09:47:50|129.98|129.58|130.06|129.66|130.1|129.7|129.92|129.52|25
1733651280000|2024-12-08 09:48:00|130.07|129.67|129.92|129.52|130.1|129.7|129.91|129.51|25
1733651290000|2024-12-08 09:48:10|129.91|129.51|129.84|129.44|129.95|129.55|129.8|129.4|21
1733651300000|2024-12-08 09:48:20|129.82|129.42|129.82|129.42|129.84|129.44|129.8|129.4|14
1733651310000|2024-12-08 09:48:30|129.83|129.43|129.81|129.41|129.83|129.43|129.74|129.34|19
1733651320000|2024-12-08 09:48:40|129.8|129.4|129.77|129.37|129.84|129.44|129.76|129.36|14
1733651330000|2024-12-08 09:48:50|129.76|129.36|129.78|129.38|129.78|129.38|129.73|129.33|15
1733651340000|2024-12-08 09:49:00|129.8|129.4|129.27|128.87|129.8|129.4|129.02|128.62|23
1733651350000|2024-12-08 09:49:10|129.28|128.88|129.27|128.87|129.28|128.88|129.17|128.77|21
1733651360000|2024-12-08 09:49:20|129.28|128.88|129.19|128.79|129.3|128.9|129.19|128.79|24
1733651370000|2024-12-08 09:49:30|129.18|128.78|129|128.6|129.18|128.78|129|128.6|17
1733651380000|2024-12-08 09:49:40|129.01|128.61|129.07|128.67|129.16|128.76|128.98|128.58|24
1733651390000|2024-12-08 09:49:50|129.08|128.68|129.04|128.64|129.09|128.69|129.04|128.64|14
1733651400000|2024-12-08 09:50:00|129.06|128.66|129.04|128.64|129.18|128.78|129.03|128.63|22
1733651410000|2024-12-08 09:50:10|129|128.6|128.97|128.57|129.02|128.62|128.93|128.53|21
1733651420000|2024-12-08 09:50:20|128.96|128.56|129.11|128.71|129.12|128.72|128.94|128.54|21
1733651430000|2024-12-08 09:50:30|129.08|128.68|129.16|128.76|129.29|128.89|129.08|128.68|26
1733651440000|2024-12-08 09:50:40|129.15|128.75|129.09|128.69|129.17|128.77|129.04|128.64|15
1733651450000|2024-12-08 09:50:50|129.1|128.7|129.07|128.67|129.1|128.7|129|128.6|26
1733651460000|2024-12-08 09:51:00|129.06|128.66|129.02|128.62|129.12|128.72|129.02|128.62|15
1733651470000|2024-12-08 09:51:10|129.03|128.63|128.94|128.54|129.09|128.69|128.92|128.52|19
1733651480000|2024-12-08 09:51:20|128.95|128.55|128.87|128.47|128.95|128.55|128.87|128.47|9
1733651490000|2024-12-08 09:51:30|128.85|128.45|128.93|128.53|129|128.6|128.82|128.42|20
1733651500000|2024-12-08 09:51:40|128.92|128.52|128.84|128.44|128.92|128.52|128.83|128.43|19
1733651510000|2024-12-08 09:51:50|128.81|128.41|128.85|128.45|128.85|128.45|128.73|128.33|17
1733651520000|2024-12-08 09:52:00|128.84|128.44|128.78|128.38|128.84|128.44|128.74|128.34|21
1733651530000|2024-12-08 09:52:10|128.79|128.39|128.92|128.52|128.95|128.55|128.79|128.39|31
1733651540000|2024-12-08 09:52:20|128.91|128.51|128.87|128.47|128.98|128.58|128.87|128.47|20
1733651550000|2024-12-08 09:52:30|128.85|128.45|128.71|128.31|128.85|128.45|128.68|128.28|20
1733651560000|2024-12-08 09:52:40|128.73|128.33|128.72|128.32|128.76|128.36|128.69|128.29|22
1733651570000|2024-12-08 09:52:50|128.69|128.29|128.67|128.27|128.69|128.29|128.63|128.23|18
1733651580000|2024-12-08 09:53:00|128.69|128.29|128.64|128.24|128.69|128.29|128.63|128.23|16
1733651590000|2024-12-08 09:53:10|128.63|128.23|128.81|128.41|128.83|128.43|128.63|128.23|21
1733651600000|2024-12-08 09:53:20|128.8|128.4|128.86|128.46|128.87|128.47|128.75|128.35|23
1733651610000|2024-12-08 09:53:30|128.84|128.44|128.67|128.27|128.87|128.47|128.67|128.27|24
1733651620000|2024-12-08 09:53:40|128.66|128.26|128.72|128.32|128.72|128.32|128.65|128.25|11
1733651630000|2024-12-08 09:53:50|128.77|128.37|128.75|128.35|128.78|128.38|128.74|128.34|14
1733651640000|2024-12-08 09:54:00|128.73|128.33|128.72|128.32|128.75|128.35|128.7|128.3|18
1733651650000|2024-12-08 09:54:10|128.71|128.31|128.79|128.39|128.79|128.39|128.69|128.29|17
1733651660000|2024-12-08 09:54:20|128.78|128.38|128.58|128.18|128.79|128.39|128.58|128.18|19
1733651670000|2024-12-08 09:54:30|128.56|128.16|128.43|128.03|128.56|128.16|128.26|127.86|27
1733651680000|2024-12-08 09:54:40|128.45|128.05|128.57|128.17|128.71|128.31|128.45|128.05|22
1733651690000|2024-12-08 09:54:50|128.58|128.18|128.62|128.22|128.65|128.25|128.48|128.08|25
1733651700000|2024-12-08 09:55:00|128.61|128.21|128.47|128.07|128.61|128.21|128.47|128.07|17
1733651710000|2024-12-08 09:55:10|128.46|128.06|128.3|127.9|128.46|128.06|128.3|127.9|21
1733651720000|2024-12-08 09:55:20|128.28|127.88|128.18|127.78|128.28|127.88|128.06|127.66|25
1733651730000|2024-12-08 09:55:30|128.16|127.76|128.22|127.82|128.25|127.85|128.16|127.76|25
1733651740000|2024-12-08 09:55:40|128.2|127.8|128.22|127.82|128.24|127.84|128.16|127.76|24
1733651750000|2024-12-08 09:55:50|128.23|127.83|128.22|127.82|128.25|127.85|128.1|127.7|21
1733651760000|2024-12-08 09:56:00|128.24|127.84|128.33|127.93|128.42|128.02|128.23|127.83|30
1733651770000|2024-12-08 09:56:10|128.31|127.91|128.36|127.96|128.36|127.96|128.27|127.87|24
1733651780000|2024-12-08 09:56:20|128.35|127.95|128.22|127.82|128.35|127.95|128.17|127.77|26
1733651790000|2024-12-08 09:56:30|128.21|127.81|128.41|128.01|128.41|128.01|128.17|127.77|27
1733651800000|2024-12-08 09:56:40|128.39|127.99|128.48|128.08|128.49|128.09|128.37|127.97|14
1733651810000|2024-12-08 09:56:50|128.49|128.09|128.53|128.13|128.56|128.16|128.48|128.08|17
1733651820000|2024-12-08 09:57:00|128.52|128.12|128.8|128.4|128.82|128.42|128.49|128.09|32
1733651830000|2024-12-08 09:57:10|128.81|128.41|128.87|128.47|128.98|128.58|128.81|128.41|25
1733651840000|2024-12-08 09:57:20|128.88|128.48|129.1|128.7|129.12|128.72|128.88|128.48|18
1733651850000|2024-12-08 09:57:30|129.11|128.71|129.04|128.64|129.11|128.71|129|128.6|16
1733651860000|2024-12-08 09:57:40|129.06|128.66|129.23|128.83|129.28|128.88|129.03|128.63|27
1733651870000|2024-12-08 09:57:50|129.21|128.81|129.21|128.81|129.31|128.91|129.21|128.81|22
1733651880000|2024-12-08 09:58:00|129.17|128.77|129.18|128.78|129.2|128.8|129.08|128.68|20
1733651890000|2024-12-08 09:58:10|129.19|128.79|129.28|128.88|129.3|128.9|129.19|128.79|20
1733651900000|2024-12-08 09:58:20|129.29|128.89|129.32|128.92|129.35|128.95|129.28|128.88|13
1733651910000|2024-12-08 09:58:30|129.31|128.91|129.3|128.9|129.33|128.93|129.29|128.89|8
1733651920000|2024-12-08 09:58:40|129.29|128.89|129.28|128.88|129.3|128.9|129.17|128.77|23
1733651930000|2024-12-08 09:58:50|129.29|128.89|129.33|128.93|129.33|128.93|129.29|128.89|19
1733651940000|2024-12-08 09:59:00|129.31|128.91|129.42|129.02|129.42|129.02|129.31|128.91|19
1733651950000|2024-12-08 09:59:10|129.41|129.01|129.16|128.76|129.41|129.01|129.16|128.76|18
1733651960000|2024-12-08 09:59:20|129.17|128.77|129.24|128.84|129.24|128.84|129.17|128.77|16
1733651970000|2024-12-08 09:59:30|129.23|128.83|129.15|128.75|129.23|128.83|129.13|128.73|18
1733651980000|2024-12-08 09:59:40|129.14|128.74|129.1|128.7|129.15|128.75|129.08|128.68|14
1733651990000|2024-12-08 09:59:50|129.14|128.74|129.13|128.73|129.15|128.75|129.12|128.72|12
1733652000000|2024-12-08 10:00:00|129.15|128.75|129.25|128.85|129.25|128.85|129.15|128.75|15
1733652010000|2024-12-08 10:00:10|129.21|128.81|129.33|128.93|129.33|128.93|129.21|128.81|15
1733652020000|2024-12-08 10:00:20|129.32|128.92|129.17|128.77|129.32|128.92|129.16|128.76|20
1733652030000|2024-12-08 10:00:30|129.2|128.8|129.29|128.89|129.3|128.9|129.2|128.8|15
1733652040000|2024-12-08 10:00:40|129.28|128.88|129.29|128.89|129.29|128.89|129.21|128.81|19
1733652050000|2024-12-08 10:00:50|129.3|128.9|129.47|129.07|129.49|129.09|129.3|128.9|19
1733652060000|2024-12-08 10:01:00|129.46|129.06|129.29|128.89|129.47|129.07|129.29|128.89|11
1733652070000|2024-12-08 10:01:10|129.28|128.88|129.23|128.83|129.29|128.89|129.21|128.81|17
1733652080000|2024-12-08 10:01:20|129.25|128.85|129.33|128.93|129.34|128.94|129.23|128.83|16
1733652090000|2024-12-08 10:01:30|129.31|128.91|129.31|128.91|129.32|128.92|129.25|128.85|26
1733652100000|2024-12-08 10:01:40|129.29|128.89|129.39|128.99|129.39|128.99|129.26|128.86|11
1733652110000|2024-12-08 10:01:50|129.41|129.01|129.39|128.99|129.49|129.09|129.36|128.96|27
1733652120000|2024-12-08 10:02:00|129.38|128.98|129.36|128.96|129.42|129.02|129.29|128.89|18
1733652130000|2024-12-08 10:02:10|129.38|128.98|129.39|128.99|129.45|129.05|129.37|128.97|15
1733652140000|2024-12-08 10:02:20|129.41|129.01|129.45|129.05|129.46|129.06|129.41|129.01|21
1733652150000|2024-12-08 10:02:30|129.46|129.06|129.47|129.07|129.47|129.07|129.44|129.04|14
1733652160000|2024-12-08 10:02:40|129.48|129.08|129.48|129.08|129.5|129.1|129.46|129.06|15
1733652170000|2024-12-08 10:02:50|129.49|129.09|129.69|129.29|129.74|129.34|129.49|129.09|23
1733652180000|2024-12-08 10:03:00|129.67|129.27|129.66|129.26|129.67|129.27|129.55|129.15|19
1733652190000|2024-12-08 10:03:10|129.67|129.27|129.76|129.36|129.78|129.38|129.67|129.27|17
1733652200000|2024-12-08 10:03:20|129.75|129.35|129.71|129.31|129.77|129.37|129.6|129.2|23
1733652210000|2024-12-08 10:03:30|129.72|129.32|129.77|129.37|129.78|129.38|129.71|129.31|16
1733652220000|2024-12-08 10:03:40|129.76|129.36|129.54|129.14|129.76|129.36|129.54|129.14|16
1733652230000|2024-12-08 10:03:50|129.52|129.12|129.63|129.23|129.63|129.23|129.52|129.12|14
1733652240000|2024-12-08 10:04:00|129.62|129.22|129.56|129.16|129.63|129.23|129.54|129.14|16
1733652250000|2024-12-08 10:04:10|129.55|129.15|129.59|129.19|129.62|129.22|129.47|129.07|26
1733652260000|2024-12-08 10:04:20|129.6|129.2|129.65|129.25|129.66|129.26|129.57|129.17|23
1733652270000|2024-12-08 10:04:30|129.66|129.26|129.48|129.08|129.79|129.39|129.48|129.08|24
1733652280000|2024-12-08 10:04:40|129.47|129.07|129.48|129.08|129.48|129.08|129.44|129.04|11
1733652290000|2024-12-08 10:04:50|129.47|129.07|129.5|129.1|129.5|129.1|129.47|129.07|11
1733652300000|2024-12-08 10:05:00|129.52|129.12|129.74|129.34|129.74|129.34|129.5|129.1|25
1733652310000|2024-12-08 10:05:10|129.76|129.36|129.79|129.39|129.82|129.42|129.75|129.35|21
1733652320000|2024-12-08 10:05:20|129.78|129.38|129.71|129.31|129.81|129.41|129.67|129.27|26
1733652330000|2024-12-08 10:05:30|129.7|129.3|129.75|129.35|129.77|129.37|129.69|129.29|12
1733652340000|2024-12-08 10:05:40|129.76|129.36|129.77|129.37|129.77|129.37|129.69|129.29|17
1733652350000|2024-12-08 10:05:50|129.78|129.38|129.65|129.25|129.78|129.38|129.65|129.25|20
1733652360000|2024-12-08 10:06:00|129.66|129.26|129.61|129.21|129.72|129.32|129.61|129.21|21
1733652370000|2024-12-08 10:06:10|129.62|129.22|129.82|129.42|129.82|129.42|129.62|129.22|16
1733652380000|2024-12-08 10:06:20|129.84|129.44|129.87|129.47|129.95|129.55|129.83|129.43|14
1733652390000|2024-12-08 10:06:30|129.88|129.48|129.86|129.46|129.92|129.52|129.86|129.46|15
1733652400000|2024-12-08 10:06:40|129.85|129.45|129.8|129.4|129.85|129.45|129.77|129.37|16
1733652410000|2024-12-08 10:06:50|129.81|129.41|129.67|129.27|129.82|129.42|129.67|129.27|18
1733652420000|2024-12-08 10:07:00|129.68|129.28|129.79|129.39|129.8|129.4|129.68|129.28|15
1733652430000|2024-12-08 10:07:10|129.78|129.38|129.86|129.46|129.86|129.46|129.78|129.38|16
1733652440000|2024-12-08 10:07:20|129.85|129.45|129.89|129.49|129.94|129.54|129.85|129.45|17
1733652450000|2024-12-08 10:07:30|129.88|129.48|129.97|129.57|129.97|129.57|129.88|129.48|15
1733652460000|2024-12-08 10:07:40|129.96|129.56|129.82|129.42|129.96|129.56|129.81|129.41|8
1733652470000|2024-12-08 10:07:50|129.81|129.41|129.78|129.38|129.81|129.41|129.75|129.35|10
1733652480000|2024-12-08 10:08:00|129.77|129.37|129.84|129.44|129.84|129.44|129.76|129.36|16
1733652490000|2024-12-08 10:08:10|129.85|129.45|129.91|129.51|129.93|129.53|129.81|129.41|30
1733652500000|2024-12-08 10:08:20|129.92|129.52|130.01|129.61|130.01|129.61|129.9|129.5|23
1733652510000|2024-12-08 10:08:30|129.99|129.59|130.04|129.64|130.05|129.65|129.97|129.57|17
1733652520000|2024-12-08 10:08:40|130.05|129.65|130.05|129.65|130.07|129.67|130.02|129.62|13
1733652530000|2024-12-08 10:08:50|130.04|129.64|130.08|129.68|130.08|129.68|129.99|129.59|14
1733652540000|2024-12-08 10:09:00|130.05|129.65|130.05|129.65|130.07|129.67|130.03|129.63|19
1733652550000|2024-12-08 10:09:10|130.04|129.64|129.95|129.55|130.05|129.65|129.95|129.55|11
1733652560000|2024-12-08 10:09:20|129.96|129.56|129.97|129.57|129.97|129.57|129.94|129.54|8
1733652570000|2024-12-08 10:09:30|129.99|129.59|129.99|129.59|130.01|129.61|129.94|129.54|12
1733652580000|2024-12-08 10:09:40|129.97|129.57|129.97|129.57|129.98|129.58|129.94|129.54|9
1733652590000|2024-12-08 10:09:50|129.95|129.55|129.97|129.57|129.98|129.58|129.94|129.54|13
1733652600000|2024-12-08 10:10:00|129.96|129.56|129.98|129.58|129.98|129.58|129.94|129.54|8
1733652610000|2024-12-08 10:10:10|129.97|129.57|129.99|129.59|129.99|129.59|129.97|129.57|8
1733652620000|2024-12-08 10:10:20|130|129.6|129.95|129.55|130.01|129.61|129.95|129.55|21
1733652630000|2024-12-08 10:10:30|129.94|129.54|129.83|129.43|129.97|129.57|129.83|129.43|12
1733652640000|2024-12-08 10:10:40|129.84|129.44|129.85|129.45|129.88|129.48|129.84|129.44|16
1733652650000|2024-12-08 10:10:50|129.84|129.44|129.8|129.4|129.86|129.46|129.77|129.37|19
1733652660000|2024-12-08 10:11:00|129.82|129.42|129.86|129.46|129.86|129.46|129.79|129.39|14
1733652670000|2024-12-08 10:11:10|129.84|129.44|129.89|129.49|129.89|129.49|129.79|129.39|22
1733652680000|2024-12-08 10:11:20|129.88|129.48|129.95|129.55|129.95|129.55|129.86|129.46|20
1733652690000|2024-12-08 10:11:30|129.96|129.56|129.97|129.57|129.99|129.59|129.96|129.56|10
1733652700000|2024-12-08 10:11:40|129.99|129.59|129.97|129.57|129.99|129.59|129.95|129.55|11
1733652710000|2024-12-08 10:11:50|129.96|129.56|129.95|129.55|130|129.6|129.95|129.55|12
1733652720000|2024-12-08 10:12:00|129.92|129.52|129.9|129.5|129.94|129.54|129.88|129.48|16
1733652730000|2024-12-08 10:12:10|129.89|129.49|129.93|129.53|129.93|129.53|129.88|129.48|18
1733652740000|2024-12-08 10:12:20|129.94|129.54|129.98|129.58|129.98|129.58|129.89|129.49|15
1733652750000|2024-12-08 10:12:30|129.97|129.57|130.01|129.61|130.03|129.63|129.97|129.57|10
1733652760000|2024-12-08 10:12:40|129.99|129.59|129.9|129.5|130.01|129.61|129.89|129.49|14
1733652770000|2024-12-08 10:12:50|129.89|129.49|129.78|129.38|129.89|129.49|129.78|129.38|24
1733652780000|2024-12-08 10:13:00|129.79|129.39|129.86|129.46|129.86|129.46|129.78|129.38|8
1733652790000|2024-12-08 10:13:10|129.87|129.47|129.84|129.44|129.9|129.5|129.84|129.44|15
1733652800000|2024-12-08 10:13:20|129.85|129.45|129.8|129.4|129.86|129.46|129.78|129.38|24
1733652810000|2024-12-08 10:13:30|129.81|129.41|129.78|129.38|129.81|129.41|129.77|129.37|6
1733652820000|2024-12-08 10:13:40|129.77|129.37|129.77|129.37|129.78|129.38|129.76|129.36|16
1733652830000|2024-12-08 10:13:50|129.78|129.38|129.77|129.37|129.8|129.4|129.76|129.36|14
1733652840000|2024-12-08 10:14:00|129.78|129.38|129.92|129.52|129.92|129.52|129.78|129.38|17
1733652850000|2024-12-08 10:14:10|129.91|129.51|129.97|129.57|129.97|129.57|129.91|129.51|13
1733652860000|2024-12-08 10:14:20|129.96|129.56|129.94|129.54|129.96|129.56|129.89|129.49|11
1733652870000|2024-12-08 10:14:30|129.95|129.55|129.68|129.28|129.95|129.55|129.67|129.27|20
1733652880000|2024-12-08 10:14:40|129.67|129.27|129.69|129.29|129.7|129.3|129.57|129.17|20
1733652890000|2024-12-08 10:14:50|129.68|129.28|129.63|129.23|129.69|129.29|129.63|129.23|20
1733652900000|2024-12-08 10:15:00|129.64|129.24|129.46|129.06|129.68|129.28|129.45|129.05|16
1733652910000|2024-12-08 10:15:10|129.44|129.04|129.44|129.04|129.48|129.08|129.33|128.93|27
1733652920000|2024-12-08 10:15:20|129.46|129.06|129.55|129.15|129.56|129.16|129.42|129.02|24
1733652930000|2024-12-08 10:15:30|129.53|129.13|129.78|129.38|129.78|129.38|129.53|129.13|21
1733652940000|2024-12-08 10:15:40|129.79|129.39|129.82|129.42|129.87|129.47|129.78|129.38|14
1733652950000|2024-12-08 10:15:50|129.81|129.41|129.67|129.27|129.82|129.42|129.66|129.26|14
1733652960000|2024-12-08 10:16:00|129.66|129.26|129.73|129.33|129.75|129.35|129.61|129.21|21
1733652970000|2024-12-08 10:16:10|129.71|129.31|129.66|129.26|129.71|129.31|129.61|129.21|21
1733652980000|2024-12-08 10:16:20|129.67|129.27|129.5|129.1|129.67|129.27|129.5|129.1|16
1733652990000|2024-12-08 10:16:30|129.49|129.09|129.46|129.06|129.58|129.18|129.46|129.06|25
1733653000000|2024-12-08 10:16:40|129.39|128.99|129.38|128.98|129.39|128.99|129.35|128.95|9
1733653010000|2024-12-08 10:16:50|129.36|128.96|129.37|128.97|129.37|128.97|129.36|128.96|4
1733653020000|2024-12-08 10:17:00|129.36|128.96|129.4|129|129.41|129.01|129.36|128.96|18
1733653030000|2024-12-08 10:17:10|129.42|129.02|129.55|129.15|129.56|129.16|129.42|129.02|19
1733653040000|2024-12-08 10:17:20|129.54|129.14|129.45|129.05|129.54|129.14|129.44|129.04|15
1733653050000|2024-12-08 10:17:30|129.46|129.06|129.5|129.1|129.51|129.11|129.44|129.04|17
1733653060000|2024-12-08 10:17:40|129.49|129.09|129.55|129.15|129.57|129.17|129.48|129.08|15
1733653070000|2024-12-08 10:17:50|129.54|129.14|129.45|129.05|129.55|129.15|129.45|129.05|13
1733653080000|2024-12-08 10:18:00|129.46|129.06|129.54|129.14|129.54|129.14|129.45|129.05|15
1733653090000|2024-12-08 10:18:10|129.55|129.15|129.62|129.22|129.64|129.24|129.55|129.15|23
1733653100000|2024-12-08 10:18:20|129.65|129.25|129.59|129.19|129.65|129.25|129.56|129.16|15
1733653110000|2024-12-08 10:18:30|129.6|129.2|129.48|129.08|129.6|129.2|129.48|129.08|18
1733653120000|2024-12-08 10:18:40|129.47|129.07|129.44|129.04|129.47|129.07|129.36|128.96|14
1733653130000|2024-12-08 10:18:50|129.43|129.03|129.35|128.95|129.44|129.04|129.35|128.95|16
1733653140000|2024-12-08 10:19:00|129.36|128.96|129.35|128.95|129.38|128.98|129.35|128.95|15
1733653150000|2024-12-08 10:19:10|129.36|128.96|129.36|128.96|129.36|128.96|129.27|128.87|16
1733653160000|2024-12-08 10:19:20|129.37|128.97|129.5|129.1|129.5|129.1|129.36|128.96|18
1733653170000|2024-12-08 10:19:30|129.51|129.11|129.52|129.12|129.56|129.16|129.51|129.11|15
1733653180000|2024-12-08 10:19:40|129.53|129.13|129.55|129.15|129.55|129.15|129.46|129.06|10
1733653190000|2024-12-08 10:19:50|129.54|129.14|129.61|129.21|129.61|129.21|129.52|129.12|14
1733653200000|2024-12-08 10:20:00|129.62|129.22|129.6|129.2|129.64|129.24|129.57|129.17|18
1733653210000|2024-12-08 10:20:10|129.59|129.19|129.62|129.22|129.65|129.25|129.59|129.19|18
1733653220000|2024-12-08 10:20:20|129.6|129.2|129.59|129.19|129.6|129.2|129.52|129.12|12
1733653230000|2024-12-08 10:20:30|129.57|129.17|129.48|129.08|129.57|129.17|129.48|129.08|14
1733653240000|2024-12-08 10:20:40|129.51|129.11|129.52|129.12|129.52|129.12|129.48|129.08|15
1733653250000|2024-12-08 10:20:50|129.5|129.1|129.5|129.1|129.5|129.1|129.49|129.09|5
1733653260000|2024-12-08 10:21:00|129.52|129.12|129.52|129.12|129.53|129.13|129.51|129.11|15
1733653270000|2024-12-08 10:21:10|129.53|129.13|129.56|129.16|129.59|129.19|129.53|129.13|14
1733653280000|2024-12-08 10:21:20|129.55|129.15|129.53|129.13|129.59|129.19|129.52|129.12|13
1733653290000|2024-12-08 10:21:30|129.52|129.12|129.52|129.12|129.55|129.15|129.5|129.1|13
1733653300000|2024-12-08 10:21:40|129.54|129.14|129.53|129.13|129.54|129.14|129.51|129.11|14
1733653310000|2024-12-08 10:21:50|129.52|129.12|129.26|128.86|129.52|129.12|129.26|128.86|18
1733653320000|2024-12-08 10:22:00|129.24|128.84|129.33|128.93|129.4|129|129.24|128.84|19
1733653330000|2024-12-08 10:22:10|129.34|128.94|129.25|128.85|129.36|128.96|129.25|128.85|18
1733653340000|2024-12-08 10:22:20|129.23|128.83|129.2|128.8|129.23|128.83|129.2|128.8|11
1733653350000|2024-12-08 10:22:30|129.21|128.81|129.25|128.85|129.25|128.85|129.21|128.81|13
1733653360000|2024-12-08 10:22:40|129.24|128.84|129.11|128.71|129.24|128.84|129.1|128.7|14
1733653370000|2024-12-08 10:22:50|129.1|128.7|129.08|128.68|129.12|128.72|129.02|128.62|23
1733653380000|2024-12-08 10:23:00|129.09|128.69|129.12|128.72|129.14|128.74|129.09|128.69|16
1733653390000|2024-12-08 10:23:10|129.13|128.73|129.15|128.75|129.19|128.79|129.13|128.73|8
1733653400000|2024-12-08 10:23:20|129.14|128.74|129.12|128.72|129.14|128.74|129.04|128.64|20
1733653410000|2024-12-08 10:23:30|129.13|128.73|129.19|128.79|129.19|128.79|129.12|128.72|12
1733653420000|2024-12-08 10:23:40|129.23|128.83|129.37|128.97|129.37|128.97|129.23|128.83|15
1733653430000|2024-12-08 10:23:50|129.39|128.99|129.2|128.8|129.4|129|129.19|128.79|22
1733653440000|2024-12-08 10:24:00|129.19|128.79|129.25|128.85|129.26|128.86|129.19|128.79|20
1733653450000|2024-12-08 10:24:10|129.26|128.86|129.35|128.95|129.36|128.96|129.26|128.86|17
1733653460000|2024-12-08 10:24:20|129.36|128.96|129.4|129|129.41|129.01|129.35|128.95|14
1733653470000|2024-12-08 10:24:30|129.39|128.99|129.29|128.89|129.4|129|129.27|128.87|14
1733653480000|2024-12-08 10:24:40|129.28|128.88|129.29|128.89|129.29|128.89|129.28|128.88|4
1733653490000|2024-12-08 10:24:50|129.31|128.91|129.33|128.93|129.34|128.94|129.3|128.9|14
1733653500000|2024-12-08 10:25:00|129.32|128.92|129.29|128.89|129.32|128.92|129.28|128.88|9
1733653510000|2024-12-08 10:25:10|129.28|128.88|129.23|128.83|129.28|128.88|129.22|128.82|17
1733653520000|2024-12-08 10:25:20|129.24|128.84|129.25|128.85|129.27|128.87|129.21|128.81|15
1733653530000|2024-12-08 10:25:30|129.26|128.86|129.37|128.97|129.37|128.97|129.26|128.86|13
1733653540000|2024-12-08 10:25:40|129.38|128.98|129.35|128.95|129.4|129|129.34|128.94|17
1733653550000|2024-12-08 10:25:50|129.34|128.94|129.06|128.66|129.34|128.94|129.02|128.62|21
1733653560000|2024-12-08 10:26:00|129.07|128.67|129.04|128.64|129.08|128.68|129.04|128.64|14
1733653570000|2024-12-08 10:26:10|129.05|128.65|129.12|128.72|129.14|128.74|129.04|128.64|12
1733653580000|2024-12-08 10:26:20|129.13|128.73|129.07|128.67|129.15|128.75|129.06|128.66|13
1733653590000|2024-12-08 10:26:30|129.06|128.66|129.13|128.73|129.13|128.73|129.06|128.66|12
1733653600000|2024-12-08 10:26:40|129.14|128.74|129.21|128.81|129.21|128.81|129.08|128.68|18
1733653610000|2024-12-08 10:26:50|129.2|128.8|129.21|128.81|129.25|128.85|129.17|128.77|21
1733653620000|2024-12-08 10:27:00|129.2|128.8|129.12|128.72|129.2|128.8|129.11|128.71|18
1733653630000|2024-12-08 10:27:10|129.11|128.71|129.19|128.79|129.21|128.81|129.1|128.7|20
1733653640000|2024-12-08 10:27:20|129.2|128.8|129.24|128.84|129.25|128.85|129.19|128.79|18
1733653650000|2024-12-08 10:27:30|129.25|128.85|129.25|128.85|129.35|128.95|129.24|128.84|21
1733653660000|2024-12-08 10:27:40|129.27|128.87|129.14|128.74|129.29|128.89|129.12|128.72|15
1733653670000|2024-12-08 10:27:50|129.13|128.73|129.16|128.76|129.19|128.79|129.12|128.72|18
1733653680000|2024-12-08 10:28:00|129.15|128.75|129.19|128.79|129.19|128.79|129.14|128.74|18
1733653690000|2024-12-08 10:28:10|129.18|128.78|129.31|128.91|129.31|128.91|129.18|128.78|23
1733653700000|2024-12-08 10:28:20|129.32|128.92|129.31|128.91|129.34|128.94|129.31|128.91|6
1733653710000|2024-12-08 10:28:30|129.3|128.9|129.31|128.91|129.31|128.91|129.27|128.87|12
1733653720000|2024-12-08 10:28:40|129.32|128.92|129.33|128.93|129.34|128.94|129.3|128.9|15
1733653730000|2024-12-08 10:28:50|129.34|128.94|129.35|128.95|129.35|128.95|129.33|128.93|4
1733653740000|2024-12-08 10:29:00|129.34|128.94|129.27|128.87|129.34|128.94|129.21|128.81|21
1733653750000|2024-12-08 10:29:10|129.29|128.89|129.3|128.9|129.31|128.91|129.28|128.88|13
1733653760000|2024-12-08 10:29:20|129.31|128.91|129.34|128.94|129.34|128.94|129.3|128.9|6
1733653770000|2024-12-08 10:29:30|129.35|128.95|129.32|128.92|129.37|128.97|129.31|128.91|14
1733653780000|2024-12-08 10:29:40|129.34|128.94|129.42|129.02|129.42|129.02|129.31|128.91|21
1733653790000|2024-12-08 10:29:50|129.43|129.03|129.42|129.02|129.45|129.05|129.41|129.01|9
1733653800000|2024-12-08 10:30:00|129.4|129|129.26|128.86|129.4|129|129.19|128.79|17
1733653810000|2024-12-08 10:30:10|129.24|128.84|129.25|128.85|129.28|128.88|129.19|128.79|20
1733653820000|2024-12-08 10:30:20|129.23|128.83|129.27|128.87|129.29|128.89|129.23|128.83|15
1733653830000|2024-12-08 10:30:30|129.26|128.86|129.23|128.83|129.27|128.87|129.23|128.83|14
1733653840000|2024-12-08 10:30:40|129.21|128.81|129.25|128.85|129.25|128.85|129.21|128.81|9
1733653850000|2024-12-08 10:30:50|129.26|128.86|129.31|128.91|129.31|128.91|129.23|128.83|13
1733653860000|2024-12-08 10:31:00|129.32|128.92|129.43|129.03|129.44|129.04|129.32|128.92|18
1733653870000|2024-12-08 10:31:10|129.44|129.04|129.47|129.07|129.55|129.15|129.44|129.04|18
1733653880000|2024-12-08 10:31:20|129.48|129.08|129.39|128.99|129.48|129.08|129.39|128.99|11
1733653890000|2024-12-08 10:31:30|129.37|128.97|129.48|129.08|129.49|129.09|129.36|128.96|16
1733653900000|2024-12-08 10:31:40|129.49|129.09|129.63|129.23|129.63|129.23|129.48|129.08|18
1733653910000|2024-12-08 10:31:50|129.62|129.22|129.64|129.24|129.65|129.25|129.62|129.22|13
1733653920000|2024-12-08 10:32:00|129.66|129.26|129.65|129.25|129.68|129.28|129.62|129.22|12
1733653930000|2024-12-08 10:32:10|129.66|129.26|129.7|129.3|129.7|129.3|129.66|129.26|8
1733653940000|2024-12-08 10:32:20|129.69|129.29|129.75|129.35|129.76|129.36|129.69|129.29|14
1733653950000|2024-12-08 10:32:30|129.76|129.36|129.88|129.48|129.89|129.49|129.76|129.36|19
1733653960000|2024-12-08 10:32:40|129.89|129.49|129.87|129.47|129.95|129.55|129.87|129.47|10
1733653970000|2024-12-08 10:32:50|129.86|129.46|129.87|129.47|129.92|129.52|129.86|129.46|13
1733653980000|2024-12-08 10:33:00|129.86|129.46|129.86|129.46|129.87|129.47|129.86|129.46|5
1733653990000|2024-12-08 10:33:10|129.87|129.47|129.94|129.54|129.95|129.55|129.87|129.47|11
1733654000000|2024-12-08 10:33:20|129.95|129.55|129.98|129.58|129.98|129.58|129.95|129.55|4
1733654010000|2024-12-08 10:33:30|129.99|129.59|129.97|129.57|130|129.6|129.95|129.55|12
1733654020000|2024-12-08 10:33:40|129.96|129.56|129.83|129.43|129.96|129.56|129.83|129.43|9
1733654030000|2024-12-08 10:33:50|129.84|129.44|129.89|129.49|129.89|129.49|129.83|129.43|14
1733654040000|2024-12-08 10:34:00|129.9|129.5|129.97|129.57|129.97|129.57|129.9|129.5|13
1733654050000|2024-12-08 10:34:10|129.98|129.58|129.9|129.5|129.99|129.59|129.89|129.49|18
1733654060000|2024-12-08 10:34:20|129.91|129.51|129.92|129.52|129.93|129.53|129.88|129.48|15
1733654070000|2024-12-08 10:34:30|129.91|129.51|129.88|129.48|129.91|129.51|129.84|129.44|9
1733654080000|2024-12-08 10:34:40|129.87|129.47|129.84|129.44|129.88|129.48|129.83|129.43|6
1733654090000|2024-12-08 10:34:50|129.85|129.45|129.86|129.46|129.86|129.46|129.84|129.44|14
1733654100000|2024-12-08 10:35:00|129.88|129.48|129.93|129.53|129.93|129.53|129.86|129.46|12
1733654110000|2024-12-08 10:35:10|129.92|129.52|129.82|129.42|129.92|129.52|129.82|129.42|19
1733654120000|2024-12-08 10:35:20|129.81|129.41|129.82|129.42|129.82|129.42|129.79|129.39|13
1733654130000|2024-12-08 10:35:30|129.84|129.44|129.82|129.42|129.86|129.46|129.76|129.36|14
1733654140000|2024-12-08 10:35:40|129.83|129.43|129.86|129.46|129.86|129.46|129.82|129.42|14
1733654150000|2024-12-08 10:35:50|129.88|129.48|129.87|129.47|129.88|129.48|129.85|129.45|5
1733654160000|2024-12-08 10:36:00|129.88|129.48|129.94|129.54|129.95|129.55|129.88|129.48|9
1733654170000|2024-12-08 10:36:10|129.91|129.51|129.92|129.52|129.94|129.54|129.88|129.48|13
1733654180000|2024-12-08 10:36:20|129.93|129.53|129.88|129.48|129.93|129.53|129.87|129.47|8
1733654190000|2024-12-08 10:36:30|129.87|129.47|129.88|129.48|129.9|129.5|129.87|129.47|5
1733654200000|2024-12-08 10:36:40|129.89|129.49|129.88|129.48|129.9|129.5|129.88|129.48|4
1733654210000|2024-12-08 10:36:50|129.89|129.49|129.93|129.53|129.94|129.54|129.88|129.48|11
1733654220000|2024-12-08 10:37:00|129.92|129.52|129.94|129.54|129.94|129.54|129.91|129.51|20
1733654230000|2024-12-08 10:37:10|129.95|129.55|129.97|129.57|130|129.6|129.95|129.55|8
1733654240000|2024-12-08 10:37:20|129.98|129.58|130.01|129.61|130.01|129.61|129.97|129.57|5
1733654250000|2024-12-08 10:37:30|130|129.6|129.97|129.57|130|129.6|129.96|129.56|6
1733654260000|2024-12-08 10:37:40|129.98|129.58|129.93|129.53|130|129.6|129.92|129.52|9
1733654270000|2024-12-08 10:37:50|129.94|129.54|129.95|129.55|129.96|129.56|129.93|129.53|12
1733654280000|2024-12-08 10:38:00|129.96|129.56|129.99|129.59|129.99|129.59|129.95|129.55|6
1733654290000|2024-12-08 10:38:10|129.97|129.57|129.97|129.57|129.99|129.59|129.95|129.55|12
1733654300000|2024-12-08 10:38:20|129.96|129.56|129.99|129.59|130|129.6|129.96|129.56|8
1733654310000|2024-12-08 10:38:30|129.98|129.58|130.01|129.61|130.01|129.61|129.98|129.58|4
1733654320000|2024-12-08 10:38:40|130|129.6|129.96|129.56|130.01|129.61|129.95|129.55|8
1733654330000|2024-12-08 10:38:50|129.97|129.57|129.84|129.44|129.97|129.57|129.83|129.43|21
1733654340000|2024-12-08 10:39:00|129.85|129.45|129.86|129.46|129.86|129.46|129.85|129.45|8
1733654350000|2024-12-08 10:39:10|129.85|129.45|129.8|129.4|129.88|129.48|129.78|129.38|14
1733654360000|2024-12-08 10:39:20|129.79|129.39|129.78|129.38|129.86|129.46|129.78|129.38|16
1733654370000|2024-12-08 10:39:30|129.79|129.39|129.78|129.38|129.79|129.39|129.78|129.38|2
1733654380000|2024-12-08 10:39:40|129.76|129.36|129.78|129.38|129.78|129.38|129.75|129.35|6
1733654390000|2024-12-08 10:39:50|129.77|129.37|129.84|129.44|129.85|129.45|129.77|129.37|9
1733654400000|2024-12-08 10:40:00|129.82|129.42|129.79|129.39|129.82|129.42|129.79|129.39|7
1733654410000|2024-12-08 10:40:10|129.8|129.4|129.9|129.5|129.9|129.5|129.79|129.39|16
1733654420000|2024-12-08 10:40:20|129.93|129.53|129.95|129.55|129.95|129.55|129.92|129.52|10
1733654430000|2024-12-08 10:40:30|129.94|129.54|129.95|129.55|129.95|129.55|129.89|129.49|12
1733654440000|2024-12-08 10:40:40|129.94|129.54|129.95|129.55|129.99|129.59|129.94|129.54|14
1733654450000|2024-12-08 10:40:50|129.96|129.56|129.98|129.58|129.99|129.59|129.95|129.55|14
1733654460000|2024-12-08 10:41:00|129.99|129.59|130.02|129.62|130.02|129.62|129.97|129.57|7
1733654470000|2024-12-08 10:41:10|130.04|129.64|130.05|129.65|130.05|129.65|130.01|129.61|10
1733654480000|2024-12-08 10:41:20|130.04|129.64|130.12|129.72|130.12|129.72|130.03|129.63|18
1733654490000|2024-12-08 10:41:30|130.13|129.73|130.09|129.69|130.13|129.73|130.06|129.66|16
1733654500000|2024-12-08 10:41:40|130.07|129.67|130.11|129.71|130.11|129.71|130.07|129.67|11
1733654510000|2024-12-08 10:41:50|130.12|129.72|130.15|129.75|130.15|129.75|130.12|129.72|13
1733654520000|2024-12-08 10:42:00|130.14|129.74|130.16|129.76|130.18|129.78|130.14|129.74|9
1733654530000|2024-12-08 10:42:10|130.15|129.75|130.17|129.77|130.17|129.77|130.11|129.71|10
1733654540000|2024-12-08 10:42:20|130.16|129.76|130.14|129.74|130.16|129.76|130.12|129.72|9
1733654550000|2024-12-08 10:42:30|130.13|129.73|130.13|129.73|130.13|129.73|130.12|129.72|3
1733654560000|2024-12-08 10:42:40|130.15|129.75|130.23|129.83|130.23|129.83|130.15|129.75|10
1733654570000|2024-12-08 10:42:50|130.27|129.87|130.25|129.85|130.27|129.87|130.25|129.85|5
1733654580000|2024-12-08 10:43:00|130.24|129.84|130.21|129.81|130.24|129.84|130.21|129.81|8
1733654590000|2024-12-08 10:43:10|130.2|129.8|130.22|129.82|130.22|129.82|130.11|129.71|26
1733654600000|2024-12-08 10:43:20|130.24|129.84|130.2|129.8|130.24|129.84|130.2|129.8|9
1733654610000|2024-12-08 10:43:30|130.22|129.82|130.2|129.8|130.23|129.83|130.2|129.8|5
1733654630000|2024-12-08 10:43:50|130.21|129.81|130.21|129.81|130.21|129.81|130.2|129.8|9
1733654640000|2024-12-08 10:44:00|130.22|129.82|130.23|129.83|130.23|129.83|130.21|129.81|4
1733654650000|2024-12-08 10:44:10|130.24|129.84|130.27|129.87|130.27|129.87|130.24|129.84|3
1733654660000|2024-12-08 10:44:20|130.28|129.88|130.26|129.86|130.28|129.88|130.26|129.86|11
1733654670000|2024-12-08 10:44:30|130.27|129.87|130.21|129.81|130.27|129.87|130.21|129.81|9
1733654680000|2024-12-08 10:44:40|130.22|129.82|130.18|129.78|130.22|129.82|130.16|129.76|10
1733654690000|2024-12-08 10:44:50|130.19|129.79|130.18|129.78|130.19|129.79|130.18|129.78|10
1733654700000|2024-12-08 10:45:00|130.19|129.79|130.19|129.79|130.19|129.79|130.18|129.78|9
1733654710000|2024-12-08 10:45:10|130.18|129.78|130.19|129.79|130.19|129.79|130.14|129.74|10
1733654720000|2024-12-08 10:45:20|130.2|129.8|130.31|129.91|130.33|129.93|130.2|129.8|11
1733654730000|2024-12-08 10:45:30|130.3|129.9|130.31|129.91|130.33|129.93|130.29|129.89|10
1733654740000|2024-12-08 10:45:40|130.32|129.92|130.3|129.9|130.32|129.92|130.29|129.89|5
1733654750000|2024-12-08 10:45:50|130.31|129.91|130.3|129.9|130.31|129.91|130.29|129.89|9
1733654760000|2024-12-08 10:46:00|130.29|129.89|130.37|129.97|130.38|129.98|130.29|129.89|19
1733654770000|2024-12-08 10:46:10|130.36|129.96|130.32|129.92|130.37|129.97|130.31|129.91|12
1733654780000|2024-12-08 10:46:20|130.31|129.91|130.36|129.96|130.36|129.96|130.3|129.9|15
1733654790000|2024-12-08 10:46:30|130.35|129.95|130.25|129.85|130.35|129.95|130.25|129.85|14
1733654800000|2024-12-08 10:46:40|130.26|129.86|130.32|129.92|130.32|129.92|130.24|129.84|15
1733654810000|2024-12-08 10:46:50|130.31|129.91|130.29|129.89|130.32|129.92|130.28|129.88|11
1733654820000|2024-12-08 10:47:00|130.27|129.87|130.34|129.94|130.34|129.94|130.27|129.87|13
1733654830000|2024-12-08 10:47:10|130.33|129.93|130.34|129.94|130.34|129.94|130.32|129.92|8
1733654840000|2024-12-08 10:47:20|130.33|129.93|130.3|129.9|130.33|129.93|130.3|129.9|9
1733654850000|2024-12-08 10:47:30|130.31|129.91|130.34|129.94|130.35|129.95|130.31|129.91|8
1733654860000|2024-12-08 10:47:40|130.35|129.95|130.54|130.14|130.54|130.14|130.35|129.95|14
1733654870000|2024-12-08 10:47:50|130.55|130.15|130.55|130.15|130.57|130.17|130.55|130.15|14
1733654880000|2024-12-08 10:48:00|130.53|130.13|130.44|130.04|130.53|130.13|130.41|130.01|14
1733654890000|2024-12-08 10:48:10|130.45|130.05|130.45|130.05|130.48|130.08|130.44|130.04|11
1733654900000|2024-12-08 10:48:20|130.47|130.07|130.49|130.09|130.49|130.09|130.47|130.07|3
1733654910000|2024-12-08 10:48:30|130.47|130.07|130.45|130.05|130.47|130.07|130.45|130.05|3
1733654920000|2024-12-08 10:48:40|130.46|130.06|130.51|130.11|130.56|130.16|130.45|130.05|12
1733654930000|2024-12-08 10:48:50|130.5|130.1|130.51|130.11|130.51|130.11|130.47|130.07|12
1733654940000|2024-12-08 10:49:00|130.49|130.09|130.51|130.11|130.53|130.13|130.47|130.07|13
1733654950000|2024-12-08 10:49:10|130.49|130.09|130.45|130.05|130.49|130.09|130.43|130.03|14
1733654960000|2024-12-08 10:49:20|130.44|130.04|130.48|130.08|130.49|130.09|130.44|130.04|12
1733654970000|2024-12-08 10:49:30|130.47|130.07|130.41|130.01|130.47|130.07|130.41|130.01|8
1733654980000|2024-12-08 10:49:40|130.43|130.03|130.45|130.05|130.45|130.05|130.42|130.02|6
1733654990000|2024-12-08 10:49:50|130.46|130.06|130.47|130.07|130.47|130.07|130.46|130.06|4
1733655000000|2024-12-08 10:50:00|130.45|130.05|130.47|130.07|130.47|130.07|130.42|130.02|7
1733655010000|2024-12-08 10:50:10|130.49|130.09|130.43|130.03|130.49|130.09|130.43|130.03|10
1733655020000|2024-12-08 10:50:20|130.44|130.04|130.46|130.06|130.46|130.06|130.43|130.03|10
1733655030000|2024-12-08 10:50:30|130.45|130.05|130.47|130.07|130.48|130.08|130.42|130.02|17
1733655040000|2024-12-08 10:50:40|130.46|130.06|130.31|129.91|130.46|130.06|130.31|129.91|13
1733655050000|2024-12-08 10:50:50|130.3|129.9|130.37|129.97|130.37|129.97|130.3|129.9|16
1733655060000|2024-12-08 10:51:00|130.36|129.96|130.39|129.99|130.4|130|130.36|129.96|12
1733655070000|2024-12-08 10:51:10|130.38|129.98|130.41|130.01|130.46|130.06|130.38|129.98|17
1733655080000|2024-12-08 10:51:20|130.42|130.02|130.37|129.97|130.43|130.03|130.37|129.97|10
1733655090000|2024-12-08 10:51:30|130.36|129.96|130.32|129.92|130.36|129.96|130.3|129.9|11
1733655100000|2024-12-08 10:51:40|130.33|129.93|130.3|129.9|130.33|129.93|130.3|129.9|4
1733655110000|2024-12-08 10:51:50|130.31|129.91|130.33|129.93|130.33|129.93|130.3|129.9|6
1733655120000|2024-12-08 10:52:00|130.32|129.92|130.24|129.84|130.34|129.94|130.22|129.82|13
1733655130000|2024-12-08 10:52:10|130.25|129.85|130.28|129.88|130.28|129.88|130.24|129.84|12
1733655140000|2024-12-08 10:52:20|130.27|129.87|130.23|129.83|130.27|129.87|130.22|129.82|16
1733655150000|2024-12-08 10:52:30|130.42|130.02|130.79|130.39|130.82|130.42|130.42|130.02|15
1733655160000|2024-12-08 10:52:40|130.78|130.38|130.56|130.16|130.78|130.38|130.54|130.14|21
1733655170000|2024-12-08 10:52:50|130.55|130.15|130.55|130.15|130.55|130.15|130.53|130.13|4
1733655180000|2024-12-08 10:53:00|130.54|130.14|130.45|130.05|130.54|130.14|130.45|130.05|13
1733655190000|2024-12-08 10:53:10|130.46|130.06|130.45|130.05|130.47|130.07|130.44|130.04|8
1733655200000|2024-12-08 10:53:20|130.47|130.07|130.47|130.07|130.48|130.08|130.45|130.05|11
1733655210000|2024-12-08 10:53:30|130.48|130.08|130.47|130.07|130.48|130.08|130.47|130.07|2
1733655230000|2024-12-08 10:53:50|130.45|130.05|130.46|130.06|130.48|130.08|130.45|130.05|8
1733655240000|2024-12-08 10:54:00|130.47|130.07|130.48|130.08|130.48|130.08|130.47|130.07|2
1733655250000|2024-12-08 10:54:10|130.49|130.09|130.46|130.06|130.49|130.09|130.45|130.05|8
1733655260000|2024-12-08 10:54:20|130.47|130.07|130.48|130.08|130.48|130.08|130.47|130.07|2
1733655270000|2024-12-08 10:54:30|130.45|130.05|130.43|130.03|130.46|130.06|130.42|130.02|10
1733655280000|2024-12-08 10:54:40|130.44|130.04|130.43|130.03|130.46|130.06|130.43|130.03|9
1733655290000|2024-12-08 10:54:50|130.42|130.02|130.45|130.05|130.46|130.06|130.42|130.02|5
1733655300000|2024-12-08 10:55:00|130.43|130.03|130.45|130.05|130.46|130.06|130.42|130.02|10
1733655310000|2024-12-08 10:55:10|130.43|130.03|130.47|130.07|130.47|130.07|130.42|130.02|11
1733655320000|2024-12-08 10:55:20|130.46|130.06|130.47|130.07|130.47|130.07|130.46|130.06|2
1733655330000|2024-12-08 10:55:30|130.45|130.05|130.45|130.05|130.45|130.05|130.45|130.05|1
1733655340000|2024-12-08 10:55:40|130.43|130.03|130.35|129.95|130.43|130.03|130.35|129.95|10
1733655350000|2024-12-08 10:55:50|130.34|129.94|130.23|129.83|130.34|129.94|130.23|129.83|9
1733655360000|2024-12-08 10:56:00|130.24|129.84|130.25|129.85|130.25|129.85|130.23|129.83|6
1733655370000|2024-12-08 10:56:10|130.24|129.84|130.35|129.95|130.35|129.95|130.24|129.84|16
1733655380000|2024-12-08 10:56:20|130.34|129.94|130.24|129.84|130.34|129.94|130.24|129.84|9
1733655390000|2024-12-08 10:56:30|130.26|129.86|130.24|129.84|130.28|129.88|130.23|129.83|16
1733655400000|2024-12-08 10:56:40|130.26|129.86|130.24|129.84|130.28|129.88|130.24|129.84|10
1733655410000|2024-12-08 10:56:50|130.26|129.86|130.26|129.86|130.26|129.86|130.24|129.84|13
1733655420000|2024-12-08 10:57:00|130.27|129.87|130.27|129.87|130.28|129.88|130.27|129.87|3
1733655430000|2024-12-08 10:57:10|130.26|129.86|130.37|129.97|130.37|129.97|130.26|129.86|14
1733655440000|2024-12-08 10:57:20|130.38|129.98|130.47|130.07|130.48|130.08|130.38|129.98|11
1733655450000|2024-12-08 10:57:30|130.46|130.06|130.53|130.13|130.54|130.14|130.46|130.06|16
1733655460000|2024-12-08 10:57:40|130.51|130.11|130.41|130.01|130.53|130.13|130.41|130.01|12
1733655470000|2024-12-08 10:57:50|130.42|130.02|130.45|130.05|130.47|130.07|130.42|130.02|9
1733655480000|2024-12-08 10:58:00|130.46|130.06|130.47|130.07|130.47|130.07|130.45|130.05|8
1733655490000|2024-12-08 10:58:10|130.46|130.06|130.48|130.08|130.48|130.08|130.46|130.06|9
1733655500000|2024-12-08 10:58:20|130.47|130.07|130.51|130.11|130.51|130.11|130.47|130.07|5
1733655510000|2024-12-08 10:58:30|130.5|130.1|130.47|130.07|130.5|130.1|130.43|130.03|8
1733655520000|2024-12-08 10:58:40|130.46|130.06|130.43|130.03|130.47|130.07|130.43|130.03|6
1733655530000|2024-12-08 10:58:50|130.41|130.01|130.32|129.92|130.41|130.01|130.32|129.92|7
1733655540000|2024-12-08 10:59:00|130.33|129.93|130.39|129.99|130.43|130.03|130.33|129.93|16
1733655550000|2024-12-08 10:59:10|130.38|129.98|130.43|130.03|130.43|130.03|130.37|129.97|13
1733655560000|2024-12-08 10:59:20|130.42|130.02|130.39|129.99|130.43|130.03|130.38|129.98|8
1733655570000|2024-12-08 10:59:30|130.38|129.98|130.41|130.01|130.41|130.01|130.38|129.98|10
1733655580000|2024-12-08 10:59:40|130.39|129.99|130.42|130.02|130.44|130.04|130.39|129.99|13
1733655590000|2024-12-08 10:59:50|130.43|130.03|130.37|129.97|130.44|130.04|130.37|129.97|14
1733655600000|2024-12-08 11:00:00|130.36|129.96|130.26|129.86|130.36|129.96|130.26|129.86|7
1733655610000|2024-12-08 11:00:10|130.27|129.87|130.31|129.91|130.31|129.91|130.27|129.87|18
1733655620000|2024-12-08 11:00:20|130.32|129.92|130.34|129.94|130.35|129.95|130.3|129.9|11
1733655630000|2024-12-08 11:00:30|130.33|129.93|130.35|129.95|130.37|129.97|130.33|129.93|11
1733655640000|2024-12-08 11:00:40|130.36|129.96|130.38|129.98|130.41|130.01|130.36|129.96|8
1733655650000|2024-12-08 11:00:50|130.37|129.97|130.36|129.96|130.37|129.97|130.35|129.95|12
1733655660000|2024-12-08 11:01:00|130.35|129.95|130.36|129.96|130.36|129.96|130.33|129.93|12
1733655670000|2024-12-08 11:01:10|130.37|129.97|130.34|129.94|130.38|129.98|130.34|129.94|10
1733655680000|2024-12-08 11:01:20|130.35|129.95|130.39|129.99|130.39|129.99|130.34|129.94|11
1733655690000|2024-12-08 11:01:30|130.38|129.98|130.38|129.98|130.38|129.98|130.38|129.98|1
1733655700000|2024-12-08 11:01:40|130.39|129.99|130.4|130|130.4|130|130.39|129.99|4
1733655710000|2024-12-08 11:01:50|130.41|130.01|130.47|130.07|130.47|130.07|130.41|130.01|8
1733655720000|2024-12-08 11:02:00|130.45|130.05|130.53|130.13|130.53|130.13|130.42|130.02|13
1733655730000|2024-12-08 11:02:10|130.54|130.14|130.64|130.24|130.64|130.24|130.54|130.14|17
1733655740000|2024-12-08 11:02:20|130.65|130.25|130.63|130.23|130.7|130.3|130.63|130.23|17
1733655750000|2024-12-08 11:02:30|130.64|130.24|130.54|130.14|130.68|130.28|130.54|130.14|13
1733655760000|2024-12-08 11:02:40|130.53|130.13|130.53|130.13|130.54|130.14|130.49|130.09|13
1733655770000|2024-12-08 11:02:50|130.51|130.11|130.55|130.15|130.57|130.17|130.49|130.09|20
1733655780000|2024-12-08 11:03:00|130.53|130.13|130.39|129.99|130.54|130.14|130.39|129.99|16
1733655790000|2024-12-08 11:03:10|130.38|129.98|130.37|129.97|130.39|129.99|130.31|129.91|15
1733655800000|2024-12-08 11:03:20|130.38|129.98|130.34|129.94|130.38|129.98|130.34|129.94|19
1733655810000|2024-12-08 11:03:30|130.32|129.92|130.3|129.9|130.32|129.92|130.26|129.86|15
1733655820000|2024-12-08 11:03:40|130.31|129.91|130.22|129.82|130.34|129.94|130.22|129.82|12
1733655830000|2024-12-08 11:03:50|130.23|129.83|130.22|129.82|130.24|129.84|130.22|129.82|9
1733655840000|2024-12-08 11:04:00|130.21|129.81|130.28|129.88|130.28|129.88|130.21|129.81|16
1733655850000|2024-12-08 11:04:10|130.29|129.89|130.38|129.98|130.39|129.99|130.29|129.89|14
1733655860000|2024-12-08 11:04:20|130.37|129.97|130.24|129.84|130.37|129.97|130.24|129.84|20
1733655870000|2024-12-08 11:04:30|130.23|129.83|130.22|129.82|130.27|129.87|130.22|129.82|18
1733655880000|2024-12-08 11:04:40|130.23|129.83|130.27|129.87|130.27|129.87|130.22|129.82|10
1733655890000|2024-12-08 11:04:50|130.28|129.88|130.3|129.9|130.33|129.93|130.26|129.86|15
1733655900000|2024-12-08 11:05:00|130.31|129.91|130.34|129.94|130.37|129.97|130.3|129.9|17
1733655910000|2024-12-08 11:05:10|130.33|129.93|130.35|129.95|130.36|129.96|130.3|129.9|14
1733655920000|2024-12-08 11:05:20|130.34|129.94|130.39|129.99|130.39|129.99|130.34|129.94|14
1733655930000|2024-12-08 11:05:30|130.45|130.05|130.34|129.94|130.46|130.06|130.33|129.93|18
1733655940000|2024-12-08 11:05:40|130.35|129.95|130.41|130.01|130.41|130.01|130.34|129.94|16
1733655950000|2024-12-08 11:05:50|130.4|130|130.37|129.97|130.4|130|130.32|129.92|11
1733655960000|2024-12-08 11:06:00|130.38|129.98|130.42|130.02|130.43|130.03|130.36|129.96|18
1733655970000|2024-12-08 11:06:10|130.43|130.03|130.45|130.05|130.46|130.06|130.38|129.98|18
1733655980000|2024-12-08 11:06:20|130.46|130.06|130.47|130.07|130.51|130.11|130.46|130.06|13
1733655990000|2024-12-08 11:06:30|130.49|130.09|130.45|130.05|130.49|130.09|130.44|130.04|15
1733656000000|2024-12-08 11:06:40|130.41|130.01|130.42|130.02|130.44|130.04|130.41|130.01|11
1733656010000|2024-12-08 11:06:50|130.41|130.01|130.47|130.07|130.47|130.07|130.41|130.01|13
1733656020000|2024-12-08 11:07:00|130.48|130.08|130.47|130.07|130.48|130.08|130.46|130.06|6
1733656030000|2024-12-08 11:07:10|130.46|130.06|130.43|130.03|130.46|130.06|130.4|130|10
1733656040000|2024-12-08 11:07:20|130.44|130.04|130.39|129.99|130.45|130.05|130.39|129.99|11
1733656050000|2024-12-08 11:07:30|130.4|130|130.39|129.99|130.4|130|130.38|129.98|6
1733656060000|2024-12-08 11:07:40|130.38|129.98|130.34|129.94|130.38|129.98|130.32|129.92|7
1733656070000|2024-12-08 11:07:50|130.35|129.95|130.27|129.87|130.35|129.95|130.27|129.87|12
1733656080000|2024-12-08 11:08:00|130.28|129.88|130.32|129.92|130.36|129.96|130.28|129.88|11
1733656090000|2024-12-08 11:08:10|130.33|129.93|130.37|129.97|130.38|129.98|130.33|129.93|7
1733656100000|2024-12-08 11:08:20|130.38|129.98|130.39|129.99|130.4|130|130.36|129.96|7
1733656110000|2024-12-08 11:08:30|130.38|129.98|130.39|129.99|130.39|129.99|130.38|129.98|4
1733656120000|2024-12-08 11:08:40|130.4|130|130.4|130|130.41|130.01|130.4|130|5
1733656130000|2024-12-08 11:08:50|130.39|129.99|130.39|129.99|130.4|130|130.39|129.99|5
1733656140000|2024-12-08 11:09:00|130.38|129.98|130.32|129.92|130.38|129.98|130.32|129.92|6
1733656150000|2024-12-08 11:09:10|130.31|129.91|130.37|129.97|130.37|129.97|130.31|129.91|6
1733656160000|2024-12-08 11:09:20|130.38|129.98|130.44|130.04|130.45|130.05|130.38|129.98|8
1733656170000|2024-12-08 11:09:30|130.43|130.03|130.43|130.03|130.45|130.05|130.43|130.03|5
1733656180000|2024-12-08 11:09:40|130.44|130.04|130.48|130.08|130.49|130.09|130.43|130.03|9
1733656190000|2024-12-08 11:09:50|130.47|130.07|130.49|130.09|130.49|130.09|130.47|130.07|3
1733656200000|2024-12-08 11:10:00|130.5|130.1|130.6|130.2|130.6|130.2|130.49|130.09|18
1733656210000|2024-12-08 11:10:10|130.61|130.21|130.66|130.26|130.68|130.28|130.61|130.21|7
1733656220000|2024-12-08 11:10:20|130.64|130.24|130.76|130.36|130.76|130.36|130.64|130.24|12
1733656230000|2024-12-08 11:10:30|130.78|130.38|130.78|130.38|130.79|130.39|130.74|130.34|13
1733656240000|2024-12-08 11:10:40|130.79|130.39|130.91|130.51|130.91|130.51|130.79|130.39|13
1733656250000|2024-12-08 11:10:50|130.92|130.52|130.95|130.55|130.96|130.56|130.92|130.52|4
1733656260000|2024-12-08 11:11:00|130.96|130.56|130.95|130.55|131|130.6|130.94|130.54|13
1733656270000|2024-12-08 11:11:10|130.96|130.56|131.01|130.61|131.01|130.61|130.96|130.56|11
1733656280000|2024-12-08 11:11:20|131.02|130.62|131|130.6|131.02|130.62|130.99|130.59|11
1733656290000|2024-12-08 11:11:30|131.01|130.61|131.04|130.64|131.08|130.68|131|130.6|20
1733656300000|2024-12-08 11:11:40|131.06|130.66|131.1|130.7|131.1|130.7|131.04|130.64|18
1733656310000|2024-12-08 11:11:50|131.08|130.68|131.09|130.69|131.1|130.7|131.07|130.67|6
1733656320000|2024-12-08 11:12:00|131.1|130.7|130.98|130.58|131.1|130.7|130.98|130.58|13
1733656330000|2024-12-08 11:12:10|130.97|130.57|131.03|130.63|131.03|130.63|130.96|130.56|18
1733656340000|2024-12-08 11:12:20|131.04|130.64|131.05|130.65|131.09|130.69|131.04|130.64|9
1733656350000|2024-12-08 11:12:30|131.02|130.62|131|130.6|131.04|130.64|130.97|130.57|13
1733656360000|2024-12-08 11:12:40|130.99|130.59|131.03|130.63|131.04|130.64|130.99|130.59|10
1733656370000|2024-12-08 11:12:50|131.04|130.64|131.02|130.62|131.04|130.64|131.02|130.62|14
1733656380000|2024-12-08 11:13:00|131.03|130.63|131.03|130.63|131.04|130.64|131.01|130.61|16
1733656390000|2024-12-08 11:13:10|131.04|130.64|131.08|130.68|131.08|130.68|131.04|130.64|6
1733656400000|2024-12-08 11:13:20|131.07|130.67|131.18|130.78|131.19|130.79|131.07|130.67|17
1733656410000|2024-12-08 11:13:30|131.19|130.79|131.18|130.78|131.21|130.81|131.17|130.77|10
1733656420000|2024-12-08 11:13:40|131.17|130.77|131.16|130.76|131.18|130.78|131.12|130.72|16
1733656430000|2024-12-08 11:13:50|131.17|130.77|131.07|130.67|131.17|130.77|131|130.6|20
1733656440000|2024-12-08 11:14:00|131.08|130.68|131|130.6|131.09|130.69|130.99|130.59|10
1733656450000|2024-12-08 11:14:10|130.98|130.58|130.99|130.59|131|130.6|130.94|130.54|16
1733656460000|2024-12-08 11:14:20|130.97|130.57|130.87|130.47|130.97|130.57|130.87|130.47|13
1733656470000|2024-12-08 11:14:30|130.86|130.46|130.94|130.54|130.96|130.56|130.86|130.46|18
1733656480000|2024-12-08 11:14:40|130.95|130.55|131.03|130.63|131.03|130.63|130.95|130.55|23
1733656490000|2024-12-08 11:14:50|131.02|130.62|131.01|130.61|131.04|130.64|131.01|130.61|15
1733656500000|2024-12-08 11:15:00|131.02|130.62|130.91|130.51|131.02|130.62|130.91|130.51|12
1733656510000|2024-12-08 11:15:10|130.87|130.47|130.89|130.49|130.95|130.55|130.85|130.45|14
1733656520000|2024-12-08 11:15:20|130.88|130.48|130.82|130.42|130.88|130.48|130.82|130.42|6
1733656530000|2024-12-08 11:15:30|130.81|130.41|130.85|130.45|130.86|130.46|130.81|130.41|6
1733656540000|2024-12-08 11:15:40|130.84|130.44|130.81|130.41|130.85|130.45|130.8|130.4|6
1733656550000|2024-12-08 11:15:50|130.82|130.42|130.77|130.37|130.82|130.42|130.76|130.36|11
1733656560000|2024-12-08 11:16:00|130.78|130.38|130.78|130.38|130.78|130.38|130.76|130.36|9
1733656570000|2024-12-08 11:16:10|130.79|130.39|130.72|130.32|130.8|130.4|130.72|130.32|21
1733656580000|2024-12-08 11:16:20|130.73|130.33|130.81|130.41|130.81|130.41|130.72|130.32|13
1733656590000|2024-12-08 11:16:30|130.8|130.4|130.7|130.3|130.8|130.4|130.7|130.3|14
1733656600000|2024-12-08 11:16:40|130.69|130.29|130.66|130.26|130.69|130.29|130.66|130.26|6
1733656610000|2024-12-08 11:16:50|130.67|130.27|130.68|130.28|130.7|130.3|130.66|130.26|17
1733656620000|2024-12-08 11:17:00|130.67|130.27|130.73|130.33|130.74|130.34|130.66|130.26|13
1733656630000|2024-12-08 11:17:10|130.72|130.32|130.75|130.35|130.77|130.37|130.67|130.27|14
1733656640000|2024-12-08 11:17:20|130.74|130.34|130.78|130.38|130.83|130.43|130.72|130.32|14
1733656650000|2024-12-08 11:17:30|130.77|130.37|130.73|130.33|130.77|130.37|130.73|130.33|7
1733656660000|2024-12-08 11:17:40|130.75|130.35|130.76|130.36|130.77|130.37|130.75|130.35|7
1733656670000|2024-12-08 11:17:50|130.77|130.37|130.69|130.29|130.77|130.37|130.69|130.29|12
1733656680000|2024-12-08 11:18:00|130.68|130.28|130.71|130.31|130.75|130.35|130.68|130.28|15
1733656690000|2024-12-08 11:18:10|130.7|130.3|130.77|130.37|130.79|130.39|130.7|130.3|14
1733656700000|2024-12-08 11:18:20|130.78|130.38|130.75|130.35|130.79|130.39|130.75|130.35|16
1733656710000|2024-12-08 11:18:30|130.74|130.34|130.74|130.34|130.74|130.34|130.71|130.31|14
1733656720000|2024-12-08 11:18:40|130.75|130.35|130.69|130.29|130.75|130.35|130.69|130.29|5
1733656730000|2024-12-08 11:18:50|130.7|130.3|130.61|130.21|130.7|130.3|130.61|130.21|6
1733656740000|2024-12-08 11:19:00|130.63|130.23|130.63|130.23|130.64|130.24|130.6|130.2|16
1733656750000|2024-12-08 11:19:10|130.64|130.24|130.64|130.24|130.64|130.24|130.62|130.22|10
1733656760000|2024-12-08 11:19:20|130.63|130.23|130.66|130.26|130.68|130.28|130.62|130.22|8
1733656770000|2024-12-08 11:19:30|130.61|130.21|130.56|130.16|130.61|130.21|130.56|130.16|11
1733656780000|2024-12-08 11:19:40|130.57|130.17|130.49|130.09|130.57|130.17|130.49|130.09|7
1733656790000|2024-12-08 11:19:50|130.48|130.08|130.54|130.14|130.55|130.15|130.47|130.07|9
1733656800000|2024-12-08 11:20:00|130.52|130.12|130.52|130.12|130.54|130.14|130.49|130.09|13
1733656810000|2024-12-08 11:20:10|130.51|130.11|130.55|130.15|130.55|130.15|130.51|130.11|7
1733656820000|2024-12-08 11:20:20|130.56|130.16|130.5|130.1|130.58|130.18|130.49|130.09|12
1733656830000|2024-12-08 11:20:30|130.49|130.09|130.5|130.1|130.5|130.1|130.48|130.08|4
1733656840000|2024-12-08 11:20:40|130.49|130.09|130.43|130.03|130.49|130.09|130.43|130.03|9
1733656850000|2024-12-08 11:20:50|130.44|130.04|130.44|130.04|130.46|130.06|130.43|130.03|8
1733656860000|2024-12-08 11:21:00|130.45|130.05|130.44|130.04|130.46|130.06|130.43|130.03|7
1733656870000|2024-12-08 11:21:10|130.43|130.03|130.43|130.03|130.47|130.07|130.41|130.01|11
1733656880000|2024-12-08 11:21:20|130.41|130.01|130.41|130.01|130.41|130.01|130.4|130|7
1733656890000|2024-12-08 11:21:30|130.4|130|130.41|130.01|130.43|130.03|130.4|130|8
1733656900000|2024-12-08 11:21:40|130.42|130.02|130.47|130.07|130.51|130.11|130.41|130.01|16
1733656910000|2024-12-08 11:21:50|130.45|130.05|130.43|130.03|130.46|130.06|130.42|130.02|7
1733656920000|2024-12-08 11:22:00|130.42|130.02|130.41|130.01|130.42|130.02|130.41|130.01|2
1733656930000|2024-12-08 11:22:10|130.39|129.99|130.42|130.02|130.43|130.03|130.38|129.98|6
1733656940000|2024-12-08 11:22:20|130.4|130|130.41|130.01|130.43|130.03|130.4|130|18
1733656950000|2024-12-08 11:22:30|130.42|130.02|130.45|130.05|130.45|130.05|130.41|130.01|10
1733656960000|2024-12-08 11:22:40|130.46|130.06|130.51|130.11|130.51|130.11|130.45|130.05|12
1733656970000|2024-12-08 11:22:50|130.52|130.12|130.64|130.24|130.66|130.26|130.52|130.12|11
1733656980000|2024-12-08 11:23:00|130.63|130.23|130.7|130.3|130.7|130.3|130.62|130.22|8
1733656990000|2024-12-08 11:23:10|130.71|130.31|130.68|130.28|130.73|130.33|130.68|130.28|7
1733657000000|2024-12-08 11:23:20|130.66|130.26|130.77|130.37|130.78|130.38|130.65|130.25|16
1733657010000|2024-12-08 11:23:30|130.76|130.36|130.78|130.38|130.78|130.38|130.75|130.35|13
1733657020000|2024-12-08 11:23:40|130.79|130.39|130.78|130.38|130.8|130.4|130.76|130.36|14
1733657030000|2024-12-08 11:23:50|130.79|130.39|130.75|130.35|130.81|130.41|130.75|130.35|14
1733657040000|2024-12-08 11:24:00|130.76|130.36|130.79|130.39|130.79|130.39|130.76|130.36|6
1733657050000|2024-12-08 11:24:10|130.78|130.38|130.81|130.41|130.81|130.41|130.76|130.36|11
1733657060000|2024-12-08 11:24:20|130.82|130.42|130.83|130.43|130.83|130.43|130.81|130.41|6
1733657070000|2024-12-08 11:24:30|130.84|130.44|130.89|130.49|130.89|130.49|130.83|130.43|9
1733657080000|2024-12-08 11:24:40|130.91|130.51|130.91|130.51|130.91|130.51|130.89|130.49|10
1733657090000|2024-12-08 11:24:50|130.92|130.52|130.97|130.57|130.98|130.58|130.92|130.52|9
1733657100000|2024-12-08 11:25:00|130.98|130.58|130.97|130.57|130.98|130.58|130.97|130.57|2
1733657110000|2024-12-08 11:25:10|130.98|130.58|131|130.6|131|130.6|130.96|130.56|17
1733657120000|2024-12-08 11:25:20|131.01|130.61|131.04|130.64|131.05|130.65|131.01|130.61|13
1733657130000|2024-12-08 11:25:30|131.03|130.63|131.05|130.65|131.05|130.65|131.02|130.62|9
1733657140000|2024-12-08 11:25:40|131.06|130.66|131.06|130.66|131.07|130.67|131.05|130.65|7
1733657150000|2024-12-08 11:25:50|131.07|130.67|131.16|130.76|131.16|130.76|131.06|130.66|18
1733657160000|2024-12-08 11:26:00|131.15|130.75|131.17|130.77|131.17|130.77|131.15|130.75|7
1733657170000|2024-12-08 11:26:10|131.16|130.76|131.14|130.74|131.16|130.76|131.1|130.7|12
1733657180000|2024-12-08 11:26:20|131.15|130.75|131.06|130.66|131.15|130.75|131.05|130.65|9
1733657190000|2024-12-08 11:26:30|131.07|130.67|131.13|130.73|131.13|130.73|131.07|130.67|6
1733657200000|2024-12-08 11:26:40|131.12|130.72|131.23|130.83|131.23|130.83|131.12|130.72|12
1733657210000|2024-12-08 11:26:50|131.25|130.85|131.25|130.85|131.28|130.88|131.22|130.82|10
1733657220000|2024-12-08 11:27:00|131.18|130.78|131.26|130.86|131.26|130.86|131.17|130.77|12
1733657230000|2024-12-08 11:27:10|131.3|130.9|131.27|130.87|131.3|130.9|131.25|130.85|13
1733657240000|2024-12-08 11:27:20|131.23|130.83|131.29|130.89|131.3|130.9|131.21|130.81|9
1733657250000|2024-12-08 11:27:30|131.31|130.91|131.3|130.9|131.32|130.92|131.3|130.9|6
1733657260000|2024-12-08 11:27:40|131.29|130.89|131.13|130.73|131.29|130.89|131.13|130.73|18
1733657270000|2024-12-08 11:27:50|131.11|130.71|131.09|130.69|131.14|130.74|131.09|130.69|20
1733657280000|2024-12-08 11:28:00|131.08|130.68|131.19|130.79|131.19|130.79|131.06|130.66|11
1733657290000|2024-12-08 11:28:10|131.18|130.78|131.29|130.89|131.29|130.89|131.18|130.78|12
1733657300000|2024-12-08 11:28:20|131.28|130.88|131.26|130.86|131.32|130.92|131.25|130.85|21
1733657310000|2024-12-08 11:28:30|131.25|130.85|131.31|130.91|131.32|130.92|131.25|130.85|6
1733657320000|2024-12-08 11:28:40|131.3|130.9|131.34|130.94|131.34|130.94|131.29|130.89|10
1733657330000|2024-12-08 11:28:50|131.33|130.93|131.24|130.84|131.34|130.94|131.24|130.84|10
1733657340000|2024-12-08 11:29:00|131.25|130.85|131.31|130.91|131.33|130.93|131.25|130.85|18
1733657350000|2024-12-08 11:29:10|131.33|130.93|131.39|130.99|131.41|131.01|131.33|130.93|14
1733657360000|2024-12-08 11:29:20|131.43|131.03|131.4|131|131.46|131.06|131.39|130.99|21
1733657370000|2024-12-08 11:29:30|131.38|130.98|131.37|130.97|131.39|130.99|131.35|130.95|17
1733657380000|2024-12-08 11:29:40|131.36|130.96|131.33|130.93|131.4|131|131.33|130.93|12
1733657390000|2024-12-08 11:29:50|131.31|130.91|131.31|130.91|131.33|130.93|131.31|130.91|6
1733657400000|2024-12-08 11:30:00|131.32|130.92|131.24|130.84|131.32|130.92|131.24|130.84|10
1733657410000|2024-12-08 11:30:10|131.25|130.85|131.28|130.88|131.28|130.88|131.23|130.83|17
1733657420000|2024-12-08 11:30:20|131.29|130.89|131.31|130.91|131.32|130.92|131.29|130.89|15
1733657430000|2024-12-08 11:30:30|131.32|130.92|131.29|130.89|131.35|130.95|131.29|130.89|13
1733657440000|2024-12-08 11:30:40|131.28|130.88|131.24|130.84|131.29|130.89|131.24|130.84|14
1733657450000|2024-12-08 11:30:50|131.25|130.85|131.21|130.81|131.25|130.85|131.21|130.81|10
1733657460000|2024-12-08 11:31:00|131.22|130.82|131.32|130.92|131.32|130.92|131.22|130.82|24
1733657470000|2024-12-08 11:31:10|131.35|130.95|131.31|130.91|131.35|130.95|131.3|130.9|17
1733657480000|2024-12-08 11:31:20|131.32|130.92|131.22|130.82|131.32|130.92|131.21|130.81|12
1733657490000|2024-12-08 11:31:30|131.21|130.81|131.23|130.83|131.24|130.84|131.2|130.8|14
1733657500000|2024-12-08 11:31:40|131.22|130.82|131.17|130.77|131.23|130.83|131.17|130.77|12
1733657510000|2024-12-08 11:31:50|131.16|130.76|131.16|130.76|131.19|130.79|131.14|130.74|11
1733657520000|2024-12-08 11:32:00|131.17|130.77|131.23|130.83|131.23|130.83|131.12|130.72|15
1733657530000|2024-12-08 11:32:10|131.21|130.81|131.14|130.74|131.22|130.82|131.14|130.74|11
1733657540000|2024-12-08 11:32:20|131.15|130.75|131.15|130.75|131.15|130.75|131.12|130.72|12
1733657550000|2024-12-08 11:32:30|131.16|130.76|131.18|130.78|131.19|130.79|131.16|130.76|5
1733657560000|2024-12-08 11:32:40|131.19|130.79|131.1|130.7|131.19|130.79|131.1|130.7|17
1733657570000|2024-12-08 11:32:50|131.09|130.69|131.12|130.72|131.12|130.72|131.08|130.68|9
1733657580000|2024-12-08 11:33:00|131.1|130.7|131.19|130.79|131.19|130.79|131.1|130.7|16
1733657590000|2024-12-08 11:33:10|131.18|130.78|131.09|130.69|131.18|130.78|131.09|130.69|13
1733657600000|2024-12-08 11:33:20|131.1|130.7|131.13|130.73|131.18|130.78|131.1|130.7|15
1733657610000|2024-12-08 11:33:30|131.14|130.74|131.13|130.73|131.2|130.8|131.13|130.73|14
1733657620000|2024-12-08 11:33:40|131.14|130.74|131.14|130.74|131.15|130.75|131.13|130.73|6
1733657630000|2024-12-08 11:33:50|131.16|130.76|131.19|130.79|131.19|130.79|131.16|130.76|10
1733657640000|2024-12-08 11:34:00|131.18|130.78|131.18|130.78|131.18|130.78|131.18|130.78|1
1733657650000|2024-12-08 11:34:10|131.17|130.77|131.12|130.72|131.18|130.78|131.12|130.72|10
1733657660000|2024-12-08 11:34:20|131.14|130.74|131.16|130.76|131.16|130.76|131.14|130.74|4
1733657670000|2024-12-08 11:34:30|131.15|130.75|131.22|130.82|131.23|130.83|131.15|130.75|10
1733657680000|2024-12-08 11:34:40|131.21|130.81|131.25|130.85|131.27|130.87|131.21|130.81|14
1733657690000|2024-12-08 11:34:50|131.24|130.84|131.19|130.79|131.24|130.84|131.19|130.79|7
1733657700000|2024-12-08 11:35:00|131.2|130.8|131.14|130.74|131.2|130.8|131.14|130.74|11
1733657710000|2024-12-08 11:35:10|131.15|130.75|131.25|130.85|131.26|130.86|131.15|130.75|12
1733657720000|2024-12-08 11:35:20|131.27|130.87|131.28|130.88|131.28|130.88|131.25|130.85|8
1733657730000|2024-12-08 11:35:30|131.29|130.89|131.27|130.87|131.29|130.89|131.25|130.85|10
1733657740000|2024-12-08 11:35:40|131.29|130.89|131.31|130.91|131.37|130.97|131.29|130.89|14
1733657750000|2024-12-08 11:35:50|131.32|130.92|131.38|130.98|131.38|130.98|131.32|130.92|14
1733657760000|2024-12-08 11:36:00|131.39|130.99|131.45|131.05|131.45|131.05|131.38|130.98|15
1733657770000|2024-12-08 11:36:10|131.44|131.04|131.38|130.98|131.46|131.06|131.38|130.98|20
1733657780000|2024-12-08 11:36:20|131.36|130.96|131.35|130.95|131.37|130.97|131.33|130.93|14
1733657790000|2024-12-08 11:36:30|131.34|130.94|131.36|130.96|131.37|130.97|131.31|130.91|13
1733657810000|2024-12-08 11:36:50|131.35|130.95|131.44|131.04|131.44|131.04|131.35|130.95|9
1733657820000|2024-12-08 11:37:00|131.43|131.03|131.42|131.02|131.44|131.04|131.41|131.01|6
1733657830000|2024-12-08 11:37:10|131.41|131.01|131.44|131.04|131.45|131.05|131.39|130.99|17
1733657840000|2024-12-08 11:37:20|131.46|131.06|131.44|131.04|131.5|131.1|131.44|131.04|18
1733657850000|2024-12-08 11:37:30|131.43|131.03|131.34|130.94|131.43|131.03|131.34|130.94|8
1733657860000|2024-12-08 11:37:40|131.33|130.93|131.35|130.95|131.35|130.95|131.33|130.93|7
1733657870000|2024-12-08 11:37:50|131.34|130.94|131.27|130.87|131.34|130.94|131.27|130.87|13
1733657880000|2024-12-08 11:38:00|131.28|130.88|131.31|130.91|131.33|130.93|131.27|130.87|11
1733657890000|2024-12-08 11:38:10|131.33|130.93|131.31|130.91|131.36|130.96|131.29|130.89|16
1733657900000|2024-12-08 11:38:20|131.29|130.89|131.34|130.94|131.36|130.96|131.29|130.89|17
1733657910000|2024-12-08 11:38:30|131.35|130.95|131.38|130.98|131.4|131|131.34|130.94|12
1733657920000|2024-12-08 11:38:40|131.39|130.99|131.4|131|131.42|131.02|131.38|130.98|10
1733657930000|2024-12-08 11:38:50|131.39|130.99|131.39|130.99|131.4|131|131.38|130.98|5
1733657940000|2024-12-08 11:39:00|131.4|131|131.41|131.01|131.46|131.06|131.39|130.99|12
1733657950000|2024-12-08 11:39:10|131.42|131.02|131.33|130.93|131.42|131.02|131.33|130.93|12
1733657960000|2024-12-08 11:39:20|131.34|130.94|131.32|130.92|131.34|130.94|131.27|130.87|19
1733657970000|2024-12-08 11:39:30|131.33|130.93|131.44|131.04|131.44|131.04|131.33|130.93|11
1733657980000|2024-12-08 11:39:40|131.48|131.08|131.51|131.11|131.52|131.12|131.48|131.08|16
1733657990000|2024-12-08 11:39:50|131.52|131.12|131.57|131.17|131.57|131.17|131.51|131.11|13
1733658000000|2024-12-08 11:40:00|131.56|131.16|131.52|131.12|131.61|131.21|131.5|131.1|15
1733658010000|2024-12-08 11:40:10|131.53|131.13|131.55|131.15|131.56|131.16|131.5|131.1|19
1733658020000|2024-12-08 11:40:20|131.54|131.14|131.57|131.17|131.59|131.19|131.54|131.14|14
1733658030000|2024-12-08 11:40:30|131.58|131.18|131.61|131.21|131.62|131.22|131.58|131.18|14
1733658040000|2024-12-08 11:40:40|131.62|131.22|131.64|131.24|131.64|131.24|131.61|131.21|13
1733658050000|2024-12-08 11:40:50|131.63|131.23|131.67|131.27|131.67|131.27|131.63|131.23|13
1733658060000|2024-12-08 11:41:00|131.68|131.28|131.69|131.29|131.75|131.35|131.68|131.28|15
1733658070000|2024-12-08 11:41:10|131.7|131.3|131.61|131.21|131.71|131.31|131.61|131.21|24
1733658080000|2024-12-08 11:41:20|131.6|131.2|131.45|131.05|131.6|131.2|131.44|131.04|17
1733658090000|2024-12-08 11:41:30|131.44|131.04|131.37|130.97|131.44|131.04|131.37|130.97|11
1733658100000|2024-12-08 11:41:40|131.36|130.96|131.35|130.95|131.36|130.96|131.34|130.94|10
1733658110000|2024-12-08 11:41:50|131.36|130.96|131.49|131.09|131.49|131.09|131.36|130.96|13
1733658120000|2024-12-08 11:42:00|131.5|131.1|131.54|131.14|131.56|131.16|131.48|131.08|22
1733658130000|2024-12-08 11:42:10|131.56|131.16|131.54|131.14|131.56|131.16|131.5|131.1|12
1733658140000|2024-12-08 11:42:20|131.57|131.17|131.51|131.11|131.59|131.19|131.51|131.11|10
1733658150000|2024-12-08 11:42:30|131.52|131.12|131.56|131.16|131.57|131.17|131.45|131.05|17
1733658160000|2024-12-08 11:42:40|131.53|131.13|131.46|131.06|131.53|131.13|131.43|131.03|21
1733658170000|2024-12-08 11:42:50|131.47|131.07|131.51|131.11|131.51|131.11|131.45|131.05|18
1733658180000|2024-12-08 11:43:00|131.52|131.12|131.57|131.17|131.59|131.19|131.52|131.12|16
1733658190000|2024-12-08 11:43:10|131.56|131.16|131.54|131.14|131.63|131.23|131.5|131.1|24
1733658200000|2024-12-08 11:43:20|131.48|131.08|131.57|131.17|131.57|131.17|131.48|131.08|14
1733658210000|2024-12-08 11:43:30|131.56|131.16|131.57|131.17|131.59|131.19|131.5|131.1|12
1733658220000|2024-12-08 11:43:40|131.56|131.16|131.55|131.15|131.61|131.21|131.5|131.1|12
1733658230000|2024-12-08 11:43:50|131.54|131.14|131.57|131.17|131.58|131.18|131.54|131.14|10
1733658240000|2024-12-08 11:44:00|131.58|131.18|131.71|131.31|131.72|131.32|131.57|131.17|18
1733658250000|2024-12-08 11:44:10|131.7|131.3|131.71|131.31|131.73|131.33|131.67|131.27|11
1733658260000|2024-12-08 11:44:20|131.69|131.29|131.72|131.32|131.73|131.33|131.66|131.26|20
1733658270000|2024-12-08 11:44:30|131.73|131.33|131.65|131.25|131.73|131.33|131.65|131.25|11
1733658280000|2024-12-08 11:44:40|131.63|131.23|131.64|131.24|131.68|131.28|131.63|131.23|15
1733658290000|2024-12-08 11:44:50|131.63|131.23|131.63|131.23|131.63|131.23|131.59|131.19|12
1733658300000|2024-12-08 11:45:00|131.64|131.24|131.69|131.29|131.69|131.29|131.64|131.24|12
1733658310000|2024-12-08 11:45:10|131.68|131.28|131.63|131.23|131.71|131.31|131.63|131.23|18
1733658320000|2024-12-08 11:45:20|131.62|131.22|131.63|131.23|131.64|131.24|131.58|131.18|11
1733658330000|2024-12-08 11:45:30|131.62|131.22|131.67|131.27|131.69|131.29|131.62|131.22|8
1733658340000|2024-12-08 11:45:40|131.68|131.28|131.7|131.3|131.72|131.32|131.67|131.27|24
1733658350000|2024-12-08 11:45:50|131.71|131.31|131.69|131.29|131.72|131.32|131.67|131.27|12
1733658360000|2024-12-08 11:46:00|131.68|131.28|131.68|131.28|131.68|131.28|131.67|131.27|7
1733658370000|2024-12-08 11:46:10|131.67|131.27|131.67|131.27|131.69|131.29|131.67|131.27|9
1733658380000|2024-12-08 11:46:20|131.65|131.25|131.62|131.22|131.65|131.25|131.62|131.22|9
1733658390000|2024-12-08 11:46:30|131.63|131.23|131.62|131.22|131.63|131.23|131.6|131.2|16
1733658400000|2024-12-08 11:46:40|131.63|131.23|131.67|131.27|131.67|131.27|131.63|131.23|6
1733658410000|2024-12-08 11:46:50|131.66|131.26|131.75|131.35|131.75|131.35|131.64|131.24|14
1733658420000|2024-12-08 11:47:00|131.74|131.34|131.74|131.34|131.74|131.34|131.72|131.32|9
1733658430000|2024-12-08 11:47:10|131.73|131.33|131.78|131.38|131.79|131.39|131.73|131.33|8
1733658440000|2024-12-08 11:47:20|131.76|131.36|131.77|131.37|131.78|131.38|131.75|131.35|16
1733658450000|2024-12-08 11:47:30|131.79|131.39|131.8|131.4|131.82|131.42|131.79|131.39|9
1733658460000|2024-12-08 11:47:40|131.81|131.41|131.82|131.42|131.82|131.42|131.8|131.4|6
1733658470000|2024-12-08 11:47:50|131.81|131.41|131.84|131.44|131.85|131.45|131.81|131.41|11
1733658480000|2024-12-08 11:48:00|131.83|131.43|131.83|131.43|131.83|131.43|131.81|131.41|10
1733658490000|2024-12-08 11:48:10|131.82|131.42|131.76|131.36|131.83|131.43|131.75|131.35|17
1733658500000|2024-12-08 11:48:20|131.75|131.35|131.73|131.33|131.75|131.35|131.72|131.32|7
1733658510000|2024-12-08 11:48:30|131.72|131.32|131.82|131.42|131.82|131.42|131.71|131.31|9
1733658520000|2024-12-08 11:48:40|131.83|131.43|131.8|131.4|131.84|131.44|131.79|131.39|14
1733658530000|2024-12-08 11:48:50|131.81|131.41|131.7|131.3|131.81|131.41|131.7|131.3|13
1733658540000|2024-12-08 11:49:00|131.71|131.31|131.62|131.22|131.72|131.32|131.62|131.22|16
1733658550000|2024-12-08 11:49:10|131.61|131.21|131.67|131.27|131.67|131.27|131.58|131.18|14
1733658560000|2024-12-08 11:49:20|131.69|131.29|131.69|131.29|131.69|131.29|131.67|131.27|10
1733658570000|2024-12-08 11:49:30|131.68|131.28|131.67|131.27|131.69|131.29|131.67|131.27|4
1733658580000|2024-12-08 11:49:40|131.65|131.25|131.65|131.25|131.66|131.26|131.65|131.25|5
1733658590000|2024-12-08 11:49:50|131.67|131.27|131.64|131.24|131.69|131.29|131.64|131.24|9
1733658600000|2024-12-08 11:50:00|131.65|131.25|131.61|131.21|131.65|131.25|131.59|131.19|11
1733658610000|2024-12-08 11:50:10|131.63|131.23|131.63|131.23|131.64|131.24|131.6|131.2|17
1733658620000|2024-12-08 11:50:20|131.65|131.25|131.67|131.27|131.69|131.29|131.63|131.23|14
1733658630000|2024-12-08 11:50:30|131.65|131.25|131.65|131.25|131.69|131.29|131.65|131.25|10
1733658640000|2024-12-08 11:50:40|131.64|131.24|131.67|131.27|131.69|131.29|131.63|131.23|20
1733658650000|2024-12-08 11:50:50|131.68|131.28|131.69|131.29|131.71|131.31|131.68|131.28|8
1733658660000|2024-12-08 11:51:00|131.7|131.3|131.68|131.28|131.73|131.33|131.68|131.28|17
1733658670000|2024-12-08 11:51:10|131.67|131.27|131.61|131.21|131.67|131.27|131.61|131.21|6
1733658680000|2024-12-08 11:51:20|131.6|131.2|131.58|131.18|131.6|131.2|131.57|131.17|8
1733658690000|2024-12-08 11:51:30|131.59|131.19|131.56|131.16|131.59|131.19|131.56|131.16|5
1733658700000|2024-12-08 11:51:40|131.54|131.14|131.45|131.05|131.54|131.14|131.45|131.05|8
1733658710000|2024-12-08 11:51:50|131.43|131.03|131.49|131.09|131.5|131.1|131.42|131.02|14
1733658720000|2024-12-08 11:52:00|131.5|131.1|131.56|131.16|131.57|131.17|131.5|131.1|12
1733658730000|2024-12-08 11:52:10|131.55|131.15|131.48|131.08|131.55|131.15|131.48|131.08|15
1733658740000|2024-12-08 11:52:20|131.49|131.09|131.52|131.12|131.52|131.12|131.49|131.09|6
1733658750000|2024-12-08 11:52:30|131.54|131.14|131.53|131.13|131.54|131.14|131.52|131.12|3
1733658760000|2024-12-08 11:52:40|131.52|131.12|131.53|131.13|131.53|131.13|131.52|131.12|8
1733658770000|2024-12-08 11:52:50|131.52|131.12|131.57|131.17|131.57|131.17|131.52|131.12|6
1733658780000|2024-12-08 11:53:00|131.56|131.16|131.59|131.19|131.59|131.19|131.54|131.14|12
1733658790000|2024-12-08 11:53:10|131.58|131.18|131.56|131.16|131.59|131.19|131.56|131.16|11
1733658800000|2024-12-08 11:53:20|131.57|131.17|131.54|131.14|131.57|131.17|131.5|131.1|13
1733658810000|2024-12-08 11:53:30|131.53|131.13|131.55|131.15|131.55|131.15|131.52|131.12|11
1733658820000|2024-12-08 11:53:40|131.54|131.14|131.5|131.1|131.54|131.14|131.49|131.09|15
1733658830000|2024-12-08 11:53:50|131.51|131.11|131.52|131.12|131.55|131.15|131.5|131.1|10
1733658840000|2024-12-08 11:54:00|131.53|131.13|131.53|131.13|131.53|131.13|131.52|131.12|5
1733658850000|2024-12-08 11:54:10|131.54|131.14|131.61|131.21|131.63|131.23|131.54|131.14|18
1733658860000|2024-12-08 11:54:20|131.62|131.22|131.59|131.19|131.63|131.23|131.59|131.19|19
1733658870000|2024-12-08 11:54:30|131.6|131.2|131.59|131.19|131.61|131.21|131.59|131.19|18
1733658880000|2024-12-08 11:54:40|131.6|131.2|131.54|131.14|131.62|131.22|131.54|131.14|13
1733658890000|2024-12-08 11:54:50|131.53|131.13|131.54|131.14|131.54|131.14|131.52|131.12|17
1733658900000|2024-12-08 11:55:00|131.53|131.13|131.54|131.14|131.55|131.15|131.53|131.13|6
1733658910000|2024-12-08 11:55:10|131.5|131.1|131.55|131.15|131.56|131.16|131.49|131.09|12
1733658920000|2024-12-08 11:55:20|131.57|131.17|131.69|131.29|131.69|131.29|131.57|131.17|9
1733658930000|2024-12-08 11:55:30|131.68|131.28|131.65|131.25|131.69|131.29|131.63|131.23|14
1733658940000|2024-12-08 11:55:40|131.66|131.26|131.67|131.27|131.68|131.28|131.63|131.23|11
1733658950000|2024-12-08 11:55:50|131.69|131.29|131.64|131.24|131.71|131.31|131.62|131.22|18
1733658960000|2024-12-08 11:56:00|131.63|131.23|131.58|131.18|131.64|131.24|131.56|131.16|15
1733658970000|2024-12-08 11:56:10|131.59|131.19|131.6|131.2|131.61|131.21|131.55|131.15|21
1733658980000|2024-12-08 11:56:20|131.59|131.19|131.6|131.2|131.61|131.21|131.59|131.19|7
1733658990000|2024-12-08 11:56:30|131.59|131.19|131.6|131.2|131.61|131.21|131.58|131.18|14
1733659000000|2024-12-08 11:56:40|131.61|131.21|131.59|131.19|131.61|131.21|131.54|131.14|16
1733659010000|2024-12-08 11:56:50|131.6|131.2|131.82|131.42|131.83|131.43|131.59|131.19|13
1733659020000|2024-12-08 11:57:00|131.84|131.44|131.86|131.46|131.86|131.46|131.82|131.42|15
1733659030000|2024-12-08 11:57:10|131.85|131.45|131.84|131.44|131.86|131.46|131.84|131.44|10
1733659040000|2024-12-08 11:57:20|131.83|131.43|131.8|131.4|131.84|131.44|131.8|131.4|6
1733659050000|2024-12-08 11:57:30|131.79|131.39|131.76|131.36|131.79|131.39|131.71|131.31|17
1733659060000|2024-12-08 11:57:40|131.77|131.37|131.8|131.4|131.8|131.4|131.77|131.37|7
1733659070000|2024-12-08 11:57:50|131.79|131.39|131.79|131.39|131.79|131.39|131.79|131.39|1
1733659080000|2024-12-08 11:58:00|131.78|131.38|131.79|131.39|131.8|131.4|131.74|131.34|12
1733659090000|2024-12-08 11:58:10|131.78|131.38|131.78|131.38|131.78|131.38|131.78|131.38|1
1733659100000|2024-12-08 11:58:20|131.77|131.37|131.73|131.33|131.77|131.37|131.73|131.33|4
1733659110000|2024-12-08 11:58:30|131.74|131.34|131.76|131.36|131.76|131.36|131.74|131.34|9
1733659120000|2024-12-08 11:58:40|131.75|131.35|131.72|131.32|131.75|131.35|131.72|131.32|4
1733659130000|2024-12-08 11:58:50|131.71|131.31|131.69|131.29|131.71|131.31|131.68|131.28|4
1733659140000|2024-12-08 11:59:00|131.7|131.3|131.72|131.32|131.72|131.32|131.7|131.3|3
1733659150000|2024-12-08 11:59:10|131.73|131.33|131.74|131.34|131.75|131.35|131.73|131.33|4
1733659160000|2024-12-08 11:59:20|131.72|131.32|131.76|131.36|131.76|131.36|131.71|131.31|5
1733659170000|2024-12-08 11:59:30|131.77|131.37|131.65|131.25|131.77|131.37|131.65|131.25|10
1733659180000|2024-12-08 11:59:40|131.64|131.24|131.68|131.28|131.68|131.28|131.63|131.23|8
1733659200000|2024-12-08 12:00:00|131.69|131.29|131.82|131.42|131.82|131.42|131.69|131.29|10
1733659210000|2024-12-08 12:00:10|131.81|131.41|131.79|131.39|131.82|131.42|131.75|131.35|16
1733659220000|2024-12-08 12:00:20|131.8|131.4|131.73|131.33|131.81|131.41|131.71|131.31|12
1733659230000|2024-12-08 12:00:30|131.72|131.32|131.68|131.28|131.72|131.32|131.67|131.27|10
1733659240000|2024-12-08 12:00:40|131.67|131.27|131.51|131.11|131.67|131.27|131.51|131.11|15
1733659250000|2024-12-08 12:00:50|131.52|131.12|131.37|130.97|131.52|131.12|131.36|130.96|17
1733659260000|2024-12-08 12:01:00|131.38|130.98|131.36|130.96|131.38|130.98|131.35|130.95|11
1733659270000|2024-12-08 12:01:10|131.37|130.97|131.42|131.02|131.42|131.02|131.36|130.96|11
1733659280000|2024-12-08 12:01:20|131.43|131.03|131.44|131.04|131.46|131.06|131.43|131.03|13
1733659290000|2024-12-08 12:01:30|131.42|131.02|131.37|130.97|131.42|131.02|131.37|130.97|12
1733659300000|2024-12-08 12:01:40|131.36|130.96|131.32|130.92|131.36|130.96|131.3|130.9|9
1733659310000|2024-12-08 12:01:50|131.33|130.93|131.28|130.88|131.33|130.93|131.27|130.87|11
1733659320000|2024-12-08 12:02:00|131.29|130.89|131.29|130.89|131.32|130.92|131.28|130.88|14
1733659330000|2024-12-08 12:02:10|131.31|130.91|131.3|130.9|131.31|130.91|131.27|130.87|9
1733659340000|2024-12-08 12:02:20|131.31|130.91|131.38|130.98|131.38|130.98|131.31|130.91|11
1733659350000|2024-12-08 12:02:30|131.37|130.97|131.27|130.87|131.37|130.97|131.27|130.87|12
1733659360000|2024-12-08 12:02:40|131.25|130.85|131.27|130.87|131.31|130.91|131.25|130.85|12
1733659370000|2024-12-08 12:02:50|131.26|130.86|131.25|130.85|131.29|130.89|131.25|130.85|14
1733659380000|2024-12-08 12:03:00|131.28|130.88|131.27|130.87|131.29|130.89|131.26|130.86|12
1733659390000|2024-12-08 12:03:10|131.28|130.88|131.18|130.78|131.28|130.88|131.18|130.78|15
1733659400000|2024-12-08 12:03:20|131.17|130.77|131.05|130.65|131.17|130.77|131.05|130.65|16
1733659410000|2024-12-08 12:03:30|131.04|130.64|131|130.6|131.04|130.64|130.97|130.57|11
1733659420000|2024-12-08 12:03:40|130.99|130.59|131.17|130.77|131.17|130.77|130.99|130.59|16
1733659430000|2024-12-08 12:03:50|131.16|130.76|131.16|130.76|131.17|130.77|131.14|130.74|17
1733659440000|2024-12-08 12:04:00|131.15|130.75|131.08|130.68|131.15|130.75|131.08|130.68|6
1733659450000|2024-12-08 12:04:10|131.04|130.64|130.98|130.58|131.06|130.66|130.98|130.58|15
1733659460000|2024-12-08 12:04:20|130.99|130.59|131|130.6|131|130.6|130.98|130.58|6
1733659470000|2024-12-08 12:04:30|130.99|130.59|130.96|130.56|131|130.6|130.96|130.56|14
1733659480000|2024-12-08 12:04:40|130.97|130.57|131.06|130.66|131.06|130.66|130.97|130.57|16
1733659490000|2024-12-08 12:04:50|131.04|130.64|130.98|130.58|131.04|130.64|130.98|130.58|11
1733659500000|2024-12-08 12:05:00|130.97|130.57|130.91|130.51|130.97|130.57|130.91|130.51|10
1733659510000|2024-12-08 12:05:10|130.9|130.5|131.01|130.61|131.01|130.61|130.87|130.47|15
1733659520000|2024-12-08 12:05:20|131.04|130.64|131.08|130.68|131.1|130.7|131|130.6|15
1733659530000|2024-12-08 12:05:30|131.06|130.66|131.09|130.69|131.13|130.73|131.05|130.65|18
1733659540000|2024-12-08 12:05:40|131.08|130.68|131.05|130.65|131.08|130.68|131.01|130.61|11
1733659550000|2024-12-08 12:05:50|131.06|130.66|130.98|130.58|131.06|130.66|130.96|130.56|10
1733659560000|2024-12-08 12:06:00|130.97|130.57|130.92|130.52|130.99|130.59|130.92|130.52|15
1733659570000|2024-12-08 12:06:10|130.94|130.54|131.08|130.68|131.09|130.69|130.94|130.54|17
1733659580000|2024-12-08 12:06:20|131.06|130.66|131.07|130.67|131.13|130.73|131.06|130.66|11
1733659590000|2024-12-08 12:06:30|131.06|130.66|131.05|130.65|131.08|130.68|131.02|130.62|22
1733659600000|2024-12-08 12:06:40|131.06|130.66|130.99|130.59|131.09|130.69|130.99|130.59|9
1733659610000|2024-12-08 12:06:50|131|130.6|131.08|130.68|131.08|130.68|131|130.6|12
1733659620000|2024-12-08 12:07:00|131.09|130.69|131.08|130.68|131.09|130.69|131.07|130.67|6
1733659630000|2024-12-08 12:07:10|131.07|130.67|131.07|130.67|131.13|130.73|131.06|130.66|13
1733659640000|2024-12-08 12:07:20|131.08|130.68|131.16|130.76|131.17|130.77|131.04|130.64|16
1733659650000|2024-12-08 12:07:30|131.15|130.75|131.12|130.72|131.15|130.75|131.11|130.71|7
1733659660000|2024-12-08 12:07:40|131.13|130.73|131.16|130.76|131.17|130.77|131.13|130.73|5
1733659670000|2024-12-08 12:07:50|131.15|130.75|131.17|130.77|131.19|130.79|131.15|130.75|12
1733659680000|2024-12-08 12:08:00|131.16|130.76|131.18|130.78|131.2|130.8|131.16|130.76|10
1733659690000|2024-12-08 12:08:10|131.19|130.79|131.18|130.78|131.19|130.79|131.15|130.75|15
1733659700000|2024-12-08 12:08:20|131.19|130.79|131.16|130.76|131.2|130.8|131.14|130.74|10
1733659710000|2024-12-08 12:08:30|131.17|130.77|131.1|130.7|131.19|130.79|131.07|130.67|17
1733659720000|2024-12-08 12:08:40|131.09|130.69|131.09|130.69|131.09|130.69|131.04|130.64|17
1733659730000|2024-12-08 12:08:50|131.08|130.68|130.99|130.59|131.09|130.69|130.99|130.59|21
1733659740000|2024-12-08 12:09:00|131|130.6|131.04|130.64|131.04|130.64|131|130.6|14
1733659750000|2024-12-08 12:09:10|131.06|130.66|131.05|130.65|131.1|130.7|131.04|130.64|19
1733659760000|2024-12-08 12:09:20|131.06|130.66|131.08|130.68|131.08|130.68|131.03|130.63|19
1733659770000|2024-12-08 12:09:30|131.06|130.66|131.01|130.61|131.06|130.66|131.01|130.61|5
1733659780000|2024-12-08 12:09:40|131.02|130.62|130.99|130.59|131.02|130.62|130.95|130.55|15
1733659790000|2024-12-08 12:09:50|130.98|130.58|130.98|130.58|130.98|130.58|130.95|130.55|12
1733659800000|2024-12-08 12:10:00|130.97|130.57|131.01|130.61|131.02|130.62|130.96|130.56|8
1733659810000|2024-12-08 12:10:10|131.02|130.62|131.07|130.67|131.07|130.67|131.02|130.62|11
1733659820000|2024-12-08 12:10:20|131.06|130.66|131.05|130.65|131.08|130.68|131.03|130.63|13
1733659830000|2024-12-08 12:10:30|131.04|130.64|131.02|130.62|131.04|130.64|131.02|130.62|11
1733659840000|2024-12-08 12:10:40|131.03|130.63|131.05|130.65|131.06|130.66|131.03|130.63|9
1733659850000|2024-12-08 12:10:50|131.06|130.66|131|130.6|131.06|130.66|130.99|130.59|7
1733659860000|2024-12-08 12:11:00|130.99|130.59|130.97|130.57|131|130.6|130.97|130.57|11
1733659870000|2024-12-08 12:11:10|130.96|130.56|130.96|130.56|130.97|130.57|130.95|130.55|9
1733659880000|2024-12-08 12:11:20|130.95|130.55|130.9|130.5|130.96|130.56|130.9|130.5|8
1733659890000|2024-12-08 12:11:30|130.89|130.49|130.93|130.53|130.93|130.53|130.88|130.48|15
1733659900000|2024-12-08 12:11:40|130.92|130.52|130.89|130.49|130.92|130.52|130.89|130.49|7
1733659910000|2024-12-08 12:11:50|130.9|130.5|130.93|130.53|130.97|130.57|130.89|130.49|14
1733659920000|2024-12-08 12:12:00|130.94|130.54|130.96|130.56|131|130.6|130.91|130.51|15
1733659930000|2024-12-08 12:12:10|130.95|130.55|131.06|130.66|131.06|130.66|130.95|130.55|14
1733659940000|2024-12-08 12:12:20|131.07|130.67|131.09|130.69|131.1|130.7|131.07|130.67|7
1733659950000|2024-12-08 12:12:30|131.08|130.68|131.08|130.68|131.08|130.68|131.05|130.65|12
1733659960000|2024-12-08 12:12:40|131.06|130.66|131.07|130.67|131.07|130.67|131.03|130.63|8
1733659970000|2024-12-08 12:12:50|131.06|130.66|131.16|130.76|131.16|130.76|131.06|130.66|9
1733659980000|2024-12-08 12:13:00|131.17|130.77|131.15|130.75|131.19|130.79|131.14|130.74|13
1733659990000|2024-12-08 12:13:10|131.14|130.74|131.12|130.72|131.15|130.75|131.1|130.7|15
1733660000000|2024-12-08 12:13:20|131.1|130.7|131.06|130.66|131.11|130.71|131.01|130.61|16
1733660010000|2024-12-08 12:13:30|131.07|130.67|131.12|130.72|131.12|130.72|131.07|130.67|9
1733660030000|2024-12-08 12:13:50|131.11|130.71|131.08|130.68|131.11|130.71|131.06|130.66|7
1733660040000|2024-12-08 12:14:00|131.1|130.7|131.11|130.71|131.11|130.71|131.1|130.7|16
1733660050000|2024-12-08 12:14:10|131.12|130.72|131.09|130.69|131.12|130.72|131.06|130.66|14
1733660060000|2024-12-08 12:14:20|131.1|130.7|131.1|130.7|131.11|130.71|131.1|130.7|3
1733660070000|2024-12-08 12:14:30|131.08|130.68|131.08|130.68|131.09|130.69|131.08|130.68|5
1733660080000|2024-12-08 12:14:40|131.09|130.69|131.09|130.69|131.11|130.71|131.08|130.68|8
1733660090000|2024-12-08 12:14:50|131.08|130.68|130.98|130.58|131.08|130.68|130.97|130.57|19
1733660100000|2024-12-08 12:15:00|130.99|130.59|131.08|130.68|131.1|130.7|130.99|130.59|17
1733660110000|2024-12-08 12:15:10|131.06|130.66|131.04|130.64|131.08|130.68|131.04|130.64|14
1733660120000|2024-12-08 12:15:20|131.05|130.65|130.95|130.55|131.05|130.65|130.93|130.53|11
1733660130000|2024-12-08 12:15:30|130.96|130.56|131.02|130.62|131.02|130.62|130.93|130.53|15
1733660140000|2024-12-08 12:15:40|131.04|130.64|131.1|130.7|131.11|130.71|131.04|130.64|21
1733660150000|2024-12-08 12:15:50|131.15|130.75|131.22|130.82|131.24|130.84|131.15|130.75|16
1733660160000|2024-12-08 12:16:00|131.23|130.83|131.23|130.83|131.23|130.83|131.17|130.77|15
1733660170000|2024-12-08 12:16:10|131.22|130.82|131.1|130.7|131.22|130.82|131.1|130.7|15
1733660180000|2024-12-08 12:16:20|131.09|130.69|131.07|130.67|131.1|130.7|131.07|130.67|10
1733660190000|2024-12-08 12:16:30|131.06|130.66|131.03|130.63|131.07|130.67|131.02|130.62|12
1733660200000|2024-12-08 12:16:40|131.04|130.64|131.02|130.62|131.04|130.64|131.02|130.62|7
1733660210000|2024-12-08 12:16:50|131.01|130.61|130.87|130.47|131.01|130.61|130.87|130.47|15
1733660220000|2024-12-08 12:17:00|130.86|130.46|130.92|130.52|130.92|130.52|130.86|130.46|16
1733660230000|2024-12-08 12:17:10|130.93|130.53|131|130.6|131.01|130.61|130.93|130.53|12
1733660240000|2024-12-08 12:17:20|130.99|130.59|131.06|130.66|131.06|130.66|130.97|130.57|13
1733660250000|2024-12-08 12:17:30|131.09|130.69|131.19|130.79|131.2|130.8|131.08|130.68|15
1733660260000|2024-12-08 12:17:40|131.18|130.78|131.16|130.76|131.19|130.79|131.15|130.75|12
1733660270000|2024-12-08 12:17:50|131.17|130.77|131.25|130.85|131.25|130.85|131.17|130.77|16
1733660280000|2024-12-08 12:18:00|131.24|130.84|131.21|130.81|131.24|130.84|131.2|130.8|8
1733660290000|2024-12-08 12:18:10|131.2|130.8|131.14|130.74|131.2|130.8|131.14|130.74|7
1733660300000|2024-12-08 12:18:20|131.13|130.73|131.06|130.66|131.13|130.73|131.02|130.62|17
1733660310000|2024-12-08 12:18:30|131.05|130.65|131.08|130.68|131.11|130.71|131.05|130.65|13
1733660320000|2024-12-08 12:18:40|131.09|130.69|131.14|130.74|131.14|130.74|131.06|130.66|12
1733660330000|2024-12-08 12:18:50|131.15|130.75|131.08|130.68|131.15|130.75|131.04|130.64|12
1733660340000|2024-12-08 12:19:00|131.09|130.69|131.04|130.64|131.1|130.7|131.04|130.64|17
1733660350000|2024-12-08 12:19:10|131.05|130.65|131.1|130.7|131.1|130.7|131.04|130.64|15
1733660360000|2024-12-08 12:19:20|131.09|130.69|131.1|130.7|131.1|130.7|131.09|130.69|2
1733660370000|2024-12-08 12:19:30|131.08|130.68|131.05|130.65|131.08|130.68|131.05|130.65|6
1733660380000|2024-12-08 12:19:40|131.03|130.63|131.02|130.62|131.04|130.64|131.01|130.61|10
1733660390000|2024-12-08 12:19:50|131.03|130.63|130.87|130.47|131.03|130.63|130.87|130.47|13
1733660400000|2024-12-08 12:20:00|130.86|130.46|130.66|130.26|130.86|130.46|130.66|130.26|16
1733660410000|2024-12-08 12:20:10|130.67|130.27|130.7|130.3|130.73|130.33|130.64|130.24|25
1733660420000|2024-12-08 12:20:20|130.72|130.32|130.83|130.43|130.87|130.47|130.71|130.31|26
1733660430000|2024-12-08 12:20:30|130.81|130.41|130.87|130.47|130.91|130.51|130.81|130.41|14
1733660440000|2024-12-08 12:20:40|130.89|130.49|130.82|130.42|130.89|130.49|130.82|130.42|13
1733660450000|2024-12-08 12:20:50|130.81|130.41|130.79|130.39|130.81|130.41|130.79|130.39|14
1733660460000|2024-12-08 12:21:00|130.78|130.38|130.77|130.37|130.83|130.43|130.77|130.37|15
1733660470000|2024-12-08 12:21:10|130.78|130.38|130.72|130.32|130.81|130.41|130.72|130.32|16
1733660480000|2024-12-08 12:21:20|130.71|130.31|130.64|130.24|130.72|130.32|130.64|130.24|16
1733660490000|2024-12-08 12:21:30|130.65|130.25|130.68|130.28|130.69|130.29|130.64|130.24|18
1733660500000|2024-12-08 12:21:40|130.69|130.29|130.7|130.3|130.7|130.3|130.63|130.23|19
1733660510000|2024-12-08 12:21:50|130.71|130.31|130.74|130.34|130.77|130.37|130.71|130.31|12
1733660520000|2024-12-08 12:22:00|130.73|130.33|130.7|130.3|130.75|130.35|130.7|130.3|21
1733660530000|2024-12-08 12:22:10|130.71|130.31|130.77|130.37|130.77|130.37|130.68|130.28|14
1733660540000|2024-12-08 12:22:20|130.76|130.36|130.83|130.43|130.83|130.43|130.75|130.35|14
1733660550000|2024-12-08 12:22:30|130.82|130.42|130.93|130.53|130.93|130.53|130.82|130.42|18
1733660560000|2024-12-08 12:22:40|130.92|130.52|130.96|130.56|130.98|130.58|130.91|130.51|15
1733660570000|2024-12-08 12:22:50|130.97|130.57|130.97|130.57|130.97|130.57|130.96|130.56|3
1733660580000|2024-12-08 12:23:00|130.98|130.58|131|130.6|131.02|130.62|130.96|130.56|17
1733660590000|2024-12-08 12:23:10|131.03|130.63|131.1|130.7|131.1|130.7|131.03|130.63|11
1733660600000|2024-12-08 12:23:20|131.11|130.71|131.09|130.69|131.13|130.73|131.08|130.68|13
1733660610000|2024-12-08 12:23:30|131.08|130.68|131.04|130.64|131.08|130.68|131|130.6|12
1733660620000|2024-12-08 12:23:40|131.03|130.63|131.06|130.66|131.06|130.66|130.96|130.56|18
1733660630000|2024-12-08 12:23:50|131.05|130.65|131.08|130.68|131.08|130.68|131.05|130.65|7
1733660640000|2024-12-08 12:24:00|131.09|130.69|131.04|130.64|131.09|130.69|131.04|130.64|13
1733660650000|2024-12-08 12:24:10|131.06|130.66|131.04|130.64|131.08|130.68|130.98|130.58|18
1733660660000|2024-12-08 12:24:20|131.03|130.63|131.06|130.66|131.08|130.68|130.98|130.58|18
1733660670000|2024-12-08 12:24:30|131.04|130.64|131.09|130.69|131.1|130.7|131.04|130.64|18
1733660680000|2024-12-08 12:24:40|131.1|130.7|131.11|130.71|131.11|130.71|131.06|130.66|17
1733660690000|2024-12-08 12:24:50|131.1|130.7|131.11|130.71|131.12|130.72|131.1|130.7|12
1733660700000|2024-12-08 12:25:00|131.1|130.7|131.27|130.87|131.27|130.87|131.1|130.7|16
1733660710000|2024-12-08 12:25:10|131.26|130.86|131.4|131|131.41|131.01|131.26|130.86|14
1733660720000|2024-12-08 12:25:20|131.41|131.01|131.58|131.18|131.58|131.18|131.41|131.01|17
1733660730000|2024-12-08 12:25:30|131.6|131.2|131.61|131.21|131.61|131.21|131.58|131.18|13
1733660740000|2024-12-08 12:25:40|131.6|131.2|131.67|131.27|131.69|131.29|131.59|131.19|17
1733660750000|2024-12-08 12:25:50|131.68|131.28|131.59|131.19|131.68|131.28|131.58|131.18|12
1733660760000|2024-12-08 12:26:00|131.6|131.2|131.58|131.18|131.6|131.2|131.54|131.14|9
1733660770000|2024-12-08 12:26:10|131.57|131.17|131.5|131.1|131.58|131.18|131.48|131.08|12
1733660780000|2024-12-08 12:26:20|131.51|131.11|131.35|130.95|131.51|131.11|131.34|130.94|15
1733660790000|2024-12-08 12:26:30|131.36|130.96|131.38|130.98|131.38|130.98|131.29|130.89|22
1733660800000|2024-12-08 12:26:40|131.37|130.97|131.42|131.02|131.42|131.02|131.35|130.95|13
1733660810000|2024-12-08 12:26:50|131.41|131.01|131.4|131|131.48|131.08|131.38|130.98|19
1733660820000|2024-12-08 12:27:00|131.41|131.01|131.48|131.08|131.48|131.08|131.41|131.01|9
1733660830000|2024-12-08 12:27:10|131.47|131.07|131.51|131.11|131.51|131.11|131.46|131.06|14
1733660840000|2024-12-08 12:27:20|131.5|131.1|131.5|131.1|131.56|131.16|131.5|131.1|18
1733660850000|2024-12-08 12:27:30|131.47|131.07|131.44|131.04|131.48|131.08|131.35|130.95|18
1733660860000|2024-12-08 12:27:40|131.43|131.03|131.4|131|131.44|131.04|131.38|130.98|10
1733660870000|2024-12-08 12:27:50|131.38|130.98|131.34|130.94|131.4|131|131.34|130.94|13
1733660880000|2024-12-08 12:28:00|131.35|130.95|131.36|130.96|131.4|131|131.33|130.93|17
1733660890000|2024-12-08 12:28:10|131.37|130.97|131.36|130.96|131.4|131|131.36|130.96|16
1733660900000|2024-12-08 12:28:20|131.37|130.97|131.37|130.97|131.39|130.99|131.36|130.96|13
1733660910000|2024-12-08 12:28:30|131.38|130.98|131.4|131|131.4|131|131.38|130.98|9
1733660920000|2024-12-08 12:28:40|131.39|130.99|131.41|131.01|131.43|131.03|131.39|130.99|12
1733660930000|2024-12-08 12:28:50|131.42|131.02|131.46|131.06|131.46|131.06|131.39|130.99|19
1733660940000|2024-12-08 12:29:00|131.45|131.05|131.44|131.04|131.47|131.07|131.44|131.04|12
1733660950000|2024-12-08 12:29:10|131.45|131.05|131.48|131.08|131.52|131.12|131.45|131.05|14
1733660960000|2024-12-08 12:29:20|131.5|131.1|131.56|131.16|131.56|131.16|131.49|131.09|13
1733660970000|2024-12-08 12:29:30|131.55|131.15|131.5|131.1|131.56|131.16|131.5|131.1|9
1733660980000|2024-12-08 12:29:40|131.49|131.09|131.48|131.08|131.5|131.1|131.48|131.08|10
1733660990000|2024-12-08 12:29:50|131.47|131.07|131.55|131.15|131.56|131.16|131.46|131.06|12
1733661000000|2024-12-08 12:30:00|131.54|131.14|131.47|131.07|131.56|131.16|131.47|131.07|18
1733661010000|2024-12-08 12:30:10|131.48|131.08|131.49|131.09|131.5|131.1|131.44|131.04|12
1733661020000|2024-12-08 12:30:20|131.48|131.08|131.46|131.06|131.51|131.11|131.44|131.04|14
1733661030000|2024-12-08 12:30:30|131.45|131.05|131.47|131.07|131.52|131.12|131.45|131.05|19
1733661040000|2024-12-08 12:30:40|131.48|131.08|131.42|131.02|131.52|131.12|131.4|131|21
1733661050000|2024-12-08 12:30:50|131.43|131.03|131.46|131.06|131.48|131.08|131.43|131.03|14
1733661060000|2024-12-08 12:31:00|131.44|131.04|131.44|131.04|131.46|131.06|131.44|131.04|11
1733661070000|2024-12-08 12:31:10|131.43|131.03|131.4|131|131.43|131.03|131.37|130.97|16
1733661080000|2024-12-08 12:31:20|131.41|131.01|131.44|131.04|131.46|131.06|131.4|131|16
1733661090000|2024-12-08 12:31:30|131.45|131.05|131.45|131.05|131.46|131.06|131.43|131.03|18
1733661100000|2024-12-08 12:31:40|131.44|131.04|131.4|131|131.44|131.04|131.37|130.97|13
1733661110000|2024-12-08 12:31:50|131.38|130.98|131.39|130.99|131.4|131|131.34|130.94|18
1733661120000|2024-12-08 12:32:00|131.41|131.01|131.38|130.98|131.41|131.01|131.36|130.96|17
1733661130000|2024-12-08 12:32:10|131.37|130.97|131.27|130.87|131.37|130.97|131.23|130.83|14
1733661140000|2024-12-08 12:32:20|131.28|130.88|131.38|130.98|131.38|130.98|131.28|130.88|13
1733661150000|2024-12-08 12:32:30|131.39|130.99|131.5|131.1|131.52|131.12|131.39|130.99|19
1733661160000|2024-12-08 12:32:40|131.51|131.11|131.48|131.08|131.53|131.13|131.48|131.08|9
1733661170000|2024-12-08 12:32:50|131.47|131.07|131.42|131.02|131.47|131.07|131.41|131.01|13
1733661180000|2024-12-08 12:33:00|131.44|131.04|131.49|131.09|131.5|131.1|131.44|131.04|14
1733661190000|2024-12-08 12:33:10|131.5|131.1|131.61|131.21|131.61|131.21|131.5|131.1|11
1733661200000|2024-12-08 12:33:20|131.62|131.22|131.65|131.25|131.68|131.28|131.59|131.19|20
1733661210000|2024-12-08 12:33:30|131.64|131.24|131.57|131.17|131.65|131.25|131.57|131.17|13
1733661220000|2024-12-08 12:33:40|131.54|131.14|131.57|131.17|131.58|131.18|131.54|131.14|11
1733661230000|2024-12-08 12:33:50|131.58|131.18|131.56|131.16|131.58|131.18|131.54|131.14|17
1733661240000|2024-12-08 12:34:00|131.57|131.17|131.57|131.17|131.59|131.19|131.57|131.17|8
1733661250000|2024-12-08 12:34:10|131.58|131.18|131.64|131.24|131.65|131.25|131.58|131.18|8
1733661260000|2024-12-08 12:34:20|131.62|131.22|131.62|131.22|131.62|131.22|131.62|131.22|1
1733661270000|2024-12-08 12:34:30|131.61|131.21|131.63|131.23|131.66|131.26|131.61|131.21|8
1733661280000|2024-12-08 12:34:40|131.64|131.24|131.58|131.18|131.64|131.24|131.58|131.18|8
1733661290000|2024-12-08 12:34:50|131.57|131.17|131.58|131.18|131.59|131.19|131.54|131.14|12
1733661300000|2024-12-08 12:35:00|131.59|131.19|131.66|131.26|131.67|131.27|131.59|131.19|13
1733661310000|2024-12-08 12:35:10|131.67|131.27|131.69|131.29|131.69|131.29|131.63|131.23|13
1733661320000|2024-12-08 12:35:20|131.7|131.3|131.66|131.26|131.7|131.3|131.64|131.24|15
1733661330000|2024-12-08 12:35:30|131.67|131.27|131.62|131.22|131.67|131.27|131.6|131.2|9
1733661340000|2024-12-08 12:35:40|131.63|131.23|131.67|131.27|131.67|131.27|131.63|131.23|8
1733661350000|2024-12-08 12:35:50|131.66|131.26|131.67|131.27|131.67|131.27|131.65|131.25|11
1733661360000|2024-12-08 12:36:00|131.68|131.28|131.77|131.37|131.77|131.37|131.68|131.28|6
1733661370000|2024-12-08 12:36:10|131.78|131.38|131.76|131.36|131.8|131.4|131.73|131.33|17
1733661380000|2024-12-08 12:36:20|131.77|131.37|131.85|131.45|131.85|131.45|131.77|131.37|13
1733661390000|2024-12-08 12:36:30|131.84|131.44|131.85|131.45|131.85|131.45|131.83|131.43|8
1733661400000|2024-12-08 12:36:40|131.84|131.44|131.85|131.45|131.86|131.46|131.83|131.43|6
1733661410000|2024-12-08 12:36:50|131.86|131.46|131.83|131.43|131.86|131.46|131.82|131.42|12
1733661420000|2024-12-08 12:37:00|131.84|131.44|131.83|131.43|131.86|131.46|131.83|131.43|8
1733661430000|2024-12-08 12:37:10|131.82|131.42|131.83|131.43|131.83|131.43|131.82|131.42|2
1733661440000|2024-12-08 12:37:20|131.82|131.42|131.84|131.44|131.84|131.44|131.79|131.39|13
1733661450000|2024-12-08 12:37:30|131.83|131.43|131.83|131.43|131.84|131.44|131.82|131.42|6
1733661460000|2024-12-08 12:37:40|131.82|131.42|131.82|131.42|131.84|131.44|131.8|131.4|12
1733661470000|2024-12-08 12:37:50|131.83|131.43|131.84|131.44|131.84|131.44|131.82|131.42|4
1733661480000|2024-12-08 12:38:00|131.83|131.43|131.78|131.38|131.83|131.43|131.78|131.38|8
1733661490000|2024-12-08 12:38:10|131.77|131.37|131.78|131.38|131.79|131.39|131.76|131.36|10
1733661500000|2024-12-08 12:38:20|131.77|131.37|131.72|131.32|131.78|131.38|131.72|131.32|8
1733661510000|2024-12-08 12:38:30|131.71|131.31|131.56|131.16|131.71|131.31|131.56|131.16|13
1733661520000|2024-12-08 12:38:40|131.53|131.13|131.56|131.16|131.56|131.16|131.49|131.09|12
1733661530000|2024-12-08 12:38:50|131.55|131.15|131.57|131.17|131.59|131.19|131.55|131.15|13
1733661540000|2024-12-08 12:39:00|131.58|131.18|131.61|131.21|131.63|131.23|131.58|131.18|17
1733661550000|2024-12-08 12:39:10|131.6|131.2|131.76|131.36|131.78|131.38|131.58|131.18|20
1733661560000|2024-12-08 12:39:20|131.75|131.35|131.81|131.41|131.83|131.43|131.75|131.35|17
1733661570000|2024-12-08 12:39:30|131.8|131.4|131.76|131.36|131.82|131.42|131.76|131.36|14
1733661580000|2024-12-08 12:39:40|131.77|131.37|131.83|131.43|131.83|131.43|131.77|131.37|12
1733661590000|2024-12-08 12:39:50|131.84|131.44|131.84|131.44|131.85|131.45|131.84|131.44|3
1733661600000|2024-12-08 12:40:00|131.85|131.45|131.81|131.41|131.85|131.45|131.8|131.4|12
1733661610000|2024-12-08 12:40:10|131.8|131.4|131.9|131.5|131.9|131.5|131.8|131.4|13
1733661620000|2024-12-08 12:40:20|131.89|131.49|131.98|131.58|131.99|131.59|131.89|131.49|6
1733661630000|2024-12-08 12:40:30|131.99|131.59|131.96|131.56|131.99|131.59|131.96|131.56|4
1733661640000|2024-12-08 12:40:40|131.95|131.55|131.97|131.57|131.98|131.58|131.95|131.55|15
1733661650000|2024-12-08 12:40:50|131.96|131.56|131.93|131.53|131.96|131.56|131.93|131.53|8
1733661660000|2024-12-08 12:41:00|131.94|131.54|131.98|131.58|132|131.6|131.92|131.52|17
1733661670000|2024-12-08 12:41:10|131.97|131.57|131.92|131.52|131.97|131.57|131.92|131.52|4
1733661680000|2024-12-08 12:41:20|131.93|131.53|132|131.6|132|131.6|131.93|131.53|9
1733661690000|2024-12-08 12:41:30|132.03|131.63|132.09|131.69|132.09|131.69|132.01|131.61|13
1733661700000|2024-12-08 12:41:40|132.08|131.68|131.97|131.57|132.08|131.68|131.97|131.57|19
1733661710000|2024-12-08 12:41:50|131.94|131.54|131.92|131.52|131.94|131.54|131.92|131.52|3
1733661720000|2024-12-08 12:42:00|131.93|131.53|131.9|131.5|131.96|131.56|131.9|131.5|12
1733661730000|2024-12-08 12:42:10|131.91|131.51|131.99|131.59|131.99|131.59|131.91|131.51|11
1733661740000|2024-12-08 12:42:20|131.98|131.58|131.98|131.58|131.99|131.59|131.95|131.55|9
1733661750000|2024-12-08 12:42:30|131.99|131.59|132.05|131.65|132.05|131.65|131.98|131.58|12
1733661760000|2024-12-08 12:42:40|132.06|131.66|132.04|131.64|132.07|131.67|132.04|131.64|5
1733661770000|2024-12-08 12:42:50|132.03|131.63|132.09|131.69|132.09|131.69|132.01|131.61|11
1733661780000|2024-12-08 12:43:00|132.08|131.68|132.12|131.72|132.15|131.75|132.08|131.68|12
1733661790000|2024-12-08 12:43:10|132.1|131.7|132.11|131.71|132.12|131.72|132.1|131.7|3
1733661800000|2024-12-08 12:43:20|132.1|131.7|132.05|131.65|132.1|131.7|132.04|131.64|15
1733661810000|2024-12-08 12:43:30|132.04|131.64|132.04|131.64|132.05|131.65|132.04|131.64|9
1733661820000|2024-12-08 12:43:40|132.05|131.65|132.04|131.64|132.07|131.67|132.03|131.63|8
1733661830000|2024-12-08 12:43:50|132.05|131.65|132.03|131.63|132.05|131.65|132.02|131.62|7
1733661840000|2024-12-08 12:44:00|132.02|131.62|132.01|131.61|132.04|131.64|131.99|131.59|11
1733661850000|2024-12-08 12:44:10|132.02|131.62|132.03|131.63|132.05|131.65|132.01|131.61|6
1733661860000|2024-12-08 12:44:20|132.04|131.64|132.01|131.61|132.04|131.64|132|131.6|5
1733661870000|2024-12-08 12:44:30|132.02|131.62|132.03|131.63|132.03|131.63|132.02|131.62|2
1733661880000|2024-12-08 12:44:40|132.02|131.62|132.01|131.61|132.03|131.63|131.99|131.59|12
1733661890000|2024-12-08 12:44:50|132|131.6|131.96|131.56|132|131.6|131.92|131.52|16
1733661900000|2024-12-08 12:45:00|131.91|131.51|131.95|131.55|131.95|131.55|131.85|131.45|16
1733661910000|2024-12-08 12:45:10|131.94|131.54|131.89|131.49|131.96|131.56|131.89|131.49|17
1733661920000|2024-12-08 12:45:20|131.88|131.48|131.86|131.46|131.91|131.51|131.86|131.46|11
1733661930000|2024-12-08 12:45:30|131.84|131.44|131.95|131.55|131.96|131.56|131.84|131.44|18
1733661940000|2024-12-08 12:45:40|131.96|131.56|131.93|131.53|131.97|131.57|131.9|131.5|17
1733661950000|2024-12-08 12:45:50|131.95|131.55|131.98|131.58|131.98|131.58|131.94|131.54|15
1733661960000|2024-12-08 12:46:00|131.99|131.59|131.96|131.56|131.99|131.59|131.95|131.55|8
1733661970000|2024-12-08 12:46:10|131.95|131.55|131.91|131.51|131.95|131.55|131.9|131.5|12
1733661980000|2024-12-08 12:46:20|131.89|131.49|131.88|131.48|131.9|131.5|131.87|131.47|16
1733661990000|2024-12-08 12:46:30|131.89|131.49|131.89|131.49|131.9|131.5|131.87|131.47|14
1733662000000|2024-12-08 12:46:40|131.88|131.48|131.99|131.59|131.99|131.59|131.88|131.48|16
1733662010000|2024-12-08 12:46:50|132|131.6|132.09|131.69|132.09|131.69|131.99|131.59|14
1733662020000|2024-12-08 12:47:00|132.1|131.7|132.06|131.66|132.13|131.73|132.06|131.66|12
1733662030000|2024-12-08 12:47:10|132.07|131.67|132.06|131.66|132.07|131.67|132.05|131.65|8
1733662040000|2024-12-08 12:47:20|132.05|131.65|132.11|131.71|132.11|131.71|132.03|131.63|7
1733662050000|2024-12-08 12:47:30|132.12|131.72|132.15|131.75|132.15|131.75|132.11|131.71|5
1733662060000|2024-12-08 12:47:40|132.19|131.79|132.22|131.82|132.24|131.84|132.19|131.79|8
1733662070000|2024-12-08 12:47:50|132.21|131.81|132.19|131.79|132.21|131.81|132.19|131.79|3
1733662080000|2024-12-08 12:48:00|132.18|131.78|132.14|131.74|132.18|131.78|132.14|131.74|6
1733662090000|2024-12-08 12:48:10|132.13|131.73|132.11|131.71|132.13|131.73|132.1|131.7|10
1733662100000|2024-12-08 12:48:20|132.13|131.73|132.17|131.77|132.19|131.79|132.13|131.73|11
1733662110000|2024-12-08 12:48:30|132.18|131.78|132.24|131.84|132.24|131.84|132.18|131.78|13
1733662120000|2024-12-08 12:48:40|132.25|131.85|132.13|131.73|132.25|131.85|132.13|131.73|12
1733662130000|2024-12-08 12:48:50|132.14|131.74|132.13|131.73|132.15|131.75|132.11|131.71|12
1733662140000|2024-12-08 12:49:00|132.14|131.74|132.2|131.8|132.22|131.82|132.13|131.73|13
1733662150000|2024-12-08 12:49:10|132.21|131.81|132.28|131.88|132.28|131.88|132.21|131.81|12
1733662160000|2024-12-08 12:49:20|132.3|131.9|132.35|131.95|132.36|131.96|132.3|131.9|9
1733662170000|2024-12-08 12:49:30|132.34|131.94|132.51|132.11|132.51|132.11|132.34|131.94|11
1733662180000|2024-12-08 12:49:40|132.49|132.09|132.5|132.1|132.5|132.1|132.49|132.09|2
1733662190000|2024-12-08 12:49:50|132.48|132.08|132.55|132.15|132.55|132.15|132.47|132.07|14
1733662200000|2024-12-08 12:50:00|132.54|132.14|132.5|132.1|132.55|132.15|132.48|132.08|12
1733662210000|2024-12-08 12:50:10|132.49|132.09|132.61|132.21|132.61|132.21|132.49|132.09|9
1733662220000|2024-12-08 12:50:20|132.6|132.2|132.62|132.22|132.62|132.22|132.59|132.19|4
1733662230000|2024-12-08 12:50:30|132.65|132.25|132.64|132.24|132.66|132.26|132.62|132.22|9
1733662240000|2024-12-08 12:50:40|132.65|132.25|132.85|132.45|132.85|132.45|132.65|132.25|13
1733662250000|2024-12-08 12:50:50|132.86|132.46|132.92|132.52|132.96|132.56|132.84|132.44|11
1733662260000|2024-12-08 12:51:00|132.91|132.51|132.73|132.33|132.93|132.53|132.73|132.33|19
1733662270000|2024-12-08 12:51:10|132.74|132.34|132.84|132.44|132.9|132.5|132.71|132.31|23
1733662280000|2024-12-08 12:51:20|132.83|132.43|132.94|132.54|132.97|132.57|132.8|132.4|18
1733662290000|2024-12-08 12:51:30|132.96|132.56|132.87|132.47|132.97|132.57|132.85|132.45|11
1733662300000|2024-12-08 12:51:40|132.88|132.48|132.89|132.49|132.95|132.55|132.88|132.48|11
1733662310000|2024-12-08 12:51:50|132.88|132.48|132.84|132.44|132.89|132.49|132.84|132.44|11
1733662320000|2024-12-08 12:52:00|132.85|132.45|132.89|132.49|132.91|132.51|132.81|132.41|18
1733662330000|2024-12-08 12:52:10|132.91|132.51|132.82|132.42|132.92|132.52|132.82|132.42|12
1733662340000|2024-12-08 12:52:20|132.81|132.41|132.91|132.51|132.92|132.52|132.81|132.41|20
1733662350000|2024-12-08 12:52:30|132.92|132.52|132.9|132.5|132.92|132.52|132.85|132.45|16
1733662360000|2024-12-08 12:52:40|132.91|132.51|132.91|132.51|132.93|132.53|132.9|132.5|16
1733662370000|2024-12-08 12:52:50|132.9|132.5|132.91|132.51|132.94|132.54|132.89|132.49|14
1733662380000|2024-12-08 12:53:00|132.9|132.5|132.87|132.47|132.9|132.5|132.83|132.43|10
1733662390000|2024-12-08 12:53:10|132.86|132.46|132.85|132.45|132.86|132.46|132.81|132.41|11
1733662400000|2024-12-08 12:53:20|132.84|132.44|132.78|132.38|132.85|132.45|132.77|132.37|14
1733662410000|2024-12-08 12:53:30|132.77|132.37|132.77|132.37|132.78|132.38|132.76|132.36|13
1733662420000|2024-12-08 12:53:40|132.76|132.36|132.74|132.34|132.78|132.38|132.68|132.28|20
1733662430000|2024-12-08 12:53:50|132.75|132.35|132.72|132.32|132.78|132.38|132.72|132.32|17
1733662440000|2024-12-08 12:54:00|132.73|132.33|132.72|132.32|132.73|132.33|132.67|132.27|12
1733662450000|2024-12-08 12:54:10|132.73|132.33|132.68|132.28|132.74|132.34|132.66|132.26|21
1733662460000|2024-12-08 12:54:20|132.7|132.3|132.79|132.39|132.79|132.39|132.7|132.3|14
1733662470000|2024-12-08 12:54:30|132.8|132.4|132.87|132.47|132.87|132.47|132.8|132.4|14
1733662480000|2024-12-08 12:54:40|132.88|132.48|132.78|132.38|132.91|132.51|132.78|132.38|13
1733662490000|2024-12-08 12:54:50|132.79|132.39|132.57|132.17|132.79|132.39|132.57|132.17|17
1733662500000|2024-12-08 12:55:00|132.55|132.15|132.45|132.05|132.57|132.17|132.44|132.04|20
1733662510000|2024-12-08 12:55:10|132.41|132.01|132.38|131.98|132.41|132.01|132.34|131.94|19
1733662520000|2024-12-08 12:55:20|132.39|131.99|132.51|132.11|132.51|132.11|132.39|131.99|16
1733662530000|2024-12-08 12:55:30|132.52|132.12|132.48|132.08|132.57|132.17|132.46|132.06|23
1733662540000|2024-12-08 12:55:40|132.49|132.09|132.47|132.07|132.53|132.13|132.46|132.06|16
1733662550000|2024-12-08 12:55:50|132.46|132.06|132.43|132.03|132.46|132.06|132.4|132|12
1733662560000|2024-12-08 12:56:00|132.42|132.02|132.48|132.08|132.49|132.09|132.35|131.95|22
1733662570000|2024-12-08 12:56:10|132.49|132.09|132.47|132.07|132.49|132.09|132.44|132.04|19
1733662580000|2024-12-08 12:56:20|132.48|132.08|132.51|132.11|132.53|132.13|132.45|132.05|22
1733662590000|2024-12-08 12:56:30|132.5|132.1|132.49|132.09|132.52|132.12|132.46|132.06|13
1733662600000|2024-12-08 12:56:40|132.48|132.08|132.47|132.07|132.5|132.1|132.47|132.07|13
1733662610000|2024-12-08 12:56:50|132.46|132.06|132.34|131.94|132.46|132.06|132.34|131.94|10
1733662620000|2024-12-08 12:57:00|132.35|131.95|132.35|131.95|132.4|132|132.35|131.95|20
1733662630000|2024-12-08 12:57:10|132.36|131.96|132.37|131.97|132.44|132.04|132.35|131.95|16
1733662640000|2024-12-08 12:57:20|132.36|131.96|132.36|131.96|132.36|131.96|132.32|131.92|16
1733662650000|2024-12-08 12:57:30|132.37|131.97|132.41|132.01|132.41|132.01|132.32|131.92|15
1733662660000|2024-12-08 12:57:40|132.42|132.02|132.45|132.05|132.45|132.05|132.41|132.01|7
1733662670000|2024-12-08 12:57:50|132.46|132.06|132.45|132.05|132.46|132.06|132.4|132|9
1733662680000|2024-12-08 12:58:00|132.44|132.04|132.48|132.08|132.49|132.09|132.43|132.03|17
1733662690000|2024-12-08 12:58:10|132.47|132.07|132.43|132.03|132.47|132.07|132.42|132.02|11
1733662700000|2024-12-08 12:58:20|132.44|132.04|132.48|132.08|132.49|132.09|132.43|132.03|20
1733662710000|2024-12-08 12:58:30|132.49|132.09|132.47|132.07|132.5|132.1|132.42|132.02|17
1733662720000|2024-12-08 12:58:40|132.49|132.09|132.53|132.13|132.53|132.13|132.48|132.08|18
1733662730000|2024-12-08 12:58:50|132.54|132.14|132.57|132.17|132.58|132.18|132.53|132.13|16
1733662740000|2024-12-08 12:59:00|132.56|132.16|132.45|132.05|132.56|132.16|132.45|132.05|14
1733662750000|2024-12-08 12:59:10|132.47|132.07|132.53|132.13|132.54|132.14|132.47|132.07|15
1733662760000|2024-12-08 12:59:20|132.54|132.14|132.58|132.18|132.59|132.19|132.53|132.13|17
1733662770000|2024-12-08 12:59:30|132.59|132.19|132.6|132.2|132.62|132.22|132.57|132.17|11
1733662780000|2024-12-08 12:59:40|132.56|132.16|132.57|132.17|132.58|132.18|132.56|132.16|8
1733662790000|2024-12-08 12:59:50|132.58|132.18|132.57|132.17|132.62|132.22|132.57|132.17|11
1733662800000|2024-12-08 13:00:00|132.58|132.18|132.62|132.22|132.63|132.23|132.55|132.15|12
1733662810000|2024-12-08 13:00:10|132.63|132.23|132.61|132.21|132.66|132.26|132.61|132.21|17
1733662820000|2024-12-08 13:00:20|132.6|132.2|132.62|132.22|132.66|132.26|132.57|132.17|19
1733662830000|2024-12-08 13:00:30|132.64|132.24|132.47|132.07|132.64|132.24|132.46|132.06|18
1733662840000|2024-12-08 13:00:40|132.48|132.08|132.38|131.98|132.51|132.11|132.36|131.96|16
1733662850000|2024-12-08 13:00:50|132.37|131.97|132.49|132.09|132.49|132.09|132.37|131.97|15
1733662860000|2024-12-08 13:01:00|132.5|132.1|132.47|132.07|132.5|132.1|132.45|132.05|14
1733662870000|2024-12-08 13:01:10|132.49|132.09|132.49|132.09|132.51|132.11|132.47|132.07|14
1733662880000|2024-12-08 13:01:20|132.51|132.11|132.56|132.16|132.64|132.24|132.51|132.11|20
1733662890000|2024-12-08 13:01:30|132.54|132.14|132.49|132.09|132.54|132.14|132.49|132.09|8
1733662900000|2024-12-08 13:01:40|132.48|132.08|132.45|132.05|132.51|132.11|132.45|132.05|11
1733662910000|2024-12-08 13:01:50|132.44|132.04|132.35|131.95|132.44|132.04|132.29|131.89|19
1733662920000|2024-12-08 13:02:00|132.36|131.96|132.35|131.95|132.38|131.98|132.33|131.93|17
1733662930000|2024-12-08 13:02:10|132.37|131.97|132.37|131.97|132.45|132.05|132.35|131.95|23
1733662940000|2024-12-08 13:02:20|132.36|131.96|132.36|131.96|132.37|131.97|132.32|131.92|17
1733662950000|2024-12-08 13:02:30|132.37|131.97|132.36|131.96|132.39|131.99|132.32|131.92|16
1733662960000|2024-12-08 13:02:40|132.35|131.95|132.32|131.92|132.36|131.96|132.32|131.92|16
1733662970000|2024-12-08 13:02:50|132.31|131.91|132.34|131.94|132.34|131.94|132.29|131.89|8
1733662980000|2024-12-08 13:03:00|132.35|131.95|132.39|131.99|132.39|131.99|132.3|131.9|21
1733662990000|2024-12-08 13:03:10|132.38|131.98|132.26|131.86|132.38|131.98|132.23|131.83|15
1733663000000|2024-12-08 13:03:20|132.27|131.87|132.23|131.83|132.27|131.87|132.21|131.81|13
1733663010000|2024-12-08 13:03:30|132.24|131.84|132.22|131.82|132.26|131.86|132.21|131.81|16
1733663020000|2024-12-08 13:03:40|132.21|131.81|132.18|131.78|132.21|131.81|132.18|131.78|3
1733663030000|2024-12-08 13:03:50|132.16|131.76|132.35|131.95|132.35|131.95|132.15|131.75|17
1733663040000|2024-12-08 13:04:00|132.36|131.96|132.39|131.99|132.44|132.04|132.35|131.95|17
1733663050000|2024-12-08 13:04:10|132.38|131.98|132.39|131.99|132.39|131.99|132.36|131.96|13
1733663060000|2024-12-08 13:04:20|132.38|131.98|132.47|132.07|132.47|132.07|132.38|131.98|16
1733663070000|2024-12-08 13:04:30|132.46|132.06|132.55|132.15|132.55|132.15|132.45|132.05|22
1733663080000|2024-12-08 13:04:40|132.56|132.16|132.57|132.17|132.57|132.17|132.55|132.15|10
1733663090000|2024-12-08 13:04:50|132.58|132.18|132.66|132.26|132.7|132.3|132.58|132.18|18
1733663100000|2024-12-08 13:05:00|132.68|132.28|132.67|132.27|132.68|132.28|132.64|132.24|10
1733663110000|2024-12-08 13:05:10|132.66|132.26|132.66|132.26|132.71|132.31|132.66|132.26|14
1733663120000|2024-12-08 13:05:20|132.67|132.27|132.68|132.28|132.7|132.3|132.66|132.26|17
1733663130000|2024-12-08 13:05:30|132.69|132.29|132.68|132.28|132.71|132.31|132.66|132.26|15
1733663140000|2024-12-08 13:05:40|132.69|132.29|132.76|132.36|132.77|132.37|132.69|132.29|13
1733663150000|2024-12-08 13:05:50|132.77|132.37|132.78|132.38|132.78|132.38|132.72|132.32|10
1733663160000|2024-12-08 13:06:00|132.77|132.37|132.81|132.41|132.82|132.42|132.77|132.37|5
1733663170000|2024-12-08 13:06:10|132.84|132.44|132.85|132.45|132.87|132.47|132.83|132.43|10
1733663180000|2024-12-08 13:06:20|132.84|132.44|132.86|132.46|132.86|132.46|132.83|132.43|9
1733663190000|2024-12-08 13:06:30|132.85|132.45|132.76|132.36|132.85|132.45|132.75|132.35|16
1733663200000|2024-12-08 13:06:40|132.75|132.35|132.83|132.43|132.84|132.44|132.75|132.35|10
1733663210000|2024-12-08 13:06:50|132.84|132.44|132.85|132.45|132.87|132.47|132.84|132.44|9
1733663220000|2024-12-08 13:07:00|132.86|132.46|132.85|132.45|132.9|132.5|132.85|132.45|13
1733663230000|2024-12-08 13:07:10|132.86|132.46|132.94|132.54|132.94|132.54|132.85|132.45|15
1733663240000|2024-12-08 13:07:20|132.95|132.55|133.01|132.61|133.01|132.61|132.94|132.54|13
1733663250000|2024-12-08 13:07:30|133|132.6|133.05|132.65|133.05|132.65|133|132.6|12
1733663260000|2024-12-08 13:07:40|133.06|132.66|133.2|132.8|133.2|132.8|133.04|132.64|14
1733663270000|2024-12-08 13:07:50|133.21|132.81|133.21|132.81|133.22|132.82|133.2|132.8|5
1733663280000|2024-12-08 13:08:00|133.22|132.82|133.21|132.81|133.23|132.83|133.18|132.78|15
1733663290000|2024-12-08 13:08:10|133.22|132.82|133.25|132.85|133.25|132.85|133.21|132.81|12
1733663300000|2024-12-08 13:08:20|133.24|132.84|133.25|132.85|133.26|132.86|133.24|132.84|4
1733663310000|2024-12-08 13:08:30|133.26|132.86|133.25|132.85|133.26|132.86|133.24|132.84|6
1733663320000|2024-12-08 13:08:40|133.26|132.86|133.25|132.85|133.28|132.88|133.25|132.85|9
1733663330000|2024-12-08 13:08:50|133.24|132.84|133.19|132.79|133.24|132.84|133.18|132.78|13
1733663340000|2024-12-08 13:09:00|133.2|132.8|133.23|132.83|133.25|132.85|133.18|132.78|16
1733663350000|2024-12-08 13:09:10|133.25|132.85|133.25|132.85|133.25|132.85|133.23|132.83|18
1733663360000|2024-12-08 13:09:20|133.24|132.84|133.25|132.85|133.25|132.85|133.22|132.82|14
1733663380000|2024-12-08 13:09:40|133.26|132.86|133.21|132.81|133.26|132.86|133.2|132.8|8
1733663390000|2024-12-08 13:09:50|133.22|132.82|133.37|132.97|133.38|132.98|133.22|132.82|14
1733663400000|2024-12-08 13:10:00|133.36|132.96|133.37|132.97|133.38|132.98|133.36|132.96|12
1733663410000|2024-12-08 13:10:10|133.36|132.96|133.36|132.96|133.37|132.97|133.34|132.94|11
1733663420000|2024-12-08 13:10:20|133.35|132.95|133.31|132.91|133.35|132.95|133.26|132.86|11
1733663430000|2024-12-08 13:10:30|133.32|132.92|133.34|132.94|133.35|132.95|133.32|132.92|11
1733663440000|2024-12-08 13:10:40|133.33|132.93|133.38|132.98|133.39|132.99|133.33|132.93|8
1733663450000|2024-12-08 13:10:50|133.39|132.99|133.46|133.06|133.48|133.08|133.38|132.98|12
1733663460000|2024-12-08 13:11:00|133.45|133.05|133.43|133.03|133.45|133.05|133.4|133|12
1733663470000|2024-12-08 13:11:10|133.42|133.02|133.4|133|133.46|133.06|133.4|133|17
1733663480000|2024-12-08 13:11:20|133.41|133.01|133.39|132.99|133.42|133.02|133.39|132.99|7
1733663490000|2024-12-08 13:11:30|133.4|133|133.33|132.93|133.42|133.02|133.31|132.91|14
1733663500000|2024-12-08 13:11:40|133.34|132.94|133.33|132.93|133.35|132.95|133.33|132.93|6
1733663510000|2024-12-08 13:11:50|133.34|132.94|133.34|132.94|133.38|132.98|133.32|132.92|13
1733663520000|2024-12-08 13:12:00|133.33|132.93|133.14|132.74|133.33|132.93|133.14|132.74|21
1733663530000|2024-12-08 13:12:10|133.13|132.73|133.08|132.68|133.14|132.74|133.08|132.68|12
1733663540000|2024-12-08 13:12:20|133.09|132.69|133.16|132.76|133.19|132.79|133.08|132.68|17
1733663550000|2024-12-08 13:12:30|133.17|132.77|133.27|132.87|133.27|132.87|133.17|132.77|18
1733663560000|2024-12-08 13:12:40|133.28|132.88|133.31|132.91|133.31|132.91|133.28|132.88|4
1733663570000|2024-12-08 13:12:50|133.29|132.89|133.2|132.8|133.29|132.89|133.2|132.8|11
1733663580000|2024-12-08 13:13:00|133.19|132.79|133.2|132.8|133.21|132.81|133.13|132.73|17
1733663590000|2024-12-08 13:13:10|133.21|132.81|133.24|132.84|133.25|132.85|133.2|132.8|15
1733663600000|2024-12-08 13:13:20|133.23|132.83|133.23|132.83|133.23|132.83|133.22|132.82|5
1733663610000|2024-12-08 13:13:30|133.22|132.82|133.22|132.82|133.23|132.83|133.2|132.8|13
1733663620000|2024-12-08 13:13:40|133.25|132.85|133.28|132.88|133.28|132.88|133.25|132.85|12
1733663630000|2024-12-08 13:13:50|133.29|132.89|133.32|132.92|133.33|132.93|133.29|132.89|7
1733663640000|2024-12-08 13:14:00|133.31|132.91|133.29|132.89|133.33|132.93|133.27|132.87|12
1733663650000|2024-12-08 13:14:10|133.32|132.92|133.26|132.86|133.32|132.92|133.23|132.83|13
1733663660000|2024-12-08 13:14:20|133.27|132.87|133.22|132.82|133.28|132.88|133.22|132.82|11
1733663670000|2024-12-08 13:14:30|133.23|132.83|133.21|132.81|133.23|132.83|133.2|132.8|7
1733663680000|2024-12-08 13:14:40|133.22|132.82|133.22|132.82|133.23|132.83|133.21|132.81|8
1733663690000|2024-12-08 13:14:50|133.21|132.81|133.14|132.74|133.21|132.81|133.1|132.7|9
1733663700000|2024-12-08 13:15:00|133.16|132.76|133.26|132.86|133.27|132.87|133.16|132.76|12
1733663710000|2024-12-08 13:15:10|133.27|132.87|133.19|132.79|133.27|132.87|133.19|132.79|11
1733663720000|2024-12-08 13:15:20|133.18|132.78|133.25|132.85|133.25|132.85|133.14|132.74|10
1733663730000|2024-12-08 13:15:30|133.26|132.86|133.29|132.89|133.29|132.89|133.24|132.84|9
1733663740000|2024-12-08 13:15:40|133.28|132.88|133.29|132.89|133.31|132.91|133.28|132.88|6
1733663750000|2024-12-08 13:15:50|133.32|132.92|133.32|132.92|133.34|132.94|133.31|132.91|6
1733663760000|2024-12-08 13:16:00|133.33|132.93|133.37|132.97|133.38|132.98|133.33|132.93|7
1733663770000|2024-12-08 13:16:10|133.38|132.98|133.4|133|133.4|133|133.37|132.97|17
1733663780000|2024-12-08 13:16:20|133.39|132.99|133.42|133.02|133.48|133.08|133.39|132.99|14
1733663790000|2024-12-08 13:16:30|133.43|133.03|133.46|133.06|133.46|133.06|133.41|133.01|10
1733663800000|2024-12-08 13:16:40|133.45|133.05|133.39|132.99|133.45|133.05|133.39|132.99|6
1733663810000|2024-12-08 13:16:50|133.38|132.98|133.37|132.97|133.38|132.98|133.37|132.97|6
1733663820000|2024-12-08 13:17:00|133.39|132.99|133.25|132.85|133.39|132.99|133.25|132.85|8
1733663830000|2024-12-08 13:17:10|133.24|132.84|133.35|132.95|133.35|132.95|133.21|132.81|14
1733663840000|2024-12-08 13:17:20|133.34|132.94|133.44|133.04|133.44|133.04|133.34|132.94|19
1733663850000|2024-12-08 13:17:30|133.45|133.05|133.47|133.07|133.53|133.13|133.44|133.04|19
1733663860000|2024-12-08 13:17:40|133.46|133.06|133.44|133.04|133.46|133.06|133.42|133.02|12
1733663870000|2024-12-08 13:17:50|133.43|133.03|133.44|133.04|133.44|133.04|133.4|133|10
1733663880000|2024-12-08 13:18:00|133.42|133.02|133.48|133.08|133.5|133.1|133.42|133.02|7
1733663890000|2024-12-08 13:18:10|133.47|133.07|133.46|133.06|133.47|133.07|133.4|133|17
1733663900000|2024-12-08 13:18:20|133.47|133.07|133.42|133.02|133.47|133.07|133.38|132.98|17
1733663910000|2024-12-08 13:18:30|133.43|133.03|133.46|133.06|133.5|133.1|133.43|133.03|17
1733663920000|2024-12-08 13:18:40|133.45|133.05|133.42|133.02|133.46|133.06|133.4|133|11
1733663930000|2024-12-08 13:18:50|133.41|133.01|133.48|133.08|133.48|133.08|133.41|133.01|16
1733663940000|2024-12-08 13:19:00|133.47|133.07|133.48|133.08|133.49|133.09|133.47|133.07|8
1733663950000|2024-12-08 13:19:10|133.47|133.07|133.42|133.02|133.48|133.08|133.42|133.02|15
1733663960000|2024-12-08 13:19:20|133.43|133.03|133.53|133.13|133.53|133.13|133.42|133.02|14
1733663970000|2024-12-08 13:19:30|133.54|133.14|133.52|133.12|133.54|133.14|133.5|133.1|6
1733663980000|2024-12-08 13:19:40|133.53|133.13|133.48|133.08|133.53|133.13|133.48|133.08|12
1733663990000|2024-12-08 13:19:50|133.49|133.09|133.5|133.1|133.5|133.1|133.49|133.09|2
1733664000000|2024-12-08 13:20:00|133.48|133.08|133.43|133.03|133.48|133.08|133.42|133.02|12
1733664010000|2024-12-08 13:20:10|133.44|133.04|133.36|132.96|133.44|133.04|133.36|132.96|20
1733664020000|2024-12-08 13:20:20|133.37|132.97|133.46|133.06|133.46|133.06|133.35|132.95|13
1733664030000|2024-12-08 13:20:30|133.45|133.05|133.5|133.1|133.51|133.11|133.45|133.05|11
1733664040000|2024-12-08 13:20:40|133.49|133.09|133.51|133.11|133.52|133.12|133.49|133.09|9
1733664050000|2024-12-08 13:20:50|133.52|133.12|133.58|133.18|133.59|133.19|133.52|133.12|17
1733664060000|2024-12-08 13:21:00|133.57|133.17|133.6|133.2|133.6|133.2|133.57|133.17|12
1733664070000|2024-12-08 13:21:10|133.59|133.19|133.67|133.27|133.7|133.3|133.59|133.19|13
1733664080000|2024-12-08 13:21:20|133.66|133.26|133.6|133.2|133.66|133.26|133.6|133.2|16
1733664090000|2024-12-08 13:21:30|133.59|133.19|133.56|133.16|133.6|133.2|133.55|133.15|17
1733664100000|2024-12-08 13:21:40|133.57|133.17|133.6|133.2|133.63|133.23|133.57|133.17|15
1733664110000|2024-12-08 13:21:50|133.61|133.21|133.61|133.21|133.63|133.23|133.61|133.21|10
1733664120000|2024-12-08 13:22:00|133.59|133.19|133.6|133.2|133.6|133.2|133.56|133.16|9
1733664130000|2024-12-08 13:22:10|133.59|133.19|133.54|133.14|133.59|133.19|133.48|133.08|7
1733664140000|2024-12-08 13:22:20|133.55|133.15|133.72|133.32|133.73|133.33|133.55|133.15|14
1733664150000|2024-12-08 13:22:30|133.71|133.31|133.66|133.26|133.71|133.31|133.65|133.25|15
1733664160000|2024-12-08 13:22:40|133.67|133.27|133.67|133.27|133.67|133.27|133.65|133.25|6
1733664170000|2024-12-08 13:22:50|133.69|133.29|133.68|133.28|133.7|133.3|133.68|133.28|4
1733664180000|2024-12-08 13:23:00|133.69|133.29|133.64|133.24|133.72|133.32|133.64|133.24|19
1733664190000|2024-12-08 13:23:10|133.62|133.22|133.63|133.23|133.63|133.23|133.59|133.19|11
1733664200000|2024-12-08 13:23:20|133.66|133.26|133.61|133.21|133.67|133.27|133.6|133.2|16
1733664210000|2024-12-08 13:23:30|133.6|133.2|133.58|133.18|133.6|133.2|133.56|133.16|12
1733664220000|2024-12-08 13:23:40|133.59|133.19|133.63|133.23|133.63|133.23|133.58|133.18|14
1733664230000|2024-12-08 13:23:50|133.62|133.22|133.58|133.18|133.62|133.22|133.57|133.17|8
1733664240000|2024-12-08 13:24:00|133.59|133.19|133.67|133.27|133.67|133.27|133.59|133.19|17
1733664250000|2024-12-08 13:24:10|133.68|133.28|133.67|133.27|133.68|133.28|133.65|133.25|12
1733664260000|2024-12-08 13:24:20|133.66|133.26|133.69|133.29|133.7|133.3|133.66|133.26|7
1733664270000|2024-12-08 13:24:30|133.68|133.28|133.56|133.16|133.68|133.28|133.56|133.16|14
1733664280000|2024-12-08 13:24:40|133.54|133.14|133.5|133.1|133.54|133.14|133.5|133.1|11
1733664290000|2024-12-08 13:24:50|133.52|133.12|133.58|133.18|133.58|133.18|133.51|133.11|25
1733664300000|2024-12-08 13:25:00|133.59|133.19|133.61|133.21|133.62|133.22|133.59|133.19|12
1733664310000|2024-12-08 13:25:10|133.6|133.2|133.73|133.33|133.74|133.34|133.6|133.2|19
1733664320000|2024-12-08 13:25:20|133.72|133.32|133.63|133.23|133.72|133.32|133.63|133.23|8
1733664330000|2024-12-08 13:25:30|133.65|133.25|133.59|133.19|133.65|133.25|133.55|133.15|16
1733664340000|2024-12-08 13:25:40|133.58|133.18|133.59|133.19|133.61|133.21|133.58|133.18|12
1733664350000|2024-12-08 13:25:50|133.57|133.17|133.57|133.17|133.59|133.19|133.57|133.17|10
1733664360000|2024-12-08 13:26:00|133.56|133.16|133.48|133.08|133.56|133.16|133.44|133.04|21
1733664370000|2024-12-08 13:26:10|133.47|133.07|133.46|133.06|133.52|133.12|133.46|133.06|15
1733664380000|2024-12-08 13:26:20|133.48|133.08|133.48|133.08|133.52|133.12|133.48|133.08|13
1733664390000|2024-12-08 13:26:30|133.47|133.07|133.48|133.08|133.49|133.09|133.47|133.07|4
1733664400000|2024-12-08 13:26:40|133.47|133.07|133.46|133.06|133.47|133.07|133.46|133.06|2
1733664410000|2024-12-08 13:26:50|133.47|133.07|133.39|132.99|133.48|133.08|133.39|132.99|7
1733664420000|2024-12-08 13:27:00|133.38|132.98|133.37|132.97|133.4|133|133.37|132.97|14
1733664430000|2024-12-08 13:27:10|133.36|132.96|133.3|132.9|133.36|132.96|133.29|132.89|12
1733664440000|2024-12-08 13:27:20|133.29|132.89|133.3|132.9|133.3|132.9|133.26|132.86|16
1733664450000|2024-12-08 13:27:30|133.32|132.92|133.32|132.92|133.34|132.94|133.31|132.91|10
1733664460000|2024-12-08 13:27:40|133.31|132.91|133.31|132.91|133.33|132.93|133.29|132.89|8
1733664470000|2024-12-08 13:27:50|133.3|132.9|133.27|132.87|133.3|132.9|133.27|132.87|8
1733664480000|2024-12-08 13:28:00|133.26|132.86|133.24|132.84|133.27|132.87|133.22|132.82|14
1733664490000|2024-12-08 13:28:10|133.25|132.85|133.2|132.8|133.26|132.86|133.2|132.8|6
1733664500000|2024-12-08 13:28:20|133.21|132.81|133.2|132.8|133.21|132.81|133.2|132.8|4
1733664510000|2024-12-08 13:28:30|133.21|132.81|133.22|132.82|133.23|132.83|133.19|132.79|11
1733664520000|2024-12-08 13:28:40|133.23|132.83|133.21|132.81|133.23|132.83|133.21|132.81|9
1733664530000|2024-12-08 13:28:50|133.22|132.82|133.21|132.81|133.26|132.86|133.21|132.81|10
1733664540000|2024-12-08 13:29:00|133.2|132.8|133.29|132.89|133.29|132.89|133.19|132.79|7
1733664550000|2024-12-08 13:29:10|133.28|132.88|133.25|132.85|133.28|132.88|133.23|132.83|9
1733664560000|2024-12-08 13:29:20|133.26|132.86|133.25|132.85|133.29|132.89|133.25|132.85|13
1733664570000|2024-12-08 13:29:30|133.27|132.87|133.22|132.82|133.28|132.88|133.22|132.82|12
1733664580000|2024-12-08 13:29:40|133.23|132.83|133.23|132.83|133.23|132.83|133.23|132.83|1
1733664590000|2024-12-08 13:29:50|133.24|132.84|133.28|132.88|133.28|132.88|133.24|132.84|9
1733664600000|2024-12-08 13:30:00|133.29|132.89|133.31|132.91|133.32|132.92|133.26|132.86|15
1733664610000|2024-12-08 13:30:10|133.32|132.92|133.41|133.01|133.45|133.05|133.32|132.92|19
1733664620000|2024-12-08 13:30:20|133.42|133.02|133.39|132.99|133.44|133.04|133.37|132.97|12
1733664630000|2024-12-08 13:30:30|133.4|133|133.34|132.94|133.4|133|133.31|132.91|20
1733664640000|2024-12-08 13:30:40|133.35|132.95|133.25|132.85|133.39|132.99|133.24|132.84|19
1733664650000|2024-12-08 13:30:50|133.26|132.86|133.25|132.85|133.27|132.87|133.24|132.84|15
1733664660000|2024-12-08 13:31:00|133.26|132.86|133.16|132.76|133.26|132.86|133.16|132.76|11
1733664670000|2024-12-08 13:31:10|133.15|132.75|133.06|132.66|133.15|132.75|133.06|132.66|8
1733664680000|2024-12-08 13:31:20|133.03|132.63|132.95|132.55|133.08|132.68|132.94|132.54|16
1733664690000|2024-12-08 13:31:30|132.94|132.54|133.03|132.63|133.03|132.63|132.91|132.51|14
1733664700000|2024-12-08 13:31:40|133.02|132.62|132.98|132.58|133.02|132.62|132.97|132.57|14
1733664710000|2024-12-08 13:31:50|132.97|132.57|132.95|132.55|132.98|132.58|132.95|132.55|17
1733664720000|2024-12-08 13:32:00|132.96|132.56|133.05|132.65|133.08|132.68|132.95|132.55|15
1733664730000|2024-12-08 13:32:10|133.06|132.66|132.93|132.53|133.07|132.67|132.93|132.53|13
1733664740000|2024-12-08 13:32:20|132.92|132.52|132.93|132.53|132.93|132.53|132.91|132.51|12
1733664750000|2024-12-08 13:32:30|132.94|132.54|132.89|132.49|132.94|132.54|132.82|132.42|15
1733664760000|2024-12-08 13:32:40|132.9|132.5|132.85|132.45|132.91|132.51|132.85|132.45|12
1733664770000|2024-12-08 13:32:50|132.86|132.46|132.88|132.48|132.91|132.51|132.86|132.46|19
1733664780000|2024-12-08 13:33:00|132.87|132.47|132.84|132.44|132.87|132.47|132.83|132.43|17
1733664790000|2024-12-08 13:33:10|132.85|132.45|132.9|132.5|132.9|132.5|132.84|132.44|9
1733664800000|2024-12-08 13:33:20|132.91|132.51|132.83|132.43|132.91|132.51|132.83|132.43|13
1733664810000|2024-12-08 13:33:30|132.84|132.44|132.85|132.45|132.86|132.46|132.83|132.43|18
1733664820000|2024-12-08 13:33:40|132.84|132.44|132.86|132.46|132.87|132.47|132.83|132.43|8
1733664830000|2024-12-08 13:33:50|132.85|132.45|132.86|132.46|132.87|132.47|132.83|132.43|12
1733664840000|2024-12-08 13:34:00|132.87|132.47|132.9|132.5|132.91|132.51|132.86|132.46|9
1733664850000|2024-12-08 13:34:10|132.89|132.49|132.92|132.52|132.95|132.55|132.89|132.49|15
1733664860000|2024-12-08 13:34:20|132.93|132.53|132.9|132.5|132.93|132.53|132.85|132.45|13
1733664870000|2024-12-08 13:34:30|132.89|132.49|132.89|132.49|132.89|132.49|132.87|132.47|21
1733664880000|2024-12-08 13:34:40|132.9|132.5|132.93|132.53|132.93|132.53|132.88|132.48|23
1733664890000|2024-12-08 13:34:50|132.92|132.52|132.91|132.51|132.92|132.52|132.89|132.49|7
1733664900000|2024-12-08 13:35:00|132.9|132.5|132.87|132.47|132.91|132.51|132.86|132.46|15
1733664910000|2024-12-08 13:35:10|132.88|132.48|132.87|132.47|132.91|132.51|132.86|132.46|12
1733664920000|2024-12-08 13:35:20|132.86|132.46|132.92|132.52|132.95|132.55|132.85|132.45|14
1733664930000|2024-12-08 13:35:30|132.93|132.53|132.91|132.51|132.93|132.53|132.91|132.51|11
1733664940000|2024-12-08 13:35:40|132.89|132.49|132.9|132.5|132.91|132.51|132.89|132.49|4
1733664950000|2024-12-08 13:35:50|132.91|132.51|132.88|132.48|132.91|132.51|132.85|132.45|8
1733664960000|2024-12-08 13:36:00|132.89|132.49|132.8|132.4|132.89|132.49|132.8|132.4|16
1733664970000|2024-12-08 13:36:10|132.79|132.39|132.76|132.36|132.79|132.39|132.74|132.34|13
1733664980000|2024-12-08 13:36:20|132.77|132.37|132.77|132.37|132.77|132.37|132.75|132.35|8
1733664990000|2024-12-08 13:36:30|132.76|132.36|132.8|132.4|132.8|132.4|132.72|132.32|23
1733665000000|2024-12-08 13:36:40|132.81|132.41|132.89|132.49|132.91|132.51|132.8|132.4|17
1733665010000|2024-12-08 13:36:50|132.9|132.5|132.89|132.49|132.9|132.5|132.87|132.47|7
1733665020000|2024-12-08 13:37:00|132.9|132.5|132.91|132.51|132.92|132.52|132.89|132.49|10
1733665030000|2024-12-08 13:37:10|132.92|132.52|132.91|132.51|132.92|132.52|132.88|132.48|9
1733665040000|2024-12-08 13:37:20|132.92|132.52|132.89|132.49|132.92|132.52|132.88|132.48|8
1733665050000|2024-12-08 13:37:30|132.9|132.5|132.89|132.49|132.9|132.5|132.88|132.48|4
1733665060000|2024-12-08 13:37:40|132.9|132.5|132.9|132.5|132.9|132.5|132.9|132.5|1
1733665070000|2024-12-08 13:37:50|132.89|132.49|132.89|132.49|132.89|132.49|132.86|132.46|9
1733665080000|2024-12-08 13:38:00|132.87|132.47|132.85|132.45|132.87|132.47|132.84|132.44|11
1733665090000|2024-12-08 13:38:10|132.84|132.44|132.82|132.42|132.84|132.44|132.79|132.39|11
1733665100000|2024-12-08 13:38:20|132.81|132.41|132.83|132.43|132.85|132.45|132.81|132.41|6
1733665110000|2024-12-08 13:38:30|132.84|132.44|132.83|132.43|132.84|132.44|132.77|132.37|10
1733665120000|2024-12-08 13:38:40|132.82|132.42|132.78|132.38|132.83|132.43|132.77|132.37|9
1733665130000|2024-12-08 13:38:50|132.77|132.37|132.75|132.35|132.77|132.37|132.74|132.34|9
1733665140000|2024-12-08 13:39:00|132.76|132.36|132.76|132.36|132.78|132.38|132.74|132.34|13
1733665150000|2024-12-08 13:39:10|132.75|132.35|132.75|132.35|132.77|132.37|132.73|132.33|14
1733665160000|2024-12-08 13:39:20|132.76|132.36|132.8|132.4|132.81|132.41|132.75|132.35|13
1733665170000|2024-12-08 13:39:30|132.81|132.41|132.85|132.45|132.85|132.45|132.79|132.39|20
1733665180000|2024-12-08 13:39:40|132.84|132.44|132.83|132.43|132.86|132.46|132.8|132.4|8
1733665190000|2024-12-08 13:39:50|132.82|132.42|132.83|132.43|132.83|132.43|132.81|132.41|12
1733665200000|2024-12-08 13:40:00|132.84|132.44|132.85|132.45|132.85|132.45|132.83|132.43|6
1733665210000|2024-12-08 13:40:10|132.83|132.43|132.87|132.47|132.89|132.49|132.83|132.43|14
1733665220000|2024-12-08 13:40:20|132.85|132.45|132.83|132.43|132.87|132.47|132.83|132.43|8
1733665230000|2024-12-08 13:40:30|132.84|132.44|132.83|132.43|132.84|132.44|132.83|132.43|2
1733665240000|2024-12-08 13:40:40|132.84|132.44|132.93|132.53|132.93|132.53|132.84|132.44|12
1733665250000|2024-12-08 13:40:50|132.94|132.54|132.93|132.53|132.99|132.59|132.91|132.51|16
1733665260000|2024-12-08 13:41:00|132.94|132.54|132.88|132.48|132.97|132.57|132.88|132.48|18
1733665270000|2024-12-08 13:41:10|132.87|132.47|132.81|132.41|132.88|132.48|132.79|132.39|14
1733665280000|2024-12-08 13:41:20|132.83|132.43|132.81|132.41|132.86|132.46|132.81|132.41|13
1733665290000|2024-12-08 13:41:30|132.82|132.42|132.87|132.47|132.88|132.48|132.81|132.41|10
1733665300000|2024-12-08 13:41:40|132.86|132.46|132.82|132.42|132.86|132.46|132.82|132.42|11
1733665310000|2024-12-08 13:41:50|132.81|132.41|132.82|132.42|132.83|132.43|132.81|132.41|8
1733665320000|2024-12-08 13:42:00|132.83|132.43|132.85|132.45|132.86|132.46|132.83|132.43|11
1733665330000|2024-12-08 13:42:10|132.86|132.46|132.83|132.43|132.87|132.47|132.81|132.41|18
1733665340000|2024-12-08 13:42:20|132.82|132.42|132.79|132.39|132.82|132.42|132.78|132.38|7
1733665350000|2024-12-08 13:42:30|132.78|132.38|132.74|132.34|132.78|132.38|132.73|132.33|17
1733665360000|2024-12-08 13:42:40|132.71|132.31|132.79|132.39|132.8|132.4|132.7|132.3|20
1733665370000|2024-12-08 13:42:50|132.78|132.38|132.76|132.36|132.79|132.39|132.76|132.36|5
1733665380000|2024-12-08 13:43:00|132.77|132.37|132.77|132.37|132.78|132.38|132.76|132.36|15
1733665390000|2024-12-08 13:43:10|132.78|132.38|132.73|132.33|132.78|132.38|132.72|132.32|9
1733665400000|2024-12-08 13:43:20|132.74|132.34|132.81|132.41|132.81|132.41|132.73|132.33|18
1733665410000|2024-12-08 13:43:30|132.8|132.4|132.8|132.4|132.82|132.42|132.8|132.4|11
1733665420000|2024-12-08 13:43:40|132.81|132.41|132.82|132.42|132.82|132.42|132.77|132.37|9
1733665430000|2024-12-08 13:43:50|132.83|132.43|132.81|132.41|132.84|132.44|132.81|132.41|12
1733665440000|2024-12-08 13:44:00|132.82|132.42|132.76|132.36|132.82|132.42|132.76|132.36|13
1733665450000|2024-12-08 13:44:10|132.77|132.37|132.79|132.39|132.8|132.4|132.76|132.36|23
1733665460000|2024-12-08 13:44:20|132.78|132.38|132.81|132.41|132.81|132.41|132.78|132.38|8
1733665470000|2024-12-08 13:44:30|132.82|132.42|132.79|132.39|132.82|132.42|132.78|132.38|5
1733665480000|2024-12-08 13:44:40|132.76|132.36|132.78|132.38|132.78|132.38|132.76|132.36|11
1733665490000|2024-12-08 13:44:50|132.77|132.37|132.75|132.35|132.78|132.38|132.74|132.34|13
1733665500000|2024-12-08 13:45:00|132.77|132.37|132.81|132.41|132.81|132.41|132.74|132.34|11
1733665510000|2024-12-08 13:45:10|132.8|132.4|132.79|132.39|132.82|132.42|132.79|132.39|10
1733665520000|2024-12-08 13:45:20|132.8|132.4|132.68|132.28|132.8|132.4|132.68|132.28|11
1733665530000|2024-12-08 13:45:30|132.66|132.26|132.7|132.3|132.7|132.3|132.65|132.25|11
1733665540000|2024-12-08 13:45:40|132.71|132.31|132.78|132.38|132.78|132.38|132.7|132.3|9
1733665550000|2024-12-08 13:45:50|132.77|132.37|132.78|132.38|132.79|132.39|132.77|132.37|12
1733665560000|2024-12-08 13:46:00|132.79|132.39|132.87|132.47|132.88|132.48|132.78|132.38|14
1733665570000|2024-12-08 13:46:10|132.88|132.48|132.91|132.51|132.91|132.51|132.86|132.46|13
1733665580000|2024-12-08 13:46:20|132.9|132.5|132.83|132.43|132.91|132.51|132.83|132.43|12
1733665590000|2024-12-08 13:46:30|132.8|132.4|133.06|132.66|133.06|132.66|132.73|132.33|22
1733665600000|2024-12-08 13:46:40|133.05|132.65|132.91|132.51|133.06|132.66|132.9|132.5|20
1733665610000|2024-12-08 13:46:50|132.9|132.5|132.85|132.45|132.9|132.5|132.84|132.44|9
1733665620000|2024-12-08 13:47:00|132.86|132.46|132.84|132.44|132.86|132.46|132.83|132.43|12
1733665630000|2024-12-08 13:47:10|132.83|132.43|132.77|132.37|132.83|132.43|132.72|132.32|15
1733665640000|2024-12-08 13:47:20|132.79|132.39|132.82|132.42|132.84|132.44|132.78|132.38|16
1733665650000|2024-12-08 13:47:30|132.81|132.41|132.87|132.47|132.87|132.47|132.81|132.41|17
1733665660000|2024-12-08 13:47:40|132.86|132.46|132.8|132.4|132.86|132.46|132.79|132.39|11
1733665670000|2024-12-08 13:47:50|132.81|132.41|132.79|132.39|132.82|132.42|132.79|132.39|11
1733665680000|2024-12-08 13:48:00|132.77|132.37|132.74|132.34|132.77|132.37|132.74|132.34|23
1733665690000|2024-12-08 13:48:10|132.72|132.32|132.74|132.34|132.74|132.34|132.7|132.3|5
1733665700000|2024-12-08 13:48:20|132.75|132.35|132.79|132.39|132.81|132.41|132.75|132.35|18
1733665710000|2024-12-08 13:48:30|132.78|132.38|132.72|132.32|132.79|132.39|132.7|132.3|20
1733665720000|2024-12-08 13:48:40|132.73|132.33|132.74|132.34|132.75|132.35|132.72|132.32|12
1733665730000|2024-12-08 13:48:50|132.76|132.36|132.79|132.39|132.79|132.39|132.76|132.36|7
1733665740000|2024-12-08 13:49:00|132.78|132.38|132.79|132.39|132.83|132.43|132.78|132.38|22
1733665750000|2024-12-08 13:49:10|132.8|132.4|132.83|132.43|132.83|132.43|132.8|132.4|7
1733665760000|2024-12-08 13:49:20|132.82|132.42|132.83|132.43|132.86|132.46|132.82|132.42|9
1733665770000|2024-12-08 13:49:30|132.82|132.42|132.86|132.46|132.86|132.46|132.8|132.4|18
1733665780000|2024-12-08 13:49:40|132.85|132.45|132.87|132.47|132.89|132.49|132.85|132.45|18
1733665790000|2024-12-08 13:49:50|132.86|132.46|132.85|132.45|132.89|132.49|132.85|132.45|13
1733665800000|2024-12-08 13:50:00|132.84|132.44|132.85|132.45|132.85|132.45|132.8|132.4|12
1733665810000|2024-12-08 13:50:10|132.84|132.44|132.81|132.41|132.84|132.44|132.8|132.4|10
1733665820000|2024-12-08 13:50:20|132.82|132.42|132.85|132.45|132.85|132.45|132.81|132.41|12
1733665830000|2024-12-08 13:50:30|132.84|132.44|132.74|132.34|132.85|132.45|132.73|132.33|9
1733665840000|2024-12-08 13:50:40|132.76|132.36|132.82|132.42|132.83|132.43|132.76|132.36|13
1733665850000|2024-12-08 13:50:50|132.81|132.41|132.78|132.38|132.81|132.41|132.74|132.34|13
1733665860000|2024-12-08 13:51:00|132.79|132.39|132.79|132.39|132.8|132.4|132.78|132.38|11
1733665870000|2024-12-08 13:51:10|132.78|132.38|132.75|132.35|132.81|132.41|132.75|132.35|15
1733665880000|2024-12-08 13:51:20|132.73|132.33|132.76|132.36|132.76|132.36|132.73|132.33|17
1733665890000|2024-12-08 13:51:30|132.77|132.37|132.8|132.4|132.8|132.4|132.76|132.36|15
1733665900000|2024-12-08 13:51:40|132.79|132.39|132.85|132.45|132.85|132.45|132.79|132.39|8
1733665910000|2024-12-08 13:51:50|132.84|132.44|132.85|132.45|132.86|132.46|132.81|132.41|21
1733665920000|2024-12-08 13:52:00|132.86|132.46|132.91|132.51|132.92|132.52|132.86|132.46|13
1733665930000|2024-12-08 13:52:10|132.93|132.53|132.91|132.51|132.98|132.58|132.91|132.51|9
1733665940000|2024-12-08 13:52:20|132.92|132.52|132.97|132.57|132.97|132.57|132.91|132.51|10
1733665950000|2024-12-08 13:52:30|132.95|132.55|132.97|132.57|132.97|132.57|132.95|132.55|13
1733665960000|2024-12-08 13:52:40|132.96|132.56|132.9|132.5|132.97|132.57|132.9|132.5|14
1733665970000|2024-12-08 13:52:50|132.87|132.47|132.87|132.47|132.88|132.48|132.86|132.46|11
1733665980000|2024-12-08 13:53:00|132.88|132.48|132.81|132.41|132.88|132.48|132.79|132.39|10
1733665990000|2024-12-08 13:53:10|132.8|132.4|132.81|132.41|132.82|132.42|132.8|132.4|6
1733666000000|2024-12-08 13:53:20|132.8|132.4|132.76|132.36|132.81|132.41|132.76|132.36|6
1733666010000|2024-12-08 13:53:30|132.77|132.37|132.68|132.28|132.77|132.37|132.67|132.27|10
1733666020000|2024-12-08 13:53:40|132.69|132.29|132.71|132.31|132.72|132.32|132.69|132.29|9
1733666030000|2024-12-08 13:53:50|132.7|132.3|132.51|132.11|132.7|132.3|132.51|132.11|17
1733666040000|2024-12-08 13:54:00|132.52|132.12|132.54|132.14|132.55|132.15|132.51|132.11|13
1733666050000|2024-12-08 13:54:10|132.53|132.13|132.59|132.19|132.6|132.2|132.53|132.13|24
1733666060000|2024-12-08 13:54:20|132.58|132.18|132.58|132.18|132.58|132.18|132.55|132.15|11
1733666070000|2024-12-08 13:54:30|132.57|132.17|132.54|132.14|132.59|132.19|132.53|132.13|14
1733666080000|2024-12-08 13:54:40|132.53|132.13|132.54|132.14|132.55|132.15|132.53|132.13|8
1733666090000|2024-12-08 13:54:50|132.55|132.15|132.5|132.1|132.55|132.15|132.49|132.09|10
1733666100000|2024-12-08 13:55:00|132.49|132.09|132.5|132.1|132.51|132.11|132.46|132.06|17
1733666110000|2024-12-08 13:55:10|132.51|132.11|132.45|132.05|132.51|132.11|132.45|132.05|9
1733666120000|2024-12-08 13:55:20|132.46|132.06|132.62|132.22|132.62|132.22|132.45|132.05|17
1733666130000|2024-12-08 13:55:30|132.61|132.21|132.66|132.26|132.66|132.26|132.57|132.17|15
1733666140000|2024-12-08 13:55:40|132.67|132.27|132.76|132.36|132.79|132.39|132.67|132.27|20
1733666150000|2024-12-08 13:55:50|132.77|132.37|132.74|132.34|132.79|132.39|132.74|132.34|13
1733666160000|2024-12-08 13:56:00|132.73|132.33|132.67|132.27|132.74|132.34|132.64|132.24|16
1733666170000|2024-12-08 13:56:10|132.7|132.3|132.66|132.26|132.71|132.31|132.64|132.24|14
1733666180000|2024-12-08 13:56:20|132.67|132.27|132.68|132.28|132.68|132.28|132.66|132.26|8
1733666190000|2024-12-08 13:56:30|132.69|132.29|132.7|132.3|132.73|132.33|132.68|132.28|12
1733666200000|2024-12-08 13:56:40|132.69|132.29|132.66|132.26|132.7|132.3|132.65|132.25|10
1733666210000|2024-12-08 13:56:50|132.67|132.27|132.74|132.34|132.74|132.34|132.66|132.26|13
1733666220000|2024-12-08 13:57:00|132.72|132.32|132.82|132.42|132.84|132.44|132.72|132.32|15
1733666230000|2024-12-08 13:57:10|132.8|132.4|132.76|132.36|132.8|132.4|132.76|132.36|15
1733666240000|2024-12-08 13:57:20|132.77|132.37|132.76|132.36|132.77|132.37|132.75|132.35|6
1733666250000|2024-12-08 13:57:30|132.75|132.35|132.89|132.49|132.89|132.49|132.75|132.35|10
1733666260000|2024-12-08 13:57:40|132.88|132.48|132.96|132.56|132.99|132.59|132.88|132.48|13
1733666270000|2024-12-08 13:57:50|132.97|132.57|132.95|132.55|132.97|132.57|132.95|132.55|9
1733666280000|2024-12-08 13:58:00|132.96|132.56|132.89|132.49|132.96|132.56|132.88|132.48|11
1733666290000|2024-12-08 13:58:10|132.9|132.5|132.91|132.51|132.96|132.56|132.89|132.49|11
1733666300000|2024-12-08 13:58:20|132.9|132.5|132.93|132.53|132.96|132.56|132.9|132.5|9
1733666310000|2024-12-08 13:58:30|132.92|132.52|132.91|132.51|132.93|132.53|132.9|132.5|6
1733666320000|2024-12-08 13:58:40|132.92|132.52|132.9|132.5|132.92|132.52|132.88|132.48|9
1733666330000|2024-12-08 13:58:50|132.91|132.51|132.91|132.51|132.91|132.51|132.91|132.51|1
1733666340000|2024-12-08 13:59:00|132.9|132.5|132.88|132.48|132.91|132.51|132.88|132.48|4
1733666350000|2024-12-08 13:59:10|132.86|132.46|132.86|132.46|132.88|132.48|132.84|132.44|12
1733666360000|2024-12-08 13:59:20|132.87|132.47|132.89|132.49|132.89|132.49|132.87|132.47|14
1733666370000|2024-12-08 13:59:30|132.9|132.5|132.88|132.48|132.91|132.51|132.88|132.48|6
1733666380000|2024-12-08 13:59:40|132.87|132.47|132.87|132.47|132.87|132.47|132.86|132.46|9
1733666390000|2024-12-08 13:59:50|132.86|132.46|132.81|132.41|132.87|132.47|132.8|132.4|16
1733666400000|2024-12-08 14:00:00|132.8|132.4|132.79|132.39|132.81|132.41|132.79|132.39|12
1733666410000|2024-12-08 14:00:10|132.8|132.4|132.8|132.4|132.8|132.4|132.77|132.37|10
1733666420000|2024-12-08 14:00:20|132.79|132.39|132.81|132.41|132.84|132.44|132.78|132.38|16
1733666430000|2024-12-08 14:00:30|132.8|132.4|132.78|132.38|132.81|132.41|132.75|132.35|12
1733666440000|2024-12-08 14:00:40|132.79|132.39|132.75|132.35|132.79|132.39|132.75|132.35|15
1733666450000|2024-12-08 14:00:50|132.73|132.33|132.74|132.34|132.77|132.37|132.73|132.33|10
1733666460000|2024-12-08 14:01:00|132.73|132.33|132.76|132.36|132.77|132.37|132.73|132.33|14
1733666470000|2024-12-08 14:01:10|132.75|132.35|132.71|132.31|132.76|132.36|132.7|132.3|10
1733666480000|2024-12-08 14:01:20|132.72|132.32|132.66|132.26|132.72|132.32|132.66|132.26|10
1733666490000|2024-12-08 14:01:30|132.65|132.25|132.62|132.22|132.65|132.25|132.62|132.22|6
1733666500000|2024-12-08 14:01:40|132.61|132.21|132.55|132.15|132.66|132.26|132.55|132.15|15
1733666510000|2024-12-08 14:01:50|132.56|132.16|132.52|132.12|132.56|132.16|132.52|132.12|9
1733666520000|2024-12-08 14:02:00|132.53|132.13|132.56|132.16|132.59|132.19|132.53|132.13|22
1733666530000|2024-12-08 14:02:10|132.57|132.17|132.58|132.18|132.59|132.19|132.57|132.17|14
1733666540000|2024-12-08 14:02:20|132.59|132.19|132.57|132.17|132.59|132.19|132.56|132.16|7
1733666550000|2024-12-08 14:02:30|132.58|132.18|132.56|132.16|132.58|132.18|132.56|132.16|7
1733666560000|2024-12-08 14:02:40|132.54|132.14|132.39|131.99|132.54|132.14|132.39|131.99|20
1733666570000|2024-12-08 14:02:50|132.37|131.97|132.34|131.94|132.37|131.97|132.34|131.94|15
1733666580000|2024-12-08 14:03:00|132.35|131.95|132.39|131.99|132.43|132.03|132.35|131.95|20
1733666590000|2024-12-08 14:03:10|132.38|131.98|132.35|131.95|132.39|131.99|132.35|131.95|6
1733666600000|2024-12-08 14:03:20|132.33|131.93|132.31|131.91|132.34|131.94|132.31|131.91|10
1733666610000|2024-12-08 14:03:30|132.32|131.92|132.34|131.94|132.34|131.94|132.32|131.92|10
1733666620000|2024-12-08 14:03:40|132.33|131.93|132.37|131.97|132.38|131.98|132.32|131.92|10
1733666630000|2024-12-08 14:03:50|132.38|131.98|132.37|131.97|132.38|131.98|132.36|131.96|8
1733666640000|2024-12-08 14:04:00|132.36|131.96|132.24|131.84|132.36|131.96|132.24|131.84|11
1733666650000|2024-12-08 14:04:10|132.23|131.83|132.22|131.82|132.23|131.83|132.2|131.8|4
1733666660000|2024-12-08 14:04:20|132.21|131.81|132.22|131.82|132.22|131.82|132.21|131.81|4
1733666670000|2024-12-08 14:04:30|132.24|131.84|132.22|131.82|132.27|131.87|132.22|131.82|6
1733666680000|2024-12-08 14:04:40|132.21|131.81|132.17|131.77|132.21|131.81|132.17|131.77|6
1733666690000|2024-12-08 14:04:50|132.16|131.76|132.11|131.71|132.16|131.76|132.11|131.71|4
1733666700000|2024-12-08 14:05:00|132.12|131.72|132.2|131.8|132.21|131.81|132.11|131.71|11
1733666710000|2024-12-08 14:05:10|132.21|131.81|132.2|131.8|132.21|131.81|132.18|131.78|7
1733666720000|2024-12-08 14:05:20|132.22|131.82|132.3|131.9|132.31|131.91|132.22|131.82|9
1733666730000|2024-12-08 14:05:30|132.31|131.91|132.23|131.83|132.34|131.94|132.23|131.83|13
1733666740000|2024-12-08 14:05:40|132.22|131.82|132.18|131.78|132.24|131.84|132.18|131.78|10
1733666750000|2024-12-08 14:05:50|132.19|131.79|132.22|131.82|132.22|131.82|132.19|131.79|10
1733666760000|2024-12-08 14:06:00|132.23|131.83|132.26|131.86|132.27|131.87|132.22|131.82|9
1733666770000|2024-12-08 14:06:10|132.25|131.85|132.21|131.81|132.27|131.87|132.2|131.8|10
1733666780000|2024-12-08 14:06:20|132.22|131.82|132.18|131.78|132.22|131.82|132.16|131.76|11
1733666790000|2024-12-08 14:06:30|132.17|131.77|132.11|131.71|132.17|131.77|132.11|131.71|11
1733666800000|2024-12-08 14:06:40|132.12|131.72|132.17|131.77|132.2|131.8|132.12|131.72|13
1733666810000|2024-12-08 14:06:50|132.18|131.78|132.13|131.73|132.19|131.79|132.11|131.71|13
1733666820000|2024-12-08 14:07:00|132.12|131.72|132.06|131.66|132.13|131.73|132.06|131.66|11
1733666830000|2024-12-08 14:07:10|132.05|131.65|131.99|131.59|132.05|131.65|131.96|131.56|14
1733666840000|2024-12-08 14:07:20|131.98|131.58|131.97|131.57|131.98|131.58|131.9|131.5|14
1733666850000|2024-12-08 14:07:30|131.96|131.56|131.96|131.56|131.98|131.58|131.92|131.52|16
1733666860000|2024-12-08 14:07:40|131.95|131.55|131.99|131.59|131.99|131.59|131.95|131.55|10
1733666870000|2024-12-08 14:07:50|132.01|131.61|132.06|131.66|132.06|131.66|131.98|131.58|15
1733666880000|2024-12-08 14:08:00|132.05|131.65|132.08|131.68|132.12|131.72|132.05|131.65|13
1733666890000|2024-12-08 14:08:10|132.09|131.69|132.1|131.7|132.1|131.7|132.09|131.69|2
1733666900000|2024-12-08 14:08:20|132.11|131.71|132.11|131.71|132.13|131.73|132.09|131.69|15
1733666910000|2024-12-08 14:08:30|132.09|131.69|132.13|131.73|132.15|131.75|132.09|131.69|13
1733666920000|2024-12-08 14:08:40|132.14|131.74|132.17|131.77|132.19|131.79|132.14|131.74|16
1733666930000|2024-12-08 14:08:50|132.18|131.78|132.23|131.83|132.24|131.84|132.17|131.77|8
1733666940000|2024-12-08 14:09:00|132.25|131.85|132.42|132.02|132.42|132.02|132.25|131.85|18
1733666950000|2024-12-08 14:09:10|132.49|132.09|132.39|131.99|132.5|132.1|132.39|131.99|11
1733666960000|2024-12-08 14:09:20|132.4|132|132.38|131.98|132.43|132.03|132.38|131.98|14
1733666970000|2024-12-08 14:09:30|132.39|131.99|132.41|132.01|132.42|132.02|132.38|131.98|10
1733666980000|2024-12-08 14:09:40|132.4|132|132.45|132.05|132.45|132.05|132.39|131.99|17
1733666990000|2024-12-08 14:09:50|132.46|132.06|132.46|132.06|132.48|132.08|132.45|132.05|10
1733667000000|2024-12-08 14:10:00|132.45|132.05|132.49|132.09|132.5|132.1|132.45|132.05|14
1733667010000|2024-12-08 14:10:10|132.47|132.07|132.53|132.13|132.55|132.15|132.47|132.07|11
1733667020000|2024-12-08 14:10:20|132.52|132.12|132.57|132.17|132.57|132.17|132.52|132.12|11
1733667030000|2024-12-08 14:10:30|132.58|132.18|132.46|132.06|132.58|132.18|132.45|132.05|16
1733667040000|2024-12-08 14:10:40|132.47|132.07|132.37|131.97|132.47|132.07|132.37|131.97|10
1733667050000|2024-12-08 14:10:50|132.36|131.96|132.39|131.99|132.4|132|132.36|131.96|12
1733667060000|2024-12-08 14:11:00|132.4|132|132.35|131.95|132.42|132.02|132.35|131.95|11
1733667070000|2024-12-08 14:11:10|132.36|131.96|132.39|131.99|132.39|131.99|132.35|131.95|5
1733667080000|2024-12-08 14:11:20|132.38|131.98|132.34|131.94|132.39|131.99|132.34|131.94|12
1733667090000|2024-12-08 14:11:30|132.35|131.95|132.3|131.9|132.35|131.95|132.26|131.86|17
1733667100000|2024-12-08 14:11:40|132.29|131.89|132.29|131.89|132.3|131.9|132.28|131.88|7
1733667110000|2024-12-08 14:11:50|132.3|131.9|132.3|131.9|132.33|131.93|132.3|131.9|8
1733667120000|2024-12-08 14:12:00|132.32|131.92|132.23|131.83|132.32|131.92|132.19|131.79|19
1733667130000|2024-12-08 14:12:10|132.22|131.82|132.2|131.8|132.23|131.83|132.19|131.79|11
1733667140000|2024-12-08 14:12:20|132.19|131.79|132.24|131.84|132.25|131.85|132.19|131.79|15
1733667150000|2024-12-08 14:12:30|132.23|131.83|132.26|131.86|132.26|131.86|132.2|131.8|13
1733667160000|2024-12-08 14:12:40|132.27|131.87|132.3|131.9|132.31|131.91|132.27|131.87|13
1733667170000|2024-12-08 14:12:50|132.29|131.89|132.29|131.89|132.29|131.89|132.26|131.86|10
1733667180000|2024-12-08 14:13:00|132.28|131.88|132.26|131.86|132.28|131.88|132.25|131.85|6
1733667190000|2024-12-08 14:13:10|132.27|131.87|132.3|131.9|132.3|131.9|132.26|131.86|12
1733667200000|2024-12-08 14:13:20|132.28|131.88|132.28|131.88|132.29|131.89|132.26|131.86|6
1733667210000|2024-12-08 14:13:30|132.29|131.89|132.28|131.88|132.3|131.9|132.26|131.86|12
1733667220000|2024-12-08 14:13:40|132.27|131.87|132.28|131.88|132.3|131.9|132.27|131.87|10
1733667230000|2024-12-08 14:13:50|132.26|131.86|132.26|131.86|132.28|131.88|132.26|131.86|13
1733667240000|2024-12-08 14:14:00|132.27|131.87|132.21|131.81|132.27|131.87|132.21|131.81|11
1733667250000|2024-12-08 14:14:10|132.22|131.82|132.23|131.83|132.24|131.84|132.21|131.81|12
1733667260000|2024-12-08 14:14:20|132.22|131.82|132.23|131.83|132.25|131.85|132.22|131.82|10
1733667270000|2024-12-08 14:14:30|132.24|131.84|132.22|131.82|132.24|131.84|132.22|131.82|9
1733667280000|2024-12-08 14:14:40|132.23|131.83|132.21|131.81|132.24|131.84|132.21|131.81|7
1733667290000|2024-12-08 14:14:50|132.22|131.82|132.17|131.77|132.22|131.82|132.16|131.76|11
1733667300000|2024-12-08 14:15:00|132.18|131.78|132.15|131.75|132.21|131.81|132.15|131.75|15
1733667310000|2024-12-08 14:15:10|132.16|131.76|132.24|131.84|132.24|131.84|132.15|131.75|13
1733667320000|2024-12-08 14:15:20|132.26|131.86|132.29|131.89|132.3|131.9|132.22|131.82|15
1733667330000|2024-12-08 14:15:30|132.28|131.88|132.31|131.91|132.31|131.91|132.25|131.85|14
1733667340000|2024-12-08 14:15:40|132.32|131.92|132.43|132.03|132.44|132.04|132.32|131.92|16
1733667350000|2024-12-08 14:15:50|132.42|132.02|132.36|131.96|132.42|132.02|132.36|131.96|15
1733667360000|2024-12-08 14:16:00|132.33|131.93|132.32|131.92|132.36|131.96|132.3|131.9|17
1733667370000|2024-12-08 14:16:10|132.29|131.89|132.21|131.81|132.29|131.89|132.2|131.8|14
1733667380000|2024-12-08 14:16:20|132.22|131.82|132.17|131.77|132.22|131.82|132.17|131.77|10
1733667390000|2024-12-08 14:16:30|132.16|131.76|132.17|131.77|132.2|131.8|132.15|131.75|12
1733667400000|2024-12-08 14:16:40|132.16|131.76|132.13|131.73|132.17|131.77|132.13|131.73|12
1733667410000|2024-12-08 14:16:50|132.14|131.74|132.13|131.73|132.17|131.77|132.13|131.73|14
1733667420000|2024-12-08 14:17:00|132.14|131.74|132.11|131.71|132.18|131.78|132.1|131.7|16
1733667430000|2024-12-08 14:17:10|132.1|131.7|132.1|131.7|132.12|131.72|132.07|131.67|11
1733667440000|2024-12-08 14:17:20|132.09|131.69|132.11|131.71|132.11|131.71|132.09|131.69|16
1733667450000|2024-12-08 14:17:30|132.13|131.73|132.2|131.8|132.2|131.8|132.12|131.72|16
1733667460000|2024-12-08 14:17:40|132.21|131.81|132.17|131.77|132.22|131.82|132.15|131.75|9
1733667470000|2024-12-08 14:17:50|132.16|131.76|132.2|131.8|132.2|131.8|132.16|131.76|9
1733667480000|2024-12-08 14:18:00|132.21|131.81|132.16|131.76|132.22|131.82|132.16|131.76|13
1733667490000|2024-12-08 14:18:10|132.14|131.74|132.02|131.62|132.14|131.74|132.02|131.62|11
1733667500000|2024-12-08 14:18:20|132.03|131.63|132.09|131.69|132.1|131.7|132.03|131.63|7
1733667510000|2024-12-08 14:18:30|132.1|131.7|132.18|131.78|132.19|131.79|132.1|131.7|16
1733667520000|2024-12-08 14:18:40|132.19|131.79|132.13|131.73|132.2|131.8|132.12|131.72|10
1733667530000|2024-12-08 14:18:50|132.14|131.74|132.13|131.73|132.14|131.74|132.13|131.73|2
1733667540000|2024-12-08 14:19:00|132.12|131.72|132.09|131.69|132.13|131.73|132.06|131.66|13
1733667550000|2024-12-08 14:19:10|132.11|131.71|132.07|131.67|132.11|131.71|132.07|131.67|11
1733667560000|2024-12-08 14:19:20|132.08|131.68|132.07|131.67|132.09|131.69|132.07|131.67|10
1733667570000|2024-12-08 14:19:30|132.05|131.65|132.01|131.61|132.05|131.65|132.01|131.61|6
1733667580000|2024-12-08 14:19:40|131.99|131.59|131.97|131.57|131.99|131.59|131.96|131.56|9
1733667590000|2024-12-08 14:19:50|131.96|131.56|131.96|131.56|131.96|131.56|131.96|131.56|1
1733667600000|2024-12-08 14:20:00|131.95|131.55|131.9|131.5|131.95|131.55|131.9|131.5|12
1733667610000|2024-12-08 14:20:10|131.91|131.51|131.96|131.56|131.97|131.57|131.91|131.51|10
1733667620000|2024-12-08 14:20:20|131.95|131.55|131.86|131.46|131.96|131.56|131.86|131.46|9
1733667630000|2024-12-08 14:20:30|131.87|131.47|131.89|131.49|131.9|131.5|131.86|131.46|20
1733667640000|2024-12-08 14:20:40|131.9|131.5|131.96|131.56|131.97|131.57|131.9|131.5|12
1733667650000|2024-12-08 14:20:50|131.97|131.57|132.05|131.65|132.06|131.66|131.97|131.57|11
1733667660000|2024-12-08 14:21:00|132.06|131.66|132.06|131.66|132.09|131.69|132.04|131.64|18
1733667670000|2024-12-08 14:21:10|132.05|131.65|131.99|131.59|132.05|131.65|131.99|131.59|12
1733667680000|2024-12-08 14:21:20|132|131.6|132.01|131.61|132.01|131.61|131.99|131.59|8
1733667690000|2024-12-08 14:21:30|132.02|131.62|132.05|131.65|132.09|131.69|132.02|131.62|11
1733667700000|2024-12-08 14:21:40|132.04|131.64|132.03|131.63|132.05|131.65|131.99|131.59|12
1733667710000|2024-12-08 14:21:50|132.02|131.62|132.03|131.63|132.03|131.63|132.01|131.61|8
1733667720000|2024-12-08 14:22:00|132.02|131.62|132.1|131.7|132.12|131.72|132.02|131.62|20
1733667730000|2024-12-08 14:22:10|132.09|131.69|132.09|131.69|132.1|131.7|132.08|131.68|13
1733667740000|2024-12-08 14:22:20|132.08|131.68|132.08|131.68|132.08|131.68|132.07|131.67|3
1733667750000|2024-12-08 14:22:30|132.07|131.67|132.04|131.64|132.07|131.67|132.03|131.63|6
1733667760000|2024-12-08 14:22:40|132.05|131.65|132.05|131.65|132.06|131.66|132.05|131.65|3
1733667770000|2024-12-08 14:22:50|132.06|131.66|132.07|131.67|132.07|131.67|132.05|131.65|19
1733667780000|2024-12-08 14:23:00|132.06|131.66|132.07|131.67|132.07|131.67|132.01|131.61|17
1733667790000|2024-12-08 14:23:10|132.06|131.66|131.98|131.58|132.06|131.66|131.98|131.58|8
1733667800000|2024-12-08 14:23:20|131.99|131.59|131.97|131.57|132.02|131.62|131.97|131.57|9
1733667810000|2024-12-08 14:23:30|131.96|131.56|132.03|131.63|132.04|131.64|131.9|131.5|18
1733667820000|2024-12-08 14:23:40|132.04|131.64|131.99|131.59|132.07|131.67|131.98|131.58|11
1733667830000|2024-12-08 14:23:50|132|131.6|132.02|131.62|132.02|131.62|131.99|131.59|7
1733667840000|2024-12-08 14:24:00|132.01|131.61|131.99|131.59|132.03|131.63|131.98|131.58|13
1733667850000|2024-12-08 14:24:10|131.98|131.58|132|131.6|132|131.6|131.96|131.56|12
1733667860000|2024-12-08 14:24:20|132.01|131.61|132.09|131.69|132.09|131.69|132|131.6|13
1733667870000|2024-12-08 14:24:30|132.08|131.68|132.07|131.67|132.1|131.7|132.07|131.67|14
1733667880000|2024-12-08 14:24:40|132.09|131.69|132.07|131.67|132.09|131.69|132.01|131.61|12
1733667890000|2024-12-08 14:24:50|132.06|131.66|132.05|131.65|132.06|131.66|132.01|131.61|10
1733667900000|2024-12-08 14:25:00|132.06|131.66|132.11|131.71|132.11|131.71|132.05|131.65|13
1733667910000|2024-12-08 14:25:10|132.09|131.69|132.05|131.65|132.11|131.71|132.05|131.65|12
1733667920000|2024-12-08 14:25:20|132.06|131.66|132.01|131.61|132.06|131.66|132|131.6|12
1733667930000|2024-12-08 14:25:30|132|131.6|132|131.6|132.01|131.61|131.99|131.59|12
1733667940000|2024-12-08 14:25:40|132.01|131.61|132.02|131.62|132.02|131.62|131.98|131.58|10
1733667950000|2024-12-08 14:25:50|132.03|131.63|132.01|131.61|132.06|131.66|132|131.6|10
1733667960000|2024-12-08 14:26:00|132.02|131.62|132.02|131.62|132.02|131.62|132.02|131.62|1
1733667970000|2024-12-08 14:26:10|132.01|131.61|131.97|131.57|132.02|131.62|131.97|131.57|11
1733667980000|2024-12-08 14:26:20|131.99|131.59|131.9|131.5|132|131.6|131.9|131.5|20
1733667990000|2024-12-08 14:26:30|131.89|131.49|131.92|131.52|131.96|131.56|131.88|131.48|15
1733668000000|2024-12-08 14:26:40|131.93|131.53|131.93|131.53|131.93|131.53|131.92|131.52|13
1733668010000|2024-12-08 14:26:50|131.94|131.54|131.96|131.56|131.97|131.57|131.94|131.54|11
1733668020000|2024-12-08 14:27:00|131.95|131.55|131.98|131.58|131.98|131.58|131.95|131.55|6
1733668030000|2024-12-08 14:27:10|131.99|131.59|131.98|131.58|131.99|131.59|131.98|131.58|4
1733668040000|2024-12-08 14:27:20|131.99|131.59|131.92|131.52|131.99|131.59|131.92|131.52|9
1733668050000|2024-12-08 14:27:30|131.91|131.51|131.91|131.51|131.94|131.54|131.9|131.5|14
1733668060000|2024-12-08 14:27:40|131.9|131.5|131.81|131.41|131.91|131.51|131.81|131.41|18
1733668070000|2024-12-08 14:27:50|131.8|131.4|131.79|131.39|131.8|131.4|131.79|131.39|2
1733668080000|2024-12-08 14:28:00|131.78|131.38|131.8|131.4|131.81|131.41|131.78|131.38|7
1733668090000|2024-12-08 14:28:10|131.79|131.39|131.82|131.42|131.82|131.42|131.78|131.38|14
1733668100000|2024-12-08 14:28:20|131.81|131.41|131.75|131.35|131.82|131.42|131.75|131.35|9
1733668110000|2024-12-08 14:28:30|131.76|131.36|131.78|131.38|131.79|131.39|131.75|131.35|7
1733668120000|2024-12-08 14:28:40|131.77|131.37|131.8|131.4|131.8|131.4|131.76|131.36|12
1733668130000|2024-12-08 14:28:50|131.79|131.39|131.76|131.36|131.79|131.39|131.75|131.35|12
1733668140000|2024-12-08 14:29:00|131.77|131.37|131.8|131.4|131.8|131.4|131.76|131.36|12
1733668150000|2024-12-08 14:29:10|131.82|131.42|131.84|131.44|131.88|131.48|131.8|131.4|14
1733668160000|2024-12-08 14:29:20|131.83|131.43|131.77|131.37|131.85|131.45|131.77|131.37|9
1733668170000|2024-12-08 14:29:30|131.76|131.36|131.77|131.37|131.77|131.37|131.76|131.36|4
1733668180000|2024-12-08 14:29:40|131.78|131.38|131.8|131.4|131.81|131.41|131.77|131.37|15
1733668190000|2024-12-08 14:29:50|131.79|131.39|131.8|131.4|131.8|131.4|131.78|131.38|5
1733668200000|2024-12-08 14:30:00|131.79|131.39|131.77|131.37|131.8|131.4|131.77|131.37|6
1733668210000|2024-12-08 14:30:10|131.78|131.38|131.77|131.37|131.8|131.4|131.77|131.37|9
1733668220000|2024-12-08 14:30:20|131.76|131.36|131.81|131.41|131.81|131.41|131.76|131.36|12
1733668230000|2024-12-08 14:30:30|131.82|131.42|131.81|131.41|131.82|131.42|131.79|131.39|8
1733668240000|2024-12-08 14:30:40|131.8|131.4|131.81|131.41|131.81|131.41|131.8|131.4|12
1733668250000|2024-12-08 14:30:50|131.8|131.4|131.81|131.41|131.81|131.41|131.8|131.4|12
1733668260000|2024-12-08 14:31:00|131.8|131.4|131.86|131.46|131.86|131.46|131.8|131.4|12
1733668270000|2024-12-08 14:31:10|131.85|131.45|131.86|131.46|131.87|131.47|131.82|131.42|14
1733668280000|2024-12-08 14:31:20|131.85|131.45|131.92|131.52|131.92|131.52|131.84|131.44|14
1733668290000|2024-12-08 14:31:30|131.9|131.5|131.92|131.52|131.92|131.52|131.87|131.47|10
1733668300000|2024-12-08 14:31:40|131.96|131.56|131.96|131.56|131.96|131.56|131.95|131.55|5
1733668310000|2024-12-08 14:31:50|131.95|131.55|131.95|131.55|131.96|131.56|131.92|131.52|8
1733668320000|2024-12-08 14:32:00|131.96|131.56|131.94|131.54|131.98|131.58|131.92|131.52|16
1733668330000|2024-12-08 14:32:10|131.95|131.55|131.95|131.55|131.96|131.56|131.94|131.54|7
1733668340000|2024-12-08 14:32:20|131.94|131.54|131.9|131.5|131.94|131.54|131.89|131.49|9
1733668350000|2024-12-08 14:32:30|131.92|131.52|131.92|131.52|131.93|131.53|131.88|131.48|16
1733668360000|2024-12-08 14:32:40|131.91|131.51|131.92|131.52|131.92|131.52|131.9|131.5|4
1733668370000|2024-12-08 14:32:50|131.93|131.53|131.99|131.59|131.99|131.59|131.92|131.52|14
1733668380000|2024-12-08 14:33:00|131.97|131.57|131.92|131.52|131.98|131.58|131.9|131.5|12
1733668390000|2024-12-08 14:33:10|131.83|131.43|131.86|131.46|131.88|131.48|131.83|131.43|14
1733668400000|2024-12-08 14:33:20|131.85|131.45|131.88|131.48|131.9|131.5|131.85|131.45|14
1733668410000|2024-12-08 14:33:30|131.87|131.47|131.89|131.49|131.9|131.5|131.87|131.47|19
1733668420000|2024-12-08 14:33:40|131.9|131.5|131.89|131.49|131.9|131.5|131.89|131.49|4
1733668430000|2024-12-08 14:33:50|131.88|131.48|131.95|131.55|131.95|131.55|131.88|131.48|15
1733668440000|2024-12-08 14:34:00|131.94|131.54|131.96|131.56|131.97|131.57|131.94|131.54|9
1733668450000|2024-12-08 14:34:10|131.97|131.57|131.94|131.54|131.97|131.57|131.94|131.54|16
1733668460000|2024-12-08 14:34:20|131.92|131.52|131.91|131.51|131.93|131.53|131.9|131.5|5
1733668470000|2024-12-08 14:34:30|131.88|131.48|131.85|131.45|131.88|131.48|131.84|131.44|5
1733668480000|2024-12-08 14:34:40|131.83|131.43|131.91|131.51|131.91|131.51|131.83|131.43|10
1733668490000|2024-12-08 14:34:50|131.9|131.5|131.91|131.51|131.92|131.52|131.9|131.5|5
1733668500000|2024-12-08 14:35:00|131.92|131.52|131.91|131.51|131.92|131.52|131.9|131.5|4
1733668510000|2024-12-08 14:35:10|131.88|131.48|131.82|131.42|131.88|131.48|131.82|131.42|11
1733668520000|2024-12-08 14:35:20|131.8|131.4|131.74|131.34|131.8|131.4|131.64|131.24|22
1733668530000|2024-12-08 14:35:30|131.71|131.31|131.64|131.24|131.73|131.33|131.62|131.22|16
1733668540000|2024-12-08 14:35:40|131.61|131.21|131.65|131.25|131.65|131.25|131.58|131.18|12
1733668550000|2024-12-08 14:35:50|131.67|131.27|131.62|131.22|131.67|131.27|131.62|131.22|17
1733668560000|2024-12-08 14:36:00|131.63|131.23|131.66|131.26|131.66|131.26|131.63|131.23|6
1733668570000|2024-12-08 14:36:10|131.63|131.23|131.61|131.21|131.63|131.23|131.6|131.2|7
1733668580000|2024-12-08 14:36:20|131.6|131.2|131.61|131.21|131.61|131.21|131.6|131.2|4
1733668590000|2024-12-08 14:36:30|131.62|131.22|131.65|131.25|131.67|131.27|131.61|131.21|6
1733668600000|2024-12-08 14:36:40|131.66|131.26|131.71|131.31|131.71|131.31|131.65|131.25|12
1733668610000|2024-12-08 14:36:50|131.72|131.32|131.7|131.3|131.76|131.36|131.7|131.3|17
1733668620000|2024-12-08 14:37:00|131.69|131.29|131.69|131.29|131.7|131.3|131.67|131.27|11
1733668630000|2024-12-08 14:37:10|131.68|131.28|131.67|131.27|131.68|131.28|131.65|131.25|7
1733668640000|2024-12-08 14:37:20|131.64|131.24|131.67|131.27|131.67|131.27|131.61|131.21|13
1733668650000|2024-12-08 14:37:30|131.68|131.28|131.71|131.31|131.73|131.33|131.68|131.28|12
1733668660000|2024-12-08 14:37:40|131.72|131.32|131.71|131.31|131.73|131.33|131.69|131.29|11
1733668670000|2024-12-08 14:37:50|131.73|131.33|131.71|131.31|131.73|131.33|131.7|131.3|9
1733668680000|2024-12-08 14:38:00|131.69|131.29|131.64|131.24|131.69|131.29|131.63|131.23|15
1733668690000|2024-12-08 14:38:10|131.65|131.25|131.65|131.25|131.71|131.31|131.65|131.25|16
1733668700000|2024-12-08 14:38:20|131.66|131.26|131.66|131.26|131.67|131.27|131.65|131.25|19
1733668710000|2024-12-08 14:38:30|131.67|131.27|131.72|131.32|131.72|131.32|131.66|131.26|13
1733668720000|2024-12-08 14:38:40|131.73|131.33|131.67|131.27|131.73|131.33|131.67|131.27|8
1733668730000|2024-12-08 14:38:50|131.68|131.28|131.66|131.26|131.7|131.3|131.66|131.26|16
1733668740000|2024-12-08 14:39:00|131.65|131.25|131.5|131.1|131.65|131.25|131.48|131.08|11
1733668750000|2024-12-08 14:39:10|131.48|131.08|131.34|130.94|131.48|131.08|131.32|130.92|12
1733668760000|2024-12-08 14:39:20|131.35|130.95|131.27|130.87|131.36|130.96|131.26|130.86|20
1733668770000|2024-12-08 14:39:30|131.26|130.86|131.19|130.79|131.28|130.88|131.19|130.79|16
1733668780000|2024-12-08 14:39:40|131.17|130.77|131.08|130.68|131.18|130.78|131.07|130.67|15
1733668790000|2024-12-08 14:39:50|131.07|130.67|131.13|130.73|131.13|130.73|131.07|130.67|14
1733668800000|2024-12-08 14:40:00|131.16|130.76|131.18|130.78|131.19|130.79|131.12|130.72|17
1733668810000|2024-12-08 14:40:10|131.16|130.76|131.37|130.97|131.38|130.98|131.16|130.76|18
1733668820000|2024-12-08 14:40:20|131.38|130.98|131.37|130.97|131.42|131.02|131.37|130.97|15
1733668830000|2024-12-08 14:40:30|131.36|130.96|131.34|130.94|131.36|130.96|131.33|130.93|14
1733668840000|2024-12-08 14:40:40|131.33|130.93|131.25|130.85|131.33|130.93|131.25|130.85|15
1733668850000|2024-12-08 14:40:50|131.24|130.84|131.18|130.78|131.28|130.88|131.16|130.76|23
1733668860000|2024-12-08 14:41:00|131.19|130.79|131.16|130.76|131.19|130.79|131.15|130.75|18
1733668870000|2024-12-08 14:41:10|131.17|130.77|131.21|130.81|131.21|130.81|131.15|130.75|11
1733668880000|2024-12-08 14:41:20|131.2|130.8|131.24|130.84|131.24|130.84|131.2|130.8|7
1733668890000|2024-12-08 14:41:30|131.25|130.85|131.3|130.9|131.31|130.91|131.25|130.85|19
1733668900000|2024-12-08 14:41:40|131.29|130.89|131.36|130.96|131.36|130.96|131.29|130.89|10
1733668910000|2024-12-08 14:41:50|131.37|130.97|131.3|130.9|131.38|130.98|131.28|130.88|19
1733668920000|2024-12-08 14:42:00|131.29|130.89|131.23|130.83|131.31|130.91|131.2|130.8|10
1733668930000|2024-12-08 14:42:10|131.24|130.84|131.29|130.89|131.31|130.91|131.23|130.83|15
1733668940000|2024-12-08 14:42:20|131.16|130.76|131.19|130.79|131.19|130.79|131.16|130.76|7
1733668950000|2024-12-08 14:42:30|131.18|130.78|131.18|130.78|131.19|130.79|131.18|130.78|3
1733668960000|2024-12-08 14:42:40|131.19|130.79|131.21|130.81|131.21|130.81|131.17|130.77|7
1733668970000|2024-12-08 14:42:50|131.22|130.82|131.19|130.79|131.22|130.82|131.17|130.77|9
1733668980000|2024-12-08 14:43:00|131.18|130.78|131.16|130.76|131.19|130.79|131.16|130.76|5
1733668990000|2024-12-08 14:43:10|131.17|130.77|131.17|130.77|131.18|130.78|131.16|130.76|7
1733669000000|2024-12-08 14:43:20|131.16|130.76|131.13|130.73|131.17|130.77|131.12|130.72|11
1733669010000|2024-12-08 14:43:30|131.14|130.74|131.15|130.75|131.16|130.76|131.12|130.72|12
1733669020000|2024-12-08 14:43:40|131.16|130.76|131.16|130.76|131.17|130.77|131.15|130.75|5
1733669030000|2024-12-08 14:43:50|131.17|130.77|131.17|130.77|131.21|130.81|131.17|130.77|8
1733669040000|2024-12-08 14:44:00|131.18|130.78|131.18|130.78|131.18|130.78|131.17|130.77|11
1733669050000|2024-12-08 14:44:10|131.19|130.79|131.18|130.78|131.19|130.79|131.18|130.78|6
1733669060000|2024-12-08 14:44:20|131.19|130.79|131.19|130.79|131.21|130.81|131.19|130.79|7
1733669070000|2024-12-08 14:44:30|131.18|130.78|131.16|130.76|131.19|130.79|131.16|130.76|7
1733669080000|2024-12-08 14:44:40|131.17|130.77|131.12|130.72|131.18|130.78|131.1|130.7|11
1733669090000|2024-12-08 14:44:50|131.14|130.74|131.17|130.77|131.17|130.77|131.14|130.74|6
1733669100000|2024-12-08 14:45:00|131.18|130.78|131.19|130.79|131.19|130.79|131.17|130.77|8
1733669110000|2024-12-08 14:45:10|131.21|130.81|131.25|130.85|131.25|130.85|131.21|130.81|5
1733669120000|2024-12-08 14:45:20|131.26|130.86|131.31|130.91|131.34|130.94|131.26|130.86|12
1733669130000|2024-12-08 14:45:30|131.32|130.92|131.38|130.98|131.42|131.02|131.32|130.92|12
1733669140000|2024-12-08 14:45:40|131.35|130.95|131.4|131|131.4|131|131.33|130.93|13
1733669150000|2024-12-08 14:45:50|131.41|131.01|131.36|130.96|131.42|131.02|131.35|130.95|14
1733669160000|2024-12-08 14:46:00|131.37|130.97|131.36|130.96|131.4|131|131.31|130.91|14
1733669170000|2024-12-08 14:46:10|131.37|130.97|131.4|131|131.4|131|131.37|130.97|4
1733669180000|2024-12-08 14:46:20|131.41|131.01|131.4|131|131.42|131.02|131.4|131|20
1733669190000|2024-12-08 14:46:30|131.39|130.99|131.42|131.02|131.42|131.02|131.38|130.98|10
1733669200000|2024-12-08 14:46:40|131.43|131.03|131.48|131.08|131.5|131.1|131.43|131.03|17
1733669210000|2024-12-08 14:46:50|131.49|131.09|131.48|131.08|131.55|131.15|131.47|131.07|16
1733669220000|2024-12-08 14:47:00|131.49|131.09|131.54|131.14|131.57|131.17|131.47|131.07|20
1733669230000|2024-12-08 14:47:10|131.52|131.12|131.46|131.06|131.52|131.12|131.46|131.06|5
1733669240000|2024-12-08 14:47:20|131.47|131.07|131.49|131.09|131.49|131.09|131.47|131.07|2
1733669250000|2024-12-08 14:47:30|131.48|131.08|131.46|131.06|131.48|131.08|131.46|131.06|5
1733669260000|2024-12-08 14:47:40|131.39|130.99|131.33|130.93|131.39|130.99|131.33|130.93|5
1733669270000|2024-12-08 14:47:50|131.32|130.92|131.3|130.9|131.33|130.93|131.27|130.87|23
1733669280000|2024-12-08 14:48:00|131.29|130.89|131.21|130.81|131.29|130.89|131.21|130.81|13
1733669290000|2024-12-08 14:48:10|131.19|130.79|131.29|130.89|131.29|130.89|131.19|130.79|11
1733669300000|2024-12-08 14:48:20|131.28|130.88|131.26|130.86|131.3|130.9|131.25|130.85|9
1733669310000|2024-12-08 14:48:30|131.27|130.87|131.23|130.83|131.27|130.87|131.21|130.81|5
1733669320000|2024-12-08 14:48:40|131.22|130.82|131.31|130.91|131.33|130.93|131.22|130.82|10
1733669330000|2024-12-08 14:48:50|131.29|130.89|131.31|130.91|131.31|130.91|131.29|130.89|3
1733669340000|2024-12-08 14:49:00|131.3|130.9|131.29|130.89|131.33|130.93|131.29|130.89|8
1733669350000|2024-12-08 14:49:10|131.27|130.87|131.23|130.83|131.27|130.87|131.22|130.82|8
1733669360000|2024-12-08 14:49:20|131.24|130.84|131.3|130.9|131.3|130.9|131.23|130.83|16
1733669370000|2024-12-08 14:49:30|131.31|130.91|131.36|130.96|131.36|130.96|131.29|130.89|11
1733669380000|2024-12-08 14:49:40|131.37|130.97|131.27|130.87|131.38|130.98|131.27|130.87|15
1733669390000|2024-12-08 14:49:50|131.26|130.86|131.29|130.89|131.29|130.89|131.26|130.86|3
1733669400000|2024-12-08 14:50:00|131.28|130.88|131.28|130.88|131.29|130.89|131.24|130.84|14
1733669410000|2024-12-08 14:50:10|131.27|130.87|131.27|130.87|131.31|130.91|131.26|130.86|9
1733669420000|2024-12-08 14:50:20|131.26|130.86|131.25|130.85|131.26|130.86|131.25|130.85|4
1733669430000|2024-12-08 14:50:30|131.26|130.86|131.27|130.87|131.27|130.87|131.25|130.85|5
1733669440000|2024-12-08 14:50:40|131.26|130.86|131.29|130.89|131.3|130.9|131.25|130.85|8
1733669450000|2024-12-08 14:50:50|131.3|130.9|131.34|130.94|131.39|130.99|131.3|130.9|13
1733669460000|2024-12-08 14:51:00|131.32|130.92|131.3|130.9|131.32|130.92|131.21|130.81|19
1733669470000|2024-12-08 14:51:10|131.31|130.91|131.25|130.85|131.31|130.91|131.25|130.85|18
1733669480000|2024-12-08 14:51:20|131.27|130.87|131.2|130.8|131.27|130.87|131.2|130.8|9
1733669490000|2024-12-08 14:51:30|131.19|130.79|131.08|130.68|131.2|130.8|131.08|130.68|13
1733669500000|2024-12-08 14:51:40|131.07|130.67|131.02|130.62|131.09|130.69|131.02|130.62|13
1733669510000|2024-12-08 14:51:50|131|130.6|130.97|130.57|131.01|130.61|130.97|130.57|7
1733669520000|2024-12-08 14:52:00|130.99|130.59|131.21|130.81|131.21|130.81|130.99|130.59|19
1733669530000|2024-12-08 14:52:10|131.22|130.82|131.08|130.68|131.22|130.82|131.08|130.68|18
1733669540000|2024-12-08 14:52:20|131.06|130.66|131.07|130.67|131.09|130.69|131.05|130.65|20
1733669550000|2024-12-08 14:52:30|131.08|130.68|131.1|130.7|131.1|130.7|131.07|130.67|17
1733669560000|2024-12-08 14:52:40|131.09|130.69|131.02|130.62|131.1|130.7|131.02|130.62|11
1733669570000|2024-12-08 14:52:50|131.03|130.63|131.02|130.62|131.04|130.64|131.01|130.61|6
1733669580000|2024-12-08 14:53:00|131.03|130.63|130.99|130.59|131.06|130.66|130.98|130.58|16
1733669590000|2024-12-08 14:53:10|130.97|130.57|130.93|130.53|130.97|130.57|130.93|130.53|4
1733669600000|2024-12-08 14:53:20|130.91|130.51|130.93|130.53|130.93|130.53|130.9|130.5|8
1733669610000|2024-12-08 14:53:30|130.92|130.52|130.91|130.51|130.93|130.53|130.9|130.5|12
1733669620000|2024-12-08 14:53:40|130.9|130.5|130.91|130.51|130.93|130.53|130.89|130.49|10
1733669630000|2024-12-08 14:53:50|130.92|130.52|131|130.6|131|130.6|130.92|130.52|15
1733669640000|2024-12-08 14:54:00|130.99|130.59|130.97|130.57|130.99|130.59|130.97|130.57|7
1733669650000|2024-12-08 14:54:10|130.99|130.59|130.95|130.55|131.01|130.61|130.95|130.55|10
1733669660000|2024-12-08 14:54:20|130.93|130.53|130.89|130.49|130.94|130.54|130.89|130.49|12
1733669670000|2024-12-08 14:54:30|130.9|130.5|130.84|130.44|130.9|130.5|130.83|130.43|6
1733669680000|2024-12-08 14:54:40|130.85|130.45|130.83|130.43|130.85|130.45|130.81|130.41|17
1733669690000|2024-12-08 14:54:50|130.84|130.44|130.76|130.36|130.87|130.47|130.76|130.36|11
1733669700000|2024-12-08 14:55:00|130.77|130.37|130.66|130.26|130.77|130.37|130.66|130.26|7
1733669710000|2024-12-08 14:55:10|130.65|130.25|130.68|130.28|130.68|130.28|130.56|130.16|13
1733669720000|2024-12-08 14:55:20|130.69|130.29|130.73|130.33|130.77|130.37|130.69|130.29|13
1733669730000|2024-12-08 14:55:30|130.74|130.34|130.78|130.38|130.78|130.38|130.73|130.33|18
1733669740000|2024-12-08 14:55:40|130.75|130.35|130.87|130.47|130.87|130.47|130.75|130.35|12
1733669750000|2024-12-08 14:55:50|130.89|130.49|130.87|130.47|130.9|130.5|130.85|130.45|17
1733669760000|2024-12-08 14:56:00|130.85|130.45|130.83|130.43|130.86|130.46|130.83|130.43|7
1733669770000|2024-12-08 14:56:10|130.81|130.41|130.72|130.32|130.81|130.41|130.7|130.3|15
1733669780000|2024-12-08 14:56:20|130.7|130.3|130.63|130.23|130.7|130.3|130.63|130.23|13
1733669790000|2024-12-08 14:56:30|130.6|130.2|130.57|130.17|130.61|130.21|130.56|130.16|9
1733669800000|2024-12-08 14:56:40|130.56|130.16|130.6|130.2|130.6|130.2|130.55|130.15|16
1733669810000|2024-12-08 14:56:50|130.59|130.19|130.53|130.13|130.59|130.19|130.53|130.13|8
1733669820000|2024-12-08 14:57:00|130.55|130.15|130.61|130.21|130.61|130.21|130.53|130.13|11
1733669830000|2024-12-08 14:57:10|130.6|130.2|130.64|130.24|130.66|130.26|130.6|130.2|9
1733669840000|2024-12-08 14:57:20|130.65|130.25|130.59|130.19|130.66|130.26|130.58|130.18|8
1733669850000|2024-12-08 14:57:30|130.6|130.2|130.56|130.16|130.6|130.2|130.51|130.11|7
1733669860000|2024-12-08 14:57:40|130.55|130.15|130.58|130.18|130.59|130.19|130.55|130.15|6
1733669870000|2024-12-08 14:57:50|130.57|130.17|130.7|130.3|130.7|130.3|130.56|130.16|11
1733669880000|2024-12-08 14:58:00|130.72|130.32|130.64|130.24|130.72|130.32|130.64|130.24|10
1733669890000|2024-12-08 14:58:10|130.62|130.22|130.62|130.22|130.62|130.22|130.6|130.2|12
1733669900000|2024-12-08 14:58:20|130.61|130.21|130.62|130.22|130.62|130.22|130.58|130.18|11
1733669910000|2024-12-08 14:58:30|130.64|130.24|130.69|130.29|130.69|130.29|130.61|130.21|6
1733669920000|2024-12-08 14:58:40|130.71|130.31|130.68|130.28|130.72|130.32|130.68|130.28|6
1733669930000|2024-12-08 14:58:50|130.66|130.26|130.64|130.24|130.66|130.26|130.64|130.24|4
1733669940000|2024-12-08 14:59:00|130.63|130.23|130.59|130.19|130.63|130.23|130.59|130.19|3
1733669950000|2024-12-08 14:59:10|130.56|130.16|130.56|130.16|130.56|130.16|130.56|130.16|1
1733669960000|2024-12-08 14:59:20|130.53|130.13|130.49|130.09|130.53|130.13|130.48|130.08|4
1733669970000|2024-12-08 14:59:30|130.53|130.13|130.55|130.15|130.58|130.18|130.53|130.13|8
1733669980000|2024-12-08 14:59:40|130.51|130.11|130.51|130.11|130.51|130.11|130.5|130.1|5
1733669990000|2024-12-08 14:59:50|130.49|130.09|130.53|130.13|130.53|130.13|130.49|130.09|3
1733670000000|2024-12-08 15:00:00|130.62|130.22|130.67|130.27|130.67|130.27|130.62|130.22|5
1733670010000|2024-12-08 15:00:10|130.66|130.26|130.61|130.21|130.66|130.26|130.61|130.21|5
1733670020000|2024-12-08 15:00:20|130.64|130.24|130.6|130.2|130.66|130.26|130.6|130.2|3
1733670030000|2024-12-08 15:00:30|130.63|130.23|130.63|130.23|130.63|130.23|130.63|130.23|1
1733670040000|2024-12-08 15:00:40|130.67|130.27|130.73|130.33|130.73|130.33|130.67|130.27|4
1733670050000|2024-12-08 15:00:50|130.77|130.37|130.83|130.43|130.83|130.43|130.77|130.37|4
1733670060000|2024-12-08 15:01:00|130.84|130.44|130.84|130.44|130.88|130.48|130.8|130.4|8
1733670070000|2024-12-08 15:01:10|130.78|130.38|130.74|130.34|130.78|130.38|130.73|130.33|6
1733670080000|2024-12-08 15:01:20|130.69|130.29|130.72|130.32|130.77|130.37|130.69|130.29|15
1733670090000|2024-12-08 15:01:30|130.71|130.31|130.78|130.38|130.78|130.38|130.66|130.26|14
1733670100000|2024-12-08 15:01:40|130.77|130.37|130.68|130.28|130.78|130.38|130.68|130.28|17
1733670110000|2024-12-08 15:01:50|130.67|130.27|130.67|130.27|130.68|130.28|130.63|130.23|11
1733670120000|2024-12-08 15:02:00|130.68|130.28|130.72|130.32|130.72|130.32|130.66|130.26|10
1733670130000|2024-12-08 15:02:10|130.73|130.33|130.78|130.38|130.82|130.42|130.73|130.33|14
1733670140000|2024-12-08 15:02:20|130.77|130.37|130.7|130.3|130.77|130.37|130.68|130.28|13
1733670150000|2024-12-08 15:02:30|130.71|130.31|130.67|130.27|130.74|130.34|130.67|130.27|12
1733670160000|2024-12-08 15:02:40|130.68|130.28|130.51|130.11|130.68|130.28|130.49|130.09|16
1733670170000|2024-12-08 15:02:50|130.52|130.12|130.51|130.11|130.58|130.18|130.5|130.1|19
1733670180000|2024-12-08 15:03:00|130.5|130.1|130.5|130.1|130.51|130.11|130.5|130.1|3
1733670190000|2024-12-08 15:03:10|130.49|130.09|130.35|129.95|130.49|130.09|130.35|129.95|11
1733670200000|2024-12-08 15:03:20|130.34|129.94|130.35|129.95|130.4|130|130.32|129.92|20
1733670210000|2024-12-08 15:03:30|130.34|129.94|130.53|130.13|130.55|130.15|130.34|129.94|18
1733670220000|2024-12-08 15:03:40|130.54|130.14|130.45|130.05|130.6|130.2|130.45|130.05|25
1733670230000|2024-12-08 15:03:50|130.47|130.07|130.43|130.03|130.47|130.07|130.43|130.03|16
1733670240000|2024-12-08 15:04:00|130.39|129.99|130.47|130.07|130.47|130.07|130.33|129.93|20
1733670250000|2024-12-08 15:04:10|130.46|130.06|130.48|130.08|130.48|130.08|130.43|130.03|15
1733670260000|2024-12-08 15:04:20|130.51|130.11|130.49|130.09|130.56|130.16|130.47|130.07|23
1733670270000|2024-12-08 15:04:30|130.48|130.08|130.55|130.15|130.55|130.15|130.48|130.08|17
1733670280000|2024-12-08 15:04:40|130.54|130.14|130.42|130.02|130.54|130.14|130.42|130.02|16
1733670290000|2024-12-08 15:04:50|130.41|130.01|130.38|129.98|130.41|130.01|130.37|129.97|17
1733670300000|2024-12-08 15:05:00|130.37|129.97|130.32|129.92|130.37|129.97|130.32|129.92|3
1733670310000|2024-12-08 15:05:10|130.3|129.9|130.2|129.8|130.3|129.9|130.18|129.78|14
1733670320000|2024-12-08 15:05:20|130.18|129.78|130.21|129.81|130.21|129.81|130.12|129.72|10
1733670330000|2024-12-08 15:05:30|130.2|129.8|130.2|129.8|130.25|129.85|130.18|129.78|18
1733670340000|2024-12-08 15:05:40|130.21|129.81|130.14|129.74|130.22|129.82|130.14|129.74|6
1733670350000|2024-12-08 15:05:50|130.15|129.75|130.13|129.73|130.16|129.76|130.12|129.72|15
1733670360000|2024-12-08 15:06:00|130.12|129.72|130.09|129.69|130.2|129.8|130.09|129.69|20
1733670370000|2024-12-08 15:06:10|130.1|129.7|130.14|129.74|130.14|129.74|130.09|129.69|15
1733670380000|2024-12-08 15:06:20|130.15|129.75|130.23|129.83|130.23|129.83|130.14|129.74|17
1733670390000|2024-12-08 15:06:30|130.25|129.85|130.29|129.89|130.31|129.91|130.25|129.85|16
1733670400000|2024-12-08 15:06:40|130.28|129.88|130.12|129.72|130.3|129.9|130.12|129.72|26
1733670410000|2024-12-08 15:06:50|130.11|129.71|130.16|129.76|130.16|129.76|130.09|129.69|10
1733670420000|2024-12-08 15:07:00|130.15|129.75|130.12|129.72|130.16|129.76|130.11|129.71|14
1733670430000|2024-12-08 15:07:10|130.13|129.73|130.09|129.69|130.14|129.74|130.05|129.65|16
1733670440000|2024-12-08 15:07:20|130.08|129.68|129.93|129.53|130.08|129.68|129.93|129.53|16
1733670450000|2024-12-08 15:07:30|129.92|129.52|129.85|129.45|129.97|129.57|129.84|129.44|23
1733670460000|2024-12-08 15:07:40|129.86|129.46|129.93|129.53|129.98|129.58|129.86|129.46|21
1733670470000|2024-12-08 15:07:50|129.92|129.52|129.87|129.47|129.92|129.52|129.83|129.43|16
1733670480000|2024-12-08 15:08:00|129.88|129.48|129.84|129.44|129.92|129.52|129.84|129.44|16
1733670490000|2024-12-08 15:08:10|129.85|129.45|129.78|129.38|129.86|129.46|129.76|129.36|12
1733670500000|2024-12-08 15:08:20|129.77|129.37|129.84|129.44|129.84|129.44|129.77|129.37|12
1733670510000|2024-12-08 15:08:30|129.83|129.43|129.8|129.4|129.9|129.5|129.78|129.38|23
1733670520000|2024-12-08 15:08:40|129.81|129.41|129.67|129.27|129.81|129.41|129.67|129.27|13
1733670530000|2024-12-08 15:08:50|129.65|129.25|129.8|129.4|129.81|129.41|129.64|129.24|16
1733670540000|2024-12-08 15:09:00|129.82|129.42|129.77|129.37|129.82|129.42|129.72|129.32|23
1733670550000|2024-12-08 15:09:10|129.76|129.36|129.82|129.42|129.9|129.5|129.76|129.36|18
1733670560000|2024-12-08 15:09:20|129.83|129.43|129.85|129.45|129.87|129.47|129.82|129.42|19
1733670570000|2024-12-08 15:09:30|129.84|129.44|130.05|129.65|130.07|129.67|129.81|129.41|27
1733670580000|2024-12-08 15:09:40|130.06|129.66|130.09|129.69|130.15|129.75|130.06|129.66|24
1733670590000|2024-12-08 15:09:50|130.11|129.71|130.1|129.7|130.17|129.77|130.1|129.7|18
1733670600000|2024-12-08 15:10:00|130.09|129.69|130.04|129.64|130.09|129.69|130.01|129.61|14
1733670610000|2024-12-08 15:10:10|130.05|129.65|130.14|129.74|130.16|129.76|130.05|129.65|24
1733670620000|2024-12-08 15:10:20|130.15|129.75|130.25|129.85|130.25|129.85|130.14|129.74|24
1733670630000|2024-12-08 15:10:30|130.26|129.86|130.2|129.8|130.26|129.86|130.18|129.78|17
1733670640000|2024-12-08 15:10:40|130.19|129.79|130.18|129.78|130.21|129.81|130.16|129.76|10
1733670650000|2024-12-08 15:10:50|130.2|129.8|130.17|129.77|130.22|129.82|130.13|129.73|14
1733670660000|2024-12-08 15:11:00|130.18|129.78|130.24|129.84|130.29|129.89|130.18|129.78|17
1733670670000|2024-12-08 15:11:10|130.23|129.83|130.28|129.88|130.3|129.9|130.18|129.78|21
1733670680000|2024-12-08 15:11:20|130.29|129.89|130.3|129.9|130.35|129.95|130.29|129.89|19
1733670690000|2024-12-08 15:11:30|130.31|129.91|130.41|130.01|130.43|130.03|130.31|129.91|18
1733670700000|2024-12-08 15:11:40|130.44|130.04|130.49|130.09|130.5|130.1|130.41|130.01|13
1733670710000|2024-12-08 15:11:50|130.5|130.1|130.57|130.17|130.57|130.17|130.5|130.1|7
1733670720000|2024-12-08 15:12:00|130.58|130.18|130.59|130.19|130.62|130.22|130.58|130.18|15
1733670730000|2024-12-08 15:12:10|130.6|130.2|130.57|130.17|130.62|130.22|130.57|130.17|11
1733670740000|2024-12-08 15:12:20|130.58|130.18|130.53|130.13|130.6|130.2|130.53|130.13|14
1733670750000|2024-12-08 15:12:30|130.52|130.12|130.48|130.08|130.53|130.13|130.44|130.04|14
1733670760000|2024-12-08 15:12:40|130.47|130.07|130.49|130.09|130.5|130.1|130.47|130.07|9
1733670770000|2024-12-08 15:12:50|130.5|130.1|130.6|130.2|130.61|130.21|130.5|130.1|16
1733670780000|2024-12-08 15:13:00|130.59|130.19|130.58|130.18|130.6|130.2|130.56|130.16|11
1733670790000|2024-12-08 15:13:10|130.55|130.15|130.53|130.13|130.55|130.15|130.5|130.1|7
1733670800000|2024-12-08 15:13:20|130.52|130.12|130.47|130.07|130.52|130.12|130.47|130.07|16
1733670810000|2024-12-08 15:13:30|130.48|130.08|130.44|130.04|130.51|130.11|130.41|130.01|16
1733670820000|2024-12-08 15:13:40|130.45|130.05|130.43|130.03|130.49|130.09|130.43|130.03|16
1733670840000|2024-12-08 15:14:00|130.41|130.01|130.41|130.01|130.41|130.01|130.38|129.98|10
1733670850000|2024-12-08 15:14:10|130.42|130.02|130.45|130.05|130.45|130.05|130.42|130.02|9
1733670860000|2024-12-08 15:14:20|130.44|130.04|130.29|129.89|130.44|130.04|130.29|129.89|13
1733670870000|2024-12-08 15:14:30|130.28|129.88|130.29|129.89|130.3|129.9|130.27|129.87|22
1733670880000|2024-12-08 15:14:40|130.3|129.9|130.28|129.88|130.32|129.92|130.28|129.88|11
1733670890000|2024-12-08 15:14:50|130.26|129.86|130.24|129.84|130.27|129.87|130.24|129.84|9
1733670900000|2024-12-08 15:15:00|130.22|129.82|130.22|129.82|130.23|129.83|130.15|129.75|19
1733670910000|2024-12-08 15:15:10|130.21|129.81|130.22|129.82|130.22|129.82|130.17|129.77|17
1733670920000|2024-12-08 15:15:20|130.2|129.8|130.3|129.9|130.34|129.94|130.2|129.8|17
1733670930000|2024-12-08 15:15:30|130.31|129.91|130.2|129.8|130.32|129.92|130.2|129.8|12
1733670940000|2024-12-08 15:15:40|130.19|129.79|130.18|129.78|130.2|129.8|130.17|129.77|18
1733670950000|2024-12-08 15:15:50|130.19|129.79|130.17|129.77|130.2|129.8|130.16|129.76|20
1733670960000|2024-12-08 15:16:00|130.18|129.78|130.12|129.72|130.21|129.81|130.12|129.72|9
1733670970000|2024-12-08 15:16:10|130.11|129.71|129.99|129.59|130.11|129.71|129.95|129.55|17
1733670980000|2024-12-08 15:16:20|129.98|129.58|130.13|129.73|130.13|129.73|129.95|129.55|14
1733670990000|2024-12-08 15:16:30|130.15|129.75|130.1|129.7|130.16|129.76|130.08|129.68|21
1733671000000|2024-12-08 15:16:40|130.11|129.71|130.18|129.78|130.18|129.78|130.1|129.7|15
1733671010000|2024-12-08 15:16:50|130.17|129.77|130.14|129.74|130.26|129.86|130.14|129.74|19
1733671020000|2024-12-08 15:17:00|130.13|129.73|130.1|129.7|130.14|129.74|130.07|129.67|22
1733671030000|2024-12-08 15:17:10|130.11|129.71|130.14|129.74|130.16|129.76|130.11|129.71|22
1733671040000|2024-12-08 15:17:20|130.15|129.75|130.16|129.76|130.18|129.78|130.14|129.74|16
1733671050000|2024-12-08 15:17:30|130.15|129.75|130.06|129.66|130.18|129.78|130.05|129.65|23
1733671060000|2024-12-08 15:17:40|130.05|129.65|130.01|129.61|130.09|129.69|129.99|129.59|16
1733671070000|2024-12-08 15:17:50|129.99|129.59|129.95|129.55|129.99|129.59|129.93|129.53|13
1733671080000|2024-12-08 15:18:00|129.96|129.56|130.03|129.63|130.03|129.63|129.95|129.55|17
1733671090000|2024-12-08 15:18:10|130.07|129.67|130.08|129.68|130.16|129.76|130.05|129.65|19
1733671100000|2024-12-08 15:18:20|130.07|129.67|130|129.6|130.1|129.7|130|129.6|17
1733671110000|2024-12-08 15:18:30|129.99|129.59|129.9|129.5|129.99|129.59|129.86|129.46|21
1733671120000|2024-12-08 15:18:40|129.91|129.51|129.91|129.51|129.92|129.52|129.86|129.46|16
1733671130000|2024-12-08 15:18:50|129.86|129.46|129.89|129.49|129.92|129.52|129.84|129.44|23
1733671140000|2024-12-08 15:19:00|129.9|129.5|129.89|129.49|129.92|129.52|129.89|129.49|15
1733671150000|2024-12-08 15:19:10|129.88|129.48|129.71|129.31|129.88|129.48|129.7|129.3|18
1733671160000|2024-12-08 15:19:20|129.72|129.32|129.82|129.42|129.82|129.42|129.71|129.31|17
1733671170000|2024-12-08 15:19:30|129.81|129.41|129.78|129.38|129.82|129.42|129.76|129.36|15
1733671180000|2024-12-08 15:19:40|129.79|129.39|129.77|129.37|129.8|129.4|129.75|129.35|17
1733671190000|2024-12-08 15:19:50|129.78|129.38|129.79|129.39|129.81|129.41|129.78|129.38|8
1733671200000|2024-12-08 15:20:00|129.78|129.38|129.82|129.42|129.91|129.51|129.78|129.38|15
1733671210000|2024-12-08 15:20:10|129.81|129.41|129.68|129.28|129.81|129.41|129.67|129.27|17
1733671220000|2024-12-08 15:20:20|129.67|129.27|129.62|129.22|129.67|129.27|129.57|129.17|18
1733671230000|2024-12-08 15:20:30|129.6|129.2|129.63|129.23|129.63|129.23|129.57|129.17|15
1733671240000|2024-12-08 15:20:40|129.62|129.22|129.83|129.43|129.88|129.48|129.6|129.2|33
1733671250000|2024-12-08 15:20:50|129.81|129.41|129.81|129.41|129.88|129.48|129.76|129.36|23
1733671260000|2024-12-08 15:21:00|129.83|129.43|129.78|129.38|129.84|129.44|129.77|129.37|23
1733671270000|2024-12-08 15:21:10|129.8|129.4|129.79|129.39|129.88|129.48|129.78|129.38|20
1733671280000|2024-12-08 15:21:20|129.8|129.4|129.6|129.2|129.8|129.4|129.6|129.2|18
1733671290000|2024-12-08 15:21:30|129.61|129.21|129.63|129.23|129.71|129.31|129.61|129.21|16
1733671300000|2024-12-08 15:21:40|129.64|129.24|129.56|129.16|129.65|129.25|129.53|129.13|26
1733671310000|2024-12-08 15:21:50|129.55|129.15|129.54|129.14|129.55|129.15|129.5|129.1|19
1733671320000|2024-12-08 15:22:00|129.53|129.13|129.67|129.27|129.71|129.31|129.5|129.1|26
1733671330000|2024-12-08 15:22:10|129.65|129.25|129.61|129.21|129.67|129.27|129.6|129.2|24
1733671340000|2024-12-08 15:22:20|129.63|129.23|129.52|129.12|129.64|129.24|129.52|129.12|16
1733671350000|2024-12-08 15:22:30|129.51|129.11|129.46|129.06|129.53|129.13|129.46|129.06|18
1733671360000|2024-12-08 15:22:40|129.47|129.07|129.4|129|129.48|129.08|129.39|128.99|11
1733671370000|2024-12-08 15:22:50|129.39|128.99|129.42|129.02|129.44|129.04|129.39|128.99|13
1733671380000|2024-12-08 15:23:00|129.41|129.01|129.37|128.97|129.41|129.01|129.37|128.97|9
1733671390000|2024-12-08 15:23:10|129.36|128.96|129.3|128.9|129.38|128.98|129.3|128.9|10
1733671400000|2024-12-08 15:23:20|129.31|128.91|129.49|129.09|129.49|129.09|129.3|128.9|19
1733671410000|2024-12-08 15:23:30|129.5|129.1|129.75|129.35|129.78|129.38|129.5|129.1|18
1733671420000|2024-12-08 15:23:40|129.72|129.32|129.57|129.17|129.72|129.32|129.57|129.17|26
1733671430000|2024-12-08 15:23:50|129.59|129.19|129.59|129.19|129.63|129.23|129.57|129.17|23
1733671440000|2024-12-08 15:24:00|129.61|129.21|129.62|129.22|129.63|129.23|129.58|129.18|11
1733671450000|2024-12-08 15:24:10|129.61|129.21|129.64|129.24|129.64|129.24|129.59|129.19|14
1733671460000|2024-12-08 15:24:20|129.65|129.25|129.71|129.31|129.74|129.34|129.63|129.23|23
1733671470000|2024-12-08 15:24:30|129.69|129.29|129.72|129.32|129.72|129.32|129.69|129.29|12
1733671480000|2024-12-08 15:24:40|129.74|129.34|129.84|129.44|129.84|129.44|129.74|129.34|17
1733671490000|2024-12-08 15:24:50|129.83|129.43|129.9|129.5|129.9|129.5|129.83|129.43|15
1733671500000|2024-12-08 15:25:00|129.91|129.51|130.04|129.64|130.04|129.64|129.91|129.51|26
1733671510000|2024-12-08 15:25:10|130.05|129.65|130.03|129.63|130.07|129.67|129.99|129.59|18
1733671520000|2024-12-08 15:25:20|130.04|129.64|130.05|129.65|130.05|129.65|129.99|129.59|8
1733671530000|2024-12-08 15:25:30|130.04|129.64|130.05|129.65|130.09|129.69|130.04|129.64|11
1733671540000|2024-12-08 15:25:40|130.06|129.66|130.08|129.68|130.09|129.69|130.05|129.65|17
1733671550000|2024-12-08 15:25:50|130.09|129.69|130.17|129.77|130.18|129.78|130.09|129.69|13
1733671560000|2024-12-08 15:26:00|130.16|129.76|130.1|129.7|130.19|129.79|130.1|129.7|13
1733671570000|2024-12-08 15:26:10|130.11|129.71|130.15|129.75|130.17|129.77|130.11|129.71|20
1733671580000|2024-12-08 15:26:20|130.12|129.72|130.29|129.89|130.29|129.89|130.11|129.71|20
1733671590000|2024-12-08 15:26:30|130.3|129.9|130.32|129.92|130.35|129.95|130.3|129.9|22
1733671600000|2024-12-08 15:26:40|130.31|129.91|130.31|129.91|130.35|129.95|130.3|129.9|21
1733671610000|2024-12-08 15:26:50|130.32|129.92|130.28|129.88|130.33|129.93|130.28|129.88|8
1733671620000|2024-12-08 15:27:00|130.26|129.86|130.17|129.77|130.26|129.86|130.17|129.77|18
1733671630000|2024-12-08 15:27:10|130.16|129.76|130.15|129.75|130.2|129.8|130.14|129.74|17
1733671640000|2024-12-08 15:27:20|130.14|129.74|130.07|129.67|130.14|129.74|129.99|129.59|20
1733671650000|2024-12-08 15:27:30|130.08|129.68|130.12|129.72|130.18|129.78|130.07|129.67|22
1733671660000|2024-12-08 15:27:40|130.11|129.71|130.11|129.71|130.17|129.77|130.11|129.71|16
1733671670000|2024-12-08 15:27:50|130.1|129.7|130.13|129.73|130.13|129.73|130.09|129.69|15
1733671680000|2024-12-08 15:28:00|130.14|129.74|130.12|129.72|130.14|129.74|130.09|129.69|22
1733671690000|2024-12-08 15:28:10|130.11|129.71|130.11|129.71|130.12|129.72|130.09|129.69|13
1733671700000|2024-12-08 15:28:20|130.1|129.7|130.12|129.72|130.12|129.72|130.1|129.7|13
1733671710000|2024-12-08 15:28:30|130.13|129.73|130.14|129.74|130.14|129.74|130.11|129.71|9
1733671720000|2024-12-08 15:28:40|130.13|129.73|130.06|129.66|130.13|129.73|130.05|129.65|10
1733671730000|2024-12-08 15:28:50|130.07|129.67|130.11|129.71|130.11|129.71|130.05|129.65|12
1733671740000|2024-12-08 15:29:00|130.1|129.7|130.14|129.74|130.14|129.74|130.09|129.69|10
1733671750000|2024-12-08 15:29:10|130.16|129.76|130.17|129.77|130.22|129.82|130.16|129.76|18
1733671760000|2024-12-08 15:29:20|130.18|129.78|130.13|129.73|130.18|129.78|130.13|129.73|6
1733671770000|2024-12-08 15:29:30|130.14|129.74|130.14|129.74|130.15|129.75|130.13|129.73|11
1733671780000|2024-12-08 15:29:40|130.15|129.75|130.13|129.73|130.16|129.76|130.12|129.72|13
1733671790000|2024-12-08 15:29:50|130.14|129.74|130.14|129.74|130.15|129.75|130.14|129.74|17
1733671800000|2024-12-08 15:30:00|130.13|129.73|130.15|129.75|130.15|129.75|130.11|129.71|14
1733671810000|2024-12-08 15:30:10|130.16|129.76|130.31|129.91|130.32|129.92|130.15|129.75|19
1733671820000|2024-12-08 15:30:20|130.28|129.88|130.19|129.79|130.29|129.89|130.19|129.79|22
1733671830000|2024-12-08 15:30:30|130.18|129.78|130.13|129.73|130.2|129.8|130.13|129.73|22
1733671840000|2024-12-08 15:30:40|130.14|129.74|130.15|129.75|130.16|129.76|130.13|129.73|10
1733671850000|2024-12-08 15:30:50|130.13|129.73|130.05|129.65|130.13|129.73|130.05|129.65|19
1733671860000|2024-12-08 15:31:00|130.01|129.61|130.04|129.64|130.11|129.71|129.97|129.57|26
1733671870000|2024-12-08 15:31:10|130.03|129.63|129.97|129.57|130.03|129.63|129.97|129.57|16
1733671880000|2024-12-08 15:31:20|129.96|129.56|129.82|129.42|129.96|129.56|129.81|129.41|17
1733671890000|2024-12-08 15:31:30|129.83|129.43|130.02|129.62|130.02|129.62|129.82|129.42|15
1733671900000|2024-12-08 15:31:40|130.01|129.61|130.05|129.65|130.09|129.69|130.01|129.61|14
1733671910000|2024-12-08 15:31:50|130.06|129.66|130.13|129.73|130.14|129.74|130.05|129.65|21
1733671920000|2024-12-08 15:32:00|130.14|129.74|130.11|129.71|130.16|129.76|130.11|129.71|10
1733671930000|2024-12-08 15:32:10|130.08|129.68|130.13|129.73|130.13|129.73|130.06|129.66|16
1733671940000|2024-12-08 15:32:20|130.14|129.74|130.17|129.77|130.17|129.77|130.1|129.7|23
1733671950000|2024-12-08 15:32:30|130.18|129.78|130.16|129.76|130.19|129.79|130.16|129.76|13
1733671960000|2024-12-08 15:32:40|130.15|129.75|130.32|129.92|130.33|129.93|130.15|129.75|14
1733671970000|2024-12-08 15:32:50|130.33|129.93|130.29|129.89|130.39|129.99|130.27|129.87|19
1733671980000|2024-12-08 15:33:00|130.26|129.86|130.24|129.84|130.27|129.87|130.2|129.8|24
1733671990000|2024-12-08 15:33:10|130.26|129.86|130.3|129.9|130.3|129.9|130.25|129.85|20
1733672000000|2024-12-08 15:33:20|130.31|129.91|130.32|129.92|130.32|129.92|130.26|129.86|16
1733672010000|2024-12-08 15:33:30|130.31|129.91|130.31|129.91|130.31|129.91|130.28|129.88|17
1733672020000|2024-12-08 15:33:40|130.32|129.92|130.35|129.95|130.39|129.99|130.31|129.91|16
1733672030000|2024-12-08 15:33:50|130.37|129.97|130.48|130.08|130.52|130.12|130.37|129.97|17
1733672040000|2024-12-08 15:34:00|130.49|130.09|130.56|130.16|130.58|130.18|130.49|130.09|21
1733672050000|2024-12-08 15:34:10|130.57|130.17|130.57|130.17|130.57|130.17|130.5|130.1|11
1733672060000|2024-12-08 15:34:20|130.56|130.16|130.49|130.09|130.56|130.16|130.47|130.07|8
1733672070000|2024-12-08 15:34:30|130.52|130.12|130.49|130.09|130.55|130.15|130.47|130.07|13
1733672080000|2024-12-08 15:34:40|130.5|130.1|130.49|130.09|130.53|130.13|130.49|130.09|13
1733672090000|2024-12-08 15:34:50|130.48|130.08|130.39|129.99|130.48|130.08|130.35|129.95|13
1733672100000|2024-12-08 15:35:00|130.38|129.98|130.3|129.9|130.41|130.01|130.27|129.87|17
1733672110000|2024-12-08 15:35:10|130.28|129.88|130.33|129.93|130.33|129.93|130.26|129.86|12
1733672120000|2024-12-08 15:35:20|130.32|129.92|130.41|130.01|130.47|130.07|130.32|129.92|25
1733672130000|2024-12-08 15:35:30|130.42|130.02|130.43|130.03|130.43|130.03|130.41|130.01|8
1733672140000|2024-12-08 15:35:40|130.44|130.04|130.44|130.04|130.47|130.07|130.42|130.02|12
1733672150000|2024-12-08 15:35:50|130.43|130.03|130.43|130.03|130.47|130.07|130.43|130.03|13
1733672160000|2024-12-08 15:36:00|130.44|130.04|130.42|130.02|130.5|130.1|130.41|130.01|24
1733672170000|2024-12-08 15:36:10|130.43|130.03|130.47|130.07|130.48|130.08|130.4|130|17
1733672180000|2024-12-08 15:36:20|130.46|130.06|130.59|130.19|130.59|130.19|130.46|130.06|12
1733672190000|2024-12-08 15:36:30|130.58|130.18|130.59|130.19|130.59|130.19|130.56|130.16|7
1733672200000|2024-12-08 15:36:40|130.6|130.2|130.7|130.3|130.77|130.37|130.6|130.2|19
1733672210000|2024-12-08 15:36:50|130.71|130.31|130.82|130.42|130.83|130.43|130.7|130.3|18
1733672220000|2024-12-08 15:37:00|130.83|130.43|130.77|130.37|130.83|130.43|130.72|130.32|21
1733672230000|2024-12-08 15:37:10|130.76|130.36|130.81|130.41|130.81|130.41|130.76|130.36|17
1733672240000|2024-12-08 15:37:20|130.82|130.42|130.87|130.47|130.89|130.49|130.82|130.42|11
1733672250000|2024-12-08 15:37:30|130.88|130.48|130.97|130.57|130.98|130.58|130.86|130.46|14
1733672260000|2024-12-08 15:37:40|130.98|130.58|131.05|130.65|131.08|130.68|130.98|130.58|19
1733672270000|2024-12-08 15:37:50|131.04|130.64|130.95|130.55|131.04|130.64|130.95|130.55|19
1733672280000|2024-12-08 15:38:00|130.96|130.56|131|130.6|131|130.6|130.96|130.56|14
1733672290000|2024-12-08 15:38:10|130.99|130.59|130.88|130.48|131|130.6|130.88|130.48|12
1733672300000|2024-12-08 15:38:20|130.87|130.47|130.79|130.39|130.87|130.47|130.79|130.39|19
1733672310000|2024-12-08 15:38:30|130.8|130.4|130.79|130.39|130.83|130.43|130.77|130.37|20
1733672320000|2024-12-08 15:38:40|130.81|130.41|130.8|130.4|130.81|130.41|130.78|130.38|14
1733672330000|2024-12-08 15:38:50|130.81|130.41|130.83|130.43|130.83|130.43|130.8|130.4|17
1733672340000|2024-12-08 15:39:00|130.84|130.44|130.82|130.42|130.86|130.46|130.82|130.42|11
1733672350000|2024-12-08 15:39:10|130.81|130.41|130.79|130.39|130.81|130.41|130.79|130.39|7
1733672360000|2024-12-08 15:39:20|130.81|130.41|130.81|130.41|130.81|130.41|130.75|130.35|16
1733672370000|2024-12-08 15:39:30|130.8|130.4|130.74|130.34|130.81|130.41|130.74|130.34|18
1733672380000|2024-12-08 15:39:40|130.75|130.35|130.79|130.39|130.79|130.39|130.73|130.33|10
1733672390000|2024-12-08 15:39:50|130.78|130.38|130.84|130.44|130.84|130.44|130.76|130.36|14
1733672400000|2024-12-08 15:40:00|130.83|130.43|130.96|130.56|130.96|130.56|130.83|130.43|19
1733672410000|2024-12-08 15:40:10|130.95|130.55|130.78|130.38|130.95|130.55|130.78|130.38|16
1733672420000|2024-12-08 15:40:20|130.79|130.39|130.74|130.34|130.81|130.41|130.74|130.34|10
1733672430000|2024-12-08 15:40:30|130.73|130.33|130.69|130.29|130.73|130.33|130.66|130.26|17
1733672440000|2024-12-08 15:40:40|130.68|130.28|130.7|130.3|130.7|130.3|130.68|130.28|8
1733672460000|2024-12-08 15:41:00|130.71|130.31|130.77|130.37|130.8|130.4|130.71|130.31|16
1733672470000|2024-12-08 15:41:10|130.78|130.38|130.81|130.41|130.85|130.45|130.78|130.38|19
1733672480000|2024-12-08 15:41:20|130.8|130.4|130.75|130.35|130.82|130.42|130.75|130.35|16
1733672490000|2024-12-08 15:41:30|130.74|130.34|130.75|130.35|130.77|130.37|130.74|130.34|15
1733672500000|2024-12-08 15:41:40|130.76|130.36|130.81|130.41|130.82|130.42|130.76|130.36|12
1733672510000|2024-12-08 15:41:50|130.82|130.42|130.79|130.39|130.85|130.45|130.79|130.39|17
1733672520000|2024-12-08 15:42:00|130.78|130.38|130.8|130.4|130.81|130.41|130.77|130.37|22
1733672530000|2024-12-08 15:42:10|130.79|130.39|130.75|130.35|130.8|130.4|130.73|130.33|14
1733672540000|2024-12-08 15:42:20|130.74|130.34|130.83|130.43|130.84|130.44|130.73|130.33|15
1733672550000|2024-12-08 15:42:30|130.84|130.44|130.83|130.43|130.84|130.44|130.79|130.39|10
1733672560000|2024-12-08 15:42:40|130.82|130.42|130.83|130.43|130.83|130.43|130.79|130.39|17
1733672570000|2024-12-08 15:42:50|130.82|130.42|130.81|130.41|130.83|130.43|130.79|130.39|19
1733672580000|2024-12-08 15:43:00|130.82|130.42|130.84|130.44|130.84|130.44|130.82|130.42|9
1733672590000|2024-12-08 15:43:10|130.86|130.46|130.83|130.43|130.86|130.46|130.83|130.43|15
1733672600000|2024-12-08 15:43:20|130.84|130.44|130.77|130.37|130.84|130.44|130.77|130.37|9
1733672610000|2024-12-08 15:43:30|130.78|130.38|130.85|130.45|130.85|130.45|130.78|130.38|10
1733672620000|2024-12-08 15:43:40|130.86|130.46|130.88|130.48|130.88|130.48|130.83|130.43|16
1733672630000|2024-12-08 15:43:50|130.87|130.47|130.83|130.43|130.87|130.47|130.83|130.43|14
1733672640000|2024-12-08 15:44:00|130.84|130.44|130.87|130.47|130.88|130.48|130.83|130.43|17
1733672650000|2024-12-08 15:44:10|130.86|130.46|130.83|130.43|130.86|130.46|130.83|130.43|16
1733672660000|2024-12-08 15:44:20|130.84|130.44|130.9|130.5|130.9|130.5|130.83|130.43|19
1733672670000|2024-12-08 15:44:30|130.91|130.51|130.88|130.48|130.92|130.52|130.88|130.48|14
1733672680000|2024-12-08 15:44:40|130.89|130.49|130.88|130.48|130.89|130.49|130.87|130.47|6
1733672690000|2024-12-08 15:44:50|130.87|130.47|130.87|130.47|130.88|130.48|130.85|130.45|8
1733672700000|2024-12-08 15:45:00|130.9|130.5|130.86|130.46|130.94|130.54|130.85|130.45|16
1733672710000|2024-12-08 15:45:10|130.87|130.47|130.89|130.49|130.95|130.55|130.87|130.47|23
1733672720000|2024-12-08 15:45:20|130.88|130.48|130.94|130.54|130.94|130.54|130.88|130.48|15
1733672730000|2024-12-08 15:45:30|130.93|130.53|130.9|130.5|130.93|130.53|130.88|130.48|8
1733672740000|2024-12-08 15:45:40|130.92|130.52|130.95|130.55|130.96|130.56|130.9|130.5|14
1733672750000|2024-12-08 15:45:50|130.96|130.56|130.85|130.45|130.96|130.56|130.85|130.45|11
1733672760000|2024-12-08 15:46:00|130.84|130.44|130.79|130.39|130.84|130.44|130.79|130.39|13
1733672770000|2024-12-08 15:46:10|130.8|130.4|130.72|130.32|130.81|130.41|130.72|130.32|13
1733672780000|2024-12-08 15:46:20|130.71|130.31|130.76|130.36|130.78|130.38|130.71|130.31|23
1733672790000|2024-12-08 15:46:30|130.77|130.37|130.86|130.46|130.87|130.47|130.77|130.37|17
1733672800000|2024-12-08 15:46:40|130.85|130.45|130.77|130.37|130.85|130.45|130.73|130.33|15
1733672810000|2024-12-08 15:46:50|130.76|130.36|130.86|130.46|130.87|130.47|130.76|130.36|13
1733672820000|2024-12-08 15:47:00|130.85|130.45|130.82|130.42|130.86|130.46|130.81|130.41|21
1733672830000|2024-12-08 15:47:10|130.81|130.41|130.87|130.47|130.87|130.47|130.81|130.41|22
1733672840000|2024-12-08 15:47:20|130.88|130.48|131.13|130.73|131.13|130.73|130.88|130.48|17
1733672850000|2024-12-08 15:47:30|131.15|130.75|131.3|130.9|131.31|130.91|131.12|130.72|21
1733672860000|2024-12-08 15:47:40|131.34|130.94|131.29|130.89|131.34|130.94|131.25|130.85|17
1733672870000|2024-12-08 15:47:50|131.32|130.92|131.36|130.96|131.37|130.97|131.31|130.91|16
1733672880000|2024-12-08 15:48:00|131.37|130.97|131.24|130.84|131.37|130.97|131.24|130.84|21
1733672890000|2024-12-08 15:48:10|131.25|130.85|131.25|130.85|131.27|130.87|131.23|130.83|13
1733672900000|2024-12-08 15:48:20|131.26|130.86|131.15|130.75|131.27|130.87|131.15|130.75|19
1733672910000|2024-12-08 15:48:30|131.16|130.76|131.27|130.87|131.27|130.87|131.16|130.76|19
1733672920000|2024-12-08 15:48:40|131.26|130.86|131.31|130.91|131.33|130.93|131.26|130.86|14
1733672930000|2024-12-08 15:48:50|131.3|130.9|131.21|130.81|131.31|130.91|131.21|130.81|11
1733672940000|2024-12-08 15:49:00|131.19|130.79|131.19|130.79|131.25|130.85|131.15|130.75|21
1733672950000|2024-12-08 15:49:10|131.17|130.77|131.22|130.82|131.23|130.83|131.14|130.74|18
1733672960000|2024-12-08 15:49:20|131.21|130.81|131.28|130.88|131.28|130.88|131.21|130.81|12
1733672970000|2024-12-08 15:49:30|131.29|130.89|131.23|130.83|131.29|130.89|131.23|130.83|7
1733672980000|2024-12-08 15:49:40|131.22|130.82|131.23|130.83|131.25|130.85|131.22|130.82|10
1733672990000|2024-12-08 15:49:50|131.22|130.82|131.21|130.81|131.22|130.82|131.15|130.75|8
1733673000000|2024-12-08 15:50:00|131.2|130.8|131.16|130.76|131.21|130.81|131.16|130.76|23
1733673010000|2024-12-08 15:50:10|131.14|130.74|131.13|130.73|131.14|130.74|131.11|130.71|15
1733673020000|2024-12-08 15:50:20|131.12|130.72|131.05|130.65|131.13|130.73|131.04|130.64|21
1733673030000|2024-12-08 15:50:30|131.04|130.64|130.96|130.56|131.04|130.64|130.95|130.55|13
1733673040000|2024-12-08 15:50:40|130.98|130.58|131.02|130.62|131.03|130.63|130.98|130.58|9
1733673050000|2024-12-08 15:50:50|131.01|130.61|131.03|130.63|131.04|130.64|131|130.6|11
1733673060000|2024-12-08 15:51:00|131.02|130.62|131.08|130.68|131.1|130.7|131.02|130.62|20
1733673070000|2024-12-08 15:51:10|131.07|130.67|131.06|130.66|131.15|130.75|131.06|130.66|14
1733673080000|2024-12-08 15:51:20|131.04|130.64|131.11|130.71|131.11|130.71|131.04|130.64|14
1733673090000|2024-12-08 15:51:30|131.1|130.7|131.15|130.75|131.15|130.75|131.1|130.7|11
1733673100000|2024-12-08 15:51:40|131.17|130.77|131.31|130.91|131.31|130.91|131.17|130.77|20
1733673110000|2024-12-08 15:51:50|131.34|130.94|131.38|130.98|131.43|131.03|131.34|130.94|19
1733673120000|2024-12-08 15:52:00|131.39|130.99|131.41|131.01|131.42|131.02|131.39|130.99|16
1733673130000|2024-12-08 15:52:10|131.4|131|131.5|131.1|131.5|131.1|131.4|131|12
1733673140000|2024-12-08 15:52:20|131.48|131.08|131.44|131.04|131.5|131.1|131.44|131.04|18
1733673150000|2024-12-08 15:52:30|131.43|131.03|131.34|130.94|131.43|131.03|131.3|130.9|20
1733673160000|2024-12-08 15:52:40|131.33|130.93|131.25|130.85|131.33|130.93|131.25|130.85|17
1733673170000|2024-12-08 15:52:50|131.26|130.86|131.29|130.89|131.31|130.91|131.25|130.85|13
1733673180000|2024-12-08 15:53:00|131.3|130.9|131.33|130.93|131.35|130.95|131.29|130.89|14
1733673190000|2024-12-08 15:53:10|131.32|130.92|131.25|130.85|131.32|130.92|131.25|130.85|12
1733673200000|2024-12-08 15:53:20|131.26|130.86|131.34|130.94|131.35|130.95|131.26|130.86|10
1733673210000|2024-12-08 15:53:30|131.35|130.95|131.46|131.06|131.46|131.06|131.34|130.94|13
1733673220000|2024-12-08 15:53:40|131.45|131.05|131.46|131.06|131.49|131.09|131.44|131.04|17
1733673230000|2024-12-08 15:53:50|131.45|131.05|131.35|130.95|131.45|131.05|131.34|130.94|17
1733673240000|2024-12-08 15:54:00|131.34|130.94|131.35|130.95|131.36|130.96|131.31|130.91|13
1733673250000|2024-12-08 15:54:10|131.34|130.94|131.25|130.85|131.34|130.94|131.25|130.85|16
1733673260000|2024-12-08 15:54:20|131.26|130.86|131.26|130.86|131.3|130.9|131.25|130.85|13
1733673270000|2024-12-08 15:54:30|131.27|130.87|131.15|130.75|131.27|130.87|131.15|130.75|15
1733673280000|2024-12-08 15:54:40|131.16|130.76|131.16|130.76|131.18|130.78|131.13|130.73|13
1733673290000|2024-12-08 15:54:50|131.18|130.78|131.18|130.78|131.19|130.79|131.15|130.75|17
1733673300000|2024-12-08 15:55:00|131.16|130.76|131.17|130.77|131.19|130.79|131.13|130.73|23
1733673310000|2024-12-08 15:55:10|131.16|130.76|131.14|130.74|131.16|130.76|131.08|130.68|17
1733673320000|2024-12-08 15:55:20|131.15|130.75|131.18|130.78|131.21|130.81|131.14|130.74|14
1733673330000|2024-12-08 15:55:30|131.17|130.77|131.17|130.77|131.19|130.79|131.16|130.76|15
1733673340000|2024-12-08 15:55:40|131.16|130.76|131.13|130.73|131.16|130.76|131.13|130.73|10
1733673350000|2024-12-08 15:55:50|131.14|130.74|131.12|130.72|131.18|130.78|131.12|130.72|16
1733673360000|2024-12-08 15:56:00|131.13|130.73|131.17|130.77|131.18|130.78|131.12|130.72|20
1733673370000|2024-12-08 15:56:10|131.18|130.78|131.14|130.74|131.19|130.79|131.12|130.72|17
1733673380000|2024-12-08 15:56:20|131.16|130.76|131.13|130.73|131.16|130.76|131.13|130.73|15
1733673390000|2024-12-08 15:56:30|131.12|130.72|131.12|130.72|131.18|130.78|131.12|130.72|17
1733673400000|2024-12-08 15:56:40|131.11|130.71|131.12|130.72|131.14|130.74|131.09|130.69|13
1733673410000|2024-12-08 15:56:50|131.11|130.71|131.06|130.66|131.12|130.72|131.06|130.66|9
1733673420000|2024-12-08 15:57:00|131.05|130.65|131.04|130.64|131.06|130.66|131.02|130.62|23
1733673430000|2024-12-08 15:57:10|131.05|130.65|131.08|130.68|131.08|130.68|131.05|130.65|5
1733673440000|2024-12-08 15:57:20|131.09|130.69|131.15|130.75|131.19|130.79|131.09|130.69|14
1733673450000|2024-12-08 15:57:30|131.16|130.76|131.12|130.72|131.16|130.76|131.1|130.7|18
1733673460000|2024-12-08 15:57:40|131.13|130.73|131.06|130.66|131.15|130.75|131.06|130.66|12
1733673470000|2024-12-08 15:57:50|131.07|130.67|131.1|130.7|131.12|130.72|131.06|130.66|17
1733673480000|2024-12-08 15:58:00|131.11|130.71|131.06|130.66|131.12|130.72|131.06|130.66|11
1733673490000|2024-12-08 15:58:10|131.07|130.67|131.09|130.69|131.12|130.72|131.06|130.66|14
1733673500000|2024-12-08 15:58:20|131.1|130.7|131.08|130.68|131.1|130.7|131.08|130.68|12
1733673510000|2024-12-08 15:58:30|131.09|130.69|131.17|130.77|131.17|130.77|131.08|130.68|21
1733673520000|2024-12-08 15:58:40|131.16|130.76|131.1|130.7|131.19|130.79|131.1|130.7|17
1733673530000|2024-12-08 15:58:50|131.09|130.69|131.14|130.74|131.14|130.74|131.09|130.69|11
1733673540000|2024-12-08 15:59:00|131.15|130.75|131.17|130.77|131.18|130.78|131.14|130.74|16
1733673550000|2024-12-08 15:59:10|131.18|130.78|131.21|130.81|131.25|130.85|131.18|130.78|14
1733673560000|2024-12-08 15:59:20|131.19|130.79|131.19|130.79|131.21|130.81|131.18|130.78|16
1733673570000|2024-12-08 15:59:30|131.2|130.8|131.09|130.69|131.2|130.8|131.09|130.69|11
1733673580000|2024-12-08 15:59:40|131.08|130.68|131.1|130.7|131.12|130.72|131.08|130.68|11
1733673590000|2024-12-08 15:59:50|131.11|130.71|131.06|130.66|131.12|130.72|131.05|130.65|12
1733673600000|2024-12-08 16:00:00|131.05|130.65|131.15|130.75|131.15|130.75|131.05|130.65|14
1733673610000|2024-12-08 16:00:10|131.16|130.76|131.13|130.73|131.17|130.77|131.13|130.73|16
1733673620000|2024-12-08 16:00:20|131.14|130.74|131.1|130.7|131.14|130.74|131.08|130.68|10
1733673630000|2024-12-08 16:00:30|131.09|130.69|131.14|130.74|131.15|130.75|131.09|130.69|9
1733673640000|2024-12-08 16:00:40|131.13|130.73|131.17|130.77|131.17|130.77|131.1|130.7|12
1733673650000|2024-12-08 16:00:50|131.16|130.76|131.19|130.79|131.19|130.79|131.16|130.76|15
1733673660000|2024-12-08 16:01:00|131.21|130.81|131.3|130.9|131.3|130.9|131.21|130.81|10
1733673670000|2024-12-08 16:01:10|131.27|130.87|131.12|130.72|131.27|130.87|131.12|130.72|11
1733673680000|2024-12-08 16:01:20|131.15|130.75|131.34|130.94|131.36|130.96|131.15|130.75|12
1733673690000|2024-12-08 16:01:30|131.33|130.93|131.37|130.97|131.37|130.97|131.31|130.91|16
1733673700000|2024-12-08 16:01:40|131.38|130.98|131.42|131.02|131.42|131.02|131.38|130.98|9
1733673710000|2024-12-08 16:01:50|131.43|131.03|131.47|131.07|131.52|131.12|131.43|131.03|16
1733673720000|2024-12-08 16:02:00|131.46|131.06|131.59|131.19|131.59|131.19|131.46|131.06|17
1733673730000|2024-12-08 16:02:10|131.58|131.18|131.48|131.08|131.58|131.18|131.48|131.08|14
1733673740000|2024-12-08 16:02:20|131.49|131.09|131.43|131.03|131.49|131.09|131.42|131.02|11
1733673750000|2024-12-08 16:02:30|131.42|131.02|131.49|131.09|131.5|131.1|131.42|131.02|19
1733673760000|2024-12-08 16:02:40|131.48|131.08|131.5|131.1|131.5|131.1|131.46|131.06|9
1733673770000|2024-12-08 16:02:50|131.49|131.09|131.5|131.1|131.55|131.15|131.49|131.09|12
1733673780000|2024-12-08 16:03:00|131.48|131.08|131.52|131.12|131.54|131.14|131.46|131.06|14
1733673790000|2024-12-08 16:03:10|131.53|131.13|131.63|131.23|131.65|131.25|131.53|131.13|18
1733673800000|2024-12-08 16:03:20|131.61|131.21|131.61|131.21|131.63|131.23|131.61|131.21|5
1733673810000|2024-12-08 16:03:30|131.6|131.2|131.56|131.16|131.6|131.2|131.55|131.15|13
1733673820000|2024-12-08 16:03:40|131.55|131.15|131.52|131.12|131.55|131.15|131.5|131.1|10
1733673830000|2024-12-08 16:03:50|131.51|131.11|131.52|131.12|131.52|131.12|131.5|131.1|7
1733673840000|2024-12-08 16:04:00|131.54|131.14|131.54|131.14|131.59|131.19|131.54|131.14|15
1733673850000|2024-12-08 16:04:10|131.55|131.15|131.51|131.11|131.57|131.17|131.51|131.11|18
1733673860000|2024-12-08 16:04:20|131.48|131.08|131.42|131.02|131.49|131.09|131.42|131.02|11
1733673870000|2024-12-08 16:04:30|131.44|131.04|131.51|131.11|131.52|131.12|131.44|131.04|8
1733673880000|2024-12-08 16:04:40|131.52|131.12|131.52|131.12|131.53|131.13|131.5|131.1|12
1733673890000|2024-12-08 16:04:50|131.53|131.13|131.4|131|131.54|131.14|131.4|131|17
1733673900000|2024-12-08 16:05:00|131.41|131.01|131.54|131.14|131.54|131.14|131.41|131.01|13
1733673910000|2024-12-08 16:05:10|131.55|131.15|131.52|131.12|131.61|131.21|131.52|131.12|18
1733673920000|2024-12-08 16:05:20|131.53|131.13|131.52|131.12|131.54|131.14|131.52|131.12|8
1733673930000|2024-12-08 16:05:30|131.53|131.13|131.67|131.27|131.67|131.27|131.53|131.13|11
1733673940000|2024-12-08 16:05:40|131.69|131.29|131.73|131.33|131.75|131.35|131.69|131.29|14
1733673950000|2024-12-08 16:05:50|131.74|131.34|131.75|131.35|131.75|131.35|131.73|131.33|5
1733673960000|2024-12-08 16:06:00|131.77|131.37|131.79|131.39|131.83|131.43|131.75|131.35|20
1733673970000|2024-12-08 16:06:10|131.8|131.4|131.82|131.42|131.82|131.42|131.74|131.34|18
1733673980000|2024-12-08 16:06:20|131.84|131.44|131.84|131.44|131.86|131.46|131.8|131.4|13
1733673990000|2024-12-08 16:06:30|131.83|131.43|131.84|131.44|131.86|131.46|131.82|131.42|16
1733674000000|2024-12-08 16:06:40|131.85|131.45|131.95|131.55|131.95|131.55|131.84|131.44|15
1733674010000|2024-12-08 16:06:50|131.96|131.56|131.98|131.58|131.98|131.58|131.96|131.56|8
1733674020000|2024-12-08 16:07:00|131.97|131.57|131.96|131.56|131.99|131.59|131.92|131.52|18
1733674030000|2024-12-08 16:07:10|131.95|131.55|131.9|131.5|131.97|131.57|131.9|131.5|22
1733674040000|2024-12-08 16:07:20|131.88|131.48|131.86|131.46|131.89|131.49|131.84|131.44|9
1733674050000|2024-12-08 16:07:30|131.87|131.47|131.97|131.57|131.97|131.57|131.87|131.47|11
1733674060000|2024-12-08 16:07:40|131.98|131.58|132.13|131.73|132.13|131.73|131.97|131.57|15
1733674070000|2024-12-08 16:07:50|132.12|131.72|132.17|131.77|132.19|131.79|132.12|131.72|16
1733674080000|2024-12-08 16:08:00|132.16|131.76|132.22|131.82|132.26|131.86|132.14|131.74|18
1733674090000|2024-12-08 16:08:10|132.21|131.81|132.28|131.88|132.29|131.89|132.21|131.81|17
1733674100000|2024-12-08 16:08:20|132.27|131.87|132.26|131.86|132.29|131.89|132.25|131.85|18
1733674110000|2024-12-08 16:08:30|132.28|131.88|132.24|131.84|132.28|131.88|132.23|131.83|15
1733674120000|2024-12-08 16:08:40|132.22|131.82|132.26|131.86|132.27|131.87|132.22|131.82|17
1733674130000|2024-12-08 16:08:50|132.24|131.84|132.22|131.82|132.25|131.85|132.15|131.75|19
1733674140000|2024-12-08 16:09:00|132.2|131.8|132.15|131.75|132.22|131.82|132.15|131.75|19
1733674150000|2024-12-08 16:09:10|132.13|131.73|132.1|131.7|132.14|131.74|132.07|131.67|17
1733674160000|2024-12-08 16:09:20|132.09|131.69|132.07|131.67|132.09|131.69|132.04|131.64|14
1733674170000|2024-12-08 16:09:30|132.06|131.66|132.05|131.65|132.07|131.67|132.03|131.63|6
1733674180000|2024-12-08 16:09:40|132.06|131.66|132.15|131.75|132.17|131.77|132.05|131.65|15
1733674190000|2024-12-08 16:09:50|132.16|131.76|132.17|131.77|132.18|131.78|132.15|131.75|18
1733674200000|2024-12-08 16:10:00|132.16|131.76|132.24|131.84|132.25|131.85|132.15|131.75|21
1733674210000|2024-12-08 16:10:10|132.23|131.83|132.22|131.82|132.26|131.86|132.21|131.81|17
1733674220000|2024-12-08 16:10:20|132.2|131.8|132.25|131.85|132.27|131.87|132.2|131.8|11
1733674230000|2024-12-08 16:10:30|132.26|131.86|132.28|131.88|132.29|131.89|132.24|131.84|17
1733674240000|2024-12-08 16:10:40|132.29|131.89|132.27|131.87|132.29|131.89|132.25|131.85|16
1733674250000|2024-12-08 16:10:50|132.26|131.86|132.16|131.76|132.27|131.87|132.16|131.76|14
1733674260000|2024-12-08 16:11:00|132.15|131.75|132.08|131.68|132.18|131.78|132.08|131.68|19
1733674270000|2024-12-08 16:11:10|132.07|131.67|132.03|131.63|132.13|131.73|132.03|131.63|16
1733674280000|2024-12-08 16:11:20|132.01|131.61|131.99|131.59|132.01|131.61|131.98|131.58|13
1733674290000|2024-12-08 16:11:30|131.98|131.58|131.96|131.56|131.99|131.59|131.96|131.56|13
1733674300000|2024-12-08 16:11:40|131.95|131.55|131.91|131.51|131.96|131.56|131.91|131.51|8
1733674310000|2024-12-08 16:11:50|131.9|131.5|131.65|131.25|131.9|131.5|131.65|131.25|18
1733674320000|2024-12-08 16:12:00|131.63|131.23|131.57|131.17|131.69|131.29|131.56|131.16|22
1733674330000|2024-12-08 16:12:10|131.59|131.19|131.59|131.19|131.67|131.27|131.57|131.17|16
1733674340000|2024-12-08 16:12:20|131.6|131.2|131.64|131.24|131.66|131.26|131.6|131.2|18
1733674350000|2024-12-08 16:12:30|131.63|131.23|131.61|131.21|131.63|131.23|131.61|131.21|5
1733674360000|2024-12-08 16:12:40|131.62|131.22|131.58|131.18|131.62|131.22|131.54|131.14|14
1733674370000|2024-12-08 16:12:50|131.57|131.17|131.56|131.16|131.59|131.19|131.52|131.12|16
1733674380000|2024-12-08 16:13:00|131.55|131.15|131.49|131.09|131.56|131.16|131.44|131.04|18
1733674390000|2024-12-08 16:13:10|131.5|131.1|131.52|131.12|131.54|131.14|131.5|131.1|9
1733674400000|2024-12-08 16:13:20|131.53|131.13|131.54|131.14|131.55|131.15|131.52|131.12|11
1733674410000|2024-12-08 16:13:30|131.55|131.15|131.57|131.17|131.58|131.18|131.55|131.15|9
1733674420000|2024-12-08 16:13:40|131.55|131.15|131.55|131.15|131.56|131.16|131.49|131.09|18
1733674430000|2024-12-08 16:13:50|131.52|131.12|131.45|131.05|131.52|131.12|131.45|131.05|9
1733674440000|2024-12-08 16:14:00|131.46|131.06|131.42|131.02|131.48|131.08|131.37|130.97|18
1733674450000|2024-12-08 16:14:10|131.41|131.01|131.4|131|131.46|131.06|131.4|131|17
1733674460000|2024-12-08 16:14:20|131.39|130.99|131.38|130.98|131.4|131|131.37|130.97|12
1733674470000|2024-12-08 16:14:30|131.39|130.99|131.39|130.99|131.39|130.99|131.38|130.98|3
1733674480000|2024-12-08 16:14:40|131.41|131.01|131.46|131.06|131.48|131.08|131.41|131.01|13
1733674490000|2024-12-08 16:14:50|131.45|131.05|131.41|131.01|131.45|131.05|131.41|131.01|11
1733674500000|2024-12-08 16:15:00|131.42|131.02|131.55|131.15|131.55|131.15|131.42|131.02|24
1733674510000|2024-12-08 16:15:10|131.56|131.16|131.33|130.93|131.56|131.16|131.33|130.93|22
1733674520000|2024-12-08 16:15:20|131.32|130.92|131.23|130.83|131.32|130.92|131.23|130.83|7
1733674530000|2024-12-08 16:15:30|131.22|130.82|131.21|130.81|131.27|130.87|131.2|130.8|23
1733674540000|2024-12-08 16:15:40|131.22|130.82|131.23|130.83|131.24|130.84|131.22|130.82|10
1733674550000|2024-12-08 16:15:50|131.24|130.84|131.16|130.76|131.25|130.85|131.15|130.75|14
1733674560000|2024-12-08 16:16:00|131.15|130.75|131.2|130.8|131.2|130.8|131.14|130.74|15
1733674570000|2024-12-08 16:16:10|131.23|130.83|131.27|130.87|131.27|130.87|131.23|130.83|14
1733674580000|2024-12-08 16:16:20|131.29|130.89|131.37|130.97|131.41|131.01|131.29|130.89|28
1733674590000|2024-12-08 16:16:30|131.36|130.96|131.48|131.08|131.49|131.09|131.32|130.92|25
1733674600000|2024-12-08 16:16:40|131.5|131.1|131.38|130.98|131.5|131.1|131.36|130.96|17
1733674610000|2024-12-08 16:16:50|131.4|131|131.41|131.01|131.42|131.02|131.4|131|20
1733674620000|2024-12-08 16:17:00|131.42|131.02|131.42|131.02|131.46|131.06|131.41|131.01|11
1733674630000|2024-12-08 16:17:10|131.4|131|131.24|130.84|131.4|131|131.23|130.83|18
1733674640000|2024-12-08 16:17:20|131.25|130.85|131.21|130.81|131.25|130.85|131.21|130.81|14
1733674650000|2024-12-08 16:17:30|131.22|130.82|131.32|130.92|131.32|130.92|131.2|130.8|19
1733674660000|2024-12-08 16:17:40|131.31|130.91|131.33|130.93|131.34|130.94|131.3|130.9|23
1733674670000|2024-12-08 16:17:50|131.35|130.95|131.36|130.96|131.38|130.98|131.35|130.95|16
1733674680000|2024-12-08 16:18:00|131.35|130.95|131.23|130.83|131.36|130.96|131.23|130.83|18
1733674690000|2024-12-08 16:18:10|131.25|130.85|131.24|130.84|131.28|130.88|131.23|130.83|13
1733674700000|2024-12-08 16:18:20|131.25|130.85|131.25|130.85|131.25|130.85|131.21|130.81|14
1733674710000|2024-12-08 16:18:30|131.24|130.84|131.31|130.91|131.32|130.92|131.24|130.84|23
1733674720000|2024-12-08 16:18:40|131.33|130.93|131.32|130.92|131.33|130.93|131.31|130.91|13
1733674730000|2024-12-08 16:18:50|131.33|130.93|131.32|130.92|131.33|130.93|131.27|130.87|18
1733674740000|2024-12-08 16:19:00|131.31|130.91|131.31|130.91|131.33|130.93|131.26|130.86|15
1733674750000|2024-12-08 16:19:10|131.32|130.92|131.33|130.93|131.34|130.94|131.31|130.91|10
1733674760000|2024-12-08 16:19:20|131.34|130.94|131.32|130.92|131.34|130.94|131.32|130.92|13
1733674770000|2024-12-08 16:19:30|131.31|130.91|131.33|130.93|131.33|130.93|131.3|130.9|11
1733674780000|2024-12-08 16:19:40|131.34|130.94|131.35|130.95|131.35|130.95|131.34|130.94|2
1733674790000|2024-12-08 16:19:50|131.37|130.97|131.36|130.96|131.43|131.03|131.35|130.95|21
1733674800000|2024-12-08 16:20:00|131.37|130.97|131.38|130.98|131.39|130.99|131.32|130.92|17
1733674810000|2024-12-08 16:20:10|131.4|131|131.46|131.06|131.47|131.07|131.38|130.98|13
1733674820000|2024-12-08 16:20:20|131.47|131.07|131.53|131.13|131.54|131.14|131.45|131.05|13
1733674830000|2024-12-08 16:20:30|131.54|131.14|131.42|131.02|131.54|131.14|131.4|131|18
1733674840000|2024-12-08 16:20:40|131.44|131.04|131.34|130.94|131.44|131.04|131.31|130.91|20
1733674850000|2024-12-08 16:20:50|131.35|130.95|131.25|130.85|131.35|130.95|131.24|130.84|17
1733674860000|2024-12-08 16:21:00|131.24|130.84|131.36|130.96|131.36|130.96|131.23|130.83|16
1733674870000|2024-12-08 16:21:10|131.34|130.94|131.25|130.85|131.34|130.94|131.23|130.83|19
1733674880000|2024-12-08 16:21:20|131.24|130.84|131.27|130.87|131.31|130.91|131.23|130.83|14
1733674890000|2024-12-08 16:21:30|131.28|130.88|131.38|130.98|131.4|131|131.28|130.88|23
1733674900000|2024-12-08 16:21:40|131.39|130.99|131.42|131.02|131.43|131.03|131.38|130.98|14
1733674910000|2024-12-08 16:21:50|131.4|131|131.36|130.96|131.4|131|131.34|130.94|9
1733674920000|2024-12-08 16:22:00|131.35|130.95|131.33|130.93|131.35|130.95|131.31|130.91|17
1733674930000|2024-12-08 16:22:10|131.31|130.91|131.3|130.9|131.37|130.97|131.3|130.9|20
1733674940000|2024-12-08 16:22:20|131.31|130.91|131.18|130.78|131.31|130.91|131.18|130.78|21
1733674950000|2024-12-08 16:22:30|131.15|130.75|131.2|130.8|131.22|130.82|131.15|130.75|21
1733674960000|2024-12-08 16:22:40|131.21|130.81|131.13|130.73|131.21|130.81|131.13|130.73|15
1733674970000|2024-12-08 16:22:50|131.14|130.74|131.1|130.7|131.14|130.74|131.1|130.7|12
1733674980000|2024-12-08 16:23:00|131.09|130.69|131.06|130.66|131.09|130.69|131.03|130.63|16
1733674990000|2024-12-08 16:23:10|131.08|130.68|131.04|130.64|131.12|130.72|131.04|130.64|13
1733675000000|2024-12-08 16:23:20|131.05|130.65|131.09|130.69|131.1|130.7|131.04|130.64|15
1733675010000|2024-12-08 16:23:30|131.08|130.68|131.03|130.63|131.08|130.68|131.02|130.62|18
1733675020000|2024-12-08 16:23:40|131.04|130.64|131.03|130.63|131.05|130.65|131.02|130.62|16
1733675030000|2024-12-08 16:23:50|131.04|130.64|130.96|130.56|131.04|130.64|130.95|130.55|8
1733675040000|2024-12-08 16:24:00|130.95|130.55|130.87|130.47|130.95|130.55|130.84|130.44|19
1733675050000|2024-12-08 16:24:10|130.86|130.46|130.89|130.49|130.9|130.5|130.85|130.45|12
1733675060000|2024-12-08 16:24:20|130.88|130.48|130.85|130.45|130.88|130.48|130.84|130.44|14
1733675070000|2024-12-08 16:24:30|130.84|130.44|130.79|130.39|130.84|130.44|130.79|130.39|14
1733675080000|2024-12-08 16:24:40|130.8|130.4|130.81|130.41|130.81|130.41|130.79|130.39|8
1733675090000|2024-12-08 16:24:50|130.8|130.4|130.79|130.39|130.81|130.41|130.79|130.39|9
1733675100000|2024-12-08 16:25:00|130.78|130.38|130.81|130.41|130.81|130.41|130.75|130.35|11
1733675110000|2024-12-08 16:25:10|130.82|130.42|130.84|130.44|130.84|130.44|130.82|130.42|5
1733675120000|2024-12-08 16:25:20|130.83|130.43|130.8|130.4|130.84|130.44|130.8|130.4|12
1733675130000|2024-12-08 16:25:30|130.79|130.39|130.76|130.36|130.79|130.39|130.75|130.35|11
1733675140000|2024-12-08 16:25:40|130.75|130.35|130.64|130.24|130.76|130.36|130.64|130.24|21
1733675150000|2024-12-08 16:25:50|130.66|130.26|130.62|130.22|130.66|130.26|130.62|130.22|11
1733675160000|2024-12-08 16:26:00|130.61|130.21|130.57|130.17|130.62|130.22|130.57|130.17|14
1733675170000|2024-12-08 16:26:10|130.56|130.16|130.67|130.27|130.68|130.28|130.55|130.15|18
1733675180000|2024-12-08 16:26:20|130.66|130.26|130.62|130.22|130.72|130.32|130.62|130.22|16
1733675190000|2024-12-08 16:26:30|130.63|130.23|130.58|130.18|130.64|130.24|130.56|130.16|11
1733675200000|2024-12-08 16:26:40|130.6|130.2|130.64|130.24|130.64|130.24|130.6|130.2|6
1733675210000|2024-12-08 16:26:50|130.65|130.25|130.79|130.39|130.81|130.41|130.64|130.24|27
1733675220000|2024-12-08 16:27:00|130.8|130.4|130.68|130.28|130.8|130.4|130.68|130.28|17
1733675230000|2024-12-08 16:27:10|130.7|130.3|130.68|130.28|130.7|130.3|130.66|130.26|12
1733675240000|2024-12-08 16:27:20|130.67|130.27|130.64|130.24|130.7|130.3|130.64|130.24|15
1733675250000|2024-12-08 16:27:30|130.65|130.25|130.64|130.24|130.65|130.25|130.63|130.23|14
1733675260000|2024-12-08 16:27:40|130.63|130.23|130.63|130.23|130.65|130.25|130.63|130.23|11
1733675270000|2024-12-08 16:27:50|130.62|130.22|130.62|130.22|130.63|130.23|130.62|130.22|3
1733675280000|2024-12-08 16:28:00|130.63|130.23|130.66|130.26|130.68|130.28|130.63|130.23|16
1733675290000|2024-12-08 16:28:10|130.67|130.27|130.73|130.33|130.74|130.34|130.67|130.27|16
1733675300000|2024-12-08 16:28:20|130.74|130.34|130.7|130.3|130.75|130.35|130.69|130.29|10
1733675310000|2024-12-08 16:28:30|130.69|130.29|130.7|130.3|130.7|130.3|130.69|130.29|4
1733675320000|2024-12-08 16:28:40|130.68|130.28|130.77|130.37|130.77|130.37|130.68|130.28|9
1733675330000|2024-12-08 16:28:50|130.79|130.39|130.75|130.35|130.79|130.39|130.73|130.33|14
1733675340000|2024-12-08 16:29:00|130.74|130.34|130.77|130.37|130.79|130.39|130.74|130.34|16
1733675350000|2024-12-08 16:29:10|130.79|130.39|130.7|130.3|130.79|130.39|130.7|130.3|15
1733675360000|2024-12-08 16:29:20|130.69|130.29|130.68|130.28|130.7|130.3|130.68|130.28|14
1733675370000|2024-12-08 16:29:30|130.69|130.29|130.74|130.34|130.75|130.35|130.69|130.29|6
1733675380000|2024-12-08 16:29:40|130.73|130.33|130.74|130.34|130.74|130.34|130.73|130.33|8
1733675390000|2024-12-08 16:29:50|130.75|130.35|130.74|130.34|130.75|130.35|130.73|130.33|8
1733675400000|2024-12-08 16:30:00|130.73|130.33|130.78|130.38|130.8|130.4|130.73|130.33|16
1733675410000|2024-12-08 16:30:10|130.79|130.39|130.74|130.34|130.79|130.39|130.74|130.34|20
1733675420000|2024-12-08 16:30:20|130.72|130.32|130.79|130.39|130.79|130.39|130.72|130.32|13
1733675430000|2024-12-08 16:30:30|130.8|130.4|130.79|130.39|130.87|130.47|130.79|130.39|14
1733675440000|2024-12-08 16:30:40|130.8|130.4|130.89|130.49|130.89|130.49|130.79|130.39|17
1733675450000|2024-12-08 16:30:50|130.88|130.48|130.9|130.5|130.9|130.5|130.87|130.47|13
1733675460000|2024-12-08 16:31:00|130.91|130.51|130.89|130.49|130.91|130.51|130.86|130.46|19
1733675470000|2024-12-08 16:31:10|130.91|130.51|130.89|130.49|130.91|130.51|130.87|130.47|12
1733675480000|2024-12-08 16:31:20|130.9|130.5|131.02|130.62|131.02|130.62|130.9|130.5|15
1733675490000|2024-12-08 16:31:30|131.01|130.61|131|130.6|131.01|130.61|130.98|130.58|8
1733675500000|2024-12-08 16:31:40|131.01|130.61|131.04|130.64|131.08|130.68|131|130.6|10
1733675510000|2024-12-08 16:31:50|131.03|130.63|131|130.6|131.03|130.63|131|130.6|11
1733675520000|2024-12-08 16:32:00|131.01|130.61|131.01|130.61|131.02|130.62|130.99|130.59|13
1733675530000|2024-12-08 16:32:10|131.02|130.62|130.9|130.5|131.02|130.62|130.89|130.49|19
1733675540000|2024-12-08 16:32:20|130.89|130.49|130.92|130.52|130.92|130.52|130.86|130.46|16
1733675550000|2024-12-08 16:32:30|130.91|130.51|130.87|130.47|130.92|130.52|130.85|130.45|13
1733675560000|2024-12-08 16:32:40|130.86|130.46|130.79|130.39|130.89|130.49|130.79|130.39|13
1733675570000|2024-12-08 16:32:50|130.8|130.4|130.77|130.37|130.82|130.42|130.77|130.37|11
1733675580000|2024-12-08 16:33:00|130.75|130.35|130.78|130.38|130.79|130.39|130.73|130.33|14
1733675590000|2024-12-08 16:33:10|130.79|130.39|130.76|130.36|130.79|130.39|130.74|130.34|24
1733675600000|2024-12-08 16:33:20|130.73|130.33|130.63|130.23|130.74|130.34|130.63|130.23|14
1733675610000|2024-12-08 16:33:30|130.64|130.24|130.79|130.39|130.8|130.4|130.64|130.24|19
1733675620000|2024-12-08 16:33:40|130.78|130.38|130.76|130.36|130.79|130.39|130.72|130.32|17
1733675630000|2024-12-08 16:33:50|130.75|130.35|130.8|130.4|130.81|130.41|130.75|130.35|14
1733675640000|2024-12-08 16:34:00|130.81|130.41|130.84|130.44|130.84|130.44|130.79|130.39|11
1733675650000|2024-12-08 16:34:10|130.83|130.43|130.88|130.48|130.9|130.5|130.83|130.43|11
1733675660000|2024-12-08 16:34:20|130.89|130.49|130.83|130.43|130.89|130.49|130.81|130.41|14
1733675670000|2024-12-08 16:34:30|130.84|130.44|130.87|130.47|130.88|130.48|130.84|130.44|14
1733675680000|2024-12-08 16:34:40|130.86|130.46|130.88|130.48|130.88|130.48|130.86|130.46|7
1733675690000|2024-12-08 16:34:50|130.87|130.47|130.8|130.4|130.88|130.48|130.8|130.4|12
1733675700000|2024-12-08 16:35:00|130.79|130.39|130.64|130.24|130.8|130.4|130.64|130.24|18
1733675710000|2024-12-08 16:35:10|130.63|130.23|130.68|130.28|130.68|130.28|130.63|130.23|18
1733675720000|2024-12-08 16:35:20|130.7|130.3|130.58|130.18|130.7|130.3|130.58|130.18|16
1733675730000|2024-12-08 16:35:30|130.57|130.17|130.49|130.09|130.57|130.17|130.49|130.09|6
1733675740000|2024-12-08 16:35:40|130.47|130.07|130.39|129.99|130.48|130.08|130.39|129.99|17
1733675750000|2024-12-08 16:35:50|130.4|130|130.41|130.01|130.41|130.01|130.38|129.98|6
1733675760000|2024-12-08 16:36:00|130.4|130|130.56|130.16|130.58|130.18|130.4|130|24
1733675770000|2024-12-08 16:36:10|130.55|130.15|130.5|130.1|130.57|130.17|130.49|130.09|12
1733675780000|2024-12-08 16:36:20|130.52|130.12|130.6|130.2|130.6|130.2|130.52|130.12|16
1733675790000|2024-12-08 16:36:30|130.59|130.19|130.62|130.22|130.62|130.22|130.53|130.13|24
1733675800000|2024-12-08 16:36:40|130.61|130.21|130.53|130.13|130.62|130.22|130.52|130.12|16
1733675810000|2024-12-08 16:36:50|130.51|130.11|130.35|129.95|130.51|130.11|130.35|129.95|21
1733675820000|2024-12-08 16:37:00|130.34|129.94|130.37|129.97|130.37|129.97|130.3|129.9|21
1733675830000|2024-12-08 16:37:10|130.36|129.96|130.26|129.86|130.36|129.96|130.26|129.86|18
1733675840000|2024-12-08 16:37:20|130.25|129.85|130.22|129.82|130.25|129.85|130.22|129.82|12
1733675850000|2024-12-08 16:37:30|130.21|129.81|130.22|129.82|130.23|129.83|130.19|129.79|12
1733675860000|2024-12-08 16:37:40|130.23|129.83|130.24|129.84|130.29|129.89|130.22|129.82|17
1733675870000|2024-12-08 16:37:50|130.25|129.85|130.25|129.85|130.27|129.87|130.24|129.84|14
1733675880000|2024-12-08 16:38:00|130.24|129.84|130.26|129.86|130.3|129.9|130.24|129.84|13
1733675890000|2024-12-08 16:38:10|130.27|129.87|130.18|129.78|130.28|129.88|130.17|129.77|13
1733675900000|2024-12-08 16:38:20|130.19|129.79|130.22|129.82|130.23|129.83|130.18|129.78|16
1733675910000|2024-12-08 16:38:30|130.23|129.83|130.3|129.9|130.31|129.91|130.23|129.83|16
1733675920000|2024-12-08 16:38:40|130.32|129.92|130.35|129.95|130.39|129.99|130.32|129.92|21
1733675930000|2024-12-08 16:38:50|130.34|129.94|130.43|130.03|130.43|130.03|130.34|129.94|12
1733675940000|2024-12-08 16:39:00|130.41|130.01|130.36|129.96|130.42|130.02|130.34|129.94|19
1733675950000|2024-12-08 16:39:10|130.35|129.95|130.34|129.94|130.35|129.95|130.3|129.9|12
1733675960000|2024-12-08 16:39:20|130.32|129.92|130.27|129.87|130.35|129.95|130.27|129.87|15
1733675970000|2024-12-08 16:39:30|130.28|129.88|130.36|129.96|130.37|129.97|130.28|129.88|26
1733675980000|2024-12-08 16:39:40|130.35|129.95|130.36|129.96|130.37|129.97|130.35|129.95|16
1733675990000|2024-12-08 16:39:50|130.35|129.95|130.34|129.94|130.37|129.97|130.32|129.92|19
1733676000000|2024-12-08 16:40:00|130.35|129.95|130.34|129.94|130.36|129.96|130.31|129.91|19
1733676010000|2024-12-08 16:40:10|130.35|129.95|130.39|129.99|130.41|130.01|130.35|129.95|13
1733676020000|2024-12-08 16:40:20|130.38|129.98|130.41|130.01|130.41|130.01|130.36|129.96|8
1733676030000|2024-12-08 16:40:30|130.4|130|130.31|129.91|130.41|130.01|130.3|129.9|19
1733676040000|2024-12-08 16:40:40|130.3|129.9|130.21|129.81|130.3|129.9|130.21|129.81|15
1733676050000|2024-12-08 16:40:50|130.22|129.82|130.09|129.69|130.23|129.83|130.09|129.69|11
1733676060000|2024-12-08 16:41:00|130.08|129.68|130.15|129.75|130.18|129.78|130.08|129.68|10
1733676070000|2024-12-08 16:41:10|130.16|129.76|130.14|129.74|130.16|129.76|130.13|129.73|7
1733676080000|2024-12-08 16:41:20|130.13|129.73|130.22|129.82|130.24|129.84|130.13|129.73|13
1733676090000|2024-12-08 16:41:30|130.23|129.83|130.32|129.92|130.42|130.02|130.23|129.83|24
1733676100000|2024-12-08 16:41:40|130.34|129.94|130.37|129.97|130.39|129.99|130.34|129.94|23
1733676110000|2024-12-08 16:41:50|130.34|129.94|130.26|129.86|130.36|129.96|130.24|129.84|18
1733676120000|2024-12-08 16:42:00|130.28|129.88|130.3|129.9|130.32|129.92|130.28|129.88|24
1733676130000|2024-12-08 16:42:10|130.29|129.89|130.28|129.88|130.34|129.94|130.26|129.86|16
1733676140000|2024-12-08 16:42:20|130.29|129.89|130.32|129.92|130.34|129.94|130.29|129.89|8
1733676150000|2024-12-08 16:42:30|130.3|129.9|130.34|129.94|130.35|129.95|130.3|129.9|8
1733676160000|2024-12-08 16:42:40|130.33|129.93|130.24|129.84|130.33|129.93|130.22|129.82|16
1733676170000|2024-12-08 16:42:50|130.25|129.85|130.27|129.87|130.28|129.88|130.24|129.84|14
1733676180000|2024-12-08 16:43:00|130.28|129.88|130.24|129.84|130.28|129.88|130.23|129.83|14
1733676190000|2024-12-08 16:43:10|130.26|129.86|130.32|129.92|130.37|129.97|130.26|129.86|15
1733676200000|2024-12-08 16:43:20|130.31|129.91|130.28|129.88|130.31|129.91|130.25|129.85|13
1733676210000|2024-12-08 16:43:30|130.29|129.89|130.24|129.84|130.29|129.89|130.24|129.84|9
1733676220000|2024-12-08 16:43:40|130.23|129.83|130.22|129.82|130.23|129.83|130.22|129.82|2
1733676230000|2024-12-08 16:43:50|130.23|129.83|130.24|129.84|130.24|129.84|130.23|129.83|2
1733676240000|2024-12-08 16:44:00|130.23|129.83|130.13|129.73|130.24|129.84|130.12|129.72|16
1733676250000|2024-12-08 16:44:10|130.12|129.72|130.16|129.76|130.17|129.77|130.09|129.69|15
1733676260000|2024-12-08 16:44:20|130.17|129.77|130.16|129.76|130.2|129.8|130.16|129.76|7
1733676270000|2024-12-08 16:44:30|130.15|129.75|130.18|129.78|130.18|129.78|130.15|129.75|12
1733676280000|2024-12-08 16:44:40|130.19|129.79|130.18|129.78|130.21|129.81|130.17|129.77|13
1733676290000|2024-12-08 16:44:50|130.2|129.8|130.22|129.82|130.24|129.84|130.2|129.8|6
1733676300000|2024-12-08 16:45:00|130.24|129.84|130.22|129.82|130.28|129.88|130.21|129.81|14
1733676310000|2024-12-08 16:45:10|130.21|129.81|130.34|129.94|130.34|129.94|130.21|129.81|20
1733676320000|2024-12-08 16:45:20|130.36|129.96|130.42|130.02|130.42|130.02|130.35|129.95|11
1733676330000|2024-12-08 16:45:30|130.43|130.03|130.46|130.06|130.51|130.11|130.42|130.02|15
1733676340000|2024-12-08 16:45:40|130.45|130.05|130.48|130.08|130.48|130.08|130.41|130.01|14
1733676350000|2024-12-08 16:45:50|130.49|130.09|130.53|130.13|130.53|130.13|130.49|130.09|10
1733676360000|2024-12-08 16:46:00|130.51|130.11|130.3|129.9|130.51|130.11|130.3|129.9|21
1733676370000|2024-12-08 16:46:10|130.27|129.87|130.25|129.85|130.27|129.87|130.2|129.8|22
1733676380000|2024-12-08 16:46:20|130.24|129.84|130.25|129.85|130.3|129.9|130.24|129.84|20
1733676390000|2024-12-08 16:46:30|130.26|129.86|130.26|129.86|130.27|129.87|130.24|129.84|17
1733676400000|2024-12-08 16:46:40|130.28|129.88|130.28|129.88|130.3|129.9|130.28|129.88|13
1733676410000|2024-12-08 16:46:50|130.26|129.86|130.35|129.95|130.4|130|130.26|129.86|18
1733676420000|2024-12-08 16:47:00|130.36|129.96|130.39|129.99|130.41|130.01|130.31|129.91|20
1733676430000|2024-12-08 16:47:10|130.38|129.98|130.32|129.92|130.39|129.99|130.31|129.91|17
1733676440000|2024-12-08 16:47:20|130.31|129.91|130.36|129.96|130.36|129.96|130.3|129.9|19
1733676450000|2024-12-08 16:47:30|130.37|129.97|130.24|129.84|130.37|129.97|130.24|129.84|16
1733676460000|2024-12-08 16:47:40|130.22|129.82|130.19|129.79|130.24|129.84|130.19|129.79|11
1733676470000|2024-12-08 16:47:50|130.2|129.8|130.18|129.78|130.2|129.8|130.18|129.78|11
1733676480000|2024-12-08 16:48:00|130.17|129.77|130.15|129.75|130.21|129.81|130.14|129.74|18
1733676490000|2024-12-08 16:48:10|130.14|129.74|130.25|129.85|130.25|129.85|130.13|129.73|18
1733676500000|2024-12-08 16:48:20|130.24|129.84|130.34|129.94|130.39|129.99|130.24|129.84|15
1733676510000|2024-12-08 16:48:30|130.31|129.91|130.35|129.95|130.35|129.95|130.29|129.89|7
1733676520000|2024-12-08 16:48:40|130.34|129.94|130.36|129.96|130.37|129.97|130.3|129.9|21
1733676530000|2024-12-08 16:48:50|130.37|129.97|130.24|129.84|130.37|129.97|130.24|129.84|16
1733676540000|2024-12-08 16:49:00|130.22|129.82|130.06|129.66|130.23|129.83|130.06|129.66|17
1733676550000|2024-12-08 16:49:10|130.05|129.65|130.03|129.63|130.05|129.65|130|129.6|11
1733676560000|2024-12-08 16:49:20|130.02|129.62|129.95|129.55|130.02|129.62|129.95|129.55|10
1733676570000|2024-12-08 16:49:30|129.96|129.56|129.97|129.57|130.01|129.61|129.92|129.52|17
1733676580000|2024-12-08 16:49:40|129.98|129.58|129.97|129.57|130.01|129.61|129.96|129.56|8
1733676590000|2024-12-08 16:49:50|129.96|129.56|129.99|129.59|129.99|129.59|129.93|129.53|17
1733676600000|2024-12-08 16:50:00|130.02|129.62|130.03|129.63|130.04|129.64|129.97|129.57|18
1733676610000|2024-12-08 16:50:10|130.05|129.65|130.03|129.63|130.09|129.69|130.03|129.63|23
1733676620000|2024-12-08 16:50:20|130.04|129.64|130.07|129.67|130.09|129.69|130.01|129.61|21
1733676630000|2024-12-08 16:50:30|130.09|129.69|130.2|129.8|130.2|129.8|130.09|129.69|18
1733676640000|2024-12-08 16:50:40|130.21|129.81|130.19|129.79|130.26|129.86|130.18|129.78|17
1733676650000|2024-12-08 16:50:50|130.2|129.8|130.17|129.77|130.26|129.86|130.16|129.76|12
1733676660000|2024-12-08 16:51:00|130.16|129.76|130.22|129.82|130.23|129.83|130.16|129.76|10
1733676670000|2024-12-08 16:51:10|130.23|129.83|130.22|129.82|130.24|129.84|130.21|129.81|17
1733676680000|2024-12-08 16:51:20|130.21|129.81|130.22|129.82|130.24|129.84|130.2|129.8|13
1733676690000|2024-12-08 16:51:30|130.2|129.8|130.24|129.84|130.29|129.89|130.2|129.8|14
1733676700000|2024-12-08 16:51:40|130.22|129.82|130.31|129.91|130.31|129.91|130.22|129.82|15
1733676710000|2024-12-08 16:51:50|130.33|129.93|130.43|130.03|130.43|130.03|130.33|129.93|14
1733676720000|2024-12-08 16:52:00|130.44|130.04|130.54|130.14|130.54|130.14|130.44|130.04|20
1733676730000|2024-12-08 16:52:10|130.53|130.13|130.67|130.27|130.67|130.27|130.53|130.13|13
1733676740000|2024-12-08 16:52:20|130.68|130.28|130.66|130.26|130.69|130.29|130.6|130.2|19
1733676750000|2024-12-08 16:52:30|130.65|130.25|130.68|130.28|130.7|130.3|130.65|130.25|19
1733676760000|2024-12-08 16:52:40|130.7|130.3|130.66|130.26|130.7|130.3|130.64|130.24|13
1733676770000|2024-12-08 16:52:50|130.65|130.25|130.61|130.21|130.66|130.26|130.6|130.2|11
1733676780000|2024-12-08 16:53:00|130.6|130.2|130.53|130.13|130.6|130.2|130.5|130.1|17
1733676790000|2024-12-08 16:53:10|130.54|130.14|130.51|130.11|130.54|130.14|130.5|130.1|16
1733676800000|2024-12-08 16:53:20|130.5|130.1|130.45|130.05|130.51|130.11|130.45|130.05|13
1733676810000|2024-12-08 16:53:30|130.46|130.06|130.47|130.07|130.49|130.09|130.45|130.05|14
1733676820000|2024-12-08 16:53:40|130.48|130.08|130.41|130.01|130.49|130.09|130.41|130.01|15
1733676830000|2024-12-08 16:53:50|130.42|130.02|130.45|130.05|130.45|130.05|130.41|130.01|14
1733676840000|2024-12-08 16:54:00|130.46|130.06|130.51|130.11|130.51|130.11|130.45|130.05|13
1733676850000|2024-12-08 16:54:10|130.5|130.1|130.46|130.06|130.5|130.1|130.45|130.05|13
1733676860000|2024-12-08 16:54:20|130.43|130.03|130.36|129.96|130.45|130.05|130.36|129.96|13
1733676870000|2024-12-08 16:54:30|130.35|129.95|130.36|129.96|130.36|129.96|130.33|129.93|11
1733676880000|2024-12-08 16:54:40|130.37|129.97|130.17|129.77|130.37|129.97|130.16|129.76|24
1733676890000|2024-12-08 16:54:50|130.18|129.78|130.22|129.82|130.23|129.83|130.17|129.77|14
1733676900000|2024-12-08 16:55:00|130.23|129.83|130.32|129.92|130.32|129.92|130.23|129.83|25
1733676910000|2024-12-08 16:55:10|130.34|129.94|130.34|129.94|130.36|129.96|130.32|129.92|16
1733676920000|2024-12-08 16:55:20|130.35|129.95|130.37|129.97|130.38|129.98|130.34|129.94|16
1733676930000|2024-12-08 16:55:30|130.36|129.96|130.24|129.84|130.36|129.96|130.24|129.84|16
1733676940000|2024-12-08 16:55:40|130.25|129.85|130.26|129.86|130.29|129.89|130.24|129.84|14
1733676950000|2024-12-08 16:55:50|130.25|129.85|130.24|129.84|130.26|129.86|130.23|129.83|8
1733676960000|2024-12-08 16:56:00|130.25|129.85|130.34|129.94|130.34|129.94|130.25|129.85|13
1733676970000|2024-12-08 16:56:10|130.35|129.95|130.41|130.01|130.41|130.01|130.35|129.95|16
1733676980000|2024-12-08 16:56:20|130.39|129.99|130.32|129.92|130.39|129.99|130.31|129.91|17
1733676990000|2024-12-08 16:56:30|130.3|129.9|130.24|129.84|130.3|129.9|130.22|129.82|11
1733677000000|2024-12-08 16:56:40|130.22|129.82|130.26|129.86|130.28|129.88|130.22|129.82|16
1733677010000|2024-12-08 16:56:50|130.25|129.85|130.35|129.95|130.36|129.96|130.25|129.85|18
1733677020000|2024-12-08 16:57:00|130.36|129.96|130.2|129.8|130.37|129.97|130.2|129.8|10
1733677030000|2024-12-08 16:57:10|130.19|129.79|130.14|129.74|130.2|129.8|130.13|129.73|12
1733677040000|2024-12-08 16:57:20|130.13|129.73|130.17|129.77|130.17|129.77|130.13|129.73|13
1733677050000|2024-12-08 16:57:30|130.16|129.76|130.15|129.75|130.18|129.78|130.12|129.72|22
1733677060000|2024-12-08 16:57:40|130.16|129.76|130.22|129.82|130.22|129.82|130.14|129.74|22
1733677070000|2024-12-08 16:57:50|130.2|129.8|130.23|129.83|130.24|129.84|130.18|129.78|19
1733677080000|2024-12-08 16:58:00|130.22|129.82|130.15|129.75|130.24|129.84|130.12|129.72|19
1733677090000|2024-12-08 16:58:10|130.16|129.76|130.15|129.75|130.17|129.77|130.14|129.74|8
1733677100000|2024-12-08 16:58:20|130.14|129.74|130.14|129.74|130.15|129.75|130.12|129.72|9
1733677110000|2024-12-08 16:58:30|130.12|129.72|130.12|129.72|130.17|129.77|130.12|129.72|10
1733677120000|2024-12-08 16:58:40|130.13|129.73|130.07|129.67|130.13|129.73|130.07|129.67|8
1733677130000|2024-12-08 16:58:50|130.06|129.66|130.06|129.66|130.09|129.69|130.06|129.66|16
1733677140000|2024-12-08 16:59:00|130.07|129.67|130.14|129.74|130.15|129.75|130.06|129.66|18
1733677150000|2024-12-08 16:59:10|130.13|129.73|130.14|129.74|130.15|129.75|130.1|129.7|18
1733677160000|2024-12-08 16:59:20|130.13|129.73|130.15|129.75|130.16|129.76|130.1|129.7|14
1733677170000|2024-12-08 16:59:30|130.16|129.76|130.17|129.77|130.18|129.78|130.16|129.76|11
1733677180000|2024-12-08 16:59:40|130.16|129.76|130.13|129.73|130.17|129.77|130.13|129.73|5
1733677190000|2024-12-08 16:59:50|130.14|129.74|130.16|129.76|130.16|129.76|130.13|129.73|6
1733677200000|2024-12-08 17:00:00|130.17|129.77|130.16|129.76|130.18|129.78|130.15|129.75|9
1733677210000|2024-12-08 17:00:10|130.15|129.75|130.11|129.71|130.15|129.75|130.08|129.68|15
1733677220000|2024-12-08 17:00:20|130.12|129.72|130.21|129.81|130.22|129.82|130.12|129.72|14
1733677230000|2024-12-08 17:00:30|130.2|129.8|130.29|129.89|130.3|129.9|130.2|129.8|14
1733677240000|2024-12-08 17:00:40|130.28|129.88|130.24|129.84|130.34|129.94|130.24|129.84|20
1733677250000|2024-12-08 17:00:50|130.26|129.86|130.28|129.88|130.3|129.9|130.26|129.86|15
1733677260000|2024-12-08 17:01:00|130.29|129.89|130.29|129.89|130.38|129.98|130.29|129.89|19
1733677270000|2024-12-08 17:01:10|130.3|129.9|130.34|129.94|130.37|129.97|130.28|129.88|24
1733677280000|2024-12-08 17:01:20|130.33|129.93|130.29|129.89|130.33|129.93|130.29|129.89|7
1733677290000|2024-12-08 17:01:30|130.28|129.88|130.22|129.82|130.28|129.88|130.22|129.82|8
1733677300000|2024-12-08 17:01:40|130.21|129.81|130.22|129.82|130.23|129.83|130.21|129.81|8
1733677310000|2024-12-08 17:01:50|130.2|129.8|130.17|129.77|130.21|129.81|130.16|129.76|17
1733677320000|2024-12-08 17:02:00|130.16|129.76|130.1|129.7|130.17|129.77|130.1|129.7|14
1733677330000|2024-12-08 17:02:10|130.08|129.68|129.93|129.53|130.09|129.69|129.84|129.44|26
1733677340000|2024-12-08 17:02:20|129.96|129.56|129.9|129.5|129.98|129.58|129.9|129.5|18
1733677350000|2024-12-08 17:02:30|129.91|129.51|129.85|129.45|129.95|129.55|129.85|129.45|20
1733677360000|2024-12-08 17:02:40|129.84|129.44|129.85|129.45|129.85|129.45|129.75|129.35|18
1733677370000|2024-12-08 17:02:50|129.84|129.44|130.16|129.76|130.16|129.76|129.84|129.44|28
1733677380000|2024-12-08 17:03:00|130.17|129.77|130.15|129.75|130.26|129.86|130.11|129.71|20
1733677390000|2024-12-08 17:03:10|130.16|129.76|130.08|129.68|130.16|129.76|130.03|129.63|23
1733677400000|2024-12-08 17:03:20|130.09|129.69|130.23|129.83|130.23|129.83|130.08|129.68|15
1733677410000|2024-12-08 17:03:30|130.22|129.82|130.23|129.83|130.32|129.92|130.22|129.82|19
1733677420000|2024-12-08 17:03:40|130.22|129.82|130.38|129.98|130.38|129.98|130.22|129.82|18
1733677430000|2024-12-08 17:03:50|130.37|129.97|130.42|130.02|130.42|130.02|130.37|129.97|14
1733677440000|2024-12-08 17:04:00|130.43|130.03|130.29|129.89|130.49|130.09|130.29|129.89|20
1733677450000|2024-12-08 17:04:10|130.3|129.9|130.29|129.89|130.32|129.92|130.28|129.88|16
1733677460000|2024-12-08 17:04:20|130.3|129.9|130.32|129.92|130.32|129.92|130.24|129.84|21
1733677470000|2024-12-08 17:04:30|130.33|129.93|130.34|129.94|130.37|129.97|130.32|129.92|12
1733677480000|2024-12-08 17:04:40|130.33|129.93|130.2|129.8|130.33|129.93|130.2|129.8|10
1733677490000|2024-12-08 17:04:50|130.21|129.81|130.25|129.85|130.25|129.85|130.21|129.81|11
1733677500000|2024-12-08 17:05:00|130.24|129.84|130.35|129.95|130.36|129.96|130.24|129.84|14
1733677510000|2024-12-08 17:05:10|130.34|129.94|130.3|129.9|130.37|129.97|130.3|129.9|19
1733677520000|2024-12-08 17:05:20|130.32|129.92|130.3|129.9|130.36|129.96|130.3|129.9|21
1733677530000|2024-12-08 17:05:30|130.32|129.92|130.26|129.86|130.38|129.98|130.26|129.86|14
1733677540000|2024-12-08 17:05:40|130.27|129.87|130.3|129.9|130.34|129.94|130.26|129.86|16
1733677550000|2024-12-08 17:05:50|130.29|129.89|130.25|129.85|130.3|129.9|130.25|129.85|15
1733677560000|2024-12-08 17:06:00|130.24|129.84|130.21|129.81|130.25|129.85|130.2|129.8|16
1733677570000|2024-12-08 17:06:10|130.22|129.82|130.03|129.63|130.22|129.82|130.03|129.63|14
1733677580000|2024-12-08 17:06:20|130.04|129.64|130.02|129.62|130.15|129.75|130.02|129.62|18
1733677590000|2024-12-08 17:06:30|130.03|129.63|130.11|129.71|130.16|129.76|130.03|129.63|20
1733677600000|2024-12-08 17:06:40|130.12|129.72|130.17|129.77|130.18|129.78|130.12|129.72|19
1733677610000|2024-12-08 17:06:50|130.16|129.76|130.28|129.88|130.29|129.89|130.14|129.74|19
1733677620000|2024-12-08 17:07:00|130.27|129.87|130.16|129.76|130.27|129.87|130.16|129.76|13
1733677630000|2024-12-08 17:07:10|130.17|129.77|130.05|129.65|130.18|129.78|130.04|129.64|18
1733677640000|2024-12-08 17:07:20|130.03|129.63|130.02|129.62|130.03|129.63|129.99|129.59|13
1733677650000|2024-12-08 17:07:30|130.03|129.63|130.16|129.76|130.16|129.76|130.03|129.63|18
1733677660000|2024-12-08 17:07:40|130.2|129.8|130.15|129.75|130.2|129.8|130.14|129.74|19
1733677670000|2024-12-08 17:07:50|130.14|129.74|130.07|129.67|130.14|129.74|130.05|129.65|18
1733677680000|2024-12-08 17:08:00|130.08|129.68|130.12|129.72|130.12|129.72|130.04|129.64|14
1733677690000|2024-12-08 17:08:10|130.13|129.73|130.16|129.76|130.19|129.79|130.13|129.73|18
1733677700000|2024-12-08 17:08:20|130.17|129.77|130.17|129.77|130.24|129.84|130.14|129.74|22
1733677710000|2024-12-08 17:08:30|130.16|129.76|130.11|129.71|130.17|129.77|130.11|129.71|16
1733677720000|2024-12-08 17:08:40|130.13|129.73|130.18|129.78|130.2|129.8|130.11|129.71|20
1733677730000|2024-12-08 17:08:50|130.19|129.79|130.15|129.75|130.2|129.8|130.14|129.74|11
1733677740000|2024-12-08 17:09:00|130.14|129.74|130.09|129.69|130.15|129.75|130.09|129.69|16
1733677750000|2024-12-08 17:09:10|130.08|129.68|129.93|129.53|130.08|129.68|129.92|129.52|21
1733677760000|2024-12-08 17:09:20|129.94|129.54|129.89|129.49|129.94|129.54|129.88|129.48|13
1733677770000|2024-12-08 17:09:30|129.88|129.48|129.92|129.52|129.93|129.53|129.88|129.48|21
1733677780000|2024-12-08 17:09:40|129.93|129.53|129.99|129.59|130.03|129.63|129.93|129.53|21
1733677790000|2024-12-08 17:09:50|129.98|129.58|129.85|129.45|129.98|129.58|129.85|129.45|16
1733677800000|2024-12-08 17:10:00|129.84|129.44|129.86|129.46|129.92|129.52|129.83|129.43|22
1733677810000|2024-12-08 17:10:10|129.85|129.45|129.75|129.35|129.86|129.46|129.75|129.35|11
1733677820000|2024-12-08 17:10:20|129.76|129.36|129.78|129.38|129.9|129.5|129.76|129.36|24
1733677830000|2024-12-08 17:10:30|129.79|129.39|129.9|129.5|129.9|129.5|129.79|129.39|15
1733677840000|2024-12-08 17:10:40|129.91|129.51|129.95|129.55|129.95|129.55|129.86|129.46|18
1733677850000|2024-12-08 17:10:50|129.94|129.54|129.83|129.43|129.94|129.54|129.83|129.43|15
1733677860000|2024-12-08 17:11:00|129.84|129.44|129.82|129.42|129.88|129.48|129.82|129.42|17
1733677870000|2024-12-08 17:11:10|129.83|129.43|129.86|129.46|129.88|129.48|129.82|129.42|12
1733677880000|2024-12-08 17:11:20|129.84|129.44|129.94|129.54|129.94|129.54|129.83|129.43|15
1733677890000|2024-12-08 17:11:30|129.93|129.53|129.82|129.42|129.93|129.53|129.82|129.42|18
1733677900000|2024-12-08 17:11:40|129.81|129.41|129.78|129.38|129.81|129.41|129.77|129.37|19
1733677910000|2024-12-08 17:11:50|129.77|129.37|129.78|129.38|129.78|129.38|129.75|129.35|13
1733677920000|2024-12-08 17:12:00|129.77|129.37|129.77|129.37|129.78|129.38|129.76|129.36|7
1733677930000|2024-12-08 17:12:10|129.78|129.38|129.83|129.43|129.83|129.43|129.78|129.38|13
1733677940000|2024-12-08 17:12:20|129.82|129.42|129.78|129.38|129.83|129.43|129.78|129.38|9
1733677950000|2024-12-08 17:12:30|129.79|129.39|129.78|129.38|129.8|129.4|129.77|129.37|13
1733677960000|2024-12-08 17:12:40|129.77|129.37|129.8|129.4|129.8|129.4|129.76|129.36|6
1733677970000|2024-12-08 17:12:50|129.81|129.41|129.86|129.46|129.86|129.46|129.81|129.41|6
1733677980000|2024-12-08 17:13:00|129.87|129.47|129.92|129.52|129.93|129.53|129.86|129.46|16
1733677990000|2024-12-08 17:13:10|129.94|129.54|129.96|129.56|130.01|129.61|129.94|129.54|19
1733678000000|2024-12-08 17:13:20|129.97|129.57|129.96|129.56|129.99|129.59|129.91|129.51|13
1733678010000|2024-12-08 17:13:30|129.95|129.55|129.99|129.59|129.99|129.59|129.9|129.5|18
1733678020000|2024-12-08 17:13:40|129.98|129.58|130.07|129.67|130.1|129.7|129.98|129.58|20
1733678030000|2024-12-08 17:13:50|130.08|129.68|130.13|129.73|130.15|129.75|130.08|129.68|16
1733678040000|2024-12-08 17:14:00|130.12|129.72|130.1|129.7|130.13|129.73|130.09|129.69|13
1733678050000|2024-12-08 17:14:10|130.09|129.69|130.13|129.73|130.14|129.74|130.07|129.67|18
1733678060000|2024-12-08 17:14:20|130.14|129.74|130.11|129.71|130.14|129.74|130.1|129.7|12
1733678070000|2024-12-08 17:14:30|130.12|129.72|130.2|129.8|130.21|129.81|130.12|129.72|15
1733678080000|2024-12-08 17:14:40|130.18|129.78|130.18|129.78|130.2|129.8|130.17|129.77|10
1733678090000|2024-12-08 17:14:50|130.17|129.77|130.27|129.87|130.27|129.87|130.13|129.73|13
1733678100000|2024-12-08 17:15:00|130.28|129.88|130.51|130.11|130.52|130.12|130.26|129.86|27
1733678110000|2024-12-08 17:15:10|130.52|130.12|130.64|130.24|130.64|130.24|130.52|130.12|16
1733678120000|2024-12-08 17:15:20|130.66|130.26|130.6|130.2|130.68|130.28|130.57|130.17|15
1733678130000|2024-12-08 17:15:30|130.59|130.19|130.6|130.2|130.66|130.26|130.57|130.17|18
1733678140000|2024-12-08 17:15:40|130.59|130.19|130.47|130.07|130.6|130.2|130.46|130.06|15
1733678150000|2024-12-08 17:15:50|130.45|130.05|130.39|129.99|130.45|130.05|130.36|129.96|21
1733678160000|2024-12-08 17:16:00|130.41|130.01|130.28|129.88|130.41|130.01|130.28|129.88|22
1733678170000|2024-12-08 17:16:10|130.27|129.87|130.32|129.92|130.38|129.98|130.24|129.84|14
1733678180000|2024-12-08 17:16:20|130.31|129.91|130.2|129.8|130.31|129.91|130.2|129.8|19
1733678190000|2024-12-08 17:16:30|130.19|129.79|130.2|129.8|130.21|129.81|130.15|129.75|9
1733678200000|2024-12-08 17:16:40|130.21|129.81|130.26|129.86|130.29|129.89|130.2|129.8|12
1733678210000|2024-12-08 17:16:50|130.25|129.85|130.28|129.88|130.3|129.9|130.24|129.84|14
1733678220000|2024-12-08 17:17:00|130.27|129.87|130.4|130|130.4|130|130.26|129.86|19
1733678230000|2024-12-08 17:17:10|130.41|130.01|130.27|129.87|130.41|130.01|130.26|129.86|18
1733678240000|2024-12-08 17:17:20|130.28|129.88|130.23|129.83|130.3|129.9|130.22|129.82|16
1733678250000|2024-12-08 17:17:30|130.22|129.82|130.22|129.82|130.23|129.83|130.18|129.78|11
1733678260000|2024-12-08 17:17:40|130.23|129.83|130.22|129.82|130.26|129.86|130.22|129.82|15
1733678270000|2024-12-08 17:17:50|130.23|129.83|130.21|129.81|130.23|129.83|130.18|129.78|16
1733678280000|2024-12-08 17:18:00|130.2|129.8|130.18|129.78|130.21|129.81|130.17|129.77|19
1733678290000|2024-12-08 17:18:10|130.22|129.82|130.37|129.97|130.37|129.97|130.22|129.82|12
1733678300000|2024-12-08 17:18:20|130.38|129.98|130.49|130.09|130.49|130.09|130.38|129.98|10
1733678310000|2024-12-08 17:18:30|130.5|130.1|130.42|130.02|130.51|130.11|130.37|129.97|22
1733678320000|2024-12-08 17:18:40|130.41|130.01|130.42|130.02|130.42|130.02|130.33|129.93|13
1733678330000|2024-12-08 17:18:50|130.41|130.01|130.49|130.09|130.51|130.11|130.41|130.01|20
1733678340000|2024-12-08 17:19:00|130.5|130.1|130.62|130.22|130.62|130.22|130.49|130.09|14
1733678350000|2024-12-08 17:19:10|130.61|130.21|130.66|130.26|130.69|130.29|130.61|130.21|21
1733678360000|2024-12-08 17:19:20|130.65|130.25|130.74|130.34|130.74|130.34|130.65|130.25|12
1733678370000|2024-12-08 17:19:30|130.75|130.35|130.64|130.24|130.77|130.37|130.64|130.24|15
1733678380000|2024-12-08 17:19:40|130.67|130.27|130.63|130.23|130.69|130.29|130.6|130.2|17
1733678390000|2024-12-08 17:19:50|130.62|130.22|130.67|130.27|130.67|130.27|130.6|130.2|10
1733678400000|2024-12-08 17:20:00|130.66|130.26|130.65|130.25|130.7|130.3|130.65|130.25|15
1733678410000|2024-12-08 17:20:10|130.64|130.24|130.58|130.18|130.64|130.24|130.56|130.16|13
1733678420000|2024-12-08 17:20:20|130.59|130.19|130.6|130.2|130.6|130.2|130.54|130.14|13
1733678430000|2024-12-08 17:20:30|130.62|130.22|130.62|130.22|130.64|130.24|130.62|130.22|7
1733678440000|2024-12-08 17:20:40|130.61|130.21|130.57|130.17|130.62|130.22|130.57|130.17|12
1733678450000|2024-12-08 17:20:50|130.56|130.16|130.66|130.26|130.66|130.26|130.56|130.16|9
1733678460000|2024-12-08 17:21:00|130.65|130.25|130.56|130.16|130.66|130.26|130.56|130.16|12
1733678470000|2024-12-08 17:21:10|130.55|130.15|130.54|130.14|130.57|130.17|130.5|130.1|10
1733678480000|2024-12-08 17:21:20|130.53|130.13|130.46|130.06|130.53|130.13|130.45|130.05|15
1733678490000|2024-12-08 17:21:30|130.45|130.05|130.47|130.07|130.49|130.09|130.44|130.04|11
1733678500000|2024-12-08 17:21:40|130.48|130.08|130.41|130.01|130.48|130.08|130.4|130|7
1733678510000|2024-12-08 17:21:50|130.43|130.03|130.51|130.11|130.51|130.11|130.43|130.03|10
1733678520000|2024-12-08 17:22:00|130.5|130.1|130.53|130.13|130.53|130.13|130.49|130.09|10
1733678530000|2024-12-08 17:22:10|130.51|130.11|130.53|130.13|130.53|130.13|130.49|130.09|16
1733678540000|2024-12-08 17:22:20|130.54|130.14|130.68|130.28|130.68|130.28|130.54|130.14|15
1733678550000|2024-12-08 17:22:30|130.67|130.27|130.87|130.47|130.87|130.47|130.67|130.27|12
1733678560000|2024-12-08 17:22:40|130.86|130.46|130.81|130.41|130.87|130.47|130.78|130.38|17
1733678570000|2024-12-08 17:22:50|130.82|130.42|130.7|130.3|130.82|130.42|130.7|130.3|12
1733678580000|2024-12-08 17:23:00|130.71|130.31|130.69|130.29|130.73|130.33|130.64|130.24|20
1733678590000|2024-12-08 17:23:10|130.7|130.3|130.83|130.43|130.83|130.43|130.7|130.3|17
1733678600000|2024-12-08 17:23:20|130.84|130.44|130.95|130.55|130.95|130.55|130.84|130.44|13
1733678610000|2024-12-08 17:23:30|130.94|130.54|130.91|130.51|130.98|130.58|130.89|130.49|15
1733678620000|2024-12-08 17:23:40|130.89|130.49|130.94|130.54|130.96|130.56|130.85|130.45|18
1733678630000|2024-12-08 17:23:50|130.95|130.55|130.94|130.54|130.96|130.56|130.91|130.51|12
1733678640000|2024-12-08 17:24:00|130.93|130.53|130.91|130.51|130.93|130.53|130.88|130.48|10
1733678650000|2024-12-08 17:24:10|130.89|130.49|130.85|130.45|130.89|130.49|130.81|130.41|11
1733678660000|2024-12-08 17:24:20|130.84|130.44|130.8|130.4|130.85|130.45|130.8|130.4|10
1733678670000|2024-12-08 17:24:30|130.78|130.38|130.8|130.4|130.81|130.41|130.78|130.38|5
1733678680000|2024-12-08 17:24:40|130.81|130.41|130.81|130.41|130.83|130.43|130.81|130.41|6
1733678690000|2024-12-08 17:24:50|130.82|130.42|130.85|130.45|130.87|130.47|130.81|130.41|21
1733678700000|2024-12-08 17:25:00|130.87|130.47|130.85|130.45|130.87|130.47|130.83|130.43|19
1733678710000|2024-12-08 17:25:10|130.86|130.46|130.94|130.54|130.94|130.54|130.86|130.46|10
1733678720000|2024-12-08 17:25:20|130.95|130.55|130.93|130.53|130.97|130.57|130.85|130.45|19
1733678730000|2024-12-08 17:25:30|130.92|130.52|130.9|130.5|130.94|130.54|130.9|130.5|12
1733678740000|2024-12-08 17:25:40|130.91|130.51|130.88|130.48|130.91|130.51|130.85|130.45|14
1733678750000|2024-12-08 17:25:50|130.91|130.51|130.87|130.47|130.91|130.51|130.84|130.44|17
1733678760000|2024-12-08 17:26:00|130.85|130.45|130.96|130.56|130.97|130.57|130.82|130.42|21
1733678770000|2024-12-08 17:26:10|130.95|130.55|130.91|130.51|130.97|130.57|130.91|130.51|14
1733678780000|2024-12-08 17:26:20|130.9|130.5|130.81|130.41|130.91|130.51|130.81|130.41|9
1733678790000|2024-12-08 17:26:30|130.82|130.42|130.85|130.45|130.88|130.48|130.81|130.41|18
1733678800000|2024-12-08 17:26:40|130.86|130.46|130.82|130.42|130.87|130.47|130.81|130.41|10
1733678810000|2024-12-08 17:26:50|130.81|130.41|130.81|130.41|130.83|130.43|130.81|130.41|10
1733678820000|2024-12-08 17:27:00|130.82|130.42|130.79|130.39|130.83|130.43|130.78|130.38|13
1733678830000|2024-12-08 17:27:10|130.8|130.4|130.8|130.4|130.81|130.41|130.8|130.4|7
1733678840000|2024-12-08 17:27:20|130.81|130.41|130.85|130.45|130.85|130.45|130.81|130.41|10
1733678850000|2024-12-08 17:27:30|130.84|130.44|130.87|130.47|130.87|130.47|130.83|130.43|17
1733678860000|2024-12-08 17:27:40|130.88|130.48|130.78|130.38|130.88|130.48|130.78|130.38|10
1733678870000|2024-12-08 17:27:50|130.77|130.37|130.74|130.34|130.8|130.4|130.74|130.34|13
1733678880000|2024-12-08 17:28:00|130.76|130.36|130.74|130.34|130.77|130.37|130.7|130.3|22
1733678890000|2024-12-08 17:28:10|130.75|130.35|130.7|130.3|130.76|130.36|130.7|130.3|18
1733678900000|2024-12-08 17:28:20|130.71|130.31|130.7|130.3|130.72|130.32|130.7|130.3|7
1733678910000|2024-12-08 17:28:30|130.69|130.29|130.62|130.22|130.71|130.31|130.62|130.22|13
1733678920000|2024-12-08 17:28:40|130.61|130.21|130.65|130.25|130.68|130.28|130.6|130.2|19
1733678930000|2024-12-08 17:28:50|130.66|130.26|130.66|130.26|130.66|130.26|130.64|130.24|8
1733678940000|2024-12-08 17:29:00|130.65|130.25|130.6|130.2|130.65|130.25|130.6|130.2|11
1733678950000|2024-12-08 17:29:10|130.59|130.19|130.56|130.16|130.59|130.19|130.51|130.11|10
1733678960000|2024-12-08 17:29:20|130.55|130.15|130.56|130.16|130.56|130.16|130.54|130.14|14
1733678970000|2024-12-08 17:29:30|130.55|130.15|130.56|130.16|130.57|130.17|130.55|130.15|8
1733678980000|2024-12-08 17:29:40|130.55|130.15|130.54|130.14|130.57|130.17|130.53|130.13|19
1733678990000|2024-12-08 17:29:50|130.55|130.15|130.6|130.2|130.6|130.2|130.55|130.15|10
1733679000000|2024-12-08 17:30:00|130.61|130.21|130.55|130.15|130.61|130.21|130.55|130.15|11
1733679010000|2024-12-08 17:30:10|130.54|130.14|130.56|130.16|130.56|130.16|130.49|130.09|19
1733679020000|2024-12-08 17:30:20|130.57|130.17|130.66|130.26|130.72|130.32|130.57|130.17|19
1733679030000|2024-12-08 17:30:30|130.65|130.25|130.64|130.24|130.65|130.25|130.58|130.18|15
1733679040000|2024-12-08 17:30:40|130.63|130.23|130.67|130.27|130.69|130.29|130.63|130.23|12
1733679050000|2024-12-08 17:30:50|130.66|130.26|130.63|130.23|130.66|130.26|130.63|130.23|10
1733679060000|2024-12-08 17:31:00|130.62|130.22|130.63|130.23|130.63|130.23|130.59|130.19|12
1733679070000|2024-12-08 17:31:10|130.64|130.24|130.61|130.21|130.64|130.24|130.6|130.2|11
1733679080000|2024-12-08 17:31:20|130.6|130.2|130.6|130.2|130.6|130.2|130.59|130.19|3
1733679090000|2024-12-08 17:31:30|130.59|130.19|130.61|130.21|130.62|130.22|130.59|130.19|6
1733679100000|2024-12-08 17:31:40|130.62|130.22|130.58|130.18|130.62|130.22|130.58|130.18|8
1733679110000|2024-12-08 17:31:50|130.57|130.17|130.51|130.11|130.57|130.17|130.45|130.05|15
1733679120000|2024-12-08 17:32:00|130.49|130.09|130.46|130.06|130.5|130.1|130.43|130.03|13
1733679130000|2024-12-08 17:32:10|130.45|130.05|130.56|130.16|130.6|130.2|130.45|130.05|17
1733679140000|2024-12-08 17:32:20|130.55|130.15|130.53|130.13|130.55|130.15|130.51|130.11|13
1733679150000|2024-12-08 17:32:30|130.54|130.14|130.57|130.17|130.57|130.17|130.53|130.13|12
1733679160000|2024-12-08 17:32:40|130.56|130.16|130.64|130.24|130.67|130.27|130.55|130.15|17
1733679170000|2024-12-08 17:32:50|130.65|130.25|130.62|130.22|130.65|130.25|130.62|130.22|11
1733679180000|2024-12-08 17:33:00|130.61|130.21|130.57|130.17|130.63|130.23|130.54|130.14|20
1733679190000|2024-12-08 17:33:10|130.58|130.18|130.56|130.16|130.62|130.22|130.56|130.16|15
1733679200000|2024-12-08 17:33:20|130.55|130.15|130.5|130.1|130.55|130.15|130.49|130.09|16
1733679210000|2024-12-08 17:33:30|130.49|130.09|130.44|130.04|130.49|130.09|130.39|129.99|9
1733679220000|2024-12-08 17:33:40|130.45|130.05|130.48|130.08|130.49|130.09|130.45|130.05|17
1733679230000|2024-12-08 17:33:50|130.49|130.09|130.52|130.12|130.54|130.14|130.47|130.07|15
1733679240000|2024-12-08 17:34:00|130.51|130.11|130.57|130.17|130.57|130.17|130.51|130.11|18
1733679250000|2024-12-08 17:34:10|130.56|130.16|130.64|130.24|130.64|130.24|130.55|130.15|10
1733679260000|2024-12-08 17:34:20|130.63|130.23|130.62|130.22|130.63|130.23|130.6|130.2|9
1733679270000|2024-12-08 17:34:30|130.61|130.21|130.58|130.18|130.62|130.22|130.54|130.14|18
1733679280000|2024-12-08 17:34:40|130.59|130.19|130.59|130.19|130.6|130.2|130.54|130.14|14
1733679290000|2024-12-08 17:34:50|130.6|130.2|130.55|130.15|130.6|130.2|130.55|130.15|16
1733679300000|2024-12-08 17:35:00|130.54|130.14|130.47|130.07|130.54|130.14|130.46|130.06|15
1733679310000|2024-12-08 17:35:10|130.46|130.06|130.45|130.05|130.51|130.11|130.43|130.03|14
1733679320000|2024-12-08 17:35:20|130.46|130.06|130.49|130.09|130.51|130.11|130.46|130.06|17
1733679330000|2024-12-08 17:35:30|130.48|130.08|130.48|130.08|130.51|130.11|130.48|130.08|15
1733679340000|2024-12-08 17:35:40|130.47|130.07|130.56|130.16|130.56|130.16|130.47|130.07|10
1733679350000|2024-12-08 17:35:50|130.57|130.17|130.57|130.17|130.58|130.18|130.56|130.16|15
1733679360000|2024-12-08 17:36:00|130.56|130.16|130.53|130.13|130.57|130.17|130.51|130.11|16
1733679370000|2024-12-08 17:36:10|130.55|130.15|130.54|130.14|130.55|130.15|130.54|130.14|4
1733679380000|2024-12-08 17:36:20|130.53|130.13|130.46|130.06|130.53|130.13|130.46|130.06|16
1733679390000|2024-12-08 17:36:30|130.47|130.07|130.5|130.1|130.51|130.11|130.41|130.01|20
1733679400000|2024-12-08 17:36:40|130.51|130.11|130.43|130.03|130.51|130.11|130.43|130.03|13
1733679410000|2024-12-08 17:36:50|130.44|130.04|130.43|130.03|130.45|130.05|130.41|130.01|13
1733679420000|2024-12-08 17:37:00|130.44|130.04|130.45|130.05|130.48|130.08|130.44|130.04|13
1733679430000|2024-12-08 17:37:10|130.44|130.04|130.54|130.14|130.54|130.14|130.44|130.04|12
1733679440000|2024-12-08 17:37:20|130.55|130.15|130.54|130.14|130.55|130.15|130.53|130.13|10
1733679450000|2024-12-08 17:37:30|130.53|130.13|130.51|130.11|130.55|130.15|130.51|130.11|20
1733679460000|2024-12-08 17:37:40|130.52|130.12|130.56|130.16|130.58|130.18|130.51|130.11|20
1733679470000|2024-12-08 17:37:50|130.55|130.15|130.55|130.15|130.58|130.18|130.54|130.14|11
1733679480000|2024-12-08 17:38:00|130.54|130.14|130.56|130.16|130.56|130.16|130.53|130.13|5
1733679490000|2024-12-08 17:38:10|130.57|130.17|130.61|130.21|130.62|130.22|130.57|130.17|7
1733679500000|2024-12-08 17:38:20|130.6|130.2|130.56|130.16|130.6|130.2|130.55|130.15|6
1733679510000|2024-12-08 17:38:30|130.54|130.14|130.54|130.14|130.55|130.15|130.52|130.12|8
1733679520000|2024-12-08 17:38:40|130.55|130.15|130.57|130.17|130.57|130.17|130.55|130.15|3
1733679530000|2024-12-08 17:38:50|130.56|130.16|130.57|130.17|130.57|130.17|130.56|130.16|2
1733679540000|2024-12-08 17:39:00|130.58|130.18|130.7|130.3|130.7|130.3|130.58|130.18|14
1733679550000|2024-12-08 17:39:10|130.72|130.32|130.81|130.41|130.82|130.42|130.72|130.32|15
1733679560000|2024-12-08 17:39:20|130.8|130.4|130.84|130.44|130.85|130.45|130.79|130.39|7
1733679570000|2024-12-08 17:39:30|130.85|130.45|130.89|130.49|130.9|130.5|130.85|130.45|9
1733679580000|2024-12-08 17:39:40|130.9|130.5|130.88|130.48|130.91|130.51|130.88|130.48|7
1733679590000|2024-12-08 17:39:50|130.89|130.49|130.9|130.5|130.91|130.51|130.88|130.48|12
1733679600000|2024-12-08 17:40:00|130.91|130.51|130.89|130.49|130.91|130.51|130.89|130.49|7
1733679610000|2024-12-08 17:40:10|130.9|130.5|130.86|130.46|130.9|130.5|130.85|130.45|9
1733679620000|2024-12-08 17:40:20|130.85|130.45|130.79|130.39|130.85|130.45|130.77|130.37|8
1733679630000|2024-12-08 17:40:30|130.8|130.4|130.83|130.43|130.83|130.43|130.8|130.4|12
1733679640000|2024-12-08 17:40:40|130.82|130.42|130.81|130.41|130.83|130.43|130.8|130.4|12
1733679650000|2024-12-08 17:40:50|130.83|130.43|130.89|130.49|130.89|130.49|130.83|130.43|4
1733679660000|2024-12-08 17:41:00|130.87|130.47|130.85|130.45|130.87|130.47|130.83|130.43|16
1733679670000|2024-12-08 17:41:10|130.86|130.46|130.78|130.38|130.87|130.47|130.78|130.38|13
1733679690000|2024-12-08 17:41:30|130.79|130.39|130.78|130.38|130.79|130.39|130.78|130.38|4
1733679700000|2024-12-08 17:41:40|130.79|130.39|130.81|130.41|130.81|130.41|130.79|130.39|2
1733679710000|2024-12-08 17:41:50|130.8|130.4|130.8|130.4|130.8|130.4|130.8|130.4|1
1733679720000|2024-12-08 17:42:00|130.81|130.41|130.81|130.41|130.81|130.41|130.8|130.4|9
1733679730000|2024-12-08 17:42:10|130.82|130.42|130.79|130.39|130.85|130.45|130.78|130.38|17
1733679740000|2024-12-08 17:42:20|130.77|130.37|130.77|130.37|130.78|130.38|130.76|130.36|7
1733679750000|2024-12-08 17:42:30|130.78|130.38|130.77|130.37|130.78|130.38|130.77|130.37|6
1733679760000|2024-12-08 17:42:40|130.78|130.38|130.75|130.35|130.78|130.38|130.75|130.35|3
1733679780000|2024-12-08 17:43:00|130.74|130.34|130.69|130.29|130.74|130.34|130.69|130.29|4
1733679790000|2024-12-08 17:43:10|130.68|130.28|130.64|130.24|130.68|130.28|130.64|130.24|7
1733679800000|2024-12-08 17:43:20|130.65|130.25|130.66|130.26|130.66|130.26|130.64|130.24|8
1733679810000|2024-12-08 17:43:30|130.64|130.24|130.65|130.25|130.66|130.26|130.63|130.23|14
1733679820000|2024-12-08 17:43:40|130.66|130.26|130.72|130.32|130.74|130.34|130.66|130.26|16
1733679830000|2024-12-08 17:43:50|130.74|130.34|130.78|130.38|130.78|130.38|130.71|130.31|15
1733679840000|2024-12-08 17:44:00|130.79|130.39|130.83|130.43|130.85|130.45|130.76|130.36|19
1733679850000|2024-12-08 17:44:10|130.82|130.42|130.81|130.41|130.83|130.43|130.8|130.4|11
1733679860000|2024-12-08 17:44:20|130.83|130.43|130.84|130.44|130.84|130.44|130.81|130.41|12
1733679870000|2024-12-08 17:44:30|130.85|130.45|130.85|130.45|130.87|130.47|130.84|130.44|17
1733679880000|2024-12-08 17:44:40|130.86|130.46|130.84|130.44|130.88|130.48|130.84|130.44|11
1733679890000|2024-12-08 17:44:50|130.85|130.45|130.87|130.47|130.87|130.47|130.82|130.42|13
1733679900000|2024-12-08 17:45:00|130.86|130.46|130.98|130.58|130.98|130.58|130.86|130.46|18
1733679910000|2024-12-08 17:45:10|130.97|130.57|130.87|130.47|130.97|130.57|130.87|130.47|11
1733679920000|2024-12-08 17:45:20|130.88|130.48|130.8|130.4|130.91|130.51|130.8|130.4|18
1733679930000|2024-12-08 17:45:30|130.78|130.38|130.78|130.38|130.78|130.38|130.76|130.36|10
1733679940000|2024-12-08 17:45:40|130.79|130.39|130.81|130.41|130.81|130.41|130.79|130.39|9
1733679950000|2024-12-08 17:45:50|130.8|130.4|130.81|130.41|130.81|130.41|130.8|130.4|10
1733679960000|2024-12-08 17:46:00|130.8|130.4|130.85|130.45|130.88|130.48|130.8|130.4|16
1733679970000|2024-12-08 17:46:10|130.87|130.47|130.88|130.48|130.92|130.52|130.86|130.46|17
1733679980000|2024-12-08 17:46:20|130.87|130.47|130.9|130.5|130.91|130.51|130.85|130.45|8
1733679990000|2024-12-08 17:46:30|130.89|130.49|130.84|130.44|130.89|130.49|130.83|130.43|11
1733680000000|2024-12-08 17:46:40|130.85|130.45|130.83|130.43|130.85|130.45|130.81|130.41|12
1733680010000|2024-12-08 17:46:50|130.82|130.42|130.83|130.43|130.83|130.43|130.81|130.41|11
1733680020000|2024-12-08 17:47:00|130.84|130.44|130.91|130.51|130.92|130.52|130.84|130.44|12
1733680030000|2024-12-08 17:47:10|130.9|130.5|130.9|130.5|130.94|130.54|130.89|130.49|8
1733680040000|2024-12-08 17:47:20|130.91|130.51|130.89|130.49|130.91|130.51|130.89|130.49|10
1733680050000|2024-12-08 17:47:30|130.87|130.47|130.89|130.49|130.91|130.51|130.87|130.47|12
1733680060000|2024-12-08 17:47:40|130.88|130.48|130.87|130.47|130.88|130.48|130.85|130.45|9
1733680070000|2024-12-08 17:47:50|130.86|130.46|130.91|130.51|130.91|130.51|130.86|130.46|8
1733680080000|2024-12-08 17:48:00|130.9|130.5|131.02|130.62|131.02|130.62|130.9|130.5|15
1733680090000|2024-12-08 17:48:10|131.03|130.63|131.04|130.64|131.05|130.65|131.02|130.62|8
1733680100000|2024-12-08 17:48:20|131.03|130.63|131.02|130.62|131.04|130.64|131|130.6|11
1733680110000|2024-12-08 17:48:30|131.03|130.63|131.05|130.65|131.06|130.66|131.02|130.62|15
1733680120000|2024-12-08 17:48:40|131.04|130.64|131.03|130.63|131.05|130.65|131.01|130.61|18
1733680130000|2024-12-08 17:48:50|131.02|130.62|131.05|130.65|131.06|130.66|131.02|130.62|20
1733680140000|2024-12-08 17:49:00|131.06|130.66|131.02|130.62|131.06|130.66|131.02|130.62|12
1733680150000|2024-12-08 17:49:10|131.03|130.63|130.94|130.54|131.03|130.63|130.93|130.53|10
1733680160000|2024-12-08 17:49:20|130.93|130.53|130.89|130.49|130.93|130.53|130.86|130.46|9
1733680170000|2024-12-08 17:49:30|130.9|130.5|130.94|130.54|130.94|130.54|130.9|130.5|9
1733680180000|2024-12-08 17:49:40|130.93|130.53|130.94|130.54|130.95|130.55|130.93|130.53|8
1733680190000|2024-12-08 17:49:50|130.95|130.55|130.94|130.54|130.95|130.55|130.93|130.53|12
1733680200000|2024-12-08 17:50:00|130.95|130.55|130.98|130.58|130.99|130.59|130.94|130.54|11
1733680210000|2024-12-08 17:50:10|130.97|130.57|130.93|130.53|130.98|130.58|130.93|130.53|8
1733680220000|2024-12-08 17:50:20|130.92|130.52|130.92|130.52|130.93|130.53|130.91|130.51|12
1733680230000|2024-12-08 17:50:30|130.94|130.54|130.97|130.57|130.97|130.57|130.91|130.51|12
1733680240000|2024-12-08 17:50:40|130.96|130.56|130.98|130.58|130.98|130.58|130.96|130.56|3
1733680250000|2024-12-08 17:50:50|130.99|130.59|130.97|130.57|131|130.6|130.97|130.57|10
1733680260000|2024-12-08 17:51:00|130.98|130.58|131.02|130.62|131.02|130.62|130.98|130.58|3
1733680270000|2024-12-08 17:51:10|131.03|130.63|131.09|130.69|131.09|130.69|131.03|130.63|7
1733680280000|2024-12-08 17:51:20|131.1|130.7|131.06|130.66|131.1|130.7|131.05|130.65|9
1733680290000|2024-12-08 17:51:30|131.05|130.65|131.06|130.66|131.06|130.66|131.05|130.65|2
1733680300000|2024-12-08 17:51:40|131.05|130.65|131.08|130.68|131.08|130.68|131.03|130.63|12
1733680310000|2024-12-08 17:51:50|131.1|130.7|131.16|130.76|131.17|130.77|131.1|130.7|12
1733680320000|2024-12-08 17:52:00|131.18|130.78|131.27|130.87|131.27|130.87|131.18|130.78|10
1733680330000|2024-12-08 17:52:10|131.26|130.86|131.21|130.81|131.27|130.87|131.21|130.81|11
1733680340000|2024-12-08 17:52:20|131.22|130.82|131.27|130.87|131.29|130.89|131.22|130.82|11
1733680350000|2024-12-08 17:52:30|131.28|130.88|131.3|130.9|131.3|130.9|131.28|130.88|7
1733680360000|2024-12-08 17:52:40|131.29|130.89|131.26|130.86|131.29|130.89|131.25|130.85|9
1733680370000|2024-12-08 17:52:50|131.27|130.87|131.24|130.84|131.27|130.87|131.22|130.82|12
1733680380000|2024-12-08 17:53:00|131.25|130.85|131.23|130.83|131.27|130.87|131.22|130.82|11
1733680390000|2024-12-08 17:53:10|131.22|130.82|131.24|130.84|131.26|130.86|131.22|130.82|13
1733680400000|2024-12-08 17:53:20|131.25|130.85|131.25|130.85|131.26|130.86|131.21|130.81|14
1733680410000|2024-12-08 17:53:30|131.24|130.84|131.27|130.87|131.27|130.87|131.23|130.83|9
1733680420000|2024-12-08 17:53:40|131.26|130.86|131.22|130.82|131.27|130.87|131.22|130.82|8
1733680430000|2024-12-08 17:53:50|131.23|130.83|131.24|130.84|131.24|130.84|131.22|130.82|6
1733680440000|2024-12-08 17:54:00|131.25|130.85|131.24|130.84|131.25|130.85|131.24|130.84|6
1733680450000|2024-12-08 17:54:10|131.25|130.85|131.22|130.82|131.25|130.85|131.22|130.82|4
1733680460000|2024-12-08 17:54:20|131.21|130.81|131.21|130.81|131.22|130.82|131.2|130.8|5
1733680470000|2024-12-08 17:54:30|131.2|130.8|131.12|130.72|131.2|130.8|131.12|130.72|15
1733680480000|2024-12-08 17:54:40|131.11|130.71|131.16|130.76|131.16|130.76|131.1|130.7|14
1733680490000|2024-12-08 17:54:50|131.17|130.77|131.17|130.77|131.18|130.78|131.16|130.76|11
1733680500000|2024-12-08 17:55:00|131.18|130.78|131.21|130.81|131.22|130.82|131.17|130.77|8
1733680510000|2024-12-08 17:55:10|131.22|130.82|131.18|130.78|131.23|130.83|131.17|130.77|12
1733680520000|2024-12-08 17:55:20|131.19|130.79|131.18|130.78|131.19|130.79|131.16|130.76|6
1733680530000|2024-12-08 17:55:30|131.17|130.77|131.24|130.84|131.25|130.85|131.17|130.77|15
1733680540000|2024-12-08 17:55:40|131.23|130.83|131.23|130.83|131.24|130.84|131.23|130.83|9
1733680550000|2024-12-08 17:55:50|131.24|130.84|131.25|130.85|131.25|130.85|131.23|130.83|6
1733680560000|2024-12-08 17:56:00|131.26|130.86|131.29|130.89|131.3|130.9|131.26|130.86|5
1733680570000|2024-12-08 17:56:10|131.27|130.87|131.25|130.85|131.27|130.87|131.22|130.82|14
1733680580000|2024-12-08 17:56:20|131.24|130.84|131.23|130.83|131.25|130.85|131.22|130.82|8
1733680590000|2024-12-08 17:56:30|131.22|130.82|131.25|130.85|131.25|130.85|131.22|130.82|5
1733680600000|2024-12-08 17:56:40|131.26|130.86|131.29|130.89|131.3|130.9|131.26|130.86|9
1733680610000|2024-12-08 17:56:50|131.3|130.9|131.29|130.89|131.3|130.9|131.29|130.89|10
1733680620000|2024-12-08 17:57:00|131.27|130.87|131.22|130.82|131.27|130.87|131.22|130.82|4
1733680630000|2024-12-08 17:57:10|131.21|130.81|131.21|130.81|131.23|130.83|131.21|130.81|5
1733680640000|2024-12-08 17:57:20|131.22|130.82|131.27|130.87|131.27|130.87|131.22|130.82|11
1733680650000|2024-12-08 17:57:30|131.26|130.86|131.23|130.83|131.26|130.86|131.23|130.83|7
1733680660000|2024-12-08 17:57:40|131.25|130.85|131.31|130.91|131.32|130.92|131.24|130.84|17
1733680670000|2024-12-08 17:57:50|131.35|130.95|131.35|130.95|131.35|130.95|131.34|130.94|9
1733680680000|2024-12-08 17:58:00|131.34|130.94|131.32|130.92|131.34|130.94|131.32|130.92|5
1733680690000|2024-12-08 17:58:10|131.34|130.94|131.37|130.97|131.37|130.97|131.33|130.93|10
1733680700000|2024-12-08 17:58:20|131.36|130.96|131.37|130.97|131.37|130.97|131.35|130.95|4
1733680710000|2024-12-08 17:58:30|131.38|130.98|131.37|130.97|131.38|130.98|131.37|130.97|2
1733680720000|2024-12-08 17:58:40|131.39|130.99|131.37|130.97|131.4|131|131.37|130.97|5
1733680730000|2024-12-08 17:58:50|131.36|130.96|131.33|130.93|131.36|130.96|131.33|130.93|3
1733680740000|2024-12-08 17:59:00|131.32|130.92|131.33|130.93|131.33|130.93|131.32|130.92|6
1733680750000|2024-12-08 17:59:10|131.29|130.89|131.25|130.85|131.29|130.89|131.25|130.85|4
1733680760000|2024-12-08 17:59:20|131.26|130.86|131.26|130.86|131.27|130.87|131.23|130.83|10
1733680770000|2024-12-08 17:59:30|131.25|130.85|131.25|130.85|131.26|130.86|131.24|130.84|15
1733680780000|2024-12-08 17:59:40|131.24|130.84|131.21|130.81|131.26|130.86|131.21|130.81|8
1733680790000|2024-12-08 17:59:50|131.22|130.82|131.25|130.85|131.25|130.85|131.21|130.81|11
1733680800000|2024-12-08 18:00:00|131.26|130.86|131.32|130.92|131.33|130.93|131.26|130.86|17
1733680810000|2024-12-08 18:00:10|131.31|130.91|131.31|130.91|131.33|130.93|131.3|130.9|13
1733680820000|2024-12-08 18:00:20|131.3|130.9|131.31|130.91|131.33|130.93|131.28|130.88|14
1733680830000|2024-12-08 18:00:30|131.34|130.94|131.35|130.95|131.36|130.96|131.32|130.92|10
1733680840000|2024-12-08 18:00:40|131.36|130.96|131.44|131.04|131.44|131.04|131.35|130.95|10
1733680850000|2024-12-08 18:00:50|131.43|131.03|131.36|130.96|131.43|131.03|131.36|130.96|6
1733680860000|2024-12-08 18:01:00|131.37|130.97|131.42|131.02|131.42|131.02|131.36|130.96|15
1733680870000|2024-12-08 18:01:10|131.43|131.03|131.47|131.07|131.49|131.09|131.43|131.03|12
1733680880000|2024-12-08 18:01:20|131.49|131.09|131.57|131.17|131.57|131.17|131.49|131.09|5
1733680890000|2024-12-08 18:01:30|131.56|131.16|131.56|131.16|131.56|131.16|131.55|131.15|9
1733680900000|2024-12-08 18:01:40|131.55|131.15|131.57|131.17|131.57|131.17|131.53|131.13|7
1733680910000|2024-12-08 18:01:50|131.56|131.16|131.48|131.08|131.56|131.16|131.47|131.07|15
1733680920000|2024-12-08 18:02:00|131.47|131.07|131.52|131.12|131.52|131.12|131.47|131.07|15
1733680930000|2024-12-08 18:02:10|131.51|131.11|131.49|131.09|131.51|131.11|131.49|131.09|7
1733680940000|2024-12-08 18:02:20|131.5|131.1|131.5|131.1|131.5|131.1|131.5|131.1|1
1733680950000|2024-12-08 18:02:30|131.52|131.12|131.54|131.14|131.54|131.14|131.52|131.12|5
1733680960000|2024-12-08 18:02:40|131.53|131.13|131.53|131.13|131.53|131.13|131.53|131.13|1
1733680970000|2024-12-08 18:02:50|131.52|131.12|131.51|131.11|131.52|131.12|131.51|131.11|2
1733680980000|2024-12-08 18:03:00|131.48|131.08|131.55|131.15|131.56|131.16|131.48|131.08|6
1733680990000|2024-12-08 18:03:10|131.56|131.16|131.57|131.17|131.58|131.18|131.55|131.15|7
1733681000000|2024-12-08 18:03:20|131.58|131.18|131.58|131.18|131.59|131.19|131.58|131.18|5
1733681010000|2024-12-08 18:03:30|131.59|131.19|131.51|131.11|131.59|131.19|131.51|131.11|11
1733681020000|2024-12-08 18:03:40|131.52|131.12|131.54|131.14|131.54|131.14|131.52|131.12|8
1733681030000|2024-12-08 18:03:50|131.53|131.13|131.5|131.1|131.53|131.13|131.5|131.1|4
1733681040000|2024-12-08 18:04:00|131.51|131.11|131.51|131.11|131.54|131.14|131.5|131.1|9
1733681050000|2024-12-08 18:04:10|131.47|131.07|131.42|131.02|131.47|131.07|131.41|131.01|8
1733681060000|2024-12-08 18:04:20|131.41|131.01|131.39|130.99|131.41|131.01|131.33|130.93|13
1733681070000|2024-12-08 18:04:30|131.38|130.98|131.35|130.95|131.38|130.98|131.35|130.95|4
1733681080000|2024-12-08 18:04:40|131.36|130.96|131.35|130.95|131.36|130.96|131.33|130.93|5
1733681090000|2024-12-08 18:04:50|131.36|130.96|131.36|130.96|131.36|130.96|131.33|130.93|9
1733681100000|2024-12-08 18:05:00|131.37|130.97|131.45|131.05|131.45|131.05|131.36|130.96|13
1733681110000|2024-12-08 18:05:10|131.44|131.04|131.41|131.01|131.45|131.05|131.41|131.01|15
1733681120000|2024-12-08 18:05:20|131.4|131|131.42|131.02|131.42|131.02|131.38|130.98|9
1733681130000|2024-12-08 18:05:30|131.44|131.04|131.42|131.02|131.44|131.04|131.42|131.02|4
1733681140000|2024-12-08 18:05:40|131.41|131.01|131.31|130.91|131.42|131.02|131.31|130.91|10
1733681150000|2024-12-08 18:05:50|131.3|130.9|131.16|130.76|131.3|130.9|131.16|130.76|17
1733681160000|2024-12-08 18:06:00|131.17|130.77|131.17|130.77|131.18|130.78|131.14|130.74|17
1733681170000|2024-12-08 18:06:10|131.16|130.76|131.14|130.74|131.16|130.76|131.12|130.72|18
1733681180000|2024-12-08 18:06:20|131.13|130.73|131.1|130.7|131.14|130.74|131.09|130.69|10
1733681190000|2024-12-08 18:06:30|131.11|130.71|131.14|130.74|131.15|130.75|131.11|130.71|12
1733681200000|2024-12-08 18:06:40|131.12|130.72|131.14|130.74|131.14|130.74|131.1|130.7|10
1733681210000|2024-12-08 18:06:50|131.15|130.75|131.11|130.71|131.15|130.75|131.11|130.71|11
1733681220000|2024-12-08 18:07:00|131.1|130.7|131.18|130.78|131.19|130.79|131.1|130.7|14
1733681230000|2024-12-08 18:07:10|131.19|130.79|131.21|130.81|131.25|130.85|131.19|130.79|13
1733681240000|2024-12-08 18:07:20|131.22|130.82|131.27|130.87|131.27|130.87|131.21|130.81|7
1733681250000|2024-12-08 18:07:30|131.26|130.86|131.24|130.84|131.27|130.87|131.24|130.84|13
1733681260000|2024-12-08 18:07:40|131.25|130.85|131.24|130.84|131.28|130.88|131.24|130.84|9
1733681270000|2024-12-08 18:07:50|131.23|130.83|131.27|130.87|131.27|130.87|131.22|130.82|11
1733681280000|2024-12-08 18:08:00|131.29|130.89|131.27|130.87|131.29|130.89|131.27|130.87|5
1733681290000|2024-12-08 18:08:10|131.26|130.86|131.21|130.81|131.27|130.87|131.21|130.81|7
1733681300000|2024-12-08 18:08:20|131.22|130.82|131.21|130.81|131.23|130.83|131.21|130.81|4
1733681310000|2024-12-08 18:08:30|131.16|130.76|131.09|130.69|131.17|130.77|131.09|130.69|11
1733681320000|2024-12-08 18:08:40|131.08|130.68|131.12|130.72|131.12|130.72|131.06|130.66|15
1733681330000|2024-12-08 18:08:50|131.13|130.73|131.14|130.74|131.14|130.74|131.12|130.72|5
1733681340000|2024-12-08 18:09:00|131.15|130.75|131.15|130.75|131.16|130.76|131.13|130.73|13
1733681350000|2024-12-08 18:09:10|131.16|130.76|131.19|130.79|131.2|130.8|131.16|130.76|14
1733681360000|2024-12-08 18:09:20|131.2|130.8|131.18|130.78|131.21|130.81|131.18|130.78|7
1733681370000|2024-12-08 18:09:30|131.17|130.77|131.18|130.78|131.18|130.78|131.15|130.75|6
1733681380000|2024-12-08 18:09:40|131.21|130.81|131.21|130.81|131.22|130.82|131.19|130.79|10
1733681390000|2024-12-08 18:09:50|131.2|130.8|131.19|130.79|131.21|130.81|131.18|130.78|11
1733681400000|2024-12-08 18:10:00|131.18|130.78|131.16|130.76|131.19|130.79|131.14|130.74|12
1733681410000|2024-12-08 18:10:10|131.17|130.77|131.11|130.71|131.17|130.77|131.08|130.68|14
1733681420000|2024-12-08 18:10:20|131.12|130.72|131.18|130.78|131.18|130.78|131.12|130.72|15
1733681430000|2024-12-08 18:10:30|131.17|130.77|131.15|130.75|131.19|130.79|131.15|130.75|17
1733681440000|2024-12-08 18:10:40|131.16|130.76|131.2|130.8|131.24|130.84|131.16|130.76|13
1733681450000|2024-12-08 18:10:50|131.21|130.81|131.21|130.81|131.22|130.82|131.2|130.8|5
1733681460000|2024-12-08 18:11:00|131.2|130.8|131.17|130.77|131.21|130.81|131.14|130.74|11
1733681470000|2024-12-08 18:11:10|131.16|130.76|131.19|130.79|131.23|130.83|131.16|130.76|9
1733681480000|2024-12-08 18:11:20|131.18|130.78|131.14|130.74|131.18|130.78|131.14|130.74|4
1733681490000|2024-12-08 18:11:30|131.15|130.75|131.21|130.81|131.23|130.83|131.15|130.75|17
1733681500000|2024-12-08 18:11:40|131.22|130.82|131.21|130.81|131.23|130.83|131.21|130.81|8
1733681510000|2024-12-08 18:11:50|131.22|130.82|131.23|130.83|131.23|130.83|131.21|130.81|6
1733681520000|2024-12-08 18:12:00|131.22|130.82|131.17|130.77|131.23|130.83|131.17|130.77|17
1733681530000|2024-12-08 18:12:10|131.16|130.76|131.06|130.66|131.16|130.76|131.05|130.65|9
1733681540000|2024-12-08 18:12:20|131.05|130.65|131.06|130.66|131.08|130.68|131.05|130.65|15
1733681550000|2024-12-08 18:12:30|131.05|130.65|131.07|130.67|131.08|130.68|131.04|130.64|15
1733681560000|2024-12-08 18:12:40|131.06|130.66|131.1|130.7|131.12|130.72|131.06|130.66|11
1733681570000|2024-12-08 18:12:50|131.11|130.71|131.06|130.66|131.13|130.73|131.04|130.64|18
1733681580000|2024-12-08 18:13:00|131.05|130.65|131.06|130.66|131.07|130.67|131.05|130.65|8
1733681590000|2024-12-08 18:13:10|131.05|130.65|131.05|130.65|131.07|130.67|131.05|130.65|7
1733681600000|2024-12-08 18:13:20|131.04|130.64|131|130.6|131.04|130.64|130.99|130.59|7
1733681610000|2024-12-08 18:13:30|130.99|130.59|131.02|130.62|131.02|130.62|130.99|130.59|8
1733681620000|2024-12-08 18:13:40|131.01|130.61|130.95|130.55|131.02|130.62|130.95|130.55|13
1733681630000|2024-12-08 18:13:50|130.94|130.54|130.94|130.54|130.95|130.55|130.92|130.52|14
1733681640000|2024-12-08 18:14:00|130.93|130.53|130.87|130.47|130.94|130.54|130.87|130.47|8
1733681650000|2024-12-08 18:14:10|130.88|130.48|130.86|130.46|130.88|130.48|130.85|130.45|4
1733681660000|2024-12-08 18:14:20|130.85|130.45|130.86|130.46|130.86|130.46|130.85|130.45|4
1733681670000|2024-12-08 18:14:30|130.87|130.47|130.88|130.48|130.89|130.49|130.87|130.47|8
1733681680000|2024-12-08 18:14:40|130.87|130.47|130.89|130.49|130.89|130.49|130.85|130.45|16
1733681690000|2024-12-08 18:14:50|130.88|130.48|130.87|130.47|130.89|130.49|130.85|130.45|13
1733681700000|2024-12-08 18:15:00|130.86|130.46|130.93|130.53|130.93|130.53|130.86|130.46|8
1733681710000|2024-12-08 18:15:10|130.91|130.51|130.91|130.51|130.93|130.53|130.9|130.5|5
1733681720000|2024-12-08 18:15:20|130.9|130.5|130.94|130.54|130.94|130.54|130.9|130.5|10
1733681730000|2024-12-08 18:15:30|130.96|130.56|130.96|130.56|130.97|130.57|130.95|130.55|9
1733681740000|2024-12-08 18:15:40|130.98|130.58|131|130.6|131|130.6|130.98|130.58|7
1733681750000|2024-12-08 18:15:50|130.99|130.59|130.98|130.58|130.99|130.59|130.96|130.56|8
1733681760000|2024-12-08 18:16:00|130.99|130.59|131.11|130.71|131.11|130.71|130.99|130.59|11
1733681770000|2024-12-08 18:16:10|131.12|130.72|131.13|130.73|131.15|130.75|131.1|130.7|17
1733681780000|2024-12-08 18:16:20|131.14|130.74|131.06|130.66|131.15|130.75|131.06|130.66|9
1733681790000|2024-12-08 18:16:30|131.07|130.67|131.02|130.62|131.07|130.67|131.02|130.62|13
1733681800000|2024-12-08 18:16:40|131.03|130.63|131|130.6|131.04|130.64|131|130.6|11
1733681810000|2024-12-08 18:16:50|130.99|130.59|130.97|130.57|131|130.6|130.96|130.56|9
1733681820000|2024-12-08 18:17:00|130.98|130.58|130.92|130.52|130.98|130.58|130.92|130.52|18
1733681830000|2024-12-08 18:17:10|130.91|130.51|130.86|130.46|130.91|130.51|130.86|130.46|10
1733681840000|2024-12-08 18:17:20|130.87|130.47|130.9|130.5|130.91|130.51|130.86|130.46|12
1733681850000|2024-12-08 18:17:30|130.89|130.49|130.9|130.5|130.91|130.51|130.89|130.49|4
1733681860000|2024-12-08 18:17:40|130.91|130.51|130.9|130.5|130.91|130.51|130.9|130.5|4
1733681870000|2024-12-08 18:17:50|130.91|130.51|130.97|130.57|130.98|130.58|130.91|130.51|10
1733681880000|2024-12-08 18:18:00|130.96|130.56|130.91|130.51|130.96|130.56|130.91|130.51|7
1733681890000|2024-12-08 18:18:10|130.92|130.52|130.96|130.56|130.97|130.57|130.92|130.52|12
1733681900000|2024-12-08 18:18:20|130.95|130.55|130.93|130.53|130.95|130.55|130.93|130.53|5
1733681910000|2024-12-08 18:18:30|130.95|130.55|130.96|130.56|130.98|130.58|130.95|130.55|17
1733681920000|2024-12-08 18:18:40|130.94|130.54|130.85|130.45|130.94|130.54|130.85|130.45|18
1733681930000|2024-12-08 18:18:50|130.84|130.44|130.81|130.41|130.84|130.44|130.81|130.41|4
1733681940000|2024-12-08 18:19:00|130.8|130.4|130.74|130.34|130.8|130.4|130.74|130.34|9
1733681950000|2024-12-08 18:19:10|130.75|130.35|130.82|130.42|130.83|130.43|130.74|130.34|20
1733681960000|2024-12-08 18:19:20|130.81|130.41|130.79|130.39|130.83|130.43|130.79|130.39|9
1733681970000|2024-12-08 18:19:30|130.8|130.4|130.79|130.39|130.85|130.45|130.77|130.37|19
1733681980000|2024-12-08 18:19:40|130.78|130.38|130.76|130.36|130.79|130.39|130.75|130.35|13
1733681990000|2024-12-08 18:19:50|130.77|130.37|130.74|130.34|130.78|130.38|130.73|130.33|12
1733682000000|2024-12-08 18:20:00|130.73|130.33|130.64|130.24|130.73|130.33|130.64|130.24|8
1733682010000|2024-12-08 18:20:10|130.65|130.25|130.64|130.24|130.7|130.3|130.64|130.24|15
1733682020000|2024-12-08 18:20:20|130.65|130.25|130.7|130.3|130.7|130.3|130.64|130.24|9
1733682030000|2024-12-08 18:20:30|130.69|130.29|130.7|130.3|130.71|130.31|130.68|130.28|6
1733682040000|2024-12-08 18:20:40|130.71|130.31|130.68|130.28|130.71|130.31|130.68|130.28|6
1733682050000|2024-12-08 18:20:50|130.69|130.29|130.69|130.29|130.72|130.32|130.68|130.28|10
1733682060000|2024-12-08 18:21:00|130.7|130.3|130.76|130.36|130.76|130.36|130.7|130.3|11
1733682070000|2024-12-08 18:21:10|130.75|130.35|130.72|130.32|130.76|130.36|130.7|130.3|14
1733682080000|2024-12-08 18:21:20|130.74|130.34|130.72|130.32|130.76|130.36|130.72|130.32|9
1733682090000|2024-12-08 18:21:30|130.71|130.31|130.64|130.24|130.72|130.32|130.63|130.23|14
1733682100000|2024-12-08 18:21:40|130.63|130.23|130.62|130.22|130.63|130.23|130.62|130.22|8
1733682110000|2024-12-08 18:21:50|130.61|130.21|130.67|130.27|130.68|130.28|130.61|130.21|14
1733682120000|2024-12-08 18:22:00|130.68|130.28|130.71|130.31|130.78|130.38|130.68|130.28|16
1733682130000|2024-12-08 18:22:10|130.72|130.32|130.7|130.3|130.72|130.32|130.69|130.29|17
1733682140000|2024-12-08 18:22:20|130.71|130.31|130.56|130.16|130.71|130.31|130.56|130.16|14
1733682150000|2024-12-08 18:22:30|130.54|130.14|130.5|130.1|130.54|130.14|130.49|130.09|6
1733682160000|2024-12-08 18:22:40|130.51|130.11|130.58|130.18|130.58|130.18|130.51|130.11|12
1733682170000|2024-12-08 18:22:50|130.56|130.16|130.53|130.13|130.6|130.2|130.53|130.13|14
1733682180000|2024-12-08 18:23:00|130.54|130.14|130.44|130.04|130.54|130.14|130.44|130.04|18
1733682190000|2024-12-08 18:23:10|130.45|130.05|130.49|130.09|130.49|130.09|130.43|130.03|18
1733682200000|2024-12-08 18:23:20|130.47|130.07|130.43|130.03|130.47|130.07|130.43|130.03|13
1733682210000|2024-12-08 18:23:30|130.42|130.02|130.44|130.04|130.48|130.08|130.42|130.02|15
1733682220000|2024-12-08 18:23:40|130.43|130.03|130.38|129.98|130.43|130.03|130.35|129.95|11
1733682230000|2024-12-08 18:23:50|130.39|129.99|130.41|130.01|130.44|130.04|130.39|129.99|13
1733682240000|2024-12-08 18:24:00|130.4|130|130.32|129.92|130.4|130|130.3|129.9|13
1733682250000|2024-12-08 18:24:10|130.31|129.91|130.27|129.87|130.31|129.91|130.27|129.87|6
1733682260000|2024-12-08 18:24:20|130.28|129.88|130.37|129.97|130.37|129.97|130.28|129.88|13
1733682270000|2024-12-08 18:24:30|130.38|129.98|130.34|129.94|130.41|130.01|130.33|129.93|16
1733682280000|2024-12-08 18:24:40|130.33|129.93|130.37|129.97|130.38|129.98|130.33|129.93|6
1733682290000|2024-12-08 18:24:50|130.38|129.98|130.4|130|130.41|130.01|130.38|129.98|14
1733682300000|2024-12-08 18:25:00|130.41|130.01|130.34|129.94|130.41|130.01|130.34|129.94|7
1733682310000|2024-12-08 18:25:10|130.33|129.93|130.28|129.88|130.33|129.93|130.26|129.86|17
1733682320000|2024-12-08 18:25:20|130.27|129.87|130.24|129.84|130.27|129.87|130.24|129.84|3
1733682330000|2024-12-08 18:25:30|130.23|129.83|130.28|129.88|130.28|129.88|130.23|129.83|15
1733682340000|2024-12-08 18:25:40|130.29|129.89|130.31|129.91|130.32|129.92|130.28|129.88|12
1733682350000|2024-12-08 18:25:50|130.3|129.9|130.25|129.85|130.31|129.91|130.25|129.85|15
1733682360000|2024-12-08 18:26:00|130.24|129.84|130.32|129.92|130.34|129.94|130.24|129.84|13
1733682370000|2024-12-08 18:26:10|130.33|129.93|130.32|129.92|130.38|129.98|130.32|129.92|15
1733682380000|2024-12-08 18:26:20|130.33|129.93|130.3|129.9|130.34|129.94|130.3|129.9|17
1733682390000|2024-12-08 18:26:30|130.29|129.89|130.26|129.86|130.29|129.89|130.24|129.84|13
1733682400000|2024-12-08 18:26:40|130.27|129.87|130.26|129.86|130.28|129.88|130.24|129.84|10
1733682410000|2024-12-08 18:26:50|130.25|129.85|130.22|129.82|130.26|129.86|130.22|129.82|4
1733682420000|2024-12-08 18:27:00|130.23|129.83|130.24|129.84|130.25|129.85|130.23|129.83|8
1733682430000|2024-12-08 18:27:10|130.23|129.83|130.22|129.82|130.24|129.84|130.22|129.82|6
1733682440000|2024-12-08 18:27:20|130.24|129.84|130.24|129.84|130.25|129.85|130.24|129.84|5
1733682450000|2024-12-08 18:27:30|130.25|129.85|130.26|129.86|130.26|129.86|130.22|129.82|10
1733682460000|2024-12-08 18:27:40|130.25|129.85|130.32|129.92|130.34|129.94|130.25|129.85|10
1733682470000|2024-12-08 18:27:50|130.33|129.93|130.43|130.03|130.44|130.04|130.32|129.92|10
1733682480000|2024-12-08 18:28:00|130.44|130.04|130.43|130.03|130.45|130.05|130.42|130.02|11
1733682490000|2024-12-08 18:28:10|130.42|130.02|130.44|130.04|130.45|130.05|130.41|130.01|9
1733682500000|2024-12-08 18:28:20|130.45|130.05|130.51|130.11|130.53|130.13|130.45|130.05|16
1733682510000|2024-12-08 18:28:30|130.52|130.12|130.54|130.14|130.54|130.14|130.52|130.12|7
1733682520000|2024-12-08 18:28:40|130.55|130.15|130.62|130.22|130.63|130.23|130.55|130.15|12
1733682530000|2024-12-08 18:28:50|130.63|130.23|130.65|130.25|130.66|130.26|130.63|130.23|13
1733682540000|2024-12-08 18:29:00|130.66|130.26|130.59|130.19|130.67|130.27|130.59|130.19|20
1733682550000|2024-12-08 18:29:10|130.6|130.2|130.57|130.17|130.6|130.2|130.57|130.17|13
1733682560000|2024-12-08 18:29:20|130.58|130.18|130.53|130.13|130.58|130.18|130.51|130.11|12
1733682570000|2024-12-08 18:29:30|130.54|130.14|130.41|130.01|130.56|130.16|130.41|130.01|17
1733682580000|2024-12-08 18:29:40|130.42|130.02|130.44|130.04|130.44|130.04|130.42|130.02|7
1733682590000|2024-12-08 18:29:50|130.45|130.05|130.4|130|130.46|130.06|130.37|129.97|16
1733682600000|2024-12-08 18:30:00|130.39|129.99|130.39|129.99|130.39|129.99|130.38|129.98|5
1733682610000|2024-12-08 18:30:10|130.4|130|130.39|129.99|130.41|130.01|130.36|129.96|13
1733682620000|2024-12-08 18:30:20|130.4|130|130.47|130.07|130.48|130.08|130.4|130|16
1733682630000|2024-12-08 18:30:30|130.45|130.05|130.45|130.05|130.46|130.06|130.43|130.03|7
1733682640000|2024-12-08 18:30:40|130.44|130.04|130.43|130.03|130.44|130.04|130.42|130.02|6
1733682650000|2024-12-08 18:30:50|130.44|130.04|130.37|129.97|130.44|130.04|130.34|129.94|12
1733682660000|2024-12-08 18:31:00|130.38|129.98|130.29|129.89|130.38|129.98|130.29|129.89|19
1733682670000|2024-12-08 18:31:10|130.3|129.9|130.28|129.88|130.3|129.9|130.26|129.86|20
1733682680000|2024-12-08 18:31:20|130.27|129.87|130.19|129.79|130.27|129.87|130.19|129.79|10
1733682690000|2024-12-08 18:31:30|130.17|129.77|130.24|129.84|130.24|129.84|130.17|129.77|5
1733682700000|2024-12-08 18:31:40|130.25|129.85|130.28|129.88|130.32|129.92|130.24|129.84|20
1733682710000|2024-12-08 18:31:50|130.27|129.87|130.24|129.84|130.27|129.87|130.24|129.84|6
1733682720000|2024-12-08 18:32:00|130.22|129.82|130.22|129.82|130.26|129.86|130.2|129.8|12
1733682730000|2024-12-08 18:32:10|130.21|129.81|130.2|129.8|130.22|129.82|130.2|129.8|12
1733682740000|2024-12-08 18:32:20|130.19|129.79|130.18|129.78|130.19|129.79|130.15|129.75|7
1733682750000|2024-12-08 18:32:30|130.17|129.77|130.2|129.8|130.23|129.83|130.17|129.77|13
1733682760000|2024-12-08 18:32:40|130.19|129.79|130.14|129.74|130.22|129.82|130.14|129.74|13
1733682770000|2024-12-08 18:32:50|130.13|129.73|130.12|129.72|130.13|129.73|130.11|129.71|14
1733682780000|2024-12-08 18:33:00|130.14|129.74|130.28|129.88|130.28|129.88|130.14|129.74|18
1733682790000|2024-12-08 18:33:10|130.3|129.9|130.3|129.9|130.4|130|130.3|129.9|19
1733682800000|2024-12-08 18:33:20|130.31|129.91|130.28|129.88|130.33|129.93|130.27|129.87|16
1733682810000|2024-12-08 18:33:30|130.29|129.89|130.3|129.9|130.33|129.93|130.28|129.88|12
1733682820000|2024-12-08 18:33:40|130.29|129.89|130.36|129.96|130.37|129.97|130.29|129.89|13
1733682830000|2024-12-08 18:33:50|130.35|129.95|130.23|129.83|130.36|129.96|130.23|129.83|13
1733682840000|2024-12-08 18:34:00|130.24|129.84|130.28|129.88|130.28|129.88|130.24|129.84|16
1733682850000|2024-12-08 18:34:10|130.29|129.89|130.28|129.88|130.29|129.89|130.26|129.86|13
1733682860000|2024-12-08 18:34:20|130.29|129.89|130.28|129.88|130.3|129.9|130.26|129.86|14
1733682870000|2024-12-08 18:34:30|130.29|129.89|130.32|129.92|130.34|129.94|130.29|129.89|9
1733682880000|2024-12-08 18:34:40|130.31|129.91|130.28|129.88|130.32|129.92|130.28|129.88|7
1733682890000|2024-12-08 18:34:50|130.27|129.87|130.3|129.9|130.3|129.9|130.27|129.87|16
1733682900000|2024-12-08 18:35:00|130.29|129.89|130.21|129.81|130.29|129.89|130.21|129.81|15
1733682910000|2024-12-08 18:35:10|130.2|129.8|130.26|129.86|130.26|129.86|130.2|129.8|13
1733682920000|2024-12-08 18:35:20|130.27|129.87|130.32|129.92|130.32|129.92|130.27|129.87|11
1733682930000|2024-12-08 18:35:30|130.31|129.91|130.27|129.87|130.31|129.91|130.22|129.82|12
1733682940000|2024-12-08 18:35:40|130.26|129.86|130.28|129.88|130.29|129.89|130.26|129.86|7
1733682950000|2024-12-08 18:35:50|130.29|129.89|130.28|129.88|130.3|129.9|130.27|129.87|8
1733682960000|2024-12-08 18:36:00|130.29|129.89|130.29|129.89|130.31|129.91|130.28|129.88|11
1733682970000|2024-12-08 18:36:10|130.3|129.9|130.22|129.82|130.3|129.9|130.22|129.82|10
1733682980000|2024-12-08 18:36:20|130.23|129.83|130.29|129.89|130.29|129.89|130.23|129.83|7
1733682990000|2024-12-08 18:36:30|130.32|129.92|130.32|129.92|130.32|129.92|130.3|129.9|5
1733683000000|2024-12-08 18:36:40|130.33|129.93|130.35|129.95|130.36|129.96|130.33|129.93|8
1733683010000|2024-12-08 18:36:50|130.36|129.96|130.41|130.01|130.43|130.03|130.36|129.96|14
1733683020000|2024-12-08 18:37:00|130.39|129.99|130.37|129.97|130.39|129.99|130.36|129.96|9
1733683030000|2024-12-08 18:37:10|130.36|129.96|130.35|129.95|130.36|129.96|130.32|129.92|12
1733683040000|2024-12-08 18:37:20|130.38|129.98|130.36|129.96|130.4|130|130.36|129.96|21
1733683050000|2024-12-08 18:37:30|130.35|129.95|130.35|129.95|130.35|129.95|130.35|129.95|1
1733683060000|2024-12-08 18:37:40|130.34|129.94|130.37|129.97|130.38|129.98|130.34|129.94|6
1733683070000|2024-12-08 18:37:50|130.36|129.96|130.42|130.02|130.42|130.02|130.35|129.95|9
1733683080000|2024-12-08 18:38:00|130.41|130.01|130.34|129.94|130.41|130.01|130.34|129.94|13
1733683090000|2024-12-08 18:38:10|130.33|129.93|130.24|129.84|130.33|129.93|130.2|129.8|21
1733683100000|2024-12-08 18:38:20|130.23|129.83|130.33|129.93|130.35|129.95|130.23|129.83|14
1733683110000|2024-12-08 18:38:30|130.32|129.92|130.37|129.97|130.38|129.98|130.32|129.92|12
1733683120000|2024-12-08 18:38:40|130.34|129.94|130.3|129.9|130.34|129.94|130.26|129.86|10
1733683130000|2024-12-08 18:38:50|130.29|129.89|130.27|129.87|130.3|129.9|130.27|129.87|8
1733683140000|2024-12-08 18:39:00|130.28|129.88|130.3|129.9|130.32|129.92|130.27|129.87|15
1733683150000|2024-12-08 18:39:10|130.29|129.89|130.3|129.9|130.31|129.91|130.29|129.89|12
1733683160000|2024-12-08 18:39:20|130.31|129.91|130.35|129.95|130.35|129.95|130.3|129.9|7
1733683170000|2024-12-08 18:39:30|130.36|129.96|130.35|129.95|130.38|129.98|130.35|129.95|10
1733683180000|2024-12-08 18:39:40|130.36|129.96|130.42|130.02|130.43|130.03|130.36|129.96|13
1733683190000|2024-12-08 18:39:50|130.43|130.03|130.43|130.03|130.43|130.03|130.41|130.01|13
1733683200000|2024-12-08 18:40:00|130.42|130.02|130.41|130.01|130.43|130.03|130.41|130.01|17
1733683210000|2024-12-08 18:40:10|130.4|130|130.39|129.99|130.4|130|130.38|129.98|8
1733683220000|2024-12-08 18:40:20|130.38|129.98|130.33|129.93|130.38|129.98|130.33|129.93|9
1733683230000|2024-12-08 18:40:30|130.34|129.94|130.39|129.99|130.39|129.99|130.34|129.94|13
1733683240000|2024-12-08 18:40:40|130.38|129.98|130.37|129.97|130.4|130|130.37|129.97|7
1733683250000|2024-12-08 18:40:50|130.38|129.98|130.39|129.99|130.39|129.99|130.37|129.97|6
1733683260000|2024-12-08 18:41:00|130.4|130|130.46|130.06|130.46|130.06|130.4|130|12
1733683270000|2024-12-08 18:41:10|130.45|130.05|130.43|130.03|130.45|130.05|130.43|130.03|16
1733683280000|2024-12-08 18:41:20|130.42|130.02|130.42|130.02|130.43|130.03|130.41|130.01|6
1733683290000|2024-12-08 18:41:30|130.41|130.01|130.41|130.01|130.42|130.02|130.41|130.01|3
1733683300000|2024-12-08 18:41:40|130.4|130|130.32|129.92|130.4|130|130.32|129.92|9
1733683310000|2024-12-08 18:41:50|130.31|129.91|130.34|129.94|130.35|129.95|130.3|129.9|16
1733683320000|2024-12-08 18:42:00|130.35|129.95|130.33|129.93|130.36|129.96|130.33|129.93|15
1733683330000|2024-12-08 18:42:10|130.32|129.92|130.33|129.93|130.34|129.94|130.31|129.91|13
1733683340000|2024-12-08 18:42:20|130.34|129.94|130.36|129.96|130.39|129.99|130.34|129.94|17
1733683350000|2024-12-08 18:42:30|130.35|129.95|130.32|129.92|130.36|129.96|130.32|129.92|16
1733683360000|2024-12-08 18:42:40|130.33|129.93|130.43|130.03|130.43|130.03|130.32|129.92|12
1733683370000|2024-12-08 18:42:50|130.45|130.05|130.41|130.01|130.45|130.05|130.4|130|11
1733683380000|2024-12-08 18:43:00|130.4|130|130.44|130.04|130.45|130.05|130.4|130|15
1733683390000|2024-12-08 18:43:10|130.45|130.05|130.43|130.03|130.45|130.05|130.42|130.02|11
1733683400000|2024-12-08 18:43:20|130.42|130.02|130.38|129.98|130.42|130.02|130.37|129.97|8
1733683410000|2024-12-08 18:43:30|130.37|129.97|130.34|129.94|130.37|129.97|130.33|129.93|10
1733683420000|2024-12-08 18:43:40|130.35|129.95|130.32|129.92|130.35|129.95|130.32|129.92|6
1733683430000|2024-12-08 18:43:50|130.33|129.93|130.37|129.97|130.38|129.98|130.32|129.92|12
1733683440000|2024-12-08 18:44:00|130.38|129.98|130.35|129.95|130.41|130.01|130.34|129.94|15
1733683450000|2024-12-08 18:44:10|130.34|129.94|130.38|129.98|130.38|129.98|130.34|129.94|11
1733683460000|2024-12-08 18:44:20|130.37|129.97|130.36|129.96|130.38|129.98|130.35|129.95|18
1733683470000|2024-12-08 18:44:30|130.37|129.97|130.44|130.04|130.44|130.04|130.36|129.96|14
1733683480000|2024-12-08 18:44:40|130.46|130.06|130.48|130.08|130.48|130.08|130.45|130.05|13
1733683490000|2024-12-08 18:44:50|130.47|130.07|130.43|130.03|130.48|130.08|130.43|130.03|7
1733683500000|2024-12-08 18:45:00|130.42|130.02|130.41|130.01|130.43|130.03|130.4|130|9
1733683510000|2024-12-08 18:45:10|130.42|130.02|130.42|130.02|130.45|130.05|130.41|130.01|10
1733683520000|2024-12-08 18:45:20|130.43|130.03|130.55|130.15|130.55|130.15|130.43|130.03|15
1733683530000|2024-12-08 18:45:30|130.56|130.16|130.69|130.29|130.69|130.29|130.55|130.15|20
1733683540000|2024-12-08 18:45:40|130.7|130.3|130.62|130.22|130.72|130.32|130.6|130.2|14
1733683550000|2024-12-08 18:45:50|130.6|130.2|130.62|130.22|130.63|130.23|130.6|130.2|13
1733683560000|2024-12-08 18:46:00|130.63|130.23|130.61|130.21|130.64|130.24|130.57|130.17|17
1733683570000|2024-12-08 18:46:10|130.6|130.2|130.62|130.22|130.63|130.23|130.6|130.2|9
1733683580000|2024-12-08 18:46:20|130.63|130.23|130.67|130.27|130.67|130.27|130.63|130.23|5
1733683590000|2024-12-08 18:46:30|130.66|130.26|130.54|130.14|130.66|130.26|130.54|130.14|13
1733683600000|2024-12-08 18:46:40|130.55|130.15|130.58|130.18|130.58|130.18|130.55|130.15|6
1733683610000|2024-12-08 18:46:50|130.59|130.19|130.62|130.22|130.64|130.24|130.59|130.19|11
1733683620000|2024-12-08 18:47:00|130.63|130.23|130.64|130.24|130.66|130.26|130.63|130.23|12
1733683630000|2024-12-08 18:47:10|130.65|130.25|130.61|130.21|130.66|130.26|130.61|130.21|11
1733683640000|2024-12-08 18:47:20|130.62|130.22|130.73|130.33|130.78|130.38|130.61|130.21|13
1733683650000|2024-12-08 18:47:30|130.72|130.32|130.62|130.22|130.75|130.35|130.62|130.22|13
1733683660000|2024-12-08 18:47:40|130.61|130.21|130.52|130.12|130.61|130.21|130.52|130.12|12
1733683670000|2024-12-08 18:47:50|130.53|130.13|130.61|130.21|130.61|130.21|130.52|130.12|14
1733683680000|2024-12-08 18:48:00|130.62|130.22|130.61|130.21|130.62|130.22|130.61|130.21|2
1733683690000|2024-12-08 18:48:10|130.62|130.22|130.59|130.19|130.64|130.24|130.59|130.19|7
1733683700000|2024-12-08 18:48:20|130.6|130.2|130.62|130.22|130.62|130.22|130.58|130.18|10
1733683710000|2024-12-08 18:48:30|130.61|130.21|130.62|130.22|130.64|130.24|130.61|130.21|8
1733683720000|2024-12-08 18:48:40|130.63|130.23|130.6|130.2|130.63|130.23|130.6|130.2|4
1733683730000|2024-12-08 18:48:50|130.61|130.21|130.63|130.23|130.63|130.23|130.61|130.21|3
1733683740000|2024-12-08 18:49:00|130.64|130.24|130.72|130.32|130.73|130.33|130.64|130.24|5
1733683750000|2024-12-08 18:49:10|130.73|130.33|130.67|130.27|130.73|130.33|130.67|130.27|6
1733683760000|2024-12-08 18:49:20|130.68|130.28|130.62|130.22|130.68|130.28|130.62|130.22|9
1733683770000|2024-12-08 18:49:30|130.63|130.23|130.7|130.3|130.7|130.3|130.62|130.22|12
1733683780000|2024-12-08 18:49:40|130.68|130.28|130.63|130.23|130.69|130.29|130.62|130.22|11
1733683790000|2024-12-08 18:49:50|130.64|130.24|130.65|130.25|130.65|130.25|130.63|130.23|4
1733683800000|2024-12-08 18:50:00|130.66|130.26|130.68|130.28|130.69|130.29|130.66|130.26|6
1733683810000|2024-12-08 18:50:10|130.69|130.29|130.72|130.32|130.74|130.34|130.68|130.28|12
1733683820000|2024-12-08 18:50:20|130.7|130.3|130.71|130.31|130.71|130.31|130.7|130.3|6
1733683830000|2024-12-08 18:50:30|130.72|130.32|130.72|130.32|130.72|130.32|130.72|130.32|1
1733683840000|2024-12-08 18:50:40|130.71|130.31|130.71|130.31|130.71|130.31|130.71|130.31|1
1733683850000|2024-12-08 18:50:50|130.74|130.34|130.74|130.34|130.77|130.37|130.74|130.34|12
1733683860000|2024-12-08 18:51:00|130.72|130.32|130.71|130.31|130.73|130.33|130.7|130.3|9
1733683870000|2024-12-08 18:51:10|130.72|130.32|130.63|130.23|130.73|130.33|130.62|130.22|13
1733683880000|2024-12-08 18:51:20|130.62|130.22|130.68|130.28|130.68|130.28|130.62|130.22|9
1733683890000|2024-12-08 18:51:30|130.69|130.29|130.75|130.35|130.76|130.36|130.68|130.28|12
1733683910000|2024-12-08 18:51:50|130.74|130.34|130.74|130.34|130.75|130.35|130.74|130.34|3
1733683920000|2024-12-08 18:52:00|130.75|130.35|130.74|130.34|130.75|130.35|130.74|130.34|2
1733683930000|2024-12-08 18:52:10|130.75|130.35|130.74|130.34|130.75|130.35|130.74|130.34|16
1733683940000|2024-12-08 18:52:20|130.75|130.35|130.74|130.34|130.75|130.35|130.74|130.34|10
1733683960000|2024-12-08 18:52:40|130.78|130.38|130.72|130.32|130.78|130.38|130.72|130.32|5
1733683970000|2024-12-08 18:52:50|130.74|130.34|130.79|130.39|130.79|130.39|130.74|130.34|8
1733683980000|2024-12-08 18:53:00|130.78|130.38|130.78|130.38|130.78|130.38|130.74|130.34|12
1733683990000|2024-12-08 18:53:10|130.77|130.37|130.74|130.34|130.77|130.37|130.74|130.34|3
1733684020000|2024-12-08 18:53:40|130.72|130.32|130.7|130.3|130.72|130.32|130.7|130.3|2
1733684030000|2024-12-08 18:53:50|130.71|130.31|130.71|130.31|130.72|130.32|130.71|130.31|5
1733684040000|2024-12-08 18:54:00|130.72|130.32|130.71|130.31|130.72|130.32|130.71|130.31|2
1733684050000|2024-12-08 18:54:10|130.72|130.32|130.71|130.31|130.72|130.32|130.71|130.31|2
1733684060000|2024-12-08 18:54:20|130.72|130.32|130.76|130.36|130.77|130.37|130.71|130.31|11
1733684070000|2024-12-08 18:54:30|130.78|130.38|130.78|130.38|130.78|130.38|130.76|130.36|7
1733684080000|2024-12-08 18:54:40|130.79|130.39|130.81|130.41|130.82|130.42|130.78|130.38|8
1733684090000|2024-12-08 18:54:50|130.77|130.37|130.79|130.39|130.79|130.39|130.75|130.35|10
1733684100000|2024-12-08 18:55:00|130.78|130.38|130.77|130.37|130.79|130.39|130.77|130.37|8
1733684110000|2024-12-08 18:55:10|130.75|130.35|130.7|130.3|130.75|130.35|130.7|130.3|8
1733684120000|2024-12-08 18:55:20|130.64|130.24|130.75|130.35|130.75|130.35|130.64|130.24|15
1733684130000|2024-12-08 18:55:30|130.76|130.36|130.75|130.35|130.78|130.38|130.75|130.35|10
1733684140000|2024-12-08 18:55:40|130.76|130.36|130.73|130.33|130.76|130.36|130.73|130.33|8
1733684150000|2024-12-08 18:55:50|130.74|130.34|130.77|130.37|130.78|130.38|130.74|130.34|6
1733684160000|2024-12-08 18:56:00|130.75|130.35|130.73|130.33|130.75|130.35|130.73|130.33|4
1733684170000|2024-12-08 18:56:10|130.74|130.34|130.7|130.3|130.74|130.34|130.7|130.3|8
1733684180000|2024-12-08 18:56:20|130.71|130.31|130.68|130.28|130.71|130.31|130.65|130.25|17
1733684190000|2024-12-08 18:56:30|130.67|130.27|130.65|130.25|130.68|130.28|130.64|130.24|16
1733684200000|2024-12-08 18:56:40|130.64|130.24|130.63|130.23|130.64|130.24|130.61|130.21|10
1733684210000|2024-12-08 18:56:50|130.62|130.22|130.62|130.22|130.64|130.24|130.62|130.22|5
1733684220000|2024-12-08 18:57:00|130.63|130.23|130.67|130.27|130.68|130.28|130.62|130.22|15
1733684230000|2024-12-08 18:57:10|130.68|130.28|130.66|130.26|130.69|130.29|130.66|130.26|11
1733684240000|2024-12-08 18:57:20|130.68|130.28|130.68|130.28|130.68|130.28|130.66|130.26|13
1733684250000|2024-12-08 18:57:30|130.67|130.27|130.62|130.22|130.67|130.27|130.62|130.22|9
1733684260000|2024-12-08 18:57:40|130.61|130.21|130.61|130.21|130.62|130.22|130.61|130.21|5
1733684270000|2024-12-08 18:57:50|130.59|130.19|130.6|130.2|130.6|130.2|130.58|130.18|7
1733684280000|2024-12-08 18:58:00|130.58|130.18|130.59|130.19|130.59|130.19|130.57|130.17|6
1733684290000|2024-12-08 18:58:10|130.58|130.18|130.6|130.2|130.6|130.2|130.58|130.18|9
1733684300000|2024-12-08 18:58:20|130.58|130.18|130.58|130.18|130.59|130.19|130.58|130.18|5
1733684310000|2024-12-08 18:58:30|130.59|130.19|130.56|130.16|130.59|130.19|130.56|130.16|11
1733684320000|2024-12-08 18:58:40|130.57|130.17|130.55|130.15|130.61|130.21|130.53|130.13|13
1733684330000|2024-12-08 18:58:50|130.54|130.14|130.36|129.96|130.56|130.16|130.18|129.78|22
1733684340000|2024-12-08 18:59:00|130.37|129.97|130.4|130|130.43|130.03|130.34|129.94|19
1733684350000|2024-12-08 18:59:10|130.41|130.01|130.44|130.04|130.44|130.04|130.41|130.01|9
1733684360000|2024-12-08 18:59:20|130.43|130.03|130.42|130.02|130.44|130.04|130.41|130.01|14
1733684370000|2024-12-08 18:59:30|130.41|130.01|130.41|130.01|130.47|130.07|130.41|130.01|15
1733684380000|2024-12-08 18:59:40|130.42|130.02|130.43|130.03|130.47|130.07|130.41|130.01|16
1733684390000|2024-12-08 18:59:50|130.45|130.05|130.45|130.05|130.51|130.11|130.45|130.05|10
1733684400000|2024-12-08 19:00:00|130.44|130.04|130.33|129.93|130.44|130.04|130.33|129.93|12
1733684410000|2024-12-08 19:00:10|130.32|129.92|130.32|129.92|130.37|129.97|130.31|129.91|16
1733684420000|2024-12-08 19:00:20|130.31|129.91|130.24|129.84|130.32|129.92|130.24|129.84|13
1733684430000|2024-12-08 19:00:30|130.23|129.83|130.22|129.82|130.24|129.84|130.11|129.71|23
1733684440000|2024-12-08 19:00:40|130.23|129.83|130.2|129.8|130.23|129.83|130.2|129.8|8
1733684450000|2024-12-08 19:00:50|130.18|129.78|130.11|129.71|130.18|129.78|130.1|129.7|16
1733684460000|2024-12-08 19:01:00|130.12|129.72|130.07|129.67|130.12|129.72|130.06|129.66|9
1733684470000|2024-12-08 19:01:10|130.05|129.65|130.06|129.66|130.07|129.67|129.97|129.57|17
1733684480000|2024-12-08 19:01:20|130.05|129.65|130.3|129.9|130.3|129.9|130.01|129.61|23
1733684490000|2024-12-08 19:01:30|130.29|129.89|130.31|129.91|130.36|129.96|130.29|129.89|20
1733684500000|2024-12-08 19:01:40|130.3|129.9|130.3|129.9|130.36|129.96|130.25|129.85|18
1733684510000|2024-12-08 19:01:50|130.33|129.93|130.36|129.96|130.37|129.97|130.32|129.92|13
1733684520000|2024-12-08 19:02:00|130.37|129.97|130.52|130.12|130.55|130.15|130.37|129.97|13
1733684530000|2024-12-08 19:02:10|130.53|130.13|130.47|130.07|130.54|130.14|130.45|130.05|15
1733684540000|2024-12-08 19:02:20|130.49|130.09|130.56|130.16|130.56|130.16|130.49|130.09|7
1733684550000|2024-12-08 19:02:30|130.55|130.15|130.55|130.15|130.57|130.17|130.5|130.1|15
1733684560000|2024-12-08 19:02:40|130.56|130.16|130.53|130.13|130.57|130.17|130.51|130.11|18
1733684570000|2024-12-08 19:02:50|130.55|130.15|130.6|130.2|130.62|130.22|130.55|130.15|5
1733684580000|2024-12-08 19:03:00|130.58|130.18|130.44|130.04|130.58|130.18|130.44|130.04|20
1733684590000|2024-12-08 19:03:10|130.45|130.05|130.42|130.02|130.45|130.05|130.42|130.02|11
1733684600000|2024-12-08 19:03:20|130.41|130.01|130.35|129.95|130.43|130.03|130.35|129.95|17
1733684610000|2024-12-08 19:03:30|130.34|129.94|130.38|129.98|130.38|129.98|130.33|129.93|10
1733684620000|2024-12-08 19:03:40|130.39|129.99|130.46|130.06|130.49|130.09|130.39|129.99|10
1733684630000|2024-12-08 19:03:50|130.47|130.07|130.55|130.15|130.55|130.15|130.47|130.07|13
1733684640000|2024-12-08 19:04:00|130.53|130.13|130.65|130.25|130.68|130.28|130.51|130.11|21
1733684650000|2024-12-08 19:04:10|130.64|130.24|130.75|130.35|130.85|130.45|130.64|130.24|26
1733684660000|2024-12-08 19:04:20|130.74|130.34|130.56|130.16|130.74|130.34|130.56|130.16|18
1733684670000|2024-12-08 19:04:30|130.55|130.15|130.55|130.15|130.55|130.15|130.51|130.11|17
1733684680000|2024-12-08 19:04:40|130.56|130.16|130.64|130.24|130.64|130.24|130.54|130.14|14
1733684690000|2024-12-08 19:04:50|130.65|130.25|130.64|130.24|130.65|130.25|130.62|130.22|18
1733684700000|2024-12-08 19:05:00|130.66|130.26|130.66|130.26|130.67|130.27|130.64|130.24|9
1733684710000|2024-12-08 19:05:10|130.67|130.27|130.64|130.24|130.67|130.27|130.64|130.24|12
1733684720000|2024-12-08 19:05:20|130.65|130.25|130.75|130.35|130.75|130.35|130.64|130.24|15
1733684730000|2024-12-08 19:05:30|130.74|130.34|130.76|130.36|130.76|130.36|130.72|130.32|17
1733684740000|2024-12-08 19:05:40|130.77|130.37|130.74|130.34|130.81|130.41|130.72|130.32|12
1733684750000|2024-12-08 19:05:50|130.73|130.33|130.77|130.37|130.78|130.38|130.73|130.33|7
1733684760000|2024-12-08 19:06:00|130.76|130.36|130.79|130.39|130.79|130.39|130.74|130.34|12
1733684770000|2024-12-08 19:06:10|130.81|130.41|130.89|130.49|130.89|130.49|130.81|130.41|13
1733684780000|2024-12-08 19:06:20|130.91|130.51|130.94|130.54|130.94|130.54|130.91|130.51|5
1733684790000|2024-12-08 19:06:30|130.93|130.53|130.94|130.54|130.96|130.56|130.93|130.53|7
1733684800000|2024-12-08 19:06:40|130.95|130.55|131|130.6|131|130.6|130.95|130.55|6
1733684810000|2024-12-08 19:06:50|130.98|130.58|131.02|130.62|131.02|130.62|130.98|130.58|6
1733684820000|2024-12-08 19:07:00|131.03|130.63|130.98|130.58|131.03|130.63|130.98|130.58|5
1733684830000|2024-12-08 19:07:10|130.99|130.59|130.96|130.56|131.02|130.62|130.95|130.55|16
1733684840000|2024-12-08 19:07:20|130.95|130.55|130.86|130.46|130.95|130.55|130.85|130.45|13
1733684850000|2024-12-08 19:07:30|130.87|130.47|130.96|130.56|130.96|130.56|130.87|130.47|12
1733684860000|2024-12-08 19:07:40|130.95|130.55|130.82|130.42|130.97|130.57|130.82|130.42|12
1733684870000|2024-12-08 19:07:50|130.81|130.41|130.72|130.32|130.81|130.41|130.67|130.27|24
1733684880000|2024-12-08 19:08:00|130.73|130.33|130.76|130.36|130.78|130.38|130.7|130.3|15
1733684890000|2024-12-08 19:08:10|130.78|130.38|130.79|130.39|130.83|130.43|130.78|130.38|13
1733684900000|2024-12-08 19:08:20|130.78|130.38|130.65|130.25|130.78|130.38|130.65|130.25|13
1733684910000|2024-12-08 19:08:30|130.64|130.24|130.62|130.22|130.64|130.24|130.53|130.13|19
1733684920000|2024-12-08 19:08:40|130.61|130.21|130.62|130.22|130.64|130.24|130.6|130.2|18
1733684930000|2024-12-08 19:08:50|130.61|130.21|130.61|130.21|130.65|130.25|130.6|130.2|15
1733684940000|2024-12-08 19:09:00|130.6|130.2|130.75|130.35|130.75|130.35|130.58|130.18|22
1733684950000|2024-12-08 19:09:10|130.74|130.34|130.79|130.39|130.79|130.39|130.74|130.34|8
1733684960000|2024-12-08 19:09:20|130.78|130.38|130.73|130.33|130.79|130.39|130.71|130.31|17
1733684970000|2024-12-08 19:09:30|130.72|130.32|130.64|130.24|130.72|130.32|130.64|130.24|19
1733684980000|2024-12-08 19:09:40|130.63|130.23|130.7|130.3|130.71|130.31|130.62|130.22|20
1733684990000|2024-12-08 19:09:50|130.71|130.31|130.68|130.28|130.71|130.31|130.68|130.28|3
1733685000000|2024-12-08 19:10:00|130.67|130.27|130.62|130.22|130.67|130.27|130.6|130.2|13
1733685010000|2024-12-08 19:10:10|130.61|130.21|130.62|130.22|130.65|130.25|130.58|130.18|16
1733685020000|2024-12-08 19:10:20|130.61|130.21|130.64|130.24|130.66|130.26|130.61|130.21|11
1733685030000|2024-12-08 19:10:30|130.63|130.23|130.62|130.22|130.66|130.26|130.62|130.22|14
1733685040000|2024-12-08 19:10:40|130.61|130.21|130.56|130.16|130.61|130.21|130.54|130.14|12
1733685050000|2024-12-08 19:10:50|130.57|130.17|130.56|130.16|130.58|130.18|130.56|130.16|12
1733685060000|2024-12-08 19:11:00|130.57|130.17|130.55|130.15|130.58|130.18|130.54|130.14|14
1733685070000|2024-12-08 19:11:10|130.54|130.14|130.51|130.11|130.55|130.15|130.51|130.11|13
1733685080000|2024-12-08 19:11:20|130.52|130.12|130.53|130.13|130.55|130.15|130.51|130.11|13
1733685090000|2024-12-08 19:11:30|130.54|130.14|130.43|130.03|130.54|130.14|130.42|130.02|14
1733685100000|2024-12-08 19:11:40|130.42|130.02|130.45|130.05|130.46|130.06|130.4|130|17
1733685110000|2024-12-08 19:11:50|130.44|130.04|130.47|130.07|130.48|130.08|130.44|130.04|12
1733685120000|2024-12-08 19:12:00|130.46|130.06|130.47|130.07|130.51|130.11|130.44|130.04|13
1733685130000|2024-12-08 19:12:10|130.45|130.05|130.43|130.03|130.45|130.05|130.43|130.03|12
1733685140000|2024-12-08 19:12:20|130.42|130.02|130.33|129.93|130.42|130.02|130.31|129.91|20
1733685150000|2024-12-08 19:12:30|130.34|129.94|130.35|129.95|130.36|129.96|130.34|129.94|5
1733685160000|2024-12-08 19:12:40|130.36|129.96|130.33|129.93|130.36|129.96|130.32|129.92|8
1733685170000|2024-12-08 19:12:50|130.32|129.92|130.16|129.76|130.33|129.93|130.13|129.73|20
1733685180000|2024-12-08 19:13:00|130.18|129.78|130.11|129.71|130.23|129.83|130.11|129.71|11
1733685190000|2024-12-08 19:13:10|130.13|129.73|130.11|129.71|130.15|129.75|130.1|129.7|9
1733685200000|2024-12-08 19:13:20|130.12|129.72|130.07|129.67|130.12|129.72|130.03|129.63|16
1733685210000|2024-12-08 19:13:30|130.09|129.69|130.16|129.76|130.2|129.8|130.09|129.69|15
1733685220000|2024-12-08 19:13:40|130.15|129.75|130.14|129.74|130.17|129.77|130.13|129.73|11
1733685230000|2024-12-08 19:13:50|130.13|129.73|130.09|129.69|130.13|129.73|130.09|129.69|17
1733685240000|2024-12-08 19:14:00|130.08|129.68|130.04|129.64|130.09|129.69|130.03|129.63|11
1733685250000|2024-12-08 19:14:10|130.03|129.63|130.07|129.67|130.11|129.71|130.03|129.63|13
1733685260000|2024-12-08 19:14:20|130.08|129.68|130.07|129.67|130.09|129.69|130.07|129.67|10
1733685270000|2024-12-08 19:14:30|130.08|129.68|130.09|129.69|130.09|129.69|130.07|129.67|6
1733685280000|2024-12-08 19:14:40|130.1|129.7|130.11|129.71|130.12|129.72|130.1|129.7|6
1733685290000|2024-12-08 19:14:50|130.12|129.72|130.11|129.71|130.13|129.73|130.1|129.7|13
1733685300000|2024-12-08 19:15:00|130.1|129.7|130.14|129.74|130.14|129.74|130.1|129.7|9
1733685310000|2024-12-08 19:15:10|130.13|129.73|130.19|129.79|130.23|129.83|130.13|129.73|13
1733685320000|2024-12-08 19:15:20|130.2|129.8|130.22|129.82|130.24|129.84|130.19|129.79|19
1733685330000|2024-12-08 19:15:30|130.2|129.8|130.18|129.78|130.21|129.81|130.16|129.76|9
1733685340000|2024-12-08 19:15:40|130.19|129.79|130.19|129.79|130.21|129.81|130.19|129.79|11
1733685350000|2024-12-08 19:15:50|130.18|129.78|130.15|129.75|130.22|129.82|130.15|129.75|18
1733685360000|2024-12-08 19:16:00|130.17|129.77|130.13|129.73|130.2|129.8|130.13|129.73|10
1733685370000|2024-12-08 19:16:10|130.15|129.75|130.2|129.8|130.2|129.8|130.15|129.75|13
1733685380000|2024-12-08 19:16:20|130.19|129.79|130.26|129.86|130.28|129.88|130.19|129.79|16
1733685390000|2024-12-08 19:16:30|130.25|129.85|130.11|129.71|130.25|129.85|130.11|129.71|12
1733685400000|2024-12-08 19:16:40|130.09|129.69|130.1|129.7|130.12|129.72|130.09|129.69|16
1733685410000|2024-12-08 19:16:50|130.11|129.71|130.1|129.7|130.13|129.73|130.1|129.7|10
1733685420000|2024-12-08 19:17:00|130.11|129.71|130.1|129.7|130.13|129.73|130.09|129.69|16
1733685430000|2024-12-08 19:17:10|130.08|129.68|130.09|129.69|130.11|129.71|130.08|129.68|6
1733685440000|2024-12-08 19:17:20|130.08|129.68|130.06|129.66|130.08|129.68|130.05|129.65|8
1733685450000|2024-12-08 19:17:30|130.07|129.67|130.06|129.66|130.07|129.67|130.02|129.62|10
1733685460000|2024-12-08 19:17:40|130.07|129.67|130.05|129.65|130.07|129.67|130.05|129.65|11
1733685470000|2024-12-08 19:17:50|130.06|129.66|130.05|129.65|130.06|129.66|130.05|129.65|8
1733685480000|2024-12-08 19:18:00|130.06|129.66|130.03|129.63|130.06|129.66|130.03|129.63|12
1733685490000|2024-12-08 19:18:10|130.04|129.64|130.13|129.73|130.13|129.73|130.04|129.64|9
1733685500000|2024-12-08 19:18:20|130.14|129.74|130.15|129.75|130.18|129.78|130.13|129.73|18
1733685510000|2024-12-08 19:18:30|130.14|129.74|130.21|129.81|130.22|129.82|130.14|129.74|12
1733685520000|2024-12-08 19:18:40|130.22|129.82|130.21|129.81|130.22|129.82|130.17|129.77|9
1733685530000|2024-12-08 19:18:50|130.22|129.82|130.3|129.9|130.3|129.9|130.18|129.78|16
1733685540000|2024-12-08 19:19:00|130.31|129.91|130.28|129.88|130.31|129.91|130.28|129.88|9
1733685550000|2024-12-08 19:19:10|130.29|129.89|130.3|129.9|130.32|129.92|130.24|129.84|12
1733685560000|2024-12-08 19:19:20|130.29|129.89|130.29|129.89|130.3|129.9|130.26|129.86|11
1733685570000|2024-12-08 19:19:30|130.3|129.9|130.28|129.88|130.3|129.9|130.26|129.86|14
1733685580000|2024-12-08 19:19:40|130.26|129.86|130.24|129.84|130.26|129.86|130.18|129.78|14
1733685590000|2024-12-08 19:19:50|130.26|129.86|130.31|129.91|130.31|129.91|130.26|129.86|7
1733685600000|2024-12-08 19:20:00|130.3|129.9|130.39|129.99|130.39|129.99|130.28|129.88|15
1733685610000|2024-12-08 19:20:10|130.4|130|130.39|129.99|130.42|130.02|130.35|129.95|18
1733685620000|2024-12-08 19:20:20|130.38|129.98|130.4|130|130.4|130|130.36|129.96|8
1733685630000|2024-12-08 19:20:30|130.41|130.01|130.45|130.05|130.47|130.07|130.41|130.01|12
1733685640000|2024-12-08 19:20:40|130.44|130.04|130.46|130.06|130.47|130.07|130.43|130.03|11
1733685650000|2024-12-08 19:20:50|130.47|130.07|130.44|130.04|130.48|130.08|130.43|130.03|21
1733685660000|2024-12-08 19:21:00|130.45|130.05|130.45|130.05|130.46|130.06|130.41|130.01|19
1733685670000|2024-12-08 19:21:10|130.46|130.06|130.52|130.12|130.53|130.13|130.46|130.06|6
1733685680000|2024-12-08 19:21:20|130.53|130.13|130.45|130.05|130.54|130.14|130.45|130.05|6
1733685690000|2024-12-08 19:21:30|130.46|130.06|130.45|130.05|130.47|130.07|130.43|130.03|10
1733685700000|2024-12-08 19:21:40|130.44|130.04|130.45|130.05|130.45|130.05|130.42|130.02|10
1733685710000|2024-12-08 19:21:50|130.46|130.06|130.47|130.07|130.47|130.07|130.46|130.06|4
1733685720000|2024-12-08 19:22:00|130.46|130.06|130.47|130.07|130.48|130.08|130.44|130.04|8
1733685730000|2024-12-08 19:22:10|130.48|130.08|130.46|130.06|130.49|130.09|130.45|130.05|9
1733685740000|2024-12-08 19:22:20|130.44|130.04|130.42|130.02|130.45|130.05|130.41|130.01|6
1733685750000|2024-12-08 19:22:30|130.41|130.01|130.41|130.01|130.44|130.04|130.41|130.01|7
1733685760000|2024-12-08 19:22:40|130.42|130.02|130.46|130.06|130.46|130.06|130.41|130.01|7
1733685770000|2024-12-08 19:22:50|130.45|130.05|130.43|130.03|130.45|130.05|130.4|130|5
1733685780000|2024-12-08 19:23:00|130.42|130.02|130.4|130|130.42|130.02|130.39|129.99|8
1733685790000|2024-12-08 19:23:10|130.41|130.01|130.39|129.99|130.41|130.01|130.38|129.98|7
1733685800000|2024-12-08 19:23:20|130.38|129.98|130.4|130|130.4|130|130.38|129.98|7
1733685810000|2024-12-08 19:23:30|130.39|129.99|130.43|130.03|130.43|130.03|130.39|129.99|11
1733685820000|2024-12-08 19:23:40|130.41|130.01|130.39|129.99|130.43|130.03|130.39|129.99|14
1733685830000|2024-12-08 19:23:50|130.4|130|130.39|129.99|130.4|130|130.39|129.99|4
1733685840000|2024-12-08 19:24:00|130.4|130|130.33|129.93|130.4|130|130.33|129.93|10
1733685850000|2024-12-08 19:24:10|130.35|129.95|130.34|129.94|130.39|129.99|130.33|129.93|17
1733685860000|2024-12-08 19:24:20|130.33|129.93|130.35|129.95|130.35|129.95|130.33|129.93|9
1733685870000|2024-12-08 19:24:30|130.34|129.94|130.32|129.92|130.35|129.95|130.32|129.92|9
1733685880000|2024-12-08 19:24:40|130.33|129.93|130.37|129.97|130.37|129.97|130.33|129.93|7
1733685890000|2024-12-08 19:24:50|130.35|129.95|130.37|129.97|130.37|129.97|130.34|129.94|9
1733685900000|2024-12-08 19:25:00|130.36|129.96|130.34|129.94|130.36|129.96|130.33|129.93|18
1733685910000|2024-12-08 19:25:10|130.35|129.95|130.34|129.94|130.37|129.97|130.34|129.94|9
1733685920000|2024-12-08 19:25:20|130.33|129.93|130.24|129.84|130.33|129.93|130.24|129.84|11
1733685930000|2024-12-08 19:25:30|130.25|129.85|130.3|129.9|130.3|129.9|130.25|129.85|13
1733685940000|2024-12-08 19:25:40|130.29|129.89|130.28|129.88|130.29|129.89|130.27|129.87|6
1733685950000|2024-12-08 19:25:50|130.29|129.89|130.32|129.92|130.32|129.92|130.28|129.88|7
1733685960000|2024-12-08 19:26:00|130.31|129.91|130.28|129.88|130.31|129.91|130.27|129.87|8
1733685970000|2024-12-08 19:26:10|130.29|129.89|130.31|129.91|130.32|129.92|130.28|129.88|11
1733685980000|2024-12-08 19:26:20|130.32|129.92|130.25|129.85|130.32|129.92|130.24|129.84|11
1733685990000|2024-12-08 19:26:30|130.24|129.84|130.2|129.8|130.25|129.85|130.2|129.8|13
1733686000000|2024-12-08 19:26:40|130.19|129.79|130.18|129.78|130.19|129.79|130.16|129.76|9
1733686010000|2024-12-08 19:26:50|130.2|129.8|130.18|129.78|130.22|129.82|130.17|129.77|12
1733686020000|2024-12-08 19:27:00|130.17|129.77|130.17|129.77|130.18|129.78|130.16|129.76|9
1733686030000|2024-12-08 19:27:10|130.16|129.76|130.07|129.67|130.16|129.76|130.03|129.63|13
1733686040000|2024-12-08 19:27:20|130.06|129.66|130.01|129.61|130.06|129.66|129.99|129.59|15
1733686050000|2024-12-08 19:27:30|130.02|129.62|130.09|129.69|130.09|129.69|130.02|129.62|10
1733686060000|2024-12-08 19:27:40|130.08|129.68|130.09|129.69|130.09|129.69|130.08|129.68|2
1733686070000|2024-12-08 19:27:50|130.08|129.68|130|129.6|130.09|129.69|129.99|129.59|21
1733686080000|2024-12-08 19:28:00|129.99|129.59|129.99|129.59|130.03|129.63|129.98|129.58|11
1733686090000|2024-12-08 19:28:10|129.98|129.58|129.98|129.58|130|129.6|129.97|129.57|12
1733686100000|2024-12-08 19:28:20|129.99|129.59|129.95|129.55|129.99|129.59|129.95|129.55|9
1733686110000|2024-12-08 19:28:30|129.96|129.56|129.97|129.57|129.98|129.58|129.95|129.55|8
1733686120000|2024-12-08 19:28:40|129.98|129.58|129.97|129.57|129.98|129.58|129.97|129.57|2
1733686130000|2024-12-08 19:28:50|129.98|129.58|130.03|129.63|130.03|129.63|129.97|129.57|8
1733686140000|2024-12-08 19:29:00|130.02|129.62|130.03|129.63|130.03|129.63|130|129.6|7
1733686150000|2024-12-08 19:29:10|130.02|129.62|130.03|129.63|130.06|129.66|130.01|129.61|15
1733686160000|2024-12-08 19:29:20|130.02|129.62|129.99|129.59|130.03|129.63|129.99|129.59|12
1733686170000|2024-12-08 19:29:30|130|129.6|130.03|129.63|130.03|129.63|130|129.6|4
1733686180000|2024-12-08 19:29:40|130.02|129.62|130.07|129.67|130.07|129.67|130.01|129.61|16
1733686190000|2024-12-08 19:29:50|130.08|129.68|130.07|129.67|130.09|129.69|130.07|129.67|4
1733686200000|2024-12-08 19:30:00|130.08|129.68|130.07|129.67|130.09|129.69|130.07|129.67|9
1733686210000|2024-12-08 19:30:10|130.06|129.66|130.1|129.7|130.1|129.7|130.06|129.66|7
1733686220000|2024-12-08 19:30:20|130.09|129.69|130.16|129.76|130.17|129.77|130.09|129.69|14
1733686230000|2024-12-08 19:30:30|130.17|129.77|130.22|129.82|130.23|129.83|130.17|129.77|13
1733686240000|2024-12-08 19:30:40|130.21|129.81|130.3|129.9|130.3|129.9|130.2|129.8|9
1733686250000|2024-12-08 19:30:50|130.28|129.88|130.31|129.91|130.31|129.91|130.28|129.88|5
1733686260000|2024-12-08 19:31:00|130.3|129.9|130.3|129.9|130.31|129.91|130.24|129.84|16
1733686270000|2024-12-08 19:31:10|130.29|129.89|130.36|129.96|130.36|129.96|130.29|129.89|12
1733686280000|2024-12-08 19:31:20|130.37|129.97|130.41|130.01|130.42|130.02|130.36|129.96|13
1733686290000|2024-12-08 19:31:30|130.42|130.02|130.51|130.11|130.51|130.11|130.41|130.01|14
1733686300000|2024-12-08 19:31:40|130.5|130.1|130.56|130.16|130.56|130.16|130.5|130.1|12
1733686310000|2024-12-08 19:31:50|130.54|130.14|130.62|130.22|130.62|130.22|130.54|130.14|16
1733686320000|2024-12-08 19:32:00|130.6|130.2|130.71|130.31|130.71|130.31|130.6|130.2|15
1733686330000|2024-12-08 19:32:10|130.7|130.3|130.67|130.27|130.71|130.31|130.64|130.24|13
1733686340000|2024-12-08 19:32:20|130.68|130.28|130.82|130.42|130.83|130.43|130.68|130.28|12
1733686350000|2024-12-08 19:32:30|130.77|130.37|130.77|130.37|130.79|130.39|130.76|130.36|8
1733686360000|2024-12-08 19:32:40|130.78|130.38|130.81|130.41|130.81|130.41|130.77|130.37|5
1733686370000|2024-12-08 19:32:50|130.82|130.42|130.83|130.43|130.84|130.44|130.81|130.41|8
1733686380000|2024-12-08 19:33:00|130.82|130.42|130.85|130.45|130.85|130.45|130.82|130.42|10
1733686390000|2024-12-08 19:33:10|130.84|130.44|130.88|130.48|130.89|130.49|130.83|130.43|11
1733686400000|2024-12-08 19:33:20|130.89|130.49|130.96|130.56|130.96|130.56|130.89|130.49|15
1733686410000|2024-12-08 19:33:30|130.95|130.55|130.95|130.55|130.96|130.56|130.92|130.52|13
1733686420000|2024-12-08 19:33:40|130.96|130.56|130.91|130.51|130.96|130.56|130.89|130.49|7
1733686430000|2024-12-08 19:33:50|130.92|130.52|130.9|130.5|130.93|130.53|130.89|130.49|9
1733686440000|2024-12-08 19:34:00|130.89|130.49|130.83|130.43|130.89|130.49|130.83|130.43|5
1733686450000|2024-12-08 19:34:10|130.85|130.45|130.82|130.42|130.89|130.49|130.82|130.42|8
1733686460000|2024-12-08 19:34:20|130.81|130.41|130.77|130.37|130.81|130.41|130.77|130.37|9
1733686470000|2024-12-08 19:34:30|130.76|130.36|130.75|130.35|130.78|130.38|130.73|130.33|16
1733686480000|2024-12-08 19:34:40|130.76|130.36|130.79|130.39|130.79|130.39|130.72|130.32|17
1733686490000|2024-12-08 19:34:50|130.78|130.38|130.88|130.48|130.88|130.48|130.78|130.38|10
1733686500000|2024-12-08 19:35:00|130.87|130.47|130.97|130.57|130.97|130.57|130.87|130.47|16
1733686510000|2024-12-08 19:35:10|130.96|130.56|130.91|130.51|130.96|130.56|130.91|130.51|9
1733686520000|2024-12-08 19:35:20|130.89|130.49|130.86|130.46|130.89|130.49|130.82|130.42|13
1733686530000|2024-12-08 19:35:30|130.85|130.45|130.89|130.49|130.89|130.49|130.83|130.43|12
1733686540000|2024-12-08 19:35:40|130.88|130.48|130.83|130.43|130.88|130.48|130.8|130.4|13
1733686550000|2024-12-08 19:35:50|130.82|130.42|130.81|130.41|130.82|130.42|130.8|130.4|12
1733686560000|2024-12-08 19:36:00|130.83|130.43|130.85|130.45|130.9|130.5|130.83|130.43|15
1733686570000|2024-12-08 19:36:10|130.86|130.46|130.84|130.44|130.87|130.47|130.84|130.44|10
1733686580000|2024-12-08 19:36:20|130.83|130.43|130.82|130.42|130.83|130.43|130.8|130.4|8
1733686590000|2024-12-08 19:36:30|130.81|130.41|130.82|130.42|130.82|130.42|130.79|130.39|13
1733686600000|2024-12-08 19:36:40|130.81|130.41|130.83|130.43|130.86|130.46|130.81|130.41|11
1733686610000|2024-12-08 19:36:50|130.84|130.44|130.85|130.45|130.87|130.47|130.84|130.44|8
1733686620000|2024-12-08 19:37:00|130.88|130.48|130.88|130.48|130.89|130.49|130.87|130.47|10
1733686630000|2024-12-08 19:37:10|130.89|130.49|130.87|130.47|130.91|130.51|130.87|130.47|9
1733686640000|2024-12-08 19:37:20|130.86|130.46|130.85|130.45|130.87|130.47|130.85|130.45|4
1733686650000|2024-12-08 19:37:30|130.84|130.44|130.83|130.43|130.84|130.44|130.82|130.42|8
1733686660000|2024-12-08 19:37:40|130.85|130.45|130.85|130.45|130.85|130.45|130.81|130.41|9
1733686670000|2024-12-08 19:37:50|130.86|130.46|130.89|130.49|130.89|130.49|130.86|130.46|11
1733686680000|2024-12-08 19:38:00|130.88|130.48|130.84|130.44|130.89|130.49|130.83|130.43|10
1733686690000|2024-12-08 19:38:10|130.85|130.45|130.79|130.39|130.86|130.46|130.79|130.39|15
1733686700000|2024-12-08 19:38:20|130.78|130.38|130.79|130.39|130.79|130.39|130.78|130.38|4
1733686710000|2024-12-08 19:38:30|130.83|130.43|130.81|130.41|130.83|130.43|130.79|130.39|10
1733686720000|2024-12-08 19:38:40|130.82|130.42|130.84|130.44|130.89|130.49|130.81|130.41|12
1733686730000|2024-12-08 19:38:50|130.85|130.45|130.89|130.49|130.89|130.49|130.85|130.45|12
1733686740000|2024-12-08 19:39:00|130.88|130.48|130.8|130.4|130.89|130.49|130.8|130.4|13
1733686750000|2024-12-08 19:39:10|130.79|130.39|130.75|130.35|130.79|130.39|130.72|130.32|16
1733686760000|2024-12-08 19:39:20|130.76|130.36|130.83|130.43|130.83|130.43|130.74|130.34|12
1733686770000|2024-12-08 19:39:30|130.84|130.44|130.85|130.45|130.89|130.49|130.84|130.44|11
1733686780000|2024-12-08 19:39:40|130.87|130.47|130.88|130.48|130.88|130.48|130.79|130.39|18
1733686790000|2024-12-08 19:39:50|130.86|130.46|130.83|130.43|130.87|130.47|130.83|130.43|13
1733686800000|2024-12-08 19:40:00|130.84|130.44|130.95|130.55|130.95|130.55|130.83|130.43|13
1733686810000|2024-12-08 19:40:10|130.94|130.54|130.93|130.53|130.96|130.56|130.93|130.53|21
1733686820000|2024-12-08 19:40:20|130.94|130.54|130.9|130.5|130.98|130.58|130.84|130.44|19
1733686830000|2024-12-08 19:40:30|130.89|130.49|130.9|130.5|130.9|130.5|130.89|130.49|8
1733686840000|2024-12-08 19:40:40|130.89|130.49|130.9|130.5|130.91|130.51|130.89|130.49|11
1733686850000|2024-12-08 19:40:50|130.91|130.51|130.9|130.5|130.91|130.51|130.89|130.49|5
1733686860000|2024-12-08 19:41:00|130.89|130.49|130.91|130.51|130.92|130.52|130.89|130.49|17
1733686870000|2024-12-08 19:41:10|130.9|130.5|130.96|130.56|131|130.6|130.89|130.49|25
1733686880000|2024-12-08 19:41:20|130.97|130.57|130.92|130.52|130.98|130.58|130.89|130.49|12
1733686890000|2024-12-08 19:41:30|130.91|130.51|130.9|130.5|130.92|130.52|130.89|130.49|9
1733686900000|2024-12-08 19:41:40|130.89|130.49|130.87|130.47|130.9|130.5|130.87|130.47|8
1733686910000|2024-12-08 19:41:50|130.85|130.45|130.81|130.41|130.91|130.51|130.79|130.39|16
1733686920000|2024-12-08 19:42:00|130.82|130.42|130.81|130.41|130.82|130.42|130.79|130.39|12
1733686930000|2024-12-08 19:42:10|130.83|130.43|130.81|130.41|130.85|130.45|130.79|130.39|18
1733686940000|2024-12-08 19:42:20|130.8|130.4|130.94|130.54|130.94|130.54|130.79|130.39|16
1733686950000|2024-12-08 19:42:30|130.95|130.55|130.91|130.51|130.97|130.57|130.87|130.47|13
1733686960000|2024-12-08 19:42:40|130.98|130.58|130.86|130.46|130.98|130.58|130.84|130.44|7
1733686970000|2024-12-08 19:42:50|130.85|130.45|130.91|130.51|130.91|130.51|130.85|130.45|11
1733686980000|2024-12-08 19:43:00|130.9|130.5|130.95|130.55|130.95|130.55|130.9|130.5|10
1733686990000|2024-12-08 19:43:10|130.94|130.54|130.95|130.55|130.95|130.55|130.93|130.53|9
1733687000000|2024-12-08 19:43:20|130.94|130.54|131.04|130.64|131.05|130.65|130.94|130.54|18
1733687010000|2024-12-08 19:43:30|131.05|130.65|131.12|130.72|131.12|130.72|131.04|130.64|14
1733687020000|2024-12-08 19:43:40|131.1|130.7|131.04|130.64|131.1|130.7|131.04|130.64|10
1733687030000|2024-12-08 19:43:50|131.05|130.65|131.04|130.64|131.05|130.65|131.03|130.63|6
1733687040000|2024-12-08 19:44:00|131.03|130.63|131.01|130.61|131.04|130.64|131|130.6|11
1733687050000|2024-12-08 19:44:10|131|130.6|130.92|130.52|131.01|130.61|130.92|130.52|16
1733687060000|2024-12-08 19:44:20|130.91|130.51|130.96|130.56|130.97|130.57|130.91|130.51|8
1733687070000|2024-12-08 19:44:30|130.97|130.57|130.93|130.53|130.97|130.57|130.93|130.53|7
1733687080000|2024-12-08 19:44:40|130.92|130.52|130.93|130.53|130.93|130.53|130.91|130.51|11
1733687090000|2024-12-08 19:44:50|130.94|130.54|130.91|130.51|130.94|130.54|130.9|130.5|12
1733687100000|2024-12-08 19:45:00|130.9|130.5|130.91|130.51|130.92|130.52|130.9|130.5|6
1733687110000|2024-12-08 19:45:10|130.92|130.52|130.99|130.59|130.99|130.59|130.91|130.51|18
1733687120000|2024-12-08 19:45:20|131|130.6|131.04|130.64|131.05|130.65|130.99|130.59|10
1733687130000|2024-12-08 19:45:30|131.03|130.63|131.02|130.62|131.05|130.65|131.02|130.62|8
1733687140000|2024-12-08 19:45:40|131.03|130.63|130.99|130.59|131.03|130.63|130.99|130.59|4
1733687150000|2024-12-08 19:45:50|130.98|130.58|130.96|130.56|130.98|130.58|130.95|130.55|12
1733687160000|2024-12-08 19:46:00|130.97|130.57|130.97|130.57|130.98|130.58|130.95|130.55|13
1733687170000|2024-12-08 19:46:10|130.98|130.58|131|130.6|131.02|130.62|130.97|130.57|14
1733687180000|2024-12-08 19:46:20|131.01|130.61|131.08|130.68|131.1|130.7|131.01|130.61|9
1733687190000|2024-12-08 19:46:30|131.05|130.65|130.96|130.56|131.05|130.65|130.96|130.56|15
1733687200000|2024-12-08 19:46:40|130.98|130.58|130.96|130.56|130.98|130.58|130.95|130.55|11
1733687210000|2024-12-08 19:46:50|130.97|130.57|130.95|130.55|130.97|130.57|130.94|130.54|15
1733687220000|2024-12-08 19:47:00|130.94|130.54|130.98|130.58|130.98|130.58|130.94|130.54|7
1733687230000|2024-12-08 19:47:10|131|130.6|131.02|130.62|131.04|130.64|131|130.6|14
1733687240000|2024-12-08 19:47:20|131.03|130.63|131.04|130.64|131.04|130.64|131.01|130.61|7
1733687250000|2024-12-08 19:47:30|131.03|130.63|131.06|130.66|131.06|130.66|131.03|130.63|3
1733687260000|2024-12-08 19:47:40|131.07|130.67|131.04|130.64|131.07|130.67|131.04|130.64|12
1733687270000|2024-12-08 19:47:50|131.03|130.63|131.02|130.62|131.04|130.64|131.02|130.62|6
1733687280000|2024-12-08 19:48:00|131.03|130.63|131.04|130.64|131.06|130.66|131.03|130.63|8
1733687290000|2024-12-08 19:48:10|131.05|130.65|131.04|130.64|131.05|130.65|131.02|130.62|9
1733687300000|2024-12-08 19:48:20|131.03|130.63|130.98|130.58|131.03|130.63|130.97|130.57|12
1733687310000|2024-12-08 19:48:30|130.99|130.59|131|130.6|131.01|130.61|130.99|130.59|4
1733687320000|2024-12-08 19:48:40|131.02|130.62|131.01|130.61|131.04|130.64|131.01|130.61|6
1733687330000|2024-12-08 19:48:50|131|130.6|130.96|130.56|131.02|130.62|130.95|130.55|14
1733687340000|2024-12-08 19:49:00|130.95|130.55|130.96|130.56|130.97|130.57|130.95|130.55|6
1733687350000|2024-12-08 19:49:10|130.97|130.57|130.96|130.56|130.98|130.58|130.96|130.56|8
1733687360000|2024-12-08 19:49:20|130.95|130.55|130.96|130.56|130.96|130.56|130.91|130.51|11
1733687370000|2024-12-08 19:49:30|130.97|130.57|130.97|130.57|130.97|130.57|130.96|130.56|13
1733687380000|2024-12-08 19:49:40|130.96|130.56|130.91|130.51|130.98|130.58|130.91|130.51|7
1733687390000|2024-12-08 19:49:50|130.88|130.48|130.85|130.45|130.88|130.48|130.83|130.43|6
1733687400000|2024-12-08 19:50:00|130.84|130.44|130.85|130.45|130.85|130.45|130.84|130.44|2
1733687410000|2024-12-08 19:50:10|130.87|130.47|130.87|130.47|130.88|130.48|130.87|130.47|3
1733687420000|2024-12-08 19:50:20|130.86|130.46|130.85|130.45|130.87|130.47|130.85|130.45|10
1733687430000|2024-12-08 19:50:30|130.86|130.46|130.96|130.56|130.96|130.56|130.86|130.46|8
1733687440000|2024-12-08 19:50:40|130.97|130.57|130.97|130.57|130.97|130.57|130.96|130.56|11
1733687450000|2024-12-08 19:50:50|130.96|130.56|130.92|130.52|130.96|130.56|130.9|130.5|8
1733687460000|2024-12-08 19:51:00|130.91|130.51|130.95|130.55|130.95|130.55|130.89|130.49|13
1733687470000|2024-12-08 19:51:10|130.96|130.56|130.89|130.49|130.96|130.56|130.89|130.49|12
1733687500000|2024-12-08 19:51:40|130.92|130.52|130.92|130.52|130.92|130.52|130.92|130.52|1
1733687510000|2024-12-08 19:51:50|130.94|130.54|130.93|130.53|130.94|130.54|130.93|130.53|4
1733687520000|2024-12-08 19:52:00|130.91|130.51|130.96|130.56|130.96|130.56|130.9|130.5|12
1733687530000|2024-12-08 19:52:10|130.97|130.57|130.95|130.55|130.98|130.58|130.93|130.53|6
1733687540000|2024-12-08 19:52:20|130.96|130.56|130.95|130.55|130.99|130.59|130.94|130.54|13
1733687550000|2024-12-08 19:52:30|130.96|130.56|130.98|130.58|130.98|130.58|130.95|130.55|17
1733687560000|2024-12-08 19:52:40|130.97|130.57|131|130.6|131|130.6|130.97|130.57|10
1733687570000|2024-12-08 19:52:50|131.02|130.62|131.02|130.62|131.02|130.62|131.01|130.61|3
1733687580000|2024-12-08 19:53:00|131.01|130.61|131|130.6|131.01|130.61|131|130.6|2
1733687590000|2024-12-08 19:53:10|130.99|130.59|130.98|130.58|130.99|130.59|130.98|130.58|2
1733687600000|2024-12-08 19:53:20|130.97|130.57|130.94|130.54|130.97|130.57|130.93|130.53|7
1733687610000|2024-12-08 19:53:30|130.95|130.55|130.93|130.53|130.96|130.56|130.93|130.53|9
1733687620000|2024-12-08 19:53:40|130.92|130.52|130.91|130.51|130.96|130.56|130.91|130.51|8
1733687630000|2024-12-08 19:53:50|130.89|130.49|130.85|130.45|130.89|130.49|130.83|130.43|13
1733687640000|2024-12-08 19:54:00|130.86|130.46|130.82|130.42|130.86|130.46|130.81|130.41|10
1733687650000|2024-12-08 19:54:10|130.83|130.43|130.85|130.45|130.85|130.45|130.82|130.42|14
1733687660000|2024-12-08 19:54:20|130.84|130.44|130.85|130.45|130.85|130.45|130.84|130.44|6
1733687670000|2024-12-08 19:54:30|130.84|130.44|130.81|130.41|130.84|130.44|130.8|130.4|9
1733687680000|2024-12-08 19:54:40|130.82|130.42|130.81|130.41|130.82|130.42|130.81|130.41|6
1733687690000|2024-12-08 19:54:50|130.82|130.42|130.87|130.47|130.87|130.47|130.82|130.42|6
1733687700000|2024-12-08 19:55:00|130.86|130.46|130.81|130.41|130.86|130.46|130.81|130.41|10
1733687710000|2024-12-08 19:55:10|130.8|130.4|130.8|130.4|130.81|130.41|130.8|130.4|9
1733687720000|2024-12-08 19:55:20|130.81|130.41|130.74|130.34|130.81|130.41|130.74|130.34|20
1733687730000|2024-12-08 19:55:30|130.75|130.35|130.74|130.34|130.75|130.35|130.74|130.34|2
1733687740000|2024-12-08 19:55:40|130.75|130.35|130.84|130.44|130.84|130.44|130.74|130.34|13
1733687750000|2024-12-08 19:55:50|130.85|130.45|130.85|130.45|130.85|130.45|130.83|130.43|5
1733687760000|2024-12-08 19:56:00|130.86|130.46|130.9|130.5|130.91|130.51|130.86|130.46|15
1733687770000|2024-12-08 19:56:10|130.89|130.49|130.89|130.49|130.89|130.49|130.89|130.49|1
1733687780000|2024-12-08 19:56:20|130.91|130.51|130.96|130.56|130.96|130.56|130.89|130.49|9
1733687790000|2024-12-08 19:56:30|130.95|130.55|130.97|130.57|130.97|130.57|130.95|130.55|3
1733687800000|2024-12-08 19:56:40|130.98|130.58|130.94|130.54|130.98|130.58|130.94|130.54|9
1733687810000|2024-12-08 19:56:50|130.95|130.55|130.96|130.56|130.97|130.57|130.94|130.54|15
1733687820000|2024-12-08 19:57:00|130.94|130.54|130.94|130.54|130.94|130.54|130.91|130.51|12
1733687830000|2024-12-08 19:57:10|130.95|130.55|130.96|130.56|130.97|130.57|130.94|130.54|7
1733687840000|2024-12-08 19:57:20|130.97|130.57|130.97|130.57|130.97|130.57|130.96|130.56|3
1733687860000|2024-12-08 19:57:40|130.99|130.59|131|130.6|131.02|130.62|130.99|130.59|14
1733687870000|2024-12-08 19:57:50|131.01|130.61|131|130.6|131.01|130.61|131|130.6|6
1733687880000|2024-12-08 19:58:00|131.01|130.61|131.02|130.62|131.02|130.62|131|130.6|12
1733687890000|2024-12-08 19:58:10|131|130.6|131.01|130.61|131.01|130.61|131|130.6|2
1733687900000|2024-12-08 19:58:20|131.02|130.62|131.03|130.63|131.03|130.63|131|130.6|10
1733687910000|2024-12-08 19:58:30|131.02|130.62|130.95|130.55|131.03|130.63|130.95|130.55|13
1733687920000|2024-12-08 19:58:40|130.96|130.56|131.01|130.61|131.01|130.61|130.96|130.56|10
1733687930000|2024-12-08 19:58:50|131.03|130.63|131.07|130.67|131.07|130.67|131.02|130.62|14
1733687940000|2024-12-08 19:59:00|131.08|130.68|131.31|130.91|131.31|130.91|131.08|130.68|16
1733687950000|2024-12-08 19:59:10|131.32|130.92|131.29|130.89|131.33|130.93|131.29|130.89|6
1733687960000|2024-12-08 19:59:20|131.28|130.88|131.21|130.81|131.28|130.88|131.2|130.8|13
1733687970000|2024-12-08 19:59:30|131.2|130.8|131.19|130.79|131.2|130.8|131.19|130.79|8
1733687980000|2024-12-08 19:59:40|131.2|130.8|131.2|130.8|131.21|130.81|131.18|130.78|13
1733687990000|2024-12-08 19:59:50|131.19|130.79|131.12|130.72|131.19|130.79|131.02|130.62|22
1733688000000|2024-12-08 20:00:00|131.13|130.73|131.2|130.8|131.21|130.81|131.12|130.72|21
1733688010000|2024-12-08 20:00:10|131.21|130.81|131.11|130.71|131.25|130.85|131.1|130.7|22
1733688020000|2024-12-08 20:00:20|131.12|130.72|131.03|130.63|131.12|130.72|131|130.6|14
1733688030000|2024-12-08 20:00:30|131.04|130.64|131.1|130.7|131.11|130.71|131.04|130.64|9
1733688040000|2024-12-08 20:00:40|131.11|130.71|131.1|130.7|131.12|130.72|131.1|130.7|8
1733688050000|2024-12-08 20:00:50|131.09|130.69|131.09|130.69|131.1|130.7|131.06|130.66|12
1733688060000|2024-12-08 20:01:00|131.1|130.7|131.04|130.64|131.1|130.7|131.02|130.62|20
1733688070000|2024-12-08 20:01:10|131.02|130.62|130.92|130.52|131.02|130.62|130.87|130.47|14
1733688080000|2024-12-08 20:01:20|130.91|130.51|130.98|130.58|130.98|130.58|130.91|130.51|15
1733688090000|2024-12-08 20:01:30|130.99|130.59|130.97|130.57|131.01|130.61|130.95|130.55|16
1733688100000|2024-12-08 20:01:40|130.96|130.56|130.92|130.52|130.96|130.56|130.92|130.52|9
1733688110000|2024-12-08 20:01:50|130.93|130.53|130.93|130.53|130.93|130.53|130.92|130.52|5
1733688120000|2024-12-08 20:02:00|130.97|130.57|131.27|130.87|131.27|130.87|130.97|130.57|23
1733688130000|2024-12-08 20:02:10|131.26|130.86|131.24|130.84|131.26|130.86|131.17|130.77|21
1733688140000|2024-12-08 20:02:20|131.26|130.86|131.16|130.76|131.26|130.86|131.13|130.73|13
1733688150000|2024-12-08 20:02:30|131.17|130.77|131.25|130.85|131.26|130.86|131.15|130.75|18
1733688160000|2024-12-08 20:02:40|131.26|130.86|131.23|130.83|131.27|130.87|131.23|130.83|4
1733688170000|2024-12-08 20:02:50|131.22|130.82|131.22|130.82|131.23|130.83|131.22|130.82|5
1733688180000|2024-12-08 20:03:00|131.21|130.81|131.12|130.72|131.21|130.81|131.12|130.72|6
1733688190000|2024-12-08 20:03:10|131.13|130.73|131.1|130.7|131.13|130.73|131.08|130.68|12
1733688200000|2024-12-08 20:03:20|131.12|130.72|131.14|130.74|131.14|130.74|131.11|130.71|10
1733688210000|2024-12-08 20:03:30|131.15|130.75|131.09|130.69|131.15|130.75|131.08|130.68|21
1733688220000|2024-12-08 20:03:40|131.1|130.7|131.04|130.64|131.1|130.7|131.02|130.62|13
1733688230000|2024-12-08 20:03:50|131.03|130.63|131.06|130.66|131.06|130.66|131.01|130.61|10
1733688240000|2024-12-08 20:04:00|131.05|130.65|131.07|130.67|131.08|130.68|131.04|130.64|14
1733688250000|2024-12-08 20:04:10|131.06|130.66|131.11|130.71|131.11|130.71|131.06|130.66|10
1733688260000|2024-12-08 20:04:20|131.1|130.7|131.11|130.71|131.11|130.71|131.1|130.7|4
1733688270000|2024-12-08 20:04:30|131.12|130.72|131.16|130.76|131.17|130.77|131.12|130.72|14
1733688280000|2024-12-08 20:04:40|131.15|130.75|131.12|130.72|131.15|130.75|131.11|130.71|14
1733688290000|2024-12-08 20:04:50|131.13|130.73|131.1|130.7|131.14|130.74|131.1|130.7|11
1733688300000|2024-12-08 20:05:00|131.11|130.71|131.13|130.73|131.13|130.73|131.08|130.68|12
1733688310000|2024-12-08 20:05:10|131.14|130.74|131.15|130.75|131.16|130.76|131.14|130.74|15
1733688320000|2024-12-08 20:05:20|131.14|130.74|131.12|130.72|131.17|130.77|131.12|130.72|9
1733688330000|2024-12-08 20:05:30|131.1|130.7|131.11|130.71|131.12|130.72|131.08|130.68|12
1733688340000|2024-12-08 20:05:40|131.1|130.7|131.1|130.7|131.1|130.7|131.08|130.68|8
1733688350000|2024-12-08 20:05:50|131.09|130.69|131.11|130.71|131.12|130.72|131.05|130.65|16
1733688360000|2024-12-08 20:06:00|131.12|130.72|131.23|130.83|131.23|130.83|131.11|130.71|11
1733688370000|2024-12-08 20:06:10|131.22|130.82|131.27|130.87|131.28|130.88|131.22|130.82|15
1733688380000|2024-12-08 20:06:20|131.26|130.86|131.19|130.79|131.26|130.86|131.19|130.79|14
1733688390000|2024-12-08 20:06:30|131.2|130.8|131.21|130.81|131.21|130.81|131.12|130.72|22
1733688400000|2024-12-08 20:06:40|131.19|130.79|131.21|130.81|131.21|130.81|131.18|130.78|7
1733688410000|2024-12-08 20:06:50|131.2|130.8|131.21|130.81|131.21|130.81|131.18|130.78|11
1733688420000|2024-12-08 20:07:00|131.2|130.8|131.17|130.77|131.2|130.8|131.17|130.77|6
1733688430000|2024-12-08 20:07:10|131.16|130.76|131.14|130.74|131.16|130.76|131.12|130.72|12
1733688440000|2024-12-08 20:07:20|131.13|130.73|131.14|130.74|131.16|130.76|131.12|130.72|18
1733688450000|2024-12-08 20:07:30|131.15|130.75|131.16|130.76|131.17|130.77|131.14|130.74|12
1733688460000|2024-12-08 20:07:40|131.15|130.75|131.1|130.7|131.17|130.77|131.1|130.7|9
1733688470000|2024-12-08 20:07:50|131.09|130.69|130.96|130.56|131.1|130.7|130.95|130.55|19
1733688480000|2024-12-08 20:08:00|130.97|130.57|130.98|130.58|130.99|130.59|130.97|130.57|6
1733688490000|2024-12-08 20:08:10|130.99|130.59|130.97|130.57|130.99|130.59|130.94|130.54|14
1733688500000|2024-12-08 20:08:20|130.96|130.56|130.98|130.58|130.98|130.58|130.96|130.56|16
1733688510000|2024-12-08 20:08:30|130.97|130.57|130.93|130.53|130.98|130.58|130.93|130.53|13
1733688520000|2024-12-08 20:08:40|130.92|130.52|130.9|130.5|130.95|130.55|130.9|130.5|14
1733688530000|2024-12-08 20:08:50|130.89|130.49|130.89|130.49|130.91|130.51|130.89|130.49|16
1733688540000|2024-12-08 20:09:00|130.91|130.51|130.91|130.51|130.91|130.51|130.89|130.49|13
1733688550000|2024-12-08 20:09:10|130.92|130.52|130.93|130.53|130.94|130.54|130.92|130.52|8
1733688560000|2024-12-08 20:09:20|130.92|130.52|130.9|130.5|130.93|130.53|130.9|130.5|13
1733688570000|2024-12-08 20:09:30|130.91|130.51|130.89|130.49|130.91|130.51|130.88|130.48|4
1733688580000|2024-12-08 20:09:40|130.9|130.5|130.94|130.54|130.94|130.54|130.9|130.5|3
1733688590000|2024-12-08 20:09:50|130.93|130.53|131|130.6|131|130.6|130.93|130.53|8
1733688600000|2024-12-08 20:10:00|131.01|130.61|131.01|130.61|131.03|130.63|130.98|130.58|14
1733688610000|2024-12-08 20:10:10|131.02|130.62|131.08|130.68|131.11|130.71|131.02|130.62|16
1733688620000|2024-12-08 20:10:20|131.07|130.67|131.08|130.68|131.08|130.68|131.07|130.67|8
1733688630000|2024-12-08 20:10:30|131.07|130.67|131.01|130.61|131.08|130.68|131.01|130.61|11
1733688640000|2024-12-08 20:10:40|131.02|130.62|131.02|130.62|131.02|130.62|131|130.6|5
1733688650000|2024-12-08 20:10:50|131.04|130.64|131.06|130.66|131.06|130.66|131.04|130.64|10
1733688660000|2024-12-08 20:11:00|131.04|130.64|131.05|130.65|131.07|130.67|131.04|130.64|20
1733688670000|2024-12-08 20:11:10|131.04|130.64|131.02|130.62|131.04|130.64|130.99|130.59|16
1733688680000|2024-12-08 20:11:20|131.01|130.61|131.08|130.68|131.08|130.68|131|130.6|14
1733688690000|2024-12-08 20:11:30|131.07|130.67|131.01|130.61|131.07|130.67|131.01|130.61|14
1733688700000|2024-12-08 20:11:40|131.02|130.62|130.97|130.57|131.02|130.62|130.95|130.55|15
1733688710000|2024-12-08 20:11:50|130.96|130.56|130.92|130.52|130.96|130.56|130.91|130.51|7
1733688720000|2024-12-08 20:12:00|130.91|130.51|130.89|130.49|130.91|130.51|130.87|130.47|8
1733688730000|2024-12-08 20:12:10|130.91|130.51|130.93|130.53|130.93|130.53|130.91|130.51|5
1733688740000|2024-12-08 20:12:20|130.94|130.54|130.97|130.57|130.97|130.57|130.94|130.54|9
1733688750000|2024-12-08 20:12:30|130.96|130.56|130.93|130.53|130.97|130.57|130.93|130.53|6
1733688760000|2024-12-08 20:12:40|130.92|130.52|130.94|130.54|130.94|130.54|130.91|130.51|7
1733688770000|2024-12-08 20:12:50|130.93|130.53|130.94|130.54|130.94|130.54|130.93|130.53|4
1733688780000|2024-12-08 20:13:00|130.93|130.53|130.91|130.51|130.94|130.54|130.9|130.5|9
1733688790000|2024-12-08 20:13:10|130.89|130.49|130.9|130.5|130.94|130.54|130.89|130.49|11
1733688800000|2024-12-08 20:13:20|130.89|130.49|130.92|130.52|130.93|130.53|130.89|130.49|5
1733688810000|2024-12-08 20:13:30|130.93|130.53|130.92|130.52|130.96|130.56|130.92|130.52|9
1733688820000|2024-12-08 20:13:40|130.91|130.51|130.81|130.41|130.91|130.51|130.79|130.39|5
1733688830000|2024-12-08 20:13:50|130.82|130.42|130.78|130.38|130.85|130.45|130.78|130.38|12
1733688840000|2024-12-08 20:14:00|130.79|130.39|130.76|130.36|130.79|130.39|130.76|130.36|12
1733688850000|2024-12-08 20:14:10|130.77|130.37|130.78|130.38|130.78|130.38|130.76|130.36|3
1733688860000|2024-12-08 20:14:20|130.77|130.37|130.77|130.37|130.78|130.38|130.76|130.36|5
1733688870000|2024-12-08 20:14:30|130.78|130.38|130.78|130.38|130.78|130.38|130.78|130.38|1
1733688880000|2024-12-08 20:14:40|130.77|130.37|130.77|130.37|130.77|130.37|130.76|130.36|3
1733688890000|2024-12-08 20:14:50|130.76|130.36|130.76|130.36|130.77|130.37|130.74|130.34|9
1733688900000|2024-12-08 20:15:00|130.77|130.37|130.81|130.41|130.83|130.43|130.77|130.37|16
1733688910000|2024-12-08 20:15:10|130.82|130.42|130.75|130.35|130.84|130.44|130.75|130.35|11
1733688920000|2024-12-08 20:15:20|130.76|130.36|130.76|130.36|130.76|130.36|130.75|130.35|3
1733688930000|2024-12-08 20:15:30|130.77|130.37|130.8|130.4|130.82|130.42|130.77|130.37|16
1733688940000|2024-12-08 20:15:40|130.79|130.39|130.78|130.38|130.79|130.39|130.78|130.38|2
1733688950000|2024-12-08 20:15:50|130.77|130.37|130.8|130.4|130.83|130.43|130.77|130.37|8
1733688960000|2024-12-08 20:16:00|130.81|130.41|130.79|130.39|130.81|130.41|130.77|130.37|14
1733688970000|2024-12-08 20:16:10|130.78|130.38|130.71|130.31|130.79|130.39|130.71|130.31|12
1733688980000|2024-12-08 20:16:20|130.72|130.32|130.78|130.38|130.78|130.38|130.71|130.31|6
1733688990000|2024-12-08 20:16:30|130.76|130.36|130.87|130.47|130.87|130.47|130.76|130.36|13
1733689000000|2024-12-08 20:16:40|130.86|130.46|130.92|130.52|130.92|130.52|130.85|130.45|9
1733689010000|2024-12-08 20:16:50|130.9|130.5|130.86|130.46|130.9|130.5|130.85|130.45|7
1733689020000|2024-12-08 20:17:00|130.87|130.47|130.87|130.47|130.88|130.48|130.87|130.47|5
1733689030000|2024-12-08 20:17:10|130.86|130.46|130.85|130.45|130.86|130.46|130.83|130.43|8
1733689050000|2024-12-08 20:17:30|130.86|130.46|130.87|130.47|130.88|130.48|130.85|130.45|9
1733689060000|2024-12-08 20:17:40|130.91|130.51|130.92|130.52|130.94|130.54|130.91|130.51|9
1733689070000|2024-12-08 20:17:50|130.93|130.53|130.83|130.43|130.93|130.53|130.83|130.43|17
1733689080000|2024-12-08 20:18:00|130.82|130.42|130.78|130.38|130.85|130.45|130.78|130.38|16
1733689090000|2024-12-08 20:18:10|130.76|130.36|130.7|130.3|130.76|130.36|130.7|130.3|8
1733689100000|2024-12-08 20:18:20|130.71|130.31|130.69|130.29|130.71|130.31|130.69|130.29|7
1733689110000|2024-12-08 20:18:30|130.68|130.28|130.66|130.26|130.68|130.28|130.63|130.23|11
1733689120000|2024-12-08 20:18:40|130.65|130.25|130.66|130.26|130.67|130.27|130.65|130.25|12
1733689130000|2024-12-08 20:18:50|130.67|130.27|130.74|130.34|130.76|130.36|130.67|130.27|14
1733689140000|2024-12-08 20:19:00|130.73|130.33|130.76|130.36|130.76|130.36|130.73|130.33|8
1733689150000|2024-12-08 20:19:10|130.75|130.35|130.76|130.36|130.76|130.36|130.72|130.32|14
1733689160000|2024-12-08 20:19:20|130.77|130.37|130.83|130.43|130.83|130.43|130.77|130.37|8
1733689170000|2024-12-08 20:19:30|130.84|130.44|130.87|130.47|130.89|130.49|130.84|130.44|10
1733689180000|2024-12-08 20:19:40|130.86|130.46|130.84|130.44|130.87|130.47|130.83|130.43|13
1733689190000|2024-12-08 20:19:50|130.83|130.43|130.87|130.47|130.87|130.47|130.81|130.41|12
1733689200000|2024-12-08 20:20:00|130.86|130.46|130.81|130.41|130.86|130.46|130.8|130.4|13
1733689210000|2024-12-08 20:20:10|130.8|130.4|130.78|130.38|130.81|130.41|130.77|130.37|16
1733689220000|2024-12-08 20:20:20|130.79|130.39|130.85|130.45|130.85|130.45|130.77|130.37|10
1733689230000|2024-12-08 20:20:30|130.86|130.46|130.86|130.46|130.87|130.47|130.86|130.46|3
1733689240000|2024-12-08 20:20:40|130.85|130.45|130.85|130.45|130.87|130.47|130.81|130.41|13
1733689250000|2024-12-08 20:20:50|130.84|130.44|130.93|130.53|130.93|130.53|130.84|130.44|12
1733689260000|2024-12-08 20:21:00|130.92|130.52|130.88|130.48|130.92|130.52|130.85|130.45|10
1733689270000|2024-12-08 20:21:10|130.89|130.49|130.89|130.49|130.89|130.49|130.89|130.49|1
1733689280000|2024-12-08 20:21:20|130.93|130.53|130.91|130.51|130.93|130.53|130.9|130.5|8
1733689290000|2024-12-08 20:21:30|130.9|130.5|130.85|130.45|130.91|130.51|130.85|130.45|10
1733689300000|2024-12-08 20:21:40|130.84|130.44|130.81|130.41|130.85|130.45|130.81|130.41|4
1733689310000|2024-12-08 20:21:50|130.82|130.42|130.86|130.46|130.87|130.47|130.82|130.42|12
1733689320000|2024-12-08 20:22:00|130.87|130.47|130.9|130.5|130.92|130.52|130.87|130.47|8
1733689330000|2024-12-08 20:22:10|130.89|130.49|130.87|130.47|130.89|130.49|130.86|130.46|5
1733689350000|2024-12-08 20:22:30|130.88|130.48|130.87|130.47|130.91|130.51|130.87|130.47|11
1733689360000|2024-12-08 20:22:40|130.88|130.48|130.88|130.48|130.88|130.48|130.87|130.47|9
1733689370000|2024-12-08 20:22:50|130.87|130.47|130.97|130.57|130.98|130.58|130.87|130.47|12
1733689380000|2024-12-08 20:23:00|130.96|130.56|130.91|130.51|130.96|130.56|130.91|130.51|10
1733689390000|2024-12-08 20:23:10|130.92|130.52|130.94|130.54|130.95|130.55|130.91|130.51|7
1733689400000|2024-12-08 20:23:20|130.93|130.53|130.89|130.49|130.93|130.53|130.89|130.49|8
1733689410000|2024-12-08 20:23:30|130.9|130.5|130.93|130.53|130.93|130.53|130.9|130.5|3
1733689420000|2024-12-08 20:23:40|130.96|130.56|130.98|130.58|130.98|130.58|130.96|130.56|4
1733689430000|2024-12-08 20:23:50|130.97|130.57|130.93|130.53|130.98|130.58|130.93|130.53|12
1733689440000|2024-12-08 20:24:00|130.94|130.54|130.96|130.56|130.96|130.56|130.93|130.53|13
1733689450000|2024-12-08 20:24:10|130.97|130.57|131.05|130.65|131.06|130.66|130.97|130.57|9
1733689460000|2024-12-08 20:24:20|131.06|130.66|131.02|130.62|131.06|130.66|131.02|130.62|10
1733689470000|2024-12-08 20:24:30|131.04|130.64|131.06|130.66|131.08|130.68|131.04|130.64|6
1733689480000|2024-12-08 20:24:40|131.04|130.64|131.08|130.68|131.08|130.68|131.04|130.64|7
1733689490000|2024-12-08 20:24:50|131.07|130.67|131.04|130.64|131.08|130.68|131.03|130.63|12
1733689500000|2024-12-08 20:25:00|131.05|130.65|131.12|130.72|131.12|130.72|131.05|130.65|17
1733689510000|2024-12-08 20:25:10|131.1|130.7|131.09|130.69|131.1|130.7|131.08|130.68|11
1733689520000|2024-12-08 20:25:20|131.08|130.68|131.09|130.69|131.1|130.7|131.07|130.67|9
1733689530000|2024-12-08 20:25:30|131.1|130.7|131.1|130.7|131.1|130.7|131.08|130.68|5
1733689540000|2024-12-08 20:25:40|131.11|130.71|131.11|130.71|131.12|130.72|131.11|130.71|3
1733689550000|2024-12-08 20:25:50|131.12|130.72|131.13|130.73|131.13|130.73|131.12|130.72|2
1733689560000|2024-12-08 20:26:00|131.12|130.72|131.14|130.74|131.14|130.74|131.12|130.72|3
1733689570000|2024-12-08 20:26:10|131.15|130.75|131.15|130.75|131.18|130.78|131.14|130.74|9
1733689580000|2024-12-08 20:26:20|131.14|130.74|131.1|130.7|131.14|130.74|131.1|130.7|10
1733689590000|2024-12-08 20:26:30|131.08|130.68|131.08|130.68|131.1|130.7|131.06|130.66|15
1733689600000|2024-12-08 20:26:40|131.07|130.67|131.07|130.67|131.08|130.68|131.06|130.66|9
1733689610000|2024-12-08 20:26:50|131.06|130.66|131.02|130.62|131.07|130.67|131.02|130.62|13
1733689620000|2024-12-08 20:27:00|131|130.6|130.97|130.57|131|130.6|130.96|130.56|7
1733689630000|2024-12-08 20:27:10|130.98|130.58|131|130.6|131.03|130.63|130.98|130.58|11
1733689640000|2024-12-08 20:27:20|131.01|130.61|131.02|130.62|131.02|130.62|131|130.6|11
1733689650000|2024-12-08 20:27:30|131.01|130.61|131.01|130.61|131.02|130.62|131|130.6|11
1733689660000|2024-12-08 20:27:40|131.02|130.62|131|130.6|131.02|130.62|130.99|130.59|7
1733689670000|2024-12-08 20:27:50|131.01|130.61|131|130.6|131.01|130.61|131|130.6|2
1733689700000|2024-12-08 20:28:20|130.99|130.59|131|130.6|131|130.6|130.99|130.59|2
1733689710000|2024-12-08 20:28:30|130.99|130.59|131|130.6|131|130.6|130.98|130.58|11
1733689720000|2024-12-08 20:28:40|130.99|130.59|131|130.6|131.01|130.61|130.99|130.59|10
1733689730000|2024-12-08 20:28:50|130.99|130.59|130.99|130.59|131|130.6|130.99|130.59|13
1733689740000|2024-12-08 20:29:00|130.98|130.58|130.98|130.58|130.99|130.59|130.98|130.58|5
1733689750000|2024-12-08 20:29:10|130.99|130.59|131.02|130.62|131.02|130.62|130.99|130.59|3
1733689760000|2024-12-08 20:29:20|131.03|130.63|131.06|130.66|131.06|130.66|131.02|130.62|12
1733689770000|2024-12-08 20:29:30|131.05|130.65|131.04|130.64|131.06|130.66|131.04|130.64|8
1733689780000|2024-12-08 20:29:40|131.03|130.63|131.02|130.62|131.03|130.63|131.02|130.62|2
1733689790000|2024-12-08 20:29:50|131.01|130.61|131.01|130.61|131.01|130.61|131.01|130.61|1
1733689800000|2024-12-08 20:30:00|131|130.6|131.02|130.62|131.02|130.62|131|130.6|4
1733689810000|2024-12-08 20:30:10|131.03|130.63|130.99|130.59|131.03|130.63|130.99|130.59|6
1733689820000|2024-12-08 20:30:20|130.98|130.58|130.96|130.56|130.98|130.58|130.94|130.54|14
1733689830000|2024-12-08 20:30:30|130.95|130.55|130.94|130.54|130.96|130.56|130.93|130.53|8
1733689840000|2024-12-08 20:30:40|130.93|130.53|130.94|130.54|130.95|130.55|130.93|130.53|10
1733689850000|2024-12-08 20:30:50|130.93|130.53|130.91|130.51|130.93|130.53|130.85|130.45|15
1733689860000|2024-12-08 20:31:00|130.9|130.5|130.9|130.5|130.91|130.51|130.85|130.45|19
1733689870000|2024-12-08 20:31:10|130.89|130.49|130.84|130.44|130.9|130.5|130.84|130.44|9
1733689880000|2024-12-08 20:31:20|130.85|130.45|130.9|130.5|130.91|130.51|130.83|130.43|11
1733689890000|2024-12-08 20:31:30|130.91|130.51|130.91|130.51|130.93|130.53|130.91|130.51|6
1733689900000|2024-12-08 20:31:40|130.9|130.5|130.86|130.46|130.9|130.5|130.86|130.46|7
1733689910000|2024-12-08 20:31:50|130.85|130.45|130.79|130.39|130.85|130.45|130.79|130.39|8
1733689920000|2024-12-08 20:32:00|130.8|130.4|130.79|130.39|130.81|130.41|130.79|130.39|4
1733689930000|2024-12-08 20:32:10|130.8|130.4|130.81|130.41|130.82|130.42|130.79|130.39|6
1733689940000|2024-12-08 20:32:20|130.83|130.43|130.83|130.43|130.83|130.43|130.82|130.42|3
1733689950000|2024-12-08 20:32:30|130.84|130.44|130.85|130.45|130.87|130.47|130.83|130.43|8
1733689960000|2024-12-08 20:32:40|130.83|130.43|130.82|130.42|130.84|130.44|130.82|130.42|10
1733689970000|2024-12-08 20:32:50|130.81|130.41|130.79|130.39|130.82|130.42|130.79|130.39|5
1733689980000|2024-12-08 20:33:00|130.78|130.38|130.72|130.32|130.79|130.39|130.72|130.32|7
1733689990000|2024-12-08 20:33:10|130.71|130.31|130.66|130.26|130.72|130.32|130.66|130.26|9
1733690000000|2024-12-08 20:33:20|130.64|130.24|130.62|130.22|130.64|130.24|130.62|130.22|4
1733690010000|2024-12-08 20:33:30|130.61|130.21|130.72|130.32|130.93|130.53|130.61|130.21|27
1733690020000|2024-12-08 20:33:40|130.71|130.31|130.72|130.32|130.73|130.33|130.71|130.31|8
1733690030000|2024-12-08 20:33:50|130.73|130.33|130.77|130.37|130.77|130.37|130.72|130.32|8
1733690040000|2024-12-08 20:34:00|130.78|130.38|130.81|130.41|130.81|130.41|130.76|130.36|16
1733690050000|2024-12-08 20:34:10|130.82|130.42|130.86|130.46|130.88|130.48|130.81|130.41|15
1733690060000|2024-12-08 20:34:20|130.87|130.47|130.91|130.51|130.91|130.51|130.86|130.46|12
1733690070000|2024-12-08 20:34:30|130.92|130.52|130.96|130.56|130.97|130.57|130.92|130.52|13
1733690080000|2024-12-08 20:34:40|130.95|130.55|130.85|130.45|130.95|130.55|130.85|130.45|10
1733690090000|2024-12-08 20:34:50|130.86|130.46|130.82|130.42|130.86|130.46|130.81|130.41|8
1733690100000|2024-12-08 20:35:00|130.81|130.41|131.31|129.91|131.35|130.45|130.81|129.91|8
1733690110000|2024-12-08 20:35:10|131.32|129.92|131.35|129.95|131.35|129.95|131.31|129.91|11
1733690120000|2024-12-08 20:35:20|131.34|129.94|131.28|129.88|131.34|129.94|131.27|129.87|15
1733690130000|2024-12-08 20:35:30|131.29|129.89|131.32|129.92|131.32|129.92|131.29|129.89|13
1733690140000|2024-12-08 20:35:40|131.31|129.91|131.28|129.88|131.32|129.92|131.27|129.87|12
1733690160000|2024-12-08 20:36:00|131.29|129.89|131.33|129.93|131.33|129.93|131.29|129.89|5
1733690170000|2024-12-08 20:36:10|131.34|129.94|131.29|129.89|131.34|129.94|131.27|129.87|7
1733690180000|2024-12-08 20:36:20|131.28|129.88|131.28|129.88|131.28|129.88|131.27|129.87|5
1733690190000|2024-12-08 20:36:30|131.27|129.87|131.24|129.84|131.27|129.87|131.22|129.82|7
1733690200000|2024-12-08 20:36:40|131.22|129.82|131.26|129.86|131.26|129.86|131.22|129.82|12
1733690210000|2024-12-08 20:36:50|131.25|129.85|131.23|129.83|131.25|129.85|131.23|129.83|3
1733690220000|2024-12-08 20:37:00|131.22|129.82|131.22|129.82|131.24|129.84|131.2|129.8|16
1733690230000|2024-12-08 20:37:10|131.21|129.81|131.12|129.72|131.21|129.81|131.12|129.72|11
1733690240000|2024-12-08 20:37:20|131.11|129.71|131.13|129.73|131.13|129.73|131.11|129.71|7
1733690250000|2024-12-08 20:37:30|131.12|129.72|131.14|129.74|131.15|129.75|131.11|129.71|9
1733690260000|2024-12-08 20:37:40|131.13|129.73|130.99|129.59|131.13|129.73|130.99|129.59|12
1733690270000|2024-12-08 20:37:50|130.98|129.58|130.89|129.49|130.98|129.58|130.89|129.49|15
1733690280000|2024-12-08 20:38:00|130.88|129.48|130.91|129.51|130.91|129.51|130.88|129.48|12
1733690290000|2024-12-08 20:38:10|130.93|129.53|130.99|129.59|131.01|129.61|130.93|129.53|18
1733690300000|2024-12-08 20:38:20|131|129.6|131.05|129.65|131.06|129.66|131|129.6|16
1733690310000|2024-12-08 20:38:30|131.04|129.64|131.08|129.68|131.1|129.7|131.02|129.62|25
1733690320000|2024-12-08 20:38:40|131.07|129.67|131.07|129.67|131.08|129.68|131.06|129.66|15
1733690330000|2024-12-08 20:38:50|131.06|129.66|131.05|129.65|131.08|129.68|131.04|129.64|12
1733690340000|2024-12-08 20:39:00|131.06|129.66|131.07|129.67|131.07|129.67|131.05|129.65|10
1733690350000|2024-12-08 20:39:10|131.11|129.71|131.07|129.67|131.11|129.71|131.03|129.63|19
1733690360000|2024-12-08 20:39:20|131.08|129.68|131.08|129.68|131.12|129.72|131.06|129.66|11
1733690370000|2024-12-08 20:39:30|131.1|129.7|131.04|129.64|131.1|129.7|131.04|129.64|16
1733690380000|2024-12-08 20:39:40|131.05|129.65|131.04|129.64|131.06|129.66|131.04|129.64|10
1733690390000|2024-12-08 20:39:50|131.03|129.63|131.03|129.63|131.05|129.65|131.03|129.63|9
1733690400000|2024-12-08 20:40:00|131.04|129.64|131.01|129.61|131.04|129.64|130.99|129.59|12
1733690410000|2024-12-08 20:40:10|131|129.6|131|129.6|131.01|129.61|130.97|129.57|14
1733690420000|2024-12-08 20:40:20|130.99|129.59|130.97|129.57|131|129.6|130.97|129.57|10
1733690430000|2024-12-08 20:40:30|130.98|129.58|130.97|129.57|130.99|129.59|130.96|129.56|10
1733690440000|2024-12-08 20:40:40|130.96|129.56|130.93|129.53|130.97|129.57|130.92|129.52|7
1733690450000|2024-12-08 20:40:50|130.91|129.51|130.82|129.42|130.91|129.51|130.82|129.42|16
1733690460000|2024-12-08 20:41:00|130.83|129.43|130.87|129.47|130.87|129.47|130.83|129.43|9
1733690470000|2024-12-08 20:41:10|130.86|129.46|130.86|129.46|130.87|129.47|130.85|129.45|5
1733690480000|2024-12-08 20:41:20|130.85|129.45|130.8|129.4|130.86|129.46|130.8|129.4|7
1733690490000|2024-12-08 20:41:30|130.78|129.38|130.78|129.38|130.78|129.38|130.77|129.37|13
1733690500000|2024-12-08 20:41:40|130.77|129.37|130.76|129.36|130.78|129.38|130.74|129.34|12
1733690520000|2024-12-08 20:42:00|130.78|129.38|130.77|129.37|130.8|129.4|130.76|129.36|8
1733690530000|2024-12-08 20:42:10|130.79|129.39|130.83|129.43|130.83|129.43|130.78|129.38|10
1733690540000|2024-12-08 20:42:20|130.82|129.42|130.81|129.41|130.82|129.42|130.8|129.4|11
1733690550000|2024-12-08 20:42:30|130.82|129.42|130.81|129.41|130.82|129.42|130.8|129.4|8
1733690560000|2024-12-08 20:42:40|130.8|129.4|130.8|129.4|130.81|129.41|130.79|129.39|9
1733690570000|2024-12-08 20:42:50|130.81|129.41|130.82|129.42|130.84|129.44|130.8|129.4|9
1733690580000|2024-12-08 20:43:00|130.81|129.41|130.84|129.44|130.84|129.44|130.79|129.39|10
1733690590000|2024-12-08 20:43:10|130.85|129.45|130.84|129.44|130.86|129.46|130.84|129.44|8
1733690600000|2024-12-08 20:43:20|130.85|129.45|130.86|129.46|130.86|129.46|130.84|129.44|10
1733690610000|2024-12-08 20:43:30|130.84|129.44|130.9|129.5|130.9|129.5|130.84|129.44|10
1733690620000|2024-12-08 20:43:40|130.91|129.51|130.93|129.53|130.94|129.54|130.9|129.5|8
1733690630000|2024-12-08 20:43:50|130.96|129.56|131|129.6|131.02|129.62|130.96|129.56|8
1733690640000|2024-12-08 20:44:00|130.99|129.59|130.99|129.59|130.99|129.59|130.98|129.58|5
1733690650000|2024-12-08 20:44:10|130.98|129.58|130.98|129.58|130.99|129.59|130.98|129.58|7
1733690660000|2024-12-08 20:44:20|130.97|129.57|130.97|129.57|130.98|129.58|130.97|129.57|3
1733690670000|2024-12-08 20:44:30|130.98|129.58|130.95|129.55|130.99|129.59|130.93|129.53|14
1733690680000|2024-12-08 20:44:40|130.96|129.56|131|129.6|131|129.6|130.95|129.55|11
1733690690000|2024-12-08 20:44:50|130.99|129.59|131.01|129.61|131.01|129.61|130.99|129.59|11
1733690700000|2024-12-08 20:45:00|131.02|129.62|130.94|129.54|131.03|129.63|130.94|129.54|11
1733690710000|2024-12-08 20:45:10|130.95|129.55|130.95|129.55|130.97|129.57|130.94|129.54|9
1733690720000|2024-12-08 20:45:20|130.96|129.56|130.94|129.54|130.96|129.56|130.94|129.54|3
1733690730000|2024-12-08 20:45:30|130.95|129.55|130.96|129.56|130.96|129.56|130.94|129.54|12
1733690740000|2024-12-08 20:45:40|130.97|129.57|131|129.6|131.05|129.65|130.97|129.57|11
1733690750000|2024-12-08 20:45:50|130.99|129.59|130.98|129.58|130.99|129.59|130.97|129.57|6
1733690760000|2024-12-08 20:46:00|130.97|129.57|130.99|129.59|130.99|129.59|130.93|129.53|13
1733690770000|2024-12-08 20:46:10|130.98|129.58|130.93|129.53|130.99|129.59|130.93|129.53|6
1733690780000|2024-12-08 20:46:20|130.94|129.54|130.95|129.55|130.96|129.56|130.93|129.53|6
1733690790000|2024-12-08 20:46:30|130.96|129.56|130.99|129.59|130.99|129.59|130.96|129.56|6
1733690800000|2024-12-08 20:46:40|131|129.6|130.97|129.57|131|129.6|130.96|129.56|10
1733690810000|2024-12-08 20:46:50|130.98|129.58|130.98|129.58|130.99|129.59|130.98|129.58|3
1733690820000|2024-12-08 20:47:00|130.97|129.57|131|129.6|131.01|129.61|130.97|129.57|15
1733690830000|2024-12-08 20:47:10|130.99|129.59|131.05|129.65|131.05|129.65|130.99|129.59|9
1733690840000|2024-12-08 20:47:20|131.04|129.64|131.01|129.61|131.04|129.64|131.01|129.61|4
1733690850000|2024-12-08 20:47:30|131.02|129.62|130.99|129.59|131.03|129.63|130.99|129.59|7
1733690860000|2024-12-08 20:47:40|131|129.6|130.97|129.57|131.01|129.61|130.97|129.57|6
1733690870000|2024-12-08 20:47:50|130.96|129.56|130.95|129.55|130.97|129.57|130.95|129.55|6
1733690880000|2024-12-08 20:48:00|130.91|129.51|130.8|129.4|130.92|129.52|130.8|129.4|11
1733690890000|2024-12-08 20:48:10|130.78|129.38|130.8|129.4|130.81|129.41|130.78|129.38|12
1733690900000|2024-12-08 20:48:20|130.79|129.39|130.81|129.41|130.82|129.42|130.79|129.39|6
1733690910000|2024-12-08 20:48:30|130.82|129.42|130.84|129.44|130.84|129.44|130.81|129.41|10
1733690920000|2024-12-08 20:48:40|130.87|129.47|130.91|129.51|130.91|129.51|130.87|129.47|11
1733690930000|2024-12-08 20:48:50|130.9|129.5|130.89|129.49|130.91|129.51|130.89|129.49|8
1733690940000|2024-12-08 20:49:00|130.88|129.48|130.87|129.47|130.89|129.49|130.87|129.47|13
1733690950000|2024-12-08 20:49:10|130.88|129.48|130.85|129.45|130.88|129.48|130.83|129.43|9
1733690960000|2024-12-08 20:49:20|130.84|129.44|130.84|129.44|130.85|129.45|130.81|129.41|13
1733690980000|2024-12-08 20:49:40|130.85|129.45|130.85|129.45|130.85|129.45|130.84|129.44|3
1733690990000|2024-12-08 20:49:50|130.84|129.44|130.88|129.48|130.88|129.48|130.84|129.44|13
1733691000000|2024-12-08 20:50:00|130.89|129.49|130.92|129.52|130.92|129.52|130.89|129.49|7
1733691010000|2024-12-08 20:50:10|130.93|129.53|130.94|129.54|130.95|129.55|130.91|129.51|14
1733691020000|2024-12-08 20:50:20|130.95|129.55|130.97|129.57|131.01|129.61|130.95|129.55|15
1733691030000|2024-12-08 20:50:30|130.96|129.56|130.89|129.49|130.96|129.56|130.89|129.49|15
1733691040000|2024-12-08 20:50:40|130.9|129.5|130.83|129.43|130.92|129.52|130.83|129.43|16
1733691050000|2024-12-08 20:50:50|130.84|129.44|130.84|129.44|130.84|129.44|130.82|129.42|11
1733691060000|2024-12-08 20:51:00|130.85|129.45|130.88|129.48|130.89|129.49|130.85|129.45|11
1733691070000|2024-12-08 20:51:10|130.89|129.49|130.85|129.45|130.89|129.49|130.85|129.45|11
1733691080000|2024-12-08 20:51:20|130.84|129.44|130.8|129.4|130.84|129.44|130.8|129.4|7
1733691090000|2024-12-08 20:51:30|130.78|129.38|130.78|129.38|130.79|129.39|130.78|129.38|5
1733691100000|2024-12-08 20:51:40|130.79|129.39|130.81|129.41|130.82|129.42|130.78|129.38|12
1733691110000|2024-12-08 20:51:50|130.82|129.42|130.83|129.43|130.86|129.46|130.81|129.41|13
1733691120000|2024-12-08 20:52:00|130.81|129.41|130.82|129.42|130.82|129.42|130.79|129.39|7
1733691130000|2024-12-08 20:52:10|130.84|129.44|130.84|129.44|130.85|129.45|130.82|129.42|9
1733691140000|2024-12-08 20:52:20|130.85|129.45|130.85|129.45|130.86|129.46|130.85|129.45|3
1733691150000|2024-12-08 20:52:30|130.86|129.46|130.85|129.45|130.86|129.46|130.85|129.45|8
1733691160000|2024-12-08 20:52:40|130.86|129.46|130.89|129.49|130.89|129.49|130.84|129.44|18
1733691170000|2024-12-08 20:52:50|130.88|129.48|130.89|129.49|130.89|129.49|130.88|129.48|6
1733691180000|2024-12-08 20:53:00|130.88|129.48|130.92|129.52|130.94|129.54|130.88|129.48|10
1733691190000|2024-12-08 20:53:10|130.91|129.51|130.92|129.52|130.92|129.52|130.91|129.51|6
1733691200000|2024-12-08 20:53:20|130.91|129.51|130.88|129.48|130.91|129.51|130.88|129.48|8
1733691210000|2024-12-08 20:53:30|130.87|129.47|130.89|129.49|130.89|129.49|130.87|129.47|9
1733691220000|2024-12-08 20:53:40|130.88|129.48|130.89|129.49|130.9|129.5|130.88|129.48|4
1733691240000|2024-12-08 20:54:00|130.88|129.48|130.88|129.48|130.89|129.49|130.88|129.48|3
1733691250000|2024-12-08 20:54:10|130.87|129.47|130.85|129.45|130.88|129.48|130.83|129.43|12
1733691260000|2024-12-08 20:54:20|130.84|129.44|130.83|129.43|130.84|129.44|130.81|129.41|15
1733691270000|2024-12-08 20:54:30|130.82|129.42|130.85|129.45|130.85|129.45|130.82|129.42|6
1733691280000|2024-12-08 20:54:40|130.86|129.46|130.86|129.46|130.87|129.47|130.85|129.45|7
1733691290000|2024-12-08 20:54:50|130.85|129.45|130.84|129.44|130.85|129.45|130.8|129.4|10
1733691300000|2024-12-08 20:55:00|130.85|129.45|130.85|129.45|130.86|129.46|130.83|129.43|15
1733691310000|2024-12-08 20:55:10|130.84|129.44|130.81|129.41|130.84|129.44|130.79|129.39|11
1733691320000|2024-12-08 20:55:20|130.82|129.42|130.82|129.42|130.82|129.42|130.8|129.4|7
1733691330000|2024-12-08 20:55:30|130.81|129.41|130.79|129.39|130.81|129.41|130.78|129.38|9
1733691340000|2024-12-08 20:55:40|130.78|129.38|130.74|129.34|130.8|129.4|130.72|129.32|13
1733691350000|2024-12-08 20:55:50|130.76|129.36|130.74|129.34|130.76|129.36|130.72|129.32|10
1733691360000|2024-12-08 20:56:00|130.75|129.35|130.7|129.3|130.75|129.35|130.7|129.3|7
1733691370000|2024-12-08 20:56:10|130.69|129.29|130.68|129.28|130.72|129.32|130.68|129.28|10
1733691380000|2024-12-08 20:56:20|130.67|129.27|130.69|129.29|130.7|129.3|130.67|129.27|7
1733691390000|2024-12-08 20:56:30|130.7|129.3|130.65|129.25|130.7|129.3|130.64|129.24|10
1733691400000|2024-12-08 20:56:40|130.64|129.24|130.61|129.21|130.64|129.24|130.6|129.2|15
1733691410000|2024-12-08 20:56:50|130.6|129.2|130.59|129.19|130.61|129.21|130.59|129.19|8
1733691420000|2024-12-08 20:57:00|130.6|129.2|130.58|129.18|130.6|129.2|130.58|129.18|3
1733691430000|2024-12-08 20:57:10|130.59|129.19|130.53|129.13|130.6|129.2|130.52|129.12|8
1733691440000|2024-12-08 20:57:20|130.52|129.12|130.55|129.15|130.55|129.15|130.52|129.12|12
1733691450000|2024-12-08 20:57:30|130.57|129.17|130.57|129.17|130.58|129.18|130.55|129.15|14
1733691460000|2024-12-08 20:57:40|130.58|129.18|130.59|129.19|130.59|129.19|130.57|129.17|8
1733691470000|2024-12-08 20:57:50|130.58|129.18|130.57|129.17|130.59|129.19|130.57|129.17|8
1733691480000|2024-12-08 20:58:00|130.58|129.18|130.54|129.14|130.58|129.18|130.53|129.13|16
1733691490000|2024-12-08 20:58:10|130.55|129.15|130.53|129.13|130.55|129.15|130.5|129.1|7
1733691500000|2024-12-08 20:58:20|130.52|129.12|130.53|129.13|130.53|129.13|130.52|129.12|2
1733691510000|2024-12-08 20:58:30|130.52|129.12|130.48|129.08|130.52|129.12|130.48|129.08|6
1733691520000|2024-12-08 20:58:40|130.49|129.09|130.49|129.09|130.49|129.09|130.49|129.09|1
1733691530000|2024-12-08 20:58:50|130.5|129.1|130.49|129.09|130.51|129.11|130.49|129.09|6
1733691540000|2024-12-08 20:59:00|130.51|129.11|130.5|129.1|130.53|129.13|130.49|129.09|8
1733691550000|2024-12-08 20:59:10|130.51|129.11|130.53|129.13|130.53|129.13|130.51|129.11|3
1733691560000|2024-12-08 20:59:20|130.54|129.14|130.55|129.15|130.56|129.16|130.54|129.14|4
1733691570000|2024-12-08 20:59:30|130.56|129.16|130.53|129.13|130.56|129.16|130.53|129.13|9
1733691580000|2024-12-08 20:59:40|130.54|129.14|130.56|129.16|130.56|129.16|130.54|129.14|5
1733691590000|2024-12-08 20:59:50|130.55|129.15|130.54|129.14|130.56|129.16|130.53|129.13|6
1733691600000|2024-12-08 21:00:00|130.55|129.15|130.55|129.15|130.55|129.15|130.53|129.13|9
1733691610000|2024-12-08 21:00:10|130.54|129.14|130.53|129.13|130.55|129.15|130.53|129.13|5
1733691620000|2024-12-08 21:00:20|130.54|129.14|130.55|129.15|130.55|129.15|130.54|129.14|2
1733691630000|2024-12-08 21:00:30|130.54|129.14|130.54|129.14|130.55|129.15|130.54|129.14|9
1733691640000|2024-12-08 21:00:40|130.55|129.15|130.53|129.13|130.55|129.15|130.52|129.12|4
1733691650000|2024-12-08 21:00:50|130.52|129.12|130.51|129.11|130.52|129.12|130.5|129.1|8
1733691660000|2024-12-08 21:01:00|130.52|129.12|130.55|129.15|130.55|129.15|130.52|129.12|6
1733691670000|2024-12-08 21:01:10|130.56|129.16|130.58|129.18|130.58|129.18|130.56|129.16|5
1733691680000|2024-12-08 21:01:20|130.57|129.17|130.53|129.13|130.58|129.18|130.53|129.13|13
1733691690000|2024-12-08 21:01:30|130.54|129.14|130.63|129.23|130.63|129.23|130.53|129.13|11
1733691700000|2024-12-08 21:01:40|130.62|129.22|130.64|129.24|130.69|129.29|130.62|129.22|16
1733691710000|2024-12-08 21:01:50|130.65|129.25|130.6|129.2|130.67|129.27|130.59|129.19|12
1733691720000|2024-12-08 21:02:00|130.59|129.19|130.59|129.19|130.63|129.23|130.59|129.19|12
1733691730000|2024-12-08 21:02:10|130.61|129.21|130.61|129.21|130.68|129.28|130.61|129.21|13
1733691740000|2024-12-08 21:02:20|130.63|129.23|130.73|129.33|130.73|129.33|130.62|129.22|16
1733691750000|2024-12-08 21:02:30|130.74|129.34|130.72|129.32|130.74|129.34|130.72|129.32|3
1733691760000|2024-12-08 21:02:40|130.7|129.3|130.66|129.26|130.71|129.31|130.65|129.25|15
1733691770000|2024-12-08 21:02:50|130.65|129.25|130.64|129.24|130.66|129.26|130.63|129.23|12
1733691780000|2024-12-08 21:03:00|130.63|129.23|130.65|129.25|130.68|129.28|130.61|129.21|16
1733691790000|2024-12-08 21:03:10|130.66|129.26|130.63|129.23|130.67|129.27|130.63|129.23|16
1733691800000|2024-12-08 21:03:20|130.62|129.22|130.62|129.22|130.63|129.23|130.59|129.19|13
1733691810000|2024-12-08 21:03:30|130.61|129.21|130.65|129.25|130.66|129.26|130.61|129.21|12
1733691820000|2024-12-08 21:03:40|130.66|129.26|130.67|129.27|130.67|129.27|130.65|129.25|4
1733691830000|2024-12-08 21:03:50|130.68|129.28|130.68|129.28|130.7|129.3|130.68|129.28|11
1733691840000|2024-12-08 21:04:00|130.69|129.29|130.65|129.25|130.7|129.3|130.65|129.25|7
1733691850000|2024-12-08 21:04:10|130.64|129.24|130.66|129.26|130.66|129.26|130.63|129.23|9
1733691860000|2024-12-08 21:04:20|130.65|129.25|130.74|129.34|130.74|129.34|130.65|129.25|15
1733691870000|2024-12-08 21:04:30|130.73|129.33|130.66|129.26|130.73|129.33|130.66|129.26|17
1733691880000|2024-12-08 21:04:40|130.67|129.27|130.67|129.27|130.68|129.28|130.66|129.26|9
1733691890000|2024-12-08 21:04:50|130.66|129.26|130.66|129.26|130.67|129.27|130.65|129.25|7
1733691900000|2024-12-08 21:05:00|130.67|129.27|130.64|129.24|130.68|129.28|130.64|129.24|12
1733691910000|2024-12-08 21:05:10|130.6|129.2|130.59|129.19|130.61|129.21|130.58|129.18|17
1733691920000|2024-12-08 21:05:20|130.58|129.18|130.55|129.15|130.59|129.19|130.55|129.15|6
1733691930000|2024-12-08 21:05:30|130.56|129.16|130.53|129.13|130.57|129.17|130.52|129.12|8
1733691940000|2024-12-08 21:05:40|130.52|129.12|130.59|129.19|130.61|129.21|130.52|129.12|12
1733691950000|2024-12-08 21:05:50|130.6|129.2|130.61|129.21|130.61|129.21|130.59|129.19|10
1733691960000|2024-12-08 21:06:00|130.6|129.2|130.59|129.19|130.6|129.2|130.59|129.19|2
1733691970000|2024-12-08 21:06:10|130.6|129.2|130.57|129.17|130.6|129.2|130.57|129.17|4
1733691980000|2024-12-08 21:06:20|130.56|129.16|130.6|129.2|130.61|129.21|130.55|129.15|11
1733691990000|2024-12-08 21:06:30|130.61|129.21|130.59|129.19|130.61|129.21|130.59|129.19|9
1733692000000|2024-12-08 21:06:40|130.6|129.2|130.61|129.21|130.61|129.21|130.6|129.2|6
1733692010000|2024-12-08 21:06:50|130.59|129.19|130.59|129.19|130.6|129.2|130.59|129.19|5
1733692020000|2024-12-08 21:07:00|130.6|129.2|130.53|129.13|130.6|129.2|130.53|129.13|5
1733692050000|2024-12-08 21:07:30|130.51|129.11|130.45|129.05|130.51|129.11|130.44|129.04|8
1733692060000|2024-12-08 21:07:40|130.44|129.04|130.4|129|130.44|129.04|130.38|128.98|10
1733692070000|2024-12-08 21:07:50|130.41|129.01|130.41|129.01|130.41|129.01|130.41|129.01|1
1733692080000|2024-12-08 21:08:00|130.4|129|130.47|129.07|130.47|129.07|130.36|128.96|11
1733692090000|2024-12-08 21:08:10|130.48|129.08|130.53|129.13|130.53|129.13|130.47|129.07|8
1733692100000|2024-12-08 21:08:20|130.51|129.11|130.45|129.05|130.51|129.11|130.45|129.05|10
1733692110000|2024-12-08 21:08:30|130.46|129.06|130.49|129.09|130.49|129.09|130.46|129.06|11
1733692120000|2024-12-08 21:08:40|130.5|129.1|130.5|129.1|130.5|129.1|130.49|129.09|3
1733692130000|2024-12-08 21:08:50|130.49|129.09|130.44|129.04|130.49|129.09|130.43|129.03|11
1733692140000|2024-12-08 21:09:00|130.43|129.03|130.42|129.02|130.44|129.04|130.42|129.02|10
1733692150000|2024-12-08 21:09:10|130.41|129.01|130.42|129.02|130.42|129.02|130.41|129.01|8
1733692160000|2024-12-08 21:09:20|130.41|129.01|130.43|129.03|130.44|129.04|130.41|129.01|11
1733692170000|2024-12-08 21:09:30|130.45|129.05|130.46|129.06|130.47|129.07|130.45|129.05|6
1733692180000|2024-12-08 21:09:40|130.47|129.07|130.47|129.07|130.47|129.07|130.47|129.07|1
1733692190000|2024-12-08 21:09:50|130.46|129.06|130.46|129.06|130.47|129.07|130.46|129.06|7
1733692200000|2024-12-08 21:10:00|130.45|129.05|130.44|129.04|130.45|129.05|130.43|129.03|8
1733692210000|2024-12-08 21:10:10|130.43|129.03|130.51|129.11|130.53|129.13|130.43|129.03|13
1733692220000|2024-12-08 21:10:20|130.52|129.12|130.64|129.24|130.64|129.24|130.52|129.12|12
1733692230000|2024-12-08 21:10:30|130.61|129.21|130.62|129.22|130.63|129.23|130.58|129.18|11
1733692240000|2024-12-08 21:10:40|130.61|129.21|130.58|129.18|130.61|129.21|130.57|129.17|8
1733692250000|2024-12-08 21:10:50|130.57|129.17|130.61|129.21|130.61|129.21|130.57|129.17|5
1733692260000|2024-12-08 21:11:00|130.6|129.2|130.59|129.19|130.61|129.21|130.59|129.19|6
1733692270000|2024-12-08 21:11:10|130.57|129.17|130.53|129.13|130.59|129.19|130.53|129.13|5
1733692280000|2024-12-08 21:11:20|130.52|129.12|130.47|129.07|130.52|129.12|130.46|129.06|7
1733692290000|2024-12-08 21:11:30|130.46|129.06|130.42|129.02|130.46|129.06|130.4|129|12
1733692300000|2024-12-08 21:11:40|130.43|129.03|130.4|129|130.44|129.04|130.4|129|9
1733692310000|2024-12-08 21:11:50|130.39|128.99|130.4|129|130.41|129.01|130.38|128.98|8
1733692320000|2024-12-08 21:12:00|130.41|129.01|130.43|129.03|130.43|129.03|130.41|129.01|3
1733692330000|2024-12-08 21:12:10|130.44|129.04|130.45|129.05|130.46|129.06|130.42|129.02|12
1733692340000|2024-12-08 21:12:20|130.44|129.04|130.43|129.03|130.44|129.04|130.42|129.02|7
1733692350000|2024-12-08 21:12:30|130.44|129.04|130.38|128.98|130.45|129.05|130.38|128.98|9
1733692360000|2024-12-08 21:12:40|130.39|128.99|130.36|128.96|130.39|128.99|130.34|128.94|8
1733692370000|2024-12-08 21:12:50|130.35|128.95|130.33|128.93|130.36|128.96|130.33|128.93|8
1733692380000|2024-12-08 21:13:00|130.32|128.92|130.36|128.96|130.36|128.96|130.32|128.92|5
1733692390000|2024-12-08 21:13:10|130.35|128.95|130.33|128.93|130.37|128.97|130.32|128.92|7
1733692400000|2024-12-08 21:13:20|130.32|128.92|130.36|128.96|130.38|128.98|130.32|128.92|13
1733692410000|2024-12-08 21:13:30|130.35|128.95|130.34|128.94|130.35|128.95|130.34|128.94|4
1733692420000|2024-12-08 21:13:40|130.35|128.95|130.37|128.97|130.37|128.97|130.35|128.95|3
1733692430000|2024-12-08 21:13:50|130.38|128.98|130.36|128.96|130.38|128.98|130.36|128.96|3
1733692440000|2024-12-08 21:14:00|130.34|128.94|130.34|128.94|130.34|128.94|130.32|128.92|6
1733692450000|2024-12-08 21:14:10|130.35|128.95|130.35|128.95|130.35|128.95|130.35|128.95|1
1733692460000|2024-12-08 21:14:20|130.36|128.96|130.38|128.98|130.39|128.99|130.36|128.96|9
1733692470000|2024-12-08 21:14:30|130.36|128.96|130.38|128.98|130.38|128.98|130.36|128.96|7
1733692480000|2024-12-08 21:14:40|130.39|128.99|130.44|129.04|130.47|129.07|130.39|128.99|13
1733692490000|2024-12-08 21:14:50|130.45|129.05|130.41|129.01|130.45|129.05|130.4|129|10
1733692500000|2024-12-08 21:15:00|130.4|129|130.4|129|130.42|129.02|130.39|128.99|11
1733692510000|2024-12-08 21:15:10|130.41|129.01|130.4|129|130.44|129.04|130.4|129|8
1733692520000|2024-12-08 21:15:20|130.39|128.99|130.36|128.96|130.4|129|130.36|128.96|8
1733692530000|2024-12-08 21:15:30|130.37|128.97|130.37|128.97|130.37|128.97|130.36|128.96|3
1733692540000|2024-12-08 21:15:40|130.4|129|130.4|129|130.41|129.01|130.4|129|3
1733692550000|2024-12-08 21:15:50|130.41|129.01|130.46|129.06|130.46|129.06|130.4|129|11
1733692560000|2024-12-08 21:16:00|130.47|129.07|130.53|129.13|130.54|129.14|130.46|129.06|9
1733692570000|2024-12-08 21:16:10|130.54|129.14|130.56|129.16|130.62|129.22|130.54|129.14|12
1733692580000|2024-12-08 21:16:20|130.55|129.15|130.57|129.17|130.57|129.17|130.53|129.13|14
1733692590000|2024-12-08 21:16:30|130.56|129.16|130.59|129.19|130.59|129.19|130.56|129.16|5
1733692600000|2024-12-08 21:16:40|130.6|129.2|130.61|129.21|130.61|129.21|130.59|129.19|6
1733692610000|2024-12-08 21:16:50|130.6|129.2|130.61|129.21|130.61|129.21|130.6|129.2|4
1733692620000|2024-12-08 21:17:00|130.6|129.2|130.61|129.21|130.61|129.21|130.59|129.19|12
1733692630000|2024-12-08 21:17:10|130.6|129.2|130.61|129.21|130.61|129.21|130.6|129.2|4
1733692640000|2024-12-08 21:17:20|130.6|129.2|130.66|129.26|130.66|129.26|130.6|129.2|7
1733692650000|2024-12-08 21:17:30|130.67|129.27|130.64|129.24|130.67|129.27|130.64|129.24|10
1733692660000|2024-12-08 21:17:40|130.65|129.25|130.59|129.19|130.65|129.25|130.56|129.16|7
1733692670000|2024-12-08 21:17:50|130.58|129.18|130.61|129.21|130.61|129.21|130.58|129.18|9
1733692680000|2024-12-08 21:18:00|130.62|129.22|130.68|129.28|130.68|129.28|130.62|129.22|13
1733692690000|2024-12-08 21:18:10|130.67|129.27|130.69|129.29|130.7|129.3|130.67|129.27|9
1733692700000|2024-12-08 21:18:20|130.68|129.28|130.68|129.28|130.68|129.28|130.67|129.27|3
1733692710000|2024-12-08 21:18:30|130.69|129.29|130.83|129.43|130.85|129.45|130.67|129.27|17
1733692720000|2024-12-08 21:18:40|130.82|129.42|130.79|129.39|130.82|129.42|130.78|129.38|11
1733692730000|2024-12-08 21:18:50|130.8|129.4|130.8|129.4|130.81|129.41|130.8|129.4|5
1733692740000|2024-12-08 21:19:00|130.81|129.41|130.91|129.51|130.91|129.51|130.81|129.41|13
1733692750000|2024-12-08 21:19:10|130.92|129.52|130.94|129.54|130.94|129.54|130.92|129.52|3
1733692760000|2024-12-08 21:19:20|130.95|129.55|130.93|129.53|130.95|129.55|130.92|129.52|7
1733692770000|2024-12-08 21:19:30|130.9|129.5|130.88|129.48|130.91|129.51|130.88|129.48|10
1733692780000|2024-12-08 21:19:40|130.89|129.49|130.93|129.53|130.93|129.53|130.89|129.49|4
1733692790000|2024-12-08 21:19:50|130.94|129.54|130.95|129.55|130.95|129.55|130.94|129.54|2
1733692800000|2024-12-08 21:20:00|130.94|129.54|130.94|129.54|130.94|129.54|130.94|129.54|1
1733692810000|2024-12-08 21:20:10|130.95|129.55|130.94|129.54|130.95|129.55|130.94|129.54|6
1733692820000|2024-12-08 21:20:20|130.93|129.53|130.89|129.49|130.93|129.53|130.88|129.48|5
1733692830000|2024-12-08 21:20:30|130.88|129.48|130.91|129.51|130.91|129.51|130.88|129.48|6
1733692840000|2024-12-08 21:20:40|130.9|129.5|130.97|129.57|130.99|129.59|130.9|129.5|15
1733692850000|2024-12-08 21:20:50|130.96|129.56|130.95|129.55|130.96|129.56|130.95|129.55|4
1733692860000|2024-12-08 21:21:00|130.94|129.54|130.98|129.58|130.99|129.59|130.94|129.54|8
1733692870000|2024-12-08 21:21:10|130.99|129.59|130.94|129.54|130.99|129.59|130.93|129.53|9
1733692880000|2024-12-08 21:21:20|130.95|129.55|130.95|129.55|130.95|129.55|130.93|129.53|7
1733692890000|2024-12-08 21:21:30|130.94|129.54|131|129.6|131|129.6|130.94|129.54|8
1733692900000|2024-12-08 21:21:40|131.01|129.61|131.01|129.61|131.01|129.61|131|129.6|3
1733692910000|2024-12-08 21:21:50|130.99|129.59|130.99|129.59|131.01|129.61|130.99|129.59|9
1733692920000|2024-12-08 21:22:00|130.98|129.58|130.98|129.58|130.98|129.58|130.98|129.58|1
1733692930000|2024-12-08 21:22:10|130.97|129.57|130.94|129.54|130.97|129.57|130.93|129.53|9
1733692940000|2024-12-08 21:22:20|130.93|129.53|130.91|129.51|130.93|129.53|130.91|129.51|5
1733692950000|2024-12-08 21:22:30|130.92|129.52|130.95|129.55|130.95|129.55|130.92|129.52|6
1733692960000|2024-12-08 21:22:40|130.96|129.56|130.96|129.56|130.97|129.57|130.95|129.55|7
1733692970000|2024-12-08 21:22:50|130.95|129.55|130.96|129.56|130.96|129.56|130.95|129.55|2
1733692980000|2024-12-08 21:23:00|130.95|129.55|130.99|129.59|130.99|129.59|130.95|129.55|11
1733692990000|2024-12-08 21:23:10|130.97|129.57|130.95|129.55|130.97|129.57|130.95|129.55|4
1733693000000|2024-12-08 21:23:20|130.94|129.54|130.95|129.55|130.95|129.55|130.94|129.54|2
1733693010000|2024-12-08 21:23:30|130.93|129.53|130.92|129.52|130.93|129.53|130.92|129.52|2
1733693020000|2024-12-08 21:23:40|130.91|129.51|130.93|129.53|130.93|129.53|130.91|129.51|5
1733693030000|2024-12-08 21:23:50|130.92|129.52|130.93|129.53|130.93|129.53|130.92|129.52|2
1733693040000|2024-12-08 21:24:00|130.94|129.54|130.91|129.51|130.95|129.55|130.91|129.51|5
1733693050000|2024-12-08 21:24:10|130.93|129.53|130.97|129.57|130.97|129.57|130.93|129.53|4
1733693060000|2024-12-08 21:24:20|130.98|129.58|130.99|129.59|130.99|129.59|130.97|129.57|10
1733693070000|2024-12-08 21:24:30|131|129.6|131|129.6|131|129.6|130.99|129.59|3
1733693080000|2024-12-08 21:24:40|130.99|129.59|131|129.6|131|129.6|130.99|129.59|6
1733693100000|2024-12-08 21:25:00|130.99|129.59|131|129.6|131|129.6|130.99|129.59|2
1733693110000|2024-12-08 21:25:10|131.03|129.63|131.06|129.66|131.06|129.66|131.03|129.63|2
1733693120000|2024-12-08 21:25:20|131.07|129.67|131.08|129.68|131.1|129.7|131.07|129.67|7
1733693130000|2024-12-08 21:25:30|131.09|129.69|131.1|129.7|131.1|129.7|131.09|129.69|4
1733693140000|2024-12-08 21:25:40|131.09|129.69|131.06|129.66|131.1|129.7|131.06|129.66|5
1733693150000|2024-12-08 21:25:50|131.07|129.67|131.06|129.66|131.07|129.67|131.06|129.66|2
1733693160000|2024-12-08 21:26:00|131.07|129.67|131.09|129.69|131.1|129.7|131.07|129.67|7
1733693170000|2024-12-08 21:26:10|131.1|129.7|131.12|129.72|131.12|129.72|131.09|129.69|7
1733693180000|2024-12-08 21:26:20|131.11|129.71|131.12|129.72|131.12|129.72|131.11|129.71|2
1733693190000|2024-12-08 21:26:30|131.13|129.73|131.18|129.78|131.18|129.78|131.12|129.72|8
1733693200000|2024-12-08 21:26:40|131.17|129.77|131.06|129.66|131.17|129.77|131.02|129.62|6
1733693210000|2024-12-08 21:26:50|131.07|129.67|131.08|129.68|131.08|129.68|131.05|129.65|11
1733693220000|2024-12-08 21:27:00|131.1|129.7|131.13|129.73|131.13|129.73|131.08|129.68|9
1733693230000|2024-12-08 21:27:10|131.14|129.74|131.18|129.78|131.18|129.78|131.14|129.74|5
1733693250000|2024-12-08 21:27:30|131.19|129.79|131.19|129.79|131.19|129.79|131.19|129.79|1
1733693260000|2024-12-08 21:27:40|131.18|129.78|131.18|129.78|131.18|129.78|131.18|129.78|1
1733693270000|2024-12-08 21:27:50|131.17|129.77|131.18|129.78|131.18|129.78|131.17|129.77|4
1733693280000|2024-12-08 21:28:00|131.17|129.77|131.17|129.77|131.18|129.78|131.14|129.74|12
1733693290000|2024-12-08 21:28:10|131.18|129.78|131.19|129.79|131.19|129.79|131.18|129.78|2
1733693300000|2024-12-08 21:28:20|131.18|129.78|131.16|129.76|131.18|129.78|131.16|129.76|3
1733693310000|2024-12-08 21:28:30|131.17|129.77|131.14|129.74|131.17|129.77|131.14|129.74|6
1733693320000|2024-12-08 21:28:40|131.12|129.72|131.14|129.74|131.15|129.75|131.12|129.72|9
1733693330000|2024-12-08 21:28:50|131.13|129.73|131.07|129.67|131.13|129.73|131.07|129.67|9
1733693340000|2024-12-08 21:29:00|131.08|129.68|131.11|129.71|131.12|129.72|131.08|129.68|6
1733693350000|2024-12-08 21:29:10|131.12|129.72|131.12|129.72|131.13|129.73|131.11|129.71|9
1733693360000|2024-12-08 21:29:20|131.13|129.73|131.16|129.76|131.16|129.76|131.12|129.72|8
1733693370000|2024-12-08 21:29:30|131.15|129.75|131.16|129.76|131.16|129.76|131.15|129.75|2
1733693380000|2024-12-08 21:29:40|131.15|129.75|131.14|129.74|131.16|129.76|131.14|129.74|6
1733693390000|2024-12-08 21:29:50|131.15|129.75|131.12|129.72|131.16|129.76|131.12|129.72|5
1733693400000|2024-12-08 21:30:00|131.13|129.73|131.13|129.73|131.13|129.73|131.12|129.72|3
1733693410000|2024-12-08 21:30:10|131.14|129.74|131.15|129.75|131.15|129.75|131.14|129.74|6
1733693420000|2024-12-08 21:30:20|131.14|129.74|131.08|129.68|131.14|129.74|131.07|129.67|13
1733693430000|2024-12-08 21:30:30|131.07|129.67|131.08|129.68|131.08|129.68|131.07|129.67|2
1733693440000|2024-12-08 21:30:40|131.09|129.69|131.14|129.74|131.14|129.74|131.09|129.69|10
1733693450000|2024-12-08 21:30:50|131.15|129.75|131.25|129.85|131.26|129.86|131.15|129.75|13
1733693460000|2024-12-08 21:31:00|131.26|129.86|131.32|129.92|131.32|129.92|131.25|129.85|9
1733693470000|2024-12-08 21:31:10|131.31|129.91|131.29|129.89|131.31|129.91|131.29|129.89|2
1733693480000|2024-12-08 21:31:20|131.25|129.85|131.25|129.85|131.26|129.86|131.25|129.85|5
1733693490000|2024-12-08 21:31:30|131.24|129.84|131.24|129.84|131.24|129.84|131.24|129.84|1
1733693500000|2024-12-08 21:31:40|131.23|129.83|131.22|129.82|131.23|129.83|131.22|129.82|2
1733693510000|2024-12-08 21:31:50|131.23|129.83|131.19|129.79|131.23|129.83|131.16|129.76|11
1733693520000|2024-12-08 21:32:00|131.2|129.8|131.18|129.78|131.2|129.8|131.16|129.76|7
1733693530000|2024-12-08 21:32:10|131.17|129.77|131.13|129.73|131.18|129.78|131.13|129.73|9
1733693540000|2024-12-08 21:32:20|131.14|129.74|131.15|129.75|131.15|129.75|131.12|129.72|10
1733693550000|2024-12-08 21:32:30|131.14|129.74|131.17|129.77|131.18|129.78|131.14|129.74|12
1733693560000|2024-12-08 21:32:40|131.16|129.76|131.16|129.76|131.18|129.78|131.16|129.76|12
1733693570000|2024-12-08 21:32:50|131.17|129.77|131.18|129.78|131.18|129.78|131.14|129.74|17
1733693580000|2024-12-08 21:33:00|131.16|129.76|131.22|129.82|131.22|129.82|131.14|129.74|13
1733693590000|2024-12-08 21:33:10|131.23|129.83|131.26|129.86|131.31|129.91|131.23|129.83|11
1733693600000|2024-12-08 21:33:20|131.27|129.87|131.28|129.88|131.29|129.89|131.27|129.87|6
1733693610000|2024-12-08 21:33:30|131.27|129.87|131.27|129.87|131.29|129.89|131.26|129.86|11
1733693620000|2024-12-08 21:33:40|131.26|129.86|131.29|129.89|131.29|129.89|131.26|129.86|13
1733693630000|2024-12-08 21:33:50|131.3|129.9|131.33|129.93|131.33|129.93|131.29|129.89|6
1733693640000|2024-12-08 21:34:00|131.34|129.94|131.41|130.01|131.41|130.01|131.34|129.94|4
1733693650000|2024-12-08 21:34:10|131.43|130.03|131.45|130.05|131.46|130.06|131.43|130.03|11
1733693660000|2024-12-08 21:34:20|131.46|130.06|131.46|130.06|131.47|130.07|131.44|130.04|10
1733693670000|2024-12-08 21:34:30|131.47|130.07|131.47|130.07|131.47|130.07|131.46|130.06|7
1733693680000|2024-12-08 21:34:40|131.48|130.08|131.48|130.08|131.49|130.09|131.48|130.08|3
1733693690000|2024-12-08 21:34:50|131.49|130.09|131.48|130.08|131.49|130.09|131.48|130.08|2
1733693700000|2024-12-08 21:35:00|131.49|130.09|131.51|130.11|131.52|130.12|131.49|130.09|6
1733693710000|2024-12-08 21:35:10|131.5|130.1|131.52|130.12|131.52|130.12|131.5|130.1|5
1733693720000|2024-12-08 21:35:20|131.51|130.11|131.56|130.16|131.56|130.16|131.51|130.11|6
1733693730000|2024-12-08 21:35:30|131.55|130.15|131.6|130.2|131.6|130.2|131.55|130.15|8
1733693740000|2024-12-08 21:35:40|131.59|130.19|131.57|130.17|131.59|130.19|131.57|130.17|3
1733693750000|2024-12-08 21:35:50|131.56|130.16|131.6|130.2|131.6|130.2|131.56|130.16|8
1733693760000|2024-12-08 21:36:00|131.59|130.19|131.56|130.16|131.59|130.19|131.55|130.15|11
1733693770000|2024-12-08 21:36:10|131.55|130.15|131.6|130.2|131.61|130.21|131.55|130.15|7
1733693780000|2024-12-08 21:36:20|131.59|130.19|131.6|130.2|131.6|130.2|131.59|130.19|2
1733693790000|2024-12-08 21:36:30|131.62|130.22|131.6|130.2|131.62|130.22|131.6|130.2|3
1733693800000|2024-12-08 21:36:40|131.59|130.19|131.59|130.19|131.6|130.2|131.59|130.19|5
1733693810000|2024-12-08 21:36:50|131.58|130.18|131.57|130.17|131.58|130.18|131.57|130.17|2
1733693820000|2024-12-08 21:37:00|131.56|130.16|131.46|130.06|131.56|130.16|131.46|130.06|6
1733693830000|2024-12-08 21:37:10|131.47|130.07|131.49|130.09|131.5|130.1|131.47|130.07|13
1733693840000|2024-12-08 21:37:20|131.48|130.08|131.48|130.08|131.5|130.1|131.48|130.08|9
1733693850000|2024-12-08 21:37:30|131.47|130.07|131.46|130.06|131.47|130.07|131.46|130.06|2
1733693860000|2024-12-08 21:37:40|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1733693880000|2024-12-08 21:38:00|131.48|130.08|131.48|130.08|131.48|130.08|131.47|130.07|3
1733693890000|2024-12-08 21:38:10|131.47|130.07|131.47|130.07|131.48|130.08|131.47|130.07|5
1733693900000|2024-12-08 21:38:20|131.48|130.08|131.47|130.07|131.48|130.08|131.47|130.07|2
1733693910000|2024-12-08 21:38:30|131.48|130.08|131.5|130.1|131.5|130.1|131.48|130.08|9
1733693920000|2024-12-08 21:38:40|131.51|130.11|131.55|130.15|131.55|130.15|131.5|130.1|14
1733693930000|2024-12-08 21:38:50|131.54|130.14|131.56|130.16|131.57|130.17|131.54|130.14|5
1733693940000|2024-12-08 21:39:00|131.55|130.15|131.54|130.14|131.55|130.15|131.54|130.14|2
1733693950000|2024-12-08 21:39:10|131.55|130.15|131.54|130.14|131.55|130.15|131.54|130.14|2
1733693960000|2024-12-08 21:39:20|131.55|130.15|131.58|130.18|131.58|130.18|131.54|130.14|7
1733693970000|2024-12-08 21:39:30|131.57|130.17|131.56|130.16|131.57|130.17|131.56|130.16|4
1733693980000|2024-12-08 21:39:40|131.57|130.17|131.58|130.18|131.58|130.18|131.56|130.16|8
1733693990000|2024-12-08 21:39:50|131.57|130.17|131.58|130.18|131.59|130.19|131.57|130.17|8
1733694000000|2024-12-08 21:40:00|131.59|130.19|131.6|130.2|131.6|130.2|131.59|130.19|4
1733694010000|2024-12-08 21:40:10|131.59|130.19|131.56|130.16|131.59|130.19|131.55|130.15|8
1733694020000|2024-12-08 21:40:20|131.55|130.15|131.54|130.14|131.55|130.15|131.52|130.12|8
1733694030000|2024-12-08 21:40:30|131.55|130.15|131.61|130.21|131.62|130.22|131.55|130.15|11
1733694040000|2024-12-08 21:40:40|131.6|130.2|131.6|130.2|131.62|130.22|131.6|130.2|13
1733694050000|2024-12-08 21:40:50|131.58|130.18|131.55|130.15|131.58|130.18|131.55|130.15|4
1733694060000|2024-12-08 21:41:00|131.56|130.16|131.55|130.15|131.56|130.16|131.54|130.14|10
1733694070000|2024-12-08 21:41:10|131.56|130.16|131.56|130.16|131.58|130.18|131.55|130.15|7
1733694080000|2024-12-08 21:41:20|131.57|130.17|131.58|130.18|131.65|130.25|131.57|130.17|8
1733694090000|2024-12-08 21:41:30|131.57|130.17|131.57|130.17|131.58|130.18|131.57|130.17|3
1733694100000|2024-12-08 21:41:40|131.58|130.18|131.54|130.14|131.58|130.18|131.54|130.14|4
1733694110000|2024-12-08 21:41:50|131.55|130.15|131.56|130.16|131.56|130.16|131.54|130.14|8
1733694120000|2024-12-08 21:42:00|131.57|130.17|131.48|130.08|131.58|130.18|131.46|130.06|17
1733694130000|2024-12-08 21:42:10|131.47|130.07|131.49|130.09|131.5|130.1|131.46|130.06|7
1733694140000|2024-12-08 21:42:20|131.48|130.08|131.47|130.07|131.49|130.09|131.47|130.07|6
1733694150000|2024-12-08 21:42:30|131.48|130.08|131.48|130.08|131.49|130.09|131.47|130.07|15
1733694160000|2024-12-08 21:42:40|131.49|130.09|131.48|130.08|131.49|130.09|131.47|130.07|6
1733694170000|2024-12-08 21:42:50|131.49|130.09|131.48|130.08|131.5|130.1|131.48|130.08|6
1733694180000|2024-12-08 21:43:00|131.49|130.09|131.47|130.07|131.49|130.09|131.47|130.07|3
1733694190000|2024-12-08 21:43:10|131.46|130.06|131.42|130.02|131.46|130.06|131.42|130.02|6
1733694200000|2024-12-08 21:43:20|131.44|130.04|131.42|130.02|131.44|130.04|131.42|130.02|3
1733694210000|2024-12-08 21:43:30|131.41|130.01|131.35|129.95|131.42|130.02|131.33|129.93|9
1733694220000|2024-12-08 21:43:40|131.36|129.96|131.33|129.93|131.36|129.96|131.33|129.93|4
1733694240000|2024-12-08 21:44:00|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|6
1733694250000|2024-12-08 21:44:10|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|2
1733694260000|2024-12-08 21:44:20|131.34|129.94|131.38|129.98|131.38|129.98|131.34|129.94|11
1733694270000|2024-12-08 21:44:30|131.39|129.99|131.38|129.98|131.39|129.99|131.37|129.97|8
1733694280000|2024-12-08 21:44:40|131.37|129.97|131.35|129.95|131.37|129.97|131.35|129.95|3
1733694290000|2024-12-08 21:44:50|131.37|129.97|131.35|129.95|131.37|129.97|131.35|129.95|7
1733694300000|2024-12-08 21:45:00|131.36|129.96|131.43|130.03|131.43|130.03|131.36|129.96|8
1733694310000|2024-12-08 21:45:10|131.42|130.02|131.41|130.01|131.43|130.03|131.37|129.97|13
1733694320000|2024-12-08 21:45:20|131.42|130.02|131.45|130.05|131.45|130.05|131.42|130.02|4
1733694330000|2024-12-08 21:45:30|131.44|130.04|131.45|130.05|131.46|130.06|131.43|130.03|5
1733694340000|2024-12-08 21:45:40|131.46|130.06|131.45|130.05|131.5|130.1|131.45|130.05|8
1733694360000|2024-12-08 21:46:00|131.44|130.04|131.33|129.93|131.44|130.04|131.33|129.93|10
1733694370000|2024-12-08 21:46:10|131.34|129.94|131.33|129.93|131.34|129.94|131.33|129.93|4
1733694380000|2024-12-08 21:46:20|131.35|129.95|131.33|129.93|131.35|129.95|131.33|129.93|11
1733694390000|2024-12-08 21:46:30|131.29|129.89|131.27|129.87|131.29|129.89|131.23|129.83|19
1733694400000|2024-12-08 21:46:40|131.28|129.88|131.3|129.9|131.3|129.9|131.26|129.86|16
1733694410000|2024-12-08 21:46:50|131.31|129.91|131.38|129.98|131.4|130|131.3|129.9|13
1733694420000|2024-12-08 21:47:00|131.39|129.99|131.34|129.94|131.39|129.99|131.33|129.93|9
1733694430000|2024-12-08 21:47:10|131.33|129.93|131.26|129.86|131.34|129.94|131.26|129.86|12
1733694440000|2024-12-08 21:47:20|131.25|129.85|131.27|129.87|131.27|129.87|131.25|129.85|5
1733694450000|2024-12-08 21:47:30|131.29|129.89|131.31|129.91|131.31|129.91|131.28|129.88|6
1733694460000|2024-12-08 21:47:40|131.29|129.89|131.27|129.87|131.29|129.89|131.26|129.86|7
1733694470000|2024-12-08 21:47:50|131.28|129.88|131.27|129.87|131.29|129.89|131.27|129.87|8
1733694480000|2024-12-08 21:48:00|131.26|129.86|131.22|129.82|131.26|129.86|131.22|129.82|5
1733694490000|2024-12-08 21:48:10|131.23|129.83|131.22|129.82|131.23|129.83|131.22|129.82|2
1733694500000|2024-12-08 21:48:20|131.21|129.81|131.18|129.78|131.21|129.81|131.18|129.78|3
1733694510000|2024-12-08 21:48:30|131.19|129.79|131.22|129.82|131.23|129.83|131.19|129.79|9
1733694520000|2024-12-08 21:48:40|131.23|129.83|131.2|129.8|131.23|129.83|131.2|129.8|6
1733694530000|2024-12-08 21:48:50|131.21|129.81|131.16|129.76|131.21|129.81|131.16|129.76|6
1733694540000|2024-12-08 21:49:00|131.15|129.75|131.16|129.76|131.17|129.77|131.15|129.75|10
1733694550000|2024-12-08 21:49:10|131.17|129.77|131.16|129.76|131.18|129.78|131.16|129.76|6
1733694560000|2024-12-08 21:49:20|131.17|129.77|131.17|129.77|131.19|129.79|131.16|129.76|8
1733694570000|2024-12-08 21:49:30|131.18|129.78|131.17|129.77|131.18|129.78|131.16|129.76|12
1733694580000|2024-12-08 21:49:40|131.18|129.78|131.16|129.76|131.19|129.79|131.16|129.76|9
1733694590000|2024-12-08 21:49:50|131.15|129.75|131.08|129.68|131.16|129.76|131.07|129.67|13
1733694600000|2024-12-08 21:50:00|131.07|129.67|131.07|129.67|131.07|129.67|131.07|129.67|1
1733694610000|2024-12-08 21:50:10|131.08|129.68|131.08|129.68|131.08|129.68|131.07|129.67|5
1733694620000|2024-12-08 21:50:20|131.09|129.69|131.07|129.67|131.09|129.69|131.07|129.67|3
1733694630000|2024-12-08 21:50:30|131.08|129.68|131.08|129.68|131.09|129.69|131.07|129.67|5
1733694640000|2024-12-08 21:50:40|131.09|129.69|131.1|129.7|131.12|129.72|131.08|129.68|14
1733694650000|2024-12-08 21:50:50|131.11|129.71|131.16|129.76|131.16|129.76|131.1|129.7|11
1733694660000|2024-12-08 21:51:00|131.17|129.77|131.2|129.8|131.23|129.83|131.16|129.76|15
1733694670000|2024-12-08 21:51:10|131.21|129.81|131.21|129.81|131.22|129.82|131.2|129.8|9
1733694680000|2024-12-08 21:51:20|131.22|129.82|131.16|129.76|131.22|129.82|131.16|129.76|6
1733694690000|2024-12-08 21:51:30|131.17|129.77|131.19|129.79|131.19|129.79|131.17|129.77|3
1733694700000|2024-12-08 21:51:40|131.21|129.81|131.22|129.82|131.23|129.83|131.2|129.8|14
1733694710000|2024-12-08 21:51:50|131.23|129.83|131.2|129.8|131.23|129.83|131.2|129.8|6
1733694720000|2024-12-08 21:52:00|131.21|129.81|131.22|129.82|131.22|129.82|131.2|129.8|15
1733694730000|2024-12-08 21:52:10|131.23|129.83|131.24|129.84|131.26|129.86|131.22|129.82|17
1733694740000|2024-12-08 21:52:20|131.23|129.83|131.24|129.84|131.27|129.87|131.23|129.83|12
1733694750000|2024-12-08 21:52:30|131.22|129.82|131.18|129.78|131.22|129.82|131.17|129.77|5
1733694760000|2024-12-08 21:52:40|131.19|129.79|131.21|129.81|131.21|129.81|131.19|129.79|9
1733694770000|2024-12-08 21:52:50|131.2|129.8|131.18|129.78|131.21|129.81|131.16|129.76|11
1733694780000|2024-12-08 21:53:00|131.19|129.79|131.17|129.77|131.2|129.8|131.16|129.76|5
1733694790000|2024-12-08 21:53:10|131.18|129.78|131.17|129.77|131.18|129.78|131.16|129.76|8
1733694800000|2024-12-08 21:53:20|131.18|129.78|131.17|129.77|131.18|129.78|131.14|129.74|10
1733694810000|2024-12-08 21:53:30|131.18|129.78|131.18|129.78|131.2|129.8|131.16|129.76|11
1733694820000|2024-12-08 21:53:40|131.2|129.8|131.2|129.8|131.2|129.8|131.18|129.78|9
1733694830000|2024-12-08 21:53:50|131.19|129.79|131.21|129.81|131.21|129.81|131.19|129.79|3
1733694840000|2024-12-08 21:54:00|131.22|129.82|131.21|129.81|131.22|129.82|131.21|129.81|14
1733694850000|2024-12-08 21:54:10|131.22|129.82|131.21|129.81|131.22|129.82|131.21|129.81|10
1733694860000|2024-12-08 21:54:20|131.22|129.82|131.29|129.89|131.29|129.89|131.21|129.81|10
1733694870000|2024-12-08 21:54:30|131.28|129.88|131.28|129.88|131.29|129.89|131.27|129.87|7
1733694880000|2024-12-08 21:54:40|131.29|129.89|131.29|129.89|131.29|129.89|131.29|129.89|1
1733694890000|2024-12-08 21:54:50|131.28|129.88|131.25|129.85|131.28|129.88|131.24|129.84|6
1733694900000|2024-12-08 21:55:00|131.24|129.84|131.23|129.83|131.25|129.85|131.23|129.83|8
1733694910000|2024-12-08 21:55:10|131.22|129.82|131.25|129.85|131.26|129.86|131.22|129.82|8
1733694920000|2024-12-08 21:55:20|131.26|129.86|131.26|129.86|131.26|129.86|131.26|129.86|1
1733694930000|2024-12-08 21:55:30|131.25|129.85|131.26|129.86|131.26|129.86|131.25|129.85|4
1733694940000|2024-12-08 21:55:40|131.25|129.85|131.21|129.81|131.27|129.87|131.21|129.81|11
1733694950000|2024-12-08 21:55:50|131.22|129.82|131.22|129.82|131.23|129.83|131.21|129.81|11
1733694960000|2024-12-08 21:56:00|131.21|129.81|131.24|129.84|131.24|129.84|131.21|129.81|4
1733694970000|2024-12-08 21:56:10|131.23|129.83|131.2|129.8|131.24|129.84|131.2|129.8|6
1733694980000|2024-12-08 21:56:20|131.21|129.81|131.22|129.82|131.22|129.82|131.21|129.81|2
1733694990000|2024-12-08 21:56:30|131.23|129.83|131.24|129.84|131.25|129.85|131.23|129.83|8
1733695000000|2024-12-08 21:56:40|131.23|129.83|131.24|129.84|131.24|129.84|131.22|129.82|7
1733695010000|2024-12-08 21:56:50|131.22|129.82|131.22|129.82|131.22|129.82|131.22|129.82|1
1733695030000|2024-12-08 21:57:10|131.23|129.83|131.22|129.82|131.24|129.84|131.2|129.8|12
1733695050000|2024-12-08 21:57:30|131.23|129.83|131.28|129.88|131.28|129.88|131.23|129.83|14
1733695060000|2024-12-08 21:57:40|131.27|129.87|131.35|129.95|131.35|129.95|131.26|129.86|8
1733695070000|2024-12-08 21:57:50|131.34|129.94|131.35|129.95|131.35|129.95|131.34|129.94|2
1733695100000|2024-12-08 21:58:20|131.37|129.97|131.37|129.97|131.38|129.98|131.36|129.96|5
1733695110000|2024-12-08 21:58:30|131.35|129.95|131.35|129.95|131.37|129.97|131.35|129.95|7
1733695120000|2024-12-08 21:58:40|131.36|129.96|131.43|130.03|131.43|130.03|131.35|129.95|12
1733695130000|2024-12-08 21:58:50|131.42|130.02|131.39|129.99|131.42|130.02|131.39|129.99|6
1733695140000|2024-12-08 21:59:00|131.38|129.98|131.36|129.96|131.38|129.98|131.36|129.96|7
1733695150000|2024-12-08 21:59:10|131.37|129.97|131.37|129.97|131.39|129.99|131.36|129.96|7
1733695160000|2024-12-08 21:59:20|131.38|129.98|131.37|129.97|131.39|129.99|131.37|129.97|9
1733695170000|2024-12-08 21:59:30|131.38|129.98|131.37|129.97|131.38|129.98|131.37|129.97|4
1733695180000|2024-12-08 21:59:40|131.38|129.98|131.44|130.04|131.46|130.06|131.38|129.98|11
1733695190000|2024-12-08 21:59:50|131.45|130.05|131.47|130.07|131.48|130.08|131.45|130.05|5
1733695200000|2024-12-08 22:00:00|131.56|130.16|131.54|130.14|131.57|130.17|131.5|130.1|10
1733695210000|2024-12-08 22:00:10|131.53|130.13|131.52|130.12|131.53|130.13|131.52|130.12|2
1733695220000|2024-12-08 22:00:20|131.5|130.1|131.46|130.06|131.5|130.1|131.43|130.03|10
1733695230000|2024-12-08 22:00:30|131.47|130.07|131.47|130.07|131.47|130.07|131.47|130.07|1
1733695240000|2024-12-08 22:00:40|131.46|130.06|131.44|130.04|131.46|130.06|131.44|130.04|4
1733695250000|2024-12-08 22:00:50|131.43|130.03|131.42|130.02|131.43|130.03|131.42|130.02|2
1733695260000|2024-12-08 22:01:00|131.41|130.01|131.31|129.91|131.41|130.01|131.31|129.91|13
1733695270000|2024-12-08 22:01:10|131.32|129.92|131.23|129.83|131.32|129.92|131.22|129.82|10
1733695280000|2024-12-08 22:01:20|131.24|129.84|131.24|129.84|131.26|129.86|131.24|129.84|5
1733695290000|2024-12-08 22:01:30|131.25|129.85|131.24|129.84|131.25|129.85|131.24|129.84|8
1733695300000|2024-12-08 22:01:40|131.25|129.85|131.26|129.86|131.26|129.86|131.25|129.85|2
1733695310000|2024-12-08 22:01:50|131.27|129.87|131.31|129.91|131.36|129.96|131.27|129.87|8
1733695320000|2024-12-08 22:02:00|131.3|129.9|131.35|129.95|131.36|129.96|131.28|129.88|12
1733695330000|2024-12-08 22:02:10|131.36|129.96|131.37|129.97|131.38|129.98|131.35|129.95|17
1733695340000|2024-12-08 22:02:20|131.38|129.98|131.43|130.03|131.46|130.06|131.38|129.98|9
1733695350000|2024-12-08 22:02:30|131.44|130.04|131.42|130.02|131.44|130.04|131.42|130.02|3
1733695360000|2024-12-08 22:02:40|131.41|130.01|131.34|129.94|131.42|130.02|131.34|129.94|8
1733695370000|2024-12-08 22:02:50|131.33|129.93|131.27|129.87|131.33|129.93|131.25|129.85|6
1733695380000|2024-12-08 22:03:00|131.29|129.89|131.3|129.9|131.33|129.93|131.27|129.87|7
1733695390000|2024-12-08 22:03:10|131.31|129.91|131.26|129.86|131.31|129.91|131.26|129.86|7
1733695400000|2024-12-08 22:03:20|131.27|129.87|131.31|129.91|131.32|129.92|131.27|129.87|11
1733695410000|2024-12-08 22:03:30|131.32|129.92|131.37|129.97|131.39|129.99|131.32|129.92|11
1733695420000|2024-12-08 22:03:40|131.38|129.98|131.37|129.97|131.38|129.98|131.37|129.97|6
1733695440000|2024-12-08 22:04:00|131.36|129.96|131.44|130.04|131.47|130.07|131.36|129.96|10
1733695450000|2024-12-08 22:04:10|131.45|130.05|131.51|130.11|131.51|130.11|131.44|130.04|7
1733695460000|2024-12-08 22:04:20|131.5|130.1|131.52|130.12|131.53|130.13|131.5|130.1|9
1733695470000|2024-12-08 22:04:30|131.53|130.13|131.56|130.16|131.57|130.17|131.53|130.13|10
1733695480000|2024-12-08 22:04:40|131.54|130.14|131.62|130.22|131.64|130.24|131.54|130.14|8
1733695490000|2024-12-08 22:04:50|131.61|130.21|131.6|130.2|131.61|130.21|131.59|130.19|4
1733695500000|2024-12-08 22:05:00|131.59|130.19|131.51|130.11|131.59|130.19|131.51|130.11|7
1733695510000|2024-12-08 22:05:10|131.5|130.1|130.91|130.51|131.51|130.6|130.91|130.09|11
1733695520000|2024-12-08 22:05:20|130.92|130.52|130.93|130.53|130.95|130.55|130.91|130.51|12
1733695530000|2024-12-08 22:05:30|130.94|130.54|130.93|130.53|130.96|130.56|130.93|130.53|5
1733695540000|2024-12-08 22:05:40|130.91|130.51|130.81|130.41|130.91|130.51|130.81|130.41|9
1733695550000|2024-12-08 22:05:50|130.8|130.4|130.75|130.35|130.82|130.42|130.75|130.35|8
1733695560000|2024-12-08 22:06:00|130.76|130.36|130.85|130.45|130.85|130.45|130.76|130.36|10
1733695570000|2024-12-08 22:06:10|130.84|130.44|130.91|130.51|130.91|130.51|130.84|130.44|8
1733695580000|2024-12-08 22:06:20|130.92|130.52|130.9|130.5|130.93|130.53|130.89|130.49|8
1733695590000|2024-12-08 22:06:30|130.91|130.51|131|130.6|131.01|130.61|130.91|130.51|14
1733695600000|2024-12-08 22:06:40|131.01|130.61|131.01|130.61|131.02|130.62|131|130.6|7
1733695610000|2024-12-08 22:06:50|131.02|130.62|131.02|130.62|131.02|130.62|131.01|130.61|7
1733695620000|2024-12-08 22:07:00|131.01|130.61|131|130.6|131.02|130.62|130.99|130.59|9
1733695630000|2024-12-08 22:07:10|130.99|130.59|130.92|130.52|130.99|130.59|130.92|130.52|8
1733695640000|2024-12-08 22:07:20|130.93|130.53|130.99|130.59|131|130.6|130.93|130.53|4
1733695650000|2024-12-08 22:07:30|130.98|130.58|131.02|130.62|131.03|130.63|130.98|130.58|11
1733695660000|2024-12-08 22:07:40|131.03|130.63|131.02|130.62|131.04|130.64|131.02|130.62|4
1733695670000|2024-12-08 22:07:50|131.03|130.63|131.11|130.71|131.11|130.71|131.02|130.62|9
1733695680000|2024-12-08 22:08:00|131.12|130.72|131.2|130.8|131.2|130.8|131.11|130.71|11
1733695690000|2024-12-08 22:08:10|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733695700000|2024-12-08 22:08:20|131.2|130.8|131.15|130.75|131.2|130.8|131.15|130.75|4
1733695710000|2024-12-08 22:08:30|131.16|130.76|131.15|130.75|131.16|130.76|131.15|130.75|2
1733695720000|2024-12-08 22:08:40|131.14|130.74|131.15|130.75|131.15|130.75|131.11|130.71|12
1733695730000|2024-12-08 22:08:50|131.14|130.74|131.15|130.75|131.16|130.76|131.14|130.74|4
1733695740000|2024-12-08 22:09:00|131.14|130.74|131.1|130.7|131.14|130.74|131.1|130.7|5
1733695750000|2024-12-08 22:09:10|131.11|130.71|131.12|130.72|131.12|130.72|131.11|130.71|6
1733695760000|2024-12-08 22:09:20|131.13|130.73|131.14|130.74|131.14|130.74|131.13|130.73|4
1733695780000|2024-12-08 22:09:40|131.15|130.75|131.11|130.71|131.15|130.75|131.11|130.71|7
1733695790000|2024-12-08 22:09:50|131.12|130.72|131.13|130.73|131.13|130.73|131.12|130.72|2
1733695800000|2024-12-08 22:10:00|131.12|130.72|131.1|130.7|131.12|130.72|131.1|130.7|3
1733695810000|2024-12-08 22:10:10|131.11|130.71|131.11|130.71|131.11|130.71|131.09|130.69|5
1733695820000|2024-12-08 22:10:20|131.12|130.72|131.14|130.74|131.14|130.74|131.11|130.71|5
1733695830000|2024-12-08 22:10:30|131.13|130.73|131.07|130.67|131.13|130.73|131.07|130.67|5
1733695840000|2024-12-08 22:10:40|131.06|130.66|131.04|130.64|131.07|130.67|131.04|130.64|7
1733695850000|2024-12-08 22:10:50|131.05|130.65|131.06|130.66|131.07|130.67|131.04|130.64|8
1733695860000|2024-12-08 22:11:00|131.05|130.65|131.05|130.65|131.05|130.65|131.05|130.65|1
1733695870000|2024-12-08 22:11:10|131.06|130.66|131.07|130.67|131.07|130.67|131.05|130.65|8
1733695880000|2024-12-08 22:11:20|131.06|130.66|131.01|130.61|131.06|130.66|131|130.6|6
1733695890000|2024-12-08 22:11:30|131.02|130.62|131.01|130.61|131.02|130.62|131.01|130.61|2
1733695900000|2024-12-08 22:11:40|131.02|130.62|131.08|130.68|131.08|130.68|131.02|130.62|4
1733695910000|2024-12-08 22:11:50|131.09|130.69|131.06|130.66|131.09|130.69|131.05|130.65|5
1733695920000|2024-12-08 22:12:00|131.04|130.64|131.15|130.75|131.15|130.75|131.04|130.64|6
1733695930000|2024-12-08 22:12:10|131.13|130.73|131.14|130.74|131.14|130.74|131.13|130.73|4
1733695940000|2024-12-08 22:12:20|131.13|130.73|131.15|130.75|131.15|130.75|131.11|130.71|11
1733695950000|2024-12-08 22:12:30|131.16|130.76|131.15|130.75|131.16|130.76|131.14|130.74|4
1733695960000|2024-12-08 22:12:40|131.16|130.76|131.15|130.75|131.16|130.76|131.15|130.75|2
1733695970000|2024-12-08 22:12:50|131.14|130.74|131.14|130.74|131.16|130.76|131.14|130.74|5
1733695980000|2024-12-08 22:13:00|131.13|130.73|131.13|130.73|131.14|130.74|131.12|130.72|5
1733695990000|2024-12-08 22:13:10|131.15|130.75|131.15|130.75|131.15|130.75|131.13|130.73|5
1733696000000|2024-12-08 22:13:20|131.14|130.74|131.13|130.73|131.14|130.74|131.12|130.72|7
1733696010000|2024-12-08 22:13:30|131.14|130.74|131.17|130.77|131.18|130.78|131.14|130.74|7
1733696020000|2024-12-08 22:13:40|131.16|130.76|131.14|130.74|131.17|130.77|131.13|130.73|6
1733696030000|2024-12-08 22:13:50|131.15|130.75|131.15|130.75|131.15|130.75|131.14|130.74|3
1733696040000|2024-12-08 22:14:00|131.16|130.76|131.2|130.8|131.2|130.8|131.16|130.76|5
1733696050000|2024-12-08 22:14:10|131.21|130.81|131.24|130.84|131.24|130.84|131.21|130.81|2
1733696060000|2024-12-08 22:14:20|131.22|130.82|131.28|130.88|131.28|130.88|131.22|130.82|8
1733696070000|2024-12-08 22:14:30|131.27|130.87|131.25|130.85|131.3|130.9|131.25|130.85|9
1733696080000|2024-12-08 22:14:40|131.27|130.87|131.31|130.91|131.32|130.92|131.27|130.87|8
1733696090000|2024-12-08 22:14:50|131.3|130.9|131.32|130.92|131.32|130.92|131.3|130.9|5
1733696100000|2024-12-08 22:15:00|131.34|130.94|131.31|130.91|131.35|130.95|131.31|130.91|6
1733696110000|2024-12-08 22:15:10|131.3|130.9|131.34|130.94|131.34|130.94|131.3|130.9|5
1733696120000|2024-12-08 22:15:20|131.35|130.95|131.35|130.95|131.35|130.95|131.35|130.95|1
1733696130000|2024-12-08 22:15:30|131.36|130.96|131.36|130.96|131.37|130.97|131.36|130.96|5
1733696140000|2024-12-08 22:15:40|131.35|130.95|131.33|130.93|131.35|130.95|131.33|130.93|3
1733696150000|2024-12-08 22:15:50|131.32|130.92|131.32|130.92|131.33|130.93|131.31|130.91|5
1733696160000|2024-12-08 22:16:00|131.31|130.91|131.23|130.83|131.31|130.91|131.23|130.83|6
1733696170000|2024-12-08 22:16:10|131.22|130.82|131.21|130.81|131.22|130.82|131.21|130.81|4
1733696180000|2024-12-08 22:16:20|131.23|130.83|131.21|130.81|131.23|130.83|131.21|130.81|3
1733696190000|2024-12-08 22:16:30|131.2|130.8|131.19|130.79|131.2|130.8|131.19|130.79|2
1733696200000|2024-12-08 22:16:40|131.22|130.82|131.16|130.76|131.22|130.82|131.15|130.75|8
1733696210000|2024-12-08 22:16:50|131.17|130.77|131.17|130.77|131.17|130.77|131.17|130.77|1
1733696220000|2024-12-08 22:17:00|131.16|130.76|131.16|130.76|131.17|130.77|131.16|130.76|3
1733696230000|2024-12-08 22:17:10|131.17|130.77|131.21|130.81|131.21|130.81|131.17|130.77|10
1733696240000|2024-12-08 22:17:20|131.2|130.8|131.22|130.82|131.23|130.83|131.2|130.8|6
1733696250000|2024-12-08 22:17:30|131.21|130.81|131.3|130.9|131.3|130.9|131.2|130.8|15
1733696260000|2024-12-08 22:17:40|131.31|130.91|131.3|130.9|131.31|130.91|131.29|130.89|8
1733696270000|2024-12-08 22:17:50|131.29|130.89|131.24|130.84|131.3|130.9|131.24|130.84|6
1733696280000|2024-12-08 22:18:00|131.23|130.83|131.2|130.8|131.24|130.84|131.19|130.79|7
1733696290000|2024-12-08 22:18:10|131.21|130.81|131.21|130.81|131.22|130.82|131.2|130.8|5
1733696300000|2024-12-08 22:18:20|131.22|130.82|131.22|130.82|131.23|130.83|131.21|130.81|6
1733696310000|2024-12-08 22:18:30|131.23|130.83|131.24|130.84|131.24|130.84|131.22|130.82|4
1733696320000|2024-12-08 22:18:40|131.25|130.85|131.17|130.77|131.25|130.85|131.17|130.77|8
1733696330000|2024-12-08 22:18:50|131.19|130.79|131.18|130.78|131.19|130.79|131.18|130.78|2
1733696340000|2024-12-08 22:19:00|131.19|130.79|131.21|130.81|131.22|130.82|131.19|130.79|7
1733696350000|2024-12-08 22:19:10|131.25|130.85|131.25|130.85|131.25|130.85|131.23|130.83|10
1733696360000|2024-12-08 22:19:20|131.24|130.84|131.23|130.83|131.25|130.85|131.23|130.83|7
1733696370000|2024-12-08 22:19:30|131.24|130.84|131.19|130.79|131.24|130.84|131.19|130.79|4
1733696380000|2024-12-08 22:19:40|131.18|130.78|131.16|130.76|131.18|130.78|131.16|130.76|3
1733696390000|2024-12-08 22:19:50|131.17|130.77|131.17|130.77|131.17|130.77|131.17|130.77|1
1733696400000|2024-12-08 22:20:00|131.16|130.76|131.14|130.74|131.16|130.76|131.14|130.74|3
1733696410000|2024-12-08 22:20:10|131.13|130.73|131.13|130.73|131.13|130.73|131.13|130.73|1
1733696420000|2024-12-08 22:20:20|131.12|130.72|131.12|130.72|131.12|130.72|131.12|130.72|1
1733696430000|2024-12-08 22:20:30|131.13|130.73|131.14|130.74|131.14|130.74|131.13|130.73|4
1733696440000|2024-12-08 22:20:40|131.15|130.75|131.15|130.75|131.15|130.75|131.15|130.75|1
1733696450000|2024-12-08 22:20:50|131.14|130.74|131.13|130.73|131.14|130.74|131.13|130.73|2
1733696470000|2024-12-08 22:21:10|131.11|130.71|131.11|130.71|131.11|130.71|131.11|130.71|1
1733696480000|2024-12-08 22:21:20|131.1|130.7|131.11|130.71|131.11|130.71|131.1|130.7|2
1733696490000|2024-12-08 22:21:30|131.12|130.72|131.12|130.72|131.12|130.72|131.12|130.72|1
1733696500000|2024-12-08 22:21:40|131.11|130.71|131.11|130.71|131.11|130.71|131.11|130.71|1
1733696510000|2024-12-08 22:21:50|131.1|130.7|131.1|130.7|131.1|130.7|131.09|130.69|3
1733696520000|2024-12-08 22:22:00|131.11|130.71|131.12|130.72|131.12|130.72|131.1|130.7|5
1733696530000|2024-12-08 22:22:10|131.11|130.71|131.11|130.71|131.11|130.71|131.11|130.71|1
1733696540000|2024-12-08 22:22:20|131.12|130.72|131.1|130.7|131.12|130.72|131.1|130.7|5
1733696560000|2024-12-08 22:22:40|131.11|130.71|131.12|130.72|131.12|130.72|131.11|130.71|2
1733696570000|2024-12-08 22:22:50|131.13|130.73|131.17|130.77|131.22|130.82|131.13|130.73|6
1733696580000|2024-12-08 22:23:00|131.18|130.78|131.18|130.78|131.18|130.78|131.18|130.78|1
1733696590000|2024-12-08 22:23:10|131.17|130.77|131.17|130.77|131.17|130.77|131.17|130.77|1
1733696620000|2024-12-08 22:23:40|131.18|130.78|131.18|130.78|131.18|130.78|131.17|130.77|3
1733696630000|2024-12-08 22:23:50|131.19|130.79|131.19|130.79|131.19|130.79|131.18|130.78|3
1733696640000|2024-12-08 22:24:00|131.2|130.8|131.2|130.8|131.21|130.81|131.2|130.8|3
1733696650000|2024-12-08 22:24:10|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733696660000|2024-12-08 22:24:20|131.2|130.8|131.21|130.81|131.21|130.81|131.19|130.79|4
1733696670000|2024-12-08 22:24:30|131.22|130.82|131.22|130.82|131.22|130.82|131.22|130.82|1
1733696680000|2024-12-08 22:24:40|131.23|130.83|131.22|130.82|131.23|130.83|131.22|130.82|2
1733696700000|2024-12-08 22:25:00|131.2|130.8|131.23|130.83|131.23|130.83|131.2|130.8|4
1733696720000|2024-12-08 22:25:20|131.24|130.84|131.25|130.85|131.25|130.85|131.24|130.84|2
1733696740000|2024-12-08 22:25:40|131.26|130.86|131.26|130.86|131.26|130.86|131.25|130.85|3
1733696750000|2024-12-08 22:25:50|131.25|130.85|131.26|130.86|131.26|130.86|131.25|130.85|2
1733696760000|2024-12-08 22:26:00|131.25|130.85|131.27|130.87|131.27|130.87|131.25|130.85|4
1733696780000|2024-12-08 22:26:20|131.24|130.84|131.13|130.73|131.24|130.84|131.13|130.73|7
1733696790000|2024-12-08 22:26:30|131.15|130.75|131.17|130.77|131.18|130.78|131.15|130.75|4
1733696800000|2024-12-08 22:26:40|131.18|130.78|131.19|130.79|131.19|130.79|131.18|130.78|4
1733696810000|2024-12-08 22:26:50|131.2|130.8|131.2|130.8|131.2|130.8|131.2|130.8|1
1733696820000|2024-12-08 22:27:00|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733696830000|2024-12-08 22:27:10|131.18|130.78|131.19|130.79|131.19|130.79|131.18|130.78|2
1733696840000|2024-12-08 22:27:20|131.18|130.78|131.19|130.79|131.19|130.79|131.18|130.78|2
1733696850000|2024-12-08 22:27:30|131.18|130.78|131.19|130.79|131.19|130.79|131.18|130.78|2
1733696860000|2024-12-08 22:27:40|131.2|130.8|131.19|130.79|131.2|130.8|131.19|130.79|2
1733696870000|2024-12-08 22:27:50|131.2|130.8|131.2|130.8|131.21|130.81|131.2|130.8|3
1733696880000|2024-12-08 22:28:00|131.21|130.81|131.23|130.83|131.23|130.83|131.21|130.81|2
1733696950000|2024-12-08 22:29:10|131.3|130.9|131.36|130.96|131.37|130.97|131.3|130.9|10
1733696960000|2024-12-08 22:29:20|131.37|130.97|131.36|130.96|131.37|130.97|131.36|130.96|2
1733696980000|2024-12-08 22:29:40|131.37|130.97|131.37|130.97|131.37|130.97|131.37|130.97|1
1733697020000|2024-12-08 22:30:20|131.36|130.96|131.34|130.94|131.36|130.96|131.34|130.94|3
1733697030000|2024-12-08 22:30:30|131.33|130.93|131.34|130.94|131.34|130.94|131.33|130.93|2
1733697050000|2024-12-08 22:30:50|131.35|130.95|131.35|130.95|131.35|130.95|131.35|130.95|1
1733697060000|2024-12-08 22:31:00|131.36|130.96|131.36|130.96|131.36|130.96|131.36|130.96|1
1733697070000|2024-12-08 22:31:10|131.34|130.94|131.24|130.84|131.34|130.94|131.21|130.81|10
1733697080000|2024-12-08 22:31:20|131.25|130.85|131.24|130.84|131.25|130.85|131.22|130.82|6
1733697090000|2024-12-08 22:31:30|131.22|130.82|131.25|130.85|131.25|130.85|131.22|130.82|4
1733697100000|2024-12-08 22:31:40|131.23|130.83|131.23|130.83|131.23|130.83|131.23|130.83|1
1733697110000|2024-12-08 22:31:50|131.24|130.84|131.24|130.84|131.24|130.84|131.24|130.84|1
1733697120000|2024-12-08 22:32:00|131.25|130.85|131.26|130.86|131.26|130.86|131.25|130.85|2
1733697130000|2024-12-08 22:32:10|131.3|130.9|131.32|130.92|131.32|130.92|131.29|130.89|3
1733697140000|2024-12-08 22:32:20|131.33|130.93|131.32|130.92|131.33|130.93|131.32|130.92|2
1733697150000|2024-12-08 22:32:30|131.33|130.93|131.32|130.92|131.33|130.93|131.31|130.91|4
1733697160000|2024-12-08 22:32:40|131.33|130.93|131.32|130.92|131.33|130.93|131.32|130.92|4
1733697170000|2024-12-08 22:32:50|131.31|130.91|131.32|130.92|131.33|130.93|131.31|130.91|6
1733697180000|2024-12-08 22:33:00|131.33|130.93|131.33|130.93|131.33|130.93|131.26|130.86|5
1733697190000|2024-12-08 22:33:10|131.32|130.92|131.3|130.9|131.32|130.92|131.25|130.85|4
1733697200000|2024-12-08 22:33:20|131.29|130.89|131.31|130.91|131.31|130.91|131.29|130.89|3
1733697210000|2024-12-08 22:33:30|131.3|130.9|131.31|130.91|131.31|130.91|131.29|130.89|6
1733697220000|2024-12-08 22:33:40|131.3|130.9|131.32|130.92|131.33|130.93|131.3|130.9|3
1733697240000|2024-12-08 22:34:00|131.36|130.96|131.37|130.97|131.39|130.99|131.36|130.96|9
1733697250000|2024-12-08 22:34:10|131.38|130.98|131.38|130.98|131.38|130.98|131.38|130.98|1
1733697260000|2024-12-08 22:34:20|131.37|130.97|131.3|130.9|131.37|130.97|131.3|130.9|3
1733697270000|2024-12-08 22:34:30|131.31|130.91|131.31|130.91|131.31|130.91|131.31|130.91|1
1733697280000|2024-12-08 22:34:40|131.32|130.92|131.32|130.92|131.32|130.92|131.32|130.92|1
1733697300000|2024-12-08 22:35:00|131.31|130.91|131.25|130.85|131.31|130.91|131.25|130.85|13
1733697310000|2024-12-08 22:35:10|131.23|130.83|131.23|130.83|131.23|130.83|131.23|130.83|1
1733697320000|2024-12-08 22:35:20|131.24|130.84|131.24|130.84|131.24|130.84|131.23|130.83|3
1733697330000|2024-12-08 22:35:30|131.25|130.85|131.24|130.84|131.25|130.85|131.24|130.84|2
1733697340000|2024-12-08 22:35:40|131.25|130.85|131.23|130.83|131.25|130.85|131.23|130.83|5
1733697350000|2024-12-08 22:35:50|131.24|130.84|131.24|130.84|131.25|130.85|131.23|130.83|4
1733697360000|2024-12-08 22:36:00|131.23|130.83|131.24|130.84|131.24|130.84|131.23|130.83|2
1733697400000|2024-12-08 22:36:40|131.21|130.81|131.2|130.8|131.22|130.82|131.2|130.8|5
1733697410000|2024-12-08 22:36:50|131.19|130.79|131.16|130.76|131.19|130.79|131.13|130.73|6
1733697420000|2024-12-08 22:37:00|131.15|130.75|131.15|130.75|131.15|130.75|131.15|130.75|1
1733697460000|2024-12-08 22:37:40|131.14|130.74|131.14|130.74|131.14|130.74|131.14|130.74|1
1733697480000|2024-12-08 22:38:00|131.15|130.75|131.22|130.82|131.24|130.84|131.15|130.75|6
1733697510000|2024-12-08 22:38:30|131.23|130.83|131.39|130.99|131.39|130.99|131.22|130.82|13
1733697520000|2024-12-08 22:38:40|131.38|130.98|131.32|130.92|131.38|130.98|131.32|130.92|8
1733697530000|2024-12-08 22:38:50|131.33|130.93|131.33|130.93|131.33|130.93|131.33|130.93|1
1733697540000|2024-12-08 22:39:00|131.36|130.96|131.37|130.97|131.37|130.97|131.36|130.96|2
1733697550000|2024-12-08 22:39:10|131.36|130.96|131.36|130.96|131.37|130.97|131.35|130.95|7
1733697560000|2024-12-08 22:39:20|131.37|130.97|131.35|130.95|131.37|130.97|131.35|130.95|5
1733697570000|2024-12-08 22:39:30|131.36|130.96|131.36|130.96|131.36|130.96|131.35|130.95|9
1733697580000|2024-12-08 22:39:40|131.35|130.95|131.41|131.01|131.44|131.04|131.35|130.95|7
1733697600000|2024-12-08 22:40:00|131.39|130.99|131.39|130.99|131.39|130.99|131.39|130.99|1
1733697610000|2024-12-08 22:40:10|131.4|131|131.42|131.02|131.43|131.03|131.4|131|11
1733697620000|2024-12-08 22:40:20|131.43|131.03|131.42|131.02|131.44|131.04|131.42|131.02|13
1733697630000|2024-12-08 22:40:30|131.43|131.03|131.43|131.03|131.45|131.05|131.42|131.02|9
1733697650000|2024-12-08 22:40:50|131.42|131.02|131.42|131.02|131.42|131.02|131.41|131.01|3
1733697660000|2024-12-08 22:41:00|131.35|130.95|131.4|131|131.4|131|131.35|130.95|8
1733697670000|2024-12-08 22:41:10|131.39|130.99|131.39|130.99|131.4|131|131.39|130.99|3
1733697680000|2024-12-08 22:41:20|131.4|131|131.41|131.01|131.42|131.02|131.39|130.99|10
1733697690000|2024-12-08 22:41:30|131.42|131.02|131.41|131.01|131.42|131.02|131.41|131.01|6
1733697700000|2024-12-08 22:41:40|131.42|131.02|131.43|131.03|131.43|131.03|131.41|131.01|10
1733697710000|2024-12-08 22:41:50|131.42|131.02|131.45|131.05|131.46|131.06|131.41|131.01|14
1733697720000|2024-12-08 22:42:00|131.44|131.04|131.41|131.01|131.45|131.05|131.4|131|7
1733697730000|2024-12-08 22:42:10|131.4|131|131.41|131.01|131.42|131.02|131.39|130.99|5
1733697740000|2024-12-08 22:42:20|131.4|131|131.41|131.01|131.41|131.01|131.39|130.99|6
1733697750000|2024-12-08 22:42:30|131.42|131.02|131.42|131.02|131.42|131.02|131.41|131.01|3
1733697770000|2024-12-08 22:42:50|131.43|131.03|131.44|131.04|131.44|131.04|131.43|131.03|2
1733697780000|2024-12-08 22:43:00|131.43|131.03|131.42|131.02|131.43|131.03|131.42|131.02|6
1733697800000|2024-12-08 22:43:20|131.43|131.03|131.45|131.05|131.45|131.05|131.43|131.03|3
1733697810000|2024-12-08 22:43:30|131.46|131.06|131.44|131.04|131.46|131.06|131.44|131.04|3
1733697830000|2024-12-08 22:43:50|131.45|131.05|131.45|131.05|131.47|131.07|131.45|131.05|6
1733697840000|2024-12-08 22:44:00|131.36|130.96|131.41|131.01|131.45|131.05|131.36|130.96|8
1733697850000|2024-12-08 22:44:10|131.42|131.02|131.41|131.01|131.42|131.02|131.4|131|4
1733697860000|2024-12-08 22:44:20|131.4|131|131.4|131|131.4|131|131.39|130.99|3
1733697870000|2024-12-08 22:44:30|131.41|131.01|131.41|131.01|131.42|131.02|131.4|131|4
1733697900000|2024-12-08 22:45:00|131.4|131|131.4|131|131.4|131|131.4|131|1
1733697910000|2024-12-08 22:45:10|131.38|130.98|131.4|131|131.4|131|131.38|130.98|5
1733697920000|2024-12-08 22:45:20|131.41|131.01|131.4|131|131.41|131.01|131.4|131|2
1733697930000|2024-12-08 22:45:30|131.41|131.01|131.38|130.98|131.41|131.01|131.33|130.93|3
1733697940000|2024-12-08 22:45:40|131.39|130.99|131.39|130.99|131.39|130.99|131.38|130.98|3
1733697950000|2024-12-08 22:45:50|131.38|130.98|131.39|130.99|131.4|131|131.38|130.98|4
1733697960000|2024-12-08 22:46:00|131.38|130.98|131.37|130.97|131.39|130.99|131.37|130.97|4
1733697970000|2024-12-08 22:46:10|131.38|130.98|131.36|130.96|131.38|130.98|131.3|130.9|4
1733697980000|2024-12-08 22:46:20|131.35|130.95|131.36|130.96|131.36|130.96|131.35|130.95|6
1733697990000|2024-12-08 22:46:30|131.35|130.95|131.35|130.95|131.36|130.96|131.35|130.95|3
1733698000000|2024-12-08 22:46:40|131.36|130.96|131.3|130.9|131.36|130.96|131.3|130.9|4
1733698010000|2024-12-08 22:46:50|131.29|130.89|131.28|130.88|131.29|130.89|131.2|130.8|7
1733698020000|2024-12-08 22:47:00|131.26|130.86|131.23|130.83|131.26|130.86|131.23|130.83|5
1733698030000|2024-12-08 22:47:10|131.22|130.82|131.2|130.8|131.22|130.82|131.2|130.8|3
1733698040000|2024-12-08 22:47:20|131.22|130.82|131.2|130.8|131.22|130.82|131.19|130.79|4
1733698050000|2024-12-08 22:47:30|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733698060000|2024-12-08 22:47:40|131.18|130.78|131.17|130.77|131.18|130.78|131.17|130.77|2
1733698070000|2024-12-08 22:47:50|131.18|130.78|131.18|130.78|131.18|130.78|131.18|130.78|1
1733698080000|2024-12-08 22:48:00|131.17|130.77|131.18|130.78|131.18|130.78|131.17|130.77|2
1733698120000|2024-12-08 22:48:40|131.19|130.79|131.23|130.83|131.23|130.83|131.19|130.79|3
1733698130000|2024-12-08 22:48:50|131.24|130.84|131.21|130.81|131.24|130.84|131.21|130.81|3
1733698140000|2024-12-08 22:49:00|131.2|130.8|131.19|130.79|131.2|130.8|131.19|130.79|2
1733698150000|2024-12-08 22:49:10|131.18|130.78|131.18|130.78|131.18|130.78|131.18|130.78|1
1733698170000|2024-12-08 22:49:30|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733698180000|2024-12-08 22:49:40|131.18|130.78|131.2|130.8|131.2|130.8|131.18|130.78|3
1733698210000|2024-12-08 22:50:10|131.22|130.82|131.2|130.8|131.22|130.82|131.2|130.8|3
1733698220000|2024-12-08 22:50:20|131.19|130.79|131.19|130.79|131.19|130.79|131.19|130.79|1
1733698250000|2024-12-08 22:50:50|131.18|130.78|131.19|130.79|131.19|130.79|131.18|130.78|2
1733698270000|2024-12-08 22:51:10|131.2|130.8|131.19|130.79|131.2|130.8|131.19|130.79|6
1733698280000|2024-12-08 22:51:20|131.2|130.8|131.18|130.78|131.2|130.8|131.17|130.77|5
1733698290000|2024-12-08 22:51:30|131.19|130.79|131.17|130.77|131.19|130.79|131.17|130.77|4
1733698300000|2024-12-08 22:51:40|131.18|130.78|131.17|130.77|131.18|130.78|131.17|130.77|2
1733698310000|2024-12-08 22:51:50|131.19|130.79|131.17|130.77|131.19|130.79|131.17|130.77|2
1733698320000|2024-12-08 22:52:00|131.19|130.79|131.17|130.77|131.19|130.79|131.17|130.77|2
1733698330000|2024-12-08 22:52:10|131.18|130.78|131.18|130.78|131.18|130.78|131.18|130.78|1
1733698340000|2024-12-08 22:52:20|131.2|130.8|131.2|130.8|131.2|130.8|131.2|130.8|1
1733698350000|2024-12-08 22:52:30|131.21|130.81|131.21|130.81|131.21|130.81|131.2|130.8|7
1733698360000|2024-12-08 22:52:40|131.2|130.8|131.22|130.82|131.22|130.82|131.2|130.8|5
1733698370000|2024-12-08 22:52:50|131.21|130.81|131.2|130.8|131.21|130.81|131.2|130.8|4
1733698390000|2024-12-08 22:53:10|131.19|130.79|131.19|130.79|131.2|130.8|131.19|130.79|3
1733698400000|2024-12-08 22:53:20|131.2|130.8|131.2|130.8|131.2|130.8|131.2|130.8|1
1733698410000|2024-12-08 22:53:30|131.19|130.79|131.2|130.8|131.2|130.8|131.19|130.79|2
1733698420000|2024-12-08 22:53:40|131.21|130.81|131.19|130.79|131.21|130.81|131.19|130.79|2
1733698430000|2024-12-08 22:53:50|131.23|130.83|131.27|130.87|131.27|130.87|131.22|130.82|3
1733698440000|2024-12-08 22:54:00|131.26|130.86|131.27|130.87|131.27|130.87|131.26|130.86|2
1733698450000|2024-12-08 22:54:10|131.26|130.86|131.27|130.87|131.28|130.88|131.25|130.85|6
1733698470000|2024-12-08 22:54:30|131.28|130.88|131.28|130.88|131.28|130.88|131.28|130.88|1
1733698490000|2024-12-08 22:54:50|131.29|130.89|131.3|130.9|131.3|130.9|131.29|130.89|2
1733698510000|2024-12-08 22:55:10|131.31|130.91|131.31|130.91|131.32|130.92|131.31|130.91|3
1733698530000|2024-12-08 22:55:30|131.32|130.92|131.32|130.92|131.32|130.92|131.32|130.92|1
1733698540000|2024-12-08 22:55:40|131.33|130.93|131.33|130.93|131.33|130.93|131.33|130.93|1
1733698550000|2024-12-08 22:55:50|131.34|130.94|131.34|130.94|131.34|130.94|131.34|130.94|1
1733698570000|2024-12-08 22:56:10|131.33|130.93|131.33|130.93|131.33|130.93|131.33|130.93|1
1733698610000|2024-12-08 22:56:50|131.34|130.94|131.36|130.96|131.36|130.96|131.34|130.94|3
1733698720000|2024-12-08 22:58:40|131.37|130.97|131.55|131.15|131.55|131.15|131.37|130.97|3
1733698730000|2024-12-08 22:58:50|131.61|131.21|131.65|131.25|131.65|131.25|131.61|131.21|2
1733698800000|2024-12-08 23:00:00|131.64|131.24|131.65|131.25|131.65|131.25|131.64|131.24|4
1733698810000|2024-12-08 23:00:10|131.64|131.24|131.64|131.24|131.64|131.24|131.64|131.24|1
1733698830000|2024-12-08 23:00:30|131.63|131.23|131.63|131.23|131.63|131.23|131.63|131.23|1
1733698840000|2024-12-08 23:00:40|131.62|131.22|131.62|131.22|131.62|131.22|131.62|131.22|1
1733698850000|2024-12-08 23:00:50|131.6|131.2|131.58|131.18|131.61|131.21|131.58|131.18|4
1733698860000|2024-12-08 23:01:00|131.56|131.16|131.54|131.14|131.56|131.16|131.54|131.14|3
1733698870000|2024-12-08 23:01:10|131.53|131.13|131.53|131.13|131.53|131.13|131.53|131.13|1
1733698880000|2024-12-08 23:01:20|131.51|131.11|131.5|131.1|131.51|131.11|131.49|131.09|4
1733698890000|2024-12-08 23:01:30|131.49|131.09|131.43|131.03|131.49|131.09|131.43|131.03|5
1733698900000|2024-12-08 23:01:40|131.44|131.04|131.51|131.11|131.51|131.11|131.44|131.04|6
1733698910000|2024-12-08 23:01:50|131.52|131.12|131.5|131.1|131.52|131.12|131.5|131.1|3
1733698920000|2024-12-08 23:02:00|131.49|131.09|131.42|131.02|131.49|131.09|131.41|131.01|6
1733698940000|2024-12-08 23:02:20|131.41|131.01|131.41|131.01|131.41|131.01|131.4|131|5
1733698950000|2024-12-08 23:02:30|131.42|131.02|131.4|131|131.42|131.02|131.4|131|5
1733698970000|2024-12-08 23:02:50|131.38|130.98|131.33|130.93|131.38|130.98|131.32|130.92|6
1733698980000|2024-12-08 23:03:00|131.34|130.94|131.4|131|131.4|131|131.34|130.94|9
1733698990000|2024-12-08 23:03:10|131.39|130.99|131.36|130.96|131.39|130.99|131.35|130.95|7
1733699000000|2024-12-08 23:03:20|131.37|130.97|131.36|130.96|131.37|130.97|131.36|130.96|2
1733699010000|2024-12-08 23:03:30|131.34|130.94|131.33|130.93|131.34|130.94|131.33|130.93|2
1733699020000|2024-12-08 23:03:40|131.34|130.94|131.3|130.9|131.34|130.94|131.3|130.9|3
1733699030000|2024-12-08 23:03:50|131.31|130.91|131.17|130.77|131.31|130.91|131.15|130.75|12
1733699040000|2024-12-08 23:04:00|131.16|130.76|131.23|130.83|131.23|130.83|131.11|130.71|15
1733699050000|2024-12-08 23:04:10|131.24|130.84|131.28|130.88|131.28|130.88|131.24|130.84|3
1733699060000|2024-12-08 23:04:20|131.29|130.89|131.3|130.9|131.3|130.9|131.29|130.89|2
1733699070000|2024-12-08 23:04:30|131.29|130.89|131.22|130.82|131.29|130.89|131.22|130.82|6
1733699080000|2024-12-08 23:04:40|131.21|130.81|131.21|130.81|131.21|130.81|131.21|130.81|1
1733699100000|2024-12-08 23:05:00|131.2|130.8|131.21|130.81|131.21|130.81|131.2|130.8|2
1733699110000|2024-12-08 23:05:10|131.2|130.8|131.2|130.8|131.2|130.8|131.2|130.8|1
1733699120000|2024-12-08 23:05:20|131.21|130.81|131.41|131.01|131.41|131.01|131.21|130.81|7
1733699130000|2024-12-08 23:05:30|131.4|131|131.35|130.95|131.4|131|131.34|130.94|5
1733699140000|2024-12-08 23:05:40|131.36|130.96|131.34|130.94|131.39|130.99|131.34|130.94|7
1733699150000|2024-12-08 23:05:50|131.35|130.95|131.32|130.92|131.35|130.95|131.32|130.92|4
1733699160000|2024-12-08 23:06:00|131.31|130.91|131.23|130.83|131.32|130.92|131.22|130.82|6
1733699170000|2024-12-08 23:06:10|131.33|130.93|131.32|130.92|131.33|130.93|131.32|130.92|2
1733699190000|2024-12-08 23:06:30|131.31|130.91|131.31|130.91|131.31|130.91|131.31|130.91|1
1733699200000|2024-12-08 23:06:40|131.3|130.9|131.3|130.9|131.31|130.91|131.3|130.9|3
1733699210000|2024-12-08 23:06:50|131.29|130.89|131.29|130.89|131.29|130.89|131.29|130.89|1
1733699220000|2024-12-08 23:07:00|131.28|130.88|131.24|130.84|131.28|130.88|131.24|130.84|3
1733699230000|2024-12-08 23:07:10|131.25|130.85|131.31|130.91|131.31|130.91|131.24|130.84|6
1733699240000|2024-12-08 23:07:20|131.32|130.92|131.33|130.93|131.33|130.93|131.32|130.92|2
1733699250000|2024-12-08 23:07:30|131.37|130.97|131.42|131.02|131.42|131.02|131.37|130.97|5
1733699260000|2024-12-08 23:07:40|131.43|131.03|131.43|131.03|131.43|131.03|131.43|131.03|1
1733699270000|2024-12-08 23:07:50|131.44|131.04|131.55|131.15|131.55|131.15|131.44|131.04|5
1733699280000|2024-12-08 23:08:00|131.54|131.14|131.54|131.14|131.54|131.14|131.53|131.13|3
1733699290000|2024-12-08 23:08:10|131.53|131.13|131.52|131.12|131.53|131.13|131.52|131.12|2
1733699300000|2024-12-08 23:08:20|131.53|131.13|131.54|131.14|131.54|131.14|131.53|131.13|2
1733699310000|2024-12-08 23:08:30|131.53|131.13|131.55|131.15|131.55|131.15|131.53|131.13|3
1733699320000|2024-12-08 23:08:40|131.54|131.14|131.54|131.14|131.54|131.14|131.54|131.14|1
1733699330000|2024-12-08 23:08:50|131.55|131.15|131.55|131.15|131.55|131.15|131.55|131.15|1
1733699370000|2024-12-08 23:09:30|131.54|131.14|131.54|131.14|131.54|131.14|131.52|131.12|5
1733699380000|2024-12-08 23:09:40|131.53|131.13|131.5|131.1|131.53|131.13|131.5|131.1|2
1733699390000|2024-12-08 23:09:50|131.51|131.11|131.44|131.04|131.51|131.11|131.43|131.03|11
1733699400000|2024-12-08 23:10:00|131.45|131.05|131.44|131.04|131.45|131.05|131.43|131.03|3
1733699410000|2024-12-08 23:10:10|131.43|131.03|131.42|131.02|131.43|131.03|131.4|131|6
1733699420000|2024-12-08 23:10:20|131.43|131.03|131.5|131.1|131.5|131.1|131.42|131.02|6
1733699430000|2024-12-08 23:10:30|131.51|131.11|131.51|131.11|131.51|131.11|131.49|131.09|4
1733699440000|2024-12-08 23:10:40|131.5|131.1|131.45|131.05|131.5|131.1|131.45|131.05|9
1733699450000|2024-12-08 23:10:50|131.43|131.03|131.44|131.04|131.44|131.04|131.43|131.03|2
1733699460000|2024-12-08 23:11:00|131.51|131.11|131.52|131.12|131.53|131.13|131.51|131.11|4
1733699470000|2024-12-08 23:11:10|131.51|131.11|131.43|131.03|131.51|131.11|131.43|131.03|6
1733699480000|2024-12-08 23:11:20|131.42|131.02|131.39|130.99|131.42|131.02|131.39|130.99|3
1733699490000|2024-12-08 23:11:30|131.38|130.98|131.44|131.04|131.44|131.04|131.35|130.95|11
1733699500000|2024-12-08 23:11:40|131.45|131.05|131.42|131.02|131.49|131.09|131.42|131.02|12
1733699510000|2024-12-08 23:11:50|131.41|131.01|131.35|130.95|131.41|131.01|131.35|130.95|4
1733699520000|2024-12-08 23:12:00|131.34|130.94|131.23|130.83|131.34|130.94|131.22|130.82|13
1733699530000|2024-12-08 23:12:10|131.22|130.82|131.35|130.95|131.35|130.95|131.22|130.82|13
1733699540000|2024-12-08 23:12:20|131.37|130.97|131.41|131.01|131.43|131.03|131.33|130.93|11
1733699550000|2024-12-08 23:12:30|131.42|131.02|131.49|131.09|131.49|131.09|131.41|131.01|6
1733699560000|2024-12-08 23:12:40|131.5|131.1|131.51|131.11|131.51|131.11|131.46|131.06|11
1733699570000|2024-12-08 23:12:50|131.5|131.1|131.44|131.04|131.5|131.1|131.44|131.04|6
1733699580000|2024-12-08 23:13:00|131.45|131.05|131.52|131.12|131.52|131.12|131.44|131.04|5
1733699590000|2024-12-08 23:13:10|131.51|131.11|131.53|131.13|131.53|131.13|131.51|131.11|5
1733699600000|2024-12-08 23:13:20|131.51|131.11|131.52|131.12|131.52|131.12|131.51|131.11|2
1733699610000|2024-12-08 23:13:30|131.53|131.13|131.52|131.12|131.53|131.13|131.51|131.11|3
1733699620000|2024-12-08 23:13:40|131.53|131.13|131.53|131.13|131.53|131.13|131.53|131.13|1
1733699630000|2024-12-08 23:13:50|131.52|131.12|131.53|131.13|131.53|131.13|131.51|131.11|4
1733699650000|2024-12-08 23:14:10|131.51|131.11|131.53|131.13|131.53|131.13|131.51|131.11|3
1733699660000|2024-12-08 23:14:20|131.52|131.12|131.53|131.13|131.53|131.13|131.51|131.11|6
1733699670000|2024-12-08 23:14:30|131.52|131.12|131.53|131.13|131.53|131.13|131.52|131.12|2
1733699680000|2024-12-08 23:14:40|131.54|131.14|131.58|131.18|131.58|131.18|131.54|131.14|3
1733699700000|2024-12-08 23:15:00|131.59|131.19|131.59|131.19|131.59|131.19|131.59|131.19|1
1733699710000|2024-12-08 23:15:10|131.61|131.21|131.64|131.24|131.64|131.24|131.61|131.21|2
1733699720000|2024-12-08 23:15:20|131.63|131.23|131.64|131.24|131.64|131.24|131.62|131.22|4
1733699730000|2024-12-08 23:15:30|131.62|131.22|131.55|131.15|131.62|131.22|131.55|131.15|5
1733699740000|2024-12-08 23:15:40|131.56|131.16|131.54|131.14|131.56|131.16|131.53|131.13|9
1733699750000|2024-12-08 23:15:50|131.55|131.15|131.61|131.21|131.61|131.21|131.54|131.14|5
1733699760000|2024-12-08 23:16:00|131.6|131.2|131.59|131.19|131.62|131.22|131.59|131.19|10
1733699770000|2024-12-08 23:16:10|131.58|131.18|131.53|131.13|131.58|131.18|131.51|131.11|11
1733699780000|2024-12-08 23:16:20|131.54|131.14|131.62|131.22|131.62|131.22|131.53|131.13|10
1733699790000|2024-12-08 23:16:30|131.61|131.21|131.6|131.2|131.61|131.21|131.58|131.18|5
1733699800000|2024-12-08 23:16:40|131.61|131.21|131.62|131.22|131.63|131.23|131.61|131.21|4
1733699810000|2024-12-08 23:16:50|131.61|131.21|131.61|131.21|131.61|131.21|131.6|131.2|3
1733699820000|2024-12-08 23:17:00|131.62|131.22|131.64|131.24|131.64|131.24|131.62|131.22|3
1733699830000|2024-12-08 23:17:10|131.65|131.25|131.66|131.26|131.66|131.26|131.65|131.25|2
1733699870000|2024-12-08 23:17:50|131.65|131.25|131.6|131.2|131.65|131.25|131.6|131.2|7
1733699880000|2024-12-08 23:18:00|131.54|131.14|131.53|131.13|131.55|131.15|131.52|131.12|12
1733699890000|2024-12-08 23:18:10|131.54|131.14|131.61|131.21|131.64|131.24|131.54|131.14|9
1733699900000|2024-12-08 23:18:20|131.6|131.2|131.53|131.13|131.6|131.2|131.53|131.13|9
1733699910000|2024-12-08 23:18:30|131.54|131.14|131.53|131.13|131.54|131.14|131.53|131.13|2
1733699930000|2024-12-08 23:18:50|131.52|131.12|131.52|131.12|131.53|131.13|131.52|131.12|3
1733699940000|2024-12-08 23:19:00|131.51|131.11|131.52|131.12|131.54|131.14|131.45|131.05|8
1733699950000|2024-12-08 23:19:10|131.51|131.11|131.51|131.11|131.52|131.12|131.46|131.06|10
1733699960000|2024-12-08 23:19:20|131.52|131.12|131.59|131.19|131.59|131.19|131.52|131.12|7
1733699970000|2024-12-08 23:19:30|131.6|131.2|131.61|131.21|131.61|131.21|131.6|131.2|2
1733699980000|2024-12-08 23:19:40|131.62|131.22|131.66|131.26|131.66|131.26|131.62|131.22|7
1733699990000|2024-12-08 23:19:50|131.65|131.25|131.65|131.25|131.65|131.25|131.64|131.24|3
1733700000000|2024-12-08 23:20:00|131.66|131.26|131.66|131.26|131.66|131.26|131.66|131.26|1
1733700010000|2024-12-08 23:20:10|131.67|131.27|131.75|131.35|131.75|131.35|131.67|131.27|3
1733700020000|2024-12-08 23:20:20|131.76|131.36|131.76|131.36|131.76|131.36|131.76|131.36|1
1733700030000|2024-12-08 23:20:30|131.79|131.39|131.85|131.45|131.85|131.45|131.79|131.39|3
1733700040000|2024-12-08 23:20:40|131.86|131.46|131.97|131.57|131.97|131.57|131.86|131.46|7
1733700050000|2024-12-08 23:20:50|131.98|131.58|131.98|131.58|131.98|131.58|131.98|131.58|1
1733700060000|2024-12-08 23:21:00|131.99|131.59|132.03|131.63|132.13|131.73|131.99|131.59|15
1733700070000|2024-12-08 23:21:10|132.02|131.62|132.01|131.61|132.04|131.64|131.97|131.57|16
1733700080000|2024-12-08 23:21:20|132|131.6|131.97|131.57|132|131.6|131.95|131.55|9
1733700090000|2024-12-08 23:21:30|131.96|131.56|132.01|131.61|132.02|131.62|131.96|131.56|11
1733700100000|2024-12-08 23:21:40|132.02|131.62|132.06|131.66|132.06|131.66|132.02|131.62|12
1733700110000|2024-12-08 23:21:50|132.07|131.67|132.08|131.68|132.1|131.7|132.07|131.67|11
1733700120000|2024-12-08 23:22:00|132.09|131.69|132.09|131.69|132.1|131.7|132.08|131.68|7
1733700130000|2024-12-08 23:22:10|132.08|131.68|132.08|131.68|132.09|131.69|132.06|131.66|15
1733700140000|2024-12-08 23:22:20|132.09|131.69|132.08|131.68|132.1|131.7|132.08|131.68|5
1733700150000|2024-12-08 23:22:30|132.06|131.66|131.9|131.5|132.07|131.67|131.9|131.5|13
1733700160000|2024-12-08 23:22:40|131.91|131.51|131.98|131.58|132|131.6|131.91|131.51|9
1733700170000|2024-12-08 23:22:50|131.94|131.54|132|131.6|132.01|131.61|131.92|131.52|12
1733700180000|2024-12-08 23:23:00|131.99|131.59|132.05|131.65|132.05|131.65|131.99|131.59|7
1733700190000|2024-12-08 23:23:10|132.06|131.66|132.03|131.63|132.07|131.67|132.03|131.63|7
1733700200000|2024-12-08 23:23:20|132.02|131.62|132.01|131.61|132.02|131.62|131.99|131.59|6
1733700210000|2024-12-08 23:23:30|132|131.6|132.09|131.69|132.09|131.69|132|131.6|8
1733700220000|2024-12-08 23:23:40|132.08|131.68|132.05|131.65|132.08|131.68|132.02|131.62|9
1733700230000|2024-12-08 23:23:50|132.06|131.66|132.05|131.65|132.07|131.67|132.01|131.61|14
1733700240000|2024-12-08 23:24:00|132.06|131.66|132.06|131.66|132.07|131.67|132.06|131.66|3
1733700250000|2024-12-08 23:24:10|132.03|131.63|132.05|131.65|132.07|131.67|132.03|131.63|10
1733700260000|2024-12-08 23:24:20|132.06|131.66|132.07|131.67|132.07|131.67|132.06|131.66|2
1733700270000|2024-12-08 23:24:30|132.08|131.68|132.05|131.65|132.08|131.68|132.04|131.64|6
1733700280000|2024-12-08 23:24:40|132.04|131.64|132.03|131.63|132.07|131.67|132.03|131.63|9
1733700290000|2024-12-08 23:24:50|132.04|131.64|132.05|131.65|132.07|131.67|132.04|131.64|8
1733700300000|2024-12-08 23:25:00|132.06|131.66|132.09|131.69|132.09|131.69|132.06|131.66|6
1733700310000|2024-12-08 23:25:10|132.1|131.7|132.1|131.7|132.1|131.7|132.1|131.7|1
1733700420000|2024-12-08 23:27:00|132.09|131.69|132.09|131.69|132.1|131.7|132.09|131.69|3
1733700430000|2024-12-08 23:27:10|132.08|131.68|131.99|131.59|132.41|132.01|131.93|131.53|19
1733700440000|2024-12-08 23:27:20|132|131.6|132.1|131.7|132.1|131.7|132|131.6|9
1733700450000|2024-12-08 23:27:30|132.11|131.71|132.11|131.71|132.11|131.71|132.11|131.71|1
1733700460000|2024-12-08 23:27:40|132.12|131.72|132.17|131.77|132.17|131.77|132.12|131.72|4
1733700480000|2024-12-08 23:28:00|132.15|131.75|132.14|131.74|132.17|131.77|132.14|131.74|6
1733700490000|2024-12-08 23:28:10|132.15|131.75|132.11|131.71|132.16|131.76|132.11|131.71|6
1733700500000|2024-12-08 23:28:20|132.12|131.72|132.13|131.73|132.14|131.74|132.12|131.72|5
1733700510000|2024-12-08 23:28:30|132.14|131.74|132.11|131.71|132.16|131.76|132.11|131.71|8
1733700520000|2024-12-08 23:28:40|132.12|131.72|131.96|131.56|132.12|131.72|131.96|131.56|12
1733700530000|2024-12-08 23:28:50|131.97|131.57|131.88|131.48|131.97|131.57|131.88|131.48|7
1733700540000|2024-12-08 23:29:00|131.87|131.47|131.82|131.42|131.87|131.47|131.8|131.4|10
1733700550000|2024-12-08 23:29:10|131.81|131.41|131.73|131.33|131.81|131.41|131.73|131.33|12
1733700560000|2024-12-08 23:29:20|131.74|131.34|131.83|131.43|131.84|131.44|131.74|131.34|11
1733700570000|2024-12-08 23:29:30|131.84|131.44|131.95|131.55|131.95|131.55|131.84|131.44|11
1733700580000|2024-12-08 23:29:40|131.94|131.54|131.9|131.5|131.94|131.54|131.9|131.5|8
1733700590000|2024-12-08 23:29:50|131.87|131.47|131.87|131.47|131.9|131.5|131.87|131.47|6
1733700600000|2024-12-08 23:30:00|131.85|131.45|131.82|131.42|131.85|131.45|131.8|131.4|10
1733700610000|2024-12-08 23:30:10|131.83|131.43|131.81|131.41|131.89|131.49|131.8|131.4|9
1733700620000|2024-12-08 23:30:20|131.79|131.39|131.73|131.33|131.81|131.41|131.73|131.33|14
1733700630000|2024-12-08 23:30:30|131.74|131.34|131.77|131.37|131.77|131.37|131.73|131.33|11
1733700650000|2024-12-08 23:30:50|131.73|131.33|131.72|131.32|131.76|131.36|131.72|131.32|8
1733700660000|2024-12-08 23:31:00|131.73|131.33|131.71|131.31|131.73|131.33|131.67|131.27|13
1733700670000|2024-12-08 23:31:10|131.72|131.32|131.83|131.43|131.83|131.43|131.72|131.32|7
1733700680000|2024-12-08 23:31:20|131.82|131.42|131.83|131.43|131.84|131.44|131.82|131.42|6
1733700690000|2024-12-08 23:31:30|131.82|131.42|131.76|131.36|131.82|131.42|131.75|131.35|8
1733700700000|2024-12-08 23:31:40|131.74|131.34|131.75|131.35|131.75|131.35|131.74|131.34|2
1733700710000|2024-12-08 23:31:50|131.73|131.33|131.71|131.31|131.73|131.33|131.71|131.31|2
1733700720000|2024-12-08 23:32:00|131.73|131.33|131.72|131.32|131.73|131.33|131.72|131.32|2
1733700730000|2024-12-08 23:32:10|131.71|131.31|131.73|131.33|131.75|131.35|131.71|131.31|5
1733700740000|2024-12-08 23:32:20|131.74|131.34|131.79|131.39|131.8|131.4|131.74|131.34|4
1733700750000|2024-12-08 23:32:30|131.78|131.38|131.77|131.37|131.78|131.38|131.76|131.36|4
1733700760000|2024-12-08 23:32:40|131.76|131.36|131.78|131.38|131.78|131.38|131.75|131.35|5
1733700770000|2024-12-08 23:32:50|131.77|131.37|131.78|131.38|131.79|131.39|131.77|131.37|3
1733700800000|2024-12-08 23:33:20|131.77|131.37|131.8|131.4|131.8|131.4|131.76|131.36|6
1733700820000|2024-12-08 23:33:40|131.79|131.39|131.79|131.39|131.8|131.4|131.79|131.39|3
1733700840000|2024-12-08 23:34:00|131.82|131.42|131.85|131.45|131.85|131.45|131.82|131.42|3
1733700860000|2024-12-08 23:34:20|131.92|131.52|131.89|131.49|131.92|131.52|131.89|131.49|2
1733700870000|2024-12-08 23:34:30|131.88|131.48|131.89|131.49|131.89|131.49|131.86|131.46|5
1733700890000|2024-12-08 23:34:50|131.9|131.5|131.92|131.52|131.92|131.52|131.9|131.5|2
1733700940000|2024-12-08 23:35:40|131.93|131.53|131.96|131.56|131.96|131.56|131.93|131.53|3
1733700950000|2024-12-08 23:35:50|131.97|131.57|131.98|131.58|131.98|131.58|131.97|131.57|2
1733700960000|2024-12-08 23:36:00|132|131.6|132.02|131.62|132.02|131.62|132|131.6|2
1733700990000|2024-12-08 23:36:30|132.01|131.61|132.01|131.61|132.01|131.61|132.01|131.61|1
1733701000000|2024-12-08 23:36:40|132.02|131.62|132.01|131.61|132.02|131.62|132.01|131.61|2
1733701010000|2024-12-08 23:36:50|132.02|131.62|132.02|131.62|132.02|131.62|132.02|131.62|1
1733701060000|2024-12-08 23:37:40|132.03|131.63|132.05|131.65|132.05|131.65|132.03|131.63|2
1733701080000|2024-12-08 23:38:00|132.04|131.64|132.03|131.63|132.04|131.64|132.02|131.62|5
1733701090000|2024-12-08 23:38:10|132.04|131.64|132.05|131.65|132.05|131.65|132.04|131.64|2
1733701100000|2024-12-08 23:38:20|132.04|131.64|132.04|131.64|132.04|131.64|132.03|131.63|5
1733701110000|2024-12-08 23:38:30|132.05|131.65|132.05|131.65|132.05|131.65|132.05|131.65|1
1733701130000|2024-12-08 23:38:50|132.04|131.64|132|131.6|132.04|131.64|131.97|131.57|4
1733701140000|2024-12-08 23:39:00|131.99|131.59|131.94|131.54|131.99|131.59|131.94|131.54|4
1733701150000|2024-12-08 23:39:10|131.93|131.53|131.92|131.52|131.93|131.53|131.92|131.52|2
1733701160000|2024-12-08 23:39:20|131.91|131.51|131.85|131.45|131.92|131.52|131.84|131.44|9
1733701180000|2024-12-08 23:39:40|131.86|131.46|131.86|131.46|131.86|131.46|131.85|131.45|3
1733701190000|2024-12-08 23:39:50|131.87|131.47|131.88|131.48|131.89|131.49|131.87|131.47|5
1733701200000|2024-12-08 23:40:00|131.87|131.47|131.85|131.45|131.87|131.47|131.82|131.42|8
1733701210000|2024-12-08 23:40:10|131.9|131.5|131.92|131.52|131.92|131.52|131.87|131.47|14
1733701220000|2024-12-08 23:40:20|131.91|131.51|131.91|131.51|131.92|131.52|131.91|131.51|3
1733701230000|2024-12-08 23:40:30|131.93|131.53|131.93|131.53|131.93|131.53|131.92|131.52|3
1733701240000|2024-12-08 23:40:40|131.92|131.52|131.92|131.52|131.92|131.52|131.91|131.51|3
1733701250000|2024-12-08 23:40:50|131.91|131.51|131.88|131.48|131.91|131.51|131.88|131.48|6
1733701260000|2024-12-08 23:41:00|131.89|131.49|131.91|131.51|131.91|131.51|131.89|131.49|2
1733701270000|2024-12-08 23:41:10|131.92|131.52|131.94|131.54|131.94|131.54|131.92|131.52|5
1733701280000|2024-12-08 23:41:20|131.93|131.53|131.92|131.52|131.94|131.54|131.91|131.51|11
1733701290000|2024-12-08 23:41:30|131.91|131.51|131.95|131.55|131.95|131.55|131.91|131.51|5
1733701300000|2024-12-08 23:41:40|131.94|131.54|131.94|131.54|131.94|131.54|131.94|131.54|1
1733701310000|2024-12-08 23:41:50|131.95|131.55|131.95|131.55|131.95|131.55|131.95|131.55|1
1733701320000|2024-12-08 23:42:00|131.98|131.58|131.99|131.59|132|131.6|131.98|131.58|4
1733701330000|2024-12-08 23:42:10|132|131.6|132.01|131.61|132.02|131.62|132|131.6|4
1733701340000|2024-12-08 23:42:20|131.99|131.59|131.96|131.56|131.99|131.59|131.96|131.56|3
1733701350000|2024-12-08 23:42:30|131.95|131.55|131.95|131.55|131.95|131.55|131.94|131.54|3
1733701360000|2024-12-08 23:42:40|131.94|131.54|131.94|131.54|131.95|131.55|131.93|131.53|6
1733701370000|2024-12-08 23:42:50|131.93|131.53|131.89|131.49|131.93|131.53|131.89|131.49|5
1733701380000|2024-12-08 23:43:00|131.9|131.5|131.9|131.5|131.9|131.5|131.88|131.48|6
1733701390000|2024-12-08 23:43:10|131.89|131.49|131.89|131.49|131.9|131.5|131.88|131.48|11
1733701400000|2024-12-08 23:43:20|131.88|131.48|131.88|131.48|131.88|131.48|131.88|131.48|1
1733701410000|2024-12-08 23:43:30|131.91|131.51|132|131.6|132|131.6|131.91|131.51|8
1733701420000|2024-12-08 23:43:40|131.99|131.59|131.99|131.59|132|131.6|131.98|131.58|5
1733701430000|2024-12-08 23:43:50|131.98|131.58|131.92|131.52|131.98|131.58|131.9|131.5|9
1733701440000|2024-12-08 23:44:00|131.93|131.53|131.91|131.51|131.93|131.53|131.91|131.51|3
1733701450000|2024-12-08 23:44:10|131.92|131.52|131.91|131.51|131.92|131.52|131.91|131.51|4
1733701460000|2024-12-08 23:44:20|131.9|131.5|131.9|131.5|131.9|131.5|131.9|131.5|1
1733701470000|2024-12-08 23:44:30|131.91|131.51|131.9|131.5|131.91|131.51|131.9|131.5|2
1733701480000|2024-12-08 23:44:40|131.89|131.49|131.93|131.53|131.93|131.53|131.89|131.49|7
1733701490000|2024-12-08 23:44:50|131.92|131.52|131.89|131.49|131.92|131.52|131.88|131.48|4
1733701500000|2024-12-08 23:45:00|131.84|131.44|131.84|131.44|131.84|131.44|131.84|131.44|1
1733701510000|2024-12-08 23:45:10|131.83|131.43|131.76|131.36|131.83|131.43|131.76|131.36|2
1733701520000|2024-12-08 23:45:20|131.75|131.35|131.78|131.38|131.78|131.38|131.7|131.3|10
1733701530000|2024-12-08 23:45:30|131.79|131.39|131.84|131.44|131.86|131.46|131.79|131.39|5
1733701540000|2024-12-08 23:45:40|131.83|131.43|131.81|131.41|131.83|131.43|131.8|131.4|5
1733701550000|2024-12-08 23:45:50|131.8|131.4|131.8|131.4|131.8|131.4|131.8|131.4|1
1733701560000|2024-12-08 23:46:00|131.79|131.39|131.83|131.43|131.83|131.43|131.79|131.39|5
1733701570000|2024-12-08 23:46:10|131.82|131.42|131.83|131.43|131.83|131.43|131.82|131.42|2
1733701580000|2024-12-08 23:46:20|131.82|131.42|131.75|131.35|131.82|131.42|131.75|131.35|4
1733701590000|2024-12-08 23:46:30|131.74|131.34|131.74|131.34|131.74|131.34|131.74|131.34|1
1733701600000|2024-12-08 23:46:40|131.69|131.29|131.67|131.27|131.69|131.29|131.66|131.26|3
1733701610000|2024-12-08 23:46:50|131.68|131.28|131.75|131.35|131.75|131.35|131.68|131.28|4
1733701620000|2024-12-08 23:47:00|131.76|131.36|131.77|131.37|131.77|131.37|131.76|131.36|2
1733701630000|2024-12-08 23:47:10|131.78|131.38|131.78|131.38|131.78|131.38|131.78|131.38|1
1733701640000|2024-12-08 23:47:20|131.77|131.37|131.7|131.3|131.77|131.37|131.65|131.25|5
1733701650000|2024-12-08 23:47:30|131.69|131.29|131.69|131.29|131.7|131.3|131.69|131.29|5
1733701660000|2024-12-08 23:47:40|131.7|131.3|131.72|131.32|131.72|131.32|131.7|131.3|9
1733701670000|2024-12-08 23:47:50|131.73|131.33|131.74|131.34|131.75|131.35|131.73|131.33|4
1733701680000|2024-12-08 23:48:00|131.73|131.33|131.69|131.29|131.73|131.33|131.69|131.29|3
1733701690000|2024-12-08 23:48:10|131.66|131.26|131.67|131.27|131.67|131.27|131.66|131.26|2
1733701700000|2024-12-08 23:48:20|131.68|131.28|131.73|131.33|131.74|131.34|131.68|131.28|5
1733701710000|2024-12-08 23:48:30|131.72|131.32|131.73|131.33|131.73|131.33|131.72|131.32|4
1733701720000|2024-12-08 23:48:40|131.75|131.35|131.76|131.36|131.8|131.4|131.75|131.35|5
1733701730000|2024-12-08 23:48:50|131.8|131.4|131.85|131.45|131.85|131.45|131.8|131.4|5
1733701750000|2024-12-08 23:49:10|131.82|131.42|131.82|131.42|131.82|131.42|131.82|131.42|1
1733701760000|2024-12-08 23:49:20|131.83|131.43|131.88|131.48|131.89|131.49|131.83|131.43|5
1733701770000|2024-12-08 23:49:30|131.9|131.5|132.09|131.69|132.09|131.69|131.9|131.5|10
1733701780000|2024-12-08 23:49:40|132.1|131.7|132.05|131.65|132.11|131.71|132.05|131.65|7
1733701790000|2024-12-08 23:49:50|132.04|131.64|132.19|131.79|132.19|131.79|132.04|131.64|7
1733701800000|2024-12-08 23:50:00|132.21|131.81|132.2|131.8|132.24|131.84|132.2|131.8|10
1733701810000|2024-12-08 23:50:10|132.25|131.85|132.28|131.88|132.28|131.88|132.21|131.81|14
1733701820000|2024-12-08 23:50:20|132.27|131.87|132.24|131.84|132.27|131.87|132.22|131.82|5
1733701830000|2024-12-08 23:50:30|132.27|131.87|132.32|131.92|132.32|131.92|132.27|131.87|8
1733701840000|2024-12-08 23:50:40|132.33|131.93|132.33|131.93|132.33|131.93|132.31|131.91|4
1733701850000|2024-12-08 23:50:50|132.35|131.95|132.43|132.03|132.44|132.04|132.35|131.95|10
1733701860000|2024-12-08 23:51:00|132.42|132.02|132.43|132.03|132.43|132.03|132.39|131.99|14
1733701870000|2024-12-08 23:51:10|132.42|132.02|132.42|132.02|132.42|132.02|132.42|132.02|1
1733701880000|2024-12-08 23:51:20|132.43|132.03|132.43|132.03|132.43|132.03|132.43|132.03|1
1733701890000|2024-12-08 23:51:30|132.45|132.05|132.45|132.05|132.45|132.05|132.45|132.05|1
1733701900000|2024-12-08 23:51:40|132.48|132.08|132.58|132.18|132.64|132.24|132.48|132.08|11
1733701910000|2024-12-08 23:51:50|132.59|132.19|132.57|132.17|132.61|132.21|132.57|132.17|7
1733701920000|2024-12-08 23:52:00|132.59|132.19|132.62|132.22|132.63|132.23|132.59|132.19|4
1733701930000|2024-12-08 23:52:10|132.61|132.21|132.61|132.21|132.61|132.21|132.61|132.21|1
1733701940000|2024-12-08 23:52:20|132.6|132.2|132.56|132.16|132.6|132.2|132.56|132.16|3
1733701950000|2024-12-08 23:52:30|132.55|132.15|132.54|132.14|132.55|132.15|132.51|132.11|4
1733701960000|2024-12-08 23:52:40|132.56|132.16|132.5|132.1|132.56|132.16|132.48|132.08|11
1733701970000|2024-12-08 23:52:50|132.51|132.11|132.53|132.13|132.54|132.14|132.51|132.11|12
1733701980000|2024-12-08 23:53:00|132.52|132.12|132.52|132.12|132.52|132.12|132.51|132.11|3
1733701990000|2024-12-08 23:53:10|132.53|132.13|132.57|132.17|132.57|132.17|132.52|132.12|4
1733702000000|2024-12-08 23:53:20|132.58|132.18|132.64|132.24|132.66|132.26|132.58|132.18|7
1733702010000|2024-12-08 23:53:30|132.65|132.25|132.66|132.26|132.66|132.26|132.64|132.24|8
1733702020000|2024-12-08 23:53:40|132.68|132.28|132.69|132.29|132.74|132.34|132.68|132.28|12
1733702030000|2024-12-08 23:53:50|132.72|132.32|132.72|132.32|132.72|132.32|132.69|132.29|12
1733702040000|2024-12-08 23:54:00|132.73|132.33|132.71|132.31|132.73|132.33|132.71|132.31|5
1733702050000|2024-12-08 23:54:10|132.68|132.28|132.64|132.24|132.68|132.28|132.64|132.24|9
1733702060000|2024-12-08 23:54:20|132.65|132.25|132.65|132.25|132.65|132.25|132.62|132.22|12
1733702070000|2024-12-08 23:54:30|132.64|132.24|132.73|132.33|132.73|132.33|132.64|132.24|10
1733702080000|2024-12-08 23:54:40|132.72|132.32|132.72|132.32|132.72|132.32|132.72|132.32|1
1733702090000|2024-12-08 23:54:50|132.7|132.3|132.68|132.28|132.7|132.3|132.67|132.27|10
1733702100000|2024-12-08 23:55:00|132.69|132.29|132.7|132.3|132.72|132.32|132.68|132.28|8
1733702110000|2024-12-08 23:55:10|132.69|132.29|132.62|132.22|132.69|132.29|132.61|132.21|14
1733702120000|2024-12-08 23:55:20|132.61|132.21|132.61|132.21|132.63|132.23|132.61|132.21|9
1733702130000|2024-12-08 23:55:30|132.6|132.2|132.6|132.2|132.61|132.21|132.6|132.2|5
1733702140000|2024-12-08 23:55:40|132.55|132.15|132.58|132.18|132.59|132.19|132.53|132.13|17
1733702150000|2024-12-08 23:55:50|132.57|132.17|132.65|132.25|132.66|132.26|132.56|132.16|21
1733702160000|2024-12-08 23:56:00|132.64|132.24|132.72|132.32|132.73|132.33|132.62|132.22|20
1733702170000|2024-12-08 23:56:10|132.71|132.31|132.7|132.3|132.75|132.35|132.7|132.3|9
1733702180000|2024-12-08 23:56:20|132.68|132.28|132.66|132.26|132.7|132.3|132.64|132.24|15
1733702190000|2024-12-08 23:56:30|132.64|132.24|132.61|132.21|132.64|132.24|132.6|132.2|13
1733702200000|2024-12-08 23:56:40|132.6|132.2|132.53|132.13|132.6|132.2|132.53|132.13|15
1733702210000|2024-12-08 23:56:50|132.52|132.12|132.49|132.09|132.53|132.13|132.49|132.09|5
1733702220000|2024-12-08 23:57:00|132.5|132.1|132.48|132.08|132.5|132.1|132.44|132.04|7
1733702230000|2024-12-08 23:57:10|132.5|132.1|132.37|131.97|132.5|132.1|132.37|131.97|17
1733702240000|2024-12-08 23:57:20|132.4|132|132.5|132.1|132.5|132.1|132.38|131.98|11
1733702250000|2024-12-08 23:57:30|132.49|132.09|132.48|132.08|132.49|132.09|132.48|132.08|4
1733702260000|2024-12-08 23:57:40|132.46|132.06|132.44|132.04|132.47|132.07|132.42|132.02|10
1733702270000|2024-12-08 23:57:50|132.45|132.05|132.47|132.07|132.48|132.08|132.45|132.05|4
1733702280000|2024-12-08 23:58:00|132.45|132.05|132.44|132.04|132.46|132.06|132.37|131.97|6
1733702290000|2024-12-08 23:58:10|132.43|132.03|132.33|131.93|132.43|132.03|132.33|131.93|12
1733702300000|2024-12-08 23:58:20|132.32|131.92|132.29|131.89|132.32|131.92|132.24|131.84|8
1733702310000|2024-12-08 23:58:30|132.28|131.88|132.32|131.92|132.35|131.95|132.28|131.88|9
1733702320000|2024-12-08 23:58:40|132.29|131.89|132.28|131.88|132.3|131.9|132.26|131.86|11
1733702330000|2024-12-08 23:58:50|132.26|131.86|132.28|131.88|132.28|131.88|132.26|131.86|7
1733702340000|2024-12-08 23:59:00|132.27|131.87|132.11|131.71|132.27|131.87|132.11|131.71|17
1733702350000|2024-12-08 23:59:10|132.1|131.7|132.09|131.69|132.1|131.7|132.05|131.65|10
1733702360000|2024-12-08 23:59:20|132.12|131.72|132.16|131.76|132.21|131.81|132.12|131.72|21
1733702370000|2024-12-08 23:59:30|132.15|131.75|132.15|131.75|132.18|131.78|132.15|131.75|5
1733702380000|2024-12-08 23:59:40|132.16|131.76|132.15|131.75|132.16|131.76|132.15|131.75|4
1733702390000|2024-12-08 23:59:50|132.14|131.74|132.17|131.77|132.18|131.78|132.14|131.74|5
1733702400000|2024-12-09 00:00:00|132.18|131.78|132.12|131.72|132.18|131.78|132.12|131.72|9
1733702410000|2024-12-09 00:00:10|132.14|131.74|132.02|131.62|132.14|131.74|132.02|131.62|12
1733702420000|2024-12-09 00:00:20|132.01|131.61|132.04|131.64|132.04|131.64|131.98|131.58|7
1733702430000|2024-12-09 00:00:30|132.02|131.62|132.01|131.61|132.03|131.63|132.01|131.61|5
1733702440000|2024-12-09 00:00:40|132|131.6|132|131.6|132|131.6|132|131.6|1
1733702450000|2024-12-09 00:00:50|131.99|131.59|132.11|131.71|132.11|131.71|131.99|131.59|7
1733702460000|2024-12-09 00:01:00|132.12|131.72|132.07|131.67|132.12|131.72|132.07|131.67|7
1733702470000|2024-12-09 00:01:10|132.04|131.64|132.14|131.74|132.14|131.74|132.04|131.64|7
1733702480000|2024-12-09 00:01:20|132.15|131.75|132.06|131.66|132.15|131.75|132.06|131.66|4
1733702490000|2024-12-09 00:01:30|132.03|131.63|131.95|131.55|132.03|131.63|131.95|131.55|7
1733702500000|2024-12-09 00:01:40|131.97|131.57|131.97|131.57|131.97|131.57|131.97|131.57|1
1733702510000|2024-12-09 00:01:50|131.96|131.56|131.96|131.56|131.96|131.56|131.96|131.56|1
1733702520000|2024-12-09 00:02:00|131.95|131.55|131.8|131.4|131.95|131.55|131.78|131.38|14
1733702530000|2024-12-09 00:02:10|131.79|131.39|131.66|131.26|131.8|131.4|131.66|131.26|16
1733702540000|2024-12-09 00:02:20|131.64|131.24|131.65|131.25|131.67|131.27|131.61|131.21|19
1733702550000|2024-12-09 00:02:30|131.66|131.26|131.65|131.25|131.66|131.26|131.65|131.25|2
1733702560000|2024-12-09 00:02:40|131.72|131.32|131.67|131.27|131.76|131.36|131.66|131.26|15
1733702570000|2024-12-09 00:02:50|131.68|131.28|131.66|131.26|131.72|131.32|131.66|131.26|17
1733702580000|2024-12-09 00:03:00|131.65|131.25|131.51|131.11|131.65|131.25|131.46|131.06|15
1733702590000|2024-12-09 00:03:10|131.52|131.12|131.37|130.97|131.53|131.13|131.37|130.97|9
1733702600000|2024-12-09 00:03:20|131.39|130.99|131.3|130.9|131.39|130.99|131.3|130.9|4
1733702610000|2024-12-09 00:03:30|131.32|130.92|131.38|130.98|131.39|130.99|131.32|130.92|12
1733702620000|2024-12-09 00:03:40|131.39|130.99|131.4|131|131.41|131.01|131.37|130.97|17
1733702630000|2024-12-09 00:03:50|131.39|130.99|131.39|130.99|131.41|131.01|131.38|130.98|13
1733702640000|2024-12-09 00:04:00|131.4|131|131.37|130.97|131.46|131.06|131.34|130.94|20
1733702650000|2024-12-09 00:04:10|131.35|130.95|131.38|130.98|131.38|130.98|131.29|130.89|16
1733702660000|2024-12-09 00:04:20|131.37|130.97|131.5|131.1|131.51|131.11|131.37|130.97|16
1733702670000|2024-12-09 00:04:30|131.49|131.09|131.43|131.03|131.5|131.1|131.39|130.99|15
1733702680000|2024-12-09 00:04:40|131.42|131.02|131.35|130.95|131.43|131.03|131.35|130.95|12
1733702690000|2024-12-09 00:04:50|131.33|130.93|131.34|130.94|131.36|130.96|131.32|130.92|19
1733702700000|2024-12-09 00:05:00|131.33|130.93|131.26|130.86|131.33|130.93|131.25|130.85|13
1733702710000|2024-12-09 00:05:10|131.19|130.79|130.94|130.54|131.19|130.79|130.84|130.44|12
1733702720000|2024-12-09 00:05:20|130.93|130.53|131.03|130.63|131.04|130.64|130.92|130.52|17
1733702730000|2024-12-09 00:05:30|131.04|130.64|131.24|130.84|131.28|130.88|131.04|130.64|16
1733702740000|2024-12-09 00:05:40|131.2|130.8|131.15|130.75|131.25|130.85|131.15|130.75|17
1733702750000|2024-12-09 00:05:50|131.14|130.74|131.09|130.69|131.19|130.79|131.06|130.66|23
1733702760000|2024-12-09 00:06:00|131.08|130.68|131.09|130.69|131.09|130.69|131.03|130.63|9
1733702770000|2024-12-09 00:06:10|131.1|130.7|131.08|130.68|131.1|130.7|131.04|130.64|17
1733702780000|2024-12-09 00:06:20|131.07|130.67|131.11|130.71|131.13|130.73|131.07|130.67|7
1733702790000|2024-12-09 00:06:30|131.05|130.65|131.02|130.62|131.05|130.65|130.84|130.44|16
1733702800000|2024-12-09 00:06:40|131.01|130.61|130.93|130.53|131.04|130.64|130.93|130.53|14
1733702810000|2024-12-09 00:06:50|130.95|130.55|131.03|130.63|131.04|130.64|130.94|130.54|11
1733702820000|2024-12-09 00:07:00|131.05|130.65|131.19|130.79|131.19|130.79|131.04|130.64|19
1733702830000|2024-12-09 00:07:10|131.21|130.81|131.3|130.9|131.31|130.91|131.21|130.81|19
1733702840000|2024-12-09 00:07:20|131.29|130.89|131.24|130.84|131.3|130.9|131.24|130.84|12
1733702850000|2024-12-09 00:07:30|131.19|130.79|131.18|130.78|131.23|130.83|131.16|130.76|18
1733702860000|2024-12-09 00:07:40|131.17|130.77|131.25|130.85|131.25|130.85|131.17|130.77|11
1733702870000|2024-12-09 00:07:50|131.26|130.86|131.45|131.05|131.45|131.05|131.26|130.86|15
1733702880000|2024-12-09 00:08:00|131.47|131.07|131.41|131.01|131.5|131.1|131.39|130.99|22
1733702890000|2024-12-09 00:08:10|131.4|131|131.38|130.98|131.44|131.04|131.33|130.93|20
1733702900000|2024-12-09 00:08:20|131.37|130.97|131.49|131.09|131.5|131.1|131.37|130.97|16
1733702910000|2024-12-09 00:08:30|131.46|131.06|131.38|130.98|131.47|131.07|131.37|130.97|11
1733702920000|2024-12-09 00:08:40|131.37|130.97|131.37|130.97|131.37|130.97|131.37|130.97|1
1733702930000|2024-12-09 00:08:50|131.33|130.93|131.19|130.79|131.33|130.93|131.17|130.77|21
1733702940000|2024-12-09 00:09:00|131.2|130.8|131.29|130.89|131.33|130.93|131.19|130.79|25
1733702950000|2024-12-09 00:09:10|131.28|130.88|131.39|130.99|131.39|130.99|131.28|130.88|19
1733702960000|2024-12-09 00:09:20|131.36|130.96|131.29|130.89|131.37|130.97|131.26|130.86|13
1733702970000|2024-12-09 00:09:30|131.34|130.94|131.36|130.96|131.39|130.99|131.29|130.89|14
1733702980000|2024-12-09 00:09:40|131.37|130.97|131.57|131.17|131.58|131.18|131.36|130.96|16
1733702990000|2024-12-09 00:09:50|131.56|131.16|131.62|131.22|131.67|131.27|131.56|131.16|17
1733703000000|2024-12-09 00:10:00|131.63|131.23|131.59|131.19|131.7|131.3|131.59|131.19|18
1733703010000|2024-12-09 00:10:10|131.52|131.12|131.48|131.08|131.54|131.14|131.45|131.05|18
1733703020000|2024-12-09 00:10:20|131.52|131.12|131.51|131.11|131.53|131.13|131.49|131.09|19
1733703030000|2024-12-09 00:10:30|131.52|131.12|131.56|131.16|131.59|131.19|131.52|131.12|11
1733703040000|2024-12-09 00:10:40|131.55|131.15|131.55|131.15|131.58|131.18|131.54|131.14|11
1733703050000|2024-12-09 00:10:50|131.56|131.16|131.59|131.19|131.59|131.19|131.55|131.15|11
1733703060000|2024-12-09 00:11:00|131.6|131.2|131.72|131.32|131.72|131.32|131.59|131.19|20
1733703070000|2024-12-09 00:11:10|131.69|131.29|131.85|131.45|131.87|131.47|131.68|131.28|23
1733703080000|2024-12-09 00:11:20|131.84|131.44|131.77|131.37|131.85|131.45|131.74|131.34|16
1733703090000|2024-12-09 00:11:30|131.76|131.36|131.76|131.36|131.77|131.37|131.72|131.32|8
1733703100000|2024-12-09 00:11:40|131.75|131.35|131.7|131.3|131.76|131.36|131.68|131.28|11
1733703110000|2024-12-09 00:11:50|131.73|131.33|131.58|131.18|131.73|131.33|131.58|131.18|15
1733703120000|2024-12-09 00:12:00|131.55|131.15|131.59|131.19|131.59|131.19|131.47|131.07|21
1733703130000|2024-12-09 00:12:10|131.58|131.18|131.55|131.15|131.64|131.24|131.55|131.15|17
1733703140000|2024-12-09 00:12:20|131.58|131.18|131.6|131.2|131.63|131.23|131.55|131.15|19
1733703150000|2024-12-09 00:12:30|131.59|131.19|131.51|131.11|131.63|131.23|131.5|131.1|20
1733703160000|2024-12-09 00:12:40|131.47|131.07|131.52|131.12|131.54|131.14|131.44|131.04|18
1733703170000|2024-12-09 00:12:50|131.48|131.08|131.39|130.99|131.48|131.08|131.39|130.99|15
1733703180000|2024-12-09 00:13:00|131.4|131|131.52|131.12|131.52|131.12|131.38|130.98|18
1733703190000|2024-12-09 00:13:10|131.54|131.14|131.57|131.17|131.58|131.18|131.54|131.14|18
1733703200000|2024-12-09 00:13:20|131.56|131.16|131.53|131.13|131.57|131.17|131.52|131.12|17
1733703210000|2024-12-09 00:13:30|131.54|131.14|131.44|131.04|131.54|131.14|131.43|131.03|12
1733703220000|2024-12-09 00:13:40|131.45|131.05|131.39|130.99|131.46|131.06|131.39|130.99|18
1733703230000|2024-12-09 00:13:50|131.4|131|131.38|130.98|131.41|131.01|131.38|130.98|12
1733703240000|2024-12-09 00:14:00|131.33|130.93|131.34|130.94|131.37|130.97|131.32|130.92|17
1733703250000|2024-12-09 00:14:10|131.33|130.93|131.31|130.91|131.39|130.99|131.31|130.91|14
1733703260000|2024-12-09 00:14:20|131.32|130.92|131.43|131.03|131.45|131.05|131.32|130.92|21
1733703270000|2024-12-09 00:14:30|131.42|131.02|131.48|131.08|131.48|131.08|131.42|131.02|16
1733703280000|2024-12-09 00:14:40|131.49|131.09|131.47|131.07|131.49|131.09|131.46|131.06|7
1733703290000|2024-12-09 00:14:50|131.46|131.06|131.45|131.05|131.48|131.08|131.45|131.05|16
1733703300000|2024-12-09 00:15:00|131.46|131.06|131.4|131|131.49|131.09|131.35|130.95|23
1733703310000|2024-12-09 00:15:10|131.41|131.01|131.34|130.94|131.42|131.02|131.34|130.94|20
1733703320000|2024-12-09 00:15:20|131.36|130.96|131.36|130.96|131.39|130.99|131.32|130.92|16
1733703330000|2024-12-09 00:15:30|131.35|130.95|131.37|130.97|131.46|131.06|131.28|130.88|22
1733703340000|2024-12-09 00:15:40|131.31|130.91|131.28|130.88|131.33|130.93|131.28|130.88|20
1733703350000|2024-12-09 00:15:50|131.26|130.86|131.13|130.73|131.26|130.86|131.12|130.72|16
1733703360000|2024-12-09 00:16:00|131.12|130.72|130.92|130.52|131.12|130.72|130.87|130.47|17
1733703370000|2024-12-09 00:16:10|130.9|130.5|131.03|130.63|131.05|130.65|130.9|130.5|22
1733703380000|2024-12-09 00:16:20|131.04|130.64|130.86|130.46|131.04|130.64|130.85|130.45|14
1733703390000|2024-12-09 00:16:30|130.88|130.48|130.72|130.32|130.89|130.49|130.72|130.32|20
1733703400000|2024-12-09 00:16:40|130.71|130.31|130.71|130.31|130.78|130.38|130.7|130.3|15
1733703410000|2024-12-09 00:16:50|130.7|130.3|130.56|130.16|130.7|130.3|130.55|130.15|13
1733703420000|2024-12-09 00:17:00|130.51|130.11|130.58|130.18|130.58|130.18|130.48|130.08|19
1733703430000|2024-12-09 00:17:10|130.57|130.17|130.61|130.21|130.68|130.28|130.54|130.14|9
1733703440000|2024-12-09 00:17:20|130.6|130.2|130.72|130.32|130.72|130.32|130.58|130.18|19
1733703450000|2024-12-09 00:17:30|130.73|130.33|130.66|130.26|130.73|130.33|130.58|130.18|15
1733703460000|2024-12-09 00:17:40|130.65|130.25|130.75|130.35|130.75|130.35|130.65|130.25|10
1733703470000|2024-12-09 00:17:50|130.76|130.36|130.87|130.47|130.87|130.47|130.74|130.34|12
1733703480000|2024-12-09 00:18:00|130.86|130.46|130.86|130.46|130.9|130.5|130.85|130.45|13
1733703490000|2024-12-09 00:18:10|130.88|130.48|130.78|130.38|130.9|130.5|130.78|130.38|11
1733703500000|2024-12-09 00:18:20|130.77|130.37|130.65|130.25|130.79|130.39|130.64|130.24|16
1733703510000|2024-12-09 00:18:30|130.64|130.24|130.66|130.26|130.72|130.32|130.64|130.24|16
1733703520000|2024-12-09 00:18:40|130.63|130.23|130.58|130.18|130.63|130.23|130.47|130.07|20
1733703530000|2024-12-09 00:18:50|130.59|130.19|130.63|130.23|130.63|130.23|130.58|130.18|19
1733703540000|2024-12-09 00:19:00|130.66|130.26|130.69|130.29|130.69|130.29|130.66|130.26|15
1733703550000|2024-12-09 00:19:10|130.71|130.31|130.68|130.28|130.78|130.38|130.68|130.28|16
1733703560000|2024-12-09 00:19:20|130.69|130.29|130.45|130.05|130.69|130.29|130.44|130.04|15
1733703570000|2024-12-09 00:19:30|130.43|130.03|130.46|130.06|130.47|130.07|130.37|129.97|10
1733703580000|2024-12-09 00:19:40|130.45|130.05|130.68|130.28|130.69|130.29|130.45|130.05|22
1733703590000|2024-12-09 00:19:50|130.69|130.29|130.64|130.24|130.76|130.36|130.64|130.24|12
1733703600000|2024-12-09 00:20:00|130.62|130.22|130.57|130.17|130.63|130.23|130.57|130.17|8
1733703610000|2024-12-09 00:20:10|130.54|130.14|130.48|130.08|130.54|130.14|130.46|130.06|11
1733703620000|2024-12-09 00:20:20|130.47|130.07|130.46|130.06|130.55|130.15|130.46|130.06|9
1733703630000|2024-12-09 00:20:30|130.47|130.07|130.48|130.08|130.48|130.08|130.45|130.05|6
1733703640000|2024-12-09 00:20:40|130.46|130.06|130.46|130.06|130.46|130.06|130.46|130.06|1
1733703650000|2024-12-09 00:20:50|130.47|130.07|130.54|130.14|130.55|130.15|130.47|130.07|5
1733703660000|2024-12-09 00:21:00|130.55|130.15|130.72|130.32|130.72|130.32|130.55|130.15|10
1733703670000|2024-12-09 00:21:10|130.73|130.33|130.93|130.53|130.93|130.53|130.73|130.33|15
1733703680000|2024-12-09 00:21:20|130.92|130.52|131.02|130.62|131.12|130.72|130.92|130.52|15
1733703690000|2024-12-09 00:21:30|131.01|130.61|131.03|130.63|131.06|130.66|131|130.6|8
1733703700000|2024-12-09 00:21:40|131.04|130.64|131.18|130.78|131.2|130.8|131.03|130.63|16
1733703710000|2024-12-09 00:21:50|131.15|130.75|130.96|130.56|131.15|130.75|130.96|130.56|11
1733703720000|2024-12-09 00:22:00|130.93|130.53|130.86|130.46|130.95|130.55|130.86|130.46|13
1733703730000|2024-12-09 00:22:10|130.82|130.42|130.71|130.31|130.82|130.42|130.67|130.27|12
1733703740000|2024-12-09 00:22:20|130.73|130.33|130.73|130.33|130.76|130.36|130.63|130.23|15
1733703750000|2024-12-09 00:22:30|130.71|130.31|130.63|130.23|130.72|130.32|130.58|130.18|20
1733703760000|2024-12-09 00:22:40|130.64|130.24|130.57|130.17|130.68|130.28|130.57|130.17|11
1733703770000|2024-12-09 00:22:50|130.56|130.16|130.55|130.15|130.63|130.23|130.55|130.15|12
1733703780000|2024-12-09 00:23:00|130.56|130.16|130.64|130.24|130.64|130.24|130.55|130.15|15
1733703790000|2024-12-09 00:23:10|130.65|130.25|130.5|130.1|130.67|130.27|130.5|130.1|5
1733703800000|2024-12-09 00:23:20|130.43|130.03|130.56|130.16|130.58|130.18|130.43|130.03|16
1733703810000|2024-12-09 00:23:30|130.55|130.15|130.47|130.07|130.59|130.19|130.47|130.07|12
1733703820000|2024-12-09 00:23:40|130.46|130.06|130.48|130.08|130.48|130.08|130.46|130.06|6
1733703830000|2024-12-09 00:23:50|130.47|130.07|130.37|129.97|130.47|130.07|130.37|129.97|5
1733703840000|2024-12-09 00:24:00|130.35|129.95|130.34|129.94|130.35|129.95|130.31|129.91|4
1733703850000|2024-12-09 00:24:10|130.37|129.97|130.42|130.02|130.43|130.03|130.37|129.97|6
1733703860000|2024-12-09 00:24:20|130.35|129.95|130.2|129.8|130.37|129.97|130.2|129.8|6
1733703870000|2024-12-09 00:24:30|130.23|129.83|130.37|129.97|130.46|130.06|130.21|129.81|17
1733703880000|2024-12-09 00:24:40|130.36|129.96|130.41|130.01|130.41|130.01|130.36|129.96|6
1733703890000|2024-12-09 00:24:50|130.42|130.02|130.5|130.1|130.54|130.14|130.42|130.02|11
1733703900000|2024-12-09 00:25:00|130.49|130.09|130.62|130.22|130.63|130.23|130.48|130.08|11
1733703910000|2024-12-09 00:25:10|130.58|130.18|130.54|130.14|130.61|130.21|130.5|130.1|15
1733703920000|2024-12-09 00:25:20|130.52|130.12|130.49|130.09|130.53|130.13|130.43|130.03|13
1733703930000|2024-12-09 00:25:30|130.48|130.08|130.37|129.97|130.48|130.08|130.35|129.95|16
1733703940000|2024-12-09 00:25:40|130.36|129.96|130.28|129.88|130.37|129.97|130.25|129.85|16
1733703950000|2024-12-09 00:25:50|130.32|129.92|130.25|129.85|130.37|129.97|130.23|129.83|17
1733703960000|2024-12-09 00:26:00|130.23|129.83|130.18|129.78|130.23|129.83|130.17|129.77|8
1733703970000|2024-12-09 00:26:10|130.17|129.77|130.11|129.71|130.17|129.77|130.11|129.71|9
1733703980000|2024-12-09 00:26:20|130.09|129.69|129.95|129.55|130.09|129.69|129.95|129.55|15
1733703990000|2024-12-09 00:26:30|129.94|129.54|129.95|129.55|129.95|129.55|129.88|129.48|10
1733704000000|2024-12-09 00:26:40|129.94|129.54|129.9|129.5|129.95|129.55|129.9|129.5|16
1733704010000|2024-12-09 00:26:50|129.92|129.52|129.93|129.53|129.97|129.57|129.86|129.46|16
1733704020000|2024-12-09 00:27:00|129.95|129.55|129.94|129.54|130.01|129.61|129.83|129.43|22
1733704030000|2024-12-09 00:27:10|129.93|129.53|130.05|129.65|130.08|129.68|129.91|129.51|20
1733704040000|2024-12-09 00:27:20|129.89|129.49|129.82|129.42|129.9|129.5|129.82|129.42|8
1733704050000|2024-12-09 00:27:30|129.83|129.43|129.81|129.41|129.92|129.52|129.8|129.4|10
1733704060000|2024-12-09 00:27:40|129.82|129.42|129.9|129.5|129.9|129.5|129.8|129.4|10
1733704070000|2024-12-09 00:27:50|129.85|129.45|129.7|129.3|129.85|129.45|129.7|129.3|4
1733704080000|2024-12-09 00:28:00|129.66|129.26|129.64|129.24|129.66|129.26|129.62|129.22|6
1733704090000|2024-12-09 00:28:10|129.63|129.23|129.56|129.16|129.63|129.23|129.56|129.16|3
1733704100000|2024-12-09 00:28:20|129.51|129.11|129.6|129.2|129.6|129.2|129.51|129.11|7
1733704110000|2024-12-09 00:28:30|129.58|129.18|129.53|129.13|129.58|129.18|129.53|129.13|3
1733704120000|2024-12-09 00:28:40|129.52|129.12|129.52|129.12|129.52|129.12|129.48|129.08|7
1733704130000|2024-12-09 00:28:50|129.53|129.13|129.5|129.1|129.53|129.13|129.42|129.02|10
1733704140000|2024-12-09 00:29:00|129.52|129.12|129.5|129.1|129.58|129.18|129.49|129.09|13
1733704150000|2024-12-09 00:29:10|129.47|129.07|129.6|129.2|129.6|129.2|129.46|129.06|13
1733704160000|2024-12-09 00:29:20|129.61|129.21|129.7|129.3|129.74|129.34|129.61|129.21|11
1733704170000|2024-12-09 00:29:30|129.71|129.31|129.68|129.28|129.74|129.34|129.68|129.28|5
1733704180000|2024-12-09 00:29:40|129.67|129.27|129.73|129.33|129.73|129.33|129.67|129.27|6
1733704190000|2024-12-09 00:29:50|129.71|129.31|129.71|129.31|129.72|129.32|129.69|129.29|5
1733704200000|2024-12-09 00:30:00|129.75|129.35|129.66|129.26|129.75|129.35|129.55|129.15|16
1733704210000|2024-12-09 00:30:10|129.65|129.25|129.85|129.45|129.85|129.45|129.64|129.24|18
1733704220000|2024-12-09 00:30:20|129.86|129.46|129.84|129.44|129.86|129.46|129.76|129.36|15
1733704230000|2024-12-09 00:30:30|129.85|129.45|129.66|129.26|129.85|129.45|129.64|129.24|15
1733704240000|2024-12-09 00:30:40|129.65|129.25|129.68|129.28|129.71|129.31|129.64|129.24|18
1733704250000|2024-12-09 00:30:50|129.67|129.27|129.74|129.34|129.76|129.36|129.65|129.25|15
1733704260000|2024-12-09 00:31:00|129.73|129.33|129.91|129.51|129.92|129.52|129.73|129.33|19
1733704270000|2024-12-09 00:31:10|129.87|129.47|130.02|129.62|130.02|129.62|129.87|129.47|18
1733704280000|2024-12-09 00:31:20|130.04|129.64|129.97|129.57|130.04|129.64|129.94|129.54|10
1733704290000|2024-12-09 00:31:30|130.03|129.63|130.05|129.65|130.05|129.65|130.03|129.63|5
1733704300000|2024-12-09 00:31:40|130.04|129.64|130.05|129.65|130.05|129.65|129.99|129.59|13
1733704310000|2024-12-09 00:31:50|130.04|129.64|130.07|129.67|130.07|129.67|130.04|129.64|10
1733704320000|2024-12-09 00:32:00|130.08|129.68|129.83|129.43|130.11|129.71|129.83|129.43|20
1733704330000|2024-12-09 00:32:10|129.74|129.34|129.79|129.39|129.84|129.44|129.74|129.34|21
1733704340000|2024-12-09 00:32:20|129.78|129.38|129.93|129.53|129.97|129.57|129.77|129.37|20
1733704350000|2024-12-09 00:32:30|129.9|129.5|129.97|129.57|129.97|129.57|129.9|129.5|22
1733704360000|2024-12-09 00:32:40|129.95|129.55|129.85|129.45|129.95|129.55|129.85|129.45|17
1733704370000|2024-12-09 00:32:50|129.86|129.46|129.84|129.44|129.89|129.49|129.83|129.43|15
1733704380000|2024-12-09 00:33:00|129.92|129.52|130.02|129.62|130.04|129.64|129.86|129.46|23
1733704390000|2024-12-09 00:33:10|129.98|129.58|129.86|129.46|130.02|129.62|129.86|129.46|24
1733704400000|2024-12-09 00:33:20|129.85|129.45|129.85|129.45|129.86|129.46|129.83|129.43|12
1733704410000|2024-12-09 00:33:30|129.84|129.44|129.94|129.54|129.94|129.54|129.83|129.43|14
1733704420000|2024-12-09 00:33:40|129.93|129.53|129.93|129.53|129.95|129.55|129.88|129.48|14
1733704430000|2024-12-09 00:33:50|129.94|129.54|129.86|129.46|129.94|129.54|129.84|129.44|20
1733704440000|2024-12-09 00:34:00|129.85|129.45|129.5|129.1|129.85|129.45|129.5|129.1|25
1733704450000|2024-12-09 00:34:10|129.4|129|129|128.6|129.4|129|129|128.6|20
1733704460000|2024-12-09 00:34:20|128.98|128.58|128.94|128.54|129.07|128.67|128.9|128.5|23
1733704470000|2024-12-09 00:34:30|128.93|128.53|128.98|128.58|128.98|128.58|128.79|128.39|27
1733704480000|2024-12-09 00:34:40|129|128.6|128.93|128.53|129.07|128.67|128.93|128.53|20
1733704490000|2024-12-09 00:34:50|128.92|128.52|129|128.6|129.02|128.62|128.92|128.52|16
1733704500000|2024-12-09 00:35:00|129.01|128.61|129.09|128.69|129.14|128.74|128.97|128.57|21
1733704510000|2024-12-09 00:35:10|129.07|128.67|129.23|128.83|129.26|128.86|129|128.6|23
1733704520000|2024-12-09 00:35:20|129.26|128.86|129.29|128.89|129.45|129.05|129.21|128.81|25
1733704530000|2024-12-09 00:35:30|129.3|128.9|129.17|128.77|129.3|128.9|129.12|128.72|24
1733704540000|2024-12-09 00:35:40|129.18|128.78|129.17|128.77|129.25|128.85|129.12|128.72|20
1733704550000|2024-12-09 00:35:50|129.14|128.74|129.02|128.62|129.14|128.74|129.01|128.61|19
1733704560000|2024-12-09 00:36:00|129.01|128.61|128.91|128.51|129.01|128.61|128.87|128.47|14
1733704570000|2024-12-09 00:36:10|128.89|128.49|129.01|128.61|129.03|128.63|128.84|128.44|20
1733704580000|2024-12-09 00:36:20|129.02|128.62|129.08|128.68|129.08|128.68|128.97|128.57|19
1733704590000|2024-12-09 00:36:30|129.06|128.66|128.99|128.59|129.07|128.67|128.98|128.58|19
1733704600000|2024-12-09 00:36:40|129.04|128.64|129.16|128.76|129.16|128.76|129.04|128.64|18
1733704610000|2024-12-09 00:36:50|129.13|128.73|129.02|128.62|129.14|128.74|129.01|128.61|20
1733704620000|2024-12-09 00:37:00|129.01|128.61|129.1|128.7|129.15|128.75|128.95|128.55|25
1733704630000|2024-12-09 00:37:10|129.11|128.71|128.96|128.56|129.11|128.71|128.95|128.55|16
1733704640000|2024-12-09 00:37:20|128.97|128.57|129.11|128.71|129.27|128.87|128.95|128.55|24
1733704650000|2024-12-09 00:37:30|129.1|128.7|129.29|128.89|129.29|128.89|129.08|128.68|23
1733704660000|2024-12-09 00:37:40|129.27|128.87|129.21|128.81|129.28|128.88|129.21|128.81|14
1733704670000|2024-12-09 00:37:50|129.2|128.8|129.23|128.83|129.27|128.87|129.19|128.79|17
1733704680000|2024-12-09 00:38:00|129.22|128.82|129.03|128.63|129.23|128.83|129.03|128.63|17
1733704690000|2024-12-09 00:38:10|128.99|128.59|128.97|128.57|129.02|128.62|128.9|128.5|18
1733704700000|2024-12-09 00:38:20|128.98|128.58|128.81|128.41|128.98|128.58|128.81|128.41|15
1733704710000|2024-12-09 00:38:30|128.82|128.42|128.81|128.41|128.85|128.45|128.8|128.4|13
1733704720000|2024-12-09 00:38:40|128.87|128.47|129.08|128.68|129.1|128.7|128.87|128.47|16
1733704730000|2024-12-09 00:38:50|129.07|128.67|128.9|128.5|129.07|128.67|128.89|128.49|12
1733704740000|2024-12-09 00:39:00|128.89|128.49|128.96|128.56|128.97|128.57|128.89|128.49|10
1733704750000|2024-12-09 00:39:10|128.99|128.59|128.86|128.46|128.99|128.59|128.86|128.46|19
1733704760000|2024-12-09 00:39:20|128.87|128.47|128.81|128.41|128.87|128.47|128.8|128.4|14
1733704770000|2024-12-09 00:39:30|128.8|128.4|128.86|128.46|128.86|128.46|128.76|128.36|10
1733704780000|2024-12-09 00:39:40|128.85|128.45|128.75|128.35|128.85|128.45|128.73|128.33|13
1733704790000|2024-12-09 00:39:50|128.74|128.34|128.56|128.16|128.74|128.34|128.55|128.15|18
1733704800000|2024-12-09 00:40:00|128.55|128.15|128.65|128.25|128.65|128.25|128.53|128.13|18
1733704810000|2024-12-09 00:40:10|128.7|128.3|128.75|128.35|128.78|128.38|128.64|128.24|17
1733704820000|2024-12-09 00:40:20|128.71|128.31|128.48|128.08|128.71|128.31|128.48|128.08|19
1733704830000|2024-12-09 00:40:30|128.5|128.1|128.52|128.12|128.52|128.12|128.5|128.1|7
1733704840000|2024-12-09 00:40:40|128.51|128.11|128.63|128.23|128.63|128.23|128.5|128.1|12
1733704850000|2024-12-09 00:40:50|128.64|128.24|128.72|128.32|128.74|128.34|128.64|128.24|15
1733704860000|2024-12-09 00:41:00|128.73|128.33|128.64|128.24|128.74|128.34|128.64|128.24|9
1733704870000|2024-12-09 00:41:10|128.63|128.23|128.57|128.17|128.74|128.34|128.57|128.17|13
1733704880000|2024-12-09 00:41:20|128.61|128.21|128.56|128.16|128.62|128.22|128.52|128.12|16
1733704890000|2024-12-09 00:41:30|128.63|128.23|128.65|128.25|128.66|128.26|128.63|128.23|7
1733704900000|2024-12-09 00:41:40|128.66|128.26|128.6|128.2|128.66|128.26|128.56|128.16|13
1733704910000|2024-12-09 00:41:50|128.58|128.18|128.44|128.04|128.58|128.18|128.44|128.04|13
1733704920000|2024-12-09 00:42:00|128.45|128.05|128.46|128.06|128.52|128.12|128.45|128.05|8
1733704930000|2024-12-09 00:42:10|128.47|128.07|128.42|128.02|128.48|128.08|128.42|128.02|12
1733704960000|2024-12-09 00:42:40|128.44|128.04|128.45|128.05|128.55|128.15|128.44|128.04|17
1733704970000|2024-12-09 00:42:50|128.46|128.06|128.51|128.11|128.51|128.11|128.45|128.05|12
1733704980000|2024-12-09 00:43:00|128.56|128.16|128.46|128.06|128.56|128.16|128.42|128.02|18
1733704990000|2024-12-09 00:43:10|128.48|128.08|128.44|128.04|128.48|128.08|128.44|128.04|15
1733705000000|2024-12-09 00:43:20|128.45|128.05|128.33|127.93|128.6|128.2|128.33|127.93|13
1733705010000|2024-12-09 00:43:30|128.27|127.87|128.47|128.07|128.52|128.12|128.26|127.86|22
1733705020000|2024-12-09 00:43:40|128.39|127.99|128.45|128.05|128.47|128.07|128.26|127.86|24
1733705030000|2024-12-09 00:43:50|128.46|128.06|128.52|128.12|128.53|128.13|128.4|128|16
1733705040000|2024-12-09 00:44:00|128.5|128.1|128.41|128.01|128.52|128.12|128.41|128.01|16
1733705050000|2024-12-09 00:44:10|128.4|128|128.47|128.07|128.47|128.07|128.39|127.99|12
1733705060000|2024-12-09 00:44:20|128.48|128.08|128.65|128.25|128.68|128.28|128.48|128.08|17
1733705070000|2024-12-09 00:44:30|128.66|128.26|128.67|128.27|128.67|128.27|128.65|128.25|6
1733705080000|2024-12-09 00:44:40|128.63|128.23|128.56|128.16|128.63|128.23|128.54|128.14|12
1733705090000|2024-12-09 00:44:50|128.57|128.17|128.71|128.31|128.71|128.31|128.57|128.17|18
1733705100000|2024-12-09 00:45:00|128.73|128.33|128.83|128.43|128.83|128.43|128.66|128.26|15
1733705110000|2024-12-09 00:45:10|128.86|128.46|128.82|128.42|128.86|128.46|128.82|128.42|5
1733705120000|2024-12-09 00:45:20|128.83|128.43|129.01|128.61|129.03|128.63|128.83|128.43|21
1733705130000|2024-12-09 00:45:30|129.02|128.62|129.04|128.64|129.05|128.65|129.01|128.61|10
1733705140000|2024-12-09 00:45:40|129.08|128.68|129.25|128.85|129.25|128.85|129.08|128.68|13
1733705150000|2024-12-09 00:45:50|129.26|128.86|129.43|129.03|129.43|129.03|129.26|128.86|9
1733705160000|2024-12-09 00:46:00|129.41|129.01|129.46|129.06|129.46|129.06|129.41|129.01|5
1733705170000|2024-12-09 00:46:10|129.44|129.04|129.28|128.88|129.44|129.04|129.26|128.86|19
1733705180000|2024-12-09 00:46:20|129.33|128.93|129.4|129|129.43|129.03|129.31|128.91|12
1733705190000|2024-12-09 00:46:30|129.39|128.99|129.42|129.02|129.42|129.02|129.34|128.94|15
1733705200000|2024-12-09 00:46:40|129.41|129.01|129.25|128.85|129.41|129.01|129.25|128.85|8
1733705210000|2024-12-09 00:46:50|129.24|128.84|129.31|128.91|129.34|128.94|129.24|128.84|9
1733705220000|2024-12-09 00:47:00|129.3|128.9|129.37|128.97|129.42|129.02|129.3|128.9|10
1733705230000|2024-12-09 00:47:10|129.32|128.92|129.19|128.79|129.33|128.93|129.17|128.77|11
1733705240000|2024-12-09 00:47:20|129.2|128.8|129.16|128.76|129.23|128.83|129.16|128.76|7
1733705250000|2024-12-09 00:47:30|129.15|128.75|129.21|128.81|129.24|128.84|129.15|128.75|8
1733705260000|2024-12-09 00:47:40|129.2|128.8|129.25|128.85|129.25|128.85|129.2|128.8|6
1733705270000|2024-12-09 00:47:50|129.26|128.86|129.32|128.92|129.35|128.95|129.26|128.86|13
1733705280000|2024-12-09 00:48:00|129.31|128.91|129.43|129.03|129.43|129.03|129.29|128.89|11
1733705290000|2024-12-09 00:48:10|129.4|129|129.34|128.94|129.4|129|129.34|128.94|3
1733705300000|2024-12-09 00:48:20|129.35|128.95|129.4|129|129.4|129|129.35|128.95|2
1733705310000|2024-12-09 00:48:30|129.43|129.03|129.45|129.05|129.45|129.05|129.43|129.03|5
1733705320000|2024-12-09 00:48:40|129.44|129.04|129.53|129.13|129.53|129.13|129.44|129.04|16
1733705330000|2024-12-09 00:48:50|129.51|129.11|129.47|129.07|129.51|129.11|129.43|129.03|15
1733705340000|2024-12-09 00:49:00|129.51|129.11|129.55|129.15|129.55|129.15|129.49|129.09|6
1733705350000|2024-12-09 00:49:10|129.54|129.14|129.41|129.01|129.56|129.16|129.4|129|16
1733705360000|2024-12-09 00:49:20|129.4|129|129.41|129.01|129.43|129.03|129.29|128.89|23
1733705370000|2024-12-09 00:49:30|129.42|129.02|129.43|129.03|129.43|129.03|129.41|129.01|12
1733705380000|2024-12-09 00:49:40|129.46|129.06|129.42|129.02|129.46|129.06|129.41|129.01|13
1733705390000|2024-12-09 00:49:50|129.43|129.03|129.31|128.91|129.44|129.04|129.3|128.9|14
1733705400000|2024-12-09 00:50:00|129.3|128.9|129.4|129|129.41|129.01|129.28|128.88|17
1733705410000|2024-12-09 00:50:10|129.41|129.01|129.38|128.98|129.43|129.03|129.37|128.97|9
1733705420000|2024-12-09 00:50:20|129.37|128.97|129.29|128.89|129.37|128.97|129.28|128.88|11
1733705430000|2024-12-09 00:50:30|129.27|128.87|129.15|128.75|129.27|128.87|129.14|128.74|17
1733705440000|2024-12-09 00:50:40|129.11|128.71|129.01|128.61|129.11|128.71|129.01|128.61|10
1733705450000|2024-12-09 00:50:50|129.02|128.62|129.11|128.71|129.12|128.72|129.02|128.62|17
1733705460000|2024-12-09 00:51:00|129.12|128.72|129.06|128.66|129.12|128.72|129.06|128.66|23
1733705470000|2024-12-09 00:51:10|129.07|128.67|129.16|128.76|129.18|128.78|129.06|128.66|19
1733705480000|2024-12-09 00:51:20|129.2|128.8|129.05|128.65|129.25|128.85|129.05|128.65|16
1733705490000|2024-12-09 00:51:30|129.06|128.66|128.95|128.55|129.06|128.66|128.95|128.55|16
1733705500000|2024-12-09 00:51:40|128.96|128.56|129.06|128.66|129.06|128.66|128.95|128.55|16
1733705510000|2024-12-09 00:51:50|129.1|128.7|129.06|128.66|129.15|128.75|129.06|128.66|13
1733705520000|2024-12-09 00:52:00|129.04|128.64|129.13|128.73|129.15|128.75|129.03|128.63|15
1733705530000|2024-12-09 00:52:10|129.14|128.74|129.05|128.65|129.17|128.77|129.05|128.65|13
1733705540000|2024-12-09 00:52:20|129.06|128.66|128.9|128.5|129.06|128.66|128.82|128.42|20
1733705550000|2024-12-09 00:52:30|128.91|128.51|128.9|128.5|128.93|128.53|128.89|128.49|13
1733705560000|2024-12-09 00:52:40|128.88|128.48|128.85|128.45|128.95|128.55|128.85|128.45|14
1733705570000|2024-12-09 00:52:50|128.84|128.44|128.8|128.4|128.84|128.44|128.8|128.4|5
1733705580000|2024-12-09 00:53:00|128.75|128.35|128.72|128.32|128.76|128.36|128.71|128.31|17
1733705590000|2024-12-09 00:53:10|128.71|128.31|128.73|128.33|128.75|128.35|128.68|128.28|13
1733705600000|2024-12-09 00:53:20|128.74|128.34|128.73|128.33|128.75|128.35|128.73|128.33|5
1733705610000|2024-12-09 00:53:30|128.72|128.32|128.65|128.25|128.73|128.33|128.65|128.25|4
1733705620000|2024-12-09 00:53:40|128.66|128.26|128.67|128.27|128.75|128.35|128.65|128.25|14
1733705630000|2024-12-09 00:53:50|128.65|128.25|128.71|128.31|128.71|128.31|128.65|128.25|15
1733705640000|2024-12-09 00:54:00|128.72|128.32|128.53|128.13|128.72|128.32|128.53|128.13|9
1733705650000|2024-12-09 00:54:10|128.54|128.14|128.57|128.17|128.57|128.17|128.54|128.14|17
1733705660000|2024-12-09 00:54:20|128.59|128.19|128.57|128.17|128.62|128.22|128.57|128.17|16
1733705670000|2024-12-09 00:54:30|128.6|128.2|128.49|128.09|128.63|128.23|128.48|128.08|12
1733705680000|2024-12-09 00:54:40|128.5|128.1|128.53|128.13|128.53|128.13|128.47|128.07|14
1733705690000|2024-12-09 00:54:50|128.52|128.12|128.43|128.03|128.52|128.12|128.42|128.02|8
1733705700000|2024-12-09 00:55:00|128.42|128.02|128.42|128.02|128.44|128.04|128.39|127.99|14
1733705710000|2024-12-09 00:55:10|128.4|128|128.31|127.91|128.4|128|128.31|127.91|17
1733705720000|2024-12-09 00:55:20|128.29|127.89|128.3|127.9|128.3|127.9|128.27|127.87|11
1733705730000|2024-12-09 00:55:30|128.28|127.88|128.07|127.67|128.28|127.88|128.05|127.65|10
1733705740000|2024-12-09 00:55:40|128.06|127.66|128.05|127.65|128.09|127.69|128|127.6|12
1733705750000|2024-12-09 00:55:50|128.06|127.66|127.92|127.52|128.09|127.69|127.91|127.51|14
1733705760000|2024-12-09 00:56:00|127.93|127.53|128.14|127.74|128.18|127.78|127.91|127.51|27
1733705770000|2024-12-09 00:56:10|128.1|127.7|128.16|127.76|128.16|127.76|128.07|127.67|24
1733705780000|2024-12-09 00:56:20|128.18|127.78|128.33|127.93|128.33|127.93|128.18|127.78|15
1733705790000|2024-12-09 00:56:30|128.32|127.92|128.39|127.99|128.4|128|128.32|127.92|11
1733705800000|2024-12-09 00:56:40|128.38|127.98|128.42|128.02|128.44|128.04|128.36|127.96|14
1733705810000|2024-12-09 00:56:50|128.43|128.03|128.46|128.06|128.46|128.06|128.41|128.01|8
1733705820000|2024-12-09 00:57:00|128.44|128.04|128.41|128.01|128.44|128.04|128.4|128|12
1733705830000|2024-12-09 00:57:10|128.4|128|128.32|127.92|128.4|128|128.32|127.92|6
1733705840000|2024-12-09 00:57:20|128.31|127.91|128.26|127.86|128.31|127.91|128.26|127.86|3
1733705850000|2024-12-09 00:57:30|128.27|127.87|128.46|128.06|128.46|128.06|128.27|127.87|11
1733705860000|2024-12-09 00:57:40|128.47|128.07|128.52|128.12|128.57|128.17|128.47|128.07|8
1733705870000|2024-12-09 00:57:50|128.49|128.09|128.55|128.15|128.55|128.15|128.49|128.09|10
1733705880000|2024-12-09 00:58:00|128.54|128.14|128.53|128.13|128.56|128.16|128.53|128.13|11
1733705890000|2024-12-09 00:58:10|128.51|128.11|128.51|128.11|128.51|128.11|128.5|128.1|3
1733705900000|2024-12-09 00:58:20|128.53|128.13|128.83|128.43|128.85|128.45|128.53|128.13|14
1733705910000|2024-12-09 00:58:30|128.8|128.4|128.97|128.57|128.97|128.57|128.8|128.4|10
1733705920000|2024-12-09 00:58:40|128.95|128.55|128.85|128.45|128.96|128.56|128.85|128.45|8
1733705930000|2024-12-09 00:58:50|128.86|128.46|128.88|128.48|128.9|128.5|128.83|128.43|11
1733705940000|2024-12-09 00:59:00|128.87|128.47|128.77|128.37|128.87|128.47|128.73|128.33|14
1733705950000|2024-12-09 00:59:10|128.75|128.35|128.85|128.45|128.87|128.47|128.75|128.35|13
1733705960000|2024-12-09 00:59:20|128.81|128.41|128.9|128.5|128.9|128.5|128.81|128.41|17
1733705970000|2024-12-09 00:59:30|128.95|128.55|128.88|128.48|128.96|128.56|128.83|128.43|13
1733705980000|2024-12-09 00:59:40|128.89|128.49|128.92|128.52|128.93|128.53|128.89|128.49|13
1733705990000|2024-12-09 00:59:50|128.94|128.54|128.94|128.54|128.94|128.54|128.93|128.53|5
1733706000000|2024-12-09 01:00:00|128.93|128.53|128.85|128.45|128.97|128.57|128.85|128.45|16
1733706010000|2024-12-09 01:00:10|128.86|128.46|128.99|128.59|129|128.6|128.86|128.46|14
1733706020000|2024-12-09 01:00:20|129|128.6|128.98|128.58|129.1|128.7|128.93|128.53|16
1733706030000|2024-12-09 01:00:30|128.97|128.57|128.97|128.57|128.97|128.57|128.93|128.53|17
1733706040000|2024-12-09 01:00:40|128.96|128.56|128.92|128.52|129.06|128.66|128.92|128.52|22
1733706050000|2024-12-09 01:00:50|128.94|128.54|128.93|128.53|129.05|128.65|128.93|128.53|18
1733706060000|2024-12-09 01:01:00|128.92|128.52|129.06|128.66|129.07|128.67|128.92|128.52|19
1733706070000|2024-12-09 01:01:10|129.05|128.65|129.21|128.81|129.23|128.83|129.04|128.64|22
1733706080000|2024-12-09 01:01:20|129.22|128.82|129.28|128.88|129.28|128.88|129.2|128.8|19
1733706090000|2024-12-09 01:01:30|129.26|128.86|129.29|128.89|129.36|128.96|129.26|128.86|16
1733706100000|2024-12-09 01:01:40|129.28|128.88|129.35|128.95|129.35|128.95|129.26|128.86|16
1733706110000|2024-12-09 01:01:50|129.36|128.96|129.4|129|129.42|129.02|129.36|128.96|18
1733706120000|2024-12-09 01:02:00|129.41|129.01|129.22|128.82|129.42|129.02|129.22|128.82|16
1733706130000|2024-12-09 01:02:10|129.21|128.81|129.24|128.84|129.27|128.87|129.19|128.79|21
1733706140000|2024-12-09 01:02:20|129.27|128.87|129.39|128.99|129.41|129.01|129.27|128.87|19
1733706150000|2024-12-09 01:02:30|129.38|128.98|129.31|128.91|129.38|128.98|129.31|128.91|14
1733706160000|2024-12-09 01:02:40|129.3|128.9|129.24|128.84|129.31|128.91|129.24|128.84|11
1733706170000|2024-12-09 01:02:50|129.25|128.85|129.16|128.76|129.26|128.86|129.16|128.76|13
1733706180000|2024-12-09 01:03:00|129.15|128.75|129.27|128.87|129.27|128.87|129.15|128.75|19
1733706190000|2024-12-09 01:03:10|129.29|128.89|129.26|128.86|129.32|128.92|129.25|128.85|12
1733706200000|2024-12-09 01:03:20|129.24|128.84|129.12|128.72|129.24|128.84|129.12|128.72|10
1733706210000|2024-12-09 01:03:30|129.1|128.7|129.25|128.85|129.25|128.85|129.09|128.69|21
1733706220000|2024-12-09 01:03:40|129.26|128.86|129.37|128.97|129.37|128.97|129.26|128.86|20
1733706230000|2024-12-09 01:03:50|129.36|128.96|129.12|128.72|129.36|128.96|129.12|128.72|13
1733706240000|2024-12-09 01:04:00|129.13|128.73|129.42|129.02|129.42|129.02|129.13|128.73|21
1733706250000|2024-12-09 01:04:10|129.43|129.03|129.47|129.07|129.52|129.12|129.43|129.03|11
1733706260000|2024-12-09 01:04:20|129.44|129.04|129.4|129|129.45|129.05|129.33|128.93|18
1733706270000|2024-12-09 01:04:30|129.39|128.99|129.42|129.02|129.45|129.05|129.38|128.98|16
1733706280000|2024-12-09 01:04:40|129.43|129.03|129.44|129.04|129.44|129.04|129.37|128.97|15
1733706290000|2024-12-09 01:04:50|129.45|129.05|129.55|129.15|129.56|129.16|129.45|129.05|12
1733706300000|2024-12-09 01:05:00|129.56|129.16|129.61|129.21|129.67|129.27|129.56|129.16|12
1733706310000|2024-12-09 01:05:10|129.62|129.22|129.63|129.23|129.67|129.27|129.62|129.22|10
1733706320000|2024-12-09 01:05:20|129.62|129.22|129.62|129.22|129.66|129.26|129.61|129.21|15
1733706330000|2024-12-09 01:05:30|129.63|129.23|129.64|129.24|129.64|129.24|129.6|129.2|11
1733706340000|2024-12-09 01:05:40|129.63|129.23|129.71|129.31|129.73|129.33|129.62|129.22|8
1733706350000|2024-12-09 01:05:50|129.68|129.28|129.69|129.29|129.71|129.31|129.65|129.25|10
1733706360000|2024-12-09 01:06:00|129.68|129.28|129.6|129.2|129.7|129.3|129.6|129.2|12
1733706370000|2024-12-09 01:06:10|129.57|129.17|129.53|129.13|129.61|129.21|129.52|129.12|14
1733706380000|2024-12-09 01:06:20|129.56|129.16|129.69|129.29|129.69|129.29|129.56|129.16|17
1733706390000|2024-12-09 01:06:30|129.64|129.24|129.72|129.32|129.72|129.32|129.64|129.24|12
1733706400000|2024-12-09 01:06:40|129.71|129.31|129.7|129.3|129.72|129.32|129.69|129.29|9
1733706410000|2024-12-09 01:06:50|129.69|129.29|129.71|129.31|129.73|129.33|129.68|129.28|6
1733706420000|2024-12-09 01:07:00|129.67|129.27|129.75|129.35|129.75|129.35|129.63|129.23|15
1733706430000|2024-12-09 01:07:10|129.77|129.37|129.67|129.27|129.77|129.37|129.65|129.25|10
1733706440000|2024-12-09 01:07:20|129.66|129.26|129.75|129.35|129.75|129.35|129.66|129.26|16
1733706450000|2024-12-09 01:07:30|129.73|129.33|129.69|129.29|129.73|129.33|129.69|129.29|9
1733706460000|2024-12-09 01:07:40|129.71|129.31|129.65|129.25|129.71|129.31|129.63|129.23|9
1733706470000|2024-12-09 01:07:50|129.64|129.24|129.54|129.14|129.64|129.24|129.54|129.14|4
1733706480000|2024-12-09 01:08:00|129.53|129.13|129.63|129.23|129.66|129.26|129.53|129.13|14
1733706490000|2024-12-09 01:08:10|129.65|129.25|129.59|129.19|129.66|129.26|129.59|129.19|9
1733706500000|2024-12-09 01:08:20|129.62|129.22|129.55|129.15|129.63|129.23|129.54|129.14|7
1733706510000|2024-12-09 01:08:30|129.56|129.16|129.54|129.14|129.57|129.17|129.54|129.14|6
1733706520000|2024-12-09 01:08:40|129.52|129.12|129.43|129.03|129.52|129.12|129.43|129.03|4
1733706530000|2024-12-09 01:08:50|129.46|129.06|129.57|129.17|129.57|129.17|129.46|129.06|13
1733706540000|2024-12-09 01:09:00|129.58|129.18|129.54|129.14|129.63|129.23|129.52|129.12|16
1733706550000|2024-12-09 01:09:10|129.55|129.15|129.55|129.15|129.61|129.21|129.54|129.14|13
1733706560000|2024-12-09 01:09:20|129.54|129.14|129.44|129.04|129.57|129.17|129.44|129.04|7
1733706570000|2024-12-09 01:09:30|129.42|129.02|129.33|128.93|129.42|129.02|129.3|128.9|9
1733706580000|2024-12-09 01:09:40|129.32|128.92|129.33|128.93|129.37|128.97|129.31|128.91|10
1733706590000|2024-12-09 01:09:50|129.31|128.91|129.24|128.84|129.31|128.91|129.21|128.81|7
1733706600000|2024-12-09 01:10:00|129.21|128.81|129.24|128.84|129.28|128.88|129.19|128.79|15
1733706610000|2024-12-09 01:10:10|129.23|128.83|129.18|128.78|129.28|128.88|129.18|128.78|10
1733706620000|2024-12-09 01:10:20|129.14|128.74|129.13|128.73|129.19|128.79|129.13|128.73|7
1733706630000|2024-12-09 01:10:30|129.09|128.69|128.93|128.53|129.11|128.71|128.93|128.53|20
1733706640000|2024-12-09 01:10:40|128.95|128.55|128.8|128.4|128.95|128.55|128.7|128.3|15
1733706650000|2024-12-09 01:10:50|128.82|128.42|128.86|128.46|128.86|128.46|128.79|128.39|11
1733706660000|2024-12-09 01:11:00|128.89|128.49|129.02|128.62|129.02|128.62|128.89|128.49|11
1733706670000|2024-12-09 01:11:10|129.01|128.61|129.07|128.67|129.07|128.67|129.01|128.61|5
1733706680000|2024-12-09 01:11:20|129.05|128.65|129.03|128.63|129.06|128.66|128.98|128.58|10
1733706690000|2024-12-09 01:11:30|129.05|128.65|128.92|128.52|129.05|128.65|128.92|128.52|8
1733706700000|2024-12-09 01:11:40|128.91|128.51|128.88|128.48|128.94|128.54|128.87|128.47|9
1733706710000|2024-12-09 01:11:50|128.83|128.43|128.79|128.39|128.83|128.43|128.72|128.32|14
1733706720000|2024-12-09 01:12:00|128.78|128.38|128.87|128.47|128.91|128.51|128.78|128.38|16
1733706730000|2024-12-09 01:12:10|128.89|128.49|128.79|128.39|128.89|128.49|128.78|128.38|8
1733706740000|2024-12-09 01:12:20|128.8|128.4|128.87|128.47|128.91|128.51|128.8|128.4|10
1733706750000|2024-12-09 01:12:30|128.88|128.48|128.78|128.38|128.89|128.49|128.78|128.38|9
1733706760000|2024-12-09 01:12:40|128.8|128.4|128.81|128.41|128.95|128.55|128.79|128.39|15
1733706770000|2024-12-09 01:12:50|128.82|128.42|128.82|128.42|128.85|128.45|128.8|128.4|8
1733706780000|2024-12-09 01:13:00|128.84|128.44|128.8|128.4|128.88|128.48|128.8|128.4|5
1733706790000|2024-12-09 01:13:10|128.82|128.42|128.84|128.44|128.86|128.46|128.82|128.42|6
1733706800000|2024-12-09 01:13:20|128.85|128.45|128.91|128.51|128.92|128.52|128.85|128.45|8
1733706810000|2024-12-09 01:13:30|128.9|128.5|128.93|128.53|128.93|128.53|128.9|128.5|10
1733706820000|2024-12-09 01:13:40|128.94|128.54|129|128.6|129.02|128.62|128.94|128.54|5
1733706830000|2024-12-09 01:13:50|128.99|128.59|129.04|128.64|129.07|128.67|128.98|128.58|9
1733706840000|2024-12-09 01:14:00|129.02|128.62|128.95|128.55|129.04|128.64|128.95|128.55|5
1733706850000|2024-12-09 01:14:10|128.93|128.53|128.84|128.44|128.93|128.53|128.84|128.44|3
1733706860000|2024-12-09 01:14:20|128.85|128.45|128.74|128.34|128.85|128.45|128.74|128.34|4
1733706870000|2024-12-09 01:14:30|128.75|128.35|128.84|128.44|128.84|128.44|128.75|128.35|6
1733706880000|2024-12-09 01:14:40|128.85|128.45|128.91|128.51|128.91|128.51|128.85|128.45|6
1733706890000|2024-12-09 01:14:50|128.89|128.49|128.8|128.4|128.89|128.49|128.8|128.4|8
1733706900000|2024-12-09 01:15:00|128.86|128.46|128.75|128.35|128.88|128.48|128.74|128.34|15
1733706910000|2024-12-09 01:15:10|128.76|128.36|128.95|128.55|128.95|128.55|128.76|128.36|13
1733706920000|2024-12-09 01:15:20|128.96|128.56|128.98|128.58|129.04|128.64|128.96|128.56|12
1733706930000|2024-12-09 01:15:30|128.99|128.59|128.91|128.51|128.99|128.59|128.89|128.49|8
1733706940000|2024-12-09 01:15:40|128.89|128.49|128.82|128.42|128.9|128.5|128.8|128.4|9
1733706950000|2024-12-09 01:15:50|128.8|128.4|128.84|128.44|128.86|128.46|128.79|128.39|15
1733706960000|2024-12-09 01:16:00|128.85|128.45|128.87|128.47|128.87|128.47|128.85|128.45|9
1733706970000|2024-12-09 01:16:10|128.86|128.46|128.69|128.29|128.86|128.46|128.69|128.29|13
1733706980000|2024-12-09 01:16:20|128.68|128.28|128.67|128.27|128.68|128.28|128.65|128.25|7
1733706990000|2024-12-09 01:16:30|128.68|128.28|128.75|128.35|128.77|128.37|128.68|128.28|16
1733707000000|2024-12-09 01:16:40|128.74|128.34|128.86|128.46|128.88|128.48|128.74|128.34|12
1733707010000|2024-12-09 01:16:50|128.87|128.47|128.91|128.51|128.93|128.53|128.86|128.46|16
1733707020000|2024-12-09 01:17:00|128.92|128.52|128.75|128.35|128.94|128.54|128.75|128.35|19
1733707030000|2024-12-09 01:17:10|128.73|128.33|128.76|128.36|128.77|128.37|128.68|128.28|16
1733707040000|2024-12-09 01:17:20|128.77|128.37|128.75|128.35|128.77|128.37|128.74|128.34|9
1733707050000|2024-12-09 01:17:30|128.76|128.36|128.77|128.37|128.78|128.38|128.74|128.34|10
1733707060000|2024-12-09 01:17:40|128.78|128.38|128.78|128.38|128.79|128.39|128.78|128.38|7
1733707070000|2024-12-09 01:17:50|128.79|128.39|128.67|128.27|128.83|128.43|128.67|128.27|10
1733707080000|2024-12-09 01:18:00|128.68|128.28|128.59|128.19|128.7|128.3|128.59|128.19|15
1733707090000|2024-12-09 01:18:10|128.56|128.16|128.56|128.16|128.58|128.18|128.56|128.16|4
1733707100000|2024-12-09 01:18:20|128.58|128.18|128.58|128.18|128.59|128.19|128.56|128.16|14
1733707110000|2024-12-09 01:18:30|128.57|128.17|128.47|128.07|128.58|128.18|128.46|128.06|11
1733707120000|2024-12-09 01:18:40|128.46|128.06|128.43|128.03|128.46|128.06|128.39|127.99|12
1733707130000|2024-12-09 01:18:50|128.44|128.04|128.52|128.12|128.52|128.12|128.44|128.04|12
1733707140000|2024-12-09 01:19:00|128.53|128.13|128.58|128.18|128.66|128.26|128.53|128.13|15
1733707150000|2024-12-09 01:19:10|128.57|128.17|128.64|128.24|128.64|128.24|128.57|128.17|11
1733707160000|2024-12-09 01:19:20|128.63|128.23|128.46|128.06|128.65|128.25|128.37|127.97|22
1733707170000|2024-12-09 01:19:30|128.47|128.07|128.37|127.97|128.47|128.07|128.37|127.97|20
1733707180000|2024-12-09 01:19:40|128.36|127.96|128.27|127.87|128.37|127.97|128.27|127.87|16
1733707190000|2024-12-09 01:19:50|128.28|127.88|128.27|127.87|128.35|127.95|128.27|127.87|15
1733707200000|2024-12-09 01:20:00|128.26|127.86|128.26|127.86|128.28|127.88|128.18|127.78|14
1733707210000|2024-12-09 01:20:10|128.27|127.87|128.4|128|128.51|128.11|128.26|127.86|24
1733707220000|2024-12-09 01:20:20|128.43|128.03|128.47|128.07|128.56|128.16|128.43|128.03|18
1733707230000|2024-12-09 01:20:30|128.45|128.05|128.51|128.11|128.52|128.12|128.45|128.05|16
1733707240000|2024-12-09 01:20:40|128.5|128.1|128.64|128.24|128.67|128.27|128.47|128.07|16
1733707250000|2024-12-09 01:20:50|128.65|128.25|128.56|128.16|128.65|128.25|128.56|128.16|18
1733707260000|2024-12-09 01:21:00|128.53|128.13|128.56|128.16|128.56|128.16|128.47|128.07|16
1733707270000|2024-12-09 01:21:10|128.55|128.15|128.58|128.18|128.58|128.18|128.51|128.11|14
1733707280000|2024-12-09 01:21:20|128.64|128.24|128.62|128.22|128.73|128.33|128.62|128.22|18
1733707290000|2024-12-09 01:21:30|128.63|128.23|128.59|128.19|128.64|128.24|128.59|128.19|11
1733707300000|2024-12-09 01:21:40|128.6|128.2|128.59|128.19|128.62|128.22|128.59|128.19|11
1733707310000|2024-12-09 01:21:50|128.57|128.17|128.55|128.15|128.57|128.17|128.47|128.07|10
1733707320000|2024-12-09 01:22:00|128.53|128.13|128.75|128.35|128.75|128.35|128.53|128.13|20
1733707330000|2024-12-09 01:22:10|128.77|128.37|128.64|128.24|128.78|128.38|128.59|128.19|22
1733707340000|2024-12-09 01:22:20|128.65|128.25|128.64|128.24|128.76|128.36|128.64|128.24|19
1733707350000|2024-12-09 01:22:30|128.65|128.25|128.69|128.29|128.7|128.3|128.64|128.24|16
1733707360000|2024-12-09 01:22:40|128.67|128.27|128.68|128.28|128.68|128.28|128.64|128.24|11
1733707370000|2024-12-09 01:22:50|128.67|128.27|128.66|128.26|128.67|128.27|128.58|128.18|18
1733707380000|2024-12-09 01:23:00|128.67|128.27|128.72|128.32|128.72|128.32|128.65|128.25|14
1733707390000|2024-12-09 01:23:10|128.73|128.33|128.8|128.4|128.8|128.4|128.72|128.32|15
1733707400000|2024-12-09 01:23:20|128.81|128.41|128.8|128.4|128.82|128.42|128.76|128.36|14
1733707410000|2024-12-09 01:23:30|128.79|128.39|128.69|128.29|128.8|128.4|128.68|128.28|22
1733707420000|2024-12-09 01:23:40|128.7|128.3|128.68|128.28|128.7|128.3|128.68|128.28|10
1733707430000|2024-12-09 01:23:50|128.67|128.27|128.64|128.24|128.67|128.27|128.62|128.22|10
1733707440000|2024-12-09 01:24:00|128.63|128.23|128.73|128.33|128.74|128.34|128.57|128.17|21
1733707450000|2024-12-09 01:24:10|128.74|128.34|128.83|128.43|128.83|128.43|128.74|128.34|11
1733707460000|2024-12-09 01:24:20|128.81|128.41|128.71|128.31|128.82|128.42|128.69|128.29|20
1733707470000|2024-12-09 01:24:30|128.7|128.3|128.69|128.29|128.7|128.3|128.69|128.29|4
1733707480000|2024-12-09 01:24:40|128.68|128.28|128.68|128.28|128.68|128.28|128.66|128.26|7
1733707490000|2024-12-09 01:24:50|128.67|128.27|128.69|128.29|128.7|128.3|128.66|128.26|10
1733707500000|2024-12-09 01:25:00|128.71|128.31|128.74|128.34|128.74|128.34|128.69|128.29|15
1733707510000|2024-12-09 01:25:10|128.75|128.35|128.97|128.57|128.97|128.57|128.75|128.35|19
1733707520000|2024-12-09 01:25:20|128.96|128.56|128.96|128.56|128.98|128.58|128.95|128.55|10
1733707530000|2024-12-09 01:25:30|128.95|128.55|129.07|128.67|129.07|128.67|128.95|128.55|11
1733707540000|2024-12-09 01:25:40|129.08|128.68|129.09|128.69|129.09|128.69|129.08|128.68|2
1733707550000|2024-12-09 01:25:50|129.15|128.75|129.19|128.79|129.19|128.79|129.14|128.74|13
1733707560000|2024-12-09 01:26:00|129.2|128.8|129.17|128.77|129.24|128.84|129.15|128.75|9
1733707570000|2024-12-09 01:26:10|129.16|128.76|129.05|128.65|129.18|128.78|129.05|128.65|25
1733707580000|2024-12-09 01:26:20|129.04|128.64|129.06|128.66|129.07|128.67|129.03|128.63|11
1733707590000|2024-12-09 01:26:30|129.05|128.65|129.03|128.63|129.09|128.69|129.02|128.62|11
1733707600000|2024-12-09 01:26:40|129.04|128.64|129.06|128.66|129.07|128.67|129.04|128.64|7
1733707610000|2024-12-09 01:26:50|129.05|128.65|129|128.6|129.05|128.65|128.93|128.53|14
1733707620000|2024-12-09 01:27:00|128.96|128.56|129.02|128.62|129.02|128.62|128.96|128.56|7
1733707630000|2024-12-09 01:27:10|129.01|128.61|128.96|128.56|129.02|128.62|128.95|128.55|13
1733707640000|2024-12-09 01:27:20|128.95|128.55|129.02|128.62|129.02|128.62|128.94|128.54|11
1733707650000|2024-12-09 01:27:30|129.03|128.63|129.04|128.64|129.06|128.66|129.03|128.63|8
1733707660000|2024-12-09 01:27:40|129.03|128.63|129.01|128.61|129.04|128.64|128.98|128.58|12
1733707670000|2024-12-09 01:27:50|129.03|128.63|129.06|128.66|129.06|128.66|129.03|128.63|4
1733707680000|2024-12-09 01:28:00|129.05|128.65|129.06|128.66|129.06|128.66|129.05|128.65|2
1733707690000|2024-12-09 01:28:10|129.07|128.67|129.06|128.66|129.14|128.74|129.05|128.65|10
1733707700000|2024-12-09 01:28:20|129.07|128.67|129.16|128.76|129.16|128.76|129.07|128.67|11
1733707710000|2024-12-09 01:28:30|129.15|128.75|129.24|128.84|129.24|128.84|129.15|128.75|14
1733707720000|2024-12-09 01:28:40|129.25|128.85|129.36|128.96|129.36|128.96|129.25|128.85|10
1733707730000|2024-12-09 01:28:50|129.38|128.98|129.33|128.93|129.38|128.98|129.3|128.9|17
1733707740000|2024-12-09 01:29:00|129.36|128.96|129.36|128.96|129.36|128.96|129.33|128.93|10
1733707750000|2024-12-09 01:29:10|129.37|128.97|129.37|128.97|129.39|128.99|129.36|128.96|8
1733707760000|2024-12-09 01:29:20|129.38|128.98|129.46|129.06|129.46|129.06|129.38|128.98|7
1733707770000|2024-12-09 01:29:30|129.44|129.04|129.46|129.06|129.46|129.06|129.44|129.04|5
1733707780000|2024-12-09 01:29:40|129.45|129.05|129.54|129.14|129.54|129.14|129.45|129.05|8
1733707790000|2024-12-09 01:29:50|129.55|129.15|129.65|129.25|129.65|129.25|129.54|129.14|8
1733707800000|2024-12-09 01:30:00|129.67|129.27|129.58|129.18|129.67|129.27|129.58|129.18|10
1733707810000|2024-12-09 01:30:10|129.59|129.19|129.58|129.18|129.66|129.26|129.57|129.17|10
1733707820000|2024-12-09 01:30:20|129.61|129.21|129.57|129.17|129.64|129.24|129.56|129.16|11
1733707830000|2024-12-09 01:30:30|129.58|129.18|129.63|129.23|129.65|129.25|129.58|129.18|8
1733707840000|2024-12-09 01:30:40|129.61|129.21|129.58|129.18|129.61|129.21|129.57|129.17|9
1733707850000|2024-12-09 01:30:50|129.57|129.17|129.58|129.18|129.58|129.18|129.54|129.14|12
1733707860000|2024-12-09 01:31:00|129.59|129.19|129.55|129.15|129.59|129.19|129.48|129.08|15
1733707870000|2024-12-09 01:31:10|129.53|129.13|129.47|129.07|129.54|129.14|129.47|129.07|10
1733707880000|2024-12-09 01:31:20|129.48|129.08|129.62|129.22|129.62|129.22|129.48|129.08|15
1733707890000|2024-12-09 01:31:30|129.63|129.23|129.74|129.34|129.74|129.34|129.63|129.23|9
1733707900000|2024-12-09 01:31:40|129.75|129.35|129.77|129.37|129.77|129.37|129.73|129.33|8
1733707910000|2024-12-09 01:31:50|129.76|129.36|129.76|129.36|129.76|129.36|129.74|129.34|5
1733707920000|2024-12-09 01:32:00|129.77|129.37|129.75|129.35|129.78|129.38|129.75|129.35|11
1733707930000|2024-12-09 01:32:10|129.74|129.34|129.72|129.32|129.74|129.34|129.65|129.25|13
1733707950000|2024-12-09 01:32:30|129.71|129.31|129.59|129.19|129.71|129.31|129.56|129.16|15
1733707960000|2024-12-09 01:32:40|129.58|129.18|129.58|129.18|129.58|129.18|129.57|129.17|5
1733707970000|2024-12-09 01:32:50|129.57|129.17|129.57|129.17|129.57|129.17|129.54|129.14|8
1733707980000|2024-12-09 01:33:00|129.58|129.18|129.57|129.17|129.58|129.18|129.55|129.15|7
1733707990000|2024-12-09 01:33:10|129.58|129.18|129.58|129.18|129.59|129.19|129.57|129.17|5
1733708000000|2024-12-09 01:33:20|129.57|129.17|129.47|129.07|129.57|129.17|129.47|129.07|18
1733708010000|2024-12-09 01:33:30|129.46|129.06|129.56|129.16|129.56|129.16|129.43|129.03|17
1733708020000|2024-12-09 01:33:40|129.57|129.17|129.58|129.18|129.58|129.18|129.57|129.17|4
1733708030000|2024-12-09 01:33:50|129.57|129.17|129.55|129.15|129.57|129.17|129.54|129.14|4
1733708040000|2024-12-09 01:34:00|129.56|129.16|129.69|129.29|129.69|129.29|129.56|129.16|6
1733708050000|2024-12-09 01:34:10|129.68|129.28|129.69|129.29|129.7|129.3|129.66|129.26|12
1733708060000|2024-12-09 01:34:20|129.68|129.28|129.68|129.28|129.68|129.28|129.67|129.27|3
1733708070000|2024-12-09 01:34:30|129.69|129.29|129.71|129.31|129.71|129.31|129.69|129.29|7
1733708080000|2024-12-09 01:34:40|129.7|129.3|129.58|129.18|129.71|129.31|129.58|129.18|9
1733708090000|2024-12-09 01:34:50|129.59|129.19|129.56|129.16|129.59|129.19|129.48|129.08|18
1733708100000|2024-12-09 01:35:00|129.57|129.17|129.68|129.28|129.68|129.28|129.51|129.11|15
1733708110000|2024-12-09 01:35:10|129.67|129.27|129.66|129.26|129.67|129.27|129.63|129.23|10
1733708120000|2024-12-09 01:35:20|129.65|129.25|129.55|129.15|129.65|129.25|129.53|129.13|13
1733708130000|2024-12-09 01:35:30|129.56|129.16|129.58|129.18|129.59|129.19|129.56|129.16|4
1733708140000|2024-12-09 01:35:40|129.59|129.19|129.59|129.19|129.6|129.2|129.58|129.18|5
1733708150000|2024-12-09 01:35:50|129.58|129.18|129.55|129.15|129.58|129.18|129.51|129.11|13
1733708160000|2024-12-09 01:36:00|129.54|129.14|129.58|129.18|129.59|129.19|129.54|129.14|14
1733708170000|2024-12-09 01:36:10|129.48|129.08|129.37|128.97|129.48|129.08|129.36|128.96|16
1733708180000|2024-12-09 01:36:20|129.36|128.96|129.37|128.97|129.38|128.98|129.29|128.89|19
1733708190000|2024-12-09 01:36:30|129.35|128.95|129.31|128.91|129.35|128.95|129.29|128.89|8
1733708200000|2024-12-09 01:36:40|129.34|128.94|129.3|128.9|129.34|128.94|129.29|128.89|11
1733708210000|2024-12-09 01:36:50|129.29|128.89|129.11|128.71|129.29|128.89|129.11|128.71|17
1733708220000|2024-12-09 01:37:00|129.12|128.72|128.96|128.56|129.16|128.76|128.96|128.56|14
1733708230000|2024-12-09 01:37:10|128.94|128.54|128.87|128.47|128.97|128.57|128.85|128.45|14
1733708240000|2024-12-09 01:37:20|128.88|128.48|128.88|128.48|128.88|128.48|128.86|128.46|7
1733708250000|2024-12-09 01:37:30|128.87|128.47|128.92|128.52|128.94|128.54|128.87|128.47|12
1733708260000|2024-12-09 01:37:40|128.91|128.51|128.86|128.46|128.92|128.52|128.85|128.45|11
1733708270000|2024-12-09 01:37:50|128.85|128.45|128.87|128.47|128.87|128.47|128.85|128.45|7
1733708280000|2024-12-09 01:38:00|128.86|128.46|128.99|128.59|128.99|128.59|128.86|128.46|17
1733708290000|2024-12-09 01:38:10|128.98|128.58|129.07|128.67|129.07|128.67|128.97|128.57|12
1733708300000|2024-12-09 01:38:20|129.08|128.68|129.07|128.67|129.09|128.69|129.06|128.66|10
1733708310000|2024-12-09 01:38:30|129.06|128.66|128.93|128.53|129.07|128.67|128.92|128.52|16
1733708320000|2024-12-09 01:38:40|128.95|128.55|128.97|128.57|128.99|128.59|128.95|128.55|15
1733708330000|2024-12-09 01:38:50|128.98|128.58|129.05|128.65|129.05|128.65|128.98|128.58|14
1733708340000|2024-12-09 01:39:00|129.04|128.64|128.99|128.59|129.05|128.65|128.98|128.58|10
1733708350000|2024-12-09 01:39:10|128.98|128.58|129.05|128.65|129.06|128.66|128.98|128.58|14
1733708360000|2024-12-09 01:39:20|129.08|128.68|128.99|128.59|129.09|128.69|128.99|128.59|14
1733708370000|2024-12-09 01:39:30|128.98|128.58|128.91|128.51|128.99|128.59|128.89|128.49|12
1733708380000|2024-12-09 01:39:40|128.9|128.5|128.8|128.4|128.9|128.5|128.78|128.38|12
1733708390000|2024-12-09 01:39:50|128.79|128.39|128.72|128.32|128.79|128.39|128.72|128.32|13
1733708400000|2024-12-09 01:40:00|128.75|128.35|129.07|128.67|129.15|128.75|128.75|128.35|22
1733708410000|2024-12-09 01:40:10|129.02|128.62|128.89|128.49|129.02|128.62|128.87|128.47|25
1733708420000|2024-12-09 01:40:20|128.87|128.47|128.81|128.41|128.88|128.48|128.81|128.41|8
1733708430000|2024-12-09 01:40:30|128.82|128.42|128.97|128.57|129|128.6|128.81|128.41|14
1733708440000|2024-12-09 01:40:40|128.96|128.56|129.1|128.7|129.11|128.71|128.96|128.56|15
1733708450000|2024-12-09 01:40:50|129.11|128.71|129.06|128.66|129.11|128.71|129.06|128.66|13
1733708460000|2024-12-09 01:41:00|129.03|128.63|129.05|128.65|129.12|128.72|129.03|128.63|16
1733708470000|2024-12-09 01:41:10|129.02|128.62|129|128.6|129.06|128.66|128.98|128.58|23
1733708480000|2024-12-09 01:41:20|128.99|128.59|128.98|128.58|128.99|128.59|128.97|128.57|12
1733708490000|2024-12-09 01:41:30|128.96|128.56|128.92|128.52|128.96|128.56|128.87|128.47|22
1733708500000|2024-12-09 01:41:40|128.91|128.51|128.91|128.51|128.91|128.51|128.88|128.48|13
1733708510000|2024-12-09 01:41:50|128.93|128.53|128.96|128.56|128.97|128.57|128.93|128.53|14
1733708520000|2024-12-09 01:42:00|128.97|128.57|128.97|128.57|128.99|128.59|128.96|128.56|10
1733708530000|2024-12-09 01:42:10|128.98|128.58|128.78|128.38|128.98|128.58|128.78|128.38|19
1733708540000|2024-12-09 01:42:20|128.77|128.37|128.64|128.24|128.77|128.37|128.56|128.16|23
1733708550000|2024-12-09 01:42:30|128.67|128.27|128.77|128.37|128.77|128.37|128.67|128.27|18
1733708560000|2024-12-09 01:42:40|128.78|128.38|128.75|128.35|128.78|128.38|128.71|128.31|17
1733708570000|2024-12-09 01:42:50|128.78|128.38|128.88|128.48|128.89|128.49|128.78|128.38|12
1733708580000|2024-12-09 01:43:00|128.89|128.49|128.79|128.39|128.89|128.49|128.79|128.39|18
1733708590000|2024-12-09 01:43:10|128.8|128.4|128.84|128.44|128.88|128.48|128.8|128.4|18
1733708600000|2024-12-09 01:43:20|128.85|128.45|128.75|128.35|128.85|128.45|128.73|128.33|19
1733708610000|2024-12-09 01:43:30|128.74|128.34|128.71|128.31|128.76|128.36|128.67|128.27|16
1733708620000|2024-12-09 01:43:40|128.72|128.32|128.68|128.28|128.74|128.34|128.67|128.27|19
1733708630000|2024-12-09 01:43:50|128.67|128.27|128.5|128.1|128.67|128.27|128.5|128.1|17
1733708640000|2024-12-09 01:44:00|128.51|128.11|128.58|128.18|128.59|128.19|128.5|128.1|19
1733708650000|2024-12-09 01:44:10|128.59|128.19|128.67|128.27|128.69|128.29|128.59|128.19|11
1733708660000|2024-12-09 01:44:20|128.68|128.28|128.68|128.28|128.69|128.29|128.65|128.25|13
1733708670000|2024-12-09 01:44:30|128.69|128.29|128.75|128.35|128.76|128.36|128.69|128.29|9
1733708680000|2024-12-09 01:44:40|128.76|128.36|128.74|128.34|128.76|128.36|128.7|128.3|13
1733708690000|2024-12-09 01:44:50|128.75|128.35|128.76|128.36|128.76|128.36|128.7|128.3|16
1733708700000|2024-12-09 01:45:00|128.77|128.37|128.58|128.18|128.77|128.37|128.51|128.11|15
1733708710000|2024-12-09 01:45:10|128.62|128.22|128.59|128.19|128.71|128.31|128.59|128.19|21
1733708720000|2024-12-09 01:45:20|128.6|128.2|128.56|128.16|128.61|128.21|128.51|128.11|19
1733708730000|2024-12-09 01:45:30|128.57|128.17|128.36|127.96|128.57|128.17|128.34|127.94|11
1733708740000|2024-12-09 01:45:40|128.35|127.95|128.35|127.95|128.36|127.96|128.26|127.86|21
1733708750000|2024-12-09 01:45:50|128.36|127.96|128.26|127.86|128.36|127.96|128.25|127.85|20
1733708760000|2024-12-09 01:46:00|128.25|127.85|128.2|127.8|128.29|127.89|128.2|127.8|15
1733708770000|2024-12-09 01:46:10|128.19|127.79|128.17|127.77|128.25|127.85|128.17|127.77|16
1733708780000|2024-12-09 01:46:20|128.18|127.78|128.16|127.76|128.19|127.79|128.14|127.74|10
1733708790000|2024-12-09 01:46:30|128.13|127.73|128.23|127.83|128.26|127.86|128.13|127.73|17
1733708800000|2024-12-09 01:46:40|128.24|127.84|128.25|127.85|128.28|127.88|128.22|127.82|18
1733708810000|2024-12-09 01:46:50|128.26|127.86|128.13|127.73|128.27|127.87|128.13|127.73|18
1733708820000|2024-12-09 01:47:00|128.12|127.72|128.08|127.68|128.13|127.73|128.02|127.62|17
1733708830000|2024-12-09 01:47:10|128.09|127.69|128.15|127.75|128.22|127.82|128.09|127.69|18
1733708840000|2024-12-09 01:47:20|128.14|127.74|128.02|127.62|128.14|127.74|128.01|127.61|17
1733708850000|2024-12-09 01:47:30|128.03|127.63|128.07|127.67|128.07|127.67|128.03|127.63|10
1733708860000|2024-12-09 01:47:40|128.05|127.65|127.99|127.59|128.07|127.67|127.99|127.59|15
1733708870000|2024-12-09 01:47:50|128|127.6|127.88|127.48|128.01|127.61|127.86|127.46|20
1733708880000|2024-12-09 01:48:00|127.89|127.49|127.95|127.55|127.96|127.56|127.89|127.49|14
1733708890000|2024-12-09 01:48:10|127.96|127.56|127.89|127.49|128.05|127.65|127.89|127.49|20
1733708900000|2024-12-09 01:48:20|127.9|127.5|127.71|127.31|127.9|127.5|127.64|127.24|16
1733708910000|2024-12-09 01:48:30|127.7|127.3|127.66|127.26|127.71|127.31|127.66|127.26|7
1733708920000|2024-12-09 01:48:40|127.65|127.25|127.63|127.23|127.68|127.28|127.61|127.21|17
1733708930000|2024-12-09 01:48:50|127.64|127.24|127.76|127.36|127.77|127.37|127.64|127.24|15
1733708940000|2024-12-09 01:49:00|127.77|127.37|127.68|127.28|127.78|127.38|127.68|127.28|11
1733708950000|2024-12-09 01:49:10|127.69|127.29|127.75|127.35|127.76|127.36|127.68|127.28|17
1733708960000|2024-12-09 01:49:20|127.76|127.36|127.77|127.37|127.79|127.39|127.76|127.36|7
1733708970000|2024-12-09 01:49:30|127.78|127.38|127.91|127.51|127.97|127.57|127.78|127.38|18
1733708980000|2024-12-09 01:49:40|127.9|127.5|127.87|127.47|127.96|127.56|127.87|127.47|22
1733708990000|2024-12-09 01:49:50|127.88|127.48|128|127.6|128.05|127.65|127.88|127.48|15
1733709000000|2024-12-09 01:50:00|127.99|127.59|127.84|127.44|127.99|127.59|127.83|127.43|15
1733709010000|2024-12-09 01:50:10|127.83|127.43|127.74|127.34|127.85|127.45|127.73|127.33|18
1733709020000|2024-12-09 01:50:20|127.76|127.36|127.86|127.46|127.87|127.47|127.71|127.31|11
1733709030000|2024-12-09 01:50:30|127.85|127.45|127.84|127.44|127.86|127.46|127.8|127.4|13
1733709040000|2024-12-09 01:50:40|127.83|127.43|127.95|127.55|127.97|127.57|127.83|127.43|17
1733709050000|2024-12-09 01:50:50|127.93|127.53|127.89|127.49|127.93|127.53|127.89|127.49|13
1733709060000|2024-12-09 01:51:00|127.9|127.5|128.05|127.65|128.05|127.65|127.89|127.49|16
1733709070000|2024-12-09 01:51:10|128.02|127.62|127.97|127.57|128.02|127.62|127.96|127.56|6
1733709080000|2024-12-09 01:51:20|127.96|127.56|127.81|127.41|127.96|127.56|127.81|127.41|20
1733709090000|2024-12-09 01:51:30|127.82|127.42|127.87|127.47|127.87|127.47|127.81|127.41|6
1733709100000|2024-12-09 01:51:40|127.88|127.48|127.99|127.59|128|127.6|127.88|127.48|10
1733709110000|2024-12-09 01:51:50|128|127.6|128.15|127.75|128.15|127.75|128|127.6|17
1733709120000|2024-12-09 01:52:00|128.18|127.78|128.09|127.69|128.18|127.78|128.06|127.66|15
1733709130000|2024-12-09 01:52:10|128.08|127.68|127.95|127.55|128.1|127.7|127.95|127.55|13
1733709140000|2024-12-09 01:52:20|127.94|127.54|127.9|127.5|127.94|127.54|127.89|127.49|8
1733709150000|2024-12-09 01:52:30|127.89|127.49|127.94|127.54|127.94|127.54|127.87|127.47|7
1733709160000|2024-12-09 01:52:40|127.92|127.52|127.87|127.47|127.93|127.53|127.86|127.46|13
1733709170000|2024-12-09 01:52:50|127.86|127.46|127.96|127.56|127.96|127.56|127.86|127.46|9
1733709180000|2024-12-09 01:53:00|127.95|127.55|127.96|127.56|127.98|127.58|127.86|127.46|15
1733709190000|2024-12-09 01:53:10|127.97|127.57|128|127.6|128.02|127.62|127.95|127.55|11
1733709200000|2024-12-09 01:53:20|127.98|127.58|128|127.6|128|127.6|127.96|127.56|6
1733709210000|2024-12-09 01:53:30|128.01|127.61|128.06|127.66|128.08|127.68|128.01|127.61|9
1733709220000|2024-12-09 01:53:40|128.05|127.65|127.89|127.49|128.05|127.65|127.89|127.49|12
1733709230000|2024-12-09 01:53:50|127.9|127.5|127.91|127.51|127.94|127.54|127.89|127.49|8
1733709240000|2024-12-09 01:54:00|127.93|127.53|127.93|127.53|127.94|127.54|127.86|127.46|16
1733709250000|2024-12-09 01:54:10|127.94|127.54|127.97|127.57|127.98|127.58|127.91|127.51|13
1733709260000|2024-12-09 01:54:20|127.98|127.58|127.96|127.56|127.98|127.58|127.95|127.55|4
1733709270000|2024-12-09 01:54:30|127.95|127.55|128.01|127.61|128.05|127.65|127.89|127.49|16
1733709280000|2024-12-09 01:54:40|128|127.6|127.88|127.48|128.02|127.62|127.8|127.4|17
1733709290000|2024-12-09 01:54:50|127.89|127.49|127.86|127.46|127.89|127.49|127.82|127.42|12
1733709300000|2024-12-09 01:55:00|127.87|127.47|127.88|127.48|127.88|127.48|127.86|127.46|16
1733709310000|2024-12-09 01:55:10|127.87|127.47|127.97|127.57|127.97|127.57|127.87|127.47|8
1733709320000|2024-12-09 01:55:20|128.04|127.64|127.97|127.57|128.06|127.66|127.97|127.57|13
1733709330000|2024-12-09 01:55:30|127.95|127.55|127.66|127.26|127.95|127.55|127.62|127.22|21
1733709340000|2024-12-09 01:55:40|127.67|127.27|127.76|127.36|127.77|127.37|127.67|127.27|14
1733709350000|2024-12-09 01:55:50|127.75|127.35|127.75|127.35|127.77|127.37|127.74|127.34|9
1733709360000|2024-12-09 01:56:00|127.76|127.36|127.77|127.37|127.78|127.38|127.75|127.35|9
1733709370000|2024-12-09 01:56:10|127.76|127.36|127.64|127.24|127.77|127.37|127.62|127.22|12
1733709380000|2024-12-09 01:56:20|127.65|127.25|127.78|127.38|127.79|127.39|127.65|127.25|14
1733709390000|2024-12-09 01:56:30|127.77|127.37|127.72|127.32|127.77|127.37|127.71|127.31|10
1733709400000|2024-12-09 01:56:40|127.71|127.31|127.67|127.27|127.71|127.31|127.62|127.22|14
1733709410000|2024-12-09 01:56:50|127.68|127.28|127.68|127.28|127.68|127.28|127.67|127.27|3
1733709420000|2024-12-09 01:57:00|127.69|127.29|127.76|127.36|127.76|127.36|127.69|127.29|6
1733709430000|2024-12-09 01:57:10|127.74|127.34|127.72|127.32|127.74|127.34|127.66|127.26|11
1733709440000|2024-12-09 01:57:20|127.73|127.33|127.76|127.36|127.77|127.37|127.69|127.29|9
1733709450000|2024-12-09 01:57:30|127.75|127.35|127.74|127.34|127.75|127.35|127.74|127.34|6
1733709460000|2024-12-09 01:57:40|127.73|127.33|127.79|127.39|127.79|127.39|127.71|127.31|9
1733709470000|2024-12-09 01:57:50|127.78|127.38|127.86|127.46|127.87|127.47|127.77|127.37|11
1733709480000|2024-12-09 01:58:00|127.85|127.45|127.87|127.47|127.87|127.47|127.84|127.44|12
1733709490000|2024-12-09 01:58:10|127.84|127.44|127.84|127.44|127.85|127.45|127.83|127.43|8
1733709500000|2024-12-09 01:58:20|127.83|127.43|127.83|127.43|127.83|127.43|127.76|127.36|12
1733709510000|2024-12-09 01:58:30|127.84|127.44|127.83|127.43|127.84|127.44|127.8|127.4|5
1733709520000|2024-12-09 01:58:40|127.84|127.44|127.89|127.49|127.94|127.54|127.84|127.44|10
1733709530000|2024-12-09 01:58:50|127.9|127.5|127.89|127.49|127.94|127.54|127.88|127.48|13
1733709540000|2024-12-09 01:59:00|127.88|127.48|127.92|127.52|127.92|127.52|127.87|127.47|12
1733709550000|2024-12-09 01:59:10|127.93|127.53|127.87|127.47|127.93|127.53|127.86|127.46|9
1733709560000|2024-12-09 01:59:20|127.86|127.46|127.86|127.46|127.86|127.46|127.84|127.44|4
1733709570000|2024-12-09 01:59:30|127.87|127.47|127.85|127.45|127.92|127.52|127.85|127.45|12
1733709580000|2024-12-09 01:59:40|127.84|127.44|127.84|127.44|127.87|127.47|127.84|127.44|12
1733709590000|2024-12-09 01:59:50|127.85|127.45|127.84|127.44|127.85|127.45|127.81|127.41|13
1733709600000|2024-12-09 02:00:00|127.73|127.33|127.71|127.31|127.75|127.35|127.71|127.31|4
1733709610000|2024-12-09 02:00:10|127.63|127.23|127.57|127.17|127.63|127.23|127.57|127.17|5
1733709620000|2024-12-09 02:00:20|127.53|127.13|127.38|126.98|127.53|127.13|127.31|126.91|10
1733709630000|2024-12-09 02:00:30|127.34|126.94|126.71|126.31|127.34|126.94|126.62|126.22|10
1733709640000|2024-12-09 02:00:40|126.72|126.32|126.81|126.41|126.92|126.52|126.67|126.27|18
1733709650000|2024-12-09 02:00:50|126.79|126.39|126.79|126.39|126.82|126.42|126.77|126.37|10
1733709660000|2024-12-09 02:01:00|126.78|126.38|126.89|126.49|126.91|126.51|126.78|126.38|10
1733709670000|2024-12-09 02:01:10|126.88|126.48|126.89|126.49|126.97|126.57|126.88|126.48|10
1733709680000|2024-12-09 02:01:20|126.9|126.5|126.96|126.56|126.96|126.56|126.89|126.49|8
1733709690000|2024-12-09 02:01:30|126.98|126.58|126.98|126.58|126.99|126.59|126.93|126.53|7
1733709700000|2024-12-09 02:01:40|127.02|126.62|127.17|126.77|127.23|126.83|127.02|126.62|13
1733709710000|2024-12-09 02:01:50|127.12|126.72|127.2|126.8|127.21|126.81|127.12|126.72|12
1733709720000|2024-12-09 02:02:00|127.18|126.78|126.95|126.55|127.18|126.78|126.95|126.55|8
1733709730000|2024-12-09 02:02:10|126.9|126.5|126.87|126.47|126.97|126.57|126.87|126.47|13
1733709740000|2024-12-09 02:02:20|126.86|126.46|126.91|126.51|126.91|126.51|126.85|126.45|5
1733709750000|2024-12-09 02:02:30|126.88|126.48|126.92|126.52|126.97|126.57|126.85|126.45|13
1733709760000|2024-12-09 02:02:40|126.93|126.53|126.83|126.43|126.99|126.59|126.82|126.42|10
1733709770000|2024-12-09 02:02:50|126.8|126.4|126.7|126.3|126.8|126.4|126.7|126.3|4
1733709780000|2024-12-09 02:03:00|126.69|126.29|126.77|126.37|126.77|126.37|126.69|126.29|10
1733709790000|2024-12-09 02:03:10|126.86|126.46|126.82|126.42|126.9|126.5|126.79|126.39|7
1733709800000|2024-12-09 02:03:20|126.81|126.41|126.92|126.52|126.96|126.56|126.8|126.4|12
1733709810000|2024-12-09 02:03:30|126.89|126.49|126.94|126.54|126.97|126.57|126.89|126.49|8
1733709820000|2024-12-09 02:03:40|126.97|126.57|126.81|126.41|126.97|126.57|126.81|126.41|8
1733709830000|2024-12-09 02:03:50|126.77|126.37|126.79|126.39|126.8|126.4|126.75|126.35|10
1733709840000|2024-12-09 02:04:00|126.83|126.43|126.88|126.48|126.98|126.58|126.83|126.43|17
1733709850000|2024-12-09 02:04:10|126.89|126.49|126.94|126.54|127.02|126.62|126.89|126.49|12
1733709860000|2024-12-09 02:04:20|126.92|126.52|126.85|126.45|126.92|126.52|126.85|126.45|3
1733709870000|2024-12-09 02:04:30|126.83|126.43|126.68|126.28|126.83|126.43|126.67|126.27|8
1733709880000|2024-12-09 02:04:40|126.69|126.29|126.7|126.3|126.76|126.36|126.69|126.29|7
1733709890000|2024-12-09 02:04:50|126.68|126.28|126.81|126.41|126.83|126.43|126.68|126.28|10
1733709900000|2024-12-09 02:05:00|126.8|126.4|126.8|126.4|126.8|126.4|126.8|126.4|1
1733709910000|2024-12-09 02:05:10|126.73|126.33|126.7|126.3|126.73|126.33|126.63|126.23|8
1733709920000|2024-12-09 02:05:20|126.66|126.26|126.64|126.24|126.71|126.31|126.64|126.24|6
1733709930000|2024-12-09 02:05:30|126.62|126.22|126.68|126.28|126.68|126.28|126.62|126.22|4
1733709940000|2024-12-09 02:05:40|126.67|126.27|126.63|126.23|126.67|126.27|126.63|126.23|4
1733709950000|2024-12-09 02:05:50|126.5|126.1|126.53|126.13|126.53|126.13|126.48|126.08|9
1733709960000|2024-12-09 02:06:00|126.55|126.15|126.47|126.07|126.56|126.16|126.47|126.07|6
1733709970000|2024-12-09 02:06:10|126.46|126.06|126.54|126.14|126.55|126.15|126.46|126.06|9
1733709980000|2024-12-09 02:06:20|126.55|126.15|126.73|126.33|126.73|126.33|126.54|126.14|10
1733709990000|2024-12-09 02:06:30|126.72|126.32|126.87|126.47|126.87|126.47|126.72|126.32|10
1733710000000|2024-12-09 02:06:40|126.86|126.46|127|126.6|127|126.6|126.86|126.46|10
1733710010000|2024-12-09 02:06:50|126.96|126.56|127.08|126.68|127.08|126.68|126.9|126.5|15
1733710020000|2024-12-09 02:07:00|127.07|126.67|127.16|126.76|127.16|126.76|127.07|126.67|7
1733710030000|2024-12-09 02:07:10|127.14|126.74|127.26|126.86|127.26|126.86|127.08|126.68|10
1733710040000|2024-12-09 02:07:20|127.22|126.82|127.29|126.89|127.3|126.9|127.22|126.82|8
1733710050000|2024-12-09 02:07:30|127.28|126.88|127.38|126.98|127.45|127.05|127.27|126.87|10
1733710060000|2024-12-09 02:07:40|127.37|126.97|127.48|127.08|127.49|127.09|127.37|126.97|12
1733710070000|2024-12-09 02:07:50|127.49|127.09|127.59|127.19|127.59|127.19|127.49|127.09|8
1733710080000|2024-12-09 02:08:00|127.58|127.18|127.56|127.16|127.63|127.23|127.56|127.16|11
1733710090000|2024-12-09 02:08:10|127.55|127.15|127.48|127.08|127.55|127.15|127.48|127.08|4
1733710100000|2024-12-09 02:08:20|127.47|127.07|127.49|127.09|127.49|127.09|127.47|127.07|3
1733710110000|2024-12-09 02:08:30|127.53|127.13|127.38|126.98|127.53|127.13|127.38|126.98|5
1733710120000|2024-12-09 02:08:40|127.37|126.97|127.36|126.96|127.37|126.97|127.35|126.95|5
1733710130000|2024-12-09 02:08:50|127.37|126.97|127.47|127.07|127.47|127.07|127.37|126.97|11
1733710140000|2024-12-09 02:09:00|127.48|127.08|127.56|127.16|127.57|127.17|127.47|127.07|8
1733710150000|2024-12-09 02:09:10|127.54|127.14|127.58|127.18|127.59|127.19|127.53|127.13|7
1733710160000|2024-12-09 02:09:20|127.57|127.17|127.54|127.14|127.58|127.18|127.54|127.14|6
1733710170000|2024-12-09 02:09:30|127.49|127.09|127.58|127.18|127.58|127.18|127.49|127.09|6
1733710180000|2024-12-09 02:09:40|127.57|127.17|127.52|127.12|127.57|127.17|127.52|127.12|3
1733710190000|2024-12-09 02:09:50|127.47|127.07|127.39|126.99|127.47|127.07|127.37|126.97|6
1733710200000|2024-12-09 02:10:00|127.34|126.94|127.38|126.98|127.38|126.98|127.34|126.94|5
1733710210000|2024-12-09 02:10:10|127.4|127|127.37|126.97|127.44|127.04|127.37|126.97|8
1733710220000|2024-12-09 02:10:20|127.39|126.99|127.32|126.92|127.39|126.99|127.32|126.92|4
1733710230000|2024-12-09 02:10:30|127.34|126.94|127.45|127.05|127.46|127.06|127.33|126.93|11
1733710240000|2024-12-09 02:10:40|127.44|127.04|127.39|126.99|127.44|127.04|127.37|126.97|8
1733710250000|2024-12-09 02:10:50|127.37|126.97|127.38|126.98|127.4|127|127.37|126.97|8
1733710260000|2024-12-09 02:11:00|127.45|127.05|127.56|127.16|127.56|127.16|127.45|127.05|11
1733710270000|2024-12-09 02:11:10|127.55|127.15|127.69|127.29|127.69|127.29|127.55|127.15|10
1733710280000|2024-12-09 02:11:20|127.67|127.27|127.67|127.27|127.67|127.27|127.65|127.25|4
1733710290000|2024-12-09 02:11:30|127.66|127.26|127.74|127.34|127.74|127.34|127.65|127.25|5
1733710300000|2024-12-09 02:11:40|127.76|127.36|127.86|127.46|127.87|127.47|127.75|127.35|7
1733710310000|2024-12-09 02:11:50|127.85|127.45|127.77|127.37|127.85|127.45|127.77|127.37|5
1733710320000|2024-12-09 02:12:00|127.76|127.36|127.72|127.32|127.76|127.36|127.72|127.32|5
1733710330000|2024-12-09 02:12:10|127.68|127.28|127.67|127.27|127.68|127.28|127.64|127.24|7
1733710340000|2024-12-09 02:12:20|127.68|127.28|127.67|127.27|127.69|127.29|127.65|127.25|5
1733710350000|2024-12-09 02:12:30|127.66|127.26|127.68|127.28|127.68|127.28|127.66|127.26|5
1733710360000|2024-12-09 02:12:40|127.7|127.3|127.69|127.29|127.7|127.3|127.67|127.27|7
1733710370000|2024-12-09 02:12:50|127.72|127.32|127.76|127.36|127.77|127.37|127.72|127.32|5
1733710380000|2024-12-09 02:13:00|127.75|127.35|127.66|127.26|127.75|127.35|127.66|127.26|7
1733710390000|2024-12-09 02:13:10|127.68|127.28|127.66|127.26|127.68|127.28|127.66|127.26|3
1733710400000|2024-12-09 02:13:20|127.65|127.25|127.74|127.34|127.74|127.34|127.65|127.25|8
1733710410000|2024-12-09 02:13:30|127.68|127.28|127.66|127.26|127.68|127.28|127.66|127.26|2
1733710420000|2024-12-09 02:13:40|127.64|127.24|127.59|127.19|127.66|127.26|127.59|127.19|9
1733710430000|2024-12-09 02:13:50|127.6|127.2|127.67|127.27|127.67|127.27|127.6|127.2|6
1733710440000|2024-12-09 02:14:00|127.69|127.29|127.67|127.27|127.69|127.29|127.64|127.24|7
1733710450000|2024-12-09 02:14:10|127.68|127.28|127.67|127.27|127.69|127.29|127.67|127.27|6
1733710460000|2024-12-09 02:14:20|127.66|127.26|127.64|127.24|127.68|127.28|127.63|127.23|5
1733710470000|2024-12-09 02:14:30|127.67|127.27|127.62|127.22|127.67|127.27|127.62|127.22|5
1733710480000|2024-12-09 02:14:40|127.63|127.23|127.53|127.13|127.63|127.23|127.53|127.13|4
1733710490000|2024-12-09 02:14:50|127.54|127.14|127.52|127.12|127.54|127.14|127.51|127.11|3
1733710500000|2024-12-09 02:15:00|127.57|127.17|127.56|127.16|127.58|127.18|127.52|127.12|8
1733710510000|2024-12-09 02:15:10|127.54|127.14|127.58|127.18|127.58|127.18|127.5|127.1|7
1733710520000|2024-12-09 02:15:20|127.57|127.17|127.54|127.14|127.57|127.17|127.5|127.1|8
1733710530000|2024-12-09 02:15:30|127.6|127.2|127.66|127.26|127.66|127.26|127.59|127.19|6
1733710540000|2024-12-09 02:15:40|127.68|127.28|127.57|127.17|127.68|127.28|127.57|127.17|4
1733710550000|2024-12-09 02:15:50|127.55|127.15|127.61|127.21|127.62|127.22|127.55|127.15|5
1733710560000|2024-12-09 02:16:00|127.59|127.19|127.56|127.16|127.59|127.19|127.54|127.14|8
1733710570000|2024-12-09 02:16:10|127.57|127.17|127.23|126.83|127.57|127.17|127.23|126.83|7
1733710580000|2024-12-09 02:16:20|127.27|126.87|127.12|126.72|127.27|126.87|127.12|126.72|5
1733710590000|2024-12-09 02:16:30|127.08|126.68|127.05|126.65|127.08|126.68|126.95|126.55|14
1733710600000|2024-12-09 02:16:40|127.07|126.67|127.16|126.76|127.16|126.76|127.05|126.65|6
1733710610000|2024-12-09 02:16:50|127.15|126.75|127.2|126.8|127.2|126.8|127.12|126.72|9
1733710620000|2024-12-09 02:17:00|127.23|126.83|127.28|126.88|127.28|126.88|127.23|126.83|5
1733710630000|2024-12-09 02:17:10|127.29|126.89|127.42|127.02|127.42|127.02|127.29|126.89|6
1733710640000|2024-12-09 02:17:20|127.44|127.04|127.5|127.1|127.52|127.12|127.44|127.04|5
1733710650000|2024-12-09 02:17:30|127.49|127.09|127.35|126.95|127.49|127.09|127.33|126.93|8
1733710660000|2024-12-09 02:17:40|127.36|126.96|127.32|126.92|127.36|126.96|127.32|126.92|7
1733710670000|2024-12-09 02:17:50|127.27|126.87|127.24|126.84|127.32|126.92|127.24|126.84|4
1733710680000|2024-12-09 02:18:00|127.21|126.81|127.26|126.86|127.29|126.89|127.21|126.81|10
1733710690000|2024-12-09 02:18:10|127.28|126.88|127.36|126.96|127.36|126.96|127.28|126.88|9
1733710700000|2024-12-09 02:18:20|127.35|126.95|127.25|126.85|127.35|126.95|127.25|126.85|7
1733710710000|2024-12-09 02:18:30|127.24|126.84|127.15|126.75|127.24|126.84|127.15|126.75|4
1733710720000|2024-12-09 02:18:40|127.1|126.7|127.08|126.68|127.1|126.7|127.07|126.67|7
1733710730000|2024-12-09 02:18:50|127.06|126.66|127.05|126.65|127.06|126.66|127.03|126.63|5
1733710740000|2024-12-09 02:19:00|127.06|126.66|126.99|126.59|127.06|126.66|126.99|126.59|5
1733710750000|2024-12-09 02:19:10|126.96|126.56|126.94|126.54|126.98|126.58|126.94|126.54|7
1733710760000|2024-12-09 02:19:20|126.92|126.52|126.86|126.46|126.92|126.52|126.86|126.46|5
1733710770000|2024-12-09 02:19:30|126.77|126.37|126.72|126.32|126.77|126.37|126.72|126.32|2
1733710780000|2024-12-09 02:19:40|126.67|126.27|126.57|126.17|126.67|126.27|126.57|126.17|4
1733710790000|2024-12-09 02:19:50|126.52|126.12|126.56|126.16|126.57|126.17|126.52|126.12|7
1733710800000|2024-12-09 02:20:00|126.54|126.14|126.58|126.18|126.58|126.18|126.53|126.13|6
1733710810000|2024-12-09 02:20:10|126.6|126.2|126.59|126.19|126.67|126.27|126.58|126.18|8
1733710820000|2024-12-09 02:20:20|126.64|126.24|126.67|126.27|126.71|126.31|126.62|126.22|9
1733710830000|2024-12-09 02:20:30|126.66|126.26|126.86|126.46|126.86|126.46|126.66|126.26|8
1733710840000|2024-12-09 02:20:40|126.83|126.43|126.83|126.43|126.84|126.44|126.77|126.37|6
1733710850000|2024-12-09 02:20:50|126.85|126.45|126.84|126.44|126.85|126.45|126.83|126.43|6
1733710860000|2024-12-09 02:21:00|126.83|126.43|126.75|126.35|126.83|126.43|126.75|126.35|5
1733710870000|2024-12-09 02:21:10|126.68|126.28|126.75|126.35|126.77|126.37|126.68|126.28|9
1733710880000|2024-12-09 02:21:20|126.77|126.37|126.75|126.35|126.77|126.37|126.74|126.34|3
1733710890000|2024-12-09 02:21:30|126.76|126.36|126.58|126.18|126.76|126.36|126.54|126.14|8
1733710900000|2024-12-09 02:21:40|126.57|126.17|126.59|126.19|126.6|126.2|126.55|126.15|9
1733710910000|2024-12-09 02:21:50|126.58|126.18|126.64|126.24|126.64|126.24|126.58|126.18|4
1733710920000|2024-12-09 02:22:00|126.65|126.25|126.73|126.33|126.76|126.36|126.63|126.23|10
1733710930000|2024-12-09 02:22:10|126.76|126.36|126.76|126.36|126.77|126.37|126.73|126.33|10
1733710940000|2024-12-09 02:22:20|126.73|126.33|126.76|126.36|126.76|126.36|126.73|126.33|9
1733710950000|2024-12-09 02:22:30|126.77|126.37|126.75|126.35|126.77|126.37|126.73|126.33|6
1733710960000|2024-12-09 02:22:40|126.74|126.34|126.72|126.32|126.75|126.35|126.71|126.31|5
1733710970000|2024-12-09 02:22:50|126.73|126.33|126.73|126.33|126.78|126.38|126.73|126.33|4
1733710980000|2024-12-09 02:23:00|126.74|126.34|126.76|126.36|126.77|126.37|126.74|126.34|7
1733710990000|2024-12-09 02:23:10|126.77|126.37|126.71|126.31|126.77|126.37|126.71|126.31|7
1733711000000|2024-12-09 02:23:20|126.67|126.27|126.58|126.18|126.68|126.28|126.58|126.18|7
1733711010000|2024-12-09 02:23:30|126.56|126.16|126.67|126.27|126.67|126.27|126.56|126.16|7
1733711020000|2024-12-09 02:23:40|126.68|126.28|126.66|126.26|126.76|126.36|126.65|126.25|8
1733711030000|2024-12-09 02:23:50|126.64|126.24|126.63|126.23|126.67|126.27|126.63|126.23|8
1733711040000|2024-12-09 02:24:00|126.67|126.27|126.69|126.29|126.74|126.34|126.67|126.27|5
1733711050000|2024-12-09 02:24:10|126.73|126.33|126.66|126.26|126.73|126.33|126.66|126.26|6
1733711060000|2024-12-09 02:24:20|126.63|126.23|126.48|126.08|126.63|126.23|126.48|126.08|5
1733711070000|2024-12-09 02:24:30|126.45|126.05|126.46|126.06|126.46|126.06|126.42|126.02|4
1733711080000|2024-12-09 02:24:40|126.45|126.05|126.45|126.05|126.46|126.06|126.45|126.05|3
1733711090000|2024-12-09 02:24:50|126.44|126.04|126.36|125.96|126.44|126.04|126.36|125.96|5
1733711100000|2024-12-09 02:25:00|126.35|125.95|126.34|125.94|126.35|125.95|126.32|125.92|4
1733711110000|2024-12-09 02:25:10|126.35|125.95|126.37|125.97|126.43|126.03|126.35|125.95|8
1733711120000|2024-12-09 02:25:20|126.36|125.96|126.32|125.92|126.36|125.96|126.32|125.92|3
1733711130000|2024-12-09 02:25:30|126.31|125.91|126.28|125.88|126.31|125.91|126.25|125.85|8
1733711140000|2024-12-09 02:25:40|126.29|125.89|126.2|125.8|126.29|125.89|126.19|125.79|5
1733711150000|2024-12-09 02:25:50|126.21|125.81|126.27|125.87|126.29|125.89|126.21|125.81|10
1733711160000|2024-12-09 02:26:00|126.23|125.83|126.3|125.9|126.31|125.91|126.23|125.83|10
1733711170000|2024-12-09 02:26:10|126.24|125.84|126.28|125.88|126.37|125.97|126.24|125.84|12
1733711180000|2024-12-09 02:26:20|126.27|125.87|126.3|125.9|126.31|125.91|126.27|125.87|4
1733711190000|2024-12-09 02:26:30|126.34|125.94|126.22|125.82|126.34|125.94|126.22|125.82|5
1733711200000|2024-12-09 02:26:40|126.18|125.78|126.17|125.77|126.2|125.8|126.17|125.77|5
1733711210000|2024-12-09 02:26:50|126.15|125.75|126.05|125.65|126.15|125.75|126|125.6|8
1733711220000|2024-12-09 02:27:00|126.07|125.67|126.17|125.77|126.17|125.77|126.07|125.67|7
1733711230000|2024-12-09 02:27:10|126.15|125.75|126.06|125.66|126.18|125.78|126.06|125.66|9
1733711240000|2024-12-09 02:27:20|126.08|125.68|126.16|125.76|126.17|125.77|126.08|125.68|7
1733711250000|2024-12-09 02:27:30|126.14|125.74|126.11|125.71|126.15|125.75|126.11|125.71|3
1733711260000|2024-12-09 02:27:40|126.1|125.7|126.07|125.67|126.1|125.7|126.01|125.61|6
1733711270000|2024-12-09 02:27:50|126.05|125.65|126.01|125.61|126.05|125.65|126.01|125.61|5
1733711280000|2024-12-09 02:28:00|125.98|125.58|125.99|125.59|126.01|125.61|125.97|125.57|4
1733711290000|2024-12-09 02:28:10|125.98|125.58|126.1|125.7|126.1|125.7|125.95|125.55|10
1733711300000|2024-12-09 02:28:20|126.12|125.72|126.2|125.8|126.2|125.8|126.12|125.72|6
1733711310000|2024-12-09 02:28:30|126.19|125.79|126.09|125.69|126.19|125.79|126.07|125.67|6
1733711320000|2024-12-09 02:28:40|126.11|125.71|126.19|125.79|126.19|125.79|126.11|125.71|8
1733711330000|2024-12-09 02:28:50|126.17|125.77|126.18|125.78|126.25|125.85|126.15|125.75|13
1733711340000|2024-12-09 02:29:00|126.17|125.77|126.14|125.74|126.17|125.77|126.11|125.71|7
1733711350000|2024-12-09 02:29:10|126.11|125.71|126.06|125.66|126.11|125.71|126.05|125.65|7
1733711360000|2024-12-09 02:29:20|126.05|125.65|126.05|125.65|126.05|125.65|125.96|125.56|8
1733711370000|2024-12-09 02:29:30|126.09|125.69|126.07|125.67|126.09|125.69|126.07|125.67|5
1733711380000|2024-12-09 02:29:40|126.08|125.68|126.15|125.75|126.16|125.76|126.08|125.68|7
1733711390000|2024-12-09 02:29:50|126.14|125.74|126.19|125.79|126.19|125.79|126.13|125.73|7
1733711400000|2024-12-09 02:30:00|126.21|125.81|126.14|125.74|126.22|125.82|126.13|125.73|6
1733711410000|2024-12-09 02:30:10|126.15|125.75|126.04|125.64|126.15|125.75|126.03|125.63|6
1733711420000|2024-12-09 02:30:20|126.06|125.66|126.18|125.78|126.18|125.78|126.06|125.66|9
1733711430000|2024-12-09 02:30:30|126.17|125.77|126.18|125.78|126.24|125.84|126.15|125.75|7
1733711440000|2024-12-09 02:30:40|126.17|125.77|126.19|125.79|126.19|125.79|126.12|125.72|6
1733711450000|2024-12-09 02:30:50|126.18|125.78|126.32|125.92|126.32|125.92|126.18|125.78|9
1733711460000|2024-12-09 02:31:00|126.35|125.95|126.32|125.92|126.36|125.96|126.32|125.92|7
1733711470000|2024-12-09 02:31:10|126.35|125.95|126.34|125.94|126.36|125.96|126.27|125.87|8
1733711480000|2024-12-09 02:31:20|126.38|125.98|126.38|125.98|126.38|125.98|126.28|125.88|11
1733711490000|2024-12-09 02:31:30|126.34|125.94|126.45|126.05|126.45|126.05|126.31|125.91|7
1733711500000|2024-12-09 02:31:40|126.44|126.04|126.45|126.05|126.45|126.05|126.38|125.98|7
1733711510000|2024-12-09 02:31:50|126.43|126.03|126.45|126.05|126.45|126.05|126.39|125.99|7
1733711520000|2024-12-09 02:32:00|126.44|126.04|126.49|126.09|126.49|126.09|126.38|125.98|10
1733711530000|2024-12-09 02:32:10|126.48|126.08|126.43|126.03|126.49|126.09|126.43|126.03|8
1733711540000|2024-12-09 02:32:20|126.45|126.05|126.34|125.94|126.45|126.05|126.33|125.93|8
1733711550000|2024-12-09 02:32:30|126.32|125.92|126.24|125.84|126.34|125.94|126.24|125.84|7
1733711560000|2024-12-09 02:32:40|126.18|125.78|126.17|125.77|126.18|125.78|126.14|125.74|8
1733711570000|2024-12-09 02:32:50|126.18|125.78|126.17|125.77|126.18|125.78|126.15|125.75|5
1733711580000|2024-12-09 02:33:00|126.15|125.75|126.18|125.78|126.18|125.78|126.06|125.66|9
1733711590000|2024-12-09 02:33:10|126.2|125.8|126.27|125.87|126.34|125.94|126.15|125.75|10
1733711600000|2024-12-09 02:33:20|126.25|125.85|126.16|125.76|126.27|125.87|126.13|125.73|11
1733711610000|2024-12-09 02:33:30|126.22|125.82|126.23|125.83|126.28|125.88|126.22|125.82|7
1733711620000|2024-12-09 02:33:40|126.26|125.86|126.43|126.03|126.43|126.03|126.26|125.86|9
1733711630000|2024-12-09 02:33:50|126.38|125.98|126.3|125.9|126.38|125.98|126.3|125.9|5
1733711640000|2024-12-09 02:34:00|126.27|125.87|126.36|125.96|126.36|125.96|126.25|125.85|6
1733711650000|2024-12-09 02:34:10|126.32|125.92|126.31|125.91|126.33|125.93|126.31|125.91|4
1733711660000|2024-12-09 02:34:20|126.29|125.89|126.22|125.82|126.29|125.89|126.22|125.82|7
1733711670000|2024-12-09 02:34:30|126.21|125.81|126.24|125.84|126.25|125.85|126.21|125.81|4
1733711680000|2024-12-09 02:34:40|126.25|125.85|126.25|125.85|126.25|125.85|126.24|125.84|3
1733711690000|2024-12-09 02:34:50|126.24|125.84|126.16|125.76|126.24|125.84|126.16|125.76|2
1733711700000|2024-12-09 02:35:00|126.18|125.78|126.27|125.87|126.27|125.87|126.18|125.78|3
1733711710000|2024-12-09 02:35:10|126.25|125.85|126.36|125.96|126.46|126.06|126.25|125.85|13
1733711720000|2024-12-09 02:35:20|126.34|125.94|126.3|125.9|126.34|125.94|126.23|125.83|12
1733711730000|2024-12-09 02:35:30|126.27|125.87|126.32|125.92|126.33|125.93|126.26|125.86|11
1733711740000|2024-12-09 02:35:40|126.35|125.95|126.27|125.87|126.43|126.03|126.27|125.87|11
1733711750000|2024-12-09 02:35:50|126.28|125.88|126.2|125.8|126.28|125.88|126.2|125.8|8
1733711760000|2024-12-09 02:36:00|126.19|125.79|126.23|125.83|126.23|125.83|126.16|125.76|8
1733711770000|2024-12-09 02:36:10|126.27|125.87|126.13|125.73|126.27|125.87|126.07|125.67|13
1733711780000|2024-12-09 02:36:20|126.14|125.74|126.27|125.87|126.27|125.87|126.14|125.74|7
1733711790000|2024-12-09 02:36:30|126.24|125.84|126.31|125.91|126.35|125.95|126.24|125.84|12
1733711800000|2024-12-09 02:36:40|126.32|125.92|126.41|126.01|126.44|126.04|126.32|125.92|12
1733711810000|2024-12-09 02:36:50|126.38|125.98|126.31|125.91|126.4|126|126.31|125.91|6
1733711820000|2024-12-09 02:37:00|126.21|125.81|126.18|125.78|126.21|125.81|126.18|125.78|3
1733711830000|2024-12-09 02:37:10|126.15|125.75|126.16|125.76|126.16|125.76|126.15|125.75|2
1733711840000|2024-12-09 02:37:20|126.11|125.71|126.17|125.77|126.22|125.82|126.11|125.71|11
1733711850000|2024-12-09 02:37:30|126.12|125.72|126.04|125.64|126.12|125.72|126.04|125.64|3
1733711860000|2024-12-09 02:37:40|126.02|125.62|125.71|125.31|126.02|125.62|125.71|125.31|6
1733711870000|2024-12-09 02:37:50|125.75|125.35|125.63|125.23|125.78|125.38|125.63|125.23|8
1733711880000|2024-12-09 02:38:00|125.64|125.24|125.76|125.36|125.78|125.38|125.64|125.24|12
1733711890000|2024-12-09 02:38:10|125.71|125.31|125.76|125.36|125.76|125.36|125.7|125.3|9
1733711900000|2024-12-09 02:38:20|125.74|125.34|125.86|125.46|125.86|125.46|125.72|125.32|13
1733711910000|2024-12-09 02:38:30|125.79|125.39|125.78|125.38|125.85|125.45|125.78|125.38|7
1733711920000|2024-12-09 02:38:40|125.74|125.34|125.72|125.32|125.76|125.36|125.71|125.31|8
1733711930000|2024-12-09 02:38:50|125.73|125.33|125.75|125.35|125.75|125.35|125.72|125.32|5
1733711940000|2024-12-09 02:39:00|125.77|125.37|125.75|125.35|125.79|125.39|125.72|125.32|8
1733711950000|2024-12-09 02:39:10|125.71|125.31|125.68|125.28|125.77|125.37|125.68|125.28|6
1733711960000|2024-12-09 02:39:20|125.67|125.27|125.71|125.31|125.77|125.37|125.67|125.27|8
1733711970000|2024-12-09 02:39:30|125.69|125.29|125.62|125.22|125.69|125.29|125.59|125.19|7
1733711980000|2024-12-09 02:39:40|125.63|125.23|125.65|125.25|125.69|125.29|125.63|125.23|10
1733711990000|2024-12-09 02:39:50|125.64|125.24|125.59|125.19|125.64|125.24|125.57|125.17|7
1733712000000|2024-12-09 02:40:00|125.6|125.2|125.67|125.27|125.67|125.27|125.6|125.2|7
1733712010000|2024-12-09 02:40:10|125.7|125.3|125.78|125.38|125.78|125.38|125.7|125.3|9
1733712020000|2024-12-09 02:40:20|125.73|125.33|125.69|125.29|125.73|125.33|125.64|125.24|7
1733712030000|2024-12-09 02:40:30|125.7|125.3|125.76|125.36|125.76|125.36|125.69|125.29|11
1733712040000|2024-12-09 02:40:40|125.74|125.34|125.78|125.38|125.79|125.39|125.73|125.33|5
1733712050000|2024-12-09 02:40:50|125.79|125.39|125.79|125.39|125.85|125.45|125.79|125.39|5
1733712060000|2024-12-09 02:41:00|125.85|125.45|125.94|125.54|125.95|125.55|125.78|125.38|11
1733712070000|2024-12-09 02:41:10|125.95|125.55|125.84|125.44|125.95|125.55|125.83|125.43|9
1733712080000|2024-12-09 02:41:20|125.83|125.43|125.76|125.36|125.83|125.43|125.76|125.36|3
1733712090000|2024-12-09 02:41:30|125.75|125.35|125.73|125.33|125.75|125.35|125.72|125.32|7
1733712100000|2024-12-09 02:41:40|125.74|125.34|125.82|125.42|125.82|125.42|125.74|125.34|6
1733712110000|2024-12-09 02:41:50|125.81|125.41|125.83|125.43|125.83|125.43|125.8|125.4|4
1733712120000|2024-12-09 02:42:00|125.75|125.35|125.73|125.33|125.77|125.37|125.72|125.32|6
1733712130000|2024-12-09 02:42:10|125.72|125.32|125.62|125.22|125.72|125.32|125.62|125.22|5
1733712140000|2024-12-09 02:42:20|125.63|125.23|125.62|125.22|125.63|125.23|125.61|125.21|3
1733712150000|2024-12-09 02:42:30|125.64|125.24|125.66|125.26|125.66|125.26|125.64|125.24|3
1733712160000|2024-12-09 02:42:40|125.62|125.22|125.62|125.22|125.64|125.24|125.61|125.21|7
1733712170000|2024-12-09 02:42:50|125.63|125.23|125.68|125.28|125.69|125.29|125.63|125.23|6
1733712180000|2024-12-09 02:43:00|125.65|125.25|125.82|125.42|125.82|125.42|125.65|125.25|7
1733712190000|2024-12-09 02:43:10|125.8|125.4|125.9|125.5|125.93|125.53|125.8|125.4|9
1733712200000|2024-12-09 02:43:20|125.92|125.52|125.95|125.55|125.96|125.56|125.92|125.52|3
1733712210000|2024-12-09 02:43:30|125.96|125.56|125.93|125.53|125.96|125.56|125.91|125.51|5
1733712220000|2024-12-09 02:43:40|125.96|125.56|125.86|125.46|125.96|125.56|125.83|125.43|9
1733712230000|2024-12-09 02:43:50|125.87|125.47|125.84|125.44|125.89|125.49|125.84|125.44|5
1733712240000|2024-12-09 02:44:00|125.85|125.45|125.81|125.41|125.85|125.45|125.79|125.39|8
1733712250000|2024-12-09 02:44:10|125.84|125.44|125.84|125.44|125.9|125.5|125.84|125.44|10
1733712260000|2024-12-09 02:44:20|125.82|125.42|125.67|125.27|125.82|125.42|125.67|125.27|9
1733712270000|2024-12-09 02:44:30|125.66|125.26|125.85|125.45|125.87|125.47|125.66|125.26|10
1733712280000|2024-12-09 02:44:40|125.84|125.44|125.81|125.41|125.87|125.47|125.8|125.4|6
1733712290000|2024-12-09 02:44:50|125.76|125.36|125.74|125.34|125.76|125.36|125.7|125.3|5
1733712300000|2024-12-09 02:45:00|125.81|125.41|125.79|125.39|125.81|125.41|125.68|125.28|20
1733712310000|2024-12-09 02:45:10|125.8|125.4|125.77|125.37|125.8|125.4|125.76|125.36|9
1733712320000|2024-12-09 02:45:20|125.78|125.38|125.71|125.31|125.78|125.38|125.67|125.27|17
1733712330000|2024-12-09 02:45:30|125.69|125.29|125.7|125.3|125.7|125.3|125.61|125.21|12
1733712340000|2024-12-09 02:45:40|125.69|125.29|125.63|125.23|125.69|125.29|125.63|125.23|10
1733712350000|2024-12-09 02:45:50|125.64|125.24|125.6|125.2|125.64|125.24|125.55|125.15|18
1733712360000|2024-12-09 02:46:00|125.61|125.21|125.64|125.24|125.64|125.24|125.59|125.19|14
1733712370000|2024-12-09 02:46:10|125.7|125.3|125.67|125.27|125.82|125.42|125.67|125.27|17
1733712380000|2024-12-09 02:46:20|125.68|125.28|125.77|125.37|125.77|125.37|125.67|125.27|13
1733712390000|2024-12-09 02:46:30|125.75|125.35|125.78|125.38|125.79|125.39|125.74|125.34|12
1733712400000|2024-12-09 02:46:40|125.79|125.39|125.78|125.38|125.79|125.39|125.71|125.31|16
1733712410000|2024-12-09 02:46:50|125.77|125.37|125.7|125.3|125.77|125.37|125.67|125.27|11
1733712420000|2024-12-09 02:47:00|125.69|125.29|125.68|125.28|125.73|125.33|125.65|125.25|17
1733712430000|2024-12-09 02:47:10|125.67|125.27|125.79|125.39|125.79|125.39|125.67|125.27|10
1733712440000|2024-12-09 02:47:20|125.78|125.38|125.68|125.28|125.79|125.39|125.65|125.25|16
1733712450000|2024-12-09 02:47:30|125.64|125.24|125.69|125.29|125.69|125.29|125.64|125.24|16
1733712460000|2024-12-09 02:47:40|125.7|125.3|125.7|125.3|125.71|125.31|125.68|125.28|7
1733712470000|2024-12-09 02:47:50|125.73|125.33|125.76|125.36|125.76|125.36|125.69|125.29|13
1733712480000|2024-12-09 02:48:00|125.75|125.35|125.68|125.28|125.76|125.36|125.67|125.27|13
1733712490000|2024-12-09 02:48:10|125.67|125.27|125.51|125.11|125.67|125.27|125.51|125.11|13
1733712500000|2024-12-09 02:48:20|125.5|125.1|125.42|125.02|125.5|125.1|125.37|124.97|16
1733712510000|2024-12-09 02:48:30|125.43|125.03|125.51|125.11|125.53|125.13|125.43|125.03|14
1733712520000|2024-12-09 02:48:40|125.52|125.12|125.41|125.01|125.54|125.14|125.4|125|13
1733712530000|2024-12-09 02:48:50|125.4|125|125.39|124.99|125.4|125|125.34|124.94|14
1733712540000|2024-12-09 02:49:00|125.38|124.98|125.39|124.99|125.48|125.08|125.37|124.97|20
1733712550000|2024-12-09 02:49:10|125.4|125|125.36|124.96|125.48|125.08|125.36|124.96|15
1733712560000|2024-12-09 02:49:20|125.37|124.97|125.44|125.04|125.49|125.09|125.37|124.97|17
1733712570000|2024-12-09 02:49:30|125.45|125.05|125.47|125.07|125.47|125.07|125.45|125.05|8
1733712580000|2024-12-09 02:49:40|125.48|125.08|125.46|125.06|125.48|125.08|125.45|125.05|12
1733712590000|2024-12-09 02:49:50|125.45|125.05|125.4|125|125.45|125.05|125.4|125|7
1733712600000|2024-12-09 02:50:00|125.39|124.99|125.38|124.98|125.39|124.99|125.33|124.93|15
1733712610000|2024-12-09 02:50:10|125.39|124.99|125.33|124.93|125.39|124.99|125.33|124.93|5
1733712620000|2024-12-09 02:50:20|125.32|124.92|125.19|124.79|125.32|124.92|125.17|124.77|10
1733712630000|2024-12-09 02:50:30|125.2|124.8|125.21|124.81|125.23|124.83|125.2|124.8|12
1733712640000|2024-12-09 02:50:40|125.27|124.87|125.28|124.88|125.29|124.89|125.22|124.82|11
1733712650000|2024-12-09 02:50:50|125.29|124.89|125.3|124.9|125.3|124.9|125.28|124.88|9
1733712660000|2024-12-09 02:51:00|125.27|124.87|125.27|124.87|125.3|124.9|125.26|124.86|7
1733712670000|2024-12-09 02:51:10|125.29|124.89|125.3|124.9|125.31|124.91|125.28|124.88|9
1733712680000|2024-12-09 02:51:20|125.31|124.91|125.47|125.07|125.49|125.09|125.31|124.91|18
1733712690000|2024-12-09 02:51:30|125.48|125.08|125.49|125.09|125.5|125.1|125.48|125.08|10
1733712700000|2024-12-09 02:51:40|125.5|125.1|125.48|125.08|125.51|125.11|125.48|125.08|6
1733712710000|2024-12-09 02:51:50|125.47|125.07|125.5|125.1|125.51|125.11|125.47|125.07|13
1733712720000|2024-12-09 02:52:00|125.51|125.11|125.58|125.18|125.58|125.18|125.51|125.11|9
1733712730000|2024-12-09 02:52:10|125.59|125.19|125.67|125.27|125.67|125.27|125.57|125.17|7
1733712740000|2024-12-09 02:52:20|125.69|125.29|125.8|125.4|125.8|125.4|125.69|125.29|16
1733712750000|2024-12-09 02:52:30|125.78|125.38|125.8|125.4|125.8|125.4|125.78|125.38|10
1733712760000|2024-12-09 02:52:40|125.81|125.41|125.79|125.39|125.81|125.41|125.78|125.38|6
1733712770000|2024-12-09 02:52:50|125.8|125.4|125.8|125.4|125.81|125.41|125.79|125.39|11
1733712780000|2024-12-09 02:53:00|125.81|125.41|125.82|125.42|125.82|125.42|125.81|125.41|2
1733712800000|2024-12-09 02:53:20|125.83|125.43|125.88|125.48|125.88|125.48|125.83|125.43|3
1733712810000|2024-12-09 02:53:30|125.9|125.5|125.99|125.59|125.99|125.59|125.9|125.5|7
1733712830000|2024-12-09 02:53:50|126|125.6|126|125.6|126|125.6|126|125.6|1
1733712840000|2024-12-09 02:54:00|126.01|125.61|126.14|125.74|126.14|125.74|126.01|125.61|6
1733712860000|2024-12-09 02:54:20|126.13|125.73|126.12|125.72|126.13|125.73|126.04|125.64|9
1733712870000|2024-12-09 02:54:30|126.1|125.7|126.13|125.73|126.13|125.73|126.1|125.7|4
1733712880000|2024-12-09 02:54:40|126.14|125.74|126.14|125.74|126.19|125.79|126.14|125.74|8
1733712890000|2024-12-09 02:54:50|126.12|125.72|126.1|125.7|126.13|125.73|126.1|125.7|11
1733712900000|2024-12-09 02:55:00|126.11|125.71|126.1|125.7|126.11|125.71|126.08|125.68|11
1733712910000|2024-12-09 02:55:10|126.09|125.69|126.04|125.64|126.09|125.69|126.03|125.63|11
1733712920000|2024-12-09 02:55:20|126.05|125.65|126.1|125.7|126.1|125.7|126.05|125.65|6
1733712930000|2024-12-09 02:55:30|126.09|125.69|126.07|125.67|126.09|125.69|125.99|125.59|15
1733712940000|2024-12-09 02:55:40|126.08|125.68|126.04|125.64|126.08|125.68|126.02|125.62|9
1733712950000|2024-12-09 02:55:50|126.05|125.65|126.05|125.65|126.06|125.66|126.02|125.62|7
1733712960000|2024-12-09 02:56:00|126.03|125.63|126.05|125.65|126.06|125.66|125.99|125.59|13
1733712970000|2024-12-09 02:56:10|126.03|125.63|126.04|125.64|126.04|125.64|126.01|125.61|15
1733712980000|2024-12-09 02:56:20|126.02|125.62|126.08|125.68|126.08|125.68|126.02|125.62|12
1733712990000|2024-12-09 02:56:30|126.07|125.67|126.02|125.62|126.09|125.69|126|125.6|10
1733713000000|2024-12-09 02:56:40|126.01|125.61|125.94|125.54|126.01|125.61|125.93|125.53|13
1733713010000|2024-12-09 02:56:50|125.95|125.55|125.95|125.55|125.96|125.56|125.93|125.53|14
1733713020000|2024-12-09 02:57:00|125.96|125.56|125.96|125.56|125.96|125.56|125.93|125.53|20
1733713030000|2024-12-09 02:57:10|125.94|125.54|125.91|125.51|125.95|125.55|125.89|125.49|11
1733713040000|2024-12-09 02:57:20|125.9|125.5|125.84|125.44|125.9|125.5|125.83|125.43|3
1733713050000|2024-12-09 02:57:30|125.83|125.43|125.84|125.44|125.85|125.45|125.83|125.43|3
1733713060000|2024-12-09 02:57:40|125.83|125.43|125.85|125.45|125.85|125.45|125.83|125.43|5
1733713070000|2024-12-09 02:57:50|125.88|125.48|125.9|125.5|125.91|125.51|125.88|125.48|6
1733713080000|2024-12-09 02:58:00|125.89|125.49|125.91|125.51|125.91|125.51|125.89|125.49|5
1733713100000|2024-12-09 02:58:20|125.89|125.49|125.91|125.51|125.91|125.51|125.89|125.49|3
1733713110000|2024-12-09 02:58:30|125.92|125.52|126.04|125.64|126.04|125.64|125.92|125.52|4
1733713120000|2024-12-09 02:58:40|126.02|125.62|126.06|125.66|126.06|125.66|126.02|125.62|4
1733713130000|2024-12-09 02:58:50|126.05|125.65|126.06|125.66|126.06|125.66|126.02|125.62|10
1733713140000|2024-12-09 02:59:00|126.05|125.65|126.01|125.61|126.06|125.66|126.01|125.61|8
1733713150000|2024-12-09 02:59:10|126.02|125.62|126.03|125.63|126.03|125.63|126.01|125.61|10
1733713160000|2024-12-09 02:59:20|126.02|125.62|126.03|125.63|126.04|125.64|126.02|125.62|4
1733713170000|2024-12-09 02:59:30|126.02|125.62|125.93|125.53|126.02|125.62|125.92|125.52|9
1733713190000|2024-12-09 02:59:50|125.92|125.52|125.91|125.51|125.93|125.53|125.91|125.51|4
1733713200000|2024-12-09 03:00:00|125.9|125.5|125.93|125.53|125.95|125.55|125.88|125.48|16
1733713210000|2024-12-09 03:00:10|125.96|125.56|126.01|125.61|126.01|125.61|125.89|125.49|19
1733713220000|2024-12-09 03:00:20|126|125.6|126.05|125.65|126.05|125.65|125.9|125.5|17
1733713230000|2024-12-09 03:00:30|126.06|125.66|126.15|125.75|126.15|125.75|126.06|125.66|15
1733713240000|2024-12-09 03:00:40|126.16|125.76|126.18|125.78|126.19|125.79|126.15|125.75|12
1733713250000|2024-12-09 03:00:50|126.17|125.77|126.15|125.75|126.18|125.78|126.14|125.74|14
1733713260000|2024-12-09 03:01:00|126.16|125.76|126.27|125.87|126.28|125.88|126.15|125.75|19
1733713270000|2024-12-09 03:01:10|126.3|125.9|126.37|125.97|126.39|125.99|126.3|125.9|18
1733713280000|2024-12-09 03:01:20|126.34|125.94|126.33|125.93|126.34|125.94|126.27|125.87|16
1733713290000|2024-12-09 03:01:30|126.34|125.94|126.26|125.86|126.34|125.94|126.26|125.86|10
1733713300000|2024-12-09 03:01:40|126.27|125.87|126.35|125.95|126.35|125.95|126.27|125.87|9
1733713310000|2024-12-09 03:01:50|126.36|125.96|126.38|125.98|126.39|125.99|126.35|125.95|8
1733713320000|2024-12-09 03:02:00|126.34|125.94|126.29|125.89|126.35|125.95|126.29|125.89|7
1733713330000|2024-12-09 03:02:10|126.3|125.9|126.32|125.92|126.33|125.93|126.29|125.89|16
1733713340000|2024-12-09 03:02:20|126.31|125.91|126.32|125.92|126.33|125.93|126.31|125.91|10
1733713350000|2024-12-09 03:02:30|126.33|125.93|126.27|125.87|126.33|125.93|126.27|125.87|11
1733713360000|2024-12-09 03:02:40|126.25|125.85|126.27|125.87|126.28|125.88|126.25|125.85|4
1733713370000|2024-12-09 03:02:50|126.28|125.88|126.35|125.95|126.35|125.95|126.28|125.88|6
1733713380000|2024-12-09 03:03:00|126.43|126.03|126.49|126.09|126.49|126.09|126.41|126.01|5
1733713390000|2024-12-09 03:03:10|126.52|126.12|126.63|126.23|126.63|126.23|126.52|126.12|5
1733713400000|2024-12-09 03:03:20|126.62|126.22|126.57|126.17|126.62|126.22|126.57|126.17|5
1733713410000|2024-12-09 03:03:30|126.58|126.18|126.62|126.22|126.63|126.23|126.55|126.15|12
1733713420000|2024-12-09 03:03:40|126.63|126.23|126.61|126.21|126.63|126.23|126.61|126.21|9
1733713430000|2024-12-09 03:03:50|126.62|126.22|126.58|126.18|126.63|126.23|126.58|126.18|7
1733713440000|2024-12-09 03:04:00|126.59|126.19|126.7|126.3|126.7|126.3|126.58|126.18|11
1733713450000|2024-12-09 03:04:10|126.72|126.32|126.83|126.43|126.85|126.45|126.72|126.32|12
1733713460000|2024-12-09 03:04:20|126.84|126.44|126.87|126.47|126.87|126.47|126.82|126.42|8
1733713470000|2024-12-09 03:04:30|126.88|126.48|126.88|126.48|126.88|126.48|126.88|126.48|1
1733713480000|2024-12-09 03:04:40|126.87|126.47|126.86|126.46|126.87|126.47|126.86|126.46|6
1733713490000|2024-12-09 03:04:50|126.83|126.43|126.78|126.38|126.83|126.43|126.78|126.38|11
1733713500000|2024-12-09 03:05:00|126.79|126.39|126.81|126.41|126.81|126.41|126.78|126.38|9
1733713510000|2024-12-09 03:05:10|126.82|126.42|126.82|126.42|126.84|126.44|126.82|126.42|7
1733713520000|2024-12-09 03:05:20|126.83|126.43|126.79|126.39|126.83|126.43|126.74|126.34|14
1733713530000|2024-12-09 03:05:30|126.77|126.37|126.68|126.28|126.77|126.37|126.68|126.28|8
1733713540000|2024-12-09 03:05:40|126.69|126.29|126.74|126.34|126.74|126.34|126.69|126.29|8
1733713550000|2024-12-09 03:05:50|126.75|126.35|126.87|126.47|126.87|126.47|126.75|126.35|8
1733713560000|2024-12-09 03:06:00|126.88|126.48|127.02|126.62|127.02|126.62|126.88|126.48|9
1733713570000|2024-12-09 03:06:10|127|126.6|126.91|126.51|127.01|126.61|126.88|126.48|7
1733713580000|2024-12-09 03:06:20|126.93|126.53|126.91|126.51|126.96|126.56|126.91|126.51|19
1733713590000|2024-12-09 03:06:30|126.9|126.5|126.91|126.51|126.92|126.52|126.88|126.48|6
1733713600000|2024-12-09 03:06:40|126.92|126.52|126.9|126.5|126.92|126.52|126.89|126.49|4
1733713610000|2024-12-09 03:06:50|126.89|126.49|126.87|126.47|126.89|126.49|126.86|126.46|3
1733713620000|2024-12-09 03:07:00|126.88|126.48|126.83|126.43|126.88|126.48|126.83|126.43|5
1733713630000|2024-12-09 03:07:10|126.84|126.44|126.88|126.48|126.88|126.48|126.83|126.43|8
1733713640000|2024-12-09 03:07:20|126.87|126.47|126.87|126.47|126.91|126.51|126.87|126.47|6
1733713650000|2024-12-09 03:07:30|126.85|126.45|126.84|126.44|126.85|126.45|126.84|126.44|2
1733713660000|2024-12-09 03:07:40|126.85|126.45|126.84|126.44|126.85|126.45|126.8|126.4|10
1733713680000|2024-12-09 03:08:00|126.81|126.41|126.78|126.38|126.81|126.41|126.78|126.38|5
1733713690000|2024-12-09 03:08:10|126.81|126.41|126.88|126.48|126.88|126.48|126.81|126.41|6
1733713700000|2024-12-09 03:08:20|126.89|126.49|126.87|126.47|126.89|126.49|126.87|126.47|4
1733713710000|2024-12-09 03:08:30|126.82|126.42|126.82|126.42|126.83|126.43|126.82|126.42|3
1733713720000|2024-12-09 03:08:40|126.83|126.43|126.83|126.43|126.83|126.43|126.82|126.42|9
1733713730000|2024-12-09 03:08:50|126.85|126.45|126.82|126.42|126.86|126.46|126.82|126.42|8
1733713740000|2024-12-09 03:09:00|126.83|126.43|126.84|126.44|126.85|126.45|126.8|126.4|10
1733713750000|2024-12-09 03:09:10|126.85|126.45|126.83|126.43|126.85|126.45|126.83|126.43|3
1733713760000|2024-12-09 03:09:20|126.84|126.44|126.92|126.52|126.92|126.52|126.83|126.43|16
1733713770000|2024-12-09 03:09:30|126.9|126.5|126.86|126.46|126.9|126.5|126.86|126.46|7
1733713780000|2024-12-09 03:09:40|126.87|126.47|126.86|126.46|126.87|126.47|126.86|126.46|6
1733713790000|2024-12-09 03:09:50|126.85|126.45|126.78|126.38|126.86|126.46|126.78|126.38|5
1733713800000|2024-12-09 03:10:00|126.77|126.37|126.73|126.33|126.77|126.37|126.68|126.28|11
1733713810000|2024-12-09 03:10:10|126.75|126.35|126.87|126.47|126.88|126.48|126.75|126.35|7
1733713830000|2024-12-09 03:10:30|126.84|126.44|126.86|126.46|126.86|126.46|126.82|126.42|15
1733713840000|2024-12-09 03:10:40|126.85|126.45|126.86|126.46|126.92|126.52|126.85|126.45|11
1733713850000|2024-12-09 03:10:50|126.87|126.47|126.86|126.46|126.87|126.47|126.85|126.45|6
1733713860000|2024-12-09 03:11:00|126.87|126.47|126.88|126.48|126.88|126.48|126.84|126.44|9
1733713870000|2024-12-09 03:11:10|126.89|126.49|126.91|126.51|126.91|126.51|126.87|126.47|5
1733713880000|2024-12-09 03:11:20|126.9|126.5|126.89|126.49|126.9|126.5|126.87|126.47|5
1733713890000|2024-12-09 03:11:30|126.88|126.48|126.92|126.52|126.92|126.52|126.87|126.47|7
1733713900000|2024-12-09 03:11:40|126.9|126.5|126.88|126.48|126.9|126.5|126.87|126.47|7
1733713910000|2024-12-09 03:11:50|126.86|126.46|126.86|126.46|126.86|126.46|126.85|126.45|3
1733713920000|2024-12-09 03:12:00|126.87|126.47|126.86|126.46|126.87|126.47|126.86|126.46|2
1733713930000|2024-12-09 03:12:10|126.85|126.45|126.83|126.43|126.85|126.45|126.83|126.43|5
1733713940000|2024-12-09 03:12:20|126.84|126.44|126.86|126.46|126.87|126.47|126.84|126.44|7
1733713950000|2024-12-09 03:12:30|126.87|126.47|126.91|126.51|126.91|126.51|126.87|126.47|4
1733713960000|2024-12-09 03:12:40|126.9|126.5|126.93|126.53|126.95|126.55|126.9|126.5|4
1733713970000|2024-12-09 03:12:50|126.94|126.54|126.93|126.53|126.94|126.54|126.93|126.53|2
1733713980000|2024-12-09 03:13:00|126.97|126.57|126.99|126.59|126.99|126.59|126.97|126.57|3
1733713990000|2024-12-09 03:13:10|126.98|126.58|126.96|126.56|126.98|126.58|126.96|126.56|4
1733714000000|2024-12-09 03:13:20|126.97|126.57|126.89|126.49|126.97|126.57|126.89|126.49|3
1733714010000|2024-12-09 03:13:30|126.91|126.51|126.98|126.58|126.98|126.58|126.91|126.51|6
1733714020000|2024-12-09 03:13:40|126.99|126.59|126.97|126.57|127|126.6|126.97|126.57|3
1733714030000|2024-12-09 03:13:50|126.98|126.58|126.98|126.58|126.98|126.58|126.97|126.57|3
1733714040000|2024-12-09 03:14:00|126.99|126.59|127.04|126.64|127.06|126.66|126.99|126.59|6
1733714050000|2024-12-09 03:14:10|127.05|126.65|127.03|126.63|127.05|126.65|127.03|126.63|3
1733714060000|2024-12-09 03:14:20|127|126.6|126.99|126.59|127|126.6|126.98|126.58|3
1733714070000|2024-12-09 03:14:30|126.97|126.57|126.97|126.57|126.99|126.59|126.97|126.57|4
1733714080000|2024-12-09 03:14:40|126.96|126.56|126.91|126.51|126.96|126.56|126.91|126.51|4
1733714090000|2024-12-09 03:14:50|126.88|126.48|126.87|126.47|126.88|126.48|126.87|126.47|2
1733714100000|2024-12-09 03:15:00|126.86|126.46|126.84|126.44|126.86|126.46|126.82|126.42|7
1733714110000|2024-12-09 03:15:10|126.88|126.48|127.03|126.63|127.03|126.63|126.88|126.48|9
1733714120000|2024-12-09 03:15:20|127.06|126.66|127.12|126.72|127.12|126.72|127.03|126.63|10
1733714130000|2024-12-09 03:15:30|127.07|126.67|127.07|126.67|127.07|126.67|127.07|126.67|1
1733714140000|2024-12-09 03:15:40|127.08|126.68|127.1|126.7|127.12|126.72|127.07|126.67|7
1733714150000|2024-12-09 03:15:50|127.13|126.73|127.1|126.7|127.13|126.73|127.1|126.7|3
1733714160000|2024-12-09 03:16:00|127.08|126.68|127.09|126.69|127.09|126.69|127.07|126.67|4
1733714170000|2024-12-09 03:16:10|127.04|126.64|127|126.6|127.04|126.64|127|126.6|5
1733714180000|2024-12-09 03:16:20|126.95|126.55|126.98|126.58|126.98|126.58|126.91|126.51|9
1733714190000|2024-12-09 03:16:30|126.97|126.57|126.93|126.53|126.97|126.57|126.93|126.53|6
1733714200000|2024-12-09 03:16:40|126.91|126.51|126.89|126.49|126.91|126.51|126.89|126.49|2
1733714210000|2024-12-09 03:16:50|126.87|126.47|126.76|126.36|126.87|126.47|126.73|126.33|6
1733714220000|2024-12-09 03:17:00|126.78|126.38|126.81|126.41|126.82|126.42|126.78|126.38|3
1733714230000|2024-12-09 03:17:10|126.79|126.39|126.77|126.37|126.79|126.39|126.77|126.37|2
1733714240000|2024-12-09 03:17:20|126.75|126.35|126.62|126.22|126.75|126.35|126.62|126.22|3
1733714250000|2024-12-09 03:17:30|126.61|126.21|126.6|126.2|126.61|126.21|126.6|126.2|4
1733714260000|2024-12-09 03:17:40|126.59|126.19|126.56|126.16|126.6|126.2|126.53|126.13|11
1733714270000|2024-12-09 03:17:50|126.57|126.17|126.64|126.24|126.65|126.25|126.57|126.17|4
1733714280000|2024-12-09 03:18:00|126.65|126.25|126.68|126.28|126.68|126.28|126.65|126.25|3
1733714290000|2024-12-09 03:18:10|126.67|126.27|126.67|126.27|126.67|126.27|126.63|126.23|5
1733714300000|2024-12-09 03:18:20|126.62|126.22|126.66|126.26|126.66|126.26|126.57|126.17|9
1733714310000|2024-12-09 03:18:30|126.67|126.27|126.62|126.22|126.67|126.27|126.6|126.2|6
1733714320000|2024-12-09 03:18:40|126.65|126.25|126.66|126.26|126.66|126.26|126.64|126.24|3
1733714330000|2024-12-09 03:18:50|126.64|126.24|126.61|126.21|126.64|126.24|126.61|126.21|2
1733714340000|2024-12-09 03:19:00|126.58|126.18|126.58|126.18|126.58|126.18|126.58|126.18|1
1733714350000|2024-12-09 03:19:10|126.55|126.15|126.57|126.17|126.57|126.17|126.51|126.11|6
1733714360000|2024-12-09 03:19:20|126.59|126.19|126.66|126.26|126.66|126.26|126.59|126.19|3
1733714370000|2024-12-09 03:19:30|126.63|126.23|126.6|126.2|126.63|126.23|126.57|126.17|5
1733714380000|2024-12-09 03:19:40|126.55|126.15|126.55|126.15|126.55|126.15|126.55|126.15|1
1733714390000|2024-12-09 03:19:50|126.53|126.13|126.55|126.15|126.55|126.15|126.48|126.08|3
1733714400000|2024-12-09 03:20:00|126.54|126.14|126.58|126.18|126.59|126.19|126.53|126.13|9
1733714410000|2024-12-09 03:20:10|126.61|126.21|126.61|126.21|126.63|126.23|126.61|126.21|6
1733714420000|2024-12-09 03:20:20|126.57|126.17|126.48|126.08|126.57|126.17|126.48|126.08|4
1733714430000|2024-12-09 03:20:30|126.43|126.03|126.43|126.03|126.43|126.03|126.38|125.98|9
1733714440000|2024-12-09 03:20:40|126.41|126.01|126.47|126.07|126.47|126.07|126.4|126|5
1733714450000|2024-12-09 03:20:50|126.44|126.04|126.4|126|126.44|126.04|126.4|126|3
1733714460000|2024-12-09 03:21:00|126.41|126.01|126.46|126.06|126.46|126.06|126.41|126.01|4
1733714470000|2024-12-09 03:21:10|126.47|126.07|126.56|126.16|126.58|126.18|126.47|126.07|9
1733714480000|2024-12-09 03:21:20|126.58|126.18|126.62|126.22|126.63|126.23|126.57|126.17|9
1733714490000|2024-12-09 03:21:30|126.63|126.23|126.55|126.15|126.63|126.23|126.55|126.15|6
1733714500000|2024-12-09 03:21:40|126.54|126.14|126.58|126.18|126.58|126.18|126.48|126.08|17
1733714510000|2024-12-09 03:21:50|126.57|126.17|126.56|126.16|126.57|126.17|126.56|126.16|2
1733714520000|2024-12-09 03:22:00|126.53|126.13|126.45|126.05|126.54|126.14|126.45|126.05|9
1733714530000|2024-12-09 03:22:10|126.38|125.98|126.34|125.94|126.38|125.98|126.3|125.9|7
1733714540000|2024-12-09 03:22:20|126.33|125.93|126.31|125.91|126.33|125.93|126.31|125.91|7
1733714550000|2024-12-09 03:22:30|126.3|125.9|126.31|125.91|126.31|125.91|126.3|125.9|2
1733714560000|2024-12-09 03:22:40|126.28|125.88|126.24|125.84|126.28|125.88|126.19|125.79|7
1733714570000|2024-12-09 03:22:50|126.2|125.8|126.25|125.85|126.25|125.85|126.2|125.8|4
1733714580000|2024-12-09 03:23:00|126.24|125.84|126.25|125.85|126.25|125.85|126.24|125.84|4
1733714600000|2024-12-09 03:23:20|126.26|125.86|126.26|125.86|126.26|125.86|126.26|125.86|1
1733714610000|2024-12-09 03:23:30|126.27|125.87|126.22|125.82|126.32|125.92|126.22|125.82|15
1733714620000|2024-12-09 03:23:40|126.23|125.83|126.31|125.91|126.33|125.93|126.23|125.83|5
1733714630000|2024-12-09 03:23:50|126.28|125.88|126.28|125.88|126.3|125.9|126.26|125.86|13
1733714640000|2024-12-09 03:24:00|126.27|125.87|126.2|125.8|126.27|125.87|126.2|125.8|10
1733714650000|2024-12-09 03:24:10|126.22|125.82|126.25|125.85|126.25|125.85|126.22|125.82|11
1733714660000|2024-12-09 03:24:20|126.27|125.87|126.26|125.86|126.27|125.87|126.26|125.86|2
1733714680000|2024-12-09 03:24:40|126.21|125.81|126.17|125.77|126.22|125.82|126.17|125.77|12
1733714690000|2024-12-09 03:24:50|126.15|125.75|126.16|125.76|126.17|125.77|126.15|125.75|6
1733714700000|2024-12-09 03:25:00|126.15|125.75|126.1|125.7|126.15|125.75|126.09|125.69|8
1733714710000|2024-12-09 03:25:10|126.08|125.68|126.02|125.62|126.08|125.68|126.01|125.61|7
1733714720000|2024-12-09 03:25:20|126.03|125.63|125.97|125.57|126.03|125.63|125.97|125.57|5
1733714730000|2024-12-09 03:25:30|125.98|125.58|125.98|125.58|126|125.6|125.96|125.56|11
1733714740000|2024-12-09 03:25:40|125.96|125.56|126.05|125.65|126.06|125.66|125.96|125.56|15
1733714750000|2024-12-09 03:25:50|126.03|125.63|126.05|125.65|126.05|125.65|126.03|125.63|9
1733714760000|2024-12-09 03:26:00|126.04|125.64|126.13|125.73|126.18|125.78|126.02|125.62|16
1733714770000|2024-12-09 03:26:10|126.15|125.75|126.19|125.79|126.19|125.79|126.15|125.75|8
1733714780000|2024-12-09 03:26:20|126.18|125.78|126.24|125.84|126.28|125.88|126.18|125.78|13
1733714790000|2024-12-09 03:26:30|126.23|125.83|126.17|125.77|126.23|125.83|126.15|125.75|13
1733714800000|2024-12-09 03:26:40|126.16|125.76|126.18|125.78|126.2|125.8|126.15|125.75|11
1733714810000|2024-12-09 03:26:50|126.19|125.79|126.26|125.86|126.27|125.87|126.19|125.79|16
1733714820000|2024-12-09 03:27:00|126.27|125.87|126.21|125.81|126.3|125.9|126.21|125.81|16
1733714830000|2024-12-09 03:27:10|126.2|125.8|126.08|125.68|126.21|125.81|126.07|125.67|16
1733714840000|2024-12-09 03:27:20|126.09|125.69|126.2|125.8|126.2|125.8|126.08|125.68|16
1733714850000|2024-12-09 03:27:30|126.21|125.81|126.29|125.89|126.31|125.91|126.21|125.81|15
1733714860000|2024-12-09 03:27:40|126.26|125.86|126.35|125.95|126.37|125.97|126.25|125.85|17
1733714870000|2024-12-09 03:27:50|126.36|125.96|126.38|125.98|126.39|125.99|126.35|125.95|11
1733714880000|2024-12-09 03:28:00|126.39|125.99|126.38|125.98|126.39|125.99|126.35|125.95|11
1733715060000|2024-12-09 03:31:00|126.32|125.92|126.29|125.89|126.32|125.92|126.28|125.88|4
1733715070000|2024-12-09 03:31:10|126.3|125.9|126.3|125.9|126.35|125.95|126.3|125.9|16
1733715080000|2024-12-09 03:31:20|126.31|125.91|126.29|125.89|126.32|125.92|126.28|125.88|15
1733715090000|2024-12-09 03:31:30|126.28|125.88|126.29|125.89|126.29|125.89|126.28|125.88|4
1733715100000|2024-12-09 03:31:40|126.3|125.9|126.38|125.98|126.39|125.99|126.3|125.9|6
1733715110000|2024-12-09 03:31:50|126.37|125.97|126.32|125.92|126.38|125.98|126.31|125.91|8
1733715120000|2024-12-09 03:32:00|126.31|125.91|126.3|125.9|126.31|125.91|126.3|125.9|4
1733715130000|2024-12-09 03:32:10|126.31|125.91|126.47|126.07|126.48|126.08|126.31|125.91|16
1733715140000|2024-12-09 03:32:20|126.46|126.06|126.46|126.06|126.48|126.08|126.46|126.06|7
1733715150000|2024-12-09 03:32:30|126.48|126.08|126.46|126.06|126.48|126.08|126.46|126.06|3
1733715160000|2024-12-09 03:32:40|126.45|126.05|126.55|126.15|126.56|126.16|126.45|126.05|11
1733715170000|2024-12-09 03:32:50|126.5|126.1|126.51|126.11|126.52|126.12|126.5|126.1|8
1733715180000|2024-12-09 03:33:00|126.5|126.1|126.46|126.06|126.5|126.1|126.45|126.05|7
1733715190000|2024-12-09 03:33:10|126.45|126.05|126.47|126.07|126.48|126.08|126.44|126.04|7
1733715200000|2024-12-09 03:33:20|126.48|126.08|126.47|126.07|126.48|126.08|126.47|126.07|8
1733715210000|2024-12-09 03:33:30|126.45|126.05|126.39|125.99|126.45|126.05|126.38|125.98|8
1733715220000|2024-12-09 03:33:40|126.38|125.98|126.33|125.93|126.39|125.99|126.33|125.93|12
1733715230000|2024-12-09 03:33:50|126.27|125.87|126.26|125.86|126.31|125.91|126.24|125.84|14
1733715240000|2024-12-09 03:34:00|126.25|125.85|126.28|125.88|126.29|125.89|126.25|125.85|19
1733715250000|2024-12-09 03:34:10|126.29|125.89|126.25|125.85|126.3|125.9|126.24|125.84|15
1733715260000|2024-12-09 03:34:20|126.24|125.84|126.23|125.83|126.24|125.84|126.17|125.77|14
1733715270000|2024-12-09 03:34:30|126.26|125.86|126.27|125.87|126.28|125.88|126.26|125.86|16
1733715280000|2024-12-09 03:34:40|126.26|125.86|126.3|125.9|126.3|125.9|126.26|125.86|10
1733715290000|2024-12-09 03:34:50|126.31|125.91|126.34|125.94|126.36|125.96|126.3|125.9|14
1733715300000|2024-12-09 03:35:00|126.33|125.93|126.4|126|126.41|126.01|126.33|125.93|14
1733715310000|2024-12-09 03:35:10|126.38|125.98|126.27|125.87|126.38|125.98|126.27|125.87|9
1733715320000|2024-12-09 03:35:20|126.26|125.86|126.2|125.8|126.26|125.86|126.19|125.79|13
1733715330000|2024-12-09 03:35:30|126.19|125.79|126.24|125.84|126.24|125.84|126.19|125.79|10
1733715340000|2024-12-09 03:35:40|126.26|125.86|126.24|125.84|126.26|125.86|126.24|125.84|4
1733715350000|2024-12-09 03:35:50|126.25|125.85|126.19|125.79|126.25|125.85|126.18|125.78|12
1733715360000|2024-12-09 03:36:00|126.2|125.8|126.18|125.78|126.24|125.84|126.17|125.77|19
1733715370000|2024-12-09 03:36:10|126.19|125.79|126.24|125.84|126.26|125.86|126.16|125.76|11
1733715380000|2024-12-09 03:36:20|126.23|125.83|126.21|125.81|126.24|125.84|126.21|125.81|3
1733715400000|2024-12-09 03:36:40|126.06|125.66|126.06|125.66|126.06|125.66|126.05|125.65|3
1733715410000|2024-12-09 03:36:50|126.05|125.65|126.05|125.65|126.05|125.65|126.02|125.62|5
1733715420000|2024-12-09 03:37:00|126.07|125.67|126.06|125.66|126.12|125.72|126.06|125.66|7
1733715430000|2024-12-09 03:37:10|126.08|125.68|126.12|125.72|126.16|125.76|126.08|125.68|9
1733715440000|2024-12-09 03:37:20|126.13|125.73|126.19|125.79|126.19|125.79|126.13|125.73|5
1733715450000|2024-12-09 03:37:30|126.18|125.78|126.17|125.77|126.18|125.78|126.17|125.77|2
1733715460000|2024-12-09 03:37:40|126.18|125.78|126.18|125.78|126.18|125.78|126.18|125.78|1
1733715470000|2024-12-09 03:37:50|126.19|125.79|126.22|125.82|126.22|125.82|126.19|125.79|3
1733715480000|2024-12-09 03:38:00|126.16|125.76|126.11|125.71|126.16|125.76|126.11|125.71|3
1733715490000|2024-12-09 03:38:10|126.15|125.75|126.13|125.73|126.15|125.75|126.13|125.73|3
1733715510000|2024-12-09 03:38:30|126.12|125.72|126.12|125.72|126.12|125.72|126.12|125.72|1
1733715530000|2024-12-09 03:38:50|126.06|125.66|125.95|125.55|126.06|125.66|125.95|125.55|4
1733715540000|2024-12-09 03:39:00|125.96|125.56|126|125.6|126.03|125.63|125.94|125.54|8
1733715550000|2024-12-09 03:39:10|125.99|125.59|126|125.6|126|125.6|125.98|125.58|4
1733715560000|2024-12-09 03:39:20|125.98|125.58|126.01|125.61|126.03|125.63|125.98|125.58|9
1733715570000|2024-12-09 03:39:30|126.02|125.62|126.01|125.61|126.02|125.62|126.01|125.61|2
1733715580000|2024-12-09 03:39:40|126|125.6|126.01|125.61|126.01|125.61|126|125.6|6
1733715590000|2024-12-09 03:39:50|126|125.6|125.99|125.59|126|125.6|125.97|125.57|4
1733715600000|2024-12-09 03:40:00|125.98|125.58|125.9|125.5|125.98|125.58|125.89|125.49|14
1733715610000|2024-12-09 03:40:10|125.91|125.51|125.89|125.49|125.91|125.51|125.89|125.49|9
1733715620000|2024-12-09 03:40:20|125.84|125.44|125.87|125.47|125.88|125.48|125.8|125.4|6
1733715630000|2024-12-09 03:40:30|125.86|125.46|125.81|125.41|125.86|125.46|125.81|125.41|12
1733715640000|2024-12-09 03:40:40|125.82|125.42|125.83|125.43|125.84|125.44|125.82|125.42|7
1733715650000|2024-12-09 03:40:50|125.84|125.44|125.78|125.38|125.84|125.44|125.78|125.38|9
1733715660000|2024-12-09 03:41:00|125.74|125.34|125.72|125.32|125.74|125.34|125.71|125.31|4
1733715670000|2024-12-09 03:41:10|125.75|125.35|125.78|125.38|125.79|125.39|125.75|125.35|6
1733715680000|2024-12-09 03:41:20|125.8|125.4|125.94|125.54|125.94|125.54|125.79|125.39|14
1733715690000|2024-12-09 03:41:30|125.95|125.55|126|125.6|126.01|125.61|125.95|125.55|7
1733715700000|2024-12-09 03:41:40|125.98|125.58|125.97|125.57|125.99|125.59|125.95|125.55|9
1733715710000|2024-12-09 03:41:50|125.96|125.56|125.95|125.55|125.96|125.56|125.95|125.55|10
1733715720000|2024-12-09 03:42:00|125.92|125.52|125.86|125.46|125.93|125.53|125.86|125.46|9
1733715730000|2024-12-09 03:42:10|125.85|125.45|125.8|125.4|125.85|125.45|125.8|125.4|2
1733715740000|2024-12-09 03:42:20|125.79|125.39|125.57|125.17|125.79|125.39|125.57|125.17|4
1733715750000|2024-12-09 03:42:30|125.51|125.11|125.6|125.2|125.61|125.21|125.5|125.1|8
1733715760000|2024-12-09 03:42:40|125.59|125.19|125.6|125.2|125.6|125.2|125.59|125.19|2
1733715770000|2024-12-09 03:42:50|125.64|125.24|125.62|125.22|125.64|125.24|125.62|125.22|3
1733715780000|2024-12-09 03:43:00|125.64|125.24|125.68|125.28|125.68|125.28|125.64|125.24|6
1733715790000|2024-12-09 03:43:10|125.69|125.29|125.77|125.37|125.77|125.37|125.69|125.29|12
1733715800000|2024-12-09 03:43:20|125.78|125.38|125.86|125.46|125.86|125.46|125.78|125.38|7
1733715810000|2024-12-09 03:43:30|125.87|125.47|125.79|125.39|125.89|125.49|125.79|125.39|12
1733715820000|2024-12-09 03:43:40|125.81|125.41|125.8|125.4|125.83|125.43|125.79|125.39|7
1733715840000|2024-12-09 03:44:00|125.77|125.37|125.78|125.38|125.8|125.4|125.71|125.31|6
1733715850000|2024-12-09 03:44:10|125.79|125.39|125.91|125.51|125.95|125.55|125.79|125.39|14
1733715860000|2024-12-09 03:44:20|125.9|125.5|125.85|125.45|125.9|125.5|125.84|125.44|7
1733715870000|2024-12-09 03:44:30|125.86|125.46|125.8|125.4|125.9|125.5|125.8|125.4|6
1733715880000|2024-12-09 03:44:40|125.85|125.45|125.78|125.38|125.85|125.45|125.78|125.38|6
1733715890000|2024-12-09 03:44:50|125.79|125.39|125.77|125.37|125.79|125.39|125.77|125.37|11
1733715900000|2024-12-09 03:45:00|125.78|125.38|125.71|125.31|125.78|125.38|125.7|125.3|12
1733715910000|2024-12-09 03:45:10|125.68|125.28|125.55|125.15|125.68|125.28|125.55|125.15|9
1733715920000|2024-12-09 03:45:20|125.54|125.14|125.37|124.97|125.54|125.14|125.37|124.97|12
1733715930000|2024-12-09 03:45:30|125.38|124.98|125.27|124.87|125.38|124.98|125.27|124.87|8
1733715940000|2024-12-09 03:45:40|125.29|124.89|125.36|124.96|125.38|124.98|125.29|124.89|13
1733715950000|2024-12-09 03:45:50|125.33|124.93|125.31|124.91|125.33|124.93|125.31|124.91|2
1733715960000|2024-12-09 03:46:00|125.28|124.88|125.46|125.06|125.46|125.06|125.28|124.88|17
1733715970000|2024-12-09 03:46:10|125.47|125.07|125.56|125.16|125.56|125.16|125.47|125.07|14
1733715980000|2024-12-09 03:46:20|125.61|125.21|125.83|125.43|125.83|125.43|125.61|125.21|15
1733715990000|2024-12-09 03:46:30|125.81|125.41|125.89|125.49|125.89|125.49|125.79|125.39|9
1733716000000|2024-12-09 03:46:40|125.87|125.47|125.81|125.41|125.87|125.47|125.78|125.38|8
1733716010000|2024-12-09 03:46:50|125.8|125.4|125.61|125.21|125.8|125.4|125.61|125.21|9
1733716020000|2024-12-09 03:47:00|125.54|125.14|125.46|125.06|125.55|125.15|125.46|125.06|5
1733716030000|2024-12-09 03:47:10|125.39|124.99|125.34|124.94|125.53|125.13|125.32|124.92|20
1733716040000|2024-12-09 03:47:20|125.27|124.87|125.18|124.78|125.34|124.94|125.18|124.78|9
1733716050000|2024-12-09 03:47:30|125.17|124.77|125.12|124.72|125.21|124.81|125.12|124.72|8
1733716060000|2024-12-09 03:47:40|125.13|124.73|125.21|124.81|125.21|124.81|125.12|124.72|10
1733716070000|2024-12-09 03:47:50|125.19|124.79|125.08|124.68|125.19|124.79|125.07|124.67|13
1733716080000|2024-12-09 03:48:00|125.09|124.69|124.98|124.58|125.09|124.69|124.9|124.5|18
1733716090000|2024-12-09 03:48:10|124.92|124.52|124.8|124.4|124.94|124.54|124.78|124.38|13
1733716100000|2024-12-09 03:48:20|124.81|124.41|124.79|124.39|124.82|124.42|124.76|124.36|12
1733716110000|2024-12-09 03:48:30|124.74|124.34|124.71|124.31|124.75|124.35|124.62|124.22|14
1733716120000|2024-12-09 03:48:40|124.72|124.32|124.51|124.11|124.72|124.32|124.5|124.1|15
1733716130000|2024-12-09 03:48:50|124.5|124.1|124.57|124.17|124.57|124.17|124.5|124.1|10
1733716140000|2024-12-09 03:49:00|124.56|124.16|124.78|124.38|124.8|124.4|124.53|124.13|21
1733716150000|2024-12-09 03:49:10|124.72|124.32|124.86|124.46|124.86|124.46|124.72|124.32|17
1733716160000|2024-12-09 03:49:20|124.81|124.41|124.78|124.38|124.81|124.41|124.73|124.33|7
1733716170000|2024-12-09 03:49:30|124.74|124.34|124.74|124.34|124.77|124.37|124.73|124.33|13
1733716180000|2024-12-09 03:49:40|124.72|124.32|124.61|124.21|124.72|124.32|124.6|124.2|21
1733716190000|2024-12-09 03:49:50|124.6|124.2|124.67|124.27|124.67|124.27|124.6|124.2|16
1733716200000|2024-12-09 03:50:00|124.63|124.23|124.56|124.16|124.63|124.23|124.55|124.15|20
1733716210000|2024-12-09 03:50:10|124.57|124.17|124.69|124.29|124.81|124.41|124.56|124.16|21
1733716220000|2024-12-09 03:50:20|124.68|124.28|124.65|124.25|124.7|124.3|124.57|124.17|18
1733716230000|2024-12-09 03:50:30|124.66|124.26|124.47|124.07|124.66|124.26|124.46|124.06|24
1733716240000|2024-12-09 03:50:40|124.46|124.06|124.61|124.21|124.61|124.21|124.43|124.03|16
1733716250000|2024-12-09 03:50:50|124.62|124.22|124.51|124.11|124.64|124.24|124.5|124.1|15
1733716260000|2024-12-09 03:51:00|124.55|124.15|124.67|124.27|124.67|124.27|124.52|124.12|16
1733716270000|2024-12-09 03:51:10|124.7|124.3|124.61|124.21|124.71|124.31|124.6|124.2|17
1733716280000|2024-12-09 03:51:20|124.6|124.2|124.55|124.15|124.61|124.21|124.55|124.15|7
1733716290000|2024-12-09 03:51:30|124.56|124.16|124.5|124.1|124.58|124.18|124.48|124.08|10
1733716300000|2024-12-09 03:51:40|124.49|124.09|124.52|124.12|124.53|124.13|124.42|124.02|15
1733716310000|2024-12-09 03:51:50|124.51|124.11|124.47|124.07|124.52|124.12|124.46|124.06|15
1733716320000|2024-12-09 03:52:00|124.48|124.08|124.47|124.07|124.52|124.12|124.42|124.02|21
1733716330000|2024-12-09 03:52:10|124.5|124.1|124.51|124.11|124.51|124.11|124.42|124.02|14
1733716340000|2024-12-09 03:52:20|124.5|124.1|124.47|124.07|124.58|124.18|124.47|124.07|21
1733716350000|2024-12-09 03:52:30|124.46|124.06|124.46|124.06|124.5|124.1|124.43|124.03|17
1733716360000|2024-12-09 03:52:40|124.47|124.07|124.4|124|124.5|124.1|124.4|124|10
1733716370000|2024-12-09 03:52:50|124.36|123.96|124.36|123.96|124.39|123.99|124.36|123.96|10
1733716380000|2024-12-09 03:53:00|124.35|123.95|124.42|124.02|124.46|124.06|124.35|123.95|22
1733716390000|2024-12-09 03:53:10|124.43|124.03|124.4|124|124.49|124.09|124.37|123.97|16
1733716400000|2024-12-09 03:53:20|124.41|124.01|124.38|123.98|124.46|124.06|124.37|123.97|17
1733716410000|2024-12-09 03:53:30|124.39|123.99|124.38|123.98|124.45|124.05|124.37|123.97|21
1733716420000|2024-12-09 03:53:40|124.37|123.97|124.42|124.02|124.45|124.05|124.37|123.97|17
1733716430000|2024-12-09 03:53:50|124.41|124.01|124.44|124.04|124.47|124.07|124.41|124.01|9
1733716440000|2024-12-09 03:54:00|124.45|124.05|124.34|123.94|124.47|124.07|124.34|123.94|16
1733716450000|2024-12-09 03:54:10|124.35|123.95|124.26|123.86|124.35|123.95|124.26|123.86|21
1733716460000|2024-12-09 03:54:20|124.27|123.87|124.17|123.77|124.27|123.87|124.1|123.7|20
1733716470000|2024-12-09 03:54:30|124.18|123.78|124.34|123.94|124.34|123.94|124.15|123.75|24
1733716480000|2024-12-09 03:54:40|124.35|123.95|124.61|124.21|124.61|124.21|124.35|123.95|21
1733716490000|2024-12-09 03:54:50|124.56|124.16|124.8|124.4|124.8|124.4|124.53|124.13|20
1733716500000|2024-12-09 03:55:00|124.83|124.43|124.82|124.42|124.86|124.46|124.75|124.35|16
1733716510000|2024-12-09 03:55:10|124.83|124.43|124.91|124.51|124.99|124.59|124.83|124.43|22
1733716520000|2024-12-09 03:55:20|124.92|124.52|125|124.6|125.03|124.63|124.92|124.52|12
1733716530000|2024-12-09 03:55:30|124.97|124.57|125.06|124.66|125.06|124.66|124.94|124.54|17
1733716540000|2024-12-09 03:55:40|125.04|124.64|125|124.6|125.04|124.64|125|124.6|9
1733716550000|2024-12-09 03:55:50|125.01|124.61|125.11|124.71|125.14|124.74|125.01|124.61|11
1733716560000|2024-12-09 03:56:00|125.08|124.68|125.08|124.68|125.16|124.76|125.06|124.66|13
1733716570000|2024-12-09 03:56:10|125.07|124.67|125.22|124.82|125.23|124.83|125.07|124.67|17
1733716580000|2024-12-09 03:56:20|125.21|124.81|125.22|124.82|125.23|124.83|125.2|124.8|6
1733716590000|2024-12-09 03:56:30|125.19|124.79|125.28|124.88|125.28|124.88|125.18|124.78|12
1733716600000|2024-12-09 03:56:40|125.32|124.92|125.27|124.87|125.35|124.95|125.27|124.87|11
1733716610000|2024-12-09 03:56:50|125.29|124.89|125.31|124.91|125.36|124.96|125.29|124.89|16
1733716620000|2024-12-09 03:57:00|125.3|124.9|125.36|124.96|125.36|124.96|125.28|124.88|16
1733716630000|2024-12-09 03:57:10|125.35|124.95|125.36|124.96|125.37|124.97|125.34|124.94|5
1733716640000|2024-12-09 03:57:20|125.33|124.93|125.32|124.92|125.33|124.93|125.28|124.88|15
1733716650000|2024-12-09 03:57:30|125.31|124.91|125.37|124.97|125.38|124.98|125.31|124.91|12
1733716660000|2024-12-09 03:57:40|125.36|124.96|125.24|124.84|125.36|124.96|125.24|124.84|6
1733716670000|2024-12-09 03:57:50|125.25|124.85|125.28|124.88|125.28|124.88|125.24|124.84|7
1733716680000|2024-12-09 03:58:00|125.29|124.89|125.29|124.89|125.29|124.89|125.26|124.86|7
1733716690000|2024-12-09 03:58:10|125.31|124.91|125.35|124.95|125.35|124.95|125.3|124.9|7
1733716700000|2024-12-09 03:58:20|125.36|124.96|125.39|124.99|125.39|124.99|125.29|124.89|9
1733716710000|2024-12-09 03:58:30|125.38|124.98|125.38|124.98|125.42|125.02|125.38|124.98|8
1733716720000|2024-12-09 03:58:40|125.39|124.99|125.37|124.97|125.39|124.99|125.37|124.97|4
1733716730000|2024-12-09 03:58:50|125.38|124.98|125.48|125.08|125.48|125.08|125.38|124.98|11
1733716740000|2024-12-09 03:59:00|125.47|125.07|125.53|125.13|125.53|125.13|125.46|125.06|11
1733716750000|2024-12-09 03:59:10|125.52|125.12|125.55|125.15|125.57|125.17|125.51|125.11|9
1733716760000|2024-12-09 03:59:20|125.54|125.14|125.46|125.06|125.54|125.14|125.46|125.06|8
1733716770000|2024-12-09 03:59:30|125.47|125.07|125.52|125.12|125.52|125.12|125.46|125.06|5
1733716780000|2024-12-09 03:59:40|125.53|125.13|125.59|125.19|125.59|125.19|125.52|125.12|10
1733716790000|2024-12-09 03:59:50|125.58|125.18|125.55|125.15|125.6|125.2|125.55|125.15|8
1733716800000|2024-12-09 04:00:00|125.54|125.14|125.55|125.15|125.58|125.18|125.54|125.14|6
1733716810000|2024-12-09 04:00:10|125.56|125.16|125.48|125.08|125.6|125.2|125.48|125.08|9
1733716820000|2024-12-09 04:00:20|125.52|125.12|125.49|125.09|125.56|125.16|125.49|125.09|8
1733716830000|2024-12-09 04:00:30|125.5|125.1|125.52|125.12|125.53|125.13|125.49|125.09|11
1733716840000|2024-12-09 04:00:40|125.56|125.16|125.53|125.13|125.57|125.17|125.53|125.13|4
1733716850000|2024-12-09 04:00:50|125.49|125.09|125.49|125.09|125.5|125.1|125.49|125.09|3
1733716860000|2024-12-09 04:01:00|125.42|125.02|125.34|124.94|125.42|125.02|125.29|124.89|11
1733716870000|2024-12-09 04:01:10|125.31|124.91|125.44|125.04|125.44|125.04|125.29|124.89|14
1733716880000|2024-12-09 04:01:20|125.45|125.05|125.58|125.18|125.63|125.23|125.45|125.05|15
1733716890000|2024-12-09 04:01:30|125.48|125.08|125.48|125.08|125.49|125.09|125.47|125.07|7
1733716900000|2024-12-09 04:01:40|125.51|125.11|125.49|125.09|125.51|125.11|125.47|125.07|7
1733716910000|2024-12-09 04:01:50|125.51|125.11|125.56|125.16|125.59|125.19|125.51|125.11|8
1733716920000|2024-12-09 04:02:00|125.58|125.18|125.65|125.25|125.65|125.25|125.55|125.15|11
1733716930000|2024-12-09 04:02:10|125.63|125.23|125.68|125.28|125.68|125.28|125.63|125.23|4
1733716940000|2024-12-09 04:02:20|125.69|125.29|125.78|125.38|125.78|125.38|125.69|125.29|6
1733716950000|2024-12-09 04:02:30|125.79|125.39|125.88|125.48|125.88|125.48|125.74|125.34|16
1733716960000|2024-12-09 04:02:40|125.87|125.47|126.01|125.61|126.02|125.62|125.87|125.47|15
1733716970000|2024-12-09 04:02:50|126|125.6|126.06|125.66|126.08|125.68|125.98|125.58|11
1733716980000|2024-12-09 04:03:00|126.01|125.61|125.86|125.46|126.02|125.62|125.86|125.46|12
1733716990000|2024-12-09 04:03:10|125.81|125.41|125.87|125.47|125.89|125.49|125.81|125.41|11
1733717000000|2024-12-09 04:03:20|125.89|125.49|125.96|125.56|125.96|125.56|125.89|125.49|4
1733717010000|2024-12-09 04:03:30|125.97|125.57|126.01|125.61|126.01|125.61|125.92|125.52|14
1733717020000|2024-12-09 04:03:40|126.02|125.62|125.91|125.51|126.03|125.63|125.91|125.51|10
1733717030000|2024-12-09 04:03:50|125.93|125.53|126.01|125.61|126.01|125.61|125.93|125.53|10
1733717040000|2024-12-09 04:04:00|126.06|125.66|126.05|125.65|126.06|125.66|126.01|125.61|9
1733717050000|2024-12-09 04:04:10|126.1|125.7|126.14|125.74|126.19|125.79|126.09|125.69|15
1733717060000|2024-12-09 04:04:20|126.15|125.75|126.01|125.61|126.15|125.75|125.98|125.58|11
1733717070000|2024-12-09 04:04:30|126|125.6|126.14|125.74|126.14|125.74|126|125.6|9
1733717080000|2024-12-09 04:04:40|126.15|125.75|126.09|125.69|126.18|125.78|126.08|125.68|8
1733717090000|2024-12-09 04:04:50|126.1|125.7|125.99|125.59|126.12|125.72|125.98|125.58|10
1733717100000|2024-12-09 04:05:00|125.98|125.58|126.04|125.64|126.05|125.65|125.98|125.58|12
1733717110000|2024-12-09 04:05:10|126.08|125.68|126.06|125.66|126.08|125.68|126.06|125.66|7
1733717120000|2024-12-09 04:05:20|126.07|125.67|126.04|125.64|126.13|125.73|126.04|125.64|8
1733717130000|2024-12-09 04:05:30|126.01|125.61|125.99|125.59|126.01|125.61|125.99|125.59|2
1733717140000|2024-12-09 04:05:40|125.98|125.58|126|125.6|126.01|125.61|125.98|125.58|15
1733717150000|2024-12-09 04:05:50|125.99|125.59|126.03|125.63|126.03|125.63|125.99|125.59|6
1733717160000|2024-12-09 04:06:00|126.02|125.62|126.11|125.71|126.14|125.74|126.02|125.62|16
1733717170000|2024-12-09 04:06:10|126.12|125.72|126.11|125.71|126.12|125.72|126.1|125.7|6
1733717180000|2024-12-09 04:06:20|126.1|125.7|126.07|125.67|126.11|125.71|126.07|125.67|9
1733717190000|2024-12-09 04:06:30|126.08|125.68|126.16|125.76|126.16|125.76|126.06|125.66|8
1733717200000|2024-12-09 04:06:40|126.2|125.8|126.26|125.86|126.26|125.86|126.2|125.8|14
1733717210000|2024-12-09 04:06:50|126.24|125.84|126.29|125.89|126.29|125.89|126.24|125.84|13
1733717220000|2024-12-09 04:07:00|126.28|125.88|126.26|125.86|126.29|125.89|126.24|125.84|12
1733717230000|2024-12-09 04:07:10|126.27|125.87|126.2|125.8|126.27|125.87|126.18|125.78|13
1733717240000|2024-12-09 04:07:20|126.19|125.79|126.18|125.78|126.19|125.79|126.14|125.74|14
1733717250000|2024-12-09 04:07:30|126.17|125.77|126.21|125.81|126.23|125.83|126.17|125.77|10
1733717260000|2024-12-09 04:07:40|126.23|125.83|126.22|125.82|126.25|125.85|126.22|125.82|8
1733717270000|2024-12-09 04:07:50|126.21|125.81|126.2|125.8|126.21|125.81|126.19|125.79|8
1733717280000|2024-12-09 04:08:00|126.19|125.79|126.11|125.71|126.19|125.79|126.11|125.71|4
1733717290000|2024-12-09 04:08:10|126.1|125.7|126.17|125.77|126.17|125.77|126.1|125.7|9
1733717300000|2024-12-09 04:08:20|126.18|125.78|126.2|125.8|126.2|125.8|126.17|125.77|11
1733717310000|2024-12-09 04:08:30|126.22|125.82|126.23|125.83|126.24|125.84|126.19|125.79|8
1733717320000|2024-12-09 04:08:40|126.22|125.82|126.19|125.79|126.22|125.82|126.18|125.78|6
1733717330000|2024-12-09 04:08:50|126.2|125.8|126.23|125.83|126.25|125.85|126.19|125.79|7
1733717340000|2024-12-09 04:09:00|126.24|125.84|126.3|125.9|126.3|125.9|126.23|125.83|12
1733717350000|2024-12-09 04:09:10|126.33|125.93|126.29|125.89|126.33|125.93|126.28|125.88|8
1733717360000|2024-12-09 04:09:20|126.28|125.88|126.31|125.91|126.31|125.91|126.28|125.88|8
1733717370000|2024-12-09 04:09:30|126.33|125.93|126.29|125.89|126.34|125.94|126.29|125.89|4
1733717380000|2024-12-09 04:09:40|126.26|125.86|126.28|125.88|126.29|125.89|126.25|125.85|12
1733717390000|2024-12-09 04:09:50|126.24|125.84|126.23|125.83|126.25|125.85|126.18|125.78|9
1733717400000|2024-12-09 04:10:00|126.24|125.84|126.3|125.9|126.31|125.91|126.24|125.84|17
1733717410000|2024-12-09 04:10:10|126.31|125.91|126.4|126|126.43|126.03|126.3|125.9|17
1733717420000|2024-12-09 04:10:20|126.41|126.01|126.23|125.83|126.41|126.01|126.19|125.79|6
1733717430000|2024-12-09 04:10:30|126.24|125.84|126.29|125.89|126.32|125.92|126.24|125.84|16
1733717440000|2024-12-09 04:10:40|126.28|125.88|126.29|125.89|126.29|125.89|126.28|125.88|10
1733717450000|2024-12-09 04:10:50|126.28|125.88|126.27|125.87|126.28|125.88|126.26|125.86|7
1733717460000|2024-12-09 04:11:00|126.26|125.86|126.27|125.87|126.27|125.87|126.24|125.84|6
1733717470000|2024-12-09 04:11:10|126.26|125.86|126.27|125.87|126.27|125.87|126.25|125.85|6
1733717480000|2024-12-09 04:11:20|126.26|125.86|126.22|125.82|126.26|125.86|126.22|125.82|2
1733717490000|2024-12-09 04:11:30|126.23|125.83|126.17|125.77|126.23|125.83|126.17|125.77|5
1733717500000|2024-12-09 04:11:40|126.18|125.78|126.11|125.71|126.18|125.78|126.11|125.71|12
1733717510000|2024-12-09 04:11:50|126.1|125.7|126.13|125.73|126.14|125.74|126.09|125.69|11
1733717520000|2024-12-09 04:12:00|126.14|125.74|126.17|125.77|126.18|125.78|126.14|125.74|9
1733717530000|2024-12-09 04:12:10|126.16|125.76|126.19|125.79|126.19|125.79|126.14|125.74|8
1733717540000|2024-12-09 04:12:20|126.2|125.8|126.19|125.79|126.2|125.8|126.19|125.79|2
1733717550000|2024-12-09 04:12:30|126.17|125.77|126.17|125.77|126.17|125.77|126.17|125.77|1
1733717560000|2024-12-09 04:12:40|126.12|125.72|126.08|125.68|126.12|125.72|126.03|125.63|7
1733717570000|2024-12-09 04:12:50|126.09|125.69|126.08|125.68|126.09|125.69|126.07|125.67|3
1733717580000|2024-12-09 04:13:00|126.09|125.69|126|125.6|126.09|125.69|126|125.6|4
1733717590000|2024-12-09 04:13:10|125.99|125.59|125.99|125.59|125.99|125.59|125.99|125.59|1
1733717600000|2024-12-09 04:13:20|125.96|125.56|125.97|125.57|125.97|125.57|125.93|125.53|7
1733717610000|2024-12-09 04:13:30|125.94|125.54|125.93|125.53|125.96|125.56|125.91|125.51|8
1733717620000|2024-12-09 04:13:40|125.91|125.51|125.89|125.49|125.92|125.52|125.89|125.49|6
1733717630000|2024-12-09 04:13:50|125.86|125.46|125.84|125.44|125.86|125.46|125.81|125.41|6
1733717640000|2024-12-09 04:14:00|125.85|125.45|125.85|125.45|125.86|125.46|125.84|125.44|5
1733717650000|2024-12-09 04:14:10|125.86|125.46|125.87|125.47|125.87|125.47|125.84|125.44|9
1733717660000|2024-12-09 04:14:20|125.88|125.48|125.86|125.46|125.88|125.48|125.86|125.46|3
1733717670000|2024-12-09 04:14:30|125.87|125.47|125.88|125.48|125.88|125.48|125.86|125.46|14
1733717680000|2024-12-09 04:14:40|125.89|125.49|125.88|125.48|125.9|125.5|125.88|125.48|12
1733717690000|2024-12-09 04:14:50|125.86|125.46|125.85|125.45|125.86|125.46|125.85|125.45|2
1733717700000|2024-12-09 04:15:00|125.86|125.46|125.78|125.38|125.86|125.46|125.78|125.38|5
1733717710000|2024-12-09 04:15:10|125.79|125.39|125.72|125.32|125.79|125.39|125.67|125.27|8
1733717720000|2024-12-09 04:15:20|125.7|125.3|125.77|125.37|125.77|125.37|125.67|125.27|15
1733717730000|2024-12-09 04:15:30|125.78|125.38|125.79|125.39|125.79|125.39|125.75|125.35|9
1733717740000|2024-12-09 04:15:40|125.78|125.38|125.8|125.4|125.8|125.4|125.78|125.38|4
1733717750000|2024-12-09 04:15:50|125.81|125.41|125.94|125.54|125.94|125.54|125.81|125.41|9
1733717760000|2024-12-09 04:16:00|125.93|125.53|125.89|125.49|125.99|125.59|125.89|125.49|9
1733717770000|2024-12-09 04:16:10|125.81|125.41|125.89|125.49|125.89|125.49|125.81|125.41|11
1733717780000|2024-12-09 04:16:20|125.86|125.46|125.87|125.47|125.88|125.48|125.86|125.46|6
1733717790000|2024-12-09 04:16:30|125.88|125.48|125.88|125.48|125.89|125.49|125.86|125.46|8
1733717800000|2024-12-09 04:16:40|125.9|125.5|125.91|125.51|125.93|125.53|125.9|125.5|9
1733717810000|2024-12-09 04:16:50|125.92|125.52|125.89|125.49|125.92|125.52|125.88|125.48|3
1733717820000|2024-12-09 04:17:00|125.9|125.5|125.89|125.49|125.9|125.5|125.89|125.49|2
1733717830000|2024-12-09 04:17:10|125.87|125.47|125.89|125.49|125.9|125.5|125.85|125.45|8
1733717840000|2024-12-09 04:17:20|125.86|125.46|125.91|125.51|125.92|125.52|125.86|125.46|14
1733717850000|2024-12-09 04:17:30|125.9|125.5|125.87|125.47|125.94|125.54|125.86|125.46|20
1733717860000|2024-12-09 04:17:40|125.86|125.46|125.82|125.42|125.87|125.47|125.82|125.42|4
1733717870000|2024-12-09 04:17:50|125.77|125.37|125.71|125.31|125.77|125.37|125.71|125.31|7
1733717880000|2024-12-09 04:18:00|125.72|125.32|125.67|125.27|125.72|125.32|125.58|125.18|10
1733717890000|2024-12-09 04:18:10|125.65|125.25|125.62|125.22|125.65|125.25|125.62|125.22|7
1733717900000|2024-12-09 04:18:20|125.55|125.15|125.6|125.2|125.64|125.24|125.55|125.15|12
1733717910000|2024-12-09 04:18:30|125.61|125.21|125.6|125.2|125.61|125.21|125.55|125.15|12
1733717920000|2024-12-09 04:18:40|125.61|125.21|125.6|125.2|125.62|125.22|125.59|125.19|6
1733717930000|2024-12-09 04:18:50|125.59|125.19|125.38|124.98|125.59|125.19|125.38|124.98|9
1733717940000|2024-12-09 04:19:00|125.39|124.99|125.27|124.87|125.41|125.01|125.25|124.85|12
1733717950000|2024-12-09 04:19:10|125.26|124.86|125.25|124.85|125.28|124.88|125.24|124.84|7
1733717960000|2024-12-09 04:19:20|125.26|124.86|125.25|124.85|125.26|124.86|125.2|124.8|7
1733717970000|2024-12-09 04:19:30|125.26|124.86|125.27|124.87|125.32|124.92|125.26|124.86|7
1733717980000|2024-12-09 04:19:40|125.22|124.82|125.16|124.76|125.22|124.82|125.16|124.76|5
1733717990000|2024-12-09 04:19:50|125.17|124.77|125.19|124.79|125.19|124.79|125.17|124.77|3
1733718000000|2024-12-09 04:20:00|125.18|124.78|125.19|124.79|125.19|124.79|125.15|124.75|9
1733718010000|2024-12-09 04:20:10|125.2|124.8|125.27|124.87|125.27|124.87|125.19|124.79|10
1733718020000|2024-12-09 04:20:20|125.23|124.83|125.24|124.84|125.24|124.84|125.2|124.8|8
1733718030000|2024-12-09 04:20:30|125.25|124.85|125.27|124.87|125.29|124.89|125.25|124.85|6
1733718040000|2024-12-09 04:20:40|125.26|124.86|125.07|124.67|125.26|124.86|125.07|124.67|6
1733718050000|2024-12-09 04:20:50|125.02|124.62|124.96|124.56|125.02|124.62|124.95|124.55|6
1733718060000|2024-12-09 04:21:00|124.95|124.55|124.93|124.53|124.95|124.55|124.89|124.49|19
1733718070000|2024-12-09 04:21:10|124.96|124.56|124.98|124.58|125.02|124.62|124.92|124.52|18
1733718080000|2024-12-09 04:21:20|124.96|124.56|124.96|124.56|124.99|124.59|124.96|124.56|6
1733718090000|2024-12-09 04:21:30|124.92|124.52|124.81|124.41|124.92|124.52|124.81|124.41|6
1733718100000|2024-12-09 04:21:40|124.84|124.44|124.79|124.39|124.86|124.46|124.79|124.39|6
1733718110000|2024-12-09 04:21:50|124.78|124.38|124.78|124.38|124.78|124.38|124.78|124.38|1
1733718120000|2024-12-09 04:22:00|124.77|124.37|124.73|124.33|124.78|124.38|124.73|124.33|3
1733718130000|2024-12-09 04:22:10|124.71|124.31|124.74|124.34|124.74|124.34|124.7|124.3|9
1733718140000|2024-12-09 04:22:20|124.75|124.35|124.74|124.34|124.75|124.35|124.7|124.3|8
1733718150000|2024-12-09 04:22:30|124.73|124.33|124.62|124.22|124.73|124.33|124.6|124.2|7
1733718160000|2024-12-09 04:22:40|124.63|124.23|124.62|124.22|124.65|124.25|124.6|124.2|8
1733718170000|2024-12-09 04:22:50|124.61|124.21|124.6|124.2|124.61|124.21|124.6|124.2|2
1733718180000|2024-12-09 04:23:00|124.57|124.17|124.53|124.13|124.57|124.17|124.53|124.13|4
1733718190000|2024-12-09 04:23:10|124.54|124.14|124.64|124.24|124.67|124.27|124.54|124.14|14
1733718200000|2024-12-09 04:23:20|124.63|124.23|124.63|124.23|124.65|124.25|124.59|124.19|15
1733718210000|2024-12-09 04:23:30|124.65|124.25|124.78|124.38|124.78|124.38|124.65|124.25|11
1733718220000|2024-12-09 04:23:40|124.81|124.41|124.79|124.39|124.87|124.47|124.79|124.39|8
1733718230000|2024-12-09 04:23:50|124.77|124.37|124.74|124.34|124.8|124.4|124.74|124.34|11
1733718240000|2024-12-09 04:24:00|124.73|124.33|124.77|124.37|124.77|124.37|124.72|124.32|14
1733718250000|2024-12-09 04:24:10|124.78|124.38|124.73|124.33|124.78|124.38|124.72|124.32|9
1733718260000|2024-12-09 04:24:20|124.75|124.35|124.77|124.37|124.78|124.38|124.75|124.35|5
1733718270000|2024-12-09 04:24:30|124.75|124.35|124.56|124.16|124.75|124.35|124.51|124.11|11
1733718280000|2024-12-09 04:24:40|124.58|124.18|124.69|124.29|124.71|124.31|124.58|124.18|19
1733718290000|2024-12-09 04:24:50|124.68|124.28|124.51|124.11|124.69|124.29|124.48|124.08|9
1733718300000|2024-12-09 04:25:00|124.55|124.15|124.55|124.15|124.55|124.15|124.52|124.12|7
1733718310000|2024-12-09 04:25:10|124.56|124.16|124.79|124.39|124.79|124.39|124.56|124.16|20
1733718320000|2024-12-09 04:25:20|124.77|124.37|124.53|124.13|124.77|124.37|124.51|124.11|14
1733718330000|2024-12-09 04:25:30|124.56|124.16|124.55|124.15|124.59|124.19|124.51|124.11|17
1733718340000|2024-12-09 04:25:40|124.54|124.14|124.55|124.15|124.57|124.17|124.49|124.09|16
1733718350000|2024-12-09 04:25:50|124.53|124.13|124.46|124.06|124.53|124.13|124.45|124.05|11
1733718360000|2024-12-09 04:26:00|124.44|124.04|124.45|124.05|124.46|124.06|124.39|123.99|11
1733718370000|2024-12-09 04:26:10|124.39|123.99|124.35|123.95|124.39|123.99|124.32|123.92|11
1733718380000|2024-12-09 04:26:20|124.37|123.97|124.49|124.09|124.49|124.09|124.37|123.97|20
1733718390000|2024-12-09 04:26:30|124.48|124.08|124.52|124.12|124.55|124.15|124.41|124.01|14
1733718400000|2024-12-09 04:26:40|124.49|124.09|124.51|124.11|124.51|124.11|124.49|124.09|4
1733718410000|2024-12-09 04:26:50|124.52|124.12|124.69|124.29|124.71|124.31|124.52|124.12|16
1733718420000|2024-12-09 04:27:00|124.68|124.28|124.89|124.49|124.89|124.49|124.67|124.27|24
1733718430000|2024-12-09 04:27:10|124.9|124.5|124.86|124.46|124.98|124.58|124.86|124.46|15
1733718440000|2024-12-09 04:27:20|124.83|124.43|125.03|124.63|125.03|124.63|124.82|124.42|23
1733718450000|2024-12-09 04:27:30|125.02|124.62|125.05|124.65|125.06|124.66|124.97|124.57|18
1733718460000|2024-12-09 04:27:40|125.06|124.66|125.18|124.78|125.19|124.79|125.02|124.62|16
1733718470000|2024-12-09 04:27:50|125.2|124.8|125.22|124.82|125.3|124.9|125.2|124.8|10
1733718480000|2024-12-09 04:28:00|125.16|124.76|125.03|124.63|125.16|124.76|125.02|124.62|19
1733718490000|2024-12-09 04:28:10|125.02|124.62|125.02|124.62|125.05|124.65|125|124.6|12
1733718500000|2024-12-09 04:28:20|125.03|124.63|124.96|124.56|125.03|124.63|124.94|124.54|12
1733718510000|2024-12-09 04:28:30|124.93|124.53|125|124.6|125.01|124.61|124.91|124.51|23
1733718520000|2024-12-09 04:28:40|124.99|124.59|125.15|124.75|125.16|124.76|124.99|124.59|19
1733718530000|2024-12-09 04:28:50|125.13|124.73|125.01|124.61|125.13|124.73|125.01|124.61|7
1733718540000|2024-12-09 04:29:00|124.97|124.57|125.01|124.61|125.01|124.61|124.95|124.55|9
1733718550000|2024-12-09 04:29:10|125|124.6|125.05|124.65|125.07|124.67|125|124.6|11
1733718560000|2024-12-09 04:29:20|125.06|124.66|125.03|124.63|125.06|124.66|125.01|124.61|8
1733718570000|2024-12-09 04:29:30|125.05|124.65|125.1|124.7|125.1|124.7|125.05|124.65|14
1733718580000|2024-12-09 04:29:40|125.11|124.71|125.31|124.91|125.32|124.92|125.11|124.71|24
1733718590000|2024-12-09 04:29:50|125.32|124.92|125.3|124.9|125.34|124.94|125.3|124.9|6
1733718600000|2024-12-09 04:30:00|125.27|124.87|125.1|124.7|125.32|124.92|125.08|124.68|12
1733718610000|2024-12-09 04:30:10|125.09|124.69|125.17|124.77|125.2|124.8|125.09|124.69|12
1733718620000|2024-12-09 04:30:20|125.16|124.76|125.1|124.7|125.16|124.76|125.09|124.69|3
1733718630000|2024-12-09 04:30:30|125.08|124.68|125.17|124.77|125.17|124.77|125.08|124.68|9
1733718640000|2024-12-09 04:30:40|125.18|124.78|125.13|124.73|125.18|124.78|125.13|124.73|6
1733718650000|2024-12-09 04:30:50|125.12|124.72|125.15|124.75|125.15|124.75|125.11|124.71|7
1733718660000|2024-12-09 04:31:00|125.12|124.72|125.08|124.68|125.12|124.72|125.04|124.64|9
1733718670000|2024-12-09 04:31:10|125.09|124.69|125.23|124.83|125.23|124.83|125.09|124.69|13
1733718680000|2024-12-09 04:31:20|125.22|124.82|125.22|124.82|125.23|124.83|125.18|124.78|10
1733718690000|2024-12-09 04:31:30|125.21|124.81|125.26|124.86|125.27|124.87|125.21|124.81|9
1733718700000|2024-12-09 04:31:40|125.24|124.84|125.25|124.85|125.27|124.87|125.24|124.84|9
1733718710000|2024-12-09 04:31:50|125.22|124.82|125.21|124.81|125.29|124.89|125.2|124.8|11
1733718720000|2024-12-09 04:32:00|125.23|124.83|125.27|124.87|125.29|124.89|125.23|124.83|7
1733718730000|2024-12-09 04:32:10|125.28|124.88|125.33|124.93|125.33|124.93|125.28|124.88|5
1733718740000|2024-12-09 04:32:20|125.38|124.98|125.48|125.08|125.48|125.08|125.38|124.98|14
1733718750000|2024-12-09 04:32:30|125.49|125.09|125.48|125.08|125.49|125.09|125.46|125.06|7
1733718760000|2024-12-09 04:32:40|125.46|125.06|125.45|125.05|125.47|125.07|125.45|125.05|6
1733718770000|2024-12-09 04:32:50|125.44|125.04|125.3|124.9|125.44|125.04|125.29|124.89|10
1733718780000|2024-12-09 04:33:00|125.32|124.92|125.36|124.96|125.36|124.96|125.31|124.91|8
1733718790000|2024-12-09 04:33:10|125.38|124.98|125.37|124.97|125.41|125.01|125.36|124.96|6
1733718800000|2024-12-09 04:33:20|125.36|124.96|125.24|124.84|125.37|124.97|125.24|124.84|7
1733718810000|2024-12-09 04:33:30|125.23|124.83|125.27|124.87|125.27|124.87|125.23|124.83|5
1733718820000|2024-12-09 04:33:40|125.28|124.88|125.28|124.88|125.29|124.89|125.28|124.88|3
1733718830000|2024-12-09 04:33:50|125.31|124.91|125.23|124.83|125.31|124.91|125.2|124.8|7
1733718840000|2024-12-09 04:34:00|125.22|124.82|125.33|124.93|125.35|124.95|125.22|124.82|12
1733718850000|2024-12-09 04:34:10|125.35|124.95|125.37|124.97|125.39|124.99|125.35|124.95|16
1733718860000|2024-12-09 04:34:20|125.42|125.02|125.36|124.96|125.52|125.12|125.31|124.91|20
1733718870000|2024-12-09 04:34:30|125.38|124.98|125.37|124.97|125.4|125|125.36|124.96|12
1733718880000|2024-12-09 04:34:40|125.38|124.98|125.32|124.92|125.38|124.98|125.31|124.91|11
1733718890000|2024-12-09 04:34:50|125.33|124.93|125.43|125.03|125.44|125.04|125.32|124.92|20
1733718900000|2024-12-09 04:35:00|125.42|125.02|125.4|125|125.48|125.08|125.39|124.99|15
1733718910000|2024-12-09 04:35:10|125.39|124.99|125.47|125.07|125.48|125.08|125.39|124.99|15
1733718920000|2024-12-09 04:35:20|125.48|125.08|125.57|125.17|125.59|125.19|125.48|125.08|7
1733718930000|2024-12-09 04:35:30|125.53|125.13|125.49|125.09|125.54|125.14|125.48|125.08|13
1733718940000|2024-12-09 04:35:40|125.51|125.11|125.54|125.14|125.54|125.14|125.48|125.08|13
1733718950000|2024-12-09 04:35:50|125.53|125.13|125.58|125.18|125.58|125.18|125.53|125.13|12
1733718960000|2024-12-09 04:36:00|125.49|125.09|125.45|125.05|125.49|125.09|125.44|125.04|10
1733718970000|2024-12-09 04:36:10|125.46|125.06|125.48|125.08|125.5|125.1|125.45|125.05|13
1733718980000|2024-12-09 04:36:20|125.47|125.07|125.48|125.08|125.5|125.1|125.47|125.07|13
1733718990000|2024-12-09 04:36:30|125.49|125.09|125.53|125.13|125.54|125.14|125.48|125.08|12
1733719000000|2024-12-09 04:36:40|125.52|125.12|125.49|125.09|125.52|125.12|125.49|125.09|8
1733719010000|2024-12-09 04:36:50|125.5|125.1|125.48|125.08|125.51|125.11|125.48|125.08|11
1733719020000|2024-12-09 04:37:00|125.49|125.09|125.55|125.15|125.55|125.15|125.49|125.09|6
1733719030000|2024-12-09 04:37:10|125.56|125.16|125.55|125.15|125.57|125.17|125.53|125.13|9
1733719040000|2024-12-09 04:37:20|125.53|125.13|125.53|125.13|125.55|125.15|125.49|125.09|10
1733719050000|2024-12-09 04:37:30|125.52|125.12|125.51|125.11|125.53|125.13|125.51|125.11|12
1733719060000|2024-12-09 04:37:40|125.5|125.1|125.49|125.09|125.51|125.11|125.47|125.07|12
1733719070000|2024-12-09 04:37:50|125.5|125.1|125.51|125.11|125.52|125.12|125.49|125.09|12
1733719080000|2024-12-09 04:38:00|125.5|125.1|125.5|125.1|125.51|125.11|125.47|125.07|9
1733719090000|2024-12-09 04:38:10|125.51|125.11|125.59|125.19|125.6|125.2|125.51|125.11|12
1733719100000|2024-12-09 04:38:20|125.57|125.17|125.59|125.19|125.59|125.19|125.57|125.17|9
1733719110000|2024-12-09 04:38:30|125.58|125.18|125.5|125.1|125.58|125.18|125.5|125.1|7
1733719120000|2024-12-09 04:38:40|125.51|125.11|125.49|125.09|125.52|125.12|125.49|125.09|5
1733719130000|2024-12-09 04:38:50|125.5|125.1|125.47|125.07|125.5|125.1|125.47|125.07|3
1733719140000|2024-12-09 04:39:00|125.48|125.08|125.57|125.17|125.57|125.17|125.48|125.08|13
1733719150000|2024-12-09 04:39:10|125.56|125.16|125.49|125.09|125.56|125.16|125.49|125.09|10
1733719160000|2024-12-09 04:39:20|125.48|125.08|125.51|125.11|125.51|125.11|125.48|125.08|12
1733719170000|2024-12-09 04:39:30|125.5|125.1|125.52|125.12|125.52|125.12|125.48|125.08|7
1733719180000|2024-12-09 04:39:40|125.51|125.11|125.57|125.17|125.58|125.18|125.51|125.11|10
1733719190000|2024-12-09 04:39:50|125.56|125.16|125.5|125.1|125.57|125.17|125.5|125.1|5
1733719200000|2024-12-09 04:40:00|125.48|125.08|125.46|125.06|125.49|125.09|125.43|125.03|6
1733719210000|2024-12-09 04:40:10|125.48|125.08|125.61|125.21|125.61|125.21|125.47|125.07|12
1733719220000|2024-12-09 04:40:20|125.6|125.2|125.71|125.31|125.71|125.31|125.6|125.2|13
1733719230000|2024-12-09 04:40:30|125.72|125.32|125.7|125.3|125.72|125.32|125.7|125.3|5
1733719240000|2024-12-09 04:40:40|125.69|125.29|125.65|125.25|125.69|125.29|125.63|125.23|11
1733719250000|2024-12-09 04:40:50|125.64|125.24|125.5|125.1|125.64|125.24|125.5|125.1|5
1733719260000|2024-12-09 04:41:00|125.48|125.08|125.45|125.05|125.49|125.09|125.43|125.03|8
1733719270000|2024-12-09 04:41:10|125.46|125.06|125.59|125.19|125.6|125.2|125.45|125.05|19
1733719280000|2024-12-09 04:41:20|125.6|125.2|125.6|125.2|125.62|125.22|125.6|125.2|14
1733719290000|2024-12-09 04:41:30|125.59|125.19|125.62|125.22|125.63|125.23|125.59|125.19|10
1733719300000|2024-12-09 04:41:40|125.61|125.21|125.61|125.21|125.62|125.22|125.61|125.21|5
1733719310000|2024-12-09 04:41:50|125.62|125.22|125.7|125.3|125.75|125.35|125.62|125.22|11
1733719320000|2024-12-09 04:42:00|125.69|125.29|125.77|125.37|125.77|125.37|125.69|125.29|11
1733719330000|2024-12-09 04:42:10|125.8|125.4|125.92|125.52|125.94|125.54|125.8|125.4|15
1733719340000|2024-12-09 04:42:20|125.9|125.5|125.87|125.47|125.9|125.5|125.87|125.47|6
1733719350000|2024-12-09 04:42:30|125.82|125.42|125.68|125.28|125.82|125.42|125.68|125.28|15
1733719360000|2024-12-09 04:42:40|125.69|125.29|125.73|125.33|125.74|125.34|125.67|125.27|14
1733719370000|2024-12-09 04:42:50|125.72|125.32|125.72|125.32|125.76|125.36|125.71|125.31|19
1733719380000|2024-12-09 04:43:00|125.73|125.33|125.73|125.33|125.74|125.34|125.72|125.32|11
1733719390000|2024-12-09 04:43:10|125.72|125.32|125.79|125.39|125.8|125.4|125.72|125.32|12
1733719400000|2024-12-09 04:43:20|125.78|125.38|125.83|125.43|125.84|125.44|125.78|125.38|13
1733719410000|2024-12-09 04:43:30|125.82|125.42|125.76|125.36|125.85|125.45|125.76|125.36|12
1733719420000|2024-12-09 04:43:40|125.72|125.32|125.75|125.35|125.75|125.35|125.71|125.31|10
1733719430000|2024-12-09 04:43:50|125.74|125.34|125.79|125.39|125.79|125.39|125.74|125.34|19
1733719440000|2024-12-09 04:44:00|125.78|125.38|125.72|125.32|125.81|125.41|125.72|125.32|8
1733719450000|2024-12-09 04:44:10|125.71|125.31|125.75|125.35|125.75|125.35|125.71|125.31|4
1733719460000|2024-12-09 04:44:20|125.74|125.34|125.74|125.34|125.77|125.37|125.72|125.32|17
1733719470000|2024-12-09 04:44:30|125.73|125.33|125.91|125.51|125.91|125.51|125.72|125.32|21
1733719480000|2024-12-09 04:44:40|125.9|125.5|125.88|125.48|125.91|125.51|125.88|125.48|6
1733719490000|2024-12-09 04:44:50|125.86|125.46|125.82|125.42|125.86|125.46|125.81|125.41|6
1733719500000|2024-12-09 04:45:00|125.8|125.4|125.88|125.48|125.88|125.48|125.8|125.4|10
1733719510000|2024-12-09 04:45:10|125.85|125.45|125.96|125.56|125.96|125.56|125.83|125.43|16
1733719520000|2024-12-09 04:45:20|125.95|125.55|125.99|125.59|126|125.6|125.92|125.52|13
1733719530000|2024-12-09 04:45:30|125.98|125.58|125.91|125.51|125.99|125.59|125.91|125.51|8
1733719540000|2024-12-09 04:45:40|125.92|125.52|125.91|125.51|125.96|125.56|125.91|125.51|21
1733719550000|2024-12-09 04:45:50|125.92|125.52|125.93|125.53|125.96|125.56|125.92|125.52|10
1733719560000|2024-12-09 04:46:00|125.94|125.54|125.95|125.55|125.97|125.57|125.93|125.53|11
1733719570000|2024-12-09 04:46:10|125.96|125.56|126.08|125.68|126.08|125.68|125.95|125.55|14
1733719580000|2024-12-09 04:46:20|126.11|125.71|126.08|125.68|126.15|125.75|126.08|125.68|8
1733719590000|2024-12-09 04:46:30|126.07|125.67|126.03|125.63|126.07|125.67|126.01|125.61|12
1733719600000|2024-12-09 04:46:40|126.04|125.64|125.99|125.59|126.04|125.64|125.99|125.59|6
1733719610000|2024-12-09 04:46:50|125.97|125.57|125.92|125.52|125.98|125.58|125.92|125.52|12
1733719620000|2024-12-09 04:47:00|125.9|125.5|125.88|125.48|125.9|125.5|125.87|125.47|9
1733719630000|2024-12-09 04:47:10|125.89|125.49|125.83|125.43|125.91|125.51|125.83|125.43|6
1733719640000|2024-12-09 04:47:20|125.81|125.41|125.83|125.43|125.83|125.43|125.8|125.4|9
1733719650000|2024-12-09 04:47:30|125.82|125.42|125.88|125.48|125.88|125.48|125.82|125.42|21
1733719660000|2024-12-09 04:47:40|125.89|125.49|125.86|125.46|125.89|125.49|125.85|125.45|14
1733719670000|2024-12-09 04:47:50|125.83|125.43|125.86|125.46|125.89|125.49|125.83|125.43|9
1733719680000|2024-12-09 04:48:00|125.87|125.47|125.89|125.49|125.89|125.49|125.81|125.41|23
1733719690000|2024-12-09 04:48:10|125.9|125.5|125.84|125.44|125.9|125.5|125.81|125.41|19
1733719700000|2024-12-09 04:48:20|125.85|125.45|125.89|125.49|125.91|125.51|125.85|125.45|14
1733719710000|2024-12-09 04:48:30|125.88|125.48|125.85|125.45|125.88|125.48|125.84|125.44|9
1733719720000|2024-12-09 04:48:40|125.84|125.44|125.84|125.44|125.85|125.45|125.82|125.42|8
1733719730000|2024-12-09 04:48:50|125.83|125.43|125.86|125.46|125.87|125.47|125.83|125.43|12
1733719740000|2024-12-09 04:49:00|125.84|125.44|125.85|125.45|125.87|125.47|125.83|125.43|16
1733719750000|2024-12-09 04:49:10|125.84|125.44|125.83|125.43|125.84|125.44|125.82|125.42|5
1733719760000|2024-12-09 04:49:20|125.84|125.44|125.87|125.47|125.88|125.48|125.83|125.43|11
1733719770000|2024-12-09 04:49:30|125.88|125.48|125.82|125.42|125.88|125.48|125.82|125.42|10
1733719780000|2024-12-09 04:49:40|125.8|125.4|125.82|125.42|125.85|125.45|125.8|125.4|12
1733719790000|2024-12-09 04:49:50|125.83|125.43|125.84|125.44|125.85|125.45|125.82|125.42|18
1733719800000|2024-12-09 04:50:00|125.83|125.43|125.9|125.5|125.9|125.5|125.82|125.42|12
1733719810000|2024-12-09 04:50:10|125.93|125.53|125.95|125.55|125.95|125.55|125.9|125.5|17
1733719820000|2024-12-09 04:50:20|125.94|125.54|125.94|125.54|125.95|125.55|125.89|125.49|11
1733719830000|2024-12-09 04:50:30|125.93|125.53|125.94|125.54|125.94|125.54|125.89|125.49|11
1733719840000|2024-12-09 04:50:40|125.93|125.53|125.93|125.53|125.98|125.58|125.92|125.52|21
1733719850000|2024-12-09 04:50:50|125.92|125.52|125.92|125.52|125.93|125.53|125.91|125.51|11
1733719860000|2024-12-09 04:51:00|125.91|125.51|125.88|125.48|125.91|125.51|125.88|125.48|9
1733719870000|2024-12-09 04:51:10|125.89|125.49|125.92|125.52|126.02|125.62|125.87|125.47|16
1733719880000|2024-12-09 04:51:20|125.91|125.51|125.96|125.56|125.97|125.57|125.9|125.5|18
1733719890000|2024-12-09 04:51:30|125.97|125.57|126.03|125.63|126.04|125.64|125.96|125.56|12
1733719900000|2024-12-09 04:51:40|126.04|125.64|126.08|125.68|126.1|125.7|126.03|125.63|14
1733719910000|2024-12-09 04:51:50|126.06|125.66|126.06|125.66|126.06|125.66|126.01|125.61|8
1733719920000|2024-12-09 04:52:00|126.11|125.71|126.12|125.72|126.12|125.72|126.1|125.7|10
1733719930000|2024-12-09 04:52:10|126.19|125.79|126.22|125.82|126.23|125.83|126.19|125.79|9
1733719940000|2024-12-09 04:52:20|126.21|125.81|126.28|125.88|126.28|125.88|126.21|125.81|9
1733719950000|2024-12-09 04:52:30|126.27|125.87|126.28|125.88|126.29|125.89|126.27|125.87|12
1733719960000|2024-12-09 04:52:40|126.29|125.89|126.34|125.94|126.34|125.94|126.29|125.89|10
1733719970000|2024-12-09 04:52:50|126.33|125.93|126.31|125.91|126.36|125.96|126.3|125.9|12
1733719980000|2024-12-09 04:53:00|126.3|125.9|126.2|125.8|126.3|125.9|126.2|125.8|15
1733719990000|2024-12-09 04:53:10|126.18|125.78|126.19|125.79|126.21|125.81|126.15|125.75|24
1733720000000|2024-12-09 04:53:20|126.2|125.8|126.19|125.79|126.2|125.8|126.17|125.77|6
1733720010000|2024-12-09 04:53:30|126.18|125.78|126.2|125.8|126.23|125.83|126.18|125.78|17
1733720020000|2024-12-09 04:53:40|126.21|125.81|126.23|125.83|126.23|125.83|126.2|125.8|11
1733720030000|2024-12-09 04:53:50|126.22|125.82|126.21|125.81|126.22|125.82|126.21|125.81|4
1733720040000|2024-12-09 04:54:00|126.2|125.8|126.12|125.72|126.21|125.81|126.12|125.72|7
1733720050000|2024-12-09 04:54:10|126.13|125.73|126.14|125.74|126.15|125.75|126.11|125.71|12
1733720060000|2024-12-09 04:54:20|126.12|125.72|126.12|125.72|126.12|125.72|126.11|125.71|3
1733720070000|2024-12-09 04:54:30|126.15|125.75|126.15|125.75|126.17|125.77|126.11|125.71|15
1733720080000|2024-12-09 04:54:40|126.16|125.76|126.15|125.75|126.16|125.76|126.14|125.74|10
1733720090000|2024-12-09 04:54:50|126.14|125.74|126.11|125.71|126.14|125.74|126.1|125.7|6
1733720100000|2024-12-09 04:55:00|126.12|125.72|126.11|125.71|126.12|125.72|126.09|125.69|11
1733720110000|2024-12-09 04:55:10|126.12|125.72|126.21|125.81|126.22|125.82|126.12|125.72|11
1733720120000|2024-12-09 04:55:20|126.23|125.83|126.28|125.88|126.28|125.88|126.21|125.81|12
1733720130000|2024-12-09 04:55:30|126.26|125.86|126.25|125.85|126.26|125.86|126.25|125.85|12
1733720140000|2024-12-09 04:55:40|126.21|125.81|126.21|125.81|126.22|125.82|126.19|125.79|9
1733720150000|2024-12-09 04:55:50|126.22|125.82|126.22|125.82|126.22|125.82|126.2|125.8|7
1733720160000|2024-12-09 04:56:00|126.21|125.81|126.18|125.78|126.21|125.81|126.18|125.78|10
1733720170000|2024-12-09 04:56:10|126.19|125.79|126.25|125.85|126.26|125.86|126.18|125.78|13
1733720180000|2024-12-09 04:56:20|126.24|125.84|126.17|125.77|126.24|125.84|126.17|125.77|11
1733720190000|2024-12-09 04:56:30|126.13|125.73|126.17|125.77|126.2|125.8|126.13|125.73|17
1733720200000|2024-12-09 04:56:40|126.18|125.78|126.18|125.78|126.18|125.78|126.17|125.77|11
1733720210000|2024-12-09 04:56:50|126.17|125.77|126.17|125.77|126.18|125.78|126.16|125.76|9
1733720220000|2024-12-09 04:57:00|126.19|125.79|126.25|125.85|126.27|125.87|126.19|125.79|16
1733720230000|2024-12-09 04:57:10|126.26|125.86|126.29|125.89|126.3|125.9|126.24|125.84|13
1733720240000|2024-12-09 04:57:20|126.28|125.88|126.31|125.91|126.35|125.95|126.28|125.88|20
1733720250000|2024-12-09 04:57:30|126.32|125.92|126.31|125.91|126.34|125.94|126.31|125.91|16
1733720260000|2024-12-09 04:57:40|126.32|125.92|126.41|126.01|126.42|126.02|126.31|125.91|18
1733720270000|2024-12-09 04:57:50|126.42|126.02|126.36|125.96|126.42|126.02|126.36|125.96|15
1733720280000|2024-12-09 04:58:00|126.37|125.97|126.38|125.98|126.38|125.98|126.33|125.93|19
1733720290000|2024-12-09 04:58:10|126.37|125.97|126.36|125.96|126.39|125.99|126.36|125.96|12
1733720300000|2024-12-09 04:58:20|126.37|125.97|126.35|125.95|126.37|125.97|126.35|125.95|9
1733720310000|2024-12-09 04:58:30|126.34|125.94|126.33|125.93|126.35|125.95|126.32|125.92|9
1733720320000|2024-12-09 04:58:40|126.32|125.92|126.36|125.96|126.36|125.96|126.32|125.92|11
1733720330000|2024-12-09 04:58:50|126.33|125.93|126.33|125.93|126.36|125.96|126.33|125.93|12
1733720340000|2024-12-09 04:59:00|126.34|125.94|126.33|125.93|126.36|125.96|126.33|125.93|20
1733720350000|2024-12-09 04:59:10|126.34|125.94|126.37|125.97|126.38|125.98|126.33|125.93|15
1733720360000|2024-12-09 04:59:20|126.38|125.98|126.42|126.02|126.42|126.02|126.38|125.98|8
1733720370000|2024-12-09 04:59:30|126.41|126.01|126.4|126|126.41|126.01|126.37|125.97|8
1733720380000|2024-12-09 04:59:40|126.39|125.99|126.4|126|126.4|126|126.39|125.99|8
1733720390000|2024-12-09 04:59:50|126.41|126.01|126.43|126.03|126.43|126.03|126.4|126|7
1733720400000|2024-12-09 05:00:00|126.45|126.05|126.46|126.06|126.46|126.06|126.45|126.05|2
1733720410000|2024-12-09 05:00:10|126.45|126.05|126.41|126.01|126.47|126.07|126.41|126.01|7
1733720420000|2024-12-09 05:00:20|126.43|126.03|126.41|126.01|126.43|126.03|126.41|126.01|5
1733720430000|2024-12-09 05:00:30|126.4|126|126.4|126|126.42|126.02|126.4|126|4
1733720440000|2024-12-09 05:00:40|126.41|126.01|126.46|126.06|126.48|126.08|126.4|126|10
1733720450000|2024-12-09 05:00:50|126.45|126.05|126.44|126.04|126.45|126.05|126.44|126.04|8
1733720460000|2024-12-09 05:01:00|126.42|126.02|126.43|126.03|126.44|126.04|126.42|126.02|5
1733720470000|2024-12-09 05:01:10|126.44|126.04|126.4|126|126.44|126.04|126.4|126|3
1733720480000|2024-12-09 05:01:20|126.39|125.99|126.44|126.04|126.45|126.05|126.39|125.99|6
1733720490000|2024-12-09 05:01:30|126.45|126.05|126.46|126.06|126.47|126.07|126.44|126.04|6
1733720500000|2024-12-09 05:01:40|126.45|126.05|126.43|126.03|126.46|126.06|126.43|126.03|11
1733720510000|2024-12-09 05:01:50|126.42|126.02|126.4|126|126.42|126.02|126.4|126|2
1733720520000|2024-12-09 05:02:00|126.39|125.99|126.42|126.02|126.42|126.02|126.39|125.99|7
1733720530000|2024-12-09 05:02:10|126.43|126.03|126.43|126.03|126.46|126.06|126.41|126.01|9
1733720540000|2024-12-09 05:02:20|126.42|126.02|126.44|126.04|126.44|126.04|126.41|126.01|6
1733720560000|2024-12-09 05:02:40|126.45|126.05|126.53|126.13|126.57|126.17|126.45|126.05|14
1733720570000|2024-12-09 05:02:50|126.52|126.12|126.56|126.16|126.56|126.16|126.52|126.12|5
1733720580000|2024-12-09 05:03:00|126.6|126.2|126.6|126.2|126.6|126.2|126.59|126.19|11
1733720590000|2024-12-09 05:03:10|126.61|126.21|126.61|126.21|126.63|126.23|126.61|126.21|5
1733720600000|2024-12-09 05:03:20|126.62|126.22|126.64|126.24|126.65|126.25|126.62|126.22|4
1733720610000|2024-12-09 05:03:30|126.66|126.26|126.67|126.27|126.68|126.28|126.65|126.25|8
1733720620000|2024-12-09 05:03:40|126.68|126.28|126.74|126.34|126.76|126.36|126.68|126.28|9
1733720630000|2024-12-09 05:03:50|126.72|126.32|126.69|126.29|126.72|126.32|126.69|126.29|10
1733720640000|2024-12-09 05:04:00|126.68|126.28|126.65|126.25|126.7|126.3|126.62|126.22|16
1733720650000|2024-12-09 05:04:10|126.64|126.24|126.62|126.22|126.65|126.25|126.62|126.22|10
1733720660000|2024-12-09 05:04:20|126.61|126.21|126.52|126.12|126.61|126.21|126.52|126.12|4
1733720670000|2024-12-09 05:04:30|126.53|126.13|126.55|126.15|126.56|126.16|126.53|126.13|10
1733720680000|2024-12-09 05:04:40|126.56|126.16|126.56|126.16|126.58|126.18|126.54|126.14|13
1733720690000|2024-12-09 05:04:50|126.57|126.17|126.56|126.16|126.59|126.19|126.56|126.16|8
1733720700000|2024-12-09 05:05:00|126.57|126.17|126.58|126.18|126.6|126.2|126.56|126.16|15
1733720710000|2024-12-09 05:05:10|126.59|126.19|126.55|126.15|126.59|126.19|126.55|126.15|10
1733720720000|2024-12-09 05:05:20|126.54|126.14|126.51|126.11|126.55|126.15|126.51|126.11|20
1733720730000|2024-12-09 05:05:30|126.52|126.12|126.56|126.16|126.56|126.16|126.5|126.1|13
1733720740000|2024-12-09 05:05:40|126.55|126.15|126.53|126.13|126.55|126.15|126.52|126.12|6
1733720750000|2024-12-09 05:05:50|126.5|126.1|126.43|126.03|126.5|126.1|126.43|126.03|5
1733720760000|2024-12-09 05:06:00|126.45|126.05|126.45|126.05|126.47|126.07|126.44|126.04|7
1733720770000|2024-12-09 05:06:10|126.44|126.04|126.5|126.1|126.51|126.11|126.41|126.01|17
1733720780000|2024-12-09 05:06:20|126.49|126.09|126.51|126.11|126.53|126.13|126.48|126.08|15
1733720790000|2024-12-09 05:06:30|126.5|126.1|126.58|126.18|126.58|126.18|126.5|126.1|12
1733720800000|2024-12-09 05:06:40|126.57|126.17|126.53|126.13|126.57|126.17|126.52|126.12|7
1733720810000|2024-12-09 05:06:50|126.51|126.11|126.51|126.11|126.52|126.12|126.51|126.11|7
1733720820000|2024-12-09 05:07:00|126.52|126.12|126.58|126.18|126.59|126.19|126.52|126.12|8
1733720830000|2024-12-09 05:07:10|126.59|126.19|126.66|126.26|126.67|126.27|126.59|126.19|15
1733720840000|2024-12-09 05:07:20|126.67|126.27|126.7|126.3|126.7|126.3|126.67|126.27|2
1733720850000|2024-12-09 05:07:30|126.69|126.29|126.59|126.19|126.69|126.29|126.58|126.18|16
1733720860000|2024-12-09 05:07:40|126.58|126.18|126.59|126.19|126.59|126.19|126.58|126.18|4
1733720870000|2024-12-09 05:07:50|126.58|126.18|126.62|126.22|126.62|126.22|126.57|126.17|10
1733720880000|2024-12-09 05:08:00|126.65|126.25|126.64|126.24|126.66|126.26|126.63|126.23|15
1733720890000|2024-12-09 05:08:10|126.65|126.25|126.61|126.21|126.65|126.25|126.6|126.2|17
1733720900000|2024-12-09 05:08:20|126.6|126.2|126.62|126.22|126.62|126.22|126.6|126.2|7
1733720910000|2024-12-09 05:08:30|126.61|126.21|126.64|126.24|126.65|126.25|126.6|126.2|16
1733720920000|2024-12-09 05:08:40|126.66|126.26|126.64|126.24|126.66|126.26|126.64|126.24|6
1733720930000|2024-12-09 05:08:50|126.62|126.22|126.62|126.22|126.63|126.23|126.61|126.21|11
1733720940000|2024-12-09 05:09:00|126.63|126.23|126.69|126.29|126.69|126.29|126.62|126.22|11
1733720950000|2024-12-09 05:09:10|126.7|126.3|126.73|126.33|126.73|126.33|126.7|126.3|3
1733720960000|2024-12-09 05:09:20|126.72|126.32|126.7|126.3|126.72|126.32|126.7|126.3|3
1733720970000|2024-12-09 05:09:30|126.69|126.29|126.65|126.25|126.69|126.29|126.65|126.25|9
1733720980000|2024-12-09 05:09:40|126.63|126.23|126.61|126.21|126.63|126.23|126.61|126.21|3
1733720990000|2024-12-09 05:09:50|126.62|126.22|126.6|126.2|126.62|126.22|126.59|126.19|9
1733721000000|2024-12-09 05:10:00|126.61|126.21|126.61|126.21|126.64|126.24|126.6|126.2|10
1733721010000|2024-12-09 05:10:10|126.6|126.2|126.61|126.21|126.64|126.24|126.6|126.2|10
1733721020000|2024-12-09 05:10:20|126.6|126.2|126.63|126.23|126.64|126.24|126.6|126.2|11
1733721030000|2024-12-09 05:10:30|126.64|126.24|126.64|126.24|126.66|126.26|126.63|126.23|17
1733721040000|2024-12-09 05:10:40|126.63|126.23|126.62|126.22|126.64|126.24|126.62|126.22|7
1733721050000|2024-12-09 05:10:50|126.64|126.24|126.66|126.26|126.66|126.26|126.63|126.23|10
1733721060000|2024-12-09 05:11:00|126.68|126.28|126.69|126.29|126.7|126.3|126.68|126.28|9
1733721070000|2024-12-09 05:11:10|126.67|126.27|126.67|126.27|126.68|126.28|126.67|126.27|3
1733721080000|2024-12-09 05:11:20|126.66|126.26|126.71|126.31|126.72|126.32|126.62|126.22|18
1733721090000|2024-12-09 05:11:30|126.7|126.3|126.71|126.31|126.72|126.32|126.7|126.3|6
1733721100000|2024-12-09 05:11:40|126.69|126.29|126.69|126.29|126.69|126.29|126.69|126.29|1
1733721110000|2024-12-09 05:11:50|126.68|126.28|126.65|126.25|126.68|126.28|126.65|126.25|5
1733721120000|2024-12-09 05:12:00|126.66|126.26|126.69|126.29|126.69|126.29|126.66|126.26|9
1733721130000|2024-12-09 05:12:10|126.73|126.33|126.72|126.32|126.73|126.33|126.72|126.32|2
1733721140000|2024-12-09 05:12:20|126.75|126.35|126.77|126.37|126.78|126.38|126.73|126.33|6
1733721150000|2024-12-09 05:12:30|126.76|126.36|126.76|126.36|126.76|126.36|126.76|126.36|1
1733721160000|2024-12-09 05:12:40|126.73|126.33|126.7|126.3|126.73|126.33|126.7|126.3|7
1733721170000|2024-12-09 05:12:50|126.71|126.31|126.69|126.29|126.72|126.32|126.69|126.29|8
1733721180000|2024-12-09 05:13:00|126.7|126.3|126.69|126.29|126.7|126.3|126.69|126.29|2
1733721190000|2024-12-09 05:13:10|126.7|126.3|126.65|126.25|126.7|126.3|126.65|126.25|5
1733721200000|2024-12-09 05:13:20|126.66|126.26|126.65|126.25|126.66|126.26|126.65|126.25|2
1733721210000|2024-12-09 05:13:30|126.62|126.22|126.62|126.22|126.62|126.22|126.62|126.22|1
1733721220000|2024-12-09 05:13:40|126.61|126.21|126.58|126.18|126.61|126.21|126.58|126.18|8
1733721230000|2024-12-09 05:13:50|126.6|126.2|126.61|126.21|126.62|126.22|126.6|126.2|5
1733721240000|2024-12-09 05:14:00|126.62|126.22|126.61|126.21|126.62|126.22|126.61|126.21|2
1733721250000|2024-12-09 05:14:10|126.62|126.22|126.61|126.21|126.62|126.22|126.61|126.21|2
1733721270000|2024-12-09 05:14:30|126.58|126.18|126.54|126.14|126.58|126.18|126.54|126.14|4
1733721280000|2024-12-09 05:14:40|126.55|126.15|126.52|126.12|126.55|126.15|126.52|126.12|3
1733721290000|2024-12-09 05:14:50|126.53|126.13|126.53|126.13|126.53|126.13|126.52|126.12|3
1733721300000|2024-12-09 05:15:00|126.52|126.12|126.56|126.16|126.58|126.18|126.52|126.12|8
1733721310000|2024-12-09 05:15:10|126.55|126.15|126.54|126.14|126.55|126.15|126.5|126.1|7
1733721320000|2024-12-09 05:15:20|126.56|126.16|126.48|126.08|126.57|126.17|126.48|126.08|3
1733721330000|2024-12-09 05:15:30|126.5|126.1|126.52|126.12|126.53|126.13|126.5|126.1|6
1733721340000|2024-12-09 05:15:40|126.53|126.13|126.53|126.13|126.58|126.18|126.53|126.13|10
1733721350000|2024-12-09 05:15:50|126.57|126.17|126.59|126.19|126.59|126.19|126.57|126.17|3
1733721360000|2024-12-09 05:16:00|126.53|126.13|126.4|126|126.56|126.16|126.4|126|6
1733721370000|2024-12-09 05:16:10|126.41|126.01|126.42|126.02|126.44|126.04|126.41|126.01|9
1733721380000|2024-12-09 05:16:20|126.41|126.01|126.47|126.07|126.47|126.07|126.4|126|7
1733721390000|2024-12-09 05:16:30|126.49|126.09|126.41|126.01|126.49|126.09|126.39|125.99|8
1733721400000|2024-12-09 05:16:40|126.42|126.02|126.37|125.97|126.42|126.02|126.36|125.96|4
1733721410000|2024-12-09 05:16:50|126.38|125.98|126.42|126.02|126.42|126.02|126.37|125.97|7
1733721420000|2024-12-09 05:17:00|126.43|126.03|126.47|126.07|126.47|126.07|126.43|126.03|7
1733721430000|2024-12-09 05:17:10|126.46|126.06|126.45|126.05|126.47|126.07|126.41|126.01|8
1733721440000|2024-12-09 05:17:20|126.43|126.03|126.45|126.05|126.45|126.05|126.42|126.02|5
1733721450000|2024-12-09 05:17:30|126.47|126.07|126.45|126.05|126.47|126.07|126.45|126.05|3
1733721460000|2024-12-09 05:17:40|126.44|126.04|126.44|126.04|126.45|126.05|126.44|126.04|5
1733721470000|2024-12-09 05:17:50|126.45|126.05|126.4|126|126.45|126.05|126.4|126|4
1733721480000|2024-12-09 05:18:00|126.39|125.99|126.48|126.08|126.48|126.08|126.39|125.99|12
1733721490000|2024-12-09 05:18:10|126.5|126.1|126.5|126.1|126.51|126.11|126.49|126.09|7
1733721500000|2024-12-09 05:18:20|126.49|126.09|126.53|126.13|126.53|126.13|126.49|126.09|7
1733721510000|2024-12-09 05:18:30|126.52|126.12|126.44|126.04|126.52|126.12|126.44|126.04|3
1733721520000|2024-12-09 05:18:40|126.45|126.05|126.45|126.05|126.47|126.07|126.45|126.05|3
1733721530000|2024-12-09 05:18:50|126.44|126.04|126.39|125.99|126.44|126.04|126.39|125.99|7
1733721540000|2024-12-09 05:19:00|126.37|125.97|126.38|125.98|126.39|125.99|126.37|125.97|4
1733721550000|2024-12-09 05:19:10|126.39|125.99|126.46|126.06|126.46|126.06|126.39|125.99|9
1733721560000|2024-12-09 05:19:20|126.45|126.05|126.44|126.04|126.45|126.05|126.44|126.04|4
1733721570000|2024-12-09 05:19:30|126.42|126.02|126.29|125.89|126.42|126.02|126.27|125.87|12
1733721580000|2024-12-09 05:19:40|126.3|125.9|126.32|125.92|126.32|125.92|126.3|125.9|3
1733721590000|2024-12-09 05:19:50|126.33|125.93|126.32|125.92|126.34|125.94|126.3|125.9|5
1733721600000|2024-12-09 05:20:00|126.31|125.91|126.28|125.88|126.34|125.94|126.28|125.88|6
1733721610000|2024-12-09 05:20:10|126.27|125.87|126.32|125.92|126.33|125.93|126.27|125.87|9
1733721620000|2024-12-09 05:20:20|126.35|125.95|126.37|125.97|126.38|125.98|126.35|125.95|6
1733721630000|2024-12-09 05:20:30|126.36|125.96|126.27|125.87|126.36|125.96|126.26|125.86|7
1733721640000|2024-12-09 05:20:40|126.26|125.86|126.24|125.84|126.27|125.87|126.24|125.84|5
1733721650000|2024-12-09 05:20:50|126.21|125.81|126.29|125.89|126.29|125.89|126.21|125.81|7
1733721660000|2024-12-09 05:21:00|126.3|125.9|126.28|125.88|126.3|125.9|126.28|125.88|2
1733721670000|2024-12-09 05:21:10|126.21|125.81|126.12|125.72|126.21|125.81|126.12|125.72|3
1733721680000|2024-12-09 05:21:20|126.08|125.68|126.17|125.77|126.2|125.8|126.08|125.68|10
1733721690000|2024-12-09 05:21:30|126.18|125.78|126.16|125.76|126.23|125.83|126.16|125.76|7
1733721700000|2024-12-09 05:21:40|126.15|125.75|126.1|125.7|126.16|125.76|126.08|125.68|9
1733721710000|2024-12-09 05:21:50|126.11|125.71|126.21|125.81|126.21|125.81|126.11|125.71|5
1733721720000|2024-12-09 05:22:00|126.22|125.82|126.33|125.93|126.33|125.93|126.21|125.81|9
1733721730000|2024-12-09 05:22:10|126.32|125.92|126.36|125.96|126.36|125.96|126.32|125.92|6
1733721740000|2024-12-09 05:22:20|126.35|125.95|126.36|125.96|126.36|125.96|126.31|125.91|7
1733721750000|2024-12-09 05:22:30|126.35|125.95|126.32|125.92|126.35|125.95|126.3|125.9|5
1733721760000|2024-12-09 05:22:40|126.29|125.89|126.28|125.88|126.29|125.89|126.27|125.87|3
1733721770000|2024-12-09 05:22:50|126.31|125.91|126.27|125.87|126.31|125.91|126.26|125.86|6
1733721780000|2024-12-09 05:23:00|126.3|125.9|126.28|125.88|126.31|125.91|126.28|125.88|7
1733721790000|2024-12-09 05:23:10|126.26|125.86|126.31|125.91|126.31|125.91|126.26|125.86|7
1733721800000|2024-12-09 05:23:20|126.33|125.93|126.28|125.88|126.33|125.93|126.28|125.88|6
1733721810000|2024-12-09 05:23:30|126.27|125.87|126.28|125.88|126.28|125.88|126.27|125.87|2
1733721820000|2024-12-09 05:23:40|126.29|125.89|126.28|125.88|126.29|125.89|126.28|125.88|2
1733721830000|2024-12-09 05:23:50|126.25|125.85|126.26|125.86|126.26|125.86|126.24|125.84|4
1733721840000|2024-12-09 05:24:00|126.25|125.85|126.23|125.83|126.25|125.85|126.2|125.8|9
1733721850000|2024-12-09 05:24:10|126.24|125.84|126.28|125.88|126.28|125.88|126.24|125.84|4
1733721860000|2024-12-09 05:24:20|126.29|125.89|126.28|125.88|126.29|125.89|126.28|125.88|2
1733721870000|2024-12-09 05:24:30|126.27|125.87|126.26|125.86|126.27|125.87|126.26|125.86|2
1733721880000|2024-12-09 05:24:40|126.21|125.81|126.19|125.79|126.21|125.81|126.19|125.79|2
1733721890000|2024-12-09 05:24:50|126.21|125.81|126.15|125.75|126.21|125.81|126.15|125.75|5
1733721900000|2024-12-09 05:25:00|126.16|125.76|126.16|125.76|126.19|125.79|126.15|125.75|10
1733721910000|2024-12-09 05:25:10|126.17|125.77|126.17|125.77|126.19|125.79|126.17|125.77|9
1733721920000|2024-12-09 05:25:20|126.18|125.78|126.22|125.82|126.22|125.82|126.18|125.78|3
1733721930000|2024-12-09 05:25:30|126.2|125.8|126.2|125.8|126.21|125.81|126.2|125.8|3
1733721940000|2024-12-09 05:25:40|126.21|125.81|126.25|125.85|126.27|125.87|126.21|125.81|8
1733721950000|2024-12-09 05:25:50|126.24|125.84|126.22|125.82|126.24|125.84|126.21|125.81|3
1733721960000|2024-12-09 05:26:00|126.23|125.83|126.24|125.84|126.24|125.84|126.23|125.83|4
1733721970000|2024-12-09 05:26:10|126.23|125.83|126.28|125.88|126.3|125.9|126.23|125.83|13
1733721980000|2024-12-09 05:26:20|126.29|125.89|126.27|125.87|126.29|125.89|126.27|125.87|7
1733721990000|2024-12-09 05:26:30|126.25|125.85|126.19|125.79|126.26|125.86|126.19|125.79|7
1733722000000|2024-12-09 05:26:40|126.2|125.8|126.17|125.77|126.23|125.83|126.17|125.77|3
1733722010000|2024-12-09 05:26:50|126.18|125.78|126.2|125.8|126.2|125.8|126.17|125.77|9
1733722020000|2024-12-09 05:27:00|126.24|125.84|126.23|125.83|126.24|125.84|126.22|125.82|4
1733722030000|2024-12-09 05:27:10|126.22|125.82|126.2|125.8|126.22|125.82|126.19|125.79|6
1733722040000|2024-12-09 05:27:20|126.19|125.79|126.18|125.78|126.2|125.8|126.18|125.78|4
1733722050000|2024-12-09 05:27:30|126.17|125.77|126.05|125.65|126.17|125.77|126.05|125.65|7
1733722060000|2024-12-09 05:27:40|126.06|125.66|126.02|125.62|126.06|125.66|126|125.6|6
1733722070000|2024-12-09 05:27:50|126.04|125.64|126.1|125.7|126.1|125.7|126.04|125.64|9
1733722080000|2024-12-09 05:28:00|126.09|125.69|126.1|125.7|126.1|125.7|126.08|125.68|4
1733722090000|2024-12-09 05:28:10|126.12|125.72|126.16|125.76|126.18|125.78|126.12|125.72|8
1733722100000|2024-12-09 05:28:20|126.14|125.74|126.14|125.74|126.15|125.75|126.13|125.73|7
1733722110000|2024-12-09 05:28:30|126.16|125.76|126.14|125.74|126.16|125.76|126.14|125.74|4
1733722120000|2024-12-09 05:28:40|126.15|125.75|126.15|125.75|126.16|125.76|126.15|125.75|3
1733722130000|2024-12-09 05:28:50|126.14|125.74|126.21|125.81|126.21|125.81|126.14|125.74|8
1733722140000|2024-12-09 05:29:00|126.2|125.8|126.19|125.79|126.2|125.8|126.19|125.79|6
1733722150000|2024-12-09 05:29:10|126.17|125.77|126.19|125.79|126.2|125.8|126.17|125.77|8
1733722160000|2024-12-09 05:29:20|126.2|125.8|126.2|125.8|126.22|125.82|126.19|125.79|9
1733722170000|2024-12-09 05:29:30|126.19|125.79|126.14|125.74|126.19|125.79|126.14|125.74|7
1733722180000|2024-12-09 05:29:40|126.15|125.75|126.15|125.75|126.15|125.75|126.14|125.74|3
1733722190000|2024-12-09 05:29:50|126.16|125.76|126.18|125.78|126.18|125.78|126.16|125.76|3
1733722200000|2024-12-09 05:30:00|126.19|125.79|126.22|125.82|126.22|125.82|126.19|125.79|3
1733722210000|2024-12-09 05:30:10|126.21|125.81|126.2|125.8|126.23|125.83|126.2|125.8|5
1733722220000|2024-12-09 05:30:20|126.19|125.79|126.2|125.8|126.2|125.8|126.19|125.79|2
1733722230000|2024-12-09 05:30:30|126.21|125.81|126.21|125.81|126.22|125.82|126.2|125.8|7
1733722240000|2024-12-09 05:30:40|126.23|125.83|126.24|125.84|126.25|125.85|126.23|125.83|7
1733722250000|2024-12-09 05:30:50|126.23|125.83|126.33|125.93|126.33|125.93|126.23|125.83|10
1733722260000|2024-12-09 05:31:00|126.34|125.94|126.35|125.95|126.35|125.95|126.33|125.93|6
1733722270000|2024-12-09 05:31:10|126.36|125.96|126.32|125.92|126.38|125.98|126.32|125.92|5
1733722280000|2024-12-09 05:31:20|126.31|125.91|126.3|125.9|126.31|125.91|126.29|125.89|6
1733722290000|2024-12-09 05:31:30|126.31|125.91|126.29|125.89|126.31|125.91|126.29|125.89|4
1733722300000|2024-12-09 05:31:40|126.3|125.9|126.29|125.89|126.3|125.9|126.29|125.89|4
1733722310000|2024-12-09 05:31:50|126.3|125.9|126.29|125.89|126.3|125.9|126.29|125.89|4
1733722320000|2024-12-09 05:32:00|126.26|125.86|126.26|125.86|126.27|125.87|126.26|125.86|5
1733722330000|2024-12-09 05:32:10|126.25|125.85|126.25|125.85|126.26|125.86|126.25|125.85|3
1733722340000|2024-12-09 05:32:20|126.23|125.83|126.2|125.8|126.23|125.83|126.2|125.8|2
1733722350000|2024-12-09 05:32:30|126.21|125.81|126.2|125.8|126.21|125.81|126.2|125.8|2
1733722360000|2024-12-09 05:32:40|126.21|125.81|126.2|125.8|126.21|125.81|126.2|125.8|6
1733722370000|2024-12-09 05:32:50|126.21|125.81|126.22|125.82|126.22|125.82|126.21|125.81|2
1733722380000|2024-12-09 05:33:00|126.21|125.81|126.21|125.81|126.21|125.81|126.21|125.81|1
1733722390000|2024-12-09 05:33:10|126.23|125.83|126.27|125.87|126.27|125.87|126.23|125.83|4
1733722400000|2024-12-09 05:33:20|126.33|125.93|126.36|125.96|126.37|125.97|126.33|125.93|6
1733722410000|2024-12-09 05:33:30|126.34|125.94|126.35|125.95|126.35|125.95|126.34|125.94|4
1733722420000|2024-12-09 05:33:40|126.34|125.94|126.37|125.97|126.39|125.99|126.34|125.94|5
1733722430000|2024-12-09 05:33:50|126.38|125.98|126.35|125.95|126.38|125.98|126.34|125.94|7
1733722440000|2024-12-09 05:34:00|126.34|125.94|126.32|125.92|126.34|125.94|126.31|125.91|5
1733722450000|2024-12-09 05:34:10|126.34|125.94|126.36|125.96|126.38|125.98|126.33|125.93|10
1733722460000|2024-12-09 05:34:20|126.34|125.94|126.42|126.02|126.43|126.03|126.34|125.94|8
1733722470000|2024-12-09 05:34:30|126.43|126.03|126.45|126.05|126.45|126.05|126.43|126.03|2
1733722480000|2024-12-09 05:34:40|126.46|126.06|126.43|126.03|126.46|126.06|126.43|126.03|5
1733722490000|2024-12-09 05:34:50|126.44|126.04|126.39|125.99|126.44|126.04|126.37|125.97|9
1733722500000|2024-12-09 05:35:00|126.37|125.97|126.37|125.97|126.37|125.97|126.37|125.97|1
1733722510000|2024-12-09 05:35:10|126.38|125.98|126.4|126|126.4|126|126.38|125.98|5
1733722520000|2024-12-09 05:35:20|126.39|125.99|126.37|125.97|126.39|125.99|126.37|125.97|3
1733722530000|2024-12-09 05:35:30|126.38|125.98|126.36|125.96|126.38|125.98|126.36|125.96|5
1733722540000|2024-12-09 05:35:40|126.37|125.97|126.32|125.92|126.37|125.97|126.32|125.92|6
1733722550000|2024-12-09 05:35:50|126.31|125.91|126.32|125.92|126.33|125.93|126.31|125.91|4
1733722560000|2024-12-09 05:36:00|126.31|125.91|126.37|125.97|126.37|125.97|126.31|125.91|7
1733722570000|2024-12-09 05:36:10|126.38|125.98|126.46|126.06|126.47|126.07|126.38|125.98|9
1733722580000|2024-12-09 05:36:20|126.45|126.05|126.47|126.07|126.47|126.07|126.45|126.05|4
1733722590000|2024-12-09 05:36:30|126.48|126.08|126.47|126.07|126.48|126.08|126.45|126.05|8
1733722600000|2024-12-09 05:36:40|126.45|126.05|126.34|125.94|126.45|126.05|126.31|125.91|10
1733722610000|2024-12-09 05:36:50|126.31|125.91|126.34|125.94|126.34|125.94|126.3|125.9|7
1733722620000|2024-12-09 05:37:00|126.35|125.95|126.44|126.04|126.44|126.04|126.35|125.95|8
1733722630000|2024-12-09 05:37:10|126.45|126.05|126.43|126.03|126.45|126.05|126.43|126.03|3
1733722640000|2024-12-09 05:37:20|126.42|126.02|126.44|126.04|126.46|126.06|126.42|126.02|4
1733722650000|2024-12-09 05:37:30|126.4|126|126.39|125.99|126.4|126|126.35|125.95|15
1733722660000|2024-12-09 05:37:40|126.4|126|126.3|125.9|126.4|126|126.3|125.9|13
1733722670000|2024-12-09 05:37:50|126.32|125.92|126.26|125.86|126.33|125.93|126.26|125.86|9
1733722680000|2024-12-09 05:38:00|126.27|125.87|126.31|125.91|126.32|125.92|126.27|125.87|11
1733722690000|2024-12-09 05:38:10|126.33|125.93|126.38|125.98|126.38|125.98|126.3|125.9|8
1733722700000|2024-12-09 05:38:20|126.39|125.99|126.36|125.96|126.4|126|126.36|125.96|9
1733722710000|2024-12-09 05:38:30|126.32|125.92|126.34|125.94|126.35|125.95|126.3|125.9|10
1733722720000|2024-12-09 05:38:40|126.35|125.95|126.39|125.99|126.39|125.99|126.34|125.94|5
1733722730000|2024-12-09 05:38:50|126.37|125.97|126.38|125.98|126.39|125.99|126.37|125.97|7
1733722740000|2024-12-09 05:39:00|126.37|125.97|126.37|125.97|126.39|125.99|126.37|125.97|9
1733722750000|2024-12-09 05:39:10|126.36|125.96|126.3|125.9|126.36|125.96|126.3|125.9|6
1733722760000|2024-12-09 05:39:20|126.28|125.88|126.26|125.86|126.28|125.88|126.26|125.86|4
1733722770000|2024-12-09 05:39:30|126.27|125.87|126.31|125.91|126.32|125.92|126.27|125.87|5
1733722780000|2024-12-09 05:39:40|126.32|125.92|126.24|125.84|126.32|125.92|126.24|125.84|7
1733722790000|2024-12-09 05:39:50|126.23|125.83|126.23|125.83|126.24|125.84|126.23|125.83|7
1733722800000|2024-12-09 05:40:00|126.22|125.82|126.18|125.78|126.23|125.83|126.18|125.78|3
1733722810000|2024-12-09 05:40:10|126.17|125.77|126.19|125.79|126.2|125.8|126.17|125.77|8
1733722820000|2024-12-09 05:40:20|126.2|125.8|126.23|125.83|126.25|125.85|126.2|125.8|6
1733722830000|2024-12-09 05:40:30|126.22|125.82|126.24|125.84|126.24|125.84|126.22|125.82|3
1733722840000|2024-12-09 05:40:40|126.23|125.83|126.26|125.86|126.26|125.86|126.23|125.83|3
1733722850000|2024-12-09 05:40:50|126.25|125.85|126.26|125.86|126.26|125.86|126.25|125.85|4
1733722860000|2024-12-09 05:41:00|126.25|125.85|126.25|125.85|126.25|125.85|126.25|125.85|1
1733722890000|2024-12-09 05:41:30|126.24|125.84|126.2|125.8|126.24|125.84|126.19|125.79|11
1733722900000|2024-12-09 05:41:40|126.18|125.78|126.18|125.78|126.18|125.78|126.18|125.78|1
1733722910000|2024-12-09 05:41:50|126.17|125.77|126.13|125.73|126.17|125.77|126.12|125.72|10
1733722920000|2024-12-09 05:42:00|126.14|125.74|126.2|125.8|126.2|125.8|126.14|125.74|14
1733722930000|2024-12-09 05:42:10|126.19|125.79|126.25|125.85|126.25|125.85|126.19|125.79|9
1733722940000|2024-12-09 05:42:20|126.21|125.81|126.21|125.81|126.22|125.82|126.21|125.81|3
1733722950000|2024-12-09 05:42:30|126.18|125.78|126.2|125.8|126.2|125.8|126.18|125.78|3
1733722970000|2024-12-09 05:42:50|126.21|125.81|126.23|125.83|126.23|125.83|126.21|125.81|2
1733722980000|2024-12-09 05:43:00|126.21|125.81|126.21|125.81|126.21|125.81|126.2|125.8|3
1733722990000|2024-12-09 05:43:10|126.24|125.84|126.24|125.84|126.24|125.84|126.24|125.84|1
1733723010000|2024-12-09 05:43:30|126.28|125.88|126.29|125.89|126.29|125.89|126.28|125.88|2
1733723020000|2024-12-09 05:43:40|126.32|125.92|126.36|125.96|126.36|125.96|126.32|125.92|2
1733723030000|2024-12-09 05:43:50|126.34|125.94|126.34|125.94|126.34|125.94|126.34|125.94|1
1733723040000|2024-12-09 05:44:00|126.31|125.91|126.4|126|126.41|126.01|126.31|125.91|11
1733723050000|2024-12-09 05:44:10|126.39|125.99|126.38|125.98|126.39|125.99|126.37|125.97|4
1733723070000|2024-12-09 05:44:30|126.39|125.99|126.4|126|126.4|126|126.39|125.99|2
1733723080000|2024-12-09 05:44:40|126.44|126.04|126.45|126.05|126.45|126.05|126.4|126|9
1733723090000|2024-12-09 05:44:50|126.46|126.06|126.46|126.06|126.46|126.06|126.46|126.06|1
1733723100000|2024-12-09 05:45:00|126.47|126.07|126.52|126.12|126.52|126.12|126.47|126.07|11
1733723110000|2024-12-09 05:45:10|126.53|126.13|126.54|126.14|126.54|126.14|126.53|126.13|2
1733723120000|2024-12-09 05:45:20|126.57|126.17|126.56|126.16|126.57|126.17|126.56|126.16|2
1733723130000|2024-12-09 05:45:30|126.55|126.15|126.53|126.13|126.56|126.16|126.53|126.13|5
1733723140000|2024-12-09 05:45:40|126.52|126.12|126.54|126.14|126.54|126.14|126.5|126.1|4
1733723150000|2024-12-09 05:45:50|126.53|126.13|126.51|126.11|126.53|126.13|126.51|126.11|2
1733723160000|2024-12-09 05:46:00|126.49|126.09|126.52|126.12|126.52|126.12|126.48|126.08|5
1733723170000|2024-12-09 05:46:10|126.53|126.13|126.56|126.16|126.56|126.16|126.53|126.13|2
1733723180000|2024-12-09 05:46:20|126.59|126.19|126.59|126.19|126.59|126.19|126.59|126.19|1
1733723190000|2024-12-09 05:46:30|126.57|126.17|126.57|126.17|126.57|126.17|126.57|126.17|1
1733723200000|2024-12-09 05:46:40|126.55|126.15|126.5|126.1|126.55|126.15|126.5|126.1|3
1733723210000|2024-12-09 05:46:50|126.48|126.08|126.51|126.11|126.51|126.11|126.48|126.08|4
1733723220000|2024-12-09 05:47:00|126.52|126.12|126.51|126.11|126.52|126.12|126.51|126.11|2
1733723230000|2024-12-09 05:47:10|126.5|126.1|126.51|126.11|126.52|126.12|126.5|126.1|3
1733723240000|2024-12-09 05:47:20|126.52|126.12|126.56|126.16|126.56|126.16|126.52|126.12|5
1733723250000|2024-12-09 05:47:30|126.57|126.17|126.57|126.17|126.57|126.17|126.57|126.17|1
1733723260000|2024-12-09 05:47:40|126.56|126.16|126.55|126.15|126.56|126.16|126.55|126.15|2
1733723270000|2024-12-09 05:47:50|126.56|126.16|126.57|126.17|126.57|126.17|126.56|126.16|2
1733723280000|2024-12-09 05:48:00|126.56|126.16|126.56|126.16|126.56|126.16|126.55|126.15|3
1733723290000|2024-12-09 05:48:10|126.59|126.19|126.57|126.17|126.59|126.19|126.57|126.17|3
1733723300000|2024-12-09 05:48:20|126.58|126.18|126.63|126.23|126.63|126.23|126.58|126.18|5
1733723310000|2024-12-09 05:48:30|126.65|126.25|126.67|126.27|126.68|126.28|126.65|126.25|5
1733723320000|2024-12-09 05:48:40|126.69|126.29|126.69|126.29|126.69|126.29|126.69|126.29|1
1733723330000|2024-12-09 05:48:50|126.7|126.3|126.66|126.26|126.7|126.3|126.66|126.26|3
1733723340000|2024-12-09 05:49:00|126.64|126.24|126.62|126.22|126.64|126.24|126.62|126.22|2
1733723350000|2024-12-09 05:49:10|126.63|126.23|126.63|126.23|126.63|126.23|126.62|126.22|3
1733723370000|2024-12-09 05:49:30|126.62|126.22|126.67|126.27|126.67|126.27|126.62|126.22|4
1733723380000|2024-12-09 05:49:40|126.7|126.3|126.67|126.27|126.7|126.3|126.66|126.26|5
1733723390000|2024-12-09 05:49:50|126.68|126.28|126.69|126.29|126.69|126.29|126.67|126.27|4
1733723400000|2024-12-09 05:50:00|126.67|126.27|126.66|126.26|126.67|126.27|126.66|126.26|2
1733723410000|2024-12-09 05:50:10|126.62|126.22|126.65|126.25|126.65|126.25|126.61|126.21|4
1733723420000|2024-12-09 05:50:20|126.67|126.27|126.65|126.25|126.67|126.27|126.65|126.25|3
1733723430000|2024-12-09 05:50:30|126.66|126.26|126.63|126.23|126.67|126.27|126.62|126.22|8
1733723440000|2024-12-09 05:50:40|126.64|126.24|126.63|126.23|126.64|126.24|126.63|126.23|2
1733723450000|2024-12-09 05:50:50|126.64|126.24|126.65|126.25|126.65|126.25|126.64|126.24|2
1733723460000|2024-12-09 05:51:00|126.66|126.26|126.67|126.27|126.68|126.28|126.65|126.25|5
1733723470000|2024-12-09 05:51:10|126.68|126.28|126.64|126.24|126.68|126.28|126.61|126.21|5
1733723480000|2024-12-09 05:51:20|126.65|126.25|126.63|126.23|126.67|126.27|126.63|126.23|5
1733723490000|2024-12-09 05:51:30|126.6|126.2|126.63|126.23|126.63|126.23|126.57|126.17|8
1733723500000|2024-12-09 05:51:40|126.61|126.21|126.57|126.17|126.61|126.21|126.57|126.17|3
1733723510000|2024-12-09 05:51:50|126.56|126.16|126.57|126.17|126.58|126.18|126.55|126.15|4
1733723520000|2024-12-09 05:52:00|126.58|126.18|126.59|126.19|126.59|126.19|126.58|126.18|4
1733723530000|2024-12-09 05:52:10|126.6|126.2|126.6|126.2|126.61|126.21|126.6|126.2|3
1733723540000|2024-12-09 05:52:20|126.61|126.21|126.58|126.18|126.61|126.21|126.58|126.18|3
1733723550000|2024-12-09 05:52:30|126.57|126.17|126.55|126.15|126.57|126.17|126.55|126.15|3
1733723570000|2024-12-09 05:52:50|126.54|126.14|126.54|126.14|126.55|126.15|126.54|126.14|3
1733723580000|2024-12-09 05:53:00|126.5|126.1|126.47|126.07|126.5|126.1|126.46|126.06|3
1733723590000|2024-12-09 05:53:10|126.44|126.04|126.45|126.05|126.45|126.05|126.44|126.04|2
1733723600000|2024-12-09 05:53:20|126.46|126.06|126.47|126.07|126.47|126.07|126.46|126.06|2
1733723610000|2024-12-09 05:53:30|126.48|126.08|126.48|126.08|126.49|126.09|126.48|126.08|3
1733723630000|2024-12-09 05:53:50|126.44|126.04|126.44|126.04|126.44|126.04|126.44|126.04|1
1733723640000|2024-12-09 05:54:00|126.43|126.03|126.43|126.03|126.43|126.03|126.43|126.03|1
1733723650000|2024-12-09 05:54:10|126.44|126.04|126.46|126.06|126.47|126.07|126.44|126.04|4
1733723660000|2024-12-09 05:54:20|126.45|126.05|126.48|126.08|126.48|126.08|126.45|126.05|4
1733723670000|2024-12-09 05:54:30|126.5|126.1|126.5|126.1|126.5|126.1|126.5|126.1|1
1733723680000|2024-12-09 05:54:40|126.51|126.11|126.47|126.07|126.51|126.11|126.47|126.07|4
1733723690000|2024-12-09 05:54:50|126.45|126.05|126.4|126|126.45|126.05|126.4|126|3
1733723720000|2024-12-09 05:55:20|126.41|126.01|126.41|126.01|126.41|126.01|126.41|126.01|1
1733723730000|2024-12-09 05:55:30|126.34|125.94|126.35|125.95|126.35|125.95|126.34|125.94|2
1733723740000|2024-12-09 05:55:40|126.37|125.97|126.37|125.97|126.37|125.97|126.37|125.97|1
1733723750000|2024-12-09 05:55:50|126.34|125.94|126.3|125.9|126.34|125.94|126.3|125.9|2
1733723760000|2024-12-09 05:56:00|126.28|125.88|126.28|125.88|126.28|125.88|126.28|125.88|1
1733723770000|2024-12-09 05:56:10|126.27|125.87|126.31|125.91|126.31|125.91|126.27|125.87|5
1733723780000|2024-12-09 05:56:20|126.3|125.9|126.28|125.88|126.3|125.9|126.28|125.88|2
1733723800000|2024-12-09 05:56:40|126.26|125.86|126.25|125.85|126.26|125.86|126.25|125.85|2
1733723820000|2024-12-09 05:57:00|126.27|125.87|126.31|125.91|126.31|125.91|126.27|125.87|7
1733723830000|2024-12-09 05:57:10|126.3|125.9|126.3|125.9|126.31|125.91|126.3|125.9|3
1733723840000|2024-12-09 05:57:20|126.29|125.89|126.29|125.89|126.29|125.89|126.29|125.89|1
1733723850000|2024-12-09 05:57:30|126.25|125.85|126.26|125.86|126.26|125.86|126.25|125.85|2
1733723860000|2024-12-09 05:57:40|126.27|125.87|126.25|125.85|126.27|125.87|126.25|125.85|2
1733723870000|2024-12-09 05:57:50|126.24|125.84|126.25|125.85|126.26|125.86|126.24|125.84|5
1733723880000|2024-12-09 05:58:00|126.26|125.86|126.3|125.9|126.3|125.9|126.26|125.86|5
1733723890000|2024-12-09 05:58:10|126.29|125.89|126.28|125.88|126.3|125.9|126.28|125.88|5
1733723900000|2024-12-09 05:58:20|126.27|125.87|126.26|125.86|126.28|125.88|126.26|125.86|3
1733723910000|2024-12-09 05:58:30|126.25|125.85|126.26|125.86|126.26|125.86|126.25|125.85|2
1733723920000|2024-12-09 05:58:40|126.25|125.85|126.25|125.85|126.25|125.85|126.25|125.85|1
1733723930000|2024-12-09 05:58:50|126.24|125.84|126.24|125.84|126.24|125.84|126.24|125.84|1
1733723940000|2024-12-09 05:59:00|126.25|125.85|126.25|125.85|126.25|125.85|126.24|125.84|3
1733723960000|2024-12-09 05:59:20|126.27|125.87|126.33|125.93|126.33|125.93|126.27|125.87|6
1733723970000|2024-12-09 05:59:30|126.32|125.92|126.32|125.92|126.32|125.92|126.32|125.92|1
1733723980000|2024-12-09 05:59:40|126.35|125.95|126.37|125.97|126.37|125.97|126.35|125.95|3
1733723990000|2024-12-09 05:59:50|126.38|125.98|126.38|125.98|126.38|125.98|126.38|125.98|1
1733724040000|2024-12-09 06:00:40|126.38|125.98|126.39|125.99|126.39|125.99|126.38|125.98|2
1733724050000|2024-12-09 06:00:50|126.38|125.98|126.39|125.99|126.39|125.99|126.34|125.94|7
1733724060000|2024-12-09 06:01:00|126.38|125.98|126.37|125.97|126.39|125.99|126.34|125.94|9
1733724070000|2024-12-09 06:01:10|126.38|125.98|126.39|125.99|126.39|125.99|126.38|125.98|2
1733724080000|2024-12-09 06:01:20|126.38|125.98|126.39|125.99|126.39|125.99|126.38|125.98|2
1733724090000|2024-12-09 06:01:30|126.38|125.98|126.35|125.95|126.38|125.98|126.34|125.94|5
1733724100000|2024-12-09 06:01:40|126.36|125.96|126.36|125.96|126.36|125.96|126.35|125.95|3
1733724110000|2024-12-09 06:01:50|126.32|125.92|126.31|125.91|126.32|125.92|126.31|125.91|2
1733724120000|2024-12-09 06:02:00|126.34|125.94|126.31|125.91|126.34|125.94|126.31|125.91|7
1733724130000|2024-12-09 06:02:10|126.32|125.92|126.32|125.92|126.32|125.92|126.31|125.91|3
1733724140000|2024-12-09 06:02:20|126.31|125.91|126.25|125.85|126.31|125.91|126.25|125.85|3
1733724150000|2024-12-09 06:02:30|126.26|125.86|126.22|125.82|126.26|125.86|126.22|125.82|4
1733724160000|2024-12-09 06:02:40|126.2|125.8|126.11|125.71|126.2|125.8|125.98|125.58|8
1733724170000|2024-12-09 06:02:50|126.1|125.7|126.12|125.72|126.12|125.72|126.1|125.7|6
1733724180000|2024-12-09 06:03:00|126.13|125.73|126.25|125.85|126.25|125.85|126.13|125.73|8
1733724190000|2024-12-09 06:03:10|126.24|125.84|126.23|125.83|126.24|125.84|126.23|125.83|2
1733724200000|2024-12-09 06:03:20|126.24|125.84|126.26|125.86|126.27|125.87|126.24|125.84|6
1733724210000|2024-12-09 06:03:30|126.29|125.89|126.3|125.9|126.3|125.9|126.29|125.89|4
1733724220000|2024-12-09 06:03:40|126.29|125.89|126.22|125.82|126.3|125.9|126.22|125.82|9
1733724230000|2024-12-09 06:03:50|126.23|125.83|126.28|125.88|126.28|125.88|126.2|125.8|9
1733724240000|2024-12-09 06:04:00|126.3|125.9|126.27|125.87|126.3|125.9|126.27|125.87|2
1733724250000|2024-12-09 06:04:10|126.28|125.88|126.3|125.9|126.3|125.9|126.28|125.88|3
1733724270000|2024-12-09 06:04:30|126.28|125.88|126.19|125.79|126.28|125.88|126.19|125.79|11
1733724280000|2024-12-09 06:04:40|126.14|125.74|126.16|125.76|126.16|125.76|126.13|125.73|7
1733724290000|2024-12-09 06:04:50|126.15|125.75|126.16|125.76|126.16|125.76|126.15|125.75|2
1733724300000|2024-12-09 06:05:00|126.15|125.75|126.16|125.76|126.16|125.76|126.15|125.75|6
1733724310000|2024-12-09 06:05:10|126.15|125.75|126.05|125.65|126.16|125.76|126.04|125.64|10
1733724320000|2024-12-09 06:05:20|126.04|125.64|125.95|125.55|126.04|125.64|125.94|125.54|15
1733724330000|2024-12-09 06:05:30|125.94|125.54|125.93|125.53|125.95|125.55|125.93|125.53|10
1733724340000|2024-12-09 06:05:40|125.91|125.51|125.85|125.45|125.92|125.52|125.85|125.45|5
1733724350000|2024-12-09 06:05:50|125.86|125.46|125.85|125.45|125.88|125.48|125.85|125.45|8
1733724360000|2024-12-09 06:06:00|125.87|125.47|125.94|125.54|125.94|125.54|125.86|125.46|7
1733724370000|2024-12-09 06:06:10|125.95|125.55|125.87|125.47|125.95|125.55|125.86|125.46|8
1733724380000|2024-12-09 06:06:20|125.86|125.46|125.93|125.53|125.93|125.53|125.86|125.46|3
1733724390000|2024-12-09 06:06:30|125.92|125.52|125.84|125.44|125.92|125.52|125.83|125.43|8
1733724400000|2024-12-09 06:06:40|125.83|125.43|125.83|125.43|125.85|125.45|125.83|125.43|5
1733724410000|2024-12-09 06:06:50|125.84|125.44|125.85|125.45|125.85|125.45|125.82|125.42|7
1733724420000|2024-12-09 06:07:00|125.84|125.44|125.82|125.42|125.84|125.44|125.81|125.41|5
1733724430000|2024-12-09 06:07:10|125.84|125.44|125.77|125.37|125.84|125.44|125.77|125.37|11
1733724440000|2024-12-09 06:07:20|125.76|125.36|125.65|125.25|125.76|125.36|125.65|125.25|10
1733724450000|2024-12-09 06:07:30|125.66|125.26|125.56|125.16|125.67|125.27|125.55|125.15|13
1733724460000|2024-12-09 06:07:40|125.57|125.17|125.55|125.15|125.57|125.17|125.55|125.15|5
1733724470000|2024-12-09 06:07:50|125.54|125.14|125.5|125.1|125.54|125.14|125.49|125.09|10
1733724480000|2024-12-09 06:08:00|125.49|125.09|125.57|125.17|125.58|125.18|125.49|125.09|15
1733724490000|2024-12-09 06:08:10|125.53|125.13|125.48|125.08|125.56|125.16|125.48|125.08|15
1733724500000|2024-12-09 06:08:20|125.52|125.12|125.55|125.15|125.55|125.15|125.52|125.12|3
1733724510000|2024-12-09 06:08:30|125.56|125.16|125.58|125.18|125.6|125.2|125.55|125.15|8
1733724520000|2024-12-09 06:08:40|125.6|125.2|125.61|125.21|125.61|125.21|125.6|125.2|2
1733724530000|2024-12-09 06:08:50|125.66|125.26|125.72|125.32|125.73|125.33|125.66|125.26|7
1733724540000|2024-12-09 06:09:00|125.71|125.31|125.65|125.25|125.72|125.32|125.64|125.24|14
1733724550000|2024-12-09 06:09:10|125.64|125.24|125.62|125.22|125.64|125.24|125.55|125.15|14
1733724560000|2024-12-09 06:09:20|125.63|125.23|125.56|125.16|125.63|125.23|125.56|125.16|4
1733724570000|2024-12-09 06:09:30|125.55|125.15|125.52|125.12|125.56|125.16|125.51|125.11|6
1733724580000|2024-12-09 06:09:40|125.51|125.11|125.46|125.06|125.51|125.11|125.45|125.05|4
1733724590000|2024-12-09 06:09:50|125.47|125.07|125.44|125.04|125.47|125.07|125.44|125.04|4
1733724600000|2024-12-09 06:10:00|125.45|125.05|125.44|125.04|125.47|125.07|125.43|125.03|10
1733724610000|2024-12-09 06:10:10|125.42|125.02|125.45|125.05|125.45|125.05|125.36|124.96|15
1733724620000|2024-12-09 06:10:20|125.44|125.04|125.35|124.95|125.44|125.04|125.35|124.95|10
1733724630000|2024-12-09 06:10:30|125.37|124.97|125.38|124.98|125.42|125.02|125.36|124.96|11
1733724640000|2024-12-09 06:10:40|125.37|124.97|125.36|124.96|125.37|124.97|125.34|124.94|8
1733724650000|2024-12-09 06:10:50|125.38|124.98|125.37|124.97|125.38|124.98|125.37|124.97|6
1733724660000|2024-12-09 06:11:00|125.38|124.98|125.35|124.95|125.39|124.99|125.33|124.93|9
1733724670000|2024-12-09 06:11:10|125.34|124.94|125.32|124.92|125.35|124.95|125.32|124.92|5
1733724680000|2024-12-09 06:11:20|125.33|124.93|125.4|125|125.4|125|125.33|124.93|10
1733724690000|2024-12-09 06:11:30|125.38|124.98|125.39|124.99|125.4|125|125.38|124.98|4
1733724700000|2024-12-09 06:11:40|125.4|125|125.4|125|125.4|125|125.4|125|1
1733724710000|2024-12-09 06:11:50|125.39|124.99|125.37|124.97|125.39|124.99|125.37|124.97|8
1733724720000|2024-12-09 06:12:00|125.38|124.98|125.33|124.93|125.39|124.99|125.33|124.93|10
1733724730000|2024-12-09 06:12:10|125.32|124.92|125.4|125|125.4|125|125.32|124.92|10
1733724740000|2024-12-09 06:12:20|125.39|124.99|125.36|124.96|125.39|124.99|125.34|124.94|7
1733724750000|2024-12-09 06:12:30|125.35|124.95|125.35|124.95|125.35|124.95|125.35|124.95|1
1733724760000|2024-12-09 06:12:40|125.36|124.96|125.39|124.99|125.39|124.99|125.35|124.95|5
1733724770000|2024-12-09 06:12:50|125.4|125|125.4|125|125.4|125|125.4|125|1
1733724780000|2024-12-09 06:13:00|125.42|125.02|125.42|125.02|125.42|125.02|125.42|125.02|1
1733724790000|2024-12-09 06:13:10|125.41|125.01|125.42|125.02|125.42|125.02|125.4|125|4
1733724800000|2024-12-09 06:13:20|125.44|125.04|125.45|125.05|125.46|125.06|125.44|125.04|5
1733724810000|2024-12-09 06:13:30|125.46|125.06|125.46|125.06|125.46|125.06|125.46|125.06|1
1733724820000|2024-12-09 06:13:40|125.45|125.05|125.44|125.04|125.45|125.05|125.44|125.04|4
1733724830000|2024-12-09 06:13:50|125.45|125.05|125.46|125.06|125.46|125.06|125.45|125.05|2
1733724860000|2024-12-09 06:14:20|125.45|125.05|125.41|125.01|125.46|125.06|125.4|125|8
1733724890000|2024-12-09 06:14:50|125.4|125|125.42|125.02|125.42|125.02|125.4|125|3
1733724900000|2024-12-09 06:15:00|125.4|125|125.31|124.91|125.4|125|125.3|124.9|6
1733724910000|2024-12-09 06:15:10|125.3|124.9|125.26|124.86|125.3|124.9|125.24|124.84|6
1733724920000|2024-12-09 06:15:20|125.27|124.87|125.27|124.87|125.3|124.9|125.26|124.86|6
1733724930000|2024-12-09 06:15:30|125.28|124.88|125.3|124.9|125.3|124.9|125.26|124.86|7
1733724940000|2024-12-09 06:15:40|125.31|124.91|125.42|125.02|125.42|125.02|125.31|124.91|4
1733724950000|2024-12-09 06:15:50|125.43|125.03|125.44|125.04|125.46|125.06|125.43|125.03|5
1733724960000|2024-12-09 06:16:00|125.45|125.05|125.46|125.06|125.46|125.06|125.45|125.05|2
1733724980000|2024-12-09 06:16:20|125.45|125.05|125.44|125.04|125.45|125.05|125.44|125.04|2
1733724990000|2024-12-09 06:16:30|125.46|125.06|125.46|125.06|125.46|125.06|125.46|125.06|1
1733725000000|2024-12-09 06:16:40|125.45|125.05|125.46|125.06|125.46|125.06|125.44|125.04|4
1733725010000|2024-12-09 06:16:50|125.45|125.05|125.44|125.04|125.45|125.05|125.42|125.02|5
1733725020000|2024-12-09 06:17:00|125.43|125.03|125.43|125.03|125.43|125.03|125.43|125.03|1
1733725030000|2024-12-09 06:17:10|125.44|125.04|125.42|125.02|125.45|125.05|125.42|125.02|5
1733725040000|2024-12-09 06:17:20|125.43|125.03|125.43|125.03|125.43|125.03|125.43|125.03|1
1733725050000|2024-12-09 06:17:30|125.42|125.02|125.42|125.02|125.42|125.02|125.41|125.01|7
1733725060000|2024-12-09 06:17:40|125.41|125.01|125.3|124.9|125.41|125.01|125.3|124.9|13
1733725070000|2024-12-09 06:17:50|125.31|124.91|125.35|124.95|125.41|125.01|125.31|124.91|13
1733725080000|2024-12-09 06:18:00|125.33|124.93|125.32|124.92|125.36|124.96|125.32|124.92|12
1733725090000|2024-12-09 06:18:10|125.31|124.91|125.12|124.72|125.31|124.91|125.12|124.72|18
1733725100000|2024-12-09 06:18:20|125.09|124.69|124.94|124.54|125.11|124.71|124.94|124.54|16
1733725110000|2024-12-09 06:18:30|124.99|124.59|125.1|124.7|125.13|124.73|124.99|124.59|20
1733725120000|2024-12-09 06:18:40|125.09|124.69|125.16|124.76|125.17|124.77|125.09|124.69|14
1733725130000|2024-12-09 06:18:50|125.17|124.77|125.11|124.71|125.2|124.8|125.11|124.71|15
1733725140000|2024-12-09 06:19:00|125.12|124.72|125.2|124.8|125.2|124.8|125.12|124.72|8
1733725150000|2024-12-09 06:19:10|125.19|124.79|125.12|124.72|125.19|124.79|125.12|124.72|12
1733725160000|2024-12-09 06:19:20|125.13|124.73|125.1|124.7|125.15|124.75|125.1|124.7|9
1733725170000|2024-12-09 06:19:30|125.09|124.69|125.02|124.62|125.09|124.69|124.99|124.59|14
1733725180000|2024-12-09 06:19:40|125.03|124.63|125.03|124.63|125.11|124.71|125.03|124.63|14
1733725190000|2024-12-09 06:19:50|125.01|124.61|124.99|124.59|125.04|124.64|124.99|124.59|10
1733725200000|2024-12-09 06:20:00|125|124.6|124.92|124.52|125|124.6|124.92|124.52|6
1733725210000|2024-12-09 06:20:10|124.91|124.51|124.93|124.53|124.96|124.56|124.89|124.49|11
1733725220000|2024-12-09 06:20:20|124.92|124.52|124.93|124.53|124.94|124.54|124.9|124.5|12
1733725230000|2024-12-09 06:20:30|124.94|124.54|125|124.6|125.03|124.63|124.94|124.54|11
1733725240000|2024-12-09 06:20:40|125.01|124.61|125.17|124.77|125.17|124.77|125.01|124.61|12
1733725260000|2024-12-09 06:21:00|125.18|124.78|125.2|124.8|125.2|124.8|125.18|124.78|5
1733725270000|2024-12-09 06:21:10|125.19|124.79|125.13|124.73|125.19|124.79|125.13|124.73|8
1733725280000|2024-12-09 06:21:20|125.14|124.74|125.05|124.65|125.17|124.77|125.05|124.65|12
1733725290000|2024-12-09 06:21:30|125.07|124.67|125.09|124.69|125.13|124.73|125.06|124.66|13
1733725300000|2024-12-09 06:21:40|125.1|124.7|125.05|124.65|125.1|124.7|125.05|124.65|6
1733725310000|2024-12-09 06:21:50|125.06|124.66|125.01|124.61|125.06|124.66|125.01|124.61|5
1733725320000|2024-12-09 06:22:00|125|124.6|124.93|124.53|125|124.6|124.93|124.53|9
1733725330000|2024-12-09 06:22:10|124.94|124.54|124.86|124.46|124.94|124.54|124.86|124.46|8
1733725340000|2024-12-09 06:22:20|124.88|124.48|124.86|124.46|124.88|124.48|124.86|124.46|6
1733725350000|2024-12-09 06:22:30|124.85|124.45|124.85|124.45|124.86|124.46|124.83|124.43|8
1733725360000|2024-12-09 06:22:40|124.86|124.46|124.93|124.53|124.93|124.53|124.85|124.45|12
1733725370000|2024-12-09 06:22:50|124.92|124.52|124.9|124.5|124.92|124.52|124.9|124.5|3
1733725380000|2024-12-09 06:23:00|124.88|124.48|124.91|124.51|124.91|124.51|124.88|124.48|4
1733725390000|2024-12-09 06:23:10|124.92|124.52|124.93|124.53|124.93|124.53|124.92|124.52|2
1733725400000|2024-12-09 06:23:20|124.92|124.52|124.84|124.44|124.92|124.52|124.82|124.42|8
1733725410000|2024-12-09 06:23:30|124.83|124.43|124.84|124.44|124.84|124.44|124.83|124.43|2
1733725420000|2024-12-09 06:23:40|124.85|124.45|124.87|124.47|124.88|124.48|124.85|124.45|4
1733725430000|2024-12-09 06:23:50|124.86|124.46|124.83|124.43|124.87|124.47|124.82|124.42|10
1733725440000|2024-12-09 06:24:00|124.85|124.45|124.87|124.47|124.87|124.47|124.84|124.44|9
1733725450000|2024-12-09 06:24:10|124.88|124.48|124.92|124.52|124.92|124.52|124.88|124.48|6
1733725460000|2024-12-09 06:24:20|124.91|124.51|124.87|124.47|124.91|124.51|124.87|124.47|5
1733725470000|2024-12-09 06:24:30|124.9|124.5|124.87|124.47|124.91|124.51|124.87|124.47|4
1733725480000|2024-12-09 06:24:40|124.88|124.48|124.92|124.52|124.92|124.52|124.88|124.48|5
1733725490000|2024-12-09 06:24:50|125.04|124.64|125.06|124.66|125.11|124.71|125.04|124.64|13
1733725500000|2024-12-09 06:25:00|125.05|124.65|125.02|124.62|125.05|124.65|125.02|124.62|4
1733725510000|2024-12-09 06:25:10|125.03|124.63|124.94|124.54|125.03|124.63|124.94|124.54|13
1733725520000|2024-12-09 06:25:20|124.95|124.55|124.95|124.55|124.96|124.56|124.93|124.53|9
1733725530000|2024-12-09 06:25:30|124.96|124.56|124.89|124.49|124.96|124.56|124.88|124.48|10
1733725540000|2024-12-09 06:25:40|124.88|124.48|124.85|124.45|124.88|124.48|124.84|124.44|7
1733725550000|2024-12-09 06:25:50|124.84|124.44|124.78|124.38|124.84|124.44|124.77|124.37|7
1733725560000|2024-12-09 06:26:00|124.79|124.39|124.84|124.44|124.85|124.45|124.79|124.39|8
1733725570000|2024-12-09 06:26:10|124.83|124.43|124.81|124.41|124.83|124.43|124.77|124.37|14
1733725580000|2024-12-09 06:26:20|124.82|124.42|124.82|124.42|124.83|124.43|124.81|124.41|5
1733725590000|2024-12-09 06:26:30|124.83|124.43|124.83|124.43|124.83|124.43|124.83|124.43|1
1733725600000|2024-12-09 06:26:40|124.86|124.46|124.85|124.45|124.87|124.47|124.85|124.45|3
1733725610000|2024-12-09 06:26:50|124.86|124.46|124.79|124.39|124.86|124.46|124.78|124.38|11
1733725620000|2024-12-09 06:27:00|124.8|124.4|124.78|124.38|124.8|124.4|124.78|124.38|5
1733725630000|2024-12-09 06:27:10|124.76|124.36|124.77|124.37|124.77|124.37|124.76|124.36|2
1733725640000|2024-12-09 06:27:20|124.78|124.38|124.84|124.44|124.84|124.44|124.78|124.38|7
1733725650000|2024-12-09 06:27:30|124.85|124.45|124.88|124.48|124.92|124.52|124.85|124.45|12
1733725660000|2024-12-09 06:27:40|124.87|124.47|124.87|124.47|124.88|124.48|124.87|124.47|5
1733725670000|2024-12-09 06:27:50|124.86|124.46|124.84|124.44|124.86|124.46|124.84|124.44|5
1733725680000|2024-12-09 06:28:00|124.83|124.43|124.77|124.37|124.84|124.44|124.76|124.36|13
1733725690000|2024-12-09 06:28:10|124.79|124.39|124.85|124.45|124.87|124.47|124.78|124.38|11
1733725700000|2024-12-09 06:28:20|124.84|124.44|124.79|124.39|124.84|124.44|124.77|124.37|11
1733725710000|2024-12-09 06:28:30|124.8|124.4|124.83|124.43|124.84|124.44|124.79|124.39|12
1733725720000|2024-12-09 06:28:40|124.82|124.42|124.83|124.43|124.83|124.43|124.82|124.42|2
1733725730000|2024-12-09 06:28:50|124.82|124.42|124.76|124.36|124.83|124.43|124.74|124.34|8
1733725740000|2024-12-09 06:29:00|124.77|124.37|124.77|124.37|124.77|124.37|124.75|124.35|8
1733725750000|2024-12-09 06:29:10|124.78|124.38|124.77|124.37|124.78|124.38|124.76|124.36|8
1733725760000|2024-12-09 06:29:20|124.78|124.38|124.74|124.34|124.78|124.38|124.73|124.33|11
1733725770000|2024-12-09 06:29:30|124.73|124.33|124.75|124.35|124.75|124.35|124.73|124.33|3
1733725780000|2024-12-09 06:29:40|124.76|124.36|124.74|124.34|124.76|124.36|124.74|124.34|4
1733725790000|2024-12-09 06:29:50|124.73|124.33|124.73|124.33|124.73|124.33|124.71|124.31|4
1733725800000|2024-12-09 06:30:00|124.71|124.31|124.68|124.28|124.71|124.31|124.67|124.27|8
1733725810000|2024-12-09 06:30:10|124.67|124.27|124.64|124.24|124.67|124.27|124.63|124.23|13
1733725820000|2024-12-09 06:30:20|124.65|124.25|124.76|124.36|124.76|124.36|124.65|124.25|14
1733725830000|2024-12-09 06:30:30|124.78|124.38|124.74|124.34|124.84|124.44|124.72|124.32|18
1733725840000|2024-12-09 06:30:40|124.73|124.33|124.66|124.26|124.73|124.33|124.66|124.26|6
1733725850000|2024-12-09 06:30:50|124.61|124.21|124.61|124.21|124.61|124.21|124.57|124.17|10
1733725860000|2024-12-09 06:31:00|124.6|124.2|124.68|124.28|124.68|124.28|124.59|124.19|10
1733725870000|2024-12-09 06:31:10|124.64|124.24|124.65|124.25|124.72|124.32|124.63|124.23|10
1733725880000|2024-12-09 06:31:20|124.64|124.24|124.61|124.21|124.66|124.26|124.61|124.21|6
1733725890000|2024-12-09 06:31:30|124.6|124.2|124.62|124.22|124.65|124.25|124.59|124.19|19
1733725900000|2024-12-09 06:31:40|124.64|124.24|124.71|124.31|124.75|124.35|124.64|124.24|14
1733725910000|2024-12-09 06:31:50|124.74|124.34|124.78|124.38|124.8|124.4|124.74|124.34|6
1733725920000|2024-12-09 06:32:00|124.73|124.33|124.78|124.38|124.81|124.41|124.72|124.32|8
1733725930000|2024-12-09 06:32:10|124.79|124.39|124.86|124.46|124.86|124.46|124.79|124.39|10
1733725940000|2024-12-09 06:32:20|124.87|124.47|124.9|124.5|124.96|124.56|124.87|124.47|18
1733725950000|2024-12-09 06:32:30|124.92|124.52|125.01|124.61|125.02|124.62|124.91|124.51|27
1733725960000|2024-12-09 06:32:40|125|124.6|124.95|124.55|125.04|124.64|124.94|124.54|19
1733725970000|2024-12-09 06:32:50|124.94|124.54|124.93|124.53|124.96|124.56|124.93|124.53|19
1733725980000|2024-12-09 06:33:00|124.94|124.54|124.88|124.48|125|124.6|124.88|124.48|20
1733725990000|2024-12-09 06:33:10|124.89|124.49|124.93|124.53|124.95|124.55|124.89|124.49|12
1733726000000|2024-12-09 06:33:20|124.95|124.55|124.93|124.53|125.02|124.62|124.93|124.53|10
1733726010000|2024-12-09 06:33:30|124.95|124.55|124.94|124.54|124.99|124.59|124.93|124.53|18
1733726020000|2024-12-09 06:33:40|124.95|124.55|124.87|124.47|124.95|124.55|124.86|124.46|21
1733726030000|2024-12-09 06:33:50|124.83|124.43|124.79|124.39|124.84|124.44|124.79|124.39|16
1733726040000|2024-12-09 06:34:00|124.78|124.38|124.73|124.33|124.79|124.39|124.71|124.31|10
1733726050000|2024-12-09 06:34:10|124.74|124.34|124.84|124.44|124.87|124.47|124.74|124.34|14
1733726060000|2024-12-09 06:34:20|124.85|124.45|124.78|124.38|124.87|124.47|124.78|124.38|16
1733726070000|2024-12-09 06:34:30|124.79|124.39|124.75|124.35|124.82|124.42|124.75|124.35|12
1733726080000|2024-12-09 06:34:40|124.71|124.31|124.62|124.22|124.72|124.32|124.62|124.22|11
1733726090000|2024-12-09 06:34:50|124.61|124.21|124.62|124.22|124.62|124.22|124.58|124.18|10
1733726100000|2024-12-09 06:35:00|124.61|124.21|124.6|124.2|124.68|124.28|124.6|124.2|10
1733726110000|2024-12-09 06:35:10|124.61|124.21|124.66|124.26|124.68|124.28|124.6|124.2|13
1733726120000|2024-12-09 06:35:20|124.64|124.24|124.61|124.21|124.64|124.24|124.6|124.2|7
1733726130000|2024-12-09 06:35:30|124.6|124.2|124.53|124.13|124.6|124.2|124.53|124.13|8
1733726140000|2024-12-09 06:35:40|124.54|124.14|124.51|124.11|124.54|124.14|124.51|124.11|3
1733726150000|2024-12-09 06:35:50|124.48|124.08|124.37|123.97|124.49|124.09|124.37|123.97|14
1733726160000|2024-12-09 06:36:00|124.38|123.98|124.49|124.09|124.49|124.09|124.38|123.98|12
1733726170000|2024-12-09 06:36:10|124.48|124.08|124.55|124.15|124.6|124.2|124.48|124.08|14
1733726180000|2024-12-09 06:36:20|124.53|124.13|124.69|124.29|124.69|124.29|124.53|124.13|16
1733726190000|2024-12-09 06:36:30|124.71|124.31|124.71|124.31|124.75|124.35|124.7|124.3|17
1733726200000|2024-12-09 06:36:40|124.7|124.3|124.78|124.38|124.82|124.42|124.69|124.29|23
1733726210000|2024-12-09 06:36:50|124.8|124.4|124.67|124.27|124.8|124.4|124.67|124.27|9
1733726220000|2024-12-09 06:37:00|124.66|124.26|124.46|124.06|124.66|124.26|124.46|124.06|17
1733726230000|2024-12-09 06:37:10|124.45|124.05|124.59|124.19|124.65|124.25|124.45|124.05|23
1733726240000|2024-12-09 06:37:20|124.6|124.2|124.56|124.16|124.6|124.2|124.53|124.13|21
1733726250000|2024-12-09 06:37:30|124.54|124.14|124.71|124.31|124.71|124.31|124.54|124.14|12
1733726260000|2024-12-09 06:37:40|124.72|124.32|124.86|124.46|124.86|124.46|124.72|124.32|15
1733726270000|2024-12-09 06:37:50|124.87|124.47|124.97|124.57|125.01|124.61|124.87|124.47|19
1733726280000|2024-12-09 06:38:00|124.98|124.58|124.9|124.5|124.98|124.58|124.9|124.5|26
1733726290000|2024-12-09 06:38:10|124.89|124.49|124.98|124.58|124.99|124.59|124.89|124.49|14
1733726300000|2024-12-09 06:38:20|124.97|124.57|125.06|124.66|125.06|124.66|124.97|124.57|17
1733726310000|2024-12-09 06:38:30|125.05|124.65|125.09|124.69|125.09|124.69|125.03|124.63|9
1733726320000|2024-12-09 06:38:40|125.11|124.71|125.06|124.66|125.12|124.72|125.04|124.64|6
1733726330000|2024-12-09 06:38:50|125.07|124.67|125.15|124.75|125.15|124.75|125.07|124.67|14
1733726340000|2024-12-09 06:39:00|125.13|124.73|125.09|124.69|125.15|124.75|125.09|124.69|10
1733726350000|2024-12-09 06:39:10|125.08|124.68|125.1|124.7|125.1|124.7|125.04|124.64|19
1733726360000|2024-12-09 06:39:20|125.11|124.71|125.03|124.63|125.11|124.71|125.03|124.63|14
1733726370000|2024-12-09 06:39:30|125.02|124.62|125.02|124.62|125.05|124.65|125.01|124.61|10
1733726380000|2024-12-09 06:39:40|125.03|124.63|125.01|124.61|125.07|124.67|125.01|124.61|9
1733726390000|2024-12-09 06:39:50|125|124.6|124.95|124.55|125|124.6|124.95|124.55|16
1733726400000|2024-12-09 06:40:00|124.96|124.56|124.91|124.51|124.96|124.56|124.9|124.5|14
1733726410000|2024-12-09 06:40:10|124.89|124.49|124.86|124.46|124.91|124.51|124.84|124.44|16
1733726420000|2024-12-09 06:40:20|124.87|124.47|124.97|124.57|124.97|124.57|124.86|124.46|17
1733726430000|2024-12-09 06:40:30|124.96|124.56|124.93|124.53|124.98|124.58|124.89|124.49|15
1733726440000|2024-12-09 06:40:40|124.92|124.52|124.82|124.42|124.93|124.53|124.82|124.42|11
1733726460000|2024-12-09 06:41:00|124.83|124.43|124.84|124.44|124.87|124.47|124.83|124.43|13
1733726470000|2024-12-09 06:41:10|124.8|124.4|124.75|124.35|124.8|124.4|124.72|124.32|13
1733726480000|2024-12-09 06:41:20|124.76|124.36|124.7|124.3|124.77|124.37|124.7|124.3|9
1733726490000|2024-12-09 06:41:30|124.73|124.33|124.72|124.32|124.81|124.41|124.72|124.32|12
1733726500000|2024-12-09 06:41:40|124.73|124.33|124.84|124.44|124.91|124.51|124.73|124.33|17
1733726510000|2024-12-09 06:41:50|124.86|124.46|124.9|124.5|124.91|124.51|124.83|124.43|16
1733726520000|2024-12-09 06:42:00|124.91|124.51|125.01|124.61|125.01|124.61|124.9|124.5|15
1733726530000|2024-12-09 06:42:10|125|124.6|124.91|124.51|125.01|124.61|124.91|124.51|13
1733726540000|2024-12-09 06:42:20|124.9|124.5|124.95|124.55|124.98|124.58|124.9|124.5|22
1733726550000|2024-12-09 06:42:30|124.92|124.52|125|124.6|125|124.6|124.92|124.52|14
1733726560000|2024-12-09 06:42:40|125.01|124.61|125|124.6|125.02|124.62|124.99|124.59|9
1733726570000|2024-12-09 06:42:50|124.99|124.59|124.99|124.59|124.99|124.59|124.95|124.55|6
1733726580000|2024-12-09 06:43:00|124.98|124.58|124.99|124.59|125.03|124.63|124.97|124.57|6
1733726590000|2024-12-09 06:43:10|125.02|124.62|125.11|124.71|125.11|124.71|125.01|124.61|15
1733726600000|2024-12-09 06:43:20|125.09|124.69|125.18|124.78|125.19|124.79|125.09|124.69|20
1733726610000|2024-12-09 06:43:30|125.16|124.76|125.2|124.8|125.21|124.81|125.15|124.75|8
1733726620000|2024-12-09 06:43:40|125.23|124.83|125.23|124.83|125.23|124.83|125.23|124.83|1
1733726640000|2024-12-09 06:44:00|125.22|124.82|125.24|124.84|125.24|124.84|125.22|124.82|4
1733726650000|2024-12-09 06:44:10|125.25|124.85|125.33|124.93|125.33|124.93|125.25|124.85|6
1733726660000|2024-12-09 06:44:20|125.32|124.92|125.36|124.96|125.36|124.96|125.31|124.91|10
1733726670000|2024-12-09 06:44:30|125.35|124.95|125.4|125|125.4|125|125.35|124.95|7
1733726680000|2024-12-09 06:44:40|125.41|125.01|125.41|125.01|125.41|125.01|125.4|125|3
1733726690000|2024-12-09 06:44:50|125.38|124.98|125.33|124.93|125.38|124.98|125.31|124.91|12
1733726700000|2024-12-09 06:45:00|125.32|124.92|125.23|124.83|125.32|124.92|125.23|124.83|15
1733726710000|2024-12-09 06:45:10|125.21|124.81|125.1|124.7|125.21|124.81|125.05|124.65|19
1733726720000|2024-12-09 06:45:20|125.11|124.71|125.17|124.77|125.17|124.77|125.09|124.69|15
1733726730000|2024-12-09 06:45:30|125.16|124.76|125.19|124.79|125.19|124.79|125.15|124.75|9
1733726740000|2024-12-09 06:45:40|125.18|124.78|125.26|124.86|125.26|124.86|125.17|124.77|11
1733726750000|2024-12-09 06:45:50|125.27|124.87|125.26|124.86|125.27|124.87|125.23|124.83|12
1733726760000|2024-12-09 06:46:00|125.25|124.85|125.34|124.94|125.35|124.95|125.25|124.85|12
1733726770000|2024-12-09 06:46:10|125.35|124.95|125.56|125.16|125.56|125.16|125.35|124.95|18
1733726780000|2024-12-09 06:46:20|125.58|125.18|125.52|125.12|125.58|125.18|125.52|125.12|12
1733726790000|2024-12-09 06:46:30|125.54|125.14|125.47|125.07|125.56|125.16|125.47|125.07|8
1733726800000|2024-12-09 06:46:40|125.43|125.03|125.38|124.98|125.43|125.03|125.37|124.97|10
1733726810000|2024-12-09 06:46:50|125.35|124.95|125.33|124.93|125.35|124.95|125.31|124.91|11
1733726820000|2024-12-09 06:47:00|125.34|124.94|125.42|125.02|125.43|125.03|125.34|124.94|13
1733726830000|2024-12-09 06:47:10|125.41|125.01|125.4|125|125.41|125.01|125.4|125|4
1733726840000|2024-12-09 06:47:20|125.42|125.02|125.51|125.11|125.51|125.11|125.42|125.02|8
1733726850000|2024-12-09 06:47:30|125.49|125.09|125.45|125.05|125.5|125.1|125.45|125.05|9
1733726860000|2024-12-09 06:47:40|125.46|125.06|125.51|125.11|125.52|125.12|125.46|125.06|8
1733726870000|2024-12-09 06:47:50|125.5|125.1|125.48|125.08|125.5|125.1|125.46|125.06|9
1733726880000|2024-12-09 06:48:00|125.49|125.09|125.56|125.16|125.56|125.16|125.45|125.05|11
1733726890000|2024-12-09 06:48:10|125.55|125.15|125.67|125.27|125.67|125.27|125.55|125.15|9
1733726900000|2024-12-09 06:48:20|125.65|125.25|125.56|125.16|125.65|125.25|125.56|125.16|13
1733726910000|2024-12-09 06:48:30|125.54|125.14|125.63|125.23|125.63|125.23|125.54|125.14|7
1733726920000|2024-12-09 06:48:40|125.64|125.24|125.63|125.23|125.66|125.26|125.63|125.23|8
1733726930000|2024-12-09 06:48:50|125.6|125.2|125.54|125.14|125.6|125.2|125.54|125.14|4
1733726940000|2024-12-09 06:49:00|125.56|125.16|125.59|125.19|125.6|125.2|125.56|125.16|9
1733726960000|2024-12-09 06:49:20|125.6|125.2|125.54|125.14|125.6|125.2|125.54|125.14|5
1733726970000|2024-12-09 06:49:30|125.53|125.13|125.6|125.2|125.6|125.2|125.52|125.12|13
1733726980000|2024-12-09 06:49:40|125.61|125.21|125.69|125.29|125.69|125.29|125.61|125.21|8
1733726990000|2024-12-09 06:49:50|125.68|125.28|125.66|125.26|125.69|125.29|125.65|125.25|8
1733727000000|2024-12-09 06:50:00|125.65|125.25|125.69|125.29|125.69|125.29|125.64|125.24|8
1733727010000|2024-12-09 06:50:10|125.68|125.28|125.71|125.31|125.73|125.33|125.68|125.28|5
1733727020000|2024-12-09 06:50:20|125.69|125.29|125.58|125.18|125.69|125.29|125.58|125.18|5
1733727030000|2024-12-09 06:50:30|125.56|125.16|125.61|125.21|125.62|125.22|125.56|125.16|7
1733727040000|2024-12-09 06:50:40|125.59|125.19|125.56|125.16|125.59|125.19|125.56|125.16|8
1733727050000|2024-12-09 06:50:50|125.58|125.18|125.59|125.19|125.59|125.19|125.58|125.18|2
1733727060000|2024-12-09 06:51:00|125.55|125.15|125.61|125.21|125.61|125.21|125.53|125.13|8
1733727070000|2024-12-09 06:51:10|125.63|125.23|125.59|125.19|125.63|125.23|125.55|125.15|7
1733727080000|2024-12-09 06:51:20|125.53|125.13|125.49|125.09|125.53|125.13|125.49|125.09|2
1733727090000|2024-12-09 06:51:30|125.47|125.07|125.41|125.01|125.47|125.07|125.41|125.01|4
1733727100000|2024-12-09 06:51:40|125.4|125|125.4|125|125.41|125.01|125.4|125|5
1733727110000|2024-12-09 06:51:50|125.39|124.99|125.3|124.9|125.39|124.99|125.29|124.89|7
1733727120000|2024-12-09 06:52:00|125.32|124.92|125.26|124.86|125.35|124.95|125.26|124.86|8
1733727130000|2024-12-09 06:52:10|125.21|124.81|125.17|124.77|125.21|124.81|125.08|124.68|9
1733727140000|2024-12-09 06:52:20|125.19|124.79|125.15|124.75|125.22|124.82|125.15|124.75|9
1733727150000|2024-12-09 06:52:30|125.14|124.74|125.14|124.74|125.14|124.74|125.11|124.71|6
1733727160000|2024-12-09 06:52:40|125.13|124.73|125.12|124.72|125.13|124.73|125.12|124.72|4
1733727170000|2024-12-09 06:52:50|125.15|124.75|125.17|124.77|125.17|124.77|125.14|124.74|7
1733727180000|2024-12-09 06:53:00|125.18|124.78|125.13|124.73|125.19|124.79|125.13|124.73|8
1733727190000|2024-12-09 06:53:10|125.15|124.75|125.15|124.75|125.16|124.76|125.14|124.74|5
1733727200000|2024-12-09 06:53:20|125.17|124.77|125.18|124.78|125.2|124.8|125.16|124.76|8
1733727210000|2024-12-09 06:53:30|125.17|124.77|125.16|124.76|125.17|124.77|125.15|124.75|3
1733727220000|2024-12-09 06:53:40|125.12|124.72|125.02|124.62|125.12|124.72|124.98|124.58|6
1733727230000|2024-12-09 06:53:50|125.03|124.63|125.03|124.63|125.05|124.65|125.03|124.63|5
1733727240000|2024-12-09 06:54:00|125.06|124.66|125.15|124.75|125.15|124.75|125.03|124.63|14
1733727250000|2024-12-09 06:54:10|125.16|124.76|125.26|124.86|125.26|124.86|125.16|124.76|8
1733727260000|2024-12-09 06:54:20|125.28|124.88|125.21|124.81|125.28|124.88|125.19|124.79|8
1733727270000|2024-12-09 06:54:30|125.2|124.8|125.27|124.87|125.27|124.87|125.2|124.8|6
1733727280000|2024-12-09 06:54:40|125.22|124.82|125.22|124.82|125.23|124.83|125.21|124.81|4
1733727290000|2024-12-09 06:54:50|125.18|124.78|125.26|124.86|125.26|124.86|125.18|124.78|7
1733727300000|2024-12-09 06:55:00|125.27|124.87|125.3|124.9|125.31|124.91|125.24|124.84|8
1733727310000|2024-12-09 06:55:10|125.31|124.91|125.25|124.85|125.31|124.91|125.23|124.83|8
1733727320000|2024-12-09 06:55:20|125.24|124.84|125.31|124.91|125.32|124.92|125.23|124.83|9
1733727330000|2024-12-09 06:55:30|125.32|124.92|125.3|124.9|125.33|124.93|125.29|124.89|5
1733727340000|2024-12-09 06:55:40|125.31|124.91|125.29|124.89|125.32|124.92|125.29|124.89|5
1733727350000|2024-12-09 06:55:50|125.28|124.88|125.4|125|125.4|125|125.28|124.88|9
1733727360000|2024-12-09 06:56:00|125.38|124.98|125.33|124.93|125.4|125|125.33|124.93|6
1733727370000|2024-12-09 06:56:10|125.36|124.96|125.38|124.98|125.38|124.98|125.36|124.96|3
1733727380000|2024-12-09 06:56:20|125.39|124.99|125.32|124.92|125.39|124.99|125.32|124.92|5
1733727390000|2024-12-09 06:56:30|125.31|124.91|125.29|124.89|125.31|124.91|125.29|124.89|2
1733727400000|2024-12-09 06:56:40|125.3|124.9|125.36|124.96|125.36|124.96|125.3|124.9|6
1733727410000|2024-12-09 06:56:50|125.35|124.95|125.35|124.95|125.4|125|125.34|124.94|9
1733727420000|2024-12-09 06:57:00|125.33|124.93|125.34|124.94|125.34|124.94|125.31|124.91|7
1733727430000|2024-12-09 06:57:10|125.33|124.93|125.3|124.9|125.33|124.93|125.29|124.89|6
1733727440000|2024-12-09 06:57:20|125.29|124.89|125.27|124.87|125.29|124.89|125.24|124.84|10
1733727450000|2024-12-09 06:57:30|125.28|124.88|125.33|124.93|125.33|124.93|125.28|124.88|6
1733727460000|2024-12-09 06:57:40|125.32|124.92|125.31|124.91|125.32|124.92|125.31|124.91|2
1733727470000|2024-12-09 06:57:50|125.29|124.89|125.32|124.92|125.32|124.92|125.29|124.89|3
1733727480000|2024-12-09 06:58:00|125.31|124.91|125.35|124.95|125.35|124.95|125.31|124.91|5
1733727490000|2024-12-09 06:58:10|125.34|124.94|125.36|124.96|125.39|124.99|125.34|124.94|7
1733727500000|2024-12-09 06:58:20|125.35|124.95|125.41|125.01|125.41|125.01|125.35|124.95|6
1733727510000|2024-12-09 06:58:30|125.43|125.03|125.43|125.03|125.44|125.04|125.43|125.03|3
1733727520000|2024-12-09 06:58:40|125.41|125.01|125.45|125.05|125.45|125.05|125.41|125.01|4
1733727530000|2024-12-09 06:58:50|125.42|125.02|125.43|125.03|125.46|125.06|125.42|125.02|7
1733727540000|2024-12-09 06:59:00|125.42|125.02|125.42|125.02|125.42|125.02|125.41|125.01|3
1733727550000|2024-12-09 06:59:10|125.41|125.01|125.42|125.02|125.43|125.03|125.41|125.01|3
1733727570000|2024-12-09 06:59:30|125.43|125.03|125.39|124.99|125.44|125.04|125.39|124.99|4
1733727580000|2024-12-09 06:59:40|125.4|125|125.34|124.94|125.4|125|125.34|124.94|3
1733727590000|2024-12-09 06:59:50|125.31|124.91|125.32|124.92|125.32|124.92|125.29|124.89|4
1733727600000|2024-12-09 07:00:00|125.34|124.94|125.31|124.91|125.35|124.95|125.26|124.86|14
1733727610000|2024-12-09 07:00:10|125.3|124.9|125.24|124.84|125.31|124.91|125.21|124.81|15
1733727620000|2024-12-09 07:00:20|125.22|124.82|125.15|124.75|125.22|124.82|125.11|124.71|18
1733727630000|2024-12-09 07:00:30|125.16|124.76|125.11|124.71|125.19|124.79|125.11|124.71|8
1733727640000|2024-12-09 07:00:40|125.12|124.72|125.1|124.7|125.15|124.75|125.09|124.69|13
1733727650000|2024-12-09 07:00:50|125.13|124.73|125.09|124.69|125.15|124.75|125.09|124.69|17
1733727660000|2024-12-09 07:01:00|125.1|124.7|125.15|124.75|125.17|124.77|125.1|124.7|13
1733727670000|2024-12-09 07:01:10|125.16|124.76|125.17|124.77|125.17|124.77|125.15|124.75|4
1733727680000|2024-12-09 07:01:20|125.21|124.81|125.3|124.9|125.3|124.9|125.21|124.81|14
1733727690000|2024-12-09 07:01:30|125.29|124.89|125.26|124.86|125.29|124.89|125.26|124.86|9
1733727700000|2024-12-09 07:01:40|125.24|124.84|125.19|124.79|125.24|124.84|125.17|124.77|8
1733727710000|2024-12-09 07:01:50|125.2|124.8|125.25|124.85|125.25|124.85|125.19|124.79|6
1733727720000|2024-12-09 07:02:00|125.24|124.84|125.27|124.87|125.27|124.87|125.24|124.84|7
1733727730000|2024-12-09 07:02:10|125.28|124.88|125.3|124.9|125.31|124.91|125.28|124.88|7
1733727740000|2024-12-09 07:02:20|125.27|124.87|125.19|124.79|125.27|124.87|125.19|124.79|11
1733727750000|2024-12-09 07:02:30|125.2|124.8|125.23|124.83|125.24|124.84|125.19|124.79|12
1733727760000|2024-12-09 07:02:40|125.24|124.84|125.29|124.89|125.31|124.91|125.23|124.83|16
1733727770000|2024-12-09 07:02:50|125.28|124.88|125.27|124.87|125.29|124.89|125.26|124.86|9
1733727780000|2024-12-09 07:03:00|125.28|124.88|125.19|124.79|125.29|124.89|125.19|124.79|9
1733727790000|2024-12-09 07:03:10|125.2|124.8|125.16|124.76|125.24|124.84|125.12|124.72|18
1733727800000|2024-12-09 07:03:20|125.17|124.77|125.24|124.84|125.24|124.84|125.17|124.77|4
1733727810000|2024-12-09 07:03:30|125.25|124.85|125.26|124.86|125.31|124.91|125.25|124.85|9
1733727820000|2024-12-09 07:03:40|125.27|124.87|125.31|124.91|125.31|124.91|125.27|124.87|5
1733727830000|2024-12-09 07:03:50|125.32|124.92|125.34|124.94|125.34|124.94|125.32|124.92|3
1733727840000|2024-12-09 07:04:00|125.32|124.92|125.34|124.94|125.34|124.94|125.31|124.91|11
1733727850000|2024-12-09 07:04:10|125.35|124.95|125.41|125.01|125.41|125.01|125.35|124.95|3
1733727870000|2024-12-09 07:04:30|125.4|125|125.32|124.92|125.4|125|125.32|124.92|6
1733727880000|2024-12-09 07:04:40|125.31|124.91|125.24|124.84|125.31|124.91|125.24|124.84|12
1733727890000|2024-12-09 07:04:50|125.25|124.85|125.22|124.82|125.25|124.85|125.22|124.82|7
1733727900000|2024-12-09 07:05:00|125.21|124.81|125.13|124.73|125.21|124.81|125.13|124.73|9
1733727910000|2024-12-09 07:05:10|125.09|124.69|125.2|124.8|125.26|124.86|125.08|124.68|13
1733727920000|2024-12-09 07:05:20|125.21|124.81|125.2|124.8|125.24|124.84|125.18|124.78|14
1733727930000|2024-12-09 07:05:30|125.18|124.78|125.08|124.68|125.18|124.78|125.08|124.68|17
1733727940000|2024-12-09 07:05:40|125.07|124.67|124.81|124.41|125.07|124.67|124.8|124.4|13
1733727950000|2024-12-09 07:05:50|124.85|124.45|124.9|124.5|124.92|124.52|124.85|124.45|18
1733727960000|2024-12-09 07:06:00|124.89|124.49|124.91|124.51|124.93|124.53|124.85|124.45|18
1733727970000|2024-12-09 07:06:10|124.92|124.52|125.01|124.61|125.01|124.61|124.89|124.49|12
1733727980000|2024-12-09 07:06:20|125.06|124.66|125|124.6|125.07|124.67|124.98|124.58|14
1733727990000|2024-12-09 07:06:30|125.01|124.61|125.09|124.69|125.1|124.7|125.01|124.61|8
1733728000000|2024-12-09 07:06:40|125.1|124.7|124.98|124.58|125.1|124.7|124.97|124.57|13
1733728010000|2024-12-09 07:06:50|124.97|124.57|124.97|124.57|125.01|124.61|124.97|124.57|7
1733728020000|2024-12-09 07:07:00|124.96|124.56|124.88|124.48|124.99|124.59|124.83|124.43|18
1733728030000|2024-12-09 07:07:10|124.89|124.49|124.96|124.56|124.98|124.58|124.88|124.48|14
1733728040000|2024-12-09 07:07:20|124.95|124.55|124.85|124.45|124.95|124.55|124.84|124.44|15
1733728050000|2024-12-09 07:07:30|124.84|124.44|124.77|124.37|124.84|124.44|124.74|124.34|16
1733728060000|2024-12-09 07:07:40|124.78|124.38|124.77|124.37|124.79|124.39|124.76|124.36|16
1733728070000|2024-12-09 07:07:50|124.78|124.38|124.77|124.37|124.87|124.47|124.77|124.37|13
1733728080000|2024-12-09 07:08:00|124.76|124.36|124.65|124.25|124.76|124.36|124.61|124.21|15
1733728090000|2024-12-09 07:08:10|124.67|124.27|124.57|124.17|124.71|124.31|124.57|124.17|16
1733728100000|2024-12-09 07:08:20|124.55|124.15|124.48|124.08|124.55|124.15|124.47|124.07|18
1733728110000|2024-12-09 07:08:30|124.47|124.07|124.56|124.16|124.56|124.16|124.42|124.02|10
1733728120000|2024-12-09 07:08:40|124.52|124.12|124.58|124.18|124.58|124.18|124.46|124.06|21
1733728130000|2024-12-09 07:08:50|124.57|124.17|124.58|124.18|124.64|124.24|124.55|124.15|24
1733728140000|2024-12-09 07:09:00|124.57|124.17|124.63|124.23|124.68|124.28|124.57|124.17|19
1733728150000|2024-12-09 07:09:10|124.61|124.21|124.66|124.26|124.69|124.29|124.59|124.19|17
1733728160000|2024-12-09 07:09:20|124.67|124.27|124.64|124.24|124.67|124.27|124.64|124.24|10
1733728170000|2024-12-09 07:09:30|124.6|124.2|124.59|124.19|124.62|124.22|124.56|124.16|11
1733728180000|2024-12-09 07:09:40|124.6|124.2|124.6|124.2|124.65|124.25|124.58|124.18|21
1733728190000|2024-12-09 07:09:50|124.58|124.18|124.48|124.08|124.58|124.18|124.47|124.07|19
1733728200000|2024-12-09 07:10:00|124.47|124.07|124.45|124.05|124.48|124.08|124.45|124.05|9
1733728210000|2024-12-09 07:10:10|124.44|124.04|124.38|123.98|124.46|124.06|124.36|123.96|13
1733728220000|2024-12-09 07:10:20|124.36|123.96|124.39|123.99|124.41|124.01|124.36|123.96|8
1733728230000|2024-12-09 07:10:30|124.36|123.96|124.32|123.92|124.36|123.96|124.31|123.91|15
1733728240000|2024-12-09 07:10:40|124.33|123.93|124.28|123.88|124.33|123.93|124.28|123.88|12
1733728250000|2024-12-09 07:10:50|124.27|123.87|124.22|123.82|124.27|123.87|124.18|123.78|16
1733728260000|2024-12-09 07:11:00|124.23|123.83|124.4|124|124.41|124.01|124.21|123.81|24
1733728270000|2024-12-09 07:11:10|124.41|124.01|124.35|123.95|124.41|124.01|124.35|123.95|18
1733728280000|2024-12-09 07:11:20|124.36|123.96|124.45|124.05|124.47|124.07|124.35|123.95|20
1733728290000|2024-12-09 07:11:30|124.46|124.06|124.42|124.02|124.46|124.06|124.37|123.97|22
1733728300000|2024-12-09 07:11:40|124.41|124.01|124.37|123.97|124.41|124.01|124.35|123.95|11
1733728310000|2024-12-09 07:11:50|124.38|123.98|124.37|123.97|124.38|123.98|124.32|123.92|11
1733728320000|2024-12-09 07:12:00|124.36|123.96|124.21|123.81|124.37|123.97|124.19|123.79|23
1733728330000|2024-12-09 07:12:10|124.2|123.8|124.2|123.8|124.21|123.81|124.16|123.76|12
1733728340000|2024-12-09 07:12:20|124.18|123.78|124.04|123.64|124.19|123.79|124.04|123.64|16
1733728350000|2024-12-09 07:12:30|124.03|123.63|124.03|123.63|124.03|123.63|123.99|123.59|12
1733728360000|2024-12-09 07:12:40|124.02|123.62|124|123.6|124.04|123.64|124|123.6|15
1733728370000|2024-12-09 07:12:50|123.99|123.59|123.98|123.58|123.99|123.59|123.95|123.55|8
1733728380000|2024-12-09 07:13:00|123.97|123.57|123.85|123.45|123.98|123.58|123.85|123.45|14
1733728390000|2024-12-09 07:13:10|123.83|123.43|123.8|123.4|123.85|123.45|123.78|123.38|17
1733728400000|2024-12-09 07:13:20|123.78|123.38|123.69|123.29|123.8|123.4|123.68|123.28|19
1733728410000|2024-12-09 07:13:30|123.75|123.35|123.83|123.43|123.89|123.49|123.74|123.34|25
1733728420000|2024-12-09 07:13:40|123.84|123.44|123.73|123.33|123.85|123.45|123.73|123.33|12
1733728430000|2024-12-09 07:13:50|123.74|123.34|123.74|123.34|123.83|123.43|123.72|123.32|20
1733728440000|2024-12-09 07:14:00|123.75|123.35|123.65|123.25|123.75|123.35|123.65|123.25|16
1733728450000|2024-12-09 07:14:10|123.68|123.28|123.84|123.44|123.84|123.44|123.65|123.25|16
1733728460000|2024-12-09 07:14:20|123.86|123.46|123.77|123.37|123.88|123.48|123.77|123.37|25
1733728470000|2024-12-09 07:14:30|123.78|123.38|123.81|123.41|123.81|123.41|123.74|123.34|16
1733728480000|2024-12-09 07:14:40|123.82|123.42|123.92|123.52|123.94|123.54|123.82|123.42|16
1733728490000|2024-12-09 07:14:50|123.94|123.54|123.94|123.54|123.96|123.56|123.94|123.54|7
1733728500000|2024-12-09 07:15:00|123.94|123.54|124.19|123.79|124.21|123.81|123.94|123.54|18
1733728510000|2024-12-09 07:15:10|124.2|123.8|124.25|123.85|124.3|123.9|124.2|123.8|15
1733728520000|2024-12-09 07:15:20|124.2|123.8|124.18|123.78|124.2|123.8|124.08|123.68|12
1733728530000|2024-12-09 07:15:30|124.17|123.77|124.2|123.8|124.2|123.8|124.14|123.74|14
1733728540000|2024-12-09 07:15:40|124.19|123.79|123.95|123.55|124.19|123.79|123.94|123.54|10
1733728550000|2024-12-09 07:15:50|123.94|123.54|123.93|123.53|124.01|123.61|123.93|123.53|7
1733728560000|2024-12-09 07:16:00|123.92|123.52|123.85|123.45|123.92|123.52|123.85|123.45|5
1733728570000|2024-12-09 07:16:10|123.81|123.41|123.82|123.42|123.84|123.44|123.76|123.36|10
1733728580000|2024-12-09 07:16:20|123.78|123.38|123.67|123.27|123.79|123.39|123.67|123.27|6
1733728590000|2024-12-09 07:16:30|123.69|123.29|123.7|123.3|123.75|123.35|123.68|123.28|9
1733728600000|2024-12-09 07:16:40|123.65|123.25|123.65|123.25|123.65|123.25|123.61|123.21|7
1733728610000|2024-12-09 07:16:50|123.64|123.24|123.63|123.23|123.71|123.31|123.63|123.23|13
1733728620000|2024-12-09 07:17:00|123.66|123.26|123.81|123.41|123.81|123.41|123.66|123.26|14
1733728630000|2024-12-09 07:17:10|123.78|123.38|123.76|123.36|123.87|123.47|123.76|123.36|9
1733728640000|2024-12-09 07:17:20|123.77|123.37|123.81|123.41|123.85|123.45|123.73|123.33|14
1733728650000|2024-12-09 07:17:30|123.78|123.38|123.71|123.31|123.86|123.46|123.71|123.31|13
1733728660000|2024-12-09 07:17:40|123.72|123.32|123.52|123.12|123.74|123.34|123.52|123.12|7
1733728670000|2024-12-09 07:17:50|123.5|123.1|123.55|123.15|123.55|123.15|123.5|123.1|8
1733728680000|2024-12-09 07:18:00|123.49|123.09|123.44|123.04|123.49|123.09|123.41|123.01|12
1733728690000|2024-12-09 07:18:10|123.42|123.02|123.53|123.13|123.53|123.13|123.42|123.02|12
1733728700000|2024-12-09 07:18:20|123.5|123.1|123.43|123.03|123.52|123.12|123.43|123.03|7
1733728710000|2024-12-09 07:18:30|123.41|123.01|123.23|122.83|123.41|123.01|123.19|122.79|11
1733728720000|2024-12-09 07:18:40|123.22|122.82|122.94|122.54|123.28|122.88|122.94|122.54|15
1733728730000|2024-12-09 07:18:50|122.95|122.55|123.01|122.61|123.01|122.61|122.95|122.55|7
1733728740000|2024-12-09 07:19:00|123.02|122.62|123.05|122.65|123.1|122.7|123.01|122.61|15
1733728750000|2024-12-09 07:19:10|123.04|122.64|123.04|122.64|123.05|122.65|123.01|122.61|10
1733728760000|2024-12-09 07:19:20|123.05|122.65|122.94|122.54|123.12|122.72|122.94|122.54|11
1733728770000|2024-12-09 07:19:30|122.93|122.53|122.87|122.47|122.93|122.53|122.87|122.47|3
1733728780000|2024-12-09 07:19:40|122.84|122.44|122.87|122.47|122.87|122.47|122.83|122.43|8
1733728790000|2024-12-09 07:19:50|122.89|122.49|122.87|122.47|122.9|122.5|122.82|122.42|12
1733728800000|2024-12-09 07:20:00|122.85|122.45|122.78|122.38|122.9|122.5|122.78|122.38|8
1733728810000|2024-12-09 07:20:10|122.8|122.4|123.02|122.62|123.02|122.62|122.8|122.4|14
1733728820000|2024-12-09 07:20:20|123.03|122.63|122.97|122.57|123.04|122.64|122.9|122.5|8
1733728830000|2024-12-09 07:20:30|122.99|122.59|123.11|122.71|123.11|122.71|122.99|122.59|13
1733728840000|2024-12-09 07:20:40|123.13|122.73|123.13|122.73|123.17|122.77|123.1|122.7|10
1733728850000|2024-12-09 07:20:50|123.09|122.69|122.93|122.53|123.09|122.69|122.93|122.53|10
1733728860000|2024-12-09 07:21:00|122.92|122.52|123.04|122.64|123.09|122.69|122.92|122.52|15
1733728870000|2024-12-09 07:21:10|123.07|122.67|123.17|122.77|123.19|122.79|123|122.6|18
1733728880000|2024-12-09 07:21:20|123.18|122.78|123.32|122.92|123.32|122.92|123.17|122.77|13
1733728890000|2024-12-09 07:21:30|123.35|122.95|123.16|122.76|123.38|122.98|123.16|122.76|13
1733728900000|2024-12-09 07:21:40|123.15|122.75|123.04|122.64|123.15|122.75|122.99|122.59|12
1733728910000|2024-12-09 07:21:50|123.03|122.63|123.14|122.74|123.16|122.76|123.03|122.63|16
1733728920000|2024-12-09 07:22:00|123.13|122.73|123.04|122.64|123.13|122.73|123.02|122.62|7
1733728930000|2024-12-09 07:22:10|123|122.6|123.04|122.64|123.04|122.64|122.92|122.52|13
1733728940000|2024-12-09 07:22:20|123.07|122.67|123.04|122.64|123.11|122.71|123.03|122.63|6
1733728950000|2024-12-09 07:22:30|123.05|122.65|122.93|122.53|123.05|122.65|122.93|122.53|9
1733728960000|2024-12-09 07:22:40|122.87|122.47|123.02|122.62|123.02|122.62|122.87|122.47|12
1733728970000|2024-12-09 07:22:50|123.01|122.61|122.96|122.56|123.01|122.61|122.96|122.56|5
1733728980000|2024-12-09 07:23:00|122.95|122.55|123.04|122.64|123.05|122.65|122.94|122.54|11
1733728990000|2024-12-09 07:23:10|123.05|122.65|122.88|122.48|123.05|122.65|122.88|122.48|6
1733729000000|2024-12-09 07:23:20|122.85|122.45|122.7|122.3|122.85|122.45|122.7|122.3|3
1733729010000|2024-12-09 07:23:30|122.71|122.31|122.7|122.3|122.71|122.31|122.7|122.3|2
1733729020000|2024-12-09 07:23:40|122.71|122.31|123.05|122.65|123.08|122.68|122.71|122.31|16
1733729030000|2024-12-09 07:23:50|123.06|122.66|123.26|122.86|123.26|122.86|123.06|122.66|16
1733729040000|2024-12-09 07:24:00|123.27|122.87|123.26|122.86|123.37|122.97|123.22|122.82|13
1733729050000|2024-12-09 07:24:10|123.25|122.85|123.29|122.89|123.29|122.89|123.07|122.67|10
1733729060000|2024-12-09 07:24:20|123.32|122.92|123.57|123.17|123.57|123.17|123.32|122.92|14
1733729070000|2024-12-09 07:24:30|123.58|123.18|123.56|123.16|123.58|123.18|123.53|123.13|12
1733729080000|2024-12-09 07:24:40|123.57|123.17|123.55|123.15|123.6|123.2|123.54|123.14|11
1733729090000|2024-12-09 07:24:50|123.57|123.17|123.73|123.33|123.73|123.33|123.56|123.16|15
1733729100000|2024-12-09 07:25:00|123.74|123.34|123.74|123.34|123.82|123.42|123.73|123.33|11
1733729110000|2024-12-09 07:25:10|123.72|123.32|123.75|123.35|123.75|123.35|123.72|123.32|5
1733729120000|2024-12-09 07:25:20|123.78|123.38|123.84|123.44|123.86|123.46|123.78|123.38|15
1733729130000|2024-12-09 07:25:30|123.83|123.43|123.84|123.44|123.9|123.5|123.82|123.42|7
1733729140000|2024-12-09 07:25:40|123.88|123.48|123.91|123.51|123.92|123.52|123.86|123.46|12
1733729150000|2024-12-09 07:25:50|123.92|123.52|124|123.6|124.01|123.61|123.92|123.52|7
1733729160000|2024-12-09 07:26:00|123.97|123.57|123.92|123.52|123.99|123.59|123.92|123.52|8
1733729170000|2024-12-09 07:26:10|123.93|123.53|123.99|123.59|124|123.6|123.93|123.53|12
1733729180000|2024-12-09 07:26:20|123.97|123.57|123.93|123.53|123.97|123.57|123.91|123.51|6
1733729190000|2024-12-09 07:26:30|123.92|123.52|123.9|123.5|123.92|123.52|123.9|123.5|5
1733729200000|2024-12-09 07:26:40|123.88|123.48|123.77|123.37|123.88|123.48|123.74|123.34|7
1733729210000|2024-12-09 07:26:50|123.78|123.38|123.73|123.33|123.78|123.38|123.71|123.31|5
1733729220000|2024-12-09 07:27:00|123.74|123.34|123.8|123.4|123.81|123.41|123.74|123.34|15
1733729230000|2024-12-09 07:27:10|123.75|123.35|123.74|123.34|123.8|123.4|123.74|123.34|7
1733729240000|2024-12-09 07:27:20|123.71|123.31|123.63|123.23|123.71|123.31|123.62|123.22|7
1733729250000|2024-12-09 07:27:30|123.58|123.18|123.6|123.2|123.61|123.21|123.53|123.13|8
1733729260000|2024-12-09 07:27:40|123.62|123.22|123.63|123.23|123.64|123.24|123.6|123.2|4
1733729270000|2024-12-09 07:27:50|123.62|123.22|123.44|123.04|123.62|123.22|123.44|123.04|6
1733729280000|2024-12-09 07:28:00|123.32|122.92|123.12|122.72|123.32|122.92|123.12|122.72|7
1733729290000|2024-12-09 07:28:10|123.1|122.7|123|122.6|123.14|122.74|122.99|122.59|12
1733729300000|2024-12-09 07:28:20|122.96|122.56|122.81|122.41|122.96|122.56|122.81|122.41|4
1733729310000|2024-12-09 07:28:30|122.85|122.45|122.98|122.58|123|122.6|122.85|122.45|12
1733729320000|2024-12-09 07:28:40|123|122.6|123.04|122.64|123.16|122.76|123|122.6|15
1733729330000|2024-12-09 07:28:50|123.03|122.63|123.02|122.62|123.04|122.64|123.01|122.61|7
1733729340000|2024-12-09 07:29:00|123.04|122.64|123.24|122.84|123.24|122.84|123.02|122.62|21
1733729350000|2024-12-09 07:29:10|123.19|122.79|123.24|122.84|123.25|122.85|123.15|122.75|11
1733729360000|2024-12-09 07:29:20|123.23|122.83|123.2|122.8|123.24|122.84|123.17|122.77|8
1733729370000|2024-12-09 07:29:30|123.18|122.78|123.03|122.63|123.21|122.81|123.02|122.62|8
1733729380000|2024-12-09 07:29:40|123.04|122.64|123.14|122.74|123.14|122.74|123.04|122.64|14
1733729390000|2024-12-09 07:29:50|123.15|122.75|123.21|122.81|123.21|122.81|123.14|122.74|5
1733729400000|2024-12-09 07:30:00|123.25|122.85|123.12|122.72|123.26|122.86|123.12|122.72|11
1733729410000|2024-12-09 07:30:10|123.11|122.71|123.2|122.8|123.2|122.8|123.1|122.7|15
1733729420000|2024-12-09 07:30:20|123.18|122.78|123.22|122.82|123.3|122.9|123.15|122.75|16
1733729430000|2024-12-09 07:30:30|123.23|122.83|123.36|122.96|123.36|122.96|123.23|122.83|11
1733729440000|2024-12-09 07:30:40|123.38|122.98|123.46|123.06|123.49|123.09|123.38|122.98|8
1733729450000|2024-12-09 07:30:50|123.47|123.07|123.38|122.98|123.51|123.11|123.38|122.98|7
1733729460000|2024-12-09 07:31:00|123.37|122.97|123.3|122.9|123.37|122.97|123.22|122.82|7
1733729470000|2024-12-09 07:31:10|123.27|122.87|123.26|122.86|123.29|122.89|123.21|122.81|12
1733729480000|2024-12-09 07:31:20|123.24|122.84|123.21|122.81|123.31|122.91|123.21|122.81|13
1733729490000|2024-12-09 07:31:30|123.23|122.83|123.31|122.91|123.4|123|123.23|122.83|16
1733729500000|2024-12-09 07:31:40|123.32|122.92|123.26|122.86|123.32|122.92|123.24|122.84|6
1733729510000|2024-12-09 07:31:50|123.28|122.88|123.42|123.02|123.43|123.03|123.28|122.88|12
1733729520000|2024-12-09 07:32:00|123.43|123.03|123.34|122.94|123.43|123.03|123.29|122.89|16
1733729530000|2024-12-09 07:32:10|123.37|122.97|123.47|123.07|123.53|123.13|123.37|122.97|12
1733729540000|2024-12-09 07:32:20|123.43|123.03|123.32|122.92|123.45|123.05|123.26|122.86|18
1733729550000|2024-12-09 07:32:30|123.33|122.93|123.47|123.07|123.47|123.07|123.3|122.9|18
1733729560000|2024-12-09 07:32:40|123.48|123.08|123.42|123.02|123.48|123.08|123.38|122.98|9
1733729570000|2024-12-09 07:32:50|123.41|123.01|123.31|122.91|123.41|123.01|123.31|122.91|8
1733729580000|2024-12-09 07:33:00|123.3|122.9|123.3|122.9|123.35|122.95|123.28|122.88|16
1733729590000|2024-12-09 07:33:10|123.28|122.88|123.15|122.75|123.28|122.88|123.15|122.75|12
1733729600000|2024-12-09 07:33:20|123.18|122.78|123.2|122.8|123.25|122.85|123.18|122.78|14
1733729610000|2024-12-09 07:33:30|123.23|122.83|123.19|122.79|123.25|122.85|123.17|122.77|11
1733729620000|2024-12-09 07:33:40|123.14|122.74|123.04|122.64|123.14|122.74|123.04|122.64|6
1733729630000|2024-12-09 07:33:50|123|122.6|122.94|122.54|123.03|122.63|122.93|122.53|8
1733729640000|2024-12-09 07:34:00|122.95|122.55|123.32|122.92|123.32|122.92|122.95|122.55|20
1733729650000|2024-12-09 07:34:10|123.25|122.85|123.33|122.93|123.33|122.93|123.22|122.82|10
1733729660000|2024-12-09 07:34:20|123.34|122.94|123.22|122.82|123.36|122.96|123.14|122.74|20
1733729670000|2024-12-09 07:34:30|123.24|122.84|123.23|122.83|123.42|123.02|123.23|122.83|18
1733729680000|2024-12-09 07:34:40|123.21|122.81|123.35|122.95|123.35|122.95|123.21|122.81|17
1733729690000|2024-12-09 07:34:50|123.38|122.98|123.5|123.1|123.51|123.11|123.38|122.98|10
1733729700000|2024-12-09 07:35:00|123.49|123.09|123.27|122.87|123.53|123.13|123.27|122.87|11
1733729710000|2024-12-09 07:35:10|123.29|122.89|123.26|122.86|123.4|123|123.26|122.86|16
1733729720000|2024-12-09 07:35:20|123.24|122.84|123.2|122.8|123.27|122.87|123.19|122.79|15
1733729730000|2024-12-09 07:35:30|123.21|122.81|123.13|122.73|123.21|122.81|123.11|122.71|7
1733729740000|2024-12-09 07:35:40|123.11|122.71|123.17|122.77|123.17|122.77|123.08|122.68|10
1733729750000|2024-12-09 07:35:50|123.19|122.79|123.39|122.99|123.41|123.01|123.19|122.79|21
1733729760000|2024-12-09 07:36:00|123.4|123|123.44|123.04|123.44|123.04|123.28|122.88|16
1733729770000|2024-12-09 07:36:10|123.45|123.05|123.64|123.24|123.64|123.24|123.45|123.05|18
1733729780000|2024-12-09 07:36:20|123.63|123.23|123.78|123.38|123.78|123.38|123.63|123.23|11
1733729790000|2024-12-09 07:36:30|123.79|123.39|123.8|123.4|123.81|123.41|123.73|123.33|16
1733729800000|2024-12-09 07:36:40|123.81|123.41|123.87|123.47|123.89|123.49|123.81|123.41|8
1733729810000|2024-12-09 07:36:50|123.86|123.46|124.04|123.64|124.04|123.64|123.84|123.44|11
1733729820000|2024-12-09 07:37:00|124.06|123.66|123.86|123.46|124.06|123.66|123.86|123.46|9
1733729830000|2024-12-09 07:37:10|123.87|123.47|123.93|123.53|123.93|123.53|123.87|123.47|8
1733729840000|2024-12-09 07:37:20|123.94|123.54|123.99|123.59|124|123.6|123.94|123.54|9
1733729850000|2024-12-09 07:37:30|123.96|123.56|123.99|123.59|123.99|123.59|123.95|123.55|9
1733729860000|2024-12-09 07:37:40|123.97|123.57|123.94|123.54|123.97|123.57|123.94|123.54|4
1733729870000|2024-12-09 07:37:50|123.93|123.53|123.91|123.51|123.93|123.53|123.85|123.45|12
1733729880000|2024-12-09 07:38:00|123.9|123.5|123.91|123.51|123.91|123.51|123.86|123.46|11
1733729890000|2024-12-09 07:38:10|123.92|123.52|123.93|123.53|124.01|123.61|123.92|123.52|7
1733729900000|2024-12-09 07:38:20|123.92|123.52|123.92|123.52|123.93|123.53|123.89|123.49|6
1733729910000|2024-12-09 07:38:30|123.96|123.56|123.94|123.54|123.96|123.56|123.92|123.52|9
1733729920000|2024-12-09 07:38:40|123.95|123.55|124.09|123.69|124.09|123.69|123.95|123.55|11
1733729930000|2024-12-09 07:38:50|124.11|123.71|124.19|123.79|124.19|123.79|124.11|123.71|15
1733729940000|2024-12-09 07:39:00|124.16|123.76|124.07|123.67|124.16|123.76|124.06|123.66|9
1733729950000|2024-12-09 07:39:10|124.09|123.69|124.2|123.8|124.2|123.8|124.09|123.69|13
1733729960000|2024-12-09 07:39:20|124.19|123.79|124.15|123.75|124.19|123.79|124.13|123.73|6
1733729970000|2024-12-09 07:39:30|124.17|123.77|124.25|123.85|124.25|123.85|124.17|123.77|7
1733729980000|2024-12-09 07:39:40|124.28|123.88|124.25|123.85|124.32|123.92|124.25|123.85|6
1733729990000|2024-12-09 07:39:50|124.26|123.86|124.25|123.85|124.26|123.86|124.25|123.85|2
1733730000000|2024-12-09 07:40:00|124.24|123.84|124.24|123.84|124.26|123.86|124.23|123.83|7
1733730010000|2024-12-09 07:40:10|124.21|123.81|124.29|123.89|124.29|123.89|124.21|123.81|13
1733730020000|2024-12-09 07:40:20|124.33|123.93|124.23|123.83|124.33|123.93|124.23|123.83|5
1733730030000|2024-12-09 07:40:30|124.22|123.82|124.23|123.83|124.24|123.84|124.22|123.82|6
1733730040000|2024-12-09 07:40:40|124.22|123.82|124.16|123.76|124.22|123.82|124.12|123.72|7
1733730050000|2024-12-09 07:40:50|124.15|123.75|124.22|123.82|124.24|123.84|124.14|123.74|12
1733730060000|2024-12-09 07:41:00|124.23|123.83|124.32|123.92|124.34|123.94|124.22|123.82|14
1733730070000|2024-12-09 07:41:10|124.31|123.91|124.34|123.94|124.34|123.94|124.3|123.9|9
1733730080000|2024-12-09 07:41:20|124.25|123.85|124.24|123.84|124.25|123.85|124.19|123.79|7
1733730090000|2024-12-09 07:41:30|124.25|123.85|124.32|123.92|124.32|123.92|124.25|123.85|14
1733730100000|2024-12-09 07:41:40|124.33|123.93|124.32|123.92|124.35|123.95|124.32|123.92|9
1733730110000|2024-12-09 07:41:50|124.31|123.91|124.28|123.88|124.32|123.92|124.28|123.88|5
1733730120000|2024-12-09 07:42:00|124.31|123.91|124.41|124.01|124.41|124.01|124.31|123.91|12
1733730130000|2024-12-09 07:42:10|124.42|124.02|124.42|124.02|124.45|124.05|124.42|124.02|9
1733730140000|2024-12-09 07:42:20|124.44|124.04|124.39|123.99|124.44|124.04|124.39|123.99|7
1733730150000|2024-12-09 07:42:30|124.37|123.97|124.33|123.93|124.4|124|124.3|123.9|11
1733730160000|2024-12-09 07:42:40|124.34|123.94|124.31|123.91|124.35|123.95|124.3|123.9|11
1733730170000|2024-12-09 07:42:50|124.3|123.9|124.3|123.9|124.32|123.92|124.3|123.9|4
1733730180000|2024-12-09 07:43:00|124.31|123.91|124.42|124.02|124.42|124.02|124.31|123.91|10
1733730190000|2024-12-09 07:43:10|124.4|124|124.47|124.07|124.47|124.07|124.4|124|7
1733730200000|2024-12-09 07:43:20|124.5|124.1|124.57|124.17|124.57|124.17|124.5|124.1|10
1733730210000|2024-12-09 07:43:30|124.58|124.18|124.52|124.12|124.59|124.19|124.51|124.11|13
1733730220000|2024-12-09 07:43:40|124.51|124.11|124.42|124.02|124.55|124.15|124.41|124.01|16
1733730230000|2024-12-09 07:43:50|124.43|124.03|124.52|124.12|124.52|124.12|124.43|124.03|22
1733730240000|2024-12-09 07:44:00|124.51|124.11|124.53|124.13|124.54|124.14|124.47|124.07|12
1733730250000|2024-12-09 07:44:10|124.54|124.14|124.63|124.23|124.63|124.23|124.54|124.14|5
1733730260000|2024-12-09 07:44:20|124.62|124.22|124.57|124.17|124.62|124.22|124.53|124.13|11
1733730270000|2024-12-09 07:44:30|124.6|124.2|124.61|124.21|124.62|124.22|124.59|124.19|8
1733730280000|2024-12-09 07:44:40|124.57|124.17|124.54|124.14|124.57|124.17|124.53|124.13|4
1733730290000|2024-12-09 07:44:50|124.53|124.13|124.6|124.2|124.6|124.2|124.53|124.13|5
1733730300000|2024-12-09 07:45:00|124.62|124.22|124.59|124.19|124.62|124.22|124.58|124.18|8
1733730310000|2024-12-09 07:45:10|124.61|124.21|124.66|124.26|124.68|124.28|124.61|124.21|9
1733730320000|2024-12-09 07:45:20|124.67|124.27|124.63|124.23|124.68|124.28|124.61|124.21|9
1733730330000|2024-12-09 07:45:30|124.61|124.21|124.56|124.16|124.61|124.21|124.56|124.16|3
1733730340000|2024-12-09 07:45:40|124.55|124.15|124.46|124.06|124.55|124.15|124.44|124.04|10
1733730350000|2024-12-09 07:45:50|124.45|124.05|124.45|124.05|124.45|124.05|124.42|124.02|8
1733730360000|2024-12-09 07:46:00|124.46|124.06|124.54|124.14|124.54|124.14|124.46|124.06|13
1733730370000|2024-12-09 07:46:10|124.55|124.15|124.63|124.23|124.65|124.25|124.55|124.15|13
1733730380000|2024-12-09 07:46:20|124.64|124.24|124.71|124.31|124.71|124.31|124.64|124.24|9
1733730390000|2024-12-09 07:46:30|124.65|124.25|124.73|124.33|124.74|124.34|124.65|124.25|9
1733730400000|2024-12-09 07:46:40|124.72|124.32|124.65|124.25|124.72|124.32|124.65|124.25|13
1733730420000|2024-12-09 07:47:00|124.66|124.26|124.65|124.25|124.66|124.26|124.65|124.25|6
1733730430000|2024-12-09 07:47:10|124.66|124.26|124.73|124.33|124.73|124.33|124.65|124.25|8
1733730440000|2024-12-09 07:47:20|124.72|124.32|124.77|124.37|124.78|124.38|124.72|124.32|9
1733730450000|2024-12-09 07:47:30|124.76|124.36|124.83|124.43|124.83|124.43|124.76|124.36|10
1733730460000|2024-12-09 07:47:40|124.84|124.44|124.81|124.41|124.84|124.44|124.78|124.38|11
1733730470000|2024-12-09 07:47:50|124.82|124.42|124.83|124.43|124.84|124.44|124.81|124.41|7
1733730480000|2024-12-09 07:48:00|124.84|124.44|124.83|124.43|124.84|124.44|124.8|124.4|9
1733730490000|2024-12-09 07:48:10|124.84|124.44|124.93|124.53|124.94|124.54|124.84|124.44|8
1733730500000|2024-12-09 07:48:20|124.94|124.54|125.03|124.63|125.03|124.63|124.94|124.54|11
1733730510000|2024-12-09 07:48:30|125.04|124.64|125.04|124.64|125.05|124.65|125.03|124.63|7
1733730520000|2024-12-09 07:48:40|125.05|124.65|125.13|124.73|125.13|124.73|125.05|124.65|6
1733730530000|2024-12-09 07:48:50|125.14|124.74|125.19|124.79|125.19|124.79|125.14|124.74|9
1733730540000|2024-12-09 07:49:00|125.17|124.77|125.17|124.77|125.19|124.79|125.16|124.76|6
1733730550000|2024-12-09 07:49:10|125.16|124.76|125.27|124.87|125.27|124.87|125.16|124.76|11
1733730560000|2024-12-09 07:49:20|125.26|124.86|125.24|124.84|125.27|124.87|125.24|124.84|4
1733730570000|2024-12-09 07:49:30|125.21|124.81|125.21|124.81|125.21|124.81|125.15|124.75|12
1733730580000|2024-12-09 07:49:40|125.22|124.82|125.24|124.84|125.25|124.85|125.21|124.81|8
1733730590000|2024-12-09 07:49:50|125.23|124.83|125.23|124.83|125.23|124.83|125.22|124.82|3
1733730600000|2024-12-09 07:50:00|125.21|124.81|125.26|124.86|125.26|124.86|125.18|124.78|11
1733730610000|2024-12-09 07:50:10|125.25|124.85|125.23|124.83|125.25|124.85|125.21|124.81|8
1733730620000|2024-12-09 07:50:20|125.26|124.86|125.25|124.85|125.26|124.86|125.25|124.85|2
1733730630000|2024-12-09 07:50:30|125.19|124.79|125.14|124.74|125.19|124.79|125.12|124.72|9
1733730640000|2024-12-09 07:50:40|125.13|124.73|124.98|124.58|125.13|124.73|124.98|124.58|12
1733730650000|2024-12-09 07:50:50|124.97|124.57|125.01|124.61|125.01|124.61|124.97|124.57|9
1733730660000|2024-12-09 07:51:00|125.04|124.64|124.98|124.58|125.04|124.64|124.98|124.58|7
1733730670000|2024-12-09 07:51:10|124.91|124.51|124.96|124.56|125.01|124.61|124.91|124.51|11
1733730680000|2024-12-09 07:51:20|125.02|124.62|124.98|124.58|125.03|124.63|124.96|124.56|10
1733730690000|2024-12-09 07:51:30|124.97|124.57|124.97|124.57|125.04|124.64|124.97|124.57|8
1733730700000|2024-12-09 07:51:40|124.93|124.53|125.01|124.61|125.04|124.64|124.93|124.53|10
1733730710000|2024-12-09 07:51:50|125.02|124.62|125.12|124.72|125.13|124.73|125.02|124.62|12
1733730720000|2024-12-09 07:52:00|125.08|124.68|125.1|124.7|125.15|124.75|125.01|124.61|14
1733730730000|2024-12-09 07:52:10|125.09|124.69|125.09|124.69|125.1|124.7|125.07|124.67|5
1733730740000|2024-12-09 07:52:20|125.1|124.7|125.21|124.81|125.22|124.82|125.1|124.7|9
1733730750000|2024-12-09 07:52:30|125.15|124.75|125.13|124.73|125.17|124.77|125.13|124.73|6
1733730760000|2024-12-09 07:52:40|125.13|124.73|125.06|124.66|125.13|124.73|125.06|124.66|9
1733730770000|2024-12-09 07:52:50|125.07|124.67|125.04|124.64|125.07|124.67|125.04|124.64|3
1733730780000|2024-12-09 07:53:00|125.07|124.67|125.17|124.77|125.17|124.77|125.07|124.67|6
1733730790000|2024-12-09 07:53:10|125.16|124.76|125.06|124.66|125.16|124.76|125.06|124.66|6
1733730800000|2024-12-09 07:53:20|125.05|124.65|125.04|124.64|125.05|124.65|125.04|124.64|2
1733730810000|2024-12-09 07:53:30|125.03|124.63|125.08|124.68|125.08|124.68|125.03|124.63|3
1733730820000|2024-12-09 07:53:40|125.06|124.66|125.01|124.61|125.06|124.66|124.97|124.57|8
1733730830000|2024-12-09 07:53:50|125.02|124.62|125.03|124.63|125.03|124.63|124.99|124.59|6
1733730840000|2024-12-09 07:54:00|125.04|124.64|124.99|124.59|125.04|124.64|124.99|124.59|3
1733730850000|2024-12-09 07:54:10|124.97|124.57|124.99|124.59|124.99|124.59|124.95|124.55|7
1733730860000|2024-12-09 07:54:20|125.03|124.63|125.02|124.62|125.04|124.64|124.98|124.58|8
1733730870000|2024-12-09 07:54:30|125.03|124.63|125.05|124.65|125.08|124.68|125.03|124.63|10
1733730880000|2024-12-09 07:54:40|125.07|124.67|125.13|124.73|125.13|124.73|125.07|124.67|8
1733730890000|2024-12-09 07:54:50|125.12|124.72|125.12|124.72|125.13|124.73|125.12|124.72|5
1733730900000|2024-12-09 07:55:00|125.09|124.69|124.98|124.58|125.09|124.69|124.98|124.58|3
1733730910000|2024-12-09 07:55:10|125.01|124.61|125.02|124.62|125.05|124.65|125.01|124.61|7
1733730920000|2024-12-09 07:55:20|125.03|124.63|125.06|124.66|125.06|124.66|125.03|124.63|5
1733730930000|2024-12-09 07:55:30|125.05|124.65|125.07|124.67|125.08|124.68|125.03|124.63|7
1733730940000|2024-12-09 07:55:40|125.06|124.66|125|124.6|125.06|124.66|124.99|124.59|7
1733730950000|2024-12-09 07:55:50|124.99|124.59|125.07|124.67|125.08|124.68|124.99|124.59|7
1733730960000|2024-12-09 07:56:00|125.06|124.66|125.09|124.69|125.09|124.69|125.06|124.66|6
1733730970000|2024-12-09 07:56:10|125.1|124.7|125.13|124.73|125.13|124.73|125.1|124.7|3
1733730980000|2024-12-09 07:56:20|125.14|124.74|125.16|124.76|125.18|124.78|125.14|124.74|6
1733730990000|2024-12-09 07:56:30|125.13|124.73|125.1|124.7|125.13|124.73|125.06|124.66|6
1733731000000|2024-12-09 07:56:40|125.09|124.69|125.15|124.75|125.15|124.75|125.09|124.69|5
1733731010000|2024-12-09 07:56:50|125.12|124.72|125.06|124.66|125.12|124.72|125.04|124.64|6
1733731020000|2024-12-09 07:57:00|125.07|124.67|125.07|124.67|125.07|124.67|125.04|124.64|8
1733731030000|2024-12-09 07:57:10|125.06|124.66|124.99|124.59|125.07|124.67|124.99|124.59|5
1733731040000|2024-12-09 07:57:20|125|124.6|124.98|124.58|125.01|124.61|124.98|124.58|7
1733731050000|2024-12-09 07:57:30|124.97|124.57|124.93|124.53|124.97|124.57|124.89|124.49|6
1733731060000|2024-12-09 07:57:40|124.89|124.49|124.85|124.45|124.89|124.49|124.85|124.45|3
1733731070000|2024-12-09 07:57:50|124.83|124.43|124.85|124.45|124.86|124.46|124.83|124.43|3
1733731080000|2024-12-09 07:58:00|124.86|124.46|124.86|124.46|124.87|124.47|124.83|124.43|13
1733731090000|2024-12-09 07:58:10|124.85|124.45|124.85|124.45|124.85|124.45|124.84|124.44|5
1733731100000|2024-12-09 07:58:20|124.81|124.41|124.77|124.37|124.81|124.41|124.77|124.37|2
1733731110000|2024-12-09 07:58:30|124.82|124.42|124.86|124.46|124.86|124.46|124.82|124.42|9
1733731120000|2024-12-09 07:58:40|124.84|124.44|124.86|124.46|124.86|124.46|124.83|124.43|10
1733731130000|2024-12-09 07:58:50|124.84|124.44|124.83|124.43|124.84|124.44|124.82|124.42|3
1733731140000|2024-12-09 07:59:00|124.84|124.44|124.83|124.43|124.84|124.44|124.79|124.39|7
1733731150000|2024-12-09 07:59:10|124.8|124.4|124.8|124.4|124.8|124.4|124.8|124.4|1
1733731160000|2024-12-09 07:59:20|124.79|124.39|124.83|124.43|124.83|124.43|124.79|124.39|10
1733731170000|2024-12-09 07:59:30|124.82|124.42|124.81|124.41|124.82|124.42|124.79|124.39|8
1733731180000|2024-12-09 07:59:40|124.8|124.4|124.76|124.36|124.8|124.4|124.76|124.36|5
1733731190000|2024-12-09 07:59:50|124.78|124.38|124.75|124.35|124.79|124.39|124.75|124.35|7
1733731200000|2024-12-09 08:00:00|124.74|124.34|124.74|124.34|124.74|124.34|124.73|124.33|3
1733731210000|2024-12-09 08:00:10|124.73|124.33|124.65|124.25|124.73|124.33|124.64|124.24|13
1733731220000|2024-12-09 08:00:20|124.68|124.28|124.59|124.19|124.72|124.32|124.58|124.18|16
1733731230000|2024-12-09 08:00:30|124.58|124.18|124.54|124.14|124.59|124.19|124.53|124.13|9
1733731240000|2024-12-09 08:00:40|124.55|124.15|124.56|124.16|124.59|124.19|124.55|124.15|14
1733731250000|2024-12-09 08:00:50|124.6|124.2|124.47|124.07|124.61|124.21|124.47|124.07|20
1733731260000|2024-12-09 08:01:00|124.46|124.06|124.45|124.05|124.46|124.06|124.44|124.04|13
1733731270000|2024-12-09 08:01:10|124.46|124.06|124.52|124.12|124.54|124.14|124.43|124.03|14
1733731280000|2024-12-09 08:01:20|124.51|124.11|124.4|124|124.52|124.12|124.4|124|12
1733731290000|2024-12-09 08:01:30|124.41|124.01|124.38|123.98|124.43|124.03|124.38|123.98|10
1733731300000|2024-12-09 08:01:40|124.36|123.96|124.34|123.94|124.36|123.96|124.34|123.94|6
1733731310000|2024-12-09 08:01:50|124.35|123.95|124.32|123.92|124.42|124.02|124.32|123.92|12
1733731320000|2024-12-09 08:02:00|124.31|123.91|124.16|123.76|124.31|123.91|124.15|123.75|15
1733731330000|2024-12-09 08:02:10|124.15|123.75|124.07|123.67|124.15|123.75|124.07|123.67|11
1733731340000|2024-12-09 08:02:20|124.05|123.65|123.93|123.53|124.06|123.66|123.92|123.52|18
1733731350000|2024-12-09 08:02:30|123.95|123.55|123.9|123.5|123.98|123.58|123.86|123.46|19
1733731360000|2024-12-09 08:02:40|123.91|123.51|123.87|123.47|123.92|123.52|123.87|123.47|7
1733731370000|2024-12-09 08:02:50|123.86|123.46|123.9|123.5|123.91|123.51|123.84|123.44|11
1733731380000|2024-12-09 08:03:00|123.89|123.49|123.84|123.44|123.89|123.49|123.83|123.43|8
1733731390000|2024-12-09 08:03:10|123.83|123.43|123.84|123.44|123.85|123.45|123.82|123.42|7
1733731400000|2024-12-09 08:03:20|123.85|123.45|124.05|123.65|124.12|123.72|123.85|123.45|18
1733731410000|2024-12-09 08:03:30|124.04|123.64|123.99|123.59|124.05|123.65|123.99|123.59|10
1733731420000|2024-12-09 08:03:40|123.97|123.57|124.05|123.65|124.05|123.65|123.96|123.56|15
1733731430000|2024-12-09 08:03:50|124.04|123.64|124.24|123.84|124.25|123.85|124.04|123.64|23
1733731440000|2024-12-09 08:04:00|124.25|123.85|124.22|123.82|124.34|123.94|124.21|123.81|20
1733731450000|2024-12-09 08:04:10|124.21|123.81|124.15|123.75|124.21|123.81|124.13|123.73|15
1733731460000|2024-12-09 08:04:20|124.14|123.74|124.22|123.82|124.23|123.83|124.14|123.74|7
1733731470000|2024-12-09 08:04:30|124.21|123.81|124.11|123.71|124.21|123.81|124.1|123.7|13
1733731480000|2024-12-09 08:04:40|124.12|123.72|124.26|123.86|124.27|123.87|124.12|123.72|16
1733731490000|2024-12-09 08:04:50|124.25|123.85|124.14|123.74|124.25|123.85|124.14|123.74|12
1733731500000|2024-12-09 08:05:00|124.13|123.73|124.05|123.65|124.13|123.73|124.05|123.65|11
1733731510000|2024-12-09 08:05:10|124.04|123.64|123.95|123.55|124.04|123.64|123.95|123.55|15
1733731520000|2024-12-09 08:05:20|123.93|123.53|123.85|123.45|123.93|123.53|123.84|123.44|15
1733731530000|2024-12-09 08:05:30|123.86|123.46|123.85|123.45|123.94|123.54|123.8|123.4|16
1733731540000|2024-12-09 08:05:40|123.86|123.46|123.94|123.54|123.94|123.54|123.84|123.44|17
1733731550000|2024-12-09 08:05:50|123.93|123.53|123.95|123.55|124|123.6|123.92|123.52|15
1733731560000|2024-12-09 08:06:00|123.96|123.56|123.87|123.47|123.96|123.56|123.85|123.45|15
1733731570000|2024-12-09 08:06:10|123.89|123.49|123.89|123.49|123.92|123.52|123.84|123.44|13
1733731580000|2024-12-09 08:06:20|123.88|123.48|123.83|123.43|123.88|123.48|123.83|123.43|6
1733731590000|2024-12-09 08:06:30|123.84|123.44|123.84|123.44|123.85|123.45|123.81|123.41|10
1733731600000|2024-12-09 08:06:40|123.85|123.45|123.88|123.48|123.88|123.48|123.83|123.43|7
1733731610000|2024-12-09 08:06:50|123.87|123.47|123.76|123.36|123.87|123.47|123.75|123.35|9
1733731620000|2024-12-09 08:07:00|123.75|123.35|123.65|123.25|123.75|123.35|123.65|123.25|9
1733731630000|2024-12-09 08:07:10|123.66|123.26|123.66|123.26|123.76|123.36|123.66|123.26|14
1733731640000|2024-12-09 08:07:20|123.65|123.25|123.63|123.23|123.66|123.26|123.63|123.23|9
1733731650000|2024-12-09 08:07:30|123.62|123.22|123.65|123.25|123.71|123.31|123.62|123.22|14
1733731660000|2024-12-09 08:07:40|123.64|123.24|123.66|123.26|123.66|123.26|123.62|123.22|10
1733731670000|2024-12-09 08:07:50|123.67|123.27|123.69|123.29|123.7|123.3|123.67|123.27|9
1733731680000|2024-12-09 08:08:00|123.7|123.3|123.61|123.21|123.7|123.3|123.59|123.19|13
1733731690000|2024-12-09 08:08:10|123.62|123.22|123.72|123.32|123.74|123.34|123.61|123.21|17
1733731700000|2024-12-09 08:08:20|123.71|123.31|123.67|123.27|123.72|123.32|123.67|123.27|9
1733731710000|2024-12-09 08:08:30|123.64|123.24|123.63|123.23|123.65|123.25|123.63|123.23|4
1733731720000|2024-12-09 08:08:40|123.69|123.29|123.85|123.45|123.93|123.53|123.69|123.29|19
1733731730000|2024-12-09 08:08:50|123.86|123.46|123.83|123.43|123.95|123.55|123.83|123.43|15
1733731740000|2024-12-09 08:09:00|123.82|123.42|123.81|123.41|123.84|123.44|123.81|123.41|10
1733731750000|2024-12-09 08:09:10|123.82|123.42|123.9|123.5|123.92|123.52|123.81|123.41|7
1733731760000|2024-12-09 08:09:20|123.91|123.51|123.98|123.58|124.01|123.61|123.9|123.5|14
1733731770000|2024-12-09 08:09:30|123.96|123.56|123.99|123.59|124.01|123.61|123.96|123.56|16
1733731780000|2024-12-09 08:09:40|123.98|123.58|123.93|123.53|123.98|123.58|123.92|123.52|16
1733731790000|2024-12-09 08:09:50|123.95|123.55|123.95|123.55|123.99|123.59|123.94|123.54|13
1733731800000|2024-12-09 08:10:00|123.96|123.56|123.9|123.5|123.98|123.58|123.9|123.5|11
1733731810000|2024-12-09 08:10:10|123.89|123.49|123.77|123.37|123.89|123.49|123.74|123.34|19
1733731820000|2024-12-09 08:10:20|123.78|123.38|123.81|123.41|123.83|123.43|123.78|123.38|16
1733731830000|2024-12-09 08:10:30|123.82|123.42|123.97|123.57|123.97|123.57|123.82|123.42|12
1733731840000|2024-12-09 08:10:40|123.98|123.58|123.9|123.5|123.99|123.59|123.9|123.5|10
1733731850000|2024-12-09 08:10:50|123.91|123.51|123.81|123.41|123.92|123.52|123.8|123.4|17
1733731860000|2024-12-09 08:11:00|123.82|123.42|123.89|123.49|123.89|123.49|123.82|123.42|6
1733731870000|2024-12-09 08:11:10|123.88|123.48|123.81|123.41|123.88|123.48|123.8|123.4|14
1733731880000|2024-12-09 08:11:20|123.82|123.42|123.82|123.42|123.82|123.42|123.81|123.41|5
1733731890000|2024-12-09 08:11:30|123.81|123.41|123.7|123.3|123.81|123.41|123.7|123.3|15
1733731900000|2024-12-09 08:11:40|123.72|123.32|123.75|123.35|123.78|123.38|123.71|123.31|9
1733731910000|2024-12-09 08:11:50|123.74|123.34|123.72|123.32|123.77|123.37|123.72|123.32|6
1733731920000|2024-12-09 08:12:00|123.73|123.33|123.71|123.31|123.73|123.33|123.69|123.29|11
1733731930000|2024-12-09 08:12:10|123.7|123.3|123.61|123.21|123.7|123.3|123.6|123.2|13
1733731940000|2024-12-09 08:12:20|123.6|123.2|123.57|123.17|123.6|123.2|123.52|123.12|11
1733731950000|2024-12-09 08:12:30|123.58|123.18|123.58|123.18|123.59|123.19|123.56|123.16|6
1733731960000|2024-12-09 08:12:40|123.62|123.22|123.65|123.25|123.71|123.31|123.61|123.21|16
1733731970000|2024-12-09 08:12:50|123.62|123.22|123.62|123.22|123.65|123.25|123.6|123.2|11
1733731980000|2024-12-09 08:13:00|123.61|123.21|123.71|123.31|123.71|123.31|123.61|123.21|12
1733731990000|2024-12-09 08:13:10|123.72|123.32|123.83|123.43|123.89|123.49|123.71|123.31|22
1733732000000|2024-12-09 08:13:20|123.85|123.45|124.02|123.62|124.03|123.63|123.85|123.45|25
1733732010000|2024-12-09 08:13:30|124.03|123.63|124.16|123.76|124.21|123.81|124.03|123.63|25
1733732020000|2024-12-09 08:13:40|124.15|123.75|124.31|123.91|124.32|123.92|124.14|123.74|20
1733732030000|2024-12-09 08:13:50|124.3|123.9|124.26|123.86|124.31|123.91|124.25|123.85|18
1733732040000|2024-12-09 08:14:00|124.24|123.84|124.29|123.89|124.29|123.89|124.23|123.83|17
1733732050000|2024-12-09 08:14:10|124.3|123.9|124.29|123.89|124.31|123.91|124.28|123.88|7
1733732060000|2024-12-09 08:14:20|124.3|123.9|124.31|123.91|124.33|123.93|124.29|123.89|15
1733732070000|2024-12-09 08:14:30|124.32|123.92|124.47|124.07|124.47|124.07|124.31|123.91|20
1733732080000|2024-12-09 08:14:40|124.48|124.08|124.59|124.19|124.64|124.24|124.48|124.08|16
1733732090000|2024-12-09 08:14:50|124.6|124.2|124.42|124.02|124.6|124.2|124.41|124.01|22
1733732100000|2024-12-09 08:15:00|124.41|124.01|124.31|123.91|124.43|124.03|124.31|123.91|18
1733732110000|2024-12-09 08:15:10|124.3|123.9|124.27|123.87|124.32|123.92|124.18|123.78|16
1733732120000|2024-12-09 08:15:20|124.28|123.88|124.3|123.9|124.3|123.9|124.21|123.81|16
1733732130000|2024-12-09 08:15:30|124.32|123.92|124.42|124.02|124.43|124.03|124.31|123.91|17
1733732140000|2024-12-09 08:15:40|124.41|124.01|124.3|123.9|124.42|124.02|124.3|123.9|13
1733732150000|2024-12-09 08:15:50|124.29|123.89|124.21|123.81|124.3|123.9|124.21|123.81|19
1733732160000|2024-12-09 08:16:00|124.22|123.82|124.31|123.91|124.34|123.94|124.19|123.79|19
1733732170000|2024-12-09 08:16:10|124.3|123.9|124.22|123.82|124.31|123.91|124.22|123.82|15
1733732180000|2024-12-09 08:16:20|124.23|123.83|124.22|123.82|124.23|123.83|124.22|123.82|2
1733732190000|2024-12-09 08:16:30|124.21|123.81|124.15|123.75|124.21|123.81|124.13|123.73|15
1733732200000|2024-12-09 08:16:40|124.14|123.74|124.17|123.77|124.18|123.78|124.11|123.71|13
1733732210000|2024-12-09 08:16:50|124.14|123.74|124.19|123.79|124.22|123.82|124.11|123.71|16
1733732220000|2024-12-09 08:17:00|124.16|123.76|124.12|123.72|124.16|123.76|124.1|123.7|14
1733732230000|2024-12-09 08:17:10|124.11|123.71|124.1|123.7|124.15|123.75|124.1|123.7|11
1733732240000|2024-12-09 08:17:20|124.09|123.69|124.01|123.61|124.09|123.69|123.94|123.54|15
1733732250000|2024-12-09 08:17:30|124.02|123.62|124.04|123.64|124.07|123.67|124.01|123.61|17
1733732260000|2024-12-09 08:17:40|124.07|123.67|124.15|123.75|124.19|123.79|124.07|123.67|15
1733732270000|2024-12-09 08:17:50|124.14|123.74|124.1|123.7|124.14|123.74|124.1|123.7|9
1733732280000|2024-12-09 08:18:00|124.12|123.72|124.22|123.82|124.23|123.83|124.1|123.7|20
1733732290000|2024-12-09 08:18:10|124.2|123.8|124.25|123.85|124.29|123.89|124.2|123.8|20
1733732300000|2024-12-09 08:18:20|124.24|123.84|124.2|123.8|124.24|123.84|124.15|123.75|17
1733732310000|2024-12-09 08:18:30|124.16|123.76|124.23|123.83|124.23|123.83|124.16|123.76|14
1733732320000|2024-12-09 08:18:40|124.22|123.82|124.24|123.84|124.31|123.91|124.22|123.82|11
1733732330000|2024-12-09 08:18:50|124.25|123.85|124.36|123.96|124.38|123.98|124.25|123.85|15
1733732340000|2024-12-09 08:19:00|124.39|123.99|124.34|123.94|124.41|124.01|124.33|123.93|11
1733732350000|2024-12-09 08:19:10|124.33|123.93|124.32|123.92|124.36|123.96|124.32|123.92|10
1733732360000|2024-12-09 08:19:20|124.33|123.93|124.2|123.8|124.33|123.93|124.2|123.8|11
1733732370000|2024-12-09 08:19:30|124.18|123.78|124.14|123.74|124.18|123.78|124.1|123.7|15
1733732380000|2024-12-09 08:19:40|124.13|123.73|124.25|123.85|124.28|123.88|124.13|123.73|11
1733732390000|2024-12-09 08:19:50|124.26|123.86|124.25|123.85|124.27|123.87|124.25|123.85|6
1733732400000|2024-12-09 08:20:00|124.26|123.86|124.27|123.87|124.29|123.89|124.22|123.82|12
1733732410000|2024-12-09 08:20:10|124.25|123.85|124.22|123.82|124.25|123.85|124.17|123.77|14
1733732420000|2024-12-09 08:20:20|124.23|123.83|124.39|123.99|124.39|123.99|124.23|123.83|15
1733732430000|2024-12-09 08:20:30|124.37|123.97|124.32|123.92|124.37|123.97|124.24|123.84|18
1733732440000|2024-12-09 08:20:40|124.33|123.93|124.25|123.85|124.33|123.93|124.25|123.85|10
1733732450000|2024-12-09 08:20:50|124.23|123.83|124.2|123.8|124.23|123.83|124.19|123.79|8
1733732460000|2024-12-09 08:21:00|124.19|123.79|124.21|123.81|124.22|123.82|124.19|123.79|11
1733732470000|2024-12-09 08:21:10|124.22|123.82|124.03|123.63|124.22|123.82|124.03|123.63|14
1733732480000|2024-12-09 08:21:20|124.02|123.62|124|123.6|124.12|123.72|124|123.6|19
1733732490000|2024-12-09 08:21:30|123.97|123.57|124.1|123.7|124.12|123.72|123.92|123.52|19
1733732500000|2024-12-09 08:21:40|124.09|123.69|124.07|123.67|124.14|123.74|124.06|123.66|16
1733732510000|2024-12-09 08:21:50|124.06|123.66|124.12|123.72|124.13|123.73|124|123.6|21
1733732520000|2024-12-09 08:22:00|124.11|123.71|124.1|123.7|124.12|123.72|124.09|123.69|11
1733732530000|2024-12-09 08:22:10|124.11|123.71|124.2|123.8|124.21|123.81|124.09|123.69|17
1733732540000|2024-12-09 08:22:20|124.21|123.81|124.17|123.77|124.21|123.81|124.15|123.75|17
1733732550000|2024-12-09 08:22:30|124.18|123.78|124.14|123.74|124.2|123.8|124.14|123.74|16
1733732560000|2024-12-09 08:22:40|124.13|123.73|124.1|123.7|124.15|123.75|124.1|123.7|15
1733732570000|2024-12-09 08:22:50|124.09|123.69|124.1|123.7|124.1|123.7|124.09|123.69|10
1733732580000|2024-12-09 08:23:00|124.09|123.69|123.98|123.58|124.1|123.7|123.91|123.51|18
1733732590000|2024-12-09 08:23:10|123.97|123.57|123.95|123.55|124.02|123.62|123.95|123.55|18
1733732600000|2024-12-09 08:23:20|123.93|123.53|123.94|123.54|123.95|123.55|123.91|123.51|5
1733732610000|2024-12-09 08:23:30|123.93|123.53|123.9|123.5|123.93|123.53|123.9|123.5|12
1733732620000|2024-12-09 08:23:40|123.91|123.51|123.97|123.57|124.01|123.61|123.91|123.51|9
1733732630000|2024-12-09 08:23:50|123.99|123.59|124|123.6|124.01|123.61|123.96|123.56|23
1733732640000|2024-12-09 08:24:00|124.01|123.61|124.17|123.77|124.17|123.77|124|123.6|16
1733732650000|2024-12-09 08:24:10|124.18|123.78|124.23|123.83|124.23|123.83|124.16|123.76|12
1733732660000|2024-12-09 08:24:20|124.24|123.84|124.18|123.78|124.31|123.91|124.18|123.78|18
1733732670000|2024-12-09 08:24:30|124.17|123.77|124.11|123.71|124.17|123.77|124.05|123.65|17
1733732680000|2024-12-09 08:24:40|124.1|123.7|124.1|123.7|124.13|123.73|124.08|123.68|19
1733732690000|2024-12-09 08:24:50|124.11|123.71|124.24|123.84|124.25|123.85|124.1|123.7|16
1733732700000|2024-12-09 08:25:00|124.23|123.83|124.19|123.79|124.28|123.88|124.19|123.79|21
1733732710000|2024-12-09 08:25:10|124.2|123.8|124.03|123.63|124.2|123.8|124.03|123.63|24
1733732720000|2024-12-09 08:25:20|124.02|123.62|123.93|123.53|124.03|123.63|123.93|123.53|8
1733732730000|2024-12-09 08:25:30|123.92|123.52|124.15|123.75|124.15|123.75|123.92|123.52|18
1733732740000|2024-12-09 08:25:40|124.14|123.74|124.21|123.81|124.23|123.83|124.13|123.73|18
1733732750000|2024-12-09 08:25:50|124.22|123.82|124.19|123.79|124.28|123.88|124.19|123.79|12
1733732760000|2024-12-09 08:26:00|124.2|123.8|124.08|123.68|124.21|123.81|124.08|123.68|17
1733732770000|2024-12-09 08:26:10|124.05|123.65|123.96|123.56|124.1|123.7|123.96|123.56|18
1733732780000|2024-12-09 08:26:20|123.95|123.55|123.96|123.56|124.03|123.63|123.91|123.51|18
1733732790000|2024-12-09 08:26:30|123.93|123.53|123.94|123.54|123.94|123.54|123.92|123.52|4
1733732800000|2024-12-09 08:26:40|123.92|123.52|123.89|123.49|123.93|123.53|123.85|123.45|15
1733732810000|2024-12-09 08:26:50|123.88|123.48|123.72|123.32|123.89|123.49|123.72|123.32|16
1733732820000|2024-12-09 08:27:00|123.66|123.26|123.59|123.19|123.67|123.27|123.59|123.19|13
1733732830000|2024-12-09 08:27:10|123.58|123.18|123.59|123.19|123.6|123.2|123.54|123.14|13
1733732840000|2024-12-09 08:27:20|123.58|123.18|123.53|123.13|123.58|123.18|123.52|123.12|9
1733732850000|2024-12-09 08:27:30|123.54|123.14|123.68|123.28|123.69|123.29|123.53|123.13|15
1733732860000|2024-12-09 08:27:40|123.67|123.27|123.65|123.25|123.67|123.27|123.62|123.22|12
1733732870000|2024-12-09 08:27:50|123.64|123.24|123.62|123.22|123.65|123.25|123.62|123.22|9
1733732880000|2024-12-09 08:28:00|123.63|123.23|123.55|123.15|123.63|123.23|123.55|123.15|14
1733732890000|2024-12-09 08:28:10|123.56|123.16|123.56|123.16|123.58|123.18|123.56|123.16|11
1733732900000|2024-12-09 08:28:20|123.58|123.18|123.55|123.15|123.58|123.18|123.51|123.11|12
1733732910000|2024-12-09 08:28:30|123.57|123.17|123.54|123.14|123.57|123.17|123.54|123.14|6
1733732920000|2024-12-09 08:28:40|123.53|123.13|123.55|123.15|123.56|123.16|123.5|123.1|10
1733732930000|2024-12-09 08:28:50|123.54|123.14|123.56|123.16|123.56|123.16|123.53|123.13|5
1733732940000|2024-12-09 08:29:00|123.57|123.17|123.56|123.16|123.57|123.17|123.54|123.14|6
1733732950000|2024-12-09 08:29:10|123.57|123.17|123.65|123.25|123.65|123.25|123.56|123.16|10
1733732960000|2024-12-09 08:29:20|123.69|123.29|123.66|123.26|123.72|123.32|123.66|123.26|8
1733732970000|2024-12-09 08:29:30|123.65|123.25|123.66|123.26|123.66|123.26|123.62|123.22|10
1733732980000|2024-12-09 08:29:40|123.65|123.25|123.65|123.25|123.65|123.25|123.64|123.24|5
1733732990000|2024-12-09 08:29:50|123.64|123.24|123.73|123.33|123.73|123.33|123.64|123.24|8
1733733000000|2024-12-09 08:30:00|123.74|123.34|123.67|123.27|123.74|123.34|123.65|123.25|11
1733733010000|2024-12-09 08:30:10|123.64|123.24|123.59|123.19|123.64|123.24|123.56|123.16|9
1733733020000|2024-12-09 08:30:20|123.58|123.18|123.64|123.24|123.64|123.24|123.46|123.06|17
1733733030000|2024-12-09 08:30:30|123.61|123.21|123.53|123.13|123.62|123.22|123.53|123.13|10
1733733040000|2024-12-09 08:30:40|123.55|123.15|123.49|123.09|123.55|123.15|123.49|123.09|10
1733733050000|2024-12-09 08:30:50|123.43|123.03|123.35|122.95|123.44|123.04|123.35|122.95|7
1733733060000|2024-12-09 08:31:00|123.34|122.94|123.43|123.03|123.43|123.03|123.27|122.87|16
1733733070000|2024-12-09 08:31:10|123.42|123.02|123.42|123.02|123.45|123.05|123.41|123.01|12
1733733080000|2024-12-09 08:31:20|123.41|123.01|123.46|123.06|123.46|123.06|123.41|123.01|11
1733733090000|2024-12-09 08:31:30|123.47|123.07|123.34|122.94|123.5|123.1|123.34|122.94|8
1733733100000|2024-12-09 08:31:40|123.3|122.9|123.18|122.78|123.34|122.94|123.18|122.78|6
1733733110000|2024-12-09 08:31:50|123.2|122.8|123.2|122.8|123.27|122.87|123.2|122.8|18
1733733120000|2024-12-09 08:32:00|123.18|122.78|123.24|122.84|123.24|122.84|123.15|122.75|10
1733733130000|2024-12-09 08:32:10|123.25|122.85|123.32|122.92|123.33|122.93|123.22|122.82|19
1733733140000|2024-12-09 08:32:20|123.3|122.9|123.31|122.91|123.34|122.94|123.28|122.88|19
1733733150000|2024-12-09 08:32:30|123.32|122.92|123.27|122.87|123.34|122.94|123.25|122.85|14
1733733160000|2024-12-09 08:32:40|123.26|122.86|123.17|122.77|123.27|122.87|123.16|122.76|14
1733733170000|2024-12-09 08:32:50|123.15|122.75|123.02|122.62|123.15|122.75|123.02|122.62|8
1733733180000|2024-12-09 08:33:00|123.03|122.63|123|122.6|123.03|122.63|122.97|122.57|10
1733733190000|2024-12-09 08:33:10|123.01|122.61|123.13|122.73|123.13|122.73|122.98|122.58|15
1733733200000|2024-12-09 08:33:20|123.12|122.72|123.05|122.65|123.12|122.72|123.05|122.65|8
1733733210000|2024-12-09 08:33:30|123.06|122.66|123.06|122.66|123.1|122.7|123.05|122.65|12
1733733220000|2024-12-09 08:33:40|123.08|122.68|123.07|122.67|123.14|122.74|123.06|122.66|12
1733733230000|2024-12-09 08:33:50|123.06|122.66|123.08|122.68|123.21|122.81|123.05|122.65|14
1733733240000|2024-12-09 08:34:00|123.06|122.66|122.92|122.52|123.06|122.66|122.92|122.52|9
1733733250000|2024-12-09 08:34:10|122.9|122.5|122.74|122.34|122.91|122.51|122.74|122.34|13
1733733260000|2024-12-09 08:34:20|122.71|122.31|122.55|122.15|122.71|122.31|122.55|122.15|6
1733733270000|2024-12-09 08:34:30|122.5|122.1|122.36|121.96|122.5|122.1|122.3|121.9|15
1733733280000|2024-12-09 08:34:40|122.39|121.99|122.35|121.95|122.4|122|122.33|121.93|14
1733733290000|2024-12-09 08:34:50|122.32|121.92|122.16|121.76|122.32|121.92|122.13|121.73|14
1733733300000|2024-12-09 08:35:00|122.18|121.78|122.43|122.03|122.46|122.06|122.16|121.76|26
1733733310000|2024-12-09 08:35:10|122.42|122.02|122.28|121.88|122.44|122.04|122.23|121.83|23
1733733320000|2024-12-09 08:35:20|122.25|121.85|122.24|121.84|122.38|121.98|122.22|121.82|23
1733733330000|2024-12-09 08:35:30|122.23|121.83|122.38|121.98|122.38|121.98|122.23|121.83|20
1733733340000|2024-12-09 08:35:40|122.39|121.99|122.43|122.03|122.49|122.09|122.36|121.96|24
1733733350000|2024-12-09 08:35:50|122.4|122|122.42|122.02|122.46|122.06|122.34|121.94|17
1733733360000|2024-12-09 08:36:00|122.38|121.98|122.17|121.77|122.38|121.98|122.17|121.77|16
1733733370000|2024-12-09 08:36:10|122.16|121.76|122.25|121.85|122.27|121.87|122.12|121.72|19
1733733380000|2024-12-09 08:36:20|122.24|121.84|122.4|122|122.44|122.04|122.24|121.84|14
1733733390000|2024-12-09 08:36:30|122.34|121.94|122.28|121.88|122.35|121.95|122.27|121.87|15
1733733400000|2024-12-09 08:36:40|122.27|121.87|122.15|121.75|122.27|121.87|122.13|121.73|19
1733733410000|2024-12-09 08:36:50|122.16|121.76|122.2|121.8|122.25|121.85|122.14|121.74|16
1733733420000|2024-12-09 08:37:00|122.19|121.79|122.12|121.72|122.19|121.79|122.08|121.68|11
1733733430000|2024-12-09 08:37:10|122.14|121.74|122.17|121.77|122.31|121.91|122.14|121.74|20
1733733440000|2024-12-09 08:37:20|122.16|121.76|122.14|121.74|122.17|121.77|122.13|121.73|11
1733733450000|2024-12-09 08:37:30|122.13|121.73|122.03|121.63|122.14|121.74|121.97|121.57|13
1733733460000|2024-12-09 08:37:40|122|121.6|121.79|121.39|122|121.6|121.77|121.37|7
1733733470000|2024-12-09 08:37:50|121.8|121.4|121.76|121.36|121.83|121.43|121.76|121.36|13
1733733480000|2024-12-09 08:38:00|121.75|121.35|121.78|121.38|121.88|121.48|121.75|121.35|18
1733733490000|2024-12-09 08:38:10|121.8|121.4|121.82|121.42|121.97|121.57|121.76|121.36|20
1733733500000|2024-12-09 08:38:20|121.83|121.43|121.78|121.38|121.84|121.44|121.77|121.37|14
1733733510000|2024-12-09 08:38:30|121.79|121.39|121.46|121.06|121.81|121.41|121.42|121.02|20
1733733520000|2024-12-09 08:38:40|121.48|121.08|121.34|120.94|121.48|121.08|121.32|120.92|12
1733733530000|2024-12-09 08:38:50|121.35|120.95|121.63|121.23|121.63|121.23|121.35|120.95|20
1733733540000|2024-12-09 08:39:00|121.64|121.24|121.86|121.46|121.86|121.46|121.64|121.24|30
1733733550000|2024-12-09 08:39:10|121.9|121.5|122.08|121.68|122.08|121.68|121.9|121.5|26
1733733560000|2024-12-09 08:39:20|122.09|121.69|122.11|121.71|122.18|121.78|122.01|121.61|24
1733733570000|2024-12-09 08:39:30|122.12|121.72|122.26|121.86|122.28|121.88|122.11|121.71|13
1733733580000|2024-12-09 08:39:40|122.28|121.88|122.3|121.9|122.37|121.97|122.28|121.88|13
1733733590000|2024-12-09 08:39:50|122.31|121.91|122.45|122.05|122.46|122.06|122.31|121.91|12
1733733600000|2024-12-09 08:40:00|122.44|122.04|122.38|121.98|122.45|122.05|122.37|121.97|16
1733733610000|2024-12-09 08:40:10|122.41|122.01|122.47|122.07|122.5|122.1|122.39|121.99|12
1733733620000|2024-12-09 08:40:20|122.48|122.08|122.64|122.24|122.64|122.24|122.44|122.04|17
1733733630000|2024-12-09 08:40:30|122.66|122.26|122.69|122.29|122.69|122.29|122.54|122.14|13
1733733640000|2024-12-09 08:40:40|122.73|122.33|122.74|122.34|122.76|122.36|122.72|122.32|10
1733733650000|2024-12-09 08:40:50|122.75|122.35|122.74|122.34|122.84|122.44|122.74|122.34|8
1733733660000|2024-12-09 08:41:00|122.66|122.26|122.68|122.28|122.68|122.28|122.64|122.24|11
1733733670000|2024-12-09 08:41:10|122.65|122.25|122.79|122.39|122.79|122.39|122.65|122.25|10
1733733680000|2024-12-09 08:41:20|122.82|122.42|122.8|122.4|122.85|122.45|122.78|122.38|9
1733733690000|2024-12-09 08:41:30|122.76|122.36|122.91|122.51|122.91|122.51|122.71|122.31|13
1733733700000|2024-12-09 08:41:40|122.92|122.52|122.86|122.46|122.93|122.53|122.86|122.46|6
1733733710000|2024-12-09 08:41:50|122.87|122.47|122.85|122.45|122.87|122.47|122.78|122.38|10
1733733720000|2024-12-09 08:42:00|122.84|122.44|122.73|122.33|122.84|122.44|122.72|122.32|9
1733733730000|2024-12-09 08:42:10|122.71|122.31|122.72|122.32|122.72|122.32|122.69|122.29|7
1733733740000|2024-12-09 08:42:20|122.68|122.28|122.62|122.22|122.7|122.3|122.62|122.22|9
1733733750000|2024-12-09 08:42:30|122.64|122.24|122.52|122.12|122.64|122.24|122.51|122.11|5
1733733760000|2024-12-09 08:42:40|122.54|122.14|122.61|122.21|122.61|122.21|122.54|122.14|3
1733733770000|2024-12-09 08:42:50|122.63|122.23|122.64|122.24|122.66|122.26|122.62|122.22|9
1733733780000|2024-12-09 08:43:00|122.65|122.25|122.49|122.09|122.68|122.28|122.46|122.06|10
1733733790000|2024-12-09 08:43:10|122.5|122.1|122.49|122.09|122.53|122.13|122.47|122.07|10
1733733800000|2024-12-09 08:43:20|122.48|122.08|122.61|122.21|122.61|122.21|122.48|122.08|9
1733733810000|2024-12-09 08:43:30|122.6|122.2|122.65|122.25|122.65|122.25|122.58|122.18|10
1733733820000|2024-12-09 08:43:40|122.64|122.24|122.59|122.19|122.64|122.24|122.56|122.16|6
1733733830000|2024-12-09 08:43:50|122.6|122.2|122.76|122.36|122.76|122.36|122.6|122.2|11
1733733840000|2024-12-09 08:44:00|122.75|122.35|122.83|122.43|122.92|122.52|122.75|122.35|9
1733733850000|2024-12-09 08:44:10|122.69|122.29|122.56|122.16|122.69|122.29|122.56|122.16|7
1733733860000|2024-12-09 08:44:20|122.58|122.18|122.62|122.22|122.63|122.23|122.58|122.18|7
1733733870000|2024-12-09 08:44:30|122.63|122.23|122.61|122.21|122.64|122.24|122.6|122.2|7
1733733880000|2024-12-09 08:44:40|122.6|122.2|122.56|122.16|122.6|122.2|122.54|122.14|7
1733733890000|2024-12-09 08:44:50|122.51|122.11|122.36|121.96|122.52|122.12|122.36|121.96|3
1733733900000|2024-12-09 08:45:00|122.29|121.89|122.25|121.85|122.32|121.92|122.25|121.85|13
1733733910000|2024-12-09 08:45:10|122.23|121.83|122.13|121.73|122.23|121.83|122.12|121.72|10
1733733920000|2024-12-09 08:45:20|122.07|121.67|122.04|121.64|122.08|121.68|122|121.6|7
1733733930000|2024-12-09 08:45:30|122.05|121.65|122.36|121.96|122.37|121.97|122.05|121.65|14
1733733940000|2024-12-09 08:45:40|122.34|121.94|122.41|122.01|122.43|122.03|122.34|121.94|10
1733733950000|2024-12-09 08:45:50|122.36|121.96|122.35|121.95|122.45|122.05|122.35|121.95|13
1733733960000|2024-12-09 08:46:00|122.36|121.96|122.2|121.8|122.42|122.02|122.2|121.8|14
1733733970000|2024-12-09 08:46:10|122.16|121.76|122.19|121.79|122.31|121.91|122.16|121.76|13
1733733980000|2024-12-09 08:46:20|122.2|121.8|122.32|121.92|122.32|121.92|122.2|121.8|11
1733733990000|2024-12-09 08:46:30|122.33|121.93|122.24|121.84|122.33|121.93|122.24|121.84|11
1733734000000|2024-12-09 08:46:40|122.25|121.85|122.32|121.92|122.34|121.94|122.25|121.85|5
1733734010000|2024-12-09 08:46:50|122.33|121.93|122.37|121.97|122.41|122.01|122.32|121.92|9
1733734020000|2024-12-09 08:47:00|122.39|121.99|122.17|121.77|122.39|121.99|122.17|121.77|9
1733734030000|2024-12-09 08:47:10|122.16|121.76|122.21|121.81|122.22|121.82|122.15|121.75|8
1733734040000|2024-12-09 08:47:20|122.24|121.84|122.28|121.88|122.39|121.99|122.24|121.84|13
1733734050000|2024-12-09 08:47:30|122.29|121.89|122.39|121.99|122.42|122.02|122.29|121.89|10
1733734060000|2024-12-09 08:47:40|122.43|122.03|122.25|121.85|122.43|122.03|122.24|121.84|7
1733734070000|2024-12-09 08:47:50|122.23|121.83|122.24|121.84|122.24|121.84|122.13|121.73|9
1733734080000|2024-12-09 08:48:00|122.23|121.83|122.36|121.96|122.36|121.96|122.23|121.83|13
1733734090000|2024-12-09 08:48:10|122.35|121.95|122.36|121.96|122.36|121.96|122.24|121.84|10
1733734100000|2024-12-09 08:48:20|122.35|121.95|122.45|122.05|122.52|122.12|122.33|121.93|14
1733734110000|2024-12-09 08:48:30|122.39|121.99|122.35|121.95|122.4|122|122.31|121.91|10
1733734120000|2024-12-09 08:48:40|122.32|121.92|122.22|121.82|122.32|121.92|122.22|121.82|9
1733734130000|2024-12-09 08:48:50|122.2|121.8|122.31|121.91|122.33|121.93|122.2|121.8|8
1733734140000|2024-12-09 08:49:00|122.22|121.82|121.93|121.53|122.22|121.82|121.93|121.53|8
1733734150000|2024-12-09 08:49:10|121.94|121.54|122.04|121.64|122.15|121.75|121.93|121.53|15
1733734160000|2024-12-09 08:49:20|122.01|121.61|122.06|121.66|122.06|121.66|121.95|121.55|11
1733734170000|2024-12-09 08:49:30|122.05|121.65|121.94|121.54|122.05|121.65|121.94|121.54|6
1733734180000|2024-12-09 08:49:40|121.93|121.53|121.73|121.33|121.93|121.53|121.73|121.33|9
1733734190000|2024-12-09 08:49:50|121.71|121.31|121.68|121.28|121.72|121.32|121.67|121.27|8
1733734200000|2024-12-09 08:50:00|121.69|121.29|121.63|121.23|121.69|121.29|121.63|121.23|13
1733734210000|2024-12-09 08:50:10|121.62|121.22|121.62|121.22|121.65|121.25|121.55|121.15|10
1733734220000|2024-12-09 08:50:20|121.59|121.19|121.6|121.2|121.67|121.27|121.59|121.19|13
1733734230000|2024-12-09 08:50:30|121.56|121.16|121.57|121.17|121.64|121.24|121.56|121.16|7
1733734240000|2024-12-09 08:50:40|121.56|121.16|121.64|121.24|121.64|121.24|121.53|121.13|9
1733734250000|2024-12-09 08:50:50|121.59|121.19|121.41|121.01|121.59|121.19|121.41|121.01|9
1733734260000|2024-12-09 08:51:00|121.31|120.91|121.29|120.89|121.38|120.98|121.27|120.87|10
1733734270000|2024-12-09 08:51:10|121.35|120.95|121.17|120.77|121.35|120.95|121.17|120.77|8
1733734280000|2024-12-09 08:51:20|121.19|120.79|120.85|120.45|121.19|120.79|120.85|120.45|8
1733734290000|2024-12-09 08:51:30|120.91|120.51|120.48|120.08|120.91|120.51|120.48|120.08|11
1733734300000|2024-12-09 08:51:40|120.49|120.09|120.76|120.36|120.79|120.39|120.49|120.09|21
1733734310000|2024-12-09 08:51:50|120.77|120.37|120.75|120.35|120.93|120.53|120.75|120.35|20
1733734320000|2024-12-09 08:52:00|120.77|120.37|121.27|120.87|121.27|120.87|120.77|120.37|21
1733734330000|2024-12-09 08:52:10|121.28|120.88|121.15|120.75|121.37|120.97|121.15|120.75|20
1733734340000|2024-12-09 08:52:20|121.16|120.76|121.44|121.04|121.47|121.07|121.16|120.76|26
1733734350000|2024-12-09 08:52:30|121.42|121.02|121.52|121.12|121.52|121.12|121.3|120.9|22
1733734360000|2024-12-09 08:52:40|121.5|121.1|121.53|121.13|121.57|121.17|121.5|121.1|15
1733734370000|2024-12-09 08:52:50|121.51|121.11|121.41|121.01|121.51|121.11|121.36|120.96|16
1733734380000|2024-12-09 08:53:00|121.42|121.02|121.35|120.95|121.53|121.13|121.33|120.93|23
1733734390000|2024-12-09 08:53:10|121.34|120.94|121.36|120.96|121.41|121.01|121.33|120.93|17
1733734400000|2024-12-09 08:53:20|121.39|120.99|121.23|120.83|121.39|120.99|121.23|120.83|19
1733734410000|2024-12-09 08:53:30|121.19|120.79|121.22|120.82|121.23|120.83|121.12|120.72|16
1733734420000|2024-12-09 08:53:40|121.23|120.83|121.02|120.62|121.23|120.83|121.02|120.62|13
1733734430000|2024-12-09 08:53:50|121.01|120.61|121.03|120.63|121.08|120.68|121.01|120.61|17
1733734440000|2024-12-09 08:54:00|121.02|120.62|120.97|120.57|121.03|120.63|120.91|120.51|20
1733734450000|2024-12-09 08:54:10|121|120.6|120.81|120.41|121|120.6|120.8|120.4|15
1733734460000|2024-12-09 08:54:20|120.83|120.43|121.05|120.65|121.05|120.65|120.71|120.31|24
1733734470000|2024-12-09 08:54:30|121.04|120.64|120.9|120.5|121.04|120.64|120.83|120.43|21
1733734480000|2024-12-09 08:54:40|120.91|120.51|120.83|120.43|120.91|120.51|120.83|120.43|7
1733734490000|2024-12-09 08:54:50|120.84|120.44|120.64|120.24|120.84|120.44|120.62|120.22|14
1733734500000|2024-12-09 08:55:00|120.58|120.18|120.63|120.23|120.63|120.23|120.53|120.13|14
1733734510000|2024-12-09 08:55:10|120.65|120.25|120.59|120.19|120.66|120.26|120.55|120.15|19
1733734520000|2024-12-09 08:55:20|120.6|120.2|120.77|120.37|120.78|120.38|120.6|120.2|19
1733734530000|2024-12-09 08:55:30|120.75|120.35|120.67|120.27|120.75|120.35|120.63|120.23|16
1733734540000|2024-12-09 08:55:40|120.66|120.26|120.61|120.21|120.7|120.3|120.61|120.21|8
1733734550000|2024-12-09 08:55:50|120.62|120.22|120.66|120.26|120.66|120.26|120.53|120.13|15
1733734560000|2024-12-09 08:56:00|120.68|120.28|120.56|120.16|120.73|120.33|120.56|120.16|21
1733734570000|2024-12-09 08:56:10|120.55|120.15|120.39|119.99|120.59|120.19|120.33|119.93|17
1733734580000|2024-12-09 08:56:20|120.41|120.01|120.3|119.9|120.47|120.07|120.3|119.9|17
1733734590000|2024-12-09 08:56:30|120.33|119.93|120.46|120.06|120.48|120.08|120.32|119.92|25
1733734600000|2024-12-09 08:56:40|120.47|120.07|120.36|119.96|120.53|120.13|120.34|119.94|13
1733734610000|2024-12-09 08:56:50|120.38|119.98|120.27|119.87|120.38|119.98|120.27|119.87|11
1733734620000|2024-12-09 08:57:00|120.28|119.88|120.36|119.96|120.42|120.02|120.2|119.8|19
1733734630000|2024-12-09 08:57:10|120.35|119.95|120.33|119.93|120.48|120.08|120.32|119.92|22
1733734640000|2024-12-09 08:57:20|120.34|119.94|120.36|119.96|120.37|119.97|120.31|119.91|12
1733734650000|2024-12-09 08:57:30|120.37|119.97|119.74|119.34|120.37|119.97|119.74|119.34|16
1733734660000|2024-12-09 08:57:40|119.66|119.26|119.68|119.28|119.73|119.33|119.45|119.05|28
1733734670000|2024-12-09 08:57:50|119.66|119.26|120.06|119.66|120.22|119.82|119.66|119.26|25
1733734680000|2024-12-09 08:58:00|120.05|119.65|119.94|119.54|120.17|119.77|119.94|119.54|29
1733734690000|2024-12-09 08:58:10|119.88|119.48|120.01|119.61|120.04|119.64|119.85|119.45|20
1733734700000|2024-12-09 08:58:20|120.02|119.62|119.9|119.5|120.12|119.72|119.89|119.49|30
1733734710000|2024-12-09 08:58:30|119.83|119.43|119.84|119.44|119.84|119.44|119.69|119.29|16
1733734720000|2024-12-09 08:58:40|119.81|119.41|119.75|119.35|119.82|119.42|119.69|119.29|23
1733734730000|2024-12-09 08:58:50|119.74|119.34|119.62|119.22|119.74|119.34|119.51|119.11|21
1733734740000|2024-12-09 08:59:00|119.63|119.23|119.63|119.23|119.74|119.34|119.62|119.22|28
1733734750000|2024-12-09 08:59:10|119.61|119.21|119.85|119.45|119.94|119.54|119.61|119.21|23
1733734760000|2024-12-09 08:59:20|119.84|119.44|119.61|119.21|119.98|119.58|119.61|119.21|30
1733734770000|2024-12-09 08:59:30|119.63|119.23|119.93|119.53|119.93|119.53|119.63|119.23|22
1733734780000|2024-12-09 08:59:40|119.92|119.52|119.8|119.4|119.99|119.59|119.8|119.4|19
1733734790000|2024-12-09 08:59:50|119.81|119.41|119.71|119.31|119.81|119.41|119.65|119.25|27
1733734800000|2024-12-09 09:00:00|119.69|119.29|119.84|119.44|119.87|119.47|119.69|119.29|26
1733734810000|2024-12-09 09:00:10|119.81|119.41|119.79|119.39|119.84|119.44|119.74|119.34|30
1733734820000|2024-12-09 09:00:20|119.77|119.37|119.4|119|119.77|119.37|119.4|119|27
1733734830000|2024-12-09 09:00:30|119.42|119.02|119.71|119.31|119.73|119.33|119.42|119.02|25
1733734840000|2024-12-09 09:00:40|119.69|119.29|119.88|119.48|119.95|119.55|119.69|119.29|28
1733734850000|2024-12-09 09:00:50|119.85|119.45|119.85|119.45|119.87|119.47|119.79|119.39|25
1733734860000|2024-12-09 09:01:00|119.87|119.47|119.67|119.27|119.89|119.49|119.67|119.27|22
1733734870000|2024-12-09 09:01:10|119.62|119.22|119.78|119.38|119.83|119.43|119.62|119.22|22
1733734880000|2024-12-09 09:01:20|119.88|119.48|119.8|119.4|120.03|119.63|119.77|119.37|18
1733734890000|2024-12-09 09:01:30|119.81|119.41|120.17|119.77|120.17|119.77|119.8|119.4|27
1733734900000|2024-12-09 09:01:40|120.19|119.79|120.35|119.95|120.36|119.96|120.19|119.79|21
1733734910000|2024-12-09 09:01:50|120.4|120|120.72|120.32|120.75|120.35|120.4|120|21
1733734920000|2024-12-09 09:02:00|120.7|120.3|120.46|120.06|120.7|120.3|120.46|120.06|17
1733734930000|2024-12-09 09:02:10|120.47|120.07|120.7|120.3|120.71|120.31|120.47|120.07|24
1733734940000|2024-12-09 09:02:20|120.71|120.31|120.72|120.32|120.75|120.35|120.7|120.3|18
1733734950000|2024-12-09 09:02:30|120.75|120.35|120.7|120.3|120.83|120.43|120.7|120.3|17
1733734960000|2024-12-09 09:02:40|120.72|120.32|120.53|120.13|120.72|120.32|120.51|120.11|16
1733734970000|2024-12-09 09:02:50|120.55|120.15|120.73|120.33|120.73|120.33|120.55|120.15|17
1733734980000|2024-12-09 09:03:00|120.75|120.35|120.96|120.56|120.96|120.56|120.69|120.29|19
1733734990000|2024-12-09 09:03:10|120.99|120.59|121.03|120.63|121.12|120.72|120.99|120.59|16
1733735000000|2024-12-09 09:03:20|120.96|120.56|120.86|120.46|120.96|120.56|120.8|120.4|16
1733735010000|2024-12-09 09:03:30|120.87|120.47|121.11|120.71|121.12|120.72|120.87|120.47|12
1733735020000|2024-12-09 09:03:40|121.12|120.72|121.1|120.7|121.21|120.81|121.04|120.64|18
1733735030000|2024-12-09 09:03:50|121.12|120.72|121.2|120.8|121.21|120.81|121.12|120.72|7
1733735040000|2024-12-09 09:04:00|121.13|120.73|121.03|120.63|121.13|120.73|121.03|120.63|11
1733735050000|2024-12-09 09:04:10|121.02|120.62|120.88|120.48|121.04|120.64|120.88|120.48|12
1733735060000|2024-12-09 09:04:20|120.84|120.44|120.75|120.35|120.84|120.44|120.75|120.35|4
1733735070000|2024-12-09 09:04:30|120.7|120.3|120.75|120.35|120.77|120.37|120.7|120.3|15
1733735080000|2024-12-09 09:04:40|120.78|120.38|120.68|120.28|120.78|120.38|120.62|120.22|9
1733735090000|2024-12-09 09:04:50|120.7|120.3|120.76|120.36|120.76|120.36|120.7|120.3|13
1733735100000|2024-12-09 09:05:00|120.77|120.37|120.91|120.51|120.91|120.51|120.77|120.37|14
1733735110000|2024-12-09 09:05:10|120.95|120.55|120.93|120.53|120.98|120.58|120.88|120.48|18
1733735120000|2024-12-09 09:05:20|120.91|120.51|121.06|120.66|121.06|120.66|120.91|120.51|16
1733735130000|2024-12-09 09:05:30|121.09|120.69|121.2|120.8|121.2|120.8|121.09|120.69|11
1733735140000|2024-12-09 09:05:40|121.16|120.76|121.09|120.69|121.16|120.76|121.09|120.69|13
1733735150000|2024-12-09 09:05:50|121.1|120.7|121|120.6|121.1|120.7|120.99|120.59|10
1733735160000|2024-12-09 09:06:00|120.99|120.59|120.86|120.46|120.99|120.59|120.82|120.42|16
1733735170000|2024-12-09 09:06:10|120.87|120.47|120.84|120.44|120.89|120.49|120.81|120.41|14
1733735180000|2024-12-09 09:06:20|120.86|120.46|120.85|120.45|120.97|120.57|120.84|120.44|17
1733735190000|2024-12-09 09:06:30|120.86|120.46|120.9|120.5|120.95|120.55|120.86|120.46|11
1733735200000|2024-12-09 09:06:40|120.89|120.49|121.01|120.61|121.01|120.61|120.89|120.49|11
1733735210000|2024-12-09 09:06:50|121.04|120.64|121.12|120.72|121.15|120.75|121.04|120.64|14
1733735220000|2024-12-09 09:07:00|121.08|120.68|121.14|120.74|121.14|120.74|121.05|120.65|17
1733735230000|2024-12-09 09:07:10|121.17|120.77|121.23|120.83|121.23|120.83|121.17|120.77|9
1733735240000|2024-12-09 09:07:20|121.22|120.82|121.2|120.8|121.23|120.83|121.18|120.78|8
1733735250000|2024-12-09 09:07:30|121.19|120.79|121.08|120.68|121.19|120.79|121.08|120.68|10
1733735260000|2024-12-09 09:07:40|121.1|120.7|121.22|120.82|121.22|120.82|121.1|120.7|10
1733735270000|2024-12-09 09:07:50|121.23|120.83|121.31|120.91|121.33|120.93|121.22|120.82|11
1733735280000|2024-12-09 09:08:00|121.32|120.92|121.2|120.8|121.34|120.94|121.2|120.8|10
1733735290000|2024-12-09 09:08:10|121.21|120.81|121.29|120.89|121.3|120.9|121.21|120.81|13
1733735300000|2024-12-09 09:08:20|121.3|120.9|121.42|121.02|121.45|121.05|121.3|120.9|15
1733735310000|2024-12-09 09:08:30|121.43|121.03|121.33|120.93|121.44|121.04|121.33|120.93|13
1733735320000|2024-12-09 09:08:40|121.32|120.92|121.3|120.9|121.35|120.95|121.28|120.88|8
1733735330000|2024-12-09 09:08:50|121.29|120.89|121.24|120.84|121.29|120.89|121.24|120.84|3
1733735340000|2024-12-09 09:09:00|121.18|120.78|121.2|120.8|121.2|120.8|121.18|120.78|6
1733735350000|2024-12-09 09:09:10|121.22|120.82|121.24|120.84|121.28|120.88|121.22|120.82|6
1733735360000|2024-12-09 09:09:20|121.11|120.71|121.08|120.68|121.11|120.71|121.03|120.63|6
1733735370000|2024-12-09 09:09:30|121.03|120.63|121|120.6|121.08|120.68|120.99|120.59|8
1733735380000|2024-12-09 09:09:40|120.99|120.59|121.08|120.68|121.08|120.68|120.98|120.58|6
1733735390000|2024-12-09 09:09:50|121.09|120.69|121.18|120.78|121.18|120.78|121.08|120.68|11
1733735400000|2024-12-09 09:10:00|121.2|120.8|121.1|120.7|121.2|120.8|121.1|120.7|7
1733735410000|2024-12-09 09:10:10|121.08|120.68|121.14|120.74|121.18|120.78|121.08|120.68|8
1733735420000|2024-12-09 09:10:20|121.04|120.64|121.03|120.63|121.1|120.7|121.03|120.63|7
1733735430000|2024-12-09 09:10:30|121.08|120.68|121.06|120.66|121.12|120.72|121.04|120.64|10
1733735440000|2024-12-09 09:10:40|120.94|120.54|121.01|120.61|121.01|120.61|120.94|120.54|4
1733735450000|2024-12-09 09:10:50|121.03|120.63|121.1|120.7|121.11|120.71|121.03|120.63|10
1733735460000|2024-12-09 09:11:00|121.11|120.71|121.02|120.62|121.11|120.71|120.99|120.59|19
1733735470000|2024-12-09 09:11:10|121|120.6|121.17|120.77|121.17|120.77|121|120.6|20
1733735480000|2024-12-09 09:11:20|121.18|120.78|121.2|120.8|121.23|120.83|121.17|120.77|10
1733735490000|2024-12-09 09:11:30|121.24|120.84|121.37|120.97|121.37|120.97|121.24|120.84|13
1733735500000|2024-12-09 09:11:40|121.38|120.98|121.49|121.09|121.49|121.09|121.34|120.94|18
1733735510000|2024-12-09 09:11:50|121.48|121.08|121.61|121.21|121.61|121.21|121.48|121.08|19
1733735520000|2024-12-09 09:12:00|121.6|121.2|121.48|121.08|121.6|121.2|121.46|121.06|14
1733735530000|2024-12-09 09:12:10|121.49|121.09|121.51|121.11|121.51|121.11|121.43|121.03|13
1733735540000|2024-12-09 09:12:20|121.52|121.12|121.49|121.09|121.58|121.18|121.49|121.09|19
1733735550000|2024-12-09 09:12:30|121.48|121.08|121.51|121.11|121.52|121.12|121.47|121.07|6
1733735560000|2024-12-09 09:12:40|121.48|121.08|121.52|121.12|121.53|121.13|121.48|121.08|10
1733735570000|2024-12-09 09:12:50|121.54|121.14|121.58|121.18|121.68|121.28|121.54|121.14|15
1733735580000|2024-12-09 09:13:00|121.57|121.17|121.57|121.17|121.69|121.29|121.56|121.16|16
1733735590000|2024-12-09 09:13:10|121.59|121.19|121.53|121.13|121.59|121.19|121.51|121.11|9
1733735600000|2024-12-09 09:13:20|121.55|121.15|121.51|121.11|121.56|121.16|121.51|121.11|7
1733735610000|2024-12-09 09:13:30|121.52|121.12|121.55|121.15|121.56|121.16|121.52|121.12|5
1733735620000|2024-12-09 09:13:40|121.57|121.17|121.59|121.19|121.59|121.19|121.53|121.13|10
1733735630000|2024-12-09 09:13:50|121.58|121.18|121.62|121.22|121.62|121.22|121.58|121.18|9
1733735640000|2024-12-09 09:14:00|121.6|121.2|121.61|121.21|121.61|121.21|121.58|121.18|8
1733735650000|2024-12-09 09:14:10|121.62|121.22|121.61|121.21|121.63|121.23|121.58|121.18|11
1733735660000|2024-12-09 09:14:20|121.62|121.22|121.53|121.13|121.63|121.23|121.49|121.09|14
1733735670000|2024-12-09 09:14:30|121.51|121.11|121.38|120.98|121.51|121.11|121.37|120.97|11
1733735680000|2024-12-09 09:14:40|121.4|121|121.48|121.08|121.48|121.08|121.4|121|6
1733735690000|2024-12-09 09:14:50|121.46|121.06|121.58|121.18|121.58|121.18|121.42|121.02|15
1733735700000|2024-12-09 09:15:00|121.61|121.21|121.45|121.05|121.61|121.21|121.45|121.05|8
1733735710000|2024-12-09 09:15:10|121.44|121.04|121.22|120.82|121.44|121.04|121.22|120.82|15
1733735720000|2024-12-09 09:15:20|121.21|120.81|121.1|120.7|121.23|120.83|121.1|120.7|14
1733735730000|2024-12-09 09:15:30|121.09|120.69|121.07|120.67|121.09|120.69|120.98|120.58|11
1733735740000|2024-12-09 09:15:40|121.06|120.66|120.92|120.52|121.06|120.66|120.84|120.44|14
1733735750000|2024-12-09 09:15:50|120.94|120.54|120.78|120.38|120.98|120.58|120.76|120.36|11
1733735760000|2024-12-09 09:16:00|120.73|120.33|121.01|120.61|121.01|120.61|120.7|120.3|21
1733735770000|2024-12-09 09:16:10|121.05|120.65|121.14|120.74|121.15|120.75|121.03|120.63|16
1733735780000|2024-12-09 09:16:20|121.13|120.73|121.05|120.65|121.22|120.82|120.99|120.59|16
1733735790000|2024-12-09 09:16:30|121.04|120.64|121.06|120.66|121.09|120.69|121.03|120.63|12
1733735800000|2024-12-09 09:16:40|121.07|120.67|121.22|120.82|121.22|120.82|121.07|120.67|9
1733735810000|2024-12-09 09:16:50|121.2|120.8|121.12|120.72|121.28|120.88|121.12|120.72|15
1733735820000|2024-12-09 09:17:00|121.04|120.64|120.92|120.52|121.04|120.64|120.91|120.51|16
1733735830000|2024-12-09 09:17:10|120.94|120.54|120.78|120.38|120.97|120.57|120.78|120.38|14
1733735840000|2024-12-09 09:17:20|120.77|120.37|120.69|120.29|120.8|120.4|120.69|120.29|10
1733735850000|2024-12-09 09:17:30|120.71|120.31|120.81|120.41|120.9|120.5|120.71|120.31|18
1733735860000|2024-12-09 09:17:40|120.83|120.43|120.78|120.38|120.85|120.45|120.78|120.38|15
1733735870000|2024-12-09 09:17:50|120.81|120.41|120.81|120.41|120.9|120.5|120.81|120.41|11
1733735880000|2024-12-09 09:18:00|120.78|120.38|120.7|120.3|120.88|120.48|120.7|120.3|16
1733735890000|2024-12-09 09:18:10|120.71|120.31|120.88|120.48|120.96|120.56|120.69|120.29|17
1733735900000|2024-12-09 09:18:20|120.87|120.47|120.84|120.44|120.9|120.5|120.84|120.44|13
1733735910000|2024-12-09 09:18:30|120.8|120.4|120.71|120.31|120.82|120.42|120.67|120.27|15
1733735920000|2024-12-09 09:18:40|120.72|120.32|120.78|120.38|120.78|120.38|120.7|120.3|11
1733735930000|2024-12-09 09:18:50|120.79|120.39|120.98|120.58|121|120.6|120.79|120.39|19
1733735940000|2024-12-09 09:19:00|120.97|120.57|120.87|120.47|120.97|120.57|120.87|120.47|11
1733735950000|2024-12-09 09:19:10|120.88|120.48|120.73|120.33|120.96|120.56|120.73|120.33|11
1733735960000|2024-12-09 09:19:20|120.72|120.32|120.57|120.17|120.72|120.32|120.57|120.17|10
1733735970000|2024-12-09 09:19:30|120.53|120.13|120.57|120.17|120.7|120.3|120.51|120.11|16
1733735980000|2024-12-09 09:19:40|120.5|120.1|120.38|119.98|120.5|120.1|120.38|119.98|13
1733735990000|2024-12-09 09:19:50|120.37|119.97|120.38|119.98|120.38|119.98|120.31|119.91|13
1733736000000|2024-12-09 09:20:00|120.4|120|120.37|119.97|120.4|120|120.23|119.83|15
1733736010000|2024-12-09 09:20:10|120.38|119.98|120.54|120.14|120.59|120.19|120.38|119.98|18
1733736020000|2024-12-09 09:20:20|120.56|120.16|120.38|119.98|120.62|120.22|120.38|119.98|14
1733736030000|2024-12-09 09:20:30|120.39|119.99|120.33|119.93|120.39|119.99|120.3|119.9|12
1733736040000|2024-12-09 09:20:40|120.26|119.86|120.26|119.86|120.31|119.91|120.2|119.8|15
1733736050000|2024-12-09 09:20:50|120.19|119.79|120.12|119.72|120.21|119.81|120.12|119.72|17
1733736060000|2024-12-09 09:21:00|120.11|119.71|120.08|119.68|120.16|119.76|120.08|119.68|10
1733736070000|2024-12-09 09:21:10|120.09|119.69|119.88|119.48|120.13|119.73|119.87|119.47|14
1733736080000|2024-12-09 09:21:20|119.89|119.49|119.96|119.56|119.98|119.58|119.89|119.49|18
1733736090000|2024-12-09 09:21:30|119.98|119.58|120.07|119.67|120.07|119.67|119.98|119.58|6
1733736100000|2024-12-09 09:21:40|120.05|119.65|120.06|119.66|120.08|119.68|120|119.6|13
1733736110000|2024-12-09 09:21:50|120.05|119.65|120.01|119.61|120.05|119.65|119.96|119.56|8
1733736120000|2024-12-09 09:22:00|120|119.6|120.01|119.61|120.03|119.63|119.98|119.58|16
1733736130000|2024-12-09 09:22:10|120.02|119.62|120.1|119.7|120.15|119.75|120.01|119.61|18
1733736140000|2024-12-09 09:22:20|120.12|119.72|119.94|119.54|120.12|119.72|119.94|119.54|14
1733736150000|2024-12-09 09:22:30|119.97|119.57|120.11|119.71|120.12|119.72|119.97|119.57|11
1733736160000|2024-12-09 09:22:40|120.06|119.66|120.06|119.66|120.08|119.68|120.06|119.66|3
1733736170000|2024-12-09 09:22:50|120.08|119.68|120.05|119.65|120.11|119.71|120.05|119.65|6
1733736180000|2024-12-09 09:23:00|120.04|119.64|120.08|119.68|120.08|119.68|119.91|119.51|13
1733736190000|2024-12-09 09:23:10|120.09|119.69|120.13|119.73|120.24|119.84|120.09|119.69|12
1733736200000|2024-12-09 09:23:20|120.08|119.68|119.99|119.59|120.08|119.68|119.9|119.5|15
1733736210000|2024-12-09 09:23:30|119.96|119.56|119.8|119.4|119.97|119.57|119.8|119.4|7
1733736220000|2024-12-09 09:23:40|119.77|119.37|119.55|119.15|119.77|119.37|119.54|119.14|18
1733736230000|2024-12-09 09:23:50|119.51|119.11|119.4|119|119.52|119.12|119.35|118.95|11
1733736240000|2024-12-09 09:24:00|119.42|119.02|119.53|119.13|119.55|119.15|119.36|118.96|21
1733736250000|2024-12-09 09:24:10|119.52|119.12|119.56|119.16|119.6|119.2|119.43|119.03|23
1733736260000|2024-12-09 09:24:20|119.55|119.15|119.73|119.33|119.79|119.39|119.52|119.12|21
1733736270000|2024-12-09 09:24:30|119.74|119.34|119.8|119.4|119.91|119.51|119.71|119.31|23
1733736280000|2024-12-09 09:24:40|119.81|119.41|120.02|119.62|120.07|119.67|119.78|119.38|24
1733736290000|2024-12-09 09:24:50|120.01|119.61|119.82|119.42|120.05|119.65|119.82|119.42|24
1733736300000|2024-12-09 09:25:00|119.79|119.39|119.66|119.26|119.94|119.54|119.66|119.26|25
1733736310000|2024-12-09 09:25:10|119.65|119.25|119.6|119.2|119.88|119.48|119.59|119.19|29
1733736320000|2024-12-09 09:25:20|119.58|119.18|119.57|119.17|119.68|119.28|119.54|119.14|24
1733736330000|2024-12-09 09:25:30|119.6|119.2|119.6|119.2|119.62|119.22|119.51|119.11|28
1733736340000|2024-12-09 09:25:40|119.61|119.21|119.61|119.21|119.64|119.24|119.48|119.08|18
1733736350000|2024-12-09 09:25:50|119.62|119.22|119.63|119.23|119.69|119.29|119.62|119.22|12
1733736360000|2024-12-09 09:26:00|119.59|119.19|119.73|119.33|119.73|119.33|119.45|119.05|16
1733736370000|2024-12-09 09:26:10|119.72|119.32|119.5|119.1|119.72|119.32|119.5|119.1|21
1733736380000|2024-12-09 09:26:20|119.44|119.04|119.59|119.19|119.72|119.32|119.44|119.04|20
1733736390000|2024-12-09 09:26:30|119.6|119.2|119.47|119.07|119.66|119.26|119.44|119.04|19
1733736400000|2024-12-09 09:26:40|119.46|119.06|119.31|118.91|119.46|119.06|119.31|118.91|12
1733736410000|2024-12-09 09:26:50|119.3|118.9|119.39|118.99|119.39|118.99|119.29|118.89|8
1733736420000|2024-12-09 09:27:00|119.38|118.98|119.45|119.05|119.45|119.05|119.34|118.94|14
1733736430000|2024-12-09 09:27:10|119.47|119.07|119.57|119.17|119.57|119.17|119.44|119.04|16
1733736440000|2024-12-09 09:27:20|119.59|119.19|119.6|119.2|119.7|119.3|119.55|119.15|11
1733736450000|2024-12-09 09:27:30|119.51|119.11|119.64|119.24|119.64|119.24|119.51|119.11|15
1733736460000|2024-12-09 09:27:40|119.6|119.2|119.33|118.93|119.61|119.21|119.33|118.93|16
1733736470000|2024-12-09 09:27:50|119.27|118.87|119.34|118.94|119.34|118.94|119.22|118.82|12
1733736480000|2024-12-09 09:28:00|119.36|118.96|119.16|118.76|119.36|118.96|119.16|118.76|14
1733736490000|2024-12-09 09:28:10|119.15|118.75|119.39|118.99|119.39|118.99|119.11|118.71|18
1733736500000|2024-12-09 09:28:20|119.34|118.94|119.31|118.91|119.43|119.03|119.27|118.87|17
1733736510000|2024-12-09 09:28:30|119.29|118.89|119.26|118.86|119.44|119.04|119.22|118.82|27
1733736520000|2024-12-09 09:28:40|119.27|118.87|119.23|118.83|119.33|118.93|119.22|118.82|15
1733736530000|2024-12-09 09:28:50|119.22|118.82|119.22|118.82|119.25|118.85|119.12|118.72|17
1733736540000|2024-12-09 09:29:00|119.21|118.81|119.43|119.03|119.47|119.07|119.19|118.79|20
1733736550000|2024-12-09 09:29:10|119.42|119.02|119.32|118.92|119.42|119.02|119.28|118.88|22
1733736560000|2024-12-09 09:29:20|119.28|118.88|119.19|118.79|119.29|118.89|119.17|118.77|16
1733736570000|2024-12-09 09:29:30|119.18|118.78|119.28|118.88|119.28|118.88|119.18|118.78|17
1733736580000|2024-12-09 09:29:40|119.3|118.9|119.09|118.69|119.32|118.92|119.09|118.69|13
1733736590000|2024-12-09 09:29:50|119.07|118.67|119.01|118.61|119.11|118.71|119.01|118.61|10
1733736600000|2024-12-09 09:30:00|119.02|118.62|119.11|118.71|119.26|118.86|119.02|118.62|27
1733736610000|2024-12-09 09:30:10|119.12|118.72|119.28|118.88|119.28|118.88|119.08|118.68|25
1733736620000|2024-12-09 09:30:20|119.29|118.89|119.3|118.9|119.4|119|119.22|118.82|30
1733736630000|2024-12-09 09:30:30|119.31|118.91|119.5|119.1|119.5|119.1|119.31|118.91|20
1733736640000|2024-12-09 09:30:40|119.51|119.11|119.53|119.13|119.65|119.25|119.46|119.06|24
1733736650000|2024-12-09 09:30:50|119.51|119.11|119.21|118.81|119.51|119.11|119.18|118.78|20
1733736660000|2024-12-09 09:31:00|119.23|118.83|119.16|118.76|119.35|118.95|119.15|118.75|25
1733736670000|2024-12-09 09:31:10|119.17|118.77|119.24|118.84|119.39|118.99|119.17|118.77|20
1733736680000|2024-12-09 09:31:20|119.23|118.83|119.44|119.04|119.44|119.04|119.23|118.83|27
1733736690000|2024-12-09 09:31:30|119.42|119.02|119.35|118.95|119.44|119.04|119.24|118.84|20
1733736700000|2024-12-09 09:31:40|119.36|118.96|119.63|119.23|119.63|119.23|119.36|118.96|23
1733736710000|2024-12-09 09:31:50|119.62|119.22|119.55|119.15|119.69|119.29|119.54|119.14|24
1733736720000|2024-12-09 09:32:00|119.57|119.17|119.6|119.2|119.73|119.33|119.48|119.08|26
1733736730000|2024-12-09 09:32:10|119.61|119.21|119.84|119.44|119.84|119.44|119.61|119.21|27
1733736740000|2024-12-09 09:32:20|119.86|119.46|119.81|119.41|120.01|119.61|119.81|119.41|28
1733736750000|2024-12-09 09:32:30|119.83|119.43|120.12|119.72|120.12|119.72|119.83|119.43|25
1733736760000|2024-12-09 09:32:40|120.08|119.68|120.17|119.77|120.17|119.77|120.01|119.61|22
1733736770000|2024-12-09 09:32:50|120.19|119.79|120.18|119.78|120.29|119.89|120.18|119.78|16
1733736780000|2024-12-09 09:33:00|120.16|119.76|120.02|119.62|120.16|119.76|119.98|119.58|16
1733736790000|2024-12-09 09:33:10|120.01|119.61|119.89|119.49|120.01|119.61|119.89|119.49|10
1733736800000|2024-12-09 09:33:20|119.9|119.5|119.85|119.45|119.94|119.54|119.85|119.45|14
1733736810000|2024-12-09 09:33:30|119.82|119.42|119.68|119.28|119.82|119.42|119.57|119.17|19
1733736820000|2024-12-09 09:33:40|119.69|119.29|119.64|119.24|119.73|119.33|119.64|119.24|17
1733736830000|2024-12-09 09:33:50|119.69|119.29|119.72|119.32|119.72|119.32|119.62|119.22|9
1733736840000|2024-12-09 09:34:00|119.74|119.34|119.97|119.57|119.97|119.57|119.69|119.29|23
1733736850000|2024-12-09 09:34:10|119.95|119.55|119.79|119.39|119.95|119.55|119.79|119.39|16
1733736860000|2024-12-09 09:34:20|119.81|119.41|119.92|119.52|119.94|119.54|119.81|119.41|18
1733736870000|2024-12-09 09:34:30|119.93|119.53|119.91|119.51|119.93|119.53|119.8|119.4|15
1733736880000|2024-12-09 09:34:40|119.9|119.5|119.66|119.26|119.91|119.51|119.62|119.22|15
1733736890000|2024-12-09 09:34:50|119.68|119.28|119.66|119.26|119.7|119.3|119.65|119.25|9
1733736900000|2024-12-09 09:35:00|119.65|119.25|119.49|119.09|119.65|119.25|119.49|119.09|7
1733736910000|2024-12-09 09:35:10|119.48|119.08|119.39|118.99|119.56|119.16|119.36|118.96|19
1733736920000|2024-12-09 09:35:20|119.38|118.98|119.21|118.81|119.38|118.98|119.21|118.81|8
1733736930000|2024-12-09 09:35:30|119.23|118.83|119.32|118.92|119.44|119.04|119.23|118.83|20
1733736940000|2024-12-09 09:35:40|119.33|118.93|119.33|118.93|119.38|118.98|119.29|118.89|13
1733736950000|2024-12-09 09:35:50|119.31|118.91|119.24|118.84|119.31|118.91|119.22|118.82|14
1733736960000|2024-12-09 09:36:00|119.19|118.79|119.17|118.77|119.24|118.84|119.15|118.75|15
1733736970000|2024-12-09 09:36:10|119.07|118.67|119.05|118.65|119.14|118.74|119.05|118.65|10
1733736980000|2024-12-09 09:36:20|119.03|118.63|119|118.6|119.05|118.65|118.99|118.59|9
1733736990000|2024-12-09 09:36:30|118.92|118.52|118.7|118.3|118.92|118.52|118.7|118.3|11
1733737000000|2024-12-09 09:36:40|118.68|118.28|118.89|118.49|118.89|118.49|118.63|118.23|15
1733737010000|2024-12-09 09:36:50|118.88|118.48|118.82|118.42|118.88|118.48|118.74|118.34|24
1733737020000|2024-12-09 09:37:00|118.81|118.41|118.9|118.5|118.96|118.56|118.81|118.41|18
1733737030000|2024-12-09 09:37:10|118.91|118.51|119.09|118.69|119.09|118.69|118.91|118.51|17
1733737040000|2024-12-09 09:37:20|119.01|118.61|119.03|118.63|119.07|118.67|118.92|118.52|17
1733737050000|2024-12-09 09:37:30|119.02|118.62|118.83|118.43|119.02|118.62|118.83|118.43|20
1733737060000|2024-12-09 09:37:40|118.82|118.42|118.68|118.28|118.82|118.42|118.68|118.28|14
1733737070000|2024-12-09 09:37:50|118.67|118.27|118.58|118.18|118.67|118.27|118.51|118.11|10
1733737080000|2024-12-09 09:38:00|118.59|118.19|119.12|118.72|119.12|118.72|118.59|118.19|29
1733737090000|2024-12-09 09:38:10|119.19|118.79|119.27|118.87|119.29|118.89|119.05|118.65|25
1733737100000|2024-12-09 09:38:20|119.29|118.89|119.3|118.9|119.37|118.97|119.18|118.78|21
1733737110000|2024-12-09 09:38:30|119.34|118.94|119.28|118.88|119.36|118.96|119.18|118.78|28
1733737120000|2024-12-09 09:38:40|119.27|118.87|119.16|118.76|119.28|118.88|119.1|118.7|25
1733737130000|2024-12-09 09:38:50|119.15|118.75|119.15|118.75|119.22|118.82|119.1|118.7|18
1733737140000|2024-12-09 09:39:00|119.13|118.73|118.97|118.57|119.13|118.73|118.94|118.54|22
1733737150000|2024-12-09 09:39:10|118.98|118.58|119|118.6|119.06|118.66|118.93|118.53|24
1733737160000|2024-12-09 09:39:20|119.01|118.61|118.95|118.55|119.03|118.63|118.9|118.5|23
1733737170000|2024-12-09 09:39:30|118.87|118.47|118.93|118.53|118.93|118.53|118.83|118.43|18
1733737180000|2024-12-09 09:39:40|118.92|118.52|118.88|118.48|118.92|118.52|118.8|118.4|18
1733737190000|2024-12-09 09:39:50|118.86|118.46|118.99|118.59|118.99|118.59|118.81|118.41|19
1733737200000|2024-12-09 09:40:00|118.98|118.58|118.92|118.52|118.98|118.58|118.92|118.52|17
1733737210000|2024-12-09 09:40:10|118.88|118.48|118.82|118.42|118.88|118.48|118.78|118.38|18
1733737220000|2024-12-09 09:40:20|118.83|118.43|119.06|118.66|119.06|118.66|118.81|118.41|24
1733737230000|2024-12-09 09:40:30|119.08|118.68|119.27|118.87|119.29|118.89|119.08|118.68|14
1733737240000|2024-12-09 09:40:40|119.22|118.82|119.32|118.92|119.32|118.92|119.13|118.73|20
1733737250000|2024-12-09 09:40:50|119.35|118.95|119.4|119|119.5|119.1|119.35|118.95|11
1733737260000|2024-12-09 09:41:00|119.41|119.01|119.41|119.01|119.45|119.05|119.36|118.96|19
1733737270000|2024-12-09 09:41:10|119.45|119.05|119.52|119.12|119.63|119.23|119.45|119.05|19
1733737280000|2024-12-09 09:41:20|119.5|119.1|119.58|119.18|119.58|119.18|119.5|119.1|5
1733737290000|2024-12-09 09:41:30|119.54|119.14|119.58|119.18|119.63|119.23|119.52|119.12|20
1733737300000|2024-12-09 09:41:40|119.59|119.19|119.73|119.33|119.73|119.33|119.59|119.19|17
1733737310000|2024-12-09 09:41:50|119.74|119.34|119.68|119.28|119.79|119.39|119.68|119.28|18
1733737320000|2024-12-09 09:42:00|119.67|119.27|119.58|119.18|119.79|119.39|119.58|119.18|22
1733737330000|2024-12-09 09:42:10|119.6|119.2|119.52|119.12|119.6|119.2|119.5|119.1|11
1733737340000|2024-12-09 09:42:20|119.53|119.13|119.47|119.07|119.58|119.18|119.47|119.07|14
1733737350000|2024-12-09 09:42:30|119.45|119.05|119.38|118.98|119.45|119.05|119.38|118.98|5
1733737360000|2024-12-09 09:42:40|119.37|118.97|119.41|119.01|119.43|119.03|119.37|118.97|10
1733737370000|2024-12-09 09:42:50|119.4|119|119.3|118.9|119.4|119|119.3|118.9|12
1733737380000|2024-12-09 09:43:00|119.31|118.91|119.23|118.83|119.34|118.94|119.23|118.83|15
1733737390000|2024-12-09 09:43:10|119.21|118.81|119.47|119.07|119.47|119.07|119.21|118.81|25
1733737400000|2024-12-09 09:43:20|119.48|119.08|119.49|119.09|119.49|119.09|119.43|119.03|12
1733737410000|2024-12-09 09:43:30|119.51|119.11|119.56|119.16|119.56|119.16|119.49|119.09|12
1733737420000|2024-12-09 09:43:40|119.57|119.17|119.7|119.3|119.71|119.31|119.57|119.17|18
1733737430000|2024-12-09 09:43:50|119.71|119.31|119.83|119.43|119.83|119.43|119.71|119.31|13
1733737440000|2024-12-09 09:44:00|119.85|119.45|119.7|119.3|119.9|119.5|119.7|119.3|14
1733737450000|2024-12-09 09:44:10|119.71|119.31|119.86|119.46|119.86|119.46|119.71|119.31|13
1733737460000|2024-12-09 09:44:20|119.85|119.45|119.93|119.53|119.98|119.58|119.85|119.45|19
1733737470000|2024-12-09 09:44:30|119.91|119.51|119.92|119.52|119.92|119.52|119.86|119.46|20
1733737480000|2024-12-09 09:44:40|119.91|119.51|120.02|119.62|120.04|119.64|119.9|119.5|22
1733737490000|2024-12-09 09:44:50|120.03|119.63|120.03|119.63|120.04|119.64|120|119.6|11
1733737500000|2024-12-09 09:45:00|120.04|119.64|120.11|119.71|120.14|119.74|120.04|119.64|19
1733737510000|2024-12-09 09:45:10|120.14|119.74|120.19|119.79|120.23|119.83|120.14|119.74|15
1733737520000|2024-12-09 09:45:20|120.2|119.8|120.31|119.91|120.34|119.94|120.2|119.8|19
1733737530000|2024-12-09 09:45:30|120.3|119.9|120.39|119.99|120.42|120.02|120.3|119.9|14
1733737540000|2024-12-09 09:45:40|120.4|120|120.49|120.09|120.49|120.09|120.38|119.98|13
1733737550000|2024-12-09 09:45:50|120.5|120.1|120.48|120.08|120.59|120.19|120.47|120.07|17
1733737560000|2024-12-09 09:46:00|120.46|120.06|120.34|119.94|120.46|120.06|120.3|119.9|23
1733737570000|2024-12-09 09:46:10|120.35|119.95|120.31|119.91|120.36|119.96|120.28|119.88|14
1733737580000|2024-12-09 09:46:20|120.29|119.89|120.22|119.82|120.29|119.89|120.21|119.81|13
1733737590000|2024-12-09 09:46:30|120.23|119.83|120.24|119.84|120.25|119.85|120.12|119.72|14
1733737600000|2024-12-09 09:46:40|120.23|119.83|120.32|119.92|120.35|119.95|120.23|119.83|18
1733737610000|2024-12-09 09:46:50|120.31|119.91|120.31|119.91|120.38|119.98|120.3|119.9|16
1733737620000|2024-12-09 09:47:00|120.33|119.93|120.25|119.85|120.33|119.93|120.22|119.82|13
1733737630000|2024-12-09 09:47:10|120.24|119.84|120.24|119.84|120.25|119.85|120.15|119.75|16
1733737640000|2024-12-09 09:47:20|120.21|119.81|120.23|119.83|120.23|119.83|120.11|119.71|16
1733737650000|2024-12-09 09:47:30|120.24|119.84|120.28|119.88|120.29|119.89|120.21|119.81|10
1733737660000|2024-12-09 09:47:40|120.27|119.87|120.17|119.77|120.27|119.87|120.14|119.74|15
1733737670000|2024-12-09 09:47:50|120.16|119.76|120.13|119.73|120.18|119.78|120.13|119.73|10
1733737680000|2024-12-09 09:48:00|120.12|119.72|120.28|119.88|120.28|119.88|120.12|119.72|14
1733737690000|2024-12-09 09:48:10|120.27|119.87|120.32|119.92|120.33|119.93|120.26|119.86|18
1733737700000|2024-12-09 09:48:20|120.31|119.91|120.31|119.91|120.4|120|120.31|119.91|13
1733737710000|2024-12-09 09:48:30|120.33|119.93|120.4|120|120.41|120.01|120.32|119.92|18
1733737720000|2024-12-09 09:48:40|120.37|119.97|120.43|120.03|120.44|120.04|120.33|119.93|15
1733737730000|2024-12-09 09:48:50|120.44|120.04|120.49|120.09|120.5|120.1|120.44|120.04|9
1733737740000|2024-12-09 09:49:00|120.51|120.11|120.36|119.96|120.53|120.13|120.36|119.96|7
1733737750000|2024-12-09 09:49:10|120.35|119.95|120.35|119.95|120.39|119.99|120.33|119.93|16
1733737760000|2024-12-09 09:49:20|120.36|119.96|120.34|119.94|120.39|119.99|120.34|119.94|10
1733737770000|2024-12-09 09:49:30|120.28|119.88|120.3|119.9|120.31|119.91|120.25|119.85|13
1733737780000|2024-12-09 09:49:40|120.27|119.87|120.22|119.82|120.27|119.87|120.2|119.8|12
1733737790000|2024-12-09 09:49:50|120.21|119.81|120.43|120.03|120.45|120.05|120.21|119.81|19
1733737800000|2024-12-09 09:50:00|120.42|120.02|120.39|119.99|120.42|120.02|120.34|119.94|15
1733737810000|2024-12-09 09:50:10|120.38|119.98|120.4|120|120.4|120|120.32|119.92|16
1733737820000|2024-12-09 09:50:20|120.39|119.99|120.47|120.07|120.48|120.08|120.36|119.96|13
1733737830000|2024-12-09 09:50:30|120.49|120.09|120.54|120.14|120.56|120.16|120.49|120.09|14
1733737840000|2024-12-09 09:50:40|120.53|120.13|120.61|120.21|120.61|120.21|120.53|120.13|10
1733737850000|2024-12-09 09:50:50|120.51|120.11|120.46|120.06|120.52|120.12|120.46|120.06|11
1733737860000|2024-12-09 09:51:00|120.41|120.01|120.46|120.06|120.49|120.09|120.41|120.01|15
1733737870000|2024-12-09 09:51:10|120.44|120.04|120.54|120.14|120.55|120.15|120.44|120.04|14
1733737880000|2024-12-09 09:51:20|120.56|120.16|120.57|120.17|120.58|120.18|120.53|120.13|7
1733737890000|2024-12-09 09:51:30|120.56|120.16|120.48|120.08|120.59|120.19|120.48|120.08|7
1733737900000|2024-12-09 09:51:40|120.44|120.04|120.41|120.01|120.45|120.05|120.38|119.98|18
1733737910000|2024-12-09 09:51:50|120.44|120.04|120.51|120.11|120.53|120.13|120.43|120.03|16
1733737920000|2024-12-09 09:52:00|120.49|120.09|120.49|120.09|120.5|120.1|120.37|119.97|15
1733737930000|2024-12-09 09:52:10|120.5|120.1|120.53|120.13|120.53|120.13|120.5|120.1|6
1733737940000|2024-12-09 09:52:20|120.55|120.15|120.62|120.22|120.62|120.22|120.55|120.15|5
1733737950000|2024-12-09 09:52:30|120.59|120.19|120.6|120.2|120.61|120.21|120.59|120.19|6
1733737960000|2024-12-09 09:52:40|120.59|120.19|120.56|120.16|120.59|120.19|120.52|120.12|7
1733737970000|2024-12-09 09:52:50|120.52|120.12|120.39|119.99|120.52|120.12|120.38|119.98|15
1733737980000|2024-12-09 09:53:00|120.38|119.98|120.29|119.89|120.38|119.98|120.29|119.89|7
1733737990000|2024-12-09 09:53:10|120.3|119.9|120.37|119.97|120.39|119.99|120.28|119.88|12
1733738000000|2024-12-09 09:53:20|120.38|119.98|120.37|119.97|120.39|119.99|120.36|119.96|5
1733738010000|2024-12-09 09:53:30|120.39|119.99|120.25|119.85|120.41|120.01|120.25|119.85|5
1733738020000|2024-12-09 09:53:40|120.23|119.83|120.23|119.83|120.26|119.86|120.21|119.81|5
1733738030000|2024-12-09 09:53:50|120.24|119.84|120.17|119.77|120.24|119.84|120.17|119.77|3
1733738040000|2024-12-09 09:54:00|120.16|119.76|120.17|119.77|120.17|119.77|120.14|119.74|8
1733738050000|2024-12-09 09:54:10|120.2|119.8|120.16|119.76|120.24|119.84|120.16|119.76|7
1733738060000|2024-12-09 09:54:20|120.17|119.77|120.25|119.85|120.25|119.85|120.17|119.77|8
1733738070000|2024-12-09 09:54:30|120.24|119.84|120.23|119.83|120.24|119.84|120.22|119.82|5
1733738080000|2024-12-09 09:54:40|120.22|119.82|120.22|119.82|120.22|119.82|120.15|119.75|5
1733738090000|2024-12-09 09:54:50|120.24|119.84|120.29|119.89|120.3|119.9|120.24|119.84|7
1733738100000|2024-12-09 09:55:00|120.32|119.92|120.11|119.71|120.32|119.92|120.11|119.71|6
1733738110000|2024-12-09 09:55:10|120.1|119.7|120.04|119.64|120.1|119.7|120.04|119.64|6
1733738120000|2024-12-09 09:55:20|119.98|119.58|120.01|119.61|120.01|119.61|119.97|119.57|5
1733738130000|2024-12-09 09:55:30|119.97|119.57|120.01|119.61|120.01|119.61|119.97|119.57|4
1733738140000|2024-12-09 09:55:40|120.02|119.62|120.18|119.78|120.18|119.78|120.02|119.62|9
1733738150000|2024-12-09 09:55:50|120.2|119.8|120.17|119.77|120.2|119.8|120.13|119.73|9
1733738160000|2024-12-09 09:56:00|120.16|119.76|120.37|119.97|120.37|119.97|120.16|119.76|14
1733738170000|2024-12-09 09:56:10|120.36|119.96|120.23|119.83|120.36|119.96|120.23|119.83|6
1733738180000|2024-12-09 09:56:20|120.24|119.84|120.27|119.87|120.29|119.89|120.24|119.84|6
1733738190000|2024-12-09 09:56:30|120.28|119.88|120.37|119.97|120.37|119.97|120.28|119.88|10
1733738200000|2024-12-09 09:56:40|120.38|119.98|120.5|120.1|120.5|120.1|120.38|119.98|10
1733738210000|2024-12-09 09:56:50|120.48|120.08|120.5|120.1|120.5|120.1|120.48|120.08|3
1733738220000|2024-12-09 09:57:00|120.48|120.08|120.34|119.94|120.48|120.08|120.34|119.94|6
1733738230000|2024-12-09 09:57:10|120.36|119.96|120.42|120.02|120.42|120.02|120.36|119.96|8
1733738240000|2024-12-09 09:57:20|120.41|120.01|120.44|120.04|120.44|120.04|120.41|120.01|2
1733738250000|2024-12-09 09:57:30|120.45|120.05|120.52|120.12|120.52|120.12|120.45|120.05|5
1733738260000|2024-12-09 09:57:40|120.5|120.1|120.52|120.12|120.6|120.2|120.5|120.1|11
1733738270000|2024-12-09 09:57:50|120.54|120.14|120.52|120.12|120.6|120.2|120.52|120.12|7
1733738280000|2024-12-09 09:58:00|120.53|120.13|120.44|120.04|120.53|120.13|120.44|120.04|5
1733738320000|2024-12-09 09:58:40|120.36|119.96|120.26|119.86|120.36|119.96|120.24|119.84|7
1733738330000|2024-12-09 09:58:50|120.23|119.83|120.18|119.78|120.23|119.83|120.18|119.78|4
1733738340000|2024-12-09 09:59:00|120.15|119.75|120.11|119.71|120.15|119.75|120.11|119.71|3
1733738400000|2024-12-09 10:00:00|119.85|119.45|119.93|119.53|119.93|119.53|119.83|119.43|17
1733738410000|2024-12-09 10:00:10|119.92|119.52|119.9|119.5|119.93|119.53|119.89|119.49|9
1733738420000|2024-12-09 10:00:20|119.91|119.51|119.92|119.52|119.93|119.53|119.91|119.51|4
1733738430000|2024-12-09 10:00:30|119.9|119.5|119.9|119.5|119.93|119.53|119.89|119.49|11
1733738440000|2024-12-09 10:00:40|119.91|119.51|119.93|119.53|119.93|119.53|119.91|119.51|5
1733738460000|2024-12-09 10:01:00|119.91|119.51|119.93|119.53|119.93|119.53|119.88|119.48|12
1733738470000|2024-12-09 10:01:10|119.97|119.57|120.01|119.61|120.01|119.61|119.97|119.57|2
1733738480000|2024-12-09 10:01:20|120.02|119.62|120.28|119.88|120.28|119.88|120.02|119.62|9
1733738490000|2024-12-09 10:01:30|120.34|119.94|120.35|119.95|120.37|119.97|120.28|119.88|16
1733738500000|2024-12-09 10:01:40|120.37|119.97|120.46|120.06|120.46|120.06|120.37|119.97|9
1733738510000|2024-12-09 10:01:50|120.48|120.08|120.5|120.1|120.5|120.1|120.48|120.08|3
1733738520000|2024-12-09 10:02:00|120.47|120.07|120.43|120.03|120.49|120.09|120.43|120.03|7
1733738530000|2024-12-09 10:02:10|120.42|120.02|120.34|119.94|120.42|120.02|120.33|119.93|25
1733738540000|2024-12-09 10:02:20|120.35|119.95|120.39|119.99|120.44|120.04|120.35|119.95|17
1733738550000|2024-12-09 10:02:30|120.4|120|120.48|120.08|120.48|120.08|120.37|119.97|16
1733738560000|2024-12-09 10:02:40|120.49|120.09|120.49|120.09|120.49|120.09|120.49|120.09|1
1733738580000|2024-12-09 10:03:00|120.48|120.08|120.49|120.09|120.49|120.09|120.48|120.08|4
1733738590000|2024-12-09 10:03:10|120.5|120.1|120.66|120.26|120.66|120.26|120.5|120.1|7
1733738600000|2024-12-09 10:03:20|120.65|120.25|120.75|120.35|120.77|120.37|120.65|120.25|10
1733738610000|2024-12-09 10:03:30|120.74|120.34|120.75|120.35|120.77|120.37|120.7|120.3|13
1733738620000|2024-12-09 10:03:40|120.77|120.37|120.7|120.3|120.77|120.37|120.66|120.26|16
1733738630000|2024-12-09 10:03:50|120.71|120.31|120.74|120.34|120.75|120.35|120.7|120.3|9
1733738640000|2024-12-09 10:04:00|120.75|120.35|120.72|120.32|120.75|120.35|120.69|120.29|13
1733738650000|2024-12-09 10:04:10|120.71|120.31|120.73|120.33|120.73|120.33|120.68|120.28|11
1733738660000|2024-12-09 10:04:20|120.74|120.34|120.76|120.36|120.76|120.36|120.74|120.34|8
1733738670000|2024-12-09 10:04:30|120.77|120.37|120.88|120.48|120.88|120.48|120.77|120.37|6
1733738680000|2024-12-09 10:04:40|120.86|120.46|120.84|120.44|120.87|120.47|120.83|120.43|5
1733738690000|2024-12-09 10:04:50|120.85|120.45|120.88|120.48|120.88|120.48|120.85|120.45|6
1733738700000|2024-12-09 10:05:00|120.86|120.46|120.88|120.48|120.88|120.48|120.86|120.46|12
1733738710000|2024-12-09 10:05:10|120.89|120.49|120.87|120.47|120.9|120.5|120.87|120.47|4
1733738720000|2024-12-09 10:05:20|120.86|120.46|120.86|120.46|120.88|120.48|120.84|120.44|12
1733738730000|2024-12-09 10:05:30|120.85|120.45|120.89|120.49|120.89|120.49|120.85|120.45|11
1733738740000|2024-12-09 10:05:40|120.88|120.48|120.89|120.49|120.9|120.5|120.88|120.48|12
1733738750000|2024-12-09 10:05:50|120.88|120.48|120.83|120.43|120.89|120.49|120.83|120.43|14
1733738760000|2024-12-09 10:06:00|120.84|120.44|120.82|120.42|120.84|120.44|120.79|120.39|12
1733738770000|2024-12-09 10:06:10|120.81|120.41|120.88|120.48|120.88|120.48|120.8|120.4|10
1733738790000|2024-12-09 10:06:30|120.86|120.46|120.86|120.46|120.87|120.47|120.86|120.46|3
1733738800000|2024-12-09 10:06:40|120.85|120.45|120.85|120.45|120.86|120.46|120.78|120.38|15
1733738810000|2024-12-09 10:06:50|120.86|120.46|120.88|120.48|120.88|120.48|120.86|120.46|3
1733738840000|2024-12-09 10:07:20|120.89|120.49|120.97|120.57|120.97|120.57|120.89|120.49|8
1733738850000|2024-12-09 10:07:30|120.98|120.58|121|120.6|121|120.6|120.98|120.58|2
1733738860000|2024-12-09 10:07:40|121.02|120.62|121.02|120.62|121.04|120.64|120.97|120.57|12
1733738870000|2024-12-09 10:07:50|121.03|120.63|121.07|120.67|121.07|120.67|121.03|120.63|4
1733738880000|2024-12-09 10:08:00|121.11|120.71|121.28|120.88|121.28|120.88|121.11|120.71|5
1733738890000|2024-12-09 10:08:10|121.29|120.89|121.32|120.92|121.32|120.92|121.29|120.89|6
1733738900000|2024-12-09 10:08:20|121.33|120.93|121.33|120.93|121.33|120.93|121.33|120.93|1
1733738910000|2024-12-09 10:08:30|121.38|120.98|121.45|121.05|121.45|121.05|121.38|120.98|9
1733738920000|2024-12-09 10:08:40|121.46|121.06|121.46|121.06|121.46|121.06|121.46|121.06|1
1733738930000|2024-12-09 10:08:50|121.47|121.07|121.4|121|121.47|121.07|121.39|120.99|12
1733738940000|2024-12-09 10:09:00|121.42|121.02|121.42|121.02|121.44|121.04|121.4|121|15
1733738950000|2024-12-09 10:09:10|121.41|121.01|121.37|120.97|121.41|121.01|121.36|120.96|9
1733738960000|2024-12-09 10:09:20|121.36|120.96|121.4|121|121.41|121.01|121.36|120.96|7
1733738970000|2024-12-09 10:09:30|121.43|121.03|121.43|121.03|121.45|121.05|121.42|121.02|5
1733738980000|2024-12-09 10:09:40|121.44|121.04|121.46|121.06|121.46|121.06|121.44|121.04|3
1733739000000|2024-12-09 10:10:00|121.45|121.05|121.42|121.02|121.46|121.06|121.41|121.01|6
1733739010000|2024-12-09 10:10:10|121.43|121.03|121.45|121.05|121.45|121.05|121.43|121.03|3
1733739030000|2024-12-09 10:10:30|121.44|121.04|121.38|120.98|121.45|121.05|121.38|120.98|11
1733739040000|2024-12-09 10:10:40|121.39|120.99|121.45|121.05|121.45|121.05|121.39|120.99|6
1733739050000|2024-12-09 10:10:50|121.44|121.04|121.45|121.05|121.46|121.06|121.44|121.04|7
1733739060000|2024-12-09 10:11:00|121.42|121.02|121.37|120.97|121.44|121.04|121.37|120.97|12
1733739070000|2024-12-09 10:11:10|121.38|120.98|121.39|120.99|121.39|120.99|121.38|120.98|2
1733739080000|2024-12-09 10:11:20|121.4|121|121.45|121.05|121.45|121.05|121.4|121|8
1733739090000|2024-12-09 10:11:30|121.44|121.04|121.45|121.05|121.45|121.05|121.41|121.01|9
1733739100000|2024-12-09 10:11:40|121.44|121.04|121.46|121.06|121.46|121.06|121.44|121.04|3
1733739110000|2024-12-09 10:11:50|121.47|121.07|121.51|121.11|121.51|121.11|121.47|121.07|6
1733739120000|2024-12-09 10:12:00|121.52|121.12|121.54|121.14|121.54|121.14|121.52|121.12|2
1733739140000|2024-12-09 10:12:20|121.52|121.12|121.54|121.14|121.54|121.14|121.52|121.12|3
1733739150000|2024-12-09 10:12:30|121.52|121.12|121.51|121.11|121.55|121.15|121.48|121.08|10
1733739160000|2024-12-09 10:12:40|121.5|121.1|121.48|121.08|121.54|121.14|121.45|121.05|11
1733739170000|2024-12-09 10:12:50|121.47|121.07|121.48|121.08|121.49|121.09|121.45|121.05|5
1733739180000|2024-12-09 10:13:00|121.47|121.07|121.47|121.07|121.48|121.08|121.46|121.06|6
1733739190000|2024-12-09 10:13:10|121.46|121.06|121.46|121.06|121.47|121.07|121.45|121.05|6
1733739200000|2024-12-09 10:13:20|121.47|121.07|121.46|121.06|121.49|121.09|121.46|121.06|6
1733739210000|2024-12-09 10:13:30|121.45|121.05|121.42|121.02|121.47|121.07|121.42|121.02|5
1733739220000|2024-12-09 10:13:40|121.41|121.01|121.39|120.99|121.41|121.01|121.36|120.96|6
1733739230000|2024-12-09 10:13:50|121.38|120.98|121.38|120.98|121.38|120.98|121.38|120.98|1
1733739240000|2024-12-09 10:14:00|121.37|120.97|121.26|120.86|121.37|120.97|121.26|120.86|10
1733739250000|2024-12-09 10:14:10|121.25|120.85|121.12|120.72|121.26|120.86|121.09|120.69|9
1733739260000|2024-12-09 10:14:20|121.13|120.73|121.2|120.8|121.2|120.8|121.13|120.73|8
1733739270000|2024-12-09 10:14:30|121.19|120.79|121.25|120.85|121.26|120.86|121.19|120.79|16
1733739280000|2024-12-09 10:14:40|121.24|120.84|121.19|120.79|121.24|120.84|121.19|120.79|6
1733739290000|2024-12-09 10:14:50|121.23|120.83|121.35|120.95|121.36|120.96|121.2|120.8|13
1733739300000|2024-12-09 10:15:00|121.34|120.94|121.25|120.85|121.34|120.94|121.19|120.79|25
1733739310000|2024-12-09 10:15:10|121.26|120.86|121.38|120.98|121.38|120.98|121.26|120.86|7
1733739320000|2024-12-09 10:15:20|121.37|120.97|121.36|120.96|121.39|120.99|121.32|120.92|15
1733739330000|2024-12-09 10:15:30|121.37|120.97|121.46|121.06|121.48|121.08|121.32|120.92|14
1733739340000|2024-12-09 10:15:40|121.47|121.07|121.38|120.98|121.48|121.08|121.38|120.98|10
1733739350000|2024-12-09 10:15:50|121.39|120.99|121.37|120.97|121.4|121|121.36|120.96|15
1733739360000|2024-12-09 10:16:00|121.36|120.96|121.17|120.77|121.38|120.98|121.17|120.77|18
1733739370000|2024-12-09 10:16:10|121.16|120.76|121.12|120.72|121.18|120.78|121.12|120.72|12
1733739380000|2024-12-09 10:16:20|121.1|120.7|120.93|120.53|121.1|120.7|120.92|120.52|24
1733739390000|2024-12-09 10:16:30|120.94|120.54|120.84|120.44|120.95|120.55|120.84|120.44|14
1733739400000|2024-12-09 10:16:40|120.86|120.46|120.84|120.44|120.91|120.51|120.84|120.44|14
1733739410000|2024-12-09 10:16:50|120.85|120.45|121.01|120.61|121.02|120.62|120.81|120.41|19
1733739420000|2024-12-09 10:17:00|121.02|120.62|121.08|120.68|121.08|120.68|121.01|120.61|8
1733739430000|2024-12-09 10:17:10|121.07|120.67|121.01|120.61|121.08|120.68|120.99|120.59|9
1733739440000|2024-12-09 10:17:20|121|120.6|121.08|120.68|121.08|120.68|120.97|120.57|13
1733739450000|2024-12-09 10:17:30|121.05|120.65|121|120.6|121.05|120.65|120.98|120.58|12
1733739460000|2024-12-09 10:17:40|120.99|120.59|120.89|120.49|121|120.6|120.84|120.44|16
1733739470000|2024-12-09 10:17:50|120.9|120.5|120.98|120.58|120.98|120.58|120.9|120.5|17
1733739480000|2024-12-09 10:18:00|120.99|120.59|121.08|120.68|121.08|120.68|120.99|120.59|10
1733739490000|2024-12-09 10:18:10|121.07|120.67|121.03|120.63|121.08|120.68|121.03|120.63|7
1733739500000|2024-12-09 10:18:20|121.02|120.62|121.03|120.63|121.07|120.67|121.02|120.62|9
1733739510000|2024-12-09 10:18:30|121.01|120.61|120.98|120.58|121.02|120.62|120.97|120.57|16
1733739520000|2024-12-09 10:18:40|120.97|120.57|120.83|120.43|120.97|120.57|120.83|120.43|16
1733739530000|2024-12-09 10:18:50|120.84|120.44|120.85|120.45|120.89|120.49|120.8|120.4|18
1733739540000|2024-12-09 10:19:00|120.86|120.46|120.81|120.41|120.89|120.49|120.79|120.39|18
1733739550000|2024-12-09 10:19:10|120.8|120.4|120.83|120.43|120.84|120.44|120.8|120.4|9
1733739560000|2024-12-09 10:19:20|120.87|120.47|120.82|120.42|120.89|120.49|120.8|120.4|11
1733739570000|2024-12-09 10:19:30|120.81|120.41|120.71|120.31|120.81|120.41|120.71|120.31|13
1733739580000|2024-12-09 10:19:40|120.7|120.3|120.7|120.3|120.71|120.31|120.69|120.29|12
1733739590000|2024-12-09 10:19:50|120.71|120.31|120.63|120.23|120.71|120.31|120.63|120.23|18
1733739600000|2024-12-09 10:20:00|120.64|120.24|120.6|120.2|120.64|120.24|120.59|120.19|7
1733739610000|2024-12-09 10:20:10|120.55|120.15|120.6|120.2|120.61|120.21|120.52|120.12|15
1733739620000|2024-12-09 10:20:20|120.59|120.19|120.53|120.13|120.59|120.19|120.46|120.06|8
1733739630000|2024-12-09 10:20:30|120.54|120.14|120.51|120.11|120.62|120.22|120.5|120.1|15
1733739640000|2024-12-09 10:20:40|120.5|120.1|120.53|120.13|120.54|120.14|120.5|120.1|11
1733739650000|2024-12-09 10:20:50|120.52|120.12|120.43|120.03|120.53|120.13|120.41|120.01|16
1733739660000|2024-12-09 10:21:00|120.41|120.01|120.31|119.91|120.44|120.04|120.3|119.9|11
1733739670000|2024-12-09 10:21:10|120.32|119.92|120.28|119.88|120.32|119.92|120.28|119.88|7
1733739680000|2024-12-09 10:21:20|120.27|119.87|120.35|119.95|120.36|119.96|120.25|119.85|13
1733739690000|2024-12-09 10:21:30|120.34|119.94|120.38|119.98|120.39|119.99|120.33|119.93|12
1733739700000|2024-12-09 10:21:40|120.39|119.99|120.41|120.01|120.44|120.04|120.39|119.99|11
1733739710000|2024-12-09 10:21:50|120.42|120.02|120.52|120.12|120.53|120.13|120.42|120.02|10
1733739720000|2024-12-09 10:22:00|120.5|120.1|120.43|120.03|120.51|120.11|120.43|120.03|17
1733739730000|2024-12-09 10:22:10|120.42|120.02|120.49|120.09|120.5|120.1|120.42|120.02|15
1733739740000|2024-12-09 10:22:20|120.48|120.08|120.52|120.12|120.52|120.12|120.48|120.08|9
1733739750000|2024-12-09 10:22:30|120.51|120.11|120.52|120.12|120.52|120.12|120.51|120.11|2
1733739760000|2024-12-09 10:22:40|120.5|120.1|120.52|120.12|120.52|120.12|120.5|120.1|3
1733739770000|2024-12-09 10:22:50|120.5|120.1|120.52|120.12|120.52|120.12|120.5|120.1|2
1733739780000|2024-12-09 10:23:00|120.59|120.19|120.59|120.19|120.64|120.24|120.59|120.19|8
1733739790000|2024-12-09 10:23:10|120.58|120.18|120.48|120.08|120.58|120.18|120.48|120.08|11
1733739800000|2024-12-09 10:23:20|120.47|120.07|120.51|120.11|120.53|120.13|120.47|120.07|11
1733739810000|2024-12-09 10:23:30|120.52|120.12|120.48|120.08|120.52|120.12|120.48|120.08|5
1733739820000|2024-12-09 10:23:40|120.47|120.07|120.43|120.03|120.49|120.09|120.42|120.02|7
1733739830000|2024-12-09 10:23:50|120.44|120.04|120.26|119.86|120.47|120.07|120.24|119.84|16
1733739840000|2024-12-09 10:24:00|120.25|119.85|120.3|119.9|120.3|119.9|120.18|119.78|18
1733739850000|2024-12-09 10:24:10|120.32|119.92|120.34|119.94|120.46|120.06|120.32|119.92|19
1733739860000|2024-12-09 10:24:20|120.35|119.95|120.39|119.99|120.41|120.01|120.33|119.93|13
1733739870000|2024-12-09 10:24:30|120.4|120|120.41|120.01|120.42|120.02|120.39|119.99|8
1733739880000|2024-12-09 10:24:40|120.42|120.02|120.45|120.05|120.45|120.05|120.39|119.99|13
1733739890000|2024-12-09 10:24:50|120.43|120.03|120.45|120.05|120.45|120.05|120.43|120.03|6
1733739900000|2024-12-09 10:25:00|120.46|120.06|120.38|119.98|120.46|120.06|120.36|119.96|12
1733739910000|2024-12-09 10:25:10|120.39|119.99|120.4|120|120.49|120.09|120.39|119.99|21
1733739920000|2024-12-09 10:25:20|120.41|120.01|120.47|120.07|120.48|120.08|120.41|120.01|7
1733739930000|2024-12-09 10:25:30|120.48|120.08|120.47|120.07|120.48|120.08|120.44|120.04|15
1733739940000|2024-12-09 10:25:40|120.44|120.04|120.44|120.04|120.46|120.06|120.42|120.02|12
1733739950000|2024-12-09 10:25:50|120.45|120.05|120.4|120|120.45|120.05|120.39|119.99|11
1733739960000|2024-12-09 10:26:00|120.41|120.01|120.48|120.08|120.48|120.08|120.4|120|10
1733739970000|2024-12-09 10:26:10|120.46|120.06|120.5|120.1|120.5|120.1|120.46|120.06|5
1733739980000|2024-12-09 10:26:20|120.51|120.11|120.58|120.18|120.6|120.2|120.51|120.11|5
1733739990000|2024-12-09 10:26:30|120.59|120.19|120.51|120.11|120.59|120.19|120.5|120.1|10
1733740000000|2024-12-09 10:26:40|120.5|120.1|120.55|120.15|120.55|120.15|120.48|120.08|10
1733740010000|2024-12-09 10:26:50|120.56|120.16|120.59|120.19|120.59|120.19|120.51|120.11|12
1733740020000|2024-12-09 10:27:00|120.58|120.18|120.53|120.13|120.58|120.18|120.52|120.12|15
1733740030000|2024-12-09 10:27:10|120.52|120.12|120.39|119.99|120.53|120.13|120.39|119.99|10
1733740040000|2024-12-09 10:27:20|120.4|120|120.28|119.88|120.4|120|120.28|119.88|12
1733740050000|2024-12-09 10:27:30|120.29|119.89|120.2|119.8|120.29|119.89|120.2|119.8|10
1733740060000|2024-12-09 10:27:40|120.13|119.73|120.07|119.67|120.13|119.73|120.06|119.66|8
1733740070000|2024-12-09 10:27:50|120.09|119.69|120.13|119.73|120.14|119.74|120.08|119.68|16
1733740080000|2024-12-09 10:28:00|120.14|119.74|120.44|120.04|120.44|120.04|120.14|119.74|15
1733740090000|2024-12-09 10:28:10|120.43|120.03|120.41|120.01|120.43|120.03|120.39|119.99|14
1733740100000|2024-12-09 10:28:20|120.4|120|120.52|120.12|120.52|120.12|120.4|120|9
1733740110000|2024-12-09 10:28:30|120.48|120.08|120.37|119.97|120.49|120.09|120.37|119.97|15
1733740120000|2024-12-09 10:28:40|120.38|119.98|120.41|120.01|120.43|120.03|120.36|119.96|19
1733740130000|2024-12-09 10:28:50|120.4|120|120.42|120.02|120.46|120.06|120.4|120|15
1733740140000|2024-12-09 10:29:00|120.43|120.03|120.29|119.89|120.44|120.04|120.29|119.89|17
1733740150000|2024-12-09 10:29:10|120.28|119.88|120.27|119.87|120.28|119.88|120.18|119.78|19
1733740160000|2024-12-09 10:29:20|120.28|119.88|120.39|119.99|120.4|120|120.27|119.87|13
1733740170000|2024-12-09 10:29:30|120.4|120|120.32|119.92|120.4|120|120.29|119.89|14
1733740180000|2024-12-09 10:29:40|120.33|119.93|120.42|120.02|120.42|120.02|120.33|119.93|9
1733740190000|2024-12-09 10:29:50|120.43|120.03|120.47|120.07|120.48|120.08|120.43|120.03|10
1733740200000|2024-12-09 10:30:00|120.54|120.14|120.42|120.02|120.54|120.14|120.42|120.02|16
1733740210000|2024-12-09 10:30:10|120.41|120.01|120.48|120.08|120.49|120.09|120.38|119.98|12
1733740220000|2024-12-09 10:30:20|120.47|120.07|120.65|120.25|120.65|120.25|120.46|120.06|16
1733740230000|2024-12-09 10:30:30|120.66|120.26|120.78|120.38|120.78|120.38|120.66|120.26|14
1733740240000|2024-12-09 10:30:40|120.73|120.33|120.61|120.21|120.73|120.33|120.61|120.21|4
1733740250000|2024-12-09 10:30:50|120.63|120.23|120.68|120.28|120.68|120.28|120.62|120.22|7
1733740260000|2024-12-09 10:31:00|120.69|120.29|120.65|120.25|120.72|120.32|120.6|120.2|11
1733740270000|2024-12-09 10:31:10|120.64|120.24|120.59|120.19|120.68|120.28|120.52|120.12|17
1733740280000|2024-12-09 10:31:20|120.62|120.22|120.51|120.11|120.62|120.22|120.51|120.11|8
1733740290000|2024-12-09 10:31:30|120.49|120.09|120.61|120.21|120.61|120.21|120.42|120.02|13
1733740300000|2024-12-09 10:31:40|120.63|120.23|120.62|120.22|120.63|120.23|120.6|120.2|6
1733740310000|2024-12-09 10:31:50|120.61|120.21|120.51|120.11|120.61|120.21|120.49|120.09|8
1733740320000|2024-12-09 10:32:00|120.53|120.13|120.59|120.19|120.62|120.22|120.53|120.13|16
1733740330000|2024-12-09 10:32:10|120.61|120.21|120.61|120.21|120.69|120.29|120.61|120.21|10
1733740340000|2024-12-09 10:32:20|120.6|120.2|120.49|120.09|120.61|120.21|120.46|120.06|12
1733740350000|2024-12-09 10:32:30|120.48|120.08|120.58|120.18|120.6|120.2|120.48|120.08|11
1733740360000|2024-12-09 10:32:40|120.61|120.21|120.62|120.22|120.62|120.22|120.59|120.19|5
1733740370000|2024-12-09 10:32:50|120.61|120.21|120.67|120.27|120.67|120.27|120.6|120.2|7
1733740380000|2024-12-09 10:33:00|120.68|120.28|120.93|120.53|120.93|120.53|120.68|120.28|11
1733740390000|2024-12-09 10:33:10|120.89|120.49|120.94|120.54|120.94|120.54|120.89|120.49|5
1733740400000|2024-12-09 10:33:20|120.95|120.55|121.15|120.75|121.16|120.76|120.95|120.55|10
1733740410000|2024-12-09 10:33:30|121.16|120.76|121.18|120.78|121.21|120.81|121.15|120.75|8
1733740420000|2024-12-09 10:33:40|121.17|120.77|121.3|120.9|121.3|120.9|121.17|120.77|10
1733740430000|2024-12-09 10:33:50|121.33|120.93|121.42|121.02|121.43|121.03|121.33|120.93|9
1733740440000|2024-12-09 10:34:00|121.39|120.99|121.35|120.95|121.43|121.03|121.35|120.95|14
1733740450000|2024-12-09 10:34:10|121.29|120.89|121.3|120.9|121.3|120.9|121.25|120.85|9
1733740460000|2024-12-09 10:34:20|121.32|120.92|121.33|120.93|121.35|120.95|121.32|120.92|8
1733740470000|2024-12-09 10:34:30|121.35|120.95|121.32|120.92|121.42|121.02|121.32|120.92|10
1733740480000|2024-12-09 10:34:40|121.35|120.95|121.01|120.61|121.35|120.95|121.01|120.61|10
1733740490000|2024-12-09 10:34:50|121.02|120.62|121.05|120.65|121.08|120.68|121.02|120.62|9
1733740500000|2024-12-09 10:35:00|121.04|120.64|121.16|120.76|121.16|120.76|121|120.6|14
1733740510000|2024-12-09 10:35:10|121.17|120.77|121.17|120.77|121.17|120.77|121.14|120.74|10
1733740520000|2024-12-09 10:35:20|121.15|120.75|121.09|120.69|121.16|120.76|121.08|120.68|14
1733740530000|2024-12-09 10:35:30|121.08|120.68|121.09|120.69|121.15|120.75|121.08|120.68|10
1733740540000|2024-12-09 10:35:40|121.1|120.7|121.18|120.78|121.18|120.78|121.1|120.7|7
1733740550000|2024-12-09 10:35:50|121.2|120.8|121.13|120.73|121.23|120.83|121.13|120.73|5
1733740560000|2024-12-09 10:36:00|121.11|120.71|121.14|120.74|121.15|120.75|121.11|120.71|10
1733740570000|2024-12-09 10:36:10|121.12|120.72|121.08|120.68|121.13|120.73|121.06|120.66|9
1733740580000|2024-12-09 10:36:20|121.09|120.69|121.13|120.73|121.13|120.73|121.09|120.69|3
1733740590000|2024-12-09 10:36:30|121.14|120.74|121.09|120.69|121.2|120.8|121.09|120.69|7
1733740600000|2024-12-09 10:36:40|121.07|120.67|121.04|120.64|121.07|120.67|121.04|120.64|4
1733740610000|2024-12-09 10:36:50|121.03|120.63|121.18|120.78|121.18|120.78|121.03|120.63|9
1733740620000|2024-12-09 10:37:00|121.2|120.8|121.13|120.73|121.24|120.84|121.12|120.72|10
1733740630000|2024-12-09 10:37:10|121.12|120.72|121.19|120.79|121.19|120.79|121.11|120.71|10
1733740640000|2024-12-09 10:37:20|121.2|120.8|121.31|120.91|121.32|120.92|121.19|120.79|10
1733740650000|2024-12-09 10:37:30|121.28|120.88|121.31|120.91|121.31|120.91|121.2|120.8|12
1733740660000|2024-12-09 10:37:40|121.33|120.93|121.32|120.92|121.34|120.94|121.32|120.92|4
1733740670000|2024-12-09 10:37:50|121.25|120.85|121.23|120.83|121.25|120.85|121.2|120.8|8
1733740680000|2024-12-09 10:38:00|121.25|120.85|121.17|120.77|121.25|120.85|121.14|120.74|8
1733740690000|2024-12-09 10:38:10|121.18|120.78|121.18|120.78|121.22|120.82|121.17|120.77|7
1733740700000|2024-12-09 10:38:20|121.19|120.79|121.2|120.8|121.2|120.8|121.15|120.75|8
1733740710000|2024-12-09 10:38:30|121.21|120.81|121.28|120.88|121.28|120.88|121.2|120.8|10
1733740720000|2024-12-09 10:38:40|121.27|120.87|121.37|120.97|121.37|120.97|121.27|120.87|12
1733740730000|2024-12-09 10:38:50|121.36|120.96|121.36|120.96|121.36|120.96|121.35|120.95|3
1733740740000|2024-12-09 10:39:00|121.35|120.95|121.35|120.95|121.35|120.95|121.29|120.89|9
1733740750000|2024-12-09 10:39:10|121.36|120.96|121.41|121.01|121.41|121.01|121.36|120.96|9
1733740760000|2024-12-09 10:39:20|121.38|120.98|121.39|120.99|121.39|120.99|121.36|120.96|4
1733740770000|2024-12-09 10:39:30|121.42|121.02|121.42|121.02|121.42|121.02|121.42|121.02|1
1733740780000|2024-12-09 10:39:40|121.4|121|121.32|120.92|121.4|121|121.32|120.92|6
1733740800000|2024-12-09 10:40:00|121.31|120.91|121.35|120.95|121.35|120.95|121.3|120.9|5
1733740810000|2024-12-09 10:40:10|121.37|120.97|121.34|120.94|121.39|120.99|121.34|120.94|11
1733740820000|2024-12-09 10:40:20|121.31|120.91|121.31|120.91|121.34|120.94|121.31|120.91|5
1733740830000|2024-12-09 10:40:30|121.3|120.9|121.23|120.83|121.31|120.91|121.23|120.83|5
1733740840000|2024-12-09 10:40:40|121.17|120.77|121.19|120.79|121.19|120.79|121.16|120.76|6
1733740850000|2024-12-09 10:40:50|121.18|120.78|121.12|120.72|121.18|120.78|121.11|120.71|6
1733740860000|2024-12-09 10:41:00|121.13|120.73|121.21|120.81|121.23|120.83|121.12|120.72|12
1733740870000|2024-12-09 10:41:10|121.2|120.8|121.16|120.76|121.26|120.86|121.16|120.76|7
1733740880000|2024-12-09 10:41:20|121.18|120.78|121.2|120.8|121.22|120.82|121.18|120.78|6
1733740890000|2024-12-09 10:41:30|121.21|120.81|121.26|120.86|121.26|120.86|121.21|120.81|9
1733740900000|2024-12-09 10:41:40|121.28|120.88|121.25|120.85|121.28|120.88|121.25|120.85|3
1733740910000|2024-12-09 10:41:50|121.23|120.83|121.22|120.82|121.23|120.83|121.16|120.76|10
1733740920000|2024-12-09 10:42:00|121.21|120.81|121.19|120.79|121.21|120.81|121.19|120.79|3
1733740930000|2024-12-09 10:42:10|121.2|120.8|121.13|120.73|121.2|120.8|121.12|120.72|7
1733740940000|2024-12-09 10:42:20|121.1|120.7|121.04|120.64|121.1|120.7|121.02|120.62|5
1733740950000|2024-12-09 10:42:30|121.02|120.62|121.02|120.62|121.03|120.63|121.01|120.61|5
1733740960000|2024-12-09 10:42:40|121.05|120.65|120.98|120.58|121.05|120.65|120.97|120.57|4
1733740970000|2024-12-09 10:42:50|120.99|120.59|120.94|120.54|120.99|120.59|120.94|120.54|3
1733740980000|2024-12-09 10:43:00|120.97|120.57|121.03|120.63|121.03|120.63|120.96|120.56|8
1733740990000|2024-12-09 10:43:10|121.02|120.62|121.04|120.64|121.04|120.64|121.02|120.62|3
1733741000000|2024-12-09 10:43:20|121.07|120.67|121.09|120.69|121.13|120.73|121.07|120.67|8
1733741010000|2024-12-09 10:43:30|121.06|120.66|121.07|120.67|121.08|120.68|121.06|120.66|3
1733741020000|2024-12-09 10:43:40|121.08|120.68|121.21|120.81|121.21|120.81|121.08|120.68|8
1733741030000|2024-12-09 10:43:50|121.22|120.82|121.21|120.81|121.24|120.84|121.2|120.8|16
1733741040000|2024-12-09 10:44:00|121.17|120.77|121.04|120.64|121.17|120.77|121.04|120.64|4
1733741050000|2024-12-09 10:44:10|121.05|120.65|121.04|120.64|121.05|120.65|121.04|120.64|2
1733741060000|2024-12-09 10:44:20|121.03|120.63|121.03|120.63|121.03|120.63|121.03|120.63|1
1733741070000|2024-12-09 10:44:30|121.02|120.62|121.04|120.64|121.06|120.66|121.02|120.62|7
1733741080000|2024-12-09 10:44:40|121.05|120.65|121.06|120.66|121.06|120.66|121.05|120.65|2
1733741090000|2024-12-09 10:44:50|121.05|120.65|121.03|120.63|121.05|120.65|121.03|120.63|3
1733741100000|2024-12-09 10:45:00|121.02|120.62|120.96|120.56|121.02|120.62|120.94|120.54|7
1733741110000|2024-12-09 10:45:10|120.94|120.54|120.92|120.52|120.94|120.54|120.92|120.52|2
1733741120000|2024-12-09 10:45:20|120.85|120.45|120.88|120.48|120.88|120.48|120.85|120.45|3
1733741130000|2024-12-09 10:45:30|120.91|120.51|121.06|120.66|121.07|120.67|120.91|120.51|9
1733741140000|2024-12-09 10:45:40|121.04|120.64|121.02|120.62|121.04|120.64|121.02|120.62|5
1733741150000|2024-12-09 10:45:50|121.01|120.61|120.98|120.58|121.01|120.61|120.98|120.58|2
1733741160000|2024-12-09 10:46:00|120.92|120.52|120.9|120.5|120.92|120.52|120.9|120.5|3
1733741170000|2024-12-09 10:46:10|120.88|120.48|120.81|120.41|120.88|120.48|120.81|120.41|7
1733741180000|2024-12-09 10:46:20|120.79|120.39|120.77|120.37|120.81|120.41|120.77|120.37|9
1733741190000|2024-12-09 10:46:30|120.76|120.36|120.76|120.36|120.76|120.36|120.71|120.31|8
1733741200000|2024-12-09 10:46:40|120.75|120.35|120.66|120.26|120.75|120.35|120.66|120.26|8
1733741210000|2024-12-09 10:46:50|120.63|120.23|120.61|120.21|120.63|120.23|120.61|120.21|3
1733741220000|2024-12-09 10:47:00|120.63|120.23|120.62|120.22|120.63|120.23|120.58|120.18|10
1733741230000|2024-12-09 10:47:10|120.63|120.23|120.66|120.26|120.67|120.27|120.63|120.23|5
1733741240000|2024-12-09 10:47:20|120.67|120.27|120.62|120.22|120.72|120.32|120.61|120.21|9
1733741250000|2024-12-09 10:47:30|120.63|120.23|120.74|120.34|120.74|120.34|120.63|120.23|6
1733741260000|2024-12-09 10:47:40|120.75|120.35|120.72|120.32|120.75|120.35|120.72|120.32|4
1733741270000|2024-12-09 10:47:50|120.69|120.29|120.66|120.26|120.69|120.29|120.66|120.26|2
1733741280000|2024-12-09 10:48:00|120.69|120.29|120.84|120.44|120.84|120.44|120.68|120.28|9
1733741290000|2024-12-09 10:48:10|120.83|120.43|120.89|120.49|120.89|120.49|120.83|120.43|4
1733741300000|2024-12-09 10:48:20|120.86|120.46|121.02|120.62|121.02|120.62|120.85|120.45|13
1733741310000|2024-12-09 10:48:30|121|120.6|120.92|120.52|121|120.6|120.92|120.52|8
1733741320000|2024-12-09 10:48:40|120.93|120.53|121.06|120.66|121.06|120.66|120.93|120.53|6
1733741330000|2024-12-09 10:48:50|121.04|120.64|121.07|120.67|121.08|120.68|121.03|120.63|6
1733741340000|2024-12-09 10:49:00|121.08|120.68|121.03|120.63|121.08|120.68|121.01|120.61|13
1733741350000|2024-12-09 10:49:10|121.02|120.62|120.99|120.59|121.02|120.62|120.98|120.58|9
1733741360000|2024-12-09 10:49:20|120.98|120.58|121.04|120.64|121.04|120.64|120.97|120.57|11
1733741370000|2024-12-09 10:49:30|121.05|120.65|121.06|120.66|121.15|120.75|121.05|120.65|10
1733741380000|2024-12-09 10:49:40|121.08|120.68|121.05|120.65|121.08|120.68|121.05|120.65|2
1733741390000|2024-12-09 10:49:50|121.06|120.66|121.05|120.65|121.06|120.66|121.05|120.65|2
1733741400000|2024-12-09 10:50:00|121.06|120.66|121.16|120.76|121.17|120.77|121.05|120.65|11
1733741410000|2024-12-09 10:50:10|121.17|120.77|121.22|120.82|121.24|120.84|121.16|120.76|16
1733741420000|2024-12-09 10:50:20|121.21|120.81|121.23|120.83|121.23|120.83|121.21|120.81|13
1733741430000|2024-12-09 10:50:30|121.26|120.86|121.28|120.88|121.32|120.92|121.25|120.85|19
1733741440000|2024-12-09 10:50:40|121.29|120.89|121.38|120.98|121.39|120.99|121.29|120.89|10
1733741450000|2024-12-09 10:50:50|121.39|120.99|121.41|121.01|121.42|121.02|121.37|120.97|13
1733741460000|2024-12-09 10:51:00|121.42|121.02|121.36|120.96|121.42|121.02|121.34|120.94|13
1733741470000|2024-12-09 10:51:10|121.35|120.95|121.28|120.88|121.35|120.95|121.27|120.87|6
1733741480000|2024-12-09 10:51:20|121.29|120.89|121.26|120.86|121.31|120.91|121.25|120.85|19
1733741490000|2024-12-09 10:51:30|121.25|120.85|121.3|120.9|121.31|120.91|121.23|120.83|14
1733741500000|2024-12-09 10:51:40|121.29|120.89|121.27|120.87|121.3|120.9|121.26|120.86|13
1733741510000|2024-12-09 10:51:50|121.26|120.86|121.27|120.87|121.27|120.87|121.25|120.85|5
1733741520000|2024-12-09 10:52:00|121.29|120.89|121.31|120.91|121.33|120.93|121.26|120.86|13
1733741530000|2024-12-09 10:52:10|121.29|120.89|121.32|120.92|121.33|120.93|121.29|120.89|8
1733741540000|2024-12-09 10:52:20|121.31|120.91|121.36|120.96|121.36|120.96|121.3|120.9|5
1733741550000|2024-12-09 10:52:30|121.39|120.99|121.42|121.02|121.42|121.02|121.39|120.99|2
1733741560000|2024-12-09 10:52:40|121.44|121.04|121.5|121.1|121.5|121.1|121.44|121.04|5
1733741570000|2024-12-09 10:52:50|121.48|121.08|121.45|121.05|121.49|121.09|121.44|121.04|8
1733741580000|2024-12-09 10:53:00|121.44|121.04|121.37|120.97|121.44|121.04|121.34|120.94|17
1733741590000|2024-12-09 10:53:10|121.39|120.99|121.4|121|121.44|121.04|121.38|120.98|8
1733741600000|2024-12-09 10:53:20|121.41|121.01|121.42|121.02|121.43|121.03|121.38|120.98|9
1733741610000|2024-12-09 10:53:30|121.46|121.06|121.44|121.04|121.46|121.06|121.44|121.04|7
1733741620000|2024-12-09 10:53:40|121.43|121.03|121.44|121.04|121.44|121.04|121.41|121.01|5
1733741630000|2024-12-09 10:53:50|121.47|121.07|121.57|121.17|121.58|121.18|121.46|121.06|11
1733741640000|2024-12-09 10:54:00|121.55|121.15|121.49|121.09|121.55|121.15|121.48|121.08|14
1733741650000|2024-12-09 10:54:10|121.47|121.07|121.46|121.06|121.47|121.07|121.46|121.06|2
1733741660000|2024-12-09 10:54:20|121.47|121.07|121.51|121.11|121.51|121.11|121.47|121.07|10
1733741670000|2024-12-09 10:54:30|121.53|121.13|121.56|121.16|121.58|121.18|121.53|121.13|6
1733741680000|2024-12-09 10:54:40|121.57|121.17|121.55|121.15|121.57|121.17|121.55|121.15|3
1733741690000|2024-12-09 10:54:50|121.53|121.13|121.52|121.12|121.53|121.13|121.51|121.11|5
1733741700000|2024-12-09 10:55:00|121.51|121.11|121.5|121.1|121.52|121.12|121.49|121.09|5
1733741710000|2024-12-09 10:55:10|121.49|121.09|121.49|121.09|121.49|121.09|121.47|121.07|4
1733741730000|2024-12-09 10:55:30|121.51|121.11|121.52|121.12|121.52|121.12|121.51|121.11|2
1733741740000|2024-12-09 10:55:40|121.53|121.13|121.54|121.14|121.54|121.14|121.53|121.13|2
1733741750000|2024-12-09 10:55:50|121.55|121.15|121.61|121.21|121.61|121.21|121.55|121.15|12
1733741760000|2024-12-09 10:56:00|121.59|121.19|121.58|121.18|121.61|121.21|121.58|121.18|4
1733741770000|2024-12-09 10:56:10|121.57|121.17|121.52|121.12|121.57|121.17|121.51|121.11|12
1733741780000|2024-12-09 10:56:20|121.56|121.16|121.65|121.25|121.65|121.25|121.56|121.16|6
1733741790000|2024-12-09 10:56:30|121.66|121.26|121.71|121.31|121.72|121.32|121.66|121.26|6
1733741800000|2024-12-09 10:56:40|121.72|121.32|121.8|121.4|121.81|121.41|121.7|121.3|12
1733741810000|2024-12-09 10:56:50|121.79|121.39|121.79|121.39|121.79|121.39|121.77|121.37|4
1733741820000|2024-12-09 10:57:00|121.78|121.38|121.69|121.29|121.78|121.38|121.68|121.28|10
1733741830000|2024-12-09 10:57:10|121.68|121.28|121.74|121.34|121.74|121.34|121.68|121.28|5
1733741840000|2024-12-09 10:57:20|121.77|121.37|121.76|121.36|121.77|121.37|121.75|121.35|6
1733741850000|2024-12-09 10:57:30|121.77|121.37|121.78|121.38|121.78|121.38|121.77|121.37|2
1733741860000|2024-12-09 10:57:40|121.79|121.39|121.82|121.42|121.87|121.47|121.79|121.39|10
1733741870000|2024-12-09 10:57:50|121.83|121.43|121.78|121.38|121.83|121.43|121.76|121.36|9
1733741880000|2024-12-09 10:58:00|121.8|121.4|121.8|121.4|121.82|121.42|121.79|121.39|5
1733741890000|2024-12-09 10:58:10|121.81|121.41|121.8|121.4|121.81|121.41|121.8|121.4|4
1733741900000|2024-12-09 10:58:20|121.79|121.39|121.76|121.36|121.79|121.39|121.76|121.36|7
1733741910000|2024-12-09 10:58:30|121.77|121.37|121.79|121.39|121.79|121.39|121.77|121.37|3
1733741920000|2024-12-09 10:58:40|121.8|121.4|121.8|121.4|121.8|121.4|121.8|121.4|1
1733741930000|2024-12-09 10:58:50|121.79|121.39|121.78|121.38|121.79|121.39|121.78|121.38|2
1733741940000|2024-12-09 10:59:00|121.77|121.37|121.77|121.37|121.77|121.37|121.76|121.36|3
1733741950000|2024-12-09 10:59:10|121.79|121.39|121.79|121.39|121.8|121.4|121.79|121.39|3
1733741960000|2024-12-09 10:59:20|121.78|121.38|121.75|121.35|121.78|121.38|121.75|121.35|3
1733741980000|2024-12-09 10:59:40|121.78|121.38|121.78|121.38|121.78|121.38|121.77|121.37|3
1733741990000|2024-12-09 10:59:50|121.77|121.37|121.68|121.28|121.77|121.37|121.66|121.26|5
1733742000000|2024-12-09 11:00:00|121.67|121.27|121.61|121.21|121.67|121.27|121.61|121.21|7
1733742010000|2024-12-09 11:00:10|121.6|121.2|121.51|121.11|121.6|121.2|121.49|121.09|9
1733742020000|2024-12-09 11:00:20|121.53|121.13|121.5|121.1|121.54|121.14|121.5|121.1|7
1733742030000|2024-12-09 11:00:30|121.49|121.09|121.47|121.07|121.51|121.11|121.45|121.05|11
1733742040000|2024-12-09 11:00:40|121.45|121.05|121.4|121|121.45|121.05|121.4|121|10
1733742050000|2024-12-09 11:00:50|121.41|121.01|121.39|120.99|121.41|121.01|121.39|120.99|9
1733742060000|2024-12-09 11:01:00|121.4|121|121.41|121.01|121.41|121.01|121.4|121|4
1733742070000|2024-12-09 11:01:10|121.4|121|121.4|121|121.41|121.01|121.39|120.99|10
1733742080000|2024-12-09 11:01:20|121.41|121.01|121.48|121.08|121.48|121.08|121.41|121.01|12
1733742090000|2024-12-09 11:01:30|121.49|121.09|121.4|121|121.49|121.09|121.34|120.94|18
1733742100000|2024-12-09 11:01:40|121.39|120.99|121.29|120.89|121.4|121|121.27|120.87|17
1733742110000|2024-12-09 11:01:50|121.28|120.88|121.26|120.86|121.29|120.89|121.25|120.85|8
1733742120000|2024-12-09 11:02:00|121.25|120.85|121.19|120.79|121.25|120.85|121.19|120.79|11
1733742130000|2024-12-09 11:02:10|121.18|120.78|121.18|120.78|121.2|120.8|121.13|120.73|14
1733742140000|2024-12-09 11:02:20|121.21|120.81|121.24|120.84|121.29|120.89|121.21|120.81|11
1733742150000|2024-12-09 11:02:30|121.22|120.82|121.19|120.79|121.22|120.82|121.19|120.79|4
1733742160000|2024-12-09 11:02:40|121.16|120.76|121.14|120.74|121.16|120.76|121.14|120.74|2
1733742170000|2024-12-09 11:02:50|121.15|120.75|121.07|120.67|121.18|120.78|121.04|120.64|11
1733742180000|2024-12-09 11:03:00|121.04|120.64|121.06|120.66|121.07|120.67|121.04|120.64|13
1733742190000|2024-12-09 11:03:10|121.1|120.7|121.15|120.75|121.16|120.76|121.1|120.7|7
1733742200000|2024-12-09 11:03:20|121.14|120.74|121.16|120.76|121.16|120.76|121.13|120.73|4
1733742210000|2024-12-09 11:03:30|121.17|120.77|121.13|120.73|121.17|120.77|121.13|120.73|5
1733742220000|2024-12-09 11:03:40|121.1|120.7|121.01|120.61|121.1|120.7|120.96|120.56|14
1733742230000|2024-12-09 11:03:50|121|120.6|121.03|120.63|121.06|120.66|121|120.6|14
1733742240000|2024-12-09 11:04:00|121.05|120.65|121.02|120.62|121.05|120.65|120.99|120.59|19
1733742250000|2024-12-09 11:04:10|121.03|120.63|120.96|120.56|121.03|120.63|120.95|120.55|10
1733742260000|2024-12-09 11:04:20|120.97|120.57|121.02|120.62|121.02|120.62|120.95|120.55|22
1733742270000|2024-12-09 11:04:30|121.05|120.65|121.04|120.64|121.05|120.65|121.04|120.64|4
1733742280000|2024-12-09 11:04:40|121.06|120.66|121.05|120.65|121.07|120.67|121.04|120.64|6
1733742290000|2024-12-09 11:04:50|121.04|120.64|121.05|120.65|121.05|120.65|121.04|120.64|2
1733742300000|2024-12-09 11:05:00|121.03|120.63|120.84|120.44|121.03|120.63|120.84|120.44|14
1733742310000|2024-12-09 11:05:10|120.8|120.4|120.8|120.4|120.81|120.41|120.77|120.37|16
1733742320000|2024-12-09 11:05:20|120.77|120.37|120.79|120.39|120.8|120.4|120.77|120.37|7
1733742330000|2024-12-09 11:05:30|120.78|120.38|120.79|120.39|120.79|120.39|120.77|120.37|11
1733742340000|2024-12-09 11:05:40|120.78|120.38|120.76|120.36|120.78|120.38|120.75|120.35|13
1733742350000|2024-12-09 11:05:50|120.75|120.35|120.78|120.38|120.79|120.39|120.74|120.34|14
1733742360000|2024-12-09 11:06:00|120.77|120.37|120.74|120.34|120.78|120.38|120.74|120.34|13
1733742370000|2024-12-09 11:06:10|120.73|120.33|120.75|120.35|120.75|120.35|120.64|120.24|19
1733742380000|2024-12-09 11:06:20|120.76|120.36|120.71|120.31|120.79|120.39|120.71|120.31|15
1733742390000|2024-12-09 11:06:30|120.7|120.3|120.72|120.32|120.73|120.33|120.7|120.3|14
1733742400000|2024-12-09 11:06:40|120.71|120.31|120.65|120.25|120.71|120.31|120.64|120.24|14
1733742410000|2024-12-09 11:06:50|120.64|120.24|120.65|120.25|120.66|120.26|120.64|120.24|12
1733742420000|2024-12-09 11:07:00|120.66|120.26|120.79|120.39|120.79|120.39|120.66|120.26|27
1733742430000|2024-12-09 11:07:10|120.78|120.38|120.79|120.39|120.8|120.4|120.73|120.33|16
1733742440000|2024-12-09 11:07:20|120.77|120.37|120.78|120.38|120.78|120.38|120.75|120.35|16
1733742450000|2024-12-09 11:07:30|120.77|120.37|120.84|120.44|120.86|120.46|120.77|120.37|20
1733742460000|2024-12-09 11:07:40|120.83|120.43|120.8|120.4|120.84|120.44|120.76|120.36|16
1733742470000|2024-12-09 11:07:50|120.79|120.39|120.74|120.34|120.79|120.39|120.74|120.34|8
1733742480000|2024-12-09 11:08:00|120.75|120.35|120.77|120.37|120.78|120.38|120.75|120.35|18
1733742490000|2024-12-09 11:08:10|120.78|120.38|120.69|120.29|120.79|120.39|120.68|120.28|13
1733742500000|2024-12-09 11:08:20|120.68|120.28|120.56|120.16|120.68|120.28|120.53|120.13|7
1733742510000|2024-12-09 11:08:30|120.57|120.17|120.65|120.25|120.7|120.3|120.57|120.17|18
1733742520000|2024-12-09 11:08:40|120.66|120.26|120.63|120.23|120.66|120.26|120.59|120.19|19
1733742530000|2024-12-09 11:08:50|120.61|120.21|120.58|120.18|120.63|120.23|120.58|120.18|7
1733742540000|2024-12-09 11:09:00|120.59|120.19|120.71|120.31|120.71|120.31|120.58|120.18|24
1733742550000|2024-12-09 11:09:10|120.76|120.36|120.65|120.25|120.76|120.36|120.63|120.23|11
1733742560000|2024-12-09 11:09:20|120.64|120.24|120.58|120.18|120.64|120.24|120.57|120.17|12
1733742570000|2024-12-09 11:09:30|120.57|120.17|120.51|120.11|120.57|120.17|120.5|120.1|13
1733742580000|2024-12-09 11:09:40|120.5|120.1|120.54|120.14|120.54|120.14|120.48|120.08|9
1733742590000|2024-12-09 11:09:50|120.55|120.15|120.52|120.12|120.55|120.15|120.52|120.12|8
1733742600000|2024-12-09 11:10:00|120.51|120.11|120.44|120.04|120.51|120.11|120.44|120.04|18
1733742610000|2024-12-09 11:10:10|120.43|120.03|120.36|119.96|120.43|120.03|120.35|119.95|14
1733742620000|2024-12-09 11:10:20|120.35|119.95|120.43|120.03|120.45|120.05|120.35|119.95|18
1733742630000|2024-12-09 11:10:30|120.42|120.02|120.44|120.04|120.46|120.06|120.41|120.01|15
1733742640000|2024-12-09 11:10:40|120.43|120.03|120.52|120.12|120.56|120.16|120.43|120.03|12
1733742650000|2024-12-09 11:10:50|120.51|120.11|120.52|120.12|120.56|120.16|120.5|120.1|10
1733742660000|2024-12-09 11:11:00|120.51|120.11|120.45|120.05|120.52|120.12|120.43|120.03|15
1733742670000|2024-12-09 11:11:10|120.44|120.04|120.49|120.09|120.5|120.1|120.44|120.04|10
1733742680000|2024-12-09 11:11:20|120.48|120.08|120.47|120.07|120.48|120.08|120.46|120.06|6
1733742690000|2024-12-09 11:11:30|120.46|120.06|120.5|120.1|120.5|120.1|120.45|120.05|9
1733742700000|2024-12-09 11:11:40|120.49|120.09|120.44|120.04|120.49|120.09|120.44|120.04|6
1733742710000|2024-12-09 11:11:50|120.45|120.05|120.41|120.01|120.5|120.1|120.41|120.01|13
1733742720000|2024-12-09 11:12:00|120.42|120.02|120.51|120.11|120.51|120.11|120.42|120.02|12
1733742730000|2024-12-09 11:12:10|120.52|120.12|120.59|120.19|120.6|120.2|120.52|120.12|15
1733742740000|2024-12-09 11:12:20|120.58|120.18|120.57|120.17|120.59|120.19|120.57|120.17|6
1733742750000|2024-12-09 11:12:30|120.56|120.16|120.65|120.25|120.66|120.26|120.56|120.16|13
1733742760000|2024-12-09 11:12:40|120.63|120.23|120.57|120.17|120.63|120.23|120.56|120.16|7
1733742770000|2024-12-09 11:12:50|120.58|120.18|120.59|120.19|120.6|120.2|120.58|120.18|9
1733742780000|2024-12-09 11:13:00|120.57|120.17|120.55|120.15|120.58|120.18|120.53|120.13|13
1733742790000|2024-12-09 11:13:10|120.54|120.14|120.61|120.21|120.63|120.23|120.51|120.11|17
1733742800000|2024-12-09 11:13:20|120.6|120.2|120.61|120.21|120.62|120.22|120.59|120.19|16
1733742810000|2024-12-09 11:13:30|120.6|120.2|120.67|120.27|120.67|120.27|120.6|120.2|7
1733742820000|2024-12-09 11:13:40|120.68|120.28|120.63|120.23|120.68|120.28|120.63|120.23|10
1733742830000|2024-12-09 11:13:50|120.62|120.22|120.61|120.21|120.63|120.23|120.59|120.19|8
1733742840000|2024-12-09 11:14:00|120.62|120.22|120.8|120.4|120.81|120.41|120.62|120.22|19
1733742850000|2024-12-09 11:14:10|120.79|120.39|120.86|120.46|120.86|120.46|120.79|120.39|14
1733742860000|2024-12-09 11:14:20|120.84|120.44|120.79|120.39|120.84|120.44|120.78|120.38|5
1733742870000|2024-12-09 11:14:30|120.78|120.38|120.8|120.4|120.8|120.4|120.78|120.38|5
1733742880000|2024-12-09 11:14:40|120.79|120.39|120.8|120.4|120.8|120.4|120.79|120.39|2
1733742890000|2024-12-09 11:14:50|120.81|120.41|120.9|120.5|120.91|120.51|120.79|120.39|14
1733742900000|2024-12-09 11:15:00|120.89|120.49|120.67|120.27|120.9|120.5|120.67|120.27|13
1733742910000|2024-12-09 11:15:10|120.63|120.23|120.6|120.2|120.63|120.23|120.59|120.19|9
1733742920000|2024-12-09 11:15:20|120.56|120.16|120.68|120.28|120.73|120.33|120.55|120.15|23
1733742930000|2024-12-09 11:15:30|120.66|120.26|120.68|120.28|120.68|120.28|120.64|120.24|10
1733742940000|2024-12-09 11:15:40|120.67|120.27|120.55|120.15|120.67|120.27|120.55|120.15|8
1733742950000|2024-12-09 11:15:50|120.53|120.13|120.55|120.15|120.58|120.18|120.53|120.13|11
1733742960000|2024-12-09 11:16:00|120.56|120.16|120.73|120.33|120.77|120.37|120.56|120.16|23
1733742970000|2024-12-09 11:16:10|120.72|120.32|120.64|120.24|120.73|120.33|120.64|120.24|15
1733742980000|2024-12-09 11:16:20|120.62|120.22|120.62|120.22|120.65|120.25|120.57|120.17|21
1733742990000|2024-12-09 11:16:30|120.64|120.24|120.74|120.34|120.76|120.36|120.63|120.23|22
1733743000000|2024-12-09 11:16:40|120.7|120.3|120.94|120.54|120.96|120.56|120.7|120.3|24
1733743010000|2024-12-09 11:16:50|120.95|120.55|120.87|120.47|121|120.6|120.87|120.47|17
1733743020000|2024-12-09 11:17:00|120.84|120.44|120.85|120.45|120.88|120.48|120.81|120.41|15
1733743030000|2024-12-09 11:17:10|120.84|120.44|120.8|120.4|120.85|120.45|120.74|120.34|20
1733743040000|2024-12-09 11:17:20|120.79|120.39|120.75|120.35|120.86|120.46|120.75|120.35|10
1733743050000|2024-12-09 11:17:30|120.76|120.36|120.79|120.39|120.8|120.4|120.76|120.36|18
1733743060000|2024-12-09 11:17:40|120.78|120.38|120.98|120.58|121|120.6|120.76|120.36|16
1733743070000|2024-12-09 11:17:50|120.97|120.57|120.8|120.4|120.97|120.57|120.8|120.4|16
1733743080000|2024-12-09 11:18:00|120.79|120.39|120.83|120.43|120.86|120.46|120.77|120.37|10
1733743090000|2024-12-09 11:18:10|120.82|120.42|120.86|120.46|120.86|120.46|120.81|120.41|13
1733743100000|2024-12-09 11:18:20|120.85|120.45|120.84|120.44|120.85|120.45|120.78|120.38|13
1733743110000|2024-12-09 11:18:30|120.82|120.42|120.81|120.41|120.84|120.44|120.79|120.39|13
1733743120000|2024-12-09 11:18:40|120.76|120.36|120.76|120.36|120.77|120.37|120.74|120.34|11
1733743130000|2024-12-09 11:18:50|120.78|120.38|120.84|120.44|120.84|120.44|120.77|120.37|6
1733743140000|2024-12-09 11:19:00|120.81|120.41|120.69|120.29|120.83|120.43|120.69|120.29|16
1733743150000|2024-12-09 11:19:10|120.66|120.26|120.56|120.16|120.66|120.26|120.56|120.16|6
1733743160000|2024-12-09 11:19:20|120.62|120.22|120.68|120.28|120.72|120.32|120.62|120.22|11
1733743170000|2024-12-09 11:19:30|120.62|120.22|120.64|120.24|120.66|120.26|120.6|120.2|11
1733743180000|2024-12-09 11:19:40|120.66|120.26|120.66|120.26|120.67|120.27|120.65|120.25|5
1733743190000|2024-12-09 11:19:50|120.64|120.24|120.68|120.28|120.68|120.28|120.64|120.24|11
1733743200000|2024-12-09 11:20:00|120.69|120.29|120.82|120.42|120.83|120.43|120.69|120.29|13
1733743210000|2024-12-09 11:20:10|120.84|120.44|120.97|120.57|120.97|120.57|120.84|120.44|9
1733743220000|2024-12-09 11:20:20|120.99|120.59|120.94|120.54|120.99|120.59|120.94|120.54|17
1733743230000|2024-12-09 11:20:30|120.95|120.55|120.77|120.37|120.95|120.55|120.76|120.36|16
1733743240000|2024-12-09 11:20:40|120.76|120.36|120.72|120.32|120.78|120.38|120.71|120.31|14
1733743250000|2024-12-09 11:20:50|120.74|120.34|120.7|120.3|120.75|120.35|120.69|120.29|18
1733743260000|2024-12-09 11:21:00|120.72|120.32|120.74|120.34|120.74|120.34|120.72|120.32|11
1733743270000|2024-12-09 11:21:10|120.73|120.33|120.8|120.4|120.8|120.4|120.73|120.33|18
1733743280000|2024-12-09 11:21:20|120.81|120.41|120.85|120.45|120.87|120.47|120.78|120.38|20
1733743290000|2024-12-09 11:21:30|120.82|120.42|120.74|120.34|120.83|120.43|120.74|120.34|17
1733743300000|2024-12-09 11:21:40|120.75|120.35|120.75|120.35|120.77|120.37|120.72|120.32|14
1733743310000|2024-12-09 11:21:50|120.74|120.34|120.75|120.35|120.75|120.35|120.71|120.31|9
1733743320000|2024-12-09 11:22:00|120.74|120.34|120.62|120.22|120.74|120.34|120.61|120.21|16
1733743330000|2024-12-09 11:22:10|120.59|120.19|120.64|120.24|120.64|120.24|120.54|120.14|15
1733743340000|2024-12-09 11:22:20|120.65|120.25|120.65|120.25|120.76|120.36|120.65|120.25|14
1733743350000|2024-12-09 11:22:30|120.66|120.26|120.67|120.27|120.68|120.28|120.64|120.24|9
1733743360000|2024-12-09 11:22:40|120.68|120.28|120.66|120.26|120.7|120.3|120.66|120.26|18
1733743370000|2024-12-09 11:22:50|120.65|120.25|120.58|120.18|120.66|120.26|120.58|120.18|18
1733743380000|2024-12-09 11:23:00|120.61|120.21|120.67|120.27|120.69|120.29|120.61|120.21|12
1733743390000|2024-12-09 11:23:10|120.68|120.28|120.66|120.26|120.68|120.28|120.65|120.25|10
1733743400000|2024-12-09 11:23:20|120.65|120.25|120.75|120.35|120.75|120.35|120.65|120.25|10
1733743410000|2024-12-09 11:23:30|120.74|120.34|120.68|120.28|120.76|120.36|120.66|120.26|15
1733743420000|2024-12-09 11:23:40|120.7|120.3|120.75|120.35|120.75|120.35|120.67|120.27|14
1733743430000|2024-12-09 11:23:50|120.72|120.32|120.63|120.23|120.72|120.32|120.61|120.21|20
1733743440000|2024-12-09 11:24:00|120.64|120.24|120.56|120.16|120.64|120.24|120.56|120.16|14
1733743450000|2024-12-09 11:24:10|120.49|120.09|120.42|120.02|120.5|120.1|120.41|120.01|13
1733743460000|2024-12-09 11:24:20|120.41|120.01|120.35|119.95|120.41|120.01|120.26|119.86|15
1733743470000|2024-12-09 11:24:30|120.34|119.94|120.32|119.92|120.34|119.94|120.28|119.88|14
1733743480000|2024-12-09 11:24:40|120.3|119.9|120.23|119.83|120.33|119.93|120.23|119.83|7
1733743490000|2024-12-09 11:24:50|120.22|119.82|120.05|119.65|120.22|119.82|120.05|119.65|13
1733743500000|2024-12-09 11:25:00|120.06|119.66|120.12|119.72|120.12|119.72|119.98|119.58|26
1733743510000|2024-12-09 11:25:10|120.1|119.7|120.06|119.66|120.13|119.73|120.01|119.61|20
1733743520000|2024-12-09 11:25:20|120.08|119.68|120.39|119.99|120.39|119.99|120.08|119.68|25
1733743530000|2024-12-09 11:25:30|120.41|120.01|120.35|119.95|120.45|120.05|120.34|119.94|21
1733743540000|2024-12-09 11:25:40|120.34|119.94|120.43|120.03|120.43|120.03|120.34|119.94|15
1733743550000|2024-12-09 11:25:50|120.44|120.04|120.58|120.18|120.58|120.18|120.43|120.03|13
1733743560000|2024-12-09 11:26:00|120.6|120.2|120.48|120.08|120.63|120.23|120.45|120.05|18
1733743570000|2024-12-09 11:26:10|120.5|120.1|120.68|120.28|120.68|120.28|120.48|120.08|16
1733743580000|2024-12-09 11:26:20|120.67|120.27|120.74|120.34|120.75|120.35|120.65|120.25|18
1733743590000|2024-12-09 11:26:30|120.73|120.33|120.75|120.35|120.75|120.35|120.68|120.28|14
1733743600000|2024-12-09 11:26:40|120.78|120.38|120.75|120.35|120.79|120.39|120.74|120.34|11
1733743610000|2024-12-09 11:26:50|120.74|120.34|120.82|120.42|120.82|120.42|120.74|120.34|9
1733743620000|2024-12-09 11:27:00|120.8|120.4|120.67|120.27|120.8|120.4|120.67|120.27|9
1733743630000|2024-12-09 11:27:10|120.66|120.26|120.62|120.22|120.66|120.26|120.62|120.22|7
1733743640000|2024-12-09 11:27:20|120.61|120.21|120.47|120.07|120.61|120.21|120.47|120.07|7
1733743650000|2024-12-09 11:27:30|120.48|120.08|120.6|120.2|120.62|120.22|120.48|120.08|12
1733743660000|2024-12-09 11:27:40|120.59|120.19|120.53|120.13|120.59|120.19|120.53|120.13|5
1733743670000|2024-12-09 11:27:50|120.51|120.11|120.47|120.07|120.51|120.11|120.47|120.07|3
1733743680000|2024-12-09 11:28:00|120.46|120.06|120.45|120.05|120.46|120.06|120.4|120|11
1733743690000|2024-12-09 11:28:10|120.46|120.06|120.54|120.14|120.57|120.17|120.46|120.06|12
1733743700000|2024-12-09 11:28:20|120.52|120.12|120.54|120.14|120.54|120.14|120.49|120.09|7
1733743710000|2024-12-09 11:28:30|120.53|120.13|120.46|120.06|120.53|120.13|120.46|120.06|8
1733743720000|2024-12-09 11:28:40|120.39|119.99|120.41|120.01|120.41|120.01|120.39|119.99|4
1733743730000|2024-12-09 11:28:50|120.4|120|120.4|120|120.4|120|120.39|119.99|7
1733743740000|2024-12-09 11:29:00|120.41|120.01|120.43|120.03|120.47|120.07|120.41|120.01|7
1733743750000|2024-12-09 11:29:10|120.42|120.02|120.37|119.97|120.42|120.02|120.37|119.97|3
1733743760000|2024-12-09 11:29:20|120.36|119.96|120.32|119.92|120.36|119.96|120.3|119.9|12
1733743770000|2024-12-09 11:29:30|120.31|119.91|120.35|119.95|120.35|119.95|120.31|119.91|7
1733743780000|2024-12-09 11:29:40|120.34|119.94|120.31|119.91|120.34|119.94|120.3|119.9|7
1733743790000|2024-12-09 11:29:50|120.32|119.92|120.23|119.83|120.33|119.93|120.19|119.79|5
1733743800000|2024-12-09 11:30:00|120.2|119.8|120.07|119.67|120.2|119.8|120.07|119.67|7
1733743810000|2024-12-09 11:30:10|119.98|119.58|119.86|119.46|119.99|119.59|119.79|119.39|13
1733743820000|2024-12-09 11:30:20|119.87|119.47|119.75|119.35|119.87|119.47|119.72|119.32|14
1733743830000|2024-12-09 11:30:30|119.76|119.36|120|119.6|120|119.6|119.76|119.36|21
1733743840000|2024-12-09 11:30:40|119.98|119.58|119.92|119.52|120.01|119.61|119.89|119.49|9
1733743850000|2024-12-09 11:30:50|119.93|119.53|119.88|119.48|119.93|119.53|119.86|119.46|11
1733743860000|2024-12-09 11:31:00|119.89|119.49|120.24|119.84|120.25|119.85|119.89|119.49|24
1733743870000|2024-12-09 11:31:10|120.22|119.82|120.18|119.78|120.27|119.87|120.14|119.74|17
1733743880000|2024-12-09 11:31:20|120.17|119.77|120.37|119.97|120.37|119.97|120.17|119.77|19
1733743890000|2024-12-09 11:31:30|120.38|119.98|120.29|119.89|120.39|119.99|120.29|119.89|8
1733743900000|2024-12-09 11:31:40|120.3|119.9|120.44|120.04|120.44|120.04|120.3|119.9|14
1733743910000|2024-12-09 11:31:50|120.46|120.06|120.46|120.06|120.47|120.07|120.46|120.06|3
1733743920000|2024-12-09 11:32:00|120.47|120.07|120.36|119.96|120.49|120.09|120.28|119.88|13
1733743930000|2024-12-09 11:32:10|120.37|119.97|120.44|120.04|120.46|120.06|120.35|119.95|15
1733743940000|2024-12-09 11:32:20|120.4|120|120.34|119.94|120.4|120|120.34|119.94|9
1733743950000|2024-12-09 11:32:30|120.33|119.93|120.36|119.96|120.36|119.96|120.33|119.93|6
1733743960000|2024-12-09 11:32:40|120.37|119.97|120.33|119.93|120.43|120.03|120.33|119.93|10
1733743970000|2024-12-09 11:32:50|120.31|119.91|120.36|119.96|120.36|119.96|120.3|119.9|13
1733743980000|2024-12-09 11:33:00|120.37|119.97|120.46|120.06|120.46|120.06|120.34|119.94|17
1733743990000|2024-12-09 11:33:10|120.49|120.09|120.59|120.19|120.64|120.24|120.49|120.09|11
1733744000000|2024-12-09 11:33:20|120.6|120.2|120.65|120.25|120.65|120.25|120.55|120.15|14
1733744010000|2024-12-09 11:33:30|120.64|120.24|120.62|120.22|120.66|120.26|120.58|120.18|10
1733744020000|2024-12-09 11:33:40|120.61|120.21|120.55|120.15|120.62|120.22|120.5|120.1|18
1733744030000|2024-12-09 11:33:50|120.56|120.16|120.58|120.18|120.59|120.19|120.55|120.15|10
1733744040000|2024-12-09 11:34:00|120.59|120.19|120.52|120.12|120.59|120.19|120.52|120.12|15
1733744050000|2024-12-09 11:34:10|120.53|120.13|120.59|120.19|120.61|120.21|120.53|120.13|10
1733744060000|2024-12-09 11:34:20|120.6|120.2|120.54|120.14|120.6|120.2|120.5|120.1|6
1733744070000|2024-12-09 11:34:30|120.55|120.15|120.55|120.15|120.56|120.16|120.53|120.13|5
1733744080000|2024-12-09 11:34:40|120.6|120.2|120.77|120.37|120.77|120.37|120.6|120.2|11
1733744090000|2024-12-09 11:34:50|120.75|120.35|120.61|120.21|120.75|120.35|120.6|120.2|10
1733744100000|2024-12-09 11:35:00|120.62|120.22|120.68|120.28|120.69|120.29|120.62|120.22|11
1733744110000|2024-12-09 11:35:10|120.69|120.29|120.82|120.42|120.83|120.43|120.68|120.28|14
1733744120000|2024-12-09 11:35:20|120.83|120.43|120.82|120.42|120.86|120.46|120.81|120.41|11
1733744130000|2024-12-09 11:35:30|120.79|120.39|120.68|120.28|120.79|120.39|120.66|120.26|16
1733744140000|2024-12-09 11:35:40|120.67|120.27|120.73|120.33|120.75|120.35|120.67|120.27|15
1733744150000|2024-12-09 11:35:50|120.74|120.34|120.74|120.34|120.76|120.36|120.74|120.34|7
1733744160000|2024-12-09 11:36:00|120.68|120.28|120.63|120.23|120.68|120.28|120.61|120.21|12
1733744170000|2024-12-09 11:36:10|120.65|120.25|120.65|120.25|120.74|120.34|120.64|120.24|18
1733744180000|2024-12-09 11:36:20|120.67|120.27|120.65|120.25|120.69|120.29|120.65|120.25|9
1733744190000|2024-12-09 11:36:30|120.62|120.22|120.66|120.26|120.68|120.28|120.56|120.16|17
1733744200000|2024-12-09 11:36:40|120.69|120.29|120.68|120.28|120.74|120.34|120.68|120.28|11
1733744210000|2024-12-09 11:36:50|120.67|120.27|120.73|120.33|120.73|120.33|120.62|120.22|13
1733744220000|2024-12-09 11:37:00|120.74|120.34|120.7|120.3|120.77|120.37|120.7|120.3|11
1733744230000|2024-12-09 11:37:10|120.6|120.2|120.58|120.18|120.6|120.2|120.48|120.08|18
1733744240000|2024-12-09 11:37:20|120.57|120.17|120.58|120.18|120.58|120.18|120.52|120.12|16
1733744250000|2024-12-09 11:37:30|120.56|120.16|120.47|120.07|120.57|120.17|120.45|120.05|11
1733744260000|2024-12-09 11:37:40|120.48|120.08|120.53|120.13|120.53|120.13|120.46|120.06|12
1733744270000|2024-12-09 11:37:50|120.52|120.12|120.5|120.1|120.56|120.16|120.5|120.1|13
1733744280000|2024-12-09 11:38:00|120.51|120.11|120.45|120.05|120.54|120.14|120.45|120.05|15
1733744290000|2024-12-09 11:38:10|120.4|120|120.39|119.99|120.51|120.11|120.39|119.99|18
1733744300000|2024-12-09 11:38:20|120.38|119.98|120.36|119.96|120.38|119.98|120.3|119.9|16
1733744310000|2024-12-09 11:38:30|120.37|119.97|120.31|119.91|120.39|119.99|120.3|119.9|14
1733744320000|2024-12-09 11:38:40|120.3|119.9|120.21|119.81|120.31|119.91|120.19|119.79|18
1733744330000|2024-12-09 11:38:50|120.2|119.8|120.13|119.73|120.2|119.8|120.13|119.73|15
1733744340000|2024-12-09 11:39:00|120.14|119.74|120.34|119.94|120.34|119.94|120.14|119.74|20
1733744350000|2024-12-09 11:39:10|120.35|119.95|120.36|119.96|120.36|119.96|120.29|119.89|16
1733744360000|2024-12-09 11:39:20|120.37|119.97|120.5|120.1|120.52|120.12|120.37|119.97|18
1733744370000|2024-12-09 11:39:30|120.43|120.03|120.46|120.06|120.47|120.07|120.34|119.94|24
1733744380000|2024-12-09 11:39:40|120.47|120.07|120.52|120.12|120.52|120.12|120.47|120.07|16
1733744390000|2024-12-09 11:39:50|120.51|120.11|120.66|120.26|120.66|120.26|120.51|120.11|17
1733744400000|2024-12-09 11:40:00|120.64|120.24|120.46|120.06|120.64|120.24|120.46|120.06|11
1733744410000|2024-12-09 11:40:10|120.44|120.04|120.45|120.05|120.51|120.11|120.44|120.04|16
1733744420000|2024-12-09 11:40:20|120.44|120.04|120.44|120.04|120.47|120.07|120.41|120.01|18
1733744430000|2024-12-09 11:40:30|120.41|120.01|120.32|119.92|120.46|120.06|120.31|119.91|21
1733744440000|2024-12-09 11:40:40|120.33|119.93|120.3|119.9|120.36|119.96|120.28|119.88|15
1733744450000|2024-12-09 11:40:50|120.29|119.89|120.08|119.68|120.29|119.89|120.08|119.68|16
1733744460000|2024-12-09 11:41:00|120.03|119.63|120.13|119.73|120.26|119.86|120.03|119.63|25
1733744470000|2024-12-09 11:41:10|120.09|119.69|119.95|119.55|120.09|119.69|119.95|119.55|17
1733744480000|2024-12-09 11:41:20|119.96|119.56|119.94|119.54|119.98|119.58|119.94|119.54|19
1733744490000|2024-12-09 11:41:30|119.97|119.57|119.94|119.54|119.98|119.58|119.91|119.51|10
1733744500000|2024-12-09 11:41:40|119.96|119.56|119.97|119.57|119.99|119.59|119.96|119.56|9
1733744510000|2024-12-09 11:41:50|119.96|119.56|120.02|119.62|120.02|119.62|119.94|119.54|16
1733744520000|2024-12-09 11:42:00|120.03|119.63|119.98|119.58|120.05|119.65|119.95|119.55|11
1733744530000|2024-12-09 11:42:10|119.96|119.56|119.88|119.48|119.96|119.56|119.85|119.45|8
1733744540000|2024-12-09 11:42:20|119.86|119.46|119.81|119.41|119.86|119.46|119.79|119.39|10
1733744550000|2024-12-09 11:42:30|119.8|119.4|119.83|119.43|119.84|119.44|119.76|119.36|13
1733744560000|2024-12-09 11:42:40|119.85|119.45|119.76|119.36|119.87|119.47|119.76|119.36|9
1733744570000|2024-12-09 11:42:50|119.75|119.35|119.74|119.34|119.78|119.38|119.73|119.33|9
1733744580000|2024-12-09 11:43:00|119.73|119.33|119.84|119.44|119.84|119.44|119.73|119.33|8
1733744590000|2024-12-09 11:43:10|119.83|119.43|119.8|119.4|119.86|119.46|119.78|119.38|17
1733744600000|2024-12-09 11:43:20|119.79|119.39|119.78|119.38|119.79|119.39|119.74|119.34|13
1733744610000|2024-12-09 11:43:30|119.81|119.41|119.85|119.45|119.87|119.47|119.78|119.38|18
1733744620000|2024-12-09 11:43:40|119.83|119.43|119.82|119.42|119.84|119.44|119.79|119.39|13
1733744630000|2024-12-09 11:43:50|119.83|119.43|119.84|119.44|119.85|119.45|119.82|119.42|12
1733744640000|2024-12-09 11:44:00|119.83|119.43|119.94|119.54|119.97|119.57|119.83|119.43|17
1733744650000|2024-12-09 11:44:10|119.96|119.56|119.91|119.51|120|119.6|119.9|119.5|15
1733744660000|2024-12-09 11:44:20|119.93|119.53|119.95|119.55|119.96|119.56|119.9|119.5|10
1733744670000|2024-12-09 11:44:30|119.92|119.52|119.93|119.53|119.98|119.58|119.91|119.51|19
1733744680000|2024-12-09 11:44:40|119.88|119.48|119.85|119.45|119.88|119.48|119.85|119.45|4
1733744690000|2024-12-09 11:44:50|119.86|119.46|119.85|119.45|119.87|119.47|119.84|119.44|6
1733744700000|2024-12-09 11:45:00|119.84|119.44|120.04|119.64|120.05|119.65|119.84|119.44|26
1733744710000|2024-12-09 11:45:10|120.06|119.66|120.07|119.67|120.12|119.72|120.03|119.63|20
1733744720000|2024-12-09 11:45:20|120.06|119.66|120.06|119.66|120.09|119.69|120.05|119.65|13
1733744730000|2024-12-09 11:45:30|120.02|119.62|119.82|119.42|120.02|119.62|119.82|119.42|7
1733744740000|2024-12-09 11:45:40|119.68|119.28|119.78|119.38|119.8|119.4|119.62|119.22|19
1733744750000|2024-12-09 11:45:50|119.75|119.35|119.77|119.37|119.77|119.37|119.66|119.26|18
1733744760000|2024-12-09 11:46:00|119.74|119.34|119.63|119.23|119.74|119.34|119.63|119.23|8
1733744770000|2024-12-09 11:46:10|119.47|119.07|119.46|119.06|119.49|119.09|119.46|119.06|5
1733744780000|2024-12-09 11:46:20|119.48|119.08|119.59|119.19|119.59|119.19|119.48|119.08|15
1733744790000|2024-12-09 11:46:30|119.6|119.2|119.55|119.15|119.64|119.24|119.55|119.15|12
1733744800000|2024-12-09 11:46:40|119.56|119.16|119.57|119.17|119.58|119.18|119.51|119.11|13
1733744810000|2024-12-09 11:46:50|119.56|119.16|119.53|119.13|119.57|119.17|119.53|119.13|5
1733744820000|2024-12-09 11:47:00|119.51|119.11|119.59|119.19|119.63|119.23|119.48|119.08|16
1733744830000|2024-12-09 11:47:10|119.56|119.16|119.5|119.1|119.6|119.2|119.48|119.08|17
1733744840000|2024-12-09 11:47:20|119.51|119.11|119.46|119.06|119.51|119.11|119.46|119.06|11
1733744850000|2024-12-09 11:47:30|119.47|119.07|119.4|119|119.47|119.07|119.4|119|8
1733744860000|2024-12-09 11:47:40|119.39|118.99|119.45|119.05|119.46|119.06|119.35|118.95|19
1733744870000|2024-12-09 11:47:50|119.46|119.06|119.51|119.11|119.51|119.11|119.45|119.05|8
1733744880000|2024-12-09 11:48:00|119.5|119.1|119.45|119.05|119.54|119.14|119.28|118.88|19
1733744890000|2024-12-09 11:48:10|119.44|119.04|119.26|118.86|119.46|119.06|119.25|118.85|12
1733744900000|2024-12-09 11:48:20|119.25|118.85|119.2|118.8|119.25|118.85|119.19|118.79|11
1733744910000|2024-12-09 11:48:30|119.18|118.78|119.04|118.64|119.18|118.78|119.04|118.64|11
1733744920000|2024-12-09 11:48:40|119.05|118.65|119.01|118.61|119.05|118.65|119.01|118.61|14
1733744930000|2024-12-09 11:48:50|119|118.6|119.12|118.72|119.15|118.75|119|118.6|14
1733744940000|2024-12-09 11:49:00|119.13|118.73|119.18|118.78|119.2|118.8|119.07|118.67|21
1733744950000|2024-12-09 11:49:10|119.17|118.77|119.23|118.83|119.27|118.87|119.13|118.73|21
1733744960000|2024-12-09 11:49:20|119.25|118.85|119.24|118.84|119.26|118.86|119.24|118.84|7
1733744970000|2024-12-09 11:49:30|119.23|118.83|119.13|118.73|119.23|118.83|119.12|118.72|10
1733744980000|2024-12-09 11:49:40|119.14|118.74|119.04|118.64|119.16|118.76|119.04|118.64|8
1733744990000|2024-12-09 11:49:50|119.05|118.65|119.04|118.64|119.07|118.67|119.03|118.63|8
1733745000000|2024-12-09 11:50:00|119.03|118.63|119.03|118.63|119.14|118.74|119.03|118.63|14
1733745010000|2024-12-09 11:50:10|119.02|118.62|118.97|118.57|119.03|118.63|118.95|118.55|11
1733745020000|2024-12-09 11:50:20|118.95|118.55|118.84|118.44|118.95|118.55|118.82|118.42|12
1733745030000|2024-12-09 11:50:30|118.85|118.45|118.97|118.57|119.01|118.61|118.84|118.44|17
1733745040000|2024-12-09 11:50:40|118.98|118.58|119.03|118.63|119.06|118.66|118.96|118.56|17
1733745050000|2024-12-09 11:50:50|119.01|118.61|119.02|118.62|119.03|118.63|118.99|118.59|15
1733745060000|2024-12-09 11:51:00|119.03|118.63|119.02|118.62|119.05|118.65|118.97|118.57|18
1733745070000|2024-12-09 11:51:10|119.01|118.61|118.88|118.48|119.01|118.61|118.88|118.48|16
1733745080000|2024-12-09 11:51:20|118.87|118.47|119.1|118.7|119.15|118.75|118.87|118.47|19
1733745090000|2024-12-09 11:51:30|119.11|118.71|119.14|118.74|119.16|118.76|119.11|118.71|14
1733745100000|2024-12-09 11:51:40|119.11|118.71|118.99|118.59|119.11|118.71|118.92|118.52|11
1733745110000|2024-12-09 11:51:50|119.02|118.62|119.17|118.77|119.17|118.77|119.02|118.62|13
1733745120000|2024-12-09 11:52:00|119.18|118.78|119.47|119.07|119.5|119.1|119.17|118.77|25
1733745130000|2024-12-09 11:52:10|119.48|119.08|119.59|119.19|119.59|119.19|119.46|119.06|18
1733745140000|2024-12-09 11:52:20|119.51|119.11|119.48|119.08|119.51|119.11|119.4|119|12
1733745150000|2024-12-09 11:52:30|119.51|119.11|119.37|118.97|119.53|119.13|119.37|118.97|15
1733745160000|2024-12-09 11:52:40|119.3|118.9|119.35|118.95|119.35|118.95|119.26|118.86|14
1733745170000|2024-12-09 11:52:50|119.4|119|119.57|119.17|119.63|119.23|119.4|119|18
1733745180000|2024-12-09 11:53:00|119.54|119.14|119.53|119.13|119.56|119.16|119.4|119|19
1733745190000|2024-12-09 11:53:10|119.54|119.14|119.76|119.36|119.83|119.43|119.54|119.14|15
1733745200000|2024-12-09 11:53:20|119.78|119.38|119.9|119.5|119.91|119.51|119.78|119.38|13
1733745210000|2024-12-09 11:53:30|119.89|119.49|119.97|119.57|120.03|119.63|119.89|119.49|14
1733745220000|2024-12-09 11:53:40|119.99|119.59|119.96|119.56|120|119.6|119.93|119.53|8
1733745230000|2024-12-09 11:53:50|119.97|119.57|120.14|119.74|120.14|119.74|119.97|119.57|14
1733745240000|2024-12-09 11:54:00|120.16|119.76|120.08|119.68|120.18|119.78|120.08|119.68|8
1733745250000|2024-12-09 11:54:10|120.04|119.64|119.91|119.51|120.05|119.65|119.91|119.51|7
1733745270000|2024-12-09 11:54:30|119.84|119.44|119.84|119.44|119.85|119.45|119.84|119.44|3
1733745280000|2024-12-09 11:54:40|119.85|119.45|119.73|119.33|119.85|119.45|119.73|119.33|8
1733745290000|2024-12-09 11:54:50|119.74|119.34|119.85|119.45|119.85|119.45|119.71|119.31|10
1733745300000|2024-12-09 11:55:00|119.87|119.47|119.96|119.56|120.01|119.61|119.87|119.47|10
1733745310000|2024-12-09 11:55:10|119.9|119.5|119.92|119.52|119.94|119.54|119.88|119.48|10
1733745320000|2024-12-09 11:55:20|119.96|119.56|119.91|119.51|120|119.6|119.89|119.49|10
1733745330000|2024-12-09 11:55:30|119.88|119.48|119.93|119.53|119.98|119.58|119.88|119.48|8
1733745340000|2024-12-09 11:55:40|119.91|119.51|119.93|119.53|119.95|119.55|119.91|119.51|8
1733745350000|2024-12-09 11:55:50|119.92|119.52|119.92|119.52|119.96|119.56|119.92|119.52|9
1733745360000|2024-12-09 11:56:00|119.91|119.51|119.82|119.42|119.91|119.51|119.82|119.42|8
1733745370000|2024-12-09 11:56:10|119.83|119.43|119.74|119.34|119.83|119.43|119.73|119.33|6
1733745380000|2024-12-09 11:56:20|119.75|119.35|119.82|119.42|119.85|119.45|119.75|119.35|12
1733745390000|2024-12-09 11:56:30|119.84|119.44|119.92|119.52|119.92|119.52|119.84|119.44|7
1733745400000|2024-12-09 11:56:40|119.93|119.53|120.03|119.63|120.03|119.63|119.93|119.53|9
1733745410000|2024-12-09 11:56:50|120.02|119.62|119.99|119.59|120.03|119.63|119.99|119.59|5
1733745420000|2024-12-09 11:57:00|119.96|119.56|119.96|119.56|119.98|119.58|119.96|119.56|5
1733745430000|2024-12-09 11:57:10|119.99|119.59|119.96|119.56|119.99|119.59|119.96|119.56|10
1733745440000|2024-12-09 11:57:20|119.98|119.58|119.83|119.43|119.98|119.58|119.82|119.42|8
1733745450000|2024-12-09 11:57:30|119.8|119.4|119.73|119.33|119.8|119.4|119.72|119.32|6
1733745460000|2024-12-09 11:57:40|119.71|119.31|119.62|119.22|119.71|119.31|119.62|119.22|5
1733745470000|2024-12-09 11:57:50|119.61|119.21|119.42|119.02|119.61|119.21|119.42|119.02|4
1733745480000|2024-12-09 11:58:00|119.36|118.96|119.27|118.87|119.46|119.06|119.27|118.87|15
1733745490000|2024-12-09 11:58:10|119.25|118.85|119.18|118.78|119.29|118.89|119.13|118.73|11
1733745500000|2024-12-09 11:58:20|119.16|118.76|119.15|118.75|119.16|118.76|119.11|118.71|7
1733745510000|2024-12-09 11:58:30|119.1|118.7|119.04|118.64|119.1|118.7|119|118.6|8
1733745520000|2024-12-09 11:58:40|119.01|118.61|118.9|118.5|119.01|118.61|118.9|118.5|6
1733745530000|2024-12-09 11:58:50|118.89|118.49|119.02|118.62|119.02|118.62|118.89|118.49|12
1733745540000|2024-12-09 11:59:00|119.03|118.63|119.14|118.74|119.14|118.74|119.03|118.63|9
1733745550000|2024-12-09 11:59:10|119.15|118.75|119.4|119|119.4|119|119.15|118.75|14
1733745560000|2024-12-09 11:59:20|119.38|118.98|119.32|118.92|119.39|118.99|119.32|118.92|5
1733745570000|2024-12-09 11:59:30|119.24|118.84|119.35|118.95|119.35|118.95|119.24|118.84|12
1733745580000|2024-12-09 11:59:40|119.31|118.91|119.22|118.82|119.31|118.91|119.22|118.82|6
1733745590000|2024-12-09 11:59:50|119.23|118.83|119.22|118.82|119.25|118.85|119.21|118.81|10
1733745600000|2024-12-09 12:00:00|119.19|118.79|119.13|118.73|119.27|118.87|119.12|118.72|13
1733745610000|2024-12-09 12:00:10|119.16|118.76|119.26|118.86|119.26|118.86|119.04|118.64|17
1733745620000|2024-12-09 12:00:20|119.21|118.81|119.02|118.62|119.21|118.81|119|118.6|11
1733745630000|2024-12-09 12:00:30|119.04|118.64|118.87|118.47|119.05|118.65|118.81|118.41|13
1733745640000|2024-12-09 12:00:40|118.84|118.44|118.86|118.46|118.91|118.51|118.83|118.43|13
1733745650000|2024-12-09 12:00:50|118.85|118.45|118.81|118.41|118.86|118.46|118.81|118.41|7
1733745660000|2024-12-09 12:01:00|118.76|118.36|118.72|118.32|118.76|118.36|118.71|118.31|6
1733745670000|2024-12-09 12:01:10|118.68|118.28|118.64|118.24|118.68|118.28|118.64|118.24|3
1733745680000|2024-12-09 12:01:20|118.62|118.22|118.43|118.03|118.62|118.22|118.43|118.03|4
1733745690000|2024-12-09 12:01:30|118.36|117.96|118.08|117.68|118.36|117.96|118.08|117.68|6
1733745700000|2024-12-09 12:01:40|118.06|117.66|117.98|117.58|118.06|117.66|117.85|117.45|23
1733745710000|2024-12-09 12:01:50|117.97|117.57|118.45|118.05|118.45|118.05|117.9|117.5|35
1733745720000|2024-12-09 12:02:00|118.48|118.08|118.7|118.3|118.74|118.34|118.39|117.99|27
1733745730000|2024-12-09 12:02:10|118.65|118.25|118.56|118.16|118.78|118.38|118.55|118.15|20
1733745740000|2024-12-09 12:02:20|118.52|118.12|118.66|118.26|118.66|118.26|118.48|118.08|17
1733745750000|2024-12-09 12:02:30|118.6|118.2|118.53|118.13|118.6|118.2|118.49|118.09|16
1733745760000|2024-12-09 12:02:40|118.52|118.12|118.58|118.18|118.6|118.2|118.41|118.01|18
1733745770000|2024-12-09 12:02:50|118.54|118.14|118.46|118.06|118.55|118.15|118.37|117.97|19
1733745780000|2024-12-09 12:03:00|118.36|117.96|118.18|117.78|118.49|118.09|118.18|117.78|15
1733745790000|2024-12-09 12:03:10|118.19|117.79|118.19|117.79|118.49|118.09|118.15|117.75|27
1733745800000|2024-12-09 12:03:20|118.23|117.83|118.29|117.89|118.32|117.92|118.14|117.74|23
1733745810000|2024-12-09 12:03:30|118.34|117.94|118.26|117.86|118.36|117.96|118.18|117.78|24
1733745820000|2024-12-09 12:03:40|118.27|117.87|118.67|118.27|118.67|118.27|118.27|117.87|27
1733745830000|2024-12-09 12:03:50|118.65|118.25|118.69|118.29|118.79|118.39|118.63|118.23|19
1733745840000|2024-12-09 12:04:00|118.51|118.11|118.77|118.37|118.82|118.42|118.49|118.09|20
1733745850000|2024-12-09 12:04:10|118.76|118.36|118.75|118.35|118.9|118.5|118.73|118.33|20
1733745860000|2024-12-09 12:04:20|118.76|118.36|118.95|118.55|118.97|118.57|118.76|118.36|20
1733745870000|2024-12-09 12:04:30|118.87|118.47|119.05|118.65|119.05|118.65|118.87|118.47|17
1733745880000|2024-12-09 12:04:40|119.13|118.73|119.4|119|119.4|119|119.13|118.73|12
1733745890000|2024-12-09 12:04:50|119.39|118.99|119.52|119.12|119.52|119.12|119.39|118.99|22
1733745900000|2024-12-09 12:05:00|119.53|119.13|119.51|119.11|119.64|119.24|119.49|119.09|20
1733745910000|2024-12-09 12:05:10|119.52|119.12|119.72|119.32|119.78|119.38|119.52|119.12|26
1733745920000|2024-12-09 12:05:20|119.66|119.26|119.84|119.44|119.88|119.48|119.66|119.26|26
1733745930000|2024-12-09 12:05:30|119.87|119.47|119.72|119.32|119.88|119.48|119.67|119.27|14
1733745940000|2024-12-09 12:05:40|119.71|119.31|119.58|119.18|119.73|119.33|119.58|119.18|13
1733745950000|2024-12-09 12:05:50|119.54|119.14|119.21|118.81|119.54|119.14|119.19|118.79|14
1733745960000|2024-12-09 12:06:00|119.22|118.82|119.15|118.75|119.23|118.83|119.12|118.72|18
1733745970000|2024-12-09 12:06:10|119.16|118.76|119.34|118.94|119.35|118.95|119.16|118.76|19
1733745980000|2024-12-09 12:06:20|119.36|118.96|119.33|118.93|119.45|119.05|119.24|118.84|16
1733745990000|2024-12-09 12:06:30|119.34|118.94|119.55|119.15|119.55|119.15|119.33|118.93|12
1733746000000|2024-12-09 12:06:40|119.53|119.13|119.55|119.15|119.68|119.28|119.52|119.12|18
1733746010000|2024-12-09 12:06:50|119.53|119.13|119.63|119.23|119.63|119.23|119.53|119.13|19
1733746020000|2024-12-09 12:07:00|119.62|119.22|119.59|119.19|119.63|119.23|119.4|119|25
1733746030000|2024-12-09 12:07:10|119.61|119.21|119.76|119.36|119.76|119.36|119.56|119.16|20
1733746040000|2024-12-09 12:07:20|119.77|119.37|119.63|119.23|119.82|119.42|119.58|119.18|15
1733746050000|2024-12-09 12:07:30|119.64|119.24|119.7|119.3|119.7|119.3|119.59|119.19|15
1733746060000|2024-12-09 12:07:40|119.69|119.29|119.84|119.44|119.84|119.44|119.69|119.29|10
1733746070000|2024-12-09 12:07:50|119.88|119.48|120.03|119.63|120.03|119.63|119.88|119.48|13
1733746080000|2024-12-09 12:08:00|120.04|119.64|120.04|119.64|120.05|119.65|119.99|119.59|13
1733746090000|2024-12-09 12:08:10|120.06|119.66|120.11|119.71|120.12|119.72|120.06|119.66|12
1733746100000|2024-12-09 12:08:20|120.1|119.7|119.85|119.45|120.11|119.71|119.85|119.45|8
1733746110000|2024-12-09 12:08:30|119.83|119.43|120.01|119.61|120.02|119.62|119.83|119.43|16
1733746120000|2024-12-09 12:08:40|119.96|119.56|119.99|119.59|119.99|119.59|119.94|119.54|6
1733746130000|2024-12-09 12:08:50|119.98|119.58|119.93|119.53|119.99|119.59|119.92|119.52|9
1733746140000|2024-12-09 12:09:00|119.92|119.52|119.79|119.39|119.92|119.52|119.78|119.38|9
1733746150000|2024-12-09 12:09:10|119.78|119.38|119.84|119.44|119.85|119.45|119.7|119.3|22
1733746160000|2024-12-09 12:09:20|119.83|119.43|119.95|119.55|119.95|119.55|119.83|119.43|9
1733746170000|2024-12-09 12:09:30|119.96|119.56|120.07|119.67|120.07|119.67|119.93|119.53|15
1733746180000|2024-12-09 12:09:40|120.08|119.68|120.09|119.69|120.16|119.76|120.08|119.68|10
1733746190000|2024-12-09 12:09:50|120.04|119.64|120.05|119.65|120.07|119.67|120.02|119.62|10
1733746200000|2024-12-09 12:10:00|120.04|119.64|120.25|119.85|120.25|119.85|120.04|119.64|17
1733746210000|2024-12-09 12:10:10|120.24|119.84|120.27|119.87|120.33|119.93|120.24|119.84|9
1733746220000|2024-12-09 12:10:20|120.25|119.85|120.55|120.15|120.57|120.17|120.25|119.85|25
1733746230000|2024-12-09 12:10:30|120.57|120.17|120.29|119.89|120.57|120.17|120.25|119.85|7
1733746240000|2024-12-09 12:10:40|120.24|119.84|120.3|119.9|120.32|119.92|120.24|119.84|7
1733746250000|2024-12-09 12:10:50|120.33|119.93|120.3|119.9|120.33|119.93|120.26|119.86|12
1733746260000|2024-12-09 12:11:00|120.32|119.92|120.26|119.86|120.32|119.92|120.24|119.84|11
1733746270000|2024-12-09 12:11:10|120.24|119.84|120.2|119.8|120.27|119.87|120.2|119.8|8
1733746280000|2024-12-09 12:11:20|120.17|119.77|120.18|119.78|120.2|119.8|120.14|119.74|15
1733746290000|2024-12-09 12:11:30|120.19|119.79|120.28|119.88|120.28|119.88|120.19|119.79|9
1733746300000|2024-12-09 12:11:40|120.31|119.91|120.43|120.03|120.44|120.04|120.26|119.86|11
1733746310000|2024-12-09 12:11:50|120.38|119.98|120.39|119.99|120.4|120|120.34|119.94|11
1733746320000|2024-12-09 12:12:00|120.38|119.98|120.27|119.87|120.42|120.02|120.23|119.83|12
1733746330000|2024-12-09 12:12:10|120.26|119.86|120.21|119.81|120.26|119.86|120.21|119.81|7
1733746340000|2024-12-09 12:12:20|120.2|119.8|120.2|119.8|120.2|119.8|120.14|119.74|8
1733746350000|2024-12-09 12:12:30|120.14|119.74|120.16|119.76|120.19|119.79|120.14|119.74|6
1733746360000|2024-12-09 12:12:40|120.2|119.8|120.44|120.04|120.44|120.04|120.2|119.8|15
1733746370000|2024-12-09 12:12:50|120.43|120.03|120.4|120|120.43|120.03|120.33|119.93|10
1733746380000|2024-12-09 12:13:00|120.41|120.01|120.2|119.8|120.41|120.01|120.2|119.8|7
1733746390000|2024-12-09 12:13:10|120.11|119.71|120.16|119.76|120.16|119.76|120.03|119.63|16
1733746400000|2024-12-09 12:13:20|120.15|119.75|120.12|119.72|120.21|119.81|120.11|119.71|14
1733746410000|2024-12-09 12:13:30|120.08|119.68|120.17|119.77|120.18|119.78|120.02|119.62|13
1733746420000|2024-12-09 12:13:40|120.16|119.76|120.1|119.7|120.17|119.77|120.1|119.7|10
1733746430000|2024-12-09 12:13:50|120.09|119.69|120.03|119.63|120.09|119.69|120.03|119.63|5
1733746440000|2024-12-09 12:14:00|120.04|119.64|120.26|119.86|120.26|119.86|120.04|119.64|19
1733746450000|2024-12-09 12:14:10|120.25|119.85|120.12|119.72|120.25|119.85|120.12|119.72|5
1733746460000|2024-12-09 12:14:20|120.1|119.7|120.03|119.63|120.11|119.71|120.03|119.63|7
1733746470000|2024-12-09 12:14:30|120.04|119.64|120.08|119.68|120.1|119.7|120|119.6|12
1733746480000|2024-12-09 12:14:40|120.07|119.67|120.08|119.68|120.12|119.72|120.07|119.67|5
1733746490000|2024-12-09 12:14:50|120.01|119.61|120.02|119.62|120.04|119.64|119.99|119.59|15
1733746500000|2024-12-09 12:15:00|120.01|119.61|120.13|119.73|120.13|119.73|119.99|119.59|11
1733746510000|2024-12-09 12:15:10|120.14|119.74|120.03|119.63|120.14|119.74|119.96|119.56|16
1733746520000|2024-12-09 12:15:20|120.02|119.62|120.09|119.69|120.11|119.71|120.02|119.62|11
1733746530000|2024-12-09 12:15:30|120.08|119.68|120.15|119.75|120.15|119.75|120.02|119.62|19
1733746540000|2024-12-09 12:15:40|120.13|119.73|120.01|119.61|120.13|119.73|120|119.6|8
1733746550000|2024-12-09 12:15:50|120.03|119.63|119.89|119.49|120.05|119.65|119.89|119.49|11
1733746560000|2024-12-09 12:16:00|119.87|119.47|119.88|119.48|120.02|119.62|119.87|119.47|13
1733746570000|2024-12-09 12:16:10|119.83|119.43|119.58|119.18|119.83|119.43|119.58|119.18|8
1733746580000|2024-12-09 12:16:20|119.62|119.22|119.54|119.14|119.64|119.24|119.53|119.13|13
1733746590000|2024-12-09 12:16:30|119.55|119.15|119.58|119.18|119.58|119.18|119.54|119.14|8
1733746600000|2024-12-09 12:16:40|119.57|119.17|119.61|119.21|119.65|119.25|119.56|119.16|11
1733746610000|2024-12-09 12:16:50|119.6|119.2|119.47|119.07|119.6|119.2|119.47|119.07|4
1733746620000|2024-12-09 12:17:00|119.45|119.05|119.75|119.35|119.78|119.38|119.45|119.05|23
1733746630000|2024-12-09 12:17:10|119.7|119.3|119.5|119.1|119.7|119.3|119.48|119.08|10
1733746640000|2024-12-09 12:17:20|119.53|119.13|119.67|119.27|119.72|119.32|119.53|119.13|19
1733746650000|2024-12-09 12:17:30|119.68|119.28|119.68|119.28|119.74|119.34|119.57|119.17|20
1733746660000|2024-12-09 12:17:40|119.71|119.31|119.8|119.4|119.83|119.43|119.71|119.31|9
1733746670000|2024-12-09 12:17:50|119.76|119.36|119.81|119.41|119.81|119.41|119.76|119.36|10
1733746680000|2024-12-09 12:18:00|119.8|119.4|119.95|119.55|119.95|119.55|119.75|119.35|20
1733746690000|2024-12-09 12:18:10|119.87|119.47|120.13|119.73|120.14|119.74|119.87|119.47|27
1733746700000|2024-12-09 12:18:20|120.12|119.72|120.2|119.8|120.36|119.96|120.12|119.72|21
1733746710000|2024-12-09 12:18:30|120.19|119.79|120.3|119.9|120.35|119.95|120.19|119.79|20
1733746720000|2024-12-09 12:18:40|120.29|119.89|120.05|119.65|120.34|119.94|120.05|119.65|22
1733746730000|2024-12-09 12:18:50|120.01|119.61|120|119.6|120.01|119.61|119.92|119.52|18
1733746740000|2024-12-09 12:19:00|120.04|119.64|120.01|119.61|120.04|119.64|119.99|119.59|21
1733746750000|2024-12-09 12:19:10|120|119.6|119.95|119.55|120.06|119.66|119.94|119.54|10
1733746760000|2024-12-09 12:19:20|119.94|119.54|120.2|119.8|120.2|119.8|119.93|119.53|29
1733746770000|2024-12-09 12:19:30|120.19|119.79|120.15|119.75|120.2|119.8|120.11|119.71|16
1733746780000|2024-12-09 12:19:40|120.16|119.76|120.26|119.86|120.28|119.88|120.16|119.76|18
1733746790000|2024-12-09 12:19:50|120.28|119.88|120.32|119.92|120.32|119.92|120.27|119.87|16
1733746800000|2024-12-09 12:20:00|120.4|120|120.29|119.89|120.4|120|120.29|119.89|19
1733746810000|2024-12-09 12:20:10|120.21|119.81|120.26|119.86|120.28|119.88|120.21|119.81|14
1733746820000|2024-12-09 12:20:20|120.25|119.85|120.52|120.12|120.52|120.12|120.22|119.82|22
1733746830000|2024-12-09 12:20:30|120.53|120.13|120.53|120.13|120.53|120.13|120.46|120.06|20
1733746840000|2024-12-09 12:20:40|120.51|120.11|120.39|119.99|120.51|120.11|120.39|119.99|16
1733746850000|2024-12-09 12:20:50|120.37|119.97|120.42|120.02|120.44|120.04|120.37|119.97|14
1733746860000|2024-12-09 12:21:00|120.4|120|120.42|120.02|120.45|120.05|120.35|119.95|14
1733746870000|2024-12-09 12:21:10|120.43|120.03|120.58|120.18|120.59|120.19|120.43|120.03|17
1733746880000|2024-12-09 12:21:20|120.54|120.14|120.71|120.31|120.73|120.33|120.54|120.14|10
1733746890000|2024-12-09 12:21:30|120.72|120.32|120.74|120.34|120.78|120.38|120.72|120.32|6
1733746900000|2024-12-09 12:21:40|120.76|120.36|120.67|120.27|120.78|120.38|120.62|120.22|10
1733746910000|2024-12-09 12:21:50|120.66|120.26|120.6|120.2|120.67|120.27|120.54|120.14|24
1733746920000|2024-12-09 12:22:00|120.59|120.19|120.47|120.07|120.59|120.19|120.45|120.05|17
1733746930000|2024-12-09 12:22:10|120.48|120.08|120.55|120.15|120.59|120.19|120.48|120.08|13
1733746940000|2024-12-09 12:22:20|120.56|120.16|120.68|120.28|120.69|120.29|120.55|120.15|17
1733746950000|2024-12-09 12:22:30|120.66|120.26|120.59|120.19|120.66|120.26|120.55|120.15|13
1733746960000|2024-12-09 12:22:40|120.6|120.2|120.59|120.19|120.64|120.24|120.59|120.19|15
1733746970000|2024-12-09 12:22:50|120.58|120.18|120.65|120.25|120.66|120.26|120.58|120.18|15
1733746980000|2024-12-09 12:23:00|120.61|120.21|120.48|120.08|120.61|120.21|120.42|120.02|10
1733746990000|2024-12-09 12:23:10|120.45|120.05|120.48|120.08|120.52|120.12|120.43|120.03|12
1733747000000|2024-12-09 12:23:20|120.44|120.04|120.46|120.06|120.47|120.07|120.42|120.02|5
1733747010000|2024-12-09 12:23:30|120.47|120.07|120.44|120.04|120.47|120.07|120.41|120.01|6
1733747020000|2024-12-09 12:23:40|120.45|120.05|120.49|120.09|120.49|120.09|120.45|120.05|4
1733747030000|2024-12-09 12:23:50|120.48|120.08|120.44|120.04|120.49|120.09|120.44|120.04|10
1733747040000|2024-12-09 12:24:00|120.45|120.05|120.44|120.04|120.45|120.05|120.36|119.96|11
1733747050000|2024-12-09 12:24:10|120.45|120.05|120.47|120.07|120.61|120.21|120.45|120.05|16
1733747060000|2024-12-09 12:24:20|120.46|120.06|120.48|120.08|120.5|120.1|120.39|119.99|22
1733747070000|2024-12-09 12:24:30|120.49|120.09|120.6|120.2|120.64|120.24|120.47|120.07|14
1733747080000|2024-12-09 12:24:40|120.59|120.19|120.55|120.15|120.59|120.19|120.55|120.15|17
1733747090000|2024-12-09 12:24:50|120.56|120.16|120.41|120.01|120.56|120.16|120.4|120|21
1733747100000|2024-12-09 12:25:00|120.38|119.98|120.58|120.18|120.6|120.2|120.38|119.98|22
1733747110000|2024-12-09 12:25:10|120.59|120.19|120.57|120.17|120.62|120.22|120.54|120.14|16
1733747120000|2024-12-09 12:25:20|120.56|120.16|120.62|120.22|120.63|120.23|120.53|120.13|21
1733747130000|2024-12-09 12:25:30|120.63|120.23|120.72|120.32|120.73|120.33|120.61|120.21|20
1733747140000|2024-12-09 12:25:40|120.71|120.31|120.78|120.38|120.81|120.41|120.68|120.28|12
1733747150000|2024-12-09 12:25:50|120.75|120.35|120.75|120.35|120.79|120.39|120.74|120.34|13
1733747160000|2024-12-09 12:26:00|120.74|120.34|120.62|120.22|120.74|120.34|120.62|120.22|11
1733747170000|2024-12-09 12:26:10|120.59|120.19|120.61|120.21|120.63|120.23|120.53|120.13|24
1733747180000|2024-12-09 12:26:20|120.62|120.22|120.63|120.23|120.73|120.33|120.6|120.2|19
1733747190000|2024-12-09 12:26:30|120.62|120.22|120.61|120.21|120.68|120.28|120.59|120.19|18
1733747200000|2024-12-09 12:26:40|120.6|120.2|120.71|120.31|120.73|120.33|120.6|120.2|23
1733747210000|2024-12-09 12:26:50|120.72|120.32|120.47|120.07|120.72|120.32|120.47|120.07|21
1733747220000|2024-12-09 12:27:00|120.48|120.08|120.48|120.08|120.52|120.12|120.4|120|21
1733747230000|2024-12-09 12:27:10|120.49|120.09|120.46|120.06|120.54|120.14|120.44|120.04|20
1733747240000|2024-12-09 12:27:20|120.49|120.09|120.55|120.15|120.56|120.16|120.49|120.09|14
1733747250000|2024-12-09 12:27:30|120.56|120.16|120.59|120.19|120.62|120.22|120.56|120.16|15
1733747260000|2024-12-09 12:27:40|120.6|120.2|120.63|120.23|120.66|120.26|120.58|120.18|19
1733747270000|2024-12-09 12:27:50|120.62|120.22|120.47|120.07|120.62|120.22|120.46|120.06|14
1733747280000|2024-12-09 12:28:00|120.46|120.06|120.44|120.04|120.48|120.08|120.38|119.98|22
1733747290000|2024-12-09 12:28:10|120.43|120.03|120.5|120.1|120.5|120.1|120.41|120.01|9
1733747300000|2024-12-09 12:28:20|120.51|120.11|120.48|120.08|120.51|120.11|120.46|120.06|6
1733747310000|2024-12-09 12:28:30|120.51|120.11|120.49|120.09|120.52|120.12|120.47|120.07|18
1733747320000|2024-12-09 12:28:40|120.48|120.08|120.52|120.12|120.53|120.13|120.47|120.07|16
1733747330000|2024-12-09 12:28:50|120.54|120.14|120.52|120.12|120.54|120.14|120.51|120.11|6
1733747340000|2024-12-09 12:29:00|120.51|120.11|120.45|120.05|120.51|120.11|120.45|120.05|8
1733747350000|2024-12-09 12:29:10|120.46|120.06|120.62|120.22|120.65|120.25|120.46|120.06|16
1733747360000|2024-12-09 12:29:20|120.64|120.24|120.64|120.24|120.66|120.26|120.62|120.22|22
1733747370000|2024-12-09 12:29:30|120.63|120.23|120.7|120.3|120.73|120.33|120.63|120.23|12
1733747380000|2024-12-09 12:29:40|120.64|120.24|120.66|120.26|120.66|120.26|120.64|120.24|12
1733747390000|2024-12-09 12:29:50|120.65|120.25|120.64|120.24|120.65|120.25|120.64|120.24|2
1733747400000|2024-12-09 12:30:00|120.59|120.19|120.38|119.98|120.6|120.2|120.38|119.98|11
1733747410000|2024-12-09 12:30:10|120.36|119.96|120.29|119.89|120.37|119.97|120.29|119.89|8
1733747420000|2024-12-09 12:30:20|120.24|119.84|120.27|119.87|120.36|119.96|120.23|119.83|16
1733747430000|2024-12-09 12:30:30|120.28|119.88|120.47|120.07|120.48|120.08|120.28|119.88|22
1733747440000|2024-12-09 12:30:40|120.46|120.06|120.29|119.89|120.46|120.06|120.28|119.88|18
1733747450000|2024-12-09 12:30:50|120.28|119.88|120.27|119.87|120.33|119.93|120.27|119.87|15
1733747460000|2024-12-09 12:31:00|120.25|119.85|120.45|120.05|120.46|120.06|120.25|119.85|17
1733747470000|2024-12-09 12:31:10|120.44|120.04|120.58|120.18|120.58|120.18|120.43|120.03|16
1733747480000|2024-12-09 12:31:20|120.57|120.17|120.73|120.33|120.73|120.33|120.56|120.16|12
1733747490000|2024-12-09 12:31:30|120.76|120.36|120.6|120.2|120.79|120.39|120.6|120.2|12
1733747500000|2024-12-09 12:31:40|120.61|120.21|120.63|120.23|120.64|120.24|120.59|120.19|21
1733747510000|2024-12-09 12:31:50|120.62|120.22|120.24|119.84|120.62|120.22|120.24|119.84|15
1733747520000|2024-12-09 12:32:00|120.25|119.85|120.34|119.94|120.38|119.98|120.21|119.81|27
1733747530000|2024-12-09 12:32:10|120.33|119.93|120.15|119.75|120.33|119.93|120.06|119.66|13
1733747540000|2024-12-09 12:32:20|120.18|119.78|120.1|119.7|120.28|119.88|120.1|119.7|19
1733747550000|2024-12-09 12:32:30|120.12|119.72|120.09|119.69|120.23|119.83|120.09|119.69|17
1733747560000|2024-12-09 12:32:40|120.08|119.68|120.06|119.66|120.1|119.7|120.05|119.65|19
1733747570000|2024-12-09 12:32:50|120.05|119.65|119.94|119.54|120.06|119.66|119.94|119.54|13
1733747580000|2024-12-09 12:33:00|119.93|119.53|120.01|119.61|120.03|119.63|119.93|119.53|17
1733747590000|2024-12-09 12:33:10|120|119.6|120.1|119.7|120.1|119.7|120|119.6|16
1733747600000|2024-12-09 12:33:20|120.08|119.68|120.19|119.79|120.24|119.84|120.08|119.68|17
1733747610000|2024-12-09 12:33:30|120.2|119.8|120.06|119.66|120.2|119.8|120.01|119.61|18
1733747620000|2024-12-09 12:33:40|120.07|119.67|120|119.6|120.15|119.75|120|119.6|18
1733747630000|2024-12-09 12:33:50|120.01|119.61|119.96|119.56|120.04|119.64|119.92|119.52|12
1733747640000|2024-12-09 12:34:00|119.97|119.57|119.97|119.57|120.02|119.62|119.96|119.56|14
1733747650000|2024-12-09 12:34:10|119.96|119.56|120.06|119.66|120.11|119.71|119.94|119.54|23
1733747660000|2024-12-09 12:34:20|120.05|119.65|120.08|119.68|120.09|119.69|120.04|119.64|17
1733747670000|2024-12-09 12:34:30|120.07|119.67|120.17|119.77|120.17|119.77|120.07|119.67|16
1733747680000|2024-12-09 12:34:40|120.09|119.69|119.97|119.57|120.1|119.7|119.97|119.57|16
1733747690000|2024-12-09 12:34:50|119.96|119.56|120|119.6|120.08|119.68|119.96|119.56|16
1733747700000|2024-12-09 12:35:00|120.02|119.62|119.86|119.46|120.05|119.65|119.86|119.46|14
1733747710000|2024-12-09 12:35:10|119.85|119.45|120.09|119.69|120.09|119.69|119.8|119.4|15
1733747720000|2024-12-09 12:35:20|120.06|119.66|119.87|119.47|120.06|119.66|119.87|119.47|13
1733747730000|2024-12-09 12:35:30|119.85|119.45|119.98|119.58|119.98|119.58|119.84|119.44|11
1733747740000|2024-12-09 12:35:40|119.97|119.57|120.06|119.66|120.09|119.69|119.97|119.57|12
1733747750000|2024-12-09 12:35:50|120.05|119.65|119.9|119.5|120.06|119.66|119.9|119.5|13
1733747760000|2024-12-09 12:36:00|119.88|119.48|120.06|119.66|120.06|119.66|119.88|119.48|20
1733747770000|2024-12-09 12:36:10|120.07|119.67|119.95|119.55|120.16|119.76|119.95|119.55|18
1733747780000|2024-12-09 12:36:20|119.94|119.54|119.99|119.59|120|119.6|119.9|119.5|19
1733747790000|2024-12-09 12:36:30|120|119.6|119.96|119.56|120.08|119.68|119.95|119.55|24
1733747800000|2024-12-09 12:36:40|119.94|119.54|119.94|119.54|119.98|119.58|119.86|119.46|21
1733747810000|2024-12-09 12:36:50|119.95|119.55|119.98|119.58|120.07|119.67|119.95|119.55|21
1733747820000|2024-12-09 12:37:00|119.99|119.59|119.95|119.55|119.99|119.59|119.91|119.51|26
1733747830000|2024-12-09 12:37:10|119.93|119.53|119.82|119.42|119.97|119.57|119.82|119.42|20
1733747840000|2024-12-09 12:37:20|119.83|119.43|119.86|119.46|119.87|119.47|119.81|119.41|15
1733747850000|2024-12-09 12:37:30|119.85|119.45|119.7|119.3|119.85|119.45|119.68|119.28|15
1733747860000|2024-12-09 12:37:40|119.68|119.28|119.73|119.33|119.75|119.35|119.6|119.2|13
1733747870000|2024-12-09 12:37:50|119.71|119.31|119.83|119.43|119.85|119.45|119.68|119.28|21
1733747880000|2024-12-09 12:38:00|119.8|119.4|119.77|119.37|119.81|119.41|119.76|119.36|13
1733747890000|2024-12-09 12:38:10|119.79|119.39|119.76|119.36|119.8|119.4|119.73|119.33|10
1733747900000|2024-12-09 12:38:20|119.75|119.35|119.76|119.36|119.83|119.43|119.75|119.35|16
1733747910000|2024-12-09 12:38:30|119.75|119.35|119.8|119.4|119.81|119.41|119.73|119.33|9
1733747920000|2024-12-09 12:38:40|119.81|119.41|119.71|119.31|119.83|119.43|119.65|119.25|10
1733747930000|2024-12-09 12:38:50|119.73|119.33|119.73|119.33|119.75|119.35|119.7|119.3|16
1733747940000|2024-12-09 12:39:00|119.75|119.35|119.81|119.41|119.84|119.44|119.74|119.34|18
1733747950000|2024-12-09 12:39:10|119.8|119.4|119.87|119.47|119.91|119.51|119.8|119.4|17
1733747960000|2024-12-09 12:39:20|119.85|119.45|119.94|119.54|119.96|119.56|119.82|119.42|18
1733747970000|2024-12-09 12:39:30|119.95|119.55|120.04|119.64|120.07|119.67|119.95|119.55|14
1733747980000|2024-12-09 12:39:40|120.03|119.63|120.01|119.61|120.05|119.65|119.99|119.59|14
1733747990000|2024-12-09 12:39:50|120.04|119.64|119.99|119.59|120.06|119.66|119.99|119.59|14
1733748000000|2024-12-09 12:40:00|120.03|119.63|119.9|119.5|120.03|119.63|119.87|119.47|11
1733748010000|2024-12-09 12:40:10|119.89|119.49|119.89|119.49|119.89|119.49|119.84|119.44|17
1733748020000|2024-12-09 12:40:20|119.88|119.48|119.98|119.58|119.98|119.58|119.88|119.48|22
1733748030000|2024-12-09 12:40:30|120.02|119.62|120.14|119.74|120.16|119.76|120.02|119.62|16
1733748040000|2024-12-09 12:40:40|120.16|119.76|120.29|119.89|120.29|119.89|120.16|119.76|17
1733748050000|2024-12-09 12:40:50|120.27|119.87|120.32|119.92|120.32|119.92|120.25|119.85|13
1733748060000|2024-12-09 12:41:00|120.31|119.91|120.29|119.89|120.31|119.91|120.21|119.81|23
1733748070000|2024-12-09 12:41:10|120.27|119.87|120.5|120.1|120.5|120.1|120.27|119.87|18
1733748080000|2024-12-09 12:41:20|120.45|120.05|120.45|120.05|120.49|120.09|120.45|120.05|8
1733748090000|2024-12-09 12:41:30|120.42|120.02|120.26|119.86|120.42|120.02|120.23|119.83|16
1733748100000|2024-12-09 12:41:40|120.25|119.85|120.31|119.91|120.35|119.95|120.25|119.85|14
1733748110000|2024-12-09 12:41:50|120.28|119.88|120.25|119.85|120.3|119.9|120.24|119.84|16
1733748120000|2024-12-09 12:42:00|120.26|119.86|120.25|119.85|120.27|119.87|120.22|119.82|16
1733748130000|2024-12-09 12:42:10|120.26|119.86|120.29|119.89|120.38|119.98|120.26|119.86|18
1733748140000|2024-12-09 12:42:20|120.27|119.87|120.24|119.84|120.27|119.87|120.18|119.78|13
1733748150000|2024-12-09 12:42:30|120.25|119.85|120.3|119.9|120.31|119.91|120.25|119.85|12
1733748160000|2024-12-09 12:42:40|120.26|119.86|120.17|119.77|120.27|119.87|120.17|119.77|16
1733748170000|2024-12-09 12:42:50|120.18|119.78|120.19|119.79|120.22|119.82|120.13|119.73|18
1733748180000|2024-12-09 12:43:00|120.18|119.78|120.23|119.83|120.24|119.84|120.17|119.77|10
1733748190000|2024-12-09 12:43:10|120.21|119.81|120.19|119.79|120.27|119.87|120.19|119.79|26
1733748200000|2024-12-09 12:43:20|120.21|119.81|120.03|119.63|120.21|119.81|120.02|119.62|22
1733748210000|2024-12-09 12:43:30|120.01|119.61|120.02|119.62|120.03|119.63|119.95|119.55|17
1733748220000|2024-12-09 12:43:40|120.01|119.61|120.05|119.65|120.06|119.66|119.98|119.58|29
1733748230000|2024-12-09 12:43:50|120.04|119.64|120.03|119.63|120.06|119.66|120.02|119.62|16
1733748240000|2024-12-09 12:44:00|120|119.6|120.03|119.63|120.05|119.65|120|119.6|20
1733748250000|2024-12-09 12:44:10|120|119.6|120.07|119.67|120.15|119.75|120|119.6|27
1733748260000|2024-12-09 12:44:20|120.06|119.66|120.02|119.62|120.06|119.66|119.98|119.58|15
1733748270000|2024-12-09 12:44:30|120.04|119.64|120.04|119.64|120.04|119.64|120.01|119.61|15
1733748280000|2024-12-09 12:44:40|120.03|119.63|119.97|119.57|120.04|119.64|119.96|119.56|25
1733748290000|2024-12-09 12:44:50|119.96|119.56|120.04|119.64|120.06|119.66|119.94|119.54|28
1733748300000|2024-12-09 12:45:00|120.05|119.65|120.02|119.62|120.06|119.66|119.94|119.54|22
1733748310000|2024-12-09 12:45:10|119.96|119.56|119.86|119.46|119.96|119.56|119.83|119.43|12
1733748320000|2024-12-09 12:45:20|119.88|119.48|120.01|119.61|120.01|119.61|119.84|119.44|22
1733748330000|2024-12-09 12:45:30|119.96|119.56|120.07|119.67|120.08|119.68|119.92|119.52|29
1733748340000|2024-12-09 12:45:40|120.08|119.68|120.13|119.73|120.15|119.75|120.02|119.62|23
1733748350000|2024-12-09 12:45:50|120.09|119.69|120.16|119.76|120.16|119.76|120.09|119.69|16
1733748360000|2024-12-09 12:46:00|120.15|119.75|120.07|119.67|120.23|119.83|120.07|119.67|25
1733748370000|2024-12-09 12:46:10|120.06|119.66|120|119.6|120.07|119.67|120|119.6|19
1733748380000|2024-12-09 12:46:20|120.01|119.61|119.9|119.5|120.02|119.62|119.9|119.5|25
1733748390000|2024-12-09 12:46:30|119.89|119.49|119.7|119.3|119.89|119.49|119.61|119.21|22
1733748400000|2024-12-09 12:46:40|119.73|119.33|119.64|119.24|119.88|119.48|119.63|119.23|25
1733748410000|2024-12-09 12:46:50|119.63|119.23|119.54|119.14|119.64|119.24|119.53|119.13|20
1733748420000|2024-12-09 12:47:00|119.53|119.13|119.74|119.34|119.74|119.34|119.52|119.12|20
1733748430000|2024-12-09 12:47:10|119.75|119.35|119.65|119.25|119.8|119.4|119.65|119.25|26
1733748440000|2024-12-09 12:47:20|119.63|119.23|119.53|119.13|119.66|119.26|119.53|119.13|18
1733748450000|2024-12-09 12:47:30|119.54|119.14|119.47|119.07|119.54|119.14|119.47|119.07|8
1733748460000|2024-12-09 12:47:40|119.49|119.09|119.57|119.17|119.59|119.19|119.49|119.09|23
1733748470000|2024-12-09 12:47:50|119.58|119.18|119.57|119.17|119.6|119.2|119.56|119.16|11
1733748480000|2024-12-09 12:48:00|119.56|119.16|119.6|119.2|119.62|119.22|119.51|119.11|22
1733748490000|2024-12-09 12:48:10|119.58|119.18|119.59|119.19|119.65|119.25|119.51|119.11|20
1733748500000|2024-12-09 12:48:20|119.58|119.18|119.37|118.97|119.58|119.18|119.37|118.97|19
1733748510000|2024-12-09 12:48:30|119.35|118.95|119.27|118.87|119.4|119|119.27|118.87|22
1733748520000|2024-12-09 12:48:40|119.28|118.88|119.28|118.88|119.33|118.93|119.25|118.85|21
1733748530000|2024-12-09 12:48:50|119.29|118.89|119.32|118.92|119.32|118.92|119.25|118.85|21
1733748540000|2024-12-09 12:49:00|119.3|118.9|119.32|118.92|119.38|118.98|119.25|118.85|27
1733748550000|2024-12-09 12:49:10|119.33|118.93|119.29|118.89|119.39|118.99|119.26|118.86|28
1733748560000|2024-12-09 12:49:20|119.28|118.88|119.31|118.91|119.36|118.96|119.27|118.87|22
1733748570000|2024-12-09 12:49:30|119.3|118.9|119.29|118.89|119.3|118.9|119.26|118.86|18
1733748580000|2024-12-09 12:49:40|119.3|118.9|119.29|118.89|119.35|118.95|119.29|118.89|23
1733748590000|2024-12-09 12:49:50|119.3|118.9|119.29|118.89|119.3|118.9|119.29|118.89|16
1733748600000|2024-12-09 12:50:00|119.3|118.9|119.32|118.92|119.4|119|119.29|118.89|24
1733748610000|2024-12-09 12:50:10|119.33|118.93|119.33|118.93|119.44|119.04|119.32|118.92|25
1733748620000|2024-12-09 12:50:20|119.34|118.94|119.42|119.02|119.43|119.03|119.34|118.94|23
1733748630000|2024-12-09 12:50:30|119.43|119.03|119.55|119.15|119.55|119.15|119.43|119.03|14
1733748640000|2024-12-09 12:50:40|119.54|119.14|119.45|119.05|119.59|119.19|119.45|119.05|22
1733748650000|2024-12-09 12:50:50|119.43|119.03|119.4|119|119.43|119.03|119.32|118.92|20
1733748660000|2024-12-09 12:51:00|119.39|118.99|119.4|119|119.47|119.07|119.34|118.94|21
1733748670000|2024-12-09 12:51:10|119.37|118.97|119.3|118.9|119.41|119.01|119.3|118.9|24
1733748680000|2024-12-09 12:51:20|119.31|118.91|119.25|118.85|119.35|118.95|119.24|118.84|22
1733748690000|2024-12-09 12:51:30|119.24|118.84|119.21|118.81|119.24|118.84|119.19|118.79|11
1733748700000|2024-12-09 12:51:40|119.2|118.8|119.27|118.87|119.29|118.89|119.19|118.79|20
1733748710000|2024-12-09 12:51:50|119.28|118.88|119.28|118.88|119.35|118.95|119.28|118.88|11
1733748720000|2024-12-09 12:52:00|119.29|118.89|119.47|119.07|119.47|119.07|119.29|118.89|20
1733748730000|2024-12-09 12:52:10|119.48|119.08|119.42|119.02|119.5|119.1|119.39|118.99|27
1733748740000|2024-12-09 12:52:20|119.41|119.01|119.34|118.94|119.41|119.01|119.3|118.9|14
1733748750000|2024-12-09 12:52:30|119.33|118.93|119.45|119.05|119.46|119.06|119.33|118.93|25
1733748760000|2024-12-09 12:52:40|119.46|119.06|119.57|119.17|119.6|119.2|119.46|119.06|25
1733748770000|2024-12-09 12:52:50|119.58|119.18|119.66|119.26|119.66|119.26|119.56|119.16|21
1733748780000|2024-12-09 12:53:00|119.65|119.25|119.71|119.31|119.73|119.33|119.65|119.25|28
1733748790000|2024-12-09 12:53:10|119.72|119.32|119.81|119.41|119.81|119.41|119.72|119.32|18
1733748800000|2024-12-09 12:53:20|119.84|119.44|119.83|119.43|119.9|119.5|119.73|119.33|19
1733748810000|2024-12-09 12:53:30|119.82|119.42|119.89|119.49|119.89|119.49|119.82|119.42|20
1733748820000|2024-12-09 12:53:40|119.88|119.48|119.99|119.59|120.02|119.62|119.88|119.48|20
1733748830000|2024-12-09 12:53:50|120|119.6|120.2|119.8|120.2|119.8|119.99|119.59|21
1733748840000|2024-12-09 12:54:00|120.19|119.79|120.08|119.68|120.25|119.85|120.08|119.68|21
1733748850000|2024-12-09 12:54:10|120.07|119.67|120.18|119.78|120.18|119.78|120.06|119.66|19
1733748860000|2024-12-09 12:54:20|120.17|119.77|120.09|119.69|120.19|119.79|120.09|119.69|9
1733748870000|2024-12-09 12:54:30|120.1|119.7|120.08|119.68|120.13|119.73|120.05|119.65|16
1733748880000|2024-12-09 12:54:40|120.1|119.7|120.18|119.78|120.18|119.78|120.1|119.7|9
1733748890000|2024-12-09 12:54:50|120.17|119.77|120.21|119.81|120.21|119.81|120.15|119.75|13
1733748900000|2024-12-09 12:55:00|120.2|119.8|120.28|119.88|120.28|119.88|120.19|119.79|13
1733748910000|2024-12-09 12:55:10|120.3|119.9|120.17|119.77|120.32|119.92|120.13|119.73|19
1733748920000|2024-12-09 12:55:20|120.18|119.78|120.26|119.86|120.26|119.86|120.17|119.77|13
1733748930000|2024-12-09 12:55:30|120.27|119.87|120.29|119.89|120.3|119.9|120.27|119.87|7
1733748940000|2024-12-09 12:55:40|120.27|119.87|120.28|119.88|120.28|119.88|120.26|119.86|12
1733748950000|2024-12-09 12:55:50|120.27|119.87|120.2|119.8|120.27|119.87|120.15|119.75|19
1733748960000|2024-12-09 12:56:00|120.19|119.79|120.39|119.99|120.4|120|120.19|119.79|15
1733748970000|2024-12-09 12:56:10|120.4|120|120.38|119.98|120.43|120.03|120.35|119.95|24
1733748980000|2024-12-09 12:56:20|120.4|120|120.31|119.91|120.41|120.01|120.28|119.88|16
1733748990000|2024-12-09 12:56:30|120.3|119.9|120.31|119.91|120.31|119.91|120.29|119.89|12
1733749000000|2024-12-09 12:56:40|120.34|119.94|120.28|119.88|120.36|119.96|120.26|119.86|19
1733749010000|2024-12-09 12:56:50|120.27|119.87|120.39|119.99|120.39|119.99|120.27|119.87|11
1733749020000|2024-12-09 12:57:00|120.4|120|120.48|120.08|120.48|120.08|120.4|120|14
1733749030000|2024-12-09 12:57:10|120.49|120.09|120.5|120.1|120.54|120.14|120.47|120.07|12
1733749040000|2024-12-09 12:57:20|120.53|120.13|120.52|120.12|120.53|120.13|120.46|120.06|20
1733749050000|2024-12-09 12:57:30|120.53|120.13|120.5|120.1|120.55|120.15|120.48|120.08|14
1733749060000|2024-12-09 12:57:40|120.51|120.11|120.53|120.13|120.54|120.14|120.49|120.09|10
1733749070000|2024-12-09 12:57:50|120.52|120.12|120.64|120.24|120.65|120.25|120.52|120.12|13
1733749080000|2024-12-09 12:58:00|120.63|120.23|120.55|120.15|120.63|120.23|120.54|120.14|9
1733749090000|2024-12-09 12:58:10|120.54|120.14|120.5|120.1|120.54|120.14|120.45|120.05|15
1733749100000|2024-12-09 12:58:20|120.44|120.04|120.46|120.06|120.46|120.06|120.42|120.02|12
1733749110000|2024-12-09 12:58:30|120.45|120.05|120.44|120.04|120.46|120.06|120.44|120.04|14
1733749120000|2024-12-09 12:58:40|120.45|120.05|120.45|120.05|120.46|120.06|120.44|120.04|15
1733749130000|2024-12-09 12:58:50|120.46|120.06|120.45|120.05|120.46|120.06|120.45|120.05|6
1733749140000|2024-12-09 12:59:00|120.43|120.03|120.53|120.13|120.53|120.13|120.4|120|22
1733749150000|2024-12-09 12:59:10|120.54|120.14|120.54|120.14|120.61|120.21|120.52|120.12|13
1733749160000|2024-12-09 12:59:20|120.55|120.15|120.58|120.18|120.59|120.19|120.53|120.13|11
1733749170000|2024-12-09 12:59:30|120.62|120.22|120.67|120.27|120.67|120.27|120.62|120.22|11
1733749180000|2024-12-09 12:59:40|120.68|120.28|120.66|120.26|120.68|120.28|120.64|120.24|8
1733749190000|2024-12-09 12:59:50|120.67|120.27|120.65|120.25|120.67|120.27|120.65|120.25|11
1733749200000|2024-12-09 13:00:00|120.64|120.24|120.41|120.01|120.64|120.24|120.41|120.01|17
1733749210000|2024-12-09 13:00:10|120.42|120.02|120.54|120.14|120.54|120.14|120.42|120.02|16
1733749220000|2024-12-09 13:00:20|120.55|120.15|120.59|120.19|120.61|120.21|120.54|120.14|17
1733749230000|2024-12-09 13:00:30|120.58|120.18|120.46|120.06|120.58|120.18|120.46|120.06|16
1733749240000|2024-12-09 13:00:40|120.45|120.05|120.55|120.15|120.55|120.15|120.4|120|14
1733749250000|2024-12-09 13:00:50|120.57|120.17|120.68|120.28|120.71|120.31|120.56|120.16|15
1733749260000|2024-12-09 13:01:00|120.66|120.26|120.53|120.13|120.66|120.26|120.52|120.12|25
1733749270000|2024-12-09 13:01:10|120.52|120.12|120.46|120.06|120.52|120.12|120.45|120.05|20
1733749280000|2024-12-09 13:01:20|120.42|120.02|120.43|120.03|120.47|120.07|120.41|120.01|8
1733749290000|2024-12-09 13:01:30|120.44|120.04|120.42|120.02|120.44|120.04|120.42|120.02|5
1733749300000|2024-12-09 13:01:40|120.41|120.01|120.44|120.04|120.46|120.06|120.41|120.01|8
1733749310000|2024-12-09 13:01:50|120.45|120.05|120.47|120.07|120.5|120.1|120.4|120|8
1733749320000|2024-12-09 13:02:00|120.48|120.08|120.5|120.1|120.52|120.12|120.48|120.08|11
1733749330000|2024-12-09 13:02:10|120.51|120.11|120.54|120.14|120.57|120.17|120.5|120.1|10
1733749340000|2024-12-09 13:02:20|120.55|120.15|120.48|120.08|120.55|120.15|120.48|120.08|6
1733749350000|2024-12-09 13:02:30|120.45|120.05|120.43|120.03|120.45|120.05|120.41|120.01|8
1733749360000|2024-12-09 13:02:40|120.41|120.01|120.42|120.02|120.42|120.02|120.41|120.01|2
1733749370000|2024-12-09 13:02:50|120.41|120.01|120.37|119.97|120.41|120.01|120.35|119.95|6
1733749380000|2024-12-09 13:03:00|120.36|119.96|120.29|119.89|120.36|119.96|120.29|119.89|6
1733749390000|2024-12-09 13:03:10|120.28|119.88|120.26|119.86|120.31|119.91|120.26|119.86|4
1733749400000|2024-12-09 13:03:20|120.24|119.84|120.15|119.75|120.24|119.84|120.05|119.65|10
1733749410000|2024-12-09 13:03:30|120.17|119.77|120.12|119.72|120.24|119.84|120.12|119.72|18
1733749420000|2024-12-09 13:03:40|120.11|119.71|120.16|119.76|120.16|119.76|120.11|119.71|5
1733749430000|2024-12-09 13:03:50|120.15|119.75|120.09|119.69|120.15|119.75|120.02|119.62|8
1733749440000|2024-12-09 13:04:00|120.1|119.7|120.05|119.65|120.14|119.74|120.05|119.65|11
1733749450000|2024-12-09 13:04:10|120|119.6|119.98|119.58|120|119.6|119.95|119.55|5
1733749460000|2024-12-09 13:04:20|119.97|119.57|120.15|119.75|120.15|119.75|119.97|119.57|16
1733749470000|2024-12-09 13:04:30|120.11|119.71|120.09|119.69|120.13|119.73|120.06|119.66|10
1733749480000|2024-12-09 13:04:40|120.08|119.68|120.05|119.65|120.08|119.68|120.01|119.61|7
1733749490000|2024-12-09 13:04:50|120.04|119.64|120.01|119.61|120.04|119.64|119.98|119.58|7
1733749500000|2024-12-09 13:05:00|120.02|119.62|120.15|119.75|120.15|119.75|120.02|119.62|18
1733749510000|2024-12-09 13:05:10|120.16|119.76|120.15|119.75|120.2|119.8|120.14|119.74|15
1733749520000|2024-12-09 13:05:20|120.16|119.76|120.23|119.83|120.26|119.86|120.16|119.76|10
1733749530000|2024-12-09 13:05:30|120.21|119.81|120.23|119.83|120.25|119.85|120.21|119.81|14
1733749540000|2024-12-09 13:05:40|120.22|119.82|120.33|119.93|120.33|119.93|120.22|119.82|12
1733749550000|2024-12-09 13:05:50|120.35|119.95|120.48|120.08|120.5|120.1|120.35|119.95|12
1733749560000|2024-12-09 13:06:00|120.47|120.07|120.45|120.05|120.5|120.1|120.43|120.03|9
1733749570000|2024-12-09 13:06:10|120.48|120.08|120.7|120.3|120.7|120.3|120.48|120.08|19
1733749580000|2024-12-09 13:06:20|120.68|120.28|120.68|120.28|120.74|120.34|120.68|120.28|9
1733749590000|2024-12-09 13:06:30|120.67|120.27|120.63|120.23|120.67|120.27|120.56|120.16|15
1733749600000|2024-12-09 13:06:40|120.64|120.24|120.68|120.28|120.68|120.28|120.62|120.22|8
1733749610000|2024-12-09 13:06:50|120.69|120.29|120.75|120.35|120.75|120.35|120.69|120.29|12
1733749620000|2024-12-09 13:07:00|120.76|120.36|120.81|120.41|120.83|120.43|120.72|120.32|14
1733749630000|2024-12-09 13:07:10|120.8|120.4|120.95|120.55|120.95|120.55|120.78|120.38|22
1733749640000|2024-12-09 13:07:20|120.96|120.56|120.93|120.53|120.96|120.56|120.93|120.53|4
1733749650000|2024-12-09 13:07:30|120.9|120.5|120.88|120.48|120.91|120.51|120.85|120.45|13
1733749660000|2024-12-09 13:07:40|120.87|120.47|120.95|120.55|120.95|120.55|120.87|120.47|13
1733749670000|2024-12-09 13:07:50|120.96|120.56|121.09|120.69|121.09|120.69|120.96|120.56|15
1733749680000|2024-12-09 13:08:00|121.08|120.68|121|120.6|121.08|120.68|121|120.6|13
1733749690000|2024-12-09 13:08:10|121.01|120.61|121.12|120.72|121.13|120.73|121.01|120.61|15
1733749700000|2024-12-09 13:08:20|121.17|120.77|121.17|120.77|121.22|120.82|121.13|120.73|18
1733749710000|2024-12-09 13:08:30|121.18|120.78|121.09|120.69|121.18|120.78|120.99|120.59|22
1733749720000|2024-12-09 13:08:40|121.1|120.7|121.03|120.63|121.1|120.7|121.01|120.61|18
1733749730000|2024-12-09 13:08:50|121.02|120.62|120.98|120.58|121.06|120.66|120.97|120.57|8
1733749740000|2024-12-09 13:09:00|120.97|120.57|120.97|120.57|121.05|120.65|120.95|120.55|21
1733749750000|2024-12-09 13:09:10|120.98|120.58|121.07|120.67|121.09|120.69|120.96|120.56|22
1733749760000|2024-12-09 13:09:20|121.04|120.64|121.09|120.69|121.13|120.73|121.03|120.63|14
1733749770000|2024-12-09 13:09:30|121.08|120.68|120.88|120.48|121.08|120.68|120.87|120.47|15
1733749780000|2024-12-09 13:09:40|120.89|120.49|120.88|120.48|120.9|120.5|120.81|120.41|23
1733749790000|2024-12-09 13:09:50|120.87|120.47|120.95|120.55|120.96|120.56|120.87|120.47|15
1733749800000|2024-12-09 13:10:00|120.94|120.54|120.96|120.56|120.98|120.58|120.93|120.53|18
1733749810000|2024-12-09 13:10:10|120.97|120.57|121.05|120.65|121.06|120.66|120.97|120.57|19
1733749820000|2024-12-09 13:10:20|121.07|120.67|121.17|120.77|121.18|120.78|121.07|120.67|11
1733749830000|2024-12-09 13:10:30|121.16|120.76|121.34|120.94|121.34|120.94|121.16|120.76|17
1733749840000|2024-12-09 13:10:40|121.35|120.95|121.36|120.96|121.37|120.97|121.33|120.93|18
1733749850000|2024-12-09 13:10:50|121.35|120.95|121.57|121.17|121.59|121.19|121.34|120.94|18
1733749860000|2024-12-09 13:11:00|121.56|121.16|121.62|121.22|121.62|121.22|121.55|121.15|13
1733749870000|2024-12-09 13:11:10|121.68|121.28|121.82|121.42|121.84|121.44|121.68|121.28|15
1733749880000|2024-12-09 13:11:20|121.81|121.41|121.85|121.45|121.86|121.46|121.76|121.36|16
1733749890000|2024-12-09 13:11:30|121.82|121.42|121.76|121.36|121.82|121.42|121.75|121.35|18
1733749900000|2024-12-09 13:11:40|121.77|121.37|121.71|121.31|121.77|121.37|121.71|121.31|17
1733749910000|2024-12-09 13:11:50|121.72|121.32|121.77|121.37|121.78|121.38|121.71|121.31|12
1733749920000|2024-12-09 13:12:00|121.78|121.38|121.67|121.27|121.78|121.38|121.65|121.25|17
1733749930000|2024-12-09 13:12:10|121.69|121.29|121.68|121.28|121.69|121.29|121.67|121.27|8
1733749940000|2024-12-09 13:12:20|121.66|121.26|121.59|121.19|121.67|121.27|121.59|121.19|13
1733749950000|2024-12-09 13:12:30|121.58|121.18|121.56|121.16|121.59|121.19|121.56|121.16|12
1733749960000|2024-12-09 13:12:40|121.53|121.13|121.48|121.08|121.54|121.14|121.48|121.08|18
1733749970000|2024-12-09 13:12:50|121.49|121.09|121.57|121.17|121.57|121.17|121.48|121.08|12
1733749980000|2024-12-09 13:13:00|121.59|121.19|121.63|121.23|121.64|121.24|121.57|121.17|21
1733749990000|2024-12-09 13:13:10|121.62|121.22|121.47|121.07|121.64|121.24|121.47|121.07|19
1733750000000|2024-12-09 13:13:20|121.43|121.03|121.37|120.97|121.44|121.04|121.37|120.97|17
1733750010000|2024-12-09 13:13:30|121.36|120.96|121.4|121|121.44|121.04|121.36|120.96|15
1733750020000|2024-12-09 13:13:40|121.38|120.98|121.39|120.99|121.39|120.99|121.35|120.95|5
1733750030000|2024-12-09 13:13:50|121.38|120.98|121.4|121|121.42|121.02|121.38|120.98|11
1733750040000|2024-12-09 13:14:00|121.41|121.01|121.45|121.05|121.45|121.05|121.38|120.98|18
1733750050000|2024-12-09 13:14:10|121.48|121.08|121.41|121.01|121.49|121.09|121.41|121.01|8
1733750060000|2024-12-09 13:14:20|121.4|121|121.4|121|121.44|121.04|121.39|120.99|12
1733750070000|2024-12-09 13:14:30|121.39|120.99|121.46|121.06|121.46|121.06|121.39|120.99|12
1733750080000|2024-12-09 13:14:40|121.45|121.05|121.46|121.06|121.46|121.06|121.45|121.05|4
1733750090000|2024-12-09 13:14:50|121.47|121.07|121.54|121.14|121.56|121.16|121.47|121.07|17
1733750100000|2024-12-09 13:15:00|121.53|121.13|121.47|121.07|121.53|121.13|121.43|121.03|24
1733750110000|2024-12-09 13:15:10|121.45|121.05|121.48|121.08|121.48|121.08|121.44|121.04|15
1733750120000|2024-12-09 13:15:20|121.49|121.09|121.58|121.18|121.62|121.22|121.49|121.09|20
1733750130000|2024-12-09 13:15:30|121.6|121.2|121.58|121.18|121.65|121.25|121.56|121.16|23
1733750140000|2024-12-09 13:15:40|121.57|121.17|121.51|121.11|121.57|121.17|121.49|121.09|14
1733750150000|2024-12-09 13:15:50|121.52|121.12|121.56|121.16|121.57|121.17|121.49|121.09|19
1733750160000|2024-12-09 13:16:00|121.57|121.17|121.56|121.16|121.61|121.21|121.55|121.15|21
1733750170000|2024-12-09 13:16:10|121.55|121.15|121.75|121.35|121.77|121.37|121.55|121.15|21
1733750180000|2024-12-09 13:16:20|121.76|121.36|121.9|121.5|121.9|121.5|121.75|121.35|10
1733750190000|2024-12-09 13:16:30|121.89|121.49|122.04|121.64|122.04|121.64|121.89|121.49|9
1733750200000|2024-12-09 13:16:40|122.01|121.61|121.84|121.44|122.02|121.62|121.82|121.42|15
1733750210000|2024-12-09 13:16:50|121.83|121.43|121.87|121.47|121.88|121.48|121.83|121.43|11
1733750220000|2024-12-09 13:17:00|121.86|121.46|121.97|121.57|121.98|121.58|121.85|121.45|27
1733750230000|2024-12-09 13:17:10|121.96|121.56|122.1|121.7|122.1|121.7|121.94|121.54|20
1733750240000|2024-12-09 13:17:20|122.12|121.72|122.23|121.83|122.25|121.85|122.12|121.72|17
1733750250000|2024-12-09 13:17:30|122.25|121.85|122.25|121.85|122.27|121.87|122.25|121.85|6
1733750260000|2024-12-09 13:17:40|122.26|121.86|122.38|121.98|122.39|121.99|122.25|121.85|10
1733750270000|2024-12-09 13:17:50|122.4|122|122.39|121.99|122.46|122.06|122.38|121.98|8
1733750280000|2024-12-09 13:18:00|122.37|121.97|122.33|121.93|122.38|121.98|122.27|121.87|16
1733750290000|2024-12-09 13:18:10|122.32|121.92|122.37|121.97|122.37|121.97|122.3|121.9|17
1733750300000|2024-12-09 13:18:20|122.38|121.98|122.4|122|122.43|122.03|122.35|121.95|16
1733750310000|2024-12-09 13:18:30|122.43|122.03|122.49|122.09|122.49|122.09|122.42|122.02|15
1733750320000|2024-12-09 13:18:40|122.48|122.08|122.61|122.21|122.64|122.24|122.46|122.06|11
1733750330000|2024-12-09 13:18:50|122.56|122.16|122.47|122.07|122.56|122.16|122.44|122.04|15
1733750340000|2024-12-09 13:19:00|122.44|122.04|122.55|122.15|122.59|122.19|122.44|122.04|23
1733750350000|2024-12-09 13:19:10|122.56|122.16|122.72|122.32|122.73|122.33|122.55|122.15|18
1733750360000|2024-12-09 13:19:20|122.74|122.34|122.77|122.37|122.77|122.37|122.69|122.29|15
1733750370000|2024-12-09 13:19:30|122.76|122.36|122.86|122.46|122.86|122.46|122.74|122.34|12
1733750380000|2024-12-09 13:19:40|122.87|122.47|122.9|122.5|122.93|122.53|122.87|122.47|11
1733750390000|2024-12-09 13:19:50|122.87|122.47|122.77|122.37|122.87|122.47|122.77|122.37|13
1733750400000|2024-12-09 13:20:00|122.76|122.36|122.55|122.15|122.76|122.36|122.55|122.15|13
1733750410000|2024-12-09 13:20:10|122.49|122.09|122.51|122.11|122.51|122.11|122.45|122.05|11
1733750420000|2024-12-09 13:20:20|122.53|122.13|122.59|122.19|122.59|122.19|122.49|122.09|15
1733750430000|2024-12-09 13:20:30|122.63|122.23|122.68|122.28|122.71|122.31|122.63|122.23|15
1733750440000|2024-12-09 13:20:40|122.69|122.29|122.77|122.37|122.78|122.38|122.67|122.27|16
1733750450000|2024-12-09 13:20:50|122.79|122.39|122.8|122.4|122.81|122.41|122.75|122.35|12
1733750460000|2024-12-09 13:21:00|122.81|122.41|122.82|122.42|122.93|122.53|122.81|122.41|16
1733750470000|2024-12-09 13:21:10|122.8|122.4|122.8|122.4|122.8|122.4|122.76|122.36|17
1733750480000|2024-12-09 13:21:20|122.81|122.41|122.89|122.49|122.92|122.52|122.81|122.41|15
1733750490000|2024-12-09 13:21:30|122.87|122.47|122.79|122.39|122.88|122.48|122.78|122.38|12
1733750500000|2024-12-09 13:21:40|122.81|122.41|122.82|122.42|122.85|122.45|122.8|122.4|16
1733750510000|2024-12-09 13:21:50|122.84|122.44|122.77|122.37|122.85|122.45|122.77|122.37|9
1733750520000|2024-12-09 13:22:00|122.79|122.39|122.93|122.53|122.93|122.53|122.78|122.38|17
1733750530000|2024-12-09 13:22:10|122.94|122.54|122.94|122.54|122.94|122.54|122.88|122.48|12
1733750540000|2024-12-09 13:22:20|122.98|122.58|122.78|122.38|122.99|122.59|122.78|122.38|12
1733750550000|2024-12-09 13:22:30|122.77|122.37|122.67|122.27|122.8|122.4|122.67|122.27|19
1733750560000|2024-12-09 13:22:40|122.68|122.28|122.8|122.4|122.8|122.4|122.67|122.27|20
1733750570000|2024-12-09 13:22:50|122.81|122.41|122.81|122.41|122.84|122.44|122.79|122.39|21
1733750580000|2024-12-09 13:23:00|122.8|122.4|122.99|122.59|123|122.6|122.8|122.4|27
1733750590000|2024-12-09 13:23:10|122.94|122.54|122.75|122.35|122.94|122.54|122.75|122.35|20
1733750600000|2024-12-09 13:23:20|122.74|122.34|122.76|122.36|122.78|122.38|122.71|122.31|17
1733750610000|2024-12-09 13:23:30|122.78|122.38|122.92|122.52|122.92|122.52|122.78|122.38|14
1733750620000|2024-12-09 13:23:40|122.94|122.54|122.96|122.56|123|122.6|122.94|122.54|13
1733750630000|2024-12-09 13:23:50|122.97|122.57|123|122.6|123.01|122.61|122.97|122.57|8
1733750640000|2024-12-09 13:24:00|123.01|122.61|122.97|122.57|123.02|122.62|122.93|122.53|15
1733750650000|2024-12-09 13:24:10|122.96|122.56|122.88|122.48|122.99|122.59|122.87|122.47|10
1733750660000|2024-12-09 13:24:20|122.87|122.47|122.83|122.43|122.95|122.55|122.83|122.43|18
1733750670000|2024-12-09 13:24:30|122.8|122.4|122.58|122.18|122.82|122.42|122.57|122.17|23
1733750680000|2024-12-09 13:24:40|122.6|122.2|122.74|122.34|122.74|122.34|122.6|122.2|17
1733750690000|2024-12-09 13:24:50|122.75|122.35|122.7|122.3|122.75|122.35|122.67|122.27|15
1733750700000|2024-12-09 13:25:00|122.68|122.28|122.86|122.46|122.86|122.46|122.68|122.28|19
1733750710000|2024-12-09 13:25:10|122.81|122.41|122.67|122.27|122.81|122.41|122.65|122.25|20
1733750720000|2024-12-09 13:25:20|122.66|122.26|122.67|122.27|122.73|122.33|122.64|122.24|19
1733750730000|2024-12-09 13:25:30|122.68|122.28|122.66|122.26|122.75|122.35|122.66|122.26|18
1733750740000|2024-12-09 13:25:40|122.64|122.24|122.73|122.33|122.73|122.33|122.64|122.24|8
1733750750000|2024-12-09 13:25:50|122.75|122.35|122.87|122.47|122.87|122.47|122.75|122.35|21
1733750760000|2024-12-09 13:26:00|122.92|122.52|123.01|122.61|123.05|122.65|122.86|122.46|20
1733750770000|2024-12-09 13:26:10|123.03|122.63|123.04|122.64|123.15|122.75|122.96|122.56|23
1733750780000|2024-12-09 13:26:20|123.06|122.66|123.07|122.67|123.11|122.71|122.98|122.58|22
1733750790000|2024-12-09 13:26:30|123.08|122.68|123.05|122.65|123.11|122.71|123.04|122.64|19
1733750800000|2024-12-09 13:26:40|123.06|122.66|123.28|122.88|123.28|122.88|123.04|122.64|22
1733750810000|2024-12-09 13:26:50|123.31|122.91|123.38|122.98|123.42|123.02|123.31|122.91|16
1733750820000|2024-12-09 13:27:00|123.37|122.97|123.31|122.91|123.37|122.97|123.3|122.9|21
1733750830000|2024-12-09 13:27:10|123.3|122.9|123.11|122.71|123.3|122.9|123.08|122.68|18
1733750840000|2024-12-09 13:27:20|123.1|122.7|123.1|122.7|123.15|122.75|123.09|122.69|12
1733750850000|2024-12-09 13:27:30|123.09|122.69|122.95|122.55|123.11|122.71|122.95|122.55|7
1733750860000|2024-12-09 13:27:40|122.94|122.54|122.97|122.57|123.01|122.61|122.92|122.52|11
1733750870000|2024-12-09 13:27:50|122.98|122.58|122.97|122.57|123.03|122.63|122.97|122.57|10
1733750880000|2024-12-09 13:28:00|122.98|122.58|123.05|122.65|123.05|122.65|122.95|122.55|14
1733750890000|2024-12-09 13:28:10|123.06|122.66|123.05|122.65|123.06|122.66|122.97|122.57|12
1733750900000|2024-12-09 13:28:20|123.07|122.67|123.06|122.66|123.09|122.69|122.99|122.59|20
1733750910000|2024-12-09 13:28:30|123.05|122.65|123.05|122.65|123.15|122.75|123.04|122.64|21
1733750920000|2024-12-09 13:28:40|123.06|122.66|123.09|122.69|123.09|122.69|123.04|122.64|16
1733750930000|2024-12-09 13:28:50|123.07|122.67|123.14|122.74|123.17|122.77|123.05|122.65|11
1733750940000|2024-12-09 13:29:00|123.12|122.72|123.03|122.63|123.12|122.72|123.03|122.63|11
1733750950000|2024-12-09 13:29:10|123.02|122.62|122.95|122.55|123.02|122.62|122.9|122.5|12
1733750960000|2024-12-09 13:29:20|122.97|122.57|123.06|122.66|123.06|122.66|122.97|122.57|9
1733750970000|2024-12-09 13:29:30|123.09|122.69|123.07|122.67|123.16|122.76|123.07|122.67|13
1733750980000|2024-12-09 13:29:40|123.05|122.65|123.13|122.73|123.13|122.73|123.05|122.65|12
1733750990000|2024-12-09 13:29:50|123.12|122.72|123.16|122.76|123.17|122.77|123.12|122.72|10
1733751000000|2024-12-09 13:30:00|123.15|122.75|123.1|122.7|123.16|122.76|123.06|122.66|12
1733751010000|2024-12-09 13:30:10|123.08|122.68|123.12|122.72|123.15|122.75|123.07|122.67|11
1733751020000|2024-12-09 13:30:20|123.01|122.61|123.01|122.61|123.06|122.66|123.01|122.61|9
1733751030000|2024-12-09 13:30:30|123.02|122.62|122.96|122.56|123.04|122.64|122.96|122.56|11
1733751040000|2024-12-09 13:30:40|122.9|122.5|122.86|122.46|122.9|122.5|122.84|122.44|6
1733751050000|2024-12-09 13:30:50|122.8|122.4|122.71|122.31|122.8|122.4|122.69|122.29|13
1733751060000|2024-12-09 13:31:00|122.73|122.33|122.73|122.33|122.74|122.34|122.69|122.29|13
1733751070000|2024-12-09 13:31:10|122.71|122.31|122.74|122.34|122.74|122.34|122.66|122.26|12
1733751080000|2024-12-09 13:31:20|122.75|122.35|122.77|122.37|122.77|122.37|122.71|122.31|12
1733751090000|2024-12-09 13:31:30|122.76|122.36|122.63|122.23|122.76|122.36|122.63|122.23|8
1733751100000|2024-12-09 13:31:40|122.64|122.24|122.61|122.21|122.7|122.3|122.58|122.18|19
1733751110000|2024-12-09 13:31:50|122.62|122.22|122.5|122.1|122.62|122.22|122.5|122.1|14
1733751120000|2024-12-09 13:32:00|122.48|122.08|122.59|122.19|122.59|122.19|122.48|122.08|9
1733751130000|2024-12-09 13:32:10|122.61|122.21|122.6|122.2|122.7|122.3|122.59|122.19|16
1733751140000|2024-12-09 13:32:20|122.59|122.19|122.53|122.13|122.6|122.2|122.48|122.08|11
1733751150000|2024-12-09 13:32:30|122.52|122.12|122.63|122.23|122.63|122.23|122.51|122.11|13
1733751160000|2024-12-09 13:32:40|122.62|122.22|122.78|122.38|122.78|122.38|122.6|122.2|16
1733751170000|2024-12-09 13:32:50|122.76|122.36|122.76|122.36|122.78|122.38|122.69|122.29|13
1733751180000|2024-12-09 13:33:00|122.77|122.37|122.73|122.33|122.77|122.37|122.65|122.25|17
1733751190000|2024-12-09 13:33:10|122.75|122.35|122.69|122.29|122.79|122.39|122.64|122.24|26
1733751200000|2024-12-09 13:33:20|122.68|122.28|122.66|122.26|122.71|122.31|122.61|122.21|10
1733751210000|2024-12-09 13:33:30|122.67|122.27|122.76|122.36|122.78|122.38|122.65|122.25|21
1733751220000|2024-12-09 13:33:40|122.75|122.35|122.78|122.38|122.83|122.43|122.74|122.34|12
1733751230000|2024-12-09 13:33:50|122.76|122.36|122.7|122.3|122.76|122.36|122.7|122.3|18
1733751240000|2024-12-09 13:34:00|122.71|122.31|122.51|122.11|122.74|122.34|122.51|122.11|17
1733751250000|2024-12-09 13:34:10|122.47|122.07|122.62|122.22|122.64|122.24|122.38|121.98|19
1733751260000|2024-12-09 13:34:20|122.61|122.21|122.49|122.09|122.62|122.22|122.47|122.07|22
1733751270000|2024-12-09 13:34:30|122.5|122.1|122.6|122.2|122.68|122.28|122.5|122.1|17
1733751280000|2024-12-09 13:34:40|122.61|122.21|122.69|122.29|122.69|122.29|122.56|122.16|18
1733751290000|2024-12-09 13:34:50|122.7|122.3|122.7|122.3|122.77|122.37|122.7|122.3|12
1733751300000|2024-12-09 13:35:00|122.66|122.26|122.78|122.38|122.78|122.38|122.63|122.23|16
1733751310000|2024-12-09 13:35:10|122.77|122.37|122.72|122.32|122.78|122.38|122.71|122.31|21
1733751320000|2024-12-09 13:35:20|122.75|122.35|122.71|122.31|122.78|122.38|122.71|122.31|16
1733751330000|2024-12-09 13:35:30|122.72|122.32|122.76|122.36|122.8|122.4|122.7|122.3|20
1733751340000|2024-12-09 13:35:40|122.74|122.34|122.71|122.31|122.77|122.37|122.71|122.31|19
1733751350000|2024-12-09 13:35:50|122.68|122.28|122.65|122.25|122.7|122.3|122.65|122.25|10
1733751360000|2024-12-09 13:36:00|122.64|122.24|122.7|122.3|122.7|122.3|122.57|122.17|18
1733751370000|2024-12-09 13:36:10|122.71|122.31|122.73|122.33|122.74|122.34|122.69|122.29|16
1733751380000|2024-12-09 13:36:20|122.72|122.32|122.85|122.45|122.93|122.53|122.72|122.32|25
1733751390000|2024-12-09 13:36:30|122.87|122.47|122.75|122.35|122.9|122.5|122.68|122.28|27
1733751400000|2024-12-09 13:36:40|122.76|122.36|122.79|122.39|122.87|122.47|122.76|122.36|20
1733751410000|2024-12-09 13:36:50|122.78|122.38|122.89|122.49|122.89|122.49|122.78|122.38|21
1733751420000|2024-12-09 13:37:00|122.9|122.5|123.04|122.64|123.04|122.64|122.88|122.48|25
1733751430000|2024-12-09 13:37:10|123.08|122.68|123.13|122.73|123.13|122.73|123.06|122.66|15
1733751440000|2024-12-09 13:37:20|123.12|122.72|123.14|122.74|123.18|122.78|123.12|122.72|16
1733751450000|2024-12-09 13:37:30|123.16|122.76|123.21|122.81|123.27|122.87|123.16|122.76|20
1733751460000|2024-12-09 13:37:40|123.2|122.8|123.07|122.67|123.21|122.81|123.07|122.67|20
1733751470000|2024-12-09 13:37:50|123.06|122.66|123.02|122.62|123.06|122.66|123|122.6|18
1733751480000|2024-12-09 13:38:00|123.01|122.61|123.06|122.66|123.06|122.66|122.99|122.59|9
1733751490000|2024-12-09 13:38:10|123.07|122.67|123.12|122.72|123.17|122.77|123.06|122.66|17
1733751500000|2024-12-09 13:38:20|123.11|122.71|123.06|122.66|123.17|122.77|123.05|122.65|17
1733751510000|2024-12-09 13:38:30|123|122.6|122.84|122.44|123.02|122.62|122.84|122.44|12
1733751520000|2024-12-09 13:38:40|122.89|122.49|122.88|122.48|122.9|122.5|122.88|122.48|7
1733751530000|2024-12-09 13:38:50|122.85|122.45|122.82|122.42|122.85|122.45|122.81|122.41|8
1733751540000|2024-12-09 13:39:00|122.83|122.43|122.89|122.49|122.9|122.5|122.83|122.43|7
1733751550000|2024-12-09 13:39:10|122.93|122.53|122.84|122.44|122.93|122.53|122.84|122.44|8
1733751560000|2024-12-09 13:39:20|122.83|122.43|122.78|122.38|122.86|122.46|122.78|122.38|7
1733751570000|2024-12-09 13:39:30|122.71|122.31|122.58|122.18|122.71|122.31|122.56|122.16|14
1733751580000|2024-12-09 13:39:40|122.59|122.19|122.67|122.27|122.69|122.29|122.59|122.19|18
1733751590000|2024-12-09 13:39:50|122.7|122.3|122.58|122.18|122.71|122.31|122.58|122.18|13
1733751600000|2024-12-09 13:40:00|122.59|122.19|122.57|122.17|122.59|122.19|122.57|122.17|5
1733751610000|2024-12-09 13:40:10|122.56|122.16|122.62|122.22|122.62|122.22|122.54|122.14|11
1733751620000|2024-12-09 13:40:20|122.63|122.23|122.81|122.41|122.81|122.41|122.63|122.23|17
1733751630000|2024-12-09 13:40:30|122.8|122.4|122.77|122.37|122.8|122.4|122.68|122.28|18
1733751640000|2024-12-09 13:40:40|122.76|122.36|122.75|122.35|122.77|122.37|122.74|122.34|14
1733751650000|2024-12-09 13:40:50|122.74|122.34|122.79|122.39|122.79|122.39|122.72|122.32|18
1733751660000|2024-12-09 13:41:00|122.78|122.38|122.77|122.37|122.78|122.38|122.66|122.26|27
1733751670000|2024-12-09 13:41:10|122.76|122.36|122.72|122.32|122.76|122.36|122.67|122.27|16
1733751680000|2024-12-09 13:41:20|122.73|122.33|122.75|122.35|122.77|122.37|122.69|122.29|15
1733751690000|2024-12-09 13:41:30|122.72|122.32|122.85|122.45|122.85|122.45|122.69|122.29|21
1733751700000|2024-12-09 13:41:40|122.84|122.44|122.79|122.39|122.84|122.44|122.79|122.39|9
1733751710000|2024-12-09 13:41:50|122.78|122.38|122.69|122.29|122.78|122.38|122.69|122.29|17
1733751720000|2024-12-09 13:42:00|122.68|122.28|122.67|122.27|122.69|122.29|122.54|122.14|23
1733751730000|2024-12-09 13:42:10|122.68|122.28|122.65|122.25|122.77|122.37|122.64|122.24|13
1733751740000|2024-12-09 13:42:20|122.64|122.24|122.64|122.24|122.66|122.26|122.57|122.17|24
1733751750000|2024-12-09 13:42:30|122.63|122.23|122.57|122.17|122.63|122.23|122.55|122.15|16
1733751760000|2024-12-09 13:42:40|122.56|122.16|122.7|122.3|122.74|122.34|122.56|122.16|18
1733751770000|2024-12-09 13:42:50|122.69|122.29|122.67|122.27|122.76|122.36|122.67|122.27|11
1733751780000|2024-12-09 13:43:00|122.68|122.28|122.63|122.23|122.68|122.28|122.61|122.21|18
1733751790000|2024-12-09 13:43:10|122.62|122.22|122.65|122.25|122.65|122.25|122.61|122.21|8
1733751800000|2024-12-09 13:43:20|122.64|122.24|122.6|122.2|122.65|122.25|122.56|122.16|18
1733751810000|2024-12-09 13:43:30|122.61|122.21|122.6|122.2|122.67|122.27|122.59|122.19|19
1733751820000|2024-12-09 13:43:40|122.59|122.19|122.63|122.23|122.65|122.25|122.56|122.16|18
1733751830000|2024-12-09 13:43:50|122.65|122.25|122.69|122.29|122.69|122.29|122.64|122.24|20
1733751840000|2024-12-09 13:44:00|122.66|122.26|122.67|122.27|122.67|122.27|122.6|122.2|16
1733751850000|2024-12-09 13:44:10|122.69|122.29|122.7|122.3|122.75|122.35|122.67|122.27|18
1733751860000|2024-12-09 13:44:20|122.69|122.29|122.68|122.28|122.7|122.3|122.68|122.28|10
1733751870000|2024-12-09 13:44:30|122.69|122.29|122.8|122.4|122.8|122.4|122.69|122.29|19
1733751880000|2024-12-09 13:44:40|122.79|122.39|122.76|122.36|122.8|122.4|122.74|122.34|14
1733751890000|2024-12-09 13:44:50|122.7|122.3|122.64|122.24|122.71|122.31|122.64|122.24|9
1733751900000|2024-12-09 13:45:00|122.66|122.26|122.54|122.14|122.66|122.26|122.49|122.09|21
1733751910000|2024-12-09 13:45:10|122.55|122.15|122.65|122.25|122.68|122.28|122.54|122.14|16
1733751920000|2024-12-09 13:45:20|122.66|122.26|122.68|122.28|122.69|122.29|122.61|122.21|19
1733751930000|2024-12-09 13:45:30|122.69|122.29|122.69|122.29|122.75|122.35|122.69|122.29|10
1733751940000|2024-12-09 13:45:40|122.71|122.31|122.78|122.38|122.78|122.38|122.7|122.3|14
1733751950000|2024-12-09 13:45:50|122.8|122.4|122.88|122.48|122.88|122.48|122.79|122.39|14
1733751960000|2024-12-09 13:46:00|122.79|122.39|122.87|122.47|122.87|122.47|122.75|122.35|16
1733751970000|2024-12-09 13:46:10|122.85|122.45|122.85|122.45|122.86|122.46|122.85|122.45|3
1733751980000|2024-12-09 13:46:20|122.86|122.46|122.79|122.39|122.86|122.46|122.73|122.33|19
1733751990000|2024-12-09 13:46:30|122.8|122.4|122.96|122.56|122.96|122.56|122.77|122.37|22
1733752000000|2024-12-09 13:46:40|122.99|122.59|123.04|122.64|123.04|122.64|122.98|122.58|12
1733752010000|2024-12-09 13:46:50|123.05|122.65|123.05|122.65|123.1|122.7|123.05|122.65|11
1733752020000|2024-12-09 13:47:00|123.02|122.62|122.94|122.54|123.02|122.62|122.93|122.53|9
1733752030000|2024-12-09 13:47:10|122.93|122.53|122.96|122.56|122.96|122.56|122.87|122.47|20
1733752040000|2024-12-09 13:47:20|122.95|122.55|123.04|122.64|123.04|122.64|122.91|122.51|26
1733752050000|2024-12-09 13:47:30|123.05|122.65|123.07|122.67|123.07|122.67|123|122.6|16
1733752060000|2024-12-09 13:47:40|123.06|122.66|123.03|122.63|123.11|122.71|123|122.6|13
1733752070000|2024-12-09 13:47:50|123.04|122.64|122.97|122.57|123.05|122.65|122.97|122.57|17
1733752080000|2024-12-09 13:48:00|122.95|122.55|123.06|122.66|123.06|122.66|122.93|122.53|25
1733752090000|2024-12-09 13:48:10|123.08|122.68|123.24|122.84|123.24|122.84|123.06|122.66|21
1733752100000|2024-12-09 13:48:20|123.25|122.85|123.2|122.8|123.25|122.85|123.19|122.79|26
1733752110000|2024-12-09 13:48:30|123.21|122.81|123.31|122.91|123.31|122.91|123.21|122.81|24
1733752120000|2024-12-09 13:48:40|123.3|122.9|123.27|122.87|123.31|122.91|123.18|122.78|26
1733752130000|2024-12-09 13:48:50|123.26|122.86|123.21|122.81|123.3|122.9|123.21|122.81|15
1733752140000|2024-12-09 13:49:00|123.2|122.8|123.24|122.84|123.26|122.86|123.2|122.8|15
1733752150000|2024-12-09 13:49:10|123.22|122.82|123.22|122.82|123.23|122.83|123.18|122.78|12
1733752160000|2024-12-09 13:49:20|123.2|122.8|123.18|122.78|123.22|122.82|123.17|122.77|12
1733752170000|2024-12-09 13:49:30|123.17|122.77|123.23|122.83|123.24|122.84|123.17|122.77|19
1733752180000|2024-12-09 13:49:40|123.25|122.85|123.25|122.85|123.26|122.86|123.23|122.83|22
1733752190000|2024-12-09 13:49:50|123.26|122.86|123.3|122.9|123.3|122.9|123.22|122.82|22
1733752200000|2024-12-09 13:50:00|123.29|122.89|123.29|122.89|123.3|122.9|123.25|122.85|20
1733752210000|2024-12-09 13:50:10|123.3|122.9|123.34|122.94|123.49|123.09|123.28|122.88|23
1733752220000|2024-12-09 13:50:20|123.36|122.96|123.29|122.89|123.37|122.97|123.29|122.89|14
1733752230000|2024-12-09 13:50:30|123.32|122.92|123.34|122.94|123.36|122.96|123.32|122.92|15
1733752240000|2024-12-09 13:50:40|123.33|122.93|123.23|122.83|123.33|122.93|123.21|122.81|22
1733752250000|2024-12-09 13:50:50|123.22|122.82|123.23|122.83|123.23|122.83|123.16|122.76|14
1733752260000|2024-12-09 13:51:00|123.25|122.85|123.3|122.9|123.31|122.91|123.24|122.84|16
1733752270000|2024-12-09 13:51:10|123.28|122.88|123.28|122.88|123.3|122.9|123.22|122.82|22
1733752280000|2024-12-09 13:51:20|123.27|122.87|123.25|122.85|123.3|122.9|123.25|122.85|19
1733752290000|2024-12-09 13:51:30|123.24|122.84|123.13|122.73|123.24|122.84|123.06|122.66|25
1733752300000|2024-12-09 13:51:40|123.14|122.74|123.07|122.67|123.15|122.75|123.07|122.67|11
1733752310000|2024-12-09 13:51:50|123.08|122.68|123.06|122.66|123.09|122.69|123.06|122.66|19
1733752320000|2024-12-09 13:52:00|123.03|122.63|122.95|122.55|123.05|122.65|122.95|122.55|17
1733752330000|2024-12-09 13:52:10|122.93|122.53|122.89|122.49|122.93|122.53|122.89|122.49|12
1733752340000|2024-12-09 13:52:20|122.94|122.54|122.96|122.56|122.97|122.57|122.94|122.54|8
1733752350000|2024-12-09 13:52:30|122.97|122.57|123.03|122.63|123.03|122.63|122.96|122.56|7
1733752360000|2024-12-09 13:52:40|123.04|122.64|123.08|122.68|123.09|122.69|123.04|122.64|9
1733752370000|2024-12-09 13:52:50|123.1|122.7|123.16|122.76|123.18|122.78|123.09|122.69|14
1733752380000|2024-12-09 13:53:00|123.17|122.77|123.26|122.86|123.28|122.88|123.17|122.77|20
1733752390000|2024-12-09 13:53:10|123.24|122.84|123.15|122.75|123.29|122.89|123.15|122.75|16
1733752400000|2024-12-09 13:53:20|123.16|122.76|123.06|122.66|123.16|122.76|123.04|122.64|10
1733752410000|2024-12-09 13:53:30|123.05|122.65|123.06|122.66|123.09|122.69|123.05|122.65|16
1733752420000|2024-12-09 13:53:40|123.07|122.67|123.04|122.64|123.07|122.67|123.04|122.64|10
1733752430000|2024-12-09 13:53:50|123.05|122.65|123.02|122.62|123.05|122.65|123.02|122.62|11
1733752440000|2024-12-09 13:54:00|123|122.6|123|122.6|123.02|122.62|122.98|122.58|14
1733752450000|2024-12-09 13:54:10|123.02|122.62|123.04|122.64|123.04|122.64|123|122.6|14
1733752460000|2024-12-09 13:54:20|123.06|122.66|123.15|122.75|123.18|122.78|123.05|122.65|22
1733752470000|2024-12-09 13:54:30|123.14|122.74|123.18|122.78|123.19|122.79|123.11|122.71|15
1733752480000|2024-12-09 13:54:40|123.19|122.79|123.18|122.78|123.19|122.79|123.15|122.75|10
1733752490000|2024-12-09 13:54:50|123.19|122.79|123.42|123.02|123.47|123.07|123.19|122.79|29
1733752500000|2024-12-09 13:55:00|123.41|123.01|123.24|122.84|123.41|123.01|123.18|122.78|24
1733752510000|2024-12-09 13:55:10|123.26|122.86|123.26|122.86|123.28|122.88|123.18|122.78|13
1733752520000|2024-12-09 13:55:20|123.3|122.9|123.37|122.97|123.39|122.99|123.3|122.9|11
1733752530000|2024-12-09 13:55:30|123.38|122.98|123.37|122.97|123.38|122.98|123.32|122.92|21
1733752540000|2024-12-09 13:55:40|123.36|122.96|123.36|122.96|123.37|122.97|123.34|122.94|15
1733752550000|2024-12-09 13:55:50|123.42|123.02|123.47|123.07|123.48|123.08|123.42|123.02|10
1733752560000|2024-12-09 13:56:00|123.45|123.05|123.45|123.05|123.45|123.05|123.39|122.99|20
1733752570000|2024-12-09 13:56:10|123.44|123.04|123.4|123|123.46|123.06|123.39|122.99|15
1733752580000|2024-12-09 13:56:20|123.39|122.99|123.36|122.96|123.43|123.03|123.35|122.95|21
1733752590000|2024-12-09 13:56:30|123.37|122.97|123.29|122.89|123.37|122.97|123.29|122.89|10
1733752600000|2024-12-09 13:56:40|123.3|122.9|123.38|122.98|123.38|122.98|123.28|122.88|16
1733752610000|2024-12-09 13:56:50|123.37|122.97|123.37|122.97|123.38|122.98|123.35|122.95|15
1733752620000|2024-12-09 13:57:00|123.36|122.96|123.28|122.88|123.36|122.96|123.25|122.85|15
1733752630000|2024-12-09 13:57:10|123.27|122.87|123.18|122.78|123.27|122.87|123.15|122.75|11
1733752640000|2024-12-09 13:57:20|123.17|122.77|123.24|122.84|123.25|122.85|123.17|122.77|11
1733752650000|2024-12-09 13:57:30|123.23|122.83|123.25|122.85|123.25|122.85|123.19|122.79|15
1733752660000|2024-12-09 13:57:40|123.26|122.86|123.27|122.87|123.3|122.9|123.26|122.86|12
1733752670000|2024-12-09 13:57:50|123.26|122.86|123.24|122.84|123.28|122.88|123.23|122.83|17
1733752680000|2024-12-09 13:58:00|123.23|122.83|123.21|122.81|123.24|122.84|123.21|122.81|12
1733752690000|2024-12-09 13:58:10|123.19|122.79|123.2|122.8|123.21|122.81|123.19|122.79|7
1733752700000|2024-12-09 13:58:20|123.21|122.81|123.24|122.84|123.25|122.85|123.2|122.8|8
1733752710000|2024-12-09 13:58:30|123.22|122.82|123.3|122.9|123.35|122.95|123.22|122.82|19
1733752720000|2024-12-09 13:58:40|123.31|122.91|123.35|122.95|123.35|122.95|123.3|122.9|11
1733752730000|2024-12-09 13:58:50|123.36|122.96|123.46|123.06|123.46|123.06|123.36|122.96|9
1733752740000|2024-12-09 13:59:00|123.41|123.01|123.32|122.92|123.41|123.01|123.32|122.92|12
1733752750000|2024-12-09 13:59:10|123.3|122.9|123.27|122.87|123.32|122.92|123.26|122.86|21
1733752760000|2024-12-09 13:59:20|123.26|122.86|123.13|122.73|123.26|122.86|123.13|122.73|9
1733752770000|2024-12-09 13:59:30|123.11|122.71|123.11|122.71|123.14|122.74|123.09|122.69|14
1733752780000|2024-12-09 13:59:40|123.13|122.73|123.2|122.8|123.22|122.82|123.13|122.73|9
1733752790000|2024-12-09 13:59:50|123.18|122.78|123.19|122.79|123.2|122.8|123.16|122.76|17
1733752800000|2024-12-09 14:00:00|123.21|122.81|123.17|122.77|123.26|122.86|123.16|122.76|13
1733752810000|2024-12-09 14:00:10|123.16|122.76|123.12|122.72|123.17|122.77|123.12|122.72|13
1733752820000|2024-12-09 14:00:20|123.13|122.73|123.19|122.79|123.19|122.79|123.12|122.72|7
1733752830000|2024-12-09 14:00:30|123.2|122.8|123.19|122.79|123.2|122.8|123.16|122.76|7
1733752840000|2024-12-09 14:00:40|123.2|122.8|123.2|122.8|123.2|122.8|123.2|122.8|1
1733752850000|2024-12-09 14:00:50|123.17|122.77|123.11|122.71|123.17|122.77|123.11|122.71|3
1733752860000|2024-12-09 14:01:00|123.13|122.73|123.18|122.78|123.21|122.81|123.12|122.72|9
1733752870000|2024-12-09 14:01:10|123.17|122.77|123.15|122.75|123.17|122.77|123.15|122.75|2
1733752880000|2024-12-09 14:01:20|123.13|122.73|122.97|122.57|123.13|122.73|122.97|122.57|4
1733752890000|2024-12-09 14:01:30|122.91|122.51|122.85|122.45|122.92|122.52|122.85|122.45|9
1733752900000|2024-12-09 14:01:40|122.84|122.44|122.74|122.34|122.85|122.45|122.74|122.34|7
1733752910000|2024-12-09 14:01:50|122.71|122.31|122.61|122.21|122.71|122.31|122.61|122.21|8
1733752920000|2024-12-09 14:02:00|122.62|122.22|122.77|122.37|122.79|122.39|122.62|122.22|18
1733752930000|2024-12-09 14:02:10|122.72|122.32|122.68|122.28|122.72|122.32|122.67|122.27|4
1733752940000|2024-12-09 14:02:20|122.67|122.27|122.62|122.22|122.69|122.29|122.62|122.22|9
1733752950000|2024-12-09 14:02:30|122.61|122.21|122.69|122.29|122.7|122.3|122.61|122.21|8
1733752960000|2024-12-09 14:02:40|122.66|122.26|122.67|122.27|122.67|122.27|122.66|122.26|2
1733752970000|2024-12-09 14:02:50|122.68|122.28|122.67|122.27|122.7|122.3|122.67|122.27|5
1733752980000|2024-12-09 14:03:00|122.65|122.25|122.67|122.27|122.67|122.27|122.59|122.19|13
1733752990000|2024-12-09 14:03:10|122.66|122.26|122.6|122.2|122.67|122.27|122.59|122.19|6
1733753000000|2024-12-09 14:03:20|122.56|122.16|122.73|122.33|122.73|122.33|122.54|122.14|17
1733753010000|2024-12-09 14:03:30|122.74|122.34|122.8|122.4|122.8|122.4|122.68|122.28|12
1733753020000|2024-12-09 14:03:40|122.82|122.42|122.87|122.47|122.92|122.52|122.82|122.42|10
1733753030000|2024-12-09 14:03:50|122.83|122.43|122.85|122.45|122.85|122.45|122.83|122.43|7
1733753040000|2024-12-09 14:04:00|122.82|122.42|122.61|122.21|122.82|122.42|122.6|122.2|12
1733753050000|2024-12-09 14:04:10|122.62|122.22|122.49|122.09|122.63|122.23|122.49|122.09|10
1733753060000|2024-12-09 14:04:20|122.45|122.05|122.44|122.04|122.45|122.05|122.39|121.99|11
1733753070000|2024-12-09 14:04:30|122.45|122.05|122.53|122.13|122.54|122.14|122.44|122.04|10
1733753080000|2024-12-09 14:04:40|122.55|122.15|122.52|122.12|122.59|122.19|122.52|122.12|10
1733753090000|2024-12-09 14:04:50|122.5|122.1|122.54|122.14|122.54|122.14|122.46|122.06|9
1733753100000|2024-12-09 14:05:00|122.53|122.13|122.67|122.27|122.67|122.27|122.53|122.13|10
1733753110000|2024-12-09 14:05:10|122.66|122.26|122.65|122.25|122.67|122.27|122.59|122.19|8
1733753120000|2024-12-09 14:05:20|122.66|122.26|122.67|122.27|122.68|122.28|122.66|122.26|6
1733753130000|2024-12-09 14:05:30|122.66|122.26|122.59|122.19|122.66|122.26|122.59|122.19|9
1733753140000|2024-12-09 14:05:40|122.6|122.2|122.67|122.27|122.67|122.27|122.6|122.2|16
1733753150000|2024-12-09 14:05:50|122.69|122.29|122.69|122.29|122.71|122.31|122.67|122.27|13
1733753160000|2024-12-09 14:06:00|122.68|122.28|122.75|122.35|122.77|122.37|122.68|122.28|21
1733753170000|2024-12-09 14:06:10|122.74|122.34|122.78|122.38|122.79|122.39|122.72|122.32|13
1733753180000|2024-12-09 14:06:20|122.79|122.39|122.92|122.52|122.92|122.52|122.77|122.37|19
1733753190000|2024-12-09 14:06:30|122.91|122.51|122.92|122.52|122.99|122.59|122.9|122.5|19
1733753200000|2024-12-09 14:06:40|122.91|122.51|122.73|122.33|122.92|122.52|122.68|122.28|15
1733753210000|2024-12-09 14:06:50|122.72|122.32|122.7|122.3|122.73|122.33|122.7|122.3|17
1733753220000|2024-12-09 14:07:00|122.71|122.31|122.76|122.36|122.79|122.39|122.7|122.3|14
1733753230000|2024-12-09 14:07:10|122.77|122.37|122.76|122.36|122.78|122.38|122.76|122.36|16
1733753240000|2024-12-09 14:07:20|122.77|122.37|122.89|122.49|122.89|122.49|122.77|122.37|22
1733753250000|2024-12-09 14:07:30|122.9|122.5|122.9|122.5|122.97|122.57|122.89|122.49|29
1733753260000|2024-12-09 14:07:40|122.91|122.51|122.81|122.41|122.91|122.51|122.79|122.39|18
1733753270000|2024-12-09 14:07:50|122.82|122.42|122.91|122.51|122.91|122.51|122.79|122.39|17
1733753280000|2024-12-09 14:08:00|122.9|122.5|122.94|122.54|122.99|122.59|122.9|122.5|19
1733753290000|2024-12-09 14:08:10|122.95|122.55|122.95|122.55|122.98|122.58|122.95|122.55|19
1733753300000|2024-12-09 14:08:20|122.92|122.52|122.86|122.46|122.93|122.53|122.86|122.46|19
1733753310000|2024-12-09 14:08:30|122.85|122.45|122.89|122.49|122.89|122.49|122.83|122.43|11
1733753320000|2024-12-09 14:08:40|122.93|122.53|122.91|122.51|122.96|122.56|122.91|122.51|22
1733753330000|2024-12-09 14:08:50|122.92|122.52|122.92|122.52|122.95|122.55|122.91|122.51|20
1733753340000|2024-12-09 14:09:00|122.87|122.47|122.82|122.42|122.88|122.48|122.8|122.4|9
1733753350000|2024-12-09 14:09:10|122.81|122.41|122.73|122.33|122.82|122.42|122.73|122.33|17
1733753360000|2024-12-09 14:09:20|122.69|122.29|122.56|122.16|122.69|122.29|122.56|122.16|20
1733753370000|2024-12-09 14:09:30|122.55|122.15|122.38|121.98|122.59|122.19|122.38|121.98|22
1733753380000|2024-12-09 14:09:40|122.39|121.99|122.41|122.01|122.41|122.01|122.38|121.98|4
1733753390000|2024-12-09 14:09:50|122.43|122.03|122.57|122.17|122.58|122.18|122.43|122.03|18
1733753400000|2024-12-09 14:10:00|122.56|122.16|122.87|122.47|122.88|122.48|122.56|122.16|24
1733753410000|2024-12-09 14:10:10|122.89|122.49|122.8|122.4|122.94|122.54|122.8|122.4|17
1733753420000|2024-12-09 14:10:20|122.74|122.34|122.78|122.38|122.82|122.42|122.74|122.34|22
1733753430000|2024-12-09 14:10:30|122.79|122.39|122.74|122.34|122.79|122.39|122.74|122.34|18
1733753440000|2024-12-09 14:10:40|122.75|122.35|122.72|122.32|122.77|122.37|122.71|122.31|18
1733753450000|2024-12-09 14:10:50|122.73|122.33|122.68|122.28|122.73|122.33|122.67|122.27|28
1733753460000|2024-12-09 14:11:00|122.69|122.29|122.8|122.4|122.8|122.4|122.62|122.22|24
1733753470000|2024-12-09 14:11:10|122.75|122.35|122.75|122.35|122.76|122.36|122.69|122.29|19
1733753480000|2024-12-09 14:11:20|122.74|122.34|122.68|122.28|122.75|122.35|122.66|122.26|21
1733753490000|2024-12-09 14:11:30|122.69|122.29|122.75|122.35|122.76|122.36|122.68|122.28|13
1733753500000|2024-12-09 14:11:40|122.73|122.33|122.68|122.28|122.73|122.33|122.66|122.26|12
1733753510000|2024-12-09 14:11:50|122.67|122.27|122.67|122.27|122.7|122.3|122.66|122.26|18
1733753520000|2024-12-09 14:12:00|122.66|122.26|122.58|122.18|122.69|122.29|122.58|122.18|18
1733753530000|2024-12-09 14:12:10|122.57|122.17|122.58|122.18|122.59|122.19|122.55|122.15|17
1733753540000|2024-12-09 14:12:20|122.59|122.19|122.59|122.19|122.62|122.22|122.59|122.19|13
1733753550000|2024-12-09 14:12:30|122.6|122.2|122.43|122.03|122.6|122.2|122.42|122.02|19
1733753560000|2024-12-09 14:12:40|122.42|122.02|122.38|121.98|122.42|122.02|122.38|121.98|5
1733753570000|2024-12-09 14:12:50|122.37|121.97|122.33|121.93|122.37|121.97|122.21|121.81|16
1733753580000|2024-12-09 14:13:00|122.31|121.91|122.37|121.97|122.38|121.98|122.29|121.89|16
1733753590000|2024-12-09 14:13:10|122.36|121.96|122.29|121.89|122.36|121.96|122.29|121.89|13
1733753600000|2024-12-09 14:13:20|122.3|121.9|122.27|121.87|122.3|121.9|122.26|121.86|8
1733753610000|2024-12-09 14:13:30|122.26|121.86|122.19|121.79|122.26|121.86|122.17|121.77|14
1733753620000|2024-12-09 14:13:40|122.18|121.78|122.34|121.94|122.35|121.95|122.18|121.78|14
1733753630000|2024-12-09 14:13:50|122.32|121.92|122.33|121.93|122.35|121.95|122.32|121.92|6
1733753640000|2024-12-09 14:14:00|122.34|121.94|122.29|121.89|122.35|121.95|122.28|121.88|21
1733753650000|2024-12-09 14:14:10|122.3|121.9|122.37|121.97|122.39|121.99|122.3|121.9|14
1733753660000|2024-12-09 14:14:20|122.36|121.96|122.37|121.97|122.37|121.97|122.35|121.95|8
1733753670000|2024-12-09 14:14:30|122.36|121.96|122.46|122.06|122.46|122.06|122.35|121.95|10
1733753680000|2024-12-09 14:14:40|122.45|122.05|122.53|122.13|122.53|122.13|122.42|122.02|17
1733753690000|2024-12-09 14:14:50|122.54|122.14|122.53|122.13|122.54|122.14|122.53|122.13|8
1733753700000|2024-12-09 14:15:00|122.5|122.1|122.48|122.08|122.5|122.1|122.47|122.07|8
1733753710000|2024-12-09 14:15:10|122.43|122.03|122.33|121.93|122.45|122.05|122.32|121.92|16
1733753720000|2024-12-09 14:15:20|122.34|121.94|122.41|122.01|122.42|122.02|122.34|121.94|17
1733753730000|2024-12-09 14:15:30|122.42|122.02|122.31|121.91|122.42|122.02|122.31|121.91|15
1733753740000|2024-12-09 14:15:40|122.29|121.89|122.32|121.92|122.36|121.96|122.27|121.87|13
1733753750000|2024-12-09 14:15:50|122.31|121.91|122.24|121.84|122.32|121.92|122.22|121.82|14
1733753760000|2024-12-09 14:16:00|122.25|121.85|122.31|121.91|122.33|121.93|122.21|121.81|13
1733753770000|2024-12-09 14:16:10|122.3|121.9|122.31|121.91|122.33|121.93|122.29|121.89|15
1733753780000|2024-12-09 14:16:20|122.29|121.89|122.26|121.86|122.31|121.91|122.22|121.82|13
1733753790000|2024-12-09 14:16:30|122.27|121.87|122.39|121.99|122.4|122|122.27|121.87|15
1733753800000|2024-12-09 14:16:40|122.38|121.98|122.32|121.92|122.39|121.99|122.31|121.91|13
1733753810000|2024-12-09 14:16:50|122.28|121.88|122.31|121.91|122.31|121.91|122.18|121.78|17
1733753820000|2024-12-09 14:17:00|122.32|121.92|122.33|121.93|122.33|121.93|122.3|121.9|11
1733753830000|2024-12-09 14:17:10|122.34|121.94|122.51|122.11|122.52|122.12|122.34|121.94|22
1733753840000|2024-12-09 14:17:20|122.5|122.1|122.58|122.18|122.6|122.2|122.5|122.1|25
1733753850000|2024-12-09 14:17:30|122.59|122.19|122.53|122.13|122.62|122.22|122.53|122.13|19
1733753860000|2024-12-09 14:17:40|122.52|122.12|122.6|122.2|122.6|122.2|122.52|122.12|18
1733753870000|2024-12-09 14:17:50|122.59|122.19|122.81|122.41|122.81|122.41|122.59|122.19|14
1733753880000|2024-12-09 14:18:00|122.82|122.42|122.74|122.34|122.83|122.43|122.7|122.3|15
1733753890000|2024-12-09 14:18:10|122.73|122.33|122.62|122.22|122.76|122.36|122.61|122.21|19
1733753900000|2024-12-09 14:18:20|122.63|122.23|122.49|122.09|122.63|122.23|122.48|122.08|12
1733753910000|2024-12-09 14:18:30|122.5|122.1|122.52|122.12|122.52|122.12|122.47|122.07|11
1733753920000|2024-12-09 14:18:40|122.51|122.11|122.58|122.18|122.62|122.22|122.51|122.11|14
1733753930000|2024-12-09 14:18:50|122.57|122.17|122.61|122.21|122.61|122.21|122.55|122.15|12
1733753940000|2024-12-09 14:19:00|122.63|122.23|122.67|122.27|122.73|122.33|122.62|122.22|11
1733753950000|2024-12-09 14:19:10|122.66|122.26|122.64|122.24|122.68|122.28|122.6|122.2|19
1733753960000|2024-12-09 14:19:20|122.63|122.23|122.69|122.29|122.7|122.3|122.59|122.19|18
1733753970000|2024-12-09 14:19:30|122.66|122.26|122.69|122.29|122.69|122.29|122.64|122.24|9
1733753980000|2024-12-09 14:19:40|122.68|122.28|122.61|122.21|122.69|122.29|122.61|122.21|12
1733753990000|2024-12-09 14:19:50|122.6|122.2|122.55|122.15|122.61|122.21|122.53|122.13|17
1733754000000|2024-12-09 14:20:00|122.57|122.17|122.5|122.1|122.58|122.18|122.5|122.1|16
1733754010000|2024-12-09 14:20:10|122.49|122.09|122.41|122.01|122.51|122.11|122.41|122.01|11
1733754020000|2024-12-09 14:20:20|122.4|122|122.23|121.83|122.41|122.01|122.23|121.83|15
1733754030000|2024-12-09 14:20:30|122.24|121.84|122.34|121.94|122.4|122|122.23|121.83|21
1733754040000|2024-12-09 14:20:40|122.35|121.95|122.47|122.07|122.5|122.1|122.35|121.95|15
1733754050000|2024-12-09 14:20:50|122.46|122.06|122.44|122.04|122.46|122.06|122.41|122.01|17
1733754060000|2024-12-09 14:21:00|122.43|122.03|122.41|122.01|122.47|122.07|122.41|122.01|12
1733754070000|2024-12-09 14:21:10|122.33|121.93|122.22|121.82|122.33|121.93|122.2|121.8|16
1733754080000|2024-12-09 14:21:20|122.23|121.83|122.44|122.04|122.44|122.04|122.21|121.81|19
1733754090000|2024-12-09 14:21:30|122.43|122.03|122.35|121.95|122.43|122.03|122.31|121.91|19
1733754100000|2024-12-09 14:21:40|122.36|121.96|122.23|121.83|122.36|121.96|122.21|121.81|16
1733754110000|2024-12-09 14:21:50|122.22|121.82|122.23|121.83|122.23|121.83|122.21|121.81|11
1733754120000|2024-12-09 14:22:00|122.22|121.82|122.15|121.75|122.22|121.82|122.11|121.71|16
1733754130000|2024-12-09 14:22:10|122.14|121.74|122.05|121.65|122.14|121.74|122.05|121.65|11
1733754140000|2024-12-09 14:22:20|122.02|121.62|122.03|121.63|122.03|121.63|122.01|121.61|9
1733754150000|2024-12-09 14:22:30|122.02|121.62|122.04|121.64|122.06|121.66|122.02|121.62|7
1733754160000|2024-12-09 14:22:40|122.01|121.61|122.01|121.61|122.02|121.62|121.96|121.56|20
1733754170000|2024-12-09 14:22:50|122|121.6|122.03|121.63|122.05|121.65|122|121.6|10
1733754180000|2024-12-09 14:23:00|122.02|121.62|122.02|121.62|122.02|121.62|122|121.6|7
1733754190000|2024-12-09 14:23:10|122.01|121.61|122.03|121.63|122.04|121.64|121.98|121.58|9
1733754200000|2024-12-09 14:23:20|122.02|121.62|121.98|121.58|122.02|121.62|121.97|121.57|14
1733754210000|2024-12-09 14:23:30|121.99|121.59|121.97|121.57|122.04|121.64|121.96|121.56|10
1733754220000|2024-12-09 14:23:40|121.96|121.56|121.99|121.59|122|121.6|121.96|121.56|5
1733754230000|2024-12-09 14:23:50|122|121.6|122|121.6|122.03|121.63|122|121.6|8
1733754240000|2024-12-09 14:24:00|122.02|121.62|121.94|121.54|122.03|121.63|121.93|121.53|9
1733754250000|2024-12-09 14:24:10|121.95|121.55|122.13|121.73|122.13|121.73|121.95|121.55|17
1733754260000|2024-12-09 14:24:20|122.11|121.71|122.1|121.7|122.13|121.73|122.1|121.7|6
1733754270000|2024-12-09 14:24:30|122.11|121.71|122.09|121.69|122.21|121.81|122.09|121.69|16
1733754280000|2024-12-09 14:24:40|122.1|121.7|122.11|121.71|122.12|121.72|122.1|121.7|6
1733754290000|2024-12-09 14:24:50|122.12|121.72|122.12|121.72|122.15|121.75|122.11|121.71|9
1733754300000|2024-12-09 14:25:00|122.13|121.73|122.2|121.8|122.21|121.81|122.13|121.73|11
1733754310000|2024-12-09 14:25:10|122.19|121.79|122.38|121.98|122.38|121.98|122.19|121.79|10
1733754320000|2024-12-09 14:25:20|122.39|121.99|122.35|121.95|122.39|121.99|122.28|121.88|15
1733754330000|2024-12-09 14:25:30|122.34|121.94|122.39|121.99|122.42|122.02|122.34|121.94|14
1733754340000|2024-12-09 14:25:40|122.38|121.98|122.43|122.03|122.44|122.04|122.38|121.98|11
1733754350000|2024-12-09 14:25:50|122.42|122.02|122.34|121.94|122.43|122.03|122.34|121.94|10
1733754360000|2024-12-09 14:26:00|122.33|121.93|122.34|121.94|122.35|121.95|122.33|121.93|9
1733754370000|2024-12-09 14:26:10|122.33|121.93|122.4|122|122.4|122|122.32|121.92|13
1733754380000|2024-12-09 14:26:20|122.39|121.99|122.39|121.99|122.4|122|122.37|121.97|15
1733754390000|2024-12-09 14:26:30|122.4|122|122.34|121.94|122.4|122|122.33|121.93|8
1733754400000|2024-12-09 14:26:40|122.33|121.93|122.33|121.93|122.35|121.95|122.33|121.93|5
1733754410000|2024-12-09 14:26:50|122.34|121.94|122.34|121.94|122.39|121.99|122.33|121.93|13
1733754420000|2024-12-09 14:27:00|122.33|121.93|122.35|121.95|122.41|122.01|122.33|121.93|15
1733754430000|2024-12-09 14:27:10|122.34|121.94|122.35|121.95|122.41|122.01|122.34|121.94|15
1733754440000|2024-12-09 14:27:20|122.34|121.94|122.4|122|122.4|122|122.34|121.94|9
1733754450000|2024-12-09 14:27:30|122.39|121.99|122.39|121.99|122.4|122|122.38|121.98|9
1733754460000|2024-12-09 14:27:40|122.38|121.98|122.49|122.09|122.49|122.09|122.38|121.98|10
1733754470000|2024-12-09 14:27:50|122.5|122.1|122.51|122.11|122.53|122.13|122.5|122.1|10
1733754480000|2024-12-09 14:28:00|122.52|122.12|122.49|122.09|122.54|122.14|122.49|122.09|12
1733754490000|2024-12-09 14:28:10|122.46|122.06|122.45|122.05|122.46|122.06|122.42|122.02|9
1733754500000|2024-12-09 14:28:20|122.46|122.06|122.49|122.09|122.51|122.11|122.46|122.06|11
1733754510000|2024-12-09 14:28:30|122.48|122.08|122.51|122.11|122.51|122.11|122.48|122.08|12
1733754520000|2024-12-09 14:28:40|122.5|122.1|122.49|122.09|122.51|122.11|122.48|122.08|8
1733754530000|2024-12-09 14:28:50|122.47|122.07|122.52|122.12|122.52|122.12|122.47|122.07|8
1733754550000|2024-12-09 14:29:10|122.54|122.14|122.48|122.08|122.54|122.14|122.48|122.08|13
1733754560000|2024-12-09 14:29:20|122.49|122.09|122.45|122.05|122.55|122.15|122.45|122.05|9
1733754570000|2024-12-09 14:29:30|122.44|122.04|122.49|122.09|122.51|122.11|122.43|122.03|10
1733754580000|2024-12-09 14:29:40|122.5|122.1|122.51|122.11|122.54|122.14|122.5|122.1|10
1733754590000|2024-12-09 14:29:50|122.52|122.12|122.51|122.11|122.54|122.14|122.49|122.09|8
1733754600000|2024-12-09 14:30:00|122.57|122.17|122.62|122.22|122.66|122.26|122.57|122.17|8
1733754610000|2024-12-09 14:30:10|122.61|122.21|122.49|122.09|122.61|122.21|122.49|122.09|8
1733754620000|2024-12-09 14:30:20|122.51|122.11|122.56|122.16|122.56|122.16|122.51|122.11|8
1733754630000|2024-12-09 14:30:30|122.55|122.15|122.5|122.1|122.55|122.15|122.49|122.09|5
1733754640000|2024-12-09 14:30:40|122.51|122.11|122.55|122.15|122.55|122.15|122.5|122.1|5
1733754650000|2024-12-09 14:30:50|122.49|122.09|122.42|122.02|122.49|122.09|122.41|122.01|5
1733754660000|2024-12-09 14:31:00|122.45|122.05|122.66|122.26|122.66|122.26|122.45|122.05|16
1733754670000|2024-12-09 14:31:10|122.7|122.3|122.55|122.15|122.75|122.35|122.55|122.15|12
1733754680000|2024-12-09 14:31:20|122.54|122.14|122.49|122.09|122.54|122.14|122.4|122|14
1733754690000|2024-12-09 14:31:30|122.5|122.1|122.71|122.31|122.71|122.31|122.5|122.1|12
1733754700000|2024-12-09 14:31:40|122.68|122.28|122.75|122.35|122.75|122.35|122.63|122.23|14
1733754710000|2024-12-09 14:31:50|122.76|122.36|122.81|122.41|122.81|122.41|122.75|122.35|13
1733754720000|2024-12-09 14:32:00|122.82|122.42|122.86|122.46|122.86|122.46|122.81|122.41|5
1733754730000|2024-12-09 14:32:10|122.84|122.44|122.88|122.48|122.88|122.48|122.83|122.43|13
1733754740000|2024-12-09 14:32:20|122.94|122.54|123.09|122.69|123.09|122.69|122.94|122.54|14
1733754750000|2024-12-09 14:32:30|123.08|122.68|123.06|122.66|123.12|122.72|123.05|122.65|14
1733754760000|2024-12-09 14:32:40|123.07|122.67|123.06|122.66|123.1|122.7|123.06|122.66|4
1733754770000|2024-12-09 14:32:50|123.02|122.62|122.99|122.59|123.02|122.62|122.96|122.56|10
1733754780000|2024-12-09 14:33:00|123|122.6|122.82|122.42|123.01|122.61|122.82|122.42|9
1733754790000|2024-12-09 14:33:10|122.81|122.41|122.8|122.4|122.86|122.46|122.79|122.39|22
1733754800000|2024-12-09 14:33:20|122.76|122.36|122.61|122.21|122.76|122.36|122.6|122.2|6
1733754810000|2024-12-09 14:33:30|122.6|122.2|122.67|122.27|122.7|122.3|122.6|122.2|6
1733754820000|2024-12-09 14:33:40|122.61|122.21|122.41|122.01|122.61|122.21|122.41|122.01|7
1733754830000|2024-12-09 14:33:50|122.37|121.97|122.43|122.03|122.43|122.03|122.36|121.96|12
1733754840000|2024-12-09 14:34:00|122.44|122.04|122.66|122.26|122.74|122.34|122.43|122.03|20
1733754850000|2024-12-09 14:34:10|122.59|122.19|122.49|122.09|122.59|122.19|122.47|122.07|11
1733754860000|2024-12-09 14:34:20|122.46|122.06|122.48|122.08|122.48|122.08|122.42|122.02|10
1733754870000|2024-12-09 14:34:30|122.49|122.09|122.46|122.06|122.49|122.09|122.44|122.04|4
1733754880000|2024-12-09 14:34:40|122.43|122.03|122.27|121.87|122.44|122.04|122.25|121.85|12
1733754890000|2024-12-09 14:34:50|122.3|121.9|122.15|121.75|122.3|121.9|122.15|121.75|7
1733754900000|2024-12-09 14:35:00|122.17|121.77|122.62|122.22|122.62|122.22|122.17|121.77|21
1733754910000|2024-12-09 14:35:10|122.64|122.24|122.53|122.13|122.67|122.27|122.42|122.02|19
1733754920000|2024-12-09 14:35:20|122.45|122.05|122.47|122.07|122.47|122.07|122.29|121.89|15
1733754930000|2024-12-09 14:35:30|122.46|122.06|122.58|122.18|122.61|122.21|122.46|122.06|9
1733754940000|2024-12-09 14:35:40|122.6|122.2|122.72|122.32|122.72|122.32|122.58|122.18|13
1733754950000|2024-12-09 14:35:50|122.7|122.3|122.71|122.31|122.73|122.33|122.68|122.28|10
1733754960000|2024-12-09 14:36:00|122.7|122.3|122.6|122.2|122.7|122.3|122.6|122.2|12
1733754970000|2024-12-09 14:36:10|122.62|122.22|122.73|122.33|122.73|122.33|122.59|122.19|18
1733754980000|2024-12-09 14:36:20|122.74|122.34|122.84|122.44|122.84|122.44|122.73|122.33|11
1733754990000|2024-12-09 14:36:30|122.85|122.45|122.88|122.48|122.89|122.49|122.75|122.35|22
1733755000000|2024-12-09 14:36:40|122.86|122.46|122.89|122.49|122.89|122.49|122.81|122.41|23
1733755010000|2024-12-09 14:36:50|122.88|122.48|122.89|122.49|122.96|122.56|122.88|122.48|13
1733755020000|2024-12-09 14:37:00|122.88|122.48|122.83|122.43|122.88|122.48|122.76|122.36|19
1733755030000|2024-12-09 14:37:10|122.81|122.41|122.76|122.36|122.88|122.48|122.74|122.34|21
1733755040000|2024-12-09 14:37:20|122.78|122.38|122.7|122.3|122.79|122.39|122.7|122.3|25
1733755050000|2024-12-09 14:37:30|122.72|122.32|122.79|122.39|122.79|122.39|122.68|122.28|27
1733755060000|2024-12-09 14:37:40|122.78|122.38|122.92|122.52|122.93|122.53|122.77|122.37|17
1733755070000|2024-12-09 14:37:50|122.9|122.5|122.94|122.54|122.96|122.56|122.87|122.47|11
1733755080000|2024-12-09 14:38:00|122.93|122.53|122.84|122.44|122.94|122.54|122.81|122.41|17
1733755090000|2024-12-09 14:38:10|122.83|122.43|122.82|122.42|122.88|122.48|122.81|122.41|19
1733755100000|2024-12-09 14:38:20|122.8|122.4|122.83|122.43|122.86|122.46|122.79|122.39|16
1733755110000|2024-12-09 14:38:30|122.8|122.4|122.87|122.47|122.89|122.49|122.8|122.4|12
1733755120000|2024-12-09 14:38:40|122.86|122.46|123.08|122.68|123.09|122.69|122.86|122.46|20
1733755130000|2024-12-09 14:38:50|123.05|122.65|123.03|122.63|123.08|122.68|123.03|122.63|15
1733755140000|2024-12-09 14:39:00|123|122.6|123.07|122.67|123.09|122.69|122.99|122.59|22
1733755150000|2024-12-09 14:39:10|123.11|122.71|123.29|122.89|123.29|122.89|123.11|122.71|12
1733755160000|2024-12-09 14:39:20|123.31|122.91|123.41|123.01|123.41|123.01|123.31|122.91|11
1733755170000|2024-12-09 14:39:30|123.4|123|123.32|122.92|123.44|123.04|123.27|122.87|27
1733755180000|2024-12-09 14:39:40|123.3|122.9|123.33|122.93|123.34|122.94|123.3|122.9|13
1733755190000|2024-12-09 14:39:50|123.32|122.92|123.27|122.87|123.33|122.93|123.25|122.85|15
1733755200000|2024-12-09 14:40:00|123.29|122.89|123.31|122.91|123.32|122.92|123.26|122.86|23
1733755210000|2024-12-09 14:40:10|123.3|122.9|123.31|122.91|123.32|122.92|123.28|122.88|12
1733755220000|2024-12-09 14:40:20|123.32|122.92|123.24|122.84|123.32|122.92|123.17|122.77|21
1733755230000|2024-12-09 14:40:30|123.23|122.83|123.17|122.77|123.23|122.83|123.17|122.77|17
1733755240000|2024-12-09 14:40:40|123.16|122.76|123.21|122.81|123.21|122.81|123.11|122.71|19
1733755250000|2024-12-09 14:40:50|123.22|122.82|123.29|122.89|123.29|122.89|123.17|122.77|20
1733755260000|2024-12-09 14:41:00|123.28|122.88|123.17|122.77|123.28|122.88|123.16|122.76|20
1733755270000|2024-12-09 14:41:10|123.18|122.78|123.33|122.93|123.33|122.93|123.17|122.77|14
1733755280000|2024-12-09 14:41:20|123.32|122.92|123.38|122.98|123.38|122.98|123.3|122.9|14
1733755290000|2024-12-09 14:41:30|123.39|122.99|123.37|122.97|123.4|123|123.33|122.93|7
1733755300000|2024-12-09 14:41:40|123.38|122.98|123.35|122.95|123.38|122.98|123.35|122.95|5
1733755310000|2024-12-09 14:41:50|123.32|122.92|123.27|122.87|123.34|122.94|123.26|122.86|10
1733755320000|2024-12-09 14:42:00|123.26|122.86|123.17|122.77|123.27|122.87|123.1|122.7|16
1733755330000|2024-12-09 14:42:10|123.16|122.76|123.25|122.85|123.26|122.86|123.15|122.75|16
1733755340000|2024-12-09 14:42:20|123.26|122.86|123.24|122.84|123.34|122.94|123.24|122.84|17
1733755350000|2024-12-09 14:42:30|123.23|122.83|123.18|122.78|123.23|122.83|123.14|122.74|11
1733755360000|2024-12-09 14:42:40|123.17|122.77|123.1|122.7|123.19|122.79|123.09|122.69|11
1733755370000|2024-12-09 14:42:50|123.11|122.71|123.11|122.71|123.12|122.72|123.09|122.69|10
1733755380000|2024-12-09 14:43:00|123.09|122.69|123.05|122.65|123.11|122.71|123|122.6|20
1733755390000|2024-12-09 14:43:10|123.03|122.63|123.01|122.61|123.03|122.63|122.98|122.58|15
1733755400000|2024-12-09 14:43:20|122.97|122.57|122.96|122.56|123|122.6|122.96|122.56|8
1733755410000|2024-12-09 14:43:30|122.95|122.55|122.9|122.5|122.95|122.55|122.9|122.5|17
1733755420000|2024-12-09 14:43:40|122.89|122.49|122.88|122.48|122.9|122.5|122.88|122.48|9
1733755430000|2024-12-09 14:43:50|122.85|122.45|122.85|122.45|122.86|122.46|122.8|122.4|13
1733755440000|2024-12-09 14:44:00|122.91|122.51|122.87|122.47|122.91|122.51|122.83|122.43|16
1733755450000|2024-12-09 14:44:10|122.88|122.48|122.89|122.49|122.89|122.49|122.86|122.46|9
1733755460000|2024-12-09 14:44:20|122.93|122.53|122.88|122.48|122.95|122.55|122.78|122.38|17
1733755470000|2024-12-09 14:44:30|122.9|122.5|122.97|122.57|122.98|122.58|122.9|122.5|12
1733755480000|2024-12-09 14:44:40|122.96|122.56|122.97|122.57|122.97|122.57|122.96|122.56|2
1733755490000|2024-12-09 14:44:50|122.96|122.56|123|122.6|123|122.6|122.96|122.56|4
1733755500000|2024-12-09 14:45:00|122.99|122.59|123.13|122.73|123.13|122.73|122.99|122.59|21
1733755510000|2024-12-09 14:45:10|123.12|122.72|123.21|122.81|123.24|122.84|123.12|122.72|13
1733755520000|2024-12-09 14:45:20|123.19|122.79|123.16|122.76|123.19|122.79|123.09|122.69|11
1733755530000|2024-12-09 14:45:30|123.19|122.79|123.22|122.82|123.22|122.82|123.17|122.77|11
1733755540000|2024-12-09 14:45:40|123.21|122.81|123.14|122.74|123.22|122.82|123.11|122.71|15
1733755550000|2024-12-09 14:45:50|123.13|122.73|123.14|122.74|123.14|122.74|123.1|122.7|6
1733755560000|2024-12-09 14:46:00|123.18|122.78|123.13|122.73|123.18|122.78|123.13|122.73|6
1733755570000|2024-12-09 14:46:10|123.1|122.7|123.1|122.7|123.12|122.72|123.1|122.7|4
1733755580000|2024-12-09 14:46:20|123.09|122.69|122.99|122.59|123.09|122.69|122.99|122.59|14
1733755590000|2024-12-09 14:46:30|123|122.6|123.01|122.61|123.03|122.63|122.95|122.55|15
1733755600000|2024-12-09 14:46:40|123.02|122.62|123.01|122.61|123.08|122.68|123.01|122.61|15
1733755610000|2024-12-09 14:46:50|123|122.6|123.01|122.61|123.05|122.65|123|122.6|6
1733755620000|2024-12-09 14:47:00|122.99|122.59|123.1|122.7|123.1|122.7|122.99|122.59|8
1733755630000|2024-12-09 14:47:10|123.11|122.71|123.28|122.88|123.28|122.88|123.11|122.71|11
1733755640000|2024-12-09 14:47:20|123.29|122.89|123.19|122.79|123.29|122.89|123.15|122.75|11
1733755650000|2024-12-09 14:47:30|123.18|122.78|123.2|122.8|123.2|122.8|123.12|122.72|17
1733755660000|2024-12-09 14:47:40|123.19|122.79|123.21|122.81|123.22|122.82|123.19|122.79|12
1733755670000|2024-12-09 14:47:50|123.22|122.82|123.33|122.93|123.35|122.95|123.2|122.8|17
1733755680000|2024-12-09 14:48:00|123.31|122.91|123.4|123|123.4|123|123.31|122.91|11
1733755690000|2024-12-09 14:48:10|123.39|122.99|123.43|123.03|123.43|123.03|123.36|122.96|13
1733755700000|2024-12-09 14:48:20|123.42|123.02|123.49|123.09|123.51|123.11|123.42|123.02|13
1733755710000|2024-12-09 14:48:30|123.5|123.1|123.53|123.13|123.53|123.13|123.5|123.1|4
1733755720000|2024-12-09 14:48:40|123.57|123.17|123.57|123.17|123.58|123.18|123.57|123.17|3
1733755730000|2024-12-09 14:48:50|123.56|123.16|123.56|123.16|123.56|123.16|123.5|123.1|11
1733755740000|2024-12-09 14:49:00|123.55|123.15|123.5|123.1|123.55|123.15|123.5|123.1|9
1733755750000|2024-12-09 14:49:10|123.49|123.09|123.46|123.06|123.49|123.09|123.45|123.05|5
1733755760000|2024-12-09 14:49:20|123.52|123.12|123.57|123.17|123.57|123.17|123.51|123.11|10
1733755770000|2024-12-09 14:49:30|123.66|123.26|123.72|123.32|123.72|123.32|123.64|123.24|9
1733755780000|2024-12-09 14:49:40|123.73|123.33|123.8|123.4|123.82|123.42|123.71|123.31|9
1733755790000|2024-12-09 14:49:50|123.78|123.38|123.83|123.43|123.84|123.44|123.78|123.38|5
1733755800000|2024-12-09 14:50:00|123.84|123.44|123.82|123.42|123.84|123.44|123.82|123.42|3
1733755810000|2024-12-09 14:50:10|123.81|123.41|123.87|123.47|123.88|123.48|123.8|123.4|11
1733755820000|2024-12-09 14:50:20|123.88|123.48|123.96|123.56|123.96|123.56|123.88|123.48|4
1733755830000|2024-12-09 14:50:30|123.97|123.57|123.99|123.59|124|123.6|123.9|123.5|11
1733755840000|2024-12-09 14:50:40|123.97|123.57|123.94|123.54|123.98|123.58|123.93|123.53|11
1733755850000|2024-12-09 14:50:50|123.96|123.56|123.95|123.55|123.98|123.58|123.9|123.5|17
1733755860000|2024-12-09 14:51:00|123.93|123.53|124.04|123.64|124.04|123.64|123.9|123.5|21
1733755870000|2024-12-09 14:51:10|124.05|123.65|124.17|123.77|124.17|123.77|124.05|123.65|10
1733755880000|2024-12-09 14:51:20|124.18|123.78|124.17|123.77|124.25|123.85|124.15|123.75|14
1733755890000|2024-12-09 14:51:30|124.15|123.75|124.14|123.74|124.19|123.79|124.12|123.72|17
1733755900000|2024-12-09 14:51:40|124.18|123.78|124.31|123.91|124.31|123.91|124.17|123.77|13
1733755910000|2024-12-09 14:51:50|124.32|123.92|124.34|123.94|124.34|123.94|124.25|123.85|9
1733755920000|2024-12-09 14:52:00|124.32|123.92|124.3|123.9|124.32|123.92|124.29|123.89|5
1733755930000|2024-12-09 14:52:10|124.29|123.89|124.24|123.84|124.3|123.9|124.2|123.8|14
1733755940000|2024-12-09 14:52:20|124.22|123.82|124.26|123.86|124.26|123.86|124.21|123.81|7
1733755950000|2024-12-09 14:52:30|124.28|123.88|124.27|123.87|124.3|123.9|124.27|123.87|5
1733755960000|2024-12-09 14:52:40|124.26|123.86|124.2|123.8|124.26|123.86|124.2|123.8|6
1733755970000|2024-12-09 14:52:50|124.21|123.81|124.18|123.78|124.26|123.86|124.18|123.78|7
1733755980000|2024-12-09 14:53:00|124.16|123.76|124.03|123.63|124.17|123.77|124|123.6|14
1733755990000|2024-12-09 14:53:10|124.02|123.62|124.02|123.62|124.03|123.63|123.92|123.52|18
1733756000000|2024-12-09 14:53:20|124.03|123.63|123.99|123.59|124.03|123.63|123.94|123.54|19
1733756010000|2024-12-09 14:53:30|123.98|123.58|123.98|123.58|124|123.6|123.97|123.57|6
1733756020000|2024-12-09 14:53:40|123.99|123.59|124.03|123.63|124.06|123.66|123.98|123.58|18
1733756030000|2024-12-09 14:53:50|124.02|123.62|124.13|123.73|124.13|123.73|124.01|123.61|14
1733756040000|2024-12-09 14:54:00|124.12|123.72|124.11|123.71|124.17|123.77|124.08|123.68|15
1733756050000|2024-12-09 14:54:10|124.1|123.7|124.05|123.65|124.1|123.7|124.04|123.64|15
1733756060000|2024-12-09 14:54:20|124.02|123.62|124|123.6|124.12|123.72|123.99|123.59|18
1733756070000|2024-12-09 14:54:30|123.98|123.58|123.99|123.59|123.99|123.59|123.97|123.57|6
1733756080000|2024-12-09 14:54:40|124|123.6|124|123.6|124.08|123.68|124|123.6|13
1733756090000|2024-12-09 14:54:50|123.94|123.54|123.92|123.52|123.95|123.55|123.9|123.5|20
1733756100000|2024-12-09 14:55:00|123.91|123.51|124.06|123.66|124.08|123.68|123.9|123.5|16
1733756110000|2024-12-09 14:55:10|124.02|123.62|124.16|123.76|124.18|123.78|123.98|123.58|24
1733756120000|2024-12-09 14:55:20|124.22|123.82|124.2|123.8|124.22|123.82|124.17|123.77|16
1733756130000|2024-12-09 14:55:30|124.21|123.81|124.27|123.87|124.27|123.87|124.21|123.81|12
1733756140000|2024-12-09 14:55:40|124.26|123.86|124.32|123.92|124.32|123.92|124.23|123.83|18
1733756150000|2024-12-09 14:55:50|124.33|123.93|124.28|123.88|124.33|123.93|124.28|123.88|8
1733756160000|2024-12-09 14:56:00|124.27|123.87|124.26|123.86|124.3|123.9|124.26|123.86|6
1733756170000|2024-12-09 14:56:10|124.28|123.88|124.27|123.87|124.31|123.91|124.27|123.87|16
1733756180000|2024-12-09 14:56:20|124.25|123.85|124.27|123.87|124.27|123.87|124.25|123.85|9
1733756190000|2024-12-09 14:56:30|124.29|123.89|124.26|123.86|124.29|123.89|124.23|123.83|7
1733756200000|2024-12-09 14:56:40|124.25|123.85|124.39|123.99|124.39|123.99|124.25|123.85|19
1733756210000|2024-12-09 14:56:50|124.38|123.98|124.3|123.9|124.38|123.98|124.28|123.88|16
1733756220000|2024-12-09 14:57:00|124.33|123.93|124.3|123.9|124.33|123.93|124.23|123.83|12
1733756230000|2024-12-09 14:57:10|124.29|123.89|124.29|123.89|124.3|123.9|124.23|123.83|15
1733756240000|2024-12-09 14:57:20|124.27|123.87|124.23|123.83|124.27|123.87|124.22|123.82|12
1733756250000|2024-12-09 14:57:30|124.25|123.85|124.3|123.9|124.31|123.91|124.25|123.85|8
1733756260000|2024-12-09 14:57:40|124.29|123.89|124.27|123.87|124.29|123.89|124.24|123.84|9
1733756270000|2024-12-09 14:57:50|124.28|123.88|124.31|123.91|124.32|123.92|124.27|123.87|12
1733756280000|2024-12-09 14:58:00|124.3|123.9|124.45|124.05|124.46|124.06|124.3|123.9|16
1733756290000|2024-12-09 14:58:10|124.44|124.04|124.32|123.92|124.45|124.05|124.3|123.9|9
1733756300000|2024-12-09 14:58:20|124.31|123.91|124.38|123.98|124.38|123.98|124.31|123.91|8
1733756310000|2024-12-09 14:58:30|124.36|123.96|124.39|123.99|124.4|124|124.33|123.93|7
1733756320000|2024-12-09 14:58:40|124.38|123.98|124.48|124.08|124.48|124.08|124.37|123.97|11
1733756330000|2024-12-09 14:58:50|124.47|124.07|124.43|124.03|124.47|124.07|124.41|124.01|12
1733756340000|2024-12-09 14:59:00|124.42|124.02|124.41|124.01|124.42|124.02|124.32|123.92|12
1733756350000|2024-12-09 14:59:10|124.45|124.05|124.5|124.1|124.54|124.14|124.45|124.05|8
1733756360000|2024-12-09 14:59:20|124.48|124.08|124.49|124.09|124.51|124.11|124.41|124.01|10
1733756370000|2024-12-09 14:59:30|124.48|124.08|124.5|124.1|124.5|124.1|124.46|124.06|4
1733756380000|2024-12-09 14:59:40|124.45|124.05|124.3|123.9|124.45|124.05|124.29|123.89|11
1733756390000|2024-12-09 14:59:50|124.31|123.91|124.25|123.85|124.31|123.91|124.24|123.84|9
1733756400000|2024-12-09 15:00:00|124.26|123.86|124.41|124.01|124.41|124.01|124.26|123.86|25
1733756410000|2024-12-09 15:00:10|124.42|124.02|124.4|124|124.45|124.05|124.39|123.99|19
1733756420000|2024-12-09 15:00:20|124.35|123.95|124.35|123.95|124.41|124.01|124.31|123.91|15
1733756430000|2024-12-09 15:00:30|124.37|123.97|124.35|123.95|124.41|124.01|124.31|123.91|11
1733756440000|2024-12-09 15:00:40|124.38|123.98|124.32|123.92|124.38|123.98|124.32|123.92|4
1733756450000|2024-12-09 15:00:50|124.33|123.93|124.27|123.87|124.36|123.96|124.25|123.85|15
1733756460000|2024-12-09 15:01:00|124.28|123.88|124.31|123.91|124.34|123.94|124.26|123.86|22
1733756470000|2024-12-09 15:01:10|124.28|123.88|124.33|123.93|124.37|123.97|124.21|123.81|17
1733756480000|2024-12-09 15:01:20|124.31|123.91|124.42|124.02|124.42|124.02|124.25|123.85|13
1733756490000|2024-12-09 15:01:30|124.44|124.04|124.5|124.1|124.58|124.18|124.44|124.04|15
1733756500000|2024-12-09 15:01:40|124.51|124.11|124.47|124.07|124.53|124.13|124.4|124|20
1733756510000|2024-12-09 15:01:50|124.48|124.08|124.42|124.02|124.48|124.08|124.4|124|23
1733756520000|2024-12-09 15:02:00|124.41|124.01|124.46|124.06|124.46|124.06|124.35|123.95|15
1733756530000|2024-12-09 15:02:10|124.44|124.04|124.45|124.05|124.5|124.1|124.4|124|16
1733756540000|2024-12-09 15:02:20|124.42|124.02|124.37|123.97|124.44|124.04|124.28|123.88|25
1733756550000|2024-12-09 15:02:30|124.36|123.96|124.42|124.02|124.46|124.06|124.32|123.92|15
1733756560000|2024-12-09 15:02:40|124.39|123.99|124.32|123.92|124.39|123.99|124.32|123.92|15
1733756570000|2024-12-09 15:02:50|124.31|123.91|124.28|123.88|124.33|123.93|124.23|123.83|15
1733756580000|2024-12-09 15:03:00|124.3|123.9|124.18|123.78|124.32|123.92|124.18|123.78|14
1733756590000|2024-12-09 15:03:10|124.19|123.79|124.18|123.78|124.24|123.84|124.14|123.74|24
1733756600000|2024-12-09 15:03:20|124.17|123.77|124.11|123.71|124.17|123.77|124.06|123.66|17
1733756610000|2024-12-09 15:03:30|124.09|123.69|124.11|123.71|124.12|123.72|124.05|123.65|15
1733756620000|2024-12-09 15:03:40|124.06|123.66|124.03|123.63|124.06|123.66|124.01|123.61|12
1733756630000|2024-12-09 15:03:50|124.02|123.62|124.15|123.75|124.15|123.75|124.02|123.62|8
1733756640000|2024-12-09 15:04:00|124.14|123.74|124.32|123.92|124.32|123.92|124.14|123.74|22
1733756650000|2024-12-09 15:04:10|124.3|123.9|124.23|123.83|124.36|123.96|124.23|123.83|14
1733756660000|2024-12-09 15:04:20|124.2|123.8|124.1|123.7|124.2|123.8|124.01|123.61|17
1733756670000|2024-12-09 15:04:30|124.12|123.72|124.05|123.65|124.14|123.74|124.02|123.62|17
1733756680000|2024-12-09 15:04:40|124.04|123.64|123.9|123.5|124.05|123.65|123.9|123.5|15
1733756690000|2024-12-09 15:04:50|123.95|123.55|123.88|123.48|123.97|123.57|123.88|123.48|10
1733756700000|2024-12-09 15:05:00|123.87|123.47|123.74|123.34|123.87|123.47|123.73|123.33|19
1733756710000|2024-12-09 15:05:10|123.73|123.33|123.57|123.17|123.73|123.33|123.57|123.17|14
1733756720000|2024-12-09 15:05:20|123.54|123.14|123.52|123.12|123.56|123.16|123.43|123.03|18
1733756730000|2024-12-09 15:05:30|123.46|123.06|123.83|123.43|123.83|123.43|123.44|123.04|26
1733756740000|2024-12-09 15:05:40|123.82|123.42|123.82|123.42|123.95|123.55|123.81|123.41|23
1733756750000|2024-12-09 15:05:50|123.75|123.35|123.62|123.22|123.75|123.35|123.59|123.19|19
1733756760000|2024-12-09 15:06:00|123.61|123.21|123.52|123.12|123.61|123.21|123.49|123.09|25
1733756770000|2024-12-09 15:06:10|123.51|123.11|123.35|122.95|123.51|123.11|123.34|122.94|23
1733756780000|2024-12-09 15:06:20|123.33|122.93|123.21|122.81|123.38|122.98|123.21|122.81|19
1733756790000|2024-12-09 15:06:30|123.22|122.82|123.4|123|123.43|123.03|123.21|122.81|23
1733756800000|2024-12-09 15:06:40|123.41|123.01|123.46|123.06|123.51|123.11|123.41|123.01|22
1733756810000|2024-12-09 15:06:50|123.45|123.05|123.46|123.06|123.46|123.06|123.36|122.96|16
1733756820000|2024-12-09 15:07:00|123.43|123.03|123.52|123.12|123.66|123.26|123.43|123.03|25
1733756830000|2024-12-09 15:07:10|123.47|123.07|123.37|122.97|123.59|123.19|123.37|122.97|26
1733756840000|2024-12-09 15:07:20|123.33|122.93|123.33|122.93|123.34|122.94|123.25|122.85|31
1733756850000|2024-12-09 15:07:30|123.34|122.94|123.33|122.93|123.43|123.03|123.33|122.93|23
1733756860000|2024-12-09 15:07:40|123.3|122.9|123.29|122.89|123.3|122.9|123.22|122.82|23
1733756870000|2024-12-09 15:07:50|123.31|122.91|123.32|122.92|123.34|122.94|123.21|122.81|27
1733756880000|2024-12-09 15:08:00|123.31|122.91|123.15|122.75|123.44|123.04|123.15|122.75|27
1733756890000|2024-12-09 15:08:10|123.16|122.76|122.89|122.49|123.17|122.77|122.86|122.46|22
1733756900000|2024-12-09 15:08:20|122.9|122.5|123.03|122.63|123.03|122.63|122.89|122.49|21
1733756910000|2024-12-09 15:08:30|123.05|122.65|122.98|122.58|123.11|122.71|122.96|122.56|23
1733756920000|2024-12-09 15:08:40|122.99|122.59|123.01|122.61|123.02|122.62|122.97|122.57|22
1733756930000|2024-12-09 15:08:50|123.02|122.62|123|122.6|123.04|122.64|122.97|122.57|11
1733756940000|2024-12-09 15:09:00|123.01|122.61|122.97|122.57|123.03|122.63|122.85|122.45|17
1733756950000|2024-12-09 15:09:10|122.99|122.59|122.96|122.56|123.07|122.67|122.96|122.56|26
1733756960000|2024-12-09 15:09:20|122.92|122.52|122.91|122.51|122.99|122.59|122.91|122.51|19
1733756970000|2024-12-09 15:09:30|122.9|122.5|122.83|122.43|122.93|122.53|122.8|122.4|22
1733756980000|2024-12-09 15:09:40|122.82|122.42|122.83|122.43|122.91|122.51|122.79|122.39|23
1733756990000|2024-12-09 15:09:50|122.82|122.42|122.79|122.39|122.84|122.44|122.78|122.38|10
1733757000000|2024-12-09 15:10:00|122.78|122.38|123.04|122.64|123.04|122.64|122.78|122.38|22
1733757010000|2024-12-09 15:10:10|123.07|122.67|122.92|122.52|123.08|122.68|122.92|122.52|18
1733757020000|2024-12-09 15:10:20|122.93|122.53|123.04|122.64|123.04|122.64|122.88|122.48|19
1733757030000|2024-12-09 15:10:30|123|122.6|123.01|122.61|123.02|122.62|122.98|122.58|17
1733757040000|2024-12-09 15:10:40|123.03|122.63|123.09|122.69|123.09|122.69|123.01|122.61|24
1733757050000|2024-12-09 15:10:50|123.08|122.68|123.09|122.69|123.11|122.71|123.08|122.68|22
1733757060000|2024-12-09 15:11:00|123.1|122.7|122.94|122.54|123.1|122.7|122.9|122.5|19
1733757070000|2024-12-09 15:11:10|122.92|122.52|122.93|122.53|122.97|122.57|122.84|122.44|23
1733757080000|2024-12-09 15:11:20|122.92|122.52|122.92|122.52|122.99|122.59|122.91|122.51|25
1733757090000|2024-12-09 15:11:30|122.94|122.54|122.88|122.48|122.94|122.54|122.85|122.45|20
1733757100000|2024-12-09 15:11:40|122.87|122.47|122.73|122.33|122.89|122.49|122.73|122.33|20
1733757110000|2024-12-09 15:11:50|122.72|122.32|122.72|122.32|122.73|122.33|122.69|122.29|18
1733757120000|2024-12-09 15:12:00|122.71|122.31|122.68|122.28|122.71|122.31|122.57|122.17|24
1733757130000|2024-12-09 15:12:10|122.67|122.27|122.66|122.26|122.68|122.28|122.58|122.18|23
1733757140000|2024-12-09 15:12:20|122.67|122.27|122.66|122.26|122.7|122.3|122.62|122.22|20
1733757150000|2024-12-09 15:12:30|122.65|122.25|122.74|122.34|122.75|122.35|122.64|122.24|18
1733757160000|2024-12-09 15:12:40|122.75|122.35|122.88|122.48|122.89|122.49|122.75|122.35|21
1733757170000|2024-12-09 15:12:50|122.89|122.49|122.82|122.42|122.92|122.52|122.82|122.42|7
1733757180000|2024-12-09 15:13:00|122.83|122.43|122.7|122.3|122.85|122.45|122.7|122.3|17
1733757190000|2024-12-09 15:13:10|122.71|122.31|122.65|122.25|122.71|122.31|122.65|122.25|17
1733757200000|2024-12-09 15:13:20|122.64|122.24|122.54|122.14|122.64|122.24|122.5|122.1|25
1733757210000|2024-12-09 15:13:30|122.51|122.11|122.58|122.18|122.59|122.19|122.5|122.1|16
1733757220000|2024-12-09 15:13:40|122.54|122.14|122.47|122.07|122.54|122.14|122.47|122.07|11
1733757230000|2024-12-09 15:13:50|122.44|122.04|122.5|122.1|122.51|122.11|122.39|121.99|20
1733757240000|2024-12-09 15:14:00|122.51|122.11|122.55|122.15|122.57|122.17|122.47|122.07|15
1733757250000|2024-12-09 15:14:10|122.53|122.13|122.48|122.08|122.53|122.13|122.48|122.08|10
1733757260000|2024-12-09 15:14:20|122.49|122.09|122.56|122.16|122.57|122.17|122.48|122.08|19
1733757270000|2024-12-09 15:14:30|122.57|122.17|122.39|121.99|122.58|122.18|122.39|121.99|22
1733757280000|2024-12-09 15:14:40|122.37|121.97|122.36|121.96|122.4|122|122.35|121.95|17
1733757290000|2024-12-09 15:14:50|122.37|121.97|122.29|121.89|122.37|121.97|122.29|121.89|20
1733757300000|2024-12-09 15:15:00|122.3|121.9|122.51|122.11|122.51|122.11|122.3|121.9|30
1733757310000|2024-12-09 15:15:10|122.52|122.12|122.41|122.01|122.55|122.15|122.41|122.01|24
1733757320000|2024-12-09 15:15:20|122.39|121.99|122.24|121.84|122.39|121.99|122.2|121.8|15
1733757330000|2024-12-09 15:15:30|122.23|121.83|122.15|121.75|122.23|121.83|122.11|121.71|18
1733757340000|2024-12-09 15:15:40|122.12|121.72|122.06|121.66|122.12|121.72|122.03|121.63|21
1733757350000|2024-12-09 15:15:50|122.02|121.62|122.04|121.64|122.09|121.69|122.02|121.62|17
1733757360000|2024-12-09 15:16:00|122.05|121.65|122.11|121.71|122.18|121.78|122.05|121.65|18
1733757370000|2024-12-09 15:16:10|122.09|121.69|122.02|121.62|122.09|121.69|121.97|121.57|11
1733757380000|2024-12-09 15:16:20|121.99|121.59|121.98|121.58|122.01|121.61|121.89|121.49|16
1733757390000|2024-12-09 15:16:30|121.99|121.59|121.89|121.49|121.99|121.59|121.89|121.49|9
1733757400000|2024-12-09 15:16:40|121.9|121.5|121.93|121.53|121.93|121.53|121.86|121.46|15
1733757410000|2024-12-09 15:16:50|121.85|121.45|121.71|121.31|121.85|121.45|121.7|121.3|9
1733757420000|2024-12-09 15:17:00|121.7|121.3|121.53|121.13|121.71|121.31|121.53|121.13|12
1733757430000|2024-12-09 15:17:10|121.48|121.08|121.71|121.31|121.71|121.31|121.43|121.03|27
1733757440000|2024-12-09 15:17:20|121.69|121.29|121.83|121.43|121.85|121.45|121.69|121.29|25
1733757450000|2024-12-09 15:17:30|121.87|121.47|121.82|121.42|121.9|121.5|121.79|121.39|33
1733757460000|2024-12-09 15:17:40|121.81|121.41|121.8|121.4|121.87|121.47|121.71|121.31|25
1733757470000|2024-12-09 15:17:50|121.79|121.39|121.78|121.38|121.86|121.46|121.78|121.38|18
1733757480000|2024-12-09 15:18:00|121.71|121.31|121.65|121.25|121.74|121.34|121.61|121.21|27
1733757490000|2024-12-09 15:18:10|121.66|121.26|121.52|121.12|121.71|121.31|121.49|121.09|27
1733757500000|2024-12-09 15:18:20|121.51|121.11|121.42|121.02|121.59|121.19|121.41|121.01|26
1733757510000|2024-12-09 15:18:30|121.44|121.04|121.41|121.01|121.53|121.13|121.41|121.01|21
1733757520000|2024-12-09 15:18:40|121.42|121.02|121.37|120.97|121.42|121.02|121.34|120.94|19
1733757530000|2024-12-09 15:18:50|121.38|120.98|121.34|120.94|121.39|120.99|121.34|120.94|18
1733757540000|2024-12-09 15:19:00|121.36|120.96|121.26|120.86|121.38|120.98|121.26|120.86|23
1733757550000|2024-12-09 15:19:10|121.23|120.83|121.09|120.69|121.23|120.83|121.09|120.69|19
1733757560000|2024-12-09 15:19:20|121.1|120.7|121.47|121.07|121.6|121.2|121.1|120.7|34
1733757570000|2024-12-09 15:19:30|121.48|121.08|121.36|120.96|121.56|121.16|121.35|120.95|33
1733757580000|2024-12-09 15:19:40|121.37|120.97|121.33|120.93|121.39|120.99|121.3|120.9|20
1733757590000|2024-12-09 15:19:50|121.31|120.91|121.2|120.8|121.31|120.91|121.18|120.78|23
1733757600000|2024-12-09 15:20:00|121.21|120.81|121.23|120.83|121.24|120.84|121.06|120.66|25
1733757610000|2024-12-09 15:20:10|121.2|120.8|121.33|120.93|121.36|120.96|121.18|120.78|23
1733757620000|2024-12-09 15:20:20|121.32|120.92|121.21|120.81|121.34|120.94|121.13|120.73|24
1733757630000|2024-12-09 15:20:30|121.2|120.8|121.31|120.91|121.34|120.94|121.11|120.71|28
1733757640000|2024-12-09 15:20:40|121.28|120.88|121.41|121.01|121.45|121.05|121.25|120.85|23
1733757650000|2024-12-09 15:20:50|121.38|120.98|121.27|120.87|121.38|120.98|121.23|120.83|17
1733757660000|2024-12-09 15:21:00|121.28|120.88|121.43|121.03|121.47|121.07|121.28|120.88|24
1733757670000|2024-12-09 15:21:10|121.44|121.04|121.33|120.93|121.49|121.09|121.33|120.93|26
1733757680000|2024-12-09 15:21:20|121.32|120.92|121.37|120.97|121.48|121.08|121.31|120.91|18
1733757690000|2024-12-09 15:21:30|121.32|120.92|121.15|120.75|121.32|120.92|121.15|120.75|22
1733757700000|2024-12-09 15:21:40|121.17|120.77|121.31|120.91|121.35|120.95|121.1|120.7|31
1733757710000|2024-12-09 15:21:50|121.3|120.9|121.2|120.8|121.31|120.91|121.16|120.76|23
1733757720000|2024-12-09 15:22:00|121.21|120.81|121.38|120.98|121.46|121.06|121.2|120.8|22
1733757730000|2024-12-09 15:22:10|121.39|120.99|121.3|120.9|121.45|121.05|121.26|120.86|23
1733757740000|2024-12-09 15:22:20|121.31|120.91|121.29|120.89|121.34|120.94|121.28|120.88|21
1733757750000|2024-12-09 15:22:30|121.26|120.86|121.34|120.94|121.36|120.96|121.26|120.86|20
1733757760000|2024-12-09 15:22:40|121.35|120.95|121.24|120.84|121.35|120.95|121.17|120.77|19
1733757770000|2024-12-09 15:22:50|121.23|120.83|121.18|120.78|121.27|120.87|121.18|120.78|21
1733757780000|2024-12-09 15:23:00|121.19|120.79|121.07|120.67|121.19|120.79|121.02|120.62|21
1733757790000|2024-12-09 15:23:10|121.11|120.71|121.13|120.73|121.18|120.78|121.08|120.68|20
1733757800000|2024-12-09 15:23:20|121.11|120.71|121.07|120.67|121.12|120.72|121.05|120.65|18
1733757810000|2024-12-09 15:23:30|121.08|120.68|121|120.6|121.12|120.72|121|120.6|11
1733757820000|2024-12-09 15:23:40|120.99|120.59|121.11|120.71|121.12|120.72|120.99|120.59|19
1733757830000|2024-12-09 15:23:50|121.12|120.72|121.1|120.7|121.19|120.79|121.1|120.7|21
1733757840000|2024-12-09 15:24:00|121.11|120.71|121.18|120.78|121.26|120.86|121.08|120.68|22
1733757850000|2024-12-09 15:24:10|121.17|120.77|121.48|121.08|121.48|121.08|121.16|120.76|20
1733757860000|2024-12-09 15:24:20|121.49|121.09|121.53|121.13|121.53|121.13|121.47|121.07|19
1733757870000|2024-12-09 15:24:30|121.52|121.12|121.42|121.02|121.52|121.12|121.38|120.98|25
1733757880000|2024-12-09 15:24:40|121.44|121.04|121.39|120.99|121.46|121.06|121.39|120.99|15
1733757890000|2024-12-09 15:24:50|121.35|120.95|121.29|120.89|121.39|120.99|121.27|120.87|20
1733757900000|2024-12-09 15:25:00|121.3|120.9|121.45|121.05|121.47|121.07|121.3|120.9|20
1733757910000|2024-12-09 15:25:10|121.46|121.06|121.7|121.3|121.71|121.31|121.46|121.06|23
1733757920000|2024-12-09 15:25:20|121.71|121.31|121.53|121.13|121.73|121.33|121.52|121.12|15
1733757930000|2024-12-09 15:25:30|121.49|121.09|121.42|121.02|121.56|121.16|121.42|121.02|28
1733757940000|2024-12-09 15:25:40|121.43|121.03|121.58|121.18|121.65|121.25|121.43|121.03|22
1733757950000|2024-12-09 15:25:50|121.57|121.17|121.48|121.08|121.57|121.17|121.47|121.07|19
1733757960000|2024-12-09 15:26:00|121.49|121.09|121.33|120.93|121.5|121.1|121.33|120.93|23
1733757970000|2024-12-09 15:26:10|121.32|120.92|121.28|120.88|121.32|120.92|121.25|120.85|19
1733757980000|2024-12-09 15:26:20|121.25|120.85|121.25|120.85|121.27|120.87|121.23|120.83|20
1733757990000|2024-12-09 15:26:30|121.26|120.86|121.16|120.76|121.27|120.87|121.12|120.72|20
1733758000000|2024-12-09 15:26:40|121.19|120.79|121.28|120.88|121.31|120.91|121.19|120.79|19
1733758010000|2024-12-09 15:26:50|121.3|120.9|121.39|120.99|121.4|121|121.29|120.89|19
1733758020000|2024-12-09 15:27:00|121.36|120.96|121.29|120.89|121.36|120.96|121.28|120.88|26
1733758030000|2024-12-09 15:27:10|121.3|120.9|121.19|120.79|121.37|120.97|121.19|120.79|18
1733758040000|2024-12-09 15:27:20|121.2|120.8|121.29|120.89|121.29|120.89|121.19|120.79|23
1733758050000|2024-12-09 15:27:30|121.3|120.9|121.61|121.21|121.61|121.21|121.3|120.9|24
1733758060000|2024-12-09 15:27:40|121.63|121.23|121.56|121.16|121.65|121.25|121.56|121.16|20
1733758070000|2024-12-09 15:27:50|121.58|121.18|121.54|121.14|121.6|121.2|121.47|121.07|26
1733758080000|2024-12-09 15:28:00|121.56|121.16|121.57|121.17|121.59|121.19|121.49|121.09|20
1733758090000|2024-12-09 15:28:10|121.58|121.18|121.6|121.2|121.7|121.3|121.58|121.18|13
1733758100000|2024-12-09 15:28:20|121.61|121.21|121.57|121.17|121.61|121.21|121.5|121.1|24
1733758110000|2024-12-09 15:28:30|121.59|121.19|121.46|121.06|121.59|121.19|121.45|121.05|18
1733758120000|2024-12-09 15:28:40|121.45|121.05|121.47|121.07|121.47|121.07|121.4|121|24
1733758130000|2024-12-09 15:28:50|121.45|121.05|121.44|121.04|121.46|121.06|121.38|120.98|20
1733758140000|2024-12-09 15:29:00|121.45|121.05|121.4|121|121.45|121.05|121.27|120.87|22
1733758150000|2024-12-09 15:29:10|121.36|120.96|121.49|121.09|121.49|121.09|121.34|120.94|20
1733758160000|2024-12-09 15:29:20|121.5|121.1|121.35|120.95|121.52|121.12|121.31|120.91|16
1733758170000|2024-12-09 15:29:30|121.37|120.97|121.48|121.08|121.49|121.09|121.37|120.97|16
1733758180000|2024-12-09 15:29:40|121.47|121.07|121.47|121.07|121.51|121.11|121.47|121.07|11
1733758190000|2024-12-09 15:29:50|121.46|121.06|121.49|121.09|121.52|121.12|121.45|121.05|13
1733758200000|2024-12-09 15:30:00|121.45|121.05|121.51|121.11|121.57|121.17|121.4|121|21
1733758210000|2024-12-09 15:30:10|121.55|121.15|121.73|121.33|121.74|121.34|121.55|121.15|24
1733758220000|2024-12-09 15:30:20|121.75|121.35|121.64|121.24|121.8|121.4|121.64|121.24|13
1733758230000|2024-12-09 15:30:30|121.63|121.23|121.77|121.37|121.77|121.37|121.63|121.23|20
1733758240000|2024-12-09 15:30:40|121.78|121.38|122.04|121.64|122.04|121.64|121.77|121.37|18
1733758250000|2024-12-09 15:30:50|122.05|121.65|122.04|121.64|122.05|121.65|121.93|121.53|19
1733758260000|2024-12-09 15:31:00|122.05|121.65|121.92|121.52|122.06|121.66|121.92|121.52|20
1733758270000|2024-12-09 15:31:10|121.88|121.48|121.77|121.37|121.88|121.48|121.77|121.37|19
1733758280000|2024-12-09 15:31:20|121.75|121.35|121.59|121.19|121.76|121.36|121.59|121.19|16
1733758290000|2024-12-09 15:31:30|121.6|121.2|121.73|121.33|121.73|121.33|121.6|121.2|15
1733758300000|2024-12-09 15:31:40|121.75|121.35|121.67|121.27|121.75|121.35|121.67|121.27|17
1733758310000|2024-12-09 15:31:50|121.68|121.28|121.6|121.2|121.72|121.32|121.6|121.2|12
1733758320000|2024-12-09 15:32:00|121.61|121.21|121.37|120.97|121.61|121.21|121.37|120.97|22
1733758330000|2024-12-09 15:32:10|121.38|120.98|121.25|120.85|121.39|120.99|121.25|120.85|22
1733758340000|2024-12-09 15:32:20|121.26|120.86|121.26|120.86|121.27|120.87|121.18|120.78|18
1733758350000|2024-12-09 15:32:30|121.27|120.87|121.24|120.84|121.35|120.95|121.24|120.84|19
1733758360000|2024-12-09 15:32:40|121.21|120.81|121.38|120.98|121.38|120.98|121.21|120.81|11
1733758370000|2024-12-09 15:32:50|121.36|120.96|121.36|120.96|121.39|120.99|121.35|120.95|7
1733758380000|2024-12-09 15:33:00|121.35|120.95|121.34|120.94|121.35|120.95|121.27|120.87|13
1733758390000|2024-12-09 15:33:10|121.33|120.93|121.39|120.99|121.42|121.02|121.29|120.89|17
1733758400000|2024-12-09 15:33:20|121.4|121|121.43|121.03|121.54|121.14|121.4|121|13
1733758410000|2024-12-09 15:33:30|121.41|121.01|121.32|120.92|121.41|121.01|121.32|120.92|13
1733758420000|2024-12-09 15:33:40|121.33|120.93|121.35|120.95|121.42|121.02|121.33|120.93|20
1733758430000|2024-12-09 15:33:50|121.36|120.96|121.33|120.93|121.38|120.98|121.33|120.93|14
1733758440000|2024-12-09 15:34:00|121.34|120.94|121.22|120.82|121.34|120.94|121.18|120.78|21
1733758450000|2024-12-09 15:34:10|121.23|120.83|121.31|120.91|121.36|120.96|121.23|120.83|23
1733758460000|2024-12-09 15:34:20|121.32|120.92|121.26|120.86|121.33|120.93|121.22|120.82|15
1733758470000|2024-12-09 15:34:30|121.27|120.87|121.27|120.87|121.31|120.91|121.26|120.86|10
1733758480000|2024-12-09 15:34:40|121.31|120.91|121.38|120.98|121.38|120.98|121.31|120.91|15
1733758490000|2024-12-09 15:34:50|121.39|120.99|121.36|120.96|121.41|121.01|121.36|120.96|15
1733758500000|2024-12-09 15:35:00|121.31|120.91|121.08|120.68|121.34|120.94|121.07|120.67|20
1733758510000|2024-12-09 15:35:10|121.07|120.67|121.01|120.61|121.09|120.69|120.9|120.5|28
1733758520000|2024-12-09 15:35:20|120.99|120.59|120.78|120.38|121|120.6|120.78|120.38|16
1733758530000|2024-12-09 15:35:30|120.77|120.37|120.67|120.27|120.77|120.37|120.62|120.22|23
1733758540000|2024-12-09 15:35:40|120.64|120.24|120.59|120.19|120.65|120.25|120.53|120.13|20
1733758550000|2024-12-09 15:35:50|120.6|120.2|120.62|120.22|120.63|120.23|120.59|120.19|17
1733758560000|2024-12-09 15:36:00|120.61|120.21|120.63|120.23|120.69|120.29|120.61|120.21|19
1733758570000|2024-12-09 15:36:10|120.65|120.25|120.67|120.27|120.74|120.34|120.63|120.23|22
1733758580000|2024-12-09 15:36:20|120.66|120.26|120.54|120.14|120.67|120.27|120.5|120.1|15
1733758590000|2024-12-09 15:36:30|120.5|120.1|120.48|120.08|120.51|120.11|120.39|119.99|16
1733758600000|2024-12-09 15:36:40|120.49|120.09|120.61|120.21|120.69|120.29|120.49|120.09|14
1733758610000|2024-12-09 15:36:50|120.6|120.2|120.56|120.16|120.6|120.2|120.52|120.12|19
1733758620000|2024-12-09 15:37:00|120.51|120.11|120.6|120.2|120.65|120.25|120.51|120.11|18
1733758630000|2024-12-09 15:37:10|120.59|120.19|120.31|119.91|120.61|120.21|120.3|119.9|22
1733758640000|2024-12-09 15:37:20|120.3|119.9|120.35|119.95|120.37|119.97|120.29|119.89|17
1733758650000|2024-12-09 15:37:30|120.34|119.94|120.31|119.91|120.38|119.98|120.29|119.89|21
1733758660000|2024-12-09 15:37:40|120.29|119.89|120.36|119.96|120.37|119.97|120.29|119.89|20
1733758670000|2024-12-09 15:37:50|120.37|119.97|120.3|119.9|120.37|119.97|120.28|119.88|13
1733758680000|2024-12-09 15:38:00|120.32|119.92|120.28|119.88|120.35|119.95|120.27|119.87|19
1733758690000|2024-12-09 15:38:10|120.26|119.86|120.23|119.83|120.26|119.86|120.23|119.83|13
1733758700000|2024-12-09 15:38:20|120.24|119.84|120.24|119.84|120.28|119.88|120.21|119.81|17
1733758710000|2024-12-09 15:38:30|120.25|119.85|120.19|119.79|120.29|119.89|120.19|119.79|13
1733758720000|2024-12-09 15:38:40|120.18|119.78|120.31|119.91|120.31|119.91|120.18|119.78|17
1733758730000|2024-12-09 15:38:50|120.33|119.93|120.24|119.84|120.34|119.94|120.24|119.84|15
1733758740000|2024-12-09 15:39:00|120.25|119.85|120.26|119.86|120.34|119.94|120.24|119.84|13
1733758750000|2024-12-09 15:39:10|120.27|119.87|120.18|119.78|120.27|119.87|120.16|119.76|18
1733758760000|2024-12-09 15:39:20|120.17|119.77|120.41|120.01|120.44|120.04|120.17|119.77|22
1733758770000|2024-12-09 15:39:30|120.4|120|120.61|120.21|120.61|120.21|120.36|119.96|23
1733758780000|2024-12-09 15:39:40|120.6|120.2|120.52|120.12|120.63|120.23|120.46|120.06|22
1733758790000|2024-12-09 15:39:50|120.51|120.11|120.59|120.19|120.62|120.22|120.44|120.04|18
1733758800000|2024-12-09 15:40:00|120.6|120.2|120.38|119.98|120.64|120.24|120.38|119.98|20
1733758810000|2024-12-09 15:40:10|120.4|120|120.57|120.17|120.59|120.19|120.4|120|21
1733758820000|2024-12-09 15:40:20|120.56|120.16|120.43|120.03|120.65|120.25|120.43|120.03|29
1733758830000|2024-12-09 15:40:30|120.4|120|120.45|120.05|120.58|120.18|120.39|119.99|21
1733758840000|2024-12-09 15:40:40|120.46|120.06|120.47|120.07|120.58|120.18|120.46|120.06|25
1733758850000|2024-12-09 15:40:50|120.48|120.08|120.56|120.16|120.57|120.17|120.38|119.98|21
1733758860000|2024-12-09 15:41:00|120.58|120.18|120.43|120.03|120.58|120.18|120.36|119.96|27
1733758870000|2024-12-09 15:41:10|120.42|120.02|120.29|119.89|120.45|120.05|120.29|119.89|19
1733758880000|2024-12-09 15:41:20|120.28|119.88|120.23|119.83|120.36|119.96|120.23|119.83|20
1733758890000|2024-12-09 15:41:30|120.24|119.84|120.13|119.73|120.25|119.85|120.13|119.73|19
1733758900000|2024-12-09 15:41:40|120.15|119.75|120.34|119.94|120.37|119.97|120.15|119.75|23
1733758910000|2024-12-09 15:41:50|120.36|119.96|120.49|120.09|120.53|120.13|120.36|119.96|24
1733758920000|2024-12-09 15:42:00|120.5|120.1|120.31|119.91|120.5|120.1|120.28|119.88|24
1733758930000|2024-12-09 15:42:10|120.32|119.92|120.39|119.99|120.48|120.08|120.32|119.92|23
1733758940000|2024-12-09 15:42:20|120.4|120|120.47|120.07|120.51|120.11|120.4|120|14
1733758950000|2024-12-09 15:42:30|120.48|120.08|120.33|119.93|120.52|120.12|120.33|119.93|17
1733758960000|2024-12-09 15:42:40|120.34|119.94|120.46|120.06|120.49|120.09|120.33|119.93|22
1733758970000|2024-12-09 15:42:50|120.48|120.08|120.49|120.09|120.56|120.16|120.46|120.06|22
1733758980000|2024-12-09 15:43:00|120.5|120.1|120.29|119.89|120.51|120.11|120.29|119.89|17
1733758990000|2024-12-09 15:43:10|120.28|119.88|120.28|119.88|120.34|119.94|120.23|119.83|15
1733759000000|2024-12-09 15:43:20|120.29|119.89|120.31|119.91|120.41|120.01|120.29|119.89|19
1733759010000|2024-12-09 15:43:30|120.3|119.9|120.22|119.82|120.3|119.9|120.16|119.76|19
1733759020000|2024-12-09 15:43:40|120.24|119.84|120.28|119.88|120.28|119.88|120.22|119.82|20
1733759030000|2024-12-09 15:43:50|120.29|119.89|120.34|119.94|120.34|119.94|120.19|119.79|20
1733759040000|2024-12-09 15:44:00|120.32|119.92|120.62|120.22|120.62|120.22|120.32|119.92|19
1733759050000|2024-12-09 15:44:10|120.59|120.19|120.5|120.1|120.59|120.19|120.5|120.1|17
1733759060000|2024-12-09 15:44:20|120.44|120.04|120.59|120.19|120.59|120.19|120.44|120.04|19
1733759070000|2024-12-09 15:44:30|120.58|120.18|120.59|120.19|120.61|120.21|120.57|120.17|17
1733759080000|2024-12-09 15:44:40|120.6|120.2|120.73|120.33|120.74|120.34|120.59|120.19|14
1733759090000|2024-12-09 15:44:50|120.72|120.32|120.78|120.38|120.79|120.39|120.7|120.3|14
1733759100000|2024-12-09 15:45:00|120.83|120.43|120.78|120.38|120.86|120.46|120.77|120.37|17
1733759110000|2024-12-09 15:45:10|120.79|120.39|120.96|120.56|120.98|120.58|120.76|120.36|24
1733759120000|2024-12-09 15:45:20|120.95|120.55|120.91|120.51|120.97|120.57|120.88|120.48|21
1733759130000|2024-12-09 15:45:30|120.9|120.5|121.03|120.63|121.03|120.63|120.9|120.5|19
1733759140000|2024-12-09 15:45:40|121.04|120.64|121.13|120.73|121.14|120.74|121.04|120.64|22
1733759150000|2024-12-09 15:45:50|121.14|120.74|121.15|120.75|121.24|120.84|121.13|120.73|18
1733759160000|2024-12-09 15:46:00|121.13|120.73|121.16|120.76|121.21|120.81|121.13|120.73|18
1733759170000|2024-12-09 15:46:10|121.14|120.74|121.08|120.68|121.14|120.74|121.05|120.65|24
1733759180000|2024-12-09 15:46:20|121.07|120.67|121.01|120.61|121.09|120.69|120.99|120.59|24
1733759190000|2024-12-09 15:46:30|121.03|120.63|121|120.6|121.09|120.69|121|120.6|20
1733759200000|2024-12-09 15:46:40|121.01|120.61|120.79|120.39|121.03|120.63|120.79|120.39|17
1733759210000|2024-12-09 15:46:50|120.77|120.37|120.8|120.4|120.83|120.43|120.69|120.29|20
1733759220000|2024-12-09 15:47:00|120.73|120.33|120.58|120.18|120.74|120.34|120.58|120.18|13
1733759230000|2024-12-09 15:47:10|120.57|120.17|120.72|120.32|120.72|120.32|120.57|120.17|24
1733759240000|2024-12-09 15:47:20|120.73|120.33|120.71|120.31|120.78|120.38|120.65|120.25|21
1733759250000|2024-12-09 15:47:30|120.7|120.3|120.87|120.47|120.87|120.47|120.69|120.29|23
1733759260000|2024-12-09 15:47:40|120.82|120.42|120.77|120.37|120.86|120.46|120.77|120.37|19
1733759270000|2024-12-09 15:47:50|120.76|120.36|120.57|120.17|120.76|120.36|120.56|120.16|29
1733759280000|2024-12-09 15:48:00|120.6|120.2|120.53|120.13|120.66|120.26|120.53|120.13|21
1733759290000|2024-12-09 15:48:10|120.54|120.14|120.5|120.1|120.58|120.18|120.47|120.07|24
1733759300000|2024-12-09 15:48:20|120.48|120.08|120.36|119.96|120.48|120.08|120.3|119.9|17
1733759310000|2024-12-09 15:48:30|120.37|119.97|120.31|119.91|120.37|119.97|120.26|119.86|24
1733759320000|2024-12-09 15:48:40|120.32|119.92|120.18|119.78|120.32|119.92|120.17|119.77|24
1733759330000|2024-12-09 15:48:50|120.19|119.79|120.18|119.78|120.19|119.79|120.14|119.74|13
1733759340000|2024-12-09 15:49:00|120.14|119.74|120.2|119.8|120.23|119.83|120.07|119.67|22
1733759350000|2024-12-09 15:49:10|120.21|119.81|120.36|119.96|120.4|120|120.2|119.8|24
1733759360000|2024-12-09 15:49:20|120.35|119.95|120.35|119.95|120.39|119.99|120.34|119.94|19
1733759370000|2024-12-09 15:49:30|120.34|119.94|120.39|119.99|120.42|120.02|120.33|119.93|21
1733759380000|2024-12-09 15:49:40|120.36|119.96|120.4|120|120.4|120|120.31|119.91|18
1733759390000|2024-12-09 15:49:50|120.41|120.01|120.42|120.02|120.43|120.03|120.39|119.99|18
1733759400000|2024-12-09 15:50:00|120.41|120.01|120.3|119.9|120.52|120.12|120.3|119.9|23
1733759410000|2024-12-09 15:50:10|120.29|119.89|120.42|120.02|120.44|120.04|120.29|119.89|25
1733759420000|2024-12-09 15:50:20|120.43|120.03|120.36|119.96|120.48|120.08|120.32|119.92|22
1733759430000|2024-12-09 15:50:30|120.35|119.95|120.28|119.88|120.37|119.97|120.28|119.88|21
1733759440000|2024-12-09 15:50:40|120.27|119.87|120.34|119.94|120.38|119.98|120.25|119.85|24
1733759450000|2024-12-09 15:50:50|120.33|119.93|120.11|119.71|120.33|119.93|120.11|119.71|16
1733759460000|2024-12-09 15:51:00|120.12|119.72|120.22|119.82|120.25|119.85|120.11|119.71|25
1733759470000|2024-12-09 15:51:10|120.23|119.83|120.22|119.82|120.24|119.84|120.2|119.8|19
1733759480000|2024-12-09 15:51:20|120.21|119.81|120.15|119.75|120.25|119.85|120.13|119.73|19
1733759490000|2024-12-09 15:51:30|120.16|119.76|120.04|119.64|120.19|119.79|120.04|119.64|14
1733759500000|2024-12-09 15:51:40|120.05|119.65|120.26|119.86|120.26|119.86|120.05|119.65|20
1733759510000|2024-12-09 15:51:50|120.25|119.85|120.17|119.77|120.25|119.85|120.16|119.76|14
1733759520000|2024-12-09 15:52:00|120.13|119.73|120.14|119.74|120.17|119.77|120.09|119.69|23
1733759530000|2024-12-09 15:52:10|120.1|119.7|120.18|119.78|120.19|119.79|120.1|119.7|16
1733759540000|2024-12-09 15:52:20|120.2|119.8|120.16|119.76|120.2|119.8|120.16|119.76|22
1733759550000|2024-12-09 15:52:30|120.18|119.78|120.03|119.63|120.19|119.79|120|119.6|16
1733759560000|2024-12-09 15:52:40|120.04|119.64|120.09|119.69|120.12|119.72|120.03|119.63|18
1733759570000|2024-12-09 15:52:50|120.06|119.66|120.04|119.64|120.06|119.66|120.04|119.64|7
1733759580000|2024-12-09 15:53:00|120.02|119.62|120.01|119.61|120.02|119.62|119.98|119.58|12
1733759590000|2024-12-09 15:53:10|119.96|119.56|119.9|119.5|119.96|119.56|119.87|119.47|19
1733759600000|2024-12-09 15:53:20|119.93|119.53|119.91|119.51|119.96|119.56|119.91|119.51|14
1733759610000|2024-12-09 15:53:30|119.92|119.52|119.84|119.44|119.92|119.52|119.84|119.44|9
1733759620000|2024-12-09 15:53:40|119.86|119.46|119.94|119.54|119.94|119.54|119.86|119.46|7
1733759630000|2024-12-09 15:53:50|119.92|119.52|119.88|119.48|119.95|119.55|119.87|119.47|13
1733759640000|2024-12-09 15:54:00|119.89|119.49|119.91|119.51|119.93|119.53|119.89|119.49|23
1733759650000|2024-12-09 15:54:10|119.93|119.53|120.04|119.64|120.08|119.68|119.91|119.51|20
1733759660000|2024-12-09 15:54:20|120.03|119.63|120.18|119.78|120.19|119.79|120.03|119.63|21
1733759670000|2024-12-09 15:54:30|120.19|119.79|120.09|119.69|120.19|119.79|120.04|119.64|19
1733759680000|2024-12-09 15:54:40|120.08|119.68|120.14|119.74|120.14|119.74|120.08|119.68|6
1733759690000|2024-12-09 15:54:50|120.15|119.75|120.24|119.84|120.27|119.87|120.15|119.75|22
1733759700000|2024-12-09 15:55:00|120.22|119.82|120.14|119.74|120.22|119.82|120.07|119.67|15
1733759710000|2024-12-09 15:55:10|120.12|119.72|120.07|119.67|120.14|119.74|120.06|119.66|21
1733759720000|2024-12-09 15:55:20|120.08|119.68|120.11|119.71|120.12|119.72|120.07|119.67|20
1733759730000|2024-12-09 15:55:30|120.12|119.72|120.11|119.71|120.21|119.81|120.11|119.71|15
1733759740000|2024-12-09 15:55:40|120.09|119.69|120.13|119.73|120.13|119.73|120.05|119.65|22
1733759750000|2024-12-09 15:55:50|120.12|119.72|120.17|119.77|120.2|119.8|120.12|119.72|14
1733759760000|2024-12-09 15:56:00|120.2|119.8|119.96|119.56|120.2|119.8|119.95|119.55|29
1733759770000|2024-12-09 15:56:10|119.95|119.55|119.94|119.54|120|119.6|119.93|119.53|17
1733759780000|2024-12-09 15:56:20|119.95|119.55|120.04|119.64|120.06|119.66|119.94|119.54|18
1733759790000|2024-12-09 15:56:30|120.05|119.65|120.05|119.65|120.09|119.69|119.98|119.58|28
1733759800000|2024-12-09 15:56:40|120.06|119.66|120.1|119.7|120.1|119.7|120.02|119.62|22
1733759810000|2024-12-09 15:56:50|120.09|119.69|120.18|119.78|120.18|119.78|120.09|119.69|24
1733759820000|2024-12-09 15:57:00|120.17|119.77|120.16|119.76|120.18|119.78|120.1|119.7|20
1733759830000|2024-12-09 15:57:10|120.15|119.75|120.29|119.89|120.29|119.89|120.15|119.75|24
1733759840000|2024-12-09 15:57:20|120.28|119.88|120.59|120.19|120.62|120.22|120.28|119.88|25
1733759850000|2024-12-09 15:57:30|120.58|120.18|120.72|120.32|120.75|120.35|120.58|120.18|23
1733759860000|2024-12-09 15:57:40|120.71|120.31|120.76|120.36|120.76|120.36|120.68|120.28|24
1733759870000|2024-12-09 15:57:50|120.75|120.35|120.8|120.4|120.85|120.45|120.72|120.32|24
1733759880000|2024-12-09 15:58:00|120.81|120.41|120.75|120.35|120.91|120.51|120.73|120.33|27
1733759890000|2024-12-09 15:58:10|120.78|120.38|120.87|120.47|120.91|120.51|120.77|120.37|29
1733759900000|2024-12-09 15:58:20|120.86|120.46|120.89|120.49|120.97|120.57|120.86|120.46|26
1733759910000|2024-12-09 15:58:30|120.91|120.51|120.9|120.5|120.92|120.52|120.86|120.46|20
1733759920000|2024-12-09 15:58:40|120.87|120.47|120.88|120.48|120.92|120.52|120.86|120.46|19
1733759930000|2024-12-09 15:58:50|120.87|120.47|120.8|120.4|120.87|120.47|120.8|120.4|17
1733759940000|2024-12-09 15:59:00|120.81|120.41|120.76|120.36|120.81|120.41|120.72|120.32|19
1733759950000|2024-12-09 15:59:10|120.74|120.34|120.9|120.5|120.95|120.55|120.74|120.34|28
1733759960000|2024-12-09 15:59:20|120.88|120.48|120.8|120.4|120.9|120.5|120.78|120.38|20
1733759970000|2024-12-09 15:59:30|120.79|120.39|120.77|120.37|120.79|120.39|120.73|120.33|20
1733759980000|2024-12-09 15:59:40|120.73|120.33|120.72|120.32|120.75|120.35|120.72|120.32|11
1733759990000|2024-12-09 15:59:50|120.73|120.33|120.65|120.25|120.73|120.33|120.6|120.2|18
1733760000000|2024-12-09 16:00:00|120.67|120.27|120.58|120.18|120.67|120.27|120.57|120.17|21
1733760010000|2024-12-09 16:00:10|120.57|120.17|120.45|120.05|120.57|120.17|120.45|120.05|21
1733760020000|2024-12-09 16:00:20|120.44|120.04|120.24|119.84|120.44|120.04|120.22|119.82|22
1733760030000|2024-12-09 16:00:30|120.22|119.82|120.21|119.81|120.22|119.82|120.13|119.73|16
1733760040000|2024-12-09 16:00:40|120.23|119.83|120.45|120.05|120.49|120.09|120.23|119.83|23
1733760050000|2024-12-09 16:00:50|120.46|120.06|120.49|120.09|120.68|120.28|120.46|120.06|31
1733760060000|2024-12-09 16:01:00|120.5|120.1|120.67|120.27|120.67|120.27|120.44|120.04|35
1733760070000|2024-12-09 16:01:10|120.66|120.26|120.53|120.13|120.66|120.26|120.5|120.1|26
1733760080000|2024-12-09 16:01:20|120.51|120.11|120.44|120.04|120.57|120.17|120.35|119.95|24
1733760090000|2024-12-09 16:01:30|120.45|120.05|120.57|120.17|120.58|120.18|120.44|120.04|28
1733760100000|2024-12-09 16:01:40|120.56|120.16|120.46|120.06|120.56|120.16|120.36|119.96|26
1733760110000|2024-12-09 16:01:50|120.45|120.05|120.34|119.94|120.49|120.09|120.33|119.93|22
1733760120000|2024-12-09 16:02:00|120.33|119.93|120.39|119.99|120.46|120.06|120.22|119.82|29
1733760130000|2024-12-09 16:02:10|120.36|119.96|120.31|119.91|120.46|120.06|120.28|119.88|33
1733760140000|2024-12-09 16:02:20|120.36|119.96|120.46|120.06|120.49|120.09|120.36|119.96|30
1733760150000|2024-12-09 16:02:30|120.45|120.05|120.47|120.07|120.48|120.08|120.38|119.98|23
1733760160000|2024-12-09 16:02:40|120.46|120.06|120.28|119.88|120.46|120.06|120.28|119.88|23
1733760170000|2024-12-09 16:02:50|120.26|119.86|120.18|119.78|120.26|119.86|120.06|119.66|28
1733760180000|2024-12-09 16:03:00|120.19|119.79|120.07|119.67|120.25|119.85|120.07|119.67|24
1733760190000|2024-12-09 16:03:10|120.08|119.68|120|119.6|120.08|119.68|119.96|119.56|26
1733760200000|2024-12-09 16:03:20|120.03|119.63|120.19|119.79|120.25|119.85|120.03|119.63|26
1733760210000|2024-12-09 16:03:30|120.2|119.8|120.13|119.73|120.24|119.84|120.1|119.7|24
1733760220000|2024-12-09 16:03:40|120.17|119.77|119.97|119.57|120.17|119.77|119.97|119.57|12
1733760230000|2024-12-09 16:03:50|119.98|119.58|120.07|119.67|120.07|119.67|119.9|119.5|24
1733760240000|2024-12-09 16:04:00|120.08|119.68|120.25|119.85|120.31|119.91|120.04|119.64|32
1733760250000|2024-12-09 16:04:10|120.28|119.88|120.4|120|120.45|120.05|120.28|119.88|23
1733760260000|2024-12-09 16:04:20|120.36|119.96|120.52|120.12|120.52|120.12|120.32|119.92|27
1733760270000|2024-12-09 16:04:30|120.54|120.14|120.54|120.14|120.65|120.25|120.53|120.13|22
1733760280000|2024-12-09 16:04:40|120.51|120.11|120.49|120.09|120.54|120.14|120.42|120.02|25
1733760290000|2024-12-09 16:04:50|120.42|120.02|120.5|120.1|120.5|120.1|120.33|119.93|24
1733760300000|2024-12-09 16:05:00|120.49|120.09|120.8|120.4|120.8|120.4|120.48|120.08|26
1733760310000|2024-12-09 16:05:10|120.77|120.37|120.87|120.47|120.88|120.48|120.76|120.36|27
1733760320000|2024-12-09 16:05:20|120.88|120.48|121.05|120.65|121.05|120.65|120.87|120.47|20
1733760330000|2024-12-09 16:05:30|121.04|120.64|120.97|120.57|121.04|120.64|120.89|120.49|20
1733760340000|2024-12-09 16:05:40|120.96|120.56|121.02|120.62|121.04|120.64|120.84|120.44|19
1733760350000|2024-12-09 16:05:50|120.99|120.59|121.03|120.63|121.06|120.66|120.98|120.58|15
1733760360000|2024-12-09 16:06:00|121.01|120.61|120.95|120.55|121.02|120.62|120.94|120.54|19
1733760370000|2024-12-09 16:06:10|120.94|120.54|120.91|120.51|121.03|120.63|120.87|120.47|23
1733760380000|2024-12-09 16:06:20|120.9|120.5|121.04|120.64|121.05|120.65|120.89|120.49|25
1733760390000|2024-12-09 16:06:30|121.02|120.62|121|120.6|121.08|120.68|120.98|120.58|21
1733760400000|2024-12-09 16:06:40|120.98|120.58|121.12|120.72|121.15|120.75|120.98|120.58|24
1733760410000|2024-12-09 16:06:50|121.11|120.71|120.95|120.55|121.11|120.71|120.95|120.55|27
1733760420000|2024-12-09 16:07:00|120.91|120.51|120.89|120.49|120.91|120.51|120.74|120.34|20
1733760430000|2024-12-09 16:07:10|120.87|120.47|120.91|120.51|120.91|120.51|120.71|120.31|26
1733760440000|2024-12-09 16:07:20|120.9|120.5|121|120.6|121.04|120.64|120.85|120.45|25
1733760450000|2024-12-09 16:07:30|121.01|120.61|121.09|120.69|121.1|120.7|121|120.6|24
1733760460000|2024-12-09 16:07:40|121.04|120.64|120.93|120.53|121.04|120.64|120.9|120.5|14
1733760470000|2024-12-09 16:07:50|120.94|120.54|121.06|120.66|121.07|120.67|120.94|120.54|20
1733760480000|2024-12-09 16:08:00|121.05|120.65|121.23|120.83|121.23|120.83|121.05|120.65|22
1733760490000|2024-12-09 16:08:10|121.24|120.84|121.41|121.01|121.41|121.01|121.24|120.84|17
1733760500000|2024-12-09 16:08:20|121.42|121.02|121.3|120.9|121.48|121.08|121.22|120.82|18
1733760510000|2024-12-09 16:08:30|121.29|120.89|121.46|121.06|121.46|121.06|121.29|120.89|26
1733760520000|2024-12-09 16:08:40|121.47|121.07|121.47|121.07|121.5|121.1|121.42|121.02|19
1733760530000|2024-12-09 16:08:50|121.46|121.06|121.41|121.01|121.5|121.1|121.4|121|17
1733760540000|2024-12-09 16:09:00|121.4|121|121.36|120.96|121.4|121|121.22|120.82|19
1733760550000|2024-12-09 16:09:10|121.34|120.94|121.19|120.79|121.34|120.94|121.15|120.75|19
1733760560000|2024-12-09 16:09:20|121.2|120.8|121.24|120.84|121.28|120.88|121.18|120.78|20
1733760570000|2024-12-09 16:09:30|121.22|120.82|121.29|120.89|121.38|120.98|121.2|120.8|17
1733760580000|2024-12-09 16:09:40|121.28|120.88|121.29|120.89|121.32|120.92|121.25|120.85|25
1733760590000|2024-12-09 16:09:50|121.28|120.88|121.16|120.76|121.31|120.91|121.16|120.76|19
1733760600000|2024-12-09 16:10:00|121.15|120.75|121.23|120.83|121.34|120.94|121.15|120.75|25
1733760610000|2024-12-09 16:10:10|121.24|120.84|121.21|120.81|121.27|120.87|121.16|120.76|19
1733760620000|2024-12-09 16:10:20|121.22|120.82|121.35|120.95|121.4|121|121.22|120.82|26
1733760630000|2024-12-09 16:10:30|121.34|120.94|121.4|121|121.49|121.09|121.3|120.9|24
1733760640000|2024-12-09 16:10:40|121.44|121.04|121.46|121.06|121.46|121.06|121.34|120.94|22
1733760650000|2024-12-09 16:10:50|121.47|121.07|121.63|121.23|121.63|121.23|121.47|121.07|9
1733760660000|2024-12-09 16:11:00|121.65|121.25|121.69|121.29|121.79|121.39|121.59|121.19|26
1733760670000|2024-12-09 16:11:10|121.7|121.3|121.78|121.38|121.79|121.39|121.7|121.3|23
1733760680000|2024-12-09 16:11:20|121.77|121.37|121.7|121.3|121.77|121.37|121.66|121.26|25
1733760690000|2024-12-09 16:11:30|121.69|121.29|121.59|121.19|121.69|121.29|121.59|121.19|22
1733760700000|2024-12-09 16:11:40|121.6|121.2|121.73|121.33|121.76|121.36|121.56|121.16|28
1733760710000|2024-12-09 16:11:50|121.74|121.34|121.6|121.2|121.74|121.34|121.6|121.2|21
1733760720000|2024-12-09 16:12:00|121.59|121.19|121.69|121.29|121.73|121.33|121.59|121.19|20
1733760730000|2024-12-09 16:12:10|121.68|121.28|121.65|121.25|121.69|121.29|121.6|121.2|16
1733760740000|2024-12-09 16:12:20|121.64|121.24|121.65|121.25|121.66|121.26|121.6|121.2|19
1733760750000|2024-12-09 16:12:30|121.66|121.26|121.66|121.26|121.72|121.32|121.63|121.23|20
1733760760000|2024-12-09 16:12:40|121.67|121.27|121.7|121.3|121.72|121.32|121.67|121.27|19
1733760770000|2024-12-09 16:12:50|121.71|121.31|121.94|121.54|121.94|121.54|121.71|121.31|22
1733760780000|2024-12-09 16:13:00|121.95|121.55|121.96|121.56|121.99|121.59|121.91|121.51|21
1733760790000|2024-12-09 16:13:10|121.94|121.54|121.91|121.51|121.97|121.57|121.89|121.49|16
1733760800000|2024-12-09 16:13:20|121.92|121.52|121.9|121.5|121.92|121.52|121.85|121.45|21
1733760810000|2024-12-09 16:13:30|121.91|121.51|122|121.6|122|121.6|121.91|121.51|14
1733760820000|2024-12-09 16:13:40|122.04|121.64|122.01|121.61|122.04|121.64|121.99|121.59|11
1733760830000|2024-12-09 16:13:50|121.99|121.59|121.98|121.58|122.02|121.62|121.98|121.58|11
1733760840000|2024-12-09 16:14:00|122|121.6|122.14|121.74|122.14|121.74|122|121.6|11
1733760850000|2024-12-09 16:14:10|122.16|121.76|122.11|121.71|122.2|121.8|122.11|121.71|17
1733760860000|2024-12-09 16:14:20|122.1|121.7|122.07|121.67|122.1|121.7|122|121.6|21
1733760870000|2024-12-09 16:14:30|122.08|121.68|121.98|121.58|122.09|121.69|121.98|121.58|18
1733760880000|2024-12-09 16:14:40|121.99|121.59|121.92|121.52|121.99|121.59|121.9|121.5|20
1733760890000|2024-12-09 16:14:50|121.9|121.5|121.95|121.55|121.97|121.57|121.9|121.5|15
1733760900000|2024-12-09 16:15:00|121.97|121.57|121.95|121.55|121.99|121.59|121.92|121.52|20
1733760910000|2024-12-09 16:15:10|121.96|121.56|121.92|121.52|121.97|121.57|121.92|121.52|15
1733760920000|2024-12-09 16:15:20|121.94|121.54|121.9|121.5|121.97|121.57|121.9|121.5|10
1733760930000|2024-12-09 16:15:30|121.81|121.41|121.57|121.17|121.81|121.41|121.56|121.16|23
1733760940000|2024-12-09 16:15:40|121.56|121.16|121.43|121.03|121.59|121.19|121.43|121.03|22
1733760950000|2024-12-09 16:15:50|121.44|121.04|121.7|121.3|121.73|121.33|121.44|121.04|30
1733760960000|2024-12-09 16:16:00|121.71|121.31|121.77|121.37|121.83|121.43|121.68|121.28|30
1733760970000|2024-12-09 16:16:10|121.8|121.4|121.63|121.23|121.8|121.4|121.57|121.17|20
1733760980000|2024-12-09 16:16:20|121.66|121.26|121.64|121.24|121.72|121.32|121.59|121.19|29
1733760990000|2024-12-09 16:16:30|121.63|121.23|121.54|121.14|121.64|121.24|121.52|121.12|17
1733761000000|2024-12-09 16:16:40|121.58|121.18|121.81|121.41|121.85|121.45|121.58|121.18|23
1733761010000|2024-12-09 16:16:50|121.8|121.4|121.99|121.59|122.1|121.7|121.77|121.37|30
1733761020000|2024-12-09 16:17:00|121.91|121.51|121.79|121.39|121.96|121.56|121.73|121.33|17
1733761030000|2024-12-09 16:17:10|121.8|121.4|121.83|121.43|121.95|121.55|121.8|121.4|25
1733761040000|2024-12-09 16:17:20|121.82|121.42|121.91|121.51|121.97|121.57|121.82|121.42|21
1733761050000|2024-12-09 16:17:30|121.93|121.53|122.18|121.78|122.18|121.78|121.91|121.51|23
1733761060000|2024-12-09 16:17:40|122.15|121.75|122.09|121.69|122.2|121.8|122.09|121.69|22
1733761070000|2024-12-09 16:17:50|122.1|121.7|122.01|121.61|122.1|121.7|121.99|121.59|13
1733761080000|2024-12-09 16:18:00|121.97|121.57|121.98|121.58|122.12|121.72|121.96|121.56|19
1733761090000|2024-12-09 16:18:10|122.01|121.61|122.05|121.65|122.13|121.73|122.01|121.61|21
1733761100000|2024-12-09 16:18:20|122.07|121.67|121.97|121.57|122.07|121.67|121.94|121.54|29
1733761110000|2024-12-09 16:18:30|121.95|121.55|122.03|121.63|122.07|121.67|121.95|121.55|24
1733761120000|2024-12-09 16:18:40|122.02|121.62|121.98|121.58|122.02|121.62|121.87|121.47|26
1733761130000|2024-12-09 16:18:50|122|121.6|121.96|121.56|122|121.6|121.93|121.53|20
1733761140000|2024-12-09 16:19:00|121.94|121.54|121.97|121.57|122|121.6|121.94|121.54|15
1733761150000|2024-12-09 16:19:10|121.87|121.47|121.94|121.54|121.96|121.56|121.86|121.46|22
1733761160000|2024-12-09 16:19:20|121.95|121.55|121.78|121.38|121.95|121.55|121.78|121.38|12
1733761170000|2024-12-09 16:19:30|121.77|121.37|121.8|121.4|121.85|121.45|121.75|121.35|24
1733761180000|2024-12-09 16:19:40|121.79|121.39|121.75|121.35|121.79|121.39|121.71|121.31|14
1733761190000|2024-12-09 16:19:50|121.74|121.34|121.76|121.36|121.77|121.37|121.71|121.31|9
1733761200000|2024-12-09 16:20:00|121.77|121.37|121.8|121.4|121.85|121.45|121.76|121.36|23
1733761210000|2024-12-09 16:20:10|121.76|121.36|121.61|121.21|121.77|121.37|121.61|121.21|7
1733761220000|2024-12-09 16:20:20|121.6|121.2|121.74|121.34|121.74|121.34|121.58|121.18|23
1733761230000|2024-12-09 16:20:30|121.73|121.33|121.67|121.27|121.74|121.34|121.6|121.2|28
1733761240000|2024-12-09 16:20:40|121.71|121.31|121.65|121.25|121.73|121.33|121.65|121.25|19
1733761250000|2024-12-09 16:20:50|121.64|121.24|121.49|121.09|121.64|121.24|121.46|121.06|16
1733761260000|2024-12-09 16:21:00|121.53|121.13|121.25|120.85|121.53|121.13|121.22|120.82|21
1733761270000|2024-12-09 16:21:10|121.23|120.83|121.3|120.9|121.31|120.91|121.21|120.81|27
1733761280000|2024-12-09 16:21:20|121.31|120.91|121.47|121.07|121.47|121.07|121.3|120.9|22
1733761290000|2024-12-09 16:21:30|121.46|121.06|121.62|121.22|121.63|121.23|121.46|121.06|22
1733761300000|2024-12-09 16:21:40|121.63|121.23|121.66|121.26|121.71|121.31|121.63|121.23|22
1733761310000|2024-12-09 16:21:50|121.65|121.25|121.51|121.11|121.65|121.25|121.45|121.05|26
1733761320000|2024-12-09 16:22:00|121.5|121.1|121.6|121.2|121.61|121.21|121.49|121.09|27
1733761330000|2024-12-09 16:22:10|121.57|121.17|121.76|121.36|121.76|121.36|121.57|121.17|28
1733761340000|2024-12-09 16:22:20|121.77|121.37|121.74|121.34|121.77|121.37|121.71|121.31|26
1733761350000|2024-12-09 16:22:30|121.72|121.32|121.88|121.48|121.9|121.5|121.72|121.32|25
1733761360000|2024-12-09 16:22:40|121.87|121.47|121.87|121.47|121.89|121.49|121.82|121.42|17
1733761370000|2024-12-09 16:22:50|121.86|121.46|121.79|121.39|121.92|121.52|121.79|121.39|21
1733761380000|2024-12-09 16:23:00|121.78|121.38|121.76|121.36|121.8|121.4|121.72|121.32|13
1733761390000|2024-12-09 16:23:10|121.77|121.37|121.68|121.28|121.79|121.39|121.68|121.28|16
1733761400000|2024-12-09 16:23:20|121.67|121.27|121.88|121.48|121.88|121.48|121.67|121.27|19
1733761410000|2024-12-09 16:23:30|121.87|121.47|121.84|121.44|121.88|121.48|121.78|121.38|21
1733761420000|2024-12-09 16:23:40|121.83|121.43|121.96|121.56|121.99|121.59|121.82|121.42|25
1733761430000|2024-12-09 16:23:50|121.93|121.53|122.04|121.64|122.05|121.65|121.93|121.53|21
1733761440000|2024-12-09 16:24:00|122.03|121.63|122.08|121.68|122.14|121.74|122.01|121.61|25
1733761450000|2024-12-09 16:24:10|122.09|121.69|122.08|121.68|122.14|121.74|122.06|121.66|12
1733761460000|2024-12-09 16:24:20|122.07|121.67|121.92|121.52|122.1|121.7|121.92|121.52|21
1733761470000|2024-12-09 16:24:30|121.91|121.51|121.94|121.54|121.96|121.56|121.87|121.47|20
1733761480000|2024-12-09 16:24:40|121.93|121.53|121.91|121.51|121.99|121.59|121.91|121.51|24
1733761490000|2024-12-09 16:24:50|121.96|121.56|121.89|121.49|121.97|121.57|121.87|121.47|23
1733761500000|2024-12-09 16:25:00|121.88|121.48|121.85|121.45|121.89|121.49|121.77|121.37|29
1733761510000|2024-12-09 16:25:10|121.88|121.48|121.8|121.4|121.94|121.54|121.8|121.4|27
1733761520000|2024-12-09 16:25:20|121.81|121.41|121.94|121.54|121.97|121.57|121.81|121.41|23
1733761530000|2024-12-09 16:25:30|121.95|121.55|121.76|121.36|121.95|121.55|121.74|121.34|27
1733761540000|2024-12-09 16:25:40|121.75|121.35|121.77|121.37|121.77|121.37|121.66|121.26|19
1733761550000|2024-12-09 16:25:50|121.79|121.39|121.82|121.42|121.85|121.45|121.79|121.39|27
1733761560000|2024-12-09 16:26:00|121.81|121.41|121.92|121.52|121.92|121.52|121.79|121.39|23
1733761570000|2024-12-09 16:26:10|121.9|121.5|121.99|121.59|122.01|121.61|121.9|121.5|18
1733761580000|2024-12-09 16:26:20|121.98|121.58|121.95|121.55|121.99|121.59|121.93|121.53|16
1733761590000|2024-12-09 16:26:30|121.94|121.54|122.09|121.69|122.1|121.7|121.94|121.54|19
1733761600000|2024-12-09 16:26:40|122.1|121.7|122.07|121.67|122.11|121.71|122.06|121.66|25
1733761610000|2024-12-09 16:26:50|122.06|121.66|122.26|121.86|122.26|121.86|122.06|121.66|23
1733761620000|2024-12-09 16:27:00|122.29|121.89|122.14|121.74|122.29|121.89|122.14|121.74|16
1733761630000|2024-12-09 16:27:10|122.13|121.73|122.16|121.76|122.23|121.83|122.13|121.73|23
1733761640000|2024-12-09 16:27:20|122.15|121.75|122.09|121.69|122.18|121.78|122.08|121.68|21
1733761650000|2024-12-09 16:27:30|122.1|121.7|122.19|121.79|122.19|121.79|122.09|121.69|18
1733761660000|2024-12-09 16:27:40|122.18|121.78|122.2|121.8|122.22|121.82|122.16|121.76|25
1733761670000|2024-12-09 16:27:50|122.21|121.81|122.32|121.92|122.32|121.92|122.18|121.78|15
1733761680000|2024-12-09 16:28:00|122.3|121.9|122.25|121.85|122.31|121.91|122.17|121.77|14
1733761690000|2024-12-09 16:28:10|122.26|121.86|122.28|121.88|122.28|121.88|122.24|121.84|7
1733761700000|2024-12-09 16:28:20|122.31|121.91|122.37|121.97|122.39|121.99|122.31|121.91|7
1733761710000|2024-12-09 16:28:30|122.39|121.99|122.29|121.89|122.42|122.02|122.29|121.89|16
1733761720000|2024-12-09 16:28:40|122.21|121.81|122.31|121.91|122.32|121.92|122.21|121.81|17
1733761730000|2024-12-09 16:28:50|122.3|121.9|122.3|121.9|122.38|121.98|122.28|121.88|19
1733761740000|2024-12-09 16:29:00|122.31|121.91|122.28|121.88|122.33|121.93|122.22|121.82|22
1733761750000|2024-12-09 16:29:10|122.29|121.89|122.33|121.93|122.37|121.97|122.22|121.82|22
1733761760000|2024-12-09 16:29:20|122.31|121.91|122.31|121.91|122.31|121.91|122.28|121.88|16
1733761770000|2024-12-09 16:29:30|122.32|121.92|122.44|122.04|122.44|122.04|122.32|121.92|13
1733761780000|2024-12-09 16:29:40|122.43|122.03|122.42|122.02|122.43|122.03|122.4|122|11
1733761790000|2024-12-09 16:29:50|122.44|122.04|122.47|122.07|122.49|122.09|122.42|122.02|14
1733761800000|2024-12-09 16:30:00|122.45|122.05|122.43|122.03|122.45|122.05|122.4|122|14
1733761810000|2024-12-09 16:30:10|122.46|122.06|122.47|122.07|122.57|122.17|122.46|122.06|19
1733761820000|2024-12-09 16:30:20|122.46|122.06|122.5|122.1|122.53|122.13|122.42|122.02|13
1733761830000|2024-12-09 16:30:30|122.51|122.11|122.59|122.19|122.61|122.21|122.5|122.1|12
1733761840000|2024-12-09 16:30:40|122.57|122.17|122.61|122.21|122.64|122.24|122.57|122.17|15
1733761850000|2024-12-09 16:30:50|122.6|122.2|122.5|122.1|122.6|122.2|122.49|122.09|14
1733761860000|2024-12-09 16:31:00|122.51|122.11|122.54|122.14|122.56|122.16|122.51|122.11|18
1733761870000|2024-12-09 16:31:10|122.56|122.16|122.59|122.19|122.62|122.22|122.56|122.16|9
1733761880000|2024-12-09 16:31:20|122.58|122.18|122.58|122.18|122.59|122.19|122.57|122.17|5
1733761890000|2024-12-09 16:31:30|122.57|122.17|122.58|122.18|122.58|122.18|122.56|122.16|4
1733761900000|2024-12-09 16:31:40|122.6|122.2|122.62|122.22|122.63|122.23|122.6|122.2|3
1733761910000|2024-12-09 16:31:50|122.61|122.21|122.6|122.2|122.61|122.21|122.6|122.2|2
1733761920000|2024-12-09 16:32:00|122.59|122.19|122.62|122.22|122.62|122.22|122.59|122.19|6
1733761930000|2024-12-09 16:32:10|122.61|122.21|122.53|122.13|122.61|122.21|122.5|122.1|13
1733761940000|2024-12-09 16:32:20|122.52|122.12|122.5|122.1|122.53|122.13|122.49|122.09|12
1733761950000|2024-12-09 16:32:30|122.51|122.11|122.48|122.08|122.51|122.11|122.45|122.05|22
1733761960000|2024-12-09 16:32:40|122.45|122.05|122.46|122.06|122.52|122.12|122.45|122.05|11
1733761970000|2024-12-09 16:32:50|122.45|122.05|122.4|122|122.45|122.05|122.4|122|19
1733761980000|2024-12-09 16:33:00|122.41|122.01|122.02|121.62|122.41|122.01|122|121.6|23
1733761990000|2024-12-09 16:33:10|121.99|121.59|121.99|121.59|122.17|121.77|121.99|121.59|15
1733762000000|2024-12-09 16:33:20|122|121.6|122.05|121.65|122.09|121.69|122|121.6|12
1733762010000|2024-12-09 16:33:30|122|121.6|121.88|121.48|122|121.6|121.88|121.48|21
1733762020000|2024-12-09 16:33:40|121.86|121.46|121.75|121.35|121.88|121.48|121.73|121.33|15
1733762030000|2024-12-09 16:33:50|121.76|121.36|121.98|121.58|121.99|121.59|121.76|121.36|26
1733762040000|2024-12-09 16:34:00|122.02|121.62|122.06|121.66|122.14|121.74|122.02|121.62|23
1733762050000|2024-12-09 16:34:10|122.07|121.67|122.08|121.68|122.19|121.79|122.07|121.67|20
1733762060000|2024-12-09 16:34:20|122.09|121.69|122.08|121.68|122.15|121.75|122.04|121.64|21
1733762070000|2024-12-09 16:34:30|122.09|121.69|122.18|121.78|122.18|121.78|122.06|121.66|21
1733762080000|2024-12-09 16:34:40|122.17|121.77|122.25|121.85|122.26|121.86|122.17|121.77|15
1733762090000|2024-12-09 16:34:50|122.24|121.84|122.23|121.83|122.26|121.86|122.23|121.83|8
1733762100000|2024-12-09 16:35:00|122.17|121.77|122.17|121.77|122.24|121.84|122.12|121.72|26
1733762110000|2024-12-09 16:35:10|122.16|121.76|122.1|121.7|122.19|121.79|122.1|121.7|20
1733762120000|2024-12-09 16:35:20|122.08|121.68|122.1|121.7|122.13|121.73|122.06|121.66|17
1733762130000|2024-12-09 16:35:30|122.09|121.69|122.22|121.82|122.23|121.83|122.09|121.69|17
1733762140000|2024-12-09 16:35:40|122.23|121.83|122.13|121.73|122.23|121.83|122.13|121.73|23
1733762150000|2024-12-09 16:35:50|122.17|121.77|122.08|121.68|122.2|121.8|122.08|121.68|12
1733762160000|2024-12-09 16:36:00|122.09|121.69|122.21|121.81|122.22|121.82|122.06|121.66|25
1733762170000|2024-12-09 16:36:10|122.2|121.8|122.26|121.86|122.26|121.86|122.18|121.78|21
1733762180000|2024-12-09 16:36:20|122.24|121.84|122.19|121.79|122.25|121.85|122.19|121.79|16
1733762190000|2024-12-09 16:36:30|122.18|121.78|122.1|121.7|122.18|121.78|122.09|121.69|26
1733762200000|2024-12-09 16:36:40|122.09|121.69|122.05|121.65|122.12|121.72|122.02|121.62|20
1733762210000|2024-12-09 16:36:50|122.02|121.62|122.09|121.69|122.1|121.7|122.02|121.62|19
1733762220000|2024-12-09 16:37:00|122.08|121.68|121.97|121.57|122.08|121.68|121.97|121.57|19
1733762230000|2024-12-09 16:37:10|121.96|121.56|122.05|121.65|122.08|121.68|121.95|121.55|17
1733762240000|2024-12-09 16:37:20|122.01|121.61|121.9|121.5|122.02|121.62|121.9|121.5|13
1733762250000|2024-12-09 16:37:30|121.94|121.54|121.88|121.48|122.02|121.62|121.88|121.48|16
1733762260000|2024-12-09 16:37:40|121.89|121.49|121.91|121.51|121.91|121.51|121.79|121.39|15
1733762270000|2024-12-09 16:37:50|121.92|121.52|121.83|121.43|121.92|121.52|121.83|121.43|15
1733762280000|2024-12-09 16:38:00|121.86|121.46|121.76|121.36|121.89|121.49|121.75|121.35|19
1733762290000|2024-12-09 16:38:10|121.75|121.35|121.74|121.34|121.77|121.37|121.73|121.33|13
1733762300000|2024-12-09 16:38:20|121.73|121.33|121.74|121.34|121.75|121.35|121.72|121.32|12
1733762310000|2024-12-09 16:38:30|121.85|121.45|121.78|121.38|121.85|121.45|121.78|121.38|8
1733762320000|2024-12-09 16:38:40|121.79|121.39|121.79|121.39|121.82|121.42|121.79|121.39|13
1733762330000|2024-12-09 16:38:50|121.78|121.38|121.72|121.32|121.78|121.38|121.71|121.31|14
1733762340000|2024-12-09 16:39:00|121.74|121.34|121.8|121.4|121.84|121.44|121.74|121.34|22
1733762350000|2024-12-09 16:39:10|121.79|121.39|121.86|121.46|121.86|121.46|121.79|121.39|12
1733762360000|2024-12-09 16:39:20|121.87|121.47|121.87|121.47|121.88|121.48|121.86|121.46|5
1733762370000|2024-12-09 16:39:30|121.88|121.48|121.95|121.55|122|121.6|121.88|121.48|18
1733762380000|2024-12-09 16:39:40|121.94|121.54|122.03|121.63|122.03|121.63|121.94|121.54|10
1733762390000|2024-12-09 16:39:50|122.07|121.67|122.15|121.75|122.15|121.75|122.07|121.67|7
1733762400000|2024-12-09 16:40:00|122.08|121.68|122.15|121.75|122.15|121.75|122.08|121.68|19
1733762410000|2024-12-09 16:40:10|122.14|121.74|122.35|121.95|122.35|121.95|122.14|121.74|13
1733762420000|2024-12-09 16:40:20|122.39|121.99|122.22|121.82|122.42|122.02|122.22|121.82|22
1733762430000|2024-12-09 16:40:30|122.2|121.8|122.25|121.85|122.28|121.88|122.19|121.79|18
1733762440000|2024-12-09 16:40:40|122.24|121.84|122.24|121.84|122.26|121.86|122.23|121.83|18
1733762450000|2024-12-09 16:40:50|122.23|121.83|122.32|121.92|122.32|121.92|122.23|121.83|13
1733762460000|2024-12-09 16:41:00|122.27|121.87|122.19|121.79|122.27|121.87|122.18|121.78|17
1733762470000|2024-12-09 16:41:10|122.2|121.8|122.36|121.96|122.36|121.96|122.2|121.8|21
1733762480000|2024-12-09 16:41:20|122.37|121.97|122.37|121.97|122.47|122.07|122.37|121.97|19
1733762490000|2024-12-09 16:41:30|122.38|121.98|122.37|121.97|122.39|121.99|122.35|121.95|13
1733762500000|2024-12-09 16:41:40|122.36|121.96|122.33|121.93|122.37|121.97|122.33|121.93|14
1733762510000|2024-12-09 16:41:50|122.34|121.94|122.32|121.92|122.35|121.95|122.29|121.89|15
1733762520000|2024-12-09 16:42:00|122.3|121.9|122.3|121.9|122.32|121.92|122.29|121.89|10
1733762530000|2024-12-09 16:42:10|122.31|121.91|122.27|121.87|122.37|121.97|122.27|121.87|19
1733762540000|2024-12-09 16:42:20|122.2|121.8|122.16|121.76|122.2|121.8|122.1|121.7|21
1733762550000|2024-12-09 16:42:30|122.17|121.77|122.23|121.83|122.24|121.84|122.15|121.75|14
1733762560000|2024-12-09 16:42:40|122.22|121.82|122.19|121.79|122.22|121.82|122.17|121.77|14
1733762570000|2024-12-09 16:42:50|122.2|121.8|122.25|121.85|122.27|121.87|122.2|121.8|14
1733762580000|2024-12-09 16:43:00|122.24|121.84|122.17|121.77|122.24|121.84|122.15|121.75|13
1733762590000|2024-12-09 16:43:10|122.16|121.76|122.38|121.98|122.38|121.98|122.16|121.76|24
1733762600000|2024-12-09 16:43:20|122.39|121.99|122.52|122.12|122.52|122.12|122.37|121.97|17
1733762610000|2024-12-09 16:43:30|122.54|122.14|122.44|122.04|122.61|122.21|122.44|122.04|23
1733762620000|2024-12-09 16:43:40|122.43|122.03|122.35|121.95|122.45|122.05|122.35|121.95|19
1733762630000|2024-12-09 16:43:50|122.34|121.94|122.37|121.97|122.38|121.98|122.27|121.87|21
1733762640000|2024-12-09 16:44:00|122.39|121.99|122.47|122.07|122.47|122.07|122.37|121.97|8
1733762650000|2024-12-09 16:44:10|122.48|122.08|122.57|122.17|122.58|122.18|122.48|122.08|13
1733762660000|2024-12-09 16:44:20|122.56|122.16|122.64|122.24|122.65|122.25|122.55|122.15|16
1733762670000|2024-12-09 16:44:30|122.62|122.22|122.6|122.2|122.62|122.22|122.59|122.19|4
1733762680000|2024-12-09 16:44:40|122.61|122.21|122.58|122.18|122.61|122.21|122.56|122.16|16
1733762690000|2024-12-09 16:44:50|122.6|122.2|122.65|122.25|122.65|122.25|122.6|122.2|10
1733762700000|2024-12-09 16:45:00|122.66|122.26|122.58|122.18|122.67|122.27|122.58|122.18|9
1733762710000|2024-12-09 16:45:10|122.57|122.17|122.55|122.15|122.57|122.17|122.54|122.14|15
1733762720000|2024-12-09 16:45:20|122.54|122.14|122.56|122.16|122.57|122.17|122.54|122.14|10
1733762730000|2024-12-09 16:45:30|122.57|122.17|122.55|122.15|122.61|122.21|122.55|122.15|10
1733762740000|2024-12-09 16:45:40|122.56|122.16|122.6|122.2|122.61|122.21|122.56|122.16|10
1733762750000|2024-12-09 16:45:50|122.61|122.21|122.62|122.22|122.63|122.23|122.57|122.17|15
1733762760000|2024-12-09 16:46:00|122.65|122.25|122.7|122.3|122.71|122.31|122.65|122.25|7
1733762770000|2024-12-09 16:46:10|122.71|122.31|122.71|122.31|122.76|122.36|122.67|122.27|21
1733762780000|2024-12-09 16:46:20|122.73|122.33|122.7|122.3|122.74|122.34|122.67|122.27|16
1733762790000|2024-12-09 16:46:30|122.71|122.31|122.6|122.2|122.72|122.32|122.6|122.2|13
1733762800000|2024-12-09 16:46:40|122.58|122.18|122.59|122.19|122.59|122.19|122.51|122.11|17
1733762810000|2024-12-09 16:46:50|122.58|122.18|122.57|122.17|122.63|122.23|122.56|122.16|17
1733762820000|2024-12-09 16:47:00|122.56|122.16|122.56|122.16|122.58|122.18|122.52|122.12|18
1733762830000|2024-12-09 16:47:10|122.59|122.19|122.57|122.17|122.61|122.21|122.57|122.17|11
1733762840000|2024-12-09 16:47:20|122.58|122.18|122.42|122.02|122.58|122.18|122.4|122|20
1733762850000|2024-12-09 16:47:30|122.41|122.01|122.47|122.07|122.47|122.07|122.39|121.99|14
1733762860000|2024-12-09 16:47:40|122.45|122.05|122.39|121.99|122.47|122.07|122.39|121.99|16
1733762870000|2024-12-09 16:47:50|122.42|122.02|122.43|122.03|122.46|122.06|122.37|121.97|12
1733762880000|2024-12-09 16:48:00|122.45|122.05|122.44|122.04|122.47|122.07|122.39|121.99|14
1733762890000|2024-12-09 16:48:10|122.45|122.05|122.41|122.01|122.49|122.09|122.39|121.99|13
1733762900000|2024-12-09 16:48:20|122.42|122.02|122.43|122.03|122.45|122.05|122.39|121.99|14
1733762910000|2024-12-09 16:48:30|122.42|122.02|122.39|121.99|122.42|122.02|122.39|121.99|8
1733762920000|2024-12-09 16:48:40|122.34|121.94|122.34|121.94|122.38|121.98|122.34|121.94|9
1733762930000|2024-12-09 16:48:50|122.32|121.92|122.17|121.77|122.32|121.92|122.14|121.74|10
1733762940000|2024-12-09 16:49:00|122.18|121.78|122.28|121.88|122.31|121.91|122.18|121.78|16
1733762950000|2024-12-09 16:49:10|122.26|121.86|122.42|122.02|122.43|122.03|122.26|121.86|11
1733762960000|2024-12-09 16:49:20|122.43|122.03|122.57|122.17|122.57|122.17|122.43|122.03|24
1733762970000|2024-12-09 16:49:30|122.58|122.18|122.5|122.1|122.61|122.21|122.49|122.09|12
1733762980000|2024-12-09 16:49:40|122.52|122.12|122.5|122.1|122.53|122.13|122.5|122.1|4
1733762990000|2024-12-09 16:49:50|122.46|122.06|122.45|122.05|122.46|122.06|122.43|122.03|9
1733763000000|2024-12-09 16:50:00|122.44|122.04|122.25|121.85|122.44|122.04|122.25|121.85|19
1733763010000|2024-12-09 16:50:10|122.27|121.87|122.35|121.95|122.36|121.96|122.27|121.87|23
1733763020000|2024-12-09 16:50:20|122.37|121.97|122.32|121.92|122.41|122.01|122.31|121.91|23
1733763030000|2024-12-09 16:50:30|122.31|121.91|122.32|121.92|122.37|121.97|122.3|121.9|21
1733763040000|2024-12-09 16:50:40|122.31|121.91|122.3|121.9|122.32|121.92|122.3|121.9|8
1733763050000|2024-12-09 16:50:50|122.31|121.91|122.3|121.9|122.37|121.97|122.26|121.86|14
1733763060000|2024-12-09 16:51:00|122.29|121.89|122.13|121.73|122.29|121.89|122.1|121.7|15
1733763070000|2024-12-09 16:51:10|122.14|121.74|122.18|121.78|122.27|121.87|122.11|121.71|26
1733763080000|2024-12-09 16:51:20|122.17|121.77|122.32|121.92|122.32|121.92|122.14|121.74|22
1733763090000|2024-12-09 16:51:30|122.3|121.9|122.36|121.96|122.39|121.99|122.29|121.89|16
1733763100000|2024-12-09 16:51:40|122.35|121.95|122.38|121.98|122.42|122.02|122.32|121.92|14
1733763110000|2024-12-09 16:51:50|122.4|122|122.36|121.96|122.4|122|122.36|121.96|9
1733763120000|2024-12-09 16:52:00|122.29|121.89|122.27|121.87|122.34|121.94|122.25|121.85|16
1733763130000|2024-12-09 16:52:10|122.26|121.86|122.34|121.94|122.37|121.97|122.26|121.86|14
1733763140000|2024-12-09 16:52:20|122.37|121.97|122.36|121.96|122.37|121.97|122.34|121.94|6
1733763150000|2024-12-09 16:52:30|122.41|122.01|122.39|121.99|122.43|122.03|122.34|121.94|17
1733763160000|2024-12-09 16:52:40|122.38|121.98|122.36|121.96|122.38|121.98|122.31|121.91|14
1733763170000|2024-12-09 16:52:50|122.35|121.95|122.35|121.95|122.36|121.96|122.31|121.91|16
1733763180000|2024-12-09 16:53:00|122.34|121.94|122.22|121.82|122.34|121.94|122.2|121.8|14
1733763190000|2024-12-09 16:53:10|122.25|121.85|122.3|121.9|122.34|121.94|122.25|121.85|20
1733763200000|2024-12-09 16:53:20|122.29|121.89|122.41|122.01|122.45|122.05|122.29|121.89|13
1733763210000|2024-12-09 16:53:30|122.4|122|122.4|122|122.41|122.01|122.4|122|9
1733763220000|2024-12-09 16:53:40|122.38|121.98|122.41|122.01|122.42|122.02|122.38|121.98|8
1733763230000|2024-12-09 16:53:50|122.42|122.02|122.63|122.23|122.63|122.23|122.42|122.02|16
1733763240000|2024-12-09 16:54:00|122.65|122.25|122.72|122.32|122.77|122.37|122.65|122.25|16
1733763250000|2024-12-09 16:54:10|122.71|122.31|122.66|122.26|122.75|122.35|122.66|122.26|15
1733763260000|2024-12-09 16:54:20|122.65|122.25|122.56|122.16|122.66|122.26|122.53|122.13|12
1733763270000|2024-12-09 16:54:30|122.55|122.15|122.5|122.1|122.55|122.15|122.5|122.1|10
1733763280000|2024-12-09 16:54:40|122.49|122.09|122.27|121.87|122.49|122.09|122.27|121.87|19
1733763290000|2024-12-09 16:54:50|122.26|121.86|122.3|121.9|122.32|121.92|122.21|121.81|17
1733763300000|2024-12-09 16:55:00|122.31|121.91|122.42|122.02|122.44|122.04|122.31|121.91|27
1733763310000|2024-12-09 16:55:10|122.45|122.05|122.36|121.96|122.47|122.07|122.36|121.96|17
1733763320000|2024-12-09 16:55:20|122.35|121.95|122.35|121.95|122.4|122|122.35|121.95|6
1733763330000|2024-12-09 16:55:30|122.34|121.94|122.28|121.88|122.37|121.97|122.28|121.88|30
1733763340000|2024-12-09 16:55:40|122.3|121.9|122.35|121.95|122.38|121.98|122.26|121.86|24
1733763350000|2024-12-09 16:55:50|122.36|121.96|122.38|121.98|122.39|121.99|122.35|121.95|25
1733763360000|2024-12-09 16:56:00|122.39|121.99|122.25|121.85|122.43|122.03|122.25|121.85|11
1733763370000|2024-12-09 16:56:10|122.23|121.83|122.11|121.71|122.23|121.83|122.11|121.71|12
1733763380000|2024-12-09 16:56:20|122.09|121.69|122.08|121.68|122.15|121.75|122.08|121.68|18
1733763390000|2024-12-09 16:56:30|122.12|121.72|122.13|121.73|122.15|121.75|122.1|121.7|19
1733763400000|2024-12-09 16:56:40|122.11|121.71|122.09|121.69|122.12|121.72|122.08|121.68|11
1733763410000|2024-12-09 16:56:50|122.08|121.68|122.06|121.66|122.08|121.68|122.04|121.64|14
1733763420000|2024-12-09 16:57:00|122.05|121.65|121.93|121.53|122.05|121.65|121.93|121.53|9
1733763430000|2024-12-09 16:57:10|121.92|121.52|121.84|121.44|121.93|121.53|121.84|121.44|11
1733763440000|2024-12-09 16:57:20|121.82|121.42|121.73|121.33|121.82|121.42|121.73|121.33|7
1733763450000|2024-12-09 16:57:30|121.72|121.32|121.75|121.35|121.77|121.37|121.72|121.32|12
1733763460000|2024-12-09 16:57:40|121.76|121.36|121.72|121.32|121.78|121.38|121.71|121.31|15
1733763470000|2024-12-09 16:57:50|121.68|121.28|121.74|121.34|121.74|121.34|121.68|121.28|12
1733763480000|2024-12-09 16:58:00|121.75|121.35|121.73|121.33|121.81|121.41|121.72|121.32|13
1733763490000|2024-12-09 16:58:10|121.74|121.34|121.74|121.34|121.78|121.38|121.74|121.34|14
1733763500000|2024-12-09 16:58:20|121.75|121.35|121.73|121.33|121.75|121.35|121.71|121.31|19
1733763510000|2024-12-09 16:58:30|121.74|121.34|121.78|121.38|121.84|121.44|121.74|121.34|14
1733763520000|2024-12-09 16:58:40|121.79|121.39|121.81|121.41|121.81|121.41|121.77|121.37|8
1733763530000|2024-12-09 16:58:50|121.82|121.42|121.74|121.34|121.82|121.42|121.73|121.33|7
1733763540000|2024-12-09 16:59:00|121.75|121.35|121.8|121.4|121.81|121.41|121.75|121.35|8
1733763550000|2024-12-09 16:59:10|121.83|121.43|121.76|121.36|121.83|121.43|121.76|121.36|11
1733763560000|2024-12-09 16:59:20|121.73|121.33|121.7|121.3|121.73|121.33|121.7|121.3|7
1733763570000|2024-12-09 16:59:30|121.67|121.27|121.63|121.23|121.68|121.28|121.62|121.22|6
1733763580000|2024-12-09 16:59:40|121.61|121.21|121.55|121.15|121.61|121.21|121.55|121.15|5
1733763590000|2024-12-09 16:59:50|121.54|121.14|121.53|121.13|121.54|121.14|121.53|121.13|2
1733763600000|2024-12-09 17:00:00|121.5|121.1|121.57|121.17|121.64|121.24|121.5|121.1|12
1733763610000|2024-12-09 17:00:10|121.58|121.18|121.61|121.21|121.62|121.22|121.57|121.17|9
1733763620000|2024-12-09 17:00:20|121.6|121.2|121.64|121.24|121.64|121.24|121.56|121.16|13
1733763630000|2024-12-09 17:00:30|121.63|121.23|121.62|121.22|121.64|121.24|121.59|121.19|7
1733763640000|2024-12-09 17:00:40|121.64|121.24|121.55|121.15|121.64|121.24|121.5|121.1|13
1733763650000|2024-12-09 17:00:50|121.54|121.14|121.34|120.94|121.54|121.14|121.34|120.94|12
1733763660000|2024-12-09 17:01:00|121.33|120.93|121.35|120.95|121.39|120.99|121.27|120.87|14
1733763670000|2024-12-09 17:01:10|121.36|120.96|121.41|121.01|121.42|121.02|121.35|120.95|15
1733763680000|2024-12-09 17:01:20|121.44|121.04|121.47|121.07|121.47|121.07|121.44|121.04|7
1733763690000|2024-12-09 17:01:30|121.48|121.08|121.64|121.24|121.64|121.24|121.47|121.07|18
1733763700000|2024-12-09 17:01:40|121.66|121.26|121.62|121.22|121.73|121.33|121.62|121.22|10
1733763710000|2024-12-09 17:01:50|121.63|121.23|121.7|121.3|121.7|121.3|121.58|121.18|13
1733763720000|2024-12-09 17:02:00|121.71|121.31|121.62|121.22|121.71|121.31|121.62|121.22|6
1733763730000|2024-12-09 17:02:10|121.6|121.2|121.64|121.24|121.64|121.24|121.57|121.17|14
1733763740000|2024-12-09 17:02:20|121.63|121.23|121.77|121.37|121.77|121.37|121.63|121.23|18
1733763750000|2024-12-09 17:02:30|121.75|121.35|121.77|121.37|121.81|121.41|121.74|121.34|7
1733763760000|2024-12-09 17:02:40|121.76|121.36|121.76|121.36|121.78|121.38|121.75|121.35|7
1733763770000|2024-12-09 17:02:50|121.75|121.35|121.71|121.31|121.78|121.38|121.71|121.31|5
1733763780000|2024-12-09 17:03:00|121.7|121.3|121.74|121.34|121.75|121.35|121.59|121.19|14
1733763790000|2024-12-09 17:03:10|121.71|121.31|121.78|121.38|121.79|121.39|121.69|121.29|12
1733763800000|2024-12-09 17:03:20|121.79|121.39|121.86|121.46|121.88|121.48|121.79|121.39|9
1733763810000|2024-12-09 17:03:30|121.83|121.43|121.86|121.46|121.86|121.46|121.79|121.39|16
1733763820000|2024-12-09 17:03:40|121.85|121.45|121.94|121.54|121.94|121.54|121.85|121.45|8
1733763830000|2024-12-09 17:03:50|121.95|121.55|122.01|121.61|122.04|121.64|121.94|121.54|9
1733763840000|2024-12-09 17:04:00|121.99|121.59|122.1|121.7|122.1|121.7|121.98|121.58|11
1733763850000|2024-12-09 17:04:10|122.08|121.68|122.13|121.73|122.14|121.74|122.07|121.67|10
1733763860000|2024-12-09 17:04:20|122.12|121.72|122.15|121.75|122.16|121.76|122.12|121.72|7
1733763870000|2024-12-09 17:04:30|122.16|121.76|122.33|121.93|122.36|121.96|122.16|121.76|15
1733763880000|2024-12-09 17:04:40|122.31|121.91|122.34|121.94|122.34|121.94|122.27|121.87|14
1733763890000|2024-12-09 17:04:50|122.33|121.93|122.23|121.83|122.33|121.93|122.23|121.83|4
1733763900000|2024-12-09 17:05:00|122.21|121.81|122.26|121.86|122.27|121.87|122.18|121.78|14
1733763910000|2024-12-09 17:05:10|122.27|121.87|122.25|121.85|122.37|121.97|122.25|121.85|16
1733763920000|2024-12-09 17:05:20|122.22|121.82|122.24|121.84|122.28|121.88|122.18|121.78|16
1733763930000|2024-12-09 17:05:30|122.26|121.86|122.39|121.99|122.44|122.04|122.26|121.86|25
1733763940000|2024-12-09 17:05:40|122.4|122|122.33|121.93|122.45|122.05|122.31|121.91|17
1733763950000|2024-12-09 17:05:50|122.31|121.91|122.34|121.94|122.35|121.95|122.3|121.9|20
1733763960000|2024-12-09 17:06:00|122.33|121.93|122.35|121.95|122.41|122.01|122.33|121.93|20
1733763970000|2024-12-09 17:06:10|122.34|121.94|122.35|121.95|122.36|121.96|122.31|121.91|13
1733763980000|2024-12-09 17:06:20|122.34|121.94|122.36|121.96|122.36|121.96|122.31|121.91|13
1733763990000|2024-12-09 17:06:30|122.35|121.95|122.36|121.96|122.37|121.97|122.33|121.93|20
1733764000000|2024-12-09 17:06:40|122.35|121.95|122.32|121.92|122.36|121.96|122.31|121.91|22
1733764010000|2024-12-09 17:06:50|122.34|121.94|122.37|121.97|122.37|121.97|122.29|121.89|18
1733764020000|2024-12-09 17:07:00|122.39|121.99|122.48|122.08|122.54|122.14|122.37|121.97|27
1733764030000|2024-12-09 17:07:10|122.5|122.1|122.58|122.18|122.59|122.19|122.46|122.06|22
1733764040000|2024-12-09 17:07:20|122.56|122.16|122.69|122.29|122.72|122.32|122.56|122.16|22
1733764050000|2024-12-09 17:07:30|122.7|122.3|122.75|122.35|122.75|122.35|122.7|122.3|13
1733764060000|2024-12-09 17:07:40|122.74|122.34|122.66|122.26|122.74|122.34|122.66|122.26|6
1733764070000|2024-12-09 17:07:50|122.68|122.28|122.72|122.32|122.72|122.32|122.66|122.26|13
1733764080000|2024-12-09 17:08:00|122.71|122.31|122.76|122.36|122.77|122.37|122.71|122.31|8
1733764090000|2024-12-09 17:08:10|122.74|122.34|122.82|122.42|122.82|122.42|122.74|122.34|17
1733764100000|2024-12-09 17:08:20|122.84|122.44|122.85|122.45|122.87|122.47|122.84|122.44|8
1733764110000|2024-12-09 17:08:30|122.84|122.44|122.77|122.37|122.84|122.44|122.76|122.36|10
1733764120000|2024-12-09 17:08:40|122.78|122.38|122.76|122.36|122.85|122.45|122.76|122.36|11
1733764130000|2024-12-09 17:08:50|122.78|122.38|122.75|122.35|122.79|122.39|122.75|122.35|10
1733764140000|2024-12-09 17:09:00|122.74|122.34|122.83|122.43|122.84|122.44|122.73|122.33|13
1733764150000|2024-12-09 17:09:10|122.84|122.44|122.84|122.44|122.87|122.47|122.84|122.44|9
1733764160000|2024-12-09 17:09:20|122.83|122.43|122.77|122.37|122.84|122.44|122.73|122.33|16
1733764170000|2024-12-09 17:09:30|122.76|122.36|122.81|122.41|122.82|122.42|122.76|122.36|12
1733764180000|2024-12-09 17:09:40|122.77|122.37|122.78|122.38|122.78|122.38|122.77|122.37|4
1733764190000|2024-12-09 17:09:50|122.77|122.37|122.77|122.37|122.78|122.38|122.76|122.36|7
1733764200000|2024-12-09 17:10:00|122.76|122.36|122.77|122.37|122.77|122.37|122.74|122.34|9
1733764210000|2024-12-09 17:10:10|122.76|122.36|122.66|122.26|122.76|122.36|122.65|122.25|21
1733764220000|2024-12-09 17:10:20|122.65|122.25|122.64|122.24|122.65|122.25|122.63|122.23|9
1733764230000|2024-12-09 17:10:30|122.65|122.25|122.58|122.18|122.65|122.25|122.5|122.1|12
1733764240000|2024-12-09 17:10:40|122.6|122.2|122.62|122.22|122.66|122.26|122.57|122.17|16
1733764250000|2024-12-09 17:10:50|122.63|122.23|122.6|122.2|122.63|122.23|122.58|122.18|15
1733764260000|2024-12-09 17:11:00|122.61|122.21|122.59|122.19|122.66|122.26|122.57|122.17|19
1733764270000|2024-12-09 17:11:10|122.58|122.18|122.55|122.15|122.59|122.19|122.52|122.12|17
1733764280000|2024-12-09 17:11:20|122.54|122.14|122.69|122.29|122.75|122.35|122.54|122.14|19
1733764290000|2024-12-09 17:11:30|122.7|122.3|122.66|122.26|122.75|122.35|122.66|122.26|9
1733764300000|2024-12-09 17:11:40|122.64|122.24|122.72|122.32|122.72|122.32|122.64|122.24|13
1733764310000|2024-12-09 17:11:50|122.71|122.31|122.72|122.32|122.74|122.34|122.7|122.3|7
1733764320000|2024-12-09 17:12:00|122.71|122.31|122.61|122.21|122.72|122.32|122.6|122.2|22
1733764330000|2024-12-09 17:12:10|122.64|122.24|122.67|122.27|122.68|122.28|122.64|122.24|8
1733764340000|2024-12-09 17:12:20|122.66|122.26|122.69|122.29|122.69|122.29|122.64|122.24|18
1733764350000|2024-12-09 17:12:30|122.68|122.28|122.68|122.28|122.68|122.28|122.62|122.22|17
1733764360000|2024-12-09 17:12:40|122.67|122.27|122.8|122.4|122.8|122.4|122.67|122.27|16
1733764370000|2024-12-09 17:12:50|122.79|122.39|122.72|122.32|122.79|122.39|122.72|122.32|11
1733764380000|2024-12-09 17:13:00|122.74|122.34|122.72|122.32|122.74|122.34|122.71|122.31|10
1733764390000|2024-12-09 17:13:10|122.69|122.29|122.72|122.32|122.72|122.32|122.68|122.28|15
1733764400000|2024-12-09 17:13:20|122.73|122.33|122.69|122.29|122.75|122.35|122.68|122.28|16
1733764410000|2024-12-09 17:13:30|122.68|122.28|122.71|122.31|122.73|122.33|122.68|122.28|24
1733764420000|2024-12-09 17:13:40|122.7|122.3|122.67|122.27|122.7|122.3|122.66|122.26|16
1733764430000|2024-12-09 17:13:50|122.68|122.28|122.61|122.21|122.68|122.28|122.6|122.2|12
1733764440000|2024-12-09 17:14:00|122.6|122.2|122.64|122.24|122.64|122.24|122.59|122.19|22
1733764450000|2024-12-09 17:14:10|122.63|122.23|122.68|122.28|122.71|122.31|122.63|122.23|15
1733764460000|2024-12-09 17:14:20|122.67|122.27|122.79|122.39|122.79|122.39|122.67|122.27|20
1733764470000|2024-12-09 17:14:30|122.77|122.37|122.78|122.38|122.83|122.43|122.77|122.37|16
1733764480000|2024-12-09 17:14:40|122.77|122.37|122.78|122.38|122.83|122.43|122.77|122.37|13
1733764490000|2024-12-09 17:14:50|122.79|122.39|122.74|122.34|122.81|122.41|122.73|122.33|10
1733764500000|2024-12-09 17:15:00|122.75|122.35|122.5|122.1|122.78|122.38|122.5|122.1|13
1733764510000|2024-12-09 17:15:10|122.49|122.09|122.56|122.16|122.63|122.23|122.49|122.09|19
1733764520000|2024-12-09 17:15:20|122.57|122.17|122.58|122.18|122.58|122.18|122.53|122.13|14
1733764530000|2024-12-09 17:15:30|122.59|122.19|122.63|122.23|122.64|122.24|122.58|122.18|19
1733764540000|2024-12-09 17:15:40|122.61|122.21|122.56|122.16|122.61|122.21|122.56|122.16|13
1733764550000|2024-12-09 17:15:50|122.5|122.1|122.59|122.19|122.6|122.2|122.45|122.05|16
1733764560000|2024-12-09 17:16:00|122.57|122.17|122.44|122.04|122.57|122.17|122.44|122.04|18
1733764570000|2024-12-09 17:16:10|122.45|122.05|122.5|122.1|122.51|122.11|122.45|122.05|17
1733764580000|2024-12-09 17:16:20|122.49|122.09|122.59|122.19|122.59|122.19|122.49|122.09|16
1733764590000|2024-12-09 17:16:30|122.58|122.18|122.52|122.12|122.58|122.18|122.49|122.09|21
1733764600000|2024-12-09 17:16:40|122.53|122.13|122.41|122.01|122.55|122.15|122.41|122.01|23
1733764610000|2024-12-09 17:16:50|122.42|122.02|122.37|121.97|122.45|122.05|122.35|121.95|18
1733764620000|2024-12-09 17:17:00|122.36|121.96|122.31|121.91|122.36|121.96|122.3|121.9|11
1733764630000|2024-12-09 17:17:10|122.3|121.9|122.35|121.95|122.35|121.95|122.28|121.88|15
1733764640000|2024-12-09 17:17:20|122.34|121.94|122.31|121.91|122.35|121.95|122.31|121.91|5
1733764650000|2024-12-09 17:17:30|122.29|121.89|122.15|121.75|122.3|121.9|122.14|121.74|11
1733764660000|2024-12-09 17:17:40|122.11|121.71|122.14|121.74|122.15|121.75|122.07|121.67|12
1733764670000|2024-12-09 17:17:50|122.13|121.73|122.17|121.77|122.18|121.78|122.13|121.73|13
1733764680000|2024-12-09 17:18:00|122.16|121.76|122.1|121.7|122.17|121.77|122.09|121.69|13
1733764690000|2024-12-09 17:18:10|122.13|121.73|122.25|121.85|122.25|121.85|122.13|121.73|17
1733764700000|2024-12-09 17:18:20|122.26|121.86|122.4|122|122.4|122|122.26|121.86|14
1733764710000|2024-12-09 17:18:30|122.41|122.01|122.37|121.97|122.41|122.01|122.32|121.92|13
1733764720000|2024-12-09 17:18:40|122.36|121.96|122.36|121.96|122.37|121.97|122.33|121.93|8
1733764730000|2024-12-09 17:18:50|122.37|121.97|122.37|121.97|122.37|121.97|122.36|121.96|5
1733764740000|2024-12-09 17:19:00|122.36|121.96|122.39|121.99|122.4|122|122.36|121.96|16
1733764750000|2024-12-09 17:19:10|122.41|122.01|122.43|122.03|122.45|122.05|122.41|122.01|16
1733764760000|2024-12-09 17:19:20|122.41|122.01|122.33|121.93|122.41|122.01|122.3|121.9|11
1733764770000|2024-12-09 17:19:30|122.34|121.94|122.43|122.03|122.44|122.04|122.34|121.94|9
1733764780000|2024-12-09 17:19:40|122.41|122.01|122.36|121.96|122.41|122.01|122.34|121.94|10
1733764790000|2024-12-09 17:19:50|122.35|121.95|122.46|122.06|122.46|122.06|122.34|121.94|19
1733764800000|2024-12-09 17:20:00|122.45|122.05|122.36|121.96|122.46|122.06|122.35|121.95|16
1733764810000|2024-12-09 17:20:10|122.35|121.95|122.37|121.97|122.38|121.98|122.29|121.89|16
1733764820000|2024-12-09 17:20:20|122.36|121.96|122.33|121.93|122.36|121.96|122.31|121.91|11
1733764830000|2024-12-09 17:20:30|122.34|121.94|122.45|122.05|122.45|122.05|122.33|121.93|16
1733764840000|2024-12-09 17:20:40|122.46|122.06|122.54|122.14|122.58|122.18|122.46|122.06|13
1733764850000|2024-12-09 17:20:50|122.56|122.16|122.43|122.03|122.57|122.17|122.4|122|16
1733764860000|2024-12-09 17:21:00|122.42|122.02|122.36|121.96|122.43|122.03|122.33|121.93|19
1733764870000|2024-12-09 17:21:10|122.37|121.97|122.48|122.08|122.49|122.09|122.37|121.97|17
1733764880000|2024-12-09 17:21:20|122.49|122.09|122.43|122.03|122.5|122.1|122.43|122.03|14
1733764890000|2024-12-09 17:21:30|122.37|121.97|122.41|122.01|122.44|122.04|122.36|121.96|13
1733764900000|2024-12-09 17:21:40|122.43|122.03|122.37|121.97|122.48|122.08|122.37|121.97|20
1733764910000|2024-12-09 17:21:50|122.36|121.96|122.26|121.86|122.37|121.97|122.26|121.86|8
1733764920000|2024-12-09 17:22:00|122.27|121.87|122.34|121.94|122.34|121.94|122.21|121.81|24
1733764930000|2024-12-09 17:22:10|122.35|121.95|122.3|121.9|122.37|121.97|122.3|121.9|16
1733764940000|2024-12-09 17:22:20|122.24|121.84|122.3|121.9|122.3|121.9|122.23|121.83|10
1733764950000|2024-12-09 17:22:30|122.33|121.93|122.31|121.91|122.35|121.95|122.3|121.9|16
1733764960000|2024-12-09 17:22:40|122.32|121.92|122.31|121.91|122.34|121.94|122.3|121.9|15
1733764970000|2024-12-09 17:22:50|122.32|121.92|122.18|121.78|122.32|121.92|122.18|121.78|12
1733764980000|2024-12-09 17:23:00|122.17|121.77|122.23|121.83|122.23|121.83|122.14|121.74|18
1733764990000|2024-12-09 17:23:10|122.24|121.84|122.2|121.8|122.24|121.84|122.2|121.8|6
1733765000000|2024-12-09 17:23:20|122.22|121.82|122.29|121.89|122.3|121.9|122.22|121.82|8
1733765010000|2024-12-09 17:23:30|122.31|121.91|122.32|121.92|122.37|121.97|122.29|121.89|15
1733765020000|2024-12-09 17:23:40|122.33|121.93|122.29|121.89|122.33|121.93|122.29|121.89|6
1733765030000|2024-12-09 17:23:50|122.28|121.88|122.25|121.85|122.28|121.88|122.25|121.85|15
1733765050000|2024-12-09 17:24:10|122.26|121.86|122.3|121.9|122.3|121.9|122.25|121.85|11
1733765060000|2024-12-09 17:24:20|122.32|121.92|122.28|121.88|122.33|121.93|122.28|121.88|17
1733765070000|2024-12-09 17:24:30|122.29|121.89|122.26|121.86|122.29|121.89|122.25|121.85|10
1733765080000|2024-12-09 17:24:40|122.25|121.85|122.25|121.85|122.27|121.87|122.24|121.84|10
1733765090000|2024-12-09 17:24:50|122.23|121.83|122.25|121.85|122.26|121.86|122.23|121.83|10
1733765100000|2024-12-09 17:25:00|122.24|121.84|122.1|121.7|122.24|121.84|122.07|121.67|15
1733765110000|2024-12-09 17:25:10|122.09|121.69|122.35|121.95|122.35|121.95|122.09|121.69|17
1733765120000|2024-12-09 17:25:20|122.34|121.94|122.35|121.95|122.35|121.95|122.34|121.94|2
1733765130000|2024-12-09 17:25:30|122.31|121.91|122.3|121.9|122.31|121.91|122.25|121.85|11
1733765140000|2024-12-09 17:25:40|122.29|121.89|122.19|121.79|122.29|121.89|122.19|121.79|7
1733765150000|2024-12-09 17:25:50|122.18|121.78|122.2|121.8|122.21|121.81|122.18|121.78|4
1733765160000|2024-12-09 17:26:00|122.19|121.79|122.13|121.73|122.19|121.79|122.13|121.73|6
1733765170000|2024-12-09 17:26:10|122.14|121.74|122.12|121.72|122.14|121.74|122.07|121.67|13
1733765180000|2024-12-09 17:26:20|122.13|121.73|122.18|121.78|122.19|121.79|122.13|121.73|7
1733765190000|2024-12-09 17:26:30|122.15|121.75|122.13|121.73|122.15|121.75|122.12|121.72|9
1733765200000|2024-12-09 17:26:40|122.11|121.71|122.16|121.76|122.16|121.76|122.08|121.68|11
1733765210000|2024-12-09 17:26:50|122.15|121.75|122.18|121.78|122.18|121.78|122.15|121.75|9
1733765220000|2024-12-09 17:27:00|122.14|121.74|122.09|121.69|122.16|121.76|122.08|121.68|18
1733765230000|2024-12-09 17:27:10|122.1|121.7|122.03|121.63|122.1|121.7|122.03|121.63|21
1733765240000|2024-12-09 17:27:20|122.02|121.62|122.01|121.61|122.03|121.63|122|121.6|13
1733765250000|2024-12-09 17:27:30|122.04|121.64|122.13|121.73|122.13|121.73|122|121.6|19
1733765260000|2024-12-09 17:27:40|122.14|121.74|122.27|121.87|122.27|121.87|122.14|121.74|16
1733765270000|2024-12-09 17:27:50|122.25|121.85|122.24|121.84|122.25|121.85|122.19|121.79|9
1733765280000|2024-12-09 17:28:00|122.22|121.82|122.3|121.9|122.3|121.9|122.21|121.81|18
1733765290000|2024-12-09 17:28:10|122.29|121.89|122.44|122.04|122.44|122.04|122.29|121.89|11
1733765300000|2024-12-09 17:28:20|122.47|122.07|122.47|122.07|122.51|122.11|122.46|122.06|9
1733765310000|2024-12-09 17:28:30|122.46|122.06|122.46|122.06|122.47|122.07|122.41|122.01|11
1733765320000|2024-12-09 17:28:40|122.48|122.08|122.47|122.07|122.48|122.08|122.43|122.03|15
1733765330000|2024-12-09 17:28:50|122.48|122.08|122.61|122.21|122.61|122.21|122.48|122.08|19
1733765340000|2024-12-09 17:29:00|122.63|122.23|122.66|122.26|122.66|122.26|122.63|122.23|11
1733765350000|2024-12-09 17:29:10|122.65|122.25|122.63|122.23|122.66|122.26|122.59|122.19|12
1733765360000|2024-12-09 17:29:20|122.64|122.24|122.67|122.27|122.7|122.3|122.64|122.24|17
1733765370000|2024-12-09 17:29:30|122.66|122.26|122.7|122.3|122.7|122.3|122.64|122.24|19
1733765380000|2024-12-09 17:29:40|122.71|122.31|122.65|122.25|122.71|122.31|122.63|122.23|10
1733765390000|2024-12-09 17:29:50|122.66|122.26|122.59|122.19|122.66|122.26|122.57|122.17|14
1733765400000|2024-12-09 17:30:00|122.58|122.18|122.59|122.19|122.59|122.19|122.51|122.11|16
1733765410000|2024-12-09 17:30:10|122.58|122.18|122.61|122.21|122.67|122.27|122.58|122.18|16
1733765420000|2024-12-09 17:30:20|122.62|122.22|122.54|122.14|122.64|122.24|122.52|122.12|14
1733765430000|2024-12-09 17:30:30|122.55|122.15|122.47|122.07|122.55|122.15|122.45|122.05|14
1733765440000|2024-12-09 17:30:40|122.46|122.06|122.46|122.06|122.46|122.06|122.41|122.01|12
1733765450000|2024-12-09 17:30:50|122.47|122.07|122.47|122.07|122.47|122.07|122.45|122.05|4
1733765460000|2024-12-09 17:31:00|122.46|122.06|122.66|122.26|122.67|122.27|122.44|122.04|24
1733765470000|2024-12-09 17:31:10|122.63|122.23|122.59|122.19|122.63|122.23|122.56|122.16|12
1733765480000|2024-12-09 17:31:20|122.58|122.18|122.61|122.21|122.61|122.21|122.52|122.12|16
1733765490000|2024-12-09 17:31:30|122.63|122.23|122.65|122.25|122.66|122.26|122.62|122.22|17
1733765500000|2024-12-09 17:31:40|122.81|122.41|122.92|122.52|122.99|122.59|122.81|122.41|16
1733765510000|2024-12-09 17:31:50|122.85|122.45|122.89|122.49|122.95|122.55|122.85|122.45|22
1733765520000|2024-12-09 17:32:00|122.88|122.48|122.73|122.33|122.88|122.48|122.64|122.24|14
1733765530000|2024-12-09 17:32:10|122.72|122.32|122.65|122.25|122.74|122.34|122.65|122.25|22
1733765540000|2024-12-09 17:32:20|122.64|122.24|122.67|122.27|122.7|122.3|122.61|122.21|9
1733765550000|2024-12-09 17:32:30|122.66|122.26|122.64|122.24|122.67|122.27|122.6|122.2|16
1733765560000|2024-12-09 17:32:40|122.65|122.25|122.62|122.22|122.68|122.28|122.62|122.22|17
1733765570000|2024-12-09 17:32:50|122.61|122.21|122.62|122.22|122.66|122.26|122.56|122.16|16
1733765580000|2024-12-09 17:33:00|122.6|122.2|122.67|122.27|122.67|122.27|122.54|122.14|25
1733765590000|2024-12-09 17:33:10|122.69|122.29|122.71|122.31|122.72|122.32|122.67|122.27|17
1733765600000|2024-12-09 17:33:20|122.76|122.36|122.77|122.37|122.78|122.38|122.74|122.34|16
1733765610000|2024-12-09 17:33:30|122.76|122.36|122.74|122.34|122.77|122.37|122.71|122.31|19
1733765620000|2024-12-09 17:33:40|122.7|122.3|122.56|122.16|122.7|122.3|122.56|122.16|12
1733765630000|2024-12-09 17:33:50|122.55|122.15|122.45|122.05|122.55|122.15|122.42|122.02|14
1733765640000|2024-12-09 17:34:00|122.44|122.04|122.34|121.94|122.45|122.05|122.34|121.94|17
1733765650000|2024-12-09 17:34:10|122.31|121.91|122.31|121.91|122.35|121.95|122.27|121.87|9
1733765660000|2024-12-09 17:34:20|122.32|121.92|122.41|122.01|122.41|122.01|122.32|121.92|7
1733765670000|2024-12-09 17:34:30|122.4|122|122.49|122.09|122.5|122.1|122.38|121.98|13
1733765680000|2024-12-09 17:34:40|122.46|122.06|122.53|122.13|122.55|122.15|122.45|122.05|9
1733765690000|2024-12-09 17:34:50|122.51|122.11|122.37|121.97|122.51|122.11|122.37|121.97|14
1733765700000|2024-12-09 17:35:00|122.36|121.96|122.47|122.07|122.48|122.08|122.36|121.96|18
1733765710000|2024-12-09 17:35:10|122.48|122.08|122.51|122.11|122.51|122.11|122.46|122.06|15
1733765720000|2024-12-09 17:35:20|122.5|122.1|122.4|122|122.5|122.1|122.39|121.99|17
1733765730000|2024-12-09 17:35:30|122.39|121.99|122.37|121.97|122.46|122.06|122.37|121.97|16
1733765740000|2024-12-09 17:35:40|122.36|121.96|122.47|122.07|122.48|122.08|122.36|121.96|12
1733765750000|2024-12-09 17:35:50|122.48|122.08|122.45|122.05|122.51|122.11|122.45|122.05|15
1733765760000|2024-12-09 17:36:00|122.44|122.04|122.37|121.97|122.5|122.1|122.37|121.97|18
1733765770000|2024-12-09 17:36:10|122.38|121.98|122.23|121.83|122.38|121.98|122.21|121.81|22
1733765780000|2024-12-09 17:36:20|122.15|121.75|122.15|121.75|122.15|121.75|122.07|121.67|14
1733765790000|2024-12-09 17:36:30|122.13|121.73|122.25|121.85|122.25|121.85|122.11|121.71|17
1733765800000|2024-12-09 17:36:40|122.26|121.86|122.19|121.79|122.27|121.87|122.19|121.79|10
1733765810000|2024-12-09 17:36:50|122.18|121.78|122.06|121.66|122.18|121.78|122.06|121.66|8
1733765820000|2024-12-09 17:37:00|122.07|121.67|122.05|121.65|122.09|121.69|122.05|121.65|12
1733765830000|2024-12-09 17:37:10|122.04|121.64|122.06|121.66|122.07|121.67|122.04|121.64|11
1733765840000|2024-12-09 17:37:20|122.07|121.67|121.83|121.43|122.07|121.67|121.83|121.43|23
1733765850000|2024-12-09 17:37:30|121.82|121.42|121.83|121.43|121.83|121.43|121.81|121.41|14
1733765860000|2024-12-09 17:37:40|121.84|121.44|121.87|121.47|121.92|121.52|121.84|121.44|15
1733765870000|2024-12-09 17:37:50|121.86|121.46|121.78|121.38|121.86|121.46|121.77|121.37|13
1733765880000|2024-12-09 17:38:00|121.77|121.37|121.8|121.4|121.85|121.45|121.75|121.35|20
1733765890000|2024-12-09 17:38:10|121.79|121.39|121.83|121.43|121.87|121.47|121.79|121.39|17
1733765900000|2024-12-09 17:38:20|121.86|121.46|121.91|121.51|121.91|121.51|121.86|121.46|8
1733765910000|2024-12-09 17:38:30|121.9|121.5|121.81|121.41|121.9|121.5|121.81|121.41|12
1733765920000|2024-12-09 17:38:40|121.82|121.42|121.85|121.45|121.85|121.45|121.82|121.42|9
1733765930000|2024-12-09 17:38:50|121.84|121.44|121.78|121.38|121.85|121.45|121.78|121.38|10
1733765940000|2024-12-09 17:39:00|121.76|121.36|121.79|121.39|121.81|121.41|121.76|121.36|15
1733765950000|2024-12-09 17:39:10|121.77|121.37|121.85|121.45|121.87|121.47|121.77|121.37|15
1733765960000|2024-12-09 17:39:20|121.83|121.43|121.87|121.47|121.93|121.53|121.83|121.43|17
1733765970000|2024-12-09 17:39:30|121.88|121.48|121.92|121.52|121.93|121.53|121.88|121.48|9
1733765980000|2024-12-09 17:39:40|121.91|121.51|121.89|121.49|121.91|121.51|121.85|121.45|16
1733765990000|2024-12-09 17:39:50|121.88|121.48|121.84|121.44|121.88|121.48|121.83|121.43|11
1733766000000|2024-12-09 17:40:00|121.83|121.43|121.72|121.32|121.84|121.44|121.71|121.31|7
1733766010000|2024-12-09 17:40:10|121.71|121.31|121.78|121.38|121.79|121.39|121.68|121.28|11
1733766020000|2024-12-09 17:40:20|121.79|121.39|121.86|121.46|121.86|121.46|121.78|121.38|11
1733766030000|2024-12-09 17:40:30|121.87|121.47|121.89|121.49|121.9|121.5|121.84|121.44|17
1733766040000|2024-12-09 17:40:40|121.92|121.52|121.93|121.53|121.94|121.54|121.87|121.47|18
1733766050000|2024-12-09 17:40:50|121.94|121.54|122.07|121.67|122.07|121.67|121.94|121.54|11
1733766060000|2024-12-09 17:41:00|122.09|121.69|122.11|121.71|122.17|121.77|122.08|121.68|21
1733766070000|2024-12-09 17:41:10|122.06|121.66|122.06|121.66|122.08|121.68|122.05|121.65|7
1733766080000|2024-12-09 17:41:20|122.03|121.63|122.04|121.64|122.04|121.64|122.02|121.62|10
1733766090000|2024-12-09 17:41:30|122.03|121.63|121.95|121.55|122.03|121.63|121.95|121.55|16
1733766100000|2024-12-09 17:41:40|121.92|121.52|121.84|121.44|121.94|121.54|121.83|121.43|14
1733766110000|2024-12-09 17:41:50|121.85|121.45|121.82|121.42|121.87|121.47|121.82|121.42|4
1733766120000|2024-12-09 17:42:00|121.81|121.41|121.95|121.55|121.95|121.55|121.79|121.39|22
1733766130000|2024-12-09 17:42:10|121.96|121.56|121.93|121.53|121.98|121.58|121.89|121.49|11
1733766140000|2024-12-09 17:42:20|121.92|121.52|121.87|121.47|121.92|121.52|121.86|121.46|15
1733766150000|2024-12-09 17:42:30|121.88|121.48|121.95|121.55|121.95|121.55|121.88|121.48|6
1733766160000|2024-12-09 17:42:40|121.96|121.56|121.9|121.5|121.97|121.57|121.9|121.5|12
1733766170000|2024-12-09 17:42:50|121.89|121.49|121.89|121.49|121.95|121.55|121.89|121.49|13
1733766180000|2024-12-09 17:43:00|121.88|121.48|122|121.6|122.01|121.61|121.88|121.48|14
1733766190000|2024-12-09 17:43:10|122.01|121.61|122|121.6|122.03|121.63|121.99|121.59|11
1733766200000|2024-12-09 17:43:20|121.99|121.59|121.97|121.57|121.99|121.59|121.97|121.57|5
1733766210000|2024-12-09 17:43:30|122.04|121.64|121.99|121.59|122.04|121.64|121.99|121.59|10
1733766220000|2024-12-09 17:43:40|122|121.6|122.05|121.65|122.05|121.65|122|121.6|4
1733766230000|2024-12-09 17:43:50|122.01|121.61|122.09|121.69|122.09|121.69|122|121.6|10
1733766240000|2024-12-09 17:44:00|122.08|121.68|122.02|121.62|122.11|121.71|122.02|121.62|10
1733766250000|2024-12-09 17:44:10|122.03|121.63|122.14|121.74|122.14|121.74|122.03|121.63|9
1733766260000|2024-12-09 17:44:20|122.12|121.72|122.17|121.77|122.18|121.78|122.11|121.71|11
1733766270000|2024-12-09 17:44:30|122.16|121.76|122.14|121.74|122.17|121.77|122.13|121.73|12
1733766280000|2024-12-09 17:44:40|122.13|121.73|122.05|121.65|122.14|121.74|122.04|121.64|16
1733766290000|2024-12-09 17:44:50|122.04|121.64|122.07|121.67|122.12|121.72|122.04|121.64|11
1733766300000|2024-12-09 17:45:00|122.09|121.69|122.13|121.73|122.13|121.73|122.07|121.67|18
1733766310000|2024-12-09 17:45:10|122.16|121.76|122.08|121.68|122.16|121.76|122.07|121.67|5
1733766320000|2024-12-09 17:45:20|122.06|121.66|122.05|121.65|122.06|121.66|122.05|121.65|2
1733766330000|2024-12-09 17:45:30|122.08|121.68|122.09|121.69|122.11|121.71|122.08|121.68|8
1733766340000|2024-12-09 17:45:40|122.04|121.64|122.13|121.73|122.14|121.74|122.04|121.64|11
1733766350000|2024-12-09 17:45:50|122.11|121.71|122.16|121.76|122.16|121.76|122.11|121.71|11
1733766360000|2024-12-09 17:46:00|122.13|121.73|122.29|121.89|122.3|121.9|122.12|121.72|14
1733766370000|2024-12-09 17:46:10|122.31|121.91|122.32|121.92|122.33|121.93|122.3|121.9|7
1733766380000|2024-12-09 17:46:20|122.3|121.9|122.25|121.85|122.31|121.91|122.15|121.75|20
1733766390000|2024-12-09 17:46:30|122.22|121.82|122.19|121.79|122.22|121.82|122.15|121.75|13
1733766400000|2024-12-09 17:46:40|122.18|121.78|122.15|121.75|122.18|121.78|122.14|121.74|6
1733766410000|2024-12-09 17:46:50|122.16|121.76|122.16|121.76|122.16|121.76|122.15|121.75|3
1733766420000|2024-12-09 17:47:00|122.11|121.71|122.02|121.62|122.11|121.71|122.01|121.61|14
1733766430000|2024-12-09 17:47:10|122.03|121.63|122.04|121.64|122.1|121.7|122.03|121.63|9
1733766440000|2024-12-09 17:47:20|122.07|121.67|122.02|121.62|122.11|121.71|122.01|121.61|10
1733766450000|2024-12-09 17:47:30|121.99|121.59|121.95|121.55|121.99|121.59|121.94|121.54|8
1733766460000|2024-12-09 17:47:40|121.94|121.54|121.92|121.52|121.94|121.54|121.92|121.52|4
1733766470000|2024-12-09 17:47:50|121.9|121.5|121.89|121.49|121.91|121.51|121.88|121.48|9
1733766480000|2024-12-09 17:48:00|121.88|121.48|121.85|121.45|121.88|121.48|121.85|121.45|7
1733766490000|2024-12-09 17:48:10|121.81|121.41|121.75|121.35|121.81|121.41|121.75|121.35|3
1733766500000|2024-12-09 17:48:20|121.63|121.23|121.69|121.29|121.74|121.34|121.63|121.23|15
1733766510000|2024-12-09 17:48:30|121.68|121.28|121.65|121.25|121.68|121.28|121.65|121.25|4
1733766520000|2024-12-09 17:48:40|121.62|121.22|121.65|121.25|121.66|121.26|121.62|121.22|6
1733766530000|2024-12-09 17:48:50|121.64|121.24|121.66|121.26|121.69|121.29|121.64|121.24|12
1733766540000|2024-12-09 17:49:00|121.67|121.27|121.73|121.33|121.73|121.33|121.63|121.23|12
1733766550000|2024-12-09 17:49:10|121.77|121.37|121.69|121.29|121.78|121.38|121.67|121.27|9
1733766560000|2024-12-09 17:49:20|121.68|121.28|121.67|121.27|121.68|121.28|121.66|121.26|8
1733766570000|2024-12-09 17:49:30|121.66|121.26|121.77|121.37|121.77|121.37|121.66|121.26|13
1733766580000|2024-12-09 17:49:40|121.81|121.41|121.83|121.43|121.84|121.44|121.8|121.4|9
1733766590000|2024-12-09 17:49:50|121.86|121.46|121.88|121.48|121.9|121.5|121.86|121.46|11
1733766600000|2024-12-09 17:50:00|121.87|121.47|121.89|121.49|121.9|121.5|121.86|121.46|10
1733766610000|2024-12-09 17:50:10|121.88|121.48|121.95|121.55|121.95|121.55|121.85|121.45|8
1733766620000|2024-12-09 17:50:20|121.96|121.56|122.08|121.68|122.08|121.68|121.96|121.56|8
1733766630000|2024-12-09 17:50:30|122.05|121.65|122.05|121.65|122.05|121.65|121.99|121.59|15
1733766640000|2024-12-09 17:50:40|122.06|121.66|122.26|121.86|122.26|121.86|122.06|121.66|19
1733766650000|2024-12-09 17:50:50|122.25|121.85|122.33|121.93|122.33|121.93|122.24|121.84|8
1733766660000|2024-12-09 17:51:00|122.32|121.92|122.34|121.94|122.35|121.95|122.26|121.86|17
1733766670000|2024-12-09 17:51:10|122.32|121.92|122.28|121.88|122.33|121.93|122.26|121.86|24
1733766680000|2024-12-09 17:51:20|122.29|121.89|122.27|121.87|122.31|121.91|122.25|121.85|19
1733766690000|2024-12-09 17:51:30|122.26|121.86|122.26|121.86|122.29|121.89|122.19|121.79|23
1733766700000|2024-12-09 17:51:40|122.27|121.87|122.27|121.87|122.27|121.87|122.22|121.82|20
1733766710000|2024-12-09 17:51:50|122.29|121.89|122.32|121.92|122.36|121.96|122.27|121.87|20
1733766720000|2024-12-09 17:52:00|122.33|121.93|122.4|122|122.44|122.04|122.32|121.92|19
1733766730000|2024-12-09 17:52:10|122.41|122.01|122.33|121.93|122.42|122.02|122.32|121.92|24
1733766740000|2024-12-09 17:52:20|122.34|121.94|122.26|121.86|122.34|121.94|122.25|121.85|10
1733766750000|2024-12-09 17:52:30|122.25|121.85|122.3|121.9|122.31|121.91|122.2|121.8|24
1733766760000|2024-12-09 17:52:40|122.29|121.89|122.26|121.86|122.3|121.9|122.25|121.85|9
1733766770000|2024-12-09 17:52:50|122.27|121.87|122.25|121.85|122.29|121.89|122.22|121.82|14
1733766780000|2024-12-09 17:53:00|122.27|121.87|122.21|121.81|122.27|121.87|122.21|121.81|15
1733766790000|2024-12-09 17:53:10|122.18|121.78|122.05|121.65|122.18|121.78|122.05|121.65|18
1733766800000|2024-12-09 17:53:20|122.08|121.68|122.11|121.71|122.11|121.71|122.07|121.67|13
1733766810000|2024-12-09 17:53:30|122.12|121.72|122.14|121.74|122.16|121.76|122.1|121.7|22
1733766820000|2024-12-09 17:53:40|122.13|121.73|122.07|121.67|122.16|121.76|122.06|121.66|19
1733766830000|2024-12-09 17:53:50|122.05|121.65|121.84|121.44|122.05|121.65|121.84|121.44|13
1733766840000|2024-12-09 17:54:00|121.83|121.43|122.02|121.62|122.02|121.62|121.83|121.43|21
1733766850000|2024-12-09 17:54:10|122.05|121.65|122.04|121.64|122.06|121.66|122.01|121.61|17
1733766860000|2024-12-09 17:54:20|122.03|121.63|121.99|121.59|122.04|121.64|121.94|121.54|16
1733766870000|2024-12-09 17:54:30|122|121.6|122.04|121.64|122.06|121.66|122|121.6|22
1733766880000|2024-12-09 17:54:40|122.03|121.63|121.97|121.57|122.05|121.65|121.97|121.57|11
1733766890000|2024-12-09 17:54:50|121.99|121.59|122|121.6|122.02|121.62|121.99|121.59|10
1733766900000|2024-12-09 17:55:00|121.99|121.59|121.97|121.57|122.03|121.63|121.97|121.57|17
1733766910000|2024-12-09 17:55:10|122|121.6|122.07|121.67|122.13|121.73|122|121.6|14
1733766920000|2024-12-09 17:55:20|122.08|121.68|121.95|121.55|122.08|121.68|121.95|121.55|12
1733766930000|2024-12-09 17:55:30|121.92|121.52|121.83|121.43|121.92|121.52|121.83|121.43|11
1733766940000|2024-12-09 17:55:40|121.85|121.45|121.85|121.45|121.87|121.47|121.85|121.45|6
1733766950000|2024-12-09 17:55:50|121.82|121.42|121.8|121.4|121.83|121.43|121.79|121.39|9
1733766960000|2024-12-09 17:56:00|121.79|121.39|121.77|121.37|121.85|121.45|121.76|121.36|15
1733766970000|2024-12-09 17:56:10|121.83|121.43|121.76|121.36|121.86|121.46|121.76|121.36|16
1733766980000|2024-12-09 17:56:20|121.77|121.37|121.75|121.35|121.77|121.37|121.75|121.35|2
1733766990000|2024-12-09 17:56:30|121.69|121.29|121.63|121.23|121.69|121.29|121.56|121.16|17
1733767000000|2024-12-09 17:56:40|121.62|121.22|121.58|121.18|121.65|121.25|121.57|121.17|15
1733767010000|2024-12-09 17:56:50|121.57|121.17|121.58|121.18|121.6|121.2|121.54|121.14|13
1733767020000|2024-12-09 17:57:00|121.57|121.17|121.52|121.12|121.57|121.17|121.52|121.12|20
1733767030000|2024-12-09 17:57:10|121.51|121.11|121.54|121.14|121.55|121.15|121.51|121.11|11
1733767040000|2024-12-09 17:57:20|121.55|121.15|121.49|121.09|121.55|121.15|121.45|121.05|18
1733767050000|2024-12-09 17:57:30|121.51|121.11|121.49|121.09|121.54|121.14|121.49|121.09|15
1733767060000|2024-12-09 17:57:40|121.45|121.05|121.52|121.12|121.53|121.13|121.44|121.04|21
1733767070000|2024-12-09 17:57:50|121.51|121.11|121.46|121.06|121.51|121.11|121.46|121.06|11
1733767080000|2024-12-09 17:58:00|121.4|121|121.47|121.07|121.47|121.07|121.4|121|12
1733767090000|2024-12-09 17:58:10|121.46|121.06|121.49|121.09|121.49|121.09|121.44|121.04|13
1733767100000|2024-12-09 17:58:20|121.51|121.11|121.55|121.15|121.55|121.15|121.51|121.11|10
1733767110000|2024-12-09 17:58:30|121.56|121.16|121.55|121.15|121.59|121.19|121.55|121.15|8
1733767120000|2024-12-09 17:58:40|121.56|121.16|121.54|121.14|121.57|121.17|121.52|121.12|12
1733767130000|2024-12-09 17:58:50|121.55|121.15|121.54|121.14|121.56|121.16|121.54|121.14|14
1733767140000|2024-12-09 17:59:00|121.53|121.13|121.46|121.06|121.54|121.14|121.45|121.05|19
1733767150000|2024-12-09 17:59:10|121.45|121.05|121.39|120.99|121.45|121.05|121.37|120.97|12
1733767160000|2024-12-09 17:59:20|121.38|120.98|121.35|120.95|121.39|120.99|121.35|120.95|7
1733767170000|2024-12-09 17:59:30|121.34|120.94|121.26|120.86|121.34|120.94|121.26|120.86|9
1733767180000|2024-12-09 17:59:40|121.25|120.85|121.26|120.86|121.26|120.86|121.23|120.83|9
1733767190000|2024-12-09 17:59:50|121.25|120.85|121.15|120.75|121.25|120.85|121.15|120.75|11
1733767200000|2024-12-09 18:00:00|121.16|120.76|121.36|120.96|121.36|120.96|121.16|120.76|22
1733767210000|2024-12-09 18:00:10|121.37|120.97|121.46|121.06|121.46|121.06|121.37|120.97|21
1733767220000|2024-12-09 18:00:20|121.47|121.07|121.49|121.09|121.5|121.1|121.43|121.03|12
1733767230000|2024-12-09 18:00:30|121.51|121.11|121.62|121.22|121.62|121.22|121.51|121.11|11
1733767240000|2024-12-09 18:00:40|121.64|121.24|121.7|121.3|121.7|121.3|121.64|121.24|5
1733767250000|2024-12-09 18:00:50|121.71|121.31|121.78|121.38|121.79|121.39|121.71|121.31|11
1733767260000|2024-12-09 18:01:00|121.77|121.37|121.67|121.27|121.77|121.37|121.67|121.27|12
1733767270000|2024-12-09 18:01:10|121.64|121.24|121.63|121.23|121.7|121.3|121.59|121.19|16
1733767320000|2024-12-09 18:02:00|121.83|121.43|121.96|121.56|122.04|121.64|121.83|121.43|7
1733767330000|2024-12-09 18:02:10|121.93|121.53|121.92|121.52|121.97|121.57|121.91|121.51|24
1733767340000|2024-12-09 18:02:20|121.93|121.53|121.94|121.54|121.94|121.54|121.92|121.52|10
1733767350000|2024-12-09 18:02:30|121.93|121.53|121.92|121.52|121.93|121.53|121.88|121.48|14
1733767360000|2024-12-09 18:02:40|121.93|121.53|121.96|121.56|121.96|121.56|121.91|121.51|15
1733767370000|2024-12-09 18:02:50|121.95|121.55|121.97|121.57|122.03|121.63|121.95|121.55|21
1733767380000|2024-12-09 18:03:00|121.99|121.59|121.88|121.48|122|121.6|121.86|121.46|15
1733767390000|2024-12-09 18:03:10|121.91|121.51|121.92|121.52|121.95|121.55|121.89|121.49|24
1733767400000|2024-12-09 18:03:20|121.93|121.53|121.93|121.53|121.94|121.54|121.92|121.52|5
1733767410000|2024-12-09 18:03:30|121.92|121.52|121.94|121.54|122.02|121.62|121.92|121.52|18
1733767420000|2024-12-09 18:03:40|121.95|121.55|121.92|121.52|121.96|121.56|121.92|121.52|16
1733767430000|2024-12-09 18:03:50|121.87|121.47|121.93|121.53|121.93|121.53|121.84|121.44|18
1733767440000|2024-12-09 18:04:00|121.96|121.56|122.01|121.61|122.01|121.61|121.96|121.56|17
1733767450000|2024-12-09 18:04:10|122|121.6|122.02|121.62|122.09|121.69|122|121.6|14
1733767460000|2024-12-09 18:04:20|122.03|121.63|121.93|121.53|122.03|121.63|121.92|121.52|9
1733767470000|2024-12-09 18:04:30|121.92|121.52|121.9|121.5|121.92|121.52|121.87|121.47|8
1733767480000|2024-12-09 18:04:40|121.91|121.51|122.1|121.7|122.1|121.7|121.91|121.51|18
1733767490000|2024-12-09 18:04:50|122.09|121.69|122.08|121.68|122.09|121.69|122.04|121.64|14
1733767500000|2024-12-09 18:05:00|122.1|121.7|121.99|121.59|122.1|121.7|121.99|121.59|12
1733767510000|2024-12-09 18:05:10|122|121.6|122.09|121.69|122.09|121.69|121.99|121.59|18
1733767520000|2024-12-09 18:05:20|122.11|121.71|122.11|121.71|122.13|121.73|122.11|121.71|9
1733767530000|2024-12-09 18:05:30|122.1|121.7|122.06|121.66|122.14|121.74|122.04|121.64|20
1733767540000|2024-12-09 18:05:40|122.07|121.67|121.95|121.55|122.11|121.71|121.94|121.54|12
1733767550000|2024-12-09 18:05:50|121.96|121.56|121.93|121.53|122.02|121.62|121.93|121.53|12
1733767560000|2024-12-09 18:06:00|121.94|121.54|121.96|121.56|121.98|121.58|121.93|121.53|19
1733767570000|2024-12-09 18:06:10|121.97|121.57|122.01|121.61|122.06|121.66|121.97|121.57|14
1733767580000|2024-12-09 18:06:20|122|121.6|122|121.6|122.02|121.62|121.97|121.57|14
1733767590000|2024-12-09 18:06:30|121.97|121.57|121.99|121.59|122|121.6|121.96|121.56|6
1733767600000|2024-12-09 18:06:40|121.97|121.57|122.02|121.62|122.02|121.62|121.94|121.54|17
1733767610000|2024-12-09 18:06:50|122.03|121.63|122.13|121.73|122.13|121.73|122.03|121.63|19
1733767620000|2024-12-09 18:07:00|122.1|121.7|122.17|121.77|122.19|121.79|122.1|121.7|10
1733767630000|2024-12-09 18:07:10|122.16|121.76|122.21|121.81|122.26|121.86|122.16|121.76|17
1733767640000|2024-12-09 18:07:20|122.2|121.8|122.24|121.84|122.24|121.84|122.2|121.8|6
1733767650000|2024-12-09 18:07:30|122.25|121.85|122.25|121.85|122.25|121.85|122.23|121.83|9
1733767660000|2024-12-09 18:07:40|122.24|121.84|122.22|121.82|122.26|121.86|122.21|121.81|10
1733767670000|2024-12-09 18:07:50|122.21|121.81|122.25|121.85|122.26|121.86|122.21|121.81|18
1733767680000|2024-12-09 18:08:00|122.24|121.84|122.19|121.79|122.24|121.84|122.17|121.77|20
1733767690000|2024-12-09 18:08:10|122.2|121.8|122.15|121.75|122.2|121.8|122.13|121.73|13
1733767700000|2024-12-09 18:08:20|122.16|121.76|122.11|121.71|122.2|121.8|122.06|121.66|19
1733767710000|2024-12-09 18:08:30|122.1|121.7|122.11|121.71|122.15|121.75|122.1|121.7|22
1733767720000|2024-12-09 18:08:40|122.13|121.73|122.15|121.75|122.15|121.75|122.12|121.72|8
1733767730000|2024-12-09 18:08:50|122.14|121.74|122.15|121.75|122.15|121.75|122.12|121.72|7
1733767740000|2024-12-09 18:09:00|122.13|121.73|122.14|121.74|122.14|121.74|122.07|121.67|22
1733767750000|2024-12-09 18:09:10|122.1|121.7|122.15|121.75|122.15|121.75|122.1|121.7|5
1733767760000|2024-12-09 18:09:20|122.14|121.74|122.12|121.72|122.14|121.74|122.12|121.72|2
1733767770000|2024-12-09 18:09:30|122.13|121.73|122.15|121.75|122.15|121.75|122.09|121.69|10
1733767780000|2024-12-09 18:09:40|122.14|121.74|122.08|121.68|122.14|121.74|122.08|121.68|9
1733767790000|2024-12-09 18:09:50|122.06|121.66|122.09|121.69|122.09|121.69|122.04|121.64|7
1733767800000|2024-12-09 18:10:00|122.1|121.7|122.12|121.72|122.12|121.72|122.09|121.69|4
1733767810000|2024-12-09 18:10:10|122.14|121.74|122.16|121.76|122.17|121.77|122.12|121.72|15
1733767820000|2024-12-09 18:10:20|122.15|121.75|122.16|121.76|122.16|121.76|122.13|121.73|9
1733767830000|2024-12-09 18:10:30|122.21|121.81|122.23|121.83|122.25|121.85|122.21|121.81|15
1733767840000|2024-12-09 18:10:40|122.25|121.85|122.34|121.94|122.34|121.94|122.25|121.85|7
1733767850000|2024-12-09 18:10:50|122.35|121.95|122.4|122|122.42|122.02|122.35|121.95|16
1733767860000|2024-12-09 18:11:00|122.38|121.98|122.31|121.91|122.38|121.98|122.31|121.91|14
1733767870000|2024-12-09 18:11:10|122.32|121.92|122.33|121.93|122.35|121.95|122.28|121.88|18
1733767880000|2024-12-09 18:11:20|122.34|121.94|122.39|121.99|122.39|121.99|122.34|121.94|8
1733767890000|2024-12-09 18:11:30|122.38|121.98|122.38|121.98|122.39|121.99|122.36|121.96|14
1733767900000|2024-12-09 18:11:40|122.44|122.04|122.46|122.06|122.46|122.06|122.42|122.02|7
1733767910000|2024-12-09 18:11:50|122.45|122.05|122.47|122.07|122.48|122.08|122.44|122.04|13
1733767920000|2024-12-09 18:12:00|122.46|122.06|122.43|122.03|122.48|122.08|122.42|122.02|13
1733767930000|2024-12-09 18:12:10|122.41|122.01|122.35|121.95|122.41|122.01|122.35|121.95|9
1733767940000|2024-12-09 18:12:20|122.32|121.92|122.33|121.93|122.35|121.95|122.32|121.92|9
1733767950000|2024-12-09 18:12:30|122.32|121.92|122.35|121.95|122.35|121.95|122.32|121.92|4
1733767960000|2024-12-09 18:12:40|122.36|121.96|122.38|121.98|122.39|121.99|122.36|121.96|3
1733767970000|2024-12-09 18:12:50|122.37|121.97|122.34|121.94|122.37|121.97|122.33|121.93|7
1733767980000|2024-12-09 18:13:00|122.36|121.96|122.24|121.84|122.45|122.05|122.2|121.8|17
1733767990000|2024-12-09 18:13:10|122.25|121.85|122.21|121.81|122.25|121.85|122.2|121.8|6
1733768000000|2024-12-09 18:13:20|122.22|121.82|122.33|121.93|122.33|121.93|122.22|121.82|6
1733768010000|2024-12-09 18:13:30|122.32|121.92|122.27|121.87|122.33|121.93|122.27|121.87|5
1733768020000|2024-12-09 18:13:40|122.26|121.86|122.25|121.85|122.26|121.86|122.23|121.83|7
1733768100000|2024-12-09 18:15:00|121.95|121.55|121.99|121.59|122|121.6|121.94|121.54|9
1733768110000|2024-12-09 18:15:10|121.97|121.57|121.99|121.59|122.04|121.64|121.97|121.57|12
1733768120000|2024-12-09 18:15:20|121.98|121.58|121.9|121.5|121.98|121.58|121.87|121.47|13
1733768130000|2024-12-09 18:15:30|121.91|121.51|121.87|121.47|121.92|121.52|121.85|121.45|12
1733768140000|2024-12-09 18:15:40|121.86|121.46|121.96|121.56|121.96|121.56|121.86|121.46|11
1733768150000|2024-12-09 18:15:50|121.97|121.57|121.99|121.59|122|121.6|121.96|121.56|11
1733768160000|2024-12-09 18:16:00|122|121.6|121.96|121.56|122.01|121.61|121.94|121.54|17
1733768170000|2024-12-09 18:16:10|121.95|121.55|121.87|121.47|121.95|121.55|121.85|121.45|10
1733768180000|2024-12-09 18:16:20|121.85|121.45|121.87|121.47|121.88|121.48|121.85|121.45|14
1733768190000|2024-12-09 18:16:30|121.88|121.48|121.94|121.54|121.94|121.54|121.86|121.46|10
1733768200000|2024-12-09 18:16:40|121.91|121.51|121.84|121.44|121.91|121.51|121.82|121.42|14
1733768210000|2024-12-09 18:16:50|121.85|121.45|121.89|121.49|121.89|121.49|121.85|121.45|9
1733768220000|2024-12-09 18:17:00|121.87|121.47|121.9|121.5|121.9|121.5|121.87|121.47|6
1733768230000|2024-12-09 18:17:10|121.91|121.51|121.94|121.54|121.95|121.55|121.91|121.51|11
1733768240000|2024-12-09 18:17:20|121.91|121.51|122.07|121.67|122.07|121.67|121.9|121.5|15
1733768250000|2024-12-09 18:17:30|122.08|121.68|121.98|121.58|122.08|121.68|121.97|121.57|13
1733768260000|2024-12-09 18:17:40|121.97|121.57|121.88|121.48|121.98|121.58|121.88|121.48|9
1733768270000|2024-12-09 18:17:50|121.86|121.46|121.89|121.49|121.9|121.5|121.86|121.46|15
1733768280000|2024-12-09 18:18:00|121.9|121.5|121.98|121.58|121.98|121.58|121.89|121.49|16
1733768290000|2024-12-09 18:18:10|121.96|121.56|122.12|121.72|122.12|121.72|121.96|121.56|17
1733768300000|2024-12-09 18:18:20|122.11|121.71|121.95|121.55|122.12|121.72|121.95|121.55|16
1733768310000|2024-12-09 18:18:30|121.94|121.54|121.83|121.43|121.94|121.54|121.83|121.43|11
1733768320000|2024-12-09 18:18:40|121.84|121.44|121.89|121.49|121.89|121.49|121.84|121.44|10
1733768330000|2024-12-09 18:18:50|121.9|121.5|122.05|121.65|122.05|121.65|121.88|121.48|14
1733768340000|2024-12-09 18:19:00|122.06|121.66|121.98|121.58|122.06|121.66|121.96|121.56|12
1733768350000|2024-12-09 18:19:10|121.96|121.56|121.98|121.58|121.99|121.59|121.96|121.56|20
1733768360000|2024-12-09 18:19:20|121.97|121.57|121.95|121.55|121.97|121.57|121.95|121.55|5
1733768370000|2024-12-09 18:19:30|121.94|121.54|121.96|121.56|122.01|121.61|121.94|121.54|12
1733768380000|2024-12-09 18:19:40|121.97|121.57|121.91|121.51|121.97|121.57|121.89|121.49|15
1733768390000|2024-12-09 18:19:50|121.9|121.5|121.86|121.46|121.9|121.5|121.86|121.46|9
1733768400000|2024-12-09 18:20:00|121.85|121.45|121.89|121.49|121.91|121.51|121.8|121.4|12
1733768410000|2024-12-09 18:20:10|121.91|121.51|121.96|121.56|121.96|121.56|121.91|121.51|13
1733768420000|2024-12-09 18:20:20|121.99|121.59|121.98|121.58|121.99|121.59|121.89|121.49|14
1733768430000|2024-12-09 18:20:30|121.97|121.57|122|121.6|122|121.6|121.97|121.57|8
1733768440000|2024-12-09 18:20:40|122.01|121.61|122.02|121.62|122.06|121.66|122.01|121.61|14
1733768450000|2024-12-09 18:20:50|122.03|121.63|121.98|121.58|122.03|121.63|121.97|121.57|9
1733768460000|2024-12-09 18:21:00|121.99|121.59|121.89|121.49|121.99|121.59|121.89|121.49|12
1733768470000|2024-12-09 18:21:10|121.88|121.48|121.95|121.55|121.95|121.55|121.87|121.47|10
1733768480000|2024-12-09 18:21:20|121.97|121.57|121.91|121.51|121.98|121.58|121.9|121.5|16
1733768490000|2024-12-09 18:21:30|121.92|121.52|121.86|121.46|121.92|121.52|121.85|121.45|11
1733768500000|2024-12-09 18:21:40|121.87|121.47|121.81|121.41|121.88|121.48|121.81|121.41|8
1733768510000|2024-12-09 18:21:50|121.78|121.38|121.85|121.45|121.87|121.47|121.78|121.38|12
1733768520000|2024-12-09 18:22:00|121.84|121.44|121.89|121.49|121.89|121.49|121.84|121.44|8
1733768530000|2024-12-09 18:22:10|121.9|121.5|121.95|121.55|121.95|121.55|121.89|121.49|11
1733768540000|2024-12-09 18:22:20|121.96|121.56|122.02|121.62|122.03|121.63|121.96|121.56|16
1733768550000|2024-12-09 18:22:30|122.06|121.66|121.94|121.54|122.06|121.66|121.94|121.54|16
1733768560000|2024-12-09 18:22:40|121.93|121.53|122.06|121.66|122.06|121.66|121.93|121.53|12
1733768570000|2024-12-09 18:22:50|122.03|121.63|122.05|121.65|122.06|121.66|122|121.6|17
1733768580000|2024-12-09 18:23:00|122.06|121.66|122.02|121.62|122.06|121.66|121.99|121.59|17
1733768590000|2024-12-09 18:23:10|122.03|121.63|122|121.6|122.03|121.63|121.99|121.59|4
1733768600000|2024-12-09 18:23:20|122.01|121.61|122.01|121.61|122.01|121.61|121.99|121.59|19
1733768610000|2024-12-09 18:23:30|121.99|121.59|121.96|121.56|121.99|121.59|121.96|121.56|4
1733768620000|2024-12-09 18:23:40|121.97|121.57|122.08|121.68|122.08|121.68|121.97|121.57|16
1733768630000|2024-12-09 18:23:50|122.07|121.67|122.13|121.73|122.13|121.73|122.06|121.66|9
1733768640000|2024-12-09 18:24:00|122.14|121.74|122.22|121.82|122.22|121.82|122.14|121.74|11
1733768650000|2024-12-09 18:24:10|122.23|121.83|122.32|121.92|122.32|121.92|122.23|121.83|12
1733768660000|2024-12-09 18:24:20|122.31|121.91|122.31|121.91|122.32|121.92|122.3|121.9|13
1733768670000|2024-12-09 18:24:30|122.32|121.92|122.36|121.96|122.36|121.96|122.3|121.9|12
1733768680000|2024-12-09 18:24:40|122.37|121.97|122.35|121.95|122.37|121.97|122.33|121.93|12
1733768690000|2024-12-09 18:24:50|122.34|121.94|122.39|121.99|122.39|121.99|122.33|121.93|8
1733768700000|2024-12-09 18:25:00|122.4|122|122.41|122.01|122.41|122.01|122.4|122|4
1733768710000|2024-12-09 18:25:10|122.39|121.99|122.35|121.95|122.4|122|122.35|121.95|5
1733768720000|2024-12-09 18:25:20|122.34|121.94|122.37|121.97|122.39|121.99|122.34|121.94|10
1733768730000|2024-12-09 18:25:30|122.38|121.98|122.39|121.99|122.4|122|122.35|121.95|18
1733768740000|2024-12-09 18:25:40|122.38|121.98|122.41|122.01|122.41|122.01|122.38|121.98|7
1733768750000|2024-12-09 18:25:50|122.4|122|122.36|121.96|122.4|122|122.36|121.96|6
1733768760000|2024-12-09 18:26:00|122.38|121.98|122.41|122.01|122.41|122.01|122.38|121.98|14
1733768780000|2024-12-09 18:26:20|122.42|122.02|122.4|122|122.42|122.02|122.39|121.99|5
1733768790000|2024-12-09 18:26:30|122.39|121.99|122.4|122|122.41|122.01|122.38|121.98|7
1733768800000|2024-12-09 18:26:40|122.39|121.99|122.35|121.95|122.4|122|122.35|121.95|9
1733768810000|2024-12-09 18:26:50|122.36|121.96|122.4|122|122.41|122.01|122.36|121.96|12
1733768820000|2024-12-09 18:27:00|122.41|122.01|122.41|122.01|122.43|122.03|122.4|122|12
1733768830000|2024-12-09 18:27:10|122.4|122|122.42|122.02|122.43|122.03|122.38|121.98|13
1733768840000|2024-12-09 18:27:20|122.43|122.03|122.4|122|122.46|122.06|122.39|121.99|8
1733768850000|2024-12-09 18:27:30|122.39|121.99|122.3|121.9|122.39|121.99|122.3|121.9|12
1733768860000|2024-12-09 18:27:40|122.31|121.91|122.31|121.91|122.33|121.93|122.3|121.9|7
1733768870000|2024-12-09 18:27:50|122.3|121.9|122.3|121.9|122.34|121.94|122.29|121.89|12
1733768880000|2024-12-09 18:28:00|122.31|121.91|122.29|121.89|122.31|121.91|122.28|121.88|9
1733768890000|2024-12-09 18:28:10|122.3|121.9|122.31|121.91|122.32|121.92|122.3|121.9|7
1733768900000|2024-12-09 18:28:20|122.32|121.92|122.3|121.9|122.32|121.92|122.3|121.9|3
1733768910000|2024-12-09 18:28:30|122.28|121.88|122.28|121.88|122.29|121.89|122.27|121.87|5
1733768920000|2024-12-09 18:28:40|122.27|121.87|122.29|121.89|122.3|121.9|122.27|121.87|9
1733768930000|2024-12-09 18:28:50|122.3|121.9|122.32|121.92|122.37|121.97|122.3|121.9|16
1733768940000|2024-12-09 18:29:00|122.33|121.93|122.41|122.01|122.42|122.02|122.32|121.92|11
1733768950000|2024-12-09 18:29:10|122.4|122|122.4|122|122.43|122.03|122.39|121.99|13
1733768960000|2024-12-09 18:29:20|122.39|121.99|122.41|122.01|122.41|122.01|122.39|121.99|12
1733768970000|2024-12-09 18:29:30|122.42|122.02|122.4|122|122.42|122.02|122.4|122|8
1733768980000|2024-12-09 18:29:40|122.41|122.01|122.42|122.02|122.42|122.02|122.4|122|5
1733769000000|2024-12-09 18:30:00|122.5|122.1|122.49|122.09|122.5|122.1|122.49|122.09|6
1733769010000|2024-12-09 18:30:10|122.48|122.08|122.51|122.11|122.51|122.11|122.44|122.04|10
1733769020000|2024-12-09 18:30:20|122.5|122.1|122.52|122.12|122.58|122.18|122.5|122.1|10
1733769030000|2024-12-09 18:30:30|122.49|122.09|122.45|122.05|122.49|122.09|122.45|122.05|3
1733769040000|2024-12-09 18:30:40|122.42|122.02|122.29|121.89|122.42|122.02|122.29|121.89|13
1733769050000|2024-12-09 18:30:50|122.28|121.88|122.27|121.87|122.3|121.9|122.25|121.85|16
1733769060000|2024-12-09 18:31:00|122.29|121.89|122.36|121.96|122.4|122|122.29|121.89|13
1733769070000|2024-12-09 18:31:10|122.35|121.95|122.39|121.99|122.39|121.99|122.33|121.93|14
1733769080000|2024-12-09 18:31:20|122.38|121.98|122.4|122|122.43|122.03|122.38|121.98|9
1733769090000|2024-12-09 18:31:30|122.38|121.98|122.43|122.03|122.46|122.06|122.38|121.98|11
1733769100000|2024-12-09 18:31:40|122.44|122.04|122.39|121.99|122.44|122.04|122.38|121.98|14
1733769110000|2024-12-09 18:31:50|122.4|122|122.4|122|122.42|122.02|122.38|121.98|12
1733769120000|2024-12-09 18:32:00|122.39|121.99|122.44|122.04|122.44|122.04|122.39|121.99|7
1733769130000|2024-12-09 18:32:10|122.39|121.99|122.46|122.06|122.47|122.07|122.39|121.99|11
1733769140000|2024-12-09 18:32:20|122.45|122.05|122.46|122.06|122.46|122.06|122.45|122.05|6
1733769150000|2024-12-09 18:32:30|122.47|122.07|122.41|122.01|122.47|122.07|122.41|122.01|7
1733769160000|2024-12-09 18:32:40|122.42|122.02|122.48|122.08|122.48|122.08|122.42|122.02|7
1733769170000|2024-12-09 18:32:50|122.47|122.07|122.47|122.07|122.47|122.07|122.47|122.07|1
1733769180000|2024-12-09 18:33:00|122.46|122.06|122.55|122.15|122.55|122.15|122.44|122.04|15
1733769190000|2024-12-09 18:33:10|122.54|122.14|122.54|122.14|122.54|122.14|122.54|122.14|1
1733769200000|2024-12-09 18:33:20|122.55|122.15|122.55|122.15|122.58|122.18|122.55|122.15|9
1733769210000|2024-12-09 18:33:30|122.53|122.13|122.52|122.12|122.54|122.14|122.52|122.12|4
1733769220000|2024-12-09 18:33:40|122.5|122.1|122.36|121.96|122.5|122.1|122.36|121.96|14
1733769230000|2024-12-09 18:33:50|122.37|121.97|122.37|121.97|122.37|121.97|122.31|121.91|9
1733769240000|2024-12-09 18:34:00|122.36|121.96|122.28|121.88|122.37|121.97|122.27|121.87|6
1733769250000|2024-12-09 18:34:10|122.27|121.87|122.3|121.9|122.31|121.91|122.25|121.85|13
1733769260000|2024-12-09 18:34:20|122.29|121.89|122.3|121.9|122.31|121.91|122.28|121.88|12
1733769270000|2024-12-09 18:34:30|122.28|121.88|122.28|121.88|122.29|121.89|122.26|121.86|9
1733769280000|2024-12-09 18:34:40|122.34|121.94|122.35|121.95|122.35|121.95|122.34|121.94|4
1733769290000|2024-12-09 18:34:50|122.34|121.94|122.25|121.85|122.34|121.94|122.25|121.85|14
1733769300000|2024-12-09 18:35:00|122.23|121.83|122.16|121.76|122.23|121.83|122.16|121.76|9
1733769310000|2024-12-09 18:35:10|122.17|121.77|122.16|121.76|122.17|121.77|122.15|121.75|6
1733769320000|2024-12-09 18:35:20|122.15|121.75|122.06|121.66|122.16|121.76|122.04|121.64|12
1733769330000|2024-12-09 18:35:30|122.05|121.65|121.91|121.51|122.06|121.66|121.91|121.51|11
1733769340000|2024-12-09 18:35:40|121.9|121.5|121.9|121.5|121.9|121.5|121.9|121.5|1
1733769350000|2024-12-09 18:35:50|121.88|121.48|121.91|121.51|121.94|121.54|121.87|121.47|9
1733769360000|2024-12-09 18:36:00|121.92|121.52|121.87|121.47|121.92|121.52|121.87|121.47|4
1733769370000|2024-12-09 18:36:10|121.82|121.42|121.82|121.42|121.83|121.43|121.82|121.42|3
1733769380000|2024-12-09 18:36:20|121.81|121.41|121.75|121.35|121.81|121.41|121.72|121.32|17
1733769390000|2024-12-09 18:36:30|121.77|121.37|121.75|121.35|121.78|121.38|121.75|121.35|5
1733769400000|2024-12-09 18:36:40|121.73|121.33|121.65|121.25|121.73|121.33|121.65|121.25|8
1733769410000|2024-12-09 18:36:50|121.66|121.26|121.56|121.16|121.66|121.26|121.56|121.16|10
1733769420000|2024-12-09 18:37:00|121.55|121.15|121.51|121.11|121.55|121.15|121.51|121.11|4
1733769430000|2024-12-09 18:37:10|121.53|121.13|121.56|121.16|121.58|121.18|121.53|121.13|9
1733769440000|2024-12-09 18:37:20|121.55|121.15|121.61|121.21|121.62|121.22|121.55|121.15|9
1733769450000|2024-12-09 18:37:30|121.62|121.22|121.76|121.36|121.77|121.37|121.62|121.22|10
1733769460000|2024-12-09 18:37:40|121.78|121.38|121.85|121.45|121.85|121.45|121.78|121.38|7
1733769470000|2024-12-09 18:37:50|121.84|121.44|121.84|121.44|121.84|121.44|121.84|121.44|1
1733769480000|2024-12-09 18:38:00|121.83|121.43|121.72|121.32|121.83|121.43|121.71|121.31|8
1733769490000|2024-12-09 18:38:10|121.71|121.31|121.77|121.37|121.79|121.39|121.71|121.31|12
1733769500000|2024-12-09 18:38:20|121.78|121.38|121.84|121.44|121.84|121.44|121.78|121.38|7
1733769510000|2024-12-09 18:38:30|121.83|121.43|121.86|121.46|121.86|121.46|121.83|121.43|6
1733769520000|2024-12-09 18:38:40|121.85|121.45|121.84|121.44|121.85|121.45|121.84|121.44|2
1733769530000|2024-12-09 18:38:50|121.83|121.43|121.83|121.43|121.83|121.43|121.83|121.43|1
1733769540000|2024-12-09 18:39:00|121.81|121.41|121.76|121.36|121.82|121.42|121.75|121.35|11
1733769550000|2024-12-09 18:39:10|121.75|121.35|121.66|121.26|121.77|121.37|121.66|121.26|20
1733769560000|2024-12-09 18:39:20|121.64|121.24|121.73|121.33|121.74|121.34|121.64|121.24|11
1733769570000|2024-12-09 18:39:30|121.74|121.34|121.73|121.33|121.76|121.36|121.71|121.31|13
1733769580000|2024-12-09 18:39:40|121.72|121.32|121.6|121.2|121.73|121.33|121.6|121.2|11
1733769590000|2024-12-09 18:39:50|121.61|121.21|121.54|121.14|121.61|121.21|121.54|121.14|10
1733769600000|2024-12-09 18:40:00|121.56|121.16|121.64|121.24|121.67|121.27|121.55|121.15|17
1733769610000|2024-12-09 18:40:10|121.65|121.25|121.75|121.35|121.75|121.35|121.65|121.25|11
1733769620000|2024-12-09 18:40:20|121.7|121.3|121.61|121.21|121.7|121.3|121.61|121.21|11
1733769630000|2024-12-09 18:40:30|121.62|121.22|121.62|121.22|121.63|121.23|121.62|121.22|5
1733769640000|2024-12-09 18:40:40|121.61|121.21|121.52|121.12|121.62|121.22|121.51|121.11|16
1733769650000|2024-12-09 18:40:50|121.54|121.14|121.56|121.16|121.58|121.18|121.52|121.12|19
1733769660000|2024-12-09 18:41:00|121.57|121.17|121.66|121.26|121.66|121.26|121.57|121.17|17
1733769670000|2024-12-09 18:41:10|121.67|121.27|121.7|121.3|121.73|121.33|121.66|121.26|14
1733769680000|2024-12-09 18:41:20|121.71|121.31|121.7|121.3|121.76|121.36|121.69|121.29|13
1733769690000|2024-12-09 18:41:30|121.71|121.31|121.61|121.21|121.71|121.31|121.61|121.21|20
1733769700000|2024-12-09 18:41:40|121.62|121.22|121.57|121.17|121.62|121.22|121.56|121.16|7
1733769710000|2024-12-09 18:41:50|121.59|121.19|121.52|121.12|121.61|121.21|121.52|121.12|15
1733769720000|2024-12-09 18:42:00|121.53|121.13|121.53|121.13|121.58|121.18|121.51|121.11|11
1733769730000|2024-12-09 18:42:10|121.54|121.14|121.61|121.21|121.63|121.23|121.54|121.14|13
1733769750000|2024-12-09 18:42:30|121.59|121.19|121.63|121.23|121.63|121.23|121.56|121.16|11
1733769760000|2024-12-09 18:42:40|121.61|121.21|121.64|121.24|121.64|121.24|121.61|121.21|6
1733769770000|2024-12-09 18:42:50|121.63|121.23|121.65|121.25|121.65|121.25|121.62|121.22|5
1733769780000|2024-12-09 18:43:00|121.66|121.26|121.65|121.25|121.66|121.26|121.65|121.25|4
1733769790000|2024-12-09 18:43:10|121.63|121.23|121.62|121.22|121.66|121.26|121.62|121.22|9
1733769800000|2024-12-09 18:43:20|121.63|121.23|121.67|121.27|121.68|121.28|121.63|121.23|6
1733769810000|2024-12-09 18:43:30|121.65|121.25|121.66|121.26|121.66|121.26|121.62|121.22|10
1733769820000|2024-12-09 18:43:40|121.67|121.27|121.67|121.27|121.7|121.3|121.64|121.24|15
1733769830000|2024-12-09 18:43:50|121.68|121.28|121.73|121.33|121.75|121.35|121.67|121.27|15
1733769840000|2024-12-09 18:44:00|121.72|121.32|121.73|121.33|121.73|121.33|121.68|121.28|14
1733769850000|2024-12-09 18:44:10|121.72|121.32|121.74|121.34|121.77|121.37|121.72|121.32|11
1733769860000|2024-12-09 18:44:20|121.75|121.35|121.74|121.34|121.75|121.35|121.73|121.33|8
1733769870000|2024-12-09 18:44:30|121.75|121.35|121.73|121.33|121.77|121.37|121.72|121.32|19
1733769880000|2024-12-09 18:44:40|121.72|121.32|121.76|121.36|121.78|121.38|121.72|121.32|12
1733769890000|2024-12-09 18:44:50|121.74|121.34|121.76|121.36|121.76|121.36|121.73|121.33|9
1733769900000|2024-12-09 18:45:00|121.75|121.35|121.68|121.28|121.75|121.35|121.67|121.27|17
1733769910000|2024-12-09 18:45:10|121.7|121.3|121.86|121.46|121.88|121.48|121.7|121.3|20
1733769920000|2024-12-09 18:45:20|121.83|121.43|121.87|121.47|121.89|121.49|121.83|121.43|13
1733769930000|2024-12-09 18:45:30|121.9|121.5|121.83|121.43|121.9|121.5|121.81|121.41|17
1733769940000|2024-12-09 18:45:40|121.8|121.4|121.86|121.46|121.86|121.46|121.75|121.35|15
1733769950000|2024-12-09 18:45:50|121.87|121.47|121.93|121.53|121.93|121.53|121.86|121.46|12
1733769960000|2024-12-09 18:46:00|121.94|121.54|121.99|121.59|121.99|121.59|121.94|121.54|11
1733769970000|2024-12-09 18:46:10|122|121.6|121.97|121.57|122|121.6|121.94|121.54|15
1733769980000|2024-12-09 18:46:20|121.96|121.56|121.94|121.54|121.99|121.59|121.94|121.54|10
1733769990000|2024-12-09 18:46:30|121.95|121.55|121.93|121.53|121.95|121.55|121.93|121.53|8
1733770000000|2024-12-09 18:46:40|121.94|121.54|122|121.6|122|121.6|121.94|121.54|10
1733770010000|2024-12-09 18:46:50|121.99|121.59|122.05|121.65|122.05|121.65|121.99|121.59|6
1733770020000|2024-12-09 18:47:00|122.04|121.64|122.02|121.62|122.05|121.65|122.02|121.62|10
1733770030000|2024-12-09 18:47:10|121.99|121.59|121.97|121.57|122|121.6|121.94|121.54|16
1733770040000|2024-12-09 18:47:20|121.95|121.55|121.92|121.52|121.97|121.57|121.91|121.51|13
1733770050000|2024-12-09 18:47:30|121.96|121.56|121.95|121.55|121.96|121.56|121.91|121.51|6
1733770060000|2024-12-09 18:47:40|121.93|121.53|121.94|121.54|121.96|121.56|121.93|121.53|13
1733770070000|2024-12-09 18:47:50|121.93|121.53|121.93|121.53|121.94|121.54|121.92|121.52|11
1733770080000|2024-12-09 18:48:00|121.92|121.52|121.91|121.51|121.93|121.53|121.9|121.5|12
1733770090000|2024-12-09 18:48:10|121.89|121.49|121.87|121.47|121.89|121.49|121.86|121.46|17
1733770100000|2024-12-09 18:48:20|121.86|121.46|121.89|121.49|121.9|121.5|121.85|121.45|17
1733770110000|2024-12-09 18:48:30|121.88|121.48|121.87|121.47|121.88|121.48|121.83|121.43|25
1733770120000|2024-12-09 18:48:40|121.86|121.46|121.88|121.48|121.89|121.49|121.86|121.46|8
1733770130000|2024-12-09 18:48:50|121.91|121.51|121.9|121.5|121.91|121.51|121.89|121.49|20
1733770140000|2024-12-09 18:49:00|121.91|121.51|122.04|121.64|122.05|121.65|121.91|121.51|14
1733770150000|2024-12-09 18:49:10|122.05|121.65|122|121.6|122.05|121.65|121.99|121.59|11
1733770160000|2024-12-09 18:49:20|122.02|121.62|121.96|121.56|122.02|121.62|121.96|121.56|14
1733770170000|2024-12-09 18:49:30|121.97|121.57|121.93|121.53|121.98|121.58|121.92|121.52|15
1733770180000|2024-12-09 18:49:40|121.92|121.52|121.88|121.48|121.92|121.52|121.84|121.44|18
1733770190000|2024-12-09 18:49:50|121.87|121.47|121.97|121.57|121.97|121.57|121.87|121.47|15
1733770200000|2024-12-09 18:50:00|121.96|121.56|121.95|121.55|121.97|121.57|121.95|121.55|8
1733770210000|2024-12-09 18:50:10|121.94|121.54|121.92|121.52|121.94|121.54|121.91|121.51|16
1733770220000|2024-12-09 18:50:20|121.91|121.51|121.87|121.47|121.92|121.52|121.87|121.47|17
1733770230000|2024-12-09 18:50:30|121.88|121.48|121.94|121.54|121.95|121.55|121.86|121.46|12
1733770240000|2024-12-09 18:50:40|121.95|121.55|121.97|121.57|121.98|121.58|121.95|121.55|7
1733770250000|2024-12-09 18:50:50|121.96|121.56|121.94|121.54|121.96|121.56|121.93|121.53|10
1733770260000|2024-12-09 18:51:00|121.93|121.53|121.97|121.57|121.98|121.58|121.92|121.52|13
1733770270000|2024-12-09 18:51:10|121.98|121.58|122.06|121.66|122.06|121.66|121.96|121.56|15
1733770280000|2024-12-09 18:51:20|122.03|121.63|121.94|121.54|122.03|121.63|121.94|121.54|5
1733770290000|2024-12-09 18:51:30|121.95|121.55|121.94|121.54|121.97|121.57|121.93|121.53|16
1733770300000|2024-12-09 18:51:40|121.95|121.55|121.97|121.57|121.97|121.57|121.93|121.53|14
1733770310000|2024-12-09 18:51:50|121.99|121.59|122.03|121.63|122.03|121.63|121.99|121.59|8
1733770320000|2024-12-09 18:52:00|122.02|121.62|122.04|121.64|122.04|121.64|122.01|121.61|14
1733770330000|2024-12-09 18:52:10|122.03|121.63|122.02|121.62|122.04|121.64|122.02|121.62|8
1733770340000|2024-12-09 18:52:20|122.03|121.63|122.06|121.66|122.09|121.69|122|121.6|16
1733770350000|2024-12-09 18:52:30|122.07|121.67|122.05|121.65|122.07|121.67|122.05|121.65|5
1733770360000|2024-12-09 18:52:40|122.04|121.64|122.04|121.64|122.04|121.64|122.04|121.64|1
1733770370000|2024-12-09 18:52:50|122.03|121.63|122.03|121.63|122.04|121.64|122.03|121.63|3
1733770380000|2024-12-09 18:53:00|122.04|121.64|122.03|121.63|122.06|121.66|122.03|121.63|10
1733770390000|2024-12-09 18:53:10|122.04|121.64|122.04|121.64|122.06|121.66|122.03|121.63|8
1733770400000|2024-12-09 18:53:20|122.05|121.65|122.16|121.76|122.16|121.76|122.04|121.64|8
1733770410000|2024-12-09 18:53:30|122.15|121.75|122.15|121.75|122.15|121.75|122.15|121.75|1
1733770420000|2024-12-09 18:53:40|122.12|121.72|122.14|121.74|122.14|121.74|122.1|121.7|13
1733770430000|2024-12-09 18:53:50|122.13|121.73|122.16|121.76|122.16|121.76|122.13|121.73|8
1733770440000|2024-12-09 18:54:00|122.18|121.78|122.19|121.79|122.23|121.83|122.18|121.78|8
1733770450000|2024-12-09 18:54:10|122.21|121.81|122.24|121.84|122.25|121.85|122.21|121.81|7
1733770460000|2024-12-09 18:54:20|122.23|121.83|122.23|121.83|122.26|121.86|122.23|121.83|13
1733770470000|2024-12-09 18:54:30|122.21|121.81|122.18|121.78|122.21|121.81|122.17|121.77|6
1733770480000|2024-12-09 18:54:40|122.19|121.79|122.21|121.81|122.22|121.82|122.19|121.79|15
1733770490000|2024-12-09 18:54:50|122.22|121.82|122.21|121.81|122.23|121.83|122.21|121.81|6
1733770500000|2024-12-09 18:55:00|122.22|121.82|122.14|121.74|122.22|121.82|122.14|121.74|13
1733770510000|2024-12-09 18:55:10|122.17|121.77|122.2|121.8|122.21|121.81|122.17|121.77|13
1733770520000|2024-12-09 18:55:20|122.19|121.79|122.17|121.77|122.2|121.8|122.17|121.77|13
1733770530000|2024-12-09 18:55:30|122.18|121.78|122.24|121.84|122.26|121.86|122.18|121.78|8
1733770540000|2024-12-09 18:55:40|122.23|121.83|122.22|121.82|122.24|121.84|122.21|121.81|12
1733770550000|2024-12-09 18:55:50|122.21|121.81|122.25|121.85|122.25|121.85|122.19|121.79|16
1733770560000|2024-12-09 18:56:00|122.27|121.87|122.29|121.89|122.29|121.89|122.27|121.87|11
1733770570000|2024-12-09 18:56:10|122.28|121.88|122.32|121.92|122.33|121.93|122.28|121.88|7
1733770580000|2024-12-09 18:56:20|122.31|121.91|122.3|121.9|122.31|121.91|122.29|121.89|8
1733770590000|2024-12-09 18:56:30|122.29|121.89|122.3|121.9|122.3|121.9|122.29|121.89|6
1733770600000|2024-12-09 18:56:40|122.32|121.92|122.41|122.01|122.42|122.02|122.32|121.92|7
1733770610000|2024-12-09 18:56:50|122.42|122.02|122.41|122.01|122.45|122.05|122.41|122.01|12
1733770620000|2024-12-09 18:57:00|122.42|122.02|122.43|122.03|122.45|122.05|122.42|122.02|6
1733770630000|2024-12-09 18:57:10|122.42|122.02|122.42|122.02|122.43|122.03|122.41|122.01|4
1733770640000|2024-12-09 18:57:20|122.41|122.01|122.41|122.01|122.41|122.01|122.41|122.01|1
1733770660000|2024-12-09 18:57:40|122.39|121.99|122.36|121.96|122.39|121.99|122.36|121.96|3
1733770670000|2024-12-09 18:57:50|122.37|121.97|122.37|121.97|122.38|121.98|122.36|121.96|7
1733770680000|2024-12-09 18:58:00|122.36|121.96|122.32|121.92|122.37|121.97|122.32|121.92|10
1733770690000|2024-12-09 18:58:10|122.3|121.9|122.27|121.87|122.31|121.91|122.27|121.87|9
1733770700000|2024-12-09 18:58:20|122.28|121.88|122.24|121.84|122.28|121.88|122.24|121.84|9
1733770710000|2024-12-09 18:58:30|122.23|121.83|122.24|121.84|122.25|121.85|122.23|121.83|8
1733770720000|2024-12-09 18:58:40|122.23|121.83|122.14|121.74|122.23|121.83|122.14|121.74|13
1733770730000|2024-12-09 18:58:50|122.13|121.73|122.07|121.67|122.14|121.74|122.07|121.67|12
1733770740000|2024-12-09 18:59:00|122.05|121.65|122|121.6|122.05|121.65|122|121.6|4
1733770750000|2024-12-09 18:59:10|121.94|121.54|121.87|121.47|121.94|121.54|121.87|121.47|11
1733770760000|2024-12-09 18:59:20|121.86|121.46|121.87|121.47|121.88|121.48|121.86|121.46|14
1733770770000|2024-12-09 18:59:30|121.85|121.45|121.86|121.46|121.86|121.46|121.85|121.45|16
1733770780000|2024-12-09 18:59:40|121.87|121.47|121.88|121.48|121.89|121.49|121.87|121.47|6
1733770790000|2024-12-09 18:59:50|121.9|121.5|121.86|121.46|121.91|121.51|121.86|121.46|11
1733770800000|2024-12-09 19:00:00|121.84|121.44|121.77|121.37|121.84|121.44|121.71|121.31|15
1733770810000|2024-12-09 19:00:10|121.79|121.39|121.8|121.4|121.87|121.47|121.79|121.39|15
1733770820000|2024-12-09 19:00:20|121.81|121.41|121.71|121.31|121.82|121.42|121.71|121.31|10
1733770830000|2024-12-09 19:00:30|121.72|121.32|121.75|121.35|121.75|121.35|121.71|121.31|8
1733770840000|2024-12-09 19:00:40|121.73|121.33|121.63|121.23|121.73|121.33|121.63|121.23|11
1733770850000|2024-12-09 19:00:50|121.62|121.22|121.61|121.21|121.62|121.22|121.6|121.2|14
1733770860000|2024-12-09 19:01:00|121.6|121.2|121.54|121.14|121.62|121.22|121.51|121.11|6
1733770870000|2024-12-09 19:01:10|121.53|121.13|121.29|120.89|121.53|121.13|121.29|120.89|14
1733770880000|2024-12-09 19:01:20|121.31|120.91|121.23|120.83|121.34|120.94|121.23|120.83|14
1733770890000|2024-12-09 19:01:30|121.26|120.86|121.42|121.02|121.46|121.06|121.26|120.86|15
1733770900000|2024-12-09 19:01:40|121.4|121|121.39|120.99|121.43|121.03|121.36|120.96|15
1733770910000|2024-12-09 19:01:50|121.38|120.98|121.43|121.03|121.45|121.05|121.38|120.98|14
1733770920000|2024-12-09 19:02:00|121.42|121.02|121.43|121.03|121.44|121.04|121.37|120.97|13
1733770930000|2024-12-09 19:02:10|121.41|121.01|121.41|121.01|121.45|121.05|121.38|120.98|12
1733770940000|2024-12-09 19:02:20|121.37|120.97|121.36|120.96|121.38|120.98|121.36|120.96|4
1733770950000|2024-12-09 19:02:30|121.33|120.93|121.26|120.86|121.33|120.93|121.26|120.86|10
1733770960000|2024-12-09 19:02:40|121.27|120.87|121.33|120.93|121.35|120.95|121.26|120.86|24
1733770970000|2024-12-09 19:02:50|121.35|120.95|121.45|121.05|121.45|121.05|121.35|120.95|18
1733770980000|2024-12-09 19:03:00|121.44|121.04|121.38|120.98|121.45|121.05|121.34|120.94|12
1733770990000|2024-12-09 19:03:10|121.39|120.99|121.35|120.95|121.42|121.02|121.35|120.95|16
1733771000000|2024-12-09 19:03:20|121.36|120.96|121.38|120.98|121.4|121|121.34|120.94|10
1733771010000|2024-12-09 19:03:30|121.37|120.97|121.54|121.14|121.54|121.14|121.37|120.97|18
1733771020000|2024-12-09 19:03:40|121.56|121.16|121.37|120.97|121.56|121.16|121.37|120.97|11
1733771030000|2024-12-09 19:03:50|121.35|120.95|121.35|120.95|121.37|120.97|121.32|120.92|14
1733771040000|2024-12-09 19:04:00|121.36|120.96|121.14|120.74|121.36|120.96|121.14|120.74|15
1733771050000|2024-12-09 19:04:10|121.1|120.7|121.08|120.68|121.15|120.75|121.05|120.65|21
1733771060000|2024-12-09 19:04:20|121.1|120.7|121.06|120.66|121.14|120.74|121.06|120.66|11
1733771070000|2024-12-09 19:04:30|121.08|120.68|121.26|120.86|121.28|120.88|121.06|120.66|20
1733771080000|2024-12-09 19:04:40|121.24|120.84|121.25|120.85|121.31|120.91|121.21|120.81|15
1733771090000|2024-12-09 19:04:50|121.24|120.84|121.26|120.86|121.27|120.87|121.24|120.84|10
1733771100000|2024-12-09 19:05:00|121.25|120.85|121.32|120.92|121.32|120.92|121.21|120.81|18
1733771110000|2024-12-09 19:05:10|121.33|120.93|121.38|120.98|121.38|120.98|121.33|120.93|11
1733771120000|2024-12-09 19:05:20|121.37|120.97|121.37|120.97|121.38|120.98|121.35|120.95|7
1733771130000|2024-12-09 19:05:30|121.36|120.96|121.32|120.92|121.36|120.96|121.31|120.91|9
1733771140000|2024-12-09 19:05:40|121.31|120.91|121.22|120.82|121.33|120.93|121.22|120.82|15
1733771150000|2024-12-09 19:05:50|121.21|120.81|121.13|120.73|121.22|120.82|121.12|120.72|12
1733771160000|2024-12-09 19:06:00|121.11|120.71|121.14|120.74|121.16|120.76|121.05|120.65|16
1733771170000|2024-12-09 19:06:10|121.16|120.76|121.13|120.73|121.19|120.79|121.12|120.72|12
1733771180000|2024-12-09 19:06:20|121.12|120.72|121.09|120.69|121.15|120.75|121.09|120.69|9
1733771190000|2024-12-09 19:06:30|121.1|120.7|121.09|120.69|121.17|120.77|121.08|120.68|11
1733771200000|2024-12-09 19:06:40|121.08|120.68|121.12|120.72|121.12|120.72|121.08|120.68|19
1733771210000|2024-12-09 19:06:50|121.11|120.71|121.17|120.77|121.18|120.78|121.11|120.71|13
1733771220000|2024-12-09 19:07:00|121.19|120.79|121.19|120.79|121.19|120.79|121.14|120.74|19
1733771230000|2024-12-09 19:07:10|121.2|120.8|121.16|120.76|121.21|120.81|121.12|120.72|17
1733771240000|2024-12-09 19:07:20|121.15|120.75|121.03|120.63|121.16|120.76|121.02|120.62|11
1733771250000|2024-12-09 19:07:30|121.04|120.64|121.12|120.72|121.13|120.73|121.04|120.64|18
1733771260000|2024-12-09 19:07:40|121.11|120.71|121.12|120.72|121.16|120.76|121.11|120.71|13
1733771270000|2024-12-09 19:07:50|121.09|120.69|120.91|120.51|121.09|120.69|120.91|120.51|20
1733771280000|2024-12-09 19:08:00|120.92|120.52|120.9|120.5|120.92|120.52|120.9|120.5|11
1733771290000|2024-12-09 19:08:10|120.89|120.49|120.87|120.47|120.9|120.5|120.87|120.47|10
1733771300000|2024-12-09 19:08:20|120.86|120.46|120.85|120.45|120.86|120.46|120.85|120.45|10
1733771310000|2024-12-09 19:08:30|120.84|120.44|120.83|120.43|120.84|120.44|120.81|120.41|8
1733771320000|2024-12-09 19:08:40|120.88|120.48|120.89|120.49|120.89|120.49|120.86|120.46|12
1733771330000|2024-12-09 19:08:50|120.9|120.5|120.91|120.51|120.96|120.56|120.89|120.49|12
1733771340000|2024-12-09 19:09:00|120.89|120.49|120.83|120.43|120.9|120.5|120.81|120.41|11
1733771350000|2024-12-09 19:09:10|120.85|120.45|120.9|120.5|120.92|120.52|120.85|120.45|10
1733771360000|2024-12-09 19:09:20|120.91|120.51|120.95|120.55|120.95|120.55|120.9|120.5|15
1733771370000|2024-12-09 19:09:30|120.94|120.54|120.86|120.46|120.95|120.55|120.86|120.46|17
1733771380000|2024-12-09 19:09:40|120.84|120.44|120.84|120.44|120.85|120.45|120.83|120.43|14
1733771390000|2024-12-09 19:09:50|120.86|120.46|120.82|120.42|120.9|120.5|120.82|120.42|15
1733771400000|2024-12-09 19:10:00|120.8|120.4|120.75|120.35|120.8|120.4|120.74|120.34|22
1733771410000|2024-12-09 19:10:10|120.74|120.34|120.86|120.46|120.86|120.46|120.74|120.34|16
1733771420000|2024-12-09 19:10:20|120.85|120.45|120.84|120.44|120.88|120.48|120.82|120.42|15
1733771430000|2024-12-09 19:10:30|120.85|120.45|120.75|120.35|120.85|120.45|120.75|120.35|20
1733771440000|2024-12-09 19:10:40|120.76|120.36|120.85|120.45|120.85|120.45|120.76|120.36|14
1733771450000|2024-12-09 19:10:50|120.84|120.44|120.84|120.44|120.85|120.45|120.8|120.4|14
1733771460000|2024-12-09 19:11:00|120.82|120.42|120.85|120.45|120.94|120.54|120.79|120.39|13
1733771470000|2024-12-09 19:11:10|120.82|120.42|120.84|120.44|120.85|120.45|120.8|120.4|14
1733771480000|2024-12-09 19:11:20|120.78|120.38|120.83|120.43|120.83|120.43|120.77|120.37|23
1733771490000|2024-12-09 19:11:30|120.81|120.41|120.73|120.33|120.81|120.41|120.73|120.33|4
1733771500000|2024-12-09 19:11:40|120.75|120.35|120.78|120.38|120.79|120.39|120.74|120.34|7
1733771510000|2024-12-09 19:11:50|120.77|120.37|120.76|120.36|120.77|120.37|120.76|120.36|2
1733771520000|2024-12-09 19:12:00|120.79|120.39|120.86|120.46|120.86|120.46|120.79|120.39|6
1733771530000|2024-12-09 19:12:10|120.85|120.45|120.89|120.49|120.89|120.49|120.84|120.44|11
1733771540000|2024-12-09 19:12:20|120.88|120.48|120.85|120.45|120.91|120.51|120.85|120.45|10
1733771550000|2024-12-09 19:12:30|120.88|120.48|120.84|120.44|120.88|120.48|120.84|120.44|7
1733771560000|2024-12-09 19:12:40|120.85|120.45|120.9|120.5|120.9|120.5|120.85|120.45|5
1733771570000|2024-12-09 19:12:50|120.91|120.51|120.93|120.53|120.93|120.53|120.91|120.51|5
1733771580000|2024-12-09 19:13:00|120.87|120.47|120.9|120.5|120.9|120.5|120.87|120.47|6
1733771590000|2024-12-09 19:13:10|120.88|120.48|120.91|120.51|120.91|120.51|120.86|120.46|9
1733771600000|2024-12-09 19:13:20|120.92|120.52|120.88|120.48|120.92|120.52|120.88|120.48|2
1733771610000|2024-12-09 19:13:30|120.89|120.49|120.91|120.51|120.91|120.51|120.89|120.49|3
1733771620000|2024-12-09 19:13:40|120.92|120.52|120.95|120.55|120.96|120.56|120.91|120.51|7
1733771630000|2024-12-09 19:13:50|120.96|120.56|120.96|120.56|120.96|120.56|120.95|120.55|3
1733771640000|2024-12-09 19:14:00|120.95|120.55|120.94|120.54|120.99|120.59|120.93|120.53|13
1733771650000|2024-12-09 19:14:10|120.93|120.53|120.98|120.58|120.98|120.58|120.93|120.53|15
1733771660000|2024-12-09 19:14:20|120.99|120.59|121|120.6|121.04|120.64|120.99|120.59|6
1733771670000|2024-12-09 19:14:30|120.97|120.57|120.91|120.51|120.97|120.57|120.91|120.51|8
1733771680000|2024-12-09 19:14:40|120.92|120.52|120.87|120.47|120.92|120.52|120.83|120.43|9
1733771690000|2024-12-09 19:14:50|120.89|120.49|120.92|120.52|120.92|120.52|120.89|120.49|3
1733771700000|2024-12-09 19:15:00|120.91|120.51|120.88|120.48|120.96|120.56|120.87|120.47|11
1733771710000|2024-12-09 19:15:10|120.87|120.47|120.94|120.54|120.94|120.54|120.87|120.47|8
1733771720000|2024-12-09 19:15:20|120.97|120.57|121.14|120.74|121.15|120.75|120.97|120.57|15
1733771730000|2024-12-09 19:15:30|121.1|120.7|121.06|120.66|121.1|120.7|121.06|120.66|9
1733771740000|2024-12-09 19:15:40|121.03|120.63|121.03|120.63|121.04|120.64|121.02|120.62|11
1733771750000|2024-12-09 19:15:50|121.04|120.64|121.16|120.76|121.16|120.76|121.04|120.64|9
1733771760000|2024-12-09 19:16:00|121.15|120.75|121.07|120.67|121.15|120.75|121.07|120.67|9
1733771770000|2024-12-09 19:16:10|121.06|120.66|121.05|120.65|121.06|120.66|121.03|120.63|15
1733771780000|2024-12-09 19:16:20|121.03|120.63|121.14|120.74|121.14|120.74|121.02|120.62|12
1733771790000|2024-12-09 19:16:30|121.15|120.75|121.32|120.92|121.32|120.92|121.15|120.75|15
1733771800000|2024-12-09 19:16:40|121.31|120.91|121.33|120.93|121.33|120.93|121.31|120.91|3
1733771810000|2024-12-09 19:16:50|121.31|120.91|121.24|120.84|121.31|120.91|121.24|120.84|9
1733771820000|2024-12-09 19:17:00|121.22|120.82|121.24|120.84|121.29|120.89|121.16|120.76|16
1733771830000|2024-12-09 19:17:10|121.23|120.83|121.3|120.9|121.3|120.9|121.23|120.83|7
1733771840000|2024-12-09 19:17:20|121.31|120.91|121.33|120.93|121.33|120.93|121.29|120.89|7
1733771850000|2024-12-09 19:17:30|121.34|120.94|121.44|121.04|121.44|121.04|121.33|120.93|14
1733771860000|2024-12-09 19:17:40|121.45|121.05|121.58|121.18|121.58|121.18|121.45|121.05|13
1733771870000|2024-12-09 19:17:50|121.6|121.2|121.73|121.33|121.83|121.43|121.6|121.2|15
1733771880000|2024-12-09 19:18:00|121.71|121.31|121.61|121.21|121.72|121.32|121.61|121.21|12
1733771890000|2024-12-09 19:18:10|121.62|121.22|121.55|121.15|121.62|121.22|121.54|121.14|10
1733771900000|2024-12-09 19:18:20|121.52|121.12|121.52|121.12|121.53|121.13|121.5|121.1|13
1733771910000|2024-12-09 19:18:30|121.51|121.11|121.48|121.08|121.51|121.11|121.48|121.08|8
1733771920000|2024-12-09 19:18:40|121.47|121.07|121.44|121.04|121.47|121.07|121.42|121.02|10
1733771930000|2024-12-09 19:18:50|121.46|121.06|121.46|121.06|121.47|121.07|121.44|121.04|12
1733771940000|2024-12-09 19:19:00|121.45|121.05|121.63|121.23|121.65|121.25|121.45|121.05|15
1733771950000|2024-12-09 19:19:10|121.62|121.22|121.63|121.23|121.65|121.25|121.61|121.21|9
1733771960000|2024-12-09 19:19:20|121.64|121.24|121.75|121.35|121.75|121.35|121.64|121.24|10
1733771970000|2024-12-09 19:19:30|121.76|121.36|121.77|121.37|121.81|121.41|121.76|121.36|11
1733771980000|2024-12-09 19:19:40|121.78|121.38|121.97|121.57|121.99|121.59|121.78|121.38|9
1733771990000|2024-12-09 19:19:50|121.98|121.58|121.85|121.45|121.98|121.58|121.84|121.44|9
1733772000000|2024-12-09 19:20:00|121.84|121.44|121.96|121.56|121.96|121.56|121.84|121.44|16
1733772010000|2024-12-09 19:20:10|121.97|121.57|121.95|121.55|122.01|121.61|121.94|121.54|16
1733772020000|2024-12-09 19:20:20|121.94|121.54|121.9|121.5|121.95|121.55|121.9|121.5|7
1733772030000|2024-12-09 19:20:30|121.89|121.49|121.89|121.49|121.9|121.5|121.86|121.46|6
1733772040000|2024-12-09 19:20:40|121.88|121.48|121.88|121.48|121.88|121.48|121.88|121.48|1
1733772050000|2024-12-09 19:20:50|121.93|121.53|121.94|121.54|121.98|121.58|121.93|121.53|6
1733772060000|2024-12-09 19:21:00|121.93|121.53|121.9|121.5|121.94|121.54|121.9|121.5|6
1733772070000|2024-12-09 19:21:10|121.82|121.42|121.88|121.48|121.92|121.52|121.82|121.42|16
1733772080000|2024-12-09 19:21:20|121.9|121.5|121.91|121.51|121.92|121.52|121.9|121.5|3
1733772090000|2024-12-09 19:21:30|121.92|121.52|121.97|121.57|121.99|121.59|121.92|121.52|6
1733772100000|2024-12-09 19:21:40|121.98|121.58|121.97|121.57|121.98|121.58|121.97|121.57|2
1733772110000|2024-12-09 19:21:50|121.96|121.56|121.97|121.57|121.97|121.57|121.96|121.56|4
1733772120000|2024-12-09 19:22:00|122|121.6|121.99|121.59|122|121.6|121.99|121.59|2
1733772130000|2024-12-09 19:22:10|122.01|121.61|121.99|121.59|122.01|121.61|121.94|121.54|10
1733772140000|2024-12-09 19:22:20|121.98|121.58|122.01|121.61|122.01|121.61|121.98|121.58|3
1733772150000|2024-12-09 19:22:30|121.99|121.59|121.98|121.58|122|121.6|121.98|121.58|7
1733772160000|2024-12-09 19:22:40|121.97|121.57|121.94|121.54|121.97|121.57|121.94|121.54|5
1733772170000|2024-12-09 19:22:50|121.95|121.55|121.94|121.54|121.95|121.55|121.94|121.54|10
1733772180000|2024-12-09 19:23:00|121.92|121.52|121.91|121.51|121.94|121.54|121.91|121.51|7
1733772190000|2024-12-09 19:23:10|121.92|121.52|121.86|121.46|121.92|121.52|121.84|121.44|14
1733772200000|2024-12-09 19:23:20|121.85|121.45|121.95|121.55|121.95|121.55|121.85|121.45|9
1733772210000|2024-12-09 19:23:30|121.96|121.56|122.17|121.77|122.17|121.77|121.96|121.56|15
1733772220000|2024-12-09 19:23:40|122.18|121.78|122.12|121.72|122.19|121.79|122.12|121.72|10
1733772230000|2024-12-09 19:23:50|122.11|121.71|122.1|121.7|122.13|121.73|122.1|121.7|12
1733772240000|2024-12-09 19:24:00|122.09|121.69|122.04|121.64|122.09|121.69|122.03|121.63|13
1733772250000|2024-12-09 19:24:10|122.05|121.65|122.12|121.72|122.13|121.73|122.05|121.65|8
1733772260000|2024-12-09 19:24:20|122.16|121.76|122.18|121.78|122.18|121.78|122.15|121.75|7
1733772270000|2024-12-09 19:24:30|122.17|121.77|122.13|121.73|122.17|121.77|122.13|121.73|4
1733772280000|2024-12-09 19:24:40|122.14|121.74|122.12|121.72|122.16|121.76|122.12|121.72|5
1733772290000|2024-12-09 19:24:50|122.08|121.68|122.13|121.73|122.14|121.74|122.05|121.65|11
1733772300000|2024-12-09 19:25:00|122.12|121.72|122.11|121.71|122.14|121.74|122.11|121.71|6
1733772310000|2024-12-09 19:25:10|122.1|121.7|122.2|121.8|122.2|121.8|122.1|121.7|10
1733772330000|2024-12-09 19:25:30|122.19|121.79|122.17|121.77|122.19|121.79|122.17|121.77|7
1733772340000|2024-12-09 19:25:40|122.16|121.76|122.11|121.71|122.16|121.76|122.06|121.66|9
1733772350000|2024-12-09 19:25:50|122.1|121.7|122.08|121.68|122.12|121.72|122.08|121.68|17
1733772360000|2024-12-09 19:26:00|122.07|121.67|122.19|121.79|122.19|121.79|122.07|121.67|13
1733772370000|2024-12-09 19:26:10|122.18|121.78|122.28|121.88|122.28|121.88|122.17|121.77|8
1733772380000|2024-12-09 19:26:20|122.27|121.87|122.33|121.93|122.33|121.93|122.27|121.87|8
1733772390000|2024-12-09 19:26:30|122.34|121.94|122.34|121.94|122.34|121.94|122.34|121.94|1
1733772400000|2024-12-09 19:26:40|122.38|121.98|122.38|121.98|122.4|122|122.35|121.95|9
1733772410000|2024-12-09 19:26:50|122.39|121.99|122.38|121.98|122.39|121.99|122.38|121.98|4
1733772420000|2024-12-09 19:27:00|122.37|121.97|122.4|122|122.4|122|122.36|121.96|5
1733772430000|2024-12-09 19:27:10|122.46|122.06|122.42|122.02|122.46|122.06|122.42|122.02|3
1733772440000|2024-12-09 19:27:20|122.44|122.04|122.48|122.08|122.48|122.08|122.44|122.04|3
1733772450000|2024-12-09 19:27:30|122.47|122.07|122.43|122.03|122.47|122.07|122.43|122.03|4
1733772460000|2024-12-09 19:27:40|122.41|122.01|122.38|121.98|122.41|122.01|122.36|121.96|6
1733772470000|2024-12-09 19:27:50|122.37|121.97|122.37|121.97|122.38|121.98|122.37|121.97|5
1733772480000|2024-12-09 19:28:00|122.35|121.95|122.25|121.85|122.35|121.95|122.24|121.84|7
1733772490000|2024-12-09 19:28:10|122.23|121.83|122.08|121.68|122.23|121.83|122.08|121.68|11
1733772500000|2024-12-09 19:28:20|122.07|121.67|122.09|121.69|122.11|121.71|122.07|121.67|21
1733772510000|2024-12-09 19:28:30|122.1|121.7|122.08|121.68|122.1|121.7|122.07|121.67|9
1733772520000|2024-12-09 19:28:40|122.09|121.69|122.14|121.74|122.14|121.74|122.08|121.68|14
1733772530000|2024-12-09 19:28:50|122.15|121.75|122.06|121.66|122.15|121.75|122.06|121.66|14
1733772540000|2024-12-09 19:29:00|122.05|121.65|122.13|121.73|122.16|121.76|122.05|121.65|16
1733772550000|2024-12-09 19:29:10|122.14|121.74|122.24|121.84|122.25|121.85|122.14|121.74|16
1733772560000|2024-12-09 19:29:20|122.2|121.8|122.26|121.86|122.26|121.86|122.19|121.79|10
1733772570000|2024-12-09 19:29:30|122.25|121.85|122.23|121.83|122.25|121.85|122.22|121.82|10
1733772580000|2024-12-09 19:29:40|122.22|121.82|122.24|121.84|122.25|121.85|122.22|121.82|5
1733772590000|2024-12-09 19:29:50|122.23|121.83|122.16|121.76|122.23|121.83|122.14|121.74|15
1733772600000|2024-12-09 19:30:00|122.17|121.77|122.22|121.82|122.24|121.84|122.17|121.77|14
1733772610000|2024-12-09 19:30:10|122.23|121.83|122.22|121.82|122.27|121.87|122.22|121.82|14
1733772620000|2024-12-09 19:30:20|122.21|121.81|122.15|121.75|122.21|121.81|122.15|121.75|13
1733772630000|2024-12-09 19:30:30|122.16|121.76|122.18|121.78|122.18|121.78|122.15|121.75|14
1733772640000|2024-12-09 19:30:40|122.2|121.8|122.17|121.77|122.2|121.8|122.17|121.77|4
1733772650000|2024-12-09 19:30:50|122.16|121.76|122.12|121.72|122.16|121.76|122.09|121.69|14
1733772660000|2024-12-09 19:31:00|122.11|121.71|122.02|121.62|122.11|121.71|122.02|121.62|12
1733772670000|2024-12-09 19:31:10|122.03|121.63|122|121.6|122.08|121.68|121.98|121.58|10
1733772680000|2024-12-09 19:31:20|122.02|121.62|121.99|121.59|122.02|121.62|121.99|121.59|4
1733772690000|2024-12-09 19:31:30|122.01|121.61|121.97|121.57|122.01|121.61|121.97|121.57|5
1733772700000|2024-12-09 19:31:40|121.89|121.49|121.84|121.44|121.89|121.49|121.83|121.43|6
1733772710000|2024-12-09 19:31:50|121.83|121.43|121.76|121.36|121.84|121.44|121.76|121.36|13
1733772720000|2024-12-09 19:32:00|121.75|121.35|121.85|121.45|121.85|121.45|121.73|121.33|12
1733772730000|2024-12-09 19:32:10|121.84|121.44|121.83|121.43|121.84|121.44|121.82|121.42|6
1733772740000|2024-12-09 19:32:20|121.84|121.44|121.91|121.51|121.91|121.51|121.84|121.44|8
1733772750000|2024-12-09 19:32:30|121.89|121.49|121.89|121.49|121.9|121.5|121.87|121.47|6
1733772760000|2024-12-09 19:32:40|121.88|121.48|121.87|121.47|121.89|121.49|121.87|121.47|4
1733772770000|2024-12-09 19:32:50|121.86|121.46|121.86|121.46|121.87|121.47|121.86|121.46|3
1733772780000|2024-12-09 19:33:00|121.78|121.38|121.88|121.48|121.88|121.48|121.78|121.38|12
1733772790000|2024-12-09 19:33:10|121.87|121.47|121.9|121.5|121.98|121.58|121.87|121.47|16
1733772800000|2024-12-09 19:33:20|121.89|121.49|121.93|121.53|121.94|121.54|121.88|121.48|12
1733772810000|2024-12-09 19:33:30|121.94|121.54|121.94|121.54|121.94|121.54|121.94|121.54|1
1733772820000|2024-12-09 19:33:40|121.93|121.53|121.98|121.58|121.98|121.58|121.93|121.53|7
1733772830000|2024-12-09 19:33:50|121.99|121.59|121.97|121.57|122|121.6|121.97|121.57|7
1733772840000|2024-12-09 19:34:00|121.96|121.56|122.06|121.66|122.06|121.66|121.96|121.56|11
1733772850000|2024-12-09 19:34:10|122.05|121.65|122.05|121.65|122.06|121.66|122.05|121.65|5
1733772860000|2024-12-09 19:34:20|122.06|121.66|122.03|121.63|122.06|121.66|121.98|121.58|11
1733772870000|2024-12-09 19:34:30|122.02|121.62|122.02|121.62|122.04|121.64|122.02|121.62|9
1733772880000|2024-12-09 19:34:40|121.97|121.57|121.93|121.53|121.97|121.57|121.93|121.53|7
1733772890000|2024-12-09 19:34:50|121.94|121.54|121.88|121.48|121.94|121.54|121.87|121.47|10
1733772900000|2024-12-09 19:35:00|121.87|121.47|121.76|121.36|121.89|121.49|121.75|121.35|18
1733772910000|2024-12-09 19:35:10|121.75|121.35|121.67|121.27|121.77|121.37|121.66|121.26|25
1733772920000|2024-12-09 19:35:20|121.59|121.19|121.63|121.23|121.64|121.24|121.58|121.18|10
1733772930000|2024-12-09 19:35:30|121.62|121.22|121.72|121.32|121.72|121.32|121.62|121.22|17
1733772940000|2024-12-09 19:35:40|121.73|121.33|121.72|121.32|121.74|121.34|121.72|121.32|14
1733772950000|2024-12-09 19:35:50|121.73|121.33|121.84|121.44|121.85|121.45|121.72|121.32|10
1733772960000|2024-12-09 19:36:00|121.85|121.45|121.84|121.44|121.86|121.46|121.78|121.38|24
1733772970000|2024-12-09 19:36:10|121.86|121.46|121.86|121.46|121.87|121.47|121.85|121.45|9
1733772980000|2024-12-09 19:36:20|121.83|121.43|121.83|121.43|121.83|121.43|121.78|121.38|11
1733772990000|2024-12-09 19:36:30|121.82|121.42|121.83|121.43|121.83|121.43|121.82|121.42|6
1733773000000|2024-12-09 19:36:40|121.85|121.45|121.88|121.48|121.88|121.48|121.84|121.44|4
1733773010000|2024-12-09 19:36:50|121.89|121.49|121.87|121.47|121.94|121.54|121.87|121.47|12
1733773020000|2024-12-09 19:37:00|121.88|121.48|121.84|121.44|121.88|121.48|121.84|121.44|8
1733773030000|2024-12-09 19:37:10|121.85|121.45|121.89|121.49|121.89|121.49|121.84|121.44|10
1733773040000|2024-12-09 19:37:20|121.9|121.5|121.88|121.48|121.9|121.5|121.88|121.48|4
1733773050000|2024-12-09 19:37:30|121.86|121.46|121.9|121.5|121.91|121.51|121.85|121.45|8
1733773060000|2024-12-09 19:37:40|121.88|121.48|121.76|121.36|121.88|121.48|121.69|121.29|22
1733773070000|2024-12-09 19:37:50|121.74|121.34|121.76|121.36|121.78|121.38|121.74|121.34|13
1733773080000|2024-12-09 19:38:00|121.75|121.35|121.75|121.35|121.75|121.35|121.71|121.31|16
1733773090000|2024-12-09 19:38:10|121.74|121.34|121.79|121.39|121.79|121.39|121.74|121.34|7
1733773100000|2024-12-09 19:38:20|121.78|121.38|121.83|121.43|121.85|121.45|121.77|121.37|11
1733773110000|2024-12-09 19:38:30|121.84|121.44|121.77|121.37|121.84|121.44|121.77|121.37|7
1733773120000|2024-12-09 19:38:40|121.76|121.36|121.78|121.38|121.83|121.43|121.76|121.36|10
1733773130000|2024-12-09 19:38:50|121.77|121.37|121.86|121.46|121.86|121.46|121.77|121.37|13
1733773140000|2024-12-09 19:39:00|121.85|121.45|121.82|121.42|121.85|121.45|121.81|121.41|11
1733773150000|2024-12-09 19:39:10|121.8|121.4|121.83|121.43|121.84|121.44|121.8|121.4|8
1733773160000|2024-12-09 19:39:20|121.84|121.44|121.99|121.59|121.99|121.59|121.84|121.44|9
1733773170000|2024-12-09 19:39:30|122.03|121.63|122.05|121.65|122.1|121.7|122.03|121.63|11
1733773180000|2024-12-09 19:39:40|122.03|121.63|122.01|121.61|122.03|121.63|121.94|121.54|11
1733773190000|2024-12-09 19:39:50|122|121.6|122|121.6|122.04|121.64|121.97|121.57|17
1733773200000|2024-12-09 19:40:00|121.99|121.59|122.01|121.61|122.01|121.61|121.98|121.58|13
1733773210000|2024-12-09 19:40:10|122|121.6|121.96|121.56|122|121.6|121.96|121.56|6
1733773220000|2024-12-09 19:40:20|121.95|121.55|121.97|121.57|121.97|121.57|121.95|121.55|5
1733773230000|2024-12-09 19:40:30|121.98|121.58|122.05|121.65|122.05|121.65|121.98|121.58|14
1733773240000|2024-12-09 19:40:40|122.06|121.66|122.13|121.73|122.13|121.73|122.06|121.66|7
1733773250000|2024-12-09 19:40:50|122.14|121.74|122.16|121.76|122.18|121.78|122.14|121.74|6
1733773260000|2024-12-09 19:41:00|122.13|121.73|122.19|121.79|122.19|121.79|122.13|121.73|13
1733773270000|2024-12-09 19:41:10|122.18|121.78|122.18|121.78|122.18|121.78|122.17|121.77|3
1733773280000|2024-12-09 19:41:20|122.17|121.77|122.16|121.76|122.17|121.77|122.16|121.76|2
1733773290000|2024-12-09 19:41:30|122.17|121.77|122.19|121.79|122.19|121.79|122.17|121.77|4
1733773300000|2024-12-09 19:41:40|122.21|121.81|122.19|121.79|122.23|121.83|122.18|121.78|6
1733773310000|2024-12-09 19:41:50|122.16|121.76|122.1|121.7|122.16|121.76|122.04|121.64|16
1733773320000|2024-12-09 19:42:00|122.11|121.71|122.1|121.7|122.13|121.73|122.07|121.67|14
1733773330000|2024-12-09 19:42:10|122.09|121.69|122|121.6|122.1|121.7|122|121.6|11
1733773340000|2024-12-09 19:42:20|122.01|121.61|121.98|121.58|122.03|121.63|121.98|121.58|16
1733773350000|2024-12-09 19:42:30|121.95|121.55|121.92|121.52|121.95|121.55|121.92|121.52|6
1733773360000|2024-12-09 19:42:40|121.93|121.53|121.87|121.47|121.93|121.53|121.85|121.45|16
1733773370000|2024-12-09 19:42:50|121.88|121.48|121.93|121.53|121.93|121.53|121.87|121.47|12
1733773380000|2024-12-09 19:43:00|121.92|121.52|121.88|121.48|121.94|121.54|121.88|121.48|16
1733773390000|2024-12-09 19:43:10|121.89|121.49|121.91|121.51|121.91|121.51|121.89|121.49|13
1733773400000|2024-12-09 19:43:20|121.92|121.52|121.96|121.56|121.97|121.57|121.92|121.52|7
1733773410000|2024-12-09 19:43:30|121.97|121.57|122.05|121.65|122.08|121.68|121.97|121.57|17
1733773420000|2024-12-09 19:43:40|122.08|121.68|122.08|121.68|122.08|121.68|122.05|121.65|11
1733773430000|2024-12-09 19:43:50|122.1|121.7|122.02|121.62|122.14|121.74|122.01|121.61|7
1733773440000|2024-12-09 19:44:00|122.03|121.63|122.05|121.65|122.05|121.65|122.02|121.62|7
1733773450000|2024-12-09 19:44:10|122.06|121.66|122.06|121.66|122.06|121.66|122.06|121.66|1
1733773460000|2024-12-09 19:44:20|122.04|121.64|122.05|121.65|122.05|121.65|122.04|121.64|2
1733773470000|2024-12-09 19:44:30|122.06|121.66|122.06|121.66|122.06|121.66|122.06|121.66|1
1733773480000|2024-12-09 19:44:40|122.04|121.64|122.06|121.66|122.06|121.66|122.04|121.64|2
1733773490000|2024-12-09 19:44:50|122.08|121.68|122.1|121.7|122.1|121.7|122.07|121.67|6
1733773500000|2024-12-09 19:45:00|121.96|121.56|121.84|121.44|121.97|121.57|121.84|121.44|14
1733773510000|2024-12-09 19:45:10|121.82|121.42|121.8|121.4|121.86|121.46|121.8|121.4|11
1733773520000|2024-12-09 19:45:20|121.79|121.39|121.88|121.48|121.88|121.48|121.78|121.38|10
1733773530000|2024-12-09 19:45:30|121.89|121.49|121.89|121.49|121.9|121.5|121.87|121.47|4
1733773540000|2024-12-09 19:45:40|121.88|121.48|121.84|121.44|121.88|121.48|121.83|121.43|7
1733773550000|2024-12-09 19:45:50|121.83|121.43|121.84|121.44|121.85|121.45|121.81|121.41|9
1733773560000|2024-12-09 19:46:00|121.83|121.43|121.8|121.4|121.83|121.43|121.8|121.4|10
1733773570000|2024-12-09 19:46:10|121.81|121.41|121.67|121.27|121.81|121.41|121.67|121.27|14
1733773580000|2024-12-09 19:46:20|121.66|121.26|121.62|121.22|121.67|121.27|121.62|121.22|5
1733773590000|2024-12-09 19:46:30|121.63|121.23|121.59|121.19|121.63|121.23|121.59|121.19|11
1733773600000|2024-12-09 19:46:40|121.58|121.18|121.62|121.22|121.63|121.23|121.56|121.16|8
1733773610000|2024-12-09 19:46:50|121.61|121.21|121.54|121.14|121.61|121.21|121.52|121.12|9
1733773620000|2024-12-09 19:47:00|121.53|121.13|121.61|121.21|121.61|121.21|121.53|121.13|12
1733773630000|2024-12-09 19:47:10|121.62|121.22|121.63|121.23|121.65|121.25|121.61|121.21|10
1733773640000|2024-12-09 19:47:20|121.62|121.22|121.5|121.1|121.63|121.23|121.5|121.1|12
1733773650000|2024-12-09 19:47:30|121.49|121.09|121.52|121.12|121.52|121.12|121.43|121.03|14
1733773660000|2024-12-09 19:47:40|121.5|121.1|121.45|121.05|121.5|121.1|121.43|121.03|15
1733773670000|2024-12-09 19:47:50|121.44|121.04|121.35|120.95|121.45|121.05|121.32|120.92|14
1733773680000|2024-12-09 19:48:00|121.34|120.94|121.32|120.92|121.36|120.96|121.32|120.92|14
1733773690000|2024-12-09 19:48:10|121.3|120.9|121.25|120.85|121.3|120.9|121.22|120.82|12
1733773700000|2024-12-09 19:48:20|121.26|120.86|121.2|120.8|121.26|120.86|121.19|120.79|11
1733773710000|2024-12-09 19:48:30|121.19|120.79|121.23|120.83|121.23|120.83|121.13|120.73|17
1733773720000|2024-12-09 19:48:40|121.22|120.82|121.43|121.03|121.45|121.05|121.22|120.82|16
1733773730000|2024-12-09 19:48:50|121.39|120.99|121.31|120.91|121.39|120.99|121.31|120.91|12
1733773740000|2024-12-09 19:49:00|121.34|120.94|121.47|121.07|121.47|121.07|121.32|120.92|14
1733773750000|2024-12-09 19:49:10|121.46|121.06|121.6|121.2|121.6|121.2|121.46|121.06|16
1733773760000|2024-12-09 19:49:20|121.61|121.21|121.64|121.24|121.65|121.25|121.6|121.2|9
1733773770000|2024-12-09 19:49:30|121.63|121.23|121.52|121.12|121.64|121.24|121.52|121.12|13
1733773780000|2024-12-09 19:49:40|121.53|121.13|121.57|121.17|121.58|121.18|121.51|121.11|10
1733773790000|2024-12-09 19:49:50|121.56|121.16|121.58|121.18|121.61|121.21|121.56|121.16|9
1733773800000|2024-12-09 19:50:00|121.59|121.19|121.53|121.13|121.59|121.19|121.52|121.12|10
1733773810000|2024-12-09 19:50:10|121.5|121.1|121.61|121.21|121.61|121.21|121.5|121.1|15
1733773820000|2024-12-09 19:50:20|121.62|121.22|121.72|121.32|121.73|121.33|121.62|121.22|17
1733773830000|2024-12-09 19:50:30|121.68|121.28|121.65|121.25|121.68|121.28|121.61|121.21|19
1733773840000|2024-12-09 19:50:40|121.67|121.27|121.65|121.25|121.73|121.33|121.64|121.24|14
1733773850000|2024-12-09 19:50:50|121.63|121.23|121.52|121.12|121.63|121.23|121.5|121.1|15
1733773860000|2024-12-09 19:51:00|121.51|121.11|121.7|121.3|121.7|121.3|121.51|121.11|13
1733773870000|2024-12-09 19:51:10|121.71|121.31|121.61|121.21|121.71|121.31|121.61|121.21|12
1733773880000|2024-12-09 19:51:20|121.6|121.2|121.54|121.14|121.6|121.2|121.53|121.13|12
1733773890000|2024-12-09 19:51:30|121.55|121.15|121.56|121.16|121.57|121.17|121.48|121.08|16
1733773900000|2024-12-09 19:51:40|121.57|121.17|121.5|121.1|121.6|121.2|121.5|121.1|16
1733773910000|2024-12-09 19:51:50|121.48|121.08|121.41|121.01|121.48|121.08|121.41|121.01|13
1733773920000|2024-12-09 19:52:00|121.42|121.02|121.51|121.11|121.54|121.14|121.42|121.02|19
1733773930000|2024-12-09 19:52:10|121.52|121.12|121.35|120.95|121.52|121.12|121.22|120.82|28
1733773940000|2024-12-09 19:52:20|121.34|120.94|121.24|120.84|121.35|120.95|121.24|120.84|17
1733773950000|2024-12-09 19:52:30|121.22|120.82|121.29|120.89|121.33|120.93|121.22|120.82|20
1733773960000|2024-12-09 19:52:40|121.24|120.84|121.41|121.01|121.43|121.03|121.23|120.83|24
1733773970000|2024-12-09 19:52:50|121.4|121|121.4|121|121.43|121.03|121.39|120.99|13
1733773980000|2024-12-09 19:53:00|121.39|120.99|121.42|121.02|121.42|121.02|121.39|120.99|6
1733773990000|2024-12-09 19:53:10|121.41|121.01|121.3|120.9|121.43|121.03|121.23|120.83|26
1733774000000|2024-12-09 19:53:20|121.29|120.89|121.32|120.92|121.35|120.95|121.29|120.89|14
1733774010000|2024-12-09 19:53:30|121.31|120.91|121.31|120.91|121.34|120.94|121.31|120.91|10
1733774020000|2024-12-09 19:53:40|121.32|120.92|121.24|120.84|121.32|120.92|121.22|120.82|11
1733774030000|2024-12-09 19:53:50|121.23|120.83|121.18|120.78|121.23|120.83|121.13|120.73|13
1733774040000|2024-12-09 19:54:00|121.17|120.77|121.13|120.73|121.18|120.78|121.13|120.73|8
1733774050000|2024-12-09 19:54:10|121.14|120.74|121.03|120.63|121.14|120.74|121.03|120.63|14
1733774060000|2024-12-09 19:54:20|121.02|120.62|121|120.6|121.08|120.68|121|120.6|14
1733774070000|2024-12-09 19:54:30|120.96|120.56|120.83|120.43|120.96|120.56|120.83|120.43|15
1733774080000|2024-12-09 19:54:40|120.84|120.44|120.91|120.51|120.92|120.52|120.84|120.44|10
1733774090000|2024-12-09 19:54:50|120.9|120.5|120.89|120.49|120.91|120.51|120.89|120.49|4
1733774100000|2024-12-09 19:55:00|120.87|120.47|121.01|120.61|121.01|120.61|120.87|120.47|14
1733774110000|2024-12-09 19:55:10|120.98|120.58|120.97|120.57|121.03|120.63|120.97|120.57|16
1733774120000|2024-12-09 19:55:20|120.96|120.56|120.86|120.46|120.96|120.56|120.86|120.46|10
1733774130000|2024-12-09 19:55:30|120.81|120.41|120.91|120.51|120.91|120.51|120.81|120.41|14
1733774140000|2024-12-09 19:55:40|120.92|120.52|121.01|120.61|121.04|120.64|120.92|120.52|16
1733774150000|2024-12-09 19:55:50|121|120.6|121.04|120.64|121.05|120.65|121|120.6|18
1733774160000|2024-12-09 19:56:00|121.05|120.65|121.02|120.62|121.06|120.66|121.02|120.62|14
1733774170000|2024-12-09 19:56:10|121.03|120.63|121.21|120.81|121.21|120.81|121.02|120.62|19
1733774180000|2024-12-09 19:56:20|121.22|120.82|121.23|120.83|121.32|120.92|121.22|120.82|16
1733774190000|2024-12-09 19:56:30|121.24|120.84|121.24|120.84|121.25|120.85|121.22|120.82|10
1733774200000|2024-12-09 19:56:40|121.23|120.83|121.27|120.87|121.27|120.87|121.21|120.81|12
1733774210000|2024-12-09 19:56:50|121.28|120.88|121.36|120.96|121.36|120.96|121.27|120.87|9
1733774220000|2024-12-09 19:57:00|121.38|120.98|121.43|121.03|121.43|121.03|121.35|120.95|19
1733774230000|2024-12-09 19:57:10|121.44|121.04|121.31|120.91|121.44|121.04|121.31|120.91|19
1733774240000|2024-12-09 19:57:20|121.32|120.92|121.3|120.9|121.32|120.92|121.3|120.9|9
1733774250000|2024-12-09 19:57:30|121.26|120.86|121.27|120.87|121.27|120.87|121.24|120.84|9
1733774260000|2024-12-09 19:57:40|121.29|120.89|121.42|121.02|121.42|121.02|121.28|120.88|17
1733774270000|2024-12-09 19:57:50|121.43|121.03|121.43|121.03|121.43|121.03|121.42|121.02|5
1733774280000|2024-12-09 19:58:00|121.42|121.02|121.33|120.93|121.42|121.02|121.3|120.9|15
1733774290000|2024-12-09 19:58:10|121.34|120.94|121.32|120.92|121.34|120.94|121.32|120.92|11
1733774300000|2024-12-09 19:58:20|121.31|120.91|121.35|120.95|121.35|120.95|121.24|120.84|16
1733774310000|2024-12-09 19:58:30|121.34|120.94|121.24|120.84|121.35|120.95|121.22|120.82|18
1733774320000|2024-12-09 19:58:40|121.26|120.86|121|120.6|121.26|120.86|120.98|120.58|11
1733774330000|2024-12-09 19:58:50|120.97|120.57|120.9|120.5|120.99|120.59|120.9|120.5|11
1733774340000|2024-12-09 19:59:00|120.91|120.51|120.9|120.5|120.94|120.54|120.9|120.5|16
1733774350000|2024-12-09 19:59:10|120.91|120.51|120.85|120.45|120.93|120.53|120.82|120.42|12
1733774360000|2024-12-09 19:59:20|120.84|120.44|120.9|120.5|120.9|120.5|120.84|120.44|10
1733774370000|2024-12-09 19:59:30|120.88|120.48|120.85|120.45|120.9|120.5|120.85|120.45|11
1733774380000|2024-12-09 19:59:40|120.8|120.4|120.82|120.42|120.82|120.42|120.79|120.39|8
1733774390000|2024-12-09 19:59:50|120.84|120.44|120.92|120.52|120.92|120.52|120.84|120.44|6
1733774400000|2024-12-09 20:00:00|121.01|120.61|121.33|120.93|121.33|120.93|121.01|120.61|16
1733774410000|2024-12-09 20:00:10|121.35|120.95|121.36|120.96|121.43|121.03|121.31|120.91|16
1733774420000|2024-12-09 20:00:20|121.35|120.95|121.2|120.8|121.35|120.95|121.15|120.75|12
1733774430000|2024-12-09 20:00:30|121.19|120.79|121.23|120.83|121.33|120.93|121.18|120.78|14
1733774440000|2024-12-09 20:00:40|121.24|120.84|121.11|120.71|121.24|120.84|121.11|120.71|4
1733774450000|2024-12-09 20:00:50|121.13|120.73|120.98|120.58|121.13|120.73|120.98|120.58|12
1733774460000|2024-12-09 20:01:00|120.99|120.59|120.99|120.59|121.12|120.72|120.99|120.59|17
1733774470000|2024-12-09 20:01:10|121|120.6|120.9|120.5|121.01|120.61|120.9|120.5|9
1733774480000|2024-12-09 20:01:20|120.91|120.51|120.83|120.43|120.94|120.54|120.83|120.43|8
1733774490000|2024-12-09 20:01:30|120.78|120.38|120.66|120.26|120.78|120.38|120.66|120.26|4
1733774500000|2024-12-09 20:01:40|120.64|120.24|120.71|120.31|120.71|120.31|120.62|120.22|9
1733774510000|2024-12-09 20:01:50|120.7|120.3|120.68|120.28|120.71|120.31|120.68|120.28|3
1733774520000|2024-12-09 20:02:00|120.69|120.29|120.69|120.29|120.7|120.3|120.69|120.29|3
1733774530000|2024-12-09 20:02:10|120.67|120.27|120.52|120.12|120.67|120.27|120.51|120.11|9
1733774540000|2024-12-09 20:02:20|120.49|120.09|120.46|120.06|120.49|120.09|120.31|119.91|16
1733774550000|2024-12-09 20:02:30|120.47|120.07|120.61|120.21|120.75|120.35|120.46|120.06|26
1733774560000|2024-12-09 20:02:40|120.64|120.24|120.65|120.25|120.73|120.33|120.64|120.24|16
1733774570000|2024-12-09 20:02:50|120.67|120.27|120.86|120.46|120.86|120.46|120.67|120.27|15
1733774580000|2024-12-09 20:03:00|120.88|120.48|121.16|120.76|121.16|120.76|120.88|120.48|15
1733774590000|2024-12-09 20:03:10|121.17|120.77|121.08|120.68|121.34|120.94|121.08|120.68|19
1733774600000|2024-12-09 20:03:20|121.07|120.67|120.94|120.54|121.07|120.67|120.84|120.44|14
1733774610000|2024-12-09 20:03:30|120.92|120.52|120.86|120.46|120.92|120.52|120.82|120.42|14
1733774620000|2024-12-09 20:03:40|120.84|120.44|120.91|120.51|120.91|120.51|120.81|120.41|15
1733774630000|2024-12-09 20:03:50|120.92|120.52|120.94|120.54|121.12|120.72|120.92|120.52|19
1733774640000|2024-12-09 20:04:00|120.95|120.55|120.95|120.55|120.96|120.56|120.87|120.47|16
1733774650000|2024-12-09 20:04:10|120.96|120.56|120.78|120.38|120.96|120.56|120.76|120.36|10
1733774660000|2024-12-09 20:04:20|120.79|120.39|121.03|120.63|121.03|120.63|120.79|120.39|13
1733774670000|2024-12-09 20:04:30|121.01|120.61|120.92|120.52|121.01|120.61|120.86|120.46|12
1733774680000|2024-12-09 20:04:40|120.93|120.53|121.11|120.71|121.12|120.72|120.86|120.46|20
1733774690000|2024-12-09 20:04:50|121.12|120.72|121.25|120.85|121.25|120.85|121.11|120.71|7
1733774700000|2024-12-09 20:05:00|121.24|120.84|121.33|120.93|121.33|120.93|121.24|120.84|11
1733774710000|2024-12-09 20:05:10|121.34|120.94|121.04|120.64|121.34|120.94|121.04|120.64|11
1733774720000|2024-12-09 20:05:20|121.08|120.68|121.18|120.78|121.22|120.82|121.08|120.68|9
1733774730000|2024-12-09 20:05:30|121.13|120.73|121|120.6|121.13|120.73|120.97|120.57|18
1733774740000|2024-12-09 20:05:40|121.01|120.61|121.02|120.62|121.05|120.65|121.01|120.61|6
1733774750000|2024-12-09 20:05:50|121.03|120.63|120.83|120.43|121.04|120.64|120.83|120.43|13
1733774760000|2024-12-09 20:06:00|120.8|120.4|120.62|120.22|120.8|120.4|120.62|120.22|13
1733774770000|2024-12-09 20:06:10|120.63|120.23|120.65|120.25|120.81|120.41|120.63|120.23|17
1733774780000|2024-12-09 20:06:20|120.64|120.24|120.64|120.24|120.67|120.27|120.62|120.22|11
1733774790000|2024-12-09 20:06:30|120.62|120.22|120.44|120.04|120.71|120.31|120.44|120.04|15
1733774800000|2024-12-09 20:06:40|120.43|120.03|120.26|119.86|120.43|120.03|120.26|119.86|13
1733774810000|2024-12-09 20:06:50|120.21|119.81|120.21|119.81|120.25|119.85|120.18|119.78|17
1733774820000|2024-12-09 20:07:00|120.22|119.82|120.36|119.96|120.4|120|120.22|119.82|16
1733774830000|2024-12-09 20:07:10|120.39|119.99|120.4|120|120.44|120.04|120.39|119.99|13
1733774840000|2024-12-09 20:07:20|120.38|119.98|120.3|119.9|120.43|120.03|120.3|119.9|16
1733774850000|2024-12-09 20:07:30|120.29|119.89|120.37|119.97|120.37|119.97|120.27|119.87|15
1733774860000|2024-12-09 20:07:40|120.38|119.98|120.44|120.04|120.44|120.04|120.38|119.98|4
1733774870000|2024-12-09 20:07:50|120.45|120.05|120.44|120.04|120.53|120.13|120.44|120.04|12
1733774880000|2024-12-09 20:08:00|120.43|120.03|120.21|119.81|120.43|120.03|120.21|119.81|11
1733774890000|2024-12-09 20:08:10|120.22|119.82|120.01|119.61|120.22|119.82|119.94|119.54|16
1733774900000|2024-12-09 20:08:20|120|119.6|119.96|119.56|120.04|119.64|119.96|119.56|9
1733774910000|2024-12-09 20:08:30|119.97|119.57|120.07|119.67|120.08|119.68|119.96|119.56|12
1733774920000|2024-12-09 20:08:40|120.08|119.68|120.03|119.63|120.11|119.71|120.03|119.63|15
1733774930000|2024-12-09 20:08:50|120.01|119.61|120.06|119.66|120.11|119.71|119.98|119.58|16
1733774940000|2024-12-09 20:09:00|120.07|119.67|120.02|119.62|120.14|119.74|120.02|119.62|15
1733774950000|2024-12-09 20:09:10|119.99|119.59|120.14|119.74|120.14|119.74|119.95|119.55|14
1733774960000|2024-12-09 20:09:20|120.13|119.73|120|119.6|120.13|119.73|119.99|119.59|18
1733774970000|2024-12-09 20:09:30|120.02|119.62|120.19|119.79|120.2|119.8|120.01|119.61|14
1733774980000|2024-12-09 20:09:40|120.2|119.8|120.01|119.61|120.2|119.8|120.01|119.61|10
1733774990000|2024-12-09 20:09:50|120.02|119.62|119.86|119.46|120.02|119.62|119.86|119.46|22
1733775000000|2024-12-09 20:10:00|119.84|119.44|119.92|119.52|119.94|119.54|119.84|119.44|18
1733775010000|2024-12-09 20:10:10|119.88|119.48|119.86|119.46|119.9|119.5|119.8|119.4|17
1733775020000|2024-12-09 20:10:20|119.89|119.49|119.86|119.46|119.94|119.54|119.86|119.46|20
1733775030000|2024-12-09 20:10:30|119.83|119.43|119.82|119.42|119.85|119.45|119.8|119.4|11
1733775040000|2024-12-09 20:10:40|119.8|119.4|119.74|119.34|119.81|119.41|119.73|119.33|8
1733775050000|2024-12-09 20:10:50|119.73|119.33|119.72|119.32|119.74|119.34|119.72|119.32|4
1733775060000|2024-12-09 20:11:00|119.7|119.3|119.58|119.18|119.7|119.3|119.58|119.18|20
1733775070000|2024-12-09 20:11:10|119.56|119.16|119.6|119.2|119.64|119.24|119.55|119.15|17
1733775080000|2024-12-09 20:11:20|119.62|119.22|119.67|119.27|119.73|119.33|119.61|119.21|20
1733775090000|2024-12-09 20:11:30|119.66|119.26|119.68|119.28|119.72|119.32|119.64|119.24|12
1733775100000|2024-12-09 20:11:40|119.67|119.27|119.77|119.37|119.83|119.43|119.64|119.24|18
1733775110000|2024-12-09 20:11:50|119.76|119.36|119.74|119.34|119.76|119.36|119.7|119.3|15
1733775120000|2024-12-09 20:12:00|119.75|119.35|119.86|119.46|119.89|119.49|119.75|119.35|14
1733775130000|2024-12-09 20:12:10|119.87|119.47|119.9|119.5|119.9|119.5|119.75|119.35|19
1733775140000|2024-12-09 20:12:20|119.93|119.53|119.86|119.46|119.98|119.58|119.86|119.46|11
1733775150000|2024-12-09 20:12:30|119.87|119.47|119.84|119.44|119.88|119.48|119.78|119.38|14
1733775160000|2024-12-09 20:12:40|119.83|119.43|119.76|119.36|119.87|119.47|119.76|119.36|12
1733775170000|2024-12-09 20:12:50|119.74|119.34|119.67|119.27|119.74|119.34|119.62|119.22|16
1733775180000|2024-12-09 20:13:00|119.66|119.26|119.82|119.42|119.84|119.44|119.65|119.25|23
1733775190000|2024-12-09 20:13:10|119.83|119.43|119.75|119.35|119.83|119.43|119.73|119.33|14
1733775200000|2024-12-09 20:13:20|119.76|119.36|119.67|119.27|119.77|119.37|119.66|119.26|19
1733775210000|2024-12-09 20:13:30|119.74|119.34|119.77|119.37|119.83|119.43|119.74|119.34|12
1733775220000|2024-12-09 20:13:40|119.78|119.38|119.95|119.55|119.95|119.55|119.77|119.37|15
1733775230000|2024-12-09 20:13:50|119.96|119.56|120.11|119.71|120.11|119.71|119.96|119.56|18
1733775240000|2024-12-09 20:14:00|120.1|119.7|120.14|119.74|120.17|119.77|120.05|119.65|16
1733775250000|2024-12-09 20:14:10|120.15|119.75|119.93|119.53|120.15|119.75|119.88|119.48|27
1733775260000|2024-12-09 20:14:20|119.92|119.52|119.88|119.48|119.93|119.53|119.87|119.47|18
1733775270000|2024-12-09 20:14:30|119.87|119.47|119.82|119.42|119.88|119.48|119.79|119.39|16
1733775280000|2024-12-09 20:14:40|119.81|119.41|119.78|119.38|119.84|119.44|119.74|119.34|13
1733775290000|2024-12-09 20:14:50|119.8|119.4|119.78|119.38|119.82|119.42|119.75|119.35|20
1733775300000|2024-12-09 20:15:00|119.77|119.37|120.02|119.62|120.04|119.64|119.77|119.37|23
1733775310000|2024-12-09 20:15:10|120|119.6|120.04|119.64|120.04|119.64|119.95|119.55|21
1733775320000|2024-12-09 20:15:20|120.03|119.63|120.21|119.81|120.21|119.81|119.96|119.56|25
1733775330000|2024-12-09 20:15:30|120.22|119.82|119.9|119.5|120.22|119.82|119.73|119.33|19
1733775340000|2024-12-09 20:15:40|119.92|119.52|119.9|119.5|120.23|119.83|119.82|119.42|21
1733775350000|2024-12-09 20:15:50|119.79|119.39|119.71|119.31|120.01|119.61|119.68|119.28|30
1733775360000|2024-12-09 20:16:00|119.7|119.3|119.76|119.36|119.77|119.37|119.59|119.19|33
1733775370000|2024-12-09 20:16:10|119.79|119.39|120|119.6|120.01|119.61|119.77|119.37|27
1733775380000|2024-12-09 20:16:20|120.01|119.61|119.7|119.3|120.04|119.64|119.69|119.29|29
1733775390000|2024-12-09 20:16:30|119.74|119.34|119.69|119.29|119.8|119.4|119.65|119.25|24
1733775400000|2024-12-09 20:16:40|119.7|119.3|120.15|119.75|120.16|119.76|119.69|119.29|29
1733775410000|2024-12-09 20:16:50|120.14|119.74|120.01|119.61|120.14|119.74|119.96|119.56|29
1733775420000|2024-12-09 20:17:00|119.89|119.49|119.74|119.34|119.89|119.49|119.59|119.19|27
1733775430000|2024-12-09 20:17:10|119.73|119.33|119.58|119.18|119.75|119.35|119.51|119.11|30
1733775440000|2024-12-09 20:17:20|119.61|119.21|119.74|119.34|119.74|119.34|119.55|119.15|25
1733775450000|2024-12-09 20:17:30|119.73|119.33|119.99|119.59|119.99|119.59|119.68|119.28|27
1733775460000|2024-12-09 20:17:40|119.98|119.58|119.82|119.42|120|119.6|119.72|119.32|28
1733775470000|2024-12-09 20:17:50|119.81|119.41|119.58|119.18|119.81|119.41|119.52|119.12|23
1733775480000|2024-12-09 20:18:00|119.6|119.2|119.73|119.33|119.75|119.35|119.59|119.19|23
1733775490000|2024-12-09 20:18:10|119.72|119.32|119.95|119.55|119.95|119.55|119.68|119.28|24
1733775500000|2024-12-09 20:18:20|119.94|119.54|120.16|119.76|120.16|119.76|119.87|119.47|28
1733775510000|2024-12-09 20:18:30|120.18|119.78|119.86|119.46|120.19|119.79|119.86|119.46|27
1733775520000|2024-12-09 20:18:40|119.87|119.47|119.94|119.54|119.95|119.55|119.85|119.45|29
1733775530000|2024-12-09 20:18:50|119.93|119.53|119.86|119.46|119.94|119.54|119.72|119.32|26
1733775540000|2024-12-09 20:19:00|119.85|119.45|119.58|119.18|119.85|119.45|119.57|119.17|27
1733775550000|2024-12-09 20:19:10|119.57|119.17|119.3|118.9|119.57|119.17|119.3|118.9|22
1733775560000|2024-12-09 20:19:20|119.31|118.91|118.95|118.55|119.31|118.91|118.95|118.55|18
1733775570000|2024-12-09 20:19:30|118.94|118.54|119.03|118.63|119.03|118.63|118.93|118.53|21
1733775580000|2024-12-09 20:19:40|119.02|118.62|119.32|118.92|119.32|118.92|119.02|118.62|28
1733775590000|2024-12-09 20:19:50|119.34|118.94|119.38|118.98|119.47|119.07|119.34|118.94|19
1733775600000|2024-12-09 20:20:00|119.34|118.94|119.68|119.28|119.68|119.28|119.34|118.94|23
1733775610000|2024-12-09 20:20:10|119.66|119.26|119.49|119.09|119.67|119.27|119.49|119.09|22
1733775620000|2024-12-09 20:20:20|119.46|119.06|119.64|119.24|119.67|119.27|119.43|119.03|25
1733775630000|2024-12-09 20:20:30|119.63|119.23|119.62|119.22|119.63|119.23|119.47|119.07|22
1733775640000|2024-12-09 20:20:40|119.63|119.23|119.8|119.4|119.8|119.4|119.63|119.23|25
1733775650000|2024-12-09 20:20:50|119.81|119.41|119.88|119.48|120|119.6|119.81|119.41|22
1733775660000|2024-12-09 20:21:00|119.87|119.47|119.65|119.25|119.87|119.47|119.64|119.24|25
1733775670000|2024-12-09 20:21:10|119.66|119.26|119.52|119.12|119.74|119.34|119.52|119.12|18
1733775680000|2024-12-09 20:21:20|119.53|119.13|119.39|118.99|119.54|119.14|119.39|118.99|15
1733775690000|2024-12-09 20:21:30|119.36|118.96|119.43|119.03|119.43|119.03|119.27|118.87|19
1733775700000|2024-12-09 20:21:40|119.42|119.02|119.21|118.81|119.42|119.02|119.2|118.8|15
1733775710000|2024-12-09 20:21:50|119.19|118.79|119.08|118.68|119.24|118.84|119.08|118.68|20
1733775720000|2024-12-09 20:22:00|119.06|118.66|119.01|118.61|119.06|118.66|118.98|118.58|21
1733775730000|2024-12-09 20:22:10|119.03|118.63|119.32|118.92|119.32|118.92|119.03|118.63|25
1733775740000|2024-12-09 20:22:20|119.3|118.9|119.14|118.74|119.31|118.91|119.14|118.74|27
1733775750000|2024-12-09 20:22:30|119.1|118.7|118.8|118.4|119.1|118.7|118.8|118.4|19
1733775760000|2024-12-09 20:22:40|118.83|118.43|119.01|118.61|119.06|118.66|118.83|118.43|28
1733775770000|2024-12-09 20:22:50|118.98|118.58|118.73|118.33|118.98|118.58|118.73|118.33|14
1733775780000|2024-12-09 20:23:00|118.69|118.29|118.58|118.18|118.69|118.29|118.57|118.17|25
1733775790000|2024-12-09 20:23:10|118.61|118.21|118.55|118.15|118.61|118.21|118.53|118.13|14
1733775800000|2024-12-09 20:23:20|118.47|118.07|118.3|117.9|118.49|118.09|118.29|117.89|25
1733775810000|2024-12-09 20:23:30|118.28|117.88|118.45|118.05|118.54|118.14|118.28|117.88|28
1733775820000|2024-12-09 20:23:40|118.46|118.06|118.49|118.09|118.55|118.15|118.46|118.06|22
1733775830000|2024-12-09 20:23:50|118.47|118.07|118.29|117.89|118.5|118.1|118.28|117.88|22
1733775840000|2024-12-09 20:24:00|118.31|117.91|118.55|118.15|118.61|118.21|118.31|117.91|25
1733775850000|2024-12-09 20:24:10|118.56|118.16|118.42|118.02|118.66|118.26|118.42|118.02|27
1733775860000|2024-12-09 20:24:20|118.41|118.01|118.49|118.09|118.52|118.12|118.39|117.99|24
1733775870000|2024-12-09 20:24:30|118.5|118.1|118.36|117.96|118.53|118.13|118.35|117.95|25
1733775880000|2024-12-09 20:24:40|118.37|117.97|118.34|117.94|118.59|118.19|118.34|117.94|22
1733775890000|2024-12-09 20:24:50|118.31|117.91|118.35|117.95|118.35|117.95|118.24|117.84|24
1733775900000|2024-12-09 20:25:00|118.36|117.96|118.49|118.09|118.49|118.09|118.35|117.95|20
1733775910000|2024-12-09 20:25:10|118.46|118.06|118.47|118.07|118.48|118.08|118.28|117.88|31
1733775920000|2024-12-09 20:25:20|118.48|118.08|118.22|117.82|118.55|118.15|118.22|117.82|25
1733775930000|2024-12-09 20:25:30|118.21|117.81|117.88|117.48|118.22|117.82|117.82|117.42|22
1733775940000|2024-12-09 20:25:40|117.87|117.47|117.47|117.07|117.91|117.51|117.47|117.07|28
1733775950000|2024-12-09 20:25:50|117.36|116.96|117.27|116.87|117.52|117.12|117.24|116.84|29
1733775960000|2024-12-09 20:26:00|117.3|116.9|117.63|117.23|117.63|117.23|117.19|116.79|36
1733775970000|2024-12-09 20:26:10|117.61|117.21|117.58|117.18|117.77|117.37|117.55|117.15|28
1733775980000|2024-12-09 20:26:20|117.65|117.25|117.59|117.19|117.66|117.26|117.36|116.96|33
1733775990000|2024-12-09 20:26:30|117.63|117.23|117.62|117.22|117.78|117.38|117.51|117.11|28
1733776000000|2024-12-09 20:26:40|117.63|117.23|117.28|116.88|117.64|117.24|117.28|116.88|26
1733776010000|2024-12-09 20:26:50|117.35|116.95|117.52|117.12|117.52|117.12|117.35|116.95|28
1733776020000|2024-12-09 20:27:00|117.51|117.11|116.88|116.48|117.6|117.2|116.88|116.48|25
1733776030000|2024-12-09 20:27:10|116.85|116.45|116.73|116.33|116.86|116.46|116.57|116.17|32
1733776040000|2024-12-09 20:27:20|116.63|116.23|116.42|116.02|116.63|116.23|116.22|115.82|25
1733776050000|2024-12-09 20:27:30|116.4|116|117.08|116.68|117.15|116.75|116.33|115.93|33
1733776060000|2024-12-09 20:27:40|117.09|116.69|117.27|116.87|117.28|116.88|117.06|116.66|26
1733776070000|2024-12-09 20:27:50|117.23|116.83|117.39|116.99|117.39|116.99|117.19|116.79|29
1733776080000|2024-12-09 20:28:00|117.38|116.98|117.27|116.87|117.59|117.19|117.27|116.87|29
1733776090000|2024-12-09 20:28:10|117.28|116.88|117.62|117.22|117.62|117.22|117.26|116.86|31
1733776100000|2024-12-09 20:28:20|117.61|117.21|117.25|116.85|117.61|117.21|117.24|116.84|29
1733776110000|2024-12-09 20:28:30|117.26|116.86|117.43|117.03|117.43|117.03|117.21|116.81|21
1733776120000|2024-12-09 20:28:40|117.44|117.04|117.5|117.1|117.62|117.22|117.44|117.04|23
1733776130000|2024-12-09 20:28:50|117.49|117.09|117.46|117.06|117.49|117.09|117.34|116.94|18
1733776140000|2024-12-09 20:29:00|117.45|117.05|117.17|116.77|117.45|117.05|117.16|116.76|22
1733776150000|2024-12-09 20:29:10|117.08|116.68|117.14|116.74|117.33|116.93|117.07|116.67|30
1733776160000|2024-12-09 20:29:20|117.11|116.71|117.22|116.82|117.34|116.94|117.05|116.65|29
1733776170000|2024-12-09 20:29:30|117.24|116.84|117.09|116.69|117.24|116.84|117.08|116.68|28
1733776180000|2024-12-09 20:29:40|117.11|116.71|117.2|116.8|117.24|116.84|117.11|116.71|26
1733776190000|2024-12-09 20:29:50|117.17|116.77|116.93|116.53|117.17|116.77|116.87|116.47|24
1733776200000|2024-12-09 20:30:00|116.92|116.52|117.56|117.16|117.56|117.16|116.92|116.52|28
1733776210000|2024-12-09 20:30:10|117.55|117.15|117.23|116.83|117.6|117.2|117.2|116.8|30
1733776220000|2024-12-09 20:30:20|117.22|116.82|117.46|117.06|117.46|117.06|117.22|116.82|30
1733776230000|2024-12-09 20:30:30|117.47|117.07|117.74|117.34|117.74|117.34|117.38|116.98|25
1733776240000|2024-12-09 20:30:40|117.73|117.33|117.86|117.46|117.86|117.46|117.69|117.29|22
1733776250000|2024-12-09 20:30:50|117.88|117.48|118.16|117.76|118.16|117.76|117.88|117.48|22
1733776260000|2024-12-09 20:31:00|118.17|117.77|118.31|117.91|118.31|117.91|118.05|117.65|20
1733776270000|2024-12-09 20:31:10|118.32|117.92|118.21|117.81|118.35|117.95|118.21|117.81|25
1733776280000|2024-12-09 20:31:20|118.09|117.69|118.42|118.02|118.43|118.03|118.08|117.68|28
1733776290000|2024-12-09 20:31:30|118.44|118.04|118.47|118.07|118.5|118.1|118.39|117.99|24
1733776300000|2024-12-09 20:31:40|118.49|118.09|118.72|118.32|118.73|118.33|118.49|118.09|15
1733776310000|2024-12-09 20:31:50|118.73|118.33|118.69|118.29|118.74|118.34|118.67|118.27|17
1733776320000|2024-12-09 20:32:00|118.73|118.33|118.73|118.33|118.81|118.41|118.7|118.3|18
1733776330000|2024-12-09 20:32:10|118.74|118.34|118.84|118.44|118.84|118.44|118.57|118.17|28
1733776340000|2024-12-09 20:32:20|118.88|118.48|118.9|118.5|118.9|118.5|118.76|118.36|26
1733776350000|2024-12-09 20:32:30|118.88|118.48|118.73|118.33|118.91|118.51|118.66|118.26|20
1733776360000|2024-12-09 20:32:40|118.75|118.35|118.4|118|118.75|118.35|118.4|118|24
1733776370000|2024-12-09 20:32:50|118.41|118.01|118.34|117.94|118.41|118.01|118.31|117.91|23
1733776380000|2024-12-09 20:33:00|118.35|117.95|118.14|117.74|118.35|117.95|118.12|117.72|22
1733776390000|2024-12-09 20:33:10|118.15|117.75|117.92|117.52|118.18|117.78|117.86|117.46|23
1733776400000|2024-12-09 20:33:20|117.93|117.53|118.1|117.7|118.1|117.7|117.92|117.52|16
1733776410000|2024-12-09 20:33:30|118.11|117.71|118.03|117.63|118.11|117.71|117.94|117.54|21
1733776420000|2024-12-09 20:33:40|118.04|117.64|117.96|117.56|118.06|117.66|117.96|117.56|18
1733776430000|2024-12-09 20:33:50|117.97|117.57|117.64|117.24|117.97|117.57|117.64|117.24|22
1733776440000|2024-12-09 20:34:00|117.65|117.25|117.73|117.33|117.75|117.35|117.55|117.15|28
1733776450000|2024-12-09 20:34:10|117.69|117.29|117.08|116.68|117.69|117.29|117.08|116.68|24
1733776460000|2024-12-09 20:34:20|117.11|116.71|117.28|116.88|117.29|116.89|117.06|116.66|15
1733776470000|2024-12-09 20:34:30|117.3|116.9|117.45|117.05|117.48|117.08|117.3|116.9|21
1733776480000|2024-12-09 20:34:40|117.44|117.04|117.19|116.79|117.5|117.1|117.19|116.79|15
1733776490000|2024-12-09 20:34:50|117.16|116.76|117.23|116.83|117.23|116.83|117.16|116.76|7
1733776500000|2024-12-09 20:35:00|117.31|116.91|117.44|117.04|117.52|117.12|117.31|116.91|22
1733776510000|2024-12-09 20:35:10|117.43|117.03|117.22|116.82|117.43|117.03|117.08|116.68|21
1733776520000|2024-12-09 20:35:20|117.25|116.85|117.2|116.8|117.36|116.96|117.17|116.77|21
1733776530000|2024-12-09 20:35:30|117.18|116.78|117.29|116.89|117.39|116.99|117.14|116.74|17
1733776540000|2024-12-09 20:35:40|117.26|116.86|117.13|116.73|117.26|116.86|117.13|116.73|15
1733776550000|2024-12-09 20:35:50|117.14|116.74|117.19|116.79|117.19|116.79|117.14|116.74|17
1733776560000|2024-12-09 20:36:00|117.2|116.8|117.12|116.72|117.2|116.8|117.01|116.61|15
1733776570000|2024-12-09 20:36:10|117.11|116.71|117.24|116.84|117.24|116.84|117.11|116.71|19
1733776580000|2024-12-09 20:36:20|117.17|116.77|117.05|116.65|117.17|116.77|116.9|116.5|20
1733776590000|2024-12-09 20:36:30|117.06|116.66|116.92|116.52|117.08|116.68|116.91|116.51|14
1733776600000|2024-12-09 20:36:40|116.89|116.49|117.14|116.74|117.17|116.77|116.88|116.48|20
1733776610000|2024-12-09 20:36:50|117.12|116.72|117.03|116.63|117.13|116.73|117|116.6|24
1733776620000|2024-12-09 20:37:00|117.09|116.69|116.8|116.4|117.1|116.7|116.73|116.33|20
1733776630000|2024-12-09 20:37:10|116.81|116.41|116.74|116.34|116.82|116.42|116.67|116.27|13
1733776640000|2024-12-09 20:37:20|116.73|116.33|116.85|116.45|116.85|116.45|116.69|116.29|6
1733776650000|2024-12-09 20:37:30|116.84|116.44|116.78|116.38|116.9|116.5|116.77|116.37|15
1733776660000|2024-12-09 20:37:40|116.77|116.37|116.77|116.37|116.85|116.45|116.73|116.33|16
1733776670000|2024-12-09 20:37:50|116.78|116.38|116.52|116.12|116.78|116.38|116.48|116.08|14
1733776680000|2024-12-09 20:38:00|116.49|116.09|116.69|116.29|116.69|116.29|116.45|116.05|19
1733776690000|2024-12-09 20:38:10|116.7|116.3|116.94|116.54|116.94|116.54|116.67|116.27|23
1733776700000|2024-12-09 20:38:20|116.95|116.55|116.69|116.29|117|116.6|116.69|116.29|15
1733776710000|2024-12-09 20:38:30|116.68|116.28|116.81|116.41|116.84|116.44|116.68|116.28|22
1733776720000|2024-12-09 20:38:40|116.78|116.38|116.85|116.45|116.87|116.47|116.75|116.35|18
1733776730000|2024-12-09 20:38:50|116.84|116.44|116.79|116.39|116.89|116.49|116.76|116.36|19
1733776740000|2024-12-09 20:39:00|116.8|116.4|116.45|116.05|116.8|116.4|116.45|116.05|23
1733776750000|2024-12-09 20:39:10|116.41|116.01|115.87|115.47|116.41|116.01|115.8|115.4|20
1733776760000|2024-12-09 20:39:20|115.84|115.44|115.67|115.27|115.93|115.53|115.65|115.25|24
1733776770000|2024-12-09 20:39:30|115.68|115.28|115.51|115.11|115.71|115.31|115.38|114.98|25
1733776780000|2024-12-09 20:39:40|115.52|115.12|115.11|114.71|115.54|115.14|115.11|114.71|17
1733776790000|2024-12-09 20:39:50|115.01|114.61|113.93|113.53|115.01|114.61|113.66|113.26|25
1733776800000|2024-12-09 20:40:00|114|113.6|114.57|114.17|114.77|114.37|114|113.6|28
1733776810000|2024-12-09 20:40:10|114.58|114.18|114.69|114.29|114.96|114.56|114.58|114.18|33
1733776820000|2024-12-09 20:40:20|114.7|114.3|115.19|114.79|115.22|114.82|114.66|114.26|25
1733776830000|2024-12-09 20:40:30|115.15|114.75|115.06|114.66|115.33|114.93|115.02|114.62|34
1733776840000|2024-12-09 20:40:40|115.05|114.65|115.11|114.71|115.11|114.71|114.9|114.5|28
1733776850000|2024-12-09 20:40:50|115.15|114.75|115.22|114.82|115.22|114.82|115.01|114.61|29
1733776860000|2024-12-09 20:41:00|115.25|114.85|115.39|114.99|115.47|115.07|115.25|114.85|20
1733776870000|2024-12-09 20:41:10|115.37|114.97|115.13|114.73|115.37|114.97|114.92|114.52|28
1733776880000|2024-12-09 20:41:20|115.11|114.71|114.42|114.02|115.12|114.72|114.42|114.02|28
1733776890000|2024-12-09 20:41:30|114.43|114.03|114.93|114.53|114.93|114.53|114.24|113.84|30
1733776900000|2024-12-09 20:41:40|114.99|114.59|115.13|114.73|115.14|114.74|114.86|114.46|28
1733776910000|2024-12-09 20:41:50|115.12|114.72|115.28|114.88|115.35|114.95|115.08|114.68|26
1733776920000|2024-12-09 20:42:00|115.27|114.87|115.51|115.11|115.53|115.13|115.27|114.87|31
1733776930000|2024-12-09 20:42:10|115.52|115.12|115.29|114.89|115.54|115.14|115.22|114.82|32
1733776940000|2024-12-09 20:42:20|115.27|114.87|115.12|114.72|115.4|115|115.07|114.67|29
1733776950000|2024-12-09 20:42:30|115.11|114.71|115.32|114.92|115.32|114.92|115.04|114.64|30
1733776960000|2024-12-09 20:42:40|115.33|114.93|115.58|115.18|115.58|115.18|115.33|114.93|22
1733776970000|2024-12-09 20:42:50|115.62|115.22|115.6|115.2|115.72|115.32|115.54|115.14|22
1733776980000|2024-12-09 20:43:00|115.59|115.19|115.32|114.92|115.59|115.19|115.29|114.89|33
1733776990000|2024-12-09 20:43:10|115.35|114.95|115.45|115.05|115.52|115.12|115.35|114.95|28
1733777000000|2024-12-09 20:43:20|115.42|115.02|115.17|114.77|115.42|115.02|115.08|114.68|27
1733777010000|2024-12-09 20:43:30|115.16|114.76|115.49|115.09|115.49|115.09|115.16|114.76|24
1733777020000|2024-12-09 20:43:40|115.5|115.1|115.46|115.06|115.65|115.25|115.44|115.04|30
1733777030000|2024-12-09 20:43:50|115.45|115.05|115.31|114.91|115.45|115.05|115.31|114.91|22
1733777040000|2024-12-09 20:44:00|115.33|114.93|115.21|114.81|115.35|114.95|115.11|114.71|22
1733777050000|2024-12-09 20:44:10|115.13|114.73|115.1|114.7|115.21|114.81|115.04|114.64|22
1733777060000|2024-12-09 20:44:20|115.08|114.68|115.16|114.76|115.16|114.76|115|114.6|21
1733777070000|2024-12-09 20:44:30|115.17|114.77|115.12|114.72|115.19|114.79|114.96|114.56|22
1733777080000|2024-12-09 20:44:40|115.07|114.67|114.71|114.31|115.08|114.68|114.71|114.31|22
1733777090000|2024-12-09 20:44:50|114.66|114.26|114.73|114.33|114.74|114.34|114.56|114.16|21
1733777100000|2024-12-09 20:45:00|114.72|114.32|114.7|114.3|114.99|114.59|114.7|114.3|33
1733777110000|2024-12-09 20:45:10|114.68|114.28|114.58|114.18|114.88|114.48|114.53|114.13|30
1733777120000|2024-12-09 20:45:20|114.59|114.19|114.48|114.08|114.59|114.19|114.37|113.97|33
1733777130000|2024-12-09 20:45:30|114.5|114.1|114.67|114.27|114.75|114.35|114.5|114.1|24
1733777140000|2024-12-09 20:45:40|114.7|114.3|114.34|113.94|114.72|114.32|114.31|113.91|31
1733777150000|2024-12-09 20:45:50|114.37|113.97|114.41|114.01|114.5|114.1|114.32|113.92|28
1733777160000|2024-12-09 20:46:00|114.42|114.02|114.31|113.91|114.55|114.15|114.16|113.76|31
1733777170000|2024-12-09 20:46:10|114.33|113.93|114.49|114.09|114.81|114.41|114.33|113.93|36
1733777180000|2024-12-09 20:46:20|114.46|114.06|114.83|114.43|114.84|114.44|114.46|114.06|30
1733777190000|2024-12-09 20:46:30|114.85|114.45|114.39|113.99|114.95|114.55|114.39|113.99|26
1733777200000|2024-12-09 20:46:40|114.38|113.98|114.57|114.17|114.59|114.19|114.34|113.94|24
1733777210000|2024-12-09 20:46:50|114.6|114.2|114.25|113.85|114.62|114.22|114.22|113.82|25
1733777220000|2024-12-09 20:47:00|114.24|113.84|114.32|113.92|114.36|113.96|114.06|113.66|29
1733777230000|2024-12-09 20:47:10|114.26|113.86|114.32|113.92|114.32|113.92|114.01|113.61|25
1733777240000|2024-12-09 20:47:20|114.3|113.9|113.97|113.57|114.38|113.98|113.94|113.54|31
1733777250000|2024-12-09 20:47:30|114.01|113.61|114.39|113.99|114.39|113.99|114.01|113.61|34
1733777260000|2024-12-09 20:47:40|114.41|114.01|114.14|113.74|114.45|114.05|114.12|113.72|28
1733777270000|2024-12-09 20:47:50|114.15|113.75|114.15|113.75|114.28|113.88|114.15|113.75|25
1733777280000|2024-12-09 20:48:00|114.17|113.77|113.95|113.55|114.27|113.87|113.85|113.45|33
1733777290000|2024-12-09 20:48:10|113.93|113.53|114.08|113.68|114.08|113.68|113.93|113.53|29
1733777300000|2024-12-09 20:48:20|114.03|113.63|114|113.6|114.04|113.64|113.78|113.38|29
1733777310000|2024-12-09 20:48:30|114.01|113.61|114.28|113.88|114.35|113.95|114.01|113.61|26
1733777320000|2024-12-09 20:48:40|114.29|113.89|113.92|113.52|114.29|113.89|113.84|113.44|26
1733777330000|2024-12-09 20:48:50|113.93|113.53|113.89|113.49|113.98|113.58|113.85|113.45|28
1733777340000|2024-12-09 20:49:00|113.87|113.47|113.48|113.08|113.88|113.48|113.45|113.05|28
1733777350000|2024-12-09 20:49:10|113.47|113.07|113.03|112.63|113.47|113.07|112.96|112.56|31
1733777360000|2024-12-09 20:49:20|113.01|112.61|112.65|112.25|113.1|112.7|112.65|112.25|29
1733777370000|2024-12-09 20:49:30|112.68|112.28|112.65|112.25|112.85|112.45|112.48|112.08|34
1733777380000|2024-12-09 20:49:40|112.6|112.2|112.02|111.62|112.6|112.2|111.9|111.5|31
1733777390000|2024-12-09 20:49:50|111.96|111.56|110.48|110.08|111.96|111.56|110.45|110.05|21
1733777400000|2024-12-09 20:50:00|110.68|110.28|111.64|111.24|111.69|111.29|110.68|110.28|36
1733777410000|2024-12-09 20:50:10|111.68|111.28|112.45|112.05|112.46|112.06|111.68|111.28|21
1733777420000|2024-12-09 20:50:20|112.37|111.97|112.54|112.14|112.56|112.16|112.37|111.97|23
1733777430000|2024-12-09 20:50:30|112.63|112.23|112.96|112.56|112.96|112.56|112.63|112.23|29
1733777440000|2024-12-09 20:50:40|112.86|112.46|112.9|112.5|112.96|112.56|112.7|112.3|33
1733777450000|2024-12-09 20:50:50|113|112.6|113.35|112.95|113.36|112.96|113|112.6|25
1733777460000|2024-12-09 20:51:00|113.36|112.96|113.2|112.8|113.49|113.09|113.15|112.75|29
1733777470000|2024-12-09 20:51:10|113.14|112.74|113.43|113.03|113.5|113.1|113.12|112.72|26
1733777480000|2024-12-09 20:51:20|113.42|113.02|113.22|112.82|113.47|113.07|113.18|112.78|26
1733777490000|2024-12-09 20:51:30|113.23|112.83|113.09|112.69|113.32|112.92|113.06|112.66|26
1733777500000|2024-12-09 20:51:40|113.08|112.68|112.9|112.5|113.09|112.69|112.9|112.5|22
1733777510000|2024-12-09 20:51:50|112.91|112.51|112.73|112.33|112.94|112.54|112.7|112.3|17
1733777520000|2024-12-09 20:52:00|112.72|112.32|112.46|112.06|112.72|112.32|112.39|111.99|29
1733777530000|2024-12-09 20:52:10|112.45|112.05|112.11|111.71|112.7|112.3|112.1|111.7|34
1733777540000|2024-12-09 20:52:20|112.08|111.68|111.93|111.53|112.35|111.95|111.93|111.53|31
1733777550000|2024-12-09 20:52:30|111.84|111.44|112.13|111.73|112.13|111.73|111.62|111.22|30
1733777560000|2024-12-09 20:52:40|112.11|111.71|112|111.6|112.31|111.91|111.8|111.4|29
1733777570000|2024-12-09 20:52:50|111.99|111.59|111.55|111.15|111.99|111.59|111.24|110.84|25
1733777580000|2024-12-09 20:53:00|111.51|111.11|111.12|110.72|111.89|111.49|111.12|110.72|34
1733777590000|2024-12-09 20:53:10|111.01|110.61|111.66|111.26|111.66|111.26|111.01|110.61|29
1733777600000|2024-12-09 20:53:20|111.65|111.25|112.16|111.76|112.22|111.82|111.65|111.25|32
1733777610000|2024-12-09 20:53:30|112.12|111.72|112.57|112.17|112.6|112.2|112.06|111.66|33
1733777620000|2024-12-09 20:53:40|112.53|112.13|112.6|112.2|112.6|112.2|112.46|112.06|24
1733777630000|2024-12-09 20:53:50|112.64|112.24|112.75|112.35|112.75|112.35|112.64|112.24|19
1733777640000|2024-12-09 20:54:00|112.74|112.34|112.65|112.25|112.93|112.53|112.65|112.25|27
1733777650000|2024-12-09 20:54:10|112.68|112.28|112.93|112.53|113|112.6|112.67|112.27|27
1733777660000|2024-12-09 20:54:20|112.69|112.29|112.75|112.35|112.78|112.38|112.58|112.18|19
1733777670000|2024-12-09 20:54:30|112.74|112.34|112.65|112.25|112.88|112.48|112.59|112.19|17
1733777680000|2024-12-09 20:54:40|112.62|112.22|112.85|112.45|112.87|112.47|112.58|112.18|22
1733777690000|2024-12-09 20:54:50|112.84|112.44|112.75|112.35|112.92|112.52|112.74|112.34|17
1733777700000|2024-12-09 20:55:00|112.69|112.29|112.51|112.11|112.69|112.29|112.42|112.02|15
1733777710000|2024-12-09 20:55:10|112.42|112.02|112.42|112.02|112.52|112.12|112.23|111.83|27
1733777720000|2024-12-09 20:55:20|112.38|111.98|112.61|112.21|112.61|112.21|112.37|111.97|26
1733777730000|2024-12-09 20:55:30|112.62|112.22|112.6|112.2|112.8|112.4|112.6|112.2|18
1733777740000|2024-12-09 20:55:40|112.53|112.13|112.05|111.65|112.53|112.13|112.02|111.62|15
1733777750000|2024-12-09 20:55:50|111.99|111.59|112.02|111.62|112.08|111.68|111.95|111.55|15
1733777760000|2024-12-09 20:56:00|112.04|111.64|111.93|111.53|112.07|111.67|111.84|111.44|26
1733777770000|2024-12-09 20:56:10|111.9|111.5|112.15|111.75|112.18|111.78|111.86|111.46|23
1733777780000|2024-12-09 20:56:20|111.94|111.54|111.65|111.25|111.94|111.54|111.62|111.22|21
1733777790000|2024-12-09 20:56:30|111.66|111.26|111.95|111.55|111.95|111.55|111.64|111.24|25
1733777800000|2024-12-09 20:56:40|111.91|111.51|112.2|111.8|112.21|111.81|111.84|111.44|29
1733777810000|2024-12-09 20:56:50|112.21|111.81|112.34|111.94|112.42|112.02|112.16|111.76|26
1733777820000|2024-12-09 20:57:00|112.31|111.91|112.04|111.64|112.31|111.91|111.87|111.47|26
1733777830000|2024-12-09 20:57:10|112.02|111.62|112.25|111.85|112.27|111.87|111.94|111.54|30
1733777840000|2024-12-09 20:57:20|112.21|111.81|111.91|111.51|112.38|111.98|111.88|111.48|23
1733777850000|2024-12-09 20:57:30|111.92|111.52|112.04|111.64|112.04|111.64|111.92|111.52|17
1733777860000|2024-12-09 20:57:40|112.02|111.62|111.97|111.57|112.14|111.74|111.96|111.56|21
1733777870000|2024-12-09 20:57:50|111.96|111.56|111.8|111.4|111.96|111.56|111.75|111.35|16
1733777880000|2024-12-09 20:58:00|111.81|111.41|111.91|111.51|111.91|111.51|111.63|111.23|23
1733777890000|2024-12-09 20:58:10|111.87|111.47|111.59|111.19|112.1|111.7|111.58|111.18|31
1733777900000|2024-12-09 20:58:20|111.6|111.2|111.7|111.3|111.8|111.4|111.6|111.2|20
1733777910000|2024-12-09 20:58:30|111.65|111.25|111.55|111.15|111.66|111.26|111.45|111.05|25
1733777920000|2024-12-09 20:58:40|111.54|111.14|111.39|110.99|111.56|111.16|111.37|110.97|26
1733777930000|2024-12-09 20:58:50|111.4|111|111.58|111.18|111.58|111.18|111.38|110.98|16
1733777940000|2024-12-09 20:59:00|111.52|111.12|111.73|111.33|111.73|111.33|111.52|111.12|24
1733777950000|2024-12-09 20:59:10|111.69|111.29|111.89|111.49|111.9|111.5|111.52|111.12|24
1733777960000|2024-12-09 20:59:20|111.88|111.48|111.84|111.44|112.06|111.66|111.78|111.38|27
1733777970000|2024-12-09 20:59:30|111.88|111.48|112.05|111.65|112.15|111.75|111.88|111.48|24
1733777980000|2024-12-09 20:59:40|112.01|111.61|111.6|111.2|112.01|111.61|111.58|111.18|28
1733777990000|2024-12-09 20:59:50|111.53|111.13|111.55|111.15|111.73|111.33|111.53|111.13|19
1733778000000|2024-12-09 21:00:00|111.46|111.06|111.21|110.81|111.46|111.06|111.21|110.81|23
1733778010000|2024-12-09 21:00:10|111.22|110.82|111.42|111.02|111.44|111.04|111.22|110.82|26
1733778020000|2024-12-09 21:00:20|111.44|111.04|111.18|110.78|111.45|111.05|111.16|110.76|23
1733778030000|2024-12-09 21:00:30|111.21|110.81|110.95|110.55|111.32|110.92|110.95|110.55|25
1733778040000|2024-12-09 21:00:40|110.96|110.56|111.15|110.75|111.2|110.8|110.95|110.55|25
1733778050000|2024-12-09 21:00:50|111.16|110.76|111.46|111.06|111.55|111.15|111.14|110.74|28
1733778060000|2024-12-09 21:01:00|111.45|111.05|111.26|110.86|111.45|111.05|111.14|110.74|32
1733778070000|2024-12-09 21:01:10|111.27|110.87|110.99|110.59|111.35|110.95|110.99|110.59|25
1733778080000|2024-12-09 21:01:20|110.97|110.57|110.52|110.12|110.97|110.57|110.52|110.12|23
1733778090000|2024-12-09 21:01:30|110.51|110.11|110.49|110.09|110.53|110.13|110.37|109.97|23
1733778100000|2024-12-09 21:01:40|110.48|110.08|110.43|110.03|110.48|110.08|110.35|109.95|18
1733778110000|2024-12-09 21:01:50|110.44|110.04|110.36|109.96|110.52|110.12|110.36|109.96|24
1733778120000|2024-12-09 21:02:00|110.37|109.97|110.05|109.65|110.44|110.04|110.05|109.65|27
1733778130000|2024-12-09 21:02:10|110.01|109.61|109.4|109|110.01|109.61|109.4|109|31
1733778140000|2024-12-09 21:02:20|109.39|108.99|108.83|108.43|109.39|108.99|108.58|108.18|31
1733778150000|2024-12-09 21:02:30|108.82|108.42|107.56|107.16|108.82|108.42|107.56|107.16|34
1733778160000|2024-12-09 21:02:40|107.46|107.06|106.67|106.27|107.46|107.06|105.83|105.43|28
1733778170000|2024-12-09 21:02:50|106.68|106.28|105.65|105.25|106.7|106.3|105.65|105.25|25
1733778180000|2024-12-09 21:03:00|105.55|105.15|103.91|103.51|105.55|105.15|103.91|103.51|29
1733778190000|2024-12-09 21:03:10|103.9|103.5|103.08|102.68|104.24|103.84|103.07|102.67|35
1733778200000|2024-12-09 21:03:20|103.09|102.69|102.15|101.75|103.19|102.79|102.05|101.65|34
1733778210000|2024-12-09 21:03:30|102.17|101.77|101.83|101.43|102.78|102.38|101.65|101.25|34
1733778220000|2024-12-09 21:03:40|101.69|101.29|100.93|100.53|101.96|101.56|100.3|99.9|22
1733778230000|2024-12-09 21:03:50|100.94|100.54|100.96|100.56|101.02|100.62|100.92|100.52|12
1733778240000|2024-12-09 21:04:00|100.98|100.58|101.56|101.16|101.75|101.35|100.98|100.58|31
1733778250000|2024-12-09 21:04:10|101.49|101.09|100.41|100.01|101.49|101.09|100.17|99.77|29
1733778260000|2024-12-09 21:04:20|100.45|100.05|98.56|98.16|100.45|100.05|98.56|98.16|32
1733778270000|2024-12-09 21:04:30|98.55|98.15|98.27|97.87|98.56|98.16|98.2|97.8|17
1733778280000|2024-12-09 21:04:40|97.99|97.59|96.9|96.5|97.99|97.59|96.6|96.2|14
1733778290000|2024-12-09 21:04:50|96.31|95.91|96.08|95.68|98.59|97.27|95.79|95.11|15
1733778300000|2024-12-09 21:05:00|96.07|95.67|95.76|95.36|96.12|95.72|95.73|95.33|13
1733778310000|2024-12-09 21:05:10|95.7|95.3|94.08|93.68|96.61|95.37|93.6|93.2|21
1733778320000|2024-12-09 21:05:20|94.09|93.69|94.02|93.62|94.1|93.7|92.95|92.55|15
1733778330000|2024-12-09 21:05:30|94.01|93.61|94.23|93.83|94.23|93.83|93.91|93.51|18
1733778340000|2024-12-09 21:05:40|94.24|93.84|95.35|94.95|95.35|94.95|94.12|93.72|29
1733778350000|2024-12-09 21:05:50|95.42|95.02|96.73|96.33|96.85|96.45|95.42|95.02|32
1733778360000|2024-12-09 21:06:00|96.74|96.34|97.71|97.31|98.02|97.62|96.74|96.34|31
1733778370000|2024-12-09 21:06:10|97.69|97.29|97.98|97.58|98.35|97.95|97.66|97.26|30
1733778380000|2024-12-09 21:06:20|97.96|97.56|98.06|97.66|98.17|97.77|97.11|96.71|30
1733778390000|2024-12-09 21:06:30|98.08|97.68|98.09|97.69|98.26|97.86|98.01|97.61|21
1733778400000|2024-12-09 21:06:40|98.1|97.7|98.09|97.69|98.49|98.09|97.79|97.39|29
1733778410000|2024-12-09 21:06:50|98.11|97.71|98.56|98.16|98.63|98.23|98.1|97.7|25
1733778420000|2024-12-09 21:07:00|98.58|98.18|98.62|98.22|98.67|98.27|98.58|98.18|22
1733778430000|2024-12-09 21:07:10|98.6|98.2|98.26|97.86|98.6|98.2|98.09|97.69|34
1733778440000|2024-12-09 21:07:20|98.25|97.85|98.25|97.85|98.56|98.16|98.09|97.69|29
1733778450000|2024-12-09 21:07:30|98.37|97.97|99.01|98.61|99.09|98.69|98.37|97.97|24
1733778460000|2024-12-09 21:07:40|99.16|98.76|99.32|98.92|99.68|99.28|99.07|98.67|29
1733778470000|2024-12-09 21:07:50|99.31|98.91|99.65|99.25|99.67|99.27|99.21|98.81|26
1733778480000|2024-12-09 21:08:00|99.59|99.19|99.69|99.29|99.85|99.45|99.41|99.01|25
1733778490000|2024-12-09 21:08:10|99.61|99.21|99.56|99.16|99.71|99.31|99.48|99.08|25
1733778500000|2024-12-09 21:08:20|99.59|99.19|99.37|98.97|99.72|99.32|99.37|98.97|27
1733778510000|2024-12-09 21:08:30|99.33|98.93|100.09|99.69|100.13|99.73|99.33|98.93|22
1733778520000|2024-12-09 21:08:40|100.12|99.72|100.4|100|100.49|100.09|100.1|99.7|21
1733778530000|2024-12-09 21:08:50|100.41|100.01|100.63|100.23|100.63|100.23|100.41|100.01|21
1733778540000|2024-12-09 21:09:00|100.46|100.06|100.9|100.5|101.1|100.7|100.41|100.01|23
1733778550000|2024-12-09 21:09:10|100.91|100.51|100.85|100.45|100.99|100.59|100.58|100.18|26
1733778560000|2024-12-09 21:09:20|100.86|100.46|101.55|101.15|101.61|101.21|100.86|100.46|30
1733778570000|2024-12-09 21:09:30|101.29|100.89|101.71|101.31|101.71|101.31|101.1|100.7|28
1733778580000|2024-12-09 21:09:40|101.72|101.32|101.71|101.31|101.74|101.34|101.6|101.2|19
1733778590000|2024-12-09 21:09:50|101.7|101.3|102.12|101.72|102.19|101.79|101.69|101.29|23
1733778600000|2024-12-09 21:10:00|102.1|101.7|102.11|101.71|102.6|102.2|102.1|101.7|31
1733778610000|2024-12-09 21:10:10|102.12|101.72|102.57|102.17|102.68|102.28|102.09|101.69|27
1733778620000|2024-12-09 21:10:20|102.58|102.18|102.79|102.39|102.79|102.39|102.56|102.16|15
1733778630000|2024-12-09 21:10:30|102.8|102.4|102.63|102.23|102.95|102.55|102.63|102.23|20
1733778640000|2024-12-09 21:10:40|102.68|102.28|102.95|102.55|103.06|102.66|102.56|102.16|20
1733778650000|2024-12-09 21:10:50|103|102.6|103.4|103|103.42|103.02|103|102.6|15
1733778660000|2024-12-09 21:11:00|103.45|103.05|103.73|103.33|103.74|103.34|103.39|102.99|24
1733778670000|2024-12-09 21:11:10|103.78|103.38|103.26|102.86|103.81|103.41|103.26|102.86|28
1733778680000|2024-12-09 21:11:20|103.38|102.98|103.51|103.11|103.51|103.11|103.21|102.81|24
1733778690000|2024-12-09 21:11:30|103.68|103.28|103.49|103.09|103.83|103.43|103.49|103.09|19
1733778700000|2024-12-09 21:11:40|103.38|102.98|102.89|102.49|103.38|102.98|102.89|102.49|23
1733778710000|2024-12-09 21:11:50|102.9|102.5|103.31|102.91|103.38|102.98|102.9|102.5|26
1733778720000|2024-12-09 21:12:00|103.32|102.92|103.84|103.44|103.85|103.45|103.07|102.67|22
1733778730000|2024-12-09 21:12:10|104.08|103.68|104.4|104|104.48|104.08|103.83|103.43|30
1733778740000|2024-12-09 21:12:20|104.41|104.01|104.42|104.02|104.55|104.15|104.2|103.8|24
1733778750000|2024-12-09 21:12:30|104.52|104.12|104.52|104.12|104.57|104.17|104.41|104.01|21
1733778760000|2024-12-09 21:12:40|104.5|104.1|104.22|103.82|104.58|104.18|104.19|103.79|23
1733778770000|2024-12-09 21:12:50|104.36|103.96|104.09|103.69|104.47|104.07|103.95|103.55|25
1733778780000|2024-12-09 21:13:00|103.96|103.56|104.11|103.71|104.39|103.99|103.96|103.56|21
1733778790000|2024-12-09 21:13:10|104.12|103.72|103.73|103.33|104.12|103.72|103.71|103.31|15
1733778800000|2024-12-09 21:13:20|103.69|103.29|103.62|103.22|103.69|103.29|103.58|103.18|19
1733778810000|2024-12-09 21:13:30|103.63|103.23|103.28|102.88|103.65|103.25|103.26|102.86|19
1733778820000|2024-12-09 21:13:40|103.32|102.92|103.92|103.52|103.93|103.53|103.32|102.92|23
1733778830000|2024-12-09 21:13:50|103.93|103.53|104.03|103.63|104.1|103.7|103.93|103.53|16
1733778840000|2024-12-09 21:14:00|104.01|103.61|103.85|103.45|104.08|103.68|103.8|103.4|20
1733778850000|2024-12-09 21:14:10|103.84|103.44|103.82|103.42|104.06|103.66|103.76|103.36|26
1733778860000|2024-12-09 21:14:20|103.83|103.43|104.11|103.71|104.11|103.71|103.8|103.4|13
1733778870000|2024-12-09 21:14:30|104.13|103.73|104.47|104.07|104.47|104.07|104.13|103.73|14
1733778880000|2024-12-09 21:14:40|104.48|104.08|104.87|104.47|104.87|104.47|104.48|104.08|12
1733778890000|2024-12-09 21:14:50|104.86|104.46|104.88|104.48|104.93|104.53|104.86|104.46|19
1733778900000|2024-12-09 21:15:00|104.77|104.37|105.04|104.64|105.04|104.64|104.76|104.36|26
1733778910000|2024-12-09 21:15:10|105.07|104.67|105.42|105.02|105.49|105.09|105.07|104.67|22
1733778920000|2024-12-09 21:15:20|105.4|105|105.22|104.82|105.4|105|105.12|104.72|29
1733778930000|2024-12-09 21:15:30|105.23|104.83|105.49|105.09|105.49|105.09|105.23|104.83|21
1733778940000|2024-12-09 21:15:40|105.46|105.06|105.44|105.04|105.5|105.1|105.39|104.99|20
1733778950000|2024-12-09 21:15:50|105.45|105.05|105.81|105.41|105.81|105.41|105.45|105.05|23
1733778960000|2024-12-09 21:16:00|105.8|105.4|105.86|105.46|105.88|105.48|105.8|105.4|23
1733778970000|2024-12-09 21:16:10|105.87|105.47|105.82|105.42|105.92|105.52|105.82|105.42|27
1733778980000|2024-12-09 21:16:20|105.81|105.41|105.73|105.33|105.84|105.44|105.58|105.18|31
1733778990000|2024-12-09 21:16:30|105.72|105.32|105.74|105.34|105.77|105.37|105.62|105.22|30
1733779000000|2024-12-09 21:16:40|105.77|105.37|105.74|105.34|105.94|105.54|105.72|105.32|25
1733779010000|2024-12-09 21:16:50|105.73|105.33|106.2|105.8|106.2|105.8|105.73|105.33|34
1733779020000|2024-12-09 21:17:00|106.19|105.79|106.33|105.93|106.33|105.93|106.19|105.79|23
1733779030000|2024-12-09 21:17:10|106.43|106.03|106.49|106.09|106.49|106.09|106.41|106.01|14
1733779040000|2024-12-09 21:17:20|106.5|106.1|106.36|105.96|106.54|106.14|106.35|105.95|22
1733779050000|2024-12-09 21:17:30|106.38|105.98|106.35|105.95|106.39|105.99|106.12|105.72|24
1733779060000|2024-12-09 21:17:40|106.36|105.96|106.73|106.33|106.74|106.34|106.32|105.92|25
1733779070000|2024-12-09 21:17:50|106.75|106.35|106.92|106.52|106.92|106.52|106.73|106.33|25
1733779080000|2024-12-09 21:18:00|106.91|106.51|106.82|106.42|106.91|106.51|106.77|106.37|24
1733779090000|2024-12-09 21:18:10|106.83|106.43|106.77|106.37|106.88|106.48|106.75|106.35|32
1733779100000|2024-12-09 21:18:20|106.78|106.38|106.49|106.09|106.78|106.38|106.49|106.09|35
1733779110000|2024-12-09 21:18:30|106.47|106.07|106.42|106.02|106.56|106.16|106.34|105.94|23
1733779120000|2024-12-09 21:18:40|106.39|105.99|106.63|106.23|106.69|106.29|106.39|105.99|23
1733779130000|2024-12-09 21:18:50|106.64|106.24|106.82|106.42|106.82|106.42|106.64|106.24|22
1733779140000|2024-12-09 21:19:00|106.79|106.39|106.44|106.04|106.79|106.39|106.44|106.04|18
1733779150000|2024-12-09 21:19:10|106.45|106.05|106.3|105.9|106.45|106.05|106.19|105.79|24
1733779160000|2024-12-09 21:19:20|106.26|105.86|106.3|105.9|106.41|106.01|106.26|105.86|28
1733779170000|2024-12-09 21:19:30|106.31|105.91|106|105.6|106.43|106.03|105.99|105.59|18
1733779180000|2024-12-09 21:19:40|105.96|105.56|106.37|105.97|106.37|105.97|105.92|105.52|28
1733779190000|2024-12-09 21:19:50|106.36|105.96|106.73|106.33|106.76|106.36|106.34|105.94|31
1733779200000|2024-12-09 21:20:00|106.78|106.38|106.51|106.11|106.81|106.41|106.51|106.11|26
1733779210000|2024-12-09 21:20:10|106.47|106.07|106.19|105.79|106.47|106.07|106.18|105.78|31
1733779220000|2024-12-09 21:20:20|106.15|105.75|105.86|105.46|106.18|105.78|105.84|105.44|23
1733779230000|2024-12-09 21:20:30|105.87|105.47|106.1|105.7|106.13|105.73|105.78|105.38|29
1733779240000|2024-12-09 21:20:40|106.08|105.68|106.02|105.62|106.1|105.7|105.91|105.51|28
1733779250000|2024-12-09 21:20:50|106|105.6|105.79|105.39|106.02|105.62|105.78|105.38|30
1733779260000|2024-12-09 21:21:00|105.83|105.43|105.95|105.55|106.1|105.7|105.82|105.42|32
1733779270000|2024-12-09 21:21:10|105.97|105.57|106.32|105.92|106.41|106.01|105.97|105.57|33
1733779280000|2024-12-09 21:21:20|106.3|105.9|106.72|106.32|106.74|106.34|106.3|105.9|28
1733779290000|2024-12-09 21:21:30|106.7|106.3|106.87|106.47|106.87|106.47|106.68|106.28|28
1733779300000|2024-12-09 21:21:40|106.86|106.46|107.08|106.68|107.11|106.71|106.86|106.46|24
1733779310000|2024-12-09 21:21:50|107.09|106.69|107.24|106.84|107.26|106.86|107.06|106.66|18
1733779320000|2024-12-09 21:22:00|107.23|106.83|107.22|106.82|107.35|106.95|107.14|106.74|32
1733779330000|2024-12-09 21:22:10|107.19|106.79|106.94|106.54|107.19|106.79|106.9|106.5|34
1733779340000|2024-12-09 21:22:20|106.95|106.55|106.76|106.36|106.95|106.55|106.74|106.34|32
1733779350000|2024-12-09 21:22:30|106.75|106.35|107.13|106.73|107.19|106.79|106.74|106.34|28
1733779360000|2024-12-09 21:22:40|107.12|106.72|107.24|106.84|107.24|106.84|107.12|106.72|30
1733779370000|2024-12-09 21:22:50|107.25|106.85|107.27|106.87|107.3|106.9|107.18|106.78|28
1733779380000|2024-12-09 21:23:00|107.26|106.86|107.38|106.98|107.38|106.98|107.23|106.83|24
1733779390000|2024-12-09 21:23:10|107.39|106.99|107.07|106.67|107.41|107.01|107.07|106.67|23
1733779400000|2024-12-09 21:23:20|107.03|106.63|107.06|106.66|107.19|106.79|106.99|106.59|29
1733779410000|2024-12-09 21:23:30|106.98|106.58|107.17|106.77|107.17|106.77|106.98|106.58|28
1733779420000|2024-12-09 21:23:40|107.18|106.78|107.37|106.97|107.47|107.07|107.18|106.78|26
1733779430000|2024-12-09 21:23:50|107.38|106.98|107.18|106.78|107.51|107.11|107.16|106.76|16
1733779440000|2024-12-09 21:24:00|107.17|106.77|107.38|106.98|107.38|106.98|107.1|106.7|34
1733779450000|2024-12-09 21:24:10|107.37|106.97|107.77|107.37|107.78|107.38|107.37|106.97|34
1733779460000|2024-12-09 21:24:20|107.76|107.36|107.47|107.07|107.78|107.38|107.36|106.96|29
1733779470000|2024-12-09 21:24:30|107.48|107.08|107.2|106.8|107.55|107.15|107.2|106.8|29
1733779480000|2024-12-09 21:24:40|107.21|106.81|107.45|107.05|107.52|107.12|107.21|106.81|32
1733779490000|2024-12-09 21:24:50|107.46|107.06|107.4|107|107.51|107.11|107.35|106.95|23
1733779500000|2024-12-09 21:25:00|107.39|106.99|107.39|106.99|107.5|107.1|107.28|106.88|23
1733779510000|2024-12-09 21:25:10|107.44|107.04|107.28|106.88|107.44|107.04|107.21|106.81|25
1733779520000|2024-12-09 21:25:20|107.32|106.92|107.38|106.98|107.38|106.98|107.2|106.8|24
1733779530000|2024-12-09 21:25:30|107.37|106.97|107.83|107.43|107.83|107.43|107.37|106.97|26
1733779540000|2024-12-09 21:25:40|107.84|107.44|107.6|107.2|107.84|107.44|107.57|107.17|32
1733779550000|2024-12-09 21:25:50|107.59|107.19|107.34|106.94|107.59|107.19|107.32|106.92|32
1733779560000|2024-12-09 21:26:00|107.33|106.93|107.39|106.99|107.47|107.07|107.26|106.86|32
1733779570000|2024-12-09 21:26:10|107.38|106.98|107.58|107.18|107.75|107.35|107.37|106.97|32
1733779580000|2024-12-09 21:26:20|107.59|107.19|107.55|107.15|107.81|107.41|107.54|107.14|26
1733779590000|2024-12-09 21:26:30|107.57|107.17|107.58|107.18|107.6|107.2|107.48|107.08|32
1733779600000|2024-12-09 21:26:40|107.59|107.19|107.43|107.03|107.65|107.25|107.43|107.03|28
1733779610000|2024-12-09 21:26:50|107.44|107.04|107.68|107.28|107.68|107.28|107.43|107.03|21
1733779620000|2024-12-09 21:27:00|107.48|107.08|107.53|107.13|107.57|107.17|107.4|107|18
1733779630000|2024-12-09 21:27:10|107.52|107.12|107.58|107.18|107.75|107.35|107.51|107.11|33
1733779640000|2024-12-09 21:27:20|107.59|107.19|107.33|106.93|107.6|107.2|107.33|106.93|33
1733779650000|2024-12-09 21:27:30|107.34|106.94|107.3|106.9|107.34|106.94|107.23|106.83|30
1733779660000|2024-12-09 21:27:40|107.32|106.92|107.23|106.83|107.44|107.04|107.22|106.82|28
1733779670000|2024-12-09 21:27:50|107.19|106.79|107.06|106.66|107.19|106.79|106.96|106.56|31
1733779680000|2024-12-09 21:28:00|107.07|106.67|106.94|106.54|107.08|106.68|106.91|106.51|33
1733779690000|2024-12-09 21:28:10|106.95|106.55|106.9|106.5|106.96|106.56|106.85|106.45|28
1733779700000|2024-12-09 21:28:20|106.94|106.54|106.84|106.44|107.07|106.67|106.76|106.36|28
1733779710000|2024-12-09 21:28:30|106.83|106.43|106.97|106.57|107.04|106.64|106.82|106.42|34
1733779720000|2024-12-09 21:28:40|106.94|106.54|107.15|106.75|107.26|106.86|106.93|106.53|37
1733779730000|2024-12-09 21:28:50|107.14|106.74|106.88|106.48|107.17|106.77|106.84|106.44|28
1733779740000|2024-12-09 21:29:00|106.86|106.46|106.77|106.37|106.87|106.47|106.77|106.37|25
1733779750000|2024-12-09 21:29:10|106.79|106.39|106.69|106.29|106.99|106.59|106.69|106.29|25
1733779760000|2024-12-09 21:29:20|106.59|106.19|106.55|106.15|106.64|106.24|106.51|106.11|20
1733779770000|2024-12-09 21:29:30|106.54|106.14|106.53|106.13|106.63|106.23|106.49|106.09|29
1733779780000|2024-12-09 21:29:40|106.51|106.11|106.41|106.01|106.54|106.14|106.4|106|21
1733779790000|2024-12-09 21:29:50|106.42|106.02|106.55|106.15|106.55|106.15|106.41|106.01|25
1733779800000|2024-12-09 21:30:00|106.57|106.17|106.75|106.35|106.75|106.35|106.26|105.86|29
1733779810000|2024-12-09 21:30:10|106.8|106.4|106.65|106.25|106.93|106.53|106.51|106.11|30
1733779820000|2024-12-09 21:30:20|106.7|106.3|106.85|106.45|107.12|106.72|106.7|106.3|31
1733779830000|2024-12-09 21:30:30|106.87|106.47|106.69|106.29|106.87|106.47|106.64|106.24|33
1733779840000|2024-12-09 21:30:40|106.64|106.24|106.84|106.44|106.88|106.48|106.63|106.23|27
1733779850000|2024-12-09 21:30:50|106.85|106.45|106.95|106.55|107.03|106.63|106.85|106.45|21
1733779860000|2024-12-09 21:31:00|106.96|106.56|107.06|106.66|107.13|106.73|106.91|106.51|27
1733779870000|2024-12-09 21:31:10|107.03|106.63|107.12|106.72|107.12|106.72|107|106.6|29
1733779880000|2024-12-09 21:31:20|107.11|106.71|106.99|106.59|107.16|106.76|106.92|106.52|27
1733779890000|2024-12-09 21:31:30|107|106.6|106.93|106.53|107.07|106.67|106.93|106.53|29
1733779900000|2024-12-09 21:31:40|106.96|106.56|107.26|106.86|107.26|106.86|106.96|106.56|26
1733779910000|2024-12-09 21:31:50|107.24|106.84|107.07|106.67|107.24|106.84|107.01|106.61|27
1733779920000|2024-12-09 21:32:00|107.09|106.69|107.2|106.8|107.33|106.93|107.08|106.68|27
1733779930000|2024-12-09 21:32:10|107.21|106.81|107.37|106.97|107.37|106.97|107.21|106.81|31
1733779940000|2024-12-09 21:32:20|107.36|106.96|107.16|106.76|107.4|107|107.12|106.72|31
1733779950000|2024-12-09 21:32:30|107.17|106.77|107.06|106.66|107.18|106.78|107.02|106.62|21
1733779960000|2024-12-09 21:32:40|107.09|106.69|107|106.6|107.11|106.71|106.94|106.54|19
1733779970000|2024-12-09 21:32:50|106.99|106.59|106.97|106.57|106.99|106.59|106.97|106.57|3
1733779980000|2024-12-09 21:33:00|106.89|106.49|107.08|106.68|107.08|106.68|106.86|106.46|19
1733779990000|2024-12-09 21:33:10|107.04|106.64|106.86|106.46|107.09|106.69|106.86|106.46|28
1733780000000|2024-12-09 21:33:20|106.84|106.44|106.79|106.39|106.87|106.47|106.73|106.33|20
1733780010000|2024-12-09 21:33:30|106.8|106.4|106.86|106.46|106.87|106.47|106.74|106.34|23
1733780020000|2024-12-09 21:33:40|106.85|106.45|107.13|106.73|107.13|106.73|106.81|106.41|29
1733780030000|2024-12-09 21:33:50|107.15|106.75|107.05|106.65|107.27|106.87|107.03|106.63|21
1733780040000|2024-12-09 21:34:00|107.03|106.63|107.07|106.67|107.07|106.67|106.87|106.47|30
1733780050000|2024-12-09 21:34:10|107|106.6|107.08|106.68|107.15|106.75|106.97|106.57|22
1733780060000|2024-12-09 21:34:20|107.06|106.66|107.13|106.73|107.18|106.78|107.04|106.64|24
1733780070000|2024-12-09 21:34:30|107.14|106.74|107.41|107.01|107.54|107.14|107.12|106.72|32
1733780080000|2024-12-09 21:34:40|107.36|106.96|107.52|107.12|107.52|107.12|107.31|106.91|27
1733780090000|2024-12-09 21:34:50|107.53|107.13|107.65|107.25|107.65|107.25|107.53|107.13|18
1733780100000|2024-12-09 21:35:00|107.7|107.3|107.55|107.15|107.8|107.4|107.54|107.14|28
1733780110000|2024-12-09 21:35:10|107.51|107.11|107.12|106.72|107.51|107.11|107.11|106.71|26
1733780120000|2024-12-09 21:35:20|107.11|106.71|107.21|106.81|107.21|106.81|106.97|106.57|29
1733780130000|2024-12-09 21:35:30|107.2|106.8|107.19|106.79|107.26|106.86|107.09|106.69|26
1733780140000|2024-12-09 21:35:40|107.21|106.81|107.29|106.89|107.29|106.89|107.13|106.73|31
1733780150000|2024-12-09 21:35:50|107.33|106.93|107.55|107.15|107.55|107.15|107.33|106.93|23
1733780160000|2024-12-09 21:36:00|107.56|107.16|107.7|107.3|107.72|107.32|107.46|107.06|28
1733780170000|2024-12-09 21:36:10|107.71|107.31|107.69|107.29|107.88|107.48|107.69|107.29|18
1733780180000|2024-12-09 21:36:20|107.68|107.28|107.78|107.38|107.82|107.42|107.57|107.17|28
1733780190000|2024-12-09 21:36:30|107.76|107.36|107.51|107.11|107.76|107.36|107.5|107.1|26
1733780200000|2024-12-09 21:36:40|107.5|107.1|107.49|107.09|107.5|107.1|107.38|106.98|28
1733780210000|2024-12-09 21:36:50|107.47|107.07|107.6|107.2|107.6|107.2|107.46|107.06|26
1733780220000|2024-12-09 21:37:00|107.61|107.21|107.73|107.33|107.73|107.33|107.59|107.19|24
1733780230000|2024-12-09 21:37:10|107.74|107.34|107.79|107.39|107.85|107.45|107.74|107.34|29
1733780240000|2024-12-09 21:37:20|107.8|107.4|107.68|107.28|107.83|107.43|107.63|107.23|27
1733780250000|2024-12-09 21:37:30|107.69|107.29|107.71|107.31|107.72|107.32|107.66|107.26|17
1733780260000|2024-12-09 21:37:40|107.73|107.33|107.76|107.36|107.78|107.38|107.72|107.32|19
1733780270000|2024-12-09 21:37:50|107.73|107.33|107.54|107.14|107.73|107.33|107.54|107.14|14
1733780280000|2024-12-09 21:38:00|107.56|107.16|107.61|107.21|107.65|107.25|107.54|107.14|15
1733780290000|2024-12-09 21:38:10|107.6|107.2|107.59|107.19|107.65|107.25|107.4|107|26
1733780300000|2024-12-09 21:38:20|107.58|107.18|107.68|107.28|107.68|107.28|107.57|107.17|21
1733780310000|2024-12-09 21:38:30|107.69|107.29|107.75|107.35|107.77|107.37|107.68|107.28|24
1733780320000|2024-12-09 21:38:40|107.74|107.34|107.78|107.38|107.84|107.44|107.74|107.34|17
1733780330000|2024-12-09 21:38:50|107.79|107.39|107.8|107.4|107.85|107.45|107.78|107.38|25
1733780340000|2024-12-09 21:39:00|107.79|107.39|107.53|107.13|107.79|107.39|107.53|107.13|23
1733780350000|2024-12-09 21:39:10|107.54|107.14|107.46|107.06|107.61|107.21|107.46|107.06|18
1733780360000|2024-12-09 21:39:20|107.47|107.07|107.29|106.89|107.48|107.08|107.29|106.89|18
1733780370000|2024-12-09 21:39:30|107.27|106.87|107.3|106.9|107.3|106.9|107.22|106.82|15
1733780380000|2024-12-09 21:39:40|107.31|106.91|107.26|106.86|107.34|106.94|107.23|106.83|18
1733780390000|2024-12-09 21:39:50|107.25|106.85|107.25|106.85|107.28|106.88|107.21|106.81|15
1733780400000|2024-12-09 21:40:00|107.27|106.87|107.2|106.8|107.27|106.87|107.17|106.77|23
1733780410000|2024-12-09 21:40:10|107.22|106.82|107.26|106.86|107.41|107.01|107.22|106.82|23
1733780420000|2024-12-09 21:40:20|107.3|106.9|107.27|106.87|107.35|106.95|107.26|106.86|20
1733780430000|2024-12-09 21:40:30|107.28|106.88|107.27|106.87|107.28|106.88|107.23|106.83|14
1733780440000|2024-12-09 21:40:40|107.28|106.88|107.37|106.97|107.38|106.98|107.26|106.86|25
1733780450000|2024-12-09 21:40:50|107.34|106.94|107.34|106.94|107.35|106.95|107.27|106.87|21
1733780460000|2024-12-09 21:41:00|107.33|106.93|107.31|106.91|107.39|106.99|107.31|106.91|23
1733780470000|2024-12-09 21:41:10|107.27|106.87|107.2|106.8|107.27|106.87|107.17|106.77|24
1733780480000|2024-12-09 21:41:20|107.22|106.82|107.42|107.02|107.45|107.05|107.22|106.82|25
1733780490000|2024-12-09 21:41:30|107.43|107.03|107.33|106.93|107.44|107.04|107.25|106.85|26
1733780500000|2024-12-09 21:41:40|107.34|106.94|107.21|106.81|107.36|106.96|107.14|106.74|26
1733780510000|2024-12-09 21:41:50|107.22|106.82|107.26|106.86|107.33|106.93|107.22|106.82|28
1733780520000|2024-12-09 21:42:00|107.28|106.88|107.01|106.61|107.28|106.88|107.01|106.61|20
1733780530000|2024-12-09 21:42:10|107.02|106.62|106.99|106.59|107.06|106.66|106.95|106.55|26
1733780540000|2024-12-09 21:42:20|106.97|106.57|107.07|106.67|107.07|106.67|106.97|106.57|28
1733780550000|2024-12-09 21:42:30|107.08|106.68|107.12|106.72|107.28|106.88|107.08|106.68|28
1733780560000|2024-12-09 21:42:40|107.11|106.71|106.89|106.49|107.11|106.71|106.85|106.45|20
1733780570000|2024-12-09 21:42:50|106.87|106.47|106.73|106.33|106.88|106.48|106.73|106.33|30
1733780580000|2024-12-09 21:43:00|106.72|106.32|106.81|106.41|106.93|106.53|106.69|106.29|33
1733780590000|2024-12-09 21:43:10|106.82|106.42|106.65|106.25|106.82|106.42|106.63|106.23|23
1733780600000|2024-12-09 21:43:20|106.66|106.26|106.61|106.21|106.71|106.31|106.59|106.19|27
1733780610000|2024-12-09 21:43:30|106.6|106.2|106.52|106.12|106.64|106.24|106.52|106.12|25
1733780620000|2024-12-09 21:43:40|106.51|106.11|106.6|106.2|106.61|106.21|106.49|106.09|22
1733780630000|2024-12-09 21:43:50|106.64|106.24|106.56|106.16|106.72|106.32|106.5|106.1|27
1733780640000|2024-12-09 21:44:00|106.58|106.18|106.7|106.3|106.7|106.3|106.57|106.17|30
1733780650000|2024-12-09 21:44:10|106.71|106.31|106.58|106.18|106.78|106.38|106.56|106.16|26
1733780660000|2024-12-09 21:44:20|106.57|106.17|106.55|106.15|106.57|106.17|106.45|106.05|30
1733780670000|2024-12-09 21:44:30|106.54|106.14|106.38|105.98|106.56|106.16|106.38|105.98|13
1733780680000|2024-12-09 21:44:40|106.36|105.96|106.39|105.99|106.41|106.01|106.32|105.92|22
1733780690000|2024-12-09 21:44:50|106.38|105.98|106.5|106.1|106.5|106.1|106.38|105.98|20
1733780700000|2024-12-09 21:45:00|106.48|106.08|106.67|106.27|106.67|106.27|106.38|105.98|18
1733780710000|2024-12-09 21:45:10|106.69|106.29|106.63|106.23|106.77|106.37|106.46|106.06|30
1733780720000|2024-12-09 21:45:20|106.64|106.24|106.44|106.04|106.65|106.25|106.41|106.01|25
1733780730000|2024-12-09 21:45:30|106.38|105.98|106.35|105.95|106.44|106.04|106.35|105.95|12
1733780740000|2024-12-09 21:45:40|106.34|105.94|106.36|105.96|106.38|105.98|106.26|105.86|20
1733780750000|2024-12-09 21:45:50|106.35|105.95|106.39|105.99|106.39|105.99|106.29|105.89|24
1733780760000|2024-12-09 21:46:00|106.4|106|106.33|105.93|106.4|106|106.19|105.79|23
1733780770000|2024-12-09 21:46:10|106.29|105.89|106.1|105.7|106.32|105.92|106.1|105.7|22
1733780780000|2024-12-09 21:46:20|106.12|105.72|106.12|105.72|106.18|105.78|106.09|105.69|22
1733780790000|2024-12-09 21:46:30|106.07|105.67|105.86|105.46|106.07|105.67|105.86|105.46|24
1733780800000|2024-12-09 21:46:40|105.87|105.47|105.75|105.35|105.87|105.47|105.71|105.31|26
1733780810000|2024-12-09 21:46:50|105.76|105.36|105.87|105.47|105.89|105.49|105.72|105.32|26
1733780820000|2024-12-09 21:47:00|105.9|105.5|105.84|105.44|105.9|105.5|105.64|105.24|24
1733780830000|2024-12-09 21:47:10|105.86|105.46|105.82|105.42|105.94|105.54|105.72|105.32|29
1733780840000|2024-12-09 21:47:20|105.83|105.43|105.9|105.5|105.9|105.5|105.81|105.41|18
1733780850000|2024-12-09 21:47:30|105.96|105.56|106|105.6|106|105.6|105.75|105.35|26
1733780860000|2024-12-09 21:47:40|105.98|105.58|105.76|105.36|105.98|105.58|105.66|105.26|26
1733780870000|2024-12-09 21:47:50|105.75|105.35|105.74|105.34|105.76|105.36|105.72|105.32|11
1733780880000|2024-12-09 21:48:00|105.75|105.35|105.52|105.12|105.75|105.35|105.51|105.11|23
1733780890000|2024-12-09 21:48:10|105.5|105.1|105.28|104.88|105.51|105.11|105.28|104.88|28
1733780900000|2024-12-09 21:48:20|105.29|104.89|105.1|104.7|105.32|104.92|105.07|104.67|30
1733780910000|2024-12-09 21:48:30|105.08|104.68|105.2|104.8|105.28|104.88|105.08|104.68|23
1733780920000|2024-12-09 21:48:40|105.19|104.79|105.14|104.74|105.22|104.82|105.06|104.66|28
1733780930000|2024-12-09 21:48:50|105.16|104.76|105.07|104.67|105.22|104.82|105.07|104.67|25
1733780940000|2024-12-09 21:49:00|105.06|104.66|105.02|104.62|105.2|104.8|105|104.6|30
1733780950000|2024-12-09 21:49:10|105.05|104.65|104.91|104.51|105.32|104.92|104.91|104.51|32
1733780960000|2024-12-09 21:49:20|104.92|104.52|105.06|104.66|105.08|104.68|104.88|104.48|30
1733780970000|2024-12-09 21:49:30|105.05|104.65|104.9|104.5|105.05|104.65|104.9|104.5|19
1733780980000|2024-12-09 21:49:40|104.91|104.51|104.95|104.55|104.95|104.55|104.88|104.48|19
1733780990000|2024-12-09 21:49:50|104.96|104.56|105.06|104.66|105.07|104.67|104.85|104.45|29
1733781000000|2024-12-09 21:50:00|105.07|104.67|105.41|105.01|105.41|105.01|105.05|104.65|25
1733781010000|2024-12-09 21:50:10|105.4|105|105.38|104.98|105.4|105|105.05|104.65|26
1733781020000|2024-12-09 21:50:20|105.37|104.97|105.28|104.88|105.5|105.1|105.19|104.79|23
1733781030000|2024-12-09 21:50:30|105.29|104.89|105.15|104.75|105.38|104.98|105.15|104.75|30
1733781040000|2024-12-09 21:50:40|105.14|104.74|105.23|104.83|105.25|104.85|104.95|104.55|26
1733781050000|2024-12-09 21:50:50|105.22|104.82|105.23|104.83|105.29|104.89|105.2|104.8|23
1733781060000|2024-12-09 21:51:00|105.25|104.85|104.93|104.53|105.25|104.85|104.93|104.53|21
1733781070000|2024-12-09 21:51:10|104.85|104.45|104.84|104.44|105.02|104.62|104.83|104.43|26
1733781080000|2024-12-09 21:51:20|104.83|104.43|105.06|104.66|105.06|104.66|104.83|104.43|24
1733781090000|2024-12-09 21:51:30|105.08|104.68|104.98|104.58|105.22|104.82|104.97|104.57|26
1733781100000|2024-12-09 21:51:40|104.99|104.59|104.73|104.33|105.01|104.61|104.73|104.33|30
1733781110000|2024-12-09 21:51:50|104.74|104.34|104.88|104.48|104.92|104.52|104.74|104.34|24
1733781120000|2024-12-09 21:52:00|104.91|104.51|104.94|104.54|105.19|104.79|104.86|104.46|27
1733781130000|2024-12-09 21:52:10|104.95|104.55|104.91|104.51|105.03|104.63|104.91|104.51|25
1733781140000|2024-12-09 21:52:20|104.92|104.52|105.04|104.64|105.18|104.78|104.92|104.52|31
1733781150000|2024-12-09 21:52:30|105.05|104.65|105.22|104.82|105.22|104.82|105.02|104.62|24
1733781160000|2024-12-09 21:52:40|105.29|104.89|105.1|104.7|105.31|104.91|105.03|104.63|28
1733781170000|2024-12-09 21:52:50|105.11|104.71|105.16|104.76|105.16|104.76|105.09|104.69|23
1733781180000|2024-12-09 21:53:00|105.18|104.78|104.84|104.44|105.18|104.78|104.84|104.44|29
1733781190000|2024-12-09 21:53:10|104.83|104.43|104.73|104.33|104.85|104.45|104.69|104.29|16
1733781200000|2024-12-09 21:53:20|104.69|104.29|104.99|104.59|104.99|104.59|104.64|104.24|26
1733781210000|2024-12-09 21:53:30|104.84|104.44|105.16|104.76|105.17|104.77|104.76|104.36|24
1733781220000|2024-12-09 21:53:40|105.17|104.77|105.42|105.02|105.42|105.02|105.15|104.75|26
1733781230000|2024-12-09 21:53:50|105.49|105.09|105.25|104.85|105.51|105.11|105.18|104.78|28
1733781240000|2024-12-09 21:54:00|105.27|104.87|105.11|104.71|105.29|104.89|104.95|104.55|29
1733781250000|2024-12-09 21:54:10|105.1|104.7|105.03|104.63|105.17|104.77|104.95|104.55|26
1733781260000|2024-12-09 21:54:20|105.05|104.65|104.98|104.58|105.08|104.68|104.95|104.55|25
1733781270000|2024-12-09 21:54:30|105|104.6|105.1|104.7|105.14|104.74|105|104.6|21
1733781280000|2024-12-09 21:54:40|105.11|104.71|105.16|104.76|105.21|104.81|105.06|104.66|29
1733781290000|2024-12-09 21:54:50|105.15|104.75|105.33|104.93|105.33|104.93|105.14|104.74|28
1733781300000|2024-12-09 21:55:00|105.35|104.95|105.58|105.18|105.62|105.22|105.34|104.94|31
1733781310000|2024-12-09 21:55:10|105.57|105.17|105.74|105.34|105.78|105.38|105.56|105.16|29
1733781320000|2024-12-09 21:55:20|105.75|105.35|105.85|105.45|105.9|105.5|105.75|105.35|23
1733781330000|2024-12-09 21:55:30|105.86|105.46|105.76|105.36|105.86|105.46|105.69|105.29|28
1733781340000|2024-12-09 21:55:40|105.75|105.35|105.81|105.41|105.82|105.42|105.73|105.33|29
1733781350000|2024-12-09 21:55:50|105.82|105.42|105.56|105.16|105.82|105.42|105.56|105.16|18
1733781360000|2024-12-09 21:56:00|105.55|105.15|105.42|105.02|105.59|105.19|105.41|105.01|28
1733781370000|2024-12-09 21:56:10|105.39|104.99|105.27|104.87|105.43|105.03|105.27|104.87|31
1733781380000|2024-12-09 21:56:20|105.26|104.86|105.14|104.74|105.26|104.86|105.13|104.73|20
1733781390000|2024-12-09 21:56:30|105.11|104.71|105.05|104.65|105.13|104.73|105.05|104.65|13
1733781400000|2024-12-09 21:56:40|105.02|104.62|105|104.6|105.03|104.63|104.95|104.55|20
1733781410000|2024-12-09 21:56:50|104.99|104.59|104.76|104.36|104.99|104.59|104.76|104.36|17
1733781420000|2024-12-09 21:57:00|104.77|104.37|104.62|104.22|104.77|104.37|104.6|104.2|16
1733781430000|2024-12-09 21:57:10|104.61|104.21|104.71|104.31|104.74|104.34|104.54|104.14|22
1733781440000|2024-12-09 21:57:20|104.69|104.29|104.7|104.3|104.71|104.31|104.64|104.24|14
1733781450000|2024-12-09 21:57:30|104.72|104.32|104.73|104.33|104.81|104.41|104.67|104.27|23
1733781460000|2024-12-09 21:57:40|104.72|104.32|104.6|104.2|104.73|104.33|104.6|104.2|23
1733781470000|2024-12-09 21:57:50|104.58|104.18|104.45|104.05|104.59|104.19|104.44|104.04|15
1733781480000|2024-12-09 21:58:00|104.44|104.04|104.36|103.96|104.44|104.04|104.33|103.93|23
1733781490000|2024-12-09 21:58:10|104.34|103.94|103.93|103.53|104.34|103.94|103.93|103.53|29
1733781500000|2024-12-09 21:58:20|103.94|103.54|103.87|103.47|104.08|103.68|103.85|103.45|27
1733781510000|2024-12-09 21:58:30|103.86|103.46|104.12|103.72|104.27|103.87|103.75|103.35|27
1733781520000|2024-12-09 21:58:40|104.13|103.73|104.17|103.77|104.27|103.87|104.03|103.63|29
1733781530000|2024-12-09 21:58:50|104.18|103.78|104.35|103.95|104.47|104.07|104.18|103.78|29
1733781540000|2024-12-09 21:59:00|104.39|103.99|104.33|103.93|104.6|104.2|104.14|103.74|30
1733781550000|2024-12-09 21:59:10|104.34|103.94|104.35|103.95|104.4|104|104.31|103.91|31
1733781560000|2024-12-09 21:59:20|104.34|103.94|104.26|103.86|104.36|103.96|104.26|103.86|25
1733781570000|2024-12-09 21:59:30|104.25|103.85|104.27|103.87|104.35|103.95|104.23|103.83|27
1733781580000|2024-12-09 21:59:40|104.26|103.86|103.93|103.53|104.27|103.87|103.92|103.52|28
1733781590000|2024-12-09 21:59:50|103.92|103.52|103.73|103.33|103.99|103.59|103.73|103.33|28
1733781600000|2024-12-09 22:00:00|103.72|103.32|103.88|103.48|103.88|103.48|103.61|103.21|29
1733781610000|2024-12-09 22:00:10|103.91|103.51|103.74|103.34|103.97|103.57|103.65|103.25|31
1733781620000|2024-12-09 22:00:20|103.75|103.35|104.11|103.71|104.11|103.71|103.75|103.35|31
1733781630000|2024-12-09 22:00:30|104.12|103.72|104.05|103.65|104.12|103.72|103.98|103.58|29
1733781640000|2024-12-09 22:00:40|104.07|103.67|103.64|103.24|104.07|103.67|103.62|103.22|33
1733781650000|2024-12-09 22:00:50|103.65|103.25|103.77|103.37|103.77|103.37|103.55|103.15|29
1733781660000|2024-12-09 22:01:00|103.76|103.36|103.94|103.54|103.94|103.54|103.67|103.27|32
1733781670000|2024-12-09 22:01:10|103.96|103.56|103.76|103.36|104|103.6|103.66|103.26|30
1733781680000|2024-12-09 22:01:20|103.75|103.35|103.8|103.4|104|103.6|103.75|103.35|32
1733781690000|2024-12-09 22:01:30|103.76|103.36|103.84|103.44|103.84|103.44|103.63|103.23|30
1733781700000|2024-12-09 22:01:40|103.85|103.45|104.21|103.81|104.23|103.83|103.85|103.45|26
1733781710000|2024-12-09 22:01:50|104.23|103.83|103.82|103.42|104.23|103.83|103.8|103.4|34
1733781720000|2024-12-09 22:02:00|103.84|103.44|103.88|103.48|103.96|103.56|103.76|103.36|30
1733781730000|2024-12-09 22:02:10|103.89|103.49|103.44|103.04|103.89|103.49|103.44|103.04|33
1733781740000|2024-12-09 22:02:20|103.45|103.05|103.35|102.95|103.45|103.05|103.28|102.88|29
1733781750000|2024-12-09 22:02:30|103.34|102.94|103.64|103.24|103.64|103.24|103.34|102.94|36
1733781760000|2024-12-09 22:02:40|103.65|103.25|103.7|103.3|103.77|103.37|103.53|103.13|35
1733781770000|2024-12-09 22:02:50|103.71|103.31|103.69|103.29|103.9|103.5|103.69|103.29|23
1733781780000|2024-12-09 22:03:00|103.68|103.28|104.05|103.65|104.05|103.65|103.66|103.26|30
1733781790000|2024-12-09 22:03:10|104.06|103.66|103.6|103.2|104.08|103.68|103.53|103.13|33
1733781800000|2024-12-09 22:03:20|103.61|103.21|103.53|103.13|103.66|103.26|103.47|103.07|29
1733781810000|2024-12-09 22:03:30|103.54|103.14|103.63|103.23|103.68|103.28|103.53|103.13|30
1733781820000|2024-12-09 22:03:40|103.64|103.24|103.34|102.94|103.64|103.24|103.34|102.94|31
1733781830000|2024-12-09 22:03:50|103.35|102.95|103.25|102.85|103.4|103|103.23|102.83|22
1733781840000|2024-12-09 22:04:00|103.2|102.8|103|102.6|103.29|102.89|103|102.6|28
1733781850000|2024-12-09 22:04:10|102.99|102.59|102.79|102.39|103|102.6|102.79|102.39|31
1733781860000|2024-12-09 22:04:20|102.78|102.38|102.69|102.29|102.83|102.43|102.66|102.26|27
1733781870000|2024-12-09 22:04:30|102.72|102.32|102.65|102.25|102.77|102.37|102.61|102.21|28
1733781880000|2024-12-09 22:04:40|102.64|102.24|102.52|102.12|102.66|102.26|102.45|102.05|30
1733781890000|2024-12-09 22:04:50|102.57|102.17|102.01|101.61|102.57|102.17|102.01|101.61|32
1733781900000|2024-12-09 22:05:00|102.02|101.62|101.7|101.3|102.05|101.65|101.65|101.25|37
1733781910000|2024-12-09 22:05:10|101.65|101.25|101.5|101.1|101.83|101.43|101.46|101.06|35
1733781920000|2024-12-09 22:05:20|101.52|101.12|101.71|101.31|101.71|101.31|101.3|100.9|32
1733781930000|2024-12-09 22:05:30|101.68|101.28|100.71|100.31|101.68|101.28|100.59|100.19|34
1733781940000|2024-12-09 22:05:40|100.7|100.3|100.13|99.73|100.7|100.3|100.13|99.73|34
1733781950000|2024-12-09 22:05:50|100.12|99.72|100.6|100.2|100.6|100.2|100.07|99.67|35
1733781960000|2024-12-09 22:06:00|100.64|100.24|101.57|101.17|101.57|101.17|100.64|100.24|31
1733781970000|2024-12-09 22:06:10|101.62|101.22|101.61|101.21|101.81|101.41|101.43|101.03|33
1733781980000|2024-12-09 22:06:20|101.62|101.22|101.16|100.76|101.83|101.43|101.16|100.76|30
1733781990000|2024-12-09 22:06:30|101.13|100.73|101.18|100.78|101.32|100.92|101|100.6|36
1733782000000|2024-12-09 22:06:40|101.23|100.83|100.98|100.58|101.24|100.84|100.83|100.43|35
1733782010000|2024-12-09 22:06:50|101.04|100.64|101.87|101.47|101.87|101.47|101.04|100.64|32
1733782020000|2024-12-09 22:07:00|101.91|101.51|101.77|101.37|101.99|101.59|101.45|101.05|35
1733782030000|2024-12-09 22:07:10|101.82|101.42|101.92|101.52|102.27|101.87|101.73|101.33|36
1733782040000|2024-12-09 22:07:20|101.87|101.47|101.42|101.02|101.88|101.48|101.42|101.02|35
1733782050000|2024-12-09 22:07:30|101.45|101.05|101.09|100.69|101.68|101.28|101.09|100.69|34
1733782060000|2024-12-09 22:07:40|101.1|100.7|101.24|100.84|101.26|100.86|101.04|100.64|32
1733782070000|2024-12-09 22:07:50|101.25|100.85|101.58|101.18|101.58|101.18|101.25|100.85|32
1733782080000|2024-12-09 22:08:00|101.57|101.17|100.84|100.44|101.68|101.28|100.84|100.44|35
1733782090000|2024-12-09 22:08:10|100.88|100.48|101|100.6|101.1|100.7|100.72|100.32|37
1733782100000|2024-12-09 22:08:20|101.04|100.64|101.14|100.74|101.36|100.96|100.89|100.49|38
1733782110000|2024-12-09 22:08:30|101.12|100.72|101.3|100.9|101.52|101.12|101.12|100.72|33
1733782120000|2024-12-09 22:08:40|101.31|100.91|101.8|101.4|101.8|101.4|101.31|100.91|29
1733782130000|2024-12-09 22:08:50|101.82|101.42|101.49|101.09|101.88|101.48|101.49|101.09|31
1733782140000|2024-12-09 22:09:00|101.47|101.07|101.09|100.69|101.47|101.07|101.09|100.69|33
1733782150000|2024-12-09 22:09:10|101.08|100.68|100.79|100.39|101.11|100.71|100.78|100.38|29
1733782160000|2024-12-09 22:09:20|100.76|100.36|100.93|100.53|101.32|100.92|100.74|100.34|38
1733782170000|2024-12-09 22:09:30|100.95|100.55|100.87|100.47|101.12|100.72|100.79|100.39|36
1733782180000|2024-12-09 22:09:40|100.89|100.49|101.3|100.9|101.3|100.9|100.87|100.47|33
1733782190000|2024-12-09 22:09:50|101.31|100.91|101.27|100.87|101.38|100.98|101.01|100.61|32
1733782200000|2024-12-09 22:10:00|101.28|100.88|101.81|101.41|101.82|101.42|101.28|100.88|30
1733782210000|2024-12-09 22:10:10|101.8|101.4|102.05|101.65|102.05|101.65|101.8|101.4|29
1733782220000|2024-12-09 22:10:20|102.07|101.67|101.97|101.57|102.16|101.76|101.8|101.4|32
1733782230000|2024-12-09 22:10:30|101.98|101.58|101.58|101.18|101.98|101.58|101.56|101.16|29
1733782240000|2024-12-09 22:10:40|101.59|101.19|101.36|100.96|101.61|101.21|101.36|100.96|28
1733782250000|2024-12-09 22:10:50|101.35|100.95|101.09|100.69|101.52|101.12|101.09|100.69|27
1733782260000|2024-12-09 22:11:00|101.08|100.68|100.8|100.4|101.1|100.7|100.79|100.39|28
1733782270000|2024-12-09 22:11:10|100.79|100.39|100.74|100.34|100.99|100.59|100.68|100.28|37
1733782280000|2024-12-09 22:11:20|100.73|100.33|101.01|100.61|101.04|100.64|100.68|100.28|35
1733782290000|2024-12-09 22:11:30|100.97|100.57|100.87|100.47|100.97|100.57|100.63|100.23|30
1733782300000|2024-12-09 22:11:40|100.93|100.53|100.57|100.17|100.93|100.53|100.46|100.06|31
1733782310000|2024-12-09 22:11:50|100.53|100.13|100.66|100.26|100.66|100.26|100.46|100.06|26
1733782320000|2024-12-09 22:12:00|100.68|100.28|100.8|100.4|100.8|100.4|100.33|99.93|38
1733782330000|2024-12-09 22:12:10|100.78|100.38|100.51|100.11|100.93|100.53|100.42|100.02|33
1733782340000|2024-12-09 22:12:20|100.52|100.12|100.89|100.49|100.89|100.49|100.5|100.1|29
1733782350000|2024-12-09 22:12:30|100.91|100.51|101.32|100.92|101.32|100.92|100.9|100.5|29
1733782360000|2024-12-09 22:12:40|101.33|100.93|100.98|100.58|101.36|100.96|100.84|100.44|29
1733782370000|2024-12-09 22:12:50|100.97|100.57|100.78|100.38|100.98|100.58|100.69|100.29|28
1733782380000|2024-12-09 22:13:00|100.83|100.43|100.77|100.37|100.89|100.49|100.54|100.14|29
1733782390000|2024-12-09 22:13:10|100.78|100.38|100.45|100.05|100.99|100.59|100.45|100.05|35
1733782400000|2024-12-09 22:13:20|100.42|100.02|100.65|100.25|100.67|100.27|100.39|99.99|32
1733782410000|2024-12-09 22:13:30|100.62|100.22|100.71|100.31|100.75|100.35|100.46|100.06|32
1733782420000|2024-12-09 22:13:40|100.74|100.34|101.14|100.74|101.14|100.74|100.74|100.34|25
1733782430000|2024-12-09 22:13:50|101.15|100.75|101.2|100.8|101.29|100.89|101.15|100.75|29
1733782440000|2024-12-09 22:14:00|101.23|100.83|101.15|100.75|101.33|100.93|101.05|100.65|27
1733782450000|2024-12-09 22:14:10|101.14|100.74|100.98|100.58|101.17|100.77|100.89|100.49|31
1733782460000|2024-12-09 22:14:20|100.97|100.57|100.81|100.41|101.16|100.76|100.81|100.41|22
1733782470000|2024-12-09 22:14:30|100.79|100.39|101.12|100.72|101.2|100.8|100.79|100.39|31
1733782480000|2024-12-09 22:14:40|101.14|100.74|100.68|100.28|101.24|100.84|100.66|100.26|34
1733782490000|2024-12-09 22:14:50|100.67|100.27|100.55|100.15|100.68|100.28|100.55|100.15|26
1733782500000|2024-12-09 22:15:00|100.56|100.16|100.75|100.35|100.96|100.56|100.53|100.13|34
1733782510000|2024-12-09 22:15:10|100.74|100.34|100.95|100.55|100.95|100.55|100.55|100.15|35
1733782520000|2024-12-09 22:15:20|100.96|100.56|101.43|101.03|101.43|101.03|100.96|100.56|30
1733782530000|2024-12-09 22:15:30|101.44|101.04|101.31|100.91|101.53|101.13|101.28|100.88|27
1733782540000|2024-12-09 22:15:40|101.35|100.95|101.02|100.62|101.36|100.96|101.02|100.62|32
1733782550000|2024-12-09 22:15:50|101.03|100.63|100.91|100.51|101.03|100.63|100.85|100.45|30
1733782560000|2024-12-09 22:16:00|100.9|100.5|100.7|100.3|100.98|100.58|100.7|100.3|32
1733782570000|2024-12-09 22:16:10|100.73|100.33|100.38|99.98|100.73|100.33|100.38|99.98|31
1733782580000|2024-12-09 22:16:20|100.36|99.96|100.09|99.69|100.36|99.96|100.06|99.66|28
1733782590000|2024-12-09 22:16:30|100.1|99.7|99.8|99.4|100.1|99.7|99.8|99.4|22
1733782600000|2024-12-09 22:16:40|99.77|99.37|99.83|99.43|99.94|99.54|99.76|99.36|28
1733782610000|2024-12-09 22:16:50|99.9|99.5|100.29|99.89|100.29|99.89|99.9|99.5|34
1733782620000|2024-12-09 22:17:00|100.3|99.9|100.43|100.03|100.45|100.05|99.93|99.53|31
1733782630000|2024-12-09 22:17:10|100.48|100.08|100.5|100.1|100.69|100.29|100.32|99.92|33
1733782640000|2024-12-09 22:17:20|100.51|100.11|101.01|100.61|101.02|100.62|100.5|100.1|35
1733782650000|2024-12-09 22:17:30|101.05|100.65|100.83|100.43|101.13|100.73|100.77|100.37|26
1733782660000|2024-12-09 22:17:40|100.84|100.44|100.39|99.99|100.84|100.44|100.37|99.97|29
1733782670000|2024-12-09 22:17:50|100.4|100|100.35|99.95|100.42|100.02|100.26|99.86|28
1733782680000|2024-12-09 22:18:00|100.34|99.94|100.21|99.81|100.53|100.13|100.21|99.81|28
1733782690000|2024-12-09 22:18:10|100.22|99.82|100.23|99.83|100.35|99.95|100.15|99.75|30
1733782700000|2024-12-09 22:18:20|100.24|99.84|100.21|99.81|100.42|100.02|100.14|99.74|30
1733782710000|2024-12-09 22:18:30|100.26|99.86|100.2|99.8|100.32|99.92|100.2|99.8|24
1733782720000|2024-12-09 22:18:40|100.21|99.81|99.74|99.34|100.22|99.82|99.74|99.34|32
1733782730000|2024-12-09 22:18:50|99.72|99.32|99.45|99.05|99.72|99.32|99.44|99.04|31
1733782740000|2024-12-09 22:19:00|99.43|99.03|99.39|98.99|99.55|99.15|99.25|98.85|28
1733782750000|2024-12-09 22:19:10|99.38|98.98|99.18|98.78|99.56|99.16|99.18|98.78|32
1733782760000|2024-12-09 22:19:20|99.21|98.81|99.41|99.01|99.65|99.25|99.21|98.81|33
1733782770000|2024-12-09 22:19:30|99.39|98.99|99.21|98.81|99.48|99.08|99.16|98.76|34
1733782780000|2024-12-09 22:19:40|99.18|98.78|99.64|99.24|99.67|99.27|99.18|98.78|28
1733782790000|2024-12-09 22:19:50|99.68|99.28|99.6|99.2|99.88|99.48|99.6|99.2|32
1733782800000|2024-12-09 22:20:00|99.62|99.22|99.68|99.28|100.04|99.64|99.62|99.22|33
1733782810000|2024-12-09 22:20:10|99.66|99.26|99.78|99.38|99.78|99.38|99.53|99.13|29
1733782820000|2024-12-09 22:20:20|99.83|99.43|99.4|99|99.88|99.48|99.4|99|29
1733782830000|2024-12-09 22:20:30|99.38|98.98|99.12|98.72|99.38|98.98|99.12|98.72|20
1733782840000|2024-12-09 22:20:40|99.11|98.71|98.92|98.52|99.11|98.71|98.92|98.52|16
1733782850000|2024-12-09 22:20:50|98.91|98.51|98.98|98.58|99.02|98.62|98.9|98.5|24
1733782860000|2024-12-09 22:21:00|98.97|98.57|98.68|98.28|98.98|98.58|98.43|98.03|30
1733782870000|2024-12-09 22:21:10|98.72|98.32|98.59|98.19|98.92|98.52|98.59|98.19|28
1733782880000|2024-12-09 22:21:20|98.57|98.17|98.27|97.87|98.57|98.17|98.27|97.87|19
1733782890000|2024-12-09 22:21:30|98.28|97.88|98.27|97.87|98.28|97.88|98.24|97.84|22
1733782900000|2024-12-09 22:21:40|98.29|97.89|98.24|97.84|98.29|97.89|98.24|97.84|24
1733782910000|2024-12-09 22:21:50|98.21|97.81|96.92|96.52|98.24|97.84|96.92|96.52|31
1733782920000|2024-12-09 22:22:00|96.86|96.46|96.94|96.54|97.23|96.83|96.76|96.36|37
1733782930000|2024-12-09 22:22:10|96.98|96.58|97.31|96.91|97.48|97.08|96.93|96.53|36
1733782940000|2024-12-09 22:22:20|97.28|96.88|96.52|96.12|97.44|97.04|96.52|96.12|35
1733782950000|2024-12-09 22:22:30|96.48|96.08|95.42|95.02|96.48|96.08|95.42|95.02|33
1733782960000|2024-12-09 22:22:40|95.38|94.98|94.44|94.04|95.38|94.98|94.07|93.67|36
1733782970000|2024-12-09 22:22:50|94.36|93.96|95.3|94.9|95.31|94.91|94.31|93.91|31
1733782980000|2024-12-09 22:23:00|95.34|94.94|96.25|95.85|96.27|95.87|95.34|94.94|34
1733782990000|2024-12-09 22:23:10|96.27|95.87|96.8|96.4|96.8|96.4|96.18|95.78|32
1733783000000|2024-12-09 22:23:20|96.85|96.45|97.36|96.96|97.38|96.98|96.85|96.45|35
1733783010000|2024-12-09 22:23:30|97.33|96.93|97.65|97.25|97.74|97.34|96.95|96.55|33
1733783020000|2024-12-09 22:23:40|97.66|97.26|97.58|97.18|97.92|97.52|97.51|97.11|33
1733783030000|2024-12-09 22:23:50|97.56|97.16|98.18|97.78|98.22|97.82|97.56|97.16|30
1733783040000|2024-12-09 22:24:00|98.19|97.79|98.44|98.04|98.5|98.1|98.11|97.71|32
1733783050000|2024-12-09 22:24:10|98.42|98.02|98.67|98.27|98.68|98.28|98.35|97.95|31
1733783060000|2024-12-09 22:24:20|98.69|98.29|98.88|98.48|98.9|98.5|98.67|98.27|21
1733783070000|2024-12-09 22:24:30|98.89|98.49|98.88|98.48|98.94|98.54|98.82|98.42|17
1733783080000|2024-12-09 22:24:40|98.9|98.5|99.01|98.61|99.01|98.61|98.9|98.5|25
1733783090000|2024-12-09 22:24:50|99|98.6|99.35|98.95|99.35|98.95|98.86|98.46|28
1733783100000|2024-12-09 22:25:00|99.36|98.96|99.22|98.82|99.37|98.97|99.19|98.79|37
1733783110000|2024-12-09 22:25:10|99.21|98.81|99.41|99.01|99.41|99.01|99.2|98.8|25
1733783120000|2024-12-09 22:25:20|99.46|99.06|100.12|99.72|100.13|99.73|99.46|99.06|33
1733783130000|2024-12-09 22:25:30|100.15|99.75|100.64|100.24|100.65|100.25|100.13|99.73|30
1733783140000|2024-12-09 22:25:40|100.65|100.25|101.25|100.85|101.25|100.85|100.57|100.17|26
1733783150000|2024-12-09 22:25:50|101.24|100.84|101.12|100.72|101.3|100.9|100.87|100.47|35
1733783160000|2024-12-09 22:26:00|101.11|100.71|100.95|100.55|101.13|100.73|100.84|100.44|31
1733783170000|2024-12-09 22:26:10|100.96|100.56|100.88|100.48|101.11|100.71|100.87|100.47|32
1733783180000|2024-12-09 22:26:20|100.9|100.5|100.93|100.53|101.18|100.78|100.9|100.5|26
1733783190000|2024-12-09 22:26:30|100.92|100.52|101.11|100.71|101.22|100.82|100.89|100.49|28
1733783200000|2024-12-09 22:26:40|101.1|100.7|101.28|100.88|101.28|100.88|101.09|100.69|15
1733783210000|2024-12-09 22:26:50|101.29|100.89|101.3|100.9|101.31|100.91|101.26|100.86|14
1733783220000|2024-12-09 22:27:00|101.29|100.89|101.24|100.84|101.42|101.02|101.24|100.84|23
1733783230000|2024-12-09 22:27:10|101.27|100.87|101.29|100.89|101.42|101.02|101.27|100.87|19
1733783240000|2024-12-09 22:27:20|101.3|100.9|101.23|100.83|101.31|100.91|101.21|100.81|19
1733783250000|2024-12-09 22:27:30|101.24|100.84|101.27|100.87|101.3|100.9|101.22|100.82|17
1733783260000|2024-12-09 22:27:40|101.28|100.88|101.27|100.87|101.28|100.88|101.21|100.81|10
1733783270000|2024-12-09 22:27:50|101.28|100.88|101.21|100.81|101.28|100.88|101.19|100.79|15
1733783280000|2024-12-09 22:28:00|101.18|100.78|101.31|100.91|101.35|100.95|100.96|100.56|29
1733783290000|2024-12-09 22:28:10|101.29|100.89|101.34|100.94|101.37|100.97|101.27|100.87|21
1733783300000|2024-12-09 22:28:20|101.38|100.98|101.52|101.12|101.53|101.13|101.37|100.97|27
1733783310000|2024-12-09 22:28:30|101.53|101.13|101.65|101.25|101.68|101.28|101.53|101.13|20
1733783320000|2024-12-09 22:28:40|101.66|101.26|101.89|101.49|101.91|101.51|101.64|101.24|28
1733783330000|2024-12-09 22:28:50|101.9|101.5|101.98|101.58|101.98|101.58|101.84|101.44|18
1733783340000|2024-12-09 22:29:00|101.99|101.59|101.86|101.46|101.99|101.59|101.86|101.46|12
1733783350000|2024-12-09 22:29:10|101.85|101.45|101.91|101.51|101.91|101.51|101.63|101.23|24
1733783360000|2024-12-09 22:29:20|101.9|101.5|101.94|101.54|101.94|101.54|101.89|101.49|8
1733783370000|2024-12-09 22:29:30|101.97|101.57|102.07|101.67|102.14|101.74|101.97|101.57|20
1733783380000|2024-12-09 22:29:40|102.1|101.7|102.16|101.76|102.16|101.76|102.1|101.7|10
1733783390000|2024-12-09 22:29:50|102.15|101.75|102.19|101.79|102.21|101.81|102.14|101.74|19
1733783400000|2024-12-09 22:30:00|102.2|101.8|101.79|101.39|102.22|101.82|101.79|101.39|20
1733783410000|2024-12-09 22:30:10|101.77|101.37|102.04|101.64|102.1|101.7|101.72|101.32|21
1733783420000|2024-12-09 22:30:20|102.02|101.62|101.75|101.35|102.02|101.62|101.73|101.33|23
1733783430000|2024-12-09 22:30:30|101.76|101.36|101.94|101.54|101.94|101.54|101.71|101.31|21
1733783440000|2024-12-09 22:30:40|101.95|101.55|101.98|101.58|102.06|101.66|101.92|101.52|20
1733783450000|2024-12-09 22:30:50|101.97|101.57|102.05|101.65|102.05|101.65|101.9|101.5|22
1733783460000|2024-12-09 22:31:00|102.04|101.64|101.84|101.44|102.06|101.66|101.83|101.43|16
1733783470000|2024-12-09 22:31:10|101.85|101.45|101.9|101.5|101.92|101.52|101.85|101.45|22
1733783480000|2024-12-09 22:31:20|101.92|101.52|102.09|101.69|102.1|101.7|101.92|101.52|19
1733783490000|2024-12-09 22:31:30|102.1|101.7|102.23|101.83|102.23|101.83|102.1|101.7|10
1733783500000|2024-12-09 22:31:40|102.25|101.85|102.54|102.14|102.62|102.22|102.25|101.85|21
1733783510000|2024-12-09 22:31:50|102.55|102.15|102.56|102.16|102.57|102.17|102.47|102.07|19
1733783520000|2024-12-09 22:32:00|102.57|102.17|102.56|102.16|102.69|102.29|102.49|102.09|25
1733783530000|2024-12-09 22:32:10|102.57|102.17|102.76|102.36|102.78|102.38|102.57|102.17|25
1733783540000|2024-12-09 22:32:20|102.75|102.35|102.76|102.36|102.76|102.36|102.69|102.29|15
1733783550000|2024-12-09 22:32:30|102.78|102.38|102.78|102.38|102.82|102.42|102.7|102.3|24
1733783560000|2024-12-09 22:32:40|102.79|102.39|102.8|102.4|102.83|102.43|102.74|102.34|17
1733783570000|2024-12-09 22:32:50|102.79|102.39|102.81|102.41|102.93|102.53|102.79|102.39|12
1733783580000|2024-12-09 22:33:00|102.8|102.4|102.59|102.19|102.81|102.41|102.59|102.19|13
1733783590000|2024-12-09 22:33:10|102.58|102.18|102.8|102.4|102.81|102.41|102.52|102.12|24
1733783600000|2024-12-09 22:33:20|102.79|102.39|102.62|102.22|102.79|102.39|102.49|102.09|24
1733783610000|2024-12-09 22:33:30|102.63|102.23|102.67|102.27|102.69|102.29|102.63|102.23|19
1733783620000|2024-12-09 22:33:40|102.68|102.28|102.98|102.58|102.98|102.58|102.68|102.28|23
1733783630000|2024-12-09 22:33:50|102.97|102.57|102.89|102.49|102.98|102.58|102.85|102.45|19
1733783640000|2024-12-09 22:34:00|102.88|102.48|102.92|102.52|102.98|102.58|102.88|102.48|21
1733783650000|2024-12-09 22:34:10|102.94|102.54|102.88|102.48|102.94|102.54|102.86|102.46|14
1733783660000|2024-12-09 22:34:20|102.89|102.49|102.56|102.16|102.89|102.49|102.56|102.16|26
1733783670000|2024-12-09 22:34:30|102.55|102.15|102.41|102.01|102.55|102.15|102.4|102|21
1733783680000|2024-12-09 22:34:40|102.4|102|102.56|102.16|102.56|102.16|102.4|102|16
1733783690000|2024-12-09 22:34:50|102.57|102.17|103.08|102.68|103.08|102.68|102.57|102.17|19
1733783700000|2024-12-09 22:35:00|103.06|102.66|102.95|102.55|103.06|102.66|102.91|102.51|24
1733783710000|2024-12-09 22:35:10|102.94|102.54|102.54|102.14|102.95|102.55|102.48|102.08|19
1733783720000|2024-12-09 22:35:20|102.52|102.12|102.32|101.92|102.52|102.12|102.32|101.92|18
1733783730000|2024-12-09 22:35:30|102.31|101.91|102.17|101.77|102.31|101.91|102.17|101.77|23
1733783740000|2024-12-09 22:35:40|102.15|101.75|102.14|101.74|102.18|101.78|102.11|101.71|25
1733783750000|2024-12-09 22:35:50|102.13|101.73|102.13|101.73|102.18|101.78|101.92|101.52|28
1733783760000|2024-12-09 22:36:00|102.12|101.72|102.2|101.8|102.21|101.81|102.1|101.7|23
1733783770000|2024-12-09 22:36:10|102.19|101.79|102.42|102.02|102.42|102.02|102.19|101.79|27
1733783780000|2024-12-09 22:36:20|102.43|102.03|102.64|102.24|102.67|102.27|102.43|102.03|25
1733783790000|2024-12-09 22:36:30|102.63|102.23|102.17|101.77|102.65|102.25|102.08|101.68|24
1733783800000|2024-12-09 22:36:40|102.14|101.74|102.11|101.71|102.32|101.92|102.1|101.7|26
1733783810000|2024-12-09 22:36:50|102.12|101.72|102.06|101.66|102.13|101.73|102.02|101.62|23
1733783820000|2024-12-09 22:37:00|102.03|101.63|101.79|101.39|102.09|101.69|101.78|101.38|33
1733783830000|2024-12-09 22:37:10|101.8|101.4|102.03|101.63|102.17|101.77|101.72|101.32|28
1733783840000|2024-12-09 22:37:20|102.11|101.71|102.27|101.87|102.37|101.97|102.11|101.71|25
1733783850000|2024-12-09 22:37:30|102.26|101.86|102.3|101.9|102.32|101.92|102.19|101.79|24
1733783860000|2024-12-09 22:37:40|102.27|101.87|102.29|101.89|102.32|101.92|102.2|101.8|19
1733783870000|2024-12-09 22:37:50|102.31|101.91|102.51|102.11|102.51|102.11|102.31|101.91|23
1733783880000|2024-12-09 22:38:00|102.52|102.12|102.36|101.96|102.54|102.14|102.35|101.95|26
1733783890000|2024-12-09 22:38:10|102.35|101.95|102.34|101.94|102.45|102.05|102.28|101.88|24
1733783900000|2024-12-09 22:38:20|102.29|101.89|102.04|101.64|102.29|101.89|102.03|101.63|30
1733783910000|2024-12-09 22:38:30|102.06|101.66|102.46|102.06|102.49|102.09|102.06|101.66|25
1733783920000|2024-12-09 22:38:40|102.47|102.07|102.22|101.82|102.55|102.15|102.22|101.82|24
1733783930000|2024-12-09 22:38:50|102.21|101.81|101.85|101.45|102.21|101.81|101.85|101.45|29
1733783940000|2024-12-09 22:39:00|101.83|101.43|101.97|101.57|101.97|101.57|101.57|101.17|29
1733783950000|2024-12-09 22:39:10|101.99|101.59|101.7|101.3|102.05|101.65|101.7|101.3|29
1733783960000|2024-12-09 22:39:20|101.71|101.31|102.17|101.77|102.17|101.77|101.7|101.3|25
1733783970000|2024-12-09 22:39:30|102.15|101.75|101.78|101.38|102.15|101.75|101.78|101.38|24
1733783980000|2024-12-09 22:39:40|101.76|101.36|101.69|101.29|101.76|101.36|101.6|101.2|29
1733783990000|2024-12-09 22:39:50|101.7|101.3|101.57|101.17|101.72|101.32|101.57|101.17|10
1733784000000|2024-12-09 22:40:00|101.53|101.13|101.31|100.91|101.53|101.13|101.31|100.91|16
1733784010000|2024-12-09 22:40:10|101.32|100.92|101.31|100.91|101.32|100.92|101.3|100.9|17
1733784020000|2024-12-09 22:40:20|101.32|100.92|101.28|100.88|101.33|100.93|101.25|100.85|18
1733784030000|2024-12-09 22:40:30|101.3|100.9|101.25|100.85|101.3|100.9|101.25|100.85|9
1733784040000|2024-12-09 22:40:40|101.26|100.86|101.49|101.09|101.5|101.1|101.26|100.86|20
1733784050000|2024-12-09 22:40:50|101.47|101.07|101.52|101.12|101.52|101.12|101.46|101.06|7
1733784060000|2024-12-09 22:41:00|101.53|101.13|101.97|101.57|101.97|101.57|101.53|101.13|21
1733784070000|2024-12-09 22:41:10|101.99|101.59|102.01|101.61|102.02|101.62|101.97|101.57|8
1733784080000|2024-12-09 22:41:20|102|101.6|102.15|101.75|102.17|101.77|101.99|101.59|17
1733784090000|2024-12-09 22:41:30|102.14|101.74|102.16|101.76|102.16|101.76|102.13|101.73|12
1733784100000|2024-12-09 22:41:40|102.15|101.75|102.45|102.05|102.45|102.05|102.15|101.75|20
1733784110000|2024-12-09 22:41:50|102.48|102.08|102.61|102.21|102.67|102.27|102.48|102.08|22
1733784120000|2024-12-09 22:42:00|102.6|102.2|102.56|102.16|102.6|102.2|102.54|102.14|22
1733784130000|2024-12-09 22:42:10|102.55|102.15|102.57|102.17|102.57|102.17|102.55|102.15|12
1733784140000|2024-12-09 22:42:20|102.58|102.18|102.6|102.2|102.6|102.2|102.58|102.18|5
1733784150000|2024-12-09 22:42:30|102.59|102.19|102.37|101.97|102.59|102.19|102.37|101.97|9
1733784160000|2024-12-09 22:42:40|102.35|101.95|102.29|101.89|102.35|101.95|102.22|101.82|17
1733784170000|2024-12-09 22:42:50|102.3|101.9|102.33|101.93|102.39|101.99|102.3|101.9|22
1733784180000|2024-12-09 22:43:00|102.34|101.94|102.32|101.92|102.35|101.95|102.32|101.92|11
1733784190000|2024-12-09 22:43:10|102.31|101.91|102.19|101.79|102.31|101.91|102.18|101.78|15
1733784200000|2024-12-09 22:43:20|102.18|101.78|102.19|101.79|102.19|101.79|102.12|101.72|22
1733784210000|2024-12-09 22:43:30|102.2|101.8|102.22|101.82|102.23|101.83|102.2|101.8|7
1733784220000|2024-12-09 22:43:40|102.21|101.81|102.26|101.86|102.26|101.86|102.21|101.81|6
1733784230000|2024-12-09 22:43:50|102.25|101.85|102.22|101.82|102.26|101.86|102.21|101.81|13
1733784240000|2024-12-09 22:44:00|102.21|101.81|102.23|101.83|102.25|101.85|102.2|101.8|12
1733784250000|2024-12-09 22:44:10|102.25|101.85|102.24|101.84|102.25|101.85|102.23|101.83|10
1733784260000|2024-12-09 22:44:20|102.23|101.83|102.13|101.73|102.23|101.83|102.13|101.73|18
1733784270000|2024-12-09 22:44:30|102.1|101.7|102.06|101.66|102.1|101.7|102.05|101.65|12
1733784280000|2024-12-09 22:44:40|102.07|101.67|102.06|101.66|102.08|101.68|102.06|101.66|13
1733784290000|2024-12-09 22:44:50|102.07|101.67|102.17|101.77|102.17|101.77|102.07|101.67|15
1733784300000|2024-12-09 22:45:00|102.16|101.76|102.22|101.82|102.23|101.83|102.16|101.76|18
1733784310000|2024-12-09 22:45:10|102.24|101.84|102.34|101.94|102.34|101.94|102.24|101.84|15
1733784320000|2024-12-09 22:45:20|102.35|101.95|102.59|102.19|102.59|102.19|102.34|101.94|21
1733784330000|2024-12-09 22:45:30|102.61|102.21|102.66|102.26|102.66|102.26|102.61|102.21|16
1733784340000|2024-12-09 22:45:40|102.65|102.25|102.73|102.33|102.74|102.34|102.64|102.24|16
1733784350000|2024-12-09 22:45:50|102.74|102.34|102.81|102.41|102.82|102.42|102.74|102.34|11
1733784360000|2024-12-09 22:46:00|102.82|102.42|102.87|102.47|102.89|102.49|102.82|102.42|25
1733784370000|2024-12-09 22:46:10|102.88|102.48|103.02|102.62|103.03|102.63|102.88|102.48|19
1733784380000|2024-12-09 22:46:20|103.04|102.64|103.11|102.71|103.12|102.72|103.04|102.64|14
1733784390000|2024-12-09 22:46:30|103.12|102.72|103.16|102.76|103.16|102.76|103.12|102.72|14
1733784400000|2024-12-09 22:46:40|103.17|102.77|103.41|103.01|103.41|103.01|103.17|102.77|15
1733784410000|2024-12-09 22:46:50|103.4|103|103.53|103.13|103.53|103.13|103.4|103|16
1733784420000|2024-12-09 22:47:00|103.52|103.12|103.59|103.19|103.62|103.22|103.52|103.12|17
1733784430000|2024-12-09 22:47:10|103.58|103.18|103.6|103.2|103.61|103.21|103.58|103.18|5
1733784440000|2024-12-09 22:47:20|103.61|103.21|103.63|103.23|103.64|103.24|103.6|103.2|14
1733784450000|2024-12-09 22:47:30|103.62|103.22|103.67|103.27|103.68|103.28|103.62|103.22|10
1733784460000|2024-12-09 22:47:40|103.68|103.28|103.7|103.3|103.7|103.3|103.68|103.28|11
1733784470000|2024-12-09 22:47:50|103.71|103.31|103.75|103.35|103.75|103.35|103.7|103.3|10
1733784480000|2024-12-09 22:48:00|103.74|103.34|103.9|103.5|103.91|103.51|103.74|103.34|18
1733784490000|2024-12-09 22:48:10|103.91|103.51|104|103.6|104|103.6|103.91|103.51|21
1733784500000|2024-12-09 22:48:20|103.99|103.59|104.1|103.7|104.11|103.71|103.99|103.59|16
1733784510000|2024-12-09 22:48:30|104.11|103.71|104.17|103.77|104.17|103.77|104.1|103.7|12
1733784520000|2024-12-09 22:48:40|104.18|103.78|104.3|103.9|104.3|103.9|104.17|103.77|14
1733784530000|2024-12-09 22:48:50|104.32|103.92|104.36|103.96|104.36|103.96|104.32|103.92|11
1733784540000|2024-12-09 22:49:00|104.37|103.97|104.37|103.97|104.37|103.97|104.34|103.94|10
1733784550000|2024-12-09 22:49:10|104.36|103.96|104.29|103.89|104.37|103.97|104.29|103.89|12
1733784560000|2024-12-09 22:49:20|104.27|103.87|104.26|103.86|104.3|103.9|104.22|103.82|15
1733784570000|2024-12-09 22:49:30|104.25|103.85|104.27|103.87|104.27|103.87|104.23|103.83|17
1733784580000|2024-12-09 22:49:40|104.26|103.86|104.27|103.87|104.28|103.88|104.25|103.85|11
1733784590000|2024-12-09 22:49:50|104.3|103.9|104.45|104.05|104.46|104.06|104.3|103.9|12
1733784600000|2024-12-09 22:50:00|104.47|104.07|104.56|104.16|104.56|104.16|104.46|104.06|16
1733784610000|2024-12-09 22:50:10|104.55|104.15|104.69|104.29|104.69|104.29|104.54|104.14|19
1733784620000|2024-12-09 22:50:20|104.68|104.28|104.63|104.23|104.68|104.28|104.62|104.22|16
1733784630000|2024-12-09 22:50:30|104.62|104.22|104.58|104.18|104.63|104.23|104.49|104.09|14
1733784640000|2024-12-09 22:50:40|104.59|104.19|104.71|104.31|104.72|104.32|104.59|104.19|19
1733784650000|2024-12-09 22:50:50|104.7|104.3|104.97|104.57|104.99|104.59|104.7|104.3|21
1733784660000|2024-12-09 22:51:00|104.96|104.56|104.74|104.34|104.97|104.57|104.74|104.34|23
1733784670000|2024-12-09 22:51:10|104.7|104.3|104.49|104.09|104.7|104.3|104.48|104.08|24
1733784680000|2024-12-09 22:51:20|104.54|104.14|104.77|104.37|104.78|104.38|104.54|104.14|20
1733784690000|2024-12-09 22:51:30|104.78|104.38|104.76|104.36|104.78|104.38|104.75|104.35|11
1733784700000|2024-12-09 22:51:40|104.77|104.37|104.83|104.43|104.83|104.43|104.77|104.37|4
1733784710000|2024-12-09 22:51:50|104.82|104.42|104.75|104.35|104.83|104.43|104.74|104.34|13
1733784720000|2024-12-09 22:52:00|104.76|104.36|104.64|104.24|104.78|104.38|104.64|104.24|14
1733784730000|2024-12-09 22:52:10|104.63|104.23|104.54|104.14|104.63|104.23|104.5|104.1|17
1733784740000|2024-12-09 22:52:20|104.53|104.13|104.55|104.15|104.57|104.17|104.51|104.11|15
1733784750000|2024-12-09 22:52:30|104.54|104.14|104.42|104.02|104.55|104.15|104.42|104.02|15
1733784760000|2024-12-09 22:52:40|104.41|104.01|104.09|103.69|104.41|104.01|104.09|103.69|17
1733784770000|2024-12-09 22:52:50|104.08|103.68|103.98|103.58|104.08|103.68|103.94|103.54|19
1733784780000|2024-12-09 22:53:00|104|103.6|104.25|103.85|104.25|103.85|104|103.6|21
1733784790000|2024-12-09 22:53:10|104.24|103.84|104.39|103.99|104.39|103.99|104.22|103.82|19
1733784800000|2024-12-09 22:53:20|104.38|103.98|104.25|103.85|104.38|103.98|104.23|103.83|14
1733784810000|2024-12-09 22:53:30|104.22|103.82|104.24|103.84|104.24|103.84|104.11|103.71|19
1733784820000|2024-12-09 22:53:40|104.25|103.85|104.48|104.08|104.48|104.08|104.25|103.85|15
1733784830000|2024-12-09 22:53:50|104.49|104.09|104.72|104.32|104.72|104.32|104.49|104.09|18
1733784840000|2024-12-09 22:54:00|104.73|104.33|104.72|104.32|104.82|104.42|104.72|104.32|16
1733784850000|2024-12-09 22:54:10|104.73|104.33|104.72|104.32|104.81|104.41|104.72|104.32|20
1733784860000|2024-12-09 22:54:20|104.7|104.3|104.89|104.49|104.89|104.49|104.68|104.28|17
1733784870000|2024-12-09 22:54:30|104.9|104.5|104.91|104.51|104.94|104.54|104.9|104.5|10
1733784880000|2024-12-09 22:54:40|104.9|104.5|104.99|104.59|104.99|104.59|104.9|104.5|13
1733784890000|2024-12-09 22:54:50|104.98|104.58|105.06|104.66|105.06|104.66|104.95|104.55|14
1733784900000|2024-12-09 22:55:00|105.08|104.68|105.1|104.7|105.14|104.74|105.08|104.68|11
1733784910000|2024-12-09 22:55:10|105.11|104.71|105.13|104.73|105.14|104.74|105.03|104.63|16
1733784920000|2024-12-09 22:55:20|105.14|104.74|105.24|104.84|105.24|104.84|105.12|104.72|8
1733784930000|2024-12-09 22:55:30|105.22|104.82|105.13|104.73|105.22|104.82|105.13|104.73|11
1733784940000|2024-12-09 22:55:40|105.12|104.72|105.01|104.61|105.14|104.74|105.01|104.61|15
1733784950000|2024-12-09 22:55:50|105.02|104.62|105.02|104.62|105.03|104.63|104.9|104.5|17
1733784960000|2024-12-09 22:56:00|104.99|104.59|104.78|104.38|104.99|104.59|104.76|104.36|13
1733784970000|2024-12-09 22:56:10|104.79|104.39|104.82|104.42|104.82|104.42|104.77|104.37|14
1733784980000|2024-12-09 22:56:20|104.83|104.43|104.81|104.41|104.83|104.43|104.76|104.36|14
1733784990000|2024-12-09 22:56:30|104.82|104.42|104.78|104.38|104.82|104.42|104.71|104.31|12
1733785000000|2024-12-09 22:56:40|104.81|104.41|105.03|104.63|105.04|104.64|104.8|104.4|17
1733785010000|2024-12-09 22:56:50|105.04|104.64|104.89|104.49|105.04|104.64|104.87|104.47|21
1733785020000|2024-12-09 22:57:00|104.88|104.48|104.98|104.58|104.98|104.58|104.81|104.41|20
1733785030000|2024-12-09 22:57:10|105|104.6|104.92|104.52|105.02|104.62|104.89|104.49|26
1733785040000|2024-12-09 22:57:20|104.91|104.51|105.01|104.61|105.02|104.62|104.9|104.5|15
1733785050000|2024-12-09 22:57:30|105.04|104.64|105.17|104.77|105.17|104.77|105.04|104.64|22
1733785060000|2024-12-09 22:57:40|105.19|104.79|105.21|104.81|105.22|104.82|105.17|104.77|13
1733785070000|2024-12-09 22:57:50|105.22|104.82|105.31|104.91|105.31|104.91|105.19|104.79|16
1733785080000|2024-12-09 22:58:00|105.32|104.92|105.21|104.81|105.34|104.94|105.21|104.81|17
1733785090000|2024-12-09 22:58:10|105.22|104.82|105.25|104.85|105.29|104.89|105.22|104.82|9
1733785100000|2024-12-09 22:58:20|105.24|104.84|105.3|104.9|105.33|104.93|105.2|104.8|25
1733785110000|2024-12-09 22:58:30|105.31|104.91|105.09|104.69|105.33|104.93|105.09|104.69|20
1733785120000|2024-12-09 22:58:40|105.1|104.7|105.01|104.61|105.22|104.82|105.01|104.61|23
1733785130000|2024-12-09 22:58:50|105|104.6|105.1|104.7|105.1|104.7|104.98|104.58|11
1733785140000|2024-12-09 22:59:00|105.11|104.71|105.28|104.88|105.32|104.92|105.11|104.71|13
1733785150000|2024-12-09 22:59:10|105.26|104.86|105.32|104.92|105.37|104.97|105.22|104.82|17
1733785160000|2024-12-09 22:59:20|105.29|104.89|105.38|104.98|105.43|105.03|105.29|104.89|12
1733785170000|2024-12-09 22:59:30|105.36|104.96|105.31|104.91|105.36|104.96|105.26|104.86|18
1733785180000|2024-12-09 22:59:40|105.3|104.9|105.2|104.8|105.35|104.95|105.2|104.8|13
1733785190000|2024-12-09 22:59:50|105.21|104.81|105.22|104.82|105.23|104.83|105.21|104.81|4
1733785200000|2024-12-09 23:00:00|105.21|104.81|105.02|104.62|105.22|104.82|104.98|104.58|23
1733785210000|2024-12-09 23:00:10|105.01|104.61|104.89|104.49|105.01|104.61|104.76|104.36|27
1733785220000|2024-12-09 23:00:20|104.84|104.44|104.95|104.55|104.96|104.56|104.81|104.41|19
1733785230000|2024-12-09 23:00:30|104.93|104.53|104.91|104.51|104.95|104.55|104.83|104.43|18
1733785240000|2024-12-09 23:00:40|104.89|104.49|104.71|104.31|104.91|104.51|104.7|104.3|12
1733785250000|2024-12-09 23:00:50|104.7|104.3|104.68|104.28|104.72|104.32|104.63|104.23|12
1733785260000|2024-12-09 23:01:00|104.69|104.29|104.58|104.18|104.69|104.29|104.58|104.18|14
1733785270000|2024-12-09 23:01:10|104.56|104.16|104.48|104.08|104.56|104.16|104.41|104.01|20
1733785280000|2024-12-09 23:01:20|104.49|104.09|104.43|104.03|104.5|104.1|104.43|104.03|9
1733785290000|2024-12-09 23:01:30|104.42|104.02|104.37|103.97|104.43|104.03|104.37|103.97|7
1733785300000|2024-12-09 23:01:40|104.33|103.93|104.23|103.83|104.33|103.93|104.23|103.83|12
1733785310000|2024-12-09 23:01:50|104.22|103.82|104.17|103.77|104.22|103.82|104.14|103.74|22
1733785320000|2024-12-09 23:02:00|104.14|103.74|104|103.6|104.16|103.76|103.97|103.57|26
1733785330000|2024-12-09 23:02:10|104.05|103.65|104.33|103.93|104.33|103.93|104.05|103.65|26
1733785340000|2024-12-09 23:02:20|104.39|103.99|104.29|103.89|104.41|104.01|104.25|103.85|22
1733785350000|2024-12-09 23:02:30|104.3|103.9|104.29|103.89|104.46|104.06|104.28|103.88|20
1733785360000|2024-12-09 23:02:40|104.32|103.92|104.31|103.91|104.34|103.94|104.26|103.86|24
1733785370000|2024-12-09 23:02:50|104.32|103.92|104.39|103.99|104.44|104.04|104.32|103.92|18
1733785380000|2024-12-09 23:03:00|104.4|104|104.21|103.81|104.4|104|104.19|103.79|21
1733785390000|2024-12-09 23:03:10|104.22|103.82|103.86|103.46|104.22|103.82|103.85|103.45|14
1733785400000|2024-12-09 23:03:20|103.87|103.47|103.94|103.54|103.94|103.54|103.83|103.43|20
1733785410000|2024-12-09 23:03:30|103.97|103.57|104.04|103.64|104.27|103.87|103.97|103.57|27
1733785420000|2024-12-09 23:03:40|104.02|103.62|103.8|103.4|104.02|103.62|103.7|103.3|21
1733785430000|2024-12-09 23:03:50|103.79|103.39|103.74|103.34|103.8|103.4|103.74|103.34|10
1733785440000|2024-12-09 23:04:00|103.76|103.36|103.77|103.37|103.82|103.42|103.7|103.3|16
1733785450000|2024-12-09 23:04:10|103.78|103.38|103.92|103.52|104.05|103.65|103.77|103.37|24
1733785460000|2024-12-09 23:04:20|103.91|103.51|103.74|103.34|103.91|103.51|103.69|103.29|20
1733785470000|2024-12-09 23:04:30|103.75|103.35|103.89|103.49|104|103.6|103.75|103.35|17
1733785480000|2024-12-09 23:04:40|103.88|103.48|103.77|103.37|103.88|103.48|103.71|103.31|15
1733785490000|2024-12-09 23:04:50|103.76|103.36|103.77|103.37|103.78|103.38|103.75|103.35|17
1733785500000|2024-12-09 23:05:00|103.76|103.36|103.78|103.38|103.78|103.38|103.71|103.31|14
1733785510000|2024-12-09 23:05:10|103.79|103.39|103.82|103.42|103.84|103.44|103.78|103.38|16
1733785520000|2024-12-09 23:05:20|103.84|103.44|103.76|103.36|103.84|103.44|103.72|103.32|19
1733785530000|2024-12-09 23:05:30|103.79|103.39|103.88|103.48|103.94|103.54|103.79|103.39|14
1733785540000|2024-12-09 23:05:40|103.89|103.49|104.1|103.7|104.13|103.73|103.88|103.48|17
1733785550000|2024-12-09 23:05:50|104.11|103.71|104.03|103.63|104.15|103.75|104.01|103.61|16
1733785560000|2024-12-09 23:06:00|104.04|103.64|103.98|103.58|104.06|103.66|103.95|103.55|21
1733785570000|2024-12-09 23:06:10|104.01|103.61|104.11|103.71|104.23|103.83|104.01|103.61|15
1733785580000|2024-12-09 23:06:20|104.1|103.7|104.29|103.89|104.29|103.89|104.08|103.68|11
1733785590000|2024-12-09 23:06:30|104.31|103.91|104.32|103.92|104.35|103.95|104.25|103.85|18
1733785600000|2024-12-09 23:06:40|104.31|103.91|104.42|104.02|104.42|104.02|104.31|103.91|12
1733785610000|2024-12-09 23:06:50|104.41|104.01|104.47|104.07|104.47|104.07|104.41|104.01|11
1733785620000|2024-12-09 23:07:00|104.48|104.08|104.51|104.11|104.61|104.21|104.48|104.08|17
1733785630000|2024-12-09 23:07:10|104.5|104.1|104.6|104.2|104.6|104.2|104.47|104.07|10
1733785640000|2024-12-09 23:07:20|104.59|104.19|104.59|104.19|104.59|104.19|104.46|104.06|19
1733785650000|2024-12-09 23:07:30|104.6|104.2|104.62|104.22|104.63|104.23|104.6|104.2|4
1733785660000|2024-12-09 23:07:40|104.84|104.44|104.94|104.54|104.95|104.55|104.84|104.44|11
1733785670000|2024-12-09 23:07:50|104.95|104.55|104.85|104.45|105.02|104.62|104.85|104.45|16
1733785680000|2024-12-09 23:08:00|104.83|104.43|104.72|104.32|104.83|104.43|104.7|104.3|19
1733785690000|2024-12-09 23:08:10|104.7|104.3|104.55|104.15|104.7|104.3|104.54|104.14|23
1733785700000|2024-12-09 23:08:20|104.56|104.16|104.66|104.26|104.69|104.29|104.56|104.16|16
1733785710000|2024-12-09 23:08:30|104.67|104.27|104.41|104.01|104.69|104.29|104.4|104|19
1733785720000|2024-12-09 23:08:40|104.42|104.02|104.56|104.16|104.56|104.16|104.4|104|21
1733785730000|2024-12-09 23:08:50|104.55|104.15|104.71|104.31|104.71|104.31|104.51|104.11|24
1733785740000|2024-12-09 23:09:00|104.7|104.3|104.72|104.32|104.72|104.32|104.53|104.13|22
1733785750000|2024-12-09 23:09:10|104.71|104.31|104.81|104.41|104.82|104.42|104.67|104.27|21
1733785760000|2024-12-09 23:09:20|104.84|104.44|104.9|104.5|104.95|104.55|104.81|104.41|15
1733785770000|2024-12-09 23:09:30|104.89|104.49|104.93|104.53|104.93|104.53|104.74|104.34|22
1733785780000|2024-12-09 23:09:40|104.92|104.52|104.96|104.56|104.97|104.57|104.89|104.49|20
1733785790000|2024-12-09 23:09:50|104.94|104.54|105.04|104.64|105.04|104.64|104.91|104.51|14
1733785800000|2024-12-09 23:10:00|105.05|104.65|105|104.6|105.05|104.65|104.92|104.52|22
1733785810000|2024-12-09 23:10:10|105.02|104.62|105.12|104.72|105.12|104.72|105.02|104.62|18
1733785820000|2024-12-09 23:10:20|105.11|104.71|105.13|104.73|105.13|104.73|105.09|104.69|10
1733785830000|2024-12-09 23:10:30|105.11|104.71|105.22|104.82|105.22|104.82|105.11|104.71|14
1733785840000|2024-12-09 23:10:40|105.21|104.81|105.26|104.86|105.33|104.93|105.21|104.81|13
1733785850000|2024-12-09 23:10:50|105.28|104.88|105.38|104.98|105.42|105.02|105.25|104.85|13
1733785860000|2024-12-09 23:11:00|105.39|104.99|105.38|104.98|105.46|105.06|105.32|104.92|21
1733785870000|2024-12-09 23:11:10|105.39|104.99|105.48|105.08|105.49|105.09|105.38|104.98|10
1733785880000|2024-12-09 23:11:20|105.47|105.07|105.53|105.13|105.57|105.17|105.47|105.07|18
1733785890000|2024-12-09 23:11:30|105.54|105.14|105.61|105.21|105.61|105.21|105.54|105.14|7
1733785900000|2024-12-09 23:11:40|105.62|105.22|105.78|105.38|105.78|105.38|105.62|105.22|5
1733785910000|2024-12-09 23:11:50|105.8|105.4|105.81|105.41|105.89|105.49|105.8|105.4|16
1733785920000|2024-12-09 23:12:00|105.83|105.43|106|105.6|106.12|105.72|105.83|105.43|16
1733785930000|2024-12-09 23:12:10|106.01|105.61|106.14|105.74|106.14|105.74|106|105.6|13
1733785940000|2024-12-09 23:12:20|106.17|105.77|106.09|105.69|106.17|105.77|106.02|105.62|17
1733785950000|2024-12-09 23:12:30|106.08|105.68|106.21|105.81|106.23|105.83|106.08|105.68|12
1733785960000|2024-12-09 23:12:40|106.22|105.82|106.25|105.85|106.25|105.85|106.19|105.79|10
1733785970000|2024-12-09 23:12:50|106.24|105.84|106.06|105.66|106.24|105.84|106.05|105.65|21
1733785980000|2024-12-09 23:13:00|106.07|105.67|106.04|105.64|106.13|105.73|106.02|105.62|23
1733785990000|2024-12-09 23:13:10|106.06|105.66|105.93|105.53|106.06|105.66|105.9|105.5|22
1733786000000|2024-12-09 23:13:20|105.92|105.52|105.94|105.54|106.01|105.61|105.92|105.52|15
1733786010000|2024-12-09 23:13:30|105.93|105.53|106.19|105.79|106.19|105.79|105.93|105.53|9
1733786020000|2024-12-09 23:13:40|106.2|105.8|106.24|105.84|106.25|105.85|106.2|105.8|9
1733786030000|2024-12-09 23:13:50|106.21|105.81|106.03|105.63|106.23|105.83|106.03|105.63|12
1733786040000|2024-12-09 23:14:00|106.02|105.62|105.81|105.41|106.04|105.64|105.81|105.41|29
1733786050000|2024-12-09 23:14:10|105.82|105.42|105.86|105.46|105.95|105.55|105.82|105.42|21
1733786060000|2024-12-09 23:14:20|105.83|105.43|105.72|105.32|105.83|105.43|105.61|105.21|23
1733786070000|2024-12-09 23:14:30|105.71|105.31|105.82|105.42|105.89|105.49|105.71|105.31|22
1733786080000|2024-12-09 23:14:40|105.81|105.41|105.78|105.38|105.82|105.42|105.74|105.34|16
1733786090000|2024-12-09 23:14:50|105.79|105.39|105.78|105.38|105.8|105.4|105.78|105.38|7
1733786100000|2024-12-09 23:15:00|105.8|105.4|105.46|105.06|105.8|105.4|105.46|105.06|17
1733786110000|2024-12-09 23:15:10|105.45|105.05|105.41|105.01|105.58|105.18|105.41|105.01|15
1733786120000|2024-12-09 23:15:20|105.42|105.02|105.35|104.95|105.44|105.04|105.35|104.95|13
1733786130000|2024-12-09 23:15:30|105.37|104.97|105.65|105.25|105.66|105.26|105.37|104.97|19
1733786140000|2024-12-09 23:15:40|105.64|105.24|105.81|105.41|105.84|105.44|105.64|105.24|12
1733786150000|2024-12-09 23:15:50|105.79|105.39|105.83|105.43|105.83|105.43|105.74|105.34|16
1733786160000|2024-12-09 23:16:00|105.85|105.45|106.18|105.78|106.18|105.78|105.85|105.45|19
1733786170000|2024-12-09 23:16:10|106.23|105.83|106.05|105.65|106.24|105.84|106.01|105.61|16
1733786180000|2024-12-09 23:16:20|106.06|105.66|106.16|105.76|106.18|105.78|106.06|105.66|14
1733786190000|2024-12-09 23:16:30|106.15|105.75|105.93|105.53|106.16|105.76|105.89|105.49|19
1733786200000|2024-12-09 23:16:40|105.89|105.49|105.64|105.24|105.89|105.49|105.64|105.24|20
1733786210000|2024-12-09 23:16:50|105.62|105.22|105.84|105.44|105.85|105.45|105.62|105.22|22
1733786220000|2024-12-09 23:17:00|105.85|105.45|105.77|105.37|105.85|105.45|105.77|105.37|15
1733786230000|2024-12-09 23:17:10|105.75|105.35|105.91|105.51|105.92|105.52|105.72|105.32|17
1733786240000|2024-12-09 23:17:20|105.93|105.53|105.91|105.51|105.93|105.53|105.9|105.5|12
1733786250000|2024-12-09 23:17:30|105.88|105.48|105.95|105.55|105.95|105.55|105.88|105.48|8
1733786260000|2024-12-09 23:17:40|105.96|105.56|106.07|105.67|106.07|105.67|105.96|105.56|11
1733786270000|2024-12-09 23:17:50|106.08|105.68|106.1|105.7|106.1|105.7|106.06|105.66|11
1733786280000|2024-12-09 23:18:00|106.04|105.64|105.87|105.47|106.06|105.66|105.87|105.47|14
1733786290000|2024-12-09 23:18:10|105.88|105.48|106.01|105.61|106.02|105.62|105.73|105.33|23
1733786300000|2024-12-09 23:18:20|106.02|105.62|106.07|105.67|106.1|105.7|106.02|105.62|19
1733786310000|2024-12-09 23:18:30|106.06|105.66|106.02|105.62|106.06|105.66|105.98|105.58|10
1733786320000|2024-12-09 23:18:40|106.07|105.67|106.11|105.71|106.12|105.72|106.07|105.67|7
1733786330000|2024-12-09 23:18:50|106.12|105.72|106.28|105.88|106.29|105.89|106.12|105.72|11
1733786340000|2024-12-09 23:19:00|106.29|105.89|106.15|105.75|106.3|105.9|106.15|105.75|17
1733786350000|2024-12-09 23:19:10|106.14|105.74|106.24|105.84|106.24|105.84|106.14|105.74|8
1733786360000|2024-12-09 23:19:20|106.25|105.85|106.29|105.89|106.29|105.89|106.25|105.85|9
1733786370000|2024-12-09 23:19:30|106.27|105.87|106.27|105.87|106.28|105.88|106.24|105.84|6
1733786380000|2024-12-09 23:19:40|106.24|105.84|106.13|105.73|106.24|105.84|106.13|105.73|10
1733786390000|2024-12-09 23:19:50|106.12|105.72|106.13|105.73|106.16|105.76|106.12|105.72|11
1733786400000|2024-12-09 23:20:00|106.12|105.72|105.95|105.55|106.12|105.72|105.92|105.52|13
1733786410000|2024-12-09 23:20:10|105.92|105.52|106.04|105.64|106.11|105.71|105.92|105.52|15
1733786420000|2024-12-09 23:20:20|106.02|105.62|106.04|105.64|106.08|105.68|105.96|105.56|16
1733786430000|2024-12-09 23:20:30|106.03|105.63|106.03|105.63|106.03|105.63|106.03|105.63|1
1733786440000|2024-12-09 23:20:40|106.01|105.61|105.85|105.45|106.01|105.61|105.83|105.43|16
1733786450000|2024-12-09 23:20:50|105.86|105.46|105.94|105.54|105.98|105.58|105.85|105.45|11
1733786460000|2024-12-09 23:21:00|105.93|105.53|105.97|105.57|105.97|105.57|105.88|105.48|10
1733786470000|2024-12-09 23:21:10|105.98|105.58|106.1|105.7|106.12|105.72|105.98|105.58|16
1733786480000|2024-12-09 23:21:20|106.11|105.71|106.18|105.78|106.18|105.78|106.11|105.71|11
1733786490000|2024-12-09 23:21:30|106.17|105.77|106.15|105.75|106.17|105.77|106.14|105.74|3
1733786500000|2024-12-09 23:21:40|106.14|105.74|106.14|105.74|106.14|105.74|106.11|105.71|5
1733786510000|2024-12-09 23:21:50|106.15|105.75|106.18|105.78|106.18|105.78|106.13|105.73|7
1733786520000|2024-12-09 23:22:00|106.23|105.83|106.26|105.86|106.28|105.88|106.23|105.83|8
1733786530000|2024-12-09 23:22:10|106.25|105.85|106.06|105.66|106.25|105.85|106.06|105.66|15
1733786540000|2024-12-09 23:22:20|106.01|105.61|106.09|105.69|106.09|105.69|106.01|105.61|14
1733786550000|2024-12-09 23:22:30|106.08|105.68|106.05|105.65|106.09|105.69|106.05|105.65|9
1733786560000|2024-12-09 23:22:40|106.06|105.66|105.84|105.44|106.06|105.66|105.84|105.44|17
1733786570000|2024-12-09 23:22:50|105.83|105.43|105.78|105.38|105.91|105.51|105.77|105.37|14
1733786580000|2024-12-09 23:23:00|105.77|105.37|105.93|105.53|105.94|105.54|105.77|105.37|14
1733786590000|2024-12-09 23:23:10|105.94|105.54|106.04|105.64|106.05|105.65|105.93|105.53|8
1733786600000|2024-12-09 23:23:20|106.03|105.63|105.95|105.55|106.03|105.63|105.88|105.48|20
1733786610000|2024-12-09 23:23:30|105.94|105.54|105.82|105.42|105.94|105.54|105.77|105.37|15
1733786620000|2024-12-09 23:23:40|105.81|105.41|105.72|105.32|105.81|105.41|105.72|105.32|8
1733786630000|2024-12-09 23:23:50|105.71|105.31|105.67|105.27|105.72|105.32|105.67|105.27|10
1733786640000|2024-12-09 23:24:00|105.66|105.26|105.79|105.39|105.79|105.39|105.58|105.18|13
1733786650000|2024-12-09 23:24:10|105.78|105.38|105.79|105.39|105.79|105.39|105.78|105.38|2
1733786660000|2024-12-09 23:24:20|105.89|105.49|106.05|105.65|106.06|105.66|105.89|105.49|16
1733786670000|2024-12-09 23:24:30|106.04|105.64|106.02|105.62|106.04|105.64|106.02|105.62|7
1733786680000|2024-12-09 23:24:40|106.01|105.61|106.05|105.65|106.06|105.66|105.98|105.58|12
1733786690000|2024-12-09 23:24:50|106.04|105.64|106.08|105.68|106.08|105.68|106.04|105.64|5
1733786700000|2024-12-09 23:25:00|106.07|105.67|106.07|105.67|106.08|105.68|106.03|105.63|7
1733786710000|2024-12-09 23:25:10|106.05|105.65|105.96|105.56|106.05|105.65|105.91|105.51|13
1733786720000|2024-12-09 23:25:20|105.97|105.57|106.04|105.64|106.04|105.64|105.97|105.57|8
1733786730000|2024-12-09 23:25:30|106.02|105.62|106.08|105.68|106.08|105.68|106.02|105.62|6
1733786740000|2024-12-09 23:25:40|106.07|105.67|106.06|105.66|106.07|105.67|106.06|105.66|2
1733786750000|2024-12-09 23:25:50|106.04|105.64|106.03|105.63|106.04|105.64|106|105.6|11
1733786760000|2024-12-09 23:26:00|106.02|105.62|106.02|105.62|106.05|105.65|105.99|105.59|16
1733786770000|2024-12-09 23:26:10|106|105.6|106.07|105.67|106.07|105.67|106|105.6|8
1733786780000|2024-12-09 23:26:20|106.06|105.66|106.07|105.67|106.08|105.68|106.05|105.65|11
1733786790000|2024-12-09 23:26:30|106.03|105.63|106.09|105.69|106.09|105.69|106.01|105.61|6
1733786800000|2024-12-09 23:26:40|106.1|105.7|106.12|105.72|106.12|105.72|106.1|105.7|3
1733786820000|2024-12-09 23:27:00|106.15|105.75|106.25|105.85|106.25|105.85|106.15|105.75|7
1733786830000|2024-12-09 23:27:10|106.26|105.86|106.27|105.87|106.27|105.87|106.25|105.85|6
1733786840000|2024-12-09 23:27:20|106.28|105.88|106.23|105.83|106.28|105.88|106.23|105.83|6
1733786850000|2024-12-09 23:27:30|106.24|105.84|106.25|105.85|106.25|105.85|106.23|105.83|5
1733786860000|2024-12-09 23:27:40|106.26|105.86|106.4|106|106.4|106|106.26|105.86|7
1733786870000|2024-12-09 23:27:50|106.41|106.01|106.42|106.02|106.43|106.03|106.41|106.01|6
1733786880000|2024-12-09 23:28:00|106.43|106.03|106.41|106.01|106.43|106.03|106.41|106.01|2
1733786890000|2024-12-09 23:28:10|106.42|106.02|106.39|105.99|106.42|106.02|106.39|105.99|3
1733786900000|2024-12-09 23:28:20|106.4|106|106.4|106|106.4|106|106.4|106|1
1733786910000|2024-12-09 23:28:30|106.39|105.99|106.42|106.02|106.42|106.02|106.36|105.96|8
1733786920000|2024-12-09 23:28:40|106.43|106.03|106.52|106.12|106.52|106.12|106.43|106.03|6
1733786950000|2024-12-09 23:29:10|106.55|106.15|106.56|106.16|106.57|106.17|106.55|106.15|4
1733786960000|2024-12-09 23:29:20|106.54|106.14|106.6|106.2|106.6|106.2|106.54|106.14|11
1733786970000|2024-12-09 23:29:30|106.59|106.19|106.58|106.18|106.61|106.21|106.58|106.18|6
1733786980000|2024-12-09 23:29:40|106.57|106.17|106.59|106.19|106.59|106.19|106.56|106.16|4
1733786990000|2024-12-09 23:29:50|106.6|106.2|106.61|106.21|106.61|106.21|106.58|106.18|5
1733787000000|2024-12-09 23:30:00|106.66|106.26|106.52|106.12|106.66|106.26|106.52|106.12|15
1733787010000|2024-12-09 23:30:10|106.51|106.11|106.47|106.07|106.54|106.14|106.47|106.07|13
1733787020000|2024-12-09 23:30:20|106.48|106.08|106.56|106.16|106.57|106.17|106.48|106.08|22
1733787030000|2024-12-09 23:30:30|106.57|106.17|106.68|106.28|106.68|106.28|106.56|106.16|16
1733787040000|2024-12-09 23:30:40|106.69|106.29|106.93|106.53|106.93|106.53|106.69|106.29|14
1733787050000|2024-12-09 23:30:50|106.91|106.51|106.83|106.43|106.95|106.55|106.82|106.42|10
1733787060000|2024-12-09 23:31:00|106.85|106.45|106.86|106.46|106.9|106.5|106.84|106.44|15
1733787070000|2024-12-09 23:31:10|106.85|106.45|106.93|106.53|106.93|106.53|106.83|106.43|15
1733787080000|2024-12-09 23:31:20|106.92|106.52|106.92|106.52|106.92|106.52|106.85|106.45|10
1733787090000|2024-12-09 23:31:30|106.94|106.54|106.81|106.41|106.94|106.54|106.75|106.35|12
1733787100000|2024-12-09 23:31:40|106.8|106.4|106.63|106.23|106.8|106.4|106.62|106.22|7
1733787110000|2024-12-09 23:31:50|106.62|106.22|106.47|106.07|106.63|106.23|106.44|106.04|17
1733787120000|2024-12-09 23:32:00|106.45|106.05|106.26|105.86|106.53|106.13|106.24|105.84|23
1733787130000|2024-12-09 23:32:10|106.29|105.89|106.32|105.92|106.38|105.98|106.28|105.88|14
1733787140000|2024-12-09 23:32:20|106.3|105.9|106.42|106.02|106.44|106.04|106.3|105.9|13
1733787150000|2024-12-09 23:32:30|106.43|106.03|106.69|106.29|106.69|106.29|106.43|106.03|16
1733787160000|2024-12-09 23:32:40|106.7|106.3|106.82|106.42|106.82|106.42|106.64|106.24|15
1733787170000|2024-12-09 23:32:50|106.83|106.43|106.8|106.4|106.83|106.43|106.79|106.39|9
1733787180000|2024-12-09 23:33:00|106.73|106.33|106.53|106.13|106.73|106.33|106.52|106.12|11
1733787190000|2024-12-09 23:33:10|106.52|106.12|106.56|106.16|106.58|106.18|106.52|106.12|9
1733787200000|2024-12-09 23:33:20|106.57|106.17|106.54|106.14|106.64|106.24|106.54|106.14|11
1733787210000|2024-12-09 23:33:30|106.52|106.12|106.38|105.98|106.56|106.16|106.38|105.98|11
1733787220000|2024-12-09 23:33:40|106.39|105.99|106.4|106|106.43|106.03|106.38|105.98|11
1733787230000|2024-12-09 23:33:50|106.41|106.01|106.15|105.75|106.42|106.02|106.15|105.75|14
1733787240000|2024-12-09 23:34:00|106.16|105.76|106.37|105.97|106.37|105.97|106.16|105.76|27
1733787250000|2024-12-09 23:34:10|106.38|105.98|106.49|106.09|106.49|106.09|106.35|105.95|20
1733787260000|2024-12-09 23:34:20|106.48|106.08|106.37|105.97|106.49|106.09|106.37|105.97|19
1733787270000|2024-12-09 23:34:30|106.36|105.96|106.27|105.87|106.48|106.08|106.27|105.87|17
1733787280000|2024-12-09 23:34:40|106.26|105.86|106.14|105.74|106.26|105.86|106.1|105.7|20
1733787290000|2024-12-09 23:34:50|106.13|105.73|106.18|105.78|106.18|105.78|106.11|105.71|19
1733787300000|2024-12-09 23:35:00|106.17|105.77|106.09|105.69|106.17|105.77|106.05|105.65|20
1733787310000|2024-12-09 23:35:10|106.08|105.68|105.95|105.55|106.08|105.68|105.95|105.55|20
1733787320000|2024-12-09 23:35:20|105.94|105.54|105.96|105.56|105.98|105.58|105.92|105.52|19
1733787330000|2024-12-09 23:35:30|105.97|105.57|106.02|105.62|106.07|105.67|105.96|105.56|19
1733787340000|2024-12-09 23:35:40|106.01|105.61|105.96|105.56|106.01|105.61|105.94|105.54|14
1733787350000|2024-12-09 23:35:50|105.93|105.53|105.86|105.46|105.93|105.53|105.85|105.45|8
1733787360000|2024-12-09 23:36:00|105.85|105.45|105.97|105.57|105.97|105.57|105.83|105.43|23
1733787370000|2024-12-09 23:36:10|105.96|105.56|105.9|105.5|105.97|105.57|105.82|105.42|17
1733787380000|2024-12-09 23:36:20|105.91|105.51|106.03|105.63|106.13|105.73|105.91|105.51|20
1733787390000|2024-12-09 23:36:30|106.02|105.62|106.05|105.65|106.05|105.65|105.87|105.47|26
1733787400000|2024-12-09 23:36:40|106.04|105.64|105.99|105.59|106.04|105.64|105.94|105.54|18
1733787410000|2024-12-09 23:36:50|105.9|105.5|105.91|105.51|105.94|105.54|105.9|105.5|11
1733787420000|2024-12-09 23:37:00|105.92|105.52|105.9|105.5|105.92|105.52|105.89|105.49|12
1733787430000|2024-12-09 23:37:10|105.89|105.49|105.92|105.52|105.98|105.58|105.89|105.49|16
1733787440000|2024-12-09 23:37:20|105.93|105.53|105.86|105.46|105.99|105.59|105.86|105.46|21
1733787450000|2024-12-09 23:37:30|105.87|105.47|105.83|105.43|105.9|105.5|105.79|105.39|14
1733787460000|2024-12-09 23:37:40|105.82|105.42|105.82|105.42|105.88|105.48|105.82|105.42|16
1733787470000|2024-12-09 23:37:50|105.83|105.43|105.76|105.36|105.83|105.43|105.74|105.34|9
1733787480000|2024-12-09 23:38:00|105.77|105.37|105.74|105.34|105.77|105.37|105.64|105.24|16
1733787490000|2024-12-09 23:38:10|105.76|105.36|105.79|105.39|105.8|105.4|105.75|105.35|16
1733787500000|2024-12-09 23:38:20|105.82|105.42|105.87|105.47|105.87|105.47|105.78|105.38|20
1733787510000|2024-12-09 23:38:30|105.86|105.46|105.84|105.44|105.86|105.46|105.78|105.38|17
1733787520000|2024-12-09 23:38:40|105.86|105.46|105.8|105.4|105.86|105.46|105.78|105.38|10
1733787530000|2024-12-09 23:38:50|105.79|105.39|105.78|105.38|105.8|105.4|105.71|105.31|13
1733787540000|2024-12-09 23:39:00|105.79|105.39|105.87|105.47|105.88|105.48|105.77|105.37|22
1733787550000|2024-12-09 23:39:10|105.86|105.46|105.85|105.45|105.87|105.47|105.79|105.39|14
1733787560000|2024-12-09 23:39:20|105.84|105.44|105.86|105.46|105.86|105.46|105.8|105.4|13
1733787570000|2024-12-09 23:39:30|105.87|105.47|105.73|105.33|105.87|105.47|105.73|105.33|18
1733787580000|2024-12-09 23:39:40|105.72|105.32|105.72|105.32|105.72|105.32|105.68|105.28|9
1733787590000|2024-12-09 23:39:50|105.73|105.33|105.79|105.39|105.8|105.4|105.72|105.32|13
1733787600000|2024-12-09 23:40:00|105.78|105.38|105.77|105.37|105.8|105.4|105.75|105.35|18
1733787610000|2024-12-09 23:40:10|105.76|105.36|105.71|105.31|105.77|105.37|105.7|105.3|18
1733787620000|2024-12-09 23:40:20|105.72|105.32|105.78|105.38|105.79|105.39|105.72|105.32|16
1733787630000|2024-12-09 23:40:30|105.77|105.37|105.79|105.39|105.79|105.39|105.73|105.33|13
1733787640000|2024-12-09 23:40:40|105.78|105.38|105.99|105.59|105.99|105.59|105.77|105.37|23
1733787650000|2024-12-09 23:40:50|105.97|105.57|106|105.6|106.02|105.62|105.97|105.57|17
1733787660000|2024-12-09 23:41:00|105.99|105.59|106.05|105.65|106.05|105.65|105.99|105.59|23
1733787670000|2024-12-09 23:41:10|106.06|105.66|106.07|105.67|106.09|105.69|106.03|105.63|17
1733787680000|2024-12-09 23:41:20|106.08|105.68|105.98|105.58|106.08|105.68|105.97|105.57|15
1733787690000|2024-12-09 23:41:30|105.96|105.56|106.01|105.61|106.02|105.62|105.95|105.55|9
1733787700000|2024-12-09 23:41:40|106|105.6|106.08|105.68|106.08|105.68|106|105.6|6
1733787710000|2024-12-09 23:41:50|106.09|105.69|106.28|105.88|106.29|105.89|106.09|105.69|11
1733787720000|2024-12-09 23:42:00|106.29|105.89|106.37|105.97|106.38|105.98|106.29|105.89|12
1733787730000|2024-12-09 23:42:10|106.38|105.98|106.39|105.99|106.4|106|106.37|105.97|12
1733787740000|2024-12-09 23:42:20|106.38|105.98|106.48|106.08|106.49|106.09|106.37|105.97|12
1733787750000|2024-12-09 23:42:30|106.5|106.1|106.51|106.11|106.52|106.12|106.49|106.09|7
1733787760000|2024-12-09 23:42:40|106.52|106.12|106.72|106.32|106.73|106.33|106.52|106.12|17
1733787770000|2024-12-09 23:42:50|106.73|106.33|106.7|106.3|106.74|106.34|106.7|106.3|10
1733787780000|2024-12-09 23:43:00|106.71|106.31|106.79|106.39|106.79|106.39|106.71|106.31|9
1733787790000|2024-12-09 23:43:10|106.8|106.4|106.67|106.27|106.89|106.49|106.67|106.27|15
1733787800000|2024-12-09 23:43:20|106.68|106.28|106.59|106.19|106.73|106.33|106.59|106.19|19
1733787810000|2024-12-09 23:43:30|106.6|106.2|106.57|106.17|106.66|106.26|106.57|106.17|15
1733787820000|2024-12-09 23:43:40|106.51|106.11|106.63|106.23|106.63|106.23|106.51|106.11|12
1733787830000|2024-12-09 23:43:50|106.65|106.25|106.69|106.29|106.69|106.29|106.65|106.25|6
1733787840000|2024-12-09 23:44:00|106.7|106.3|106.63|106.23|106.7|106.3|106.6|106.2|12
1733787850000|2024-12-09 23:44:10|106.62|106.22|106.57|106.17|106.62|106.22|106.55|106.15|13
1733787860000|2024-12-09 23:44:20|106.58|106.18|106.62|106.22|106.62|106.22|106.58|106.18|5
1733787870000|2024-12-09 23:44:30|106.61|106.21|106.57|106.17|106.62|106.22|106.54|106.14|13
1733787880000|2024-12-09 23:44:40|106.56|106.16|106.51|106.11|106.56|106.16|106.51|106.11|13
1733787890000|2024-12-09 23:44:50|106.52|106.12|106.51|106.11|106.54|106.14|106.5|106.1|10
1733787900000|2024-12-09 23:45:00|106.48|106.08|106.42|106.02|106.48|106.08|106.4|106|10
1733787910000|2024-12-09 23:45:10|106.43|106.03|106.63|106.23|106.63|106.23|106.43|106.03|17
1733787920000|2024-12-09 23:45:20|106.65|106.25|106.76|106.36|106.76|106.36|106.64|106.24|13
1733787930000|2024-12-09 23:45:30|106.74|106.34|106.79|106.39|106.84|106.44|106.72|106.32|18
1733787940000|2024-12-09 23:45:40|106.72|106.32|106.77|106.37|106.77|106.37|106.72|106.32|16
1733787950000|2024-12-09 23:45:50|106.76|106.36|106.88|106.48|106.88|106.48|106.76|106.36|6
1733787960000|2024-12-09 23:46:00|106.84|106.44|106.82|106.42|106.88|106.48|106.82|106.42|12
1733787970000|2024-12-09 23:46:10|106.83|106.43|106.85|106.45|106.85|106.45|106.8|106.4|13
1733787980000|2024-12-09 23:46:20|106.84|106.44|106.74|106.34|106.84|106.44|106.73|106.33|11
1733787990000|2024-12-09 23:46:30|106.71|106.31|106.71|106.31|106.72|106.32|106.67|106.27|11
1733788000000|2024-12-09 23:46:40|106.7|106.3|106.48|106.08|106.7|106.3|106.46|106.06|18
1733788010000|2024-12-09 23:46:50|106.47|106.07|106.57|106.17|106.57|106.17|106.4|106|19
1733788020000|2024-12-09 23:47:00|106.58|106.18|106.66|106.26|106.67|106.27|106.58|106.18|18
1733788030000|2024-12-09 23:47:10|106.63|106.23|106.64|106.24|106.67|106.27|106.58|106.18|17
1733788040000|2024-12-09 23:47:20|106.62|106.22|106.52|106.12|106.64|106.24|106.5|106.1|23
1733788050000|2024-12-09 23:47:30|106.51|106.11|106.39|105.99|106.52|106.12|106.38|105.98|21
1733788060000|2024-12-09 23:47:40|106.38|105.98|106.46|106.06|106.47|106.07|106.35|105.95|19
1733788070000|2024-12-09 23:47:50|106.43|106.03|106.39|105.99|106.44|106.04|106.38|105.98|15
1733788080000|2024-12-09 23:48:00|106.35|105.95|106.26|105.86|106.35|105.95|106.26|105.86|18
1733788090000|2024-12-09 23:48:10|106.24|105.84|106.17|105.77|106.24|105.84|106.15|105.75|18
1733788100000|2024-12-09 23:48:20|106.16|105.76|106.21|105.81|106.27|105.87|106.16|105.76|25
1733788110000|2024-12-09 23:48:30|106.2|105.8|106.1|105.7|106.21|105.81|106.1|105.7|14
1733788120000|2024-12-09 23:48:40|106.11|105.71|106.06|105.66|106.11|105.71|106.05|105.65|13
1733788130000|2024-12-09 23:48:50|106.05|105.65|106.1|105.7|106.14|105.74|106.05|105.65|14
1733788140000|2024-12-09 23:49:00|106.09|105.69|106.11|105.71|106.17|105.77|106.06|105.66|18
1733788150000|2024-12-09 23:49:10|105.99|105.59|106|105.6|106|105.6|105.95|105.55|15
1733788160000|2024-12-09 23:49:20|106.04|105.64|106.09|105.69|106.15|105.75|106.03|105.63|20
1733788170000|2024-12-09 23:49:30|106.1|105.7|106.09|105.69|106.11|105.71|106.09|105.69|14
1733788180000|2024-12-09 23:49:40|106.1|105.7|106.15|105.75|106.19|105.79|106.1|105.7|13
1733788190000|2024-12-09 23:49:50|106.16|105.76|106.15|105.75|106.16|105.76|106.13|105.73|6
1733788200000|2024-12-09 23:50:00|106.16|105.76|106.18|105.78|106.29|105.89|106.14|105.74|17
1733788210000|2024-12-09 23:50:10|106.19|105.79|106.27|105.87|106.29|105.89|106.19|105.79|20
1733788220000|2024-12-09 23:50:20|106.26|105.86|106.15|105.75|106.26|105.86|106.15|105.75|22
1733788230000|2024-12-09 23:50:30|106.16|105.76|106.25|105.85|106.25|105.85|106.13|105.73|22
1733788240000|2024-12-09 23:50:40|106.27|105.87|106.29|105.89|106.37|105.97|106.25|105.85|16
1733788250000|2024-12-09 23:50:50|106.3|105.9|106.2|105.8|106.3|105.9|106.19|105.79|15
1733788260000|2024-12-09 23:51:00|106.16|105.76|106.21|105.81|106.24|105.84|106.16|105.76|16
1733788270000|2024-12-09 23:51:10|106.2|105.8|105.98|105.58|106.2|105.8|105.97|105.57|11
1733788280000|2024-12-09 23:51:20|105.95|105.55|106.03|105.63|106.08|105.68|105.94|105.54|25
1733788290000|2024-12-09 23:51:30|106.05|105.65|105.97|105.57|106.07|105.67|105.95|105.55|19
1733788300000|2024-12-09 23:51:40|105.96|105.56|105.95|105.55|106|105.6|105.91|105.51|18
1733788310000|2024-12-09 23:51:50|105.96|105.56|105.93|105.53|105.97|105.57|105.92|105.52|22
1733788320000|2024-12-09 23:52:00|105.95|105.55|106.04|105.64|106.11|105.71|105.94|105.54|22
1733788330000|2024-12-09 23:52:10|106.02|105.62|105.98|105.58|106.02|105.62|105.94|105.54|22
1733788340000|2024-12-09 23:52:20|105.97|105.57|105.87|105.47|105.97|105.57|105.87|105.47|13
1733788350000|2024-12-09 23:52:30|105.86|105.46|105.88|105.48|105.9|105.5|105.83|105.43|28
1733788360000|2024-12-09 23:52:40|105.87|105.47|105.88|105.48|105.88|105.48|105.84|105.44|16
1733788370000|2024-12-09 23:52:50|105.87|105.47|105.91|105.51|105.91|105.51|105.87|105.47|16
1733788380000|2024-12-09 23:53:00|105.9|105.5|105.79|105.39|105.9|105.5|105.77|105.37|13
1733788390000|2024-12-09 23:53:10|105.78|105.38|105.87|105.47|105.89|105.49|105.76|105.36|18
1733788400000|2024-12-09 23:53:20|105.86|105.46|105.87|105.47|105.89|105.49|105.86|105.46|12
1733788410000|2024-12-09 23:53:30|105.91|105.51|105.99|105.59|105.99|105.59|105.85|105.45|18
1733788420000|2024-12-09 23:53:40|105.98|105.58|106.08|105.68|106.11|105.71|105.98|105.58|19
1733788430000|2024-12-09 23:53:50|106.09|105.69|106.15|105.75|106.18|105.78|106.06|105.66|17
1733788440000|2024-12-09 23:54:00|106.16|105.76|105.87|105.47|106.16|105.76|105.87|105.47|18
1733788450000|2024-12-09 23:54:10|105.85|105.45|105.85|105.45|105.89|105.49|105.78|105.38|31
1733788460000|2024-12-09 23:54:20|105.83|105.43|105.89|105.49|105.99|105.59|105.83|105.43|29
1733788470000|2024-12-09 23:54:30|105.88|105.48|106.05|105.65|106.07|105.67|105.88|105.48|20
1733788480000|2024-12-09 23:54:40|106.06|105.66|106.14|105.74|106.17|105.77|106.04|105.64|19
1733788490000|2024-12-09 23:54:50|106.13|105.73|106.1|105.7|106.13|105.73|106.08|105.68|15
1733788500000|2024-12-09 23:55:00|106.12|105.72|106.15|105.75|106.15|105.75|106.07|105.67|16
1733788510000|2024-12-09 23:55:10|106.14|105.74|106.01|105.61|106.15|105.75|105.99|105.59|27
1733788520000|2024-12-09 23:55:20|106.02|105.62|106.1|105.7|106.11|105.71|105.97|105.57|25
1733788530000|2024-12-09 23:55:30|106.09|105.69|106.07|105.67|106.12|105.72|106.06|105.66|11
1733788540000|2024-12-09 23:55:40|106.06|105.66|105.99|105.59|106.06|105.66|105.94|105.54|23
1733788550000|2024-12-09 23:55:50|106|105.6|106.07|105.67|106.07|105.67|105.97|105.57|23
1733788560000|2024-12-09 23:56:00|106.06|105.66|106.09|105.69|106.1|105.7|106.05|105.65|16
1733788570000|2024-12-09 23:56:10|106.06|105.66|105.96|105.56|106.06|105.66|105.94|105.54|11
1733788580000|2024-12-09 23:56:20|105.95|105.55|106.01|105.61|106.03|105.63|105.94|105.54|12
1733788590000|2024-12-09 23:56:30|106|105.6|106.07|105.67|106.08|105.68|105.97|105.57|17
1733788600000|2024-12-09 23:56:40|106.08|105.68|106.2|105.8|106.2|105.8|106.07|105.67|13
1733788610000|2024-12-09 23:56:50|106.21|105.81|106.28|105.88|106.29|105.89|106.21|105.81|13
1733788620000|2024-12-09 23:57:00|106.27|105.87|106.08|105.68|106.28|105.88|106.07|105.67|22
1733788630000|2024-12-09 23:57:10|106.1|105.7|106.18|105.78|106.19|105.79|106.09|105.69|21
1733788640000|2024-12-09 23:57:20|106.19|105.79|106.18|105.78|106.23|105.83|106.16|105.76|9
1733788650000|2024-12-09 23:57:30|106.19|105.79|106.11|105.71|106.21|105.81|106.11|105.71|18
1733788660000|2024-12-09 23:57:40|106.1|105.7|106.05|105.65|106.12|105.72|105.97|105.57|26
1733788670000|2024-12-09 23:57:50|106.04|105.64|106.09|105.69|106.13|105.73|106.04|105.64|25
1733788680000|2024-12-09 23:58:00|106.1|105.7|106.01|105.61|106.1|105.7|106|105.6|18
1733788690000|2024-12-09 23:58:10|105.99|105.59|106.01|105.61|106.02|105.62|105.88|105.48|25
1733788700000|2024-12-09 23:58:20|106|105.6|106|105.6|106.01|105.61|105.89|105.49|22
1733788710000|2024-12-09 23:58:30|106.02|105.62|106.05|105.65|106.08|105.68|106.02|105.62|20
1733788720000|2024-12-09 23:58:40|106.04|105.64|106|105.6|106.08|105.68|106|105.6|12
1733788730000|2024-12-09 23:58:50|106.01|105.61|105.99|105.59|106.03|105.63|105.98|105.58|14
1733788740000|2024-12-09 23:59:00|106|105.6|106.18|105.78|106.21|105.81|105.99|105.59|18
1733788750000|2024-12-09 23:59:10|106.2|105.8|106.27|105.87|106.27|105.87|106.2|105.8|10
1733788760000|2024-12-09 23:59:20|106.26|105.86|106.22|105.82|106.27|105.87|106.22|105.82|11
1733788770000|2024-12-09 23:59:30|106.21|105.81|106.04|105.64|106.21|105.81|106.04|105.64|9
1733788780000|2024-12-09 23:59:40|106.05|105.65|105.9|105.5|106.05|105.65|105.88|105.48|10
1733788790000|2024-12-09 23:59:50|105.89|105.49|105.78|105.38|105.93|105.53|105.78|105.38|15
1733788800000|2024-12-10 00:00:00|105.77|105.37|105.67|105.27|105.78|105.38|105.67|105.27|12
1733788810000|2024-12-10 00:00:10|105.64|105.24|105.43|105.03|105.64|105.24|105.43|105.03|18
1733788820000|2024-12-10 00:00:20|105.46|105.06|105.56|105.16|105.69|105.29|105.45|105.05|21
1733788830000|2024-12-10 00:00:30|105.53|105.13|105.57|105.17|105.57|105.17|105.42|105.02|13
1733788840000|2024-12-10 00:00:40|105.56|105.16|105.56|105.16|105.69|105.29|105.56|105.16|17
1733788850000|2024-12-10 00:00:50|105.55|105.15|105.57|105.17|105.61|105.21|105.53|105.13|20
1733788860000|2024-12-10 00:01:00|105.56|105.16|105.66|105.26|105.68|105.28|105.55|105.15|24
1733788870000|2024-12-10 00:01:10|105.64|105.24|105.67|105.27|105.67|105.27|105.57|105.17|12
1733788880000|2024-12-10 00:01:20|105.66|105.26|105.52|105.12|105.66|105.26|105.48|105.08|16
1733788890000|2024-12-10 00:01:30|105.53|105.13|105.49|105.09|105.59|105.19|105.49|105.09|17
1733788900000|2024-12-10 00:01:40|105.46|105.06|105.34|104.94|105.47|105.07|105.34|104.94|8
1733788910000|2024-12-10 00:01:50|105.35|104.95|105.18|104.78|105.35|104.95|105.14|104.74|13
1733788920000|2024-12-10 00:02:00|105.14|104.74|104.87|104.47|105.14|104.74|104.83|104.43|11
1733788930000|2024-12-10 00:02:10|104.88|104.48|104.52|104.12|104.88|104.48|104.52|104.12|10
1733788940000|2024-12-10 00:02:20|104.49|104.09|104.38|103.98|104.63|104.23|104.38|103.98|19
1733788950000|2024-12-10 00:02:30|104.39|103.99|104.26|103.86|104.61|104.21|104.26|103.86|14
1733788960000|2024-12-10 00:02:40|104.25|103.85|104.07|103.67|104.4|104|104.07|103.67|21
1733788970000|2024-12-10 00:02:50|104.02|103.62|104.31|103.91|104.31|103.91|104.02|103.62|16
1733788980000|2024-12-10 00:03:00|104.3|103.9|104|103.6|104.35|103.95|104|103.6|17
1733788990000|2024-12-10 00:03:10|104.03|103.63|104.33|103.93|104.46|104.06|104.03|103.63|28
1733789000000|2024-12-10 00:03:20|104.32|103.92|104.36|103.96|104.41|104.01|104.29|103.89|21
1733789010000|2024-12-10 00:03:30|104.34|103.94|104.26|103.86|104.4|104|104.26|103.86|15
1733789020000|2024-12-10 00:03:40|104.27|103.87|104.19|103.79|104.31|103.91|104.14|103.74|11
1733789030000|2024-12-10 00:03:50|104.22|103.82|104.23|103.83|104.25|103.85|104.11|103.71|13
1733789040000|2024-12-10 00:04:00|104.24|103.84|104.03|103.63|104.32|103.92|104.02|103.62|15
1733789050000|2024-12-10 00:04:10|104.01|103.61|104.11|103.71|104.21|103.81|104.01|103.61|16
1733789060000|2024-12-10 00:04:20|104.1|103.7|104.01|103.61|104.1|103.7|103.96|103.56|15
1733789070000|2024-12-10 00:04:30|104|103.6|103.98|103.58|104.1|103.7|103.97|103.57|12
1733789080000|2024-12-10 00:04:40|103.95|103.55|104.13|103.73|104.15|103.75|103.92|103.52|15
1733789090000|2024-12-10 00:04:50|104.14|103.74|104.04|103.64|104.22|103.82|104|103.6|16
1733789100000|2024-12-10 00:05:00|104.02|103.62|103.86|103.46|104.02|103.62|103.84|103.44|13
1733789110000|2024-12-10 00:05:10|103.87|103.47|104.02|103.62|104.08|103.68|103.87|103.47|16
1733789120000|2024-12-10 00:05:20|104.12|103.72|104.25|103.85|104.34|103.94|104.12|103.72|15
1733789130000|2024-12-10 00:05:30|104.26|103.86|104.39|103.99|104.42|104.02|104.25|103.85|16
1733789140000|2024-12-10 00:05:40|104.3|103.9|104.31|103.91|104.31|103.91|104.21|103.81|8
1733789150000|2024-12-10 00:05:50|104.34|103.94|104.51|104.11|104.51|104.11|104.34|103.94|11
1733789160000|2024-12-10 00:06:00|104.52|104.12|104.66|104.26|104.66|104.26|104.4|104|15
1733789170000|2024-12-10 00:06:10|104.69|104.29|104.74|104.34|104.74|104.34|104.68|104.28|14
1733789180000|2024-12-10 00:06:20|104.73|104.33|104.61|104.21|104.73|104.33|104.58|104.18|13
1733789190000|2024-12-10 00:06:30|104.62|104.22|104.76|104.36|104.77|104.37|104.61|104.21|18
1733789200000|2024-12-10 00:06:40|104.75|104.35|104.51|104.11|104.75|104.35|104.51|104.11|8
1733789210000|2024-12-10 00:06:50|104.47|104.07|104.62|104.22|104.64|104.24|104.47|104.07|13
1733789220000|2024-12-10 00:07:00|104.64|104.24|104.74|104.34|104.77|104.37|104.64|104.24|14
1733789230000|2024-12-10 00:07:10|104.73|104.33|104.62|104.22|104.8|104.4|104.62|104.22|10
1733789240000|2024-12-10 00:07:20|104.56|104.16|104.52|104.12|104.56|104.16|104.48|104.08|9
1733789250000|2024-12-10 00:07:30|104.53|104.13|104.34|103.94|104.66|104.26|104.34|103.94|14
1733789260000|2024-12-10 00:07:40|104.33|103.93|104.36|103.96|104.36|103.96|104.22|103.82|13
1733789270000|2024-12-10 00:07:50|104.37|103.97|104.26|103.86|104.44|104.04|104.26|103.86|11
1733789280000|2024-12-10 00:08:00|104.24|103.84|104.48|104.08|104.48|104.08|104.21|103.81|15
1733789290000|2024-12-10 00:08:10|104.5|104.1|104.32|103.92|104.56|104.16|104.28|103.88|12
1733789300000|2024-12-10 00:08:20|104.4|104|104.42|104.02|104.51|104.11|104.37|103.97|13
1733789310000|2024-12-10 00:08:30|104.41|104.01|104.38|103.98|104.41|104.01|104.37|103.97|12
1733789320000|2024-12-10 00:08:40|104.35|103.95|104.26|103.86|104.35|103.95|104.24|103.84|8
1733789330000|2024-12-10 00:08:50|104.21|103.81|104.32|103.92|104.33|103.93|104.21|103.81|8
1733789340000|2024-12-10 00:09:00|104.33|103.93|104.34|103.94|104.37|103.97|104.29|103.89|9
1733789350000|2024-12-10 00:09:10|104.22|103.82|103.99|103.59|104.24|103.84|103.99|103.59|11
1733789360000|2024-12-10 00:09:20|104.01|103.61|104.3|103.9|104.3|103.9|104.01|103.61|13
1733789370000|2024-12-10 00:09:30|104.23|103.83|104.25|103.85|104.26|103.86|104.2|103.8|6
1733789380000|2024-12-10 00:09:40|104.27|103.87|104.36|103.96|104.44|104.04|104.27|103.87|13
1733789390000|2024-12-10 00:09:50|104.29|103.89|104.25|103.85|104.34|103.94|104.24|103.84|9
1733789400000|2024-12-10 00:10:00|104.26|103.86|104.18|103.78|104.31|103.91|104.12|103.72|11
1733789410000|2024-12-10 00:10:10|104.11|103.71|104.05|103.65|104.3|103.9|104.05|103.65|14
1733789420000|2024-12-10 00:10:20|104.06|103.66|103.87|103.47|104.06|103.66|103.87|103.47|9
1733789430000|2024-12-10 00:10:30|103.89|103.49|103.79|103.39|103.91|103.51|103.79|103.39|11
1733789440000|2024-12-10 00:10:40|103.71|103.31|103.82|103.42|103.86|103.46|103.71|103.31|10
1733789450000|2024-12-10 00:10:50|103.86|103.46|103.93|103.53|103.95|103.55|103.86|103.46|9
1733789460000|2024-12-10 00:11:00|103.95|103.55|103.87|103.47|103.97|103.57|103.82|103.42|10
1733789470000|2024-12-10 00:11:10|103.85|103.45|103.67|103.27|103.85|103.45|103.65|103.25|8
1733789480000|2024-12-10 00:11:20|103.65|103.25|103.69|103.29|103.69|103.29|103.62|103.22|6
1733789490000|2024-12-10 00:11:30|103.73|103.33|103.67|103.27|103.73|103.33|103.62|103.22|9
1733789500000|2024-12-10 00:11:40|103.65|103.25|103.64|103.24|103.69|103.29|103.62|103.22|9
1733789510000|2024-12-10 00:11:50|103.63|103.23|103.75|103.35|103.77|103.37|103.63|103.23|12
1733789520000|2024-12-10 00:12:00|103.78|103.38|103.96|103.56|103.96|103.56|103.76|103.36|13
1733789530000|2024-12-10 00:12:10|104.01|103.61|103.81|103.41|104.01|103.61|103.77|103.37|11
1733789540000|2024-12-10 00:12:20|103.82|103.42|103.89|103.49|103.94|103.54|103.82|103.42|14
1733789550000|2024-12-10 00:12:30|103.88|103.48|103.64|103.24|103.89|103.49|103.64|103.24|10
1733789560000|2024-12-10 00:12:40|103.59|103.19|103.64|103.24|103.66|103.26|103.54|103.14|10
1733789570000|2024-12-10 00:12:50|103.59|103.19|103.6|103.2|103.62|103.22|103.54|103.14|9
1733789580000|2024-12-10 00:13:00|103.61|103.21|104|103.6|104|103.6|103.6|103.2|20
1733789590000|2024-12-10 00:13:10|103.99|103.59|104.1|103.7|104.17|103.77|103.99|103.59|13
1733789600000|2024-12-10 00:13:20|104.04|103.64|104.02|103.62|104.04|103.64|103.88|103.48|17
1733789610000|2024-12-10 00:13:30|104.05|103.65|104.07|103.67|104.07|103.67|103.96|103.56|14
1733789620000|2024-12-10 00:13:40|104.12|103.72|104.22|103.82|104.29|103.89|104.12|103.72|10
1733789630000|2024-12-10 00:13:50|104.24|103.84|104.26|103.86|104.3|103.9|104.24|103.84|12
1733789640000|2024-12-10 00:14:00|104.31|103.91|104.32|103.92|104.39|103.99|104.3|103.9|11
1733789650000|2024-12-10 00:14:10|104.37|103.97|104.54|104.14|104.54|104.14|104.37|103.97|14
1733789660000|2024-12-10 00:14:20|104.57|104.17|104.61|104.21|104.61|104.21|104.48|104.08|9
1733789670000|2024-12-10 00:14:30|104.67|104.27|104.73|104.33|104.73|104.33|104.67|104.27|7
1733789680000|2024-12-10 00:14:40|104.77|104.37|104.86|104.46|104.86|104.46|104.77|104.37|8
1733789690000|2024-12-10 00:14:50|104.87|104.47|104.99|104.59|105.06|104.66|104.87|104.47|18
1733789700000|2024-12-10 00:15:00|105.03|104.63|104.87|104.47|105.04|104.64|104.86|104.46|17
1733789710000|2024-12-10 00:15:10|104.9|104.5|105.06|104.66|105.07|104.67|104.89|104.49|17
1733789720000|2024-12-10 00:15:20|105.04|104.64|104.7|104.3|105.04|104.64|104.7|104.3|9
1733789730000|2024-12-10 00:15:30|104.69|104.29|104.59|104.19|104.75|104.35|104.58|104.18|16
1733789740000|2024-12-10 00:15:40|104.56|104.16|104.46|104.06|104.61|104.21|104.46|104.06|12
1733789750000|2024-12-10 00:15:50|104.38|103.98|104.29|103.89|104.38|103.98|104.26|103.86|11
1733789760000|2024-12-10 00:16:00|104.33|103.93|104.43|104.03|104.43|104.03|104.32|103.92|14
1733789770000|2024-12-10 00:16:10|104.41|104.01|104.35|103.95|104.46|104.06|104.29|103.89|18
1733789780000|2024-12-10 00:16:20|104.36|103.96|104.49|104.09|104.5|104.1|104.36|103.96|14
1733789790000|2024-12-10 00:16:30|104.53|104.13|104.55|104.15|104.55|104.15|104.47|104.07|12
1733789800000|2024-12-10 00:16:40|104.54|104.14|104.23|103.83|104.54|104.14|104.18|103.78|9
1733789810000|2024-12-10 00:16:50|104.24|103.84|104.45|104.05|104.48|104.08|104.24|103.84|16
1733789820000|2024-12-10 00:17:00|104.46|104.06|104.69|104.29|104.69|104.29|104.46|104.06|19
1733789830000|2024-12-10 00:17:10|104.71|104.31|104.43|104.03|104.81|104.41|104.41|104.01|16
1733789840000|2024-12-10 00:17:20|104.46|104.06|104.49|104.09|104.52|104.12|104.43|104.03|17
1733789850000|2024-12-10 00:17:30|104.51|104.11|104.6|104.2|104.6|104.2|104.48|104.08|15
1733789860000|2024-12-10 00:17:40|104.66|104.26|104.75|104.35|104.76|104.36|104.66|104.26|13
1733789870000|2024-12-10 00:17:50|104.78|104.38|104.94|104.54|104.96|104.56|104.75|104.35|17
1733789880000|2024-12-10 00:18:00|104.93|104.53|105|104.6|105|104.6|104.91|104.51|17
1733789890000|2024-12-10 00:18:10|105.01|104.61|105.14|104.74|105.16|104.76|105.01|104.61|18
1733789900000|2024-12-10 00:18:20|105.15|104.75|105.16|104.76|105.2|104.8|105.09|104.69|17
1733789910000|2024-12-10 00:18:30|105.18|104.78|105.39|104.99|105.39|104.99|105.18|104.78|11
1733789920000|2024-12-10 00:18:40|105.41|105.01|105.44|105.04|105.52|105.12|105.41|105.01|16
1733789930000|2024-12-10 00:18:50|105.43|105.03|105.39|104.99|105.43|105.03|105.22|104.82|20
1733789940000|2024-12-10 00:19:00|105.42|105.02|105.56|105.16|105.58|105.18|105.39|104.99|25
1733789950000|2024-12-10 00:19:10|105.58|105.18|105.48|105.08|105.63|105.23|105.47|105.07|22
1733789960000|2024-12-10 00:19:20|105.47|105.07|105.6|105.2|105.6|105.2|105.47|105.07|21
1733789970000|2024-12-10 00:19:30|105.58|105.18|105.4|105|105.58|105.18|105.4|105|13
1733789980000|2024-12-10 00:19:40|105.39|104.99|105.14|104.74|105.4|105|105.14|104.74|18
1733789990000|2024-12-10 00:19:50|105.15|104.75|105.19|104.79|105.21|104.81|105.15|104.75|25
1733790000000|2024-12-10 00:20:00|105.18|104.78|105.07|104.67|105.21|104.81|105.07|104.67|20
1733790010000|2024-12-10 00:20:10|105.06|104.66|105.22|104.82|105.24|104.84|104.98|104.58|31
1733790020000|2024-12-10 00:20:20|105.21|104.81|105.18|104.78|105.21|104.81|105.09|104.69|24
1733790030000|2024-12-10 00:20:30|105.15|104.75|105.17|104.77|105.19|104.79|105.09|104.69|15
1733790040000|2024-12-10 00:20:40|105.16|104.76|104.97|104.57|105.17|104.77|104.97|104.57|21
1733790050000|2024-12-10 00:20:50|104.99|104.59|104.88|104.48|104.99|104.59|104.88|104.48|9
1733790060000|2024-12-10 00:21:00|104.83|104.43|104.95|104.55|104.95|104.55|104.8|104.4|18
1733790070000|2024-12-10 00:21:10|104.94|104.54|104.85|104.45|104.94|104.54|104.79|104.39|22
1733790080000|2024-12-10 00:21:20|104.81|104.41|104.89|104.49|104.9|104.5|104.73|104.33|18
1733790090000|2024-12-10 00:21:30|104.82|104.42|105|104.6|105.01|104.61|104.74|104.34|27
1733790100000|2024-12-10 00:21:40|104.96|104.56|105.01|104.61|105.05|104.65|104.92|104.52|24
1733790110000|2024-12-10 00:21:50|105|104.6|105.06|104.66|105.08|104.68|104.96|104.56|18
1733790120000|2024-12-10 00:22:00|105.07|104.67|105.49|105.09|105.49|105.09|105.07|104.67|30
1733790130000|2024-12-10 00:22:10|105.5|105.1|105.52|105.12|105.55|105.15|105.49|105.09|18
1733790140000|2024-12-10 00:22:20|105.53|105.13|105.65|105.25|105.67|105.27|105.53|105.13|18
1733790150000|2024-12-10 00:22:30|105.61|105.21|105.56|105.16|105.61|105.21|105.5|105.1|22
1733790160000|2024-12-10 00:22:40|105.57|105.17|105.5|105.1|105.58|105.18|105.5|105.1|19
1733790170000|2024-12-10 00:22:50|105.51|105.11|105.68|105.28|105.72|105.32|105.5|105.1|22
1733790180000|2024-12-10 00:23:00|105.69|105.29|105.73|105.33|105.77|105.37|105.69|105.29|34
1733790190000|2024-12-10 00:23:10|105.75|105.35|105.83|105.43|105.83|105.43|105.67|105.27|23
1733790200000|2024-12-10 00:23:20|105.86|105.46|105.78|105.38|105.92|105.52|105.78|105.38|26
1733790210000|2024-12-10 00:23:30|105.7|105.3|105.77|105.37|105.79|105.39|105.68|105.28|18
1733790220000|2024-12-10 00:23:40|105.78|105.38|105.79|105.39|105.82|105.42|105.74|105.34|17
1733790230000|2024-12-10 00:23:50|105.8|105.4|105.85|105.45|105.91|105.51|105.8|105.4|29
1733790240000|2024-12-10 00:24:00|105.84|105.44|105.8|105.4|105.84|105.44|105.78|105.38|28
1733790250000|2024-12-10 00:24:10|105.78|105.38|106|105.6|106|105.6|105.71|105.31|26
1733790260000|2024-12-10 00:24:20|105.99|105.59|105.97|105.57|106.06|105.66|105.93|105.53|22
1733790270000|2024-12-10 00:24:30|105.99|105.59|106.08|105.68|106.1|105.7|105.98|105.58|15
1733790280000|2024-12-10 00:24:40|106.07|105.67|106.17|105.77|106.18|105.78|106.04|105.64|16
1733790290000|2024-12-10 00:24:50|106.18|105.78|106.21|105.81|106.22|105.82|106.14|105.74|19
1733790300000|2024-12-10 00:25:00|106.19|105.79|106.19|105.79|106.22|105.82|106.18|105.78|14
1733790310000|2024-12-10 00:25:10|106.16|105.76|106.16|105.76|106.16|105.76|106.09|105.69|24
1733790320000|2024-12-10 00:25:20|106.17|105.77|106.26|105.86|106.26|105.86|106.17|105.77|14
1733790330000|2024-12-10 00:25:30|106.24|105.84|106.27|105.87|106.32|105.92|106.22|105.82|17
1733790340000|2024-12-10 00:25:40|106.26|105.86|106.34|105.94|106.34|105.94|106.26|105.86|21
1733790350000|2024-12-10 00:25:50|106.33|105.93|106.34|105.94|106.34|105.94|106.27|105.87|17
1733790360000|2024-12-10 00:26:00|106.33|105.93|106.18|105.78|106.33|105.93|106.18|105.78|16
1733790370000|2024-12-10 00:26:10|106.2|105.8|106.37|105.97|106.37|105.97|106.2|105.8|25
1733790380000|2024-12-10 00:26:20|106.39|105.99|106.53|106.13|106.53|106.13|106.39|105.99|15
1733790390000|2024-12-10 00:26:30|106.54|106.14|106.44|106.04|106.57|106.17|106.44|106.04|18
1733790400000|2024-12-10 00:26:40|106.45|106.05|106.54|106.14|106.54|106.14|106.4|106|17
1733790410000|2024-12-10 00:26:50|106.52|106.12|106.57|106.17|106.57|106.17|106.52|106.12|9
1733790420000|2024-12-10 00:27:00|106.56|106.16|106.43|106.03|106.61|106.21|106.4|106|25
1733790430000|2024-12-10 00:27:10|106.44|106.04|106.47|106.07|106.48|106.08|106.42|106.02|15
1733790440000|2024-12-10 00:27:20|106.48|106.08|106.72|106.32|106.72|106.32|106.48|106.08|15
1733790450000|2024-12-10 00:27:30|106.73|106.33|106.63|106.23|106.73|106.33|106.63|106.23|14
1733790460000|2024-12-10 00:27:40|106.62|106.22|106.72|106.32|106.72|106.32|106.57|106.17|15
1733790470000|2024-12-10 00:27:50|106.74|106.34|106.74|106.34|106.74|106.34|106.68|106.28|11
1733790480000|2024-12-10 00:28:00|106.75|106.35|106.88|106.48|106.9|106.5|106.75|106.35|13
1733790490000|2024-12-10 00:28:10|106.87|106.47|106.94|106.54|106.94|106.54|106.86|106.46|17
1733790500000|2024-12-10 00:28:20|106.93|106.53|107.18|106.78|107.23|106.83|106.92|106.52|18
1733790510000|2024-12-10 00:28:30|107.13|106.73|106.86|106.46|107.13|106.73|106.82|106.42|23
1733790520000|2024-12-10 00:28:40|106.91|106.51|106.93|106.53|106.93|106.53|106.9|106.5|12
1733790530000|2024-12-10 00:28:50|106.9|106.5|106.88|106.48|106.93|106.53|106.88|106.48|13
1733790540000|2024-12-10 00:29:00|106.89|106.49|106.99|106.59|106.99|106.59|106.89|106.49|10
1733790550000|2024-12-10 00:29:10|106.98|106.58|106.93|106.53|106.98|106.58|106.89|106.49|8
1733790560000|2024-12-10 00:29:20|106.94|106.54|106.99|106.59|106.99|106.59|106.92|106.52|16
1733790570000|2024-12-10 00:29:30|106.98|106.58|106.96|106.56|107.03|106.63|106.96|106.56|23
1733790580000|2024-12-10 00:29:40|106.97|106.57|106.99|106.59|107|106.6|106.88|106.48|20
1733790590000|2024-12-10 00:29:50|107|106.6|107.01|106.61|107.01|106.61|106.98|106.58|8
1733790600000|2024-12-10 00:30:00|106.99|106.59|106.71|106.31|106.99|106.59|106.67|106.27|20
1733790610000|2024-12-10 00:30:10|106.72|106.32|106.84|106.44|106.84|106.44|106.63|106.23|25
1733790620000|2024-12-10 00:30:20|106.82|106.42|106.97|106.57|106.97|106.57|106.72|106.32|22
1733790630000|2024-12-10 00:30:30|106.98|106.58|106.97|106.57|107.01|106.61|106.97|106.57|9
1733790640000|2024-12-10 00:30:40|106.94|106.54|106.77|106.37|106.95|106.55|106.77|106.37|14
1733790650000|2024-12-10 00:30:50|106.74|106.34|106.75|106.35|106.79|106.39|106.71|106.31|20
1733790660000|2024-12-10 00:31:00|106.7|106.3|106.76|106.36|106.76|106.36|106.69|106.29|17
1733790670000|2024-12-10 00:31:10|106.77|106.37|106.88|106.48|106.88|106.48|106.77|106.37|16
1733790680000|2024-12-10 00:31:20|106.89|106.49|106.99|106.59|107|106.6|106.88|106.48|12
1733790690000|2024-12-10 00:31:30|107.02|106.62|106.96|106.56|107.03|106.63|106.84|106.44|21
1733790700000|2024-12-10 00:31:40|106.95|106.55|107.03|106.63|107.03|106.63|106.95|106.55|12
1733790710000|2024-12-10 00:31:50|107.05|106.65|106.98|106.58|107.07|106.67|106.89|106.49|12
1733790720000|2024-12-10 00:32:00|106.97|106.57|107.23|106.83|107.25|106.85|106.97|106.57|19
1733790730000|2024-12-10 00:32:10|107.24|106.84|107.23|106.83|107.24|106.84|107.18|106.78|15
1733790740000|2024-12-10 00:32:20|107.22|106.82|107.1|106.7|107.23|106.83|107.1|106.7|12
1733790750000|2024-12-10 00:32:30|107.11|106.71|107.1|106.7|107.18|106.78|107.08|106.68|17
1733790760000|2024-12-10 00:32:40|107.09|106.69|107.2|106.8|107.21|106.81|107.09|106.69|18
1733790770000|2024-12-10 00:32:50|107.17|106.77|107.03|106.63|107.17|106.77|107.03|106.63|18
1733790780000|2024-12-10 00:33:00|107.02|106.62|106.96|106.56|107.03|106.63|106.92|106.52|24
1733790790000|2024-12-10 00:33:10|106.97|106.57|106.99|106.59|107|106.6|106.93|106.53|15
1733790800000|2024-12-10 00:33:20|107|106.6|106.86|106.46|107.05|106.65|106.86|106.46|22
1733790810000|2024-12-10 00:33:30|106.85|106.45|106.86|106.46|106.91|106.51|106.82|106.42|18
1733790820000|2024-12-10 00:33:40|106.87|106.47|106.97|106.57|106.97|106.57|106.85|106.45|18
1733790830000|2024-12-10 00:33:50|106.96|106.56|107.01|106.61|107.01|106.61|106.9|106.5|18
1733790840000|2024-12-10 00:34:00|107|106.6|107.07|106.67|107.1|106.7|106.99|106.59|18
1733790850000|2024-12-10 00:34:10|107.09|106.69|107.2|106.8|107.21|106.81|107.09|106.69|17
1733790860000|2024-12-10 00:34:20|107.21|106.81|107.38|106.98|107.38|106.98|107.21|106.81|19
1733790870000|2024-12-10 00:34:30|107.39|106.99|107.38|106.98|107.46|107.06|107.38|106.98|16
1733790880000|2024-12-10 00:34:40|107.39|106.99|107.37|106.97|107.39|106.99|107.31|106.91|18
1733790890000|2024-12-10 00:34:50|107.35|106.95|107.47|107.07|107.47|107.07|107.35|106.95|9
1733790900000|2024-12-10 00:35:00|107.46|107.06|107.36|106.96|107.49|107.09|107.33|106.93|20
1733790910000|2024-12-10 00:35:10|107.38|106.98|107.34|106.94|107.48|107.08|107.34|106.94|16
1733790920000|2024-12-10 00:35:20|107.33|106.93|107.28|106.88|107.34|106.94|107.25|106.85|23
1733790930000|2024-12-10 00:35:30|107.32|106.92|107.51|107.11|107.51|107.11|107.32|106.92|21
1733790940000|2024-12-10 00:35:40|107.52|107.12|107.5|107.1|107.55|107.15|107.49|107.09|17
1733790950000|2024-12-10 00:35:50|107.48|107.08|107.54|107.14|107.56|107.16|107.47|107.07|17
1733790960000|2024-12-10 00:36:00|107.55|107.15|107.64|107.24|107.65|107.25|107.55|107.15|12
1733790970000|2024-12-10 00:36:10|107.61|107.21|107.54|107.14|107.61|107.21|107.54|107.14|18
1733790980000|2024-12-10 00:36:20|107.55|107.15|107.58|107.18|107.63|107.23|107.49|107.09|17
1733790990000|2024-12-10 00:36:30|107.59|107.19|107.55|107.15|107.61|107.21|107.55|107.15|20
1733791000000|2024-12-10 00:36:40|107.54|107.14|107.38|106.98|107.54|107.14|107.37|106.97|26
1733791010000|2024-12-10 00:36:50|107.39|106.99|107.46|107.06|107.46|107.06|107.28|106.88|23
1733791020000|2024-12-10 00:37:00|107.43|107.03|107.46|107.06|107.46|107.06|107.35|106.95|22
1733791030000|2024-12-10 00:37:10|107.47|107.07|107.58|107.18|107.58|107.18|107.47|107.07|25
1733791040000|2024-12-10 00:37:20|107.57|107.17|107.59|107.19|107.66|107.26|107.57|107.17|21
1733791050000|2024-12-10 00:37:30|107.6|107.2|107.67|107.27|107.67|107.27|107.59|107.19|13
1733791060000|2024-12-10 00:37:40|107.68|107.28|107.76|107.36|107.76|107.36|107.67|107.27|13
1733791070000|2024-12-10 00:37:50|107.8|107.4|107.68|107.28|107.8|107.4|107.68|107.28|14
1733791080000|2024-12-10 00:38:00|107.67|107.27|107.71|107.31|107.71|107.31|107.62|107.22|17
1733791090000|2024-12-10 00:38:10|107.72|107.32|107.72|107.32|107.73|107.33|107.64|107.24|16
1733791100000|2024-12-10 00:38:20|107.71|107.31|107.56|107.16|107.71|107.31|107.53|107.13|18
1733791110000|2024-12-10 00:38:30|107.55|107.15|107.53|107.13|107.6|107.2|107.53|107.13|15
1733791120000|2024-12-10 00:38:40|107.54|107.14|107.55|107.15|107.61|107.21|107.52|107.12|19
1733791130000|2024-12-10 00:38:50|107.53|107.13|107.54|107.14|107.57|107.17|107.53|107.13|13
1733791140000|2024-12-10 00:39:00|107.57|107.17|107.38|106.98|107.57|107.17|107.35|106.95|31
1733791150000|2024-12-10 00:39:10|107.37|106.97|107.47|107.07|107.47|107.07|107.37|106.97|19
1733791160000|2024-12-10 00:39:20|107.48|107.08|107.42|107.02|107.49|107.09|107.41|107.01|17
1733791170000|2024-12-10 00:39:30|107.43|107.03|107.48|107.08|107.5|107.1|107.42|107.02|23
1733791180000|2024-12-10 00:39:40|107.47|107.07|107.41|107.01|107.47|107.07|107.38|106.98|8
1733791190000|2024-12-10 00:39:50|107.4|107|107.38|106.98|107.47|107.07|107.38|106.98|17
1733791200000|2024-12-10 00:40:00|107.4|107|107.39|106.99|107.4|107|107.29|106.89|20
1733791210000|2024-12-10 00:40:10|107.38|106.98|107.2|106.8|107.38|106.98|107.2|106.8|15
1733791220000|2024-12-10 00:40:20|107.18|106.78|107.1|106.7|107.19|106.79|107.1|106.7|19
1733791230000|2024-12-10 00:40:30|107.11|106.71|107.2|106.8|107.24|106.84|107.11|106.71|25
1733791240000|2024-12-10 00:40:40|107.19|106.79|107.05|106.65|107.19|106.79|107.03|106.63|23
1733791250000|2024-12-10 00:40:50|107.06|106.66|106.97|106.57|107.06|106.66|106.95|106.55|16
1733791260000|2024-12-10 00:41:00|106.96|106.56|106.82|106.42|106.96|106.56|106.79|106.39|23
1733791270000|2024-12-10 00:41:10|106.8|106.4|106.68|106.28|106.81|106.41|106.66|106.26|18
1733791280000|2024-12-10 00:41:20|106.69|106.29|107.26|106.86|107.27|106.87|106.66|106.26|20
1733791290000|2024-12-10 00:41:30|107.24|106.84|107.21|106.81|107.24|106.84|107|106.6|11
1733791300000|2024-12-10 00:41:40|107.22|106.82|107.45|107.05|107.49|107.09|107.22|106.82|14
1733791310000|2024-12-10 00:41:50|107.44|107.04|107.68|107.28|107.68|107.28|107.33|106.93|12
1733791320000|2024-12-10 00:42:00|108.02|107.62|107.52|107.12|108.06|107.66|107.51|107.11|9
1733791330000|2024-12-10 00:42:10|107.51|107.11|107.28|106.88|107.52|107.12|107.27|106.87|12
1733791340000|2024-12-10 00:42:20|107.29|106.89|107.48|107.08|107.48|107.08|107.29|106.89|12
1733791350000|2024-12-10 00:42:30|107.49|107.09|107.59|107.19|107.61|107.21|107.38|106.98|16
1733791360000|2024-12-10 00:42:40|107.58|107.18|107.59|107.19|107.64|107.24|107.51|107.11|11
1733791370000|2024-12-10 00:42:50|107.58|107.18|107.58|107.18|107.61|107.21|107.53|107.13|7
1733791380000|2024-12-10 00:43:00|107.57|107.17|107.67|107.27|107.67|107.27|107.54|107.14|13
1733791390000|2024-12-10 00:43:10|107.71|107.31|107.5|107.1|107.71|107.31|107.45|107.05|12
1733791400000|2024-12-10 00:43:20|107.48|107.08|107.45|107.05|107.53|107.13|107.45|107.05|8
1733791410000|2024-12-10 00:43:30|107.39|106.99|107.45|107.05|107.48|107.08|107.39|106.99|14
1733791420000|2024-12-10 00:43:40|107.44|107.04|107.6|107.2|107.6|107.2|107.44|107.04|8
1733791430000|2024-12-10 00:43:50|107.58|107.18|107.67|107.27|107.7|107.3|107.54|107.14|16
1733791440000|2024-12-10 00:44:00|107.64|107.24|107.53|107.13|107.64|107.24|107.53|107.13|7
1733791450000|2024-12-10 00:44:10|107.52|107.12|107.61|107.21|107.62|107.22|107.5|107.1|11
1733791460000|2024-12-10 00:44:20|107.59|107.19|107.68|107.28|107.69|107.29|107.57|107.17|20
1733791470000|2024-12-10 00:44:30|107.69|107.29|107.65|107.25|107.7|107.3|107.62|107.22|24
1733791480000|2024-12-10 00:44:40|107.66|107.26|107.72|107.32|107.72|107.32|107.65|107.25|14
1733791490000|2024-12-10 00:44:50|107.74|107.34|107.76|107.36|107.81|107.41|107.74|107.34|18
1733791500000|2024-12-10 00:45:00|107.74|107.34|107.65|107.25|107.74|107.34|107.64|107.24|20
1733791510000|2024-12-10 00:45:10|107.66|107.26|107.75|107.35|107.79|107.39|107.56|107.16|26
1733791520000|2024-12-10 00:45:20|107.76|107.36|107.7|107.3|107.81|107.41|107.69|107.29|23
1733791530000|2024-12-10 00:45:30|107.71|107.31|107.77|107.37|107.82|107.42|107.68|107.28|18
1733791540000|2024-12-10 00:45:40|107.76|107.36|107.71|107.31|107.8|107.4|107.7|107.3|23
1733791550000|2024-12-10 00:45:50|107.7|107.3|107.66|107.26|107.7|107.3|107.54|107.14|10
1733791560000|2024-12-10 00:46:00|107.64|107.24|107.6|107.2|107.7|107.3|107.58|107.18|21
1733791570000|2024-12-10 00:46:10|107.61|107.21|107.68|107.28|107.71|107.31|107.61|107.21|17
1733791580000|2024-12-10 00:46:20|107.67|107.27|107.51|107.11|107.67|107.27|107.51|107.11|10
1733791590000|2024-12-10 00:46:30|107.46|107.06|107.66|107.26|107.66|107.26|107.45|107.05|25
1733791600000|2024-12-10 00:46:40|107.63|107.23|107.73|107.33|107.77|107.37|107.63|107.23|14
1733791610000|2024-12-10 00:46:50|107.74|107.34|107.61|107.21|107.74|107.34|107.55|107.15|14
1733791620000|2024-12-10 00:47:00|107.57|107.17|107.67|107.27|107.67|107.27|107.57|107.17|14
1733791630000|2024-12-10 00:47:10|107.64|107.24|107.72|107.32|107.84|107.44|107.63|107.23|22
1733791640000|2024-12-10 00:47:20|107.77|107.37|108.05|107.65|108.05|107.65|107.71|107.31|23
1733791650000|2024-12-10 00:47:30|108.04|107.64|108.1|107.7|108.17|107.77|108.02|107.62|18
1733791660000|2024-12-10 00:47:40|108.09|107.69|107.81|107.41|108.16|107.76|107.81|107.41|23
1733791670000|2024-12-10 00:47:50|107.79|107.39|107.94|107.54|107.95|107.55|107.72|107.32|22
1733791680000|2024-12-10 00:48:00|107.93|107.53|107.84|107.44|107.94|107.54|107.84|107.44|10
1733791690000|2024-12-10 00:48:10|107.86|107.46|107.89|107.49|107.89|107.49|107.76|107.36|12
1733791700000|2024-12-10 00:48:20|107.88|107.48|107.7|107.3|107.88|107.48|107.68|107.28|11
1733791710000|2024-12-10 00:48:30|107.67|107.27|107.83|107.43|107.84|107.44|107.64|107.24|18
1733791720000|2024-12-10 00:48:40|107.8|107.4|107.9|107.5|107.96|107.56|107.77|107.37|20
1733791730000|2024-12-10 00:48:50|107.89|107.49|107.81|107.41|107.9|107.5|107.81|107.41|20
1733791740000|2024-12-10 00:49:00|107.78|107.38|107.54|107.14|107.88|107.48|107.52|107.12|22
1733791750000|2024-12-10 00:49:10|107.55|107.15|107.39|106.99|107.57|107.17|107.37|106.97|20
1733791760000|2024-12-10 00:49:20|107.4|107|107.12|106.72|107.4|107|107.12|106.72|17
1733791770000|2024-12-10 00:49:30|107.11|106.71|107.22|106.82|107.24|106.84|107.11|106.71|17
1733791780000|2024-12-10 00:49:40|107.2|106.8|107.22|106.82|107.26|106.86|107.19|106.79|18
1733791790000|2024-12-10 00:49:50|107.21|106.81|107.33|106.93|107.33|106.93|107.21|106.81|23
1733791800000|2024-12-10 00:50:00|107.32|106.92|107.47|107.07|107.47|107.07|107.29|106.89|24
1733791810000|2024-12-10 00:50:10|107.46|107.06|107.26|106.86|107.46|107.06|107.25|106.85|18
1733791820000|2024-12-10 00:50:20|107.27|106.87|107.27|106.87|107.31|106.91|107.17|106.77|28
1733791830000|2024-12-10 00:50:30|107.22|106.82|107.23|106.83|107.26|106.86|107.18|106.78|16
1733791840000|2024-12-10 00:50:40|107.24|106.84|107.09|106.69|107.24|106.84|107.08|106.68|21
1733791850000|2024-12-10 00:50:50|107.1|106.7|107.2|106.8|107.2|106.8|107.09|106.69|15
1733791860000|2024-12-10 00:51:00|107.18|106.78|107.36|106.96|107.36|106.96|107.18|106.78|22
1733791870000|2024-12-10 00:51:10|107.37|106.97|107.37|106.97|107.4|107|107.27|106.87|18
1733791880000|2024-12-10 00:51:20|107.38|106.98|107.19|106.79|107.38|106.98|107.19|106.79|14
1733791890000|2024-12-10 00:51:30|107.21|106.81|107.31|106.91|107.31|106.91|107.2|106.8|22
1733791900000|2024-12-10 00:51:40|107.35|106.95|107.35|106.95|107.37|106.97|107.31|106.91|9
1733791910000|2024-12-10 00:51:50|107.36|106.96|107.36|106.96|107.36|106.96|107.34|106.94|4
1733791920000|2024-12-10 00:52:00|107.37|106.97|107.35|106.95|107.41|107.01|107.3|106.9|19
1733791930000|2024-12-10 00:52:10|107.34|106.94|107.19|106.79|107.42|107.02|107.19|106.79|16
1733791940000|2024-12-10 00:52:20|107.18|106.78|107.09|106.69|107.18|106.78|107.07|106.67|16
1733791950000|2024-12-10 00:52:30|107.03|106.63|106.91|106.51|107.03|106.63|106.91|106.51|9
1733791960000|2024-12-10 00:52:40|106.89|106.49|106.85|106.45|106.89|106.49|106.83|106.43|8
1733791970000|2024-12-10 00:52:50|106.83|106.43|106.91|106.51|106.93|106.53|106.83|106.43|8
1733791980000|2024-12-10 00:53:00|106.93|106.53|107.04|106.64|107.05|106.65|106.91|106.51|25
1733791990000|2024-12-10 00:53:10|107.02|106.62|106.88|106.48|107.04|106.64|106.88|106.48|17
1733792000000|2024-12-10 00:53:20|106.89|106.49|106.81|106.41|106.89|106.49|106.81|106.41|12
1733792010000|2024-12-10 00:53:30|106.83|106.43|106.81|106.41|106.83|106.43|106.81|106.41|5
1733792020000|2024-12-10 00:53:40|106.83|106.43|106.98|106.58|106.98|106.58|106.83|106.43|24
1733792030000|2024-12-10 00:53:50|106.99|106.59|107.06|106.66|107.07|106.67|106.99|106.59|19
1733792040000|2024-12-10 00:54:00|107.03|106.63|107.04|106.64|107.05|106.65|106.98|106.58|21
1733792050000|2024-12-10 00:54:10|107.05|106.65|106.97|106.57|107.05|106.65|106.92|106.52|10
1733792060000|2024-12-10 00:54:20|106.98|106.58|106.98|106.58|107.05|106.65|106.97|106.57|12
1733792070000|2024-12-10 00:54:30|106.97|106.57|106.89|106.49|106.97|106.57|106.89|106.49|13
1733792080000|2024-12-10 00:54:40|106.88|106.48|106.82|106.42|106.88|106.48|106.81|106.41|8
1733792090000|2024-12-10 00:54:50|106.81|106.41|106.85|106.45|106.88|106.48|106.81|106.41|7
1733792100000|2024-12-10 00:55:00|106.84|106.44|106.83|106.43|106.86|106.46|106.79|106.39|19
1733792110000|2024-12-10 00:55:10|106.8|106.4|106.86|106.46|106.88|106.48|106.8|106.4|16
1733792120000|2024-12-10 00:55:20|106.87|106.47|106.72|106.32|106.87|106.47|106.72|106.32|12
1733792130000|2024-12-10 00:55:30|106.69|106.29|106.5|106.1|106.69|106.29|106.5|106.1|9
1733792140000|2024-12-10 00:55:40|106.49|106.09|106.48|106.08|106.5|106.1|106.36|105.96|18
1733792150000|2024-12-10 00:55:50|106.47|106.07|106.3|105.9|106.47|106.07|106.3|105.9|16
1733792160000|2024-12-10 00:56:00|106.29|105.89|106.35|105.95|106.35|105.95|106.29|105.89|13
1733792170000|2024-12-10 00:56:10|106.34|105.94|106.28|105.88|106.34|105.94|106.26|105.86|23
1733792180000|2024-12-10 00:56:20|106.27|105.87|106.35|105.95|106.35|105.95|106.27|105.87|15
1733792190000|2024-12-10 00:56:30|106.33|105.93|106.33|105.93|106.37|105.97|106.32|105.92|15
1733792200000|2024-12-10 00:56:40|106.32|105.92|106.31|105.91|106.33|105.93|106.28|105.88|15
1733792210000|2024-12-10 00:56:50|106.32|105.92|106.37|105.97|106.41|106.01|106.31|105.91|18
1733792220000|2024-12-10 00:57:00|106.39|105.99|106.41|106.01|106.41|106.01|106.36|105.96|16
1733792230000|2024-12-10 00:57:10|106.4|106|106.32|105.92|106.4|106|106.32|105.92|16
1733792240000|2024-12-10 00:57:20|106.31|105.91|106.42|106.02|106.44|106.04|106.3|105.9|14
1733792250000|2024-12-10 00:57:30|106.43|106.03|106.42|106.02|106.46|106.06|106.4|106|14
1733792260000|2024-12-10 00:57:40|106.41|106.01|106.41|106.01|106.44|106.04|106.41|106.01|8
1733792270000|2024-12-10 00:57:50|106.42|106.02|106.45|106.05|106.46|106.06|106.42|106.02|11
1733792280000|2024-12-10 00:58:00|106.44|106.04|106.49|106.09|106.6|106.2|106.43|106.03|19
1733792290000|2024-12-10 00:58:10|106.48|106.08|106.58|106.18|106.59|106.19|106.48|106.08|19
1733792300000|2024-12-10 00:58:20|106.59|106.19|106.68|106.28|106.68|106.28|106.57|106.17|17
1733792310000|2024-12-10 00:58:30|106.64|106.24|106.73|106.33|106.73|106.33|106.64|106.24|9
1733792320000|2024-12-10 00:58:40|106.74|106.34|106.81|106.41|106.81|106.41|106.72|106.32|15
1733792330000|2024-12-10 00:58:50|106.8|106.4|106.87|106.47|106.87|106.47|106.74|106.34|24
1733792340000|2024-12-10 00:59:00|106.88|106.48|106.89|106.49|106.9|106.5|106.85|106.45|12
1733792350000|2024-12-10 00:59:10|106.9|106.5|106.83|106.43|106.9|106.5|106.78|106.38|12
1733792360000|2024-12-10 00:59:20|106.84|106.44|106.84|106.44|106.88|106.48|106.84|106.44|13
1733792370000|2024-12-10 00:59:30|106.86|106.46|106.9|106.5|106.9|106.5|106.86|106.46|2
1733792380000|2024-12-10 00:59:40|106.91|106.51|106.82|106.42|106.92|106.52|106.82|106.42|6
1733792390000|2024-12-10 00:59:50|106.81|106.41|106.84|106.44|106.84|106.44|106.81|106.41|10
1733792400000|2024-12-10 01:00:00|106.83|106.43|106.88|106.48|106.96|106.56|106.78|106.38|20
1733792410000|2024-12-10 01:00:10|106.87|106.47|107.04|106.64|107.04|106.64|106.86|106.46|16
1733792420000|2024-12-10 01:00:20|107.12|106.72|106.98|106.58|107.12|106.72|106.95|106.55|15
1733792430000|2024-12-10 01:00:30|106.94|106.54|106.93|106.53|106.94|106.54|106.88|106.48|16
1733792440000|2024-12-10 01:00:40|106.94|106.54|107|106.6|107.02|106.62|106.94|106.54|10
1733792450000|2024-12-10 01:00:50|107.01|106.61|107.01|106.61|107.02|106.62|106.98|106.58|15
1733792460000|2024-12-10 01:01:00|107|106.6|106.83|106.43|107|106.6|106.82|106.42|14
1733792470000|2024-12-10 01:01:10|106.82|106.42|106.8|106.4|106.88|106.48|106.8|106.4|16
1733792480000|2024-12-10 01:01:20|106.79|106.39|106.79|106.39|106.81|106.41|106.78|106.38|15
1733792490000|2024-12-10 01:01:30|106.78|106.38|106.85|106.45|106.89|106.49|106.78|106.38|20
1733792500000|2024-12-10 01:01:40|106.88|106.48|106.79|106.39|106.89|106.49|106.78|106.38|21
1733792510000|2024-12-10 01:01:50|106.78|106.38|106.61|106.21|106.78|106.38|106.6|106.2|16
1733792520000|2024-12-10 01:02:00|106.63|106.23|106.85|106.45|106.85|106.45|106.61|106.21|19
1733792530000|2024-12-10 01:02:10|106.86|106.46|107.17|106.77|107.17|106.77|106.86|106.46|23
1733792540000|2024-12-10 01:02:20|107.18|106.78|107.21|106.81|107.33|106.93|107.17|106.77|23
1733792550000|2024-12-10 01:02:30|107.2|106.8|106.98|106.58|107.2|106.8|106.98|106.58|19
1733792560000|2024-12-10 01:02:40|106.99|106.59|106.95|106.55|107.04|106.64|106.95|106.55|21
1733792570000|2024-12-10 01:02:50|106.97|106.57|106.9|106.5|106.98|106.58|106.86|106.46|21
1733792580000|2024-12-10 01:03:00|106.88|106.48|106.98|106.58|106.98|106.58|106.85|106.45|18
1733792590000|2024-12-10 01:03:10|106.99|106.59|107|106.6|107.1|106.7|106.99|106.59|17
1733792600000|2024-12-10 01:03:20|107.03|106.63|107.08|106.68|107.09|106.69|107.03|106.63|18
1733792610000|2024-12-10 01:03:30|107.06|106.66|106.96|106.56|107.06|106.66|106.96|106.56|20
1733792620000|2024-12-10 01:03:40|106.95|106.55|106.79|106.39|106.95|106.55|106.78|106.38|18
1733792630000|2024-12-10 01:03:50|106.8|106.4|106.72|106.32|106.8|106.4|106.71|106.31|18
1733792640000|2024-12-10 01:04:00|106.71|106.31|106.92|106.52|106.92|106.52|106.71|106.31|26
1733792650000|2024-12-10 01:04:10|106.93|106.53|107.03|106.63|107.07|106.67|106.93|106.53|19
1733792660000|2024-12-10 01:04:20|107.02|106.62|106.97|106.57|107.03|106.63|106.97|106.57|21
1733792670000|2024-12-10 01:04:30|106.98|106.58|106.96|106.56|107.01|106.61|106.92|106.52|19
1733792680000|2024-12-10 01:04:40|106.97|106.57|107.08|106.68|107.08|106.68|106.97|106.57|13
1733792690000|2024-12-10 01:04:50|107.09|106.69|107|106.6|107.12|106.72|106.99|106.59|20
1733792700000|2024-12-10 01:05:00|107.01|106.61|107.09|106.69|107.09|106.69|106.98|106.58|20
1733792710000|2024-12-10 01:05:10|107.08|106.68|107.17|106.77|107.17|106.77|107.08|106.68|19
1733792720000|2024-12-10 01:05:20|107.18|106.78|107.18|106.78|107.31|106.91|107.18|106.78|18
1733792730000|2024-12-10 01:05:30|107.19|106.79|107.1|106.7|107.22|106.82|107.07|106.67|24
1733792740000|2024-12-10 01:05:40|107.08|106.68|107.37|106.97|107.37|106.97|107.08|106.68|20
1733792750000|2024-12-10 01:05:50|107.38|106.98|107.47|107.07|107.53|107.13|107.38|106.98|23
1733792760000|2024-12-10 01:06:00|107.48|107.08|107.35|106.95|107.49|107.09|107.31|106.91|24
1733792770000|2024-12-10 01:06:10|107.33|106.93|107.37|106.97|107.44|107.04|107.29|106.89|16
1733792780000|2024-12-10 01:06:20|107.38|106.98|107.5|107.1|107.5|107.1|107.37|106.97|21
1733792790000|2024-12-10 01:06:30|107.51|107.11|107.58|107.18|107.58|107.18|107.49|107.09|17
1733792800000|2024-12-10 01:06:40|107.59|107.19|107.55|107.15|107.59|107.19|107.55|107.15|14
1733792810000|2024-12-10 01:06:50|107.53|107.13|107.56|107.16|107.56|107.16|107.48|107.08|16
1733792820000|2024-12-10 01:07:00|107.55|107.15|107.48|107.08|107.59|107.19|107.48|107.08|23
1733792830000|2024-12-10 01:07:10|107.47|107.07|107.33|106.93|107.5|107.1|107.33|106.93|20
1733792840000|2024-12-10 01:07:20|107.29|106.89|107.04|106.64|107.29|106.89|107.03|106.63|26
1733792850000|2024-12-10 01:07:30|107.05|106.65|107.2|106.8|107.2|106.8|107.05|106.65|24
1733792860000|2024-12-10 01:07:40|107.18|106.78|106.97|106.57|107.2|106.8|106.97|106.57|20
1733792870000|2024-12-10 01:07:50|106.95|106.55|106.9|106.5|106.95|106.55|106.89|106.49|18
1733792880000|2024-12-10 01:08:00|106.91|106.51|107.01|106.61|107.02|106.62|106.91|106.51|21
1733792890000|2024-12-10 01:08:10|107|106.6|106.97|106.57|107|106.6|106.94|106.54|18
1733792900000|2024-12-10 01:08:20|106.98|106.58|106.9|106.5|107.01|106.61|106.9|106.5|14
1733792910000|2024-12-10 01:08:30|106.89|106.49|106.81|106.41|106.89|106.49|106.77|106.37|20
1733792920000|2024-12-10 01:08:40|106.79|106.39|106.66|106.26|106.79|106.39|106.65|106.25|19
1733792930000|2024-12-10 01:08:50|106.65|106.25|106.67|106.27|106.67|106.27|106.58|106.18|23
1733792940000|2024-12-10 01:09:00|106.66|106.26|106.62|106.22|106.7|106.3|106.58|106.18|24
1733792950000|2024-12-10 01:09:10|106.65|106.25|106.75|106.35|106.78|106.38|106.65|106.25|19
1733792960000|2024-12-10 01:09:20|106.74|106.34|106.77|106.37|106.8|106.4|106.68|106.28|17
1733792970000|2024-12-10 01:09:30|106.76|106.36|106.77|106.37|106.79|106.39|106.75|106.35|19
1733792980000|2024-12-10 01:09:40|106.76|106.36|106.83|106.43|106.84|106.44|106.75|106.35|14
1733792990000|2024-12-10 01:09:50|106.79|106.39|106.82|106.42|106.82|106.42|106.77|106.37|13
1733793000000|2024-12-10 01:10:00|106.8|106.4|106.67|106.27|106.87|106.47|106.62|106.22|20
1733793010000|2024-12-10 01:10:10|106.68|106.28|106.89|106.49|106.9|106.5|106.66|106.26|22
1733793020000|2024-12-10 01:10:20|106.88|106.48|106.77|106.37|106.9|106.5|106.75|106.35|21
1733793030000|2024-12-10 01:10:30|106.72|106.32|106.74|106.34|106.77|106.37|106.69|106.29|21
1733793040000|2024-12-10 01:10:40|106.73|106.33|106.72|106.32|106.77|106.37|106.71|106.31|14
1733793050000|2024-12-10 01:10:50|106.7|106.3|106.47|106.07|106.7|106.3|106.46|106.06|17
1733793060000|2024-12-10 01:11:00|106.48|106.08|106.34|105.94|106.49|106.09|106.32|105.92|19
1733793070000|2024-12-10 01:11:10|106.33|105.93|106.35|105.95|106.35|105.95|106.25|105.85|20
1733793080000|2024-12-10 01:11:20|106.36|105.96|106.33|105.93|106.4|106|106.33|105.93|16
1733793090000|2024-12-10 01:11:30|106.32|105.92|106.27|105.87|106.35|105.95|106.25|105.85|19
1733793100000|2024-12-10 01:11:40|106.28|105.88|106.27|105.87|106.29|105.89|106.25|105.85|13
1733793110000|2024-12-10 01:11:50|106.25|105.85|106.07|105.67|106.25|105.85|106.07|105.67|16
1733793120000|2024-12-10 01:12:00|106.08|105.68|106.06|105.66|106.11|105.71|106.04|105.64|19
1733793130000|2024-12-10 01:12:10|106.07|105.67|105.97|105.57|106.1|105.7|105.96|105.56|18
1733793140000|2024-12-10 01:12:20|105.96|105.56|105.95|105.55|105.97|105.57|105.92|105.52|19
1733793150000|2024-12-10 01:12:30|105.93|105.53|105.86|105.46|105.93|105.53|105.82|105.42|7
1733793160000|2024-12-10 01:12:40|105.83|105.43|105.72|105.32|105.86|105.46|105.71|105.31|21
1733793170000|2024-12-10 01:12:50|105.71|105.31|105.77|105.37|105.77|105.37|105.71|105.31|10
1733793180000|2024-12-10 01:13:00|105.76|105.36|105.81|105.41|105.85|105.45|105.73|105.33|17
1733793190000|2024-12-10 01:13:10|105.84|105.44|105.78|105.38|105.88|105.48|105.78|105.38|14
1733793200000|2024-12-10 01:13:20|105.77|105.37|105.78|105.38|105.85|105.45|105.77|105.37|14
1733793210000|2024-12-10 01:13:30|105.79|105.39|105.8|105.4|105.88|105.48|105.79|105.39|16
1733793220000|2024-12-10 01:13:40|105.78|105.38|105.69|105.29|105.78|105.38|105.69|105.29|6
1733793230000|2024-12-10 01:13:50|105.72|105.32|105.77|105.37|105.78|105.38|105.72|105.32|6
1733793240000|2024-12-10 01:14:00|105.78|105.38|105.88|105.48|105.88|105.48|105.77|105.37|13
1733793250000|2024-12-10 01:14:10|105.9|105.5|105.79|105.39|105.93|105.53|105.79|105.39|10
1733793260000|2024-12-10 01:14:20|105.8|105.4|105.9|105.5|105.96|105.56|105.79|105.39|15
1733793270000|2024-12-10 01:14:30|105.92|105.52|105.82|105.42|105.94|105.54|105.81|105.41|12
1733793280000|2024-12-10 01:14:40|105.81|105.41|105.87|105.47|105.88|105.48|105.79|105.39|19
1733793290000|2024-12-10 01:14:50|105.86|105.46|105.71|105.31|105.88|105.48|105.71|105.31|14
1733793300000|2024-12-10 01:15:00|105.69|105.29|105.7|105.3|105.74|105.34|105.59|105.19|17
1733793310000|2024-12-10 01:15:10|105.69|105.29|105.72|105.32|105.81|105.41|105.69|105.29|16
1733793320000|2024-12-10 01:15:20|105.69|105.29|105.68|105.28|105.72|105.32|105.6|105.2|16
1733793330000|2024-12-10 01:15:30|105.69|105.29|105.73|105.33|105.73|105.33|105.62|105.22|17
1733793340000|2024-12-10 01:15:40|105.74|105.34|105.82|105.42|105.82|105.42|105.74|105.34|12
1733793350000|2024-12-10 01:15:50|105.86|105.46|105.77|105.37|105.88|105.48|105.77|105.37|11
1733793360000|2024-12-10 01:16:00|105.79|105.39|106.07|105.67|106.07|105.67|105.79|105.39|17
1733793370000|2024-12-10 01:16:10|106.06|105.66|106.04|105.64|106.07|105.67|105.91|105.51|19
1733793380000|2024-12-10 01:16:20|106.01|105.61|106.11|105.71|106.11|105.71|105.96|105.56|17
1733793390000|2024-12-10 01:16:30|106.12|105.72|106.19|105.79|106.19|105.79|106.1|105.7|12
1733793400000|2024-12-10 01:16:40|106.17|105.77|106.19|105.79|106.19|105.79|106.09|105.69|14
1733793410000|2024-12-10 01:16:50|106.23|105.83|106.29|105.89|106.3|105.9|106.23|105.83|10
1733793420000|2024-12-10 01:17:00|106.3|105.9|106.29|105.89|106.36|105.96|106.29|105.89|8
1733793430000|2024-12-10 01:17:10|106.28|105.88|106.17|105.77|106.28|105.88|106.16|105.76|18
1733793440000|2024-12-10 01:17:20|106.19|105.79|106.29|105.89|106.29|105.89|106.18|105.78|15
1733793450000|2024-12-10 01:17:30|106.3|105.9|106.18|105.78|106.36|105.96|106.17|105.77|17
1733793460000|2024-12-10 01:17:40|106.17|105.77|106.32|105.92|106.32|105.92|106.14|105.74|15
1733793470000|2024-12-10 01:17:50|106.34|105.94|106.29|105.89|106.36|105.96|106.23|105.83|13
1733793480000|2024-12-10 01:18:00|106.26|105.86|106.08|105.68|106.26|105.86|106.08|105.68|15
1733793490000|2024-12-10 01:18:10|106.07|105.67|106.09|105.69|106.13|105.73|106|105.6|17
1733793500000|2024-12-10 01:18:20|106.1|105.7|106.19|105.79|106.3|105.9|106.1|105.7|20
1733793510000|2024-12-10 01:18:30|106.16|105.76|106.17|105.77|106.25|105.85|106.16|105.76|9
1733793520000|2024-12-10 01:18:40|106.16|105.76|106.16|105.76|106.17|105.77|106.09|105.69|14
1733793530000|2024-12-10 01:18:50|106.13|105.73|106.23|105.83|106.25|105.85|106.09|105.69|12
1733793540000|2024-12-10 01:19:00|106.19|105.79|106.05|105.65|106.22|105.82|106.05|105.65|17
1733793550000|2024-12-10 01:19:10|106.06|105.66|106.07|105.67|106.08|105.68|105.99|105.59|15
1733793560000|2024-12-10 01:19:20|106.08|105.68|105.96|105.56|106.08|105.68|105.95|105.55|14
1733793570000|2024-12-10 01:19:30|105.98|105.58|106.09|105.69|106.11|105.71|105.95|105.55|19
1733793580000|2024-12-10 01:19:40|106.1|105.7|105.86|105.46|106.11|105.71|105.86|105.46|18
1733793590000|2024-12-10 01:19:50|105.85|105.45|105.82|105.42|105.86|105.46|105.73|105.33|17
1733793600000|2024-12-10 01:20:00|105.79|105.39|106.13|105.73|106.13|105.73|105.78|105.38|15
1733793610000|2024-12-10 01:20:10|106.14|105.74|106.04|105.64|106.24|105.84|106.03|105.63|15
1733793620000|2024-12-10 01:20:20|106.07|105.67|105.98|105.58|106.12|105.72|105.96|105.56|22
1733793630000|2024-12-10 01:20:30|105.99|105.59|105.88|105.48|105.99|105.59|105.81|105.41|12
1733793640000|2024-12-10 01:20:40|105.9|105.5|106.05|105.65|106.06|105.66|105.9|105.5|10
1733793650000|2024-12-10 01:20:50|106.04|105.64|106.21|105.81|106.21|105.81|106.03|105.63|15
1733793660000|2024-12-10 01:21:00|106.23|105.83|106.11|105.71|106.26|105.86|106.07|105.67|14
1733793670000|2024-12-10 01:21:10|106.13|105.73|106.17|105.77|106.17|105.77|106.08|105.68|12
1733793680000|2024-12-10 01:21:20|106.14|105.74|105.97|105.57|106.14|105.74|105.97|105.57|21
1733793690000|2024-12-10 01:21:30|105.98|105.58|106|105.6|106|105.6|105.95|105.55|11
1733793700000|2024-12-10 01:21:40|106.01|105.61|106.05|105.65|106.07|105.67|105.98|105.58|12
1733793710000|2024-12-10 01:21:50|106.04|105.64|106.28|105.88|106.28|105.88|106.04|105.64|13
1733793720000|2024-12-10 01:22:00|106.3|105.9|106.17|105.77|106.36|105.96|106.17|105.77|14
1733793730000|2024-12-10 01:22:10|106.23|105.83|106.21|105.81|106.27|105.87|106.16|105.76|13
1733793740000|2024-12-10 01:22:20|106.22|105.82|106.29|105.89|106.37|105.97|106.22|105.82|16
1733793750000|2024-12-10 01:22:30|106.3|105.9|106.42|106.02|106.44|106.04|106.3|105.9|13
1733793760000|2024-12-10 01:22:40|106.41|106.01|106.25|105.85|106.41|106.01|106.19|105.79|19
1733793770000|2024-12-10 01:22:50|106.26|105.86|106.25|105.85|106.26|105.86|106.22|105.82|15
1733793780000|2024-12-10 01:23:00|106.27|105.87|106.13|105.73|106.27|105.87|106.13|105.73|20
1733793790000|2024-12-10 01:23:10|106.11|105.71|105.99|105.59|106.11|105.71|105.97|105.57|12
1733793800000|2024-12-10 01:23:20|106.01|105.61|105.87|105.47|106.05|105.65|105.87|105.47|17
1733793810000|2024-12-10 01:23:30|105.9|105.5|105.99|105.59|106|105.6|105.86|105.46|17
1733793820000|2024-12-10 01:23:40|106.03|105.63|105.93|105.53|106.06|105.66|105.93|105.53|13
1733793830000|2024-12-10 01:23:50|105.94|105.54|105.95|105.55|105.96|105.56|105.91|105.51|7
1733793840000|2024-12-10 01:24:00|105.94|105.54|105.97|105.57|106.03|105.63|105.94|105.54|17
1733793850000|2024-12-10 01:24:10|105.98|105.58|105.99|105.59|106.03|105.63|105.97|105.57|13
1733793860000|2024-12-10 01:24:20|105.98|105.58|105.97|105.57|105.98|105.58|105.88|105.48|15
1733793870000|2024-12-10 01:24:30|105.96|105.56|105.95|105.55|106.03|105.63|105.95|105.55|12
1733793880000|2024-12-10 01:24:40|105.96|105.56|105.9|105.5|105.96|105.56|105.87|105.47|16
1733793890000|2024-12-10 01:24:50|105.87|105.47|105.96|105.56|105.96|105.56|105.79|105.39|16
1733793900000|2024-12-10 01:25:00|105.98|105.58|105.85|105.45|105.98|105.58|105.85|105.45|10
1733793910000|2024-12-10 01:25:10|105.84|105.44|105.57|105.17|105.84|105.44|105.52|105.12|17
1733793920000|2024-12-10 01:25:20|105.58|105.18|105.66|105.26|105.66|105.26|105.51|105.11|14
1733793930000|2024-12-10 01:25:30|105.67|105.27|105.75|105.35|105.76|105.36|105.67|105.27|17
1733793940000|2024-12-10 01:25:40|105.74|105.34|105.77|105.37|105.78|105.38|105.69|105.29|10
1733793950000|2024-12-10 01:25:50|105.76|105.36|105.77|105.37|105.8|105.4|105.76|105.36|6
1733793960000|2024-12-10 01:26:00|105.76|105.36|105.44|105.04|105.76|105.36|105.44|105.04|10
1733793970000|2024-12-10 01:26:10|105.46|105.06|105.58|105.18|105.59|105.19|105.43|105.03|14
1733793980000|2024-12-10 01:26:20|105.59|105.19|105.48|105.08|105.59|105.19|105.48|105.08|11
1733793990000|2024-12-10 01:26:30|105.45|105.05|105.64|105.24|105.66|105.26|105.45|105.05|16
1733794000000|2024-12-10 01:26:40|105.61|105.21|105.53|105.13|105.65|105.25|105.52|105.12|15
1733794010000|2024-12-10 01:26:50|105.51|105.11|105.73|105.33|105.73|105.33|105.51|105.11|20
1733794020000|2024-12-10 01:27:00|105.71|105.31|105.74|105.34|105.82|105.42|105.65|105.25|19
1733794030000|2024-12-10 01:27:10|105.75|105.35|105.91|105.51|105.91|105.51|105.74|105.34|19
1733794040000|2024-12-10 01:27:20|105.93|105.53|106.03|105.63|106.03|105.63|105.93|105.53|10
1733794050000|2024-12-10 01:27:30|106.04|105.64|105.98|105.58|106.05|105.65|105.96|105.56|16
1733794060000|2024-12-10 01:27:40|105.96|105.56|105.86|105.46|105.96|105.56|105.81|105.41|15
1733794070000|2024-12-10 01:27:50|105.85|105.45|105.74|105.34|105.9|105.5|105.73|105.33|13
1733794080000|2024-12-10 01:28:00|105.72|105.32|105.96|105.56|105.96|105.56|105.71|105.31|19
1733794090000|2024-12-10 01:28:10|105.95|105.55|105.91|105.51|105.95|105.55|105.82|105.42|16
1733794100000|2024-12-10 01:28:20|105.9|105.5|105.97|105.57|106.04|105.64|105.9|105.5|14
1733794110000|2024-12-10 01:28:30|105.9|105.5|105.88|105.48|105.9|105.5|105.82|105.42|11
1733794120000|2024-12-10 01:28:40|105.89|105.49|105.93|105.53|105.93|105.53|105.89|105.49|7
1733794130000|2024-12-10 01:28:50|105.94|105.54|106|105.6|106.06|105.66|105.94|105.54|13
1733794140000|2024-12-10 01:29:00|105.98|105.58|105.89|105.49|105.98|105.58|105.88|105.48|14
1733794150000|2024-12-10 01:29:10|105.88|105.48|105.89|105.49|105.89|105.49|105.88|105.48|2
1733794160000|2024-12-10 01:29:20|105.82|105.42|105.83|105.43|105.85|105.45|105.82|105.42|4
1733794170000|2024-12-10 01:29:30|105.8|105.4|105.77|105.37|105.8|105.4|105.77|105.37|9
1733794180000|2024-12-10 01:29:40|105.71|105.31|105.67|105.27|105.72|105.32|105.67|105.27|7
1733794190000|2024-12-10 01:29:50|105.68|105.28|105.71|105.31|105.72|105.32|105.67|105.27|12
1733794200000|2024-12-10 01:30:00|105.69|105.29|105.64|105.24|105.7|105.3|105.59|105.19|15
1733794210000|2024-12-10 01:30:10|105.66|105.26|105.72|105.32|105.79|105.39|105.64|105.24|16
1733794220000|2024-12-10 01:30:20|105.71|105.31|105.61|105.21|105.71|105.31|105.58|105.18|13
1733794230000|2024-12-10 01:30:30|105.6|105.2|105.69|105.29|105.71|105.31|105.6|105.2|11
1733794240000|2024-12-10 01:30:40|105.7|105.3|105.72|105.32|105.81|105.41|105.7|105.3|17
1733794250000|2024-12-10 01:30:50|105.76|105.36|105.7|105.3|105.77|105.37|105.7|105.3|11
1733794260000|2024-12-10 01:31:00|105.71|105.31|105.63|105.23|105.72|105.32|105.62|105.22|13
1733794270000|2024-12-10 01:31:10|105.61|105.21|105.3|104.9|105.61|105.21|105.29|104.89|15
1733794280000|2024-12-10 01:31:20|105.31|104.91|105.18|104.78|105.38|104.98|105.18|104.78|16
1733794290000|2024-12-10 01:31:30|105.16|104.76|105.06|104.66|105.16|104.76|105.02|104.62|18
1733794300000|2024-12-10 01:31:40|105.1|104.7|105.13|104.73|105.19|104.79|105.09|104.69|17
1733794310000|2024-12-10 01:31:50|105.1|104.7|104.95|104.55|105.1|104.7|104.95|104.55|15
1733794320000|2024-12-10 01:32:00|104.94|104.54|105.11|104.71|105.11|104.71|104.94|104.54|25
1733794330000|2024-12-10 01:32:10|105.09|104.69|104.98|104.58|105.1|104.7|104.98|104.58|17
1733794340000|2024-12-10 01:32:20|104.93|104.53|104.82|104.42|104.93|104.53|104.79|104.39|9
1733794350000|2024-12-10 01:32:30|104.84|104.44|104.92|104.52|104.92|104.52|104.82|104.42|20
1733794360000|2024-12-10 01:32:40|104.93|104.53|104.95|104.55|104.98|104.58|104.93|104.53|23
1733794370000|2024-12-10 01:32:50|104.92|104.52|104.8|104.4|104.92|104.52|104.78|104.38|16
1733794380000|2024-12-10 01:33:00|104.81|104.41|104.91|104.51|104.92|104.52|104.8|104.4|24
1733794390000|2024-12-10 01:33:10|104.93|104.53|104.95|104.55|104.99|104.59|104.93|104.53|8
1733794400000|2024-12-10 01:33:20|104.9|104.5|104.92|104.52|104.94|104.54|104.85|104.45|17
1733794410000|2024-12-10 01:33:30|104.91|104.51|104.91|104.51|104.91|104.51|104.83|104.43|14
1733794420000|2024-12-10 01:33:40|104.92|104.52|104.9|104.5|104.93|104.53|104.89|104.49|16
1733794430000|2024-12-10 01:33:50|104.89|104.49|104.88|104.48|104.97|104.57|104.85|104.45|18
1733794440000|2024-12-10 01:34:00|104.8|104.4|104.72|104.32|104.8|104.4|104.72|104.32|9
1733794450000|2024-12-10 01:34:10|104.75|104.35|104.84|104.44|104.91|104.51|104.75|104.35|22
1733794460000|2024-12-10 01:34:20|104.82|104.42|104.73|104.33|104.82|104.42|104.72|104.32|8
1733794470000|2024-12-10 01:34:30|104.74|104.34|104.73|104.33|104.76|104.36|104.72|104.32|18
1733794480000|2024-12-10 01:34:40|104.75|104.35|104.72|104.32|104.78|104.38|104.7|104.3|15
1733794490000|2024-12-10 01:34:50|104.73|104.33|104.6|104.2|104.73|104.33|104.6|104.2|19
1733794500000|2024-12-10 01:35:00|104.59|104.19|104.62|104.22|104.64|104.24|104.56|104.16|21
1733794510000|2024-12-10 01:35:10|104.65|104.25|104.47|104.07|104.65|104.25|104.47|104.07|19
1733794520000|2024-12-10 01:35:20|104.46|104.06|104.39|103.99|104.46|104.06|104.39|103.99|12
1733794530000|2024-12-10 01:35:30|104.4|104|104.37|103.97|104.44|104.04|104.36|103.96|9
1733794540000|2024-12-10 01:35:40|104.36|103.96|104.39|103.99|104.41|104.01|104.34|103.94|20
1733794550000|2024-12-10 01:35:50|104.38|103.98|104.4|104|104.41|104.01|104.37|103.97|17
1733794560000|2024-12-10 01:36:00|104.41|104.01|104.37|103.97|104.46|104.06|104.36|103.96|19
1733794570000|2024-12-10 01:36:10|104.36|103.96|104.38|103.98|104.41|104.01|104.31|103.91|18
1733794580000|2024-12-10 01:36:20|104.39|103.99|104.41|104.01|104.46|104.06|104.39|103.99|15
1733794590000|2024-12-10 01:36:30|104.45|104.05|104.57|104.17|104.57|104.17|104.45|104.05|18
1733794600000|2024-12-10 01:36:40|104.58|104.18|104.77|104.37|104.77|104.37|104.58|104.18|18
1733794610000|2024-12-10 01:36:50|104.76|104.36|104.91|104.51|104.91|104.51|104.68|104.28|23
1733794620000|2024-12-10 01:37:00|104.92|104.52|104.95|104.55|105.03|104.63|104.92|104.52|19
1733794630000|2024-12-10 01:37:10|104.86|104.46|105.01|104.61|105.02|104.62|104.86|104.46|15
1733794640000|2024-12-10 01:37:20|105.02|104.62|104.99|104.59|105.04|104.64|104.97|104.57|15
1733794650000|2024-12-10 01:37:30|105|104.6|104.88|104.48|105|104.6|104.88|104.48|14
1733794660000|2024-12-10 01:37:40|104.9|104.5|104.88|104.48|104.95|104.55|104.88|104.48|18
1733794670000|2024-12-10 01:37:50|104.87|104.47|104.83|104.43|104.88|104.48|104.8|104.4|11
1733794680000|2024-12-10 01:38:00|104.76|104.36|104.78|104.38|104.79|104.39|104.7|104.3|10
1733794690000|2024-12-10 01:38:10|104.71|104.31|104.43|104.03|104.71|104.31|104.43|104.03|5
1733794700000|2024-12-10 01:38:20|104.45|104.05|104.64|104.24|104.73|104.33|104.45|104.05|19
1733794710000|2024-12-10 01:38:30|104.55|104.15|104.46|104.06|104.55|104.15|104.41|104.01|14
1733794720000|2024-12-10 01:38:40|104.45|104.05|104.57|104.17|104.58|104.18|104.43|104.03|21
1733794730000|2024-12-10 01:38:50|104.58|104.18|104.76|104.36|104.81|104.41|104.58|104.18|16
1733794740000|2024-12-10 01:39:00|104.75|104.35|104.57|104.17|104.76|104.36|104.55|104.15|22
1733794750000|2024-12-10 01:39:10|104.58|104.18|104.57|104.17|104.67|104.27|104.57|104.17|29
1733794760000|2024-12-10 01:39:20|104.58|104.18|104.59|104.19|104.67|104.27|104.58|104.18|19
1733794770000|2024-12-10 01:39:30|104.6|104.2|104.57|104.17|104.63|104.23|104.52|104.12|19
1733794780000|2024-12-10 01:39:40|104.58|104.18|104.61|104.21|104.62|104.22|104.55|104.15|24
1733794790000|2024-12-10 01:39:50|104.62|104.22|104.51|104.11|104.62|104.22|104.49|104.09|13
1733794800000|2024-12-10 01:40:00|104.54|104.14|104.67|104.27|104.67|104.27|104.51|104.11|21
1733794810000|2024-12-10 01:40:10|104.68|104.28|104.69|104.29|104.74|104.34|104.65|104.25|20
1733794820000|2024-12-10 01:40:20|104.67|104.27|104.73|104.33|104.84|104.44|104.67|104.27|24
1733794830000|2024-12-10 01:40:30|104.71|104.31|104.71|104.31|104.72|104.32|104.68|104.28|16
1733794840000|2024-12-10 01:40:40|104.7|104.3|104.81|104.41|104.81|104.41|104.68|104.28|20
1733794850000|2024-12-10 01:40:50|104.82|104.42|104.77|104.37|104.86|104.46|104.75|104.35|20
1733794860000|2024-12-10 01:41:00|104.78|104.38|104.58|104.18|104.78|104.38|104.58|104.18|23
1733794870000|2024-12-10 01:41:10|104.57|104.17|104.68|104.28|104.75|104.35|104.57|104.17|22
1733794880000|2024-12-10 01:41:20|104.67|104.27|104.85|104.45|104.89|104.49|104.67|104.27|24
1733794890000|2024-12-10 01:41:30|104.86|104.46|104.7|104.3|104.86|104.46|104.67|104.27|11
1733794900000|2024-12-10 01:41:40|104.69|104.29|104.7|104.3|104.71|104.31|104.64|104.24|14
1733794910000|2024-12-10 01:41:50|104.71|104.31|104.77|104.37|104.78|104.38|104.7|104.3|16
1733794920000|2024-12-10 01:42:00|104.78|104.38|104.77|104.37|104.87|104.47|104.73|104.33|18
1733794930000|2024-12-10 01:42:10|104.76|104.36|104.85|104.45|104.85|104.45|104.67|104.27|20
1733794940000|2024-12-10 01:42:20|104.86|104.46|105.03|104.63|105.03|104.63|104.86|104.46|25
1733794950000|2024-12-10 01:42:30|105.04|104.64|105.08|104.68|105.09|104.69|104.97|104.57|20
1733794960000|2024-12-10 01:42:40|105.06|104.66|104.9|104.5|105.06|104.66|104.9|104.5|12
1733794970000|2024-12-10 01:42:50|104.88|104.48|104.97|104.57|104.97|104.57|104.88|104.48|17
1733794980000|2024-12-10 01:43:00|104.96|104.56|104.96|104.56|104.99|104.59|104.95|104.55|11
1733794990000|2024-12-10 01:43:10|104.97|104.57|105|104.6|105.02|104.62|104.96|104.56|13
1733795000000|2024-12-10 01:43:20|105.01|104.61|105.09|104.69|105.09|104.69|104.97|104.57|19
1733795010000|2024-12-10 01:43:30|105.11|104.71|105.25|104.85|105.25|104.85|105.11|104.71|18
1733795020000|2024-12-10 01:43:40|105.23|104.83|105.29|104.89|105.32|104.92|105.2|104.8|17
1733795030000|2024-12-10 01:43:50|105.28|104.88|105.53|105.13|105.54|105.14|105.28|104.88|20
1733795040000|2024-12-10 01:44:00|105.54|105.14|105.59|105.19|105.7|105.3|105.54|105.14|20
1733795050000|2024-12-10 01:44:10|105.6|105.2|105.57|105.17|105.71|105.31|105.57|105.17|15
1733795060000|2024-12-10 01:44:20|105.56|105.16|105.46|105.06|105.56|105.16|105.46|105.06|15
1733795070000|2024-12-10 01:44:30|105.43|105.03|105.44|105.04|105.45|105.05|105.4|105|16
1733795080000|2024-12-10 01:44:40|105.45|105.05|105.36|104.96|105.45|105.05|105.36|104.96|16
1733795090000|2024-12-10 01:44:50|105.37|104.97|105.4|105|105.41|105.01|105.37|104.97|7
1733795100000|2024-12-10 01:45:00|105.39|104.99|105.49|105.09|105.53|105.13|105.39|104.99|14
1733795110000|2024-12-10 01:45:10|105.47|105.07|105.4|105|105.48|105.08|105.31|104.91|20
1733795120000|2024-12-10 01:45:20|105.36|104.96|105.47|105.07|105.47|105.07|105.34|104.94|12
1733795130000|2024-12-10 01:45:30|105.46|105.06|105.58|105.18|105.59|105.19|105.43|105.03|16
1733795140000|2024-12-10 01:45:40|105.59|105.19|105.6|105.2|105.71|105.31|105.59|105.19|12
1733795150000|2024-12-10 01:45:50|105.62|105.22|105.69|105.29|105.69|105.29|105.62|105.22|8
1733795160000|2024-12-10 01:46:00|105.68|105.28|105.75|105.35|105.8|105.4|105.68|105.28|13
1733795170000|2024-12-10 01:46:10|105.74|105.34|105.58|105.18|105.75|105.35|105.58|105.18|12
1733795180000|2024-12-10 01:46:20|105.59|105.19|105.72|105.32|105.73|105.33|105.59|105.19|18
1733795190000|2024-12-10 01:46:30|105.71|105.31|105.65|105.25|105.71|105.31|105.64|105.24|10
1733795200000|2024-12-10 01:46:40|105.66|105.26|105.77|105.37|105.77|105.37|105.66|105.26|13
1733795210000|2024-12-10 01:46:50|105.79|105.39|105.93|105.53|105.93|105.53|105.79|105.39|8
1733795220000|2024-12-10 01:47:00|105.94|105.54|105.95|105.55|105.96|105.56|105.91|105.51|15
1733795230000|2024-12-10 01:47:10|105.97|105.57|105.84|105.44|105.97|105.57|105.78|105.38|15
1733795240000|2024-12-10 01:47:20|105.85|105.45|105.86|105.46|105.86|105.46|105.84|105.44|3
1733795250000|2024-12-10 01:47:30|105.85|105.45|105.99|105.59|106|105.6|105.85|105.45|14
1733795260000|2024-12-10 01:47:40|105.97|105.57|105.94|105.54|105.99|105.59|105.93|105.53|10
1733795270000|2024-12-10 01:47:50|105.93|105.53|105.89|105.49|105.96|105.56|105.87|105.47|9
1733795280000|2024-12-10 01:48:00|105.88|105.48|105.74|105.34|105.89|105.49|105.71|105.31|16
1733795290000|2024-12-10 01:48:10|105.73|105.33|105.52|105.12|105.73|105.33|105.52|105.12|19
1733795300000|2024-12-10 01:48:20|105.53|105.13|105.47|105.07|105.54|105.14|105.45|105.05|23
1733795310000|2024-12-10 01:48:30|105.48|105.08|105.45|105.05|105.51|105.11|105.44|105.04|19
1733795320000|2024-12-10 01:48:40|105.4|105|105.32|104.92|105.4|105|105.28|104.88|21
1733795330000|2024-12-10 01:48:50|105.31|104.91|105.37|104.97|105.38|104.98|105.29|104.89|21
1733795340000|2024-12-10 01:49:00|105.38|104.98|105.47|105.07|105.47|105.07|105.38|104.98|27
1733795350000|2024-12-10 01:49:10|105.46|105.06|105.5|105.1|105.53|105.13|105.46|105.06|21
1733795360000|2024-12-10 01:49:20|105.52|105.12|105.51|105.11|105.54|105.14|105.51|105.11|16
1733795370000|2024-12-10 01:49:30|105.52|105.12|105.49|105.09|105.53|105.13|105.49|105.09|6
1733795380000|2024-12-10 01:49:40|105.51|105.11|105.57|105.17|105.57|105.17|105.48|105.08|22
1733795390000|2024-12-10 01:49:50|105.59|105.19|105.49|105.09|105.59|105.19|105.49|105.09|10
1733795400000|2024-12-10 01:50:00|105.51|105.11|105.53|105.13|105.56|105.16|105.51|105.11|14
1733795410000|2024-12-10 01:50:10|105.54|105.14|105.64|105.24|105.68|105.28|105.53|105.13|12
1733795420000|2024-12-10 01:50:20|105.62|105.22|105.63|105.23|105.68|105.28|105.62|105.22|10
1733795430000|2024-12-10 01:50:30|105.62|105.22|105.65|105.25|105.65|105.25|105.56|105.16|15
1733795440000|2024-12-10 01:50:40|105.66|105.26|105.69|105.29|105.69|105.29|105.65|105.25|4
1733795450000|2024-12-10 01:50:50|105.63|105.23|105.6|105.2|105.64|105.24|105.59|105.19|5
1733795460000|2024-12-10 01:51:00|105.62|105.22|105.77|105.37|105.77|105.37|105.62|105.22|11
1733795470000|2024-12-10 01:51:10|105.78|105.38|105.71|105.31|105.84|105.44|105.71|105.31|16
1733795480000|2024-12-10 01:51:20|105.74|105.34|105.67|105.27|105.74|105.34|105.67|105.27|12
1733795490000|2024-12-10 01:51:30|105.64|105.24|105.66|105.26|105.68|105.28|105.62|105.22|11
1733795500000|2024-12-10 01:51:40|105.67|105.27|105.75|105.35|105.75|105.35|105.67|105.27|11
1733795510000|2024-12-10 01:51:50|105.72|105.32|105.65|105.25|105.72|105.32|105.65|105.25|7
1733795520000|2024-12-10 01:52:00|105.66|105.26|105.62|105.22|105.67|105.27|105.62|105.22|16
1733795530000|2024-12-10 01:52:10|105.6|105.2|105.72|105.32|105.72|105.32|105.59|105.19|14
1733795540000|2024-12-10 01:52:20|105.74|105.34|105.79|105.39|105.8|105.4|105.74|105.34|15
1733795550000|2024-12-10 01:52:30|105.8|105.4|105.82|105.42|105.88|105.48|105.8|105.4|9
1733795560000|2024-12-10 01:52:40|105.75|105.35|105.61|105.21|105.75|105.35|105.59|105.19|15
1733795570000|2024-12-10 01:52:50|105.62|105.22|105.72|105.32|105.73|105.33|105.62|105.22|17
1733795580000|2024-12-10 01:53:00|105.7|105.3|105.73|105.33|105.75|105.35|105.69|105.29|11
1733795590000|2024-12-10 01:53:10|105.72|105.32|105.82|105.42|105.82|105.42|105.71|105.31|16
1733795600000|2024-12-10 01:53:20|105.83|105.43|105.88|105.48|105.91|105.51|105.83|105.43|11
1733795610000|2024-12-10 01:53:30|105.89|105.49|105.82|105.42|105.89|105.49|105.77|105.37|11
1733795620000|2024-12-10 01:53:40|105.83|105.43|105.92|105.52|105.93|105.53|105.82|105.42|16
1733795630000|2024-12-10 01:53:50|105.93|105.53|105.96|105.56|105.96|105.56|105.92|105.52|6
1733795640000|2024-12-10 01:54:00|105.94|105.54|105.92|105.52|105.94|105.54|105.9|105.5|12
1733795650000|2024-12-10 01:54:10|105.93|105.53|106.2|105.8|106.21|105.81|105.93|105.53|22
1733795660000|2024-12-10 01:54:20|106.21|105.81|106.36|105.96|106.38|105.98|106.19|105.79|18
1733795670000|2024-12-10 01:54:30|106.35|105.95|106.22|105.82|106.46|106.06|106.21|105.81|14
1733795680000|2024-12-10 01:54:40|106.21|105.81|106.4|106|106.45|106.05|106.21|105.81|25
1733795690000|2024-12-10 01:54:50|106.37|105.97|106.23|105.83|106.39|105.99|106.23|105.83|12
1733795700000|2024-12-10 01:55:00|106.24|105.84|106.24|105.84|106.28|105.88|106.24|105.84|11
1733795710000|2024-12-10 01:55:10|106.23|105.83|106.28|105.88|106.28|105.88|106.19|105.79|15
1733795720000|2024-12-10 01:55:20|106.29|105.89|106.38|105.98|106.41|106.01|106.27|105.87|16
1733795730000|2024-12-10 01:55:30|106.37|105.97|106.31|105.91|106.37|105.97|106.3|105.9|10
1733795740000|2024-12-10 01:55:40|106.32|105.92|106.39|105.99|106.4|106|106.32|105.92|8
1733795750000|2024-12-10 01:55:50|106.43|106.03|106.45|106.05|106.46|106.06|106.43|106.03|5
1733795760000|2024-12-10 01:56:00|106.44|106.04|106.41|106.01|106.44|106.04|106.41|106.01|5
1733795770000|2024-12-10 01:56:10|106.4|106|106.35|105.95|106.45|106.05|106.34|105.94|16
1733795780000|2024-12-10 01:56:20|106.33|105.93|106.29|105.89|106.35|105.95|106.23|105.83|14
1733795790000|2024-12-10 01:56:30|106.28|105.88|106.21|105.81|106.29|105.89|106.18|105.78|14
1733795800000|2024-12-10 01:56:40|106.22|105.82|106.27|105.87|106.27|105.87|106.22|105.82|2
1733795810000|2024-12-10 01:56:50|106.23|105.83|106.27|105.87|106.28|105.88|106.23|105.83|17
1733795820000|2024-12-10 01:57:00|106.28|105.88|106.29|105.89|106.3|105.9|106.28|105.88|11
1733795830000|2024-12-10 01:57:10|106.3|105.9|106.42|106.02|106.44|106.04|106.3|105.9|16
1733795840000|2024-12-10 01:57:20|106.4|106|106.38|105.98|106.41|106.01|106.34|105.94|12
1733795850000|2024-12-10 01:57:30|106.37|105.97|106.45|106.05|106.51|106.11|106.37|105.97|19
1733795860000|2024-12-10 01:57:40|106.46|106.06|106.48|106.08|106.48|106.08|106.42|106.02|13
1733795870000|2024-12-10 01:57:50|106.47|106.07|106.49|106.09|106.51|106.11|106.47|106.07|6
1733795880000|2024-12-10 01:58:00|106.48|106.08|106.53|106.13|106.57|106.17|106.48|106.08|12
1733795890000|2024-12-10 01:58:10|106.52|106.12|106.56|106.16|106.57|106.17|106.5|106.1|11
1733795900000|2024-12-10 01:58:20|106.55|106.15|106.52|106.12|106.56|106.16|106.52|106.12|8
1733795910000|2024-12-10 01:58:30|106.55|106.15|106.49|106.09|106.56|106.16|106.49|106.09|6
1733795920000|2024-12-10 01:58:40|106.51|106.11|106.6|106.2|106.6|106.2|106.51|106.11|5
1733795930000|2024-12-10 01:58:50|106.59|106.19|106.66|106.26|106.66|106.26|106.59|106.19|11
1733795940000|2024-12-10 01:59:00|106.64|106.24|106.52|106.12|106.64|106.24|106.5|106.1|8
1733795950000|2024-12-10 01:59:10|106.55|106.15|106.54|106.14|106.55|106.15|106.49|106.09|19
1733795960000|2024-12-10 01:59:20|106.55|106.15|106.54|106.14|106.56|106.16|106.52|106.12|13
1733795970000|2024-12-10 01:59:30|106.55|106.15|106.52|106.12|106.55|106.15|106.5|106.1|18
1733795980000|2024-12-10 01:59:40|106.53|106.13|106.52|106.12|106.54|106.14|106.5|106.1|12
1733795990000|2024-12-10 01:59:50|106.51|106.11|106.5|106.1|106.53|106.13|106.5|106.1|9
1733796000000|2024-12-10 02:00:00|106.53|106.13|106.3|105.9|106.53|106.13|106.3|105.9|22
1733796010000|2024-12-10 02:00:10|106.34|105.94|106.4|106|106.45|106.05|106.34|105.94|19
1733796020000|2024-12-10 02:00:20|106.39|105.99|106.37|105.97|106.45|106.05|106.37|105.97|11
1733796030000|2024-12-10 02:00:30|106.3|105.9|106.32|105.92|106.37|105.97|106.3|105.9|16
1733796040000|2024-12-10 02:00:40|106.31|105.91|106.21|105.81|106.32|105.92|106.21|105.81|8
1733796050000|2024-12-10 02:00:50|106.22|105.82|106.17|105.77|106.22|105.82|106.17|105.77|4
1733796060000|2024-12-10 02:01:00|106.16|105.76|105.99|105.59|106.16|105.76|105.99|105.59|17
1733796070000|2024-12-10 02:01:10|105.98|105.58|105.85|105.45|105.98|105.58|105.82|105.42|22
1733796080000|2024-12-10 02:01:20|105.84|105.44|106.01|105.61|106.1|105.7|105.8|105.4|27
1733796090000|2024-12-10 02:01:30|106|105.6|105.98|105.58|106.02|105.62|105.9|105.5|20
1733796100000|2024-12-10 02:01:40|105.95|105.55|105.99|105.59|106|105.6|105.91|105.51|20
1733796110000|2024-12-10 02:01:50|106|105.6|105.9|105.5|106|105.6|105.9|105.5|21
1733796120000|2024-12-10 02:02:00|105.89|105.49|106.06|105.66|106.06|105.66|105.85|105.45|19
1733796130000|2024-12-10 02:02:10|106.07|105.67|105.87|105.47|106.08|105.68|105.86|105.46|18
1733796140000|2024-12-10 02:02:20|105.89|105.49|105.98|105.58|106.02|105.62|105.89|105.49|19
1733796150000|2024-12-10 02:02:30|105.97|105.57|105.94|105.54|105.98|105.58|105.88|105.48|19
1733796160000|2024-12-10 02:02:40|105.95|105.55|105.89|105.49|105.95|105.55|105.88|105.48|18
1733796170000|2024-12-10 02:02:50|105.9|105.5|105.97|105.57|106|105.6|105.88|105.48|18
1733796180000|2024-12-10 02:03:00|105.98|105.58|105.9|105.5|105.98|105.58|105.9|105.5|19
1733796190000|2024-12-10 02:03:10|105.83|105.43|105.85|105.45|105.89|105.49|105.77|105.37|21
1733796200000|2024-12-10 02:03:20|105.83|105.43|105.76|105.36|105.83|105.43|105.64|105.24|18
1733796210000|2024-12-10 02:03:30|105.77|105.37|105.7|105.3|105.83|105.43|105.7|105.3|21
1733796220000|2024-12-10 02:03:40|105.69|105.29|105.69|105.29|105.71|105.31|105.68|105.28|12
1733796230000|2024-12-10 02:03:50|105.68|105.28|105.75|105.35|105.77|105.37|105.68|105.28|13
1733796240000|2024-12-10 02:04:00|105.76|105.36|105.94|105.54|105.94|105.54|105.76|105.36|16
1733796250000|2024-12-10 02:04:10|105.96|105.56|106.14|105.74|106.15|105.75|105.96|105.56|16
1733796260000|2024-12-10 02:04:20|106.13|105.73|106.14|105.74|106.25|105.85|106.1|105.7|18
1733796270000|2024-12-10 02:04:30|106.12|105.72|105.97|105.57|106.12|105.72|105.94|105.54|13
1733796280000|2024-12-10 02:04:40|105.98|105.58|106.17|105.77|106.17|105.77|105.98|105.58|17
1733796290000|2024-12-10 02:04:50|106.15|105.75|106.11|105.71|106.16|105.76|106.11|105.71|11
1733796300000|2024-12-10 02:05:00|106.06|105.66|105.96|105.56|106.06|105.66|105.96|105.56|13
1733796310000|2024-12-10 02:05:10|105.97|105.57|106.07|105.67|106.08|105.68|105.97|105.57|13
1733796320000|2024-12-10 02:05:20|106.06|105.66|106.02|105.62|106.13|105.73|106.01|105.61|17
1733796330000|2024-12-10 02:05:30|106.03|105.63|105.96|105.56|106.04|105.64|105.93|105.53|14
1733796340000|2024-12-10 02:05:40|105.95|105.55|105.66|105.26|105.95|105.55|105.66|105.26|15
1733796350000|2024-12-10 02:05:50|105.63|105.23|105.54|105.14|105.63|105.23|105.46|105.06|16
1733796360000|2024-12-10 02:06:00|105.53|105.13|105.59|105.19|105.59|105.19|105.47|105.07|25
1733796370000|2024-12-10 02:06:10|105.58|105.18|105.82|105.42|105.82|105.42|105.58|105.18|21
1733796380000|2024-12-10 02:06:20|105.83|105.43|106|105.6|106|105.6|105.82|105.42|18
1733796390000|2024-12-10 02:06:30|106.04|105.64|105.79|105.39|106.04|105.64|105.79|105.39|10
1733796400000|2024-12-10 02:06:40|105.8|105.4|105.79|105.39|105.88|105.48|105.79|105.39|12
1733796410000|2024-12-10 02:06:50|105.78|105.38|105.7|105.3|105.8|105.4|105.69|105.29|13
1733796420000|2024-12-10 02:07:00|105.69|105.29|105.69|105.29|105.74|105.34|105.68|105.28|13
1733796430000|2024-12-10 02:07:10|105.74|105.34|105.55|105.15|105.76|105.36|105.55|105.15|13
1733796440000|2024-12-10 02:07:20|105.47|105.07|105.57|105.17|105.63|105.23|105.47|105.07|15
1733796450000|2024-12-10 02:07:30|105.55|105.15|105.54|105.14|105.55|105.15|105.42|105.02|18
1733796460000|2024-12-10 02:07:40|105.57|105.17|105.53|105.13|105.6|105.2|105.52|105.12|16
1733796470000|2024-12-10 02:07:50|105.5|105.1|105.38|104.98|105.5|105.1|105.38|104.98|13
1733796480000|2024-12-10 02:08:00|105.42|105.02|105.46|105.06|105.47|105.07|105.42|105.02|11
1733796490000|2024-12-10 02:08:10|105.43|105.03|105.38|104.98|105.44|105.04|105.38|104.98|13
1733796500000|2024-12-10 02:08:20|105.3|104.9|105.24|104.84|105.32|104.92|105.24|104.84|12
1733796510000|2024-12-10 02:08:30|105.23|104.83|105.28|104.88|105.31|104.91|105.21|104.81|17
1733796520000|2024-12-10 02:08:40|105.29|104.89|105.23|104.83|105.31|104.91|105.23|104.83|15
1733796530000|2024-12-10 02:08:50|105.22|104.82|105.11|104.71|105.22|104.82|105.07|104.67|10
1733796540000|2024-12-10 02:09:00|105.13|104.73|105.17|104.77|105.17|104.77|105.11|104.71|14
1733796550000|2024-12-10 02:09:10|105.18|104.78|105.08|104.68|105.18|104.78|105.06|104.66|6
1733796560000|2024-12-10 02:09:20|105.1|104.7|104.96|104.56|105.11|104.71|104.96|104.56|15
1733796570000|2024-12-10 02:09:30|104.98|104.58|104.97|104.57|105|104.6|104.97|104.57|10
1733796580000|2024-12-10 02:09:40|105|104.6|105.01|104.61|105.03|104.63|104.93|104.53|15
1733796590000|2024-12-10 02:09:50|105|104.6|104.96|104.56|105.01|104.61|104.96|104.56|6
1733796600000|2024-12-10 02:10:00|104.94|104.54|105.07|104.67|105.07|104.67|104.94|104.54|12
1733796610000|2024-12-10 02:10:10|105.08|104.68|105.27|104.87|105.27|104.87|105.08|104.68|16
1733796620000|2024-12-10 02:10:20|105.26|104.86|105.22|104.82|105.27|104.87|105.21|104.81|15
1733796630000|2024-12-10 02:10:30|105.15|104.75|105.26|104.86|105.26|104.86|105.14|104.74|13
1733796640000|2024-12-10 02:10:40|105.23|104.83|105.15|104.75|105.23|104.83|105.13|104.73|14
1733796650000|2024-12-10 02:10:50|105.16|104.76|104.95|104.55|105.19|104.79|104.95|104.55|12
1733796660000|2024-12-10 02:11:00|104.97|104.57|105.04|104.64|105.04|104.64|104.95|104.55|13
1733796670000|2024-12-10 02:11:10|105.03|104.63|105.11|104.71|105.14|104.74|105.02|104.62|16
1733796680000|2024-12-10 02:11:20|105.13|104.73|105.02|104.62|105.14|104.74|105|104.6|9
1733796690000|2024-12-10 02:11:30|104.99|104.59|105.13|104.73|105.15|104.75|104.98|104.58|10
1733796700000|2024-12-10 02:11:40|105.14|104.74|105.15|104.75|105.19|104.79|105.14|104.74|10
1733796710000|2024-12-10 02:11:50|105.13|104.73|104.96|104.56|105.13|104.73|104.96|104.56|7
1733796720000|2024-12-10 02:12:00|104.9|104.5|105.04|104.64|105.04|104.64|104.9|104.5|15
1733796730000|2024-12-10 02:12:10|105.05|104.65|105.1|104.7|105.13|104.73|105.04|104.64|16
1733796740000|2024-12-10 02:12:20|105.08|104.68|105.12|104.72|105.12|104.72|105.04|104.64|15
1733796750000|2024-12-10 02:12:30|105.11|104.71|105.19|104.79|105.19|104.79|105.08|104.68|8
1733796760000|2024-12-10 02:12:40|105.2|104.8|105.17|104.77|105.2|104.8|105.11|104.71|13
1733796770000|2024-12-10 02:12:50|105.16|104.76|105.16|104.76|105.17|104.77|105.14|104.74|8
1733796780000|2024-12-10 02:13:00|105.15|104.75|105.12|104.72|105.15|104.75|105.06|104.66|9
1733796790000|2024-12-10 02:13:10|105.14|104.74|105.14|104.74|105.16|104.76|105.14|104.74|4
1733796800000|2024-12-10 02:13:20|105.12|104.72|105.07|104.67|105.26|104.86|105.05|104.65|17
1733796810000|2024-12-10 02:13:30|105.06|104.66|105.03|104.63|105.07|104.67|104.99|104.59|14
1733796820000|2024-12-10 02:13:40|105.04|104.64|105.09|104.69|105.12|104.72|105.04|104.64|6
1733796830000|2024-12-10 02:13:50|105.08|104.68|105.27|104.87|105.27|104.87|105.08|104.68|17
1733796840000|2024-12-10 02:14:00|105.26|104.86|105.16|104.76|105.28|104.88|105.15|104.75|16
1733796850000|2024-12-10 02:14:10|105.2|104.8|105.05|104.65|105.23|104.83|105.05|104.65|11
1733796860000|2024-12-10 02:14:20|105.08|104.68|105.08|104.68|105.09|104.69|105.06|104.66|17
1733796870000|2024-12-10 02:14:30|105.12|104.72|105.21|104.81|105.24|104.84|105.12|104.72|13
1733796880000|2024-12-10 02:14:40|105.17|104.77|105.06|104.66|105.17|104.77|105.01|104.61|13
1733796890000|2024-12-10 02:14:50|105.07|104.67|105.01|104.61|105.07|104.67|105|104.6|12
1733796900000|2024-12-10 02:15:00|105.05|104.65|105.14|104.74|105.25|104.85|105.05|104.65|21
1733796910000|2024-12-10 02:15:10|105.15|104.75|105.15|104.75|105.16|104.76|105.06|104.66|18
1733796920000|2024-12-10 02:15:20|105.16|104.76|105.36|104.96|105.37|104.97|105.16|104.76|24
1733796930000|2024-12-10 02:15:30|105.37|104.97|105.33|104.93|105.46|105.06|105.31|104.91|23
1733796940000|2024-12-10 02:15:40|105.32|104.92|105.24|104.84|105.33|104.93|105.08|104.68|15
1733796950000|2024-12-10 02:15:50|105.27|104.87|105.35|104.95|105.37|104.97|105.25|104.85|20
1733796960000|2024-12-10 02:16:00|105.36|104.96|105.44|105.04|105.44|105.04|105.3|104.9|32
1733796970000|2024-12-10 02:16:10|105.46|105.06|105.44|105.04|105.56|105.16|105.33|104.93|29
1733796980000|2024-12-10 02:16:20|105.43|105.03|105.13|104.73|105.43|105.03|105.13|104.73|21
1733796990000|2024-12-10 02:16:30|105.14|104.74|105.29|104.89|105.32|104.92|105.14|104.74|20
1733797000000|2024-12-10 02:16:40|105.3|104.9|105.31|104.91|105.31|104.91|105.2|104.8|17
1733797010000|2024-12-10 02:16:50|105.32|104.92|105.35|104.95|105.36|104.96|105.31|104.91|20
1733797020000|2024-12-10 02:17:00|105.34|104.94|105.32|104.92|105.37|104.97|105.25|104.85|24
1733797030000|2024-12-10 02:17:10|105.31|104.91|105.29|104.89|105.4|105|105.26|104.86|24
1733797040000|2024-12-10 02:17:20|105.31|104.91|105.47|105.07|105.49|105.09|105.3|104.9|26
1733797050000|2024-12-10 02:17:30|105.48|105.08|105.66|105.26|105.66|105.26|105.47|105.07|22
1733797060000|2024-12-10 02:17:40|105.67|105.27|105.66|105.26|105.69|105.29|105.56|105.16|19
1733797070000|2024-12-10 02:17:50|105.67|105.27|105.67|105.27|105.69|105.29|105.66|105.26|18
1733797080000|2024-12-10 02:18:00|105.66|105.26|105.54|105.14|105.69|105.29|105.5|105.1|19
1733797090000|2024-12-10 02:18:10|105.55|105.15|105.34|104.94|105.56|105.16|105.33|104.93|26
1733797100000|2024-12-10 02:18:20|105.3|104.9|105.22|104.82|105.3|104.9|105.17|104.77|21
1733797110000|2024-12-10 02:18:30|105.23|104.83|104.9|104.5|105.23|104.83|104.9|104.5|14
1733797120000|2024-12-10 02:18:40|104.89|104.49|104.78|104.38|104.89|104.49|104.72|104.32|15
1733797130000|2024-12-10 02:18:50|104.77|104.37|104.95|104.55|104.99|104.59|104.69|104.29|19
1733797140000|2024-12-10 02:19:00|104.94|104.54|104.9|104.5|104.96|104.56|104.9|104.5|17
1733797150000|2024-12-10 02:19:10|104.87|104.47|104.75|104.35|104.87|104.47|104.7|104.3|16
1733797160000|2024-12-10 02:19:20|104.74|104.34|104.83|104.43|104.84|104.44|104.61|104.21|19
1733797170000|2024-12-10 02:19:30|104.82|104.42|104.73|104.33|104.82|104.42|104.71|104.31|19
1733797180000|2024-12-10 02:19:40|104.72|104.32|104.58|104.18|104.72|104.32|104.58|104.18|17
1733797190000|2024-12-10 02:19:50|104.54|104.14|104.47|104.07|104.54|104.14|104.46|104.06|15
1733797200000|2024-12-10 02:20:00|104.46|104.06|104.34|103.94|104.47|104.07|104.33|103.93|27
1733797210000|2024-12-10 02:20:10|104.37|103.97|104.44|104.04|104.47|104.07|104.31|103.91|24
1733797220000|2024-12-10 02:20:20|104.43|104.03|104.34|103.94|104.43|104.03|104.34|103.94|16
1733797230000|2024-12-10 02:20:30|104.35|103.95|104.51|104.11|104.51|104.11|104.35|103.95|18
1733797240000|2024-12-10 02:20:40|104.53|104.13|104.74|104.34|104.74|104.34|104.53|104.13|18
1733797250000|2024-12-10 02:20:50|104.73|104.33|104.99|104.59|104.99|104.59|104.73|104.33|21
1733797260000|2024-12-10 02:21:00|104.98|104.58|104.79|104.39|104.98|104.58|104.78|104.38|19
1733797270000|2024-12-10 02:21:10|104.82|104.42|104.73|104.33|104.87|104.47|104.73|104.33|21
1733797280000|2024-12-10 02:21:20|104.74|104.34|104.84|104.44|104.91|104.51|104.74|104.34|19
1733797290000|2024-12-10 02:21:30|104.83|104.43|104.66|104.26|104.84|104.44|104.65|104.25|15
1733797300000|2024-12-10 02:21:40|104.65|104.25|104.83|104.43|104.87|104.47|104.65|104.25|14
1733797310000|2024-12-10 02:21:50|104.76|104.36|104.77|104.37|104.77|104.37|104.71|104.31|8
1733797320000|2024-12-10 02:22:00|104.78|104.38|104.65|104.25|104.78|104.38|104.59|104.19|17
1733797330000|2024-12-10 02:22:10|104.63|104.23|104.64|104.24|104.71|104.31|104.61|104.21|23
1733797340000|2024-12-10 02:22:20|104.65|104.25|104.66|104.26|104.69|104.29|104.58|104.18|19
1733797350000|2024-12-10 02:22:30|104.65|104.25|104.6|104.2|104.72|104.32|104.6|104.2|20
1733797360000|2024-12-10 02:22:40|104.59|104.19|104.7|104.3|104.7|104.3|104.57|104.17|17
1733797370000|2024-12-10 02:22:50|104.71|104.31|104.71|104.31|104.71|104.31|104.66|104.26|10
1733797380000|2024-12-10 02:23:00|104.7|104.3|104.79|104.39|104.81|104.41|104.7|104.3|16
1733797390000|2024-12-10 02:23:10|104.75|104.35|104.62|104.22|104.75|104.35|104.61|104.21|16
1733797400000|2024-12-10 02:23:20|104.63|104.23|104.69|104.29|104.7|104.3|104.63|104.23|17
1733797410000|2024-12-10 02:23:30|104.68|104.28|104.51|104.11|104.68|104.28|104.51|104.11|8
1733797420000|2024-12-10 02:23:40|104.45|104.05|104.43|104.03|104.47|104.07|104.4|104|15
1733797430000|2024-12-10 02:23:50|104.42|104.02|104.42|104.02|104.43|104.03|104.38|103.98|14
1733797440000|2024-12-10 02:24:00|104.44|104.04|104.42|104.02|104.47|104.07|104.4|104|18
1733797450000|2024-12-10 02:24:10|104.38|103.98|104.36|103.96|104.38|103.98|104.29|103.89|15
1733797460000|2024-12-10 02:24:20|104.37|103.97|104.24|103.84|104.38|103.98|104.24|103.84|18
1733797470000|2024-12-10 02:24:30|104.25|103.85|104.29|103.89|104.32|103.92|104.25|103.85|13
1733797480000|2024-12-10 02:24:40|104.25|103.85|104.16|103.76|104.25|103.85|104.11|103.71|10
1733797490000|2024-12-10 02:24:50|104.15|103.75|104.05|103.65|104.15|103.75|104.03|103.63|16
1733797500000|2024-12-10 02:25:00|104.04|103.64|104.09|103.69|104.11|103.71|104.03|103.63|18
1733797510000|2024-12-10 02:25:10|104.08|103.68|103.96|103.56|104.09|103.69|103.92|103.52|24
1733797520000|2024-12-10 02:25:20|103.94|103.54|103.96|103.56|103.99|103.59|103.91|103.51|16
1733797530000|2024-12-10 02:25:30|103.97|103.57|104.02|103.62|104.02|103.62|103.96|103.56|7
1733797540000|2024-12-10 02:25:40|104.03|103.63|103.83|103.43|104.08|103.68|103.83|103.43|24
1733797550000|2024-12-10 02:25:50|103.82|103.42|103.79|103.39|103.83|103.43|103.79|103.39|13
1733797560000|2024-12-10 02:26:00|103.78|103.38|103.89|103.49|103.9|103.5|103.78|103.38|15
1733797570000|2024-12-10 02:26:10|103.9|103.5|103.89|103.49|103.97|103.57|103.87|103.47|16
1733797580000|2024-12-10 02:26:20|103.88|103.48|103.92|103.52|103.92|103.52|103.87|103.47|17
1733797590000|2024-12-10 02:26:30|103.93|103.53|103.91|103.51|103.95|103.55|103.9|103.5|18
1733797600000|2024-12-10 02:26:40|103.9|103.5|103.87|103.47|103.94|103.54|103.84|103.44|12
1733797610000|2024-12-10 02:26:50|103.88|103.48|103.92|103.52|103.98|103.58|103.88|103.48|13
1733797620000|2024-12-10 02:27:00|103.93|103.53|103.8|103.4|103.94|103.54|103.8|103.4|8
1733797630000|2024-12-10 02:27:10|103.81|103.41|103.84|103.44|103.88|103.48|103.81|103.41|18
1733797640000|2024-12-10 02:27:20|103.83|103.43|103.73|103.33|103.85|103.45|103.73|103.33|13
1733797650000|2024-12-10 02:27:30|103.72|103.32|103.74|103.34|103.77|103.37|103.72|103.32|11
1733797660000|2024-12-10 02:27:40|103.75|103.35|103.7|103.3|103.75|103.35|103.64|103.24|14
1733797670000|2024-12-10 02:27:50|103.71|103.31|103.7|103.3|103.74|103.34|103.7|103.3|10
1733797680000|2024-12-10 02:28:00|103.69|103.29|103.81|103.41|103.82|103.42|103.69|103.29|21
1733797690000|2024-12-10 02:28:10|103.82|103.42|103.97|103.57|103.97|103.57|103.82|103.42|13
1733797700000|2024-12-10 02:28:20|103.99|103.59|104.11|103.71|104.12|103.72|103.99|103.59|24
1733797710000|2024-12-10 02:28:30|104.08|103.68|104.1|103.7|104.14|103.74|104.01|103.61|15
1733797720000|2024-12-10 02:28:40|104.09|103.69|104.07|103.67|104.09|103.69|104.06|103.66|12
1733797730000|2024-12-10 02:28:50|103.99|103.59|103.89|103.49|103.99|103.59|103.89|103.49|14
1733797740000|2024-12-10 02:29:00|103.85|103.45|103.71|103.31|103.87|103.47|103.71|103.31|23
1733797750000|2024-12-10 02:29:10|103.72|103.32|103.78|103.38|103.78|103.38|103.69|103.29|17
1733797760000|2024-12-10 02:29:20|103.74|103.34|103.58|103.18|103.79|103.39|103.55|103.15|19
1733797770000|2024-12-10 02:29:30|103.59|103.19|103.63|103.23|103.63|103.23|103.57|103.17|15
1733797780000|2024-12-10 02:29:40|103.64|103.24|103.58|103.18|103.64|103.24|103.57|103.17|16
1733797790000|2024-12-10 02:29:50|103.59|103.19|103.46|103.06|103.59|103.19|103.44|103.04|12
1733797800000|2024-12-10 02:30:00|103.48|103.08|103.57|103.17|103.61|103.21|103.48|103.08|19
1733797810000|2024-12-10 02:30:10|103.58|103.18|103.42|103.02|103.58|103.18|103.41|103.01|18
1733797820000|2024-12-10 02:30:20|103.41|103.01|103.39|102.99|103.44|103.04|103.38|102.98|13
1733797830000|2024-12-10 02:30:30|103.38|102.98|103.45|103.05|103.45|103.05|103.34|102.94|21
1733797840000|2024-12-10 02:30:40|103.46|103.06|103.4|103|103.49|103.09|103.38|102.98|19
1733797850000|2024-12-10 02:30:50|103.39|102.99|103.37|102.97|103.39|102.99|103.34|102.94|13
1733797860000|2024-12-10 02:31:00|103.36|102.96|103.27|102.87|103.36|102.96|103.27|102.87|14
1733797870000|2024-12-10 02:31:10|103.28|102.88|103.33|102.93|103.34|102.94|103.27|102.87|10
1733797880000|2024-12-10 02:31:20|103.31|102.91|103.31|102.91|103.35|102.95|103.3|102.9|19
1733797890000|2024-12-10 02:31:30|103.3|102.9|103.28|102.88|103.32|102.92|103.24|102.84|21
1733797900000|2024-12-10 02:31:40|103.27|102.87|103.36|102.96|103.36|102.96|103.27|102.87|13
1733797910000|2024-12-10 02:31:50|103.38|102.98|103.56|103.16|103.56|103.16|103.38|102.98|13
1733797920000|2024-12-10 02:32:00|103.58|103.18|103.49|103.09|103.65|103.25|103.48|103.08|20
1733797930000|2024-12-10 02:32:10|103.48|103.08|103.6|103.2|103.66|103.26|103.46|103.06|27
1733797940000|2024-12-10 02:32:20|103.62|103.22|103.46|103.06|103.68|103.28|103.46|103.06|25
1733797950000|2024-12-10 02:32:30|103.45|103.05|103.37|102.97|103.45|103.05|103.35|102.95|25
1733797960000|2024-12-10 02:32:40|103.36|102.96|103.15|102.75|103.36|102.96|103.1|102.7|19
1733797970000|2024-12-10 02:32:50|103.12|102.72|103.04|102.64|103.13|102.73|103.03|102.63|14
1733797980000|2024-12-10 02:33:00|103.05|102.65|103.09|102.69|103.09|102.69|102.92|102.52|22
1733797990000|2024-12-10 02:33:10|103.11|102.71|102.86|102.46|103.15|102.75|102.84|102.44|18
1733798000000|2024-12-10 02:33:20|102.85|102.45|102.87|102.47|102.91|102.51|102.85|102.45|7
1733798010000|2024-12-10 02:33:30|102.88|102.48|102.91|102.51|102.91|102.51|102.84|102.44|11
1733798020000|2024-12-10 02:33:40|102.9|102.5|102.85|102.45|102.95|102.55|102.85|102.45|12
1733798030000|2024-12-10 02:33:50|102.86|102.46|102.75|102.35|102.86|102.46|102.75|102.35|6
1733798040000|2024-12-10 02:34:00|102.73|102.33|102.95|102.55|102.98|102.58|102.73|102.33|19
1733798050000|2024-12-10 02:34:10|102.92|102.52|102.97|102.57|103|102.6|102.85|102.45|21
1733798060000|2024-12-10 02:34:20|102.96|102.56|103.08|102.68|103.12|102.72|102.96|102.56|21
1733798070000|2024-12-10 02:34:30|103.07|102.67|103.14|102.74|103.14|102.74|103.03|102.63|20
1733798080000|2024-12-10 02:34:40|103.16|102.76|103.22|102.82|103.23|102.83|103.1|102.7|23
1733798090000|2024-12-10 02:34:50|103.23|102.83|103.15|102.75|103.23|102.83|103.08|102.68|19
1733798100000|2024-12-10 02:35:00|103.14|102.74|103.11|102.71|103.28|102.88|103.11|102.71|20
1733798110000|2024-12-10 02:35:10|103.1|102.7|103.11|102.71|103.23|102.83|103.1|102.7|20
1733798120000|2024-12-10 02:35:20|103.12|102.72|103.33|102.93|103.34|102.94|103.12|102.72|26
1733798130000|2024-12-10 02:35:30|103.28|102.88|103.21|102.81|103.31|102.91|103.19|102.79|19
1733798140000|2024-12-10 02:35:40|103.2|102.8|103.38|102.98|103.38|102.98|103.19|102.79|26
1733798150000|2024-12-10 02:35:50|103.41|103.01|103.58|103.18|103.58|103.18|103.41|103.01|17
1733798160000|2024-12-10 02:36:00|103.56|103.16|103.45|103.05|103.56|103.16|103.4|103|17
1733798170000|2024-12-10 02:36:10|103.46|103.06|103.49|103.09|103.49|103.09|103.37|102.97|24
1733798180000|2024-12-10 02:36:20|103.51|103.11|103.54|103.14|103.64|103.24|103.51|103.11|19
1733798190000|2024-12-10 02:36:30|103.53|103.13|103.57|103.17|103.62|103.22|103.53|103.13|19
1733798200000|2024-12-10 02:36:40|103.52|103.12|103.54|103.14|103.56|103.16|103.5|103.1|17
1733798210000|2024-12-10 02:36:50|103.52|103.12|103.47|103.07|103.52|103.12|103.43|103.03|26
1733798220000|2024-12-10 02:37:00|103.48|103.08|103.3|102.9|103.48|103.08|103.29|102.89|26
1733798230000|2024-12-10 02:37:10|103.31|102.91|103.38|102.98|103.49|103.09|103.3|102.9|22
1733798240000|2024-12-10 02:37:20|103.33|102.93|103.26|102.86|103.35|102.95|103.25|102.85|23
1733798250000|2024-12-10 02:37:30|103.19|102.79|103.18|102.78|103.23|102.83|103.16|102.76|19
1733798260000|2024-12-10 02:37:40|103.2|102.8|103.13|102.73|103.22|102.82|103.13|102.73|20
1733798270000|2024-12-10 02:37:50|103.09|102.69|103.06|102.66|103.13|102.73|102.99|102.59|19
1733798280000|2024-12-10 02:38:00|103.04|102.64|103.13|102.73|103.13|102.73|103.02|102.62|27
1733798290000|2024-12-10 02:38:10|103.12|102.72|103.14|102.74|103.22|102.82|103.1|102.7|24
1733798300000|2024-12-10 02:38:20|103.11|102.71|103.08|102.68|103.11|102.71|103.02|102.62|24
1733798310000|2024-12-10 02:38:30|103.09|102.69|103.01|102.61|103.09|102.69|103.01|102.61|14
1733798320000|2024-12-10 02:38:40|103.02|102.62|103.05|102.65|103.08|102.68|103.02|102.62|16
1733798330000|2024-12-10 02:38:50|103.07|102.67|103.17|102.77|103.17|102.77|103.07|102.67|11
1733798340000|2024-12-10 02:39:00|103.14|102.74|103.11|102.71|103.14|102.74|103.06|102.66|17
1733798350000|2024-12-10 02:39:10|103.1|102.7|103.16|102.76|103.18|102.78|103.06|102.66|21
1733798360000|2024-12-10 02:39:20|103.12|102.72|103.16|102.76|103.16|102.76|103.06|102.66|22
1733798370000|2024-12-10 02:39:30|103.19|102.79|103.3|102.9|103.33|102.93|103.18|102.78|28
1733798380000|2024-12-10 02:39:40|103.29|102.89|103.38|102.98|103.38|102.98|103.27|102.87|23
1733798390000|2024-12-10 02:39:50|103.37|102.97|103.38|102.98|103.38|102.98|103.3|102.9|20
1733798400000|2024-12-10 02:40:00|103.34|102.94|103.38|102.98|103.43|103.03|103.28|102.88|27
1733798410000|2024-12-10 02:40:10|103.4|103|103.46|103.06|103.5|103.1|103.39|102.99|19
1733798420000|2024-12-10 02:40:20|103.47|103.07|103.48|103.08|103.52|103.12|103.44|103.04|16
1733798430000|2024-12-10 02:40:30|103.47|103.07|103.4|103|103.47|103.07|103.37|102.97|25
1733798440000|2024-12-10 02:40:40|103.41|103.01|103.51|103.11|103.53|103.13|103.4|103|25
1733798450000|2024-12-10 02:40:50|103.55|103.15|103.65|103.25|103.67|103.27|103.52|103.12|21
1733798460000|2024-12-10 02:41:00|103.66|103.26|103.72|103.32|103.72|103.32|103.57|103.17|24
1733798470000|2024-12-10 02:41:10|103.73|103.33|103.93|103.53|103.93|103.53|103.73|103.33|24
1733798480000|2024-12-10 02:41:20|103.94|103.54|103.96|103.56|104.04|103.64|103.94|103.54|14
1733798490000|2024-12-10 02:41:30|103.97|103.57|103.87|103.47|103.97|103.57|103.83|103.43|27
1733798500000|2024-12-10 02:41:40|103.88|103.48|103.99|103.59|103.99|103.59|103.88|103.48|24
1733798510000|2024-12-10 02:41:50|104|103.6|104.12|103.72|104.16|103.76|104|103.6|21
1733798520000|2024-12-10 02:42:00|104.1|103.7|104.1|103.7|104.11|103.71|104.07|103.67|15
1733798530000|2024-12-10 02:42:10|104.09|103.69|103.97|103.57|104.09|103.69|103.96|103.56|25
1733798540000|2024-12-10 02:42:20|103.99|103.59|104.01|103.61|104.05|103.65|103.98|103.58|24
1733798550000|2024-12-10 02:42:30|104.02|103.62|103.97|103.57|104.02|103.62|103.95|103.55|21
1733798560000|2024-12-10 02:42:40|103.98|103.58|104.01|103.61|104.03|103.63|103.98|103.58|13
1733798570000|2024-12-10 02:42:50|103.98|103.58|103.98|103.58|103.98|103.58|103.93|103.53|12
1733798580000|2024-12-10 02:43:00|103.99|103.59|104.22|103.82|104.22|103.82|103.99|103.59|21
1733798590000|2024-12-10 02:43:10|104.19|103.79|104.26|103.86|104.26|103.86|104.18|103.78|14
1733798600000|2024-12-10 02:43:20|104.25|103.85|104.13|103.73|104.27|103.87|104.13|103.73|24
1733798610000|2024-12-10 02:43:30|104.12|103.72|104.05|103.65|104.12|103.72|104|103.6|20
1733798620000|2024-12-10 02:43:40|104.06|103.66|104.08|103.68|104.11|103.71|104.05|103.65|19
1733798630000|2024-12-10 02:43:50|104.09|103.69|104.14|103.74|104.14|103.74|104.09|103.69|9
1733798640000|2024-12-10 02:44:00|104.12|103.72|104.12|103.72|104.14|103.74|104.07|103.67|19
1733798650000|2024-12-10 02:44:10|104.11|103.71|104.12|103.72|104.12|103.72|104.04|103.64|27
1733798660000|2024-12-10 02:44:20|104.11|103.71|104.16|103.76|104.17|103.77|104.11|103.71|12
1733798670000|2024-12-10 02:44:30|104.17|103.77|104.15|103.75|104.18|103.78|104.15|103.75|12
1733798680000|2024-12-10 02:44:40|104.16|103.76|104.09|103.69|104.16|103.76|104.08|103.68|11
1733798690000|2024-12-10 02:44:50|104.1|103.7|104.2|103.8|104.2|103.8|104.1|103.7|12
1733798700000|2024-12-10 02:45:00|104.24|103.84|104.23|103.83|104.29|103.89|104.22|103.82|14
1733798710000|2024-12-10 02:45:10|104.22|103.82|104.39|103.99|104.39|103.99|104.22|103.82|26
1733798720000|2024-12-10 02:45:20|104.38|103.98|104.51|104.11|104.51|104.11|104.38|103.98|16
1733798730000|2024-12-10 02:45:30|104.52|104.12|104.53|104.13|104.53|104.13|104.49|104.09|9
1733798740000|2024-12-10 02:45:40|104.54|104.14|104.53|104.13|104.54|104.14|104.51|104.11|10
1733798750000|2024-12-10 02:45:50|104.5|104.1|104.58|104.18|104.58|104.18|104.5|104.1|13
1733798760000|2024-12-10 02:46:00|104.57|104.17|104.46|104.06|104.57|104.17|104.39|103.99|24
1733798770000|2024-12-10 02:46:10|104.45|104.05|104.48|104.08|104.48|104.08|104.43|104.03|15
1733798780000|2024-12-10 02:46:20|104.46|104.06|104.32|103.92|104.46|104.06|104.32|103.92|19
1733798790000|2024-12-10 02:46:30|104.31|103.91|104.36|103.96|104.38|103.98|104.26|103.86|20
1733798800000|2024-12-10 02:46:40|104.37|103.97|104.4|104|104.43|104.03|104.36|103.96|22
1733798810000|2024-12-10 02:46:50|104.42|104.02|104.47|104.07|104.51|104.11|104.42|104.02|15
1733798820000|2024-12-10 02:47:00|104.5|104.1|104.44|104.04|104.53|104.13|104.44|104.04|14
1733798830000|2024-12-10 02:47:10|104.43|104.03|104.41|104.01|104.45|104.05|104.41|104.01|17
1733798840000|2024-12-10 02:47:20|104.4|104|104.42|104.02|104.44|104.04|104.4|104|11
1733798850000|2024-12-10 02:47:30|104.44|104.04|104.48|104.08|104.51|104.11|104.43|104.03|8
1733798860000|2024-12-10 02:47:40|104.47|104.07|104.42|104.02|104.52|104.12|104.41|104.01|14
1733798870000|2024-12-10 02:47:50|104.4|104|104.35|103.95|104.42|104.02|104.35|103.95|19
1733798880000|2024-12-10 02:48:00|104.33|103.93|104.23|103.83|104.37|103.97|104.23|103.83|15
1733798890000|2024-12-10 02:48:10|104.22|103.82|104.13|103.73|104.22|103.82|104.13|103.73|5
1733798900000|2024-12-10 02:48:20|104.11|103.71|104.08|103.68|104.11|103.71|104.07|103.67|8
1733798910000|2024-12-10 02:48:30|104.09|103.69|104.18|103.78|104.2|103.8|104.09|103.69|17
1733798920000|2024-12-10 02:48:40|104.16|103.76|104.14|103.74|104.18|103.78|104.14|103.74|7
1733798930000|2024-12-10 02:48:50|104.15|103.75|104.14|103.74|104.16|103.76|104.12|103.72|8
1733798940000|2024-12-10 02:49:00|104.13|103.73|104.13|103.73|104.15|103.75|104.12|103.72|15
1733798950000|2024-12-10 02:49:10|104.17|103.77|104.18|103.78|104.24|103.84|104.17|103.77|8
1733798960000|2024-12-10 02:49:20|104.2|103.8|104.16|103.76|104.22|103.82|104.16|103.76|7
1733798970000|2024-12-10 02:49:30|104.14|103.74|104.23|103.83|104.25|103.85|104.14|103.74|13
1733798980000|2024-12-10 02:49:40|104.24|103.84|104.2|103.8|104.24|103.84|104.18|103.78|8
1733798990000|2024-12-10 02:49:50|104.19|103.79|104.13|103.73|104.19|103.79|104.13|103.73|3
1733799000000|2024-12-10 02:50:00|104.12|103.72|103.97|103.57|104.12|103.72|103.96|103.56|9
1733799010000|2024-12-10 02:50:10|103.99|103.59|103.98|103.58|104.02|103.62|103.94|103.54|22
1733799020000|2024-12-10 02:50:20|103.97|103.57|103.83|103.43|103.97|103.57|103.76|103.36|20
1733799030000|2024-12-10 02:50:30|103.8|103.4|103.54|103.14|103.8|103.4|103.51|103.11|20
1733799040000|2024-12-10 02:50:40|103.53|103.13|103.51|103.11|103.53|103.13|103.41|103.01|20
1733799050000|2024-12-10 02:50:50|103.52|103.12|103.5|103.1|103.53|103.13|103.42|103.02|15
1733799060000|2024-12-10 02:51:00|103.48|103.08|103.64|103.24|103.64|103.24|103.47|103.07|17
1733799070000|2024-12-10 02:51:10|103.65|103.25|103.58|103.18|103.65|103.25|103.48|103.08|13
1733799080000|2024-12-10 02:51:20|103.62|103.22|103.56|103.16|103.66|103.26|103.56|103.16|17
1733799090000|2024-12-10 02:51:30|103.53|103.13|103.54|103.14|103.58|103.18|103.51|103.11|18
1733799100000|2024-12-10 02:51:40|103.51|103.11|103.35|102.95|103.51|103.11|103.35|102.95|19
1733799110000|2024-12-10 02:51:50|103.36|102.96|103.33|102.93|103.4|103|103.32|102.92|12
1733799120000|2024-12-10 02:52:00|103.31|102.91|103.19|102.79|103.31|102.91|103.19|102.79|17
1733799130000|2024-12-10 02:52:10|103.18|102.78|102.93|102.53|103.18|102.78|102.88|102.48|20
1733799140000|2024-12-10 02:52:20|102.95|102.55|102.87|102.47|102.97|102.57|102.82|102.42|23
1733799150000|2024-12-10 02:52:30|102.88|102.48|103|102.6|103|102.6|102.87|102.47|27
1733799160000|2024-12-10 02:52:40|103.01|102.61|103.01|102.61|103.06|102.66|103|102.6|25
1733799170000|2024-12-10 02:52:50|103|102.6|103.07|102.67|103.07|102.67|102.96|102.56|17
1733799180000|2024-12-10 02:53:00|103.06|102.66|103.09|102.69|103.14|102.74|103.05|102.65|16
1733799190000|2024-12-10 02:53:10|103.08|102.68|103.01|102.61|103.11|102.71|103.01|102.61|20
1733799200000|2024-12-10 02:53:20|103.03|102.63|103.07|102.67|103.13|102.73|103.03|102.63|23
1733799210000|2024-12-10 02:53:30|103.06|102.66|103.11|102.71|103.11|102.71|103.04|102.64|18
1733799220000|2024-12-10 02:53:40|103.1|102.7|103.08|102.68|103.1|102.7|103.04|102.64|22
1733799230000|2024-12-10 02:53:50|103.07|102.67|103.1|102.7|103.11|102.71|103.07|102.67|13
1733799240000|2024-12-10 02:54:00|103.11|102.71|102.89|102.49|103.11|102.71|102.87|102.47|21
1733799250000|2024-12-10 02:54:10|102.88|102.48|102.83|102.43|102.91|102.51|102.82|102.42|13
1733799260000|2024-12-10 02:54:20|102.81|102.41|102.99|102.59|102.99|102.59|102.8|102.4|22
1733799270000|2024-12-10 02:54:30|103.02|102.62|103.01|102.61|103.04|102.64|102.95|102.55|24
1733799280000|2024-12-10 02:54:40|102.98|102.58|102.89|102.49|103|102.6|102.85|102.45|20
1733799290000|2024-12-10 02:54:50|102.88|102.48|102.82|102.42|102.89|102.49|102.82|102.42|17
1733799300000|2024-12-10 02:55:00|102.81|102.41|103.05|102.65|103.1|102.7|102.81|102.41|26
1733799310000|2024-12-10 02:55:10|103.04|102.64|102.96|102.56|103.07|102.67|102.96|102.56|22
1733799320000|2024-12-10 02:55:20|102.97|102.57|102.93|102.53|103.03|102.63|102.86|102.46|23
1733799330000|2024-12-10 02:55:30|102.92|102.52|103.02|102.62|103.03|102.63|102.91|102.51|23
1733799340000|2024-12-10 02:55:40|103|102.6|102.96|102.56|103|102.6|102.91|102.51|17
1733799350000|2024-12-10 02:55:50|102.97|102.57|102.86|102.46|103.08|102.68|102.86|102.46|19
1733799360000|2024-12-10 02:56:00|102.81|102.41|102.79|102.39|102.82|102.42|102.61|102.21|18
1733799370000|2024-12-10 02:56:10|102.76|102.36|102.54|102.14|102.77|102.37|102.54|102.14|25
1733799380000|2024-12-10 02:56:20|102.56|102.16|102.37|101.97|102.58|102.18|102.37|101.97|27
1733799390000|2024-12-10 02:56:30|102.36|101.96|102.52|102.12|102.53|102.13|102.35|101.95|24
1733799400000|2024-12-10 02:56:40|102.51|102.11|102.48|102.08|102.52|102.12|102.43|102.03|18
1733799410000|2024-12-10 02:56:50|102.5|102.1|102.47|102.07|102.54|102.14|102.47|102.07|20
1733799420000|2024-12-10 02:57:00|102.48|102.08|102.72|102.32|102.73|102.33|102.46|102.06|27
1733799430000|2024-12-10 02:57:10|102.73|102.33|102.77|102.37|102.77|102.37|102.58|102.18|27
1733799440000|2024-12-10 02:57:20|102.76|102.36|102.66|102.26|102.77|102.37|102.64|102.24|15
1733799450000|2024-12-10 02:57:30|102.65|102.25|102.46|102.06|102.67|102.27|102.44|102.04|23
1733799460000|2024-12-10 02:57:40|102.45|102.05|102.55|102.15|102.59|102.19|102.44|102.04|23
1733799470000|2024-12-10 02:57:50|102.54|102.14|102.39|101.99|102.54|102.14|102.39|101.99|18
1733799480000|2024-12-10 02:58:00|102.41|102.01|102.55|102.15|102.66|102.26|102.41|102.01|21
1733799490000|2024-12-10 02:58:10|102.57|102.17|102.52|102.12|102.64|102.24|102.52|102.12|21
1733799500000|2024-12-10 02:58:20|102.49|102.09|102.52|102.12|102.57|102.17|102.48|102.08|19
1733799510000|2024-12-10 02:58:30|102.49|102.09|102.45|102.05|102.54|102.14|102.36|101.96|18
1733799520000|2024-12-10 02:58:40|102.46|102.06|102.46|102.06|102.49|102.09|102.38|101.98|21
1733799530000|2024-12-10 02:58:50|102.47|102.07|102.34|101.94|102.47|102.07|102.34|101.94|8
1733799540000|2024-12-10 02:59:00|102.33|101.93|102.34|101.94|102.36|101.96|102.26|101.86|19
1733799550000|2024-12-10 02:59:10|102.35|101.95|102.34|101.94|102.41|102.01|102.34|101.94|9
1733799560000|2024-12-10 02:59:20|102.35|101.95|102.23|101.83|102.36|101.96|102.2|101.8|12
1733799570000|2024-12-10 02:59:30|102.22|101.82|102.19|101.79|102.25|101.85|102.15|101.75|11
1733799580000|2024-12-10 02:59:40|102.2|101.8|102.3|101.9|102.31|101.91|102.2|101.8|24
1733799590000|2024-12-10 02:59:50|102.27|101.87|102.15|101.75|102.27|101.87|102.15|101.75|12
1733799600000|2024-12-10 03:00:00|102.11|101.71|102.39|101.99|102.39|101.99|102.08|101.68|27
1733799610000|2024-12-10 03:00:10|102.34|101.94|102.43|102.03|102.45|102.05|102.34|101.94|23
1733799620000|2024-12-10 03:00:20|102.42|102.02|102.29|101.89|102.48|102.08|102.29|101.89|22
1733799630000|2024-12-10 03:00:30|102.3|101.9|102.31|101.91|102.37|101.97|102.29|101.89|25
1733799640000|2024-12-10 03:00:40|102.32|101.92|102.14|101.74|102.38|101.98|102.13|101.73|24
1733799650000|2024-12-10 03:00:50|102.15|101.75|102.25|101.85|102.25|101.85|102.12|101.72|28
1733799660000|2024-12-10 03:01:00|102.26|101.86|102.02|101.62|102.27|101.87|102|101.6|22
1733799670000|2024-12-10 03:01:10|102.07|101.67|102.15|101.75|102.23|101.83|102.07|101.67|26
1733799680000|2024-12-10 03:01:20|102.17|101.77|102.12|101.72|102.17|101.77|102.09|101.69|27
1733799690000|2024-12-10 03:01:30|102.14|101.74|102.3|101.9|102.3|101.9|102.12|101.72|27
1733799700000|2024-12-10 03:01:40|102.32|101.92|102.37|101.97|102.37|101.97|102.23|101.83|26
1733799710000|2024-12-10 03:01:50|102.4|102|102.47|102.07|102.51|102.11|102.4|102|20
1733799720000|2024-12-10 03:02:00|102.36|101.96|102.42|102.02|102.44|102.04|102.31|101.91|22
1733799730000|2024-12-10 03:02:10|102.43|102.03|102.62|102.22|102.63|102.23|102.41|102.01|18
1733799740000|2024-12-10 03:02:20|102.58|102.18|102.49|102.09|102.58|102.18|102.44|102.04|15
1733799750000|2024-12-10 03:02:30|102.43|102.03|102.54|102.14|102.56|102.16|102.43|102.03|15
1733799760000|2024-12-10 03:02:40|102.52|102.12|102.45|102.05|102.54|102.14|102.44|102.04|18
1733799770000|2024-12-10 03:02:50|102.46|102.06|102.62|102.22|102.62|102.22|102.46|102.06|18
1733799780000|2024-12-10 03:03:00|102.55|102.15|102.72|102.32|102.72|102.32|102.55|102.15|17
1733799790000|2024-12-10 03:03:10|102.64|102.24|102.49|102.09|102.64|102.24|102.48|102.08|21
1733799800000|2024-12-10 03:03:20|102.48|102.08|102.68|102.28|102.68|102.28|102.48|102.08|18
1733799810000|2024-12-10 03:03:30|102.72|102.32|102.81|102.41|102.81|102.41|102.72|102.32|19
1733799820000|2024-12-10 03:03:40|102.82|102.42|102.76|102.36|102.85|102.45|102.76|102.36|9
1733799830000|2024-12-10 03:03:50|102.79|102.39|102.67|102.27|102.83|102.43|102.66|102.26|16
1733799840000|2024-12-10 03:04:00|102.61|102.21|102.2|101.8|102.61|102.21|102.2|101.8|15
1733799850000|2024-12-10 03:04:10|102.22|101.82|102.4|102|102.44|102.04|102.22|101.82|24
1733799860000|2024-12-10 03:04:20|102.44|102.04|102.45|102.05|102.49|102.09|102.36|101.96|22
1733799870000|2024-12-10 03:04:30|102.46|102.06|102.44|102.04|102.52|102.12|102.43|102.03|17
1733799880000|2024-12-10 03:04:40|102.37|101.97|102.16|101.76|102.37|101.97|102.11|101.71|23
1733799890000|2024-12-10 03:04:50|102.17|101.77|102.16|101.76|102.2|101.8|102.13|101.73|20
1733799900000|2024-12-10 03:05:00|102.17|101.77|102.17|101.77|102.32|101.92|102.16|101.76|27
1733799910000|2024-12-10 03:05:10|102.14|101.74|102.39|101.99|102.41|102.01|102.14|101.74|26
1733799920000|2024-12-10 03:05:20|102.37|101.97|102.28|101.88|102.41|102.01|102.28|101.88|25
1733799930000|2024-12-10 03:05:30|102.23|101.83|102.07|101.67|102.32|101.92|102.07|101.67|25
1733799940000|2024-12-10 03:05:40|102.06|101.66|101.86|101.46|102.06|101.66|101.86|101.46|16
1733799950000|2024-12-10 03:05:50|101.84|101.44|101.86|101.46|101.89|101.49|101.81|101.41|17
1733799960000|2024-12-10 03:06:00|101.85|101.45|101.98|101.58|102.09|101.69|101.84|101.44|30
1733799970000|2024-12-10 03:06:10|101.99|101.59|102.11|101.71|102.12|101.72|101.96|101.56|25
1733799980000|2024-12-10 03:06:20|102.07|101.67|102.04|101.64|102.11|101.71|102.01|101.61|22
1733799990000|2024-12-10 03:06:30|102.05|101.65|102|101.6|102.06|101.66|101.95|101.55|24
1733800000000|2024-12-10 03:06:40|101.97|101.57|101.97|101.57|102.07|101.67|101.92|101.52|20
1733800010000|2024-12-10 03:06:50|101.96|101.56|101.82|101.42|101.98|101.58|101.82|101.42|24
1733800020000|2024-12-10 03:07:00|101.83|101.43|101.75|101.35|101.87|101.47|101.75|101.35|17
1733800030000|2024-12-10 03:07:10|101.74|101.34|101.7|101.3|101.74|101.34|101.63|101.23|17
1733800040000|2024-12-10 03:07:20|101.72|101.32|101.61|101.21|101.72|101.32|101.61|101.21|14
1733800050000|2024-12-10 03:07:30|101.54|101.14|101.51|101.11|101.54|101.14|101.43|101.03|18
1733800060000|2024-12-10 03:07:40|101.48|101.08|101.48|101.08|101.53|101.13|101.44|101.04|22
1733800070000|2024-12-10 03:07:50|101.46|101.06|101.43|101.03|101.46|101.06|101.39|100.99|15
1733800080000|2024-12-10 03:08:00|101.44|101.04|101.44|101.04|101.44|101.04|101.35|100.95|21
1733800090000|2024-12-10 03:08:10|101.43|101.03|101.27|100.87|101.44|101.04|101.27|100.87|18
1733800100000|2024-12-10 03:08:20|101.26|100.86|101.22|100.82|101.32|100.92|101.21|100.81|18
1733800110000|2024-12-10 03:08:30|101.23|100.83|101.14|100.74|101.29|100.89|101.14|100.74|17
1733800120000|2024-12-10 03:08:40|101.12|100.72|101.2|100.8|101.23|100.83|101.12|100.72|19
1733800130000|2024-12-10 03:08:50|101.21|100.81|101.14|100.74|101.23|100.83|101.11|100.71|16
1733800140000|2024-12-10 03:09:00|101.11|100.71|101.32|100.92|101.37|100.97|101.11|100.71|31
1733800150000|2024-12-10 03:09:10|101.29|100.89|101.26|100.86|101.33|100.93|101.26|100.86|22
1733800160000|2024-12-10 03:09:20|101.28|100.88|101.1|100.7|101.31|100.91|101.1|100.7|25
1733800170000|2024-12-10 03:09:30|101.07|100.67|101.21|100.81|101.23|100.83|101.05|100.65|22
1733800180000|2024-12-10 03:09:40|101.14|100.74|101.01|100.61|101.15|100.75|101.01|100.61|16
1733800190000|2024-12-10 03:09:50|101|100.6|100.98|100.58|101|100.6|100.94|100.54|15
1733800200000|2024-12-10 03:10:00|101.03|100.63|101.1|100.7|101.17|100.77|101.03|100.63|32
1733800210000|2024-12-10 03:10:10|101.11|100.71|101.33|100.93|101.33|100.93|101.11|100.71|24
1733800220000|2024-12-10 03:10:20|101.36|100.96|101.23|100.83|101.39|100.99|101.15|100.75|19
1733800230000|2024-12-10 03:10:30|101.24|100.84|101.25|100.85|101.31|100.91|101.22|100.82|21
1733800240000|2024-12-10 03:10:40|101.23|100.83|101.06|100.66|101.23|100.83|101.06|100.66|19
1733800250000|2024-12-10 03:10:50|101.08|100.68|100.95|100.55|101.08|100.68|100.9|100.5|17
1733800260000|2024-12-10 03:11:00|100.86|100.46|100.82|100.42|100.97|100.57|100.81|100.41|21
1733800270000|2024-12-10 03:11:10|100.81|100.41|100.73|100.33|100.81|100.41|100.7|100.3|12
1733800280000|2024-12-10 03:11:20|100.71|100.31|100.8|100.4|100.88|100.48|100.7|100.3|25
1733800290000|2024-12-10 03:11:30|100.79|100.39|100.66|100.26|100.79|100.39|100.64|100.24|13
1733800300000|2024-12-10 03:11:40|100.64|100.24|100.55|100.15|100.67|100.27|100.55|100.15|16
1733800310000|2024-12-10 03:11:50|100.56|100.16|100.56|100.16|100.61|100.21|100.55|100.15|15
1733800320000|2024-12-10 03:12:00|100.57|100.17|100.49|100.09|100.59|100.19|100.46|100.06|10
1733800330000|2024-12-10 03:12:10|100.5|100.1|100.7|100.3|100.74|100.34|100.5|100.1|19
1733800340000|2024-12-10 03:12:20|100.67|100.27|100.51|100.11|100.72|100.32|100.5|100.1|17
1733800350000|2024-12-10 03:12:30|100.49|100.09|100.37|99.97|100.58|100.18|100.35|99.95|22
1733800360000|2024-12-10 03:12:40|100.39|99.99|100.35|99.95|100.46|100.06|100.34|99.94|22
1733800370000|2024-12-10 03:12:50|100.33|99.93|100.15|99.75|100.33|99.93|100.15|99.75|7
1733800380000|2024-12-10 03:13:00|100.13|99.73|100.12|99.72|100.24|99.84|100.1|99.7|20
1733800390000|2024-12-10 03:13:10|100.15|99.75|100.25|99.85|100.26|99.86|100.13|99.73|18
1733800400000|2024-12-10 03:13:20|100.24|99.84|100.2|99.8|100.24|99.84|100.16|99.76|17
1733800410000|2024-12-10 03:13:30|100.19|99.79|100.11|99.71|100.22|99.82|100.03|99.63|15
1733800420000|2024-12-10 03:13:40|100.1|99.7|99.99|99.59|100.12|99.72|99.97|99.57|21
1733800430000|2024-12-10 03:13:50|99.97|99.57|100.03|99.63|100.04|99.64|99.96|99.56|14
1733800440000|2024-12-10 03:14:00|100.02|99.62|99.78|99.38|100.02|99.62|99.78|99.38|12
1733800450000|2024-12-10 03:14:10|99.77|99.37|99.75|99.35|99.78|99.38|99.68|99.28|13
1733800460000|2024-12-10 03:14:20|99.74|99.34|99.71|99.31|99.85|99.45|99.71|99.31|17
1733800470000|2024-12-10 03:14:30|99.7|99.3|99.76|99.36|99.83|99.43|99.68|99.28|19
1733800480000|2024-12-10 03:14:40|99.75|99.35|99.69|99.29|99.76|99.36|99.66|99.26|13
1733800490000|2024-12-10 03:14:50|99.71|99.31|99.72|99.32|99.73|99.33|99.67|99.27|18
1733800500000|2024-12-10 03:15:00|99.71|99.31|100.46|100.06|100.46|100.06|99.71|99.31|30
1733800510000|2024-12-10 03:15:10|100.48|100.08|100.68|100.28|100.68|100.28|100.32|99.92|23
1733800520000|2024-12-10 03:15:20|100.65|100.25|100.72|100.32|100.89|100.49|100.63|100.23|35
1733800530000|2024-12-10 03:15:30|100.74|100.34|100.83|100.43|100.83|100.43|100.57|100.17|35
1733800540000|2024-12-10 03:15:40|100.82|100.42|100.63|100.23|101.03|100.63|100.53|100.13|31
1733800550000|2024-12-10 03:15:50|100.64|100.24|100.95|100.55|100.95|100.55|100.64|100.24|31
1733800560000|2024-12-10 03:16:00|100.94|100.54|101.14|100.74|101.14|100.74|100.86|100.46|32
1733800570000|2024-12-10 03:16:10|101.18|100.78|101.08|100.68|101.21|100.81|100.95|100.55|18
1733800580000|2024-12-10 03:16:20|101.09|100.69|101.49|101.09|101.49|101.09|101.01|100.61|29
1733800590000|2024-12-10 03:16:30|101.52|101.12|101.53|101.13|101.53|101.13|101.39|100.99|29
1733800600000|2024-12-10 03:16:40|101.55|101.15|101.08|100.68|101.56|101.16|101.06|100.66|25
1733800610000|2024-12-10 03:16:50|101.1|100.7|100.91|100.51|101.12|100.72|100.9|100.5|23
1733800620000|2024-12-10 03:17:00|100.9|100.5|100.7|100.3|100.9|100.5|100.69|100.29|35
1733800630000|2024-12-10 03:17:10|100.68|100.28|100.82|100.42|100.85|100.45|100.58|100.18|32
1733800640000|2024-12-10 03:17:20|100.8|100.4|100.81|100.41|100.84|100.44|100.67|100.27|31
1733800650000|2024-12-10 03:17:30|100.83|100.43|100.75|100.35|100.94|100.54|100.75|100.35|30
1733800660000|2024-12-10 03:17:40|100.78|100.38|100.65|100.25|100.78|100.38|100.57|100.17|30
1733800670000|2024-12-10 03:17:50|100.64|100.24|100.73|100.33|100.79|100.39|100.59|100.19|32
1733800680000|2024-12-10 03:18:00|100.72|100.32|100.7|100.3|100.73|100.33|100.5|100.1|36
1733800690000|2024-12-10 03:18:10|100.71|100.31|100.7|100.3|100.85|100.45|100.62|100.22|26
1733800700000|2024-12-10 03:18:20|100.65|100.25|100.45|100.05|100.66|100.26|100.35|99.95|26
1733800710000|2024-12-10 03:18:30|100.46|100.06|100.34|99.94|100.47|100.07|100.34|99.94|23
1733800720000|2024-12-10 03:18:40|100.3|99.9|100.21|99.81|100.31|99.91|100.1|99.7|25
1733800730000|2024-12-10 03:18:50|100.25|99.85|100.41|100.01|100.42|100.02|100.25|99.85|28
1733800740000|2024-12-10 03:19:00|100.43|100.03|100.36|99.96|100.54|100.14|100.24|99.84|29
1733800750000|2024-12-10 03:19:10|100.35|99.95|100.14|99.74|100.42|100.02|100.14|99.74|18
1733800760000|2024-12-10 03:19:20|100.17|99.77|100.44|100.04|100.45|100.05|100.17|99.77|31
1733800770000|2024-12-10 03:19:30|100.43|100.03|100.51|100.11|100.54|100.14|100.41|100.01|28
1733800780000|2024-12-10 03:19:40|100.5|100.1|100.47|100.07|100.68|100.28|100.45|100.05|27
1733800790000|2024-12-10 03:19:50|100.46|100.06|99.98|99.58|100.46|100.06|99.98|99.58|20
1733800800000|2024-12-10 03:20:00|99.96|99.56|99.78|99.38|99.96|99.56|99.73|99.33|26
1733800810000|2024-12-10 03:20:10|99.74|99.34|100.1|99.7|100.1|99.7|99.72|99.32|26
1733800820000|2024-12-10 03:20:20|100.07|99.67|100.13|99.73|100.16|99.76|100|99.6|28
1733800830000|2024-12-10 03:20:30|100.17|99.77|99.94|99.54|100.17|99.77|99.86|99.46|17
1733800840000|2024-12-10 03:20:40|99.91|99.51|100.08|99.68|100.08|99.68|99.9|99.5|32
1733800850000|2024-12-10 03:20:50|100.07|99.67|100.02|99.62|100.13|99.73|99.98|99.58|26
1733800860000|2024-12-10 03:21:00|100.01|99.61|99.64|99.24|100.04|99.64|99.64|99.24|26
1733800870000|2024-12-10 03:21:10|99.61|99.21|99.42|99.02|99.61|99.21|99.4|99|26
1733800880000|2024-12-10 03:21:20|99.4|99|99.32|98.92|99.41|99.01|99.32|98.92|23
1733800890000|2024-12-10 03:21:30|99.34|98.94|99.35|98.95|99.39|98.99|99.28|98.88|21
1733800900000|2024-12-10 03:21:40|99.36|98.96|99.3|98.9|99.39|98.99|99.29|98.89|25
1733800910000|2024-12-10 03:21:50|99.28|98.88|99.45|99.05|99.48|99.08|99.26|98.86|30
1733800920000|2024-12-10 03:22:00|99.44|99.04|99.46|99.06|99.49|99.09|99.28|98.88|27
1733800930000|2024-12-10 03:22:10|99.42|99.02|99.73|99.33|99.73|99.33|99.42|99.02|31
1733800940000|2024-12-10 03:22:20|99.71|99.31|99.58|99.18|99.79|99.39|99.56|99.16|30
1733800950000|2024-12-10 03:22:30|99.6|99.2|99.77|99.37|99.79|99.39|99.6|99.2|24
1733800960000|2024-12-10 03:22:40|99.76|99.36|99.53|99.13|99.76|99.36|99.51|99.11|23
1733800970000|2024-12-10 03:22:50|99.54|99.14|99.53|99.13|99.6|99.2|99.46|99.06|24
1733800980000|2024-12-10 03:23:00|99.54|99.14|99.18|98.78|99.55|99.15|99.15|98.75|31
1733800990000|2024-12-10 03:23:10|98.95|98.55|98.83|98.43|98.95|98.55|98.7|98.3|24
1733801000000|2024-12-10 03:23:20|98.82|98.42|99.02|98.62|99.1|98.7|98.82|98.42|30
1733801010000|2024-12-10 03:23:30|99.1|98.7|99.19|98.79|99.19|98.79|99.07|98.67|27
1733801020000|2024-12-10 03:23:40|99.2|98.8|98.9|98.5|99.25|98.85|98.88|98.48|26
1733801030000|2024-12-10 03:23:50|98.89|98.49|98.78|98.38|98.89|98.49|98.78|98.38|24
1733801040000|2024-12-10 03:24:00|98.79|98.39|98.94|98.54|98.95|98.55|98.77|98.37|31
1733801050000|2024-12-10 03:24:10|98.95|98.55|98.86|98.46|98.97|98.57|98.71|98.31|27
1733801060000|2024-12-10 03:24:20|98.88|98.48|98.87|98.47|98.98|98.58|98.85|98.45|25
1733801070000|2024-12-10 03:24:30|98.86|98.46|98.7|98.3|98.87|98.47|98.68|98.28|24
1733801080000|2024-12-10 03:24:40|98.71|98.31|98.68|98.28|98.82|98.42|98.68|98.28|25
1733801090000|2024-12-10 03:24:50|98.67|98.27|98.73|98.33|98.73|98.33|98.6|98.2|18
1733801100000|2024-12-10 03:25:00|98.74|98.34|98.68|98.28|98.8|98.4|98.68|98.28|27
1733801110000|2024-12-10 03:25:10|98.69|98.29|98.77|98.37|98.87|98.47|98.65|98.25|24
1733801120000|2024-12-10 03:25:20|98.78|98.38|98.62|98.22|98.79|98.39|98.62|98.22|26
1733801130000|2024-12-10 03:25:30|98.6|98.2|98.7|98.3|98.7|98.3|98.52|98.12|28
1733801140000|2024-12-10 03:25:40|98.68|98.28|98.57|98.17|98.68|98.28|98.57|98.17|27
1733801150000|2024-12-10 03:25:50|98.55|98.15|98.55|98.15|98.7|98.3|98.55|98.15|23
1733801160000|2024-12-10 03:26:00|98.54|98.14|98.46|98.06|98.71|98.31|98.45|98.05|24
1733801170000|2024-12-10 03:26:10|98.43|98.03|98.81|98.41|98.81|98.41|98.35|97.95|25
1733801180000|2024-12-10 03:26:20|98.82|98.42|98.64|98.24|98.9|98.5|98.58|98.18|33
1733801190000|2024-12-10 03:26:30|98.65|98.25|98.72|98.32|98.84|98.44|98.57|98.17|29
1733801200000|2024-12-10 03:26:40|98.7|98.3|98.38|97.98|98.7|98.3|98.38|97.98|27
1733801210000|2024-12-10 03:26:50|98.4|98|98.31|97.91|98.47|98.07|98.3|97.9|22
1733801220000|2024-12-10 03:27:00|98.33|97.93|98.44|98.04|98.55|98.15|98.29|97.89|30
1733801230000|2024-12-10 03:27:10|98.47|98.07|98.52|98.12|98.56|98.16|98.37|97.97|31
1733801240000|2024-12-10 03:27:20|98.54|98.14|98.57|98.17|98.62|98.22|98.45|98.05|30
1733801250000|2024-12-10 03:27:30|98.56|98.16|98.39|97.99|98.56|98.16|98.39|97.99|18
1733801260000|2024-12-10 03:27:40|98.37|97.97|98.36|97.96|98.39|97.99|98.32|97.92|19
1733801270000|2024-12-10 03:27:50|98.37|97.97|98.31|97.91|98.41|98.01|98.29|97.89|27
1733801280000|2024-12-10 03:28:00|98.32|97.92|98.23|97.83|98.32|97.92|98.12|97.72|24
1733801290000|2024-12-10 03:28:10|98.22|97.82|98.15|97.75|98.36|97.96|98.13|97.73|30
1733801300000|2024-12-10 03:28:20|98.16|97.76|98.18|97.78|98.25|97.85|98.12|97.72|22
1733801310000|2024-12-10 03:28:30|98.17|97.77|98.05|97.65|98.17|97.77|98.04|97.64|29
1733801320000|2024-12-10 03:28:40|98.04|97.64|98.17|97.77|98.23|97.83|97.99|97.59|26
1733801330000|2024-12-10 03:28:50|98.16|97.76|98.42|98.02|98.43|98.03|98.15|97.75|34
1733801340000|2024-12-10 03:29:00|98.46|98.06|98.71|98.31|98.75|98.35|98.46|98.06|25
1733801350000|2024-12-10 03:29:10|98.7|98.3|99.11|98.71|99.17|98.77|98.68|98.28|30
1733801360000|2024-12-10 03:29:20|99.12|98.72|99.19|98.79|99.21|98.81|98.94|98.54|33
1733801370000|2024-12-10 03:29:30|99.21|98.81|98.84|98.44|99.39|98.99|98.83|98.43|33
1733801380000|2024-12-10 03:29:40|98.85|98.45|99.19|98.79|99.2|98.8|98.85|98.45|28
1733801390000|2024-12-10 03:29:50|99.18|98.78|99.29|98.89|99.43|99.03|99.12|98.72|33
1733801400000|2024-12-10 03:30:00|99.3|98.9|99.71|99.31|99.73|99.33|99.3|98.9|33
1733801410000|2024-12-10 03:30:10|99.72|99.32|99.7|99.3|99.89|99.49|99.63|99.23|36
1733801420000|2024-12-10 03:30:20|99.69|99.29|99.88|99.48|100|99.6|99.69|99.29|33
1733801430000|2024-12-10 03:30:30|99.85|99.45|99.91|99.51|99.94|99.54|99.61|99.21|35
1733801440000|2024-12-10 03:30:40|99.92|99.52|100.03|99.63|100.07|99.67|99.92|99.52|33
1733801450000|2024-12-10 03:30:50|100.02|99.62|99.93|99.53|100.14|99.74|99.93|99.53|21
1733801460000|2024-12-10 03:31:00|99.92|99.52|100.25|99.85|100.25|99.85|99.85|99.45|34
1733801470000|2024-12-10 03:31:10|100.24|99.84|100.09|99.69|100.34|99.94|100.09|99.69|37
1733801480000|2024-12-10 03:31:20|100.1|99.7|100.11|99.71|100.15|99.75|99.97|99.57|21
1733801490000|2024-12-10 03:31:30|100.09|99.69|99.86|99.46|100.09|99.69|99.86|99.46|20
1733801500000|2024-12-10 03:31:40|99.84|99.44|99.68|99.28|99.94|99.54|99.68|99.28|26
1733801510000|2024-12-10 03:31:50|99.69|99.29|99.63|99.23|99.71|99.31|99.58|99.18|25
1733801520000|2024-12-10 03:32:00|99.62|99.22|99.51|99.11|99.64|99.24|99.45|99.05|26
1733801530000|2024-12-10 03:32:10|99.6|99.2|99.53|99.13|99.66|99.26|99.42|99.02|27
1733801540000|2024-12-10 03:32:20|99.52|99.12|99.63|99.23|99.63|99.23|99.43|99.03|22
1733801550000|2024-12-10 03:32:30|99.64|99.24|99.6|99.2|99.75|99.35|99.54|99.14|21
1733801560000|2024-12-10 03:32:40|99.59|99.19|99.84|99.44|99.84|99.44|99.59|99.19|19
1733801570000|2024-12-10 03:32:50|99.85|99.45|99.81|99.41|99.92|99.52|99.63|99.23|27
1733801580000|2024-12-10 03:33:00|99.8|99.4|99.66|99.26|99.83|99.43|99.63|99.23|27
1733801590000|2024-12-10 03:33:10|99.67|99.27|100.03|99.63|100.03|99.63|99.61|99.21|31
1733801600000|2024-12-10 03:33:20|100.06|99.66|99.99|99.59|100.21|99.81|99.94|99.54|33
1733801610000|2024-12-10 03:33:30|99.98|99.58|99.84|99.44|99.98|99.58|99.79|99.39|22
1733801620000|2024-12-10 03:33:40|99.86|99.46|100.1|99.7|100.11|99.71|99.82|99.42|23
1733801630000|2024-12-10 03:33:50|100.08|99.68|100.21|99.81|100.26|99.86|100.03|99.63|33
1733801640000|2024-12-10 03:34:00|100.22|99.82|100.43|100.03|100.43|100.03|100.11|99.71|24
1733801650000|2024-12-10 03:34:10|100.41|100.01|100.51|100.11|100.51|100.11|100.36|99.96|28
1733801660000|2024-12-10 03:34:20|100.52|100.12|100.55|100.15|100.61|100.21|100.47|100.07|29
1733801670000|2024-12-10 03:34:30|100.56|100.16|100.74|100.34|100.76|100.36|100.56|100.16|20
1733801680000|2024-12-10 03:34:40|100.73|100.33|100.57|100.17|100.73|100.33|100.56|100.16|26
1733801690000|2024-12-10 03:34:50|100.59|100.19|100.78|100.38|100.78|100.38|100.59|100.19|24
1733801700000|2024-12-10 03:35:00|100.79|100.39|100.52|100.12|100.79|100.39|100.51|100.11|25
1733801710000|2024-12-10 03:35:10|100.49|100.09|100.52|100.12|100.64|100.24|100.43|100.03|29
1733801720000|2024-12-10 03:35:20|100.54|100.14|100.5|100.1|100.58|100.18|100.35|99.95|23
1733801730000|2024-12-10 03:35:30|100.51|100.11|100.66|100.26|100.72|100.32|100.51|100.11|22
1733801740000|2024-12-10 03:35:40|100.65|100.25|100.45|100.05|100.67|100.27|100.41|100.01|30
1733801750000|2024-12-10 03:35:50|100.44|100.04|100.45|100.05|100.51|100.11|100.43|100.03|25
1733801760000|2024-12-10 03:36:00|100.43|100.03|100.45|100.05|100.48|100.08|100.34|99.94|30
1733801770000|2024-12-10 03:36:10|100.37|99.97|100.1|99.7|100.37|99.97|100.1|99.7|24
1733801780000|2024-12-10 03:36:20|100.09|99.69|100.15|99.75|100.15|99.75|100.04|99.64|31
1733801790000|2024-12-10 03:36:30|100.14|99.74|100.07|99.67|100.14|99.74|99.95|99.55|20
1733801800000|2024-12-10 03:36:40|100.06|99.66|100.08|99.68|100.14|99.74|100.03|99.63|26
1733801810000|2024-12-10 03:36:50|100.1|99.7|100.04|99.64|100.12|99.72|100|99.6|20
1733801820000|2024-12-10 03:37:00|100.06|99.66|100.12|99.72|100.14|99.74|99.95|99.55|19
1733801830000|2024-12-10 03:37:10|100.13|99.73|100.12|99.72|100.14|99.74|99.99|99.59|26
1733801840000|2024-12-10 03:37:20|100.13|99.73|100.07|99.67|100.13|99.73|100.01|99.61|22
1733801850000|2024-12-10 03:37:30|100.08|99.68|99.92|99.52|100.09|99.69|99.87|99.47|24
1733801860000|2024-12-10 03:37:40|99.94|99.54|99.95|99.55|100.1|99.7|99.92|99.52|26
1733801870000|2024-12-10 03:37:50|99.96|99.56|100.12|99.72|100.12|99.72|99.89|99.49|27
1733801880000|2024-12-10 03:38:00|100.1|99.7|100.26|99.86|100.26|99.86|100.04|99.64|24
1733801890000|2024-12-10 03:38:10|100.22|99.82|100.11|99.71|100.22|99.82|100.01|99.61|28
1733801900000|2024-12-10 03:38:20|100.09|99.69|99.83|99.43|100.11|99.71|99.82|99.42|24
1733801910000|2024-12-10 03:38:30|99.82|99.42|99.85|99.45|99.9|99.5|99.82|99.42|24
1733801920000|2024-12-10 03:38:40|99.86|99.46|99.98|99.58|100.07|99.67|99.82|99.42|24
1733801930000|2024-12-10 03:38:50|99.99|99.59|100.15|99.75|100.15|99.75|99.99|99.59|32
1733801940000|2024-12-10 03:39:00|100.14|99.74|100.17|99.77|100.27|99.87|100.11|99.71|33
1733801950000|2024-12-10 03:39:10|100.14|99.74|100.01|99.61|100.15|99.75|99.97|99.57|26
1733801960000|2024-12-10 03:39:20|100.03|99.63|99.98|99.58|100.05|99.65|99.95|99.55|25
1733801970000|2024-12-10 03:39:30|99.99|99.59|100.07|99.67|100.13|99.73|99.99|99.59|18
1733801980000|2024-12-10 03:39:40|100.08|99.68|100.03|99.63|100.08|99.68|99.94|99.54|28
1733801990000|2024-12-10 03:39:50|100.02|99.62|99.93|99.53|100.03|99.63|99.93|99.53|17
1733802000000|2024-12-10 03:40:00|99.94|99.54|99.96|99.56|100.08|99.68|99.93|99.53|19
1733802010000|2024-12-10 03:40:10|100.04|99.64|100.19|99.79|100.24|99.84|100.04|99.64|13
1733802020000|2024-12-10 03:40:20|100.22|99.82|100.25|99.85|100.27|99.87|100.16|99.76|17
1733802030000|2024-12-10 03:40:30|100.17|99.77|100.31|99.91|100.31|99.91|100.17|99.77|16
1733802040000|2024-12-10 03:40:40|100.32|99.92|100.56|100.16|100.58|100.18|100.32|99.92|23
1733802050000|2024-12-10 03:40:50|100.57|100.17|100.72|100.32|100.75|100.35|100.57|100.17|16
1733802060000|2024-12-10 03:41:00|100.71|100.31|100.64|100.24|100.71|100.31|100.55|100.15|23
1733802070000|2024-12-10 03:41:10|100.65|100.25|100.62|100.22|100.7|100.3|100.6|100.2|17
1733802080000|2024-12-10 03:41:20|100.61|100.21|100.66|100.26|100.67|100.27|100.59|100.19|13
1733802090000|2024-12-10 03:41:30|100.68|100.28|100.52|100.12|100.71|100.31|100.52|100.12|9
1733802100000|2024-12-10 03:41:40|100.54|100.14|100.51|100.11|100.57|100.17|100.46|100.06|16
1733802110000|2024-12-10 03:41:50|100.52|100.12|100.55|100.15|100.58|100.18|100.49|100.09|13
1733802120000|2024-12-10 03:42:00|100.56|100.16|100.5|100.1|100.63|100.23|100.5|100.1|17
1733802130000|2024-12-10 03:42:10|100.49|100.09|100.6|100.2|100.6|100.2|100.41|100.01|21
1733802140000|2024-12-10 03:42:20|100.61|100.21|100.83|100.43|100.84|100.44|100.61|100.21|24
1733802150000|2024-12-10 03:42:30|100.85|100.45|101.11|100.71|101.11|100.71|100.83|100.43|18
1733802160000|2024-12-10 03:42:40|101.1|100.7|101.13|100.73|101.22|100.82|101.06|100.66|24
1733802170000|2024-12-10 03:42:50|101.09|100.69|100.94|100.54|101.09|100.69|100.94|100.54|21
1733802180000|2024-12-10 03:43:00|100.96|100.56|100.97|100.57|100.98|100.58|100.85|100.45|24
1733802190000|2024-12-10 03:43:10|100.96|100.56|101.04|100.64|101.14|100.74|100.95|100.55|19
1733802200000|2024-12-10 03:43:20|101.05|100.65|101.05|100.65|101.08|100.68|100.98|100.58|23
1733802210000|2024-12-10 03:43:30|101.07|100.67|101|100.6|101.07|100.67|100.97|100.57|19
1733802220000|2024-12-10 03:43:40|100.99|100.59|101.12|100.72|101.16|100.76|100.99|100.59|20
1733802230000|2024-12-10 03:43:50|101.13|100.73|101.21|100.81|101.21|100.81|101.13|100.73|11
1733802240000|2024-12-10 03:44:00|101.24|100.84|101.2|100.8|101.24|100.84|101.12|100.72|14
1733802250000|2024-12-10 03:44:10|101.17|100.77|101.22|100.82|101.22|100.82|101.13|100.73|20
1733802260000|2024-12-10 03:44:20|101.2|100.8|101.15|100.75|101.2|100.8|101.09|100.69|17
1733802270000|2024-12-10 03:44:30|101.16|100.76|101.14|100.74|101.18|100.78|101.1|100.7|14
1733802280000|2024-12-10 03:44:40|101.13|100.73|101.17|100.77|101.21|100.81|101.11|100.71|17
1733802290000|2024-12-10 03:44:50|101.15|100.75|101.16|100.76|101.19|100.79|101.13|100.73|17
1733802300000|2024-12-10 03:45:00|101.15|100.75|100.95|100.55|101.15|100.75|100.93|100.53|20
1733802310000|2024-12-10 03:45:10|100.99|100.59|101.03|100.63|101.05|100.65|100.94|100.54|25
1733802320000|2024-12-10 03:45:20|101.04|100.64|101.12|100.72|101.15|100.75|101.04|100.64|17
1733802330000|2024-12-10 03:45:30|101.07|100.67|100.87|100.47|101.07|100.67|100.86|100.46|20
1733802340000|2024-12-10 03:45:40|100.88|100.48|101.07|100.67|101.07|100.67|100.87|100.47|18
1733802350000|2024-12-10 03:45:50|101.06|100.66|101.31|100.91|101.31|100.91|101.06|100.66|24
1733802360000|2024-12-10 03:46:00|101.3|100.9|101.05|100.65|101.3|100.9|101|100.6|25
1733802370000|2024-12-10 03:46:10|101.06|100.66|101.27|100.87|101.27|100.87|101.05|100.65|17
1733802380000|2024-12-10 03:46:20|101.33|100.93|101.44|101.04|101.44|101.04|101.29|100.89|23
1733802390000|2024-12-10 03:46:30|101.43|101.03|101.42|101.02|101.44|101.04|101.35|100.95|18
1733802400000|2024-12-10 03:46:40|101.43|101.03|101.37|100.97|101.53|101.13|101.37|100.97|22
1733802410000|2024-12-10 03:46:50|101.36|100.96|101.32|100.92|101.38|100.98|101.31|100.91|19
1733802420000|2024-12-10 03:47:00|101.29|100.89|101.41|101.01|101.43|101.03|101.26|100.86|18
1733802430000|2024-12-10 03:47:10|101.42|101.02|101.54|101.14|101.54|101.14|101.37|100.97|25
1733802440000|2024-12-10 03:47:20|101.56|101.16|101.61|101.21|101.62|101.22|101.52|101.12|20
1733802450000|2024-12-10 03:47:30|101.62|101.22|101.64|101.24|101.65|101.25|101.6|101.2|14
1733802460000|2024-12-10 03:47:40|101.63|101.23|101.69|101.29|101.7|101.3|101.61|101.21|12
1733802470000|2024-12-10 03:47:50|101.67|101.27|101.63|101.23|101.68|101.28|101.63|101.23|11
1733802480000|2024-12-10 03:48:00|101.64|101.24|101.49|101.09|101.65|101.25|101.48|101.08|14
1733802490000|2024-12-10 03:48:10|101.47|101.07|101.35|100.95|101.48|101.08|101.35|100.95|13
1733802500000|2024-12-10 03:48:20|101.34|100.94|101.35|100.95|101.38|100.98|101.34|100.94|15
1733802510000|2024-12-10 03:48:30|101.38|100.98|101.4|101|101.43|101.03|101.31|100.91|28
1733802520000|2024-12-10 03:48:40|101.39|100.99|101.39|100.99|101.43|101.03|101.33|100.93|17
1733802530000|2024-12-10 03:48:50|101.37|100.97|101.37|100.97|101.37|100.97|101.32|100.92|11
1733802540000|2024-12-10 03:49:00|101.35|100.95|101.35|100.95|101.36|100.96|101.25|100.85|20
1733802550000|2024-12-10 03:49:10|101.34|100.94|101.4|101|101.4|101|101.27|100.87|18
1733802560000|2024-12-10 03:49:20|101.37|100.97|101.32|100.92|101.44|101.04|101.32|100.92|17
1733802570000|2024-12-10 03:49:30|101.33|100.93|101.28|100.88|101.34|100.94|101.26|100.86|16
1733802580000|2024-12-10 03:49:40|101.27|100.87|101.35|100.95|101.35|100.95|101.26|100.86|20
1733802590000|2024-12-10 03:49:50|101.36|100.96|101.45|101.05|101.47|101.07|101.36|100.96|12
1733802600000|2024-12-10 03:50:00|101.44|101.04|101.37|100.97|101.52|101.12|101.34|100.94|22
1733802610000|2024-12-10 03:50:10|101.43|101.03|101.56|101.16|101.58|101.18|101.43|101.03|17
1733802620000|2024-12-10 03:50:20|101.57|101.17|101.52|101.12|101.62|101.22|101.51|101.11|14
1733802630000|2024-12-10 03:50:30|101.53|101.13|101.58|101.18|101.58|101.18|101.53|101.13|19
1733802640000|2024-12-10 03:50:40|101.59|101.19|101.7|101.3|101.72|101.32|101.58|101.18|16
1733802650000|2024-12-10 03:50:50|101.68|101.28|101.69|101.29|101.69|101.29|101.66|101.26|14
1733802660000|2024-12-10 03:51:00|101.68|101.28|101.74|101.34|101.74|101.34|101.68|101.28|8
1733802670000|2024-12-10 03:51:10|101.75|101.35|101.65|101.25|101.77|101.37|101.65|101.25|10
1733802680000|2024-12-10 03:51:20|101.66|101.26|101.73|101.33|101.82|101.42|101.66|101.26|19
1733802690000|2024-12-10 03:51:30|101.72|101.32|101.72|101.32|101.73|101.33|101.64|101.24|12
1733802700000|2024-12-10 03:51:40|101.71|101.31|101.81|101.41|101.81|101.41|101.71|101.31|14
1733802710000|2024-12-10 03:51:50|101.82|101.42|101.78|101.38|101.82|101.42|101.74|101.34|17
1733802720000|2024-12-10 03:52:00|101.8|101.4|101.79|101.39|101.87|101.47|101.77|101.37|22
1733802730000|2024-12-10 03:52:10|101.77|101.37|101.8|101.4|101.83|101.43|101.77|101.37|16
1733802740000|2024-12-10 03:52:20|101.77|101.37|101.73|101.33|101.77|101.37|101.73|101.33|11
1733802750000|2024-12-10 03:52:30|101.72|101.32|101.81|101.41|101.82|101.42|101.7|101.3|18
1733802760000|2024-12-10 03:52:40|101.83|101.43|101.88|101.48|101.88|101.48|101.83|101.43|8
1733802770000|2024-12-10 03:52:50|101.9|101.5|101.93|101.53|101.94|101.54|101.9|101.5|7
1733802780000|2024-12-10 03:53:00|101.94|101.54|102.03|101.63|102.03|101.63|101.94|101.54|13
1733802790000|2024-12-10 03:53:10|102.02|101.62|101.86|101.46|102.04|101.64|101.79|101.39|18
1733802800000|2024-12-10 03:53:20|101.88|101.48|101.99|101.59|102|101.6|101.88|101.48|19
1733802810000|2024-12-10 03:53:30|101.98|101.58|102.05|101.65|102.05|101.65|101.98|101.58|14
1733802820000|2024-12-10 03:53:40|102.06|101.66|102.13|101.73|102.15|101.75|102.03|101.63|16
1733802830000|2024-12-10 03:53:50|102.14|101.74|102.17|101.77|102.18|101.78|102.14|101.74|14
1733802840000|2024-12-10 03:54:00|102.19|101.79|102.18|101.78|102.25|101.85|102.17|101.77|11
1733802850000|2024-12-10 03:54:10|102.17|101.77|102.29|101.89|102.29|101.89|102.16|101.76|9
1733802860000|2024-12-10 03:54:20|102.28|101.88|102.27|101.87|102.33|101.93|102.27|101.87|10
1733802870000|2024-12-10 03:54:30|102.25|101.85|102.26|101.86|102.26|101.86|102.24|101.84|12
1733802880000|2024-12-10 03:54:40|102.25|101.85|102.24|101.84|102.25|101.85|102.23|101.83|6
1733802890000|2024-12-10 03:54:50|102.25|101.85|102.3|101.9|102.3|101.9|102.24|101.84|6
1733802900000|2024-12-10 03:55:00|102.29|101.89|102.17|101.77|102.29|101.89|102.17|101.77|7
1733802910000|2024-12-10 03:55:10|102.16|101.76|102.25|101.85|102.25|101.85|102.16|101.76|17
1733802920000|2024-12-10 03:55:20|102.26|101.86|102.35|101.95|102.35|101.95|102.24|101.84|17
1733802930000|2024-12-10 03:55:30|102.34|101.94|102.16|101.76|102.34|101.94|102.13|101.73|21
1733802940000|2024-12-10 03:55:40|102.17|101.77|102.13|101.73|102.17|101.77|102.06|101.66|19
1733802950000|2024-12-10 03:55:50|102.12|101.72|102.17|101.77|102.18|101.78|102.1|101.7|15
1733802960000|2024-12-10 03:56:00|102.16|101.76|102.16|101.76|102.21|101.81|102.15|101.75|18
1733802970000|2024-12-10 03:56:10|102.18|101.78|102.35|101.95|102.35|101.95|102.18|101.78|14
1733802980000|2024-12-10 03:56:20|102.36|101.96|102.46|102.06|102.49|102.09|102.36|101.96|16
1733802990000|2024-12-10 03:56:30|102.47|102.07|102.4|102|102.47|102.07|102.33|101.93|20
1733803000000|2024-12-10 03:56:40|102.38|101.98|102.41|102.01|102.44|102.04|102.36|101.96|16
1733803010000|2024-12-10 03:56:50|102.4|102|102.32|101.92|102.46|102.06|102.32|101.92|18
1733803020000|2024-12-10 03:57:00|102.28|101.88|102.22|101.82|102.28|101.88|102.2|101.8|10
1733803030000|2024-12-10 03:57:10|102.21|101.81|102.06|101.66|102.21|101.81|102.04|101.64|15
1733803040000|2024-12-10 03:57:20|102.05|101.65|102|101.6|102.05|101.65|101.96|101.56|9
1733803050000|2024-12-10 03:57:30|101.99|101.59|101.93|101.53|102.03|101.63|101.93|101.53|19
1733803060000|2024-12-10 03:57:40|101.92|101.52|101.88|101.48|101.92|101.52|101.85|101.45|14
1733803070000|2024-12-10 03:57:50|101.89|101.49|101.84|101.44|101.9|101.5|101.84|101.44|12
1733803080000|2024-12-10 03:58:00|101.81|101.41|101.64|101.24|101.81|101.41|101.64|101.24|14
1733803090000|2024-12-10 03:58:10|101.65|101.25|101.67|101.27|101.67|101.27|101.55|101.15|15
1733803100000|2024-12-10 03:58:20|101.7|101.3|101.73|101.33|101.75|101.35|101.65|101.25|20
1733803110000|2024-12-10 03:58:30|101.74|101.34|101.69|101.29|101.74|101.34|101.67|101.27|17
1733803120000|2024-12-10 03:58:40|101.71|101.31|101.65|101.25|101.71|101.31|101.63|101.23|21
1733803130000|2024-12-10 03:58:50|101.66|101.26|101.67|101.27|101.7|101.3|101.65|101.25|19
1733803140000|2024-12-10 03:59:00|101.66|101.26|101.67|101.27|101.68|101.28|101.66|101.26|15
1733803150000|2024-12-10 03:59:10|101.69|101.29|101.79|101.39|101.79|101.39|101.69|101.29|14
1733803160000|2024-12-10 03:59:20|101.85|101.45|101.99|101.59|101.99|101.59|101.85|101.45|19
1733803170000|2024-12-10 03:59:30|102.02|101.62|102.14|101.74|102.14|101.74|102.02|101.62|19
1733803180000|2024-12-10 03:59:40|102.15|101.75|102.16|101.76|102.22|101.82|102.15|101.75|18
1733803190000|2024-12-10 03:59:50|102.19|101.79|102.33|101.93|102.33|101.93|102.17|101.77|17
1733803200000|2024-12-10 04:00:00|102.32|101.92|102.13|101.73|102.32|101.92|102.13|101.73|12
1733803210000|2024-12-10 04:00:10|102.08|101.68|102.08|101.68|102.09|101.69|102|101.6|26
1733803220000|2024-12-10 04:00:20|102.1|101.7|102.13|101.73|102.13|101.73|102.04|101.64|19
1733803230000|2024-12-10 04:00:30|102.15|101.75|101.93|101.53|102.16|101.76|101.91|101.51|18
1733803240000|2024-12-10 04:00:40|101.96|101.56|102|101.6|102.01|101.61|101.92|101.52|16
1733803250000|2024-12-10 04:00:50|101.98|101.58|101.93|101.53|101.98|101.58|101.89|101.49|14
1733803260000|2024-12-10 04:01:00|101.94|101.54|101.93|101.53|101.98|101.58|101.87|101.47|20
1733803270000|2024-12-10 04:01:10|101.91|101.51|101.91|101.51|101.95|101.55|101.87|101.47|21
1733803280000|2024-12-10 04:01:20|101.89|101.49|101.7|101.3|101.89|101.49|101.7|101.3|19
1733803290000|2024-12-10 04:01:30|101.69|101.29|101.62|101.22|101.72|101.32|101.61|101.21|23
1733803300000|2024-12-10 04:01:40|101.61|101.21|101.62|101.22|101.64|101.24|101.61|101.21|15
1733803310000|2024-12-10 04:01:50|101.61|101.21|101.68|101.28|101.69|101.29|101.61|101.21|13
1733803320000|2024-12-10 04:02:00|101.69|101.29|101.7|101.3|101.71|101.31|101.62|101.22|24
1733803330000|2024-12-10 04:02:10|101.71|101.31|101.68|101.28|101.71|101.31|101.62|101.22|18
1733803340000|2024-12-10 04:02:20|101.69|101.29|101.32|100.92|101.8|101.4|101.29|100.89|24
1733803350000|2024-12-10 04:02:30|101.33|100.93|101.44|101.04|101.5|101.1|101.33|100.93|27
1733803360000|2024-12-10 04:02:40|101.37|100.97|101.39|100.99|101.39|100.99|101.3|100.9|22
1733803370000|2024-12-10 04:02:50|101.38|100.98|101.47|101.07|101.48|101.08|101.38|100.98|19
1733803380000|2024-12-10 04:03:00|101.46|101.06|101.71|101.31|101.71|101.31|101.46|101.06|22
1733803390000|2024-12-10 04:03:10|101.76|101.36|101.74|101.34|101.82|101.42|101.73|101.33|18
1733803400000|2024-12-10 04:03:20|101.75|101.35|101.7|101.3|101.77|101.37|101.66|101.26|17
1733803410000|2024-12-10 04:03:30|101.69|101.29|101.74|101.34|101.74|101.34|101.66|101.26|11
1733803420000|2024-12-10 04:03:40|101.75|101.35|101.79|101.39|101.82|101.42|101.73|101.33|16
1733803430000|2024-12-10 04:03:50|101.8|101.4|101.67|101.27|101.8|101.4|101.64|101.24|15
1733803440000|2024-12-10 04:04:00|101.63|101.23|101.71|101.31|101.72|101.32|101.63|101.23|20
1733803450000|2024-12-10 04:04:10|101.72|101.32|101.71|101.31|101.74|101.34|101.7|101.3|10
1733803460000|2024-12-10 04:04:20|101.7|101.3|101.64|101.24|101.7|101.3|101.63|101.23|15
1733803470000|2024-12-10 04:04:30|101.63|101.23|101.51|101.11|101.63|101.23|101.47|101.07|23
1733803480000|2024-12-10 04:04:40|101.5|101.1|101.42|101.02|101.52|101.12|101.38|100.98|24
1733803490000|2024-12-10 04:04:50|101.43|101.03|101.41|101.01|101.45|101.05|101.41|101.01|17
1733803500000|2024-12-10 04:05:00|101.4|101|101.24|100.84|101.4|101|101.21|100.81|24
1733803510000|2024-12-10 04:05:10|101.23|100.83|101.01|100.61|101.23|100.83|100.99|100.59|18
1733803520000|2024-12-10 04:05:20|101.02|100.62|101.12|100.72|101.13|100.73|101.01|100.61|23
1733803530000|2024-12-10 04:05:30|101.13|100.73|101.06|100.66|101.13|100.73|101.03|100.63|21
1733803540000|2024-12-10 04:05:40|101.07|100.67|101.09|100.69|101.1|100.7|100.99|100.59|28
1733803550000|2024-12-10 04:05:50|101.07|100.67|101|100.6|101.1|100.7|101|100.6|10
1733803560000|2024-12-10 04:06:00|101.01|100.61|101.22|100.82|101.24|100.84|101.01|100.61|21
1733803570000|2024-12-10 04:06:10|101.21|100.81|101.41|101.01|101.41|101.01|101.21|100.81|14
1733803580000|2024-12-10 04:06:20|101.42|101.02|101.48|101.08|101.48|101.08|101.4|101|12
1733803590000|2024-12-10 04:06:30|101.49|101.09|101.41|101.01|101.49|101.09|101.32|100.92|23
1733803600000|2024-12-10 04:06:40|101.42|101.02|101.46|101.06|101.49|101.09|101.42|101.02|22
1733803610000|2024-12-10 04:06:50|101.44|101.04|101.49|101.09|101.52|101.12|101.44|101.04|18
1733803620000|2024-12-10 04:07:00|101.48|101.08|101.34|100.94|101.51|101.11|101.34|100.94|14
1733803630000|2024-12-10 04:07:10|101.35|100.95|101.38|100.98|101.45|101.05|101.34|100.94|22
1733803640000|2024-12-10 04:07:20|101.37|100.97|101.33|100.93|101.38|100.98|101.3|100.9|16
1733803650000|2024-12-10 04:07:30|101.32|100.92|101.25|100.85|101.33|100.93|101.21|100.81|21
1733803660000|2024-12-10 04:07:40|101.28|100.88|101.33|100.93|101.37|100.97|101.28|100.88|18
1733803670000|2024-12-10 04:07:50|101.31|100.91|101.24|100.84|101.34|100.94|101.23|100.83|13
1733803680000|2024-12-10 04:08:00|101.25|100.85|101.33|100.93|101.33|100.93|101.21|100.81|21
1733803690000|2024-12-10 04:08:10|101.32|100.92|101.42|101.02|101.45|101.05|101.32|100.92|21
1733803700000|2024-12-10 04:08:20|101.44|101.04|101.41|101.01|101.5|101.1|101.38|100.98|17
1733803710000|2024-12-10 04:08:30|101.4|101|101.48|101.08|101.48|101.08|101.4|101|21
1733803720000|2024-12-10 04:08:40|101.5|101.1|101.61|101.21|101.62|101.22|101.5|101.1|23
1733803730000|2024-12-10 04:08:50|101.62|101.22|101.64|101.24|101.68|101.28|101.61|101.21|16
1733803740000|2024-12-10 04:09:00|101.63|101.23|101.46|101.06|101.63|101.23|101.4|101|23
1733803750000|2024-12-10 04:09:10|101.48|101.08|101.57|101.17|101.6|101.2|101.48|101.08|22
1733803760000|2024-12-10 04:09:20|101.48|101.08|101.52|101.12|101.54|101.14|101.48|101.08|25
1733803770000|2024-12-10 04:09:30|101.51|101.11|101.55|101.15|101.57|101.17|101.46|101.06|21
1733803780000|2024-12-10 04:09:40|101.56|101.16|101.63|101.23|101.65|101.25|101.55|101.15|19
1733803790000|2024-12-10 04:09:50|101.62|101.22|101.51|101.11|101.62|101.22|101.51|101.11|20
1733803800000|2024-12-10 04:10:00|101.5|101.1|101.5|101.1|101.56|101.16|101.41|101.01|27
1733803810000|2024-12-10 04:10:10|101.52|101.12|101.33|100.93|101.54|101.14|101.33|100.93|25
1733803820000|2024-12-10 04:10:20|101.31|100.91|101.33|100.93|101.35|100.95|101.22|100.82|24
1733803830000|2024-12-10 04:10:30|101.34|100.94|101.25|100.85|101.4|101|101.23|100.83|28
1733803840000|2024-12-10 04:10:40|101.27|100.87|101.28|100.88|101.33|100.93|101.25|100.85|20
1733803850000|2024-12-10 04:10:50|101.27|100.87|101.15|100.75|101.27|100.87|101.15|100.75|24
1733803860000|2024-12-10 04:11:00|101.12|100.72|101.23|100.83|101.23|100.83|101.11|100.71|18
1733803870000|2024-12-10 04:11:10|101.22|100.82|101.22|100.82|101.22|100.82|101.16|100.76|15
1733803880000|2024-12-10 04:11:20|101.21|100.81|101.13|100.73|101.21|100.81|101.1|100.7|15
1733803890000|2024-12-10 04:11:30|101.14|100.74|101.09|100.69|101.19|100.79|101.07|100.67|18
1733803900000|2024-12-10 04:11:40|101.1|100.7|101.03|100.63|101.1|100.7|101.03|100.63|13
1733803910000|2024-12-10 04:11:50|101|100.6|100.91|100.51|101|100.6|100.88|100.48|15
1733803920000|2024-12-10 04:12:00|100.92|100.52|100.89|100.49|101|100.6|100.88|100.48|21
1733803930000|2024-12-10 04:12:10|100.88|100.48|100.84|100.44|100.9|100.5|100.83|100.43|14
1733803940000|2024-12-10 04:12:20|100.82|100.42|100.81|100.41|100.82|100.42|100.75|100.35|10
1733803950000|2024-12-10 04:12:30|100.8|100.4|100.77|100.37|100.83|100.43|100.74|100.34|20
1733803960000|2024-12-10 04:12:40|100.79|100.39|100.73|100.33|100.82|100.42|100.73|100.33|10
1733803970000|2024-12-10 04:12:50|100.74|100.34|100.76|100.36|100.79|100.39|100.71|100.31|16
1733803980000|2024-12-10 04:13:00|100.75|100.35|100.65|100.25|100.76|100.36|100.65|100.25|7
1733803990000|2024-12-10 04:13:10|100.64|100.24|100.53|100.13|100.64|100.24|100.53|100.13|6
1733804000000|2024-12-10 04:13:20|100.54|100.14|100.52|100.12|100.61|100.21|100.51|100.11|21
1733804010000|2024-12-10 04:13:30|100.51|100.11|100.39|99.99|100.53|100.13|100.35|99.95|17
1733804020000|2024-12-10 04:13:40|100.37|99.97|100.34|99.94|100.38|99.98|100.32|99.92|14
1733804030000|2024-12-10 04:13:50|100.32|99.92|100.28|99.88|100.34|99.94|100.28|99.88|16
1733804040000|2024-12-10 04:14:00|100.23|99.83|100.49|100.09|100.49|100.09|100.23|99.83|22
1733804050000|2024-12-10 04:14:10|100.48|100.08|100.5|100.1|100.52|100.12|100.43|100.03|25
1733804060000|2024-12-10 04:14:20|100.47|100.07|100.53|100.13|100.53|100.13|100.42|100.02|18
1733804070000|2024-12-10 04:14:30|100.51|100.11|100.54|100.14|100.57|100.17|100.51|100.11|16
1733804080000|2024-12-10 04:14:40|100.55|100.15|100.49|100.09|100.6|100.2|100.48|100.08|16
1733804090000|2024-12-10 04:14:50|100.51|100.11|100.52|100.12|100.55|100.15|100.45|100.05|21
1733804100000|2024-12-10 04:15:00|100.5|100.1|100.2|99.8|100.5|100.1|100.2|99.8|16
1733804110000|2024-12-10 04:15:10|100.16|99.76|100.26|99.86|100.3|99.9|100.13|99.73|19
1733804120000|2024-12-10 04:15:20|100.28|99.88|100.29|99.89|100.34|99.94|100.27|99.87|15
1733804130000|2024-12-10 04:15:30|100.3|99.9|100.14|99.74|100.3|99.9|100.14|99.74|9
1733804140000|2024-12-10 04:15:40|100.13|99.73|100.12|99.72|100.13|99.73|100.04|99.64|12
1733804150000|2024-12-10 04:15:50|100.09|99.69|99.98|99.58|100.09|99.69|99.97|99.57|10
1733804160000|2024-12-10 04:16:00|99.97|99.57|99.87|99.47|99.98|99.58|99.87|99.47|18
1733804170000|2024-12-10 04:16:10|99.88|99.48|99.85|99.45|99.88|99.48|99.79|99.39|14
1733804180000|2024-12-10 04:16:20|99.84|99.44|99.67|99.27|99.85|99.45|99.67|99.27|16
1733804190000|2024-12-10 04:16:30|99.65|99.25|99.81|99.41|99.81|99.41|99.62|99.22|19
1733804200000|2024-12-10 04:16:40|99.76|99.36|99.81|99.41|99.81|99.41|99.73|99.33|23
1733804210000|2024-12-10 04:16:50|99.82|99.42|99.9|99.5|99.9|99.5|99.79|99.39|15
1733804220000|2024-12-10 04:17:00|99.89|99.49|99.97|99.57|100.01|99.61|99.86|99.46|20
1733804230000|2024-12-10 04:17:10|99.98|99.58|99.92|99.52|100.03|99.63|99.91|99.51|18
1733804240000|2024-12-10 04:17:20|99.91|99.51|100.07|99.67|100.07|99.67|99.91|99.51|18
1733804250000|2024-12-10 04:17:30|100.11|99.71|100.12|99.72|100.12|99.72|100.04|99.64|24
1733804260000|2024-12-10 04:17:40|100.11|99.71|100.1|99.7|100.15|99.75|100.1|99.7|11
1733804270000|2024-12-10 04:17:50|100.02|99.62|100.19|99.79|100.21|99.81|100.01|99.61|14
1733804280000|2024-12-10 04:18:00|100.2|99.8|99.98|99.58|100.2|99.8|99.98|99.58|16
1733804290000|2024-12-10 04:18:10|99.96|99.56|99.87|99.47|100.06|99.66|99.86|99.46|23
1733804300000|2024-12-10 04:18:20|99.89|99.49|99.91|99.51|99.91|99.51|99.86|99.46|13
1733804310000|2024-12-10 04:18:30|99.95|99.55|99.93|99.53|100.03|99.63|99.93|99.53|17
1733804320000|2024-12-10 04:18:40|99.92|99.52|99.87|99.47|99.93|99.53|99.87|99.47|8
1733804330000|2024-12-10 04:18:50|99.82|99.42|99.71|99.31|99.82|99.42|99.71|99.31|14
1733804340000|2024-12-10 04:19:00|99.66|99.26|99.84|99.44|99.89|99.49|99.66|99.26|16
1733804350000|2024-12-10 04:19:10|99.85|99.45|99.96|99.56|99.96|99.56|99.85|99.45|20
1733804360000|2024-12-10 04:19:20|100|99.6|100.02|99.62|100.08|99.68|99.96|99.56|21
1733804370000|2024-12-10 04:19:30|100.04|99.64|100.03|99.63|100.13|99.73|100.03|99.63|20
1733804380000|2024-12-10 04:19:40|100.04|99.64|100.11|99.71|100.11|99.71|100.03|99.63|10
1733804390000|2024-12-10 04:19:50|100.1|99.7|100.39|99.99|100.39|99.99|100.1|99.7|23
1733804400000|2024-12-10 04:20:00|100.4|100|100.39|99.99|100.46|100.06|100.3|99.9|15
1733804410000|2024-12-10 04:20:10|100.4|100|100.6|100.2|100.61|100.21|100.4|100|19
1733804420000|2024-12-10 04:20:20|100.61|100.21|100.69|100.29|100.84|100.44|100.61|100.21|20
1733804430000|2024-12-10 04:20:30|100.66|100.26|101.09|100.69|101.11|100.71|100.66|100.26|29
1733804440000|2024-12-10 04:20:40|101.08|100.68|100.72|100.32|101.08|100.68|100.69|100.29|16
1733804450000|2024-12-10 04:20:50|100.66|100.26|100.59|100.19|100.66|100.26|100.58|100.18|19
1733804460000|2024-12-10 04:21:00|100.58|100.18|100.59|100.19|100.6|100.2|100.47|100.07|19
1733804470000|2024-12-10 04:21:10|100.6|100.2|100.65|100.25|100.74|100.34|100.57|100.17|23
1733804480000|2024-12-10 04:21:20|100.63|100.23|100.53|100.13|100.63|100.23|100.43|100.03|27
1733804490000|2024-12-10 04:21:30|100.52|100.12|100.63|100.23|100.64|100.24|100.52|100.12|17
1733804500000|2024-12-10 04:21:40|100.61|100.21|100.81|100.41|100.81|100.41|100.61|100.21|25
1733804510000|2024-12-10 04:21:50|100.8|100.4|100.74|100.34|100.84|100.44|100.73|100.33|19
1733804520000|2024-12-10 04:22:00|100.75|100.35|100.74|100.34|100.84|100.44|100.74|100.34|25
1733804530000|2024-12-10 04:22:10|100.72|100.32|100.76|100.36|100.78|100.38|100.64|100.24|20
1733804540000|2024-12-10 04:22:20|100.78|100.38|100.93|100.53|100.97|100.57|100.75|100.35|21
1733804550000|2024-12-10 04:22:30|100.89|100.49|100.72|100.32|100.89|100.49|100.62|100.22|20
1733804560000|2024-12-10 04:22:40|100.7|100.3|100.88|100.48|100.91|100.51|100.68|100.28|27
1733804570000|2024-12-10 04:22:50|100.87|100.47|100.92|100.52|100.96|100.56|100.87|100.47|20
1733804580000|2024-12-10 04:23:00|100.91|100.51|100.98|100.58|101|100.6|100.9|100.5|18
1733804590000|2024-12-10 04:23:10|101|100.6|100.98|100.58|101.02|100.62|100.92|100.52|24
1733804600000|2024-12-10 04:23:20|100.96|100.56|100.86|100.46|100.97|100.57|100.85|100.45|16
1733804610000|2024-12-10 04:23:30|100.85|100.45|100.9|100.5|100.95|100.55|100.84|100.44|18
1733804620000|2024-12-10 04:23:40|100.88|100.48|100.86|100.46|100.89|100.49|100.83|100.43|16
1733804630000|2024-12-10 04:23:50|100.87|100.47|100.73|100.33|100.91|100.51|100.72|100.32|19
1733804640000|2024-12-10 04:24:00|100.74|100.34|100.64|100.24|100.74|100.34|100.64|100.24|11
1733804650000|2024-12-10 04:24:10|100.65|100.25|100.73|100.33|100.74|100.34|100.64|100.24|19
1733804660000|2024-12-10 04:24:20|100.75|100.35|100.73|100.33|100.82|100.42|100.73|100.33|12
1733804670000|2024-12-10 04:24:30|100.71|100.31|100.73|100.33|100.76|100.36|100.69|100.29|14
1733804680000|2024-12-10 04:24:40|100.72|100.32|100.64|100.24|100.72|100.32|100.64|100.24|5
1733804690000|2024-12-10 04:24:50|100.58|100.18|100.52|100.12|100.58|100.18|100.51|100.11|16
1733804700000|2024-12-10 04:25:00|100.51|100.11|100.4|100|100.55|100.15|100.35|99.95|19
1733804710000|2024-12-10 04:25:10|100.41|100.01|100.53|100.13|100.54|100.14|100.37|99.97|24
1733804720000|2024-12-10 04:25:20|100.55|100.15|100.54|100.14|100.62|100.22|100.53|100.13|18
1733804730000|2024-12-10 04:25:30|100.56|100.16|100.69|100.29|100.69|100.29|100.56|100.16|24
1733804740000|2024-12-10 04:25:40|100.68|100.28|100.62|100.22|100.69|100.29|100.54|100.14|24
1733804750000|2024-12-10 04:25:50|100.63|100.23|100.8|100.4|100.8|100.4|100.63|100.23|19
1733804760000|2024-12-10 04:26:00|100.79|100.39|100.66|100.26|100.8|100.4|100.66|100.26|19
1733804770000|2024-12-10 04:26:10|100.67|100.27|100.94|100.54|100.94|100.54|100.66|100.26|26
1733804780000|2024-12-10 04:26:20|100.93|100.53|100.76|100.36|100.98|100.58|100.76|100.36|19
1733804790000|2024-12-10 04:26:30|100.75|100.35|100.72|100.32|100.75|100.35|100.62|100.22|23
1733804800000|2024-12-10 04:26:40|100.73|100.33|100.71|100.31|100.73|100.33|100.7|100.3|22
1733804810000|2024-12-10 04:26:50|100.7|100.3|100.74|100.34|100.77|100.37|100.62|100.22|26
1733804820000|2024-12-10 04:27:00|100.75|100.35|100.77|100.37|100.83|100.43|100.73|100.33|19
1733804830000|2024-12-10 04:27:10|100.76|100.36|100.65|100.25|100.84|100.44|100.64|100.24|14
1733804840000|2024-12-10 04:27:20|100.66|100.26|100.76|100.36|100.77|100.37|100.66|100.26|24
1733804850000|2024-12-10 04:27:30|100.78|100.38|100.83|100.43|100.83|100.43|100.74|100.34|17
1733804860000|2024-12-10 04:27:40|100.82|100.42|100.85|100.45|100.89|100.49|100.82|100.42|17
1733804870000|2024-12-10 04:27:50|100.84|100.44|100.81|100.41|100.85|100.45|100.76|100.36|16
1733804880000|2024-12-10 04:28:00|100.8|100.4|100.89|100.49|100.89|100.49|100.77|100.37|23
1733804890000|2024-12-10 04:28:10|100.9|100.5|100.93|100.53|100.94|100.54|100.84|100.44|22
1733804900000|2024-12-10 04:28:20|100.92|100.52|100.85|100.45|101.03|100.63|100.85|100.45|25
1733804910000|2024-12-10 04:28:30|100.83|100.43|100.83|100.43|100.85|100.45|100.79|100.39|14
1733804920000|2024-12-10 04:28:40|100.82|100.42|100.85|100.45|100.87|100.47|100.8|100.4|16
1733804930000|2024-12-10 04:28:50|100.84|100.44|100.9|100.5|100.93|100.53|100.84|100.44|13
1733804940000|2024-12-10 04:29:00|100.91|100.51|100.82|100.42|100.92|100.52|100.73|100.33|28
1733804950000|2024-12-10 04:29:10|100.84|100.44|100.82|100.42|100.86|100.46|100.75|100.35|22
1733804960000|2024-12-10 04:29:20|100.81|100.41|100.86|100.46|100.86|100.46|100.81|100.41|16
1733804970000|2024-12-10 04:29:30|100.85|100.45|100.94|100.54|100.94|100.54|100.82|100.42|24
1733804980000|2024-12-10 04:29:40|100.96|100.56|100.87|100.47|100.98|100.58|100.87|100.47|19
1733804990000|2024-12-10 04:29:50|100.86|100.46|100.9|100.5|100.9|100.5|100.83|100.43|17
1733805000000|2024-12-10 04:30:00|100.92|100.52|100.67|100.27|100.96|100.56|100.64|100.24|14
1733805010000|2024-12-10 04:30:10|100.66|100.26|100.82|100.42|100.82|100.42|100.65|100.25|23
1733805020000|2024-12-10 04:30:20|100.83|100.43|100.71|100.31|100.83|100.43|100.71|100.31|12
1733805030000|2024-12-10 04:30:30|100.67|100.27|100.6|100.2|100.67|100.27|100.58|100.18|16
1733805040000|2024-12-10 04:30:40|100.58|100.18|100.7|100.3|100.7|100.3|100.52|100.12|16
1733805050000|2024-12-10 04:30:50|100.69|100.29|101.07|100.67|101.07|100.67|100.69|100.29|25
1733805060000|2024-12-10 04:31:00|101.12|100.72|101.11|100.71|101.13|100.73|100.97|100.57|23
1733805070000|2024-12-10 04:31:10|101.1|100.7|101.05|100.65|101.11|100.71|100.99|100.59|21
1733805080000|2024-12-10 04:31:20|101.06|100.66|101.28|100.88|101.28|100.88|101.04|100.64|20
1733805090000|2024-12-10 04:31:30|101.27|100.87|101.46|101.06|101.47|101.07|101.27|100.87|22
1733805100000|2024-12-10 04:31:40|101.45|101.05|101.46|101.06|101.5|101.1|101.36|100.96|20
1733805110000|2024-12-10 04:31:50|101.43|101.03|101.32|100.92|101.47|101.07|101.32|100.92|21
1733805120000|2024-12-10 04:32:00|101.3|100.9|101.23|100.83|101.3|100.9|101.2|100.8|20
1733805130000|2024-12-10 04:32:10|101.22|100.82|101.34|100.94|101.34|100.94|101.22|100.82|12
1733805140000|2024-12-10 04:32:20|101.35|100.95|101.35|100.95|101.37|100.97|101.32|100.92|16
1733805150000|2024-12-10 04:32:30|101.37|100.97|101.41|101.01|101.41|101.01|101.35|100.95|16
1733805160000|2024-12-10 04:32:40|101.43|101.03|101.43|101.03|101.49|101.09|101.41|101.01|16
1733805170000|2024-12-10 04:32:50|101.44|101.04|101.33|100.93|101.44|101.04|101.29|100.89|15
1733805180000|2024-12-10 04:33:00|101.32|100.92|101.37|100.97|101.43|101.03|101.32|100.92|19
1733805190000|2024-12-10 04:33:10|101.32|100.92|101.41|101.01|101.42|101.02|101.31|100.91|13
1733805200000|2024-12-10 04:33:20|101.37|100.97|101.53|101.13|101.59|101.19|101.37|100.97|17
1733805210000|2024-12-10 04:33:30|101.52|101.12|101.47|101.07|101.55|101.15|101.43|101.03|12
1733805220000|2024-12-10 04:33:40|101.46|101.06|101.45|101.05|101.47|101.07|101.41|101.01|8
1733805230000|2024-12-10 04:33:50|101.44|101.04|101.34|100.94|101.44|101.04|101.34|100.94|9
1733805240000|2024-12-10 04:34:00|101.33|100.93|101.27|100.87|101.36|100.96|101.24|100.84|13
1733805250000|2024-12-10 04:34:10|101.25|100.85|101.2|100.8|101.26|100.86|101.15|100.75|12
1733805260000|2024-12-10 04:34:20|101.19|100.79|101.15|100.75|101.19|100.79|101.15|100.75|11
1733805270000|2024-12-10 04:34:30|101.16|100.76|101.08|100.68|101.16|100.76|101.06|100.66|17
1733805280000|2024-12-10 04:34:40|101.07|100.67|101.16|100.76|101.16|100.76|101.07|100.67|10
1733805290000|2024-12-10 04:34:50|101.15|100.75|101.12|100.72|101.16|100.76|101.12|100.72|9
1733805300000|2024-12-10 04:35:00|101.13|100.73|101.38|100.98|101.38|100.98|101.12|100.72|16
1733805310000|2024-12-10 04:35:10|101.39|100.99|101.38|100.98|101.44|101.04|101.34|100.94|16
1733805320000|2024-12-10 04:35:20|101.37|100.97|101.32|100.92|101.37|100.97|101.23|100.83|11
1733805330000|2024-12-10 04:35:30|101.3|100.9|101.42|101.02|101.42|101.02|101.3|100.9|13
1733805340000|2024-12-10 04:35:40|101.44|101.04|101.47|101.07|101.49|101.09|101.4|101|12
1733805350000|2024-12-10 04:35:50|101.48|101.08|101.64|101.24|101.64|101.24|101.48|101.08|16
1733805360000|2024-12-10 04:36:00|101.62|101.22|101.54|101.14|101.62|101.22|101.52|101.12|12
1733805370000|2024-12-10 04:36:10|101.55|101.15|101.73|101.33|101.75|101.35|101.53|101.13|20
1733805380000|2024-12-10 04:36:20|101.72|101.32|101.73|101.33|101.73|101.33|101.71|101.31|14
1733805390000|2024-12-10 04:36:30|101.72|101.32|101.74|101.34|101.8|101.4|101.68|101.28|19
1733805400000|2024-12-10 04:36:40|101.73|101.33|101.99|101.59|101.99|101.59|101.73|101.33|15
1733805410000|2024-12-10 04:36:50|101.97|101.57|102|101.6|102.01|101.61|101.95|101.55|11
1733805420000|2024-12-10 04:37:00|101.99|101.59|101.94|101.54|102|101.6|101.91|101.51|19
1733805430000|2024-12-10 04:37:10|101.93|101.53|101.99|101.59|101.99|101.59|101.93|101.53|15
1733805440000|2024-12-10 04:37:20|102.01|101.61|102|101.6|102.03|101.63|101.95|101.55|14
1733805450000|2024-12-10 04:37:30|102.01|101.61|101.92|101.52|102.02|101.62|101.92|101.52|12
1733805460000|2024-12-10 04:37:40|101.95|101.55|102.09|101.69|102.13|101.73|101.95|101.55|20
1733805470000|2024-12-10 04:37:50|102.07|101.67|101.98|101.58|102.07|101.67|101.95|101.55|14
1733805480000|2024-12-10 04:38:00|101.99|101.59|102.06|101.66|102.06|101.66|101.99|101.59|14
1733805490000|2024-12-10 04:38:10|102.07|101.67|102.02|101.62|102.07|101.67|102|101.6|7
1733805500000|2024-12-10 04:38:20|101.89|101.49|101.93|101.53|101.96|101.56|101.89|101.49|11
1733805510000|2024-12-10 04:38:30|101.94|101.54|102.1|101.7|102.1|101.7|101.94|101.54|16
1733805520000|2024-12-10 04:38:40|102.09|101.69|102.13|101.73|102.18|101.78|102.09|101.69|8
1733805530000|2024-12-10 04:38:50|102.14|101.74|102.16|101.76|102.17|101.77|102.12|101.72|11
1733805540000|2024-12-10 04:39:00|102.15|101.75|102.04|101.64|102.16|101.76|102.01|101.61|15
1733805550000|2024-12-10 04:39:10|102.03|101.63|101.98|101.58|102.04|101.64|101.98|101.58|12
1733805560000|2024-12-10 04:39:20|102|101.6|102.01|101.61|102.07|101.67|102|101.6|12
1733805570000|2024-12-10 04:39:30|102.02|101.62|102.07|101.67|102.08|101.68|102|101.6|17
1733805580000|2024-12-10 04:39:40|102.09|101.69|102.06|101.66|102.11|101.71|102.05|101.65|10
1733805590000|2024-12-10 04:39:50|102.07|101.67|102.11|101.71|102.11|101.71|102.04|101.64|8
1733805600000|2024-12-10 04:40:00|102.12|101.72|102.18|101.78|102.18|101.78|102.11|101.71|9
1733805610000|2024-12-10 04:40:10|102.17|101.77|102.11|101.71|102.18|101.78|102.11|101.71|7
1733805620000|2024-12-10 04:40:20|102.12|101.72|102.2|101.8|102.2|101.8|102.12|101.72|9
1733805630000|2024-12-10 04:40:30|102.21|101.81|102.21|101.81|102.21|101.81|102.12|101.72|12
1733805640000|2024-12-10 04:40:40|102.2|101.8|102.23|101.83|102.23|101.83|102.2|101.8|4
1733805650000|2024-12-10 04:40:50|102.2|101.8|102.14|101.74|102.21|101.81|102.13|101.73|7
1733805660000|2024-12-10 04:41:00|102.13|101.73|102.16|101.76|102.16|101.76|102.05|101.65|12
1733805670000|2024-12-10 04:41:10|102.15|101.75|102.2|101.8|102.22|101.82|102.15|101.75|7
1733805680000|2024-12-10 04:41:20|102.21|101.81|102.34|101.94|102.34|101.94|102.21|101.81|11
1733805690000|2024-12-10 04:41:30|102.33|101.93|102.32|101.92|102.34|101.94|102.31|101.91|6
1733805700000|2024-12-10 04:41:40|102.33|101.93|102.25|101.85|102.33|101.93|102.25|101.85|6
1733805710000|2024-12-10 04:41:50|102.24|101.84|102.3|101.9|102.31|101.91|102.23|101.83|10
1733805720000|2024-12-10 04:42:00|102.24|101.84|102.46|102.06|102.46|102.06|102.24|101.84|18
1733805730000|2024-12-10 04:42:10|102.44|102.04|102.52|102.12|102.57|102.17|102.43|102.03|14
1733805740000|2024-12-10 04:42:20|102.51|102.11|102.65|102.25|102.65|102.25|102.51|102.11|14
1733805750000|2024-12-10 04:42:30|102.67|102.27|102.59|102.19|102.67|102.27|102.59|102.19|7
1733805760000|2024-12-10 04:42:40|102.58|102.18|102.6|102.2|102.61|102.21|102.58|102.18|6
1733805770000|2024-12-10 04:42:50|102.59|102.19|102.51|102.11|102.59|102.19|102.46|102.06|15
1733805780000|2024-12-10 04:43:00|102.52|102.12|102.42|102.02|102.54|102.14|102.42|102.02|8
1733805790000|2024-12-10 04:43:10|102.44|102.04|102.49|102.09|102.52|102.12|102.44|102.04|15
1733805800000|2024-12-10 04:43:20|102.48|102.08|102.49|102.09|102.51|102.11|102.46|102.06|22
1733805810000|2024-12-10 04:43:30|102.51|102.11|102.58|102.18|102.59|102.19|102.5|102.1|15
1733805820000|2024-12-10 04:43:40|102.59|102.19|102.55|102.15|102.6|102.2|102.55|102.15|9
1733805830000|2024-12-10 04:43:50|102.5|102.1|102.49|102.09|102.5|102.1|102.44|102.04|13
1733805840000|2024-12-10 04:44:00|102.5|102.1|102.55|102.15|102.59|102.19|102.5|102.1|14
1733805850000|2024-12-10 04:44:10|102.54|102.14|102.61|102.21|102.63|102.23|102.54|102.14|11
1733805860000|2024-12-10 04:44:20|102.59|102.19|102.58|102.18|102.61|102.21|102.53|102.13|21
1733805870000|2024-12-10 04:44:30|102.6|102.2|102.66|102.26|102.7|102.3|102.59|102.19|11
1733805880000|2024-12-10 04:44:40|102.69|102.29|102.62|102.22|102.7|102.3|102.61|102.21|6
1733805890000|2024-12-10 04:44:50|102.63|102.23|102.63|102.23|102.64|102.24|102.63|102.23|3
1733805900000|2024-12-10 04:45:00|102.62|102.22|102.48|102.08|102.62|102.22|102.46|102.06|16
1733805910000|2024-12-10 04:45:10|102.49|102.09|102.43|102.03|102.49|102.09|102.38|101.98|19
1733805920000|2024-12-10 04:45:20|102.41|102.01|102.44|102.04|102.52|102.12|102.41|102.01|16
1733805930000|2024-12-10 04:45:30|102.46|102.06|102.49|102.09|102.49|102.09|102.46|102.06|12
1733805940000|2024-12-10 04:45:40|102.48|102.08|102.45|102.05|102.48|102.08|102.42|102.02|9
1733805950000|2024-12-10 04:45:50|102.44|102.04|102.42|102.02|102.46|102.06|102.41|102.01|8
1733805960000|2024-12-10 04:46:00|102.43|102.03|102.34|101.94|102.44|102.04|102.34|101.94|9
1733805970000|2024-12-10 04:46:10|102.13|101.73|101.78|101.38|102.13|101.73|101.7|101.3|15
1733805980000|2024-12-10 04:46:20|101.66|101.26|101.82|101.42|101.83|101.43|101.53|101.13|26
1733805990000|2024-12-10 04:46:30|101.83|101.43|101.73|101.33|101.84|101.44|101.71|101.31|19
1733806000000|2024-12-10 04:46:40|101.74|101.34|101.75|101.35|101.81|101.41|101.73|101.33|22
1733806010000|2024-12-10 04:46:50|101.74|101.34|101.72|101.32|101.81|101.41|101.71|101.31|22
1733806020000|2024-12-10 04:47:00|101.71|101.31|101.74|101.34|101.76|101.36|101.6|101.2|25
1733806030000|2024-12-10 04:47:10|101.75|101.35|101.91|101.51|101.92|101.52|101.75|101.35|18
1733806040000|2024-12-10 04:47:20|101.86|101.46|101.88|101.48|101.9|101.5|101.84|101.44|19
1733806050000|2024-12-10 04:47:30|101.87|101.47|101.74|101.34|101.88|101.48|101.72|101.32|17
1733806060000|2024-12-10 04:47:40|101.73|101.33|101.76|101.36|101.76|101.36|101.61|101.21|24
1733806070000|2024-12-10 04:47:50|101.74|101.34|101.79|101.39|101.8|101.4|101.73|101.33|21
1733806080000|2024-12-10 04:48:00|101.8|101.4|101.81|101.41|101.85|101.45|101.8|101.4|19
1733806090000|2024-12-10 04:48:10|101.82|101.42|101.79|101.39|101.86|101.46|101.79|101.39|16
1733806100000|2024-12-10 04:48:20|101.78|101.38|101.8|101.4|101.84|101.44|101.78|101.38|10
1733806110000|2024-12-10 04:48:30|101.82|101.42|101.6|101.2|101.82|101.42|101.6|101.2|14
1733806120000|2024-12-10 04:48:40|101.62|101.22|101.7|101.3|101.72|101.32|101.62|101.22|18
1733806130000|2024-12-10 04:48:50|101.68|101.28|101.81|101.41|101.81|101.41|101.68|101.28|12
1733806140000|2024-12-10 04:49:00|101.8|101.4|101.86|101.46|101.89|101.49|101.8|101.4|9
1733806150000|2024-12-10 04:49:10|101.87|101.47|101.74|101.34|101.87|101.47|101.72|101.32|17
1733806160000|2024-12-10 04:49:20|101.76|101.36|101.82|101.42|101.82|101.42|101.72|101.32|21
1733806170000|2024-12-10 04:49:30|101.83|101.43|101.84|101.44|101.87|101.47|101.83|101.43|11
1733806180000|2024-12-10 04:49:40|101.82|101.42|101.7|101.3|101.82|101.42|101.69|101.29|12
1733806190000|2024-12-10 04:49:50|101.69|101.29|101.74|101.34|101.74|101.34|101.69|101.29|12
1733806200000|2024-12-10 04:50:00|101.73|101.33|101.69|101.29|101.73|101.33|101.63|101.23|20
1733806210000|2024-12-10 04:50:10|101.7|101.3|101.76|101.36|101.78|101.38|101.69|101.29|13
1733806220000|2024-12-10 04:50:20|101.77|101.37|101.7|101.3|101.77|101.37|101.59|101.19|16
1733806230000|2024-12-10 04:50:30|101.69|101.29|101.66|101.26|101.7|101.3|101.6|101.2|21
1733806240000|2024-12-10 04:50:40|101.67|101.27|101.63|101.23|101.68|101.28|101.61|101.21|14
1733806250000|2024-12-10 04:50:50|101.62|101.22|101.68|101.28|101.68|101.28|101.52|101.12|19
1733806260000|2024-12-10 04:51:00|101.69|101.29|101.72|101.32|101.81|101.41|101.69|101.29|19
1733806270000|2024-12-10 04:51:10|101.73|101.33|101.7|101.3|101.79|101.39|101.66|101.26|20
1733806280000|2024-12-10 04:51:20|101.71|101.31|101.73|101.33|101.73|101.33|101.66|101.26|14
1733806290000|2024-12-10 04:51:30|101.72|101.32|101.82|101.42|101.85|101.45|101.72|101.32|21
1733806300000|2024-12-10 04:51:40|101.8|101.4|101.77|101.37|101.8|101.4|101.75|101.35|15
1733806310000|2024-12-10 04:51:50|101.78|101.38|101.78|101.38|101.81|101.41|101.74|101.34|12
1733806320000|2024-12-10 04:52:00|101.77|101.37|102.01|101.61|102.01|101.61|101.74|101.34|14
1733806330000|2024-12-10 04:52:10|101.99|101.59|102.11|101.71|102.11|101.71|101.93|101.53|20
1733806340000|2024-12-10 04:52:20|102.09|101.69|102.05|101.65|102.09|101.69|102.05|101.65|12
1733806350000|2024-12-10 04:52:30|102.04|101.64|102.04|101.64|102.1|101.7|102.03|101.63|14
1733806360000|2024-12-10 04:52:40|102.03|101.63|102|101.6|102.03|101.63|101.98|101.58|11
1733806370000|2024-12-10 04:52:50|102.01|101.61|102.49|102.09|102.53|102.13|102|101.6|21
1733806380000|2024-12-10 04:53:00|102.47|102.07|102.53|102.13|102.61|102.21|102.47|102.07|23
1733806390000|2024-12-10 04:53:10|102.52|102.12|102.36|101.96|102.52|102.12|102.36|101.96|16
1733806400000|2024-12-10 04:53:20|102.35|101.95|102.2|101.8|102.35|101.95|102.17|101.77|16
1733806410000|2024-12-10 04:53:30|102.19|101.79|102.27|101.87|102.28|101.88|102.19|101.79|20
1733806420000|2024-12-10 04:53:40|102.26|101.86|102.19|101.79|102.27|101.87|102.19|101.79|24
1733806430000|2024-12-10 04:53:50|102.2|101.8|102.16|101.76|102.2|101.8|102.16|101.76|14
1733806440000|2024-12-10 04:54:00|102.2|101.8|102.21|101.81|102.24|101.84|102.19|101.79|14
1733806450000|2024-12-10 04:54:10|102.22|101.82|102.29|101.89|102.33|101.93|102.22|101.82|12
1733806460000|2024-12-10 04:54:20|102.26|101.86|102.26|101.86|102.39|101.99|102.26|101.86|19
1733806470000|2024-12-10 04:54:30|102.27|101.87|102.34|101.94|102.35|101.95|102.26|101.86|19
1733806480000|2024-12-10 04:54:40|102.35|101.95|102.34|101.94|102.35|101.95|102.31|101.91|7
1733806490000|2024-12-10 04:54:50|102.36|101.96|102.43|102.03|102.44|102.04|102.36|101.96|13
1733806500000|2024-12-10 04:55:00|102.41|102.01|102.45|102.05|102.45|102.05|102.37|101.97|13
1733806510000|2024-12-10 04:55:10|102.46|102.06|102.53|102.13|102.54|102.14|102.46|102.06|12
1733806520000|2024-12-10 04:55:20|102.54|102.14|102.62|102.22|102.63|102.23|102.53|102.13|14
1733806530000|2024-12-10 04:55:30|102.64|102.24|102.73|102.33|102.75|102.35|102.6|102.2|13
1733806540000|2024-12-10 04:55:40|102.72|102.32|102.7|102.3|102.72|102.32|102.65|102.25|9
1733806550000|2024-12-10 04:55:50|102.71|102.31|102.72|102.32|102.75|102.35|102.7|102.3|8
1733806560000|2024-12-10 04:56:00|102.73|102.33|102.75|102.35|102.76|102.36|102.72|102.32|14
1733806570000|2024-12-10 04:56:10|102.77|102.37|102.83|102.43|102.83|102.43|102.77|102.37|5
1733806580000|2024-12-10 04:56:20|102.82|102.42|102.9|102.5|102.91|102.51|102.82|102.42|7
1733806590000|2024-12-10 04:56:30|102.91|102.51|102.88|102.48|102.97|102.57|102.87|102.47|11
1733806600000|2024-12-10 04:56:40|102.86|102.46|102.94|102.54|102.94|102.54|102.84|102.44|8
1733806610000|2024-12-10 04:56:50|102.95|102.55|103.01|102.61|103.02|102.62|102.94|102.54|13
1733806620000|2024-12-10 04:57:00|103|102.6|102.93|102.53|103|102.6|102.92|102.52|14
1733806630000|2024-12-10 04:57:10|102.92|102.52|102.95|102.55|102.99|102.59|102.92|102.52|12
1733806640000|2024-12-10 04:57:20|102.96|102.56|102.97|102.57|103|102.6|102.96|102.56|16
1733806650000|2024-12-10 04:57:30|102.96|102.56|103|102.6|103.01|102.61|102.89|102.49|15
1733806660000|2024-12-10 04:57:40|103.01|102.61|103.03|102.63|103.09|102.69|103|102.6|10
1733806670000|2024-12-10 04:57:50|103.02|102.62|103.02|102.62|103.03|102.63|103.02|102.62|5
1733806680000|2024-12-10 04:58:00|103.01|102.61|102.98|102.58|103.01|102.61|102.95|102.55|9
1733806690000|2024-12-10 04:58:10|103|102.6|103|102.6|103.01|102.61|102.99|102.59|7
1733806700000|2024-12-10 04:58:20|102.97|102.57|103.02|102.62|103.02|102.62|102.97|102.57|9
1733806710000|2024-12-10 04:58:30|103.05|102.65|103.01|102.61|103.05|102.65|103|102.6|9
1733806720000|2024-12-10 04:58:40|103|102.6|103.04|102.64|103.04|102.64|103|102.6|3
1733806730000|2024-12-10 04:58:50|103.05|102.65|103.13|102.73|103.13|102.73|103.05|102.65|6
1733806740000|2024-12-10 04:59:00|103.14|102.74|103.05|102.65|103.15|102.75|103.05|102.65|13
1733806750000|2024-12-10 04:59:10|103.03|102.63|103.08|102.68|103.08|102.68|102.98|102.58|18
1733806760000|2024-12-10 04:59:20|103.07|102.67|103.11|102.71|103.11|102.71|103.07|102.67|5
1733806770000|2024-12-10 04:59:30|103.12|102.72|103.14|102.74|103.16|102.76|103.12|102.72|6
1733806780000|2024-12-10 04:59:40|103.11|102.71|103.02|102.62|103.11|102.71|103.02|102.62|9
1733806790000|2024-12-10 04:59:50|103.03|102.63|103.15|102.75|103.16|102.76|103.03|102.63|12
1733806800000|2024-12-10 05:00:00|103.16|102.76|103.12|102.72|103.21|102.81|103.11|102.71|13
1733806810000|2024-12-10 05:00:10|103.11|102.71|103.23|102.83|103.23|102.83|103.11|102.71|16
1733806820000|2024-12-10 05:00:20|103.24|102.84|103.16|102.76|103.28|102.88|103.14|102.74|9
1733806830000|2024-12-10 05:00:30|103.18|102.78|103.23|102.83|103.24|102.84|103.18|102.78|12
1733806840000|2024-12-10 05:00:40|103.22|102.82|103.24|102.84|103.33|102.93|103.22|102.82|14
1733806850000|2024-12-10 05:00:50|103.22|102.82|103.12|102.72|103.22|102.82|103.12|102.72|7
1733806860000|2024-12-10 05:01:00|103.1|102.7|103.04|102.64|103.1|102.7|103.01|102.61|10
1733806870000|2024-12-10 05:01:10|103.02|102.62|102.93|102.53|103.02|102.62|102.93|102.53|2
1733806880000|2024-12-10 05:01:20|102.94|102.54|102.92|102.52|102.94|102.54|102.87|102.47|9
1733806890000|2024-12-10 05:01:30|102.9|102.5|102.82|102.42|102.9|102.5|102.82|102.42|14
1733806900000|2024-12-10 05:01:40|102.83|102.43|102.98|102.58|102.98|102.58|102.83|102.43|11
1733806910000|2024-12-10 05:01:50|102.95|102.55|102.62|102.22|102.95|102.55|102.55|102.15|9
1733806920000|2024-12-10 05:02:00|102.6|102.2|102.76|102.36|102.8|102.4|102.59|102.19|24
1733806930000|2024-12-10 05:02:10|102.7|102.3|102.81|102.41|102.81|102.41|102.7|102.3|19
1733806940000|2024-12-10 05:02:20|102.8|102.4|102.75|102.35|102.85|102.45|102.75|102.35|17
1733806950000|2024-12-10 05:02:30|102.74|102.34|102.78|102.38|102.84|102.44|102.74|102.34|18
1733806960000|2024-12-10 05:02:40|102.79|102.39|102.82|102.42|102.84|102.44|102.75|102.35|11
1733806970000|2024-12-10 05:02:50|102.83|102.43|102.8|102.4|102.83|102.43|102.76|102.36|13
1733806980000|2024-12-10 05:03:00|102.79|102.39|103.06|102.66|103.1|102.7|102.79|102.39|20
1733806990000|2024-12-10 05:03:10|103.08|102.68|103.15|102.75|103.15|102.75|103.04|102.64|13
1733807000000|2024-12-10 05:03:20|103.16|102.76|103.23|102.83|103.24|102.84|103.13|102.73|19
1733807010000|2024-12-10 05:03:30|103.25|102.85|103.3|102.9|103.31|102.91|103.18|102.78|20
1733807020000|2024-12-10 05:03:40|103.31|102.91|103.32|102.92|103.39|102.99|103.3|102.9|13
1733807030000|2024-12-10 05:03:50|103.31|102.91|103.34|102.94|103.35|102.95|103.31|102.91|11
1733807040000|2024-12-10 05:04:00|103.35|102.95|103.54|103.14|103.58|103.18|103.34|102.94|22
1733807050000|2024-12-10 05:04:10|103.55|103.15|103.61|103.21|103.61|103.21|103.47|103.07|16
1733807060000|2024-12-10 05:04:20|103.52|103.12|103.62|103.22|103.62|103.22|103.52|103.12|19
1733807070000|2024-12-10 05:04:30|103.64|103.24|103.69|103.29|103.7|103.3|103.64|103.24|24
1733807080000|2024-12-10 05:04:40|103.72|103.32|103.7|103.3|103.75|103.35|103.69|103.29|19
1733807090000|2024-12-10 05:04:50|103.71|103.31|103.79|103.39|103.79|103.39|103.66|103.26|13
1733807100000|2024-12-10 05:05:00|103.8|103.4|103.69|103.29|103.82|103.42|103.68|103.28|22
1733807110000|2024-12-10 05:05:10|103.62|103.22|103.43|103.03|103.62|103.22|103.41|103.01|11
1733807120000|2024-12-10 05:05:20|103.46|103.06|103.52|103.12|103.52|103.12|103.42|103.02|22
1733807130000|2024-12-10 05:05:30|103.54|103.14|103.6|103.2|103.62|103.22|103.54|103.14|22
1733807140000|2024-12-10 05:05:40|103.61|103.21|103.65|103.25|103.73|103.33|103.6|103.2|27
1733807150000|2024-12-10 05:05:50|103.67|103.27|103.76|103.36|103.76|103.36|103.67|103.27|18
1733807160000|2024-12-10 05:06:00|103.77|103.37|104.05|103.65|104.05|103.65|103.77|103.37|24
1733807170000|2024-12-10 05:06:10|104.06|103.66|104.02|103.62|104.2|103.8|104.02|103.62|24
1733807180000|2024-12-10 05:06:20|103.94|103.54|103.77|103.37|104.02|103.62|103.77|103.37|21
1733807190000|2024-12-10 05:06:30|103.75|103.35|103.92|103.52|103.93|103.53|103.75|103.35|23
1733807200000|2024-12-10 05:06:40|103.91|103.51|104.03|103.63|104.03|103.63|103.91|103.51|19
1733807210000|2024-12-10 05:06:50|104.02|103.62|104.01|103.61|104.02|103.62|103.98|103.58|9
1733807220000|2024-12-10 05:07:00|104|103.6|103.92|103.52|104|103.6|103.86|103.46|13
1733807230000|2024-12-10 05:07:10|103.85|103.45|103.89|103.49|103.96|103.56|103.83|103.43|25
1733807240000|2024-12-10 05:07:20|103.88|103.48|103.89|103.49|103.93|103.53|103.83|103.43|18
1733807250000|2024-12-10 05:07:30|103.9|103.5|103.92|103.52|103.92|103.52|103.85|103.45|15
1733807260000|2024-12-10 05:07:40|103.91|103.51|103.82|103.42|103.94|103.54|103.82|103.42|16
1733807270000|2024-12-10 05:07:50|103.81|103.41|103.83|103.43|103.83|103.43|103.73|103.33|16
1733807280000|2024-12-10 05:08:00|103.85|103.45|103.83|103.43|103.95|103.55|103.83|103.43|20
1733807290000|2024-12-10 05:08:10|103.85|103.45|103.85|103.45|103.92|103.52|103.84|103.44|16
1733807300000|2024-12-10 05:08:20|103.84|103.44|103.91|103.51|103.92|103.52|103.84|103.44|21
1733807310000|2024-12-10 05:08:30|103.87|103.47|103.79|103.39|103.87|103.47|103.75|103.35|17
1733807320000|2024-12-10 05:08:40|103.72|103.32|103.74|103.34|103.75|103.35|103.71|103.31|9
1733807330000|2024-12-10 05:08:50|103.73|103.33|103.74|103.34|103.76|103.36|103.73|103.33|8
1733807340000|2024-12-10 05:09:00|103.76|103.36|103.81|103.41|103.84|103.44|103.76|103.36|13
1733807350000|2024-12-10 05:09:10|103.82|103.42|103.91|103.51|103.95|103.55|103.82|103.42|14
1733807360000|2024-12-10 05:09:20|103.92|103.52|104|103.6|104.01|103.61|103.92|103.52|13
1733807370000|2024-12-10 05:09:30|103.99|103.59|103.9|103.5|103.99|103.59|103.88|103.48|12
1733807380000|2024-12-10 05:09:40|103.89|103.49|103.92|103.52|103.94|103.54|103.88|103.48|18
1733807390000|2024-12-10 05:09:50|103.93|103.53|103.95|103.55|103.97|103.57|103.93|103.53|8
1733807400000|2024-12-10 05:10:00|103.94|103.54|103.93|103.53|103.94|103.54|103.88|103.48|14
1733807410000|2024-12-10 05:10:10|103.97|103.57|104.16|103.76|104.17|103.77|103.97|103.57|22
1733807420000|2024-12-10 05:10:20|104.18|103.78|104.2|103.8|104.23|103.83|104.16|103.76|8
1733807430000|2024-12-10 05:10:30|104.21|103.81|104.16|103.76|104.22|103.82|104.15|103.75|15
1733807440000|2024-12-10 05:10:40|104.17|103.77|104.21|103.81|104.21|103.81|104.16|103.76|7
1733807450000|2024-12-10 05:10:50|104.19|103.79|104.1|103.7|104.2|103.8|104.05|103.65|11
1733807460000|2024-12-10 05:11:00|104.11|103.71|104.05|103.65|104.11|103.71|104.03|103.63|11
1733807470000|2024-12-10 05:11:10|103.87|103.47|103.81|103.41|103.9|103.5|103.81|103.41|12
1733807480000|2024-12-10 05:11:20|103.82|103.42|103.85|103.45|103.92|103.52|103.82|103.42|13
1733807490000|2024-12-10 05:11:30|103.86|103.46|103.8|103.4|103.86|103.46|103.73|103.33|15
1733807500000|2024-12-10 05:11:40|103.79|103.39|103.79|103.39|103.83|103.43|103.73|103.33|15
1733807510000|2024-12-10 05:11:50|103.77|103.37|103.71|103.31|103.78|103.38|103.7|103.3|12
1733807520000|2024-12-10 05:12:00|103.73|103.33|103.75|103.35|103.76|103.36|103.73|103.33|7
1733807530000|2024-12-10 05:12:10|103.77|103.37|103.86|103.46|103.91|103.51|103.77|103.37|12
1733807540000|2024-12-10 05:12:20|103.87|103.47|104.04|103.64|104.05|103.65|103.87|103.47|13
1733807550000|2024-12-10 05:12:30|104|103.6|104.06|103.66|104.06|103.66|103.98|103.58|10
1733807560000|2024-12-10 05:12:40|104.05|103.65|104.19|103.79|104.23|103.83|104.05|103.65|17
1733807570000|2024-12-10 05:12:50|104.18|103.78|104.33|103.93|104.34|103.94|104.18|103.78|18
1733807580000|2024-12-10 05:13:00|104.29|103.89|104.44|104.04|104.44|104.04|104.26|103.86|15
1733807590000|2024-12-10 05:13:10|104.42|104.02|104.37|103.97|104.42|104.02|104.36|103.96|17
1733807600000|2024-12-10 05:13:20|104.36|103.96|104.39|103.99|104.44|104.04|104.36|103.96|16
1733807610000|2024-12-10 05:13:30|104.35|103.95|104.31|103.91|104.35|103.95|104.28|103.88|9
1733807620000|2024-12-10 05:13:40|104.3|103.9|104.4|104|104.4|104|104.29|103.89|15
1733807630000|2024-12-10 05:13:50|104.41|104.01|104.45|104.05|104.45|104.05|104.41|104.01|4
1733807640000|2024-12-10 05:14:00|104.44|104.04|104.4|104|104.44|104.04|104.32|103.92|13
1733807650000|2024-12-10 05:14:10|104.39|103.99|104.38|103.98|104.41|104.01|104.38|103.98|11
1733807660000|2024-12-10 05:14:20|104.36|103.96|104.39|103.99|104.4|104|104.36|103.96|5
1733807670000|2024-12-10 05:14:30|104.4|104|104.38|103.98|104.41|104.01|104.38|103.98|8
1733807680000|2024-12-10 05:14:40|104.37|103.97|104.39|103.99|104.4|104|104.35|103.95|10
1733807690000|2024-12-10 05:14:50|104.38|103.98|104.4|104|104.4|104|104.38|103.98|5
1733807700000|2024-12-10 05:15:00|104.39|103.99|104.43|104.03|104.43|104.03|104.34|103.94|11
1733807710000|2024-12-10 05:15:10|104.46|104.06|104.53|104.13|104.53|104.13|104.43|104.03|8
1733807720000|2024-12-10 05:15:20|104.52|104.12|104.54|104.14|104.55|104.15|104.5|104.1|5
1733807730000|2024-12-10 05:15:30|104.52|104.12|104.49|104.09|104.52|104.12|104.49|104.09|8
1733807740000|2024-12-10 05:15:40|104.5|104.1|104.44|104.04|104.5|104.1|104.44|104.04|11
1733807750000|2024-12-10 05:15:50|104.45|104.05|104.37|103.97|104.46|104.06|104.37|103.97|8
1733807760000|2024-12-10 05:16:00|104.32|103.92|104.24|103.84|104.32|103.92|104.14|103.74|14
1733807770000|2024-12-10 05:16:10|104.19|103.79|104.17|103.77|104.2|103.8|104.13|103.73|17
1733807780000|2024-12-10 05:16:20|104.18|103.78|104.18|103.78|104.22|103.82|104.16|103.76|14
1733807790000|2024-12-10 05:16:30|104.16|103.76|104.28|103.88|104.29|103.89|104.16|103.76|10
1733807800000|2024-12-10 05:16:40|104.27|103.87|104.1|103.7|104.27|103.87|104.1|103.7|9
1733807810000|2024-12-10 05:16:50|104.09|103.69|104|103.6|104.1|103.7|104|103.6|17
1733807820000|2024-12-10 05:17:00|103.99|103.59|104|103.6|104.06|103.66|103.96|103.56|18
1733807830000|2024-12-10 05:17:10|103.98|103.58|103.9|103.5|103.98|103.58|103.86|103.46|11
1733807840000|2024-12-10 05:17:20|103.91|103.51|104.1|103.7|104.1|103.7|103.91|103.51|22
1733807850000|2024-12-10 05:17:30|104.09|103.69|103.94|103.54|104.09|103.69|103.92|103.52|14
1733807860000|2024-12-10 05:17:40|103.93|103.53|103.92|103.52|103.94|103.54|103.88|103.48|13
1733807870000|2024-12-10 05:17:50|103.93|103.53|103.9|103.5|103.95|103.55|103.9|103.5|9
1733807880000|2024-12-10 05:18:00|103.85|103.45|103.73|103.33|103.85|103.45|103.72|103.32|9
1733807890000|2024-12-10 05:18:10|103.69|103.29|103.61|103.21|103.69|103.29|103.53|103.13|15
1733807900000|2024-12-10 05:18:20|103.59|103.19|103.71|103.31|103.71|103.31|103.58|103.18|12
1733807910000|2024-12-10 05:18:30|103.69|103.29|103.68|103.28|103.73|103.33|103.67|103.27|13
1733807920000|2024-12-10 05:18:40|103.64|103.24|103.71|103.31|103.71|103.31|103.64|103.24|7
1733807930000|2024-12-10 05:18:50|103.68|103.28|103.63|103.23|103.68|103.28|103.61|103.21|5
1733807940000|2024-12-10 05:19:00|103.62|103.22|103.73|103.33|103.74|103.34|103.62|103.22|9
1733807950000|2024-12-10 05:19:10|103.72|103.32|103.74|103.34|103.83|103.43|103.71|103.31|20
1733807960000|2024-12-10 05:19:20|103.72|103.32|103.65|103.25|103.76|103.36|103.65|103.25|10
1733807970000|2024-12-10 05:19:30|103.66|103.26|103.72|103.32|103.72|103.32|103.66|103.26|4
1733807980000|2024-12-10 05:19:40|103.7|103.3|103.54|103.14|103.7|103.3|103.53|103.13|9
1733807990000|2024-12-10 05:19:50|103.53|103.13|103.53|103.13|103.53|103.13|103.52|103.12|3
1733808000000|2024-12-10 05:20:00|103.51|103.11|103.41|103.01|103.52|103.12|103.41|103.01|16
1733808010000|2024-12-10 05:20:10|103.42|103.02|103.29|102.89|103.43|103.03|103.24|102.84|17
1733808020000|2024-12-10 05:20:20|103.33|102.93|103.48|103.08|103.49|103.09|103.33|102.93|15
1733808030000|2024-12-10 05:20:30|103.49|103.09|103.36|102.96|103.49|103.09|103.34|102.94|11
1733808040000|2024-12-10 05:20:40|103.4|103|103.37|102.97|103.43|103.03|103.36|102.96|15
1733808050000|2024-12-10 05:20:50|103.36|102.96|103.42|103.02|103.42|103.02|103.36|102.96|9
1733808060000|2024-12-10 05:21:00|103.44|103.04|103.41|103.01|103.44|103.04|103.35|102.95|15
1733808070000|2024-12-10 05:21:10|103.42|103.02|103.47|103.07|103.51|103.11|103.42|103.02|11
1733808080000|2024-12-10 05:21:20|103.46|103.06|103.46|103.06|103.51|103.11|103.35|102.95|19
1733808090000|2024-12-10 05:21:30|103.47|103.07|103.44|103.04|103.47|103.07|103.44|103.04|9
1733808100000|2024-12-10 05:21:40|103.4|103|103.39|102.99|103.44|103.04|103.39|102.99|10
1733808110000|2024-12-10 05:21:50|103.4|103|103.41|103.01|103.42|103.02|103.37|102.97|11
1733808120000|2024-12-10 05:22:00|103.42|103.02|103.38|102.98|103.46|103.06|103.38|102.98|18
1733808130000|2024-12-10 05:22:10|103.39|102.99|103.31|102.91|103.4|103|103.26|102.86|24
1733808140000|2024-12-10 05:22:20|103.32|102.92|103.23|102.83|103.32|102.92|103.21|102.81|12
1733808150000|2024-12-10 05:22:30|103.24|102.84|103.2|102.8|103.27|102.87|103.2|102.8|12
1733808160000|2024-12-10 05:22:40|103.22|102.82|103.19|102.79|103.22|102.82|103.18|102.78|8
1733808170000|2024-12-10 05:22:50|103.2|102.8|103.24|102.84|103.25|102.85|103.19|102.79|10
1733808180000|2024-12-10 05:23:00|103.25|102.85|103.21|102.81|103.26|102.86|103.17|102.77|15
1733808190000|2024-12-10 05:23:10|103.2|102.8|103.28|102.88|103.3|102.9|103.18|102.78|15
1733808200000|2024-12-10 05:23:20|103.29|102.89|103.32|102.92|103.37|102.97|103.29|102.89|18
1733808210000|2024-12-10 05:23:30|103.33|102.93|103.42|103.02|103.43|103.03|103.32|102.92|14
1733808220000|2024-12-10 05:23:40|103.43|103.03|103.43|103.03|103.47|103.07|103.43|103.03|14
1733808230000|2024-12-10 05:23:50|103.42|103.02|103.38|102.98|103.48|103.08|103.38|102.98|14
1733808240000|2024-12-10 05:24:00|103.37|102.97|103.38|102.98|103.38|102.98|103.3|102.9|9
1733808250000|2024-12-10 05:24:10|103.39|102.99|103.47|103.07|103.49|103.09|103.39|102.99|10
1733808260000|2024-12-10 05:24:20|103.48|103.08|103.55|103.15|103.55|103.15|103.47|103.07|14
1733808270000|2024-12-10 05:24:30|103.53|103.13|103.46|103.06|103.54|103.14|103.45|103.05|15
1733808280000|2024-12-10 05:24:40|103.45|103.05|103.37|102.97|103.45|103.05|103.36|102.96|7
1733808290000|2024-12-10 05:24:50|103.36|102.96|103.35|102.95|103.37|102.97|103.34|102.94|8
1733808300000|2024-12-10 05:25:00|103.36|102.96|103.39|102.99|103.39|102.99|103.35|102.95|14
1733808310000|2024-12-10 05:25:10|103.38|102.98|103.32|102.92|103.4|103|103.26|102.86|14
1733808320000|2024-12-10 05:25:20|103.31|102.91|103.21|102.81|103.31|102.91|103.21|102.81|10
1733808330000|2024-12-10 05:25:30|103.2|102.8|103.09|102.69|103.2|102.8|103.09|102.69|8
1733808340000|2024-12-10 05:25:40|103.1|102.7|103.08|102.68|103.13|102.73|103.08|102.68|9
1733808350000|2024-12-10 05:25:50|103.11|102.71|103.13|102.73|103.14|102.74|103.11|102.71|11
1733808360000|2024-12-10 05:26:00|103.14|102.74|103.3|102.9|103.31|102.91|103.14|102.74|21
1733808370000|2024-12-10 05:26:10|103.28|102.88|103.2|102.8|103.31|102.91|103.19|102.79|18
1733808380000|2024-12-10 05:26:20|103.22|102.82|103.22|102.82|103.26|102.86|103.22|102.82|24
1733808390000|2024-12-10 05:26:30|103.23|102.83|103.14|102.74|103.23|102.83|103.14|102.74|14
1733808400000|2024-12-10 05:26:40|103.12|102.72|103.08|102.68|103.14|102.74|103.06|102.66|11
1733808410000|2024-12-10 05:26:50|103.1|102.7|103.16|102.76|103.16|102.76|103.1|102.7|6
1733808420000|2024-12-10 05:27:00|103.15|102.75|103.23|102.83|103.24|102.84|103.14|102.74|8
1733808430000|2024-12-10 05:27:10|103.24|102.84|103.34|102.94|103.37|102.97|103.24|102.84|21
1733808440000|2024-12-10 05:27:20|103.23|102.83|103.3|102.9|103.3|102.9|103.19|102.79|18
1733808450000|2024-12-10 05:27:30|103.32|102.92|103.3|102.9|103.32|102.92|103.28|102.88|15
1733808460000|2024-12-10 05:27:40|103.31|102.91|103.37|102.97|103.37|102.97|103.29|102.89|12
1733808470000|2024-12-10 05:27:50|103.36|102.96|103.3|102.9|103.36|102.96|103.28|102.88|9
1733808480000|2024-12-10 05:28:00|103.31|102.91|103.2|102.8|103.31|102.91|103.19|102.79|13
1733808490000|2024-12-10 05:28:10|103.19|102.79|103.3|102.9|103.32|102.92|103.19|102.79|14
1733808500000|2024-12-10 05:28:20|103.29|102.89|103.3|102.9|103.33|102.93|103.27|102.87|20
1733808510000|2024-12-10 05:28:30|103.31|102.91|103.27|102.87|103.31|102.91|103.27|102.87|12
1733808520000|2024-12-10 05:28:40|103.21|102.81|103.16|102.76|103.22|102.82|103.16|102.76|9
1733808530000|2024-12-10 05:28:50|103.17|102.77|103.05|102.65|103.17|102.77|103.04|102.64|7
1733808540000|2024-12-10 05:29:00|103.06|102.66|103.22|102.82|103.23|102.83|103.06|102.66|19
1733808550000|2024-12-10 05:29:10|103.23|102.83|103.15|102.75|103.24|102.84|103.15|102.75|10
1733808560000|2024-12-10 05:29:20|103.12|102.72|103.05|102.65|103.13|102.73|103.04|102.64|10
1733808570000|2024-12-10 05:29:30|103.06|102.66|103.09|102.69|103.11|102.71|103.06|102.66|13
1733808580000|2024-12-10 05:29:40|103.12|102.72|103.2|102.8|103.22|102.82|103.12|102.72|15
1733808590000|2024-12-10 05:29:50|103.21|102.81|103.19|102.79|103.22|102.82|103.18|102.78|10
1733808600000|2024-12-10 05:30:00|103.18|102.78|103.16|102.76|103.18|102.78|103.14|102.74|10
1733808610000|2024-12-10 05:30:10|103.15|102.75|103.18|102.78|103.18|102.78|103.05|102.65|15
1733808620000|2024-12-10 05:30:20|103.2|102.8|103.18|102.78|103.23|102.83|103.14|102.74|13
1733808630000|2024-12-10 05:30:30|103.17|102.77|103.06|102.66|103.17|102.77|103.06|102.66|13
1733808640000|2024-12-10 05:30:40|103.05|102.65|103|102.6|103.05|102.65|102.99|102.59|12
1733808650000|2024-12-10 05:30:50|103.01|102.61|103.23|102.83|103.23|102.83|103.01|102.61|15
1733808660000|2024-12-10 05:31:00|103.24|102.84|103.41|103.01|103.41|103.01|103.18|102.78|16
1733808670000|2024-12-10 05:31:10|103.42|103.02|103.43|103.03|103.46|103.06|103.36|102.96|16
1733808680000|2024-12-10 05:31:20|103.39|102.99|103.5|103.1|103.5|103.1|103.38|102.98|13
1733808690000|2024-12-10 05:31:30|103.54|103.14|103.58|103.18|103.63|103.23|103.54|103.14|12
1733808700000|2024-12-10 05:31:40|103.57|103.17|103.66|103.26|103.66|103.26|103.52|103.12|12
1733808710000|2024-12-10 05:31:50|103.7|103.3|103.83|103.43|103.83|103.43|103.68|103.28|11
1733808720000|2024-12-10 05:32:00|103.8|103.4|103.82|103.42|103.82|103.42|103.76|103.36|11
1733808730000|2024-12-10 05:32:10|103.84|103.44|103.8|103.4|103.84|103.44|103.76|103.36|9
1733808740000|2024-12-10 05:32:20|103.79|103.39|103.82|103.42|103.82|103.42|103.77|103.37|7
1733808750000|2024-12-10 05:32:30|103.83|103.43|103.85|103.45|103.88|103.48|103.83|103.43|6
1733808760000|2024-12-10 05:32:40|103.92|103.52|103.91|103.51|103.95|103.55|103.91|103.51|6
1733808770000|2024-12-10 05:32:50|103.9|103.5|104.02|103.62|104.02|103.62|103.9|103.5|7
1733808780000|2024-12-10 05:33:00|104.01|103.61|103.99|103.59|104.01|103.61|103.95|103.55|8
1733808790000|2024-12-10 05:33:10|103.97|103.57|103.94|103.54|103.97|103.57|103.93|103.53|9
1733808800000|2024-12-10 05:33:20|103.95|103.55|103.92|103.52|103.95|103.55|103.91|103.51|6
1733808810000|2024-12-10 05:33:30|103.91|103.51|103.79|103.39|103.91|103.51|103.73|103.33|11
1733808820000|2024-12-10 05:33:40|103.8|103.4|103.71|103.31|103.8|103.4|103.71|103.31|10
1733808830000|2024-12-10 05:33:50|103.68|103.28|103.65|103.25|103.68|103.28|103.6|103.2|11
1733808840000|2024-12-10 05:34:00|103.64|103.24|103.82|103.42|103.85|103.45|103.64|103.24|18
1733808850000|2024-12-10 05:34:10|103.83|103.43|103.74|103.34|103.84|103.44|103.74|103.34|10
1733808860000|2024-12-10 05:34:20|103.75|103.35|103.82|103.42|103.82|103.42|103.75|103.35|10
1733808870000|2024-12-10 05:34:30|103.83|103.43|103.96|103.56|103.96|103.56|103.83|103.43|16
1733808880000|2024-12-10 05:34:40|103.95|103.55|103.96|103.56|103.96|103.56|103.92|103.52|12
1733808890000|2024-12-10 05:34:50|103.97|103.57|104.01|103.61|104.01|103.61|103.95|103.55|8
1733808900000|2024-12-10 05:35:00|104.02|103.62|104.1|103.7|104.1|103.7|104.01|103.61|15
1733808910000|2024-12-10 05:35:10|104.11|103.71|104.11|103.71|104.15|103.75|104.11|103.71|6
1733808920000|2024-12-10 05:35:20|104.14|103.74|104.45|104.05|104.45|104.05|104.14|103.74|17
1733808930000|2024-12-10 05:35:30|104.46|104.06|104.41|104.01|104.48|104.08|104.32|103.92|18
1733808940000|2024-12-10 05:35:40|104.42|104.02|104.32|103.92|104.44|104.04|104.32|103.92|10
1733808950000|2024-12-10 05:35:50|104.31|103.91|104.35|103.95|104.37|103.97|104.31|103.91|10
1733808960000|2024-12-10 05:36:00|104.36|103.96|104.21|103.81|104.38|103.98|104.21|103.81|12
1733808970000|2024-12-10 05:36:10|104.22|103.82|104.03|103.63|104.22|103.82|104.03|103.63|11
1733808980000|2024-12-10 05:36:20|104|103.6|103.91|103.51|104.02|103.62|103.91|103.51|15
1733808990000|2024-12-10 05:36:30|103.93|103.53|104.05|103.65|104.05|103.65|103.93|103.53|15
1733809000000|2024-12-10 05:36:40|104.07|103.67|103.84|103.44|104.07|103.67|103.84|103.44|13
1733809010000|2024-12-10 05:36:50|103.85|103.45|103.87|103.47|103.89|103.49|103.85|103.45|15
1733809020000|2024-12-10 05:37:00|103.88|103.48|103.98|103.58|104.03|103.63|103.88|103.48|20
1733809030000|2024-12-10 05:37:10|103.97|103.57|104.06|103.66|104.07|103.67|103.96|103.56|16
1733809040000|2024-12-10 05:37:20|104.05|103.65|104.21|103.81|104.26|103.86|104.05|103.65|13
1733809050000|2024-12-10 05:37:30|104.18|103.78|104.23|103.83|104.24|103.84|104.16|103.76|16
1733809060000|2024-12-10 05:37:40|104.2|103.8|104.2|103.8|104.32|103.92|104.16|103.76|19
1733809070000|2024-12-10 05:37:50|104.19|103.79|104.16|103.76|104.19|103.79|104.15|103.75|7
1733809080000|2024-12-10 05:38:00|104.17|103.77|104.23|103.83|104.23|103.83|104.17|103.77|8
1733809090000|2024-12-10 05:38:10|104.21|103.81|104.17|103.77|104.23|103.83|104.17|103.77|8
1733809100000|2024-12-10 05:38:20|104.18|103.78|104.26|103.86|104.27|103.87|104.18|103.78|8
1733809110000|2024-12-10 05:38:30|104.25|103.85|104.12|103.72|104.26|103.86|104.12|103.72|8
1733809120000|2024-12-10 05:38:40|104.11|103.71|104.1|103.7|104.11|103.71|104.06|103.66|9
1733809130000|2024-12-10 05:38:50|104.09|103.69|104.11|103.71|104.11|103.71|104.08|103.68|9
1733809140000|2024-12-10 05:39:00|104.1|103.7|104.11|103.71|104.13|103.73|104.06|103.66|10
1733809150000|2024-12-10 05:39:10|104.08|103.68|104.12|103.72|104.2|103.8|104.08|103.68|13
1733809160000|2024-12-10 05:39:20|104.08|103.68|104.13|103.73|104.13|103.73|104.06|103.66|14
1733809170000|2024-12-10 05:39:30|104.11|103.71|104.11|103.71|104.11|103.71|104.08|103.68|7
1733809180000|2024-12-10 05:39:40|104.12|103.72|104.06|103.66|104.12|103.72|104.05|103.65|8
1733809190000|2024-12-10 05:39:50|104.05|103.65|104.05|103.65|104.06|103.66|104.04|103.64|7
1733809200000|2024-12-10 05:40:00|104.04|103.64|103.93|103.53|104.04|103.64|103.93|103.53|9
1733809210000|2024-12-10 05:40:10|103.94|103.54|103.91|103.51|103.94|103.54|103.86|103.46|10
1733809220000|2024-12-10 05:40:20|103.9|103.5|103.76|103.36|103.91|103.51|103.76|103.36|5
1733809230000|2024-12-10 05:40:30|103.75|103.35|103.66|103.26|103.75|103.35|103.66|103.26|12
1733809240000|2024-12-10 05:40:40|103.64|103.24|103.58|103.18|103.64|103.24|103.57|103.17|7
1733809250000|2024-12-10 05:40:50|103.54|103.14|103.57|103.17|103.57|103.17|103.5|103.1|10
1733809260000|2024-12-10 05:41:00|103.55|103.15|103.61|103.21|103.61|103.21|103.54|103.14|7
1733809270000|2024-12-10 05:41:10|103.6|103.2|103.6|103.2|103.6|103.2|103.54|103.14|5
1733809280000|2024-12-10 05:41:20|103.59|103.19|103.65|103.25|103.67|103.27|103.58|103.18|9
1733809290000|2024-12-10 05:41:30|103.63|103.23|103.61|103.21|103.63|103.23|103.56|103.16|5
1733809300000|2024-12-10 05:41:40|103.6|103.2|103.48|103.08|103.6|103.2|103.47|103.07|9
1733809310000|2024-12-10 05:41:50|103.43|103.03|103.41|103.01|103.43|103.03|103.41|103.01|2
1733809320000|2024-12-10 05:42:00|103.42|103.02|103.36|102.96|103.44|103.04|103.36|102.96|5
1733809330000|2024-12-10 05:42:10|103.3|102.9|103.18|102.78|103.3|102.9|103.18|102.78|6
1733809340000|2024-12-10 05:42:20|103.15|102.75|103.15|102.75|103.21|102.81|103.13|102.73|15
1733809350000|2024-12-10 05:42:30|103.16|102.76|103.29|102.89|103.3|102.9|103.16|102.76|11
1733809360000|2024-12-10 05:42:40|103.3|102.9|103.34|102.94|103.36|102.96|103.3|102.9|9
1733809370000|2024-12-10 05:42:50|103.35|102.95|103.42|103.02|103.43|103.03|103.35|102.95|15
1733809380000|2024-12-10 05:43:00|103.41|103.01|103.5|103.1|103.5|103.1|103.41|103.01|12
1733809390000|2024-12-10 05:43:10|103.46|103.06|103.49|103.09|103.5|103.1|103.46|103.06|6
1733809400000|2024-12-10 05:43:20|103.5|103.1|103.52|103.12|103.53|103.13|103.47|103.07|9
1733809410000|2024-12-10 05:43:30|103.51|103.11|103.5|103.1|103.51|103.11|103.49|103.09|8
1733809420000|2024-12-10 05:43:40|103.51|103.11|103.55|103.15|103.55|103.15|103.5|103.1|6
1733809430000|2024-12-10 05:43:50|103.56|103.16|103.53|103.13|103.56|103.16|103.53|103.13|3
1733809440000|2024-12-10 05:44:00|103.52|103.12|103.49|103.09|103.52|103.12|103.48|103.08|7
1733809450000|2024-12-10 05:44:10|103.48|103.08|103.52|103.12|103.53|103.13|103.48|103.08|7
1733809460000|2024-12-10 05:44:20|103.51|103.11|103.61|103.21|103.61|103.21|103.49|103.09|15
1733809470000|2024-12-10 05:44:30|103.6|103.2|103.5|103.1|103.6|103.2|103.5|103.1|6
1733809480000|2024-12-10 05:44:40|103.47|103.07|103.45|103.05|103.47|103.07|103.44|103.04|7
1733809490000|2024-12-10 05:44:50|103.48|103.08|103.53|103.13|103.59|103.19|103.48|103.08|12
1733809500000|2024-12-10 05:45:00|103.52|103.12|103.31|102.91|103.53|103.13|103.31|102.91|9
1733809510000|2024-12-10 05:45:10|103.25|102.85|103.19|102.79|103.25|102.85|103.17|102.77|7
1733809520000|2024-12-10 05:45:20|103.22|102.82|103.33|102.93|103.41|103.01|103.2|102.8|21
1733809530000|2024-12-10 05:45:30|103.34|102.94|103.33|102.93|103.39|102.99|103.33|102.93|13
1733809540000|2024-12-10 05:45:40|103.29|102.89|103.28|102.88|103.3|102.9|103.26|102.86|6
1733809550000|2024-12-10 05:45:50|103.26|102.86|103.23|102.83|103.28|102.88|103.23|102.83|9
1733809560000|2024-12-10 05:46:00|103.21|102.81|103.32|102.92|103.35|102.95|103.19|102.79|14
1733809570000|2024-12-10 05:46:10|103.29|102.89|103.37|102.97|103.39|102.99|103.29|102.89|10
1733809580000|2024-12-10 05:46:20|103.38|102.98|103.39|102.99|103.44|103.04|103.32|102.92|15
1733809590000|2024-12-10 05:46:30|103.36|102.96|103.42|103.02|103.42|103.02|103.36|102.96|6
1733809600000|2024-12-10 05:46:40|103.43|103.03|103.41|103.01|103.49|103.09|103.41|103.01|7
1733809610000|2024-12-10 05:46:50|103.4|103|103.41|103.01|103.41|103.01|103.35|102.95|7
1733809620000|2024-12-10 05:47:00|103.39|102.99|103.4|103|103.4|103|103.39|102.99|2
1733809630000|2024-12-10 05:47:10|103.44|103.04|103.52|103.12|103.52|103.12|103.44|103.04|8
1733809640000|2024-12-10 05:47:20|103.51|103.11|103.61|103.21|103.62|103.22|103.5|103.1|12
1733809650000|2024-12-10 05:47:30|103.62|103.22|103.56|103.16|103.62|103.22|103.52|103.12|11
1733809660000|2024-12-10 05:47:40|103.54|103.14|103.6|103.2|103.6|103.2|103.54|103.14|7
1733809670000|2024-12-10 05:47:50|103.59|103.19|103.6|103.2|103.6|103.2|103.54|103.14|9
1733809680000|2024-12-10 05:48:00|103.61|103.21|103.66|103.26|103.74|103.34|103.61|103.21|16
1733809690000|2024-12-10 05:48:10|103.68|103.28|103.85|103.45|103.85|103.45|103.68|103.28|17
1733809700000|2024-12-10 05:48:20|103.84|103.44|104|103.6|104.06|103.66|103.84|103.44|21
1733809710000|2024-12-10 05:48:30|104.01|103.61|104|103.6|104.03|103.63|103.92|103.52|16
1733809720000|2024-12-10 05:48:40|104.01|103.61|104.06|103.66|104.06|103.66|103.95|103.55|16
1733809730000|2024-12-10 05:48:50|104.05|103.65|103.96|103.56|104.05|103.65|103.94|103.54|10
1733809740000|2024-12-10 05:49:00|103.93|103.53|103.82|103.42|103.93|103.53|103.8|103.4|8
1733809750000|2024-12-10 05:49:10|103.81|103.41|103.73|103.33|103.83|103.43|103.73|103.33|22
1733809760000|2024-12-10 05:49:20|103.72|103.32|103.91|103.51|103.91|103.51|103.71|103.31|16
1733809770000|2024-12-10 05:49:30|103.92|103.52|103.81|103.41|103.92|103.52|103.81|103.41|15
1733809780000|2024-12-10 05:49:40|103.82|103.42|103.8|103.4|103.82|103.42|103.78|103.38|11
1733809790000|2024-12-10 05:49:50|103.81|103.41|103.92|103.52|103.92|103.52|103.81|103.41|10
1733809800000|2024-12-10 05:50:00|103.93|103.53|104.2|103.8|104.2|103.8|103.93|103.53|23
1733809810000|2024-12-10 05:50:10|104.18|103.78|104.19|103.79|104.21|103.81|104.07|103.67|13
1733809820000|2024-12-10 05:50:20|104.2|103.8|104.29|103.89|104.29|103.89|104.2|103.8|14
1733809830000|2024-12-10 05:50:30|104.24|103.84|104.32|103.92|104.36|103.96|104.23|103.83|16
1733809840000|2024-12-10 05:50:40|104.33|103.93|104.19|103.79|104.34|103.94|104.15|103.75|19
1733809850000|2024-12-10 05:50:50|104.21|103.81|104.22|103.82|104.23|103.83|104.18|103.78|16
1733809860000|2024-12-10 05:51:00|104.2|103.8|104.14|103.74|104.2|103.8|104.1|103.7|14
1733809870000|2024-12-10 05:51:10|104.15|103.75|104.18|103.78|104.24|103.84|104.14|103.74|15
1733809880000|2024-12-10 05:51:20|104.19|103.79|104.2|103.8|104.2|103.8|104.14|103.74|14
1733809890000|2024-12-10 05:51:30|104.21|103.81|104.12|103.72|104.21|103.81|104.1|103.7|12
1733809900000|2024-12-10 05:51:40|104.11|103.71|104.14|103.74|104.14|103.74|104.04|103.64|12
1733809910000|2024-12-10 05:51:50|104.15|103.75|104.21|103.81|104.21|103.81|104.15|103.75|7
1733809920000|2024-12-10 05:52:00|104.22|103.82|104.43|104.03|104.45|104.05|104.22|103.82|22
1733809930000|2024-12-10 05:52:10|104.35|103.95|104.32|103.92|104.35|103.95|104.21|103.81|15
1733809940000|2024-12-10 05:52:20|104.33|103.93|104.41|104.01|104.44|104.04|104.33|103.93|16
1733809950000|2024-12-10 05:52:30|104.39|103.99|104.39|103.99|104.4|104|104.35|103.95|15
1733809960000|2024-12-10 05:52:40|104.4|104|104.41|104.01|104.41|104.01|104.36|103.96|10
1733809970000|2024-12-10 05:52:50|104.42|104.02|104.4|104|104.44|104.04|104.4|104|10
1733809980000|2024-12-10 05:53:00|104.39|103.99|104.51|104.11|104.51|104.11|104.39|103.99|16
1733809990000|2024-12-10 05:53:10|104.53|104.13|104.52|104.12|104.53|104.13|104.51|104.11|8
1733810000000|2024-12-10 05:53:20|104.51|104.11|104.53|104.13|104.57|104.17|104.51|104.11|8
1733810010000|2024-12-10 05:53:30|104.54|104.14|104.48|104.08|104.54|104.14|104.43|104.03|13
1733810020000|2024-12-10 05:53:40|104.46|104.06|104.51|104.11|104.52|104.12|104.44|104.04|10
1733810030000|2024-12-10 05:53:50|104.52|104.12|104.6|104.2|104.62|104.22|104.52|104.12|16
1733810040000|2024-12-10 05:54:00|104.62|104.22|104.53|104.13|104.62|104.22|104.53|104.13|6
1733810050000|2024-12-10 05:54:10|104.52|104.12|104.49|104.09|104.52|104.12|104.48|104.08|4
1733810060000|2024-12-10 05:54:20|104.48|104.08|104.63|104.23|104.63|104.23|104.47|104.07|14
1733810070000|2024-12-10 05:54:30|104.61|104.21|104.56|104.16|104.61|104.21|104.56|104.16|4
1733810080000|2024-12-10 05:54:40|104.59|104.19|104.58|104.18|104.59|104.19|104.57|104.17|8
1733810090000|2024-12-10 05:54:50|104.59|104.19|104.59|104.19|104.61|104.21|104.58|104.18|8
1733810100000|2024-12-10 05:55:00|104.6|104.2|104.55|104.15|104.6|104.2|104.55|104.15|9
1733810110000|2024-12-10 05:55:10|104.53|104.13|104.54|104.14|104.54|104.14|104.48|104.08|10
1733810120000|2024-12-10 05:55:20|104.59|104.19|104.61|104.21|104.61|104.21|104.57|104.17|4
1733810130000|2024-12-10 05:55:30|104.65|104.25|104.57|104.17|104.65|104.25|104.57|104.17|9
1733810140000|2024-12-10 05:55:40|104.56|104.16|104.47|104.07|104.56|104.16|104.46|104.06|8
1733810150000|2024-12-10 05:55:50|104.46|104.06|104.46|104.06|104.47|104.07|104.45|104.05|5
1733810160000|2024-12-10 05:56:00|104.45|104.05|104.31|103.91|104.45|104.05|104.31|103.91|8
1733810170000|2024-12-10 05:56:10|104.3|103.9|104.34|103.94|104.39|103.99|104.3|103.9|14
1733810180000|2024-12-10 05:56:20|104.29|103.89|104.28|103.88|104.3|103.9|104.22|103.82|10
1733810190000|2024-12-10 05:56:30|104.29|103.89|104.34|103.94|104.34|103.94|104.29|103.89|5
1733810200000|2024-12-10 05:56:40|104.33|103.93|104.4|104|104.4|104|104.33|103.93|9
1733810210000|2024-12-10 05:56:50|104.39|103.99|104.36|103.96|104.39|103.99|104.36|103.96|9
1733810220000|2024-12-10 05:57:00|104.35|103.95|104.36|103.96|104.37|103.97|104.33|103.93|8
1733810230000|2024-12-10 05:57:10|104.34|103.94|104.41|104.01|104.42|104.02|104.34|103.94|5
1733810240000|2024-12-10 05:57:20|104.42|104.02|104.44|104.04|104.5|104.1|104.41|104.01|10
1733810250000|2024-12-10 05:57:30|104.45|104.05|104.58|104.18|104.58|104.18|104.45|104.05|12
1733810260000|2024-12-10 05:57:40|104.59|104.19|104.54|104.14|104.59|104.19|104.52|104.12|5
1733810270000|2024-12-10 05:57:50|104.55|104.15|104.55|104.15|104.59|104.19|104.55|104.15|9
1733810280000|2024-12-10 05:58:00|104.56|104.16|104.5|104.1|104.56|104.16|104.5|104.1|7
1733810290000|2024-12-10 05:58:10|104.53|104.13|104.46|104.06|104.53|104.13|104.44|104.04|8
1733810300000|2024-12-10 05:58:20|104.47|104.07|104.43|104.03|104.49|104.09|104.41|104.01|9
1733810310000|2024-12-10 05:58:30|104.48|104.08|104.52|104.12|104.52|104.12|104.44|104.04|7
1733810320000|2024-12-10 05:58:40|104.51|104.11|104.48|104.08|104.54|104.14|104.48|104.08|7
1733810330000|2024-12-10 05:58:50|104.49|104.09|104.42|104.02|104.49|104.09|104.42|104.02|7
1733810340000|2024-12-10 05:59:00|104.41|104.01|104.45|104.05|104.45|104.05|104.35|103.95|10
1733810350000|2024-12-10 05:59:10|104.44|104.04|104.44|104.04|104.51|104.11|104.44|104.04|12
1733810360000|2024-12-10 05:59:20|104.49|104.09|104.52|104.12|104.52|104.12|104.49|104.09|7
1733810370000|2024-12-10 05:59:30|104.54|104.14|104.53|104.13|104.54|104.14|104.51|104.11|4
1733810380000|2024-12-10 05:59:40|104.52|104.12|104.51|104.11|104.53|104.13|104.51|104.11|4
1733810390000|2024-12-10 05:59:50|104.52|104.12|104.48|104.08|104.52|104.12|104.48|104.08|5
1733810400000|2024-12-10 06:00:00|104.45|104.05|104.52|104.12|104.52|104.12|104.36|103.96|15
1733810410000|2024-12-10 06:00:10|104.43|104.03|104.46|104.06|104.5|104.1|104.42|104.02|12
1733810420000|2024-12-10 06:00:20|104.45|104.05|104.33|103.93|104.45|104.05|104.33|103.93|9
1733810430000|2024-12-10 06:00:30|104.21|103.81|104.33|103.93|104.33|103.93|104.21|103.81|11
1733810440000|2024-12-10 06:00:40|104.34|103.94|104.33|103.93|104.41|104.01|104.33|103.93|6
1733810450000|2024-12-10 06:00:50|104.35|103.95|104.32|103.92|104.43|104.03|104.32|103.92|10
1733810460000|2024-12-10 06:01:00|104.33|103.93|104.45|104.05|104.45|104.05|104.33|103.93|16
1733810470000|2024-12-10 06:01:10|104.48|104.08|104.48|104.08|104.51|104.11|104.46|104.06|11
1733810480000|2024-12-10 06:01:20|104.47|104.07|104.5|104.1|104.5|104.1|104.39|103.99|10
1733810490000|2024-12-10 06:01:30|104.52|104.12|104.56|104.16|104.56|104.16|104.52|104.12|8
1733810500000|2024-12-10 06:01:40|104.59|104.19|104.37|103.97|104.61|104.21|104.3|103.9|17
1733810510000|2024-12-10 06:01:50|104.38|103.98|104.22|103.82|104.38|103.98|104.19|103.79|11
1733810520000|2024-12-10 06:02:00|104.23|103.83|104.21|103.81|104.32|103.92|104.2|103.8|13
1733810530000|2024-12-10 06:02:10|104.14|103.74|104.13|103.73|104.17|103.77|104.12|103.72|9
1733810540000|2024-12-10 06:02:20|104.14|103.74|104.04|103.64|104.17|103.77|104.03|103.63|7
1733810550000|2024-12-10 06:02:30|104.05|103.65|104.06|103.66|104.14|103.74|104.05|103.65|9
1733810560000|2024-12-10 06:02:40|103.98|103.58|103.97|103.57|104|103.6|103.94|103.54|8
1733810570000|2024-12-10 06:02:50|103.93|103.53|103.83|103.43|103.93|103.53|103.83|103.43|10
1733810580000|2024-12-10 06:03:00|103.84|103.44|103.93|103.53|103.93|103.53|103.8|103.4|16
1733810590000|2024-12-10 06:03:10|103.94|103.54|104|103.6|104.02|103.62|103.94|103.54|13
1733810600000|2024-12-10 06:03:20|103.99|103.59|103.98|103.58|103.99|103.59|103.93|103.53|7
1733810610000|2024-12-10 06:03:30|103.96|103.56|103.95|103.55|103.96|103.56|103.92|103.52|6
1733810620000|2024-12-10 06:03:40|103.94|103.54|103.92|103.52|103.94|103.54|103.91|103.51|9
1733810630000|2024-12-10 06:03:50|103.89|103.49|103.94|103.54|103.94|103.54|103.89|103.49|7
1733810640000|2024-12-10 06:04:00|103.93|103.53|103.79|103.39|103.94|103.54|103.77|103.37|11
1733810650000|2024-12-10 06:04:10|103.8|103.4|103.61|103.21|103.81|103.41|103.61|103.21|10
1733810660000|2024-12-10 06:04:20|103.56|103.16|103.49|103.09|103.56|103.16|103.45|103.05|9
1733810670000|2024-12-10 06:04:30|103.51|103.11|103.61|103.21|103.63|103.23|103.51|103.11|15
1733810680000|2024-12-10 06:04:40|103.6|103.2|103.58|103.18|103.6|103.2|103.58|103.18|8
1733810690000|2024-12-10 06:04:50|103.55|103.15|103.55|103.15|103.56|103.16|103.52|103.12|13
1733810700000|2024-12-10 06:05:00|103.57|103.17|103.81|103.41|103.81|103.41|103.57|103.17|17
1733810710000|2024-12-10 06:05:10|103.8|103.4|103.88|103.48|103.89|103.49|103.77|103.37|16
1733810720000|2024-12-10 06:05:20|103.85|103.45|104|103.6|104|103.6|103.8|103.4|13
1733810730000|2024-12-10 06:05:30|103.97|103.57|103.99|103.59|103.99|103.59|103.94|103.54|11
1733810740000|2024-12-10 06:05:40|104.01|103.61|104.05|103.65|104.08|103.68|103.99|103.59|16
1733810750000|2024-12-10 06:05:50|104.07|103.67|104.26|103.86|104.27|103.87|104.07|103.67|17
1733810760000|2024-12-10 06:06:00|104.27|103.87|104.25|103.85|104.32|103.92|104.21|103.81|18
1733810770000|2024-12-10 06:06:10|104.28|103.88|104.42|104.02|104.49|104.09|104.28|103.88|25
1733810780000|2024-12-10 06:06:20|104.43|104.03|104.3|103.9|104.45|104.05|104.28|103.88|16
1733810790000|2024-12-10 06:06:30|104.31|103.91|104.21|103.81|104.31|103.91|104.21|103.81|11
1733810800000|2024-12-10 06:06:40|104.12|103.72|104.02|103.62|104.13|103.73|104.01|103.61|17
1733810810000|2024-12-10 06:06:50|104|103.6|104.18|103.78|104.22|103.82|103.97|103.57|21
1733810820000|2024-12-10 06:07:00|104.17|103.77|104.17|103.77|104.26|103.86|104.15|103.75|22
1733810830000|2024-12-10 06:07:10|104.16|103.76|104.19|103.79|104.22|103.82|104.11|103.71|23
1733810840000|2024-12-10 06:07:20|104.2|103.8|104.29|103.89|104.3|103.9|104.19|103.79|20
1733810850000|2024-12-10 06:07:30|104.28|103.88|104.2|103.8|104.28|103.88|104.19|103.79|13
1733810860000|2024-12-10 06:07:40|104.21|103.81|104.21|103.81|104.22|103.82|104.2|103.8|8
1733810870000|2024-12-10 06:07:50|104.22|103.82|104.21|103.81|104.23|103.83|104.21|103.81|8
1733810880000|2024-12-10 06:08:00|104.23|103.83|104.5|104.1|104.5|104.1|104.23|103.83|20
1733810890000|2024-12-10 06:08:10|104.49|104.09|104.43|104.03|104.49|104.09|104.36|103.96|12
1733810900000|2024-12-10 06:08:20|104.44|104.04|104.59|104.19|104.6|104.2|104.44|104.04|14
1733810910000|2024-12-10 06:08:30|104.6|104.2|104.55|104.15|104.6|104.2|104.53|104.13|10
1733810920000|2024-12-10 06:08:40|104.57|104.17|104.77|104.37|104.77|104.37|104.57|104.17|20
1733810930000|2024-12-10 06:08:50|104.74|104.34|104.7|104.3|104.74|104.34|104.66|104.26|18
1733810940000|2024-12-10 06:09:00|104.71|104.31|104.74|104.34|104.76|104.36|104.67|104.27|14
1733810950000|2024-12-10 06:09:10|104.76|104.36|104.77|104.37|104.8|104.4|104.76|104.36|11
1733810960000|2024-12-10 06:09:20|104.73|104.33|104.84|104.44|104.87|104.47|104.73|104.33|16
1733810970000|2024-12-10 06:09:30|104.85|104.45|104.97|104.57|104.97|104.57|104.85|104.45|14
1733810980000|2024-12-10 06:09:40|104.96|104.56|104.94|104.54|104.96|104.56|104.86|104.46|17
1733810990000|2024-12-10 06:09:50|104.97|104.57|105.01|104.61|105.02|104.62|104.97|104.57|9
1733811000000|2024-12-10 06:10:00|105.02|104.62|105.06|104.66|105.06|104.66|105|104.6|10
1733811010000|2024-12-10 06:10:10|105.04|104.64|105.01|104.61|105.04|104.64|105|104.6|10
1733811020000|2024-12-10 06:10:20|105|104.6|105.01|104.61|105.03|104.63|104.97|104.57|10
1733811030000|2024-12-10 06:10:30|104.98|104.58|105|104.6|105.01|104.61|104.92|104.52|15
1733811040000|2024-12-10 06:10:40|104.99|104.59|105.11|104.71|105.11|104.71|104.93|104.53|17
1733811050000|2024-12-10 06:10:50|105.09|104.69|105.09|104.69|105.09|104.69|105.09|104.69|1
1733811060000|2024-12-10 06:11:00|105.08|104.68|105.11|104.71|105.13|104.73|105.08|104.68|10
1733811070000|2024-12-10 06:11:10|105.12|104.72|105.09|104.69|105.13|104.73|105.09|104.69|9
1733811080000|2024-12-10 06:11:20|105.08|104.68|105.13|104.73|105.13|104.73|105.08|104.68|13
1733811090000|2024-12-10 06:11:30|105.14|104.74|105.18|104.78|105.18|104.78|105.13|104.73|9
1733811100000|2024-12-10 06:11:40|105.19|104.79|105.19|104.79|105.19|104.79|105.13|104.73|11
1733811110000|2024-12-10 06:11:50|105.17|104.77|105.13|104.73|105.17|104.77|105.13|104.73|8
1733811120000|2024-12-10 06:12:00|105.14|104.74|105.07|104.67|105.14|104.74|105.07|104.67|6
1733811130000|2024-12-10 06:12:10|105.04|104.64|105.08|104.68|105.09|104.69|104.95|104.55|26
1733811140000|2024-12-10 06:12:20|105.06|104.66|105.15|104.75|105.15|104.75|105.06|104.66|9
1733811150000|2024-12-10 06:12:30|105.14|104.74|105.08|104.68|105.14|104.74|105.07|104.67|8
1733811160000|2024-12-10 06:12:40|105.09|104.69|105.04|104.64|105.1|104.7|105.04|104.64|10
1733811170000|2024-12-10 06:12:50|105.01|104.61|105.02|104.62|105.03|104.63|105|104.6|8
1733811180000|2024-12-10 06:13:00|105.03|104.63|105.08|104.68|105.13|104.73|105.03|104.63|15
1733811190000|2024-12-10 06:13:10|105.09|104.69|105.14|104.74|105.2|104.8|105.09|104.69|12
1733811200000|2024-12-10 06:13:20|105.13|104.73|105.19|104.79|105.19|104.79|105.11|104.71|13
1733811210000|2024-12-10 06:13:30|105.2|104.8|105.2|104.8|105.2|104.8|105.18|104.78|6
1733811220000|2024-12-10 06:13:40|105.21|104.81|105.2|104.8|105.21|104.81|105.2|104.8|2
1733811230000|2024-12-10 06:13:50|105.17|104.77|105.2|104.8|105.2|104.8|105.16|104.76|7
1733811240000|2024-12-10 06:14:00|105.17|104.77|105.14|104.74|105.17|104.77|105.14|104.74|2
1733811250000|2024-12-10 06:14:10|105.13|104.73|105.08|104.68|105.13|104.73|105.07|104.67|3
1733811260000|2024-12-10 06:14:20|105.07|104.67|105.05|104.65|105.07|104.67|105.03|104.63|11
1733811270000|2024-12-10 06:14:30|105.07|104.67|105.08|104.68|105.08|104.68|105.06|104.66|4
1733811280000|2024-12-10 06:14:40|105.05|104.65|104.98|104.58|105.05|104.65|104.98|104.58|4
1733811290000|2024-12-10 06:14:50|104.96|104.56|104.94|104.54|104.97|104.57|104.93|104.53|9
1733811300000|2024-12-10 06:15:00|104.95|104.55|105.08|104.68|105.08|104.68|104.94|104.54|17
1733811310000|2024-12-10 06:15:10|105.06|104.66|105.01|104.61|105.11|104.71|105.01|104.61|11
1733811320000|2024-12-10 06:15:20|105.02|104.62|105.08|104.68|105.08|104.68|105.02|104.62|10
1733811330000|2024-12-10 06:15:30|105.05|104.65|105.06|104.66|105.1|104.7|105.05|104.65|5
1733811340000|2024-12-10 06:15:40|105.01|104.61|104.9|104.5|105.01|104.61|104.86|104.46|15
1733811350000|2024-12-10 06:15:50|104.88|104.48|104.94|104.54|104.98|104.58|104.87|104.47|20
1733811360000|2024-12-10 06:16:00|104.95|104.55|104.97|104.57|105|104.6|104.93|104.53|14
1733811370000|2024-12-10 06:16:10|104.98|104.58|105.06|104.66|105.1|104.7|104.98|104.58|16
1733811380000|2024-12-10 06:16:20|105.07|104.67|104.85|104.45|105.07|104.67|104.85|104.45|6
1733811390000|2024-12-10 06:16:30|104.81|104.41|104.79|104.39|104.85|104.45|104.75|104.35|16
1733811400000|2024-12-10 06:16:40|104.78|104.38|104.8|104.4|104.84|104.44|104.75|104.35|12
1733811410000|2024-12-10 06:16:50|104.76|104.36|104.77|104.37|104.79|104.39|104.71|104.31|11
1733811420000|2024-12-10 06:17:00|104.76|104.36|105|104.6|105|104.6|104.76|104.36|21
1733811430000|2024-12-10 06:17:10|104.98|104.58|104.87|104.47|104.98|104.58|104.83|104.43|11
1733811440000|2024-12-10 06:17:20|104.86|104.46|104.89|104.49|104.93|104.53|104.86|104.46|10
1733811450000|2024-12-10 06:17:30|104.88|104.48|104.75|104.35|104.88|104.48|104.73|104.33|14
1733811460000|2024-12-10 06:17:40|104.74|104.34|104.83|104.43|104.83|104.43|104.72|104.32|10
1733811470000|2024-12-10 06:17:50|104.8|104.4|104.79|104.39|104.81|104.41|104.79|104.39|11
1733811480000|2024-12-10 06:18:00|104.78|104.38|104.68|104.28|104.78|104.38|104.68|104.28|18
1733811490000|2024-12-10 06:18:10|104.71|104.31|104.69|104.29|104.71|104.31|104.67|104.27|13
1733811500000|2024-12-10 06:18:20|104.61|104.21|104.59|104.19|104.66|104.26|104.58|104.18|14
1733811510000|2024-12-10 06:18:30|104.51|104.11|104.62|104.22|104.64|104.24|104.51|104.11|13
1733811520000|2024-12-10 06:18:40|104.63|104.23|104.61|104.21|104.64|104.24|104.61|104.21|6
1733811530000|2024-12-10 06:18:50|104.62|104.22|104.61|104.21|104.64|104.24|104.6|104.2|5
1733811540000|2024-12-10 06:19:00|104.62|104.22|104.53|104.13|104.64|104.24|104.53|104.13|9
1733811550000|2024-12-10 06:19:10|104.52|104.12|104.47|104.07|104.52|104.12|104.4|104|11
1733811560000|2024-12-10 06:19:20|104.48|104.08|104.46|104.06|104.55|104.15|104.46|104.06|10
1733811570000|2024-12-10 06:19:30|104.47|104.07|104.47|104.07|104.51|104.11|104.46|104.06|6
1733811580000|2024-12-10 06:19:40|104.45|104.05|104.49|104.09|104.5|104.1|104.45|104.05|8
1733811590000|2024-12-10 06:19:50|104.53|104.13|104.66|104.26|104.73|104.33|104.53|104.13|19
1733811600000|2024-12-10 06:20:00|104.67|104.27|104.67|104.27|104.69|104.29|104.55|104.15|18
1733811610000|2024-12-10 06:20:10|104.66|104.26|104.64|104.24|104.66|104.26|104.6|104.2|16
1733811620000|2024-12-10 06:20:20|104.66|104.26|104.91|104.51|104.96|104.56|104.66|104.26|20
1733811630000|2024-12-10 06:20:30|104.93|104.53|104.97|104.57|105|104.6|104.92|104.52|13
1733811640000|2024-12-10 06:20:40|104.96|104.56|105.01|104.61|105.05|104.65|104.96|104.56|7
1733811650000|2024-12-10 06:20:50|104.87|104.47|104.95|104.55|104.97|104.57|104.86|104.46|14
1733811660000|2024-12-10 06:21:00|104.94|104.54|105.1|104.7|105.18|104.78|104.94|104.54|14
1733811670000|2024-12-10 06:21:10|105.09|104.69|105.05|104.65|105.13|104.73|105.05|104.65|9
1733811680000|2024-12-10 06:21:20|105.06|104.66|105.04|104.64|105.09|104.69|105.04|104.64|4
1733811690000|2024-12-10 06:21:30|104.99|104.59|104.94|104.54|104.99|104.59|104.92|104.52|8
1733811700000|2024-12-10 06:21:40|104.96|104.56|105.15|104.75|105.15|104.75|104.96|104.56|11
1733811710000|2024-12-10 06:21:50|105.16|104.76|105.13|104.73|105.18|104.78|105.12|104.72|10
1733811720000|2024-12-10 06:22:00|105.11|104.71|105.07|104.67|105.11|104.71|105.06|104.66|13
1733811730000|2024-12-10 06:22:10|105.04|104.64|104.81|104.41|105.04|104.64|104.75|104.35|13
1733811740000|2024-12-10 06:22:20|104.82|104.42|104.92|104.52|104.93|104.53|104.82|104.42|12
1733811750000|2024-12-10 06:22:30|104.91|104.51|104.98|104.58|105.04|104.64|104.91|104.51|17
1733811760000|2024-12-10 06:22:40|104.99|104.59|104.95|104.55|104.99|104.59|104.93|104.53|14
1733811770000|2024-12-10 06:22:50|104.89|104.49|104.82|104.42|104.89|104.49|104.8|104.4|5
1733811780000|2024-12-10 06:23:00|104.75|104.35|104.77|104.37|104.79|104.39|104.75|104.35|7
1733811790000|2024-12-10 06:23:10|104.76|104.36|104.75|104.35|104.76|104.36|104.64|104.24|13
1733811800000|2024-12-10 06:23:20|104.77|104.37|104.76|104.36|104.79|104.39|104.72|104.32|13
1733811810000|2024-12-10 06:23:30|104.75|104.35|104.73|104.33|104.75|104.35|104.73|104.33|5
1733811820000|2024-12-10 06:23:40|104.74|104.34|104.74|104.34|104.74|104.34|104.72|104.32|7
1733811830000|2024-12-10 06:23:50|104.78|104.38|104.72|104.32|104.84|104.44|104.72|104.32|12
1733811840000|2024-12-10 06:24:00|104.69|104.29|104.56|104.16|104.69|104.29|104.55|104.15|9
1733811850000|2024-12-10 06:24:10|104.61|104.21|104.81|104.41|104.81|104.41|104.61|104.21|17
1733811860000|2024-12-10 06:24:20|104.77|104.37|104.85|104.45|104.89|104.49|104.75|104.35|11
1733811870000|2024-12-10 06:24:30|104.84|104.44|104.92|104.52|104.92|104.52|104.83|104.43|12
1733811880000|2024-12-10 06:24:40|104.86|104.46|105.03|104.63|105.03|104.63|104.86|104.46|10
1733811890000|2024-12-10 06:24:50|105.04|104.64|104.98|104.58|105.04|104.64|104.98|104.58|3
1733811900000|2024-12-10 06:25:00|104.97|104.57|104.95|104.55|104.99|104.59|104.88|104.48|16
1733811910000|2024-12-10 06:25:10|104.96|104.56|104.83|104.43|104.98|104.58|104.81|104.41|12
1733811920000|2024-12-10 06:25:20|104.8|104.4|104.92|104.52|104.92|104.52|104.8|104.4|13
1733811930000|2024-12-10 06:25:30|104.87|104.47|104.88|104.48|104.91|104.51|104.86|104.46|8
1733811940000|2024-12-10 06:25:40|104.87|104.47|105|104.6|105|104.6|104.87|104.47|7
1733811950000|2024-12-10 06:25:50|105.01|104.61|104.99|104.59|105.02|104.62|104.92|104.52|12
1733811960000|2024-12-10 06:26:00|105.03|104.63|105.2|104.8|105.2|104.8|105.03|104.63|15
1733811970000|2024-12-10 06:26:10|105.18|104.78|105.29|104.89|105.33|104.93|105.18|104.78|15
1733811980000|2024-12-10 06:26:20|105.28|104.88|105.37|104.97|105.38|104.98|105.26|104.86|14
1733811990000|2024-12-10 06:26:30|105.36|104.96|105.41|105.01|105.41|105.01|105.34|104.94|8
1733812000000|2024-12-10 06:26:40|105.4|105|105.48|105.08|105.48|105.08|105.38|104.98|6
1733812010000|2024-12-10 06:26:50|105.47|105.07|105.53|105.13|105.53|105.13|105.47|105.07|8
1733812020000|2024-12-10 06:27:00|105.52|105.12|105.33|104.93|105.57|105.17|105.32|104.92|16
1733812030000|2024-12-10 06:27:10|105.31|104.91|105.08|104.68|105.31|104.91|105.08|104.68|17
1733812040000|2024-12-10 06:27:20|105.03|104.63|105.11|104.71|105.11|104.71|104.98|104.58|19
1733812050000|2024-12-10 06:27:30|105.07|104.67|105.12|104.72|105.13|104.73|105.06|104.66|13
1733812060000|2024-12-10 06:27:40|105.11|104.71|105.11|104.71|105.13|104.73|105.11|104.71|5
1733812070000|2024-12-10 06:27:50|105.09|104.69|105.09|104.69|105.09|104.69|105.04|104.64|6
1733812080000|2024-12-10 06:28:00|105.11|104.71|105.31|104.91|105.31|104.91|105.11|104.71|14
1733812090000|2024-12-10 06:28:10|105.28|104.88|105.28|104.88|105.28|104.88|105.23|104.83|13
1733812100000|2024-12-10 06:28:20|105.29|104.89|105.31|104.91|105.34|104.94|105.28|104.88|13
1733812110000|2024-12-10 06:28:30|105.3|104.9|105.29|104.89|105.3|104.9|105.25|104.85|8
1733812120000|2024-12-10 06:28:40|105.3|104.9|105.25|104.85|105.3|104.9|105.23|104.83|14
1733812130000|2024-12-10 06:28:50|105.24|104.84|105.33|104.93|105.34|104.94|105.23|104.83|14
1733812140000|2024-12-10 06:29:00|105.32|104.92|105.26|104.86|105.32|104.92|105.24|104.84|19
1733812150000|2024-12-10 06:29:10|105.27|104.87|105.31|104.91|105.34|104.94|105.27|104.87|8
1733812160000|2024-12-10 06:29:20|105.32|104.92|105.41|105.01|105.41|105.01|105.32|104.92|8
1733812170000|2024-12-10 06:29:30|105.42|105.02|105.54|105.14|105.57|105.17|105.41|105.01|24
1733812180000|2024-12-10 06:29:40|105.52|105.12|105.67|105.27|105.67|105.27|105.51|105.11|10
1733812190000|2024-12-10 06:29:50|105.66|105.26|105.65|105.25|105.7|105.3|105.65|105.25|9
1733812200000|2024-12-10 06:30:00|105.68|105.28|105.71|105.31|105.73|105.33|105.68|105.28|11
1733812210000|2024-12-10 06:30:10|105.69|105.29|105.78|105.38|105.78|105.38|105.66|105.26|10
1733812220000|2024-12-10 06:30:20|105.79|105.39|105.77|105.37|105.82|105.42|105.74|105.34|14
1733812230000|2024-12-10 06:30:30|105.78|105.38|105.74|105.34|105.78|105.38|105.7|105.3|16
1733812240000|2024-12-10 06:30:40|105.73|105.33|105.74|105.34|105.75|105.35|105.73|105.33|10
1733812250000|2024-12-10 06:30:50|105.75|105.35|105.73|105.33|105.76|105.36|105.71|105.31|12
1733812260000|2024-12-10 06:31:00|105.75|105.35|105.76|105.36|105.76|105.36|105.67|105.27|18
1733812270000|2024-12-10 06:31:10|105.75|105.35|105.62|105.22|105.75|105.35|105.61|105.21|18
1733812280000|2024-12-10 06:31:20|105.61|105.21|105.72|105.32|105.72|105.32|105.61|105.21|11
1733812290000|2024-12-10 06:31:30|105.74|105.34|105.71|105.31|105.83|105.43|105.71|105.31|16
1733812300000|2024-12-10 06:31:40|105.72|105.32|105.71|105.31|105.72|105.32|105.71|105.31|2
1733812310000|2024-12-10 06:31:50|105.69|105.29|105.65|105.25|105.7|105.3|105.64|105.24|12
1733812320000|2024-12-10 06:32:00|105.68|105.28|105.77|105.37|105.78|105.38|105.68|105.28|18
1733812330000|2024-12-10 06:32:10|105.78|105.38|105.74|105.34|105.8|105.4|105.74|105.34|10
1733812340000|2024-12-10 06:32:20|105.73|105.33|105.74|105.34|105.76|105.36|105.72|105.32|9
1733812350000|2024-12-10 06:32:30|105.73|105.33|105.74|105.34|105.74|105.34|105.72|105.32|8
1733812360000|2024-12-10 06:32:40|105.77|105.37|105.74|105.34|105.8|105.4|105.74|105.34|13
1733812370000|2024-12-10 06:32:50|105.73|105.33|105.66|105.26|105.73|105.33|105.66|105.26|9
1733812380000|2024-12-10 06:33:00|105.67|105.27|105.73|105.33|105.77|105.37|105.66|105.26|15
1733812390000|2024-12-10 06:33:10|105.75|105.35|105.77|105.37|105.77|105.37|105.73|105.33|11
1733812400000|2024-12-10 06:33:20|105.76|105.36|105.93|105.53|105.93|105.53|105.76|105.36|16
1733812410000|2024-12-10 06:33:30|105.94|105.54|105.91|105.51|105.98|105.58|105.91|105.51|11
1733812420000|2024-12-10 06:33:40|105.92|105.52|106.04|105.64|106.05|105.65|105.91|105.51|12
1733812430000|2024-12-10 06:33:50|106.05|105.65|106.18|105.78|106.18|105.78|106.05|105.65|10
1733812440000|2024-12-10 06:34:00|106.17|105.77|106.1|105.7|106.18|105.78|106.09|105.69|14
1733812450000|2024-12-10 06:34:10|106.11|105.71|106.24|105.84|106.25|105.85|106.04|105.64|14
1733812460000|2024-12-10 06:34:20|106.25|105.85|106.25|105.85|106.29|105.89|106.24|105.84|11
1733812470000|2024-12-10 06:34:30|106.24|105.84|106.31|105.91|106.31|105.91|106.23|105.83|10
1733812480000|2024-12-10 06:34:40|106.32|105.92|106.31|105.91|106.32|105.92|106.3|105.9|3
1733812490000|2024-12-10 06:34:50|106.29|105.89|106.3|105.9|106.32|105.92|106.29|105.89|8
1733812500000|2024-12-10 06:35:00|106.32|105.92|106.45|106.05|106.47|106.07|106.32|105.92|11
1733812510000|2024-12-10 06:35:10|106.42|106.02|106.44|106.04|106.44|106.04|106.37|105.97|16
1733812520000|2024-12-10 06:35:20|106.46|106.06|106.51|106.11|106.51|106.11|106.45|106.05|9
1733812530000|2024-12-10 06:35:30|106.52|106.12|106.51|106.11|106.57|106.17|106.51|106.11|10
1733812540000|2024-12-10 06:35:40|106.5|106.1|106.51|106.11|106.54|106.14|106.49|106.09|14
1733812550000|2024-12-10 06:35:50|106.52|106.12|106.59|106.19|106.6|106.2|106.49|106.09|15
1733812560000|2024-12-10 06:36:00|106.58|106.18|106.49|106.09|106.6|106.2|106.45|106.05|15
1733812570000|2024-12-10 06:36:10|106.48|106.08|106.37|105.97|106.5|106.1|106.37|105.97|20
1733812580000|2024-12-10 06:36:20|106.35|105.95|106.35|105.95|106.41|106.01|106.35|105.95|11
1733812590000|2024-12-10 06:36:30|106.38|105.98|106.28|105.88|106.4|106|106.26|105.86|17
1733812600000|2024-12-10 06:36:40|106.27|105.87|106.23|105.83|106.3|105.9|106.22|105.82|17
1733812610000|2024-12-10 06:36:50|106.22|105.82|106.19|105.79|106.25|105.85|106.19|105.79|8
1733812620000|2024-12-10 06:37:00|106.17|105.77|106.32|105.92|106.32|105.92|106.14|105.74|23
1733812630000|2024-12-10 06:37:10|106.31|105.91|106.25|105.85|106.31|105.91|106.24|105.84|17
1733812640000|2024-12-10 06:37:20|106.27|105.87|106.28|105.88|106.32|105.92|106.25|105.85|17
1733812650000|2024-12-10 06:37:30|106.29|105.89|106.23|105.83|106.29|105.89|106.19|105.79|18
1733812660000|2024-12-10 06:37:40|106.16|105.76|106.2|105.8|106.2|105.8|106.1|105.7|9
1733812670000|2024-12-10 06:37:50|106.21|105.81|106.24|105.84|106.25|105.85|106.15|105.75|13
1733812680000|2024-12-10 06:38:00|106.23|105.83|106.2|105.8|106.23|105.83|106.15|105.75|10
1733812690000|2024-12-10 06:38:10|106.21|105.81|106.23|105.83|106.23|105.83|106.21|105.81|6
1733812700000|2024-12-10 06:38:20|106.2|105.8|106.26|105.86|106.26|105.86|106.18|105.78|11
1733812710000|2024-12-10 06:38:30|106.25|105.85|106.19|105.79|106.25|105.85|106.19|105.79|8
1733812720000|2024-12-10 06:38:40|106.18|105.78|106.22|105.82|106.26|105.86|106.15|105.75|15
1733812730000|2024-12-10 06:38:50|106.18|105.78|106.18|105.78|106.23|105.83|106.18|105.78|16
1733812740000|2024-12-10 06:39:00|106.17|105.77|106.14|105.74|106.19|105.79|106.14|105.74|12
1733812750000|2024-12-10 06:39:10|106.15|105.75|106.08|105.68|106.17|105.77|106.08|105.68|12
1733812760000|2024-12-10 06:39:20|106.06|105.66|105.99|105.59|106.07|105.67|105.99|105.59|9
1733812770000|2024-12-10 06:39:30|105.97|105.57|105.89|105.49|106.01|105.61|105.89|105.49|7
1733812780000|2024-12-10 06:39:40|105.9|105.5|105.97|105.57|105.97|105.57|105.86|105.46|13
1733812790000|2024-12-10 06:39:50|105.94|105.54|105.89|105.49|105.94|105.54|105.88|105.48|5
1733812800000|2024-12-10 06:40:00|105.86|105.46|105.91|105.51|105.95|105.55|105.84|105.44|19
1733812810000|2024-12-10 06:40:10|105.92|105.52|105.95|105.55|105.98|105.58|105.92|105.52|11
1733812820000|2024-12-10 06:40:20|105.94|105.54|105.95|105.55|106|105.6|105.93|105.53|9
1733812830000|2024-12-10 06:40:30|105.94|105.54|106.01|105.61|106.01|105.61|105.94|105.54|9
1733812840000|2024-12-10 06:40:40|105.99|105.59|106.03|105.63|106.11|105.71|105.97|105.57|15
1733812850000|2024-12-10 06:40:50|106.04|105.64|106.12|105.72|106.13|105.73|106.03|105.63|11
1733812860000|2024-12-10 06:41:00|106.14|105.74|105.92|105.52|106.14|105.74|105.92|105.52|11
1733812870000|2024-12-10 06:41:10|105.88|105.48|105.93|105.53|105.94|105.54|105.81|105.41|16
1733812880000|2024-12-10 06:41:20|105.92|105.52|105.9|105.5|105.93|105.53|105.89|105.49|6
1733812890000|2024-12-10 06:41:30|105.88|105.48|105.92|105.52|105.93|105.53|105.86|105.46|14
1733812900000|2024-12-10 06:41:40|105.89|105.49|105.8|105.4|105.89|105.49|105.8|105.4|6
1733812910000|2024-12-10 06:41:50|105.78|105.38|105.83|105.43|105.83|105.43|105.77|105.37|5
1733812920000|2024-12-10 06:42:00|105.81|105.41|105.6|105.2|105.81|105.41|105.59|105.19|9
1733812930000|2024-12-10 06:42:10|105.55|105.15|105.43|105.03|105.55|105.15|105.43|105.03|7
1733812940000|2024-12-10 06:42:20|105.41|105.01|105.51|105.11|105.51|105.11|105.41|105.01|7
1733812950000|2024-12-10 06:42:30|105.5|105.1|105.62|105.22|105.62|105.22|105.5|105.1|11
1733812960000|2024-12-10 06:42:40|105.61|105.21|105.61|105.21|105.62|105.22|105.6|105.2|5
1733812970000|2024-12-10 06:42:50|105.62|105.22|105.61|105.21|105.62|105.22|105.61|105.21|2
1733812980000|2024-12-10 06:43:00|105.6|105.2|105.53|105.13|105.61|105.21|105.53|105.13|4
1733812990000|2024-12-10 06:43:10|105.52|105.12|105.44|105.04|105.52|105.12|105.44|105.04|3
1733813000000|2024-12-10 06:43:20|105.45|105.05|105.44|105.04|105.49|105.09|105.44|105.04|7
1733813010000|2024-12-10 06:43:30|105.43|105.03|105.38|104.98|105.43|105.03|105.37|104.97|4
1733813020000|2024-12-10 06:43:40|105.39|104.99|105.53|105.13|105.54|105.14|105.39|104.99|10
1733813030000|2024-12-10 06:43:50|105.51|105.11|105.56|105.16|105.58|105.18|105.49|105.09|14
1733813040000|2024-12-10 06:44:00|105.57|105.17|105.74|105.34|105.74|105.34|105.57|105.17|15
1733813050000|2024-12-10 06:44:10|105.73|105.33|105.72|105.32|105.73|105.33|105.72|105.32|2
1733813060000|2024-12-10 06:44:20|105.71|105.31|105.73|105.33|105.73|105.33|105.71|105.31|3
1733813070000|2024-12-10 06:44:30|105.74|105.34|105.8|105.4|105.8|105.4|105.74|105.34|4
1733813080000|2024-12-10 06:44:40|105.78|105.38|105.73|105.33|105.78|105.38|105.73|105.33|4
1733813090000|2024-12-10 06:44:50|105.75|105.35|105.75|105.35|105.8|105.4|105.75|105.35|7
1733813100000|2024-12-10 06:45:00|105.77|105.37|105.66|105.26|105.77|105.37|105.62|105.22|14
1733813110000|2024-12-10 06:45:10|105.67|105.27|105.71|105.31|105.83|105.43|105.66|105.26|20
1733813120000|2024-12-10 06:45:20|105.72|105.32|105.76|105.36|105.81|105.41|105.72|105.32|24
1733813130000|2024-12-10 06:45:30|105.77|105.37|105.65|105.25|105.77|105.37|105.65|105.25|22
1733813140000|2024-12-10 06:45:40|105.66|105.26|105.81|105.41|105.82|105.42|105.64|105.24|21
1733813150000|2024-12-10 06:45:50|105.82|105.42|105.75|105.35|105.82|105.42|105.75|105.35|10
1733813160000|2024-12-10 06:46:00|105.74|105.34|105.76|105.36|105.84|105.44|105.74|105.34|17
1733813170000|2024-12-10 06:46:10|105.75|105.35|105.66|105.26|105.78|105.38|105.65|105.25|17
1733813180000|2024-12-10 06:46:20|105.67|105.27|105.61|105.21|105.73|105.33|105.57|105.17|17
1733813190000|2024-12-10 06:46:30|105.62|105.22|105.71|105.31|105.74|105.34|105.62|105.22|16
1733813200000|2024-12-10 06:46:40|105.73|105.33|105.88|105.48|105.94|105.54|105.72|105.32|21
1733813210000|2024-12-10 06:46:50|105.87|105.47|105.76|105.36|105.87|105.47|105.73|105.33|16
1733813220000|2024-12-10 06:47:00|105.77|105.37|105.67|105.27|105.77|105.37|105.61|105.21|21
1733813230000|2024-12-10 06:47:10|105.68|105.28|105.74|105.34|105.76|105.36|105.65|105.25|19
1733813240000|2024-12-10 06:47:20|105.75|105.35|105.79|105.39|105.8|105.4|105.7|105.3|13
1733813250000|2024-12-10 06:47:30|105.78|105.38|105.77|105.37|105.82|105.42|105.71|105.31|18
1733813260000|2024-12-10 06:47:40|105.76|105.36|105.74|105.34|105.78|105.38|105.74|105.34|11
1733813270000|2024-12-10 06:47:50|105.73|105.33|105.74|105.34|105.75|105.35|105.73|105.33|4
1733813280000|2024-12-10 06:48:00|105.73|105.33|105.63|105.23|105.74|105.34|105.58|105.18|16
1733813290000|2024-12-10 06:48:10|105.62|105.22|105.64|105.24|105.65|105.25|105.58|105.18|16
1733813300000|2024-12-10 06:48:20|105.65|105.25|105.71|105.31|105.71|105.31|105.61|105.21|8
1733813310000|2024-12-10 06:48:30|105.72|105.32|105.75|105.35|105.75|105.35|105.68|105.28|10
1733813320000|2024-12-10 06:48:40|105.74|105.34|105.94|105.54|105.96|105.56|105.74|105.34|18
1733813330000|2024-12-10 06:48:50|105.93|105.53|105.85|105.45|105.93|105.53|105.85|105.45|19
1733813340000|2024-12-10 06:49:00|105.86|105.46|105.96|105.56|105.96|105.56|105.85|105.45|12
1733813350000|2024-12-10 06:49:10|105.98|105.58|106.15|105.75|106.16|105.76|105.98|105.58|24
1733813360000|2024-12-10 06:49:20|106.17|105.77|106.14|105.74|106.24|105.84|106.08|105.68|18
1733813370000|2024-12-10 06:49:30|106.15|105.75|106.13|105.73|106.18|105.78|106.12|105.72|12
1733813380000|2024-12-10 06:49:40|106.12|105.72|106.07|105.67|106.13|105.73|106.06|105.66|20
1733813390000|2024-12-10 06:49:50|106.05|105.65|106.03|105.63|106.05|105.65|106.02|105.62|8
1733813400000|2024-12-10 06:50:00|106.04|105.64|105.88|105.48|106.04|105.64|105.87|105.47|14
1733813410000|2024-12-10 06:50:10|105.87|105.47|105.88|105.48|105.88|105.48|105.84|105.44|15
1733813420000|2024-12-10 06:50:20|105.92|105.52|105.87|105.47|105.94|105.54|105.86|105.46|12
1733813430000|2024-12-10 06:50:30|105.86|105.46|105.84|105.44|105.86|105.46|105.79|105.39|16
1733813440000|2024-12-10 06:50:40|105.85|105.45|105.97|105.57|105.97|105.57|105.85|105.45|11
1733813450000|2024-12-10 06:50:50|105.96|105.56|106.01|105.61|106.03|105.63|105.94|105.54|15
1733813460000|2024-12-10 06:51:00|105.98|105.58|105.76|105.36|105.99|105.59|105.73|105.33|11
1733813470000|2024-12-10 06:51:10|105.77|105.37|105.75|105.35|105.79|105.39|105.72|105.32|18
1733813480000|2024-12-10 06:51:20|105.77|105.37|105.8|105.4|105.83|105.43|105.75|105.35|18
1733813490000|2024-12-10 06:51:30|105.81|105.41|105.83|105.43|105.84|105.44|105.8|105.4|11
1733813500000|2024-12-10 06:51:40|105.84|105.44|105.94|105.54|105.95|105.55|105.84|105.44|12
1733813510000|2024-12-10 06:51:50|105.93|105.53|105.91|105.51|105.94|105.54|105.86|105.46|14
1733813520000|2024-12-10 06:52:00|105.89|105.49|105.76|105.36|105.91|105.51|105.76|105.36|14
1733813530000|2024-12-10 06:52:10|105.75|105.35|105.74|105.34|105.75|105.35|105.63|105.23|16
1733813540000|2024-12-10 06:52:20|105.75|105.35|105.81|105.41|105.82|105.42|105.74|105.34|9
1733813550000|2024-12-10 06:52:30|105.82|105.42|105.83|105.43|105.83|105.43|105.8|105.4|9
1733813560000|2024-12-10 06:52:40|105.85|105.45|105.77|105.37|105.85|105.45|105.77|105.37|11
1733813570000|2024-12-10 06:52:50|105.78|105.38|105.73|105.33|105.78|105.38|105.73|105.33|15
1733813580000|2024-12-10 06:53:00|105.74|105.34|105.78|105.38|105.83|105.43|105.74|105.34|12
1733813590000|2024-12-10 06:53:10|105.77|105.37|105.73|105.33|105.79|105.39|105.73|105.33|9
1733813600000|2024-12-10 06:53:20|105.74|105.34|105.74|105.34|105.75|105.35|105.71|105.31|11
1733813610000|2024-12-10 06:53:30|105.73|105.33|105.76|105.36|105.76|105.36|105.73|105.33|9
1733813620000|2024-12-10 06:53:40|105.77|105.37|105.85|105.45|105.86|105.46|105.76|105.36|7
1733813630000|2024-12-10 06:53:50|105.86|105.46|105.82|105.42|105.86|105.46|105.79|105.39|11
1733813640000|2024-12-10 06:54:00|105.8|105.4|105.83|105.43|105.84|105.44|105.8|105.4|16
1733813650000|2024-12-10 06:54:10|105.82|105.42|105.75|105.35|105.84|105.44|105.75|105.35|15
1733813660000|2024-12-10 06:54:20|105.74|105.34|105.68|105.28|105.74|105.34|105.64|105.24|12
1733813670000|2024-12-10 06:54:30|105.67|105.27|105.62|105.22|105.67|105.27|105.56|105.16|12
1733813680000|2024-12-10 06:54:40|105.61|105.21|105.57|105.17|105.61|105.21|105.54|105.14|14
1733813690000|2024-12-10 06:54:50|105.56|105.16|105.57|105.17|105.57|105.17|105.56|105.16|2
1733813700000|2024-12-10 06:55:00|105.56|105.16|105.5|105.1|105.56|105.16|105.49|105.09|12
1733813710000|2024-12-10 06:55:10|105.51|105.11|105.48|105.08|105.53|105.13|105.48|105.08|7
1733813720000|2024-12-10 06:55:20|105.49|105.09|105.56|105.16|105.58|105.18|105.48|105.08|21
1733813730000|2024-12-10 06:55:30|105.55|105.15|105.58|105.18|105.58|105.18|105.52|105.12|10
1733813740000|2024-12-10 06:55:40|105.6|105.2|105.65|105.25|105.67|105.27|105.58|105.18|19
1733813750000|2024-12-10 06:55:50|105.66|105.26|105.59|105.19|105.66|105.26|105.58|105.18|8
1733813760000|2024-12-10 06:56:00|105.58|105.18|105.6|105.2|105.63|105.23|105.56|105.16|20
1733813770000|2024-12-10 06:56:10|105.58|105.18|105.64|105.24|105.68|105.28|105.57|105.17|16
1733813780000|2024-12-10 06:56:20|105.63|105.23|105.59|105.19|105.64|105.24|105.59|105.19|8
1733813800000|2024-12-10 06:56:40|105.57|105.17|105.37|104.97|105.57|105.17|105.37|104.97|12
1733813810000|2024-12-10 06:56:50|105.38|104.98|105.53|105.13|105.58|105.18|105.38|104.98|15
1733813820000|2024-12-10 06:57:00|105.52|105.12|105.37|104.97|105.52|105.12|105.37|104.97|16
1733813830000|2024-12-10 06:57:10|105.36|104.96|105.46|105.06|105.49|105.09|105.36|104.96|15
1733813840000|2024-12-10 06:57:20|105.47|105.07|105.52|105.12|105.53|105.13|105.45|105.05|18
1733813850000|2024-12-10 06:57:30|105.48|105.08|105.59|105.19|105.61|105.21|105.48|105.08|14
1733813860000|2024-12-10 06:57:40|105.57|105.17|105.67|105.27|105.67|105.27|105.57|105.17|15
1733813870000|2024-12-10 06:57:50|105.66|105.26|105.71|105.31|105.72|105.32|105.63|105.23|10
1733813880000|2024-12-10 06:58:00|105.74|105.34|105.72|105.32|105.75|105.35|105.66|105.26|14
1733813890000|2024-12-10 06:58:10|105.75|105.35|105.66|105.26|105.75|105.35|105.66|105.26|11
1733813900000|2024-12-10 06:58:20|105.68|105.28|105.7|105.3|105.7|105.3|105.68|105.28|3
1733813910000|2024-12-10 06:58:30|105.69|105.29|105.7|105.3|105.7|105.3|105.66|105.26|14
1733813920000|2024-12-10 06:58:40|105.69|105.29|105.65|105.25|105.69|105.29|105.64|105.24|9
1733813930000|2024-12-10 06:58:50|105.64|105.24|105.75|105.35|105.75|105.35|105.64|105.24|17
1733813940000|2024-12-10 06:59:00|105.74|105.34|105.64|105.24|105.75|105.35|105.64|105.24|18
1733813950000|2024-12-10 06:59:10|105.65|105.25|105.76|105.36|105.76|105.36|105.64|105.24|17
1733813960000|2024-12-10 06:59:20|105.75|105.35|105.69|105.29|105.75|105.35|105.67|105.27|12
1733813970000|2024-12-10 06:59:30|105.68|105.28|105.58|105.18|105.68|105.28|105.58|105.18|10
1733813980000|2024-12-10 06:59:40|105.57|105.17|105.51|105.11|105.57|105.17|105.51|105.11|9
1733813990000|2024-12-10 06:59:50|105.52|105.12|105.57|105.17|105.57|105.17|105.52|105.12|12
1733814000000|2024-12-10 07:00:00|105.59|105.19|105.63|105.23|105.68|105.28|105.58|105.18|22
1733814010000|2024-12-10 07:00:10|105.62|105.22|105.56|105.16|105.62|105.22|105.55|105.15|13
1733814020000|2024-12-10 07:00:20|105.55|105.15|105.37|104.97|105.55|105.15|105.37|104.97|19
1733814030000|2024-12-10 07:00:30|105.38|104.98|105.39|104.99|105.39|104.99|105.35|104.95|13
1733814040000|2024-12-10 07:00:40|105.4|105|105.35|104.95|105.44|105.04|105.35|104.95|15
1733814050000|2024-12-10 07:00:50|105.37|104.97|105.37|104.97|105.44|105.04|105.36|104.96|12
1733814060000|2024-12-10 07:01:00|105.42|105.02|105.46|105.06|105.46|105.06|105.37|104.97|20
1733814070000|2024-12-10 07:01:10|105.47|105.07|105.45|105.05|105.54|105.14|105.45|105.05|20
1733814080000|2024-12-10 07:01:20|105.44|105.04|105.46|105.06|105.56|105.16|105.44|105.04|18
1733814090000|2024-12-10 07:01:30|105.45|105.05|105.27|104.87|105.45|105.05|105.27|104.87|16
1733814100000|2024-12-10 07:01:40|105.26|104.86|105.38|104.98|105.38|104.98|105.26|104.86|18
1733814110000|2024-12-10 07:01:50|105.37|104.97|105.29|104.89|105.37|104.97|105.28|104.88|9
1733814120000|2024-12-10 07:02:00|105.28|104.88|105.16|104.76|105.28|104.88|105.15|104.75|14
1733814130000|2024-12-10 07:02:10|105.15|104.75|105.15|104.75|105.16|104.76|105.11|104.71|10
1733814140000|2024-12-10 07:02:20|105.14|104.74|105.11|104.71|105.14|104.74|105.09|104.69|19
1733814150000|2024-12-10 07:02:30|105.12|104.72|104.99|104.59|105.14|104.74|104.98|104.58|21
1733814160000|2024-12-10 07:02:40|104.98|104.58|105.07|104.67|105.07|104.67|104.97|104.57|16
1733814170000|2024-12-10 07:02:50|105.02|104.62|104.95|104.55|105.02|104.62|104.95|104.55|8
1733814180000|2024-12-10 07:03:00|104.96|104.56|105.01|104.61|105.02|104.62|104.96|104.56|12
1733814190000|2024-12-10 07:03:10|105.02|104.62|104.98|104.58|105.02|104.62|104.94|104.54|11
1733814200000|2024-12-10 07:03:20|104.97|104.57|104.98|104.58|104.98|104.58|104.91|104.51|15
1733814210000|2024-12-10 07:03:30|104.96|104.56|104.87|104.47|104.98|104.58|104.87|104.47|12
1733814220000|2024-12-10 07:03:40|104.86|104.46|104.87|104.47|104.87|104.47|104.78|104.38|9
1733814230000|2024-12-10 07:03:50|104.86|104.46|104.92|104.52|104.93|104.53|104.86|104.46|7
1733814240000|2024-12-10 07:04:00|104.93|104.53|104.8|104.4|104.93|104.53|104.8|104.4|13
1733814250000|2024-12-10 07:04:10|104.81|104.41|104.87|104.47|104.87|104.47|104.81|104.41|12
1733814260000|2024-12-10 07:04:20|104.9|104.5|104.95|104.55|104.95|104.55|104.89|104.49|16
1733814270000|2024-12-10 07:04:30|104.97|104.57|104.95|104.55|105.04|104.64|104.95|104.55|20
1733814280000|2024-12-10 07:04:40|104.97|104.57|105.04|104.64|105.04|104.64|104.97|104.57|8
1733814290000|2024-12-10 07:04:50|105.05|104.65|104.97|104.57|105.06|104.66|104.97|104.57|13
1733814300000|2024-12-10 07:05:00|104.96|104.56|105.08|104.68|105.08|104.68|104.96|104.56|11
1733814310000|2024-12-10 07:05:10|105.07|104.67|105.09|104.69|105.09|104.69|105.03|104.63|13
1733814320000|2024-12-10 07:05:20|105.08|104.68|105.06|104.66|105.16|104.76|105.06|104.66|21
1733814330000|2024-12-10 07:05:30|105.05|104.65|105.02|104.62|105.06|104.66|105.02|104.62|4
1733814340000|2024-12-10 07:05:40|105.03|104.63|105.03|104.63|105.06|104.66|105.03|104.63|12
1733814350000|2024-12-10 07:05:50|105.04|104.64|105.06|104.66|105.06|104.66|105.02|104.62|7
1733814360000|2024-12-10 07:06:00|105.07|104.67|105.05|104.65|105.08|104.68|105.04|104.64|13
1733814370000|2024-12-10 07:06:10|105.04|104.64|105.16|104.76|105.17|104.77|105.03|104.63|23
1733814380000|2024-12-10 07:06:20|105.14|104.74|105.18|104.78|105.23|104.83|105.14|104.74|16
1733814390000|2024-12-10 07:06:30|105.19|104.79|105.18|104.78|105.29|104.89|105.18|104.78|17
1733814400000|2024-12-10 07:06:40|105.17|104.77|105.07|104.67|105.18|104.78|105.07|104.67|15
1733814410000|2024-12-10 07:06:50|105.06|104.66|105.04|104.64|105.11|104.71|105.04|104.64|15
1733814420000|2024-12-10 07:07:00|105|104.6|104.95|104.55|105|104.6|104.95|104.55|13
1733814430000|2024-12-10 07:07:10|104.94|104.54|104.86|104.46|104.94|104.54|104.79|104.39|21
1733814440000|2024-12-10 07:07:20|104.87|104.47|104.88|104.48|104.89|104.49|104.87|104.47|11
1733814450000|2024-12-10 07:07:30|104.89|104.49|104.99|104.59|105.08|104.68|104.89|104.49|11
1733814460000|2024-12-10 07:07:40|104.97|104.57|104.91|104.51|104.98|104.58|104.88|104.48|11
1733814470000|2024-12-10 07:07:50|104.9|104.5|104.95|104.55|104.95|104.55|104.88|104.48|10
1733814480000|2024-12-10 07:08:00|104.96|104.56|105.11|104.71|105.11|104.71|104.96|104.56|17
1733814490000|2024-12-10 07:08:10|105.15|104.75|105.27|104.87|105.37|104.97|105.14|104.74|31
1733814500000|2024-12-10 07:08:20|105.28|104.88|105.16|104.76|105.28|104.88|105.16|104.76|14
1733814510000|2024-12-10 07:08:30|105.14|104.74|105.06|104.66|105.15|104.75|105.05|104.65|12
1733814520000|2024-12-10 07:08:40|105.05|104.65|105.08|104.68|105.08|104.68|105.05|104.65|12
1733814530000|2024-12-10 07:08:50|105.09|104.69|105.09|104.69|105.14|104.74|105.06|104.66|15
1733814540000|2024-12-10 07:09:00|105.08|104.68|104.91|104.51|105.08|104.68|104.89|104.49|17
1733814550000|2024-12-10 07:09:10|104.92|104.52|104.87|104.47|104.93|104.53|104.85|104.45|8
1733814560000|2024-12-10 07:09:20|104.88|104.48|104.87|104.47|104.9|104.5|104.86|104.46|8
1733814570000|2024-12-10 07:09:30|104.86|104.46|104.9|104.5|104.92|104.52|104.86|104.46|8
1733814580000|2024-12-10 07:09:40|104.91|104.51|104.86|104.46|104.91|104.51|104.85|104.45|10
1733814590000|2024-12-10 07:09:50|104.87|104.47|104.95|104.55|104.96|104.56|104.87|104.47|10
1733814600000|2024-12-10 07:10:00|104.94|104.54|105.05|104.65|105.05|104.65|104.94|104.54|10
1733814610000|2024-12-10 07:10:10|105.04|104.64|105.07|104.67|105.14|104.74|105.04|104.64|11
1733814620000|2024-12-10 07:10:20|105.09|104.69|104.89|104.49|105.09|104.69|104.88|104.48|16
1733814630000|2024-12-10 07:10:30|104.9|104.5|105.04|104.64|105.04|104.64|104.9|104.5|21
1733814640000|2024-12-10 07:10:40|105.05|104.65|105.07|104.67|105.07|104.67|104.97|104.57|13
1733814650000|2024-12-10 07:10:50|105.06|104.66|105|104.6|105.06|104.66|104.98|104.58|10
1733814660000|2024-12-10 07:11:00|105.03|104.63|105.01|104.61|105.05|104.65|104.99|104.59|17
1733814670000|2024-12-10 07:11:10|105|104.6|104.97|104.57|105.02|104.62|104.97|104.57|11
1733814680000|2024-12-10 07:11:20|104.99|104.59|105.07|104.67|105.07|104.67|104.99|104.59|12
1733814690000|2024-12-10 07:11:30|105.06|104.66|105.04|104.64|105.06|104.66|105.03|104.63|9
1733814700000|2024-12-10 07:11:40|105.03|104.63|105.04|104.64|105.04|104.64|105.01|104.61|4
1733814710000|2024-12-10 07:11:50|105.03|104.63|104.98|104.58|105.03|104.63|104.97|104.57|10
1733814720000|2024-12-10 07:12:00|104.99|104.59|104.82|104.42|105.03|104.63|104.79|104.39|12
1733814730000|2024-12-10 07:12:10|104.8|104.4|104.82|104.42|104.84|104.44|104.79|104.39|11
1733814740000|2024-12-10 07:12:20|104.83|104.43|104.9|104.5|104.96|104.56|104.83|104.43|11
1733814750000|2024-12-10 07:12:30|104.89|104.49|104.9|104.5|104.9|104.5|104.88|104.48|4
1733814760000|2024-12-10 07:12:40|104.93|104.53|104.77|104.37|104.93|104.53|104.76|104.36|16
1733814770000|2024-12-10 07:12:50|104.76|104.36|104.88|104.48|104.88|104.48|104.76|104.36|9
1733814780000|2024-12-10 07:13:00|104.89|104.49|104.88|104.48|104.89|104.49|104.88|104.48|4
1733814790000|2024-12-10 07:13:10|104.86|104.46|104.77|104.37|104.86|104.46|104.77|104.37|6
1733814800000|2024-12-10 07:13:20|104.76|104.36|104.73|104.33|104.78|104.38|104.73|104.33|8
1733814810000|2024-12-10 07:13:30|104.72|104.32|104.67|104.27|104.72|104.32|104.67|104.27|4
1733814820000|2024-12-10 07:13:40|104.69|104.29|104.65|104.25|104.69|104.29|104.65|104.25|5
1733814830000|2024-12-10 07:13:50|104.66|104.26|104.68|104.28|104.74|104.34|104.66|104.26|9
1733814840000|2024-12-10 07:14:00|104.67|104.27|104.62|104.22|104.68|104.28|104.62|104.22|10
1733814850000|2024-12-10 07:14:10|104.63|104.23|104.6|104.2|104.63|104.23|104.59|104.19|7
1733814860000|2024-12-10 07:14:20|104.59|104.19|104.57|104.17|104.63|104.23|104.56|104.16|12
1733814870000|2024-12-10 07:14:30|104.56|104.16|104.51|104.11|104.56|104.16|104.5|104.1|10
1733814880000|2024-12-10 07:14:40|104.52|104.12|104.57|104.17|104.57|104.17|104.52|104.12|9
1733814890000|2024-12-10 07:14:50|104.55|104.15|104.56|104.16|104.58|104.18|104.55|104.15|9
1733814900000|2024-12-10 07:15:00|104.55|104.15|104.55|104.15|104.56|104.16|104.5|104.1|10
1733814910000|2024-12-10 07:15:10|104.56|104.16|104.54|104.14|104.57|104.17|104.53|104.13|12
1733814920000|2024-12-10 07:15:20|104.55|104.15|104.67|104.27|104.68|104.28|104.55|104.15|13
1733814930000|2024-12-10 07:15:30|104.66|104.26|104.65|104.25|104.67|104.27|104.64|104.24|16
1733814940000|2024-12-10 07:15:40|104.64|104.24|104.62|104.22|104.64|104.24|104.59|104.19|10
1733814950000|2024-12-10 07:15:50|104.67|104.27|104.71|104.31|104.71|104.31|104.67|104.27|8
1733814960000|2024-12-10 07:16:00|104.72|104.32|104.67|104.27|104.74|104.34|104.66|104.26|9
1733814970000|2024-12-10 07:16:10|104.66|104.26|104.69|104.29|104.7|104.3|104.66|104.26|8
1733814980000|2024-12-10 07:16:20|104.68|104.28|104.58|104.18|104.68|104.28|104.58|104.18|7
1733814990000|2024-12-10 07:16:30|104.57|104.17|104.48|104.08|104.58|104.18|104.45|104.05|12
1733815000000|2024-12-10 07:16:40|104.47|104.07|104.55|104.15|104.55|104.15|104.46|104.06|8
1733815010000|2024-12-10 07:16:50|104.54|104.14|104.54|104.14|104.55|104.15|104.53|104.13|4
1733815020000|2024-12-10 07:17:00|104.55|104.15|104.7|104.3|104.77|104.37|104.55|104.15|16
1733815030000|2024-12-10 07:17:10|104.69|104.29|104.67|104.27|104.76|104.36|104.67|104.27|16
1733815040000|2024-12-10 07:17:20|104.68|104.28|104.76|104.36|104.77|104.37|104.68|104.28|9
1733815050000|2024-12-10 07:17:30|104.77|104.37|104.78|104.38|104.79|104.39|104.76|104.36|12
1733815060000|2024-12-10 07:17:40|104.82|104.42|104.77|104.37|104.85|104.45|104.76|104.36|14
1733815070000|2024-12-10 07:17:50|104.76|104.36|104.83|104.43|104.83|104.43|104.76|104.36|4
1733815080000|2024-12-10 07:18:00|104.81|104.41|104.78|104.38|104.82|104.42|104.75|104.35|16
1733815090000|2024-12-10 07:18:10|104.8|104.4|104.89|104.49|104.99|104.59|104.8|104.4|16
1733815100000|2024-12-10 07:18:20|104.88|104.48|104.88|104.48|104.88|104.48|104.87|104.47|5
1733815110000|2024-12-10 07:18:30|104.89|104.49|104.99|104.59|105|104.6|104.89|104.49|17
1733815120000|2024-12-10 07:18:40|105|104.6|104.96|104.56|105.01|104.61|104.95|104.55|8
1733815130000|2024-12-10 07:18:50|104.97|104.57|104.96|104.56|104.97|104.57|104.95|104.55|10
1733815140000|2024-12-10 07:19:00|104.95|104.55|104.94|104.54|104.96|104.56|104.89|104.49|11
1733815150000|2024-12-10 07:19:10|104.93|104.53|104.82|104.42|104.93|104.53|104.77|104.37|15
1733815160000|2024-12-10 07:19:20|104.79|104.39|104.68|104.28|104.79|104.39|104.67|104.27|8
1733815170000|2024-12-10 07:19:30|104.66|104.26|104.66|104.26|104.67|104.27|104.58|104.18|12
1733815180000|2024-12-10 07:19:40|104.69|104.29|104.73|104.33|104.77|104.37|104.69|104.29|22
1733815190000|2024-12-10 07:19:50|104.74|104.34|104.76|104.36|104.77|104.37|104.74|104.34|4
1733815200000|2024-12-10 07:20:00|104.77|104.37|104.85|104.45|104.87|104.47|104.77|104.37|23
1733815210000|2024-12-10 07:20:10|104.86|104.46|104.96|104.56|104.98|104.58|104.86|104.46|19
1733815220000|2024-12-10 07:20:20|104.93|104.53|104.87|104.47|104.98|104.58|104.87|104.47|17
1733815230000|2024-12-10 07:20:30|104.88|104.48|104.83|104.43|104.88|104.48|104.81|104.41|7
1733815240000|2024-12-10 07:20:40|104.85|104.45|105.01|104.61|105.01|104.61|104.84|104.44|16
1733815250000|2024-12-10 07:20:50|105.05|104.65|104.96|104.56|105.07|104.67|104.95|104.55|13
1733815260000|2024-12-10 07:21:00|104.95|104.55|104.87|104.47|104.95|104.55|104.84|104.44|15
1733815270000|2024-12-10 07:21:10|104.85|104.45|104.8|104.4|104.87|104.47|104.77|104.37|21
1733815280000|2024-12-10 07:21:20|104.81|104.41|104.86|104.46|104.86|104.46|104.77|104.37|15
1733815290000|2024-12-10 07:21:30|104.85|104.45|104.84|104.44|104.85|104.45|104.79|104.39|13
1733815300000|2024-12-10 07:21:40|104.85|104.45|104.94|104.54|104.95|104.55|104.85|104.45|8
1733815310000|2024-12-10 07:21:50|104.95|104.55|104.96|104.56|104.98|104.58|104.95|104.55|9
1733815320000|2024-12-10 07:22:00|104.97|104.57|105.08|104.68|105.08|104.68|104.94|104.54|15
1733815330000|2024-12-10 07:22:10|105.09|104.69|105.16|104.76|105.16|104.76|105.04|104.64|15
1733815340000|2024-12-10 07:22:20|105.1|104.7|104.97|104.57|105.11|104.71|104.94|104.54|19
1733815350000|2024-12-10 07:22:30|104.96|104.56|105.07|104.67|105.07|104.67|104.94|104.54|17
1733815360000|2024-12-10 07:22:40|105.09|104.69|105.08|104.68|105.09|104.69|105.07|104.67|6
1733815370000|2024-12-10 07:22:50|105.07|104.67|105.09|104.69|105.11|104.71|105.07|104.67|9
1733815380000|2024-12-10 07:23:00|105.07|104.67|104.9|104.5|105.07|104.67|104.89|104.49|24
1733815390000|2024-12-10 07:23:10|104.91|104.51|104.96|104.56|104.98|104.58|104.91|104.51|10
1733815400000|2024-12-10 07:23:20|104.95|104.55|104.79|104.39|104.95|104.55|104.79|104.39|15
1733815410000|2024-12-10 07:23:30|104.74|104.34|104.87|104.47|104.87|104.47|104.74|104.34|13
1733815420000|2024-12-10 07:23:40|104.88|104.48|104.88|104.48|104.96|104.56|104.88|104.48|9
1733815430000|2024-12-10 07:23:50|104.89|104.49|104.86|104.46|104.89|104.49|104.85|104.45|6
1733815440000|2024-12-10 07:24:00|104.87|104.47|104.97|104.57|104.97|104.57|104.87|104.47|10
1733815450000|2024-12-10 07:24:10|104.96|104.56|104.95|104.55|104.97|104.57|104.93|104.53|11
1733815460000|2024-12-10 07:24:20|104.94|104.54|104.86|104.46|104.94|104.54|104.86|104.46|11
1733815470000|2024-12-10 07:24:30|104.85|104.45|104.86|104.46|104.92|104.52|104.85|104.45|14
1733815480000|2024-12-10 07:24:40|104.87|104.47|104.87|104.47|104.87|104.47|104.86|104.46|3
1733815490000|2024-12-10 07:24:50|104.86|104.46|104.88|104.48|104.88|104.48|104.77|104.37|15
1733815500000|2024-12-10 07:25:00|104.89|104.49|104.89|104.49|104.9|104.5|104.84|104.44|14
1733815510000|2024-12-10 07:25:10|104.88|104.48|104.83|104.43|104.89|104.49|104.79|104.39|17
1733815520000|2024-12-10 07:25:20|104.79|104.39|104.69|104.29|104.8|104.4|104.69|104.29|14
1733815530000|2024-12-10 07:25:30|104.7|104.3|104.64|104.24|104.73|104.33|104.59|104.19|16
1733815540000|2024-12-10 07:25:40|104.65|104.25|104.66|104.26|104.67|104.27|104.64|104.24|9
1733815550000|2024-12-10 07:25:50|104.65|104.25|104.66|104.26|104.67|104.27|104.65|104.25|10
1733815560000|2024-12-10 07:26:00|104.67|104.27|104.7|104.3|104.7|104.3|104.67|104.27|5
1733815570000|2024-12-10 07:26:10|104.67|104.27|104.73|104.33|104.77|104.37|104.67|104.27|10
1733815580000|2024-12-10 07:26:20|104.7|104.3|104.8|104.4|104.87|104.47|104.7|104.3|23
1733815590000|2024-12-10 07:26:30|104.82|104.42|104.96|104.56|104.96|104.56|104.82|104.42|18
1733815600000|2024-12-10 07:26:40|104.95|104.55|104.96|104.56|104.96|104.56|104.93|104.53|7
1733815610000|2024-12-10 07:26:50|104.97|104.57|105.06|104.66|105.09|104.69|104.97|104.57|18
1733815620000|2024-12-10 07:27:00|105.07|104.67|105.03|104.63|105.07|104.67|105.03|104.63|8
1733815630000|2024-12-10 07:27:10|105.02|104.62|104.99|104.59|105.02|104.62|104.99|104.59|2
1733815640000|2024-12-10 07:27:20|105.02|104.62|105.03|104.63|105.08|104.68|105.02|104.62|13
1733815650000|2024-12-10 07:27:30|105.04|104.64|105.04|104.64|105.04|104.64|105.01|104.61|7
1733815660000|2024-12-10 07:27:40|105.03|104.63|105.09|104.69|105.11|104.71|105.03|104.63|15
1733815670000|2024-12-10 07:27:50|105.08|104.68|105.07|104.67|105.08|104.68|105.07|104.67|2
1733815680000|2024-12-10 07:28:00|105.05|104.65|104.99|104.59|105.06|104.66|104.99|104.59|13
1733815690000|2024-12-10 07:28:10|105|104.6|104.84|104.44|105.01|104.61|104.83|104.43|17
1733815700000|2024-12-10 07:28:20|104.83|104.43|104.67|104.27|104.83|104.43|104.67|104.27|10
1733815710000|2024-12-10 07:28:30|104.68|104.28|104.76|104.36|104.76|104.36|104.68|104.28|7
1733815720000|2024-12-10 07:28:40|104.77|104.37|104.74|104.34|104.77|104.37|104.73|104.33|6
1733815730000|2024-12-10 07:28:50|104.75|104.35|104.74|104.34|104.75|104.35|104.73|104.33|8
1733815740000|2024-12-10 07:29:00|104.76|104.36|104.75|104.35|104.76|104.36|104.74|104.34|6
1733815750000|2024-12-10 07:29:10|104.74|104.34|104.71|104.31|104.74|104.34|104.68|104.28|8
1733815760000|2024-12-10 07:29:20|104.7|104.3|104.7|104.3|104.71|104.31|104.7|104.3|3
1733815770000|2024-12-10 07:29:30|104.68|104.28|104.58|104.18|104.69|104.29|104.57|104.17|14
1733815780000|2024-12-10 07:29:40|104.61|104.21|104.64|104.24|104.64|104.24|104.6|104.2|3
1733815790000|2024-12-10 07:29:50|104.65|104.25|104.68|104.28|104.69|104.29|104.65|104.25|14
1733815800000|2024-12-10 07:30:00|104.69|104.29|104.77|104.37|104.77|104.37|104.67|104.27|14
1733815810000|2024-12-10 07:30:10|104.78|104.38|104.63|104.23|104.79|104.39|104.56|104.16|23
1733815820000|2024-12-10 07:30:20|104.64|104.24|104.69|104.29|104.71|104.31|104.58|104.18|19
1733815830000|2024-12-10 07:30:30|104.7|104.3|104.69|104.29|104.7|104.3|104.66|104.26|18
1733815840000|2024-12-10 07:30:40|104.68|104.28|104.71|104.31|104.74|104.34|104.68|104.28|13
1733815850000|2024-12-10 07:30:50|104.72|104.32|104.71|104.31|104.72|104.32|104.68|104.28|8
1733815860000|2024-12-10 07:31:00|104.75|104.35|104.7|104.3|104.75|104.35|104.68|104.28|10
1733815870000|2024-12-10 07:31:10|104.71|104.31|104.67|104.27|104.78|104.38|104.66|104.26|15
1733815880000|2024-12-10 07:31:20|104.66|104.26|104.6|104.2|104.67|104.27|104.58|104.18|17
1733815890000|2024-12-10 07:31:30|104.59|104.19|104.62|104.22|104.62|104.22|104.49|104.09|14
1733815900000|2024-12-10 07:31:40|104.63|104.23|104.68|104.28|104.72|104.32|104.58|104.18|24
1733815910000|2024-12-10 07:31:50|104.67|104.27|104.8|104.4|104.82|104.42|104.67|104.27|18
1733815920000|2024-12-10 07:32:00|104.78|104.38|104.78|104.38|104.97|104.57|104.78|104.38|18
1733815930000|2024-12-10 07:32:10|104.77|104.37|104.72|104.32|104.77|104.37|104.72|104.32|14
1733815940000|2024-12-10 07:32:20|104.71|104.31|104.76|104.36|104.83|104.43|104.65|104.25|15
1733815950000|2024-12-10 07:32:30|104.75|104.35|104.69|104.29|104.77|104.37|104.68|104.28|22
1733815960000|2024-12-10 07:32:40|104.71|104.31|104.77|104.37|104.79|104.39|104.71|104.31|17
1733815970000|2024-12-10 07:32:50|104.78|104.38|104.77|104.37|104.83|104.43|104.77|104.37|10
1733815980000|2024-12-10 07:33:00|104.75|104.35|104.63|104.23|104.76|104.36|104.57|104.17|24
1733815990000|2024-12-10 07:33:10|104.62|104.22|104.63|104.23|104.74|104.34|104.62|104.22|18
1733816000000|2024-12-10 07:33:20|104.64|104.24|104.68|104.28|104.69|104.29|104.63|104.23|11
1733816010000|2024-12-10 07:33:30|104.69|104.29|104.64|104.24|104.69|104.29|104.63|104.23|13
1733816020000|2024-12-10 07:33:40|104.65|104.25|104.79|104.39|104.79|104.39|104.65|104.25|20
1733816030000|2024-12-10 07:33:50|104.83|104.43|104.63|104.23|104.83|104.43|104.62|104.22|21
1733816040000|2024-12-10 07:34:00|104.62|104.22|104.63|104.23|104.63|104.23|104.54|104.14|22
1733816050000|2024-12-10 07:34:10|104.62|104.22|104.54|104.14|104.65|104.25|104.52|104.12|25
1733816060000|2024-12-10 07:34:20|104.55|104.15|104.51|104.11|104.55|104.15|104.45|104.05|18
1733816070000|2024-12-10 07:34:30|104.52|104.12|104.4|104|104.52|104.12|104.37|103.97|14
1733816080000|2024-12-10 07:34:40|104.41|104.01|104.35|103.95|104.43|104.03|104.34|103.94|19
1733816090000|2024-12-10 07:34:50|104.34|103.94|104.28|103.88|104.38|103.98|104.27|103.87|12
1733816100000|2024-12-10 07:35:00|104.26|103.86|104.28|103.88|104.3|103.9|104.24|103.84|15
1733816110000|2024-12-10 07:35:10|104.27|103.87|104.26|103.86|104.36|103.96|104.26|103.86|14
1733816120000|2024-12-10 07:35:20|104.25|103.85|104.35|103.95|104.35|103.95|104.25|103.85|14
1733816130000|2024-12-10 07:35:30|104.34|103.94|104.39|103.99|104.4|104|104.34|103.94|9
1733816140000|2024-12-10 07:35:40|104.4|104|104.4|104|104.43|104.03|104.39|103.99|8
1733816150000|2024-12-10 07:35:50|104.37|103.97|104.35|103.95|104.37|103.97|104.35|103.95|3
1733816160000|2024-12-10 07:36:00|104.33|103.93|104.31|103.91|104.33|103.93|104.27|103.87|13
1733816170000|2024-12-10 07:36:10|104.32|103.92|104.39|103.99|104.41|104.01|104.32|103.92|18
1733816180000|2024-12-10 07:36:20|104.4|104|104.35|103.95|104.4|104|104.29|103.89|18
1733816190000|2024-12-10 07:36:30|104.34|103.94|104.3|103.9|104.34|103.94|104.27|103.87|13
1733816200000|2024-12-10 07:36:40|104.29|103.89|104.35|103.95|104.35|103.95|104.29|103.89|9
1733816210000|2024-12-10 07:36:50|104.34|103.94|104.36|103.96|104.36|103.96|104.28|103.88|13
1733816220000|2024-12-10 07:37:00|104.35|103.95|104.38|103.98|104.38|103.98|104.35|103.95|8
1733816230000|2024-12-10 07:37:10|104.4|104|104.29|103.89|104.4|104|104.29|103.89|15
1733816240000|2024-12-10 07:37:20|104.3|103.9|104.29|103.89|104.3|103.9|104.29|103.89|8
1733816250000|2024-12-10 07:37:30|104.3|103.9|104.3|103.9|104.3|103.9|104.29|103.89|3
1733816260000|2024-12-10 07:37:40|104.29|103.89|104.32|103.92|104.33|103.93|104.27|103.87|10
1733816270000|2024-12-10 07:37:50|104.33|103.93|104.33|103.93|104.34|103.94|104.32|103.92|7
1733816280000|2024-12-10 07:38:00|104.32|103.92|104.31|103.91|104.32|103.92|104.29|103.89|10
1733816290000|2024-12-10 07:38:10|104.3|103.9|104.27|103.87|104.3|103.9|104.27|103.87|10
1733816300000|2024-12-10 07:38:20|104.26|103.86|104.21|103.81|104.26|103.86|104.19|103.79|9
1733816310000|2024-12-10 07:38:30|104.22|103.82|104.21|103.81|104.22|103.82|104.21|103.81|2
1733816320000|2024-12-10 07:38:40|104.2|103.8|104.2|103.8|104.25|103.85|104.2|103.8|7
1733816330000|2024-12-10 07:38:50|104.21|103.81|104.19|103.79|104.21|103.81|104.18|103.78|4
1733816340000|2024-12-10 07:39:00|104.17|103.77|104.18|103.78|104.18|103.78|104.12|103.72|11
1733816350000|2024-12-10 07:39:10|104.17|103.77|104.15|103.75|104.17|103.77|104.15|103.75|7
1733816360000|2024-12-10 07:39:20|104.14|103.74|104.08|103.68|104.14|103.74|104.08|103.68|5
1733816370000|2024-12-10 07:39:30|104.06|103.66|103.98|103.58|104.07|103.67|103.98|103.58|14
1733816380000|2024-12-10 07:39:40|103.99|103.59|104.06|103.66|104.06|103.66|103.99|103.59|5
1733816390000|2024-12-10 07:39:50|104.05|103.65|104|103.6|104.06|103.66|104|103.6|8
1733816400000|2024-12-10 07:40:00|104.01|103.61|104.12|103.72|104.12|103.72|104.01|103.61|10
1733816410000|2024-12-10 07:40:10|104.15|103.75|104.26|103.86|104.26|103.86|104.15|103.75|16
1733816420000|2024-12-10 07:40:20|104.33|103.93|104.34|103.94|104.34|103.94|104.3|103.9|9
1733816430000|2024-12-10 07:40:30|104.33|103.93|104.28|103.88|104.34|103.94|104.27|103.87|18
1733816440000|2024-12-10 07:40:40|104.27|103.87|104.35|103.95|104.35|103.95|104.27|103.87|15
1733816450000|2024-12-10 07:40:50|104.34|103.94|104.35|103.95|104.38|103.98|104.34|103.94|12
1733816460000|2024-12-10 07:41:00|104.34|103.94|104.15|103.75|104.34|103.94|104.13|103.73|21
1733816470000|2024-12-10 07:41:10|104.13|103.73|104.06|103.66|104.13|103.73|104.06|103.66|9
1733816480000|2024-12-10 07:41:20|104.07|103.67|104.06|103.66|104.07|103.67|104.05|103.65|6
1733816490000|2024-12-10 07:41:30|104.07|103.67|104.18|103.78|104.22|103.82|104.07|103.67|19
1733816500000|2024-12-10 07:41:40|104.16|103.76|104.15|103.75|104.18|103.78|104.14|103.74|7
1733816510000|2024-12-10 07:41:50|104.14|103.74|104.06|103.66|104.14|103.74|104.06|103.66|4
1733816520000|2024-12-10 07:42:00|104.03|103.63|104.16|103.76|104.16|103.76|104.03|103.63|15
1733816530000|2024-12-10 07:42:10|104.15|103.75|104.16|103.76|104.17|103.77|104.13|103.73|5
1733816540000|2024-12-10 07:42:20|104.17|103.77|104.26|103.86|104.27|103.87|104.17|103.77|11
1733816550000|2024-12-10 07:42:30|104.27|103.87|104.28|103.88|104.29|103.89|104.25|103.85|16
1733816560000|2024-12-10 07:42:40|104.29|103.89|104.32|103.92|104.36|103.96|104.29|103.89|8
1733816570000|2024-12-10 07:42:50|104.31|103.91|104.29|103.89|104.31|103.91|104.25|103.85|10
1733816580000|2024-12-10 07:43:00|104.28|103.88|104.3|103.9|104.33|103.93|104.26|103.86|10
1733816590000|2024-12-10 07:43:10|104.28|103.88|104.24|103.84|104.28|103.88|104.22|103.82|10
1733816600000|2024-12-10 07:43:20|104.23|103.83|104.27|103.87|104.28|103.88|104.23|103.83|12
1733816610000|2024-12-10 07:43:30|104.28|103.88|104.32|103.92|104.34|103.94|104.28|103.88|13
1733816620000|2024-12-10 07:43:40|104.31|103.91|104.3|103.9|104.33|103.93|104.28|103.88|11
1733816630000|2024-12-10 07:43:50|104.31|103.91|104.35|103.95|104.4|104|104.31|103.91|13
1733816640000|2024-12-10 07:44:00|104.36|103.96|104.36|103.96|104.36|103.96|104.35|103.95|9
1733816650000|2024-12-10 07:44:10|104.37|103.97|104.37|103.97|104.41|104.01|104.36|103.96|14
1733816660000|2024-12-10 07:44:20|104.36|103.96|104.37|103.97|104.37|103.97|104.35|103.95|6
1733816670000|2024-12-10 07:44:30|104.38|103.98|104.44|104.04|104.44|104.04|104.38|103.98|3
1733816680000|2024-12-10 07:44:40|104.43|104.03|104.48|104.08|104.48|104.08|104.43|104.03|8
1733816690000|2024-12-10 07:44:50|104.5|104.1|104.54|104.14|104.55|104.15|104.5|104.1|8
1733816700000|2024-12-10 07:45:00|104.55|104.15|104.46|104.06|104.58|104.18|104.44|104.04|14
1733816710000|2024-12-10 07:45:10|104.47|104.07|104.62|104.22|104.62|104.22|104.46|104.06|16
1733816720000|2024-12-10 07:45:20|104.64|104.24|104.66|104.26|104.68|104.28|104.64|104.24|18
1733816730000|2024-12-10 07:45:30|104.65|104.25|104.74|104.34|104.74|104.34|104.65|104.25|13
1733816740000|2024-12-10 07:45:40|104.73|104.33|104.86|104.46|104.86|104.46|104.73|104.33|16
1733816750000|2024-12-10 07:45:50|104.87|104.47|104.86|104.46|104.87|104.47|104.82|104.42|17
1733816760000|2024-12-10 07:46:00|104.84|104.44|104.75|104.35|104.85|104.45|104.73|104.33|11
1733816770000|2024-12-10 07:46:10|104.76|104.36|104.71|104.31|104.76|104.36|104.7|104.3|6
1733816780000|2024-12-10 07:46:20|104.7|104.3|104.66|104.26|104.7|104.3|104.66|104.26|7
1733816790000|2024-12-10 07:46:30|104.67|104.27|104.76|104.36|104.76|104.36|104.66|104.26|11
1733816800000|2024-12-10 07:46:40|104.75|104.35|104.67|104.27|104.75|104.35|104.67|104.27|10
1733816810000|2024-12-10 07:46:50|104.66|104.26|104.7|104.3|104.7|104.3|104.66|104.26|7
1733816820000|2024-12-10 07:47:00|104.73|104.33|104.81|104.41|104.81|104.41|104.73|104.33|14
1733816830000|2024-12-10 07:47:10|104.84|104.44|104.88|104.48|104.97|104.57|104.84|104.44|17
1733816840000|2024-12-10 07:47:20|104.84|104.44|104.9|104.5|104.9|104.5|104.84|104.44|15
1733816850000|2024-12-10 07:47:30|104.88|104.48|104.8|104.4|104.9|104.5|104.8|104.4|13
1733816860000|2024-12-10 07:47:40|104.79|104.39|104.79|104.39|104.84|104.44|104.77|104.37|11
1733816870000|2024-12-10 07:47:50|104.78|104.38|104.84|104.44|104.85|104.45|104.78|104.38|8
1733816880000|2024-12-10 07:48:00|104.85|104.45|104.84|104.44|104.86|104.46|104.84|104.44|16
1733816890000|2024-12-10 07:48:10|104.85|104.45|104.79|104.39|104.85|104.45|104.73|104.33|16
1733816900000|2024-12-10 07:48:20|104.8|104.4|104.79|104.39|104.84|104.44|104.77|104.37|12
1733816910000|2024-12-10 07:48:30|104.8|104.4|104.86|104.46|104.86|104.46|104.8|104.4|6
1733816920000|2024-12-10 07:48:40|104.85|104.45|104.74|104.34|104.85|104.45|104.74|104.34|9
1733816930000|2024-12-10 07:48:50|104.75|104.35|104.75|104.35|104.76|104.36|104.74|104.34|8
1733816940000|2024-12-10 07:49:00|104.74|104.34|104.66|104.26|104.74|104.34|104.66|104.26|4
1733816950000|2024-12-10 07:49:10|104.65|104.25|104.67|104.27|104.67|104.27|104.63|104.23|7
1733816960000|2024-12-10 07:49:20|104.66|104.26|104.64|104.24|104.67|104.27|104.64|104.24|7
1733816970000|2024-12-10 07:49:30|104.63|104.23|104.62|104.22|104.63|104.23|104.62|104.22|4
1733816980000|2024-12-10 07:49:40|104.63|104.23|104.65|104.25|104.67|104.27|104.63|104.23|15
1733816990000|2024-12-10 07:49:50|104.66|104.26|104.62|104.22|104.66|104.26|104.62|104.22|7
1733817000000|2024-12-10 07:50:00|104.63|104.23|104.66|104.26|104.68|104.28|104.63|104.23|6
1733817010000|2024-12-10 07:50:10|104.65|104.25|104.66|104.26|104.66|104.26|104.65|104.25|4
1733817020000|2024-12-10 07:50:20|104.67|104.27|104.74|104.34|104.75|104.35|104.67|104.27|11
1733817030000|2024-12-10 07:50:30|104.73|104.33|104.67|104.27|104.73|104.33|104.66|104.26|9
1733817040000|2024-12-10 07:50:40|104.68|104.28|104.7|104.3|104.7|104.3|104.68|104.28|2
1733817050000|2024-12-10 07:50:50|104.71|104.31|104.76|104.36|104.78|104.38|104.71|104.31|13
1733817060000|2024-12-10 07:51:00|104.77|104.37|104.7|104.3|104.77|104.37|104.69|104.29|8
1733817070000|2024-12-10 07:51:10|104.67|104.27|104.67|104.27|104.67|104.27|104.64|104.24|9
1733817080000|2024-12-10 07:51:20|104.66|104.26|104.66|104.26|104.66|104.26|104.65|104.25|3
1733817090000|2024-12-10 07:51:30|104.67|104.27|104.75|104.35|104.75|104.35|104.67|104.27|14
1733817100000|2024-12-10 07:51:40|104.74|104.34|104.76|104.36|104.78|104.38|104.74|104.34|8
1733817110000|2024-12-10 07:51:50|104.78|104.38|104.79|104.39|104.79|104.39|104.78|104.38|2
1733817120000|2024-12-10 07:52:00|104.81|104.41|104.85|104.45|104.86|104.46|104.8|104.4|18
1733817130000|2024-12-10 07:52:10|104.88|104.48|104.87|104.47|104.88|104.48|104.84|104.44|18
1733817140000|2024-12-10 07:52:20|104.86|104.46|104.78|104.38|104.86|104.46|104.78|104.38|5
1733817150000|2024-12-10 07:52:30|104.79|104.39|104.78|104.38|104.8|104.4|104.78|104.38|4
1733817160000|2024-12-10 07:52:40|104.79|104.39|104.76|104.36|104.79|104.39|104.76|104.36|8
1733817180000|2024-12-10 07:53:00|104.77|104.37|104.77|104.37|104.8|104.4|104.76|104.36|7
1733817190000|2024-12-10 07:53:10|104.76|104.36|104.76|104.36|104.76|104.36|104.76|104.36|1
1733817200000|2024-12-10 07:53:20|104.69|104.29|104.62|104.22|104.69|104.29|104.62|104.22|7
1733817210000|2024-12-10 07:53:30|104.56|104.16|104.47|104.07|104.56|104.16|104.47|104.07|4
1733817220000|2024-12-10 07:53:40|104.46|104.06|104.48|104.08|104.5|104.1|104.45|104.05|9
1733817230000|2024-12-10 07:53:50|104.49|104.09|104.46|104.06|104.49|104.09|104.39|103.99|13
1733817240000|2024-12-10 07:54:00|104.47|104.07|104.5|104.1|104.51|104.11|104.45|104.05|12
1733817250000|2024-12-10 07:54:10|104.49|104.09|104.49|104.09|104.55|104.15|104.47|104.07|16
1733817260000|2024-12-10 07:54:20|104.5|104.1|104.55|104.15|104.55|104.15|104.5|104.1|7
1733817270000|2024-12-10 07:54:30|104.54|104.14|104.54|104.14|104.54|104.14|104.48|104.08|7
1733817280000|2024-12-10 07:54:40|104.55|104.15|104.57|104.17|104.58|104.18|104.54|104.14|4
1733817290000|2024-12-10 07:54:50|104.58|104.18|104.59|104.19|104.6|104.2|104.58|104.18|6
1733817300000|2024-12-10 07:55:00|104.57|104.17|104.5|104.1|104.57|104.17|104.5|104.1|7
1733817310000|2024-12-10 07:55:10|104.51|104.11|104.61|104.21|104.61|104.21|104.49|104.09|15
1733817320000|2024-12-10 07:55:20|104.59|104.19|104.48|104.08|104.59|104.19|104.48|104.08|5
1733817330000|2024-12-10 07:55:30|104.47|104.07|104.43|104.03|104.47|104.07|104.42|104.02|7
1733817340000|2024-12-10 07:55:40|104.44|104.04|104.56|104.16|104.56|104.16|104.44|104.04|13
1733817350000|2024-12-10 07:55:50|104.57|104.17|104.62|104.22|104.63|104.23|104.57|104.17|13
1733817360000|2024-12-10 07:56:00|104.6|104.2|104.59|104.19|104.62|104.22|104.59|104.19|15
1733817370000|2024-12-10 07:56:10|104.58|104.18|104.58|104.18|104.58|104.18|104.54|104.14|12
1733817380000|2024-12-10 07:56:20|104.57|104.17|104.59|104.19|104.6|104.2|104.57|104.17|7
1733817390000|2024-12-10 07:56:30|104.6|104.2|104.6|104.2|104.61|104.21|104.58|104.18|4
1733817400000|2024-12-10 07:56:40|104.59|104.19|104.56|104.16|104.59|104.19|104.56|104.16|5
1733817410000|2024-12-10 07:56:50|104.57|104.17|104.58|104.18|104.61|104.21|104.56|104.16|15
1733817420000|2024-12-10 07:57:00|104.59|104.19|104.55|104.15|104.59|104.19|104.55|104.15|6
1733817430000|2024-12-10 07:57:10|104.52|104.12|104.57|104.17|104.57|104.17|104.51|104.11|10
1733817440000|2024-12-10 07:57:20|104.55|104.15|104.56|104.16|104.57|104.17|104.55|104.15|4
1733817450000|2024-12-10 07:57:30|104.57|104.17|104.56|104.16|104.57|104.17|104.55|104.15|3
1733817460000|2024-12-10 07:57:40|104.57|104.17|104.59|104.19|104.61|104.21|104.57|104.17|6
1733817470000|2024-12-10 07:57:50|104.6|104.2|104.69|104.29|104.7|104.3|104.6|104.2|10
1733817480000|2024-12-10 07:58:00|104.68|104.28|104.68|104.28|104.69|104.29|104.66|104.26|11
1733817490000|2024-12-10 07:58:10|104.67|104.27|104.66|104.26|104.67|104.27|104.66|104.26|6
1733817500000|2024-12-10 07:58:20|104.67|104.27|104.68|104.28|104.69|104.29|104.67|104.27|4
1733817510000|2024-12-10 07:58:30|104.69|104.29|104.73|104.33|104.73|104.33|104.69|104.29|6
1733817520000|2024-12-10 07:58:40|104.72|104.32|104.79|104.39|104.8|104.4|104.72|104.32|15
1733817530000|2024-12-10 07:58:50|104.8|104.4|104.8|104.4|104.8|104.4|104.8|104.4|1
1733817540000|2024-12-10 07:59:00|104.79|104.39|104.76|104.36|104.79|104.39|104.74|104.34|12
1733817550000|2024-12-10 07:59:10|104.75|104.35|104.75|104.35|104.76|104.36|104.75|104.35|5
1733817560000|2024-12-10 07:59:20|104.74|104.34|104.76|104.36|104.76|104.36|104.74|104.34|3
1733817570000|2024-12-10 07:59:30|104.79|104.39|104.84|104.44|104.84|104.44|104.79|104.39|7
1733817580000|2024-12-10 07:59:40|104.86|104.46|104.85|104.45|104.88|104.48|104.85|104.45|6
1733817590000|2024-12-10 07:59:50|104.84|104.44|104.86|104.46|104.86|104.46|104.84|104.44|3
1733817600000|2024-12-10 08:00:00|104.85|104.45|104.68|104.28|104.85|104.45|104.66|104.26|19
1733817610000|2024-12-10 08:00:10|104.69|104.29|104.54|104.14|104.69|104.29|104.49|104.09|19
1733817620000|2024-12-10 08:00:20|104.51|104.11|104.42|104.02|104.51|104.11|104.42|104.02|10
1733817630000|2024-12-10 08:00:30|104.43|104.03|104.48|104.08|104.52|104.12|104.43|104.03|18
1733817640000|2024-12-10 08:00:40|104.49|104.09|104.48|104.08|104.56|104.16|104.48|104.08|13
1733817650000|2024-12-10 08:00:50|104.49|104.09|104.42|104.02|104.49|104.09|104.41|104.01|9
1733817660000|2024-12-10 08:01:00|104.43|104.03|104.68|104.28|104.68|104.28|104.43|104.03|19
1733817670000|2024-12-10 08:01:10|104.67|104.27|104.55|104.15|104.71|104.31|104.53|104.13|18
1733817680000|2024-12-10 08:01:20|104.56|104.16|104.57|104.17|104.59|104.19|104.56|104.16|14
1733817690000|2024-12-10 08:01:30|104.58|104.18|104.47|104.07|104.58|104.18|104.44|104.04|16
1733817700000|2024-12-10 08:01:40|104.46|104.06|104.5|104.1|104.55|104.15|104.46|104.06|20
1733817710000|2024-12-10 08:01:50|104.49|104.09|104.41|104.01|104.49|104.09|104.39|103.99|12
1733817720000|2024-12-10 08:02:00|104.42|104.02|104.63|104.23|104.63|104.23|104.42|104.02|19
1733817730000|2024-12-10 08:02:10|104.62|104.22|104.56|104.16|104.69|104.29|104.55|104.15|18
1733817740000|2024-12-10 08:02:20|104.59|104.19|104.51|104.11|104.6|104.2|104.51|104.11|11
1733817750000|2024-12-10 08:02:30|104.52|104.12|104.47|104.07|104.52|104.12|104.47|104.07|13
1733817760000|2024-12-10 08:02:40|104.48|104.08|104.56|104.16|104.6|104.2|104.48|104.08|15
1733817770000|2024-12-10 08:02:50|104.55|104.15|104.4|104|104.55|104.15|104.4|104|14
1733817780000|2024-12-10 08:03:00|104.39|103.99|104.32|103.92|104.39|103.99|104.27|103.87|21
1733817790000|2024-12-10 08:03:10|104.35|103.95|104.28|103.88|104.37|103.97|104.28|103.88|19
1733817800000|2024-12-10 08:03:20|104.3|103.9|104.2|103.8|104.37|103.97|104.2|103.8|18
1733817810000|2024-12-10 08:03:30|104.21|103.81|104.1|103.7|104.21|103.81|104.1|103.7|11
1733817820000|2024-12-10 08:03:40|104.09|103.69|103.96|103.56|104.11|103.71|103.96|103.56|18
1733817830000|2024-12-10 08:03:50|103.95|103.55|103.96|103.56|103.98|103.58|103.92|103.52|11
1733817840000|2024-12-10 08:04:00|103.97|103.57|103.87|103.47|103.97|103.57|103.84|103.44|11
1733817850000|2024-12-10 08:04:10|103.86|103.46|103.85|103.45|103.86|103.46|103.8|103.4|14
1733817860000|2024-12-10 08:04:20|103.87|103.47|103.89|103.49|103.98|103.58|103.85|103.45|22
1733817870000|2024-12-10 08:04:30|103.9|103.5|103.99|103.59|103.99|103.59|103.89|103.49|13
1733817880000|2024-12-10 08:04:40|104.02|103.62|104.01|103.61|104.05|103.65|103.99|103.59|12
1733817890000|2024-12-10 08:04:50|104|103.6|104.19|103.79|104.19|103.79|104|103.6|16
1733817900000|2024-12-10 08:05:00|104.22|103.82|104.12|103.72|104.28|103.88|104.11|103.71|26
1733817910000|2024-12-10 08:05:10|104.14|103.74|104.31|103.91|104.31|103.91|104.14|103.74|17
1733817920000|2024-12-10 08:05:20|104.32|103.92|104.4|104|104.43|104.03|104.3|103.9|14
1733817930000|2024-12-10 08:05:30|104.41|104.01|104.29|103.89|104.43|104.03|104.28|103.88|19
1733817940000|2024-12-10 08:05:40|104.3|103.9|104.24|103.84|104.33|103.93|104.19|103.79|17
1733817950000|2024-12-10 08:05:50|104.23|103.83|104.26|103.86|104.27|103.87|104.21|103.81|16
1733817960000|2024-12-10 08:06:00|104.27|103.87|104.26|103.86|104.27|103.87|104.21|103.81|23
1733817970000|2024-12-10 08:06:10|104.27|103.87|104.28|103.88|104.37|103.97|104.26|103.86|19
1733817980000|2024-12-10 08:06:20|104.29|103.89|104.35|103.95|104.36|103.96|104.28|103.88|15
1733817990000|2024-12-10 08:06:30|104.32|103.92|104.3|103.9|104.32|103.92|104.29|103.89|8
1733818000000|2024-12-10 08:06:40|104.29|103.89|104.31|103.91|104.31|103.91|104.28|103.88|12
1733818010000|2024-12-10 08:06:50|104.3|103.9|104.47|104.07|104.47|104.07|104.3|103.9|16
1733818020000|2024-12-10 08:07:00|104.45|104.05|104.57|104.17|104.58|104.18|104.45|104.05|23
1733818030000|2024-12-10 08:07:10|104.54|104.14|104.6|104.2|104.62|104.22|104.54|104.14|21
1733818040000|2024-12-10 08:07:20|104.59|104.19|104.71|104.31|104.74|104.34|104.58|104.18|21
1733818050000|2024-12-10 08:07:30|104.7|104.3|104.57|104.17|104.75|104.35|104.57|104.17|19
1733818060000|2024-12-10 08:07:40|104.56|104.16|104.37|103.97|104.56|104.16|104.36|103.96|15
1733818070000|2024-12-10 08:07:50|104.38|103.98|104.31|103.91|104.41|104.01|104.29|103.89|15
1733818080000|2024-12-10 08:08:00|104.32|103.92|104.11|103.71|104.35|103.95|104.11|103.71|24
1733818090000|2024-12-10 08:08:10|104.1|103.7|104.27|103.87|104.27|103.87|104.1|103.7|20
1733818100000|2024-12-10 08:08:20|104.26|103.86|104.3|103.9|104.36|103.96|104.21|103.81|14
1733818110000|2024-12-10 08:08:30|104.29|103.89|104.18|103.78|104.31|103.91|104.18|103.78|17
1733818120000|2024-12-10 08:08:40|104.17|103.77|104.19|103.79|104.19|103.79|104.08|103.68|20
1733818130000|2024-12-10 08:08:50|104.18|103.78|104.09|103.69|104.19|103.79|104.08|103.68|12
1733818140000|2024-12-10 08:09:00|104.08|103.68|104.07|103.67|104.09|103.69|103.96|103.56|17
1733818150000|2024-12-10 08:09:10|104.06|103.66|103.98|103.58|104.07|103.67|103.96|103.56|18
1733818160000|2024-12-10 08:09:20|103.97|103.57|103.96|103.56|104.04|103.64|103.96|103.56|15
1733818170000|2024-12-10 08:09:30|103.95|103.55|103.9|103.5|103.95|103.55|103.87|103.47|21
1733818180000|2024-12-10 08:09:40|103.91|103.51|103.89|103.49|103.91|103.51|103.82|103.42|15
1733818190000|2024-12-10 08:09:50|103.88|103.48|103.86|103.46|103.88|103.48|103.84|103.44|8
1733818200000|2024-12-10 08:10:00|103.88|103.48|103.89|103.49|103.91|103.51|103.85|103.45|15
1733818210000|2024-12-10 08:10:10|103.91|103.51|103.99|103.59|104|103.6|103.88|103.48|15
1733818220000|2024-12-10 08:10:20|103.98|103.58|103.89|103.49|103.98|103.58|103.87|103.47|9
1733818230000|2024-12-10 08:10:30|103.9|103.5|103.76|103.36|103.9|103.5|103.72|103.32|22
1733818240000|2024-12-10 08:10:40|103.75|103.35|103.8|103.4|103.86|103.46|103.75|103.35|18
1733818250000|2024-12-10 08:10:50|103.81|103.41|103.7|103.3|103.83|103.43|103.7|103.3|13
1733818260000|2024-12-10 08:11:00|103.67|103.27|103.67|103.27|103.76|103.36|103.67|103.27|19
1733818270000|2024-12-10 08:11:10|103.66|103.26|103.71|103.31|103.71|103.31|103.61|103.21|16
1733818280000|2024-12-10 08:11:20|103.7|103.3|103.75|103.35|103.75|103.35|103.69|103.29|10
1733818290000|2024-12-10 08:11:30|103.77|103.37|103.81|103.41|103.82|103.42|103.76|103.36|11
1733818300000|2024-12-10 08:11:40|103.8|103.4|103.78|103.38|103.81|103.41|103.77|103.37|9
1733818310000|2024-12-10 08:11:50|103.71|103.31|103.68|103.28|103.71|103.31|103.68|103.28|9
1733818320000|2024-12-10 08:12:00|103.67|103.27|103.57|103.17|103.67|103.27|103.49|103.09|17
1733818330000|2024-12-10 08:12:10|103.58|103.18|103.56|103.16|103.58|103.18|103.55|103.15|5
1733818340000|2024-12-10 08:12:20|103.51|103.11|103.66|103.26|103.68|103.28|103.5|103.1|14
1733818350000|2024-12-10 08:12:30|103.67|103.27|103.61|103.21|103.67|103.27|103.57|103.17|9
1733818360000|2024-12-10 08:12:40|103.59|103.19|103.64|103.24|103.65|103.25|103.59|103.19|11
1733818370000|2024-12-10 08:12:50|103.65|103.25|103.63|103.23|103.65|103.25|103.61|103.21|8
1733818380000|2024-12-10 08:13:00|103.61|103.21|103.62|103.22|103.62|103.22|103.55|103.15|9
1733818390000|2024-12-10 08:13:10|103.63|103.23|103.58|103.18|103.64|103.24|103.56|103.16|12
1733818400000|2024-12-10 08:13:20|103.6|103.2|103.57|103.17|103.6|103.2|103.57|103.17|6
1733818410000|2024-12-10 08:13:30|103.56|103.16|103.57|103.17|103.65|103.25|103.5|103.1|16
1733818420000|2024-12-10 08:13:40|103.56|103.16|103.52|103.12|103.57|103.17|103.52|103.12|5
1733818430000|2024-12-10 08:13:50|103.56|103.16|103.55|103.15|103.57|103.17|103.5|103.1|12
1733818440000|2024-12-10 08:14:00|103.54|103.14|103.64|103.24|103.65|103.25|103.54|103.14|15
1733818450000|2024-12-10 08:14:10|103.65|103.25|103.59|103.19|103.68|103.28|103.59|103.19|16
1733818460000|2024-12-10 08:14:20|103.58|103.18|103.56|103.16|103.62|103.22|103.55|103.15|19
1733818470000|2024-12-10 08:14:30|103.57|103.17|103.69|103.29|103.71|103.31|103.56|103.16|19
1733818480000|2024-12-10 08:14:40|103.68|103.28|103.6|103.2|103.74|103.34|103.6|103.2|16
1733818490000|2024-12-10 08:14:50|103.59|103.19|103.59|103.19|103.6|103.2|103.56|103.16|15
1733818500000|2024-12-10 08:15:00|103.58|103.18|103.65|103.25|103.66|103.26|103.58|103.18|15
1733818510000|2024-12-10 08:15:10|103.66|103.26|103.68|103.28|103.78|103.38|103.64|103.24|18
1733818520000|2024-12-10 08:15:20|103.76|103.36|103.86|103.46|103.86|103.46|103.76|103.36|23
1733818530000|2024-12-10 08:15:30|103.87|103.47|103.97|103.57|103.97|103.57|103.84|103.44|26
1733818540000|2024-12-10 08:15:40|104.02|103.62|104.05|103.65|104.05|103.65|103.95|103.55|20
1733818550000|2024-12-10 08:15:50|104.04|103.64|104.04|103.64|104.1|103.7|103.98|103.58|27
1733818560000|2024-12-10 08:16:00|104.01|103.61|103.92|103.52|104.01|103.61|103.87|103.47|19
1733818570000|2024-12-10 08:16:10|103.93|103.53|103.94|103.54|104.01|103.61|103.93|103.53|19
1733818580000|2024-12-10 08:16:20|103.95|103.55|103.92|103.52|103.96|103.56|103.87|103.47|22
1733818590000|2024-12-10 08:16:30|103.93|103.53|103.85|103.45|103.95|103.55|103.85|103.45|19
1733818600000|2024-12-10 08:16:40|103.86|103.46|103.84|103.44|103.9|103.5|103.78|103.38|21
1733818610000|2024-12-10 08:16:50|103.85|103.45|103.82|103.42|103.86|103.46|103.77|103.37|16
1733818620000|2024-12-10 08:17:00|103.83|103.43|104.06|103.66|104.08|103.68|103.83|103.43|19
1733818630000|2024-12-10 08:17:10|104.05|103.65|103.97|103.57|104.05|103.65|103.93|103.53|17
1733818640000|2024-12-10 08:17:20|103.96|103.56|103.96|103.56|103.97|103.57|103.95|103.55|5
1733818650000|2024-12-10 08:17:30|103.95|103.55|103.95|103.55|103.95|103.55|103.91|103.51|14
1733818660000|2024-12-10 08:17:40|103.96|103.56|103.93|103.53|103.98|103.58|103.93|103.53|8
1733818670000|2024-12-10 08:17:50|103.94|103.54|104.14|103.74|104.14|103.74|103.94|103.54|23
1733818680000|2024-12-10 08:18:00|104.15|103.75|104.27|103.87|104.28|103.88|104.14|103.74|20
1733818690000|2024-12-10 08:18:10|104.28|103.88|104.1|103.7|104.28|103.88|104.1|103.7|19
1733818700000|2024-12-10 08:18:20|104.09|103.69|104.1|103.7|104.16|103.76|104.09|103.69|14
1733818710000|2024-12-10 08:18:30|104.12|103.72|104.17|103.77|104.17|103.77|104.08|103.68|9
1733818720000|2024-12-10 08:18:40|104.18|103.78|104.15|103.75|104.19|103.79|104.14|103.74|11
1733818730000|2024-12-10 08:18:50|104.16|103.76|104.17|103.77|104.18|103.78|104.15|103.75|8
1733818740000|2024-12-10 08:19:00|104.18|103.78|104.26|103.86|104.26|103.86|104.14|103.74|20
1733818750000|2024-12-10 08:19:10|104.27|103.87|104|103.6|104.27|103.87|104|103.6|17
1733818760000|2024-12-10 08:19:20|103.99|103.59|103.86|103.46|103.99|103.59|103.79|103.39|22
1733818770000|2024-12-10 08:19:30|103.85|103.45|103.88|103.48|103.94|103.54|103.83|103.43|21
1733818780000|2024-12-10 08:19:40|103.87|103.47|103.86|103.46|103.92|103.52|103.86|103.46|14
1733818790000|2024-12-10 08:19:50|103.87|103.47|103.75|103.35|103.88|103.48|103.75|103.35|14
1733818800000|2024-12-10 08:20:00|103.76|103.36|103.63|103.23|103.76|103.36|103.63|103.23|19
1733818810000|2024-12-10 08:20:10|103.62|103.22|103.63|103.23|103.63|103.23|103.46|103.06|22
1733818820000|2024-12-10 08:20:20|103.66|103.26|103.71|103.31|103.85|103.45|103.66|103.26|27
1733818830000|2024-12-10 08:20:30|103.69|103.29|103.86|103.46|103.86|103.46|103.67|103.27|18
1733818840000|2024-12-10 08:20:40|103.87|103.47|103.71|103.31|103.94|103.54|103.7|103.3|22
1733818850000|2024-12-10 08:20:50|103.73|103.33|103.9|103.5|103.91|103.51|103.73|103.33|20
1733818860000|2024-12-10 08:21:00|103.91|103.51|103.76|103.36|103.93|103.53|103.75|103.35|22
1733818870000|2024-12-10 08:21:10|103.77|103.37|103.78|103.38|103.8|103.4|103.75|103.35|19
1733818880000|2024-12-10 08:21:20|103.76|103.36|103.86|103.46|103.87|103.47|103.75|103.35|16
1733818890000|2024-12-10 08:21:30|103.85|103.45|103.82|103.42|103.85|103.45|103.79|103.39|17
1733818900000|2024-12-10 08:21:40|103.83|103.43|103.87|103.47|103.88|103.48|103.75|103.35|16
1733818910000|2024-12-10 08:21:50|103.86|103.46|103.88|103.48|103.88|103.48|103.83|103.43|16
1733818920000|2024-12-10 08:22:00|103.89|103.49|103.91|103.51|103.99|103.59|103.88|103.48|25
1733818930000|2024-12-10 08:22:10|103.92|103.52|103.93|103.53|103.97|103.57|103.92|103.52|21
1733818940000|2024-12-10 08:22:20|103.94|103.54|103.92|103.52|103.96|103.56|103.87|103.47|16
1733818950000|2024-12-10 08:22:30|103.93|103.53|103.93|103.53|103.94|103.54|103.89|103.49|16
1733818960000|2024-12-10 08:22:40|103.9|103.5|103.92|103.52|103.92|103.52|103.86|103.46|16
1733818970000|2024-12-10 08:22:50|103.93|103.53|103.91|103.51|103.93|103.53|103.86|103.46|11
1733818980000|2024-12-10 08:23:00|103.9|103.5|103.94|103.54|103.98|103.58|103.85|103.45|18
1733818990000|2024-12-10 08:23:10|103.95|103.55|103.93|103.53|103.96|103.56|103.92|103.52|12
1733819000000|2024-12-10 08:23:20|103.92|103.52|103.94|103.54|104|103.6|103.91|103.51|22
1733819010000|2024-12-10 08:23:30|103.95|103.55|103.95|103.55|103.95|103.55|103.91|103.51|21
1733819020000|2024-12-10 08:23:40|103.97|103.57|103.93|103.53|103.97|103.57|103.87|103.47|17
1733819030000|2024-12-10 08:23:50|103.94|103.54|103.94|103.54|104|103.6|103.93|103.53|11
1733819040000|2024-12-10 08:24:00|103.93|103.53|103.86|103.46|103.95|103.55|103.86|103.46|20
1733819050000|2024-12-10 08:24:10|103.87|103.47|103.86|103.46|103.88|103.48|103.85|103.45|13
1733819060000|2024-12-10 08:24:20|103.87|103.47|103.84|103.44|103.87|103.47|103.83|103.43|12
1733819070000|2024-12-10 08:24:30|103.85|103.45|103.75|103.35|103.85|103.45|103.72|103.32|11
1733819080000|2024-12-10 08:24:40|103.77|103.37|103.83|103.43|103.84|103.44|103.76|103.36|9
1733819090000|2024-12-10 08:24:50|103.8|103.4|103.84|103.44|103.84|103.44|103.74|103.34|15
1733819100000|2024-12-10 08:25:00|103.85|103.45|103.95|103.55|103.95|103.55|103.85|103.45|18
1733819110000|2024-12-10 08:25:10|103.96|103.56|103.94|103.54|103.97|103.57|103.93|103.53|16
1733819120000|2024-12-10 08:25:20|103.95|103.55|103.87|103.47|103.99|103.59|103.84|103.44|19
1733819130000|2024-12-10 08:25:30|103.88|103.48|103.84|103.44|103.95|103.55|103.84|103.44|11
1733819140000|2024-12-10 08:25:40|103.85|103.45|103.86|103.46|103.87|103.47|103.85|103.45|12
1733819150000|2024-12-10 08:25:50|103.87|103.47|103.77|103.37|103.87|103.47|103.76|103.36|12
1733819160000|2024-12-10 08:26:00|103.76|103.36|103.8|103.4|103.8|103.4|103.75|103.35|10
1733819170000|2024-12-10 08:26:10|103.81|103.41|103.86|103.46|103.86|103.46|103.75|103.35|12
1733819180000|2024-12-10 08:26:20|103.87|103.47|103.94|103.54|103.96|103.56|103.86|103.46|13
1733819190000|2024-12-10 08:26:30|103.93|103.53|103.96|103.56|103.98|103.58|103.93|103.53|11
1733819200000|2024-12-10 08:26:40|103.97|103.57|103.97|103.57|103.98|103.58|103.97|103.57|9
1733819210000|2024-12-10 08:26:50|103.98|103.58|103.94|103.54|103.98|103.58|103.94|103.54|7
1733819220000|2024-12-10 08:27:00|103.95|103.55|103.92|103.52|103.97|103.57|103.92|103.52|10
1733819230000|2024-12-10 08:27:10|103.93|103.53|103.93|103.53|103.95|103.55|103.93|103.53|7
1733819240000|2024-12-10 08:27:20|103.94|103.54|103.9|103.5|103.97|103.57|103.9|103.5|12
1733819250000|2024-12-10 08:27:30|103.91|103.51|104.04|103.64|104.04|103.64|103.89|103.49|18
1733819260000|2024-12-10 08:27:40|104.07|103.67|104.22|103.82|104.22|103.82|104.02|103.62|14
1733819270000|2024-12-10 08:27:50|104.23|103.83|104.31|103.91|104.31|103.91|104.21|103.81|11
1733819280000|2024-12-10 08:28:00|104.32|103.92|104.42|104.02|104.42|104.02|104.31|103.91|16
1733819290000|2024-12-10 08:28:10|104.43|104.03|104.51|104.11|104.51|104.11|104.41|104.01|11
1733819300000|2024-12-10 08:28:20|104.52|104.12|104.55|104.15|104.57|104.17|104.51|104.11|20
1733819310000|2024-12-10 08:28:30|104.53|104.13|104.47|104.07|104.54|104.14|104.45|104.05|15
1733819320000|2024-12-10 08:28:40|104.46|104.06|104.48|104.08|104.48|104.08|104.45|104.05|16
1733819330000|2024-12-10 08:28:50|104.47|104.07|104.45|104.05|104.48|104.08|104.45|104.05|6
1733819340000|2024-12-10 08:29:00|104.44|104.04|104.28|103.88|104.44|104.04|104.27|103.87|8
1733819350000|2024-12-10 08:29:10|104.27|103.87|104.26|103.86|104.27|103.87|104.17|103.77|17
1733819360000|2024-12-10 08:29:20|104.23|103.83|104.15|103.75|104.23|103.83|104.15|103.75|14
1733819370000|2024-12-10 08:29:30|104.14|103.74|104.05|103.65|104.14|103.74|104.04|103.64|9
1733819380000|2024-12-10 08:29:40|104.04|103.64|103.94|103.54|104.05|103.65|103.94|103.54|11
1733819390000|2024-12-10 08:29:50|103.95|103.55|104.05|103.65|104.06|103.66|103.95|103.55|16
1733819400000|2024-12-10 08:30:00|104.06|103.66|104.23|103.83|104.25|103.85|104.06|103.66|22
1733819410000|2024-12-10 08:30:10|104.22|103.82|104.23|103.83|104.24|103.84|104.15|103.75|14
1733819420000|2024-12-10 08:30:20|104.24|103.84|104.33|103.93|104.34|103.94|104.23|103.83|12
1733819430000|2024-12-10 08:30:30|104.34|103.94|104.3|103.9|104.35|103.95|104.25|103.85|15
1733819440000|2024-12-10 08:30:40|104.32|103.92|104.35|103.95|104.39|103.99|104.32|103.92|18
1733819450000|2024-12-10 08:30:50|104.34|103.94|104.27|103.87|104.37|103.97|104.25|103.85|12
1733819460000|2024-12-10 08:31:00|104.28|103.88|104.32|103.92|104.34|103.94|104.27|103.87|20
1733819470000|2024-12-10 08:31:10|104.33|103.93|104.33|103.93|104.36|103.96|104.32|103.92|13
1733819480000|2024-12-10 08:31:20|104.32|103.92|104.26|103.86|104.32|103.92|104.25|103.85|9
1733819490000|2024-12-10 08:31:30|104.25|103.85|104.25|103.85|104.28|103.88|104.25|103.85|9
1733819500000|2024-12-10 08:31:40|104.23|103.83|104.16|103.76|104.23|103.83|104.16|103.76|13
1733819510000|2024-12-10 08:31:50|104.17|103.77|104.23|103.83|104.24|103.84|104.16|103.76|5
1733819520000|2024-12-10 08:32:00|104.24|103.84|104.02|103.62|104.24|103.84|104.01|103.61|16
1733819530000|2024-12-10 08:32:10|104.06|103.66|104.13|103.73|104.16|103.76|104.06|103.66|18
1733819540000|2024-12-10 08:32:20|104.14|103.74|104.04|103.64|104.16|103.76|104.04|103.64|15
1733819550000|2024-12-10 08:32:30|104.05|103.65|104.05|103.65|104.06|103.66|104.04|103.64|7
1733819560000|2024-12-10 08:32:40|104.06|103.66|104.12|103.72|104.13|103.73|104.06|103.66|10
1733819570000|2024-12-10 08:32:50|104.09|103.69|104.07|103.67|104.1|103.7|104.07|103.67|9
1733819580000|2024-12-10 08:33:00|104.05|103.65|104.04|103.64|104.05|103.65|103.97|103.57|13
1733819590000|2024-12-10 08:33:10|104.05|103.65|104.05|103.65|104.06|103.66|104.04|103.64|10
1733819600000|2024-12-10 08:33:20|104.02|103.62|103.92|103.52|104.04|103.64|103.9|103.5|18
1733819610000|2024-12-10 08:33:30|103.93|103.53|103.97|103.57|104.03|103.63|103.93|103.53|22
1733819620000|2024-12-10 08:33:40|103.96|103.56|103.9|103.5|103.96|103.56|103.9|103.5|10
1733819630000|2024-12-10 08:33:50|103.89|103.49|103.9|103.5|103.92|103.52|103.89|103.49|13
1733819640000|2024-12-10 08:34:00|103.89|103.49|103.84|103.44|103.89|103.49|103.82|103.42|15
1733819650000|2024-12-10 08:34:10|103.87|103.47|103.78|103.38|103.87|103.47|103.76|103.36|15
1733819660000|2024-12-10 08:34:20|103.79|103.39|103.88|103.48|103.88|103.48|103.79|103.39|15
1733819670000|2024-12-10 08:34:30|103.89|103.49|103.97|103.57|104|103.6|103.89|103.49|15
1733819680000|2024-12-10 08:34:40|103.98|103.58|103.97|103.57|103.98|103.58|103.93|103.53|17
1733819690000|2024-12-10 08:34:50|103.96|103.56|103.97|103.57|103.97|103.57|103.95|103.55|16
1733819700000|2024-12-10 08:35:00|103.96|103.56|104.09|103.69|104.14|103.74|103.93|103.53|23
1733819710000|2024-12-10 08:35:10|104.07|103.67|104.05|103.65|104.08|103.68|104.03|103.63|19
1733819720000|2024-12-10 08:35:20|104.04|103.64|103.96|103.56|104.04|103.64|103.95|103.55|12
1733819730000|2024-12-10 08:35:30|103.98|103.58|103.98|103.58|103.99|103.59|103.96|103.56|7
1733819740000|2024-12-10 08:35:40|103.97|103.57|103.98|103.58|104.03|103.63|103.97|103.57|9
1733819750000|2024-12-10 08:35:50|103.99|103.59|103.98|103.58|104.04|103.64|103.98|103.58|12
1733819760000|2024-12-10 08:36:00|103.99|103.59|104.01|103.61|104.05|103.65|103.99|103.59|12
1733819770000|2024-12-10 08:36:10|104|103.6|103.89|103.49|104|103.6|103.84|103.44|16
1733819780000|2024-12-10 08:36:20|103.9|103.5|103.88|103.48|103.96|103.56|103.88|103.48|14
1733819790000|2024-12-10 08:36:30|103.91|103.51|103.74|103.34|103.92|103.52|103.74|103.34|16
1733819800000|2024-12-10 08:36:40|103.73|103.33|103.85|103.45|103.85|103.45|103.73|103.33|19
1733819810000|2024-12-10 08:36:50|103.84|103.44|103.67|103.27|103.84|103.44|103.67|103.27|14
1733819820000|2024-12-10 08:37:00|103.66|103.26|103.55|103.15|103.66|103.26|103.55|103.15|17
1733819830000|2024-12-10 08:37:10|103.54|103.14|103.49|103.09|103.54|103.14|103.45|103.05|19
1733819840000|2024-12-10 08:37:20|103.48|103.08|103.55|103.15|103.55|103.15|103.45|103.05|15
1733819850000|2024-12-10 08:37:30|103.54|103.14|103.73|103.33|103.75|103.35|103.54|103.14|19
1733819860000|2024-12-10 08:37:40|103.74|103.34|103.67|103.27|103.74|103.34|103.66|103.26|13
1733819870000|2024-12-10 08:37:50|103.68|103.28|103.74|103.34|103.75|103.35|103.67|103.27|16
1733819880000|2024-12-10 08:38:00|103.73|103.33|103.84|103.44|103.85|103.45|103.73|103.33|21
1733819890000|2024-12-10 08:38:10|103.85|103.45|103.91|103.51|103.91|103.51|103.84|103.44|6
1733819900000|2024-12-10 08:38:20|103.9|103.5|103.78|103.38|103.9|103.5|103.78|103.38|20
1733819910000|2024-12-10 08:38:30|103.76|103.36|103.76|103.36|103.79|103.39|103.76|103.36|19
1733819920000|2024-12-10 08:38:40|103.77|103.37|103.85|103.45|103.86|103.46|103.76|103.36|16
1733819930000|2024-12-10 08:38:50|103.86|103.46|104|103.6|104|103.6|103.86|103.46|17
1733819940000|2024-12-10 08:39:00|103.99|103.59|104.04|103.64|104.13|103.73|103.98|103.58|19
1733819950000|2024-12-10 08:39:10|104.06|103.66|103.91|103.51|104.06|103.66|103.88|103.48|18
1733819960000|2024-12-10 08:39:20|103.9|103.5|103.88|103.48|103.93|103.53|103.87|103.47|15
1733819970000|2024-12-10 08:39:30|103.87|103.47|103.96|103.56|103.98|103.58|103.87|103.47|13
1733819980000|2024-12-10 08:39:40|103.97|103.57|103.94|103.54|104|103.6|103.94|103.54|10
1733819990000|2024-12-10 08:39:50|103.9|103.5|103.89|103.49|103.93|103.53|103.89|103.49|10
1733820000000|2024-12-10 08:40:00|103.88|103.48|103.77|103.37|103.92|103.52|103.77|103.37|12
1733820010000|2024-12-10 08:40:10|103.75|103.35|103.57|103.17|103.76|103.36|103.57|103.17|16
1733820020000|2024-12-10 08:40:20|103.56|103.16|103.54|103.14|103.67|103.27|103.54|103.14|21
1733820030000|2024-12-10 08:40:30|103.53|103.13|103.51|103.11|103.53|103.13|103.51|103.11|3
1733820040000|2024-12-10 08:40:40|103.43|103.03|103.32|102.92|103.43|103.03|103.31|102.91|11
1733820050000|2024-12-10 08:40:50|103.33|102.93|103.42|103.02|103.44|103.04|103.33|102.93|16
1733820060000|2024-12-10 08:41:00|103.36|102.96|103.31|102.91|103.37|102.97|103.31|102.91|6
1733820070000|2024-12-10 08:41:10|103.34|102.94|103.34|102.94|103.41|103.01|103.33|102.93|21
1733820080000|2024-12-10 08:41:20|103.38|102.98|103.38|102.98|103.44|103.04|103.37|102.97|22
1733820090000|2024-12-10 08:41:30|103.39|102.99|103.39|102.99|103.42|103.02|103.38|102.98|16
1733820100000|2024-12-10 08:41:40|103.4|103|103.33|102.93|103.44|103.04|103.33|102.93|13
1733820110000|2024-12-10 08:41:50|103.34|102.94|103.34|102.94|103.34|102.94|103.34|102.94|1
1733820120000|2024-12-10 08:42:00|103.33|102.93|103.54|103.14|103.54|103.14|103.33|102.93|17
1733820130000|2024-12-10 08:42:10|103.53|103.13|103.51|103.11|103.54|103.14|103.46|103.06|24
1733820140000|2024-12-10 08:42:20|103.55|103.15|103.49|103.09|103.55|103.15|103.46|103.06|18
1733820150000|2024-12-10 08:42:30|103.51|103.11|103.47|103.07|103.51|103.11|103.43|103.03|12
1733820160000|2024-12-10 08:42:40|103.53|103.13|103.52|103.12|103.54|103.14|103.48|103.08|11
1733820170000|2024-12-10 08:42:50|103.51|103.11|103.45|103.05|103.51|103.11|103.45|103.05|10
1733820180000|2024-12-10 08:43:00|103.46|103.06|103.57|103.17|103.57|103.17|103.45|103.05|12
1733820190000|2024-12-10 08:43:10|103.55|103.15|103.5|103.1|103.57|103.17|103.48|103.08|8
1733820200000|2024-12-10 08:43:20|103.51|103.11|103.63|103.23|103.63|103.23|103.51|103.11|11
1733820210000|2024-12-10 08:43:30|103.61|103.21|103.67|103.27|103.72|103.32|103.61|103.21|15
1733820220000|2024-12-10 08:43:40|103.66|103.26|103.61|103.21|103.66|103.26|103.61|103.21|10
1733820230000|2024-12-10 08:43:50|103.6|103.2|103.56|103.16|103.6|103.2|103.53|103.13|11
1733820240000|2024-12-10 08:44:00|103.57|103.17|103.53|103.13|103.57|103.17|103.46|103.06|14
1733820250000|2024-12-10 08:44:10|103.54|103.14|103.58|103.18|103.59|103.19|103.52|103.12|8
1733820260000|2024-12-10 08:44:20|103.57|103.17|103.63|103.23|103.63|103.23|103.55|103.15|15
1733820270000|2024-12-10 08:44:30|103.64|103.24|103.62|103.22|103.65|103.25|103.58|103.18|8
1733820280000|2024-12-10 08:44:40|103.63|103.23|103.62|103.22|103.63|103.23|103.56|103.16|14
1733820290000|2024-12-10 08:44:50|103.63|103.23|103.64|103.24|103.65|103.25|103.63|103.23|8
1733820300000|2024-12-10 08:45:00|103.65|103.25|103.67|103.27|103.75|103.35|103.65|103.25|16
1733820310000|2024-12-10 08:45:10|103.68|103.28|103.81|103.41|103.81|103.41|103.65|103.25|16
1733820320000|2024-12-10 08:45:20|103.82|103.42|103.96|103.56|103.96|103.56|103.76|103.36|22
1733820330000|2024-12-10 08:45:30|103.97|103.57|103.96|103.56|103.97|103.57|103.93|103.53|14
1733820340000|2024-12-10 08:45:40|103.95|103.55|104.04|103.64|104.04|103.64|103.88|103.48|19
1733820350000|2024-12-10 08:45:50|104.03|103.63|104.02|103.62|104.03|103.63|103.97|103.57|14
1733820360000|2024-12-10 08:46:00|104.01|103.61|103.96|103.56|104.02|103.62|103.95|103.55|14
1733820370000|2024-12-10 08:46:10|103.97|103.57|104|103.6|104|103.6|103.97|103.57|8
1733820380000|2024-12-10 08:46:20|103.98|103.58|104.09|103.69|104.11|103.71|103.98|103.58|16
1733820390000|2024-12-10 08:46:30|104.1|103.7|104.14|103.74|104.15|103.75|104.04|103.64|18
1733820400000|2024-12-10 08:46:40|104.13|103.73|104.22|103.82|104.22|103.82|104.13|103.73|9
1733820410000|2024-12-10 08:46:50|104.19|103.79|104.16|103.76|104.22|103.82|104.16|103.76|12
1733820420000|2024-12-10 08:47:00|104.17|103.77|104.24|103.84|104.26|103.86|104.17|103.77|16
1733820430000|2024-12-10 08:47:10|104.22|103.82|104.37|103.97|104.37|103.97|104.22|103.82|17
1733820440000|2024-12-10 08:47:20|104.4|104|104.35|103.95|104.5|104.1|104.34|103.94|23
1733820450000|2024-12-10 08:47:30|104.34|103.94|104.25|103.85|104.34|103.94|104.15|103.75|23
1733820460000|2024-12-10 08:47:40|104.24|103.84|104.23|103.83|104.26|103.86|104.23|103.83|12
1733820470000|2024-12-10 08:47:50|104.22|103.82|104.27|103.87|104.29|103.89|104.22|103.82|8
1733820480000|2024-12-10 08:48:00|104.26|103.86|104.19|103.79|104.27|103.87|104.16|103.76|14
1733820490000|2024-12-10 08:48:10|104.2|103.8|104.12|103.72|104.21|103.81|104.09|103.69|17
1733820500000|2024-12-10 08:48:20|104.13|103.73|104.13|103.73|104.13|103.73|104.05|103.65|11
1733820510000|2024-12-10 08:48:30|104.14|103.74|104.23|103.83|104.23|103.83|104.07|103.67|12
1733820520000|2024-12-10 08:48:40|104.22|103.82|104.15|103.75|104.22|103.82|104.1|103.7|14
1733820530000|2024-12-10 08:48:50|104.13|103.73|104.03|103.63|104.14|103.74|104.02|103.62|13
1733820540000|2024-12-10 08:49:00|104.07|103.67|104.22|103.82|104.23|103.83|104.07|103.67|14
1733820550000|2024-12-10 08:49:10|104.23|103.83|104.36|103.96|104.36|103.96|104.23|103.83|19
1733820560000|2024-12-10 08:49:20|104.34|103.94|104.35|103.95|104.36|103.96|104.29|103.89|19
1733820570000|2024-12-10 08:49:30|104.36|103.96|104.4|104|104.4|104|104.33|103.93|12
1733820580000|2024-12-10 08:49:40|104.42|104.02|104.23|103.83|104.42|104.02|104.23|103.83|13
1733820590000|2024-12-10 08:49:50|104.24|103.84|104.26|103.86|104.26|103.86|104.24|103.84|5
1733820600000|2024-12-10 08:50:00|104.25|103.85|104.14|103.74|104.25|103.85|104.09|103.69|16
1733820610000|2024-12-10 08:50:10|104.09|103.69|104|103.6|104.09|103.69|103.99|103.59|15
1733820620000|2024-12-10 08:50:20|104.02|103.62|104.07|103.67|104.07|103.67|103.96|103.56|15
1733820630000|2024-12-10 08:50:30|104.06|103.66|104.13|103.73|104.14|103.74|104.03|103.63|16
1733820640000|2024-12-10 08:50:40|104.12|103.72|104.05|103.65|104.12|103.72|104.05|103.65|9
1733820650000|2024-12-10 08:50:50|104.06|103.66|104.04|103.64|104.07|103.67|104.04|103.64|5
1733820660000|2024-12-10 08:51:00|104.02|103.62|103.96|103.56|104.07|103.67|103.96|103.56|25
1733820670000|2024-12-10 08:51:10|103.98|103.58|104.06|103.66|104.1|103.7|103.98|103.58|10
1733820680000|2024-12-10 08:51:20|104.05|103.65|103.98|103.58|104.05|103.65|103.96|103.56|13
1733820690000|2024-12-10 08:51:30|103.97|103.57|103.88|103.48|103.97|103.57|103.87|103.47|12
1733820700000|2024-12-10 08:51:40|103.89|103.49|103.87|103.47|103.9|103.5|103.85|103.45|14
1733820710000|2024-12-10 08:51:50|103.86|103.46|103.82|103.42|103.89|103.49|103.82|103.42|11
1733820720000|2024-12-10 08:52:00|103.83|103.43|103.94|103.54|103.94|103.54|103.83|103.43|12
1733820730000|2024-12-10 08:52:10|103.93|103.53|103.93|103.53|103.98|103.58|103.9|103.5|17
1733820740000|2024-12-10 08:52:20|103.92|103.52|103.98|103.58|104.05|103.65|103.92|103.52|17
1733820750000|2024-12-10 08:52:30|103.97|103.57|103.97|103.57|104|103.6|103.96|103.56|12
1733820760000|2024-12-10 08:52:40|103.96|103.56|103.98|103.58|104.02|103.62|103.96|103.56|15
1733820770000|2024-12-10 08:52:50|103.99|103.59|104.15|103.75|104.15|103.75|103.99|103.59|20
1733820780000|2024-12-10 08:53:00|104.13|103.73|104.13|103.73|104.13|103.73|104.08|103.68|16
1733820790000|2024-12-10 08:53:10|104.12|103.72|104.1|103.7|104.12|103.72|104.08|103.68|8
1733820800000|2024-12-10 08:53:20|104.07|103.67|104.09|103.69|104.1|103.7|104.06|103.66|8
1733820810000|2024-12-10 08:53:30|104.1|103.7|104.11|103.71|104.11|103.71|104.1|103.7|2
1733820820000|2024-12-10 08:53:40|104.08|103.68|104.19|103.79|104.19|103.79|104.08|103.68|12
1733820830000|2024-12-10 08:53:50|104.21|103.81|104.34|103.94|104.35|103.95|104.21|103.81|13
1733820840000|2024-12-10 08:54:00|104.33|103.93|104.42|104.02|104.43|104.03|104.31|103.91|14
1733820850000|2024-12-10 08:54:10|104.43|104.03|104.25|103.85|104.44|104.04|104.25|103.85|21
1733820860000|2024-12-10 08:54:20|104.16|103.76|104.18|103.78|104.19|103.79|104.15|103.75|15
1733820870000|2024-12-10 08:54:30|104.19|103.79|104.16|103.76|104.2|103.8|104.13|103.73|17
1733820880000|2024-12-10 08:54:40|104.15|103.75|104.12|103.72|104.17|103.77|104.08|103.68|13
1733820890000|2024-12-10 08:54:50|104.11|103.71|104.16|103.76|104.16|103.76|104.11|103.71|8
1733820900000|2024-12-10 08:55:00|104.17|103.77|104.25|103.85|104.25|103.85|104.16|103.76|10
1733820910000|2024-12-10 08:55:10|104.26|103.86|104.2|103.8|104.28|103.88|104.18|103.78|12
1733820920000|2024-12-10 08:55:20|104.18|103.78|104.23|103.83|104.23|103.83|104.18|103.78|15
1733820930000|2024-12-10 08:55:30|104.24|103.84|104.2|103.8|104.24|103.84|104.16|103.76|10
1733820940000|2024-12-10 08:55:40|104.19|103.79|104.13|103.73|104.19|103.79|104.13|103.73|13
1733820950000|2024-12-10 08:55:50|104.14|103.74|104.17|103.77|104.17|103.77|104.14|103.74|8
1733820960000|2024-12-10 08:56:00|104.16|103.76|104.24|103.84|104.24|103.84|104.16|103.76|8
1733820970000|2024-12-10 08:56:10|104.23|103.83|104.25|103.85|104.25|103.85|104.18|103.78|7
1733820980000|2024-12-10 08:56:20|104.24|103.84|104.25|103.85|104.25|103.85|104.18|103.78|10
1733820990000|2024-12-10 08:56:30|104.26|103.86|104.36|103.96|104.36|103.96|104.26|103.86|11
1733821000000|2024-12-10 08:56:40|104.37|103.97|104.27|103.87|104.37|103.97|104.27|103.87|10
1733821010000|2024-12-10 08:56:50|104.28|103.88|104.17|103.77|104.28|103.88|104.16|103.76|14
1733821020000|2024-12-10 08:57:00|104.18|103.78|104.06|103.66|104.18|103.78|104.06|103.66|16
1733821030000|2024-12-10 08:57:10|104.07|103.67|104.17|103.77|104.18|103.78|104.07|103.67|12
1733821040000|2024-12-10 08:57:20|104.18|103.78|104.23|103.83|104.24|103.84|104.15|103.75|11
1733821050000|2024-12-10 08:57:30|104.24|103.84|104.24|103.84|104.25|103.85|104.16|103.76|20
1733821060000|2024-12-10 08:57:40|104.25|103.85|104.18|103.78|104.25|103.85|104.15|103.75|14
1733821070000|2024-12-10 08:57:50|104.17|103.77|104.08|103.68|104.18|103.78|104.08|103.68|14
1733821080000|2024-12-10 08:58:00|104.09|103.69|104.07|103.67|104.09|103.69|103.97|103.57|15
1733821090000|2024-12-10 08:58:10|104.06|103.66|103.97|103.57|104.06|103.66|103.97|103.57|8
1733821100000|2024-12-10 08:58:20|103.98|103.58|104.05|103.65|104.08|103.68|103.98|103.58|14
1733821110000|2024-12-10 08:58:30|104.06|103.66|104.1|103.7|104.12|103.72|104.05|103.65|12
1733821120000|2024-12-10 08:58:40|104.11|103.71|104.09|103.69|104.11|103.71|104.08|103.68|11
1733821130000|2024-12-10 08:58:50|104.1|103.7|104.1|103.7|104.12|103.72|104.09|103.69|9
1733821140000|2024-12-10 08:59:00|104.09|103.69|104.1|103.7|104.16|103.76|104.09|103.69|11
1733821150000|2024-12-10 08:59:10|104.11|103.71|104.07|103.67|104.11|103.71|104.06|103.66|8
1733821160000|2024-12-10 08:59:20|104.08|103.68|104.07|103.67|104.08|103.68|104.07|103.67|6
1733821170000|2024-12-10 08:59:30|104.06|103.66|104.05|103.65|104.06|103.66|104.05|103.65|2
1733821180000|2024-12-10 08:59:40|103.96|103.56|103.99|103.59|103.99|103.59|103.95|103.55|7
1733821190000|2024-12-10 08:59:50|104.01|103.61|104.07|103.67|104.09|103.69|104.01|103.61|12
1733821200000|2024-12-10 09:00:00|104.06|103.66|104.07|103.67|104.1|103.7|103.98|103.58|16
1733821210000|2024-12-10 09:00:10|104.09|103.69|104.18|103.78|104.18|103.78|104.09|103.69|10
1733821220000|2024-12-10 09:00:20|104.17|103.77|104.15|103.75|104.17|103.77|104.08|103.68|15
1733821230000|2024-12-10 09:00:30|104.13|103.73|104.1|103.7|104.15|103.75|104.08|103.68|14
1733821240000|2024-12-10 09:00:40|104.13|103.73|104.1|103.7|104.16|103.76|104.1|103.7|8
1733821250000|2024-12-10 09:00:50|104.11|103.71|104.18|103.78|104.18|103.78|104.11|103.71|16
1733821260000|2024-12-10 09:01:00|104.16|103.76|104.14|103.74|104.19|103.79|103.98|103.58|24
1733821270000|2024-12-10 09:01:10|104.16|103.76|104.17|103.77|104.25|103.85|104.15|103.75|15
1733821280000|2024-12-10 09:01:20|104.19|103.79|104|103.6|104.19|103.79|103.97|103.57|17
1733821290000|2024-12-10 09:01:30|103.97|103.57|104.07|103.67|104.1|103.7|103.97|103.57|17
1733821300000|2024-12-10 09:01:40|104.08|103.68|104.1|103.7|104.15|103.75|104.08|103.68|13
1733821310000|2024-12-10 09:01:50|104.14|103.74|104.06|103.66|104.15|103.75|104.06|103.66|12
1733821320000|2024-12-10 09:02:00|104.08|103.68|103.98|103.58|104.08|103.68|103.95|103.55|12
1733821330000|2024-12-10 09:02:10|104.03|103.63|103.98|103.58|104.08|103.68|103.98|103.58|14
1733821340000|2024-12-10 09:02:20|103.99|103.59|104.16|103.76|104.16|103.76|103.98|103.58|18
1733821350000|2024-12-10 09:02:30|104.17|103.77|104.15|103.75|104.18|103.78|104.09|103.69|13
1733821360000|2024-12-10 09:02:40|104.16|103.76|104.2|103.8|104.27|103.87|104.16|103.76|13
1733821370000|2024-12-10 09:02:50|104.21|103.81|104.1|103.7|104.21|103.81|104.08|103.68|20
1733821380000|2024-12-10 09:03:00|104.11|103.71|104.14|103.74|104.15|103.75|104.09|103.69|16
1733821390000|2024-12-10 09:03:10|104.13|103.73|103.92|103.52|104.14|103.74|103.84|103.44|20
1733821400000|2024-12-10 09:03:20|103.94|103.54|104.05|103.65|104.14|103.74|103.94|103.54|22
1733821410000|2024-12-10 09:03:30|104.03|103.63|104.05|103.65|104.06|103.66|103.97|103.57|20
1733821420000|2024-12-10 09:03:40|104.06|103.66|103.87|103.47|104.06|103.66|103.87|103.47|22
1733821430000|2024-12-10 09:03:50|103.89|103.49|103.78|103.38|103.9|103.5|103.78|103.38|13
1733821440000|2024-12-10 09:04:00|103.79|103.39|103.79|103.39|103.91|103.51|103.79|103.39|15
1733821450000|2024-12-10 09:04:10|103.8|103.4|103.74|103.34|103.82|103.42|103.64|103.24|24
1733821460000|2024-12-10 09:04:20|103.75|103.35|103.78|103.38|103.79|103.39|103.75|103.35|10
1733821470000|2024-12-10 09:04:30|103.77|103.37|103.97|103.57|103.98|103.58|103.77|103.37|19
1733821480000|2024-12-10 09:04:40|103.98|103.58|104.09|103.69|104.11|103.71|103.97|103.57|21
1733821490000|2024-12-10 09:04:50|104.1|103.7|103.92|103.52|104.11|103.71|103.91|103.51|21
1733821500000|2024-12-10 09:05:00|103.93|103.53|103.98|103.58|103.99|103.59|103.9|103.5|16
1733821510000|2024-12-10 09:05:10|103.99|103.59|103.94|103.54|104|103.6|103.91|103.51|12
1733821520000|2024-12-10 09:05:20|103.97|103.57|104.11|103.71|104.11|103.71|103.97|103.57|15
1733821530000|2024-12-10 09:05:30|104.16|103.76|104.28|103.88|104.29|103.89|104.16|103.76|19
1733821540000|2024-12-10 09:05:40|104.29|103.89|104.23|103.83|104.37|103.97|104.23|103.83|16
1733821550000|2024-12-10 09:05:50|104.26|103.86|104.28|103.88|104.29|103.89|104.25|103.85|13
1733821560000|2024-12-10 09:06:00|104.27|103.87|104.57|104.17|104.57|104.17|104.26|103.86|20
1733821570000|2024-12-10 09:06:10|104.56|104.16|104.54|104.14|104.57|104.17|104.48|104.08|15
1733821580000|2024-12-10 09:06:20|104.55|104.15|104.22|103.82|104.55|104.15|104.2|103.8|24
1733821590000|2024-12-10 09:06:30|104.21|103.81|104.32|103.92|104.32|103.92|104.21|103.81|11
1733821600000|2024-12-10 09:06:40|104.27|103.87|104.41|104.01|104.45|104.05|104.25|103.85|17
1733821610000|2024-12-10 09:06:50|104.4|104|104.51|104.11|104.51|104.11|104.38|103.98|14
1733821620000|2024-12-10 09:07:00|104.5|104.1|104.59|104.19|104.61|104.21|104.5|104.1|16
1733821630000|2024-12-10 09:07:10|104.62|104.22|104.56|104.16|104.66|104.26|104.55|104.15|22
1733821640000|2024-12-10 09:07:20|104.54|104.14|104.6|104.2|104.61|104.21|104.49|104.09|12
1733821650000|2024-12-10 09:07:30|104.61|104.21|104.59|104.19|104.66|104.26|104.59|104.19|13
1733821660000|2024-12-10 09:07:40|104.56|104.16|104.6|104.2|104.6|104.2|104.52|104.12|13
1733821670000|2024-12-10 09:07:50|104.64|104.24|104.58|104.18|104.68|104.28|104.58|104.18|16
1733821680000|2024-12-10 09:08:00|104.57|104.17|104.52|104.12|104.58|104.18|104.49|104.09|16
1733821690000|2024-12-10 09:08:10|104.51|104.11|104.42|104.02|104.52|104.12|104.42|104.02|17
1733821700000|2024-12-10 09:08:20|104.43|104.03|104.5|104.1|104.5|104.1|104.42|104.02|13
1733821710000|2024-12-10 09:08:30|104.49|104.09|104.44|104.04|104.51|104.11|104.42|104.02|12
1733821720000|2024-12-10 09:08:40|104.46|104.06|104.37|103.97|104.47|104.07|104.37|103.97|18
1733821730000|2024-12-10 09:08:50|104.36|103.96|104.36|103.96|104.37|103.97|104.34|103.94|9
1733821740000|2024-12-10 09:09:00|104.35|103.95|104.35|103.95|104.36|103.96|104.3|103.9|11
1733821750000|2024-12-10 09:09:10|104.36|103.96|104.42|104.02|104.44|104.04|104.36|103.96|13
1733821760000|2024-12-10 09:09:20|104.41|104.01|104.39|103.99|104.47|104.07|104.39|103.99|15
1733821770000|2024-12-10 09:09:30|104.4|104|104.36|103.96|104.46|104.06|104.36|103.96|19
1733821780000|2024-12-10 09:09:40|104.37|103.97|104.35|103.95|104.37|103.97|104.3|103.9|10
1733821790000|2024-12-10 09:09:50|104.34|103.94|104.39|103.99|104.39|103.99|104.33|103.93|12
1733821800000|2024-12-10 09:10:00|104.38|103.98|104.4|104|104.46|104.06|104.37|103.97|17
1733821810000|2024-12-10 09:10:10|104.39|103.99|104.48|104.08|104.51|104.11|104.39|103.99|21
1733821820000|2024-12-10 09:10:20|104.49|104.09|104.64|104.24|104.64|104.24|104.48|104.08|15
1733821830000|2024-12-10 09:10:30|104.65|104.25|104.64|104.24|104.67|104.27|104.57|104.17|17
1733821840000|2024-12-10 09:10:40|104.61|104.21|104.68|104.28|104.69|104.29|104.61|104.21|7
1733821850000|2024-12-10 09:10:50|104.67|104.27|104.69|104.29|104.76|104.36|104.67|104.27|17
1733821860000|2024-12-10 09:11:00|104.68|104.28|104.74|104.34|104.77|104.37|104.68|104.28|13
1733821870000|2024-12-10 09:11:10|104.73|104.33|104.83|104.43|104.83|104.43|104.73|104.33|14
1733821880000|2024-12-10 09:11:20|104.82|104.42|104.81|104.41|104.85|104.45|104.78|104.38|17
1733821890000|2024-12-10 09:11:30|104.8|104.4|104.85|104.45|104.86|104.46|104.79|104.39|13
1733821900000|2024-12-10 09:11:40|104.86|104.46|104.8|104.4|104.86|104.46|104.8|104.4|6
1733821910000|2024-12-10 09:11:50|104.78|104.38|104.85|104.45|104.88|104.48|104.76|104.36|10
1733821920000|2024-12-10 09:12:00|104.86|104.46|104.85|104.45|104.92|104.52|104.84|104.44|17
1733821930000|2024-12-10 09:12:10|104.87|104.47|104.99|104.59|105.01|104.61|104.87|104.47|14
1733821940000|2024-12-10 09:12:20|105|104.6|105.04|104.64|105.06|104.66|104.99|104.59|10
1733821950000|2024-12-10 09:12:30|105.05|104.65|105.08|104.68|105.1|104.7|105.03|104.63|14
1733821960000|2024-12-10 09:12:40|105.09|104.69|105.15|104.75|105.16|104.76|105.09|104.69|11
1733821970000|2024-12-10 09:12:50|105.12|104.72|105.12|104.72|105.12|104.72|105.09|104.69|14
1733821980000|2024-12-10 09:13:00|105.13|104.73|105.18|104.78|105.2|104.8|105.13|104.73|16
1733821990000|2024-12-10 09:13:10|105.19|104.79|105.32|104.92|105.32|104.92|105.19|104.79|12
1733822000000|2024-12-10 09:13:20|105.33|104.93|105.42|105.02|105.42|105.02|105.33|104.93|12
1733822010000|2024-12-10 09:13:30|105.4|105|105.36|104.96|105.4|105|105.31|104.91|11
1733822020000|2024-12-10 09:13:40|105.37|104.97|105.4|105|105.41|105.01|105.37|104.97|6
1733822030000|2024-12-10 09:13:50|105.41|105.01|105.38|104.98|105.41|105.01|105.38|104.98|2
1733822040000|2024-12-10 09:14:00|105.39|104.99|105.29|104.89|105.39|104.99|105.26|104.86|16
1733822050000|2024-12-10 09:14:10|105.3|104.9|105.3|104.9|105.32|104.92|105.29|104.89|13
1733822060000|2024-12-10 09:14:20|105.32|104.92|105.41|105.01|105.41|105.01|105.31|104.91|16
1733822070000|2024-12-10 09:14:30|105.42|105.02|105.4|105|105.42|105.02|105.4|105|5
1733822080000|2024-12-10 09:14:40|105.39|104.99|105.38|104.98|105.39|104.99|105.37|104.97|3
1733822090000|2024-12-10 09:14:50|105.39|104.99|105.42|105.02|105.42|105.02|105.39|104.99|4
1733822100000|2024-12-10 09:15:00|105.39|104.99|105.35|104.95|105.39|104.99|105.34|104.94|6
1733822110000|2024-12-10 09:15:10|105.36|104.96|105.34|104.94|105.39|104.99|105.34|104.94|19
1733822120000|2024-12-10 09:15:20|105.33|104.93|105.38|104.98|105.39|104.99|105.33|104.93|19
1733822130000|2024-12-10 09:15:30|105.37|104.97|105.3|104.9|105.39|104.99|105.29|104.89|15
1733822140000|2024-12-10 09:15:40|105.31|104.91|105.22|104.82|105.32|104.92|105.22|104.82|16
1733822150000|2024-12-10 09:15:50|105.21|104.81|105.09|104.69|105.23|104.83|105.09|104.69|14
1733822160000|2024-12-10 09:16:00|105.08|104.68|105.16|104.76|105.16|104.76|105.07|104.67|14
1733822170000|2024-12-10 09:16:10|105.17|104.77|105.25|104.85|105.25|104.85|105.16|104.76|20
1733822180000|2024-12-10 09:16:20|105.24|104.84|105.13|104.73|105.24|104.84|105.11|104.71|16
1733822190000|2024-12-10 09:16:30|105.14|104.74|105.18|104.78|105.2|104.8|105.14|104.74|14
1733822200000|2024-12-10 09:16:40|105.17|104.77|105.11|104.71|105.19|104.79|105.11|104.71|16
1733822210000|2024-12-10 09:16:50|105.1|104.7|105|104.6|105.1|104.7|105|104.6|9
1733822220000|2024-12-10 09:17:00|104.99|104.59|104.91|104.51|105.02|104.62|104.9|104.5|22
1733822230000|2024-12-10 09:17:10|104.9|104.5|104.85|104.45|104.96|104.56|104.83|104.43|18
1733822240000|2024-12-10 09:17:20|104.84|104.44|104.71|104.31|104.85|104.45|104.7|104.3|16
1733822250000|2024-12-10 09:17:30|104.7|104.3|104.7|104.3|104.71|104.31|104.67|104.27|14
1733822260000|2024-12-10 09:17:40|104.69|104.29|104.66|104.26|104.71|104.31|104.66|104.26|13
1733822270000|2024-12-10 09:17:50|104.62|104.22|104.64|104.24|104.68|104.28|104.62|104.22|14
1733822280000|2024-12-10 09:18:00|104.62|104.22|104.79|104.39|104.82|104.42|104.61|104.21|26
1733822290000|2024-12-10 09:18:10|104.8|104.4|104.78|104.38|104.82|104.42|104.71|104.31|15
1733822300000|2024-12-10 09:18:20|104.79|104.39|104.83|104.43|104.88|104.48|104.78|104.38|21
1733822310000|2024-12-10 09:18:30|104.82|104.42|104.78|104.38|104.82|104.42|104.7|104.3|12
1733822320000|2024-12-10 09:18:40|104.79|104.39|104.89|104.49|104.91|104.51|104.79|104.39|21
1733822330000|2024-12-10 09:18:50|104.9|104.5|104.89|104.49|104.93|104.53|104.81|104.41|18
1733822340000|2024-12-10 09:19:00|104.9|104.5|104.9|104.5|104.93|104.53|104.84|104.44|22
1733822350000|2024-12-10 09:19:10|104.87|104.47|104.64|104.24|104.88|104.48|104.64|104.24|17
1733822360000|2024-12-10 09:19:20|104.63|104.23|104.67|104.27|104.71|104.31|104.57|104.17|19
1733822370000|2024-12-10 09:19:30|104.65|104.25|104.71|104.31|104.74|104.34|104.62|104.22|16
1733822380000|2024-12-10 09:19:40|104.72|104.32|104.71|104.31|104.74|104.34|104.71|104.31|15
1733822390000|2024-12-10 09:19:50|104.72|104.32|104.8|104.4|104.81|104.41|104.72|104.32|12
1733822400000|2024-12-10 09:20:00|104.79|104.39|104.9|104.5|104.9|104.5|104.71|104.31|18
1733822410000|2024-12-10 09:20:10|104.97|104.57|105.04|104.64|105.04|104.64|104.93|104.53|13
1733822420000|2024-12-10 09:20:20|105.02|104.62|105.02|104.62|105.03|104.63|104.94|104.54|18
1733822430000|2024-12-10 09:20:30|105.09|104.69|104.99|104.59|105.1|104.7|104.96|104.56|15
1733822440000|2024-12-10 09:20:40|105|104.6|105.03|104.63|105.04|104.64|104.96|104.56|11
1733822450000|2024-12-10 09:20:50|105.04|104.64|105.08|104.68|105.09|104.69|105.03|104.63|12
1733822460000|2024-12-10 09:21:00|105.09|104.69|105.18|104.78|105.19|104.79|105.09|104.69|17
1733822470000|2024-12-10 09:21:10|105.17|104.77|105.21|104.81|105.24|104.84|105.14|104.74|18
1733822480000|2024-12-10 09:21:20|105.23|104.83|105.3|104.9|105.3|104.9|105.23|104.83|10
1733822490000|2024-12-10 09:21:30|105.29|104.89|105.28|104.88|105.29|104.89|105.2|104.8|17
1733822500000|2024-12-10 09:21:40|105.27|104.87|105.28|104.88|105.29|104.89|105.21|104.81|21
1733822510000|2024-12-10 09:21:50|105.29|104.89|105.2|104.8|105.3|104.9|105.2|104.8|17
1733822520000|2024-12-10 09:22:00|105.22|104.82|105.1|104.7|105.22|104.82|105.07|104.67|23
1733822530000|2024-12-10 09:22:10|105.09|104.69|104.99|104.59|105.09|104.69|104.98|104.58|19
1733822540000|2024-12-10 09:22:20|104.98|104.58|105|104.6|105.01|104.61|104.91|104.51|13
1733822550000|2024-12-10 09:22:30|105.01|104.61|105.04|104.64|105.05|104.65|104.98|104.58|16
1733822560000|2024-12-10 09:22:40|105.03|104.63|105.01|104.61|105.03|104.63|104.99|104.59|10
1733822570000|2024-12-10 09:22:50|105.02|104.62|105.02|104.62|105.02|104.62|104.98|104.58|8
1733822580000|2024-12-10 09:23:00|105.03|104.63|105.09|104.69|105.1|104.7|105.01|104.61|17
1733822590000|2024-12-10 09:23:10|105.08|104.68|105.07|104.67|105.08|104.68|104.94|104.54|17
1733822600000|2024-12-10 09:23:20|105.05|104.65|105.09|104.69|105.1|104.7|105.02|104.62|15
1733822610000|2024-12-10 09:23:30|105.08|104.68|105.02|104.62|105.08|104.68|105.02|104.62|12
1733822620000|2024-12-10 09:23:40|105.01|104.61|104.93|104.53|105.01|104.61|104.93|104.53|9
1733822630000|2024-12-10 09:23:50|104.94|104.54|104.89|104.49|105|104.6|104.89|104.49|16
1733822640000|2024-12-10 09:24:00|104.82|104.42|104.77|104.37|104.83|104.43|104.76|104.36|15
1733822650000|2024-12-10 09:24:10|104.76|104.36|104.78|104.38|104.81|104.41|104.72|104.32|14
1733822660000|2024-12-10 09:24:20|104.8|104.4|104.84|104.44|104.87|104.47|104.79|104.39|14
1733822670000|2024-12-10 09:24:30|104.85|104.45|104.9|104.5|104.93|104.53|104.85|104.45|18
1733822680000|2024-12-10 09:24:40|104.91|104.51|104.67|104.27|104.91|104.51|104.65|104.25|19
1733822690000|2024-12-10 09:24:50|104.7|104.3|104.66|104.26|104.7|104.3|104.64|104.24|13
1733822700000|2024-12-10 09:25:00|104.67|104.27|104.64|104.24|104.67|104.27|104.58|104.18|12
1733822710000|2024-12-10 09:25:10|104.65|104.25|104.75|104.35|104.75|104.35|104.62|104.22|12
1733822720000|2024-12-10 09:25:20|104.79|104.39|104.84|104.44|104.84|104.44|104.79|104.39|9
1733822730000|2024-12-10 09:25:30|104.83|104.43|104.73|104.33|104.83|104.43|104.71|104.31|15
1733822740000|2024-12-10 09:25:40|104.75|104.35|104.74|104.34|104.76|104.36|104.73|104.33|16
1733822750000|2024-12-10 09:25:50|104.75|104.35|104.72|104.32|104.76|104.36|104.72|104.32|10
1733822760000|2024-12-10 09:26:00|104.71|104.31|104.73|104.33|104.73|104.33|104.66|104.26|10
1733822770000|2024-12-10 09:26:10|104.7|104.3|104.74|104.34|104.82|104.42|104.7|104.3|16
1733822780000|2024-12-10 09:26:20|104.73|104.33|104.66|104.26|104.74|104.34|104.65|104.25|14
1733822790000|2024-12-10 09:26:30|104.67|104.27|104.7|104.3|104.7|104.3|104.66|104.26|9
1733822800000|2024-12-10 09:26:40|104.69|104.29|104.7|104.3|104.7|104.3|104.67|104.27|9
1733822810000|2024-12-10 09:26:50|104.71|104.31|104.71|104.31|104.73|104.33|104.71|104.31|13
1733822820000|2024-12-10 09:27:00|104.7|104.3|104.61|104.21|104.7|104.3|104.59|104.19|14
1733822830000|2024-12-10 09:27:10|104.6|104.2|104.41|104.01|104.6|104.2|104.4|104|17
1733822840000|2024-12-10 09:27:20|104.42|104.02|104.47|104.07|104.54|104.14|104.42|104.02|18
1733822850000|2024-12-10 09:27:30|104.46|104.06|104.46|104.06|104.47|104.07|104.46|104.06|3
1733822860000|2024-12-10 09:27:40|104.47|104.07|104.41|104.01|104.47|104.07|104.41|104.01|9
1733822870000|2024-12-10 09:27:50|104.4|104|104.39|103.99|104.41|104.01|104.37|103.97|7
1733822880000|2024-12-10 09:28:00|104.38|103.98|104.26|103.86|104.38|103.98|104.25|103.85|8
1733822890000|2024-12-10 09:28:10|104.27|103.87|104.4|104|104.43|104.03|104.27|103.87|19
1733822900000|2024-12-10 09:28:20|104.41|104.01|104.44|104.04|104.44|104.04|104.4|104|8
1733822910000|2024-12-10 09:28:30|104.43|104.03|104.33|103.93|104.43|104.03|104.31|103.91|10
1733822920000|2024-12-10 09:28:40|104.32|103.92|104.34|103.94|104.37|103.97|104.31|103.91|9
1733822930000|2024-12-10 09:28:50|104.33|103.93|104.33|103.93|104.33|103.93|104.31|103.91|6
1733822940000|2024-12-10 09:29:00|104.32|103.92|104.31|103.91|104.32|103.92|104.31|103.91|10
1733822950000|2024-12-10 09:29:10|104.32|103.92|104.32|103.92|104.38|103.98|104.32|103.92|14
1733822960000|2024-12-10 09:29:20|104.33|103.93|104.22|103.82|104.33|103.93|104.22|103.82|8
1733822970000|2024-12-10 09:29:30|104.23|103.83|104.24|103.84|104.28|103.88|104.23|103.83|11
1733822980000|2024-12-10 09:29:40|104.23|103.83|104.27|103.87|104.3|103.9|104.23|103.83|6
1733822990000|2024-12-10 09:29:50|104.28|103.88|104.26|103.86|104.28|103.88|104.26|103.86|3
1733823000000|2024-12-10 09:30:00|104.24|103.84|104.31|103.91|104.32|103.92|104.19|103.79|13
1733823010000|2024-12-10 09:30:10|104.35|103.95|104.42|104.02|104.46|104.06|104.35|103.95|19
1733823020000|2024-12-10 09:30:20|104.45|104.05|104.44|104.04|104.46|104.06|104.42|104.02|11
1733823030000|2024-12-10 09:30:30|104.43|104.03|104.44|104.04|104.49|104.09|104.41|104.01|11
1733823040000|2024-12-10 09:30:40|104.43|104.03|104.41|104.01|104.43|104.03|104.34|103.94|18
1733823050000|2024-12-10 09:30:50|104.4|104|104.4|104|104.4|104|104.39|103.99|5
1733823060000|2024-12-10 09:31:00|104.41|104.01|104.24|103.84|104.43|104.03|104.23|103.83|17
1733823070000|2024-12-10 09:31:10|104.23|103.83|104.11|103.71|104.23|103.83|104.11|103.71|19
1733823080000|2024-12-10 09:31:20|104.1|103.7|104.07|103.67|104.1|103.7|104.06|103.66|17
1733823090000|2024-12-10 09:31:30|104.08|103.68|104.36|103.96|104.39|103.99|104.08|103.68|24
1733823100000|2024-12-10 09:31:40|104.38|103.98|104.31|103.91|104.41|104.01|104.3|103.9|22
1733823110000|2024-12-10 09:31:50|104.27|103.87|104.3|103.9|104.3|103.9|104.24|103.84|17
1733823120000|2024-12-10 09:32:00|104.31|103.91|104.57|104.17|104.57|104.17|104.31|103.91|18
1733823130000|2024-12-10 09:32:10|104.53|104.13|104.5|104.1|104.54|104.14|104.44|104.04|18
1733823140000|2024-12-10 09:32:20|104.51|104.11|104.52|104.12|104.53|104.13|104.49|104.09|14
1733823150000|2024-12-10 09:32:30|104.51|104.11|104.51|104.11|104.54|104.14|104.49|104.09|14
1733823160000|2024-12-10 09:32:40|104.52|104.12|104.58|104.18|104.6|104.2|104.51|104.11|15
1733823170000|2024-12-10 09:32:50|104.59|104.19|104.64|104.24|104.68|104.28|104.59|104.19|13
1733823180000|2024-12-10 09:33:00|104.63|104.23|104.47|104.07|104.67|104.27|104.47|104.07|21
1733823190000|2024-12-10 09:33:10|104.46|104.06|104.39|103.99|104.46|104.06|104.32|103.92|20
1733823200000|2024-12-10 09:33:20|104.4|104|104.4|104|104.45|104.05|104.4|104|16
1733823210000|2024-12-10 09:33:30|104.37|103.97|104.41|104.01|104.43|104.03|104.36|103.96|14
1733823220000|2024-12-10 09:33:40|104.42|104.02|104.51|104.11|104.51|104.11|104.41|104.01|8
1733823230000|2024-12-10 09:33:50|104.52|104.12|104.49|104.09|104.62|104.22|104.48|104.08|19
1733823240000|2024-12-10 09:34:00|104.5|104.1|104.47|104.07|104.54|104.14|104.46|104.06|21
1733823250000|2024-12-10 09:34:10|104.46|104.06|104.44|104.04|104.49|104.09|104.41|104.01|23
1733823260000|2024-12-10 09:34:20|104.46|104.06|104.51|104.11|104.51|104.11|104.42|104.02|11
1733823270000|2024-12-10 09:34:30|104.5|104.1|104.44|104.04|104.55|104.15|104.42|104.02|11
1733823280000|2024-12-10 09:34:40|104.42|104.02|104.31|103.91|104.44|104.04|104.3|103.9|18
1733823290000|2024-12-10 09:34:50|104.32|103.92|104.39|103.99|104.39|103.99|104.32|103.92|15
1733823300000|2024-12-10 09:35:00|104.38|103.98|104.25|103.85|104.38|103.98|104.23|103.83|14
1733823310000|2024-12-10 09:35:10|104.24|103.84|104.08|103.68|104.24|103.84|104.07|103.67|16
1733823320000|2024-12-10 09:35:20|104.11|103.71|104.19|103.79|104.2|103.8|104.11|103.71|13
1733823330000|2024-12-10 09:35:30|104.2|103.8|104.39|103.99|104.41|104.01|104.2|103.8|20
1733823340000|2024-12-10 09:35:40|104.4|104|104.44|104.04|104.5|104.1|104.4|104|16
1733823350000|2024-12-10 09:35:50|104.42|104.02|104.6|104.2|104.6|104.2|104.4|104|14
1733823360000|2024-12-10 09:36:00|104.58|104.18|104.51|104.11|104.66|104.26|104.5|104.1|20
1733823370000|2024-12-10 09:36:10|104.52|104.12|104.4|104|104.57|104.17|104.4|104|23
1733823380000|2024-12-10 09:36:20|104.39|103.99|104.49|104.09|104.5|104.1|104.38|103.98|15
1733823390000|2024-12-10 09:36:30|104.48|104.08|104.61|104.21|104.65|104.25|104.46|104.06|23
1733823400000|2024-12-10 09:36:40|104.62|104.22|104.57|104.17|104.63|104.23|104.56|104.16|10
1733823410000|2024-12-10 09:36:50|104.58|104.18|104.61|104.21|104.63|104.23|104.58|104.18|10
1733823420000|2024-12-10 09:37:00|104.6|104.2|104.7|104.3|104.7|104.3|104.59|104.19|12
1733823430000|2024-12-10 09:37:10|104.69|104.29|104.61|104.21|104.69|104.29|104.6|104.2|12
1733823440000|2024-12-10 09:37:20|104.6|104.2|104.69|104.29|104.69|104.29|104.57|104.17|13
1733823450000|2024-12-10 09:37:30|104.68|104.28|104.7|104.3|104.7|104.3|104.67|104.27|8
1733823460000|2024-12-10 09:37:40|104.72|104.32|104.62|104.22|104.76|104.36|104.62|104.22|21
1733823470000|2024-12-10 09:37:50|104.61|104.21|104.59|104.19|104.61|104.21|104.53|104.13|10
1733823480000|2024-12-10 09:38:00|104.6|104.2|104.65|104.25|104.67|104.27|104.6|104.2|13
1733823490000|2024-12-10 09:38:10|104.64|104.24|104.49|104.09|104.64|104.24|104.49|104.09|15
1733823500000|2024-12-10 09:38:20|104.52|104.12|104.52|104.12|104.57|104.17|104.51|104.11|15
1733823510000|2024-12-10 09:38:30|104.53|104.13|104.59|104.19|104.59|104.19|104.53|104.13|12
1733823520000|2024-12-10 09:38:40|104.58|104.18|104.62|104.22|104.63|104.23|104.58|104.18|10
1733823530000|2024-12-10 09:38:50|104.63|104.23|104.64|104.24|104.68|104.28|104.63|104.23|17
1733823540000|2024-12-10 09:39:00|104.63|104.23|104.58|104.18|104.64|104.24|104.56|104.16|16
1733823550000|2024-12-10 09:39:10|104.59|104.19|104.48|104.08|104.59|104.19|104.48|104.08|21
1733823560000|2024-12-10 09:39:20|104.47|104.07|104.58|104.18|104.59|104.19|104.45|104.05|16
1733823570000|2024-12-10 09:39:30|104.59|104.19|104.39|103.99|104.61|104.21|104.39|103.99|15
1733823580000|2024-12-10 09:39:40|104.37|103.97|104.21|103.81|104.37|103.97|104.19|103.79|11
1733823590000|2024-12-10 09:39:50|104.22|103.82|104.13|103.73|104.23|103.83|104.13|103.73|21
1733823600000|2024-12-10 09:40:00|104.14|103.74|104|103.6|104.17|103.77|104|103.6|23
1733823610000|2024-12-10 09:40:10|104.01|103.61|104.11|103.71|104.13|103.73|104.01|103.61|20
1733823620000|2024-12-10 09:40:20|104.12|103.72|104.19|103.79|104.2|103.8|104.12|103.72|8
1733823630000|2024-12-10 09:40:30|104.2|103.8|104.32|103.92|104.34|103.94|104.19|103.79|19
1733823640000|2024-12-10 09:40:40|104.33|103.93|104.3|103.9|104.33|103.93|104.28|103.88|15
1733823650000|2024-12-10 09:40:50|104.31|103.91|104.3|103.9|104.38|103.98|104.3|103.9|12
1733823660000|2024-12-10 09:41:00|104.29|103.89|104.28|103.88|104.35|103.95|104.27|103.87|17
1733823670000|2024-12-10 09:41:10|104.29|103.89|104.23|103.83|104.32|103.92|104.2|103.8|24
1733823680000|2024-12-10 09:41:20|104.22|103.82|104.18|103.78|104.27|103.87|104.16|103.76|18
1733823690000|2024-12-10 09:41:30|104.17|103.77|104.17|103.77|104.19|103.79|104.11|103.71|17
1733823700000|2024-12-10 09:41:40|104.16|103.76|104.09|103.69|104.18|103.78|104.09|103.69|13
1733823710000|2024-12-10 09:41:50|104.03|103.63|103.93|103.53|104.03|103.63|103.91|103.51|9
1733823720000|2024-12-10 09:42:00|103.92|103.52|103.79|103.39|103.92|103.52|103.79|103.39|17
1733823730000|2024-12-10 09:42:10|103.78|103.38|103.74|103.34|103.79|103.39|103.73|103.33|15
1733823740000|2024-12-10 09:42:20|103.78|103.38|103.69|103.29|103.78|103.38|103.69|103.29|13
1733823750000|2024-12-10 09:42:30|103.7|103.3|103.75|103.35|103.75|103.35|103.68|103.28|12
1733823760000|2024-12-10 09:42:40|103.76|103.36|103.79|103.39|103.84|103.44|103.76|103.36|16
1733823770000|2024-12-10 09:42:50|103.8|103.4|103.81|103.41|103.81|103.41|103.8|103.4|2
1733823780000|2024-12-10 09:43:00|103.82|103.42|103.93|103.53|103.93|103.53|103.82|103.42|10
1733823790000|2024-12-10 09:43:10|103.92|103.52|103.98|103.58|103.98|103.58|103.91|103.51|7
1733823800000|2024-12-10 09:43:20|104|103.6|103.99|103.59|104.04|103.64|103.98|103.58|13
1733823810000|2024-12-10 09:43:30|104.02|103.62|104.03|103.63|104.04|103.64|104.01|103.61|8
1733823820000|2024-12-10 09:43:40|104.02|103.62|103.98|103.58|104.03|103.63|103.92|103.52|16
1733823830000|2024-12-10 09:43:50|103.97|103.57|103.89|103.49|103.99|103.59|103.88|103.48|12
1733823840000|2024-12-10 09:44:00|103.9|103.5|103.97|103.57|104|103.6|103.89|103.49|13
1733823850000|2024-12-10 09:44:10|103.96|103.56|103.94|103.54|103.98|103.58|103.94|103.54|9
1733823860000|2024-12-10 09:44:20|103.93|103.53|103.77|103.37|103.93|103.53|103.77|103.37|14
1733823870000|2024-12-10 09:44:30|103.76|103.36|103.69|103.29|103.76|103.36|103.69|103.29|6
1733823880000|2024-12-10 09:44:40|103.68|103.28|103.67|103.27|103.69|103.29|103.62|103.22|14
1733823890000|2024-12-10 09:44:50|103.68|103.28|103.62|103.22|103.69|103.29|103.62|103.22|17
1733823900000|2024-12-10 09:45:00|103.61|103.21|103.58|103.18|103.61|103.21|103.53|103.13|14
1733823910000|2024-12-10 09:45:10|103.61|103.21|103.6|103.2|103.63|103.23|103.59|103.19|13
1733823920000|2024-12-10 09:45:20|103.61|103.21|103.68|103.28|103.68|103.28|103.6|103.2|12
1733823930000|2024-12-10 09:45:30|103.75|103.35|103.61|103.21|103.75|103.35|103.61|103.21|15
1733823940000|2024-12-10 09:45:40|103.59|103.19|103.67|103.27|103.67|103.27|103.58|103.18|12
1733823950000|2024-12-10 09:45:50|103.68|103.28|103.6|103.2|103.68|103.28|103.53|103.13|18
1733823960000|2024-12-10 09:46:00|103.59|103.19|103.68|103.28|103.69|103.29|103.59|103.19|14
1733823970000|2024-12-10 09:46:10|103.72|103.32|103.68|103.28|103.75|103.35|103.67|103.27|8
1733823980000|2024-12-10 09:46:20|103.67|103.27|103.69|103.29|103.69|103.29|103.63|103.23|9
1733823990000|2024-12-10 09:46:30|103.7|103.3|103.77|103.37|103.77|103.37|103.7|103.3|15
1733824000000|2024-12-10 09:46:40|103.78|103.38|103.67|103.27|103.78|103.38|103.67|103.27|8
1733824010000|2024-12-10 09:46:50|103.68|103.28|103.67|103.27|103.68|103.28|103.64|103.24|7
1733824020000|2024-12-10 09:47:00|103.68|103.28|103.69|103.29|103.75|103.35|103.68|103.28|17
1733824030000|2024-12-10 09:47:10|103.68|103.28|103.61|103.21|103.7|103.3|103.58|103.18|17
1733824040000|2024-12-10 09:47:20|103.62|103.22|103.68|103.28|103.73|103.33|103.62|103.22|16
1733824050000|2024-12-10 09:47:30|103.69|103.29|103.67|103.27|103.7|103.3|103.67|103.27|10
1733824060000|2024-12-10 09:47:40|103.66|103.26|103.66|103.26|103.67|103.27|103.63|103.23|5
1733824070000|2024-12-10 09:47:50|103.65|103.25|103.5|103.1|103.65|103.25|103.5|103.1|14
1733824080000|2024-12-10 09:48:00|103.49|103.09|103.66|103.26|103.67|103.27|103.49|103.09|13
1733824090000|2024-12-10 09:48:10|103.67|103.27|103.74|103.34|103.79|103.39|103.67|103.27|11
1733824100000|2024-12-10 09:48:20|103.75|103.35|103.67|103.27|103.77|103.37|103.66|103.26|16
1733824110000|2024-12-10 09:48:30|103.66|103.26|103.67|103.27|103.68|103.28|103.58|103.18|8
1733824120000|2024-12-10 09:48:40|103.66|103.26|103.66|103.26|103.74|103.34|103.65|103.25|22
1733824130000|2024-12-10 09:48:50|103.65|103.25|103.63|103.23|103.65|103.25|103.63|103.23|7
1733824140000|2024-12-10 09:49:00|103.64|103.24|103.63|103.23|103.68|103.28|103.63|103.23|13
1733824150000|2024-12-10 09:49:10|103.64|103.24|103.67|103.27|103.67|103.27|103.59|103.19|11
1733824160000|2024-12-10 09:49:20|103.65|103.25|103.76|103.36|103.76|103.36|103.65|103.25|10
1733824170000|2024-12-10 09:49:30|103.77|103.37|103.75|103.35|103.86|103.46|103.74|103.34|11
1733824180000|2024-12-10 09:49:40|103.74|103.34|103.66|103.26|103.76|103.36|103.66|103.26|16
1733824190000|2024-12-10 09:49:50|103.67|103.27|103.67|103.27|103.67|103.27|103.66|103.26|5
1733824200000|2024-12-10 09:50:00|103.66|103.26|103.76|103.36|103.76|103.36|103.62|103.22|18
1733824210000|2024-12-10 09:50:10|103.75|103.35|103.8|103.4|103.81|103.41|103.69|103.29|15
1733824220000|2024-12-10 09:50:20|103.79|103.39|103.7|103.3|103.79|103.39|103.69|103.29|9
1733824230000|2024-12-10 09:50:30|103.69|103.29|103.75|103.35|103.75|103.35|103.66|103.26|16
1733824240000|2024-12-10 09:50:40|103.76|103.36|103.85|103.45|103.87|103.47|103.72|103.32|18
1733824250000|2024-12-10 09:50:50|103.86|103.46|103.85|103.45|103.86|103.46|103.79|103.39|14
1733824260000|2024-12-10 09:51:00|103.86|103.46|103.73|103.33|103.86|103.46|103.73|103.33|21
1733824270000|2024-12-10 09:51:10|103.72|103.32|103.78|103.38|103.82|103.42|103.7|103.3|23
1733824280000|2024-12-10 09:51:20|103.77|103.37|103.75|103.35|103.8|103.4|103.74|103.34|19
1733824290000|2024-12-10 09:51:30|103.76|103.36|103.81|103.41|103.81|103.41|103.7|103.3|16
1733824300000|2024-12-10 09:51:40|103.82|103.42|103.91|103.51|103.91|103.51|103.82|103.42|14
1733824310000|2024-12-10 09:51:50|103.9|103.5|103.8|103.4|103.92|103.52|103.8|103.4|15
1733824320000|2024-12-10 09:52:00|103.81|103.41|103.9|103.5|103.9|103.5|103.8|103.4|16
1733824330000|2024-12-10 09:52:10|103.88|103.48|103.91|103.51|103.91|103.51|103.85|103.45|16
1733824340000|2024-12-10 09:52:20|103.92|103.52|104.02|103.62|104.04|103.64|103.92|103.52|11
1733824350000|2024-12-10 09:52:30|104.03|103.63|103.98|103.58|104.03|103.63|103.97|103.57|10
1733824360000|2024-12-10 09:52:40|103.97|103.57|103.92|103.52|103.97|103.57|103.91|103.51|15
1733824370000|2024-12-10 09:52:50|103.95|103.55|103.96|103.56|103.97|103.57|103.95|103.55|11
1733824380000|2024-12-10 09:53:00|103.95|103.55|103.96|103.56|103.96|103.56|103.88|103.48|14
1733824390000|2024-12-10 09:53:10|103.95|103.55|103.9|103.5|104|103.6|103.9|103.5|19
1733824400000|2024-12-10 09:53:20|103.89|103.49|103.86|103.46|103.91|103.51|103.86|103.46|12
1733824410000|2024-12-10 09:53:30|103.85|103.45|103.95|103.55|103.96|103.56|103.85|103.45|15
1733824420000|2024-12-10 09:53:40|103.94|103.54|103.89|103.49|103.94|103.54|103.88|103.48|11
1733824430000|2024-12-10 09:53:50|103.9|103.5|103.86|103.46|103.9|103.5|103.84|103.44|5
1733824440000|2024-12-10 09:54:00|103.87|103.47|103.85|103.45|103.87|103.47|103.85|103.45|3
1733824450000|2024-12-10 09:54:10|103.84|103.44|103.85|103.45|103.85|103.45|103.77|103.37|12
1733824460000|2024-12-10 09:54:20|103.84|103.44|103.9|103.5|103.9|103.5|103.81|103.41|15
1733824470000|2024-12-10 09:54:30|103.91|103.51|103.88|103.48|103.96|103.56|103.87|103.47|10
1733824480000|2024-12-10 09:54:40|103.87|103.47|103.85|103.45|103.88|103.48|103.81|103.41|16
1733824490000|2024-12-10 09:54:50|103.86|103.46|103.88|103.48|103.89|103.49|103.86|103.46|5
1733824500000|2024-12-10 09:55:00|103.86|103.46|103.85|103.45|103.87|103.47|103.85|103.45|6
1733824510000|2024-12-10 09:55:10|103.86|103.46|103.89|103.49|103.9|103.5|103.86|103.46|11
1733824520000|2024-12-10 09:55:20|103.87|103.47|103.86|103.46|103.89|103.49|103.86|103.46|8
1733824530000|2024-12-10 09:55:30|103.87|103.47|103.95|103.55|103.95|103.55|103.86|103.46|11
1733824540000|2024-12-10 09:55:40|103.92|103.52|103.85|103.45|103.92|103.52|103.85|103.45|17
1733824550000|2024-12-10 09:55:50|103.86|103.46|103.85|103.45|103.87|103.47|103.85|103.45|8
1733824560000|2024-12-10 09:56:00|103.84|103.44|103.86|103.46|103.89|103.49|103.81|103.41|12
1733824570000|2024-12-10 09:56:10|103.87|103.47|103.88|103.48|103.89|103.49|103.85|103.45|8
1733824580000|2024-12-10 09:56:20|103.87|103.47|103.89|103.49|103.89|103.49|103.85|103.45|7
1733824590000|2024-12-10 09:56:30|103.88|103.48|104.02|103.62|104.03|103.63|103.88|103.48|17
1733824600000|2024-12-10 09:56:40|103.99|103.59|104|103.6|104.01|103.61|103.99|103.59|6
1733824610000|2024-12-10 09:56:50|104.01|103.61|104.08|103.68|104.09|103.69|104|103.6|15
1733824620000|2024-12-10 09:57:00|104.07|103.67|104.06|103.66|104.07|103.67|104.05|103.65|6
1733824630000|2024-12-10 09:57:10|104.05|103.65|103.98|103.58|104.05|103.65|103.98|103.58|9
1733824640000|2024-12-10 09:57:20|103.97|103.57|103.88|103.48|103.99|103.59|103.86|103.46|18
1733824650000|2024-12-10 09:57:30|103.9|103.5|104.04|103.64|104.04|103.64|103.9|103.5|18
1733824660000|2024-12-10 09:57:40|104.05|103.65|104.07|103.67|104.07|103.67|104.05|103.65|5
1733824670000|2024-12-10 09:57:50|104.08|103.68|104.09|103.69|104.09|103.69|104.07|103.67|6
1733824680000|2024-12-10 09:58:00|104.08|103.68|104.09|103.69|104.1|103.7|104.06|103.66|10
1733824690000|2024-12-10 09:58:10|104.08|103.68|104.09|103.69|104.09|103.69|104.02|103.62|17
1733824700000|2024-12-10 09:58:20|104.14|103.74|104.11|103.71|104.15|103.75|104.11|103.71|8
1733824710000|2024-12-10 09:58:30|104.12|103.72|104.15|103.75|104.15|103.75|104.12|103.72|4
1733824720000|2024-12-10 09:58:40|104.16|103.76|104.18|103.78|104.19|103.79|104.16|103.76|7
1733824730000|2024-12-10 09:58:50|104.19|103.79|104.19|103.79|104.2|103.8|104.18|103.78|7
1733824740000|2024-12-10 09:59:00|104.18|103.78|104.18|103.78|104.19|103.79|104.18|103.78|7
1733824750000|2024-12-10 09:59:10|104.17|103.77|104.18|103.78|104.25|103.85|104.17|103.77|16
1733824760000|2024-12-10 09:59:20|104.17|103.77|104.15|103.75|104.17|103.77|104.09|103.69|15
1733824780000|2024-12-10 09:59:40|104.16|103.76|104.18|103.78|104.19|103.79|104.16|103.76|3
1733824790000|2024-12-10 09:59:50|104.19|103.79|104.25|103.85|104.25|103.85|104.19|103.79|8
1733824800000|2024-12-10 10:00:00|104.23|103.83|104.17|103.77|104.23|103.83|104.15|103.75|9
1733824810000|2024-12-10 10:00:10|104.12|103.72|104.22|103.82|104.22|103.82|104.12|103.72|6
1733824820000|2024-12-10 10:00:20|104.25|103.85|104.35|103.95|104.36|103.96|104.25|103.85|9
1733824830000|2024-12-10 10:00:30|104.42|104.02|104.47|104.07|104.47|104.07|104.42|104.02|4
1733824840000|2024-12-10 10:00:40|104.43|104.03|104.46|104.06|104.46|104.06|104.42|104.02|7
1733824850000|2024-12-10 10:00:50|104.47|104.07|104.5|104.1|104.52|104.12|104.47|104.07|7
1733824860000|2024-12-10 10:01:00|104.48|104.08|104.51|104.11|104.51|104.11|104.48|104.08|4
1733824870000|2024-12-10 10:01:10|104.55|104.15|104.55|104.15|104.56|104.16|104.55|104.15|7
1733824880000|2024-12-10 10:01:20|104.52|104.12|104.46|104.06|104.52|104.12|104.46|104.06|4
1733824890000|2024-12-10 10:01:30|104.44|104.04|104.41|104.01|104.44|104.04|104.41|104.01|9
1733824900000|2024-12-10 10:01:40|104.39|103.99|104.37|103.97|104.41|104.01|104.36|103.96|8
1733824910000|2024-12-10 10:01:50|104.33|103.93|104.36|103.96|104.39|103.99|104.33|103.93|6
1733824920000|2024-12-10 10:02:00|104.35|103.95|104.4|104|104.42|104.02|104.35|103.95|4
1733824930000|2024-12-10 10:02:10|104.37|103.97|104.39|103.99|104.41|104.01|104.34|103.94|8
1733824940000|2024-12-10 10:02:20|104.36|103.96|104.43|104.03|104.43|104.03|104.35|103.95|9
1733824950000|2024-12-10 10:02:30|104.44|104.04|104.53|104.13|104.53|104.13|104.44|104.04|8
1733824960000|2024-12-10 10:02:40|104.57|104.17|104.65|104.25|104.65|104.25|104.57|104.17|9
1733824970000|2024-12-10 10:02:50|104.66|104.26|104.66|104.26|104.72|104.32|104.63|104.23|10
1733824980000|2024-12-10 10:03:00|104.65|104.25|104.65|104.25|104.73|104.33|104.65|104.25|9
1733824990000|2024-12-10 10:03:10|104.67|104.27|104.67|104.27|104.68|104.28|104.65|104.25|5
1733825000000|2024-12-10 10:03:20|104.65|104.25|104.67|104.27|104.68|104.28|104.65|104.25|4
1733825010000|2024-12-10 10:03:30|104.68|104.28|104.75|104.35|104.75|104.35|104.66|104.26|5
1733825020000|2024-12-10 10:03:40|104.77|104.37|104.84|104.44|104.84|104.44|104.77|104.37|5
1733825030000|2024-12-10 10:03:50|104.85|104.45|104.9|104.5|104.9|104.5|104.85|104.45|3
1733825040000|2024-12-10 10:04:00|104.94|104.54|105.03|104.63|105.03|104.63|104.94|104.54|9
1733825050000|2024-12-10 10:04:10|105.04|104.64|105.05|104.65|105.15|104.75|105.04|104.64|13
1733825060000|2024-12-10 10:04:20|105.02|104.62|104.83|104.43|105.02|104.62|104.82|104.42|9
1733825070000|2024-12-10 10:04:30|104.82|104.42|104.85|104.45|104.85|104.45|104.77|104.37|8
1733825080000|2024-12-10 10:04:40|104.84|104.44|104.85|104.45|104.86|104.46|104.84|104.44|3
1733825090000|2024-12-10 10:04:50|104.8|104.4|104.78|104.38|104.8|104.4|104.75|104.35|9
1733825100000|2024-12-10 10:05:00|104.79|104.39|105.02|104.62|105.02|104.62|104.79|104.39|5
1733825110000|2024-12-10 10:05:10|105.03|104.63|105.02|104.62|105.03|104.63|104.98|104.58|6
1733825120000|2024-12-10 10:05:20|105.03|104.63|104.99|104.59|105.05|104.65|104.98|104.58|7
1733825130000|2024-12-10 10:05:30|104.98|104.58|104.95|104.55|105.03|104.63|104.95|104.55|8
1733825140000|2024-12-10 10:05:40|104.96|104.56|104.87|104.47|104.96|104.56|104.86|104.46|5
1733825150000|2024-12-10 10:05:50|104.86|104.46|104.7|104.3|104.86|104.46|104.7|104.3|8
1733825160000|2024-12-10 10:06:00|104.64|104.24|104.7|104.3|104.71|104.31|104.64|104.24|8
1733825170000|2024-12-10 10:06:10|104.71|104.31|104.75|104.35|104.75|104.35|104.67|104.27|12
1733825180000|2024-12-10 10:06:20|104.78|104.38|104.8|104.4|104.81|104.41|104.76|104.36|8
1733825190000|2024-12-10 10:06:30|104.81|104.41|104.74|104.34|104.81|104.41|104.74|104.34|10
1733825200000|2024-12-10 10:06:40|104.76|104.36|104.76|104.36|104.76|104.36|104.68|104.28|8
1733825210000|2024-12-10 10:06:50|104.74|104.34|104.79|104.39|104.84|104.44|104.74|104.34|9
1733825220000|2024-12-10 10:07:00|104.82|104.42|104.86|104.46|104.86|104.46|104.81|104.41|7
1733825230000|2024-12-10 10:07:10|104.84|104.44|105|104.6|105|104.6|104.84|104.44|10
1733825240000|2024-12-10 10:07:20|105.01|104.61|105.12|104.72|105.14|104.74|105.01|104.61|9
1733825250000|2024-12-10 10:07:30|105.07|104.67|105.12|104.72|105.12|104.72|105.07|104.67|7
1733825260000|2024-12-10 10:07:40|105.09|104.69|105.04|104.64|105.09|104.69|104.97|104.57|9
1733825270000|2024-12-10 10:07:50|105.03|104.63|105.02|104.62|105.03|104.63|104.97|104.57|7
1733825280000|2024-12-10 10:08:00|105|104.6|105.13|104.73|105.13|104.73|105|104.6|8
1733825290000|2024-12-10 10:08:10|105.14|104.74|105.14|104.74|105.14|104.74|105.14|104.74|1
1733825300000|2024-12-10 10:08:20|105.19|104.79|105.16|104.76|105.19|104.79|105.16|104.76|5
1733825310000|2024-12-10 10:08:30|105.18|104.78|105.2|104.8|105.22|104.82|105.16|104.76|5
1733825320000|2024-12-10 10:08:40|105.19|104.79|105.15|104.75|105.19|104.79|105.14|104.74|6
1733825330000|2024-12-10 10:08:50|105.14|104.74|105.15|104.75|105.15|104.75|105.14|104.74|4
1733825340000|2024-12-10 10:09:00|105.16|104.76|105.06|104.66|105.16|104.76|105.06|104.66|6
1733825350000|2024-12-10 10:09:10|105.07|104.67|104.99|104.59|105.07|104.67|104.99|104.59|8
1733825360000|2024-12-10 10:09:20|104.96|104.56|105.06|104.66|105.06|104.66|104.96|104.56|5
1733825370000|2024-12-10 10:09:30|105.01|104.61|105.05|104.65|105.06|104.66|105|104.6|8
1733825380000|2024-12-10 10:09:40|105.06|104.66|105.03|104.63|105.06|104.66|105.03|104.63|5
1733825390000|2024-12-10 10:09:50|105.01|104.61|105.11|104.71|105.11|104.71|105.01|104.61|6
1733825400000|2024-12-10 10:10:00|105.13|104.73|105.03|104.63|105.13|104.73|105.01|104.61|10
1733825410000|2024-12-10 10:10:10|105.05|104.65|105.13|104.73|105.13|104.73|105.04|104.64|8
1733825420000|2024-12-10 10:10:20|105.15|104.75|105.18|104.78|105.18|104.78|105.15|104.75|6
1733825430000|2024-12-10 10:10:30|105.17|104.77|105.23|104.83|105.26|104.86|105.17|104.77|4
1733825440000|2024-12-10 10:10:40|105.22|104.82|105.26|104.86|105.26|104.86|105.22|104.82|4
1733825450000|2024-12-10 10:10:50|105.24|104.84|105.08|104.68|105.24|104.84|105.08|104.68|8
1733825460000|2024-12-10 10:11:00|105.09|104.69|105.28|104.88|105.28|104.88|105.09|104.69|8
1733825470000|2024-12-10 10:11:10|105.29|104.89|105.3|104.9|105.31|104.91|105.17|104.77|11
1733825480000|2024-12-10 10:11:20|105.31|104.91|105.38|104.98|105.38|104.98|105.31|104.91|5
1733825490000|2024-12-10 10:11:30|105.4|105|105.43|105.03|105.46|105.06|105.4|105|9
1733825500000|2024-12-10 10:11:40|105.42|105.02|105.37|104.97|105.42|105.02|105.37|104.97|7
1733825510000|2024-12-10 10:11:50|105.36|104.96|105.43|105.03|105.43|105.03|105.34|104.94|7
1733825520000|2024-12-10 10:12:00|105.44|105.04|105.54|105.14|105.54|105.14|105.44|105.04|10
1733825530000|2024-12-10 10:12:10|105.53|105.13|105.55|105.15|105.56|105.16|105.53|105.13|6
1733825540000|2024-12-10 10:12:20|105.56|105.16|105.53|105.13|105.64|105.24|105.53|105.13|9
1733825550000|2024-12-10 10:12:30|105.49|105.09|105.53|105.13|105.55|105.15|105.49|105.09|5
1733825560000|2024-12-10 10:12:40|105.48|105.08|105.53|105.13|105.57|105.17|105.48|105.08|7
1733825570000|2024-12-10 10:12:50|105.51|105.11|105.58|105.18|105.58|105.18|105.46|105.06|12
1733825580000|2024-12-10 10:13:00|105.6|105.2|105.66|105.26|105.66|105.26|105.56|105.16|6
1733825590000|2024-12-10 10:13:10|105.68|105.28|105.82|105.42|105.82|105.42|105.68|105.28|12
1733825600000|2024-12-10 10:13:20|105.83|105.43|105.57|105.17|105.83|105.43|105.57|105.17|8
1733825610000|2024-12-10 10:13:30|105.54|105.14|105.69|105.29|105.69|105.29|105.54|105.14|7
1733825620000|2024-12-10 10:13:40|105.66|105.26|105.87|105.47|105.87|105.47|105.66|105.26|9
1733825630000|2024-12-10 10:13:50|105.9|105.5|105.92|105.52|105.94|105.54|105.9|105.5|4
1733825640000|2024-12-10 10:14:00|105.94|105.54|106.06|105.66|106.07|105.67|105.94|105.54|10
1733825650000|2024-12-10 10:14:10|106.07|105.67|106.12|105.72|106.12|105.72|106.07|105.67|6
1733825660000|2024-12-10 10:14:20|106.1|105.7|106.1|105.7|106.14|105.74|106.1|105.7|5
1733825670000|2024-12-10 10:14:30|106.11|105.71|106.07|105.67|106.16|105.76|106.07|105.67|5
1733825680000|2024-12-10 10:14:40|106.08|105.68|106.14|105.74|106.15|105.75|106.07|105.67|7
1733825690000|2024-12-10 10:14:50|106.15|105.75|106.11|105.71|106.15|105.75|106.11|105.71|4
1733875200000|2024-12-11 00:00:00|104.44|104.04|104.45|104.05|104.45|104.05|104.41|104.01|6
1733875210000|2024-12-11 00:00:10|104.38|103.98|104.31|103.91|104.4|104|104.31|103.91|12
1733875220000|2024-12-11 00:00:20|104.3|103.9|104.32|103.92|104.33|103.93|104.3|103.9|8
1733875230000|2024-12-11 00:00:30|104.33|103.93|104.38|103.98|104.38|103.98|104.32|103.92|5
1733875240000|2024-12-11 00:00:40|104.39|103.99|104.43|104.03|104.44|104.04|104.34|103.94|17
1733875250000|2024-12-11 00:00:50|104.41|104.01|104.42|104.02|104.43|104.03|104.38|103.98|11
1733875260000|2024-12-11 00:01:00|104.41|104.01|104.43|104.03|104.43|104.03|104.37|103.97|12
1733875270000|2024-12-11 00:01:10|104.42|104.02|104.4|104|104.44|104.04|104.39|103.99|8
1733875280000|2024-12-11 00:01:20|104.39|103.99|104.4|104|104.41|104.01|104.39|103.99|8
1733875290000|2024-12-11 00:01:30|104.38|103.98|104.32|103.92|104.38|103.98|104.32|103.92|8
1733875300000|2024-12-11 00:01:40|104.35|103.95|104.37|103.97|104.37|103.97|104.33|103.93|12
1733875310000|2024-12-11 00:01:50|104.36|103.96|104.34|103.94|104.38|103.98|104.34|103.94|13
1733875320000|2024-12-11 00:02:00|104.31|103.91|104.32|103.92|104.38|103.98|104.28|103.88|12
1733875330000|2024-12-11 00:02:10|104.3|103.9|104.38|103.98|104.4|104|104.27|103.87|19
1733875340000|2024-12-11 00:02:20|104.39|103.99|104.66|104.26|104.66|104.26|104.39|103.99|13
1733875350000|2024-12-11 00:02:30|104.67|104.27|104.61|104.21|104.69|104.29|104.58|104.18|13
1733875360000|2024-12-11 00:02:40|104.63|104.23|104.4|104|104.63|104.23|104.4|104|12
1733875370000|2024-12-11 00:02:50|104.41|104.01|104.36|103.96|104.43|104.03|104.36|103.96|10
1733875380000|2024-12-11 00:03:00|104.29|103.89|104.27|103.87|104.29|103.89|104.2|103.8|15
1733875390000|2024-12-11 00:03:10|104.25|103.85|104.39|103.99|104.39|103.99|104.25|103.85|18
1733875400000|2024-12-11 00:03:20|104.4|104|104.5|104.1|104.5|104.1|104.4|104|20
1733875410000|2024-12-11 00:03:30|104.55|104.15|104.59|104.19|104.67|104.27|104.55|104.15|21
1733875420000|2024-12-11 00:03:40|104.54|104.14|104.47|104.07|104.54|104.14|104.41|104.01|16
1733875430000|2024-12-11 00:03:50|104.46|104.06|104.63|104.23|104.63|104.23|104.46|104.06|20
1733875440000|2024-12-11 00:04:00|104.62|104.22|104.56|104.16|104.66|104.26|104.55|104.15|18
1733875450000|2024-12-11 00:04:10|104.54|104.14|104.81|104.41|104.84|104.44|104.54|104.14|25
1733875460000|2024-12-11 00:04:20|104.8|104.4|104.77|104.37|104.8|104.4|104.75|104.35|12
1733875470000|2024-12-11 00:04:30|104.76|104.36|104.54|104.14|104.76|104.36|104.54|104.14|16
1733875480000|2024-12-11 00:04:40|104.52|104.12|104.61|104.21|104.61|104.21|104.51|104.11|15
1733875490000|2024-12-11 00:04:50|104.62|104.22|104.46|104.06|104.62|104.22|104.37|103.97|16
1733875500000|2024-12-11 00:05:00|104.45|104.05|104.59|104.19|104.6|104.2|104.43|104.03|23
1733875510000|2024-12-11 00:05:10|104.57|104.17|104.74|104.34|104.78|104.38|104.56|104.16|20
1733875520000|2024-12-11 00:05:20|104.73|104.33|104.81|104.41|104.81|104.41|104.69|104.29|14
1733875530000|2024-12-11 00:05:30|104.8|104.4|104.81|104.41|104.81|104.41|104.8|104.4|4
1733875540000|2024-12-11 00:05:40|104.82|104.42|104.95|104.55|104.95|104.55|104.82|104.42|17
1733875550000|2024-12-11 00:05:50|104.96|104.56|105.2|104.8|105.22|104.82|104.96|104.56|21
1733875560000|2024-12-11 00:06:00|105.14|104.74|105.05|104.65|105.15|104.75|105.01|104.61|23
1733875570000|2024-12-11 00:06:10|105.04|104.64|104.81|104.41|105.05|104.65|104.81|104.41|16
1733875580000|2024-12-11 00:06:20|104.8|104.4|104.65|104.25|104.81|104.41|104.63|104.23|22
1733875590000|2024-12-11 00:06:30|104.61|104.21|104.57|104.17|104.63|104.23|104.51|104.11|23
1733875600000|2024-12-11 00:06:40|104.59|104.19|104.7|104.3|104.72|104.32|104.57|104.17|12
1733875610000|2024-12-11 00:06:50|104.73|104.33|104.73|104.33|104.76|104.36|104.7|104.3|18
1733875620000|2024-12-11 00:07:00|104.74|104.34|104.81|104.41|104.82|104.42|104.7|104.3|18
1733875630000|2024-12-11 00:07:10|104.82|104.42|104.75|104.35|104.82|104.42|104.73|104.33|15
1733875640000|2024-12-11 00:07:20|104.74|104.34|104.85|104.45|104.86|104.46|104.74|104.34|13
1733875650000|2024-12-11 00:07:30|104.84|104.44|104.99|104.59|104.99|104.59|104.82|104.42|18
1733875660000|2024-12-11 00:07:40|104.98|104.58|104.92|104.52|104.99|104.59|104.92|104.52|22
1733875670000|2024-12-11 00:07:50|104.91|104.51|104.86|104.46|104.92|104.52|104.84|104.44|22
1733875680000|2024-12-11 00:08:00|104.85|104.45|105|104.6|105|104.6|104.83|104.43|25
1733875690000|2024-12-11 00:08:10|104.99|104.59|105.01|104.61|105.08|104.68|104.94|104.54|24
1733875700000|2024-12-11 00:08:20|105.04|104.64|105.01|104.61|105.08|104.68|104.94|104.54|25
1733875710000|2024-12-11 00:08:30|105.02|104.62|104.94|104.54|105.02|104.62|104.94|104.54|13
1733875720000|2024-12-11 00:08:40|104.95|104.55|105.07|104.67|105.08|104.68|104.95|104.55|20
1733875730000|2024-12-11 00:08:50|105.06|104.66|105.14|104.74|105.16|104.76|105.04|104.64|20
1733875740000|2024-12-11 00:09:00|105.13|104.73|105.03|104.63|105.14|104.74|104.98|104.58|26
1733875750000|2024-12-11 00:09:10|105.02|104.62|104.96|104.56|105.02|104.62|104.96|104.56|13
1733875760000|2024-12-11 00:09:20|104.94|104.54|104.9|104.5|104.94|104.54|104.87|104.47|17
1733875770000|2024-12-11 00:09:30|104.91|104.51|104.98|104.58|104.98|104.58|104.91|104.51|23
1733875780000|2024-12-11 00:09:40|104.96|104.56|104.94|104.54|104.97|104.57|104.92|104.52|23
1733875790000|2024-12-11 00:09:50|104.95|104.55|104.92|104.52|104.96|104.56|104.91|104.51|17
1733875800000|2024-12-11 00:10:00|104.91|104.51|104.9|104.5|104.92|104.52|104.83|104.43|20
1733875810000|2024-12-11 00:10:10|104.91|104.51|104.94|104.54|104.94|104.54|104.88|104.48|21
1733875820000|2024-12-11 00:10:20|104.95|104.55|104.95|104.55|104.96|104.56|104.94|104.54|5
1733876000000|2024-12-11 00:13:20|104.77|104.37|104.78|104.38|104.84|104.44|104.77|104.37|8
1733876010000|2024-12-11 00:13:30|104.81|104.41|104.89|104.49|104.89|104.49|104.81|104.41|10
1733876020000|2024-12-11 00:13:40|104.85|104.45|104.76|104.36|104.87|104.47|104.76|104.36|10
1733876030000|2024-12-11 00:13:50|104.74|104.34|104.82|104.42|104.82|104.42|104.73|104.33|14
1733876040000|2024-12-11 00:14:00|104.81|104.41|104.76|104.36|104.81|104.41|104.74|104.34|17
1733876050000|2024-12-11 00:14:10|104.75|104.35|104.75|104.35|104.78|104.38|104.72|104.32|24
1733876060000|2024-12-11 00:14:20|104.74|104.34|104.68|104.28|104.74|104.34|104.64|104.24|13
1733876070000|2024-12-11 00:14:30|104.69|104.29|104.73|104.33|104.73|104.33|104.68|104.28|16
1733876080000|2024-12-11 00:14:40|104.72|104.32|104.57|104.17|104.72|104.32|104.57|104.17|16
1733876090000|2024-12-11 00:14:50|104.53|104.13|104.37|103.97|104.53|104.13|104.37|103.97|19
1733876100000|2024-12-11 00:15:00|104.36|103.96|104.34|103.94|104.37|103.97|104.3|103.9|21
1733876110000|2024-12-11 00:15:10|104.36|103.96|104.42|104.02|104.47|104.07|104.36|103.96|23
1733876120000|2024-12-11 00:15:20|104.41|104.01|104.39|103.99|104.52|104.12|104.39|103.99|20
1733876130000|2024-12-11 00:15:30|104.4|104|104.3|103.9|104.41|104.01|104.29|103.89|19
1733876140000|2024-12-11 00:15:40|104.28|103.88|104.21|103.81|104.3|103.9|104.2|103.8|14
1733876150000|2024-12-11 00:15:50|104.2|103.8|104.14|103.74|104.21|103.81|104.14|103.74|18
1733876160000|2024-12-11 00:16:00|104.13|103.73|103.87|103.47|104.13|103.73|103.86|103.46|16
1733876170000|2024-12-11 00:16:10|103.83|103.43|103.9|103.5|103.97|103.57|103.81|103.41|21
1733876180000|2024-12-11 00:16:20|103.85|103.45|103.75|103.35|103.89|103.49|103.73|103.33|19
1733876190000|2024-12-11 00:16:30|103.79|103.39|103.85|103.45|103.88|103.48|103.76|103.36|26
1733876200000|2024-12-11 00:16:40|103.86|103.46|104.18|103.78|104.19|103.79|103.86|103.46|19
1733876210000|2024-12-11 00:16:50|104.19|103.79|104.23|103.83|104.29|103.89|104.19|103.79|22
1733876220000|2024-12-11 00:17:00|104.22|103.82|104.22|103.82|104.22|103.82|104.22|103.82|1
1733876230000|2024-12-11 00:17:10|103.94|103.54|103.96|103.56|103.96|103.56|103.94|103.54|3
1733876240000|2024-12-11 00:17:20|103.92|103.52|103.88|103.48|103.96|103.56|103.88|103.48|17
1733876250000|2024-12-11 00:17:30|103.85|103.45|103.79|103.39|103.9|103.5|103.79|103.39|17
1733876260000|2024-12-11 00:17:40|103.8|103.4|103.86|103.46|103.89|103.49|103.8|103.4|20
1733876270000|2024-12-11 00:17:50|103.84|103.44|103.74|103.34|103.84|103.44|103.72|103.32|16
1733876280000|2024-12-11 00:18:00|103.73|103.33|103.76|103.36|103.91|103.51|103.73|103.33|25
1733876290000|2024-12-11 00:18:10|103.75|103.35|103.77|103.37|103.81|103.41|103.75|103.35|18
1733876300000|2024-12-11 00:18:20|103.76|103.36|103.77|103.37|103.77|103.37|103.7|103.3|16
1733876310000|2024-12-11 00:18:30|103.74|103.34|103.71|103.31|103.81|103.41|103.71|103.31|23
1733876320000|2024-12-11 00:18:40|103.7|103.3|103.76|103.36|103.77|103.37|103.68|103.28|17
1733876330000|2024-12-11 00:18:50|103.78|103.38|103.76|103.36|103.79|103.39|103.71|103.31|16
1733876340000|2024-12-11 00:19:00|103.77|103.37|103.79|103.39|103.81|103.41|103.76|103.36|14
1733876350000|2024-12-11 00:19:10|103.78|103.38|103.92|103.52|103.92|103.52|103.74|103.34|23
1733876360000|2024-12-11 00:19:20|103.95|103.55|103.96|103.56|103.98|103.58|103.91|103.51|15
1733876370000|2024-12-11 00:19:30|103.97|103.57|103.94|103.54|103.98|103.58|103.92|103.52|13
1733876380000|2024-12-11 00:19:40|103.95|103.55|103.9|103.5|103.95|103.55|103.89|103.49|7
1733876390000|2024-12-11 00:19:50|103.91|103.51|103.91|103.51|103.92|103.52|103.84|103.44|15
1733876400000|2024-12-11 00:20:00|103.93|103.53|103.94|103.54|103.95|103.55|103.86|103.46|17
1733876410000|2024-12-11 00:20:10|103.96|103.56|103.94|103.54|104|103.6|103.92|103.52|16
1733876420000|2024-12-11 00:20:20|103.9|103.5|103.9|103.5|103.92|103.52|103.89|103.49|15
1733876430000|2024-12-11 00:20:30|103.92|103.52|103.98|103.58|103.99|103.59|103.92|103.52|9
1733876440000|2024-12-11 00:20:40|103.97|103.57|104.09|103.69|104.09|103.69|103.96|103.56|19
1733876450000|2024-12-11 00:20:50|104.1|103.7|104.17|103.77|104.23|103.83|104.1|103.7|21
1733876460000|2024-12-11 00:21:00|104.15|103.75|104.19|103.79|104.19|103.79|104.05|103.65|18
1733876470000|2024-12-11 00:21:10|104.2|103.8|104.04|103.64|104.2|103.8|104.04|103.64|16
1733876480000|2024-12-11 00:21:20|104|103.6|104.05|103.65|104.07|103.67|103.96|103.56|14
1733876490000|2024-12-11 00:21:30|104.06|103.66|104.12|103.72|104.12|103.72|104.02|103.62|15
1733876500000|2024-12-11 00:21:40|104.13|103.73|104.09|103.69|104.15|103.75|104.08|103.68|15
1733876510000|2024-12-11 00:21:50|104.1|103.7|104.13|103.73|104.14|103.74|104.09|103.69|11
1733876520000|2024-12-11 00:22:00|104.16|103.76|104.27|103.87|104.27|103.87|104.16|103.76|13
1733876530000|2024-12-11 00:22:10|104.25|103.85|104.16|103.76|104.25|103.85|104.09|103.69|14
1733876540000|2024-12-11 00:22:20|104.13|103.73|104.14|103.74|104.18|103.78|104.13|103.73|11
1733876550000|2024-12-11 00:22:30|104.15|103.75|104.14|103.74|104.18|103.78|104.13|103.73|19
1733876560000|2024-12-11 00:22:40|104.13|103.73|104.21|103.81|104.21|103.81|104.13|103.73|8
1733876570000|2024-12-11 00:22:50|104.24|103.84|104.19|103.79|104.27|103.87|104.19|103.79|12
1733876580000|2024-12-11 00:23:00|104.2|103.8|104.09|103.69|104.23|103.83|104.09|103.69|17
1733876590000|2024-12-11 00:23:10|104.08|103.68|103.99|103.59|104.1|103.7|103.96|103.56|19
1733876600000|2024-12-11 00:23:20|103.98|103.58|103.81|103.41|103.98|103.58|103.78|103.38|17
1733876610000|2024-12-11 00:23:30|103.8|103.4|103.8|103.4|103.8|103.4|103.75|103.35|11
1733876620000|2024-12-11 00:23:40|103.81|103.41|103.78|103.38|103.86|103.46|103.78|103.38|15
1733876630000|2024-12-11 00:23:50|103.76|103.36|103.54|103.14|103.78|103.38|103.54|103.14|15
1733876640000|2024-12-11 00:24:00|103.55|103.15|103.5|103.1|103.62|103.22|103.5|103.1|17
1733876650000|2024-12-11 00:24:10|103.48|103.08|103.42|103.02|103.48|103.08|103.41|103.01|10
1733876660000|2024-12-11 00:24:20|103.37|102.97|103.42|103.02|103.43|103.03|103.35|102.95|17
1733876670000|2024-12-11 00:24:30|103.43|103.03|103.32|102.92|103.45|103.05|103.32|102.92|13
1733876680000|2024-12-11 00:24:40|103.28|102.88|103.39|102.99|103.39|102.99|103.28|102.88|12
1733876690000|2024-12-11 00:24:50|103.38|102.98|103.46|103.06|103.46|103.06|103.38|102.98|12
1733876700000|2024-12-11 00:25:00|103.45|103.05|103.56|103.16|103.56|103.16|103.44|103.04|12
1733876710000|2024-12-11 00:25:10|103.57|103.17|103.49|103.09|103.57|103.17|103.49|103.09|13
1733876720000|2024-12-11 00:25:20|103.5|103.1|103.55|103.15|103.57|103.17|103.5|103.1|13
1733876730000|2024-12-11 00:25:30|103.54|103.14|103.46|103.06|103.55|103.15|103.45|103.05|10
1733876740000|2024-12-11 00:25:40|103.44|103.04|103.32|102.92|103.44|103.04|103.32|102.92|13
1733876750000|2024-12-11 00:25:50|103.31|102.91|103.35|102.95|103.36|102.96|103.3|102.9|9
1733876760000|2024-12-11 00:26:00|103.34|102.94|103.3|102.9|103.34|102.94|103.25|102.85|10
1733876770000|2024-12-11 00:26:10|103.28|102.88|103.26|102.86|103.28|102.88|103.26|102.86|2
1733876780000|2024-12-11 00:26:20|103.27|102.87|103.3|102.9|103.34|102.94|103.27|102.87|12
1733876790000|2024-12-11 00:26:30|103.34|102.94|103.36|102.96|103.39|102.99|103.32|102.92|9
1733876800000|2024-12-11 00:26:40|103.35|102.95|103.31|102.91|103.37|102.97|103.3|102.9|10
1733876810000|2024-12-11 00:26:50|103.34|102.94|103.43|103.03|103.43|103.03|103.34|102.94|7
1733876820000|2024-12-11 00:27:00|103.41|103.01|103.47|103.07|103.49|103.09|103.41|103.01|9
1733876830000|2024-12-11 00:27:10|103.46|103.06|103.47|103.07|103.47|103.07|103.38|102.98|9
1733876840000|2024-12-11 00:27:20|103.49|103.09|103.57|103.17|103.57|103.17|103.48|103.08|10
1733876850000|2024-12-11 00:27:30|103.58|103.18|103.57|103.17|103.6|103.2|103.57|103.17|6
1733876860000|2024-12-11 00:27:40|103.61|103.21|103.63|103.23|103.63|103.23|103.59|103.19|6
1733876870000|2024-12-11 00:27:50|103.6|103.2|103.66|103.26|103.66|103.26|103.6|103.2|3
1733876880000|2024-12-11 00:28:00|103.65|103.25|103.65|103.25|103.65|103.25|103.61|103.21|7
1733876890000|2024-12-11 00:28:10|103.67|103.27|103.61|103.21|103.67|103.27|103.61|103.21|7
1733876900000|2024-12-11 00:28:20|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733876910000|2024-12-11 00:28:30|103.7|103.3|103.69|103.29|103.72|103.32|103.69|103.29|12
1733876920000|2024-12-11 00:28:40|103.7|103.3|103.71|103.31|103.73|103.33|103.7|103.3|7
1733876930000|2024-12-11 00:28:50|103.73|103.33|103.73|103.33|103.76|103.36|103.73|103.33|4
1733876940000|2024-12-11 00:29:00|103.72|103.32|103.71|103.31|103.77|103.37|103.7|103.3|7
1733876950000|2024-12-11 00:29:10|103.7|103.3|103.72|103.32|103.74|103.34|103.7|103.3|13
1733876960000|2024-12-11 00:29:20|103.69|103.29|103.69|103.29|103.69|103.29|103.67|103.27|6
1733876970000|2024-12-11 00:29:30|103.7|103.3|103.68|103.28|103.71|103.31|103.68|103.28|4
1733876980000|2024-12-11 00:29:40|103.69|103.29|103.58|103.18|103.69|103.29|103.56|103.16|18
1733876990000|2024-12-11 00:29:50|103.6|103.2|103.61|103.21|103.65|103.25|103.59|103.19|16
1733877000000|2024-12-11 00:30:00|103.6|103.2|103.85|103.45|103.89|103.49|103.6|103.2|24
1733877010000|2024-12-11 00:30:10|103.86|103.46|103.97|103.57|103.97|103.57|103.86|103.46|17
1733877020000|2024-12-11 00:30:20|103.95|103.55|103.94|103.54|104|103.6|103.91|103.51|12
1733877030000|2024-12-11 00:30:30|103.95|103.55|103.97|103.57|103.98|103.58|103.9|103.5|12
1733877040000|2024-12-11 00:30:40|103.99|103.59|103.96|103.56|104|103.6|103.92|103.52|13
1733877050000|2024-12-11 00:30:50|103.95|103.55|103.91|103.51|103.97|103.57|103.9|103.5|9
1733877060000|2024-12-11 00:31:00|103.9|103.5|103.91|103.51|103.92|103.52|103.9|103.5|4
1733877070000|2024-12-11 00:31:10|103.9|103.5|103.92|103.52|103.94|103.54|103.82|103.42|18
1733877080000|2024-12-11 00:31:20|103.9|103.5|103.92|103.52|103.97|103.57|103.9|103.5|14
1733877090000|2024-12-11 00:31:30|103.95|103.55|103.97|103.57|103.99|103.59|103.93|103.53|13
1733877100000|2024-12-11 00:31:40|103.96|103.56|103.97|103.57|103.98|103.58|103.92|103.52|14
1733877110000|2024-12-11 00:31:50|103.98|103.58|104.11|103.71|104.11|103.71|103.97|103.57|17
1733877120000|2024-12-11 00:32:00|104.12|103.72|104.23|103.83|104.23|103.83|104.12|103.72|15
1733877130000|2024-12-11 00:32:10|104.22|103.82|104.2|103.8|104.22|103.82|104.2|103.8|3
1733877140000|2024-12-11 00:32:20|104.21|103.81|104.29|103.89|104.29|103.89|104.21|103.81|12
1733877150000|2024-12-11 00:32:30|104.22|103.82|104.23|103.83|104.23|103.83|104.21|103.81|7
1733877160000|2024-12-11 00:32:40|104.25|103.85|104.29|103.89|104.35|103.95|104.25|103.85|11
1733877170000|2024-12-11 00:32:50|104.3|103.9|104.27|103.87|104.3|103.9|104.24|103.84|11
1733877180000|2024-12-11 00:33:00|104.26|103.86|104.21|103.81|104.26|103.86|104.2|103.8|12
1733877190000|2024-12-11 00:33:10|104.2|103.8|104.26|103.86|104.28|103.88|104.2|103.8|18
1733877200000|2024-12-11 00:33:20|104.24|103.84|104.26|103.86|104.27|103.87|104.2|103.8|9
1733877210000|2024-12-11 00:33:30|104.23|103.83|104.15|103.75|104.23|103.83|104.15|103.75|11
1733877220000|2024-12-11 00:33:40|104.13|103.73|104.11|103.71|104.14|103.74|104.11|103.71|9
1733877230000|2024-12-11 00:33:50|104.07|103.67|103.92|103.52|104.07|103.67|103.92|103.52|8
1733877240000|2024-12-11 00:34:00|103.9|103.5|104.01|103.61|104.02|103.62|103.9|103.5|20
1733877250000|2024-12-11 00:34:10|104.02|103.62|104.11|103.71|104.14|103.74|104.02|103.62|10
1733877260000|2024-12-11 00:34:20|104.03|103.63|103.91|103.51|104.03|103.63|103.91|103.51|10
1733877270000|2024-12-11 00:34:30|103.86|103.46|103.74|103.34|103.86|103.46|103.74|103.34|10
1733877280000|2024-12-11 00:34:40|103.71|103.31|103.61|103.21|103.71|103.31|103.61|103.21|5
1733877290000|2024-12-11 00:34:50|103.6|103.2|103.49|103.09|103.6|103.2|103.48|103.08|13
1733877300000|2024-12-11 00:35:00|103.48|103.08|103.53|103.13|103.59|103.19|103.48|103.08|14
1733877310000|2024-12-11 00:35:10|103.54|103.14|103.68|103.28|103.72|103.32|103.54|103.14|18
1733877320000|2024-12-11 00:35:20|103.69|103.29|103.71|103.31|103.77|103.37|103.69|103.29|16
1733877330000|2024-12-11 00:35:30|103.73|103.33|103.59|103.19|103.73|103.33|103.56|103.16|11
1733877340000|2024-12-11 00:35:40|103.57|103.17|103.58|103.18|103.59|103.19|103.53|103.13|11
1733877350000|2024-12-11 00:35:50|103.57|103.17|103.6|103.2|103.63|103.23|103.57|103.17|8
1733877360000|2024-12-11 00:36:00|103.61|103.21|103.5|103.1|103.62|103.22|103.5|103.1|8
1733877370000|2024-12-11 00:36:10|103.49|103.09|103.52|103.12|103.56|103.16|103.49|103.09|8
1733877380000|2024-12-11 00:36:20|103.53|103.13|103.37|102.97|103.54|103.14|103.36|102.96|11
1733877390000|2024-12-11 00:36:30|103.38|102.98|103.43|103.03|103.43|103.03|103.38|102.98|7
1733877400000|2024-12-11 00:36:40|103.41|103.01|103.32|102.92|103.41|103.01|103.32|102.92|5
1733877410000|2024-12-11 00:36:50|103.33|102.93|103.21|102.81|103.33|102.93|103.21|102.81|10
1733877420000|2024-12-11 00:37:00|103.19|102.79|103.09|102.69|103.19|102.79|103.09|102.69|4
1733877430000|2024-12-11 00:37:10|103.07|102.67|102.96|102.56|103.07|102.67|102.96|102.56|4
1733877440000|2024-12-11 00:37:20|102.97|102.57|102.95|102.55|102.98|102.58|102.94|102.54|8
1733877450000|2024-12-11 00:37:30|102.94|102.54|102.95|102.55|102.95|102.55|102.93|102.53|4
1733877460000|2024-12-11 00:37:40|102.97|102.57|103.09|102.69|103.11|102.71|102.97|102.57|14
1733877470000|2024-12-11 00:37:50|103.08|102.68|103.08|102.68|103.09|102.69|103.08|102.68|3
1733877480000|2024-12-11 00:38:00|103.05|102.65|102.97|102.57|103.05|102.65|102.97|102.57|5
1733877490000|2024-12-11 00:38:10|102.95|102.55|102.96|102.56|102.96|102.56|102.93|102.53|8
1733877500000|2024-12-11 00:38:20|102.94|102.54|102.94|102.54|102.95|102.55|102.94|102.54|3
1733877510000|2024-12-11 00:38:30|102.91|102.51|102.89|102.49|102.91|102.51|102.89|102.49|4
1733877520000|2024-12-11 00:38:40|102.88|102.48|102.77|102.37|102.88|102.48|102.77|102.37|7
1733877530000|2024-12-11 00:38:50|102.74|102.34|102.72|102.32|102.74|102.34|102.72|102.32|3
1733877540000|2024-12-11 00:39:00|102.73|102.33|102.87|102.47|102.87|102.47|102.73|102.33|12
1733877550000|2024-12-11 00:39:10|102.88|102.48|102.78|102.38|102.88|102.48|102.78|102.38|5
1733877560000|2024-12-11 00:39:20|102.79|102.39|102.73|102.33|102.79|102.39|102.73|102.33|5
1733877570000|2024-12-11 00:39:30|102.72|102.32|102.62|102.22|102.74|102.34|102.62|102.22|11
1733877580000|2024-12-11 00:39:40|102.61|102.21|102.64|102.24|102.64|102.24|102.61|102.21|6
1733877590000|2024-12-11 00:39:50|102.61|102.21|102.57|102.17|102.61|102.21|102.57|102.17|5
1733877600000|2024-12-11 00:40:00|102.58|102.18|102.8|102.4|102.8|102.4|102.56|102.16|14
1733877610000|2024-12-11 00:40:10|102.81|102.41|102.78|102.38|102.88|102.48|102.75|102.35|11
1733877620000|2024-12-11 00:40:20|102.79|102.39|102.73|102.33|102.83|102.43|102.73|102.33|8
1733877630000|2024-12-11 00:40:30|102.63|102.23|102.49|102.09|102.63|102.23|102.47|102.07|11
1733877640000|2024-12-11 00:40:40|102.52|102.12|102.57|102.17|102.6|102.2|102.52|102.12|5
1733877650000|2024-12-11 00:40:50|102.59|102.19|102.51|102.11|102.59|102.19|102.51|102.11|7
1733877660000|2024-12-11 00:41:00|102.49|102.09|102.47|102.07|102.52|102.12|102.47|102.07|6
1733877670000|2024-12-11 00:41:10|102.48|102.08|102.43|102.03|102.48|102.08|102.43|102.03|8
1733877680000|2024-12-11 00:41:20|102.45|102.05|102.38|101.98|102.45|102.05|102.37|101.97|9
1733877690000|2024-12-11 00:41:30|102.4|102|102.45|102.05|102.45|102.05|102.35|101.95|10
1733877700000|2024-12-11 00:41:40|102.46|102.06|102.39|101.99|102.46|102.06|102.39|101.99|7
1733877710000|2024-12-11 00:41:50|102.4|102|102.33|101.93|102.4|102|102.31|101.91|5
1733877720000|2024-12-11 00:42:00|102.32|101.92|102.26|101.86|102.32|101.92|102.23|101.83|10
1733877730000|2024-12-11 00:42:10|102.25|101.85|102.16|101.76|102.25|101.85|102.15|101.75|8
1733877740000|2024-12-11 00:42:20|102.14|101.74|102.21|101.81|102.24|101.84|102.14|101.74|11
1733877750000|2024-12-11 00:42:30|102.22|101.82|102.24|101.84|102.25|101.85|102.22|101.82|7
1733877760000|2024-12-11 00:42:40|102.22|101.82|102.35|101.95|102.35|101.95|102.21|101.81|12
1733877770000|2024-12-11 00:42:50|102.38|101.98|102.34|101.94|102.43|102.03|102.34|101.94|7
1733877780000|2024-12-11 00:43:00|102.35|101.95|102.32|101.92|102.35|101.95|102.32|101.92|2
1733877790000|2024-12-11 00:43:10|102.29|101.89|102.26|101.86|102.29|101.89|102.26|101.86|4
1733877800000|2024-12-11 00:43:20|102.25|101.85|102.14|101.74|102.27|101.87|102.14|101.74|6
1733877810000|2024-12-11 00:43:30|102.15|101.75|102.14|101.74|102.16|101.76|102.14|101.74|4
1733877820000|2024-12-11 00:43:40|102.12|101.72|102.14|101.74|102.14|101.74|102.1|101.7|4
1733877830000|2024-12-11 00:43:50|102.09|101.69|102.02|101.62|102.09|101.69|102.02|101.62|3
1733877840000|2024-12-11 00:44:00|102.03|101.63|102.12|101.72|102.13|101.73|102.03|101.63|12
1733877850000|2024-12-11 00:44:10|101.91|101.51|101.93|101.53|101.95|101.55|101.9|101.5|5
1733877860000|2024-12-11 00:44:20|101.94|101.54|102.05|101.65|102.07|101.67|101.93|101.53|12
1733877870000|2024-12-11 00:44:30|102.04|101.64|102.05|101.65|102.05|101.65|102.04|101.64|4
1733877880000|2024-12-11 00:44:40|102.01|101.61|101.94|101.54|102.04|101.64|101.94|101.54|5
1733877890000|2024-12-11 00:44:50|101.97|101.57|101.96|101.56|101.97|101.57|101.96|101.56|2
1733877900000|2024-12-11 00:45:00|102.01|101.61|102.15|101.75|102.2|101.8|102.01|101.61|23
1733877910000|2024-12-11 00:45:10|102.16|101.76|102.3|101.9|102.3|101.9|102.16|101.76|24
1733877920000|2024-12-11 00:45:20|102.29|101.89|102.14|101.74|102.31|101.91|102.1|101.7|20
1733877930000|2024-12-11 00:45:30|102.13|101.73|102.03|101.63|102.14|101.74|102.01|101.61|16
1733877940000|2024-12-11 00:45:40|102.04|101.64|102.09|101.69|102.15|101.75|102.04|101.64|17
1733877950000|2024-12-11 00:45:50|102.08|101.68|101.93|101.53|102.08|101.68|101.91|101.51|12
1733877960000|2024-12-11 00:46:00|101.94|101.54|101.93|101.53|101.98|101.58|101.93|101.53|12
1733877970000|2024-12-11 00:46:10|101.94|101.54|101.81|101.41|101.98|101.58|101.8|101.4|15
1733877980000|2024-12-11 00:46:20|101.82|101.42|101.94|101.54|101.96|101.56|101.81|101.41|17
1733877990000|2024-12-11 00:46:30|101.95|101.55|102|101.6|102.14|101.74|101.95|101.55|27
1733878000000|2024-12-11 00:46:40|101.98|101.58|102.04|101.64|102.04|101.64|101.96|101.56|10
1733878010000|2024-12-11 00:46:50|102.03|101.63|102.04|101.64|102.05|101.65|101.96|101.56|14
1733878020000|2024-12-11 00:47:00|102.06|101.66|101.99|101.59|102.06|101.66|101.98|101.58|16
1733878030000|2024-12-11 00:47:10|101.98|101.58|102.05|101.65|102.09|101.69|101.96|101.56|15
1733878040000|2024-12-11 00:47:20|102.04|101.64|102.42|102.02|102.42|102.02|102.04|101.64|19
1733878050000|2024-12-11 00:47:30|102.46|102.06|102.59|102.19|102.59|102.19|102.43|102.03|20
1733878060000|2024-12-11 00:47:40|102.6|102.2|102.47|102.07|102.67|102.27|102.47|102.07|18
1733878070000|2024-12-11 00:47:50|102.48|102.08|102.75|102.35|102.75|102.35|102.47|102.07|18
1733878080000|2024-12-11 00:48:00|102.76|102.36|102.64|102.24|102.77|102.37|102.59|102.19|19
1733878090000|2024-12-11 00:48:10|102.65|102.25|102.61|102.21|102.74|102.34|102.61|102.21|19
1733878100000|2024-12-11 00:48:20|102.62|102.22|102.77|102.37|102.77|102.37|102.6|102.2|20
1733878110000|2024-12-11 00:48:30|102.78|102.38|102.98|102.58|102.99|102.59|102.78|102.38|20
1733878120000|2024-12-11 00:48:40|102.99|102.59|102.83|102.43|102.99|102.59|102.82|102.42|15
1733878130000|2024-12-11 00:48:50|102.85|102.45|102.81|102.41|102.87|102.47|102.79|102.39|17
1733878140000|2024-12-11 00:49:00|102.8|102.4|102.61|102.21|102.81|102.41|102.6|102.2|20
1733878150000|2024-12-11 00:49:10|102.59|102.19|102.49|102.09|102.59|102.19|102.47|102.07|16
1733878160000|2024-12-11 00:49:20|102.5|102.1|102.38|101.98|102.5|102.1|102.38|101.98|16
1733878170000|2024-12-11 00:49:30|102.39|101.99|102.46|102.06|102.46|102.06|102.38|101.98|22
1733878180000|2024-12-11 00:49:40|102.47|102.07|102.48|102.08|102.5|102.1|102.47|102.07|8
1733878190000|2024-12-11 00:49:50|102.46|102.06|102.29|101.89|102.47|102.07|102.27|101.87|21
1733878200000|2024-12-11 00:50:00|102.28|101.88|102.45|102.05|102.47|102.07|102.28|101.88|25
1733878210000|2024-12-11 00:50:10|102.44|102.04|102.36|101.96|102.44|102.04|102.35|101.95|14
1733878220000|2024-12-11 00:50:20|102.33|101.93|102.3|101.9|102.46|102.06|102.3|101.9|17
1733878230000|2024-12-11 00:50:30|102.31|101.91|102.4|102|102.48|102.08|102.3|101.9|18
1733878240000|2024-12-11 00:50:40|102.41|102.01|102.5|102.1|102.57|102.17|102.41|102.01|16
1733878250000|2024-12-11 00:50:50|102.51|102.11|102.59|102.19|102.59|102.19|102.51|102.11|11
1733878260000|2024-12-11 00:51:00|102.61|102.21|102.59|102.19|102.69|102.29|102.58|102.18|22
1733878270000|2024-12-11 00:51:10|102.6|102.2|102.79|102.39|102.81|102.41|102.6|102.2|23
1733878280000|2024-12-11 00:51:20|102.8|102.4|102.86|102.46|102.93|102.53|102.77|102.37|23
1733878290000|2024-12-11 00:51:30|102.84|102.44|102.72|102.32|102.88|102.48|102.72|102.32|16
1733878300000|2024-12-11 00:51:40|102.71|102.31|102.8|102.4|102.8|102.4|102.69|102.29|11
1733878310000|2024-12-11 00:51:50|102.77|102.37|102.88|102.48|102.88|102.48|102.77|102.37|12
1733878320000|2024-12-11 00:52:00|102.87|102.47|102.96|102.56|102.97|102.57|102.81|102.41|16
1733878330000|2024-12-11 00:52:10|102.97|102.57|102.79|102.39|102.97|102.57|102.79|102.39|19
1733878340000|2024-12-11 00:52:20|102.8|102.4|102.88|102.48|102.89|102.49|102.78|102.38|15
1733878350000|2024-12-11 00:52:30|102.87|102.47|103.07|102.67|103.09|102.69|102.86|102.46|17
1733878360000|2024-12-11 00:52:40|103.08|102.68|103.14|102.74|103.15|102.75|103.08|102.68|12
1733878370000|2024-12-11 00:52:50|103.13|102.73|103.16|102.76|103.16|102.76|103.08|102.68|10
1733878380000|2024-12-11 00:53:00|103.17|102.77|103.27|102.87|103.27|102.87|103.17|102.77|12
1733878390000|2024-12-11 00:53:10|103.31|102.91|103.3|102.9|103.32|102.92|103.26|102.86|13
1733878400000|2024-12-11 00:53:20|103.31|102.91|103.49|103.09|103.49|103.09|103.31|102.91|17
1733878410000|2024-12-11 00:53:30|103.48|103.08|103.68|103.28|103.69|103.29|103.47|103.07|17
1733878420000|2024-12-11 00:53:40|103.62|103.22|103.49|103.09|103.62|103.22|103.47|103.07|14
1733878430000|2024-12-11 00:53:50|103.48|103.08|103.32|102.92|103.5|103.1|103.32|102.92|18
1733878440000|2024-12-11 00:54:00|103.3|102.9|103.28|102.88|103.31|102.91|103.28|102.88|8
1733878450000|2024-12-11 00:54:10|103.29|102.89|103.28|102.88|103.34|102.94|103.27|102.87|14
1733878460000|2024-12-11 00:54:20|103.29|102.89|103.27|102.87|103.29|102.89|103.27|102.87|3
1733878470000|2024-12-11 00:54:30|103.28|102.88|103.27|102.87|103.28|102.88|103.2|102.8|9
1733878480000|2024-12-11 00:54:40|103.26|102.86|103.23|102.83|103.27|102.87|103.22|102.82|9
1733878490000|2024-12-11 00:54:50|103.22|102.82|103.3|102.9|103.31|102.91|103.22|102.82|15
1733878500000|2024-12-11 00:55:00|103.31|102.91|103.47|103.07|103.49|103.09|103.31|102.91|19
1733878510000|2024-12-11 00:55:10|103.46|103.06|103.4|103|103.49|103.09|103.39|102.99|15
1733878520000|2024-12-11 00:55:20|103.42|103.02|103.48|103.08|103.48|103.08|103.41|103.01|13
1733878530000|2024-12-11 00:55:30|103.49|103.09|103.53|103.13|103.53|103.13|103.48|103.08|7
1733878540000|2024-12-11 00:55:40|103.52|103.12|103.6|103.2|103.61|103.21|103.49|103.09|11
1733878550000|2024-12-11 00:55:50|103.61|103.21|103.46|103.06|103.61|103.21|103.46|103.06|12
1733878560000|2024-12-11 00:56:00|103.45|103.05|103.46|103.06|103.48|103.08|103.43|103.03|10
1733878570000|2024-12-11 00:56:10|103.47|103.07|103.46|103.06|103.5|103.1|103.45|103.05|8
1733878580000|2024-12-11 00:56:20|103.47|103.07|103.35|102.95|103.47|103.07|103.34|102.94|14
1733878590000|2024-12-11 00:56:30|103.36|102.96|103.38|102.98|103.39|102.99|103.33|102.93|9
1733878600000|2024-12-11 00:56:40|103.37|102.97|103.37|102.97|103.38|102.98|103.37|102.97|3
1733878610000|2024-12-11 00:56:50|103.38|102.98|103.41|103.01|103.41|103.01|103.38|102.98|6
1733878620000|2024-12-11 00:57:00|103.42|103.02|103.45|103.05|103.46|103.06|103.41|103.01|8
1733878630000|2024-12-11 00:57:10|103.46|103.06|103.45|103.05|103.48|103.08|103.45|103.05|8
1733878640000|2024-12-11 00:57:20|103.37|102.97|103.19|102.79|103.4|103|103.19|102.79|22
1733878650000|2024-12-11 00:57:30|103.2|102.8|103.19|102.79|103.24|102.84|103.19|102.79|12
1733878660000|2024-12-11 00:57:40|103.18|102.78|103.07|102.67|103.19|102.79|103.07|102.67|11
1733878670000|2024-12-11 00:57:50|103.08|102.68|103|102.6|103.09|102.69|103|102.6|10
1733878680000|2024-12-11 00:58:00|102.98|102.58|103.05|102.65|103.08|102.68|102.98|102.58|21
1733878690000|2024-12-11 00:58:10|103|102.6|102.93|102.53|103.01|102.61|102.87|102.47|21
1733878700000|2024-12-11 00:58:20|102.94|102.54|102.9|102.5|102.94|102.54|102.88|102.48|14
1733878710000|2024-12-11 00:58:30|102.89|102.49|102.85|102.45|102.89|102.49|102.8|102.4|15
1733878720000|2024-12-11 00:58:40|102.86|102.46|102.77|102.37|102.86|102.46|102.77|102.37|10
1733878730000|2024-12-11 00:58:50|102.8|102.4|102.78|102.38|102.8|102.4|102.78|102.38|5
1733878740000|2024-12-11 00:59:00|102.79|102.39|102.79|102.39|102.81|102.41|102.78|102.38|12
1733878750000|2024-12-11 00:59:10|102.77|102.37|102.85|102.45|102.85|102.45|102.77|102.37|14
1733878760000|2024-12-11 00:59:20|102.86|102.46|102.76|102.36|102.86|102.46|102.75|102.35|13
1733878770000|2024-12-11 00:59:30|102.77|102.37|102.86|102.46|102.86|102.46|102.75|102.35|14
1733878780000|2024-12-11 00:59:40|102.84|102.44|102.77|102.37|102.84|102.44|102.77|102.37|9
1733878790000|2024-12-11 00:59:50|102.76|102.36|102.8|102.4|102.81|102.41|102.76|102.36|7
1733878800000|2024-12-11 01:00:00|102.79|102.39|102.9|102.5|102.99|102.59|102.7|102.3|29
1733878810000|2024-12-11 01:00:10|102.89|102.49|102.66|102.26|102.89|102.49|102.66|102.26|9
1733878820000|2024-12-11 01:00:20|102.65|102.25|102.59|102.19|102.65|102.25|102.46|102.06|21
1733878830000|2024-12-11 01:00:30|102.58|102.18|102.7|102.3|102.78|102.38|102.54|102.14|25
1733878840000|2024-12-11 01:00:40|102.69|102.29|102.56|102.16|102.69|102.29|102.55|102.15|23
1733878850000|2024-12-11 01:00:50|102.57|102.17|102.57|102.17|102.59|102.19|102.49|102.09|19
1733878860000|2024-12-11 01:01:00|102.56|102.16|102.35|101.95|102.58|102.18|102.35|101.95|20
1733878870000|2024-12-11 01:01:10|102.36|101.96|102.35|101.95|102.46|102.06|102.27|101.87|20
1733878880000|2024-12-11 01:01:20|102.36|101.96|102.31|101.91|102.54|102.14|102.31|101.91|27
1733878890000|2024-12-11 01:01:30|102.29|101.89|102.18|101.78|102.29|101.89|102.16|101.76|14
1733878900000|2024-12-11 01:01:40|102.17|101.77|101.96|101.56|102.18|101.78|101.94|101.54|18
1733878910000|2024-12-11 01:01:50|101.95|101.55|101.89|101.49|101.95|101.55|101.88|101.48|9
1733878920000|2024-12-11 01:02:00|101.88|101.48|101.89|101.49|101.9|101.5|101.8|101.4|14
1733878930000|2024-12-11 01:02:10|101.9|101.5|102.17|101.77|102.17|101.77|101.9|101.5|24
1733878940000|2024-12-11 01:02:20|102.15|101.75|102.07|101.67|102.17|101.77|102.07|101.67|20
1733878950000|2024-12-11 01:02:30|102.06|101.66|102|101.6|102.07|101.67|101.98|101.58|20
1733878960000|2024-12-11 01:02:40|101.99|101.59|101.88|101.48|101.99|101.59|101.88|101.48|12
1733878970000|2024-12-11 01:02:50|101.86|101.46|101.66|101.26|101.86|101.46|101.65|101.25|16
1733878980000|2024-12-11 01:03:00|101.65|101.25|101.68|101.28|101.68|101.28|101.65|101.25|9
1733878990000|2024-12-11 01:03:10|101.74|101.34|101.74|101.34|101.76|101.36|101.68|101.28|18
1733879000000|2024-12-11 01:03:20|101.75|101.35|101.76|101.36|101.76|101.36|101.67|101.27|17
1733879010000|2024-12-11 01:03:30|101.74|101.34|101.66|101.26|101.75|101.35|101.56|101.16|26
1733879020000|2024-12-11 01:03:40|101.67|101.27|101.6|101.2|101.67|101.27|101.59|101.19|8
1733879030000|2024-12-11 01:03:50|101.61|101.21|101.85|101.45|101.85|101.45|101.61|101.21|21
1733879040000|2024-12-11 01:04:00|101.86|101.46|101.86|101.46|101.88|101.48|101.71|101.31|25
1733879050000|2024-12-11 01:04:10|101.9|101.5|101.91|101.51|102.01|101.61|101.9|101.5|16
1733879060000|2024-12-11 01:04:20|101.93|101.53|101.93|101.53|101.93|101.53|101.79|101.39|21
1733879070000|2024-12-11 01:04:30|101.95|101.55|101.98|101.58|102.02|101.62|101.91|101.51|25
1733879080000|2024-12-11 01:04:40|101.97|101.57|102|101.6|102.13|101.73|101.96|101.56|19
1733879090000|2024-12-11 01:04:50|101.99|101.59|101.9|101.5|101.99|101.59|101.86|101.46|12
1733879100000|2024-12-11 01:05:00|101.89|101.49|101.93|101.53|101.95|101.55|101.87|101.47|15
1733879110000|2024-12-11 01:05:10|101.91|101.51|101.83|101.43|101.91|101.51|101.7|101.3|23
1733879120000|2024-12-11 01:05:20|101.8|101.4|101.87|101.47|101.87|101.47|101.74|101.34|22
1733879130000|2024-12-11 01:05:30|101.88|101.48|101.99|101.59|101.99|101.59|101.88|101.48|19
1733879140000|2024-12-11 01:05:40|101.98|101.58|102.01|101.61|102.01|101.61|101.92|101.52|21
1733879150000|2024-12-11 01:05:50|102.03|101.63|102.07|101.67|102.07|101.67|101.97|101.57|18
1733879160000|2024-12-11 01:06:00|102.09|101.69|102.1|101.7|102.22|101.82|102.06|101.66|23
1733879170000|2024-12-11 01:06:10|102.11|101.71|102.18|101.78|102.18|101.78|101.99|101.59|20
1733879180000|2024-12-11 01:06:20|102.17|101.77|102.06|101.66|102.17|101.77|101.99|101.59|23
1733879190000|2024-12-11 01:06:30|102.05|101.65|102.11|101.71|102.14|101.74|102.05|101.65|13
1733879200000|2024-12-11 01:06:40|102.13|101.73|102.35|101.95|102.35|101.95|102.13|101.73|20
1733879210000|2024-12-11 01:06:50|102.38|101.98|102.6|102.2|102.6|102.2|102.37|101.97|19
1733879220000|2024-12-11 01:07:00|102.61|102.21|102.46|102.06|102.67|102.27|102.45|102.05|30
1733879230000|2024-12-11 01:07:10|102.45|102.05|102.27|101.87|102.45|102.05|102.27|101.87|24
1733879240000|2024-12-11 01:07:20|102.26|101.86|102.24|101.84|102.35|101.95|102.24|101.84|18
1733879250000|2024-12-11 01:07:30|102.25|101.85|102.11|101.71|102.25|101.85|102.1|101.7|20
1733879260000|2024-12-11 01:07:40|102.12|101.72|102.08|101.68|102.12|101.72|101.97|101.57|23
1733879270000|2024-12-11 01:07:50|102.09|101.69|102.18|101.78|102.2|101.8|102.09|101.69|22
1733879280000|2024-12-11 01:08:00|102.19|101.79|102.1|101.7|102.24|101.84|102.1|101.7|21
1733879290000|2024-12-11 01:08:10|102.09|101.69|102.17|101.77|102.17|101.77|102.07|101.67|8
1733879300000|2024-12-11 01:08:20|102.18|101.78|102.17|101.77|102.19|101.79|102.14|101.74|22
1733879310000|2024-12-11 01:08:30|102.16|101.76|101.87|101.47|102.16|101.76|101.82|101.42|26
1733879320000|2024-12-11 01:08:40|101.86|101.46|101.66|101.26|101.87|101.47|101.66|101.26|21
1733879330000|2024-12-11 01:08:50|101.65|101.25|101.51|101.11|101.65|101.25|101.51|101.11|20
1733879340000|2024-12-11 01:09:00|101.5|101.1|101.75|101.35|101.8|101.4|101.5|101.1|26
1733879350000|2024-12-11 01:09:10|101.77|101.37|101.77|101.37|101.86|101.46|101.73|101.33|23
1733879360000|2024-12-11 01:09:20|101.78|101.38|101.85|101.45|101.89|101.49|101.78|101.38|23
1733879370000|2024-12-11 01:09:30|101.84|101.44|101.67|101.27|101.87|101.47|101.67|101.27|22
1733879380000|2024-12-11 01:09:40|101.68|101.28|101.82|101.42|101.83|101.43|101.62|101.22|19
1733879390000|2024-12-11 01:09:50|101.83|101.43|101.81|101.41|101.84|101.44|101.8|101.4|10
1733879400000|2024-12-11 01:10:00|101.8|101.4|101.73|101.33|101.8|101.4|101.61|101.21|20
1733879410000|2024-12-11 01:10:10|101.74|101.34|101.68|101.28|101.77|101.37|101.68|101.28|17
1733879420000|2024-12-11 01:10:20|101.67|101.27|101.7|101.3|101.71|101.31|101.64|101.24|15
1733879430000|2024-12-11 01:10:30|101.71|101.31|101.68|101.28|101.74|101.34|101.66|101.26|17
1733879440000|2024-12-11 01:10:40|101.67|101.27|101.55|101.15|101.67|101.27|101.51|101.11|17
1733879450000|2024-12-11 01:10:50|101.54|101.14|101.43|101.03|101.54|101.14|101.4|101|19
1733879460000|2024-12-11 01:11:00|101.45|101.05|101.35|100.95|101.47|101.07|101.35|100.95|23
1733879470000|2024-12-11 01:11:10|101.36|100.96|101.28|100.88|101.4|101|101.27|100.87|18
1733879480000|2024-12-11 01:11:20|101.27|100.87|101.34|100.94|101.34|100.94|101.21|100.81|17
1733879490000|2024-12-11 01:11:30|101.33|100.93|101.37|100.97|101.38|100.98|101.33|100.93|16
1733879500000|2024-12-11 01:11:40|101.39|100.99|101.44|101.04|101.51|101.11|101.39|100.99|12
1733879510000|2024-12-11 01:11:50|101.45|101.05|101.43|101.03|101.48|101.08|101.36|100.96|18
1733879520000|2024-12-11 01:12:00|101.42|101.02|101.44|101.04|101.47|101.07|101.36|100.96|25
1733879530000|2024-12-11 01:12:10|101.39|100.99|101.3|100.9|101.4|101|101.3|100.9|23
1733879540000|2024-12-11 01:12:20|101.29|100.89|101.51|101.11|101.51|101.11|101.28|100.88|18
1733879550000|2024-12-11 01:12:30|101.49|101.09|101.44|101.04|101.57|101.17|101.43|101.03|21
1733879560000|2024-12-11 01:12:40|101.45|101.05|101.49|101.09|101.55|101.15|101.44|101.04|20
1733879570000|2024-12-11 01:12:50|101.5|101.1|101.4|101|101.5|101.1|101.39|100.99|14
1733879580000|2024-12-11 01:13:00|101.42|101.02|101.61|101.21|101.65|101.25|101.41|101.01|22
1733879590000|2024-12-11 01:13:10|101.63|101.23|101.63|101.23|101.75|101.35|101.58|101.18|26
1733879600000|2024-12-11 01:13:20|101.64|101.24|101.75|101.35|101.75|101.35|101.64|101.24|16
1733879610000|2024-12-11 01:13:30|101.73|101.33|101.82|101.42|101.82|101.42|101.73|101.33|16
1733879620000|2024-12-11 01:13:40|101.81|101.41|101.7|101.3|101.81|101.41|101.65|101.25|19
1733879630000|2024-12-11 01:13:50|101.71|101.31|101.65|101.25|101.71|101.31|101.65|101.25|11
1733879640000|2024-12-11 01:14:00|101.66|101.26|101.6|101.2|101.71|101.31|101.56|101.16|23
1733879650000|2024-12-11 01:14:10|101.61|101.21|101.56|101.16|101.62|101.22|101.54|101.14|20
1733879660000|2024-12-11 01:14:20|101.55|101.15|101.41|101.01|101.56|101.16|101.38|100.98|17
1733879670000|2024-12-11 01:14:30|101.45|101.05|101.56|101.16|101.56|101.16|101.45|101.05|10
1733879680000|2024-12-11 01:14:40|101.57|101.17|101.57|101.17|101.68|101.28|101.54|101.14|19
1733879690000|2024-12-11 01:14:50|101.58|101.18|101.37|100.97|101.59|101.19|101.37|100.97|20
1733879700000|2024-12-11 01:15:00|101.38|100.98|101.46|101.06|101.57|101.17|101.38|100.98|21
1733879710000|2024-12-11 01:15:10|101.47|101.07|101.35|100.95|101.48|101.08|101.26|100.86|20
1733879720000|2024-12-11 01:15:20|101.4|101|101.42|101.02|101.43|101.03|101.37|100.97|13
1733879730000|2024-12-11 01:15:30|101.39|100.99|101.25|100.85|101.39|100.99|101.22|100.82|16
1733879740000|2024-12-11 01:15:40|101.24|100.84|101.35|100.95|101.35|100.95|101.24|100.84|13
1733879750000|2024-12-11 01:15:50|101.36|100.96|101.37|100.97|101.46|101.06|101.36|100.96|21
1733879760000|2024-12-11 01:16:00|101.32|100.92|101.34|100.94|101.34|100.94|101.25|100.85|15
1733879770000|2024-12-11 01:16:10|101.33|100.93|101.27|100.87|101.33|100.93|101.27|100.87|12
1733879780000|2024-12-11 01:16:20|101.28|100.88|101.4|101|101.47|101.07|101.28|100.88|23
1733879790000|2024-12-11 01:16:30|101.41|101.01|101.48|101.08|101.48|101.08|101.38|100.98|18
1733879800000|2024-12-11 01:16:40|101.49|101.09|101.5|101.1|101.58|101.18|101.49|101.09|19
1733879810000|2024-12-11 01:16:50|101.48|101.08|101.23|100.83|101.48|101.08|101.23|100.83|17
1733879820000|2024-12-11 01:17:00|101.22|100.82|101.46|101.06|101.46|101.06|101.21|100.81|19
1733879830000|2024-12-11 01:17:10|101.47|101.07|101.41|101.01|101.51|101.11|101.39|100.99|20
1733879840000|2024-12-11 01:17:20|101.43|101.03|101.65|101.25|101.68|101.28|101.43|101.03|20
1733879850000|2024-12-11 01:17:30|101.63|101.23|101.49|101.09|101.64|101.24|101.49|101.09|16
1733879860000|2024-12-11 01:17:40|101.48|101.08|101.7|101.3|101.7|101.3|101.48|101.08|21
1733879870000|2024-12-11 01:17:50|101.71|101.31|101.54|101.14|101.81|101.41|101.54|101.14|25
1733879880000|2024-12-11 01:18:00|101.52|101.12|101.7|101.3|101.7|101.3|101.52|101.12|22
1733879890000|2024-12-11 01:18:10|101.73|101.33|101.87|101.47|101.87|101.47|101.7|101.3|22
1733879900000|2024-12-11 01:18:20|101.88|101.48|101.69|101.29|101.9|101.5|101.65|101.25|18
1733879910000|2024-12-11 01:18:30|101.7|101.3|101.69|101.29|101.76|101.36|101.67|101.27|21
1733879920000|2024-12-11 01:18:40|101.7|101.3|101.92|101.52|101.92|101.52|101.69|101.29|20
1733879930000|2024-12-11 01:18:50|101.96|101.56|102.01|101.61|102.01|101.61|101.93|101.53|14
1733879940000|2024-12-11 01:19:00|101.98|101.58|102.24|101.84|102.24|101.84|101.98|101.58|22
1733879950000|2024-12-11 01:19:10|102.26|101.86|102.47|102.07|102.47|102.07|102.26|101.86|24
1733879960000|2024-12-11 01:19:20|102.48|102.08|102.53|102.13|102.57|102.17|102.48|102.08|20
1733879970000|2024-12-11 01:19:30|102.52|102.12|102.07|101.67|102.52|102.12|102|101.6|25
1733879980000|2024-12-11 01:19:40|102.08|101.68|101.88|101.48|102.08|101.68|101.83|101.43|23
1733879990000|2024-12-11 01:19:50|101.89|101.49|102.01|101.61|102.03|101.63|101.89|101.49|20
1733880000000|2024-12-11 01:20:00|102.06|101.66|102|101.6|102.09|101.69|101.93|101.53|21
1733880010000|2024-12-11 01:20:10|102.01|101.61|101.82|101.42|102.01|101.61|101.77|101.37|25
1733880020000|2024-12-11 01:20:20|101.83|101.43|101.8|101.4|101.88|101.48|101.78|101.38|18
1733880030000|2024-12-11 01:20:30|101.78|101.38|101.71|101.31|101.81|101.41|101.71|101.31|19
1733880040000|2024-12-11 01:20:40|101.7|101.3|101.72|101.32|101.78|101.38|101.68|101.28|13
1733880050000|2024-12-11 01:20:50|101.71|101.31|101.49|101.09|101.74|101.34|101.49|101.09|29
1733880060000|2024-12-11 01:21:00|101.45|101.05|101.42|101.02|101.56|101.16|101.42|101.02|23
1733880070000|2024-12-11 01:21:10|101.41|101.01|101.39|100.99|101.5|101.1|101.38|100.98|21
1733880080000|2024-12-11 01:21:20|101.36|100.96|101.4|101|101.45|101.05|101.36|100.96|18
1733880090000|2024-12-11 01:21:30|101.37|100.97|101.23|100.83|101.38|100.98|101.21|100.81|23
1733880100000|2024-12-11 01:21:40|101.22|100.82|100.98|100.58|101.22|100.82|100.98|100.58|14
1733880110000|2024-12-11 01:21:50|100.96|100.56|100.76|100.36|100.96|100.56|100.76|100.36|19
1733880120000|2024-12-11 01:22:00|100.77|100.37|101.11|100.71|101.14|100.74|100.77|100.37|31
1733880130000|2024-12-11 01:22:10|101.09|100.69|101.01|100.61|101.1|100.7|101|100.6|29
1733880140000|2024-12-11 01:22:20|101|100.6|100.92|100.52|101.01|100.61|100.9|100.5|25
1733880150000|2024-12-11 01:22:30|100.91|100.51|100.98|100.58|100.98|100.58|100.9|100.5|18
1733880160000|2024-12-11 01:22:40|100.99|100.59|100.99|100.59|101.06|100.66|100.97|100.57|17
1733880170000|2024-12-11 01:22:50|100.98|100.58|100.98|100.58|101.01|100.61|100.94|100.54|18
1733880180000|2024-12-11 01:23:00|100.99|100.59|100.69|100.29|100.99|100.59|100.69|100.29|22
1733880190000|2024-12-11 01:23:10|100.68|100.28|100.73|100.33|100.77|100.37|100.62|100.22|21
1733880200000|2024-12-11 01:23:20|100.72|100.32|100.53|100.13|100.73|100.33|100.52|100.12|18
1733880210000|2024-12-11 01:23:30|100.52|100.12|100.43|100.03|100.52|100.12|100.42|100.02|20
1733880220000|2024-12-11 01:23:40|100.44|100.04|100.43|100.03|100.48|100.08|100.39|99.99|21
1733880230000|2024-12-11 01:23:50|100.44|100.04|100.54|100.14|100.55|100.15|100.42|100.02|15
1733880240000|2024-12-11 01:24:00|100.55|100.15|100.52|100.12|100.55|100.15|100.47|100.07|16
1733880250000|2024-12-11 01:24:10|100.5|100.1|100.71|100.31|100.72|100.32|100.5|100.1|18
1733880260000|2024-12-11 01:24:20|100.67|100.27|100.53|100.13|100.67|100.27|100.53|100.13|23
1733880270000|2024-12-11 01:24:30|100.52|100.12|100.61|100.21|100.63|100.23|100.51|100.11|20
1733880280000|2024-12-11 01:24:40|100.62|100.22|100.47|100.07|100.63|100.23|100.47|100.07|20
1733880290000|2024-12-11 01:24:50|100.48|100.08|100.47|100.07|100.53|100.13|100.47|100.07|18
1733880300000|2024-12-11 01:25:00|100.48|100.08|100.69|100.29|100.69|100.29|100.48|100.08|24
1733880310000|2024-12-11 01:25:10|100.68|100.28|100.67|100.27|100.68|100.28|100.57|100.17|22
1733880320000|2024-12-11 01:25:20|100.66|100.26|100.4|100|100.66|100.26|100.39|99.99|27
1733880330000|2024-12-11 01:25:30|100.38|99.98|100.4|100|100.45|100.05|100.31|99.91|22
1733880340000|2024-12-11 01:25:40|100.41|100.01|100.27|99.87|100.43|100.03|100.24|99.84|16
1733880350000|2024-12-11 01:25:50|100.29|99.89|100.18|99.78|100.31|99.91|100.18|99.78|13
1733880360000|2024-12-11 01:26:00|100.13|99.73|99.78|99.38|100.13|99.73|99.78|99.38|24
1733880370000|2024-12-11 01:26:10|99.79|99.39|99.94|99.54|99.94|99.54|99.77|99.37|17
1733880380000|2024-12-11 01:26:20|99.92|99.52|99.8|99.4|99.97|99.57|99.78|99.38|19
1733880390000|2024-12-11 01:26:30|99.79|99.39|99.7|99.3|99.79|99.39|99.69|99.29|21
1733880400000|2024-12-11 01:26:40|99.69|99.29|99.86|99.46|99.86|99.46|99.68|99.28|14
1733880410000|2024-12-11 01:26:50|99.87|99.47|99.83|99.43|99.88|99.48|99.78|99.38|14
1733880420000|2024-12-11 01:27:00|99.86|99.46|99.79|99.39|99.89|99.49|99.77|99.37|25
1733880430000|2024-12-11 01:27:10|99.78|99.38|99.8|99.4|99.92|99.52|99.78|99.38|23
1733880440000|2024-12-11 01:27:20|99.79|99.39|99.86|99.46|99.88|99.48|99.79|99.39|19
1733880450000|2024-12-11 01:27:30|99.87|99.47|99.79|99.39|99.88|99.48|99.78|99.38|19
1733880460000|2024-12-11 01:27:40|99.78|99.38|99.77|99.37|99.79|99.39|99.76|99.36|13
1733880470000|2024-12-11 01:27:50|99.78|99.38|99.7|99.3|99.81|99.41|99.7|99.3|13
1733880480000|2024-12-11 01:28:00|99.64|99.24|99.9|99.5|99.94|99.54|99.64|99.24|23
1733880490000|2024-12-11 01:28:10|99.89|99.49|99.68|99.28|99.89|99.49|99.68|99.28|24
1733880500000|2024-12-11 01:28:20|99.66|99.26|99.81|99.41|99.81|99.41|99.65|99.25|19
1733880510000|2024-12-11 01:28:30|99.78|99.38|99.77|99.37|99.81|99.41|99.69|99.29|21
1733880520000|2024-12-11 01:28:40|99.75|99.35|99.87|99.47|99.87|99.47|99.75|99.35|14
1733880530000|2024-12-11 01:28:50|99.86|99.46|99.69|99.29|99.86|99.46|99.67|99.27|20
1733880540000|2024-12-11 01:29:00|99.7|99.3|99.68|99.28|99.78|99.38|99.68|99.28|23
1733880550000|2024-12-11 01:29:10|99.69|99.29|99.6|99.2|99.69|99.29|99.59|99.19|14
1733880560000|2024-12-11 01:29:20|99.59|99.19|99.49|99.09|99.66|99.26|99.49|99.09|18
1733880570000|2024-12-11 01:29:30|99.48|99.08|99.54|99.14|99.57|99.17|99.48|99.08|11
1733880580000|2024-12-11 01:29:40|99.55|99.15|99.49|99.09|99.6|99.2|99.49|99.09|19
1733880590000|2024-12-11 01:29:50|99.5|99.1|99.57|99.17|99.57|99.17|99.48|99.08|12
1733880600000|2024-12-11 01:30:00|99.58|99.18|99.6|99.2|99.62|99.22|99.57|99.17|21
1733880610000|2024-12-11 01:30:10|99.52|99.12|99.75|99.35|99.75|99.35|99.52|99.12|20
1733880620000|2024-12-11 01:30:20|99.76|99.36|99.62|99.22|99.77|99.37|99.53|99.13|25
1733880630000|2024-12-11 01:30:30|99.63|99.23|99.79|99.39|99.79|99.39|99.6|99.2|23
1733880640000|2024-12-11 01:30:40|99.8|99.4|99.86|99.46|99.88|99.48|99.7|99.3|20
1733880650000|2024-12-11 01:30:50|99.79|99.39|99.76|99.36|99.79|99.39|99.69|99.29|15
1733880660000|2024-12-11 01:31:00|99.77|99.37|99.74|99.34|99.77|99.37|99.68|99.28|20
1733880670000|2024-12-11 01:31:10|99.75|99.35|99.89|99.49|99.89|99.49|99.75|99.35|20
1733880680000|2024-12-11 01:31:20|99.9|99.5|99.85|99.45|99.9|99.5|99.77|99.37|16
1733880690000|2024-12-11 01:31:30|99.83|99.43|99.68|99.28|99.83|99.43|99.66|99.26|23
1733880700000|2024-12-11 01:31:40|99.67|99.27|99.65|99.25|99.68|99.28|99.64|99.24|18
1733880710000|2024-12-11 01:31:50|99.66|99.26|99.85|99.45|99.89|99.49|99.66|99.26|24
1733880720000|2024-12-11 01:32:00|99.86|99.46|99.77|99.37|99.93|99.53|99.77|99.37|25
1733880730000|2024-12-11 01:32:10|99.78|99.38|99.83|99.43|99.87|99.47|99.77|99.37|20
1733880740000|2024-12-11 01:32:20|99.85|99.45|99.79|99.39|99.9|99.5|99.77|99.37|19
1733880750000|2024-12-11 01:32:30|99.8|99.4|100.08|99.68|100.08|99.68|99.79|99.39|22
1733880760000|2024-12-11 01:32:40|100.06|99.66|99.98|99.58|100.06|99.66|99.95|99.55|20
1733880770000|2024-12-11 01:32:50|99.97|99.57|100.06|99.66|100.06|99.66|99.95|99.55|12
1733880780000|2024-12-11 01:33:00|100.04|99.64|100.2|99.8|100.25|99.85|99.97|99.57|22
1733880790000|2024-12-11 01:33:10|100.21|99.81|100.29|99.89|100.29|99.89|100.11|99.71|24
1733880800000|2024-12-11 01:33:20|100.3|99.9|100.36|99.96|100.37|99.97|100.22|99.82|22
1733880810000|2024-12-11 01:33:30|100.33|99.93|100.27|99.87|100.33|99.93|100.27|99.87|15
1733880820000|2024-12-11 01:33:40|100.26|99.86|100.2|99.8|100.26|99.86|100.1|99.7|20
1733880830000|2024-12-11 01:33:50|100.17|99.77|100.25|99.85|100.25|99.85|100.17|99.77|19
1733880840000|2024-12-11 01:34:00|100.24|99.84|100.16|99.76|100.25|99.85|100.16|99.76|12
1733880850000|2024-12-11 01:34:10|100.18|99.78|100.19|99.79|100.24|99.84|100.17|99.77|19
1733880860000|2024-12-11 01:34:20|100.16|99.76|100.05|99.65|100.19|99.79|100.04|99.64|17
1733880870000|2024-12-11 01:34:30|100.06|99.66|100.21|99.81|100.21|99.81|100.06|99.66|13
1733880880000|2024-12-11 01:34:40|100.2|99.8|100.16|99.76|100.29|99.89|100.16|99.76|12
1733880890000|2024-12-11 01:34:50|100.15|99.75|100.01|99.61|100.15|99.75|100|99.6|17
1733880900000|2024-12-11 01:35:00|100.02|99.62|100.09|99.69|100.15|99.75|100.02|99.62|22
1733880910000|2024-12-11 01:35:10|100.11|99.71|100.29|99.89|100.31|99.91|100.11|99.71|25
1733880920000|2024-12-11 01:35:20|100.28|99.88|100.26|99.86|100.28|99.88|100.18|99.78|20
1733880930000|2024-12-11 01:35:30|100.24|99.84|100.27|99.87|100.27|99.87|100.17|99.77|18
1733880940000|2024-12-11 01:35:40|100.28|99.88|100.12|99.72|100.28|99.88|100.12|99.72|14
1733880950000|2024-12-11 01:35:50|100.15|99.75|100.17|99.77|100.17|99.77|100.13|99.73|12
1733880960000|2024-12-11 01:36:00|100.16|99.76|100.19|99.79|100.19|99.79|100.13|99.73|11
1733880970000|2024-12-11 01:36:10|100.25|99.85|100.47|100.07|100.47|100.07|100.24|99.84|20
1733880980000|2024-12-11 01:36:20|100.46|100.06|100.47|100.07|100.47|100.07|100.35|99.95|16
1733880990000|2024-12-11 01:36:30|100.48|100.08|100.48|100.08|100.51|100.11|100.45|100.05|14
1733881000000|2024-12-11 01:36:40|100.49|100.09|100.48|100.08|100.5|100.1|100.48|100.08|4
1733881010000|2024-12-11 01:36:50|100.47|100.07|100.43|100.03|100.47|100.07|100.4|100|14
1733881020000|2024-12-11 01:37:00|100.44|100.04|100.7|100.3|100.7|100.3|100.44|100.04|22
1733881030000|2024-12-11 01:37:10|100.72|100.32|100.85|100.45|100.85|100.45|100.71|100.31|18
1733881040000|2024-12-11 01:37:20|100.89|100.49|101.05|100.65|101.05|100.65|100.89|100.49|17
1733881050000|2024-12-11 01:37:30|101.06|100.66|101.08|100.68|101.11|100.71|101.05|100.65|18
1733881060000|2024-12-11 01:37:40|101.07|100.67|100.95|100.55|101.07|100.67|100.87|100.47|18
1733881070000|2024-12-11 01:37:50|100.96|100.56|100.94|100.54|100.99|100.59|100.94|100.54|13
1733881080000|2024-12-11 01:38:00|100.95|100.55|100.88|100.48|100.97|100.57|100.88|100.48|18
1733881090000|2024-12-11 01:38:10|100.87|100.47|100.72|100.32|100.87|100.47|100.7|100.3|20
1733881100000|2024-12-11 01:38:20|100.75|100.35|100.77|100.37|100.77|100.37|100.71|100.31|17
1733881110000|2024-12-11 01:38:30|100.76|100.36|100.7|100.3|100.77|100.37|100.7|100.3|11
1733881120000|2024-12-11 01:38:40|100.71|100.31|100.79|100.39|100.8|100.4|100.71|100.31|13
1733881130000|2024-12-11 01:38:50|100.8|100.4|100.95|100.55|100.95|100.55|100.8|100.4|11
1733881140000|2024-12-11 01:39:00|100.96|100.56|101|100.6|101.04|100.64|100.96|100.56|14
1733881150000|2024-12-11 01:39:10|101.02|100.62|101.05|100.65|101.05|100.65|101.02|100.62|13
1733881160000|2024-12-11 01:39:20|101.06|100.66|101.25|100.85|101.25|100.85|101.06|100.66|19
1733881170000|2024-12-11 01:39:30|101.27|100.87|101.31|100.91|101.37|100.97|101.27|100.87|17
1733881180000|2024-12-11 01:39:40|101.32|100.92|101.32|100.92|101.37|100.97|101.3|100.9|19
1733881190000|2024-12-11 01:39:50|101.33|100.93|101.48|101.08|101.48|101.08|101.33|100.93|16
1733881200000|2024-12-11 01:40:00|101.49|101.09|101.5|101.1|101.56|101.16|101.49|101.09|9
1733881210000|2024-12-11 01:40:10|101.49|101.09|101.39|100.99|101.49|101.09|101.36|100.96|16
1733881220000|2024-12-11 01:40:20|101.4|101|101.32|100.92|101.46|101.06|101.32|100.92|21
1733881230000|2024-12-11 01:40:30|101.31|100.91|101.29|100.89|101.31|100.91|101.29|100.89|8
1733881240000|2024-12-11 01:40:40|101.23|100.83|101.19|100.79|101.23|100.83|101.17|100.77|10
1733881250000|2024-12-11 01:40:50|101.18|100.78|100.88|100.48|101.18|100.78|100.88|100.48|25
1733881260000|2024-12-11 01:41:00|100.89|100.49|100.97|100.57|100.99|100.59|100.89|100.49|20
1733881270000|2024-12-11 01:41:10|101|100.6|100.91|100.51|101.04|100.64|100.9|100.5|24
1733881280000|2024-12-11 01:41:20|100.94|100.54|100.96|100.56|100.96|100.56|100.92|100.52|15
1733881290000|2024-12-11 01:41:30|100.97|100.57|100.96|100.56|100.97|100.57|100.94|100.54|13
1733881300000|2024-12-11 01:41:40|100.97|100.57|101.08|100.68|101.14|100.74|100.97|100.57|19
1733881310000|2024-12-11 01:41:50|101.06|100.66|101.16|100.76|101.16|100.76|101.06|100.66|10
1733881320000|2024-12-11 01:42:00|101.17|100.77|101.36|100.96|101.36|100.96|101.15|100.75|17
1733881330000|2024-12-11 01:42:10|101.37|100.97|101.38|100.98|101.41|101.01|101.36|100.96|13
1733881340000|2024-12-11 01:42:20|101.39|100.99|101.49|101.09|101.51|101.11|101.39|100.99|9
1733881350000|2024-12-11 01:42:30|101.45|101.05|101.4|101|101.47|101.07|101.37|100.97|15
1733881360000|2024-12-11 01:42:40|101.39|100.99|101.5|101.1|101.51|101.11|101.38|100.98|15
1733881370000|2024-12-11 01:42:50|101.51|101.11|101.59|101.19|101.59|101.19|101.51|101.11|11
1733881380000|2024-12-11 01:43:00|101.57|101.17|101.48|101.08|101.57|101.17|101.48|101.08|10
1733881390000|2024-12-11 01:43:10|101.49|101.09|101.58|101.18|101.59|101.19|101.49|101.09|11
1733881400000|2024-12-11 01:43:20|101.57|101.17|101.47|101.07|101.57|101.17|101.45|101.05|18
1733881410000|2024-12-11 01:43:30|101.45|101.05|101.3|100.9|101.46|101.06|101.3|100.9|11
1733881420000|2024-12-11 01:43:40|101.29|100.89|101.06|100.66|101.29|100.89|101.03|100.63|24
1733881430000|2024-12-11 01:43:50|101.05|100.65|101.14|100.74|101.15|100.75|101.05|100.65|23
1733881440000|2024-12-11 01:44:00|101.11|100.71|101.06|100.66|101.12|100.72|101.03|100.63|20
1733881450000|2024-12-11 01:44:10|101.04|100.64|101.07|100.67|101.12|100.72|101.04|100.64|18
1733881460000|2024-12-11 01:44:20|101.05|100.65|100.85|100.45|101.05|100.65|100.85|100.45|17
1733881470000|2024-12-11 01:44:30|100.83|100.43|100.66|100.26|100.83|100.43|100.66|100.26|22
1733881480000|2024-12-11 01:44:40|100.67|100.27|100.85|100.45|100.85|100.45|100.66|100.26|17
1733881490000|2024-12-11 01:44:50|100.84|100.44|100.83|100.43|100.84|100.44|100.78|100.38|18
1733881500000|2024-12-11 01:45:00|100.84|100.44|100.96|100.56|100.96|100.56|100.84|100.44|17
1733881510000|2024-12-11 01:45:10|101|100.6|100.95|100.55|101.05|100.65|100.92|100.52|12
1733881520000|2024-12-11 01:45:20|100.96|100.56|101.04|100.64|101.04|100.64|100.94|100.54|15
1733881530000|2024-12-11 01:45:30|101.06|100.66|101.04|100.64|101.14|100.74|101.01|100.61|11
1733881540000|2024-12-11 01:45:40|101.05|100.65|101.09|100.69|101.09|100.69|101.04|100.64|14
1733881550000|2024-12-11 01:45:50|101.08|100.68|101.24|100.84|101.24|100.84|101.06|100.66|18
1733881560000|2024-12-11 01:46:00|101.26|100.86|101.16|100.76|101.26|100.86|101.16|100.76|16
1733881570000|2024-12-11 01:46:10|101.14|100.74|101.38|100.98|101.38|100.98|101.14|100.74|22
1733881580000|2024-12-11 01:46:20|101.37|100.97|101.32|100.92|101.37|100.97|101.27|100.87|12
1733881590000|2024-12-11 01:46:30|101.33|100.93|101.33|100.93|101.34|100.94|101.25|100.85|17
1733881600000|2024-12-11 01:46:40|101.35|100.95|101.45|101.05|101.47|101.07|101.35|100.95|13
1733881610000|2024-12-11 01:46:50|101.46|101.06|101.61|101.21|101.61|101.21|101.45|101.05|10
1733881620000|2024-12-11 01:47:00|101.6|101.2|101.61|101.21|101.61|101.21|101.54|101.14|14
1733881630000|2024-12-11 01:47:10|101.6|101.2|101.68|101.28|101.68|101.28|101.59|101.19|16
1733881640000|2024-12-11 01:47:20|101.66|101.26|101.67|101.27|101.67|101.27|101.57|101.17|15
1733881650000|2024-12-11 01:47:30|101.62|101.22|101.48|101.08|101.63|101.23|101.48|101.08|6
1733881660000|2024-12-11 01:47:40|101.5|101.1|101.41|101.01|101.5|101.1|101.38|100.98|11
1733881670000|2024-12-11 01:47:50|101.4|101|101.3|100.9|101.4|101|101.3|100.9|7
1733881680000|2024-12-11 01:48:00|101.28|100.88|101.14|100.74|101.28|100.88|101.14|100.74|8
1733881690000|2024-12-11 01:48:10|101.12|100.72|101.11|100.71|101.16|100.76|101.11|100.71|5
1733881700000|2024-12-11 01:48:20|101.12|100.72|101.11|100.71|101.12|100.72|101.08|100.68|9
1733881710000|2024-12-11 01:48:30|101.09|100.69|101.13|100.73|101.14|100.74|101.08|100.68|9
1733881720000|2024-12-11 01:48:40|101.12|100.72|101.17|100.77|101.24|100.84|101.12|100.72|12
1733881730000|2024-12-11 01:48:50|101.16|100.76|101.13|100.73|101.21|100.81|101.13|100.73|9
1733881740000|2024-12-11 01:49:00|101.09|100.69|101.15|100.75|101.15|100.75|101.04|100.64|12
1733881750000|2024-12-11 01:49:10|101.14|100.74|101.21|100.81|101.22|100.82|101.14|100.74|10
1733881760000|2024-12-11 01:49:20|101.2|100.8|101.24|100.84|101.24|100.84|101.18|100.78|8
1733881770000|2024-12-11 01:49:30|101.25|100.85|101.27|100.87|101.28|100.88|101.25|100.85|4
1733881780000|2024-12-11 01:49:40|101.28|100.88|101.28|100.88|101.33|100.93|101.27|100.87|13
1733881790000|2024-12-11 01:49:50|101.27|100.87|101.07|100.67|101.27|100.87|101.03|100.63|13
1733881800000|2024-12-11 01:50:00|101.06|100.66|101.11|100.71|101.13|100.73|101.05|100.65|12
1733881810000|2024-12-11 01:50:10|101.13|100.73|101.04|100.64|101.13|100.73|101.03|100.63|7
1733881820000|2024-12-11 01:50:20|100.97|100.57|100.96|100.56|100.98|100.58|100.85|100.45|18
1733881830000|2024-12-11 01:50:30|100.95|100.55|101.01|100.61|101.01|100.61|100.89|100.49|13
1733881840000|2024-12-11 01:50:40|101.04|100.64|100.91|100.51|101.04|100.64|100.91|100.51|13
1733881850000|2024-12-11 01:50:50|100.89|100.49|100.85|100.45|100.89|100.49|100.84|100.44|9
1733881860000|2024-12-11 01:51:00|100.88|100.48|100.93|100.53|100.97|100.57|100.88|100.48|12
1733881870000|2024-12-11 01:51:10|100.96|100.56|100.99|100.59|101.01|100.61|100.95|100.55|11
1733881880000|2024-12-11 01:51:20|100.92|100.52|100.77|100.37|100.92|100.52|100.77|100.37|8
1733881890000|2024-12-11 01:51:30|100.71|100.31|100.7|100.3|100.73|100.33|100.65|100.25|13
1733881900000|2024-12-11 01:51:40|100.69|100.29|100.8|100.4|100.81|100.41|100.69|100.29|13
1733881910000|2024-12-11 01:51:50|100.78|100.38|100.76|100.36|100.81|100.41|100.76|100.36|13
1733881920000|2024-12-11 01:52:00|100.77|100.37|100.57|100.17|100.77|100.37|100.57|100.17|8
1733881930000|2024-12-11 01:52:10|100.56|100.16|100.45|100.05|100.61|100.21|100.45|100.05|15
1733881940000|2024-12-11 01:52:20|100.46|100.06|100.35|99.95|100.47|100.07|100.35|99.95|6
1733881950000|2024-12-11 01:52:30|100.33|99.93|100.31|99.91|100.35|99.95|100.3|99.9|13
1733881960000|2024-12-11 01:52:40|100.32|99.92|100.32|99.92|100.33|99.93|100.32|99.92|5
1733881970000|2024-12-11 01:52:50|100.34|99.94|100.34|99.94|100.36|99.96|100.34|99.94|9
1733881980000|2024-12-11 01:53:00|100.35|99.95|100.22|99.82|100.35|99.95|100.22|99.82|6
1733881990000|2024-12-11 01:53:10|100.12|99.72|100.07|99.67|100.14|99.74|100.05|99.65|17
1733882000000|2024-12-11 01:53:20|99.99|99.59|99.92|99.52|100.01|99.61|99.88|99.48|15
1733882010000|2024-12-11 01:53:30|99.96|99.56|99.98|99.58|99.99|99.59|99.94|99.54|11
1733882020000|2024-12-11 01:53:40|99.99|99.59|99.91|99.51|99.99|99.59|99.91|99.51|12
1733882030000|2024-12-11 01:53:50|99.89|99.49|99.99|99.59|99.99|99.59|99.86|99.46|18
1733882040000|2024-12-11 01:54:00|100|99.6|100.05|99.65|100.05|99.65|99.95|99.55|19
1733882050000|2024-12-11 01:54:10|100.03|99.63|100.05|99.65|100.12|99.72|100.03|99.63|13
1733882060000|2024-12-11 01:54:20|100.04|99.64|100.06|99.66|100.08|99.68|100.04|99.64|10
1733882070000|2024-12-11 01:54:30|100.05|99.65|99.79|99.39|100.05|99.65|99.79|99.39|16
1733882080000|2024-12-11 01:54:40|99.77|99.37|99.78|99.38|99.83|99.43|99.75|99.35|15
1733882090000|2024-12-11 01:54:50|99.77|99.37|99.61|99.21|99.77|99.37|99.61|99.21|14
1733882100000|2024-12-11 01:55:00|99.59|99.19|99.76|99.36|99.77|99.37|99.54|99.14|17
1733882110000|2024-12-11 01:55:10|99.78|99.38|99.9|99.5|99.94|99.54|99.78|99.38|15
1733882120000|2024-12-11 01:55:20|99.91|99.51|99.96|99.56|99.96|99.56|99.86|99.46|13
1733882130000|2024-12-11 01:55:30|99.95|99.55|99.87|99.47|99.95|99.55|99.82|99.42|21
1733882140000|2024-12-11 01:55:40|99.89|99.49|99.94|99.54|99.94|99.54|99.87|99.47|16
1733882150000|2024-12-11 01:55:50|99.95|99.55|99.97|99.57|100.03|99.63|99.95|99.55|16
1733882160000|2024-12-11 01:56:00|100.01|99.61|99.87|99.47|100.01|99.61|99.84|99.44|14
1733882170000|2024-12-11 01:56:10|99.85|99.45|99.85|99.45|99.91|99.51|99.84|99.44|9
1733882180000|2024-12-11 01:56:20|99.87|99.47|99.84|99.44|99.9|99.5|99.78|99.38|15
1733882190000|2024-12-11 01:56:30|99.85|99.45|99.93|99.53|99.97|99.57|99.83|99.43|19
1733882200000|2024-12-11 01:56:40|99.94|99.54|99.78|99.38|99.94|99.54|99.77|99.37|9
1733882210000|2024-12-11 01:56:50|99.77|99.37|99.76|99.36|99.81|99.41|99.76|99.36|15
1733882220000|2024-12-11 01:57:00|99.77|99.37|99.67|99.27|99.85|99.45|99.66|99.26|17
1733882230000|2024-12-11 01:57:10|99.66|99.26|99.58|99.18|99.69|99.29|99.58|99.18|19
1733882240000|2024-12-11 01:57:20|99.57|99.17|99.65|99.25|99.67|99.27|99.57|99.17|13
1733882250000|2024-12-11 01:57:30|99.66|99.26|99.68|99.28|99.68|99.28|99.64|99.24|15
1733882260000|2024-12-11 01:57:40|99.7|99.3|99.53|99.13|99.7|99.3|99.52|99.12|10
1733882270000|2024-12-11 01:57:50|99.51|99.11|99.48|99.08|99.51|99.11|99.48|99.08|3
1733882280000|2024-12-11 01:58:00|99.47|99.07|99.63|99.23|99.63|99.23|99.47|99.07|22
1733882290000|2024-12-11 01:58:10|99.64|99.24|99.58|99.18|99.64|99.24|99.51|99.11|16
1733882300000|2024-12-11 01:58:20|99.6|99.2|99.54|99.14|99.64|99.24|99.54|99.14|19
1733882310000|2024-12-11 01:58:30|99.55|99.15|99.42|99.02|99.55|99.15|99.42|99.02|18
1733882320000|2024-12-11 01:58:40|99.41|99.01|99.52|99.12|99.52|99.12|99.38|98.98|17
1733882330000|2024-12-11 01:58:50|99.51|99.11|99.41|99.01|99.53|99.13|99.41|99.01|23
1733882340000|2024-12-11 01:59:00|99.39|98.99|99.33|98.93|99.43|99.03|99.33|98.93|10
1733882350000|2024-12-11 01:59:10|99.32|98.92|99.4|99|99.4|99|99.3|98.9|12
1733882360000|2024-12-11 01:59:20|99.38|98.98|99.44|99.04|99.47|99.07|99.38|98.98|14
1733882370000|2024-12-11 01:59:30|99.45|99.05|99.38|98.98|99.48|99.08|99.38|98.98|9
1733882380000|2024-12-11 01:59:40|99.37|98.97|99.4|99|99.43|99.03|99.37|98.97|8
1733882390000|2024-12-11 01:59:50|99.35|98.95|99.37|98.97|99.39|98.99|99.32|98.92|12
1733882400000|2024-12-11 02:00:00|99.38|98.98|99.36|98.96|99.5|99.1|99.35|98.95|23
1733882410000|2024-12-11 02:00:10|99.37|98.97|99.43|99.03|99.47|99.07|99.37|98.97|24
1733882420000|2024-12-11 02:00:20|99.45|99.05|99.42|99.02|99.46|99.06|99.38|98.98|17
1733882430000|2024-12-11 02:00:30|99.43|99.03|99.39|98.99|99.44|99.04|99.36|98.96|20
1733882440000|2024-12-11 02:00:40|99.4|99|99.29|98.89|99.4|99|99.19|98.79|15
1733882450000|2024-12-11 02:00:50|99.33|98.93|99.38|98.98|99.39|98.99|99.32|98.92|15
1733882460000|2024-12-11 02:01:00|99.35|98.95|99.37|98.97|99.37|98.97|99.25|98.85|18
1733882470000|2024-12-11 02:01:10|99.38|98.98|99.43|99.03|99.5|99.1|99.38|98.98|27
1733882480000|2024-12-11 02:01:20|99.39|98.99|99.21|98.81|99.39|98.99|99.21|98.81|18
1733882490000|2024-12-11 02:01:30|99.23|98.83|99.34|98.94|99.34|98.94|99.22|98.82|28
1733882500000|2024-12-11 02:01:40|99.33|98.93|99.34|98.94|99.46|99.06|99.3|98.9|20
1733882510000|2024-12-11 02:01:50|99.32|98.92|99.35|98.95|99.39|98.99|99.32|98.92|17
1733882520000|2024-12-11 02:02:00|99.36|98.96|99.31|98.91|99.49|99.09|99.31|98.91|21
1733882530000|2024-12-11 02:02:10|99.32|98.92|99.28|98.88|99.39|98.99|99.28|98.88|18
1733882540000|2024-12-11 02:02:20|99.23|98.83|99.11|98.71|99.26|98.86|99.11|98.71|17
1733882550000|2024-12-11 02:02:30|99.13|98.73|99.44|99.04|99.44|99.04|99.13|98.73|27
1733882560000|2024-12-11 02:02:40|99.43|99.03|99.49|99.09|99.64|99.24|99.43|99.03|20
1733882570000|2024-12-11 02:02:50|99.51|99.11|99.27|98.87|99.51|99.11|99.27|98.87|19
1733882580000|2024-12-11 02:03:00|99.26|98.86|99.34|98.94|99.34|98.94|99.24|98.84|24
1733882590000|2024-12-11 02:03:10|99.3|98.9|99.17|98.77|99.37|98.97|99.13|98.73|20
1733882600000|2024-12-11 02:03:20|99.18|98.78|99.29|98.89|99.37|98.97|99.18|98.78|25
1733882610000|2024-12-11 02:03:30|99.17|98.77|99.14|98.74|99.17|98.77|99.1|98.7|18
1733882620000|2024-12-11 02:03:40|99.15|98.75|99.18|98.78|99.18|98.78|99.1|98.7|21
1733882630000|2024-12-11 02:03:50|99.19|98.79|99.28|98.88|99.3|98.9|99.16|98.76|28
1733882640000|2024-12-11 02:04:00|99.29|98.89|99.44|99.04|99.45|99.05|99.27|98.87|21
1733882650000|2024-12-11 02:04:10|99.47|99.07|99.43|99.03|99.49|99.09|99.39|98.99|25
1733882660000|2024-12-11 02:04:20|99.45|99.05|99.39|98.99|99.57|99.17|99.39|98.99|27
1733882670000|2024-12-11 02:04:30|99.38|98.98|99.53|99.13|99.57|99.17|99.32|98.92|21
1733882680000|2024-12-11 02:04:40|99.54|99.14|99.5|99.1|99.54|99.14|99.43|99.03|27
1733882690000|2024-12-11 02:04:50|99.49|99.09|99.55|99.15|99.56|99.16|99.45|99.05|23
1733882700000|2024-12-11 02:05:00|99.57|99.17|99.7|99.3|99.72|99.32|99.57|99.17|14
1733882710000|2024-12-11 02:05:10|99.69|99.29|99.8|99.4|99.83|99.43|99.67|99.27|21
1733882720000|2024-12-11 02:05:20|99.78|99.38|99.84|99.44|99.95|99.55|99.77|99.37|24
1733882730000|2024-12-11 02:05:30|99.83|99.43|99.52|99.12|99.83|99.43|99.52|99.12|13
1733882740000|2024-12-11 02:05:40|99.47|99.07|99.5|99.1|99.55|99.15|99.44|99.04|22
1733882750000|2024-12-11 02:05:50|99.53|99.13|99.5|99.1|99.53|99.13|99.46|99.06|19
1733882760000|2024-12-11 02:06:00|99.51|99.11|99.59|99.19|99.65|99.25|99.47|99.07|20
1733882770000|2024-12-11 02:06:10|99.58|99.18|99.7|99.3|99.79|99.39|99.58|99.18|23
1733882780000|2024-12-11 02:06:20|99.72|99.32|99.81|99.41|99.82|99.42|99.67|99.27|20
1733882790000|2024-12-11 02:06:30|99.8|99.4|99.98|99.58|100.02|99.62|99.8|99.4|11
1733882800000|2024-12-11 02:06:40|100|99.6|99.97|99.57|100|99.6|99.96|99.56|5
1733882810000|2024-12-11 02:06:50|99.99|99.59|99.97|99.57|100.02|99.62|99.97|99.57|7
1733882820000|2024-12-11 02:07:00|99.94|99.54|99.91|99.51|99.94|99.54|99.89|99.49|15
1733882830000|2024-12-11 02:07:10|99.93|99.53|100.02|99.62|100.04|99.64|99.93|99.53|15
1733882840000|2024-12-11 02:07:20|99.99|99.59|99.92|99.52|99.99|99.59|99.9|99.5|9
1733882850000|2024-12-11 02:07:30|99.91|99.51|100.05|99.65|100.05|99.65|99.91|99.51|17
1733882860000|2024-12-11 02:07:40|100.06|99.66|100.17|99.77|100.19|99.79|100.05|99.65|16
1733882870000|2024-12-11 02:07:50|100.15|99.75|100.29|99.89|100.3|99.9|100.15|99.75|13
1733882880000|2024-12-11 02:08:00|100.27|99.87|100.46|100.06|100.46|100.06|100.27|99.87|16
1733882890000|2024-12-11 02:08:10|100.47|100.07|100.57|100.17|100.63|100.23|100.47|100.07|16
1733882900000|2024-12-11 02:08:20|100.58|100.18|100.65|100.25|100.67|100.27|100.57|100.17|12
1733882910000|2024-12-11 02:08:30|100.64|100.24|100.52|100.12|100.64|100.24|100.49|100.09|6
1733882920000|2024-12-11 02:08:40|100.55|100.15|100.53|100.13|100.55|100.15|100.52|100.12|6
1733882930000|2024-12-11 02:08:50|100.5|100.1|100.64|100.24|100.64|100.24|100.48|100.08|17
1733882940000|2024-12-11 02:09:00|100.65|100.25|100.73|100.33|100.73|100.33|100.65|100.25|6
1733882950000|2024-12-11 02:09:10|100.69|100.29|100.67|100.27|100.73|100.33|100.64|100.24|11
1733882960000|2024-12-11 02:09:20|100.66|100.26|100.67|100.27|100.69|100.29|100.64|100.24|11
1733882970000|2024-12-11 02:09:30|100.66|100.26|100.78|100.38|100.78|100.38|100.66|100.26|16
1733882980000|2024-12-11 02:09:40|100.79|100.39|100.81|100.41|100.83|100.43|100.78|100.38|7
1733882990000|2024-12-11 02:09:50|100.79|100.39|100.7|100.3|100.79|100.39|100.7|100.3|7
1733883000000|2024-12-11 02:10:00|100.68|100.28|100.6|100.2|100.68|100.28|100.59|100.19|5
1733883010000|2024-12-11 02:10:10|100.59|100.19|100.28|99.88|100.59|100.19|100.28|99.88|11
1733883020000|2024-12-11 02:10:20|100.24|99.84|100.27|99.87|100.27|99.87|100.13|99.73|20
1733883030000|2024-12-11 02:10:30|100.26|99.86|100.16|99.76|100.26|99.86|100.13|99.73|22
1733883040000|2024-12-11 02:10:40|100.17|99.77|100.1|99.7|100.22|99.82|100.09|99.69|13
1733883050000|2024-12-11 02:10:50|100.11|99.71|100.17|99.77|100.17|99.77|100.09|99.69|11
1733883060000|2024-12-11 02:11:00|100.16|99.76|100.3|99.9|100.33|99.93|100.16|99.76|13
1733883070000|2024-12-11 02:11:10|100.31|99.91|100.34|99.94|100.34|99.94|100.26|99.86|14
1733883080000|2024-12-11 02:11:20|100.3|99.9|100.32|99.92|100.33|99.93|100.27|99.87|11
1733883090000|2024-12-11 02:11:30|100.3|99.9|100.32|99.92|100.36|99.96|100.3|99.9|12
1733883100000|2024-12-11 02:11:40|100.31|99.91|100.28|99.88|100.31|99.91|100.24|99.84|9
1733883110000|2024-12-11 02:11:50|100.27|99.87|100.3|99.9|100.3|99.9|100.22|99.82|13
1733883120000|2024-12-11 02:12:00|100.31|99.91|100.33|99.93|100.37|99.97|100.31|99.91|17
1733883130000|2024-12-11 02:12:10|100.3|99.9|100.28|99.88|100.3|99.9|100.19|99.79|11
1733883140000|2024-12-11 02:12:20|100.27|99.87|100.28|99.88|100.29|99.89|100.26|99.86|9
1733883150000|2024-12-11 02:12:30|100.29|99.89|100.26|99.86|100.33|99.93|100.26|99.86|9
1733883160000|2024-12-11 02:12:40|100.22|99.82|100.19|99.79|100.22|99.82|100.15|99.75|8
1733883170000|2024-12-11 02:12:50|100.18|99.78|100.17|99.77|100.19|99.79|100.15|99.75|7
1733883180000|2024-12-11 02:13:00|100.16|99.76|100.26|99.86|100.27|99.87|100.09|99.69|14
1733883190000|2024-12-11 02:13:10|100.27|99.87|100.23|99.83|100.31|99.91|100.22|99.82|15
1733883200000|2024-12-11 02:13:20|100.2|99.8|100.16|99.76|100.2|99.8|100.12|99.72|9
1733883210000|2024-12-11 02:13:30|100.17|99.77|100.23|99.83|100.24|99.84|100.17|99.77|15
1733883220000|2024-12-11 02:13:40|100.22|99.82|100.23|99.83|100.24|99.84|100.15|99.75|13
1733883230000|2024-12-11 02:13:50|100.21|99.81|100.13|99.73|100.21|99.81|100.12|99.72|10
1733883240000|2024-12-11 02:14:00|100.14|99.74|99.96|99.56|100.14|99.74|99.96|99.56|3
1733883250000|2024-12-11 02:14:10|99.92|99.52|99.85|99.45|99.92|99.52|99.82|99.42|10
1733883260000|2024-12-11 02:14:20|99.89|99.49|99.97|99.57|99.97|99.57|99.89|99.49|19
1733883270000|2024-12-11 02:14:30|99.98|99.58|99.97|99.57|100.01|99.61|99.95|99.55|8
1733883280000|2024-12-11 02:14:40|99.93|99.53|99.9|99.5|99.93|99.53|99.87|99.47|8
1733883290000|2024-12-11 02:14:50|99.89|99.49|99.91|99.51|99.91|99.51|99.88|99.48|12
1733883300000|2024-12-11 02:15:00|99.92|99.52|99.92|99.52|99.95|99.55|99.81|99.41|13
1733883310000|2024-12-11 02:15:10|99.9|99.5|99.99|99.59|99.99|99.59|99.87|99.47|20
1733883320000|2024-12-11 02:15:20|100|99.6|100.05|99.65|100.05|99.65|99.95|99.55|20
1733883330000|2024-12-11 02:15:30|100.04|99.64|100.01|99.61|100.05|99.65|99.96|99.56|16
1733883340000|2024-12-11 02:15:40|100|99.6|99.78|99.38|100.02|99.62|99.78|99.38|11
1733883350000|2024-12-11 02:15:50|99.81|99.41|99.84|99.44|99.86|99.46|99.8|99.4|18
1733883360000|2024-12-11 02:16:00|99.85|99.45|99.91|99.51|99.94|99.54|99.84|99.44|21
1733883370000|2024-12-11 02:16:10|99.92|99.52|99.86|99.46|99.97|99.57|99.8|99.4|24
1733883380000|2024-12-11 02:16:20|99.87|99.47|100.1|99.7|100.1|99.7|99.87|99.47|24
1733883390000|2024-12-11 02:16:30|100.07|99.67|100.11|99.71|100.14|99.74|100.06|99.66|11
1733883400000|2024-12-11 02:16:40|100.08|99.68|100.19|99.79|100.19|99.79|100.08|99.68|15
1733883410000|2024-12-11 02:16:50|100.18|99.78|100.12|99.72|100.24|99.84|100.12|99.72|17
1733883420000|2024-12-11 02:17:00|100.15|99.75|100.03|99.63|100.18|99.78|100.02|99.62|10
1733883430000|2024-12-11 02:17:10|100.04|99.64|100.22|99.82|100.23|99.83|100.04|99.64|21
1733883440000|2024-12-11 02:17:20|100.23|99.83|100.27|99.87|100.39|99.99|100.23|99.83|16
1733883450000|2024-12-11 02:17:30|100.26|99.86|100.17|99.77|100.26|99.86|100.12|99.72|16
1733883460000|2024-12-11 02:17:40|100.14|99.74|100.25|99.85|100.26|99.86|100.14|99.74|16
1733883470000|2024-12-11 02:17:50|100.26|99.86|100.42|100.02|100.42|100.02|100.23|99.83|20
1733883480000|2024-12-11 02:18:00|100.39|99.99|100.35|99.95|100.48|100.08|100.31|99.91|18
1733883490000|2024-12-11 02:18:10|100.38|99.98|100.44|100.04|100.47|100.07|100.38|99.98|15
1733883500000|2024-12-11 02:18:20|100.43|100.03|100.6|100.2|100.61|100.21|100.43|100.03|26
1733883510000|2024-12-11 02:18:30|100.61|100.21|100.81|100.41|100.81|100.41|100.61|100.21|24
1733883520000|2024-12-11 02:18:40|100.84|100.44|100.94|100.54|100.97|100.57|100.84|100.44|20
1733883530000|2024-12-11 02:18:50|100.91|100.51|100.87|100.47|100.91|100.51|100.83|100.43|11
1733883540000|2024-12-11 02:19:00|100.86|100.46|100.84|100.44|100.9|100.5|100.83|100.43|22
1733883550000|2024-12-11 02:19:10|100.83|100.43|100.78|100.38|100.84|100.44|100.77|100.37|17
1733883560000|2024-12-11 02:19:20|100.77|100.37|100.71|100.31|100.78|100.38|100.7|100.3|16
1733883570000|2024-12-11 02:19:30|100.7|100.3|100.74|100.34|100.75|100.35|100.7|100.3|13
1733883580000|2024-12-11 02:19:40|100.79|100.39|100.78|100.38|100.8|100.4|100.76|100.36|12
1733883590000|2024-12-11 02:19:50|100.77|100.37|100.9|100.5|100.9|100.5|100.77|100.37|14
1733883600000|2024-12-11 02:20:00|100.95|100.55|101.13|100.73|101.13|100.73|100.95|100.55|17
1733883610000|2024-12-11 02:20:10|101.12|100.72|101.09|100.69|101.14|100.74|101.09|100.69|15
1733883620000|2024-12-11 02:20:20|101.1|100.7|101.23|100.83|101.24|100.84|101.1|100.7|10
1733883630000|2024-12-11 02:20:30|101.22|100.82|101.18|100.78|101.23|100.83|101.15|100.75|17
1733883640000|2024-12-11 02:20:40|101.17|100.77|101.16|100.76|101.17|100.77|101.14|100.74|10
1733883650000|2024-12-11 02:20:50|101.15|100.75|101.27|100.87|101.28|100.88|101.15|100.75|10
1733883660000|2024-12-11 02:21:00|101.26|100.86|101.16|100.76|101.27|100.87|101.09|100.69|14
1733883670000|2024-12-11 02:21:10|101.17|100.77|101.19|100.79|101.21|100.81|101.17|100.77|10
1733883680000|2024-12-11 02:21:20|101.18|100.78|101.26|100.86|101.27|100.87|101.16|100.76|15
1733883690000|2024-12-11 02:21:30|101.24|100.84|101.24|100.84|101.25|100.85|101.2|100.8|10
1733883700000|2024-12-11 02:21:40|101.21|100.81|101.17|100.77|101.21|100.81|101.17|100.77|6
1733883710000|2024-12-11 02:21:50|101.18|100.78|101.21|100.81|101.21|100.81|101.17|100.77|7
1733883720000|2024-12-11 02:22:00|101.24|100.84|101.27|100.87|101.27|100.87|101.24|100.84|6
1733883730000|2024-12-11 02:22:10|101.23|100.83|101.17|100.77|101.23|100.83|101.13|100.73|10
1733883740000|2024-12-11 02:22:20|101.16|100.76|101.12|100.72|101.19|100.79|101.12|100.72|7
1733883750000|2024-12-11 02:22:30|101.11|100.71|100.93|100.53|101.11|100.71|100.92|100.52|11
1733883760000|2024-12-11 02:22:40|100.94|100.54|100.93|100.53|100.96|100.56|100.93|100.53|9
1733883770000|2024-12-11 02:22:50|100.91|100.51|100.75|100.35|100.91|100.51|100.69|100.29|13
1733883780000|2024-12-11 02:23:00|100.76|100.36|100.68|100.28|100.76|100.36|100.66|100.26|12
1733883790000|2024-12-11 02:23:10|100.67|100.27|100.83|100.43|100.83|100.43|100.67|100.27|10
1733883800000|2024-12-11 02:23:20|100.82|100.42|100.75|100.35|100.82|100.42|100.72|100.32|6
1733883810000|2024-12-11 02:23:30|100.76|100.36|100.71|100.31|100.76|100.36|100.71|100.31|11
1733883820000|2024-12-11 02:23:40|100.72|100.32|100.74|100.34|100.74|100.34|100.69|100.29|9
1733883830000|2024-12-11 02:23:50|100.73|100.33|100.71|100.31|100.73|100.33|100.67|100.27|8
1733883840000|2024-12-11 02:24:00|100.72|100.32|100.74|100.34|100.77|100.37|100.72|100.32|13
1733883850000|2024-12-11 02:24:10|100.76|100.36|100.82|100.42|100.82|100.42|100.75|100.35|8
1733883860000|2024-12-11 02:24:20|100.77|100.37|100.8|100.4|100.8|100.4|100.74|100.34|13
1733883870000|2024-12-11 02:24:30|100.84|100.44|100.95|100.55|100.95|100.55|100.83|100.43|7
1733883880000|2024-12-11 02:24:40|100.93|100.53|100.97|100.57|101.01|100.61|100.92|100.52|9
1733883890000|2024-12-11 02:24:50|100.95|100.55|101|100.6|101|100.6|100.91|100.51|6
1733883900000|2024-12-11 02:25:00|100.99|100.59|101.1|100.7|101.13|100.73|100.95|100.55|17
1733883910000|2024-12-11 02:25:10|101.11|100.71|101.15|100.75|101.16|100.76|101.07|100.67|12
1733883920000|2024-12-11 02:25:20|101.16|100.76|101.09|100.69|101.2|100.8|101.09|100.69|8
1733883930000|2024-12-11 02:25:30|101.04|100.64|100.96|100.56|101.04|100.64|100.96|100.56|6
1733883940000|2024-12-11 02:25:40|100.94|100.54|100.99|100.59|100.99|100.59|100.94|100.54|6
1733883950000|2024-12-11 02:25:50|101.01|100.61|101.03|100.63|101.09|100.69|101.01|100.61|6
1733883960000|2024-12-11 02:26:00|101.04|100.64|101.14|100.74|101.14|100.74|101.04|100.64|14
1733883970000|2024-12-11 02:26:10|101.13|100.73|101.32|100.92|101.32|100.92|101.13|100.73|8
1733883980000|2024-12-11 02:26:20|101.31|100.91|101.24|100.84|101.31|100.91|101.22|100.82|6
1733883990000|2024-12-11 02:26:30|101.27|100.87|101.27|100.87|101.34|100.94|101.22|100.82|10
1733884000000|2024-12-11 02:26:40|101.26|100.86|101.23|100.83|101.26|100.86|101.23|100.83|3
1733884010000|2024-12-11 02:26:50|101.26|100.86|101.22|100.82|101.26|100.86|101.19|100.79|5
1733884020000|2024-12-11 02:27:00|101.23|100.83|101.14|100.74|101.23|100.83|101.14|100.74|11
1733884030000|2024-12-11 02:27:10|101.12|100.72|101.11|100.71|101.14|100.74|101.09|100.69|7
1733884040000|2024-12-11 02:27:20|101.12|100.72|101.12|100.72|101.12|100.72|101.11|100.71|5
1733884050000|2024-12-11 02:27:30|101.1|100.7|101.11|100.71|101.13|100.73|101.07|100.67|10
1733884060000|2024-12-11 02:27:40|101.15|100.75|101.2|100.8|101.2|100.8|101.15|100.75|7
1733884070000|2024-12-11 02:27:50|101.24|100.84|101.33|100.93|101.34|100.94|101.24|100.84|10
1733884080000|2024-12-11 02:28:00|101.34|100.94|101.66|101.26|101.67|101.27|101.34|100.94|8
1733884090000|2024-12-11 02:28:10|101.68|101.28|101.85|101.45|101.85|101.45|101.67|101.27|10
1733884100000|2024-12-11 02:28:20|101.82|101.42|101.81|101.41|101.86|101.46|101.79|101.39|9
1733884110000|2024-12-11 02:28:30|101.77|101.37|101.81|101.41|101.83|101.43|101.77|101.37|10
1733884120000|2024-12-11 02:28:40|101.8|101.4|101.76|101.36|101.8|101.4|101.74|101.34|4
1733884130000|2024-12-11 02:28:50|101.75|101.35|101.75|101.35|101.75|101.35|101.75|101.35|1
1733884140000|2024-12-11 02:29:00|101.76|101.36|101.81|101.41|101.82|101.42|101.76|101.36|7
1733884150000|2024-12-11 02:29:10|101.8|101.4|101.82|101.42|101.82|101.42|101.8|101.4|3
1733884160000|2024-12-11 02:29:20|101.84|101.44|101.84|101.44|101.84|101.44|101.83|101.43|3
1733884170000|2024-12-11 02:29:30|101.85|101.45|101.81|101.41|101.87|101.47|101.81|101.41|5
1733884180000|2024-12-11 02:29:40|101.78|101.38|101.63|101.23|101.78|101.38|101.63|101.23|4
1733884190000|2024-12-11 02:29:50|101.64|101.24|101.72|101.32|101.73|101.33|101.64|101.24|10
1733884200000|2024-12-11 02:30:00|101.73|101.33|101.56|101.16|101.73|101.33|101.56|101.16|4
1733884210000|2024-12-11 02:30:10|101.49|101.09|101.61|101.21|101.61|101.21|101.49|101.09|9
1733884220000|2024-12-11 02:30:20|101.62|101.22|101.67|101.27|101.67|101.27|101.62|101.22|8
1733884230000|2024-12-11 02:30:30|101.68|101.28|101.55|101.15|101.68|101.28|101.53|101.13|6
1733884240000|2024-12-11 02:30:40|101.54|101.14|101.55|101.15|101.55|101.15|101.48|101.08|11
1733884250000|2024-12-11 02:30:50|101.51|101.11|101.53|101.13|101.53|101.13|101.49|101.09|6
1733884260000|2024-12-11 02:31:00|101.58|101.18|101.62|101.22|101.64|101.24|101.54|101.14|17
1733884270000|2024-12-11 02:31:10|101.65|101.25|101.57|101.17|101.66|101.26|101.54|101.14|14
1733884280000|2024-12-11 02:31:20|101.58|101.18|101.67|101.27|101.68|101.28|101.58|101.18|16
1733884290000|2024-12-11 02:31:30|101.66|101.26|101.68|101.28|101.7|101.3|101.66|101.26|9
1733884300000|2024-12-11 02:31:40|101.69|101.29|101.83|101.43|101.83|101.43|101.69|101.29|13
1733884310000|2024-12-11 02:31:50|101.84|101.44|102.04|101.64|102.04|101.64|101.84|101.44|13
1733884320000|2024-12-11 02:32:00|102.03|101.63|102.05|101.65|102.09|101.69|102.01|101.61|14
1733884330000|2024-12-11 02:32:10|102.06|101.66|102.1|101.7|102.11|101.71|102.06|101.66|4
1733884340000|2024-12-11 02:32:20|102.06|101.66|102.03|101.63|102.08|101.68|102.02|101.62|9
1733884350000|2024-12-11 02:32:30|101.98|101.58|101.97|101.57|102.01|101.61|101.94|101.54|12
1733884360000|2024-12-11 02:32:40|101.96|101.56|101.77|101.37|101.96|101.56|101.77|101.37|8
1733884370000|2024-12-11 02:32:50|101.74|101.34|101.77|101.37|101.77|101.37|101.71|101.31|8
1733884380000|2024-12-11 02:33:00|101.78|101.38|101.85|101.45|101.85|101.45|101.76|101.36|11
1733884390000|2024-12-11 02:33:10|101.84|101.44|101.99|101.59|102|101.6|101.84|101.44|13
1733884400000|2024-12-11 02:33:20|101.96|101.56|101.93|101.53|101.96|101.56|101.85|101.45|12
1733884410000|2024-12-11 02:33:30|101.95|101.55|102.01|101.61|102.01|101.61|101.94|101.54|7
1733884420000|2024-12-11 02:33:40|102.02|101.62|102.32|101.92|102.32|101.92|102.02|101.62|17
1733884430000|2024-12-11 02:33:50|102.35|101.95|102.46|102.06|102.47|102.07|102.34|101.94|15
1733884440000|2024-12-11 02:34:00|102.36|101.96|102.39|101.99|102.4|102|102.33|101.93|13
1733884450000|2024-12-11 02:34:10|102.4|102|102.39|101.99|102.44|102.04|102.38|101.98|10
1733884460000|2024-12-11 02:34:20|102.32|101.92|102.15|101.75|102.32|101.92|102.15|101.75|10
1733884470000|2024-12-11 02:34:30|102.07|101.67|101.96|101.56|102.07|101.67|101.95|101.55|7
1733884480000|2024-12-11 02:34:40|101.89|101.49|101.91|101.51|101.94|101.54|101.89|101.49|12
1733884490000|2024-12-11 02:34:50|101.86|101.46|101.85|101.45|101.87|101.47|101.79|101.39|11
1733884500000|2024-12-11 02:35:00|101.87|101.47|101.92|101.52|102.03|101.63|101.87|101.47|18
1733884510000|2024-12-11 02:35:10|101.9|101.5|101.93|101.53|101.93|101.53|101.82|101.42|13
1733884520000|2024-12-11 02:35:20|101.91|101.51|101.96|101.56|101.98|101.58|101.89|101.49|12
1733884530000|2024-12-11 02:35:30|101.95|101.55|102|101.6|102.05|101.65|101.95|101.55|13
1733884540000|2024-12-11 02:35:40|101.99|101.59|102.05|101.65|102.08|101.68|101.97|101.57|11
1733884550000|2024-12-11 02:35:50|102.02|101.62|101.97|101.57|102.03|101.63|101.93|101.53|14
1733884560000|2024-12-11 02:36:00|101.98|101.58|102.1|101.7|102.14|101.74|101.98|101.58|14
1733884570000|2024-12-11 02:36:10|102.09|101.69|102.08|101.68|102.1|101.7|102.06|101.66|12
1733884580000|2024-12-11 02:36:20|102.09|101.69|102.13|101.73|102.18|101.78|102.05|101.65|13
1733884590000|2024-12-11 02:36:30|102.14|101.74|102.32|101.92|102.34|101.94|102.14|101.74|19
1733884600000|2024-12-11 02:36:40|102.33|101.93|102.27|101.87|102.33|101.93|102.27|101.87|11
1733884610000|2024-12-11 02:36:50|102.2|101.8|102.28|101.88|102.3|101.9|102.2|101.8|8
1733884620000|2024-12-11 02:37:00|102.25|101.85|102.22|101.82|102.29|101.89|102.21|101.81|17
1733884630000|2024-12-11 02:37:10|102.24|101.84|102.19|101.79|102.26|101.86|102.16|101.76|9
1733884640000|2024-12-11 02:37:20|102.2|101.8|102.15|101.75|102.2|101.8|102.15|101.75|6
1733884650000|2024-12-11 02:37:30|102.16|101.76|102.34|101.94|102.34|101.94|102.16|101.76|12
1733884660000|2024-12-11 02:37:40|102.36|101.96|102.38|101.98|102.44|102.04|102.36|101.96|12
1733884670000|2024-12-11 02:37:50|102.36|101.96|102.33|101.93|102.36|101.96|102.33|101.93|8
1733884680000|2024-12-11 02:38:00|102.36|101.96|102.31|101.91|102.36|101.96|102.31|101.91|6
1733884690000|2024-12-11 02:38:10|102.32|101.92|102.37|101.97|102.37|101.97|102.32|101.92|13
1733884700000|2024-12-11 02:38:20|102.38|101.98|102.42|102.02|102.45|102.05|102.38|101.98|7
1733884710000|2024-12-11 02:38:30|102.39|101.99|102.41|102.01|102.42|102.02|102.39|101.99|10
1733884720000|2024-12-11 02:38:40|102.4|102|102.33|101.93|102.4|102|102.32|101.92|5
1733884730000|2024-12-11 02:38:50|102.27|101.87|102.36|101.96|102.36|101.96|102.27|101.87|8
1733884740000|2024-12-11 02:39:00|102.34|101.94|102.29|101.89|102.34|101.94|102.29|101.89|7
1733884750000|2024-12-11 02:39:10|102.27|101.87|102.26|101.86|102.27|101.87|102.25|101.85|4
1733884760000|2024-12-11 02:39:20|102.27|101.87|102.45|102.05|102.45|102.05|102.27|101.87|10
1733884770000|2024-12-11 02:39:30|102.47|102.07|102.54|102.14|102.54|102.14|102.47|102.07|7
1733884780000|2024-12-11 02:39:40|102.56|102.16|102.57|102.17|102.61|102.21|102.56|102.16|6
1733884790000|2024-12-11 02:39:50|102.56|102.16|102.54|102.14|102.56|102.16|102.53|102.13|5
1733884800000|2024-12-11 02:40:00|102.57|102.17|102.59|102.19|102.64|102.24|102.54|102.14|10
1733884810000|2024-12-11 02:40:10|102.62|102.22|102.6|102.2|102.63|102.23|102.6|102.2|4
1733884820000|2024-12-11 02:40:20|102.61|102.21|102.63|102.23|102.63|102.23|102.57|102.17|7
1733884830000|2024-12-11 02:40:30|102.65|102.25|102.75|102.35|102.81|102.41|102.65|102.25|8
1733884840000|2024-12-11 02:40:40|102.74|102.34|102.79|102.39|102.79|102.39|102.73|102.33|7
1733884850000|2024-12-11 02:40:50|102.78|102.38|102.78|102.38|102.78|102.38|102.78|102.38|1
1733884860000|2024-12-11 02:41:00|102.79|102.39|102.85|102.45|102.87|102.47|102.79|102.39|7
1733884870000|2024-12-11 02:41:10|102.83|102.43|103.25|102.85|103.26|102.86|102.83|102.43|21
1733884880000|2024-12-11 02:41:20|103.26|102.86|103.25|102.85|103.37|102.97|103.24|102.84|18
1733884890000|2024-12-11 02:41:30|103.19|102.79|103.14|102.74|103.24|102.84|103.14|102.74|14
1733884900000|2024-12-11 02:41:40|103.17|102.77|103.14|102.74|103.2|102.8|103.14|102.74|8
1733884910000|2024-12-11 02:41:50|103.1|102.7|103.09|102.69|103.1|102.7|103.02|102.62|6
1733884920000|2024-12-11 02:42:00|103.08|102.68|102.96|102.56|103.08|102.68|102.94|102.54|9
1733884930000|2024-12-11 02:42:10|102.97|102.57|102.99|102.59|102.99|102.59|102.9|102.5|10
1733884940000|2024-12-11 02:42:20|102.98|102.58|103.13|102.73|103.13|102.73|102.98|102.58|15
1733884950000|2024-12-11 02:42:30|103.12|102.72|103.15|102.75|103.18|102.78|103.11|102.71|14
1733884960000|2024-12-11 02:42:40|103.14|102.74|103.13|102.73|103.18|102.78|103.13|102.73|13
1733884970000|2024-12-11 02:42:50|103.11|102.71|103.26|102.86|103.26|102.86|103.1|102.7|15
1733884980000|2024-12-11 02:43:00|103.27|102.87|103.11|102.71|103.28|102.88|103.1|102.7|13
1733884990000|2024-12-11 02:43:10|103.1|102.7|103.29|102.89|103.29|102.89|103.1|102.7|24
1733885000000|2024-12-11 02:43:20|103.32|102.92|103.27|102.87|103.36|102.96|103.24|102.84|16
1733885010000|2024-12-11 02:43:30|103.28|102.88|103.29|102.89|103.34|102.94|103.28|102.88|10
1733885020000|2024-12-11 02:43:40|103.26|102.86|103.26|102.86|103.31|102.91|103.24|102.84|10
1733885030000|2024-12-11 02:43:50|103.25|102.85|103.35|102.95|103.35|102.95|103.24|102.84|6
1733885040000|2024-12-11 02:44:00|103.36|102.96|103.28|102.88|103.37|102.97|103.27|102.87|16
1733885050000|2024-12-11 02:44:10|103.32|102.92|103.54|103.14|103.54|103.14|103.32|102.92|13
1733885060000|2024-12-11 02:44:20|103.53|103.13|103.76|103.36|103.78|103.38|103.53|103.13|14
1733885070000|2024-12-11 02:44:30|103.78|103.38|103.91|103.51|103.97|103.57|103.78|103.38|14
1733885080000|2024-12-11 02:44:40|103.9|103.5|104.04|103.64|104.05|103.65|103.9|103.5|20
1733885090000|2024-12-11 02:44:50|104.02|103.62|104.22|103.82|104.23|103.83|103.89|103.49|27
1733885100000|2024-12-11 02:45:00|104.21|103.81|103.82|103.42|104.21|103.81|103.8|103.4|17
1733885110000|2024-12-11 02:45:10|103.83|103.43|103.63|103.23|103.83|103.43|103.54|103.14|22
1733885120000|2024-12-11 02:45:20|103.67|103.27|103.52|103.12|103.73|103.33|103.52|103.12|25
1733885130000|2024-12-11 02:45:30|103.58|103.18|103.53|103.13|103.59|103.19|103.49|103.09|24
1733885140000|2024-12-11 02:45:40|103.54|103.14|103.41|103.01|103.54|103.14|103.41|103.01|17
1733885150000|2024-12-11 02:45:50|103.43|103.03|103.61|103.21|103.62|103.22|103.43|103.03|25
1733885160000|2024-12-11 02:46:00|103.62|103.22|103.79|103.39|103.85|103.45|103.62|103.22|24
1733885170000|2024-12-11 02:46:10|103.76|103.36|103.67|103.27|103.84|103.44|103.67|103.27|24
1733885180000|2024-12-11 02:46:20|103.72|103.32|103.73|103.33|103.82|103.42|103.68|103.28|27
1733885190000|2024-12-11 02:46:30|103.71|103.31|104.17|103.77|104.17|103.77|103.71|103.31|24
1733885200000|2024-12-11 02:46:40|104.19|103.79|104.08|103.68|104.24|103.84|104.05|103.65|26
1733885210000|2024-12-11 02:46:50|104.18|103.78|104.17|103.77|104.27|103.87|104.15|103.75|31
1733885220000|2024-12-11 02:47:00|104.18|103.78|104.23|103.83|104.27|103.87|104.09|103.69|26
1733885230000|2024-12-11 02:47:10|104.26|103.86|104.35|103.95|104.36|103.96|104.23|103.83|23
1733885240000|2024-12-11 02:47:20|104.36|103.96|104.24|103.84|104.42|104.02|104.24|103.84|20
1733885250000|2024-12-11 02:47:30|104.25|103.85|104.42|104.02|104.43|104.03|104.25|103.85|24
1733885260000|2024-12-11 02:47:40|104.43|104.03|104.27|103.87|104.46|104.06|104.18|103.78|29
1733885270000|2024-12-11 02:47:50|104.29|103.89|104.27|103.87|104.33|103.93|104.25|103.85|27
1733885280000|2024-12-11 02:48:00|104.25|103.85|104.13|103.73|104.27|103.87|104.12|103.72|27
1733885290000|2024-12-11 02:48:10|104.14|103.74|104.09|103.69|104.19|103.79|104.08|103.68|28
1733885300000|2024-12-11 02:48:20|104.1|103.7|104.11|103.71|104.15|103.75|104.05|103.65|20
1733885310000|2024-12-11 02:48:30|104.13|103.73|104.05|103.65|104.13|103.73|104.05|103.65|16
1733885320000|2024-12-11 02:48:40|104.01|103.61|103.95|103.55|104.01|103.61|103.93|103.53|18
1733885330000|2024-12-11 02:48:50|103.96|103.56|104|103.6|104.03|103.63|103.95|103.55|18
1733885340000|2024-12-11 02:49:00|103.98|103.58|103.9|103.5|103.98|103.58|103.83|103.43|29
1733885350000|2024-12-11 02:49:10|103.91|103.51|103.85|103.45|103.95|103.55|103.82|103.42|26
1733885360000|2024-12-11 02:49:20|103.84|103.44|103.89|103.49|103.94|103.54|103.84|103.44|25
1733885370000|2024-12-11 02:49:30|103.88|103.48|103.93|103.53|103.93|103.53|103.84|103.44|26
1733885380000|2024-12-11 02:49:40|103.94|103.54|103.71|103.31|103.98|103.58|103.71|103.31|23
1733885390000|2024-12-11 02:49:50|103.72|103.32|103.69|103.29|103.82|103.42|103.68|103.28|22
1733885400000|2024-12-11 02:50:00|103.68|103.28|103.63|103.23|103.68|103.28|103.61|103.21|25
1733885410000|2024-12-11 02:50:10|103.6|103.2|103.5|103.1|103.65|103.25|103.5|103.1|20
1733885420000|2024-12-11 02:50:20|103.52|103.12|103.48|103.08|103.56|103.16|103.48|103.08|13
1733885430000|2024-12-11 02:50:30|103.51|103.11|103.48|103.08|103.56|103.16|103.48|103.08|23
1733885440000|2024-12-11 02:50:40|103.49|103.09|103.34|102.94|103.52|103.12|103.33|102.93|22
1733885450000|2024-12-11 02:50:50|103.33|102.93|103.3|102.9|103.36|102.96|103.29|102.89|24
1733885460000|2024-12-11 02:51:00|103.31|102.91|103.37|102.97|103.37|102.97|103.22|102.82|24
1733885470000|2024-12-11 02:51:10|103.38|102.98|103.56|103.16|103.69|103.29|103.38|102.98|28
1733885480000|2024-12-11 02:51:20|103.57|103.17|103.47|103.07|103.61|103.21|103.47|103.07|25
1733885490000|2024-12-11 02:51:30|103.46|103.06|103.45|103.05|103.53|103.13|103.44|103.04|22
1733885500000|2024-12-11 02:51:40|103.46|103.06|103.3|102.9|103.46|103.06|103.3|102.9|17
1733885510000|2024-12-11 02:51:50|103.29|102.89|103.36|102.96|103.37|102.97|103.22|102.82|19
1733885520000|2024-12-11 02:52:00|103.35|102.95|103.29|102.89|103.42|103.02|103.28|102.88|18
1733885530000|2024-12-11 02:52:10|103.28|102.88|103.27|102.87|103.3|102.9|103.25|102.85|23
1733885540000|2024-12-11 02:52:20|103.26|102.86|103.28|102.88|103.28|102.88|103.23|102.83|19
1733885550000|2024-12-11 02:52:30|103.27|102.87|103.47|103.07|103.48|103.08|103.27|102.87|18
1733885560000|2024-12-11 02:52:40|103.5|103.1|103.44|103.04|103.5|103.1|103.41|103.01|14
1733885570000|2024-12-11 02:52:50|103.47|103.07|103.48|103.08|103.48|103.08|103.45|103.05|12
1733885580000|2024-12-11 02:53:00|103.49|103.09|103.67|103.27|103.67|103.27|103.49|103.09|27
1733885590000|2024-12-11 02:53:10|103.7|103.3|103.72|103.32|103.72|103.32|103.61|103.21|17
1733885600000|2024-12-11 02:53:20|103.73|103.33|103.78|103.38|103.81|103.41|103.72|103.32|14
1733885610000|2024-12-11 02:53:30|103.67|103.27|103.73|103.33|103.78|103.38|103.67|103.27|17
1733885620000|2024-12-11 02:53:40|103.72|103.32|103.59|103.19|103.72|103.32|103.58|103.18|13
1733885630000|2024-12-11 02:53:50|103.62|103.22|103.59|103.19|103.64|103.24|103.55|103.15|20
1733885640000|2024-12-11 02:54:00|103.61|103.21|103.7|103.3|103.71|103.31|103.61|103.21|20
1733885650000|2024-12-11 02:54:10|103.69|103.29|103.7|103.3|103.82|103.42|103.69|103.29|26
1733885660000|2024-12-11 02:54:20|103.69|103.29|103.6|103.2|103.7|103.3|103.59|103.19|14
1733885670000|2024-12-11 02:54:30|103.59|103.19|103.67|103.27|103.69|103.29|103.59|103.19|19
1733885680000|2024-12-11 02:54:40|103.66|103.26|103.65|103.25|103.67|103.27|103.56|103.16|19
1733885690000|2024-12-11 02:54:50|103.64|103.24|103.63|103.23|103.67|103.27|103.63|103.23|11
1733885700000|2024-12-11 02:55:00|103.62|103.22|103.55|103.15|103.63|103.23|103.48|103.08|16
1733885710000|2024-12-11 02:55:10|103.53|103.13|103.38|102.98|103.54|103.14|103.37|102.97|11
1733885720000|2024-12-11 02:55:20|103.39|102.99|103.59|103.19|103.6|103.2|103.39|102.99|19
1733885730000|2024-12-11 02:55:30|103.58|103.18|103.59|103.19|103.62|103.22|103.57|103.17|15
1733885740000|2024-12-11 02:55:40|103.58|103.18|103.54|103.14|103.58|103.18|103.53|103.13|6
1733885750000|2024-12-11 02:55:50|103.53|103.13|103.53|103.13|103.55|103.15|103.5|103.1|12
1733885760000|2024-12-11 02:56:00|103.54|103.14|103.58|103.18|103.61|103.21|103.53|103.13|21
1733885770000|2024-12-11 02:56:10|103.56|103.16|103.57|103.17|103.59|103.19|103.54|103.14|16
1733885780000|2024-12-11 02:56:20|103.56|103.16|103.74|103.34|103.74|103.34|103.54|103.14|18
1733885790000|2024-12-11 02:56:30|103.77|103.37|103.77|103.37|103.85|103.45|103.76|103.36|10
1733885800000|2024-12-11 02:56:40|103.78|103.38|103.84|103.44|103.84|103.44|103.78|103.38|13
1733885810000|2024-12-11 02:56:50|103.85|103.45|103.75|103.35|103.86|103.46|103.75|103.35|12
1733885820000|2024-12-11 02:57:00|103.76|103.36|103.91|103.51|103.95|103.55|103.75|103.35|18
1733885830000|2024-12-11 02:57:10|103.92|103.52|103.86|103.46|103.97|103.57|103.86|103.46|14
1733885840000|2024-12-11 02:57:20|103.9|103.5|104.02|103.62|104.06|103.66|103.89|103.49|17
1733885850000|2024-12-11 02:57:30|104.01|103.61|104.12|103.72|104.14|103.74|103.99|103.59|21
1733885860000|2024-12-11 02:57:40|104.11|103.71|104.04|103.64|104.11|103.71|104.04|103.64|14
1733885870000|2024-12-11 02:57:50|104.03|103.63|104.08|103.68|104.08|103.68|104.02|103.62|9
1733885890000|2024-12-11 02:58:10|104.07|103.67|103.97|103.57|104.07|103.67|103.95|103.55|20
1733885900000|2024-12-11 02:58:20|103.96|103.56|103.99|103.59|104.06|103.66|103.96|103.56|18
1733885910000|2024-12-11 02:58:30|103.98|103.58|103.94|103.54|103.98|103.58|103.92|103.52|14
1733885920000|2024-12-11 02:58:40|103.95|103.55|103.94|103.54|103.99|103.59|103.94|103.54|22
1733885930000|2024-12-11 02:58:50|103.92|103.52|103.95|103.55|103.95|103.55|103.91|103.51|10
1733885940000|2024-12-11 02:59:00|103.96|103.56|103.85|103.45|103.97|103.57|103.83|103.43|19
1733885950000|2024-12-11 02:59:10|103.86|103.46|103.99|103.59|104|103.6|103.86|103.46|24
1733885960000|2024-12-11 02:59:20|104|103.6|103.96|103.56|104|103.6|103.95|103.55|14
1733885970000|2024-12-11 02:59:30|103.94|103.54|103.9|103.5|103.94|103.54|103.9|103.5|10
1733885980000|2024-12-11 02:59:40|103.91|103.51|103.95|103.55|103.96|103.56|103.9|103.5|20
1733885990000|2024-12-11 02:59:50|103.96|103.56|103.98|103.58|103.99|103.59|103.95|103.55|9
1733886000000|2024-12-11 03:00:00|103.94|103.54|103.88|103.48|103.95|103.55|103.81|103.41|12
1733886010000|2024-12-11 03:00:10|103.87|103.47|103.78|103.38|103.87|103.47|103.69|103.29|23
1733886020000|2024-12-11 03:00:20|103.79|103.39|103.89|103.49|103.9|103.5|103.79|103.39|12
1733886030000|2024-12-11 03:00:30|103.88|103.48|103.88|103.48|103.88|103.48|103.73|103.33|26
1733886040000|2024-12-11 03:00:40|103.87|103.47|103.96|103.56|103.96|103.56|103.87|103.47|10
1733886050000|2024-12-11 03:00:50|103.93|103.53|103.93|103.53|103.96|103.56|103.85|103.45|14
1733886060000|2024-12-11 03:01:00|103.94|103.54|103.95|103.55|104.04|103.64|103.9|103.5|20
1733886070000|2024-12-11 03:01:10|103.96|103.56|104|103.6|104.02|103.62|103.95|103.55|16
1733886080000|2024-12-11 03:01:20|103.95|103.55|103.78|103.38|103.95|103.55|103.78|103.38|9
1733886090000|2024-12-11 03:01:30|103.76|103.36|103.89|103.49|103.9|103.5|103.72|103.32|18
1733886100000|2024-12-11 03:01:40|103.92|103.52|103.83|103.43|103.95|103.55|103.83|103.43|10
1733886110000|2024-12-11 03:01:50|103.86|103.46|103.8|103.4|103.9|103.5|103.79|103.39|15
1733886120000|2024-12-11 03:02:00|103.81|103.41|103.9|103.5|103.9|103.5|103.78|103.38|15
1733886130000|2024-12-11 03:02:10|103.91|103.51|103.94|103.54|104.05|103.65|103.91|103.51|22
1733886140000|2024-12-11 03:02:20|103.92|103.52|104.01|103.61|104.01|103.61|103.92|103.52|17
1733886150000|2024-12-11 03:02:30|104|103.6|104.16|103.76|104.17|103.77|103.99|103.59|11
1733886160000|2024-12-11 03:02:40|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|10
1733886170000|2024-12-11 03:02:50|104.3|103.9|104.3|103.9|104.45|104.05|104.29|103.89|14
1733886180000|2024-12-11 03:03:00|104.31|103.91|104.09|103.69|104.33|103.93|104.09|103.69|11
1733886190000|2024-12-11 03:03:10|104.04|103.64|103.96|103.56|104.04|103.64|103.89|103.49|11
1733886200000|2024-12-11 03:03:20|103.95|103.55|104.03|103.63|104.07|103.67|103.95|103.55|20
1733886210000|2024-12-11 03:03:30|104.05|103.65|104.09|103.69|104.12|103.72|104.04|103.64|14
1733886220000|2024-12-11 03:03:40|104.08|103.68|103.93|103.53|104.08|103.68|103.93|103.53|10
1733886230000|2024-12-11 03:03:50|103.92|103.52|103.88|103.48|103.92|103.52|103.86|103.46|5
1733886240000|2024-12-11 03:04:00|103.89|103.49|104.04|103.64|104.07|103.67|103.89|103.49|16
1733886250000|2024-12-11 03:04:10|104.03|103.63|103.95|103.55|104.03|103.63|103.92|103.52|18
1733886260000|2024-12-11 03:04:20|103.93|103.53|103.88|103.48|103.93|103.53|103.87|103.47|14
1733886270000|2024-12-11 03:04:30|103.89|103.49|103.88|103.48|103.89|103.49|103.88|103.48|4
1733886280000|2024-12-11 03:04:40|103.87|103.47|103.88|103.48|103.89|103.49|103.8|103.4|9
1733886290000|2024-12-11 03:04:50|103.87|103.47|103.81|103.41|103.87|103.47|103.79|103.39|6
1733886300000|2024-12-11 03:05:00|103.86|103.46|103.99|103.59|103.99|103.59|103.86|103.46|8
1733886310000|2024-12-11 03:05:10|104.03|103.63|103.98|103.58|104.08|103.68|103.96|103.56|18
1733886320000|2024-12-11 03:05:20|103.99|103.59|104.1|103.7|104.22|103.82|103.98|103.58|23
1733886330000|2024-12-11 03:05:30|104.12|103.72|104.08|103.68|104.12|103.72|104.02|103.62|17
1733886340000|2024-12-11 03:05:40|104.09|103.69|104.15|103.75|104.22|103.82|104.09|103.69|17
1733886350000|2024-12-11 03:05:50|104.16|103.76|104.22|103.82|104.22|103.82|104.14|103.74|16
1733886360000|2024-12-11 03:06:00|104.23|103.83|104.13|103.73|104.26|103.86|104.08|103.68|20
1733886370000|2024-12-11 03:06:10|104.14|103.74|104.3|103.9|104.3|103.9|104.13|103.73|16
1733886380000|2024-12-11 03:06:20|104.29|103.89|104.35|103.95|104.35|103.95|104.29|103.89|16
1733886390000|2024-12-11 03:06:30|104.36|103.96|104.39|103.99|104.46|104.06|104.36|103.96|11
1733886400000|2024-12-11 03:06:40|104.33|103.93|104.33|103.93|104.33|103.93|104.24|103.84|14
1733886410000|2024-12-11 03:06:50|104.32|103.92|104.4|104|104.41|104.01|104.32|103.92|10
1733886420000|2024-12-11 03:07:00|104.37|103.97|104.36|103.96|104.37|103.97|104.34|103.94|10
1733886430000|2024-12-11 03:07:10|104.38|103.98|104.42|104.02|104.45|104.05|104.38|103.98|7
1733886440000|2024-12-11 03:07:20|104.39|103.99|104.38|103.98|104.39|103.99|104.35|103.95|6
1733886450000|2024-12-11 03:07:30|104.41|104.01|104.56|104.16|104.57|104.17|104.41|104.01|8
1733886460000|2024-12-11 03:07:40|104.55|104.15|104.51|104.11|104.55|104.15|104.51|104.11|3
1733886470000|2024-12-11 03:07:50|104.49|104.09|104.44|104.04|104.5|104.1|104.44|104.04|16
1733886480000|2024-12-11 03:08:00|104.46|104.06|104.51|104.11|104.54|104.14|104.46|104.06|8
1733886490000|2024-12-11 03:08:10|104.53|104.13|104.52|104.12|104.53|104.13|104.49|104.09|13
1733886500000|2024-12-11 03:08:20|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|5
1733886510000|2024-12-11 03:08:30|104.49|104.09|104.54|104.14|104.54|104.14|104.48|104.08|12
1733886520000|2024-12-11 03:08:40|104.52|104.12|104.51|104.11|104.52|104.12|104.5|104.1|5
1733886530000|2024-12-11 03:08:50|104.49|104.09|104.49|104.09|104.5|104.1|104.44|104.04|8
1733886540000|2024-12-11 03:09:00|104.51|104.11|104.55|104.15|104.57|104.17|104.46|104.06|8
1733886550000|2024-12-11 03:09:10|104.53|104.13|104.34|103.94|104.53|104.13|104.29|103.89|13
1733886560000|2024-12-11 03:09:20|104.35|103.95|104.34|103.94|104.36|103.96|104.33|103.93|9
1733886570000|2024-12-11 03:09:30|104.36|103.96|104.45|104.05|104.46|104.06|104.36|103.96|22
1733886580000|2024-12-11 03:09:40|104.46|104.06|104.42|104.02|104.46|104.06|104.39|103.99|14
1733886590000|2024-12-11 03:09:50|104.47|104.07|104.43|104.03|104.47|104.07|104.43|104.03|14
1733886600000|2024-12-11 03:10:00|104.44|104.04|104.37|103.97|104.44|104.04|104.32|103.92|13
1733886610000|2024-12-11 03:10:10|104.36|103.96|104.3|103.9|104.42|104.02|104.29|103.89|15
1733886620000|2024-12-11 03:10:20|104.35|103.95|104.17|103.77|104.38|103.98|104.14|103.74|22
1733886630000|2024-12-11 03:10:30|104.19|103.79|104.14|103.74|104.22|103.82|104.14|103.74|21
1733886640000|2024-12-11 03:10:40|104.13|103.73|104.18|103.78|104.21|103.81|104.1|103.7|14
1733886650000|2024-12-11 03:10:50|104.19|103.79|104.18|103.78|104.26|103.86|104.18|103.78|22
1733886660000|2024-12-11 03:11:00|104.17|103.77|104.11|103.71|104.18|103.78|104.11|103.71|14
1733886670000|2024-12-11 03:11:10|104.1|103.7|104.17|103.77|104.19|103.79|104.09|103.69|22
1733886680000|2024-12-11 03:11:20|104.16|103.76|104.14|103.74|104.18|103.78|104.14|103.74|11
1733886690000|2024-12-11 03:11:30|104.08|103.68|104.01|103.61|104.09|103.69|104.01|103.61|15
1733886700000|2024-12-11 03:11:40|103.98|103.58|104.12|103.72|104.14|103.74|103.98|103.58|18
1733886710000|2024-12-11 03:11:50|104.13|103.73|104.13|103.73|104.2|103.8|104.12|103.72|15
1733886720000|2024-12-11 03:12:00|104.14|103.74|104.05|103.65|104.14|103.74|104.05|103.65|19
1733886730000|2024-12-11 03:12:10|104.03|103.63|103.92|103.52|104.03|103.63|103.88|103.48|11
1733886740000|2024-12-11 03:12:20|103.9|103.5|103.92|103.52|103.95|103.55|103.89|103.49|19
1733886750000|2024-12-11 03:12:30|103.91|103.51|103.83|103.43|103.95|103.55|103.79|103.39|20
1733886760000|2024-12-11 03:12:40|103.84|103.44|103.8|103.4|103.85|103.45|103.8|103.4|17
1733886770000|2024-12-11 03:12:50|103.81|103.41|103.82|103.42|103.83|103.43|103.8|103.4|9
1733886780000|2024-12-11 03:13:00|103.84|103.44|103.78|103.38|103.85|103.45|103.75|103.35|14
1733886790000|2024-12-11 03:13:10|103.77|103.37|103.83|103.43|103.83|103.43|103.71|103.31|21
1733886800000|2024-12-11 03:13:20|103.82|103.42|103.85|103.45|103.85|103.45|103.8|103.4|20
1733886810000|2024-12-11 03:13:30|103.84|103.44|103.75|103.35|103.84|103.44|103.75|103.35|10
1733886820000|2024-12-11 03:13:40|103.76|103.36|103.81|103.41|103.81|103.41|103.76|103.36|17
1733886830000|2024-12-11 03:13:50|103.84|103.44|103.87|103.47|103.89|103.49|103.83|103.43|15
1733886840000|2024-12-11 03:14:00|103.86|103.46|103.94|103.54|103.96|103.56|103.86|103.46|19
1733886850000|2024-12-11 03:14:10|103.96|103.56|104.04|103.64|104.04|103.64|103.96|103.56|8
1733886860000|2024-12-11 03:14:20|104.05|103.65|104.01|103.61|104.05|103.65|103.98|103.58|11
1733886870000|2024-12-11 03:14:30|104.02|103.62|104.03|103.63|104.03|103.63|104.01|103.61|10
1733886880000|2024-12-11 03:14:40|104.02|103.62|104.06|103.66|104.1|103.7|104.02|103.62|22
1733886890000|2024-12-11 03:14:50|104.07|103.67|104.02|103.62|104.07|103.67|104.02|103.62|11
1733886900000|2024-12-11 03:15:00|104.01|103.61|104.15|103.75|104.17|103.77|104.01|103.61|22
1733886910000|2024-12-11 03:15:10|104.21|103.81|104.28|103.88|104.3|103.9|104.19|103.79|19
1733886920000|2024-12-11 03:15:20|104.29|103.89|104.23|103.83|104.34|103.94|104.23|103.83|24
1733886930000|2024-12-11 03:15:30|104.22|103.82|104.3|103.9|104.32|103.92|104.22|103.82|15
1733886940000|2024-12-11 03:15:40|104.29|103.89|104.42|104.02|104.43|104.03|104.29|103.89|25
1733886950000|2024-12-11 03:15:50|104.45|104.05|104.49|104.09|104.52|104.12|104.45|104.05|21
1733886960000|2024-12-11 03:16:00|104.5|104.1|104.47|104.07|104.53|104.13|104.47|104.07|21
1733886970000|2024-12-11 03:16:10|104.42|104.02|104.31|103.91|104.42|104.02|104.28|103.88|20
1733886980000|2024-12-11 03:16:20|104.3|103.9|104.25|103.85|104.3|103.9|104.21|103.81|18
1733886990000|2024-12-11 03:16:30|104.26|103.86|104.16|103.76|104.26|103.86|104.16|103.76|20
1733887000000|2024-12-11 03:16:40|104.09|103.69|104.07|103.67|104.1|103.7|104.01|103.61|14
1733887010000|2024-12-11 03:16:50|104.08|103.68|104.04|103.64|104.11|103.71|104.04|103.64|14
1733887020000|2024-12-11 03:17:00|104.05|103.65|104.15|103.75|104.15|103.75|104.05|103.65|24
1733887030000|2024-12-11 03:17:10|104.19|103.79|104.11|103.71|104.27|103.87|104.08|103.68|21
1733887040000|2024-12-11 03:17:20|104.1|103.7|104.16|103.76|104.18|103.78|104.1|103.7|23
1733887050000|2024-12-11 03:17:30|104.12|103.72|104.16|103.76|104.19|103.79|104.12|103.72|20
1733887060000|2024-12-11 03:17:40|104.08|103.68|104.13|103.73|104.16|103.76|104.08|103.68|23
1733887070000|2024-12-11 03:17:50|104.12|103.72|104.09|103.69|104.15|103.75|104.07|103.67|9
1733887080000|2024-12-11 03:18:00|104.1|103.7|104.2|103.8|104.2|103.8|104.1|103.7|21
1733887090000|2024-12-11 03:18:10|104.19|103.79|104.19|103.79|104.19|103.79|104.1|103.7|23
1733887100000|2024-12-11 03:18:20|104.2|103.8|104.32|103.92|104.32|103.92|104.19|103.79|22
1733887110000|2024-12-11 03:18:30|104.3|103.9|104.12|103.72|104.31|103.91|104.12|103.72|18
1733887120000|2024-12-11 03:18:40|104.14|103.74|104.18|103.78|104.18|103.78|104.11|103.71|19
1733887130000|2024-12-11 03:18:50|104.19|103.79|104.19|103.79|104.21|103.81|104.18|103.78|25
1733887140000|2024-12-11 03:19:00|104.2|103.8|104.15|103.75|104.2|103.8|104.12|103.72|25
1733887150000|2024-12-11 03:19:10|104.16|103.76|104.12|103.72|104.22|103.82|104.12|103.72|18
1733887160000|2024-12-11 03:19:20|104.11|103.71|104.11|103.71|104.15|103.75|104.11|103.71|18
1733887170000|2024-12-11 03:19:30|104.13|103.73|104.1|103.7|104.14|103.74|104.09|103.69|19
1733887180000|2024-12-11 03:19:40|104.12|103.72|104.08|103.68|104.12|103.72|104.07|103.67|17
1733887190000|2024-12-11 03:19:50|104.09|103.69|104.05|103.65|104.12|103.72|104.05|103.65|15
1733887200000|2024-12-11 03:20:00|104.04|103.64|104.01|103.61|104.04|103.64|104|103.6|18
1733887210000|2024-12-11 03:20:10|104.02|103.62|104.03|103.63|104.11|103.71|104.01|103.61|20
1733887220000|2024-12-11 03:20:20|104.04|103.64|103.96|103.56|104.07|103.67|103.94|103.54|18
1733887230000|2024-12-11 03:20:30|103.97|103.57|103.93|103.53|103.99|103.59|103.93|103.53|21
1733887240000|2024-12-11 03:20:40|103.9|103.5|103.81|103.41|103.9|103.5|103.8|103.4|11
1733887250000|2024-12-11 03:20:50|103.82|103.42|103.82|103.42|103.85|103.45|103.81|103.41|20
1733887260000|2024-12-11 03:21:00|103.8|103.4|103.87|103.47|103.87|103.47|103.77|103.37|24
1733887270000|2024-12-11 03:21:10|103.89|103.49|103.88|103.48|103.92|103.52|103.86|103.46|17
1733887280000|2024-12-11 03:21:20|103.87|103.47|103.79|103.39|103.87|103.47|103.66|103.26|22
1733887290000|2024-12-11 03:21:30|103.8|103.4|103.93|103.53|103.93|103.53|103.8|103.4|24
1733887300000|2024-12-11 03:21:40|103.94|103.54|103.99|103.59|104.01|103.61|103.93|103.53|20
1733887310000|2024-12-11 03:21:50|103.98|103.58|104.01|103.61|104.12|103.72|103.98|103.58|27
1733887320000|2024-12-11 03:22:00|104.02|103.62|103.88|103.48|104.02|103.62|103.81|103.41|23
1733887330000|2024-12-11 03:22:10|103.89|103.49|103.8|103.4|103.91|103.51|103.79|103.39|29
1733887340000|2024-12-11 03:22:20|103.81|103.41|103.87|103.47|103.88|103.48|103.81|103.41|19
1733887350000|2024-12-11 03:22:30|103.85|103.45|103.77|103.37|103.91|103.51|103.77|103.37|24
1733887360000|2024-12-11 03:22:40|103.75|103.35|103.61|103.21|103.75|103.35|103.59|103.19|28
1733887370000|2024-12-11 03:22:50|103.6|103.2|103.55|103.15|103.61|103.21|103.55|103.15|10
1733887380000|2024-12-11 03:23:00|103.54|103.14|103.51|103.11|103.54|103.14|103.44|103.04|15
1733887390000|2024-12-11 03:23:10|103.55|103.15|103.7|103.3|103.7|103.3|103.54|103.14|21
1733887400000|2024-12-11 03:23:20|103.71|103.31|103.72|103.32|103.75|103.35|103.62|103.22|25
1733887410000|2024-12-11 03:23:30|103.76|103.36|103.74|103.34|103.81|103.41|103.72|103.32|26
1733887420000|2024-12-11 03:23:40|103.73|103.33|103.74|103.34|103.75|103.35|103.7|103.3|13
1733887430000|2024-12-11 03:23:50|103.73|103.33|103.79|103.39|103.81|103.41|103.73|103.33|23
1733887440000|2024-12-11 03:24:00|103.8|103.4|103.76|103.36|103.81|103.41|103.73|103.33|17
1733887450000|2024-12-11 03:24:10|103.73|103.33|103.76|103.36|103.81|103.41|103.73|103.33|29
1733887460000|2024-12-11 03:24:20|103.73|103.33|103.63|103.23|103.73|103.33|103.59|103.19|20
1733887470000|2024-12-11 03:24:30|103.64|103.24|103.76|103.36|103.78|103.38|103.63|103.23|22
1733887480000|2024-12-11 03:24:40|103.77|103.37|103.94|103.54|103.95|103.55|103.77|103.37|28
1733887490000|2024-12-11 03:24:50|103.93|103.53|103.79|103.39|103.93|103.53|103.74|103.34|25
1733887500000|2024-12-11 03:25:00|103.8|103.4|103.8|103.4|103.82|103.42|103.73|103.33|18
1733887510000|2024-12-11 03:25:10|103.79|103.39|103.68|103.28|103.81|103.41|103.68|103.28|17
1733887520000|2024-12-11 03:25:20|103.66|103.26|103.71|103.31|103.71|103.31|103.62|103.22|15
1733887530000|2024-12-11 03:25:30|103.7|103.3|103.71|103.31|103.78|103.38|103.7|103.3|17
1733887540000|2024-12-11 03:25:40|103.7|103.3|103.73|103.33|103.74|103.34|103.69|103.29|21
1733887550000|2024-12-11 03:25:50|103.71|103.31|103.61|103.21|103.71|103.31|103.59|103.19|20
1733887560000|2024-12-11 03:26:00|103.6|103.2|103.5|103.1|103.61|103.21|103.5|103.1|20
1733887570000|2024-12-11 03:26:10|103.49|103.09|103.59|103.19|103.62|103.22|103.49|103.09|27
1733887580000|2024-12-11 03:26:20|103.6|103.2|103.59|103.19|103.64|103.24|103.56|103.16|22
1733887590000|2024-12-11 03:26:30|103.6|103.2|103.49|103.09|103.6|103.2|103.49|103.09|12
1733887600000|2024-12-11 03:26:40|103.46|103.06|103.47|103.07|103.48|103.08|103.43|103.03|10
1733887610000|2024-12-11 03:26:50|103.44|103.04|103.51|103.11|103.51|103.11|103.44|103.04|15
1733887620000|2024-12-11 03:27:00|103.52|103.12|103.61|103.21|103.61|103.21|103.52|103.12|20
1733887630000|2024-12-11 03:27:10|103.63|103.23|103.81|103.41|103.81|103.41|103.62|103.22|28
1733887640000|2024-12-11 03:27:20|103.79|103.39|103.81|103.41|103.81|103.41|103.79|103.39|4
1733887650000|2024-12-11 03:27:30|103.84|103.44|103.8|103.4|103.92|103.52|103.79|103.39|13
1733887660000|2024-12-11 03:27:40|103.81|103.41|103.84|103.44|103.85|103.45|103.8|103.4|22
1733887670000|2024-12-11 03:27:50|103.83|103.43|103.86|103.46|103.89|103.49|103.83|103.43|13
1733887680000|2024-12-11 03:28:00|103.87|103.47|103.73|103.33|103.87|103.47|103.73|103.33|25
1733887690000|2024-12-11 03:28:10|103.75|103.35|103.84|103.44|103.84|103.44|103.75|103.35|21
1733887700000|2024-12-11 03:28:20|103.82|103.42|103.84|103.44|103.89|103.49|103.82|103.42|23
1733887710000|2024-12-11 03:28:30|103.83|103.43|103.87|103.47|103.92|103.52|103.83|103.43|25
1733887720000|2024-12-11 03:28:40|103.86|103.46|103.76|103.36|103.86|103.46|103.72|103.32|30
1733887730000|2024-12-11 03:28:50|103.78|103.38|103.79|103.39|103.79|103.39|103.74|103.34|13
1733887740000|2024-12-11 03:29:00|103.73|103.33|103.74|103.34|103.78|103.38|103.73|103.33|14
1733887750000|2024-12-11 03:29:10|103.73|103.33|103.75|103.35|103.76|103.36|103.73|103.33|9
1733887760000|2024-12-11 03:29:20|103.77|103.37|103.86|103.46|103.89|103.49|103.77|103.37|14
1733887770000|2024-12-11 03:29:30|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|18
1733887780000|2024-12-11 03:29:40|103.77|103.37|103.78|103.38|103.8|103.4|103.76|103.36|18
1733887790000|2024-12-11 03:29:50|103.75|103.35|103.78|103.38|103.79|103.39|103.73|103.33|17
1733887800000|2024-12-11 03:30:00|103.72|103.32|103.81|103.41|103.86|103.46|103.71|103.31|27
1733887810000|2024-12-11 03:30:10|103.82|103.42|103.87|103.47|103.96|103.56|103.82|103.42|21
1733887820000|2024-12-11 03:30:20|103.86|103.46|103.86|103.46|103.88|103.48|103.78|103.38|23
1733887830000|2024-12-11 03:30:30|103.84|103.44|103.72|103.32|103.85|103.45|103.72|103.32|13
1733887840000|2024-12-11 03:30:40|103.74|103.34|103.91|103.51|103.91|103.51|103.74|103.34|20
1733887850000|2024-12-11 03:30:50|103.92|103.52|103.86|103.46|103.92|103.52|103.86|103.46|24
1733887860000|2024-12-11 03:31:00|103.88|103.48|103.86|103.46|103.89|103.49|103.78|103.38|29
1733887870000|2024-12-11 03:31:10|103.87|103.47|103.82|103.42|103.9|103.5|103.81|103.41|26
1733887880000|2024-12-11 03:31:20|103.83|103.43|103.81|103.41|103.9|103.5|103.81|103.41|24
1733887890000|2024-12-11 03:31:30|103.83|103.43|103.92|103.52|103.94|103.54|103.83|103.43|23
1733887900000|2024-12-11 03:31:40|103.9|103.5|103.93|103.53|103.94|103.54|103.9|103.5|16
1733887910000|2024-12-11 03:31:50|103.92|103.52|103.91|103.51|103.92|103.52|103.79|103.39|30
1733887920000|2024-12-11 03:32:00|103.9|103.5|103.86|103.46|103.96|103.56|103.86|103.46|26
1733887930000|2024-12-11 03:32:10|103.87|103.47|103.88|103.48|103.9|103.5|103.82|103.42|19
1733887940000|2024-12-11 03:32:20|103.86|103.46|103.85|103.45|103.88|103.48|103.81|103.41|26
1733887950000|2024-12-11 03:32:30|103.86|103.46|104|103.6|104|103.6|103.86|103.46|17
1733887960000|2024-12-11 03:32:40|103.97|103.57|103.72|103.32|103.99|103.59|103.72|103.32|18
1733887970000|2024-12-11 03:32:50|103.71|103.31|103.77|103.37|103.78|103.38|103.64|103.24|15
1733887980000|2024-12-11 03:33:00|103.76|103.36|103.93|103.53|103.95|103.55|103.74|103.34|25
1733887990000|2024-12-11 03:33:10|103.92|103.52|103.81|103.41|103.92|103.52|103.75|103.35|22
1733888000000|2024-12-11 03:33:20|103.8|103.4|104.01|103.61|104.01|103.61|103.8|103.4|27
1733888010000|2024-12-11 03:33:30|104.04|103.64|104|103.6|104.11|103.71|104|103.6|25
1733888020000|2024-12-11 03:33:40|103.95|103.55|103.87|103.47|103.95|103.55|103.81|103.41|24
1733888030000|2024-12-11 03:33:50|103.86|103.46|103.94|103.54|103.94|103.54|103.86|103.46|23
1733888040000|2024-12-11 03:34:00|103.96|103.56|103.98|103.58|104|103.6|103.92|103.52|20
1733888050000|2024-12-11 03:34:10|103.99|103.59|104|103.6|104|103.6|103.9|103.5|23
1733888060000|2024-12-11 03:34:20|104.01|103.61|104.19|103.79|104.19|103.79|104.01|103.61|25
1733888070000|2024-12-11 03:34:30|104.2|103.8|104.26|103.86|104.33|103.93|104.2|103.8|16
1733888080000|2024-12-11 03:34:40|104.25|103.85|104.38|103.98|104.39|103.99|104.23|103.83|19
1733888090000|2024-12-11 03:34:50|104.33|103.93|104.25|103.85|104.33|103.93|104.24|103.84|13
1733888100000|2024-12-11 03:35:00|104.24|103.84|104.3|103.9|104.33|103.93|104.23|103.83|21
1733888110000|2024-12-11 03:35:10|104.31|103.91|104.18|103.78|104.31|103.91|104.16|103.76|18
1733888120000|2024-12-11 03:35:20|104.19|103.79|104.19|103.79|104.22|103.82|104.15|103.75|16
1733888130000|2024-12-11 03:35:30|104.21|103.81|104.16|103.76|104.24|103.84|104.1|103.7|23
1733888140000|2024-12-11 03:35:40|104.19|103.79|104.14|103.74|104.19|103.79|104.08|103.68|21
1733888150000|2024-12-11 03:35:50|104.13|103.73|104.12|103.72|104.17|103.77|104.12|103.72|16
1733888160000|2024-12-11 03:36:00|104.11|103.71|104.13|103.73|104.17|103.77|104.08|103.68|21
1733888170000|2024-12-11 03:36:10|104.12|103.72|104.1|103.7|104.12|103.72|104.01|103.61|27
1733888180000|2024-12-11 03:36:20|104.11|103.71|104.19|103.79|104.19|103.79|104.11|103.71|18
1733888190000|2024-12-11 03:36:30|104.2|103.8|104.14|103.74|104.23|103.83|104.14|103.74|19
1733888200000|2024-12-11 03:36:40|104.12|103.72|104.02|103.62|104.13|103.73|104|103.6|19
1733888210000|2024-12-11 03:36:50|104|103.6|104.09|103.69|104.1|103.7|103.99|103.59|12
1733888220000|2024-12-11 03:37:00|104.1|103.7|104.07|103.67|104.14|103.74|104.05|103.65|14
1733888230000|2024-12-11 03:37:10|104.06|103.66|104.06|103.66|104.09|103.69|104.04|103.64|19
1733888240000|2024-12-11 03:37:20|104.08|103.68|104.15|103.75|104.16|103.76|104.08|103.68|8
1733888250000|2024-12-11 03:37:30|104.14|103.74|104.13|103.73|104.18|103.78|104.13|103.73|13
1733888260000|2024-12-11 03:37:40|104.18|103.78|104.17|103.77|104.18|103.78|104.16|103.76|8
1733888270000|2024-12-11 03:37:50|104.16|103.76|104.15|103.75|104.16|103.76|104.13|103.73|5
1733888280000|2024-12-11 03:38:00|104.14|103.74|104.16|103.76|104.2|103.8|104.11|103.71|17
1733888290000|2024-12-11 03:38:10|104.11|103.71|104.05|103.65|104.11|103.71|104.03|103.63|12
1733888300000|2024-12-11 03:38:20|104.03|103.63|103.89|103.49|104.03|103.63|103.89|103.49|8
1733888310000|2024-12-11 03:38:30|103.9|103.5|103.98|103.58|103.98|103.58|103.9|103.5|5
1733888320000|2024-12-11 03:38:40|103.99|103.59|103.96|103.56|104|103.6|103.96|103.56|10
1733888330000|2024-12-11 03:38:50|103.97|103.57|103.74|103.34|103.97|103.57|103.73|103.33|14
1733888340000|2024-12-11 03:39:00|103.72|103.32|103.84|103.44|103.84|103.44|103.72|103.32|11
1733888350000|2024-12-11 03:39:10|103.83|103.43|103.79|103.39|103.83|103.43|103.79|103.39|4
1733888360000|2024-12-11 03:39:20|103.77|103.37|103.93|103.53|103.93|103.53|103.76|103.36|17
1733888370000|2024-12-11 03:39:30|103.92|103.52|104.05|103.65|104.05|103.65|103.91|103.51|8
1733888380000|2024-12-11 03:39:40|104.04|103.64|103.98|103.58|104.04|103.64|103.97|103.57|10
1733888390000|2024-12-11 03:39:50|103.97|103.57|103.96|103.56|103.98|103.58|103.96|103.56|3
1733888400000|2024-12-11 03:40:00|103.97|103.57|103.85|103.45|103.97|103.57|103.85|103.45|10
1733888410000|2024-12-11 03:40:10|103.83|103.43|103.86|103.46|103.9|103.5|103.79|103.39|12
1733888420000|2024-12-11 03:40:20|103.85|103.45|103.86|103.46|103.87|103.47|103.84|103.44|8
1733888430000|2024-12-11 03:40:30|103.84|103.44|103.8|103.4|103.84|103.44|103.78|103.38|11
1733888440000|2024-12-11 03:40:40|103.83|103.43|103.82|103.42|103.84|103.44|103.82|103.42|13
1733888450000|2024-12-11 03:40:50|103.83|103.43|103.82|103.42|103.87|103.47|103.79|103.39|12
1733888460000|2024-12-11 03:41:00|103.81|103.41|103.87|103.47|103.87|103.47|103.8|103.4|13
1733888470000|2024-12-11 03:41:10|103.88|103.48|103.88|103.48|103.9|103.5|103.87|103.47|12
1733888480000|2024-12-11 03:41:20|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|6
1733888490000|2024-12-11 03:41:30|103.79|103.39|103.71|103.31|103.79|103.39|103.7|103.3|14
1733888500000|2024-12-11 03:41:40|103.7|103.3|103.71|103.31|103.71|103.31|103.69|103.29|17
1733888510000|2024-12-11 03:41:50|103.7|103.3|103.63|103.23|103.7|103.3|103.63|103.23|6
1733888520000|2024-12-11 03:42:00|103.58|103.18|103.41|103.01|103.58|103.18|103.41|103.01|13
1733888530000|2024-12-11 03:42:10|103.4|103|103.37|102.97|103.4|103|103.35|102.95|9
1733888540000|2024-12-11 03:42:20|103.34|102.94|103.31|102.91|103.36|102.96|103.31|102.91|6
1733888550000|2024-12-11 03:42:30|103.26|102.86|103.32|102.92|103.35|102.95|103.26|102.86|14
1733888560000|2024-12-11 03:42:40|103.35|102.95|103.31|102.91|103.35|102.95|103.31|102.91|10
1733888570000|2024-12-11 03:42:50|103.3|102.9|103.31|102.91|103.36|102.96|103.3|102.9|16
1733888580000|2024-12-11 03:43:00|103.34|102.94|103.3|102.9|103.34|102.94|103.3|102.9|5
1733888590000|2024-12-11 03:43:10|103.28|102.88|103.39|102.99|103.4|103|103.28|102.88|14
1733888600000|2024-12-11 03:43:20|103.38|102.98|103.42|103.02|103.44|103.04|103.37|102.97|15
1733888610000|2024-12-11 03:43:30|103.43|103.03|103.49|103.09|103.5|103.1|103.43|103.03|8
1733888620000|2024-12-11 03:43:40|103.48|103.08|103.44|103.04|103.48|103.08|103.44|103.04|4
1733888630000|2024-12-11 03:43:50|103.41|103.01|103.52|103.12|103.52|103.12|103.41|103.01|8
1733888640000|2024-12-11 03:44:00|103.53|103.13|103.64|103.24|103.65|103.25|103.53|103.13|11
1733888650000|2024-12-11 03:44:10|103.62|103.22|103.68|103.28|103.71|103.31|103.61|103.21|11
1733888660000|2024-12-11 03:44:20|103.67|103.27|103.69|103.29|103.71|103.31|103.67|103.27|9
1733888670000|2024-12-11 03:44:30|103.68|103.28|103.62|103.22|103.68|103.28|103.62|103.22|7
1733888680000|2024-12-11 03:44:40|103.59|103.19|103.59|103.19|103.61|103.21|103.59|103.19|6
1733888690000|2024-12-11 03:44:50|103.57|103.17|103.64|103.24|103.65|103.25|103.57|103.17|13
1733888700000|2024-12-11 03:45:00|103.62|103.22|103.57|103.17|103.62|103.22|103.56|103.16|9
1733888710000|2024-12-11 03:45:10|103.58|103.18|103.65|103.25|103.66|103.26|103.58|103.18|9
1733888720000|2024-12-11 03:45:20|103.66|103.26|103.66|103.26|103.69|103.29|103.66|103.26|4
1733888730000|2024-12-11 03:45:30|103.67|103.27|103.6|103.2|103.67|103.27|103.59|103.19|4
1733888740000|2024-12-11 03:45:40|103.61|103.21|103.59|103.19|103.61|103.21|103.56|103.16|7
1733888750000|2024-12-11 03:45:50|103.61|103.21|103.63|103.23|103.63|103.23|103.6|103.2|4
1733888760000|2024-12-11 03:46:00|103.6|103.2|103.57|103.17|103.6|103.2|103.56|103.16|9
1733888770000|2024-12-11 03:46:10|103.56|103.16|103.54|103.14|103.59|103.19|103.54|103.14|13
1733888780000|2024-12-11 03:46:20|103.52|103.12|103.52|103.12|103.53|103.13|103.47|103.07|8
1733888790000|2024-12-11 03:46:30|103.51|103.11|103.53|103.13|103.54|103.14|103.51|103.11|12
1733888800000|2024-12-11 03:46:40|103.52|103.12|103.49|103.09|103.52|103.12|103.49|103.09|5
1733888810000|2024-12-11 03:46:50|103.5|103.1|103.5|103.1|103.52|103.12|103.5|103.1|5
1733888820000|2024-12-11 03:47:00|103.47|103.07|103.36|102.96|103.48|103.08|103.35|102.95|11
1733888830000|2024-12-11 03:47:10|103.37|102.97|103.27|102.87|103.37|102.97|103.27|102.87|7
1733888840000|2024-12-11 03:47:20|103.24|102.84|103.25|102.85|103.25|102.85|103.22|102.82|4
1733888850000|2024-12-11 03:47:30|103.24|102.84|103.24|102.84|103.24|102.84|103.24|102.84|1
1733888860000|2024-12-11 03:47:40|103.23|102.83|103.26|102.86|103.27|102.87|103.23|102.83|4
1733888870000|2024-12-11 03:47:50|103.25|102.85|103.24|102.84|103.25|102.85|103.24|102.84|2
1733888880000|2024-12-11 03:48:00|103.23|102.83|103.24|102.84|103.3|102.9|103.22|102.82|7
1733888890000|2024-12-11 03:48:10|103.23|102.83|103.18|102.78|103.24|102.84|103.17|102.77|11
1733888900000|2024-12-11 03:48:20|103.17|102.77|103.18|102.78|103.18|102.78|103.16|102.76|7
1733888910000|2024-12-11 03:48:30|103.17|102.77|103.2|102.8|103.2|102.8|103.17|102.77|6
1733888920000|2024-12-11 03:48:40|103.19|102.79|103.28|102.88|103.28|102.88|103.16|102.76|7
1733888930000|2024-12-11 03:48:50|103.27|102.87|103.38|102.98|103.38|102.98|103.27|102.87|7
1733888940000|2024-12-11 03:49:00|103.39|102.99|103.45|103.05|103.45|103.05|103.39|102.99|5
1733888950000|2024-12-11 03:49:10|103.43|103.03|103.39|102.99|103.43|103.03|103.39|102.99|9
1733888960000|2024-12-11 03:49:20|103.41|103.01|103.6|103.2|103.61|103.21|103.41|103.01|5
1733888970000|2024-12-11 03:49:30|103.58|103.18|103.52|103.12|103.58|103.18|103.51|103.11|4
1733888980000|2024-12-11 03:49:40|103.5|103.1|103.48|103.08|103.51|103.11|103.48|103.08|4
1733888990000|2024-12-11 03:49:50|103.43|103.03|103.41|103.01|103.43|103.03|103.4|103|5
1733889000000|2024-12-11 03:50:00|103.39|102.99|103.4|103|103.42|103.02|103.38|102.98|14
1733889010000|2024-12-11 03:50:10|103.39|102.99|103.33|102.93|103.39|102.99|103.33|102.93|5
1733889020000|2024-12-11 03:50:20|103.32|102.92|103.35|102.95|103.35|102.95|103.29|102.89|8
1733889030000|2024-12-11 03:50:30|103.34|102.94|103.44|103.04|103.45|103.05|103.34|102.94|9
1733889040000|2024-12-11 03:50:40|103.41|103.01|103.38|102.98|103.41|103.01|103.38|102.98|7
1733889050000|2024-12-11 03:50:50|103.36|102.96|103.35|102.95|103.36|102.96|103.31|102.91|9
1733889060000|2024-12-11 03:51:00|103.34|102.94|103.35|102.95|103.36|102.96|103.33|102.93|5
1733889070000|2024-12-11 03:51:10|103.36|102.96|103.35|102.95|103.37|102.97|103.35|102.95|4
1733889080000|2024-12-11 03:51:20|103.36|102.96|103.34|102.94|103.36|102.96|103.33|102.93|4
1733889090000|2024-12-11 03:51:30|103.35|102.95|103.41|103.01|103.42|103.02|103.35|102.95|5
1733889100000|2024-12-11 03:51:40|103.4|103|103.45|103.05|103.46|103.06|103.4|103|7
1733889110000|2024-12-11 03:51:50|103.44|103.04|103.41|103.01|103.44|103.04|103.41|103.01|2
1733889120000|2024-12-11 03:52:00|103.39|102.99|103.2|102.8|103.39|102.99|103.18|102.78|8
1733889130000|2024-12-11 03:52:10|103.19|102.79|103.27|102.87|103.28|102.88|103.19|102.79|10
1733889140000|2024-12-11 03:52:20|103.28|102.88|103.19|102.79|103.32|102.92|103.19|102.79|8
1733889150000|2024-12-11 03:52:30|103.18|102.78|103.17|102.77|103.18|102.78|103.14|102.74|8
1733889160000|2024-12-11 03:52:40|103.19|102.79|103.18|102.78|103.2|102.8|103.18|102.78|6
1733889170000|2024-12-11 03:52:50|103.17|102.77|103.19|102.79|103.2|102.8|103.16|102.76|12
1733889180000|2024-12-11 03:53:00|103.18|102.78|103.2|102.8|103.2|102.8|103.18|102.78|5
1733889190000|2024-12-11 03:53:10|103.23|102.83|103.05|102.65|103.23|102.83|103.05|102.65|8
1733889200000|2024-12-11 03:53:20|103.01|102.61|102.97|102.57|103.01|102.61|102.97|102.57|4
1733889210000|2024-12-11 03:53:30|102.96|102.56|103.09|102.69|103.09|102.69|102.96|102.56|10
1733889220000|2024-12-11 03:53:40|103.08|102.68|103.12|102.72|103.14|102.74|103.08|102.68|5
1733889230000|2024-12-11 03:53:50|103.13|102.73|103.08|102.68|103.13|102.73|103.08|102.68|5
1733889240000|2024-12-11 03:54:00|103.07|102.67|103.06|102.66|103.1|102.7|103.06|102.66|7
1733889250000|2024-12-11 03:54:10|103.05|102.65|103.05|102.65|103.07|102.67|103.05|102.65|9
1733889260000|2024-12-11 03:54:20|103.06|102.66|103.22|102.82|103.22|102.82|103.06|102.66|12
1733889270000|2024-12-11 03:54:30|103.21|102.81|103.16|102.76|103.21|102.81|103.16|102.76|3
1733889280000|2024-12-11 03:54:40|103.17|102.77|103.15|102.75|103.17|102.77|103.14|102.74|6
1733889290000|2024-12-11 03:54:50|103.14|102.74|103.11|102.71|103.14|102.74|103.1|102.7|10
1733889300000|2024-12-11 03:55:00|103.08|102.68|103.09|102.69|103.1|102.7|103.07|102.67|7
1733889310000|2024-12-11 03:55:10|103.08|102.68|103.05|102.65|103.08|102.68|103.03|102.63|7
1733889320000|2024-12-11 03:55:20|103.06|102.66|103.12|102.72|103.12|102.72|103.06|102.66|6
1733889330000|2024-12-11 03:55:30|103.11|102.71|103.1|102.7|103.11|102.71|103.08|102.68|7
1733889340000|2024-12-11 03:55:40|103.08|102.68|103.06|102.66|103.08|102.68|103.05|102.65|11
1733889350000|2024-12-11 03:55:50|103.05|102.65|103.13|102.73|103.13|102.73|103.05|102.65|7
1733889360000|2024-12-11 03:56:00|103.14|102.74|103.12|102.72|103.16|102.76|103.09|102.69|8
1733889370000|2024-12-11 03:56:10|103.13|102.73|103.13|102.73|103.14|102.74|103.09|102.69|10
1733889380000|2024-12-11 03:56:20|103.12|102.72|103.05|102.65|103.12|102.72|103.04|102.64|14
1733889390000|2024-12-11 03:56:30|103.06|102.66|103.01|102.61|103.06|102.66|103|102.6|13
1733889400000|2024-12-11 03:56:40|103|102.6|102.96|102.56|103.01|102.61|102.96|102.56|8
1733889410000|2024-12-11 03:56:50|102.97|102.57|102.93|102.53|102.97|102.57|102.91|102.51|15
1733889420000|2024-12-11 03:57:00|102.92|102.52|103.01|102.61|103.04|102.64|102.92|102.52|15
1733889430000|2024-12-11 03:57:10|103.02|102.62|103.02|102.62|103.05|102.65|102.99|102.59|18
1733889440000|2024-12-11 03:57:20|103.03|102.63|102.97|102.57|103.03|102.63|102.94|102.54|17
1733889450000|2024-12-11 03:57:30|102.98|102.58|103|102.6|103|102.6|102.98|102.58|5
1733889460000|2024-12-11 03:57:40|102.99|102.59|103|102.6|103.01|102.61|102.98|102.58|5
1733889470000|2024-12-11 03:57:50|102.97|102.57|102.95|102.55|102.98|102.58|102.94|102.54|6
1733889480000|2024-12-11 03:58:00|102.94|102.54|102.87|102.47|102.94|102.54|102.87|102.47|10
1733889490000|2024-12-11 03:58:10|102.86|102.46|102.86|102.46|102.86|102.46|102.85|102.45|3
1733889500000|2024-12-11 03:58:20|102.88|102.48|102.86|102.46|102.9|102.5|102.86|102.46|10
1733889510000|2024-12-11 03:58:30|102.87|102.47|102.84|102.44|102.87|102.47|102.84|102.44|7
1733889520000|2024-12-11 03:58:40|102.83|102.43|102.85|102.45|102.85|102.45|102.78|102.38|7
1733889530000|2024-12-11 03:58:50|102.84|102.44|102.87|102.47|102.87|102.47|102.78|102.38|8
1733889540000|2024-12-11 03:59:00|102.85|102.45|102.86|102.46|102.86|102.46|102.85|102.45|6
1733889550000|2024-12-11 03:59:10|102.87|102.47|102.85|102.45|102.87|102.47|102.85|102.45|3
1733889560000|2024-12-11 03:59:20|102.84|102.44|102.86|102.46|102.86|102.46|102.84|102.44|3
1733889580000|2024-12-11 03:59:40|102.88|102.48|102.95|102.55|102.95|102.55|102.88|102.48|9
1733889590000|2024-12-11 03:59:50|102.94|102.54|103.04|102.64|103.05|102.65|102.94|102.54|12
1733889600000|2024-12-11 04:00:00|103.03|102.63|103.02|102.62|103.14|102.74|103.02|102.62|16
1733889610000|2024-12-11 04:00:10|103.03|102.63|103.07|102.67|103.07|102.67|103.01|102.61|11
1733889620000|2024-12-11 04:00:20|103.08|102.68|103.22|102.82|103.23|102.83|103.08|102.68|14
1733889630000|2024-12-11 04:00:30|103.2|102.8|103.15|102.75|103.2|102.8|103.14|102.74|11
1733889640000|2024-12-11 04:00:40|103.14|102.74|103.3|102.9|103.3|102.9|103.14|102.74|17
1733889650000|2024-12-11 04:00:50|103.27|102.87|103.26|102.86|103.29|102.89|103.26|102.86|10
1733889660000|2024-12-11 04:01:00|103.25|102.85|103.35|102.95|103.35|102.95|103.23|102.83|12
1733889670000|2024-12-11 04:01:10|103.36|102.96|103.41|103.01|103.41|103.01|103.34|102.94|12
1733889680000|2024-12-11 04:01:20|103.4|103|103.38|102.98|103.41|103.01|103.38|102.98|8
1733889690000|2024-12-11 04:01:30|103.39|102.99|103.43|103.03|103.44|103.04|103.39|102.99|11
1733889700000|2024-12-11 04:01:40|103.44|103.04|103.59|103.19|103.59|103.19|103.44|103.04|7
1733889710000|2024-12-11 04:01:50|103.58|103.18|103.57|103.17|103.59|103.19|103.54|103.14|13
1733889720000|2024-12-11 04:02:00|103.56|103.16|103.59|103.19|103.59|103.19|103.55|103.15|13
1733889730000|2024-12-11 04:02:10|103.61|103.21|103.75|103.35|103.75|103.35|103.61|103.21|9
1733889740000|2024-12-11 04:02:20|103.74|103.34|103.7|103.3|103.77|103.37|103.7|103.3|9
1733889750000|2024-12-11 04:02:30|103.72|103.32|103.76|103.36|103.76|103.36|103.72|103.32|9
1733889760000|2024-12-11 04:02:40|103.77|103.37|103.9|103.5|103.9|103.5|103.77|103.37|12
1733889770000|2024-12-11 04:02:50|103.91|103.51|104.06|103.66|104.06|103.66|103.91|103.51|11
1733889780000|2024-12-11 04:03:00|104.05|103.65|104.28|103.88|104.29|103.89|104.04|103.64|12
1733889790000|2024-12-11 04:03:10|104.27|103.87|104.28|103.88|104.29|103.89|104.26|103.86|5
1733889800000|2024-12-11 04:03:20|104.24|103.84|104.28|103.88|104.28|103.88|104.21|103.81|5
1733889810000|2024-12-11 04:03:30|104.27|103.87|104.02|103.62|104.28|103.88|104.01|103.61|10
1733889820000|2024-12-11 04:03:40|103.98|103.58|103.77|103.37|103.99|103.59|103.77|103.37|15
1733889830000|2024-12-11 04:03:50|103.76|103.36|103.71|103.31|103.76|103.36|103.71|103.31|2
1733889840000|2024-12-11 04:04:00|103.69|103.29|103.86|103.46|103.89|103.49|103.64|103.24|21
1733889850000|2024-12-11 04:04:10|103.85|103.45|103.7|103.3|103.85|103.45|103.66|103.26|22
1733889860000|2024-12-11 04:04:20|103.71|103.31|103.74|103.34|103.81|103.41|103.71|103.31|17
1733889870000|2024-12-11 04:04:30|103.73|103.33|103.72|103.32|103.73|103.33|103.68|103.28|14
1733889880000|2024-12-11 04:04:40|103.73|103.33|103.76|103.36|103.8|103.4|103.73|103.33|17
1733889890000|2024-12-11 04:04:50|103.77|103.37|103.76|103.36|103.8|103.4|103.74|103.34|15
1733889900000|2024-12-11 04:05:00|103.75|103.35|103.78|103.38|103.78|103.38|103.68|103.28|13
1733889910000|2024-12-11 04:05:10|103.83|103.43|103.82|103.42|103.87|103.47|103.82|103.42|5
1733889920000|2024-12-11 04:05:20|103.79|103.39|103.79|103.39|103.85|103.45|103.78|103.38|13
1733889930000|2024-12-11 04:05:30|103.81|103.41|103.78|103.38|103.86|103.46|103.78|103.38|14
1733889940000|2024-12-11 04:05:40|103.77|103.37|103.73|103.33|103.78|103.38|103.73|103.33|12
1733889950000|2024-12-11 04:05:50|103.68|103.28|103.85|103.45|103.85|103.45|103.66|103.26|16
1733889960000|2024-12-11 04:06:00|103.81|103.41|103.88|103.48|103.88|103.48|103.81|103.41|10
1733889970000|2024-12-11 04:06:10|103.87|103.47|103.9|103.5|103.9|103.5|103.85|103.45|15
1733889980000|2024-12-11 04:06:20|103.89|103.49|103.99|103.59|104.02|103.62|103.88|103.48|15
1733889990000|2024-12-11 04:06:30|103.98|103.58|103.89|103.49|103.98|103.58|103.88|103.48|10
1733890000000|2024-12-11 04:06:40|103.9|103.5|103.92|103.52|103.97|103.57|103.9|103.5|12
1733890010000|2024-12-11 04:06:50|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733890020000|2024-12-11 04:07:00|103.88|103.48|103.82|103.42|103.89|103.49|103.78|103.38|20
1733890030000|2024-12-11 04:07:10|103.81|103.41|103.83|103.43|103.85|103.45|103.78|103.38|18
1733890040000|2024-12-11 04:07:20|103.82|103.42|103.86|103.46|103.87|103.47|103.82|103.42|5
1733890050000|2024-12-11 04:07:30|103.85|103.45|103.86|103.46|103.9|103.5|103.84|103.44|11
1733890060000|2024-12-11 04:07:40|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|8
1733890070000|2024-12-11 04:07:50|103.81|103.41|103.68|103.28|103.81|103.41|103.67|103.27|17
1733890080000|2024-12-11 04:08:00|103.61|103.21|103.75|103.35|103.76|103.36|103.61|103.21|9
1733890090000|2024-12-11 04:08:10|103.74|103.34|103.75|103.35|103.76|103.36|103.7|103.3|16
1733890100000|2024-12-11 04:08:20|103.74|103.34|103.69|103.29|103.74|103.34|103.68|103.28|11
1733890110000|2024-12-11 04:08:30|103.66|103.26|103.5|103.1|103.66|103.26|103.5|103.1|15
1733890120000|2024-12-11 04:08:40|103.49|103.09|103.35|102.95|103.49|103.09|103.28|102.88|17
1733890130000|2024-12-11 04:08:50|103.37|102.97|103.34|102.94|103.37|102.97|103.31|102.91|12
1733890140000|2024-12-11 04:09:00|103.33|102.93|103.47|103.07|103.47|103.07|103.33|102.93|12
1733890150000|2024-12-11 04:09:10|103.5|103.1|103.5|103.1|103.56|103.16|103.49|103.09|19
1733890160000|2024-12-11 04:09:20|103.49|103.09|103.35|102.95|103.49|103.09|103.35|102.95|10
1733890170000|2024-12-11 04:09:30|103.36|102.96|103.34|102.94|103.38|102.98|103.34|102.94|9
1733890180000|2024-12-11 04:09:40|103.3|102.9|103.19|102.79|103.3|102.9|103.13|102.73|20
1733890190000|2024-12-11 04:09:50|103.2|102.8|103.24|102.84|103.25|102.85|103.2|102.8|9
1733890200000|2024-12-11 04:10:00|103.25|102.85|103.3|102.9|103.33|102.93|103.2|102.8|18
1733890210000|2024-12-11 04:10:10|103.29|102.89|103.3|102.9|103.3|102.9|103.24|102.84|10
1733890220000|2024-12-11 04:10:20|103.32|102.92|103.27|102.87|103.37|102.97|103.27|102.87|18
1733890230000|2024-12-11 04:10:30|103.26|102.86|103.23|102.83|103.26|102.86|103.23|102.83|4
1733890240000|2024-12-11 04:10:40|103.24|102.84|103.24|102.84|103.24|102.84|103.24|102.84|1
1733890250000|2024-12-11 04:10:50|103.2|102.8|103.01|102.61|103.2|102.8|103.01|102.61|17
1733890260000|2024-12-11 04:11:00|103|102.6|102.95|102.55|103|102.6|102.95|102.55|6
1733890270000|2024-12-11 04:11:10|102.96|102.56|102.97|102.57|102.99|102.59|102.96|102.56|6
1733890280000|2024-12-11 04:11:20|102.94|102.54|102.91|102.51|102.95|102.55|102.91|102.51|8
1733890290000|2024-12-11 04:11:30|102.9|102.5|102.87|102.47|102.93|102.53|102.87|102.47|10
1733890300000|2024-12-11 04:11:40|102.85|102.45|102.95|102.55|102.95|102.55|102.83|102.43|13
1733890310000|2024-12-11 04:11:50|102.94|102.54|102.93|102.53|102.95|102.55|102.92|102.52|7
1733890320000|2024-12-11 04:12:00|102.94|102.54|102.88|102.48|102.95|102.55|102.87|102.47|8
1733890330000|2024-12-11 04:12:10|102.89|102.49|102.86|102.46|102.92|102.52|102.85|102.45|9
1733890340000|2024-12-11 04:12:20|102.87|102.47|102.92|102.52|102.95|102.55|102.87|102.47|9
1733890360000|2024-12-11 04:12:40|102.9|102.5|102.9|102.5|102.9|102.5|102.9|102.5|1
1733890370000|2024-12-11 04:12:50|102.89|102.49|102.86|102.46|102.92|102.52|102.86|102.46|5
1733890380000|2024-12-11 04:13:00|102.87|102.47|102.87|102.47|102.87|102.47|102.86|102.46|3
1733890390000|2024-12-11 04:13:10|102.88|102.48|103|102.6|103|102.6|102.87|102.47|9
1733890400000|2024-12-11 04:13:20|102.98|102.58|103|102.6|103.04|102.64|102.98|102.58|8
1733890410000|2024-12-11 04:13:30|103.02|102.62|103.09|102.69|103.13|102.73|103.02|102.62|14
1733890420000|2024-12-11 04:13:40|103.1|102.7|103.24|102.84|103.24|102.84|103.1|102.7|11
1733890430000|2024-12-11 04:13:50|103.22|102.82|103.24|102.84|103.26|102.86|103.21|102.81|8
1733890440000|2024-12-11 04:14:00|103.25|102.85|103.23|102.83|103.25|102.85|103.19|102.79|8
1733890450000|2024-12-11 04:14:10|103.21|102.81|103.18|102.78|103.21|102.81|103.17|102.77|5
1733890460000|2024-12-11 04:14:20|103.23|102.83|103.24|102.84|103.26|102.86|103.23|102.83|4
1733890470000|2024-12-11 04:14:30|103.21|102.81|103.15|102.75|103.21|102.81|103.15|102.75|4
1733890480000|2024-12-11 04:14:40|103.14|102.74|103.21|102.81|103.21|102.81|103.14|102.74|8
1733890490000|2024-12-11 04:14:50|103.2|102.8|103.24|102.84|103.24|102.84|103.18|102.78|5
1733890500000|2024-12-11 04:15:00|103.25|102.85|103.34|102.94|103.34|102.94|103.23|102.83|9
1733890510000|2024-12-11 04:15:10|103.32|102.92|103.25|102.85|103.32|102.92|103.25|102.85|4
1733890520000|2024-12-11 04:15:20|103.26|102.86|103.29|102.89|103.32|102.92|103.26|102.86|8
1733890530000|2024-12-11 04:15:30|103.26|102.86|103.19|102.79|103.26|102.86|103.19|102.79|5
1733890540000|2024-12-11 04:15:40|103.18|102.78|103.22|102.82|103.27|102.87|103.18|102.78|10
1733890550000|2024-12-11 04:15:50|103.24|102.84|103.23|102.83|103.25|102.85|103.23|102.83|4
1733890560000|2024-12-11 04:16:00|103.14|102.74|103.23|102.83|103.24|102.84|103.14|102.74|7
1733890570000|2024-12-11 04:16:10|103.21|102.81|103.19|102.79|103.24|102.84|103.18|102.78|9
1733890580000|2024-12-11 04:16:20|103.14|102.74|103.14|102.74|103.14|102.74|103.14|102.74|1
1733890590000|2024-12-11 04:16:30|103.15|102.75|103.21|102.81|103.23|102.83|103.15|102.75|8
1733890600000|2024-12-11 04:16:40|103.2|102.8|103.27|102.87|103.27|102.87|103.19|102.79|8
1733890610000|2024-12-11 04:16:50|103.28|102.88|103.35|102.95|103.37|102.97|103.28|102.88|7
1733890620000|2024-12-11 04:17:00|103.34|102.94|103.28|102.88|103.34|102.94|103.27|102.87|9
1733890630000|2024-12-11 04:17:10|103.26|102.86|103.27|102.87|103.3|102.9|103.26|102.86|7
1733890640000|2024-12-11 04:17:20|103.3|102.9|103.38|102.98|103.38|102.98|103.29|102.89|6
1733890650000|2024-12-11 04:17:30|103.39|102.99|103.43|103.03|103.44|103.04|103.39|102.99|11
1733890660000|2024-12-11 04:17:40|103.39|102.99|103.38|102.98|103.41|103.01|103.36|102.96|9
1733890670000|2024-12-11 04:17:50|103.37|102.97|103.32|102.92|103.37|102.97|103.32|102.92|8
1733890680000|2024-12-11 04:18:00|103.31|102.91|103.55|103.15|103.55|103.15|103.31|102.91|14
1733890690000|2024-12-11 04:18:10|103.54|103.14|103.63|103.23|103.63|103.23|103.54|103.14|6
1733890700000|2024-12-11 04:18:20|103.61|103.21|103.57|103.17|103.61|103.21|103.57|103.17|2
1733890710000|2024-12-11 04:18:30|103.52|103.12|103.49|103.09|103.53|103.13|103.48|103.08|7
1733890720000|2024-12-11 04:18:40|103.5|103.1|103.56|103.16|103.56|103.16|103.5|103.1|11
1733890730000|2024-12-11 04:18:50|103.55|103.15|103.56|103.16|103.57|103.17|103.54|103.14|7
1733890740000|2024-12-11 04:19:00|103.54|103.14|103.47|103.07|103.55|103.15|103.47|103.07|8
1733890750000|2024-12-11 04:19:10|103.46|103.06|103.55|103.15|103.55|103.15|103.45|103.05|12
1733890760000|2024-12-11 04:19:20|103.57|103.17|103.54|103.14|103.57|103.17|103.54|103.14|7
1733890770000|2024-12-11 04:19:30|103.55|103.15|103.64|103.24|103.64|103.24|103.55|103.15|6
1733890780000|2024-12-11 04:19:40|103.61|103.21|103.53|103.13|103.61|103.21|103.53|103.13|2
1733890790000|2024-12-11 04:19:50|103.49|103.09|103.42|103.02|103.49|103.09|103.42|103.02|4
1733890800000|2024-12-11 04:20:00|103.39|102.99|103.64|103.24|103.64|103.24|103.39|102.99|14
1733890810000|2024-12-11 04:20:10|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733890820000|2024-12-11 04:20:20|103.71|103.31|103.7|103.3|103.78|103.38|103.7|103.3|12
1733890830000|2024-12-11 04:20:30|103.71|103.31|103.64|103.24|103.74|103.34|103.64|103.24|10
1733890840000|2024-12-11 04:20:40|103.59|103.19|103.6|103.2|103.6|103.2|103.59|103.19|6
1733890850000|2024-12-11 04:20:50|103.59|103.19|103.75|103.35|103.75|103.35|103.59|103.19|11
1733890860000|2024-12-11 04:21:00|103.77|103.37|103.8|103.4|103.8|103.4|103.77|103.37|4
1733890870000|2024-12-11 04:21:10|103.81|103.41|103.81|103.41|103.81|103.41|103.78|103.38|9
1733890880000|2024-12-11 04:21:20|103.83|103.43|103.8|103.4|103.85|103.45|103.8|103.4|9
1733890890000|2024-12-11 04:21:30|103.79|103.39|103.84|103.44|103.84|103.44|103.79|103.39|5
1733890900000|2024-12-11 04:21:40|103.81|103.41|103.79|103.39|103.81|103.41|103.79|103.39|2
1733890910000|2024-12-11 04:21:50|103.84|103.44|103.95|103.55|103.95|103.55|103.84|103.44|7
1733890920000|2024-12-11 04:22:00|103.93|103.53|103.89|103.49|103.93|103.53|103.85|103.45|13
1733890930000|2024-12-11 04:22:10|103.88|103.48|103.95|103.55|103.98|103.58|103.88|103.48|9
1733890940000|2024-12-11 04:22:20|103.89|103.49|103.89|103.49|103.89|103.49|103.89|103.49|1
1733890950000|2024-12-11 04:22:30|103.83|103.43|103.83|103.43|103.84|103.44|103.83|103.43|5
1733890960000|2024-12-11 04:22:40|103.84|103.44|103.88|103.48|103.88|103.48|103.84|103.44|4
1733890970000|2024-12-11 04:22:50|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733890980000|2024-12-11 04:23:00|103.9|103.5|103.93|103.53|103.95|103.55|103.9|103.5|6
1733890990000|2024-12-11 04:23:10|103.94|103.54|104.09|103.69|104.09|103.69|103.93|103.53|9
1733891000000|2024-12-11 04:23:20|104.07|103.67|104.16|103.76|104.16|103.76|104.06|103.66|8
1733891010000|2024-12-11 04:23:30|104.15|103.75|104.17|103.77|104.19|103.79|104.15|103.75|9
1733891020000|2024-12-11 04:23:40|104.24|103.84|104.24|103.84|104.26|103.86|104.24|103.84|6
1733891030000|2024-12-11 04:23:50|104.23|103.83|104.25|103.85|104.25|103.85|104.2|103.8|8
1733891040000|2024-12-11 04:24:00|104.26|103.86|104.2|103.8|104.26|103.86|104.2|103.8|7
1733891050000|2024-12-11 04:24:10|104.16|103.76|104.1|103.7|104.16|103.76|104.1|103.7|13
1733891060000|2024-12-11 04:24:20|104.11|103.71|104.1|103.7|104.13|103.73|104.1|103.7|5
1733891070000|2024-12-11 04:24:30|104.11|103.71|104.09|103.69|104.14|103.74|104.09|103.69|6
1733891080000|2024-12-11 04:24:40|104.08|103.68|104.17|103.77|104.17|103.77|104.07|103.67|8
1733891090000|2024-12-11 04:24:50|104.15|103.75|104.11|103.71|104.15|103.75|104.11|103.71|7
1733891100000|2024-12-11 04:25:00|104.08|103.68|103.99|103.59|104.08|103.68|103.99|103.59|8
1733891110000|2024-12-11 04:25:10|103.96|103.56|104.1|103.7|104.1|103.7|103.95|103.55|11
1733891120000|2024-12-11 04:25:20|104.15|103.75|104.25|103.85|104.25|103.85|104.15|103.75|11
1733891130000|2024-12-11 04:25:30|104.22|103.82|104.22|103.82|104.23|103.83|104.22|103.82|3
1733891140000|2024-12-11 04:25:40|104.2|103.8|104.16|103.76|104.2|103.8|104.15|103.75|5
1733891150000|2024-12-11 04:25:50|104.15|103.75|104.24|103.84|104.24|103.84|104.14|103.74|10
1733891160000|2024-12-11 04:26:00|104.23|103.83|104.22|103.82|104.23|103.83|104.22|103.82|2
1733891170000|2024-12-11 04:26:10|104.16|103.76|104.28|103.88|104.29|103.89|104.14|103.74|12
1733891180000|2024-12-11 04:26:20|104.23|103.83|104.18|103.78|104.25|103.85|104.18|103.78|9
1733891190000|2024-12-11 04:26:30|104.19|103.79|104.13|103.73|104.19|103.79|104.11|103.71|6
1733891200000|2024-12-11 04:26:40|104.12|103.72|104.13|103.73|104.13|103.73|104.09|103.69|7
1733891210000|2024-12-11 04:26:50|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733891220000|2024-12-11 04:27:00|104.16|103.76|104.18|103.78|104.24|103.84|104.16|103.76|10
1733891230000|2024-12-11 04:27:10|104.21|103.81|104.2|103.8|104.23|103.83|104.2|103.8|6
1733891240000|2024-12-11 04:27:20|104.19|103.79|104.13|103.73|104.19|103.79|104.13|103.73|3
1733891250000|2024-12-11 04:27:30|104.14|103.74|104.16|103.76|104.17|103.77|104.14|103.74|7
1733891260000|2024-12-11 04:27:40|104.14|103.74|104.22|103.82|104.24|103.84|104.14|103.74|7
1733891270000|2024-12-11 04:27:50|104.23|103.83|104.23|103.83|104.23|103.83|104.22|103.82|3
1733891280000|2024-12-11 04:28:00|104.22|103.82|104.19|103.79|104.22|103.82|104.17|103.77|6
1733891290000|2024-12-11 04:28:10|104.17|103.77|104.17|103.77|104.17|103.77|104.14|103.74|5
1733891300000|2024-12-11 04:28:20|104.16|103.76|104.16|103.76|104.16|103.76|104.16|103.76|1
1733891310000|2024-12-11 04:28:30|104.13|103.73|104.14|103.74|104.15|103.75|104.13|103.73|5
1733891320000|2024-12-11 04:28:40|104.13|103.73|104.12|103.72|104.13|103.73|104.12|103.72|2
1733891330000|2024-12-11 04:28:50|104.07|103.67|104.02|103.62|104.07|103.67|104.01|103.61|4
1733891340000|2024-12-11 04:29:00|104.01|103.61|104.01|103.61|104.04|103.64|104.01|103.61|5
1733891350000|2024-12-11 04:29:10|104.03|103.63|104.1|103.7|104.1|103.7|104.03|103.63|4
1733891360000|2024-12-11 04:29:20|104.14|103.74|104.12|103.72|104.14|103.74|104.12|103.72|4
1733891370000|2024-12-11 04:29:30|104.08|103.68|104.08|103.68|104.08|103.68|104.07|103.67|3
1733891380000|2024-12-11 04:29:40|104.09|103.69|104.11|103.71|104.14|103.74|104.09|103.69|3
1733891390000|2024-12-11 04:29:50|104.1|103.7|104.12|103.72|104.14|103.74|104.1|103.7|3
1733891400000|2024-12-11 04:30:00|104.09|103.69|104.06|103.66|104.1|103.7|104.06|103.66|10
1733891410000|2024-12-11 04:30:10|104.05|103.65|104.16|103.76|104.16|103.76|104.04|103.64|9
1733891420000|2024-12-11 04:30:20|104.15|103.75|104.18|103.78|104.19|103.79|104.15|103.75|9
1733891430000|2024-12-11 04:30:30|104.17|103.77|104.18|103.78|104.2|103.8|104.17|103.77|9
1733891440000|2024-12-11 04:30:40|104.19|103.79|104.25|103.85|104.25|103.85|104.19|103.79|11
1733891450000|2024-12-11 04:30:50|104.26|103.86|104.17|103.77|104.26|103.86|104.17|103.77|12
1733891460000|2024-12-11 04:31:00|104.16|103.76|103.97|103.57|104.16|103.76|103.97|103.57|18
1733891470000|2024-12-11 04:31:10|103.96|103.56|104.05|103.65|104.06|103.66|103.96|103.56|11
1733891480000|2024-12-11 04:31:20|104.04|103.64|103.99|103.59|104.04|103.64|103.98|103.58|10
1733891490000|2024-12-11 04:31:30|103.98|103.58|103.95|103.55|103.98|103.58|103.94|103.54|6
1733891500000|2024-12-11 04:31:40|103.94|103.54|103.94|103.54|103.95|103.55|103.94|103.54|3
1733891510000|2024-12-11 04:31:50|103.93|103.53|103.93|103.53|103.93|103.53|103.93|103.53|1
1733891520000|2024-12-11 04:32:00|103.94|103.54|104.02|103.62|104.03|103.63|103.94|103.54|9
1733891530000|2024-12-11 04:32:10|104.03|103.63|104.06|103.66|104.06|103.66|104.03|103.63|5
1733891540000|2024-12-11 04:32:20|104.07|103.67|104.1|103.7|104.16|103.76|104.07|103.67|11
1733891550000|2024-12-11 04:32:30|104.11|103.71|104.09|103.69|104.12|103.72|104.07|103.67|11
1733891560000|2024-12-11 04:32:40|104.07|103.67|103.97|103.57|104.07|103.67|103.97|103.57|12
1733891570000|2024-12-11 04:32:50|103.96|103.56|104.05|103.65|104.05|103.65|103.95|103.55|9
1733891580000|2024-12-11 04:33:00|104.06|103.66|104.14|103.74|104.17|103.77|104.06|103.66|8
1733891590000|2024-12-11 04:33:10|104.15|103.75|104.17|103.77|104.26|103.86|104.15|103.75|21
1733891600000|2024-12-11 04:33:20|104.18|103.78|104.34|103.94|104.35|103.95|104.18|103.78|16
1733891610000|2024-12-11 04:33:30|104.36|103.96|104.33|103.93|104.38|103.98|104.33|103.93|8
1733891620000|2024-12-11 04:33:40|104.32|103.92|104.25|103.85|104.32|103.92|104.25|103.85|11
1733891630000|2024-12-11 04:33:50|104.26|103.86|104.29|103.89|104.29|103.89|104.26|103.86|4
1733891640000|2024-12-11 04:34:00|104.28|103.88|104.41|104.01|104.45|104.05|104.28|103.88|15
1733891650000|2024-12-11 04:34:10|104.4|104|104.65|104.25|104.65|104.25|104.38|103.98|15
1733891660000|2024-12-11 04:34:20|104.66|104.26|104.63|104.23|104.69|104.29|104.59|104.19|14
1733891670000|2024-12-11 04:34:30|104.62|104.22|104.66|104.26|104.67|104.27|104.62|104.22|12
1733891680000|2024-12-11 04:34:40|104.6|104.2|104.51|104.11|104.65|104.25|104.48|104.08|13
1733891690000|2024-12-11 04:34:50|104.48|104.08|104.28|103.88|104.48|104.08|104.28|103.88|15
1733891700000|2024-12-11 04:35:00|104.27|103.87|104.41|104.01|104.43|104.03|104.27|103.87|14
1733891710000|2024-12-11 04:35:10|104.44|104.04|104.5|104.1|104.54|104.14|104.43|104.03|16
1733891720000|2024-12-11 04:35:20|104.51|104.11|104.36|103.96|104.51|104.11|104.35|103.95|16
1733891730000|2024-12-11 04:35:30|104.35|103.95|104.39|103.99|104.39|103.99|104.31|103.91|14
1733891740000|2024-12-11 04:35:40|104.38|103.98|104.28|103.88|104.38|103.98|104.26|103.86|10
1733891750000|2024-12-11 04:35:50|104.31|103.91|104.31|103.91|104.32|103.92|104.29|103.89|11
1733891760000|2024-12-11 04:36:00|104.33|103.93|104.28|103.88|104.35|103.95|104.27|103.87|18
1733891770000|2024-12-11 04:36:10|104.27|103.87|104.28|103.88|104.3|103.9|104.26|103.86|11
1733891780000|2024-12-11 04:36:20|104.29|103.89|104.16|103.76|104.29|103.89|104.15|103.75|14
1733891790000|2024-12-11 04:36:30|104.15|103.75|104.17|103.77|104.18|103.78|104.13|103.73|10
1733891800000|2024-12-11 04:36:40|104.16|103.76|104.07|103.67|104.16|103.76|104.06|103.66|14
1733891810000|2024-12-11 04:36:50|104.08|103.68|104.07|103.67|104.08|103.68|104.07|103.67|2
1733891820000|2024-12-11 04:37:00|104.06|103.66|104.05|103.65|104.07|103.67|103.99|103.59|13
1733891830000|2024-12-11 04:37:10|104.04|103.64|104.06|103.66|104.07|103.67|104|103.6|16
1733891840000|2024-12-11 04:37:20|104.07|103.67|104|103.6|104.13|103.73|104|103.6|19
1733891850000|2024-12-11 04:37:30|104.01|103.61|104.06|103.66|104.09|103.69|104.01|103.61|11
1733891860000|2024-12-11 04:37:40|104.07|103.67|104.14|103.74|104.14|103.74|104.07|103.67|11
1733891870000|2024-12-11 04:37:50|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733891880000|2024-12-11 04:38:00|104.16|103.76|104.16|103.76|104.19|103.79|104.16|103.76|7
1733891890000|2024-12-11 04:38:10|104.17|103.77|104.2|103.8|104.2|103.8|104.15|103.75|10
1733891900000|2024-12-11 04:38:20|104.21|103.81|104.21|103.81|104.21|103.81|104.18|103.78|9
1733891910000|2024-12-11 04:38:30|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|6
1733891920000|2024-12-11 04:38:40|104.28|103.88|104.34|103.94|104.34|103.94|104.26|103.86|10
1733891930000|2024-12-11 04:38:50|104.36|103.96|104.36|103.96|104.37|103.97|104.35|103.95|9
1733891940000|2024-12-11 04:39:00|104.35|103.95|104.29|103.89|104.36|103.96|104.27|103.87|9
1733891950000|2024-12-11 04:39:10|104.26|103.86|104.26|103.86|104.26|103.86|104.25|103.85|3
1733891960000|2024-12-11 04:39:20|104.27|103.87|104.25|103.85|104.27|103.87|104.25|103.85|3
1733891970000|2024-12-11 04:39:30|104.26|103.86|104.26|103.86|104.26|103.86|104.25|103.85|9
1733891980000|2024-12-11 04:39:40|104.24|103.84|104.23|103.83|104.25|103.85|104.23|103.83|3
1733891990000|2024-12-11 04:39:50|104.24|103.84|104.28|103.88|104.3|103.9|104.24|103.84|8
1733892000000|2024-12-11 04:40:00|104.29|103.89|104.45|104.05|104.45|104.05|104.29|103.89|8
1733892010000|2024-12-11 04:40:10|104.43|104.03|104.37|103.97|104.43|104.03|104.34|103.94|15
1733892020000|2024-12-11 04:40:20|104.38|103.98|104.35|103.95|104.39|103.99|104.35|103.95|9
1733892030000|2024-12-11 04:40:30|104.3|103.9|104.31|103.91|104.31|103.91|104.26|103.86|10
1733892040000|2024-12-11 04:40:40|104.29|103.89|104.29|103.89|104.3|103.9|104.25|103.85|5
1733892050000|2024-12-11 04:40:50|104.3|103.9|104.28|103.88|104.3|103.9|104.26|103.86|5
1733892060000|2024-12-11 04:41:00|104.29|103.89|104.28|103.88|104.34|103.94|104.27|103.87|10
1733892070000|2024-12-11 04:41:10|104.29|103.89|104.28|103.88|104.32|103.92|104.27|103.87|10
1733892080000|2024-12-11 04:41:20|104.29|103.89|104.34|103.94|104.34|103.94|104.29|103.89|10
1733892090000|2024-12-11 04:41:30|104.35|103.95|104.34|103.94|104.35|103.95|104.33|103.93|6
1733892100000|2024-12-11 04:41:40|104.33|103.93|104.34|103.94|104.34|103.94|104.33|103.93|4
1733892110000|2024-12-11 04:41:50|104.36|103.96|104.36|103.96|104.38|103.98|104.36|103.96|12
1733892120000|2024-12-11 04:42:00|104.37|103.97|104.37|103.97|104.37|103.97|104.34|103.94|8
1733892130000|2024-12-11 04:42:10|104.36|103.96|104.45|104.05|104.48|104.08|104.36|103.96|14
1733892140000|2024-12-11 04:42:20|104.43|104.03|104.43|104.03|104.45|104.05|104.43|104.03|5
1733892150000|2024-12-11 04:42:30|104.34|103.94|104.39|103.99|104.4|104|104.34|103.94|10
1733892160000|2024-12-11 04:42:40|104.37|103.97|104.23|103.83|104.37|103.97|104.17|103.77|18
1733892170000|2024-12-11 04:42:50|104.22|103.82|104.19|103.79|104.22|103.82|104.19|103.79|7
1733892180000|2024-12-11 04:43:00|104.21|103.81|104.23|103.83|104.23|103.83|104.21|103.81|2
1733892190000|2024-12-11 04:43:10|104.32|103.92|104.33|103.93|104.33|103.93|104.3|103.9|4
1733892200000|2024-12-11 04:43:20|104.34|103.94|104.3|103.9|104.34|103.94|104.25|103.85|5
1733892210000|2024-12-11 04:43:30|104.29|103.89|104.26|103.86|104.3|103.9|104.25|103.85|8
1733892220000|2024-12-11 04:43:40|104.25|103.85|104.22|103.82|104.25|103.85|104.2|103.8|6
1733892230000|2024-12-11 04:43:50|104.23|103.83|104.16|103.76|104.23|103.83|104.15|103.75|9
1733892240000|2024-12-11 04:44:00|104.12|103.72|104.12|103.72|104.12|103.72|104.12|103.72|1
1733892250000|2024-12-11 04:44:10|104.1|103.7|104.04|103.64|104.11|103.71|104.04|103.64|11
1733892260000|2024-12-11 04:44:20|104.03|103.63|104.06|103.66|104.07|103.67|104.03|103.63|7
1733892270000|2024-12-11 04:44:30|104.07|103.67|104.06|103.66|104.07|103.67|104.05|103.65|6
1733892280000|2024-12-11 04:44:40|104.05|103.65|104.04|103.64|104.06|103.66|104.04|103.64|6
1733892290000|2024-12-11 04:44:50|104.03|103.63|103.94|103.54|104.03|103.63|103.94|103.54|8
1733892300000|2024-12-11 04:45:00|103.92|103.52|103.66|103.26|103.92|103.52|103.66|103.26|5
1733892310000|2024-12-11 04:45:10|103.67|103.27|103.54|103.14|103.67|103.27|103.54|103.14|10
1733892320000|2024-12-11 04:45:20|103.49|103.09|103.65|103.25|103.65|103.25|103.49|103.09|9
1733892330000|2024-12-11 04:45:30|103.68|103.28|103.67|103.27|103.72|103.32|103.67|103.27|4
1733892340000|2024-12-11 04:45:40|103.66|103.26|103.64|103.24|103.66|103.26|103.64|103.24|3
1733892350000|2024-12-11 04:45:50|103.63|103.23|103.65|103.25|103.65|103.25|103.61|103.21|6
1733892360000|2024-12-11 04:46:00|103.63|103.23|103.74|103.34|103.75|103.35|103.63|103.23|14
1733892370000|2024-12-11 04:46:10|103.75|103.35|103.91|103.51|103.91|103.51|103.75|103.35|12
1733892380000|2024-12-11 04:46:20|103.93|103.53|103.9|103.5|103.97|103.57|103.9|103.5|9
1733892390000|2024-12-11 04:46:30|103.89|103.49|103.87|103.47|103.91|103.51|103.87|103.47|5
1733892400000|2024-12-11 04:46:40|103.82|103.42|103.74|103.34|103.82|103.42|103.74|103.34|3
1733892410000|2024-12-11 04:46:50|103.75|103.35|103.84|103.44|103.85|103.45|103.74|103.34|19
1733892420000|2024-12-11 04:47:00|103.82|103.42|103.8|103.4|103.82|103.42|103.8|103.4|4
1733892430000|2024-12-11 04:47:10|103.81|103.41|103.75|103.35|103.84|103.44|103.75|103.35|13
1733892440000|2024-12-11 04:47:20|103.73|103.33|103.65|103.25|103.74|103.34|103.64|103.24|12
1733892450000|2024-12-11 04:47:30|103.66|103.26|103.69|103.29|103.69|103.29|103.66|103.26|3
1733892460000|2024-12-11 04:47:40|103.72|103.32|103.75|103.35|103.76|103.36|103.7|103.3|8
1733892470000|2024-12-11 04:47:50|103.76|103.36|103.64|103.24|103.76|103.36|103.64|103.24|8
1733892480000|2024-12-11 04:48:00|103.65|103.25|103.66|103.26|103.66|103.26|103.65|103.25|2
1733892490000|2024-12-11 04:48:10|103.76|103.36|103.9|103.5|103.9|103.5|103.76|103.36|12
1733892500000|2024-12-11 04:48:20|103.92|103.52|103.93|103.53|103.97|103.57|103.91|103.51|12
1733892510000|2024-12-11 04:48:30|103.91|103.51|103.87|103.47|103.91|103.51|103.79|103.39|14
1733892520000|2024-12-11 04:48:40|103.86|103.46|103.86|103.46|103.88|103.48|103.86|103.46|8
1733892530000|2024-12-11 04:48:50|103.85|103.45|103.92|103.52|103.92|103.52|103.85|103.45|12
1733892540000|2024-12-11 04:49:00|103.93|103.53|104.06|103.66|104.06|103.66|103.93|103.53|8
1733892550000|2024-12-11 04:49:10|104.08|103.68|104.09|103.69|104.09|103.69|104.07|103.67|3
1733892560000|2024-12-11 04:49:20|104.1|103.7|104.12|103.72|104.18|103.78|104.1|103.7|8
1733892570000|2024-12-11 04:49:30|104.13|103.73|104.24|103.84|104.25|103.85|104.13|103.73|13
1733892580000|2024-12-11 04:49:40|104.25|103.85|104.39|103.99|104.39|103.99|104.25|103.85|10
1733892590000|2024-12-11 04:49:50|104.4|104|104.31|103.91|104.4|104|104.3|103.9|21
1733892600000|2024-12-11 04:50:00|104.3|103.9|104.24|103.84|104.31|103.91|104.23|103.83|14
1733892610000|2024-12-11 04:50:10|104.26|103.86|104.18|103.78|104.26|103.86|104.11|103.71|16
1733892620000|2024-12-11 04:50:20|104.2|103.8|104.22|103.82|104.23|103.83|104.19|103.79|9
1733892630000|2024-12-11 04:50:30|104.21|103.81|104.26|103.86|104.26|103.86|104.21|103.81|8
1733892640000|2024-12-11 04:50:40|104.27|103.87|104.27|103.87|104.27|103.87|104.26|103.86|5
1733892650000|2024-12-11 04:50:50|104.24|103.84|104.2|103.8|104.24|103.84|104.19|103.79|7
1733892660000|2024-12-11 04:51:00|104.22|103.82|104.42|104.02|104.44|104.04|104.22|103.82|15
1733892670000|2024-12-11 04:51:10|104.38|103.98|104.41|104.01|104.42|104.02|104.38|103.98|9
1733892680000|2024-12-11 04:51:20|104.43|104.03|104.46|104.06|104.47|104.07|104.42|104.02|8
1733892690000|2024-12-11 04:51:30|104.47|104.07|104.61|104.21|104.62|104.22|104.46|104.06|12
1733892700000|2024-12-11 04:51:40|104.6|104.2|104.66|104.26|104.73|104.33|104.59|104.19|18
1733892710000|2024-12-11 04:51:50|104.67|104.27|104.65|104.25|104.72|104.32|104.65|104.25|11
1733892720000|2024-12-11 04:52:00|104.63|104.23|104.47|104.07|104.63|104.23|104.47|104.07|9
1733892730000|2024-12-11 04:52:10|104.48|104.08|104.46|104.06|104.49|104.09|104.43|104.03|9
1733892740000|2024-12-11 04:52:20|104.42|104.02|104.45|104.05|104.5|104.1|104.42|104.02|10
1733892750000|2024-12-11 04:52:30|104.44|104.04|104.5|104.1|104.51|104.11|104.44|104.04|7
1733892760000|2024-12-11 04:52:40|104.51|104.11|104.57|104.17|104.58|104.18|104.5|104.1|14
1733892770000|2024-12-11 04:52:50|104.56|104.16|104.57|104.17|104.57|104.17|104.47|104.07|8
1733892780000|2024-12-11 04:53:00|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|9
1733892790000|2024-12-11 04:53:10|104.6|104.2|104.76|104.36|104.76|104.36|104.59|104.19|10
1733892800000|2024-12-11 04:53:20|104.74|104.34|104.65|104.25|104.74|104.34|104.65|104.25|9
1733892810000|2024-12-11 04:53:30|104.64|104.24|104.64|104.24|104.66|104.26|104.59|104.19|11
1733892820000|2024-12-11 04:53:40|104.65|104.25|104.66|104.26|104.68|104.28|104.64|104.24|11
1733892830000|2024-12-11 04:53:50|104.67|104.27|104.71|104.31|104.74|104.34|104.66|104.26|7
1733892840000|2024-12-11 04:54:00|104.68|104.28|104.68|104.28|104.68|104.28|104.66|104.26|5
1733892850000|2024-12-11 04:54:10|104.69|104.29|104.75|104.35|104.75|104.35|104.67|104.27|6
1733892860000|2024-12-11 04:54:20|104.76|104.36|104.81|104.41|104.81|104.41|104.76|104.36|5
1733892870000|2024-12-11 04:54:30|104.8|104.4|104.85|104.45|104.86|104.46|104.8|104.4|4
1733892880000|2024-12-11 04:54:40|104.83|104.43|104.81|104.41|104.83|104.43|104.81|104.41|3
1733892890000|2024-12-11 04:54:50|104.76|104.36|104.91|104.51|104.91|104.51|104.76|104.36|9
1733892900000|2024-12-11 04:55:00|104.89|104.49|104.87|104.47|104.89|104.49|104.86|104.46|5
1733892910000|2024-12-11 04:55:10|104.86|104.46|104.9|104.5|104.9|104.5|104.86|104.46|6
1733892920000|2024-12-11 04:55:20|104.93|104.53|104.91|104.51|104.93|104.53|104.91|104.51|3
1733892930000|2024-12-11 04:55:30|104.89|104.49|104.88|104.48|104.89|104.49|104.87|104.47|7
1733892940000|2024-12-11 04:55:40|104.87|104.47|104.87|104.47|104.87|104.47|104.85|104.45|5
1733892950000|2024-12-11 04:55:50|104.86|104.46|104.86|104.46|104.86|104.46|104.86|104.46|1
1733892960000|2024-12-11 04:56:00|104.85|104.45|104.83|104.43|104.85|104.45|104.8|104.4|6
1733892970000|2024-12-11 04:56:10|104.84|104.44|104.88|104.48|104.89|104.49|104.83|104.43|11
1733892980000|2024-12-11 04:56:20|104.87|104.47|104.86|104.46|104.88|104.48|104.86|104.46|9
1733892990000|2024-12-11 04:56:30|104.87|104.47|104.86|104.46|104.87|104.47|104.86|104.46|8
1733893000000|2024-12-11 04:56:40|104.83|104.43|104.79|104.39|104.83|104.43|104.79|104.39|2
1733893010000|2024-12-11 04:56:50|104.78|104.38|104.77|104.37|104.78|104.38|104.75|104.35|11
1733893020000|2024-12-11 04:57:00|104.83|104.43|104.84|104.44|104.86|104.46|104.83|104.43|5
1733893030000|2024-12-11 04:57:10|104.83|104.43|104.86|104.46|104.86|104.46|104.82|104.42|4
1733893040000|2024-12-11 04:57:20|104.84|104.44|104.86|104.46|104.86|104.46|104.79|104.39|8
1733893050000|2024-12-11 04:57:30|104.85|104.45|104.84|104.44|104.85|104.45|104.84|104.44|2
1733893060000|2024-12-11 04:57:40|104.83|104.43|104.8|104.4|104.85|104.45|104.8|104.4|4
1733893070000|2024-12-11 04:57:50|104.81|104.41|104.85|104.45|104.85|104.45|104.81|104.41|3
1733893080000|2024-12-11 04:58:00|104.86|104.46|104.86|104.46|104.86|104.46|104.85|104.45|3
1733893090000|2024-12-11 04:58:10|104.85|104.45|104.77|104.37|104.85|104.45|104.77|104.37|3
1733893100000|2024-12-11 04:58:20|104.78|104.38|104.84|104.44|104.86|104.46|104.78|104.38|9
1733893110000|2024-12-11 04:58:30|104.82|104.42|104.82|104.42|104.82|104.42|104.79|104.39|6
1733893120000|2024-12-11 04:58:40|104.81|104.41|104.83|104.43|104.84|104.44|104.81|104.41|6
1733893130000|2024-12-11 04:58:50|104.84|104.44|104.81|104.41|104.95|104.55|104.81|104.41|9
1733893140000|2024-12-11 04:59:00|104.82|104.42|104.86|104.46|104.86|104.46|104.82|104.42|3
1733893150000|2024-12-11 04:59:10|104.88|104.48|104.88|104.48|104.88|104.48|104.88|104.48|1
1733893160000|2024-12-11 04:59:20|104.94|104.54|104.92|104.52|104.94|104.54|104.92|104.52|10
1733893170000|2024-12-11 04:59:30|104.89|104.49|104.89|104.49|104.89|104.49|104.89|104.49|1
1733893180000|2024-12-11 04:59:40|104.9|104.5|104.94|104.54|104.95|104.55|104.9|104.5|5
1733893190000|2024-12-11 04:59:50|104.91|104.51|104.91|104.51|104.91|104.51|104.91|104.51|1
1733893200000|2024-12-11 05:00:00|104.93|104.53|104.92|104.52|104.96|104.56|104.92|104.52|9
1733893210000|2024-12-11 05:00:10|104.89|104.49|104.88|104.48|104.89|104.49|104.86|104.46|5
1733893220000|2024-12-11 05:00:20|104.91|104.51|104.96|104.56|104.97|104.57|104.91|104.51|7
1733893230000|2024-12-11 05:00:30|104.94|104.54|104.97|104.57|104.97|104.57|104.9|104.5|10
1733893240000|2024-12-11 05:00:40|104.96|104.56|104.89|104.49|104.96|104.56|104.89|104.49|5
1733893250000|2024-12-11 05:00:50|104.84|104.44|104.86|104.46|104.86|104.46|104.77|104.37|9
1733893260000|2024-12-11 05:01:00|104.87|104.47|104.89|104.49|104.96|104.56|104.87|104.47|9
1733893270000|2024-12-11 05:01:10|104.88|104.48|104.88|104.48|104.88|104.48|104.88|104.48|1
1733893280000|2024-12-11 05:01:20|104.89|104.49|104.99|104.59|104.99|104.59|104.89|104.49|9
1733893290000|2024-12-11 05:01:30|104.98|104.58|104.97|104.57|105.01|104.61|104.97|104.57|7
1733893300000|2024-12-11 05:01:40|104.93|104.53|104.96|104.56|104.97|104.57|104.87|104.47|11
1733893310000|2024-12-11 05:01:50|104.95|104.55|105|104.6|105|104.6|104.95|104.55|6
1733893320000|2024-12-11 05:02:00|105.03|104.63|105.04|104.64|105.05|104.65|105.03|104.63|8
1733893330000|2024-12-11 05:02:10|105.05|104.65|104.97|104.57|105.07|104.67|104.97|104.57|8
1733893340000|2024-12-11 05:02:20|104.9|104.5|104.8|104.4|104.9|104.5|104.8|104.4|5
1733893350000|2024-12-11 05:02:30|104.79|104.39|104.78|104.38|104.79|104.39|104.75|104.35|5
1733893360000|2024-12-11 05:02:40|104.77|104.37|104.64|104.24|104.77|104.37|104.64|104.24|9
1733893370000|2024-12-11 05:02:50|104.65|104.25|104.73|104.33|104.75|104.35|104.65|104.25|7
1733893380000|2024-12-11 05:03:00|104.74|104.34|104.72|104.32|104.74|104.34|104.72|104.32|3
1733893390000|2024-12-11 05:03:10|104.7|104.3|104.76|104.36|104.78|104.38|104.7|104.3|9
1733893400000|2024-12-11 05:03:20|104.74|104.34|104.88|104.48|104.89|104.49|104.74|104.34|11
1733893410000|2024-12-11 05:03:30|104.87|104.47|104.87|104.47|104.87|104.47|104.87|104.47|1
1733893420000|2024-12-11 05:03:40|104.89|104.49|105.01|104.61|105.01|104.61|104.89|104.49|12
1733893430000|2024-12-11 05:03:50|105|104.6|105.1|104.7|105.1|104.7|105|104.6|5
1733893440000|2024-12-11 05:04:00|105.11|104.71|105.29|104.89|105.37|104.97|105.11|104.71|17
1733893450000|2024-12-11 05:04:10|105.3|104.9|105.12|104.72|105.3|104.9|105.12|104.72|10
1733893460000|2024-12-11 05:04:20|105.08|104.68|105.06|104.66|105.08|104.68|105.01|104.61|9
1733893470000|2024-12-11 05:04:30|105.05|104.65|104.86|104.46|105.05|104.65|104.85|104.45|8
1733893480000|2024-12-11 05:04:40|104.87|104.47|104.98|104.58|104.98|104.58|104.87|104.47|13
1733893490000|2024-12-11 05:04:50|104.97|104.57|105.01|104.61|105.02|104.62|104.97|104.57|10
1733893500000|2024-12-11 05:05:00|105.05|104.65|105.02|104.62|105.06|104.66|105.02|104.62|6
1733893510000|2024-12-11 05:05:10|105.01|104.61|104.93|104.53|105.02|104.62|104.92|104.52|7
1733893520000|2024-12-11 05:05:20|104.94|104.54|105|104.6|105.04|104.64|104.93|104.53|13
1733893530000|2024-12-11 05:05:30|105.03|104.63|104.92|104.52|105.05|104.65|104.92|104.52|8
1733893540000|2024-12-11 05:05:40|104.77|104.37|104.65|104.25|104.77|104.37|104.65|104.25|9
1733893550000|2024-12-11 05:05:50|104.66|104.26|104.75|104.35|104.75|104.35|104.66|104.26|10
1733893560000|2024-12-11 05:06:00|104.77|104.37|104.67|104.27|104.77|104.37|104.67|104.27|7
1733893570000|2024-12-11 05:06:10|104.63|104.23|104.55|104.15|104.63|104.23|104.54|104.14|7
1733893580000|2024-12-11 05:06:20|104.56|104.16|104.58|104.18|104.67|104.27|104.56|104.16|15
1733893590000|2024-12-11 05:06:30|104.56|104.16|104.63|104.23|104.69|104.29|104.56|104.16|7
1733893600000|2024-12-11 05:06:40|104.58|104.18|104.57|104.17|104.6|104.2|104.56|104.16|7
1733893610000|2024-12-11 05:06:50|104.59|104.19|104.69|104.29|104.69|104.29|104.59|104.19|4
1733893620000|2024-12-11 05:07:00|104.7|104.3|104.72|104.32|104.77|104.37|104.7|104.3|8
1733893630000|2024-12-11 05:07:10|104.71|104.31|104.8|104.4|104.83|104.43|104.69|104.29|14
1733893640000|2024-12-11 05:07:20|104.78|104.38|104.71|104.31|104.79|104.39|104.71|104.31|5
1733893650000|2024-12-11 05:07:30|104.68|104.28|104.67|104.27|104.68|104.28|104.67|104.27|2
1733893660000|2024-12-11 05:07:40|104.66|104.26|104.48|104.08|104.66|104.26|104.48|104.08|6
1733893670000|2024-12-11 05:07:50|104.46|104.06|104.37|103.97|104.5|104.1|104.37|103.97|5
1733893680000|2024-12-11 05:08:00|104.4|104|104.43|104.03|104.43|104.03|104.4|104|3
1733893690000|2024-12-11 05:08:10|104.42|104.02|104.54|104.14|104.54|104.14|104.41|104.01|10
1733893700000|2024-12-11 05:08:20|104.53|104.13|104.48|104.08|104.54|104.14|104.48|104.08|4
1733893710000|2024-12-11 05:08:30|104.51|104.11|104.56|104.16|104.56|104.16|104.51|104.11|6
1733893720000|2024-12-11 05:08:40|104.57|104.17|104.5|104.1|104.58|104.18|104.5|104.1|5
1733893730000|2024-12-11 05:08:50|104.51|104.11|104.47|104.07|104.52|104.12|104.47|104.07|4
1733893740000|2024-12-11 05:09:00|104.48|104.08|104.48|104.08|104.55|104.15|104.48|104.08|8
1733893750000|2024-12-11 05:09:10|104.45|104.05|104.47|104.07|104.48|104.08|104.4|104|8
1733893760000|2024-12-11 05:09:20|104.49|104.09|104.49|104.09|104.49|104.09|104.49|104.09|1
1733893770000|2024-12-11 05:09:30|104.5|104.1|104.5|104.1|104.57|104.17|104.5|104.1|5
1733893780000|2024-12-11 05:09:40|104.45|104.05|104.45|104.05|104.49|104.09|104.45|104.05|9
1733893790000|2024-12-11 05:09:50|104.46|104.06|104.39|103.99|104.47|104.07|104.39|103.99|6
1733893800000|2024-12-11 05:10:00|104.38|103.98|104.38|103.98|104.38|103.98|104.33|103.93|7
1733893810000|2024-12-11 05:10:10|104.43|104.03|104.46|104.06|104.48|104.08|104.43|104.03|7
1733893820000|2024-12-11 05:10:20|104.51|104.11|104.45|104.05|104.51|104.11|104.45|104.05|6
1733893830000|2024-12-11 05:10:30|104.41|104.01|104.39|103.99|104.41|104.01|104.39|103.99|5
1733893840000|2024-12-11 05:10:40|104.37|103.97|104.33|103.93|104.39|103.99|104.33|103.93|10
1733893850000|2024-12-11 05:10:50|104.31|103.91|104.33|103.93|104.33|103.93|104.31|103.91|3
1733893860000|2024-12-11 05:11:00|104.32|103.92|104.24|103.84|104.32|103.92|104.24|103.84|8
1733893870000|2024-12-11 05:11:10|104.23|103.83|104.16|103.76|104.23|103.83|104.15|103.75|5
1733893880000|2024-12-11 05:11:20|104.18|103.78|104.26|103.86|104.26|103.86|104.17|103.77|7
1733893890000|2024-12-11 05:11:30|104.24|103.84|104.21|103.81|104.24|103.84|104.21|103.81|3
1733893900000|2024-12-11 05:11:40|104.19|103.79|104.15|103.75|104.19|103.79|104.15|103.75|3
1733893910000|2024-12-11 05:11:50|104.14|103.74|104.14|103.74|104.15|103.75|104.14|103.74|3
1733893920000|2024-12-11 05:12:00|104.1|103.7|104.12|103.72|104.15|103.75|104.03|103.63|11
1733893930000|2024-12-11 05:12:10|104.13|103.73|104.15|103.75|104.15|103.75|104.12|103.72|7
1733893940000|2024-12-11 05:12:20|104.14|103.74|104.14|103.74|104.14|103.74|104.07|103.67|7
1733893950000|2024-12-11 05:12:30|104.16|103.76|104.22|103.82|104.22|103.82|104.16|103.76|4
1733893960000|2024-12-11 05:12:40|104.28|103.88|104.3|103.9|104.3|103.9|104.27|103.87|3
1733893970000|2024-12-11 05:12:50|104.27|103.87|104.25|103.85|104.27|103.87|104.25|103.85|3
1733893980000|2024-12-11 05:13:00|104.24|103.84|104.37|103.97|104.37|103.97|104.24|103.84|9
1733893990000|2024-12-11 05:13:10|104.38|103.98|104.38|103.98|104.4|104|104.38|103.98|6
1733894000000|2024-12-11 05:13:20|104.4|104|104.44|104.04|104.46|104.06|104.39|103.99|6
1733894010000|2024-12-11 05:13:30|104.41|104.01|104.44|104.04|104.44|104.04|104.41|104.01|4
1733894020000|2024-12-11 05:13:40|104.46|104.06|104.44|104.04|104.47|104.07|104.41|104.01|8
1733894030000|2024-12-11 05:13:50|104.45|104.05|104.39|103.99|104.45|104.05|104.39|103.99|4
1733894040000|2024-12-11 05:14:00|104.4|104|104.43|104.03|104.47|104.07|104.4|104|8
1733894050000|2024-12-11 05:14:10|104.4|104|104.38|103.98|104.41|104.01|104.38|103.98|4
1733894060000|2024-12-11 05:14:20|104.37|103.97|104.33|103.93|104.39|103.99|104.33|103.93|4
1733894070000|2024-12-11 05:14:30|104.35|103.95|104.39|103.99|104.4|104|104.35|103.95|4
1733894080000|2024-12-11 05:14:40|104.42|104.02|104.38|103.98|104.42|104.02|104.38|103.98|6
1733894090000|2024-12-11 05:14:50|104.39|103.99|104.4|104|104.4|104|104.39|103.99|4
1733894100000|2024-12-11 05:15:00|104.39|103.99|104.31|103.91|104.4|104|104.31|103.91|10
1733894110000|2024-12-11 05:15:10|104.29|103.89|104.35|103.95|104.35|103.95|104.29|103.89|6
1733894120000|2024-12-11 05:15:20|104.36|103.96|104.36|103.96|104.37|103.97|104.34|103.94|7
1733894130000|2024-12-11 05:15:30|104.38|103.98|104.42|104.02|104.42|104.02|104.38|103.98|7
1733894140000|2024-12-11 05:15:40|104.41|104.01|104.49|104.09|104.49|104.09|104.39|103.99|6
1733894150000|2024-12-11 05:15:50|104.48|104.08|104.51|104.11|104.54|104.14|104.48|104.08|10
1733894160000|2024-12-11 05:16:00|104.53|104.13|104.55|104.15|104.58|104.18|104.52|104.12|7
1733894170000|2024-12-11 05:16:10|104.52|104.12|104.57|104.17|104.62|104.22|104.52|104.12|9
1733894180000|2024-12-11 05:16:20|104.56|104.16|104.58|104.18|104.58|104.18|104.56|104.16|4
1733894190000|2024-12-11 05:16:30|104.59|104.19|104.57|104.17|104.59|104.19|104.52|104.12|7
1733894200000|2024-12-11 05:16:40|104.56|104.16|104.53|104.13|104.56|104.16|104.49|104.09|7
1733894210000|2024-12-11 05:16:50|104.52|104.12|104.46|104.06|104.52|104.12|104.46|104.06|5
1733894220000|2024-12-11 05:17:00|104.47|104.07|104.42|104.02|104.51|104.11|104.42|104.02|7
1733894230000|2024-12-11 05:17:10|104.4|104|104.42|104.02|104.47|104.07|104.4|104|8
1733894240000|2024-12-11 05:17:20|104.41|104.01|104.49|104.09|104.49|104.09|104.41|104.01|7
1733894250000|2024-12-11 05:17:30|104.53|104.13|104.49|104.09|104.53|104.13|104.48|104.08|5
1733894260000|2024-12-11 05:17:40|104.39|103.99|104.38|103.98|104.39|103.99|104.38|103.98|2
1733894270000|2024-12-11 05:17:50|104.45|104.05|104.44|104.04|104.48|104.08|104.44|104.04|5
1733894280000|2024-12-11 05:18:00|104.41|104.01|104.42|104.02|104.42|104.02|104.41|104.01|2
1733894290000|2024-12-11 05:18:10|104.45|104.05|104.44|104.04|104.48|104.08|104.4|104|9
1733894300000|2024-12-11 05:18:20|104.47|104.07|104.45|104.05|104.47|104.07|104.43|104.03|6
1733894310000|2024-12-11 05:18:30|104.46|104.06|104.54|104.14|104.56|104.16|104.45|104.05|8
1733894320000|2024-12-11 05:18:40|104.55|104.15|104.57|104.17|104.57|104.17|104.54|104.14|5
1733894330000|2024-12-11 05:18:50|104.56|104.16|104.5|104.1|104.56|104.16|104.5|104.1|4
1733894340000|2024-12-11 05:19:00|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|4
1733894350000|2024-12-11 05:19:10|104.49|104.09|104.51|104.11|104.53|104.13|104.49|104.09|6
1733894360000|2024-12-11 05:19:20|104.52|104.12|104.52|104.12|104.52|104.12|104.5|104.1|4
1733894370000|2024-12-11 05:19:30|104.55|104.15|104.6|104.2|104.6|104.2|104.55|104.15|5
1733894380000|2024-12-11 05:19:40|104.59|104.19|104.6|104.2|104.6|104.2|104.59|104.19|2
1733894390000|2024-12-11 05:19:50|104.61|104.21|104.62|104.22|104.67|104.27|104.61|104.21|7
1733894400000|2024-12-11 05:20:00|104.61|104.21|104.59|104.19|104.61|104.21|104.59|104.19|2
1733894410000|2024-12-11 05:20:10|104.55|104.15|104.6|104.2|104.61|104.21|104.49|104.09|10
1733894420000|2024-12-11 05:20:20|104.63|104.23|104.67|104.27|104.67|104.27|104.61|104.21|5
1733894430000|2024-12-11 05:20:30|104.68|104.28|104.62|104.22|104.69|104.29|104.62|104.22|5
1733894440000|2024-12-11 05:20:40|104.61|104.21|104.63|104.23|104.65|104.25|104.61|104.21|6
1733894450000|2024-12-11 05:20:50|104.64|104.24|104.68|104.28|104.72|104.32|104.64|104.24|7
1733894460000|2024-12-11 05:21:00|104.69|104.29|104.69|104.29|104.74|104.34|104.67|104.27|7
1733894470000|2024-12-11 05:21:10|104.7|104.3|104.83|104.43|104.83|104.43|104.7|104.3|9
1733894480000|2024-12-11 05:21:20|104.84|104.44|104.82|104.42|104.84|104.44|104.75|104.35|7
1733894490000|2024-12-11 05:21:30|104.81|104.41|104.85|104.45|104.86|104.46|104.81|104.41|8
1733894500000|2024-12-11 05:21:40|104.84|104.44|104.81|104.41|104.84|104.44|104.81|104.41|3
1733894510000|2024-12-11 05:21:50|104.74|104.34|104.79|104.39|104.79|104.39|104.74|104.34|7
1733894520000|2024-12-11 05:22:00|104.77|104.37|104.73|104.33|104.77|104.37|104.71|104.31|6
1733894530000|2024-12-11 05:22:10|104.72|104.32|104.67|104.27|104.77|104.37|104.67|104.27|8
1733894540000|2024-12-11 05:22:20|104.68|104.28|104.7|104.3|104.71|104.31|104.68|104.28|5
1733894550000|2024-12-11 05:22:30|104.69|104.29|104.68|104.28|104.69|104.29|104.66|104.26|7
1733894560000|2024-12-11 05:22:40|104.67|104.27|104.64|104.24|104.67|104.27|104.64|104.24|3
1733894570000|2024-12-11 05:22:50|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|2
1733894580000|2024-12-11 05:23:00|104.68|104.28|104.73|104.33|104.73|104.33|104.68|104.28|6
1733894590000|2024-12-11 05:23:10|104.72|104.32|104.61|104.21|104.72|104.32|104.61|104.21|5
1733894600000|2024-12-11 05:23:20|104.6|104.2|104.61|104.21|104.63|104.23|104.6|104.2|5
1733894610000|2024-12-11 05:23:30|104.6|104.2|104.59|104.19|104.6|104.2|104.59|104.19|2
1733894620000|2024-12-11 05:23:40|104.58|104.18|104.59|104.19|104.6|104.2|104.57|104.17|5
1733894630000|2024-12-11 05:23:50|104.53|104.13|104.51|104.11|104.53|104.13|104.45|104.05|9
1733894640000|2024-12-11 05:24:00|104.5|104.1|104.6|104.2|104.6|104.2|104.5|104.1|6
1733894650000|2024-12-11 05:24:10|104.59|104.19|104.6|104.2|104.6|104.2|104.55|104.15|9
1733894660000|2024-12-11 05:24:20|104.61|104.21|104.65|104.25|104.65|104.25|104.61|104.21|5
1733894670000|2024-12-11 05:24:30|104.62|104.22|104.59|104.19|104.62|104.22|104.59|104.19|2
1733894680000|2024-12-11 05:24:40|104.62|104.22|104.62|104.22|104.65|104.25|104.62|104.22|5
1733894690000|2024-12-11 05:24:50|104.52|104.12|104.56|104.16|104.56|104.16|104.51|104.11|7
1733894700000|2024-12-11 05:25:00|104.55|104.15|104.54|104.14|104.59|104.19|104.53|104.13|6
1733894710000|2024-12-11 05:25:10|104.55|104.15|104.52|104.12|104.58|104.18|104.52|104.12|6
1733894720000|2024-12-11 05:25:20|104.51|104.11|104.53|104.13|104.53|104.13|104.46|104.06|6
1733894730000|2024-12-11 05:25:30|104.55|104.15|104.55|104.15|104.55|104.15|104.54|104.14|3
1733894740000|2024-12-11 05:25:40|104.52|104.12|104.46|104.06|104.52|104.12|104.46|104.06|3
1733894750000|2024-12-11 05:25:50|104.45|104.05|104.48|104.08|104.49|104.09|104.44|104.04|6
1733894760000|2024-12-11 05:26:00|104.5|104.1|104.58|104.18|104.58|104.18|104.5|104.1|5
1733894770000|2024-12-11 05:26:10|104.59|104.19|104.61|104.21|104.68|104.28|104.59|104.19|8
1733894780000|2024-12-11 05:26:20|104.63|104.23|104.59|104.19|104.66|104.26|104.59|104.19|6
1733894790000|2024-12-11 05:26:30|104.6|104.2|104.72|104.32|104.72|104.32|104.6|104.2|7
1733894800000|2024-12-11 05:26:40|104.75|104.35|104.67|104.27|104.75|104.35|104.65|104.25|6
1733894810000|2024-12-11 05:26:50|104.68|104.28|104.66|104.26|104.68|104.28|104.66|104.26|5
1733894820000|2024-12-11 05:27:00|104.67|104.27|104.67|104.27|104.68|104.28|104.67|104.27|3
1733894830000|2024-12-11 05:27:10|104.58|104.18|104.52|104.12|104.58|104.18|104.51|104.11|6
1733894840000|2024-12-11 05:27:20|104.53|104.13|104.48|104.08|104.53|104.13|104.48|104.08|2
1733894850000|2024-12-11 05:27:30|104.47|104.07|104.4|104|104.48|104.08|104.38|103.98|10
1733894860000|2024-12-11 05:27:40|104.41|104.01|104.46|104.06|104.48|104.08|104.41|104.01|10
1733894870000|2024-12-11 05:27:50|104.44|104.04|104.45|104.05|104.45|104.05|104.41|104.01|6
1733894880000|2024-12-11 05:28:00|104.44|104.04|104.48|104.08|104.49|104.09|104.41|104.01|11
1733894890000|2024-12-11 05:28:10|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|4
1733894900000|2024-12-11 05:28:20|104.52|104.12|104.67|104.27|104.67|104.27|104.52|104.12|8
1733894910000|2024-12-11 05:28:30|104.69|104.29|104.72|104.32|104.73|104.33|104.69|104.29|5
1733894920000|2024-12-11 05:28:40|104.69|104.29|104.61|104.21|104.7|104.3|104.61|104.21|6
1733894930000|2024-12-11 05:28:50|104.6|104.2|104.62|104.22|104.62|104.22|104.6|104.2|4
1733894940000|2024-12-11 05:29:00|104.63|104.23|104.69|104.29|104.72|104.32|104.63|104.23|8
1733894950000|2024-12-11 05:29:10|104.7|104.3|104.7|104.3|104.7|104.3|104.68|104.28|3
1733894960000|2024-12-11 05:29:20|104.69|104.29|104.71|104.31|104.74|104.34|104.68|104.28|6
1733894970000|2024-12-11 05:29:30|104.7|104.3|104.67|104.27|104.7|104.3|104.67|104.27|3
1733894980000|2024-12-11 05:29:40|104.63|104.23|104.59|104.19|104.63|104.23|104.59|104.19|3
1733894990000|2024-12-11 05:29:50|104.55|104.15|104.53|104.13|104.55|104.15|104.5|104.1|4
1733895000000|2024-12-11 05:30:00|104.55|104.15|104.53|104.13|104.56|104.16|104.53|104.13|5
1733895010000|2024-12-11 05:30:10|104.5|104.1|104.54|104.14|104.54|104.14|104.48|104.08|7
1733895020000|2024-12-11 05:30:20|104.53|104.13|104.56|104.16|104.56|104.16|104.53|104.13|3
1733895030000|2024-12-11 05:30:30|104.58|104.18|104.64|104.24|104.64|104.24|104.57|104.17|6
1733895040000|2024-12-11 05:30:40|104.63|104.23|104.59|104.19|104.63|104.23|104.59|104.19|4
1733895050000|2024-12-11 05:30:50|104.57|104.17|104.51|104.11|104.57|104.17|104.51|104.11|5
1733895060000|2024-12-11 05:31:00|104.49|104.09|104.39|103.99|104.49|104.09|104.39|103.99|6
1733895070000|2024-12-11 05:31:10|104.38|103.98|104.42|104.02|104.46|104.06|104.38|103.98|7
1733895080000|2024-12-11 05:31:20|104.39|103.99|104.34|103.94|104.39|103.99|104.3|103.9|7
1733895090000|2024-12-11 05:31:30|104.35|103.95|104.4|104|104.4|104|104.35|103.95|8
1733895100000|2024-12-11 05:31:40|104.38|103.98|104.27|103.87|104.39|103.99|104.27|103.87|6
1733895110000|2024-12-11 05:31:50|104.25|103.85|104.25|103.85|104.26|103.86|104.17|103.77|6
1733895120000|2024-12-11 05:32:00|104.23|103.83|104.13|103.73|104.23|103.83|104.13|103.73|10
1733895130000|2024-12-11 05:32:10|104.1|103.7|104.19|103.79|104.19|103.79|104.1|103.7|8
1733895140000|2024-12-11 05:32:20|104.18|103.78|104.18|103.78|104.2|103.8|104.18|103.78|6
1733895150000|2024-12-11 05:32:30|104.19|103.79|104.08|103.68|104.19|103.79|104.08|103.68|7
1733895160000|2024-12-11 05:32:40|104.06|103.66|104.11|103.71|104.11|103.71|104.06|103.66|3
1733895170000|2024-12-11 05:32:50|104.08|103.68|104.08|103.68|104.11|103.71|104.07|103.67|6
1733895180000|2024-12-11 05:33:00|104.07|103.67|103.95|103.55|104.07|103.67|103.94|103.54|10
1733895190000|2024-12-11 05:33:10|103.94|103.54|104.01|103.61|104.01|103.61|103.94|103.54|4
1733895200000|2024-12-11 05:33:20|103.99|103.59|103.93|103.53|104|103.6|103.93|103.53|7
1733895210000|2024-12-11 05:33:30|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733895220000|2024-12-11 05:33:40|103.9|103.5|103.87|103.47|103.93|103.53|103.87|103.47|5
1733895230000|2024-12-11 05:33:50|103.88|103.48|103.86|103.46|103.88|103.48|103.86|103.46|4
1733895240000|2024-12-11 05:34:00|103.84|103.44|103.76|103.36|103.84|103.44|103.76|103.36|5
1733895250000|2024-12-11 05:34:10|103.77|103.37|103.71|103.31|103.77|103.37|103.71|103.31|5
1733895260000|2024-12-11 05:34:20|103.69|103.29|103.73|103.33|103.74|103.34|103.69|103.29|5
1733895270000|2024-12-11 05:34:30|103.72|103.32|103.78|103.38|103.78|103.38|103.72|103.32|4
1733895280000|2024-12-11 05:34:40|103.79|103.39|103.88|103.48|103.88|103.48|103.79|103.39|6
1733895290000|2024-12-11 05:34:50|103.85|103.45|103.81|103.41|103.85|103.45|103.78|103.38|6
1733895300000|2024-12-11 05:35:00|103.79|103.39|103.88|103.48|103.88|103.48|103.79|103.39|7
1733895310000|2024-12-11 05:35:10|103.87|103.47|103.88|103.48|103.88|103.48|103.85|103.45|6
1733895320000|2024-12-11 05:35:20|103.89|103.49|103.97|103.57|103.97|103.57|103.89|103.49|8
1733895330000|2024-12-11 05:35:30|103.98|103.58|103.97|103.57|103.98|103.58|103.93|103.53|6
1733895340000|2024-12-11 05:35:40|103.94|103.54|103.97|103.57|103.99|103.59|103.92|103.52|9
1733895350000|2024-12-11 05:35:50|103.96|103.56|103.98|103.58|104|103.6|103.96|103.56|6
1733895360000|2024-12-11 05:36:00|103.97|103.57|103.94|103.54|103.97|103.57|103.94|103.54|7
1733895370000|2024-12-11 05:36:10|103.92|103.52|103.93|103.53|103.98|103.58|103.92|103.52|9
1733895380000|2024-12-11 05:36:20|103.89|103.49|103.92|103.52|103.96|103.56|103.89|103.49|7
1733895390000|2024-12-11 05:36:30|103.93|103.53|103.95|103.55|103.95|103.55|103.91|103.51|6
1733895400000|2024-12-11 05:36:40|103.96|103.56|103.96|103.56|103.99|103.59|103.96|103.56|7
1733895410000|2024-12-11 05:36:50|103.97|103.57|104.03|103.63|104.04|103.64|103.97|103.57|6
1733895420000|2024-12-11 05:37:00|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733895430000|2024-12-11 05:37:10|103.96|103.56|103.91|103.51|103.96|103.56|103.91|103.51|2
1733895440000|2024-12-11 05:37:20|103.9|103.5|103.8|103.4|103.9|103.5|103.78|103.38|5
1733895450000|2024-12-11 05:37:30|103.84|103.44|103.9|103.5|103.9|103.5|103.84|103.44|6
1733895460000|2024-12-11 05:37:40|103.91|103.51|104.1|103.7|104.1|103.7|103.91|103.51|12
1733895470000|2024-12-11 05:37:50|104.09|103.69|104.04|103.64|104.09|103.69|104.03|103.63|7
1733895480000|2024-12-11 05:38:00|104.03|103.63|104.01|103.61|104.03|103.63|104.01|103.61|4
1733895490000|2024-12-11 05:38:10|104.02|103.62|103.96|103.56|104.02|103.62|103.96|103.56|5
1733895500000|2024-12-11 05:38:20|103.94|103.54|103.94|103.54|103.94|103.54|103.91|103.51|7
1733895510000|2024-12-11 05:38:30|103.93|103.53|103.89|103.49|103.93|103.53|103.89|103.49|5
1733895520000|2024-12-11 05:38:40|103.9|103.5|103.89|103.49|103.9|103.5|103.88|103.48|3
1733895530000|2024-12-11 05:38:50|103.92|103.52|103.93|103.53|103.95|103.55|103.92|103.52|5
1733895540000|2024-12-11 05:39:00|103.92|103.52|103.87|103.47|103.92|103.52|103.82|103.42|7
1733895550000|2024-12-11 05:39:10|103.86|103.46|103.8|103.4|103.86|103.46|103.8|103.4|4
1733895560000|2024-12-11 05:39:20|103.82|103.42|103.86|103.46|103.86|103.46|103.82|103.42|4
1733895570000|2024-12-11 05:39:30|103.87|103.47|103.83|103.43|103.88|103.48|103.83|103.43|5
1733895580000|2024-12-11 05:39:40|103.84|103.44|103.84|103.44|103.84|103.44|103.84|103.44|1
1733895590000|2024-12-11 05:39:50|103.86|103.46|103.87|103.47|103.88|103.48|103.86|103.46|4
1733895600000|2024-12-11 05:40:00|103.86|103.46|103.84|103.44|103.86|103.46|103.84|103.44|2
1733895610000|2024-12-11 05:40:10|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733895620000|2024-12-11 05:40:20|103.87|103.47|103.99|103.59|103.99|103.59|103.87|103.47|9
1733895630000|2024-12-11 05:40:30|104.01|103.61|104.05|103.65|104.06|103.66|104.01|103.61|8
1733895640000|2024-12-11 05:40:40|104.07|103.67|104.08|103.68|104.09|103.69|104.05|103.65|8
1733895650000|2024-12-11 05:40:50|104.1|103.7|104.19|103.79|104.19|103.79|104.1|103.7|8
1733895660000|2024-12-11 05:41:00|104.18|103.78|104.22|103.82|104.22|103.82|104.17|103.77|6
1733895670000|2024-12-11 05:41:10|104.18|103.78|104.15|103.75|104.18|103.78|104.15|103.75|4
1733895680000|2024-12-11 05:41:20|104.14|103.74|104.18|103.78|104.18|103.78|104.14|103.74|5
1733895690000|2024-12-11 05:41:30|104.16|103.76|104.15|103.75|104.16|103.76|104.15|103.75|2
1733895700000|2024-12-11 05:41:40|104.14|103.74|104.09|103.69|104.14|103.74|104.09|103.69|3
1733895710000|2024-12-11 05:41:50|104.1|103.7|104.11|103.71|104.11|103.71|104.1|103.7|2
1733895720000|2024-12-11 05:42:00|104.1|103.7|104.24|103.84|104.26|103.86|104.1|103.7|12
1733895730000|2024-12-11 05:42:10|104.25|103.85|104.26|103.86|104.27|103.87|104.24|103.84|5
1733895740000|2024-12-11 05:42:20|104.25|103.85|104.26|103.86|104.33|103.93|104.25|103.85|7
1733895750000|2024-12-11 05:42:30|104.29|103.89|104.28|103.88|104.29|103.89|104.28|103.88|2
1733895760000|2024-12-11 05:42:40|104.3|103.9|104.39|103.99|104.39|103.99|104.3|103.9|9
1733895770000|2024-12-11 05:42:50|104.4|104|104.52|104.12|104.52|104.12|104.4|104|7
1733895780000|2024-12-11 05:43:00|104.53|104.13|104.54|104.14|104.58|104.18|104.53|104.13|9
1733895790000|2024-12-11 05:43:10|104.53|104.13|104.53|104.13|104.54|104.14|104.53|104.13|3
1733895800000|2024-12-11 05:43:20|104.51|104.11|104.43|104.03|104.52|104.12|104.43|104.03|7
1733895810000|2024-12-11 05:43:30|104.44|104.04|104.5|104.1|104.5|104.1|104.43|104.03|8
1733895820000|2024-12-11 05:43:40|104.49|104.09|104.48|104.08|104.51|104.11|104.48|104.08|11
1733895830000|2024-12-11 05:43:50|104.47|104.07|104.51|104.11|104.51|104.11|104.46|104.06|11
1733895840000|2024-12-11 05:44:00|104.5|104.1|104.58|104.18|104.58|104.18|104.5|104.1|8
1733895850000|2024-12-11 05:44:10|104.63|104.23|104.67|104.27|104.67|104.27|104.62|104.22|11
1733895860000|2024-12-11 05:44:20|104.68|104.28|104.68|104.28|104.68|104.28|104.68|104.28|1
1733895870000|2024-12-11 05:44:30|104.69|104.29|104.8|104.4|104.8|104.4|104.69|104.29|9
1733895880000|2024-12-11 05:44:40|104.83|104.43|104.84|104.44|104.86|104.46|104.83|104.43|5
1733895890000|2024-12-11 05:44:50|104.82|104.42|104.79|104.39|104.82|104.42|104.77|104.37|13
1733895900000|2024-12-11 05:45:00|104.82|104.42|104.81|104.41|104.84|104.44|104.77|104.37|11
1733895910000|2024-12-11 05:45:10|104.79|104.39|104.75|104.35|104.81|104.41|104.75|104.35|11
1733895920000|2024-12-11 05:45:20|104.74|104.34|104.78|104.38|104.79|104.39|104.73|104.33|7
1733895930000|2024-12-11 05:45:30|104.77|104.37|104.69|104.29|104.78|104.38|104.69|104.29|16
1733895940000|2024-12-11 05:45:40|104.67|104.27|104.67|104.27|104.67|104.27|104.66|104.26|3
1733895950000|2024-12-11 05:45:50|104.68|104.28|104.63|104.23|104.68|104.28|104.63|104.23|6
1733895960000|2024-12-11 05:46:00|104.62|104.22|104.51|104.11|104.62|104.22|104.51|104.11|16
1733895970000|2024-12-11 05:46:10|104.5|104.1|104.56|104.16|104.57|104.17|104.46|104.06|11
1733895980000|2024-12-11 05:46:20|104.55|104.15|104.61|104.21|104.61|104.21|104.54|104.14|11
1733895990000|2024-12-11 05:46:30|104.6|104.2|104.56|104.16|104.61|104.21|104.53|104.13|15
1733896000000|2024-12-11 05:46:40|104.57|104.17|104.55|104.15|104.58|104.18|104.53|104.13|11
1733896010000|2024-12-11 05:46:50|104.56|104.16|104.53|104.13|104.57|104.17|104.53|104.13|7
1733896020000|2024-12-11 05:47:00|104.54|104.14|104.57|104.17|104.57|104.17|104.54|104.14|6
1733896030000|2024-12-11 05:47:10|104.56|104.16|104.53|104.13|104.57|104.17|104.52|104.12|11
1733896040000|2024-12-11 05:47:20|104.54|104.14|104.54|104.14|104.54|104.14|104.54|104.14|1
1733896050000|2024-12-11 05:47:30|104.53|104.13|104.45|104.05|104.53|104.13|104.45|104.05|6
1733896060000|2024-12-11 05:47:40|104.44|104.04|104.52|104.12|104.53|104.13|104.44|104.04|11
1733896070000|2024-12-11 05:47:50|104.53|104.13|104.52|104.12|104.54|104.14|104.51|104.11|5
1733896080000|2024-12-11 05:48:00|104.51|104.11|104.45|104.05|104.51|104.11|104.44|104.04|9
1733896090000|2024-12-11 05:48:10|104.46|104.06|104.51|104.11|104.51|104.11|104.45|104.05|8
1733896100000|2024-12-11 05:48:20|104.54|104.14|104.61|104.21|104.61|104.21|104.52|104.12|9
1733896110000|2024-12-11 05:48:30|104.6|104.2|104.54|104.14|104.6|104.2|104.53|104.13|15
1733896120000|2024-12-11 05:48:40|104.55|104.15|104.53|104.13|104.55|104.15|104.53|104.13|5
1733896130000|2024-12-11 05:48:50|104.52|104.12|104.49|104.09|104.52|104.12|104.48|104.08|5
1733896140000|2024-12-11 05:49:00|104.5|104.1|104.47|104.07|104.51|104.11|104.47|104.07|6
1733896150000|2024-12-11 05:49:10|104.43|104.03|104.45|104.05|104.45|104.05|104.41|104.01|8
1733896160000|2024-12-11 05:49:20|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|2
1733896170000|2024-12-11 05:49:30|104.51|104.11|104.5|104.1|104.52|104.12|104.5|104.1|8
1733896180000|2024-12-11 05:49:40|104.51|104.11|104.5|104.1|104.51|104.11|104.5|104.1|2
1733896190000|2024-12-11 05:49:50|104.49|104.09|104.44|104.04|104.49|104.09|104.44|104.04|5
1733896200000|2024-12-11 05:50:00|104.45|104.05|104.45|104.05|104.45|104.05|104.44|104.04|3
1733896210000|2024-12-11 05:50:10|104.44|104.04|104.32|103.92|104.44|104.04|104.32|103.92|16
1733896220000|2024-12-11 05:50:20|104.31|103.91|104.36|103.96|104.36|103.96|104.31|103.91|8
1733896240000|2024-12-11 05:50:40|104.35|103.95|104.31|103.91|104.35|103.95|104.28|103.88|14
1733896250000|2024-12-11 05:50:50|104.32|103.92|104.31|103.91|104.37|103.97|104.31|103.91|13
1733896260000|2024-12-11 05:51:00|104.3|103.9|104.31|103.91|104.33|103.93|104.3|103.9|10
1733896270000|2024-12-11 05:51:10|104.32|103.92|104.35|103.95|104.35|103.95|104.32|103.92|6
1733896280000|2024-12-11 05:51:20|104.37|103.97|104.4|104|104.43|104.03|104.37|103.97|15
1733896290000|2024-12-11 05:51:30|104.39|103.99|104.34|103.94|104.39|103.99|104.32|103.92|10
1733896300000|2024-12-11 05:51:40|104.35|103.95|104.39|103.99|104.39|103.99|104.35|103.95|6
1733896310000|2024-12-11 05:51:50|104.38|103.98|104.42|104.02|104.42|104.02|104.38|103.98|7
1733896320000|2024-12-11 05:52:00|104.43|104.03|104.44|104.04|104.45|104.05|104.43|104.03|6
1733896330000|2024-12-11 05:52:10|104.45|104.05|104.39|103.99|104.45|104.05|104.38|103.98|6
1733896340000|2024-12-11 05:52:20|104.38|103.98|104.41|104.01|104.41|104.01|104.38|103.98|6
1733896350000|2024-12-11 05:52:30|104.4|104|104.53|104.13|104.54|104.14|104.39|103.99|7
1733896360000|2024-12-11 05:52:40|104.54|104.14|104.5|104.1|104.54|104.14|104.49|104.09|10
1733896370000|2024-12-11 05:52:50|104.49|104.09|104.46|104.06|104.49|104.09|104.43|104.03|8
1733896380000|2024-12-11 05:53:00|104.44|104.04|104.44|104.04|104.45|104.05|104.42|104.02|6
1733896390000|2024-12-11 05:53:10|104.42|104.02|104.39|103.99|104.43|104.03|104.39|103.99|11
1733896400000|2024-12-11 05:53:20|104.35|103.95|104.38|103.98|104.38|103.98|104.33|103.93|7
1733896410000|2024-12-11 05:53:30|104.4|104|104.38|103.98|104.4|104|104.38|103.98|6
1733896420000|2024-12-11 05:53:40|104.39|103.99|104.38|103.98|104.39|103.99|104.38|103.98|2
1733896430000|2024-12-11 05:53:50|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733896440000|2024-12-11 05:54:00|104.32|103.92|104.37|103.97|104.38|103.98|104.32|103.92|7
1733896450000|2024-12-11 05:54:10|104.38|103.98|104.37|103.97|104.39|103.99|104.37|103.97|5
1733896460000|2024-12-11 05:54:20|104.38|103.98|104.38|103.98|104.38|103.98|104.37|103.97|3
1733896470000|2024-12-11 05:54:30|104.37|103.97|104.4|104|104.4|104|104.37|103.97|5
1733896480000|2024-12-11 05:54:40|104.38|103.98|104.38|103.98|104.39|103.99|104.37|103.97|5
1733896490000|2024-12-11 05:54:50|104.37|103.97|104.37|103.97|104.38|103.98|104.36|103.96|7
1733896500000|2024-12-11 05:55:00|104.36|103.96|104.33|103.93|104.37|103.97|104.31|103.91|9
1733896510000|2024-12-11 05:55:10|104.34|103.94|104.38|103.98|104.39|103.99|104.34|103.94|12
1733896530000|2024-12-11 05:55:30|104.37|103.97|104.38|103.98|104.38|103.98|104.34|103.94|7
1733896540000|2024-12-11 05:55:40|104.39|103.99|104.4|104|104.4|104|104.38|103.98|7
1733896550000|2024-12-11 05:55:50|104.38|103.98|104.46|104.06|104.46|104.06|104.38|103.98|10
1733896560000|2024-12-11 05:56:00|104.47|104.07|104.47|104.07|104.49|104.09|104.47|104.07|8
1733896570000|2024-12-11 05:56:10|104.48|104.08|104.43|104.03|104.48|104.08|104.43|104.03|8
1733896590000|2024-12-11 05:56:30|104.42|104.02|104.44|104.04|104.44|104.04|104.41|104.01|4
1733896600000|2024-12-11 05:56:40|104.41|104.01|104.42|104.02|104.42|104.02|104.4|104|9
1733896610000|2024-12-11 05:56:50|104.44|104.04|104.52|104.12|104.52|104.12|104.44|104.04|7
1733896620000|2024-12-11 05:57:00|104.54|104.14|104.43|104.03|104.55|104.15|104.43|104.03|13
1733896630000|2024-12-11 05:57:10|104.45|104.05|104.49|104.09|104.5|104.1|104.44|104.04|17
1733896640000|2024-12-11 05:57:20|104.5|104.1|104.5|104.1|104.5|104.1|104.49|104.09|3
1733896650000|2024-12-11 05:57:30|104.49|104.09|104.5|104.1|104.51|104.11|104.49|104.09|4
1733896660000|2024-12-11 05:57:40|104.49|104.09|104.48|104.08|104.49|104.09|104.45|104.05|10
1733896670000|2024-12-11 05:57:50|104.47|104.07|104.47|104.07|104.47|104.07|104.47|104.07|1
1733896680000|2024-12-11 05:58:00|104.46|104.06|104.41|104.01|104.47|104.07|104.4|104|11
1733896690000|2024-12-11 05:58:10|104.4|104|104.4|104|104.41|104.01|104.4|104|3
1733896710000|2024-12-11 05:58:30|104.41|104.01|104.4|104|104.41|104.01|104.4|104|2
1733896730000|2024-12-11 05:58:50|104.39|103.99|104.34|103.94|104.39|103.99|104.33|103.93|3
1733896740000|2024-12-11 05:59:00|104.33|103.93|104.32|103.92|104.34|103.94|104.31|103.91|8
1733896750000|2024-12-11 05:59:10|104.31|103.91|104.33|103.93|104.33|103.93|104.31|103.91|3
1733896760000|2024-12-11 05:59:20|104.35|103.95|104.36|103.96|104.36|103.96|104.35|103.95|2
1733896770000|2024-12-11 05:59:30|104.35|103.95|104.34|103.94|104.35|103.95|104.34|103.94|2
1733896780000|2024-12-11 05:59:40|104.33|103.93|104.32|103.92|104.33|103.93|104.32|103.92|2
1733896790000|2024-12-11 05:59:50|104.3|103.9|104.33|103.93|104.33|103.93|104.29|103.89|9
1733896800000|2024-12-11 06:00:00|104.31|103.91|104.28|103.88|104.33|103.93|104.28|103.88|12
1733896810000|2024-12-11 06:00:10|104.22|103.82|104.27|103.87|104.27|103.87|104.22|103.82|5
1733896830000|2024-12-11 06:00:30|104.26|103.86|104.27|103.87|104.27|103.87|104.24|103.84|12
1733896840000|2024-12-11 06:00:40|104.28|103.88|104.17|103.77|104.28|103.88|104.16|103.76|14
1733896850000|2024-12-11 06:00:50|104.18|103.78|104.24|103.84|104.24|103.84|104.17|103.77|8
1733896860000|2024-12-11 06:01:00|104.23|103.83|104.21|103.81|104.25|103.85|104.21|103.81|14
1733896870000|2024-12-11 06:01:10|104.17|103.77|104.12|103.72|104.18|103.78|104.11|103.71|9
1733896880000|2024-12-11 06:01:20|104.13|103.73|104.2|103.8|104.21|103.81|104.12|103.72|8
1733896890000|2024-12-11 06:01:30|104.19|103.79|104.11|103.71|104.19|103.79|104.1|103.7|6
1733896900000|2024-12-11 06:01:40|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|7
1733896910000|2024-12-11 06:01:50|104.07|103.67|103.94|103.54|104.07|103.67|103.94|103.54|9
1733896920000|2024-12-11 06:02:00|103.93|103.53|103.88|103.48|103.94|103.54|103.87|103.47|11
1733896930000|2024-12-11 06:02:10|103.85|103.45|103.9|103.5|103.9|103.5|103.81|103.41|13
1733896940000|2024-12-11 06:02:20|103.91|103.51|103.92|103.52|103.93|103.53|103.91|103.51|10
1733896950000|2024-12-11 06:02:30|103.93|103.53|103.93|103.53|103.96|103.56|103.92|103.52|10
1733896960000|2024-12-11 06:02:40|103.94|103.54|103.97|103.57|103.97|103.57|103.94|103.54|7
1733896970000|2024-12-11 06:02:50|103.98|103.58|104.02|103.62|104.04|103.64|103.98|103.58|7
1733896980000|2024-12-11 06:03:00|104.01|103.61|104.01|103.61|104.04|103.64|104|103.6|14
1733896990000|2024-12-11 06:03:10|104|103.6|103.97|103.57|104.01|103.61|103.96|103.56|8
1733897000000|2024-12-11 06:03:20|103.96|103.56|103.98|103.58|103.98|103.58|103.93|103.53|8
1733897010000|2024-12-11 06:03:30|103.99|103.59|103.99|103.59|103.99|103.59|103.99|103.59|1
1733897030000|2024-12-11 06:03:50|103.98|103.58|103.94|103.54|103.98|103.58|103.94|103.54|9
1733897040000|2024-12-11 06:04:00|103.95|103.55|103.97|103.57|103.97|103.57|103.94|103.54|6
1733897050000|2024-12-11 06:04:10|103.98|103.58|104.02|103.62|104.02|103.62|103.98|103.58|3
1733897060000|2024-12-11 06:04:20|104.03|103.63|104.03|103.63|104.03|103.63|104.03|103.63|1
1733897070000|2024-12-11 06:04:30|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733897080000|2024-12-11 06:04:40|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733897090000|2024-12-11 06:04:50|104.02|103.62|104.22|103.82|104.22|103.82|104.02|103.62|8
1733897100000|2024-12-11 06:05:00|104.2|103.8|104.16|103.76|104.21|103.81|104.14|103.74|14
1733897110000|2024-12-11 06:05:10|104.15|103.75|104.17|103.77|104.17|103.77|104.14|103.74|6
1733897120000|2024-12-11 06:05:20|104.18|103.78|104.19|103.79|104.19|103.79|104.18|103.78|2
1733897140000|2024-12-11 06:05:40|104.18|103.78|104.1|103.7|104.18|103.78|104.1|103.7|11
1733897150000|2024-12-11 06:05:50|104.11|103.71|104.13|103.73|104.14|103.74|104.11|103.71|9
1733897160000|2024-12-11 06:06:00|104.14|103.74|104.15|103.75|104.15|103.75|104.13|103.73|9
1733897170000|2024-12-11 06:06:10|104.16|103.76|104.18|103.78|104.18|103.78|104.16|103.76|2
1733897180000|2024-12-11 06:06:20|104.17|103.77|104.18|103.78|104.18|103.78|104.16|103.76|6
1733897190000|2024-12-11 06:06:30|104.17|103.77|104.23|103.83|104.24|103.84|104.17|103.77|6
1733897200000|2024-12-11 06:06:40|104.24|103.84|104.31|103.91|104.32|103.92|104.23|103.83|7
1733897210000|2024-12-11 06:06:50|104.3|103.9|104.32|103.92|104.34|103.94|104.3|103.9|11
1733897220000|2024-12-11 06:07:00|104.33|103.93|104.34|103.94|104.34|103.94|104.33|103.93|2
1733897230000|2024-12-11 06:07:10|104.31|103.91|104.23|103.83|104.32|103.92|104.23|103.83|13
1733897240000|2024-12-11 06:07:20|104.22|103.82|104.23|103.83|104.23|103.83|104.19|103.79|7
1733897250000|2024-12-11 06:07:30|104.21|103.81|104.21|103.81|104.22|103.82|104.2|103.8|4
1733897260000|2024-12-11 06:07:40|104.22|103.82|104.27|103.87|104.27|103.87|104.22|103.82|5
1733897270000|2024-12-11 06:07:50|104.29|103.89|104.29|103.89|104.3|103.9|104.27|103.87|8
1733897280000|2024-12-11 06:08:00|104.3|103.9|104.34|103.94|104.34|103.94|104.3|103.9|4
1733897290000|2024-12-11 06:08:10|104.38|103.98|104.32|103.92|104.39|103.99|104.32|103.92|10
1733897300000|2024-12-11 06:08:20|104.31|103.91|104.22|103.82|104.31|103.91|104.21|103.81|13
1733897310000|2024-12-11 06:08:30|104.23|103.83|104.29|103.89|104.29|103.89|104.23|103.83|3
1733897320000|2024-12-11 06:08:40|104.3|103.9|104.32|103.92|104.32|103.92|104.29|103.89|6
1733897330000|2024-12-11 06:08:50|104.29|103.89|104.27|103.87|104.3|103.9|104.25|103.85|7
1733897340000|2024-12-11 06:09:00|104.25|103.85|104.25|103.85|104.25|103.85|104.24|103.84|7
1733897350000|2024-12-11 06:09:10|104.23|103.83|104.29|103.89|104.29|103.89|104.22|103.82|9
1733897360000|2024-12-11 06:09:20|104.3|103.9|104.32|103.92|104.32|103.92|104.29|103.89|5
1733897370000|2024-12-11 06:09:30|104.33|103.93|104.32|103.92|104.35|103.95|104.3|103.9|7
1733897380000|2024-12-11 06:09:40|104.33|103.93|104.3|103.9|104.33|103.93|104.3|103.9|4
1733897400000|2024-12-11 06:10:00|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|3
1733897410000|2024-12-11 06:10:10|104.3|103.9|104.34|103.94|104.34|103.94|104.3|103.9|12
1733897420000|2024-12-11 06:10:20|104.36|103.96|104.39|103.99|104.39|103.99|104.36|103.96|6
1733897430000|2024-12-11 06:10:30|104.42|104.02|104.61|104.21|104.62|104.22|104.42|104.02|9
1733897440000|2024-12-11 06:10:40|104.63|104.23|104.63|104.23|104.64|104.24|104.63|104.23|3
1733897450000|2024-12-11 06:10:50|104.64|104.24|104.63|104.23|104.68|104.28|104.63|104.23|7
1733897460000|2024-12-11 06:11:00|104.64|104.24|104.65|104.25|104.66|104.26|104.64|104.24|4
1733897470000|2024-12-11 06:11:10|104.63|104.23|104.52|104.12|104.64|104.24|104.49|104.09|10
1733897480000|2024-12-11 06:11:20|104.5|104.1|104.49|104.09|104.5|104.1|104.47|104.07|7
1733897490000|2024-12-11 06:11:30|104.5|104.1|104.48|104.08|104.52|104.12|104.47|104.07|11
1733897500000|2024-12-11 06:11:40|104.49|104.09|104.44|104.04|104.49|104.09|104.43|104.03|14
1733897510000|2024-12-11 06:11:50|104.42|104.02|104.41|104.01|104.42|104.02|104.4|104|4
1733897520000|2024-12-11 06:12:00|104.42|104.02|104.43|104.03|104.43|104.03|104.4|104|7
1733897530000|2024-12-11 06:12:10|104.45|104.05|104.5|104.1|104.5|104.1|104.45|104.05|5
1733897540000|2024-12-11 06:12:20|104.51|104.11|104.51|104.11|104.52|104.12|104.51|104.11|5
1733897550000|2024-12-11 06:12:30|104.49|104.09|104.5|104.1|104.51|104.11|104.49|104.09|6
1733897560000|2024-12-11 06:12:40|104.51|104.11|104.51|104.11|104.52|104.12|104.5|104.1|8
1733897570000|2024-12-11 06:12:50|104.53|104.13|104.51|104.11|104.53|104.13|104.5|104.1|3
1733897580000|2024-12-11 06:13:00|104.5|104.1|104.5|104.1|104.5|104.1|104.47|104.07|11
1733897590000|2024-12-11 06:13:10|104.48|104.08|104.48|104.08|104.49|104.09|104.48|104.08|3
1733897600000|2024-12-11 06:13:20|104.46|104.06|104.48|104.08|104.49|104.09|104.46|104.06|4
1733897610000|2024-12-11 06:13:30|104.49|104.09|104.52|104.12|104.52|104.12|104.49|104.09|6
1733897620000|2024-12-11 06:13:40|104.51|104.11|104.59|104.19|104.59|104.19|104.51|104.11|5
1733897630000|2024-12-11 06:13:50|104.64|104.24|104.64|104.24|104.64|104.24|104.64|104.24|1
1733897640000|2024-12-11 06:14:00|104.65|104.25|104.68|104.28|104.69|104.29|104.65|104.25|6
1733897650000|2024-12-11 06:14:10|104.69|104.29|104.73|104.33|104.77|104.37|104.68|104.28|14
1733897660000|2024-12-11 06:14:20|104.74|104.34|104.75|104.35|104.75|104.35|104.74|104.34|2
1733897690000|2024-12-11 06:14:50|104.72|104.32|104.7|104.3|104.72|104.32|104.69|104.29|7
1733897700000|2024-12-11 06:15:00|104.71|104.31|104.75|104.35|104.82|104.42|104.71|104.31|12
1733897710000|2024-12-11 06:15:10|104.74|104.34|104.59|104.19|104.74|104.34|104.58|104.18|12
1733897720000|2024-12-11 06:15:20|104.57|104.17|104.56|104.16|104.57|104.17|104.51|104.11|12
1733897730000|2024-12-11 06:15:30|104.57|104.17|104.63|104.23|104.64|104.24|104.56|104.16|13
1733897740000|2024-12-11 06:15:40|104.65|104.25|104.65|104.25|104.66|104.26|104.61|104.21|6
1733897750000|2024-12-11 06:15:50|104.66|104.26|104.65|104.25|104.72|104.32|104.65|104.25|8
1733897760000|2024-12-11 06:16:00|104.66|104.26|104.59|104.19|104.66|104.26|104.58|104.18|12
1733897770000|2024-12-11 06:16:10|104.57|104.17|104.54|104.14|104.59|104.19|104.54|104.14|17
1733897780000|2024-12-11 06:16:20|104.52|104.12|104.47|104.07|104.52|104.12|104.47|104.07|4
1733897790000|2024-12-11 06:16:30|104.48|104.08|104.45|104.05|104.5|104.1|104.44|104.04|8
1733897800000|2024-12-11 06:16:40|104.44|104.04|104.39|103.99|104.46|104.06|104.39|103.99|10
1733897810000|2024-12-11 06:16:50|104.41|104.01|104.41|104.01|104.42|104.02|104.4|104|5
1733897820000|2024-12-11 06:17:00|104.42|104.02|104.38|103.98|104.42|104.02|104.38|103.98|10
1733897830000|2024-12-11 06:17:10|104.39|103.99|104.31|103.91|104.39|103.99|104.3|103.9|11
1733897840000|2024-12-11 06:17:20|104.29|103.89|104.31|103.91|104.31|103.91|104.24|103.84|9
1733897850000|2024-12-11 06:17:30|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|5
1733897860000|2024-12-11 06:17:40|104.3|103.9|104.31|103.91|104.32|103.92|104.29|103.89|6
1733897870000|2024-12-11 06:17:50|104.3|103.9|104.22|103.82|104.3|103.9|104.22|103.82|4
1733897880000|2024-12-11 06:18:00|104.23|103.83|104.26|103.86|104.26|103.86|104.22|103.82|9
1733897890000|2024-12-11 06:18:10|104.27|103.87|104.29|103.89|104.29|103.89|104.25|103.85|9
1733897900000|2024-12-11 06:18:20|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733897910000|2024-12-11 06:18:30|104.3|103.9|104.25|103.85|104.3|103.9|104.24|103.84|5
1733897920000|2024-12-11 06:18:40|104.23|103.83|104.31|103.91|104.31|103.91|104.21|103.81|8
1733897930000|2024-12-11 06:18:50|104.33|103.93|104.29|103.89|104.33|103.93|104.29|103.89|6
1733897940000|2024-12-11 06:19:00|104.36|103.96|104.36|103.96|104.37|103.97|104.33|103.93|9
1733897950000|2024-12-11 06:19:10|104.34|103.94|104.33|103.93|104.34|103.94|104.29|103.89|9
1733897960000|2024-12-11 06:19:20|104.3|103.9|104.3|103.9|104.3|103.9|104.27|103.87|7
1733897970000|2024-12-11 06:19:30|104.35|103.95|104.33|103.93|104.35|103.95|104.31|103.91|7
1733897980000|2024-12-11 06:19:40|104.34|103.94|104.39|103.99|104.39|103.99|104.34|103.94|6
1733897990000|2024-12-11 06:19:50|104.38|103.98|104.36|103.96|104.38|103.98|104.36|103.96|2
1733898000000|2024-12-11 06:20:00|104.33|103.93|104.28|103.88|104.33|103.93|104.24|103.84|7
1733898010000|2024-12-11 06:20:10|104.27|103.87|104.28|103.88|104.28|103.88|104.27|103.87|4
1733898020000|2024-12-11 06:20:20|104.27|103.87|104.27|103.87|104.27|103.87|104.27|103.87|1
1733898030000|2024-12-11 06:20:30|104.26|103.86|104.24|103.84|104.26|103.86|104.19|103.79|7
1733898040000|2024-12-11 06:20:40|104.25|103.85|104.26|103.86|104.26|103.86|104.24|103.84|3
1733898050000|2024-12-11 06:20:50|104.25|103.85|104.2|103.8|104.25|103.85|104.2|103.8|4
1733898060000|2024-12-11 06:21:00|104.21|103.81|104.19|103.79|104.22|103.82|104.19|103.79|5
1733898070000|2024-12-11 06:21:10|104.18|103.78|104.09|103.69|104.18|103.78|104.08|103.68|7
1733898080000|2024-12-11 06:21:20|104.12|103.72|104.15|103.75|104.15|103.75|104.12|103.72|7
1733898090000|2024-12-11 06:21:30|104.14|103.74|104.15|103.75|104.18|103.78|104.13|103.73|8
1733898100000|2024-12-11 06:21:40|104.13|103.73|104.16|103.76|104.16|103.76|104.12|103.72|7
1733898110000|2024-12-11 06:21:50|104.17|103.77|104.17|103.77|104.17|103.77|104.16|103.76|3
1733898130000|2024-12-11 06:22:10|104.18|103.78|104.24|103.84|104.27|103.87|104.18|103.78|8
1733898140000|2024-12-11 06:22:20|104.25|103.85|104.37|103.97|104.37|103.97|104.23|103.83|10
1733898150000|2024-12-11 06:22:30|104.39|103.99|104.52|104.12|104.53|104.13|104.39|103.99|10
1733898160000|2024-12-11 06:22:40|104.55|104.15|104.49|104.09|104.56|104.16|104.49|104.09|6
1733898170000|2024-12-11 06:22:50|104.5|104.1|104.53|104.13|104.59|104.19|104.5|104.1|8
1733898180000|2024-12-11 06:23:00|104.52|104.12|104.52|104.12|104.52|104.12|104.52|104.12|1
1733898190000|2024-12-11 06:23:10|104.44|104.04|104.38|103.98|104.44|104.04|104.35|103.95|6
1733898200000|2024-12-11 06:23:20|104.37|103.97|104.37|103.97|104.38|103.98|104.32|103.92|12
1733898210000|2024-12-11 06:23:30|104.36|103.96|104.32|103.92|104.36|103.96|104.32|103.92|3
1733898220000|2024-12-11 06:23:40|104.31|103.91|104.35|103.95|104.35|103.95|104.31|103.91|5
1733898230000|2024-12-11 06:23:50|104.36|103.96|104.38|103.98|104.38|103.98|104.36|103.96|3
1733898240000|2024-12-11 06:24:00|104.37|103.97|104.33|103.93|104.37|103.97|104.31|103.91|6
1733898250000|2024-12-11 06:24:10|104.35|103.95|104.32|103.92|104.35|103.95|104.32|103.92|8
1733898260000|2024-12-11 06:24:20|104.33|103.93|104.38|103.98|104.39|103.99|104.33|103.93|6
1733898280000|2024-12-11 06:24:40|104.37|103.97|104.34|103.94|104.37|103.97|104.34|103.94|3
1733898290000|2024-12-11 06:24:50|104.35|103.95|104.32|103.92|104.35|103.95|104.32|103.92|2
1733898300000|2024-12-11 06:25:00|104.31|103.91|104.25|103.85|104.31|103.91|104.25|103.85|4
1733898310000|2024-12-11 06:25:10|104.26|103.86|104.32|103.92|104.32|103.92|104.26|103.86|6
1733898320000|2024-12-11 06:25:20|104.33|103.93|104.33|103.93|104.34|103.94|104.31|103.91|5
1733898330000|2024-12-11 06:25:30|104.37|103.97|104.3|103.9|104.37|103.97|104.3|103.9|4
1733898340000|2024-12-11 06:25:40|104.28|103.88|104.27|103.87|104.3|103.9|104.27|103.87|9
1733898350000|2024-12-11 06:25:50|104.25|103.85|104.23|103.83|104.25|103.85|104.23|103.83|2
1733898360000|2024-12-11 06:26:00|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|2
1733898370000|2024-12-11 06:26:10|104.22|103.82|104.19|103.79|104.22|103.82|104.17|103.77|8
1733898380000|2024-12-11 06:26:20|104.2|103.8|104.13|103.73|104.2|103.8|104.13|103.73|5
1733898390000|2024-12-11 06:26:30|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|3
1733898400000|2024-12-11 06:26:40|104.12|103.72|104.13|103.73|104.13|103.73|104.12|103.72|2
1733898430000|2024-12-11 06:27:10|104.12|103.72|104.11|103.71|104.12|103.72|104.1|103.7|3
1733898440000|2024-12-11 06:27:20|104.12|103.72|104.15|103.75|104.16|103.76|104.12|103.72|7
1733898450000|2024-12-11 06:27:30|104.16|103.76|104.19|103.79|104.19|103.79|104.15|103.75|5
1733898460000|2024-12-11 06:27:40|104.18|103.78|104.24|103.84|104.25|103.85|104.18|103.78|8
1733898470000|2024-12-11 06:27:50|104.22|103.82|104.25|103.85|104.27|103.87|104.22|103.82|10
1733898480000|2024-12-11 06:28:00|104.26|103.86|104.27|103.87|104.27|103.87|104.26|103.86|2
1733898490000|2024-12-11 06:28:10|104.25|103.85|104.32|103.92|104.32|103.92|104.23|103.83|8
1733898500000|2024-12-11 06:28:20|104.33|103.93|104.31|103.91|104.39|103.99|104.31|103.91|8
1733898510000|2024-12-11 06:28:30|104.29|103.89|104.25|103.85|104.3|103.9|104.25|103.85|4
1733898520000|2024-12-11 06:28:40|104.26|103.86|104.31|103.91|104.31|103.91|104.26|103.86|5
1733898530000|2024-12-11 06:28:50|104.34|103.94|104.44|104.04|104.44|104.04|104.34|103.94|7
1733898540000|2024-12-11 06:29:00|104.43|104.03|104.43|104.03|104.44|104.04|104.43|104.03|7
1733898550000|2024-12-11 06:29:10|104.42|104.02|104.39|103.99|104.42|104.02|104.39|103.99|3
1733898560000|2024-12-11 06:29:20|104.4|104|104.38|103.98|104.4|104|104.37|103.97|5
1733898570000|2024-12-11 06:29:30|104.37|103.97|104.31|103.91|104.38|103.98|104.31|103.91|11
1733898580000|2024-12-11 06:29:40|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733898590000|2024-12-11 06:29:50|104.3|103.9|104.3|103.9|104.3|103.9|104.26|103.86|7
1733898600000|2024-12-11 06:30:00|104.29|103.89|104.31|103.91|104.31|103.91|104.29|103.89|2
1733898610000|2024-12-11 06:30:10|104.35|103.95|104.39|103.99|104.4|104|104.35|103.95|5
1733898620000|2024-12-11 06:30:20|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733898630000|2024-12-11 06:30:30|104.32|103.92|104.33|103.93|104.35|103.95|104.32|103.92|7
1733898640000|2024-12-11 06:30:40|104.34|103.94|104.29|103.89|104.34|103.94|104.29|103.89|4
1733898650000|2024-12-11 06:30:50|104.3|103.9|104.28|103.88|104.3|103.9|104.28|103.88|3
1733898660000|2024-12-11 06:31:00|104.29|103.89|104.29|103.89|104.29|103.89|104.29|103.89|1
1733898670000|2024-12-11 06:31:10|104.3|103.9|104.38|103.98|104.38|103.98|104.29|103.89|8
1733898680000|2024-12-11 06:31:20|104.34|103.94|104.3|103.9|104.34|103.94|104.28|103.88|5
1733898690000|2024-12-11 06:31:30|104.29|103.89|104.3|103.9|104.3|103.9|104.29|103.89|2
1733898700000|2024-12-11 06:31:40|104.29|103.89|104.21|103.81|104.29|103.89|104.21|103.81|6
1733898710000|2024-12-11 06:31:50|104.2|103.8|104.2|103.8|104.2|103.8|104.2|103.8|1
1733898720000|2024-12-11 06:32:00|104.14|103.74|104.08|103.68|104.14|103.74|104.08|103.68|4
1733898730000|2024-12-11 06:32:10|104.05|103.65|104.09|103.69|104.09|103.69|104.02|103.62|9
1733898740000|2024-12-11 06:32:20|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|3
1733898750000|2024-12-11 06:32:30|104.13|103.73|104.23|103.83|104.23|103.83|104.13|103.73|10
1733898760000|2024-12-11 06:32:40|104.24|103.84|104.24|103.84|104.29|103.89|104.24|103.84|10
1733898770000|2024-12-11 06:32:50|104.22|103.82|104.26|103.86|104.27|103.87|104.22|103.82|13
1733898780000|2024-12-11 06:33:00|104.27|103.87|104.34|103.94|104.34|103.94|104.27|103.87|10
1733898790000|2024-12-11 06:33:10|104.36|103.96|104.32|103.92|104.37|103.97|104.31|103.91|11
1733898800000|2024-12-11 06:33:20|104.31|103.91|104.17|103.77|104.31|103.91|104.17|103.77|9
1733898810000|2024-12-11 06:33:30|104.18|103.78|104.08|103.68|104.23|103.83|104.08|103.68|12
1733898820000|2024-12-11 06:33:40|104.06|103.66|103.98|103.58|104.06|103.66|103.98|103.58|10
1733898830000|2024-12-11 06:33:50|103.99|103.59|104.07|103.67|104.07|103.67|103.99|103.59|6
1733898840000|2024-12-11 06:34:00|104.09|103.69|104.15|103.75|104.15|103.75|104.08|103.68|15
1733898850000|2024-12-11 06:34:10|104.14|103.74|104.11|103.71|104.15|103.75|104.11|103.71|7
1733898860000|2024-12-11 06:34:20|104.12|103.72|104.12|103.72|104.15|103.75|104.11|103.71|11
1733898870000|2024-12-11 06:34:30|104.11|103.71|104.16|103.76|104.16|103.76|104.11|103.71|19
1733898880000|2024-12-11 06:34:40|104.15|103.75|104.18|103.78|104.23|103.83|104.15|103.75|14
1733898890000|2024-12-11 06:34:50|104.19|103.79|104.05|103.65|104.2|103.8|104.05|103.65|14
1733898900000|2024-12-11 06:35:00|104.04|103.64|103.88|103.48|104.04|103.64|103.88|103.48|8
1733898910000|2024-12-11 06:35:10|103.86|103.46|103.75|103.35|103.87|103.47|103.75|103.35|8
1733898920000|2024-12-11 06:35:20|103.77|103.37|103.79|103.39|103.81|103.41|103.77|103.37|5
1733898930000|2024-12-11 06:35:30|103.82|103.42|103.81|103.41|103.83|103.43|103.79|103.39|5
1733898940000|2024-12-11 06:35:40|103.84|103.44|103.91|103.51|103.91|103.51|103.84|103.44|10
1733898950000|2024-12-11 06:35:50|103.92|103.52|103.92|103.52|103.92|103.52|103.87|103.47|10
1733898960000|2024-12-11 06:36:00|103.9|103.5|103.97|103.57|103.98|103.58|103.9|103.5|7
1733898970000|2024-12-11 06:36:10|103.96|103.56|103.95|103.55|103.97|103.57|103.94|103.54|7
1733898980000|2024-12-11 06:36:20|103.94|103.54|103.89|103.49|103.94|103.54|103.86|103.46|11
1733898990000|2024-12-11 06:36:30|103.9|103.5|103.97|103.57|103.97|103.57|103.9|103.5|9
1733899000000|2024-12-11 06:36:40|103.98|103.58|103.99|103.59|104.07|103.67|103.98|103.58|17
1733899010000|2024-12-11 06:36:50|104.02|103.62|103.96|103.56|104.03|103.63|103.96|103.56|6
1733899020000|2024-12-11 06:37:00|103.97|103.57|103.94|103.54|103.98|103.58|103.94|103.54|12
1733899030000|2024-12-11 06:37:10|103.91|103.51|103.92|103.52|103.92|103.52|103.89|103.49|6
1733899040000|2024-12-11 06:37:20|103.91|103.51|103.96|103.56|103.96|103.56|103.91|103.51|5
1733899050000|2024-12-11 06:37:30|103.95|103.55|103.91|103.51|103.95|103.55|103.89|103.49|8
1733899060000|2024-12-11 06:37:40|103.9|103.5|103.99|103.59|103.99|103.59|103.9|103.5|8
1733899070000|2024-12-11 06:37:50|104|103.6|104.06|103.66|104.06|103.66|103.99|103.59|11
1733899080000|2024-12-11 06:38:00|104.09|103.69|104.14|103.74|104.16|103.76|104.09|103.69|14
1733899090000|2024-12-11 06:38:10|104.11|103.71|104.08|103.68|104.12|103.72|104.08|103.68|9
1733899100000|2024-12-11 06:38:20|104.09|103.69|104.1|103.7|104.16|103.76|104.09|103.69|12
1733899110000|2024-12-11 06:38:30|104.09|103.69|104.11|103.71|104.11|103.71|104.03|103.63|14
1733899120000|2024-12-11 06:38:40|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|7
1733899130000|2024-12-11 06:38:50|104.09|103.69|104.11|103.71|104.11|103.71|104.08|103.68|4
1733899140000|2024-12-11 06:39:00|104.1|103.7|104.07|103.67|104.1|103.7|104.05|103.65|7
1733899150000|2024-12-11 06:39:10|104.05|103.65|104.05|103.65|104.06|103.66|104.04|103.64|7
1733899160000|2024-12-11 06:39:20|104.03|103.63|104.04|103.64|104.06|103.66|104.03|103.63|4
1733899170000|2024-12-11 06:39:30|104.05|103.65|104.11|103.71|104.11|103.71|104.03|103.63|14
1733899180000|2024-12-11 06:39:40|104.1|103.7|104.26|103.86|104.27|103.87|104.1|103.7|12
1733899190000|2024-12-11 06:39:50|104.25|103.85|104.18|103.78|104.25|103.85|104.18|103.78|14
1733899200000|2024-12-11 06:40:00|104.17|103.77|104.21|103.81|104.22|103.82|104.17|103.77|17
1733899210000|2024-12-11 06:40:10|104.2|103.8|104.15|103.75|104.2|103.8|104.13|103.73|10
1733899220000|2024-12-11 06:40:20|104.12|103.72|104.13|103.73|104.14|103.74|104.12|103.72|8
1733899230000|2024-12-11 06:40:30|104.11|103.71|104.08|103.68|104.12|103.72|104.08|103.68|10
1733899240000|2024-12-11 06:40:40|104.09|103.69|104.21|103.81|104.21|103.81|104.09|103.69|10
1733899250000|2024-12-11 06:40:50|104.2|103.8|104.15|103.75|104.2|103.8|104.15|103.75|7
1733899260000|2024-12-11 06:41:00|104.16|103.76|104.16|103.76|104.18|103.78|104.16|103.76|4
1733899270000|2024-12-11 06:41:10|104.17|103.77|104.08|103.68|104.17|103.77|104.07|103.67|9
1733899280000|2024-12-11 06:41:20|104.09|103.69|104.09|103.69|104.09|103.69|104.09|103.69|1
1733899290000|2024-12-11 06:41:30|104.08|103.68|104.1|103.7|104.1|103.7|104.06|103.66|10
1733899300000|2024-12-11 06:41:40|104.11|103.71|104.08|103.68|104.11|103.71|104.07|103.67|5
1733899310000|2024-12-11 06:41:50|104.05|103.65|104.09|103.69|104.09|103.69|104.05|103.65|6
1733899320000|2024-12-11 06:42:00|104.05|103.65|103.98|103.58|104.05|103.65|103.98|103.58|5
1733899330000|2024-12-11 06:42:10|103.99|103.59|103.93|103.53|103.99|103.59|103.91|103.51|6
1733899340000|2024-12-11 06:42:20|103.92|103.52|103.96|103.56|103.97|103.57|103.92|103.52|4
1733899350000|2024-12-11 06:42:30|103.97|103.57|103.87|103.47|103.97|103.57|103.83|103.43|11
1733899360000|2024-12-11 06:42:40|103.86|103.46|103.89|103.49|103.94|103.54|103.86|103.46|11
1733899370000|2024-12-11 06:42:50|103.9|103.5|103.92|103.52|103.92|103.52|103.9|103.5|3
1733899380000|2024-12-11 06:43:00|103.89|103.49|103.95|103.55|103.96|103.56|103.89|103.49|9
1733899390000|2024-12-11 06:43:10|103.96|103.56|103.95|103.55|103.96|103.56|103.95|103.55|2
1733899400000|2024-12-11 06:43:20|103.96|103.56|104.02|103.62|104.03|103.63|103.96|103.56|7
1733899410000|2024-12-11 06:43:30|104.01|103.61|104.01|103.61|104.02|103.62|103.99|103.59|9
1733899420000|2024-12-11 06:43:40|104|103.6|104|103.6|104.02|103.62|104|103.6|5
1733899430000|2024-12-11 06:43:50|104.01|103.61|104|103.6|104.04|103.64|104|103.6|12
1733899440000|2024-12-11 06:44:00|103.98|103.58|103.98|103.58|104|103.6|103.98|103.58|5
1733899450000|2024-12-11 06:44:10|103.99|103.59|104.01|103.61|104.01|103.61|103.99|103.59|5
1733899460000|2024-12-11 06:44:20|104.02|103.62|104|103.6|104.02|103.62|104|103.6|2
1733899470000|2024-12-11 06:44:30|103.99|103.59|103.96|103.56|103.99|103.59|103.96|103.56|6
1733899480000|2024-12-11 06:44:40|103.97|103.57|103.97|103.57|103.98|103.58|103.97|103.57|3
1733899490000|2024-12-11 06:44:50|103.98|103.58|103.93|103.53|103.98|103.58|103.93|103.53|4
1733899500000|2024-12-11 06:45:00|103.89|103.49|103.89|103.49|103.89|103.49|103.79|103.39|16
1733899510000|2024-12-11 06:45:10|103.88|103.48|103.89|103.49|103.89|103.49|103.87|103.47|6
1733899520000|2024-12-11 06:45:20|103.88|103.48|103.84|103.44|103.88|103.48|103.84|103.44|6
1733899530000|2024-12-11 06:45:30|103.83|103.43|103.79|103.39|103.84|103.44|103.79|103.39|7
1733899540000|2024-12-11 06:45:40|103.74|103.34|103.74|103.34|103.74|103.34|103.74|103.34|1
1733899550000|2024-12-11 06:45:50|103.73|103.33|103.77|103.37|103.77|103.37|103.73|103.33|4
1733899560000|2024-12-11 06:46:00|103.76|103.36|103.75|103.35|103.78|103.38|103.75|103.35|6
1733899570000|2024-12-11 06:46:10|103.74|103.34|103.66|103.26|103.74|103.34|103.6|103.2|12
1733899580000|2024-12-11 06:46:20|103.65|103.25|103.74|103.34|103.75|103.35|103.65|103.25|8
1733899590000|2024-12-11 06:46:30|103.72|103.32|103.72|103.32|103.72|103.32|103.7|103.3|5
1733899600000|2024-12-11 06:46:40|103.71|103.31|103.76|103.36|103.77|103.37|103.71|103.31|9
1733899610000|2024-12-11 06:46:50|103.77|103.37|103.7|103.3|103.78|103.38|103.69|103.29|7
1733899620000|2024-12-11 06:47:00|103.71|103.31|103.64|103.24|103.71|103.31|103.61|103.21|7
1733899630000|2024-12-11 06:47:10|103.69|103.29|103.68|103.28|103.69|103.29|103.64|103.24|14
1733899640000|2024-12-11 06:47:20|103.69|103.29|103.61|103.21|103.72|103.32|103.6|103.2|16
1733899650000|2024-12-11 06:47:30|103.62|103.22|103.64|103.24|103.65|103.25|103.62|103.22|4
1733899660000|2024-12-11 06:47:40|103.65|103.25|103.64|103.24|103.65|103.25|103.64|103.24|2
1733899670000|2024-12-11 06:47:50|103.68|103.28|103.69|103.29|103.7|103.3|103.67|103.27|5
1733899680000|2024-12-11 06:48:00|103.68|103.28|103.67|103.27|103.68|103.28|103.67|103.27|2
1733899690000|2024-12-11 06:48:10|103.66|103.26|103.65|103.25|103.66|103.26|103.6|103.2|8
1733899700000|2024-12-11 06:48:20|103.67|103.27|103.71|103.31|103.71|103.31|103.67|103.27|7
1733899710000|2024-12-11 06:48:30|103.7|103.3|103.67|103.27|103.71|103.31|103.67|103.27|7
1733899720000|2024-12-11 06:48:40|103.66|103.26|103.65|103.25|103.66|103.26|103.61|103.21|6
1733899730000|2024-12-11 06:48:50|103.66|103.26|103.68|103.28|103.68|103.28|103.62|103.22|9
1733899740000|2024-12-11 06:49:00|103.7|103.3|103.79|103.39|103.81|103.41|103.7|103.3|13
1733899750000|2024-12-11 06:49:10|103.78|103.38|103.8|103.4|103.8|103.4|103.76|103.36|10
1733899760000|2024-12-11 06:49:20|103.78|103.38|103.79|103.39|103.81|103.41|103.78|103.38|11
1733899770000|2024-12-11 06:49:30|103.8|103.4|103.83|103.43|103.86|103.46|103.8|103.4|6
1733899780000|2024-12-11 06:49:40|103.82|103.42|103.8|103.4|103.82|103.42|103.8|103.4|3
1733899790000|2024-12-11 06:49:50|103.81|103.41|103.82|103.42|103.83|103.43|103.81|103.41|8
1733899800000|2024-12-11 06:50:00|103.83|103.43|103.86|103.46|103.88|103.48|103.83|103.43|11
1733899810000|2024-12-11 06:50:10|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|6
1733899820000|2024-12-11 06:50:20|103.79|103.39|103.75|103.35|103.79|103.39|103.73|103.33|13
1733899830000|2024-12-11 06:50:30|103.79|103.39|103.86|103.46|103.86|103.46|103.79|103.39|11
1733899840000|2024-12-11 06:50:40|103.87|103.47|103.9|103.5|103.91|103.51|103.87|103.47|8
1733899850000|2024-12-11 06:50:50|103.89|103.49|103.88|103.48|103.9|103.5|103.88|103.48|8
1733899860000|2024-12-11 06:51:00|103.89|103.49|103.9|103.5|103.91|103.51|103.85|103.45|11
1733899870000|2024-12-11 06:51:10|103.89|103.49|103.89|103.49|103.89|103.49|103.83|103.43|13
1733899880000|2024-12-11 06:51:20|103.9|103.5|104.02|103.62|104.03|103.63|103.9|103.5|14
1733899890000|2024-12-11 06:51:30|104.01|103.61|104.02|103.62|104.06|103.66|104.01|103.61|15
1733899900000|2024-12-11 06:51:40|104.01|103.61|104.1|103.7|104.11|103.71|104.01|103.61|15
1733899910000|2024-12-11 06:51:50|104.11|103.71|104.09|103.69|104.12|103.72|104.08|103.68|5
1733899920000|2024-12-11 06:52:00|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|8
1733899930000|2024-12-11 06:52:10|104.1|103.7|104.03|103.63|104.1|103.7|104.01|103.61|11
1733899940000|2024-12-11 06:52:20|104.04|103.64|104.07|103.67|104.08|103.68|104.04|103.64|8
1733899950000|2024-12-11 06:52:30|104.06|103.66|104.07|103.67|104.07|103.67|104.03|103.63|7
1733899960000|2024-12-11 06:52:40|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|5
1733899970000|2024-12-11 06:52:50|104.1|103.7|104.1|103.7|104.1|103.7|104.09|103.69|3
1733899980000|2024-12-11 06:53:00|104.11|103.71|104.17|103.77|104.18|103.78|104.11|103.71|4
1733899990000|2024-12-11 06:53:10|104.16|103.76|104.12|103.72|104.16|103.76|104.12|103.72|8
1733900000000|2024-12-11 06:53:20|104.13|103.73|104.12|103.72|104.13|103.73|104.12|103.72|2
1733900010000|2024-12-11 06:53:30|104.13|103.73|104.17|103.77|104.18|103.78|104.13|103.73|7
1733900020000|2024-12-11 06:53:40|104.14|103.74|104.13|103.73|104.14|103.74|104.13|103.73|6
1733900030000|2024-12-11 06:53:50|104.14|103.74|104.17|103.77|104.18|103.78|104.14|103.74|9
1733900040000|2024-12-11 06:54:00|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|4
1733900050000|2024-12-11 06:54:10|104.19|103.79|104.1|103.7|104.19|103.79|104.1|103.7|9
1733900060000|2024-12-11 06:54:20|104.11|103.71|104.11|103.71|104.17|103.77|104.1|103.7|9
1733900070000|2024-12-11 06:54:30|104.12|103.72|104.12|103.72|104.13|103.73|104.12|103.72|3
1733900080000|2024-12-11 06:54:40|104.11|103.71|104.06|103.66|104.11|103.71|104.05|103.65|5
1733900090000|2024-12-11 06:54:50|104.05|103.65|104.06|103.66|104.06|103.66|104.05|103.65|2
1733900100000|2024-12-11 06:55:00|104.07|103.67|104.09|103.69|104.1|103.7|104.07|103.67|8
1733900110000|2024-12-11 06:55:10|104.08|103.68|104.03|103.63|104.09|103.69|104.02|103.62|14
1733900120000|2024-12-11 06:55:20|104.02|103.62|104.07|103.67|104.08|103.68|104.02|103.62|9
1733900130000|2024-12-11 06:55:30|104.08|103.68|104.03|103.63|104.08|103.68|104.03|103.63|8
1733900140000|2024-12-11 06:55:40|104.04|103.64|104.04|103.64|104.04|103.64|104.03|103.63|3
1733900150000|2024-12-11 06:55:50|104.06|103.66|104.06|103.66|104.06|103.66|104.03|103.63|5
1733900160000|2024-12-11 06:56:00|104.05|103.65|104.01|103.61|104.05|103.65|104.01|103.61|9
1733900170000|2024-12-11 06:56:10|104|103.6|103.99|103.59|104|103.6|103.99|103.59|2
1733900180000|2024-12-11 06:56:20|103.98|103.58|103.93|103.53|103.98|103.58|103.93|103.53|5
1733900190000|2024-12-11 06:56:30|103.94|103.54|103.95|103.55|103.95|103.55|103.94|103.54|2
1733900200000|2024-12-11 06:56:40|103.94|103.54|103.91|103.51|103.94|103.54|103.9|103.5|8
1733900210000|2024-12-11 06:56:50|103.9|103.5|103.94|103.54|103.95|103.55|103.9|103.5|6
1733900220000|2024-12-11 06:57:00|103.93|103.53|103.92|103.52|103.94|103.54|103.91|103.51|5
1733900230000|2024-12-11 06:57:10|103.94|103.54|103.96|103.56|103.96|103.56|103.94|103.54|2
1733900240000|2024-12-11 06:57:20|103.95|103.55|103.94|103.54|103.95|103.55|103.91|103.51|4
1733900250000|2024-12-11 06:57:30|103.93|103.53|103.97|103.57|103.97|103.57|103.9|103.5|11
1733900260000|2024-12-11 06:57:40|103.96|103.56|103.95|103.55|103.96|103.56|103.93|103.53|9
1733900270000|2024-12-11 06:57:50|103.96|103.56|103.97|103.57|103.98|103.58|103.96|103.56|6
1733900280000|2024-12-11 06:58:00|103.98|103.58|104|103.6|104.01|103.61|103.98|103.58|5
1733900300000|2024-12-11 06:58:20|103.98|103.58|103.96|103.56|103.99|103.59|103.96|103.56|4
1733900310000|2024-12-11 06:58:30|103.97|103.57|103.96|103.56|103.97|103.57|103.96|103.56|6
1733900320000|2024-12-11 06:58:40|103.95|103.55|103.92|103.52|103.95|103.55|103.92|103.52|3
1733900330000|2024-12-11 06:58:50|103.93|103.53|103.92|103.52|103.93|103.53|103.92|103.52|6
1733900340000|2024-12-11 06:59:00|103.93|103.53|103.9|103.5|103.93|103.53|103.89|103.49|8
1733900350000|2024-12-11 06:59:10|103.91|103.51|103.87|103.47|103.91|103.51|103.87|103.47|5
1733900360000|2024-12-11 06:59:20|103.86|103.46|103.83|103.43|103.86|103.46|103.82|103.42|7
1733900370000|2024-12-11 06:59:30|103.82|103.42|103.85|103.45|103.86|103.46|103.82|103.42|7
1733900380000|2024-12-11 06:59:40|103.86|103.46|103.86|103.46|103.87|103.47|103.86|103.46|3
1733900390000|2024-12-11 06:59:50|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733900400000|2024-12-11 07:00:00|103.9|103.5|103.9|103.5|103.92|103.52|103.89|103.49|10
1733900410000|2024-12-11 07:00:10|103.89|103.49|103.83|103.43|103.89|103.49|103.83|103.43|8
1733900420000|2024-12-11 07:00:20|103.84|103.44|103.95|103.55|103.95|103.55|103.84|103.44|11
1733900430000|2024-12-11 07:00:30|103.94|103.54|103.94|103.54|103.98|103.58|103.94|103.54|9
1733900440000|2024-12-11 07:00:40|103.95|103.55|103.93|103.53|103.95|103.55|103.91|103.51|3
1733900450000|2024-12-11 07:00:50|103.92|103.52|103.96|103.56|103.96|103.56|103.9|103.5|10
1733900460000|2024-12-11 07:01:00|103.95|103.55|103.97|103.57|103.99|103.59|103.95|103.55|6
1733900470000|2024-12-11 07:01:10|103.96|103.56|103.89|103.49|103.97|103.57|103.89|103.49|10
1733900480000|2024-12-11 07:01:20|103.91|103.51|103.94|103.54|103.95|103.55|103.91|103.51|7
1733900490000|2024-12-11 07:01:30|103.95|103.55|103.98|103.58|103.98|103.58|103.95|103.55|4
1733900500000|2024-12-11 07:01:40|103.99|103.59|104.05|103.65|104.05|103.65|103.99|103.59|8
1733900510000|2024-12-11 07:01:50|104.06|103.66|104.17|103.77|104.18|103.78|104.06|103.66|14
1733900520000|2024-12-11 07:02:00|104.14|103.74|104.12|103.72|104.16|103.76|104.1|103.7|9
1733900530000|2024-12-11 07:02:10|104.13|103.73|104.11|103.71|104.16|103.76|104.11|103.71|15
1733900540000|2024-12-11 07:02:20|104.12|103.72|104.09|103.69|104.15|103.75|104.09|103.69|8
1733900550000|2024-12-11 07:02:30|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|11
1733900560000|2024-12-11 07:02:40|104.16|103.76|104.19|103.79|104.19|103.79|104.16|103.76|8
1733900570000|2024-12-11 07:02:50|104.21|103.81|104.31|103.91|104.31|103.91|104.2|103.8|7
1733900580000|2024-12-11 07:03:00|104.32|103.92|104.4|104|104.4|104|104.32|103.92|8
1733900590000|2024-12-11 07:03:10|104.38|103.98|104.3|103.9|104.4|104|104.3|103.9|12
1733900600000|2024-12-11 07:03:20|104.29|103.89|104.33|103.93|104.33|103.93|104.29|103.89|5
1733900610000|2024-12-11 07:03:30|104.34|103.94|104.42|104.02|104.42|104.02|104.34|103.94|8
1733900620000|2024-12-11 07:03:40|104.41|104.01|104.54|104.14|104.54|104.14|104.39|103.99|12
1733900630000|2024-12-11 07:03:50|104.53|104.13|104.5|104.1|104.54|104.14|104.49|104.09|9
1733900640000|2024-12-11 07:04:00|104.51|104.11|104.53|104.13|104.53|104.13|104.51|104.11|2
1733900650000|2024-12-11 07:04:10|104.49|104.09|104.43|104.03|104.49|104.09|104.43|104.03|5
1733900660000|2024-12-11 07:04:20|104.44|104.04|104.45|104.05|104.45|104.05|104.43|104.03|6
1733900670000|2024-12-11 07:04:30|104.44|104.04|104.45|104.05|104.45|104.05|104.43|104.03|8
1733900680000|2024-12-11 07:04:40|104.44|104.04|104.4|104|104.45|104.05|104.4|104|10
1733900690000|2024-12-11 07:04:50|104.39|103.99|104.35|103.95|104.39|103.99|104.35|103.95|8
1733900700000|2024-12-11 07:05:00|104.36|103.96|104.46|104.06|104.47|104.07|104.35|103.95|10
1733900710000|2024-12-11 07:05:10|104.45|104.05|104.32|103.92|104.45|104.05|104.32|103.92|7
1733900720000|2024-12-11 07:05:20|104.27|103.87|104.32|103.92|104.33|103.93|104.25|103.85|12
1733900730000|2024-12-11 07:05:30|104.33|103.93|104.37|103.97|104.4|104|104.33|103.93|15
1733900740000|2024-12-11 07:05:40|104.38|103.98|104.31|103.91|104.41|104.01|104.3|103.9|13
1733900750000|2024-12-11 07:05:50|104.3|103.9|104.36|103.96|104.37|103.97|104.3|103.9|7
1733900760000|2024-12-11 07:06:00|104.35|103.95|104.27|103.87|104.36|103.96|104.24|103.84|21
1733900770000|2024-12-11 07:06:10|104.26|103.86|104.05|103.65|104.26|103.86|104.05|103.65|14
1733900780000|2024-12-11 07:06:20|104.04|103.64|103.98|103.58|104.04|103.64|103.98|103.58|12
1733900790000|2024-12-11 07:06:30|103.97|103.57|104.02|103.62|104.02|103.62|103.94|103.54|11
1733900800000|2024-12-11 07:06:40|104.01|103.61|104.17|103.77|104.17|103.77|104.01|103.61|14
1733900810000|2024-12-11 07:06:50|104.19|103.79|104.25|103.85|104.25|103.85|104.17|103.77|11
1733900820000|2024-12-11 07:07:00|104.24|103.84|104.18|103.78|104.25|103.85|104.13|103.73|19
1733900830000|2024-12-11 07:07:10|104.17|103.77|104.25|103.85|104.25|103.85|104.17|103.77|8
1733900840000|2024-12-11 07:07:20|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|8
1733900850000|2024-12-11 07:07:30|104.24|103.84|104.14|103.74|104.25|103.85|104.13|103.73|11
1733900860000|2024-12-11 07:07:40|104.15|103.75|104.15|103.75|104.16|103.76|104.15|103.75|5
1733900870000|2024-12-11 07:07:50|104.14|103.74|104.14|103.74|104.15|103.75|104.13|103.73|6
1733900880000|2024-12-11 07:08:00|104.16|103.76|104.19|103.79|104.2|103.8|104.16|103.76|9
1733900890000|2024-12-11 07:08:10|104.18|103.78|104.26|103.86|104.26|103.86|104.16|103.76|7
1733900900000|2024-12-11 07:08:20|104.27|103.87|104.29|103.89|104.35|103.95|104.27|103.87|9
1733900910000|2024-12-11 07:08:30|104.3|103.9|104.29|103.89|104.31|103.91|104.29|103.89|6
1733900920000|2024-12-11 07:08:40|104.28|103.88|104.25|103.85|104.28|103.88|104.25|103.85|10
1733900930000|2024-12-11 07:08:50|104.24|103.84|104.27|103.87|104.28|103.88|104.24|103.84|7
1733900940000|2024-12-11 07:09:00|104.25|103.85|104.19|103.79|104.25|103.85|104.18|103.78|9
1733900950000|2024-12-11 07:09:10|104.18|103.78|104.15|103.75|104.18|103.78|104.14|103.74|17
1733900960000|2024-12-11 07:09:20|104.14|103.74|104.15|103.75|104.16|103.76|104.09|103.69|11
1733900970000|2024-12-11 07:09:30|104.14|103.74|104.1|103.7|104.14|103.74|104.1|103.7|9
1733900980000|2024-12-11 07:09:40|104.07|103.67|104.05|103.65|104.08|103.68|104.05|103.65|4
1733900990000|2024-12-11 07:09:50|104.07|103.67|104.07|103.67|104.09|103.69|104.07|103.67|11
1733901000000|2024-12-11 07:10:00|104.06|103.66|103.91|103.51|104.06|103.66|103.86|103.46|20
1733901010000|2024-12-11 07:10:10|103.9|103.5|103.78|103.38|103.93|103.53|103.78|103.38|10
1733901020000|2024-12-11 07:10:20|103.77|103.37|103.8|103.4|103.83|103.43|103.77|103.37|16
1733901030000|2024-12-11 07:10:30|103.79|103.39|103.76|103.36|103.79|103.39|103.76|103.36|8
1733901040000|2024-12-11 07:10:40|103.79|103.39|103.72|103.32|103.8|103.4|103.71|103.31|8
1733901050000|2024-12-11 07:10:50|103.69|103.29|103.68|103.28|103.71|103.31|103.63|103.23|8
1733901060000|2024-12-11 07:11:00|103.67|103.27|103.65|103.25|103.68|103.28|103.61|103.21|8
1733901070000|2024-12-11 07:11:10|103.67|103.27|103.69|103.29|103.69|103.29|103.67|103.27|5
1733901080000|2024-12-11 07:11:20|103.67|103.27|103.88|103.48|103.88|103.48|103.67|103.27|17
1733901090000|2024-12-11 07:11:30|103.87|103.47|103.91|103.51|103.92|103.52|103.87|103.47|17
1733901100000|2024-12-11 07:11:40|103.89|103.49|103.88|103.48|103.89|103.49|103.84|103.44|13
1733901110000|2024-12-11 07:11:50|103.87|103.47|103.89|103.49|103.94|103.54|103.87|103.47|11
1733901120000|2024-12-11 07:12:00|103.88|103.48|103.84|103.44|103.88|103.48|103.82|103.42|11
1733901130000|2024-12-11 07:12:10|103.83|103.43|103.77|103.37|103.84|103.44|103.76|103.36|13
1733901140000|2024-12-11 07:12:20|103.76|103.36|103.83|103.43|103.84|103.44|103.76|103.36|11
1733901150000|2024-12-11 07:12:30|103.8|103.4|103.76|103.36|103.8|103.4|103.76|103.36|4
1733901160000|2024-12-11 07:12:40|103.75|103.35|103.76|103.36|103.77|103.37|103.75|103.35|6
1733901170000|2024-12-11 07:12:50|103.75|103.35|103.76|103.36|103.76|103.36|103.75|103.35|4
1733901180000|2024-12-11 07:13:00|103.77|103.37|103.76|103.36|103.77|103.37|103.76|103.36|4
1733901190000|2024-12-11 07:13:10|103.77|103.37|103.78|103.38|103.79|103.39|103.76|103.36|6
1733901200000|2024-12-11 07:13:20|103.77|103.37|103.75|103.35|103.78|103.38|103.75|103.35|5
1733901210000|2024-12-11 07:13:30|103.73|103.33|103.74|103.34|103.79|103.39|103.73|103.33|8
1733901220000|2024-12-11 07:13:40|103.75|103.35|103.75|103.35|103.82|103.42|103.74|103.34|10
1733901230000|2024-12-11 07:13:50|103.76|103.36|103.75|103.35|103.76|103.36|103.75|103.35|8
1733901240000|2024-12-11 07:14:00|103.78|103.38|103.79|103.39|103.85|103.45|103.78|103.38|10
1733901250000|2024-12-11 07:14:10|103.8|103.4|103.77|103.37|103.83|103.43|103.76|103.36|10
1733901260000|2024-12-11 07:14:20|103.76|103.36|103.76|103.36|103.78|103.38|103.75|103.35|7
1733901270000|2024-12-11 07:14:30|103.77|103.37|103.74|103.34|103.77|103.37|103.73|103.33|4
1733901280000|2024-12-11 07:14:40|103.73|103.33|103.67|103.27|103.74|103.34|103.67|103.27|7
1733901290000|2024-12-11 07:14:50|103.68|103.28|103.76|103.36|103.77|103.37|103.68|103.28|7
1733901300000|2024-12-11 07:15:00|103.75|103.35|103.63|103.23|103.75|103.35|103.63|103.23|7
1733901310000|2024-12-11 07:15:10|103.64|103.24|103.52|103.12|103.64|103.24|103.5|103.1|14
1733901320000|2024-12-11 07:15:20|103.53|103.13|103.55|103.15|103.56|103.16|103.52|103.12|10
1733901330000|2024-12-11 07:15:30|103.56|103.16|103.57|103.17|103.61|103.21|103.56|103.16|17
1733901340000|2024-12-11 07:15:40|103.58|103.18|103.59|103.19|103.6|103.2|103.58|103.18|11
1733901350000|2024-12-11 07:15:50|103.58|103.18|103.64|103.24|103.65|103.25|103.58|103.18|9
1733901360000|2024-12-11 07:16:00|103.63|103.23|103.54|103.14|103.63|103.23|103.51|103.11|7
1733901370000|2024-12-11 07:16:10|103.55|103.15|103.58|103.18|103.59|103.19|103.54|103.14|7
1733901380000|2024-12-11 07:16:20|103.57|103.17|103.5|103.1|103.57|103.17|103.49|103.09|7
1733901390000|2024-12-11 07:16:30|103.46|103.06|103.47|103.07|103.48|103.08|103.43|103.03|8
1733901400000|2024-12-11 07:16:40|103.46|103.06|103.34|102.94|103.47|103.07|103.33|102.93|9
1733901410000|2024-12-11 07:16:50|103.33|102.93|103.38|102.98|103.38|102.98|103.33|102.93|5
1733901420000|2024-12-11 07:17:00|103.37|102.97|103.32|102.92|103.43|103.03|103.32|102.92|10
1733901430000|2024-12-11 07:17:10|103.33|102.93|103.34|102.94|103.35|102.95|103.33|102.93|4
1733901440000|2024-12-11 07:17:20|103.33|102.93|103.41|103.01|103.41|103.01|103.32|102.92|7
1733901450000|2024-12-11 07:17:30|103.38|102.98|103.42|103.02|103.45|103.05|103.38|102.98|8
1733901460000|2024-12-11 07:17:40|103.43|103.03|103.47|103.07|103.54|103.14|103.43|103.03|10
1733901470000|2024-12-11 07:17:50|103.48|103.08|103.47|103.07|103.53|103.13|103.47|103.07|7
1733901480000|2024-12-11 07:18:00|103.48|103.08|103.54|103.14|103.54|103.14|103.48|103.08|5
1733901490000|2024-12-11 07:18:10|103.51|103.11|103.53|103.13|103.54|103.14|103.49|103.09|16
1733901500000|2024-12-11 07:18:20|103.54|103.14|103.49|103.09|103.54|103.14|103.47|103.07|13
1733901510000|2024-12-11 07:18:30|103.48|103.08|103.43|103.03|103.48|103.08|103.43|103.03|4
1733901520000|2024-12-11 07:18:40|103.44|103.04|103.47|103.07|103.48|103.08|103.44|103.04|4
1733901530000|2024-12-11 07:18:50|103.44|103.04|103.4|103|103.44|103.04|103.39|102.99|6
1733901540000|2024-12-11 07:19:00|103.39|102.99|103.36|102.96|103.39|102.99|103.35|102.95|6
1733901550000|2024-12-11 07:19:10|103.38|102.98|103.36|102.96|103.38|102.98|103.36|102.96|11
1733901560000|2024-12-11 07:19:20|103.35|102.95|103.35|102.95|103.39|102.99|103.35|102.95|4
1733901570000|2024-12-11 07:19:30|103.34|102.94|103.33|102.93|103.35|102.95|103.33|102.93|4
1733901580000|2024-12-11 07:19:40|103.31|102.91|103.29|102.89|103.31|102.91|103.29|102.89|6
1733901590000|2024-12-11 07:19:50|103.25|102.85|103.15|102.75|103.28|102.88|103.15|102.75|17
1733901600000|2024-12-11 07:20:00|103.17|102.77|103.19|102.79|103.19|102.79|103.17|102.77|9
1733901610000|2024-12-11 07:20:10|103.2|102.8|103.18|102.78|103.2|102.8|103.18|102.78|3
1733901620000|2024-12-11 07:20:20|103.25|102.85|103.31|102.91|103.32|102.92|103.25|102.85|11
1733901630000|2024-12-11 07:20:30|103.3|102.9|103.37|102.97|103.37|102.97|103.3|102.9|4
1733901640000|2024-12-11 07:20:40|103.35|102.95|103.34|102.94|103.36|102.96|103.33|102.93|10
1733901650000|2024-12-11 07:20:50|103.35|102.95|103.42|103.02|103.42|103.02|103.35|102.95|12
1733901660000|2024-12-11 07:21:00|103.4|103|103.37|102.97|103.4|103|103.37|102.97|6
1733901670000|2024-12-11 07:21:10|103.36|102.96|103.35|102.95|103.4|103|103.35|102.95|6
1733901680000|2024-12-11 07:21:20|103.33|102.93|103.32|102.92|103.34|102.94|103.3|102.9|6
1733901690000|2024-12-11 07:21:30|103.33|102.93|103.37|102.97|103.38|102.98|103.33|102.93|3
1733901700000|2024-12-11 07:21:40|103.36|102.96|103.31|102.91|103.36|102.96|103.31|102.91|7
1733901710000|2024-12-11 07:21:50|103.32|102.92|103.36|102.96|103.36|102.96|103.32|102.92|4
1733901720000|2024-12-11 07:22:00|103.38|102.98|103.51|103.11|103.51|103.11|103.38|102.98|10
1733901730000|2024-12-11 07:22:10|103.5|103.1|103.45|103.05|103.5|103.1|103.45|103.05|3
1733901740000|2024-12-11 07:22:20|103.46|103.06|103.45|103.05|103.47|103.07|103.45|103.05|4
1733901750000|2024-12-11 07:22:30|103.46|103.06|103.49|103.09|103.5|103.1|103.43|103.03|10
1733901760000|2024-12-11 07:22:40|103.47|103.07|103.46|103.06|103.49|103.09|103.46|103.06|6
1733901770000|2024-12-11 07:22:50|103.44|103.04|103.42|103.02|103.45|103.05|103.41|103.01|9
1733901780000|2024-12-11 07:23:00|103.43|103.03|103.47|103.07|103.47|103.07|103.39|102.99|11
1733901790000|2024-12-11 07:23:10|103.48|103.08|103.49|103.09|103.5|103.1|103.47|103.07|4
1733901800000|2024-12-11 07:23:20|103.41|103.01|103.38|102.98|103.41|103.01|103.37|102.97|5
1733901810000|2024-12-11 07:23:30|103.37|102.97|103.43|103.03|103.43|103.03|103.37|102.97|7
1733901820000|2024-12-11 07:23:40|103.45|103.05|103.44|103.04|103.47|103.07|103.44|103.04|6
1733901830000|2024-12-11 07:23:50|103.42|103.02|103.45|103.05|103.45|103.05|103.42|103.02|7
1733901840000|2024-12-11 07:24:00|103.41|103.01|103.45|103.05|103.46|103.06|103.41|103.01|6
1733901850000|2024-12-11 07:24:10|103.44|103.04|103.43|103.03|103.45|103.05|103.42|103.02|7
1733901860000|2024-12-11 07:24:20|103.39|102.99|103.41|103.01|103.41|103.01|103.39|102.99|3
1733901870000|2024-12-11 07:24:30|103.43|103.03|103.46|103.06|103.48|103.08|103.43|103.03|4
1733901880000|2024-12-11 07:24:40|103.45|103.05|103.47|103.07|103.48|103.08|103.45|103.05|5
1733901890000|2024-12-11 07:24:50|103.48|103.08|103.5|103.1|103.5|103.1|103.48|103.08|3
1733901900000|2024-12-11 07:25:00|103.51|103.11|103.55|103.15|103.55|103.15|103.51|103.11|3
1733901910000|2024-12-11 07:25:10|103.53|103.13|103.52|103.12|103.53|103.13|103.5|103.1|5
1733901920000|2024-12-11 07:25:20|103.51|103.11|103.5|103.1|103.51|103.11|103.45|103.05|9
1733901930000|2024-12-11 07:25:30|103.49|103.09|103.51|103.11|103.52|103.12|103.47|103.07|8
1733901940000|2024-12-11 07:25:40|103.53|103.13|103.47|103.07|103.53|103.13|103.47|103.07|10
1733901950000|2024-12-11 07:25:50|103.48|103.08|103.5|103.1|103.53|103.13|103.48|103.08|6
1733901960000|2024-12-11 07:26:00|103.51|103.11|103.58|103.18|103.58|103.18|103.51|103.11|8
1733901970000|2024-12-11 07:26:10|103.55|103.15|103.55|103.15|103.56|103.16|103.54|103.14|4
1733901980000|2024-12-11 07:26:20|103.54|103.14|103.49|103.09|103.54|103.14|103.49|103.09|6
1733901990000|2024-12-11 07:26:30|103.51|103.11|103.55|103.15|103.55|103.15|103.51|103.11|4
1733902000000|2024-12-11 07:26:40|103.54|103.14|103.55|103.15|103.55|103.15|103.54|103.14|2
1733902010000|2024-12-11 07:26:50|103.56|103.16|103.58|103.18|103.59|103.19|103.56|103.16|4
1733902020000|2024-12-11 07:27:00|103.59|103.19|103.62|103.22|103.62|103.22|103.56|103.16|6
1733902030000|2024-12-11 07:27:10|103.63|103.23|103.61|103.21|103.67|103.27|103.61|103.21|10
1733902040000|2024-12-11 07:27:20|103.6|103.2|103.55|103.15|103.6|103.2|103.55|103.15|3
1733902060000|2024-12-11 07:27:40|103.54|103.14|103.56|103.16|103.56|103.16|103.52|103.12|6
1733902070000|2024-12-11 07:27:50|103.55|103.15|103.54|103.14|103.55|103.15|103.54|103.14|2
1733902080000|2024-12-11 07:28:00|103.55|103.15|103.49|103.09|103.57|103.17|103.49|103.09|6
1733902090000|2024-12-11 07:28:10|103.5|103.1|103.49|103.09|103.51|103.11|103.47|103.07|7
1733902100000|2024-12-11 07:28:20|103.5|103.1|103.61|103.21|103.61|103.21|103.5|103.1|8
1733902110000|2024-12-11 07:28:30|103.6|103.2|103.62|103.22|103.65|103.25|103.6|103.2|8
1733902120000|2024-12-11 07:28:40|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733902130000|2024-12-11 07:28:50|103.7|103.3|103.7|103.3|103.7|103.3|103.69|103.29|5
1733902140000|2024-12-11 07:29:00|103.67|103.27|103.7|103.3|103.7|103.3|103.66|103.26|9
1733902150000|2024-12-11 07:29:10|103.69|103.29|103.71|103.31|103.71|103.31|103.69|103.29|3
1733902160000|2024-12-11 07:29:20|103.69|103.29|103.68|103.28|103.69|103.29|103.68|103.28|2
1733902170000|2024-12-11 07:29:30|103.67|103.27|103.69|103.29|103.69|103.29|103.67|103.27|2
1733902180000|2024-12-11 07:29:40|103.68|103.28|103.65|103.25|103.68|103.28|103.65|103.25|5
1733902190000|2024-12-11 07:29:50|103.64|103.24|103.65|103.25|103.65|103.25|103.64|103.24|4
1733902200000|2024-12-11 07:30:00|103.67|103.27|103.69|103.29|103.69|103.29|103.65|103.25|8
1733902210000|2024-12-11 07:30:10|103.68|103.28|103.8|103.4|103.8|103.4|103.68|103.28|9
1733902220000|2024-12-11 07:30:20|103.81|103.41|103.83|103.43|103.86|103.46|103.81|103.41|5
1733902230000|2024-12-11 07:30:30|103.84|103.44|103.76|103.36|103.84|103.44|103.76|103.36|6
1733902240000|2024-12-11 07:30:40|103.77|103.37|103.81|103.41|103.81|103.41|103.77|103.37|3
1733902250000|2024-12-11 07:30:50|103.8|103.4|103.94|103.54|103.94|103.54|103.79|103.39|7
1733902260000|2024-12-11 07:31:00|103.95|103.55|104.07|103.67|104.08|103.68|103.95|103.55|11
1733902270000|2024-12-11 07:31:10|104.08|103.68|104.16|103.76|104.16|103.76|104.07|103.67|13
1733902280000|2024-12-11 07:31:20|104.15|103.75|104.16|103.76|104.16|103.76|104.15|103.75|4
1733902290000|2024-12-11 07:31:30|104.17|103.77|104.19|103.79|104.24|103.84|104.17|103.77|8
1733902300000|2024-12-11 07:31:40|104.17|103.77|104.13|103.73|104.2|103.8|104.1|103.7|11
1733902310000|2024-12-11 07:31:50|104.15|103.75|104.25|103.85|104.26|103.86|104.15|103.75|11
1733902320000|2024-12-11 07:32:00|104.24|103.84|104.26|103.86|104.27|103.87|104.24|103.84|9
1733902330000|2024-12-11 07:32:10|104.24|103.84|104.23|103.83|104.26|103.86|104.23|103.83|7
1733902340000|2024-12-11 07:32:20|104.24|103.84|104.2|103.8|104.24|103.84|104.2|103.8|5
1733902350000|2024-12-11 07:32:30|104.21|103.81|104.23|103.83|104.23|103.83|104.19|103.79|7
1733902360000|2024-12-11 07:32:40|104.22|103.82|104.23|103.83|104.24|103.84|104.22|103.82|6
1733902370000|2024-12-11 07:32:50|104.21|103.81|104.13|103.73|104.21|103.81|104.13|103.73|5
1733902380000|2024-12-11 07:33:00|104.12|103.72|104.17|103.77|104.17|103.77|104.12|103.72|7
1733902390000|2024-12-11 07:33:10|104.18|103.78|104.21|103.81|104.22|103.82|104.18|103.78|6
1733902400000|2024-12-11 07:33:20|104.19|103.79|104.11|103.71|104.19|103.79|104.1|103.7|8
1733902410000|2024-12-11 07:33:30|104.09|103.69|104.07|103.67|104.09|103.69|104.05|103.65|7
1733902420000|2024-12-11 07:33:40|104.06|103.66|103.96|103.56|104.07|103.67|103.96|103.56|13
1733902430000|2024-12-11 07:33:50|103.94|103.54|103.96|103.56|103.96|103.56|103.89|103.49|11
1733902440000|2024-12-11 07:34:00|103.97|103.57|103.99|103.59|104|103.6|103.95|103.55|11
1733902450000|2024-12-11 07:34:10|103.98|103.58|104.04|103.64|104.04|103.64|103.95|103.55|11
1733902460000|2024-12-11 07:34:20|104.05|103.65|104.02|103.62|104.08|103.68|104.02|103.62|6
1733902470000|2024-12-11 07:34:30|104.04|103.64|104|103.6|104.04|103.64|103.99|103.59|6
1733902480000|2024-12-11 07:34:40|104.01|103.61|104|103.6|104.01|103.61|103.99|103.59|5
1733902490000|2024-12-11 07:34:50|103.95|103.55|103.96|103.56|103.97|103.57|103.91|103.51|9
1733902500000|2024-12-11 07:35:00|103.97|103.57|104.04|103.64|104.07|103.67|103.97|103.57|10
1733902510000|2024-12-11 07:35:10|104.03|103.63|104|103.6|104.04|103.64|104|103.6|8
1733902520000|2024-12-11 07:35:20|104.01|103.61|104.1|103.7|104.1|103.7|104.01|103.61|5
1733902530000|2024-12-11 07:35:30|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|4
1733902540000|2024-12-11 07:35:40|104.02|103.62|103.99|103.59|104.02|103.62|103.99|103.59|5
1733902550000|2024-12-11 07:35:50|104.01|103.61|104|103.6|104.01|103.61|103.99|103.59|3
1733902560000|2024-12-11 07:36:00|103.99|103.59|104.02|103.62|104.07|103.67|103.99|103.59|8
1733902570000|2024-12-11 07:36:10|103.99|103.59|103.87|103.47|103.99|103.59|103.87|103.47|12
1733902580000|2024-12-11 07:36:20|103.85|103.45|103.88|103.48|103.88|103.48|103.85|103.45|6
1733902590000|2024-12-11 07:36:30|103.87|103.47|103.86|103.46|103.88|103.48|103.8|103.4|16
1733902600000|2024-12-11 07:36:40|103.82|103.42|103.8|103.4|103.86|103.46|103.8|103.4|8
1733902610000|2024-12-11 07:36:50|103.77|103.37|103.51|103.11|103.77|103.37|103.51|103.11|13
1733902620000|2024-12-11 07:37:00|103.49|103.09|103.4|103|103.49|103.09|103.3|102.9|20
1733902630000|2024-12-11 07:37:10|103.42|103.02|103.48|103.08|103.51|103.11|103.42|103.02|12
1733902640000|2024-12-11 07:37:20|103.5|103.1|103.66|103.26|103.68|103.28|103.5|103.1|19
1733902650000|2024-12-11 07:37:30|103.67|103.27|103.65|103.25|103.67|103.27|103.6|103.2|14
1733902660000|2024-12-11 07:37:40|103.63|103.23|103.57|103.17|103.64|103.24|103.57|103.17|8
1733902670000|2024-12-11 07:37:50|103.58|103.18|103.61|103.21|103.61|103.21|103.58|103.18|7
1733902680000|2024-12-11 07:38:00|103.6|103.2|103.72|103.32|103.72|103.32|103.59|103.19|12
1733902690000|2024-12-11 07:38:10|103.74|103.34|103.82|103.42|103.89|103.49|103.74|103.34|12
1733902700000|2024-12-11 07:38:20|103.81|103.41|103.69|103.29|103.81|103.41|103.69|103.29|17
1733902710000|2024-12-11 07:38:30|103.71|103.31|103.63|103.23|103.72|103.32|103.63|103.23|8
1733902720000|2024-12-11 07:38:40|103.66|103.26|103.69|103.29|103.69|103.29|103.66|103.26|4
1733902730000|2024-12-11 07:38:50|103.66|103.26|103.7|103.3|103.7|103.3|103.63|103.23|8
1733902740000|2024-12-11 07:39:00|103.71|103.31|103.62|103.22|103.71|103.31|103.62|103.22|7
1733902750000|2024-12-11 07:39:10|103.65|103.25|103.7|103.3|103.7|103.3|103.62|103.22|14
1733902760000|2024-12-11 07:39:20|103.71|103.31|103.71|103.31|103.71|103.31|103.67|103.27|7
1733902770000|2024-12-11 07:39:30|103.72|103.32|103.78|103.38|103.81|103.41|103.72|103.32|8
1733902780000|2024-12-11 07:39:40|103.76|103.36|103.75|103.35|103.76|103.36|103.72|103.32|8
1733902790000|2024-12-11 07:39:50|103.74|103.34|103.77|103.37|103.77|103.37|103.73|103.33|8
1733902800000|2024-12-11 07:40:00|103.76|103.36|103.72|103.32|103.76|103.36|103.71|103.31|5
1733902810000|2024-12-11 07:40:10|103.71|103.31|103.71|103.31|103.72|103.32|103.71|103.31|3
1733902820000|2024-12-11 07:40:20|103.65|103.25|103.69|103.29|103.71|103.31|103.65|103.25|7
1733902830000|2024-12-11 07:40:30|103.68|103.28|103.73|103.33|103.73|103.33|103.68|103.28|3
1733902840000|2024-12-11 07:40:40|103.76|103.36|103.75|103.35|103.76|103.36|103.72|103.32|8
1733902850000|2024-12-11 07:40:50|103.76|103.36|103.7|103.3|103.76|103.36|103.7|103.3|6
1733902860000|2024-12-11 07:41:00|103.71|103.31|103.68|103.28|103.71|103.31|103.6|103.2|13
1733902870000|2024-12-11 07:41:10|103.67|103.27|103.61|103.21|103.67|103.27|103.6|103.2|6
1733902880000|2024-12-11 07:41:20|103.65|103.25|103.76|103.36|103.76|103.36|103.65|103.25|19
1733902890000|2024-12-11 07:41:30|103.77|103.37|103.77|103.37|103.81|103.41|103.76|103.36|12
1733902900000|2024-12-11 07:41:40|103.75|103.35|103.72|103.32|103.76|103.36|103.72|103.32|6
1733902910000|2024-12-11 07:41:50|103.71|103.31|103.66|103.26|103.71|103.31|103.66|103.26|6
1733902920000|2024-12-11 07:42:00|103.65|103.25|103.66|103.26|103.67|103.27|103.65|103.25|8
1733902930000|2024-12-11 07:42:10|103.68|103.28|103.65|103.25|103.73|103.33|103.65|103.25|10
1733902940000|2024-12-11 07:42:20|103.63|103.23|103.67|103.27|103.67|103.27|103.61|103.21|8
1733902950000|2024-12-11 07:42:30|103.68|103.28|103.7|103.3|103.7|103.3|103.68|103.28|4
1733902960000|2024-12-11 07:42:40|103.71|103.31|103.7|103.3|103.73|103.33|103.7|103.3|6
1733902970000|2024-12-11 07:42:50|103.71|103.31|103.71|103.31|103.73|103.33|103.71|103.31|5
1733902980000|2024-12-11 07:43:00|103.69|103.29|103.68|103.28|103.69|103.29|103.67|103.27|4
1733902990000|2024-12-11 07:43:10|103.66|103.26|103.55|103.15|103.66|103.26|103.55|103.15|8
1733903000000|2024-12-11 07:43:20|103.56|103.16|103.58|103.18|103.58|103.18|103.55|103.15|6
1733903010000|2024-12-11 07:43:30|103.59|103.19|103.62|103.22|103.65|103.25|103.59|103.19|14
1733903020000|2024-12-11 07:43:40|103.61|103.21|103.71|103.31|103.71|103.31|103.61|103.21|11
1733903030000|2024-12-11 07:43:50|103.7|103.3|103.76|103.36|103.76|103.36|103.69|103.29|7
1733903040000|2024-12-11 07:44:00|103.77|103.37|103.78|103.38|103.81|103.41|103.77|103.37|8
1733903050000|2024-12-11 07:44:10|103.79|103.39|103.85|103.45|103.86|103.46|103.79|103.39|7
1733903060000|2024-12-11 07:44:20|103.82|103.42|103.76|103.36|103.82|103.42|103.76|103.36|4
1733903070000|2024-12-11 07:44:30|103.75|103.35|103.77|103.37|103.77|103.37|103.75|103.35|3
1733903080000|2024-12-11 07:44:40|103.76|103.36|103.77|103.37|103.77|103.37|103.76|103.36|2
1733903090000|2024-12-11 07:44:50|103.76|103.36|103.76|103.36|103.76|103.36|103.76|103.36|1
1733903100000|2024-12-11 07:45:00|103.77|103.37|103.84|103.44|103.84|103.44|103.77|103.37|6
1733903110000|2024-12-11 07:45:10|103.85|103.45|103.73|103.33|103.87|103.47|103.73|103.33|12
1733903120000|2024-12-11 07:45:20|103.74|103.34|103.64|103.24|103.74|103.34|103.6|103.2|14
1733903130000|2024-12-11 07:45:30|103.65|103.25|103.67|103.27|103.67|103.27|103.65|103.25|6
1733903140000|2024-12-11 07:45:40|103.66|103.26|103.71|103.31|103.71|103.31|103.66|103.26|5
1733903150000|2024-12-11 07:45:50|103.7|103.3|103.62|103.22|103.7|103.3|103.62|103.22|8
1733903160000|2024-12-11 07:46:00|103.63|103.23|103.54|103.14|103.64|103.24|103.54|103.14|8
1733903170000|2024-12-11 07:46:10|103.55|103.15|103.57|103.17|103.57|103.17|103.55|103.15|3
1733903180000|2024-12-11 07:46:20|103.58|103.18|103.58|103.18|103.62|103.22|103.58|103.18|4
1733903190000|2024-12-11 07:46:30|103.54|103.14|103.53|103.13|103.55|103.15|103.53|103.13|3
1733903200000|2024-12-11 07:46:40|103.49|103.09|103.47|103.07|103.52|103.12|103.47|103.07|7
1733903210000|2024-12-11 07:46:50|103.48|103.08|103.48|103.08|103.48|103.08|103.48|103.08|1
1733903220000|2024-12-11 07:47:00|103.49|103.09|103.56|103.16|103.56|103.16|103.49|103.09|13
1733903230000|2024-12-11 07:47:10|103.57|103.17|103.6|103.2|103.66|103.26|103.57|103.17|8
1733903240000|2024-12-11 07:47:20|103.59|103.19|103.6|103.2|103.62|103.22|103.59|103.19|6
1733903250000|2024-12-11 07:47:30|103.65|103.25|103.59|103.19|103.65|103.25|103.59|103.19|7
1733903260000|2024-12-11 07:47:40|103.53|103.13|103.54|103.14|103.54|103.14|103.53|103.13|2
1733903270000|2024-12-11 07:47:50|103.55|103.15|103.51|103.11|103.55|103.15|103.46|103.06|12
1733903280000|2024-12-11 07:48:00|103.48|103.08|103.4|103|103.49|103.09|103.4|103|8
1733903290000|2024-12-11 07:48:10|103.39|102.99|103.35|102.95|103.39|102.99|103.33|102.93|11
1733903300000|2024-12-11 07:48:20|103.28|102.88|103.3|102.9|103.3|102.9|103.27|102.87|5
1733903310000|2024-12-11 07:48:30|103.32|102.92|103.35|102.95|103.35|102.95|103.3|102.9|7
1733903320000|2024-12-11 07:48:40|103.36|102.96|103.45|103.05|103.45|103.05|103.36|102.96|11
1733903330000|2024-12-11 07:48:50|103.44|103.04|103.41|103.01|103.44|103.04|103.39|102.99|10
1733903340000|2024-12-11 07:49:00|103.4|103|103.44|103.04|103.44|103.04|103.39|102.99|4
1733903350000|2024-12-11 07:49:10|103.45|103.05|103.46|103.06|103.48|103.08|103.45|103.05|6
1733903360000|2024-12-11 07:49:20|103.43|103.03|103.39|102.99|103.43|103.03|103.39|102.99|9
1733903370000|2024-12-11 07:49:30|103.38|102.98|103.33|102.93|103.38|102.98|103.33|102.93|5
1733903380000|2024-12-11 07:49:40|103.32|102.92|103.17|102.77|103.32|102.92|103.17|102.77|12
1733903390000|2024-12-11 07:49:50|103.18|102.78|103.14|102.74|103.19|102.79|103.1|102.7|13
1733903400000|2024-12-11 07:50:00|103.15|102.75|103.14|102.74|103.24|102.84|103.14|102.74|13
1733903410000|2024-12-11 07:50:10|103.13|102.73|103.19|102.79|103.19|102.79|103.08|102.68|8
1733903420000|2024-12-11 07:50:20|103.18|102.78|103.18|102.78|103.19|102.79|103.18|102.78|3
1733903430000|2024-12-11 07:50:30|103.15|102.75|103.11|102.71|103.15|102.75|103.03|102.63|11
1733903440000|2024-12-11 07:50:40|103.09|102.69|103.06|102.66|103.09|102.69|103.06|102.66|4
1733903450000|2024-12-11 07:50:50|103.05|102.65|103.05|102.65|103.05|102.65|103.05|102.65|1
1733903460000|2024-12-11 07:51:00|103.04|102.64|103|102.6|103.06|102.66|103|102.6|12
1733903470000|2024-12-11 07:51:10|103.01|102.61|103.05|102.65|103.05|102.65|103.01|102.61|10
1733903480000|2024-12-11 07:51:20|103.04|102.64|103.03|102.63|103.04|102.64|103.02|102.62|5
1733903490000|2024-12-11 07:51:30|103|102.6|103|102.6|103|102.6|103|102.6|1
1733903510000|2024-12-11 07:51:50|102.98|102.58|102.93|102.53|102.98|102.58|102.93|102.53|7
1733903520000|2024-12-11 07:52:00|102.94|102.54|102.91|102.51|102.94|102.54|102.88|102.48|9
1733903530000|2024-12-11 07:52:10|102.92|102.52|103|102.6|103.04|102.64|102.92|102.52|10
1733903540000|2024-12-11 07:52:20|103.01|102.61|103.07|102.67|103.07|102.67|103.01|102.61|10
1733903550000|2024-12-11 07:52:30|103.06|102.66|103.01|102.61|103.06|102.66|103.01|102.61|3
1733903560000|2024-12-11 07:52:40|103|102.6|102.93|102.53|103|102.6|102.93|102.53|4
1733903570000|2024-12-11 07:52:50|102.92|102.52|102.94|102.54|102.94|102.54|102.9|102.5|11
1733903580000|2024-12-11 07:53:00|102.91|102.51|102.87|102.47|102.91|102.51|102.87|102.47|5
1733903590000|2024-12-11 07:53:10|102.86|102.46|102.73|102.33|102.86|102.46|102.71|102.31|12
1733903600000|2024-12-11 07:53:20|102.72|102.32|102.69|102.29|102.73|102.33|102.68|102.28|6
1733903610000|2024-12-11 07:53:30|102.7|102.3|102.66|102.26|102.73|102.33|102.66|102.26|8
1733903620000|2024-12-11 07:53:40|102.67|102.27|102.67|102.27|102.67|102.27|102.67|102.27|1
1733903630000|2024-12-11 07:53:50|102.68|102.28|102.71|102.31|102.71|102.31|102.67|102.27|5
1733903640000|2024-12-11 07:54:00|102.7|102.3|102.88|102.48|102.88|102.48|102.68|102.28|14
1733903650000|2024-12-11 07:54:10|102.89|102.49|102.84|102.44|102.9|102.5|102.84|102.44|6
1733903660000|2024-12-11 07:54:20|102.85|102.45|102.88|102.48|102.89|102.49|102.85|102.45|7
1733903670000|2024-12-11 07:54:30|102.89|102.49|102.94|102.54|102.97|102.57|102.89|102.49|10
1733903680000|2024-12-11 07:54:40|102.95|102.55|102.99|102.59|102.99|102.59|102.95|102.55|5
1733903690000|2024-12-11 07:54:50|103|102.6|103.09|102.69|103.13|102.73|103|102.6|15
1733903700000|2024-12-11 07:55:00|103.1|102.7|103.04|102.64|103.13|102.73|103.04|102.64|8
1733903710000|2024-12-11 07:55:10|103.03|102.63|102.92|102.52|103.03|102.63|102.92|102.52|9
1733903720000|2024-12-11 07:55:20|102.93|102.53|102.84|102.44|102.93|102.53|102.81|102.41|15
1733903730000|2024-12-11 07:55:30|102.85|102.45|102.9|102.5|102.9|102.5|102.82|102.42|9
1733903740000|2024-12-11 07:55:40|102.89|102.49|102.9|102.5|102.9|102.5|102.89|102.49|4
1733903750000|2024-12-11 07:55:50|102.89|102.49|102.84|102.44|102.9|102.5|102.84|102.44|10
1733903760000|2024-12-11 07:56:00|102.83|102.43|102.82|102.42|102.84|102.44|102.82|102.42|4
1733903770000|2024-12-11 07:56:10|102.83|102.43|102.9|102.5|102.91|102.51|102.83|102.43|12
1733903780000|2024-12-11 07:56:20|102.91|102.51|102.93|102.53|102.96|102.56|102.9|102.5|12
1733903790000|2024-12-11 07:56:30|102.92|102.52|102.92|102.52|102.92|102.52|102.92|102.52|1
1733903800000|2024-12-11 07:56:40|102.91|102.51|102.87|102.47|102.91|102.51|102.87|102.47|6
1733903810000|2024-12-11 07:56:50|102.88|102.48|102.83|102.43|102.88|102.48|102.81|102.41|5
1733903820000|2024-12-11 07:57:00|102.82|102.42|102.67|102.27|102.82|102.42|102.66|102.26|8
1733903830000|2024-12-11 07:57:10|102.68|102.28|102.71|102.31|102.72|102.32|102.67|102.27|7
1733903840000|2024-12-11 07:57:20|102.7|102.3|102.64|102.24|102.71|102.31|102.62|102.22|9
1733903850000|2024-12-11 07:57:30|102.65|102.25|102.7|102.3|102.7|102.3|102.62|102.22|10
1733903860000|2024-12-11 07:57:40|102.69|102.29|102.69|102.29|102.69|102.29|102.68|102.28|7
1733903870000|2024-12-11 07:57:50|102.68|102.28|102.61|102.21|102.68|102.28|102.61|102.21|4
1733903880000|2024-12-11 07:58:00|102.62|102.22|102.59|102.19|102.62|102.22|102.59|102.19|4
1733903890000|2024-12-11 07:58:10|102.6|102.2|102.61|102.21|102.67|102.27|102.59|102.19|14
1733903900000|2024-12-11 07:58:20|102.63|102.23|102.56|102.16|102.64|102.24|102.56|102.16|8
1733903910000|2024-12-11 07:58:30|102.55|102.15|102.42|102.02|102.55|102.15|102.42|102.02|14
1733903920000|2024-12-11 07:58:40|102.41|102.01|102.47|102.07|102.49|102.09|102.41|102.01|12
1733903930000|2024-12-11 07:58:50|102.48|102.08|102.41|102.01|102.48|102.08|102.41|102.01|8
1733903940000|2024-12-11 07:59:00|102.39|101.99|102.38|101.98|102.39|101.99|102.35|101.95|9
1733903950000|2024-12-11 07:59:10|102.39|101.99|102.27|101.87|102.39|101.99|102.27|101.87|15
1733903960000|2024-12-11 07:59:20|102.26|101.86|102.3|101.9|102.33|101.93|102.26|101.86|11
1733903970000|2024-12-11 07:59:30|102.28|101.88|102.25|101.85|102.28|101.88|102.23|101.83|6
1733903980000|2024-12-11 07:59:40|102.24|101.84|102.25|101.85|102.25|101.85|102.22|101.82|5
1733903990000|2024-12-11 07:59:50|102.26|101.86|102.31|101.91|102.31|101.91|102.26|101.86|5
1733904000000|2024-12-11 08:00:00|102.33|101.93|102.61|102.21|102.61|102.21|102.33|101.93|16
1733904010000|2024-12-11 08:00:10|102.57|102.17|102.47|102.07|102.62|102.22|102.47|102.07|18
1733904020000|2024-12-11 08:00:20|102.48|102.08|102.43|102.03|102.48|102.08|102.35|101.95|15
1733904030000|2024-12-11 08:00:30|102.44|102.04|102.48|102.08|102.49|102.09|102.44|102.04|7
1733904040000|2024-12-11 08:00:40|102.49|102.09|102.57|102.17|102.59|102.19|102.49|102.09|14
1733904050000|2024-12-11 08:00:50|102.56|102.16|102.48|102.08|102.56|102.16|102.48|102.08|6
1733904060000|2024-12-11 08:01:00|102.45|102.05|102.41|102.01|102.45|102.05|102.36|101.96|11
1733904070000|2024-12-11 08:01:10|102.42|102.02|102.47|102.07|102.5|102.1|102.42|102.02|7
1733904080000|2024-12-11 08:01:20|102.41|102.01|102.3|101.9|102.41|102.01|102.27|101.87|13
1733904090000|2024-12-11 08:01:30|102.31|101.91|102.43|102.03|102.44|102.04|102.31|101.91|15
1733904100000|2024-12-11 08:01:40|102.45|102.05|102.48|102.08|102.52|102.12|102.45|102.05|19
1733904110000|2024-12-11 08:01:50|102.49|102.09|102.43|102.03|102.5|102.1|102.43|102.03|11
1733904120000|2024-12-11 08:02:00|102.38|101.98|102.65|102.25|102.65|102.25|102.38|101.98|17
1733904130000|2024-12-11 08:02:10|102.67|102.27|102.47|102.07|102.7|102.3|102.47|102.07|18
1733904140000|2024-12-11 08:02:20|102.46|102.06|102.55|102.15|102.58|102.18|102.46|102.06|14
1733904150000|2024-12-11 08:02:30|102.6|102.2|102.72|102.32|102.73|102.33|102.6|102.2|13
1733904160000|2024-12-11 08:02:40|102.73|102.33|102.7|102.3|102.73|102.33|102.64|102.24|22
1733904170000|2024-12-11 08:02:50|102.75|102.35|102.75|102.35|102.78|102.38|102.74|102.34|11
1733904180000|2024-12-11 08:03:00|102.74|102.34|102.79|102.39|102.82|102.42|102.7|102.3|16
1733904190000|2024-12-11 08:03:10|102.81|102.41|102.75|102.35|102.85|102.45|102.75|102.35|6
1733904200000|2024-12-11 08:03:20|102.72|102.32|102.66|102.26|102.72|102.32|102.66|102.26|6
1733904210000|2024-12-11 08:03:30|102.67|102.27|102.72|102.32|102.72|102.32|102.67|102.27|13
1733904220000|2024-12-11 08:03:40|102.75|102.35|102.78|102.38|102.78|102.38|102.74|102.34|11
1733904230000|2024-12-11 08:03:50|102.79|102.39|102.96|102.56|102.96|102.56|102.79|102.39|11
1733904240000|2024-12-11 08:04:00|102.99|102.59|103.04|102.64|103.1|102.7|102.99|102.59|14
1733904250000|2024-12-11 08:04:10|103.05|102.65|103.08|102.68|103.16|102.76|103.05|102.65|14
1733904260000|2024-12-11 08:04:20|103.07|102.67|103.02|102.62|103.07|102.67|103.02|102.62|7
1733904270000|2024-12-11 08:04:30|103.03|102.63|102.97|102.57|103.03|102.63|102.96|102.56|7
1733904280000|2024-12-11 08:04:40|102.94|102.54|102.81|102.41|102.94|102.54|102.81|102.41|13
1733904290000|2024-12-11 08:04:50|102.79|102.39|102.83|102.43|102.85|102.45|102.71|102.31|15
1733904300000|2024-12-11 08:05:00|102.84|102.44|102.91|102.51|102.95|102.55|102.84|102.44|13
1733904310000|2024-12-11 08:05:10|102.87|102.47|102.8|102.4|102.87|102.47|102.76|102.36|10
1733904320000|2024-12-11 08:05:20|102.81|102.41|102.87|102.47|102.87|102.47|102.78|102.38|13
1733904330000|2024-12-11 08:05:30|102.86|102.46|102.94|102.54|102.94|102.54|102.85|102.45|13
1733904340000|2024-12-11 08:05:40|102.96|102.56|103.05|102.65|103.05|102.65|102.96|102.56|18
1733904350000|2024-12-11 08:05:50|103.08|102.68|103.02|102.62|103.09|102.69|103.01|102.61|7
1733904360000|2024-12-11 08:06:00|103.01|102.61|102.86|102.46|103.07|102.67|102.86|102.46|17
1733904370000|2024-12-11 08:06:10|102.87|102.47|102.93|102.53|102.93|102.53|102.85|102.45|13
1733904380000|2024-12-11 08:06:20|102.94|102.54|102.92|102.52|102.98|102.58|102.92|102.52|12
1733904390000|2024-12-11 08:06:30|102.93|102.53|102.84|102.44|102.93|102.53|102.83|102.43|6
1733904400000|2024-12-11 08:06:40|102.83|102.43|102.75|102.35|102.83|102.43|102.74|102.34|7
1733904410000|2024-12-11 08:06:50|102.76|102.36|102.78|102.38|102.79|102.39|102.74|102.34|14
1733904420000|2024-12-11 08:07:00|102.76|102.36|102.84|102.44|102.85|102.45|102.76|102.36|18
1733904430000|2024-12-11 08:07:10|102.85|102.45|102.87|102.47|102.87|102.47|102.83|102.43|5
1733904440000|2024-12-11 08:07:20|102.85|102.45|102.85|102.45|102.87|102.47|102.81|102.41|9
1733904450000|2024-12-11 08:07:30|102.84|102.44|102.93|102.53|102.98|102.58|102.84|102.44|15
1733904460000|2024-12-11 08:07:40|102.94|102.54|103|102.6|103.02|102.62|102.94|102.54|6
1733904470000|2024-12-11 08:07:50|102.95|102.55|102.87|102.47|102.95|102.55|102.86|102.46|8
1733904480000|2024-12-11 08:08:00|102.88|102.48|102.8|102.4|102.88|102.48|102.79|102.39|8
1733904490000|2024-12-11 08:08:10|102.81|102.41|102.9|102.5|102.95|102.55|102.81|102.41|15
1733904500000|2024-12-11 08:08:20|102.89|102.49|102.87|102.47|102.89|102.49|102.86|102.46|7
1733904510000|2024-12-11 08:08:30|102.86|102.46|102.94|102.54|102.94|102.54|102.85|102.45|11
1733904520000|2024-12-11 08:08:40|102.97|102.57|102.98|102.58|103.06|102.66|102.97|102.57|9
1733904530000|2024-12-11 08:08:50|102.99|102.59|103.19|102.79|103.19|102.79|102.99|102.59|16
1733904540000|2024-12-11 08:09:00|103.21|102.81|103.09|102.69|103.27|102.87|103.09|102.69|11
1733904550000|2024-12-11 08:09:10|103.1|102.7|103.2|102.8|103.2|102.8|103.1|102.7|7
1733904560000|2024-12-11 08:09:20|103.23|102.83|103.13|102.73|103.23|102.83|103.13|102.73|6
1733904570000|2024-12-11 08:09:30|103.11|102.71|103.25|102.85|103.26|102.86|103.11|102.71|10
1733904580000|2024-12-11 08:09:40|103.24|102.84|103.24|102.84|103.27|102.87|103.23|102.83|6
1733904590000|2024-12-11 08:09:50|103.25|102.85|103.26|102.86|103.26|102.86|103.23|102.83|9
1733904600000|2024-12-11 08:10:00|103.27|102.87|103.33|102.93|103.33|102.93|103.24|102.84|9
1733904610000|2024-12-11 08:10:10|103.32|102.92|103.28|102.88|103.34|102.94|103.26|102.86|10
1733904620000|2024-12-11 08:10:20|103.29|102.89|103.41|103.01|103.41|103.01|103.29|102.89|8
1733904630000|2024-12-11 08:10:30|103.4|103|103.54|103.14|103.54|103.14|103.39|102.99|9
1733904640000|2024-12-11 08:10:40|103.61|103.21|103.66|103.26|103.66|103.26|103.61|103.21|11
1733904650000|2024-12-11 08:10:50|103.68|103.28|103.57|103.17|103.69|103.29|103.57|103.17|9
1733904660000|2024-12-11 08:11:00|103.58|103.18|103.65|103.25|103.69|103.29|103.58|103.18|12
1733904670000|2024-12-11 08:11:10|103.64|103.24|103.65|103.25|103.68|103.28|103.61|103.21|11
1733904680000|2024-12-11 08:11:20|103.64|103.24|103.46|103.06|103.64|103.24|103.43|103.03|13
1733904690000|2024-12-11 08:11:30|103.45|103.05|103.38|102.98|103.45|103.05|103.38|102.98|10
1733904700000|2024-12-11 08:11:40|103.36|102.96|103.21|102.81|103.36|102.96|103.21|102.81|12
1733904710000|2024-12-11 08:11:50|103.2|102.8|103.2|102.8|103.24|102.84|103.17|102.77|13
1733904720000|2024-12-11 08:12:00|103.24|102.84|103.32|102.92|103.32|102.92|103.23|102.83|13
1733904730000|2024-12-11 08:12:10|103.31|102.91|103.25|102.85|103.31|102.91|103.25|102.85|4
1733904740000|2024-12-11 08:12:20|103.26|102.86|103.31|102.91|103.31|102.91|103.26|102.86|10
1733904750000|2024-12-11 08:12:30|103.29|102.89|103.25|102.85|103.3|102.9|103.24|102.84|6
1733904760000|2024-12-11 08:12:40|103.22|102.82|103.31|102.91|103.31|102.91|103.21|102.81|10
1733904770000|2024-12-11 08:12:50|103.3|102.9|103.3|102.9|103.32|102.92|103.27|102.87|10
1733904780000|2024-12-11 08:13:00|103.31|102.91|103.24|102.84|103.34|102.94|103.24|102.84|9
1733904790000|2024-12-11 08:13:10|103.22|102.82|103.14|102.74|103.22|102.82|103.14|102.74|5
1733904800000|2024-12-11 08:13:20|103.16|102.76|103.17|102.77|103.19|102.79|103.15|102.75|11
1733904810000|2024-12-11 08:13:30|103.19|102.79|103.29|102.89|103.29|102.89|103.19|102.79|9
1733904820000|2024-12-11 08:13:40|103.3|102.9|103.26|102.86|103.33|102.93|103.25|102.85|9
1733904830000|2024-12-11 08:13:50|103.25|102.85|103.26|102.86|103.26|102.86|103.2|102.8|8
1733904840000|2024-12-11 08:14:00|103.23|102.83|103.15|102.75|103.23|102.83|103.13|102.73|9
1733904850000|2024-12-11 08:14:10|103.17|102.77|103.21|102.81|103.21|102.81|103.16|102.76|6
1733904860000|2024-12-11 08:14:20|103.18|102.78|103.25|102.85|103.25|102.85|103.15|102.75|9
1733904870000|2024-12-11 08:14:30|103.26|102.86|103.25|102.85|103.27|102.87|103.24|102.84|5
1733904880000|2024-12-11 08:14:40|103.26|102.86|103.33|102.93|103.33|102.93|103.26|102.86|9
1733904890000|2024-12-11 08:14:50|103.34|102.94|103.35|102.95|103.36|102.96|103.34|102.94|5
1733904900000|2024-12-11 08:15:00|103.38|102.98|103.66|103.26|103.66|103.26|103.38|102.98|15
1733904910000|2024-12-11 08:15:10|103.68|103.28|103.66|103.26|103.72|103.32|103.61|103.21|16
1733904920000|2024-12-11 08:15:20|103.65|103.25|103.61|103.21|103.65|103.25|103.6|103.2|12
1733904930000|2024-12-11 08:15:30|103.62|103.22|103.55|103.15|103.63|103.23|103.55|103.15|16
1733904940000|2024-12-11 08:15:40|103.52|103.12|103.47|103.07|103.53|103.13|103.46|103.06|11
1733904950000|2024-12-11 08:15:50|103.46|103.06|103.46|103.06|103.46|103.06|103.41|103.01|10
1733904960000|2024-12-11 08:16:00|103.47|103.07|103.46|103.06|103.48|103.08|103.44|103.04|6
1733904970000|2024-12-11 08:16:10|103.44|103.04|103.37|102.97|103.45|103.05|103.37|102.97|8
1733904980000|2024-12-11 08:16:20|103.36|102.96|103.29|102.89|103.36|102.96|103.26|102.86|11
1733904990000|2024-12-11 08:16:30|103.3|102.9|103.43|103.03|103.43|103.03|103.3|102.9|12
1733905000000|2024-12-11 08:16:40|103.44|103.04|103.43|103.03|103.44|103.04|103.36|102.96|16
1733905010000|2024-12-11 08:16:50|103.41|103.01|103.42|103.02|103.42|103.02|103.36|102.96|10
1733905020000|2024-12-11 08:17:00|103.43|103.03|103.43|103.03|103.43|103.03|103.38|102.98|8
1733905030000|2024-12-11 08:17:10|103.44|103.04|103.51|103.11|103.54|103.14|103.44|103.04|8
1733905040000|2024-12-11 08:17:20|103.5|103.1|103.48|103.08|103.5|103.1|103.43|103.03|15
1733905050000|2024-12-11 08:17:30|103.45|103.05|103.46|103.06|103.46|103.06|103.43|103.03|6
1733905060000|2024-12-11 08:17:40|103.45|103.05|103.56|103.16|103.56|103.16|103.45|103.05|7
1733905070000|2024-12-11 08:17:50|103.53|103.13|103.55|103.15|103.55|103.15|103.49|103.09|8
1733905080000|2024-12-11 08:18:00|103.53|103.13|103.52|103.12|103.56|103.16|103.48|103.08|10
1733905090000|2024-12-11 08:18:10|103.49|103.09|103.68|103.28|103.68|103.28|103.47|103.07|17
1733905100000|2024-12-11 08:18:20|103.69|103.29|103.8|103.4|103.8|103.4|103.69|103.29|9
1733905110000|2024-12-11 08:18:30|103.79|103.39|103.8|103.4|103.8|103.4|103.76|103.36|6
1733905120000|2024-12-11 08:18:40|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733905130000|2024-12-11 08:18:50|103.87|103.47|103.69|103.29|103.88|103.48|103.69|103.29|10
1733905140000|2024-12-11 08:19:00|103.72|103.32|103.75|103.35|103.75|103.35|103.72|103.32|9
1733905150000|2024-12-11 08:19:10|103.74|103.34|103.6|103.2|103.74|103.34|103.6|103.2|12
1733905160000|2024-12-11 08:19:20|103.58|103.18|103.58|103.18|103.58|103.18|103.56|103.16|11
1733905170000|2024-12-11 08:19:30|103.59|103.19|103.6|103.2|103.68|103.28|103.59|103.19|17
1733905180000|2024-12-11 08:19:40|103.59|103.19|103.6|103.2|103.61|103.21|103.59|103.19|8
1733905190000|2024-12-11 08:19:50|103.61|103.21|103.6|103.2|103.66|103.26|103.6|103.2|8
1733905200000|2024-12-11 08:20:00|103.62|103.22|103.68|103.28|103.71|103.31|103.62|103.22|11
1733905210000|2024-12-11 08:20:10|103.67|103.27|103.67|103.27|103.68|103.28|103.66|103.26|4
1733905220000|2024-12-11 08:20:20|103.68|103.28|103.77|103.37|103.77|103.37|103.66|103.26|10
1733905230000|2024-12-11 08:20:30|103.78|103.38|103.92|103.52|103.94|103.54|103.78|103.38|19
1733905240000|2024-12-11 08:20:40|103.91|103.51|103.89|103.49|103.91|103.51|103.85|103.45|10
1733905250000|2024-12-11 08:20:50|103.88|103.48|103.97|103.57|103.97|103.57|103.88|103.48|12
1733905260000|2024-12-11 08:21:00|103.95|103.55|103.87|103.47|103.96|103.56|103.82|103.42|20
1733905270000|2024-12-11 08:21:10|103.88|103.48|103.86|103.46|103.96|103.56|103.85|103.45|20
1733905280000|2024-12-11 08:21:20|103.87|103.47|103.94|103.54|103.94|103.54|103.87|103.47|3
1733905290000|2024-12-11 08:21:30|103.95|103.55|103.98|103.58|103.98|103.58|103.95|103.55|12
1733905300000|2024-12-11 08:21:40|104.01|103.61|104.07|103.67|104.12|103.72|104.01|103.61|13
1733905310000|2024-12-11 08:21:50|104.09|103.69|104.1|103.7|104.1|103.7|104.04|103.64|10
1733905320000|2024-12-11 08:22:00|104.09|103.69|104.14|103.74|104.14|103.74|104.07|103.67|10
1733905330000|2024-12-11 08:22:10|104.17|103.77|104.14|103.74|104.17|103.77|104.08|103.68|12
1733905340000|2024-12-11 08:22:20|104.15|103.75|104.15|103.75|104.16|103.76|104.1|103.7|12
1733905350000|2024-12-11 08:22:30|104.17|103.77|104.23|103.83|104.23|103.83|104.16|103.76|10
1733905360000|2024-12-11 08:22:40|104.26|103.86|104.21|103.81|104.28|103.88|104.21|103.81|7
1733905370000|2024-12-11 08:22:50|104.24|103.84|104.14|103.74|104.24|103.84|104.13|103.73|8
1733905380000|2024-12-11 08:23:00|104.1|103.7|104.19|103.79|104.2|103.8|104.1|103.7|18
1733905390000|2024-12-11 08:23:10|104.21|103.81|104.1|103.7|104.21|103.81|104.1|103.7|10
1733905400000|2024-12-11 08:23:20|104.09|103.69|104.09|103.69|104.11|103.71|104|103.6|20
1733905410000|2024-12-11 08:23:30|104.08|103.68|104.06|103.66|104.09|103.69|104.06|103.66|7
1733905420000|2024-12-11 08:23:40|104.05|103.65|104|103.6|104.07|103.67|104|103.6|6
1733905430000|2024-12-11 08:23:50|103.93|103.53|103.91|103.51|103.97|103.57|103.88|103.48|14
1733905440000|2024-12-11 08:24:00|103.94|103.54|103.99|103.59|104.03|103.63|103.94|103.54|15
1733905450000|2024-12-11 08:24:10|104|103.6|104|103.6|104.03|103.63|103.97|103.57|12
1733905460000|2024-12-11 08:24:20|104.01|103.61|104.02|103.62|104.03|103.63|104.01|103.61|5
1733905470000|2024-12-11 08:24:30|103.99|103.59|103.92|103.52|103.99|103.59|103.92|103.52|6
1733905480000|2024-12-11 08:24:40|103.93|103.53|103.96|103.56|103.96|103.56|103.92|103.52|8
1733905490000|2024-12-11 08:24:50|103.95|103.55|103.98|103.58|103.98|103.58|103.92|103.52|11
1733905500000|2024-12-11 08:25:00|103.97|103.57|104.07|103.67|104.07|103.67|103.94|103.54|11
1733905510000|2024-12-11 08:25:10|104.08|103.68|104.04|103.64|104.13|103.73|104.04|103.64|8
1733905520000|2024-12-11 08:25:20|104.05|103.65|104.17|103.77|104.17|103.77|104.05|103.65|11
1733905530000|2024-12-11 08:25:30|104.18|103.78|104.13|103.73|104.18|103.78|104.11|103.71|9
1733905540000|2024-12-11 08:25:40|104.16|103.76|104.21|103.81|104.21|103.81|104.16|103.76|8
1733905550000|2024-12-11 08:25:50|104.23|103.83|104.19|103.79|104.29|103.89|104.17|103.77|10
1733905560000|2024-12-11 08:26:00|104.17|103.77|104.14|103.74|104.18|103.78|104.13|103.73|9
1733905570000|2024-12-11 08:26:10|104.18|103.78|104.17|103.77|104.22|103.82|104.17|103.77|7
1733905580000|2024-12-11 08:26:20|104.16|103.76|104.01|103.61|104.16|103.76|104.01|103.61|11
1733905590000|2024-12-11 08:26:30|103.98|103.58|104.04|103.64|104.04|103.64|103.98|103.58|4
1733905600000|2024-12-11 08:26:40|104.06|103.66|104.14|103.74|104.14|103.74|104.06|103.66|4
1733905610000|2024-12-11 08:26:50|104.09|103.69|104.05|103.65|104.09|103.69|104.03|103.63|7
1733905620000|2024-12-11 08:27:00|104.03|103.63|104.09|103.69|104.09|103.69|104|103.6|10
1733905630000|2024-12-11 08:27:10|104.1|103.7|104.17|103.77|104.19|103.79|104.1|103.7|10
1733905640000|2024-12-11 08:27:20|104.14|103.74|104.14|103.74|104.14|103.74|104.1|103.7|7
1733905650000|2024-12-11 08:27:30|104.11|103.71|104.13|103.73|104.15|103.75|104.11|103.71|5
1733905660000|2024-12-11 08:27:40|104.12|103.72|104.14|103.74|104.14|103.74|104.12|103.72|3
1733905670000|2024-12-11 08:27:50|104.12|103.72|104.11|103.71|104.14|103.74|104.09|103.69|11
1733905680000|2024-12-11 08:28:00|104.13|103.73|104.17|103.77|104.17|103.77|104.13|103.73|5
1733905690000|2024-12-11 08:28:10|104.18|103.78|104.14|103.74|104.22|103.82|104.14|103.74|14
1733905700000|2024-12-11 08:28:20|104.13|103.73|104.13|103.73|104.14|103.74|104.06|103.66|13
1733905710000|2024-12-11 08:28:30|104.12|103.72|104.13|103.73|104.13|103.73|104.12|103.72|6
1733905720000|2024-12-11 08:28:40|104.12|103.72|104.17|103.77|104.2|103.8|104.12|103.72|7
1733905730000|2024-12-11 08:28:50|104.15|103.75|104.07|103.67|104.16|103.76|104.07|103.67|6
1733905740000|2024-12-11 08:29:00|104.08|103.68|104.07|103.67|104.1|103.7|104.06|103.66|6
1733905750000|2024-12-11 08:29:10|104.08|103.68|104.09|103.69|104.12|103.72|104.07|103.67|10
1733905760000|2024-12-11 08:29:20|104.08|103.68|104.06|103.66|104.1|103.7|104.06|103.66|7
1733905770000|2024-12-11 08:29:30|104.07|103.67|104.14|103.74|104.14|103.74|104.07|103.67|7
1733905780000|2024-12-11 08:29:40|104.13|103.73|104.04|103.64|104.13|103.73|104.04|103.64|8
1733905790000|2024-12-11 08:29:50|104.06|103.66|104.1|103.7|104.1|103.7|104.06|103.66|4
1733905800000|2024-12-11 08:30:00|104.05|103.65|104.04|103.64|104.05|103.65|104.01|103.61|10
1733905810000|2024-12-11 08:30:10|103.98|103.58|103.94|103.54|104.01|103.61|103.94|103.54|7
1733905820000|2024-12-11 08:30:20|103.93|103.53|103.94|103.54|104.01|103.61|103.93|103.53|9
1733905830000|2024-12-11 08:30:30|103.93|103.53|104|103.6|104.05|103.65|103.91|103.51|11
1733905840000|2024-12-11 08:30:40|103.98|103.58|104.11|103.71|104.11|103.71|103.97|103.57|10
1733905850000|2024-12-11 08:30:50|104.1|103.7|104.17|103.77|104.22|103.82|104.1|103.7|12
1733905860000|2024-12-11 08:31:00|104.16|103.76|104.18|103.78|104.22|103.82|104.09|103.69|13
1733905870000|2024-12-11 08:31:10|104.23|103.83|104.2|103.8|104.23|103.83|104.19|103.79|7
1733905880000|2024-12-11 08:31:20|104.19|103.79|104.23|103.83|104.23|103.83|104.14|103.74|12
1733905890000|2024-12-11 08:31:30|104.27|103.87|104.34|103.94|104.34|103.94|104.24|103.84|7
1733905900000|2024-12-11 08:31:40|104.37|103.97|104.48|104.08|104.48|104.08|104.37|103.97|8
1733905910000|2024-12-11 08:31:50|104.47|104.07|104.42|104.02|104.47|104.07|104.4|104|8
1733905920000|2024-12-11 08:32:00|104.37|103.97|104.4|104|104.44|104.04|104.34|103.94|11
1733905930000|2024-12-11 08:32:10|104.41|104.01|104.35|103.95|104.41|104.01|104.35|103.95|9
1733905940000|2024-12-11 08:32:20|104.32|103.92|104.22|103.82|104.32|103.92|104.22|103.82|10
1733905950000|2024-12-11 08:32:30|104.21|103.81|103.96|103.56|104.21|103.81|103.96|103.56|15
1733905960000|2024-12-11 08:32:40|103.98|103.58|103.82|103.42|103.98|103.58|103.75|103.35|14
1733905970000|2024-12-11 08:32:50|103.83|103.43|103.82|103.42|103.88|103.48|103.8|103.4|10
1733905980000|2024-12-11 08:33:00|103.84|103.44|103.96|103.56|103.98|103.58|103.84|103.44|11
1733905990000|2024-12-11 08:33:10|103.95|103.55|103.92|103.52|103.95|103.55|103.87|103.47|13
1733906000000|2024-12-11 08:33:20|103.88|103.48|103.81|103.41|103.89|103.49|103.81|103.41|9
1733906010000|2024-12-11 08:33:30|103.8|103.4|103.88|103.48|103.88|103.48|103.8|103.4|6
1733906020000|2024-12-11 08:33:40|103.87|103.47|103.92|103.52|103.96|103.56|103.87|103.47|14
1733906030000|2024-12-11 08:33:50|103.93|103.53|103.86|103.46|103.93|103.53|103.85|103.45|11
1733906040000|2024-12-11 08:34:00|103.89|103.49|104|103.6|104.01|103.61|103.89|103.49|9
1733906050000|2024-12-11 08:34:10|103.98|103.58|103.88|103.48|103.98|103.58|103.88|103.48|7
1733906060000|2024-12-11 08:34:20|103.93|103.53|103.91|103.51|103.93|103.53|103.88|103.48|12
1733906070000|2024-12-11 08:34:30|103.92|103.52|103.89|103.49|103.97|103.57|103.88|103.48|13
1733906080000|2024-12-11 08:34:40|103.92|103.52|103.94|103.54|103.94|103.54|103.92|103.52|3
1733906090000|2024-12-11 08:34:50|103.93|103.53|103.98|103.58|103.98|103.58|103.9|103.5|11
1733906100000|2024-12-11 08:35:00|104.01|103.61|104.05|103.65|104.06|103.66|104.01|103.61|12
1733906110000|2024-12-11 08:35:10|104.06|103.66|103.99|103.59|104.08|103.68|103.99|103.59|11
1733906120000|2024-12-11 08:35:20|104|103.6|104.02|103.62|104.04|103.64|104|103.6|10
1733906130000|2024-12-11 08:35:30|104.01|103.61|104.03|103.63|104.03|103.63|104|103.6|4
1733906140000|2024-12-11 08:35:40|104.02|103.62|103.98|103.58|104.07|103.67|103.98|103.58|13
1733906150000|2024-12-11 08:35:50|103.97|103.57|103.95|103.55|103.97|103.57|103.95|103.55|2
1733906160000|2024-12-11 08:36:00|103.96|103.56|103.95|103.55|103.96|103.56|103.95|103.55|2
1733906170000|2024-12-11 08:36:10|103.89|103.49|103.81|103.41|103.89|103.49|103.76|103.36|15
1733906180000|2024-12-11 08:36:20|103.8|103.4|103.85|103.45|103.85|103.45|103.78|103.38|18
1733906190000|2024-12-11 08:36:30|103.89|103.49|103.96|103.56|103.96|103.56|103.88|103.48|12
1733906200000|2024-12-11 08:36:40|103.95|103.55|103.92|103.52|103.97|103.57|103.92|103.52|9
1733906210000|2024-12-11 08:36:50|103.89|103.49|103.95|103.55|103.95|103.55|103.88|103.48|14
1733906220000|2024-12-11 08:37:00|103.96|103.56|104.05|103.65|104.07|103.67|103.96|103.56|19
1733906230000|2024-12-11 08:37:10|104.06|103.66|104.02|103.62|104.09|103.69|103.98|103.58|18
1733906240000|2024-12-11 08:37:20|104.03|103.63|104.13|103.73|104.14|103.74|104.03|103.63|10
1733906250000|2024-12-11 08:37:30|104.14|103.74|104.09|103.69|104.14|103.74|104.03|103.63|13
1733906260000|2024-12-11 08:37:40|104.1|103.7|104.12|103.72|104.13|103.73|104.09|103.69|7
1733906270000|2024-12-11 08:37:50|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|5
1733906280000|2024-12-11 08:38:00|104.06|103.66|104.17|103.77|104.17|103.77|104.06|103.66|14
1733906290000|2024-12-11 08:38:10|104.16|103.76|104.2|103.8|104.24|103.84|104.15|103.75|11
1733906300000|2024-12-11 08:38:20|104.19|103.79|104.19|103.79|104.2|103.8|104.17|103.77|11
1733906310000|2024-12-11 08:38:30|104.2|103.8|104.34|103.94|104.34|103.94|104.2|103.8|11
1733906320000|2024-12-11 08:38:40|104.32|103.92|104.4|104|104.4|104|104.32|103.92|14
1733906330000|2024-12-11 08:38:50|104.41|104.01|104.53|104.13|104.53|104.13|104.41|104.01|12
1733906340000|2024-12-11 08:39:00|104.54|104.14|104.45|104.05|104.54|104.14|104.45|104.05|11
1733906350000|2024-12-11 08:39:10|104.46|104.06|104.47|104.07|104.49|104.09|104.44|104.04|9
1733906360000|2024-12-11 08:39:20|104.46|104.06|104.56|104.16|104.56|104.16|104.44|104.04|7
1733906370000|2024-12-11 08:39:30|104.57|104.17|104.6|104.2|104.6|104.2|104.56|104.16|8
1733906380000|2024-12-11 08:39:40|104.61|104.21|104.98|104.58|104.98|104.58|104.61|104.21|12
1733906390000|2024-12-11 08:39:50|104.97|104.57|104.99|104.59|104.99|104.59|104.94|104.54|14
1733906400000|2024-12-11 08:40:00|105|104.6|104.84|104.44|105|104.6|104.83|104.43|14
1733906410000|2024-12-11 08:40:10|104.83|104.43|104.99|104.59|104.99|104.59|104.83|104.43|8
1733906420000|2024-12-11 08:40:20|104.98|104.58|104.96|104.56|105.01|104.61|104.96|104.56|9
1733906430000|2024-12-11 08:40:30|104.93|104.53|104.86|104.46|104.93|104.53|104.84|104.44|14
1733906440000|2024-12-11 08:40:40|104.87|104.47|104.9|104.5|104.94|104.54|104.86|104.46|9
1733906450000|2024-12-11 08:40:50|104.89|104.49|104.89|104.49|104.93|104.53|104.89|104.49|7
1733906460000|2024-12-11 08:41:00|104.87|104.47|104.92|104.52|104.92|104.52|104.81|104.41|16
1733906470000|2024-12-11 08:41:10|104.93|104.53|105.02|104.62|105.02|104.62|104.89|104.49|17
1733906480000|2024-12-11 08:41:20|105.01|104.61|105.17|104.77|105.17|104.77|105.01|104.61|17
1733906490000|2024-12-11 08:41:30|105.14|104.74|105.03|104.63|105.14|104.74|105.03|104.63|13
1733906500000|2024-12-11 08:41:40|105.07|104.67|105.14|104.74|105.16|104.76|105.07|104.67|15
1733906510000|2024-12-11 08:41:50|105.16|104.76|105.19|104.79|105.2|104.8|105.15|104.75|7
1733906520000|2024-12-11 08:42:00|105.16|104.76|105.15|104.75|105.16|104.76|105.13|104.73|9
1733906530000|2024-12-11 08:42:10|105.16|104.76|105.11|104.71|105.16|104.76|105.11|104.71|6
1733906540000|2024-12-11 08:42:20|105.12|104.72|105.07|104.67|105.12|104.72|105.04|104.64|15
1733906550000|2024-12-11 08:42:30|105.08|104.68|105.16|104.76|105.16|104.76|105.08|104.68|8
1733906560000|2024-12-11 08:42:40|105.15|104.75|105.17|104.77|105.18|104.78|105.15|104.75|4
1733906570000|2024-12-11 08:42:50|105.18|104.78|105.12|104.72|105.18|104.78|105.12|104.72|9
1733906580000|2024-12-11 08:43:00|105.11|104.71|105.05|104.65|105.12|104.72|105.04|104.64|13
1733906590000|2024-12-11 08:43:10|105.06|104.66|105.06|104.66|105.1|104.7|105.06|104.66|7
1733906600000|2024-12-11 08:43:20|105.07|104.67|105.25|104.85|105.26|104.86|105.07|104.67|20
1733906610000|2024-12-11 08:43:30|105.24|104.84|105.36|104.96|105.37|104.97|105.24|104.84|9
1733906620000|2024-12-11 08:43:40|105.33|104.93|105.15|104.75|105.34|104.94|105.14|104.74|18
1733906630000|2024-12-11 08:43:50|105.16|104.76|105.19|104.79|105.27|104.87|105.15|104.75|25
1733906640000|2024-12-11 08:44:00|105.2|104.8|105.2|104.8|105.23|104.83|105.17|104.77|15
1733906650000|2024-12-11 08:44:10|105.22|104.82|105.23|104.83|105.25|104.85|105.15|104.75|15
1733906660000|2024-12-11 08:44:20|105.24|104.84|105.32|104.92|105.33|104.93|105.23|104.83|17
1733906670000|2024-12-11 08:44:30|105.31|104.91|105.34|104.94|105.35|104.95|105.29|104.89|9
1733906680000|2024-12-11 08:44:40|105.35|104.95|105.46|105.06|105.47|105.07|105.35|104.95|12
1733906690000|2024-12-11 08:44:50|105.47|105.07|105.41|105.01|105.48|105.08|105.39|104.99|13
1733906700000|2024-12-11 08:45:00|105.36|104.96|105.38|104.98|105.38|104.98|105.31|104.91|15
1733906710000|2024-12-11 08:45:10|105.37|104.97|105.28|104.88|105.37|104.97|105.23|104.83|11
1733906720000|2024-12-11 08:45:20|105.29|104.89|105.4|105|105.42|105.02|105.29|104.89|17
1733906730000|2024-12-11 08:45:30|105.38|104.98|105.31|104.91|105.38|104.98|105.22|104.82|19
1733906740000|2024-12-11 08:45:40|105.29|104.89|105.18|104.78|105.3|104.9|105.18|104.78|14
1733906750000|2024-12-11 08:45:50|105.17|104.77|104.86|104.46|105.17|104.77|104.86|104.46|10
1733906760000|2024-12-11 08:46:00|104.87|104.47|104.73|104.33|104.88|104.48|104.73|104.33|10
1733906770000|2024-12-11 08:46:10|104.71|104.31|104.77|104.37|104.78|104.38|104.66|104.26|13
1733906780000|2024-12-11 08:46:20|104.76|104.36|104.92|104.52|104.98|104.58|104.76|104.36|22
1733906790000|2024-12-11 08:46:30|104.94|104.54|104.85|104.45|104.97|104.57|104.81|104.41|9
1733906800000|2024-12-11 08:46:40|104.89|104.49|104.86|104.46|104.99|104.59|104.86|104.46|14
1733906810000|2024-12-11 08:46:50|104.82|104.42|104.81|104.41|104.85|104.45|104.79|104.39|8
1733906820000|2024-12-11 08:47:00|104.8|104.4|104.76|104.36|104.81|104.41|104.75|104.35|11
1733906830000|2024-12-11 08:47:10|104.79|104.39|104.71|104.31|104.79|104.39|104.7|104.3|9
1733906840000|2024-12-11 08:47:20|104.72|104.32|104.75|104.35|104.8|104.4|104.71|104.31|13
1733906850000|2024-12-11 08:47:30|104.74|104.34|104.68|104.28|104.75|104.35|104.67|104.27|12
1733906860000|2024-12-11 08:47:40|104.66|104.26|104.51|104.11|104.66|104.26|104.51|104.11|6
1733906870000|2024-12-11 08:47:50|104.42|104.02|104.41|104.01|104.49|104.09|104.4|104|18
1733906880000|2024-12-11 08:48:00|104.42|104.02|104.45|104.05|104.47|104.07|104.36|103.96|12
1733906890000|2024-12-11 08:48:10|104.43|104.03|104.48|104.08|104.5|104.1|104.4|104|15
1733906900000|2024-12-11 08:48:20|104.49|104.09|104.54|104.14|104.55|104.15|104.47|104.07|14
1733906910000|2024-12-11 08:48:30|104.55|104.15|104.49|104.09|104.55|104.15|104.49|104.09|7
1733906920000|2024-12-11 08:48:40|104.47|104.07|104.49|104.09|104.5|104.1|104.45|104.05|7
1733906930000|2024-12-11 08:48:50|104.5|104.1|104.49|104.09|104.6|104.2|104.49|104.09|11
1733906940000|2024-12-11 08:49:00|104.48|104.08|104.48|104.08|104.48|104.08|104.43|104.03|10
1733906950000|2024-12-11 08:49:10|104.49|104.09|104.37|103.97|104.5|104.1|104.37|103.97|9
1733906960000|2024-12-11 08:49:20|104.35|103.95|104.43|104.03|104.43|104.03|104.32|103.92|11
1733906970000|2024-12-11 08:49:30|104.41|104.01|104.34|103.94|104.41|104.01|104.34|103.94|7
1733906980000|2024-12-11 08:49:40|104.33|103.93|104.24|103.84|104.33|103.93|104.24|103.84|6
1733906990000|2024-12-11 08:49:50|104.22|103.82|104.09|103.69|104.22|103.82|104.09|103.69|9
1733907000000|2024-12-11 08:50:00|104.07|103.67|104.12|103.72|104.12|103.72|104.07|103.67|12
1733907010000|2024-12-11 08:50:10|104.09|103.69|104.02|103.62|104.09|103.69|104.02|103.62|8
1733907020000|2024-12-11 08:50:20|104|103.6|104.12|103.72|104.12|103.72|103.99|103.59|14
1733907030000|2024-12-11 08:50:30|104.13|103.73|104.26|103.86|104.27|103.87|104.13|103.73|14
1733907040000|2024-12-11 08:50:40|104.28|103.88|104.24|103.84|104.29|103.89|104.24|103.84|7
1733907050000|2024-12-11 08:50:50|104.19|103.79|104.16|103.76|104.21|103.81|104.12|103.72|14
1733907060000|2024-12-11 08:51:00|104.17|103.77|104.17|103.77|104.18|103.78|104.16|103.76|5
1733907070000|2024-12-11 08:51:10|104.15|103.75|104|103.6|104.15|103.75|103.99|103.59|10
1733907080000|2024-12-11 08:51:20|104.02|103.62|103.96|103.56|104.04|103.64|103.96|103.56|9
1733907090000|2024-12-11 08:51:30|103.95|103.55|103.95|103.55|103.99|103.59|103.94|103.54|7
1733907100000|2024-12-11 08:51:40|103.93|103.53|103.82|103.42|103.93|103.53|103.82|103.42|10
1733907110000|2024-12-11 08:51:50|103.83|103.43|103.81|103.41|103.85|103.45|103.81|103.41|7
1733907120000|2024-12-11 08:52:00|103.82|103.42|103.9|103.5|103.92|103.52|103.82|103.42|16
1733907130000|2024-12-11 08:52:10|103.91|103.51|104.04|103.64|104.07|103.67|103.91|103.51|19
1733907140000|2024-12-11 08:52:20|104.06|103.66|104.3|103.9|104.3|103.9|104.06|103.66|14
1733907150000|2024-12-11 08:52:30|104.31|103.91|104.33|103.93|104.36|103.96|104.31|103.91|18
1733907160000|2024-12-11 08:52:40|104.32|103.92|104.37|103.97|104.4|104|104.29|103.89|13
1733907170000|2024-12-11 08:52:50|104.34|103.94|104.3|103.9|104.35|103.95|104.3|103.9|10
1733907180000|2024-12-11 08:53:00|104.32|103.92|104.45|104.05|104.46|104.06|104.32|103.92|12
1733907190000|2024-12-11 08:53:10|104.46|104.06|104.54|104.14|104.58|104.18|104.46|104.06|9
1733907200000|2024-12-11 08:53:20|104.53|104.13|104.42|104.02|104.53|104.13|104.42|104.02|17
1733907210000|2024-12-11 08:53:30|104.41|104.01|104.33|103.93|104.41|104.01|104.28|103.88|16
1733907220000|2024-12-11 08:53:40|104.32|103.92|104.35|103.95|104.35|103.95|104.32|103.92|6
1733907230000|2024-12-11 08:53:50|104.38|103.98|104.31|103.91|104.41|104.01|104.31|103.91|6
1733907240000|2024-12-11 08:54:00|104.35|103.95|104.38|103.98|104.4|104|104.35|103.95|6
1733907250000|2024-12-11 08:54:10|104.37|103.97|104.42|104.02|104.47|104.07|104.37|103.97|14
1733907260000|2024-12-11 08:54:20|104.41|104.01|104.37|103.97|104.41|104.01|104.36|103.96|6
1733907270000|2024-12-11 08:54:30|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733907280000|2024-12-11 08:54:40|104.38|103.98|104.46|104.06|104.46|104.06|104.38|103.98|9
1733907290000|2024-12-11 08:54:50|104.45|104.05|104.48|104.08|104.48|104.08|104.45|104.05|3
1733907300000|2024-12-11 08:55:00|104.46|104.06|104.38|103.98|104.46|104.06|104.34|103.94|10
1733907310000|2024-12-11 08:55:10|104.37|103.97|104.36|103.96|104.42|104.02|104.36|103.96|8
1733907320000|2024-12-11 08:55:20|104.38|103.98|104.39|103.99|104.4|104|104.38|103.98|6
1733907330000|2024-12-11 08:55:30|104.41|104.01|104.44|104.04|104.44|104.04|104.38|103.98|7
1733907340000|2024-12-11 08:55:40|104.45|104.05|104.5|104.1|104.57|104.17|104.45|104.05|7
1733907350000|2024-12-11 08:55:50|104.49|104.09|104.46|104.06|104.49|104.09|104.46|104.06|4
1733907360000|2024-12-11 08:56:00|104.45|104.05|104.45|104.05|104.48|104.08|104.39|103.99|15
1733907370000|2024-12-11 08:56:10|104.46|104.06|104.49|104.09|104.52|104.12|104.45|104.05|7
1733907380000|2024-12-11 08:56:20|104.51|104.11|104.61|104.21|104.62|104.22|104.51|104.11|11
1733907390000|2024-12-11 08:56:30|104.62|104.22|104.56|104.16|104.67|104.27|104.56|104.16|9
1733907400000|2024-12-11 08:56:40|104.55|104.15|104.59|104.19|104.6|104.2|104.49|104.09|13
1733907410000|2024-12-11 08:56:50|104.57|104.17|104.56|104.16|104.58|104.18|104.51|104.11|10
1733907420000|2024-12-11 08:57:00|104.52|104.12|104.56|104.16|104.56|104.16|104.52|104.12|6
1733907430000|2024-12-11 08:57:10|104.52|104.12|104.54|104.14|104.54|104.14|104.49|104.09|6
1733907440000|2024-12-11 08:57:20|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|5
1733907450000|2024-12-11 08:57:30|104.6|104.2|104.7|104.3|104.7|104.3|104.6|104.2|15
1733907460000|2024-12-11 08:57:40|104.71|104.31|104.81|104.41|104.86|104.46|104.71|104.31|14
1733907470000|2024-12-11 08:57:50|104.8|104.4|104.79|104.39|104.81|104.41|104.76|104.36|8
1733907480000|2024-12-11 08:58:00|104.81|104.41|104.79|104.39|104.85|104.45|104.77|104.37|15
1733907490000|2024-12-11 08:58:10|104.78|104.38|104.74|104.34|104.78|104.38|104.7|104.3|7
1733907500000|2024-12-11 08:58:20|104.7|104.3|104.69|104.29|104.7|104.3|104.69|104.29|4
1733907510000|2024-12-11 08:58:30|104.7|104.3|104.78|104.38|104.79|104.39|104.69|104.29|6
1733907520000|2024-12-11 08:58:40|104.79|104.39|104.83|104.43|104.83|104.43|104.77|104.37|8
1733907530000|2024-12-11 08:58:50|104.85|104.45|104.88|104.48|104.9|104.5|104.85|104.45|9
1733907540000|2024-12-11 08:59:00|104.89|104.49|104.86|104.46|104.91|104.51|104.86|104.46|7
1733907550000|2024-12-11 08:59:10|104.87|104.47|104.87|104.47|104.87|104.47|104.81|104.41|9
1733907560000|2024-12-11 08:59:20|104.85|104.45|104.79|104.39|104.85|104.45|104.78|104.38|8
1733907570000|2024-12-11 08:59:30|104.8|104.4|104.79|104.39|104.8|104.4|104.79|104.39|2
1733907580000|2024-12-11 08:59:40|104.77|104.37|104.73|104.33|104.77|104.37|104.73|104.33|7
1733907590000|2024-12-11 08:59:50|104.74|104.34|104.78|104.38|104.78|104.38|104.74|104.34|4
1733907600000|2024-12-11 09:00:00|104.79|104.39|104.86|104.46|104.86|104.46|104.78|104.38|13
1733907610000|2024-12-11 09:00:10|104.85|104.45|104.79|104.39|104.85|104.45|104.78|104.38|8
1733907620000|2024-12-11 09:00:20|104.78|104.38|104.99|104.59|104.99|104.59|104.78|104.38|19
1733907630000|2024-12-11 09:00:30|104.98|104.58|104.99|104.59|105.06|104.66|104.98|104.58|11
1733907640000|2024-12-11 09:00:40|105|104.6|105.19|104.79|105.25|104.85|104.98|104.58|16
1733907650000|2024-12-11 09:00:50|105.17|104.77|105.15|104.75|105.2|104.8|105.15|104.75|8
1733907660000|2024-12-11 09:01:00|105.13|104.73|104.95|104.55|105.13|104.73|104.95|104.55|12
1733907670000|2024-12-11 09:01:10|104.93|104.53|105.03|104.63|105.04|104.64|104.93|104.53|12
1733907680000|2024-12-11 09:01:20|105.01|104.61|104.98|104.58|105.01|104.61|104.93|104.53|14
1733907690000|2024-12-11 09:01:30|104.99|104.59|104.96|104.56|105.02|104.62|104.96|104.56|12
1733907700000|2024-12-11 09:01:40|104.98|104.58|104.96|104.56|105.02|104.62|104.95|104.55|13
1733907710000|2024-12-11 09:01:50|104.95|104.55|104.96|104.56|104.96|104.56|104.93|104.53|5
1733907720000|2024-12-11 09:02:00|104.97|104.57|105.03|104.63|105.11|104.71|104.97|104.57|17
1733907730000|2024-12-11 09:02:10|105.04|104.64|104.9|104.5|105.05|104.65|104.9|104.5|15
1733907740000|2024-12-11 09:02:20|104.91|104.51|104.96|104.56|104.96|104.56|104.85|104.45|9
1733907750000|2024-12-11 09:02:30|105.01|104.61|105.02|104.62|105.07|104.67|105.01|104.61|9
1733907760000|2024-12-11 09:02:40|105.03|104.63|104.96|104.56|105.03|104.63|104.95|104.55|12
1733907770000|2024-12-11 09:02:50|104.97|104.57|104.93|104.53|105.01|104.61|104.93|104.53|9
1733907780000|2024-12-11 09:03:00|104.94|104.54|104.98|104.58|104.98|104.58|104.93|104.53|9
1733907790000|2024-12-11 09:03:10|104.99|104.59|104.87|104.47|104.99|104.59|104.77|104.37|14
1733907800000|2024-12-11 09:03:20|104.86|104.46|104.81|104.41|104.86|104.46|104.81|104.41|7
1733907810000|2024-12-11 09:03:30|104.8|104.4|104.73|104.33|104.8|104.4|104.73|104.33|11
1733907820000|2024-12-11 09:03:40|104.74|104.34|104.84|104.44|104.86|104.46|104.74|104.34|15
1733907830000|2024-12-11 09:03:50|104.83|104.43|104.8|104.4|104.83|104.43|104.8|104.4|4
1733907840000|2024-12-11 09:04:00|104.75|104.35|104.88|104.48|104.88|104.48|104.74|104.34|11
1733907850000|2024-12-11 09:04:10|104.89|104.49|104.83|104.43|104.89|104.49|104.83|104.43|8
1733907860000|2024-12-11 09:04:20|104.85|104.45|104.86|104.46|104.92|104.52|104.85|104.45|7
1733907870000|2024-12-11 09:04:30|104.84|104.44|104.78|104.38|104.85|104.45|104.77|104.37|6
1733907880000|2024-12-11 09:04:40|104.77|104.37|104.76|104.36|104.82|104.42|104.76|104.36|7
1733907890000|2024-12-11 09:04:50|104.75|104.35|104.65|104.25|104.75|104.35|104.64|104.24|6
1733907900000|2024-12-11 09:05:00|104.68|104.28|104.76|104.36|104.77|104.37|104.68|104.28|8
1733907910000|2024-12-11 09:05:10|104.79|104.39|104.87|104.47|104.87|104.47|104.79|104.39|7
1733907920000|2024-12-11 09:05:20|104.88|104.48|104.83|104.43|104.9|104.5|104.82|104.42|7
1733907930000|2024-12-11 09:05:30|104.86|104.46|104.81|104.41|104.86|104.46|104.81|104.41|6
1733907940000|2024-12-11 09:05:40|104.79|104.39|104.97|104.57|104.97|104.57|104.79|104.39|9
1733907950000|2024-12-11 09:05:50|104.95|104.55|104.87|104.47|104.95|104.55|104.87|104.47|5
1733907960000|2024-12-11 09:06:00|104.88|104.48|104.98|104.58|104.99|104.59|104.88|104.48|11
1733907970000|2024-12-11 09:06:10|104.97|104.57|104.77|104.37|104.97|104.57|104.75|104.35|9
1733907980000|2024-12-11 09:06:20|104.75|104.35|104.69|104.29|104.75|104.35|104.65|104.25|9
1733907990000|2024-12-11 09:06:30|104.71|104.31|104.73|104.33|104.77|104.37|104.71|104.31|12
1733908000000|2024-12-11 09:06:40|104.78|104.38|104.71|104.31|104.78|104.38|104.71|104.31|5
1733908010000|2024-12-11 09:06:50|104.66|104.26|104.64|104.24|104.66|104.26|104.63|104.23|6
1733908020000|2024-12-11 09:07:00|104.63|104.23|104.8|104.4|104.87|104.47|104.63|104.23|17
1733908030000|2024-12-11 09:07:10|104.74|104.34|104.75|104.35|104.78|104.38|104.72|104.32|11
1733908040000|2024-12-11 09:07:20|104.77|104.37|104.69|104.29|104.78|104.38|104.69|104.29|8
1733908050000|2024-12-11 09:07:30|104.64|104.24|104.62|104.22|104.64|104.24|104.56|104.16|14
1733908060000|2024-12-11 09:07:40|104.64|104.24|104.64|104.24|104.68|104.28|104.64|104.24|9
1733908070000|2024-12-11 09:07:50|104.65|104.25|104.65|104.25|104.67|104.27|104.6|104.2|5
1733908080000|2024-12-11 09:08:00|104.63|104.23|104.71|104.31|104.71|104.31|104.63|104.23|6
1733908090000|2024-12-11 09:08:10|104.69|104.29|104.61|104.21|104.69|104.29|104.61|104.21|5
1733908100000|2024-12-11 09:08:20|104.62|104.22|104.7|104.3|104.7|104.3|104.62|104.22|11
1733908110000|2024-12-11 09:08:30|104.68|104.28|104.7|104.3|104.73|104.33|104.66|104.26|10
1733908120000|2024-12-11 09:08:40|104.68|104.28|104.64|104.24|104.68|104.28|104.62|104.22|5
1733908130000|2024-12-11 09:08:50|104.63|104.23|104.65|104.25|104.65|104.25|104.63|104.23|3
1733908140000|2024-12-11 09:09:00|104.66|104.26|104.61|104.21|104.66|104.26|104.61|104.21|6
1733908150000|2024-12-11 09:09:10|104.59|104.19|104.49|104.09|104.59|104.19|104.49|104.09|4
1733908160000|2024-12-11 09:09:20|104.48|104.08|104.6|104.2|104.6|104.2|104.45|104.05|11
1733908170000|2024-12-11 09:09:30|104.59|104.19|104.59|104.19|104.6|104.2|104.59|104.19|3
1733908180000|2024-12-11 09:09:40|104.62|104.22|104.68|104.28|104.68|104.28|104.62|104.22|7
1733908190000|2024-12-11 09:09:50|104.67|104.27|104.67|104.27|104.69|104.29|104.65|104.25|9
1733908200000|2024-12-11 09:10:00|104.68|104.28|104.67|104.27|104.68|104.28|104.6|104.2|12
1733908210000|2024-12-11 09:10:10|104.66|104.26|104.58|104.18|104.68|104.28|104.57|104.17|10
1733908220000|2024-12-11 09:10:20|104.55|104.15|104.54|104.14|104.56|104.16|104.53|104.13|7
1733908230000|2024-12-11 09:10:30|104.57|104.17|104.59|104.19|104.6|104.2|104.57|104.17|4
1733908240000|2024-12-11 09:10:40|104.58|104.18|104.66|104.26|104.66|104.26|104.58|104.18|6
1733908250000|2024-12-11 09:10:50|104.62|104.22|104.56|104.16|104.62|104.22|104.55|104.15|9
1733908260000|2024-12-11 09:11:00|104.58|104.18|104.52|104.12|104.59|104.19|104.52|104.12|5
1733908270000|2024-12-11 09:11:10|104.45|104.05|104.52|104.12|104.52|104.12|104.45|104.05|7
1733908280000|2024-12-11 09:11:20|104.51|104.11|104.5|104.1|104.51|104.11|104.49|104.09|4
1733908290000|2024-12-11 09:11:30|104.49|104.09|104.51|104.11|104.52|104.12|104.48|104.08|7
1733908300000|2024-12-11 09:11:40|104.49|104.09|104.55|104.15|104.56|104.16|104.48|104.08|6
1733908310000|2024-12-11 09:11:50|104.56|104.16|104.68|104.28|104.68|104.28|104.56|104.16|13
1733908320000|2024-12-11 09:12:00|104.71|104.31|104.67|104.27|104.75|104.35|104.66|104.26|7
1733908330000|2024-12-11 09:12:10|104.65|104.25|104.6|104.2|104.65|104.25|104.58|104.18|14
1733908340000|2024-12-11 09:12:20|104.58|104.18|104.55|104.15|104.58|104.18|104.52|104.12|6
1733908350000|2024-12-11 09:12:30|104.53|104.13|104.49|104.09|104.53|104.13|104.49|104.09|3
1733908360000|2024-12-11 09:12:40|104.48|104.08|104.48|104.08|104.48|104.08|104.48|104.08|1
1733908370000|2024-12-11 09:12:50|104.47|104.07|104.47|104.07|104.47|104.07|104.43|104.03|5
1733908380000|2024-12-11 09:13:00|104.46|104.06|104.46|104.06|104.49|104.09|104.46|104.06|6
1733908390000|2024-12-11 09:13:10|104.47|104.07|104.46|104.06|104.47|104.07|104.46|104.06|8
1733908400000|2024-12-11 09:13:20|104.42|104.02|104.26|103.86|104.42|104.02|104.26|103.86|5
1733908410000|2024-12-11 09:13:30|104.24|103.84|104.13|103.73|104.25|103.85|104.12|103.72|13
1733908420000|2024-12-11 09:13:40|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|4
1733908430000|2024-12-11 09:13:50|104.16|103.76|104.24|103.84|104.24|103.84|104.16|103.76|7
1733908440000|2024-12-11 09:14:00|104.23|103.83|104.18|103.78|104.24|103.84|104.18|103.78|3
1733908450000|2024-12-11 09:14:10|104.21|103.81|104.13|103.73|104.21|103.81|104.13|103.73|8
1733908460000|2024-12-11 09:14:20|104.15|103.75|104.22|103.82|104.22|103.82|104.15|103.75|5
1733908470000|2024-12-11 09:14:30|104.23|103.83|104.28|103.88|104.3|103.9|104.23|103.83|10
1733908480000|2024-12-11 09:14:40|104.25|103.85|104.23|103.83|104.26|103.86|104.23|103.83|5
1733908490000|2024-12-11 09:14:50|104.24|103.84|104.16|103.76|104.24|103.84|104.16|103.76|5
1733908500000|2024-12-11 09:15:00|104.15|103.75|103.95|103.55|104.16|103.76|103.95|103.55|9
1733908510000|2024-12-11 09:15:10|103.93|103.53|103.93|103.53|103.94|103.54|103.93|103.53|3
1733908520000|2024-12-11 09:15:20|103.95|103.55|103.95|103.55|103.98|103.58|103.94|103.54|6
1733908530000|2024-12-11 09:15:30|103.94|103.54|104.05|103.65|104.07|103.67|103.92|103.52|16
1733908540000|2024-12-11 09:15:40|104.06|103.66|104.06|103.66|104.09|103.69|104.06|103.66|3
1733908550000|2024-12-11 09:15:50|104.11|103.71|104.15|103.75|104.18|103.78|104.11|103.71|7
1733908560000|2024-12-11 09:16:00|104.09|103.69|104.1|103.7|104.11|103.71|104.09|103.69|5
1733908570000|2024-12-11 09:16:10|104.11|103.71|104.07|103.67|104.15|103.75|104.07|103.67|9
1733908580000|2024-12-11 09:16:20|104.1|103.7|104.18|103.78|104.18|103.78|104.09|103.69|6
1733908590000|2024-12-11 09:16:30|104.19|103.79|104.05|103.65|104.21|103.81|104|103.6|13
1733908600000|2024-12-11 09:16:40|104.06|103.66|104.06|103.66|104.08|103.68|104.06|103.66|5
1733908610000|2024-12-11 09:16:50|104.05|103.65|104.09|103.69|104.1|103.7|104.03|103.63|6
1733908620000|2024-12-11 09:17:00|104.08|103.68|104.1|103.7|104.11|103.71|104.08|103.68|6
1733908630000|2024-12-11 09:17:10|104.16|103.76|104.08|103.68|104.16|103.76|104.07|103.67|6
1733908640000|2024-12-11 09:17:20|104.09|103.69|104.01|103.61|104.12|103.72|104.01|103.61|12
1733908650000|2024-12-11 09:17:30|103.99|103.59|103.94|103.54|104|103.6|103.93|103.53|7
1733908660000|2024-12-11 09:17:40|103.96|103.56|103.93|103.53|103.96|103.56|103.93|103.53|2
1733908670000|2024-12-11 09:17:50|103.91|103.51|103.95|103.55|103.99|103.59|103.91|103.51|17
1733908680000|2024-12-11 09:18:00|103.96|103.56|103.94|103.54|103.98|103.58|103.93|103.53|11
1733908690000|2024-12-11 09:18:10|103.93|103.53|103.88|103.48|103.93|103.53|103.84|103.44|14
1733908700000|2024-12-11 09:18:20|103.86|103.46|103.86|103.46|103.86|103.46|103.86|103.46|1
1733908710000|2024-12-11 09:18:30|103.88|103.48|103.93|103.53|103.95|103.55|103.88|103.48|6
1733908720000|2024-12-11 09:18:40|103.9|103.5|103.83|103.43|103.9|103.5|103.83|103.43|2
1733908730000|2024-12-11 09:18:50|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|4
1733908740000|2024-12-11 09:19:00|103.82|103.42|103.99|103.59|104.01|103.61|103.82|103.42|13
1733908750000|2024-12-11 09:19:10|103.98|103.58|103.93|103.53|103.98|103.58|103.9|103.5|8
1733908760000|2024-12-11 09:19:20|103.91|103.51|103.85|103.45|103.91|103.51|103.85|103.45|4
1733908770000|2024-12-11 09:19:30|103.88|103.48|103.93|103.53|103.94|103.54|103.88|103.48|5
1733908780000|2024-12-11 09:19:40|103.91|103.51|103.9|103.5|103.91|103.51|103.89|103.49|3
1733908790000|2024-12-11 09:19:50|103.89|103.49|103.92|103.52|103.93|103.53|103.88|103.48|7
1733908800000|2024-12-11 09:20:00|103.94|103.54|104.02|103.62|104.02|103.62|103.94|103.54|10
1733908810000|2024-12-11 09:20:10|104.04|103.64|103.97|103.57|104.04|103.64|103.97|103.57|3
1733908820000|2024-12-11 09:20:20|103.96|103.56|103.83|103.43|103.97|103.57|103.82|103.42|10
1733908830000|2024-12-11 09:20:30|103.84|103.44|103.93|103.53|103.93|103.53|103.84|103.44|6
1733908840000|2024-12-11 09:20:40|103.94|103.54|103.9|103.5|103.94|103.54|103.89|103.49|6
1733908850000|2024-12-11 09:20:50|103.88|103.48|103.92|103.52|103.92|103.52|103.87|103.47|9
1733908860000|2024-12-11 09:21:00|103.91|103.51|103.75|103.35|103.91|103.51|103.75|103.35|9
1733908870000|2024-12-11 09:21:10|103.74|103.34|103.66|103.26|103.74|103.34|103.66|103.26|9
1733908880000|2024-12-11 09:21:20|103.59|103.19|103.65|103.25|103.66|103.26|103.59|103.19|9
1733908890000|2024-12-11 09:21:30|103.63|103.23|103.52|103.12|103.63|103.23|103.5|103.1|8
1733908900000|2024-12-11 09:21:40|103.51|103.11|103.59|103.19|103.59|103.19|103.47|103.07|15
1733908910000|2024-12-11 09:21:50|103.6|103.2|103.59|103.19|103.65|103.25|103.58|103.18|12
1733908920000|2024-12-11 09:22:00|103.6|103.2|103.69|103.29|103.69|103.29|103.59|103.19|15
1733908930000|2024-12-11 09:22:10|103.7|103.3|103.77|103.37|103.77|103.37|103.7|103.3|12
1733908940000|2024-12-11 09:22:20|103.74|103.34|103.75|103.35|103.77|103.37|103.71|103.31|9
1733908950000|2024-12-11 09:22:30|103.76|103.36|103.77|103.37|103.78|103.38|103.75|103.35|8
1733908960000|2024-12-11 09:22:40|103.76|103.36|103.75|103.35|103.77|103.37|103.74|103.34|9
1733908970000|2024-12-11 09:22:50|103.72|103.32|103.71|103.31|103.72|103.32|103.68|103.28|7
1733908980000|2024-12-11 09:23:00|103.7|103.3|103.75|103.35|103.75|103.35|103.7|103.3|4
1733908990000|2024-12-11 09:23:10|103.76|103.36|103.81|103.41|103.82|103.42|103.76|103.36|7
1733909000000|2024-12-11 09:23:20|103.84|103.44|103.89|103.49|103.96|103.56|103.84|103.44|19
1733909010000|2024-12-11 09:23:30|103.88|103.48|103.87|103.47|103.88|103.48|103.82|103.42|9
1733909020000|2024-12-11 09:23:40|103.85|103.45|103.84|103.44|103.85|103.45|103.84|103.44|6
1733909030000|2024-12-11 09:23:50|103.83|103.43|103.83|103.43|103.84|103.44|103.83|103.43|13
1733909040000|2024-12-11 09:24:00|103.81|103.41|103.85|103.45|103.85|103.45|103.79|103.39|7
1733909050000|2024-12-11 09:24:10|103.84|103.44|103.85|103.45|103.85|103.45|103.8|103.4|10
1733909060000|2024-12-11 09:24:20|103.84|103.44|103.88|103.48|103.89|103.49|103.81|103.41|9
1733909070000|2024-12-11 09:24:30|103.87|103.47|103.87|103.47|103.88|103.48|103.87|103.47|3
1733909080000|2024-12-11 09:24:40|103.86|103.46|103.77|103.37|103.86|103.46|103.77|103.37|10
1733909090000|2024-12-11 09:24:50|103.78|103.38|103.79|103.39|103.82|103.42|103.78|103.38|11
1733909100000|2024-12-11 09:25:00|103.8|103.4|103.78|103.38|103.84|103.44|103.76|103.36|13
1733909110000|2024-12-11 09:25:10|103.79|103.39|103.87|103.47|103.87|103.47|103.79|103.39|10
1733909120000|2024-12-11 09:25:20|103.86|103.46|103.83|103.43|103.87|103.47|103.83|103.43|6
1733909130000|2024-12-11 09:25:30|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|15
1733909140000|2024-12-11 09:25:40|103.77|103.37|103.65|103.25|103.77|103.37|103.64|103.24|9
1733909150000|2024-12-11 09:25:50|103.64|103.24|103.71|103.31|103.71|103.31|103.64|103.24|11
1733909160000|2024-12-11 09:26:00|103.7|103.3|103.71|103.31|103.75|103.35|103.7|103.3|24
1733909170000|2024-12-11 09:26:10|103.7|103.3|103.7|103.3|103.7|103.3|103.69|103.29|5
1733909180000|2024-12-11 09:26:20|103.69|103.29|103.73|103.33|103.73|103.33|103.69|103.29|5
1733909190000|2024-12-11 09:26:30|103.72|103.32|103.74|103.34|103.74|103.34|103.72|103.32|4
1733909200000|2024-12-11 09:26:40|103.75|103.35|103.77|103.37|103.77|103.37|103.75|103.35|2
1733909210000|2024-12-11 09:26:50|103.76|103.36|103.76|103.36|103.77|103.37|103.75|103.35|7
1733909220000|2024-12-11 09:27:00|103.74|103.34|103.71|103.31|103.74|103.34|103.7|103.3|8
1733909230000|2024-12-11 09:27:10|103.7|103.3|103.66|103.26|103.7|103.3|103.66|103.26|10
1733909240000|2024-12-11 09:27:20|103.67|103.27|103.66|103.26|103.67|103.27|103.66|103.26|4
1733909250000|2024-12-11 09:27:30|103.65|103.25|103.64|103.24|103.65|103.25|103.64|103.24|8
1733909260000|2024-12-11 09:27:40|103.65|103.25|103.72|103.32|103.72|103.32|103.65|103.25|11
1733909270000|2024-12-11 09:27:50|103.73|103.33|103.66|103.26|103.73|103.33|103.66|103.26|9
1733909280000|2024-12-11 09:28:00|103.67|103.27|103.76|103.36|103.76|103.36|103.67|103.27|10
1733909290000|2024-12-11 09:28:10|103.77|103.37|103.74|103.34|103.77|103.37|103.74|103.34|8
1733909300000|2024-12-11 09:28:20|103.72|103.32|103.66|103.26|103.72|103.32|103.66|103.26|13
1733909310000|2024-12-11 09:28:30|103.65|103.25|103.66|103.26|103.67|103.27|103.63|103.23|7
1733909320000|2024-12-11 09:28:40|103.67|103.27|103.74|103.34|103.74|103.34|103.67|103.27|10
1733909330000|2024-12-11 09:28:50|103.75|103.35|103.82|103.42|103.86|103.46|103.73|103.33|8
1733909340000|2024-12-11 09:29:00|103.83|103.43|103.79|103.39|103.84|103.44|103.79|103.39|12
1733909350000|2024-12-11 09:29:10|103.78|103.38|103.76|103.36|103.78|103.38|103.76|103.36|11
1733909360000|2024-12-11 09:29:20|103.77|103.37|103.74|103.34|103.77|103.37|103.74|103.34|6
1733909370000|2024-12-11 09:29:30|103.71|103.31|103.74|103.34|103.75|103.35|103.68|103.28|13
1733909380000|2024-12-11 09:29:40|103.72|103.32|103.74|103.34|103.75|103.35|103.7|103.3|9
1733909390000|2024-12-11 09:29:50|103.73|103.33|103.7|103.3|103.73|103.33|103.7|103.3|3
1733909400000|2024-12-11 09:30:00|103.69|103.29|103.64|103.24|103.69|103.29|103.63|103.23|10
1733909410000|2024-12-11 09:30:10|103.63|103.23|103.46|103.06|103.64|103.24|103.46|103.06|14
1733909420000|2024-12-11 09:30:20|103.45|103.05|103.61|103.21|103.61|103.21|103.45|103.05|13
1733909430000|2024-12-11 09:30:30|103.6|103.2|103.54|103.14|103.6|103.2|103.54|103.14|8
1733909440000|2024-12-11 09:30:40|103.53|103.13|103.53|103.13|103.54|103.14|103.5|103.1|10
1733909450000|2024-12-11 09:30:50|103.52|103.12|103.47|103.07|103.55|103.15|103.46|103.06|9
1733909460000|2024-12-11 09:31:00|103.45|103.05|103.49|103.09|103.5|103.1|103.45|103.05|12
1733909470000|2024-12-11 09:31:10|103.5|103.1|103.53|103.13|103.55|103.15|103.49|103.09|11
1733909480000|2024-12-11 09:31:20|103.54|103.14|103.54|103.14|103.6|103.2|103.54|103.14|14
1733909490000|2024-12-11 09:31:30|103.58|103.18|103.58|103.18|103.59|103.19|103.57|103.17|7
1733909500000|2024-12-11 09:31:40|103.57|103.17|103.48|103.08|103.57|103.17|103.48|103.08|8
1733909510000|2024-12-11 09:31:50|103.47|103.07|103.55|103.15|103.55|103.15|103.47|103.07|10
1733909520000|2024-12-11 09:32:00|103.54|103.14|103.6|103.2|103.61|103.21|103.54|103.14|14
1733909530000|2024-12-11 09:32:10|103.61|103.21|103.67|103.27|103.67|103.27|103.58|103.18|13
1733909540000|2024-12-11 09:32:20|103.69|103.29|103.7|103.3|103.72|103.32|103.69|103.29|9
1733909550000|2024-12-11 09:32:30|103.67|103.27|103.73|103.33|103.73|103.33|103.58|103.18|15
1733909560000|2024-12-11 09:32:40|103.74|103.34|103.77|103.37|103.78|103.38|103.74|103.34|8
1733909570000|2024-12-11 09:32:50|103.75|103.35|103.91|103.51|103.91|103.51|103.75|103.35|13
1733909580000|2024-12-11 09:33:00|103.9|103.5|103.81|103.41|103.91|103.51|103.81|103.41|13
1733909590000|2024-12-11 09:33:10|103.8|103.4|103.76|103.36|103.81|103.41|103.76|103.36|6
1733909600000|2024-12-11 09:33:20|103.78|103.38|103.78|103.38|103.78|103.38|103.77|103.37|7
1733909610000|2024-12-11 09:33:30|103.77|103.37|103.74|103.34|103.81|103.41|103.74|103.34|11
1733909620000|2024-12-11 09:33:40|103.77|103.37|103.82|103.42|103.83|103.43|103.75|103.35|16
1733909630000|2024-12-11 09:33:50|103.84|103.44|103.95|103.55|103.97|103.57|103.84|103.44|15
1733909640000|2024-12-11 09:34:00|104|103.6|103.97|103.57|104.03|103.63|103.97|103.57|7
1733909650000|2024-12-11 09:34:10|103.96|103.56|103.97|103.57|103.97|103.57|103.94|103.54|9
1733909660000|2024-12-11 09:34:20|103.99|103.59|103.99|103.59|104.05|103.65|103.98|103.58|15
1733909670000|2024-12-11 09:34:30|104.01|103.61|104.04|103.64|104.04|103.64|104.01|103.61|8
1733909680000|2024-12-11 09:34:40|104.03|103.63|104.05|103.65|104.06|103.66|104.03|103.63|5
1733909690000|2024-12-11 09:34:50|104.04|103.64|104.17|103.77|104.17|103.77|104.04|103.64|13
1733909700000|2024-12-11 09:35:00|104.16|103.76|104.17|103.77|104.17|103.77|104.16|103.76|2
1733909710000|2024-12-11 09:35:10|104.23|103.83|104.23|103.83|104.28|103.88|104.23|103.83|8
1733909720000|2024-12-11 09:35:20|104.25|103.85|104.29|103.89|104.31|103.91|104.25|103.85|10
1733909730000|2024-12-11 09:35:30|104.3|103.9|104.31|103.91|104.32|103.92|104.29|103.89|6
1733909740000|2024-12-11 09:35:40|104.32|103.92|104.33|103.93|104.33|103.93|104.29|103.89|12
1733909750000|2024-12-11 09:35:50|104.32|103.92|104.34|103.94|104.38|103.98|104.32|103.92|11
1733909760000|2024-12-11 09:36:00|104.32|103.92|104.31|103.91|104.33|103.93|104.31|103.91|11
1733909770000|2024-12-11 09:36:10|104.3|103.9|104.19|103.79|104.3|103.9|104.18|103.78|12
1733909780000|2024-12-11 09:36:20|104.2|103.8|104.2|103.8|104.23|103.83|104.2|103.8|8
1733909790000|2024-12-11 09:36:30|104.19|103.79|104.19|103.79|104.2|103.8|104.19|103.79|3
1733909800000|2024-12-11 09:36:40|104.2|103.8|104.19|103.79|104.2|103.8|104.17|103.77|9
1733909810000|2024-12-11 09:36:50|104.18|103.78|104.18|103.78|104.19|103.79|104.17|103.77|5
1733909820000|2024-12-11 09:37:00|104.17|103.77|104.07|103.67|104.24|103.84|104.06|103.66|19
1733909830000|2024-12-11 09:37:10|104.05|103.65|104.1|103.7|104.1|103.7|104.02|103.62|14
1733909840000|2024-12-11 09:37:20|104.11|103.71|104.16|103.76|104.18|103.78|104.11|103.71|10
1733909850000|2024-12-11 09:37:30|104.14|103.74|104.23|103.83|104.23|103.83|104.12|103.72|21
1733909860000|2024-12-11 09:37:40|104.22|103.82|104.21|103.81|104.28|103.88|104.21|103.81|13
1733909870000|2024-12-11 09:37:50|104.2|103.8|104.19|103.79|104.2|103.8|104.19|103.79|4
1733909880000|2024-12-11 09:38:00|104.2|103.8|104.2|103.8|104.22|103.82|104.2|103.8|9
1733909890000|2024-12-11 09:38:10|104.19|103.79|104.14|103.74|104.2|103.8|104.14|103.74|8
1733909900000|2024-12-11 09:38:20|104.11|103.71|104|103.6|104.14|103.74|103.99|103.59|12
1733909910000|2024-12-11 09:38:30|104.01|103.61|103.96|103.56|104.01|103.61|103.96|103.56|4
1733909920000|2024-12-11 09:38:40|103.97|103.57|104|103.6|104.02|103.62|103.97|103.57|8
1733909930000|2024-12-11 09:38:50|103.99|103.59|103.95|103.55|104.03|103.63|103.95|103.55|12
1733909940000|2024-12-11 09:39:00|103.96|103.56|103.92|103.52|104.01|103.61|103.91|103.51|11
1733909950000|2024-12-11 09:39:10|103.94|103.54|104|103.6|104|103.6|103.92|103.52|16
1733909960000|2024-12-11 09:39:20|103.99|103.59|104.03|103.63|104.04|103.64|103.97|103.57|15
1733909970000|2024-12-11 09:39:30|104.04|103.64|104.09|103.69|104.1|103.7|104|103.6|11
1733909980000|2024-12-11 09:39:40|104.08|103.68|104.05|103.65|104.09|103.69|104.05|103.65|8
1733909990000|2024-12-11 09:39:50|104.04|103.64|104.04|103.64|104.06|103.66|104.03|103.63|13
1733910000000|2024-12-11 09:40:00|104.05|103.65|104.02|103.62|104.05|103.65|104.01|103.61|8
1733910010000|2024-12-11 09:40:10|104.01|103.61|103.97|103.57|104.02|103.62|103.97|103.57|10
1733910020000|2024-12-11 09:40:20|103.96|103.56|103.99|103.59|104.01|103.61|103.96|103.56|11
1733910030000|2024-12-11 09:40:30|104|103.6|104.02|103.62|104.03|103.63|103.99|103.59|9
1733910040000|2024-12-11 09:40:40|104|103.6|103.98|103.58|104|103.6|103.95|103.55|8
1733910050000|2024-12-11 09:40:50|103.96|103.56|103.89|103.49|103.96|103.56|103.89|103.49|4
1733910060000|2024-12-11 09:41:00|103.9|103.5|103.92|103.52|103.95|103.55|103.9|103.5|9
1733910070000|2024-12-11 09:41:10|103.91|103.51|103.85|103.45|103.92|103.52|103.83|103.43|7
1733910080000|2024-12-11 09:41:20|103.86|103.46|103.84|103.44|103.86|103.46|103.84|103.44|3
1733910090000|2024-12-11 09:41:30|103.82|103.42|103.81|103.41|103.83|103.43|103.77|103.37|12
1733910100000|2024-12-11 09:41:40|103.83|103.43|103.85|103.45|103.85|103.45|103.83|103.43|4
1733910110000|2024-12-11 09:41:50|103.84|103.44|103.85|103.45|103.85|103.45|103.84|103.44|2
1733910120000|2024-12-11 09:42:00|103.86|103.46|103.83|103.43|103.86|103.46|103.82|103.42|10
1733910130000|2024-12-11 09:42:10|103.81|103.41|103.85|103.45|103.85|103.45|103.81|103.41|10
1733910140000|2024-12-11 09:42:20|103.87|103.47|103.85|103.45|103.89|103.49|103.85|103.45|8
1733910150000|2024-12-11 09:42:30|103.84|103.44|103.8|103.4|103.84|103.44|103.8|103.4|10
1733910160000|2024-12-11 09:42:40|103.79|103.39|103.79|103.39|103.81|103.41|103.79|103.39|7
1733910170000|2024-12-11 09:42:50|103.8|103.4|103.76|103.36|103.8|103.4|103.75|103.35|5
1733910180000|2024-12-11 09:43:00|103.79|103.39|103.81|103.41|103.83|103.43|103.77|103.37|12
1733910190000|2024-12-11 09:43:10|103.8|103.4|103.79|103.39|103.81|103.41|103.79|103.39|3
1733910200000|2024-12-11 09:43:20|103.78|103.38|103.85|103.45|103.85|103.45|103.78|103.38|14
1733910210000|2024-12-11 09:43:30|103.86|103.46|103.8|103.4|103.87|103.47|103.8|103.4|8
1733910220000|2024-12-11 09:43:40|103.79|103.39|103.85|103.45|103.86|103.46|103.79|103.39|21
1733910230000|2024-12-11 09:43:50|103.83|103.43|103.82|103.42|103.83|103.43|103.79|103.39|7
1733910240000|2024-12-11 09:44:00|103.83|103.43|103.87|103.47|103.87|103.47|103.83|103.43|4
1733910250000|2024-12-11 09:44:10|103.86|103.46|103.87|103.47|103.87|103.47|103.86|103.46|4
1733910260000|2024-12-11 09:44:20|103.86|103.46|103.86|103.46|103.88|103.48|103.86|103.46|9
1733910270000|2024-12-11 09:44:30|103.87|103.47|103.91|103.51|103.92|103.52|103.87|103.47|8
1733910280000|2024-12-11 09:44:40|103.9|103.5|103.9|103.5|103.92|103.52|103.9|103.5|7
1733910290000|2024-12-11 09:44:50|103.89|103.49|103.84|103.44|103.9|103.5|103.84|103.44|8
1733910300000|2024-12-11 09:45:00|103.82|103.42|103.67|103.27|103.82|103.42|103.67|103.27|14
1733910310000|2024-12-11 09:45:10|103.68|103.28|103.7|103.3|103.71|103.31|103.64|103.24|19
1733910320000|2024-12-11 09:45:20|103.71|103.31|103.72|103.32|103.79|103.39|103.7|103.3|15
1733910330000|2024-12-11 09:45:30|103.71|103.31|103.61|103.21|103.71|103.31|103.61|103.21|9
1733910340000|2024-12-11 09:45:40|103.6|103.2|103.61|103.21|103.62|103.22|103.6|103.2|6
1733910350000|2024-12-11 09:45:50|103.6|103.2|103.61|103.21|103.61|103.21|103.58|103.18|5
1733910360000|2024-12-11 09:46:00|103.6|103.2|103.64|103.24|103.64|103.24|103.58|103.18|11
1733910370000|2024-12-11 09:46:10|103.65|103.25|103.68|103.28|103.68|103.28|103.65|103.25|9
1733910380000|2024-12-11 09:46:20|103.67|103.27|103.65|103.25|103.67|103.27|103.63|103.23|17
1733910390000|2024-12-11 09:46:30|103.6|103.2|103.68|103.28|103.68|103.28|103.6|103.2|11
1733910400000|2024-12-11 09:46:40|103.69|103.29|103.72|103.32|103.72|103.32|103.67|103.27|10
1733910410000|2024-12-11 09:46:50|103.77|103.37|103.79|103.39|103.79|103.39|103.72|103.32|7
1733910420000|2024-12-11 09:47:00|103.81|103.41|103.75|103.35|103.81|103.41|103.75|103.35|7
1733910430000|2024-12-11 09:47:10|103.71|103.31|103.71|103.31|103.73|103.33|103.7|103.3|8
1733910440000|2024-12-11 09:47:20|103.7|103.3|103.79|103.39|103.79|103.39|103.69|103.29|14
1733910450000|2024-12-11 09:47:30|103.8|103.4|103.81|103.41|103.88|103.48|103.79|103.39|11
1733910460000|2024-12-11 09:47:40|103.8|103.4|103.88|103.48|103.88|103.48|103.79|103.39|10
1733910470000|2024-12-11 09:47:50|103.89|103.49|103.97|103.57|103.98|103.58|103.89|103.49|17
1733910480000|2024-12-11 09:48:00|103.95|103.55|103.91|103.51|103.96|103.56|103.89|103.49|11
1733910490000|2024-12-11 09:48:10|103.89|103.49|103.83|103.43|103.9|103.5|103.8|103.4|12
1733910500000|2024-12-11 09:48:20|103.82|103.42|103.91|103.51|103.92|103.52|103.8|103.4|10
1733910510000|2024-12-11 09:48:30|103.92|103.52|103.97|103.57|103.97|103.57|103.91|103.51|10
1733910520000|2024-12-11 09:48:40|103.96|103.56|103.91|103.51|103.96|103.56|103.89|103.49|10
1733910530000|2024-12-11 09:48:50|103.92|103.52|103.95|103.55|103.96|103.56|103.92|103.52|11
1733910540000|2024-12-11 09:49:00|103.96|103.56|103.99|103.59|103.99|103.59|103.96|103.56|9
1733910550000|2024-12-11 09:49:10|104|103.6|104.02|103.62|104.07|103.67|104|103.6|12
1733910560000|2024-12-11 09:49:20|104.03|103.63|103.96|103.56|104.03|103.63|103.96|103.56|5
1733910570000|2024-12-11 09:49:30|103.97|103.57|103.98|103.58|103.98|103.58|103.97|103.57|2
1733910580000|2024-12-11 09:49:40|104.01|103.61|104.02|103.62|104.03|103.63|103.99|103.59|7
1733910590000|2024-12-11 09:49:50|104.03|103.63|104.07|103.67|104.1|103.7|103.99|103.59|12
1733910600000|2024-12-11 09:50:00|104.05|103.65|104.15|103.75|104.17|103.77|104.05|103.65|14
1733910610000|2024-12-11 09:50:10|104.16|103.76|104.17|103.77|104.19|103.79|104.15|103.75|10
1733910620000|2024-12-11 09:50:20|104.18|103.78|104.16|103.76|104.18|103.78|104.14|103.74|7
1733910630000|2024-12-11 09:50:30|104.19|103.79|104.25|103.85|104.27|103.87|104.18|103.78|12
1733910640000|2024-12-11 09:50:40|104.21|103.81|104.27|103.87|104.27|103.87|104.21|103.81|13
1733910650000|2024-12-11 09:50:50|104.28|103.88|104.31|103.91|104.31|103.91|104.27|103.87|7
1733910660000|2024-12-11 09:51:00|104.3|103.9|104.27|103.87|104.3|103.9|104.27|103.87|8
1733910670000|2024-12-11 09:51:10|104.28|103.88|104.18|103.78|104.29|103.89|104.17|103.77|12
1733910680000|2024-12-11 09:51:20|104.17|103.77|104.1|103.7|104.17|103.77|104.09|103.69|9
1733910690000|2024-12-11 09:51:30|104.09|103.69|104.01|103.61|104.09|103.69|104|103.6|12
1733910700000|2024-12-11 09:51:40|104.02|103.62|104.01|103.61|104.09|103.69|104.01|103.61|12
1733910710000|2024-12-11 09:51:50|104|103.6|103.98|103.58|104.01|103.61|103.97|103.57|6
1733910720000|2024-12-11 09:52:00|103.99|103.59|104|103.6|104.01|103.61|103.98|103.58|8
1733910730000|2024-12-11 09:52:10|103.99|103.59|103.99|103.59|104|103.6|103.98|103.58|6
1733910740000|2024-12-11 09:52:20|104|103.6|104|103.6|104|103.6|104|103.6|1
1733910750000|2024-12-11 09:52:30|103.99|103.59|103.97|103.57|103.99|103.59|103.96|103.56|8
1733910760000|2024-12-11 09:52:40|103.96|103.56|103.89|103.49|103.96|103.56|103.89|103.49|7
1733910770000|2024-12-11 09:52:50|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733910780000|2024-12-11 09:53:00|103.88|103.48|103.98|103.58|103.98|103.58|103.88|103.48|8
1733910790000|2024-12-11 09:53:10|103.99|103.59|104.08|103.68|104.1|103.7|103.99|103.59|19
1733910800000|2024-12-11 09:53:20|104.09|103.69|104|103.6|104.09|103.69|103.99|103.59|9
1733910810000|2024-12-11 09:53:30|104.01|103.61|104.08|103.68|104.09|103.69|104.01|103.61|7
1733910820000|2024-12-11 09:53:40|104.09|103.69|104.08|103.68|104.09|103.69|104.08|103.68|4
1733910830000|2024-12-11 09:53:50|104.09|103.69|104.08|103.68|104.09|103.69|104.08|103.68|2
1733910840000|2024-12-11 09:54:00|104.09|103.69|104.1|103.7|104.1|103.7|104.09|103.69|4
1733910850000|2024-12-11 09:54:10|104.09|103.69|104.12|103.72|104.12|103.72|104.09|103.69|8
1733910860000|2024-12-11 09:54:20|104.13|103.73|104.16|103.76|104.18|103.78|104.13|103.73|10
1733910870000|2024-12-11 09:54:30|104.15|103.75|104.15|103.75|104.18|103.78|104.15|103.75|9
1733910880000|2024-12-11 09:54:40|104.14|103.74|104.12|103.72|104.15|103.75|104.12|103.72|9
1733910890000|2024-12-11 09:54:50|104.13|103.73|104.2|103.8|104.21|103.81|104.12|103.72|11
1733910900000|2024-12-11 09:55:00|104.18|103.78|104.2|103.8|104.21|103.81|104.17|103.77|7
1733910910000|2024-12-11 09:55:10|104.22|103.82|104.24|103.84|104.27|103.87|104.2|103.8|11
1733910920000|2024-12-11 09:55:20|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|6
1733910930000|2024-12-11 09:55:30|104.21|103.81|104.28|103.88|104.28|103.88|104.21|103.81|10
1733910940000|2024-12-11 09:55:40|104.26|103.86|104.27|103.87|104.33|103.93|104.26|103.86|14
1733910950000|2024-12-11 09:55:50|104.28|103.88|104.3|103.9|104.3|103.9|104.27|103.87|5
1733910960000|2024-12-11 09:56:00|104.31|103.91|104.26|103.86|104.31|103.91|104.26|103.86|10
1733910970000|2024-12-11 09:56:10|104.27|103.87|104.2|103.8|104.27|103.87|104.19|103.79|17
1733910980000|2024-12-11 09:56:20|104.21|103.81|104.2|103.8|104.22|103.82|104.19|103.79|8
1733910990000|2024-12-11 09:56:30|104.19|103.79|104.17|103.77|104.19|103.79|104.15|103.75|6
1733911000000|2024-12-11 09:56:40|104.16|103.76|104.2|103.8|104.22|103.82|104.16|103.76|10
1733911010000|2024-12-11 09:56:50|104.18|103.78|104.21|103.81|104.21|103.81|104.18|103.78|4
1733911020000|2024-12-11 09:57:00|104.22|103.82|104.24|103.84|104.28|103.88|104.22|103.82|11
1733911030000|2024-12-11 09:57:10|104.2|103.8|104.16|103.76|104.24|103.84|104.16|103.76|13
1733911040000|2024-12-11 09:57:20|104.17|103.77|104.17|103.77|104.2|103.8|104.17|103.77|12
1733911050000|2024-12-11 09:57:30|104.15|103.75|104.11|103.71|104.15|103.75|104.07|103.67|11
1733911060000|2024-12-11 09:57:40|104.09|103.69|104.1|103.7|104.1|103.7|104.08|103.68|6
1733911070000|2024-12-11 09:57:50|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|4
1733911080000|2024-12-11 09:58:00|104.18|103.78|104.21|103.81|104.21|103.81|104.17|103.77|7
1733911090000|2024-12-11 09:58:10|104.23|103.83|104.21|103.81|104.24|103.84|104.21|103.81|9
1733911100000|2024-12-11 09:58:20|104.2|103.8|104.25|103.85|104.25|103.85|104.18|103.78|9
1733911110000|2024-12-11 09:58:30|104.24|103.84|104.27|103.87|104.28|103.88|104.24|103.84|12
1733911120000|2024-12-11 09:58:40|104.26|103.86|104.22|103.82|104.27|103.87|104.21|103.81|11
1733911130000|2024-12-11 09:58:50|104.21|103.81|104.19|103.79|104.24|103.84|104.19|103.79|11
1733911140000|2024-12-11 09:59:00|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|2
1733911150000|2024-12-11 09:59:10|104.18|103.78|104.16|103.76|104.22|103.82|104.16|103.76|9
1733911160000|2024-12-11 09:59:20|104.17|103.77|104.15|103.75|104.17|103.77|104.14|103.74|6
1733911170000|2024-12-11 09:59:30|104.16|103.76|104.13|103.73|104.16|103.76|104.13|103.73|6
1733911180000|2024-12-11 09:59:40|104.17|103.77|104.28|103.88|104.3|103.9|104.17|103.77|9
1733911190000|2024-12-11 09:59:50|104.27|103.87|104.32|103.92|104.34|103.94|104.27|103.87|12
1733911200000|2024-12-11 10:00:00|104.32|103.92|104.26|103.86|104.32|103.92|104.21|103.81|10
1733911210000|2024-12-11 10:00:10|104.25|103.85|104.29|103.89|104.32|103.92|104.25|103.85|9
1733911220000|2024-12-11 10:00:20|104.26|103.86|104.3|103.9|104.31|103.91|104.26|103.86|7
1733911230000|2024-12-11 10:00:30|104.31|103.91|104.37|103.97|104.39|103.99|104.3|103.9|8
1733911240000|2024-12-11 10:00:40|104.36|103.96|104.26|103.86|104.36|103.96|104.26|103.86|9
1733911250000|2024-12-11 10:00:50|104.25|103.85|104.3|103.9|104.31|103.91|104.25|103.85|7
1733911260000|2024-12-11 10:01:00|104.31|103.91|104.33|103.93|104.36|103.96|104.31|103.91|7
1733911270000|2024-12-11 10:01:10|104.32|103.92|104.3|103.9|104.33|103.93|104.3|103.9|12
1733911280000|2024-12-11 10:01:20|104.31|103.91|104.15|103.75|104.31|103.91|104.15|103.75|9
1733911290000|2024-12-11 10:01:30|104.09|103.69|104.14|103.74|104.15|103.75|104.09|103.69|10
1733911300000|2024-12-11 10:01:40|104.15|103.75|104.14|103.74|104.15|103.75|104.11|103.71|11
1733911310000|2024-12-11 10:01:50|104.16|103.76|104.15|103.75|104.17|103.77|104.15|103.75|8
1733911320000|2024-12-11 10:02:00|104.14|103.74|104.05|103.65|104.14|103.74|104.05|103.65|3
1733911330000|2024-12-11 10:02:10|104.06|103.66|104.04|103.64|104.06|103.66|104.02|103.62|12
1733911340000|2024-12-11 10:02:20|104.03|103.63|104.02|103.62|104.03|103.63|104.02|103.62|8
1733911350000|2024-12-11 10:02:30|103.99|103.59|103.99|103.59|104.01|103.61|103.98|103.58|11
1733911360000|2024-12-11 10:02:40|104|103.6|103.98|103.58|104|103.6|103.94|103.54|9
1733911370000|2024-12-11 10:02:50|103.99|103.59|103.97|103.57|104|103.6|103.97|103.57|7
1733911380000|2024-12-11 10:03:00|103.98|103.58|104.05|103.65|104.06|103.66|103.98|103.58|10
1733911390000|2024-12-11 10:03:10|103.99|103.59|103.98|103.58|103.99|103.59|103.97|103.57|4
1733911400000|2024-12-11 10:03:20|103.97|103.57|103.99|103.59|103.99|103.59|103.97|103.57|4
1733911410000|2024-12-11 10:03:30|104|103.6|104.05|103.65|104.06|103.66|104|103.6|10
1733911420000|2024-12-11 10:03:40|104.02|103.62|104.01|103.61|104.03|103.63|104.01|103.61|4
1733911430000|2024-12-11 10:03:50|104|103.6|103.98|103.58|104|103.6|103.98|103.58|2
1733911440000|2024-12-11 10:04:00|103.96|103.56|103.87|103.47|103.98|103.58|103.87|103.47|11
1733911450000|2024-12-11 10:04:10|103.88|103.48|103.98|103.58|103.98|103.58|103.88|103.48|13
1733911460000|2024-12-11 10:04:20|104|103.6|103.98|103.58|104.01|103.61|103.98|103.58|13
1733911470000|2024-12-11 10:04:30|103.99|103.59|103.91|103.51|104|103.6|103.91|103.51|12
1733911480000|2024-12-11 10:04:40|103.92|103.52|104|103.6|104|103.6|103.92|103.52|7
1733911490000|2024-12-11 10:04:50|103.98|103.58|103.91|103.51|103.99|103.59|103.91|103.51|11
1733911500000|2024-12-11 10:05:00|103.92|103.52|103.92|103.52|103.92|103.52|103.88|103.48|13
1733911510000|2024-12-11 10:05:10|103.91|103.51|103.88|103.48|103.91|103.51|103.87|103.47|7
1733911520000|2024-12-11 10:05:20|103.89|103.49|103.88|103.48|103.89|103.49|103.86|103.46|6
1733911530000|2024-12-11 10:05:30|103.87|103.47|103.84|103.44|103.87|103.47|103.82|103.42|10
1733911540000|2024-12-11 10:05:40|103.83|103.43|103.79|103.39|103.83|103.43|103.77|103.37|8
1733911550000|2024-12-11 10:05:50|103.82|103.42|103.8|103.4|103.83|103.43|103.8|103.4|13
1733911560000|2024-12-11 10:06:00|103.77|103.37|103.78|103.38|103.8|103.4|103.77|103.37|16
1733911570000|2024-12-11 10:06:10|103.8|103.4|103.88|103.48|103.9|103.5|103.8|103.4|9
1733911580000|2024-12-11 10:06:20|103.87|103.47|103.92|103.52|103.93|103.53|103.86|103.46|6
1733911590000|2024-12-11 10:06:30|103.93|103.53|103.97|103.57|103.97|103.57|103.91|103.51|12
1733911600000|2024-12-11 10:06:40|103.98|103.58|104|103.6|104.05|103.65|103.97|103.57|9
1733911610000|2024-12-11 10:06:50|103.98|103.58|103.99|103.59|103.99|103.59|103.97|103.57|9
1733911620000|2024-12-11 10:07:00|104|103.6|104.08|103.68|104.1|103.7|104|103.6|13
1733911630000|2024-12-11 10:07:10|104.07|103.67|104.07|103.67|104.09|103.69|104.06|103.66|11
1733911640000|2024-12-11 10:07:20|104.09|103.69|104.16|103.76|104.16|103.76|104.09|103.69|6
1733911650000|2024-12-11 10:07:30|104.14|103.74|104.11|103.71|104.14|103.74|104.11|103.71|7
1733911660000|2024-12-11 10:07:40|104.12|103.72|104.07|103.67|104.16|103.76|104.07|103.67|10
1733911670000|2024-12-11 10:07:50|104.08|103.68|104.1|103.7|104.1|103.7|104.08|103.68|7
1733911680000|2024-12-11 10:08:00|104.09|103.69|104.08|103.68|104.1|103.7|103.99|103.59|13
1733911690000|2024-12-11 10:08:10|104.07|103.67|103.99|103.59|104.09|103.69|103.99|103.59|16
1733911700000|2024-12-11 10:08:20|103.98|103.58|104.02|103.62|104.02|103.62|103.97|103.57|5
1733911710000|2024-12-11 10:08:30|104.01|103.61|103.99|103.59|104.02|103.62|103.99|103.59|5
1733911720000|2024-12-11 10:08:40|104|103.6|103.99|103.59|104|103.6|103.98|103.58|10
1733911730000|2024-12-11 10:08:50|104|103.6|103.96|103.56|104|103.6|103.95|103.55|12
1733911740000|2024-12-11 10:09:00|103.97|103.57|104.07|103.67|104.08|103.68|103.97|103.57|18
1733911750000|2024-12-11 10:09:10|104.09|103.69|104.06|103.66|104.1|103.7|104.05|103.65|12
1733911760000|2024-12-11 10:09:20|104.03|103.63|104.05|103.65|104.05|103.65|104|103.6|10
1733911770000|2024-12-11 10:09:30|104.07|103.67|104.07|103.67|104.09|103.69|104.06|103.66|9
1733911780000|2024-12-11 10:09:40|104.06|103.66|104.04|103.64|104.07|103.67|104.03|103.63|13
1733911790000|2024-12-11 10:09:50|104.05|103.65|104.05|103.65|104.05|103.65|104.04|103.64|9
1733911800000|2024-12-11 10:10:00|104.04|103.64|104|103.6|104.04|103.64|103.98|103.58|7
1733911810000|2024-12-11 10:10:10|103.99|103.59|104.04|103.64|104.05|103.65|103.99|103.59|12
1733911820000|2024-12-11 10:10:20|104.03|103.63|104.05|103.65|104.07|103.67|104.02|103.62|13
1733911830000|2024-12-11 10:10:30|104.04|103.64|104|103.6|104.04|103.64|103.98|103.58|14
1733911840000|2024-12-11 10:10:40|103.99|103.59|103.99|103.59|104|103.6|103.99|103.59|9
1733911850000|2024-12-11 10:10:50|104.02|103.62|104.07|103.67|104.08|103.68|104.02|103.62|8
1733911860000|2024-12-11 10:11:00|104.05|103.65|104.05|103.65|104.05|103.65|104.05|103.65|1
1733911870000|2024-12-11 10:11:10|104.06|103.66|104.01|103.61|104.06|103.66|104.01|103.61|7
1733911880000|2024-12-11 10:11:20|104|103.6|104.04|103.64|104.07|103.67|104|103.6|19
1733911890000|2024-12-11 10:11:30|104.03|103.63|103.95|103.55|104.03|103.63|103.94|103.54|11
1733911900000|2024-12-11 10:11:40|103.97|103.57|103.97|103.57|103.98|103.58|103.97|103.57|3
1733911910000|2024-12-11 10:11:50|103.94|103.54|103.89|103.49|103.94|103.54|103.89|103.49|6
1733911920000|2024-12-11 10:12:00|103.9|103.5|103.9|103.5|103.93|103.53|103.89|103.49|10
1733911930000|2024-12-11 10:12:10|103.91|103.51|103.94|103.54|103.94|103.54|103.91|103.51|4
1733911940000|2024-12-11 10:12:20|103.95|103.55|103.95|103.55|103.97|103.57|103.95|103.55|4
1733911950000|2024-12-11 10:12:30|103.94|103.54|104.01|103.61|104.01|103.61|103.93|103.53|8
1733911960000|2024-12-11 10:12:40|104|103.6|104.04|103.64|104.04|103.64|104|103.6|7
1733911970000|2024-12-11 10:12:50|104.02|103.62|103.99|103.59|104.02|103.62|103.99|103.59|2
1733911980000|2024-12-11 10:13:00|103.98|103.58|103.98|103.58|103.98|103.58|103.98|103.58|1
1733911990000|2024-12-11 10:13:10|103.97|103.57|103.97|103.57|103.97|103.57|103.97|103.57|1
1733912000000|2024-12-11 10:13:20|103.96|103.56|103.97|103.57|103.97|103.57|103.96|103.56|6
1733912010000|2024-12-11 10:13:30|103.96|103.56|103.96|103.56|103.97|103.57|103.95|103.55|7
1733912020000|2024-12-11 10:13:40|103.97|103.57|103.94|103.54|103.97|103.57|103.92|103.52|6
1733912030000|2024-12-11 10:13:50|103.93|103.53|103.93|103.53|103.93|103.53|103.93|103.53|1
1733912040000|2024-12-11 10:14:00|103.97|103.57|104|103.6|104|103.6|103.97|103.57|3
1733912050000|2024-12-11 10:14:10|104.01|103.61|103.97|103.57|104.02|103.62|103.97|103.57|7
1733912060000|2024-12-11 10:14:20|103.95|103.55|103.89|103.49|103.95|103.55|103.89|103.49|5
1733912090000|2024-12-11 10:14:50|103.91|103.51|103.91|103.51|103.96|103.56|103.91|103.51|5
1733912100000|2024-12-11 10:15:00|103.92|103.52|103.83|103.43|103.92|103.52|103.83|103.43|7
1733912110000|2024-12-11 10:15:10|103.8|103.4|103.77|103.37|103.81|103.41|103.77|103.37|5
1733912120000|2024-12-11 10:15:20|103.76|103.36|103.6|103.2|103.76|103.36|103.6|103.2|6
1733912130000|2024-12-11 10:15:30|103.65|103.25|103.69|103.29|103.71|103.31|103.65|103.25|9
1733912140000|2024-12-11 10:15:40|103.7|103.3|103.69|103.29|103.72|103.32|103.69|103.29|4
1733912150000|2024-12-11 10:15:50|103.7|103.3|103.75|103.35|103.78|103.38|103.69|103.29|11
1733912160000|2024-12-11 10:16:00|103.74|103.34|103.67|103.27|103.74|103.34|103.65|103.25|8
1733912170000|2024-12-11 10:16:10|103.68|103.28|103.82|103.42|103.82|103.42|103.68|103.28|13
1733912180000|2024-12-11 10:16:20|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733912190000|2024-12-11 10:16:30|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733912200000|2024-12-11 10:16:40|103.88|103.48|103.87|103.47|103.88|103.48|103.86|103.46|4
1733912210000|2024-12-11 10:16:50|103.86|103.46|103.87|103.47|103.88|103.48|103.86|103.46|4
1733912220000|2024-12-11 10:17:00|103.86|103.46|103.92|103.52|103.93|103.53|103.85|103.45|9
1733912230000|2024-12-11 10:17:10|103.91|103.51|103.89|103.49|103.91|103.51|103.89|103.49|2
1733912240000|2024-12-11 10:17:20|103.9|103.5|103.98|103.58|103.99|103.59|103.89|103.49|7
1733912250000|2024-12-11 10:17:30|103.99|103.59|104.01|103.61|104.04|103.64|103.99|103.59|7
1733912260000|2024-12-11 10:17:40|104.03|103.63|104.02|103.62|104.08|103.68|104.02|103.62|6
1733912270000|2024-12-11 10:17:50|104.01|103.61|104.08|103.68|104.08|103.68|104.01|103.61|7
1733912280000|2024-12-11 10:18:00|104.07|103.67|103.99|103.59|104.07|103.67|103.99|103.59|4
1733912290000|2024-12-11 10:18:10|103.98|103.58|103.94|103.54|103.99|103.59|103.93|103.53|8
1733912300000|2024-12-11 10:18:20|103.97|103.57|103.99|103.59|103.99|103.59|103.97|103.57|3
1733912310000|2024-12-11 10:18:30|103.98|103.58|103.97|103.57|103.98|103.58|103.96|103.56|6
1733912320000|2024-12-11 10:18:40|103.96|103.56|103.96|103.56|103.97|103.57|103.94|103.54|5
1733912330000|2024-12-11 10:18:50|103.95|103.55|103.9|103.5|103.95|103.55|103.9|103.5|7
1733912340000|2024-12-11 10:19:00|103.91|103.51|103.97|103.57|103.97|103.57|103.89|103.49|6
1733912350000|2024-12-11 10:19:10|103.98|103.58|103.98|103.58|104|103.6|103.98|103.58|4
1733912360000|2024-12-11 10:19:20|103.96|103.56|103.94|103.54|103.96|103.56|103.93|103.53|7
1733912370000|2024-12-11 10:19:30|103.95|103.55|103.96|103.56|103.97|103.57|103.95|103.55|3
1733912380000|2024-12-11 10:19:40|103.95|103.55|103.95|103.55|103.95|103.55|103.95|103.55|1
1733912390000|2024-12-11 10:19:50|103.94|103.54|103.97|103.57|103.97|103.57|103.92|103.52|5
1733912400000|2024-12-11 10:20:00|103.96|103.56|104.07|103.67|104.07|103.67|103.96|103.56|12
1733912410000|2024-12-11 10:20:10|104.12|103.72|104.19|103.79|104.23|103.83|104.12|103.72|10
1733912420000|2024-12-11 10:20:20|104.25|103.85|104.35|103.95|104.35|103.95|104.25|103.85|8
1733912430000|2024-12-11 10:20:30|104.34|103.94|104.35|103.95|104.35|103.95|104.33|103.93|7
1733912440000|2024-12-11 10:20:40|104.36|103.96|104.35|103.95|104.36|103.96|104.32|103.92|5
1733912450000|2024-12-11 10:20:50|104.34|103.94|104.31|103.91|104.37|103.97|104.3|103.9|6
1733912460000|2024-12-11 10:21:00|104.3|103.9|104.35|103.95|104.35|103.95|104.3|103.9|10
1733912470000|2024-12-11 10:21:10|104.31|103.91|104.31|103.91|104.31|103.91|104.31|103.91|1
1733912480000|2024-12-11 10:21:20|104.26|103.86|104.3|103.9|104.3|103.9|104.22|103.82|16
1733912490000|2024-12-11 10:21:30|104.31|103.91|104.34|103.94|104.35|103.95|104.3|103.9|10
1733912500000|2024-12-11 10:21:40|104.32|103.92|104.3|103.9|104.32|103.92|104.3|103.9|8
1733912510000|2024-12-11 10:21:50|104.31|103.91|104.23|103.83|104.31|103.91|104.23|103.83|6
1733912520000|2024-12-11 10:22:00|104.27|103.87|104.33|103.93|104.33|103.93|104.27|103.87|8
1733912530000|2024-12-11 10:22:10|104.34|103.94|104.28|103.88|104.35|103.95|104.28|103.88|7
1733912540000|2024-12-11 10:22:20|104.29|103.89|104.21|103.81|104.29|103.89|104.2|103.8|9
1733912550000|2024-12-11 10:22:30|104.22|103.82|104.19|103.79|104.22|103.82|104.19|103.79|4
1733912560000|2024-12-11 10:22:40|104.22|103.82|104.21|103.81|104.22|103.82|104.21|103.81|2
1733912570000|2024-12-11 10:22:50|104.2|103.8|104.19|103.79|104.21|103.81|104.19|103.79|4
1733912580000|2024-12-11 10:23:00|104.18|103.78|104.25|103.85|104.25|103.85|104.17|103.77|13
1733912590000|2024-12-11 10:23:10|104.26|103.86|104.29|103.89|104.33|103.93|104.23|103.83|11
1733912600000|2024-12-11 10:23:20|104.3|103.9|104.24|103.84|104.3|103.9|104.24|103.84|10
1733912610000|2024-12-11 10:23:30|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|5
1733912620000|2024-12-11 10:23:40|104.21|103.81|104.29|103.89|104.29|103.89|104.21|103.81|4
1733912630000|2024-12-11 10:23:50|104.28|103.88|104.27|103.87|104.28|103.88|104.27|103.87|2
1733912640000|2024-12-11 10:24:00|104.26|103.86|104.21|103.81|104.27|103.87|104.21|103.81|10
1733912650000|2024-12-11 10:24:10|104.22|103.82|104.16|103.76|104.24|103.84|104.16|103.76|7
1733912660000|2024-12-11 10:24:20|104.17|103.77|104.08|103.68|104.17|103.77|104.08|103.68|9
1733912670000|2024-12-11 10:24:30|104.1|103.7|104.16|103.76|104.16|103.76|104.09|103.69|11
1733912680000|2024-12-11 10:24:40|104.15|103.75|104.16|103.76|104.16|103.76|104.14|103.74|8
1733912690000|2024-12-11 10:24:50|104.15|103.75|104.19|103.79|104.19|103.79|104.14|103.74|8
1733912700000|2024-12-11 10:25:00|104.18|103.78|104.2|103.8|104.2|103.8|104.17|103.77|13
1733912710000|2024-12-11 10:25:10|104.21|103.81|104.28|103.88|104.28|103.88|104.21|103.81|6
1733912720000|2024-12-11 10:25:20|104.27|103.87|104.27|103.87|104.28|103.88|104.27|103.87|5
1733912730000|2024-12-11 10:25:30|104.25|103.85|104.25|103.85|104.26|103.86|104.25|103.85|3
1733912750000|2024-12-11 10:25:50|104.24|103.84|104.24|103.84|104.24|103.84|104.24|103.84|1
1733912760000|2024-12-11 10:26:00|104.23|103.83|104.19|103.79|104.23|103.83|104.19|103.79|7
1733912770000|2024-12-11 10:26:10|104.2|103.8|104.2|103.8|104.2|103.8|104.2|103.8|1
1733912780000|2024-12-11 10:26:20|104.19|103.79|104.12|103.72|104.19|103.79|104.12|103.72|4
1733912790000|2024-12-11 10:26:30|104.13|103.73|104.12|103.72|104.14|103.74|104.12|103.72|3
1733912800000|2024-12-11 10:26:40|104.11|103.71|104.1|103.7|104.11|103.71|104.1|103.7|4
1733912810000|2024-12-11 10:26:50|104.08|103.68|104.13|103.73|104.13|103.73|104.08|103.68|5
1733912820000|2024-12-11 10:27:00|104.12|103.72|104.18|103.78|104.18|103.78|104.12|103.72|8
1733912830000|2024-12-11 10:27:10|104.17|103.77|104.18|103.78|104.21|103.81|104.17|103.77|9
1733912840000|2024-12-11 10:27:20|104.15|103.75|104.1|103.7|104.15|103.75|104.1|103.7|4
1733912850000|2024-12-11 10:27:30|104.11|103.71|104.21|103.81|104.21|103.81|104.11|103.71|13
1733912860000|2024-12-11 10:27:40|104.2|103.8|104.2|103.8|104.21|103.81|104.2|103.8|3
1733912870000|2024-12-11 10:27:50|104.19|103.79|104.13|103.73|104.19|103.79|104.12|103.72|7
1733912880000|2024-12-11 10:28:00|104.12|103.72|104.12|103.72|104.14|103.74|104.12|103.72|11
1733912890000|2024-12-11 10:28:10|104.13|103.73|104.12|103.72|104.13|103.73|104.11|103.71|10
1733912900000|2024-12-11 10:28:20|104.11|103.71|104.09|103.69|104.12|103.72|104.09|103.69|11
1733912910000|2024-12-11 10:28:30|104.08|103.68|104.12|103.72|104.12|103.72|104.07|103.67|13
1733912920000|2024-12-11 10:28:40|104.11|103.71|104.1|103.7|104.12|103.72|104.1|103.7|6
1733912930000|2024-12-11 10:28:50|104.11|103.71|104.21|103.81|104.23|103.83|104.11|103.71|12
1733912940000|2024-12-11 10:29:00|104.2|103.8|104.2|103.8|104.21|103.81|104.2|103.8|7
1733912950000|2024-12-11 10:29:10|104.12|103.72|104.12|103.72|104.13|103.73|104.11|103.71|7
1733912960000|2024-12-11 10:29:20|104.13|103.73|104.13|103.73|104.13|103.73|104.13|103.73|1
1733912970000|2024-12-11 10:29:30|104.14|103.74|104.14|103.74|104.15|103.75|104.12|103.72|5
1733912980000|2024-12-11 10:29:40|104.1|103.7|104.1|103.7|104.11|103.71|104.1|103.7|5
1733912990000|2024-12-11 10:29:50|104.09|103.69|104.08|103.68|104.1|103.7|104.07|103.67|4
1733913000000|2024-12-11 10:30:00|104.1|103.7|104.12|103.72|104.12|103.72|104.1|103.7|7
1733913010000|2024-12-11 10:30:10|104.11|103.71|104.17|103.77|104.22|103.82|104.11|103.71|12
1733913020000|2024-12-11 10:30:20|104.19|103.79|104.13|103.73|104.19|103.79|104.11|103.71|10
1733913030000|2024-12-11 10:30:30|104.14|103.74|104.18|103.78|104.18|103.78|104.13|103.73|8
1733913040000|2024-12-11 10:30:40|104.17|103.77|104.22|103.82|104.25|103.85|104.17|103.77|12
1733913050000|2024-12-11 10:30:50|104.21|103.81|104.11|103.71|104.26|103.86|104.11|103.71|16
1733913060000|2024-12-11 10:31:00|104.12|103.72|104.1|103.7|104.13|103.73|104.1|103.7|12
1733913070000|2024-12-11 10:31:10|104.11|103.71|104.1|103.7|104.11|103.71|104.08|103.68|9
1733913080000|2024-12-11 10:31:20|104.11|103.71|104.17|103.77|104.17|103.77|104.1|103.7|11
1733913090000|2024-12-11 10:31:30|104.16|103.76|104.15|103.75|104.17|103.77|104.09|103.69|18
1733913100000|2024-12-11 10:31:40|104.16|103.76|104.14|103.74|104.16|103.76|104.08|103.68|13
1733913110000|2024-12-11 10:31:50|104.13|103.73|104.03|103.63|104.13|103.73|104.03|103.63|6
1733913120000|2024-12-11 10:32:00|104.06|103.66|104.12|103.72|104.16|103.76|104.06|103.66|11
1733913130000|2024-12-11 10:32:10|104.11|103.71|104.09|103.69|104.12|103.72|104.08|103.68|7
1733913140000|2024-12-11 10:32:20|104.08|103.68|104.06|103.66|104.08|103.68|104.02|103.62|4
1733913150000|2024-12-11 10:32:30|104.05|103.65|104.01|103.61|104.05|103.65|104.01|103.61|11
1733913160000|2024-12-11 10:32:40|104.02|103.62|104.1|103.7|104.1|103.7|104.02|103.62|8
1733913170000|2024-12-11 10:32:50|104.11|103.71|104.08|103.68|104.11|103.71|104.07|103.67|7
1733913180000|2024-12-11 10:33:00|104.1|103.7|104.19|103.79|104.21|103.81|104.1|103.7|13
1733913190000|2024-12-11 10:33:10|104.18|103.78|104.21|103.81|104.21|103.81|104.17|103.77|7
1733913200000|2024-12-11 10:33:20|104.19|103.79|104.19|103.79|104.2|103.8|104.19|103.79|5
1733913210000|2024-12-11 10:33:30|104.24|103.84|104.14|103.74|104.27|103.87|104.14|103.74|14
1733913220000|2024-12-11 10:33:40|104.15|103.75|104.16|103.76|104.17|103.77|104.15|103.75|6
1733913230000|2024-12-11 10:33:50|104.15|103.75|104.14|103.74|104.17|103.77|104.11|103.71|8
1733913240000|2024-12-11 10:34:00|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733913250000|2024-12-11 10:34:10|104.13|103.73|104.02|103.62|104.13|103.73|103.97|103.57|10
1733913260000|2024-12-11 10:34:20|103.98|103.58|104.07|103.67|104.07|103.67|103.98|103.58|7
1733913270000|2024-12-11 10:34:30|104.06|103.66|104.11|103.71|104.12|103.72|104.05|103.65|6
1733913280000|2024-12-11 10:34:40|104.12|103.72|104.19|103.79|104.21|103.81|104.12|103.72|9
1733913290000|2024-12-11 10:34:50|104.18|103.78|104.11|103.71|104.18|103.78|104.09|103.69|6
1733913300000|2024-12-11 10:35:00|104.09|103.69|104.16|103.76|104.17|103.77|104.08|103.68|8
1733913310000|2024-12-11 10:35:10|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|6
1733913320000|2024-12-11 10:35:20|104.18|103.78|104.16|103.76|104.18|103.78|104.16|103.76|2
1733913330000|2024-12-11 10:35:30|104.13|103.73|104.1|103.7|104.13|103.73|104.1|103.7|2
1733913350000|2024-12-11 10:35:50|104.17|103.77|104.17|103.77|104.18|103.78|104.16|103.76|6
1733913360000|2024-12-11 10:36:00|104.16|103.76|104.1|103.7|104.16|103.76|104.1|103.7|7
1733913370000|2024-12-11 10:36:10|104.09|103.69|103.97|103.57|104.09|103.69|103.97|103.57|7
1733913380000|2024-12-11 10:36:20|103.95|103.55|103.91|103.51|104|103.6|103.91|103.51|8
1733913390000|2024-12-11 10:36:30|103.89|103.49|103.96|103.56|103.96|103.56|103.86|103.46|11
1733913400000|2024-12-11 10:36:40|103.97|103.57|104.15|103.75|104.16|103.76|103.97|103.57|16
1733913410000|2024-12-11 10:36:50|104.16|103.76|104.08|103.68|104.16|103.76|104.08|103.68|17
1733913420000|2024-12-11 10:37:00|104.07|103.67|104.15|103.75|104.16|103.76|104.07|103.67|14
1733913430000|2024-12-11 10:37:10|104.17|103.77|104.15|103.75|104.17|103.77|104.12|103.72|9
1733913440000|2024-12-11 10:37:20|104.13|103.73|104.06|103.66|104.13|103.73|104.06|103.66|5
1733913450000|2024-12-11 10:37:30|104.05|103.65|104.13|103.73|104.13|103.73|104.03|103.63|9
1733913460000|2024-12-11 10:37:40|104.15|103.75|104.11|103.71|104.17|103.77|104.1|103.7|8
1733913470000|2024-12-11 10:37:50|104.1|103.7|104.08|103.68|104.11|103.71|104.08|103.68|4
1733913480000|2024-12-11 10:38:00|104.1|103.7|104.11|103.71|104.11|103.71|104.1|103.7|2
1733913490000|2024-12-11 10:38:10|104.1|103.7|104.11|103.71|104.16|103.76|104.09|103.69|13
1733913500000|2024-12-11 10:38:20|104.09|103.69|104.1|103.7|104.11|103.71|104.08|103.68|8
1733913510000|2024-12-11 10:38:30|104.09|103.69|104.09|103.69|104.16|103.76|104.09|103.69|13
1733913520000|2024-12-11 10:38:40|104.07|103.67|104.02|103.62|104.09|103.69|104.02|103.62|9
1733913530000|2024-12-11 10:38:50|104.03|103.63|104.04|103.64|104.07|103.67|104.03|103.63|10
1733913540000|2024-12-11 10:39:00|104.08|103.68|104|103.6|104.08|103.68|104|103.6|8
1733913550000|2024-12-11 10:39:10|104.01|103.61|104.05|103.65|104.05|103.65|104.01|103.61|6
1733913560000|2024-12-11 10:39:20|104.04|103.64|104.11|103.71|104.11|103.71|104.04|103.64|7
1733913570000|2024-12-11 10:39:30|104.1|103.7|104.11|103.71|104.14|103.74|104.1|103.7|6
1733913580000|2024-12-11 10:39:40|104.1|103.7|104.06|103.66|104.1|103.7|104.05|103.65|5
1733913590000|2024-12-11 10:39:50|104.07|103.67|104.09|103.69|104.11|103.71|104.06|103.66|8
1733913600000|2024-12-11 10:40:00|104.07|103.67|104.1|103.7|104.1|103.7|104.05|103.65|5
1733913610000|2024-12-11 10:40:10|104.11|103.71|104.15|103.75|104.16|103.76|104.09|103.69|9
1733913620000|2024-12-11 10:40:20|104.16|103.76|104.16|103.76|104.17|103.77|104.14|103.74|7
1733913630000|2024-12-11 10:40:30|104.17|103.77|104.22|103.82|104.23|103.83|104.17|103.77|6
1733913640000|2024-12-11 10:40:40|104.2|103.8|104.09|103.69|104.2|103.8|104.09|103.69|8
1733913650000|2024-12-11 10:40:50|104.08|103.68|104.02|103.62|104.08|103.68|104.02|103.62|7
1733913660000|2024-12-11 10:41:00|104.04|103.64|104.08|103.68|104.08|103.68|104.04|103.64|4
1733913670000|2024-12-11 10:41:10|104.07|103.67|104.02|103.62|104.08|103.68|104.02|103.62|6
1733913680000|2024-12-11 10:41:20|104.01|103.61|104.09|103.69|104.09|103.69|104.01|103.61|6
1733913690000|2024-12-11 10:41:30|104.08|103.68|104.07|103.67|104.09|103.69|104.07|103.67|4
1733913700000|2024-12-11 10:41:40|104.06|103.66|104.05|103.65|104.07|103.67|104.05|103.65|5
1733913710000|2024-12-11 10:41:50|104.06|103.66|103.99|103.59|104.07|103.67|103.99|103.59|5
1733913720000|2024-12-11 10:42:00|104.03|103.63|104.09|103.69|104.09|103.69|104.03|103.63|6
1733913730000|2024-12-11 10:42:10|104.12|103.72|104.11|103.71|104.17|103.77|104.1|103.7|10
1733913740000|2024-12-11 10:42:20|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|5
1733913750000|2024-12-11 10:42:30|104.07|103.67|104.14|103.74|104.14|103.74|104.06|103.66|9
1733913760000|2024-12-11 10:42:40|104.13|103.73|104.14|103.74|104.14|103.74|104.12|103.72|8
1733913770000|2024-12-11 10:42:50|104.13|103.73|104.13|103.73|104.14|103.74|104.11|103.71|9
1733913780000|2024-12-11 10:43:00|104.14|103.74|104.13|103.73|104.14|103.74|104.13|103.73|4
1733913790000|2024-12-11 10:43:10|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|4
1733913800000|2024-12-11 10:43:20|104.1|103.7|104.08|103.68|104.1|103.7|104.08|103.68|3
1733913810000|2024-12-11 10:43:30|104.11|103.71|104.1|103.7|104.11|103.71|104.1|103.7|4
1733913820000|2024-12-11 10:43:40|104.11|103.71|104.09|103.69|104.11|103.71|104.09|103.69|5
1733913830000|2024-12-11 10:43:50|104.1|103.7|104.07|103.67|104.1|103.7|104.07|103.67|8
1733913840000|2024-12-11 10:44:00|104.04|103.64|104.07|103.67|104.07|103.67|104.03|103.63|6
1733913850000|2024-12-11 10:44:10|104.08|103.68|104.07|103.67|104.1|103.7|104.07|103.67|5
1733913860000|2024-12-11 10:44:20|104.06|103.66|103.99|103.59|104.06|103.66|103.99|103.59|3
1733913870000|2024-12-11 10:44:30|103.96|103.56|103.97|103.57|103.97|103.57|103.96|103.56|8
1733913880000|2024-12-11 10:44:40|104.02|103.62|104.09|103.69|104.09|103.69|104.01|103.61|9
1733913890000|2024-12-11 10:44:50|104.1|103.7|104.17|103.77|104.18|103.78|104.1|103.7|8
1733913900000|2024-12-11 10:45:00|104.19|103.79|104.27|103.87|104.27|103.87|104.19|103.79|5
1733913910000|2024-12-11 10:45:10|104.25|103.85|104.22|103.82|104.27|103.87|104.22|103.82|6
1733913920000|2024-12-11 10:45:20|104.17|103.77|104.16|103.76|104.17|103.77|104.16|103.76|2
1733913930000|2024-12-11 10:45:30|104.17|103.77|104.17|103.77|104.19|103.79|104.16|103.76|5
1733913940000|2024-12-11 10:45:40|104.16|103.76|104.12|103.72|104.16|103.76|104.11|103.71|8
1733913950000|2024-12-11 10:45:50|104.14|103.74|104.12|103.72|104.16|103.76|104.11|103.71|7
1733913960000|2024-12-11 10:46:00|104.14|103.74|104.13|103.73|104.18|103.78|104.13|103.73|6
1733913970000|2024-12-11 10:46:10|104.12|103.72|104.04|103.64|104.12|103.72|104.04|103.64|8
1733913980000|2024-12-11 10:46:20|104.07|103.67|104.06|103.66|104.07|103.67|104.06|103.66|2
1733913990000|2024-12-11 10:46:30|104.05|103.65|104.07|103.67|104.08|103.68|104.05|103.65|6
1733914000000|2024-12-11 10:46:40|104.04|103.64|103.97|103.57|104.04|103.64|103.97|103.57|5
1733914010000|2024-12-11 10:46:50|103.98|103.58|104|103.6|104|103.6|103.98|103.58|5
1733914020000|2024-12-11 10:47:00|104.01|103.61|104.07|103.67|104.11|103.71|104.01|103.61|7
1733914030000|2024-12-11 10:47:10|104.06|103.66|104.1|103.7|104.1|103.7|104.06|103.66|6
1733914040000|2024-12-11 10:47:20|104.11|103.71|104.05|103.65|104.12|103.72|104.05|103.65|9
1733914050000|2024-12-11 10:47:30|104.03|103.63|104.06|103.66|104.07|103.67|104.01|103.61|9
1733914060000|2024-12-11 10:47:40|104.07|103.67|104.05|103.65|104.07|103.67|104.01|103.61|4
1733914070000|2024-12-11 10:47:50|104.04|103.64|104.03|103.63|104.04|103.64|104.03|103.63|2
1733914080000|2024-12-11 10:48:00|104.05|103.65|104.06|103.66|104.08|103.68|104.05|103.65|6
1733914090000|2024-12-11 10:48:10|104.07|103.67|104.05|103.65|104.07|103.67|104.05|103.65|3
1733914100000|2024-12-11 10:48:20|104.04|103.64|104.08|103.68|104.08|103.68|104.03|103.63|5
1733914110000|2024-12-11 10:48:30|104.06|103.66|104|103.6|104.06|103.66|104|103.6|9
1733914120000|2024-12-11 10:48:40|104.01|103.61|104.07|103.67|104.07|103.67|104|103.6|9
1733914130000|2024-12-11 10:48:50|104.06|103.66|104.04|103.64|104.06|103.66|104.04|103.64|5
1733914140000|2024-12-11 10:49:00|104.01|103.61|104|103.6|104.02|103.62|104|103.6|4
1733914150000|2024-12-11 10:49:10|104.01|103.61|104.04|103.64|104.06|103.66|104.01|103.61|6
1733914160000|2024-12-11 10:49:20|104.02|103.62|104.02|103.62|104.02|103.62|104.01|103.61|3
1733914170000|2024-12-11 10:49:30|104|103.6|104|103.6|104|103.6|104|103.6|1
1733914190000|2024-12-11 10:49:50|104.01|103.61|104.02|103.62|104.02|103.62|104.01|103.61|2
1733914200000|2024-12-11 10:50:00|104.04|103.64|104.08|103.68|104.08|103.68|104.04|103.64|7
1733914210000|2024-12-11 10:50:10|104.07|103.67|104.25|103.85|104.25|103.85|104.07|103.67|10
1733914220000|2024-12-11 10:50:20|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|2
1733914230000|2024-12-11 10:50:30|104.28|103.88|104.37|103.97|104.37|103.97|104.27|103.87|5
1733914240000|2024-12-11 10:50:40|104.4|104|104.5|104.1|104.5|104.1|104.39|103.99|10
1733914250000|2024-12-11 10:50:50|104.53|104.13|104.55|104.15|104.55|104.15|104.53|104.13|3
1733914260000|2024-12-11 10:51:00|104.53|104.13|104.43|104.03|104.53|104.13|104.42|104.02|9
1733914270000|2024-12-11 10:51:10|104.42|104.02|104.45|104.05|104.45|104.05|104.41|104.01|7
1733914280000|2024-12-11 10:51:20|104.47|104.07|104.51|104.11|104.51|104.11|104.47|104.07|8
1733914290000|2024-12-11 10:51:30|104.5|104.1|104.44|104.04|104.5|104.1|104.42|104.02|10
1733914300000|2024-12-11 10:51:40|104.46|104.06|104.48|104.08|104.48|104.08|104.45|104.05|5
1733914310000|2024-12-11 10:51:50|104.49|104.09|104.48|104.08|104.49|104.09|104.48|104.08|4
1733914320000|2024-12-11 10:52:00|104.5|104.1|104.56|104.16|104.56|104.16|104.5|104.1|11
1733914330000|2024-12-11 10:52:10|104.57|104.17|104.61|104.21|104.64|104.24|104.56|104.16|9
1733914340000|2024-12-11 10:52:20|104.62|104.22|104.58|104.18|104.63|104.23|104.58|104.18|7
1733914350000|2024-12-11 10:52:30|104.59|104.19|104.65|104.25|104.66|104.26|104.59|104.19|14
1733914360000|2024-12-11 10:52:40|104.64|104.24|104.54|104.14|104.64|104.24|104.54|104.14|10
1733914370000|2024-12-11 10:52:50|104.53|104.13|104.38|103.98|104.53|104.13|104.38|103.98|10
1733914380000|2024-12-11 10:53:00|104.39|103.99|104.48|104.08|104.48|104.08|104.39|103.99|11
1733914390000|2024-12-11 10:53:10|104.49|104.09|104.49|104.09|104.49|104.09|104.48|104.08|3
1733914400000|2024-12-11 10:53:20|104.48|104.08|104.52|104.12|104.52|104.12|104.47|104.07|12
1733914410000|2024-12-11 10:53:30|104.53|104.13|104.65|104.25|104.65|104.25|104.53|104.13|13
1733914420000|2024-12-11 10:53:40|104.66|104.26|104.62|104.22|104.66|104.26|104.61|104.21|10
1733914430000|2024-12-11 10:53:50|104.63|104.23|104.66|104.26|104.66|104.26|104.62|104.22|8
1733914440000|2024-12-11 10:54:00|104.65|104.25|104.63|104.23|104.67|104.27|104.62|104.22|7
1733914450000|2024-12-11 10:54:10|104.62|104.22|104.6|104.2|104.62|104.22|104.57|104.17|13
1733914460000|2024-12-11 10:54:20|104.59|104.19|104.62|104.22|104.62|104.22|104.58|104.18|8
1733914470000|2024-12-11 10:54:30|104.61|104.21|104.6|104.2|104.62|104.22|104.59|104.19|7
1733914480000|2024-12-11 10:54:40|104.59|104.19|104.65|104.25|104.66|104.26|104.59|104.19|13
1733914490000|2024-12-11 10:54:50|104.64|104.24|104.6|104.2|104.64|104.24|104.6|104.2|4
1733914500000|2024-12-11 10:55:00|104.61|104.21|104.62|104.22|104.63|104.23|104.6|104.2|10
1733914510000|2024-12-11 10:55:10|104.63|104.23|104.61|104.21|104.63|104.23|104.59|104.19|11
1733914520000|2024-12-11 10:55:20|104.6|104.2|104.61|104.21|104.63|104.23|104.6|104.2|9
1733914530000|2024-12-11 10:55:30|104.65|104.25|104.7|104.3|104.7|104.3|104.65|104.25|7
1733914540000|2024-12-11 10:55:40|104.68|104.28|104.61|104.21|104.68|104.28|104.61|104.21|9
1733914550000|2024-12-11 10:55:50|104.62|104.22|104.61|104.21|104.62|104.22|104.6|104.2|6
1733914560000|2024-12-11 10:56:00|104.6|104.2|104.62|104.22|104.62|104.22|104.59|104.19|9
1733914570000|2024-12-11 10:56:10|104.61|104.21|104.61|104.21|104.61|104.21|104.59|104.19|5
1733914580000|2024-12-11 10:56:20|104.6|104.2|104.73|104.33|104.73|104.33|104.6|104.2|6
1733914590000|2024-12-11 10:56:30|104.72|104.32|104.8|104.4|104.83|104.43|104.72|104.32|9
1733914600000|2024-12-11 10:56:40|104.81|104.41|104.92|104.52|104.92|104.52|104.81|104.41|9
1733914610000|2024-12-11 10:56:50|104.93|104.53|104.7|104.3|104.93|104.53|104.7|104.3|8
1733914620000|2024-12-11 10:57:00|104.67|104.27|104.67|104.27|104.67|104.27|104.64|104.24|7
1733914630000|2024-12-11 10:57:10|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|4
1733914640000|2024-12-11 10:57:20|104.68|104.28|104.71|104.31|104.71|104.31|104.66|104.26|6
1733914650000|2024-12-11 10:57:30|104.7|104.3|104.69|104.29|104.7|104.3|104.67|104.27|5
1733914660000|2024-12-11 10:57:40|104.7|104.3|104.69|104.29|104.7|104.3|104.68|104.28|4
1733914670000|2024-12-11 10:57:50|104.71|104.31|104.7|104.3|104.71|104.31|104.7|104.3|4
1733914680000|2024-12-11 10:58:00|104.73|104.33|104.74|104.34|104.74|104.34|104.71|104.31|4
1733914690000|2024-12-11 10:58:10|104.76|104.36|104.69|104.29|104.76|104.36|104.67|104.27|7
1733914700000|2024-12-11 10:58:20|104.68|104.28|104.7|104.3|104.7|104.3|104.66|104.26|8
1733914710000|2024-12-11 10:58:30|104.69|104.29|104.68|104.28|104.69|104.29|104.67|104.27|4
1733914720000|2024-12-11 10:58:40|104.67|104.27|104.67|104.27|104.68|104.28|104.67|104.27|13
1733914730000|2024-12-11 10:58:50|104.68|104.28|104.76|104.36|104.76|104.36|104.67|104.27|7
1733914740000|2024-12-11 10:59:00|104.77|104.37|104.77|104.37|104.78|104.38|104.76|104.36|9
1733914750000|2024-12-11 10:59:10|104.78|104.38|104.79|104.39|104.79|104.39|104.78|104.38|8
1733914760000|2024-12-11 10:59:20|104.8|104.4|104.81|104.41|104.81|104.41|104.8|104.4|2
1733914770000|2024-12-11 10:59:30|104.82|104.42|104.81|104.41|104.82|104.42|104.81|104.41|4
1733914780000|2024-12-11 10:59:40|104.82|104.42|104.81|104.41|104.86|104.46|104.81|104.41|10
1733914790000|2024-12-11 10:59:50|104.82|104.42|104.81|104.41|104.82|104.42|104.81|104.41|2
1733914800000|2024-12-11 11:00:00|104.8|104.4|104.77|104.37|104.81|104.41|104.76|104.36|6
1733914810000|2024-12-11 11:00:10|104.79|104.39|104.79|104.39|104.81|104.41|104.78|104.38|8
1733914820000|2024-12-11 11:00:20|104.78|104.38|104.79|104.39|104.79|104.39|104.74|104.34|7
1733914830000|2024-12-11 11:00:30|104.8|104.4|104.72|104.32|104.8|104.4|104.71|104.31|9
1733914840000|2024-12-11 11:00:40|104.71|104.31|104.67|104.27|104.71|104.31|104.66|104.26|9
1733914860000|2024-12-11 11:01:00|104.69|104.29|104.69|104.29|104.7|104.3|104.69|104.29|3
1733914870000|2024-12-11 11:01:10|104.7|104.3|104.57|104.17|104.7|104.3|104.52|104.12|9
1733914880000|2024-12-11 11:01:20|104.56|104.16|104.56|104.16|104.58|104.18|104.52|104.12|10
1733914890000|2024-12-11 11:01:30|104.57|104.17|104.57|104.17|104.57|104.17|104.57|104.17|1
1733914900000|2024-12-11 11:01:40|104.52|104.12|104.51|104.11|104.53|104.13|104.5|104.1|8
1733914910000|2024-12-11 11:01:50|104.52|104.12|104.52|104.12|104.53|104.13|104.51|104.11|5
1733914920000|2024-12-11 11:02:00|104.51|104.11|104.57|104.17|104.58|104.18|104.51|104.11|6
1733914930000|2024-12-11 11:02:10|104.58|104.18|104.59|104.19|104.6|104.2|104.58|104.18|5
1733914940000|2024-12-11 11:02:20|104.58|104.18|104.52|104.12|104.58|104.18|104.52|104.12|4
1733914950000|2024-12-11 11:02:30|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|7
1733914960000|2024-12-11 11:02:40|104.49|104.09|104.49|104.09|104.5|104.1|104.49|104.09|3
1733914970000|2024-12-11 11:02:50|104.48|104.08|104.52|104.12|104.52|104.12|104.48|104.08|3
1733914980000|2024-12-11 11:03:00|104.51|104.11|104.53|104.13|104.53|104.13|104.51|104.11|5
1733914990000|2024-12-11 11:03:10|104.54|104.14|104.6|104.2|104.61|104.21|104.53|104.13|14
1733915000000|2024-12-11 11:03:20|104.61|104.21|104.77|104.37|104.78|104.38|104.61|104.21|13
1733915010000|2024-12-11 11:03:30|104.78|104.38|104.89|104.49|104.9|104.5|104.77|104.37|22
1733915020000|2024-12-11 11:03:40|104.86|104.46|104.89|104.49|104.89|104.49|104.86|104.46|4
1733915030000|2024-12-11 11:03:50|104.88|104.48|104.92|104.52|104.92|104.52|104.88|104.48|5
1733915040000|2024-12-11 11:04:00|104.93|104.53|104.97|104.57|104.99|104.59|104.93|104.53|10
1733915050000|2024-12-11 11:04:10|104.98|104.58|104.92|104.52|104.98|104.58|104.92|104.52|6
1733915060000|2024-12-11 11:04:20|104.91|104.51|104.89|104.49|104.91|104.51|104.88|104.48|10
1733915070000|2024-12-11 11:04:30|104.9|104.5|104.98|104.58|104.98|104.58|104.89|104.49|12
1733915080000|2024-12-11 11:04:40|104.96|104.56|104.93|104.53|104.98|104.58|104.92|104.52|11
1733915090000|2024-12-11 11:04:50|104.91|104.51|104.92|104.52|104.92|104.52|104.91|104.51|2
1733915100000|2024-12-11 11:05:00|104.94|104.54|104.94|104.54|104.97|104.57|104.92|104.52|12
1733915110000|2024-12-11 11:05:10|104.93|104.53|104.99|104.59|104.99|104.59|104.93|104.53|7
1733915120000|2024-12-11 11:05:20|104.98|104.58|104.98|104.58|104.99|104.59|104.96|104.56|10
1733915130000|2024-12-11 11:05:30|104.99|104.59|105.21|104.81|105.22|104.82|104.99|104.59|12
1733915140000|2024-12-11 11:05:40|105.2|104.8|105.15|104.75|105.2|104.8|105.1|104.7|13
1733915150000|2024-12-11 11:05:50|105.16|104.76|105.13|104.73|105.2|104.8|105.12|104.72|9
1733915160000|2024-12-11 11:06:00|105.11|104.71|105.01|104.61|105.11|104.71|105|104.6|16
1733915170000|2024-12-11 11:06:10|105|104.6|104.92|104.52|105.01|104.61|104.91|104.51|12
1733915180000|2024-12-11 11:06:20|104.93|104.53|105.01|104.61|105.02|104.62|104.93|104.53|12
1733915190000|2024-12-11 11:06:30|105.02|104.62|105.03|104.63|105.03|104.63|105.02|104.62|2
1733915200000|2024-12-11 11:06:40|105.04|104.64|105.03|104.63|105.04|104.64|105.01|104.61|8
1733915210000|2024-12-11 11:06:50|105.02|104.62|105.03|104.63|105.03|104.63|104.96|104.56|15
1733915220000|2024-12-11 11:07:00|105.02|104.62|105.01|104.61|105.02|104.62|105.01|104.61|4
1733915230000|2024-12-11 11:07:10|104.99|104.59|105.1|104.7|105.11|104.71|104.99|104.59|8
1733915240000|2024-12-11 11:07:20|105.09|104.69|105.13|104.73|105.13|104.73|105.08|104.68|6
1733915250000|2024-12-11 11:07:30|105.12|104.72|105.19|104.79|105.19|104.79|105.12|104.72|3
1733915260000|2024-12-11 11:07:40|105.2|104.8|105.13|104.73|105.22|104.82|105.13|104.73|9
1733915270000|2024-12-11 11:07:50|105.12|104.72|105.02|104.62|105.12|104.72|105.01|104.61|10
1733915280000|2024-12-11 11:08:00|105|104.6|104.9|104.5|105|104.6|104.88|104.48|8
1733915290000|2024-12-11 11:08:10|104.91|104.51|104.98|104.58|105|104.6|104.91|104.51|17
1733915300000|2024-12-11 11:08:20|104.97|104.57|104.91|104.51|104.97|104.57|104.9|104.5|6
1733915310000|2024-12-11 11:08:30|104.9|104.5|104.89|104.49|104.99|104.59|104.89|104.49|9
1733915320000|2024-12-11 11:08:40|104.88|104.48|104.87|104.47|104.89|104.49|104.86|104.46|6
1733915330000|2024-12-11 11:08:50|104.86|104.46|104.77|104.37|104.87|104.47|104.76|104.36|10
1733915340000|2024-12-11 11:09:00|104.78|104.38|104.89|104.49|104.91|104.51|104.78|104.38|10
1733915350000|2024-12-11 11:09:10|104.91|104.51|104.93|104.53|104.94|104.54|104.91|104.51|4
1733915360000|2024-12-11 11:09:20|104.94|104.54|104.88|104.48|104.95|104.55|104.87|104.47|15
1733915370000|2024-12-11 11:09:30|104.89|104.49|104.88|104.48|104.89|104.49|104.88|104.48|4
1733915380000|2024-12-11 11:09:40|104.9|104.5|104.93|104.53|104.94|104.54|104.9|104.5|9
1733915390000|2024-12-11 11:09:50|104.94|104.54|104.94|104.54|104.94|104.54|104.93|104.53|5
1733915400000|2024-12-11 11:10:00|104.95|104.55|104.95|104.55|104.96|104.56|104.93|104.53|10
1733915410000|2024-12-11 11:10:10|104.94|104.54|104.94|104.54|104.94|104.54|104.93|104.53|5
1733915420000|2024-12-11 11:10:20|104.95|104.55|104.95|104.55|104.98|104.58|104.93|104.53|9
1733915430000|2024-12-11 11:10:30|104.94|104.54|104.98|104.58|104.99|104.59|104.94|104.54|10
1733915440000|2024-12-11 11:10:40|104.97|104.57|104.9|104.5|104.97|104.57|104.9|104.5|14
1733915450000|2024-12-11 11:10:50|104.91|104.51|104.92|104.52|104.93|104.53|104.9|104.5|4
1733915460000|2024-12-11 11:11:00|104.93|104.53|104.96|104.56|105|104.6|104.93|104.53|14
1733915470000|2024-12-11 11:11:10|104.95|104.55|104.92|104.52|104.95|104.55|104.92|104.52|3
1733915480000|2024-12-11 11:11:20|104.91|104.51|104.99|104.59|104.99|104.59|104.91|104.51|6
1733915490000|2024-12-11 11:11:30|104.98|104.58|104.97|104.57|104.98|104.58|104.95|104.55|6
1733915500000|2024-12-11 11:11:40|104.96|104.56|104.94|104.54|104.97|104.57|104.94|104.54|4
1733915510000|2024-12-11 11:11:50|104.96|104.56|105.01|104.61|105.01|104.61|104.96|104.56|11
1733915520000|2024-12-11 11:12:00|105|104.6|105.03|104.63|105.05|104.65|105|104.6|7
1733915530000|2024-12-11 11:12:10|105.02|104.62|104.97|104.57|105.02|104.62|104.97|104.57|4
1733915540000|2024-12-11 11:12:20|104.98|104.58|104.97|104.57|105.02|104.62|104.96|104.56|11
1733915550000|2024-12-11 11:12:30|104.98|104.58|104.96|104.56|104.98|104.58|104.95|104.55|4
1733915560000|2024-12-11 11:12:40|104.95|104.55|104.97|104.57|104.97|104.57|104.95|104.55|8
1733915570000|2024-12-11 11:12:50|104.96|104.56|104.98|104.58|104.98|104.58|104.96|104.56|3
1733915580000|2024-12-11 11:13:00|104.99|104.59|105.01|104.61|105.02|104.62|104.99|104.59|6
1733915590000|2024-12-11 11:13:10|105|104.6|104.99|104.59|105.01|104.61|104.99|104.59|4
1733915600000|2024-12-11 11:13:20|104.98|104.58|104.96|104.56|104.98|104.58|104.96|104.56|4
1733915610000|2024-12-11 11:13:30|104.97|104.57|104.97|104.57|105.01|104.61|104.97|104.57|6
1733915620000|2024-12-11 11:13:40|104.96|104.56|104.96|104.56|104.96|104.56|104.93|104.53|7
1733915630000|2024-12-11 11:13:50|104.97|104.57|104.92|104.52|104.97|104.57|104.91|104.51|4
1733915640000|2024-12-11 11:14:00|104.91|104.51|104.96|104.56|104.96|104.56|104.91|104.51|8
1733915650000|2024-12-11 11:14:10|105.01|104.61|104.98|104.58|105.01|104.61|104.98|104.58|4
1733915660000|2024-12-11 11:14:20|104.97|104.57|105|104.6|105|104.6|104.97|104.57|5
1733915670000|2024-12-11 11:14:30|105.01|104.61|104.99|104.59|105.01|104.61|104.99|104.59|3
1733915680000|2024-12-11 11:14:40|105.01|104.61|104.99|104.59|105.01|104.61|104.99|104.59|4
1733915690000|2024-12-11 11:14:50|105|104.6|105.08|104.68|105.09|104.69|104.99|104.59|6
1733915700000|2024-12-11 11:15:00|105.07|104.67|105.11|104.71|105.17|104.77|105.07|104.67|8
1733915710000|2024-12-11 11:15:10|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|11
1733915720000|2024-12-11 11:15:20|105.17|104.77|105.26|104.86|105.27|104.87|105.17|104.77|8
1733915730000|2024-12-11 11:15:30|105.25|104.85|105.3|104.9|105.35|104.95|105.25|104.85|11
1733915740000|2024-12-11 11:15:40|105.31|104.91|105.32|104.92|105.34|104.94|105.31|104.91|4
1733915750000|2024-12-11 11:15:50|105.33|104.93|105.32|104.92|105.33|104.93|105.32|104.92|2
1733915760000|2024-12-11 11:16:00|105.31|104.91|105.27|104.87|105.31|104.91|105.26|104.86|8
1733915770000|2024-12-11 11:16:10|105.26|104.86|105.21|104.81|105.27|104.87|105.21|104.81|9
1733915780000|2024-12-11 11:16:20|105.22|104.82|105.27|104.87|105.28|104.88|105.21|104.81|8
1733915790000|2024-12-11 11:16:30|105.3|104.9|105.39|104.99|105.39|104.99|105.3|104.9|7
1733915800000|2024-12-11 11:16:40|105.4|105|105.48|105.08|105.48|105.08|105.4|105|4
1733915810000|2024-12-11 11:16:50|105.47|105.07|105.46|105.06|105.47|105.07|105.46|105.06|2
1733915820000|2024-12-11 11:17:00|105.47|105.07|105.6|105.2|105.6|105.2|105.47|105.07|9
1733915830000|2024-12-11 11:17:10|105.62|105.22|105.71|105.31|105.71|105.31|105.62|105.22|9
1733915840000|2024-12-11 11:17:20|105.68|105.28|105.77|105.37|105.77|105.37|105.66|105.26|8
1733915850000|2024-12-11 11:17:30|105.79|105.39|105.76|105.36|105.79|105.39|105.7|105.3|7
1733915860000|2024-12-11 11:17:40|105.78|105.38|105.95|105.55|105.95|105.55|105.78|105.38|10
1733915870000|2024-12-11 11:17:50|105.89|105.49|105.85|105.45|105.89|105.49|105.85|105.45|4
1733915880000|2024-12-11 11:18:00|105.84|105.44|105.67|105.27|105.84|105.44|105.65|105.25|11
1733915890000|2024-12-11 11:18:10|105.66|105.26|105.67|105.27|105.72|105.32|105.66|105.26|10
1733915900000|2024-12-11 11:18:20|105.65|105.25|105.58|105.18|105.65|105.25|105.57|105.17|9
1733915910000|2024-12-11 11:18:30|105.53|105.13|105.62|105.22|105.62|105.22|105.5|105.1|8
1733915920000|2024-12-11 11:18:40|105.57|105.17|105.53|105.13|105.57|105.17|105.51|105.11|17
1733915930000|2024-12-11 11:18:50|105.54|105.14|105.57|105.17|105.59|105.19|105.54|105.14|4
1733915940000|2024-12-11 11:19:00|105.54|105.14|105.55|105.15|105.56|105.16|105.52|105.12|7
1733915950000|2024-12-11 11:19:10|105.56|105.16|105.65|105.25|105.66|105.26|105.55|105.15|8
1733915960000|2024-12-11 11:19:20|105.64|105.24|105.65|105.25|105.69|105.29|105.64|105.24|9
1733915970000|2024-12-11 11:19:30|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|3
1733915980000|2024-12-11 11:19:40|105.69|105.29|105.57|105.17|105.69|105.29|105.56|105.16|6
1733915990000|2024-12-11 11:19:50|105.58|105.18|105.55|105.15|105.59|105.19|105.55|105.15|7
1733916000000|2024-12-11 11:20:00|105.53|105.13|105.46|105.06|105.53|105.13|105.41|105.01|13
1733916010000|2024-12-11 11:20:10|105.47|105.07|105.53|105.13|105.55|105.15|105.47|105.07|9
1733916020000|2024-12-11 11:20:20|105.5|105.1|105.51|105.11|105.52|105.12|105.49|105.09|5
1733916030000|2024-12-11 11:20:30|105.49|105.09|105.51|105.11|105.58|105.18|105.49|105.09|8
1733916040000|2024-12-11 11:20:40|105.52|105.12|105.47|105.07|105.57|105.17|105.47|105.07|11
1733916050000|2024-12-11 11:20:50|105.51|105.11|105.5|105.1|105.51|105.11|105.5|105.1|8
1733916060000|2024-12-11 11:21:00|105.49|105.09|105.53|105.13|105.53|105.13|105.49|105.09|11
1733916070000|2024-12-11 11:21:10|105.52|105.12|105.49|105.09|105.52|105.12|105.49|105.09|15
1733916080000|2024-12-11 11:21:20|105.5|105.1|105.52|105.12|105.53|105.13|105.49|105.09|10
1733916090000|2024-12-11 11:21:30|105.51|105.11|105.5|105.1|105.51|105.11|105.5|105.1|4
1733916100000|2024-12-11 11:21:40|105.49|105.09|105.49|105.09|105.49|105.09|105.49|105.09|1
1733916110000|2024-12-11 11:21:50|105.47|105.07|105.5|105.1|105.5|105.1|105.47|105.07|11
1733916120000|2024-12-11 11:22:00|105.51|105.11|105.46|105.06|105.52|105.12|105.38|104.98|12
1733916130000|2024-12-11 11:22:10|105.45|105.05|105.45|105.05|105.46|105.06|105.44|105.04|4
1733916140000|2024-12-11 11:22:20|105.46|105.06|105.42|105.02|105.46|105.06|105.42|105.02|8
1733916150000|2024-12-11 11:22:30|105.39|104.99|105.22|104.82|105.39|104.99|105.18|104.78|6
1733916160000|2024-12-11 11:22:40|105.23|104.83|105.21|104.81|105.23|104.83|105.2|104.8|5
1733916170000|2024-12-11 11:22:50|105.19|104.79|105.17|104.77|105.19|104.79|105.16|104.76|7
1733916180000|2024-12-11 11:23:00|105.16|104.76|105.18|104.78|105.24|104.84|105.15|104.75|18
1733916190000|2024-12-11 11:23:10|105.19|104.79|105.18|104.78|105.21|104.81|105.18|104.78|12
1733916200000|2024-12-11 11:23:20|105.17|104.77|105.13|104.73|105.17|104.77|105.12|104.72|10
1733916210000|2024-12-11 11:23:30|105.16|104.76|105.11|104.71|105.19|104.79|105.11|104.71|9
1733916220000|2024-12-11 11:23:40|105.12|104.72|105.19|104.79|105.2|104.8|105.11|104.71|16
1733916230000|2024-12-11 11:23:50|105.18|104.78|105.23|104.83|105.26|104.86|105.16|104.76|18
1733916240000|2024-12-11 11:24:00|105.22|104.82|105.31|104.91|105.31|104.91|105.21|104.81|23
1733916250000|2024-12-11 11:24:10|105.33|104.93|105.32|104.92|105.37|104.97|105.31|104.91|12
1733916260000|2024-12-11 11:24:20|105.34|104.94|105.36|104.96|105.36|104.96|105.31|104.91|10
1733916270000|2024-12-11 11:24:30|105.35|104.95|105.31|104.91|105.35|104.95|105.31|104.91|4
1733916280000|2024-12-11 11:24:40|105.29|104.89|105.2|104.8|105.29|104.89|105.2|104.8|13
1733916290000|2024-12-11 11:24:50|105.21|104.81|105.26|104.86|105.26|104.86|105.2|104.8|9
1733916300000|2024-12-11 11:25:00|105.25|104.85|105.29|104.89|105.29|104.89|105.25|104.85|17
1733916310000|2024-12-11 11:25:10|105.33|104.93|105.29|104.89|105.38|104.98|105.29|104.89|17
1733916320000|2024-12-11 11:25:20|105.3|104.9|105.31|104.91|105.33|104.93|105.29|104.89|15
1733916330000|2024-12-11 11:25:30|105.32|104.92|105.29|104.89|105.32|104.92|105.28|104.88|7
1733916340000|2024-12-11 11:25:40|105.28|104.88|105.23|104.83|105.29|104.89|105.22|104.82|5
1733916350000|2024-12-11 11:25:50|105.22|104.82|105.23|104.83|105.23|104.83|105.22|104.82|10
1733916360000|2024-12-11 11:26:00|105.22|104.82|105.37|104.97|105.37|104.97|105.22|104.82|14
1733916370000|2024-12-11 11:26:10|105.36|104.96|105.34|104.94|105.43|105.03|105.33|104.93|19
1733916380000|2024-12-11 11:26:20|105.28|104.88|105.41|105.01|105.42|105.02|105.28|104.88|21
1733916390000|2024-12-11 11:26:30|105.4|105|105.36|104.96|105.42|105.02|105.36|104.96|10
1733916400000|2024-12-11 11:26:40|105.37|104.97|105.41|105.01|105.42|105.02|105.37|104.97|16
1733916410000|2024-12-11 11:26:50|105.42|105.02|105.38|104.98|105.42|105.02|105.38|104.98|7
1733916420000|2024-12-11 11:27:00|105.39|104.99|105.4|105|105.43|105.03|105.39|104.99|14
1733916430000|2024-12-11 11:27:10|105.38|104.98|105.38|104.98|105.38|104.98|105.38|104.98|1
1733916440000|2024-12-11 11:27:20|105.36|104.96|105.39|104.99|105.4|105|105.36|104.96|13
1733916450000|2024-12-11 11:27:30|105.4|105|105.41|105.01|105.41|105.01|105.4|105|16
1733916460000|2024-12-11 11:27:40|105.42|105.02|105.4|105|105.42|105.02|105.4|105|4
1733916470000|2024-12-11 11:27:50|105.41|105.01|105.47|105.07|105.47|105.07|105.41|105.01|12
1733916480000|2024-12-11 11:28:00|105.48|105.08|105.47|105.07|105.49|105.09|105.47|105.07|18
1733916490000|2024-12-11 11:28:10|105.48|105.08|105.54|105.14|105.54|105.14|105.47|105.07|15
1733916500000|2024-12-11 11:28:20|105.53|105.13|105.53|105.13|105.57|105.17|105.5|105.1|12
1733916510000|2024-12-11 11:28:30|105.54|105.14|105.49|105.09|105.54|105.14|105.49|105.09|7
1733916520000|2024-12-11 11:28:40|105.48|105.08|105.48|105.08|105.49|105.09|105.48|105.08|5
1733916530000|2024-12-11 11:28:50|105.5|105.1|105.53|105.13|105.54|105.14|105.5|105.1|6
1733916540000|2024-12-11 11:29:00|105.57|105.17|105.59|105.19|105.59|105.19|105.57|105.17|3
1733916550000|2024-12-11 11:29:10|105.58|105.18|105.56|105.16|105.59|105.19|105.5|105.1|15
1733916560000|2024-12-11 11:29:20|105.55|105.15|105.56|105.16|105.56|105.16|105.55|105.15|8
1733916570000|2024-12-11 11:29:30|105.52|105.12|105.64|105.24|105.65|105.25|105.52|105.12|15
1733916580000|2024-12-11 11:29:40|105.66|105.26|105.65|105.25|105.68|105.28|105.63|105.23|16
1733916590000|2024-12-11 11:29:50|105.66|105.26|105.65|105.25|105.66|105.26|105.62|105.22|11
1733916600000|2024-12-11 11:30:00|105.64|105.24|105.54|105.14|105.67|105.27|105.53|105.13|20
1733916610000|2024-12-11 11:30:10|105.53|105.13|105.59|105.19|105.59|105.19|105.51|105.11|14
1733916620000|2024-12-11 11:30:20|105.57|105.17|105.57|105.17|105.59|105.19|105.5|105.1|18
1733916630000|2024-12-11 11:30:30|105.6|105.2|105.63|105.23|105.63|105.23|105.58|105.18|12
1733916640000|2024-12-11 11:30:40|105.62|105.22|105.67|105.27|105.68|105.28|105.62|105.22|10
1733916650000|2024-12-11 11:30:50|105.68|105.28|105.63|105.23|105.68|105.28|105.63|105.23|11
1733916660000|2024-12-11 11:31:00|105.64|105.24|105.61|105.21|105.67|105.27|105.61|105.21|12
1733916670000|2024-12-11 11:31:10|105.6|105.2|105.7|105.3|105.73|105.33|105.59|105.19|13
1733916680000|2024-12-11 11:31:20|105.73|105.33|105.68|105.28|105.73|105.33|105.66|105.26|14
1733916690000|2024-12-11 11:31:30|105.67|105.27|105.7|105.3|105.71|105.31|105.67|105.27|8
1733916700000|2024-12-11 11:31:40|105.69|105.29|105.67|105.27|105.69|105.29|105.67|105.27|9
1733916710000|2024-12-11 11:31:50|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|5
1733916720000|2024-12-11 11:32:00|105.76|105.36|105.75|105.35|105.79|105.39|105.69|105.29|14
1733916730000|2024-12-11 11:32:10|105.76|105.36|105.79|105.39|105.79|105.39|105.76|105.36|3
1733916740000|2024-12-11 11:32:20|105.81|105.41|105.81|105.41|105.87|105.47|105.81|105.41|8
1733916750000|2024-12-11 11:32:30|105.75|105.35|105.71|105.31|105.75|105.35|105.69|105.29|13
1733916760000|2024-12-11 11:32:40|105.73|105.33|105.79|105.39|105.81|105.41|105.73|105.33|5
1733916770000|2024-12-11 11:32:50|105.78|105.38|105.78|105.38|105.78|105.38|105.77|105.37|7
1733916780000|2024-12-11 11:33:00|105.77|105.37|105.83|105.43|105.85|105.45|105.77|105.37|12
1733916790000|2024-12-11 11:33:10|105.85|105.45|105.8|105.4|105.88|105.48|105.8|105.4|11
1733916800000|2024-12-11 11:33:20|105.79|105.39|105.73|105.33|105.8|105.4|105.72|105.32|18
1733916810000|2024-12-11 11:33:30|105.72|105.32|105.76|105.36|105.77|105.37|105.72|105.32|14
1733916820000|2024-12-11 11:33:40|105.75|105.35|105.78|105.38|105.78|105.38|105.7|105.3|19
1733916830000|2024-12-11 11:33:50|105.79|105.39|105.84|105.44|105.85|105.45|105.79|105.39|7
1733916840000|2024-12-11 11:34:00|105.85|105.45|105.82|105.42|105.85|105.45|105.8|105.4|9
1733916850000|2024-12-11 11:34:10|105.83|105.43|105.84|105.44|105.85|105.45|105.83|105.43|8
1733916860000|2024-12-11 11:34:20|105.83|105.43|105.8|105.4|105.83|105.43|105.8|105.4|4
1733916870000|2024-12-11 11:34:30|105.78|105.38|105.77|105.37|105.79|105.39|105.76|105.36|8
1733916880000|2024-12-11 11:34:40|105.76|105.36|105.78|105.38|105.79|105.39|105.76|105.36|14
1733916890000|2024-12-11 11:34:50|105.79|105.39|105.77|105.37|105.79|105.39|105.7|105.3|11
1733916900000|2024-12-11 11:35:00|105.76|105.36|105.8|105.4|105.82|105.42|105.76|105.36|5
1733916910000|2024-12-11 11:35:10|105.81|105.41|105.86|105.46|105.87|105.47|105.81|105.41|9
1733916920000|2024-12-11 11:35:20|105.85|105.45|105.81|105.41|105.85|105.45|105.81|105.41|4
1733916930000|2024-12-11 11:35:30|105.8|105.4|105.85|105.45|105.85|105.45|105.8|105.4|13
1733916940000|2024-12-11 11:35:40|105.9|105.5|105.92|105.52|105.92|105.52|105.88|105.48|7
1733916950000|2024-12-11 11:35:50|105.91|105.51|105.95|105.55|105.95|105.55|105.91|105.51|9
1733916960000|2024-12-11 11:36:00|105.92|105.52|105.88|105.48|105.93|105.53|105.87|105.47|10
1733916970000|2024-12-11 11:36:10|105.9|105.5|105.89|105.49|105.9|105.5|105.89|105.49|2
1733916980000|2024-12-11 11:36:20|105.87|105.47|105.88|105.48|105.88|105.48|105.87|105.47|2
1733916990000|2024-12-11 11:36:30|105.86|105.46|105.92|105.52|105.93|105.53|105.86|105.46|6
1733917000000|2024-12-11 11:36:40|105.93|105.53|106.04|105.64|106.04|105.64|105.93|105.53|8
1733917010000|2024-12-11 11:36:50|106.02|105.62|106.03|105.63|106.03|105.63|106|105.6|8
1733917020000|2024-12-11 11:37:00|106.04|105.64|106.07|105.67|106.12|105.72|106.04|105.64|7
1733917030000|2024-12-11 11:37:10|106.08|105.68|106.01|105.61|106.1|105.7|106.01|105.61|10
1733917040000|2024-12-11 11:37:20|106.02|105.62|106.07|105.67|106.07|105.67|106.02|105.62|8
1733917050000|2024-12-11 11:37:30|106.08|105.68|106.11|105.71|106.12|105.72|106.07|105.67|9
1733917060000|2024-12-11 11:37:40|106.1|105.7|106.13|105.73|106.13|105.73|106.08|105.68|8
1733917070000|2024-12-11 11:37:50|106.14|105.74|106.14|105.74|106.14|105.74|106.14|105.74|1
1733917080000|2024-12-11 11:38:00|106.12|105.72|106.12|105.72|106.16|105.76|106.11|105.71|8
1733917090000|2024-12-11 11:38:10|106.07|105.67|105.82|105.42|106.07|105.67|105.82|105.42|12
1733917100000|2024-12-11 11:38:20|105.79|105.39|105.78|105.38|105.79|105.39|105.72|105.32|16
1733917110000|2024-12-11 11:38:30|105.77|105.37|105.78|105.38|105.79|105.39|105.71|105.31|15
1733917120000|2024-12-11 11:38:40|105.77|105.37|105.64|105.24|105.78|105.38|105.59|105.19|12
1733917130000|2024-12-11 11:38:50|105.65|105.25|105.71|105.31|105.74|105.34|105.64|105.24|11
1733917140000|2024-12-11 11:39:00|105.72|105.32|105.78|105.38|105.78|105.38|105.71|105.31|16
1733917150000|2024-12-11 11:39:10|105.79|105.39|105.74|105.34|105.83|105.43|105.73|105.33|14
1733917160000|2024-12-11 11:39:20|105.76|105.36|105.81|105.41|105.82|105.42|105.76|105.36|7
1733917170000|2024-12-11 11:39:30|105.79|105.39|105.77|105.37|105.8|105.4|105.77|105.37|14
1733917180000|2024-12-11 11:39:40|105.74|105.34|105.61|105.21|105.74|105.34|105.61|105.21|10
1733917190000|2024-12-11 11:39:50|105.62|105.22|105.56|105.16|105.63|105.23|105.56|105.16|12
1733917200000|2024-12-11 11:40:00|105.54|105.14|105.46|105.06|105.54|105.14|105.46|105.06|8
1733917210000|2024-12-11 11:40:10|105.47|105.07|105.5|105.1|105.5|105.1|105.42|105.02|10
1733917220000|2024-12-11 11:40:20|105.51|105.11|105.5|105.1|105.53|105.13|105.45|105.05|14
1733917230000|2024-12-11 11:40:30|105.51|105.11|105.48|105.08|105.51|105.11|105.48|105.08|11
1733917240000|2024-12-11 11:40:40|105.46|105.06|105.47|105.07|105.49|105.09|105.44|105.04|9
1733917250000|2024-12-11 11:40:50|105.46|105.06|105.33|104.93|105.46|105.06|105.33|104.93|14
1733917260000|2024-12-11 11:41:00|105.31|104.91|105.37|104.97|105.37|104.97|105.31|104.91|8
1733917270000|2024-12-11 11:41:10|105.38|104.98|105.42|105.02|105.42|105.02|105.36|104.96|9
1733917280000|2024-12-11 11:41:20|105.39|104.99|105.47|105.07|105.47|105.07|105.39|104.99|9
1733917290000|2024-12-11 11:41:30|105.48|105.08|105.49|105.09|105.49|105.09|105.46|105.06|9
1733917300000|2024-12-11 11:41:40|105.48|105.08|105.43|105.03|105.48|105.08|105.43|105.03|5
1733917310000|2024-12-11 11:41:50|105.4|105|105.41|105.01|105.43|105.03|105.4|105|10
1733917320000|2024-12-11 11:42:00|105.4|105|105.39|104.99|105.4|105|105.37|104.97|8
1733917330000|2024-12-11 11:42:10|105.38|104.98|105.33|104.93|105.38|104.98|105.32|104.92|7
1733917340000|2024-12-11 11:42:20|105.31|104.91|105.26|104.86|105.31|104.91|105.25|104.85|5
1733917350000|2024-12-11 11:42:30|105.27|104.87|105.36|104.96|105.36|104.96|105.27|104.87|5
1733917360000|2024-12-11 11:42:40|105.34|104.94|105.34|104.94|105.34|104.94|105.32|104.92|5
1733917370000|2024-12-11 11:42:50|105.32|104.92|105.36|104.96|105.36|104.96|105.32|104.92|6
1733917380000|2024-12-11 11:43:00|105.35|104.95|105.27|104.87|105.35|104.95|105.27|104.87|7
1733917390000|2024-12-11 11:43:10|105.28|104.88|105.27|104.87|105.3|104.9|105.27|104.87|5
1733917400000|2024-12-11 11:43:20|105.26|104.86|105.26|104.86|105.26|104.86|105.26|104.86|1
1733917410000|2024-12-11 11:43:30|105.24|104.84|105.2|104.8|105.24|104.84|105.2|104.8|3
1733917420000|2024-12-11 11:43:40|105.19|104.79|105.25|104.85|105.26|104.86|105.19|104.79|10
1733917430000|2024-12-11 11:43:50|105.26|104.86|105.26|104.86|105.28|104.88|105.26|104.86|7
1733917440000|2024-12-11 11:44:00|105.25|104.85|105.22|104.82|105.26|104.86|105.19|104.79|10
1733917450000|2024-12-11 11:44:10|105.2|104.8|105.2|104.8|105.2|104.8|105.2|104.8|1
1733917460000|2024-12-11 11:44:20|105.21|104.81|105.24|104.84|105.25|104.85|105.2|104.8|6
1733917470000|2024-12-11 11:44:30|105.21|104.81|105.19|104.79|105.21|104.81|105.19|104.79|5
1733917480000|2024-12-11 11:44:40|105.22|104.82|105.19|104.79|105.23|104.83|105.18|104.78|8
1733917490000|2024-12-11 11:44:50|105.22|104.82|105.21|104.81|105.24|104.84|105.21|104.81|4
1733917500000|2024-12-11 11:45:00|105.2|104.8|105.2|104.8|105.25|104.85|105.2|104.8|7
1733917510000|2024-12-11 11:45:10|105.23|104.83|105.31|104.91|105.33|104.93|105.23|104.83|10
1733917520000|2024-12-11 11:45:20|105.29|104.89|105.35|104.95|105.35|104.95|105.29|104.89|6
1733917530000|2024-12-11 11:45:30|105.36|104.96|105.35|104.95|105.39|104.99|105.35|104.95|6
1733917540000|2024-12-11 11:45:40|105.34|104.94|105.34|104.94|105.39|104.99|105.34|104.94|5
1733917550000|2024-12-11 11:45:50|105.3|104.9|105.3|104.9|105.3|104.9|105.28|104.88|6
1733917560000|2024-12-11 11:46:00|105.29|104.89|105.23|104.83|105.31|104.91|105.23|104.83|8
1733917570000|2024-12-11 11:46:10|105.22|104.82|105.35|104.95|105.35|104.95|105.21|104.81|10
1733917580000|2024-12-11 11:46:20|105.33|104.93|105.21|104.81|105.33|104.93|105.21|104.81|6
1733917590000|2024-12-11 11:46:30|105.22|104.82|105.17|104.77|105.22|104.82|105.17|104.77|7
1733917600000|2024-12-11 11:46:40|105.16|104.76|105.08|104.68|105.17|104.77|105.08|104.68|4
1733917610000|2024-12-11 11:46:50|105.07|104.67|105.06|104.66|105.09|104.69|105.06|104.66|6
1733917620000|2024-12-11 11:47:00|105.05|104.65|105.06|104.66|105.06|104.66|104.96|104.56|13
1733917630000|2024-12-11 11:47:10|105.05|104.65|104.99|104.59|105.06|104.66|104.99|104.59|5
1733917640000|2024-12-11 11:47:20|105|104.6|105|104.6|105.01|104.61|105|104.6|3
1733917650000|2024-12-11 11:47:30|104.99|104.59|104.99|104.59|105|104.6|104.98|104.58|6
1733917660000|2024-12-11 11:47:40|104.98|104.58|105.01|104.61|105.03|104.63|104.98|104.58|7
1733917670000|2024-12-11 11:47:50|104.99|104.59|104.88|104.48|105|104.6|104.88|104.48|9
1733917680000|2024-12-11 11:48:00|104.87|104.47|104.87|104.47|104.89|104.49|104.86|104.46|10
1733917690000|2024-12-11 11:48:10|104.88|104.48|104.82|104.42|104.89|104.49|104.82|104.42|8
1733917700000|2024-12-11 11:48:20|104.76|104.36|104.7|104.3|104.76|104.36|104.7|104.3|8
1733917710000|2024-12-11 11:48:30|104.69|104.29|104.75|104.35|104.75|104.35|104.69|104.29|5
1733917720000|2024-12-11 11:48:40|104.78|104.38|104.78|104.38|104.81|104.41|104.76|104.36|10
1733917730000|2024-12-11 11:48:50|104.79|104.39|104.8|104.4|104.8|104.4|104.79|104.39|2
1733917740000|2024-12-11 11:49:00|104.79|104.39|104.72|104.32|104.79|104.39|104.7|104.3|11
1733917750000|2024-12-11 11:49:10|104.73|104.33|104.72|104.32|104.74|104.34|104.72|104.32|6
1733917760000|2024-12-11 11:49:20|104.74|104.34|104.68|104.28|104.74|104.34|104.67|104.27|11
1733917770000|2024-12-11 11:49:30|104.61|104.21|104.57|104.17|104.61|104.21|104.57|104.17|6
1733917780000|2024-12-11 11:49:40|104.55|104.15|104.52|104.12|104.56|104.16|104.52|104.12|8
1733917790000|2024-12-11 11:49:50|104.48|104.08|104.47|104.07|104.48|104.08|104.46|104.06|3
1733917800000|2024-12-11 11:50:00|104.48|104.08|104.61|104.21|104.62|104.22|104.48|104.08|10
1733917810000|2024-12-11 11:50:10|104.62|104.22|104.69|104.29|104.77|104.37|104.62|104.22|17
1733917820000|2024-12-11 11:50:20|104.68|104.28|104.65|104.25|104.68|104.28|104.65|104.25|12
1733917830000|2024-12-11 11:50:30|104.64|104.24|104.64|104.24|104.65|104.25|104.62|104.22|9
1733917840000|2024-12-11 11:50:40|104.63|104.23|104.62|104.22|104.66|104.26|104.62|104.22|7
1733917850000|2024-12-11 11:50:50|104.6|104.2|104.74|104.34|104.74|104.34|104.6|104.2|17
1733917860000|2024-12-11 11:51:00|104.75|104.35|104.77|104.37|104.78|104.38|104.69|104.29|12
1733917870000|2024-12-11 11:51:10|104.78|104.38|104.87|104.47|104.87|104.47|104.78|104.38|10
1733917880000|2024-12-11 11:51:20|104.85|104.45|104.81|104.41|104.86|104.46|104.8|104.4|8
1733917890000|2024-12-11 11:51:30|104.8|104.4|104.77|104.37|104.81|104.41|104.77|104.37|6
1733917900000|2024-12-11 11:51:40|104.76|104.36|104.64|104.24|104.77|104.37|104.64|104.24|12
1733917910000|2024-12-11 11:51:50|104.65|104.25|104.66|104.26|104.68|104.28|104.65|104.25|7
1733917920000|2024-12-11 11:52:00|104.63|104.23|104.69|104.29|104.69|104.29|104.6|104.2|11
1733917930000|2024-12-11 11:52:10|104.68|104.28|104.66|104.26|104.69|104.29|104.66|104.26|7
1733917940000|2024-12-11 11:52:20|104.65|104.25|104.69|104.29|104.69|104.29|104.65|104.25|6
1733917950000|2024-12-11 11:52:30|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|2
1733917960000|2024-12-11 11:52:40|104.68|104.28|104.65|104.25|104.68|104.28|104.61|104.21|11
1733917970000|2024-12-11 11:52:50|104.62|104.22|104.61|104.21|104.64|104.24|104.6|104.2|8
1733917980000|2024-12-11 11:53:00|104.6|104.2|104.67|104.27|104.67|104.27|104.6|104.2|10
1733917990000|2024-12-11 11:53:10|104.68|104.28|104.6|104.2|104.69|104.29|104.6|104.2|9
1733918000000|2024-12-11 11:53:20|104.61|104.21|104.65|104.25|104.65|104.25|104.6|104.2|10
1733918010000|2024-12-11 11:53:30|104.67|104.27|104.64|104.24|104.67|104.27|104.63|104.23|5
1733918020000|2024-12-11 11:53:40|104.65|104.25|104.95|104.55|104.95|104.55|104.62|104.22|10
1733918030000|2024-12-11 11:53:50|104.94|104.54|104.82|104.42|104.94|104.54|104.82|104.42|7
1733918040000|2024-12-11 11:54:00|104.87|104.47|104.9|104.5|104.9|104.5|104.87|104.47|4
1733918050000|2024-12-11 11:54:10|104.88|104.48|104.89|104.49|104.94|104.54|104.87|104.47|10
1733918060000|2024-12-11 11:54:20|104.88|104.48|104.89|104.49|104.89|104.49|104.88|104.48|4
1733918070000|2024-12-11 11:54:30|104.88|104.48|104.9|104.5|104.9|104.5|104.88|104.48|5
1733918080000|2024-12-11 11:54:40|104.89|104.49|104.9|104.5|104.9|104.5|104.89|104.49|2
1733918090000|2024-12-11 11:54:50|104.89|104.49|104.83|104.43|104.89|104.49|104.83|104.43|5
1733918100000|2024-12-11 11:55:00|104.82|104.42|104.8|104.4|104.82|104.42|104.8|104.4|3
1733918110000|2024-12-11 11:55:10|104.82|104.42|104.9|104.5|104.9|104.5|104.82|104.42|4
1733918120000|2024-12-11 11:55:20|104.88|104.48|104.89|104.49|104.89|104.49|104.86|104.46|5
1733918130000|2024-12-11 11:55:30|104.88|104.48|104.88|104.48|104.89|104.49|104.8|104.4|9
1733918140000|2024-12-11 11:55:40|104.89|104.49|104.89|104.49|104.9|104.5|104.88|104.48|5
1733918150000|2024-12-11 11:55:50|104.87|104.47|104.83|104.43|104.87|104.47|104.83|104.43|3
1733918160000|2024-12-11 11:56:00|104.82|104.42|104.89|104.49|104.9|104.5|104.8|104.4|9
1733918170000|2024-12-11 11:56:10|104.95|104.55|105.02|104.62|105.03|104.63|104.95|104.55|9
1733918180000|2024-12-11 11:56:20|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|2
1733918190000|2024-12-11 11:56:30|105.05|104.65|105.11|104.71|105.11|104.71|105.04|104.64|4
1733918200000|2024-12-11 11:56:40|105.1|104.7|105.1|104.7|105.1|104.7|105.1|104.7|1
1733918210000|2024-12-11 11:56:50|105.09|104.69|105.02|104.62|105.1|104.7|105.02|104.62|6
1733918220000|2024-12-11 11:57:00|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|4
1733918230000|2024-12-11 11:57:10|104.99|104.59|105.03|104.63|105.04|104.64|104.99|104.59|9
1733918240000|2024-12-11 11:57:20|105.04|104.64|105.02|104.62|105.04|104.64|105.02|104.62|3
1733918250000|2024-12-11 11:57:30|105.03|104.63|105.07|104.67|105.07|104.67|105.03|104.63|3
1733918260000|2024-12-11 11:57:40|105.08|104.68|105.09|104.69|105.09|104.69|105.08|104.68|2
1733918270000|2024-12-11 11:57:50|105.1|104.7|105.13|104.73|105.13|104.73|105.09|104.69|3
1733918280000|2024-12-11 11:58:00|105.11|104.71|105.11|104.71|105.11|104.71|105.09|104.69|6
1733918290000|2024-12-11 11:58:10|105.1|104.7|105.08|104.68|105.1|104.7|105.08|104.68|5
1733918300000|2024-12-11 11:58:20|105.1|104.7|105.11|104.71|105.11|104.71|105.09|104.69|4
1733918310000|2024-12-11 11:58:30|105.1|104.7|105.12|104.72|105.12|104.72|105.08|104.68|6
1733918320000|2024-12-11 11:58:40|105.1|104.7|105.11|104.71|105.11|104.71|105.1|104.7|2
1733918330000|2024-12-11 11:58:50|105.12|104.72|105.07|104.67|105.12|104.72|105.07|104.67|7
1733918340000|2024-12-11 11:59:00|105.02|104.62|104.99|104.59|105.03|104.63|104.99|104.59|10
1733918350000|2024-12-11 11:59:10|104.98|104.58|105.01|104.61|105.04|104.64|104.98|104.58|8
1733918360000|2024-12-11 11:59:20|105|104.6|105.04|104.64|105.04|104.64|105|104.6|5
1733918370000|2024-12-11 11:59:30|105.07|104.67|105.1|104.7|105.1|104.7|105.06|104.66|6
1733918380000|2024-12-11 11:59:40|105.11|104.71|105.1|104.7|105.11|104.71|105.1|104.7|2
1733918400000|2024-12-11 12:00:00|105.09|104.69|105.08|104.68|105.09|104.69|105.08|104.68|2
1733918410000|2024-12-11 12:00:10|105.06|104.66|105.13|104.73|105.14|104.74|105.04|104.64|15
1733918420000|2024-12-11 12:00:20|105.14|104.74|105.19|104.79|105.21|104.81|105.13|104.73|13
1733918430000|2024-12-11 12:00:30|105.21|104.81|105.3|104.9|105.3|104.9|105.21|104.81|9
1733918440000|2024-12-11 12:00:40|105.32|104.92|105.39|104.99|105.39|104.99|105.32|104.92|5
1733918450000|2024-12-11 12:00:50|105.4|105|105.4|105|105.4|105|105.32|104.92|9
1733918460000|2024-12-11 12:01:00|105.43|105.03|105.43|105.03|105.44|105.04|105.43|105.03|3
1733918470000|2024-12-11 12:01:10|105.44|105.04|105.42|105.02|105.48|105.08|105.36|104.96|8
1733918480000|2024-12-11 12:01:20|105.4|105|105.42|105.02|105.43|105.03|105.38|104.98|6
1733918490000|2024-12-11 12:01:30|105.4|105|105.55|105.15|105.56|105.16|105.4|105|11
1733918500000|2024-12-11 12:01:40|105.56|105.16|105.53|105.13|105.58|105.18|105.53|105.13|7
1733918510000|2024-12-11 12:01:50|105.54|105.14|105.63|105.23|105.63|105.23|105.54|105.14|8
1733918520000|2024-12-11 12:02:00|105.66|105.26|105.65|105.25|105.69|105.29|105.65|105.25|7
1733918530000|2024-12-11 12:02:10|105.6|105.2|105.51|105.11|105.61|105.21|105.48|105.08|10
1733918540000|2024-12-11 12:02:20|105.5|105.1|105.49|105.09|105.5|105.1|105.48|105.08|12
1733918550000|2024-12-11 12:02:30|105.51|105.11|105.57|105.17|105.57|105.17|105.51|105.11|10
1733918560000|2024-12-11 12:02:40|105.58|105.18|105.68|105.28|105.7|105.3|105.58|105.18|10
1733918570000|2024-12-11 12:02:50|105.69|105.29|105.61|105.21|105.69|105.29|105.6|105.2|7
1733918580000|2024-12-11 12:03:00|105.62|105.22|105.61|105.21|105.63|105.23|105.58|105.18|9
1733918590000|2024-12-11 12:03:10|105.6|105.2|105.54|105.14|105.6|105.2|105.5|105.1|11
1733918600000|2024-12-11 12:03:20|105.55|105.15|105.57|105.17|105.6|105.2|105.54|105.14|10
1733918610000|2024-12-11 12:03:30|105.59|105.19|105.48|105.08|105.59|105.19|105.48|105.08|5
1733918620000|2024-12-11 12:03:40|105.5|105.1|105.56|105.16|105.57|105.17|105.5|105.1|12
1733918630000|2024-12-11 12:03:50|105.57|105.17|105.66|105.26|105.66|105.26|105.56|105.16|10
1733918640000|2024-12-11 12:04:00|105.67|105.27|105.76|105.36|105.76|105.36|105.67|105.27|7
1733918650000|2024-12-11 12:04:10|105.73|105.33|105.71|105.31|105.74|105.34|105.7|105.3|7
1733918660000|2024-12-11 12:04:20|105.69|105.29|105.7|105.3|105.7|105.3|105.68|105.28|6
1733918670000|2024-12-11 12:04:30|105.71|105.31|105.83|105.43|105.83|105.43|105.71|105.31|11
1733918680000|2024-12-11 12:04:40|105.84|105.44|105.85|105.45|105.87|105.47|105.84|105.44|3
1733918690000|2024-12-11 12:04:50|105.84|105.44|105.83|105.43|105.84|105.44|105.83|105.43|2
1733918700000|2024-12-11 12:05:00|105.84|105.44|105.83|105.43|105.84|105.44|105.79|105.39|11
1733918710000|2024-12-11 12:05:10|105.82|105.42|105.92|105.52|105.92|105.52|105.82|105.42|10
1733918720000|2024-12-11 12:05:20|105.91|105.51|105.86|105.46|105.91|105.51|105.85|105.45|8
1733918730000|2024-12-11 12:05:30|105.85|105.45|105.85|105.45|105.86|105.46|105.84|105.44|7
1733918740000|2024-12-11 12:05:40|105.86|105.46|105.81|105.41|105.86|105.46|105.81|105.41|4
1733918750000|2024-12-11 12:05:50|105.79|105.39|105.71|105.31|105.79|105.39|105.71|105.31|5
1733918760000|2024-12-11 12:06:00|105.74|105.34|105.76|105.36|105.77|105.37|105.72|105.32|16
1733918770000|2024-12-11 12:06:10|105.77|105.37|105.81|105.41|105.82|105.42|105.76|105.36|11
1733918780000|2024-12-11 12:06:20|105.82|105.42|105.78|105.38|105.82|105.42|105.78|105.38|4
1733918790000|2024-12-11 12:06:30|105.75|105.35|105.77|105.37|105.77|105.37|105.75|105.35|6
1733918800000|2024-12-11 12:06:40|105.76|105.36|105.83|105.43|105.83|105.43|105.76|105.36|9
1733918810000|2024-12-11 12:06:50|105.81|105.41|105.88|105.48|105.88|105.48|105.79|105.39|7
1733918820000|2024-12-11 12:07:00|105.87|105.47|105.83|105.43|105.87|105.47|105.78|105.38|13
1733918830000|2024-12-11 12:07:10|105.84|105.44|105.86|105.46|105.87|105.47|105.82|105.42|9
1733918840000|2024-12-11 12:07:20|105.81|105.41|105.79|105.39|105.81|105.41|105.79|105.39|7
1733918850000|2024-12-11 12:07:30|105.8|105.4|105.8|105.4|105.8|105.4|105.8|105.4|1
1733918860000|2024-12-11 12:07:40|105.79|105.39|105.74|105.34|105.79|105.39|105.74|105.34|3
1733918870000|2024-12-11 12:07:50|105.71|105.31|105.71|105.31|105.71|105.31|105.71|105.31|1
1733918880000|2024-12-11 12:08:00|105.72|105.32|105.65|105.25|105.72|105.32|105.65|105.25|6
1733918890000|2024-12-11 12:08:10|105.64|105.24|105.58|105.18|105.66|105.26|105.53|105.13|17
1733918900000|2024-12-11 12:08:20|105.57|105.17|105.57|105.17|105.58|105.18|105.56|105.16|9
1733918910000|2024-12-11 12:08:30|105.58|105.18|105.64|105.24|105.65|105.25|105.57|105.17|8
1733918920000|2024-12-11 12:08:40|105.63|105.23|105.61|105.21|105.64|105.24|105.61|105.21|4
1733918940000|2024-12-11 12:09:00|105.62|105.22|105.7|105.3|105.7|105.3|105.62|105.22|4
1733918950000|2024-12-11 12:09:10|105.68|105.28|105.66|105.26|105.69|105.29|105.66|105.26|5
1733918960000|2024-12-11 12:09:20|105.67|105.27|105.66|105.26|105.67|105.27|105.66|105.26|2
1733918970000|2024-12-11 12:09:30|105.67|105.27|105.69|105.29|105.69|105.29|105.67|105.27|3
1733918980000|2024-12-11 12:09:40|105.7|105.3|105.78|105.38|105.78|105.38|105.7|105.3|8
1733918990000|2024-12-11 12:09:50|105.77|105.37|105.8|105.4|105.82|105.42|105.77|105.37|8
1733919000000|2024-12-11 12:10:00|105.81|105.41|105.87|105.47|105.87|105.47|105.8|105.4|13
1733919010000|2024-12-11 12:10:10|105.86|105.46|105.89|105.49|105.89|105.49|105.86|105.46|6
1733919020000|2024-12-11 12:10:20|105.91|105.51|106.03|105.63|106.03|105.63|105.91|105.51|10
1733919030000|2024-12-11 12:10:30|106.02|105.62|105.96|105.56|106.02|105.62|105.96|105.56|7
1733919040000|2024-12-11 12:10:40|105.93|105.53|105.75|105.35|105.97|105.57|105.73|105.33|12
1733919050000|2024-12-11 12:10:50|105.76|105.36|105.72|105.32|105.79|105.39|105.7|105.3|9
1733919060000|2024-12-11 12:11:00|105.73|105.33|105.78|105.38|105.79|105.39|105.73|105.33|7
1733919070000|2024-12-11 12:11:10|105.77|105.37|105.78|105.38|105.78|105.38|105.72|105.32|6
1733919080000|2024-12-11 12:11:20|105.77|105.37|105.76|105.36|105.77|105.37|105.76|105.36|2
1733919090000|2024-12-11 12:11:30|105.69|105.29|105.75|105.35|105.75|105.35|105.69|105.29|6
1733919100000|2024-12-11 12:11:40|105.76|105.36|105.74|105.34|105.76|105.36|105.74|105.34|3
1733919110000|2024-12-11 12:11:50|105.73|105.33|105.68|105.28|105.73|105.33|105.68|105.28|6
1733919120000|2024-12-11 12:12:00|105.64|105.24|105.44|105.04|105.64|105.24|105.44|105.04|5
1733919130000|2024-12-11 12:12:10|105.43|105.03|105.5|105.1|105.51|105.11|105.43|105.03|7
1733919140000|2024-12-11 12:12:20|105.49|105.09|105.52|105.12|105.56|105.16|105.49|105.09|10
1733919150000|2024-12-11 12:12:30|105.51|105.11|105.52|105.12|105.54|105.14|105.51|105.11|15
1733919160000|2024-12-11 12:12:40|105.53|105.13|105.41|105.01|105.53|105.13|105.38|104.98|11
1733919170000|2024-12-11 12:12:50|105.4|105|105.36|104.96|105.42|105.02|105.36|104.96|9
1733919180000|2024-12-11 12:13:00|105.35|104.95|105.4|105|105.4|105|105.29|104.89|12
1733919190000|2024-12-11 12:13:10|105.39|104.99|105.46|105.06|105.47|105.07|105.39|104.99|8
1733919200000|2024-12-11 12:13:20|105.45|105.05|105.48|105.08|105.48|105.08|105.45|105.05|3
1733919210000|2024-12-11 12:13:30|105.47|105.07|105.47|105.07|105.47|105.07|105.45|105.05|4
1733919220000|2024-12-11 12:13:40|105.48|105.08|105.46|105.06|105.48|105.08|105.46|105.06|5
1733919230000|2024-12-11 12:13:50|105.44|105.04|105.43|105.03|105.44|105.04|105.41|105.01|6
1733919240000|2024-12-11 12:14:00|105.45|105.05|105.52|105.12|105.52|105.12|105.45|105.05|10
1733919250000|2024-12-11 12:14:10|105.54|105.14|105.49|105.09|105.55|105.15|105.49|105.09|10
1733919260000|2024-12-11 12:14:20|105.5|105.1|105.52|105.12|105.58|105.18|105.5|105.1|12
1733919270000|2024-12-11 12:14:30|105.51|105.11|105.43|105.03|105.52|105.12|105.43|105.03|10
1733919280000|2024-12-11 12:14:40|105.42|105.02|105.43|105.03|105.46|105.06|105.42|105.02|5
1733919290000|2024-12-11 12:14:50|105.44|105.04|105.41|105.01|105.44|105.04|105.41|105.01|5
1733919300000|2024-12-11 12:15:00|105.42|105.02|105.49|105.09|105.51|105.11|105.42|105.02|7
1733919310000|2024-12-11 12:15:10|105.5|105.1|105.4|105|105.52|105.12|105.39|104.99|20
1733919320000|2024-12-11 12:15:20|105.36|104.96|105.32|104.92|105.36|104.96|105.28|104.88|12
1733919330000|2024-12-11 12:15:30|105.31|104.91|105.3|104.9|105.33|104.93|105.27|104.87|10
1733919340000|2024-12-11 12:15:40|105.31|104.91|105.23|104.83|105.32|104.92|105.2|104.8|19
1733919350000|2024-12-11 12:15:50|105.22|104.82|105.21|104.81|105.23|104.83|105.21|104.81|3
1733919360000|2024-12-11 12:16:00|105.22|104.82|105.19|104.79|105.24|104.84|105.19|104.79|13
1733919370000|2024-12-11 12:16:10|105.08|104.68|105.04|104.64|105.13|104.73|105.02|104.62|15
1733919380000|2024-12-11 12:16:20|105.03|104.63|105.06|104.66|105.11|104.71|105.03|104.63|16
1733919390000|2024-12-11 12:16:30|105.04|104.64|105|104.6|105.04|104.64|105|104.6|8
1733919400000|2024-12-11 12:16:40|105.01|104.61|105.14|104.74|105.14|104.74|105.01|104.61|17
1733919410000|2024-12-11 12:16:50|105.15|104.75|105.33|104.93|105.33|104.93|105.15|104.75|13
1733919420000|2024-12-11 12:17:00|105.32|104.92|105.25|104.85|105.32|104.92|105.23|104.83|11
1733919430000|2024-12-11 12:17:10|105.26|104.86|105.28|104.88|105.32|104.92|105.23|104.83|19
1733919440000|2024-12-11 12:17:20|105.29|104.89|105.36|104.96|105.39|104.99|105.28|104.88|14
1733919450000|2024-12-11 12:17:30|105.35|104.95|105.43|105.03|105.43|105.03|105.34|104.94|12
1733919460000|2024-12-11 12:17:40|105.44|105.04|105.51|105.11|105.51|105.11|105.44|105.04|11
1733919470000|2024-12-11 12:17:50|105.5|105.1|105.5|105.1|105.51|105.11|105.42|105.02|9
1733919480000|2024-12-11 12:18:00|105.47|105.07|105.56|105.16|105.57|105.17|105.46|105.06|13
1733919490000|2024-12-11 12:18:10|105.58|105.18|105.46|105.06|105.61|105.21|105.44|105.04|13
1733919500000|2024-12-11 12:18:20|105.45|105.05|105.47|105.07|105.48|105.08|105.41|105.01|13
1733919510000|2024-12-11 12:18:30|105.44|105.04|105.51|105.11|105.53|105.13|105.44|105.04|12
1733919520000|2024-12-11 12:18:40|105.53|105.13|105.55|105.15|105.55|105.15|105.52|105.12|9
1733919530000|2024-12-11 12:18:50|105.52|105.12|105.51|105.11|105.53|105.13|105.46|105.06|11
1733919540000|2024-12-11 12:19:00|105.52|105.12|105.45|105.05|105.55|105.15|105.45|105.05|15
1733919550000|2024-12-11 12:19:10|105.46|105.06|105.41|105.01|105.47|105.07|105.41|105.01|6
1733919560000|2024-12-11 12:19:20|105.42|105.02|105.43|105.03|105.43|105.03|105.41|105.01|8
1733919570000|2024-12-11 12:19:30|105.42|105.02|105.43|105.03|105.43|105.03|105.41|105.01|6
1733919580000|2024-12-11 12:19:40|105.42|105.02|105.55|105.15|105.55|105.15|105.42|105.02|8
1733919590000|2024-12-11 12:19:50|105.54|105.14|105.5|105.1|105.54|105.14|105.5|105.1|4
1733919600000|2024-12-11 12:20:00|105.49|105.09|105.45|105.05|105.49|105.09|105.4|105|11
1733919610000|2024-12-11 12:20:10|105.44|105.04|105.52|105.12|105.52|105.12|105.43|105.03|12
1733919620000|2024-12-11 12:20:20|105.53|105.13|105.58|105.18|105.6|105.2|105.53|105.13|12
1733919630000|2024-12-11 12:20:30|105.57|105.17|105.54|105.14|105.58|105.18|105.53|105.13|11
1733919640000|2024-12-11 12:20:40|105.55|105.15|105.6|105.2|105.62|105.22|105.54|105.14|13
1733919650000|2024-12-11 12:20:50|105.61|105.21|105.63|105.23|105.63|105.23|105.61|105.21|5
1733919660000|2024-12-11 12:21:00|105.64|105.24|105.68|105.28|105.71|105.31|105.64|105.24|16
1733919670000|2024-12-11 12:21:10|105.67|105.27|105.61|105.21|105.67|105.27|105.6|105.2|11
1733919680000|2024-12-11 12:21:20|105.6|105.2|105.57|105.17|105.62|105.22|105.55|105.15|13
1733919690000|2024-12-11 12:21:30|105.56|105.16|105.53|105.13|105.56|105.16|105.53|105.13|11
1733919700000|2024-12-11 12:21:40|105.54|105.14|105.55|105.15|105.56|105.16|105.52|105.12|11
1733919710000|2024-12-11 12:21:50|105.63|105.23|105.67|105.27|105.67|105.27|105.61|105.21|23
1733919720000|2024-12-11 12:22:00|105.64|105.24|105.69|105.29|105.7|105.3|105.64|105.24|13
1733919730000|2024-12-11 12:22:10|105.7|105.3|105.66|105.26|105.72|105.32|105.66|105.26|9
1733919740000|2024-12-11 12:22:20|105.65|105.25|105.7|105.3|105.72|105.32|105.65|105.25|12
1733919750000|2024-12-11 12:22:30|105.69|105.29|105.65|105.25|105.69|105.29|105.65|105.25|7
1733919760000|2024-12-11 12:22:40|105.66|105.26|105.64|105.24|105.67|105.27|105.64|105.24|5
1733919770000|2024-12-11 12:22:50|105.62|105.22|105.51|105.11|105.63|105.23|105.48|105.08|14
1733919780000|2024-12-11 12:23:00|105.52|105.12|105.56|105.16|105.59|105.19|105.52|105.12|17
1733919790000|2024-12-11 12:23:10|105.57|105.17|105.55|105.15|105.62|105.22|105.51|105.11|17
1733919800000|2024-12-11 12:23:20|105.56|105.16|105.57|105.17|105.57|105.17|105.54|105.14|13
1733919810000|2024-12-11 12:23:30|105.58|105.18|105.63|105.23|105.64|105.24|105.58|105.18|9
1733919820000|2024-12-11 12:23:40|105.64|105.24|105.64|105.24|105.73|105.33|105.64|105.24|15
1733919830000|2024-12-11 12:23:50|105.63|105.23|105.63|105.23|105.65|105.25|105.61|105.21|10
1733919840000|2024-12-11 12:24:00|105.62|105.22|105.67|105.27|105.67|105.27|105.62|105.22|11
1733919850000|2024-12-11 12:24:10|105.66|105.26|105.76|105.36|105.76|105.36|105.66|105.26|10
1733919860000|2024-12-11 12:24:20|105.75|105.35|105.65|105.25|105.75|105.35|105.65|105.25|16
1733919870000|2024-12-11 12:24:30|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|6
1733919880000|2024-12-11 12:24:40|105.7|105.3|105.69|105.29|105.71|105.31|105.64|105.24|9
1733919890000|2024-12-11 12:24:50|105.71|105.31|105.72|105.32|105.72|105.32|105.71|105.31|2
1733919900000|2024-12-11 12:25:00|105.74|105.34|105.91|105.51|105.91|105.51|105.74|105.34|11
1733919910000|2024-12-11 12:25:10|105.92|105.52|106.05|105.65|106.05|105.65|105.92|105.52|12
1733919920000|2024-12-11 12:25:20|106.02|105.62|106.03|105.63|106.11|105.71|106.02|105.62|15
1733919930000|2024-12-11 12:25:30|106.02|105.62|106.01|105.61|106.02|105.62|105.95|105.55|13
1733919940000|2024-12-11 12:25:40|106.02|105.62|106.02|105.62|106.05|105.65|106|105.6|7
1733919950000|2024-12-11 12:25:50|106.03|105.63|106.32|105.92|106.32|105.92|106.03|105.63|17
1733919960000|2024-12-11 12:26:00|106.31|105.91|106.24|105.84|106.32|105.92|106.24|105.84|21
1733919970000|2024-12-11 12:26:10|106.25|105.85|106.38|105.98|106.38|105.98|106.14|105.74|20
1733919980000|2024-12-11 12:26:20|106.4|106|106.42|106.02|106.5|106.1|106.39|105.99|16
1733919990000|2024-12-11 12:26:30|106.44|106.04|106.42|106.02|106.44|106.04|106.4|106|16
1733920000000|2024-12-11 12:26:40|106.43|106.03|106.5|106.1|106.52|106.12|106.42|106.02|14
1733920010000|2024-12-11 12:26:50|106.52|106.12|106.47|106.07|106.52|106.12|106.43|106.03|12
1733920020000|2024-12-11 12:27:00|106.48|106.08|106.47|106.07|106.5|106.1|106.45|106.05|11
1733920030000|2024-12-11 12:27:10|106.48|106.08|106.6|106.2|106.6|106.2|106.47|106.07|10
1733920040000|2024-12-11 12:27:20|106.59|106.19|106.65|106.25|106.65|106.25|106.59|106.19|19
1733920050000|2024-12-11 12:27:30|106.66|106.26|106.6|106.2|106.66|106.26|106.6|106.2|11
1733920060000|2024-12-11 12:27:40|106.61|106.21|106.5|106.1|106.61|106.21|106.49|106.09|11
1733920070000|2024-12-11 12:27:50|106.51|106.11|106.51|106.11|106.51|106.11|106.39|105.99|15
1733920080000|2024-12-11 12:28:00|106.5|106.1|106.45|106.05|106.5|106.1|106.44|106.04|14
1733920090000|2024-12-11 12:28:10|106.44|106.04|106.44|106.04|106.45|106.05|106.43|106.03|6
1733920100000|2024-12-11 12:28:20|106.45|106.05|106.57|106.17|106.57|106.17|106.44|106.04|15
1733920110000|2024-12-11 12:28:30|106.59|106.19|106.59|106.19|106.62|106.22|106.59|106.19|11
1733920120000|2024-12-11 12:28:40|106.54|106.14|106.47|106.07|106.54|106.14|106.47|106.07|15
1733920130000|2024-12-11 12:28:50|106.48|106.08|106.49|106.09|106.5|106.1|106.47|106.07|5
1733920140000|2024-12-11 12:29:00|106.5|106.1|106.53|106.13|106.59|106.19|106.49|106.09|18
1733920150000|2024-12-11 12:29:10|106.49|106.09|106.48|106.08|106.52|106.12|106.48|106.08|8
1733920160000|2024-12-11 12:29:20|106.49|106.09|106.49|106.09|106.49|106.09|106.43|106.03|9
1733920170000|2024-12-11 12:29:30|106.5|106.1|106.42|106.02|106.5|106.1|106.4|106|10
1733920180000|2024-12-11 12:29:40|106.41|106.01|106.46|106.06|106.5|106.1|106.41|106.01|10
1733920190000|2024-12-11 12:29:50|106.47|106.07|106.62|106.22|106.62|106.22|106.46|106.06|13
1733920200000|2024-12-11 12:30:00|106.61|106.21|106.62|106.22|106.66|106.26|106.58|106.18|17
1733920210000|2024-12-11 12:30:10|106.63|106.23|106.53|106.13|106.63|106.23|106.5|106.1|11
1733920220000|2024-12-11 12:30:20|106.58|106.18|106.66|106.26|106.66|106.26|106.57|106.17|9
1733920240000|2024-12-11 12:30:40|106.65|106.25|106.63|106.23|106.66|106.26|106.63|106.23|4
1733920250000|2024-12-11 12:30:50|106.64|106.24|106.66|106.26|106.66|106.26|106.64|106.24|3
1733920260000|2024-12-11 12:31:00|106.72|106.32|106.78|106.38|106.79|106.39|106.72|106.32|6
1733920270000|2024-12-11 12:31:10|106.79|106.39|106.63|106.23|106.79|106.39|106.62|106.22|13
1733920280000|2024-12-11 12:31:20|106.6|106.2|106.61|106.21|106.62|106.22|106.56|106.16|10
1733920290000|2024-12-11 12:31:30|106.59|106.19|106.53|106.13|106.61|106.21|106.53|106.13|12
1733920300000|2024-12-11 12:31:40|106.5|106.1|106.45|106.05|106.5|106.1|106.45|106.05|9
1733920310000|2024-12-11 12:31:50|106.46|106.06|106.43|106.03|106.52|106.12|106.43|106.03|9
1733875200000|2024-12-11 00:00:00|104.44|104.04|104.45|104.05|104.45|104.05|104.41|104.01|6
1733920320000|2024-12-11 12:32:00|106.44|106.04|106.55|106.15|106.64|106.24|106.44|106.04|17
1733920330000|2024-12-11 12:32:10|106.56|106.16|106.56|106.16|106.57|106.17|106.51|106.11|14
1733920340000|2024-12-11 12:32:20|106.61|106.21|106.65|106.25|106.66|106.26|106.61|106.21|9
1733920350000|2024-12-11 12:32:30|106.64|106.24|106.75|106.35|106.75|106.35|106.62|106.22|12
1733875210000|2024-12-11 00:00:10|104.38|103.98|104.31|103.91|104.4|104|104.31|103.91|12
1733920360000|2024-12-11 12:32:40|106.74|106.34|106.68|106.28|106.74|106.34|106.66|106.26|10
1733920370000|2024-12-11 12:32:50|106.67|106.27|106.83|106.43|106.83|106.43|106.67|106.27|10
1733875220000|2024-12-11 00:00:20|104.3|103.9|104.32|103.92|104.33|103.93|104.3|103.9|8
1733920380000|2024-12-11 12:33:00|106.88|106.48|106.86|106.46|106.89|106.49|106.84|106.44|17
1733920390000|2024-12-11 12:33:10|106.84|106.44|106.82|106.42|106.84|106.44|106.74|106.34|15
1733875230000|2024-12-11 00:00:30|104.33|103.93|104.38|103.98|104.38|103.98|104.32|103.92|5
1733920400000|2024-12-11 12:33:20|106.81|106.41|106.75|106.35|106.83|106.43|106.74|106.34|8
1733920410000|2024-12-11 12:33:30|106.74|106.34|106.75|106.35|106.81|106.41|106.74|106.34|15
1733875240000|2024-12-11 00:00:40|104.39|103.99|104.43|104.03|104.44|104.04|104.34|103.94|17
1733920420000|2024-12-11 12:33:40|106.74|106.34|106.65|106.25|106.75|106.35|106.64|106.24|13
1733920430000|2024-12-11 12:33:50|106.64|106.24|106.62|106.22|106.64|106.24|106.53|106.13|13
1733875250000|2024-12-11 00:00:50|104.41|104.01|104.42|104.02|104.43|104.03|104.38|103.98|11
1733920440000|2024-12-11 12:34:00|106.63|106.23|106.6|106.2|106.63|106.23|106.57|106.17|11
1733920450000|2024-12-11 12:34:10|106.59|106.19|106.64|106.24|106.64|106.24|106.5|106.1|11
1733875260000|2024-12-11 00:01:00|104.41|104.01|104.43|104.03|104.43|104.03|104.37|103.97|12
1733920460000|2024-12-11 12:34:20|106.65|106.25|106.67|106.27|106.68|106.28|106.65|106.25|11
1733920470000|2024-12-11 12:34:30|106.62|106.22|106.62|106.22|106.64|106.24|106.62|106.22|7
1733875270000|2024-12-11 00:01:10|104.42|104.02|104.4|104|104.44|104.04|104.39|103.99|8
1733920480000|2024-12-11 12:34:40|106.63|106.23|106.64|106.24|106.66|106.26|106.63|106.23|11
1733920490000|2024-12-11 12:34:50|106.65|106.25|106.65|106.25|106.66|106.26|106.62|106.22|11
1733875280000|2024-12-11 00:01:20|104.39|103.99|104.4|104|104.41|104.01|104.39|103.99|8
1733920500000|2024-12-11 12:35:00|106.66|106.26|106.77|106.37|106.77|106.37|106.6|106.2|15
1733920510000|2024-12-11 12:35:10|106.78|106.38|106.92|106.52|106.94|106.54|106.78|106.38|14
1733875290000|2024-12-11 00:01:30|104.38|103.98|104.32|103.92|104.38|103.98|104.32|103.92|8
1733920520000|2024-12-11 12:35:20|106.93|106.53|106.75|106.35|106.93|106.53|106.7|106.3|14
1733920530000|2024-12-11 12:35:30|106.76|106.36|106.82|106.42|106.84|106.44|106.76|106.36|13
1733875300000|2024-12-11 00:01:40|104.35|103.95|104.37|103.97|104.37|103.97|104.33|103.93|12
1733920540000|2024-12-11 12:35:40|106.8|106.4|106.75|106.35|106.82|106.42|106.75|106.35|14
1733920550000|2024-12-11 12:35:50|106.76|106.36|106.73|106.33|106.77|106.37|106.73|106.33|5
1733875310000|2024-12-11 00:01:50|104.36|103.96|104.34|103.94|104.38|103.98|104.34|103.94|13
1733920560000|2024-12-11 12:36:00|106.72|106.32|106.71|106.31|106.73|106.33|106.7|106.3|9
1733920570000|2024-12-11 12:36:10|106.72|106.32|106.84|106.44|106.85|106.45|106.71|106.31|12
1733875320000|2024-12-11 00:02:00|104.31|103.91|104.32|103.92|104.38|103.98|104.28|103.88|12
1733920580000|2024-12-11 12:36:20|106.83|106.43|106.86|106.46|106.87|106.47|106.83|106.43|8
1733920590000|2024-12-11 12:36:30|106.84|106.44|106.85|106.45|106.93|106.53|106.84|106.44|11
1733875330000|2024-12-11 00:02:10|104.3|103.9|104.38|103.98|104.4|104|104.27|103.87|19
1733920600000|2024-12-11 12:36:40|106.83|106.43|106.85|106.45|106.85|106.45|106.82|106.42|7
1733920610000|2024-12-11 12:36:50|106.86|106.46|106.86|106.46|106.9|106.5|106.85|106.45|13
1733875340000|2024-12-11 00:02:20|104.39|103.99|104.66|104.26|104.66|104.26|104.39|103.99|13
1733920620000|2024-12-11 12:37:00|106.85|106.45|106.86|106.46|106.87|106.47|106.82|106.42|9
1733920630000|2024-12-11 12:37:10|106.84|106.44|106.96|106.56|106.96|106.56|106.84|106.44|16
1733875350000|2024-12-11 00:02:30|104.67|104.27|104.61|104.21|104.69|104.29|104.58|104.18|13
1733920640000|2024-12-11 12:37:20|107.01|106.61|106.96|106.56|107.02|106.62|106.96|106.56|17
1733920650000|2024-12-11 12:37:30|106.99|106.59|107.21|106.81|107.21|106.81|106.97|106.57|17
1733875360000|2024-12-11 00:02:40|104.63|104.23|104.4|104|104.63|104.23|104.4|104|12
1733920660000|2024-12-11 12:37:40|107.22|106.82|107.13|106.73|107.22|106.82|107.12|106.72|15
1733875370000|2024-12-11 00:02:50|104.41|104.01|104.36|103.96|104.43|104.03|104.36|103.96|10
1733920670000|2024-12-11 12:37:50|107.15|106.75|107.09|106.69|107.17|106.77|107.09|106.69|9
1733875380000|2024-12-11 00:03:00|104.29|103.89|104.27|103.87|104.29|103.89|104.2|103.8|15
1733920680000|2024-12-11 12:38:00|107.08|106.68|107.13|106.73|107.13|106.73|107.06|106.66|12
1733920690000|2024-12-11 12:38:10|107.12|106.72|107.08|106.68|107.16|106.76|107.08|106.68|12
1733875390000|2024-12-11 00:03:10|104.25|103.85|104.39|103.99|104.39|103.99|104.25|103.85|18
1733920700000|2024-12-11 12:38:20|107.07|106.67|107.07|106.67|107.14|106.74|107.01|106.61|15
1733875400000|2024-12-11 00:03:20|104.4|104|104.5|104.1|104.5|104.1|104.4|104|20
1733920710000|2024-12-11 12:38:30|107.06|106.66|107.03|106.63|107.08|106.68|107.03|106.63|10
1733875410000|2024-12-11 00:03:30|104.55|104.15|104.59|104.19|104.67|104.27|104.55|104.15|21
1733920720000|2024-12-11 12:38:40|107.02|106.62|107.07|106.67|107.08|106.68|107.02|106.62|7
1733875420000|2024-12-11 00:03:40|104.54|104.14|104.47|104.07|104.54|104.14|104.41|104.01|16
1733920730000|2024-12-11 12:38:50|107.08|106.68|107.14|106.74|107.14|106.74|107.05|106.65|13
1733875430000|2024-12-11 00:03:50|104.46|104.06|104.63|104.23|104.63|104.23|104.46|104.06|20
1733920740000|2024-12-11 12:39:00|107.23|106.83|107.22|106.82|107.24|106.84|107.17|106.77|17
1733920750000|2024-12-11 12:39:10|107.23|106.83|107.34|106.94|107.38|106.98|107.22|106.82|19
1733875440000|2024-12-11 00:04:00|104.62|104.22|104.56|104.16|104.66|104.26|104.55|104.15|18
1733920760000|2024-12-11 12:39:20|107.33|106.93|107.38|106.98|107.41|107.01|107.31|106.91|16
1733875450000|2024-12-11 00:04:10|104.54|104.14|104.81|104.41|104.84|104.44|104.54|104.14|25
1733920770000|2024-12-11 12:39:30|107.37|106.97|107.31|106.91|107.43|107.03|107.31|106.91|20
1733875460000|2024-12-11 00:04:20|104.8|104.4|104.77|104.37|104.8|104.4|104.75|104.35|12
1733920780000|2024-12-11 12:39:40|107.32|106.92|107.52|107.12|107.52|107.12|107.31|106.91|18
1733875470000|2024-12-11 00:04:30|104.76|104.36|104.54|104.14|104.76|104.36|104.54|104.14|16
1733920790000|2024-12-11 12:39:50|107.51|107.11|107.53|107.13|107.59|107.19|107.51|107.11|18
1733875480000|2024-12-11 00:04:40|104.52|104.12|104.61|104.21|104.61|104.21|104.51|104.11|15
1733920800000|2024-12-11 12:40:00|107.54|107.14|107.34|106.94|107.58|107.18|107.33|106.93|24
1733875490000|2024-12-11 00:04:50|104.62|104.22|104.46|104.06|104.62|104.22|104.37|103.97|16
1733920810000|2024-12-11 12:40:10|107.33|106.93|107.19|106.79|107.34|106.94|107.1|106.7|16
1733920820000|2024-12-11 12:40:20|107.21|106.81|107.3|106.9|107.32|106.92|107.21|106.81|16
1733875500000|2024-12-11 00:05:00|104.45|104.05|104.59|104.19|104.6|104.2|104.43|104.03|23
1733920830000|2024-12-11 12:40:30|107.28|106.88|107.34|106.94|107.42|107.02|107.28|106.88|20
1733875510000|2024-12-11 00:05:10|104.57|104.17|104.74|104.34|104.78|104.38|104.56|104.16|20
1733920840000|2024-12-11 12:40:40|107.33|106.93|107.33|106.93|107.35|106.95|107.26|106.86|16
1733875520000|2024-12-11 00:05:20|104.73|104.33|104.81|104.41|104.81|104.41|104.69|104.29|14
1733920850000|2024-12-11 12:40:50|107.32|106.92|107.2|106.8|107.32|106.92|107.2|106.8|13
1733875530000|2024-12-11 00:05:30|104.8|104.4|104.81|104.41|104.81|104.41|104.8|104.4|4
1733920860000|2024-12-11 12:41:00|107.21|106.81|107.26|106.86|107.27|106.87|107.2|106.8|11
1733875540000|2024-12-11 00:05:40|104.82|104.42|104.95|104.55|104.95|104.55|104.82|104.42|17
1733920870000|2024-12-11 12:41:10|107.25|106.85|107.22|106.82|107.29|106.89|107.22|106.82|12
1733875550000|2024-12-11 00:05:50|104.96|104.56|105.2|104.8|105.22|104.82|104.96|104.56|21
1733920880000|2024-12-11 12:41:20|107.16|106.76|107.15|106.75|107.23|106.83|107.15|106.75|19
1733875560000|2024-12-11 00:06:00|105.14|104.74|105.05|104.65|105.15|104.75|105.01|104.61|23
1733920890000|2024-12-11 12:41:30|107.13|106.73|107.13|106.73|107.23|106.83|107.13|106.73|12
1733875570000|2024-12-11 00:06:10|105.04|104.64|104.81|104.41|105.05|104.65|104.81|104.41|16
1733920900000|2024-12-11 12:41:40|107.09|106.69|107.07|106.67|107.13|106.73|107.07|106.67|13
1733920910000|2024-12-11 12:41:50|107.01|106.61|106.88|106.48|107.05|106.65|106.88|106.48|21
1733875580000|2024-12-11 00:06:20|104.8|104.4|104.65|104.25|104.81|104.41|104.63|104.23|22
1733920920000|2024-12-11 12:42:00|106.89|106.49|107.07|106.67|107.07|106.67|106.89|106.49|18
1733875590000|2024-12-11 00:06:30|104.61|104.21|104.57|104.17|104.63|104.23|104.51|104.11|23
1733920930000|2024-12-11 12:42:10|107.08|106.68|107.05|106.65|107.11|106.71|107.03|106.63|17
1733875600000|2024-12-11 00:06:40|104.59|104.19|104.7|104.3|104.72|104.32|104.57|104.17|12
1733920940000|2024-12-11 12:42:20|107.04|106.64|107.09|106.69|107.11|106.71|107.01|106.61|23
1733875610000|2024-12-11 00:06:50|104.73|104.33|104.73|104.33|104.76|104.36|104.7|104.3|18
1733920950000|2024-12-11 12:42:30|107.06|106.66|107.1|106.7|107.15|106.75|107.06|106.66|17
1733875620000|2024-12-11 00:07:00|104.74|104.34|104.81|104.41|104.82|104.42|104.7|104.3|18
1733920960000|2024-12-11 12:42:40|107.09|106.69|107|106.6|107.09|106.69|106.93|106.53|17
1733875630000|2024-12-11 00:07:10|104.82|104.42|104.75|104.35|104.82|104.42|104.73|104.33|15
1733920970000|2024-12-11 12:42:50|107.02|106.62|106.94|106.54|107.02|106.62|106.93|106.53|15
1733875640000|2024-12-11 00:07:20|104.74|104.34|104.85|104.45|104.86|104.46|104.74|104.34|13
1733920980000|2024-12-11 12:43:00|106.93|106.53|106.89|106.49|106.94|106.54|106.89|106.49|10
1733875650000|2024-12-11 00:07:30|104.84|104.44|104.99|104.59|104.99|104.59|104.82|104.42|18
1733920990000|2024-12-11 12:43:10|106.9|106.5|106.99|106.59|107.01|106.61|106.89|106.49|16
1733875660000|2024-12-11 00:07:40|104.98|104.58|104.92|104.52|104.99|104.59|104.92|104.52|22
1733921000000|2024-12-11 12:43:20|106.93|106.53|106.89|106.49|106.95|106.55|106.89|106.49|14
1733875670000|2024-12-11 00:07:50|104.91|104.51|104.86|104.46|104.92|104.52|104.84|104.44|22
1733921010000|2024-12-11 12:43:30|106.88|106.48|106.91|106.51|106.93|106.53|106.88|106.48|16
1733875680000|2024-12-11 00:08:00|104.85|104.45|105|104.6|105|104.6|104.83|104.43|25
1733921020000|2024-12-11 12:43:40|106.9|106.5|106.91|106.51|106.95|106.55|106.9|106.5|17
1733875690000|2024-12-11 00:08:10|104.99|104.59|105.01|104.61|105.08|104.68|104.94|104.54|24
1733921030000|2024-12-11 12:43:50|106.93|106.53|106.93|106.53|106.95|106.55|106.91|106.51|17
1733875700000|2024-12-11 00:08:20|105.04|104.64|105.01|104.61|105.08|104.68|104.94|104.54|25
1733921040000|2024-12-11 12:44:00|106.92|106.52|106.9|106.5|106.92|106.52|106.88|106.48|5
1733875710000|2024-12-11 00:08:30|105.02|104.62|104.94|104.54|105.02|104.62|104.94|104.54|13
1733921050000|2024-12-11 12:44:10|106.88|106.48|106.89|106.49|106.91|106.51|106.82|106.42|11
1733875720000|2024-12-11 00:08:40|104.95|104.55|105.07|104.67|105.08|104.68|104.95|104.55|20
1733921060000|2024-12-11 12:44:20|106.92|106.52|106.92|106.52|106.95|106.55|106.91|106.51|12
1733875730000|2024-12-11 00:08:50|105.06|104.66|105.14|104.74|105.16|104.76|105.04|104.64|20
1733921070000|2024-12-11 12:44:30|106.89|106.49|106.93|106.53|106.96|106.56|106.88|106.48|16
1733875740000|2024-12-11 00:09:00|105.13|104.73|105.03|104.63|105.14|104.74|104.98|104.58|26
1733921080000|2024-12-11 12:44:40|106.9|106.5|106.92|106.52|106.92|106.52|106.85|106.45|23
1733875750000|2024-12-11 00:09:10|105.02|104.62|104.96|104.56|105.02|104.62|104.96|104.56|13
1733921090000|2024-12-11 12:44:50|106.95|106.55|107.03|106.63|107.03|106.63|106.9|106.5|11
1733875760000|2024-12-11 00:09:20|104.94|104.54|104.9|104.5|104.94|104.54|104.87|104.47|17
1733921240000|2024-12-11 12:47:20|107.08|106.68|106.9|106.5|107.08|106.68|106.9|106.5|2
1733875770000|2024-12-11 00:09:30|104.91|104.51|104.98|104.58|104.98|104.58|104.91|104.51|23
1733921250000|2024-12-11 12:47:30|106.88|106.48|106.79|106.39|106.88|106.48|106.79|106.39|7
1733875780000|2024-12-11 00:09:40|104.96|104.56|104.94|104.54|104.97|104.57|104.92|104.52|23
1733921260000|2024-12-11 12:47:40|106.82|106.42|106.68|106.28|106.83|106.43|106.68|106.28|10
1733875790000|2024-12-11 00:09:50|104.95|104.55|104.92|104.52|104.96|104.56|104.91|104.51|17
1733921270000|2024-12-11 12:47:50|106.66|106.26|106.58|106.18|106.66|106.26|106.58|106.18|7
1733875800000|2024-12-11 00:10:00|104.91|104.51|104.9|104.5|104.92|104.52|104.83|104.43|20
1733921280000|2024-12-11 12:48:00|106.51|106.11|106.5|106.1|106.51|106.11|106.49|106.09|6
1733875810000|2024-12-11 00:10:10|104.91|104.51|104.94|104.54|104.94|104.54|104.88|104.48|21
1733921290000|2024-12-11 12:48:10|106.51|106.11|106.56|106.16|106.57|106.17|106.51|106.11|8
1733875820000|2024-12-11 00:10:20|104.95|104.55|104.95|104.55|104.96|104.56|104.94|104.54|5
1733921300000|2024-12-11 12:48:20|106.54|106.14|106.41|106.01|106.54|106.14|106.37|105.97|11
1733876000000|2024-12-11 00:13:20|104.77|104.37|104.78|104.38|104.84|104.44|104.77|104.37|8
1733921310000|2024-12-11 12:48:30|106.4|106|106.44|106.04|106.45|106.05|106.39|105.99|6
1733876010000|2024-12-11 00:13:30|104.81|104.41|104.89|104.49|104.89|104.49|104.81|104.41|10
1733921320000|2024-12-11 12:48:40|106.43|106.03|106.44|106.04|106.47|106.07|106.4|106|8
1733876020000|2024-12-11 00:13:40|104.85|104.45|104.76|104.36|104.87|104.47|104.76|104.36|10
1733921330000|2024-12-11 12:48:50|106.43|106.03|106.45|106.05|106.45|106.05|106.43|106.03|2
1733876030000|2024-12-11 00:13:50|104.74|104.34|104.82|104.42|104.82|104.42|104.73|104.33|14
1733921340000|2024-12-11 12:49:00|106.4|106|106.48|106.08|106.48|106.08|106.4|106|6
1733876040000|2024-12-11 00:14:00|104.81|104.41|104.76|104.36|104.81|104.41|104.74|104.34|17
1733921350000|2024-12-11 12:49:10|106.47|106.07|106.47|106.07|106.48|106.08|106.46|106.06|4
1733876050000|2024-12-11 00:14:10|104.75|104.35|104.75|104.35|104.78|104.38|104.72|104.32|24
1733921360000|2024-12-11 12:49:20|106.49|106.09|106.56|106.16|106.6|106.2|106.49|106.09|10
1733876060000|2024-12-11 00:14:20|104.74|104.34|104.68|104.28|104.74|104.34|104.64|104.24|13
1733921370000|2024-12-11 12:49:30|106.57|106.17|106.51|106.11|106.62|106.22|106.51|106.11|9
1733876070000|2024-12-11 00:14:30|104.69|104.29|104.73|104.33|104.73|104.33|104.68|104.28|16
1733921380000|2024-12-11 12:49:40|106.49|106.09|106.43|106.03|106.5|106.1|106.43|106.03|8
1733876080000|2024-12-11 00:14:40|104.72|104.32|104.57|104.17|104.72|104.32|104.57|104.17|16
1733921390000|2024-12-11 12:49:50|106.44|106.04|106.44|106.04|106.46|106.06|106.43|106.03|11
1733876090000|2024-12-11 00:14:50|104.53|104.13|104.37|103.97|104.53|104.13|104.37|103.97|19
1733921400000|2024-12-11 12:50:00|106.43|106.03|106.54|106.14|106.54|106.14|106.39|105.99|13
1733876100000|2024-12-11 00:15:00|104.36|103.96|104.34|103.94|104.37|103.97|104.3|103.9|21
1733921410000|2024-12-11 12:50:10|106.53|106.13|106.52|106.12|106.55|106.15|106.52|106.12|5
1733876110000|2024-12-11 00:15:10|104.36|103.96|104.42|104.02|104.47|104.07|104.36|103.96|23
1733921420000|2024-12-11 12:50:20|106.56|106.16|106.53|106.13|106.56|106.16|106.52|106.12|5
1733876120000|2024-12-11 00:15:20|104.41|104.01|104.39|103.99|104.52|104.12|104.39|103.99|20
1733921430000|2024-12-11 12:50:30|106.54|106.14|106.59|106.19|106.59|106.19|106.54|106.14|7
1733876130000|2024-12-11 00:15:30|104.4|104|104.3|103.9|104.41|104.01|104.29|103.89|19
1733921440000|2024-12-11 12:50:40|106.6|106.2|106.59|106.19|106.63|106.23|106.59|106.19|7
1733876140000|2024-12-11 00:15:40|104.28|103.88|104.21|103.81|104.3|103.9|104.2|103.8|14
1733921460000|2024-12-11 12:51:00|106.55|106.15|106.28|105.88|106.55|106.15|106.28|105.88|13
1733876150000|2024-12-11 00:15:50|104.2|103.8|104.14|103.74|104.21|103.81|104.14|103.74|18
1733921470000|2024-12-11 12:51:10|106.26|105.86|106.35|105.95|106.35|105.95|106.22|105.82|16
1733876160000|2024-12-11 00:16:00|104.13|103.73|103.87|103.47|104.13|103.73|103.86|103.46|16
1733921480000|2024-12-11 12:51:20|106.34|105.94|106.12|105.72|106.34|105.94|106.1|105.7|22
1733876170000|2024-12-11 00:16:10|103.83|103.43|103.9|103.5|103.97|103.57|103.81|103.41|21
1733921490000|2024-12-11 12:51:30|106.13|105.73|106.12|105.72|106.14|105.74|106.08|105.68|14
1733876180000|2024-12-11 00:16:20|103.85|103.45|103.75|103.35|103.89|103.49|103.73|103.33|19
1733921500000|2024-12-11 12:51:40|106.11|105.71|106.24|105.84|106.26|105.86|106.09|105.69|15
1733876190000|2024-12-11 00:16:30|103.79|103.39|103.85|103.45|103.88|103.48|103.76|103.36|26
1733921510000|2024-12-11 12:51:50|106.23|105.83|106.26|105.86|106.29|105.89|106.23|105.83|10
1733876200000|2024-12-11 00:16:40|103.86|103.46|104.18|103.78|104.19|103.79|103.86|103.46|19
1733921520000|2024-12-11 12:52:00|106.24|105.84|106.38|105.98|106.38|105.98|106.24|105.84|14
1733876210000|2024-12-11 00:16:50|104.19|103.79|104.23|103.83|104.29|103.89|104.19|103.79|22
1733921530000|2024-12-11 12:52:10|106.35|105.95|106.37|105.97|106.37|105.97|106.33|105.93|7
1733876220000|2024-12-11 00:17:00|104.22|103.82|104.22|103.82|104.22|103.82|104.22|103.82|1
1733921540000|2024-12-11 12:52:20|106.41|106.01|106.41|106.01|106.41|106.01|106.34|105.94|13
1733876230000|2024-12-11 00:17:10|103.94|103.54|103.96|103.56|103.96|103.56|103.94|103.54|3
1733921550000|2024-12-11 12:52:30|106.43|106.03|106.35|105.95|106.43|106.03|106.35|105.95|10
1733876240000|2024-12-11 00:17:20|103.92|103.52|103.88|103.48|103.96|103.56|103.88|103.48|17
1733921560000|2024-12-11 12:52:40|106.36|105.96|106.31|105.91|106.36|105.96|106.31|105.91|8
1733876250000|2024-12-11 00:17:30|103.85|103.45|103.79|103.39|103.9|103.5|103.79|103.39|17
1733921570000|2024-12-11 12:52:50|106.32|105.92|106.34|105.94|106.37|105.97|106.32|105.92|19
1733876260000|2024-12-11 00:17:40|103.8|103.4|103.86|103.46|103.89|103.49|103.8|103.4|20
1733921580000|2024-12-11 12:53:00|106.33|105.93|106.32|105.92|106.35|105.95|106.31|105.91|8
1733876270000|2024-12-11 00:17:50|103.84|103.44|103.74|103.34|103.84|103.44|103.72|103.32|16
1733921590000|2024-12-11 12:53:10|106.31|105.91|106.27|105.87|106.31|105.91|106.24|105.84|13
1733876280000|2024-12-11 00:18:00|103.73|103.33|103.76|103.36|103.91|103.51|103.73|103.33|25
1733921600000|2024-12-11 12:53:20|106.28|105.88|106.19|105.79|106.3|105.9|106.19|105.79|10
1733876290000|2024-12-11 00:18:10|103.75|103.35|103.77|103.37|103.81|103.41|103.75|103.35|18
1733921610000|2024-12-11 12:53:30|106.18|105.78|106.09|105.69|106.18|105.78|106.07|105.67|16
1733876300000|2024-12-11 00:18:20|103.76|103.36|103.77|103.37|103.77|103.37|103.7|103.3|16
1733921620000|2024-12-11 12:53:40|106.1|105.7|106.17|105.77|106.17|105.77|106.1|105.7|12
1733876310000|2024-12-11 00:18:30|103.74|103.34|103.71|103.31|103.81|103.41|103.71|103.31|23
1733921630000|2024-12-11 12:53:50|106.18|105.78|106.22|105.82|106.25|105.85|106.18|105.78|10
1733876320000|2024-12-11 00:18:40|103.7|103.3|103.76|103.36|103.77|103.37|103.68|103.28|17
1733921640000|2024-12-11 12:54:00|106.19|105.79|106.28|105.88|106.28|105.88|106.17|105.77|19
1733876330000|2024-12-11 00:18:50|103.78|103.38|103.76|103.36|103.79|103.39|103.71|103.31|16
1733921650000|2024-12-11 12:54:10|106.29|105.89|106.22|105.82|106.3|105.9|106.22|105.82|8
1733876340000|2024-12-11 00:19:00|103.77|103.37|103.79|103.39|103.81|103.41|103.76|103.36|14
1733921660000|2024-12-11 12:54:20|106.21|105.81|106.21|105.81|106.25|105.85|106.21|105.81|7
1733876350000|2024-12-11 00:19:10|103.78|103.38|103.92|103.52|103.92|103.52|103.74|103.34|23
1733921670000|2024-12-11 12:54:30|106.22|105.82|106.31|105.91|106.32|105.92|106.22|105.82|10
1733876360000|2024-12-11 00:19:20|103.95|103.55|103.96|103.56|103.98|103.58|103.91|103.51|15
1733921680000|2024-12-11 12:54:40|106.3|105.9|106.34|105.94|106.35|105.95|106.29|105.89|8
1733876370000|2024-12-11 00:19:30|103.97|103.57|103.94|103.54|103.98|103.58|103.92|103.52|13
1733921690000|2024-12-11 12:54:50|106.33|105.93|106.3|105.9|106.33|105.93|106.28|105.88|15
1733876380000|2024-12-11 00:19:40|103.95|103.55|103.9|103.5|103.95|103.55|103.89|103.49|7
1733921700000|2024-12-11 12:55:00|106.31|105.91|106.34|105.94|106.35|105.95|106.3|105.9|16
1733876390000|2024-12-11 00:19:50|103.91|103.51|103.91|103.51|103.92|103.52|103.84|103.44|15
1733921710000|2024-12-11 12:55:10|106.33|105.93|106.39|105.99|106.4|106|106.33|105.93|11
1733876400000|2024-12-11 00:20:00|103.93|103.53|103.94|103.54|103.95|103.55|103.86|103.46|17
1733921720000|2024-12-11 12:55:20|106.37|105.97|106.31|105.91|106.37|105.97|106.31|105.91|4
1733876410000|2024-12-11 00:20:10|103.96|103.56|103.94|103.54|104|103.6|103.92|103.52|16
1733921730000|2024-12-11 12:55:30|106.3|105.9|106.31|105.91|106.33|105.93|106.3|105.9|9
1733876420000|2024-12-11 00:20:20|103.9|103.5|103.9|103.5|103.92|103.52|103.89|103.49|15
1733921740000|2024-12-11 12:55:40|106.32|105.92|106.3|105.9|106.32|105.92|106.27|105.87|9
1733876430000|2024-12-11 00:20:30|103.92|103.52|103.98|103.58|103.99|103.59|103.92|103.52|9
1733921750000|2024-12-11 12:55:50|106.31|105.91|106.42|106.02|106.42|106.02|106.31|105.91|13
1733876440000|2024-12-11 00:20:40|103.97|103.57|104.09|103.69|104.09|103.69|103.96|103.56|19
1733921760000|2024-12-11 12:56:00|106.41|106.01|106.32|105.92|106.41|106.01|106.32|105.92|8
1733876450000|2024-12-11 00:20:50|104.1|103.7|104.17|103.77|104.23|103.83|104.1|103.7|21
1733921770000|2024-12-11 12:56:10|106.33|105.93|106.31|105.91|106.38|105.98|106.29|105.89|14
1733876460000|2024-12-11 00:21:00|104.15|103.75|104.19|103.79|104.19|103.79|104.05|103.65|18
1733921780000|2024-12-11 12:56:20|106.3|105.9|106.31|105.91|106.33|105.93|106.3|105.9|5
1733876470000|2024-12-11 00:21:10|104.2|103.8|104.04|103.64|104.2|103.8|104.04|103.64|16
1733921790000|2024-12-11 12:56:30|106.33|105.93|106.32|105.92|106.33|105.93|106.32|105.92|4
1733876480000|2024-12-11 00:21:20|104|103.6|104.05|103.65|104.07|103.67|103.96|103.56|14
1733921800000|2024-12-11 12:56:40|106.36|105.96|106.35|105.95|106.38|105.98|106.33|105.93|14
1733876490000|2024-12-11 00:21:30|104.06|103.66|104.12|103.72|104.12|103.72|104.02|103.62|15
1733921810000|2024-12-11 12:56:50|106.37|105.97|106.39|105.99|106.39|105.99|106.35|105.95|9
1733876500000|2024-12-11 00:21:40|104.13|103.73|104.09|103.69|104.15|103.75|104.08|103.68|15
1733921820000|2024-12-11 12:57:00|106.36|105.96|106.43|106.03|106.43|106.03|106.36|105.96|7
1733876510000|2024-12-11 00:21:50|104.1|103.7|104.13|103.73|104.14|103.74|104.09|103.69|11
1733921830000|2024-12-11 12:57:10|106.46|106.06|106.52|106.12|106.52|106.12|106.46|106.06|9
1733876520000|2024-12-11 00:22:00|104.16|103.76|104.27|103.87|104.27|103.87|104.16|103.76|13
1733921840000|2024-12-11 12:57:20|106.51|106.11|106.46|106.06|106.52|106.12|106.45|106.05|9
1733876530000|2024-12-11 00:22:10|104.25|103.85|104.16|103.76|104.25|103.85|104.09|103.69|14
1733921850000|2024-12-11 12:57:30|106.45|106.05|106.44|106.04|106.45|106.05|106.43|106.03|13
1733876540000|2024-12-11 00:22:20|104.13|103.73|104.14|103.74|104.18|103.78|104.13|103.73|11
1733921860000|2024-12-11 12:57:40|106.45|106.05|106.49|106.09|106.52|106.12|106.44|106.04|14
1733876550000|2024-12-11 00:22:30|104.15|103.75|104.14|103.74|104.18|103.78|104.13|103.73|19
1733921870000|2024-12-11 12:57:50|106.48|106.08|106.42|106.02|106.48|106.08|106.41|106.01|9
1733876560000|2024-12-11 00:22:40|104.13|103.73|104.21|103.81|104.21|103.81|104.13|103.73|8
1733921880000|2024-12-11 12:58:00|106.43|106.03|106.48|106.08|106.49|106.09|106.41|106.01|17
1733876570000|2024-12-11 00:22:50|104.24|103.84|104.19|103.79|104.27|103.87|104.19|103.79|12
1733921890000|2024-12-11 12:58:10|106.49|106.09|106.5|106.1|106.53|106.13|106.49|106.09|9
1733876580000|2024-12-11 00:23:00|104.2|103.8|104.09|103.69|104.23|103.83|104.09|103.69|17
1733921900000|2024-12-11 12:58:20|106.52|106.12|106.55|106.15|106.55|106.15|106.52|106.12|2
1733876590000|2024-12-11 00:23:10|104.08|103.68|103.99|103.59|104.1|103.7|103.96|103.56|19
1733921910000|2024-12-11 12:58:30|106.56|106.16|106.5|106.1|106.59|106.19|106.5|106.1|7
1733876600000|2024-12-11 00:23:20|103.98|103.58|103.81|103.41|103.98|103.58|103.78|103.38|17
1733921920000|2024-12-11 12:58:40|106.52|106.12|106.5|106.1|106.52|106.12|106.5|106.1|3
1733876610000|2024-12-11 00:23:30|103.8|103.4|103.8|103.4|103.8|103.4|103.75|103.35|11
1733921930000|2024-12-11 12:58:50|106.51|106.11|106.52|106.12|106.52|106.12|106.49|106.09|7
1733876620000|2024-12-11 00:23:40|103.81|103.41|103.78|103.38|103.86|103.46|103.78|103.38|15
1733921940000|2024-12-11 12:59:00|106.53|106.13|106.48|106.08|106.56|106.16|106.48|106.08|15
1733876630000|2024-12-11 00:23:50|103.76|103.36|103.54|103.14|103.78|103.38|103.54|103.14|15
1733921950000|2024-12-11 12:59:10|106.47|106.07|106.47|106.07|106.49|106.09|106.45|106.05|7
1733876640000|2024-12-11 00:24:00|103.55|103.15|103.5|103.1|103.62|103.22|103.5|103.1|17
1733921960000|2024-12-11 12:59:20|106.45|106.05|106.44|106.04|106.46|106.06|106.42|106.02|8
1733876650000|2024-12-11 00:24:10|103.48|103.08|103.42|103.02|103.48|103.08|103.41|103.01|10
1733921970000|2024-12-11 12:59:30|106.43|106.03|106.41|106.01|106.44|106.04|106.41|106.01|5
1733876660000|2024-12-11 00:24:20|103.37|102.97|103.42|103.02|103.43|103.03|103.35|102.95|17
1733921980000|2024-12-11 12:59:40|106.39|105.99|106.41|106.01|106.41|106.01|106.39|105.99|3
1733876670000|2024-12-11 00:24:30|103.43|103.03|103.32|102.92|103.45|103.05|103.32|102.92|13
1733921990000|2024-12-11 12:59:50|106.4|106|106.38|105.98|106.4|106|106.38|105.98|4
1733876680000|2024-12-11 00:24:40|103.28|102.88|103.39|102.99|103.39|102.99|103.28|102.88|12
1733922000000|2024-12-11 13:00:00|106.39|105.99|106.51|106.11|106.53|106.13|106.39|105.99|7
1733876690000|2024-12-11 00:24:50|103.38|102.98|103.46|103.06|103.46|103.06|103.38|102.98|12
1733922010000|2024-12-11 13:00:10|106.49|106.09|106.47|106.07|106.49|106.09|106.46|106.06|6
1733876700000|2024-12-11 00:25:00|103.45|103.05|103.56|103.16|103.56|103.16|103.44|103.04|12
1733922020000|2024-12-11 13:00:20|106.44|106.04|106.46|106.06|106.49|106.09|106.44|106.04|15
1733876710000|2024-12-11 00:25:10|103.57|103.17|103.49|103.09|103.57|103.17|103.49|103.09|13
1733922030000|2024-12-11 13:00:30|106.47|106.07|106.51|106.11|106.52|106.12|106.46|106.06|11
1733876720000|2024-12-11 00:25:20|103.5|103.1|103.55|103.15|103.57|103.17|103.5|103.1|13
1733922040000|2024-12-11 13:00:40|106.5|106.1|106.53|106.13|106.54|106.14|106.48|106.08|12
1733876730000|2024-12-11 00:25:30|103.54|103.14|103.46|103.06|103.55|103.15|103.45|103.05|10
1733922050000|2024-12-11 13:00:50|106.52|106.12|106.43|106.03|106.52|106.12|106.42|106.02|7
1733876740000|2024-12-11 00:25:40|103.44|103.04|103.32|102.92|103.44|103.04|103.32|102.92|13
1733922060000|2024-12-11 13:01:00|106.42|106.02|106.58|106.18|106.61|106.21|106.42|106.02|15
1733876750000|2024-12-11 00:25:50|103.31|102.91|103.35|102.95|103.36|102.96|103.3|102.9|9
1733922070000|2024-12-11 13:01:10|106.57|106.17|106.52|106.12|106.58|106.18|106.48|106.08|11
1733876760000|2024-12-11 00:26:00|103.34|102.94|103.3|102.9|103.34|102.94|103.25|102.85|10
1733922080000|2024-12-11 13:01:20|106.51|106.11|106.7|106.3|106.7|106.3|106.51|106.11|14
1733876770000|2024-12-11 00:26:10|103.28|102.88|103.26|102.86|103.28|102.88|103.26|102.86|2
1733922090000|2024-12-11 13:01:30|106.73|106.33|106.74|106.34|106.79|106.39|106.72|106.32|16
1733876780000|2024-12-11 00:26:20|103.27|102.87|103.3|102.9|103.34|102.94|103.27|102.87|12
1733922100000|2024-12-11 13:01:40|106.73|106.33|106.74|106.34|106.77|106.37|106.73|106.33|6
1733876790000|2024-12-11 00:26:30|103.34|102.94|103.36|102.96|103.39|102.99|103.32|102.92|9
1733922110000|2024-12-11 13:01:50|106.71|106.31|106.69|106.29|106.71|106.31|106.65|106.25|9
1733876800000|2024-12-11 00:26:40|103.35|102.95|103.31|102.91|103.37|102.97|103.3|102.9|10
1733922120000|2024-12-11 13:02:00|106.68|106.28|106.57|106.17|106.68|106.28|106.51|106.11|13
1733876810000|2024-12-11 00:26:50|103.34|102.94|103.43|103.03|103.43|103.03|103.34|102.94|7
1733922130000|2024-12-11 13:02:10|106.58|106.18|106.57|106.17|106.58|106.18|106.54|106.14|9
1733876820000|2024-12-11 00:27:00|103.41|103.01|103.47|103.07|103.49|103.09|103.41|103.01|9
1733922140000|2024-12-11 13:02:20|106.58|106.18|106.63|106.23|106.71|106.31|106.58|106.18|12
1733876830000|2024-12-11 00:27:10|103.46|103.06|103.47|103.07|103.47|103.07|103.38|102.98|9
1733922150000|2024-12-11 13:02:30|106.62|106.22|106.71|106.31|106.73|106.33|106.61|106.21|11
1733876840000|2024-12-11 00:27:20|103.49|103.09|103.57|103.17|103.57|103.17|103.48|103.08|10
1733922160000|2024-12-11 13:02:40|106.69|106.29|106.58|106.18|106.69|106.29|106.56|106.16|11
1733876850000|2024-12-11 00:27:30|103.58|103.18|103.57|103.17|103.6|103.2|103.57|103.17|6
1733922170000|2024-12-11 13:02:50|106.57|106.17|106.61|106.21|106.63|106.23|106.57|106.17|8
1733876860000|2024-12-11 00:27:40|103.61|103.21|103.63|103.23|103.63|103.23|103.59|103.19|6
1733922180000|2024-12-11 13:03:00|106.6|106.2|106.57|106.17|106.62|106.22|106.56|106.16|10
1733876870000|2024-12-11 00:27:50|103.6|103.2|103.66|103.26|103.66|103.26|103.6|103.2|3
1733922190000|2024-12-11 13:03:10|106.51|106.11|106.47|106.07|106.52|106.12|106.43|106.03|15
1733876880000|2024-12-11 00:28:00|103.65|103.25|103.65|103.25|103.65|103.25|103.61|103.21|7
1733922200000|2024-12-11 13:03:20|106.45|106.05|106.4|106|106.49|106.09|106.4|106|14
1733876890000|2024-12-11 00:28:10|103.67|103.27|103.61|103.21|103.67|103.27|103.61|103.21|7
1733922210000|2024-12-11 13:03:30|106.39|105.99|106.39|105.99|106.41|106.01|106.39|105.99|5
1733876900000|2024-12-11 00:28:20|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733922220000|2024-12-11 13:03:40|106.4|106|106.38|105.98|106.4|106|106.38|105.98|5
1733876910000|2024-12-11 00:28:30|103.7|103.3|103.69|103.29|103.72|103.32|103.69|103.29|12
1733922230000|2024-12-11 13:03:50|106.37|105.97|106.35|105.95|106.37|105.97|106.28|105.88|16
1733876920000|2024-12-11 00:28:40|103.7|103.3|103.71|103.31|103.73|103.33|103.7|103.3|7
1733922240000|2024-12-11 13:04:00|106.36|105.96|106.33|105.93|106.38|105.98|106.32|105.92|13
1733876930000|2024-12-11 00:28:50|103.73|103.33|103.73|103.33|103.76|103.36|103.73|103.33|4
1733922250000|2024-12-11 13:04:10|106.29|105.89|106.3|105.9|106.3|105.9|106.2|105.8|15
1733876940000|2024-12-11 00:29:00|103.72|103.32|103.71|103.31|103.77|103.37|103.7|103.3|7
1733922260000|2024-12-11 13:04:20|106.32|105.92|106.38|105.98|106.41|106.01|106.32|105.92|9
1733876950000|2024-12-11 00:29:10|103.7|103.3|103.72|103.32|103.74|103.34|103.7|103.3|13
1733922270000|2024-12-11 13:04:30|106.39|105.99|106.39|105.99|106.39|105.99|106.39|105.99|1
1733876960000|2024-12-11 00:29:20|103.69|103.29|103.69|103.29|103.69|103.29|103.67|103.27|6
1733922280000|2024-12-11 13:04:40|106.4|106|106.43|106.03|106.45|106.05|106.4|106|12
1733876970000|2024-12-11 00:29:30|103.7|103.3|103.68|103.28|103.71|103.31|103.68|103.28|4
1733922290000|2024-12-11 13:04:50|106.42|106.02|106.47|106.07|106.48|106.08|106.42|106.02|13
1733876980000|2024-12-11 00:29:40|103.69|103.29|103.58|103.18|103.69|103.29|103.56|103.16|18
1733922300000|2024-12-11 13:05:00|106.51|106.11|106.67|106.27|106.68|106.28|106.51|106.11|13
1733876990000|2024-12-11 00:29:50|103.6|103.2|103.61|103.21|103.65|103.25|103.59|103.19|16
1733922310000|2024-12-11 13:05:10|106.68|106.28|106.72|106.32|106.73|106.33|106.68|106.28|6
1733877000000|2024-12-11 00:30:00|103.6|103.2|103.85|103.45|103.89|103.49|103.6|103.2|24
1733922320000|2024-12-11 13:05:20|106.71|106.31|106.72|106.32|106.74|106.34|106.69|106.29|8
1733877010000|2024-12-11 00:30:10|103.86|103.46|103.97|103.57|103.97|103.57|103.86|103.46|17
1733922330000|2024-12-11 13:05:30|106.73|106.33|106.71|106.31|106.73|106.33|106.69|106.29|5
1733877020000|2024-12-11 00:30:20|103.95|103.55|103.94|103.54|104|103.6|103.91|103.51|12
1733922340000|2024-12-11 13:05:40|106.7|106.3|106.85|106.45|106.85|106.45|106.69|106.29|11
1733877030000|2024-12-11 00:30:30|103.95|103.55|103.97|103.57|103.98|103.58|103.9|103.5|12
1733922350000|2024-12-11 13:05:50|106.84|106.44|106.87|106.47|106.96|106.56|106.82|106.42|11
1733877040000|2024-12-11 00:30:40|103.99|103.59|103.96|103.56|104|103.6|103.92|103.52|13
1733922360000|2024-12-11 13:06:00|106.84|106.44|106.83|106.43|106.88|106.48|106.83|106.43|9
1733877050000|2024-12-11 00:30:50|103.95|103.55|103.91|103.51|103.97|103.57|103.9|103.5|9
1733922370000|2024-12-11 13:06:10|106.79|106.39|106.82|106.42|106.82|106.42|106.74|106.34|13
1733877060000|2024-12-11 00:31:00|103.9|103.5|103.91|103.51|103.92|103.52|103.9|103.5|4
1733922380000|2024-12-11 13:06:20|106.8|106.4|106.89|106.49|106.89|106.49|106.79|106.39|7
1733877070000|2024-12-11 00:31:10|103.9|103.5|103.92|103.52|103.94|103.54|103.82|103.42|18
1733922390000|2024-12-11 13:06:30|106.91|106.51|106.81|106.41|106.91|106.51|106.8|106.4|10
1733877080000|2024-12-11 00:31:20|103.9|103.5|103.92|103.52|103.97|103.57|103.9|103.5|14
1733922400000|2024-12-11 13:06:40|106.82|106.42|106.87|106.47|106.9|106.5|106.82|106.42|9
1733877090000|2024-12-11 00:31:30|103.95|103.55|103.97|103.57|103.99|103.59|103.93|103.53|13
1733922410000|2024-12-11 13:06:50|106.89|106.49|106.99|106.59|107|106.6|106.88|106.48|11
1733877100000|2024-12-11 00:31:40|103.96|103.56|103.97|103.57|103.98|103.58|103.92|103.52|14
1733922420000|2024-12-11 13:07:00|107|106.6|106.94|106.54|107|106.6|106.9|106.5|10
1733877110000|2024-12-11 00:31:50|103.98|103.58|104.11|103.71|104.11|103.71|103.97|103.57|17
1733922430000|2024-12-11 13:07:10|106.95|106.55|107.06|106.66|107.07|106.67|106.95|106.55|11
1733877120000|2024-12-11 00:32:00|104.12|103.72|104.23|103.83|104.23|103.83|104.12|103.72|15
1733922440000|2024-12-11 13:07:20|107.07|106.67|107.03|106.63|107.09|106.69|107.03|106.63|6
1733877130000|2024-12-11 00:32:10|104.22|103.82|104.2|103.8|104.22|103.82|104.2|103.8|3
1733922450000|2024-12-11 13:07:30|107.04|106.64|107.09|106.69|107.11|106.71|107.03|106.63|8
1733877140000|2024-12-11 00:32:20|104.21|103.81|104.29|103.89|104.29|103.89|104.21|103.81|12
1733922460000|2024-12-11 13:07:40|107.1|106.7|106.98|106.58|107.1|106.7|106.98|106.58|8
1733877150000|2024-12-11 00:32:30|104.22|103.82|104.23|103.83|104.23|103.83|104.21|103.81|7
1733922470000|2024-12-11 13:07:50|106.99|106.59|107|106.6|107|106.6|106.91|106.51|10
1733877160000|2024-12-11 00:32:40|104.25|103.85|104.29|103.89|104.35|103.95|104.25|103.85|11
1733922480000|2024-12-11 13:08:00|106.99|106.59|106.99|106.59|106.99|106.59|106.94|106.54|9
1733877170000|2024-12-11 00:32:50|104.3|103.9|104.27|103.87|104.3|103.9|104.24|103.84|11
1733922490000|2024-12-11 13:08:10|107|106.6|107.09|106.69|107.09|106.69|107|106.6|11
1733877180000|2024-12-11 00:33:00|104.26|103.86|104.21|103.81|104.26|103.86|104.2|103.8|12
1733922500000|2024-12-11 13:08:20|107.08|106.68|107.04|106.64|107.08|106.68|107.02|106.62|10
1733877190000|2024-12-11 00:33:10|104.2|103.8|104.26|103.86|104.28|103.88|104.2|103.8|18
1733922510000|2024-12-11 13:08:30|107.06|106.66|107.11|106.71|107.12|106.72|107.05|106.65|10
1733877200000|2024-12-11 00:33:20|104.24|103.84|104.26|103.86|104.27|103.87|104.2|103.8|9
1733922520000|2024-12-11 13:08:40|107.15|106.75|107.16|106.76|107.19|106.79|107.12|106.72|7
1733877210000|2024-12-11 00:33:30|104.23|103.83|104.15|103.75|104.23|103.83|104.15|103.75|11
1733922530000|2024-12-11 13:08:50|107.15|106.75|107.05|106.65|107.15|106.75|107.03|106.63|10
1733877220000|2024-12-11 00:33:40|104.13|103.73|104.11|103.71|104.14|103.74|104.11|103.71|9
1733922540000|2024-12-11 13:09:00|107.04|106.64|107.07|106.67|107.07|106.67|107.03|106.63|8
1733877230000|2024-12-11 00:33:50|104.07|103.67|103.92|103.52|104.07|103.67|103.92|103.52|8
1733922550000|2024-12-11 13:09:10|107.1|106.7|107.07|106.67|107.1|106.7|107.02|106.62|9
1733877240000|2024-12-11 00:34:00|103.9|103.5|104.01|103.61|104.02|103.62|103.9|103.5|20
1733922560000|2024-12-11 13:09:20|107.05|106.65|107.06|106.66|107.06|106.66|107.03|106.63|7
1733877250000|2024-12-11 00:34:10|104.02|103.62|104.11|103.71|104.14|103.74|104.02|103.62|10
1733922570000|2024-12-11 13:09:30|107.05|106.65|107.01|106.61|107.05|106.65|107.01|106.61|4
1733877260000|2024-12-11 00:34:20|104.03|103.63|103.91|103.51|104.03|103.63|103.91|103.51|10
1733922580000|2024-12-11 13:09:40|106.99|106.59|106.87|106.47|106.99|106.59|106.81|106.41|11
1733877270000|2024-12-11 00:34:30|103.86|103.46|103.74|103.34|103.86|103.46|103.74|103.34|10
1733922590000|2024-12-11 13:09:50|106.88|106.48|106.99|106.59|106.99|106.59|106.87|106.47|9
1733877280000|2024-12-11 00:34:40|103.71|103.31|103.61|103.21|103.71|103.31|103.61|103.21|5
1733922600000|2024-12-11 13:10:00|107.02|106.62|107|106.6|107.02|106.62|106.96|106.56|9
1733877290000|2024-12-11 00:34:50|103.6|103.2|103.49|103.09|103.6|103.2|103.48|103.08|13
1733922610000|2024-12-11 13:10:10|106.97|106.57|107.01|106.61|107.04|106.64|106.97|106.57|10
1733877300000|2024-12-11 00:35:00|103.48|103.08|103.53|103.13|103.59|103.19|103.48|103.08|14
1733922620000|2024-12-11 13:10:20|107|106.6|107.03|106.63|107.03|106.63|106.99|106.59|4
1733877310000|2024-12-11 00:35:10|103.54|103.14|103.68|103.28|103.72|103.32|103.54|103.14|18
1733922630000|2024-12-11 13:10:30|107.04|106.64|107|106.6|107.04|106.64|106.98|106.58|10
1733877320000|2024-12-11 00:35:20|103.69|103.29|103.71|103.31|103.77|103.37|103.69|103.29|16
1733922640000|2024-12-11 13:10:40|106.97|106.57|106.95|106.55|106.97|106.57|106.87|106.47|10
1733877330000|2024-12-11 00:35:30|103.73|103.33|103.59|103.19|103.73|103.33|103.56|103.16|11
1733922650000|2024-12-11 13:10:50|106.96|106.56|106.94|106.54|106.98|106.58|106.94|106.54|9
1733877340000|2024-12-11 00:35:40|103.57|103.17|103.58|103.18|103.59|103.19|103.53|103.13|11
1733877350000|2024-12-11 00:35:50|103.57|103.17|103.6|103.2|103.63|103.23|103.57|103.17|8
1733922660000|2024-12-11 13:11:00|106.93|106.53|106.97|106.57|106.97|106.57|106.92|106.52|4
1733877360000|2024-12-11 00:36:00|103.61|103.21|103.5|103.1|103.62|103.22|103.5|103.1|8
1733922670000|2024-12-11 13:11:10|106.99|106.59|106.94|106.54|106.99|106.59|106.89|106.49|11
1733877370000|2024-12-11 00:36:10|103.49|103.09|103.52|103.12|103.56|103.16|103.49|103.09|8
1733922680000|2024-12-11 13:11:20|106.93|106.53|106.95|106.55|106.95|106.55|106.9|106.5|5
1733877380000|2024-12-11 00:36:20|103.53|103.13|103.37|102.97|103.54|103.14|103.36|102.96|11
1733922690000|2024-12-11 13:11:30|106.96|106.56|106.96|106.56|106.97|106.57|106.96|106.56|3
1733877390000|2024-12-11 00:36:30|103.38|102.98|103.43|103.03|103.43|103.03|103.38|102.98|7
1733922700000|2024-12-11 13:11:40|106.95|106.55|106.94|106.54|106.96|106.56|106.92|106.52|9
1733877400000|2024-12-11 00:36:40|103.41|103.01|103.32|102.92|103.41|103.01|103.32|102.92|5
1733922710000|2024-12-11 13:11:50|106.92|106.52|106.9|106.5|106.92|106.52|106.9|106.5|6
1733877410000|2024-12-11 00:36:50|103.33|102.93|103.21|102.81|103.33|102.93|103.21|102.81|10
1733922720000|2024-12-11 13:12:00|106.89|106.49|106.88|106.48|106.89|106.49|106.87|106.47|4
1733877420000|2024-12-11 00:37:00|103.19|102.79|103.09|102.69|103.19|102.79|103.09|102.69|4
1733922730000|2024-12-11 13:12:10|106.87|106.47|106.78|106.38|106.88|106.48|106.78|106.38|8
1733877430000|2024-12-11 00:37:10|103.07|102.67|102.96|102.56|103.07|102.67|102.96|102.56|4
1733922740000|2024-12-11 13:12:20|106.77|106.37|106.93|106.53|106.93|106.53|106.77|106.37|11
1733877440000|2024-12-11 00:37:20|102.97|102.57|102.95|102.55|102.98|102.58|102.94|102.54|8
1733922750000|2024-12-11 13:12:30|106.91|106.51|106.92|106.52|106.92|106.52|106.91|106.51|2
1733877450000|2024-12-11 00:37:30|102.94|102.54|102.95|102.55|102.95|102.55|102.93|102.53|4
1733922760000|2024-12-11 13:12:40|106.91|106.51|106.94|106.54|106.95|106.55|106.91|106.51|5
1733877460000|2024-12-11 00:37:40|102.97|102.57|103.09|102.69|103.11|102.71|102.97|102.57|14
1733922770000|2024-12-11 13:12:50|106.95|106.55|106.92|106.52|106.95|106.55|106.91|106.51|5
1733877470000|2024-12-11 00:37:50|103.08|102.68|103.08|102.68|103.09|102.69|103.08|102.68|3
1733922780000|2024-12-11 13:13:00|106.91|106.51|106.9|106.5|106.93|106.53|106.85|106.45|9
1733877480000|2024-12-11 00:38:00|103.05|102.65|102.97|102.57|103.05|102.65|102.97|102.57|5
1733922790000|2024-12-11 13:13:10|106.91|106.51|106.9|106.5|106.91|106.51|106.89|106.49|4
1733877490000|2024-12-11 00:38:10|102.95|102.55|102.96|102.56|102.96|102.56|102.93|102.53|8
1733922800000|2024-12-11 13:13:20|106.87|106.47|106.86|106.46|106.87|106.47|106.84|106.44|6
1733877500000|2024-12-11 00:38:20|102.94|102.54|102.94|102.54|102.95|102.55|102.94|102.54|3
1733922810000|2024-12-11 13:13:30|106.85|106.45|106.83|106.43|106.85|106.45|106.83|106.43|4
1733877510000|2024-12-11 00:38:30|102.91|102.51|102.89|102.49|102.91|102.51|102.89|102.49|4
1733922820000|2024-12-11 13:13:40|106.84|106.44|106.78|106.38|106.84|106.44|106.78|106.38|7
1733877520000|2024-12-11 00:38:40|102.88|102.48|102.77|102.37|102.88|102.48|102.77|102.37|7
1733922830000|2024-12-11 13:13:50|106.76|106.36|106.76|106.36|106.76|106.36|106.72|106.32|8
1733877530000|2024-12-11 00:38:50|102.74|102.34|102.72|102.32|102.74|102.34|102.72|102.32|3
1733922840000|2024-12-11 13:14:00|106.79|106.39|106.88|106.48|106.9|106.5|106.77|106.37|10
1733877540000|2024-12-11 00:39:00|102.73|102.33|102.87|102.47|102.87|102.47|102.73|102.33|12
1733922850000|2024-12-11 13:14:10|106.89|106.49|106.9|106.5|106.91|106.51|106.86|106.46|6
1733877550000|2024-12-11 00:39:10|102.88|102.48|102.78|102.38|102.88|102.48|102.78|102.38|5
1733922860000|2024-12-11 13:14:20|106.91|106.51|106.81|106.41|106.91|106.51|106.81|106.41|5
1733877560000|2024-12-11 00:39:20|102.79|102.39|102.73|102.33|102.79|102.39|102.73|102.33|5
1733922870000|2024-12-11 13:14:30|106.8|106.4|106.67|106.27|106.8|106.4|106.61|106.21|13
1733877570000|2024-12-11 00:39:30|102.72|102.32|102.62|102.22|102.74|102.34|102.62|102.22|11
1733922880000|2024-12-11 13:14:40|106.66|106.26|106.59|106.19|106.66|106.26|106.56|106.16|10
1733877580000|2024-12-11 00:39:40|102.61|102.21|102.64|102.24|102.64|102.24|102.61|102.21|6
1733922890000|2024-12-11 13:14:50|106.6|106.2|106.67|106.27|106.67|106.27|106.6|106.2|9
1733877590000|2024-12-11 00:39:50|102.61|102.21|102.57|102.17|102.61|102.21|102.57|102.17|5
1733922900000|2024-12-11 13:15:00|106.68|106.28|106.61|106.21|106.68|106.28|106.6|106.2|8
1733877600000|2024-12-11 00:40:00|102.58|102.18|102.8|102.4|102.8|102.4|102.56|102.16|14
1733922910000|2024-12-11 13:15:10|106.6|106.2|106.4|106|106.6|106.2|106.4|106|7
1733877610000|2024-12-11 00:40:10|102.81|102.41|102.78|102.38|102.88|102.48|102.75|102.35|11
1733922920000|2024-12-11 13:15:20|106.39|105.99|106.21|105.81|106.39|105.99|106.21|105.81|6
1733877620000|2024-12-11 00:40:20|102.79|102.39|102.73|102.33|102.83|102.43|102.73|102.33|8
1733922930000|2024-12-11 13:15:30|106.22|105.82|106.26|105.86|106.32|105.92|106.21|105.81|8
1733877630000|2024-12-11 00:40:30|102.63|102.23|102.49|102.09|102.63|102.23|102.47|102.07|11
1733922940000|2024-12-11 13:15:40|106.23|105.83|106.29|105.89|106.29|105.89|106.23|105.83|6
1733877640000|2024-12-11 00:40:40|102.52|102.12|102.57|102.17|102.6|102.2|102.52|102.12|5
1733922950000|2024-12-11 13:15:50|106.3|105.9|106.27|105.87|106.3|105.9|106.22|105.82|9
1733877650000|2024-12-11 00:40:50|102.59|102.19|102.51|102.11|102.59|102.19|102.51|102.11|7
1733922960000|2024-12-11 13:16:00|106.28|105.88|106.3|105.9|106.33|105.93|106.28|105.88|7
1733877660000|2024-12-11 00:41:00|102.49|102.09|102.47|102.07|102.52|102.12|102.47|102.07|6
1733922970000|2024-12-11 13:16:10|106.33|105.93|106.32|105.92|106.36|105.96|106.3|105.9|11
1733877670000|2024-12-11 00:41:10|102.48|102.08|102.43|102.03|102.48|102.08|102.43|102.03|8
1733922980000|2024-12-11 13:16:20|106.34|105.94|106.3|105.9|106.38|105.98|106.3|105.9|7
1733877680000|2024-12-11 00:41:20|102.45|102.05|102.38|101.98|102.45|102.05|102.37|101.97|9
1733922990000|2024-12-11 13:16:30|106.25|105.85|106.16|105.76|106.25|105.85|106.16|105.76|10
1733877690000|2024-12-11 00:41:30|102.4|102|102.45|102.05|102.45|102.05|102.35|101.95|10
1733923000000|2024-12-11 13:16:40|106.18|105.78|106.27|105.87|106.31|105.91|106.18|105.78|9
1733877700000|2024-12-11 00:41:40|102.46|102.06|102.39|101.99|102.46|102.06|102.39|101.99|7
1733923010000|2024-12-11 13:16:50|106.29|105.89|106.36|105.96|106.37|105.97|106.29|105.89|9
1733877710000|2024-12-11 00:41:50|102.4|102|102.33|101.93|102.4|102|102.31|101.91|5
1733923020000|2024-12-11 13:17:00|106.33|105.93|106.24|105.84|106.33|105.93|106.17|105.77|14
1733877720000|2024-12-11 00:42:00|102.32|101.92|102.26|101.86|102.32|101.92|102.23|101.83|10
1733923030000|2024-12-11 13:17:10|106.21|105.81|106.18|105.78|106.23|105.83|106.18|105.78|7
1733877730000|2024-12-11 00:42:10|102.25|101.85|102.16|101.76|102.25|101.85|102.15|101.75|8
1733923040000|2024-12-11 13:17:20|106.17|105.77|106.21|105.81|106.23|105.83|106.17|105.77|7
1733877740000|2024-12-11 00:42:20|102.14|101.74|102.21|101.81|102.24|101.84|102.14|101.74|11
1733923050000|2024-12-11 13:17:30|106.22|105.82|106.13|105.73|106.23|105.83|106.13|105.73|8
1733877750000|2024-12-11 00:42:30|102.22|101.82|102.24|101.84|102.25|101.85|102.22|101.82|7
1733923060000|2024-12-11 13:17:40|106.1|105.7|106.06|105.66|106.1|105.7|106.06|105.66|14
1733877760000|2024-12-11 00:42:40|102.22|101.82|102.35|101.95|102.35|101.95|102.21|101.81|12
1733923070000|2024-12-11 13:17:50|106.01|105.61|106|105.6|106.04|105.64|106|105.6|12
1733877770000|2024-12-11 00:42:50|102.38|101.98|102.34|101.94|102.43|102.03|102.34|101.94|7
1733923080000|2024-12-11 13:18:00|106.01|105.61|106.22|105.82|106.22|105.82|106.01|105.61|15
1733877780000|2024-12-11 00:43:00|102.35|101.95|102.32|101.92|102.35|101.95|102.32|101.92|2
1733923090000|2024-12-11 13:18:10|106.24|105.84|106.2|105.8|106.25|105.85|106.2|105.8|7
1733877790000|2024-12-11 00:43:10|102.29|101.89|102.26|101.86|102.29|101.89|102.26|101.86|4
1733923100000|2024-12-11 13:18:20|106.21|105.81|106.19|105.79|106.23|105.83|106.18|105.78|7
1733877800000|2024-12-11 00:43:20|102.25|101.85|102.14|101.74|102.27|101.87|102.14|101.74|6
1733923110000|2024-12-11 13:18:30|106.18|105.78|106.28|105.88|106.28|105.88|106.17|105.77|11
1733877810000|2024-12-11 00:43:30|102.15|101.75|102.14|101.74|102.16|101.76|102.14|101.74|4
1733923120000|2024-12-11 13:18:40|106.29|105.89|106.29|105.89|106.36|105.96|106.28|105.88|10
1733877820000|2024-12-11 00:43:40|102.12|101.72|102.14|101.74|102.14|101.74|102.1|101.7|4
1733923130000|2024-12-11 13:18:50|106.28|105.88|106.27|105.87|106.29|105.89|106.25|105.85|14
1733877830000|2024-12-11 00:43:50|102.09|101.69|102.02|101.62|102.09|101.69|102.02|101.62|3
1733923140000|2024-12-11 13:19:00|106.26|105.86|106.27|105.87|106.29|105.89|106.23|105.83|10
1733877840000|2024-12-11 00:44:00|102.03|101.63|102.12|101.72|102.13|101.73|102.03|101.63|12
1733923150000|2024-12-11 13:19:10|106.28|105.88|106.32|105.92|106.37|105.97|106.28|105.88|10
1733877850000|2024-12-11 00:44:10|101.91|101.51|101.93|101.53|101.95|101.55|101.9|101.5|5
1733923160000|2024-12-11 13:19:20|106.33|105.93|106.33|105.93|106.35|105.95|106.33|105.93|5
1733877860000|2024-12-11 00:44:20|101.94|101.54|102.05|101.65|102.07|101.67|101.93|101.53|12
1733923170000|2024-12-11 13:19:30|106.35|105.95|106.27|105.87|106.36|105.96|106.27|105.87|10
1733877870000|2024-12-11 00:44:30|102.04|101.64|102.05|101.65|102.05|101.65|102.04|101.64|4
1733923180000|2024-12-11 13:19:40|106.26|105.86|106.37|105.97|106.37|105.97|106.26|105.86|7
1733877880000|2024-12-11 00:44:40|102.01|101.61|101.94|101.54|102.04|101.64|101.94|101.54|5
1733923190000|2024-12-11 13:19:50|106.36|105.96|106.33|105.93|106.36|105.96|106.33|105.93|2
1733877890000|2024-12-11 00:44:50|101.97|101.57|101.96|101.56|101.97|101.57|101.96|101.56|2
1733923200000|2024-12-11 13:20:00|106.28|105.88|106.26|105.86|106.3|105.9|106.26|105.86|5
1733877900000|2024-12-11 00:45:00|102.01|101.61|102.15|101.75|102.2|101.8|102.01|101.61|23
1733923210000|2024-12-11 13:20:10|106.25|105.85|106.28|105.88|106.28|105.88|106.24|105.84|5
1733877910000|2024-12-11 00:45:10|102.16|101.76|102.3|101.9|102.3|101.9|102.16|101.76|24
1733923220000|2024-12-11 13:20:20|106.27|105.87|106.22|105.82|106.27|105.87|106.21|105.81|8
1733877920000|2024-12-11 00:45:20|102.29|101.89|102.14|101.74|102.31|101.91|102.1|101.7|20
1733923230000|2024-12-11 13:20:30|106.23|105.83|106.23|105.83|106.23|105.83|106.21|105.81|3
1733877930000|2024-12-11 00:45:30|102.13|101.73|102.03|101.63|102.14|101.74|102.01|101.61|16
1733923240000|2024-12-11 13:20:40|106.25|105.85|106.36|105.96|106.36|105.96|106.23|105.83|8
1733877940000|2024-12-11 00:45:40|102.04|101.64|102.09|101.69|102.15|101.75|102.04|101.64|17
1733923250000|2024-12-11 13:20:50|106.37|105.97|106.31|105.91|106.4|106|106.3|105.9|8
1733877950000|2024-12-11 00:45:50|102.08|101.68|101.93|101.53|102.08|101.68|101.91|101.51|12
1733923260000|2024-12-11 13:21:00|106.28|105.88|106.39|105.99|106.39|105.99|106.28|105.88|8
1733877960000|2024-12-11 00:46:00|101.94|101.54|101.93|101.53|101.98|101.58|101.93|101.53|12
1733923270000|2024-12-11 13:21:10|106.36|105.96|106.37|105.97|106.37|105.97|106.33|105.93|5
1733877970000|2024-12-11 00:46:10|101.94|101.54|101.81|101.41|101.98|101.58|101.8|101.4|15
1733923280000|2024-12-11 13:21:20|106.39|105.99|106.37|105.97|106.39|105.99|106.36|105.96|8
1733877980000|2024-12-11 00:46:20|101.82|101.42|101.94|101.54|101.96|101.56|101.81|101.41|17
1733923290000|2024-12-11 13:21:30|106.38|105.98|106.54|106.14|106.54|106.14|106.38|105.98|10
1733877990000|2024-12-11 00:46:30|101.95|101.55|102|101.6|102.14|101.74|101.95|101.55|27
1733923300000|2024-12-11 13:21:40|106.56|106.16|106.64|106.24|106.64|106.24|106.56|106.16|8
1733878000000|2024-12-11 00:46:40|101.98|101.58|102.04|101.64|102.04|101.64|101.96|101.56|10
1733923310000|2024-12-11 13:21:50|106.67|106.27|106.7|106.3|106.75|106.35|106.65|106.25|9
1733878010000|2024-12-11 00:46:50|102.03|101.63|102.04|101.64|102.05|101.65|101.96|101.56|14
1733923320000|2024-12-11 13:22:00|106.71|106.31|106.74|106.34|106.77|106.37|106.71|106.31|10
1733878020000|2024-12-11 00:47:00|102.06|101.66|101.99|101.59|102.06|101.66|101.98|101.58|16
1733923330000|2024-12-11 13:22:10|106.73|106.33|106.76|106.36|106.77|106.37|106.73|106.33|4
1733878030000|2024-12-11 00:47:10|101.98|101.58|102.05|101.65|102.09|101.69|101.96|101.56|15
1733923340000|2024-12-11 13:22:20|106.75|106.35|106.72|106.32|106.75|106.35|106.7|106.3|7
1733878040000|2024-12-11 00:47:20|102.04|101.64|102.42|102.02|102.42|102.02|102.04|101.64|19
1733923350000|2024-12-11 13:22:30|106.75|106.35|106.84|106.44|106.84|106.44|106.75|106.35|5
1733878050000|2024-12-11 00:47:30|102.46|102.06|102.59|102.19|102.59|102.19|102.43|102.03|20
1733923360000|2024-12-11 13:22:40|106.83|106.43|106.75|106.35|106.83|106.43|106.75|106.35|4
1733878060000|2024-12-11 00:47:40|102.6|102.2|102.47|102.07|102.67|102.27|102.47|102.07|18
1733923370000|2024-12-11 13:22:50|106.74|106.34|106.7|106.3|106.76|106.36|106.7|106.3|6
1733878070000|2024-12-11 00:47:50|102.48|102.08|102.75|102.35|102.75|102.35|102.47|102.07|18
1733923380000|2024-12-11 13:23:00|106.73|106.33|106.75|106.35|106.76|106.36|106.65|106.25|9
1733878080000|2024-12-11 00:48:00|102.76|102.36|102.64|102.24|102.77|102.37|102.59|102.19|19
1733923390000|2024-12-11 13:23:10|106.74|106.34|106.74|106.34|106.76|106.36|106.74|106.34|5
1733878090000|2024-12-11 00:48:10|102.65|102.25|102.61|102.21|102.74|102.34|102.61|102.21|19
1733923400000|2024-12-11 13:23:20|106.73|106.33|106.78|106.38|106.78|106.38|106.71|106.31|5
1733878100000|2024-12-11 00:48:20|102.62|102.22|102.77|102.37|102.77|102.37|102.6|102.2|20
1733923410000|2024-12-11 13:23:30|106.79|106.39|106.76|106.36|106.79|106.39|106.75|106.35|7
1733878110000|2024-12-11 00:48:30|102.78|102.38|102.98|102.58|102.99|102.59|102.78|102.38|20
1733923420000|2024-12-11 13:23:40|106.75|106.35|106.66|106.26|106.75|106.35|106.66|106.26|5
1733878120000|2024-12-11 00:48:40|102.99|102.59|102.83|102.43|102.99|102.59|102.82|102.42|15
1733923430000|2024-12-11 13:23:50|106.7|106.3|106.72|106.32|106.74|106.34|106.7|106.3|7
1733878130000|2024-12-11 00:48:50|102.85|102.45|102.81|102.41|102.87|102.47|102.79|102.39|17
1733923440000|2024-12-11 13:24:00|106.73|106.33|106.76|106.36|106.77|106.37|106.73|106.33|6
1733878140000|2024-12-11 00:49:00|102.8|102.4|102.61|102.21|102.81|102.41|102.6|102.2|20
1733923450000|2024-12-11 13:24:10|106.75|106.35|106.84|106.44|106.84|106.44|106.72|106.32|9
1733878150000|2024-12-11 00:49:10|102.59|102.19|102.49|102.09|102.59|102.19|102.47|102.07|16
1733923460000|2024-12-11 13:24:20|106.85|106.45|107.02|106.62|107.02|106.62|106.85|106.45|10
1733878160000|2024-12-11 00:49:20|102.5|102.1|102.38|101.98|102.5|102.1|102.38|101.98|16
1733923470000|2024-12-11 13:24:30|107|106.6|107.09|106.69|107.09|106.69|107|106.6|7
1733878170000|2024-12-11 00:49:30|102.39|101.99|102.46|102.06|102.46|102.06|102.38|101.98|22
1733923480000|2024-12-11 13:24:40|107.03|106.63|107.01|106.61|107.05|106.65|107.01|106.61|5
1733878180000|2024-12-11 00:49:40|102.47|102.07|102.48|102.08|102.5|102.1|102.47|102.07|8
1733923490000|2024-12-11 13:24:50|106.97|106.57|106.97|106.57|107|106.6|106.96|106.56|6
1733878190000|2024-12-11 00:49:50|102.46|102.06|102.29|101.89|102.47|102.07|102.27|101.87|21
1733923500000|2024-12-11 13:25:00|106.93|106.53|106.91|106.51|106.95|106.55|106.91|106.51|11
1733878200000|2024-12-11 00:50:00|102.28|101.88|102.45|102.05|102.47|102.07|102.28|101.88|25
1733923510000|2024-12-11 13:25:10|106.92|106.52|106.98|106.58|107.02|106.62|106.92|106.52|9
1733878210000|2024-12-11 00:50:10|102.44|102.04|102.36|101.96|102.44|102.04|102.35|101.95|14
1733923520000|2024-12-11 13:25:20|107|106.6|107|106.6|107|106.6|107|106.6|1
1733878220000|2024-12-11 00:50:20|102.33|101.93|102.3|101.9|102.46|102.06|102.3|101.9|17
1733923530000|2024-12-11 13:25:30|106.98|106.58|107.04|106.64|107.04|106.64|106.95|106.55|5
1733878230000|2024-12-11 00:50:30|102.31|101.91|102.4|102|102.48|102.08|102.3|101.9|18
1733923540000|2024-12-11 13:25:40|107.03|106.63|107.05|106.65|107.08|106.68|107.03|106.63|6
1733878240000|2024-12-11 00:50:40|102.41|102.01|102.5|102.1|102.57|102.17|102.41|102.01|16
1733923550000|2024-12-11 13:25:50|107.04|106.64|107.06|106.66|107.08|106.68|107.04|106.64|5
1733878250000|2024-12-11 00:50:50|102.51|102.11|102.59|102.19|102.59|102.19|102.51|102.11|11
1733923560000|2024-12-11 13:26:00|107.03|106.63|106.93|106.53|107.04|106.64|106.93|106.53|7
1733878260000|2024-12-11 00:51:00|102.61|102.21|102.59|102.19|102.69|102.29|102.58|102.18|22
1733923570000|2024-12-11 13:26:10|106.92|106.52|106.95|106.55|106.97|106.57|106.92|106.52|6
1733878270000|2024-12-11 00:51:10|102.6|102.2|102.79|102.39|102.81|102.41|102.6|102.2|23
1733923580000|2024-12-11 13:26:20|106.92|106.52|106.82|106.42|106.92|106.52|106.82|106.42|5
1733878280000|2024-12-11 00:51:20|102.8|102.4|102.86|102.46|102.93|102.53|102.77|102.37|23
1733923590000|2024-12-11 13:26:30|106.83|106.43|106.94|106.54|106.94|106.54|106.83|106.43|7
1733878290000|2024-12-11 00:51:30|102.84|102.44|102.72|102.32|102.88|102.48|102.72|102.32|16
1733923600000|2024-12-11 13:26:40|106.93|106.53|106.75|106.35|106.93|106.53|106.75|106.35|7
1733878300000|2024-12-11 00:51:40|102.71|102.31|102.8|102.4|102.8|102.4|102.69|102.29|11
1733923610000|2024-12-11 13:26:50|106.78|106.38|106.78|106.38|106.79|106.39|106.73|106.33|7
1733878310000|2024-12-11 00:51:50|102.77|102.37|102.88|102.48|102.88|102.48|102.77|102.37|12
1733923620000|2024-12-11 13:27:00|106.82|106.42|106.82|106.42|106.82|106.42|106.8|106.4|6
1733878320000|2024-12-11 00:52:00|102.87|102.47|102.96|102.56|102.97|102.57|102.81|102.41|16
1733923630000|2024-12-11 13:27:10|106.81|106.41|106.82|106.42|106.85|106.45|106.78|106.38|9
1733878330000|2024-12-11 00:52:10|102.97|102.57|102.79|102.39|102.97|102.57|102.79|102.39|19
1733923640000|2024-12-11 13:27:20|106.81|106.41|106.78|106.38|106.81|106.41|106.72|106.32|7
1733878340000|2024-12-11 00:52:20|102.8|102.4|102.88|102.48|102.89|102.49|102.78|102.38|15
1733923650000|2024-12-11 13:27:30|106.8|106.4|106.81|106.41|106.85|106.45|106.8|106.4|11
1733878350000|2024-12-11 00:52:30|102.87|102.47|103.07|102.67|103.09|102.69|102.86|102.46|17
1733923660000|2024-12-11 13:27:40|106.83|106.43|106.81|106.41|106.85|106.45|106.81|106.41|7
1733878360000|2024-12-11 00:52:40|103.08|102.68|103.14|102.74|103.15|102.75|103.08|102.68|12
1733923670000|2024-12-11 13:27:50|106.82|106.42|106.82|106.42|106.82|106.42|106.81|106.41|7
1733878370000|2024-12-11 00:52:50|103.13|102.73|103.16|102.76|103.16|102.76|103.08|102.68|10
1733923680000|2024-12-11 13:28:00|106.83|106.43|106.89|106.49|106.9|106.5|106.83|106.43|17
1733878380000|2024-12-11 00:53:00|103.17|102.77|103.27|102.87|103.27|102.87|103.17|102.77|12
1733923690000|2024-12-11 13:28:10|106.9|106.5|106.9|106.5|106.93|106.53|106.86|106.46|17
1733878390000|2024-12-11 00:53:10|103.31|102.91|103.3|102.9|103.32|102.92|103.26|102.86|13
1733923700000|2024-12-11 13:28:20|106.93|106.53|106.9|106.5|106.93|106.53|106.9|106.5|6
1733878400000|2024-12-11 00:53:20|103.31|102.91|103.49|103.09|103.49|103.09|103.31|102.91|17
1733923710000|2024-12-11 13:28:30|106.91|106.51|106.91|106.51|106.91|106.51|106.89|106.49|8
1733878410000|2024-12-11 00:53:30|103.48|103.08|103.68|103.28|103.69|103.29|103.47|103.07|17
1733923720000|2024-12-11 13:28:40|106.92|106.52|106.97|106.57|107.04|106.64|106.92|106.52|18
1733878420000|2024-12-11 00:53:40|103.62|103.22|103.49|103.09|103.62|103.22|103.47|103.07|14
1733923730000|2024-12-11 13:28:50|106.98|106.58|106.98|106.58|106.99|106.59|106.96|106.56|13
1733878430000|2024-12-11 00:53:50|103.48|103.08|103.32|102.92|103.5|103.1|103.32|102.92|18
1733923740000|2024-12-11 13:29:00|106.97|106.57|106.98|106.58|107|106.6|106.94|106.54|13
1733878440000|2024-12-11 00:54:00|103.3|102.9|103.28|102.88|103.31|102.91|103.28|102.88|8
1733923750000|2024-12-11 13:29:10|106.99|106.59|107.04|106.64|107.04|106.64|106.97|106.57|15
1733878450000|2024-12-11 00:54:10|103.29|102.89|103.28|102.88|103.34|102.94|103.27|102.87|14
1733923760000|2024-12-11 13:29:20|107.09|106.69|107.13|106.73|107.15|106.75|107.06|106.66|21
1733878460000|2024-12-11 00:54:20|103.29|102.89|103.27|102.87|103.29|102.89|103.27|102.87|3
1733923770000|2024-12-11 13:29:30|107.12|106.72|107.12|106.72|107.17|106.77|107.09|106.69|17
1733878470000|2024-12-11 00:54:30|103.28|102.88|103.27|102.87|103.28|102.88|103.2|102.8|9
1733923780000|2024-12-11 13:29:40|107.13|106.73|107.2|106.8|107.23|106.83|107.13|106.73|27
1733878480000|2024-12-11 00:54:40|103.26|102.86|103.23|102.83|103.27|102.87|103.22|102.82|9
1733923790000|2024-12-11 13:29:50|107.19|106.79|107.15|106.75|107.2|106.8|107.15|106.75|9
1733878490000|2024-12-11 00:54:50|103.22|102.82|103.3|102.9|103.31|102.91|103.22|102.82|15
1733923800000|2024-12-11 13:30:00|107.16|106.76|107.97|107.57|107.97|107.57|107.16|106.76|32
1733878500000|2024-12-11 00:55:00|103.31|102.91|103.47|103.07|103.49|103.09|103.31|102.91|19
1733923810000|2024-12-11 13:30:10|108.04|107.64|108.43|108.03|108.85|108.45|108.04|107.64|35
1733878510000|2024-12-11 00:55:10|103.46|103.06|103.4|103|103.49|103.09|103.39|102.99|15
1733923820000|2024-12-11 13:30:20|108.4|108|108.79|108.39|108.79|108.39|108.3|107.9|35
1733878520000|2024-12-11 00:55:20|103.42|103.02|103.48|103.08|103.48|103.08|103.41|103.01|13
1733923830000|2024-12-11 13:30:30|108.84|108.44|108.03|107.63|108.84|108.44|108.02|107.62|33
1733878530000|2024-12-11 00:55:30|103.49|103.09|103.53|103.13|103.53|103.13|103.48|103.08|7
1733923840000|2024-12-11 13:30:40|108.09|107.69|108.49|108.09|108.49|108.09|108.07|107.67|32
1733878540000|2024-12-11 00:55:40|103.52|103.12|103.6|103.2|103.61|103.21|103.49|103.09|11
1733923850000|2024-12-11 13:30:50|108.5|108.1|108.67|108.27|108.7|108.3|108.49|108.09|29
1733878550000|2024-12-11 00:55:50|103.61|103.21|103.46|103.06|103.61|103.21|103.46|103.06|12
1733923860000|2024-12-11 13:31:00|108.58|108.18|108.35|107.95|108.58|108.18|108.33|107.93|30
1733878560000|2024-12-11 00:56:00|103.45|103.05|103.46|103.06|103.48|103.08|103.43|103.03|10
1733923870000|2024-12-11 13:31:10|108.37|107.97|108.18|107.78|108.42|108.02|108.15|107.75|31
1733878570000|2024-12-11 00:56:10|103.47|103.07|103.46|103.06|103.5|103.1|103.45|103.05|8
1733923880000|2024-12-11 13:31:20|108.16|107.76|108.28|107.88|108.32|107.92|108.16|107.76|31
1733878580000|2024-12-11 00:56:20|103.47|103.07|103.35|102.95|103.47|103.07|103.34|102.94|14
1733923890000|2024-12-11 13:31:30|108.27|107.87|108.31|107.91|108.37|107.97|108.26|107.86|31
1733878590000|2024-12-11 00:56:30|103.36|102.96|103.38|102.98|103.39|102.99|103.33|102.93|9
1733923900000|2024-12-11 13:31:40|108.28|107.88|108.15|107.75|108.28|107.88|108.15|107.75|9
1733878600000|2024-12-11 00:56:40|103.37|102.97|103.37|102.97|103.38|102.98|103.37|102.97|3
1733878610000|2024-12-11 00:56:50|103.38|102.98|103.41|103.01|103.41|103.01|103.38|102.98|6
1733923910000|2024-12-11 13:31:50|108.17|107.77|108.02|107.62|108.18|107.78|108.02|107.62|9
1733878620000|2024-12-11 00:57:00|103.42|103.02|103.45|103.05|103.46|103.06|103.41|103.01|8
1733923920000|2024-12-11 13:32:00|107.99|107.59|107.93|107.53|107.99|107.59|107.91|107.51|20
1733878630000|2024-12-11 00:57:10|103.46|103.06|103.45|103.05|103.48|103.08|103.45|103.05|8
1733923930000|2024-12-11 13:32:10|107.95|107.55|108.2|107.8|108.2|107.8|107.95|107.55|22
1733878640000|2024-12-11 00:57:20|103.37|102.97|103.19|102.79|103.4|103|103.19|102.79|22
1733923940000|2024-12-11 13:32:20|108.23|107.83|108.28|107.88|108.29|107.89|108.16|107.76|17
1733878650000|2024-12-11 00:57:30|103.2|102.8|103.19|102.79|103.24|102.84|103.19|102.79|12
1733923950000|2024-12-11 13:32:30|108.29|107.89|108.21|107.81|108.29|107.89|108.2|107.8|16
1733878660000|2024-12-11 00:57:40|103.18|102.78|103.07|102.67|103.19|102.79|103.07|102.67|11
1733923960000|2024-12-11 13:32:40|108.22|107.82|108.2|107.8|108.22|107.82|108.17|107.77|11
1733878670000|2024-12-11 00:57:50|103.08|102.68|103|102.6|103.09|102.69|103|102.6|10
1733923970000|2024-12-11 13:32:50|108.22|107.82|108.35|107.95|108.4|108|108.22|107.82|26
1733878680000|2024-12-11 00:58:00|102.98|102.58|103.05|102.65|103.08|102.68|102.98|102.58|21
1733923980000|2024-12-11 13:33:00|108.34|107.94|108.24|107.84|108.36|107.96|108.24|107.84|25
1733878690000|2024-12-11 00:58:10|103|102.6|102.93|102.53|103.01|102.61|102.87|102.47|21
1733923990000|2024-12-11 13:33:10|108.23|107.83|108.32|107.92|108.32|107.92|108.18|107.78|24
1733878700000|2024-12-11 00:58:20|102.94|102.54|102.9|102.5|102.94|102.54|102.88|102.48|14
1733924000000|2024-12-11 13:33:20|108.33|107.93|108.32|107.92|108.41|108.01|108.28|107.88|19
1733878710000|2024-12-11 00:58:30|102.89|102.49|102.85|102.45|102.89|102.49|102.8|102.4|15
1733924010000|2024-12-11 13:33:30|108.35|107.95|108.85|108.45|108.85|108.45|108.34|107.94|16
1733878720000|2024-12-11 00:58:40|102.86|102.46|102.77|102.37|102.86|102.46|102.77|102.37|10
1733924020000|2024-12-11 13:33:40|108.82|108.42|108.79|108.39|108.83|108.43|108.76|108.36|8
1733878730000|2024-12-11 00:58:50|102.8|102.4|102.78|102.38|102.8|102.4|102.78|102.38|5
1733924030000|2024-12-11 13:33:50|108.8|108.4|108.9|108.5|108.97|108.57|108.8|108.4|19
1733878740000|2024-12-11 00:59:00|102.79|102.39|102.79|102.39|102.81|102.41|102.78|102.38|12
1733924040000|2024-12-11 13:34:00|108.89|108.49|108.49|108.09|108.89|108.49|108.47|108.07|11
1733878750000|2024-12-11 00:59:10|102.77|102.37|102.85|102.45|102.85|102.45|102.77|102.37|14
1733924050000|2024-12-11 13:34:10|108.52|108.12|108.47|108.07|108.6|108.2|108.46|108.06|16
1733878760000|2024-12-11 00:59:20|102.86|102.46|102.76|102.36|102.86|102.46|102.75|102.35|13
1733924060000|2024-12-11 13:34:20|108.48|108.08|108.45|108.05|108.58|108.18|108.44|108.04|12
1733878770000|2024-12-11 00:59:30|102.77|102.37|102.86|102.46|102.86|102.46|102.75|102.35|14
1733924070000|2024-12-11 13:34:30|108.42|108.02|108.5|108.1|108.5|108.1|108.37|107.97|15
1733878780000|2024-12-11 00:59:40|102.84|102.44|102.77|102.37|102.84|102.44|102.77|102.37|9
1733924080000|2024-12-11 13:34:40|108.53|108.13|108.67|108.27|108.72|108.32|108.53|108.13|17
1733878790000|2024-12-11 00:59:50|102.76|102.36|102.8|102.4|102.81|102.41|102.76|102.36|7
1733924090000|2024-12-11 13:34:50|108.68|108.28|108.65|108.25|108.68|108.28|108.64|108.24|6
1733878800000|2024-12-11 01:00:00|102.79|102.39|102.9|102.5|102.99|102.59|102.7|102.3|29
1733924100000|2024-12-11 13:35:00|108.64|108.24|108.92|108.52|108.92|108.52|108.64|108.24|16
1733878810000|2024-12-11 01:00:10|102.89|102.49|102.66|102.26|102.89|102.49|102.66|102.26|9
1733924110000|2024-12-11 13:35:10|108.94|108.54|109.16|108.76|109.18|108.78|108.93|108.53|20
1733878820000|2024-12-11 01:00:20|102.65|102.25|102.59|102.19|102.65|102.25|102.46|102.06|21
1733924120000|2024-12-11 13:35:20|109.15|108.75|109.27|108.87|109.27|108.87|109.13|108.73|8
1733878830000|2024-12-11 01:00:30|102.58|102.18|102.7|102.3|102.78|102.38|102.54|102.14|25
1733924130000|2024-12-11 13:35:30|109.26|108.86|109.22|108.82|109.29|108.89|109.22|108.82|13
1733878840000|2024-12-11 01:00:40|102.69|102.29|102.56|102.16|102.69|102.29|102.55|102.15|23
1733924140000|2024-12-11 13:35:40|109.21|108.81|109.07|108.67|109.21|108.81|109.07|108.67|10
1733878850000|2024-12-11 01:00:50|102.57|102.17|102.57|102.17|102.59|102.19|102.49|102.09|19
1733924150000|2024-12-11 13:35:50|109.1|108.7|109.2|108.8|109.2|108.8|109.08|108.68|9
1733878860000|2024-12-11 01:01:00|102.56|102.16|102.35|101.95|102.58|102.18|102.35|101.95|20
1733924160000|2024-12-11 13:36:00|109.18|108.78|109.24|108.84|109.27|108.87|109.18|108.78|13
1733878870000|2024-12-11 01:01:10|102.36|101.96|102.35|101.95|102.46|102.06|102.27|101.87|20
1733924170000|2024-12-11 13:36:10|109.22|108.82|109.33|108.93|109.33|108.93|109.12|108.72|13
1733878880000|2024-12-11 01:01:20|102.36|101.96|102.31|101.91|102.54|102.14|102.31|101.91|27
1733924180000|2024-12-11 13:36:20|109.38|108.98|109.33|108.93|109.38|108.98|109.31|108.91|11
1733878890000|2024-12-11 01:01:30|102.29|101.89|102.18|101.78|102.29|101.89|102.16|101.76|14
1733924190000|2024-12-11 13:36:30|109.37|108.97|109.3|108.9|109.4|109|109.25|108.85|15
1733878900000|2024-12-11 01:01:40|102.17|101.77|101.96|101.56|102.18|101.78|101.94|101.54|18
1733924200000|2024-12-11 13:36:40|109.29|108.89|109.43|109.03|109.44|109.04|109.26|108.86|18
1733878910000|2024-12-11 01:01:50|101.95|101.55|101.89|101.49|101.95|101.55|101.88|101.48|9
1733924210000|2024-12-11 13:36:50|109.44|109.04|109.54|109.14|109.57|109.17|109.44|109.04|8
1733878920000|2024-12-11 01:02:00|101.88|101.48|101.89|101.49|101.9|101.5|101.8|101.4|14
1733924220000|2024-12-11 13:37:00|109.56|109.16|109.55|109.15|109.63|109.23|109.53|109.13|14
1733878930000|2024-12-11 01:02:10|101.9|101.5|102.17|101.77|102.17|101.77|101.9|101.5|24
1733924230000|2024-12-11 13:37:10|109.51|109.11|109.54|109.14|109.57|109.17|109.47|109.07|13
1733878940000|2024-12-11 01:02:20|102.15|101.75|102.07|101.67|102.17|101.77|102.07|101.67|20
1733924240000|2024-12-11 13:37:20|109.5|109.1|109.5|109.1|109.55|109.15|109.44|109.04|10
1733878950000|2024-12-11 01:02:30|102.06|101.66|102|101.6|102.07|101.67|101.98|101.58|20
1733924250000|2024-12-11 13:37:30|109.53|109.13|109.49|109.09|109.56|109.16|109.48|109.08|9
1733878960000|2024-12-11 01:02:40|101.99|101.59|101.88|101.48|101.99|101.59|101.88|101.48|12
1733924260000|2024-12-11 13:37:40|109.52|109.12|109.51|109.11|109.52|109.12|109.43|109.03|12
1733878970000|2024-12-11 01:02:50|101.86|101.46|101.66|101.26|101.86|101.46|101.65|101.25|16
1733924270000|2024-12-11 13:37:50|109.47|109.07|109.31|108.91|109.47|109.07|109.31|108.91|5
1733878980000|2024-12-11 01:03:00|101.65|101.25|101.68|101.28|101.68|101.28|101.65|101.25|9
1733924280000|2024-12-11 13:38:00|109.32|108.92|109.41|109.01|109.41|109.01|109.3|108.9|15
1733878990000|2024-12-11 01:03:10|101.74|101.34|101.74|101.34|101.76|101.36|101.68|101.28|18
1733924290000|2024-12-11 13:38:10|109.4|109|109.33|108.93|109.4|109|109.33|108.93|3
1733879000000|2024-12-11 01:03:20|101.75|101.35|101.76|101.36|101.76|101.36|101.67|101.27|17
1733924300000|2024-12-11 13:38:20|109.26|108.86|109.25|108.85|109.26|108.86|109.15|108.75|15
1733879010000|2024-12-11 01:03:30|101.74|101.34|101.66|101.26|101.75|101.35|101.56|101.16|26
1733924310000|2024-12-11 13:38:30|109.32|108.92|109.39|108.99|109.41|109.01|109.32|108.92|9
1733879020000|2024-12-11 01:03:40|101.67|101.27|101.6|101.2|101.67|101.27|101.59|101.19|8
1733924320000|2024-12-11 13:38:40|109.4|109|109.35|108.95|109.45|109.05|109.35|108.95|10
1733879030000|2024-12-11 01:03:50|101.61|101.21|101.85|101.45|101.85|101.45|101.61|101.21|21
1733924330000|2024-12-11 13:38:50|109.4|109|109.25|108.85|109.41|109.01|109.22|108.82|10
1733879040000|2024-12-11 01:04:00|101.86|101.46|101.86|101.46|101.88|101.48|101.71|101.31|25
1733924340000|2024-12-11 13:39:00|109.23|108.83|109.12|108.72|109.24|108.84|109.1|108.7|10
1733879050000|2024-12-11 01:04:10|101.9|101.5|101.91|101.51|102.01|101.61|101.9|101.5|16
1733924350000|2024-12-11 13:39:10|109.08|108.68|108.83|108.43|109.08|108.68|108.83|108.43|7
1733879060000|2024-12-11 01:04:20|101.93|101.53|101.93|101.53|101.93|101.53|101.79|101.39|21
1733924360000|2024-12-11 13:39:20|108.81|108.41|108.54|108.14|108.81|108.41|108.54|108.14|14
1733879070000|2024-12-11 01:04:30|101.95|101.55|101.98|101.58|102.02|101.62|101.91|101.51|25
1733924370000|2024-12-11 13:39:30|108.55|108.15|108.4|108|108.59|108.19|108.4|108|7
1733879080000|2024-12-11 01:04:40|101.97|101.57|102|101.6|102.13|101.73|101.96|101.56|19
1733924380000|2024-12-11 13:39:40|108.35|107.95|108.62|108.22|108.63|108.23|108.3|107.9|18
1733879090000|2024-12-11 01:04:50|101.99|101.59|101.9|101.5|101.99|101.59|101.86|101.46|12
1733924390000|2024-12-11 13:39:50|108.64|108.24|108.58|108.18|108.66|108.26|108.46|108.06|12
1733879100000|2024-12-11 01:05:00|101.89|101.49|101.93|101.53|101.95|101.55|101.87|101.47|15
1733924400000|2024-12-11 13:40:00|108.57|108.17|108.24|107.84|108.57|108.17|108.24|107.84|8
1733879110000|2024-12-11 01:05:10|101.91|101.51|101.83|101.43|101.91|101.51|101.7|101.3|23
1733924410000|2024-12-11 13:40:10|108.27|107.87|108.02|107.62|108.36|107.96|107.98|107.58|15
1733879120000|2024-12-11 01:05:20|101.8|101.4|101.87|101.47|101.87|101.47|101.74|101.34|22
1733924420000|2024-12-11 13:40:20|107.99|107.59|107.65|107.25|107.99|107.59|107.55|107.15|13
1733879130000|2024-12-11 01:05:30|101.88|101.48|101.99|101.59|101.99|101.59|101.88|101.48|19
1733924430000|2024-12-11 13:40:30|107.55|107.15|107.93|107.53|107.93|107.53|107.43|107.03|27
1733879140000|2024-12-11 01:05:40|101.98|101.58|102.01|101.61|102.01|101.61|101.92|101.52|21
1733924440000|2024-12-11 13:40:40|107.95|107.55|108.07|107.67|108.11|107.71|107.83|107.43|20
1733879150000|2024-12-11 01:05:50|102.03|101.63|102.07|101.67|102.07|101.67|101.97|101.57|18
1733924450000|2024-12-11 13:40:50|108.08|107.68|108.12|107.72|108.13|107.73|108.01|107.61|16
1733879160000|2024-12-11 01:06:00|102.09|101.69|102.1|101.7|102.22|101.82|102.06|101.66|23
1733924460000|2024-12-11 13:41:00|108.06|107.66|107.85|107.45|108.18|107.78|107.85|107.45|20
1733879170000|2024-12-11 01:06:10|102.11|101.71|102.18|101.78|102.18|101.78|101.99|101.59|20
1733924470000|2024-12-11 13:41:10|107.79|107.39|107.57|107.17|107.86|107.46|107.51|107.11|14
1733879180000|2024-12-11 01:06:20|102.17|101.77|102.06|101.66|102.17|101.77|101.99|101.59|23
1733924480000|2024-12-11 13:41:20|107.56|107.16|107.72|107.32|107.88|107.48|107.56|107.16|24
1733879190000|2024-12-11 01:06:30|102.05|101.65|102.11|101.71|102.14|101.74|102.05|101.65|13
1733924490000|2024-12-11 13:41:30|107.69|107.29|107.8|107.4|107.84|107.44|107.69|107.29|22
1733879200000|2024-12-11 01:06:40|102.13|101.73|102.35|101.95|102.35|101.95|102.13|101.73|20
1733924500000|2024-12-11 13:41:40|107.78|107.38|108|107.6|108.01|107.61|107.73|107.33|16
1733879210000|2024-12-11 01:06:50|102.38|101.98|102.6|102.2|102.6|102.2|102.37|101.97|19
1733924510000|2024-12-11 13:41:50|108.02|107.62|108.15|107.75|108.16|107.76|108.02|107.62|14
1733879220000|2024-12-11 01:07:00|102.61|102.21|102.46|102.06|102.67|102.27|102.45|102.05|30
1733924520000|2024-12-11 13:42:00|108.13|107.73|107.91|107.51|108.13|107.73|107.89|107.49|13
1733879230000|2024-12-11 01:07:10|102.45|102.05|102.27|101.87|102.45|102.05|102.27|101.87|24
1733924530000|2024-12-11 13:42:10|107.92|107.52|108|107.6|108.05|107.65|107.89|107.49|20
1733879240000|2024-12-11 01:07:20|102.26|101.86|102.24|101.84|102.35|101.95|102.24|101.84|18
1733924540000|2024-12-11 13:42:20|108.01|107.61|108.09|107.69|108.16|107.76|107.95|107.55|21
1733879250000|2024-12-11 01:07:30|102.25|101.85|102.11|101.71|102.25|101.85|102.1|101.7|20
1733924550000|2024-12-11 13:42:30|108.1|107.7|108.28|107.88|108.29|107.89|108.1|107.7|14
1733879260000|2024-12-11 01:07:40|102.12|101.72|102.08|101.68|102.12|101.72|101.97|101.57|23
1733924560000|2024-12-11 13:42:40|108.24|107.84|108.31|107.91|108.31|107.91|108.05|107.65|21
1733879270000|2024-12-11 01:07:50|102.09|101.69|102.18|101.78|102.2|101.8|102.09|101.69|22
1733924570000|2024-12-11 13:42:50|108.23|107.83|108.1|107.7|108.23|107.83|108.04|107.64|10
1733879280000|2024-12-11 01:08:00|102.19|101.79|102.1|101.7|102.24|101.84|102.1|101.7|21
1733924580000|2024-12-11 13:43:00|108.11|107.71|108.31|107.91|108.32|107.92|108.11|107.71|13
1733879290000|2024-12-11 01:08:10|102.09|101.69|102.17|101.77|102.17|101.77|102.07|101.67|8
1733924590000|2024-12-11 13:43:10|108.3|107.9|108.23|107.83|108.3|107.9|108.2|107.8|9
1733879300000|2024-12-11 01:08:20|102.18|101.78|102.17|101.77|102.19|101.79|102.14|101.74|22
1733924600000|2024-12-11 13:43:20|108.22|107.82|108.22|107.82|108.24|107.84|108.2|107.8|9
1733879310000|2024-12-11 01:08:30|102.16|101.76|101.87|101.47|102.16|101.76|101.82|101.42|26
1733924610000|2024-12-11 13:43:30|108.23|107.83|108.11|107.71|108.3|107.9|108.1|107.7|12
1733879320000|2024-12-11 01:08:40|101.86|101.46|101.66|101.26|101.87|101.47|101.66|101.26|21
1733924620000|2024-12-11 13:43:40|108.12|107.72|108.07|107.67|108.13|107.73|108.06|107.66|13
1733879330000|2024-12-11 01:08:50|101.65|101.25|101.51|101.11|101.65|101.25|101.51|101.11|20
1733924630000|2024-12-11 13:43:50|108.08|107.68|108.15|107.75|108.2|107.8|108.08|107.68|13
1733879340000|2024-12-11 01:09:00|101.5|101.1|101.75|101.35|101.8|101.4|101.5|101.1|26
1733924640000|2024-12-11 13:44:00|108.09|107.69|108.33|107.93|108.33|107.93|108.08|107.68|20
1733879350000|2024-12-11 01:09:10|101.77|101.37|101.77|101.37|101.86|101.46|101.73|101.33|23
1733924650000|2024-12-11 13:44:10|108.36|107.96|108.12|107.72|108.4|108|108.12|107.72|15
1733879360000|2024-12-11 01:09:20|101.78|101.38|101.85|101.45|101.89|101.49|101.78|101.38|23
1733924660000|2024-12-11 13:44:20|108.13|107.73|108.12|107.72|108.13|107.73|108.01|107.61|16
1733879370000|2024-12-11 01:09:30|101.84|101.44|101.67|101.27|101.87|101.47|101.67|101.27|22
1733924670000|2024-12-11 13:44:30|108.13|107.73|108.3|107.9|108.31|107.91|108.13|107.73|18
1733879380000|2024-12-11 01:09:40|101.68|101.28|101.82|101.42|101.83|101.43|101.62|101.22|19
1733924680000|2024-12-11 13:44:40|108.31|107.91|108.29|107.89|108.36|107.96|108.28|107.88|12
1733879390000|2024-12-11 01:09:50|101.83|101.43|101.81|101.41|101.84|101.44|101.8|101.4|10
1733924690000|2024-12-11 13:44:50|108.25|107.85|108.19|107.79|108.27|107.87|108.17|107.77|9
1733879400000|2024-12-11 01:10:00|101.8|101.4|101.73|101.33|101.8|101.4|101.61|101.21|20
1733924700000|2024-12-11 13:45:00|108.19|107.79|107.94|107.54|108.19|107.79|107.93|107.53|26
1733879410000|2024-12-11 01:10:10|101.74|101.34|101.68|101.28|101.77|101.37|101.68|101.28|17
1733924710000|2024-12-11 13:45:10|107.92|107.52|107.82|107.42|107.93|107.53|107.79|107.39|11
1733879420000|2024-12-11 01:10:20|101.67|101.27|101.7|101.3|101.71|101.31|101.64|101.24|15
1733924720000|2024-12-11 13:45:20|107.81|107.41|107.7|107.3|107.86|107.46|107.67|107.27|15
1733879430000|2024-12-11 01:10:30|101.71|101.31|101.68|101.28|101.74|101.34|101.66|101.26|17
1733924730000|2024-12-11 13:45:30|107.68|107.28|107.53|107.13|107.68|107.28|107.52|107.12|27
1733879440000|2024-12-11 01:10:40|101.67|101.27|101.55|101.15|101.67|101.27|101.51|101.11|17
1733924740000|2024-12-11 13:45:40|107.52|107.12|107.75|107.35|107.78|107.38|107.52|107.12|22
1733879450000|2024-12-11 01:10:50|101.54|101.14|101.43|101.03|101.54|101.14|101.4|101|19
1733924750000|2024-12-11 13:45:50|107.77|107.37|107.93|107.53|107.93|107.53|107.74|107.34|18
1733879460000|2024-12-11 01:11:00|101.45|101.05|101.35|100.95|101.47|101.07|101.35|100.95|23
1733924760000|2024-12-11 13:46:00|107.97|107.57|108.17|107.77|108.17|107.77|107.97|107.57|22
1733879470000|2024-12-11 01:11:10|101.36|100.96|101.28|100.88|101.4|101|101.27|100.87|18
1733924770000|2024-12-11 13:46:10|108.14|107.74|108.18|107.78|108.27|107.87|108.09|107.69|23
1733879480000|2024-12-11 01:11:20|101.27|100.87|101.34|100.94|101.34|100.94|101.21|100.81|17
1733924780000|2024-12-11 13:46:20|108.16|107.76|108.07|107.67|108.16|107.76|108.04|107.64|25
1733879490000|2024-12-11 01:11:30|101.33|100.93|101.37|100.97|101.38|100.98|101.33|100.93|16
1733924790000|2024-12-11 13:46:30|108.06|107.66|108.04|107.64|108.15|107.75|108.04|107.64|21
1733879500000|2024-12-11 01:11:40|101.39|100.99|101.44|101.04|101.51|101.11|101.39|100.99|12
1733924800000|2024-12-11 13:46:40|108.05|107.65|108.04|107.64|108.11|107.71|108.04|107.64|12
1733879510000|2024-12-11 01:11:50|101.45|101.05|101.43|101.03|101.48|101.08|101.36|100.96|18
1733924810000|2024-12-11 13:46:50|108.05|107.65|108.02|107.62|108.05|107.65|107.99|107.59|8
1733879520000|2024-12-11 01:12:00|101.42|101.02|101.44|101.04|101.47|101.07|101.36|100.96|25
1733924820000|2024-12-11 13:47:00|108.03|107.63|108.05|107.65|108.19|107.79|108.01|107.61|26
1733879530000|2024-12-11 01:12:10|101.39|100.99|101.3|100.9|101.4|101|101.3|100.9|23
1733924830000|2024-12-11 13:47:10|108.03|107.63|107.88|107.48|108.03|107.63|107.83|107.43|21
1733879540000|2024-12-11 01:12:20|101.29|100.89|101.51|101.11|101.51|101.11|101.28|100.88|18
1733924840000|2024-12-11 13:47:20|107.89|107.49|107.97|107.57|108.08|107.68|107.89|107.49|25
1733879550000|2024-12-11 01:12:30|101.49|101.09|101.44|101.04|101.57|101.17|101.43|101.03|21
1733924850000|2024-12-11 13:47:30|107.96|107.56|108.01|107.61|108.01|107.61|107.91|107.51|21
1733879560000|2024-12-11 01:12:40|101.45|101.05|101.49|101.09|101.55|101.15|101.44|101.04|20
1733924860000|2024-12-11 13:47:40|108|107.6|108|107.6|108.03|107.63|108|107.6|8
1733879570000|2024-12-11 01:12:50|101.5|101.1|101.4|101|101.5|101.1|101.39|100.99|14
1733924870000|2024-12-11 13:47:50|107.95|107.55|107.85|107.45|107.96|107.56|107.85|107.45|11
1733879580000|2024-12-11 01:13:00|101.42|101.02|101.61|101.21|101.65|101.25|101.41|101.01|22
1733924880000|2024-12-11 13:48:00|107.84|107.44|107.97|107.57|107.99|107.59|107.83|107.43|25
1733879590000|2024-12-11 01:13:10|101.63|101.23|101.63|101.23|101.75|101.35|101.58|101.18|26
1733924890000|2024-12-11 13:48:10|107.98|107.58|107.83|107.43|108.02|107.62|107.82|107.42|19
1733879600000|2024-12-11 01:13:20|101.64|101.24|101.75|101.35|101.75|101.35|101.64|101.24|16
1733924900000|2024-12-11 13:48:20|107.84|107.44|107.93|107.53|107.93|107.53|107.75|107.35|23
1733879610000|2024-12-11 01:13:30|101.73|101.33|101.82|101.42|101.82|101.42|101.73|101.33|16
1733924910000|2024-12-11 13:48:30|107.94|107.54|108.18|107.78|108.19|107.79|107.94|107.54|18
1733879620000|2024-12-11 01:13:40|101.81|101.41|101.7|101.3|101.81|101.41|101.65|101.25|19
1733924920000|2024-12-11 13:48:40|108.15|107.75|108.07|107.67|108.19|107.79|108.04|107.64|16
1733879630000|2024-12-11 01:13:50|101.71|101.31|101.65|101.25|101.71|101.31|101.65|101.25|11
1733924930000|2024-12-11 13:48:50|108.09|107.69|108.03|107.63|108.11|107.71|108.02|107.62|19
1733879640000|2024-12-11 01:14:00|101.66|101.26|101.6|101.2|101.71|101.31|101.56|101.16|23
1733924940000|2024-12-11 13:49:00|108.02|107.62|107.96|107.56|108.05|107.65|107.92|107.52|25
1733879650000|2024-12-11 01:14:10|101.61|101.21|101.56|101.16|101.62|101.22|101.54|101.14|20
1733924950000|2024-12-11 13:49:10|107.97|107.57|107.77|107.37|108.02|107.62|107.76|107.36|23
1733879660000|2024-12-11 01:14:20|101.55|101.15|101.41|101.01|101.56|101.16|101.38|100.98|17
1733924960000|2024-12-11 13:49:20|107.76|107.36|107.71|107.31|107.81|107.41|107.71|107.31|20
1733879670000|2024-12-11 01:14:30|101.45|101.05|101.56|101.16|101.56|101.16|101.45|101.05|10
1733924970000|2024-12-11 13:49:30|107.64|107.24|107.76|107.36|107.8|107.4|107.63|107.23|18
1733879680000|2024-12-11 01:14:40|101.57|101.17|101.57|101.17|101.68|101.28|101.54|101.14|19
1733924980000|2024-12-11 13:49:40|107.73|107.33|107.64|107.24|107.75|107.35|107.62|107.22|16
1733879690000|2024-12-11 01:14:50|101.58|101.18|101.37|100.97|101.59|101.19|101.37|100.97|20
1733924990000|2024-12-11 13:49:50|107.65|107.25|107.65|107.25|107.7|107.3|107.64|107.24|16
1733879700000|2024-12-11 01:15:00|101.38|100.98|101.46|101.06|101.57|101.17|101.38|100.98|21
1733925000000|2024-12-11 13:50:00|107.66|107.26|107.69|107.29|107.73|107.33|107.65|107.25|18
1733879710000|2024-12-11 01:15:10|101.47|101.07|101.35|100.95|101.48|101.08|101.26|100.86|20
1733925010000|2024-12-11 13:50:10|107.68|107.28|107.66|107.26|107.87|107.47|107.66|107.26|28
1733879720000|2024-12-11 01:15:20|101.4|101|101.42|101.02|101.43|101.03|101.37|100.97|13
1733925020000|2024-12-11 13:50:20|107.65|107.25|107.73|107.33|107.77|107.37|107.57|107.17|25
1733879730000|2024-12-11 01:15:30|101.39|100.99|101.25|100.85|101.39|100.99|101.22|100.82|16
1733925030000|2024-12-11 13:50:30|107.67|107.27|107.57|107.17|107.68|107.28|107.57|107.17|15
1733879740000|2024-12-11 01:15:40|101.24|100.84|101.35|100.95|101.35|100.95|101.24|100.84|13
1733925040000|2024-12-11 13:50:40|107.56|107.16|107.42|107.02|107.63|107.23|107.42|107.02|16
1733879750000|2024-12-11 01:15:50|101.36|100.96|101.37|100.97|101.46|101.06|101.36|100.96|21
1733925050000|2024-12-11 13:50:50|107.44|107.04|107.42|107.02|107.48|107.08|107.37|106.97|16
1733879760000|2024-12-11 01:16:00|101.32|100.92|101.34|100.94|101.34|100.94|101.25|100.85|15
1733925060000|2024-12-11 13:51:00|107.38|106.98|107.25|106.85|107.38|106.98|107.22|106.82|17
1733879770000|2024-12-11 01:16:10|101.33|100.93|101.27|100.87|101.33|100.93|101.27|100.87|12
1733925070000|2024-12-11 13:51:10|107.26|106.86|107.36|106.96|107.36|106.96|107.11|106.71|26
1733879780000|2024-12-11 01:16:20|101.28|100.88|101.4|101|101.47|101.07|101.28|100.88|23
1733925080000|2024-12-11 13:51:20|107.37|106.97|107.34|106.94|107.4|107|107.34|106.94|21
1733879790000|2024-12-11 01:16:30|101.41|101.01|101.48|101.08|101.48|101.08|101.38|100.98|18
1733925090000|2024-12-11 13:51:30|107.35|106.95|107.38|106.98|107.45|107.05|107.35|106.95|19
1733879800000|2024-12-11 01:16:40|101.49|101.09|101.5|101.1|101.58|101.18|101.49|101.09|19
1733925100000|2024-12-11 13:51:40|107.36|106.96|107.21|106.81|107.36|106.96|107.18|106.78|23
1733879810000|2024-12-11 01:16:50|101.48|101.08|101.23|100.83|101.48|101.08|101.23|100.83|17
1733925110000|2024-12-11 13:51:50|107.2|106.8|107.27|106.87|107.28|106.88|107.17|106.77|17
1733879820000|2024-12-11 01:17:00|101.22|100.82|101.46|101.06|101.46|101.06|101.21|100.81|19
1733925120000|2024-12-11 13:52:00|107.29|106.89|107.34|106.94|107.39|106.99|107.27|106.87|19
1733879830000|2024-12-11 01:17:10|101.47|101.07|101.41|101.01|101.51|101.11|101.39|100.99|20
1733925130000|2024-12-11 13:52:10|107.35|106.95|107.18|106.78|107.36|106.96|107.18|106.78|15
1733879840000|2024-12-11 01:17:20|101.43|101.03|101.65|101.25|101.68|101.28|101.43|101.03|20
1733925140000|2024-12-11 13:52:20|107.15|106.75|107.25|106.85|107.34|106.94|107.15|106.75|22
1733879850000|2024-12-11 01:17:30|101.63|101.23|101.49|101.09|101.64|101.24|101.49|101.09|16
1733925150000|2024-12-11 13:52:30|107.26|106.86|107.3|106.9|107.36|106.96|107.26|106.86|22
1733879860000|2024-12-11 01:17:40|101.48|101.08|101.7|101.3|101.7|101.3|101.48|101.08|21
1733925160000|2024-12-11 13:52:40|107.35|106.95|107.28|106.88|107.35|106.95|107.27|106.87|15
1733879870000|2024-12-11 01:17:50|101.71|101.31|101.54|101.14|101.81|101.41|101.54|101.14|25
1733925170000|2024-12-11 13:52:50|107.27|106.87|107.48|107.08|107.48|107.08|107.27|106.87|19
1733879880000|2024-12-11 01:18:00|101.52|101.12|101.7|101.3|101.7|101.3|101.52|101.12|22
1733925180000|2024-12-11 13:53:00|107.49|107.09|107.36|106.96|107.49|107.09|107.36|106.96|16
1733879890000|2024-12-11 01:18:10|101.73|101.33|101.87|101.47|101.87|101.47|101.7|101.3|22
1733925190000|2024-12-11 13:53:10|107.35|106.95|107.26|106.86|107.37|106.97|107.25|106.85|20
1733879900000|2024-12-11 01:18:20|101.88|101.48|101.69|101.29|101.9|101.5|101.65|101.25|18
1733925200000|2024-12-11 13:53:20|107.25|106.85|107.33|106.93|107.35|106.95|107.25|106.85|12
1733879910000|2024-12-11 01:18:30|101.7|101.3|101.69|101.29|101.76|101.36|101.67|101.27|21
1733925210000|2024-12-11 13:53:30|107.34|106.94|107.43|107.03|107.46|107.06|107.33|106.93|20
1733879920000|2024-12-11 01:18:40|101.7|101.3|101.92|101.52|101.92|101.52|101.69|101.29|20
1733925220000|2024-12-11 13:53:40|107.44|107.04|107.35|106.95|107.44|107.04|107.35|106.95|15
1733879930000|2024-12-11 01:18:50|101.96|101.56|102.01|101.61|102.01|101.61|101.93|101.53|14
1733925230000|2024-12-11 13:53:50|107.36|106.96|107.3|106.9|107.36|106.96|107.25|106.85|13
1733879940000|2024-12-11 01:19:00|101.98|101.58|102.24|101.84|102.24|101.84|101.98|101.58|22
1733925240000|2024-12-11 13:54:00|107.32|106.92|107.47|107.07|107.47|107.07|107.31|106.91|18
1733879950000|2024-12-11 01:19:10|102.26|101.86|102.47|102.07|102.47|102.07|102.26|101.86|24
1733925250000|2024-12-11 13:54:10|107.46|107.06|107.46|107.06|107.51|107.11|107.43|107.03|21
1733879960000|2024-12-11 01:19:20|102.48|102.08|102.53|102.13|102.57|102.17|102.48|102.08|20
1733925260000|2024-12-11 13:54:20|107.47|107.07|107.51|107.11|107.59|107.19|107.43|107.03|27
1733879970000|2024-12-11 01:19:30|102.52|102.12|102.07|101.67|102.52|102.12|102|101.6|25
1733925270000|2024-12-11 13:54:30|107.5|107.1|107.46|107.06|107.52|107.12|107.45|107.05|14
1733879980000|2024-12-11 01:19:40|102.08|101.68|101.88|101.48|102.08|101.68|101.83|101.43|23
1733925280000|2024-12-11 13:54:40|107.45|107.05|107.37|106.97|107.45|107.05|107.37|106.97|12
1733879990000|2024-12-11 01:19:50|101.89|101.49|102.01|101.61|102.03|101.63|101.89|101.49|20
1733925290000|2024-12-11 13:54:50|107.35|106.95|107.2|106.8|107.36|106.96|107.19|106.79|11
1733880000000|2024-12-11 01:20:00|102.06|101.66|102|101.6|102.09|101.69|101.93|101.53|21
1733925300000|2024-12-11 13:55:00|107.19|106.79|106.95|106.55|107.19|106.79|106.95|106.55|18
1733880010000|2024-12-11 01:20:10|102.01|101.61|101.82|101.42|102.01|101.61|101.77|101.37|25
1733925310000|2024-12-11 13:55:10|106.9|106.5|106.75|106.35|106.9|106.5|106.75|106.35|6
1733880020000|2024-12-11 01:20:20|101.83|101.43|101.8|101.4|101.88|101.48|101.78|101.38|18
1733925320000|2024-12-11 13:55:20|106.76|106.36|107.03|106.63|107.03|106.63|106.76|106.36|23
1733880030000|2024-12-11 01:20:30|101.78|101.38|101.71|101.31|101.81|101.41|101.71|101.31|19
1733925330000|2024-12-11 13:55:30|107.02|106.62|107.13|106.73|107.14|106.74|107.02|106.62|11
1733880040000|2024-12-11 01:20:40|101.7|101.3|101.72|101.32|101.78|101.38|101.68|101.28|13
1733925340000|2024-12-11 13:55:40|107.12|106.72|107.16|106.76|107.17|106.77|107.06|106.66|16
1733880050000|2024-12-11 01:20:50|101.71|101.31|101.49|101.09|101.74|101.34|101.49|101.09|29
1733925350000|2024-12-11 13:55:50|107.14|106.74|107.16|106.76|107.16|106.76|107.09|106.69|13
1733880060000|2024-12-11 01:21:00|101.45|101.05|101.42|101.02|101.56|101.16|101.42|101.02|23
1733925360000|2024-12-11 13:56:00|107.15|106.75|107.37|106.97|107.38|106.98|107.14|106.74|24
1733880070000|2024-12-11 01:21:10|101.41|101.01|101.39|100.99|101.5|101.1|101.38|100.98|21
1733925370000|2024-12-11 13:56:10|107.34|106.94|107.36|106.96|107.36|106.96|107.33|106.93|16
1733880080000|2024-12-11 01:21:20|101.36|100.96|101.4|101|101.45|101.05|101.36|100.96|18
1733925380000|2024-12-11 13:56:20|107.35|106.95|107.43|107.03|107.43|107.03|107.33|106.93|17
1733880090000|2024-12-11 01:21:30|101.37|100.97|101.23|100.83|101.38|100.98|101.21|100.81|23
1733925390000|2024-12-11 13:56:30|107.47|107.07|107.53|107.13|107.54|107.14|107.45|107.05|20
1733880100000|2024-12-11 01:21:40|101.22|100.82|100.98|100.58|101.22|100.82|100.98|100.58|14
1733925400000|2024-12-11 13:56:40|107.54|107.14|107.41|107.01|107.54|107.14|107.35|106.95|23
1733880110000|2024-12-11 01:21:50|100.96|100.56|100.76|100.36|100.96|100.56|100.76|100.36|19
1733925410000|2024-12-11 13:56:50|107.4|107|107.43|107.03|107.5|107.1|107.37|106.97|17
1733880120000|2024-12-11 01:22:00|100.77|100.37|101.11|100.71|101.14|100.74|100.77|100.37|31
1733925420000|2024-12-11 13:57:00|107.42|107.02|107.56|107.16|107.56|107.16|107.42|107.02|18
1733880130000|2024-12-11 01:22:10|101.09|100.69|101.01|100.61|101.1|100.7|101|100.6|29
1733925430000|2024-12-11 13:57:10|107.57|107.17|107.62|107.22|107.62|107.22|107.57|107.17|12
1733880140000|2024-12-11 01:22:20|101|100.6|100.92|100.52|101.01|100.61|100.9|100.5|25
1733925440000|2024-12-11 13:57:20|107.64|107.24|107.65|107.25|107.72|107.32|107.64|107.24|14
1733880150000|2024-12-11 01:22:30|100.91|100.51|100.98|100.58|100.98|100.58|100.9|100.5|18
1733925450000|2024-12-11 13:57:30|107.66|107.26|107.76|107.36|107.8|107.4|107.64|107.24|20
1733880160000|2024-12-11 01:22:40|100.99|100.59|100.99|100.59|101.06|100.66|100.97|100.57|17
1733925460000|2024-12-11 13:57:40|107.75|107.35|107.62|107.22|107.75|107.35|107.61|107.21|17
1733880170000|2024-12-11 01:22:50|100.98|100.58|100.98|100.58|101.01|100.61|100.94|100.54|18
1733925470000|2024-12-11 13:57:50|107.61|107.21|107.61|107.21|107.63|107.23|107.61|107.21|13
1733880180000|2024-12-11 01:23:00|100.99|100.59|100.69|100.29|100.99|100.59|100.69|100.29|22
1733925480000|2024-12-11 13:58:00|107.62|107.22|108|107.6|108|107.6|107.54|107.14|21
1733880190000|2024-12-11 01:23:10|100.68|100.28|100.73|100.33|100.77|100.37|100.62|100.22|21
1733925490000|2024-12-11 13:58:10|108.16|107.76|108.29|107.89|108.34|107.94|108.15|107.75|15
1733880200000|2024-12-11 01:23:20|100.72|100.32|100.53|100.13|100.73|100.33|100.52|100.12|18
1733925500000|2024-12-11 13:58:20|108.28|107.88|108.18|107.78|108.28|107.88|108.16|107.76|14
1733880210000|2024-12-11 01:23:30|100.52|100.12|100.43|100.03|100.52|100.12|100.42|100.02|20
1733925510000|2024-12-11 13:58:30|108.19|107.79|108.15|107.75|108.19|107.79|108.15|107.75|9
1733880220000|2024-12-11 01:23:40|100.44|100.04|100.43|100.03|100.48|100.08|100.39|99.99|21
1733925520000|2024-12-11 13:58:40|108.16|107.76|108.1|107.7|108.16|107.76|108.1|107.7|7
1733880230000|2024-12-11 01:23:50|100.44|100.04|100.54|100.14|100.55|100.15|100.42|100.02|15
1733925530000|2024-12-11 13:58:50|108.09|107.69|108.13|107.73|108.13|107.73|108.04|107.64|9
1733880240000|2024-12-11 01:24:00|100.55|100.15|100.52|100.12|100.55|100.15|100.47|100.07|16
1733925540000|2024-12-11 13:59:00|108.12|107.72|108.23|107.83|108.24|107.84|108.12|107.72|7
1733880250000|2024-12-11 01:24:10|100.5|100.1|100.71|100.31|100.72|100.32|100.5|100.1|18
1733925550000|2024-12-11 13:59:10|108.22|107.82|108.2|107.8|108.23|107.83|108.19|107.79|9
1733880260000|2024-12-11 01:24:20|100.67|100.27|100.53|100.13|100.67|100.27|100.53|100.13|23
1733925560000|2024-12-11 13:59:20|108.19|107.79|108.15|107.75|108.19|107.79|108.13|107.73|9
1733880270000|2024-12-11 01:24:30|100.52|100.12|100.61|100.21|100.63|100.23|100.51|100.11|20
1733925570000|2024-12-11 13:59:30|108.14|107.74|108.24|107.84|108.27|107.87|108.14|107.74|15
1733880280000|2024-12-11 01:24:40|100.62|100.22|100.47|100.07|100.63|100.23|100.47|100.07|20
1733925580000|2024-12-11 13:59:40|108.25|107.85|108.15|107.75|108.25|107.85|108.15|107.75|8
1733880290000|2024-12-11 01:24:50|100.48|100.08|100.47|100.07|100.53|100.13|100.47|100.07|18
1733925590000|2024-12-11 13:59:50|108.14|107.74|108.12|107.72|108.18|107.78|108.12|107.72|13
1733880300000|2024-12-11 01:25:00|100.48|100.08|100.69|100.29|100.69|100.29|100.48|100.08|24
1733925600000|2024-12-11 14:00:00|108.13|107.73|108.06|107.66|108.13|107.73|108.04|107.64|12
1733880310000|2024-12-11 01:25:10|100.68|100.28|100.67|100.27|100.68|100.28|100.57|100.17|22
1733925610000|2024-12-11 14:00:10|108.07|107.67|108.15|107.75|108.19|107.79|108.07|107.67|13
1733880320000|2024-12-11 01:25:20|100.66|100.26|100.4|100|100.66|100.26|100.39|99.99|27
1733925620000|2024-12-11 14:00:20|108.14|107.74|108.06|107.66|108.16|107.76|108.06|107.66|11
1733880330000|2024-12-11 01:25:30|100.38|99.98|100.4|100|100.45|100.05|100.31|99.91|22
1733925630000|2024-12-11 14:00:30|108.05|107.65|108.1|107.7|108.11|107.71|107.95|107.55|14
1733880340000|2024-12-11 01:25:40|100.41|100.01|100.27|99.87|100.43|100.03|100.24|99.84|16
1733925640000|2024-12-11 14:00:40|108.11|107.71|108.29|107.89|108.29|107.89|108.11|107.71|19
1733880350000|2024-12-11 01:25:50|100.29|99.89|100.18|99.78|100.31|99.91|100.18|99.78|13
1733925650000|2024-12-11 14:00:50|108.27|107.87|108.29|107.89|108.29|107.89|108.22|107.82|6
1733880360000|2024-12-11 01:26:00|100.13|99.73|99.78|99.38|100.13|99.73|99.78|99.38|24
1733925660000|2024-12-11 14:01:00|108.3|107.9|108.14|107.74|108.3|107.9|108.13|107.73|17
1733880370000|2024-12-11 01:26:10|99.79|99.39|99.94|99.54|99.94|99.54|99.77|99.37|17
1733925670000|2024-12-11 14:01:10|108.13|107.73|108.03|107.63|108.14|107.74|108.03|107.63|12
1733880380000|2024-12-11 01:26:20|99.92|99.52|99.8|99.4|99.97|99.57|99.78|99.38|19
1733925680000|2024-12-11 14:01:20|108.02|107.62|108.1|107.7|108.13|107.73|108.02|107.62|13
1733880390000|2024-12-11 01:26:30|99.79|99.39|99.7|99.3|99.79|99.39|99.69|99.29|21
1733925690000|2024-12-11 14:01:30|108.11|107.71|107.76|107.36|108.11|107.71|107.75|107.35|18
1733880400000|2024-12-11 01:26:40|99.69|99.29|99.86|99.46|99.86|99.46|99.68|99.28|14
1733925700000|2024-12-11 14:01:40|107.75|107.35|107.74|107.34|107.78|107.38|107.74|107.34|15
1733880410000|2024-12-11 01:26:50|99.87|99.47|99.83|99.43|99.88|99.48|99.78|99.38|14
1733925710000|2024-12-11 14:01:50|107.73|107.33|107.7|107.3|107.73|107.33|107.62|107.22|22
1733880420000|2024-12-11 01:27:00|99.86|99.46|99.79|99.39|99.89|99.49|99.77|99.37|25
1733925720000|2024-12-11 14:02:00|107.71|107.31|107.85|107.45|107.89|107.49|107.71|107.31|17
1733880430000|2024-12-11 01:27:10|99.78|99.38|99.8|99.4|99.92|99.52|99.78|99.38|23
1733925730000|2024-12-11 14:02:10|107.84|107.44|107.74|107.34|107.84|107.44|107.71|107.31|19
1733880440000|2024-12-11 01:27:20|99.79|99.39|99.86|99.46|99.88|99.48|99.79|99.39|19
1733925740000|2024-12-11 14:02:20|107.75|107.35|107.65|107.25|107.83|107.43|107.65|107.25|20
1733880450000|2024-12-11 01:27:30|99.87|99.47|99.79|99.39|99.88|99.48|99.78|99.38|19
1733925750000|2024-12-11 14:02:30|107.66|107.26|107.72|107.32|107.72|107.32|107.63|107.23|13
1733880460000|2024-12-11 01:27:40|99.78|99.38|99.77|99.37|99.79|99.39|99.76|99.36|13
1733925760000|2024-12-11 14:02:40|107.71|107.31|107.59|107.19|107.76|107.36|107.59|107.19|18
1733880470000|2024-12-11 01:27:50|99.78|99.38|99.7|99.3|99.81|99.41|99.7|99.3|13
1733925770000|2024-12-11 14:02:50|107.58|107.18|107.53|107.13|107.58|107.18|107.51|107.11|12
1733880480000|2024-12-11 01:28:00|99.64|99.24|99.9|99.5|99.94|99.54|99.64|99.24|23
1733925780000|2024-12-11 14:03:00|107.54|107.14|107.52|107.12|107.54|107.14|107.42|107.02|19
1733880490000|2024-12-11 01:28:10|99.89|99.49|99.68|99.28|99.89|99.49|99.68|99.28|24
1733925790000|2024-12-11 14:03:10|107.53|107.13|107.43|107.03|107.54|107.14|107.43|107.03|13
1733880500000|2024-12-11 01:28:20|99.66|99.26|99.81|99.41|99.81|99.41|99.65|99.25|19
1733925800000|2024-12-11 14:03:20|107.42|107.02|107.55|107.15|107.55|107.15|107.39|106.99|18
1733880510000|2024-12-11 01:28:30|99.78|99.38|99.77|99.37|99.81|99.41|99.69|99.29|21
1733925810000|2024-12-11 14:03:30|107.61|107.21|107.61|107.21|107.61|107.21|107.56|107.16|13
1733880520000|2024-12-11 01:28:40|99.75|99.35|99.87|99.47|99.87|99.47|99.75|99.35|14
1733925820000|2024-12-11 14:03:40|107.62|107.22|107.56|107.16|107.62|107.22|107.55|107.15|10
1733880530000|2024-12-11 01:28:50|99.86|99.46|99.69|99.29|99.86|99.46|99.67|99.27|20
1733925830000|2024-12-11 14:03:50|107.55|107.15|107.58|107.18|107.61|107.21|107.55|107.15|8
1733880540000|2024-12-11 01:29:00|99.7|99.3|99.68|99.28|99.78|99.38|99.68|99.28|23
1733925840000|2024-12-11 14:04:00|107.57|107.17|107.55|107.15|107.57|107.17|107.55|107.15|5
1733880550000|2024-12-11 01:29:10|99.69|99.29|99.6|99.2|99.69|99.29|99.59|99.19|14
1733925850000|2024-12-11 14:04:10|107.56|107.16|107.44|107.04|107.64|107.24|107.44|107.04|18
1733880560000|2024-12-11 01:29:20|99.59|99.19|99.49|99.09|99.66|99.26|99.49|99.09|18
1733925860000|2024-12-11 14:04:20|107.43|107.03|107.42|107.02|107.45|107.05|107.36|106.96|20
1733880570000|2024-12-11 01:29:30|99.48|99.08|99.54|99.14|99.57|99.17|99.48|99.08|11
1733925870000|2024-12-11 14:04:30|107.41|107.01|107.44|107.04|107.45|107.05|107.37|106.97|13
1733880580000|2024-12-11 01:29:40|99.55|99.15|99.49|99.09|99.6|99.2|99.49|99.09|19
1733925880000|2024-12-11 14:04:40|107.42|107.02|107.46|107.06|107.47|107.07|107.37|106.97|17
1733880590000|2024-12-11 01:29:50|99.5|99.1|99.57|99.17|99.57|99.17|99.48|99.08|12
1733925890000|2024-12-11 14:04:50|107.45|107.05|107.27|106.87|107.46|107.06|107.26|106.86|17
1733880600000|2024-12-11 01:30:00|99.58|99.18|99.6|99.2|99.62|99.22|99.57|99.17|21
1733925900000|2024-12-11 14:05:00|107.33|106.93|107.35|106.95|107.36|106.96|107.33|106.93|16
1733880610000|2024-12-11 01:30:10|99.52|99.12|99.75|99.35|99.75|99.35|99.52|99.12|20
1733925910000|2024-12-11 14:05:10|107.32|106.92|107.43|107.03|107.43|107.03|107.27|106.87|20
1733880620000|2024-12-11 01:30:20|99.76|99.36|99.62|99.22|99.77|99.37|99.53|99.13|25
1733925920000|2024-12-11 14:05:20|107.44|107.04|107.5|107.1|107.56|107.16|107.44|107.04|22
1733880630000|2024-12-11 01:30:30|99.63|99.23|99.79|99.39|99.79|99.39|99.6|99.2|23
1733925930000|2024-12-11 14:05:30|107.51|107.11|107.51|107.11|107.55|107.15|107.45|107.05|11
1733880640000|2024-12-11 01:30:40|99.8|99.4|99.86|99.46|99.88|99.48|99.7|99.3|20
1733925940000|2024-12-11 14:05:40|107.49|107.09|107.64|107.24|107.64|107.24|107.47|107.07|20
1733880650000|2024-12-11 01:30:50|99.79|99.39|99.76|99.36|99.79|99.39|99.69|99.29|15
1733925950000|2024-12-11 14:05:50|107.63|107.23|107.67|107.27|107.68|107.28|107.63|107.23|10
1733880660000|2024-12-11 01:31:00|99.77|99.37|99.74|99.34|99.77|99.37|99.68|99.28|20
1733925960000|2024-12-11 14:06:00|107.68|107.28|107.67|107.27|107.68|107.28|107.57|107.17|17
1733880670000|2024-12-11 01:31:10|99.75|99.35|99.89|99.49|99.89|99.49|99.75|99.35|20
1733925970000|2024-12-11 14:06:10|107.65|107.25|107.72|107.32|107.72|107.32|107.65|107.25|10
1733880680000|2024-12-11 01:31:20|99.9|99.5|99.85|99.45|99.9|99.5|99.77|99.37|16
1733925980000|2024-12-11 14:06:20|107.71|107.31|107.67|107.27|107.78|107.38|107.67|107.27|15
1733880690000|2024-12-11 01:31:30|99.83|99.43|99.68|99.28|99.83|99.43|99.66|99.26|23
1733925990000|2024-12-11 14:06:30|107.68|107.28|107.66|107.26|107.68|107.28|107.65|107.25|11
1733880700000|2024-12-11 01:31:40|99.67|99.27|99.65|99.25|99.68|99.28|99.64|99.24|18
1733926000000|2024-12-11 14:06:40|107.65|107.25|107.71|107.31|107.71|107.31|107.64|107.24|10
1733880710000|2024-12-11 01:31:50|99.66|99.26|99.85|99.45|99.89|99.49|99.66|99.26|24
1733926010000|2024-12-11 14:06:50|107.72|107.32|107.65|107.25|107.72|107.32|107.65|107.25|11
1733880720000|2024-12-11 01:32:00|99.86|99.46|99.77|99.37|99.93|99.53|99.77|99.37|25
1733926020000|2024-12-11 14:07:00|107.64|107.24|107.48|107.08|107.64|107.24|107.46|107.06|17
1733880730000|2024-12-11 01:32:10|99.78|99.38|99.83|99.43|99.87|99.47|99.77|99.37|20
1733926030000|2024-12-11 14:07:10|107.45|107.05|107.55|107.15|107.55|107.15|107.45|107.05|13
1733880740000|2024-12-11 01:32:20|99.85|99.45|99.79|99.39|99.9|99.5|99.77|99.37|19
1733926040000|2024-12-11 14:07:20|107.54|107.14|107.65|107.25|107.65|107.25|107.54|107.14|18
1733880750000|2024-12-11 01:32:30|99.8|99.4|100.08|99.68|100.08|99.68|99.79|99.39|22
1733926050000|2024-12-11 14:07:30|107.66|107.26|107.41|107.01|107.66|107.26|107.4|107|16
1733880760000|2024-12-11 01:32:40|100.06|99.66|99.98|99.58|100.06|99.66|99.95|99.55|20
1733926060000|2024-12-11 14:07:40|107.42|107.02|107.53|107.13|107.53|107.13|107.42|107.02|9
1733880770000|2024-12-11 01:32:50|99.97|99.57|100.06|99.66|100.06|99.66|99.95|99.55|12
1733926070000|2024-12-11 14:07:50|107.48|107.08|107.21|106.81|107.48|107.08|107.21|106.81|14
1733880780000|2024-12-11 01:33:00|100.04|99.64|100.2|99.8|100.25|99.85|99.97|99.57|22
1733926080000|2024-12-11 14:08:00|107.2|106.8|107.33|106.93|107.36|106.96|107.2|106.8|18
1733880790000|2024-12-11 01:33:10|100.21|99.81|100.29|99.89|100.29|99.89|100.11|99.71|24
1733926090000|2024-12-11 14:08:10|107.34|106.94|107.22|106.82|107.34|106.94|107.21|106.81|13
1733880800000|2024-12-11 01:33:20|100.3|99.9|100.36|99.96|100.37|99.97|100.22|99.82|22
1733926100000|2024-12-11 14:08:20|107.23|106.83|107.13|106.73|107.33|106.93|107.13|106.73|16
1733880810000|2024-12-11 01:33:30|100.33|99.93|100.27|99.87|100.33|99.93|100.27|99.87|15
1733926110000|2024-12-11 14:08:30|107.16|106.76|107.23|106.83|107.24|106.84|107.08|106.68|11
1733880820000|2024-12-11 01:33:40|100.26|99.86|100.2|99.8|100.26|99.86|100.1|99.7|20
1733926120000|2024-12-11 14:08:40|107.21|106.81|107.15|106.75|107.21|106.81|107.13|106.73|12
1733880830000|2024-12-11 01:33:50|100.17|99.77|100.25|99.85|100.25|99.85|100.17|99.77|19
1733926130000|2024-12-11 14:08:50|107.16|106.76|107.24|106.84|107.24|106.84|107.16|106.76|7
1733880840000|2024-12-11 01:34:00|100.24|99.84|100.16|99.76|100.25|99.85|100.16|99.76|12
1733926140000|2024-12-11 14:09:00|107.26|106.86|107.22|106.82|107.33|106.93|107.16|106.76|24
1733880850000|2024-12-11 01:34:10|100.18|99.78|100.19|99.79|100.24|99.84|100.17|99.77|19
1733926150000|2024-12-11 14:09:10|107.23|106.83|107.16|106.76|107.24|106.84|107.12|106.72|12
1733880860000|2024-12-11 01:34:20|100.16|99.76|100.05|99.65|100.19|99.79|100.04|99.64|17
1733926160000|2024-12-11 14:09:20|107.15|106.75|107.05|106.65|107.15|106.75|107.05|106.65|12
1733880870000|2024-12-11 01:34:30|100.06|99.66|100.21|99.81|100.21|99.81|100.06|99.66|13
1733926170000|2024-12-11 14:09:30|107.03|106.63|107.1|106.7|107.12|106.72|107.03|106.63|15
1733880880000|2024-12-11 01:34:40|100.2|99.8|100.16|99.76|100.29|99.89|100.16|99.76|12
1733926180000|2024-12-11 14:09:40|107.11|106.71|107.18|106.78|107.21|106.81|107.11|106.71|13
1733880890000|2024-12-11 01:34:50|100.15|99.75|100.01|99.61|100.15|99.75|100|99.6|17
1733926190000|2024-12-11 14:09:50|107.19|106.79|107.12|106.72|107.19|106.79|107.12|106.72|8
1733880900000|2024-12-11 01:35:00|100.02|99.62|100.09|99.69|100.15|99.75|100.02|99.62|22
1733926200000|2024-12-11 14:10:00|107.13|106.73|107.13|106.73|107.18|106.78|107.12|106.72|11
1733880910000|2024-12-11 01:35:10|100.11|99.71|100.29|99.89|100.31|99.91|100.11|99.71|25
1733926210000|2024-12-11 14:10:10|107.11|106.71|107.05|106.65|107.11|106.71|107.02|106.62|12
1733880920000|2024-12-11 01:35:20|100.28|99.88|100.26|99.86|100.28|99.88|100.18|99.78|20
1733926220000|2024-12-11 14:10:20|107.04|106.64|106.93|106.53|107.04|106.64|106.9|106.5|15
1733880930000|2024-12-11 01:35:30|100.24|99.84|100.27|99.87|100.27|99.87|100.17|99.77|18
1733926230000|2024-12-11 14:10:30|106.9|106.5|106.95|106.55|107|106.6|106.9|106.5|13
1733880940000|2024-12-11 01:35:40|100.28|99.88|100.12|99.72|100.28|99.88|100.12|99.72|14
1733926240000|2024-12-11 14:10:40|106.91|106.51|106.89|106.49|106.92|106.52|106.88|106.48|14
1733880950000|2024-12-11 01:35:50|100.15|99.75|100.17|99.77|100.17|99.77|100.13|99.73|12
1733926250000|2024-12-11 14:10:50|106.88|106.48|106.98|106.58|106.98|106.58|106.88|106.48|9
1733880960000|2024-12-11 01:36:00|100.16|99.76|100.19|99.79|100.19|99.79|100.13|99.73|11
1733926260000|2024-12-11 14:11:00|106.97|106.57|107.01|106.61|107.02|106.62|106.96|106.56|17
1733880970000|2024-12-11 01:36:10|100.25|99.85|100.47|100.07|100.47|100.07|100.24|99.84|20
1733926270000|2024-12-11 14:11:10|107.02|106.62|106.98|106.58|107.08|106.68|106.97|106.57|12
1733880980000|2024-12-11 01:36:20|100.46|100.06|100.47|100.07|100.47|100.07|100.35|99.95|16
1733926280000|2024-12-11 14:11:20|106.97|106.57|106.96|106.56|106.97|106.57|106.92|106.52|9
1733880990000|2024-12-11 01:36:30|100.48|100.08|100.48|100.08|100.51|100.11|100.45|100.05|14
1733926290000|2024-12-11 14:11:30|106.95|106.55|106.96|106.56|106.97|106.57|106.95|106.55|7
1733881000000|2024-12-11 01:36:40|100.49|100.09|100.48|100.08|100.5|100.1|100.48|100.08|4
1733926300000|2024-12-11 14:11:40|106.95|106.55|106.88|106.48|106.95|106.55|106.87|106.47|9
1733881010000|2024-12-11 01:36:50|100.47|100.07|100.43|100.03|100.47|100.07|100.4|100|14
1733926310000|2024-12-11 14:11:50|106.91|106.51|106.95|106.55|106.95|106.55|106.91|106.51|8
1733881020000|2024-12-11 01:37:00|100.44|100.04|100.7|100.3|100.7|100.3|100.44|100.04|22
1733926320000|2024-12-11 14:12:00|106.94|106.54|106.86|106.46|106.96|106.56|106.86|106.46|15
1733881030000|2024-12-11 01:37:10|100.72|100.32|100.85|100.45|100.85|100.45|100.71|100.31|18
1733926330000|2024-12-11 14:12:10|106.85|106.45|106.87|106.47|106.87|106.47|106.82|106.42|6
1733881040000|2024-12-11 01:37:20|100.89|100.49|101.05|100.65|101.05|100.65|100.89|100.49|17
1733926340000|2024-12-11 14:12:20|106.86|106.46|106.97|106.57|106.97|106.57|106.85|106.45|15
1733881050000|2024-12-11 01:37:30|101.06|100.66|101.08|100.68|101.11|100.71|101.05|100.65|18
1733926350000|2024-12-11 14:12:30|106.96|106.56|106.95|106.55|106.96|106.56|106.95|106.55|10
1733881060000|2024-12-11 01:37:40|101.07|100.67|100.95|100.55|101.07|100.67|100.87|100.47|18
1733926360000|2024-12-11 14:12:40|106.96|106.56|106.95|106.55|106.98|106.58|106.95|106.55|7
1733881070000|2024-12-11 01:37:50|100.96|100.56|100.94|100.54|100.99|100.59|100.94|100.54|13
1733926370000|2024-12-11 14:12:50|106.94|106.54|106.79|106.39|106.95|106.55|106.78|106.38|13
1733881080000|2024-12-11 01:38:00|100.95|100.55|100.88|100.48|100.97|100.57|100.88|100.48|18
1733926380000|2024-12-11 14:13:00|106.81|106.41|106.68|106.28|106.82|106.42|106.67|106.27|21
1733881090000|2024-12-11 01:38:10|100.87|100.47|100.72|100.32|100.87|100.47|100.7|100.3|20
1733926390000|2024-12-11 14:13:10|106.69|106.29|106.71|106.31|106.71|106.31|106.67|106.27|11
1733881100000|2024-12-11 01:38:20|100.75|100.35|100.77|100.37|100.77|100.37|100.71|100.31|17
1733926400000|2024-12-11 14:13:20|106.72|106.32|106.73|106.33|106.74|106.34|106.72|106.32|7
1733881110000|2024-12-11 01:38:30|100.76|100.36|100.7|100.3|100.77|100.37|100.7|100.3|11
1733926410000|2024-12-11 14:13:30|106.7|106.3|106.66|106.26|106.7|106.3|106.65|106.25|9
1733881120000|2024-12-11 01:38:40|100.71|100.31|100.79|100.39|100.8|100.4|100.71|100.31|13
1733926420000|2024-12-11 14:13:40|106.67|106.27|106.67|106.27|106.67|106.27|106.66|106.26|3
1733881130000|2024-12-11 01:38:50|100.8|100.4|100.95|100.55|100.95|100.55|100.8|100.4|11
1733926430000|2024-12-11 14:13:50|106.66|106.26|106.67|106.27|106.67|106.27|106.66|106.26|2
1733881140000|2024-12-11 01:39:00|100.96|100.56|101|100.6|101.04|100.64|100.96|100.56|14
1733926440000|2024-12-11 14:14:00|106.68|106.28|106.74|106.34|106.74|106.34|106.68|106.28|7
1733881150000|2024-12-11 01:39:10|101.02|100.62|101.05|100.65|101.05|100.65|101.02|100.62|13
1733926450000|2024-12-11 14:14:10|106.79|106.39|106.82|106.42|106.84|106.44|106.78|106.38|18
1733881160000|2024-12-11 01:39:20|101.06|100.66|101.25|100.85|101.25|100.85|101.06|100.66|19
1733926460000|2024-12-11 14:14:20|106.85|106.45|106.85|106.45|106.85|106.45|106.82|106.42|8
1733881170000|2024-12-11 01:39:30|101.27|100.87|101.31|100.91|101.37|100.97|101.27|100.87|17
1733926470000|2024-12-11 14:14:30|106.84|106.44|106.93|106.53|106.93|106.53|106.84|106.44|9
1733881180000|2024-12-11 01:39:40|101.32|100.92|101.32|100.92|101.37|100.97|101.3|100.9|19
1733926480000|2024-12-11 14:14:40|106.94|106.54|107.14|106.74|107.15|106.75|106.94|106.54|16
1733881190000|2024-12-11 01:39:50|101.33|100.93|101.48|101.08|101.48|101.08|101.33|100.93|16
1733926490000|2024-12-11 14:14:50|107.15|106.75|107.25|106.85|107.25|106.85|107.15|106.75|11
1733881200000|2024-12-11 01:40:00|101.49|101.09|101.5|101.1|101.56|101.16|101.49|101.09|9
1733926500000|2024-12-11 14:15:00|107.26|106.86|107.15|106.75|107.27|106.87|107.15|106.75|15
1733881210000|2024-12-11 01:40:10|101.49|101.09|101.39|100.99|101.49|101.09|101.36|100.96|16
1733926510000|2024-12-11 14:15:10|107.16|106.76|107.18|106.78|107.19|106.79|107.16|106.76|9
1733881220000|2024-12-11 01:40:20|101.4|101|101.32|100.92|101.46|101.06|101.32|100.92|21
1733926520000|2024-12-11 14:15:20|107.17|106.77|106.98|106.58|107.18|106.78|106.96|106.56|18
1733881230000|2024-12-11 01:40:30|101.31|100.91|101.29|100.89|101.31|100.91|101.29|100.89|8
1733926530000|2024-12-11 14:15:30|106.99|106.59|107.04|106.64|107.04|106.64|106.97|106.57|14
1733881240000|2024-12-11 01:40:40|101.23|100.83|101.19|100.79|101.23|100.83|101.17|100.77|10
1733926540000|2024-12-11 14:15:40|107.03|106.63|107|106.6|107.05|106.65|106.97|106.57|11
1733881250000|2024-12-11 01:40:50|101.18|100.78|100.88|100.48|101.18|100.78|100.88|100.48|25
1733926550000|2024-12-11 14:15:50|107.01|106.61|106.98|106.58|107.01|106.61|106.95|106.55|13
1733881260000|2024-12-11 01:41:00|100.89|100.49|100.97|100.57|100.99|100.59|100.89|100.49|20
1733926560000|2024-12-11 14:16:00|106.97|106.57|106.99|106.59|107.05|106.65|106.97|106.57|17
1733881270000|2024-12-11 01:41:10|101|100.6|100.91|100.51|101.04|100.64|100.9|100.5|24
1733926570000|2024-12-11 14:16:10|107|106.6|107.02|106.62|107.07|106.67|107|106.6|11
1733881280000|2024-12-11 01:41:20|100.94|100.54|100.96|100.56|100.96|100.56|100.92|100.52|15
1733926580000|2024-12-11 14:16:20|107.03|106.63|107.04|106.64|107.04|106.64|106.97|106.57|16
1733881290000|2024-12-11 01:41:30|100.97|100.57|100.96|100.56|100.97|100.57|100.94|100.54|13
1733926590000|2024-12-11 14:16:30|107.03|106.63|106.98|106.58|107.05|106.65|106.97|106.57|6
1733881300000|2024-12-11 01:41:40|100.97|100.57|101.08|100.68|101.14|100.74|100.97|100.57|19
1733926600000|2024-12-11 14:16:40|106.97|106.57|106.92|106.52|106.97|106.57|106.89|106.49|14
1733881310000|2024-12-11 01:41:50|101.06|100.66|101.16|100.76|101.16|100.76|101.06|100.66|10
1733926610000|2024-12-11 14:16:50|106.9|106.5|106.96|106.56|106.97|106.57|106.88|106.48|16
1733881320000|2024-12-11 01:42:00|101.17|100.77|101.36|100.96|101.36|100.96|101.15|100.75|17
1733926620000|2024-12-11 14:17:00|106.94|106.54|106.97|106.57|106.99|106.59|106.94|106.54|8
1733881330000|2024-12-11 01:42:10|101.37|100.97|101.38|100.98|101.41|101.01|101.36|100.96|13
1733926630000|2024-12-11 14:17:10|106.95|106.55|106.8|106.4|106.99|106.59|106.8|106.4|16
1733881340000|2024-12-11 01:42:20|101.39|100.99|101.49|101.09|101.51|101.11|101.39|100.99|9
1733926640000|2024-12-11 14:17:20|106.79|106.39|106.66|106.26|106.79|106.39|106.66|106.26|20
1733881350000|2024-12-11 01:42:30|101.45|101.05|101.4|101|101.47|101.07|101.37|100.97|15
1733926650000|2024-12-11 14:17:30|106.67|106.27|106.74|106.34|106.74|106.34|106.64|106.24|26
1733881360000|2024-12-11 01:42:40|101.39|100.99|101.5|101.1|101.51|101.11|101.38|100.98|15
1733926660000|2024-12-11 14:17:40|106.73|106.33|106.86|106.46|106.86|106.46|106.73|106.33|8
1733881370000|2024-12-11 01:42:50|101.51|101.11|101.59|101.19|101.59|101.19|101.51|101.11|11
1733926670000|2024-12-11 14:17:50|106.88|106.48|106.78|106.38|106.88|106.48|106.76|106.36|15
1733881380000|2024-12-11 01:43:00|101.57|101.17|101.48|101.08|101.57|101.17|101.48|101.08|10
1733926680000|2024-12-11 14:18:00|106.79|106.39|106.87|106.47|106.89|106.49|106.78|106.38|20
1733881390000|2024-12-11 01:43:10|101.49|101.09|101.58|101.18|101.59|101.19|101.49|101.09|11
1733926690000|2024-12-11 14:18:10|106.88|106.48|106.98|106.58|106.98|106.58|106.88|106.48|9
1733881400000|2024-12-11 01:43:20|101.57|101.17|101.47|101.07|101.57|101.17|101.45|101.05|18
1733926700000|2024-12-11 14:18:20|106.95|106.55|106.91|106.51|106.98|106.58|106.86|106.46|16
1733881410000|2024-12-11 01:43:30|101.45|101.05|101.3|100.9|101.46|101.06|101.3|100.9|11
1733926710000|2024-12-11 14:18:30|106.9|106.5|107.06|106.66|107.07|106.67|106.9|106.5|13
1733881420000|2024-12-11 01:43:40|101.29|100.89|101.06|100.66|101.29|100.89|101.03|100.63|24
1733926720000|2024-12-11 14:18:40|107.07|106.67|106.95|106.55|107.09|106.69|106.95|106.55|14
1733881430000|2024-12-11 01:43:50|101.05|100.65|101.14|100.74|101.15|100.75|101.05|100.65|23
1733926730000|2024-12-11 14:18:50|106.96|106.56|106.94|106.54|106.96|106.56|106.94|106.54|8
1733881440000|2024-12-11 01:44:00|101.11|100.71|101.06|100.66|101.12|100.72|101.03|100.63|20
1733926740000|2024-12-11 14:19:00|106.93|106.53|106.92|106.52|106.95|106.55|106.85|106.45|14
1733881450000|2024-12-11 01:44:10|101.04|100.64|101.07|100.67|101.12|100.72|101.04|100.64|18
1733926750000|2024-12-11 14:19:10|106.93|106.53|106.95|106.55|106.95|106.55|106.92|106.52|7
1733881460000|2024-12-11 01:44:20|101.05|100.65|100.85|100.45|101.05|100.65|100.85|100.45|17
1733926760000|2024-12-11 14:19:20|106.96|106.56|106.88|106.48|106.96|106.56|106.88|106.48|14
1733881470000|2024-12-11 01:44:30|100.83|100.43|100.66|100.26|100.83|100.43|100.66|100.26|22
1733926770000|2024-12-11 14:19:30|106.92|106.52|106.93|106.53|106.94|106.54|106.84|106.44|14
1733881480000|2024-12-11 01:44:40|100.67|100.27|100.85|100.45|100.85|100.45|100.66|100.26|17
1733926780000|2024-12-11 14:19:40|106.94|106.54|106.96|106.56|106.96|106.56|106.94|106.54|3
1733881490000|2024-12-11 01:44:50|100.84|100.44|100.83|100.43|100.84|100.44|100.78|100.38|18
1733926790000|2024-12-11 14:19:50|106.97|106.57|106.99|106.59|107|106.6|106.95|106.55|9
1733881500000|2024-12-11 01:45:00|100.84|100.44|100.96|100.56|100.96|100.56|100.84|100.44|17
1733926800000|2024-12-11 14:20:00|106.97|106.57|107.02|106.62|107.05|106.65|106.97|106.57|12
1733881510000|2024-12-11 01:45:10|101|100.6|100.95|100.55|101.05|100.65|100.92|100.52|12
1733926810000|2024-12-11 14:20:10|107.03|106.63|107.06|106.66|107.06|106.66|107.03|106.63|5
1733881520000|2024-12-11 01:45:20|100.96|100.56|101.04|100.64|101.04|100.64|100.94|100.54|15
1733926820000|2024-12-11 14:20:20|107.07|106.67|107|106.6|107.1|106.7|107|106.6|12
1733881530000|2024-12-11 01:45:30|101.06|100.66|101.04|100.64|101.14|100.74|101.01|100.61|11
1733926830000|2024-12-11 14:20:30|106.99|106.59|106.97|106.57|107|106.6|106.94|106.54|15
1733881540000|2024-12-11 01:45:40|101.05|100.65|101.09|100.69|101.09|100.69|101.04|100.64|14
1733926840000|2024-12-11 14:20:40|106.98|106.58|106.95|106.55|106.98|106.58|106.93|106.53|9
1733881550000|2024-12-11 01:45:50|101.08|100.68|101.24|100.84|101.24|100.84|101.06|100.66|18
1733926850000|2024-12-11 14:20:50|106.96|106.56|106.93|106.53|107.02|106.62|106.93|106.53|15
1733881560000|2024-12-11 01:46:00|101.26|100.86|101.16|100.76|101.26|100.86|101.16|100.76|16
1733926860000|2024-12-11 14:21:00|106.92|106.52|106.94|106.54|106.94|106.54|106.86|106.46|13
1733881570000|2024-12-11 01:46:10|101.14|100.74|101.38|100.98|101.38|100.98|101.14|100.74|22
1733926870000|2024-12-11 14:21:10|106.98|106.58|107.1|106.7|107.12|106.72|106.97|106.57|18
1733881580000|2024-12-11 01:46:20|101.37|100.97|101.32|100.92|101.37|100.97|101.27|100.87|12
1733926880000|2024-12-11 14:21:20|107.09|106.69|107.02|106.62|107.09|106.69|107.02|106.62|10
1733881590000|2024-12-11 01:46:30|101.33|100.93|101.33|100.93|101.34|100.94|101.25|100.85|17
1733926890000|2024-12-11 14:21:30|107.03|106.63|107.13|106.73|107.13|106.73|107.02|106.62|18
1733881600000|2024-12-11 01:46:40|101.35|100.95|101.45|101.05|101.47|101.07|101.35|100.95|13
1733926900000|2024-12-11 14:21:40|107.14|106.74|107.21|106.81|107.21|106.81|107.14|106.74|8
1733881610000|2024-12-11 01:46:50|101.46|101.06|101.61|101.21|101.61|101.21|101.45|101.05|10
1733926910000|2024-12-11 14:21:50|107.2|106.8|107.11|106.71|107.2|106.8|107.07|106.67|11
1733881620000|2024-12-11 01:47:00|101.6|101.2|101.61|101.21|101.61|101.21|101.54|101.14|14
1733926920000|2024-12-11 14:22:00|107.09|106.69|107.12|106.72|107.14|106.74|107.08|106.68|11
1733881630000|2024-12-11 01:47:10|101.6|101.2|101.68|101.28|101.68|101.28|101.59|101.19|16
1733926930000|2024-12-11 14:22:10|107.13|106.73|107.22|106.82|107.24|106.84|107.13|106.73|5
1733881640000|2024-12-11 01:47:20|101.66|101.26|101.67|101.27|101.67|101.27|101.57|101.17|15
1733926940000|2024-12-11 14:22:20|107.2|106.8|107.19|106.79|107.22|106.82|107.18|106.78|12
1733881650000|2024-12-11 01:47:30|101.62|101.22|101.48|101.08|101.63|101.23|101.48|101.08|6
1733926950000|2024-12-11 14:22:30|107.17|106.77|107.31|106.91|107.31|106.91|107.17|106.77|9
1733881660000|2024-12-11 01:47:40|101.5|101.1|101.41|101.01|101.5|101.1|101.38|100.98|11
1733926960000|2024-12-11 14:22:40|107.29|106.89|107.33|106.93|107.33|106.93|107.27|106.87|7
1733881670000|2024-12-11 01:47:50|101.4|101|101.3|100.9|101.4|101|101.3|100.9|7
1733926970000|2024-12-11 14:22:50|107.34|106.94|107.39|106.99|107.41|107.01|107.34|106.94|7
1733881680000|2024-12-11 01:48:00|101.28|100.88|101.14|100.74|101.28|100.88|101.14|100.74|8
1733926980000|2024-12-11 14:23:00|107.4|107|107.38|106.98|107.43|107.03|107.36|106.96|16
1733881690000|2024-12-11 01:48:10|101.12|100.72|101.11|100.71|101.16|100.76|101.11|100.71|5
1733926990000|2024-12-11 14:23:10|107.39|106.99|107.42|107.02|107.42|107.02|107.38|106.98|11
1733881700000|2024-12-11 01:48:20|101.12|100.72|101.11|100.71|101.12|100.72|101.08|100.68|9
1733927000000|2024-12-11 14:23:20|107.43|107.03|107.45|107.05|107.46|107.06|107.43|107.03|9
1733881710000|2024-12-11 01:48:30|101.09|100.69|101.13|100.73|101.14|100.74|101.08|100.68|9
1733927010000|2024-12-11 14:23:30|107.43|107.03|107.4|107|107.43|107.03|107.38|106.98|5
1733881720000|2024-12-11 01:48:40|101.12|100.72|101.17|100.77|101.24|100.84|101.12|100.72|12
1733927020000|2024-12-11 14:23:40|107.43|107.03|107.46|107.06|107.46|107.06|107.43|107.03|7
1733881730000|2024-12-11 01:48:50|101.16|100.76|101.13|100.73|101.21|100.81|101.13|100.73|9
1733927030000|2024-12-11 14:23:50|107.45|107.05|107.54|107.14|107.54|107.14|107.45|107.05|8
1733881740000|2024-12-11 01:49:00|101.09|100.69|101.15|100.75|101.15|100.75|101.04|100.64|12
1733927040000|2024-12-11 14:24:00|107.53|107.13|107.62|107.22|107.62|107.22|107.53|107.13|15
1733881750000|2024-12-11 01:49:10|101.14|100.74|101.21|100.81|101.22|100.82|101.14|100.74|10
1733927050000|2024-12-11 14:24:10|107.6|107.2|107.61|107.21|107.61|107.21|107.59|107.19|6
1733881760000|2024-12-11 01:49:20|101.2|100.8|101.24|100.84|101.24|100.84|101.18|100.78|8
1733927060000|2024-12-11 14:24:20|107.6|107.2|107.71|107.31|107.72|107.32|107.6|107.2|12
1733881770000|2024-12-11 01:49:30|101.25|100.85|101.27|100.87|101.28|100.88|101.25|100.85|4
1733927070000|2024-12-11 14:24:30|107.72|107.32|107.77|107.37|107.78|107.38|107.71|107.31|11
1733881780000|2024-12-11 01:49:40|101.28|100.88|101.28|100.88|101.33|100.93|101.27|100.87|13
1733927080000|2024-12-11 14:24:40|107.8|107.4|107.83|107.43|107.84|107.44|107.8|107.4|7
1733881790000|2024-12-11 01:49:50|101.27|100.87|101.07|100.67|101.27|100.87|101.03|100.63|13
1733927090000|2024-12-11 14:24:50|107.78|107.38|107.83|107.43|107.83|107.43|107.76|107.36|8
1733881800000|2024-12-11 01:50:00|101.06|100.66|101.11|100.71|101.13|100.73|101.05|100.65|12
1733927100000|2024-12-11 14:25:00|107.82|107.42|107.85|107.45|107.87|107.47|107.82|107.42|10
1733881810000|2024-12-11 01:50:10|101.13|100.73|101.04|100.64|101.13|100.73|101.03|100.63|7
1733927110000|2024-12-11 14:25:10|107.86|107.46|107.8|107.4|107.86|107.46|107.78|107.38|9
1733881820000|2024-12-11 01:50:20|100.97|100.57|100.96|100.56|100.98|100.58|100.85|100.45|18
1733927120000|2024-12-11 14:25:20|107.79|107.39|107.75|107.35|107.81|107.41|107.71|107.31|13
1733881830000|2024-12-11 01:50:30|100.95|100.55|101.01|100.61|101.01|100.61|100.89|100.49|13
1733927130000|2024-12-11 14:25:30|107.74|107.34|107.85|107.45|107.86|107.46|107.74|107.34|12
1733881840000|2024-12-11 01:50:40|101.04|100.64|100.91|100.51|101.04|100.64|100.91|100.51|13
1733927140000|2024-12-11 14:25:40|107.84|107.44|107.76|107.36|107.84|107.44|107.76|107.36|9
1733881850000|2024-12-11 01:50:50|100.89|100.49|100.85|100.45|100.89|100.49|100.84|100.44|9
1733927150000|2024-12-11 14:25:50|107.75|107.35|107.75|107.35|107.75|107.35|107.75|107.35|1
1733881860000|2024-12-11 01:51:00|100.88|100.48|100.93|100.53|100.97|100.57|100.88|100.48|12
1733927160000|2024-12-11 14:26:00|107.76|107.36|107.84|107.44|107.84|107.44|107.76|107.36|10
1733881870000|2024-12-11 01:51:10|100.96|100.56|100.99|100.59|101.01|100.61|100.95|100.55|11
1733927170000|2024-12-11 14:26:10|107.83|107.43|107.8|107.4|107.89|107.49|107.8|107.4|11
1733881880000|2024-12-11 01:51:20|100.92|100.52|100.77|100.37|100.92|100.52|100.77|100.37|8
1733927180000|2024-12-11 14:26:20|107.78|107.38|107.63|107.23|107.78|107.38|107.63|107.23|15
1733881890000|2024-12-11 01:51:30|100.71|100.31|100.7|100.3|100.73|100.33|100.65|100.25|13
1733927190000|2024-12-11 14:26:30|107.64|107.24|107.66|107.26|107.73|107.33|107.64|107.24|11
1733881900000|2024-12-11 01:51:40|100.69|100.29|100.8|100.4|100.81|100.41|100.69|100.29|13
1733927200000|2024-12-11 14:26:40|107.67|107.27|107.67|107.27|107.69|107.29|107.66|107.26|12
1733881910000|2024-12-11 01:51:50|100.78|100.38|100.76|100.36|100.81|100.41|100.76|100.36|13
1733927210000|2024-12-11 14:26:50|107.69|107.29|107.71|107.31|107.71|107.31|107.68|107.28|9
1733881920000|2024-12-11 01:52:00|100.77|100.37|100.57|100.17|100.77|100.37|100.57|100.17|8
1733927220000|2024-12-11 14:27:00|107.72|107.32|107.72|107.32|107.74|107.34|107.71|107.31|6
1733881930000|2024-12-11 01:52:10|100.56|100.16|100.45|100.05|100.61|100.21|100.45|100.05|15
1733927230000|2024-12-11 14:27:10|107.7|107.3|107.62|107.22|107.7|107.3|107.6|107.2|18
1733881940000|2024-12-11 01:52:20|100.46|100.06|100.35|99.95|100.47|100.07|100.35|99.95|6
1733927240000|2024-12-11 14:27:20|107.61|107.21|107.64|107.24|107.65|107.25|107.59|107.19|11
1733881950000|2024-12-11 01:52:30|100.33|99.93|100.31|99.91|100.35|99.95|100.3|99.9|13
1733927250000|2024-12-11 14:27:30|107.63|107.23|107.53|107.13|107.64|107.24|107.53|107.13|13
1733881960000|2024-12-11 01:52:40|100.32|99.92|100.32|99.92|100.33|99.93|100.32|99.92|5
1733927260000|2024-12-11 14:27:40|107.5|107.1|107.43|107.03|107.52|107.12|107.43|107.03|12
1733881970000|2024-12-11 01:52:50|100.34|99.94|100.34|99.94|100.36|99.96|100.34|99.94|9
1733927270000|2024-12-11 14:27:50|107.4|107|107.32|106.92|107.4|107|107.32|106.92|12
1733881980000|2024-12-11 01:53:00|100.35|99.95|100.22|99.82|100.35|99.95|100.22|99.82|6
1733927280000|2024-12-11 14:28:00|107.33|106.93|107.15|106.75|107.33|106.93|107.12|106.72|24
1733881990000|2024-12-11 01:53:10|100.12|99.72|100.07|99.67|100.14|99.74|100.05|99.65|17
1733927290000|2024-12-11 14:28:10|107.13|106.73|107.15|106.75|107.22|106.82|107.13|106.73|17
1733882000000|2024-12-11 01:53:20|99.99|99.59|99.92|99.52|100.01|99.61|99.88|99.48|15
1733927300000|2024-12-11 14:28:20|107.16|106.76|107.16|106.76|107.22|106.82|107.16|106.76|9
1733882010000|2024-12-11 01:53:30|99.96|99.56|99.98|99.58|99.99|99.59|99.94|99.54|11
1733927310000|2024-12-11 14:28:30|107.15|106.75|107.16|106.76|107.21|106.81|107.15|106.75|9
1733882020000|2024-12-11 01:53:40|99.99|99.59|99.91|99.51|99.99|99.59|99.91|99.51|12
1733927320000|2024-12-11 14:28:40|107.17|106.77|107.23|106.83|107.25|106.85|107.17|106.77|11
1733882030000|2024-12-11 01:53:50|99.89|99.49|99.99|99.59|99.99|99.59|99.86|99.46|18
1733927330000|2024-12-11 14:28:50|107.24|106.84|107.26|106.86|107.27|106.87|107.23|106.83|10
1733882040000|2024-12-11 01:54:00|100|99.6|100.05|99.65|100.05|99.65|99.95|99.55|19
1733927340000|2024-12-11 14:29:00|107.27|106.87|107.42|107.02|107.42|107.02|107.27|106.87|14
1733882050000|2024-12-11 01:54:10|100.03|99.63|100.05|99.65|100.12|99.72|100.03|99.63|13
1733927350000|2024-12-11 14:29:10|107.43|107.03|107.34|106.94|107.43|107.03|107.34|106.94|8
1733882060000|2024-12-11 01:54:20|100.04|99.64|100.06|99.66|100.08|99.68|100.04|99.64|10
1733927360000|2024-12-11 14:29:20|107.35|106.95|107.34|106.94|107.35|106.95|107.32|106.92|10
1733882070000|2024-12-11 01:54:30|100.05|99.65|99.79|99.39|100.05|99.65|99.79|99.39|16
1733927370000|2024-12-11 14:29:30|107.33|106.93|107.29|106.89|107.33|106.93|107.28|106.88|11
1733882080000|2024-12-11 01:54:40|99.77|99.37|99.78|99.38|99.83|99.43|99.75|99.35|15
1733927380000|2024-12-11 14:29:40|107.3|106.9|107.33|106.93|107.35|106.95|107.3|106.9|13
1733882090000|2024-12-11 01:54:50|99.77|99.37|99.61|99.21|99.77|99.37|99.61|99.21|14
1733927390000|2024-12-11 14:29:50|107.34|106.94|107.33|106.93|107.34|106.94|107.33|106.93|4
1733882100000|2024-12-11 01:55:00|99.59|99.19|99.76|99.36|99.77|99.37|99.54|99.14|17
1733927400000|2024-12-11 14:30:00|107.32|106.92|107.2|106.8|107.32|106.92|107.2|106.8|9
1733882110000|2024-12-11 01:55:10|99.78|99.38|99.9|99.5|99.94|99.54|99.78|99.38|15
1733927410000|2024-12-11 14:30:10|107.17|106.77|107.17|106.77|107.21|106.81|107.15|106.75|10
1733882120000|2024-12-11 01:55:20|99.91|99.51|99.96|99.56|99.96|99.56|99.86|99.46|13
1733927420000|2024-12-11 14:30:20|107.2|106.8|107.13|106.73|107.2|106.8|107.12|106.72|8
1733882130000|2024-12-11 01:55:30|99.95|99.55|99.87|99.47|99.95|99.55|99.82|99.42|21
1733927430000|2024-12-11 14:30:30|107.11|106.71|107.07|106.67|107.12|106.72|107.06|106.66|12
1733882140000|2024-12-11 01:55:40|99.89|99.49|99.94|99.54|99.94|99.54|99.87|99.47|16
1733927440000|2024-12-11 14:30:40|107.01|106.61|107.12|106.72|107.12|106.72|107.01|106.61|16
1733882150000|2024-12-11 01:55:50|99.95|99.55|99.97|99.57|100.03|99.63|99.95|99.55|16
1733927450000|2024-12-11 14:30:50|107.14|106.74|107.16|106.76|107.16|106.76|107.13|106.73|8
1733882160000|2024-12-11 01:56:00|100.01|99.61|99.87|99.47|100.01|99.61|99.84|99.44|14
1733927460000|2024-12-11 14:31:00|107.17|106.77|107.08|106.68|107.17|106.77|107.04|106.64|9
1733882170000|2024-12-11 01:56:10|99.85|99.45|99.85|99.45|99.91|99.51|99.84|99.44|9
1733927470000|2024-12-11 14:31:10|106.99|106.59|106.97|106.57|107|106.6|106.94|106.54|9
1733882180000|2024-12-11 01:56:20|99.87|99.47|99.84|99.44|99.9|99.5|99.78|99.38|15
1733927480000|2024-12-11 14:31:20|106.99|106.59|107.16|106.76|107.16|106.76|106.99|106.59|15
1733882190000|2024-12-11 01:56:30|99.85|99.45|99.93|99.53|99.97|99.57|99.83|99.43|19
1733927490000|2024-12-11 14:31:30|107.15|106.75|107.18|106.78|107.18|106.78|107.12|106.72|16
1733882200000|2024-12-11 01:56:40|99.94|99.54|99.78|99.38|99.94|99.54|99.77|99.37|9
1733927500000|2024-12-11 14:31:40|107.19|106.79|107.09|106.69|107.21|106.81|107.03|106.63|13
1733882210000|2024-12-11 01:56:50|99.77|99.37|99.76|99.36|99.81|99.41|99.76|99.36|15
1733927510000|2024-12-11 14:31:50|107.05|106.65|107.12|106.72|107.12|106.72|107.04|106.64|13
1733882220000|2024-12-11 01:57:00|99.77|99.37|99.67|99.27|99.85|99.45|99.66|99.26|17
1733927520000|2024-12-11 14:32:00|107.1|106.7|107.08|106.68|107.1|106.7|107.02|106.62|13
1733882230000|2024-12-11 01:57:10|99.66|99.26|99.58|99.18|99.69|99.29|99.58|99.18|19
1733927530000|2024-12-11 14:32:10|107.06|106.66|106.91|106.51|107.07|106.67|106.91|106.51|7
1733882240000|2024-12-11 01:57:20|99.57|99.17|99.65|99.25|99.67|99.27|99.57|99.17|13
1733927540000|2024-12-11 14:32:20|106.92|106.52|106.81|106.41|106.95|106.55|106.81|106.41|7
1733882250000|2024-12-11 01:57:30|99.66|99.26|99.68|99.28|99.68|99.28|99.64|99.24|15
1733927550000|2024-12-11 14:32:30|106.77|106.37|106.73|106.33|106.77|106.37|106.63|106.23|12
1733882260000|2024-12-11 01:57:40|99.7|99.3|99.53|99.13|99.7|99.3|99.52|99.12|10
1733927560000|2024-12-11 14:32:40|106.71|106.31|106.95|106.55|106.95|106.55|106.71|106.31|18
1733882270000|2024-12-11 01:57:50|99.51|99.11|99.48|99.08|99.51|99.11|99.48|99.08|3
1733927570000|2024-12-11 14:32:50|106.96|106.56|106.96|106.56|107.02|106.62|106.91|106.51|12
1733882280000|2024-12-11 01:58:00|99.47|99.07|99.63|99.23|99.63|99.23|99.47|99.07|22
1733927580000|2024-12-11 14:33:00|106.95|106.55|106.9|106.5|106.95|106.55|106.9|106.5|12
1733882290000|2024-12-11 01:58:10|99.64|99.24|99.58|99.18|99.64|99.24|99.51|99.11|16
1733927590000|2024-12-11 14:33:10|106.91|106.51|106.99|106.59|107.01|106.61|106.91|106.51|11
1733882300000|2024-12-11 01:58:20|99.6|99.2|99.54|99.14|99.64|99.24|99.54|99.14|19
1733927600000|2024-12-11 14:33:20|106.97|106.57|107.21|106.81|107.21|106.81|106.97|106.57|15
1733882310000|2024-12-11 01:58:30|99.55|99.15|99.42|99.02|99.55|99.15|99.42|99.02|18
1733927610000|2024-12-11 14:33:30|107.2|106.8|107.13|106.73|107.2|106.8|107.09|106.69|9
1733882320000|2024-12-11 01:58:40|99.41|99.01|99.52|99.12|99.52|99.12|99.38|98.98|17
1733927620000|2024-12-11 14:33:40|107.14|106.74|107.14|106.74|107.16|106.76|107.13|106.73|11
1733882330000|2024-12-11 01:58:50|99.51|99.11|99.41|99.01|99.53|99.13|99.41|99.01|23
1733927630000|2024-12-11 14:33:50|107.18|106.78|107.33|106.93|107.33|106.93|107.18|106.78|11
1733882340000|2024-12-11 01:59:00|99.39|98.99|99.33|98.93|99.43|99.03|99.33|98.93|10
1733927640000|2024-12-11 14:34:00|107.32|106.92|107.43|107.03|107.43|107.03|107.3|106.9|17
1733882350000|2024-12-11 01:59:10|99.32|98.92|99.4|99|99.4|99|99.3|98.9|12
1733927650000|2024-12-11 14:34:10|107.44|107.04|107.31|106.91|107.46|107.06|107.31|106.91|18
1733882360000|2024-12-11 01:59:20|99.38|98.98|99.44|99.04|99.47|99.07|99.38|98.98|14
1733927660000|2024-12-11 14:34:20|107.32|106.92|107.28|106.88|107.33|106.93|107.28|106.88|10
1733882370000|2024-12-11 01:59:30|99.45|99.05|99.38|98.98|99.48|99.08|99.38|98.98|9
1733927670000|2024-12-11 14:34:30|107.27|106.87|107.17|106.77|107.31|106.91|107.17|106.77|13
1733882380000|2024-12-11 01:59:40|99.37|98.97|99.4|99|99.43|99.03|99.37|98.97|8
1733927680000|2024-12-11 14:34:40|107.18|106.78|107.27|106.87|107.29|106.89|107.16|106.76|14
1733882390000|2024-12-11 01:59:50|99.35|98.95|99.37|98.97|99.39|98.99|99.32|98.92|12
1733927690000|2024-12-11 14:34:50|107.26|106.86|107.3|106.9|107.3|106.9|107.26|106.86|13
1733882400000|2024-12-11 02:00:00|99.38|98.98|99.36|98.96|99.5|99.1|99.35|98.95|23
1733927700000|2024-12-11 14:35:00|107.29|106.89|107.39|106.99|107.39|106.99|107.29|106.89|16
1733882410000|2024-12-11 02:00:10|99.37|98.97|99.43|99.03|99.47|99.07|99.37|98.97|24
1733927710000|2024-12-11 14:35:10|107.4|107|107.55|107.15|107.55|107.15|107.39|106.99|15
1733882420000|2024-12-11 02:00:20|99.45|99.05|99.42|99.02|99.46|99.06|99.38|98.98|17
1733927720000|2024-12-11 14:35:20|107.54|107.14|107.53|107.13|107.54|107.14|107.44|107.04|19
1733882430000|2024-12-11 02:00:30|99.43|99.03|99.39|98.99|99.44|99.04|99.36|98.96|20
1733927730000|2024-12-11 14:35:30|107.54|107.14|107.56|107.16|107.57|107.17|107.53|107.13|10
1733882440000|2024-12-11 02:00:40|99.4|99|99.29|98.89|99.4|99|99.19|98.79|15
1733927740000|2024-12-11 14:35:40|107.57|107.17|107.54|107.14|107.58|107.18|107.54|107.14|8
1733882450000|2024-12-11 02:00:50|99.33|98.93|99.38|98.98|99.39|98.99|99.32|98.92|15
1733927750000|2024-12-11 14:35:50|107.52|107.12|107.53|107.13|107.55|107.15|107.49|107.09|14
1733882460000|2024-12-11 02:01:00|99.35|98.95|99.37|98.97|99.37|98.97|99.25|98.85|18
1733927760000|2024-12-11 14:36:00|107.54|107.14|107.57|107.17|107.59|107.19|107.54|107.14|11
1733882470000|2024-12-11 02:01:10|99.38|98.98|99.43|99.03|99.5|99.1|99.38|98.98|27
1733927770000|2024-12-11 14:36:10|107.56|107.16|107.49|107.09|107.56|107.16|107.48|107.08|15
1733882480000|2024-12-11 02:01:20|99.39|98.99|99.21|98.81|99.39|98.99|99.21|98.81|18
1733927780000|2024-12-11 14:36:20|107.48|107.08|107.27|106.87|107.48|107.08|107.27|106.87|15
1733882490000|2024-12-11 02:01:30|99.23|98.83|99.34|98.94|99.34|98.94|99.22|98.82|28
1733927790000|2024-12-11 14:36:30|107.25|106.85|107.16|106.76|107.26|106.86|107.12|106.72|19
1733882500000|2024-12-11 02:01:40|99.33|98.93|99.34|98.94|99.46|99.06|99.3|98.9|20
1733927800000|2024-12-11 14:36:40|107.15|106.75|107.17|106.77|107.18|106.78|107.13|106.73|12
1733882510000|2024-12-11 02:01:50|99.32|98.92|99.35|98.95|99.39|98.99|99.32|98.92|17
1733927810000|2024-12-11 14:36:50|107.18|106.78|107.34|106.94|107.34|106.94|107.18|106.78|20
1733882520000|2024-12-11 02:02:00|99.36|98.96|99.31|98.91|99.49|99.09|99.31|98.91|21
1733927820000|2024-12-11 14:37:00|107.35|106.95|107.4|107|107.4|107|107.31|106.91|13
1733882530000|2024-12-11 02:02:10|99.32|98.92|99.28|98.88|99.39|98.99|99.28|98.88|18
1733927830000|2024-12-11 14:37:10|107.39|106.99|107.4|107|107.4|107|107.38|106.98|4
1733882540000|2024-12-11 02:02:20|99.23|98.83|99.11|98.71|99.26|98.86|99.11|98.71|17
1733927840000|2024-12-11 14:37:20|107.41|107.01|107.52|107.12|107.52|107.12|107.39|106.99|11
1733882550000|2024-12-11 02:02:30|99.13|98.73|99.44|99.04|99.44|99.04|99.13|98.73|27
1733927850000|2024-12-11 14:37:30|107.5|107.1|107.5|107.1|107.57|107.17|107.49|107.09|12
1733882560000|2024-12-11 02:02:40|99.43|99.03|99.49|99.09|99.64|99.24|99.43|99.03|20
1733927860000|2024-12-11 14:37:40|107.49|107.09|107.57|107.17|107.57|107.17|107.49|107.09|6
1733882570000|2024-12-11 02:02:50|99.51|99.11|99.27|98.87|99.51|99.11|99.27|98.87|19
1733927870000|2024-12-11 14:37:50|107.58|107.18|107.5|107.1|107.59|107.19|107.5|107.1|8
1733882580000|2024-12-11 02:03:00|99.26|98.86|99.34|98.94|99.34|98.94|99.24|98.84|24
1733927880000|2024-12-11 14:38:00|107.51|107.11|107.41|107.01|107.51|107.11|107.41|107.01|7
1733882590000|2024-12-11 02:03:10|99.3|98.9|99.17|98.77|99.37|98.97|99.13|98.73|20
1733927890000|2024-12-11 14:38:10|107.42|107.02|107.38|106.98|107.45|107.05|107.37|106.97|13
1733882600000|2024-12-11 02:03:20|99.18|98.78|99.29|98.89|99.37|98.97|99.18|98.78|25
1733927900000|2024-12-11 14:38:20|107.39|106.99|107.45|107.05|107.46|107.06|107.39|106.99|10
1733882610000|2024-12-11 02:03:30|99.17|98.77|99.14|98.74|99.17|98.77|99.1|98.7|18
1733927910000|2024-12-11 14:38:30|107.44|107.04|107.34|106.94|107.44|107.04|107.3|106.9|10
1733882620000|2024-12-11 02:03:40|99.15|98.75|99.18|98.78|99.18|98.78|99.1|98.7|21
1733927920000|2024-12-11 14:38:40|107.35|106.95|107.33|106.93|107.4|107|107.33|106.93|8
1733882630000|2024-12-11 02:03:50|99.19|98.79|99.28|98.88|99.3|98.9|99.16|98.76|28
1733927930000|2024-12-11 14:38:50|107.31|106.91|107.35|106.95|107.36|106.96|107.29|106.89|8
1733882640000|2024-12-11 02:04:00|99.29|98.89|99.44|99.04|99.45|99.05|99.27|98.87|21
1733927940000|2024-12-11 14:39:00|107.34|106.94|107.25|106.85|107.34|106.94|107.25|106.85|4
1733882650000|2024-12-11 02:04:10|99.47|99.07|99.43|99.03|99.49|99.09|99.39|98.99|25
1733927950000|2024-12-11 14:39:10|107.26|106.86|107.2|106.8|107.26|106.86|107.18|106.78|9
1733882660000|2024-12-11 02:04:20|99.45|99.05|99.39|98.99|99.57|99.17|99.39|98.99|27
1733927960000|2024-12-11 14:39:20|107.19|106.79|107.05|106.65|107.2|106.8|107|106.6|15
1733882670000|2024-12-11 02:04:30|99.38|98.98|99.53|99.13|99.57|99.17|99.32|98.92|21
1733927970000|2024-12-11 14:39:30|107.03|106.63|107.04|106.64|107.08|106.68|107.03|106.63|12
1733882680000|2024-12-11 02:04:40|99.54|99.14|99.5|99.1|99.54|99.14|99.43|99.03|27
1733927980000|2024-12-11 14:39:40|107.05|106.65|107|106.6|107.1|106.7|107|106.6|14
1733882690000|2024-12-11 02:04:50|99.49|99.09|99.55|99.15|99.56|99.16|99.45|99.05|23
1733927990000|2024-12-11 14:39:50|106.98|106.58|107.02|106.62|107.02|106.62|106.98|106.58|9
1733882700000|2024-12-11 02:05:00|99.57|99.17|99.7|99.3|99.72|99.32|99.57|99.17|14
1733928000000|2024-12-11 14:40:00|107.01|106.61|107|106.6|107.02|106.62|106.98|106.58|10
1733882710000|2024-12-11 02:05:10|99.69|99.29|99.8|99.4|99.83|99.43|99.67|99.27|21
1733928010000|2024-12-11 14:40:10|107.01|106.61|106.98|106.58|107.05|106.65|106.95|106.55|10
1733882720000|2024-12-11 02:05:20|99.78|99.38|99.84|99.44|99.95|99.55|99.77|99.37|24
1733882730000|2024-12-11 02:05:30|99.83|99.43|99.52|99.12|99.83|99.43|99.52|99.12|13
1733928020000|2024-12-11 14:40:20|106.99|106.59|107.05|106.65|107.05|106.65|106.99|106.59|10
1733882740000|2024-12-11 02:05:40|99.47|99.07|99.5|99.1|99.55|99.15|99.44|99.04|22
1733928030000|2024-12-11 14:40:30|107.06|106.66|107.18|106.78|107.18|106.78|107.06|106.66|12
1733882750000|2024-12-11 02:05:50|99.53|99.13|99.5|99.1|99.53|99.13|99.46|99.06|19
1733928040000|2024-12-11 14:40:40|107.19|106.79|107.34|106.94|107.35|106.95|107.19|106.79|16
1733882760000|2024-12-11 02:06:00|99.51|99.11|99.59|99.19|99.65|99.25|99.47|99.07|20
1733928050000|2024-12-11 14:40:50|107.32|106.92|107.3|106.9|107.32|106.92|107.25|106.85|11
1733882770000|2024-12-11 02:06:10|99.58|99.18|99.7|99.3|99.79|99.39|99.58|99.18|23
1733928060000|2024-12-11 14:41:00|107.31|106.91|107.31|106.91|107.36|106.96|107.29|106.89|10
1733882780000|2024-12-11 02:06:20|99.72|99.32|99.81|99.41|99.82|99.42|99.67|99.27|20
1733928070000|2024-12-11 14:41:10|107.35|106.95|107.41|107.01|107.44|107.04|107.35|106.95|11
1733882790000|2024-12-11 02:06:30|99.8|99.4|99.98|99.58|100.02|99.62|99.8|99.4|11
1733928080000|2024-12-11 14:41:20|107.39|106.99|107.3|106.9|107.39|106.99|107.3|106.9|7
1733882800000|2024-12-11 02:06:40|100|99.6|99.97|99.57|100|99.6|99.96|99.56|5
1733928090000|2024-12-11 14:41:30|107.29|106.89|107.36|106.96|107.37|106.97|107.28|106.88|7
1733882810000|2024-12-11 02:06:50|99.99|99.59|99.97|99.57|100.02|99.62|99.97|99.57|7
1733928100000|2024-12-11 14:41:40|107.35|106.95|107.21|106.81|107.35|106.95|107.21|106.81|7
1733882820000|2024-12-11 02:07:00|99.94|99.54|99.91|99.51|99.94|99.54|99.89|99.49|15
1733928110000|2024-12-11 14:41:50|107.2|106.8|107.15|106.75|107.2|106.8|107.15|106.75|3
1733882830000|2024-12-11 02:07:10|99.93|99.53|100.02|99.62|100.04|99.64|99.93|99.53|15
1733928120000|2024-12-11 14:42:00|107.13|106.73|107.04|106.64|107.13|106.73|107.04|106.64|7
1733882840000|2024-12-11 02:07:20|99.99|99.59|99.92|99.52|99.99|99.59|99.9|99.5|9
1733928130000|2024-12-11 14:42:10|106.94|106.54|106.88|106.48|106.94|106.54|106.87|106.47|7
1733882850000|2024-12-11 02:07:30|99.91|99.51|100.05|99.65|100.05|99.65|99.91|99.51|17
1733928140000|2024-12-11 14:42:20|106.93|106.53|106.81|106.41|106.94|106.54|106.81|106.41|9
1733882860000|2024-12-11 02:07:40|100.06|99.66|100.17|99.77|100.19|99.79|100.05|99.65|16
1733928150000|2024-12-11 14:42:30|106.77|106.37|106.92|106.52|106.92|106.52|106.77|106.37|15
1733882870000|2024-12-11 02:07:50|100.15|99.75|100.29|99.89|100.3|99.9|100.15|99.75|13
1733928160000|2024-12-11 14:42:40|106.91|106.51|106.91|106.51|107.01|106.61|106.91|106.51|10
1733882880000|2024-12-11 02:08:00|100.27|99.87|100.46|100.06|100.46|100.06|100.27|99.87|16
1733928170000|2024-12-11 14:42:50|106.85|106.45|106.89|106.49|106.91|106.51|106.85|106.45|8
1733882890000|2024-12-11 02:08:10|100.47|100.07|100.57|100.17|100.63|100.23|100.47|100.07|16
1733928180000|2024-12-11 14:43:00|106.9|106.5|106.97|106.57|106.97|106.57|106.89|106.49|9
1733882900000|2024-12-11 02:08:20|100.58|100.18|100.65|100.25|100.67|100.27|100.57|100.17|12
1733928190000|2024-12-11 14:43:10|106.98|106.58|106.99|106.59|107.01|106.61|106.96|106.56|14
1733882910000|2024-12-11 02:08:30|100.64|100.24|100.52|100.12|100.64|100.24|100.49|100.09|6
1733928200000|2024-12-11 14:43:20|106.98|106.58|106.99|106.59|106.99|106.59|106.96|106.56|5
1733882920000|2024-12-11 02:08:40|100.55|100.15|100.53|100.13|100.55|100.15|100.52|100.12|6
1733928210000|2024-12-11 14:43:30|106.98|106.58|107.07|106.67|107.07|106.67|106.97|106.57|13
1733882930000|2024-12-11 02:08:50|100.5|100.1|100.64|100.24|100.64|100.24|100.48|100.08|17
1733928220000|2024-12-11 14:43:40|107.08|106.68|107.1|106.7|107.14|106.74|107.06|106.66|12
1733882940000|2024-12-11 02:09:00|100.65|100.25|100.73|100.33|100.73|100.33|100.65|100.25|6
1733928230000|2024-12-11 14:43:50|107.12|106.72|107.07|106.67|107.12|106.72|107.06|106.66|6
1733882950000|2024-12-11 02:09:10|100.69|100.29|100.67|100.27|100.73|100.33|100.64|100.24|11
1733928240000|2024-12-11 14:44:00|107.06|106.66|107.1|106.7|107.13|106.73|107.06|106.66|10
1733882960000|2024-12-11 02:09:20|100.66|100.26|100.67|100.27|100.69|100.29|100.64|100.24|11
1733928250000|2024-12-11 14:44:10|107.11|106.71|107.1|106.7|107.12|106.72|107.02|106.62|12
1733882970000|2024-12-11 02:09:30|100.66|100.26|100.78|100.38|100.78|100.38|100.66|100.26|16
1733928260000|2024-12-11 14:44:20|107.11|106.71|107.11|106.71|107.11|106.71|107.09|106.69|5
1733882980000|2024-12-11 02:09:40|100.79|100.39|100.81|100.41|100.83|100.43|100.78|100.38|7
1733928270000|2024-12-11 14:44:30|107.14|106.74|107.17|106.77|107.17|106.77|107.13|106.73|5
1733882990000|2024-12-11 02:09:50|100.79|100.39|100.7|100.3|100.79|100.39|100.7|100.3|7
1733928280000|2024-12-11 14:44:40|107.15|106.75|107.18|106.78|107.18|106.78|107.14|106.74|8
1733883000000|2024-12-11 02:10:00|100.68|100.28|100.6|100.2|100.68|100.28|100.59|100.19|5
1733928290000|2024-12-11 14:44:50|107.19|106.79|107.17|106.77|107.19|106.79|107.15|106.75|5
1733883010000|2024-12-11 02:10:10|100.59|100.19|100.28|99.88|100.59|100.19|100.28|99.88|11
1733928300000|2024-12-11 14:45:00|107.19|106.79|107.17|106.77|107.24|106.84|107.17|106.77|14
1733883020000|2024-12-11 02:10:20|100.24|99.84|100.27|99.87|100.27|99.87|100.13|99.73|20
1733928310000|2024-12-11 14:45:10|107.16|106.76|107.26|106.86|107.35|106.95|107.14|106.74|21
1733883030000|2024-12-11 02:10:30|100.26|99.86|100.16|99.76|100.26|99.86|100.13|99.73|22
1733928320000|2024-12-11 14:45:20|107.25|106.85|107.39|106.99|107.39|106.99|107.25|106.85|11
1733883040000|2024-12-11 02:10:40|100.17|99.77|100.1|99.7|100.22|99.82|100.09|99.69|13
1733928330000|2024-12-11 14:45:30|107.38|106.98|107.3|106.9|107.38|106.98|107.26|106.86|15
1733883050000|2024-12-11 02:10:50|100.11|99.71|100.17|99.77|100.17|99.77|100.09|99.69|11
1733928340000|2024-12-11 14:45:40|107.29|106.89|107.34|106.94|107.34|106.94|107.27|106.87|14
1733883060000|2024-12-11 02:11:00|100.16|99.76|100.3|99.9|100.33|99.93|100.16|99.76|13
1733928350000|2024-12-11 14:45:50|107.33|106.93|107.39|106.99|107.39|106.99|107.33|106.93|10
1733883070000|2024-12-11 02:11:10|100.31|99.91|100.34|99.94|100.34|99.94|100.26|99.86|14
1733928360000|2024-12-11 14:46:00|107.4|107|107.45|107.05|107.5|107.1|107.39|106.99|19
1733883080000|2024-12-11 02:11:20|100.3|99.9|100.32|99.92|100.33|99.93|100.27|99.87|11
1733928370000|2024-12-11 14:46:10|107.47|107.07|107.51|107.11|107.52|107.12|107.47|107.07|12
1733883090000|2024-12-11 02:11:30|100.3|99.9|100.32|99.92|100.36|99.96|100.3|99.9|12
1733928380000|2024-12-11 14:46:20|107.55|107.15|107.54|107.14|107.56|107.16|107.53|107.13|7
1733883100000|2024-12-11 02:11:40|100.31|99.91|100.28|99.88|100.31|99.91|100.24|99.84|9
1733928390000|2024-12-11 14:46:30|107.55|107.15|107.54|107.14|107.55|107.15|107.52|107.12|13
1733883110000|2024-12-11 02:11:50|100.27|99.87|100.3|99.9|100.3|99.9|100.22|99.82|13
1733928400000|2024-12-11 14:46:40|107.53|107.13|107.54|107.14|107.56|107.16|107.52|107.12|11
1733883120000|2024-12-11 02:12:00|100.31|99.91|100.33|99.93|100.37|99.97|100.31|99.91|17
1733928410000|2024-12-11 14:46:50|107.55|107.15|107.65|107.25|107.65|107.25|107.55|107.15|11
1733883130000|2024-12-11 02:12:10|100.3|99.9|100.28|99.88|100.3|99.9|100.19|99.79|11
1733928420000|2024-12-11 14:47:00|107.66|107.26|107.84|107.44|107.85|107.45|107.66|107.26|26
1733883140000|2024-12-11 02:12:20|100.27|99.87|100.28|99.88|100.29|99.89|100.26|99.86|9
1733928430000|2024-12-11 14:47:10|107.82|107.42|107.7|107.3|107.86|107.46|107.7|107.3|18
1733883150000|2024-12-11 02:12:30|100.29|99.89|100.26|99.86|100.33|99.93|100.26|99.86|9
1733928440000|2024-12-11 14:47:20|107.64|107.24|107.78|107.38|107.78|107.38|107.59|107.19|16
1733883160000|2024-12-11 02:12:40|100.22|99.82|100.19|99.79|100.22|99.82|100.15|99.75|8
1733928450000|2024-12-11 14:47:30|107.77|107.37|107.74|107.34|107.77|107.37|107.63|107.23|21
1733883170000|2024-12-11 02:12:50|100.18|99.78|100.17|99.77|100.19|99.79|100.15|99.75|7
1733928460000|2024-12-11 14:47:40|107.73|107.33|107.75|107.35|107.81|107.41|107.73|107.33|17
1733883180000|2024-12-11 02:13:00|100.16|99.76|100.26|99.86|100.27|99.87|100.09|99.69|14
1733928470000|2024-12-11 14:47:50|107.74|107.34|107.73|107.33|107.74|107.34|107.72|107.32|7
1733883190000|2024-12-11 02:13:10|100.27|99.87|100.23|99.83|100.31|99.91|100.22|99.82|15
1733928480000|2024-12-11 14:48:00|107.74|107.34|107.65|107.25|107.75|107.35|107.63|107.23|18
1733883200000|2024-12-11 02:13:20|100.2|99.8|100.16|99.76|100.2|99.8|100.12|99.72|9
1733928490000|2024-12-11 14:48:10|107.66|107.26|107.77|107.37|107.86|107.46|107.66|107.26|18
1733883210000|2024-12-11 02:13:30|100.17|99.77|100.23|99.83|100.24|99.84|100.17|99.77|15
1733928500000|2024-12-11 14:48:20|107.78|107.38|107.64|107.24|107.78|107.38|107.6|107.2|18
1733883220000|2024-12-11 02:13:40|100.22|99.82|100.23|99.83|100.24|99.84|100.15|99.75|13
1733928510000|2024-12-11 14:48:30|107.63|107.23|107.62|107.22|107.73|107.33|107.62|107.22|19
1733883230000|2024-12-11 02:13:50|100.21|99.81|100.13|99.73|100.21|99.81|100.12|99.72|10
1733928520000|2024-12-11 14:48:40|107.6|107.2|107.47|107.07|107.6|107.2|107.39|106.99|18
1733883240000|2024-12-11 02:14:00|100.14|99.74|99.96|99.56|100.14|99.74|99.96|99.56|3
1733928530000|2024-12-11 14:48:50|107.46|107.06|107.56|107.16|107.6|107.2|107.46|107.06|15
1733883250000|2024-12-11 02:14:10|99.92|99.52|99.85|99.45|99.92|99.52|99.82|99.42|10
1733928540000|2024-12-11 14:49:00|107.55|107.15|107.57|107.17|107.6|107.2|107.55|107.15|19
1733883260000|2024-12-11 02:14:20|99.89|99.49|99.97|99.57|99.97|99.57|99.89|99.49|19
1733928550000|2024-12-11 14:49:10|107.58|107.18|107.56|107.16|107.6|107.2|107.55|107.15|16
1733883270000|2024-12-11 02:14:30|99.98|99.58|99.97|99.57|100.01|99.61|99.95|99.55|8
1733928560000|2024-12-11 14:49:20|107.55|107.15|107.64|107.24|107.76|107.36|107.55|107.15|23
1733883280000|2024-12-11 02:14:40|99.93|99.53|99.9|99.5|99.93|99.53|99.87|99.47|8
1733928570000|2024-12-11 14:49:30|107.65|107.25|107.72|107.32|107.75|107.35|107.65|107.25|22
1733883290000|2024-12-11 02:14:50|99.89|99.49|99.91|99.51|99.91|99.51|99.88|99.48|12
1733928580000|2024-12-11 14:49:40|107.71|107.31|107.74|107.34|107.74|107.34|107.69|107.29|14
1733883300000|2024-12-11 02:15:00|99.92|99.52|99.92|99.52|99.95|99.55|99.81|99.41|13
1733928590000|2024-12-11 14:49:50|107.73|107.33|107.82|107.42|107.84|107.44|107.73|107.33|17
1733883310000|2024-12-11 02:15:10|99.9|99.5|99.99|99.59|99.99|99.59|99.87|99.47|20
1733928600000|2024-12-11 14:50:00|107.81|107.41|107.91|107.51|107.92|107.52|107.8|107.4|18
1733883320000|2024-12-11 02:15:20|100|99.6|100.05|99.65|100.05|99.65|99.95|99.55|20
1733928610000|2024-12-11 14:50:10|107.92|107.52|108.02|107.62|108.02|107.62|107.92|107.52|17
1733883330000|2024-12-11 02:15:30|100.04|99.64|100.01|99.61|100.05|99.65|99.96|99.56|16
1733928620000|2024-12-11 14:50:20|108.03|107.63|107.96|107.56|108.06|107.66|107.93|107.53|16
1733883340000|2024-12-11 02:15:40|100|99.6|99.78|99.38|100.02|99.62|99.78|99.38|11
1733928630000|2024-12-11 14:50:30|107.97|107.57|108.04|107.64|108.05|107.65|107.97|107.57|11
1733883350000|2024-12-11 02:15:50|99.81|99.41|99.84|99.44|99.86|99.46|99.8|99.4|18
1733928640000|2024-12-11 14:50:40|108.03|107.63|107.94|107.54|108.03|107.63|107.93|107.53|15
1733883360000|2024-12-11 02:16:00|99.85|99.45|99.91|99.51|99.94|99.54|99.84|99.44|21
1733928650000|2024-12-11 14:50:50|107.95|107.55|107.93|107.53|108.08|107.68|107.92|107.52|22
1733883370000|2024-12-11 02:16:10|99.92|99.52|99.86|99.46|99.97|99.57|99.8|99.4|24
1733928660000|2024-12-11 14:51:00|107.94|107.54|108.06|107.66|108.06|107.66|107.94|107.54|16
1733883380000|2024-12-11 02:16:20|99.87|99.47|100.1|99.7|100.1|99.7|99.87|99.47|24
1733928670000|2024-12-11 14:51:10|108.05|107.65|108.18|107.78|108.18|107.78|108.05|107.65|15
1733883390000|2024-12-11 02:16:30|100.07|99.67|100.11|99.71|100.14|99.74|100.06|99.66|11
1733928680000|2024-12-11 14:51:20|108.16|107.76|108.24|107.84|108.27|107.87|108.16|107.76|21
1733883400000|2024-12-11 02:16:40|100.08|99.68|100.19|99.79|100.19|99.79|100.08|99.68|15
1733928690000|2024-12-11 14:51:30|108.26|107.86|108.24|107.84|108.26|107.86|108.24|107.84|2
1733883410000|2024-12-11 02:16:50|100.18|99.78|100.12|99.72|100.24|99.84|100.12|99.72|17
1733928700000|2024-12-11 14:51:40|108.25|107.85|108.31|107.91|108.35|107.95|108.25|107.85|14
1733883420000|2024-12-11 02:17:00|100.15|99.75|100.03|99.63|100.18|99.78|100.02|99.62|10
1733928710000|2024-12-11 14:51:50|108.29|107.89|108.24|107.84|108.29|107.89|108.2|107.8|14
1733883430000|2024-12-11 02:17:10|100.04|99.64|100.22|99.82|100.23|99.83|100.04|99.64|21
1733928720000|2024-12-11 14:52:00|108.23|107.83|108.32|107.92|108.33|107.93|108.22|107.82|18
1733883440000|2024-12-11 02:17:20|100.23|99.83|100.27|99.87|100.39|99.99|100.23|99.83|16
1733928730000|2024-12-11 14:52:10|108.34|107.94|108.33|107.93|108.35|107.95|108.33|107.93|10
1733883450000|2024-12-11 02:17:30|100.26|99.86|100.17|99.77|100.26|99.86|100.12|99.72|16
1733928740000|2024-12-11 14:52:20|108.31|107.91|108.28|107.88|108.36|107.96|108.27|107.87|19
1733883460000|2024-12-11 02:17:40|100.14|99.74|100.25|99.85|100.26|99.86|100.14|99.74|16
1733928750000|2024-12-11 14:52:30|108.33|107.93|108.4|108|108.41|108.01|108.33|107.93|16
1733883470000|2024-12-11 02:17:50|100.26|99.86|100.42|100.02|100.42|100.02|100.23|99.83|20
1733928760000|2024-12-11 14:52:40|108.39|107.99|108.4|108|108.4|108|108.35|107.95|9
1733883480000|2024-12-11 02:18:00|100.39|99.99|100.35|99.95|100.48|100.08|100.31|99.91|18
1733928770000|2024-12-11 14:52:50|108.39|107.99|108.46|108.06|108.46|108.06|108.36|107.96|13
1733883490000|2024-12-11 02:18:10|100.38|99.98|100.44|100.04|100.47|100.07|100.38|99.98|15
1733928780000|2024-12-11 14:53:00|108.45|108.05|108.34|107.94|108.46|108.06|108.3|107.9|18
1733883500000|2024-12-11 02:18:20|100.43|100.03|100.6|100.2|100.61|100.21|100.43|100.03|26
1733928790000|2024-12-11 14:53:10|108.33|107.93|108.33|107.93|108.34|107.94|108.32|107.92|14
1733883510000|2024-12-11 02:18:30|100.61|100.21|100.81|100.41|100.81|100.41|100.61|100.21|24
1733928800000|2024-12-11 14:53:20|108.32|107.92|108.34|107.94|108.34|107.94|108.32|107.92|7
1733883520000|2024-12-11 02:18:40|100.84|100.44|100.94|100.54|100.97|100.57|100.84|100.44|20
1733928810000|2024-12-11 14:53:30|108.33|107.93|108.34|107.94|108.34|107.94|108.33|107.93|8
1733883530000|2024-12-11 02:18:50|100.91|100.51|100.87|100.47|100.91|100.51|100.83|100.43|11
1733928820000|2024-12-11 14:53:40|108.35|107.95|108.42|108.02|108.42|108.02|108.34|107.94|6
1733883540000|2024-12-11 02:19:00|100.86|100.46|100.84|100.44|100.9|100.5|100.83|100.43|22
1733928830000|2024-12-11 14:53:50|108.41|108.01|108.36|107.96|108.41|108.01|108.36|107.96|2
1733883550000|2024-12-11 02:19:10|100.83|100.43|100.78|100.38|100.84|100.44|100.77|100.37|17
1733928840000|2024-12-11 14:54:00|108.37|107.97|108.46|108.06|108.46|108.06|108.37|107.97|20
1733883560000|2024-12-11 02:19:20|100.77|100.37|100.71|100.31|100.78|100.38|100.7|100.3|16
1733928850000|2024-12-11 14:54:10|108.45|108.05|108.34|107.94|108.48|108.08|108.34|107.94|14
1733883570000|2024-12-11 02:19:30|100.7|100.3|100.74|100.34|100.75|100.35|100.7|100.3|13
1733928860000|2024-12-11 14:54:20|108.35|107.95|108.28|107.88|108.38|107.98|108.28|107.88|15
1733883580000|2024-12-11 02:19:40|100.79|100.39|100.78|100.38|100.8|100.4|100.76|100.36|12
1733928870000|2024-12-11 14:54:30|108.27|107.87|108.37|107.97|108.37|107.97|108.27|107.87|8
1733883590000|2024-12-11 02:19:50|100.77|100.37|100.9|100.5|100.9|100.5|100.77|100.37|14
1733928880000|2024-12-11 14:54:40|108.36|107.96|108.37|107.97|108.45|108.05|108.36|107.96|10
1733883600000|2024-12-11 02:20:00|100.95|100.55|101.13|100.73|101.13|100.73|100.95|100.55|17
1733928890000|2024-12-11 14:54:50|108.36|107.96|108.32|107.92|108.36|107.96|108.26|107.86|8
1733883610000|2024-12-11 02:20:10|101.12|100.72|101.09|100.69|101.14|100.74|101.09|100.69|15
1733928900000|2024-12-11 14:55:00|108.33|107.93|108.44|108.04|108.46|108.06|108.33|107.93|19
1733883620000|2024-12-11 02:20:20|101.1|100.7|101.23|100.83|101.24|100.84|101.1|100.7|10
1733928910000|2024-12-11 14:55:10|108.45|108.05|108.64|108.24|108.66|108.26|108.45|108.05|21
1733883630000|2024-12-11 02:20:30|101.22|100.82|101.18|100.78|101.23|100.83|101.15|100.75|17
1733928920000|2024-12-11 14:55:20|108.65|108.25|108.56|108.16|108.68|108.28|108.56|108.16|16
1733883640000|2024-12-11 02:20:40|101.17|100.77|101.16|100.76|101.17|100.77|101.14|100.74|10
1733928930000|2024-12-11 14:55:30|108.46|108.06|108.44|108.04|108.48|108.08|108.43|108.03|14
1733883650000|2024-12-11 02:20:50|101.15|100.75|101.27|100.87|101.28|100.88|101.15|100.75|10
1733928940000|2024-12-11 14:55:40|108.43|108.03|108.13|107.73|108.43|108.03|108.06|107.66|20
1733883660000|2024-12-11 02:21:00|101.26|100.86|101.16|100.76|101.27|100.87|101.09|100.69|14
1733928950000|2024-12-11 14:55:50|108.11|107.71|108.06|107.66|108.13|107.73|108.06|107.66|10
1733883670000|2024-12-11 02:21:10|101.17|100.77|101.19|100.79|101.21|100.81|101.17|100.77|10
1733928960000|2024-12-11 14:56:00|108|107.6|107.94|107.54|108.05|107.65|107.87|107.47|19
1733883680000|2024-12-11 02:21:20|101.18|100.78|101.26|100.86|101.27|100.87|101.16|100.76|15
1733928970000|2024-12-11 14:56:10|107.95|107.55|107.94|107.54|107.95|107.55|107.87|107.47|18
1733883690000|2024-12-11 02:21:30|101.24|100.84|101.24|100.84|101.25|100.85|101.2|100.8|10
1733928980000|2024-12-11 14:56:20|107.92|107.52|108.04|107.64|108.05|107.65|107.87|107.47|22
1733883700000|2024-12-11 02:21:40|101.21|100.81|101.17|100.77|101.21|100.81|101.17|100.77|6
1733928990000|2024-12-11 14:56:30|108.05|107.65|107.98|107.58|108.06|107.66|107.97|107.57|14
1733883710000|2024-12-11 02:21:50|101.18|100.78|101.21|100.81|101.21|100.81|101.17|100.77|7
1733929000000|2024-12-11 14:56:40|107.99|107.59|108.07|107.67|108.07|107.67|107.99|107.59|16
1733883720000|2024-12-11 02:22:00|101.24|100.84|101.27|100.87|101.27|100.87|101.24|100.84|6
1733929010000|2024-12-11 14:56:50|108.06|107.66|107.97|107.57|108.07|107.67|107.95|107.55|13
1733883730000|2024-12-11 02:22:10|101.23|100.83|101.17|100.77|101.23|100.83|101.13|100.73|10
1733929020000|2024-12-11 14:57:00|107.96|107.56|108.23|107.83|108.23|107.83|107.96|107.56|21
1733883740000|2024-12-11 02:22:20|101.16|100.76|101.12|100.72|101.19|100.79|101.12|100.72|7
1733929030000|2024-12-11 14:57:10|108.24|107.84|108.18|107.78|108.25|107.85|108.17|107.77|11
1733883750000|2024-12-11 02:22:30|101.11|100.71|100.93|100.53|101.11|100.71|100.92|100.52|11
1733929040000|2024-12-11 14:57:20|108.17|107.77|108.17|107.77|108.18|107.78|108.08|107.68|16
1733883760000|2024-12-11 02:22:40|100.94|100.54|100.93|100.53|100.96|100.56|100.93|100.53|9
1733929050000|2024-12-11 14:57:30|108.16|107.76|108.08|107.68|108.16|107.76|108.08|107.68|12
1733883770000|2024-12-11 02:22:50|100.91|100.51|100.75|100.35|100.91|100.51|100.69|100.29|13
1733929060000|2024-12-11 14:57:40|108.09|107.69|108.15|107.75|108.15|107.75|108.08|107.68|12
1733883780000|2024-12-11 02:23:00|100.76|100.36|100.68|100.28|100.76|100.36|100.66|100.26|12
1733929070000|2024-12-11 14:57:50|108.16|107.76|108.06|107.66|108.16|107.76|108.02|107.62|14
1733883790000|2024-12-11 02:23:10|100.67|100.27|100.83|100.43|100.83|100.43|100.67|100.27|10
1733929080000|2024-12-11 14:58:00|108.08|107.68|108.31|107.91|108.31|107.91|108.08|107.68|19
1733883800000|2024-12-11 02:23:20|100.82|100.42|100.75|100.35|100.82|100.42|100.72|100.32|6
1733929090000|2024-12-11 14:58:10|108.3|107.9|108.21|107.81|108.33|107.93|108.21|107.81|14
1733883810000|2024-12-11 02:23:30|100.76|100.36|100.71|100.31|100.76|100.36|100.71|100.31|11
1733929100000|2024-12-11 14:58:20|108.22|107.82|108.11|107.71|108.29|107.89|108.11|107.71|16
1733883820000|2024-12-11 02:23:40|100.72|100.32|100.74|100.34|100.74|100.34|100.69|100.29|9
1733929110000|2024-12-11 14:58:30|108.12|107.72|108.15|107.75|108.16|107.76|108.1|107.7|14
1733883830000|2024-12-11 02:23:50|100.73|100.33|100.71|100.31|100.73|100.33|100.67|100.27|8
1733929120000|2024-12-11 14:58:40|108.16|107.76|108.22|107.82|108.22|107.82|108.15|107.75|12
1733883840000|2024-12-11 02:24:00|100.72|100.32|100.74|100.34|100.77|100.37|100.72|100.32|13
1733929130000|2024-12-11 14:58:50|108.25|107.85|108.26|107.86|108.28|107.88|108.25|107.85|13
1733883850000|2024-12-11 02:24:10|100.76|100.36|100.82|100.42|100.82|100.42|100.75|100.35|8
1733929140000|2024-12-11 14:59:00|108.25|107.85|108.24|107.84|108.27|107.87|108.24|107.84|8
1733883860000|2024-12-11 02:24:20|100.77|100.37|100.8|100.4|100.8|100.4|100.74|100.34|13
1733929150000|2024-12-11 14:59:10|108.25|107.85|108.16|107.76|108.25|107.85|108.14|107.74|7
1733883870000|2024-12-11 02:24:30|100.84|100.44|100.95|100.55|100.95|100.55|100.83|100.43|7
1733929160000|2024-12-11 14:59:20|108.17|107.77|108.19|107.79|108.19|107.79|108.16|107.76|11
1733883880000|2024-12-11 02:24:40|100.93|100.53|100.97|100.57|101.01|100.61|100.92|100.52|9
1733929170000|2024-12-11 14:59:30|108.18|107.78|108.18|107.78|108.18|107.78|108.13|107.73|17
1733883890000|2024-12-11 02:24:50|100.95|100.55|101|100.6|101|100.6|100.91|100.51|6
1733929180000|2024-12-11 14:59:40|108.17|107.77|108.16|107.76|108.17|107.77|108.14|107.74|18
1733883900000|2024-12-11 02:25:00|100.99|100.59|101.1|100.7|101.13|100.73|100.95|100.55|17
1733929190000|2024-12-11 14:59:50|108.15|107.75|108.16|107.76|108.16|107.76|108.13|107.73|12
1733883910000|2024-12-11 02:25:10|101.11|100.71|101.15|100.75|101.16|100.76|101.07|100.67|12
1733929200000|2024-12-11 15:00:00|108.17|107.77|108.12|107.72|108.18|107.78|108.09|107.69|15
1733883920000|2024-12-11 02:25:20|101.16|100.76|101.09|100.69|101.2|100.8|101.09|100.69|8
1733929210000|2024-12-11 15:00:10|108.11|107.71|108.29|107.89|108.29|107.89|108.08|107.68|17
1733883930000|2024-12-11 02:25:30|101.04|100.64|100.96|100.56|101.04|100.64|100.96|100.56|6
1733929220000|2024-12-11 15:00:20|108.28|107.88|108.26|107.86|108.3|107.9|108.18|107.78|16
1733883940000|2024-12-11 02:25:40|100.94|100.54|100.99|100.59|100.99|100.59|100.94|100.54|6
1733929230000|2024-12-11 15:00:30|108.23|107.83|108.2|107.8|108.23|107.83|108.17|107.77|21
1733883950000|2024-12-11 02:25:50|101.01|100.61|101.03|100.63|101.09|100.69|101.01|100.61|6
1733929240000|2024-12-11 15:00:40|108.19|107.79|108.3|107.9|108.33|107.93|108.19|107.79|19
1733883960000|2024-12-11 02:26:00|101.04|100.64|101.14|100.74|101.14|100.74|101.04|100.64|14
1733929250000|2024-12-11 15:00:50|108.29|107.89|108.26|107.86|108.29|107.89|108.23|107.83|12
1733883970000|2024-12-11 02:26:10|101.13|100.73|101.32|100.92|101.32|100.92|101.13|100.73|8
1733929260000|2024-12-11 15:01:00|108.25|107.85|108.17|107.77|108.32|107.92|108.17|107.77|16
1733883980000|2024-12-11 02:26:20|101.31|100.91|101.24|100.84|101.31|100.91|101.22|100.82|6
1733929270000|2024-12-11 15:01:10|108.18|107.78|108.27|107.87|108.29|107.89|108.18|107.78|13
1733883990000|2024-12-11 02:26:30|101.27|100.87|101.27|100.87|101.34|100.94|101.22|100.82|10
1733929280000|2024-12-11 15:01:20|108.26|107.86|108.23|107.83|108.26|107.86|108.22|107.82|7
1733884000000|2024-12-11 02:26:40|101.26|100.86|101.23|100.83|101.26|100.86|101.23|100.83|3
1733929290000|2024-12-11 15:01:30|108.22|107.82|108.2|107.8|108.25|107.85|108.2|107.8|8
1733884010000|2024-12-11 02:26:50|101.26|100.86|101.22|100.82|101.26|100.86|101.19|100.79|5
1733929300000|2024-12-11 15:01:40|108.19|107.79|108.35|107.95|108.38|107.98|108.19|107.79|13
1733884020000|2024-12-11 02:27:00|101.23|100.83|101.14|100.74|101.23|100.83|101.14|100.74|11
1733929310000|2024-12-11 15:01:50|108.34|107.94|108.15|107.75|108.34|107.94|108.14|107.74|19
1733884030000|2024-12-11 02:27:10|101.12|100.72|101.11|100.71|101.14|100.74|101.09|100.69|7
1733929320000|2024-12-11 15:02:00|108.14|107.74|108.05|107.65|108.14|107.74|107.94|107.54|24
1733884040000|2024-12-11 02:27:20|101.12|100.72|101.12|100.72|101.12|100.72|101.11|100.71|5
1733929330000|2024-12-11 15:02:10|108.06|107.66|108.08|107.68|108.09|107.69|108.04|107.64|19
1733884050000|2024-12-11 02:27:30|101.1|100.7|101.11|100.71|101.13|100.73|101.07|100.67|10
1733929340000|2024-12-11 15:02:20|108.07|107.67|108.07|107.67|108.07|107.67|108|107.6|13
1733884060000|2024-12-11 02:27:40|101.15|100.75|101.2|100.8|101.2|100.8|101.15|100.75|7
1733929350000|2024-12-11 15:02:30|108.04|107.64|108.25|107.85|108.27|107.87|108.04|107.64|14
1733884070000|2024-12-11 02:27:50|101.24|100.84|101.33|100.93|101.34|100.94|101.24|100.84|10
1733929360000|2024-12-11 15:02:40|108.26|107.86|108.47|108.07|108.48|108.08|108.25|107.85|14
1733884080000|2024-12-11 02:28:00|101.34|100.94|101.66|101.26|101.67|101.27|101.34|100.94|8
1733929370000|2024-12-11 15:02:50|108.48|108.08|108.29|107.89|108.48|108.08|108.28|107.88|15
1733884090000|2024-12-11 02:28:10|101.68|101.28|101.85|101.45|101.85|101.45|101.67|101.27|10
1733929380000|2024-12-11 15:03:00|108.28|107.88|108.35|107.95|108.46|108.06|108.26|107.86|22
1733884100000|2024-12-11 02:28:20|101.82|101.42|101.81|101.41|101.86|101.46|101.79|101.39|9
1733929390000|2024-12-11 15:03:10|108.36|107.96|108.37|107.97|108.39|107.99|108.32|107.92|19
1733884110000|2024-12-11 02:28:30|101.77|101.37|101.81|101.41|101.83|101.43|101.77|101.37|10
1733929400000|2024-12-11 15:03:20|108.38|107.98|108.22|107.82|108.38|107.98|108.22|107.82|16
1733884120000|2024-12-11 02:28:40|101.8|101.4|101.76|101.36|101.8|101.4|101.74|101.34|4
1733929410000|2024-12-11 15:03:30|108.23|107.83|108.29|107.89|108.33|107.93|108.23|107.83|21
1733884130000|2024-12-11 02:28:50|101.75|101.35|101.75|101.35|101.75|101.35|101.75|101.35|1
1733929420000|2024-12-11 15:03:40|108.28|107.88|108.24|107.84|108.28|107.88|108.14|107.74|22
1733884140000|2024-12-11 02:29:00|101.76|101.36|101.81|101.41|101.82|101.42|101.76|101.36|7
1733929430000|2024-12-11 15:03:50|108.23|107.83|108.39|107.99|108.43|108.03|108.23|107.83|15
1733884150000|2024-12-11 02:29:10|101.8|101.4|101.82|101.42|101.82|101.42|101.8|101.4|3
1733929440000|2024-12-11 15:04:00|108.38|107.98|108.49|108.09|108.49|108.09|108.38|107.98|17
1733884160000|2024-12-11 02:29:20|101.84|101.44|101.84|101.44|101.84|101.44|101.83|101.43|3
1733929450000|2024-12-11 15:04:10|108.5|108.1|108.45|108.05|108.5|108.1|108.41|108.01|7
1733884170000|2024-12-11 02:29:30|101.85|101.45|101.81|101.41|101.87|101.47|101.81|101.41|5
1733929460000|2024-12-11 15:04:20|108.44|108.04|108.43|108.03|108.45|108.05|108.4|108|15
1733884180000|2024-12-11 02:29:40|101.78|101.38|101.63|101.23|101.78|101.38|101.63|101.23|4
1733929470000|2024-12-11 15:04:30|108.42|108.02|108.35|107.95|108.42|108.02|108.33|107.93|11
1733884190000|2024-12-11 02:29:50|101.64|101.24|101.72|101.32|101.73|101.33|101.64|101.24|10
1733929480000|2024-12-11 15:04:40|108.34|107.94|108.34|107.94|108.38|107.98|108.31|107.91|16
1733884200000|2024-12-11 02:30:00|101.73|101.33|101.56|101.16|101.73|101.33|101.56|101.16|4
1733929490000|2024-12-11 15:04:50|108.35|107.95|108.36|107.96|108.36|107.96|108.28|107.88|16
1733884210000|2024-12-11 02:30:10|101.49|101.09|101.61|101.21|101.61|101.21|101.49|101.09|9
1733929500000|2024-12-11 15:05:00|108.37|107.97|108.34|107.94|108.4|108|108.32|107.92|15
1733884220000|2024-12-11 02:30:20|101.62|101.22|101.67|101.27|101.67|101.27|101.62|101.22|8
1733929510000|2024-12-11 15:05:10|108.35|107.95|108.43|108.03|108.47|108.07|108.34|107.94|17
1733884230000|2024-12-11 02:30:30|101.68|101.28|101.55|101.15|101.68|101.28|101.53|101.13|6
1733929520000|2024-12-11 15:05:20|108.44|108.04|108.47|108.07|108.5|108.1|108.44|108.04|16
1733884240000|2024-12-11 02:30:40|101.54|101.14|101.55|101.15|101.55|101.15|101.48|101.08|11
1733929530000|2024-12-11 15:05:30|108.48|108.08|108.73|108.33|108.73|108.33|108.48|108.08|20
1733884250000|2024-12-11 02:30:50|101.51|101.11|101.53|101.13|101.53|101.13|101.49|101.09|6
1733929540000|2024-12-11 15:05:40|108.75|108.35|108.67|108.27|108.76|108.36|108.67|108.27|9
1733884260000|2024-12-11 02:31:00|101.58|101.18|101.62|101.22|101.64|101.24|101.54|101.14|17
1733929550000|2024-12-11 15:05:50|108.63|108.23|108.7|108.3|108.75|108.35|108.62|108.22|21
1733884270000|2024-12-11 02:31:10|101.65|101.25|101.57|101.17|101.66|101.26|101.54|101.14|14
1733929560000|2024-12-11 15:06:00|108.71|108.31|108.68|108.28|108.77|108.37|108.67|108.27|14
1733884280000|2024-12-11 02:31:20|101.58|101.18|101.67|101.27|101.68|101.28|101.58|101.18|16
1733929570000|2024-12-11 15:06:10|108.69|108.29|108.74|108.34|108.78|108.38|108.69|108.29|11
1733884290000|2024-12-11 02:31:30|101.66|101.26|101.68|101.28|101.7|101.3|101.66|101.26|9
1733929580000|2024-12-11 15:06:20|108.73|108.33|108.73|108.33|108.8|108.4|108.73|108.33|14
1733884300000|2024-12-11 02:31:40|101.69|101.29|101.83|101.43|101.83|101.43|101.69|101.29|13
1733929590000|2024-12-11 15:06:30|108.72|108.32|108.72|108.32|108.78|108.38|108.72|108.32|13
1733884310000|2024-12-11 02:31:50|101.84|101.44|102.04|101.64|102.04|101.64|101.84|101.44|13
1733929600000|2024-12-11 15:06:40|108.73|108.33|108.72|108.32|108.73|108.33|108.7|108.3|12
1733884320000|2024-12-11 02:32:00|102.03|101.63|102.05|101.65|102.09|101.69|102.01|101.61|14
1733929610000|2024-12-11 15:06:50|108.73|108.33|108.77|108.37|108.86|108.46|108.7|108.3|15
1733884330000|2024-12-11 02:32:10|102.06|101.66|102.1|101.7|102.11|101.71|102.06|101.66|4
1733929620000|2024-12-11 15:07:00|108.78|108.38|108.8|108.4|108.82|108.42|108.75|108.35|22
1733884340000|2024-12-11 02:32:20|102.06|101.66|102.03|101.63|102.08|101.68|102.02|101.62|9
1733929630000|2024-12-11 15:07:10|108.79|108.39|108.75|108.35|108.8|108.4|108.69|108.29|24
1733884350000|2024-12-11 02:32:30|101.98|101.58|101.97|101.57|102.01|101.61|101.94|101.54|12
1733929640000|2024-12-11 15:07:20|108.81|108.41|108.97|108.57|108.97|108.57|108.76|108.36|20
1733884360000|2024-12-11 02:32:40|101.96|101.56|101.77|101.37|101.96|101.56|101.77|101.37|8
1733929650000|2024-12-11 15:07:30|108.98|108.58|109.06|108.66|109.06|108.66|108.98|108.58|16
1733884370000|2024-12-11 02:32:50|101.74|101.34|101.77|101.37|101.77|101.37|101.71|101.31|8
1733929660000|2024-12-11 15:07:40|109.03|108.63|109.08|108.68|109.13|108.73|109.03|108.63|21
1733884380000|2024-12-11 02:33:00|101.78|101.38|101.85|101.45|101.85|101.45|101.76|101.36|11
1733929670000|2024-12-11 15:07:50|109.09|108.69|109.07|108.67|109.12|108.72|109.06|108.66|8
1733884390000|2024-12-11 02:33:10|101.84|101.44|101.99|101.59|102|101.6|101.84|101.44|13
1733929680000|2024-12-11 15:08:00|109.09|108.69|109.07|108.67|109.12|108.72|109.06|108.66|17
1733884400000|2024-12-11 02:33:20|101.96|101.56|101.93|101.53|101.96|101.56|101.85|101.45|12
1733929690000|2024-12-11 15:08:10|109.08|108.68|108.98|108.58|109.08|108.68|108.96|108.56|11
1733884410000|2024-12-11 02:33:30|101.95|101.55|102.01|101.61|102.01|101.61|101.94|101.54|7
1733929700000|2024-12-11 15:08:20|108.99|108.59|108.88|108.48|109|108.6|108.88|108.48|20
1733884420000|2024-12-11 02:33:40|102.02|101.62|102.32|101.92|102.32|101.92|102.02|101.62|17
1733929710000|2024-12-11 15:08:30|108.89|108.49|108.77|108.37|108.89|108.49|108.77|108.37|23
1733884430000|2024-12-11 02:33:50|102.35|101.95|102.46|102.06|102.47|102.07|102.34|101.94|15
1733929720000|2024-12-11 15:08:40|108.79|108.39|108.75|108.35|108.81|108.41|108.74|108.34|15
1733884440000|2024-12-11 02:34:00|102.36|101.96|102.39|101.99|102.4|102|102.33|101.93|13
1733929730000|2024-12-11 15:08:50|108.76|108.36|108.74|108.34|108.77|108.37|108.66|108.26|21
1733884450000|2024-12-11 02:34:10|102.4|102|102.39|101.99|102.44|102.04|102.38|101.98|10
1733929740000|2024-12-11 15:09:00|108.69|108.29|108.57|108.17|108.72|108.32|108.56|108.16|23
1733884460000|2024-12-11 02:34:20|102.32|101.92|102.15|101.75|102.32|101.92|102.15|101.75|10
1733929750000|2024-12-11 15:09:10|108.56|108.16|108.38|107.98|108.56|108.16|108.38|107.98|19
1733884470000|2024-12-11 02:34:30|102.07|101.67|101.96|101.56|102.07|101.67|101.95|101.55|7
1733929760000|2024-12-11 15:09:20|108.36|107.96|108.44|108.04|108.47|108.07|108.34|107.94|17
1733884480000|2024-12-11 02:34:40|101.89|101.49|101.91|101.51|101.94|101.54|101.89|101.49|12
1733929770000|2024-12-11 15:09:30|108.43|108.03|108.57|108.17|108.57|108.17|108.4|108|23
1733884490000|2024-12-11 02:34:50|101.86|101.46|101.85|101.45|101.87|101.47|101.79|101.39|11
1733929780000|2024-12-11 15:09:40|108.59|108.19|108.66|108.26|108.7|108.3|108.58|108.18|20
1733884500000|2024-12-11 02:35:00|101.87|101.47|101.92|101.52|102.03|101.63|101.87|101.47|18
1733929790000|2024-12-11 15:09:50|108.67|108.27|108.77|108.37|108.77|108.37|108.67|108.27|18
1733884510000|2024-12-11 02:35:10|101.9|101.5|101.93|101.53|101.93|101.53|101.82|101.42|13
1733929800000|2024-12-11 15:10:00|108.78|108.38|109.01|108.61|109.03|108.63|108.78|108.38|23
1733884520000|2024-12-11 02:35:20|101.91|101.51|101.96|101.56|101.98|101.58|101.89|101.49|12
1733929810000|2024-12-11 15:10:10|109.02|108.62|108.86|108.46|109.02|108.62|108.86|108.46|15
1733884530000|2024-12-11 02:35:30|101.95|101.55|102|101.6|102.05|101.65|101.95|101.55|13
1733929820000|2024-12-11 15:10:20|108.85|108.45|108.9|108.5|108.91|108.51|108.76|108.36|18
1733884540000|2024-12-11 02:35:40|101.99|101.59|102.05|101.65|102.08|101.68|101.97|101.57|11
1733929830000|2024-12-11 15:10:30|108.88|108.48|108.82|108.42|108.88|108.48|108.78|108.38|22
1733884550000|2024-12-11 02:35:50|102.02|101.62|101.97|101.57|102.03|101.63|101.93|101.53|14
1733929840000|2024-12-11 15:10:40|108.81|108.41|108.9|108.5|108.92|108.52|108.81|108.41|23
1733884560000|2024-12-11 02:36:00|101.98|101.58|102.1|101.7|102.14|101.74|101.98|101.58|14
1733929850000|2024-12-11 15:10:50|108.89|108.49|109|108.6|109|108.6|108.86|108.46|16
1733884570000|2024-12-11 02:36:10|102.09|101.69|102.08|101.68|102.1|101.7|102.06|101.66|12
1733929860000|2024-12-11 15:11:00|109.01|108.61|109.09|108.69|109.09|108.69|108.96|108.56|26
1733884580000|2024-12-11 02:36:20|102.09|101.69|102.13|101.73|102.18|101.78|102.05|101.65|13
1733929870000|2024-12-11 15:11:10|109.08|108.68|109.16|108.76|109.21|108.81|109.07|108.67|18
1733884590000|2024-12-11 02:36:30|102.14|101.74|102.32|101.92|102.34|101.94|102.14|101.74|19
1733929880000|2024-12-11 15:11:20|109.13|108.73|109.17|108.77|109.17|108.77|109.08|108.68|16
1733884600000|2024-12-11 02:36:40|102.33|101.93|102.27|101.87|102.33|101.93|102.27|101.87|11
1733929890000|2024-12-11 15:11:30|109.16|108.76|109.14|108.74|109.19|108.79|109.14|108.74|12
1733884610000|2024-12-11 02:36:50|102.2|101.8|102.28|101.88|102.3|101.9|102.2|101.8|8
1733929900000|2024-12-11 15:11:40|109.12|108.72|109.14|108.74|109.18|108.78|109.09|108.69|18
1733884620000|2024-12-11 02:37:00|102.25|101.85|102.22|101.82|102.29|101.89|102.21|101.81|17
1733929910000|2024-12-11 15:11:50|109.15|108.75|109.17|108.77|109.17|108.77|109.11|108.71|10
1733884630000|2024-12-11 02:37:10|102.24|101.84|102.19|101.79|102.26|101.86|102.16|101.76|9
1733929920000|2024-12-11 15:12:00|109.15|108.75|109.21|108.81|109.21|108.81|109.15|108.75|7
1733884640000|2024-12-11 02:37:20|102.2|101.8|102.15|101.75|102.2|101.8|102.15|101.75|6
1733929930000|2024-12-11 15:12:10|109.2|108.8|109.19|108.79|109.25|108.85|109.18|108.78|12
1733884650000|2024-12-11 02:37:30|102.16|101.76|102.34|101.94|102.34|101.94|102.16|101.76|12
1733929940000|2024-12-11 15:12:20|109.24|108.84|109.3|108.9|109.3|108.9|109.2|108.8|15
1733884660000|2024-12-11 02:37:40|102.36|101.96|102.38|101.98|102.44|102.04|102.36|101.96|12
1733929950000|2024-12-11 15:12:30|109.33|108.93|109.28|108.88|109.34|108.94|109.24|108.84|16
1733884670000|2024-12-11 02:37:50|102.36|101.96|102.33|101.93|102.36|101.96|102.33|101.93|8
1733929960000|2024-12-11 15:12:40|109.29|108.89|109.34|108.94|109.4|109|109.29|108.89|15
1733884680000|2024-12-11 02:38:00|102.36|101.96|102.31|101.91|102.36|101.96|102.31|101.91|6
1733929970000|2024-12-11 15:12:50|109.33|108.93|109.22|108.82|109.33|108.93|109.15|108.75|22
1733884690000|2024-12-11 02:38:10|102.32|101.92|102.37|101.97|102.37|101.97|102.32|101.92|13
1733929980000|2024-12-11 15:13:00|109.23|108.83|109.28|108.88|109.28|108.88|109.23|108.83|6
1733884700000|2024-12-11 02:38:20|102.38|101.98|102.42|102.02|102.45|102.05|102.38|101.98|7
1733929990000|2024-12-11 15:13:10|109.27|108.87|109.21|108.81|109.27|108.87|109.18|108.78|22
1733884710000|2024-12-11 02:38:30|102.39|101.99|102.41|102.01|102.42|102.02|102.39|101.99|10
1733930000000|2024-12-11 15:13:20|109.22|108.82|109.23|108.83|109.25|108.85|109.19|108.79|19
1733884720000|2024-12-11 02:38:40|102.4|102|102.33|101.93|102.4|102|102.32|101.92|5
1733930010000|2024-12-11 15:13:30|109.24|108.84|109.38|108.98|109.39|108.99|109.24|108.84|19
1733884730000|2024-12-11 02:38:50|102.27|101.87|102.36|101.96|102.36|101.96|102.27|101.87|8
1733930020000|2024-12-11 15:13:40|109.37|108.97|109.39|108.99|109.4|109|109.33|108.93|13
1733884740000|2024-12-11 02:39:00|102.34|101.94|102.29|101.89|102.34|101.94|102.29|101.89|7
1733930030000|2024-12-11 15:13:50|109.4|109|109.33|108.93|109.4|109|109.32|108.92|11
1733884750000|2024-12-11 02:39:10|102.27|101.87|102.26|101.86|102.27|101.87|102.25|101.85|4
1733930040000|2024-12-11 15:14:00|109.35|108.95|109.27|108.87|109.4|109|109.25|108.85|25
1733884760000|2024-12-11 02:39:20|102.27|101.87|102.45|102.05|102.45|102.05|102.27|101.87|10
1733930050000|2024-12-11 15:14:10|109.26|108.86|109.25|108.85|109.31|108.91|109.25|108.85|15
1733884770000|2024-12-11 02:39:30|102.47|102.07|102.54|102.14|102.54|102.14|102.47|102.07|7
1733930060000|2024-12-11 15:14:20|109.26|108.86|109.17|108.77|109.27|108.87|109.17|108.77|9
1733884780000|2024-12-11 02:39:40|102.56|102.16|102.57|102.17|102.61|102.21|102.56|102.16|6
1733930070000|2024-12-11 15:14:30|109.15|108.75|109.07|108.67|109.15|108.75|109.02|108.62|19
1733884790000|2024-12-11 02:39:50|102.56|102.16|102.54|102.14|102.56|102.16|102.53|102.13|5
1733930080000|2024-12-11 15:14:40|109.1|108.7|109.15|108.75|109.17|108.77|109.1|108.7|11
1733884800000|2024-12-11 02:40:00|102.57|102.17|102.59|102.19|102.64|102.24|102.54|102.14|10
1733930090000|2024-12-11 15:14:50|109.13|108.73|109.17|108.77|109.17|108.77|109.13|108.73|13
1733884810000|2024-12-11 02:40:10|102.62|102.22|102.6|102.2|102.63|102.23|102.6|102.2|4
1733930100000|2024-12-11 15:15:00|109.18|108.78|109.27|108.87|109.27|108.87|109.17|108.77|24
1733884820000|2024-12-11 02:40:20|102.61|102.21|102.63|102.23|102.63|102.23|102.57|102.17|7
1733930110000|2024-12-11 15:15:10|109.28|108.88|109.48|109.08|109.5|109.1|109.28|108.88|25
1733884830000|2024-12-11 02:40:30|102.65|102.25|102.75|102.35|102.81|102.41|102.65|102.25|8
1733930120000|2024-12-11 15:15:20|109.49|109.09|109.54|109.14|109.56|109.16|109.46|109.06|20
1733884840000|2024-12-11 02:40:40|102.74|102.34|102.79|102.39|102.79|102.39|102.73|102.33|7
1733930130000|2024-12-11 15:15:30|109.55|109.15|109.46|109.06|109.55|109.15|109.46|109.06|18
1733884850000|2024-12-11 02:40:50|102.78|102.38|102.78|102.38|102.78|102.38|102.78|102.38|1
1733930140000|2024-12-11 15:15:40|109.45|109.05|109.55|109.15|109.57|109.17|109.44|109.04|16
1733884860000|2024-12-11 02:41:00|102.79|102.39|102.85|102.45|102.87|102.47|102.79|102.39|7
1733930150000|2024-12-11 15:15:50|109.57|109.17|109.34|108.94|109.57|109.17|109.34|108.94|23
1733884870000|2024-12-11 02:41:10|102.83|102.43|103.25|102.85|103.26|102.86|102.83|102.43|21
1733930160000|2024-12-11 15:16:00|109.35|108.95|109.06|108.66|109.35|108.95|109.06|108.66|25
1733884880000|2024-12-11 02:41:20|103.26|102.86|103.25|102.85|103.37|102.97|103.24|102.84|18
1733930170000|2024-12-11 15:16:10|109.07|108.67|108.84|108.44|109.07|108.67|108.78|108.38|20
1733884890000|2024-12-11 02:41:30|103.19|102.79|103.14|102.74|103.24|102.84|103.14|102.74|14
1733930180000|2024-12-11 15:16:20|108.85|108.45|109.01|108.61|109.13|108.73|108.85|108.45|27
1733884900000|2024-12-11 02:41:40|103.17|102.77|103.14|102.74|103.2|102.8|103.14|102.74|8
1733930190000|2024-12-11 15:16:30|109.02|108.62|109.1|108.7|109.28|108.88|109.02|108.62|23
1733884910000|2024-12-11 02:41:50|103.1|102.7|103.09|102.69|103.1|102.7|103.02|102.62|6
1733930200000|2024-12-11 15:16:40|109.11|108.71|108.94|108.54|109.11|108.71|108.94|108.54|19
1733884920000|2024-12-11 02:42:00|103.08|102.68|102.96|102.56|103.08|102.68|102.94|102.54|9
1733930210000|2024-12-11 15:16:50|108.92|108.52|108.79|108.39|108.92|108.52|108.79|108.39|22
1733884930000|2024-12-11 02:42:10|102.97|102.57|102.99|102.59|102.99|102.59|102.9|102.5|10
1733930220000|2024-12-11 15:17:00|108.78|108.38|108.6|108.2|108.78|108.38|108.6|108.2|16
1733884940000|2024-12-11 02:42:20|102.98|102.58|103.13|102.73|103.13|102.73|102.98|102.58|15
1733930230000|2024-12-11 15:17:10|108.61|108.21|108.75|108.35|108.75|108.35|108.61|108.21|21
1733884950000|2024-12-11 02:42:30|103.12|102.72|103.15|102.75|103.18|102.78|103.11|102.71|14
1733930240000|2024-12-11 15:17:20|108.76|108.36|108.88|108.48|108.94|108.54|108.74|108.34|20
1733884960000|2024-12-11 02:42:40|103.14|102.74|103.13|102.73|103.18|102.78|103.13|102.73|13
1733930250000|2024-12-11 15:17:30|108.87|108.47|108.67|108.27|108.87|108.47|108.59|108.19|27
1733884970000|2024-12-11 02:42:50|103.11|102.71|103.26|102.86|103.26|102.86|103.1|102.7|15
1733930260000|2024-12-11 15:17:40|108.66|108.26|108.4|108|108.66|108.26|108.37|107.97|21
1733884980000|2024-12-11 02:43:00|103.27|102.87|103.11|102.71|103.28|102.88|103.1|102.7|13
1733930270000|2024-12-11 15:17:50|108.41|108.01|108.67|108.27|108.67|108.27|108.41|108.01|18
1733884990000|2024-12-11 02:43:10|103.1|102.7|103.29|102.89|103.29|102.89|103.1|102.7|24
1733930280000|2024-12-11 15:18:00|108.68|108.28|108.71|108.31|108.8|108.4|108.68|108.28|23
1733885000000|2024-12-11 02:43:20|103.32|102.92|103.27|102.87|103.36|102.96|103.24|102.84|16
1733930290000|2024-12-11 15:18:10|108.72|108.32|108.67|108.27|108.78|108.38|108.67|108.27|23
1733885010000|2024-12-11 02:43:30|103.28|102.88|103.29|102.89|103.34|102.94|103.28|102.88|10
1733930300000|2024-12-11 15:18:20|108.68|108.28|108.65|108.25|108.71|108.31|108.6|108.2|18
1733885020000|2024-12-11 02:43:40|103.26|102.86|103.26|102.86|103.31|102.91|103.24|102.84|10
1733930310000|2024-12-11 15:18:30|108.66|108.26|108.83|108.43|108.83|108.43|108.62|108.22|23
1733885030000|2024-12-11 02:43:50|103.25|102.85|103.35|102.95|103.35|102.95|103.24|102.84|6
1733930320000|2024-12-11 15:18:40|108.84|108.44|108.9|108.5|108.95|108.55|108.84|108.44|15
1733885040000|2024-12-11 02:44:00|103.36|102.96|103.28|102.88|103.37|102.97|103.27|102.87|16
1733930330000|2024-12-11 15:18:50|108.91|108.51|108.78|108.38|108.91|108.51|108.78|108.38|19
1733885050000|2024-12-11 02:44:10|103.32|102.92|103.54|103.14|103.54|103.14|103.32|102.92|13
1733930340000|2024-12-11 15:19:00|108.77|108.37|108.95|108.55|108.99|108.59|108.77|108.37|22
1733885060000|2024-12-11 02:44:20|103.53|103.13|103.76|103.36|103.78|103.38|103.53|103.13|14
1733930350000|2024-12-11 15:19:10|108.97|108.57|108.95|108.55|108.97|108.57|108.89|108.49|13
1733885070000|2024-12-11 02:44:30|103.78|103.38|103.91|103.51|103.97|103.57|103.78|103.38|14
1733930360000|2024-12-11 15:19:20|108.96|108.56|109.04|108.64|109.05|108.65|108.96|108.56|14
1733885080000|2024-12-11 02:44:40|103.9|103.5|104.04|103.64|104.05|103.65|103.9|103.5|20
1733930370000|2024-12-11 15:19:30|109.05|108.65|108.99|108.59|109.1|108.7|108.97|108.57|17
1733885090000|2024-12-11 02:44:50|104.02|103.62|104.22|103.82|104.23|103.83|103.89|103.49|27
1733930380000|2024-12-11 15:19:40|108.98|108.58|109.06|108.66|109.07|108.67|108.98|108.58|9
1733885100000|2024-12-11 02:45:00|104.21|103.81|103.82|103.42|104.21|103.81|103.8|103.4|17
1733930390000|2024-12-11 15:19:50|109.07|108.67|109.17|108.77|109.19|108.79|109.06|108.66|16
1733885110000|2024-12-11 02:45:10|103.83|103.43|103.63|103.23|103.83|103.43|103.54|103.14|22
1733885120000|2024-12-11 02:45:20|103.67|103.27|103.52|103.12|103.73|103.33|103.52|103.12|25
1733930400000|2024-12-11 15:20:00|109.18|108.78|109.13|108.73|109.18|108.78|109.1|108.7|21
1733885130000|2024-12-11 02:45:30|103.58|103.18|103.53|103.13|103.59|103.19|103.49|103.09|24
1733930410000|2024-12-11 15:20:10|109.11|108.71|109.18|108.78|109.19|108.79|109.09|108.69|19
1733885140000|2024-12-11 02:45:40|103.54|103.14|103.41|103.01|103.54|103.14|103.41|103.01|17
1733930420000|2024-12-11 15:20:20|109.19|108.79|109.13|108.73|109.19|108.79|109.13|108.73|16
1733885150000|2024-12-11 02:45:50|103.43|103.03|103.61|103.21|103.62|103.22|103.43|103.03|25
1733885160000|2024-12-11 02:46:00|103.62|103.22|103.79|103.39|103.85|103.45|103.62|103.22|24
1733930430000|2024-12-11 15:20:30|109.09|108.69|109.13|108.73|109.14|108.74|109.09|108.69|20
1733885170000|2024-12-11 02:46:10|103.76|103.36|103.67|103.27|103.84|103.44|103.67|103.27|24
1733930440000|2024-12-11 15:20:40|109.14|108.74|109.19|108.79|109.25|108.85|109.14|108.74|21
1733885180000|2024-12-11 02:46:20|103.72|103.32|103.73|103.33|103.82|103.42|103.68|103.28|27
1733885190000|2024-12-11 02:46:30|103.71|103.31|104.17|103.77|104.17|103.77|103.71|103.31|24
1733930450000|2024-12-11 15:20:50|109.2|108.8|109.26|108.86|109.27|108.87|109.17|108.77|13
1733885200000|2024-12-11 02:46:40|104.19|103.79|104.08|103.68|104.24|103.84|104.05|103.65|26
1733930460000|2024-12-11 15:21:00|109.25|108.85|109.2|108.8|109.26|108.86|109.2|108.8|16
1733885210000|2024-12-11 02:46:50|104.18|103.78|104.17|103.77|104.27|103.87|104.15|103.75|31
1733885220000|2024-12-11 02:47:00|104.18|103.78|104.23|103.83|104.27|103.87|104.09|103.69|26
1733930470000|2024-12-11 15:21:10|109.17|108.77|109.35|108.95|109.37|108.97|109.17|108.77|16
1733885230000|2024-12-11 02:47:10|104.26|103.86|104.35|103.95|104.36|103.96|104.23|103.83|23
1733885240000|2024-12-11 02:47:20|104.36|103.96|104.24|103.84|104.42|104.02|104.24|103.84|20
1733930480000|2024-12-11 15:21:20|109.36|108.96|109.48|109.08|109.5|109.1|109.36|108.96|15
1733885250000|2024-12-11 02:47:30|104.25|103.85|104.42|104.02|104.43|104.03|104.25|103.85|24
1733930490000|2024-12-11 15:21:30|109.49|109.09|109.54|109.14|109.58|109.18|109.49|109.09|20
1733885260000|2024-12-11 02:47:40|104.43|104.03|104.27|103.87|104.46|104.06|104.18|103.78|29
1733885270000|2024-12-11 02:47:50|104.29|103.89|104.27|103.87|104.33|103.93|104.25|103.85|27
1733930500000|2024-12-11 15:21:40|109.52|109.12|109.58|109.18|109.61|109.21|109.37|108.97|23
1733885280000|2024-12-11 02:48:00|104.25|103.85|104.13|103.73|104.27|103.87|104.12|103.72|27
1733930510000|2024-12-11 15:21:50|109.59|109.19|109.49|109.09|109.61|109.21|109.41|109.01|26
1733885290000|2024-12-11 02:48:10|104.14|103.74|104.09|103.69|104.19|103.79|104.08|103.68|28
1733885300000|2024-12-11 02:48:20|104.1|103.7|104.11|103.71|104.15|103.75|104.05|103.65|20
1733930520000|2024-12-11 15:22:00|109.52|109.12|109.51|109.11|109.62|109.22|109.47|109.07|18
1733885310000|2024-12-11 02:48:30|104.13|103.73|104.05|103.65|104.13|103.73|104.05|103.65|16
1733930530000|2024-12-11 15:22:10|109.52|109.12|109.4|109|109.56|109.16|109.37|108.97|24
1733885320000|2024-12-11 02:48:40|104.01|103.61|103.95|103.55|104.01|103.61|103.93|103.53|18
1733885330000|2024-12-11 02:48:50|103.96|103.56|104|103.6|104.03|103.63|103.95|103.55|18
1733930540000|2024-12-11 15:22:20|109.41|109.01|109.49|109.09|109.51|109.11|109.39|108.99|22
1733885340000|2024-12-11 02:49:00|103.98|103.58|103.9|103.5|103.98|103.58|103.83|103.43|29
1733930550000|2024-12-11 15:22:30|109.48|109.08|109.49|109.09|109.5|109.1|109.39|108.99|19
1733885350000|2024-12-11 02:49:10|103.91|103.51|103.85|103.45|103.95|103.55|103.82|103.42|26
1733885360000|2024-12-11 02:49:20|103.84|103.44|103.89|103.49|103.94|103.54|103.84|103.44|25
1733930560000|2024-12-11 15:22:40|109.48|109.08|109.47|109.07|109.49|109.09|109.44|109.04|15
1733885370000|2024-12-11 02:49:30|103.88|103.48|103.93|103.53|103.93|103.53|103.84|103.44|26
1733930570000|2024-12-11 15:22:50|109.48|109.08|109.63|109.23|109.63|109.23|109.47|109.07|16
1733885380000|2024-12-11 02:49:40|103.94|103.54|103.71|103.31|103.98|103.58|103.71|103.31|23
1733930580000|2024-12-11 15:23:00|109.66|109.26|109.63|109.23|109.74|109.34|109.63|109.23|20
1733885390000|2024-12-11 02:49:50|103.72|103.32|103.69|103.29|103.82|103.42|103.68|103.28|22
1733930590000|2024-12-11 15:23:10|109.66|109.26|109.59|109.19|109.7|109.3|109.59|109.19|22
1733885400000|2024-12-11 02:50:00|103.68|103.28|103.63|103.23|103.68|103.28|103.61|103.21|25
1733930600000|2024-12-11 15:23:20|109.61|109.21|109.72|109.32|109.74|109.34|109.61|109.21|15
1733885410000|2024-12-11 02:50:10|103.6|103.2|103.5|103.1|103.65|103.25|103.5|103.1|20
1733930610000|2024-12-11 15:23:30|109.74|109.34|109.83|109.43|109.83|109.43|109.69|109.29|17
1733885420000|2024-12-11 02:50:20|103.52|103.12|103.48|103.08|103.56|103.16|103.48|103.08|13
1733930620000|2024-12-11 15:23:40|109.84|109.44|109.8|109.4|109.84|109.44|109.78|109.38|17
1733885430000|2024-12-11 02:50:30|103.51|103.11|103.48|103.08|103.56|103.16|103.48|103.08|23
1733930630000|2024-12-11 15:23:50|109.81|109.41|109.89|109.49|109.91|109.51|109.8|109.4|14
1733885440000|2024-12-11 02:50:40|103.49|103.09|103.34|102.94|103.52|103.12|103.33|102.93|22
1733930640000|2024-12-11 15:24:00|109.88|109.48|109.87|109.47|109.88|109.48|109.8|109.4|17
1733885450000|2024-12-11 02:50:50|103.33|102.93|103.3|102.9|103.36|102.96|103.29|102.89|24
1733930650000|2024-12-11 15:24:10|109.85|109.45|109.79|109.39|109.86|109.46|109.79|109.39|15
1733885460000|2024-12-11 02:51:00|103.31|102.91|103.37|102.97|103.37|102.97|103.22|102.82|24
1733930660000|2024-12-11 15:24:20|109.83|109.43|109.92|109.52|109.98|109.58|109.83|109.43|19
1733885470000|2024-12-11 02:51:10|103.38|102.98|103.56|103.16|103.69|103.29|103.38|102.98|28
1733930670000|2024-12-11 15:24:30|109.88|109.48|109.95|109.55|109.98|109.58|109.88|109.48|13
1733885480000|2024-12-11 02:51:20|103.57|103.17|103.47|103.07|103.61|103.21|103.47|103.07|25
1733930680000|2024-12-11 15:24:40|109.93|109.53|109.99|109.59|109.99|109.59|109.92|109.52|19
1733885490000|2024-12-11 02:51:30|103.46|103.06|103.45|103.05|103.53|103.13|103.44|103.04|22
1733930690000|2024-12-11 15:24:50|109.98|109.58|109.92|109.52|109.99|109.59|109.92|109.52|11
1733885500000|2024-12-11 02:51:40|103.46|103.06|103.3|102.9|103.46|103.06|103.3|102.9|17
1733930700000|2024-12-11 15:25:00|109.93|109.53|109.97|109.57|109.99|109.59|109.93|109.53|13
1733885510000|2024-12-11 02:51:50|103.29|102.89|103.36|102.96|103.37|102.97|103.22|102.82|19
1733930710000|2024-12-11 15:25:10|109.99|109.59|109.93|109.53|109.99|109.59|109.8|109.4|21
1733885520000|2024-12-11 02:52:00|103.35|102.95|103.29|102.89|103.42|103.02|103.28|102.88|18
1733930720000|2024-12-11 15:25:20|109.94|109.54|109.98|109.58|109.98|109.58|109.94|109.54|6
1733885530000|2024-12-11 02:52:10|103.28|102.88|103.27|102.87|103.3|102.9|103.25|102.85|23
1733930730000|2024-12-11 15:25:30|109.97|109.57|109.92|109.52|109.97|109.57|109.87|109.47|15
1733885540000|2024-12-11 02:52:20|103.26|102.86|103.28|102.88|103.28|102.88|103.23|102.83|19
1733930740000|2024-12-11 15:25:40|109.91|109.51|110.01|109.61|110.03|109.63|109.91|109.51|16
1733885550000|2024-12-11 02:52:30|103.27|102.87|103.47|103.07|103.48|103.08|103.27|102.87|18
1733930750000|2024-12-11 15:25:50|110.02|109.62|110.16|109.76|110.18|109.78|110.02|109.62|22
1733885560000|2024-12-11 02:52:40|103.5|103.1|103.44|103.04|103.5|103.1|103.41|103.01|14
1733930760000|2024-12-11 15:26:00|110.15|109.75|110.08|109.68|110.17|109.77|110.08|109.68|14
1733885570000|2024-12-11 02:52:50|103.47|103.07|103.48|103.08|103.48|103.08|103.45|103.05|12
1733930770000|2024-12-11 15:26:10|110.09|109.69|110.07|109.67|110.09|109.69|109.95|109.55|24
1733885580000|2024-12-11 02:53:00|103.49|103.09|103.67|103.27|103.67|103.27|103.49|103.09|27
1733930780000|2024-12-11 15:26:20|110.06|109.66|110|109.6|110.09|109.69|109.98|109.58|15
1733885590000|2024-12-11 02:53:10|103.7|103.3|103.72|103.32|103.72|103.32|103.61|103.21|17
1733930790000|2024-12-11 15:26:30|110.01|109.61|110.32|109.92|110.34|109.94|109.99|109.59|16
1733885600000|2024-12-11 02:53:20|103.73|103.33|103.78|103.38|103.81|103.41|103.72|103.32|14
1733930800000|2024-12-11 15:26:40|110.36|109.96|110.35|109.95|110.43|110.03|110.29|109.89|19
1733885610000|2024-12-11 02:53:30|103.67|103.27|103.73|103.33|103.78|103.38|103.67|103.27|17
1733930810000|2024-12-11 15:26:50|110.36|109.96|110.35|109.95|110.36|109.96|110.3|109.9|18
1733885620000|2024-12-11 02:53:40|103.72|103.32|103.59|103.19|103.72|103.32|103.58|103.18|13
1733930820000|2024-12-11 15:27:00|110.34|109.94|110.5|110.1|110.56|110.16|110.34|109.94|26
1733885630000|2024-12-11 02:53:50|103.62|103.22|103.59|103.19|103.64|103.24|103.55|103.15|20
1733930830000|2024-12-11 15:27:10|110.51|110.11|110.6|110.2|110.6|110.2|110.5|110.1|19
1733885640000|2024-12-11 02:54:00|103.61|103.21|103.7|103.3|103.71|103.31|103.61|103.21|20
1733930840000|2024-12-11 15:27:20|110.61|110.21|110.56|110.16|110.69|110.29|110.55|110.15|14
1733885650000|2024-12-11 02:54:10|103.69|103.29|103.7|103.3|103.82|103.42|103.69|103.29|26
1733930850000|2024-12-11 15:27:30|110.57|110.17|110.72|110.32|110.72|110.32|110.57|110.17|15
1733885660000|2024-12-11 02:54:20|103.69|103.29|103.6|103.2|103.7|103.3|103.59|103.19|14
1733930860000|2024-12-11 15:27:40|110.73|110.33|110.72|110.32|110.73|110.33|110.71|110.31|10
1733885670000|2024-12-11 02:54:30|103.59|103.19|103.67|103.27|103.69|103.29|103.59|103.19|19
1733930870000|2024-12-11 15:27:50|110.73|110.33|110.65|110.25|110.8|110.4|110.65|110.25|17
1733885680000|2024-12-11 02:54:40|103.66|103.26|103.65|103.25|103.67|103.27|103.56|103.16|19
1733930880000|2024-12-11 15:28:00|110.64|110.24|110.66|110.26|110.67|110.27|110.58|110.18|19
1733885690000|2024-12-11 02:54:50|103.64|103.24|103.63|103.23|103.67|103.27|103.63|103.23|11
1733930890000|2024-12-11 15:28:10|110.67|110.27|110.45|110.05|110.67|110.27|110.45|110.05|16
1733885700000|2024-12-11 02:55:00|103.62|103.22|103.55|103.15|103.63|103.23|103.48|103.08|16
1733930900000|2024-12-11 15:28:20|110.46|110.06|110.53|110.13|110.53|110.13|110.39|109.99|22
1733885710000|2024-12-11 02:55:10|103.53|103.13|103.38|102.98|103.54|103.14|103.37|102.97|11
1733930910000|2024-12-11 15:28:30|110.55|110.15|110.59|110.19|110.61|110.21|110.54|110.14|11
1733885720000|2024-12-11 02:55:20|103.39|102.99|103.59|103.19|103.6|103.2|103.39|102.99|19
1733930920000|2024-12-11 15:28:40|110.58|110.18|110.51|110.11|110.59|110.19|110.51|110.11|11
1733885730000|2024-12-11 02:55:30|103.58|103.18|103.59|103.19|103.62|103.22|103.57|103.17|15
1733930930000|2024-12-11 15:28:50|110.5|110.1|110.45|110.05|110.5|110.1|110.39|109.99|15
1733885740000|2024-12-11 02:55:40|103.58|103.18|103.54|103.14|103.58|103.18|103.53|103.13|6
1733930940000|2024-12-11 15:29:00|110.44|110.04|110.43|110.03|110.55|110.15|110.42|110.02|22
1733885750000|2024-12-11 02:55:50|103.53|103.13|103.53|103.13|103.55|103.15|103.5|103.1|12
1733930950000|2024-12-11 15:29:10|110.42|110.02|110.32|109.92|110.43|110.03|110.29|109.89|14
1733885760000|2024-12-11 02:56:00|103.54|103.14|103.58|103.18|103.61|103.21|103.53|103.13|21
1733930960000|2024-12-11 15:29:20|110.31|109.91|110.34|109.94|110.36|109.96|110.21|109.81|23
1733885770000|2024-12-11 02:56:10|103.56|103.16|103.57|103.17|103.59|103.19|103.54|103.14|16
1733930970000|2024-12-11 15:29:30|110.33|109.93|110.28|109.88|110.33|109.93|110.28|109.88|9
1733885780000|2024-12-11 02:56:20|103.56|103.16|103.74|103.34|103.74|103.34|103.54|103.14|18
1733930980000|2024-12-11 15:29:40|110.29|109.89|110.22|109.82|110.29|109.89|110.21|109.81|7
1733885790000|2024-12-11 02:56:30|103.77|103.37|103.77|103.37|103.85|103.45|103.76|103.36|10
1733930990000|2024-12-11 15:29:50|110.21|109.81|110.25|109.85|110.27|109.87|110.21|109.81|8
1733885800000|2024-12-11 02:56:40|103.78|103.38|103.84|103.44|103.84|103.44|103.78|103.38|13
1733931000000|2024-12-11 15:30:00|110.26|109.86|110.28|109.88|110.34|109.94|110.26|109.86|15
1733885810000|2024-12-11 02:56:50|103.85|103.45|103.75|103.35|103.86|103.46|103.75|103.35|12
1733931010000|2024-12-11 15:30:10|110.29|109.89|110.19|109.79|110.29|109.89|110.17|109.77|19
1733885820000|2024-12-11 02:57:00|103.76|103.36|103.91|103.51|103.95|103.55|103.75|103.35|18
1733931020000|2024-12-11 15:30:20|110.18|109.78|110.26|109.86|110.29|109.89|110.08|109.68|17
1733885830000|2024-12-11 02:57:10|103.92|103.52|103.86|103.46|103.97|103.57|103.86|103.46|14
1733931030000|2024-12-11 15:30:30|110.27|109.87|110.13|109.73|110.27|109.87|110.13|109.73|13
1733885840000|2024-12-11 02:57:20|103.9|103.5|104.02|103.62|104.06|103.66|103.89|103.49|17
1733931040000|2024-12-11 15:30:40|110.11|109.71|110.06|109.66|110.14|109.74|109.99|109.59|19
1733885850000|2024-12-11 02:57:30|104.01|103.61|104.12|103.72|104.14|103.74|103.99|103.59|21
1733931050000|2024-12-11 15:30:50|110.01|109.61|110.07|109.67|110.07|109.67|109.97|109.57|15
1733885860000|2024-12-11 02:57:40|104.11|103.71|104.04|103.64|104.11|103.71|104.04|103.64|14
1733931060000|2024-12-11 15:31:00|110.08|109.68|109.71|109.31|110.09|109.69|109.71|109.31|25
1733885870000|2024-12-11 02:57:50|104.03|103.63|104.08|103.68|104.08|103.68|104.02|103.62|9
1733931070000|2024-12-11 15:31:10|109.72|109.32|109.71|109.31|109.76|109.36|109.67|109.27|14
1733885890000|2024-12-11 02:58:10|104.07|103.67|103.97|103.57|104.07|103.67|103.95|103.55|20
1733931080000|2024-12-11 15:31:20|109.72|109.32|109.8|109.4|109.84|109.44|109.72|109.32|22
1733885900000|2024-12-11 02:58:20|103.96|103.56|103.99|103.59|104.06|103.66|103.96|103.56|18
1733931090000|2024-12-11 15:31:30|109.79|109.39|109.6|109.2|109.79|109.39|109.6|109.2|25
1733885910000|2024-12-11 02:58:30|103.98|103.58|103.94|103.54|103.98|103.58|103.92|103.52|14
1733931100000|2024-12-11 15:31:40|109.62|109.22|109.66|109.26|109.7|109.3|109.62|109.22|9
1733885920000|2024-12-11 02:58:40|103.95|103.55|103.94|103.54|103.99|103.59|103.94|103.54|22
1733931110000|2024-12-11 15:31:50|109.67|109.27|109.77|109.37|109.77|109.37|109.66|109.26|21
1733885930000|2024-12-11 02:58:50|103.92|103.52|103.95|103.55|103.95|103.55|103.91|103.51|10
1733931120000|2024-12-11 15:32:00|109.84|109.44|109.93|109.53|109.96|109.56|109.83|109.43|18
1733885940000|2024-12-11 02:59:00|103.96|103.56|103.85|103.45|103.97|103.57|103.83|103.43|19
1733931130000|2024-12-11 15:32:10|109.94|109.54|109.97|109.57|109.97|109.57|109.89|109.49|18
1733885950000|2024-12-11 02:59:10|103.86|103.46|103.99|103.59|104|103.6|103.86|103.46|24
1733931140000|2024-12-11 15:32:20|109.98|109.58|109.95|109.55|109.98|109.58|109.91|109.51|11
1733885960000|2024-12-11 02:59:20|104|103.6|103.96|103.56|104|103.6|103.95|103.55|14
1733931150000|2024-12-11 15:32:30|109.89|109.49|109.68|109.28|109.92|109.52|109.67|109.27|24
1733885970000|2024-12-11 02:59:30|103.94|103.54|103.9|103.5|103.94|103.54|103.9|103.5|10
1733931160000|2024-12-11 15:32:40|109.65|109.25|109.59|109.19|109.66|109.26|109.56|109.16|17
1733885980000|2024-12-11 02:59:40|103.91|103.51|103.95|103.55|103.96|103.56|103.9|103.5|20
1733931170000|2024-12-11 15:32:50|109.58|109.18|109.62|109.22|109.65|109.25|109.55|109.15|13
1733885990000|2024-12-11 02:59:50|103.96|103.56|103.98|103.58|103.99|103.59|103.95|103.55|9
1733931180000|2024-12-11 15:33:00|109.61|109.21|109.51|109.11|109.61|109.21|109.51|109.11|19
1733886000000|2024-12-11 03:00:00|103.94|103.54|103.88|103.48|103.95|103.55|103.81|103.41|12
1733931190000|2024-12-11 15:33:10|109.5|109.1|109.53|109.13|109.58|109.18|109.49|109.09|19
1733886010000|2024-12-11 03:00:10|103.87|103.47|103.78|103.38|103.87|103.47|103.69|103.29|23
1733931200000|2024-12-11 15:33:20|109.54|109.14|109.67|109.27|109.68|109.28|109.51|109.11|18
1733886020000|2024-12-11 03:00:20|103.79|103.39|103.89|103.49|103.9|103.5|103.79|103.39|12
1733931210000|2024-12-11 15:33:30|109.68|109.28|109.78|109.38|109.78|109.38|109.68|109.28|14
1733886030000|2024-12-11 03:00:30|103.88|103.48|103.88|103.48|103.88|103.48|103.73|103.33|26
1733931220000|2024-12-11 15:33:40|109.77|109.37|109.73|109.33|109.79|109.39|109.69|109.29|13
1733886040000|2024-12-11 03:00:40|103.87|103.47|103.96|103.56|103.96|103.56|103.87|103.47|10
1733931230000|2024-12-11 15:33:50|109.71|109.31|109.79|109.39|109.86|109.46|109.71|109.31|23
1733886050000|2024-12-11 03:00:50|103.93|103.53|103.93|103.53|103.96|103.56|103.85|103.45|14
1733931240000|2024-12-11 15:34:00|109.78|109.38|110.05|109.65|110.11|109.71|109.78|109.38|21
1733886060000|2024-12-11 03:01:00|103.94|103.54|103.95|103.55|104.04|103.64|103.9|103.5|20
1733931250000|2024-12-11 15:34:10|110.06|109.66|110|109.6|110.16|109.76|110|109.6|21
1733886070000|2024-12-11 03:01:10|103.96|103.56|104|103.6|104.02|103.62|103.95|103.55|16
1733931260000|2024-12-11 15:34:20|110.01|109.61|110.1|109.7|110.1|109.7|110.01|109.61|16
1733886080000|2024-12-11 03:01:20|103.95|103.55|103.78|103.38|103.95|103.55|103.78|103.38|9
1733931270000|2024-12-11 15:34:30|110.11|109.71|110.19|109.79|110.19|109.79|110.11|109.71|13
1733886090000|2024-12-11 03:01:30|103.76|103.36|103.89|103.49|103.9|103.5|103.72|103.32|18
1733931280000|2024-12-11 15:34:40|110.2|109.8|110.18|109.78|110.25|109.85|110.18|109.78|12
1733886100000|2024-12-11 03:01:40|103.92|103.52|103.83|103.43|103.95|103.55|103.83|103.43|10
1733931290000|2024-12-11 15:34:50|110.17|109.77|110|109.6|110.17|109.77|109.97|109.57|15
1733886110000|2024-12-11 03:01:50|103.86|103.46|103.8|103.4|103.9|103.5|103.79|103.39|15
1733931300000|2024-12-11 15:35:00|110.01|109.61|109.99|109.59|110.06|109.66|109.98|109.58|16
1733886120000|2024-12-11 03:02:00|103.81|103.41|103.9|103.5|103.9|103.5|103.78|103.38|15
1733931310000|2024-12-11 15:35:10|109.98|109.58|109.89|109.49|110.01|109.61|109.86|109.46|23
1733886130000|2024-12-11 03:02:10|103.91|103.51|103.94|103.54|104.05|103.65|103.91|103.51|22
1733931320000|2024-12-11 15:35:20|109.87|109.47|109.84|109.44|109.87|109.47|109.78|109.38|12
1733886140000|2024-12-11 03:02:20|103.92|103.52|104.01|103.61|104.01|103.61|103.92|103.52|17
1733931330000|2024-12-11 15:35:30|109.85|109.45|109.91|109.51|109.92|109.52|109.83|109.43|19
1733886150000|2024-12-11 03:02:30|104|103.6|104.16|103.76|104.17|103.77|103.99|103.59|11
1733931340000|2024-12-11 15:35:40|109.9|109.5|109.88|109.48|109.96|109.56|109.86|109.46|16
1733886160000|2024-12-11 03:02:40|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|10
1733931350000|2024-12-11 15:35:50|109.87|109.47|109.8|109.4|109.88|109.48|109.8|109.4|11
1733886170000|2024-12-11 03:02:50|104.3|103.9|104.3|103.9|104.45|104.05|104.29|103.89|14
1733931360000|2024-12-11 15:36:00|109.79|109.39|109.89|109.49|109.95|109.55|109.79|109.39|19
1733886180000|2024-12-11 03:03:00|104.31|103.91|104.09|103.69|104.33|103.93|104.09|103.69|11
1733931370000|2024-12-11 15:36:10|109.88|109.48|109.71|109.31|109.88|109.48|109.67|109.27|24
1733886190000|2024-12-11 03:03:10|104.04|103.64|103.96|103.56|104.04|103.64|103.89|103.49|11
1733931380000|2024-12-11 15:36:20|109.69|109.29|109.77|109.37|109.77|109.37|109.66|109.26|19
1733886200000|2024-12-11 03:03:20|103.95|103.55|104.03|103.63|104.07|103.67|103.95|103.55|20
1733931390000|2024-12-11 15:36:30|109.75|109.35|109.8|109.4|109.82|109.42|109.68|109.28|18
1733886210000|2024-12-11 03:03:30|104.05|103.65|104.09|103.69|104.12|103.72|104.04|103.64|14
1733931400000|2024-12-11 15:36:40|109.76|109.36|109.66|109.26|109.78|109.38|109.66|109.26|18
1733886220000|2024-12-11 03:03:40|104.08|103.68|103.93|103.53|104.08|103.68|103.93|103.53|10
1733931410000|2024-12-11 15:36:50|109.65|109.25|109.59|109.19|109.65|109.25|109.56|109.16|13
1733886230000|2024-12-11 03:03:50|103.92|103.52|103.88|103.48|103.92|103.52|103.86|103.46|5
1733931420000|2024-12-11 15:37:00|109.58|109.18|109.28|108.88|109.6|109.2|109.28|108.88|21
1733886240000|2024-12-11 03:04:00|103.89|103.49|104.04|103.64|104.07|103.67|103.89|103.49|16
1733931430000|2024-12-11 15:37:10|109.27|108.87|109.28|108.88|109.35|108.95|109.27|108.87|15
1733886250000|2024-12-11 03:04:10|104.03|103.63|103.95|103.55|104.03|103.63|103.92|103.52|18
1733931440000|2024-12-11 15:37:20|109.29|108.89|109.26|108.86|109.29|108.89|109.23|108.83|11
1733886260000|2024-12-11 03:04:20|103.93|103.53|103.88|103.48|103.93|103.53|103.87|103.47|14
1733931450000|2024-12-11 15:37:30|109.27|108.87|109.25|108.85|109.27|108.87|109.16|108.76|16
1733886270000|2024-12-11 03:04:30|103.89|103.49|103.88|103.48|103.89|103.49|103.88|103.48|4
1733931460000|2024-12-11 15:37:40|109.24|108.84|109.45|109.05|109.45|109.05|109.24|108.84|17
1733886280000|2024-12-11 03:04:40|103.87|103.47|103.88|103.48|103.89|103.49|103.8|103.4|9
1733931470000|2024-12-11 15:37:50|109.44|109.04|109.45|109.05|109.45|109.05|109.43|109.03|11
1733886290000|2024-12-11 03:04:50|103.87|103.47|103.81|103.41|103.87|103.47|103.79|103.39|6
1733931480000|2024-12-11 15:38:00|109.44|109.04|109.24|108.84|109.44|109.04|109.24|108.84|22
1733886300000|2024-12-11 03:05:00|103.86|103.46|103.99|103.59|103.99|103.59|103.86|103.46|8
1733931490000|2024-12-11 15:38:10|109.23|108.83|109.25|108.85|109.26|108.86|109.18|108.78|18
1733886310000|2024-12-11 03:05:10|104.03|103.63|103.98|103.58|104.08|103.68|103.96|103.56|18
1733931500000|2024-12-11 15:38:20|109.24|108.84|109.26|108.86|109.26|108.86|109.23|108.83|8
1733886320000|2024-12-11 03:05:20|103.99|103.59|104.1|103.7|104.22|103.82|103.98|103.58|23
1733931510000|2024-12-11 15:38:30|109.27|108.87|109.27|108.87|109.28|108.88|109.19|108.79|11
1733886330000|2024-12-11 03:05:30|104.12|103.72|104.08|103.68|104.12|103.72|104.02|103.62|17
1733931520000|2024-12-11 15:38:40|109.28|108.88|109.3|108.9|109.3|108.9|109.25|108.85|16
1733886340000|2024-12-11 03:05:40|104.09|103.69|104.15|103.75|104.22|103.82|104.09|103.69|17
1733931530000|2024-12-11 15:38:50|109.31|108.91|109.26|108.86|109.32|108.92|109.24|108.84|8
1733886350000|2024-12-11 03:05:50|104.16|103.76|104.22|103.82|104.22|103.82|104.14|103.74|16
1733931540000|2024-12-11 15:39:00|109.27|108.87|109.28|108.88|109.34|108.94|109.26|108.86|12
1733886360000|2024-12-11 03:06:00|104.23|103.83|104.13|103.73|104.26|103.86|104.08|103.68|20
1733931550000|2024-12-11 15:39:10|109.29|108.89|109.36|108.96|109.43|109.03|109.29|108.89|14
1733886370000|2024-12-11 03:06:10|104.14|103.74|104.3|103.9|104.3|103.9|104.13|103.73|16
1733931560000|2024-12-11 15:39:20|109.37|108.97|109.34|108.94|109.42|109.02|109.3|108.9|14
1733886380000|2024-12-11 03:06:20|104.29|103.89|104.35|103.95|104.35|103.95|104.29|103.89|16
1733931570000|2024-12-11 15:39:30|109.33|108.93|109.4|109|109.43|109.03|109.33|108.93|10
1733886390000|2024-12-11 03:06:30|104.36|103.96|104.39|103.99|104.46|104.06|104.36|103.96|11
1733931580000|2024-12-11 15:39:40|109.38|108.98|109.36|108.96|109.39|108.99|109.36|108.96|9
1733886400000|2024-12-11 03:06:40|104.33|103.93|104.33|103.93|104.33|103.93|104.24|103.84|14
1733931590000|2024-12-11 15:39:50|109.35|108.95|109.37|108.97|109.37|108.97|109.32|108.92|10
1733886410000|2024-12-11 03:06:50|104.32|103.92|104.4|104|104.41|104.01|104.32|103.92|10
1733931600000|2024-12-11 15:40:00|109.42|109.02|109.43|109.03|109.51|109.11|109.37|108.97|15
1733886420000|2024-12-11 03:07:00|104.37|103.97|104.36|103.96|104.37|103.97|104.34|103.94|10
1733931610000|2024-12-11 15:40:10|109.44|109.04|109.4|109|109.44|109.04|109.36|108.96|21
1733886430000|2024-12-11 03:07:10|104.38|103.98|104.42|104.02|104.45|104.05|104.38|103.98|7
1733931620000|2024-12-11 15:40:20|109.39|108.99|109.46|109.06|109.49|109.09|109.37|108.97|21
1733886440000|2024-12-11 03:07:20|104.39|103.99|104.38|103.98|104.39|103.99|104.35|103.95|6
1733931630000|2024-12-11 15:40:30|109.47|109.07|109.56|109.16|109.56|109.16|109.46|109.06|12
1733886450000|2024-12-11 03:07:30|104.41|104.01|104.56|104.16|104.57|104.17|104.41|104.01|8
1733931640000|2024-12-11 15:40:40|109.57|109.17|109.56|109.16|109.58|109.18|109.55|109.15|13
1733886460000|2024-12-11 03:07:40|104.55|104.15|104.51|104.11|104.55|104.15|104.51|104.11|3
1733931650000|2024-12-11 15:40:50|109.55|109.15|109.54|109.14|109.57|109.17|109.49|109.09|10
1733886470000|2024-12-11 03:07:50|104.49|104.09|104.44|104.04|104.5|104.1|104.44|104.04|16
1733931660000|2024-12-11 15:41:00|109.55|109.15|109.65|109.25|109.65|109.25|109.55|109.15|14
1733886480000|2024-12-11 03:08:00|104.46|104.06|104.51|104.11|104.54|104.14|104.46|104.06|8
1733931670000|2024-12-11 15:41:10|109.66|109.26|109.47|109.07|109.66|109.26|109.44|109.04|18
1733886490000|2024-12-11 03:08:10|104.53|104.13|104.52|104.12|104.53|104.13|104.49|104.09|13
1733931680000|2024-12-11 15:41:20|109.46|109.06|109.66|109.26|109.66|109.26|109.45|109.05|13
1733886500000|2024-12-11 03:08:20|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|5
1733931690000|2024-12-11 15:41:30|109.64|109.24|109.49|109.09|109.64|109.24|109.49|109.09|8
1733886510000|2024-12-11 03:08:30|104.49|104.09|104.54|104.14|104.54|104.14|104.48|104.08|12
1733931700000|2024-12-11 15:41:40|109.42|109.02|109.47|109.07|109.47|109.07|109.42|109.02|9
1733886520000|2024-12-11 03:08:40|104.52|104.12|104.51|104.11|104.52|104.12|104.5|104.1|5
1733931710000|2024-12-11 15:41:50|109.48|109.08|109.39|108.99|109.49|109.09|109.39|108.99|11
1733886530000|2024-12-11 03:08:50|104.49|104.09|104.49|104.09|104.5|104.1|104.44|104.04|8
1733931720000|2024-12-11 15:42:00|109.46|109.06|109.14|108.74|109.46|109.06|109.13|108.73|22
1733886540000|2024-12-11 03:09:00|104.51|104.11|104.55|104.15|104.57|104.17|104.46|104.06|8
1733931730000|2024-12-11 15:42:10|109.15|108.75|109.14|108.74|109.18|108.78|109.08|108.68|21
1733886550000|2024-12-11 03:09:10|104.53|104.13|104.34|103.94|104.53|104.13|104.29|103.89|13
1733931740000|2024-12-11 15:42:20|109.15|108.75|109.28|108.88|109.29|108.89|109.15|108.75|16
1733886560000|2024-12-11 03:09:20|104.35|103.95|104.34|103.94|104.36|103.96|104.33|103.93|9
1733931750000|2024-12-11 15:42:30|109.27|108.87|109.29|108.89|109.37|108.97|109.27|108.87|13
1733886570000|2024-12-11 03:09:30|104.36|103.96|104.45|104.05|104.46|104.06|104.36|103.96|22
1733931760000|2024-12-11 15:42:40|109.3|108.9|109.31|108.91|109.39|108.99|109.3|108.9|15
1733886580000|2024-12-11 03:09:40|104.46|104.06|104.42|104.02|104.46|104.06|104.39|103.99|14
1733931770000|2024-12-11 15:42:50|109.29|108.89|109.34|108.94|109.38|108.98|109.29|108.89|17
1733886590000|2024-12-11 03:09:50|104.47|104.07|104.43|104.03|104.47|104.07|104.43|104.03|14
1733931780000|2024-12-11 15:43:00|109.36|108.96|109.26|108.86|109.39|108.99|109.23|108.83|19
1733886600000|2024-12-11 03:10:00|104.44|104.04|104.37|103.97|104.44|104.04|104.32|103.92|13
1733931790000|2024-12-11 15:43:10|109.25|108.85|109.17|108.77|109.26|108.86|109.17|108.77|16
1733886610000|2024-12-11 03:10:10|104.36|103.96|104.3|103.9|104.42|104.02|104.29|103.89|15
1733931800000|2024-12-11 15:43:20|109.16|108.76|109.13|108.73|109.16|108.76|109.1|108.7|13
1733886620000|2024-12-11 03:10:20|104.35|103.95|104.17|103.77|104.38|103.98|104.14|103.74|22
1733931810000|2024-12-11 15:43:30|109.12|108.72|109.18|108.78|109.25|108.85|109.12|108.72|13
1733886630000|2024-12-11 03:10:30|104.19|103.79|104.14|103.74|104.22|103.82|104.14|103.74|21
1733931820000|2024-12-11 15:43:40|109.2|108.8|109.16|108.76|109.21|108.81|109.15|108.75|14
1733886640000|2024-12-11 03:10:40|104.13|103.73|104.18|103.78|104.21|103.81|104.1|103.7|14
1733931830000|2024-12-11 15:43:50|109.15|108.75|109.08|108.68|109.15|108.75|109.08|108.68|6
1733886650000|2024-12-11 03:10:50|104.19|103.79|104.18|103.78|104.26|103.86|104.18|103.78|22
1733931840000|2024-12-11 15:44:00|109.1|108.7|109.21|108.81|109.21|108.81|109.05|108.65|14
1733886660000|2024-12-11 03:11:00|104.17|103.77|104.11|103.71|104.18|103.78|104.11|103.71|14
1733931850000|2024-12-11 15:44:10|109.22|108.82|109.32|108.92|109.33|108.93|109.22|108.82|12
1733886670000|2024-12-11 03:11:10|104.1|103.7|104.17|103.77|104.19|103.79|104.09|103.69|22
1733931860000|2024-12-11 15:44:20|109.31|108.91|109.34|108.94|109.34|108.94|109.31|108.91|10
1733886680000|2024-12-11 03:11:20|104.16|103.76|104.14|103.74|104.18|103.78|104.14|103.74|11
1733931870000|2024-12-11 15:44:30|109.33|108.93|109.34|108.94|109.34|108.94|109.33|108.93|2
1733886690000|2024-12-11 03:11:30|104.08|103.68|104.01|103.61|104.09|103.69|104.01|103.61|15
1733931880000|2024-12-11 15:44:40|109.39|108.99|109.45|109.05|109.46|109.06|109.38|108.98|15
1733886700000|2024-12-11 03:11:40|103.98|103.58|104.12|103.72|104.14|103.74|103.98|103.58|18
1733931890000|2024-12-11 15:44:50|109.46|109.06|109.45|109.05|109.47|109.07|109.44|109.04|16
1733886710000|2024-12-11 03:11:50|104.13|103.73|104.13|103.73|104.2|103.8|104.12|103.72|15
1733931900000|2024-12-11 15:45:00|109.42|109.02|109.48|109.08|109.55|109.15|109.41|109.01|16
1733886720000|2024-12-11 03:12:00|104.14|103.74|104.05|103.65|104.14|103.74|104.05|103.65|19
1733931910000|2024-12-11 15:45:10|109.47|109.07|109.47|109.07|109.5|109.1|109.41|109.01|13
1733886730000|2024-12-11 03:12:10|104.03|103.63|103.92|103.52|104.03|103.63|103.88|103.48|11
1733931920000|2024-12-11 15:45:20|109.48|109.08|109.46|109.06|109.48|109.08|109.42|109.02|11
1733886740000|2024-12-11 03:12:20|103.9|103.5|103.92|103.52|103.95|103.55|103.89|103.49|19
1733931930000|2024-12-11 15:45:30|109.45|109.05|109.48|109.08|109.48|109.08|109.38|108.98|15
1733886750000|2024-12-11 03:12:30|103.91|103.51|103.83|103.43|103.95|103.55|103.79|103.39|20
1733931940000|2024-12-11 15:45:40|109.47|109.07|109.57|109.17|109.57|109.17|109.47|109.07|7
1733886760000|2024-12-11 03:12:40|103.84|103.44|103.8|103.4|103.85|103.45|103.8|103.4|17
1733931950000|2024-12-11 15:45:50|109.59|109.19|109.6|109.2|109.6|109.2|109.58|109.18|5
1733886770000|2024-12-11 03:12:50|103.81|103.41|103.82|103.42|103.83|103.43|103.8|103.4|9
1733931960000|2024-12-11 15:46:00|109.62|109.22|109.66|109.26|109.67|109.27|109.57|109.17|18
1733886780000|2024-12-11 03:13:00|103.84|103.44|103.78|103.38|103.85|103.45|103.75|103.35|14
1733931970000|2024-12-11 15:46:10|109.68|109.28|109.68|109.28|109.68|109.28|109.64|109.24|12
1733886790000|2024-12-11 03:13:10|103.77|103.37|103.83|103.43|103.83|103.43|103.71|103.31|21
1733931980000|2024-12-11 15:46:20|109.65|109.25|109.67|109.27|109.7|109.3|109.61|109.21|15
1733886800000|2024-12-11 03:13:20|103.82|103.42|103.85|103.45|103.85|103.45|103.8|103.4|20
1733931990000|2024-12-11 15:46:30|109.66|109.26|109.64|109.24|109.68|109.28|109.6|109.2|14
1733886810000|2024-12-11 03:13:30|103.84|103.44|103.75|103.35|103.84|103.44|103.75|103.35|10
1733932000000|2024-12-11 15:46:40|109.66|109.26|109.62|109.22|109.68|109.28|109.62|109.22|10
1733886820000|2024-12-11 03:13:40|103.76|103.36|103.81|103.41|103.81|103.41|103.76|103.36|17
1733932010000|2024-12-11 15:46:50|109.63|109.23|109.5|109.1|109.66|109.26|109.5|109.1|15
1733886830000|2024-12-11 03:13:50|103.84|103.44|103.87|103.47|103.89|103.49|103.83|103.43|15
1733932020000|2024-12-11 15:47:00|109.49|109.09|109.48|109.08|109.49|109.09|109.35|108.95|17
1733886840000|2024-12-11 03:14:00|103.86|103.46|103.94|103.54|103.96|103.56|103.86|103.46|19
1733932030000|2024-12-11 15:47:10|109.47|109.07|109.41|109.01|109.47|109.07|109.39|108.99|12
1733886850000|2024-12-11 03:14:10|103.96|103.56|104.04|103.64|104.04|103.64|103.96|103.56|8
1733932040000|2024-12-11 15:47:20|109.4|109|109.3|108.9|109.4|109|109.24|108.84|13
1733886860000|2024-12-11 03:14:20|104.05|103.65|104.01|103.61|104.05|103.65|103.98|103.58|11
1733932050000|2024-12-11 15:47:30|109.28|108.88|109.21|108.81|109.28|108.88|109.21|108.81|9
1733886870000|2024-12-11 03:14:30|104.02|103.62|104.03|103.63|104.03|103.63|104.01|103.61|10
1733932060000|2024-12-11 15:47:40|109.23|108.83|109.51|109.11|109.51|109.11|109.23|108.83|20
1733886880000|2024-12-11 03:14:40|104.02|103.62|104.06|103.66|104.1|103.7|104.02|103.62|22
1733932070000|2024-12-11 15:47:50|109.53|109.13|109.48|109.08|109.53|109.13|109.47|109.07|9
1733886890000|2024-12-11 03:14:50|104.07|103.67|104.02|103.62|104.07|103.67|104.02|103.62|11
1733932080000|2024-12-11 15:48:00|109.5|109.1|109.49|109.09|109.54|109.14|109.47|109.07|10
1733886900000|2024-12-11 03:15:00|104.01|103.61|104.15|103.75|104.17|103.77|104.01|103.61|22
1733932090000|2024-12-11 15:48:10|109.47|109.07|109.48|109.08|109.48|109.08|109.43|109.03|13
1733886910000|2024-12-11 03:15:10|104.21|103.81|104.28|103.88|104.3|103.9|104.19|103.79|19
1733932100000|2024-12-11 15:48:20|109.46|109.06|109.41|109.01|109.46|109.06|109.41|109.01|3
1733886920000|2024-12-11 03:15:20|104.29|103.89|104.23|103.83|104.34|103.94|104.23|103.83|24
1733932110000|2024-12-11 15:48:30|109.42|109.02|109.41|109.01|109.47|109.07|109.41|109.01|11
1733886930000|2024-12-11 03:15:30|104.22|103.82|104.3|103.9|104.32|103.92|104.22|103.82|15
1733932120000|2024-12-11 15:48:40|109.39|108.99|109.39|108.99|109.39|108.99|109.39|108.99|1
1733886940000|2024-12-11 03:15:40|104.29|103.89|104.42|104.02|104.43|104.03|104.29|103.89|25
1733932130000|2024-12-11 15:48:50|109.41|109.01|109.38|108.98|109.42|109.02|109.37|108.97|6
1733886950000|2024-12-11 03:15:50|104.45|104.05|104.49|104.09|104.52|104.12|104.45|104.05|21
1733932140000|2024-12-11 15:49:00|109.37|108.97|109.42|109.02|109.46|109.06|109.36|108.96|12
1733886960000|2024-12-11 03:16:00|104.5|104.1|104.47|104.07|104.53|104.13|104.47|104.07|21
1733932150000|2024-12-11 15:49:10|109.43|109.03|109.46|109.06|109.46|109.06|109.4|109|9
1733886970000|2024-12-11 03:16:10|104.42|104.02|104.31|103.91|104.42|104.02|104.28|103.88|20
1733932160000|2024-12-11 15:49:20|109.45|109.05|109.4|109|109.45|109.05|109.39|108.99|6
1733886980000|2024-12-11 03:16:20|104.3|103.9|104.25|103.85|104.3|103.9|104.21|103.81|18
1733932170000|2024-12-11 15:49:30|109.41|109.01|109.29|108.89|109.46|109.06|109.29|108.89|14
1733886990000|2024-12-11 03:16:30|104.26|103.86|104.16|103.76|104.26|103.86|104.16|103.76|20
1733932180000|2024-12-11 15:49:40|109.31|108.91|109.4|109|109.4|109|109.31|108.91|12
1733887000000|2024-12-11 03:16:40|104.09|103.69|104.07|103.67|104.1|103.7|104.01|103.61|14
1733932190000|2024-12-11 15:49:50|109.41|109.01|109.49|109.09|109.49|109.09|109.41|109.01|8
1733887010000|2024-12-11 03:16:50|104.08|103.68|104.04|103.64|104.11|103.71|104.04|103.64|14
1733932200000|2024-12-11 15:50:00|109.5|109.1|109.58|109.18|109.59|109.19|109.5|109.1|9
1733887020000|2024-12-11 03:17:00|104.05|103.65|104.15|103.75|104.15|103.75|104.05|103.65|24
1733932210000|2024-12-11 15:50:10|109.61|109.21|109.59|109.19|109.64|109.24|109.54|109.14|16
1733887030000|2024-12-11 03:17:10|104.19|103.79|104.11|103.71|104.27|103.87|104.08|103.68|21
1733932220000|2024-12-11 15:50:20|109.61|109.21|109.62|109.22|109.63|109.23|109.57|109.17|10
1733887040000|2024-12-11 03:17:20|104.1|103.7|104.16|103.76|104.18|103.78|104.1|103.7|23
1733932230000|2024-12-11 15:50:30|109.6|109.2|109.71|109.31|109.71|109.31|109.59|109.19|9
1733887050000|2024-12-11 03:17:30|104.12|103.72|104.16|103.76|104.19|103.79|104.12|103.72|20
1733932240000|2024-12-11 15:50:40|109.72|109.32|109.83|109.43|109.83|109.43|109.72|109.32|9
1733887060000|2024-12-11 03:17:40|104.08|103.68|104.13|103.73|104.16|103.76|104.08|103.68|23
1733932250000|2024-12-11 15:50:50|109.84|109.44|109.93|109.53|109.94|109.54|109.84|109.44|17
1733887070000|2024-12-11 03:17:50|104.12|103.72|104.09|103.69|104.15|103.75|104.07|103.67|9
1733932260000|2024-12-11 15:51:00|109.91|109.51|109.97|109.57|110|109.6|109.91|109.51|14
1733887080000|2024-12-11 03:18:00|104.1|103.7|104.2|103.8|104.2|103.8|104.1|103.7|21
1733932270000|2024-12-11 15:51:10|109.98|109.58|109.93|109.53|110.01|109.61|109.92|109.52|14
1733887090000|2024-12-11 03:18:10|104.19|103.79|104.19|103.79|104.19|103.79|104.1|103.7|23
1733932280000|2024-12-11 15:51:20|109.94|109.54|109.99|109.59|109.99|109.59|109.94|109.54|10
1733887100000|2024-12-11 03:18:20|104.2|103.8|104.32|103.92|104.32|103.92|104.19|103.79|22
1733932290000|2024-12-11 15:51:30|110.01|109.61|109.97|109.57|110.01|109.61|109.95|109.55|12
1733887110000|2024-12-11 03:18:30|104.3|103.9|104.12|103.72|104.31|103.91|104.12|103.72|18
1733932300000|2024-12-11 15:51:40|109.98|109.58|109.98|109.58|110|109.6|109.94|109.54|13
1733887120000|2024-12-11 03:18:40|104.14|103.74|104.18|103.78|104.18|103.78|104.11|103.71|19
1733932310000|2024-12-11 15:51:50|109.97|109.57|109.96|109.56|109.99|109.59|109.94|109.54|10
1733887130000|2024-12-11 03:18:50|104.19|103.79|104.19|103.79|104.21|103.81|104.18|103.78|25
1733932320000|2024-12-11 15:52:00|109.97|109.57|109.99|109.59|110|109.6|109.97|109.57|5
1733887140000|2024-12-11 03:19:00|104.2|103.8|104.15|103.75|104.2|103.8|104.12|103.72|25
1733932330000|2024-12-11 15:52:10|109.98|109.58|110.1|109.7|110.12|109.72|109.98|109.58|8
1733887150000|2024-12-11 03:19:10|104.16|103.76|104.12|103.72|104.22|103.82|104.12|103.72|18
1733932340000|2024-12-11 15:52:20|110.09|109.69|110.09|109.69|110.11|109.71|110.08|109.68|9
1733887160000|2024-12-11 03:19:20|104.11|103.71|104.11|103.71|104.15|103.75|104.11|103.71|18
1733932350000|2024-12-11 15:52:30|110.1|109.7|110.13|109.73|110.14|109.74|110.1|109.7|4
1733887170000|2024-12-11 03:19:30|104.13|103.73|104.1|103.7|104.14|103.74|104.09|103.69|19
1733932360000|2024-12-11 15:52:40|110.12|109.72|110.11|109.71|110.13|109.73|110.09|109.69|16
1733887180000|2024-12-11 03:19:40|104.12|103.72|104.08|103.68|104.12|103.72|104.07|103.67|17
1733932370000|2024-12-11 15:52:50|110.1|109.7|110.1|109.7|110.13|109.73|110.1|109.7|13
1733887190000|2024-12-11 03:19:50|104.09|103.69|104.05|103.65|104.12|103.72|104.05|103.65|15
1733932380000|2024-12-11 15:53:00|110.07|109.67|110.03|109.63|110.07|109.67|110.02|109.62|16
1733887200000|2024-12-11 03:20:00|104.04|103.64|104.01|103.61|104.04|103.64|104|103.6|18
1733932390000|2024-12-11 15:53:10|110.04|109.64|110.02|109.62|110.07|109.67|110.02|109.62|19
1733887210000|2024-12-11 03:20:10|104.02|103.62|104.03|103.63|104.11|103.71|104.01|103.61|20
1733932400000|2024-12-11 15:53:20|110.03|109.63|109.89|109.49|110.03|109.63|109.88|109.48|18
1733887220000|2024-12-11 03:20:20|104.04|103.64|103.96|103.56|104.07|103.67|103.94|103.54|18
1733932410000|2024-12-11 15:53:30|109.9|109.5|109.99|109.59|109.99|109.59|109.88|109.48|15
1733887230000|2024-12-11 03:20:30|103.97|103.57|103.93|103.53|103.99|103.59|103.93|103.53|21
1733932420000|2024-12-11 15:53:40|110|109.6|110.06|109.66|110.08|109.68|110|109.6|13
1733887240000|2024-12-11 03:20:40|103.9|103.5|103.81|103.41|103.9|103.5|103.8|103.4|11
1733932430000|2024-12-11 15:53:50|110.03|109.63|110.05|109.65|110.05|109.65|110.03|109.63|12
1733887250000|2024-12-11 03:20:50|103.82|103.42|103.82|103.42|103.85|103.45|103.81|103.41|20
1733932440000|2024-12-11 15:54:00|110.06|109.66|110.07|109.67|110.07|109.67|110.04|109.64|7
1733887260000|2024-12-11 03:21:00|103.8|103.4|103.87|103.47|103.87|103.47|103.77|103.37|24
1733932450000|2024-12-11 15:54:10|110.08|109.68|109.95|109.55|110.08|109.68|109.94|109.54|15
1733887270000|2024-12-11 03:21:10|103.89|103.49|103.88|103.48|103.92|103.52|103.86|103.46|17
1733932460000|2024-12-11 15:54:20|109.94|109.54|109.9|109.5|109.94|109.54|109.84|109.44|21
1733887280000|2024-12-11 03:21:20|103.87|103.47|103.79|103.39|103.87|103.47|103.66|103.26|22
1733932470000|2024-12-11 15:54:30|109.91|109.51|109.92|109.52|109.92|109.52|109.9|109.5|9
1733887290000|2024-12-11 03:21:30|103.8|103.4|103.93|103.53|103.93|103.53|103.8|103.4|24
1733932480000|2024-12-11 15:54:40|109.94|109.54|109.91|109.51|109.96|109.56|109.9|109.5|8
1733887300000|2024-12-11 03:21:40|103.94|103.54|103.99|103.59|104.01|103.61|103.93|103.53|20
1733932490000|2024-12-11 15:54:50|109.9|109.5|109.87|109.47|109.91|109.51|109.82|109.42|20
1733887310000|2024-12-11 03:21:50|103.98|103.58|104.01|103.61|104.12|103.72|103.98|103.58|27
1733932500000|2024-12-11 15:55:00|109.88|109.48|109.99|109.59|109.99|109.59|109.88|109.48|5
1733887320000|2024-12-11 03:22:00|104.02|103.62|103.88|103.48|104.02|103.62|103.81|103.41|23
1733932510000|2024-12-11 15:55:10|110.08|109.68|110.06|109.66|110.09|109.69|110.06|109.66|9
1733887330000|2024-12-11 03:22:10|103.89|103.49|103.8|103.4|103.91|103.51|103.79|103.39|29
1733932520000|2024-12-11 15:55:20|110.04|109.64|109.99|109.59|110.04|109.64|109.99|109.59|9
1733887340000|2024-12-11 03:22:20|103.81|103.41|103.87|103.47|103.88|103.48|103.81|103.41|19
1733932530000|2024-12-11 15:55:30|110.01|109.61|110.11|109.71|110.11|109.71|110.01|109.61|8
1733887350000|2024-12-11 03:22:30|103.85|103.45|103.77|103.37|103.91|103.51|103.77|103.37|24
1733932540000|2024-12-11 15:55:40|110.1|109.7|110.07|109.67|110.11|109.71|110.07|109.67|8
1733887360000|2024-12-11 03:22:40|103.75|103.35|103.61|103.21|103.75|103.35|103.59|103.19|28
1733932550000|2024-12-11 15:55:50|110.08|109.68|110.08|109.68|110.11|109.71|110.08|109.68|10
1733887370000|2024-12-11 03:22:50|103.6|103.2|103.55|103.15|103.61|103.21|103.55|103.15|10
1733932560000|2024-12-11 15:56:00|110.07|109.67|109.87|109.47|110.07|109.67|109.87|109.47|16
1733887380000|2024-12-11 03:23:00|103.54|103.14|103.51|103.11|103.54|103.14|103.44|103.04|15
1733932570000|2024-12-11 15:56:10|109.86|109.46|109.8|109.4|109.86|109.46|109.79|109.39|12
1733887390000|2024-12-11 03:23:10|103.55|103.15|103.7|103.3|103.7|103.3|103.54|103.14|21
1733932580000|2024-12-11 15:56:20|109.79|109.39|109.75|109.35|109.79|109.39|109.73|109.33|13
1733887400000|2024-12-11 03:23:20|103.71|103.31|103.72|103.32|103.75|103.35|103.62|103.22|25
1733932590000|2024-12-11 15:56:30|109.76|109.36|109.81|109.41|109.81|109.41|109.76|109.36|10
1733887410000|2024-12-11 03:23:30|103.76|103.36|103.74|103.34|103.81|103.41|103.72|103.32|26
1733932600000|2024-12-11 15:56:40|109.8|109.4|109.79|109.39|109.8|109.4|109.75|109.35|9
1733887420000|2024-12-11 03:23:40|103.73|103.33|103.74|103.34|103.75|103.35|103.7|103.3|13
1733932610000|2024-12-11 15:56:50|109.81|109.41|109.8|109.4|109.84|109.44|109.8|109.4|7
1733887430000|2024-12-11 03:23:50|103.73|103.33|103.79|103.39|103.81|103.41|103.73|103.33|23
1733932620000|2024-12-11 15:57:00|109.79|109.39|109.7|109.3|109.79|109.39|109.7|109.3|8
1733887440000|2024-12-11 03:24:00|103.8|103.4|103.76|103.36|103.81|103.41|103.73|103.33|17
1733932630000|2024-12-11 15:57:10|109.69|109.29|109.67|109.27|109.69|109.29|109.6|109.2|15
1733887450000|2024-12-11 03:24:10|103.73|103.33|103.76|103.36|103.81|103.41|103.73|103.33|29
1733932640000|2024-12-11 15:57:20|109.66|109.26|109.64|109.24|109.66|109.26|109.64|109.24|9
1733887460000|2024-12-11 03:24:20|103.73|103.33|103.63|103.23|103.73|103.33|103.59|103.19|20
1733932650000|2024-12-11 15:57:30|109.61|109.21|109.47|109.07|109.61|109.21|109.47|109.07|19
1733887470000|2024-12-11 03:24:30|103.64|103.24|103.76|103.36|103.78|103.38|103.63|103.23|22
1733932660000|2024-12-11 15:57:40|109.46|109.06|109.5|109.1|109.5|109.1|109.46|109.06|9
1733887480000|2024-12-11 03:24:40|103.77|103.37|103.94|103.54|103.95|103.55|103.77|103.37|28
1733887490000|2024-12-11 03:24:50|103.93|103.53|103.79|103.39|103.93|103.53|103.74|103.34|25
1733932670000|2024-12-11 15:57:50|109.51|109.11|109.59|109.19|109.59|109.19|109.5|109.1|11
1733887500000|2024-12-11 03:25:00|103.8|103.4|103.8|103.4|103.82|103.42|103.73|103.33|18
1733932680000|2024-12-11 15:58:00|109.58|109.18|109.68|109.28|109.68|109.28|109.57|109.17|18
1733887510000|2024-12-11 03:25:10|103.79|103.39|103.68|103.28|103.81|103.41|103.68|103.28|17
1733932690000|2024-12-11 15:58:10|109.69|109.29|109.57|109.17|109.69|109.29|109.57|109.17|14
1733887520000|2024-12-11 03:25:20|103.66|103.26|103.71|103.31|103.71|103.31|103.62|103.22|15
1733932700000|2024-12-11 15:58:20|109.58|109.18|109.58|109.18|109.59|109.19|109.58|109.18|3
1733887530000|2024-12-11 03:25:30|103.7|103.3|103.71|103.31|103.78|103.38|103.7|103.3|17
1733932710000|2024-12-11 15:58:30|109.59|109.19|109.62|109.22|109.64|109.24|109.58|109.18|16
1733887540000|2024-12-11 03:25:40|103.7|103.3|103.73|103.33|103.74|103.34|103.69|103.29|21
1733932720000|2024-12-11 15:58:40|109.61|109.21|109.6|109.2|109.61|109.21|109.6|109.2|2
1733887550000|2024-12-11 03:25:50|103.71|103.31|103.61|103.21|103.71|103.31|103.59|103.19|20
1733932730000|2024-12-11 15:58:50|109.61|109.21|109.73|109.33|109.75|109.35|109.61|109.21|10
1733887560000|2024-12-11 03:26:00|103.6|103.2|103.5|103.1|103.61|103.21|103.5|103.1|20
1733932740000|2024-12-11 15:59:00|109.8|109.4|109.81|109.41|109.84|109.44|109.78|109.38|15
1733887570000|2024-12-11 03:26:10|103.49|103.09|103.59|103.19|103.62|103.22|103.49|103.09|27
1733932750000|2024-12-11 15:59:10|109.82|109.42|109.79|109.39|109.9|109.5|109.79|109.39|14
1733887580000|2024-12-11 03:26:20|103.6|103.2|103.59|103.19|103.64|103.24|103.56|103.16|22
1733932760000|2024-12-11 15:59:20|109.8|109.4|109.81|109.41|109.83|109.43|109.8|109.4|8
1733887590000|2024-12-11 03:26:30|103.6|103.2|103.49|103.09|103.6|103.2|103.49|103.09|12
1733932770000|2024-12-11 15:59:30|109.83|109.43|109.81|109.41|109.83|109.43|109.81|109.41|5
1733887600000|2024-12-11 03:26:40|103.46|103.06|103.47|103.07|103.48|103.08|103.43|103.03|10
1733932780000|2024-12-11 15:59:40|109.82|109.42|109.8|109.4|109.82|109.42|109.8|109.4|9
1733887610000|2024-12-11 03:26:50|103.44|103.04|103.51|103.11|103.51|103.11|103.44|103.04|15
1733932790000|2024-12-11 15:59:50|109.81|109.41|109.82|109.42|109.84|109.44|109.81|109.41|16
1733887620000|2024-12-11 03:27:00|103.52|103.12|103.61|103.21|103.61|103.21|103.52|103.12|20
1733932800000|2024-12-11 16:00:00|109.81|109.41|109.9|109.5|109.94|109.54|109.81|109.41|22
1733887630000|2024-12-11 03:27:10|103.63|103.23|103.81|103.41|103.81|103.41|103.62|103.22|28
1733932810000|2024-12-11 16:00:10|109.91|109.51|109.98|109.58|109.98|109.58|109.89|109.49|7
1733887640000|2024-12-11 03:27:20|103.79|103.39|103.81|103.41|103.81|103.41|103.79|103.39|4
1733932820000|2024-12-11 16:00:20|109.99|109.59|110.16|109.76|110.16|109.76|109.99|109.59|10
1733887650000|2024-12-11 03:27:30|103.84|103.44|103.8|103.4|103.92|103.52|103.79|103.39|13
1733932830000|2024-12-11 16:00:30|110.17|109.77|110.2|109.8|110.2|109.8|110.17|109.77|4
1733887660000|2024-12-11 03:27:40|103.81|103.41|103.84|103.44|103.85|103.45|103.8|103.4|22
1733932840000|2024-12-11 16:00:40|110.21|109.81|110.21|109.81|110.28|109.88|110.21|109.81|12
1733887670000|2024-12-11 03:27:50|103.83|103.43|103.86|103.46|103.89|103.49|103.83|103.43|13
1733932850000|2024-12-11 16:00:50|110.19|109.79|110.13|109.73|110.19|109.79|110.13|109.73|12
1733887680000|2024-12-11 03:28:00|103.87|103.47|103.73|103.33|103.87|103.47|103.73|103.33|25
1733932860000|2024-12-11 16:01:00|110.12|109.72|110.28|109.88|110.28|109.88|110.12|109.72|15
1733887690000|2024-12-11 03:28:10|103.75|103.35|103.84|103.44|103.84|103.44|103.75|103.35|21
1733932870000|2024-12-11 16:01:10|110.29|109.89|110.31|109.91|110.31|109.91|110.29|109.89|6
1733887700000|2024-12-11 03:28:20|103.82|103.42|103.84|103.44|103.89|103.49|103.82|103.42|23
1733932880000|2024-12-11 16:01:20|110.3|109.9|110.34|109.94|110.34|109.94|110.28|109.88|14
1733887710000|2024-12-11 03:28:30|103.83|103.43|103.87|103.47|103.92|103.52|103.83|103.43|25
1733932890000|2024-12-11 16:01:30|110.35|109.95|110.38|109.98|110.38|109.98|110.35|109.95|6
1733887720000|2024-12-11 03:28:40|103.86|103.46|103.76|103.36|103.86|103.46|103.72|103.32|30
1733932900000|2024-12-11 16:01:40|110.36|109.96|110.31|109.91|110.36|109.96|110.29|109.89|13
1733887730000|2024-12-11 03:28:50|103.78|103.38|103.79|103.39|103.79|103.39|103.74|103.34|13
1733932910000|2024-12-11 16:01:50|110.3|109.9|110.3|109.9|110.31|109.91|110.28|109.88|8
1733887740000|2024-12-11 03:29:00|103.73|103.33|103.74|103.34|103.78|103.38|103.73|103.33|14
1733932920000|2024-12-11 16:02:00|110.32|109.92|110.44|110.04|110.46|110.06|110.32|109.92|15
1733887750000|2024-12-11 03:29:10|103.73|103.33|103.75|103.35|103.76|103.36|103.73|103.33|9
1733932930000|2024-12-11 16:02:10|110.43|110.03|110.52|110.12|110.53|110.13|110.43|110.03|14
1733887760000|2024-12-11 03:29:20|103.77|103.37|103.86|103.46|103.89|103.49|103.77|103.37|14
1733932940000|2024-12-11 16:02:20|110.51|110.11|110.52|110.12|110.52|110.12|110.5|110.1|7
1733887770000|2024-12-11 03:29:30|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|18
1733932950000|2024-12-11 16:02:30|110.55|110.15|110.63|110.23|110.64|110.24|110.55|110.15|5
1733887780000|2024-12-11 03:29:40|103.77|103.37|103.78|103.38|103.8|103.4|103.76|103.36|18
1733932960000|2024-12-11 16:02:40|110.64|110.24|110.77|110.37|110.79|110.39|110.64|110.24|14
1733887790000|2024-12-11 03:29:50|103.75|103.35|103.78|103.38|103.79|103.39|103.73|103.33|17
1733932970000|2024-12-11 16:02:50|110.79|110.39|110.9|110.5|110.9|110.5|110.78|110.38|12
1733887800000|2024-12-11 03:30:00|103.72|103.32|103.81|103.41|103.86|103.46|103.71|103.31|27
1733932980000|2024-12-11 16:03:00|110.88|110.48|110.87|110.47|110.95|110.55|110.87|110.47|10
1733887810000|2024-12-11 03:30:10|103.82|103.42|103.87|103.47|103.96|103.56|103.82|103.42|21
1733932990000|2024-12-11 16:03:10|110.86|110.46|110.89|110.49|110.96|110.56|110.83|110.43|19
1733887820000|2024-12-11 03:30:20|103.86|103.46|103.86|103.46|103.88|103.48|103.78|103.38|23
1733933000000|2024-12-11 16:03:20|110.88|110.48|110.85|110.45|110.88|110.48|110.79|110.39|17
1733887830000|2024-12-11 03:30:30|103.84|103.44|103.72|103.32|103.85|103.45|103.72|103.32|13
1733933010000|2024-12-11 16:03:30|110.84|110.44|110.95|110.55|110.96|110.56|110.84|110.44|7
1733887840000|2024-12-11 03:30:40|103.74|103.34|103.91|103.51|103.91|103.51|103.74|103.34|20
1733933020000|2024-12-11 16:03:40|110.96|110.56|111.02|110.62|111.09|110.69|110.96|110.56|18
1733887850000|2024-12-11 03:30:50|103.92|103.52|103.86|103.46|103.92|103.52|103.86|103.46|24
1733933030000|2024-12-11 16:03:50|111.03|110.63|111.12|110.72|111.15|110.75|111.03|110.63|10
1733887860000|2024-12-11 03:31:00|103.88|103.48|103.86|103.46|103.89|103.49|103.78|103.38|29
1733933040000|2024-12-11 16:04:00|111.13|110.73|111.11|110.71|111.24|110.84|111.1|110.7|15
1733887870000|2024-12-11 03:31:10|103.87|103.47|103.82|103.42|103.9|103.5|103.81|103.41|26
1733933050000|2024-12-11 16:04:10|111.1|110.7|110.98|110.58|111.1|110.7|110.98|110.58|11
1733887880000|2024-12-11 03:31:20|103.83|103.43|103.81|103.41|103.9|103.5|103.81|103.41|24
1733933060000|2024-12-11 16:04:20|110.96|110.56|110.9|110.5|111|110.6|110.9|110.5|15
1733887890000|2024-12-11 03:31:30|103.83|103.43|103.92|103.52|103.94|103.54|103.83|103.43|23
1733933070000|2024-12-11 16:04:30|110.89|110.49|110.83|110.43|110.89|110.49|110.75|110.35|12
1733887900000|2024-12-11 03:31:40|103.9|103.5|103.93|103.53|103.94|103.54|103.9|103.5|16
1733933080000|2024-12-11 16:04:40|110.82|110.42|110.9|110.5|110.94|110.54|110.82|110.42|15
1733887910000|2024-12-11 03:31:50|103.92|103.52|103.91|103.51|103.92|103.52|103.79|103.39|30
1733933090000|2024-12-11 16:04:50|110.92|110.52|110.91|110.51|110.92|110.52|110.82|110.42|13
1733887920000|2024-12-11 03:32:00|103.9|103.5|103.86|103.46|103.96|103.56|103.86|103.46|26
1733933100000|2024-12-11 16:05:00|110.9|110.5|111.06|110.66|111.09|110.69|110.9|110.5|17
1733887930000|2024-12-11 03:32:10|103.87|103.47|103.88|103.48|103.9|103.5|103.82|103.42|19
1733933110000|2024-12-11 16:05:10|111.07|110.67|111.27|110.87|111.34|110.94|111.07|110.67|19
1733887940000|2024-12-11 03:32:20|103.86|103.46|103.85|103.45|103.88|103.48|103.81|103.41|26
1733933120000|2024-12-11 16:05:20|111.3|110.9|111.11|110.71|111.34|110.94|111.07|110.67|29
1733887950000|2024-12-11 03:32:30|103.86|103.46|104|103.6|104|103.6|103.86|103.46|17
1733933130000|2024-12-11 16:05:30|111.12|110.72|111.23|110.83|111.23|110.83|111.08|110.68|19
1733887960000|2024-12-11 03:32:40|103.97|103.57|103.72|103.32|103.99|103.59|103.72|103.32|18
1733933140000|2024-12-11 16:05:40|111.22|110.82|111.07|110.67|111.22|110.82|111.07|110.67|16
1733887970000|2024-12-11 03:32:50|103.71|103.31|103.77|103.37|103.78|103.38|103.64|103.24|15
1733933150000|2024-12-11 16:05:50|111|110.6|111.03|110.63|111.03|110.63|110.92|110.52|16
1733887980000|2024-12-11 03:33:00|103.76|103.36|103.93|103.53|103.95|103.55|103.74|103.34|25
1733933160000|2024-12-11 16:06:00|111.02|110.62|110.92|110.52|111.02|110.62|110.92|110.52|10
1733887990000|2024-12-11 03:33:10|103.92|103.52|103.81|103.41|103.92|103.52|103.75|103.35|22
1733933170000|2024-12-11 16:06:10|110.9|110.5|111.04|110.64|111.12|110.72|110.9|110.5|17
1733888000000|2024-12-11 03:33:20|103.8|103.4|104.01|103.61|104.01|103.61|103.8|103.4|27
1733933180000|2024-12-11 16:06:20|110.99|110.59|111.1|110.7|111.12|110.72|110.99|110.59|15
1733888010000|2024-12-11 03:33:30|104.04|103.64|104|103.6|104.11|103.71|104|103.6|25
1733933190000|2024-12-11 16:06:30|111.09|110.69|111.1|110.7|111.2|110.8|111.07|110.67|18
1733888020000|2024-12-11 03:33:40|103.95|103.55|103.87|103.47|103.95|103.55|103.81|103.41|24
1733933200000|2024-12-11 16:06:40|111.09|110.69|110.95|110.55|111.1|110.7|110.92|110.52|22
1733888030000|2024-12-11 03:33:50|103.86|103.46|103.94|103.54|103.94|103.54|103.86|103.46|23
1733933210000|2024-12-11 16:06:50|110.96|110.56|110.92|110.52|110.96|110.56|110.82|110.42|17
1733888040000|2024-12-11 03:34:00|103.96|103.56|103.98|103.58|104|103.6|103.92|103.52|20
1733933220000|2024-12-11 16:07:00|110.91|110.51|110.96|110.56|110.96|110.56|110.89|110.49|16
1733888050000|2024-12-11 03:34:10|103.99|103.59|104|103.6|104|103.6|103.9|103.5|23
1733933230000|2024-12-11 16:07:10|110.95|110.55|110.88|110.48|110.98|110.58|110.88|110.48|18
1733888060000|2024-12-11 03:34:20|104.01|103.61|104.19|103.79|104.19|103.79|104.01|103.61|25
1733933240000|2024-12-11 16:07:20|110.9|110.5|110.85|110.45|110.92|110.52|110.84|110.44|9
1733888070000|2024-12-11 03:34:30|104.2|103.8|104.26|103.86|104.33|103.93|104.2|103.8|16
1733933250000|2024-12-11 16:07:30|110.84|110.44|110.83|110.43|110.87|110.47|110.82|110.42|11
1733888080000|2024-12-11 03:34:40|104.25|103.85|104.38|103.98|104.39|103.99|104.23|103.83|19
1733933260000|2024-12-11 16:07:40|110.81|110.41|110.8|110.4|110.81|110.41|110.73|110.33|13
1733888090000|2024-12-11 03:34:50|104.33|103.93|104.25|103.85|104.33|103.93|104.24|103.84|13
1733933270000|2024-12-11 16:07:50|110.81|110.41|110.9|110.5|110.9|110.5|110.81|110.41|10
1733888100000|2024-12-11 03:35:00|104.24|103.84|104.3|103.9|104.33|103.93|104.23|103.83|21
1733933280000|2024-12-11 16:08:00|110.93|110.53|110.93|110.53|110.94|110.54|110.91|110.51|13
1733888110000|2024-12-11 03:35:10|104.31|103.91|104.18|103.78|104.31|103.91|104.16|103.76|18
1733933290000|2024-12-11 16:08:10|110.91|110.51|110.81|110.41|110.91|110.51|110.77|110.37|10
1733888120000|2024-12-11 03:35:20|104.19|103.79|104.19|103.79|104.22|103.82|104.15|103.75|16
1733933300000|2024-12-11 16:08:20|110.78|110.38|110.7|110.3|110.79|110.39|110.69|110.29|13
1733888130000|2024-12-11 03:35:30|104.21|103.81|104.16|103.76|104.24|103.84|104.1|103.7|23
1733933310000|2024-12-11 16:08:30|110.68|110.28|110.65|110.25|110.69|110.29|110.63|110.23|10
1733888140000|2024-12-11 03:35:40|104.19|103.79|104.14|103.74|104.19|103.79|104.08|103.68|21
1733933320000|2024-12-11 16:08:40|110.64|110.24|110.73|110.33|110.74|110.34|110.64|110.24|21
1733888150000|2024-12-11 03:35:50|104.13|103.73|104.12|103.72|104.17|103.77|104.12|103.72|16
1733933330000|2024-12-11 16:08:50|110.72|110.32|110.75|110.35|110.75|110.35|110.72|110.32|14
1733888160000|2024-12-11 03:36:00|104.11|103.71|104.13|103.73|104.17|103.77|104.08|103.68|21
1733933340000|2024-12-11 16:09:00|110.74|110.34|110.73|110.33|110.78|110.38|110.73|110.33|13
1733888170000|2024-12-11 03:36:10|104.12|103.72|104.1|103.7|104.12|103.72|104.01|103.61|27
1733933350000|2024-12-11 16:09:10|110.74|110.34|110.73|110.33|110.75|110.35|110.73|110.33|5
1733888180000|2024-12-11 03:36:20|104.11|103.71|104.19|103.79|104.19|103.79|104.11|103.71|18
1733933360000|2024-12-11 16:09:20|110.71|110.31|110.56|110.16|110.71|110.31|110.55|110.15|13
1733888190000|2024-12-11 03:36:30|104.2|103.8|104.14|103.74|104.23|103.83|104.14|103.74|19
1733933370000|2024-12-11 16:09:30|110.55|110.15|110.52|110.12|110.57|110.17|110.51|110.11|8
1733888200000|2024-12-11 03:36:40|104.12|103.72|104.02|103.62|104.13|103.73|104|103.6|19
1733933380000|2024-12-11 16:09:40|110.51|110.11|110.54|110.14|110.61|110.21|110.51|110.11|14
1733888210000|2024-12-11 03:36:50|104|103.6|104.09|103.69|104.1|103.7|103.99|103.59|12
1733933390000|2024-12-11 16:09:50|110.55|110.15|110.87|110.47|110.87|110.47|110.55|110.15|18
1733888220000|2024-12-11 03:37:00|104.1|103.7|104.07|103.67|104.14|103.74|104.05|103.65|14
1733933400000|2024-12-11 16:10:00|110.9|110.5|110.89|110.49|110.9|110.5|110.83|110.43|18
1733888230000|2024-12-11 03:37:10|104.06|103.66|104.06|103.66|104.09|103.69|104.04|103.64|19
1733933410000|2024-12-11 16:10:10|110.91|110.51|110.89|110.49|110.96|110.56|110.82|110.42|16
1733888240000|2024-12-11 03:37:20|104.08|103.68|104.15|103.75|104.16|103.76|104.08|103.68|8
1733933420000|2024-12-11 16:10:20|110.88|110.48|110.86|110.46|110.88|110.48|110.8|110.4|12
1733888250000|2024-12-11 03:37:30|104.14|103.74|104.13|103.73|104.18|103.78|104.13|103.73|13
1733933430000|2024-12-11 16:10:30|110.91|110.51|110.9|110.5|110.92|110.52|110.88|110.48|11
1733888260000|2024-12-11 03:37:40|104.18|103.78|104.17|103.77|104.18|103.78|104.16|103.76|8
1733933440000|2024-12-11 16:10:40|110.88|110.48|110.82|110.42|110.88|110.48|110.82|110.42|14
1733888270000|2024-12-11 03:37:50|104.16|103.76|104.15|103.75|104.16|103.76|104.13|103.73|5
1733933450000|2024-12-11 16:10:50|110.8|110.4|110.72|110.32|110.81|110.41|110.66|110.26|15
1733888280000|2024-12-11 03:38:00|104.14|103.74|104.16|103.76|104.2|103.8|104.11|103.71|17
1733933460000|2024-12-11 16:11:00|110.71|110.31|110.77|110.37|110.79|110.39|110.71|110.31|11
1733888290000|2024-12-11 03:38:10|104.11|103.71|104.05|103.65|104.11|103.71|104.03|103.63|12
1733933470000|2024-12-11 16:11:10|110.76|110.36|110.75|110.35|110.82|110.42|110.64|110.24|16
1733888300000|2024-12-11 03:38:20|104.03|103.63|103.89|103.49|104.03|103.63|103.89|103.49|8
1733933480000|2024-12-11 16:11:20|110.74|110.34|110.7|110.3|110.74|110.34|110.64|110.24|20
1733888310000|2024-12-11 03:38:30|103.9|103.5|103.98|103.58|103.98|103.58|103.9|103.5|5
1733933490000|2024-12-11 16:11:30|110.71|110.31|110.68|110.28|110.76|110.36|110.68|110.28|9
1733888320000|2024-12-11 03:38:40|103.99|103.59|103.96|103.56|104|103.6|103.96|103.56|10
1733933500000|2024-12-11 16:11:40|110.67|110.27|110.47|110.07|110.67|110.27|110.47|110.07|17
1733888330000|2024-12-11 03:38:50|103.97|103.57|103.74|103.34|103.97|103.57|103.73|103.33|14
1733933510000|2024-12-11 16:11:50|110.44|110.04|110.49|110.09|110.51|110.11|110.39|109.99|24
1733888340000|2024-12-11 03:39:00|103.72|103.32|103.84|103.44|103.84|103.44|103.72|103.32|11
1733933520000|2024-12-11 16:12:00|110.47|110.07|110.38|109.98|110.47|110.07|110.33|109.93|16
1733888350000|2024-12-11 03:39:10|103.83|103.43|103.79|103.39|103.83|103.43|103.79|103.39|4
1733933530000|2024-12-11 16:12:10|110.35|109.95|110.3|109.9|110.35|109.95|110.28|109.88|11
1733888360000|2024-12-11 03:39:20|103.77|103.37|103.93|103.53|103.93|103.53|103.76|103.36|17
1733933540000|2024-12-11 16:12:20|110.31|109.91|110.35|109.95|110.4|110|110.31|109.91|13
1733888370000|2024-12-11 03:39:30|103.92|103.52|104.05|103.65|104.05|103.65|103.91|103.51|8
1733933550000|2024-12-11 16:12:30|110.39|109.99|110.21|109.81|110.41|110.01|110.21|109.81|11
1733888380000|2024-12-11 03:39:40|104.04|103.64|103.98|103.58|104.04|103.64|103.97|103.57|10
1733933560000|2024-12-11 16:12:40|110.17|109.77|110.17|109.77|110.18|109.78|110.11|109.71|11
1733888390000|2024-12-11 03:39:50|103.97|103.57|103.96|103.56|103.98|103.58|103.96|103.56|3
1733933570000|2024-12-11 16:12:50|110.16|109.76|110.21|109.81|110.28|109.88|110.16|109.76|10
1733888400000|2024-12-11 03:40:00|103.97|103.57|103.85|103.45|103.97|103.57|103.85|103.45|10
1733933580000|2024-12-11 16:13:00|110.18|109.78|110.13|109.73|110.21|109.81|110.12|109.72|13
1733888410000|2024-12-11 03:40:10|103.83|103.43|103.86|103.46|103.9|103.5|103.79|103.39|12
1733933590000|2024-12-11 16:13:10|110.12|109.72|109.96|109.56|110.12|109.72|109.95|109.55|14
1733888420000|2024-12-11 03:40:20|103.85|103.45|103.86|103.46|103.87|103.47|103.84|103.44|8
1733933600000|2024-12-11 16:13:20|109.93|109.53|109.85|109.45|109.93|109.53|109.81|109.41|13
1733888430000|2024-12-11 03:40:30|103.84|103.44|103.8|103.4|103.84|103.44|103.78|103.38|11
1733933610000|2024-12-11 16:13:30|109.86|109.46|109.91|109.51|109.96|109.56|109.86|109.46|12
1733888440000|2024-12-11 03:40:40|103.83|103.43|103.82|103.42|103.84|103.44|103.82|103.42|13
1733933620000|2024-12-11 16:13:40|109.92|109.52|110.02|109.62|110.03|109.63|109.92|109.52|9
1733888450000|2024-12-11 03:40:50|103.83|103.43|103.82|103.42|103.87|103.47|103.79|103.39|12
1733933630000|2024-12-11 16:13:50|110.01|109.61|109.97|109.57|110.01|109.61|109.91|109.51|14
1733888460000|2024-12-11 03:41:00|103.81|103.41|103.87|103.47|103.87|103.47|103.8|103.4|13
1733933640000|2024-12-11 16:14:00|109.96|109.56|109.87|109.47|109.96|109.56|109.87|109.47|8
1733888470000|2024-12-11 03:41:10|103.88|103.48|103.88|103.48|103.9|103.5|103.87|103.47|12
1733933650000|2024-12-11 16:14:10|109.89|109.49|109.91|109.51|109.97|109.57|109.89|109.49|9
1733888480000|2024-12-11 03:41:20|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|6
1733933660000|2024-12-11 16:14:20|109.89|109.49|109.91|109.51|109.91|109.51|109.8|109.4|19
1733888490000|2024-12-11 03:41:30|103.79|103.39|103.71|103.31|103.79|103.39|103.7|103.3|14
1733933670000|2024-12-11 16:14:30|109.89|109.49|109.89|109.49|109.9|109.5|109.89|109.49|3
1733888500000|2024-12-11 03:41:40|103.7|103.3|103.71|103.31|103.71|103.31|103.69|103.29|17
1733933680000|2024-12-11 16:14:40|109.88|109.48|109.85|109.45|109.88|109.48|109.84|109.44|8
1733888510000|2024-12-11 03:41:50|103.7|103.3|103.63|103.23|103.7|103.3|103.63|103.23|6
1733933690000|2024-12-11 16:14:50|109.86|109.46|109.98|109.58|109.98|109.58|109.86|109.46|13
1733888520000|2024-12-11 03:42:00|103.58|103.18|103.41|103.01|103.58|103.18|103.41|103.01|13
1733933700000|2024-12-11 16:15:00|110|109.6|110.17|109.77|110.18|109.78|110|109.6|14
1733888530000|2024-12-11 03:42:10|103.4|103|103.37|102.97|103.4|103|103.35|102.95|9
1733933710000|2024-12-11 16:15:10|110.16|109.76|110.19|109.79|110.19|109.79|110.11|109.71|11
1733888540000|2024-12-11 03:42:20|103.34|102.94|103.31|102.91|103.36|102.96|103.31|102.91|6
1733933720000|2024-12-11 16:15:20|110.2|109.8|110.38|109.98|110.38|109.98|110.19|109.79|10
1733888550000|2024-12-11 03:42:30|103.26|102.86|103.32|102.92|103.35|102.95|103.26|102.86|14
1733933730000|2024-12-11 16:15:30|110.37|109.97|110.41|110.01|110.44|110.04|110.34|109.94|17
1733888560000|2024-12-11 03:42:40|103.35|102.95|103.31|102.91|103.35|102.95|103.31|102.91|10
1733933740000|2024-12-11 16:15:40|110.42|110.02|110.44|110.04|110.48|110.08|110.42|110.02|14
1733888570000|2024-12-11 03:42:50|103.3|102.9|103.31|102.91|103.36|102.96|103.3|102.9|16
1733933750000|2024-12-11 16:15:50|110.43|110.03|110.54|110.14|110.54|110.14|110.42|110.02|18
1733888580000|2024-12-11 03:43:00|103.34|102.94|103.3|102.9|103.34|102.94|103.3|102.9|5
1733933760000|2024-12-11 16:16:00|110.53|110.13|110.54|110.14|110.58|110.18|110.51|110.11|14
1733888590000|2024-12-11 03:43:10|103.28|102.88|103.39|102.99|103.4|103|103.28|102.88|14
1733933770000|2024-12-11 16:16:10|110.53|110.13|110.6|110.2|110.63|110.23|110.53|110.13|12
1733888600000|2024-12-11 03:43:20|103.38|102.98|103.42|103.02|103.44|103.04|103.37|102.97|15
1733933780000|2024-12-11 16:16:20|110.58|110.18|110.43|110.03|110.58|110.18|110.43|110.03|8
1733888610000|2024-12-11 03:43:30|103.43|103.03|103.49|103.09|103.5|103.1|103.43|103.03|8
1733933790000|2024-12-11 16:16:30|110.41|110.01|110.33|109.93|110.42|110.02|110.33|109.93|8
1733888620000|2024-12-11 03:43:40|103.48|103.08|103.44|103.04|103.48|103.08|103.44|103.04|4
1733933800000|2024-12-11 16:16:40|110.35|109.95|110.35|109.95|110.4|110|110.32|109.92|13
1733888630000|2024-12-11 03:43:50|103.41|103.01|103.52|103.12|103.52|103.12|103.41|103.01|8
1733933810000|2024-12-11 16:16:50|110.34|109.94|110.45|110.05|110.45|110.05|110.31|109.91|17
1733888640000|2024-12-11 03:44:00|103.53|103.13|103.64|103.24|103.65|103.25|103.53|103.13|11
1733933820000|2024-12-11 16:17:00|110.47|110.07|110.54|110.14|110.61|110.21|110.47|110.07|15
1733888650000|2024-12-11 03:44:10|103.62|103.22|103.68|103.28|103.71|103.31|103.61|103.21|11
1733933830000|2024-12-11 16:17:10|110.53|110.13|110.42|110.02|110.53|110.13|110.41|110.01|13
1733888660000|2024-12-11 03:44:20|103.67|103.27|103.69|103.29|103.71|103.31|103.67|103.27|9
1733933840000|2024-12-11 16:17:20|110.43|110.03|110.43|110.03|110.49|110.09|110.38|109.98|15
1733888670000|2024-12-11 03:44:30|103.68|103.28|103.62|103.22|103.68|103.28|103.62|103.22|7
1733933850000|2024-12-11 16:17:30|110.45|110.05|110.46|110.06|110.5|110.1|110.41|110.01|14
1733888680000|2024-12-11 03:44:40|103.59|103.19|103.59|103.19|103.61|103.21|103.59|103.19|6
1733933860000|2024-12-11 16:17:40|110.47|110.07|110.54|110.14|110.6|110.2|110.43|110.03|23
1733888690000|2024-12-11 03:44:50|103.57|103.17|103.64|103.24|103.65|103.25|103.57|103.17|13
1733933870000|2024-12-11 16:17:50|110.49|110.09|110.5|110.1|110.5|110.1|110.38|109.98|19
1733888700000|2024-12-11 03:45:00|103.62|103.22|103.57|103.17|103.62|103.22|103.56|103.16|9
1733933880000|2024-12-11 16:18:00|110.51|110.11|110.43|110.03|110.54|110.14|110.42|110.02|25
1733888710000|2024-12-11 03:45:10|103.58|103.18|103.65|103.25|103.66|103.26|103.58|103.18|9
1733933890000|2024-12-11 16:18:10|110.42|110.02|110.5|110.1|110.5|110.1|110.38|109.98|17
1733888720000|2024-12-11 03:45:20|103.66|103.26|103.66|103.26|103.69|103.29|103.66|103.26|4
1733933900000|2024-12-11 16:18:20|110.49|110.09|110.39|109.99|110.49|110.09|110.38|109.98|11
1733888730000|2024-12-11 03:45:30|103.67|103.27|103.6|103.2|103.67|103.27|103.59|103.19|4
1733933910000|2024-12-11 16:18:30|110.37|109.97|110.42|110.02|110.44|110.04|110.37|109.97|11
1733888740000|2024-12-11 03:45:40|103.61|103.21|103.59|103.19|103.61|103.21|103.56|103.16|7
1733933920000|2024-12-11 16:18:40|110.41|110.01|110.41|110.01|110.43|110.03|110.4|110|7
1733888750000|2024-12-11 03:45:50|103.61|103.21|103.63|103.23|103.63|103.23|103.6|103.2|4
1733933930000|2024-12-11 16:18:50|110.4|110|110.52|110.12|110.52|110.12|110.4|110|19
1733888760000|2024-12-11 03:46:00|103.6|103.2|103.57|103.17|103.6|103.2|103.56|103.16|9
1733933940000|2024-12-11 16:19:00|110.53|110.13|110.54|110.14|110.62|110.22|110.53|110.13|16
1733888770000|2024-12-11 03:46:10|103.56|103.16|103.54|103.14|103.59|103.19|103.54|103.14|13
1733933950000|2024-12-11 16:19:10|110.55|110.15|110.46|110.06|110.58|110.18|110.45|110.05|14
1733888780000|2024-12-11 03:46:20|103.52|103.12|103.52|103.12|103.53|103.13|103.47|103.07|8
1733933960000|2024-12-11 16:19:20|110.43|110.03|110.5|110.1|110.51|110.11|110.4|110|15
1733888790000|2024-12-11 03:46:30|103.51|103.11|103.53|103.13|103.54|103.14|103.51|103.11|12
1733933970000|2024-12-11 16:19:30|110.51|110.11|110.5|110.1|110.52|110.12|110.49|110.09|9
1733888800000|2024-12-11 03:46:40|103.52|103.12|103.49|103.09|103.52|103.12|103.49|103.09|5
1733933980000|2024-12-11 16:19:40|110.51|110.11|110.62|110.22|110.65|110.25|110.51|110.11|17
1733888810000|2024-12-11 03:46:50|103.5|103.1|103.5|103.1|103.52|103.12|103.5|103.1|5
1733933990000|2024-12-11 16:19:50|110.63|110.23|110.63|110.23|110.68|110.28|110.61|110.21|19
1733888820000|2024-12-11 03:47:00|103.47|103.07|103.36|102.96|103.48|103.08|103.35|102.95|11
1733934000000|2024-12-11 16:20:00|110.62|110.22|110.61|110.21|110.64|110.24|110.6|110.2|11
1733888830000|2024-12-11 03:47:10|103.37|102.97|103.27|102.87|103.37|102.97|103.27|102.87|7
1733934010000|2024-12-11 16:20:10|110.59|110.19|110.59|110.19|110.59|110.19|110.54|110.14|8
1733888840000|2024-12-11 03:47:20|103.24|102.84|103.25|102.85|103.25|102.85|103.22|102.82|4
1733934020000|2024-12-11 16:20:20|110.6|110.2|110.8|110.4|110.84|110.44|110.6|110.2|19
1733888850000|2024-12-11 03:47:30|103.24|102.84|103.24|102.84|103.24|102.84|103.24|102.84|1
1733934030000|2024-12-11 16:20:30|110.78|110.38|110.73|110.33|110.78|110.38|110.67|110.27|17
1733888860000|2024-12-11 03:47:40|103.23|102.83|103.26|102.86|103.27|102.87|103.23|102.83|4
1733888870000|2024-12-11 03:47:50|103.25|102.85|103.24|102.84|103.25|102.85|103.24|102.84|2
1733934040000|2024-12-11 16:20:40|110.74|110.34|110.73|110.33|110.74|110.34|110.7|110.3|6
1733888880000|2024-12-11 03:48:00|103.23|102.83|103.24|102.84|103.3|102.9|103.22|102.82|7
1733934050000|2024-12-11 16:20:50|110.72|110.32|110.79|110.39|110.79|110.39|110.69|110.29|15
1733888890000|2024-12-11 03:48:10|103.23|102.83|103.18|102.78|103.24|102.84|103.17|102.77|11
1733934060000|2024-12-11 16:21:00|110.8|110.4|110.77|110.37|110.83|110.43|110.75|110.35|18
1733888900000|2024-12-11 03:48:20|103.17|102.77|103.18|102.78|103.18|102.78|103.16|102.76|7
1733934070000|2024-12-11 16:21:10|110.79|110.39|110.84|110.44|110.86|110.46|110.79|110.39|13
1733888910000|2024-12-11 03:48:30|103.17|102.77|103.2|102.8|103.2|102.8|103.17|102.77|6
1733934080000|2024-12-11 16:21:20|110.83|110.43|110.84|110.44|110.89|110.49|110.83|110.43|16
1733888920000|2024-12-11 03:48:40|103.19|102.79|103.28|102.88|103.28|102.88|103.16|102.76|7
1733934090000|2024-12-11 16:21:30|110.85|110.45|110.81|110.41|110.89|110.49|110.81|110.41|18
1733888930000|2024-12-11 03:48:50|103.27|102.87|103.38|102.98|103.38|102.98|103.27|102.87|7
1733934100000|2024-12-11 16:21:40|110.8|110.4|110.73|110.33|110.83|110.43|110.73|110.33|13
1733888940000|2024-12-11 03:49:00|103.39|102.99|103.45|103.05|103.45|103.05|103.39|102.99|5
1733934110000|2024-12-11 16:21:50|110.72|110.32|110.75|110.35|110.78|110.38|110.69|110.29|18
1733888950000|2024-12-11 03:49:10|103.43|103.03|103.39|102.99|103.43|103.03|103.39|102.99|9
1733934120000|2024-12-11 16:22:00|110.74|110.34|110.76|110.36|110.77|110.37|110.74|110.34|9
1733888960000|2024-12-11 03:49:20|103.41|103.01|103.6|103.2|103.61|103.21|103.41|103.01|5
1733934130000|2024-12-11 16:22:10|110.75|110.35|110.7|110.3|110.77|110.37|110.7|110.3|17
1733888970000|2024-12-11 03:49:30|103.58|103.18|103.52|103.12|103.58|103.18|103.51|103.11|4
1733934140000|2024-12-11 16:22:20|110.69|110.29|110.71|110.31|110.76|110.36|110.69|110.29|13
1733888980000|2024-12-11 03:49:40|103.5|103.1|103.48|103.08|103.51|103.11|103.48|103.08|4
1733934150000|2024-12-11 16:22:30|110.7|110.3|110.7|110.3|110.74|110.34|110.7|110.3|8
1733888990000|2024-12-11 03:49:50|103.43|103.03|103.41|103.01|103.43|103.03|103.4|103|5
1733934160000|2024-12-11 16:22:40|110.69|110.29|110.74|110.34|110.74|110.34|110.69|110.29|11
1733889000000|2024-12-11 03:50:00|103.39|102.99|103.4|103|103.42|103.02|103.38|102.98|14
1733934170000|2024-12-11 16:22:50|110.73|110.33|110.66|110.26|110.73|110.33|110.66|110.26|9
1733889010000|2024-12-11 03:50:10|103.39|102.99|103.33|102.93|103.39|102.99|103.33|102.93|5
1733934180000|2024-12-11 16:23:00|110.67|110.27|110.79|110.39|110.79|110.39|110.67|110.27|15
1733889020000|2024-12-11 03:50:20|103.32|102.92|103.35|102.95|103.35|102.95|103.29|102.89|8
1733934190000|2024-12-11 16:23:10|110.78|110.38|110.74|110.34|110.78|110.38|110.74|110.34|10
1733889030000|2024-12-11 03:50:30|103.34|102.94|103.44|103.04|103.45|103.05|103.34|102.94|9
1733934200000|2024-12-11 16:23:20|110.73|110.33|110.71|110.31|110.76|110.36|110.71|110.31|13
1733889040000|2024-12-11 03:50:40|103.41|103.01|103.38|102.98|103.41|103.01|103.38|102.98|7
1733934210000|2024-12-11 16:23:30|110.7|110.3|110.68|110.28|110.7|110.3|110.67|110.27|13
1733889050000|2024-12-11 03:50:50|103.36|102.96|103.35|102.95|103.36|102.96|103.31|102.91|9
1733934220000|2024-12-11 16:23:40|110.73|110.33|110.75|110.35|110.75|110.35|110.72|110.32|6
1733889060000|2024-12-11 03:51:00|103.34|102.94|103.35|102.95|103.36|102.96|103.33|102.93|5
1733934230000|2024-12-11 16:23:50|110.78|110.38|110.77|110.37|110.78|110.38|110.74|110.34|13
1733889070000|2024-12-11 03:51:10|103.36|102.96|103.35|102.95|103.37|102.97|103.35|102.95|4
1733934240000|2024-12-11 16:24:00|110.76|110.36|110.76|110.36|110.79|110.39|110.76|110.36|8
1733889080000|2024-12-11 03:51:20|103.36|102.96|103.34|102.94|103.36|102.96|103.33|102.93|4
1733934250000|2024-12-11 16:24:10|110.75|110.35|110.62|110.22|110.75|110.35|110.61|110.21|10
1733889090000|2024-12-11 03:51:30|103.35|102.95|103.41|103.01|103.42|103.02|103.35|102.95|5
1733934260000|2024-12-11 16:24:20|110.63|110.23|110.52|110.12|110.65|110.25|110.52|110.12|11
1733889100000|2024-12-11 03:51:40|103.4|103|103.45|103.05|103.46|103.06|103.4|103|7
1733934270000|2024-12-11 16:24:30|110.5|110.1|110.4|110|110.5|110.1|110.38|109.98|11
1733889110000|2024-12-11 03:51:50|103.44|103.04|103.41|103.01|103.44|103.04|103.41|103.01|2
1733934280000|2024-12-11 16:24:40|110.41|110.01|110.4|110|110.48|110.08|110.4|110|18
1733889120000|2024-12-11 03:52:00|103.39|102.99|103.2|102.8|103.39|102.99|103.18|102.78|8
1733934290000|2024-12-11 16:24:50|110.36|109.96|110.48|110.08|110.48|110.08|110.36|109.96|13
1733889130000|2024-12-11 03:52:10|103.19|102.79|103.27|102.87|103.28|102.88|103.19|102.79|10
1733934300000|2024-12-11 16:25:00|110.47|110.07|110.41|110.01|110.47|110.07|110.41|110.01|11
1733889140000|2024-12-11 03:52:20|103.28|102.88|103.19|102.79|103.32|102.92|103.19|102.79|8
1733934310000|2024-12-11 16:25:10|110.39|109.99|110.32|109.92|110.39|109.99|110.3|109.9|14
1733889150000|2024-12-11 03:52:30|103.18|102.78|103.17|102.77|103.18|102.78|103.14|102.74|8
1733934320000|2024-12-11 16:25:20|110.34|109.94|110.33|109.93|110.38|109.98|110.32|109.92|18
1733889160000|2024-12-11 03:52:40|103.19|102.79|103.18|102.78|103.2|102.8|103.18|102.78|6
1733934330000|2024-12-11 16:25:30|110.31|109.91|110.34|109.94|110.36|109.96|110.27|109.87|12
1733889170000|2024-12-11 03:52:50|103.17|102.77|103.19|102.79|103.2|102.8|103.16|102.76|12
1733934340000|2024-12-11 16:25:40|110.33|109.93|110.25|109.85|110.34|109.94|110.25|109.85|7
1733889180000|2024-12-11 03:53:00|103.18|102.78|103.2|102.8|103.2|102.8|103.18|102.78|5
1733934350000|2024-12-11 16:25:50|110.24|109.84|110.23|109.83|110.29|109.89|110.23|109.83|8
1733889190000|2024-12-11 03:53:10|103.23|102.83|103.05|102.65|103.23|102.83|103.05|102.65|8
1733934360000|2024-12-11 16:26:00|110.24|109.84|110.18|109.78|110.24|109.84|110.17|109.77|12
1733889200000|2024-12-11 03:53:20|103.01|102.61|102.97|102.57|103.01|102.61|102.97|102.57|4
1733934370000|2024-12-11 16:26:10|110.19|109.79|110.31|109.91|110.32|109.92|110.19|109.79|13
1733889210000|2024-12-11 03:53:30|102.96|102.56|103.09|102.69|103.09|102.69|102.96|102.56|10
1733934380000|2024-12-11 16:26:20|110.29|109.89|110.25|109.85|110.29|109.89|110.24|109.84|9
1733889220000|2024-12-11 03:53:40|103.08|102.68|103.12|102.72|103.14|102.74|103.08|102.68|5
1733934390000|2024-12-11 16:26:30|110.27|109.87|110.27|109.87|110.28|109.88|110.24|109.84|7
1733889230000|2024-12-11 03:53:50|103.13|102.73|103.08|102.68|103.13|102.73|103.08|102.68|5
1733934400000|2024-12-11 16:26:40|110.29|109.89|110.3|109.9|110.32|109.92|110.29|109.89|4
1733889240000|2024-12-11 03:54:00|103.07|102.67|103.06|102.66|103.1|102.7|103.06|102.66|7
1733934410000|2024-12-11 16:26:50|110.29|109.89|110.33|109.93|110.35|109.95|110.29|109.89|10
1733889250000|2024-12-11 03:54:10|103.05|102.65|103.05|102.65|103.07|102.67|103.05|102.65|9
1733934420000|2024-12-11 16:27:00|110.32|109.92|110.4|110|110.41|110.01|110.32|109.92|9
1733889260000|2024-12-11 03:54:20|103.06|102.66|103.22|102.82|103.22|102.82|103.06|102.66|12
1733934430000|2024-12-11 16:27:10|110.41|110.01|110.35|109.95|110.43|110.03|110.35|109.95|9
1733889270000|2024-12-11 03:54:30|103.21|102.81|103.16|102.76|103.21|102.81|103.16|102.76|3
1733934440000|2024-12-11 16:27:20|110.34|109.94|110.2|109.8|110.34|109.94|110.19|109.79|14
1733889280000|2024-12-11 03:54:40|103.17|102.77|103.15|102.75|103.17|102.77|103.14|102.74|6
1733934450000|2024-12-11 16:27:30|110.21|109.81|110.17|109.77|110.22|109.82|110.17|109.77|14
1733889290000|2024-12-11 03:54:50|103.14|102.74|103.11|102.71|103.14|102.74|103.1|102.7|10
1733934460000|2024-12-11 16:27:40|110.18|109.78|110.32|109.92|110.33|109.93|110.18|109.78|10
1733889300000|2024-12-11 03:55:00|103.08|102.68|103.09|102.69|103.1|102.7|103.07|102.67|7
1733934470000|2024-12-11 16:27:50|110.28|109.88|110.24|109.84|110.28|109.88|110.21|109.81|12
1733889310000|2024-12-11 03:55:10|103.08|102.68|103.05|102.65|103.08|102.68|103.03|102.63|7
1733934480000|2024-12-11 16:28:00|110.23|109.83|110.27|109.87|110.27|109.87|110.23|109.83|7
1733889320000|2024-12-11 03:55:20|103.06|102.66|103.12|102.72|103.12|102.72|103.06|102.66|6
1733934490000|2024-12-11 16:28:10|110.28|109.88|110.3|109.9|110.31|109.91|110.28|109.88|6
1733889330000|2024-12-11 03:55:30|103.11|102.71|103.1|102.7|103.11|102.71|103.08|102.68|7
1733934500000|2024-12-11 16:28:20|110.29|109.89|110.29|109.89|110.32|109.92|110.29|109.89|8
1733889340000|2024-12-11 03:55:40|103.08|102.68|103.06|102.66|103.08|102.68|103.05|102.65|11
1733934510000|2024-12-11 16:28:30|110.3|109.9|110.26|109.86|110.31|109.91|110.26|109.86|7
1733889350000|2024-12-11 03:55:50|103.05|102.65|103.13|102.73|103.13|102.73|103.05|102.65|7
1733934520000|2024-12-11 16:28:40|110.27|109.87|110.23|109.83|110.27|109.87|110.23|109.83|2
1733889360000|2024-12-11 03:56:00|103.14|102.74|103.12|102.72|103.16|102.76|103.09|102.69|8
1733934530000|2024-12-11 16:28:50|110.25|109.85|110.33|109.93|110.33|109.93|110.25|109.85|6
1733889370000|2024-12-11 03:56:10|103.13|102.73|103.13|102.73|103.14|102.74|103.09|102.69|10
1733934540000|2024-12-11 16:29:00|110.37|109.97|110.3|109.9|110.38|109.98|110.3|109.9|5
1733889380000|2024-12-11 03:56:20|103.12|102.72|103.05|102.65|103.12|102.72|103.04|102.64|14
1733934550000|2024-12-11 16:29:10|110.28|109.88|110.37|109.97|110.37|109.97|110.28|109.88|7
1733889390000|2024-12-11 03:56:30|103.06|102.66|103.01|102.61|103.06|102.66|103|102.6|13
1733934560000|2024-12-11 16:29:20|110.36|109.96|110.46|110.06|110.46|110.06|110.36|109.96|8
1733889400000|2024-12-11 03:56:40|103|102.6|102.96|102.56|103.01|102.61|102.96|102.56|8
1733934570000|2024-12-11 16:29:30|110.47|110.07|110.42|110.02|110.47|110.07|110.37|109.97|11
1733889410000|2024-12-11 03:56:50|102.97|102.57|102.93|102.53|102.97|102.57|102.91|102.51|15
1733934580000|2024-12-11 16:29:40|110.41|110.01|110.41|110.01|110.41|110.01|110.4|110|3
1733889420000|2024-12-11 03:57:00|102.92|102.52|103.01|102.61|103.04|102.64|102.92|102.52|15
1733934590000|2024-12-11 16:29:50|110.4|110|110.48|110.08|110.48|110.08|110.4|110|6
1733889430000|2024-12-11 03:57:10|103.02|102.62|103.02|102.62|103.05|102.65|102.99|102.59|18
1733934600000|2024-12-11 16:30:00|110.45|110.05|110.44|110.04|110.45|110.05|110.31|109.91|14
1733889440000|2024-12-11 03:57:20|103.03|102.63|102.97|102.57|103.03|102.63|102.94|102.54|17
1733934610000|2024-12-11 16:30:10|110.46|110.06|110.49|110.09|110.5|110.1|110.45|110.05|10
1733889450000|2024-12-11 03:57:30|102.98|102.58|103|102.6|103|102.6|102.98|102.58|5
1733934620000|2024-12-11 16:30:20|110.5|110.1|110.56|110.16|110.57|110.17|110.49|110.09|11
1733889460000|2024-12-11 03:57:40|102.99|102.59|103|102.6|103.01|102.61|102.98|102.58|5
1733934630000|2024-12-11 16:30:30|110.57|110.17|110.55|110.15|110.59|110.19|110.52|110.12|10
1733889470000|2024-12-11 03:57:50|102.97|102.57|102.95|102.55|102.98|102.58|102.94|102.54|6
1733934640000|2024-12-11 16:30:40|110.51|110.11|110.48|110.08|110.53|110.13|110.42|110.02|10
1733889480000|2024-12-11 03:58:00|102.94|102.54|102.87|102.47|102.94|102.54|102.87|102.47|10
1733934650000|2024-12-11 16:30:50|110.47|110.07|110.29|109.89|110.47|110.07|110.29|109.89|13
1733889490000|2024-12-11 03:58:10|102.86|102.46|102.86|102.46|102.86|102.46|102.85|102.45|3
1733934660000|2024-12-11 16:31:00|110.28|109.88|110.15|109.75|110.32|109.92|110.15|109.75|22
1733889500000|2024-12-11 03:58:20|102.88|102.48|102.86|102.46|102.9|102.5|102.86|102.46|10
1733934670000|2024-12-11 16:31:10|110.12|109.72|110.29|109.89|110.29|109.89|110.07|109.67|19
1733889510000|2024-12-11 03:58:30|102.87|102.47|102.84|102.44|102.87|102.47|102.84|102.44|7
1733934680000|2024-12-11 16:31:20|110.28|109.88|110.36|109.96|110.38|109.98|110.27|109.87|21
1733889520000|2024-12-11 03:58:40|102.83|102.43|102.85|102.45|102.85|102.45|102.78|102.38|7
1733934690000|2024-12-11 16:31:30|110.37|109.97|110.21|109.81|110.4|110|110.2|109.8|14
1733889530000|2024-12-11 03:58:50|102.84|102.44|102.87|102.47|102.87|102.47|102.78|102.38|8
1733934700000|2024-12-11 16:31:40|110.2|109.8|110.2|109.8|110.25|109.85|110.19|109.79|13
1733889540000|2024-12-11 03:59:00|102.85|102.45|102.86|102.46|102.86|102.46|102.85|102.45|6
1733934710000|2024-12-11 16:31:50|110.06|109.66|110.11|109.71|110.11|109.71|110.06|109.66|5
1733889550000|2024-12-11 03:59:10|102.87|102.47|102.85|102.45|102.87|102.47|102.85|102.45|3
1733934720000|2024-12-11 16:32:00|110.1|109.7|109.92|109.52|110.1|109.7|109.91|109.51|19
1733889560000|2024-12-11 03:59:20|102.84|102.44|102.86|102.46|102.86|102.46|102.84|102.44|3
1733934730000|2024-12-11 16:32:10|109.93|109.53|109.82|109.42|109.93|109.53|109.8|109.4|28
1733889580000|2024-12-11 03:59:40|102.88|102.48|102.95|102.55|102.95|102.55|102.88|102.48|9
1733934740000|2024-12-11 16:32:20|109.81|109.41|109.76|109.36|109.81|109.41|109.69|109.29|12
1733889590000|2024-12-11 03:59:50|102.94|102.54|103.04|102.64|103.05|102.65|102.94|102.54|12
1733934750000|2024-12-11 16:32:30|109.77|109.37|109.84|109.44|109.88|109.48|109.77|109.37|13
1733889600000|2024-12-11 04:00:00|103.03|102.63|103.02|102.62|103.14|102.74|103.02|102.62|16
1733934760000|2024-12-11 16:32:40|109.82|109.42|109.88|109.48|109.88|109.48|109.79|109.39|11
1733889610000|2024-12-11 04:00:10|103.03|102.63|103.07|102.67|103.07|102.67|103.01|102.61|11
1733934770000|2024-12-11 16:32:50|109.87|109.47|109.89|109.49|109.89|109.49|109.85|109.45|10
1733889620000|2024-12-11 04:00:20|103.08|102.68|103.22|102.82|103.23|102.83|103.08|102.68|14
1733934780000|2024-12-11 16:33:00|109.88|109.48|109.74|109.34|109.89|109.49|109.72|109.32|21
1733889630000|2024-12-11 04:00:30|103.2|102.8|103.15|102.75|103.2|102.8|103.14|102.74|11
1733934790000|2024-12-11 16:33:10|109.73|109.33|109.78|109.38|109.8|109.4|109.73|109.33|16
1733889640000|2024-12-11 04:00:40|103.14|102.74|103.3|102.9|103.3|102.9|103.14|102.74|17
1733934800000|2024-12-11 16:33:20|109.77|109.37|109.59|109.19|109.79|109.39|109.59|109.19|9
1733889650000|2024-12-11 04:00:50|103.27|102.87|103.26|102.86|103.29|102.89|103.26|102.86|10
1733934810000|2024-12-11 16:33:30|109.6|109.2|109.51|109.11|109.6|109.2|109.51|109.11|12
1733889660000|2024-12-11 04:01:00|103.25|102.85|103.35|102.95|103.35|102.95|103.23|102.83|12
1733934820000|2024-12-11 16:33:40|109.52|109.12|109.39|108.99|109.52|109.12|109.39|108.99|19
1733889670000|2024-12-11 04:01:10|103.36|102.96|103.41|103.01|103.41|103.01|103.34|102.94|12
1733934830000|2024-12-11 16:33:50|109.38|108.98|109.36|108.96|109.4|109|109.3|108.9|22
1733889680000|2024-12-11 04:01:20|103.4|103|103.38|102.98|103.41|103.01|103.38|102.98|8
1733934840000|2024-12-11 16:34:00|109.34|108.94|109.51|109.11|109.53|109.13|109.32|108.92|23
1733889690000|2024-12-11 04:01:30|103.39|102.99|103.43|103.03|103.44|103.04|103.39|102.99|11
1733934850000|2024-12-11 16:34:10|109.5|109.1|109.5|109.1|109.55|109.15|109.48|109.08|27
1733889700000|2024-12-11 04:01:40|103.44|103.04|103.59|103.19|103.59|103.19|103.44|103.04|7
1733934860000|2024-12-11 16:34:20|109.51|109.11|109.57|109.17|109.57|109.17|109.48|109.08|14
1733889710000|2024-12-11 04:01:50|103.58|103.18|103.57|103.17|103.59|103.19|103.54|103.14|13
1733934870000|2024-12-11 16:34:30|109.58|109.18|109.58|109.18|109.6|109.2|109.55|109.15|22
1733889720000|2024-12-11 04:02:00|103.56|103.16|103.59|103.19|103.59|103.19|103.55|103.15|13
1733934880000|2024-12-11 16:34:40|109.59|109.19|109.62|109.22|109.62|109.22|109.59|109.19|7
1733889730000|2024-12-11 04:02:10|103.61|103.21|103.75|103.35|103.75|103.35|103.61|103.21|9
1733934890000|2024-12-11 16:34:50|109.63|109.23|109.63|109.23|109.68|109.28|109.6|109.2|11
1733889740000|2024-12-11 04:02:20|103.74|103.34|103.7|103.3|103.77|103.37|103.7|103.3|9
1733934900000|2024-12-11 16:35:00|109.62|109.22|109.59|109.19|109.62|109.22|109.55|109.15|10
1733889750000|2024-12-11 04:02:30|103.72|103.32|103.76|103.36|103.76|103.36|103.72|103.32|9
1733934910000|2024-12-11 16:35:10|109.55|109.15|109.56|109.16|109.56|109.16|109.49|109.09|7
1733889760000|2024-12-11 04:02:40|103.77|103.37|103.9|103.5|103.9|103.5|103.77|103.37|12
1733934920000|2024-12-11 16:35:20|109.6|109.2|109.59|109.19|109.61|109.21|109.58|109.18|8
1733889770000|2024-12-11 04:02:50|103.91|103.51|104.06|103.66|104.06|103.66|103.91|103.51|11
1733934930000|2024-12-11 16:35:30|109.58|109.18|109.44|109.04|109.58|109.18|109.44|109.04|6
1733889780000|2024-12-11 04:03:00|104.05|103.65|104.28|103.88|104.29|103.89|104.04|103.64|12
1733934940000|2024-12-11 16:35:40|109.41|109.01|109.38|108.98|109.43|109.03|109.32|108.92|15
1733889790000|2024-12-11 04:03:10|104.27|103.87|104.28|103.88|104.29|103.89|104.26|103.86|5
1733934950000|2024-12-11 16:35:50|109.39|108.99|109.31|108.91|109.39|108.99|109.31|108.91|9
1733889800000|2024-12-11 04:03:20|104.24|103.84|104.28|103.88|104.28|103.88|104.21|103.81|5
1733934960000|2024-12-11 16:36:00|109.32|108.92|109.32|108.92|109.36|108.96|109.3|108.9|19
1733889810000|2024-12-11 04:03:30|104.27|103.87|104.02|103.62|104.28|103.88|104.01|103.61|10
1733934970000|2024-12-11 16:36:10|109.33|108.93|109.42|109.02|109.43|109.03|109.33|108.93|13
1733889820000|2024-12-11 04:03:40|103.98|103.58|103.77|103.37|103.99|103.59|103.77|103.37|15
1733934980000|2024-12-11 16:36:20|109.44|109.04|109.56|109.16|109.57|109.17|109.44|109.04|21
1733889830000|2024-12-11 04:03:50|103.76|103.36|103.71|103.31|103.76|103.36|103.71|103.31|2
1733934990000|2024-12-11 16:36:30|109.55|109.15|109.58|109.18|109.62|109.22|109.52|109.12|19
1733889840000|2024-12-11 04:04:00|103.69|103.29|103.86|103.46|103.89|103.49|103.64|103.24|21
1733935000000|2024-12-11 16:36:40|109.6|109.2|109.54|109.14|109.6|109.2|109.52|109.12|12
1733889850000|2024-12-11 04:04:10|103.85|103.45|103.7|103.3|103.85|103.45|103.66|103.26|22
1733935010000|2024-12-11 16:36:50|109.53|109.13|109.39|108.99|109.53|109.13|109.36|108.96|15
1733889860000|2024-12-11 04:04:20|103.71|103.31|103.74|103.34|103.81|103.41|103.71|103.31|17
1733935020000|2024-12-11 16:37:00|109.38|108.98|109.24|108.84|109.38|108.98|109.24|108.84|18
1733889870000|2024-12-11 04:04:30|103.73|103.33|103.72|103.32|103.73|103.33|103.68|103.28|14
1733935030000|2024-12-11 16:37:10|109.25|108.85|109.26|108.86|109.4|109|109.23|108.83|27
1733889880000|2024-12-11 04:04:40|103.73|103.33|103.76|103.36|103.8|103.4|103.73|103.33|17
1733935040000|2024-12-11 16:37:20|109.25|108.85|109.1|108.7|109.25|108.85|109.1|108.7|16
1733889890000|2024-12-11 04:04:50|103.77|103.37|103.76|103.36|103.8|103.4|103.74|103.34|15
1733935050000|2024-12-11 16:37:30|109.09|108.69|109.18|108.78|109.2|108.8|109.09|108.69|12
1733889900000|2024-12-11 04:05:00|103.75|103.35|103.78|103.38|103.78|103.38|103.68|103.28|13
1733935060000|2024-12-11 16:37:40|109.2|108.8|109.23|108.83|109.3|108.9|109.2|108.8|12
1733889910000|2024-12-11 04:05:10|103.83|103.43|103.82|103.42|103.87|103.47|103.82|103.42|5
1733935070000|2024-12-11 16:37:50|109.22|108.82|109.03|108.63|109.22|108.82|109.03|108.63|9
1733889920000|2024-12-11 04:05:20|103.79|103.39|103.79|103.39|103.85|103.45|103.78|103.38|13
1733935080000|2024-12-11 16:38:00|109.05|108.65|109|108.6|109.1|108.7|108.97|108.57|9
1733889930000|2024-12-11 04:05:30|103.81|103.41|103.78|103.38|103.86|103.46|103.78|103.38|14
1733935090000|2024-12-11 16:38:10|108.99|108.59|108.97|108.57|109|108.6|108.97|108.57|4
1733889940000|2024-12-11 04:05:40|103.77|103.37|103.73|103.33|103.78|103.38|103.73|103.33|12
1733935100000|2024-12-11 16:38:20|109|108.6|109.07|108.67|109.07|108.67|108.98|108.58|16
1733889950000|2024-12-11 04:05:50|103.68|103.28|103.85|103.45|103.85|103.45|103.66|103.26|16
1733935110000|2024-12-11 16:38:30|109.06|108.66|109.07|108.67|109.12|108.72|109.06|108.66|8
1733889960000|2024-12-11 04:06:00|103.81|103.41|103.88|103.48|103.88|103.48|103.81|103.41|10
1733935120000|2024-12-11 16:38:40|109.08|108.68|109.19|108.79|109.19|108.79|109.08|108.68|10
1733889970000|2024-12-11 04:06:10|103.87|103.47|103.9|103.5|103.9|103.5|103.85|103.45|15
1733935130000|2024-12-11 16:38:50|109.18|108.78|109.2|108.8|109.2|108.8|109.18|108.78|9
1733889980000|2024-12-11 04:06:20|103.89|103.49|103.99|103.59|104.02|103.62|103.88|103.48|15
1733935140000|2024-12-11 16:39:00|109.22|108.82|109.41|109.01|109.41|109.01|109.21|108.81|15
1733889990000|2024-12-11 04:06:30|103.98|103.58|103.89|103.49|103.98|103.58|103.88|103.48|10
1733935150000|2024-12-11 16:39:10|109.4|109|109.28|108.88|109.4|109|109.26|108.86|13
1733890000000|2024-12-11 04:06:40|103.9|103.5|103.92|103.52|103.97|103.57|103.9|103.5|12
1733935160000|2024-12-11 16:39:20|109.27|108.87|109.17|108.77|109.27|108.87|109.17|108.77|18
1733890010000|2024-12-11 04:06:50|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733935170000|2024-12-11 16:39:30|109.16|108.76|109.2|108.8|109.21|108.81|109.15|108.75|11
1733890020000|2024-12-11 04:07:00|103.88|103.48|103.82|103.42|103.89|103.49|103.78|103.38|20
1733935180000|2024-12-11 16:39:40|109.19|108.79|109.2|108.8|109.2|108.8|109.17|108.77|14
1733935190000|2024-12-11 16:39:50|109.19|108.79|109.16|108.76|109.24|108.84|109.13|108.73|17
1733890030000|2024-12-11 04:07:10|103.81|103.41|103.83|103.43|103.85|103.45|103.78|103.38|18
1733935200000|2024-12-11 16:40:00|109.15|108.75|108.99|108.59|109.15|108.75|108.99|108.59|13
1733935210000|2024-12-11 16:40:10|108.97|108.57|108.84|108.44|108.98|108.58|108.84|108.44|11
1733890040000|2024-12-11 04:07:20|103.82|103.42|103.86|103.46|103.87|103.47|103.82|103.42|5
1733935220000|2024-12-11 16:40:20|108.85|108.45|108.94|108.54|108.96|108.56|108.83|108.43|16
1733890050000|2024-12-11 04:07:30|103.85|103.45|103.86|103.46|103.9|103.5|103.84|103.44|11
1733935230000|2024-12-11 16:40:30|108.95|108.55|108.86|108.46|108.95|108.55|108.86|108.46|16
1733890060000|2024-12-11 04:07:40|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|8
1733935240000|2024-12-11 16:40:40|108.87|108.47|108.63|108.23|108.87|108.47|108.63|108.23|10
1733890070000|2024-12-11 04:07:50|103.81|103.41|103.68|103.28|103.81|103.41|103.67|103.27|17
1733935250000|2024-12-11 16:40:50|108.64|108.24|108.64|108.24|108.68|108.28|108.63|108.23|16
1733890080000|2024-12-11 04:08:00|103.61|103.21|103.75|103.35|103.76|103.36|103.61|103.21|9
1733935260000|2024-12-11 16:41:00|108.62|108.22|108.66|108.26|108.66|108.26|108.62|108.22|10
1733890090000|2024-12-11 04:08:10|103.74|103.34|103.75|103.35|103.76|103.36|103.7|103.3|16
1733935270000|2024-12-11 16:41:10|108.65|108.25|108.6|108.2|108.69|108.29|108.6|108.2|9
1733890100000|2024-12-11 04:08:20|103.74|103.34|103.69|103.29|103.74|103.34|103.68|103.28|11
1733935280000|2024-12-11 16:41:20|108.61|108.21|108.51|108.11|108.61|108.21|108.51|108.11|6
1733890110000|2024-12-11 04:08:30|103.66|103.26|103.5|103.1|103.66|103.26|103.5|103.1|15
1733935290000|2024-12-11 16:41:30|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|8
1733890120000|2024-12-11 04:08:40|103.49|103.09|103.35|102.95|103.49|103.09|103.28|102.88|17
1733935300000|2024-12-11 16:41:40|108.62|108.22|108.67|108.27|108.67|108.27|108.6|108.2|16
1733890130000|2024-12-11 04:08:50|103.37|102.97|103.34|102.94|103.37|102.97|103.31|102.91|12
1733935310000|2024-12-11 16:41:50|108.66|108.26|108.58|108.18|108.66|108.26|108.58|108.18|7
1733890140000|2024-12-11 04:09:00|103.33|102.93|103.47|103.07|103.47|103.07|103.33|102.93|12
1733935320000|2024-12-11 16:42:00|108.56|108.16|108.52|108.12|108.59|108.19|108.52|108.12|7
1733890150000|2024-12-11 04:09:10|103.5|103.1|103.5|103.1|103.56|103.16|103.49|103.09|19
1733935330000|2024-12-11 16:42:10|108.48|108.08|108.53|108.13|108.53|108.13|108.47|108.07|6
1733890160000|2024-12-11 04:09:20|103.49|103.09|103.35|102.95|103.49|103.09|103.35|102.95|10
1733935340000|2024-12-11 16:42:20|108.56|108.16|108.67|108.27|108.69|108.29|108.56|108.16|16
1733890170000|2024-12-11 04:09:30|103.36|102.96|103.34|102.94|103.38|102.98|103.34|102.94|9
1733935350000|2024-12-11 16:42:30|108.68|108.28|108.73|108.33|108.73|108.33|108.68|108.28|8
1733890180000|2024-12-11 04:09:40|103.3|102.9|103.19|102.79|103.3|102.9|103.13|102.73|20
1733935360000|2024-12-11 16:42:40|108.74|108.34|108.75|108.35|108.75|108.35|108.7|108.3|6
1733890190000|2024-12-11 04:09:50|103.2|102.8|103.24|102.84|103.25|102.85|103.2|102.8|9
1733935370000|2024-12-11 16:42:50|108.77|108.37|108.74|108.34|108.77|108.37|108.73|108.33|4
1733890200000|2024-12-11 04:10:00|103.25|102.85|103.3|102.9|103.33|102.93|103.2|102.8|18
1733935380000|2024-12-11 16:43:00|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|8
1733890210000|2024-12-11 04:10:10|103.29|102.89|103.3|102.9|103.3|102.9|103.24|102.84|10
1733935390000|2024-12-11 16:43:10|108.65|108.25|108.65|108.25|108.65|108.25|108.61|108.21|7
1733890220000|2024-12-11 04:10:20|103.32|102.92|103.27|102.87|103.37|102.97|103.27|102.87|18
1733935400000|2024-12-11 16:43:20|108.66|108.26|108.66|108.26|108.66|108.26|108.65|108.25|3
1733890230000|2024-12-11 04:10:30|103.26|102.86|103.23|102.83|103.26|102.86|103.23|102.83|4
1733935410000|2024-12-11 16:43:30|108.68|108.28|108.71|108.31|108.77|108.37|108.68|108.28|6
1733890240000|2024-12-11 04:10:40|103.24|102.84|103.24|102.84|103.24|102.84|103.24|102.84|1
1733935420000|2024-12-11 16:43:40|108.7|108.3|108.76|108.36|108.76|108.36|108.68|108.28|7
1733890250000|2024-12-11 04:10:50|103.2|102.8|103.01|102.61|103.2|102.8|103.01|102.61|17
1733935430000|2024-12-11 16:43:50|108.79|108.39|108.75|108.35|108.79|108.39|108.74|108.34|9
1733890260000|2024-12-11 04:11:00|103|102.6|102.95|102.55|103|102.6|102.95|102.55|6
1733935440000|2024-12-11 16:44:00|108.72|108.32|108.81|108.41|108.84|108.44|108.72|108.32|9
1733890270000|2024-12-11 04:11:10|102.96|102.56|102.97|102.57|102.99|102.59|102.96|102.56|6
1733935450000|2024-12-11 16:44:10|108.82|108.42|108.78|108.38|108.83|108.43|108.78|108.38|6
1733890280000|2024-12-11 04:11:20|102.94|102.54|102.91|102.51|102.95|102.55|102.91|102.51|8
1733935460000|2024-12-11 16:44:20|108.75|108.35|108.72|108.32|108.77|108.37|108.69|108.29|8
1733890290000|2024-12-11 04:11:30|102.9|102.5|102.87|102.47|102.93|102.53|102.87|102.47|10
1733935470000|2024-12-11 16:44:30|108.7|108.3|108.66|108.26|108.71|108.31|108.66|108.26|9
1733890300000|2024-12-11 04:11:40|102.85|102.45|102.95|102.55|102.95|102.55|102.83|102.43|13
1733935480000|2024-12-11 16:44:40|108.68|108.28|108.8|108.4|108.81|108.41|108.68|108.28|11
1733890310000|2024-12-11 04:11:50|102.94|102.54|102.93|102.53|102.95|102.55|102.92|102.52|7
1733935490000|2024-12-11 16:44:50|108.82|108.42|108.94|108.54|108.94|108.54|108.82|108.42|17
1733890320000|2024-12-11 04:12:00|102.94|102.54|102.88|102.48|102.95|102.55|102.87|102.47|8
1733935500000|2024-12-11 16:45:00|108.95|108.55|108.92|108.52|108.97|108.57|108.92|108.52|12
1733890330000|2024-12-11 04:12:10|102.89|102.49|102.86|102.46|102.92|102.52|102.85|102.45|9
1733935510000|2024-12-11 16:45:10|108.91|108.51|108.82|108.42|108.94|108.54|108.82|108.42|12
1733890340000|2024-12-11 04:12:20|102.87|102.47|102.92|102.52|102.95|102.55|102.87|102.47|9
1733935520000|2024-12-11 16:45:20|108.81|108.41|108.83|108.43|108.87|108.47|108.74|108.34|13
1733890360000|2024-12-11 04:12:40|102.9|102.5|102.9|102.5|102.9|102.5|102.9|102.5|1
1733935530000|2024-12-11 16:45:30|108.85|108.45|108.77|108.37|108.85|108.45|108.72|108.32|13
1733890370000|2024-12-11 04:12:50|102.89|102.49|102.86|102.46|102.92|102.52|102.86|102.46|5
1733935540000|2024-12-11 16:45:40|108.78|108.38|108.82|108.42|108.83|108.43|108.78|108.38|9
1733890380000|2024-12-11 04:13:00|102.87|102.47|102.87|102.47|102.87|102.47|102.86|102.46|3
1733935550000|2024-12-11 16:45:50|108.79|108.39|108.69|108.29|108.79|108.39|108.69|108.29|10
1733890390000|2024-12-11 04:13:10|102.88|102.48|103|102.6|103|102.6|102.87|102.47|9
1733935560000|2024-12-11 16:46:00|108.71|108.31|108.62|108.22|108.72|108.32|108.6|108.2|12
1733890400000|2024-12-11 04:13:20|102.98|102.58|103|102.6|103.04|102.64|102.98|102.58|8
1733935570000|2024-12-11 16:46:10|108.69|108.29|108.71|108.31|108.78|108.38|108.69|108.29|17
1733890410000|2024-12-11 04:13:30|103.02|102.62|103.09|102.69|103.13|102.73|103.02|102.62|14
1733935580000|2024-12-11 16:46:20|108.72|108.32|108.85|108.45|108.88|108.48|108.72|108.32|12
1733890420000|2024-12-11 04:13:40|103.1|102.7|103.24|102.84|103.24|102.84|103.1|102.7|11
1733935590000|2024-12-11 16:46:30|108.83|108.43|108.82|108.42|108.85|108.45|108.8|108.4|11
1733890430000|2024-12-11 04:13:50|103.22|102.82|103.24|102.84|103.26|102.86|103.21|102.81|8
1733935600000|2024-12-11 16:46:40|108.84|108.44|108.81|108.41|108.84|108.44|108.8|108.4|8
1733890440000|2024-12-11 04:14:00|103.25|102.85|103.23|102.83|103.25|102.85|103.19|102.79|8
1733935610000|2024-12-11 16:46:50|108.79|108.39|108.78|108.38|108.81|108.41|108.78|108.38|3
1733890450000|2024-12-11 04:14:10|103.21|102.81|103.18|102.78|103.21|102.81|103.17|102.77|5
1733935620000|2024-12-11 16:47:00|108.73|108.33|108.76|108.36|108.76|108.36|108.72|108.32|4
1733890460000|2024-12-11 04:14:20|103.23|102.83|103.24|102.84|103.26|102.86|103.23|102.83|4
1733935630000|2024-12-11 16:47:10|108.75|108.35|108.75|108.35|108.81|108.41|108.75|108.35|7
1733890470000|2024-12-11 04:14:30|103.21|102.81|103.15|102.75|103.21|102.81|103.15|102.75|4
1733935640000|2024-12-11 16:47:20|108.74|108.34|108.67|108.27|108.74|108.34|108.65|108.25|7
1733890480000|2024-12-11 04:14:40|103.14|102.74|103.21|102.81|103.21|102.81|103.14|102.74|8
1733935650000|2024-12-11 16:47:30|108.68|108.28|108.73|108.33|108.73|108.33|108.68|108.28|7
1733890490000|2024-12-11 04:14:50|103.2|102.8|103.24|102.84|103.24|102.84|103.18|102.78|5
1733935660000|2024-12-11 16:47:40|108.74|108.34|108.9|108.5|108.94|108.54|108.74|108.34|18
1733890500000|2024-12-11 04:15:00|103.25|102.85|103.34|102.94|103.34|102.94|103.23|102.83|9
1733935670000|2024-12-11 16:47:50|108.89|108.49|109|108.6|109|108.6|108.89|108.49|9
1733890510000|2024-12-11 04:15:10|103.32|102.92|103.25|102.85|103.32|102.92|103.25|102.85|4
1733935680000|2024-12-11 16:48:00|109.01|108.61|108.96|108.56|109.04|108.64|108.94|108.54|9
1733890520000|2024-12-11 04:15:20|103.26|102.86|103.29|102.89|103.32|102.92|103.26|102.86|8
1733935690000|2024-12-11 16:48:10|108.98|108.58|108.88|108.48|108.98|108.58|108.79|108.39|16
1733890530000|2024-12-11 04:15:30|103.26|102.86|103.19|102.79|103.26|102.86|103.19|102.79|5
1733935700000|2024-12-11 16:48:20|108.85|108.45|108.81|108.41|108.89|108.49|108.78|108.38|15
1733890540000|2024-12-11 04:15:40|103.18|102.78|103.22|102.82|103.27|102.87|103.18|102.78|10
1733935710000|2024-12-11 16:48:30|108.8|108.4|108.82|108.42|108.82|108.42|108.77|108.37|17
1733890550000|2024-12-11 04:15:50|103.24|102.84|103.23|102.83|103.25|102.85|103.23|102.83|4
1733935720000|2024-12-11 16:48:40|108.84|108.44|108.86|108.46|108.92|108.52|108.84|108.44|14
1733890560000|2024-12-11 04:16:00|103.14|102.74|103.23|102.83|103.24|102.84|103.14|102.74|7
1733935730000|2024-12-11 16:48:50|108.88|108.48|108.86|108.46|108.88|108.48|108.86|108.46|4
1733890570000|2024-12-11 04:16:10|103.21|102.81|103.19|102.79|103.24|102.84|103.18|102.78|9
1733935740000|2024-12-11 16:49:00|108.83|108.43|108.72|108.32|108.83|108.43|108.69|108.29|11
1733890580000|2024-12-11 04:16:20|103.14|102.74|103.14|102.74|103.14|102.74|103.14|102.74|1
1733935750000|2024-12-11 16:49:10|108.73|108.33|108.82|108.42|108.85|108.45|108.71|108.31|15
1733890590000|2024-12-11 04:16:30|103.15|102.75|103.21|102.81|103.23|102.83|103.15|102.75|8
1733935760000|2024-12-11 16:49:20|108.8|108.4|108.68|108.28|108.8|108.4|108.68|108.28|6
1733890600000|2024-12-11 04:16:40|103.2|102.8|103.27|102.87|103.27|102.87|103.19|102.79|8
1733935770000|2024-12-11 16:49:30|108.69|108.29|108.77|108.37|108.77|108.37|108.68|108.28|15
1733890610000|2024-12-11 04:16:50|103.28|102.88|103.35|102.95|103.37|102.97|103.28|102.88|7
1733935780000|2024-12-11 16:49:40|108.76|108.36|108.74|108.34|108.77|108.37|108.73|108.33|8
1733890620000|2024-12-11 04:17:00|103.34|102.94|103.28|102.88|103.34|102.94|103.27|102.87|9
1733935790000|2024-12-11 16:49:50|108.75|108.35|108.78|108.38|108.79|108.39|108.74|108.34|12
1733890630000|2024-12-11 04:17:10|103.26|102.86|103.27|102.87|103.3|102.9|103.26|102.86|7
1733935800000|2024-12-11 16:50:00|108.76|108.36|108.7|108.3|108.76|108.36|108.66|108.26|10
1733890640000|2024-12-11 04:17:20|103.3|102.9|103.38|102.98|103.38|102.98|103.29|102.89|6
1733935810000|2024-12-11 16:50:10|108.71|108.31|108.68|108.28|108.72|108.32|108.63|108.23|10
1733890650000|2024-12-11 04:17:30|103.39|102.99|103.43|103.03|103.44|103.04|103.39|102.99|11
1733935820000|2024-12-11 16:50:20|108.65|108.25|108.6|108.2|108.65|108.25|108.6|108.2|8
1733890660000|2024-12-11 04:17:40|103.39|102.99|103.38|102.98|103.41|103.01|103.36|102.96|9
1733935830000|2024-12-11 16:50:30|108.61|108.21|108.78|108.38|108.78|108.38|108.61|108.21|10
1733890670000|2024-12-11 04:17:50|103.37|102.97|103.32|102.92|103.37|102.97|103.32|102.92|8
1733935840000|2024-12-11 16:50:40|108.75|108.35|108.69|108.29|108.75|108.35|108.69|108.29|9
1733890680000|2024-12-11 04:18:00|103.31|102.91|103.55|103.15|103.55|103.15|103.31|102.91|14
1733935850000|2024-12-11 16:50:50|108.68|108.28|108.64|108.24|108.68|108.28|108.64|108.24|5
1733890690000|2024-12-11 04:18:10|103.54|103.14|103.63|103.23|103.63|103.23|103.54|103.14|6
1733935860000|2024-12-11 16:51:00|108.67|108.27|108.83|108.43|108.84|108.44|108.67|108.27|14
1733890700000|2024-12-11 04:18:20|103.61|103.21|103.57|103.17|103.61|103.21|103.57|103.17|2
1733935870000|2024-12-11 16:51:10|108.85|108.45|108.79|108.39|108.85|108.45|108.79|108.39|7
1733890710000|2024-12-11 04:18:30|103.52|103.12|103.49|103.09|103.53|103.13|103.48|103.08|7
1733935880000|2024-12-11 16:51:20|108.8|108.4|108.81|108.41|108.82|108.42|108.78|108.38|11
1733890720000|2024-12-11 04:18:40|103.5|103.1|103.56|103.16|103.56|103.16|103.5|103.1|11
1733935890000|2024-12-11 16:51:30|108.82|108.42|108.69|108.29|108.82|108.42|108.69|108.29|8
1733890730000|2024-12-11 04:18:50|103.55|103.15|103.56|103.16|103.57|103.17|103.54|103.14|7
1733935900000|2024-12-11 16:51:40|108.68|108.28|108.75|108.35|108.76|108.36|108.67|108.27|10
1733890740000|2024-12-11 04:19:00|103.54|103.14|103.47|103.07|103.55|103.15|103.47|103.07|8
1733935910000|2024-12-11 16:51:50|108.77|108.37|108.79|108.39|108.82|108.42|108.77|108.37|5
1733890750000|2024-12-11 04:19:10|103.46|103.06|103.55|103.15|103.55|103.15|103.45|103.05|12
1733935920000|2024-12-11 16:52:00|108.75|108.35|108.89|108.49|108.89|108.49|108.72|108.32|11
1733890760000|2024-12-11 04:19:20|103.57|103.17|103.54|103.14|103.57|103.17|103.54|103.14|7
1733935930000|2024-12-11 16:52:10|108.84|108.44|108.9|108.5|108.9|108.5|108.81|108.41|8
1733890770000|2024-12-11 04:19:30|103.55|103.15|103.64|103.24|103.64|103.24|103.55|103.15|6
1733935940000|2024-12-11 16:52:20|108.88|108.48|108.83|108.43|108.88|108.48|108.79|108.39|8
1733890780000|2024-12-11 04:19:40|103.61|103.21|103.53|103.13|103.61|103.21|103.53|103.13|2
1733935950000|2024-12-11 16:52:30|108.82|108.42|108.88|108.48|108.93|108.53|108.82|108.42|16
1733890790000|2024-12-11 04:19:50|103.49|103.09|103.42|103.02|103.49|103.09|103.42|103.02|4
1733935960000|2024-12-11 16:52:40|108.82|108.42|108.8|108.4|108.83|108.43|108.8|108.4|9
1733890800000|2024-12-11 04:20:00|103.39|102.99|103.64|103.24|103.64|103.24|103.39|102.99|14
1733935970000|2024-12-11 16:52:50|108.77|108.37|108.68|108.28|108.77|108.37|108.68|108.28|6
1733890810000|2024-12-11 04:20:10|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733935980000|2024-12-11 16:53:00|108.69|108.29|108.79|108.39|108.79|108.39|108.69|108.29|9
1733890820000|2024-12-11 04:20:20|103.71|103.31|103.7|103.3|103.78|103.38|103.7|103.3|12
1733935990000|2024-12-11 16:53:10|108.78|108.38|108.84|108.44|108.84|108.44|108.78|108.38|9
1733890830000|2024-12-11 04:20:30|103.71|103.31|103.64|103.24|103.74|103.34|103.64|103.24|10
1733936000000|2024-12-11 16:53:20|108.85|108.45|108.92|108.52|108.94|108.54|108.85|108.45|10
1733890840000|2024-12-11 04:20:40|103.59|103.19|103.6|103.2|103.6|103.2|103.59|103.19|6
1733936010000|2024-12-11 16:53:30|108.91|108.51|109.01|108.61|109.01|108.61|108.9|108.5|7
1733890850000|2024-12-11 04:20:50|103.59|103.19|103.75|103.35|103.75|103.35|103.59|103.19|11
1733936020000|2024-12-11 16:53:40|109|108.6|108.86|108.46|109|108.6|108.86|108.46|6
1733890860000|2024-12-11 04:21:00|103.77|103.37|103.8|103.4|103.8|103.4|103.77|103.37|4
1733936030000|2024-12-11 16:53:50|108.84|108.44|108.89|108.49|108.93|108.53|108.84|108.44|10
1733890870000|2024-12-11 04:21:10|103.81|103.41|103.81|103.41|103.81|103.41|103.78|103.38|9
1733936040000|2024-12-11 16:54:00|108.88|108.48|108.94|108.54|108.94|108.54|108.88|108.48|8
1733890880000|2024-12-11 04:21:20|103.83|103.43|103.8|103.4|103.85|103.45|103.8|103.4|9
1733936050000|2024-12-11 16:54:10|108.95|108.55|108.99|108.59|108.99|108.59|108.95|108.55|4
1733890890000|2024-12-11 04:21:30|103.79|103.39|103.84|103.44|103.84|103.44|103.79|103.39|5
1733936060000|2024-12-11 16:54:20|109|108.6|109.01|108.61|109.05|108.65|109|108.6|10
1733890900000|2024-12-11 04:21:40|103.81|103.41|103.79|103.39|103.81|103.41|103.79|103.39|2
1733936070000|2024-12-11 16:54:30|109.05|108.65|109.08|108.68|109.08|108.68|109.05|108.65|4
1733890910000|2024-12-11 04:21:50|103.84|103.44|103.95|103.55|103.95|103.55|103.84|103.44|7
1733936080000|2024-12-11 16:54:40|109.06|108.66|109.11|108.71|109.14|108.74|109.06|108.66|7
1733890920000|2024-12-11 04:22:00|103.93|103.53|103.89|103.49|103.93|103.53|103.85|103.45|13
1733936090000|2024-12-11 16:54:50|109.13|108.73|109.2|108.8|109.21|108.81|109.13|108.73|10
1733890930000|2024-12-11 04:22:10|103.88|103.48|103.95|103.55|103.98|103.58|103.88|103.48|9
1733936100000|2024-12-11 16:55:00|109.21|108.81|109.33|108.93|109.34|108.94|109.2|108.8|9
1733890940000|2024-12-11 04:22:20|103.89|103.49|103.89|103.49|103.89|103.49|103.89|103.49|1
1733936110000|2024-12-11 16:55:10|109.34|108.94|109.39|108.99|109.4|109|109.33|108.93|12
1733890950000|2024-12-11 04:22:30|103.83|103.43|103.83|103.43|103.84|103.44|103.83|103.43|5
1733936120000|2024-12-11 16:55:20|109.38|108.98|109.3|108.9|109.38|108.98|109.3|108.9|6
1733890960000|2024-12-11 04:22:40|103.84|103.44|103.88|103.48|103.88|103.48|103.84|103.44|4
1733936130000|2024-12-11 16:55:30|109.28|108.88|109.2|108.8|109.3|108.9|109.2|108.8|5
1733890970000|2024-12-11 04:22:50|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733936140000|2024-12-11 16:55:40|109.22|108.82|109.21|108.81|109.22|108.82|109.21|108.81|4
1733890980000|2024-12-11 04:23:00|103.9|103.5|103.93|103.53|103.95|103.55|103.9|103.5|6
1733936150000|2024-12-11 16:55:50|109.22|108.82|109.21|108.81|109.22|108.82|109.21|108.81|4
1733890990000|2024-12-11 04:23:10|103.94|103.54|104.09|103.69|104.09|103.69|103.93|103.53|9
1733936160000|2024-12-11 16:56:00|109.17|108.77|109.09|108.69|109.17|108.77|109.09|108.69|5
1733891000000|2024-12-11 04:23:20|104.07|103.67|104.16|103.76|104.16|103.76|104.06|103.66|8
1733936170000|2024-12-11 16:56:10|109.07|108.67|108.95|108.55|109.07|108.67|108.92|108.52|14
1733891010000|2024-12-11 04:23:30|104.15|103.75|104.17|103.77|104.19|103.79|104.15|103.75|9
1733936180000|2024-12-11 16:56:20|108.94|108.54|108.89|108.49|108.96|108.56|108.89|108.49|7
1733891020000|2024-12-11 04:23:40|104.24|103.84|104.24|103.84|104.26|103.86|104.24|103.84|6
1733936190000|2024-12-11 16:56:30|108.88|108.48|108.8|108.4|108.88|108.48|108.79|108.39|9
1733891030000|2024-12-11 04:23:50|104.23|103.83|104.25|103.85|104.25|103.85|104.2|103.8|8
1733936200000|2024-12-11 16:56:40|108.78|108.38|108.68|108.28|108.78|108.38|108.68|108.28|8
1733891040000|2024-12-11 04:24:00|104.26|103.86|104.2|103.8|104.26|103.86|104.2|103.8|7
1733936210000|2024-12-11 16:56:50|108.67|108.27|108.73|108.33|108.73|108.33|108.65|108.25|11
1733891050000|2024-12-11 04:24:10|104.16|103.76|104.1|103.7|104.16|103.76|104.1|103.7|13
1733936220000|2024-12-11 16:57:00|108.74|108.34|108.76|108.36|108.77|108.37|108.74|108.34|10
1733891060000|2024-12-11 04:24:20|104.11|103.71|104.1|103.7|104.13|103.73|104.1|103.7|5
1733936230000|2024-12-11 16:57:10|108.75|108.35|108.69|108.29|108.75|108.35|108.67|108.27|11
1733891070000|2024-12-11 04:24:30|104.11|103.71|104.09|103.69|104.14|103.74|104.09|103.69|6
1733936240000|2024-12-11 16:57:20|108.67|108.27|108.64|108.24|108.68|108.28|108.64|108.24|6
1733891080000|2024-12-11 04:24:40|104.08|103.68|104.17|103.77|104.17|103.77|104.07|103.67|8
1733936250000|2024-12-11 16:57:30|108.65|108.25|108.6|108.2|108.65|108.25|108.59|108.19|6
1733891090000|2024-12-11 04:24:50|104.15|103.75|104.11|103.71|104.15|103.75|104.11|103.71|7
1733936260000|2024-12-11 16:57:40|108.59|108.19|108.62|108.22|108.63|108.23|108.59|108.19|12
1733891100000|2024-12-11 04:25:00|104.08|103.68|103.99|103.59|104.08|103.68|103.99|103.59|8
1733936270000|2024-12-11 16:57:50|108.63|108.23|108.66|108.26|108.67|108.27|108.63|108.23|6
1733891110000|2024-12-11 04:25:10|103.96|103.56|104.1|103.7|104.1|103.7|103.95|103.55|11
1733936280000|2024-12-11 16:58:00|108.65|108.25|108.68|108.28|108.68|108.28|108.6|108.2|12
1733891120000|2024-12-11 04:25:20|104.15|103.75|104.25|103.85|104.25|103.85|104.15|103.75|11
1733936290000|2024-12-11 16:58:10|108.7|108.3|108.68|108.28|108.7|108.3|108.68|108.28|3
1733891130000|2024-12-11 04:25:30|104.22|103.82|104.22|103.82|104.23|103.83|104.22|103.82|3
1733936300000|2024-12-11 16:58:20|108.66|108.26|108.68|108.28|108.69|108.29|108.66|108.26|6
1733891140000|2024-12-11 04:25:40|104.2|103.8|104.16|103.76|104.2|103.8|104.15|103.75|5
1733936310000|2024-12-11 16:58:30|108.67|108.27|108.68|108.28|108.68|108.28|108.67|108.27|2
1733891150000|2024-12-11 04:25:50|104.15|103.75|104.24|103.84|104.24|103.84|104.14|103.74|10
1733936320000|2024-12-11 16:58:40|108.67|108.27|108.69|108.29|108.7|108.3|108.67|108.27|5
1733891160000|2024-12-11 04:26:00|104.23|103.83|104.22|103.82|104.23|103.83|104.22|103.82|2
1733936330000|2024-12-11 16:58:50|108.72|108.32|108.74|108.34|108.75|108.35|108.72|108.32|6
1733891170000|2024-12-11 04:26:10|104.16|103.76|104.28|103.88|104.29|103.89|104.14|103.74|12
1733936340000|2024-12-11 16:59:00|108.75|108.35|108.75|108.35|108.78|108.38|108.75|108.35|7
1733891180000|2024-12-11 04:26:20|104.23|103.83|104.18|103.78|104.25|103.85|104.18|103.78|9
1733936350000|2024-12-11 16:59:10|108.76|108.36|108.77|108.37|108.78|108.38|108.76|108.36|9
1733891190000|2024-12-11 04:26:30|104.19|103.79|104.13|103.73|104.19|103.79|104.11|103.71|6
1733936360000|2024-12-11 16:59:20|108.76|108.36|108.76|108.36|108.76|108.36|108.75|108.35|3
1733891200000|2024-12-11 04:26:40|104.12|103.72|104.13|103.73|104.13|103.73|104.09|103.69|7
1733936370000|2024-12-11 16:59:30|108.77|108.37|108.79|108.39|108.8|108.4|108.77|108.37|4
1733891210000|2024-12-11 04:26:50|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733936380000|2024-12-11 16:59:40|108.8|108.4|108.82|108.42|108.82|108.42|108.8|108.4|6
1733891220000|2024-12-11 04:27:00|104.16|103.76|104.18|103.78|104.24|103.84|104.16|103.76|10
1733936390000|2024-12-11 16:59:50|108.84|108.44|108.81|108.41|108.84|108.44|108.81|108.41|3
1733891230000|2024-12-11 04:27:10|104.21|103.81|104.2|103.8|104.23|103.83|104.2|103.8|6
1733936400000|2024-12-11 17:00:00|108.76|108.36|108.78|108.38|108.85|108.45|108.76|108.36|10
1733891240000|2024-12-11 04:27:20|104.19|103.79|104.13|103.73|104.19|103.79|104.13|103.73|3
1733936410000|2024-12-11 17:00:10|108.79|108.39|108.72|108.32|108.79|108.39|108.72|108.32|6
1733891250000|2024-12-11 04:27:30|104.14|103.74|104.16|103.76|104.17|103.77|104.14|103.74|7
1733936420000|2024-12-11 17:00:20|108.73|108.33|108.77|108.37|108.8|108.4|108.73|108.33|6
1733891260000|2024-12-11 04:27:40|104.14|103.74|104.22|103.82|104.24|103.84|104.14|103.74|7
1733936430000|2024-12-11 17:00:30|108.76|108.36|108.72|108.32|108.76|108.36|108.69|108.29|4
1733891270000|2024-12-11 04:27:50|104.23|103.83|104.23|103.83|104.23|103.83|104.22|103.82|3
1733936440000|2024-12-11 17:00:40|108.73|108.33|108.76|108.36|108.76|108.36|108.7|108.3|10
1733891280000|2024-12-11 04:28:00|104.22|103.82|104.19|103.79|104.22|103.82|104.17|103.77|6
1733936450000|2024-12-11 17:00:50|108.78|108.38|108.87|108.47|108.88|108.48|108.78|108.38|10
1733891290000|2024-12-11 04:28:10|104.17|103.77|104.17|103.77|104.17|103.77|104.14|103.74|5
1733936460000|2024-12-11 17:01:00|108.86|108.46|108.73|108.33|108.86|108.46|108.73|108.33|9
1733891300000|2024-12-11 04:28:20|104.16|103.76|104.16|103.76|104.16|103.76|104.16|103.76|1
1733936470000|2024-12-11 17:01:10|108.74|108.34|108.84|108.44|108.84|108.44|108.74|108.34|6
1733891310000|2024-12-11 04:28:30|104.13|103.73|104.14|103.74|104.15|103.75|104.13|103.73|5
1733936480000|2024-12-11 17:01:20|108.85|108.45|108.82|108.42|108.85|108.45|108.82|108.42|5
1733891320000|2024-12-11 04:28:40|104.13|103.73|104.12|103.72|104.13|103.73|104.12|103.72|2
1733936490000|2024-12-11 17:01:30|108.83|108.43|108.88|108.48|108.9|108.5|108.83|108.43|7
1733891330000|2024-12-11 04:28:50|104.07|103.67|104.02|103.62|104.07|103.67|104.01|103.61|4
1733936500000|2024-12-11 17:01:40|108.87|108.47|108.82|108.42|108.88|108.48|108.8|108.4|9
1733891340000|2024-12-11 04:29:00|104.01|103.61|104.01|103.61|104.04|103.64|104.01|103.61|5
1733936510000|2024-12-11 17:01:50|108.77|108.37|108.83|108.43|108.84|108.44|108.76|108.36|9
1733891350000|2024-12-11 04:29:10|104.03|103.63|104.1|103.7|104.1|103.7|104.03|103.63|4
1733936520000|2024-12-11 17:02:00|108.82|108.42|108.89|108.49|108.89|108.49|108.82|108.42|9
1733891360000|2024-12-11 04:29:20|104.14|103.74|104.12|103.72|104.14|103.74|104.12|103.72|4
1733936530000|2024-12-11 17:02:10|108.9|108.5|108.82|108.42|108.93|108.53|108.77|108.37|16
1733891370000|2024-12-11 04:29:30|104.08|103.68|104.08|103.68|104.08|103.68|104.07|103.67|3
1733936540000|2024-12-11 17:02:20|108.81|108.41|108.91|108.51|108.93|108.53|108.81|108.41|11
1733891380000|2024-12-11 04:29:40|104.09|103.69|104.11|103.71|104.14|103.74|104.09|103.69|3
1733936550000|2024-12-11 17:02:30|108.86|108.46|108.77|108.37|108.86|108.46|108.77|108.37|6
1733891390000|2024-12-11 04:29:50|104.1|103.7|104.12|103.72|104.14|103.74|104.1|103.7|3
1733936560000|2024-12-11 17:02:40|108.79|108.39|108.9|108.5|108.9|108.5|108.79|108.39|9
1733891400000|2024-12-11 04:30:00|104.09|103.69|104.06|103.66|104.1|103.7|104.06|103.66|10
1733936570000|2024-12-11 17:02:50|108.89|108.49|108.89|108.49|108.91|108.51|108.88|108.48|5
1733891410000|2024-12-11 04:30:10|104.05|103.65|104.16|103.76|104.16|103.76|104.04|103.64|9
1733936580000|2024-12-11 17:03:00|108.84|108.44|108.89|108.49|108.89|108.49|108.84|108.44|7
1733891420000|2024-12-11 04:30:20|104.15|103.75|104.18|103.78|104.19|103.79|104.15|103.75|9
1733936590000|2024-12-11 17:03:10|108.88|108.48|108.9|108.5|108.9|108.5|108.88|108.48|3
1733891430000|2024-12-11 04:30:30|104.17|103.77|104.18|103.78|104.2|103.8|104.17|103.77|9
1733936600000|2024-12-11 17:03:20|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733891440000|2024-12-11 04:30:40|104.19|103.79|104.25|103.85|104.25|103.85|104.19|103.79|11
1733936610000|2024-12-11 17:03:30|108.91|108.51|108.9|108.5|108.91|108.51|108.89|108.49|6
1733891450000|2024-12-11 04:30:50|104.26|103.86|104.17|103.77|104.26|103.86|104.17|103.77|12
1733936620000|2024-12-11 17:03:40|108.91|108.51|109.01|108.61|109.01|108.61|108.91|108.51|10
1733891460000|2024-12-11 04:31:00|104.16|103.76|103.97|103.57|104.16|103.76|103.97|103.57|18
1733936630000|2024-12-11 17:03:50|108.99|108.59|108.91|108.51|108.99|108.59|108.91|108.51|4
1733891470000|2024-12-11 04:31:10|103.96|103.56|104.05|103.65|104.06|103.66|103.96|103.56|11
1733936640000|2024-12-11 17:04:00|108.9|108.5|108.98|108.58|108.98|108.58|108.88|108.48|9
1733891480000|2024-12-11 04:31:20|104.04|103.64|103.99|103.59|104.04|103.64|103.98|103.58|10
1733936650000|2024-12-11 17:04:10|108.99|108.59|108.99|108.59|109.03|108.63|108.99|108.59|10
1733891490000|2024-12-11 04:31:30|103.98|103.58|103.95|103.55|103.98|103.58|103.94|103.54|6
1733936660000|2024-12-11 17:04:20|108.98|108.58|108.97|108.57|108.99|108.59|108.97|108.57|4
1733891500000|2024-12-11 04:31:40|103.94|103.54|103.94|103.54|103.95|103.55|103.94|103.54|3
1733936670000|2024-12-11 17:04:30|108.98|108.58|109.09|108.69|109.09|108.69|108.98|108.58|10
1733891510000|2024-12-11 04:31:50|103.93|103.53|103.93|103.53|103.93|103.53|103.93|103.53|1
1733936680000|2024-12-11 17:04:40|109.08|108.68|109.14|108.74|109.14|108.74|109.08|108.68|9
1733891520000|2024-12-11 04:32:00|103.94|103.54|104.02|103.62|104.03|103.63|103.94|103.54|9
1733936690000|2024-12-11 17:04:50|109.15|108.75|109.06|108.66|109.16|108.76|109.05|108.65|8
1733891530000|2024-12-11 04:32:10|104.03|103.63|104.06|103.66|104.06|103.66|104.03|103.63|5
1733936700000|2024-12-11 17:05:00|109.07|108.67|109.15|108.75|109.15|108.75|109.07|108.67|8
1733891540000|2024-12-11 04:32:20|104.07|103.67|104.1|103.7|104.16|103.76|104.07|103.67|11
1733936710000|2024-12-11 17:05:10|109.16|108.76|109.34|108.94|109.34|108.94|109.16|108.76|10
1733891550000|2024-12-11 04:32:30|104.11|103.71|104.09|103.69|104.12|103.72|104.07|103.67|11
1733936720000|2024-12-11 17:05:20|109.32|108.92|109.37|108.97|109.37|108.97|109.32|108.92|6
1733891560000|2024-12-11 04:32:40|104.07|103.67|103.97|103.57|104.07|103.67|103.97|103.57|12
1733936730000|2024-12-11 17:05:30|109.39|108.99|109.39|108.99|109.4|109|109.38|108.98|13
1733891570000|2024-12-11 04:32:50|103.96|103.56|104.05|103.65|104.05|103.65|103.95|103.55|9
1733936740000|2024-12-11 17:05:40|109.33|108.93|109.33|108.93|109.33|108.93|109.31|108.91|6
1733891580000|2024-12-11 04:33:00|104.06|103.66|104.14|103.74|104.17|103.77|104.06|103.66|8
1733936750000|2024-12-11 17:05:50|109.31|108.91|109.28|108.88|109.31|108.91|109.28|108.88|7
1733891590000|2024-12-11 04:33:10|104.15|103.75|104.17|103.77|104.26|103.86|104.15|103.75|21
1733936760000|2024-12-11 17:06:00|109.27|108.87|109.36|108.96|109.36|108.96|109.21|108.81|10
1733891600000|2024-12-11 04:33:20|104.18|103.78|104.34|103.94|104.35|103.95|104.18|103.78|16
1733891610000|2024-12-11 04:33:30|104.36|103.96|104.33|103.93|104.38|103.98|104.33|103.93|8
1733936770000|2024-12-11 17:06:10|109.35|108.95|109.38|108.98|109.39|108.99|109.28|108.88|13
1733891620000|2024-12-11 04:33:40|104.32|103.92|104.25|103.85|104.32|103.92|104.25|103.85|11
1733936780000|2024-12-11 17:06:20|109.37|108.97|109.38|108.98|109.4|109|109.37|108.97|6
1733891630000|2024-12-11 04:33:50|104.26|103.86|104.29|103.89|104.29|103.89|104.26|103.86|4
1733936790000|2024-12-11 17:06:30|109.37|108.97|109.38|108.98|109.39|108.99|109.34|108.94|12
1733891640000|2024-12-11 04:34:00|104.28|103.88|104.41|104.01|104.45|104.05|104.28|103.88|15
1733936800000|2024-12-11 17:06:40|109.39|108.99|109.44|109.04|109.44|109.04|109.39|108.99|6
1733891650000|2024-12-11 04:34:10|104.4|104|104.65|104.25|104.65|104.25|104.38|103.98|15
1733936810000|2024-12-11 17:06:50|109.46|109.06|109.47|109.07|109.49|109.09|109.46|109.06|7
1733891660000|2024-12-11 04:34:20|104.66|104.26|104.63|104.23|104.69|104.29|104.59|104.19|14
1733936820000|2024-12-11 17:07:00|109.46|109.06|109.42|109.02|109.46|109.06|109.38|108.98|15
1733891670000|2024-12-11 04:34:30|104.62|104.22|104.66|104.26|104.67|104.27|104.62|104.22|12
1733936830000|2024-12-11 17:07:10|109.41|109.01|109.48|109.08|109.48|109.08|109.4|109|11
1733891680000|2024-12-11 04:34:40|104.6|104.2|104.51|104.11|104.65|104.25|104.48|104.08|13
1733936840000|2024-12-11 17:07:20|109.49|109.09|109.55|109.15|109.55|109.15|109.49|109.09|6
1733891690000|2024-12-11 04:34:50|104.48|104.08|104.28|103.88|104.48|104.08|104.28|103.88|15
1733936850000|2024-12-11 17:07:30|109.53|109.13|109.5|109.1|109.53|109.13|109.48|109.08|10
1733891700000|2024-12-11 04:35:00|104.27|103.87|104.41|104.01|104.43|104.03|104.27|103.87|14
1733936860000|2024-12-11 17:07:40|109.49|109.09|109.49|109.09|109.53|109.13|109.48|109.08|14
1733891710000|2024-12-11 04:35:10|104.44|104.04|104.5|104.1|104.54|104.14|104.43|104.03|16
1733936870000|2024-12-11 17:07:50|109.48|109.08|109.49|109.09|109.49|109.09|109.48|109.08|6
1733891720000|2024-12-11 04:35:20|104.51|104.11|104.36|103.96|104.51|104.11|104.35|103.95|16
1733936880000|2024-12-11 17:08:00|109.48|109.08|109.45|109.05|109.48|109.08|109.44|109.04|9
1733891730000|2024-12-11 04:35:30|104.35|103.95|104.39|103.99|104.39|103.99|104.31|103.91|14
1733936890000|2024-12-11 17:08:10|109.46|109.06|109.48|109.08|109.49|109.09|109.46|109.06|9
1733891740000|2024-12-11 04:35:40|104.38|103.98|104.28|103.88|104.38|103.98|104.26|103.86|10
1733936900000|2024-12-11 17:08:20|109.46|109.06|109.34|108.94|109.46|109.06|109.34|108.94|7
1733891750000|2024-12-11 04:35:50|104.31|103.91|104.31|103.91|104.32|103.92|104.29|103.89|11
1733936910000|2024-12-11 17:08:30|109.33|108.93|109.28|108.88|109.33|108.93|109.27|108.87|6
1733891760000|2024-12-11 04:36:00|104.33|103.93|104.28|103.88|104.35|103.95|104.27|103.87|18
1733936920000|2024-12-11 17:08:40|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|4
1733891770000|2024-12-11 04:36:10|104.27|103.87|104.28|103.88|104.3|103.9|104.26|103.86|11
1733936930000|2024-12-11 17:08:50|109.33|108.93|109.29|108.89|109.33|108.93|109.28|108.88|6
1733891780000|2024-12-11 04:36:20|104.29|103.89|104.16|103.76|104.29|103.89|104.15|103.75|14
1733936940000|2024-12-11 17:09:00|109.28|108.88|109.28|108.88|109.32|108.92|109.28|108.88|12
1733891790000|2024-12-11 04:36:30|104.15|103.75|104.17|103.77|104.18|103.78|104.13|103.73|10
1733936950000|2024-12-11 17:09:10|109.29|108.89|109.31|108.91|109.37|108.97|109.28|108.88|16
1733891800000|2024-12-11 04:36:40|104.16|103.76|104.07|103.67|104.16|103.76|104.06|103.66|14
1733936960000|2024-12-11 17:09:20|109.32|108.92|109.29|108.89|109.35|108.95|109.29|108.89|15
1733891810000|2024-12-11 04:36:50|104.08|103.68|104.07|103.67|104.08|103.68|104.07|103.67|2
1733936970000|2024-12-11 17:09:30|109.3|108.9|109.32|108.92|109.33|108.93|109.3|108.9|4
1733891820000|2024-12-11 04:37:00|104.06|103.66|104.05|103.65|104.07|103.67|103.99|103.59|13
1733936980000|2024-12-11 17:09:40|109.33|108.93|109.45|109.05|109.47|109.07|109.33|108.93|13
1733891830000|2024-12-11 04:37:10|104.04|103.64|104.06|103.66|104.07|103.67|104|103.6|16
1733936990000|2024-12-11 17:09:50|109.46|109.06|109.44|109.04|109.48|109.08|109.43|109.03|7
1733891840000|2024-12-11 04:37:20|104.07|103.67|104|103.6|104.13|103.73|104|103.6|19
1733937000000|2024-12-11 17:10:00|109.45|109.05|109.5|109.1|109.5|109.1|109.45|109.05|5
1733891850000|2024-12-11 04:37:30|104.01|103.61|104.06|103.66|104.09|103.69|104.01|103.61|11
1733937010000|2024-12-11 17:10:10|109.49|109.09|109.39|108.99|109.5|109.1|109.35|108.95|15
1733891860000|2024-12-11 04:37:40|104.07|103.67|104.14|103.74|104.14|103.74|104.07|103.67|11
1733937020000|2024-12-11 17:10:20|109.38|108.98|109.38|108.98|109.39|108.99|109.38|108.98|3
1733891870000|2024-12-11 04:37:50|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733937030000|2024-12-11 17:10:30|109.39|108.99|109.42|109.02|109.43|109.03|109.39|108.99|9
1733891880000|2024-12-11 04:38:00|104.16|103.76|104.16|103.76|104.19|103.79|104.16|103.76|7
1733937040000|2024-12-11 17:10:40|109.45|109.05|109.49|109.09|109.49|109.09|109.44|109.04|5
1733891890000|2024-12-11 04:38:10|104.17|103.77|104.2|103.8|104.2|103.8|104.15|103.75|10
1733937050000|2024-12-11 17:10:50|109.5|109.1|109.56|109.16|109.56|109.16|109.49|109.09|9
1733891900000|2024-12-11 04:38:20|104.21|103.81|104.21|103.81|104.21|103.81|104.18|103.78|9
1733937060000|2024-12-11 17:11:00|109.55|109.15|109.52|109.12|109.58|109.18|109.49|109.09|18
1733891910000|2024-12-11 04:38:30|104.22|103.82|104.29|103.89|104.29|103.89|104.22|103.82|6
1733937070000|2024-12-11 17:11:10|109.51|109.11|109.55|109.15|109.55|109.15|109.46|109.06|9
1733891920000|2024-12-11 04:38:40|104.28|103.88|104.34|103.94|104.34|103.94|104.26|103.86|10
1733937080000|2024-12-11 17:11:20|109.56|109.16|109.52|109.12|109.58|109.18|109.48|109.08|12
1733891930000|2024-12-11 04:38:50|104.36|103.96|104.36|103.96|104.37|103.97|104.35|103.95|9
1733937090000|2024-12-11 17:11:30|109.53|109.13|109.48|109.08|109.53|109.13|109.48|109.08|11
1733891940000|2024-12-11 04:39:00|104.35|103.95|104.29|103.89|104.36|103.96|104.27|103.87|9
1733937100000|2024-12-11 17:11:40|109.47|109.07|109.49|109.09|109.5|109.1|109.44|109.04|8
1733891950000|2024-12-11 04:39:10|104.26|103.86|104.26|103.86|104.26|103.86|104.25|103.85|3
1733937110000|2024-12-11 17:11:50|109.5|109.1|109.45|109.05|109.51|109.11|109.45|109.05|8
1733891960000|2024-12-11 04:39:20|104.27|103.87|104.25|103.85|104.27|103.87|104.25|103.85|3
1733937120000|2024-12-11 17:12:00|109.46|109.06|109.47|109.07|109.51|109.11|109.46|109.06|7
1733891970000|2024-12-11 04:39:30|104.26|103.86|104.26|103.86|104.26|103.86|104.25|103.85|9
1733937130000|2024-12-11 17:12:10|109.48|109.08|109.56|109.16|109.56|109.16|109.48|109.08|8
1733891980000|2024-12-11 04:39:40|104.24|103.84|104.23|103.83|104.25|103.85|104.23|103.83|3
1733937140000|2024-12-11 17:12:20|109.57|109.17|109.6|109.2|109.61|109.21|109.57|109.17|4
1733891990000|2024-12-11 04:39:50|104.24|103.84|104.28|103.88|104.3|103.9|104.24|103.84|8
1733937150000|2024-12-11 17:12:30|109.61|109.21|109.61|109.21|109.63|109.23|109.59|109.19|10
1733892000000|2024-12-11 04:40:00|104.29|103.89|104.45|104.05|104.45|104.05|104.29|103.89|8
1733937160000|2024-12-11 17:12:40|109.62|109.22|109.61|109.21|109.63|109.23|109.59|109.19|8
1733892010000|2024-12-11 04:40:10|104.43|104.03|104.37|103.97|104.43|104.03|104.34|103.94|15
1733937170000|2024-12-11 17:12:50|109.6|109.2|109.53|109.13|109.6|109.2|109.53|109.13|4
1733892020000|2024-12-11 04:40:20|104.38|103.98|104.35|103.95|104.39|103.99|104.35|103.95|9
1733937180000|2024-12-11 17:13:00|109.54|109.14|109.62|109.22|109.65|109.25|109.53|109.13|19
1733892030000|2024-12-11 04:40:30|104.3|103.9|104.31|103.91|104.31|103.91|104.26|103.86|10
1733937190000|2024-12-11 17:13:10|109.61|109.21|109.53|109.13|109.63|109.23|109.53|109.13|11
1733892040000|2024-12-11 04:40:40|104.29|103.89|104.29|103.89|104.3|103.9|104.25|103.85|5
1733937200000|2024-12-11 17:13:20|109.52|109.12|109.36|108.96|109.52|109.12|109.36|108.96|10
1733892050000|2024-12-11 04:40:50|104.3|103.9|104.28|103.88|104.3|103.9|104.26|103.86|5
1733937210000|2024-12-11 17:13:30|109.39|108.99|109.4|109|109.4|109|109.39|108.99|2
1733892060000|2024-12-11 04:41:00|104.29|103.89|104.28|103.88|104.34|103.94|104.27|103.87|10
1733937220000|2024-12-11 17:13:40|109.43|109.03|109.46|109.06|109.46|109.06|109.43|109.03|4
1733892070000|2024-12-11 04:41:10|104.29|103.89|104.28|103.88|104.32|103.92|104.27|103.87|10
1733937230000|2024-12-11 17:13:50|109.44|109.04|109.4|109|109.44|109.04|109.35|108.95|12
1733892080000|2024-12-11 04:41:20|104.29|103.89|104.34|103.94|104.34|103.94|104.29|103.89|10
1733937240000|2024-12-11 17:14:00|109.39|108.99|109.47|109.07|109.47|109.07|109.35|108.95|14
1733892090000|2024-12-11 04:41:30|104.35|103.95|104.34|103.94|104.35|103.95|104.33|103.93|6
1733937250000|2024-12-11 17:14:10|109.48|109.08|109.46|109.06|109.49|109.09|109.46|109.06|5
1733892100000|2024-12-11 04:41:40|104.33|103.93|104.34|103.94|104.34|103.94|104.33|103.93|4
1733937260000|2024-12-11 17:14:20|109.45|109.05|109.36|108.96|109.45|109.05|109.36|108.96|10
1733892110000|2024-12-11 04:41:50|104.36|103.96|104.36|103.96|104.38|103.98|104.36|103.96|12
1733937270000|2024-12-11 17:14:30|109.35|108.95|109.35|108.95|109.36|108.96|109.35|108.95|3
1733892120000|2024-12-11 04:42:00|104.37|103.97|104.37|103.97|104.37|103.97|104.34|103.94|8
1733937280000|2024-12-11 17:14:40|109.33|108.93|109.33|108.93|109.33|108.93|109.33|108.93|1
1733892130000|2024-12-11 04:42:10|104.36|103.96|104.45|104.05|104.48|104.08|104.36|103.96|14
1733937290000|2024-12-11 17:14:50|109.34|108.94|109.24|108.84|109.34|108.94|109.24|108.84|5
1733892140000|2024-12-11 04:42:20|104.43|104.03|104.43|104.03|104.45|104.05|104.43|104.03|5
1733937300000|2024-12-11 17:15:00|109.33|108.93|109.29|108.89|109.33|108.93|109.27|108.87|11
1733892150000|2024-12-11 04:42:30|104.34|103.94|104.39|103.99|104.4|104|104.34|103.94|10
1733937310000|2024-12-11 17:15:10|109.28|108.88|109.28|108.88|109.28|108.88|109.21|108.81|8
1733892160000|2024-12-11 04:42:40|104.37|103.97|104.23|103.83|104.37|103.97|104.17|103.77|18
1733937320000|2024-12-11 17:15:20|109.27|108.87|109.29|108.89|109.3|108.9|109.21|108.81|9
1733892170000|2024-12-11 04:42:50|104.22|103.82|104.19|103.79|104.22|103.82|104.19|103.79|7
1733937330000|2024-12-11 17:15:30|109.3|108.9|109.26|108.86|109.3|108.9|109.26|108.86|13
1733892180000|2024-12-11 04:43:00|104.21|103.81|104.23|103.83|104.23|103.83|104.21|103.81|2
1733937340000|2024-12-11 17:15:40|109.23|108.83|109.1|108.7|109.23|108.83|109.08|108.68|16
1733892190000|2024-12-11 04:43:10|104.32|103.92|104.33|103.93|104.33|103.93|104.3|103.9|4
1733937350000|2024-12-11 17:15:50|109.11|108.71|109.1|108.7|109.16|108.76|109.1|108.7|8
1733892200000|2024-12-11 04:43:20|104.34|103.94|104.3|103.9|104.34|103.94|104.25|103.85|5
1733937360000|2024-12-11 17:16:00|109.11|108.71|109.16|108.76|109.17|108.77|109.11|108.71|6
1733892210000|2024-12-11 04:43:30|104.29|103.89|104.26|103.86|104.3|103.9|104.25|103.85|8
1733937370000|2024-12-11 17:16:10|109.18|108.78|109.18|108.78|109.18|108.78|109.16|108.76|11
1733892220000|2024-12-11 04:43:40|104.25|103.85|104.22|103.82|104.25|103.85|104.2|103.8|6
1733937380000|2024-12-11 17:16:20|109.2|108.8|109.24|108.84|109.24|108.84|109.2|108.8|5
1733892230000|2024-12-11 04:43:50|104.23|103.83|104.16|103.76|104.23|103.83|104.15|103.75|9
1733937390000|2024-12-11 17:16:30|109.25|108.85|109.27|108.87|109.28|108.88|109.25|108.85|6
1733892240000|2024-12-11 04:44:00|104.12|103.72|104.12|103.72|104.12|103.72|104.12|103.72|1
1733937400000|2024-12-11 17:16:40|109.28|108.88|109.11|108.71|109.28|108.88|109.11|108.71|16
1733892250000|2024-12-11 04:44:10|104.1|103.7|104.04|103.64|104.11|103.71|104.04|103.64|11
1733937410000|2024-12-11 17:16:50|109.12|108.72|109.18|108.78|109.18|108.78|109.12|108.72|12
1733892260000|2024-12-11 04:44:20|104.03|103.63|104.06|103.66|104.07|103.67|104.03|103.63|7
1733937420000|2024-12-11 17:17:00|109.17|108.77|109.17|108.77|109.19|108.79|109.17|108.77|11
1733892270000|2024-12-11 04:44:30|104.07|103.67|104.06|103.66|104.07|103.67|104.05|103.65|6
1733937430000|2024-12-11 17:17:10|109.18|108.78|109.21|108.81|109.23|108.83|109.18|108.78|9
1733892280000|2024-12-11 04:44:40|104.05|103.65|104.04|103.64|104.06|103.66|104.04|103.64|6
1733937440000|2024-12-11 17:17:20|109.2|108.8|109.15|108.75|109.2|108.8|109.1|108.7|12
1733892290000|2024-12-11 04:44:50|104.03|103.63|103.94|103.54|104.03|103.63|103.94|103.54|8
1733937450000|2024-12-11 17:17:30|109.13|108.73|109.16|108.76|109.17|108.77|109.13|108.73|15
1733892300000|2024-12-11 04:45:00|103.92|103.52|103.66|103.26|103.92|103.52|103.66|103.26|5
1733937460000|2024-12-11 17:17:40|109.15|108.75|109.21|108.81|109.21|108.81|109.15|108.75|5
1733892310000|2024-12-11 04:45:10|103.67|103.27|103.54|103.14|103.67|103.27|103.54|103.14|10
1733937470000|2024-12-11 17:17:50|109.19|108.79|109.17|108.77|109.19|108.79|109.15|108.75|16
1733892320000|2024-12-11 04:45:20|103.49|103.09|103.65|103.25|103.65|103.25|103.49|103.09|9
1733937480000|2024-12-11 17:18:00|109.18|108.78|109.2|108.8|109.23|108.83|109.17|108.77|18
1733892330000|2024-12-11 04:45:30|103.68|103.28|103.67|103.27|103.72|103.32|103.67|103.27|4
1733937490000|2024-12-11 17:18:10|109.21|108.81|109.21|108.81|109.22|108.82|109.19|108.79|13
1733892340000|2024-12-11 04:45:40|103.66|103.26|103.64|103.24|103.66|103.26|103.64|103.24|3
1733937500000|2024-12-11 17:18:20|109.2|108.8|109.33|108.93|109.33|108.93|109.2|108.8|9
1733892350000|2024-12-11 04:45:50|103.63|103.23|103.65|103.25|103.65|103.25|103.61|103.21|6
1733937510000|2024-12-11 17:18:30|109.35|108.95|109.3|108.9|109.36|108.96|109.29|108.89|12
1733892360000|2024-12-11 04:46:00|103.63|103.23|103.74|103.34|103.75|103.35|103.63|103.23|14
1733937520000|2024-12-11 17:18:40|109.29|108.89|109.27|108.87|109.33|108.93|109.27|108.87|10
1733892370000|2024-12-11 04:46:10|103.75|103.35|103.91|103.51|103.91|103.51|103.75|103.35|12
1733937530000|2024-12-11 17:18:50|109.26|108.86|109.27|108.87|109.27|108.87|109.19|108.79|11
1733892380000|2024-12-11 04:46:20|103.93|103.53|103.9|103.5|103.97|103.57|103.9|103.5|9
1733937540000|2024-12-11 17:19:00|109.26|108.86|109.27|108.87|109.28|108.88|109.26|108.86|8
1733892390000|2024-12-11 04:46:30|103.89|103.49|103.87|103.47|103.91|103.51|103.87|103.47|5
1733937550000|2024-12-11 17:19:10|109.25|108.85|109.17|108.77|109.25|108.85|109.17|108.77|5
1733892400000|2024-12-11 04:46:40|103.82|103.42|103.74|103.34|103.82|103.42|103.74|103.34|3
1733937560000|2024-12-11 17:19:20|109.18|108.78|109.18|108.78|109.19|108.79|109.17|108.77|9
1733892410000|2024-12-11 04:46:50|103.75|103.35|103.84|103.44|103.85|103.45|103.74|103.34|19
1733937570000|2024-12-11 17:19:30|109.17|108.77|109.09|108.69|109.17|108.77|109.09|108.69|5
1733892420000|2024-12-11 04:47:00|103.82|103.42|103.8|103.4|103.82|103.42|103.8|103.4|4
1733937580000|2024-12-11 17:19:40|109.07|108.67|109.11|108.71|109.11|108.71|109.06|108.66|11
1733892430000|2024-12-11 04:47:10|103.81|103.41|103.75|103.35|103.84|103.44|103.75|103.35|13
1733937590000|2024-12-11 17:19:50|109.1|108.7|108.99|108.59|109.1|108.7|108.99|108.59|4
1733892440000|2024-12-11 04:47:20|103.73|103.33|103.65|103.25|103.74|103.34|103.64|103.24|12
1733937600000|2024-12-11 17:20:00|109|108.6|109.12|108.72|109.13|108.73|108.99|108.59|11
1733892450000|2024-12-11 04:47:30|103.66|103.26|103.69|103.29|103.69|103.29|103.66|103.26|3
1733937610000|2024-12-11 17:20:10|109.1|108.7|109.1|108.7|109.11|108.71|109.1|108.7|3
1733892460000|2024-12-11 04:47:40|103.72|103.32|103.75|103.35|103.76|103.36|103.7|103.3|8
1733937620000|2024-12-11 17:20:20|109.11|108.71|109.15|108.75|109.16|108.76|109.1|108.7|16
1733892470000|2024-12-11 04:47:50|103.76|103.36|103.64|103.24|103.76|103.36|103.64|103.24|8
1733937630000|2024-12-11 17:20:30|109.13|108.73|109.01|108.61|109.15|108.75|109.01|108.61|16
1733892480000|2024-12-11 04:48:00|103.65|103.25|103.66|103.26|103.66|103.26|103.65|103.25|2
1733937640000|2024-12-11 17:20:40|109|108.6|108.99|108.59|109.01|108.61|108.98|108.58|10
1733892490000|2024-12-11 04:48:10|103.76|103.36|103.9|103.5|103.9|103.5|103.76|103.36|12
1733937650000|2024-12-11 17:20:50|109|108.6|108.85|108.45|109|108.6|108.85|108.45|13
1733892500000|2024-12-11 04:48:20|103.92|103.52|103.93|103.53|103.97|103.57|103.91|103.51|12
1733937660000|2024-12-11 17:21:00|108.86|108.46|108.97|108.57|108.97|108.57|108.86|108.46|18
1733892510000|2024-12-11 04:48:30|103.91|103.51|103.87|103.47|103.91|103.51|103.79|103.39|14
1733937670000|2024-12-11 17:21:10|108.91|108.51|108.92|108.52|108.93|108.53|108.85|108.45|16
1733892520000|2024-12-11 04:48:40|103.86|103.46|103.86|103.46|103.88|103.48|103.86|103.46|8
1733937680000|2024-12-11 17:21:20|108.91|108.51|108.87|108.47|108.91|108.51|108.87|108.47|7
1733892530000|2024-12-11 04:48:50|103.85|103.45|103.92|103.52|103.92|103.52|103.85|103.45|12
1733937690000|2024-12-11 17:21:30|108.88|108.48|108.97|108.57|108.97|108.57|108.87|108.47|10
1733892540000|2024-12-11 04:49:00|103.93|103.53|104.06|103.66|104.06|103.66|103.93|103.53|8
1733937700000|2024-12-11 17:21:40|108.96|108.56|108.9|108.5|108.96|108.56|108.88|108.48|10
1733892550000|2024-12-11 04:49:10|104.08|103.68|104.09|103.69|104.09|103.69|104.07|103.67|3
1733937710000|2024-12-11 17:21:50|108.91|108.51|108.86|108.46|108.92|108.52|108.86|108.46|8
1733892560000|2024-12-11 04:49:20|104.1|103.7|104.12|103.72|104.18|103.78|104.1|103.7|8
1733937720000|2024-12-11 17:22:00|108.84|108.44|108.76|108.36|108.84|108.44|108.76|108.36|16
1733892570000|2024-12-11 04:49:30|104.13|103.73|104.24|103.84|104.25|103.85|104.13|103.73|13
1733937730000|2024-12-11 17:22:10|108.75|108.35|108.68|108.28|108.75|108.35|108.67|108.27|14
1733892580000|2024-12-11 04:49:40|104.25|103.85|104.39|103.99|104.39|103.99|104.25|103.85|10
1733937740000|2024-12-11 17:22:20|108.65|108.25|108.71|108.31|108.72|108.32|108.59|108.19|20
1733892590000|2024-12-11 04:49:50|104.4|104|104.31|103.91|104.4|104|104.3|103.9|21
1733937750000|2024-12-11 17:22:30|108.72|108.32|108.71|108.31|108.75|108.35|108.7|108.3|8
1733892600000|2024-12-11 04:50:00|104.3|103.9|104.24|103.84|104.31|103.91|104.23|103.83|14
1733937760000|2024-12-11 17:22:40|108.7|108.3|108.7|108.3|108.71|108.31|108.7|108.3|7
1733892610000|2024-12-11 04:50:10|104.26|103.86|104.18|103.78|104.26|103.86|104.11|103.71|16
1733937770000|2024-12-11 17:22:50|108.6|108.2|108.59|108.19|108.63|108.23|108.5|108.1|14
1733892620000|2024-12-11 04:50:20|104.2|103.8|104.22|103.82|104.23|103.83|104.19|103.79|9
1733937780000|2024-12-11 17:23:00|108.57|108.17|108.57|108.17|108.61|108.21|108.57|108.17|11
1733892630000|2024-12-11 04:50:30|104.21|103.81|104.26|103.86|104.26|103.86|104.21|103.81|8
1733937790000|2024-12-11 17:23:10|108.58|108.18|108.52|108.12|108.59|108.19|108.52|108.12|17
1733892640000|2024-12-11 04:50:40|104.27|103.87|104.27|103.87|104.27|103.87|104.26|103.86|5
1733937800000|2024-12-11 17:23:20|108.51|108.11|108.59|108.19|108.6|108.2|108.5|108.1|12
1733892650000|2024-12-11 04:50:50|104.24|103.84|104.2|103.8|104.24|103.84|104.19|103.79|7
1733937810000|2024-12-11 17:23:30|108.6|108.2|108.61|108.21|108.62|108.22|108.59|108.19|15
1733892660000|2024-12-11 04:51:00|104.22|103.82|104.42|104.02|104.44|104.04|104.22|103.82|15
1733937820000|2024-12-11 17:23:40|108.62|108.22|108.61|108.21|108.62|108.22|108.59|108.19|15
1733892670000|2024-12-11 04:51:10|104.38|103.98|104.41|104.01|104.42|104.02|104.38|103.98|9
1733937830000|2024-12-11 17:23:50|108.62|108.22|108.62|108.22|108.67|108.27|108.61|108.21|13
1733892680000|2024-12-11 04:51:20|104.43|104.03|104.46|104.06|104.47|104.07|104.42|104.02|8
1733937840000|2024-12-11 17:24:00|108.63|108.23|108.64|108.24|108.64|108.24|108.59|108.19|18
1733892690000|2024-12-11 04:51:30|104.47|104.07|104.61|104.21|104.62|104.22|104.46|104.06|12
1733937850000|2024-12-11 17:24:10|108.67|108.27|108.68|108.28|108.7|108.3|108.67|108.27|14
1733892700000|2024-12-11 04:51:40|104.6|104.2|104.66|104.26|104.73|104.33|104.59|104.19|18
1733937860000|2024-12-11 17:24:20|108.69|108.29|108.69|108.29|108.69|108.29|108.69|108.29|1
1733892710000|2024-12-11 04:51:50|104.67|104.27|104.65|104.25|104.72|104.32|104.65|104.25|11
1733937870000|2024-12-11 17:24:30|108.68|108.28|108.6|108.2|108.68|108.28|108.59|108.19|6
1733892720000|2024-12-11 04:52:00|104.63|104.23|104.47|104.07|104.63|104.23|104.47|104.07|9
1733937880000|2024-12-11 17:24:40|108.58|108.18|108.62|108.22|108.62|108.22|108.57|108.17|10
1733892730000|2024-12-11 04:52:10|104.48|104.08|104.46|104.06|104.49|104.09|104.43|104.03|9
1733937890000|2024-12-11 17:24:50|108.63|108.23|108.6|108.2|108.64|108.24|108.6|108.2|6
1733892740000|2024-12-11 04:52:20|104.42|104.02|104.45|104.05|104.5|104.1|104.42|104.02|10
1733937900000|2024-12-11 17:25:00|108.61|108.21|108.61|108.21|108.62|108.22|108.61|108.21|5
1733892750000|2024-12-11 04:52:30|104.44|104.04|104.5|104.1|104.51|104.11|104.44|104.04|7
1733937910000|2024-12-11 17:25:10|108.59|108.19|108.44|108.04|108.59|108.19|108.44|108.04|12
1733892760000|2024-12-11 04:52:40|104.51|104.11|104.57|104.17|104.58|104.18|104.5|104.1|14
1733937920000|2024-12-11 17:25:20|108.46|108.06|108.44|108.04|108.48|108.08|108.42|108.02|18
1733892770000|2024-12-11 04:52:50|104.56|104.16|104.57|104.17|104.57|104.17|104.47|104.07|8
1733937930000|2024-12-11 17:25:30|108.43|108.03|108.36|107.96|108.43|108.03|108.33|107.93|8
1733892780000|2024-12-11 04:53:00|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|9
1733937940000|2024-12-11 17:25:40|108.34|107.94|108.3|107.9|108.34|107.94|108.29|107.89|10
1733892790000|2024-12-11 04:53:10|104.6|104.2|104.76|104.36|104.76|104.36|104.59|104.19|10
1733937950000|2024-12-11 17:25:50|108.29|107.89|108.33|107.93|108.33|107.93|108.29|107.89|12
1733892800000|2024-12-11 04:53:20|104.74|104.34|104.65|104.25|104.74|104.34|104.65|104.25|9
1733937960000|2024-12-11 17:26:00|108.34|107.94|108.32|107.92|108.34|107.94|108.31|107.91|6
1733892810000|2024-12-11 04:53:30|104.64|104.24|104.64|104.24|104.66|104.26|104.59|104.19|11
1733937970000|2024-12-11 17:26:10|108.31|107.91|108.3|107.9|108.31|107.91|108.3|107.9|2
1733892820000|2024-12-11 04:53:40|104.65|104.25|104.66|104.26|104.68|104.28|104.64|104.24|11
1733937980000|2024-12-11 17:26:20|108.31|107.91|108.38|107.98|108.4|108|108.31|107.91|14
1733892830000|2024-12-11 04:53:50|104.67|104.27|104.71|104.31|104.74|104.34|104.66|104.26|7
1733937990000|2024-12-11 17:26:30|108.33|107.93|108.38|107.98|108.38|107.98|108.32|107.92|8
1733892840000|2024-12-11 04:54:00|104.68|104.28|104.68|104.28|104.68|104.28|104.66|104.26|5
1733938000000|2024-12-11 17:26:40|108.37|107.97|108.39|107.99|108.39|107.99|108.37|107.97|5
1733892850000|2024-12-11 04:54:10|104.69|104.29|104.75|104.35|104.75|104.35|104.67|104.27|6
1733938010000|2024-12-11 17:26:50|108.4|108|108.39|107.99|108.4|108|108.38|107.98|3
1733892860000|2024-12-11 04:54:20|104.76|104.36|104.81|104.41|104.81|104.41|104.76|104.36|5
1733938020000|2024-12-11 17:27:00|108.38|107.98|108.49|108.09|108.5|108.1|108.38|107.98|7
1733892870000|2024-12-11 04:54:30|104.8|104.4|104.85|104.45|104.86|104.46|104.8|104.4|4
1733938030000|2024-12-11 17:27:10|108.5|108.1|108.61|108.21|108.62|108.22|108.5|108.1|15
1733892880000|2024-12-11 04:54:40|104.83|104.43|104.81|104.41|104.83|104.43|104.81|104.41|3
1733938040000|2024-12-11 17:27:20|108.6|108.2|108.5|108.1|108.6|108.2|108.5|108.1|6
1733892890000|2024-12-11 04:54:50|104.76|104.36|104.91|104.51|104.91|104.51|104.76|104.36|9
1733938050000|2024-12-11 17:27:30|108.51|108.11|108.6|108.2|108.61|108.21|108.51|108.11|8
1733892900000|2024-12-11 04:55:00|104.89|104.49|104.87|104.47|104.89|104.49|104.86|104.46|5
1733938060000|2024-12-11 17:27:40|108.59|108.19|108.61|108.21|108.62|108.22|108.59|108.19|7
1733892910000|2024-12-11 04:55:10|104.86|104.46|104.9|104.5|104.9|104.5|104.86|104.46|6
1733938070000|2024-12-11 17:27:50|108.62|108.22|108.64|108.24|108.64|108.24|108.62|108.22|2
1733892920000|2024-12-11 04:55:20|104.93|104.53|104.91|104.51|104.93|104.53|104.91|104.51|3
1733938080000|2024-12-11 17:28:00|108.63|108.23|108.57|108.17|108.64|108.24|108.57|108.17|9
1733892930000|2024-12-11 04:55:30|104.89|104.49|104.88|104.48|104.89|104.49|104.87|104.47|7
1733938090000|2024-12-11 17:28:10|108.58|108.18|108.54|108.14|108.58|108.18|108.52|108.12|7
1733892940000|2024-12-11 04:55:40|104.87|104.47|104.87|104.47|104.87|104.47|104.85|104.45|5
1733938100000|2024-12-11 17:28:20|108.53|108.13|108.5|108.1|108.53|108.13|108.5|108.1|7
1733892950000|2024-12-11 04:55:50|104.86|104.46|104.86|104.46|104.86|104.46|104.86|104.46|1
1733938110000|2024-12-11 17:28:30|108.51|108.11|108.54|108.14|108.54|108.14|108.51|108.11|4
1733892960000|2024-12-11 04:56:00|104.85|104.45|104.83|104.43|104.85|104.45|104.8|104.4|6
1733938120000|2024-12-11 17:28:40|108.52|108.12|108.56|108.16|108.57|108.17|108.52|108.12|7
1733892970000|2024-12-11 04:56:10|104.84|104.44|104.88|104.48|104.89|104.49|104.83|104.43|11
1733938130000|2024-12-11 17:28:50|108.54|108.14|108.53|108.13|108.56|108.16|108.53|108.13|5
1733892980000|2024-12-11 04:56:20|104.87|104.47|104.86|104.46|104.88|104.48|104.86|104.46|9
1733938140000|2024-12-11 17:29:00|108.54|108.14|108.56|108.16|108.57|108.17|108.54|108.14|3
1733892990000|2024-12-11 04:56:30|104.87|104.47|104.86|104.46|104.87|104.47|104.86|104.46|8
1733938150000|2024-12-11 17:29:10|108.59|108.19|108.61|108.21|108.62|108.22|108.58|108.18|7
1733893000000|2024-12-11 04:56:40|104.83|104.43|104.79|104.39|104.83|104.43|104.79|104.39|2
1733938160000|2024-12-11 17:29:20|108.6|108.2|108.53|108.13|108.6|108.2|108.52|108.12|12
1733893010000|2024-12-11 04:56:50|104.78|104.38|104.77|104.37|104.78|104.38|104.75|104.35|11
1733938170000|2024-12-11 17:29:30|108.52|108.12|108.59|108.19|108.6|108.2|108.52|108.12|8
1733893020000|2024-12-11 04:57:00|104.83|104.43|104.84|104.44|104.86|104.46|104.83|104.43|5
1733938180000|2024-12-11 17:29:40|108.57|108.17|108.48|108.08|108.57|108.17|108.47|108.07|5
1733893030000|2024-12-11 04:57:10|104.83|104.43|104.86|104.46|104.86|104.46|104.82|104.42|4
1733938190000|2024-12-11 17:29:50|108.49|108.09|108.32|107.92|108.49|108.09|108.31|107.91|20
1733893040000|2024-12-11 04:57:20|104.84|104.44|104.86|104.46|104.86|104.46|104.79|104.39|8
1733938200000|2024-12-11 17:30:00|108.2|107.8|108.3|107.9|108.3|107.9|108.2|107.8|13
1733893050000|2024-12-11 04:57:30|104.85|104.45|104.84|104.44|104.85|104.45|104.84|104.44|2
1733938210000|2024-12-11 17:30:10|108.34|107.94|108.36|107.96|108.38|107.98|108.33|107.93|8
1733893060000|2024-12-11 04:57:40|104.83|104.43|104.8|104.4|104.85|104.45|104.8|104.4|4
1733938220000|2024-12-11 17:30:20|108.35|107.95|108.2|107.8|108.35|107.95|108.2|107.8|17
1733893070000|2024-12-11 04:57:50|104.81|104.41|104.85|104.45|104.85|104.45|104.81|104.41|3
1733938230000|2024-12-11 17:30:30|108.18|107.78|108.27|107.87|108.27|107.87|108.18|107.78|12
1733893080000|2024-12-11 04:58:00|104.86|104.46|104.86|104.46|104.86|104.46|104.85|104.45|3
1733938240000|2024-12-11 17:30:40|108.25|107.85|108.35|107.95|108.35|107.95|108.22|107.82|19
1733893090000|2024-12-11 04:58:10|104.85|104.45|104.77|104.37|104.85|104.45|104.77|104.37|3
1733938250000|2024-12-11 17:30:50|108.34|107.94|108.33|107.93|108.34|107.94|108.29|107.89|9
1733893100000|2024-12-11 04:58:20|104.78|104.38|104.84|104.44|104.86|104.46|104.78|104.38|9
1733938260000|2024-12-11 17:31:00|108.34|107.94|108.26|107.86|108.35|107.95|108.26|107.86|10
1733893110000|2024-12-11 04:58:30|104.82|104.42|104.82|104.42|104.82|104.42|104.79|104.39|6
1733938270000|2024-12-11 17:31:10|108.27|107.87|108.19|107.79|108.31|107.91|108.19|107.79|11
1733893120000|2024-12-11 04:58:40|104.81|104.41|104.83|104.43|104.84|104.44|104.81|104.41|6
1733938280000|2024-12-11 17:31:20|108.18|107.78|108.17|107.77|108.18|107.78|108.16|107.76|4
1733893130000|2024-12-11 04:58:50|104.84|104.44|104.81|104.41|104.95|104.55|104.81|104.41|9
1733938290000|2024-12-11 17:31:30|108.16|107.76|108.07|107.67|108.16|107.76|108.06|107.66|10
1733893140000|2024-12-11 04:59:00|104.82|104.42|104.86|104.46|104.86|104.46|104.82|104.42|3
1733938300000|2024-12-11 17:31:40|108.04|107.64|108.06|107.66|108.06|107.66|108|107.6|9
1733893150000|2024-12-11 04:59:10|104.88|104.48|104.88|104.48|104.88|104.48|104.88|104.48|1
1733938310000|2024-12-11 17:31:50|108.04|107.64|108.05|107.65|108.05|107.65|108.01|107.61|6
1733893160000|2024-12-11 04:59:20|104.94|104.54|104.92|104.52|104.94|104.54|104.92|104.52|10
1733938320000|2024-12-11 17:32:00|108.06|107.66|108.08|107.68|108.09|107.69|108.05|107.65|6
1733893170000|2024-12-11 04:59:30|104.89|104.49|104.89|104.49|104.89|104.49|104.89|104.49|1
1733938330000|2024-12-11 17:32:10|108.06|107.66|108|107.6|108.06|107.66|108|107.6|7
1733893180000|2024-12-11 04:59:40|104.9|104.5|104.94|104.54|104.95|104.55|104.9|104.5|5
1733938340000|2024-12-11 17:32:20|107.99|107.59|108.02|107.62|108.03|107.63|107.98|107.58|10
1733893190000|2024-12-11 04:59:50|104.91|104.51|104.91|104.51|104.91|104.51|104.91|104.51|1
1733938350000|2024-12-11 17:32:30|108.01|107.61|108.16|107.76|108.16|107.76|108.01|107.61|13
1733893200000|2024-12-11 05:00:00|104.93|104.53|104.92|104.52|104.96|104.56|104.92|104.52|9
1733938360000|2024-12-11 17:32:40|108.14|107.74|108.1|107.7|108.16|107.76|108.1|107.7|16
1733893210000|2024-12-11 05:00:10|104.89|104.49|104.88|104.48|104.89|104.49|104.86|104.46|5
1733938370000|2024-12-11 17:32:50|108.09|107.69|108.1|107.7|108.1|107.7|108.08|107.68|8
1733893220000|2024-12-11 05:00:20|104.91|104.51|104.96|104.56|104.97|104.57|104.91|104.51|7
1733938380000|2024-12-11 17:33:00|108.12|107.72|108.22|107.82|108.24|107.84|108.12|107.72|20
1733893230000|2024-12-11 05:00:30|104.94|104.54|104.97|104.57|104.97|104.57|104.9|104.5|10
1733938390000|2024-12-11 17:33:10|108.23|107.83|108.24|107.84|108.28|107.88|108.22|107.82|13
1733893240000|2024-12-11 05:00:40|104.96|104.56|104.89|104.49|104.96|104.56|104.89|104.49|5
1733938400000|2024-12-11 17:33:20|108.25|107.85|108.23|107.83|108.28|107.88|108.23|107.83|11
1733893250000|2024-12-11 05:00:50|104.84|104.44|104.86|104.46|104.86|104.46|104.77|104.37|9
1733938410000|2024-12-11 17:33:30|108.22|107.82|108.22|107.82|108.23|107.83|108.18|107.78|10
1733893260000|2024-12-11 05:01:00|104.87|104.47|104.89|104.49|104.96|104.56|104.87|104.47|9
1733938420000|2024-12-11 17:33:40|108.21|107.81|108.28|107.88|108.28|107.88|108.21|107.81|11
1733893270000|2024-12-11 05:01:10|104.88|104.48|104.88|104.48|104.88|104.48|104.88|104.48|1
1733938430000|2024-12-11 17:33:50|108.29|107.89|108.39|107.99|108.39|107.99|108.28|107.88|16
1733893280000|2024-12-11 05:01:20|104.89|104.49|104.99|104.59|104.99|104.59|104.89|104.49|9
1733938440000|2024-12-11 17:34:00|108.38|107.98|108.29|107.89|108.38|107.98|108.28|107.88|10
1733893290000|2024-12-11 05:01:30|104.98|104.58|104.97|104.57|105.01|104.61|104.97|104.57|7
1733938450000|2024-12-11 17:34:10|108.3|107.9|108.25|107.85|108.32|107.92|108.25|107.85|8
1733893300000|2024-12-11 05:01:40|104.93|104.53|104.96|104.56|104.97|104.57|104.87|104.47|11
1733938460000|2024-12-11 17:34:20|108.17|107.77|108.09|107.69|108.17|107.77|108.09|107.69|19
1733893310000|2024-12-11 05:01:50|104.95|104.55|105|104.6|105|104.6|104.95|104.55|6
1733938470000|2024-12-11 17:34:30|108.08|107.68|108.14|107.74|108.15|107.75|108.08|107.68|8
1733893320000|2024-12-11 05:02:00|105.03|104.63|105.04|104.64|105.05|104.65|105.03|104.63|8
1733938480000|2024-12-11 17:34:40|108.15|107.75|108.13|107.73|108.15|107.75|108.13|107.73|3
1733893330000|2024-12-11 05:02:10|105.05|104.65|104.97|104.57|105.07|104.67|104.97|104.57|8
1733938490000|2024-12-11 17:34:50|108.12|107.72|108.1|107.7|108.12|107.72|108.1|107.7|6
1733893340000|2024-12-11 05:02:20|104.9|104.5|104.8|104.4|104.9|104.5|104.8|104.4|5
1733938500000|2024-12-11 17:35:00|108.11|107.71|108.16|107.76|108.17|107.77|108.11|107.71|9
1733893350000|2024-12-11 05:02:30|104.79|104.39|104.78|104.38|104.79|104.39|104.75|104.35|5
1733938510000|2024-12-11 17:35:10|108.17|107.77|108.11|107.71|108.21|107.81|108.11|107.71|20
1733893360000|2024-12-11 05:02:40|104.77|104.37|104.64|104.24|104.77|104.37|104.64|104.24|9
1733938520000|2024-12-11 17:35:20|108.12|107.72|108.16|107.76|108.19|107.79|108.12|107.72|19
1733893370000|2024-12-11 05:02:50|104.65|104.25|104.73|104.33|104.75|104.35|104.65|104.25|7
1733938530000|2024-12-11 17:35:30|108.15|107.75|108.16|107.76|108.16|107.76|108.12|107.72|10
1733893380000|2024-12-11 05:03:00|104.74|104.34|104.72|104.32|104.74|104.34|104.72|104.32|3
1733938540000|2024-12-11 17:35:40|108.17|107.77|108.1|107.7|108.17|107.77|108.1|107.7|5
1733893390000|2024-12-11 05:03:10|104.7|104.3|104.76|104.36|104.78|104.38|104.7|104.3|9
1733938550000|2024-12-11 17:35:50|108.09|107.69|108.07|107.67|108.09|107.69|108|107.6|18
1733893400000|2024-12-11 05:03:20|104.74|104.34|104.88|104.48|104.89|104.49|104.74|104.34|11
1733938560000|2024-12-11 17:36:00|108.06|107.66|107.99|107.59|108.06|107.66|107.98|107.58|6
1733893410000|2024-12-11 05:03:30|104.87|104.47|104.87|104.47|104.87|104.47|104.87|104.47|1
1733938570000|2024-12-11 17:36:10|107.98|107.58|107.91|107.51|107.98|107.58|107.9|107.5|9
1733893420000|2024-12-11 05:03:40|104.89|104.49|105.01|104.61|105.01|104.61|104.89|104.49|12
1733938580000|2024-12-11 17:36:20|107.89|107.49|107.84|107.44|107.89|107.49|107.84|107.44|6
1733893430000|2024-12-11 05:03:50|105|104.6|105.1|104.7|105.1|104.7|105|104.6|5
1733938590000|2024-12-11 17:36:30|107.86|107.46|107.89|107.49|107.89|107.49|107.86|107.46|5
1733893440000|2024-12-11 05:04:00|105.11|104.71|105.29|104.89|105.37|104.97|105.11|104.71|17
1733938600000|2024-12-11 17:36:40|107.9|107.5|107.89|107.49|107.93|107.53|107.89|107.49|14
1733893450000|2024-12-11 05:04:10|105.3|104.9|105.12|104.72|105.3|104.9|105.12|104.72|10
1733938610000|2024-12-11 17:36:50|107.84|107.44|107.79|107.39|107.85|107.45|107.79|107.39|7
1733893460000|2024-12-11 05:04:20|105.08|104.68|105.06|104.66|105.08|104.68|105.01|104.61|9
1733938620000|2024-12-11 17:37:00|107.78|107.38|107.92|107.52|107.92|107.52|107.76|107.36|13
1733893470000|2024-12-11 05:04:30|105.05|104.65|104.86|104.46|105.05|104.65|104.85|104.45|8
1733938630000|2024-12-11 17:37:10|107.93|107.53|107.93|107.53|107.94|107.54|107.9|107.5|14
1733893480000|2024-12-11 05:04:40|104.87|104.47|104.98|104.58|104.98|104.58|104.87|104.47|13
1733938640000|2024-12-11 17:37:20|107.92|107.52|108.04|107.64|108.04|107.64|107.92|107.52|16
1733893490000|2024-12-11 05:04:50|104.97|104.57|105.01|104.61|105.02|104.62|104.97|104.57|10
1733938650000|2024-12-11 17:37:30|108.03|107.63|108.04|107.64|108.06|107.66|108.02|107.62|11
1733893500000|2024-12-11 05:05:00|105.05|104.65|105.02|104.62|105.06|104.66|105.02|104.62|6
1733938660000|2024-12-11 17:37:40|108.05|107.65|108.06|107.66|108.08|107.68|108.03|107.63|19
1733893510000|2024-12-11 05:05:10|105.01|104.61|104.93|104.53|105.02|104.62|104.92|104.52|7
1733938670000|2024-12-11 17:37:50|108.07|107.67|108.02|107.62|108.07|107.67|108.02|107.62|11
1733893520000|2024-12-11 05:05:20|104.94|104.54|105|104.6|105.04|104.64|104.93|104.53|13
1733938680000|2024-12-11 17:38:00|108.03|107.63|108.02|107.62|108.05|107.65|108|107.6|12
1733893530000|2024-12-11 05:05:30|105.03|104.63|104.92|104.52|105.05|104.65|104.92|104.52|8
1733938690000|2024-12-11 17:38:10|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733893540000|2024-12-11 05:05:40|104.77|104.37|104.65|104.25|104.77|104.37|104.65|104.25|9
1733938700000|2024-12-11 17:38:20|108|107.6|108|107.6|108.02|107.62|107.99|107.59|11
1733893550000|2024-12-11 05:05:50|104.66|104.26|104.75|104.35|104.75|104.35|104.66|104.26|10
1733938710000|2024-12-11 17:38:30|108.01|107.61|108.05|107.65|108.08|107.68|108.01|107.61|13
1733893560000|2024-12-11 05:06:00|104.77|104.37|104.67|104.27|104.77|104.37|104.67|104.27|7
1733938720000|2024-12-11 17:38:40|108.04|107.64|108.05|107.65|108.06|107.66|108.01|107.61|17
1733893570000|2024-12-11 05:06:10|104.63|104.23|104.55|104.15|104.63|104.23|104.54|104.14|7
1733938730000|2024-12-11 17:38:50|108.06|107.66|107.93|107.53|108.07|107.67|107.93|107.53|7
1733893580000|2024-12-11 05:06:20|104.56|104.16|104.58|104.18|104.67|104.27|104.56|104.16|15
1733938740000|2024-12-11 17:39:00|107.94|107.54|107.97|107.57|107.97|107.57|107.94|107.54|14
1733893590000|2024-12-11 05:06:30|104.56|104.16|104.63|104.23|104.69|104.29|104.56|104.16|7
1733938750000|2024-12-11 17:39:10|107.96|107.56|107.95|107.55|107.99|107.59|107.95|107.55|14
1733893600000|2024-12-11 05:06:40|104.58|104.18|104.57|104.17|104.6|104.2|104.56|104.16|7
1733938760000|2024-12-11 17:39:20|107.94|107.54|107.9|107.5|107.95|107.55|107.9|107.5|5
1733893610000|2024-12-11 05:06:50|104.59|104.19|104.69|104.29|104.69|104.29|104.59|104.19|4
1733938770000|2024-12-11 17:39:30|107.88|107.48|107.94|107.54|107.95|107.55|107.88|107.48|14
1733893620000|2024-12-11 05:07:00|104.7|104.3|104.72|104.32|104.77|104.37|104.7|104.3|8
1733938780000|2024-12-11 17:39:40|107.93|107.53|107.9|107.5|107.93|107.53|107.9|107.5|7
1733893630000|2024-12-11 05:07:10|104.71|104.31|104.8|104.4|104.83|104.43|104.69|104.29|14
1733938790000|2024-12-11 17:39:50|107.89|107.49|107.8|107.4|107.89|107.49|107.8|107.4|7
1733893640000|2024-12-11 05:07:20|104.78|104.38|104.71|104.31|104.79|104.39|104.71|104.31|5
1733938800000|2024-12-11 17:40:00|107.81|107.41|107.84|107.44|107.86|107.46|107.81|107.41|7
1733893650000|2024-12-11 05:07:30|104.68|104.28|104.67|104.27|104.68|104.28|104.67|104.27|2
1733938810000|2024-12-11 17:40:10|107.83|107.43|107.83|107.43|107.87|107.47|107.83|107.43|7
1733893660000|2024-12-11 05:07:40|104.66|104.26|104.48|104.08|104.66|104.26|104.48|104.08|6
1733938820000|2024-12-11 17:40:20|107.84|107.44|107.84|107.44|107.88|107.48|107.84|107.44|5
1733893670000|2024-12-11 05:07:50|104.46|104.06|104.37|103.97|104.5|104.1|104.37|103.97|5
1733938830000|2024-12-11 17:40:30|107.85|107.45|108.02|107.62|108.02|107.62|107.85|107.45|16
1733893680000|2024-12-11 05:08:00|104.4|104|104.43|104.03|104.43|104.03|104.4|104|3
1733938840000|2024-12-11 17:40:40|108.01|107.61|108.12|107.72|108.16|107.76|108.01|107.61|16
1733893690000|2024-12-11 05:08:10|104.42|104.02|104.54|104.14|104.54|104.14|104.41|104.01|10
1733938850000|2024-12-11 17:40:50|108.13|107.73|108.2|107.8|108.2|107.8|108.13|107.73|15
1733893700000|2024-12-11 05:08:20|104.53|104.13|104.48|104.08|104.54|104.14|104.48|104.08|4
1733938860000|2024-12-11 17:41:00|108.19|107.79|108.21|107.81|108.27|107.87|108.19|107.79|15
1733893710000|2024-12-11 05:08:30|104.51|104.11|104.56|104.16|104.56|104.16|104.51|104.11|6
1733938870000|2024-12-11 17:41:10|108.23|107.83|108.28|107.88|108.33|107.93|108.23|107.83|11
1733893720000|2024-12-11 05:08:40|104.57|104.17|104.5|104.1|104.58|104.18|104.5|104.1|5
1733938880000|2024-12-11 17:41:20|108.29|107.89|108.24|107.84|108.29|107.89|108.21|107.81|13
1733893730000|2024-12-11 05:08:50|104.51|104.11|104.47|104.07|104.52|104.12|104.47|104.07|4
1733938890000|2024-12-11 17:41:30|108.23|107.83|108.26|107.86|108.27|107.87|108.22|107.82|7
1733893740000|2024-12-11 05:09:00|104.48|104.08|104.48|104.08|104.55|104.15|104.48|104.08|8
1733938900000|2024-12-11 17:41:40|108.27|107.87|108.29|107.89|108.29|107.89|108.27|107.87|13
1733893750000|2024-12-11 05:09:10|104.45|104.05|104.47|104.07|104.48|104.08|104.4|104|8
1733938910000|2024-12-11 17:41:50|108.28|107.88|108.23|107.83|108.29|107.89|108.22|107.82|11
1733893760000|2024-12-11 05:09:20|104.49|104.09|104.49|104.09|104.49|104.09|104.49|104.09|1
1733938920000|2024-12-11 17:42:00|108.22|107.82|108.21|107.81|108.27|107.87|108.21|107.81|10
1733893770000|2024-12-11 05:09:30|104.5|104.1|104.5|104.1|104.57|104.17|104.5|104.1|5
1733938930000|2024-12-11 17:42:10|108.22|107.82|108.19|107.79|108.22|107.82|108.19|107.79|10
1733893780000|2024-12-11 05:09:40|104.45|104.05|104.45|104.05|104.49|104.09|104.45|104.05|9
1733938940000|2024-12-11 17:42:20|108.2|107.8|108.27|107.87|108.27|107.87|108.2|107.8|7
1733893790000|2024-12-11 05:09:50|104.46|104.06|104.39|103.99|104.47|104.07|104.39|103.99|6
1733938950000|2024-12-11 17:42:30|108.26|107.86|108.27|107.87|108.28|107.88|108.26|107.86|6
1733893800000|2024-12-11 05:10:00|104.38|103.98|104.38|103.98|104.38|103.98|104.33|103.93|7
1733938960000|2024-12-11 17:42:40|108.26|107.86|108.26|107.86|108.26|107.86|108.25|107.85|3
1733893810000|2024-12-11 05:10:10|104.43|104.03|104.46|104.06|104.48|104.08|104.43|104.03|7
1733938970000|2024-12-11 17:42:50|108.27|107.87|108.2|107.8|108.27|107.87|108.19|107.79|10
1733893820000|2024-12-11 05:10:20|104.51|104.11|104.45|104.05|104.51|104.11|104.45|104.05|6
1733938980000|2024-12-11 17:43:00|108.19|107.79|108.18|107.78|108.23|107.83|108.18|107.78|10
1733893830000|2024-12-11 05:10:30|104.41|104.01|104.39|103.99|104.41|104.01|104.39|103.99|5
1733938990000|2024-12-11 17:43:10|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|6
1733893840000|2024-12-11 05:10:40|104.37|103.97|104.33|103.93|104.39|103.99|104.33|103.93|10
1733939000000|2024-12-11 17:43:20|108.19|107.79|108.17|107.77|108.2|107.8|108.17|107.77|5
1733893850000|2024-12-11 05:10:50|104.31|103.91|104.33|103.93|104.33|103.93|104.31|103.91|3
1733939010000|2024-12-11 17:43:30|108.18|107.78|108.19|107.79|108.23|107.83|108.17|107.77|7
1733893860000|2024-12-11 05:11:00|104.32|103.92|104.24|103.84|104.32|103.92|104.24|103.84|8
1733939020000|2024-12-11 17:43:40|108.2|107.8|108.2|107.8|108.21|107.81|108.2|107.8|3
1733893870000|2024-12-11 05:11:10|104.23|103.83|104.16|103.76|104.23|103.83|104.15|103.75|5
1733939030000|2024-12-11 17:43:50|108.21|107.81|108.16|107.76|108.21|107.81|108.15|107.75|6
1733893880000|2024-12-11 05:11:20|104.18|103.78|104.26|103.86|104.26|103.86|104.17|103.77|7
1733939040000|2024-12-11 17:44:00|108.15|107.75|108.06|107.66|108.15|107.75|108.06|107.66|8
1733893890000|2024-12-11 05:11:30|104.24|103.84|104.21|103.81|104.24|103.84|104.21|103.81|3
1733939050000|2024-12-11 17:44:10|108.07|107.67|108.1|107.7|108.12|107.72|108.07|107.67|12
1733893900000|2024-12-11 05:11:40|104.19|103.79|104.15|103.75|104.19|103.79|104.15|103.75|3
1733939060000|2024-12-11 17:44:20|108.09|107.69|108.05|107.65|108.1|107.7|108.05|107.65|8
1733893910000|2024-12-11 05:11:50|104.14|103.74|104.14|103.74|104.15|103.75|104.14|103.74|3
1733939070000|2024-12-11 17:44:30|108.06|107.66|108.08|107.68|108.09|107.69|108.05|107.65|11
1733893920000|2024-12-11 05:12:00|104.1|103.7|104.12|103.72|104.15|103.75|104.03|103.63|11
1733939080000|2024-12-11 17:44:40|108.07|107.67|108.1|107.7|108.1|107.7|108.06|107.66|6
1733893930000|2024-12-11 05:12:10|104.13|103.73|104.15|103.75|104.15|103.75|104.12|103.72|7
1733939090000|2024-12-11 17:44:50|108.11|107.71|108.16|107.76|108.17|107.77|108.11|107.71|10
1733893940000|2024-12-11 05:12:20|104.14|103.74|104.14|103.74|104.14|103.74|104.07|103.67|7
1733939100000|2024-12-11 17:45:00|108.15|107.75|108.2|107.8|108.21|107.81|108.15|107.75|14
1733893950000|2024-12-11 05:12:30|104.16|103.76|104.22|103.82|104.22|103.82|104.16|103.76|4
1733939110000|2024-12-11 17:45:10|108.21|107.81|108.22|107.82|108.3|107.9|108.21|107.81|13
1733893960000|2024-12-11 05:12:40|104.28|103.88|104.3|103.9|104.3|103.9|104.27|103.87|3
1733939120000|2024-12-11 17:45:20|108.21|107.81|108.15|107.75|108.21|107.81|108.12|107.72|22
1733893970000|2024-12-11 05:12:50|104.27|103.87|104.25|103.85|104.27|103.87|104.25|103.85|3
1733939130000|2024-12-11 17:45:30|108.16|107.76|108.19|107.79|108.19|107.79|108.16|107.76|9
1733893980000|2024-12-11 05:13:00|104.24|103.84|104.37|103.97|104.37|103.97|104.24|103.84|9
1733893990000|2024-12-11 05:13:10|104.38|103.98|104.38|103.98|104.4|104|104.38|103.98|6
1733939140000|2024-12-11 17:45:40|108.18|107.78|108.21|107.81|108.26|107.86|108.18|107.78|9
1733894000000|2024-12-11 05:13:20|104.4|104|104.44|104.04|104.46|104.06|104.39|103.99|6
1733939150000|2024-12-11 17:45:50|108.2|107.8|108.22|107.82|108.25|107.85|108.19|107.79|14
1733894010000|2024-12-11 05:13:30|104.41|104.01|104.44|104.04|104.44|104.04|104.41|104.01|4
1733939160000|2024-12-11 17:46:00|108.23|107.83|108.16|107.76|108.25|107.85|108.15|107.75|14
1733894020000|2024-12-11 05:13:40|104.46|104.06|104.44|104.04|104.47|104.07|104.41|104.01|8
1733939170000|2024-12-11 17:46:10|108.15|107.75|108.19|107.79|108.19|107.79|108.15|107.75|5
1733894030000|2024-12-11 05:13:50|104.45|104.05|104.39|103.99|104.45|104.05|104.39|103.99|4
1733939180000|2024-12-11 17:46:20|108.18|107.78|108.27|107.87|108.27|107.87|108.18|107.78|11
1733894040000|2024-12-11 05:14:00|104.4|104|104.43|104.03|104.47|104.07|104.4|104|8
1733939190000|2024-12-11 17:46:30|108.28|107.88|108.17|107.77|108.3|107.9|108.17|107.77|11
1733894050000|2024-12-11 05:14:10|104.4|104|104.38|103.98|104.41|104.01|104.38|103.98|4
1733939200000|2024-12-11 17:46:40|108.16|107.76|108.17|107.77|108.18|107.78|108.16|107.76|10
1733894060000|2024-12-11 05:14:20|104.37|103.97|104.33|103.93|104.39|103.99|104.33|103.93|4
1733939210000|2024-12-11 17:46:50|108.18|107.78|108.21|107.81|108.22|107.82|108.18|107.78|14
1733894070000|2024-12-11 05:14:30|104.35|103.95|104.39|103.99|104.4|104|104.35|103.95|4
1733939220000|2024-12-11 17:47:00|108.22|107.82|108.21|107.81|108.25|107.85|108.19|107.79|11
1733894080000|2024-12-11 05:14:40|104.42|104.02|104.38|103.98|104.42|104.02|104.38|103.98|6
1733939230000|2024-12-11 17:47:10|108.22|107.82|108.17|107.77|108.22|107.82|108.13|107.73|13
1733894090000|2024-12-11 05:14:50|104.39|103.99|104.4|104|104.4|104|104.39|103.99|4
1733939240000|2024-12-11 17:47:20|108.15|107.75|108.16|107.76|108.17|107.77|108.13|107.73|14
1733894100000|2024-12-11 05:15:00|104.39|103.99|104.31|103.91|104.4|104|104.31|103.91|10
1733939250000|2024-12-11 17:47:30|108.18|107.78|108.17|107.77|108.18|107.78|108.15|107.75|8
1733894110000|2024-12-11 05:15:10|104.29|103.89|104.35|103.95|104.35|103.95|104.29|103.89|6
1733939260000|2024-12-11 17:47:40|108.16|107.76|108.05|107.65|108.16|107.76|108.05|107.65|10
1733894120000|2024-12-11 05:15:20|104.36|103.96|104.36|103.96|104.37|103.97|104.34|103.94|7
1733939270000|2024-12-11 17:47:50|108.02|107.62|108.05|107.65|108.05|107.65|107.99|107.59|7
1733894130000|2024-12-11 05:15:30|104.38|103.98|104.42|104.02|104.42|104.02|104.38|103.98|7
1733939280000|2024-12-11 17:48:00|108.06|107.66|108.09|107.69|108.12|107.72|108.06|107.66|11
1733894140000|2024-12-11 05:15:40|104.41|104.01|104.49|104.09|104.49|104.09|104.39|103.99|6
1733939290000|2024-12-11 17:48:10|108.11|107.71|108.11|107.71|108.16|107.76|108.1|107.7|18
1733894150000|2024-12-11 05:15:50|104.48|104.08|104.51|104.11|104.54|104.14|104.48|104.08|10
1733939300000|2024-12-11 17:48:20|108.1|107.7|108.05|107.65|108.1|107.7|108.01|107.61|11
1733894160000|2024-12-11 05:16:00|104.53|104.13|104.55|104.15|104.58|104.18|104.52|104.12|7
1733939310000|2024-12-11 17:48:30|108.06|107.66|108.14|107.74|108.14|107.74|108.06|107.66|11
1733894170000|2024-12-11 05:16:10|104.52|104.12|104.57|104.17|104.62|104.22|104.52|104.12|9
1733939320000|2024-12-11 17:48:40|108.13|107.73|108.14|107.74|108.14|107.74|108.13|107.73|2
1733894180000|2024-12-11 05:16:20|104.56|104.16|104.58|104.18|104.58|104.18|104.56|104.16|4
1733939330000|2024-12-11 17:48:50|108.16|107.76|108.24|107.84|108.24|107.84|108.16|107.76|8
1733894190000|2024-12-11 05:16:30|104.59|104.19|104.57|104.17|104.59|104.19|104.52|104.12|7
1733939340000|2024-12-11 17:49:00|108.22|107.82|108.28|107.88|108.29|107.89|108.22|107.82|14
1733894200000|2024-12-11 05:16:40|104.56|104.16|104.53|104.13|104.56|104.16|104.49|104.09|7
1733939350000|2024-12-11 17:49:10|108.26|107.86|108.28|107.88|108.29|107.89|108.26|107.86|13
1733894210000|2024-12-11 05:16:50|104.52|104.12|104.46|104.06|104.52|104.12|104.46|104.06|5
1733939360000|2024-12-11 17:49:20|108.27|107.87|108.14|107.74|108.27|107.87|108.14|107.74|9
1733894220000|2024-12-11 05:17:00|104.47|104.07|104.42|104.02|104.51|104.11|104.42|104.02|7
1733939370000|2024-12-11 17:49:30|108.15|107.75|108.16|107.76|108.19|107.79|108.15|107.75|11
1733894230000|2024-12-11 05:17:10|104.4|104|104.42|104.02|104.47|104.07|104.4|104|8
1733939380000|2024-12-11 17:49:40|108.17|107.77|108.21|107.81|108.21|107.81|108.16|107.76|7
1733894240000|2024-12-11 05:17:20|104.41|104.01|104.49|104.09|104.49|104.09|104.41|104.01|7
1733939390000|2024-12-11 17:49:50|108.22|107.82|108.24|107.84|108.25|107.85|108.21|107.81|13
1733894250000|2024-12-11 05:17:30|104.53|104.13|104.49|104.09|104.53|104.13|104.48|104.08|5
1733939400000|2024-12-11 17:50:00|108.26|107.86|108.32|107.92|108.36|107.96|108.26|107.86|12
1733894260000|2024-12-11 05:17:40|104.39|103.99|104.38|103.98|104.39|103.99|104.38|103.98|2
1733939410000|2024-12-11 17:50:10|108.29|107.89|108.25|107.85|108.29|107.89|108.25|107.85|9
1733894270000|2024-12-11 05:17:50|104.45|104.05|104.44|104.04|104.48|104.08|104.44|104.04|5
1733939420000|2024-12-11 17:50:20|108.24|107.84|108.23|107.83|108.24|107.84|108.17|107.77|6
1733894280000|2024-12-11 05:18:00|104.41|104.01|104.42|104.02|104.42|104.02|104.41|104.01|2
1733939440000|2024-12-11 17:50:40|108.21|107.81|108.18|107.78|108.21|107.81|108.15|107.75|11
1733894290000|2024-12-11 05:18:10|104.45|104.05|104.44|104.04|104.48|104.08|104.4|104|9
1733939450000|2024-12-11 17:50:50|108.17|107.77|108.26|107.86|108.27|107.87|108.16|107.76|14
1733894300000|2024-12-11 05:18:20|104.47|104.07|104.45|104.05|104.47|104.07|104.43|104.03|6
1733939460000|2024-12-11 17:51:00|108.27|107.87|108.28|107.88|108.3|107.9|108.26|107.86|12
1733894310000|2024-12-11 05:18:30|104.46|104.06|104.54|104.14|104.56|104.16|104.45|104.05|8
1733939470000|2024-12-11 17:51:10|108.26|107.86|108.24|107.84|108.28|107.88|108.21|107.81|19
1733894320000|2024-12-11 05:18:40|104.55|104.15|104.57|104.17|104.57|104.17|104.54|104.14|5
1733939480000|2024-12-11 17:51:20|108.22|107.82|108.14|107.74|108.22|107.82|108.07|107.67|13
1733894330000|2024-12-11 05:18:50|104.56|104.16|104.5|104.1|104.56|104.16|104.5|104.1|4
1733939490000|2024-12-11 17:51:30|108.12|107.72|108.07|107.67|108.12|107.72|108.06|107.66|7
1733894340000|2024-12-11 05:19:00|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|4
1733939500000|2024-12-11 17:51:40|108.1|107.7|108.05|107.65|108.12|107.72|108.05|107.65|12
1733894350000|2024-12-11 05:19:10|104.49|104.09|104.51|104.11|104.53|104.13|104.49|104.09|6
1733939510000|2024-12-11 17:51:50|108.02|107.62|107.94|107.54|108.02|107.62|107.92|107.52|10
1733894360000|2024-12-11 05:19:20|104.52|104.12|104.52|104.12|104.52|104.12|104.5|104.1|4
1733939520000|2024-12-11 17:52:00|107.93|107.53|107.91|107.51|107.94|107.54|107.9|107.5|10
1733894370000|2024-12-11 05:19:30|104.55|104.15|104.6|104.2|104.6|104.2|104.55|104.15|5
1733939530000|2024-12-11 17:52:10|107.86|107.46|107.77|107.37|107.86|107.46|107.77|107.37|8
1733894380000|2024-12-11 05:19:40|104.59|104.19|104.6|104.2|104.6|104.2|104.59|104.19|2
1733939540000|2024-12-11 17:52:20|107.76|107.36|107.74|107.34|107.76|107.36|107.73|107.33|11
1733894390000|2024-12-11 05:19:50|104.61|104.21|104.62|104.22|104.67|104.27|104.61|104.21|7
1733939550000|2024-12-11 17:52:30|107.77|107.37|107.88|107.48|107.89|107.49|107.77|107.37|9
1733894400000|2024-12-11 05:20:00|104.61|104.21|104.59|104.19|104.61|104.21|104.59|104.19|2
1733939560000|2024-12-11 17:52:40|107.89|107.49|107.91|107.51|107.97|107.57|107.89|107.49|11
1733894410000|2024-12-11 05:20:10|104.55|104.15|104.6|104.2|104.61|104.21|104.49|104.09|10
1733939570000|2024-12-11 17:52:50|107.89|107.49|107.88|107.48|107.95|107.55|107.88|107.48|10
1733894420000|2024-12-11 05:20:20|104.63|104.23|104.67|104.27|104.67|104.27|104.61|104.21|5
1733939580000|2024-12-11 17:53:00|107.89|107.49|107.9|107.5|107.91|107.51|107.89|107.49|6
1733894430000|2024-12-11 05:20:30|104.68|104.28|104.62|104.22|104.69|104.29|104.62|104.22|5
1733939590000|2024-12-11 17:53:10|107.91|107.51|107.91|107.51|107.96|107.56|107.9|107.5|7
1733894440000|2024-12-11 05:20:40|104.61|104.21|104.63|104.23|104.65|104.25|104.61|104.21|6
1733939600000|2024-12-11 17:53:20|107.92|107.52|107.96|107.56|107.96|107.56|107.92|107.52|4
1733894450000|2024-12-11 05:20:50|104.64|104.24|104.68|104.28|104.72|104.32|104.64|104.24|7
1733939610000|2024-12-11 17:53:30|107.95|107.55|108.03|107.63|108.03|107.63|107.93|107.53|12
1733894460000|2024-12-11 05:21:00|104.69|104.29|104.69|104.29|104.74|104.34|104.67|104.27|7
1733939620000|2024-12-11 17:53:40|108.04|107.64|107.99|107.59|108.06|107.66|107.99|107.59|8
1733894470000|2024-12-11 05:21:10|104.7|104.3|104.83|104.43|104.83|104.43|104.7|104.3|9
1733939630000|2024-12-11 17:53:50|108|107.6|107.99|107.59|108|107.6|107.99|107.59|6
1733894480000|2024-12-11 05:21:20|104.84|104.44|104.82|104.42|104.84|104.44|104.75|104.35|7
1733939640000|2024-12-11 17:54:00|108|107.6|107.97|107.57|108.03|107.63|107.97|107.57|13
1733894490000|2024-12-11 05:21:30|104.81|104.41|104.85|104.45|104.86|104.46|104.81|104.41|8
1733939650000|2024-12-11 17:54:10|107.96|107.56|107.96|107.56|107.96|107.56|107.96|107.56|1
1733894500000|2024-12-11 05:21:40|104.84|104.44|104.81|104.41|104.84|104.44|104.81|104.41|3
1733939660000|2024-12-11 17:54:20|107.94|107.54|107.9|107.5|107.94|107.54|107.9|107.5|7
1733894510000|2024-12-11 05:21:50|104.74|104.34|104.79|104.39|104.79|104.39|104.74|104.34|7
1733939670000|2024-12-11 17:54:30|107.92|107.52|107.94|107.54|107.94|107.54|107.92|107.52|3
1733894520000|2024-12-11 05:22:00|104.77|104.37|104.73|104.33|104.77|104.37|104.71|104.31|6
1733939680000|2024-12-11 17:54:40|107.92|107.52|107.92|107.52|107.92|107.52|107.9|107.5|4
1733894530000|2024-12-11 05:22:10|104.72|104.32|104.67|104.27|104.77|104.37|104.67|104.27|8
1733939690000|2024-12-11 17:54:50|107.91|107.51|107.93|107.53|107.93|107.53|107.9|107.5|3
1733894540000|2024-12-11 05:22:20|104.68|104.28|104.7|104.3|104.71|104.31|104.68|104.28|5
1733939700000|2024-12-11 17:55:00|107.92|107.52|108.03|107.63|108.06|107.66|107.92|107.52|11
1733894550000|2024-12-11 05:22:30|104.69|104.29|104.68|104.28|104.69|104.29|104.66|104.26|7
1733939710000|2024-12-11 17:55:10|108.06|107.66|108.07|107.67|108.07|107.67|108.06|107.66|2
1733894560000|2024-12-11 05:22:40|104.67|104.27|104.64|104.24|104.67|104.27|104.64|104.24|3
1733939720000|2024-12-11 17:55:20|108.05|107.65|108.02|107.62|108.05|107.65|108.02|107.62|2
1733894570000|2024-12-11 05:22:50|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|2
1733939730000|2024-12-11 17:55:30|108|107.6|107.96|107.56|108|107.6|107.96|107.56|3
1733894580000|2024-12-11 05:23:00|104.68|104.28|104.73|104.33|104.73|104.33|104.68|104.28|6
1733939740000|2024-12-11 17:55:40|107.94|107.54|107.88|107.48|107.94|107.54|107.87|107.47|7
1733894590000|2024-12-11 05:23:10|104.72|104.32|104.61|104.21|104.72|104.32|104.61|104.21|5
1733939750000|2024-12-11 17:55:50|107.9|107.5|107.94|107.54|107.95|107.55|107.9|107.5|7
1733894600000|2024-12-11 05:23:20|104.6|104.2|104.61|104.21|104.63|104.23|104.6|104.2|5
1733939760000|2024-12-11 17:56:00|107.93|107.53|107.97|107.57|108|107.6|107.93|107.53|10
1733894610000|2024-12-11 05:23:30|104.6|104.2|104.59|104.19|104.6|104.2|104.59|104.19|2
1733939770000|2024-12-11 17:56:10|107.98|107.58|107.89|107.49|107.99|107.59|107.89|107.49|7
1733894620000|2024-12-11 05:23:40|104.58|104.18|104.59|104.19|104.6|104.2|104.57|104.17|5
1733939780000|2024-12-11 17:56:20|107.88|107.48|107.88|107.48|107.89|107.49|107.88|107.48|3
1733894630000|2024-12-11 05:23:50|104.53|104.13|104.51|104.11|104.53|104.13|104.45|104.05|9
1733939790000|2024-12-11 17:56:30|107.9|107.5|107.87|107.47|107.91|107.51|107.87|107.47|5
1733894640000|2024-12-11 05:24:00|104.5|104.1|104.6|104.2|104.6|104.2|104.5|104.1|6
1733939800000|2024-12-11 17:56:40|107.86|107.46|107.81|107.41|107.86|107.46|107.79|107.39|8
1733894650000|2024-12-11 05:24:10|104.59|104.19|104.6|104.2|104.6|104.2|104.55|104.15|9
1733939810000|2024-12-11 17:56:50|107.82|107.42|107.88|107.48|107.88|107.48|107.82|107.42|11
1733894660000|2024-12-11 05:24:20|104.61|104.21|104.65|104.25|104.65|104.25|104.61|104.21|5
1733939820000|2024-12-11 17:57:00|107.84|107.44|107.86|107.46|107.86|107.46|107.75|107.35|15
1733894670000|2024-12-11 05:24:30|104.62|104.22|104.59|104.19|104.62|104.22|104.59|104.19|2
1733939830000|2024-12-11 17:57:10|107.87|107.47|107.78|107.38|107.89|107.49|107.78|107.38|8
1733894680000|2024-12-11 05:24:40|104.62|104.22|104.62|104.22|104.65|104.25|104.62|104.22|5
1733939840000|2024-12-11 17:57:20|107.76|107.36|107.71|107.31|107.76|107.36|107.7|107.3|8
1733894690000|2024-12-11 05:24:50|104.52|104.12|104.56|104.16|104.56|104.16|104.51|104.11|7
1733939850000|2024-12-11 17:57:30|107.7|107.3|107.75|107.35|107.75|107.35|107.7|107.3|3
1733894700000|2024-12-11 05:25:00|104.55|104.15|104.54|104.14|104.59|104.19|104.53|104.13|6
1733939860000|2024-12-11 17:57:40|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|2
1733894710000|2024-12-11 05:25:10|104.55|104.15|104.52|104.12|104.58|104.18|104.52|104.12|6
1733939870000|2024-12-11 17:57:50|107.69|107.29|107.67|107.27|107.69|107.29|107.67|107.27|7
1733894720000|2024-12-11 05:25:20|104.51|104.11|104.53|104.13|104.53|104.13|104.46|104.06|6
1733939880000|2024-12-11 17:58:00|107.66|107.26|107.6|107.2|107.66|107.26|107.57|107.17|10
1733894730000|2024-12-11 05:25:30|104.55|104.15|104.55|104.15|104.55|104.15|104.54|104.14|3
1733939890000|2024-12-11 17:58:10|107.61|107.21|107.53|107.13|107.61|107.21|107.53|107.13|7
1733894740000|2024-12-11 05:25:40|104.52|104.12|104.46|104.06|104.52|104.12|104.46|104.06|3
1733939900000|2024-12-11 17:58:20|107.52|107.12|107.52|107.12|107.54|107.14|107.52|107.12|5
1733894750000|2024-12-11 05:25:50|104.45|104.05|104.48|104.08|104.49|104.09|104.44|104.04|6
1733939910000|2024-12-11 17:58:30|107.53|107.13|107.43|107.03|107.53|107.13|107.39|106.99|10
1733894760000|2024-12-11 05:26:00|104.5|104.1|104.58|104.18|104.58|104.18|104.5|104.1|5
1733939920000|2024-12-11 17:58:40|107.42|107.02|107.5|107.1|107.52|107.12|107.42|107.02|22
1733894770000|2024-12-11 05:26:10|104.59|104.19|104.61|104.21|104.68|104.28|104.59|104.19|8
1733939930000|2024-12-11 17:58:50|107.49|107.09|107.46|107.06|107.49|107.09|107.43|107.03|18
1733894780000|2024-12-11 05:26:20|104.63|104.23|104.59|104.19|104.66|104.26|104.59|104.19|6
1733939940000|2024-12-11 17:59:00|107.47|107.07|107.39|106.99|107.48|107.08|107.39|106.99|9
1733894790000|2024-12-11 05:26:30|104.6|104.2|104.72|104.32|104.72|104.32|104.6|104.2|7
1733939950000|2024-12-11 17:59:10|107.37|106.97|107.33|106.93|107.37|106.97|107.31|106.91|6
1733894800000|2024-12-11 05:26:40|104.75|104.35|104.67|104.27|104.75|104.35|104.65|104.25|6
1733939960000|2024-12-11 17:59:20|107.32|106.92|107.28|106.88|107.32|106.92|107.22|106.82|14
1733894810000|2024-12-11 05:26:50|104.68|104.28|104.66|104.26|104.68|104.28|104.66|104.26|5
1733939970000|2024-12-11 17:59:30|107.29|106.89|107.26|106.86|107.29|106.89|107.23|106.83|11
1733894820000|2024-12-11 05:27:00|104.67|104.27|104.67|104.27|104.68|104.28|104.67|104.27|3
1733939980000|2024-12-11 17:59:40|107.27|106.87|107.31|106.91|107.33|106.93|107.27|106.87|16
1733894830000|2024-12-11 05:27:10|104.58|104.18|104.52|104.12|104.58|104.18|104.51|104.11|6
1733939990000|2024-12-11 17:59:50|107.33|106.93|107.35|106.95|107.38|106.98|107.32|106.92|15
1733894840000|2024-12-11 05:27:20|104.53|104.13|104.48|104.08|104.53|104.13|104.48|104.08|2
1733940000000|2024-12-11 18:00:00|107.37|106.97|107.57|107.17|107.57|107.17|107.37|106.97|25
1733894850000|2024-12-11 05:27:30|104.47|104.07|104.4|104|104.48|104.08|104.38|103.98|10
1733940010000|2024-12-11 18:00:10|107.56|107.16|107.67|107.27|107.68|107.28|107.53|107.13|19
1733894860000|2024-12-11 05:27:40|104.41|104.01|104.46|104.06|104.48|104.08|104.41|104.01|10
1733940020000|2024-12-11 18:00:20|107.66|107.26|107.68|107.28|107.75|107.35|107.64|107.24|23
1733894870000|2024-12-11 05:27:50|104.44|104.04|104.45|104.05|104.45|104.05|104.41|104.01|6
1733940030000|2024-12-11 18:00:30|107.67|107.27|107.6|107.2|107.67|107.27|107.56|107.16|16
1733894880000|2024-12-11 05:28:00|104.44|104.04|104.48|104.08|104.49|104.09|104.41|104.01|11
1733940040000|2024-12-11 18:00:40|107.58|107.18|107.65|107.25|107.66|107.26|107.58|107.18|16
1733894890000|2024-12-11 05:28:10|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|4
1733940050000|2024-12-11 18:00:50|107.66|107.26|107.69|107.29|107.7|107.3|107.66|107.26|20
1733894900000|2024-12-11 05:28:20|104.52|104.12|104.67|104.27|104.67|104.27|104.52|104.12|8
1733940060000|2024-12-11 18:01:00|107.68|107.28|107.55|107.15|107.7|107.3|107.55|107.15|16
1733894910000|2024-12-11 05:28:30|104.69|104.29|104.72|104.32|104.73|104.33|104.69|104.29|5
1733940070000|2024-12-11 18:01:10|107.54|107.14|107.44|107.04|107.56|107.16|107.44|107.04|19
1733894920000|2024-12-11 05:28:40|104.69|104.29|104.61|104.21|104.7|104.3|104.61|104.21|6
1733940080000|2024-12-11 18:01:20|107.45|107.05|107.34|106.94|107.45|107.05|107.32|106.92|16
1733894930000|2024-12-11 05:28:50|104.6|104.2|104.62|104.22|104.62|104.22|104.6|104.2|4
1733940090000|2024-12-11 18:01:30|107.32|106.92|107.23|106.83|107.32|106.92|107.21|106.81|17
1733894940000|2024-12-11 05:29:00|104.63|104.23|104.69|104.29|104.72|104.32|104.63|104.23|8
1733940100000|2024-12-11 18:01:40|107.24|106.84|107.29|106.89|107.33|106.93|107.24|106.84|22
1733894950000|2024-12-11 05:29:10|104.7|104.3|104.7|104.3|104.7|104.3|104.68|104.28|3
1733940110000|2024-12-11 18:01:50|107.3|106.9|107.29|106.89|107.36|106.96|107.28|106.88|11
1733894960000|2024-12-11 05:29:20|104.69|104.29|104.71|104.31|104.74|104.34|104.68|104.28|6
1733940120000|2024-12-11 18:02:00|107.27|106.87|107.44|107.04|107.44|107.04|107.26|106.86|20
1733894970000|2024-12-11 05:29:30|104.7|104.3|104.67|104.27|104.7|104.3|104.67|104.27|3
1733940130000|2024-12-11 18:02:10|107.43|107.03|107.27|106.87|107.45|107.05|107.27|106.87|17
1733894980000|2024-12-11 05:29:40|104.63|104.23|104.59|104.19|104.63|104.23|104.59|104.19|3
1733940140000|2024-12-11 18:02:20|107.28|106.88|107.22|106.82|107.3|106.9|107.22|106.82|20
1733894990000|2024-12-11 05:29:50|104.55|104.15|104.53|104.13|104.55|104.15|104.5|104.1|4
1733940150000|2024-12-11 18:02:30|107.21|106.81|107.25|106.85|107.25|106.85|107.21|106.81|8
1733895000000|2024-12-11 05:30:00|104.55|104.15|104.53|104.13|104.56|104.16|104.53|104.13|5
1733940160000|2024-12-11 18:02:40|107.24|106.84|107.4|107|107.42|107.02|107.24|106.84|17
1733895010000|2024-12-11 05:30:10|104.5|104.1|104.54|104.14|104.54|104.14|104.48|104.08|7
1733940170000|2024-12-11 18:02:50|107.41|107.01|107.35|106.95|107.41|107.01|107.35|106.95|11
1733895020000|2024-12-11 05:30:20|104.53|104.13|104.56|104.16|104.56|104.16|104.53|104.13|3
1733940180000|2024-12-11 18:03:00|107.36|106.96|107.5|107.1|107.5|107.1|107.35|106.95|14
1733895030000|2024-12-11 05:30:30|104.58|104.18|104.64|104.24|104.64|104.24|104.57|104.17|6
1733940190000|2024-12-11 18:03:10|107.54|107.14|107.69|107.29|107.7|107.3|107.54|107.14|15
1733895040000|2024-12-11 05:30:40|104.63|104.23|104.59|104.19|104.63|104.23|104.59|104.19|4
1733940200000|2024-12-11 18:03:20|107.68|107.28|107.76|107.36|107.79|107.39|107.68|107.28|15
1733895050000|2024-12-11 05:30:50|104.57|104.17|104.51|104.11|104.57|104.17|104.51|104.11|5
1733940210000|2024-12-11 18:03:30|107.78|107.38|107.81|107.41|107.81|107.41|107.77|107.37|14
1733895060000|2024-12-11 05:31:00|104.49|104.09|104.39|103.99|104.49|104.09|104.39|103.99|6
1733940220000|2024-12-11 18:03:40|107.8|107.4|107.79|107.39|107.88|107.48|107.79|107.39|17
1733895070000|2024-12-11 05:31:10|104.38|103.98|104.42|104.02|104.46|104.06|104.38|103.98|7
1733940230000|2024-12-11 18:03:50|107.83|107.43|107.76|107.36|107.83|107.43|107.76|107.36|10
1733895080000|2024-12-11 05:31:20|104.39|103.99|104.34|103.94|104.39|103.99|104.3|103.9|7
1733940240000|2024-12-11 18:04:00|107.77|107.37|107.68|107.28|107.77|107.37|107.55|107.15|16
1733895090000|2024-12-11 05:31:30|104.35|103.95|104.4|104|104.4|104|104.35|103.95|8
1733940250000|2024-12-11 18:04:10|107.7|107.3|107.66|107.26|107.77|107.37|107.66|107.26|15
1733895100000|2024-12-11 05:31:40|104.38|103.98|104.27|103.87|104.39|103.99|104.27|103.87|6
1733940260000|2024-12-11 18:04:20|107.65|107.25|107.7|107.3|107.7|107.3|107.63|107.23|12
1733895110000|2024-12-11 05:31:50|104.25|103.85|104.25|103.85|104.26|103.86|104.17|103.77|6
1733940270000|2024-12-11 18:04:30|107.68|107.28|107.66|107.26|107.69|107.29|107.62|107.22|9
1733895120000|2024-12-11 05:32:00|104.23|103.83|104.13|103.73|104.23|103.83|104.13|103.73|10
1733940280000|2024-12-11 18:04:40|107.65|107.25|107.68|107.28|107.69|107.29|107.63|107.23|9
1733895130000|2024-12-11 05:32:10|104.1|103.7|104.19|103.79|104.19|103.79|104.1|103.7|8
1733940290000|2024-12-11 18:04:50|107.69|107.29|107.8|107.4|107.85|107.45|107.69|107.29|20
1733895140000|2024-12-11 05:32:20|104.18|103.78|104.18|103.78|104.2|103.8|104.18|103.78|6
1733940300000|2024-12-11 18:05:00|107.81|107.41|107.96|107.56|107.98|107.58|107.8|107.4|13
1733895150000|2024-12-11 05:32:30|104.19|103.79|104.08|103.68|104.19|103.79|104.08|103.68|7
1733940310000|2024-12-11 18:05:10|107.95|107.55|107.94|107.54|107.99|107.59|107.89|107.49|17
1733895160000|2024-12-11 05:32:40|104.06|103.66|104.11|103.71|104.11|103.71|104.06|103.66|3
1733940320000|2024-12-11 18:05:20|107.95|107.55|108.02|107.62|108.06|107.66|107.95|107.55|10
1733895170000|2024-12-11 05:32:50|104.08|103.68|104.08|103.68|104.11|103.71|104.07|103.67|6
1733940330000|2024-12-11 18:05:30|108.01|107.61|107.99|107.59|108.03|107.63|107.99|107.59|14
1733895180000|2024-12-11 05:33:00|104.07|103.67|103.95|103.55|104.07|103.67|103.94|103.54|10
1733940340000|2024-12-11 18:05:40|107.98|107.58|108|107.6|108.02|107.62|107.98|107.58|9
1733895190000|2024-12-11 05:33:10|103.94|103.54|104.01|103.61|104.01|103.61|103.94|103.54|4
1733940350000|2024-12-11 18:05:50|107.97|107.57|108.01|107.61|108.02|107.62|107.93|107.53|10
1733895200000|2024-12-11 05:33:20|103.99|103.59|103.93|103.53|104|103.6|103.93|103.53|7
1733940360000|2024-12-11 18:06:00|108|107.6|108.07|107.67|108.07|107.67|107.98|107.58|10
1733895210000|2024-12-11 05:33:30|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733940370000|2024-12-11 18:06:10|108.08|107.68|108.07|107.67|108.09|107.69|108.06|107.66|6
1733895220000|2024-12-11 05:33:40|103.9|103.5|103.87|103.47|103.93|103.53|103.87|103.47|5
1733940380000|2024-12-11 18:06:20|108.08|107.68|108.21|107.81|108.21|107.81|108.08|107.68|9
1733895230000|2024-12-11 05:33:50|103.88|103.48|103.86|103.46|103.88|103.48|103.86|103.46|4
1733940390000|2024-12-11 18:06:30|108.2|107.8|108.16|107.76|108.2|107.8|108.14|107.74|9
1733895240000|2024-12-11 05:34:00|103.84|103.44|103.76|103.36|103.84|103.44|103.76|103.36|5
1733940400000|2024-12-11 18:06:40|108.15|107.75|108.2|107.8|108.2|107.8|108.12|107.72|16
1733895250000|2024-12-11 05:34:10|103.77|103.37|103.71|103.31|103.77|103.37|103.71|103.31|5
1733940410000|2024-12-11 18:06:50|108.22|107.82|108.17|107.77|108.22|107.82|108.17|107.77|4
1733895260000|2024-12-11 05:34:20|103.69|103.29|103.73|103.33|103.74|103.34|103.69|103.29|5
1733940420000|2024-12-11 18:07:00|108.18|107.78|108.24|107.84|108.24|107.84|108.18|107.78|10
1733895270000|2024-12-11 05:34:30|103.72|103.32|103.78|103.38|103.78|103.38|103.72|103.32|4
1733940430000|2024-12-11 18:07:10|108.21|107.81|108.19|107.79|108.21|107.81|108.19|107.79|4
1733895280000|2024-12-11 05:34:40|103.79|103.39|103.88|103.48|103.88|103.48|103.79|103.39|6
1733940440000|2024-12-11 18:07:20|108.17|107.77|108.06|107.66|108.17|107.77|108.05|107.65|12
1733895290000|2024-12-11 05:34:50|103.85|103.45|103.81|103.41|103.85|103.45|103.78|103.38|6
1733940450000|2024-12-11 18:07:30|108|107.6|108.03|107.63|108.04|107.64|107.99|107.59|6
1733895300000|2024-12-11 05:35:00|103.79|103.39|103.88|103.48|103.88|103.48|103.79|103.39|7
1733940460000|2024-12-11 18:07:40|108.02|107.62|108.04|107.64|108.04|107.64|108|107.6|7
1733895310000|2024-12-11 05:35:10|103.87|103.47|103.88|103.48|103.88|103.48|103.85|103.45|6
1733940470000|2024-12-11 18:07:50|108.05|107.65|108.02|107.62|108.06|107.66|108.02|107.62|4
1733895320000|2024-12-11 05:35:20|103.89|103.49|103.97|103.57|103.97|103.57|103.89|103.49|8
1733940480000|2024-12-11 18:08:00|108.03|107.63|108.03|107.63|108.06|107.66|108.02|107.62|8
1733895330000|2024-12-11 05:35:30|103.98|103.58|103.97|103.57|103.98|103.58|103.93|103.53|6
1733940490000|2024-12-11 18:08:10|108.04|107.64|108.02|107.62|108.04|107.64|107.99|107.59|8
1733895340000|2024-12-11 05:35:40|103.94|103.54|103.97|103.57|103.99|103.59|103.92|103.52|9
1733940500000|2024-12-11 18:08:20|108.01|107.61|108.01|107.61|108.05|107.65|108.01|107.61|7
1733895350000|2024-12-11 05:35:50|103.96|103.56|103.98|103.58|104|103.6|103.96|103.56|6
1733940510000|2024-12-11 18:08:30|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733895360000|2024-12-11 05:36:00|103.97|103.57|103.94|103.54|103.97|103.57|103.94|103.54|7
1733940520000|2024-12-11 18:08:40|108|107.6|108.01|107.61|108.03|107.63|108|107.6|4
1733895370000|2024-12-11 05:36:10|103.92|103.52|103.93|103.53|103.98|103.58|103.92|103.52|9
1733940530000|2024-12-11 18:08:50|108|107.6|108.05|107.65|108.05|107.65|108|107.6|5
1733895380000|2024-12-11 05:36:20|103.89|103.49|103.92|103.52|103.96|103.56|103.89|103.49|7
1733940540000|2024-12-11 18:09:00|108.06|107.66|108|107.6|108.06|107.66|107.94|107.54|13
1733895390000|2024-12-11 05:36:30|103.93|103.53|103.95|103.55|103.95|103.55|103.91|103.51|6
1733940550000|2024-12-11 18:09:10|107.99|107.59|108.04|107.64|108.05|107.65|107.99|107.59|5
1733895400000|2024-12-11 05:36:40|103.96|103.56|103.96|103.56|103.99|103.59|103.96|103.56|7
1733940560000|2024-12-11 18:09:20|108.02|107.62|108.02|107.62|108.03|107.63|108.02|107.62|3
1733895410000|2024-12-11 05:36:50|103.97|103.57|104.03|103.63|104.04|103.64|103.97|103.57|6
1733940570000|2024-12-11 18:09:30|108.03|107.63|108.04|107.64|108.05|107.65|107.93|107.53|16
1733895420000|2024-12-11 05:37:00|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733940580000|2024-12-11 18:09:40|108.02|107.62|108|107.6|108.02|107.62|108|107.6|6
1733895430000|2024-12-11 05:37:10|103.96|103.56|103.91|103.51|103.96|103.56|103.91|103.51|2
1733940590000|2024-12-11 18:09:50|107.96|107.56|107.96|107.56|107.96|107.56|107.91|107.51|6
1733895440000|2024-12-11 05:37:20|103.9|103.5|103.8|103.4|103.9|103.5|103.78|103.38|5
1733940600000|2024-12-11 18:10:00|107.94|107.54|107.92|107.52|107.94|107.54|107.87|107.47|7
1733895450000|2024-12-11 05:37:30|103.84|103.44|103.9|103.5|103.9|103.5|103.84|103.44|6
1733940610000|2024-12-11 18:10:10|107.95|107.55|107.96|107.56|108.02|107.62|107.95|107.55|12
1733895460000|2024-12-11 05:37:40|103.91|103.51|104.1|103.7|104.1|103.7|103.91|103.51|12
1733940620000|2024-12-11 18:10:20|107.97|107.57|108.03|107.63|108.03|107.63|107.97|107.57|11
1733895470000|2024-12-11 05:37:50|104.09|103.69|104.04|103.64|104.09|103.69|104.03|103.63|7
1733940630000|2024-12-11 18:10:30|108.01|107.61|108.01|107.61|108.01|107.61|108|107.6|3
1733895480000|2024-12-11 05:38:00|104.03|103.63|104.01|103.61|104.03|103.63|104.01|103.61|4
1733940640000|2024-12-11 18:10:40|108|107.6|108|107.6|108|107.6|107.96|107.56|8
1733895490000|2024-12-11 05:38:10|104.02|103.62|103.96|103.56|104.02|103.62|103.96|103.56|5
1733940650000|2024-12-11 18:10:50|107.99|107.59|108.02|107.62|108.02|107.62|107.99|107.59|3
1733895500000|2024-12-11 05:38:20|103.94|103.54|103.94|103.54|103.94|103.54|103.91|103.51|7
1733940660000|2024-12-11 18:11:00|108.03|107.63|107.99|107.59|108.03|107.63|107.97|107.57|9
1733895510000|2024-12-11 05:38:30|103.93|103.53|103.89|103.49|103.93|103.53|103.89|103.49|5
1733940670000|2024-12-11 18:11:10|108|107.6|108.09|107.69|108.09|107.69|107.98|107.58|11
1733895520000|2024-12-11 05:38:40|103.9|103.5|103.89|103.49|103.9|103.5|103.88|103.48|3
1733940680000|2024-12-11 18:11:20|108.1|107.7|108.08|107.68|108.1|107.7|108.04|107.64|7
1733895530000|2024-12-11 05:38:50|103.92|103.52|103.93|103.53|103.95|103.55|103.92|103.52|5
1733940690000|2024-12-11 18:11:30|108.1|107.7|108.07|107.67|108.1|107.7|108.07|107.67|3
1733895540000|2024-12-11 05:39:00|103.92|103.52|103.87|103.47|103.92|103.52|103.82|103.42|7
1733940700000|2024-12-11 18:11:40|108.06|107.66|107.98|107.58|108.07|107.67|107.97|107.57|6
1733895550000|2024-12-11 05:39:10|103.86|103.46|103.8|103.4|103.86|103.46|103.8|103.4|4
1733940710000|2024-12-11 18:11:50|107.97|107.57|107.98|107.58|108|107.6|107.97|107.57|8
1733895560000|2024-12-11 05:39:20|103.82|103.42|103.86|103.46|103.86|103.46|103.82|103.42|4
1733940720000|2024-12-11 18:12:00|107.97|107.57|107.99|107.59|107.99|107.59|107.96|107.56|10
1733895570000|2024-12-11 05:39:30|103.87|103.47|103.83|103.43|103.88|103.48|103.83|103.43|5
1733940730000|2024-12-11 18:12:10|107.97|107.57|107.96|107.56|107.97|107.57|107.96|107.56|6
1733895580000|2024-12-11 05:39:40|103.84|103.44|103.84|103.44|103.84|103.44|103.84|103.44|1
1733940740000|2024-12-11 18:12:20|107.89|107.49|107.79|107.39|107.89|107.49|107.79|107.39|8
1733895590000|2024-12-11 05:39:50|103.86|103.46|103.87|103.47|103.88|103.48|103.86|103.46|4
1733940750000|2024-12-11 18:12:30|107.78|107.38|107.79|107.39|107.8|107.4|107.78|107.38|4
1733895600000|2024-12-11 05:40:00|103.86|103.46|103.84|103.44|103.86|103.46|103.84|103.44|2
1733940760000|2024-12-11 18:12:40|107.8|107.4|107.71|107.31|107.8|107.4|107.71|107.31|5
1733895610000|2024-12-11 05:40:10|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733940770000|2024-12-11 18:12:50|107.7|107.3|107.7|107.3|107.71|107.31|107.68|107.28|6
1733895620000|2024-12-11 05:40:20|103.87|103.47|103.99|103.59|103.99|103.59|103.87|103.47|9
1733940780000|2024-12-11 18:13:00|107.67|107.27|107.7|107.3|107.7|107.3|107.67|107.27|4
1733895630000|2024-12-11 05:40:30|104.01|103.61|104.05|103.65|104.06|103.66|104.01|103.61|8
1733940790000|2024-12-11 18:13:10|107.74|107.34|107.84|107.44|107.84|107.44|107.74|107.34|12
1733895640000|2024-12-11 05:40:40|104.07|103.67|104.08|103.68|104.09|103.69|104.05|103.65|8
1733940800000|2024-12-11 18:13:20|107.82|107.42|107.84|107.44|107.84|107.44|107.82|107.42|3
1733895650000|2024-12-11 05:40:50|104.1|103.7|104.19|103.79|104.19|103.79|104.1|103.7|8
1733940810000|2024-12-11 18:13:30|107.85|107.45|107.85|107.45|107.85|107.45|107.85|107.45|1
1733895660000|2024-12-11 05:41:00|104.18|103.78|104.22|103.82|104.22|103.82|104.17|103.77|6
1733940820000|2024-12-11 18:13:40|107.87|107.47|107.96|107.56|107.96|107.56|107.87|107.47|14
1733895670000|2024-12-11 05:41:10|104.18|103.78|104.15|103.75|104.18|103.78|104.15|103.75|4
1733940830000|2024-12-11 18:13:50|107.94|107.54|107.95|107.55|107.96|107.56|107.93|107.53|10
1733895680000|2024-12-11 05:41:20|104.14|103.74|104.18|103.78|104.18|103.78|104.14|103.74|5
1733940840000|2024-12-11 18:14:00|107.94|107.54|107.99|107.59|108|107.6|107.94|107.54|8
1733895690000|2024-12-11 05:41:30|104.16|103.76|104.15|103.75|104.16|103.76|104.15|103.75|2
1733940850000|2024-12-11 18:14:10|108|107.6|107.95|107.55|108.01|107.61|107.95|107.55|3
1733895700000|2024-12-11 05:41:40|104.14|103.74|104.09|103.69|104.14|103.74|104.09|103.69|3
1733940860000|2024-12-11 18:14:20|107.94|107.54|107.95|107.55|107.97|107.57|107.93|107.53|11
1733895710000|2024-12-11 05:41:50|104.1|103.7|104.11|103.71|104.11|103.71|104.1|103.7|2
1733940870000|2024-12-11 18:14:30|107.96|107.56|108|107.6|108.02|107.62|107.96|107.56|8
1733895720000|2024-12-11 05:42:00|104.1|103.7|104.24|103.84|104.26|103.86|104.1|103.7|12
1733940880000|2024-12-11 18:14:40|108.01|107.61|108.01|107.61|108.07|107.67|108|107.6|14
1733895730000|2024-12-11 05:42:10|104.25|103.85|104.26|103.86|104.27|103.87|104.24|103.84|5
1733940890000|2024-12-11 18:14:50|108.03|107.63|108.08|107.68|108.1|107.7|108.03|107.63|12
1733895740000|2024-12-11 05:42:20|104.25|103.85|104.26|103.86|104.33|103.93|104.25|103.85|7
1733940900000|2024-12-11 18:15:00|108.06|107.66|107.97|107.57|108.06|107.66|107.95|107.55|14
1733895750000|2024-12-11 05:42:30|104.29|103.89|104.28|103.88|104.29|103.89|104.28|103.88|2
1733940910000|2024-12-11 18:15:10|107.98|107.58|108.07|107.67|108.08|107.68|107.91|107.51|18
1733895760000|2024-12-11 05:42:40|104.3|103.9|104.39|103.99|104.39|103.99|104.3|103.9|9
1733940920000|2024-12-11 18:15:20|108.08|107.68|107.98|107.58|108.09|107.69|107.98|107.58|12
1733895770000|2024-12-11 05:42:50|104.4|104|104.52|104.12|104.52|104.12|104.4|104|7
1733940930000|2024-12-11 18:15:30|107.99|107.59|107.98|107.58|107.99|107.59|107.95|107.55|10
1733895780000|2024-12-11 05:43:00|104.53|104.13|104.54|104.14|104.58|104.18|104.53|104.13|9
1733940940000|2024-12-11 18:15:40|107.97|107.57|107.97|107.57|107.98|107.58|107.96|107.56|9
1733895790000|2024-12-11 05:43:10|104.53|104.13|104.53|104.13|104.54|104.14|104.53|104.13|3
1733940950000|2024-12-11 18:15:50|107.95|107.55|107.94|107.54|107.96|107.56|107.93|107.53|4
1733895800000|2024-12-11 05:43:20|104.51|104.11|104.43|104.03|104.52|104.12|104.43|104.03|7
1733940960000|2024-12-11 18:16:00|107.93|107.53|108|107.6|108|107.6|107.93|107.53|11
1733895810000|2024-12-11 05:43:30|104.44|104.04|104.5|104.1|104.5|104.1|104.43|104.03|8
1733940970000|2024-12-11 18:16:10|107.99|107.59|108.05|107.65|108.06|107.66|107.99|107.59|10
1733895820000|2024-12-11 05:43:40|104.49|104.09|104.48|104.08|104.51|104.11|104.48|104.08|11
1733940980000|2024-12-11 18:16:20|108.06|107.66|108.16|107.76|108.24|107.84|108.06|107.66|12
1733895830000|2024-12-11 05:43:50|104.47|104.07|104.51|104.11|104.51|104.11|104.46|104.06|11
1733940990000|2024-12-11 18:16:30|108.17|107.77|108.16|107.76|108.2|107.8|108.16|107.76|6
1733895840000|2024-12-11 05:44:00|104.5|104.1|104.58|104.18|104.58|104.18|104.5|104.1|8
1733941000000|2024-12-11 18:16:40|108.17|107.77|108.21|107.81|108.22|107.82|108.16|107.76|9
1733895850000|2024-12-11 05:44:10|104.63|104.23|104.67|104.27|104.67|104.27|104.62|104.22|11
1733941010000|2024-12-11 18:16:50|108.23|107.83|108.3|107.9|108.3|107.9|108.23|107.83|7
1733895860000|2024-12-11 05:44:20|104.68|104.28|104.68|104.28|104.68|104.28|104.68|104.28|1
1733941020000|2024-12-11 18:17:00|108.29|107.89|108.25|107.85|108.29|107.89|108.25|107.85|6
1733895870000|2024-12-11 05:44:30|104.69|104.29|104.8|104.4|104.8|104.4|104.69|104.29|9
1733941030000|2024-12-11 18:17:10|108.26|107.86|108.29|107.89|108.3|107.9|108.26|107.86|7
1733895880000|2024-12-11 05:44:40|104.83|104.43|104.84|104.44|104.86|104.46|104.83|104.43|5
1733941040000|2024-12-11 18:17:20|108.3|107.9|108.2|107.8|108.3|107.9|108.19|107.79|6
1733895890000|2024-12-11 05:44:50|104.82|104.42|104.79|104.39|104.82|104.42|104.77|104.37|13
1733941050000|2024-12-11 18:17:30|108.18|107.78|108.11|107.71|108.18|107.78|108.11|107.71|6
1733895900000|2024-12-11 05:45:00|104.82|104.42|104.81|104.41|104.84|104.44|104.77|104.37|11
1733941060000|2024-12-11 18:17:40|108.1|107.7|108.01|107.61|108.1|107.7|108.01|107.61|9
1733895910000|2024-12-11 05:45:10|104.79|104.39|104.75|104.35|104.81|104.41|104.75|104.35|11
1733941070000|2024-12-11 18:17:50|108|107.6|107.91|107.51|108|107.6|107.91|107.51|9
1733895920000|2024-12-11 05:45:20|104.74|104.34|104.78|104.38|104.79|104.39|104.73|104.33|7
1733941080000|2024-12-11 18:18:00|107.92|107.52|108|107.6|108|107.6|107.92|107.52|9
1733895930000|2024-12-11 05:45:30|104.77|104.37|104.69|104.29|104.78|104.38|104.69|104.29|16
1733941090000|2024-12-11 18:18:10|108.01|107.61|108|107.6|108.01|107.61|107.99|107.59|6
1733895940000|2024-12-11 05:45:40|104.67|104.27|104.67|104.27|104.67|104.27|104.66|104.26|3
1733941100000|2024-12-11 18:18:20|107.97|107.57|107.97|107.57|107.97|107.57|107.91|107.51|15
1733895950000|2024-12-11 05:45:50|104.68|104.28|104.63|104.23|104.68|104.28|104.63|104.23|6
1733941110000|2024-12-11 18:18:30|107.98|107.58|108.02|107.62|108.02|107.62|107.98|107.58|5
1733895960000|2024-12-11 05:46:00|104.62|104.22|104.51|104.11|104.62|104.22|104.51|104.11|16
1733941120000|2024-12-11 18:18:40|108.03|107.63|107.98|107.58|108.06|107.66|107.98|107.58|8
1733895970000|2024-12-11 05:46:10|104.5|104.1|104.56|104.16|104.57|104.17|104.46|104.06|11
1733941130000|2024-12-11 18:18:50|107.97|107.57|108.01|107.61|108.02|107.62|107.97|107.57|9
1733895980000|2024-12-11 05:46:20|104.55|104.15|104.61|104.21|104.61|104.21|104.54|104.14|11
1733941140000|2024-12-11 18:19:00|108.02|107.62|108.02|107.62|108.03|107.63|108.02|107.62|3
1733895990000|2024-12-11 05:46:30|104.6|104.2|104.56|104.16|104.61|104.21|104.53|104.13|15
1733941150000|2024-12-11 18:19:10|108.01|107.61|107.98|107.58|108.01|107.61|107.97|107.57|7
1733896000000|2024-12-11 05:46:40|104.57|104.17|104.55|104.15|104.58|104.18|104.53|104.13|11
1733941160000|2024-12-11 18:19:20|107.99|107.59|108.03|107.63|108.05|107.65|107.99|107.59|9
1733896010000|2024-12-11 05:46:50|104.56|104.16|104.53|104.13|104.57|104.17|104.53|104.13|7
1733941170000|2024-12-11 18:19:30|108|107.6|108.01|107.61|108.05|107.65|108|107.6|9
1733896020000|2024-12-11 05:47:00|104.54|104.14|104.57|104.17|104.57|104.17|104.54|104.14|6
1733941180000|2024-12-11 18:19:40|108|107.6|107.97|107.57|108.03|107.63|107.97|107.57|7
1733896030000|2024-12-11 05:47:10|104.56|104.16|104.53|104.13|104.57|104.17|104.52|104.12|11
1733941190000|2024-12-11 18:19:50|107.98|107.58|108.04|107.64|108.05|107.65|107.98|107.58|9
1733896040000|2024-12-11 05:47:20|104.54|104.14|104.54|104.14|104.54|104.14|104.54|104.14|1
1733941200000|2024-12-11 18:20:00|108.05|107.65|108.1|107.7|108.1|107.7|108.05|107.65|5
1733896050000|2024-12-11 05:47:30|104.53|104.13|104.45|104.05|104.53|104.13|104.45|104.05|6
1733941210000|2024-12-11 18:20:10|108.09|107.69|108.05|107.65|108.1|107.7|108.05|107.65|7
1733896060000|2024-12-11 05:47:40|104.44|104.04|104.52|104.12|104.53|104.13|104.44|104.04|11
1733941220000|2024-12-11 18:20:20|108.06|107.66|108.04|107.64|108.06|107.66|107.99|107.59|17
1733896070000|2024-12-11 05:47:50|104.53|104.13|104.52|104.12|104.54|104.14|104.51|104.11|5
1733941230000|2024-12-11 18:20:30|108.05|107.65|108.1|107.7|108.11|107.71|108.05|107.65|11
1733896080000|2024-12-11 05:48:00|104.51|104.11|104.45|104.05|104.51|104.11|104.44|104.04|9
1733941240000|2024-12-11 18:20:40|108.12|107.72|108.11|107.71|108.17|107.77|108.11|107.71|7
1733896090000|2024-12-11 05:48:10|104.46|104.06|104.51|104.11|104.51|104.11|104.45|104.05|8
1733941250000|2024-12-11 18:20:50|108.09|107.69|108.07|107.67|108.09|107.69|108.07|107.67|9
1733896100000|2024-12-11 05:48:20|104.54|104.14|104.61|104.21|104.61|104.21|104.52|104.12|9
1733941260000|2024-12-11 18:21:00|108.08|107.68|107.98|107.58|108.08|107.68|107.98|107.58|12
1733896110000|2024-12-11 05:48:30|104.6|104.2|104.54|104.14|104.6|104.2|104.53|104.13|15
1733941270000|2024-12-11 18:21:10|107.99|107.59|108.01|107.61|108.06|107.66|107.99|107.59|17
1733896120000|2024-12-11 05:48:40|104.55|104.15|104.53|104.13|104.55|104.15|104.53|104.13|5
1733941280000|2024-12-11 18:21:20|107.98|107.58|108.06|107.66|108.06|107.66|107.95|107.55|11
1733896130000|2024-12-11 05:48:50|104.52|104.12|104.49|104.09|104.52|104.12|104.48|104.08|5
1733941290000|2024-12-11 18:21:30|108.05|107.65|108.3|107.9|108.32|107.92|108.05|107.65|6
1733896140000|2024-12-11 05:49:00|104.5|104.1|104.47|104.07|104.51|104.11|104.47|104.07|6
1733941300000|2024-12-11 18:21:40|108.31|107.91|108.29|107.89|108.33|107.93|108.29|107.89|8
1733896150000|2024-12-11 05:49:10|104.43|104.03|104.45|104.05|104.45|104.05|104.41|104.01|8
1733941310000|2024-12-11 18:21:50|108.32|107.92|108.2|107.8|108.32|107.92|108.2|107.8|8
1733896160000|2024-12-11 05:49:20|104.49|104.09|104.5|104.1|104.5|104.1|104.49|104.09|2
1733941320000|2024-12-11 18:22:00|108.21|107.81|108.2|107.8|108.27|107.87|108.18|107.78|16
1733896170000|2024-12-11 05:49:30|104.51|104.11|104.5|104.1|104.52|104.12|104.5|104.1|8
1733941330000|2024-12-11 18:22:10|108.19|107.79|108.19|107.79|108.21|107.81|108.18|107.78|11
1733896180000|2024-12-11 05:49:40|104.51|104.11|104.5|104.1|104.51|104.11|104.5|104.1|2
1733941340000|2024-12-11 18:22:20|108.2|107.8|108.31|107.91|108.31|107.91|108.2|107.8|7
1733896190000|2024-12-11 05:49:50|104.49|104.09|104.44|104.04|104.49|104.09|104.44|104.04|5
1733941350000|2024-12-11 18:22:30|108.3|107.9|108.3|107.9|108.3|107.9|108.29|107.89|3
1733896200000|2024-12-11 05:50:00|104.45|104.05|104.45|104.05|104.45|104.05|104.44|104.04|3
1733941360000|2024-12-11 18:22:40|108.29|107.89|108.25|107.85|108.29|107.89|108.24|107.84|8
1733896210000|2024-12-11 05:50:10|104.44|104.04|104.32|103.92|104.44|104.04|104.32|103.92|16
1733941370000|2024-12-11 18:22:50|108.27|107.87|108.24|107.84|108.27|107.87|108.19|107.79|6
1733896220000|2024-12-11 05:50:20|104.31|103.91|104.36|103.96|104.36|103.96|104.31|103.91|8
1733941380000|2024-12-11 18:23:00|108.22|107.82|108.28|107.88|108.28|107.88|108.19|107.79|7
1733896240000|2024-12-11 05:50:40|104.35|103.95|104.31|103.91|104.35|103.95|104.28|103.88|14
1733941390000|2024-12-11 18:23:10|108.29|107.89|108.33|107.93|108.33|107.93|108.27|107.87|9
1733896250000|2024-12-11 05:50:50|104.32|103.92|104.31|103.91|104.37|103.97|104.31|103.91|13
1733941400000|2024-12-11 18:23:20|108.32|107.92|108.28|107.88|108.32|107.92|108.26|107.86|5
1733896260000|2024-12-11 05:51:00|104.3|103.9|104.31|103.91|104.33|103.93|104.3|103.9|10
1733941410000|2024-12-11 18:23:30|108.25|107.85|108.26|107.86|108.26|107.86|108.22|107.82|6
1733896270000|2024-12-11 05:51:10|104.32|103.92|104.35|103.95|104.35|103.95|104.32|103.92|6
1733941420000|2024-12-11 18:23:40|108.24|107.84|108.18|107.78|108.24|107.84|108.17|107.77|7
1733896280000|2024-12-11 05:51:20|104.37|103.97|104.4|104|104.43|104.03|104.37|103.97|15
1733941430000|2024-12-11 18:23:50|108.14|107.74|108.12|107.72|108.14|107.74|108.1|107.7|7
1733896290000|2024-12-11 05:51:30|104.39|103.99|104.34|103.94|104.39|103.99|104.32|103.92|10
1733941440000|2024-12-11 18:24:00|108.13|107.73|108.22|107.82|108.22|107.82|108.13|107.73|9
1733896300000|2024-12-11 05:51:40|104.35|103.95|104.39|103.99|104.39|103.99|104.35|103.95|6
1733941450000|2024-12-11 18:24:10|108.21|107.81|108.18|107.78|108.23|107.83|108.17|107.77|6
1733896310000|2024-12-11 05:51:50|104.38|103.98|104.42|104.02|104.42|104.02|104.38|103.98|7
1733941460000|2024-12-11 18:24:20|108.16|107.76|108.1|107.7|108.16|107.76|108.1|107.7|9
1733896320000|2024-12-11 05:52:00|104.43|104.03|104.44|104.04|104.45|104.05|104.43|104.03|6
1733941470000|2024-12-11 18:24:30|108.09|107.69|108.09|107.69|108.1|107.7|108.09|107.69|3
1733896330000|2024-12-11 05:52:10|104.45|104.05|104.39|103.99|104.45|104.05|104.38|103.98|6
1733941480000|2024-12-11 18:24:40|108.1|107.7|108.13|107.73|108.16|107.76|108.1|107.7|7
1733896340000|2024-12-11 05:52:20|104.38|103.98|104.41|104.01|104.41|104.01|104.38|103.98|6
1733941490000|2024-12-11 18:24:50|108.1|107.7|108.07|107.67|108.1|107.7|108.06|107.66|5
1733896350000|2024-12-11 05:52:30|104.4|104|104.53|104.13|104.54|104.14|104.39|103.99|7
1733941500000|2024-12-11 18:25:00|108.06|107.66|107.95|107.55|108.06|107.66|107.95|107.55|6
1733896360000|2024-12-11 05:52:40|104.54|104.14|104.5|104.1|104.54|104.14|104.49|104.09|10
1733941510000|2024-12-11 18:25:10|107.94|107.54|107.99|107.59|107.99|107.59|107.92|107.52|6
1733896370000|2024-12-11 05:52:50|104.49|104.09|104.46|104.06|104.49|104.09|104.43|104.03|8
1733941520000|2024-12-11 18:25:20|108|107.6|108.05|107.65|108.11|107.71|108|107.6|10
1733896380000|2024-12-11 05:53:00|104.44|104.04|104.44|104.04|104.45|104.05|104.42|104.02|6
1733941530000|2024-12-11 18:25:30|108.07|107.67|108.11|107.71|108.11|107.71|108.06|107.66|6
1733896390000|2024-12-11 05:53:10|104.42|104.02|104.39|103.99|104.43|104.03|104.39|103.99|11
1733941540000|2024-12-11 18:25:40|108.12|107.72|108.15|107.75|108.15|107.75|108.09|107.69|9
1733896400000|2024-12-11 05:53:20|104.35|103.95|104.38|103.98|104.38|103.98|104.33|103.93|7
1733941550000|2024-12-11 18:25:50|108.17|107.77|108.21|107.81|108.28|107.88|108.17|107.77|10
1733896410000|2024-12-11 05:53:30|104.4|104|104.38|103.98|104.4|104|104.38|103.98|6
1733941560000|2024-12-11 18:26:00|108.2|107.8|108.21|107.81|108.21|107.81|108.19|107.79|5
1733896420000|2024-12-11 05:53:40|104.39|103.99|104.38|103.98|104.39|103.99|104.38|103.98|2
1733941570000|2024-12-11 18:26:10|108.19|107.79|108.2|107.8|108.2|107.8|108.15|107.75|6
1733896430000|2024-12-11 05:53:50|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733941580000|2024-12-11 18:26:20|108.17|107.77|108.21|107.81|108.23|107.83|108.16|107.76|8
1733896440000|2024-12-11 05:54:00|104.32|103.92|104.37|103.97|104.38|103.98|104.32|103.92|7
1733941590000|2024-12-11 18:26:30|108.22|107.82|108.24|107.84|108.24|107.84|108.2|107.8|6
1733896450000|2024-12-11 05:54:10|104.38|103.98|104.37|103.97|104.39|103.99|104.37|103.97|5
1733941600000|2024-12-11 18:26:40|108.26|107.86|108.23|107.83|108.3|107.9|108.23|107.83|9
1733896460000|2024-12-11 05:54:20|104.38|103.98|104.38|103.98|104.38|103.98|104.37|103.97|3
1733941610000|2024-12-11 18:26:50|108.22|107.82|108.21|107.81|108.23|107.83|108.17|107.77|6
1733896470000|2024-12-11 05:54:30|104.37|103.97|104.4|104|104.4|104|104.37|103.97|5
1733941620000|2024-12-11 18:27:00|108.18|107.78|108.18|107.78|108.18|107.78|108.17|107.77|3
1733896480000|2024-12-11 05:54:40|104.38|103.98|104.38|103.98|104.39|103.99|104.37|103.97|5
1733941630000|2024-12-11 18:27:10|108.16|107.76|108.21|107.81|108.21|107.81|108.16|107.76|8
1733896490000|2024-12-11 05:54:50|104.37|103.97|104.37|103.97|104.38|103.98|104.36|103.96|7
1733941640000|2024-12-11 18:27:20|108.23|107.83|108.15|107.75|108.23|107.83|108.15|107.75|6
1733896500000|2024-12-11 05:55:00|104.36|103.96|104.33|103.93|104.37|103.97|104.31|103.91|9
1733941650000|2024-12-11 18:27:30|108.16|107.76|108.2|107.8|108.21|107.81|108.16|107.76|4
1733896510000|2024-12-11 05:55:10|104.34|103.94|104.38|103.98|104.39|103.99|104.34|103.94|12
1733941660000|2024-12-11 18:27:40|108.23|107.83|108.23|107.83|108.23|107.83|108.22|107.82|3
1733896530000|2024-12-11 05:55:30|104.37|103.97|104.38|103.98|104.38|103.98|104.34|103.94|7
1733941670000|2024-12-11 18:27:50|108.24|107.84|108.23|107.83|108.27|107.87|108.23|107.83|4
1733896540000|2024-12-11 05:55:40|104.39|103.99|104.4|104|104.4|104|104.38|103.98|7
1733941680000|2024-12-11 18:28:00|108.2|107.8|108.19|107.79|108.2|107.8|108.17|107.77|8
1733896550000|2024-12-11 05:55:50|104.38|103.98|104.46|104.06|104.46|104.06|104.38|103.98|10
1733941690000|2024-12-11 18:28:10|108.21|107.81|108.26|107.86|108.26|107.86|108.21|107.81|5
1733896560000|2024-12-11 05:56:00|104.47|104.07|104.47|104.07|104.49|104.09|104.47|104.07|8
1733941700000|2024-12-11 18:28:20|108.27|107.87|108.15|107.75|108.28|107.88|108.15|107.75|7
1733896570000|2024-12-11 05:56:10|104.48|104.08|104.43|104.03|104.48|104.08|104.43|104.03|8
1733941710000|2024-12-11 18:28:30|108.17|107.77|108.27|107.87|108.27|107.87|108.17|107.77|5
1733896590000|2024-12-11 05:56:30|104.42|104.02|104.44|104.04|104.44|104.04|104.41|104.01|4
1733941720000|2024-12-11 18:28:40|108.28|107.88|108.33|107.93|108.33|107.93|108.28|107.88|5
1733896600000|2024-12-11 05:56:40|104.41|104.01|104.42|104.02|104.42|104.02|104.4|104|9
1733941730000|2024-12-11 18:28:50|108.36|107.96|108.36|107.96|108.36|107.96|108.36|107.96|1
1733896610000|2024-12-11 05:56:50|104.44|104.04|104.52|104.12|104.52|104.12|104.44|104.04|7
1733896620000|2024-12-11 05:57:00|104.54|104.14|104.43|104.03|104.55|104.15|104.43|104.03|13
1733941740000|2024-12-11 18:29:00|108.34|107.94|108.32|107.92|108.35|107.95|108.31|107.91|9
1733896630000|2024-12-11 05:57:10|104.45|104.05|104.49|104.09|104.5|104.1|104.44|104.04|17
1733941750000|2024-12-11 18:29:10|108.3|107.9|108.19|107.79|108.3|107.9|108.18|107.78|9
1733896640000|2024-12-11 05:57:20|104.5|104.1|104.5|104.1|104.5|104.1|104.49|104.09|3
1733941760000|2024-12-11 18:29:20|108.17|107.77|108.22|107.82|108.22|107.82|108.15|107.75|7
1733896650000|2024-12-11 05:57:30|104.49|104.09|104.5|104.1|104.51|104.11|104.49|104.09|4
1733941770000|2024-12-11 18:29:30|108.2|107.8|108.26|107.86|108.26|107.86|108.2|107.8|5
1733896660000|2024-12-11 05:57:40|104.49|104.09|104.48|104.08|104.49|104.09|104.45|104.05|10
1733941780000|2024-12-11 18:29:40|108.28|107.88|108.26|107.86|108.28|107.88|108.26|107.86|4
1733896670000|2024-12-11 05:57:50|104.47|104.07|104.47|104.07|104.47|104.07|104.47|104.07|1
1733941790000|2024-12-11 18:29:50|108.25|107.85|108.21|107.81|108.25|107.85|108.21|107.81|3
1733896680000|2024-12-11 05:58:00|104.46|104.06|104.41|104.01|104.47|104.07|104.4|104|11
1733941800000|2024-12-11 18:30:00|108.27|107.87|108.28|107.88|108.29|107.89|108.26|107.86|13
1733896690000|2024-12-11 05:58:10|104.4|104|104.4|104|104.41|104.01|104.4|104|3
1733941810000|2024-12-11 18:30:10|108.29|107.89|108.3|107.9|108.36|107.96|108.29|107.89|16
1733896710000|2024-12-11 05:58:30|104.41|104.01|104.4|104|104.41|104.01|104.4|104|2
1733941820000|2024-12-11 18:30:20|108.27|107.87|108.29|107.89|108.29|107.89|108.26|107.86|7
1733896730000|2024-12-11 05:58:50|104.39|103.99|104.34|103.94|104.39|103.99|104.33|103.93|3
1733941830000|2024-12-11 18:30:30|108.3|107.9|108.3|107.9|108.3|107.9|108.29|107.89|3
1733896740000|2024-12-11 05:59:00|104.33|103.93|104.32|103.92|104.34|103.94|104.31|103.91|8
1733941840000|2024-12-11 18:30:40|108.29|107.89|108.27|107.87|108.3|107.9|108.24|107.84|14
1733896750000|2024-12-11 05:59:10|104.31|103.91|104.33|103.93|104.33|103.93|104.31|103.91|3
1733941850000|2024-12-11 18:30:50|108.26|107.86|108.21|107.81|108.26|107.86|108.19|107.79|3
1733896760000|2024-12-11 05:59:20|104.35|103.95|104.36|103.96|104.36|103.96|104.35|103.95|2
1733941860000|2024-12-11 18:31:00|108.22|107.82|108.22|107.82|108.25|107.85|108.2|107.8|16
1733896770000|2024-12-11 05:59:30|104.35|103.95|104.34|103.94|104.35|103.95|104.34|103.94|2
1733941870000|2024-12-11 18:31:10|108.23|107.83|108.18|107.78|108.25|107.85|108.18|107.78|21
1733896780000|2024-12-11 05:59:40|104.33|103.93|104.32|103.92|104.33|103.93|104.32|103.92|2
1733941880000|2024-12-11 18:31:20|108.19|107.79|108.25|107.85|108.25|107.85|108.19|107.79|5
1733896790000|2024-12-11 05:59:50|104.3|103.9|104.33|103.93|104.33|103.93|104.29|103.89|9
1733941890000|2024-12-11 18:31:30|108.28|107.88|108.3|107.9|108.35|107.95|108.28|107.88|12
1733896800000|2024-12-11 06:00:00|104.31|103.91|104.28|103.88|104.33|103.93|104.28|103.88|12
1733941900000|2024-12-11 18:31:40|108.31|107.91|108.35|107.95|108.37|107.97|108.31|107.91|18
1733896810000|2024-12-11 06:00:10|104.22|103.82|104.27|103.87|104.27|103.87|104.22|103.82|5
1733941910000|2024-12-11 18:31:50|108.34|107.94|108.37|107.97|108.37|107.97|108.28|107.88|9
1733896830000|2024-12-11 06:00:30|104.26|103.86|104.27|103.87|104.27|103.87|104.24|103.84|12
1733941920000|2024-12-11 18:32:00|108.36|107.96|108.29|107.89|108.36|107.96|108.28|107.88|13
1733896840000|2024-12-11 06:00:40|104.28|103.88|104.17|103.77|104.28|103.88|104.16|103.76|14
1733941930000|2024-12-11 18:32:10|108.28|107.88|108.39|107.99|108.4|108|108.28|107.88|10
1733896850000|2024-12-11 06:00:50|104.18|103.78|104.24|103.84|104.24|103.84|104.17|103.77|8
1733941940000|2024-12-11 18:32:20|108.4|108|108.5|108.1|108.51|108.11|108.4|108|16
1733896860000|2024-12-11 06:01:00|104.23|103.83|104.21|103.81|104.25|103.85|104.21|103.81|14
1733941950000|2024-12-11 18:32:30|108.48|108.08|108.43|108.03|108.5|108.1|108.43|108.03|12
1733896870000|2024-12-11 06:01:10|104.17|103.77|104.12|103.72|104.18|103.78|104.11|103.71|9
1733941960000|2024-12-11 18:32:40|108.39|107.99|108.39|107.99|108.4|108|108.38|107.98|5
1733896880000|2024-12-11 06:01:20|104.13|103.73|104.2|103.8|104.21|103.81|104.12|103.72|8
1733941970000|2024-12-11 18:32:50|108.4|108|108.47|108.07|108.47|108.07|108.4|108|7
1733896890000|2024-12-11 06:01:30|104.19|103.79|104.11|103.71|104.19|103.79|104.1|103.7|6
1733941980000|2024-12-11 18:33:00|108.48|108.08|108.4|108|108.48|108.08|108.4|108|11
1733896900000|2024-12-11 06:01:40|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|7
1733941990000|2024-12-11 18:33:10|108.37|107.97|108.38|107.98|108.38|107.98|108.37|107.97|4
1733896910000|2024-12-11 06:01:50|104.07|103.67|103.94|103.54|104.07|103.67|103.94|103.54|9
1733942000000|2024-12-11 18:33:20|108.37|107.97|108.38|107.98|108.39|107.99|108.37|107.97|4
1733896920000|2024-12-11 06:02:00|103.93|103.53|103.88|103.48|103.94|103.54|103.87|103.47|11
1733942010000|2024-12-11 18:33:30|108.39|107.99|108.43|108.03|108.43|108.03|108.39|107.99|4
1733896930000|2024-12-11 06:02:10|103.85|103.45|103.9|103.5|103.9|103.5|103.81|103.41|13
1733942020000|2024-12-11 18:33:40|108.44|108.04|108.46|108.06|108.47|108.07|108.44|108.04|6
1733896940000|2024-12-11 06:02:20|103.91|103.51|103.92|103.52|103.93|103.53|103.91|103.51|10
1733942030000|2024-12-11 18:33:50|108.45|108.05|108.46|108.06|108.47|108.07|108.45|108.05|10
1733896950000|2024-12-11 06:02:30|103.93|103.53|103.93|103.53|103.96|103.56|103.92|103.52|10
1733942040000|2024-12-11 18:34:00|108.45|108.05|108.39|107.99|108.45|108.05|108.37|107.97|11
1733896960000|2024-12-11 06:02:40|103.94|103.54|103.97|103.57|103.97|103.57|103.94|103.54|7
1733942050000|2024-12-11 18:34:10|108.36|107.96|108.37|107.97|108.4|108|108.36|107.96|16
1733896970000|2024-12-11 06:02:50|103.98|103.58|104.02|103.62|104.04|103.64|103.98|103.58|7
1733942060000|2024-12-11 18:34:20|108.39|107.99|108.38|107.98|108.39|107.99|108.35|107.95|11
1733896980000|2024-12-11 06:03:00|104.01|103.61|104.01|103.61|104.04|103.64|104|103.6|14
1733942070000|2024-12-11 18:34:30|108.37|107.97|108.3|107.9|108.38|107.98|108.27|107.87|8
1733896990000|2024-12-11 06:03:10|104|103.6|103.97|103.57|104.01|103.61|103.96|103.56|8
1733942080000|2024-12-11 18:34:40|108.29|107.89|108.2|107.8|108.29|107.89|108.2|107.8|11
1733897000000|2024-12-11 06:03:20|103.96|103.56|103.98|103.58|103.98|103.58|103.93|103.53|8
1733942090000|2024-12-11 18:34:50|108.21|107.81|108.22|107.82|108.25|107.85|108.2|107.8|15
1733897010000|2024-12-11 06:03:30|103.99|103.59|103.99|103.59|103.99|103.59|103.99|103.59|1
1733942100000|2024-12-11 18:35:00|108.23|107.83|108.28|107.88|108.31|107.91|108.23|107.83|13
1733897030000|2024-12-11 06:03:50|103.98|103.58|103.94|103.54|103.98|103.58|103.94|103.54|9
1733942110000|2024-12-11 18:35:10|108.29|107.89|108.31|107.91|108.31|107.91|108.26|107.86|12
1733897040000|2024-12-11 06:04:00|103.95|103.55|103.97|103.57|103.97|103.57|103.94|103.54|6
1733942120000|2024-12-11 18:35:20|108.29|107.89|108.41|108.01|108.41|108.01|108.29|107.89|12
1733897050000|2024-12-11 06:04:10|103.98|103.58|104.02|103.62|104.02|103.62|103.98|103.58|3
1733942130000|2024-12-11 18:35:30|108.37|107.97|108.39|107.99|108.4|108|108.37|107.97|14
1733897060000|2024-12-11 06:04:20|104.03|103.63|104.03|103.63|104.03|103.63|104.03|103.63|1
1733942140000|2024-12-11 18:35:40|108.4|108|108.46|108.06|108.46|108.06|108.39|107.99|9
1733897070000|2024-12-11 06:04:30|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733942150000|2024-12-11 18:35:50|108.45|108.05|108.4|108|108.45|108.05|108.4|108|4
1733897080000|2024-12-11 06:04:40|104.02|103.62|104.01|103.61|104.02|103.62|104.01|103.61|2
1733942160000|2024-12-11 18:36:00|108.39|107.99|108.35|107.95|108.39|107.99|108.34|107.94|6
1733897090000|2024-12-11 06:04:50|104.02|103.62|104.22|103.82|104.22|103.82|104.02|103.62|8
1733942170000|2024-12-11 18:36:10|108.38|107.98|108.38|107.98|108.39|107.99|108.37|107.97|7
1733897100000|2024-12-11 06:05:00|104.2|103.8|104.16|103.76|104.21|103.81|104.14|103.74|14
1733942180000|2024-12-11 18:36:20|108.39|107.99|108.37|107.97|108.4|108|108.37|107.97|6
1733897110000|2024-12-11 06:05:10|104.15|103.75|104.17|103.77|104.17|103.77|104.14|103.74|6
1733897120000|2024-12-11 06:05:20|104.18|103.78|104.19|103.79|104.19|103.79|104.18|103.78|2
1733942190000|2024-12-11 18:36:30|108.38|107.98|108.36|107.96|108.38|107.98|108.36|107.96|7
1733897140000|2024-12-11 06:05:40|104.18|103.78|104.1|103.7|104.18|103.78|104.1|103.7|11
1733942200000|2024-12-11 18:36:40|108.37|107.97|108.4|108|108.4|108|108.36|107.96|5
1733897150000|2024-12-11 06:05:50|104.11|103.71|104.13|103.73|104.14|103.74|104.11|103.71|9
1733942220000|2024-12-11 18:37:00|108.41|108.01|108.56|108.16|108.56|108.16|108.41|108.01|11
1733897160000|2024-12-11 06:06:00|104.14|103.74|104.15|103.75|104.15|103.75|104.13|103.73|9
1733942230000|2024-12-11 18:37:10|108.55|108.15|108.59|108.19|108.59|108.19|108.55|108.15|6
1733897170000|2024-12-11 06:06:10|104.16|103.76|104.18|103.78|104.18|103.78|104.16|103.76|2
1733942240000|2024-12-11 18:37:20|108.58|108.18|108.57|108.17|108.58|108.18|108.56|108.16|6
1733897180000|2024-12-11 06:06:20|104.17|103.77|104.18|103.78|104.18|103.78|104.16|103.76|6
1733942250000|2024-12-11 18:37:30|108.56|108.16|108.56|108.16|108.57|108.17|108.52|108.12|14
1733897190000|2024-12-11 06:06:30|104.17|103.77|104.23|103.83|104.24|103.84|104.17|103.77|6
1733942260000|2024-12-11 18:37:40|108.57|108.17|108.56|108.16|108.57|108.17|108.56|108.16|2
1733897200000|2024-12-11 06:06:40|104.24|103.84|104.31|103.91|104.32|103.92|104.23|103.83|7
1733942270000|2024-12-11 18:37:50|108.55|108.15|108.58|108.18|108.58|108.18|108.55|108.15|5
1733897210000|2024-12-11 06:06:50|104.3|103.9|104.32|103.92|104.34|103.94|104.3|103.9|11
1733942280000|2024-12-11 18:38:00|108.59|108.19|108.69|108.29|108.7|108.3|108.58|108.18|11
1733897220000|2024-12-11 06:07:00|104.33|103.93|104.34|103.94|104.34|103.94|104.33|103.93|2
1733942290000|2024-12-11 18:38:10|108.7|108.3|108.71|108.31|108.81|108.41|108.7|108.3|20
1733897230000|2024-12-11 06:07:10|104.31|103.91|104.23|103.83|104.32|103.92|104.23|103.83|13
1733942300000|2024-12-11 18:38:20|108.72|108.32|108.7|108.3|108.73|108.33|108.68|108.28|11
1733897240000|2024-12-11 06:07:20|104.22|103.82|104.23|103.83|104.23|103.83|104.19|103.79|7
1733942310000|2024-12-11 18:38:30|108.69|108.29|108.75|108.35|108.78|108.38|108.64|108.24|13
1733897250000|2024-12-11 06:07:30|104.21|103.81|104.21|103.81|104.22|103.82|104.2|103.8|4
1733942320000|2024-12-11 18:38:40|108.73|108.33|108.67|108.27|108.74|108.34|108.66|108.26|13
1733897260000|2024-12-11 06:07:40|104.22|103.82|104.27|103.87|104.27|103.87|104.22|103.82|5
1733897270000|2024-12-11 06:07:50|104.29|103.89|104.29|103.89|104.3|103.9|104.27|103.87|8
1733897280000|2024-12-11 06:08:00|104.3|103.9|104.34|103.94|104.34|103.94|104.3|103.9|4
1733897290000|2024-12-11 06:08:10|104.38|103.98|104.32|103.92|104.39|103.99|104.32|103.92|10
1733942330000|2024-12-11 18:38:50|108.66|108.26|108.69|108.29|108.69|108.29|108.66|108.26|5
1733897300000|2024-12-11 06:08:20|104.31|103.91|104.22|103.82|104.31|103.91|104.21|103.81|13
1733897310000|2024-12-11 06:08:30|104.23|103.83|104.29|103.89|104.29|103.89|104.23|103.83|3
1733942340000|2024-12-11 18:39:00|108.74|108.34|108.71|108.31|108.76|108.36|108.69|108.29|11
1733897320000|2024-12-11 06:08:40|104.3|103.9|104.32|103.92|104.32|103.92|104.29|103.89|6
1733942350000|2024-12-11 18:39:10|108.7|108.3|108.67|108.27|108.7|108.3|108.66|108.26|5
1733897330000|2024-12-11 06:08:50|104.29|103.89|104.27|103.87|104.3|103.9|104.25|103.85|7
1733942360000|2024-12-11 18:39:20|108.68|108.28|108.71|108.31|108.71|108.31|108.68|108.28|3
1733897340000|2024-12-11 06:09:00|104.25|103.85|104.25|103.85|104.25|103.85|104.24|103.84|7
1733942370000|2024-12-11 18:39:30|108.72|108.32|108.75|108.35|108.76|108.36|108.72|108.32|5
1733897350000|2024-12-11 06:09:10|104.23|103.83|104.29|103.89|104.29|103.89|104.22|103.82|9
1733942380000|2024-12-11 18:39:40|108.73|108.33|108.64|108.24|108.74|108.34|108.63|108.23|8
1733897360000|2024-12-11 06:09:20|104.3|103.9|104.32|103.92|104.32|103.92|104.29|103.89|5
1733942390000|2024-12-11 18:39:50|108.65|108.25|108.68|108.28|108.68|108.28|108.64|108.24|6
1733897370000|2024-12-11 06:09:30|104.33|103.93|104.32|103.92|104.35|103.95|104.3|103.9|7
1733942400000|2024-12-11 18:40:00|108.69|108.29|108.68|108.28|108.7|108.3|108.68|108.28|6
1733897380000|2024-12-11 06:09:40|104.33|103.93|104.3|103.9|104.33|103.93|104.3|103.9|4
1733942410000|2024-12-11 18:40:10|108.65|108.25|108.57|108.17|108.66|108.26|108.56|108.16|10
1733897400000|2024-12-11 06:10:00|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|3
1733942420000|2024-12-11 18:40:20|108.55|108.15|108.54|108.14|108.56|108.16|108.51|108.11|8
1733897410000|2024-12-11 06:10:10|104.3|103.9|104.34|103.94|104.34|103.94|104.3|103.9|12
1733942430000|2024-12-11 18:40:30|108.55|108.15|108.55|108.15|108.56|108.16|108.55|108.15|3
1733897420000|2024-12-11 06:10:20|104.36|103.96|104.39|103.99|104.39|103.99|104.36|103.96|6
1733942440000|2024-12-11 18:40:40|108.54|108.14|108.56|108.16|108.57|108.17|108.49|108.09|10
1733897430000|2024-12-11 06:10:30|104.42|104.02|104.61|104.21|104.62|104.22|104.42|104.02|9
1733942450000|2024-12-11 18:40:50|108.55|108.15|108.5|108.1|108.55|108.15|108.49|108.09|7
1733897440000|2024-12-11 06:10:40|104.63|104.23|104.63|104.23|104.64|104.24|104.63|104.23|3
1733942460000|2024-12-11 18:41:00|108.49|108.09|108.48|108.08|108.49|108.09|108.47|108.07|3
1733897450000|2024-12-11 06:10:50|104.64|104.24|104.63|104.23|104.68|104.28|104.63|104.23|7
1733942470000|2024-12-11 18:41:10|108.49|108.09|108.54|108.14|108.54|108.14|108.49|108.09|9
1733897460000|2024-12-11 06:11:00|104.64|104.24|104.65|104.25|104.66|104.26|104.64|104.24|4
1733942480000|2024-12-11 18:41:20|108.53|108.13|108.45|108.05|108.53|108.13|108.44|108.04|13
1733897470000|2024-12-11 06:11:10|104.63|104.23|104.52|104.12|104.64|104.24|104.49|104.09|10
1733942490000|2024-12-11 18:41:30|108.46|108.06|108.45|108.05|108.46|108.06|108.45|108.05|8
1733897480000|2024-12-11 06:11:20|104.5|104.1|104.49|104.09|104.5|104.1|104.47|104.07|7
1733942500000|2024-12-11 18:41:40|108.43|108.03|108.38|107.98|108.43|108.03|108.37|107.97|3
1733897490000|2024-12-11 06:11:30|104.5|104.1|104.48|104.08|104.52|104.12|104.47|104.07|11
1733942510000|2024-12-11 18:41:50|108.37|107.97|108.39|107.99|108.4|108|108.37|107.97|6
1733897500000|2024-12-11 06:11:40|104.49|104.09|104.44|104.04|104.49|104.09|104.43|104.03|14
1733942520000|2024-12-11 18:42:00|108.4|108|108.47|108.07|108.47|108.07|108.4|108|5
1733897510000|2024-12-11 06:11:50|104.42|104.02|104.41|104.01|104.42|104.02|104.4|104|4
1733942530000|2024-12-11 18:42:10|108.48|108.08|108.46|108.06|108.48|108.08|108.46|108.06|7
1733897520000|2024-12-11 06:12:00|104.42|104.02|104.43|104.03|104.43|104.03|104.4|104|7
1733942540000|2024-12-11 18:42:20|108.45|108.05|108.45|108.05|108.46|108.06|108.45|108.05|3
1733897530000|2024-12-11 06:12:10|104.45|104.05|104.5|104.1|104.5|104.1|104.45|104.05|5
1733942550000|2024-12-11 18:42:30|108.46|108.06|108.47|108.07|108.47|108.07|108.46|108.06|2
1733897540000|2024-12-11 06:12:20|104.51|104.11|104.51|104.11|104.52|104.12|104.51|104.11|5
1733942560000|2024-12-11 18:42:40|108.49|108.09|108.49|108.09|108.49|108.09|108.49|108.09|1
1733897550000|2024-12-11 06:12:30|104.49|104.09|104.5|104.1|104.51|104.11|104.49|104.09|6
1733942570000|2024-12-11 18:42:50|108.5|108.1|108.5|108.1|108.51|108.11|108.5|108.1|3
1733897560000|2024-12-11 06:12:40|104.51|104.11|104.51|104.11|104.52|104.12|104.5|104.1|8
1733942580000|2024-12-11 18:43:00|108.51|108.11|108.49|108.09|108.56|108.16|108.47|108.07|11
1733897570000|2024-12-11 06:12:50|104.53|104.13|104.51|104.11|104.53|104.13|104.5|104.1|3
1733942590000|2024-12-11 18:43:10|108.5|108.1|108.49|108.09|108.5|108.1|108.48|108.08|8
1733897580000|2024-12-11 06:13:00|104.5|104.1|104.5|104.1|104.5|104.1|104.47|104.07|11
1733942600000|2024-12-11 18:43:20|108.48|108.08|108.49|108.09|108.5|108.1|108.48|108.08|4
1733897590000|2024-12-11 06:13:10|104.48|104.08|104.48|104.08|104.49|104.09|104.48|104.08|3
1733942610000|2024-12-11 18:43:30|108.5|108.1|108.5|108.1|108.5|108.1|108.49|108.09|5
1733897600000|2024-12-11 06:13:20|104.46|104.06|104.48|104.08|104.49|104.09|104.46|104.06|4
1733942620000|2024-12-11 18:43:40|108.49|108.09|108.49|108.09|108.5|108.1|108.48|108.08|5
1733897610000|2024-12-11 06:13:30|104.49|104.09|104.52|104.12|104.52|104.12|104.49|104.09|6
1733942630000|2024-12-11 18:43:50|108.5|108.1|108.56|108.16|108.57|108.17|108.49|108.09|13
1733897620000|2024-12-11 06:13:40|104.51|104.11|104.59|104.19|104.59|104.19|104.51|104.11|5
1733942640000|2024-12-11 18:44:00|108.57|108.17|108.57|108.17|108.57|108.17|108.56|108.16|3
1733897630000|2024-12-11 06:13:50|104.64|104.24|104.64|104.24|104.64|104.24|104.64|104.24|1
1733942650000|2024-12-11 18:44:10|108.58|108.18|108.58|108.18|108.61|108.21|108.57|108.17|10
1733897640000|2024-12-11 06:14:00|104.65|104.25|104.68|104.28|104.69|104.29|104.65|104.25|6
1733942660000|2024-12-11 18:44:20|108.57|108.17|108.58|108.18|108.59|108.19|108.57|108.17|4
1733897650000|2024-12-11 06:14:10|104.69|104.29|104.73|104.33|104.77|104.37|104.68|104.28|14
1733942670000|2024-12-11 18:44:30|108.57|108.17|108.59|108.19|108.6|108.2|108.57|108.17|4
1733897660000|2024-12-11 06:14:20|104.74|104.34|104.75|104.35|104.75|104.35|104.74|104.34|2
1733942680000|2024-12-11 18:44:40|108.6|108.2|108.61|108.21|108.62|108.22|108.59|108.19|11
1733897690000|2024-12-11 06:14:50|104.72|104.32|104.7|104.3|104.72|104.32|104.69|104.29|7
1733942690000|2024-12-11 18:44:50|108.62|108.22|108.65|108.25|108.65|108.25|108.61|108.21|5
1733897700000|2024-12-11 06:15:00|104.71|104.31|104.75|104.35|104.82|104.42|104.71|104.31|12
1733942700000|2024-12-11 18:45:00|108.56|108.16|108.66|108.26|108.66|108.26|108.56|108.16|4
1733897710000|2024-12-11 06:15:10|104.74|104.34|104.59|104.19|104.74|104.34|104.58|104.18|12
1733942710000|2024-12-11 18:45:10|108.62|108.22|108.55|108.15|108.62|108.22|108.55|108.15|10
1733897720000|2024-12-11 06:15:20|104.57|104.17|104.56|104.16|104.57|104.17|104.51|104.11|12
1733942720000|2024-12-11 18:45:20|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|3
1733897730000|2024-12-11 06:15:30|104.57|104.17|104.63|104.23|104.64|104.24|104.56|104.16|13
1733942730000|2024-12-11 18:45:30|108.6|108.2|108.59|108.19|108.61|108.21|108.58|108.18|6
1733897740000|2024-12-11 06:15:40|104.65|104.25|104.65|104.25|104.66|104.26|104.61|104.21|6
1733942740000|2024-12-11 18:45:40|108.58|108.18|108.59|108.19|108.6|108.2|108.58|108.18|7
1733897750000|2024-12-11 06:15:50|104.66|104.26|104.65|104.25|104.72|104.32|104.65|104.25|8
1733942750000|2024-12-11 18:45:50|108.6|108.2|108.6|108.2|108.61|108.21|108.58|108.18|11
1733897760000|2024-12-11 06:16:00|104.66|104.26|104.59|104.19|104.66|104.26|104.58|104.18|12
1733942760000|2024-12-11 18:46:00|108.61|108.21|108.61|108.21|108.63|108.23|108.6|108.2|8
1733897770000|2024-12-11 06:16:10|104.57|104.17|104.54|104.14|104.59|104.19|104.54|104.14|17
1733942770000|2024-12-11 18:46:10|108.6|108.2|108.56|108.16|108.6|108.2|108.56|108.16|5
1733897780000|2024-12-11 06:16:20|104.52|104.12|104.47|104.07|104.52|104.12|104.47|104.07|4
1733942780000|2024-12-11 18:46:20|108.54|108.14|108.55|108.15|108.55|108.15|108.51|108.11|6
1733897790000|2024-12-11 06:16:30|104.48|104.08|104.45|104.05|104.5|104.1|104.44|104.04|8
1733942790000|2024-12-11 18:46:30|108.58|108.18|108.6|108.2|108.6|108.2|108.57|108.17|6
1733897800000|2024-12-11 06:16:40|104.44|104.04|104.39|103.99|104.46|104.06|104.39|103.99|10
1733942800000|2024-12-11 18:46:40|108.59|108.19|108.59|108.19|108.59|108.19|108.59|108.19|1
1733897810000|2024-12-11 06:16:50|104.41|104.01|104.41|104.01|104.42|104.02|104.4|104|5
1733942820000|2024-12-11 18:47:00|108.6|108.2|108.59|108.19|108.6|108.2|108.58|108.18|4
1733897820000|2024-12-11 06:17:00|104.42|104.02|104.38|103.98|104.42|104.02|104.38|103.98|10
1733942830000|2024-12-11 18:47:10|108.6|108.2|108.61|108.21|108.61|108.21|108.59|108.19|4
1733897830000|2024-12-11 06:17:10|104.39|103.99|104.31|103.91|104.39|103.99|104.3|103.9|11
1733942840000|2024-12-11 18:47:20|108.62|108.22|108.66|108.26|108.67|108.27|108.62|108.22|4
1733897840000|2024-12-11 06:17:20|104.29|103.89|104.31|103.91|104.31|103.91|104.24|103.84|9
1733942850000|2024-12-11 18:47:30|108.68|108.28|108.68|108.28|108.68|108.28|108.68|108.28|1
1733897850000|2024-12-11 06:17:30|104.29|103.89|104.29|103.89|104.3|103.9|104.29|103.89|5
1733942860000|2024-12-11 18:47:40|108.69|108.29|108.71|108.31|108.72|108.32|108.69|108.29|3
1733897860000|2024-12-11 06:17:40|104.3|103.9|104.31|103.91|104.32|103.92|104.29|103.89|6
1733942870000|2024-12-11 18:47:50|108.69|108.29|108.69|108.29|108.7|108.3|108.69|108.29|3
1733897870000|2024-12-11 06:17:50|104.3|103.9|104.22|103.82|104.3|103.9|104.22|103.82|4
1733942880000|2024-12-11 18:48:00|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|4
1733897880000|2024-12-11 06:18:00|104.23|103.83|104.26|103.86|104.26|103.86|104.22|103.82|9
1733942890000|2024-12-11 18:48:10|108.7|108.3|108.69|108.29|108.7|108.3|108.69|108.29|2
1733897890000|2024-12-11 06:18:10|104.27|103.87|104.29|103.89|104.29|103.89|104.25|103.85|9
1733942900000|2024-12-11 18:48:20|108.67|108.27|108.67|108.27|108.67|108.27|108.64|108.24|5
1733897900000|2024-12-11 06:18:20|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733942910000|2024-12-11 18:48:30|108.68|108.28|108.75|108.35|108.75|108.35|108.68|108.28|7
1733897910000|2024-12-11 06:18:30|104.3|103.9|104.25|103.85|104.3|103.9|104.24|103.84|5
1733942920000|2024-12-11 18:48:40|108.73|108.33|108.75|108.35|108.75|108.35|108.73|108.33|3
1733897920000|2024-12-11 06:18:40|104.23|103.83|104.31|103.91|104.31|103.91|104.21|103.81|8
1733942930000|2024-12-11 18:48:50|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|2
1733897930000|2024-12-11 06:18:50|104.33|103.93|104.29|103.89|104.33|103.93|104.29|103.89|6
1733942940000|2024-12-11 18:49:00|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|4
1733897940000|2024-12-11 06:19:00|104.36|103.96|104.36|103.96|104.37|103.97|104.33|103.93|9
1733942950000|2024-12-11 18:49:10|108.74|108.34|108.73|108.33|108.76|108.36|108.73|108.33|6
1733897950000|2024-12-11 06:19:10|104.34|103.94|104.33|103.93|104.34|103.94|104.29|103.89|9
1733942960000|2024-12-11 18:49:20|108.72|108.32|108.73|108.33|108.73|108.33|108.72|108.32|2
1733897960000|2024-12-11 06:19:20|104.3|103.9|104.3|103.9|104.3|103.9|104.27|103.87|7
1733942970000|2024-12-11 18:49:30|108.74|108.34|108.82|108.42|108.83|108.43|108.74|108.34|8
1733897970000|2024-12-11 06:19:30|104.35|103.95|104.33|103.93|104.35|103.95|104.31|103.91|7
1733942980000|2024-12-11 18:49:40|108.81|108.41|108.84|108.44|108.84|108.44|108.81|108.41|3
1733897980000|2024-12-11 06:19:40|104.34|103.94|104.39|103.99|104.39|103.99|104.34|103.94|6
1733942990000|2024-12-11 18:49:50|108.83|108.43|108.79|108.39|108.83|108.43|108.79|108.39|4
1733897990000|2024-12-11 06:19:50|104.38|103.98|104.36|103.96|104.38|103.98|104.36|103.96|2
1733943000000|2024-12-11 18:50:00|108.78|108.38|108.77|108.37|108.78|108.38|108.77|108.37|2
1733898000000|2024-12-11 06:20:00|104.33|103.93|104.28|103.88|104.33|103.93|104.24|103.84|7
1733943010000|2024-12-11 18:50:10|108.78|108.38|108.7|108.3|108.79|108.39|108.7|108.3|5
1733898010000|2024-12-11 06:20:10|104.27|103.87|104.28|103.88|104.28|103.88|104.27|103.87|4
1733943020000|2024-12-11 18:50:20|108.71|108.31|108.71|108.31|108.71|108.31|108.7|108.3|5
1733898020000|2024-12-11 06:20:20|104.27|103.87|104.27|103.87|104.27|103.87|104.27|103.87|1
1733943030000|2024-12-11 18:50:30|108.7|108.3|108.73|108.33|108.75|108.35|108.7|108.3|6
1733898030000|2024-12-11 06:20:30|104.26|103.86|104.24|103.84|104.26|103.86|104.19|103.79|7
1733943040000|2024-12-11 18:50:40|108.74|108.34|108.73|108.33|108.76|108.36|108.73|108.33|7
1733898040000|2024-12-11 06:20:40|104.25|103.85|104.26|103.86|104.26|103.86|104.24|103.84|3
1733943050000|2024-12-11 18:50:50|108.72|108.32|108.74|108.34|108.74|108.34|108.7|108.3|6
1733898050000|2024-12-11 06:20:50|104.25|103.85|104.2|103.8|104.25|103.85|104.2|103.8|4
1733943060000|2024-12-11 18:51:00|108.73|108.33|108.48|108.08|108.73|108.33|108.46|108.06|11
1733898060000|2024-12-11 06:21:00|104.21|103.81|104.19|103.79|104.22|103.82|104.19|103.79|5
1733943070000|2024-12-11 18:51:10|108.5|108.1|108.54|108.14|108.57|108.17|108.5|108.1|9
1733898070000|2024-12-11 06:21:10|104.18|103.78|104.09|103.69|104.18|103.78|104.08|103.68|7
1733943080000|2024-12-11 18:51:20|108.55|108.15|108.49|108.09|108.55|108.15|108.47|108.07|12
1733898080000|2024-12-11 06:21:20|104.12|103.72|104.15|103.75|104.15|103.75|104.12|103.72|7
1733943090000|2024-12-11 18:51:30|108.5|108.1|108.47|108.07|108.5|108.1|108.47|108.07|8
1733898090000|2024-12-11 06:21:30|104.14|103.74|104.15|103.75|104.18|103.78|104.13|103.73|8
1733943100000|2024-12-11 18:51:40|108.48|108.08|108.37|107.97|108.48|108.08|108.37|107.97|6
1733898100000|2024-12-11 06:21:40|104.13|103.73|104.16|103.76|104.16|103.76|104.12|103.72|7
1733943110000|2024-12-11 18:51:50|108.38|107.98|108.49|108.09|108.49|108.09|108.38|107.98|12
1733898110000|2024-12-11 06:21:50|104.17|103.77|104.17|103.77|104.17|103.77|104.16|103.76|3
1733943120000|2024-12-11 18:52:00|108.48|108.08|108.49|108.09|108.51|108.11|108.48|108.08|10
1733898130000|2024-12-11 06:22:10|104.18|103.78|104.24|103.84|104.27|103.87|104.18|103.78|8
1733943130000|2024-12-11 18:52:10|108.5|108.1|108.48|108.08|108.53|108.13|108.48|108.08|6
1733898140000|2024-12-11 06:22:20|104.25|103.85|104.37|103.97|104.37|103.97|104.23|103.83|10
1733943140000|2024-12-11 18:52:20|108.47|108.07|108.38|107.98|108.47|108.07|108.37|107.97|9
1733898150000|2024-12-11 06:22:30|104.39|103.99|104.52|104.12|104.53|104.13|104.39|103.99|10
1733943150000|2024-12-11 18:52:30|108.39|107.99|108.42|108.02|108.42|108.02|108.39|107.99|13
1733898160000|2024-12-11 06:22:40|104.55|104.15|104.49|104.09|104.56|104.16|104.49|104.09|6
1733943160000|2024-12-11 18:52:40|108.41|108.01|108.38|107.98|108.41|108.01|108.38|107.98|3
1733898170000|2024-12-11 06:22:50|104.5|104.1|104.53|104.13|104.59|104.19|104.5|104.1|8
1733943170000|2024-12-11 18:52:50|108.37|107.97|108.32|107.92|108.37|107.97|108.32|107.92|4
1733898180000|2024-12-11 06:23:00|104.52|104.12|104.52|104.12|104.52|104.12|104.52|104.12|1
1733943180000|2024-12-11 18:53:00|108.29|107.89|108.31|107.91|108.31|107.91|108.29|107.89|2
1733898190000|2024-12-11 06:23:10|104.44|104.04|104.38|103.98|104.44|104.04|104.35|103.95|6
1733943190000|2024-12-11 18:53:10|108.29|107.89|108.3|107.9|108.31|107.91|108.29|107.89|12
1733898200000|2024-12-11 06:23:20|104.37|103.97|104.37|103.97|104.38|103.98|104.32|103.92|12
1733943200000|2024-12-11 18:53:20|108.29|107.89|108.3|107.9|108.3|107.9|108.29|107.89|2
1733898210000|2024-12-11 06:23:30|104.36|103.96|104.32|103.92|104.36|103.96|104.32|103.92|3
1733943210000|2024-12-11 18:53:30|108.31|107.91|108.35|107.95|108.35|107.95|108.3|107.9|8
1733898220000|2024-12-11 06:23:40|104.31|103.91|104.35|103.95|104.35|103.95|104.31|103.91|5
1733943220000|2024-12-11 18:53:40|108.34|107.94|108.35|107.95|108.36|107.96|108.34|107.94|4
1733898230000|2024-12-11 06:23:50|104.36|103.96|104.38|103.98|104.38|103.98|104.36|103.96|3
1733943230000|2024-12-11 18:53:50|108.36|107.96|108.35|107.95|108.36|107.96|108.35|107.95|2
1733898240000|2024-12-11 06:24:00|104.37|103.97|104.33|103.93|104.37|103.97|104.31|103.91|6
1733943240000|2024-12-11 18:54:00|108.34|107.94|108.23|107.83|108.34|107.94|108.23|107.83|11
1733898250000|2024-12-11 06:24:10|104.35|103.95|104.32|103.92|104.35|103.95|104.32|103.92|8
1733943250000|2024-12-11 18:54:10|108.24|107.84|108.24|107.84|108.24|107.84|108.24|107.84|1
1733898260000|2024-12-11 06:24:20|104.33|103.93|104.38|103.98|104.39|103.99|104.33|103.93|6
1733943260000|2024-12-11 18:54:20|108.23|107.83|108.2|107.8|108.24|107.84|108.2|107.8|6
1733898280000|2024-12-11 06:24:40|104.37|103.97|104.34|103.94|104.37|103.97|104.34|103.94|3
1733943270000|2024-12-11 18:54:30|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|2
1733898290000|2024-12-11 06:24:50|104.35|103.95|104.32|103.92|104.35|103.95|104.32|103.92|2
1733943280000|2024-12-11 18:54:40|108.17|107.77|108.17|107.77|108.17|107.77|108.17|107.77|1
1733898300000|2024-12-11 06:25:00|104.31|103.91|104.25|103.85|104.31|103.91|104.25|103.85|4
1733943290000|2024-12-11 18:54:50|108.18|107.78|108.18|107.78|108.19|107.79|108.17|107.77|5
1733898310000|2024-12-11 06:25:10|104.26|103.86|104.32|103.92|104.32|103.92|104.26|103.86|6
1733943300000|2024-12-11 18:55:00|108.17|107.77|108.09|107.69|108.17|107.77|108.09|107.69|7
1733898320000|2024-12-11 06:25:20|104.33|103.93|104.33|103.93|104.34|103.94|104.31|103.91|5
1733943310000|2024-12-11 18:55:10|108.1|107.7|108.13|107.73|108.14|107.74|108.1|107.7|4
1733898330000|2024-12-11 06:25:30|104.37|103.97|104.3|103.9|104.37|103.97|104.3|103.9|4
1733943320000|2024-12-11 18:55:20|108.15|107.75|108.13|107.73|108.15|107.75|108.13|107.73|3
1733898340000|2024-12-11 06:25:40|104.28|103.88|104.27|103.87|104.3|103.9|104.27|103.87|9
1733943330000|2024-12-11 18:55:30|108.14|107.74|108.15|107.75|108.16|107.76|108.14|107.74|3
1733898350000|2024-12-11 06:25:50|104.25|103.85|104.23|103.83|104.25|103.85|104.23|103.83|2
1733943340000|2024-12-11 18:55:40|108.14|107.74|108.11|107.71|108.14|107.74|108.09|107.69|12
1733898360000|2024-12-11 06:26:00|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|2
1733943350000|2024-12-11 18:55:50|108.09|107.69|108.15|107.75|108.15|107.75|108.08|107.68|6
1733898370000|2024-12-11 06:26:10|104.22|103.82|104.19|103.79|104.22|103.82|104.17|103.77|8
1733943360000|2024-12-11 18:56:00|108.16|107.76|108.14|107.74|108.16|107.76|108.14|107.74|3
1733898380000|2024-12-11 06:26:20|104.2|103.8|104.13|103.73|104.2|103.8|104.13|103.73|5
1733943370000|2024-12-11 18:56:10|108.15|107.75|108.17|107.77|108.17|107.77|108.15|107.75|3
1733898390000|2024-12-11 06:26:30|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|3
1733943380000|2024-12-11 18:56:20|108.18|107.78|108.18|107.78|108.18|107.78|108.18|107.78|1
1733898400000|2024-12-11 06:26:40|104.12|103.72|104.13|103.73|104.13|103.73|104.12|103.72|2
1733943390000|2024-12-11 18:56:30|108.19|107.79|108.16|107.76|108.19|107.79|108.16|107.76|3
1733898430000|2024-12-11 06:27:10|104.12|103.72|104.11|103.71|104.12|103.72|104.1|103.7|3
1733943400000|2024-12-11 18:56:40|108.13|107.73|108.08|107.68|108.13|107.73|108.08|107.68|4
1733898440000|2024-12-11 06:27:20|104.12|103.72|104.15|103.75|104.16|103.76|104.12|103.72|7
1733943410000|2024-12-11 18:56:50|108.09|107.69|108.1|107.7|108.1|107.7|108.08|107.68|7
1733898450000|2024-12-11 06:27:30|104.16|103.76|104.19|103.79|104.19|103.79|104.15|103.75|5
1733943420000|2024-12-11 18:57:00|108.09|107.69|108.15|107.75|108.16|107.76|108.09|107.69|6
1733898460000|2024-12-11 06:27:40|104.18|103.78|104.24|103.84|104.25|103.85|104.18|103.78|8
1733943430000|2024-12-11 18:57:10|108.17|107.77|108.18|107.78|108.2|107.8|108.17|107.77|7
1733898470000|2024-12-11 06:27:50|104.22|103.82|104.25|103.85|104.27|103.87|104.22|103.82|10
1733943440000|2024-12-11 18:57:20|108.17|107.77|108.14|107.74|108.18|107.78|108.14|107.74|6
1733898480000|2024-12-11 06:28:00|104.26|103.86|104.27|103.87|104.27|103.87|104.26|103.86|2
1733943450000|2024-12-11 18:57:30|108.15|107.75|108.18|107.78|108.18|107.78|108.15|107.75|4
1733898490000|2024-12-11 06:28:10|104.25|103.85|104.32|103.92|104.32|103.92|104.23|103.83|8
1733943460000|2024-12-11 18:57:40|108.16|107.76|108.11|107.71|108.16|107.76|108.11|107.71|5
1733898500000|2024-12-11 06:28:20|104.33|103.93|104.31|103.91|104.39|103.99|104.31|103.91|8
1733943470000|2024-12-11 18:57:50|108.12|107.72|108.12|107.72|108.13|107.73|108.08|107.68|7
1733898510000|2024-12-11 06:28:30|104.29|103.89|104.25|103.85|104.3|103.9|104.25|103.85|4
1733943480000|2024-12-11 18:58:00|108.13|107.73|108.19|107.79|108.19|107.79|108.12|107.72|12
1733898520000|2024-12-11 06:28:40|104.26|103.86|104.31|103.91|104.31|103.91|104.26|103.86|5
1733943490000|2024-12-11 18:58:10|108.2|107.8|108.22|107.82|108.23|107.83|108.19|107.79|6
1733898530000|2024-12-11 06:28:50|104.34|103.94|104.44|104.04|104.44|104.04|104.34|103.94|7
1733943500000|2024-12-11 18:58:20|108.21|107.81|108.15|107.75|108.21|107.81|108.15|107.75|6
1733898540000|2024-12-11 06:29:00|104.43|104.03|104.43|104.03|104.44|104.04|104.43|104.03|7
1733943510000|2024-12-11 18:58:30|108.14|107.74|108.14|107.74|108.14|107.74|108.14|107.74|1
1733898550000|2024-12-11 06:29:10|104.42|104.02|104.39|103.99|104.42|104.02|104.39|103.99|3
1733943520000|2024-12-11 18:58:40|108.12|107.72|108.13|107.73|108.13|107.73|108.1|107.7|12
1733898560000|2024-12-11 06:29:20|104.4|104|104.38|103.98|104.4|104|104.37|103.97|5
1733943530000|2024-12-11 18:58:50|108.14|107.74|108.16|107.76|108.16|107.76|108.13|107.73|5
1733898570000|2024-12-11 06:29:30|104.37|103.97|104.31|103.91|104.38|103.98|104.31|103.91|11
1733943540000|2024-12-11 18:59:00|108.17|107.77|108.16|107.76|108.18|107.78|108.16|107.76|8
1733898580000|2024-12-11 06:29:40|104.3|103.9|104.31|103.91|104.31|103.91|104.3|103.9|2
1733943550000|2024-12-11 18:59:10|108.17|107.77|108.16|107.76|108.17|107.77|108.16|107.76|4
1733898590000|2024-12-11 06:29:50|104.3|103.9|104.3|103.9|104.3|103.9|104.26|103.86|7
1733943570000|2024-12-11 18:59:30|108.17|107.77|108.18|107.78|108.22|107.82|108.17|107.77|11
1733898600000|2024-12-11 06:30:00|104.29|103.89|104.31|103.91|104.31|103.91|104.29|103.89|2
1733943580000|2024-12-11 18:59:40|108.17|107.77|108.15|107.75|108.18|107.78|108.15|107.75|5
1733898610000|2024-12-11 06:30:10|104.35|103.95|104.39|103.99|104.4|104|104.35|103.95|5
1733943590000|2024-12-11 18:59:50|108.14|107.74|108.16|107.76|108.16|107.76|108.14|107.74|5
1733898620000|2024-12-11 06:30:20|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733943600000|2024-12-11 19:00:00|108.28|107.88|108.29|107.89|108.3|107.9|108.27|107.87|10
1733898630000|2024-12-11 06:30:30|104.32|103.92|104.33|103.93|104.35|103.95|104.32|103.92|7
1733943610000|2024-12-11 19:00:10|108.27|107.87|108.28|107.88|108.29|107.89|108.27|107.87|4
1733898640000|2024-12-11 06:30:40|104.34|103.94|104.29|103.89|104.34|103.94|104.29|103.89|4
1733943620000|2024-12-11 19:00:20|108.27|107.87|108.33|107.93|108.34|107.94|108.27|107.87|9
1733898650000|2024-12-11 06:30:50|104.3|103.9|104.28|103.88|104.3|103.9|104.28|103.88|3
1733943630000|2024-12-11 19:00:30|108.35|107.95|108.36|107.96|108.36|107.96|108.34|107.94|6
1733898660000|2024-12-11 06:31:00|104.29|103.89|104.29|103.89|104.29|103.89|104.29|103.89|1
1733943640000|2024-12-11 19:00:40|108.37|107.97|108.47|108.07|108.48|108.08|108.37|107.97|11
1733898670000|2024-12-11 06:31:10|104.3|103.9|104.38|103.98|104.38|103.98|104.29|103.89|8
1733943650000|2024-12-11 19:00:50|108.45|108.05|108.44|108.04|108.46|108.06|108.43|108.03|7
1733898680000|2024-12-11 06:31:20|104.34|103.94|104.3|103.9|104.34|103.94|104.28|103.88|5
1733943660000|2024-12-11 19:01:00|108.45|108.05|108.45|108.05|108.47|108.07|108.45|108.05|6
1733898690000|2024-12-11 06:31:30|104.29|103.89|104.3|103.9|104.3|103.9|104.29|103.89|2
1733943670000|2024-12-11 19:01:10|108.44|108.04|108.45|108.05|108.46|108.06|108.44|108.04|4
1733898700000|2024-12-11 06:31:40|104.29|103.89|104.21|103.81|104.29|103.89|104.21|103.81|6
1733943680000|2024-12-11 19:01:20|108.46|108.06|108.45|108.05|108.48|108.08|108.45|108.05|7
1733898710000|2024-12-11 06:31:50|104.2|103.8|104.2|103.8|104.2|103.8|104.2|103.8|1
1733943690000|2024-12-11 19:01:30|108.51|108.11|108.58|108.18|108.59|108.19|108.51|108.11|7
1733898720000|2024-12-11 06:32:00|104.14|103.74|104.08|103.68|104.14|103.74|104.08|103.68|4
1733943700000|2024-12-11 19:01:40|108.59|108.19|108.63|108.23|108.65|108.25|108.59|108.19|10
1733898730000|2024-12-11 06:32:10|104.05|103.65|104.09|103.69|104.09|103.69|104.02|103.62|9
1733943710000|2024-12-11 19:01:50|108.62|108.22|108.54|108.14|108.62|108.22|108.53|108.13|10
1733898740000|2024-12-11 06:32:20|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|3
1733943720000|2024-12-11 19:02:00|108.53|108.13|108.53|108.13|108.54|108.14|108.53|108.13|3
1733898750000|2024-12-11 06:32:30|104.13|103.73|104.23|103.83|104.23|103.83|104.13|103.73|10
1733943730000|2024-12-11 19:02:10|108.52|108.12|108.44|108.04|108.52|108.12|108.44|108.04|10
1733898760000|2024-12-11 06:32:40|104.24|103.84|104.24|103.84|104.29|103.89|104.24|103.84|10
1733943740000|2024-12-11 19:02:20|108.32|107.92|108.39|107.99|108.4|108|108.32|107.92|10
1733898770000|2024-12-11 06:32:50|104.22|103.82|104.26|103.86|104.27|103.87|104.22|103.82|13
1733943750000|2024-12-11 19:02:30|108.43|108.03|108.47|108.07|108.47|108.07|108.42|108.02|12
1733898780000|2024-12-11 06:33:00|104.27|103.87|104.34|103.94|104.34|103.94|104.27|103.87|10
1733943760000|2024-12-11 19:02:40|108.46|108.06|108.47|108.07|108.47|108.07|108.46|108.06|4
1733898790000|2024-12-11 06:33:10|104.36|103.96|104.32|103.92|104.37|103.97|104.31|103.91|11
1733943770000|2024-12-11 19:02:50|108.48|108.08|108.44|108.04|108.49|108.09|108.44|108.04|8
1733898800000|2024-12-11 06:33:20|104.31|103.91|104.17|103.77|104.31|103.91|104.17|103.77|9
1733943780000|2024-12-11 19:03:00|108.45|108.05|108.45|108.05|108.45|108.05|108.44|108.04|3
1733898810000|2024-12-11 06:33:30|104.18|103.78|104.08|103.68|104.23|103.83|104.08|103.68|12
1733943790000|2024-12-11 19:03:10|108.46|108.06|108.38|107.98|108.46|108.06|108.38|107.98|8
1733898820000|2024-12-11 06:33:40|104.06|103.66|103.98|103.58|104.06|103.66|103.98|103.58|10
1733943800000|2024-12-11 19:03:20|108.39|107.99|108.39|107.99|108.43|108.03|108.37|107.97|11
1733898830000|2024-12-11 06:33:50|103.99|103.59|104.07|103.67|104.07|103.67|103.99|103.59|6
1733943810000|2024-12-11 19:03:30|108.4|108|108.45|108.05|108.45|108.05|108.4|108|2
1733898840000|2024-12-11 06:34:00|104.09|103.69|104.15|103.75|104.15|103.75|104.08|103.68|15
1733943820000|2024-12-11 19:03:40|108.46|108.06|108.47|108.07|108.48|108.08|108.46|108.06|5
1733898850000|2024-12-11 06:34:10|104.14|103.74|104.11|103.71|104.15|103.75|104.11|103.71|7
1733943830000|2024-12-11 19:03:50|108.46|108.06|108.48|108.08|108.5|108.1|108.46|108.06|8
1733898860000|2024-12-11 06:34:20|104.12|103.72|104.12|103.72|104.15|103.75|104.11|103.71|11
1733943840000|2024-12-11 19:04:00|108.5|108.1|108.54|108.14|108.54|108.14|108.48|108.08|6
1733898870000|2024-12-11 06:34:30|104.11|103.71|104.16|103.76|104.16|103.76|104.11|103.71|19
1733943850000|2024-12-11 19:04:10|108.55|108.15|108.54|108.14|108.55|108.15|108.54|108.14|2
1733898880000|2024-12-11 06:34:40|104.15|103.75|104.18|103.78|104.23|103.83|104.15|103.75|14
1733943860000|2024-12-11 19:04:20|108.53|108.13|108.54|108.14|108.55|108.15|108.53|108.13|4
1733898890000|2024-12-11 06:34:50|104.19|103.79|104.05|103.65|104.2|103.8|104.05|103.65|14
1733943870000|2024-12-11 19:04:30|108.55|108.15|108.57|108.17|108.57|108.17|108.54|108.14|3
1733898900000|2024-12-11 06:35:00|104.04|103.64|103.88|103.48|104.04|103.64|103.88|103.48|8
1733943880000|2024-12-11 19:04:40|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|9
1733898910000|2024-12-11 06:35:10|103.86|103.46|103.75|103.35|103.87|103.47|103.75|103.35|8
1733898920000|2024-12-11 06:35:20|103.77|103.37|103.79|103.39|103.81|103.41|103.77|103.37|5
1733943890000|2024-12-11 19:04:50|108.6|108.2|108.53|108.13|108.6|108.2|108.53|108.13|6
1733898930000|2024-12-11 06:35:30|103.82|103.42|103.81|103.41|103.83|103.43|103.79|103.39|5
1733943900000|2024-12-11 19:05:00|108.54|108.14|108.59|108.19|108.59|108.19|108.54|108.14|4
1733898940000|2024-12-11 06:35:40|103.84|103.44|103.91|103.51|103.91|103.51|103.84|103.44|10
1733943910000|2024-12-11 19:05:10|108.58|108.18|108.58|108.18|108.6|108.2|108.58|108.18|7
1733898950000|2024-12-11 06:35:50|103.92|103.52|103.92|103.52|103.92|103.52|103.87|103.47|10
1733943920000|2024-12-11 19:05:20|108.59|108.19|108.59|108.19|108.6|108.2|108.59|108.19|5
1733898960000|2024-12-11 06:36:00|103.9|103.5|103.97|103.57|103.98|103.58|103.9|103.5|7
1733943930000|2024-12-11 19:05:30|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|8
1733898970000|2024-12-11 06:36:10|103.96|103.56|103.95|103.55|103.97|103.57|103.94|103.54|7
1733943940000|2024-12-11 19:05:40|108.57|108.17|108.57|108.17|108.58|108.18|108.55|108.15|10
1733898980000|2024-12-11 06:36:20|103.94|103.54|103.89|103.49|103.94|103.54|103.86|103.46|11
1733943950000|2024-12-11 19:05:50|108.58|108.18|108.58|108.18|108.59|108.19|108.57|108.17|9
1733898990000|2024-12-11 06:36:30|103.9|103.5|103.97|103.57|103.97|103.57|103.9|103.5|9
1733943960000|2024-12-11 19:06:00|108.56|108.16|108.59|108.19|108.59|108.19|108.55|108.15|8
1733899000000|2024-12-11 06:36:40|103.98|103.58|103.99|103.59|104.07|103.67|103.98|103.58|17
1733943970000|2024-12-11 19:06:10|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733899010000|2024-12-11 06:36:50|104.02|103.62|103.96|103.56|104.03|103.63|103.96|103.56|6
1733943980000|2024-12-11 19:06:20|108.57|108.17|108.55|108.15|108.57|108.17|108.55|108.15|3
1733899020000|2024-12-11 06:37:00|103.97|103.57|103.94|103.54|103.98|103.58|103.94|103.54|12
1733943990000|2024-12-11 19:06:30|108.56|108.16|108.57|108.17|108.58|108.18|108.56|108.16|3
1733899030000|2024-12-11 06:37:10|103.91|103.51|103.92|103.52|103.92|103.52|103.89|103.49|6
1733944010000|2024-12-11 19:06:50|108.56|108.16|108.54|108.14|108.56|108.16|108.51|108.11|8
1733899040000|2024-12-11 06:37:20|103.91|103.51|103.96|103.56|103.96|103.56|103.91|103.51|5
1733944020000|2024-12-11 19:07:00|108.53|108.13|108.57|108.17|108.57|108.17|108.53|108.13|7
1733899050000|2024-12-11 06:37:30|103.95|103.55|103.91|103.51|103.95|103.55|103.89|103.49|8
1733944030000|2024-12-11 19:07:10|108.56|108.16|108.57|108.17|108.57|108.17|108.55|108.15|10
1733899060000|2024-12-11 06:37:40|103.9|103.5|103.99|103.59|103.99|103.59|103.9|103.5|8
1733944040000|2024-12-11 19:07:20|108.56|108.16|108.48|108.08|108.56|108.16|108.48|108.08|7
1733899070000|2024-12-11 06:37:50|104|103.6|104.06|103.66|104.06|103.66|103.99|103.59|11
1733944050000|2024-12-11 19:07:30|108.49|108.09|108.5|108.1|108.51|108.11|108.49|108.09|8
1733899080000|2024-12-11 06:38:00|104.09|103.69|104.14|103.74|104.16|103.76|104.09|103.69|14
1733944060000|2024-12-11 19:07:40|108.49|108.09|108.49|108.09|108.49|108.09|108.46|108.06|8
1733899090000|2024-12-11 06:38:10|104.11|103.71|104.08|103.68|104.12|103.72|104.08|103.68|9
1733944070000|2024-12-11 19:07:50|108.48|108.08|108.51|108.11|108.51|108.11|108.48|108.08|4
1733899100000|2024-12-11 06:38:20|104.09|103.69|104.1|103.7|104.16|103.76|104.09|103.69|12
1733944080000|2024-12-11 19:08:00|108.59|108.19|108.59|108.19|108.6|108.2|108.59|108.19|5
1733899110000|2024-12-11 06:38:30|104.09|103.69|104.11|103.71|104.11|103.71|104.03|103.63|14
1733944090000|2024-12-11 19:08:10|108.58|108.18|108.57|108.17|108.58|108.18|108.56|108.16|8
1733899120000|2024-12-11 06:38:40|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|7
1733944100000|2024-12-11 19:08:20|108.56|108.16|108.53|108.13|108.57|108.17|108.53|108.13|8
1733899130000|2024-12-11 06:38:50|104.09|103.69|104.11|103.71|104.11|103.71|104.08|103.68|4
1733944110000|2024-12-11 19:08:30|108.55|108.15|108.57|108.17|108.58|108.18|108.54|108.14|7
1733899140000|2024-12-11 06:39:00|104.1|103.7|104.07|103.67|104.1|103.7|104.05|103.65|7
1733944120000|2024-12-11 19:08:40|108.56|108.16|108.65|108.25|108.67|108.27|108.56|108.16|9
1733899150000|2024-12-11 06:39:10|104.05|103.65|104.05|103.65|104.06|103.66|104.04|103.64|7
1733944130000|2024-12-11 19:08:50|108.66|108.26|108.64|108.24|108.66|108.26|108.64|108.24|7
1733899160000|2024-12-11 06:39:20|104.03|103.63|104.04|103.64|104.06|103.66|104.03|103.63|4
1733944140000|2024-12-11 19:09:00|108.61|108.21|108.62|108.22|108.62|108.22|108.59|108.19|11
1733899170000|2024-12-11 06:39:30|104.05|103.65|104.11|103.71|104.11|103.71|104.03|103.63|14
1733944150000|2024-12-11 19:09:10|108.63|108.23|108.63|108.23|108.65|108.25|108.62|108.22|11
1733899180000|2024-12-11 06:39:40|104.1|103.7|104.26|103.86|104.27|103.87|104.1|103.7|12
1733944160000|2024-12-11 19:09:20|108.62|108.22|108.66|108.26|108.66|108.26|108.6|108.2|10
1733899190000|2024-12-11 06:39:50|104.25|103.85|104.18|103.78|104.25|103.85|104.18|103.78|14
1733944170000|2024-12-11 19:09:30|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|10
1733899200000|2024-12-11 06:40:00|104.17|103.77|104.21|103.81|104.22|103.82|104.17|103.77|17
1733944180000|2024-12-11 19:09:40|108.61|108.21|108.56|108.16|108.61|108.21|108.56|108.16|9
1733899210000|2024-12-11 06:40:10|104.2|103.8|104.15|103.75|104.2|103.8|104.13|103.73|10
1733944190000|2024-12-11 19:09:50|108.57|108.17|108.57|108.17|108.57|108.17|108.57|108.17|1
1733899220000|2024-12-11 06:40:20|104.12|103.72|104.13|103.73|104.14|103.74|104.12|103.72|8
1733944200000|2024-12-11 19:10:00|108.55|108.15|108.54|108.14|108.56|108.16|108.52|108.12|8
1733899230000|2024-12-11 06:40:30|104.11|103.71|104.08|103.68|104.12|103.72|104.08|103.68|10
1733944210000|2024-12-11 19:10:10|108.53|108.13|108.5|108.1|108.53|108.13|108.49|108.09|9
1733899240000|2024-12-11 06:40:40|104.09|103.69|104.21|103.81|104.21|103.81|104.09|103.69|10
1733944220000|2024-12-11 19:10:20|108.51|108.11|108.54|108.14|108.55|108.15|108.51|108.11|11
1733899250000|2024-12-11 06:40:50|104.2|103.8|104.15|103.75|104.2|103.8|104.15|103.75|7
1733944230000|2024-12-11 19:10:30|108.53|108.13|108.62|108.22|108.62|108.22|108.53|108.13|9
1733899260000|2024-12-11 06:41:00|104.16|103.76|104.16|103.76|104.18|103.78|104.16|103.76|4
1733944240000|2024-12-11 19:10:40|108.63|108.23|108.6|108.2|108.63|108.23|108.6|108.2|3
1733899270000|2024-12-11 06:41:10|104.17|103.77|104.08|103.68|104.17|103.77|104.07|103.67|9
1733944250000|2024-12-11 19:10:50|108.59|108.19|108.57|108.17|108.59|108.19|108.57|108.17|3
1733899280000|2024-12-11 06:41:20|104.09|103.69|104.09|103.69|104.09|103.69|104.09|103.69|1
1733944260000|2024-12-11 19:11:00|108.55|108.15|108.55|108.15|108.56|108.16|108.54|108.14|10
1733899290000|2024-12-11 06:41:30|104.08|103.68|104.1|103.7|104.1|103.7|104.06|103.66|10
1733944270000|2024-12-11 19:11:10|108.54|108.14|108.47|108.07|108.54|108.14|108.47|108.07|8
1733899300000|2024-12-11 06:41:40|104.11|103.71|104.08|103.68|104.11|103.71|104.07|103.67|5
1733944280000|2024-12-11 19:11:20|108.46|108.06|108.45|108.05|108.46|108.06|108.45|108.05|4
1733899310000|2024-12-11 06:41:50|104.05|103.65|104.09|103.69|104.09|103.69|104.05|103.65|6
1733944290000|2024-12-11 19:11:30|108.46|108.06|108.46|108.06|108.47|108.07|108.46|108.06|9
1733899320000|2024-12-11 06:42:00|104.05|103.65|103.98|103.58|104.05|103.65|103.98|103.58|5
1733944300000|2024-12-11 19:11:40|108.45|108.05|108.45|108.05|108.45|108.05|108.44|108.04|3
1733899330000|2024-12-11 06:42:10|103.99|103.59|103.93|103.53|103.99|103.59|103.91|103.51|6
1733944310000|2024-12-11 19:11:50|108.47|108.07|108.45|108.05|108.47|108.07|108.45|108.05|3
1733899340000|2024-12-11 06:42:20|103.92|103.52|103.96|103.56|103.97|103.57|103.92|103.52|4
1733944320000|2024-12-11 19:12:00|108.44|108.04|108.45|108.05|108.45|108.05|108.44|108.04|2
1733899350000|2024-12-11 06:42:30|103.97|103.57|103.87|103.47|103.97|103.57|103.83|103.43|11
1733944330000|2024-12-11 19:12:10|108.46|108.06|108.45|108.05|108.46|108.06|108.43|108.03|10
1733899360000|2024-12-11 06:42:40|103.86|103.46|103.89|103.49|103.94|103.54|103.86|103.46|11
1733944340000|2024-12-11 19:12:20|108.44|108.04|108.51|108.11|108.52|108.12|108.44|108.04|8
1733899370000|2024-12-11 06:42:50|103.9|103.5|103.92|103.52|103.92|103.52|103.9|103.5|3
1733944350000|2024-12-11 19:12:30|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|14
1733899380000|2024-12-11 06:43:00|103.89|103.49|103.95|103.55|103.96|103.56|103.89|103.49|9
1733944360000|2024-12-11 19:12:40|108.58|108.18|108.59|108.19|108.59|108.19|108.58|108.18|2
1733899390000|2024-12-11 06:43:10|103.96|103.56|103.95|103.55|103.96|103.56|103.95|103.55|2
1733944370000|2024-12-11 19:12:50|108.58|108.18|108.56|108.16|108.58|108.18|108.56|108.16|5
1733899400000|2024-12-11 06:43:20|103.96|103.56|104.02|103.62|104.03|103.63|103.96|103.56|7
1733944380000|2024-12-11 19:13:00|108.55|108.15|108.48|108.08|108.55|108.15|108.47|108.07|13
1733899410000|2024-12-11 06:43:30|104.01|103.61|104.01|103.61|104.02|103.62|103.99|103.59|9
1733944390000|2024-12-11 19:13:10|108.47|108.07|108.45|108.05|108.48|108.08|108.45|108.05|6
1733899420000|2024-12-11 06:43:40|104|103.6|104|103.6|104.02|103.62|104|103.6|5
1733944400000|2024-12-11 19:13:20|108.44|108.04|108.37|107.97|108.44|108.04|108.37|107.97|5
1733899430000|2024-12-11 06:43:50|104.01|103.61|104|103.6|104.04|103.64|104|103.6|12
1733944410000|2024-12-11 19:13:30|108.36|107.96|108.35|107.95|108.36|107.96|108.35|107.95|4
1733899440000|2024-12-11 06:44:00|103.98|103.58|103.98|103.58|104|103.6|103.98|103.58|5
1733944420000|2024-12-11 19:13:40|108.36|107.96|108.35|107.95|108.37|107.97|108.33|107.93|9
1733899450000|2024-12-11 06:44:10|103.99|103.59|104.01|103.61|104.01|103.61|103.99|103.59|5
1733944430000|2024-12-11 19:13:50|108.34|107.94|108.28|107.88|108.34|107.94|108.27|107.87|8
1733899460000|2024-12-11 06:44:20|104.02|103.62|104|103.6|104.02|103.62|104|103.6|2
1733944440000|2024-12-11 19:14:00|108.27|107.87|108.27|107.87|108.28|107.88|108.25|107.85|9
1733899470000|2024-12-11 06:44:30|103.99|103.59|103.96|103.56|103.99|103.59|103.96|103.56|6
1733944450000|2024-12-11 19:14:10|108.26|107.86|108.27|107.87|108.35|107.95|108.26|107.86|12
1733899480000|2024-12-11 06:44:40|103.97|103.57|103.97|103.57|103.98|103.58|103.97|103.57|3
1733944460000|2024-12-11 19:14:20|108.28|107.88|108.36|107.96|108.36|107.96|108.28|107.88|7
1733899490000|2024-12-11 06:44:50|103.98|103.58|103.93|103.53|103.98|103.58|103.93|103.53|4
1733944480000|2024-12-11 19:14:40|108.37|107.97|108.35|107.95|108.37|107.97|108.35|107.95|3
1733899500000|2024-12-11 06:45:00|103.89|103.49|103.89|103.49|103.89|103.49|103.79|103.39|16
1733944490000|2024-12-11 19:14:50|108.34|107.94|108.24|107.84|108.34|107.94|108.24|107.84|8
1733899510000|2024-12-11 06:45:10|103.88|103.48|103.89|103.49|103.89|103.49|103.87|103.47|6
1733944500000|2024-12-11 19:15:00|108.14|107.74|108.14|107.74|108.14|107.74|108.1|107.7|9
1733899520000|2024-12-11 06:45:20|103.88|103.48|103.84|103.44|103.88|103.48|103.84|103.44|6
1733944510000|2024-12-11 19:15:10|108.15|107.75|108.08|107.68|108.16|107.76|108.08|107.68|10
1733899530000|2024-12-11 06:45:30|103.83|103.43|103.79|103.39|103.84|103.44|103.79|103.39|7
1733944530000|2024-12-11 19:15:30|108.05|107.65|108.04|107.64|108.05|107.65|108.02|107.62|10
1733899540000|2024-12-11 06:45:40|103.74|103.34|103.74|103.34|103.74|103.34|103.74|103.34|1
1733944540000|2024-12-11 19:15:40|108.03|107.63|107.98|107.58|108.03|107.63|107.98|107.58|4
1733899550000|2024-12-11 06:45:50|103.73|103.33|103.77|103.37|103.77|103.37|103.73|103.33|4
1733944550000|2024-12-11 19:15:50|107.97|107.57|107.94|107.54|107.97|107.57|107.94|107.54|3
1733899560000|2024-12-11 06:46:00|103.76|103.36|103.75|103.35|103.78|103.38|103.75|103.35|6
1733944560000|2024-12-11 19:16:00|107.91|107.51|107.91|107.51|107.91|107.51|107.86|107.46|8
1733899570000|2024-12-11 06:46:10|103.74|103.34|103.66|103.26|103.74|103.34|103.6|103.2|12
1733944570000|2024-12-11 19:16:10|107.92|107.52|108.04|107.64|108.04|107.64|107.92|107.52|7
1733899580000|2024-12-11 06:46:20|103.65|103.25|103.74|103.34|103.75|103.35|103.65|103.25|8
1733944580000|2024-12-11 19:16:20|108.05|107.65|108.08|107.68|108.08|107.68|108.05|107.65|4
1733899590000|2024-12-11 06:46:30|103.72|103.32|103.72|103.32|103.72|103.32|103.7|103.3|5
1733944590000|2024-12-11 19:16:30|108.09|107.69|108.14|107.74|108.14|107.74|108.09|107.69|3
1733899600000|2024-12-11 06:46:40|103.71|103.31|103.76|103.36|103.77|103.37|103.71|103.31|9
1733944600000|2024-12-11 19:16:40|108.15|107.75|108.16|107.76|108.16|107.76|108.15|107.75|4
1733899610000|2024-12-11 06:46:50|103.77|103.37|103.7|103.3|103.78|103.38|103.69|103.29|7
1733944610000|2024-12-11 19:16:50|108.17|107.77|108.18|107.78|108.18|107.78|108.17|107.77|4
1733899620000|2024-12-11 06:47:00|103.71|103.31|103.64|103.24|103.71|103.31|103.61|103.21|7
1733944620000|2024-12-11 19:17:00|108.2|107.8|108.24|107.84|108.25|107.85|108.2|107.8|5
1733899630000|2024-12-11 06:47:10|103.69|103.29|103.68|103.28|103.69|103.29|103.64|103.24|14
1733944630000|2024-12-11 19:17:10|108.25|107.85|108.3|107.9|108.33|107.93|108.25|107.85|11
1733899640000|2024-12-11 06:47:20|103.69|103.29|103.61|103.21|103.72|103.32|103.6|103.2|16
1733944640000|2024-12-11 19:17:20|108.29|107.89|108.26|107.86|108.29|107.89|108.25|107.85|7
1733899650000|2024-12-11 06:47:30|103.62|103.22|103.64|103.24|103.65|103.25|103.62|103.22|4
1733944650000|2024-12-11 19:17:30|108.24|107.84|108.27|107.87|108.27|107.87|108.24|107.84|7
1733899660000|2024-12-11 06:47:40|103.65|103.25|103.64|103.24|103.65|103.25|103.64|103.24|2
1733944660000|2024-12-11 19:17:40|108.26|107.86|108.26|107.86|108.26|107.86|108.26|107.86|1
1733899670000|2024-12-11 06:47:50|103.68|103.28|103.69|103.29|103.7|103.3|103.67|103.27|5
1733944670000|2024-12-11 19:17:50|108.25|107.85|108.23|107.83|108.25|107.85|108.22|107.82|4
1733899680000|2024-12-11 06:48:00|103.68|103.28|103.67|103.27|103.68|103.28|103.67|103.27|2
1733944680000|2024-12-11 19:18:00|108.24|107.84|108.2|107.8|108.25|107.85|108.2|107.8|5
1733899690000|2024-12-11 06:48:10|103.66|103.26|103.65|103.25|103.66|103.26|103.6|103.2|8
1733944690000|2024-12-11 19:18:10|108.18|107.78|108.17|107.77|108.18|107.78|108.14|107.74|8
1733899700000|2024-12-11 06:48:20|103.67|103.27|103.71|103.31|103.71|103.31|103.67|103.27|7
1733944700000|2024-12-11 19:18:20|108.16|107.76|108.09|107.69|108.16|107.76|108.09|107.69|6
1733899710000|2024-12-11 06:48:30|103.7|103.3|103.67|103.27|103.71|103.31|103.67|103.27|7
1733944710000|2024-12-11 19:18:30|108.08|107.68|108.08|107.68|108.08|107.68|108.08|107.68|1
1733899720000|2024-12-11 06:48:40|103.66|103.26|103.65|103.25|103.66|103.26|103.61|103.21|6
1733944720000|2024-12-11 19:18:40|108.09|107.69|108.12|107.72|108.12|107.72|108.09|107.69|3
1733899730000|2024-12-11 06:48:50|103.66|103.26|103.68|103.28|103.68|103.28|103.62|103.22|9
1733944730000|2024-12-11 19:18:50|108.11|107.71|108.1|107.7|108.11|107.71|108.1|107.7|4
1733899740000|2024-12-11 06:49:00|103.7|103.3|103.79|103.39|103.81|103.41|103.7|103.3|13
1733944740000|2024-12-11 19:19:00|108.11|107.71|108.16|107.76|108.16|107.76|108.11|107.71|4
1733899750000|2024-12-11 06:49:10|103.78|103.38|103.8|103.4|103.8|103.4|103.76|103.36|10
1733944750000|2024-12-11 19:19:10|108.17|107.77|108.14|107.74|108.21|107.81|108.14|107.74|8
1733899760000|2024-12-11 06:49:20|103.78|103.38|103.79|103.39|103.81|103.41|103.78|103.38|11
1733944760000|2024-12-11 19:19:20|108.12|107.72|108.09|107.69|108.12|107.72|108.09|107.69|2
1733899770000|2024-12-11 06:49:30|103.8|103.4|103.83|103.43|103.86|103.46|103.8|103.4|6
1733944770000|2024-12-11 19:19:30|108.07|107.67|108.06|107.66|108.09|107.69|108.06|107.66|12
1733899780000|2024-12-11 06:49:40|103.82|103.42|103.8|103.4|103.82|103.42|103.8|103.4|3
1733944780000|2024-12-11 19:19:40|108.07|107.67|108.07|107.67|108.07|107.67|108.06|107.66|3
1733899790000|2024-12-11 06:49:50|103.81|103.41|103.82|103.42|103.83|103.43|103.81|103.41|8
1733944790000|2024-12-11 19:19:50|108.06|107.66|108.14|107.74|108.14|107.74|108.06|107.66|8
1733899800000|2024-12-11 06:50:00|103.83|103.43|103.86|103.46|103.88|103.48|103.83|103.43|11
1733944800000|2024-12-11 19:20:00|108.16|107.76|108.21|107.81|108.23|107.83|108.15|107.75|9
1733899810000|2024-12-11 06:50:10|103.87|103.47|103.8|103.4|103.87|103.47|103.8|103.4|6
1733944810000|2024-12-11 19:20:10|108.2|107.8|108.19|107.79|108.21|107.81|108.19|107.79|3
1733899820000|2024-12-11 06:50:20|103.79|103.39|103.75|103.35|103.79|103.39|103.73|103.33|13
1733944820000|2024-12-11 19:20:20|108.18|107.78|108.2|107.8|108.2|107.8|108.14|107.74|9
1733899830000|2024-12-11 06:50:30|103.79|103.39|103.86|103.46|103.86|103.46|103.79|103.39|11
1733944840000|2024-12-11 19:20:40|108.24|107.84|108.25|107.85|108.26|107.86|108.24|107.84|4
1733899840000|2024-12-11 06:50:40|103.87|103.47|103.9|103.5|103.91|103.51|103.87|103.47|8
1733944850000|2024-12-11 19:20:50|108.23|107.83|108.24|107.84|108.24|107.84|108.21|107.81|7
1733899850000|2024-12-11 06:50:50|103.89|103.49|103.88|103.48|103.9|103.5|103.88|103.48|8
1733944860000|2024-12-11 19:21:00|108.26|107.86|108.25|107.85|108.26|107.86|108.24|107.84|6
1733899860000|2024-12-11 06:51:00|103.89|103.49|103.9|103.5|103.91|103.51|103.85|103.45|11
1733944870000|2024-12-11 19:21:10|108.26|107.86|108.24|107.84|108.26|107.86|108.24|107.84|3
1733899870000|2024-12-11 06:51:10|103.89|103.49|103.89|103.49|103.89|103.49|103.83|103.43|13
1733944880000|2024-12-11 19:21:20|108.25|107.85|108.28|107.88|108.28|107.88|108.25|107.85|4
1733899880000|2024-12-11 06:51:20|103.9|103.5|104.02|103.62|104.03|103.63|103.9|103.5|14
1733944890000|2024-12-11 19:21:30|108.26|107.86|108.27|107.87|108.28|107.88|108.26|107.86|4
1733899890000|2024-12-11 06:51:30|104.01|103.61|104.02|103.62|104.06|103.66|104.01|103.61|15
1733944900000|2024-12-11 19:21:40|108.29|107.89|108.36|107.96|108.37|107.97|108.29|107.89|7
1733899900000|2024-12-11 06:51:40|104.01|103.61|104.1|103.7|104.11|103.71|104.01|103.61|15
1733944910000|2024-12-11 19:21:50|108.37|107.97|108.33|107.93|108.37|107.97|108.33|107.93|2
1733899910000|2024-12-11 06:51:50|104.11|103.71|104.09|103.69|104.12|103.72|104.08|103.68|5
1733944920000|2024-12-11 19:22:00|108.32|107.92|108.36|107.96|108.36|107.96|108.32|107.92|6
1733899920000|2024-12-11 06:52:00|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|8
1733944930000|2024-12-11 19:22:10|108.34|107.94|108.3|107.9|108.36|107.96|108.3|107.9|12
1733899930000|2024-12-11 06:52:10|104.1|103.7|104.03|103.63|104.1|103.7|104.01|103.61|11
1733944940000|2024-12-11 19:22:20|108.32|107.92|108.3|107.9|108.32|107.92|108.3|107.9|2
1733899940000|2024-12-11 06:52:20|104.04|103.64|104.07|103.67|104.08|103.68|104.04|103.64|8
1733944950000|2024-12-11 19:22:30|108.28|107.88|108.29|107.89|108.29|107.89|108.28|107.88|2
1733899950000|2024-12-11 06:52:30|104.06|103.66|104.07|103.67|104.07|103.67|104.03|103.63|7
1733944960000|2024-12-11 19:22:40|108.3|107.9|108.34|107.94|108.35|107.95|108.3|107.9|7
1733899960000|2024-12-11 06:52:40|104.1|103.7|104.11|103.71|104.11|103.71|104.09|103.69|5
1733944970000|2024-12-11 19:22:50|108.33|107.93|108.29|107.89|108.33|107.93|108.29|107.89|4
1733899970000|2024-12-11 06:52:50|104.1|103.7|104.1|103.7|104.1|103.7|104.09|103.69|3
1733944980000|2024-12-11 19:23:00|108.3|107.9|108.36|107.96|108.36|107.96|108.3|107.9|6
1733899980000|2024-12-11 06:53:00|104.11|103.71|104.17|103.77|104.18|103.78|104.11|103.71|4
1733944990000|2024-12-11 19:23:10|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733899990000|2024-12-11 06:53:10|104.16|103.76|104.12|103.72|104.16|103.76|104.12|103.72|8
1733945000000|2024-12-11 19:23:20|108.37|107.97|108.38|107.98|108.41|108.01|108.37|107.97|8
1733900000000|2024-12-11 06:53:20|104.13|103.73|104.12|103.72|104.13|103.73|104.12|103.72|2
1733945010000|2024-12-11 19:23:30|108.36|107.96|108.33|107.93|108.36|107.96|108.33|107.93|8
1733900010000|2024-12-11 06:53:30|104.13|103.73|104.17|103.77|104.18|103.78|104.13|103.73|7
1733945020000|2024-12-11 19:23:40|108.34|107.94|108.35|107.95|108.35|107.95|108.33|107.93|8
1733900020000|2024-12-11 06:53:40|104.14|103.74|104.13|103.73|104.14|103.74|104.13|103.73|6
1733945030000|2024-12-11 19:23:50|108.36|107.96|108.39|107.99|108.39|107.99|108.36|107.96|3
1733900030000|2024-12-11 06:53:50|104.14|103.74|104.17|103.77|104.18|103.78|104.14|103.74|9
1733945040000|2024-12-11 19:24:00|108.4|108|108.43|108.03|108.43|108.03|108.4|108|4
1733900040000|2024-12-11 06:54:00|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|4
1733945050000|2024-12-11 19:24:10|108.44|108.04|108.41|108.01|108.44|108.04|108.41|108.01|5
1733900050000|2024-12-11 06:54:10|104.19|103.79|104.1|103.7|104.19|103.79|104.1|103.7|9
1733945060000|2024-12-11 19:24:20|108.42|108.02|108.44|108.04|108.44|108.04|108.41|108.01|4
1733900060000|2024-12-11 06:54:20|104.11|103.71|104.11|103.71|104.17|103.77|104.1|103.7|9
1733945070000|2024-12-11 19:24:30|108.41|108.01|108.41|108.01|108.42|108.02|108.41|108.01|3
1733900070000|2024-12-11 06:54:30|104.12|103.72|104.12|103.72|104.13|103.73|104.12|103.72|3
1733945090000|2024-12-11 19:24:50|108.38|107.98|108.39|107.99|108.4|108|108.38|107.98|5
1733900080000|2024-12-11 06:54:40|104.11|103.71|104.06|103.66|104.11|103.71|104.05|103.65|5
1733945100000|2024-12-11 19:25:00|108.4|108|108.42|108.02|108.42|108.02|108.4|108|4
1733900090000|2024-12-11 06:54:50|104.05|103.65|104.06|103.66|104.06|103.66|104.05|103.65|2
1733945110000|2024-12-11 19:25:10|108.41|108.01|108.33|107.93|108.41|108.01|108.33|107.93|6
1733900100000|2024-12-11 06:55:00|104.07|103.67|104.09|103.69|104.1|103.7|104.07|103.67|8
1733945120000|2024-12-11 19:25:20|108.34|107.94|108.36|107.96|108.36|107.96|108.34|107.94|3
1733900110000|2024-12-11 06:55:10|104.08|103.68|104.03|103.63|104.09|103.69|104.02|103.62|14
1733945130000|2024-12-11 19:25:30|108.35|107.95|108.41|108.01|108.41|108.01|108.35|107.95|5
1733900120000|2024-12-11 06:55:20|104.02|103.62|104.07|103.67|104.08|103.68|104.02|103.62|9
1733945140000|2024-12-11 19:25:40|108.4|108|108.41|108.01|108.41|108.01|108.39|107.99|3
1733900130000|2024-12-11 06:55:30|104.08|103.68|104.03|103.63|104.08|103.68|104.03|103.63|8
1733945150000|2024-12-11 19:25:50|108.4|108|108.41|108.01|108.41|108.01|108.4|108|2
1733900140000|2024-12-11 06:55:40|104.04|103.64|104.04|103.64|104.04|103.64|104.03|103.63|3
1733945160000|2024-12-11 19:26:00|108.42|108.02|108.46|108.06|108.46|108.06|108.42|108.02|12
1733900150000|2024-12-11 06:55:50|104.06|103.66|104.06|103.66|104.06|103.66|104.03|103.63|5
1733945170000|2024-12-11 19:26:10|108.45|108.05|108.44|108.04|108.46|108.06|108.44|108.04|4
1733900160000|2024-12-11 06:56:00|104.05|103.65|104.01|103.61|104.05|103.65|104.01|103.61|9
1733945180000|2024-12-11 19:26:20|108.43|108.03|108.38|107.98|108.43|108.03|108.38|107.98|10
1733900170000|2024-12-11 06:56:10|104|103.6|103.99|103.59|104|103.6|103.99|103.59|2
1733945190000|2024-12-11 19:26:30|108.37|107.97|108.37|107.97|108.37|107.97|108.37|107.97|1
1733900180000|2024-12-11 06:56:20|103.98|103.58|103.93|103.53|103.98|103.58|103.93|103.53|5
1733945200000|2024-12-11 19:26:40|108.38|107.98|108.37|107.97|108.38|107.98|108.37|107.97|2
1733900190000|2024-12-11 06:56:30|103.94|103.54|103.95|103.55|103.95|103.55|103.94|103.54|2
1733945210000|2024-12-11 19:26:50|108.36|107.96|108.37|107.97|108.37|107.97|108.36|107.96|4
1733900200000|2024-12-11 06:56:40|103.94|103.54|103.91|103.51|103.94|103.54|103.9|103.5|8
1733945220000|2024-12-11 19:27:00|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733900210000|2024-12-11 06:56:50|103.9|103.5|103.94|103.54|103.95|103.55|103.9|103.5|6
1733945230000|2024-12-11 19:27:10|108.39|107.99|108.37|107.97|108.4|108|108.37|107.97|4
1733900220000|2024-12-11 06:57:00|103.93|103.53|103.92|103.52|103.94|103.54|103.91|103.51|5
1733945240000|2024-12-11 19:27:20|108.36|107.96|108.36|107.96|108.37|107.97|108.36|107.96|3
1733900230000|2024-12-11 06:57:10|103.94|103.54|103.96|103.56|103.96|103.56|103.94|103.54|2
1733945260000|2024-12-11 19:27:40|108.37|107.97|108.39|107.99|108.39|107.99|108.36|107.96|3
1733900240000|2024-12-11 06:57:20|103.95|103.55|103.94|103.54|103.95|103.55|103.91|103.51|4
1733945270000|2024-12-11 19:27:50|108.4|108|108.39|107.99|108.4|108|108.39|107.99|2
1733900250000|2024-12-11 06:57:30|103.93|103.53|103.97|103.57|103.97|103.57|103.9|103.5|11
1733945280000|2024-12-11 19:28:00|108.38|107.98|108.38|107.98|108.39|107.99|108.38|107.98|3
1733900260000|2024-12-11 06:57:40|103.96|103.56|103.95|103.55|103.96|103.56|103.93|103.53|9
1733945290000|2024-12-11 19:28:10|108.39|107.99|108.39|107.99|108.39|107.99|108.39|107.99|1
1733900270000|2024-12-11 06:57:50|103.96|103.56|103.97|103.57|103.98|103.58|103.96|103.56|6
1733945300000|2024-12-11 19:28:20|108.37|107.97|108.37|107.97|108.37|107.97|108.37|107.97|1
1733900280000|2024-12-11 06:58:00|103.98|103.58|104|103.6|104.01|103.61|103.98|103.58|5
1733945310000|2024-12-11 19:28:30|108.38|107.98|108.46|108.06|108.46|108.06|108.38|107.98|11
1733900300000|2024-12-11 06:58:20|103.98|103.58|103.96|103.56|103.99|103.59|103.96|103.56|4
1733945320000|2024-12-11 19:28:40|108.47|108.07|108.51|108.11|108.52|108.12|108.47|108.07|8
1733900310000|2024-12-11 06:58:30|103.97|103.57|103.96|103.56|103.97|103.57|103.96|103.56|6
1733945330000|2024-12-11 19:28:50|108.5|108.1|108.48|108.08|108.5|108.1|108.48|108.08|2
1733900320000|2024-12-11 06:58:40|103.95|103.55|103.92|103.52|103.95|103.55|103.92|103.52|3
1733945340000|2024-12-11 19:29:00|108.49|108.09|108.52|108.12|108.53|108.13|108.49|108.09|10
1733900330000|2024-12-11 06:58:50|103.93|103.53|103.92|103.52|103.93|103.53|103.92|103.52|6
1733945350000|2024-12-11 19:29:10|108.55|108.15|108.56|108.16|108.57|108.17|108.55|108.15|3
1733900340000|2024-12-11 06:59:00|103.93|103.53|103.9|103.5|103.93|103.53|103.89|103.49|8
1733945360000|2024-12-11 19:29:20|108.54|108.14|108.52|108.12|108.54|108.14|108.52|108.12|7
1733900350000|2024-12-11 06:59:10|103.91|103.51|103.87|103.47|103.91|103.51|103.87|103.47|5
1733945370000|2024-12-11 19:29:30|108.51|108.11|108.51|108.11|108.52|108.12|108.51|108.11|3
1733900360000|2024-12-11 06:59:20|103.86|103.46|103.83|103.43|103.86|103.46|103.82|103.42|7
1733945380000|2024-12-11 19:29:40|108.52|108.12|108.52|108.12|108.52|108.12|108.51|108.11|5
1733900370000|2024-12-11 06:59:30|103.82|103.42|103.85|103.45|103.86|103.46|103.82|103.42|7
1733945390000|2024-12-11 19:29:50|108.51|108.11|108.51|108.11|108.52|108.12|108.5|108.1|5
1733900380000|2024-12-11 06:59:40|103.86|103.46|103.86|103.46|103.87|103.47|103.86|103.46|3
1733945400000|2024-12-11 19:30:00|108.5|108.1|108.55|108.15|108.55|108.15|108.5|108.1|11
1733900390000|2024-12-11 06:59:50|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733945410000|2024-12-11 19:30:10|108.56|108.16|108.56|108.16|108.57|108.17|108.54|108.14|9
1733900400000|2024-12-11 07:00:00|103.9|103.5|103.9|103.5|103.92|103.52|103.89|103.49|10
1733945420000|2024-12-11 19:30:20|108.58|108.18|108.55|108.15|108.58|108.18|108.55|108.15|6
1733900410000|2024-12-11 07:00:10|103.89|103.49|103.83|103.43|103.89|103.49|103.83|103.43|8
1733945430000|2024-12-11 19:30:30|108.56|108.16|108.58|108.18|108.58|108.18|108.56|108.16|2
1733900420000|2024-12-11 07:00:20|103.84|103.44|103.95|103.55|103.95|103.55|103.84|103.44|11
1733945440000|2024-12-11 19:30:40|108.57|108.17|108.57|108.17|108.57|108.17|108.57|108.17|1
1733900430000|2024-12-11 07:00:30|103.94|103.54|103.94|103.54|103.98|103.58|103.94|103.54|9
1733945450000|2024-12-11 19:30:50|108.56|108.16|108.53|108.13|108.56|108.16|108.52|108.12|8
1733900440000|2024-12-11 07:00:40|103.95|103.55|103.93|103.53|103.95|103.55|103.91|103.51|3
1733945460000|2024-12-11 19:31:00|108.54|108.14|108.51|108.11|108.55|108.15|108.51|108.11|13
1733900450000|2024-12-11 07:00:50|103.92|103.52|103.96|103.56|103.96|103.56|103.9|103.5|10
1733945470000|2024-12-11 19:31:10|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|7
1733900460000|2024-12-11 07:01:00|103.95|103.55|103.97|103.57|103.99|103.59|103.95|103.55|6
1733945480000|2024-12-11 19:31:20|108.58|108.18|108.58|108.18|108.58|108.18|108.56|108.16|4
1733900470000|2024-12-11 07:01:10|103.96|103.56|103.89|103.49|103.97|103.57|103.89|103.49|10
1733945490000|2024-12-11 19:31:30|108.57|108.17|108.54|108.14|108.57|108.17|108.54|108.14|4
1733900480000|2024-12-11 07:01:20|103.91|103.51|103.94|103.54|103.95|103.55|103.91|103.51|7
1733945500000|2024-12-11 19:31:40|108.55|108.15|108.54|108.14|108.55|108.15|108.53|108.13|4
1733900490000|2024-12-11 07:01:30|103.95|103.55|103.98|103.58|103.98|103.58|103.95|103.55|4
1733945510000|2024-12-11 19:31:50|108.53|108.13|108.51|108.11|108.53|108.13|108.51|108.11|5
1733900500000|2024-12-11 07:01:40|103.99|103.59|104.05|103.65|104.05|103.65|103.99|103.59|8
1733945520000|2024-12-11 19:32:00|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|12
1733900510000|2024-12-11 07:01:50|104.06|103.66|104.17|103.77|104.18|103.78|104.06|103.66|14
1733945530000|2024-12-11 19:32:10|108.57|108.17|108.54|108.14|108.57|108.17|108.54|108.14|2
1733900520000|2024-12-11 07:02:00|104.14|103.74|104.12|103.72|104.16|103.76|104.1|103.7|9
1733945540000|2024-12-11 19:32:20|108.55|108.15|108.62|108.22|108.62|108.22|108.55|108.15|7
1733900530000|2024-12-11 07:02:10|104.13|103.73|104.11|103.71|104.16|103.76|104.11|103.71|15
1733945550000|2024-12-11 19:32:30|108.64|108.24|108.68|108.28|108.68|108.28|108.64|108.24|4
1733900540000|2024-12-11 07:02:20|104.12|103.72|104.09|103.69|104.15|103.75|104.09|103.69|8
1733945560000|2024-12-11 19:32:40|108.67|108.27|108.67|108.27|108.68|108.28|108.67|108.27|3
1733900550000|2024-12-11 07:02:30|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|11
1733945570000|2024-12-11 19:32:50|108.68|108.28|108.68|108.28|108.69|108.29|108.67|108.27|5
1733900560000|2024-12-11 07:02:40|104.16|103.76|104.19|103.79|104.19|103.79|104.16|103.76|8
1733945580000|2024-12-11 19:33:00|108.69|108.29|108.7|108.3|108.71|108.31|108.68|108.28|5
1733900570000|2024-12-11 07:02:50|104.21|103.81|104.31|103.91|104.31|103.91|104.2|103.8|7
1733945590000|2024-12-11 19:33:10|108.69|108.29|108.67|108.27|108.72|108.32|108.67|108.27|7
1733900580000|2024-12-11 07:03:00|104.32|103.92|104.4|104|104.4|104|104.32|103.92|8
1733945600000|2024-12-11 19:33:20|108.66|108.26|108.67|108.27|108.67|108.27|108.65|108.25|6
1733900590000|2024-12-11 07:03:10|104.38|103.98|104.3|103.9|104.4|104|104.3|103.9|12
1733945610000|2024-12-11 19:33:30|108.69|108.29|108.71|108.31|108.72|108.32|108.69|108.29|6
1733900600000|2024-12-11 07:03:20|104.29|103.89|104.33|103.93|104.33|103.93|104.29|103.89|5
1733945620000|2024-12-11 19:33:40|108.7|108.3|108.64|108.24|108.7|108.3|108.64|108.24|5
1733900610000|2024-12-11 07:03:30|104.34|103.94|104.42|104.02|104.42|104.02|104.34|103.94|8
1733945630000|2024-12-11 19:33:50|108.6|108.2|108.62|108.22|108.62|108.22|108.58|108.18|8
1733900620000|2024-12-11 07:03:40|104.41|104.01|104.54|104.14|104.54|104.14|104.39|103.99|12
1733945640000|2024-12-11 19:34:00|108.63|108.23|108.67|108.27|108.67|108.27|108.63|108.23|7
1733900630000|2024-12-11 07:03:50|104.53|104.13|104.5|104.1|104.54|104.14|104.49|104.09|9
1733945650000|2024-12-11 19:34:10|108.66|108.26|108.65|108.25|108.67|108.27|108.65|108.25|4
1733900640000|2024-12-11 07:04:00|104.51|104.11|104.53|104.13|104.53|104.13|104.51|104.11|2
1733945660000|2024-12-11 19:34:20|108.64|108.24|108.61|108.21|108.64|108.24|108.61|108.21|3
1733900650000|2024-12-11 07:04:10|104.49|104.09|104.43|104.03|104.49|104.09|104.43|104.03|5
1733945670000|2024-12-11 19:34:30|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|4
1733900660000|2024-12-11 07:04:20|104.44|104.04|104.45|104.05|104.45|104.05|104.43|104.03|6
1733945680000|2024-12-11 19:34:40|108.6|108.2|108.61|108.21|108.61|108.21|108.6|108.2|2
1733900670000|2024-12-11 07:04:30|104.44|104.04|104.45|104.05|104.45|104.05|104.43|104.03|8
1733945690000|2024-12-11 19:34:50|108.6|108.2|108.66|108.26|108.66|108.26|108.6|108.2|5
1733900680000|2024-12-11 07:04:40|104.44|104.04|104.4|104|104.45|104.05|104.4|104|10
1733945700000|2024-12-11 19:35:00|108.67|108.27|108.68|108.28|108.68|108.28|108.66|108.26|4
1733900690000|2024-12-11 07:04:50|104.39|103.99|104.35|103.95|104.39|103.99|104.35|103.95|8
1733945710000|2024-12-11 19:35:10|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|5
1733900700000|2024-12-11 07:05:00|104.36|103.96|104.46|104.06|104.47|104.07|104.35|103.95|10
1733945720000|2024-12-11 19:35:20|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|2
1733900710000|2024-12-11 07:05:10|104.45|104.05|104.32|103.92|104.45|104.05|104.32|103.92|7
1733945730000|2024-12-11 19:35:30|108.58|108.18|108.58|108.18|108.59|108.19|108.57|108.17|5
1733900720000|2024-12-11 07:05:20|104.27|103.87|104.32|103.92|104.33|103.93|104.25|103.85|12
1733945740000|2024-12-11 19:35:40|108.57|108.17|108.56|108.16|108.57|108.17|108.55|108.15|5
1733900730000|2024-12-11 07:05:30|104.33|103.93|104.37|103.97|104.4|104|104.33|103.93|15
1733945750000|2024-12-11 19:35:50|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733900740000|2024-12-11 07:05:40|104.38|103.98|104.31|103.91|104.41|104.01|104.3|103.9|13
1733945760000|2024-12-11 19:36:00|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733900750000|2024-12-11 07:05:50|104.3|103.9|104.36|103.96|104.37|103.97|104.3|103.9|7
1733945770000|2024-12-11 19:36:10|108.57|108.17|108.51|108.11|108.57|108.17|108.51|108.11|4
1733900760000|2024-12-11 07:06:00|104.35|103.95|104.27|103.87|104.36|103.96|104.24|103.84|21
1733945780000|2024-12-11 19:36:20|108.49|108.09|108.43|108.03|108.49|108.09|108.42|108.02|7
1733900770000|2024-12-11 07:06:10|104.26|103.86|104.05|103.65|104.26|103.86|104.05|103.65|14
1733945790000|2024-12-11 19:36:30|108.44|108.04|108.48|108.08|108.48|108.08|108.44|108.04|3
1733900780000|2024-12-11 07:06:20|104.04|103.64|103.98|103.58|104.04|103.64|103.98|103.58|12
1733945800000|2024-12-11 19:36:40|108.49|108.09|108.47|108.07|108.49|108.09|108.47|108.07|3
1733900790000|2024-12-11 07:06:30|103.97|103.57|104.02|103.62|104.02|103.62|103.94|103.54|11
1733945810000|2024-12-11 19:36:50|108.45|108.05|108.4|108|108.45|108.05|108.39|107.99|9
1733900800000|2024-12-11 07:06:40|104.01|103.61|104.17|103.77|104.17|103.77|104.01|103.61|14
1733945820000|2024-12-11 19:37:00|108.38|107.98|108.45|108.05|108.45|108.05|108.38|107.98|7
1733900810000|2024-12-11 07:06:50|104.19|103.79|104.25|103.85|104.25|103.85|104.17|103.77|11
1733945830000|2024-12-11 19:37:10|108.44|108.04|108.43|108.03|108.44|108.04|108.43|108.03|2
1733900820000|2024-12-11 07:07:00|104.24|103.84|104.18|103.78|104.25|103.85|104.13|103.73|19
1733945840000|2024-12-11 19:37:20|108.46|108.06|108.47|108.07|108.48|108.08|108.46|108.06|3
1733900830000|2024-12-11 07:07:10|104.17|103.77|104.25|103.85|104.25|103.85|104.17|103.77|8
1733945850000|2024-12-11 19:37:30|108.46|108.06|108.43|108.03|108.47|108.07|108.43|108.03|4
1733900840000|2024-12-11 07:07:20|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|8
1733945860000|2024-12-11 19:37:40|108.44|108.04|108.49|108.09|108.5|108.1|108.44|108.04|6
1733900850000|2024-12-11 07:07:30|104.24|103.84|104.14|103.74|104.25|103.85|104.13|103.73|11
1733945870000|2024-12-11 19:37:50|108.48|108.08|108.47|108.07|108.48|108.08|108.47|108.07|2
1733900860000|2024-12-11 07:07:40|104.15|103.75|104.15|103.75|104.16|103.76|104.15|103.75|5
1733945880000|2024-12-11 19:38:00|108.45|108.05|108.47|108.07|108.47|108.07|108.42|108.02|7
1733900870000|2024-12-11 07:07:50|104.14|103.74|104.14|103.74|104.15|103.75|104.13|103.73|6
1733945890000|2024-12-11 19:38:10|108.46|108.06|108.44|108.04|108.46|108.06|108.43|108.03|7
1733900880000|2024-12-11 07:08:00|104.16|103.76|104.19|103.79|104.2|103.8|104.16|103.76|9
1733945900000|2024-12-11 19:38:20|108.45|108.05|108.48|108.08|108.49|108.09|108.45|108.05|7
1733900890000|2024-12-11 07:08:10|104.18|103.78|104.26|103.86|104.26|103.86|104.16|103.76|7
1733945910000|2024-12-11 19:38:30|108.47|108.07|108.46|108.06|108.47|108.07|108.46|108.06|2
1733900900000|2024-12-11 07:08:20|104.27|103.87|104.29|103.89|104.35|103.95|104.27|103.87|9
1733945920000|2024-12-11 19:38:40|108.47|108.07|108.49|108.09|108.49|108.09|108.47|108.07|3
1733900910000|2024-12-11 07:08:30|104.3|103.9|104.29|103.89|104.31|103.91|104.29|103.89|6
1733945930000|2024-12-11 19:38:50|108.5|108.1|108.49|108.09|108.5|108.1|108.48|108.08|3
1733900920000|2024-12-11 07:08:40|104.28|103.88|104.25|103.85|104.28|103.88|104.25|103.85|10
1733945940000|2024-12-11 19:39:00|108.5|108.1|108.61|108.21|108.61|108.21|108.5|108.1|13
1733900930000|2024-12-11 07:08:50|104.24|103.84|104.27|103.87|104.28|103.88|104.24|103.84|7
1733945960000|2024-12-11 19:39:20|108.62|108.22|108.62|108.22|108.62|108.22|108.61|108.21|5
1733900940000|2024-12-11 07:09:00|104.25|103.85|104.19|103.79|104.25|103.85|104.18|103.78|9
1733945970000|2024-12-11 19:39:30|108.63|108.23|108.64|108.24|108.67|108.27|108.62|108.22|10
1733900950000|2024-12-11 07:09:10|104.18|103.78|104.15|103.75|104.18|103.78|104.14|103.74|17
1733945980000|2024-12-11 19:39:40|108.63|108.23|108.67|108.27|108.68|108.28|108.63|108.23|6
1733900960000|2024-12-11 07:09:20|104.14|103.74|104.15|103.75|104.16|103.76|104.09|103.69|11
1733945990000|2024-12-11 19:39:50|108.68|108.28|108.67|108.27|108.68|108.28|108.66|108.26|6
1733900970000|2024-12-11 07:09:30|104.14|103.74|104.1|103.7|104.14|103.74|104.1|103.7|9
1733946000000|2024-12-11 19:40:00|108.66|108.26|108.66|108.26|108.67|108.27|108.6|108.2|11
1733900980000|2024-12-11 07:09:40|104.07|103.67|104.05|103.65|104.08|103.68|104.05|103.65|4
1733946010000|2024-12-11 19:40:10|108.65|108.25|108.66|108.26|108.66|108.26|108.65|108.25|8
1733900990000|2024-12-11 07:09:50|104.07|103.67|104.07|103.67|104.09|103.69|104.07|103.67|11
1733946020000|2024-12-11 19:40:20|108.65|108.25|108.62|108.22|108.65|108.25|108.61|108.21|5
1733901000000|2024-12-11 07:10:00|104.06|103.66|103.91|103.51|104.06|103.66|103.86|103.46|20
1733946030000|2024-12-11 19:40:30|108.61|108.21|108.59|108.19|108.61|108.21|108.59|108.19|3
1733901010000|2024-12-11 07:10:10|103.9|103.5|103.78|103.38|103.93|103.53|103.78|103.38|10
1733946040000|2024-12-11 19:40:40|108.6|108.2|108.57|108.17|108.6|108.2|108.57|108.17|4
1733901020000|2024-12-11 07:10:20|103.77|103.37|103.8|103.4|103.83|103.43|103.77|103.37|16
1733946050000|2024-12-11 19:40:50|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|10
1733901030000|2024-12-11 07:10:30|103.79|103.39|103.76|103.36|103.79|103.39|103.76|103.36|8
1733946060000|2024-12-11 19:41:00|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|3
1733901040000|2024-12-11 07:10:40|103.79|103.39|103.72|103.32|103.8|103.4|103.71|103.31|8
1733946070000|2024-12-11 19:41:10|108.63|108.23|108.59|108.19|108.63|108.23|108.59|108.19|4
1733901050000|2024-12-11 07:10:50|103.69|103.29|103.68|103.28|103.71|103.31|103.63|103.23|8
1733946080000|2024-12-11 19:41:20|108.58|108.18|108.58|108.18|108.58|108.18|108.58|108.18|1
1733901060000|2024-12-11 07:11:00|103.67|103.27|103.65|103.25|103.68|103.28|103.61|103.21|8
1733946090000|2024-12-11 19:41:30|108.59|108.19|108.62|108.22|108.62|108.22|108.58|108.18|8
1733901070000|2024-12-11 07:11:10|103.67|103.27|103.69|103.29|103.69|103.29|103.67|103.27|5
1733946100000|2024-12-11 19:41:40|108.61|108.21|108.62|108.22|108.63|108.23|108.61|108.21|4
1733901080000|2024-12-11 07:11:20|103.67|103.27|103.88|103.48|103.88|103.48|103.67|103.27|17
1733946110000|2024-12-11 19:41:50|108.66|108.26|108.68|108.28|108.69|108.29|108.66|108.26|8
1733901090000|2024-12-11 07:11:30|103.87|103.47|103.91|103.51|103.92|103.52|103.87|103.47|17
1733946120000|2024-12-11 19:42:00|108.67|108.27|108.67|108.27|108.68|108.28|108.67|108.27|7
1733901100000|2024-12-11 07:11:40|103.89|103.49|103.88|103.48|103.89|103.49|103.84|103.44|13
1733946130000|2024-12-11 19:42:10|108.68|108.28|108.68|108.28|108.68|108.28|108.67|108.27|7
1733901110000|2024-12-11 07:11:50|103.87|103.47|103.89|103.49|103.94|103.54|103.87|103.47|11
1733946140000|2024-12-11 19:42:20|108.7|108.3|108.68|108.28|108.7|108.3|108.68|108.28|5
1733901120000|2024-12-11 07:12:00|103.88|103.48|103.84|103.44|103.88|103.48|103.82|103.42|11
1733946150000|2024-12-11 19:42:30|108.67|108.27|108.76|108.36|108.76|108.36|108.67|108.27|6
1733901130000|2024-12-11 07:12:10|103.83|103.43|103.77|103.37|103.84|103.44|103.76|103.36|13
1733946160000|2024-12-11 19:42:40|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|6
1733901140000|2024-12-11 07:12:20|103.76|103.36|103.83|103.43|103.84|103.44|103.76|103.36|11
1733946170000|2024-12-11 19:42:50|108.73|108.33|108.72|108.32|108.73|108.33|108.72|108.32|2
1733901150000|2024-12-11 07:12:30|103.8|103.4|103.76|103.36|103.8|103.4|103.76|103.36|4
1733946180000|2024-12-11 19:43:00|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|5
1733901160000|2024-12-11 07:12:40|103.75|103.35|103.76|103.36|103.77|103.37|103.75|103.35|6
1733946190000|2024-12-11 19:43:10|108.68|108.28|108.66|108.26|108.68|108.28|108.66|108.26|3
1733901170000|2024-12-11 07:12:50|103.75|103.35|103.76|103.36|103.76|103.36|103.75|103.35|4
1733946200000|2024-12-11 19:43:20|108.65|108.25|108.65|108.25|108.65|108.25|108.65|108.25|1
1733901180000|2024-12-11 07:13:00|103.77|103.37|103.76|103.36|103.77|103.37|103.76|103.36|4
1733946230000|2024-12-11 19:43:50|108.63|108.23|108.65|108.25|108.65|108.25|108.63|108.23|3
1733901190000|2024-12-11 07:13:10|103.77|103.37|103.78|103.38|103.79|103.39|103.76|103.36|6
1733946240000|2024-12-11 19:44:00|108.66|108.26|108.68|108.28|108.68|108.28|108.66|108.26|3
1733901200000|2024-12-11 07:13:20|103.77|103.37|103.75|103.35|103.78|103.38|103.75|103.35|5
1733946250000|2024-12-11 19:44:10|108.67|108.27|108.66|108.26|108.67|108.27|108.65|108.25|4
1733901210000|2024-12-11 07:13:30|103.73|103.33|103.74|103.34|103.79|103.39|103.73|103.33|8
1733946260000|2024-12-11 19:44:20|108.68|108.28|108.68|108.28|108.68|108.28|108.68|108.28|1
1733901220000|2024-12-11 07:13:40|103.75|103.35|103.75|103.35|103.82|103.42|103.74|103.34|10
1733946270000|2024-12-11 19:44:30|108.69|108.29|108.68|108.28|108.69|108.29|108.68|108.28|2
1733901230000|2024-12-11 07:13:50|103.76|103.36|103.75|103.35|103.76|103.36|103.75|103.35|8
1733946290000|2024-12-11 19:44:50|108.69|108.29|108.7|108.3|108.7|108.3|108.68|108.28|10
1733901240000|2024-12-11 07:14:00|103.78|103.38|103.79|103.39|103.85|103.45|103.78|103.38|10
1733946300000|2024-12-11 19:45:00|108.8|108.4|108.8|108.4|108.81|108.41|108.8|108.4|5
1733901250000|2024-12-11 07:14:10|103.8|103.4|103.77|103.37|103.83|103.43|103.76|103.36|10
1733946310000|2024-12-11 19:45:10|108.79|108.39|108.72|108.32|108.79|108.39|108.7|108.3|7
1733901260000|2024-12-11 07:14:20|103.76|103.36|103.76|103.36|103.78|103.38|103.75|103.35|7
1733946320000|2024-12-11 19:45:20|108.71|108.31|108.88|108.48|108.9|108.5|108.71|108.31|11
1733901270000|2024-12-11 07:14:30|103.77|103.37|103.74|103.34|103.77|103.37|103.73|103.33|4
1733946330000|2024-12-11 19:45:30|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733901280000|2024-12-11 07:14:40|103.73|103.33|103.67|103.27|103.74|103.34|103.67|103.27|7
1733946340000|2024-12-11 19:45:40|108.89|108.49|108.88|108.48|108.89|108.49|108.88|108.48|2
1733901290000|2024-12-11 07:14:50|103.68|103.28|103.76|103.36|103.77|103.37|103.68|103.28|7
1733946360000|2024-12-11 19:46:00|108.89|108.49|108.89|108.49|108.91|108.51|108.89|108.49|4
1733901300000|2024-12-11 07:15:00|103.75|103.35|103.63|103.23|103.75|103.35|103.63|103.23|7
1733946370000|2024-12-11 19:46:10|108.88|108.48|108.88|108.48|108.88|108.48|108.87|108.47|3
1733901310000|2024-12-11 07:15:10|103.64|103.24|103.52|103.12|103.64|103.24|103.5|103.1|14
1733946380000|2024-12-11 19:46:20|108.87|108.47|108.86|108.46|108.87|108.47|108.86|108.46|4
1733901320000|2024-12-11 07:15:20|103.53|103.13|103.55|103.15|103.56|103.16|103.52|103.12|10
1733946400000|2024-12-11 19:46:40|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733901330000|2024-12-11 07:15:30|103.56|103.16|103.57|103.17|103.61|103.21|103.56|103.16|17
1733946410000|2024-12-11 19:46:50|108.88|108.48|108.88|108.48|108.88|108.48|108.88|108.48|1
1733901340000|2024-12-11 07:15:40|103.58|103.18|103.59|103.19|103.6|103.2|103.58|103.18|11
1733946420000|2024-12-11 19:47:00|108.89|108.49|108.89|108.49|108.89|108.49|108.88|108.48|3
1733901350000|2024-12-11 07:15:50|103.58|103.18|103.64|103.24|103.65|103.25|103.58|103.18|9
1733946430000|2024-12-11 19:47:10|108.9|108.5|108.89|108.49|108.9|108.5|108.88|108.48|3
1733901360000|2024-12-11 07:16:00|103.63|103.23|103.54|103.14|103.63|103.23|103.51|103.11|7
1733946440000|2024-12-11 19:47:20|108.88|108.48|108.88|108.48|108.88|108.48|108.87|108.47|3
1733901370000|2024-12-11 07:16:10|103.55|103.15|103.58|103.18|103.59|103.19|103.54|103.14|7
1733946450000|2024-12-11 19:47:30|108.87|108.47|108.88|108.48|108.88|108.48|108.87|108.47|2
1733901380000|2024-12-11 07:16:20|103.57|103.17|103.5|103.1|103.57|103.17|103.49|103.09|7
1733946460000|2024-12-11 19:47:40|108.87|108.47|108.88|108.48|108.89|108.49|108.86|108.46|6
1733901390000|2024-12-11 07:16:30|103.46|103.06|103.47|103.07|103.48|103.08|103.43|103.03|8
1733946470000|2024-12-11 19:47:50|108.87|108.47|108.85|108.45|108.87|108.47|108.85|108.45|3
1733901400000|2024-12-11 07:16:40|103.46|103.06|103.34|102.94|103.47|103.07|103.33|102.93|9
1733946480000|2024-12-11 19:48:00|108.87|108.47|108.87|108.47|108.87|108.47|108.87|108.47|1
1733901410000|2024-12-11 07:16:50|103.33|102.93|103.38|102.98|103.38|102.98|103.33|102.93|5
1733946500000|2024-12-11 19:48:20|108.86|108.46|108.85|108.45|108.86|108.46|108.85|108.45|2
1733901420000|2024-12-11 07:17:00|103.37|102.97|103.32|102.92|103.43|103.03|103.32|102.92|10
1733946540000|2024-12-11 19:49:00|108.88|108.48|108.85|108.45|108.91|108.51|108.85|108.45|15
1733901430000|2024-12-11 07:17:10|103.33|102.93|103.34|102.94|103.35|102.95|103.33|102.93|4
1733946610000|2024-12-11 19:50:10|108.87|108.47|108.94|108.54|108.94|108.54|108.87|108.47|16
1733901440000|2024-12-11 07:17:20|103.33|102.93|103.41|103.01|103.41|103.01|103.32|102.92|7
1733946620000|2024-12-11 19:50:20|108.93|108.53|108.95|108.55|108.95|108.55|108.92|108.52|5
1733901450000|2024-12-11 07:17:30|103.38|102.98|103.42|103.02|103.45|103.05|103.38|102.98|8
1733946670000|2024-12-11 19:51:10|108.94|108.54|108.89|108.49|108.94|108.54|108.89|108.49|7
1733901460000|2024-12-11 07:17:40|103.43|103.03|103.47|103.07|103.54|103.14|103.43|103.03|10
1733946680000|2024-12-11 19:51:20|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|10
1733901470000|2024-12-11 07:17:50|103.48|103.08|103.47|103.07|103.53|103.13|103.47|103.07|7
1733946690000|2024-12-11 19:51:30|108.9|108.5|108.85|108.45|108.91|108.51|108.85|108.45|8
1733901480000|2024-12-11 07:18:00|103.48|103.08|103.54|103.14|103.54|103.14|103.48|103.08|5
1733946710000|2024-12-11 19:51:50|108.79|108.39|108.7|108.3|108.79|108.39|108.69|108.29|12
1733901490000|2024-12-11 07:18:10|103.51|103.11|103.53|103.13|103.54|103.14|103.49|103.09|16
1733946720000|2024-12-11 19:52:00|108.71|108.31|108.8|108.4|108.81|108.41|108.71|108.31|9
1733901500000|2024-12-11 07:18:20|103.54|103.14|103.49|103.09|103.54|103.14|103.47|103.07|13
1733946730000|2024-12-11 19:52:10|108.79|108.39|108.73|108.33|108.8|108.4|108.73|108.33|10
1733901510000|2024-12-11 07:18:30|103.48|103.08|103.43|103.03|103.48|103.08|103.43|103.03|4
1733946740000|2024-12-11 19:52:20|108.72|108.32|108.89|108.49|108.9|108.5|108.72|108.32|13
1733901520000|2024-12-11 07:18:40|103.44|103.04|103.47|103.07|103.48|103.08|103.44|103.04|4
1733946750000|2024-12-11 19:52:30|108.84|108.44|108.77|108.37|108.85|108.45|108.77|108.37|13
1733901530000|2024-12-11 07:18:50|103.44|103.04|103.4|103|103.44|103.04|103.39|102.99|6
1733946760000|2024-12-11 19:52:40|108.79|108.39|108.82|108.42|108.82|108.42|108.79|108.39|3
1733901540000|2024-12-11 07:19:00|103.39|102.99|103.36|102.96|103.39|102.99|103.35|102.95|6
1733946770000|2024-12-11 19:52:50|108.81|108.41|108.87|108.47|108.87|108.47|108.81|108.41|8
1733901550000|2024-12-11 07:19:10|103.38|102.98|103.36|102.96|103.38|102.98|103.36|102.96|11
1733946780000|2024-12-11 19:53:00|108.86|108.46|108.76|108.36|108.88|108.48|108.76|108.36|11
1733901560000|2024-12-11 07:19:20|103.35|102.95|103.35|102.95|103.39|102.99|103.35|102.95|4
1733946790000|2024-12-11 19:53:10|108.75|108.35|108.75|108.35|108.77|108.37|108.75|108.35|5
1733901570000|2024-12-11 07:19:30|103.34|102.94|103.33|102.93|103.35|102.95|103.33|102.93|4
1733946800000|2024-12-11 19:53:20|108.72|108.32|108.71|108.31|108.72|108.32|108.7|108.3|4
1733901580000|2024-12-11 07:19:40|103.31|102.91|103.29|102.89|103.31|102.91|103.29|102.89|6
1733946810000|2024-12-11 19:53:30|108.7|108.3|108.71|108.31|108.72|108.32|108.7|108.3|6
1733901590000|2024-12-11 07:19:50|103.25|102.85|103.15|102.75|103.28|102.88|103.15|102.75|17
1733946820000|2024-12-11 19:53:40|108.72|108.32|108.78|108.38|108.8|108.4|108.71|108.31|12
1733901600000|2024-12-11 07:20:00|103.17|102.77|103.19|102.79|103.19|102.79|103.17|102.77|9
1733946830000|2024-12-11 19:53:50|108.77|108.37|108.79|108.39|108.79|108.39|108.74|108.34|7
1733901610000|2024-12-11 07:20:10|103.2|102.8|103.18|102.78|103.2|102.8|103.18|102.78|3
1733946840000|2024-12-11 19:54:00|108.8|108.4|108.86|108.46|108.86|108.46|108.8|108.4|6
1733901620000|2024-12-11 07:20:20|103.25|102.85|103.31|102.91|103.32|102.92|103.25|102.85|11
1733946850000|2024-12-11 19:54:10|108.84|108.44|108.82|108.42|108.84|108.44|108.8|108.4|8
1733901630000|2024-12-11 07:20:30|103.3|102.9|103.37|102.97|103.37|102.97|103.3|102.9|4
1733946870000|2024-12-11 19:54:30|108.87|108.47|108.82|108.42|108.87|108.47|108.82|108.42|7
1733901640000|2024-12-11 07:20:40|103.35|102.95|103.34|102.94|103.36|102.96|103.33|102.93|10
1733946880000|2024-12-11 19:54:40|108.83|108.43|108.83|108.43|108.84|108.44|108.83|108.43|3
1733901650000|2024-12-11 07:20:50|103.35|102.95|103.42|103.02|103.42|103.02|103.35|102.95|12
1733946890000|2024-12-11 19:54:50|108.84|108.44|108.82|108.42|108.86|108.46|108.82|108.42|6
1733901660000|2024-12-11 07:21:00|103.4|103|103.37|102.97|103.4|103|103.37|102.97|6
1733946900000|2024-12-11 19:55:00|108.8|108.4|108.82|108.42|108.82|108.42|108.8|108.4|7
1733901670000|2024-12-11 07:21:10|103.36|102.96|103.35|102.95|103.4|103|103.35|102.95|6
1733946910000|2024-12-11 19:55:10|108.81|108.41|108.8|108.4|108.82|108.42|108.79|108.39|6
1733901680000|2024-12-11 07:21:20|103.33|102.93|103.32|102.92|103.34|102.94|103.3|102.9|6
1733946920000|2024-12-11 19:55:20|108.79|108.39|108.8|108.4|108.81|108.41|108.79|108.39|4
1733901690000|2024-12-11 07:21:30|103.33|102.93|103.37|102.97|103.38|102.98|103.33|102.93|3
1733946930000|2024-12-11 19:55:30|108.79|108.39|108.79|108.39|108.79|108.39|108.79|108.39|1
1733901700000|2024-12-11 07:21:40|103.36|102.96|103.31|102.91|103.36|102.96|103.31|102.91|7
1733946940000|2024-12-11 19:55:40|108.78|108.38|108.78|108.38|108.78|108.38|108.78|108.38|1
1733901710000|2024-12-11 07:21:50|103.32|102.92|103.36|102.96|103.36|102.96|103.32|102.92|4
1733946960000|2024-12-11 19:56:00|108.81|108.41|108.81|108.41|108.82|108.42|108.8|108.4|6
1733901720000|2024-12-11 07:22:00|103.38|102.98|103.51|103.11|103.51|103.11|103.38|102.98|10
1733946970000|2024-12-11 19:56:10|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733901730000|2024-12-11 07:22:10|103.5|103.1|103.45|103.05|103.5|103.1|103.45|103.05|3
1733946980000|2024-12-11 19:56:20|108.79|108.39|108.78|108.38|108.79|108.39|108.78|108.38|2
1733901740000|2024-12-11 07:22:20|103.46|103.06|103.45|103.05|103.47|103.07|103.45|103.05|4
1733946990000|2024-12-11 19:56:30|108.79|108.39|108.81|108.41|108.83|108.43|108.79|108.39|10
1733901750000|2024-12-11 07:22:30|103.46|103.06|103.49|103.09|103.5|103.1|103.43|103.03|10
1733947000000|2024-12-11 19:56:40|108.82|108.42|108.82|108.42|108.82|108.42|108.82|108.42|1
1733901760000|2024-12-11 07:22:40|103.47|103.07|103.46|103.06|103.49|103.09|103.46|103.06|6
1733947010000|2024-12-11 19:56:50|108.83|108.43|108.82|108.42|108.83|108.43|108.82|108.42|2
1733901770000|2024-12-11 07:22:50|103.44|103.04|103.42|103.02|103.45|103.05|103.41|103.01|9
1733947020000|2024-12-11 19:57:00|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|6
1733901780000|2024-12-11 07:23:00|103.43|103.03|103.47|103.07|103.47|103.07|103.39|102.99|11
1733947040000|2024-12-11 19:57:20|108.9|108.5|108.9|108.5|108.91|108.51|108.9|108.5|3
1733901790000|2024-12-11 07:23:10|103.48|103.08|103.49|103.09|103.5|103.1|103.47|103.07|4
1733947050000|2024-12-11 19:57:30|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733901800000|2024-12-11 07:23:20|103.41|103.01|103.38|102.98|103.41|103.01|103.37|102.97|5
1733947060000|2024-12-11 19:57:40|108.9|108.5|108.9|108.5|108.9|108.5|108.9|108.5|1
1733901810000|2024-12-11 07:23:30|103.37|102.97|103.43|103.03|103.43|103.03|103.37|102.97|7
1733947070000|2024-12-11 19:57:50|108.91|108.51|108.9|108.5|108.91|108.51|108.9|108.5|6
1733901820000|2024-12-11 07:23:40|103.45|103.05|103.44|103.04|103.47|103.07|103.44|103.04|6
1733947080000|2024-12-11 19:58:00|108.91|108.51|108.9|108.5|108.91|108.51|108.9|108.5|2
1733901830000|2024-12-11 07:23:50|103.42|103.02|103.45|103.05|103.45|103.05|103.42|103.02|7
1733947090000|2024-12-11 19:58:10|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733901840000|2024-12-11 07:24:00|103.41|103.01|103.45|103.05|103.46|103.06|103.41|103.01|6
1733947100000|2024-12-11 19:58:20|108.89|108.49|108.88|108.48|108.89|108.49|108.88|108.48|2
1733901850000|2024-12-11 07:24:10|103.44|103.04|103.43|103.03|103.45|103.05|103.42|103.02|7
1733947110000|2024-12-11 19:58:30|108.87|108.47|108.83|108.43|108.87|108.47|108.74|108.34|12
1733901860000|2024-12-11 07:24:20|103.39|102.99|103.41|103.01|103.41|103.01|103.39|102.99|3
1733947120000|2024-12-11 19:58:40|108.82|108.42|108.83|108.43|108.83|108.43|108.82|108.42|2
1733901870000|2024-12-11 07:24:30|103.43|103.03|103.46|103.06|103.48|103.08|103.43|103.03|4
1733947130000|2024-12-11 19:58:50|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733901880000|2024-12-11 07:24:40|103.45|103.05|103.47|103.07|103.48|103.08|103.45|103.05|5
1733947140000|2024-12-11 19:59:00|108.89|108.49|108.89|108.49|108.9|108.5|108.86|108.46|10
1733901890000|2024-12-11 07:24:50|103.48|103.08|103.5|103.1|103.5|103.1|103.48|103.08|3
1733947150000|2024-12-11 19:59:10|108.9|108.5|108.9|108.5|108.9|108.5|108.89|108.49|3
1733901900000|2024-12-11 07:25:00|103.51|103.11|103.55|103.15|103.55|103.15|103.51|103.11|3
1733947160000|2024-12-11 19:59:20|108.89|108.49|108.91|108.51|108.91|108.51|108.84|108.44|11
1733901910000|2024-12-11 07:25:10|103.53|103.13|103.52|103.12|103.53|103.13|103.5|103.1|5
1733947170000|2024-12-11 19:59:30|108.92|108.52|108.95|108.55|108.95|108.55|108.92|108.52|11
1733901920000|2024-12-11 07:25:20|103.51|103.11|103.5|103.1|103.51|103.11|103.45|103.05|9
1733947190000|2024-12-11 19:59:50|108.94|108.54|109|108.6|109.23|108.83|108.94|108.54|6
1733901930000|2024-12-11 07:25:30|103.49|103.09|103.51|103.11|103.52|103.12|103.47|103.07|8
1733947240000|2024-12-11 20:00:40|108.82|108.42|109.03|108.63|109.03|108.63|108.82|108.42|6
1733901940000|2024-12-11 07:25:40|103.53|103.13|103.47|103.07|103.53|103.13|103.47|103.07|10
1733947250000|2024-12-11 20:00:50|109.02|108.62|109.04|108.64|109.04|108.64|109|108.6|6
1733901950000|2024-12-11 07:25:50|103.48|103.08|103.5|103.1|103.53|103.13|103.48|103.08|6
1733947260000|2024-12-11 20:01:00|109.05|108.65|109.07|108.67|109.08|108.68|109.05|108.65|7
1733901960000|2024-12-11 07:26:00|103.51|103.11|103.58|103.18|103.58|103.18|103.51|103.11|8
1733947270000|2024-12-11 20:01:10|109.06|108.66|109.03|108.63|109.06|108.66|109.02|108.62|14
1733901970000|2024-12-11 07:26:10|103.55|103.15|103.55|103.15|103.56|103.16|103.54|103.14|4
1733947280000|2024-12-11 20:01:20|109.02|108.62|108.99|108.59|109.02|108.62|108.94|108.54|13
1733901980000|2024-12-11 07:26:20|103.54|103.14|103.49|103.09|103.54|103.14|103.49|103.09|6
1733947290000|2024-12-11 20:01:30|109|108.6|108.99|108.59|109.02|108.62|108.98|108.58|7
1733901990000|2024-12-11 07:26:30|103.51|103.11|103.55|103.15|103.55|103.15|103.51|103.11|4
1733947300000|2024-12-11 20:01:40|108.98|108.58|108.97|108.57|108.98|108.58|108.94|108.54|8
1733902000000|2024-12-11 07:26:40|103.54|103.14|103.55|103.15|103.55|103.15|103.54|103.14|2
1733947310000|2024-12-11 20:01:50|108.98|108.58|109.04|108.64|109.04|108.64|108.97|108.57|7
1733902010000|2024-12-11 07:26:50|103.56|103.16|103.58|103.18|103.59|103.19|103.56|103.16|4
1733947320000|2024-12-11 20:02:00|109.03|108.63|109.12|108.72|109.12|108.72|109.03|108.63|6
1733902020000|2024-12-11 07:27:00|103.59|103.19|103.62|103.22|103.62|103.22|103.56|103.16|6
1733947330000|2024-12-11 20:02:10|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733902030000|2024-12-11 07:27:10|103.63|103.23|103.61|103.21|103.67|103.27|103.61|103.21|10
1733947340000|2024-12-11 20:02:20|109.15|108.75|109.15|108.75|109.15|108.75|109.15|108.75|1
1733902040000|2024-12-11 07:27:20|103.6|103.2|103.55|103.15|103.6|103.2|103.55|103.15|3
1733947350000|2024-12-11 20:02:30|109.19|108.79|109.23|108.83|109.25|108.85|109.19|108.79|4
1733902060000|2024-12-11 07:27:40|103.54|103.14|103.56|103.16|103.56|103.16|103.52|103.12|6
1733947360000|2024-12-11 20:02:40|109.21|108.81|109.29|108.89|109.29|108.89|109.21|108.81|3
1733902070000|2024-12-11 07:27:50|103.55|103.15|103.54|103.14|103.55|103.15|103.54|103.14|2
1733947370000|2024-12-11 20:02:50|109.3|108.9|109.32|108.92|109.32|108.92|109.3|108.9|3
1733902080000|2024-12-11 07:28:00|103.55|103.15|103.49|103.09|103.57|103.17|103.49|103.09|6
1733947380000|2024-12-11 20:03:00|109.3|108.9|109.32|108.92|109.32|108.92|109.3|108.9|2
1733902090000|2024-12-11 07:28:10|103.5|103.1|103.49|103.09|103.51|103.11|103.47|103.07|7
1733947390000|2024-12-11 20:03:10|109.31|108.91|109.26|108.86|109.32|108.92|109.25|108.85|11
1733902100000|2024-12-11 07:28:20|103.5|103.1|103.61|103.21|103.61|103.21|103.5|103.1|8
1733947400000|2024-12-11 20:03:20|109.25|108.85|109.28|108.88|109.28|108.88|109.23|108.83|10
1733902110000|2024-12-11 07:28:30|103.6|103.2|103.62|103.22|103.65|103.25|103.6|103.2|8
1733947410000|2024-12-11 20:03:30|109.29|108.89|109.24|108.84|109.29|108.89|109.24|108.84|7
1733902120000|2024-12-11 07:28:40|103.63|103.23|103.69|103.29|103.69|103.29|103.63|103.23|5
1733947420000|2024-12-11 20:03:40|109.23|108.83|109.22|108.82|109.23|108.83|109.21|108.81|8
1733902130000|2024-12-11 07:28:50|103.7|103.3|103.7|103.3|103.7|103.3|103.69|103.29|5
1733947430000|2024-12-11 20:03:50|109.2|108.8|109.12|108.72|109.2|108.8|109.12|108.72|15
1733902140000|2024-12-11 07:29:00|103.67|103.27|103.7|103.3|103.7|103.3|103.66|103.26|9
1733947440000|2024-12-11 20:04:00|109.13|108.73|109.17|108.77|109.17|108.77|109.13|108.73|6
1733902150000|2024-12-11 07:29:10|103.69|103.29|103.71|103.31|103.71|103.31|103.69|103.29|3
1733947450000|2024-12-11 20:04:10|109.19|108.79|109.27|108.87|109.29|108.89|109.19|108.79|8
1733902160000|2024-12-11 07:29:20|103.69|103.29|103.68|103.28|103.69|103.29|103.68|103.28|2
1733947460000|2024-12-11 20:04:20|109.26|108.86|109.24|108.84|109.26|108.86|109.23|108.83|6
1733902170000|2024-12-11 07:29:30|103.67|103.27|103.69|103.29|103.69|103.29|103.67|103.27|2
1733947470000|2024-12-11 20:04:30|109.26|108.86|109.32|108.92|109.32|108.92|109.26|108.86|8
1733902180000|2024-12-11 07:29:40|103.68|103.28|103.65|103.25|103.68|103.28|103.65|103.25|5
1733947480000|2024-12-11 20:04:40|109.33|108.93|109.38|108.98|109.38|108.98|109.33|108.93|5
1733902190000|2024-12-11 07:29:50|103.64|103.24|103.65|103.25|103.65|103.25|103.64|103.24|4
1733947490000|2024-12-11 20:04:50|109.37|108.97|109.38|108.98|109.38|108.98|109.37|108.97|4
1733902200000|2024-12-11 07:30:00|103.67|103.27|103.69|103.29|103.69|103.29|103.65|103.25|8
1733947500000|2024-12-11 20:05:00|109.36|108.96|109.32|108.92|109.36|108.96|109.31|108.91|5
1733902210000|2024-12-11 07:30:10|103.68|103.28|103.8|103.4|103.8|103.4|103.68|103.28|9
1733947510000|2024-12-11 20:05:10|109.31|108.91|109.33|108.93|109.34|108.94|109.28|108.88|12
1733902220000|2024-12-11 07:30:20|103.81|103.41|103.83|103.43|103.86|103.46|103.81|103.41|5
1733947520000|2024-12-11 20:05:20|109.34|108.94|109.36|108.96|109.38|108.98|109.34|108.94|8
1733902230000|2024-12-11 07:30:30|103.84|103.44|103.76|103.36|103.84|103.44|103.76|103.36|6
1733947530000|2024-12-11 20:05:30|109.37|108.97|109.39|108.99|109.42|109.02|109.37|108.97|8
1733902240000|2024-12-11 07:30:40|103.77|103.37|103.81|103.41|103.81|103.41|103.77|103.37|3
1733947540000|2024-12-11 20:05:40|109.38|108.98|109.35|108.95|109.38|108.98|109.35|108.95|3
1733902250000|2024-12-11 07:30:50|103.8|103.4|103.94|103.54|103.94|103.54|103.79|103.39|7
1733947550000|2024-12-11 20:05:50|109.31|108.91|109.37|108.97|109.37|108.97|109.3|108.9|6
1733902260000|2024-12-11 07:31:00|103.95|103.55|104.07|103.67|104.08|103.68|103.95|103.55|11
1733947560000|2024-12-11 20:06:00|109.36|108.96|109.33|108.93|109.36|108.96|109.33|108.93|7
1733902270000|2024-12-11 07:31:10|104.08|103.68|104.16|103.76|104.16|103.76|104.07|103.67|13
1733947570000|2024-12-11 20:06:10|109.34|108.94|109.28|108.88|109.36|108.96|109.28|108.88|16
1733902280000|2024-12-11 07:31:20|104.15|103.75|104.16|103.76|104.16|103.76|104.15|103.75|4
1733947580000|2024-12-11 20:06:20|109.27|108.87|109.28|108.88|109.28|108.88|109.23|108.83|9
1733902290000|2024-12-11 07:31:30|104.17|103.77|104.19|103.79|104.24|103.84|104.17|103.77|8
1733947590000|2024-12-11 20:06:30|109.27|108.87|109.27|108.87|109.27|108.87|109.25|108.85|5
1733902300000|2024-12-11 07:31:40|104.17|103.77|104.13|103.73|104.2|103.8|104.1|103.7|11
1733947600000|2024-12-11 20:06:40|109.29|108.89|109.29|108.89|109.3|108.9|109.29|108.89|5
1733902310000|2024-12-11 07:31:50|104.15|103.75|104.25|103.85|104.26|103.86|104.15|103.75|11
1733947610000|2024-12-11 20:06:50|109.3|108.9|109.3|108.9|109.31|108.91|109.28|108.88|9
1733902320000|2024-12-11 07:32:00|104.24|103.84|104.26|103.86|104.27|103.87|104.24|103.84|9
1733947620000|2024-12-11 20:07:00|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|7
1733902330000|2024-12-11 07:32:10|104.24|103.84|104.23|103.83|104.26|103.86|104.23|103.83|7
1733947630000|2024-12-11 20:07:10|109.33|108.93|109.37|108.97|109.38|108.98|109.33|108.93|14
1733902340000|2024-12-11 07:32:20|104.24|103.84|104.2|103.8|104.24|103.84|104.2|103.8|5
1733947640000|2024-12-11 20:07:20|109.38|108.98|109.38|108.98|109.4|109|109.38|108.98|4
1733902350000|2024-12-11 07:32:30|104.21|103.81|104.23|103.83|104.23|103.83|104.19|103.79|7
1733947650000|2024-12-11 20:07:30|109.37|108.97|109.37|108.97|109.37|108.97|109.31|108.91|13
1733902360000|2024-12-11 07:32:40|104.22|103.82|104.23|103.83|104.24|103.84|104.22|103.82|6
1733947660000|2024-12-11 20:07:40|109.36|108.96|109.37|108.97|109.37|108.97|109.35|108.95|4
1733902370000|2024-12-11 07:32:50|104.21|103.81|104.13|103.73|104.21|103.81|104.13|103.73|5
1733947670000|2024-12-11 20:07:50|109.36|108.96|109.33|108.93|109.36|108.96|109.33|108.93|11
1733902380000|2024-12-11 07:33:00|104.12|103.72|104.17|103.77|104.17|103.77|104.12|103.72|7
1733947680000|2024-12-11 20:08:00|109.34|108.94|109.3|108.9|109.35|108.95|109.3|108.9|15
1733902390000|2024-12-11 07:33:10|104.18|103.78|104.21|103.81|104.22|103.82|104.18|103.78|6
1733947690000|2024-12-11 20:08:10|109.29|108.89|109.23|108.83|109.29|108.89|109.22|108.82|10
1733902400000|2024-12-11 07:33:20|104.19|103.79|104.11|103.71|104.19|103.79|104.1|103.7|8
1733947700000|2024-12-11 20:08:20|109.22|108.82|109.25|108.85|109.26|108.86|109.22|108.82|7
1733902410000|2024-12-11 07:33:30|104.09|103.69|104.07|103.67|104.09|103.69|104.05|103.65|7
1733947710000|2024-12-11 20:08:30|109.26|108.86|109.25|108.85|109.26|108.86|109.25|108.85|4
1733902420000|2024-12-11 07:33:40|104.06|103.66|103.96|103.56|104.07|103.67|103.96|103.56|13
1733947720000|2024-12-11 20:08:40|109.23|108.83|109.23|108.83|109.23|108.83|109.23|108.83|1
1733902430000|2024-12-11 07:33:50|103.94|103.54|103.96|103.56|103.96|103.56|103.89|103.49|11
1733947730000|2024-12-11 20:08:50|109.24|108.84|109.28|108.88|109.29|108.89|109.24|108.84|8
1733902440000|2024-12-11 07:34:00|103.97|103.57|103.99|103.59|104|103.6|103.95|103.55|11
1733947740000|2024-12-11 20:09:00|109.29|108.89|109.3|108.9|109.32|108.92|109.29|108.89|8
1733902450000|2024-12-11 07:34:10|103.98|103.58|104.04|103.64|104.04|103.64|103.95|103.55|11
1733947750000|2024-12-11 20:09:10|109.31|108.91|109.32|108.92|109.32|108.92|109.3|108.9|8
1733902460000|2024-12-11 07:34:20|104.05|103.65|104.02|103.62|104.08|103.68|104.02|103.62|6
1733947760000|2024-12-11 20:09:20|109.31|108.91|109.3|108.9|109.32|108.92|109.3|108.9|6
1733902470000|2024-12-11 07:34:30|104.04|103.64|104|103.6|104.04|103.64|103.99|103.59|6
1733947770000|2024-12-11 20:09:30|109.31|108.91|109.29|108.89|109.31|108.91|109.28|108.88|14
1733902480000|2024-12-11 07:34:40|104.01|103.61|104|103.6|104.01|103.61|103.99|103.59|5
1733947780000|2024-12-11 20:09:40|109.28|108.88|109.31|108.91|109.31|108.91|109.28|108.88|6
1733902490000|2024-12-11 07:34:50|103.95|103.55|103.96|103.56|103.97|103.57|103.91|103.51|9
1733947790000|2024-12-11 20:09:50|109.3|108.9|109.3|108.9|109.3|108.9|109.3|108.9|1
1733902500000|2024-12-11 07:35:00|103.97|103.57|104.04|103.64|104.07|103.67|103.97|103.57|10
1733947800000|2024-12-11 20:10:00|109.29|108.89|109.12|108.72|109.29|108.89|109.11|108.71|15
1733902510000|2024-12-11 07:35:10|104.03|103.63|104|103.6|104.04|103.64|104|103.6|8
1733947810000|2024-12-11 20:10:10|109.13|108.73|109.09|108.69|109.15|108.75|109.09|108.69|11
1733902520000|2024-12-11 07:35:20|104.01|103.61|104.1|103.7|104.1|103.7|104.01|103.61|5
1733947820000|2024-12-11 20:10:20|109.1|108.7|109.05|108.65|109.1|108.7|109.05|108.65|5
1733902530000|2024-12-11 07:35:30|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|4
1733947840000|2024-12-11 20:10:40|109.04|108.64|108.95|108.55|109.04|108.64|108.94|108.54|12
1733902540000|2024-12-11 07:35:40|104.02|103.62|103.99|103.59|104.02|103.62|103.99|103.59|5
1733947850000|2024-12-11 20:10:50|108.94|108.54|108.94|108.54|108.95|108.55|108.94|108.54|5
1733902550000|2024-12-11 07:35:50|104.01|103.61|104|103.6|104.01|103.61|103.99|103.59|3
1733947860000|2024-12-11 20:11:00|108.95|108.55|108.95|108.55|108.95|108.55|108.92|108.52|8
1733902560000|2024-12-11 07:36:00|103.99|103.59|104.02|103.62|104.07|103.67|103.99|103.59|8
1733947870000|2024-12-11 20:11:10|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|6
1733902570000|2024-12-11 07:36:10|103.99|103.59|103.87|103.47|103.99|103.59|103.87|103.47|12
1733947880000|2024-12-11 20:11:20|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733902580000|2024-12-11 07:36:20|103.85|103.45|103.88|103.48|103.88|103.48|103.85|103.45|6
1733947890000|2024-12-11 20:11:30|108.91|108.51|108.88|108.48|108.91|108.51|108.88|108.48|6
1733902590000|2024-12-11 07:36:30|103.87|103.47|103.86|103.46|103.88|103.48|103.8|103.4|16
1733947900000|2024-12-11 20:11:40|108.87|108.47|108.86|108.46|108.88|108.48|108.84|108.44|6
1733902600000|2024-12-11 07:36:40|103.82|103.42|103.8|103.4|103.86|103.46|103.8|103.4|8
1733947910000|2024-12-11 20:11:50|108.85|108.45|108.89|108.49|108.9|108.5|108.85|108.45|5
1733902610000|2024-12-11 07:36:50|103.77|103.37|103.51|103.11|103.77|103.37|103.51|103.11|13
1733947920000|2024-12-11 20:12:00|108.88|108.48|108.88|108.48|108.88|108.48|108.86|108.46|5
1733902620000|2024-12-11 07:37:00|103.49|103.09|103.4|103|103.49|103.09|103.3|102.9|20
1733947930000|2024-12-11 20:12:10|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733902630000|2024-12-11 07:37:10|103.42|103.02|103.48|103.08|103.51|103.11|103.42|103.02|12
1733947940000|2024-12-11 20:12:20|108.91|108.51|108.93|108.53|108.93|108.53|108.9|108.5|5
1733902640000|2024-12-11 07:37:20|103.5|103.1|103.66|103.26|103.68|103.28|103.5|103.1|19
1733947950000|2024-12-11 20:12:30|108.94|108.54|109.01|108.61|109.01|108.61|108.94|108.54|8
1733902650000|2024-12-11 07:37:30|103.67|103.27|103.65|103.25|103.67|103.27|103.6|103.2|14
1733947960000|2024-12-11 20:12:40|109|108.6|109.04|108.64|109.04|108.64|109|108.6|4
1733902660000|2024-12-11 07:37:40|103.63|103.23|103.57|103.17|103.64|103.24|103.57|103.17|8
1733947970000|2024-12-11 20:12:50|109.05|108.65|109.11|108.71|109.11|108.71|109.05|108.65|9
1733902670000|2024-12-11 07:37:50|103.58|103.18|103.61|103.21|103.61|103.21|103.58|103.18|7
1733947980000|2024-12-11 20:13:00|109.13|108.73|109.12|108.72|109.18|108.78|109.12|108.72|10
1733902680000|2024-12-11 07:38:00|103.6|103.2|103.72|103.32|103.72|103.32|103.59|103.19|12
1733947990000|2024-12-11 20:13:10|109.13|108.73|109.09|108.69|109.13|108.73|109.09|108.69|5
1733902690000|2024-12-11 07:38:10|103.74|103.34|103.82|103.42|103.89|103.49|103.74|103.34|12
1733948000000|2024-12-11 20:13:20|109.08|108.68|109|108.6|109.08|108.68|109|108.6|8
1733902700000|2024-12-11 07:38:20|103.81|103.41|103.69|103.29|103.81|103.41|103.69|103.29|17
1733948010000|2024-12-11 20:13:30|109.02|108.62|109.06|108.66|109.07|108.67|109.02|108.62|5
1733902710000|2024-12-11 07:38:30|103.71|103.31|103.63|103.23|103.72|103.32|103.63|103.23|8
1733948020000|2024-12-11 20:13:40|109.07|108.67|109.09|108.69|109.09|108.69|109.07|108.67|7
1733902720000|2024-12-11 07:38:40|103.66|103.26|103.69|103.29|103.69|103.29|103.66|103.26|4
1733948030000|2024-12-11 20:13:50|109.08|108.68|109.08|108.68|109.08|108.68|109.08|108.68|1
1733902730000|2024-12-11 07:38:50|103.66|103.26|103.7|103.3|103.7|103.3|103.63|103.23|8
1733948040000|2024-12-11 20:14:00|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733902740000|2024-12-11 07:39:00|103.71|103.31|103.62|103.22|103.71|103.31|103.62|103.22|7
1733948050000|2024-12-11 20:14:10|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733902750000|2024-12-11 07:39:10|103.65|103.25|103.7|103.3|103.7|103.3|103.62|103.22|14
1733948060000|2024-12-11 20:14:20|109.07|108.67|109.04|108.64|109.07|108.67|109.02|108.62|6
1733902760000|2024-12-11 07:39:20|103.71|103.31|103.71|103.31|103.71|103.31|103.67|103.27|7
1733948070000|2024-12-11 20:14:30|109.03|108.63|109.02|108.62|109.03|108.63|109.01|108.61|4
1733902770000|2024-12-11 07:39:30|103.72|103.32|103.78|103.38|103.81|103.41|103.72|103.32|8
1733948080000|2024-12-11 20:14:40|109.03|108.63|109.03|108.63|109.06|108.66|109.03|108.63|8
1733902780000|2024-12-11 07:39:40|103.76|103.36|103.75|103.35|103.76|103.36|103.72|103.32|8
1733948090000|2024-12-11 20:14:50|109.02|108.62|109.02|108.62|109.02|108.62|109.01|108.61|3
1733902790000|2024-12-11 07:39:50|103.74|103.34|103.77|103.37|103.77|103.37|103.73|103.33|8
1733948100000|2024-12-11 20:15:00|109.01|108.61|109.08|108.68|109.08|108.68|109.01|108.61|7
1733902800000|2024-12-11 07:40:00|103.76|103.36|103.72|103.32|103.76|103.36|103.71|103.31|5
1733948110000|2024-12-11 20:15:10|109.1|108.7|109.12|108.72|109.12|108.72|109.1|108.7|7
1733902810000|2024-12-11 07:40:10|103.71|103.31|103.71|103.31|103.72|103.32|103.71|103.31|3
1733948120000|2024-12-11 20:15:20|109.13|108.73|109.1|108.7|109.14|108.74|109.1|108.7|8
1733902820000|2024-12-11 07:40:20|103.65|103.25|103.69|103.29|103.71|103.31|103.65|103.25|7
1733948130000|2024-12-11 20:15:30|109.09|108.69|109.03|108.63|109.09|108.69|109.02|108.62|7
1733902830000|2024-12-11 07:40:30|103.68|103.28|103.73|103.33|103.73|103.33|103.68|103.28|3
1733948140000|2024-12-11 20:15:40|109.02|108.62|109.02|108.62|109.03|108.63|109.01|108.61|6
1733902840000|2024-12-11 07:40:40|103.76|103.36|103.75|103.35|103.76|103.36|103.72|103.32|8
1733948150000|2024-12-11 20:15:50|109.01|108.61|108.92|108.52|109.01|108.61|108.92|108.52|8
1733902850000|2024-12-11 07:40:50|103.76|103.36|103.7|103.3|103.76|103.36|103.7|103.3|6
1733948160000|2024-12-11 20:16:00|108.93|108.53|108.9|108.5|108.95|108.55|108.9|108.5|13
1733902860000|2024-12-11 07:41:00|103.71|103.31|103.68|103.28|103.71|103.31|103.6|103.2|13
1733948170000|2024-12-11 20:16:10|108.87|108.47|108.79|108.39|108.88|108.48|108.79|108.39|10
1733902870000|2024-12-11 07:41:10|103.67|103.27|103.61|103.21|103.67|103.27|103.6|103.2|6
1733948180000|2024-12-11 20:16:20|108.78|108.38|108.82|108.42|108.82|108.42|108.75|108.35|10
1733902880000|2024-12-11 07:41:20|103.65|103.25|103.76|103.36|103.76|103.36|103.65|103.25|19
1733948190000|2024-12-11 20:16:30|108.83|108.43|108.89|108.49|108.91|108.51|108.83|108.43|11
1733902890000|2024-12-11 07:41:30|103.77|103.37|103.77|103.37|103.81|103.41|103.76|103.36|12
1733948200000|2024-12-11 20:16:40|108.93|108.53|108.93|108.53|108.94|108.54|108.93|108.53|5
1733902900000|2024-12-11 07:41:40|103.75|103.35|103.72|103.32|103.76|103.36|103.72|103.32|6
1733948210000|2024-12-11 20:16:50|108.94|108.54|108.91|108.51|108.94|108.54|108.91|108.51|4
1733902910000|2024-12-11 07:41:50|103.71|103.31|103.66|103.26|103.71|103.31|103.66|103.26|6
1733948220000|2024-12-11 20:17:00|108.92|108.52|108.97|108.57|108.97|108.57|108.92|108.52|4
1733902920000|2024-12-11 07:42:00|103.65|103.25|103.66|103.26|103.67|103.27|103.65|103.25|8
1733948230000|2024-12-11 20:17:10|108.96|108.56|108.89|108.49|108.96|108.56|108.89|108.49|8
1733902930000|2024-12-11 07:42:10|103.68|103.28|103.65|103.25|103.73|103.33|103.65|103.25|10
1733948240000|2024-12-11 20:17:20|108.9|108.5|108.88|108.48|108.9|108.5|108.88|108.48|9
1733902940000|2024-12-11 07:42:20|103.63|103.23|103.67|103.27|103.67|103.27|103.61|103.21|8
1733948250000|2024-12-11 20:17:30|108.89|108.49|108.87|108.47|108.89|108.49|108.87|108.47|3
1733902950000|2024-12-11 07:42:30|103.68|103.28|103.7|103.3|103.7|103.3|103.68|103.28|4
1733948260000|2024-12-11 20:17:40|108.88|108.48|108.89|108.49|108.89|108.49|108.88|108.48|4
1733902960000|2024-12-11 07:42:40|103.71|103.31|103.7|103.3|103.73|103.33|103.7|103.3|6
1733948270000|2024-12-11 20:17:50|108.88|108.48|108.81|108.41|108.88|108.48|108.81|108.41|5
1733902970000|2024-12-11 07:42:50|103.71|103.31|103.71|103.31|103.73|103.33|103.71|103.31|5
1733948280000|2024-12-11 20:18:00|108.82|108.42|108.88|108.48|108.88|108.48|108.81|108.41|8
1733902980000|2024-12-11 07:43:00|103.69|103.29|103.68|103.28|103.69|103.29|103.67|103.27|4
1733948290000|2024-12-11 20:18:10|108.89|108.49|108.9|108.5|108.94|108.54|108.89|108.49|9
1733902990000|2024-12-11 07:43:10|103.66|103.26|103.55|103.15|103.66|103.26|103.55|103.15|8
1733948300000|2024-12-11 20:18:20|108.86|108.46|108.86|108.46|108.88|108.48|108.84|108.44|14
1733903000000|2024-12-11 07:43:20|103.56|103.16|103.58|103.18|103.58|103.18|103.55|103.15|6
1733948310000|2024-12-11 20:18:30|108.87|108.47|108.89|108.49|108.9|108.5|108.85|108.45|7
1733903010000|2024-12-11 07:43:30|103.59|103.19|103.62|103.22|103.65|103.25|103.59|103.19|14
1733948320000|2024-12-11 20:18:40|108.9|108.5|108.97|108.57|108.97|108.57|108.9|108.5|8
1733903020000|2024-12-11 07:43:40|103.61|103.21|103.71|103.31|103.71|103.31|103.61|103.21|11
1733948330000|2024-12-11 20:18:50|108.98|108.58|109|108.6|109.01|108.61|108.97|108.57|5
1733903030000|2024-12-11 07:43:50|103.7|103.3|103.76|103.36|103.76|103.36|103.69|103.29|7
1733948340000|2024-12-11 20:19:00|109.01|108.61|109.08|108.68|109.09|108.69|109|108.6|11
1733903040000|2024-12-11 07:44:00|103.77|103.37|103.78|103.38|103.81|103.41|103.77|103.37|8
1733948350000|2024-12-11 20:19:10|109.07|108.67|109.06|108.66|109.08|108.68|109.06|108.66|6
1733903050000|2024-12-11 07:44:10|103.79|103.39|103.85|103.45|103.86|103.46|103.79|103.39|7
1733948360000|2024-12-11 20:19:20|109.05|108.65|109.03|108.63|109.05|108.65|109.02|108.62|5
1733903060000|2024-12-11 07:44:20|103.82|103.42|103.76|103.36|103.82|103.42|103.76|103.36|4
1733948370000|2024-12-11 20:19:30|109.04|108.64|109.05|108.65|109.05|108.65|109.03|108.63|5
1733903070000|2024-12-11 07:44:30|103.75|103.35|103.77|103.37|103.77|103.37|103.75|103.35|3
1733948380000|2024-12-11 20:19:40|109.06|108.66|109.11|108.71|109.11|108.71|109.06|108.66|9
1733903080000|2024-12-11 07:44:40|103.76|103.36|103.77|103.37|103.77|103.37|103.76|103.36|2
1733948390000|2024-12-11 20:19:50|109.1|108.7|109.11|108.71|109.11|108.71|109.09|108.69|8
1733903090000|2024-12-11 07:44:50|103.76|103.36|103.76|103.36|103.76|103.36|103.76|103.36|1
1733948400000|2024-12-11 20:20:00|109.1|108.7|109.05|108.65|109.1|108.7|109.05|108.65|5
1733903100000|2024-12-11 07:45:00|103.77|103.37|103.84|103.44|103.84|103.44|103.77|103.37|6
1733948410000|2024-12-11 20:20:10|109.06|108.66|109.08|108.68|109.08|108.68|109.06|108.66|2
1733903110000|2024-12-11 07:45:10|103.85|103.45|103.73|103.33|103.87|103.47|103.73|103.33|12
1733948420000|2024-12-11 20:20:20|109.07|108.67|109.06|108.66|109.07|108.67|109.06|108.66|6
1733903120000|2024-12-11 07:45:20|103.74|103.34|103.64|103.24|103.74|103.34|103.6|103.2|14
1733948430000|2024-12-11 20:20:30|109.07|108.67|109.14|108.74|109.14|108.74|109.07|108.67|6
1733903130000|2024-12-11 07:45:30|103.65|103.25|103.67|103.27|103.67|103.27|103.65|103.25|6
1733948440000|2024-12-11 20:20:40|109.12|108.72|109.09|108.69|109.12|108.72|109.09|108.69|6
1733903140000|2024-12-11 07:45:40|103.66|103.26|103.71|103.31|103.71|103.31|103.66|103.26|5
1733948450000|2024-12-11 20:20:50|109.1|108.7|109.1|108.7|109.11|108.71|109.09|108.69|5
1733903150000|2024-12-11 07:45:50|103.7|103.3|103.62|103.22|103.7|103.3|103.62|103.22|8
1733948460000|2024-12-11 20:21:00|109.11|108.71|109.21|108.81|109.21|108.81|109.11|108.71|10
1733903160000|2024-12-11 07:46:00|103.63|103.23|103.54|103.14|103.64|103.24|103.54|103.14|8
1733948470000|2024-12-11 20:21:10|109.22|108.82|109.19|108.79|109.22|108.82|109.18|108.78|8
1733903170000|2024-12-11 07:46:10|103.55|103.15|103.57|103.17|103.57|103.17|103.55|103.15|3
1733948480000|2024-12-11 20:21:20|109.21|108.81|109.17|108.77|109.21|108.81|109.17|108.77|5
1733903180000|2024-12-11 07:46:20|103.58|103.18|103.58|103.18|103.62|103.22|103.58|103.18|4
1733948490000|2024-12-11 20:21:30|109.18|108.78|109.2|108.8|109.21|108.81|109.17|108.77|5
1733903190000|2024-12-11 07:46:30|103.54|103.14|103.53|103.13|103.55|103.15|103.53|103.13|3
1733948500000|2024-12-11 20:21:40|109.21|108.81|109.18|108.78|109.21|108.81|109.18|108.78|8
1733903200000|2024-12-11 07:46:40|103.49|103.09|103.47|103.07|103.52|103.12|103.47|103.07|7
1733948510000|2024-12-11 20:21:50|109.17|108.77|109.11|108.71|109.18|108.78|109.11|108.71|6
1733903210000|2024-12-11 07:46:50|103.48|103.08|103.48|103.08|103.48|103.08|103.48|103.08|1
1733948520000|2024-12-11 20:22:00|109.1|108.7|109.1|108.7|109.1|108.7|109.1|108.7|1
1733903220000|2024-12-11 07:47:00|103.49|103.09|103.56|103.16|103.56|103.16|103.49|103.09|13
1733948530000|2024-12-11 20:22:10|109.09|108.69|109.06|108.66|109.09|108.69|109.05|108.65|11
1733903230000|2024-12-11 07:47:10|103.57|103.17|103.6|103.2|103.66|103.26|103.57|103.17|8
1733948540000|2024-12-11 20:22:20|109.08|108.68|109|108.6|109.08|108.68|108.99|108.59|8
1733903240000|2024-12-11 07:47:20|103.59|103.19|103.6|103.2|103.62|103.22|103.59|103.19|6
1733948550000|2024-12-11 20:22:30|109.01|108.61|109.04|108.64|109.04|108.64|109.01|108.61|7
1733903250000|2024-12-11 07:47:30|103.65|103.25|103.59|103.19|103.65|103.25|103.59|103.19|7
1733948560000|2024-12-11 20:22:40|109.03|108.63|109.01|108.61|109.04|108.64|109.01|108.61|5
1733903260000|2024-12-11 07:47:40|103.53|103.13|103.54|103.14|103.54|103.14|103.53|103.13|2
1733948570000|2024-12-11 20:22:50|109|108.6|108.99|108.59|109|108.6|108.99|108.59|2
1733903270000|2024-12-11 07:47:50|103.55|103.15|103.51|103.11|103.55|103.15|103.46|103.06|12
1733948580000|2024-12-11 20:23:00|109|108.6|108.98|108.58|109|108.6|108.98|108.58|3
1733903280000|2024-12-11 07:48:00|103.48|103.08|103.4|103|103.49|103.09|103.4|103|8
1733948590000|2024-12-11 20:23:10|108.99|108.59|109|108.6|109|108.6|108.98|108.58|4
1733903290000|2024-12-11 07:48:10|103.39|102.99|103.35|102.95|103.39|102.99|103.33|102.93|11
1733948600000|2024-12-11 20:23:20|108.99|108.59|109.13|108.73|109.13|108.73|108.99|108.59|13
1733903300000|2024-12-11 07:48:20|103.28|102.88|103.3|102.9|103.3|102.9|103.27|102.87|5
1733948610000|2024-12-11 20:23:30|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|7
1733903310000|2024-12-11 07:48:30|103.32|102.92|103.35|102.95|103.35|102.95|103.3|102.9|7
1733948620000|2024-12-11 20:23:40|109.13|108.73|109.13|108.73|109.13|108.73|109.13|108.73|1
1733903320000|2024-12-11 07:48:40|103.36|102.96|103.45|103.05|103.45|103.05|103.36|102.96|11
1733948630000|2024-12-11 20:23:50|109.15|108.75|109.22|108.82|109.23|108.83|109.15|108.75|7
1733903330000|2024-12-11 07:48:50|103.44|103.04|103.41|103.01|103.44|103.04|103.39|102.99|10
1733948640000|2024-12-11 20:24:00|109.23|108.83|109.22|108.82|109.27|108.87|109.22|108.82|10
1733903340000|2024-12-11 07:49:00|103.4|103|103.44|103.04|103.44|103.04|103.39|102.99|4
1733948650000|2024-12-11 20:24:10|109.21|108.81|109.14|108.74|109.21|108.81|109.14|108.74|7
1733903350000|2024-12-11 07:49:10|103.45|103.05|103.46|103.06|103.48|103.08|103.45|103.05|6
1733948660000|2024-12-11 20:24:20|109.13|108.73|109.18|108.78|109.18|108.78|109.11|108.71|13
1733903360000|2024-12-11 07:49:20|103.43|103.03|103.39|102.99|103.43|103.03|103.39|102.99|9
1733948670000|2024-12-11 20:24:30|109.17|108.77|109.13|108.73|109.17|108.77|109.13|108.73|6
1733903370000|2024-12-11 07:49:30|103.38|102.98|103.33|102.93|103.38|102.98|103.33|102.93|5
1733948680000|2024-12-11 20:24:40|109.14|108.74|109.13|108.73|109.14|108.74|109.12|108.72|6
1733903380000|2024-12-11 07:49:40|103.32|102.92|103.17|102.77|103.32|102.92|103.17|102.77|12
1733948690000|2024-12-11 20:24:50|109.12|108.72|109.11|108.71|109.12|108.72|109.11|108.71|2
1733903390000|2024-12-11 07:49:50|103.18|102.78|103.14|102.74|103.19|102.79|103.1|102.7|13
1733948700000|2024-12-11 20:25:00|109.12|108.72|109.18|108.78|109.18|108.78|109.11|108.71|9
1733903400000|2024-12-11 07:50:00|103.15|102.75|103.14|102.74|103.24|102.84|103.14|102.74|13
1733948710000|2024-12-11 20:25:10|109.17|108.77|109.2|108.8|109.21|108.81|109.17|108.77|4
1733903410000|2024-12-11 07:50:10|103.13|102.73|103.19|102.79|103.19|102.79|103.08|102.68|8
1733948720000|2024-12-11 20:25:20|109.19|108.79|109.2|108.8|109.2|108.8|109.18|108.78|4
1733903420000|2024-12-11 07:50:20|103.18|102.78|103.18|102.78|103.19|102.79|103.18|102.78|3
1733948730000|2024-12-11 20:25:30|109.21|108.81|109.25|108.85|109.28|108.88|109.21|108.81|8
1733903430000|2024-12-11 07:50:30|103.15|102.75|103.11|102.71|103.15|102.75|103.03|102.63|11
1733948740000|2024-12-11 20:25:40|109.24|108.84|109.23|108.83|109.24|108.84|109.23|108.83|2
1733903440000|2024-12-11 07:50:40|103.09|102.69|103.06|102.66|103.09|102.69|103.06|102.66|4
1733949060000|2024-12-11 20:31:00|109.34|108.94|109.46|109.06|109.46|109.06|109.34|108.94|2
1733903450000|2024-12-11 07:50:50|103.05|102.65|103.05|102.65|103.05|102.65|103.05|102.65|1
1733949070000|2024-12-11 20:31:10|109.45|109.05|109.44|109.04|109.45|109.05|109.43|109.03|6
1733903460000|2024-12-11 07:51:00|103.04|102.64|103|102.6|103.06|102.66|103|102.6|12
1733949080000|2024-12-11 20:31:20|109.43|109.03|109.42|109.02|109.44|109.04|109.41|109.01|12
1733903470000|2024-12-11 07:51:10|103.01|102.61|103.05|102.65|103.05|102.65|103.01|102.61|10
1733949090000|2024-12-11 20:31:30|109.41|109.01|109.44|109.04|109.44|109.04|109.41|109.01|12
1733903480000|2024-12-11 07:51:20|103.04|102.64|103.03|102.63|103.04|102.64|103.02|102.62|5
1733949100000|2024-12-11 20:31:40|109.45|109.05|109.42|109.02|109.45|109.05|109.42|109.02|4
1733903490000|2024-12-11 07:51:30|103|102.6|103|102.6|103|102.6|103|102.6|1
1733903510000|2024-12-11 07:51:50|102.98|102.58|102.93|102.53|102.98|102.58|102.93|102.53|7
1733949110000|2024-12-11 20:31:50|109.41|109.01|109.32|108.92|109.42|109.02|109.32|108.92|11
1733903520000|2024-12-11 07:52:00|102.94|102.54|102.91|102.51|102.94|102.54|102.88|102.48|9
1733949120000|2024-12-11 20:32:00|109.31|108.91|109.31|108.91|109.33|108.93|109.3|108.9|10
1733903530000|2024-12-11 07:52:10|102.92|102.52|103|102.6|103.04|102.64|102.92|102.52|10
1733949130000|2024-12-11 20:32:10|109.3|108.9|109.23|108.83|109.3|108.9|109.22|108.82|14
1733903540000|2024-12-11 07:52:20|103.01|102.61|103.07|102.67|103.07|102.67|103.01|102.61|10
1733949140000|2024-12-11 20:32:20|109.24|108.84|109.22|108.82|109.25|108.85|109.22|108.82|9
1733903550000|2024-12-11 07:52:30|103.06|102.66|103.01|102.61|103.06|102.66|103.01|102.61|3
1733949150000|2024-12-11 20:32:30|109.21|108.81|109.19|108.79|109.21|108.81|109.19|108.79|3
1733903560000|2024-12-11 07:52:40|103|102.6|102.93|102.53|103|102.6|102.93|102.53|4
1733949160000|2024-12-11 20:32:40|109.18|108.78|109.12|108.72|109.2|108.8|109.12|108.72|13
1733903570000|2024-12-11 07:52:50|102.92|102.52|102.94|102.54|102.94|102.54|102.9|102.5|11
1733949170000|2024-12-11 20:32:50|109.13|108.73|109.13|108.73|109.13|108.73|109.12|108.72|3
1733903580000|2024-12-11 07:53:00|102.91|102.51|102.87|102.47|102.91|102.51|102.87|102.47|5
1733949180000|2024-12-11 20:33:00|109.12|108.72|109.09|108.69|109.12|108.72|109.09|108.69|7
1733903590000|2024-12-11 07:53:10|102.86|102.46|102.73|102.33|102.86|102.46|102.71|102.31|12
1733949190000|2024-12-11 20:33:10|109.1|108.7|109.09|108.69|109.14|108.74|109.09|108.69|8
1733903600000|2024-12-11 07:53:20|102.72|102.32|102.69|102.29|102.73|102.33|102.68|102.28|6
1733949200000|2024-12-11 20:33:20|109.07|108.67|109.03|108.63|109.07|108.67|109.03|108.63|6
1733903610000|2024-12-11 07:53:30|102.7|102.3|102.66|102.26|102.73|102.33|102.66|102.26|8
1733949210000|2024-12-11 20:33:30|109.04|108.64|109.06|108.66|109.06|108.66|109.04|108.64|14
1733903620000|2024-12-11 07:53:40|102.67|102.27|102.67|102.27|102.67|102.27|102.67|102.27|1
1733949220000|2024-12-11 20:33:40|109.07|108.67|109.11|108.71|109.14|108.74|109.07|108.67|9
1733903630000|2024-12-11 07:53:50|102.68|102.28|102.71|102.31|102.71|102.31|102.67|102.27|5
1733949230000|2024-12-11 20:33:50|109.1|108.7|109.08|108.68|109.1|108.7|109.08|108.68|4
1733903640000|2024-12-11 07:54:00|102.7|102.3|102.88|102.48|102.88|102.48|102.68|102.28|14
1733949240000|2024-12-11 20:34:00|109.06|108.66|109.04|108.64|109.09|108.69|109.04|108.64|6
1733903650000|2024-12-11 07:54:10|102.89|102.49|102.84|102.44|102.9|102.5|102.84|102.44|6
1733949250000|2024-12-11 20:34:10|109.02|108.62|109.02|108.62|109.03|108.63|109.02|108.62|5
1733903660000|2024-12-11 07:54:20|102.85|102.45|102.88|102.48|102.89|102.49|102.85|102.45|7
1733949260000|2024-12-11 20:34:20|109|108.6|108.98|108.58|109|108.6|108.98|108.58|5
1733903670000|2024-12-11 07:54:30|102.89|102.49|102.94|102.54|102.97|102.57|102.89|102.49|10
1733949270000|2024-12-11 20:34:30|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|8
1733903680000|2024-12-11 07:54:40|102.95|102.55|102.99|102.59|102.99|102.59|102.95|102.55|5
1733949280000|2024-12-11 20:34:40|108.94|108.54|108.93|108.53|108.94|108.54|108.92|108.52|12
1733903690000|2024-12-11 07:54:50|103|102.6|103.09|102.69|103.13|102.73|103|102.6|15
1733949290000|2024-12-11 20:34:50|108.92|108.52|108.89|108.49|108.92|108.52|108.88|108.48|5
1733903700000|2024-12-11 07:55:00|103.1|102.7|103.04|102.64|103.13|102.73|103.04|102.64|8
1733949300000|2024-12-11 20:35:00|108.88|108.48|108.86|108.46|108.88|108.48|108.84|108.44|10
1733903710000|2024-12-11 07:55:10|103.03|102.63|102.92|102.52|103.03|102.63|102.92|102.52|9
1733949310000|2024-12-11 20:35:10|108.87|108.47|108.91|108.51|108.92|108.52|108.86|108.46|9
1733903720000|2024-12-11 07:55:20|102.93|102.53|102.84|102.44|102.93|102.53|102.81|102.41|15
1733949320000|2024-12-11 20:35:20|108.92|108.52|108.9|108.5|108.94|108.54|108.9|108.5|6
1733903730000|2024-12-11 07:55:30|102.85|102.45|102.9|102.5|102.9|102.5|102.82|102.42|9
1733949330000|2024-12-11 20:35:30|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733903740000|2024-12-11 07:55:40|102.89|102.49|102.9|102.5|102.9|102.5|102.89|102.49|4
1733949340000|2024-12-11 20:35:40|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|6
1733903750000|2024-12-11 07:55:50|102.89|102.49|102.84|102.44|102.9|102.5|102.84|102.44|10
1733949350000|2024-12-11 20:35:50|108.93|108.53|108.91|108.51|108.95|108.55|108.91|108.51|11
1733903760000|2024-12-11 07:56:00|102.83|102.43|102.82|102.42|102.84|102.44|102.82|102.42|4
1733949360000|2024-12-11 20:36:00|108.92|108.52|108.94|108.54|108.94|108.54|108.91|108.51|7
1733903770000|2024-12-11 07:56:10|102.83|102.43|102.9|102.5|102.91|102.51|102.83|102.43|12
1733949370000|2024-12-11 20:36:10|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|16
1733903780000|2024-12-11 07:56:20|102.91|102.51|102.93|102.53|102.96|102.56|102.9|102.5|12
1733949380000|2024-12-11 20:36:20|108.95|108.55|108.92|108.52|108.95|108.55|108.92|108.52|13
1733903790000|2024-12-11 07:56:30|102.92|102.52|102.92|102.52|102.92|102.52|102.92|102.52|1
1733949390000|2024-12-11 20:36:30|108.91|108.51|108.91|108.51|108.92|108.52|108.91|108.51|3
1733903800000|2024-12-11 07:56:40|102.91|102.51|102.87|102.47|102.91|102.51|102.87|102.47|6
1733949400000|2024-12-11 20:36:40|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|9
1733903810000|2024-12-11 07:56:50|102.88|102.48|102.83|102.43|102.88|102.48|102.81|102.41|5
1733949410000|2024-12-11 20:36:50|108.92|108.52|108.93|108.53|108.94|108.54|108.91|108.51|10
1733903820000|2024-12-11 07:57:00|102.82|102.42|102.67|102.27|102.82|102.42|102.66|102.26|8
1733949420000|2024-12-11 20:37:00|108.92|108.52|108.95|108.55|108.95|108.55|108.92|108.52|7
1733903830000|2024-12-11 07:57:10|102.68|102.28|102.71|102.31|102.72|102.32|102.67|102.27|7
1733949430000|2024-12-11 20:37:10|108.96|108.56|109.04|108.64|109.04|108.64|108.96|108.56|7
1733903840000|2024-12-11 07:57:20|102.7|102.3|102.64|102.24|102.71|102.31|102.62|102.22|9
1733949440000|2024-12-11 20:37:20|109.05|108.65|109|108.6|109.05|108.65|109|108.6|6
1733903850000|2024-12-11 07:57:30|102.65|102.25|102.7|102.3|102.7|102.3|102.62|102.22|10
1733949450000|2024-12-11 20:37:30|108.99|108.59|109|108.6|109|108.6|108.99|108.59|2
1733903860000|2024-12-11 07:57:40|102.69|102.29|102.69|102.29|102.69|102.29|102.68|102.28|7
1733949460000|2024-12-11 20:37:40|109.01|108.61|109.03|108.63|109.04|108.64|109.01|108.61|15
1733903870000|2024-12-11 07:57:50|102.68|102.28|102.61|102.21|102.68|102.28|102.61|102.21|4
1733949470000|2024-12-11 20:37:50|109.04|108.64|109.11|108.71|109.11|108.71|109.03|108.63|10
1733903880000|2024-12-11 07:58:00|102.62|102.22|102.59|102.19|102.62|102.22|102.59|102.19|4
1733949480000|2024-12-11 20:38:00|109.1|108.7|109.09|108.69|109.11|108.71|109.08|108.68|8
1733903890000|2024-12-11 07:58:10|102.6|102.2|102.61|102.21|102.67|102.27|102.59|102.19|14
1733949490000|2024-12-11 20:38:10|109.08|108.68|109.02|108.62|109.08|108.68|109.02|108.62|9
1733903900000|2024-12-11 07:58:20|102.63|102.23|102.56|102.16|102.64|102.24|102.56|102.16|8
1733949500000|2024-12-11 20:38:20|109.01|108.61|109.02|108.62|109.04|108.64|109.01|108.61|8
1733903910000|2024-12-11 07:58:30|102.55|102.15|102.42|102.02|102.55|102.15|102.42|102.02|14
1733949510000|2024-12-11 20:38:30|109.03|108.63|109.04|108.64|109.05|108.65|109.02|108.62|12
1733903920000|2024-12-11 07:58:40|102.41|102.01|102.47|102.07|102.49|102.09|102.41|102.01|12
1733949520000|2024-12-11 20:38:40|109.03|108.63|108.97|108.57|109.04|108.64|108.96|108.56|11
1733903930000|2024-12-11 07:58:50|102.48|102.08|102.41|102.01|102.48|102.08|102.41|102.01|8
1733949530000|2024-12-11 20:38:50|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|7
1733903940000|2024-12-11 07:59:00|102.39|101.99|102.38|101.98|102.39|101.99|102.35|101.95|9
1733949540000|2024-12-11 20:39:00|108.94|108.54|108.99|108.59|109|108.6|108.93|108.53|9
1733903950000|2024-12-11 07:59:10|102.39|101.99|102.27|101.87|102.39|101.99|102.27|101.87|15
1733949550000|2024-12-11 20:39:10|109|108.6|109.01|108.61|109.01|108.61|108.99|108.59|16
1733903960000|2024-12-11 07:59:20|102.26|101.86|102.3|101.9|102.33|101.93|102.26|101.86|11
1733949560000|2024-12-11 20:39:20|109.03|108.63|109.02|108.62|109.04|108.64|109.02|108.62|4
1733903970000|2024-12-11 07:59:30|102.28|101.88|102.25|101.85|102.28|101.88|102.23|101.83|6
1733949570000|2024-12-11 20:39:30|109.01|108.61|109.01|108.61|109.02|108.62|109.01|108.61|13
1733903980000|2024-12-11 07:59:40|102.24|101.84|102.25|101.85|102.25|101.85|102.22|101.82|5
1733949580000|2024-12-11 20:39:40|109.02|108.62|109.02|108.62|109.03|108.63|109.01|108.61|5
1733903990000|2024-12-11 07:59:50|102.26|101.86|102.31|101.91|102.31|101.91|102.26|101.86|5
1733949590000|2024-12-11 20:39:50|109.03|108.63|109.03|108.63|109.03|108.63|109.03|108.63|1
1733904000000|2024-12-11 08:00:00|102.33|101.93|102.61|102.21|102.61|102.21|102.33|101.93|16
1733949600000|2024-12-11 20:40:00|109.02|108.62|109.04|108.64|109.04|108.64|108.99|108.59|10
1733904010000|2024-12-11 08:00:10|102.57|102.17|102.47|102.07|102.62|102.22|102.47|102.07|18
1733949610000|2024-12-11 20:40:10|109.05|108.65|109.03|108.63|109.07|108.67|109.03|108.63|9
1733904020000|2024-12-11 08:00:20|102.48|102.08|102.43|102.03|102.48|102.08|102.35|101.95|15
1733949620000|2024-12-11 20:40:20|109.02|108.62|109.02|108.62|109.02|108.62|109|108.6|6
1733904030000|2024-12-11 08:00:30|102.44|102.04|102.48|102.08|102.49|102.09|102.44|102.04|7
1733949630000|2024-12-11 20:40:30|109.01|108.61|109.06|108.66|109.06|108.66|109.01|108.61|7
1733904040000|2024-12-11 08:00:40|102.49|102.09|102.57|102.17|102.59|102.19|102.49|102.09|14
1733949640000|2024-12-11 20:40:40|109.07|108.67|109.02|108.62|109.08|108.68|109.01|108.61|10
1733904050000|2024-12-11 08:00:50|102.56|102.16|102.48|102.08|102.56|102.16|102.48|102.08|6
1733949650000|2024-12-11 20:40:50|109.01|108.61|108.98|108.58|109.03|108.63|108.98|108.58|9
1733904060000|2024-12-11 08:01:00|102.45|102.05|102.41|102.01|102.45|102.05|102.36|101.96|11
1733949660000|2024-12-11 20:41:00|108.99|108.59|109.02|108.62|109.03|108.63|108.99|108.59|6
1733904070000|2024-12-11 08:01:10|102.42|102.02|102.47|102.07|102.5|102.1|102.42|102.02|7
1733949670000|2024-12-11 20:41:10|109.03|108.63|109.02|108.62|109.03|108.63|109.02|108.62|2
1733904080000|2024-12-11 08:01:20|102.41|102.01|102.3|101.9|102.41|102.01|102.27|101.87|13
1733949680000|2024-12-11 20:41:20|109.03|108.63|109.08|108.68|109.09|108.69|109.03|108.63|9
1733904090000|2024-12-11 08:01:30|102.31|101.91|102.43|102.03|102.44|102.04|102.31|101.91|15
1733949690000|2024-12-11 20:41:30|108.91|108.51|108.91|108.51|108.93|108.53|108.91|108.51|6
1733904100000|2024-12-11 08:01:40|102.45|102.05|102.48|102.08|102.52|102.12|102.45|102.05|19
1733949700000|2024-12-11 20:41:40|108.92|108.52|108.88|108.48|108.93|108.53|108.87|108.47|12
1733904110000|2024-12-11 08:01:50|102.49|102.09|102.43|102.03|102.5|102.1|102.43|102.03|11
1733904120000|2024-12-11 08:02:00|102.38|101.98|102.65|102.25|102.65|102.25|102.38|101.98|17
1733949710000|2024-12-11 20:41:50|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733904130000|2024-12-11 08:02:10|102.67|102.27|102.47|102.07|102.7|102.3|102.47|102.07|18
1733949720000|2024-12-11 20:42:00|108.92|108.52|109.02|108.62|109.02|108.62|108.92|108.52|12
1733904140000|2024-12-11 08:02:20|102.46|102.06|102.55|102.15|102.58|102.18|102.46|102.06|14
1733949730000|2024-12-11 20:42:10|109.03|108.63|109.02|108.62|109.03|108.63|109.01|108.61|4
1733904150000|2024-12-11 08:02:30|102.6|102.2|102.72|102.32|102.73|102.33|102.6|102.2|13
1733949740000|2024-12-11 20:42:20|109.04|108.64|109.01|108.61|109.07|108.67|109.01|108.61|9
1733904160000|2024-12-11 08:02:40|102.73|102.33|102.7|102.3|102.73|102.33|102.64|102.24|22
1733949750000|2024-12-11 20:42:30|109|108.6|109.06|108.66|109.07|108.67|109|108.6|8
1733904170000|2024-12-11 08:02:50|102.75|102.35|102.75|102.35|102.78|102.38|102.74|102.34|11
1733949760000|2024-12-11 20:42:40|109.08|108.68|109.08|108.68|109.09|108.69|109.08|108.68|5
1733904180000|2024-12-11 08:03:00|102.74|102.34|102.79|102.39|102.82|102.42|102.7|102.3|16
1733949770000|2024-12-11 20:42:50|109.09|108.69|109.09|108.69|109.09|108.69|109.08|108.68|5
1733904190000|2024-12-11 08:03:10|102.81|102.41|102.75|102.35|102.85|102.45|102.75|102.35|6
1733949780000|2024-12-11 20:43:00|109.08|108.68|109.05|108.65|109.09|108.69|109.05|108.65|10
1733904200000|2024-12-11 08:03:20|102.72|102.32|102.66|102.26|102.72|102.32|102.66|102.26|6
1733949790000|2024-12-11 20:43:10|109.06|108.66|109.07|108.67|109.08|108.68|109.06|108.66|6
1733904210000|2024-12-11 08:03:30|102.67|102.27|102.72|102.32|102.72|102.32|102.67|102.27|13
1733949800000|2024-12-11 20:43:20|109.06|108.66|109.03|108.63|109.06|108.66|109.01|108.61|6
1733904220000|2024-12-11 08:03:40|102.75|102.35|102.78|102.38|102.78|102.38|102.74|102.34|11
1733949810000|2024-12-11 20:43:30|109.05|108.65|109.1|108.7|109.11|108.71|109.05|108.65|10
1733904230000|2024-12-11 08:03:50|102.79|102.39|102.96|102.56|102.96|102.56|102.79|102.39|11
1733949820000|2024-12-11 20:43:40|109.11|108.71|109.17|108.77|109.18|108.78|109.11|108.71|13
1733904240000|2024-12-11 08:04:00|102.99|102.59|103.04|102.64|103.1|102.7|102.99|102.59|14
1733949830000|2024-12-11 20:43:50|109.18|108.78|109.17|108.77|109.18|108.78|109.17|108.77|16
1733904250000|2024-12-11 08:04:10|103.05|102.65|103.08|102.68|103.16|102.76|103.05|102.65|14
1733949840000|2024-12-11 20:44:00|109.16|108.76|109.14|108.74|109.16|108.76|109.13|108.73|16
1733904260000|2024-12-11 08:04:20|103.07|102.67|103.02|102.62|103.07|102.67|103.02|102.62|7
1733949850000|2024-12-11 20:44:10|109.13|108.73|109.09|108.69|109.13|108.73|109.09|108.69|8
1733904270000|2024-12-11 08:04:30|103.03|102.63|102.97|102.57|103.03|102.63|102.96|102.56|7
1733949860000|2024-12-11 20:44:20|109.08|108.68|109.08|108.68|109.08|108.68|109.08|108.68|1
1733904280000|2024-12-11 08:04:40|102.94|102.54|102.81|102.41|102.94|102.54|102.81|102.41|13
1733949870000|2024-12-11 20:44:30|109.07|108.67|109.06|108.66|109.07|108.67|109.05|108.65|4
1733904290000|2024-12-11 08:04:50|102.79|102.39|102.83|102.43|102.85|102.45|102.71|102.31|15
1733949890000|2024-12-11 20:44:50|109.08|108.68|109.13|108.73|109.13|108.73|109.08|108.68|6
1733904300000|2024-12-11 08:05:00|102.84|102.44|102.91|102.51|102.95|102.55|102.84|102.44|13
1733949900000|2024-12-11 20:45:00|109.12|108.72|109.31|108.91|109.31|108.91|109.12|108.72|14
1733904310000|2024-12-11 08:05:10|102.87|102.47|102.8|102.4|102.87|102.47|102.76|102.36|10
1733949910000|2024-12-11 20:45:10|109.32|108.92|109.34|108.94|109.34|108.94|109.31|108.91|8
1733904320000|2024-12-11 08:05:20|102.81|102.41|102.87|102.47|102.87|102.47|102.78|102.38|13
1733949920000|2024-12-11 20:45:20|109.35|108.95|109.29|108.89|109.35|108.95|109.29|108.89|6
1733904330000|2024-12-11 08:05:30|102.86|102.46|102.94|102.54|102.94|102.54|102.85|102.45|13
1733949930000|2024-12-11 20:45:30|109.28|108.88|109.27|108.87|109.28|108.88|109.26|108.86|6
1733904340000|2024-12-11 08:05:40|102.96|102.56|103.05|102.65|103.05|102.65|102.96|102.56|18
1733949940000|2024-12-11 20:45:40|109.26|108.86|109.28|108.88|109.28|108.88|109.26|108.86|5
1733904350000|2024-12-11 08:05:50|103.08|102.68|103.02|102.62|103.09|102.69|103.01|102.61|7
1733949950000|2024-12-11 20:45:50|109.29|108.89|109.26|108.86|109.32|108.92|109.26|108.86|7
1733904360000|2024-12-11 08:06:00|103.01|102.61|102.86|102.46|103.07|102.67|102.86|102.46|17
1733949960000|2024-12-11 20:46:00|109.27|108.87|109.26|108.86|109.31|108.91|109.26|108.86|12
1733904370000|2024-12-11 08:06:10|102.87|102.47|102.93|102.53|102.93|102.53|102.85|102.45|13
1733949970000|2024-12-11 20:46:10|109.24|108.84|109.27|108.87|109.27|108.87|109.23|108.83|5
1733904380000|2024-12-11 08:06:20|102.94|102.54|102.92|102.52|102.98|102.58|102.92|102.52|12
1733949980000|2024-12-11 20:46:20|109.26|108.86|109.2|108.8|109.26|108.86|109.2|108.8|6
1733904390000|2024-12-11 08:06:30|102.93|102.53|102.84|102.44|102.93|102.53|102.83|102.43|6
1733949990000|2024-12-11 20:46:30|109.19|108.79|109.17|108.77|109.19|108.79|109.14|108.74|8
1733904400000|2024-12-11 08:06:40|102.83|102.43|102.75|102.35|102.83|102.43|102.74|102.34|7
1733950000000|2024-12-11 20:46:40|109.18|108.78|109.18|108.78|109.19|108.79|109.17|108.77|10
1733904410000|2024-12-11 08:06:50|102.76|102.36|102.78|102.38|102.79|102.39|102.74|102.34|14
1733950010000|2024-12-11 20:46:50|109.17|108.77|109.06|108.66|109.17|108.77|109.06|108.66|10
1733904420000|2024-12-11 08:07:00|102.76|102.36|102.84|102.44|102.85|102.45|102.76|102.36|18
1733904430000|2024-12-11 08:07:10|102.85|102.45|102.87|102.47|102.87|102.47|102.83|102.43|5
1733950020000|2024-12-11 20:47:00|109.04|108.64|109.1|108.7|109.1|108.7|109.04|108.64|10
1733904440000|2024-12-11 08:07:20|102.85|102.45|102.85|102.45|102.87|102.47|102.81|102.41|9
1733950030000|2024-12-11 20:47:10|109.09|108.69|109.13|108.73|109.15|108.75|109.08|108.68|11
1733904450000|2024-12-11 08:07:30|102.84|102.44|102.93|102.53|102.98|102.58|102.84|102.44|15
1733950040000|2024-12-11 20:47:20|109.11|108.71|109.06|108.66|109.11|108.71|109.06|108.66|10
1733904460000|2024-12-11 08:07:40|102.94|102.54|103|102.6|103.02|102.62|102.94|102.54|6
1733950050000|2024-12-11 20:47:30|109.04|108.64|108.99|108.59|109.04|108.64|108.98|108.58|8
1733904470000|2024-12-11 08:07:50|102.95|102.55|102.87|102.47|102.95|102.55|102.86|102.46|8
1733950060000|2024-12-11 20:47:40|108.98|108.58|108.98|108.58|108.98|108.58|108.93|108.53|11
1733904480000|2024-12-11 08:08:00|102.88|102.48|102.8|102.4|102.88|102.48|102.79|102.39|8
1733950070000|2024-12-11 20:47:50|108.97|108.57|108.91|108.51|108.97|108.57|108.91|108.51|8
1733904490000|2024-12-11 08:08:10|102.81|102.41|102.9|102.5|102.95|102.55|102.81|102.41|15
1733950080000|2024-12-11 20:48:00|108.87|108.47|108.9|108.5|108.9|108.5|108.84|108.44|8
1733904500000|2024-12-11 08:08:20|102.89|102.49|102.87|102.47|102.89|102.49|102.86|102.46|7
1733950090000|2024-12-11 20:48:10|108.89|108.49|108.89|108.49|108.9|108.5|108.89|108.49|3
1733904510000|2024-12-11 08:08:30|102.86|102.46|102.94|102.54|102.94|102.54|102.85|102.45|11
1733950100000|2024-12-11 20:48:20|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733904520000|2024-12-11 08:08:40|102.97|102.57|102.98|102.58|103.06|102.66|102.97|102.57|9
1733950110000|2024-12-11 20:48:30|108.83|108.43|108.78|108.38|108.83|108.43|108.77|108.37|11
1733904530000|2024-12-11 08:08:50|102.99|102.59|103.19|102.79|103.19|102.79|102.99|102.59|16
1733950120000|2024-12-11 20:48:40|108.77|108.37|108.78|108.38|108.78|108.38|108.73|108.33|7
1733904540000|2024-12-11 08:09:00|103.21|102.81|103.09|102.69|103.27|102.87|103.09|102.69|11
1733950130000|2024-12-11 20:48:50|108.8|108.4|108.77|108.37|108.8|108.4|108.77|108.37|3
1733904550000|2024-12-11 08:09:10|103.1|102.7|103.2|102.8|103.2|102.8|103.1|102.7|7
1733950140000|2024-12-11 20:49:00|108.76|108.36|108.72|108.32|108.76|108.36|108.72|108.32|6
1733904560000|2024-12-11 08:09:20|103.23|102.83|103.13|102.73|103.23|102.83|103.13|102.73|6
1733950150000|2024-12-11 20:49:10|108.69|108.29|108.64|108.24|108.69|108.29|108.64|108.24|7
1733904570000|2024-12-11 08:09:30|103.11|102.71|103.25|102.85|103.26|102.86|103.11|102.71|10
1733950160000|2024-12-11 20:49:20|108.63|108.23|108.69|108.29|108.69|108.29|108.63|108.23|4
1733904580000|2024-12-11 08:09:40|103.24|102.84|103.24|102.84|103.27|102.87|103.23|102.83|6
1733950170000|2024-12-11 20:49:30|108.68|108.28|108.69|108.29|108.69|108.29|108.68|108.28|2
1733904590000|2024-12-11 08:09:50|103.25|102.85|103.26|102.86|103.26|102.86|103.23|102.83|9
1733950180000|2024-12-11 20:49:40|108.71|108.31|108.75|108.35|108.78|108.38|108.71|108.31|9
1733904600000|2024-12-11 08:10:00|103.27|102.87|103.33|102.93|103.33|102.93|103.24|102.84|9
1733950190000|2024-12-11 20:49:50|108.74|108.34|108.74|108.34|108.74|108.34|108.72|108.32|8
1733904610000|2024-12-11 08:10:10|103.32|102.92|103.28|102.88|103.34|102.94|103.26|102.86|10
1733950200000|2024-12-11 20:50:00|108.73|108.33|108.76|108.36|108.77|108.37|108.72|108.32|12
1733904620000|2024-12-11 08:10:20|103.29|102.89|103.41|103.01|103.41|103.01|103.29|102.89|8
1733950210000|2024-12-11 20:50:10|108.77|108.37|108.78|108.38|108.8|108.4|108.76|108.36|7
1733904630000|2024-12-11 08:10:30|103.4|103|103.54|103.14|103.54|103.14|103.39|102.99|9
1733950220000|2024-12-11 20:50:20|108.79|108.39|108.82|108.42|108.82|108.42|108.79|108.39|5
1733904640000|2024-12-11 08:10:40|103.61|103.21|103.66|103.26|103.66|103.26|103.61|103.21|11
1733950230000|2024-12-11 20:50:30|108.81|108.41|108.82|108.42|108.82|108.42|108.79|108.39|6
1733904650000|2024-12-11 08:10:50|103.68|103.28|103.57|103.17|103.69|103.29|103.57|103.17|9
1733950240000|2024-12-11 20:50:40|108.83|108.43|108.81|108.41|108.85|108.45|108.8|108.4|10
1733904660000|2024-12-11 08:11:00|103.58|103.18|103.65|103.25|103.69|103.29|103.58|103.18|12
1733950250000|2024-12-11 20:50:50|108.82|108.42|108.77|108.37|108.82|108.42|108.77|108.37|6
1733904670000|2024-12-11 08:11:10|103.64|103.24|103.65|103.25|103.68|103.28|103.61|103.21|11
1733950260000|2024-12-11 20:51:00|108.78|108.38|108.8|108.4|108.8|108.4|108.78|108.38|3
1733904680000|2024-12-11 08:11:20|103.64|103.24|103.46|103.06|103.64|103.24|103.43|103.03|13
1733950270000|2024-12-11 20:51:10|108.81|108.41|108.76|108.36|108.81|108.41|108.76|108.36|7
1733904690000|2024-12-11 08:11:30|103.45|103.05|103.38|102.98|103.45|103.05|103.38|102.98|10
1733950280000|2024-12-11 20:51:20|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|12
1733904700000|2024-12-11 08:11:40|103.36|102.96|103.21|102.81|103.36|102.96|103.21|102.81|12
1733950290000|2024-12-11 20:51:30|108.71|108.31|108.71|108.31|108.71|108.31|108.71|108.31|1
1733904710000|2024-12-11 08:11:50|103.2|102.8|103.2|102.8|103.24|102.84|103.17|102.77|13
1733950300000|2024-12-11 20:51:40|108.72|108.32|108.7|108.3|108.73|108.33|108.7|108.3|7
1733904720000|2024-12-11 08:12:00|103.24|102.84|103.32|102.92|103.32|102.92|103.23|102.83|13
1733950310000|2024-12-11 20:51:50|108.69|108.29|108.68|108.28|108.7|108.3|108.68|108.28|4
1733904730000|2024-12-11 08:12:10|103.31|102.91|103.25|102.85|103.31|102.91|103.25|102.85|4
1733950320000|2024-12-11 20:52:00|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|12
1733904740000|2024-12-11 08:12:20|103.26|102.86|103.31|102.91|103.31|102.91|103.26|102.86|10
1733950330000|2024-12-11 20:52:10|108.61|108.21|108.66|108.26|108.66|108.26|108.61|108.21|7
1733904750000|2024-12-11 08:12:30|103.29|102.89|103.25|102.85|103.3|102.9|103.24|102.84|6
1733950340000|2024-12-11 20:52:20|108.65|108.25|108.65|108.25|108.66|108.26|108.65|108.25|3
1733904760000|2024-12-11 08:12:40|103.22|102.82|103.31|102.91|103.31|102.91|103.21|102.81|10
1733950350000|2024-12-11 20:52:30|108.66|108.26|108.63|108.23|108.66|108.26|108.63|108.23|4
1733904770000|2024-12-11 08:12:50|103.3|102.9|103.3|102.9|103.32|102.92|103.27|102.87|10
1733950360000|2024-12-11 20:52:40|108.62|108.22|108.63|108.23|108.63|108.23|108.62|108.22|4
1733904780000|2024-12-11 08:13:00|103.31|102.91|103.24|102.84|103.34|102.94|103.24|102.84|9
1733950370000|2024-12-11 20:52:50|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|9
1733904790000|2024-12-11 08:13:10|103.22|102.82|103.14|102.74|103.22|102.82|103.14|102.74|5
1733950380000|2024-12-11 20:53:00|108.61|108.21|108.63|108.23|108.64|108.24|108.61|108.21|7
1733904800000|2024-12-11 08:13:20|103.16|102.76|103.17|102.77|103.19|102.79|103.15|102.75|11
1733950390000|2024-12-11 20:53:10|108.64|108.24|108.61|108.21|108.64|108.24|108.61|108.21|6
1733904810000|2024-12-11 08:13:30|103.19|102.79|103.29|102.89|103.29|102.89|103.19|102.79|9
1733950400000|2024-12-11 20:53:20|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|2
1733904820000|2024-12-11 08:13:40|103.3|102.9|103.26|102.86|103.33|102.93|103.25|102.85|9
1733950410000|2024-12-11 20:53:30|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|4
1733904830000|2024-12-11 08:13:50|103.25|102.85|103.26|102.86|103.26|102.86|103.2|102.8|8
1733950420000|2024-12-11 20:53:40|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|6
1733904840000|2024-12-11 08:14:00|103.23|102.83|103.15|102.75|103.23|102.83|103.13|102.73|9
1733950430000|2024-12-11 20:53:50|108.58|108.18|108.55|108.15|108.58|108.18|108.55|108.15|5
1733904850000|2024-12-11 08:14:10|103.17|102.77|103.21|102.81|103.21|102.81|103.16|102.76|6
1733950440000|2024-12-11 20:54:00|108.56|108.16|108.57|108.17|108.57|108.17|108.52|108.12|11
1733904860000|2024-12-11 08:14:20|103.18|102.78|103.25|102.85|103.25|102.85|103.15|102.75|9
1733950450000|2024-12-11 20:54:10|108.58|108.18|108.58|108.18|108.58|108.18|108.57|108.17|3
1733904870000|2024-12-11 08:14:30|103.26|102.86|103.25|102.85|103.27|102.87|103.24|102.84|5
1733950460000|2024-12-11 20:54:20|108.57|108.17|108.57|108.17|108.58|108.18|108.56|108.16|4
1733904880000|2024-12-11 08:14:40|103.26|102.86|103.33|102.93|103.33|102.93|103.26|102.86|9
1733950470000|2024-12-11 20:54:30|108.55|108.15|108.52|108.12|108.55|108.15|108.52|108.12|3
1733904890000|2024-12-11 08:14:50|103.34|102.94|103.35|102.95|103.36|102.96|103.34|102.94|5
1733950480000|2024-12-11 20:54:40|108.51|108.11|108.56|108.16|108.57|108.17|108.51|108.11|5
1733904900000|2024-12-11 08:15:00|103.38|102.98|103.66|103.26|103.66|103.26|103.38|102.98|15
1733950490000|2024-12-11 20:54:50|108.55|108.15|108.51|108.11|108.55|108.15|108.5|108.1|11
1733904910000|2024-12-11 08:15:10|103.68|103.28|103.66|103.26|103.72|103.32|103.61|103.21|16
1733950500000|2024-12-11 20:55:00|108.5|108.1|108.46|108.06|108.5|108.1|108.46|108.06|12
1733904920000|2024-12-11 08:15:20|103.65|103.25|103.61|103.21|103.65|103.25|103.6|103.2|12
1733950510000|2024-12-11 20:55:10|108.43|108.03|108.36|107.96|108.43|108.03|108.36|107.96|6
1733904930000|2024-12-11 08:15:30|103.62|103.22|103.55|103.15|103.63|103.23|103.55|103.15|16
1733950520000|2024-12-11 20:55:20|108.34|107.94|108.28|107.88|108.34|107.94|108.27|107.87|7
1733904940000|2024-12-11 08:15:40|103.52|103.12|103.47|103.07|103.53|103.13|103.46|103.06|11
1733950530000|2024-12-11 20:55:30|108.3|107.9|108.36|107.96|108.37|107.97|108.28|107.88|14
1733904950000|2024-12-11 08:15:50|103.46|103.06|103.46|103.06|103.46|103.06|103.41|103.01|10
1733950540000|2024-12-11 20:55:40|108.37|107.97|108.41|108.01|108.43|108.03|108.37|107.97|13
1733904960000|2024-12-11 08:16:00|103.47|103.07|103.46|103.06|103.48|103.08|103.44|103.04|6
1733950550000|2024-12-11 20:55:50|108.42|108.02|108.45|108.05|108.47|108.07|108.41|108.01|9
1733904970000|2024-12-11 08:16:10|103.44|103.04|103.37|102.97|103.45|103.05|103.37|102.97|8
1733950560000|2024-12-11 20:56:00|108.44|108.04|108.46|108.06|108.46|108.06|108.43|108.03|7
1733904980000|2024-12-11 08:16:20|103.36|102.96|103.29|102.89|103.36|102.96|103.26|102.86|11
1733950570000|2024-12-11 20:56:10|108.45|108.05|108.4|108|108.45|108.05|108.4|108|10
1733904990000|2024-12-11 08:16:30|103.3|102.9|103.43|103.03|103.43|103.03|103.3|102.9|12
1733950580000|2024-12-11 20:56:20|108.39|107.99|108.41|108.01|108.41|108.01|108.39|107.99|7
1733905000000|2024-12-11 08:16:40|103.44|103.04|103.43|103.03|103.44|103.04|103.36|102.96|16
1733950590000|2024-12-11 20:56:30|108.4|108|108.41|108.01|108.42|108.02|108.39|107.99|12
1733905010000|2024-12-11 08:16:50|103.41|103.01|103.42|103.02|103.42|103.02|103.36|102.96|10
1733950600000|2024-12-11 20:56:40|108.37|107.97|108.33|107.93|108.39|107.99|108.33|107.93|17
1733905020000|2024-12-11 08:17:00|103.43|103.03|103.43|103.03|103.43|103.03|103.38|102.98|8
1733950610000|2024-12-11 20:56:50|108.34|107.94|108.39|107.99|108.39|107.99|108.34|107.94|11
1733905030000|2024-12-11 08:17:10|103.44|103.04|103.51|103.11|103.54|103.14|103.44|103.04|8
1733950620000|2024-12-11 20:57:00|108.38|107.98|108.47|108.07|108.47|108.07|108.38|107.98|14
1733905040000|2024-12-11 08:17:20|103.5|103.1|103.48|103.08|103.5|103.1|103.43|103.03|15
1733950630000|2024-12-11 20:57:10|108.48|108.08|108.41|108.01|108.51|108.11|108.4|108|16
1733905050000|2024-12-11 08:17:30|103.45|103.05|103.46|103.06|103.46|103.06|103.43|103.03|6
1733950640000|2024-12-11 20:57:20|108.4|108|108.37|107.97|108.41|108.01|108.37|107.97|7
1733905060000|2024-12-11 08:17:40|103.45|103.05|103.56|103.16|103.56|103.16|103.45|103.05|7
1733950650000|2024-12-11 20:57:30|108.38|107.98|108.4|108|108.41|108.01|108.37|107.97|7
1733905070000|2024-12-11 08:17:50|103.53|103.13|103.55|103.15|103.55|103.15|103.49|103.09|8
1733950660000|2024-12-11 20:57:40|108.41|108.01|108.43|108.03|108.43|108.03|108.4|108|6
1733905080000|2024-12-11 08:18:00|103.53|103.13|103.52|103.12|103.56|103.16|103.48|103.08|10
1733950670000|2024-12-11 20:57:50|108.42|108.02|108.39|107.99|108.42|108.02|108.38|107.98|8
1733905090000|2024-12-11 08:18:10|103.49|103.09|103.68|103.28|103.68|103.28|103.47|103.07|17
1733950680000|2024-12-11 20:58:00|108.4|108|108.37|107.97|108.4|108|108.36|107.96|15
1733905100000|2024-12-11 08:18:20|103.69|103.29|103.8|103.4|103.8|103.4|103.69|103.29|9
1733950690000|2024-12-11 20:58:10|108.36|107.96|108.33|107.93|108.36|107.96|108.31|107.91|9
1733905110000|2024-12-11 08:18:30|103.79|103.39|103.8|103.4|103.8|103.4|103.76|103.36|6
1733950700000|2024-12-11 20:58:20|108.32|107.92|108.3|107.9|108.32|107.92|108.3|107.9|2
1733905120000|2024-12-11 08:18:40|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733950710000|2024-12-11 20:58:30|108.31|107.91|108.37|107.97|108.37|107.97|108.31|107.91|3
1733905130000|2024-12-11 08:18:50|103.87|103.47|103.69|103.29|103.88|103.48|103.69|103.29|10
1733950720000|2024-12-11 20:58:40|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733905140000|2024-12-11 08:19:00|103.72|103.32|103.75|103.35|103.75|103.35|103.72|103.32|9
1733950730000|2024-12-11 20:58:50|108.39|107.99|108.43|108.03|108.43|108.03|108.39|107.99|8
1733905150000|2024-12-11 08:19:10|103.74|103.34|103.6|103.2|103.74|103.34|103.6|103.2|12
1733950740000|2024-12-11 20:59:00|108.42|108.02|108.48|108.08|108.5|108.1|108.41|108.01|11
1733905160000|2024-12-11 08:19:20|103.58|103.18|103.58|103.18|103.58|103.18|103.56|103.16|11
1733950750000|2024-12-11 20:59:10|108.49|108.09|108.56|108.16|108.57|108.17|108.48|108.08|19
1733905170000|2024-12-11 08:19:30|103.59|103.19|103.6|103.2|103.68|103.28|103.59|103.19|17
1733950760000|2024-12-11 20:59:20|108.58|108.18|108.56|108.16|108.59|108.19|108.56|108.16|9
1733905180000|2024-12-11 08:19:40|103.59|103.19|103.6|103.2|103.61|103.21|103.59|103.19|8
1733950770000|2024-12-11 20:59:30|108.54|108.14|108.57|108.17|108.58|108.18|108.53|108.13|14
1733905190000|2024-12-11 08:19:50|103.61|103.21|103.6|103.2|103.66|103.26|103.6|103.2|8
1733950780000|2024-12-11 20:59:40|108.58|108.18|108.58|108.18|108.58|108.18|108.52|108.12|11
1733905200000|2024-12-11 08:20:00|103.62|103.22|103.68|103.28|103.71|103.31|103.62|103.22|11
1733950790000|2024-12-11 20:59:50|108.57|108.17|108.53|108.13|108.57|108.17|108.5|108.1|6
1733905210000|2024-12-11 08:20:10|103.67|103.27|103.67|103.27|103.68|103.28|103.66|103.26|4
1733950800000|2024-12-11 21:00:00|108.66|108.26|108.62|108.22|108.68|108.28|108.61|108.21|18
1733905220000|2024-12-11 08:20:20|103.68|103.28|103.77|103.37|103.77|103.37|103.66|103.26|10
1733950810000|2024-12-11 21:00:10|108.6|108.2|108.59|108.19|108.66|108.26|108.55|108.15|15
1733905230000|2024-12-11 08:20:30|103.78|103.38|103.92|103.52|103.94|103.54|103.78|103.38|19
1733950820000|2024-12-11 21:00:20|108.6|108.2|108.59|108.19|108.6|108.2|108.53|108.13|12
1733905240000|2024-12-11 08:20:40|103.91|103.51|103.89|103.49|103.91|103.51|103.85|103.45|10
1733950830000|2024-12-11 21:00:30|108.55|108.15|108.55|108.15|108.59|108.19|108.53|108.13|15
1733905250000|2024-12-11 08:20:50|103.88|103.48|103.97|103.57|103.97|103.57|103.88|103.48|12
1733950840000|2024-12-11 21:00:40|108.54|108.14|108.64|108.24|108.64|108.24|108.54|108.14|18
1733905260000|2024-12-11 08:21:00|103.95|103.55|103.87|103.47|103.96|103.56|103.82|103.42|20
1733950850000|2024-12-11 21:00:50|108.63|108.23|108.63|108.23|108.64|108.24|108.61|108.21|7
1733905270000|2024-12-11 08:21:10|103.88|103.48|103.86|103.46|103.96|103.56|103.85|103.45|20
1733950860000|2024-12-11 21:01:00|108.65|108.25|108.64|108.24|108.71|108.31|108.64|108.24|10
1733905280000|2024-12-11 08:21:20|103.87|103.47|103.94|103.54|103.94|103.54|103.87|103.47|3
1733950870000|2024-12-11 21:01:10|108.63|108.23|108.62|108.22|108.63|108.23|108.62|108.22|2
1733905290000|2024-12-11 08:21:30|103.95|103.55|103.98|103.58|103.98|103.58|103.95|103.55|12
1733950880000|2024-12-11 21:01:20|108.61|108.21|108.55|108.15|108.61|108.21|108.51|108.11|11
1733905300000|2024-12-11 08:21:40|104.01|103.61|104.07|103.67|104.12|103.72|104.01|103.61|13
1733950890000|2024-12-11 21:01:30|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|8
1733905310000|2024-12-11 08:21:50|104.09|103.69|104.1|103.7|104.1|103.7|104.04|103.64|10
1733950900000|2024-12-11 21:01:40|108.63|108.23|108.67|108.27|108.67|108.27|108.62|108.22|10
1733905320000|2024-12-11 08:22:00|104.09|103.69|104.14|103.74|104.14|103.74|104.07|103.67|10
1733950910000|2024-12-11 21:01:50|108.68|108.28|108.64|108.24|108.71|108.31|108.64|108.24|12
1733905330000|2024-12-11 08:22:10|104.17|103.77|104.14|103.74|104.17|103.77|104.08|103.68|12
1733950920000|2024-12-11 21:02:00|108.65|108.25|108.71|108.31|108.72|108.32|108.64|108.24|10
1733905340000|2024-12-11 08:22:20|104.15|103.75|104.15|103.75|104.16|103.76|104.1|103.7|12
1733950930000|2024-12-11 21:02:10|108.7|108.3|108.63|108.23|108.7|108.3|108.62|108.22|8
1733905350000|2024-12-11 08:22:30|104.17|103.77|104.23|103.83|104.23|103.83|104.16|103.76|10
1733950940000|2024-12-11 21:02:20|108.62|108.22|108.61|108.21|108.63|108.23|108.61|108.21|8
1733905360000|2024-12-11 08:22:40|104.26|103.86|104.21|103.81|104.28|103.88|104.21|103.81|7
1733950950000|2024-12-11 21:02:30|108.62|108.22|108.62|108.22|108.64|108.24|108.61|108.21|7
1733905370000|2024-12-11 08:22:50|104.24|103.84|104.14|103.74|104.24|103.84|104.13|103.73|8
1733950960000|2024-12-11 21:02:40|108.61|108.21|108.63|108.23|108.64|108.24|108.6|108.2|10
1733905380000|2024-12-11 08:23:00|104.1|103.7|104.19|103.79|104.2|103.8|104.1|103.7|18
1733950970000|2024-12-11 21:02:50|108.64|108.24|108.62|108.22|108.66|108.26|108.61|108.21|13
1733905390000|2024-12-11 08:23:10|104.21|103.81|104.1|103.7|104.21|103.81|104.1|103.7|10
1733950980000|2024-12-11 21:03:00|108.61|108.21|108.71|108.31|108.71|108.31|108.61|108.21|7
1733905400000|2024-12-11 08:23:20|104.09|103.69|104.09|103.69|104.11|103.71|104|103.6|20
1733950990000|2024-12-11 21:03:10|108.68|108.28|108.63|108.23|108.68|108.28|108.63|108.23|8
1733905410000|2024-12-11 08:23:30|104.08|103.68|104.06|103.66|104.09|103.69|104.06|103.66|7
1733951000000|2024-12-11 21:03:20|108.64|108.24|108.63|108.23|108.64|108.24|108.63|108.23|4
1733905420000|2024-12-11 08:23:40|104.05|103.65|104|103.6|104.07|103.67|104|103.6|6
1733951010000|2024-12-11 21:03:30|108.61|108.21|108.51|108.11|108.61|108.21|108.51|108.11|8
1733905430000|2024-12-11 08:23:50|103.93|103.53|103.91|103.51|103.97|103.57|103.88|103.48|14
1733951020000|2024-12-11 21:03:40|108.52|108.12|108.53|108.13|108.53|108.13|108.52|108.12|2
1733905440000|2024-12-11 08:24:00|103.94|103.54|103.99|103.59|104.03|103.63|103.94|103.54|15
1733951030000|2024-12-11 21:03:50|108.54|108.14|108.52|108.12|108.54|108.14|108.51|108.11|5
1733905450000|2024-12-11 08:24:10|104|103.6|104|103.6|104.03|103.63|103.97|103.57|12
1733951040000|2024-12-11 21:04:00|108.53|108.13|108.5|108.1|108.53|108.13|108.48|108.08|10
1733905460000|2024-12-11 08:24:20|104.01|103.61|104.02|103.62|104.03|103.63|104.01|103.61|5
1733951050000|2024-12-11 21:04:10|108.52|108.12|108.53|108.13|108.53|108.13|108.51|108.11|4
1733905470000|2024-12-11 08:24:30|103.99|103.59|103.92|103.52|103.99|103.59|103.92|103.52|6
1733951060000|2024-12-11 21:04:20|108.54|108.14|108.61|108.21|108.62|108.22|108.53|108.13|12
1733905480000|2024-12-11 08:24:40|103.93|103.53|103.96|103.56|103.96|103.56|103.92|103.52|8
1733951070000|2024-12-11 21:04:30|108.62|108.22|108.63|108.23|108.63|108.23|108.62|108.22|2
1733905490000|2024-12-11 08:24:50|103.95|103.55|103.98|103.58|103.98|103.58|103.92|103.52|11
1733951080000|2024-12-11 21:04:40|108.64|108.24|108.64|108.24|108.65|108.25|108.64|108.24|3
1733905500000|2024-12-11 08:25:00|103.97|103.57|104.07|103.67|104.07|103.67|103.94|103.54|11
1733951090000|2024-12-11 21:04:50|108.63|108.23|108.62|108.22|108.63|108.23|108.61|108.21|6
1733905510000|2024-12-11 08:25:10|104.08|103.68|104.04|103.64|104.13|103.73|104.04|103.64|8
1733951100000|2024-12-11 21:05:00|108.61|108.21|108.58|108.18|108.64|108.24|108.58|108.18|9
1733905520000|2024-12-11 08:25:20|104.05|103.65|104.17|103.77|104.17|103.77|104.05|103.65|11
1733951110000|2024-12-11 21:05:10|108.56|108.16|108.52|108.12|108.6|108.2|108.52|108.12|14
1733905530000|2024-12-11 08:25:30|104.18|103.78|104.13|103.73|104.18|103.78|104.11|103.71|9
1733951120000|2024-12-11 21:05:20|108.53|108.13|108.54|108.14|108.54|108.14|108.53|108.13|2
1733905540000|2024-12-11 08:25:40|104.16|103.76|104.21|103.81|104.21|103.81|104.16|103.76|8
1733951130000|2024-12-11 21:05:30|108.53|108.13|108.55|108.15|108.56|108.16|108.53|108.13|8
1733905550000|2024-12-11 08:25:50|104.23|103.83|104.19|103.79|104.29|103.89|104.17|103.77|10
1733951140000|2024-12-11 21:05:40|108.54|108.14|108.52|108.12|108.54|108.14|108.51|108.11|5
1733905560000|2024-12-11 08:26:00|104.17|103.77|104.14|103.74|104.18|103.78|104.13|103.73|9
1733951150000|2024-12-11 21:05:50|108.51|108.11|108.51|108.11|108.52|108.12|108.51|108.11|3
1733905570000|2024-12-11 08:26:10|104.18|103.78|104.17|103.77|104.22|103.82|104.17|103.77|7
1733951160000|2024-12-11 21:06:00|108.52|108.12|108.48|108.08|108.52|108.12|108.48|108.08|6
1733905580000|2024-12-11 08:26:20|104.16|103.76|104.01|103.61|104.16|103.76|104.01|103.61|11
1733951170000|2024-12-11 21:06:10|108.47|108.07|108.42|108.02|108.47|108.07|108.42|108.02|6
1733905590000|2024-12-11 08:26:30|103.98|103.58|104.04|103.64|104.04|103.64|103.98|103.58|4
1733951180000|2024-12-11 21:06:20|108.34|107.94|108.33|107.93|108.36|107.96|108.32|107.92|9
1733905600000|2024-12-11 08:26:40|104.06|103.66|104.14|103.74|104.14|103.74|104.06|103.66|4
1733951190000|2024-12-11 21:06:30|108.34|107.94|108.34|107.94|108.35|107.95|108.33|107.93|11
1733905610000|2024-12-11 08:26:50|104.09|103.69|104.05|103.65|104.09|103.69|104.03|103.63|7
1733951200000|2024-12-11 21:06:40|108.35|107.95|108.33|107.93|108.37|107.97|108.33|107.93|6
1733905620000|2024-12-11 08:27:00|104.03|103.63|104.09|103.69|104.09|103.69|104|103.6|10
1733951210000|2024-12-11 21:06:50|108.34|107.94|108.41|108.01|108.41|108.01|108.34|107.94|4
1733905630000|2024-12-11 08:27:10|104.1|103.7|104.17|103.77|104.19|103.79|104.1|103.7|10
1733951220000|2024-12-11 21:07:00|108.4|108|108.41|108.01|108.43|108.03|108.4|108|8
1733905640000|2024-12-11 08:27:20|104.14|103.74|104.14|103.74|104.14|103.74|104.1|103.7|7
1733951230000|2024-12-11 21:07:10|108.4|108|108.32|107.92|108.4|108|108.31|107.91|8
1733905650000|2024-12-11 08:27:30|104.11|103.71|104.13|103.73|104.15|103.75|104.11|103.71|5
1733951240000|2024-12-11 21:07:20|108.31|107.91|108.36|107.96|108.36|107.96|108.31|107.91|7
1733905660000|2024-12-11 08:27:40|104.12|103.72|104.14|103.74|104.14|103.74|104.12|103.72|3
1733951250000|2024-12-11 21:07:30|108.34|107.94|108.33|107.93|108.35|107.95|108.32|107.92|9
1733905670000|2024-12-11 08:27:50|104.12|103.72|104.11|103.71|104.14|103.74|104.09|103.69|11
1733951260000|2024-12-11 21:07:40|108.34|107.94|108.34|107.94|108.34|107.94|108.33|107.93|5
1733905680000|2024-12-11 08:28:00|104.13|103.73|104.17|103.77|104.17|103.77|104.13|103.73|5
1733951270000|2024-12-11 21:07:50|108.33|107.93|108.28|107.88|108.33|107.93|108.28|107.88|4
1733905690000|2024-12-11 08:28:10|104.18|103.78|104.14|103.74|104.22|103.82|104.14|103.74|14
1733951280000|2024-12-11 21:08:00|108.29|107.89|108.23|107.83|108.29|107.89|108.23|107.83|8
1733905700000|2024-12-11 08:28:20|104.13|103.73|104.13|103.73|104.14|103.74|104.06|103.66|13
1733951290000|2024-12-11 21:08:10|108.24|107.84|108.23|107.83|108.24|107.84|108.23|107.83|2
1733905710000|2024-12-11 08:28:30|104.12|103.72|104.13|103.73|104.13|103.73|104.12|103.72|6
1733951310000|2024-12-11 21:08:30|108.24|107.84|108.25|107.85|108.27|107.87|108.24|107.84|12
1733905720000|2024-12-11 08:28:40|104.12|103.72|104.17|103.77|104.2|103.8|104.12|103.72|7
1733951320000|2024-12-11 21:08:40|108.24|107.84|108.24|107.84|108.24|107.84|108.24|107.84|1
1733905730000|2024-12-11 08:28:50|104.15|103.75|104.07|103.67|104.16|103.76|104.07|103.67|6
1733951330000|2024-12-11 21:08:50|108.25|107.85|108.35|107.95|108.37|107.97|108.25|107.85|13
1733905740000|2024-12-11 08:29:00|104.08|103.68|104.07|103.67|104.1|103.7|104.06|103.66|6
1733951340000|2024-12-11 21:09:00|108.36|107.96|108.46|108.06|108.48|108.08|108.36|107.96|10
1733905750000|2024-12-11 08:29:10|104.08|103.68|104.09|103.69|104.12|103.72|104.07|103.67|10
1733951350000|2024-12-11 21:09:10|108.47|108.07|108.49|108.09|108.51|108.11|108.46|108.06|13
1733905760000|2024-12-11 08:29:20|104.08|103.68|104.06|103.66|104.1|103.7|104.06|103.66|7
1733951360000|2024-12-11 21:09:20|108.5|108.1|108.5|108.1|108.53|108.13|108.47|108.07|11
1733905770000|2024-12-11 08:29:30|104.07|103.67|104.14|103.74|104.14|103.74|104.07|103.67|7
1733951370000|2024-12-11 21:09:30|108.51|108.11|108.4|108|108.51|108.11|108.4|108|12
1733905780000|2024-12-11 08:29:40|104.13|103.73|104.04|103.64|104.13|103.73|104.04|103.64|8
1733951380000|2024-12-11 21:09:40|108.39|107.99|108.34|107.94|108.39|107.99|108.34|107.94|4
1733905790000|2024-12-11 08:29:50|104.06|103.66|104.1|103.7|104.1|103.7|104.06|103.66|4
1733951390000|2024-12-11 21:09:50|108.35|107.95|108.35|107.95|108.36|107.96|108.34|107.94|13
1733905800000|2024-12-11 08:30:00|104.05|103.65|104.04|103.64|104.05|103.65|104.01|103.61|10
1733951400000|2024-12-11 21:10:00|108.36|107.96|108.41|108.01|108.42|108.02|108.35|107.95|8
1733905810000|2024-12-11 08:30:10|103.98|103.58|103.94|103.54|104.01|103.61|103.94|103.54|7
1733951410000|2024-12-11 21:10:10|108.42|108.02|108.41|108.01|108.42|108.02|108.38|107.98|6
1733905820000|2024-12-11 08:30:20|103.93|103.53|103.94|103.54|104.01|103.61|103.93|103.53|9
1733951420000|2024-12-11 21:10:20|108.42|108.02|108.4|108|108.42|108.02|108.4|108|7
1733905830000|2024-12-11 08:30:30|103.93|103.53|104|103.6|104.05|103.65|103.91|103.51|11
1733951430000|2024-12-11 21:10:30|108.38|107.98|108.4|108|108.41|108.01|108.38|107.98|5
1733905840000|2024-12-11 08:30:40|103.98|103.58|104.11|103.71|104.11|103.71|103.97|103.57|10
1733951440000|2024-12-11 21:10:40|108.39|107.99|108.36|107.96|108.39|107.99|108.36|107.96|4
1733905850000|2024-12-11 08:30:50|104.1|103.7|104.17|103.77|104.22|103.82|104.1|103.7|12
1733951450000|2024-12-11 21:10:50|108.37|107.97|108.41|108.01|108.42|108.02|108.36|107.96|8
1733905860000|2024-12-11 08:31:00|104.16|103.76|104.18|103.78|104.22|103.82|104.09|103.69|13
1733951460000|2024-12-11 21:11:00|108.42|108.02|108.44|108.04|108.44|108.04|108.42|108.02|3
1733905870000|2024-12-11 08:31:10|104.23|103.83|104.2|103.8|104.23|103.83|104.19|103.79|7
1733951470000|2024-12-11 21:11:10|108.45|108.05|108.45|108.05|108.46|108.06|108.45|108.05|3
1733905880000|2024-12-11 08:31:20|104.19|103.79|104.23|103.83|104.23|103.83|104.14|103.74|12
1733951480000|2024-12-11 21:11:20|108.44|108.04|108.35|107.95|108.44|108.04|108.34|107.94|11
1733905890000|2024-12-11 08:31:30|104.27|103.87|104.34|103.94|104.34|103.94|104.24|103.84|7
1733951490000|2024-12-11 21:11:30|108.34|107.94|108.42|108.02|108.42|108.02|108.32|107.92|11
1733905900000|2024-12-11 08:31:40|104.37|103.97|104.48|104.08|104.48|104.08|104.37|103.97|8
1733951500000|2024-12-11 21:11:40|108.43|108.03|108.44|108.04|108.44|108.04|108.43|108.03|2
1733905910000|2024-12-11 08:31:50|104.47|104.07|104.42|104.02|104.47|104.07|104.4|104|8
1733951520000|2024-12-11 21:12:00|108.43|108.03|108.53|108.13|108.53|108.13|108.43|108.03|5
1733905920000|2024-12-11 08:32:00|104.37|103.97|104.4|104|104.44|104.04|104.34|103.94|11
1733951530000|2024-12-11 21:12:10|108.51|108.11|108.53|108.13|108.53|108.13|108.51|108.11|9
1733905930000|2024-12-11 08:32:10|104.41|104.01|104.35|103.95|104.41|104.01|104.35|103.95|9
1733951540000|2024-12-11 21:12:20|108.54|108.14|108.51|108.11|108.54|108.14|108.51|108.11|4
1733905940000|2024-12-11 08:32:20|104.32|103.92|104.22|103.82|104.32|103.92|104.22|103.82|10
1733951550000|2024-12-11 21:12:30|108.52|108.12|108.52|108.12|108.52|108.12|108.52|108.12|1
1733905950000|2024-12-11 08:32:30|104.21|103.81|103.96|103.56|104.21|103.81|103.96|103.56|15
1733951560000|2024-12-11 21:12:40|108.51|108.11|108.51|108.11|108.51|108.11|108.48|108.08|6
1733905960000|2024-12-11 08:32:40|103.98|103.58|103.82|103.42|103.98|103.58|103.75|103.35|14
1733951570000|2024-12-11 21:12:50|108.52|108.12|108.53|108.13|108.53|108.13|108.51|108.11|5
1733905970000|2024-12-11 08:32:50|103.83|103.43|103.82|103.42|103.88|103.48|103.8|103.4|10
1733951580000|2024-12-11 21:13:00|108.54|108.14|108.54|108.14|108.54|108.14|108.54|108.14|1
1733905980000|2024-12-11 08:33:00|103.84|103.44|103.96|103.56|103.98|103.58|103.84|103.44|11
1733951590000|2024-12-11 21:13:10|108.55|108.15|108.57|108.17|108.58|108.18|108.54|108.14|9
1733905990000|2024-12-11 08:33:10|103.95|103.55|103.92|103.52|103.95|103.55|103.87|103.47|13
1733951600000|2024-12-11 21:13:20|108.58|108.18|108.62|108.22|108.64|108.24|108.58|108.18|6
1733906000000|2024-12-11 08:33:20|103.88|103.48|103.81|103.41|103.89|103.49|103.81|103.41|9
1733951610000|2024-12-11 21:13:30|108.63|108.23|108.62|108.22|108.64|108.24|108.62|108.22|6
1733906010000|2024-12-11 08:33:30|103.8|103.4|103.88|103.48|103.88|103.48|103.8|103.4|6
1733951620000|2024-12-11 21:13:40|108.63|108.23|108.61|108.21|108.63|108.23|108.61|108.21|3
1733906020000|2024-12-11 08:33:40|103.87|103.47|103.92|103.52|103.96|103.56|103.87|103.47|14
1733951640000|2024-12-11 21:14:00|108.63|108.23|108.64|108.24|108.64|108.24|108.62|108.22|4
1733906030000|2024-12-11 08:33:50|103.93|103.53|103.86|103.46|103.93|103.53|103.85|103.45|11
1733951650000|2024-12-11 21:14:10|108.65|108.25|108.7|108.3|108.72|108.32|108.65|108.25|13
1733906040000|2024-12-11 08:34:00|103.89|103.49|104|103.6|104.01|103.61|103.89|103.49|9
1733951660000|2024-12-11 21:14:20|108.71|108.31|108.72|108.32|108.73|108.33|108.7|108.3|7
1733906050000|2024-12-11 08:34:10|103.98|103.58|103.88|103.48|103.98|103.58|103.88|103.48|7
1733951670000|2024-12-11 21:14:30|108.71|108.31|108.71|108.31|108.72|108.32|108.64|108.24|12
1733906060000|2024-12-11 08:34:20|103.93|103.53|103.91|103.51|103.93|103.53|103.88|103.48|12
1733951680000|2024-12-11 21:14:40|108.72|108.32|108.74|108.34|108.74|108.34|108.72|108.32|8
1733906070000|2024-12-11 08:34:30|103.92|103.52|103.89|103.49|103.97|103.57|103.88|103.48|13
1733951690000|2024-12-11 21:14:50|108.75|108.35|108.82|108.42|108.82|108.42|108.74|108.34|7
1733906080000|2024-12-11 08:34:40|103.92|103.52|103.94|103.54|103.94|103.54|103.92|103.52|3
1733951700000|2024-12-11 21:15:00|108.84|108.44|108.75|108.35|108.84|108.44|108.75|108.35|9
1733906090000|2024-12-11 08:34:50|103.93|103.53|103.98|103.58|103.98|103.58|103.9|103.5|11
1733951710000|2024-12-11 21:15:10|108.73|108.33|108.71|108.31|108.73|108.33|108.68|108.28|10
1733906100000|2024-12-11 08:35:00|104.01|103.61|104.05|103.65|104.06|103.66|104.01|103.61|12
1733951720000|2024-12-11 21:15:20|108.7|108.3|108.7|108.3|108.7|108.3|108.7|108.3|1
1733906110000|2024-12-11 08:35:10|104.06|103.66|103.99|103.59|104.08|103.68|103.99|103.59|11
1733951730000|2024-12-11 21:15:30|108.71|108.31|108.63|108.23|108.71|108.31|108.63|108.23|6
1733906120000|2024-12-11 08:35:20|104|103.6|104.02|103.62|104.04|103.64|104|103.6|10
1733951740000|2024-12-11 21:15:40|108.65|108.25|108.68|108.28|108.7|108.3|108.65|108.25|13
1733906130000|2024-12-11 08:35:30|104.01|103.61|104.03|103.63|104.03|103.63|104|103.6|4
1733951750000|2024-12-11 21:15:50|108.67|108.27|108.63|108.23|108.69|108.29|108.63|108.23|7
1733906140000|2024-12-11 08:35:40|104.02|103.62|103.98|103.58|104.07|103.67|103.98|103.58|13
1733951760000|2024-12-11 21:16:00|108.64|108.24|108.66|108.26|108.66|108.26|108.64|108.24|5
1733906150000|2024-12-11 08:35:50|103.97|103.57|103.95|103.55|103.97|103.57|103.95|103.55|2
1733951770000|2024-12-11 21:16:10|108.71|108.31|108.76|108.36|108.76|108.36|108.71|108.31|6
1733906160000|2024-12-11 08:36:00|103.96|103.56|103.95|103.55|103.96|103.56|103.95|103.55|2
1733951780000|2024-12-11 21:16:20|108.75|108.35|108.82|108.42|108.83|108.43|108.75|108.35|5
1733906170000|2024-12-11 08:36:10|103.89|103.49|103.81|103.41|103.89|103.49|103.76|103.36|15
1733951790000|2024-12-11 21:16:30|108.83|108.43|108.85|108.45|108.85|108.45|108.83|108.43|5
1733906180000|2024-12-11 08:36:20|103.8|103.4|103.85|103.45|103.85|103.45|103.78|103.38|18
1733951800000|2024-12-11 21:16:40|108.86|108.46|108.9|108.5|108.91|108.51|108.86|108.46|4
1733906190000|2024-12-11 08:36:30|103.89|103.49|103.96|103.56|103.96|103.56|103.88|103.48|12
1733951810000|2024-12-11 21:16:50|108.85|108.45|108.85|108.45|108.86|108.46|108.84|108.44|5
1733906200000|2024-12-11 08:36:40|103.95|103.55|103.92|103.52|103.97|103.57|103.92|103.52|9
1733951820000|2024-12-11 21:17:00|108.84|108.44|108.85|108.45|108.85|108.45|108.81|108.41|6
1733906210000|2024-12-11 08:36:50|103.89|103.49|103.95|103.55|103.95|103.55|103.88|103.48|14
1733951830000|2024-12-11 21:17:10|108.87|108.47|108.85|108.45|108.87|108.47|108.84|108.44|9
1733906220000|2024-12-11 08:37:00|103.96|103.56|104.05|103.65|104.07|103.67|103.96|103.56|19
1733951840000|2024-12-11 21:17:20|108.84|108.44|108.85|108.45|108.87|108.47|108.84|108.44|6
1733906230000|2024-12-11 08:37:10|104.06|103.66|104.02|103.62|104.09|103.69|103.98|103.58|18
1733951850000|2024-12-11 21:17:30|108.84|108.44|108.82|108.42|108.84|108.44|108.82|108.42|4
1733906240000|2024-12-11 08:37:20|104.03|103.63|104.13|103.73|104.14|103.74|104.03|103.63|10
1733951860000|2024-12-11 21:17:40|108.83|108.43|108.78|108.38|108.84|108.44|108.78|108.38|6
1733906250000|2024-12-11 08:37:30|104.14|103.74|104.09|103.69|104.14|103.74|104.03|103.63|13
1733951870000|2024-12-11 21:17:50|108.8|108.4|108.8|108.4|108.8|108.4|108.79|108.39|5
1733906260000|2024-12-11 08:37:40|104.1|103.7|104.12|103.72|104.13|103.73|104.09|103.69|7
1733951880000|2024-12-11 21:18:00|108.81|108.41|108.84|108.44|108.84|108.44|108.81|108.41|8
1733906270000|2024-12-11 08:37:50|104.11|103.71|104.05|103.65|104.11|103.71|104.05|103.65|5
1733951890000|2024-12-11 21:18:10|108.85|108.45|108.81|108.41|108.88|108.48|108.81|108.41|11
1733906280000|2024-12-11 08:38:00|104.06|103.66|104.17|103.77|104.17|103.77|104.06|103.66|14
1733951900000|2024-12-11 21:18:20|108.8|108.4|108.76|108.36|108.81|108.41|108.76|108.36|8
1733906290000|2024-12-11 08:38:10|104.16|103.76|104.2|103.8|104.24|103.84|104.15|103.75|11
1733951920000|2024-12-11 21:18:40|108.77|108.37|108.81|108.41|108.81|108.41|108.77|108.37|3
1733906300000|2024-12-11 08:38:20|104.19|103.79|104.19|103.79|104.2|103.8|104.17|103.77|11
1733951930000|2024-12-11 21:18:50|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733906310000|2024-12-11 08:38:30|104.2|103.8|104.34|103.94|104.34|103.94|104.2|103.8|11
1733951940000|2024-12-11 21:19:00|108.79|108.39|108.79|108.39|108.79|108.39|108.79|108.39|1
1733906320000|2024-12-11 08:38:40|104.32|103.92|104.4|104|104.4|104|104.32|103.92|14
1733951950000|2024-12-11 21:19:10|108.78|108.38|108.72|108.32|108.8|108.4|108.72|108.32|10
1733906330000|2024-12-11 08:38:50|104.41|104.01|104.53|104.13|104.53|104.13|104.41|104.01|12
1733951960000|2024-12-11 21:19:20|108.73|108.33|108.74|108.34|108.74|108.34|108.73|108.33|2
1733906340000|2024-12-11 08:39:00|104.54|104.14|104.45|104.05|104.54|104.14|104.45|104.05|11
1733951970000|2024-12-11 21:19:30|108.73|108.33|108.72|108.32|108.73|108.33|108.72|108.32|2
1733906350000|2024-12-11 08:39:10|104.46|104.06|104.47|104.07|104.49|104.09|104.44|104.04|9
1733951980000|2024-12-11 21:19:40|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|2
1733906360000|2024-12-11 08:39:20|104.46|104.06|104.56|104.16|104.56|104.16|104.44|104.04|7
1733952000000|2024-12-11 21:20:00|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|4
1733906370000|2024-12-11 08:39:30|104.57|104.17|104.6|104.2|104.6|104.2|104.56|104.16|8
1733952010000|2024-12-11 21:20:10|108.74|108.34|108.73|108.33|108.74|108.34|108.69|108.29|14
1733906380000|2024-12-11 08:39:40|104.61|104.21|104.98|104.58|104.98|104.58|104.61|104.21|12
1733952020000|2024-12-11 21:20:20|108.72|108.32|108.73|108.33|108.73|108.33|108.72|108.32|2
1733906390000|2024-12-11 08:39:50|104.97|104.57|104.99|104.59|104.99|104.59|104.94|104.54|14
1733952030000|2024-12-11 21:20:30|108.72|108.32|108.71|108.31|108.73|108.33|108.71|108.31|6
1733906400000|2024-12-11 08:40:00|105|104.6|104.84|104.44|105|104.6|104.83|104.43|14
1733952040000|2024-12-11 21:20:40|108.7|108.3|108.73|108.33|108.73|108.33|108.69|108.29|7
1733906410000|2024-12-11 08:40:10|104.83|104.43|104.99|104.59|104.99|104.59|104.83|104.43|8
1733952050000|2024-12-11 21:20:50|108.72|108.32|108.71|108.31|108.73|108.33|108.7|108.3|7
1733906420000|2024-12-11 08:40:20|104.98|104.58|104.96|104.56|105.01|104.61|104.96|104.56|9
1733952060000|2024-12-11 21:21:00|108.72|108.32|108.8|108.4|108.82|108.42|108.72|108.32|14
1733906430000|2024-12-11 08:40:30|104.93|104.53|104.86|104.46|104.93|104.53|104.84|104.44|14
1733952070000|2024-12-11 21:21:10|108.81|108.41|108.83|108.43|108.85|108.45|108.81|108.41|8
1733906440000|2024-12-11 08:40:40|104.87|104.47|104.9|104.5|104.94|104.54|104.86|104.46|9
1733952080000|2024-12-11 21:21:20|108.84|108.44|108.86|108.46|108.86|108.46|108.81|108.41|9
1733906450000|2024-12-11 08:40:50|104.89|104.49|104.89|104.49|104.93|104.53|104.89|104.49|7
1733952090000|2024-12-11 21:21:30|108.87|108.47|108.91|108.51|108.92|108.52|108.87|108.47|3
1733906460000|2024-12-11 08:41:00|104.87|104.47|104.92|104.52|104.92|104.52|104.81|104.41|16
1733952100000|2024-12-11 21:21:40|108.9|108.5|108.9|108.5|108.9|108.5|108.9|108.5|1
1733906470000|2024-12-11 08:41:10|104.93|104.53|105.02|104.62|105.02|104.62|104.89|104.49|17
1733952110000|2024-12-11 21:21:50|108.89|108.49|108.89|108.49|108.89|108.49|108.89|108.49|1
1733906480000|2024-12-11 08:41:20|105.01|104.61|105.17|104.77|105.17|104.77|105.01|104.61|17
1733952120000|2024-12-11 21:22:00|108.9|108.5|108.91|108.51|108.91|108.51|108.9|108.5|2
1733906490000|2024-12-11 08:41:30|105.14|104.74|105.03|104.63|105.14|104.74|105.03|104.63|13
1733952130000|2024-12-11 21:22:10|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|4
1733906500000|2024-12-11 08:41:40|105.07|104.67|105.14|104.74|105.16|104.76|105.07|104.67|15
1733952140000|2024-12-11 21:22:20|108.92|108.52|108.9|108.5|108.92|108.52|108.89|108.49|5
1733906510000|2024-12-11 08:41:50|105.16|104.76|105.19|104.79|105.2|104.8|105.15|104.75|7
1733952150000|2024-12-11 21:22:30|108.89|108.49|108.85|108.45|108.89|108.49|108.84|108.44|3
1733906520000|2024-12-11 08:42:00|105.16|104.76|105.15|104.75|105.16|104.76|105.13|104.73|9
1733952160000|2024-12-11 21:22:40|108.86|108.46|108.89|108.49|108.9|108.5|108.85|108.45|9
1733906530000|2024-12-11 08:42:10|105.16|104.76|105.11|104.71|105.16|104.76|105.11|104.71|6
1733952170000|2024-12-11 21:22:50|108.88|108.48|108.9|108.5|108.9|108.5|108.88|108.48|3
1733906540000|2024-12-11 08:42:20|105.12|104.72|105.07|104.67|105.12|104.72|105.04|104.64|15
1733952180000|2024-12-11 21:23:00|108.91|108.51|108.93|108.53|108.93|108.53|108.89|108.49|6
1733906550000|2024-12-11 08:42:30|105.08|104.68|105.16|104.76|105.16|104.76|105.08|104.68|8
1733952190000|2024-12-11 21:23:10|108.92|108.52|108.91|108.51|108.92|108.52|108.91|108.51|2
1733906560000|2024-12-11 08:42:40|105.15|104.75|105.17|104.77|105.18|104.78|105.15|104.75|4
1733952200000|2024-12-11 21:23:20|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|2
1733906570000|2024-12-11 08:42:50|105.18|104.78|105.12|104.72|105.18|104.78|105.12|104.72|9
1733952210000|2024-12-11 21:23:30|108.95|108.55|108.92|108.52|108.95|108.55|108.92|108.52|9
1733906580000|2024-12-11 08:43:00|105.11|104.71|105.05|104.65|105.12|104.72|105.04|104.64|13
1733952220000|2024-12-11 21:23:40|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733906590000|2024-12-11 08:43:10|105.06|104.66|105.06|104.66|105.1|104.7|105.06|104.66|7
1733952230000|2024-12-11 21:23:50|108.9|108.5|108.92|108.52|108.92|108.52|108.9|108.5|5
1733906600000|2024-12-11 08:43:20|105.07|104.67|105.25|104.85|105.26|104.86|105.07|104.67|20
1733952240000|2024-12-11 21:24:00|108.93|108.53|108.93|108.53|108.94|108.54|108.93|108.53|7
1733906610000|2024-12-11 08:43:30|105.24|104.84|105.36|104.96|105.37|104.97|105.24|104.84|9
1733952250000|2024-12-11 21:24:10|108.92|108.52|108.89|108.49|108.93|108.53|108.89|108.49|5
1733906620000|2024-12-11 08:43:40|105.33|104.93|105.15|104.75|105.34|104.94|105.14|104.74|18
1733952260000|2024-12-11 21:24:20|108.88|108.48|108.89|108.49|108.89|108.49|108.88|108.48|2
1733906630000|2024-12-11 08:43:50|105.16|104.76|105.19|104.79|105.27|104.87|105.15|104.75|25
1733952270000|2024-12-11 21:24:30|108.9|108.5|108.99|108.59|108.99|108.59|108.89|108.49|10
1733906640000|2024-12-11 08:44:00|105.2|104.8|105.2|104.8|105.23|104.83|105.17|104.77|15
1733952280000|2024-12-11 21:24:40|109|108.6|109.02|108.62|109.02|108.62|109|108.6|2
1733906650000|2024-12-11 08:44:10|105.22|104.82|105.23|104.83|105.25|104.85|105.15|104.75|15
1733952290000|2024-12-11 21:24:50|109.01|108.61|109.01|108.61|109.01|108.61|109.01|108.61|1
1733906660000|2024-12-11 08:44:20|105.24|104.84|105.32|104.92|105.33|104.93|105.23|104.83|17
1733952300000|2024-12-11 21:25:00|109|108.6|108.94|108.54|109|108.6|108.93|108.53|6
1733906670000|2024-12-11 08:44:30|105.31|104.91|105.34|104.94|105.35|104.95|105.29|104.89|9
1733952310000|2024-12-11 21:25:10|108.95|108.55|108.96|108.56|108.98|108.58|108.95|108.55|4
1733906680000|2024-12-11 08:44:40|105.35|104.95|105.46|105.06|105.47|105.07|105.35|104.95|12
1733952320000|2024-12-11 21:25:20|108.97|108.57|108.99|108.59|108.99|108.59|108.95|108.55|7
1733906690000|2024-12-11 08:44:50|105.47|105.07|105.41|105.01|105.48|105.08|105.39|104.99|13
1733952340000|2024-12-11 21:25:40|108.94|108.54|108.92|108.52|108.95|108.55|108.92|108.52|9
1733906700000|2024-12-11 08:45:00|105.36|104.96|105.38|104.98|105.38|104.98|105.31|104.91|15
1733952350000|2024-12-11 21:25:50|108.91|108.51|108.91|108.51|108.92|108.52|108.91|108.51|3
1733906710000|2024-12-11 08:45:10|105.37|104.97|105.28|104.88|105.37|104.97|105.23|104.83|11
1733952360000|2024-12-11 21:26:00|108.92|108.52|108.92|108.52|108.93|108.53|108.92|108.52|3
1733906720000|2024-12-11 08:45:20|105.29|104.89|105.4|105|105.42|105.02|105.29|104.89|17
1733952370000|2024-12-11 21:26:10|108.93|108.53|108.92|108.52|108.93|108.53|108.92|108.52|2
1733906730000|2024-12-11 08:45:30|105.38|104.98|105.31|104.91|105.38|104.98|105.22|104.82|19
1733952380000|2024-12-11 21:26:20|108.93|108.53|108.93|108.53|108.93|108.53|108.92|108.52|3
1733906740000|2024-12-11 08:45:40|105.29|104.89|105.18|104.78|105.3|104.9|105.18|104.78|14
1733952390000|2024-12-11 21:26:30|108.92|108.52|108.93|108.53|108.93|108.53|108.91|108.51|6
1733906750000|2024-12-11 08:45:50|105.17|104.77|104.86|104.46|105.17|104.77|104.86|104.46|10
1733952410000|2024-12-11 21:26:50|108.92|108.52|108.92|108.52|108.92|108.52|108.92|108.52|1
1733906760000|2024-12-11 08:46:00|104.87|104.47|104.73|104.33|104.88|104.48|104.73|104.33|10
1733952420000|2024-12-11 21:27:00|108.89|108.49|108.88|108.48|108.9|108.5|108.87|108.47|9
1733906770000|2024-12-11 08:46:10|104.71|104.31|104.77|104.37|104.78|104.38|104.66|104.26|13
1733952430000|2024-12-11 21:27:10|108.9|108.5|108.94|108.54|108.95|108.55|108.89|108.49|10
1733906780000|2024-12-11 08:46:20|104.76|104.36|104.92|104.52|104.98|104.58|104.76|104.36|22
1733952440000|2024-12-11 21:27:20|108.93|108.53|108.92|108.52|108.93|108.53|108.92|108.52|2
1733906790000|2024-12-11 08:46:30|104.94|104.54|104.85|104.45|104.97|104.57|104.81|104.41|9
1733952450000|2024-12-11 21:27:30|108.9|108.5|108.89|108.49|108.9|108.5|108.89|108.49|4
1733906800000|2024-12-11 08:46:40|104.89|104.49|104.86|104.46|104.99|104.59|104.86|104.46|14
1733952460000|2024-12-11 21:27:40|108.88|108.48|108.88|108.48|108.88|108.48|108.88|108.48|1
1733906810000|2024-12-11 08:46:50|104.82|104.42|104.81|104.41|104.85|104.45|104.79|104.39|8
1733952470000|2024-12-11 21:27:50|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733906820000|2024-12-11 08:47:00|104.8|104.4|104.76|104.36|104.81|104.41|104.75|104.35|11
1733952480000|2024-12-11 21:28:00|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|6
1733906830000|2024-12-11 08:47:10|104.79|104.39|104.71|104.31|104.79|104.39|104.7|104.3|9
1733952490000|2024-12-11 21:28:10|108.91|108.51|108.91|108.51|108.93|108.53|108.91|108.51|4
1733906840000|2024-12-11 08:47:20|104.72|104.32|104.75|104.35|104.8|104.4|104.71|104.31|13
1733952500000|2024-12-11 21:28:20|108.89|108.49|108.89|108.49|108.9|108.5|108.89|108.49|3
1733906850000|2024-12-11 08:47:30|104.74|104.34|104.68|104.28|104.75|104.35|104.67|104.27|12
1733952510000|2024-12-11 21:28:30|108.9|108.5|108.91|108.51|108.91|108.51|108.9|108.5|2
1733906860000|2024-12-11 08:47:40|104.66|104.26|104.51|104.11|104.66|104.26|104.51|104.11|6
1733952520000|2024-12-11 21:28:40|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733906870000|2024-12-11 08:47:50|104.42|104.02|104.41|104.01|104.49|104.09|104.4|104|18
1733952530000|2024-12-11 21:28:50|108.85|108.45|108.84|108.44|108.85|108.45|108.84|108.44|2
1733906880000|2024-12-11 08:48:00|104.42|104.02|104.45|104.05|104.47|104.07|104.36|103.96|12
1733952540000|2024-12-11 21:29:00|108.85|108.45|108.9|108.5|108.91|108.51|108.85|108.45|6
1733906890000|2024-12-11 08:48:10|104.43|104.03|104.48|104.08|104.5|104.1|104.4|104|15
1733952560000|2024-12-11 21:29:20|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733906900000|2024-12-11 08:48:20|104.49|104.09|104.54|104.14|104.55|104.15|104.47|104.07|14
1733952570000|2024-12-11 21:29:30|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733906910000|2024-12-11 08:48:30|104.55|104.15|104.49|104.09|104.55|104.15|104.49|104.09|7
1733952580000|2024-12-11 21:29:40|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733906920000|2024-12-11 08:48:40|104.47|104.07|104.49|104.09|104.5|104.1|104.45|104.05|7
1733952600000|2024-12-11 21:30:00|108.81|108.41|108.81|108.41|108.81|108.41|108.81|108.41|1
1733906930000|2024-12-11 08:48:50|104.5|104.1|104.49|104.09|104.6|104.2|104.49|104.09|11
1733952610000|2024-12-11 21:30:10|108.78|108.38|108.74|108.34|108.78|108.38|108.74|108.34|5
1733906940000|2024-12-11 08:49:00|104.48|104.08|104.48|104.08|104.48|104.08|104.43|104.03|10
1733952620000|2024-12-11 21:30:20|108.75|108.35|108.72|108.32|108.75|108.35|108.72|108.32|4
1733906950000|2024-12-11 08:49:10|104.49|104.09|104.37|103.97|104.5|104.1|104.37|103.97|9
1733952630000|2024-12-11 21:30:30|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|5
1733906960000|2024-12-11 08:49:20|104.35|103.95|104.43|104.03|104.43|104.03|104.32|103.92|11
1733952640000|2024-12-11 21:30:40|108.68|108.28|108.7|108.3|108.7|108.3|108.68|108.28|3
1733906970000|2024-12-11 08:49:30|104.41|104.01|104.34|103.94|104.41|104.01|104.34|103.94|7
1733952650000|2024-12-11 21:30:50|108.69|108.29|108.69|108.29|108.69|108.29|108.69|108.29|1
1733906980000|2024-12-11 08:49:40|104.33|103.93|104.24|103.84|104.33|103.93|104.24|103.84|6
1733952660000|2024-12-11 21:31:00|108.68|108.28|108.61|108.21|108.68|108.28|108.61|108.21|5
1733906990000|2024-12-11 08:49:50|104.22|103.82|104.09|103.69|104.22|103.82|104.09|103.69|9
1733952670000|2024-12-11 21:31:10|108.62|108.22|108.65|108.25|108.65|108.25|108.62|108.22|4
1733907000000|2024-12-11 08:50:00|104.07|103.67|104.12|103.72|104.12|103.72|104.07|103.67|12
1733952680000|2024-12-11 21:31:20|108.66|108.26|108.68|108.28|108.68|108.28|108.65|108.25|5
1733907010000|2024-12-11 08:50:10|104.09|103.69|104.02|103.62|104.09|103.69|104.02|103.62|8
1733952690000|2024-12-11 21:31:30|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|2
1733907020000|2024-12-11 08:50:20|104|103.6|104.12|103.72|104.12|103.72|103.99|103.59|14
1733907030000|2024-12-11 08:50:30|104.13|103.73|104.26|103.86|104.27|103.87|104.13|103.73|14
1733952700000|2024-12-11 21:31:40|108.7|108.3|108.69|108.29|108.7|108.3|108.69|108.29|2
1733907040000|2024-12-11 08:50:40|104.28|103.88|104.24|103.84|104.29|103.89|104.24|103.84|7
1733952710000|2024-12-11 21:31:50|108.66|108.26|108.66|108.26|108.66|108.26|108.66|108.26|1
1733907050000|2024-12-11 08:50:50|104.19|103.79|104.16|103.76|104.21|103.81|104.12|103.72|14
1733952720000|2024-12-11 21:32:00|108.67|108.27|108.69|108.29|108.69|108.29|108.64|108.24|8
1733907060000|2024-12-11 08:51:00|104.17|103.77|104.17|103.77|104.18|103.78|104.16|103.76|5
1733952730000|2024-12-11 21:32:10|108.7|108.3|108.7|108.3|108.7|108.3|108.7|108.3|1
1733907070000|2024-12-11 08:51:10|104.15|103.75|104|103.6|104.15|103.75|103.99|103.59|10
1733952740000|2024-12-11 21:32:20|108.72|108.32|108.76|108.36|108.76|108.36|108.72|108.32|4
1733907080000|2024-12-11 08:51:20|104.02|103.62|103.96|103.56|104.04|103.64|103.96|103.56|9
1733952750000|2024-12-11 21:32:30|108.75|108.35|108.76|108.36|108.76|108.36|108.74|108.34|4
1733907090000|2024-12-11 08:51:30|103.95|103.55|103.95|103.55|103.99|103.59|103.94|103.54|7
1733952760000|2024-12-11 21:32:40|108.77|108.37|108.82|108.42|108.83|108.43|108.77|108.37|6
1733907100000|2024-12-11 08:51:40|103.93|103.53|103.82|103.42|103.93|103.53|103.82|103.42|10
1733952770000|2024-12-11 21:32:50|108.83|108.43|108.85|108.45|108.85|108.45|108.82|108.42|7
1733907110000|2024-12-11 08:51:50|103.83|103.43|103.81|103.41|103.85|103.45|103.81|103.41|7
1733952780000|2024-12-11 21:33:00|108.86|108.46|108.93|108.53|108.93|108.53|108.86|108.46|5
1733907120000|2024-12-11 08:52:00|103.82|103.42|103.9|103.5|103.92|103.52|103.82|103.42|16
1733952790000|2024-12-11 21:33:10|108.95|108.55|109.04|108.64|109.04|108.64|108.95|108.55|5
1733907130000|2024-12-11 08:52:10|103.91|103.51|104.04|103.64|104.07|103.67|103.91|103.51|19
1733952800000|2024-12-11 21:33:20|109.03|108.63|109.04|108.64|109.04|108.64|109.02|108.62|4
1733907140000|2024-12-11 08:52:20|104.06|103.66|104.3|103.9|104.3|103.9|104.06|103.66|14
1733952810000|2024-12-11 21:33:30|109.03|108.63|109|108.6|109.03|108.63|109|108.6|4
1733907150000|2024-12-11 08:52:30|104.31|103.91|104.33|103.93|104.36|103.96|104.31|103.91|18
1733952820000|2024-12-11 21:33:40|109.01|108.61|108.93|108.53|109.01|108.61|108.9|108.5|8
1733907160000|2024-12-11 08:52:40|104.32|103.92|104.37|103.97|104.4|104|104.29|103.89|13
1733952830000|2024-12-11 21:33:50|108.95|108.55|108.98|108.58|108.98|108.58|108.95|108.55|4
1733907170000|2024-12-11 08:52:50|104.34|103.94|104.3|103.9|104.35|103.95|104.3|103.9|10
1733952840000|2024-12-11 21:34:00|108.99|108.59|109.01|108.61|109.01|108.61|108.99|108.59|5
1733907180000|2024-12-11 08:53:00|104.32|103.92|104.45|104.05|104.46|104.06|104.32|103.92|12
1733952850000|2024-12-11 21:34:10|109|108.6|109|108.6|109|108.6|109|108.6|1
1733907190000|2024-12-11 08:53:10|104.46|104.06|104.54|104.14|104.58|104.18|104.46|104.06|9
1733952860000|2024-12-11 21:34:20|109.01|108.61|109.01|108.61|109.01|108.61|109.01|108.61|1
1733907200000|2024-12-11 08:53:20|104.53|104.13|104.42|104.02|104.53|104.13|104.42|104.02|17
1733952870000|2024-12-11 21:34:30|109.02|108.62|109.03|108.63|109.04|108.64|109.02|108.62|6
1733907210000|2024-12-11 08:53:30|104.41|104.01|104.33|103.93|104.41|104.01|104.28|103.88|16
1733952880000|2024-12-11 21:34:40|109.02|108.62|109.04|108.64|109.04|108.64|109.02|108.62|3
1733907220000|2024-12-11 08:53:40|104.32|103.92|104.35|103.95|104.35|103.95|104.32|103.92|6
1733952890000|2024-12-11 21:34:50|109.05|108.65|109.07|108.67|109.07|108.67|109.05|108.65|3
1733907230000|2024-12-11 08:53:50|104.38|103.98|104.31|103.91|104.41|104.01|104.31|103.91|6
1733952900000|2024-12-11 21:35:00|109.08|108.68|109.15|108.75|109.16|108.76|109.08|108.68|7
1733907240000|2024-12-11 08:54:00|104.35|103.95|104.38|103.98|104.4|104|104.35|103.95|6
1733952910000|2024-12-11 21:35:10|109.14|108.74|109.1|108.7|109.14|108.74|109.05|108.65|10
1733907250000|2024-12-11 08:54:10|104.37|103.97|104.42|104.02|104.47|104.07|104.37|103.97|14
1733952920000|2024-12-11 21:35:20|109.09|108.69|109.06|108.66|109.09|108.69|109.06|108.66|5
1733907260000|2024-12-11 08:54:20|104.41|104.01|104.37|103.97|104.41|104.01|104.36|103.96|6
1733952930000|2024-12-11 21:35:30|109.07|108.67|109.07|108.67|109.07|108.67|109.06|108.66|3
1733907270000|2024-12-11 08:54:30|104.36|103.96|104.36|103.96|104.36|103.96|104.36|103.96|1
1733952940000|2024-12-11 21:35:40|109.06|108.66|109.1|108.7|109.1|108.7|109.04|108.64|6
1733907280000|2024-12-11 08:54:40|104.38|103.98|104.46|104.06|104.46|104.06|104.38|103.98|9
1733952950000|2024-12-11 21:35:50|109.09|108.69|109.07|108.67|109.09|108.69|109.07|108.67|3
1733907290000|2024-12-11 08:54:50|104.45|104.05|104.48|104.08|104.48|104.08|104.45|104.05|3
1733952960000|2024-12-11 21:36:00|109.09|108.69|109.1|108.7|109.13|108.73|109.08|108.68|9
1733907300000|2024-12-11 08:55:00|104.46|104.06|104.38|103.98|104.46|104.06|104.34|103.94|10
1733952970000|2024-12-11 21:36:10|109.11|108.71|109.03|108.63|109.11|108.71|109.03|108.63|9
1733907310000|2024-12-11 08:55:10|104.37|103.97|104.36|103.96|104.42|104.02|104.36|103.96|8
1733952980000|2024-12-11 21:36:20|109.02|108.62|109|108.6|109.03|108.63|109|108.6|10
1733907320000|2024-12-11 08:55:20|104.38|103.98|104.39|103.99|104.4|104|104.38|103.98|6
1733952990000|2024-12-11 21:36:30|109.01|108.61|109|108.6|109.02|108.62|109|108.6|4
1733907330000|2024-12-11 08:55:30|104.41|104.01|104.44|104.04|104.44|104.04|104.38|103.98|7
1733953000000|2024-12-11 21:36:40|109.01|108.61|108.97|108.57|109.01|108.61|108.97|108.57|9
1733907340000|2024-12-11 08:55:40|104.45|104.05|104.5|104.1|104.57|104.17|104.45|104.05|7
1733953010000|2024-12-11 21:36:50|108.93|108.53|109|108.6|109|108.6|108.93|108.53|10
1733907350000|2024-12-11 08:55:50|104.49|104.09|104.46|104.06|104.49|104.09|104.46|104.06|4
1733953020000|2024-12-11 21:37:00|109.02|108.62|109.04|108.64|109.04|108.64|109.02|108.62|3
1733907360000|2024-12-11 08:56:00|104.45|104.05|104.45|104.05|104.48|104.08|104.39|103.99|15
1733953030000|2024-12-11 21:37:10|109.06|108.66|109.06|108.66|109.08|108.68|109.06|108.66|5
1733907370000|2024-12-11 08:56:10|104.46|104.06|104.49|104.09|104.52|104.12|104.45|104.05|7
1733953040000|2024-12-11 21:37:20|109.04|108.64|109.09|108.69|109.09|108.69|109.03|108.63|7
1733907380000|2024-12-11 08:56:20|104.51|104.11|104.61|104.21|104.62|104.22|104.51|104.11|11
1733953050000|2024-12-11 21:37:30|109.1|108.7|109.11|108.71|109.11|108.71|109.1|108.7|6
1733907390000|2024-12-11 08:56:30|104.62|104.22|104.56|104.16|104.67|104.27|104.56|104.16|9
1733953060000|2024-12-11 21:37:40|109.12|108.72|109.14|108.74|109.15|108.75|109.12|108.72|5
1733907400000|2024-12-11 08:56:40|104.55|104.15|104.59|104.19|104.6|104.2|104.49|104.09|13
1733953070000|2024-12-11 21:37:50|109.13|108.73|109.13|108.73|109.15|108.75|109.13|108.73|13
1733907410000|2024-12-11 08:56:50|104.57|104.17|104.56|104.16|104.58|104.18|104.51|104.11|10
1733953080000|2024-12-11 21:38:00|109.12|108.72|109.17|108.77|109.18|108.78|109.11|108.71|9
1733907420000|2024-12-11 08:57:00|104.52|104.12|104.56|104.16|104.56|104.16|104.52|104.12|6
1733953090000|2024-12-11 21:38:10|109.19|108.79|109.19|108.79|109.2|108.8|109.19|108.79|5
1733907430000|2024-12-11 08:57:10|104.52|104.12|104.54|104.14|104.54|104.14|104.49|104.09|6
1733953100000|2024-12-11 21:38:20|109.18|108.78|109.12|108.72|109.18|108.78|109.12|108.72|8
1733907440000|2024-12-11 08:57:20|104.56|104.16|104.59|104.19|104.59|104.19|104.55|104.15|5
1733953110000|2024-12-11 21:38:30|109.14|108.74|109.15|108.75|109.15|108.75|109.14|108.74|2
1733907450000|2024-12-11 08:57:30|104.6|104.2|104.7|104.3|104.7|104.3|104.6|104.2|15
1733953120000|2024-12-11 21:38:40|109.14|108.74|109.12|108.72|109.14|108.74|109.1|108.7|8
1733907460000|2024-12-11 08:57:40|104.71|104.31|104.81|104.41|104.86|104.46|104.71|104.31|14
1733953130000|2024-12-11 21:38:50|109.13|108.73|109.12|108.72|109.13|108.73|109.12|108.72|8
1733907470000|2024-12-11 08:57:50|104.8|104.4|104.79|104.39|104.81|104.41|104.76|104.36|8
1733953140000|2024-12-11 21:39:00|109.11|108.71|109.1|108.7|109.12|108.72|109.1|108.7|3
1733907480000|2024-12-11 08:58:00|104.81|104.41|104.79|104.39|104.85|104.45|104.77|104.37|15
1733953150000|2024-12-11 21:39:10|109.09|108.69|109.05|108.65|109.1|108.7|109.05|108.65|6
1733907490000|2024-12-11 08:58:10|104.78|104.38|104.74|104.34|104.78|104.38|104.7|104.3|7
1733953160000|2024-12-11 21:39:20|109.06|108.66|109.03|108.63|109.09|108.69|109.03|108.63|8
1733907500000|2024-12-11 08:58:20|104.7|104.3|104.69|104.29|104.7|104.3|104.69|104.29|4
1733953170000|2024-12-11 21:39:30|109.04|108.64|109.03|108.63|109.04|108.64|109.03|108.63|2
1733907510000|2024-12-11 08:58:30|104.7|104.3|104.78|104.38|104.79|104.39|104.69|104.29|6
1733953180000|2024-12-11 21:39:40|109.04|108.64|109.08|108.68|109.08|108.68|109.03|108.63|8
1733907520000|2024-12-11 08:58:40|104.79|104.39|104.83|104.43|104.83|104.43|104.77|104.37|8
1733953190000|2024-12-11 21:39:50|109.09|108.69|109.12|108.72|109.12|108.72|109.08|108.68|4
1733907530000|2024-12-11 08:58:50|104.85|104.45|104.88|104.48|104.9|104.5|104.85|104.45|9
1733953200000|2024-12-11 21:40:00|109.11|108.71|109.08|108.68|109.11|108.71|109.08|108.68|6
1733907540000|2024-12-11 08:59:00|104.89|104.49|104.86|104.46|104.91|104.51|104.86|104.46|7
1733953210000|2024-12-11 21:40:10|109.07|108.67|109.09|108.69|109.09|108.69|109.03|108.63|10
1733907550000|2024-12-11 08:59:10|104.87|104.47|104.87|104.47|104.87|104.47|104.81|104.41|9
1733953220000|2024-12-11 21:40:20|109.08|108.68|109.01|108.61|109.08|108.68|109.01|108.61|5
1733907560000|2024-12-11 08:59:20|104.85|104.45|104.79|104.39|104.85|104.45|104.78|104.38|8
1733953240000|2024-12-11 21:40:40|109|108.6|108.97|108.57|109.01|108.61|108.94|108.54|7
1733907570000|2024-12-11 08:59:30|104.8|104.4|104.79|104.39|104.8|104.4|104.79|104.39|2
1733953260000|2024-12-11 21:41:00|108.98|108.58|109.01|108.61|109.02|108.62|108.98|108.58|5
1733907580000|2024-12-11 08:59:40|104.77|104.37|104.73|104.33|104.77|104.37|104.73|104.33|7
1733953270000|2024-12-11 21:41:10|109|108.6|109|108.6|109|108.6|109|108.6|1
1733907590000|2024-12-11 08:59:50|104.74|104.34|104.78|104.38|104.78|104.38|104.74|104.34|4
1733953280000|2024-12-11 21:41:20|109.01|108.61|109|108.6|109.02|108.62|109|108.6|4
1733907600000|2024-12-11 09:00:00|104.79|104.39|104.86|104.46|104.86|104.46|104.78|104.38|13
1733953290000|2024-12-11 21:41:30|109.01|108.61|109.01|108.61|109.02|108.62|109|108.6|4
1733907610000|2024-12-11 09:00:10|104.85|104.45|104.79|104.39|104.85|104.45|104.78|104.38|8
1733953300000|2024-12-11 21:41:40|109.02|108.62|109.08|108.68|109.08|108.68|109.01|108.61|10
1733907620000|2024-12-11 09:00:20|104.78|104.38|104.99|104.59|104.99|104.59|104.78|104.38|19
1733953310000|2024-12-11 21:41:50|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733907630000|2024-12-11 09:00:30|104.98|104.58|104.99|104.59|105.06|104.66|104.98|104.58|11
1733953320000|2024-12-11 21:42:00|109.07|108.67|109.07|108.67|109.07|108.67|109.07|108.67|1
1733907640000|2024-12-11 09:00:40|105|104.6|105.19|104.79|105.25|104.85|104.98|104.58|16
1733953340000|2024-12-11 21:42:20|109.09|108.69|109.12|108.72|109.15|108.75|109.09|108.69|4
1733907650000|2024-12-11 09:00:50|105.17|104.77|105.15|104.75|105.2|104.8|105.15|104.75|8
1733953350000|2024-12-11 21:42:30|109.11|108.71|109.09|108.69|109.12|108.72|109.09|108.69|5
1733907660000|2024-12-11 09:01:00|105.13|104.73|104.95|104.55|105.13|104.73|104.95|104.55|12
1733953360000|2024-12-11 21:42:40|109.08|108.68|109.12|108.72|109.12|108.72|109.08|108.68|6
1733907670000|2024-12-11 09:01:10|104.93|104.53|105.03|104.63|105.04|104.64|104.93|104.53|12
1733953370000|2024-12-11 21:42:50|109.11|108.71|109.11|108.71|109.11|108.71|109.1|108.7|11
1733907680000|2024-12-11 09:01:20|105.01|104.61|104.98|104.58|105.01|104.61|104.93|104.53|14
1733953380000|2024-12-11 21:43:00|109.1|108.7|109.13|108.73|109.13|108.73|109.09|108.69|6
1733907690000|2024-12-11 09:01:30|104.99|104.59|104.96|104.56|105.02|104.62|104.96|104.56|12
1733953390000|2024-12-11 21:43:10|109.12|108.72|109.12|108.72|109.12|108.72|109.12|108.72|1
1733907700000|2024-12-11 09:01:40|104.98|104.58|104.96|104.56|105.02|104.62|104.95|104.55|13
1733953400000|2024-12-11 21:43:20|109.13|108.73|109.1|108.7|109.13|108.73|109.1|108.7|6
1733907710000|2024-12-11 09:01:50|104.95|104.55|104.96|104.56|104.96|104.56|104.93|104.53|5
1733953410000|2024-12-11 21:43:30|109.09|108.69|109.1|108.7|109.1|108.7|109.09|108.69|2
1733907720000|2024-12-11 09:02:00|104.97|104.57|105.03|104.63|105.11|104.71|104.97|104.57|17
1733953420000|2024-12-11 21:43:40|109.09|108.69|109.1|108.7|109.1|108.7|109.08|108.68|4
1733907730000|2024-12-11 09:02:10|105.04|104.64|104.9|104.5|105.05|104.65|104.9|104.5|15
1733953430000|2024-12-11 21:43:50|109.09|108.69|109.1|108.7|109.11|108.71|109.09|108.69|4
1733907740000|2024-12-11 09:02:20|104.91|104.51|104.96|104.56|104.96|104.56|104.85|104.45|9
1733953440000|2024-12-11 21:44:00|109.11|108.71|109.15|108.75|109.15|108.75|109.1|108.7|13
1733907750000|2024-12-11 09:02:30|105.01|104.61|105.02|104.62|105.07|104.67|105.01|104.61|9
1733953450000|2024-12-11 21:44:10|109.14|108.74|109.12|108.72|109.14|108.74|109.12|108.72|7
1733907760000|2024-12-11 09:02:40|105.03|104.63|104.96|104.56|105.03|104.63|104.95|104.55|12
1733953460000|2024-12-11 21:44:20|109.13|108.73|109.19|108.79|109.19|108.79|109.13|108.73|6
1733907770000|2024-12-11 09:02:50|104.97|104.57|104.93|104.53|105.01|104.61|104.93|104.53|9
1733953470000|2024-12-11 21:44:30|109.17|108.77|109.11|108.71|109.17|108.77|109.11|108.71|9
1733907780000|2024-12-11 09:03:00|104.94|104.54|104.98|104.58|104.98|104.58|104.93|104.53|9
1733953480000|2024-12-11 21:44:40|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|3
1733907790000|2024-12-11 09:03:10|104.99|104.59|104.87|104.47|104.99|104.59|104.77|104.37|14
1733953490000|2024-12-11 21:44:50|109.13|108.73|109.14|108.74|109.14|108.74|109.12|108.72|6
1733907800000|2024-12-11 09:03:20|104.86|104.46|104.81|104.41|104.86|104.46|104.81|104.41|7
1733953500000|2024-12-11 21:45:00|109.15|108.75|109.12|108.72|109.15|108.75|109.12|108.72|10
1733907810000|2024-12-11 09:03:30|104.8|104.4|104.73|104.33|104.8|104.4|104.73|104.33|11
1733953510000|2024-12-11 21:45:10|109.11|108.71|109.18|108.78|109.19|108.79|109.11|108.71|9
1733907820000|2024-12-11 09:03:40|104.74|104.34|104.84|104.44|104.86|104.46|104.74|104.34|15
1733953520000|2024-12-11 21:45:20|109.17|108.77|109.2|108.8|109.2|108.8|109.17|108.77|4
1733907830000|2024-12-11 09:03:50|104.83|104.43|104.8|104.4|104.83|104.43|104.8|104.4|4
1733954000000|2024-12-11 21:53:20|109.23|108.83|109.26|108.86|109.26|108.86|109.22|108.82|6
1733907840000|2024-12-11 09:04:00|104.75|104.35|104.88|104.48|104.88|104.48|104.74|104.34|11
1733954010000|2024-12-11 21:53:30|109.27|108.87|109.23|108.83|109.27|108.87|109.23|108.83|5
1733907850000|2024-12-11 09:04:10|104.89|104.49|104.83|104.43|104.89|104.49|104.83|104.43|8
1733954020000|2024-12-11 21:53:40|109.24|108.84|109.23|108.83|109.24|108.84|109.22|108.82|10
1733907860000|2024-12-11 09:04:20|104.85|104.45|104.86|104.46|104.92|104.52|104.85|104.45|7
1733954030000|2024-12-11 21:53:50|109.24|108.84|109.3|108.9|109.3|108.9|109.24|108.84|9
1733907870000|2024-12-11 09:04:30|104.84|104.44|104.78|104.38|104.85|104.45|104.77|104.37|6
1733954040000|2024-12-11 21:54:00|109.31|108.91|109.39|108.99|109.42|109.02|109.31|108.91|11
1733907880000|2024-12-11 09:04:40|104.77|104.37|104.76|104.36|104.82|104.42|104.76|104.36|7
1733954050000|2024-12-11 21:54:10|109.37|108.97|109.34|108.94|109.37|108.97|109.33|108.93|9
1733907890000|2024-12-11 09:04:50|104.75|104.35|104.65|104.25|104.75|104.35|104.64|104.24|6
1733954060000|2024-12-11 21:54:20|109.33|108.93|109.29|108.89|109.33|108.93|109.29|108.89|10
1733907900000|2024-12-11 09:05:00|104.68|104.28|104.76|104.36|104.77|104.37|104.68|104.28|8
1733954070000|2024-12-11 21:54:30|109.3|108.9|109.25|108.85|109.3|108.9|109.25|108.85|9
1733907910000|2024-12-11 09:05:10|104.79|104.39|104.87|104.47|104.87|104.47|104.79|104.39|7
1733954080000|2024-12-11 21:54:40|109.23|108.83|109.23|108.83|109.24|108.84|109.22|108.82|11
1733907920000|2024-12-11 09:05:20|104.88|104.48|104.83|104.43|104.9|104.5|104.82|104.42|7
1733954090000|2024-12-11 21:54:50|109.24|108.84|109.27|108.87|109.27|108.87|109.24|108.84|9
1733907930000|2024-12-11 09:05:30|104.86|104.46|104.81|104.41|104.86|104.46|104.81|104.41|6
1733954100000|2024-12-11 21:55:00|109.26|108.86|109.25|108.85|109.27|108.87|109.23|108.83|7
1733907940000|2024-12-11 09:05:40|104.79|104.39|104.97|104.57|104.97|104.57|104.79|104.39|9
1733954110000|2024-12-11 21:55:10|109.24|108.84|109.27|108.87|109.28|108.88|109.24|108.84|11
1733907950000|2024-12-11 09:05:50|104.95|104.55|104.87|104.47|104.95|104.55|104.87|104.47|5
1733954120000|2024-12-11 21:55:20|109.26|108.86|109.31|108.91|109.31|108.91|109.25|108.85|6
1733907960000|2024-12-11 09:06:00|104.88|104.48|104.98|104.58|104.99|104.59|104.88|104.48|11
1733954130000|2024-12-11 21:55:30|109.3|108.9|109.36|108.96|109.36|108.96|109.29|108.89|6
1733907970000|2024-12-11 09:06:10|104.97|104.57|104.77|104.37|104.97|104.57|104.75|104.35|9
1733954140000|2024-12-11 21:55:40|109.35|108.95|109.34|108.94|109.36|108.96|109.33|108.93|6
1733907980000|2024-12-11 09:06:20|104.75|104.35|104.69|104.29|104.75|104.35|104.65|104.25|9
1733954150000|2024-12-11 21:55:50|109.33|108.93|109.35|108.95|109.35|108.95|109.33|108.93|11
1733907990000|2024-12-11 09:06:30|104.71|104.31|104.73|104.33|104.77|104.37|104.71|104.31|12
1733954160000|2024-12-11 21:56:00|109.36|108.96|109.34|108.94|109.37|108.97|109.34|108.94|10
1733908000000|2024-12-11 09:06:40|104.78|104.38|104.71|104.31|104.78|104.38|104.71|104.31|5
1733954170000|2024-12-11 21:56:10|109.35|108.95|109.4|109|109.41|109.01|109.34|108.94|9
1733908010000|2024-12-11 09:06:50|104.66|104.26|104.64|104.24|104.66|104.26|104.63|104.23|6
1733954180000|2024-12-11 21:56:20|109.41|109.01|109.41|109.01|109.41|109.01|109.4|109|7
1733908020000|2024-12-11 09:07:00|104.63|104.23|104.8|104.4|104.87|104.47|104.63|104.23|17
1733954190000|2024-12-11 21:56:30|109.4|109|109.4|109|109.41|109.01|109.39|108.99|11
1733908030000|2024-12-11 09:07:10|104.74|104.34|104.75|104.35|104.78|104.38|104.72|104.32|11
1733954200000|2024-12-11 21:56:40|109.39|108.99|109.31|108.91|109.39|108.99|109.31|108.91|4
1733908040000|2024-12-11 09:07:20|104.77|104.37|104.69|104.29|104.78|104.38|104.69|104.29|8
1733954210000|2024-12-11 21:56:50|109.32|108.92|109.35|108.95|109.36|108.96|109.32|108.92|6
1733908050000|2024-12-11 09:07:30|104.64|104.24|104.62|104.22|104.64|104.24|104.56|104.16|14
1733954220000|2024-12-11 21:57:00|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|6
1733908060000|2024-12-11 09:07:40|104.64|104.24|104.64|104.24|104.68|104.28|104.64|104.24|9
1733954230000|2024-12-11 21:57:10|109.36|108.96|109.4|109|109.4|109|109.36|108.96|5
1733908070000|2024-12-11 09:07:50|104.65|104.25|104.65|104.25|104.67|104.27|104.6|104.2|5
1733954240000|2024-12-11 21:57:20|109.39|108.99|109.33|108.93|109.39|108.99|109.33|108.93|13
1733908080000|2024-12-11 09:08:00|104.63|104.23|104.71|104.31|104.71|104.31|104.63|104.23|6
1733954250000|2024-12-11 21:57:30|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|6
1733908090000|2024-12-11 09:08:10|104.69|104.29|104.61|104.21|104.69|104.29|104.61|104.21|5
1733954260000|2024-12-11 21:57:40|109.34|108.94|109.34|108.94|109.35|108.95|109.33|108.93|9
1733908100000|2024-12-11 09:08:20|104.62|104.22|104.7|104.3|104.7|104.3|104.62|104.22|11
1733954370000|2024-12-11 21:59:30|109.41|109.01|109.34|108.94|109.41|109.01|109.34|108.94|12
1733908110000|2024-12-11 09:08:30|104.68|104.28|104.7|104.3|104.73|104.33|104.66|104.26|10
1733954380000|2024-12-11 21:59:40|109.33|108.93|109.34|108.94|109.34|108.94|109.31|108.91|7
1733908120000|2024-12-11 09:08:40|104.68|104.28|104.64|104.24|104.68|104.28|104.62|104.22|5
1733954390000|2024-12-11 21:59:50|109.33|108.93|109.31|108.91|109.34|108.94|109.31|108.91|7
1733908130000|2024-12-11 09:08:50|104.63|104.23|104.65|104.25|104.65|104.25|104.63|104.23|3
1733954400000|2024-12-11 22:00:00|109.3|108.9|109.3|108.9|109.3|108.9|109.27|108.87|9
1733908140000|2024-12-11 09:09:00|104.66|104.26|104.61|104.21|104.66|104.26|104.61|104.21|6
1733954410000|2024-12-11 22:00:10|109.31|108.91|109.34|108.94|109.34|108.94|109.3|108.9|8
1733908150000|2024-12-11 09:09:10|104.59|104.19|104.49|104.09|104.59|104.19|104.49|104.09|4
1733954420000|2024-12-11 22:00:20|109.33|108.93|109.33|108.93|109.34|108.94|109.32|108.92|6
1733908160000|2024-12-11 09:09:20|104.48|104.08|104.6|104.2|104.6|104.2|104.45|104.05|11
1733954430000|2024-12-11 22:00:30|109.32|108.92|109.37|108.97|109.37|108.97|109.32|108.92|9
1733908170000|2024-12-11 09:09:30|104.59|104.19|104.59|104.19|104.6|104.2|104.59|104.19|3
1733954440000|2024-12-11 22:00:40|109.36|108.96|109.41|109.01|109.42|109.02|109.36|108.96|13
1733908180000|2024-12-11 09:09:40|104.62|104.22|104.68|104.28|104.68|104.28|104.62|104.22|7
1733954450000|2024-12-11 22:00:50|109.4|109|109.34|108.94|109.4|109|109.34|108.94|14
1733908190000|2024-12-11 09:09:50|104.67|104.27|104.67|104.27|104.69|104.29|104.65|104.25|9
1733954460000|2024-12-11 22:01:00|109.33|108.93|109.37|108.97|109.38|108.98|109.33|108.93|12
1733908200000|2024-12-11 09:10:00|104.68|104.28|104.67|104.27|104.68|104.28|104.6|104.2|12
1733954470000|2024-12-11 22:01:10|109.38|108.98|109.39|108.99|109.41|109.01|109.38|108.98|8
1733908210000|2024-12-11 09:10:10|104.66|104.26|104.58|104.18|104.68|104.28|104.57|104.17|10
1733954480000|2024-12-11 22:01:20|109.38|108.98|109.43|109.03|109.43|109.03|109.38|108.98|6
1733908220000|2024-12-11 09:10:20|104.55|104.15|104.54|104.14|104.56|104.16|104.53|104.13|7
1733954490000|2024-12-11 22:01:30|109.44|109.04|109.46|109.06|109.46|109.06|109.44|109.04|7
1733908230000|2024-12-11 09:10:30|104.57|104.17|104.59|104.19|104.6|104.2|104.57|104.17|4
1733954500000|2024-12-11 22:01:40|109.45|109.05|109.45|109.05|109.46|109.06|109.44|109.04|5
1733908240000|2024-12-11 09:10:40|104.58|104.18|104.66|104.26|104.66|104.26|104.58|104.18|6
1733954510000|2024-12-11 22:01:50|109.44|109.04|109.42|109.02|109.45|109.05|109.42|109.02|4
1733908250000|2024-12-11 09:10:50|104.62|104.22|104.56|104.16|104.62|104.22|104.55|104.15|9
1733954520000|2024-12-11 22:02:00|109.41|109.01|109.41|109.01|109.42|109.02|109.39|108.99|13
1733908260000|2024-12-11 09:11:00|104.58|104.18|104.52|104.12|104.59|104.19|104.52|104.12|5
1733954530000|2024-12-11 22:02:10|109.4|109|109.42|109.02|109.43|109.03|109.39|108.99|6
1733908270000|2024-12-11 09:11:10|104.45|104.05|104.52|104.12|104.52|104.12|104.45|104.05|7
1733954540000|2024-12-11 22:02:20|109.41|109.01|109.41|109.01|109.42|109.02|109.41|109.01|3
1733908280000|2024-12-11 09:11:20|104.51|104.11|104.5|104.1|104.51|104.11|104.49|104.09|4
1733954550000|2024-12-11 22:02:30|109.42|109.02|109.43|109.03|109.43|109.03|109.4|109|10
1733908290000|2024-12-11 09:11:30|104.49|104.09|104.51|104.11|104.52|104.12|104.48|104.08|7
1733954560000|2024-12-11 22:02:40|109.45|109.05|109.47|109.07|109.49|109.09|109.45|109.05|8
1733908300000|2024-12-11 09:11:40|104.49|104.09|104.55|104.15|104.56|104.16|104.48|104.08|6
1733954570000|2024-12-11 22:02:50|109.46|109.06|109.42|109.02|109.46|109.06|109.42|109.02|10
1733908310000|2024-12-11 09:11:50|104.56|104.16|104.68|104.28|104.68|104.28|104.56|104.16|13
1733954580000|2024-12-11 22:03:00|109.43|109.03|109.42|109.02|109.43|109.03|109.42|109.02|10
1733908320000|2024-12-11 09:12:00|104.71|104.31|104.67|104.27|104.75|104.35|104.66|104.26|7
1733954590000|2024-12-11 22:03:10|109.43|109.03|109.4|109|109.43|109.03|109.39|108.99|10
1733908330000|2024-12-11 09:12:10|104.65|104.25|104.6|104.2|104.65|104.25|104.58|104.18|14
1733954600000|2024-12-11 22:03:20|109.39|108.99|109.34|108.94|109.39|108.99|109.33|108.93|8
1733908340000|2024-12-11 09:12:20|104.58|104.18|104.55|104.15|104.58|104.18|104.52|104.12|6
1733954610000|2024-12-11 22:03:30|109.37|108.97|109.45|109.05|109.45|109.05|109.37|108.97|9
1733908350000|2024-12-11 09:12:30|104.53|104.13|104.49|104.09|104.53|104.13|104.49|104.09|3
1733954620000|2024-12-11 22:03:40|109.44|109.04|109.51|109.11|109.55|109.15|109.44|109.04|17
1733908360000|2024-12-11 09:12:40|104.48|104.08|104.48|104.08|104.48|104.08|104.48|104.08|1
1733954630000|2024-12-11 22:03:50|109.5|109.1|109.49|109.09|109.5|109.1|109.49|109.09|2
1733908370000|2024-12-11 09:12:50|104.47|104.07|104.47|104.07|104.47|104.07|104.43|104.03|5
1733954640000|2024-12-11 22:04:00|109.47|109.07|109.45|109.05|109.47|109.07|109.45|109.05|6
1733908380000|2024-12-11 09:13:00|104.46|104.06|104.46|104.06|104.49|104.09|104.46|104.06|6
1733954650000|2024-12-11 22:04:10|109.46|109.06|109.43|109.03|109.46|109.06|109.43|109.03|13
1733908390000|2024-12-11 09:13:10|104.47|104.07|104.46|104.06|104.47|104.07|104.46|104.06|8
1733954660000|2024-12-11 22:04:20|109.41|109.01|109.36|108.96|109.41|109.01|109.34|108.94|8
1733908400000|2024-12-11 09:13:20|104.42|104.02|104.26|103.86|104.42|104.02|104.26|103.86|5
1733954670000|2024-12-11 22:04:30|109.37|108.97|109.33|108.93|109.38|108.98|109.33|108.93|9
1733908410000|2024-12-11 09:13:30|104.24|103.84|104.13|103.73|104.25|103.85|104.12|103.72|13
1733954680000|2024-12-11 22:04:40|109.32|108.92|109.25|108.85|109.34|108.94|109.25|108.85|11
1733908420000|2024-12-11 09:13:40|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|4
1733954690000|2024-12-11 22:04:50|109.26|108.86|109.25|108.85|109.26|108.86|109.24|108.84|8
1733908430000|2024-12-11 09:13:50|104.16|103.76|104.24|103.84|104.24|103.84|104.16|103.76|7
1733954700000|2024-12-11 22:05:00|109.24|108.84|109.34|108.94|109.34|108.94|109.23|108.83|8
1733908440000|2024-12-11 09:14:00|104.23|103.83|104.18|103.78|104.24|103.84|104.18|103.78|3
1733954710000|2024-12-11 22:05:10|109.35|108.95|109.33|108.93|109.36|108.96|109.33|108.93|12
1733908450000|2024-12-11 09:14:10|104.21|103.81|104.13|103.73|104.21|103.81|104.13|103.73|8
1733954720000|2024-12-11 22:05:20|109.32|108.92|109.34|108.94|109.35|108.95|109.32|108.92|5
1733908460000|2024-12-11 09:14:20|104.15|103.75|104.22|103.82|104.22|103.82|104.15|103.75|5
1733954730000|2024-12-11 22:05:30|109.35|108.95|109.39|108.99|109.42|109.02|109.34|108.94|10
1733908470000|2024-12-11 09:14:30|104.23|103.83|104.28|103.88|104.3|103.9|104.23|103.83|10
1733954740000|2024-12-11 22:05:40|109.36|108.96|109.32|108.92|109.36|108.96|109.32|108.92|10
1733908480000|2024-12-11 09:14:40|104.25|103.85|104.23|103.83|104.26|103.86|104.23|103.83|5
1733954750000|2024-12-11 22:05:50|109.31|108.91|109.3|108.9|109.31|108.91|109.29|108.89|6
1733908490000|2024-12-11 09:14:50|104.24|103.84|104.16|103.76|104.24|103.84|104.16|103.76|5
1733954760000|2024-12-11 22:06:00|109.28|108.88|109.33|108.93|109.33|108.93|109.28|108.88|7
1733908500000|2024-12-11 09:15:00|104.15|103.75|103.95|103.55|104.16|103.76|103.95|103.55|9
1733954770000|2024-12-11 22:06:10|109.34|108.94|109.41|109.01|109.42|109.02|109.34|108.94|14
1733908510000|2024-12-11 09:15:10|103.93|103.53|103.93|103.53|103.94|103.54|103.93|103.53|3
1733954780000|2024-12-11 22:06:20|109.42|109.02|109.39|108.99|109.42|109.02|109.39|108.99|8
1733908520000|2024-12-11 09:15:20|103.95|103.55|103.95|103.55|103.98|103.58|103.94|103.54|6
1733954790000|2024-12-11 22:06:30|109.4|109|109.44|109.04|109.47|109.07|109.4|109|17
1733908530000|2024-12-11 09:15:30|103.94|103.54|104.05|103.65|104.07|103.67|103.92|103.52|16
1733954800000|2024-12-11 22:06:40|109.45|109.05|109.63|109.23|109.64|109.24|109.45|109.05|17
1733908540000|2024-12-11 09:15:40|104.06|103.66|104.06|103.66|104.09|103.69|104.06|103.66|3
1733954810000|2024-12-11 22:06:50|109.62|109.22|109.54|109.14|109.62|109.22|109.52|109.12|21
1733908550000|2024-12-11 09:15:50|104.11|103.71|104.15|103.75|104.18|103.78|104.11|103.71|7
1733954820000|2024-12-11 22:07:00|109.55|109.15|109.58|109.18|109.58|109.18|109.54|109.14|5
1733908560000|2024-12-11 09:16:00|104.09|103.69|104.1|103.7|104.11|103.71|104.09|103.69|5
1733954830000|2024-12-11 22:07:10|109.57|109.17|109.56|109.16|109.57|109.17|109.55|109.15|6
1733908570000|2024-12-11 09:16:10|104.11|103.71|104.07|103.67|104.15|103.75|104.07|103.67|9
1733954840000|2024-12-11 22:07:20|109.55|109.15|109.54|109.14|109.55|109.15|109.53|109.13|7
1733908580000|2024-12-11 09:16:20|104.1|103.7|104.18|103.78|104.18|103.78|104.09|103.69|6
1733954850000|2024-12-11 22:07:30|109.53|109.13|109.51|109.11|109.53|109.13|109.46|109.06|9
1733908590000|2024-12-11 09:16:30|104.19|103.79|104.05|103.65|104.21|103.81|104|103.6|13
1733954860000|2024-12-11 22:07:40|109.52|109.12|109.6|109.2|109.6|109.2|109.52|109.12|9
1733908600000|2024-12-11 09:16:40|104.06|103.66|104.06|103.66|104.08|103.68|104.06|103.66|5
1733954870000|2024-12-11 22:07:50|109.61|109.21|109.64|109.24|109.64|109.24|109.61|109.21|4
1733908610000|2024-12-11 09:16:50|104.05|103.65|104.09|103.69|104.1|103.7|104.03|103.63|6
1733954880000|2024-12-11 22:08:00|109.65|109.25|109.65|109.25|109.67|109.27|109.65|109.25|11
1733908620000|2024-12-11 09:17:00|104.08|103.68|104.1|103.7|104.11|103.71|104.08|103.68|6
1733954900000|2024-12-11 22:08:20|109.64|109.24|109.62|109.22|109.64|109.24|109.56|109.16|11
1733908630000|2024-12-11 09:17:10|104.16|103.76|104.08|103.68|104.16|103.76|104.07|103.67|6
1733954910000|2024-12-11 22:08:30|109.63|109.23|109.63|109.23|109.63|109.23|109.63|109.23|1
1733908640000|2024-12-11 09:17:20|104.09|103.69|104.01|103.61|104.12|103.72|104.01|103.61|12
1733954920000|2024-12-11 22:08:40|109.62|109.22|109.61|109.21|109.62|109.22|109.59|109.19|8
1733908650000|2024-12-11 09:17:30|103.99|103.59|103.94|103.54|104|103.6|103.93|103.53|7
1733954930000|2024-12-11 22:08:50|109.62|109.22|109.63|109.23|109.63|109.23|109.62|109.22|8
1733908660000|2024-12-11 09:17:40|103.96|103.56|103.93|103.53|103.96|103.56|103.93|103.53|2
1733954940000|2024-12-11 22:09:00|109.64|109.24|109.63|109.23|109.65|109.25|109.63|109.23|4
1733908670000|2024-12-11 09:17:50|103.91|103.51|103.95|103.55|103.99|103.59|103.91|103.51|17
1733954950000|2024-12-11 22:09:10|109.62|109.22|109.54|109.14|109.62|109.22|109.54|109.14|10
1733908680000|2024-12-11 09:18:00|103.96|103.56|103.94|103.54|103.98|103.58|103.93|103.53|11
1733954960000|2024-12-11 22:09:20|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|4
1733908690000|2024-12-11 09:18:10|103.93|103.53|103.88|103.48|103.93|103.53|103.84|103.44|14
1733954970000|2024-12-11 22:09:30|109.53|109.13|109.61|109.21|109.61|109.21|109.53|109.13|12
1733908700000|2024-12-11 09:18:20|103.86|103.46|103.86|103.46|103.86|103.46|103.86|103.46|1
1733954980000|2024-12-11 22:09:40|109.59|109.19|109.65|109.25|109.65|109.25|109.59|109.19|9
1733908710000|2024-12-11 09:18:30|103.88|103.48|103.93|103.53|103.95|103.55|103.88|103.48|6
1733954990000|2024-12-11 22:09:50|109.64|109.24|109.65|109.25|109.67|109.27|109.64|109.24|8
1733908720000|2024-12-11 09:18:40|103.9|103.5|103.83|103.43|103.9|103.5|103.83|103.43|2
1733955010000|2024-12-11 22:10:10|109.66|109.26|109.65|109.25|109.66|109.26|109.65|109.25|2
1733908730000|2024-12-11 09:18:50|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|4
1733955020000|2024-12-11 22:10:20|109.67|109.27|109.64|109.24|109.67|109.27|109.64|109.24|10
1733908740000|2024-12-11 09:19:00|103.82|103.42|103.99|103.59|104.01|103.61|103.82|103.42|13
1733955030000|2024-12-11 22:10:30|109.65|109.25|109.63|109.23|109.65|109.25|109.63|109.23|7
1733908750000|2024-12-11 09:19:10|103.98|103.58|103.93|103.53|103.98|103.58|103.9|103.5|8
1733955040000|2024-12-11 22:10:40|109.62|109.22|109.61|109.21|109.62|109.22|109.61|109.21|2
1733908760000|2024-12-11 09:19:20|103.91|103.51|103.85|103.45|103.91|103.51|103.85|103.45|4
1733955050000|2024-12-11 22:10:50|109.62|109.22|109.6|109.2|109.62|109.22|109.6|109.2|5
1733908770000|2024-12-11 09:19:30|103.88|103.48|103.93|103.53|103.94|103.54|103.88|103.48|5
1733955060000|2024-12-11 22:11:00|109.59|109.19|109.54|109.14|109.59|109.19|109.53|109.13|7
1733908780000|2024-12-11 09:19:40|103.91|103.51|103.9|103.5|103.91|103.51|103.89|103.49|3
1733955070000|2024-12-11 22:11:10|109.53|109.13|109.55|109.15|109.55|109.15|109.53|109.13|11
1733908790000|2024-12-11 09:19:50|103.89|103.49|103.92|103.52|103.93|103.53|103.88|103.48|7
1733955080000|2024-12-11 22:11:20|109.54|109.14|109.55|109.15|109.55|109.15|109.54|109.14|6
1733908800000|2024-12-11 09:20:00|103.94|103.54|104.02|103.62|104.02|103.62|103.94|103.54|10
1733955090000|2024-12-11 22:11:30|109.54|109.14|109.53|109.13|109.55|109.15|109.49|109.09|10
1733908810000|2024-12-11 09:20:10|104.04|103.64|103.97|103.57|104.04|103.64|103.97|103.57|3
1733955100000|2024-12-11 22:11:40|109.52|109.12|109.53|109.13|109.54|109.14|109.52|109.12|8
1733908820000|2024-12-11 09:20:20|103.96|103.56|103.83|103.43|103.97|103.57|103.82|103.42|10
1733955110000|2024-12-11 22:11:50|109.52|109.12|109.53|109.13|109.53|109.13|109.51|109.11|6
1733908830000|2024-12-11 09:20:30|103.84|103.44|103.93|103.53|103.93|103.53|103.84|103.44|6
1733955120000|2024-12-11 22:12:00|109.54|109.14|109.55|109.15|109.55|109.15|109.54|109.14|2
1733908840000|2024-12-11 09:20:40|103.94|103.54|103.9|103.5|103.94|103.54|103.89|103.49|6
1733955130000|2024-12-11 22:12:10|109.54|109.14|109.52|109.12|109.56|109.16|109.52|109.12|15
1733908850000|2024-12-11 09:20:50|103.88|103.48|103.92|103.52|103.92|103.52|103.87|103.47|9
1733955140000|2024-12-11 22:12:20|109.51|109.11|109.46|109.06|109.51|109.11|109.46|109.06|6
1733908860000|2024-12-11 09:21:00|103.91|103.51|103.75|103.35|103.91|103.51|103.75|103.35|9
1733955150000|2024-12-11 22:12:30|109.45|109.05|109.43|109.03|109.45|109.05|109.43|109.03|9
1733908870000|2024-12-11 09:21:10|103.74|103.34|103.66|103.26|103.74|103.34|103.66|103.26|9
1733955160000|2024-12-11 22:12:40|109.42|109.02|109.46|109.06|109.46|109.06|109.42|109.02|5
1733908880000|2024-12-11 09:21:20|103.59|103.19|103.65|103.25|103.66|103.26|103.59|103.19|9
1733955170000|2024-12-11 22:12:50|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|11
1733908890000|2024-12-11 09:21:30|103.63|103.23|103.52|103.12|103.63|103.23|103.5|103.1|8
1733955180000|2024-12-11 22:13:00|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|7
1733908900000|2024-12-11 09:21:40|103.51|103.11|103.59|103.19|103.59|103.19|103.47|103.07|15
1733955190000|2024-12-11 22:13:10|109.45|109.05|109.46|109.06|109.47|109.07|109.44|109.04|13
1733908910000|2024-12-11 09:21:50|103.6|103.2|103.59|103.19|103.65|103.25|103.58|103.18|12
1733955200000|2024-12-11 22:13:20|109.45|109.05|109.4|109|109.46|109.06|109.4|109|12
1733908920000|2024-12-11 09:22:00|103.6|103.2|103.69|103.29|103.69|103.29|103.59|103.19|15
1733955210000|2024-12-11 22:13:30|109.41|109.01|109.41|109.01|109.43|109.03|109.4|109|13
1733908930000|2024-12-11 09:22:10|103.7|103.3|103.77|103.37|103.77|103.37|103.7|103.3|12
1733955220000|2024-12-11 22:13:40|109.42|109.02|109.47|109.07|109.47|109.07|109.42|109.02|9
1733908940000|2024-12-11 09:22:20|103.74|103.34|103.75|103.35|103.77|103.37|103.71|103.31|9
1733955230000|2024-12-11 22:13:50|109.46|109.06|109.46|109.06|109.46|109.06|109.44|109.04|9
1733908950000|2024-12-11 09:22:30|103.76|103.36|103.77|103.37|103.78|103.38|103.75|103.35|8
1733955240000|2024-12-11 22:14:00|109.5|109.1|109.53|109.13|109.54|109.14|109.5|109.1|10
1733908960000|2024-12-11 09:22:40|103.76|103.36|103.75|103.35|103.77|103.37|103.74|103.34|9
1733955250000|2024-12-11 22:14:10|109.55|109.15|109.54|109.14|109.55|109.15|109.54|109.14|4
1733908970000|2024-12-11 09:22:50|103.72|103.32|103.71|103.31|103.72|103.32|103.68|103.28|7
1733955260000|2024-12-11 22:14:20|109.55|109.15|109.61|109.21|109.61|109.21|109.54|109.14|14
1733908980000|2024-12-11 09:23:00|103.7|103.3|103.75|103.35|103.75|103.35|103.7|103.3|4
1733955270000|2024-12-11 22:14:30|109.6|109.2|109.63|109.23|109.63|109.23|109.6|109.2|4
1733908990000|2024-12-11 09:23:10|103.76|103.36|103.81|103.41|103.82|103.42|103.76|103.36|7
1733955280000|2024-12-11 22:14:40|109.64|109.24|109.63|109.23|109.65|109.25|109.62|109.22|12
1733909000000|2024-12-11 09:23:20|103.84|103.44|103.89|103.49|103.96|103.56|103.84|103.44|19
1733955290000|2024-12-11 22:14:50|109.62|109.22|109.62|109.22|109.62|109.22|109.61|109.21|3
1733909010000|2024-12-11 09:23:30|103.88|103.48|103.87|103.47|103.88|103.48|103.82|103.42|9
1733955300000|2024-12-11 22:15:00|109.63|109.23|109.44|109.04|109.63|109.23|109.44|109.04|15
1733909020000|2024-12-11 09:23:40|103.85|103.45|103.84|103.44|103.85|103.45|103.84|103.44|6
1733955310000|2024-12-11 22:15:10|109.42|109.02|109.38|108.98|109.42|109.02|109.37|108.97|10
1733909030000|2024-12-11 09:23:50|103.83|103.43|103.83|103.43|103.84|103.44|103.83|103.43|13
1733955320000|2024-12-11 22:15:20|109.37|108.97|109.45|109.05|109.45|109.05|109.37|108.97|7
1733909040000|2024-12-11 09:24:00|103.81|103.41|103.85|103.45|103.85|103.45|103.79|103.39|7
1733955330000|2024-12-11 22:15:30|109.44|109.04|109.43|109.03|109.45|109.05|109.43|109.03|8
1733909050000|2024-12-11 09:24:10|103.84|103.44|103.85|103.45|103.85|103.45|103.8|103.4|10
1733955350000|2024-12-11 22:15:50|109.44|109.04|109.43|109.03|109.44|109.04|109.43|109.03|2
1733909060000|2024-12-11 09:24:20|103.84|103.44|103.88|103.48|103.89|103.49|103.81|103.41|9
1733955360000|2024-12-11 22:16:00|109.42|109.02|109.41|109.01|109.42|109.02|109.39|108.99|8
1733909070000|2024-12-11 09:24:30|103.87|103.47|103.87|103.47|103.88|103.48|103.87|103.47|3
1733955370000|2024-12-11 22:16:10|109.4|109|109.35|108.95|109.4|109|109.35|108.95|8
1733909080000|2024-12-11 09:24:40|103.86|103.46|103.77|103.37|103.86|103.46|103.77|103.37|10
1733955380000|2024-12-11 22:16:20|109.34|108.94|109.36|108.96|109.36|108.96|109.34|108.94|9
1733909090000|2024-12-11 09:24:50|103.78|103.38|103.79|103.39|103.82|103.42|103.78|103.38|11
1733955390000|2024-12-11 22:16:30|109.35|108.95|109.35|108.95|109.36|108.96|109.35|108.95|7
1733909100000|2024-12-11 09:25:00|103.8|103.4|103.78|103.38|103.84|103.44|103.76|103.36|13
1733955400000|2024-12-11 22:16:40|109.36|108.96|109.35|108.95|109.36|108.96|109.35|108.95|2
1733909110000|2024-12-11 09:25:10|103.79|103.39|103.87|103.47|103.87|103.47|103.79|103.39|10
1733955410000|2024-12-11 22:16:50|109.36|108.96|109.37|108.97|109.37|108.97|109.35|108.95|6
1733909120000|2024-12-11 09:25:20|103.86|103.46|103.83|103.43|103.87|103.47|103.83|103.43|6
1733955420000|2024-12-11 22:17:00|109.35|108.95|109.37|108.97|109.38|108.98|109.35|108.95|5
1733909130000|2024-12-11 09:25:30|103.84|103.44|103.78|103.38|103.84|103.44|103.78|103.38|15
1733955430000|2024-12-11 22:17:10|109.36|108.96|109.33|108.93|109.37|108.97|109.33|108.93|8
1733909140000|2024-12-11 09:25:40|103.77|103.37|103.65|103.25|103.77|103.37|103.64|103.24|9
1733955440000|2024-12-11 22:17:20|109.34|108.94|109.36|108.96|109.37|108.97|109.34|108.94|5
1733909150000|2024-12-11 09:25:50|103.64|103.24|103.71|103.31|103.71|103.31|103.64|103.24|11
1733955450000|2024-12-11 22:17:30|109.37|108.97|109.35|108.95|109.37|108.97|109.34|108.94|19
1733909160000|2024-12-11 09:26:00|103.7|103.3|103.71|103.31|103.75|103.35|103.7|103.3|24
1733955460000|2024-12-11 22:17:40|109.34|108.94|109.27|108.87|109.36|108.96|109.27|108.87|14
1733909170000|2024-12-11 09:26:10|103.7|103.3|103.7|103.3|103.7|103.3|103.69|103.29|5
1733955470000|2024-12-11 22:17:50|109.26|108.86|109.21|108.81|109.27|108.87|109.21|108.81|17
1733909180000|2024-12-11 09:26:20|103.69|103.29|103.73|103.33|103.73|103.33|103.69|103.29|5
1733955480000|2024-12-11 22:18:00|109.22|108.82|109.24|108.84|109.25|108.85|109.21|108.81|11
1733909190000|2024-12-11 09:26:30|103.72|103.32|103.74|103.34|103.74|103.34|103.72|103.32|4
1733955490000|2024-12-11 22:18:10|109.25|108.85|109.3|108.9|109.31|108.91|109.25|108.85|12
1733909200000|2024-12-11 09:26:40|103.75|103.35|103.77|103.37|103.77|103.37|103.75|103.35|2
1733955500000|2024-12-11 22:18:20|109.29|108.89|109.32|108.92|109.32|108.92|109.29|108.89|6
1733909210000|2024-12-11 09:26:50|103.76|103.36|103.76|103.36|103.77|103.37|103.75|103.35|7
1733955510000|2024-12-11 22:18:30|109.33|108.93|109.35|108.95|109.36|108.96|109.32|108.92|11
1733909220000|2024-12-11 09:27:00|103.74|103.34|103.71|103.31|103.74|103.34|103.7|103.3|8
1733955520000|2024-12-11 22:18:40|109.36|108.96|109.44|109.04|109.44|109.04|109.36|108.96|10
1733909230000|2024-12-11 09:27:10|103.7|103.3|103.66|103.26|103.7|103.3|103.66|103.26|10
1733955530000|2024-12-11 22:18:50|109.43|109.03|109.41|109.01|109.43|109.03|109.4|109|9
1733909240000|2024-12-11 09:27:20|103.67|103.27|103.66|103.26|103.67|103.27|103.66|103.26|4
1733955540000|2024-12-11 22:19:00|109.42|109.02|109.35|108.95|109.42|109.02|109.34|108.94|20
1733909250000|2024-12-11 09:27:30|103.65|103.25|103.64|103.24|103.65|103.25|103.64|103.24|8
1733955550000|2024-12-11 22:19:10|109.36|108.96|109.41|109.01|109.41|109.01|109.36|108.96|7
1733909260000|2024-12-11 09:27:40|103.65|103.25|103.72|103.32|103.72|103.32|103.65|103.25|11
1733955560000|2024-12-11 22:19:20|109.42|109.02|109.44|109.04|109.44|109.04|109.41|109.01|10
1733909270000|2024-12-11 09:27:50|103.73|103.33|103.66|103.26|103.73|103.33|103.66|103.26|9
1733955570000|2024-12-11 22:19:30|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|8
1733909280000|2024-12-11 09:28:00|103.67|103.27|103.76|103.36|103.76|103.36|103.67|103.27|10
1733955580000|2024-12-11 22:19:40|109.47|109.07|109.45|109.05|109.47|109.07|109.45|109.05|9
1733909290000|2024-12-11 09:28:10|103.77|103.37|103.74|103.34|103.77|103.37|103.74|103.34|8
1733955600000|2024-12-11 22:20:00|109.46|109.06|109.46|109.06|109.46|109.06|109.46|109.06|1
1733909300000|2024-12-11 09:28:20|103.72|103.32|103.66|103.26|103.72|103.32|103.66|103.26|13
1733955610000|2024-12-11 22:20:10|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|2
1733909310000|2024-12-11 09:28:30|103.65|103.25|103.66|103.26|103.67|103.27|103.63|103.23|7
1733955620000|2024-12-11 22:20:20|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|3
1733909320000|2024-12-11 09:28:40|103.67|103.27|103.74|103.34|103.74|103.34|103.67|103.27|10
1733955630000|2024-12-11 22:20:30|109.44|109.04|109.47|109.07|109.48|109.08|109.44|109.04|5
1733909330000|2024-12-11 09:28:50|103.75|103.35|103.82|103.42|103.86|103.46|103.73|103.33|8
1733955650000|2024-12-11 22:20:50|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|2
1733909340000|2024-12-11 09:29:00|103.83|103.43|103.79|103.39|103.84|103.44|103.79|103.39|12
1733955660000|2024-12-11 22:21:00|109.46|109.06|109.45|109.05|109.46|109.06|109.45|109.05|2
1733909350000|2024-12-11 09:29:10|103.78|103.38|103.76|103.36|103.78|103.38|103.76|103.36|11
1733955670000|2024-12-11 22:21:10|109.44|109.04|109.43|109.03|109.44|109.04|109.43|109.03|2
1733909360000|2024-12-11 09:29:20|103.77|103.37|103.74|103.34|103.77|103.37|103.74|103.34|6
1733955720000|2024-12-11 22:22:00|109.44|109.04|109.44|109.04|109.44|109.04|109.44|109.04|1
1733909370000|2024-12-11 09:29:30|103.71|103.31|103.74|103.34|103.75|103.35|103.68|103.28|13
1733955730000|2024-12-11 22:22:10|109.45|109.05|109.52|109.12|109.52|109.12|109.45|109.05|11
1733909380000|2024-12-11 09:29:40|103.72|103.32|103.74|103.34|103.75|103.35|103.7|103.3|9
1733955740000|2024-12-11 22:22:20|109.51|109.11|109.53|109.13|109.53|109.13|109.51|109.11|7
1733909390000|2024-12-11 09:29:50|103.73|103.33|103.7|103.3|103.73|103.33|103.7|103.3|3
1733955750000|2024-12-11 22:22:30|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|3
1733909400000|2024-12-11 09:30:00|103.69|103.29|103.64|103.24|103.69|103.29|103.63|103.23|10
1733955760000|2024-12-11 22:22:40|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733909410000|2024-12-11 09:30:10|103.63|103.23|103.46|103.06|103.64|103.24|103.46|103.06|14
1733955770000|2024-12-11 22:22:50|109.53|109.13|109.55|109.15|109.55|109.15|109.53|109.13|3
1733909420000|2024-12-11 09:30:20|103.45|103.05|103.61|103.21|103.61|103.21|103.45|103.05|13
1733955780000|2024-12-11 22:23:00|109.54|109.14|109.52|109.12|109.54|109.14|109.52|109.12|4
1733909430000|2024-12-11 09:30:30|103.6|103.2|103.54|103.14|103.6|103.2|103.54|103.14|8
1733955790000|2024-12-11 22:23:10|109.5|109.1|109.48|109.08|109.5|109.1|109.46|109.06|4
1733909440000|2024-12-11 09:30:40|103.53|103.13|103.53|103.13|103.54|103.14|103.5|103.1|10
1733955800000|2024-12-11 22:23:20|109.47|109.07|109.46|109.06|109.47|109.07|109.46|109.06|2
1733909450000|2024-12-11 09:30:50|103.52|103.12|103.47|103.07|103.55|103.15|103.46|103.06|9
1733955810000|2024-12-11 22:23:30|109.47|109.07|109.52|109.12|109.52|109.12|109.47|109.07|5
1733909460000|2024-12-11 09:31:00|103.45|103.05|103.49|103.09|103.5|103.1|103.45|103.05|12
1733955820000|2024-12-11 22:23:40|109.53|109.13|109.54|109.14|109.54|109.14|109.53|109.13|6
1733909470000|2024-12-11 09:31:10|103.5|103.1|103.53|103.13|103.55|103.15|103.49|103.09|11
1733955830000|2024-12-11 22:23:50|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|5
1733909480000|2024-12-11 09:31:20|103.54|103.14|103.54|103.14|103.6|103.2|103.54|103.14|14
1733955840000|2024-12-11 22:24:00|109.56|109.16|109.56|109.16|109.56|109.16|109.55|109.15|3
1733909490000|2024-12-11 09:31:30|103.58|103.18|103.58|103.18|103.59|103.19|103.57|103.17|7
1733955850000|2024-12-11 22:24:10|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|3
1733909500000|2024-12-11 09:31:40|103.57|103.17|103.48|103.08|103.57|103.17|103.48|103.08|8
1733955860000|2024-12-11 22:24:20|109.56|109.16|109.56|109.16|109.56|109.16|109.56|109.16|1
1733909510000|2024-12-11 09:31:50|103.47|103.07|103.55|103.15|103.55|103.15|103.47|103.07|10
1733955890000|2024-12-11 22:24:50|109.55|109.15|109.54|109.14|109.55|109.15|109.54|109.14|2
1733909520000|2024-12-11 09:32:00|103.54|103.14|103.6|103.2|103.61|103.21|103.54|103.14|14
1733955900000|2024-12-11 22:25:00|109.53|109.13|109.56|109.16|109.56|109.16|109.52|109.12|5
1733909530000|2024-12-11 09:32:10|103.61|103.21|103.67|103.27|103.67|103.27|103.58|103.18|13
1733955910000|2024-12-11 22:25:10|109.57|109.17|109.58|109.18|109.58|109.18|109.57|109.17|2
1733909540000|2024-12-11 09:32:20|103.69|103.29|103.7|103.3|103.72|103.32|103.69|103.29|9
1733955920000|2024-12-11 22:25:20|109.6|109.2|109.66|109.26|109.66|109.26|109.6|109.2|6
1733909550000|2024-12-11 09:32:30|103.67|103.27|103.73|103.33|103.73|103.33|103.58|103.18|15
1733955930000|2024-12-11 22:25:30|109.65|109.25|109.76|109.36|109.76|109.36|109.65|109.25|10
1733909560000|2024-12-11 09:32:40|103.74|103.34|103.77|103.37|103.78|103.38|103.74|103.34|8
1733955940000|2024-12-11 22:25:40|109.75|109.35|109.73|109.33|109.75|109.35|109.73|109.33|5
1733909570000|2024-12-11 09:32:50|103.75|103.35|103.91|103.51|103.91|103.51|103.75|103.35|13
1733955950000|2024-12-11 22:25:50|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733909580000|2024-12-11 09:33:00|103.9|103.5|103.81|103.41|103.91|103.51|103.81|103.41|13
1733955960000|2024-12-11 22:26:00|109.75|109.35|109.74|109.34|109.75|109.35|109.73|109.33|5
1733909590000|2024-12-11 09:33:10|103.8|103.4|103.76|103.36|103.81|103.41|103.76|103.36|6
1733955970000|2024-12-11 22:26:10|109.76|109.36|109.82|109.42|109.82|109.42|109.76|109.36|3
1733909600000|2024-12-11 09:33:20|103.78|103.38|103.78|103.38|103.78|103.38|103.77|103.37|7
1733955980000|2024-12-11 22:26:20|109.83|109.43|109.82|109.42|109.83|109.43|109.82|109.42|2
1733909610000|2024-12-11 09:33:30|103.77|103.37|103.74|103.34|103.81|103.41|103.74|103.34|11
1733955990000|2024-12-11 22:26:30|109.81|109.41|109.82|109.42|109.83|109.43|109.81|109.41|6
1733909620000|2024-12-11 09:33:40|103.77|103.37|103.82|103.42|103.83|103.43|103.75|103.35|16
1733956030000|2024-12-11 22:27:10|109.83|109.43|109.88|109.48|109.89|109.49|109.83|109.43|8
1733909630000|2024-12-11 09:33:50|103.84|103.44|103.95|103.55|103.97|103.57|103.84|103.44|15
1733956040000|2024-12-11 22:27:20|109.89|109.49|109.88|109.48|109.89|109.49|109.88|109.48|2
1733909640000|2024-12-11 09:34:00|104|103.6|103.97|103.57|104.03|103.63|103.97|103.57|7
1733956050000|2024-12-11 22:27:30|109.86|109.46|109.83|109.43|109.86|109.46|109.83|109.43|3
1733909650000|2024-12-11 09:34:10|103.96|103.56|103.97|103.57|103.97|103.57|103.94|103.54|9
1733956060000|2024-12-11 22:27:40|109.84|109.44|109.84|109.44|109.84|109.44|109.84|109.44|1
1733909660000|2024-12-11 09:34:20|103.99|103.59|103.99|103.59|104.05|103.65|103.98|103.58|15
1733956070000|2024-12-11 22:27:50|109.83|109.43|109.83|109.43|109.83|109.43|109.83|109.43|1
1733909670000|2024-12-11 09:34:30|104.01|103.61|104.04|103.64|104.04|103.64|104.01|103.61|8
1733956080000|2024-12-11 22:28:00|109.85|109.45|109.8|109.4|109.86|109.46|109.8|109.4|9
1733909680000|2024-12-11 09:34:40|104.03|103.63|104.05|103.65|104.06|103.66|104.03|103.63|5
1733956090000|2024-12-11 22:28:10|109.79|109.39|109.77|109.37|109.8|109.4|109.77|109.37|4
1733909690000|2024-12-11 09:34:50|104.04|103.64|104.17|103.77|104.17|103.77|104.04|103.64|13
1733956100000|2024-12-11 22:28:20|109.76|109.36|109.76|109.36|109.76|109.36|109.75|109.35|3
1733909700000|2024-12-11 09:35:00|104.16|103.76|104.17|103.77|104.17|103.77|104.16|103.76|2
1733956110000|2024-12-11 22:28:30|109.78|109.38|109.79|109.39|109.79|109.39|109.78|109.38|2
1733909710000|2024-12-11 09:35:10|104.23|103.83|104.23|103.83|104.28|103.88|104.23|103.83|8
1733956120000|2024-12-11 22:28:40|109.78|109.38|109.75|109.35|109.78|109.38|109.75|109.35|4
1733909720000|2024-12-11 09:35:20|104.25|103.85|104.29|103.89|104.31|103.91|104.25|103.85|10
1733956130000|2024-12-11 22:28:50|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733909730000|2024-12-11 09:35:30|104.3|103.9|104.31|103.91|104.32|103.92|104.29|103.89|6
1733956150000|2024-12-11 22:29:10|109.75|109.35|109.74|109.34|109.75|109.35|109.74|109.34|2
1733909740000|2024-12-11 09:35:40|104.32|103.92|104.33|103.93|104.33|103.93|104.29|103.89|12
1733956160000|2024-12-11 22:29:20|109.73|109.33|109.72|109.32|109.73|109.33|109.72|109.32|4
1733909750000|2024-12-11 09:35:50|104.32|103.92|104.34|103.94|104.38|103.98|104.32|103.92|11
1733956170000|2024-12-11 22:29:30|109.71|109.31|109.72|109.32|109.73|109.33|109.71|109.31|4
1733909760000|2024-12-11 09:36:00|104.32|103.92|104.31|103.91|104.33|103.93|104.31|103.91|11
1733956180000|2024-12-11 22:29:40|109.73|109.33|109.73|109.33|109.73|109.33|109.73|109.33|1
1733909770000|2024-12-11 09:36:10|104.3|103.9|104.19|103.79|104.3|103.9|104.18|103.78|12
1733956190000|2024-12-11 22:29:50|109.74|109.34|109.73|109.33|109.74|109.34|109.73|109.33|2
1733909780000|2024-12-11 09:36:20|104.2|103.8|104.2|103.8|104.23|103.83|104.2|103.8|8
1733956200000|2024-12-11 22:30:00|109.74|109.34|109.73|109.33|109.74|109.34|109.73|109.33|2
1733909790000|2024-12-11 09:36:30|104.19|103.79|104.19|103.79|104.2|103.8|104.19|103.79|3
1733956210000|2024-12-11 22:30:10|109.74|109.34|109.76|109.36|109.76|109.36|109.73|109.33|7
1733909800000|2024-12-11 09:36:40|104.2|103.8|104.19|103.79|104.2|103.8|104.17|103.77|9
1733956220000|2024-12-11 22:30:20|109.77|109.37|109.84|109.44|109.84|109.44|109.77|109.37|9
1733909810000|2024-12-11 09:36:50|104.18|103.78|104.18|103.78|104.19|103.79|104.17|103.77|5
1733956230000|2024-12-11 22:30:30|109.83|109.43|109.82|109.42|109.83|109.43|109.81|109.41|6
1733909820000|2024-12-11 09:37:00|104.17|103.77|104.07|103.67|104.24|103.84|104.06|103.66|19
1733956240000|2024-12-11 22:30:40|109.81|109.41|109.81|109.41|109.81|109.41|109.81|109.41|1
1733909830000|2024-12-11 09:37:10|104.05|103.65|104.1|103.7|104.1|103.7|104.02|103.62|14
1733956250000|2024-12-11 22:30:50|109.8|109.4|109.75|109.35|109.8|109.4|109.74|109.34|7
1733909840000|2024-12-11 09:37:20|104.11|103.71|104.16|103.76|104.18|103.78|104.11|103.71|10
1733956260000|2024-12-11 22:31:00|109.76|109.36|109.75|109.35|109.76|109.36|109.75|109.35|4
1733909850000|2024-12-11 09:37:30|104.14|103.74|104.23|103.83|104.23|103.83|104.12|103.72|21
1733956270000|2024-12-11 22:31:10|109.74|109.34|109.74|109.34|109.75|109.35|109.74|109.34|7
1733909860000|2024-12-11 09:37:40|104.22|103.82|104.21|103.81|104.28|103.88|104.21|103.81|13
1733956280000|2024-12-11 22:31:20|109.75|109.35|109.74|109.34|109.75|109.35|109.74|109.34|10
1733909870000|2024-12-11 09:37:50|104.2|103.8|104.19|103.79|104.2|103.8|104.19|103.79|4
1733956290000|2024-12-11 22:31:30|109.73|109.33|109.74|109.34|109.74|109.34|109.73|109.33|2
1733909880000|2024-12-11 09:38:00|104.2|103.8|104.2|103.8|104.22|103.82|104.2|103.8|9
1733956300000|2024-12-11 22:31:40|109.73|109.33|109.54|109.14|109.73|109.33|109.53|109.13|14
1733909890000|2024-12-11 09:38:10|104.19|103.79|104.14|103.74|104.2|103.8|104.14|103.74|8
1733956310000|2024-12-11 22:31:50|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733909900000|2024-12-11 09:38:20|104.11|103.71|104|103.6|104.14|103.74|103.99|103.59|12
1733956320000|2024-12-11 22:32:00|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733909910000|2024-12-11 09:38:30|104.01|103.61|103.96|103.56|104.01|103.61|103.96|103.56|4
1733956330000|2024-12-11 22:32:10|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|4
1733909920000|2024-12-11 09:38:40|103.97|103.57|104|103.6|104.02|103.62|103.97|103.57|8
1733956340000|2024-12-11 22:32:20|109.53|109.13|109.51|109.11|109.53|109.13|109.5|109.1|3
1733909930000|2024-12-11 09:38:50|103.99|103.59|103.95|103.55|104.03|103.63|103.95|103.55|12
1733956350000|2024-12-11 22:32:30|109.53|109.13|109.53|109.13|109.55|109.15|109.52|109.12|11
1733909940000|2024-12-11 09:39:00|103.96|103.56|103.92|103.52|104.01|103.61|103.91|103.51|11
1733956360000|2024-12-11 22:32:40|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|5
1733909950000|2024-12-11 09:39:10|103.94|103.54|104|103.6|104|103.6|103.92|103.52|16
1733956370000|2024-12-11 22:32:50|109.53|109.13|109.54|109.14|109.55|109.15|109.53|109.13|8
1733909960000|2024-12-11 09:39:20|103.99|103.59|104.03|103.63|104.04|103.64|103.97|103.57|15
1733956380000|2024-12-11 22:33:00|109.55|109.15|109.55|109.15|109.55|109.15|109.55|109.15|1
1733909970000|2024-12-11 09:39:30|104.04|103.64|104.09|103.69|104.1|103.7|104|103.6|11
1733956390000|2024-12-11 22:33:10|109.56|109.16|109.58|109.18|109.59|109.19|109.56|109.16|7
1733909980000|2024-12-11 09:39:40|104.08|103.68|104.05|103.65|104.09|103.69|104.05|103.65|8
1733956400000|2024-12-11 22:33:20|109.57|109.17|109.58|109.18|109.58|109.18|109.57|109.17|10
1733909990000|2024-12-11 09:39:50|104.04|103.64|104.04|103.64|104.06|103.66|104.03|103.63|13
1733956410000|2024-12-11 22:33:30|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|6
1733910000000|2024-12-11 09:40:00|104.05|103.65|104.02|103.62|104.05|103.65|104.01|103.61|8
1733956430000|2024-12-11 22:33:50|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|6
1733910010000|2024-12-11 09:40:10|104.01|103.61|103.97|103.57|104.02|103.62|103.97|103.57|10
1733956440000|2024-12-11 22:34:00|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|13
1733910020000|2024-12-11 09:40:20|103.96|103.56|103.99|103.59|104.01|103.61|103.96|103.56|11
1733956450000|2024-12-11 22:34:10|109.57|109.17|109.55|109.15|109.57|109.17|109.55|109.15|3
1733910030000|2024-12-11 09:40:30|104|103.6|104.02|103.62|104.03|103.63|103.99|103.59|9
1733956460000|2024-12-11 22:34:20|109.54|109.14|109.52|109.12|109.54|109.14|109.52|109.12|5
1733910040000|2024-12-11 09:40:40|104|103.6|103.98|103.58|104|103.6|103.95|103.55|8
1733956470000|2024-12-11 22:34:30|109.53|109.13|109.52|109.12|109.54|109.14|109.52|109.12|4
1733910050000|2024-12-11 09:40:50|103.96|103.56|103.89|103.49|103.96|103.56|103.89|103.49|4
1733956480000|2024-12-11 22:34:40|109.53|109.13|109.55|109.15|109.55|109.15|109.52|109.12|8
1733910060000|2024-12-11 09:41:00|103.9|103.5|103.92|103.52|103.95|103.55|103.9|103.5|9
1733956500000|2024-12-11 22:35:00|109.54|109.14|109.54|109.14|109.54|109.14|109.54|109.14|1
1733910070000|2024-12-11 09:41:10|103.91|103.51|103.85|103.45|103.92|103.52|103.83|103.43|7
1733956510000|2024-12-11 22:35:10|109.53|109.13|109.47|109.07|109.53|109.13|109.46|109.06|10
1733910080000|2024-12-11 09:41:20|103.86|103.46|103.84|103.44|103.86|103.46|103.84|103.44|3
1733956520000|2024-12-11 22:35:20|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|9
1733910090000|2024-12-11 09:41:30|103.82|103.42|103.81|103.41|103.83|103.43|103.77|103.37|12
1733956530000|2024-12-11 22:35:30|109.45|109.05|109.45|109.05|109.45|109.05|109.44|109.04|7
1733910100000|2024-12-11 09:41:40|103.83|103.43|103.85|103.45|103.85|103.45|103.83|103.43|4
1733956540000|2024-12-11 22:35:40|109.44|109.04|109.48|109.08|109.48|109.08|109.43|109.03|8
1733910110000|2024-12-11 09:41:50|103.84|103.44|103.85|103.45|103.85|103.45|103.84|103.44|2
1733956550000|2024-12-11 22:35:50|109.47|109.07|109.48|109.08|109.48|109.08|109.47|109.07|6
1733910120000|2024-12-11 09:42:00|103.86|103.46|103.83|103.43|103.86|103.46|103.82|103.42|10
1733956560000|2024-12-11 22:36:00|109.47|109.07|109.47|109.07|109.47|109.07|109.46|109.06|13
1733910130000|2024-12-11 09:42:10|103.81|103.41|103.85|103.45|103.85|103.45|103.81|103.41|10
1733956570000|2024-12-11 22:36:10|109.46|109.06|109.45|109.05|109.47|109.07|109.45|109.05|6
1733910140000|2024-12-11 09:42:20|103.87|103.47|103.85|103.45|103.89|103.49|103.85|103.45|8
1733956580000|2024-12-11 22:36:20|109.44|109.04|109.35|108.95|109.44|109.04|109.35|108.95|6
1733910150000|2024-12-11 09:42:30|103.84|103.44|103.8|103.4|103.84|103.44|103.8|103.4|10
1733956590000|2024-12-11 22:36:30|109.34|108.94|109.33|108.93|109.35|108.95|109.33|108.93|8
1733910160000|2024-12-11 09:42:40|103.79|103.39|103.79|103.39|103.81|103.41|103.79|103.39|7
1733956600000|2024-12-11 22:36:40|109.34|108.94|109.35|108.95|109.35|108.95|109.33|108.93|4
1733910170000|2024-12-11 09:42:50|103.8|103.4|103.76|103.36|103.8|103.4|103.75|103.35|5
1733956610000|2024-12-11 22:36:50|109.34|108.94|109.35|108.95|109.35|108.95|109.34|108.94|4
1733910180000|2024-12-11 09:43:00|103.79|103.39|103.81|103.41|103.83|103.43|103.77|103.37|12
1733956620000|2024-12-11 22:37:00|109.36|108.96|109.38|108.98|109.38|108.98|109.34|108.94|13
1733910190000|2024-12-11 09:43:10|103.8|103.4|103.79|103.39|103.81|103.41|103.79|103.39|3
1733956630000|2024-12-11 22:37:10|109.37|108.97|109.44|109.04|109.44|109.04|109.37|108.97|10
1733910200000|2024-12-11 09:43:20|103.78|103.38|103.85|103.45|103.85|103.45|103.78|103.38|14
1733956640000|2024-12-11 22:37:20|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|2
1733910210000|2024-12-11 09:43:30|103.86|103.46|103.8|103.4|103.87|103.47|103.8|103.4|8
1733956650000|2024-12-11 22:37:30|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733910220000|2024-12-11 09:43:40|103.79|103.39|103.85|103.45|103.86|103.46|103.79|103.39|21
1733956660000|2024-12-11 22:37:40|109.4|109|109.36|108.96|109.4|109|109.35|108.95|11
1733910230000|2024-12-11 09:43:50|103.83|103.43|103.82|103.42|103.83|103.43|103.79|103.39|7
1733956670000|2024-12-11 22:37:50|109.37|108.97|109.36|108.96|109.37|108.97|109.36|108.96|6
1733910240000|2024-12-11 09:44:00|103.83|103.43|103.87|103.47|103.87|103.47|103.83|103.43|4
1733956680000|2024-12-11 22:38:00|109.37|108.97|109.37|108.97|109.38|108.98|109.37|108.97|5
1733910250000|2024-12-11 09:44:10|103.86|103.46|103.87|103.47|103.87|103.47|103.86|103.46|4
1733956690000|2024-12-11 22:38:10|109.38|108.98|109.38|108.98|109.38|108.98|109.37|108.97|5
1733910260000|2024-12-11 09:44:20|103.86|103.46|103.86|103.46|103.88|103.48|103.86|103.46|9
1733956700000|2024-12-11 22:38:20|109.37|108.97|109.37|108.97|109.38|108.98|109.37|108.97|3
1733910270000|2024-12-11 09:44:30|103.87|103.47|103.91|103.51|103.92|103.52|103.87|103.47|8
1733956710000|2024-12-11 22:38:30|109.36|108.96|109.39|108.99|109.39|108.99|109.36|108.96|4
1733910280000|2024-12-11 09:44:40|103.9|103.5|103.9|103.5|103.92|103.52|103.9|103.5|7
1733956720000|2024-12-11 22:38:40|109.43|109.03|109.41|109.01|109.43|109.03|109.4|109|9
1733910290000|2024-12-11 09:44:50|103.89|103.49|103.84|103.44|103.9|103.5|103.84|103.44|8
1733956730000|2024-12-11 22:38:50|109.4|109|109.41|109.01|109.41|109.01|109.4|109|6
1733910300000|2024-12-11 09:45:00|103.82|103.42|103.67|103.27|103.82|103.42|103.67|103.27|14
1733956750000|2024-12-11 22:39:10|109.42|109.02|109.42|109.02|109.42|109.02|109.41|109.01|3
1733910310000|2024-12-11 09:45:10|103.68|103.28|103.7|103.3|103.71|103.31|103.64|103.24|19
1733956760000|2024-12-11 22:39:20|109.41|109.01|109.42|109.02|109.42|109.02|109.41|109.01|6
1733910320000|2024-12-11 09:45:20|103.71|103.31|103.72|103.32|103.79|103.39|103.7|103.3|15
1733956770000|2024-12-11 22:39:30|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733910330000|2024-12-11 09:45:30|103.71|103.31|103.61|103.21|103.71|103.31|103.61|103.21|9
1733956780000|2024-12-11 22:39:40|109.42|109.02|109.44|109.04|109.45|109.05|109.42|109.02|5
1733910340000|2024-12-11 09:45:40|103.6|103.2|103.61|103.21|103.62|103.22|103.6|103.2|6
1733956790000|2024-12-11 22:39:50|109.45|109.05|109.44|109.04|109.46|109.06|109.44|109.04|13
1733910350000|2024-12-11 09:45:50|103.6|103.2|103.61|103.21|103.61|103.21|103.58|103.18|5
1733956800000|2024-12-11 22:40:00|109.45|109.05|109.44|109.04|109.46|109.06|109.43|109.03|9
1733910360000|2024-12-11 09:46:00|103.6|103.2|103.64|103.24|103.64|103.24|103.58|103.18|11
1733956810000|2024-12-11 22:40:10|109.45|109.05|109.45|109.05|109.45|109.05|109.44|109.04|3
1733910370000|2024-12-11 09:46:10|103.65|103.25|103.68|103.28|103.68|103.28|103.65|103.25|9
1733956820000|2024-12-11 22:40:20|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|4
1733910380000|2024-12-11 09:46:20|103.67|103.27|103.65|103.25|103.67|103.27|103.63|103.23|17
1733956830000|2024-12-11 22:40:30|109.46|109.06|109.46|109.06|109.47|109.07|109.46|109.06|5
1733910390000|2024-12-11 09:46:30|103.6|103.2|103.68|103.28|103.68|103.28|103.6|103.2|11
1733956840000|2024-12-11 22:40:40|109.45|109.05|109.47|109.07|109.47|109.07|109.45|109.05|5
1733910400000|2024-12-11 09:46:40|103.69|103.29|103.72|103.32|103.72|103.32|103.67|103.27|10
1733956850000|2024-12-11 22:40:50|109.46|109.06|109.46|109.06|109.46|109.06|109.46|109.06|1
1733910410000|2024-12-11 09:46:50|103.77|103.37|103.79|103.39|103.79|103.39|103.72|103.32|7
1733956860000|2024-12-11 22:41:00|109.45|109.05|109.45|109.05|109.45|109.05|109.45|109.05|1
1733910420000|2024-12-11 09:47:00|103.81|103.41|103.75|103.35|103.81|103.41|103.75|103.35|7
1733956870000|2024-12-11 22:41:10|109.46|109.06|109.45|109.05|109.46|109.06|109.45|109.05|4
1733910430000|2024-12-11 09:47:10|103.71|103.31|103.71|103.31|103.73|103.33|103.7|103.3|8
1733956880000|2024-12-11 22:41:20|109.44|109.04|109.45|109.05|109.45|109.05|109.44|109.04|2
1733910440000|2024-12-11 09:47:20|103.7|103.3|103.79|103.39|103.79|103.39|103.69|103.29|14
1733956890000|2024-12-11 22:41:30|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|12
1733910450000|2024-12-11 09:47:30|103.8|103.4|103.81|103.41|103.88|103.48|103.79|103.39|11
1733956900000|2024-12-11 22:41:40|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|4
1733910460000|2024-12-11 09:47:40|103.8|103.4|103.88|103.48|103.88|103.48|103.79|103.39|10
1733956910000|2024-12-11 22:41:50|109.44|109.04|109.45|109.05|109.45|109.05|109.43|109.03|4
1733910470000|2024-12-11 09:47:50|103.89|103.49|103.97|103.57|103.98|103.58|103.89|103.49|17
1733956920000|2024-12-11 22:42:00|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|12
1733910480000|2024-12-11 09:48:00|103.95|103.55|103.91|103.51|103.96|103.56|103.89|103.49|11
1733956930000|2024-12-11 22:42:10|109.44|109.04|109.43|109.03|109.45|109.05|109.42|109.02|6
1733910490000|2024-12-11 09:48:10|103.89|103.49|103.83|103.43|103.9|103.5|103.8|103.4|12
1733956940000|2024-12-11 22:42:20|109.42|109.02|109.43|109.03|109.45|109.05|109.42|109.02|14
1733910500000|2024-12-11 09:48:20|103.82|103.42|103.91|103.51|103.92|103.52|103.8|103.4|10
1733956950000|2024-12-11 22:42:30|109.44|109.04|109.44|109.04|109.44|109.04|109.44|109.04|1
1733910510000|2024-12-11 09:48:30|103.92|103.52|103.97|103.57|103.97|103.57|103.91|103.51|10
1733956960000|2024-12-11 22:42:40|109.45|109.05|109.45|109.05|109.45|109.05|109.45|109.05|1
1733910520000|2024-12-11 09:48:40|103.96|103.56|103.91|103.51|103.96|103.56|103.89|103.49|10
1733956970000|2024-12-11 22:42:50|109.44|109.04|109.46|109.06|109.46|109.06|109.44|109.04|15
1733910530000|2024-12-11 09:48:50|103.92|103.52|103.95|103.55|103.96|103.56|103.92|103.52|11
1733956980000|2024-12-11 22:43:00|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|3
1733910540000|2024-12-11 09:49:00|103.96|103.56|103.99|103.59|103.99|103.59|103.96|103.56|9
1733957010000|2024-12-11 22:43:30|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|3
1733910550000|2024-12-11 09:49:10|104|103.6|104.02|103.62|104.07|103.67|104|103.6|12
1733957020000|2024-12-11 22:43:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|8
1733910560000|2024-12-11 09:49:20|104.03|103.63|103.96|103.56|104.03|103.63|103.96|103.56|5
1733957030000|2024-12-11 22:43:50|109.43|109.03|109.38|108.98|109.43|109.03|109.38|108.98|7
1733910570000|2024-12-11 09:49:30|103.97|103.57|103.98|103.58|103.98|103.58|103.97|103.57|2
1733957040000|2024-12-11 22:44:00|109.39|108.99|109.35|108.95|109.39|108.99|109.35|108.95|3
1733910580000|2024-12-11 09:49:40|104.01|103.61|104.02|103.62|104.03|103.63|103.99|103.59|7
1733957050000|2024-12-11 22:44:10|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|6
1733910590000|2024-12-11 09:49:50|104.03|103.63|104.07|103.67|104.1|103.7|103.99|103.59|12
1733957060000|2024-12-11 22:44:20|109.36|108.96|109.36|108.96|109.36|108.96|109.35|108.95|3
1733910600000|2024-12-11 09:50:00|104.05|103.65|104.15|103.75|104.17|103.77|104.05|103.65|14
1733957070000|2024-12-11 22:44:30|109.35|108.95|109.34|108.94|109.36|108.96|109.33|108.93|10
1733910610000|2024-12-11 09:50:10|104.16|103.76|104.17|103.77|104.19|103.79|104.15|103.75|10
1733957080000|2024-12-11 22:44:40|109.35|108.95|109.35|108.95|109.36|108.96|109.33|108.93|13
1733910620000|2024-12-11 09:50:20|104.18|103.78|104.16|103.76|104.18|103.78|104.14|103.74|7
1733957090000|2024-12-11 22:44:50|109.36|108.96|109.4|109|109.41|109.01|109.36|108.96|8
1733910630000|2024-12-11 09:50:30|104.19|103.79|104.25|103.85|104.27|103.87|104.18|103.78|12
1733957100000|2024-12-11 22:45:00|109.39|108.99|109.39|108.99|109.4|109|109.39|108.99|9
1733910640000|2024-12-11 09:50:40|104.21|103.81|104.27|103.87|104.27|103.87|104.21|103.81|13
1733957110000|2024-12-11 22:45:10|109.4|109|109.42|109.02|109.42|109.02|109.4|109|8
1733910650000|2024-12-11 09:50:50|104.28|103.88|104.31|103.91|104.31|103.91|104.27|103.87|7
1733957120000|2024-12-11 22:45:20|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|2
1733910660000|2024-12-11 09:51:00|104.3|103.9|104.27|103.87|104.3|103.9|104.27|103.87|8
1733957130000|2024-12-11 22:45:30|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|2
1733910670000|2024-12-11 09:51:10|104.28|103.88|104.18|103.78|104.29|103.89|104.17|103.77|12
1733957140000|2024-12-11 22:45:40|109.43|109.03|109.43|109.03|109.44|109.04|109.43|109.03|5
1733910680000|2024-12-11 09:51:20|104.17|103.77|104.1|103.7|104.17|103.77|104.09|103.69|9
1733957150000|2024-12-11 22:45:50|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|7
1733910690000|2024-12-11 09:51:30|104.09|103.69|104.01|103.61|104.09|103.69|104|103.6|12
1733957170000|2024-12-11 22:46:10|109.43|109.03|109.43|109.03|109.44|109.04|109.43|109.03|3
1733910700000|2024-12-11 09:51:40|104.02|103.62|104.01|103.61|104.09|103.69|104.01|103.61|12
1733957180000|2024-12-11 22:46:20|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|7
1733910710000|2024-12-11 09:51:50|104|103.6|103.98|103.58|104.01|103.61|103.97|103.57|6
1733957250000|2024-12-11 22:47:30|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|2
1733910720000|2024-12-11 09:52:00|103.99|103.59|104|103.6|104.01|103.61|103.98|103.58|8
1733957260000|2024-12-11 22:47:40|109.47|109.07|109.48|109.08|109.48|109.08|109.47|109.07|4
1733910730000|2024-12-11 09:52:10|103.99|103.59|103.99|103.59|104|103.6|103.98|103.58|6
1733957270000|2024-12-11 22:47:50|109.47|109.07|109.47|109.07|109.47|109.07|109.47|109.07|1
1733910740000|2024-12-11 09:52:20|104|103.6|104|103.6|104|103.6|104|103.6|1
1733957300000|2024-12-11 22:48:20|109.48|109.08|109.55|109.15|109.56|109.16|109.48|109.08|9
1733910750000|2024-12-11 09:52:30|103.99|103.59|103.97|103.57|103.99|103.59|103.96|103.56|8
1733957310000|2024-12-11 22:48:30|109.56|109.16|109.56|109.16|109.56|109.16|109.54|109.14|11
1733910760000|2024-12-11 09:52:40|103.96|103.56|103.89|103.49|103.96|103.56|103.89|103.49|7
1733957330000|2024-12-11 22:48:50|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|7
1733910770000|2024-12-11 09:52:50|103.9|103.5|103.89|103.49|103.9|103.5|103.89|103.49|2
1733957340000|2024-12-11 22:49:00|109.54|109.14|109.56|109.16|109.56|109.16|109.54|109.14|6
1733910780000|2024-12-11 09:53:00|103.88|103.48|103.98|103.58|103.98|103.58|103.88|103.48|8
1733957350000|2024-12-11 22:49:10|109.57|109.17|109.56|109.16|109.57|109.17|109.56|109.16|6
1733910790000|2024-12-11 09:53:10|103.99|103.59|104.08|103.68|104.1|103.7|103.99|103.59|19
1733957360000|2024-12-11 22:49:20|109.57|109.17|109.57|109.17|109.57|109.17|109.56|109.16|5
1733910800000|2024-12-11 09:53:20|104.09|103.69|104|103.6|104.09|103.69|103.99|103.59|9
1733957370000|2024-12-11 22:49:30|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|2
1733910810000|2024-12-11 09:53:30|104.01|103.61|104.08|103.68|104.09|103.69|104.01|103.61|7
1733957380000|2024-12-11 22:49:40|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|3
1733910820000|2024-12-11 09:53:40|104.09|103.69|104.08|103.68|104.09|103.69|104.08|103.68|4
1733957390000|2024-12-11 22:49:50|109.57|109.17|109.63|109.23|109.63|109.23|109.56|109.16|14
1733910830000|2024-12-11 09:53:50|104.09|103.69|104.08|103.68|104.09|103.69|104.08|103.68|2
1733957400000|2024-12-11 22:50:00|109.62|109.22|109.62|109.22|109.64|109.24|109.62|109.22|5
1733910840000|2024-12-11 09:54:00|104.09|103.69|104.1|103.7|104.1|103.7|104.09|103.69|4
1733957410000|2024-12-11 22:50:10|109.63|109.23|109.63|109.23|109.64|109.24|109.63|109.23|5
1733910850000|2024-12-11 09:54:10|104.09|103.69|104.12|103.72|104.12|103.72|104.09|103.69|8
1733957420000|2024-12-11 22:50:20|109.64|109.24|109.64|109.24|109.64|109.24|109.63|109.23|3
1733910860000|2024-12-11 09:54:20|104.13|103.73|104.16|103.76|104.18|103.78|104.13|103.73|10
1733957430000|2024-12-11 22:50:30|109.65|109.25|109.65|109.25|109.67|109.27|109.65|109.25|7
1733910870000|2024-12-11 09:54:30|104.15|103.75|104.15|103.75|104.18|103.78|104.15|103.75|9
1733957440000|2024-12-11 22:50:40|109.66|109.26|109.66|109.26|109.66|109.26|109.65|109.25|5
1733910880000|2024-12-11 09:54:40|104.14|103.74|104.12|103.72|104.15|103.75|104.12|103.72|9
1733957450000|2024-12-11 22:50:50|109.65|109.25|109.67|109.27|109.68|109.28|109.65|109.25|9
1733910890000|2024-12-11 09:54:50|104.13|103.73|104.2|103.8|104.21|103.81|104.12|103.72|11
1733957460000|2024-12-11 22:51:00|109.66|109.26|109.68|109.28|109.68|109.28|109.66|109.26|3
1733910900000|2024-12-11 09:55:00|104.18|103.78|104.2|103.8|104.21|103.81|104.17|103.77|7
1733957470000|2024-12-11 22:51:10|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|4
1733910910000|2024-12-11 09:55:10|104.22|103.82|104.24|103.84|104.27|103.87|104.2|103.8|11
1733957480000|2024-12-11 22:51:20|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|4
1733910920000|2024-12-11 09:55:20|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|6
1733957490000|2024-12-11 22:51:30|109.67|109.27|109.67|109.27|109.67|109.27|109.67|109.27|1
1733910930000|2024-12-11 09:55:30|104.21|103.81|104.28|103.88|104.28|103.88|104.21|103.81|10
1733957500000|2024-12-11 22:51:40|109.68|109.28|109.69|109.29|109.69|109.29|109.67|109.27|8
1733910940000|2024-12-11 09:55:40|104.26|103.86|104.27|103.87|104.33|103.93|104.26|103.86|14
1733957510000|2024-12-11 22:51:50|109.7|109.3|109.71|109.31|109.71|109.31|109.7|109.3|2
1733910950000|2024-12-11 09:55:50|104.28|103.88|104.3|103.9|104.3|103.9|104.27|103.87|5
1733957520000|2024-12-11 22:52:00|109.72|109.32|109.73|109.33|109.73|109.33|109.72|109.32|2
1733910960000|2024-12-11 09:56:00|104.31|103.91|104.26|103.86|104.31|103.91|104.26|103.86|10
1733957530000|2024-12-11 22:52:10|109.75|109.35|109.77|109.37|109.77|109.37|109.75|109.35|13
1733910970000|2024-12-11 09:56:10|104.27|103.87|104.2|103.8|104.27|103.87|104.19|103.79|17
1733957560000|2024-12-11 22:52:40|109.78|109.38|109.77|109.37|109.78|109.38|109.77|109.37|2
1733910980000|2024-12-11 09:56:20|104.21|103.81|104.2|103.8|104.22|103.82|104.19|103.79|8
1733957570000|2024-12-11 22:52:50|109.76|109.36|109.76|109.36|109.77|109.37|109.76|109.36|5
1733910990000|2024-12-11 09:56:30|104.19|103.79|104.17|103.77|104.19|103.79|104.15|103.75|6
1733957580000|2024-12-11 22:53:00|109.77|109.37|109.77|109.37|109.77|109.37|109.77|109.37|1
1733911000000|2024-12-11 09:56:40|104.16|103.76|104.2|103.8|104.22|103.82|104.16|103.76|10
1733957610000|2024-12-11 22:53:30|109.78|109.38|109.78|109.38|109.78|109.38|109.78|109.38|1
1733911010000|2024-12-11 09:56:50|104.18|103.78|104.21|103.81|104.21|103.81|104.18|103.78|4
1733957630000|2024-12-11 22:53:50|109.79|109.39|109.78|109.38|109.79|109.39|109.78|109.38|4
1733911020000|2024-12-11 09:57:00|104.22|103.82|104.24|103.84|104.28|103.88|104.22|103.82|11
1733957640000|2024-12-11 22:54:00|109.79|109.39|109.79|109.39|109.79|109.39|109.79|109.39|1
1733911030000|2024-12-11 09:57:10|104.2|103.8|104.16|103.76|104.24|103.84|104.16|103.76|13
1733957650000|2024-12-11 22:54:10|109.8|109.4|109.81|109.41|109.81|109.41|109.8|109.4|2
1733911040000|2024-12-11 09:57:20|104.17|103.77|104.17|103.77|104.2|103.8|104.17|103.77|12
1733957660000|2024-12-11 22:54:20|109.82|109.42|109.85|109.45|109.85|109.45|109.82|109.42|4
1733911050000|2024-12-11 09:57:30|104.15|103.75|104.11|103.71|104.15|103.75|104.07|103.67|11
1733957670000|2024-12-11 22:54:30|109.84|109.44|109.86|109.46|109.86|109.46|109.84|109.44|5
1733911060000|2024-12-11 09:57:40|104.09|103.69|104.1|103.7|104.1|103.7|104.08|103.68|6
1733957680000|2024-12-11 22:54:40|109.87|109.47|109.88|109.48|109.88|109.48|109.86|109.46|12
1733911070000|2024-12-11 09:57:50|104.11|103.71|104.17|103.77|104.17|103.77|104.11|103.71|4
1733957690000|2024-12-11 22:54:50|109.87|109.47|109.93|109.53|109.93|109.53|109.87|109.47|8
1733911080000|2024-12-11 09:58:00|104.18|103.78|104.21|103.81|104.21|103.81|104.17|103.77|7
1733957700000|2024-12-11 22:55:00|109.94|109.54|109.95|109.55|109.96|109.56|109.94|109.54|8
1733911090000|2024-12-11 09:58:10|104.23|103.83|104.21|103.81|104.24|103.84|104.21|103.81|9
1733957710000|2024-12-11 22:55:10|109.96|109.56|110.02|109.62|110.02|109.62|109.96|109.56|6
1733911100000|2024-12-11 09:58:20|104.2|103.8|104.25|103.85|104.25|103.85|104.18|103.78|9
1733957720000|2024-12-11 22:55:20|110.01|109.61|110.04|109.64|110.04|109.64|110.01|109.61|8
1733911110000|2024-12-11 09:58:30|104.24|103.84|104.27|103.87|104.28|103.88|104.24|103.84|12
1733957730000|2024-12-11 22:55:30|110.05|109.65|110.06|109.66|110.06|109.66|110.04|109.64|6
1733911120000|2024-12-11 09:58:40|104.26|103.86|104.22|103.82|104.27|103.87|104.21|103.81|11
1733957740000|2024-12-11 22:55:40|110.05|109.65|110.05|109.65|110.05|109.65|110.05|109.65|1
1733911130000|2024-12-11 09:58:50|104.21|103.81|104.19|103.79|104.24|103.84|104.19|103.79|11
1733957750000|2024-12-11 22:55:50|110.06|109.66|110.24|109.84|110.24|109.84|110.06|109.66|15
1733911140000|2024-12-11 09:59:00|104.18|103.78|104.17|103.77|104.18|103.78|104.17|103.77|2
1733957760000|2024-12-11 22:56:00|110.23|109.83|110.22|109.82|110.24|109.84|110.22|109.82|5
1733911150000|2024-12-11 09:59:10|104.18|103.78|104.16|103.76|104.22|103.82|104.16|103.76|9
1733957770000|2024-12-11 22:56:10|110.23|109.83|110.26|109.86|110.26|109.86|110.23|109.83|3
1733911160000|2024-12-11 09:59:20|104.17|103.77|104.15|103.75|104.17|103.77|104.14|103.74|6
1733957780000|2024-12-11 22:56:20|110.27|109.87|110.26|109.86|110.27|109.87|110.26|109.86|4
1733911170000|2024-12-11 09:59:30|104.16|103.76|104.13|103.73|104.16|103.76|104.13|103.73|6
1733957790000|2024-12-11 22:56:30|110.25|109.85|110.27|109.87|110.28|109.88|110.25|109.85|4
1733911180000|2024-12-11 09:59:40|104.17|103.77|104.28|103.88|104.3|103.9|104.17|103.77|9
1733957800000|2024-12-11 22:56:40|110.28|109.88|110.28|109.88|110.29|109.89|110.27|109.87|5
1733911190000|2024-12-11 09:59:50|104.27|103.87|104.32|103.92|104.34|103.94|104.27|103.87|12
1733957810000|2024-12-11 22:56:50|110.29|109.89|110.28|109.88|110.29|109.89|110.28|109.88|4
1733911200000|2024-12-11 10:00:00|104.32|103.92|104.26|103.86|104.32|103.92|104.21|103.81|10
1733957820000|2024-12-11 22:57:00|110.29|109.89|110.33|109.93|110.33|109.93|110.28|109.88|13
1733911210000|2024-12-11 10:00:10|104.25|103.85|104.29|103.89|104.32|103.92|104.25|103.85|9
1733957830000|2024-12-11 22:57:10|110.34|109.94|110.37|109.97|110.37|109.97|110.34|109.94|8
1733911220000|2024-12-11 10:00:20|104.26|103.86|104.3|103.9|104.31|103.91|104.26|103.86|7
1733957840000|2024-12-11 22:57:20|110.38|109.98|110.37|109.97|110.38|109.98|110.37|109.97|2
1733911230000|2024-12-11 10:00:30|104.31|103.91|104.37|103.97|104.39|103.99|104.3|103.9|8
1733957850000|2024-12-11 22:57:30|110.38|109.98|110.42|110.02|110.43|110.03|110.38|109.98|5
1733911240000|2024-12-11 10:00:40|104.36|103.96|104.26|103.86|104.36|103.96|104.26|103.86|9
1733957860000|2024-12-11 22:57:40|110.4|110|110.37|109.97|110.41|110.01|110.37|109.97|15
1733911250000|2024-12-11 10:00:50|104.25|103.85|104.3|103.9|104.31|103.91|104.25|103.85|7
1733957870000|2024-12-11 22:57:50|110.36|109.96|110.34|109.94|110.36|109.96|110.32|109.92|8
1733911260000|2024-12-11 10:01:00|104.31|103.91|104.33|103.93|104.36|103.96|104.31|103.91|7
1733957880000|2024-12-11 22:58:00|110.35|109.95|110.35|109.95|110.36|109.96|110.35|109.95|5
1733911270000|2024-12-11 10:01:10|104.32|103.92|104.3|103.9|104.33|103.93|104.3|103.9|12
1733957890000|2024-12-11 22:58:10|110.36|109.96|110.31|109.91|110.36|109.96|110.31|109.91|12
1733911280000|2024-12-11 10:01:20|104.31|103.91|104.15|103.75|104.31|103.91|104.15|103.75|9
1733957900000|2024-12-11 22:58:20|110.3|109.9|110.29|109.89|110.31|109.91|110.29|109.89|6
1733911290000|2024-12-11 10:01:30|104.09|103.69|104.14|103.74|104.15|103.75|104.09|103.69|10
1733957910000|2024-12-11 22:58:30|110.27|109.87|110.25|109.85|110.27|109.87|110.25|109.85|3
1733911300000|2024-12-11 10:01:40|104.15|103.75|104.14|103.74|104.15|103.75|104.11|103.71|11
1733957920000|2024-12-11 22:58:40|110.24|109.84|110.27|109.87|110.27|109.87|110.24|109.84|8
1733911310000|2024-12-11 10:01:50|104.16|103.76|104.15|103.75|104.17|103.77|104.15|103.75|8
1733957940000|2024-12-11 22:59:00|110.26|109.86|110.13|109.73|110.26|109.86|110.13|109.73|8
1733911320000|2024-12-11 10:02:00|104.14|103.74|104.05|103.65|104.14|103.74|104.05|103.65|3
1733958000000|2024-12-11 23:00:00|110.11|109.71|110.2|109.8|110.2|109.8|110.11|109.71|6
1733911330000|2024-12-11 10:02:10|104.06|103.66|104.04|103.64|104.06|103.66|104.02|103.62|12
1733958010000|2024-12-11 23:00:10|110.21|109.81|110.16|109.76|110.21|109.81|110.16|109.76|7
1733911340000|2024-12-11 10:02:20|104.03|103.63|104.02|103.62|104.03|103.63|104.02|103.62|8
1733958020000|2024-12-11 23:00:20|110.17|109.77|110.18|109.78|110.19|109.79|110.17|109.77|4
1733911350000|2024-12-11 10:02:30|103.99|103.59|103.99|103.59|104.01|103.61|103.98|103.58|11
1733958030000|2024-12-11 23:00:30|110.19|109.79|110.13|109.73|110.19|109.79|110.09|109.69|10
1733911360000|2024-12-11 10:02:40|104|103.6|103.98|103.58|104|103.6|103.94|103.54|9
1733958040000|2024-12-11 23:00:40|110.14|109.74|110.08|109.68|110.14|109.74|110.08|109.68|6
1733911370000|2024-12-11 10:02:50|103.99|103.59|103.97|103.57|104|103.6|103.97|103.57|7
1733958050000|2024-12-11 23:00:50|110.09|109.69|110.1|109.7|110.13|109.73|110.09|109.69|6
1733911380000|2024-12-11 10:03:00|103.98|103.58|104.05|103.65|104.06|103.66|103.98|103.58|10
1733958060000|2024-12-11 23:01:00|110.08|109.68|110.07|109.67|110.08|109.68|110.07|109.67|2
1733911390000|2024-12-11 10:03:10|103.99|103.59|103.98|103.58|103.99|103.59|103.97|103.57|4
1733958070000|2024-12-11 23:01:10|110.08|109.68|110.06|109.66|110.08|109.68|110.06|109.66|3
1733911400000|2024-12-11 10:03:20|103.97|103.57|103.99|103.59|103.99|103.59|103.97|103.57|4
1733958080000|2024-12-11 23:01:20|110.08|109.68|110.08|109.68|110.08|109.68|110.08|109.68|1
1733911410000|2024-12-11 10:03:30|104|103.6|104.05|103.65|104.06|103.66|104|103.6|10
1733958090000|2024-12-11 23:01:30|110.07|109.67|110.01|109.61|110.07|109.67|110.01|109.61|4
1733911420000|2024-12-11 10:03:40|104.02|103.62|104.01|103.61|104.03|103.63|104.01|103.61|4
1733958100000|2024-12-11 23:01:40|110.02|109.62|110.06|109.66|110.06|109.66|110.02|109.62|4
1733911430000|2024-12-11 10:03:50|104|103.6|103.98|103.58|104|103.6|103.98|103.58|2
1733958110000|2024-12-11 23:01:50|110.07|109.67|110.07|109.67|110.07|109.67|110.06|109.66|3
1733911440000|2024-12-11 10:04:00|103.96|103.56|103.87|103.47|103.98|103.58|103.87|103.47|11
1733958120000|2024-12-11 23:02:00|110.08|109.68|110.1|109.7|110.11|109.71|110.08|109.68|5
1733911450000|2024-12-11 10:04:10|103.88|103.48|103.98|103.58|103.98|103.58|103.88|103.48|13
1733958140000|2024-12-11 23:02:20|110.04|109.64|110.02|109.62|110.05|109.65|110.02|109.62|5
1733911460000|2024-12-11 10:04:20|104|103.6|103.98|103.58|104.01|103.61|103.98|103.58|13
1733958160000|2024-12-11 23:02:40|110.03|109.63|110.04|109.64|110.04|109.64|110.03|109.63|2
1733911470000|2024-12-11 10:04:30|103.99|103.59|103.91|103.51|104|103.6|103.91|103.51|12
1733958170000|2024-12-11 23:02:50|110.03|109.63|110.03|109.63|110.03|109.63|110.03|109.63|1
1733911480000|2024-12-11 10:04:40|103.92|103.52|104|103.6|104|103.6|103.92|103.52|7
1733958180000|2024-12-11 23:03:00|110.04|109.64|110.02|109.62|110.04|109.64|110.02|109.62|3
1733911490000|2024-12-11 10:04:50|103.98|103.58|103.91|103.51|103.99|103.59|103.91|103.51|11
1733958190000|2024-12-11 23:03:10|110.01|109.61|109.98|109.58|110.01|109.61|109.98|109.58|8
1733911500000|2024-12-11 10:05:00|103.92|103.52|103.92|103.52|103.92|103.52|103.88|103.48|13
1733958200000|2024-12-11 23:03:20|109.99|109.59|110.01|109.61|110.02|109.62|109.99|109.59|7
1733911510000|2024-12-11 10:05:10|103.91|103.51|103.88|103.48|103.91|103.51|103.87|103.47|7
1733958210000|2024-12-11 23:03:30|110|109.6|110.01|109.61|110.01|109.61|110|109.6|4
1733911520000|2024-12-11 10:05:20|103.89|103.49|103.88|103.48|103.89|103.49|103.86|103.46|6
1733958220000|2024-12-11 23:03:40|110.02|109.62|110.13|109.73|110.13|109.73|110.01|109.61|6
1733911530000|2024-12-11 10:05:30|103.87|103.47|103.84|103.44|103.87|103.47|103.82|103.42|10
1733958230000|2024-12-11 23:03:50|110.19|109.79|110.12|109.72|110.22|109.82|110.12|109.72|9
1733911540000|2024-12-11 10:05:40|103.83|103.43|103.79|103.39|103.83|103.43|103.77|103.37|8
1733958240000|2024-12-11 23:04:00|110.08|109.68|110.08|109.68|110.08|109.68|109.99|109.59|10
1733911550000|2024-12-11 10:05:50|103.82|103.42|103.8|103.4|103.83|103.43|103.8|103.4|13
1733958250000|2024-12-11 23:04:10|110.07|109.67|110.05|109.65|110.08|109.68|110.05|109.65|7
1733911560000|2024-12-11 10:06:00|103.77|103.37|103.78|103.38|103.8|103.4|103.77|103.37|16
1733958260000|2024-12-11 23:04:20|110.06|109.66|110.04|109.64|110.11|109.71|110.04|109.64|10
1733911570000|2024-12-11 10:06:10|103.8|103.4|103.88|103.48|103.9|103.5|103.8|103.4|9
1733958270000|2024-12-11 23:04:30|110.02|109.62|110.15|109.75|110.15|109.75|110.02|109.62|8
1733911580000|2024-12-11 10:06:20|103.87|103.47|103.92|103.52|103.93|103.53|103.86|103.46|6
1733958280000|2024-12-11 23:04:40|110.14|109.74|110.17|109.77|110.17|109.77|110.14|109.74|4
1733911590000|2024-12-11 10:06:30|103.93|103.53|103.97|103.57|103.97|103.57|103.91|103.51|12
1733958290000|2024-12-11 23:04:50|110.15|109.75|110.15|109.75|110.17|109.77|110.15|109.75|5
1733911600000|2024-12-11 10:06:40|103.98|103.58|104|103.6|104.05|103.65|103.97|103.57|9
1733958300000|2024-12-11 23:05:00|110.14|109.74|110.21|109.81|110.22|109.82|110.14|109.74|9
1733911610000|2024-12-11 10:06:50|103.98|103.58|103.99|103.59|103.99|103.59|103.97|103.57|9
1733958310000|2024-12-11 23:05:10|110.2|109.8|110.2|109.8|110.21|109.81|110.2|109.8|3
1733911620000|2024-12-11 10:07:00|104|103.6|104.08|103.68|104.1|103.7|104|103.6|13
1733958320000|2024-12-11 23:05:20|110.19|109.79|110.16|109.76|110.2|109.8|110.16|109.76|5
1733911630000|2024-12-11 10:07:10|104.07|103.67|104.07|103.67|104.09|103.69|104.06|103.66|11
1733958330000|2024-12-11 23:05:30|110.15|109.75|110.13|109.73|110.15|109.75|110.13|109.73|3
1733911640000|2024-12-11 10:07:20|104.09|103.69|104.16|103.76|104.16|103.76|104.09|103.69|6
1733958340000|2024-12-11 23:05:40|110.12|109.72|110.14|109.74|110.14|109.74|110.12|109.72|5
1733911650000|2024-12-11 10:07:30|104.14|103.74|104.11|103.71|104.14|103.74|104.11|103.71|7
1733958360000|2024-12-11 23:06:00|110.13|109.73|110.13|109.73|110.14|109.74|110.13|109.73|3
1733911660000|2024-12-11 10:07:40|104.12|103.72|104.07|103.67|104.16|103.76|104.07|103.67|10
1733958370000|2024-12-11 23:06:10|110.12|109.72|110.08|109.68|110.12|109.72|110.08|109.68|5
1733911670000|2024-12-11 10:07:50|104.08|103.68|104.1|103.7|104.1|103.7|104.08|103.68|7
1733958380000|2024-12-11 23:06:20|110.09|109.69|110.12|109.72|110.12|109.72|110.09|109.69|4
1733911680000|2024-12-11 10:08:00|104.09|103.69|104.08|103.68|104.1|103.7|103.99|103.59|13
1733958390000|2024-12-11 23:06:30|110.11|109.71|110.12|109.72|110.12|109.72|110.1|109.7|6
1733911690000|2024-12-11 10:08:10|104.07|103.67|103.99|103.59|104.09|103.69|103.99|103.59|16
1733958400000|2024-12-11 23:06:40|110.11|109.71|110.1|109.7|110.13|109.73|110.08|109.68|8
1733911700000|2024-12-11 10:08:20|103.98|103.58|104.02|103.62|104.02|103.62|103.97|103.57|5
1733958410000|2024-12-11 23:06:50|110.09|109.69|110.05|109.65|110.09|109.69|110.04|109.64|5
1733911710000|2024-12-11 10:08:30|104.01|103.61|103.99|103.59|104.02|103.62|103.99|103.59|5
1733958420000|2024-12-11 23:07:00|110.06|109.66|110.15|109.75|110.15|109.75|110.06|109.66|7
1733911720000|2024-12-11 10:08:40|104|103.6|103.99|103.59|104|103.6|103.98|103.58|10
1733958430000|2024-12-11 23:07:10|110.16|109.76|110.21|109.81|110.23|109.83|110.16|109.76|11
1733911730000|2024-12-11 10:08:50|104|103.6|103.96|103.56|104|103.6|103.95|103.55|12
1733958440000|2024-12-11 23:07:20|110.2|109.8|110.14|109.74|110.2|109.8|110.13|109.73|6
1733911740000|2024-12-11 10:09:00|103.97|103.57|104.07|103.67|104.08|103.68|103.97|103.57|18
1733958460000|2024-12-11 23:07:40|110.12|109.72|110.15|109.75|110.15|109.75|110.1|109.7|10
1733911750000|2024-12-11 10:09:10|104.09|103.69|104.06|103.66|104.1|103.7|104.05|103.65|12
1733958470000|2024-12-11 23:07:50|110.14|109.74|110.15|109.75|110.15|109.75|110.13|109.73|4
1733911760000|2024-12-11 10:09:20|104.03|103.63|104.05|103.65|104.05|103.65|104|103.6|10
1733958480000|2024-12-11 23:08:00|110.14|109.74|110.15|109.75|110.2|109.8|110.14|109.74|12
1733911770000|2024-12-11 10:09:30|104.07|103.67|104.07|103.67|104.09|103.69|104.06|103.66|9
1733958490000|2024-12-11 23:08:10|110.14|109.74|110.13|109.73|110.14|109.74|110.13|109.73|2
1733911780000|2024-12-11 10:09:40|104.06|103.66|104.04|103.64|104.07|103.67|104.03|103.63|13
1733958500000|2024-12-11 23:08:20|110.14|109.74|110.11|109.71|110.14|109.74|110.11|109.71|4
1733911790000|2024-12-11 10:09:50|104.05|103.65|104.05|103.65|104.05|103.65|104.04|103.64|9
1733958510000|2024-12-11 23:08:30|110.12|109.72|110.16|109.76|110.16|109.76|110.12|109.72|5
1733911800000|2024-12-11 10:10:00|104.04|103.64|104|103.6|104.04|103.64|103.98|103.58|7
1733958520000|2024-12-11 23:08:40|110.14|109.74|110.15|109.75|110.15|109.75|110.14|109.74|4
1733911810000|2024-12-11 10:10:10|103.99|103.59|104.04|103.64|104.05|103.65|103.99|103.59|12
1733958530000|2024-12-11 23:08:50|110.14|109.74|110.14|109.74|110.15|109.75|110.14|109.74|5
1733911820000|2024-12-11 10:10:20|104.03|103.63|104.05|103.65|104.07|103.67|104.02|103.62|13
1733958540000|2024-12-11 23:09:00|110.15|109.75|110.21|109.81|110.23|109.83|110.15|109.75|7
1733911830000|2024-12-11 10:10:30|104.04|103.64|104|103.6|104.04|103.64|103.98|103.58|14
1733958560000|2024-12-11 23:09:20|110.23|109.83|110.22|109.82|110.23|109.83|110.21|109.81|6
1733911840000|2024-12-11 10:10:40|103.99|103.59|103.99|103.59|104|103.6|103.99|103.59|9
1733958570000|2024-12-11 23:09:30|110.24|109.84|110.25|109.85|110.31|109.91|110.24|109.84|7
1733911850000|2024-12-11 10:10:50|104.02|103.62|104.07|103.67|104.08|103.68|104.02|103.62|8
1733958590000|2024-12-11 23:09:50|110.24|109.84|110.26|109.86|110.26|109.86|110.24|109.84|3
1733911860000|2024-12-11 10:11:00|104.05|103.65|104.05|103.65|104.05|103.65|104.05|103.65|1
1733958600000|2024-12-11 23:10:00|110.24|109.84|110.23|109.83|110.24|109.84|110.22|109.82|3
1733911870000|2024-12-11 10:11:10|104.06|103.66|104.01|103.61|104.06|103.66|104.01|103.61|7
1733958610000|2024-12-11 23:10:10|110.19|109.79|110.21|109.81|110.22|109.82|110.19|109.79|4
1733911880000|2024-12-11 10:11:20|104|103.6|104.04|103.64|104.07|103.67|104|103.6|19
1733958620000|2024-12-11 23:10:20|110.22|109.82|110.22|109.82|110.22|109.82|110.22|109.82|1
1733911890000|2024-12-11 10:11:30|104.03|103.63|103.95|103.55|104.03|103.63|103.94|103.54|11
1733958630000|2024-12-11 23:10:30|110.2|109.8|110.16|109.76|110.2|109.8|110.14|109.74|4
1733911900000|2024-12-11 10:11:40|103.97|103.57|103.97|103.57|103.98|103.58|103.97|103.57|3
1733958650000|2024-12-11 23:10:50|110.15|109.75|110.2|109.8|110.2|109.8|110.15|109.75|4
1733911910000|2024-12-11 10:11:50|103.94|103.54|103.89|103.49|103.94|103.54|103.89|103.49|6
1733958660000|2024-12-11 23:11:00|110.21|109.81|110.21|109.81|110.21|109.81|110.21|109.81|1
1733911920000|2024-12-11 10:12:00|103.9|103.5|103.9|103.5|103.93|103.53|103.89|103.49|10
1733958670000|2024-12-11 23:11:10|110.22|109.82|110.2|109.8|110.22|109.82|110.2|109.8|5
1733911930000|2024-12-11 10:12:10|103.91|103.51|103.94|103.54|103.94|103.54|103.91|103.51|4
1733958680000|2024-12-11 23:11:20|110.19|109.79|110.16|109.76|110.19|109.79|110.16|109.76|3
1733911940000|2024-12-11 10:12:20|103.95|103.55|103.95|103.55|103.97|103.57|103.95|103.55|4
1733958690000|2024-12-11 23:11:30|110.17|109.77|110.18|109.78|110.18|109.78|110.17|109.77|2
1733911950000|2024-12-11 10:12:30|103.94|103.54|104.01|103.61|104.01|103.61|103.93|103.53|8
1733958700000|2024-12-11 23:11:40|110.19|109.79|110.2|109.8|110.22|109.82|110.19|109.79|6
1733911960000|2024-12-11 10:12:40|104|103.6|104.04|103.64|104.04|103.64|104|103.6|7
1733958710000|2024-12-11 23:11:50|110.19|109.79|110.14|109.74|110.19|109.79|110.14|109.74|6
1733911970000|2024-12-11 10:12:50|104.02|103.62|103.99|103.59|104.02|103.62|103.99|103.59|2
1733958720000|2024-12-11 23:12:00|110.13|109.73|110.12|109.72|110.13|109.73|110.1|109.7|6
1733911980000|2024-12-11 10:13:00|103.98|103.58|103.98|103.58|103.98|103.58|103.98|103.58|1
1733958730000|2024-12-11 23:12:10|110.11|109.71|110.12|109.72|110.12|109.72|110.11|109.71|2
1733911990000|2024-12-11 10:13:10|103.97|103.57|103.97|103.57|103.97|103.57|103.97|103.57|1
1733958740000|2024-12-11 23:12:20|110.13|109.73|110.14|109.74|110.15|109.75|110.12|109.72|8
1733912000000|2024-12-11 10:13:20|103.96|103.56|103.97|103.57|103.97|103.57|103.96|103.56|6
1733958750000|2024-12-11 23:12:30|110.15|109.75|110.14|109.74|110.15|109.75|110.13|109.73|7
1733912010000|2024-12-11 10:13:30|103.96|103.56|103.96|103.56|103.97|103.57|103.95|103.55|7
1733958760000|2024-12-11 23:12:40|110.15|109.75|110.2|109.8|110.23|109.83|110.15|109.75|8
1733912020000|2024-12-11 10:13:40|103.97|103.57|103.94|103.54|103.97|103.57|103.92|103.52|6
1733958770000|2024-12-11 23:12:50|110.19|109.79|110.13|109.73|110.19|109.79|110.13|109.73|4
1733912030000|2024-12-11 10:13:50|103.93|103.53|103.93|103.53|103.93|103.53|103.93|103.53|1
1733958790000|2024-12-11 23:13:10|110.14|109.74|110.14|109.74|110.14|109.74|110.14|109.74|1
1733912040000|2024-12-11 10:14:00|103.97|103.57|104|103.6|104|103.6|103.97|103.57|3
1733958800000|2024-12-11 23:13:20|110.15|109.75|110.13|109.73|110.15|109.75|110.12|109.72|3
1733912050000|2024-12-11 10:14:10|104.01|103.61|103.97|103.57|104.02|103.62|103.97|103.57|7
1733958810000|2024-12-11 23:13:30|110.12|109.72|110.03|109.63|110.12|109.72|110.03|109.63|7
1733912060000|2024-12-11 10:14:20|103.95|103.55|103.89|103.49|103.95|103.55|103.89|103.49|5
1733958820000|2024-12-11 23:13:40|110.02|109.62|110.03|109.63|110.03|109.63|110.02|109.62|2
1733912090000|2024-12-11 10:14:50|103.91|103.51|103.91|103.51|103.96|103.56|103.91|103.51|5
1733958830000|2024-12-11 23:13:50|110.04|109.64|110.06|109.66|110.06|109.66|110.04|109.64|3
1733912100000|2024-12-11 10:15:00|103.92|103.52|103.83|103.43|103.92|103.52|103.83|103.43|7
1733958840000|2024-12-11 23:14:00|110.05|109.65|110.12|109.72|110.12|109.72|110.05|109.65|7
1733912110000|2024-12-11 10:15:10|103.8|103.4|103.77|103.37|103.81|103.41|103.77|103.37|5
1733958850000|2024-12-11 23:14:10|110.13|109.73|110.15|109.75|110.15|109.75|110.12|109.72|7
1733912120000|2024-12-11 10:15:20|103.76|103.36|103.6|103.2|103.76|103.36|103.6|103.2|6
1733958860000|2024-12-11 23:14:20|110.16|109.76|110.21|109.81|110.21|109.81|110.16|109.76|4
1733912130000|2024-12-11 10:15:30|103.65|103.25|103.69|103.29|103.71|103.31|103.65|103.25|9
1733958870000|2024-12-11 23:14:30|110.22|109.82|110.2|109.8|110.22|109.82|110.14|109.74|15
1733912140000|2024-12-11 10:15:40|103.7|103.3|103.69|103.29|103.72|103.32|103.69|103.29|4
1733958880000|2024-12-11 23:14:40|110.21|109.81|110.24|109.84|110.25|109.85|110.21|109.81|8
1733912150000|2024-12-11 10:15:50|103.7|103.3|103.75|103.35|103.78|103.38|103.69|103.29|11
1733958900000|2024-12-11 23:15:00|110.18|109.78|110.27|109.87|110.27|109.87|110.18|109.78|9
1733912160000|2024-12-11 10:16:00|103.74|103.34|103.67|103.27|103.74|103.34|103.65|103.25|8
1733958910000|2024-12-11 23:15:10|110.29|109.89|110.32|109.92|110.35|109.95|110.28|109.88|6
1733912170000|2024-12-11 10:16:10|103.68|103.28|103.82|103.42|103.82|103.42|103.68|103.28|13
1733958920000|2024-12-11 23:15:20|110.31|109.91|110.33|109.93|110.33|109.93|110.28|109.88|9
1733912180000|2024-12-11 10:16:20|103.83|103.43|103.86|103.46|103.86|103.46|103.83|103.43|3
1733958930000|2024-12-11 23:15:30|110.32|109.92|110.27|109.87|110.33|109.93|110.25|109.85|9
1733912190000|2024-12-11 10:16:30|103.87|103.47|103.87|103.47|103.87|103.47|103.87|103.47|1
1733958950000|2024-12-11 23:15:50|110.26|109.86|110.27|109.87|110.27|109.87|110.26|109.86|2
1733912200000|2024-12-11 10:16:40|103.88|103.48|103.87|103.47|103.88|103.48|103.86|103.46|4
1733958960000|2024-12-11 23:16:00|110.26|109.86|110.22|109.82|110.26|109.86|110.22|109.82|4
1733912210000|2024-12-11 10:16:50|103.86|103.46|103.87|103.47|103.88|103.48|103.86|103.46|4
1733958970000|2024-12-11 23:16:10|110.2|109.8|110.19|109.79|110.2|109.8|110.16|109.76|4
1733912220000|2024-12-11 10:17:00|103.86|103.46|103.92|103.52|103.93|103.53|103.85|103.45|9
1733958980000|2024-12-11 23:16:20|110.24|109.84|110.26|109.86|110.31|109.91|110.24|109.84|10
1733912230000|2024-12-11 10:17:10|103.91|103.51|103.89|103.49|103.91|103.51|103.89|103.49|2
1733958990000|2024-12-11 23:16:30|110.27|109.87|110.28|109.88|110.29|109.89|110.25|109.85|6
1733912240000|2024-12-11 10:17:20|103.9|103.5|103.98|103.58|103.99|103.59|103.89|103.49|7
1733959000000|2024-12-11 23:16:40|110.29|109.89|110.27|109.87|110.29|109.89|110.27|109.87|5
1733912250000|2024-12-11 10:17:30|103.99|103.59|104.01|103.61|104.04|103.64|103.99|103.59|7
1733959010000|2024-12-11 23:16:50|110.25|109.85|110.25|109.85|110.26|109.86|110.25|109.85|3
1733912260000|2024-12-11 10:17:40|104.03|103.63|104.02|103.62|104.08|103.68|104.02|103.62|6
1733959020000|2024-12-11 23:17:00|110.26|109.86|110.27|109.87|110.27|109.87|110.26|109.86|2
1733912270000|2024-12-11 10:17:50|104.01|103.61|104.08|103.68|104.08|103.68|104.01|103.61|7
1733959030000|2024-12-11 23:17:10|110.26|109.86|110.18|109.78|110.26|109.86|110.18|109.78|7
1733912280000|2024-12-11 10:18:00|104.07|103.67|103.99|103.59|104.07|103.67|103.99|103.59|4
1733959050000|2024-12-11 23:17:30|110.21|109.81|110.18|109.78|110.22|109.82|110.18|109.78|5
1733912290000|2024-12-11 10:18:10|103.98|103.58|103.94|103.54|103.99|103.59|103.93|103.53|8
1733959060000|2024-12-11 23:17:40|110.19|109.79|110.19|109.79|110.19|109.79|110.19|109.79|1
1733912300000|2024-12-11 10:18:20|103.97|103.57|103.99|103.59|103.99|103.59|103.97|103.57|3
1733959070000|2024-12-11 23:17:50|110.18|109.78|110.18|109.78|110.18|109.78|110.18|109.78|1
1733912310000|2024-12-11 10:18:30|103.98|103.58|103.97|103.57|103.98|103.58|103.96|103.56|6
1733959080000|2024-12-11 23:18:00|110.17|109.77|110.15|109.75|110.17|109.77|110.14|109.74|5
1733912320000|2024-12-11 10:18:40|103.96|103.56|103.96|103.56|103.97|103.57|103.94|103.54|5
1733959090000|2024-12-11 23:18:10|110.13|109.73|110.17|109.77|110.17|109.77|110.13|109.73|5
1733912330000|2024-12-11 10:18:50|103.95|103.55|103.9|103.5|103.95|103.55|103.9|103.5|7
1733959120000|2024-12-11 23:18:40|110.16|109.76|110.15|109.75|110.16|109.76|110.15|109.75|2
1733912340000|2024-12-11 10:19:00|103.91|103.51|103.97|103.57|103.97|103.57|103.89|103.49|6
1733959130000|2024-12-11 23:18:50|110.17|109.77|110.16|109.76|110.17|109.77|110.16|109.76|4
1733912350000|2024-12-11 10:19:10|103.98|103.58|103.98|103.58|104|103.6|103.98|103.58|4
1733959150000|2024-12-11 23:19:10|110.21|109.81|110.28|109.88|110.28|109.88|110.2|109.8|5
1733912360000|2024-12-11 10:19:20|103.96|103.56|103.94|103.54|103.96|103.56|103.93|103.53|7
1733959160000|2024-12-11 23:19:20|110.32|109.92|110.34|109.94|110.36|109.96|110.32|109.92|7
1733912370000|2024-12-11 10:19:30|103.95|103.55|103.96|103.56|103.97|103.57|103.95|103.55|3
1733959180000|2024-12-11 23:19:40|110.36|109.96|110.39|109.99|110.4|110|110.36|109.96|3
1733912380000|2024-12-11 10:19:40|103.95|103.55|103.95|103.55|103.95|103.55|103.95|103.55|1
1733959190000|2024-12-11 23:19:50|110.38|109.98|110.39|109.99|110.39|109.99|110.38|109.98|4
1733912390000|2024-12-11 10:19:50|103.94|103.54|103.97|103.57|103.97|103.57|103.92|103.52|5
1733959200000|2024-12-11 23:20:00|110.38|109.98|110.36|109.96|110.38|109.98|110.36|109.96|5
1733912400000|2024-12-11 10:20:00|103.96|103.56|104.07|103.67|104.07|103.67|103.96|103.56|12
1733959210000|2024-12-11 23:20:10|110.39|109.99|110.43|110.03|110.43|110.03|110.39|109.99|5
1733912410000|2024-12-11 10:20:10|104.12|103.72|104.19|103.79|104.23|103.83|104.12|103.72|10
1733959220000|2024-12-11 23:20:20|110.47|110.07|110.41|110.01|110.47|110.07|110.41|110.01|7
1733912420000|2024-12-11 10:20:20|104.25|103.85|104.35|103.95|104.35|103.95|104.25|103.85|8
1733959230000|2024-12-11 23:20:30|110.4|110|110.39|109.99|110.4|110|110.38|109.98|3
1733912430000|2024-12-11 10:20:30|104.34|103.94|104.35|103.95|104.35|103.95|104.33|103.93|7
1733959240000|2024-12-11 23:20:40|110.38|109.98|110.38|109.98|110.38|109.98|110.38|109.98|1
1733912440000|2024-12-11 10:20:40|104.36|103.96|104.35|103.95|104.36|103.96|104.32|103.92|5
1733959250000|2024-12-11 23:20:50|110.37|109.97|110.38|109.98|110.39|109.99|110.37|109.97|4
1733912450000|2024-12-11 10:20:50|104.34|103.94|104.31|103.91|104.37|103.97|104.3|103.9|6
1733959260000|2024-12-11 23:21:00|110.37|109.97|110.35|109.95|110.38|109.98|110.35|109.95|4
1733912460000|2024-12-11 10:21:00|104.3|103.9|104.35|103.95|104.35|103.95|104.3|103.9|10
1733959270000|2024-12-11 23:21:10|110.34|109.94|110.22|109.82|110.34|109.94|110.22|109.82|6
1733912470000|2024-12-11 10:21:10|104.31|103.91|104.31|103.91|104.31|103.91|104.31|103.91|1
1733959280000|2024-12-11 23:21:20|110.21|109.81|110.19|109.79|110.21|109.81|110.19|109.79|3
1733912480000|2024-12-11 10:21:20|104.26|103.86|104.3|103.9|104.3|103.9|104.22|103.82|16
1733959290000|2024-12-11 23:21:30|110.2|109.8|110.22|109.82|110.22|109.82|110.19|109.79|4
1733912490000|2024-12-11 10:21:30|104.31|103.91|104.34|103.94|104.35|103.95|104.3|103.9|10
1733959300000|2024-12-11 23:21:40|110.23|109.83|110.23|109.83|110.23|109.83|110.21|109.81|5
1733912500000|2024-12-11 10:21:40|104.32|103.92|104.3|103.9|104.32|103.92|104.3|103.9|8
1733959310000|2024-12-11 23:21:50|110.22|109.82|110.19|109.79|110.23|109.83|110.19|109.79|6
1733912510000|2024-12-11 10:21:50|104.31|103.91|104.23|103.83|104.31|103.91|104.23|103.83|6
1733959320000|2024-12-11 23:22:00|110.2|109.8|110.13|109.73|110.2|109.8|110.13|109.73|4
1733912520000|2024-12-11 10:22:00|104.27|103.87|104.33|103.93|104.33|103.93|104.27|103.87|8
1733959330000|2024-12-11 23:22:10|110.14|109.74|110.09|109.69|110.14|109.74|110.09|109.69|4
1733912530000|2024-12-11 10:22:10|104.34|103.94|104.28|103.88|104.35|103.95|104.28|103.88|7
1733959340000|2024-12-11 23:22:20|110.08|109.68|110.02|109.62|110.08|109.68|110.02|109.62|5
1733912540000|2024-12-11 10:22:20|104.29|103.89|104.21|103.81|104.29|103.89|104.2|103.8|9
1733959350000|2024-12-11 23:22:30|110.03|109.63|110.05|109.65|110.05|109.65|110.03|109.63|2
1733912550000|2024-12-11 10:22:30|104.22|103.82|104.19|103.79|104.22|103.82|104.19|103.79|4
1733959360000|2024-12-11 23:22:40|110.07|109.67|110.06|109.66|110.08|109.68|110.06|109.66|4
1733912560000|2024-12-11 10:22:40|104.22|103.82|104.21|103.81|104.22|103.82|104.21|103.81|2
1733959370000|2024-12-11 23:22:50|110.07|109.67|110.06|109.66|110.07|109.67|110.06|109.66|2
1733912570000|2024-12-11 10:22:50|104.2|103.8|104.19|103.79|104.21|103.81|104.19|103.79|4
1733959380000|2024-12-11 23:23:00|110.07|109.67|110.06|109.66|110.07|109.67|110.06|109.66|2
1733912580000|2024-12-11 10:23:00|104.18|103.78|104.25|103.85|104.25|103.85|104.17|103.77|13
1733959390000|2024-12-11 23:23:10|110.07|109.67|110.03|109.63|110.07|109.67|110.03|109.63|4
1733912590000|2024-12-11 10:23:10|104.26|103.86|104.29|103.89|104.33|103.93|104.23|103.83|11
1733959400000|2024-12-11 23:23:20|110|109.6|109.99|109.59|110|109.6|109.99|109.59|2
1733912600000|2024-12-11 10:23:20|104.3|103.9|104.24|103.84|104.3|103.9|104.24|103.84|10
1733959410000|2024-12-11 23:23:30|109.98|109.58|110.03|109.63|110.03|109.63|109.98|109.58|6
1733912610000|2024-12-11 10:23:30|104.23|103.83|104.2|103.8|104.23|103.83|104.2|103.8|5
1733959420000|2024-12-11 23:23:40|110.04|109.64|110.08|109.68|110.11|109.71|110.04|109.64|8
1733912620000|2024-12-11 10:23:40|104.21|103.81|104.29|103.89|104.29|103.89|104.21|103.81|4
1733959430000|2024-12-11 23:23:50|110.07|109.67|110.07|109.67|110.08|109.68|110.07|109.67|5
1733912630000|2024-12-11 10:23:50|104.28|103.88|104.27|103.87|104.28|103.88|104.27|103.87|2
1733959440000|2024-12-11 23:24:00|110.08|109.68|110.02|109.62|110.08|109.68|110.02|109.62|4
1733912640000|2024-12-11 10:24:00|104.26|103.86|104.21|103.81|104.27|103.87|104.21|103.81|10
1733959450000|2024-12-11 23:24:10|110.03|109.63|110.04|109.64|110.04|109.64|110.03|109.63|2
1733912650000|2024-12-11 10:24:10|104.22|103.82|104.16|103.76|104.24|103.84|104.16|103.76|7
1733959460000|2024-12-11 23:24:20|110.06|109.66|110.05|109.65|110.06|109.66|110.05|109.65|4
1733912660000|2024-12-11 10:24:20|104.17|103.77|104.08|103.68|104.17|103.77|104.08|103.68|9
1733959470000|2024-12-11 23:24:30|110.03|109.63|110.03|109.63|110.03|109.63|110.03|109.63|1
1733912670000|2024-12-11 10:24:30|104.1|103.7|104.16|103.76|104.16|103.76|104.09|103.69|11
1733959480000|2024-12-11 23:24:40|110.04|109.64|110.05|109.65|110.05|109.65|110.04|109.64|4
1733912680000|2024-12-11 10:24:40|104.15|103.75|104.16|103.76|104.16|103.76|104.14|103.74|8
1733959490000|2024-12-11 23:24:50|110.06|109.66|110.04|109.64|110.06|109.66|110.04|109.64|3
1733912690000|2024-12-11 10:24:50|104.15|103.75|104.19|103.79|104.19|103.79|104.14|103.74|8
1733959500000|2024-12-11 23:25:00|110.05|109.65|110.04|109.64|110.05|109.65|110.03|109.63|4
1733912700000|2024-12-11 10:25:00|104.18|103.78|104.2|103.8|104.2|103.8|104.17|103.77|13
1733959510000|2024-12-11 23:25:10|110.05|109.65|110.05|109.65|110.05|109.65|110.05|109.65|1
1733912710000|2024-12-11 10:25:10|104.21|103.81|104.28|103.88|104.28|103.88|104.21|103.81|6
1733959520000|2024-12-11 23:25:20|110.04|109.64|110.04|109.64|110.04|109.64|110.04|109.64|1
1733912720000|2024-12-11 10:25:20|104.27|103.87|104.27|103.87|104.28|103.88|104.27|103.87|5
1733959530000|2024-12-11 23:25:30|110.02|109.62|109.88|109.48|110.02|109.62|109.88|109.48|12
1733912730000|2024-12-11 10:25:30|104.25|103.85|104.25|103.85|104.26|103.86|104.25|103.85|3
1733959540000|2024-12-11 23:25:40|109.87|109.47|109.86|109.46|109.88|109.48|109.86|109.46|4
1733912750000|2024-12-11 10:25:50|104.24|103.84|104.24|103.84|104.24|103.84|104.24|103.84|1
1733959550000|2024-12-11 23:25:50|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733912760000|2024-12-11 10:26:00|104.23|103.83|104.19|103.79|104.23|103.83|104.19|103.79|7
1733959560000|2024-12-11 23:26:00|109.84|109.44|109.84|109.44|109.85|109.45|109.78|109.38|11
1733912770000|2024-12-11 10:26:10|104.2|103.8|104.2|103.8|104.2|103.8|104.2|103.8|1
1733959570000|2024-12-11 23:26:10|109.86|109.46|109.91|109.51|109.91|109.51|109.86|109.46|3
1733912780000|2024-12-11 10:26:20|104.19|103.79|104.12|103.72|104.19|103.79|104.12|103.72|4
1733959580000|2024-12-11 23:26:20|109.9|109.5|109.88|109.48|109.91|109.51|109.88|109.48|7
1733912790000|2024-12-11 10:26:30|104.13|103.73|104.12|103.72|104.14|103.74|104.12|103.72|3
1733959590000|2024-12-11 23:26:30|109.89|109.49|109.86|109.46|109.89|109.49|109.86|109.46|4
1733912800000|2024-12-11 10:26:40|104.11|103.71|104.1|103.7|104.11|103.71|104.1|103.7|4
1733959600000|2024-12-11 23:26:40|109.87|109.47|109.87|109.47|109.87|109.47|109.86|109.46|3
1733912810000|2024-12-11 10:26:50|104.08|103.68|104.13|103.73|104.13|103.73|104.08|103.68|5
1733959610000|2024-12-11 23:26:50|109.88|109.48|109.94|109.54|109.95|109.55|109.88|109.48|11
1733912820000|2024-12-11 10:27:00|104.12|103.72|104.18|103.78|104.18|103.78|104.12|103.72|8
1733959620000|2024-12-11 23:27:00|109.93|109.53|109.91|109.51|109.93|109.53|109.91|109.51|3
1733912830000|2024-12-11 10:27:10|104.17|103.77|104.18|103.78|104.21|103.81|104.17|103.77|9
1733959630000|2024-12-11 23:27:10|109.9|109.5|109.88|109.48|109.9|109.5|109.87|109.47|5
1733912840000|2024-12-11 10:27:20|104.15|103.75|104.1|103.7|104.15|103.75|104.1|103.7|4
1733959640000|2024-12-11 23:27:20|109.87|109.47|109.86|109.46|109.88|109.48|109.86|109.46|4
1733912850000|2024-12-11 10:27:30|104.11|103.71|104.21|103.81|104.21|103.81|104.11|103.71|13
1733959650000|2024-12-11 23:27:30|109.85|109.45|109.84|109.44|109.85|109.45|109.84|109.44|2
1733912860000|2024-12-11 10:27:40|104.2|103.8|104.2|103.8|104.21|103.81|104.2|103.8|3
1733959660000|2024-12-11 23:27:40|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733912870000|2024-12-11 10:27:50|104.19|103.79|104.13|103.73|104.19|103.79|104.12|103.72|7
1733959670000|2024-12-11 23:27:50|109.84|109.44|109.84|109.44|109.84|109.44|109.83|109.43|3
1733912880000|2024-12-11 10:28:00|104.12|103.72|104.12|103.72|104.14|103.74|104.12|103.72|11
1733959680000|2024-12-11 23:28:00|109.83|109.43|109.83|109.43|109.83|109.43|109.83|109.43|1
1733912890000|2024-12-11 10:28:10|104.13|103.73|104.12|103.72|104.13|103.73|104.11|103.71|10
1733959690000|2024-12-11 23:28:10|109.84|109.44|109.91|109.51|109.91|109.51|109.84|109.44|6
1733912900000|2024-12-11 10:28:20|104.11|103.71|104.09|103.69|104.12|103.72|104.09|103.69|11
1733959700000|2024-12-11 23:28:20|109.92|109.52|109.92|109.52|109.92|109.52|109.92|109.52|1
1733912910000|2024-12-11 10:28:30|104.08|103.68|104.12|103.72|104.12|103.72|104.07|103.67|13
1733959710000|2024-12-11 23:28:30|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|6
1733912920000|2024-12-11 10:28:40|104.11|103.71|104.1|103.7|104.12|103.72|104.1|103.7|6
1733959720000|2024-12-11 23:28:40|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|2
1733912930000|2024-12-11 10:28:50|104.11|103.71|104.21|103.81|104.23|103.83|104.11|103.71|12
1733959740000|2024-12-11 23:29:00|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|6
1733912940000|2024-12-11 10:29:00|104.2|103.8|104.2|103.8|104.21|103.81|104.2|103.8|7
1733959750000|2024-12-11 23:29:10|109.93|109.53|109.91|109.51|109.93|109.53|109.91|109.51|5
1733912950000|2024-12-11 10:29:10|104.12|103.72|104.12|103.72|104.13|103.73|104.11|103.71|7
1733959760000|2024-12-11 23:29:20|109.92|109.52|109.93|109.53|109.93|109.53|109.92|109.52|2
1733912960000|2024-12-11 10:29:20|104.13|103.73|104.13|103.73|104.13|103.73|104.13|103.73|1
1733959770000|2024-12-11 23:29:30|109.92|109.52|109.93|109.53|109.93|109.53|109.92|109.52|2
1733912970000|2024-12-11 10:29:30|104.14|103.74|104.14|103.74|104.15|103.75|104.12|103.72|5
1733959780000|2024-12-11 23:29:40|109.94|109.54|109.94|109.54|109.94|109.54|109.94|109.54|1
1733912980000|2024-12-11 10:29:40|104.1|103.7|104.1|103.7|104.11|103.71|104.1|103.7|5
1733959790000|2024-12-11 23:29:50|109.95|109.55|109.96|109.56|109.96|109.56|109.95|109.55|2
1733912990000|2024-12-11 10:29:50|104.09|103.69|104.08|103.68|104.1|103.7|104.07|103.67|4
1733959800000|2024-12-11 23:30:00|109.95|109.55|109.95|109.55|109.95|109.55|109.94|109.54|3
1733913000000|2024-12-11 10:30:00|104.1|103.7|104.12|103.72|104.12|103.72|104.1|103.7|7
1733959810000|2024-12-11 23:30:10|109.96|109.56|110.04|109.64|110.05|109.65|109.95|109.55|12
1733913010000|2024-12-11 10:30:10|104.11|103.71|104.17|103.77|104.22|103.82|104.11|103.71|12
1733959820000|2024-12-11 23:30:20|110.03|109.63|110.03|109.63|110.04|109.64|110.03|109.63|5
1733913020000|2024-12-11 10:30:20|104.19|103.79|104.13|103.73|104.19|103.79|104.11|103.71|10
1733959830000|2024-12-11 23:30:30|110.04|109.64|110.02|109.62|110.04|109.64|110.02|109.62|9
1733913030000|2024-12-11 10:30:30|104.14|103.74|104.18|103.78|104.18|103.78|104.13|103.73|8
1733959840000|2024-12-11 23:30:40|110.01|109.61|109.98|109.58|110.01|109.61|109.98|109.58|3
1733913040000|2024-12-11 10:30:40|104.17|103.77|104.22|103.82|104.25|103.85|104.17|103.77|12
1733959850000|2024-12-11 23:30:50|109.99|109.59|109.96|109.56|109.99|109.59|109.96|109.56|7
1733913050000|2024-12-11 10:30:50|104.21|103.81|104.11|103.71|104.26|103.86|104.11|103.71|16
1733959860000|2024-12-11 23:31:00|109.93|109.53|109.93|109.53|109.95|109.55|109.92|109.52|6
1733913060000|2024-12-11 10:31:00|104.12|103.72|104.1|103.7|104.13|103.73|104.1|103.7|12
1733959870000|2024-12-11 23:31:10|109.92|109.52|109.9|109.5|109.93|109.53|109.9|109.5|7
1733913070000|2024-12-11 10:31:10|104.11|103.71|104.1|103.7|104.11|103.71|104.08|103.68|9
1733959880000|2024-12-11 23:31:20|109.89|109.49|109.9|109.5|109.91|109.51|109.89|109.49|7
1733913080000|2024-12-11 10:31:20|104.11|103.71|104.17|103.77|104.17|103.77|104.1|103.7|11
1733959890000|2024-12-11 23:31:30|109.91|109.51|109.89|109.49|109.91|109.51|109.89|109.49|10
1733913090000|2024-12-11 10:31:30|104.16|103.76|104.15|103.75|104.17|103.77|104.09|103.69|18
1733959900000|2024-12-11 23:31:40|109.9|109.5|109.93|109.53|109.93|109.53|109.9|109.5|8
1733913100000|2024-12-11 10:31:40|104.16|103.76|104.14|103.74|104.16|103.76|104.08|103.68|13
1733959910000|2024-12-11 23:31:50|109.92|109.52|109.86|109.46|109.93|109.53|109.86|109.46|8
1733913110000|2024-12-11 10:31:50|104.13|103.73|104.03|103.63|104.13|103.73|104.03|103.63|6
1733959920000|2024-12-11 23:32:00|109.85|109.45|109.86|109.46|109.86|109.46|109.84|109.44|5
1733913120000|2024-12-11 10:32:00|104.06|103.66|104.12|103.72|104.16|103.76|104.06|103.66|11
1733959930000|2024-12-11 23:32:10|109.85|109.45|109.84|109.44|109.86|109.46|109.83|109.43|16
1733913130000|2024-12-11 10:32:10|104.11|103.71|104.09|103.69|104.12|103.72|104.08|103.68|7
1733959940000|2024-12-11 23:32:20|109.85|109.45|109.86|109.46|109.87|109.47|109.85|109.45|9
1733913140000|2024-12-11 10:32:20|104.08|103.68|104.06|103.66|104.08|103.68|104.02|103.62|4
1733959950000|2024-12-11 23:32:30|109.85|109.45|109.83|109.43|109.86|109.46|109.83|109.43|10
1733913150000|2024-12-11 10:32:30|104.05|103.65|104.01|103.61|104.05|103.65|104.01|103.61|11
1733959960000|2024-12-11 23:32:40|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733913160000|2024-12-11 10:32:40|104.02|103.62|104.1|103.7|104.1|103.7|104.02|103.62|8
1733959970000|2024-12-11 23:32:50|109.86|109.46|109.86|109.46|109.87|109.47|109.86|109.46|7
1733913170000|2024-12-11 10:32:50|104.11|103.71|104.08|103.68|104.11|103.71|104.07|103.67|7
1733959980000|2024-12-11 23:33:00|109.87|109.47|109.85|109.45|109.87|109.47|109.85|109.45|15
1733913180000|2024-12-11 10:33:00|104.1|103.7|104.19|103.79|104.21|103.81|104.1|103.7|13
1733959990000|2024-12-11 23:33:10|109.84|109.44|109.81|109.41|109.84|109.44|109.8|109.4|8
1733913190000|2024-12-11 10:33:10|104.18|103.78|104.21|103.81|104.21|103.81|104.17|103.77|7
1733960000000|2024-12-11 23:33:20|109.82|109.42|109.77|109.37|109.82|109.42|109.76|109.36|8
1733913200000|2024-12-11 10:33:20|104.19|103.79|104.19|103.79|104.2|103.8|104.19|103.79|5
1733960010000|2024-12-11 23:33:30|109.76|109.36|109.83|109.43|109.84|109.44|109.76|109.36|10
1733913210000|2024-12-11 10:33:30|104.24|103.84|104.14|103.74|104.27|103.87|104.14|103.74|14
1733960020000|2024-12-11 23:33:40|109.84|109.44|109.83|109.43|109.84|109.44|109.83|109.43|4
1733913220000|2024-12-11 10:33:40|104.15|103.75|104.16|103.76|104.17|103.77|104.15|103.75|6
1733960030000|2024-12-11 23:33:50|109.84|109.44|109.85|109.45|109.85|109.45|109.83|109.43|12
1733913230000|2024-12-11 10:33:50|104.15|103.75|104.14|103.74|104.17|103.77|104.11|103.71|8
1733960040000|2024-12-11 23:34:00|109.84|109.44|109.87|109.47|109.88|109.48|109.84|109.44|5
1733913240000|2024-12-11 10:34:00|104.15|103.75|104.15|103.75|104.15|103.75|104.15|103.75|1
1733960050000|2024-12-11 23:34:10|109.86|109.46|109.86|109.46|109.86|109.46|109.86|109.46|1
1733913250000|2024-12-11 10:34:10|104.13|103.73|104.02|103.62|104.13|103.73|103.97|103.57|10
1733960060000|2024-12-11 23:34:20|109.84|109.44|109.86|109.46|109.86|109.46|109.84|109.44|7
1733913260000|2024-12-11 10:34:20|103.98|103.58|104.07|103.67|104.07|103.67|103.98|103.58|7
1733960070000|2024-12-11 23:34:30|109.87|109.47|109.88|109.48|109.88|109.48|109.87|109.47|2
1733913270000|2024-12-11 10:34:30|104.06|103.66|104.11|103.71|104.12|103.72|104.05|103.65|6
1733960080000|2024-12-11 23:34:40|109.9|109.5|109.89|109.49|109.9|109.5|109.89|109.49|2
1733913280000|2024-12-11 10:34:40|104.12|103.72|104.19|103.79|104.21|103.81|104.12|103.72|9
1733960090000|2024-12-11 23:34:50|109.87|109.47|109.87|109.47|109.88|109.48|109.87|109.47|3
1733913290000|2024-12-11 10:34:50|104.18|103.78|104.11|103.71|104.18|103.78|104.09|103.69|6
1733960100000|2024-12-11 23:35:00|109.85|109.45|109.83|109.43|109.85|109.45|109.83|109.43|12
1733913300000|2024-12-11 10:35:00|104.09|103.69|104.16|103.76|104.17|103.77|104.08|103.68|8
1733960110000|2024-12-11 23:35:10|109.82|109.42|109.8|109.4|109.82|109.42|109.8|109.4|2
1733913310000|2024-12-11 10:35:10|104.17|103.77|104.2|103.8|104.2|103.8|104.16|103.76|6
1733960120000|2024-12-11 23:35:20|109.78|109.38|109.78|109.38|109.79|109.39|109.78|109.38|3
1733913320000|2024-12-11 10:35:20|104.18|103.78|104.16|103.76|104.18|103.78|104.16|103.76|2
1733960130000|2024-12-11 23:35:30|109.75|109.35|109.85|109.45|109.85|109.45|109.75|109.35|6
1733913330000|2024-12-11 10:35:30|104.13|103.73|104.1|103.7|104.13|103.73|104.1|103.7|2
1733960140000|2024-12-11 23:35:40|109.84|109.44|109.83|109.43|109.84|109.44|109.83|109.43|2
1733913350000|2024-12-11 10:35:50|104.17|103.77|104.17|103.77|104.18|103.78|104.16|103.76|6
1733960160000|2024-12-11 23:36:00|109.86|109.46|109.85|109.45|109.87|109.47|109.85|109.45|6
1733913360000|2024-12-11 10:36:00|104.16|103.76|104.1|103.7|104.16|103.76|104.1|103.7|7
1733960170000|2024-12-11 23:36:10|109.86|109.46|109.86|109.46|109.86|109.46|109.86|109.46|1
1733913370000|2024-12-11 10:36:10|104.09|103.69|103.97|103.57|104.09|103.69|103.97|103.57|7
1733960180000|2024-12-11 23:36:20|109.88|109.48|109.88|109.48|109.93|109.53|109.88|109.48|11
1733913380000|2024-12-11 10:36:20|103.95|103.55|103.91|103.51|104|103.6|103.91|103.51|8
1733960190000|2024-12-11 23:36:30|109.87|109.47|109.85|109.45|109.87|109.47|109.85|109.45|4
1733913390000|2024-12-11 10:36:30|103.89|103.49|103.96|103.56|103.96|103.56|103.86|103.46|11
1733960200000|2024-12-11 23:36:40|109.84|109.44|109.84|109.44|109.84|109.44|109.84|109.44|1
1733913400000|2024-12-11 10:36:40|103.97|103.57|104.15|103.75|104.16|103.76|103.97|103.57|16
1733960210000|2024-12-11 23:36:50|109.83|109.43|109.81|109.41|109.83|109.43|109.8|109.4|5
1733913410000|2024-12-11 10:36:50|104.16|103.76|104.08|103.68|104.16|103.76|104.08|103.68|17
1733960220000|2024-12-11 23:37:00|109.8|109.4|109.74|109.34|109.81|109.41|109.74|109.34|8
1733913420000|2024-12-11 10:37:00|104.07|103.67|104.15|103.75|104.16|103.76|104.07|103.67|14
1733960230000|2024-12-11 23:37:10|109.73|109.33|109.72|109.32|109.73|109.33|109.7|109.3|5
1733913430000|2024-12-11 10:37:10|104.17|103.77|104.15|103.75|104.17|103.77|104.12|103.72|9
1733960240000|2024-12-11 23:37:20|109.71|109.31|109.68|109.28|109.71|109.31|109.68|109.28|3
1733913440000|2024-12-11 10:37:20|104.13|103.73|104.06|103.66|104.13|103.73|104.06|103.66|5
1733960250000|2024-12-11 23:37:30|109.7|109.3|109.74|109.34|109.75|109.35|109.7|109.3|14
1733913450000|2024-12-11 10:37:30|104.05|103.65|104.13|103.73|104.13|103.73|104.03|103.63|9
1733960260000|2024-12-11 23:37:40|109.75|109.35|109.7|109.3|109.75|109.35|109.7|109.3|8
1733913460000|2024-12-11 10:37:40|104.15|103.75|104.11|103.71|104.17|103.77|104.1|103.7|8
1733960280000|2024-12-11 23:38:00|109.69|109.29|109.73|109.33|109.73|109.33|109.68|109.28|5
1733913470000|2024-12-11 10:37:50|104.1|103.7|104.08|103.68|104.11|103.71|104.08|103.68|4
1733960300000|2024-12-11 23:38:20|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733913480000|2024-12-11 10:38:00|104.1|103.7|104.11|103.71|104.11|103.71|104.1|103.7|2
1733960310000|2024-12-11 23:38:30|109.75|109.35|109.74|109.34|109.76|109.36|109.72|109.32|14
1733913490000|2024-12-11 10:38:10|104.1|103.7|104.11|103.71|104.16|103.76|104.09|103.69|13
1733960320000|2024-12-11 23:38:40|109.73|109.33|109.69|109.29|109.73|109.33|109.69|109.29|4
1733913500000|2024-12-11 10:38:20|104.09|103.69|104.1|103.7|104.11|103.71|104.08|103.68|8
1733960330000|2024-12-11 23:38:50|109.7|109.3|109.71|109.31|109.71|109.31|109.7|109.3|2
1733913510000|2024-12-11 10:38:30|104.09|103.69|104.09|103.69|104.16|103.76|104.09|103.69|13
1733960340000|2024-12-11 23:39:00|109.7|109.3|109.7|109.3|109.7|109.3|109.69|109.29|5
1733913520000|2024-12-11 10:38:40|104.07|103.67|104.02|103.62|104.09|103.69|104.02|103.62|9
1733960350000|2024-12-11 23:39:10|109.69|109.29|109.69|109.29|109.69|109.29|109.69|109.29|1
1733913530000|2024-12-11 10:38:50|104.03|103.63|104.04|103.64|104.07|103.67|104.03|103.63|10
1733960360000|2024-12-11 23:39:20|109.65|109.25|109.65|109.25|109.65|109.25|109.65|109.25|1
1733913540000|2024-12-11 10:39:00|104.08|103.68|104|103.6|104.08|103.68|104|103.6|8
1733960380000|2024-12-11 23:39:40|109.64|109.24|109.64|109.24|109.64|109.24|109.64|109.24|1
1733913550000|2024-12-11 10:39:10|104.01|103.61|104.05|103.65|104.05|103.65|104.01|103.61|6
1733960410000|2024-12-11 23:40:10|109.61|109.21|109.51|109.11|109.62|109.22|109.5|109.1|16
1733913560000|2024-12-11 10:39:20|104.04|103.64|104.11|103.71|104.11|103.71|104.04|103.64|7
1733960420000|2024-12-11 23:40:20|109.52|109.12|109.48|109.08|109.52|109.12|109.47|109.07|11
1733913570000|2024-12-11 10:39:30|104.1|103.7|104.11|103.71|104.14|103.74|104.1|103.7|6
1733960430000|2024-12-11 23:40:30|109.47|109.07|109.47|109.07|109.48|109.08|109.47|109.07|5
1733913580000|2024-12-11 10:39:40|104.1|103.7|104.06|103.66|104.1|103.7|104.05|103.65|5
1733960440000|2024-12-11 23:40:40|109.48|109.08|109.47|109.07|109.48|109.08|109.47|109.07|8
1733913590000|2024-12-11 10:39:50|104.07|103.67|104.09|103.69|104.11|103.71|104.06|103.66|8
1733960450000|2024-12-11 23:40:50|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|5
1733913600000|2024-12-11 10:40:00|104.07|103.67|104.1|103.7|104.1|103.7|104.05|103.65|5
1733960460000|2024-12-11 23:41:00|109.47|109.07|109.46|109.06|109.47|109.07|109.45|109.05|6
1733913610000|2024-12-11 10:40:10|104.11|103.71|104.15|103.75|104.16|103.76|104.09|103.69|9
1733960470000|2024-12-11 23:41:10|109.45|109.05|109.36|108.96|109.45|109.05|109.36|108.96|7
1733913620000|2024-12-11 10:40:20|104.16|103.76|104.16|103.76|104.17|103.77|104.14|103.74|7
1733960480000|2024-12-11 23:41:20|109.35|108.95|109.33|108.93|109.36|108.96|109.33|108.93|12
1733913630000|2024-12-11 10:40:30|104.17|103.77|104.22|103.82|104.23|103.83|104.17|103.77|6
1733960490000|2024-12-11 23:41:30|109.34|108.94|109.37|108.97|109.37|108.97|109.34|108.94|8
1733913640000|2024-12-11 10:40:40|104.2|103.8|104.09|103.69|104.2|103.8|104.09|103.69|8
1733960500000|2024-12-11 23:41:40|109.38|108.98|109.41|109.01|109.41|109.01|109.38|108.98|4
1733913650000|2024-12-11 10:40:50|104.08|103.68|104.02|103.62|104.08|103.68|104.02|103.62|7
1733960510000|2024-12-11 23:41:50|109.42|109.02|109.43|109.03|109.43|109.03|109.41|109.01|6
1733913660000|2024-12-11 10:41:00|104.04|103.64|104.08|103.68|104.08|103.68|104.04|103.64|4
1733960520000|2024-12-11 23:42:00|109.44|109.04|109.44|109.04|109.45|109.05|109.44|109.04|3
1733913670000|2024-12-11 10:41:10|104.07|103.67|104.02|103.62|104.08|103.68|104.02|103.62|6
1733960530000|2024-12-11 23:42:10|109.43|109.03|109.42|109.02|109.44|109.04|109.42|109.02|8
1733913680000|2024-12-11 10:41:20|104.01|103.61|104.09|103.69|104.09|103.69|104.01|103.61|6
1733960540000|2024-12-11 23:42:20|109.41|109.01|109.42|109.02|109.42|109.02|109.4|109|8
1733913690000|2024-12-11 10:41:30|104.08|103.68|104.07|103.67|104.09|103.69|104.07|103.67|4
1733960550000|2024-12-11 23:42:30|109.43|109.03|109.45|109.05|109.45|109.05|109.43|109.03|5
1733913700000|2024-12-11 10:41:40|104.06|103.66|104.05|103.65|104.07|103.67|104.05|103.65|5
1733960560000|2024-12-11 23:42:40|109.46|109.06|109.48|109.08|109.48|109.08|109.46|109.06|5
1733913710000|2024-12-11 10:41:50|104.06|103.66|103.99|103.59|104.07|103.67|103.99|103.59|5
1733960570000|2024-12-11 23:42:50|109.49|109.09|109.5|109.1|109.51|109.11|109.48|109.08|17
1733913720000|2024-12-11 10:42:00|104.03|103.63|104.09|103.69|104.09|103.69|104.03|103.63|6
1733960580000|2024-12-11 23:43:00|109.49|109.09|109.5|109.1|109.5|109.1|109.48|109.08|10
1733913730000|2024-12-11 10:42:10|104.12|103.72|104.11|103.71|104.17|103.77|104.1|103.7|10
1733960590000|2024-12-11 23:43:10|109.51|109.11|109.55|109.15|109.55|109.15|109.51|109.11|7
1733913740000|2024-12-11 10:42:20|104.12|103.72|104.1|103.7|104.12|103.72|104.1|103.7|5
1733960600000|2024-12-11 23:43:20|109.57|109.17|109.61|109.21|109.61|109.21|109.55|109.15|10
1733913750000|2024-12-11 10:42:30|104.07|103.67|104.14|103.74|104.14|103.74|104.06|103.66|9
1733960620000|2024-12-11 23:43:40|109.62|109.22|109.63|109.23|109.63|109.23|109.62|109.22|4
1733913760000|2024-12-11 10:42:40|104.13|103.73|104.14|103.74|104.14|103.74|104.12|103.72|8
1733960630000|2024-12-11 23:43:50|109.65|109.25|109.67|109.27|109.67|109.27|109.64|109.24|4
1733913770000|2024-12-11 10:42:50|104.13|103.73|104.13|103.73|104.14|103.74|104.11|103.71|9
1733960640000|2024-12-11 23:44:00|109.69|109.29|109.71|109.31|109.71|109.31|109.69|109.29|3
1733913780000|2024-12-11 10:43:00|104.14|103.74|104.13|103.73|104.14|103.74|104.13|103.73|4
1733960650000|2024-12-11 23:44:10|109.68|109.28|109.66|109.26|109.69|109.29|109.66|109.26|7
1733913790000|2024-12-11 10:43:10|104.12|103.72|104.08|103.68|104.12|103.72|104.08|103.68|4
1733960660000|2024-12-11 23:44:20|109.65|109.25|109.65|109.25|109.65|109.25|109.65|109.25|1
1733913800000|2024-12-11 10:43:20|104.1|103.7|104.08|103.68|104.1|103.7|104.08|103.68|3
1733960670000|2024-12-11 23:44:30|109.64|109.24|109.65|109.25|109.65|109.25|109.64|109.24|2
1733913810000|2024-12-11 10:43:30|104.11|103.71|104.1|103.7|104.11|103.71|104.1|103.7|4
1733960680000|2024-12-11 23:44:40|109.64|109.24|109.61|109.21|109.65|109.25|109.61|109.21|5
1733913820000|2024-12-11 10:43:40|104.11|103.71|104.09|103.69|104.11|103.71|104.09|103.69|5
1733960690000|2024-12-11 23:44:50|109.6|109.2|109.6|109.2|109.6|109.2|109.59|109.19|3
1733913830000|2024-12-11 10:43:50|104.1|103.7|104.07|103.67|104.1|103.7|104.07|103.67|8
1733960700000|2024-12-11 23:45:00|109.61|109.21|109.6|109.2|109.64|109.24|109.6|109.2|6
1733913840000|2024-12-11 10:44:00|104.04|103.64|104.07|103.67|104.07|103.67|104.03|103.63|6
1733960710000|2024-12-11 23:45:10|109.58|109.18|109.56|109.16|109.59|109.19|109.56|109.16|10
1733913850000|2024-12-11 10:44:10|104.08|103.68|104.07|103.67|104.1|103.7|104.07|103.67|5
1733960720000|2024-12-11 23:45:20|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|5
1733913860000|2024-12-11 10:44:20|104.06|103.66|103.99|103.59|104.06|103.66|103.99|103.59|3
1733960730000|2024-12-11 23:45:30|109.56|109.16|109.55|109.15|109.56|109.16|109.55|109.15|2
1733913870000|2024-12-11 10:44:30|103.96|103.56|103.97|103.57|103.97|103.57|103.96|103.56|8
1733960740000|2024-12-11 23:45:40|109.54|109.14|109.51|109.11|109.54|109.14|109.51|109.11|3
1733913880000|2024-12-11 10:44:40|104.02|103.62|104.09|103.69|104.09|103.69|104.01|103.61|9
1733960750000|2024-12-11 23:45:50|109.5|109.1|109.52|109.12|109.52|109.12|109.48|109.08|6
1733913890000|2024-12-11 10:44:50|104.1|103.7|104.17|103.77|104.18|103.78|104.1|103.7|8
1733960760000|2024-12-11 23:46:00|109.51|109.11|109.51|109.11|109.52|109.12|109.5|109.1|7
1733913900000|2024-12-11 10:45:00|104.19|103.79|104.27|103.87|104.27|103.87|104.19|103.79|5
1733960770000|2024-12-11 23:46:10|109.52|109.12|109.51|109.11|109.53|109.13|109.49|109.09|6
1733913910000|2024-12-11 10:45:10|104.25|103.85|104.22|103.82|104.27|103.87|104.22|103.82|6
1733960780000|2024-12-11 23:46:20|109.52|109.12|109.55|109.15|109.56|109.16|109.51|109.11|9
1733913920000|2024-12-11 10:45:20|104.17|103.77|104.16|103.76|104.17|103.77|104.16|103.76|2
1733960790000|2024-12-11 23:46:30|109.56|109.16|109.56|109.16|109.56|109.16|109.56|109.16|1
1733913930000|2024-12-11 10:45:30|104.17|103.77|104.17|103.77|104.19|103.79|104.16|103.76|5
1733960800000|2024-12-11 23:46:40|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|3
1733913940000|2024-12-11 10:45:40|104.16|103.76|104.12|103.72|104.16|103.76|104.11|103.71|8
1733960810000|2024-12-11 23:46:50|109.54|109.14|109.5|109.1|109.54|109.14|109.49|109.09|5
1733913950000|2024-12-11 10:45:50|104.14|103.74|104.12|103.72|104.16|103.76|104.11|103.71|7
1733960820000|2024-12-11 23:47:00|109.48|109.08|109.44|109.04|109.48|109.08|109.43|109.03|5
1733913960000|2024-12-11 10:46:00|104.14|103.74|104.13|103.73|104.18|103.78|104.13|103.73|6
1733960830000|2024-12-11 23:47:10|109.43|109.03|109.39|108.99|109.43|109.03|109.38|108.98|7
1733913970000|2024-12-11 10:46:10|104.12|103.72|104.04|103.64|104.12|103.72|104.04|103.64|8
1733960840000|2024-12-11 23:47:20|109.4|109|109.5|109.1|109.5|109.1|109.38|108.98|11
1733913980000|2024-12-11 10:46:20|104.07|103.67|104.06|103.66|104.07|103.67|104.06|103.66|2
1733960850000|2024-12-11 23:47:30|109.51|109.11|109.55|109.15|109.55|109.15|109.5|109.1|9
1733913990000|2024-12-11 10:46:30|104.05|103.65|104.07|103.67|104.08|103.68|104.05|103.65|6
1733960860000|2024-12-11 23:47:40|109.54|109.14|109.58|109.18|109.59|109.19|109.54|109.14|13
1733914000000|2024-12-11 10:46:40|104.04|103.64|103.97|103.57|104.04|103.64|103.97|103.57|5
1733960870000|2024-12-11 23:47:50|109.56|109.16|109.53|109.13|109.57|109.17|109.53|109.13|5
1733914010000|2024-12-11 10:46:50|103.98|103.58|104|103.6|104|103.6|103.98|103.58|5
1733960880000|2024-12-11 23:48:00|109.54|109.14|109.54|109.14|109.54|109.14|109.53|109.13|5
1733914020000|2024-12-11 10:47:00|104.01|103.61|104.07|103.67|104.11|103.71|104.01|103.61|7
1733960890000|2024-12-11 23:48:10|109.53|109.13|109.49|109.09|109.53|109.13|109.49|109.09|5
1733914030000|2024-12-11 10:47:10|104.06|103.66|104.1|103.7|104.1|103.7|104.06|103.66|6
1733960900000|2024-12-11 23:48:20|109.5|109.1|109.49|109.09|109.5|109.1|109.48|109.08|6
1733914040000|2024-12-11 10:47:20|104.11|103.71|104.05|103.65|104.12|103.72|104.05|103.65|9
1733960910000|2024-12-11 23:48:30|109.48|109.08|109.45|109.05|109.49|109.09|109.43|109.03|9
1733914050000|2024-12-11 10:47:30|104.03|103.63|104.06|103.66|104.07|103.67|104.01|103.61|9
1733960920000|2024-12-11 23:48:40|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|5
1733914060000|2024-12-11 10:47:40|104.07|103.67|104.05|103.65|104.07|103.67|104.01|103.61|4
1733960930000|2024-12-11 23:48:50|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|6
1733914070000|2024-12-11 10:47:50|104.04|103.64|104.03|103.63|104.04|103.64|104.03|103.63|2
1733960940000|2024-12-11 23:49:00|109.43|109.03|109.4|109|109.44|109.04|109.4|109|5
1733914080000|2024-12-11 10:48:00|104.05|103.65|104.06|103.66|104.08|103.68|104.05|103.65|6
1733960950000|2024-12-11 23:49:10|109.41|109.01|109.39|108.99|109.41|109.01|109.38|108.98|7
1733914090000|2024-12-11 10:48:10|104.07|103.67|104.05|103.65|104.07|103.67|104.05|103.65|3
1733960960000|2024-12-11 23:49:20|109.4|109|109.41|109.01|109.41|109.01|109.39|108.99|3
1733914100000|2024-12-11 10:48:20|104.04|103.64|104.08|103.68|104.08|103.68|104.03|103.63|5
1733960970000|2024-12-11 23:49:30|109.4|109|109.44|109.04|109.44|109.04|109.4|109|4
1733914110000|2024-12-11 10:48:30|104.06|103.66|104|103.6|104.06|103.66|104|103.6|9
1733960980000|2024-12-11 23:49:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|2
1733914120000|2024-12-11 10:48:40|104.01|103.61|104.07|103.67|104.07|103.67|104|103.6|9
1733960990000|2024-12-11 23:49:50|109.45|109.05|109.49|109.09|109.49|109.09|109.45|109.05|6
1733914130000|2024-12-11 10:48:50|104.06|103.66|104.04|103.64|104.06|103.66|104.04|103.64|5
1733961000000|2024-12-11 23:50:00|109.48|109.08|109.5|109.1|109.5|109.1|109.48|109.08|5
1733914140000|2024-12-11 10:49:00|104.01|103.61|104|103.6|104.02|103.62|104|103.6|4
1733961010000|2024-12-11 23:50:10|109.49|109.09|109.46|109.06|109.49|109.09|109.46|109.06|6
1733914150000|2024-12-11 10:49:10|104.01|103.61|104.04|103.64|104.06|103.66|104.01|103.61|6
1733961020000|2024-12-11 23:50:20|109.47|109.07|109.45|109.05|109.47|109.07|109.44|109.04|6
1733914160000|2024-12-11 10:49:20|104.02|103.62|104.02|103.62|104.02|103.62|104.01|103.61|3
1733961030000|2024-12-11 23:50:30|109.47|109.07|109.44|109.04|109.47|109.07|109.44|109.04|7
1733914170000|2024-12-11 10:49:30|104|103.6|104|103.6|104|103.6|104|103.6|1
1733961040000|2024-12-11 23:50:40|109.45|109.05|109.35|108.95|109.45|109.05|109.35|108.95|10
1733914190000|2024-12-11 10:49:50|104.01|103.61|104.02|103.62|104.02|103.62|104.01|103.61|2
1733961050000|2024-12-11 23:50:50|109.36|108.96|109.35|108.95|109.37|108.97|109.35|108.95|10
1733914200000|2024-12-11 10:50:00|104.04|103.64|104.08|103.68|104.08|103.68|104.04|103.64|7
1733961060000|2024-12-11 23:51:00|109.36|108.96|109.43|109.03|109.43|109.03|109.35|108.95|12
1733914210000|2024-12-11 10:50:10|104.07|103.67|104.25|103.85|104.25|103.85|104.07|103.67|10
1733961070000|2024-12-11 23:51:10|109.42|109.02|109.43|109.03|109.43|109.03|109.42|109.02|6
1733914220000|2024-12-11 10:50:20|104.24|103.84|104.25|103.85|104.25|103.85|104.24|103.84|2
1733961080000|2024-12-11 23:51:20|109.42|109.02|109.37|108.97|109.42|109.02|109.37|108.97|4
1733914230000|2024-12-11 10:50:30|104.28|103.88|104.37|103.97|104.37|103.97|104.27|103.87|5
1733961100000|2024-12-11 23:51:40|109.38|108.98|109.39|108.99|109.4|109|109.38|108.98|6
1733914240000|2024-12-11 10:50:40|104.4|104|104.5|104.1|104.5|104.1|104.39|103.99|10
1733961110000|2024-12-11 23:51:50|109.38|108.98|109.38|108.98|109.39|108.99|109.38|108.98|3
1733914250000|2024-12-11 10:50:50|104.53|104.13|104.55|104.15|104.55|104.15|104.53|104.13|3
1733961120000|2024-12-11 23:52:00|109.37|108.97|109.37|108.97|109.37|108.97|109.37|108.97|1
1733914260000|2024-12-11 10:51:00|104.53|104.13|104.43|104.03|104.53|104.13|104.42|104.02|9
1733961130000|2024-12-11 23:52:10|109.36|108.96|109.33|108.93|109.36|108.96|109.32|108.92|7
1733914270000|2024-12-11 10:51:10|104.42|104.02|104.45|104.05|104.45|104.05|104.41|104.01|7
1733961140000|2024-12-11 23:52:20|109.31|108.91|109.31|108.91|109.31|108.91|109.28|108.88|7
1733914280000|2024-12-11 10:51:20|104.47|104.07|104.51|104.11|104.51|104.11|104.47|104.07|8
1733961150000|2024-12-11 23:52:30|109.32|108.92|109.36|108.96|109.36|108.96|109.32|108.92|10
1733914290000|2024-12-11 10:51:30|104.5|104.1|104.44|104.04|104.5|104.1|104.42|104.02|10
1733961160000|2024-12-11 23:52:40|109.35|108.95|109.34|108.94|109.35|108.95|109.34|108.94|6
1733914300000|2024-12-11 10:51:40|104.46|104.06|104.48|104.08|104.48|104.08|104.45|104.05|5
1733961170000|2024-12-11 23:52:50|109.33|108.93|109.32|108.92|109.34|108.94|109.32|108.92|4
1733914310000|2024-12-11 10:51:50|104.49|104.09|104.48|104.08|104.49|104.09|104.48|104.08|4
1733961180000|2024-12-11 23:53:00|109.33|108.93|109.34|108.94|109.34|108.94|109.33|108.93|2
1733914320000|2024-12-11 10:52:00|104.5|104.1|104.56|104.16|104.56|104.16|104.5|104.1|11
1733961190000|2024-12-11 23:53:10|109.33|108.93|109.3|108.9|109.33|108.93|109.3|108.9|3
1733914330000|2024-12-11 10:52:10|104.57|104.17|104.61|104.21|104.64|104.24|104.56|104.16|9
1733961200000|2024-12-11 23:53:20|109.31|108.91|109.33|108.93|109.33|108.93|109.31|108.91|7
1733914340000|2024-12-11 10:52:20|104.62|104.22|104.58|104.18|104.63|104.23|104.58|104.18|7
1733961210000|2024-12-11 23:53:30|109.34|108.94|109.34|108.94|109.34|108.94|109.34|108.94|1
1733914350000|2024-12-11 10:52:30|104.59|104.19|104.65|104.25|104.66|104.26|104.59|104.19|14
1733961220000|2024-12-11 23:53:40|109.33|108.93|109.35|108.95|109.36|108.96|109.33|108.93|6
1733914360000|2024-12-11 10:52:40|104.64|104.24|104.54|104.14|104.64|104.24|104.54|104.14|10
1733961230000|2024-12-11 23:53:50|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|6
1733914370000|2024-12-11 10:52:50|104.53|104.13|104.38|103.98|104.53|104.13|104.38|103.98|10
1733961240000|2024-12-11 23:54:00|109.31|108.91|109.31|108.91|109.32|108.92|109.3|108.9|4
1733914380000|2024-12-11 10:53:00|104.39|103.99|104.48|104.08|104.48|104.08|104.39|103.99|11
1733961250000|2024-12-11 23:54:10|109.32|108.92|109.32|108.92|109.33|108.93|109.32|108.92|3
1733914390000|2024-12-11 10:53:10|104.49|104.09|104.49|104.09|104.49|104.09|104.48|104.08|3
1733961260000|2024-12-11 23:54:20|109.31|108.91|109.31|108.91|109.32|108.92|109.3|108.9|7
1733914400000|2024-12-11 10:53:20|104.48|104.08|104.52|104.12|104.52|104.12|104.47|104.07|12
1733961270000|2024-12-11 23:54:30|109.32|108.92|109.29|108.89|109.32|108.92|109.28|108.88|10
1733914410000|2024-12-11 10:53:30|104.53|104.13|104.65|104.25|104.65|104.25|104.53|104.13|13
1733961280000|2024-12-11 23:54:40|109.24|108.84|109.24|108.84|109.25|108.85|109.23|108.83|9
1733914420000|2024-12-11 10:53:40|104.66|104.26|104.62|104.22|104.66|104.26|104.61|104.21|10
1733961290000|2024-12-11 23:54:50|109.25|108.85|109.28|108.88|109.28|108.88|109.25|108.85|14
1733914430000|2024-12-11 10:53:50|104.63|104.23|104.66|104.26|104.66|104.26|104.62|104.22|8
1733961300000|2024-12-11 23:55:00|109.29|108.89|109.31|108.91|109.32|108.92|109.29|108.89|9
1733914440000|2024-12-11 10:54:00|104.65|104.25|104.63|104.23|104.67|104.27|104.62|104.22|7
1733961310000|2024-12-11 23:55:10|109.32|108.92|109.41|109.01|109.41|109.01|109.32|108.92|6
1733914450000|2024-12-11 10:54:10|104.62|104.22|104.6|104.2|104.62|104.22|104.57|104.17|13
1733961320000|2024-12-11 23:55:20|109.42|109.02|109.4|109|109.42|109.02|109.35|108.95|12
1733914460000|2024-12-11 10:54:20|104.59|104.19|104.62|104.22|104.62|104.22|104.58|104.18|8
1733961330000|2024-12-11 23:55:30|109.39|108.99|109.44|109.04|109.44|109.04|109.39|108.99|6
1733914470000|2024-12-11 10:54:30|104.61|104.21|104.6|104.2|104.62|104.22|104.59|104.19|7
1733961340000|2024-12-11 23:55:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|4
1733914480000|2024-12-11 10:54:40|104.59|104.19|104.65|104.25|104.66|104.26|104.59|104.19|13
1733961350000|2024-12-11 23:55:50|109.47|109.07|109.49|109.09|109.5|109.1|109.47|109.07|6
1733914490000|2024-12-11 10:54:50|104.64|104.24|104.6|104.2|104.64|104.24|104.6|104.2|4
1733961360000|2024-12-11 23:56:00|109.48|109.08|109.41|109.01|109.48|109.08|109.41|109.01|6
1733914500000|2024-12-11 10:55:00|104.61|104.21|104.62|104.22|104.63|104.23|104.6|104.2|10
1733961370000|2024-12-11 23:56:10|109.4|109|109.39|108.99|109.41|109.01|109.39|108.99|10
1733914510000|2024-12-11 10:55:10|104.63|104.23|104.61|104.21|104.63|104.23|104.59|104.19|11
1733961380000|2024-12-11 23:56:20|109.38|108.98|109.38|108.98|109.39|108.99|109.37|108.97|7
1733914520000|2024-12-11 10:55:20|104.6|104.2|104.61|104.21|104.63|104.23|104.6|104.2|9
1733961390000|2024-12-11 23:56:30|109.39|108.99|109.4|109|109.4|109|109.39|108.99|2
1733914530000|2024-12-11 10:55:30|104.65|104.25|104.7|104.3|104.7|104.3|104.65|104.25|7
1733961400000|2024-12-11 23:56:40|109.41|109.01|109.41|109.01|109.41|109.01|109.41|109.01|1
1733914540000|2024-12-11 10:55:40|104.68|104.28|104.61|104.21|104.68|104.28|104.61|104.21|9
1733961410000|2024-12-11 23:56:50|109.39|108.99|109.38|108.98|109.39|108.99|109.37|108.97|5
1733914550000|2024-12-11 10:55:50|104.62|104.22|104.61|104.21|104.62|104.22|104.6|104.2|6
1733961420000|2024-12-11 23:57:00|109.39|108.99|109.42|109.02|109.42|109.02|109.39|108.99|8
1733914560000|2024-12-11 10:56:00|104.6|104.2|104.62|104.22|104.62|104.22|104.59|104.19|9
1733961430000|2024-12-11 23:57:10|109.41|109.01|109.4|109|109.42|109.02|109.4|109|6
1733914570000|2024-12-11 10:56:10|104.61|104.21|104.61|104.21|104.61|104.21|104.59|104.19|5
1733961450000|2024-12-11 23:57:30|109.39|108.99|109.38|108.98|109.4|109|109.38|108.98|3
1733914580000|2024-12-11 10:56:20|104.6|104.2|104.73|104.33|104.73|104.33|104.6|104.2|6
1733961460000|2024-12-11 23:57:40|109.39|108.99|109.4|109|109.4|109|109.37|108.97|7
1733914590000|2024-12-11 10:56:30|104.72|104.32|104.8|104.4|104.83|104.43|104.72|104.32|9
1733961470000|2024-12-11 23:57:50|109.39|108.99|109.4|109|109.4|109|109.39|108.99|4
1733914600000|2024-12-11 10:56:40|104.81|104.41|104.92|104.52|104.92|104.52|104.81|104.41|9
1733961480000|2024-12-11 23:58:00|109.39|108.99|109.32|108.92|109.39|108.99|109.32|108.92|6
1733914610000|2024-12-11 10:56:50|104.93|104.53|104.7|104.3|104.93|104.53|104.7|104.3|8
1733961490000|2024-12-11 23:58:10|109.33|108.93|109.33|108.93|109.33|108.93|109.33|108.93|1
1733914620000|2024-12-11 10:57:00|104.67|104.27|104.67|104.27|104.67|104.27|104.64|104.24|7
1733961500000|2024-12-11 23:58:20|109.32|108.92|109.32|108.92|109.33|108.93|109.31|108.91|5
1733914630000|2024-12-11 10:57:10|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|4
1733961510000|2024-12-11 23:58:30|109.31|108.91|109.3|108.9|109.31|108.91|109.3|108.9|2
1733914640000|2024-12-11 10:57:20|104.68|104.28|104.71|104.31|104.71|104.31|104.66|104.26|6
1733961520000|2024-12-11 23:58:40|109.31|108.91|109.35|108.95|109.35|108.95|109.31|108.91|5
1733914650000|2024-12-11 10:57:30|104.7|104.3|104.69|104.29|104.7|104.3|104.67|104.27|5
1733961530000|2024-12-11 23:58:50|109.34|108.94|109.32|108.92|109.34|108.94|109.32|108.92|4
1733914660000|2024-12-11 10:57:40|104.7|104.3|104.69|104.29|104.7|104.3|104.68|104.28|4
1733961540000|2024-12-11 23:59:00|109.31|108.91|109.32|108.92|109.32|108.92|109.31|108.91|2
1733914670000|2024-12-11 10:57:50|104.71|104.31|104.7|104.3|104.71|104.31|104.7|104.3|4
1733961550000|2024-12-11 23:59:10|109.31|108.91|109.25|108.85|109.31|108.91|109.25|108.85|11
1733914680000|2024-12-11 10:58:00|104.73|104.33|104.74|104.34|104.74|104.34|104.71|104.31|4
1733961560000|2024-12-11 23:59:20|109.26|108.86|109.25|108.85|109.26|108.86|109.25|108.85|6
1733914690000|2024-12-11 10:58:10|104.76|104.36|104.69|104.29|104.76|104.36|104.67|104.27|7
1733961570000|2024-12-11 23:59:30|109.24|108.84|109.25|108.85|109.25|108.85|109.23|108.83|4
1733914700000|2024-12-11 10:58:20|104.68|104.28|104.7|104.3|104.7|104.3|104.66|104.26|8
1733961580000|2024-12-11 23:59:40|109.24|108.84|109.26|108.86|109.26|108.86|109.24|108.84|6
1733914710000|2024-12-11 10:58:30|104.69|104.29|104.68|104.28|104.69|104.29|104.67|104.27|4
1733961590000|2024-12-11 23:59:50|109.27|108.87|109.27|108.87|109.29|108.89|109.26|108.86|7
1733914720000|2024-12-11 10:58:40|104.67|104.27|104.67|104.27|104.68|104.28|104.67|104.27|13
1733914730000|2024-12-11 10:58:50|104.68|104.28|104.76|104.36|104.76|104.36|104.67|104.27|7
1733914740000|2024-12-11 10:59:00|104.77|104.37|104.77|104.37|104.78|104.38|104.76|104.36|9
1733914750000|2024-12-11 10:59:10|104.78|104.38|104.79|104.39|104.79|104.39|104.78|104.38|8
1733914760000|2024-12-11 10:59:20|104.8|104.4|104.81|104.41|104.81|104.41|104.8|104.4|2
1733914770000|2024-12-11 10:59:30|104.82|104.42|104.81|104.41|104.82|104.42|104.81|104.41|4
1733914780000|2024-12-11 10:59:40|104.82|104.42|104.81|104.41|104.86|104.46|104.81|104.41|10
1733914790000|2024-12-11 10:59:50|104.82|104.42|104.81|104.41|104.82|104.42|104.81|104.41|2
1733914800000|2024-12-11 11:00:00|104.8|104.4|104.77|104.37|104.81|104.41|104.76|104.36|6
1733914810000|2024-12-11 11:00:10|104.79|104.39|104.79|104.39|104.81|104.41|104.78|104.38|8
1733914820000|2024-12-11 11:00:20|104.78|104.38|104.79|104.39|104.79|104.39|104.74|104.34|7
1733914830000|2024-12-11 11:00:30|104.8|104.4|104.72|104.32|104.8|104.4|104.71|104.31|9
1733914840000|2024-12-11 11:00:40|104.71|104.31|104.67|104.27|104.71|104.31|104.66|104.26|9
1733914860000|2024-12-11 11:01:00|104.69|104.29|104.69|104.29|104.7|104.3|104.69|104.29|3
1733914870000|2024-12-11 11:01:10|104.7|104.3|104.57|104.17|104.7|104.3|104.52|104.12|9
1733914880000|2024-12-11 11:01:20|104.56|104.16|104.56|104.16|104.58|104.18|104.52|104.12|10
1733914890000|2024-12-11 11:01:30|104.57|104.17|104.57|104.17|104.57|104.17|104.57|104.17|1
1733914900000|2024-12-11 11:01:40|104.52|104.12|104.51|104.11|104.53|104.13|104.5|104.1|8
1733914910000|2024-12-11 11:01:50|104.52|104.12|104.52|104.12|104.53|104.13|104.51|104.11|5
1733914920000|2024-12-11 11:02:00|104.51|104.11|104.57|104.17|104.58|104.18|104.51|104.11|6
1733914930000|2024-12-11 11:02:10|104.58|104.18|104.59|104.19|104.6|104.2|104.58|104.18|5
1733914940000|2024-12-11 11:02:20|104.58|104.18|104.52|104.12|104.58|104.18|104.52|104.12|4
1733914950000|2024-12-11 11:02:30|104.51|104.11|104.5|104.1|104.52|104.12|104.49|104.09|7
1733914960000|2024-12-11 11:02:40|104.49|104.09|104.49|104.09|104.5|104.1|104.49|104.09|3
1733914970000|2024-12-11 11:02:50|104.48|104.08|104.52|104.12|104.52|104.12|104.48|104.08|3
1733914980000|2024-12-11 11:03:00|104.51|104.11|104.53|104.13|104.53|104.13|104.51|104.11|5
1733914990000|2024-12-11 11:03:10|104.54|104.14|104.6|104.2|104.61|104.21|104.53|104.13|14
1733915000000|2024-12-11 11:03:20|104.61|104.21|104.77|104.37|104.78|104.38|104.61|104.21|13
1733915010000|2024-12-11 11:03:30|104.78|104.38|104.89|104.49|104.9|104.5|104.77|104.37|22
1733915020000|2024-12-11 11:03:40|104.86|104.46|104.89|104.49|104.89|104.49|104.86|104.46|4
1733915030000|2024-12-11 11:03:50|104.88|104.48|104.92|104.52|104.92|104.52|104.88|104.48|5
1733915040000|2024-12-11 11:04:00|104.93|104.53|104.97|104.57|104.99|104.59|104.93|104.53|10
1733915050000|2024-12-11 11:04:10|104.98|104.58|104.92|104.52|104.98|104.58|104.92|104.52|6
1733915060000|2024-12-11 11:04:20|104.91|104.51|104.89|104.49|104.91|104.51|104.88|104.48|10
1733915070000|2024-12-11 11:04:30|104.9|104.5|104.98|104.58|104.98|104.58|104.89|104.49|12
1733915080000|2024-12-11 11:04:40|104.96|104.56|104.93|104.53|104.98|104.58|104.92|104.52|11
1733915090000|2024-12-11 11:04:50|104.91|104.51|104.92|104.52|104.92|104.52|104.91|104.51|2
1733915100000|2024-12-11 11:05:00|104.94|104.54|104.94|104.54|104.97|104.57|104.92|104.52|12
1733915110000|2024-12-11 11:05:10|104.93|104.53|104.99|104.59|104.99|104.59|104.93|104.53|7
1733915120000|2024-12-11 11:05:20|104.98|104.58|104.98|104.58|104.99|104.59|104.96|104.56|10
1733915130000|2024-12-11 11:05:30|104.99|104.59|105.21|104.81|105.22|104.82|104.99|104.59|12
1733915140000|2024-12-11 11:05:40|105.2|104.8|105.15|104.75|105.2|104.8|105.1|104.7|13
1733915150000|2024-12-11 11:05:50|105.16|104.76|105.13|104.73|105.2|104.8|105.12|104.72|9
1733915160000|2024-12-11 11:06:00|105.11|104.71|105.01|104.61|105.11|104.71|105|104.6|16
1733915170000|2024-12-11 11:06:10|105|104.6|104.92|104.52|105.01|104.61|104.91|104.51|12
1733915180000|2024-12-11 11:06:20|104.93|104.53|105.01|104.61|105.02|104.62|104.93|104.53|12
1733915190000|2024-12-11 11:06:30|105.02|104.62|105.03|104.63|105.03|104.63|105.02|104.62|2
1733915200000|2024-12-11 11:06:40|105.04|104.64|105.03|104.63|105.04|104.64|105.01|104.61|8
1733915210000|2024-12-11 11:06:50|105.02|104.62|105.03|104.63|105.03|104.63|104.96|104.56|15
1733915220000|2024-12-11 11:07:00|105.02|104.62|105.01|104.61|105.02|104.62|105.01|104.61|4
1733915230000|2024-12-11 11:07:10|104.99|104.59|105.1|104.7|105.11|104.71|104.99|104.59|8
1733915240000|2024-12-11 11:07:20|105.09|104.69|105.13|104.73|105.13|104.73|105.08|104.68|6
1733915250000|2024-12-11 11:07:30|105.12|104.72|105.19|104.79|105.19|104.79|105.12|104.72|3
1733915260000|2024-12-11 11:07:40|105.2|104.8|105.13|104.73|105.22|104.82|105.13|104.73|9
1733915270000|2024-12-11 11:07:50|105.12|104.72|105.02|104.62|105.12|104.72|105.01|104.61|10
1733915280000|2024-12-11 11:08:00|105|104.6|104.9|104.5|105|104.6|104.88|104.48|8
1733915290000|2024-12-11 11:08:10|104.91|104.51|104.98|104.58|105|104.6|104.91|104.51|17
1733915300000|2024-12-11 11:08:20|104.97|104.57|104.91|104.51|104.97|104.57|104.9|104.5|6
1733915310000|2024-12-11 11:08:30|104.9|104.5|104.89|104.49|104.99|104.59|104.89|104.49|9
1733915320000|2024-12-11 11:08:40|104.88|104.48|104.87|104.47|104.89|104.49|104.86|104.46|6
1733915330000|2024-12-11 11:08:50|104.86|104.46|104.77|104.37|104.87|104.47|104.76|104.36|10
1733915340000|2024-12-11 11:09:00|104.78|104.38|104.89|104.49|104.91|104.51|104.78|104.38|10
1733915350000|2024-12-11 11:09:10|104.91|104.51|104.93|104.53|104.94|104.54|104.91|104.51|4
1733915360000|2024-12-11 11:09:20|104.94|104.54|104.88|104.48|104.95|104.55|104.87|104.47|15
1733915370000|2024-12-11 11:09:30|104.89|104.49|104.88|104.48|104.89|104.49|104.88|104.48|4
1733915380000|2024-12-11 11:09:40|104.9|104.5|104.93|104.53|104.94|104.54|104.9|104.5|9
1733915390000|2024-12-11 11:09:50|104.94|104.54|104.94|104.54|104.94|104.54|104.93|104.53|5
1733915400000|2024-12-11 11:10:00|104.95|104.55|104.95|104.55|104.96|104.56|104.93|104.53|10
1733915410000|2024-12-11 11:10:10|104.94|104.54|104.94|104.54|104.94|104.54|104.93|104.53|5
1733915420000|2024-12-11 11:10:20|104.95|104.55|104.95|104.55|104.98|104.58|104.93|104.53|9
1733915430000|2024-12-11 11:10:30|104.94|104.54|104.98|104.58|104.99|104.59|104.94|104.54|10
1733915440000|2024-12-11 11:10:40|104.97|104.57|104.9|104.5|104.97|104.57|104.9|104.5|14
1733915450000|2024-12-11 11:10:50|104.91|104.51|104.92|104.52|104.93|104.53|104.9|104.5|4
1733915460000|2024-12-11 11:11:00|104.93|104.53|104.96|104.56|105|104.6|104.93|104.53|14
1733915470000|2024-12-11 11:11:10|104.95|104.55|104.92|104.52|104.95|104.55|104.92|104.52|3
1733915480000|2024-12-11 11:11:20|104.91|104.51|104.99|104.59|104.99|104.59|104.91|104.51|6
1733915490000|2024-12-11 11:11:30|104.98|104.58|104.97|104.57|104.98|104.58|104.95|104.55|6
1733915500000|2024-12-11 11:11:40|104.96|104.56|104.94|104.54|104.97|104.57|104.94|104.54|4
1733915510000|2024-12-11 11:11:50|104.96|104.56|105.01|104.61|105.01|104.61|104.96|104.56|11
1733915520000|2024-12-11 11:12:00|105|104.6|105.03|104.63|105.05|104.65|105|104.6|7
1733915530000|2024-12-11 11:12:10|105.02|104.62|104.97|104.57|105.02|104.62|104.97|104.57|4
1733915540000|2024-12-11 11:12:20|104.98|104.58|104.97|104.57|105.02|104.62|104.96|104.56|11
1733915550000|2024-12-11 11:12:30|104.98|104.58|104.96|104.56|104.98|104.58|104.95|104.55|4
1733915560000|2024-12-11 11:12:40|104.95|104.55|104.97|104.57|104.97|104.57|104.95|104.55|8
1733915570000|2024-12-11 11:12:50|104.96|104.56|104.98|104.58|104.98|104.58|104.96|104.56|3
1733915580000|2024-12-11 11:13:00|104.99|104.59|105.01|104.61|105.02|104.62|104.99|104.59|6
1733915590000|2024-12-11 11:13:10|105|104.6|104.99|104.59|105.01|104.61|104.99|104.59|4
1733915600000|2024-12-11 11:13:20|104.98|104.58|104.96|104.56|104.98|104.58|104.96|104.56|4
1733915610000|2024-12-11 11:13:30|104.97|104.57|104.97|104.57|105.01|104.61|104.97|104.57|6
1733915620000|2024-12-11 11:13:40|104.96|104.56|104.96|104.56|104.96|104.56|104.93|104.53|7
1733915630000|2024-12-11 11:13:50|104.97|104.57|104.92|104.52|104.97|104.57|104.91|104.51|4
1733915640000|2024-12-11 11:14:00|104.91|104.51|104.96|104.56|104.96|104.56|104.91|104.51|8
1733915650000|2024-12-11 11:14:10|105.01|104.61|104.98|104.58|105.01|104.61|104.98|104.58|4
1733915660000|2024-12-11 11:14:20|104.97|104.57|105|104.6|105|104.6|104.97|104.57|5
1733915670000|2024-12-11 11:14:30|105.01|104.61|104.99|104.59|105.01|104.61|104.99|104.59|3
1733915680000|2024-12-11 11:14:40|105.01|104.61|104.99|104.59|105.01|104.61|104.99|104.59|4
1733915690000|2024-12-11 11:14:50|105|104.6|105.08|104.68|105.09|104.69|104.99|104.59|6
1733915700000|2024-12-11 11:15:00|105.07|104.67|105.11|104.71|105.17|104.77|105.07|104.67|8
1733915710000|2024-12-11 11:15:10|105.1|104.7|105.15|104.75|105.15|104.75|105.1|104.7|11
1733915720000|2024-12-11 11:15:20|105.17|104.77|105.26|104.86|105.27|104.87|105.17|104.77|8
1733915730000|2024-12-11 11:15:30|105.25|104.85|105.3|104.9|105.35|104.95|105.25|104.85|11
1733915740000|2024-12-11 11:15:40|105.31|104.91|105.32|104.92|105.34|104.94|105.31|104.91|4
1733915750000|2024-12-11 11:15:50|105.33|104.93|105.32|104.92|105.33|104.93|105.32|104.92|2
1733915760000|2024-12-11 11:16:00|105.31|104.91|105.27|104.87|105.31|104.91|105.26|104.86|8
1733915770000|2024-12-11 11:16:10|105.26|104.86|105.21|104.81|105.27|104.87|105.21|104.81|9
1733915780000|2024-12-11 11:16:20|105.22|104.82|105.27|104.87|105.28|104.88|105.21|104.81|8
1733915790000|2024-12-11 11:16:30|105.3|104.9|105.39|104.99|105.39|104.99|105.3|104.9|7
1733915800000|2024-12-11 11:16:40|105.4|105|105.48|105.08|105.48|105.08|105.4|105|4
1733915810000|2024-12-11 11:16:50|105.47|105.07|105.46|105.06|105.47|105.07|105.46|105.06|2
1733915820000|2024-12-11 11:17:00|105.47|105.07|105.6|105.2|105.6|105.2|105.47|105.07|9
1733915830000|2024-12-11 11:17:10|105.62|105.22|105.71|105.31|105.71|105.31|105.62|105.22|9
1733915840000|2024-12-11 11:17:20|105.68|105.28|105.77|105.37|105.77|105.37|105.66|105.26|8
1733915850000|2024-12-11 11:17:30|105.79|105.39|105.76|105.36|105.79|105.39|105.7|105.3|7
1733915860000|2024-12-11 11:17:40|105.78|105.38|105.95|105.55|105.95|105.55|105.78|105.38|10
1733915870000|2024-12-11 11:17:50|105.89|105.49|105.85|105.45|105.89|105.49|105.85|105.45|4
1733915880000|2024-12-11 11:18:00|105.84|105.44|105.67|105.27|105.84|105.44|105.65|105.25|11
1733915890000|2024-12-11 11:18:10|105.66|105.26|105.67|105.27|105.72|105.32|105.66|105.26|10
1733915900000|2024-12-11 11:18:20|105.65|105.25|105.58|105.18|105.65|105.25|105.57|105.17|9
1733915910000|2024-12-11 11:18:30|105.53|105.13|105.62|105.22|105.62|105.22|105.5|105.1|8
1733915920000|2024-12-11 11:18:40|105.57|105.17|105.53|105.13|105.57|105.17|105.51|105.11|17
1733915930000|2024-12-11 11:18:50|105.54|105.14|105.57|105.17|105.59|105.19|105.54|105.14|4
1733915940000|2024-12-11 11:19:00|105.54|105.14|105.55|105.15|105.56|105.16|105.52|105.12|7
1733915950000|2024-12-11 11:19:10|105.56|105.16|105.65|105.25|105.66|105.26|105.55|105.15|8
1733915960000|2024-12-11 11:19:20|105.64|105.24|105.65|105.25|105.69|105.29|105.64|105.24|9
1733915970000|2024-12-11 11:19:30|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|3
1733915980000|2024-12-11 11:19:40|105.69|105.29|105.57|105.17|105.69|105.29|105.56|105.16|6
1733915990000|2024-12-11 11:19:50|105.58|105.18|105.55|105.15|105.59|105.19|105.55|105.15|7
1733916000000|2024-12-11 11:20:00|105.53|105.13|105.46|105.06|105.53|105.13|105.41|105.01|13
1733916010000|2024-12-11 11:20:10|105.47|105.07|105.53|105.13|105.55|105.15|105.47|105.07|9
1733916020000|2024-12-11 11:20:20|105.5|105.1|105.51|105.11|105.52|105.12|105.49|105.09|5
1733916030000|2024-12-11 11:20:30|105.49|105.09|105.51|105.11|105.58|105.18|105.49|105.09|8
1733916040000|2024-12-11 11:20:40|105.52|105.12|105.47|105.07|105.57|105.17|105.47|105.07|11
1733916050000|2024-12-11 11:20:50|105.51|105.11|105.5|105.1|105.51|105.11|105.5|105.1|8
1733916060000|2024-12-11 11:21:00|105.49|105.09|105.53|105.13|105.53|105.13|105.49|105.09|11
1733916070000|2024-12-11 11:21:10|105.52|105.12|105.49|105.09|105.52|105.12|105.49|105.09|15
1733916080000|2024-12-11 11:21:20|105.5|105.1|105.52|105.12|105.53|105.13|105.49|105.09|10
1733916090000|2024-12-11 11:21:30|105.51|105.11|105.5|105.1|105.51|105.11|105.5|105.1|4
1733916100000|2024-12-11 11:21:40|105.49|105.09|105.49|105.09|105.49|105.09|105.49|105.09|1
1733916110000|2024-12-11 11:21:50|105.47|105.07|105.5|105.1|105.5|105.1|105.47|105.07|11
1733916120000|2024-12-11 11:22:00|105.51|105.11|105.46|105.06|105.52|105.12|105.38|104.98|12
1733916130000|2024-12-11 11:22:10|105.45|105.05|105.45|105.05|105.46|105.06|105.44|105.04|4
1733916140000|2024-12-11 11:22:20|105.46|105.06|105.42|105.02|105.46|105.06|105.42|105.02|8
1733916150000|2024-12-11 11:22:30|105.39|104.99|105.22|104.82|105.39|104.99|105.18|104.78|6
1733916160000|2024-12-11 11:22:40|105.23|104.83|105.21|104.81|105.23|104.83|105.2|104.8|5
1733916170000|2024-12-11 11:22:50|105.19|104.79|105.17|104.77|105.19|104.79|105.16|104.76|7
1733916180000|2024-12-11 11:23:00|105.16|104.76|105.18|104.78|105.24|104.84|105.15|104.75|18
1733916190000|2024-12-11 11:23:10|105.19|104.79|105.18|104.78|105.21|104.81|105.18|104.78|12
1733916200000|2024-12-11 11:23:20|105.17|104.77|105.13|104.73|105.17|104.77|105.12|104.72|10
1733916210000|2024-12-11 11:23:30|105.16|104.76|105.11|104.71|105.19|104.79|105.11|104.71|9
1733916220000|2024-12-11 11:23:40|105.12|104.72|105.19|104.79|105.2|104.8|105.11|104.71|16
1733916230000|2024-12-11 11:23:50|105.18|104.78|105.23|104.83|105.26|104.86|105.16|104.76|18
1733916240000|2024-12-11 11:24:00|105.22|104.82|105.31|104.91|105.31|104.91|105.21|104.81|23
1733916250000|2024-12-11 11:24:10|105.33|104.93|105.32|104.92|105.37|104.97|105.31|104.91|12
1733916260000|2024-12-11 11:24:20|105.34|104.94|105.36|104.96|105.36|104.96|105.31|104.91|10
1733916270000|2024-12-11 11:24:30|105.35|104.95|105.31|104.91|105.35|104.95|105.31|104.91|4
1733916280000|2024-12-11 11:24:40|105.29|104.89|105.2|104.8|105.29|104.89|105.2|104.8|13
1733916290000|2024-12-11 11:24:50|105.21|104.81|105.26|104.86|105.26|104.86|105.2|104.8|9
1733916300000|2024-12-11 11:25:00|105.25|104.85|105.29|104.89|105.29|104.89|105.25|104.85|17
1733916310000|2024-12-11 11:25:10|105.33|104.93|105.29|104.89|105.38|104.98|105.29|104.89|17
1733916320000|2024-12-11 11:25:20|105.3|104.9|105.31|104.91|105.33|104.93|105.29|104.89|15
1733916330000|2024-12-11 11:25:30|105.32|104.92|105.29|104.89|105.32|104.92|105.28|104.88|7
1733916340000|2024-12-11 11:25:40|105.28|104.88|105.23|104.83|105.29|104.89|105.22|104.82|5
1733916350000|2024-12-11 11:25:50|105.22|104.82|105.23|104.83|105.23|104.83|105.22|104.82|10
1733916360000|2024-12-11 11:26:00|105.22|104.82|105.37|104.97|105.37|104.97|105.22|104.82|14
1733916370000|2024-12-11 11:26:10|105.36|104.96|105.34|104.94|105.43|105.03|105.33|104.93|19
1733916380000|2024-12-11 11:26:20|105.28|104.88|105.41|105.01|105.42|105.02|105.28|104.88|21
1733916390000|2024-12-11 11:26:30|105.4|105|105.36|104.96|105.42|105.02|105.36|104.96|10
1733916400000|2024-12-11 11:26:40|105.37|104.97|105.41|105.01|105.42|105.02|105.37|104.97|16
1733916410000|2024-12-11 11:26:50|105.42|105.02|105.38|104.98|105.42|105.02|105.38|104.98|7
1733916420000|2024-12-11 11:27:00|105.39|104.99|105.4|105|105.43|105.03|105.39|104.99|14
1733916430000|2024-12-11 11:27:10|105.38|104.98|105.38|104.98|105.38|104.98|105.38|104.98|1
1733916440000|2024-12-11 11:27:20|105.36|104.96|105.39|104.99|105.4|105|105.36|104.96|13
1733916450000|2024-12-11 11:27:30|105.4|105|105.41|105.01|105.41|105.01|105.4|105|16
1733916460000|2024-12-11 11:27:40|105.42|105.02|105.4|105|105.42|105.02|105.4|105|4
1733916470000|2024-12-11 11:27:50|105.41|105.01|105.47|105.07|105.47|105.07|105.41|105.01|12
1733916480000|2024-12-11 11:28:00|105.48|105.08|105.47|105.07|105.49|105.09|105.47|105.07|18
1733916490000|2024-12-11 11:28:10|105.48|105.08|105.54|105.14|105.54|105.14|105.47|105.07|15
1733916500000|2024-12-11 11:28:20|105.53|105.13|105.53|105.13|105.57|105.17|105.5|105.1|12
1733916510000|2024-12-11 11:28:30|105.54|105.14|105.49|105.09|105.54|105.14|105.49|105.09|7
1733916520000|2024-12-11 11:28:40|105.48|105.08|105.48|105.08|105.49|105.09|105.48|105.08|5
1733916530000|2024-12-11 11:28:50|105.5|105.1|105.53|105.13|105.54|105.14|105.5|105.1|6
1733916540000|2024-12-11 11:29:00|105.57|105.17|105.59|105.19|105.59|105.19|105.57|105.17|3
1733916550000|2024-12-11 11:29:10|105.58|105.18|105.56|105.16|105.59|105.19|105.5|105.1|15
1733916560000|2024-12-11 11:29:20|105.55|105.15|105.56|105.16|105.56|105.16|105.55|105.15|8
1733916570000|2024-12-11 11:29:30|105.52|105.12|105.64|105.24|105.65|105.25|105.52|105.12|15
1733916580000|2024-12-11 11:29:40|105.66|105.26|105.65|105.25|105.68|105.28|105.63|105.23|16
1733916590000|2024-12-11 11:29:50|105.66|105.26|105.65|105.25|105.66|105.26|105.62|105.22|11
1733916600000|2024-12-11 11:30:00|105.64|105.24|105.54|105.14|105.67|105.27|105.53|105.13|20
1733916610000|2024-12-11 11:30:10|105.53|105.13|105.59|105.19|105.59|105.19|105.51|105.11|14
1733916620000|2024-12-11 11:30:20|105.57|105.17|105.57|105.17|105.59|105.19|105.5|105.1|18
1733916630000|2024-12-11 11:30:30|105.6|105.2|105.63|105.23|105.63|105.23|105.58|105.18|12
1733916640000|2024-12-11 11:30:40|105.62|105.22|105.67|105.27|105.68|105.28|105.62|105.22|10
1733916650000|2024-12-11 11:30:50|105.68|105.28|105.63|105.23|105.68|105.28|105.63|105.23|11
1733916660000|2024-12-11 11:31:00|105.64|105.24|105.61|105.21|105.67|105.27|105.61|105.21|12
1733916670000|2024-12-11 11:31:10|105.6|105.2|105.7|105.3|105.73|105.33|105.59|105.19|13
1733916680000|2024-12-11 11:31:20|105.73|105.33|105.68|105.28|105.73|105.33|105.66|105.26|14
1733916690000|2024-12-11 11:31:30|105.67|105.27|105.7|105.3|105.71|105.31|105.67|105.27|8
1733916700000|2024-12-11 11:31:40|105.69|105.29|105.67|105.27|105.69|105.29|105.67|105.27|9
1733916710000|2024-12-11 11:31:50|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|5
1733916720000|2024-12-11 11:32:00|105.76|105.36|105.75|105.35|105.79|105.39|105.69|105.29|14
1733916730000|2024-12-11 11:32:10|105.76|105.36|105.79|105.39|105.79|105.39|105.76|105.36|3
1733916740000|2024-12-11 11:32:20|105.81|105.41|105.81|105.41|105.87|105.47|105.81|105.41|8
1733916750000|2024-12-11 11:32:30|105.75|105.35|105.71|105.31|105.75|105.35|105.69|105.29|13
1733916760000|2024-12-11 11:32:40|105.73|105.33|105.79|105.39|105.81|105.41|105.73|105.33|5
1733916770000|2024-12-11 11:32:50|105.78|105.38|105.78|105.38|105.78|105.38|105.77|105.37|7
1733916780000|2024-12-11 11:33:00|105.77|105.37|105.83|105.43|105.85|105.45|105.77|105.37|12
1733916790000|2024-12-11 11:33:10|105.85|105.45|105.8|105.4|105.88|105.48|105.8|105.4|11
1733916800000|2024-12-11 11:33:20|105.79|105.39|105.73|105.33|105.8|105.4|105.72|105.32|18
1733916810000|2024-12-11 11:33:30|105.72|105.32|105.76|105.36|105.77|105.37|105.72|105.32|14
1733916820000|2024-12-11 11:33:40|105.75|105.35|105.78|105.38|105.78|105.38|105.7|105.3|19
1733916830000|2024-12-11 11:33:50|105.79|105.39|105.84|105.44|105.85|105.45|105.79|105.39|7
1733916840000|2024-12-11 11:34:00|105.85|105.45|105.82|105.42|105.85|105.45|105.8|105.4|9
1733916850000|2024-12-11 11:34:10|105.83|105.43|105.84|105.44|105.85|105.45|105.83|105.43|8
1733916860000|2024-12-11 11:34:20|105.83|105.43|105.8|105.4|105.83|105.43|105.8|105.4|4
1733916870000|2024-12-11 11:34:30|105.78|105.38|105.77|105.37|105.79|105.39|105.76|105.36|8
1733916880000|2024-12-11 11:34:40|105.76|105.36|105.78|105.38|105.79|105.39|105.76|105.36|14
1733916890000|2024-12-11 11:34:50|105.79|105.39|105.77|105.37|105.79|105.39|105.7|105.3|11
1733916900000|2024-12-11 11:35:00|105.76|105.36|105.8|105.4|105.82|105.42|105.76|105.36|5
1733916910000|2024-12-11 11:35:10|105.81|105.41|105.86|105.46|105.87|105.47|105.81|105.41|9
1733916920000|2024-12-11 11:35:20|105.85|105.45|105.81|105.41|105.85|105.45|105.81|105.41|4
1733916930000|2024-12-11 11:35:30|105.8|105.4|105.85|105.45|105.85|105.45|105.8|105.4|13
1733916940000|2024-12-11 11:35:40|105.9|105.5|105.92|105.52|105.92|105.52|105.88|105.48|7
1733916950000|2024-12-11 11:35:50|105.91|105.51|105.95|105.55|105.95|105.55|105.91|105.51|9
1733916960000|2024-12-11 11:36:00|105.92|105.52|105.88|105.48|105.93|105.53|105.87|105.47|10
1733916970000|2024-12-11 11:36:10|105.9|105.5|105.89|105.49|105.9|105.5|105.89|105.49|2
1733916980000|2024-12-11 11:36:20|105.87|105.47|105.88|105.48|105.88|105.48|105.87|105.47|2
1733916990000|2024-12-11 11:36:30|105.86|105.46|105.92|105.52|105.93|105.53|105.86|105.46|6
1733917000000|2024-12-11 11:36:40|105.93|105.53|106.04|105.64|106.04|105.64|105.93|105.53|8
1733917010000|2024-12-11 11:36:50|106.02|105.62|106.03|105.63|106.03|105.63|106|105.6|8
1733917020000|2024-12-11 11:37:00|106.04|105.64|106.07|105.67|106.12|105.72|106.04|105.64|7
1733917030000|2024-12-11 11:37:10|106.08|105.68|106.01|105.61|106.1|105.7|106.01|105.61|10
1733917040000|2024-12-11 11:37:20|106.02|105.62|106.07|105.67|106.07|105.67|106.02|105.62|8
1733917050000|2024-12-11 11:37:30|106.08|105.68|106.11|105.71|106.12|105.72|106.07|105.67|9
1733917060000|2024-12-11 11:37:40|106.1|105.7|106.13|105.73|106.13|105.73|106.08|105.68|8
1733917070000|2024-12-11 11:37:50|106.14|105.74|106.14|105.74|106.14|105.74|106.14|105.74|1
1733917080000|2024-12-11 11:38:00|106.12|105.72|106.12|105.72|106.16|105.76|106.11|105.71|8
1733917090000|2024-12-11 11:38:10|106.07|105.67|105.82|105.42|106.07|105.67|105.82|105.42|12
1733917100000|2024-12-11 11:38:20|105.79|105.39|105.78|105.38|105.79|105.39|105.72|105.32|16
1733917110000|2024-12-11 11:38:30|105.77|105.37|105.78|105.38|105.79|105.39|105.71|105.31|15
1733917120000|2024-12-11 11:38:40|105.77|105.37|105.64|105.24|105.78|105.38|105.59|105.19|12
1733917130000|2024-12-11 11:38:50|105.65|105.25|105.71|105.31|105.74|105.34|105.64|105.24|11
1733917140000|2024-12-11 11:39:00|105.72|105.32|105.78|105.38|105.78|105.38|105.71|105.31|16
1733917150000|2024-12-11 11:39:10|105.79|105.39|105.74|105.34|105.83|105.43|105.73|105.33|14
1733917160000|2024-12-11 11:39:20|105.76|105.36|105.81|105.41|105.82|105.42|105.76|105.36|7
1733917170000|2024-12-11 11:39:30|105.79|105.39|105.77|105.37|105.8|105.4|105.77|105.37|14
1733917180000|2024-12-11 11:39:40|105.74|105.34|105.61|105.21|105.74|105.34|105.61|105.21|10
1733917190000|2024-12-11 11:39:50|105.62|105.22|105.56|105.16|105.63|105.23|105.56|105.16|12
1733917200000|2024-12-11 11:40:00|105.54|105.14|105.46|105.06|105.54|105.14|105.46|105.06|8
1733917210000|2024-12-11 11:40:10|105.47|105.07|105.5|105.1|105.5|105.1|105.42|105.02|10
1733917220000|2024-12-11 11:40:20|105.51|105.11|105.5|105.1|105.53|105.13|105.45|105.05|14
1733917230000|2024-12-11 11:40:30|105.51|105.11|105.48|105.08|105.51|105.11|105.48|105.08|11
1733917240000|2024-12-11 11:40:40|105.46|105.06|105.47|105.07|105.49|105.09|105.44|105.04|9
1733917250000|2024-12-11 11:40:50|105.46|105.06|105.33|104.93|105.46|105.06|105.33|104.93|14
1733917260000|2024-12-11 11:41:00|105.31|104.91|105.37|104.97|105.37|104.97|105.31|104.91|8
1733917270000|2024-12-11 11:41:10|105.38|104.98|105.42|105.02|105.42|105.02|105.36|104.96|9
1733917280000|2024-12-11 11:41:20|105.39|104.99|105.47|105.07|105.47|105.07|105.39|104.99|9
1733917290000|2024-12-11 11:41:30|105.48|105.08|105.49|105.09|105.49|105.09|105.46|105.06|9
1733917300000|2024-12-11 11:41:40|105.48|105.08|105.43|105.03|105.48|105.08|105.43|105.03|5
1733917310000|2024-12-11 11:41:50|105.4|105|105.41|105.01|105.43|105.03|105.4|105|10
1733917320000|2024-12-11 11:42:00|105.4|105|105.39|104.99|105.4|105|105.37|104.97|8
1733917330000|2024-12-11 11:42:10|105.38|104.98|105.33|104.93|105.38|104.98|105.32|104.92|7
1733917340000|2024-12-11 11:42:20|105.31|104.91|105.26|104.86|105.31|104.91|105.25|104.85|5
1733917350000|2024-12-11 11:42:30|105.27|104.87|105.36|104.96|105.36|104.96|105.27|104.87|5
1733917360000|2024-12-11 11:42:40|105.34|104.94|105.34|104.94|105.34|104.94|105.32|104.92|5
1733917370000|2024-12-11 11:42:50|105.32|104.92|105.36|104.96|105.36|104.96|105.32|104.92|6
1733917380000|2024-12-11 11:43:00|105.35|104.95|105.27|104.87|105.35|104.95|105.27|104.87|7
1733917390000|2024-12-11 11:43:10|105.28|104.88|105.27|104.87|105.3|104.9|105.27|104.87|5
1733917400000|2024-12-11 11:43:20|105.26|104.86|105.26|104.86|105.26|104.86|105.26|104.86|1
1733917410000|2024-12-11 11:43:30|105.24|104.84|105.2|104.8|105.24|104.84|105.2|104.8|3
1733917420000|2024-12-11 11:43:40|105.19|104.79|105.25|104.85|105.26|104.86|105.19|104.79|10
1733917430000|2024-12-11 11:43:50|105.26|104.86|105.26|104.86|105.28|104.88|105.26|104.86|7
1733917440000|2024-12-11 11:44:00|105.25|104.85|105.22|104.82|105.26|104.86|105.19|104.79|10
1733917450000|2024-12-11 11:44:10|105.2|104.8|105.2|104.8|105.2|104.8|105.2|104.8|1
1733917460000|2024-12-11 11:44:20|105.21|104.81|105.24|104.84|105.25|104.85|105.2|104.8|6
1733917470000|2024-12-11 11:44:30|105.21|104.81|105.19|104.79|105.21|104.81|105.19|104.79|5
1733917480000|2024-12-11 11:44:40|105.22|104.82|105.19|104.79|105.23|104.83|105.18|104.78|8
1733917490000|2024-12-11 11:44:50|105.22|104.82|105.21|104.81|105.24|104.84|105.21|104.81|4
1733917500000|2024-12-11 11:45:00|105.2|104.8|105.2|104.8|105.25|104.85|105.2|104.8|7
1733917510000|2024-12-11 11:45:10|105.23|104.83|105.31|104.91|105.33|104.93|105.23|104.83|10
1733917520000|2024-12-11 11:45:20|105.29|104.89|105.35|104.95|105.35|104.95|105.29|104.89|6
1733917530000|2024-12-11 11:45:30|105.36|104.96|105.35|104.95|105.39|104.99|105.35|104.95|6
1733917540000|2024-12-11 11:45:40|105.34|104.94|105.34|104.94|105.39|104.99|105.34|104.94|5
1733917550000|2024-12-11 11:45:50|105.3|104.9|105.3|104.9|105.3|104.9|105.28|104.88|6
1733917560000|2024-12-11 11:46:00|105.29|104.89|105.23|104.83|105.31|104.91|105.23|104.83|8
1733917570000|2024-12-11 11:46:10|105.22|104.82|105.35|104.95|105.35|104.95|105.21|104.81|10
1733917580000|2024-12-11 11:46:20|105.33|104.93|105.21|104.81|105.33|104.93|105.21|104.81|6
1733917590000|2024-12-11 11:46:30|105.22|104.82|105.17|104.77|105.22|104.82|105.17|104.77|7
1733917600000|2024-12-11 11:46:40|105.16|104.76|105.08|104.68|105.17|104.77|105.08|104.68|4
1733917610000|2024-12-11 11:46:50|105.07|104.67|105.06|104.66|105.09|104.69|105.06|104.66|6
1733917620000|2024-12-11 11:47:00|105.05|104.65|105.06|104.66|105.06|104.66|104.96|104.56|13
1733917630000|2024-12-11 11:47:10|105.05|104.65|104.99|104.59|105.06|104.66|104.99|104.59|5
1733917640000|2024-12-11 11:47:20|105|104.6|105|104.6|105.01|104.61|105|104.6|3
1733917650000|2024-12-11 11:47:30|104.99|104.59|104.99|104.59|105|104.6|104.98|104.58|6
1733917660000|2024-12-11 11:47:40|104.98|104.58|105.01|104.61|105.03|104.63|104.98|104.58|7
1733917670000|2024-12-11 11:47:50|104.99|104.59|104.88|104.48|105|104.6|104.88|104.48|9
1733917680000|2024-12-11 11:48:00|104.87|104.47|104.87|104.47|104.89|104.49|104.86|104.46|10
1733917690000|2024-12-11 11:48:10|104.88|104.48|104.82|104.42|104.89|104.49|104.82|104.42|8
1733917700000|2024-12-11 11:48:20|104.76|104.36|104.7|104.3|104.76|104.36|104.7|104.3|8
1733917710000|2024-12-11 11:48:30|104.69|104.29|104.75|104.35|104.75|104.35|104.69|104.29|5
1733917720000|2024-12-11 11:48:40|104.78|104.38|104.78|104.38|104.81|104.41|104.76|104.36|10
1733917730000|2024-12-11 11:48:50|104.79|104.39|104.8|104.4|104.8|104.4|104.79|104.39|2
1733917740000|2024-12-11 11:49:00|104.79|104.39|104.72|104.32|104.79|104.39|104.7|104.3|11
1733917750000|2024-12-11 11:49:10|104.73|104.33|104.72|104.32|104.74|104.34|104.72|104.32|6
1733917760000|2024-12-11 11:49:20|104.74|104.34|104.68|104.28|104.74|104.34|104.67|104.27|11
1733917770000|2024-12-11 11:49:30|104.61|104.21|104.57|104.17|104.61|104.21|104.57|104.17|6
1733917780000|2024-12-11 11:49:40|104.55|104.15|104.52|104.12|104.56|104.16|104.52|104.12|8
1733917790000|2024-12-11 11:49:50|104.48|104.08|104.47|104.07|104.48|104.08|104.46|104.06|3
1733917800000|2024-12-11 11:50:00|104.48|104.08|104.61|104.21|104.62|104.22|104.48|104.08|10
1733917810000|2024-12-11 11:50:10|104.62|104.22|104.69|104.29|104.77|104.37|104.62|104.22|17
1733917820000|2024-12-11 11:50:20|104.68|104.28|104.65|104.25|104.68|104.28|104.65|104.25|12
1733917830000|2024-12-11 11:50:30|104.64|104.24|104.64|104.24|104.65|104.25|104.62|104.22|9
1733917840000|2024-12-11 11:50:40|104.63|104.23|104.62|104.22|104.66|104.26|104.62|104.22|7
1733917850000|2024-12-11 11:50:50|104.6|104.2|104.74|104.34|104.74|104.34|104.6|104.2|17
1733917860000|2024-12-11 11:51:00|104.75|104.35|104.77|104.37|104.78|104.38|104.69|104.29|12
1733917870000|2024-12-11 11:51:10|104.78|104.38|104.87|104.47|104.87|104.47|104.78|104.38|10
1733917880000|2024-12-11 11:51:20|104.85|104.45|104.81|104.41|104.86|104.46|104.8|104.4|8
1733917890000|2024-12-11 11:51:30|104.8|104.4|104.77|104.37|104.81|104.41|104.77|104.37|6
1733917900000|2024-12-11 11:51:40|104.76|104.36|104.64|104.24|104.77|104.37|104.64|104.24|12
1733917910000|2024-12-11 11:51:50|104.65|104.25|104.66|104.26|104.68|104.28|104.65|104.25|7
1733917920000|2024-12-11 11:52:00|104.63|104.23|104.69|104.29|104.69|104.29|104.6|104.2|11
1733917930000|2024-12-11 11:52:10|104.68|104.28|104.66|104.26|104.69|104.29|104.66|104.26|7
1733917940000|2024-12-11 11:52:20|104.65|104.25|104.69|104.29|104.69|104.29|104.65|104.25|6
1733917950000|2024-12-11 11:52:30|104.68|104.28|104.69|104.29|104.69|104.29|104.68|104.28|2
1733917960000|2024-12-11 11:52:40|104.68|104.28|104.65|104.25|104.68|104.28|104.61|104.21|11
1733917970000|2024-12-11 11:52:50|104.62|104.22|104.61|104.21|104.64|104.24|104.6|104.2|8
1733917980000|2024-12-11 11:53:00|104.6|104.2|104.67|104.27|104.67|104.27|104.6|104.2|10
1733917990000|2024-12-11 11:53:10|104.68|104.28|104.6|104.2|104.69|104.29|104.6|104.2|9
1733918000000|2024-12-11 11:53:20|104.61|104.21|104.65|104.25|104.65|104.25|104.6|104.2|10
1733918010000|2024-12-11 11:53:30|104.67|104.27|104.64|104.24|104.67|104.27|104.63|104.23|5
1733918020000|2024-12-11 11:53:40|104.65|104.25|104.95|104.55|104.95|104.55|104.62|104.22|10
1733918030000|2024-12-11 11:53:50|104.94|104.54|104.82|104.42|104.94|104.54|104.82|104.42|7
1733918040000|2024-12-11 11:54:00|104.87|104.47|104.9|104.5|104.9|104.5|104.87|104.47|4
1733918050000|2024-12-11 11:54:10|104.88|104.48|104.89|104.49|104.94|104.54|104.87|104.47|10
1733918060000|2024-12-11 11:54:20|104.88|104.48|104.89|104.49|104.89|104.49|104.88|104.48|4
1733918070000|2024-12-11 11:54:30|104.88|104.48|104.9|104.5|104.9|104.5|104.88|104.48|5
1733918080000|2024-12-11 11:54:40|104.89|104.49|104.9|104.5|104.9|104.5|104.89|104.49|2
1733918090000|2024-12-11 11:54:50|104.89|104.49|104.83|104.43|104.89|104.49|104.83|104.43|5
1733918100000|2024-12-11 11:55:00|104.82|104.42|104.8|104.4|104.82|104.42|104.8|104.4|3
1733918110000|2024-12-11 11:55:10|104.82|104.42|104.9|104.5|104.9|104.5|104.82|104.42|4
1733918120000|2024-12-11 11:55:20|104.88|104.48|104.89|104.49|104.89|104.49|104.86|104.46|5
1733918130000|2024-12-11 11:55:30|104.88|104.48|104.88|104.48|104.89|104.49|104.8|104.4|9
1733918140000|2024-12-11 11:55:40|104.89|104.49|104.89|104.49|104.9|104.5|104.88|104.48|5
1733918150000|2024-12-11 11:55:50|104.87|104.47|104.83|104.43|104.87|104.47|104.83|104.43|3
1733918160000|2024-12-11 11:56:00|104.82|104.42|104.89|104.49|104.9|104.5|104.8|104.4|9
1733918170000|2024-12-11 11:56:10|104.95|104.55|105.02|104.62|105.03|104.63|104.95|104.55|9
1733918180000|2024-12-11 11:56:20|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|2
1733918190000|2024-12-11 11:56:30|105.05|104.65|105.11|104.71|105.11|104.71|105.04|104.64|4
1733918200000|2024-12-11 11:56:40|105.1|104.7|105.1|104.7|105.1|104.7|105.1|104.7|1
1733918210000|2024-12-11 11:56:50|105.09|104.69|105.02|104.62|105.1|104.7|105.02|104.62|6
1733918220000|2024-12-11 11:57:00|105.03|104.63|105.02|104.62|105.03|104.63|105.02|104.62|4
1733918230000|2024-12-11 11:57:10|104.99|104.59|105.03|104.63|105.04|104.64|104.99|104.59|9
1733918240000|2024-12-11 11:57:20|105.04|104.64|105.02|104.62|105.04|104.64|105.02|104.62|3
1733918250000|2024-12-11 11:57:30|105.03|104.63|105.07|104.67|105.07|104.67|105.03|104.63|3
1733918260000|2024-12-11 11:57:40|105.08|104.68|105.09|104.69|105.09|104.69|105.08|104.68|2
1733918270000|2024-12-11 11:57:50|105.1|104.7|105.13|104.73|105.13|104.73|105.09|104.69|3
1733918280000|2024-12-11 11:58:00|105.11|104.71|105.11|104.71|105.11|104.71|105.09|104.69|6
1733918290000|2024-12-11 11:58:10|105.1|104.7|105.08|104.68|105.1|104.7|105.08|104.68|5
1733918300000|2024-12-11 11:58:20|105.1|104.7|105.11|104.71|105.11|104.71|105.09|104.69|4
1733918310000|2024-12-11 11:58:30|105.1|104.7|105.12|104.72|105.12|104.72|105.08|104.68|6
1733918320000|2024-12-11 11:58:40|105.1|104.7|105.11|104.71|105.11|104.71|105.1|104.7|2
1733918330000|2024-12-11 11:58:50|105.12|104.72|105.07|104.67|105.12|104.72|105.07|104.67|7
1733918340000|2024-12-11 11:59:00|105.02|104.62|104.99|104.59|105.03|104.63|104.99|104.59|10
1733918350000|2024-12-11 11:59:10|104.98|104.58|105.01|104.61|105.04|104.64|104.98|104.58|8
1733918360000|2024-12-11 11:59:20|105|104.6|105.04|104.64|105.04|104.64|105|104.6|5
1733918370000|2024-12-11 11:59:30|105.07|104.67|105.1|104.7|105.1|104.7|105.06|104.66|6
1733918380000|2024-12-11 11:59:40|105.11|104.71|105.1|104.7|105.11|104.71|105.1|104.7|2
1733918400000|2024-12-11 12:00:00|105.09|104.69|105.08|104.68|105.09|104.69|105.08|104.68|2
1733918410000|2024-12-11 12:00:10|105.06|104.66|105.13|104.73|105.14|104.74|105.04|104.64|15
1733918420000|2024-12-11 12:00:20|105.14|104.74|105.19|104.79|105.21|104.81|105.13|104.73|13
1733918430000|2024-12-11 12:00:30|105.21|104.81|105.3|104.9|105.3|104.9|105.21|104.81|9
1733918440000|2024-12-11 12:00:40|105.32|104.92|105.39|104.99|105.39|104.99|105.32|104.92|5
1733918450000|2024-12-11 12:00:50|105.4|105|105.4|105|105.4|105|105.32|104.92|9
1733918460000|2024-12-11 12:01:00|105.43|105.03|105.43|105.03|105.44|105.04|105.43|105.03|3
1733918470000|2024-12-11 12:01:10|105.44|105.04|105.42|105.02|105.48|105.08|105.36|104.96|8
1733918480000|2024-12-11 12:01:20|105.4|105|105.42|105.02|105.43|105.03|105.38|104.98|6
1733918490000|2024-12-11 12:01:30|105.4|105|105.55|105.15|105.56|105.16|105.4|105|11
1733918500000|2024-12-11 12:01:40|105.56|105.16|105.53|105.13|105.58|105.18|105.53|105.13|7
1733918510000|2024-12-11 12:01:50|105.54|105.14|105.63|105.23|105.63|105.23|105.54|105.14|8
1733918520000|2024-12-11 12:02:00|105.66|105.26|105.65|105.25|105.69|105.29|105.65|105.25|7
1733918530000|2024-12-11 12:02:10|105.6|105.2|105.51|105.11|105.61|105.21|105.48|105.08|10
1733918540000|2024-12-11 12:02:20|105.5|105.1|105.49|105.09|105.5|105.1|105.48|105.08|12
1733918550000|2024-12-11 12:02:30|105.51|105.11|105.57|105.17|105.57|105.17|105.51|105.11|10
1733918560000|2024-12-11 12:02:40|105.58|105.18|105.68|105.28|105.7|105.3|105.58|105.18|10
1733918570000|2024-12-11 12:02:50|105.69|105.29|105.61|105.21|105.69|105.29|105.6|105.2|7
1733918580000|2024-12-11 12:03:00|105.62|105.22|105.61|105.21|105.63|105.23|105.58|105.18|9
1733918590000|2024-12-11 12:03:10|105.6|105.2|105.54|105.14|105.6|105.2|105.5|105.1|11
1733918600000|2024-12-11 12:03:20|105.55|105.15|105.57|105.17|105.6|105.2|105.54|105.14|10
1733918610000|2024-12-11 12:03:30|105.59|105.19|105.48|105.08|105.59|105.19|105.48|105.08|5
1733918620000|2024-12-11 12:03:40|105.5|105.1|105.56|105.16|105.57|105.17|105.5|105.1|12
1733918630000|2024-12-11 12:03:50|105.57|105.17|105.66|105.26|105.66|105.26|105.56|105.16|10
1733918640000|2024-12-11 12:04:00|105.67|105.27|105.76|105.36|105.76|105.36|105.67|105.27|7
1733918650000|2024-12-11 12:04:10|105.73|105.33|105.71|105.31|105.74|105.34|105.7|105.3|7
1733918660000|2024-12-11 12:04:20|105.69|105.29|105.7|105.3|105.7|105.3|105.68|105.28|6
1733918670000|2024-12-11 12:04:30|105.71|105.31|105.83|105.43|105.83|105.43|105.71|105.31|11
1733918680000|2024-12-11 12:04:40|105.84|105.44|105.85|105.45|105.87|105.47|105.84|105.44|3
1733918690000|2024-12-11 12:04:50|105.84|105.44|105.83|105.43|105.84|105.44|105.83|105.43|2
1733918700000|2024-12-11 12:05:00|105.84|105.44|105.83|105.43|105.84|105.44|105.79|105.39|11
1733918710000|2024-12-11 12:05:10|105.82|105.42|105.92|105.52|105.92|105.52|105.82|105.42|10
1733918720000|2024-12-11 12:05:20|105.91|105.51|105.86|105.46|105.91|105.51|105.85|105.45|8
1733918730000|2024-12-11 12:05:30|105.85|105.45|105.85|105.45|105.86|105.46|105.84|105.44|7
1733918740000|2024-12-11 12:05:40|105.86|105.46|105.81|105.41|105.86|105.46|105.81|105.41|4
1733918750000|2024-12-11 12:05:50|105.79|105.39|105.71|105.31|105.79|105.39|105.71|105.31|5
1733918760000|2024-12-11 12:06:00|105.74|105.34|105.76|105.36|105.77|105.37|105.72|105.32|16
1733918770000|2024-12-11 12:06:10|105.77|105.37|105.81|105.41|105.82|105.42|105.76|105.36|11
1733918780000|2024-12-11 12:06:20|105.82|105.42|105.78|105.38|105.82|105.42|105.78|105.38|4
1733918790000|2024-12-11 12:06:30|105.75|105.35|105.77|105.37|105.77|105.37|105.75|105.35|6
1733918800000|2024-12-11 12:06:40|105.76|105.36|105.83|105.43|105.83|105.43|105.76|105.36|9
1733918810000|2024-12-11 12:06:50|105.81|105.41|105.88|105.48|105.88|105.48|105.79|105.39|7
1733918820000|2024-12-11 12:07:00|105.87|105.47|105.83|105.43|105.87|105.47|105.78|105.38|13
1733918830000|2024-12-11 12:07:10|105.84|105.44|105.86|105.46|105.87|105.47|105.82|105.42|9
1733918840000|2024-12-11 12:07:20|105.81|105.41|105.79|105.39|105.81|105.41|105.79|105.39|7
1733918850000|2024-12-11 12:07:30|105.8|105.4|105.8|105.4|105.8|105.4|105.8|105.4|1
1733918860000|2024-12-11 12:07:40|105.79|105.39|105.74|105.34|105.79|105.39|105.74|105.34|3
1733918870000|2024-12-11 12:07:50|105.71|105.31|105.71|105.31|105.71|105.31|105.71|105.31|1
1733918880000|2024-12-11 12:08:00|105.72|105.32|105.65|105.25|105.72|105.32|105.65|105.25|6
1733918890000|2024-12-11 12:08:10|105.64|105.24|105.58|105.18|105.66|105.26|105.53|105.13|17
1733918900000|2024-12-11 12:08:20|105.57|105.17|105.57|105.17|105.58|105.18|105.56|105.16|9
1733918910000|2024-12-11 12:08:30|105.58|105.18|105.64|105.24|105.65|105.25|105.57|105.17|8
1733918920000|2024-12-11 12:08:40|105.63|105.23|105.61|105.21|105.64|105.24|105.61|105.21|4
1733918940000|2024-12-11 12:09:00|105.62|105.22|105.7|105.3|105.7|105.3|105.62|105.22|4
1733918950000|2024-12-11 12:09:10|105.68|105.28|105.66|105.26|105.69|105.29|105.66|105.26|5
1733918960000|2024-12-11 12:09:20|105.67|105.27|105.66|105.26|105.67|105.27|105.66|105.26|2
1733918970000|2024-12-11 12:09:30|105.67|105.27|105.69|105.29|105.69|105.29|105.67|105.27|3
1733918980000|2024-12-11 12:09:40|105.7|105.3|105.78|105.38|105.78|105.38|105.7|105.3|8
1733918990000|2024-12-11 12:09:50|105.77|105.37|105.8|105.4|105.82|105.42|105.77|105.37|8
1733919000000|2024-12-11 12:10:00|105.81|105.41|105.87|105.47|105.87|105.47|105.8|105.4|13
1733919010000|2024-12-11 12:10:10|105.86|105.46|105.89|105.49|105.89|105.49|105.86|105.46|6
1733919020000|2024-12-11 12:10:20|105.91|105.51|106.03|105.63|106.03|105.63|105.91|105.51|10
1733919030000|2024-12-11 12:10:30|106.02|105.62|105.96|105.56|106.02|105.62|105.96|105.56|7
1733919040000|2024-12-11 12:10:40|105.93|105.53|105.75|105.35|105.97|105.57|105.73|105.33|12
1733919050000|2024-12-11 12:10:50|105.76|105.36|105.72|105.32|105.79|105.39|105.7|105.3|9
1733919060000|2024-12-11 12:11:00|105.73|105.33|105.78|105.38|105.79|105.39|105.73|105.33|7
1733919070000|2024-12-11 12:11:10|105.77|105.37|105.78|105.38|105.78|105.38|105.72|105.32|6
1733919080000|2024-12-11 12:11:20|105.77|105.37|105.76|105.36|105.77|105.37|105.76|105.36|2
1733919090000|2024-12-11 12:11:30|105.69|105.29|105.75|105.35|105.75|105.35|105.69|105.29|6
1733919100000|2024-12-11 12:11:40|105.76|105.36|105.74|105.34|105.76|105.36|105.74|105.34|3
1733919110000|2024-12-11 12:11:50|105.73|105.33|105.68|105.28|105.73|105.33|105.68|105.28|6
1733919120000|2024-12-11 12:12:00|105.64|105.24|105.44|105.04|105.64|105.24|105.44|105.04|5
1733919130000|2024-12-11 12:12:10|105.43|105.03|105.5|105.1|105.51|105.11|105.43|105.03|7
1733919140000|2024-12-11 12:12:20|105.49|105.09|105.52|105.12|105.56|105.16|105.49|105.09|10
1733919150000|2024-12-11 12:12:30|105.51|105.11|105.52|105.12|105.54|105.14|105.51|105.11|15
1733919160000|2024-12-11 12:12:40|105.53|105.13|105.41|105.01|105.53|105.13|105.38|104.98|11
1733919170000|2024-12-11 12:12:50|105.4|105|105.36|104.96|105.42|105.02|105.36|104.96|9
1733919180000|2024-12-11 12:13:00|105.35|104.95|105.4|105|105.4|105|105.29|104.89|12
1733919190000|2024-12-11 12:13:10|105.39|104.99|105.46|105.06|105.47|105.07|105.39|104.99|8
1733919200000|2024-12-11 12:13:20|105.45|105.05|105.48|105.08|105.48|105.08|105.45|105.05|3
1733919210000|2024-12-11 12:13:30|105.47|105.07|105.47|105.07|105.47|105.07|105.45|105.05|4
1733919220000|2024-12-11 12:13:40|105.48|105.08|105.46|105.06|105.48|105.08|105.46|105.06|5
1733919230000|2024-12-11 12:13:50|105.44|105.04|105.43|105.03|105.44|105.04|105.41|105.01|6
1733919240000|2024-12-11 12:14:00|105.45|105.05|105.52|105.12|105.52|105.12|105.45|105.05|10
1733919250000|2024-12-11 12:14:10|105.54|105.14|105.49|105.09|105.55|105.15|105.49|105.09|10
1733919260000|2024-12-11 12:14:20|105.5|105.1|105.52|105.12|105.58|105.18|105.5|105.1|12
1733919270000|2024-12-11 12:14:30|105.51|105.11|105.43|105.03|105.52|105.12|105.43|105.03|10
1733919280000|2024-12-11 12:14:40|105.42|105.02|105.43|105.03|105.46|105.06|105.42|105.02|5
1733919290000|2024-12-11 12:14:50|105.44|105.04|105.41|105.01|105.44|105.04|105.41|105.01|5
1733919300000|2024-12-11 12:15:00|105.42|105.02|105.49|105.09|105.51|105.11|105.42|105.02|7
1733919310000|2024-12-11 12:15:10|105.5|105.1|105.4|105|105.52|105.12|105.39|104.99|20
1733919320000|2024-12-11 12:15:20|105.36|104.96|105.32|104.92|105.36|104.96|105.28|104.88|12
1733919330000|2024-12-11 12:15:30|105.31|104.91|105.3|104.9|105.33|104.93|105.27|104.87|10
1733919340000|2024-12-11 12:15:40|105.31|104.91|105.23|104.83|105.32|104.92|105.2|104.8|19
1733919350000|2024-12-11 12:15:50|105.22|104.82|105.21|104.81|105.23|104.83|105.21|104.81|3
1733919360000|2024-12-11 12:16:00|105.22|104.82|105.19|104.79|105.24|104.84|105.19|104.79|13
1733919370000|2024-12-11 12:16:10|105.08|104.68|105.04|104.64|105.13|104.73|105.02|104.62|15
1733919380000|2024-12-11 12:16:20|105.03|104.63|105.06|104.66|105.11|104.71|105.03|104.63|16
1733919390000|2024-12-11 12:16:30|105.04|104.64|105|104.6|105.04|104.64|105|104.6|8
1733919400000|2024-12-11 12:16:40|105.01|104.61|105.14|104.74|105.14|104.74|105.01|104.61|17
1733919410000|2024-12-11 12:16:50|105.15|104.75|105.33|104.93|105.33|104.93|105.15|104.75|13
1733919420000|2024-12-11 12:17:00|105.32|104.92|105.25|104.85|105.32|104.92|105.23|104.83|11
1733919430000|2024-12-11 12:17:10|105.26|104.86|105.28|104.88|105.32|104.92|105.23|104.83|19
1733919440000|2024-12-11 12:17:20|105.29|104.89|105.36|104.96|105.39|104.99|105.28|104.88|14
1733919450000|2024-12-11 12:17:30|105.35|104.95|105.43|105.03|105.43|105.03|105.34|104.94|12
1733919460000|2024-12-11 12:17:40|105.44|105.04|105.51|105.11|105.51|105.11|105.44|105.04|11
1733919470000|2024-12-11 12:17:50|105.5|105.1|105.5|105.1|105.51|105.11|105.42|105.02|9
1733919480000|2024-12-11 12:18:00|105.47|105.07|105.56|105.16|105.57|105.17|105.46|105.06|13
1733919490000|2024-12-11 12:18:10|105.58|105.18|105.46|105.06|105.61|105.21|105.44|105.04|13
1733919500000|2024-12-11 12:18:20|105.45|105.05|105.47|105.07|105.48|105.08|105.41|105.01|13
1733919510000|2024-12-11 12:18:30|105.44|105.04|105.51|105.11|105.53|105.13|105.44|105.04|12
1733919520000|2024-12-11 12:18:40|105.53|105.13|105.55|105.15|105.55|105.15|105.52|105.12|9
1733919530000|2024-12-11 12:18:50|105.52|105.12|105.51|105.11|105.53|105.13|105.46|105.06|11
1733919540000|2024-12-11 12:19:00|105.52|105.12|105.45|105.05|105.55|105.15|105.45|105.05|15
1733919550000|2024-12-11 12:19:10|105.46|105.06|105.41|105.01|105.47|105.07|105.41|105.01|6
1733919560000|2024-12-11 12:19:20|105.42|105.02|105.43|105.03|105.43|105.03|105.41|105.01|8
1733919570000|2024-12-11 12:19:30|105.42|105.02|105.43|105.03|105.43|105.03|105.41|105.01|6
1733919580000|2024-12-11 12:19:40|105.42|105.02|105.55|105.15|105.55|105.15|105.42|105.02|8
1733919590000|2024-12-11 12:19:50|105.54|105.14|105.5|105.1|105.54|105.14|105.5|105.1|4
1733919600000|2024-12-11 12:20:00|105.49|105.09|105.45|105.05|105.49|105.09|105.4|105|11
1733919610000|2024-12-11 12:20:10|105.44|105.04|105.52|105.12|105.52|105.12|105.43|105.03|12
1733919620000|2024-12-11 12:20:20|105.53|105.13|105.58|105.18|105.6|105.2|105.53|105.13|12
1733919630000|2024-12-11 12:20:30|105.57|105.17|105.54|105.14|105.58|105.18|105.53|105.13|11
1733919640000|2024-12-11 12:20:40|105.55|105.15|105.6|105.2|105.62|105.22|105.54|105.14|13
1733919650000|2024-12-11 12:20:50|105.61|105.21|105.63|105.23|105.63|105.23|105.61|105.21|5
1733919660000|2024-12-11 12:21:00|105.64|105.24|105.68|105.28|105.71|105.31|105.64|105.24|16
1733919670000|2024-12-11 12:21:10|105.67|105.27|105.61|105.21|105.67|105.27|105.6|105.2|11
1733919680000|2024-12-11 12:21:20|105.6|105.2|105.57|105.17|105.62|105.22|105.55|105.15|13
1733919690000|2024-12-11 12:21:30|105.56|105.16|105.53|105.13|105.56|105.16|105.53|105.13|11
1733919700000|2024-12-11 12:21:40|105.54|105.14|105.55|105.15|105.56|105.16|105.52|105.12|11
1733919710000|2024-12-11 12:21:50|105.63|105.23|105.67|105.27|105.67|105.27|105.61|105.21|23
1733919720000|2024-12-11 12:22:00|105.64|105.24|105.69|105.29|105.7|105.3|105.64|105.24|13
1733919730000|2024-12-11 12:22:10|105.7|105.3|105.66|105.26|105.72|105.32|105.66|105.26|9
1733919740000|2024-12-11 12:22:20|105.65|105.25|105.7|105.3|105.72|105.32|105.65|105.25|12
1733919750000|2024-12-11 12:22:30|105.69|105.29|105.65|105.25|105.69|105.29|105.65|105.25|7
1733919760000|2024-12-11 12:22:40|105.66|105.26|105.64|105.24|105.67|105.27|105.64|105.24|5
1733919770000|2024-12-11 12:22:50|105.62|105.22|105.51|105.11|105.63|105.23|105.48|105.08|14
1733919780000|2024-12-11 12:23:00|105.52|105.12|105.56|105.16|105.59|105.19|105.52|105.12|17
1733919790000|2024-12-11 12:23:10|105.57|105.17|105.55|105.15|105.62|105.22|105.51|105.11|17
1733919800000|2024-12-11 12:23:20|105.56|105.16|105.57|105.17|105.57|105.17|105.54|105.14|13
1733919810000|2024-12-11 12:23:30|105.58|105.18|105.63|105.23|105.64|105.24|105.58|105.18|9
1733919820000|2024-12-11 12:23:40|105.64|105.24|105.64|105.24|105.73|105.33|105.64|105.24|15
1733919830000|2024-12-11 12:23:50|105.63|105.23|105.63|105.23|105.65|105.25|105.61|105.21|10
1733919840000|2024-12-11 12:24:00|105.62|105.22|105.67|105.27|105.67|105.27|105.62|105.22|11
1733919850000|2024-12-11 12:24:10|105.66|105.26|105.76|105.36|105.76|105.36|105.66|105.26|10
1733919860000|2024-12-11 12:24:20|105.75|105.35|105.65|105.25|105.75|105.35|105.65|105.25|16
1733919870000|2024-12-11 12:24:30|105.66|105.26|105.71|105.31|105.71|105.31|105.66|105.26|6
1733919880000|2024-12-11 12:24:40|105.7|105.3|105.69|105.29|105.71|105.31|105.64|105.24|9
1733919890000|2024-12-11 12:24:50|105.71|105.31|105.72|105.32|105.72|105.32|105.71|105.31|2
1733919900000|2024-12-11 12:25:00|105.74|105.34|105.91|105.51|105.91|105.51|105.74|105.34|11
1733919910000|2024-12-11 12:25:10|105.92|105.52|106.05|105.65|106.05|105.65|105.92|105.52|12
1733919920000|2024-12-11 12:25:20|106.02|105.62|106.03|105.63|106.11|105.71|106.02|105.62|15
1733919930000|2024-12-11 12:25:30|106.02|105.62|106.01|105.61|106.02|105.62|105.95|105.55|13
1733919940000|2024-12-11 12:25:40|106.02|105.62|106.02|105.62|106.05|105.65|106|105.6|7
1733919950000|2024-12-11 12:25:50|106.03|105.63|106.32|105.92|106.32|105.92|106.03|105.63|17
1733919960000|2024-12-11 12:26:00|106.31|105.91|106.24|105.84|106.32|105.92|106.24|105.84|21
1733919970000|2024-12-11 12:26:10|106.25|105.85|106.38|105.98|106.38|105.98|106.14|105.74|20
1733919980000|2024-12-11 12:26:20|106.4|106|106.42|106.02|106.5|106.1|106.39|105.99|16
1733919990000|2024-12-11 12:26:30|106.44|106.04|106.42|106.02|106.44|106.04|106.4|106|16
1733920000000|2024-12-11 12:26:40|106.43|106.03|106.5|106.1|106.52|106.12|106.42|106.02|14
1733920010000|2024-12-11 12:26:50|106.52|106.12|106.47|106.07|106.52|106.12|106.43|106.03|12
1733920020000|2024-12-11 12:27:00|106.48|106.08|106.47|106.07|106.5|106.1|106.45|106.05|11
1733920030000|2024-12-11 12:27:10|106.48|106.08|106.6|106.2|106.6|106.2|106.47|106.07|10
1733920040000|2024-12-11 12:27:20|106.59|106.19|106.65|106.25|106.65|106.25|106.59|106.19|19
1733920050000|2024-12-11 12:27:30|106.66|106.26|106.6|106.2|106.66|106.26|106.6|106.2|11
1733920060000|2024-12-11 12:27:40|106.61|106.21|106.5|106.1|106.61|106.21|106.49|106.09|11
1733920070000|2024-12-11 12:27:50|106.51|106.11|106.51|106.11|106.51|106.11|106.39|105.99|15
1733920080000|2024-12-11 12:28:00|106.5|106.1|106.45|106.05|106.5|106.1|106.44|106.04|14
1733920090000|2024-12-11 12:28:10|106.44|106.04|106.44|106.04|106.45|106.05|106.43|106.03|6
1733920100000|2024-12-11 12:28:20|106.45|106.05|106.57|106.17|106.57|106.17|106.44|106.04|15
1733920110000|2024-12-11 12:28:30|106.59|106.19|106.59|106.19|106.62|106.22|106.59|106.19|11
1733920120000|2024-12-11 12:28:40|106.54|106.14|106.47|106.07|106.54|106.14|106.47|106.07|15
1733920130000|2024-12-11 12:28:50|106.48|106.08|106.49|106.09|106.5|106.1|106.47|106.07|5
1733920140000|2024-12-11 12:29:00|106.5|106.1|106.53|106.13|106.59|106.19|106.49|106.09|18
1733920150000|2024-12-11 12:29:10|106.49|106.09|106.48|106.08|106.52|106.12|106.48|106.08|8
1733920160000|2024-12-11 12:29:20|106.49|106.09|106.49|106.09|106.49|106.09|106.43|106.03|9
1733920170000|2024-12-11 12:29:30|106.5|106.1|106.42|106.02|106.5|106.1|106.4|106|10
1733920180000|2024-12-11 12:29:40|106.41|106.01|106.46|106.06|106.5|106.1|106.41|106.01|10
1733920190000|2024-12-11 12:29:50|106.47|106.07|106.62|106.22|106.62|106.22|106.46|106.06|13
1733920200000|2024-12-11 12:30:00|106.61|106.21|106.62|106.22|106.66|106.26|106.58|106.18|17
1733920210000|2024-12-11 12:30:10|106.63|106.23|106.53|106.13|106.63|106.23|106.5|106.1|11
1733920220000|2024-12-11 12:30:20|106.58|106.18|106.66|106.26|106.66|106.26|106.57|106.17|9
1733920240000|2024-12-11 12:30:40|106.65|106.25|106.63|106.23|106.66|106.26|106.63|106.23|4
1733920250000|2024-12-11 12:30:50|106.64|106.24|106.66|106.26|106.66|106.26|106.64|106.24|3
1733920260000|2024-12-11 12:31:00|106.72|106.32|106.78|106.38|106.79|106.39|106.72|106.32|6
1733920270000|2024-12-11 12:31:10|106.79|106.39|106.63|106.23|106.79|106.39|106.62|106.22|13
1733920280000|2024-12-11 12:31:20|106.6|106.2|106.61|106.21|106.62|106.22|106.56|106.16|10
1733920290000|2024-12-11 12:31:30|106.59|106.19|106.53|106.13|106.61|106.21|106.53|106.13|12
1733920300000|2024-12-11 12:31:40|106.5|106.1|106.45|106.05|106.5|106.1|106.45|106.05|9
1733920310000|2024-12-11 12:31:50|106.46|106.06|106.43|106.03|106.52|106.12|106.43|106.03|9
1733920320000|2024-12-11 12:32:00|106.44|106.04|106.55|106.15|106.64|106.24|106.44|106.04|17
1733920330000|2024-12-11 12:32:10|106.56|106.16|106.56|106.16|106.57|106.17|106.51|106.11|14
1733920340000|2024-12-11 12:32:20|106.61|106.21|106.65|106.25|106.66|106.26|106.61|106.21|9
1733920350000|2024-12-11 12:32:30|106.64|106.24|106.75|106.35|106.75|106.35|106.62|106.22|12
1733920360000|2024-12-11 12:32:40|106.74|106.34|106.68|106.28|106.74|106.34|106.66|106.26|10
1733920370000|2024-12-11 12:32:50|106.67|106.27|106.83|106.43|106.83|106.43|106.67|106.27|10
1733920380000|2024-12-11 12:33:00|106.88|106.48|106.86|106.46|106.89|106.49|106.84|106.44|17
1733920390000|2024-12-11 12:33:10|106.84|106.44|106.82|106.42|106.84|106.44|106.74|106.34|15
1733920400000|2024-12-11 12:33:20|106.81|106.41|106.75|106.35|106.83|106.43|106.74|106.34|8
1733920410000|2024-12-11 12:33:30|106.74|106.34|106.75|106.35|106.81|106.41|106.74|106.34|15
1733920420000|2024-12-11 12:33:40|106.74|106.34|106.65|106.25|106.75|106.35|106.64|106.24|13
1733920430000|2024-12-11 12:33:50|106.64|106.24|106.62|106.22|106.64|106.24|106.53|106.13|13
1733920440000|2024-12-11 12:34:00|106.63|106.23|106.6|106.2|106.63|106.23|106.57|106.17|11
1733920450000|2024-12-11 12:34:10|106.59|106.19|106.64|106.24|106.64|106.24|106.5|106.1|11
1733920460000|2024-12-11 12:34:20|106.65|106.25|106.67|106.27|106.68|106.28|106.65|106.25|11
1733920470000|2024-12-11 12:34:30|106.62|106.22|106.62|106.22|106.64|106.24|106.62|106.22|7
1733920480000|2024-12-11 12:34:40|106.63|106.23|106.64|106.24|106.66|106.26|106.63|106.23|11
1733920490000|2024-12-11 12:34:50|106.65|106.25|106.65|106.25|106.66|106.26|106.62|106.22|11
1733920500000|2024-12-11 12:35:00|106.66|106.26|106.77|106.37|106.77|106.37|106.6|106.2|15
1733920510000|2024-12-11 12:35:10|106.78|106.38|106.92|106.52|106.94|106.54|106.78|106.38|14
1733920520000|2024-12-11 12:35:20|106.93|106.53|106.75|106.35|106.93|106.53|106.7|106.3|14
1733920530000|2024-12-11 12:35:30|106.76|106.36|106.82|106.42|106.84|106.44|106.76|106.36|13
1733920540000|2024-12-11 12:35:40|106.8|106.4|106.75|106.35|106.82|106.42|106.75|106.35|14
1733920550000|2024-12-11 12:35:50|106.76|106.36|106.73|106.33|106.77|106.37|106.73|106.33|5
1733920560000|2024-12-11 12:36:00|106.72|106.32|106.71|106.31|106.73|106.33|106.7|106.3|9
1733920570000|2024-12-11 12:36:10|106.72|106.32|106.84|106.44|106.85|106.45|106.71|106.31|12
1733920580000|2024-12-11 12:36:20|106.83|106.43|106.86|106.46|106.87|106.47|106.83|106.43|8
1733920590000|2024-12-11 12:36:30|106.84|106.44|106.85|106.45|106.93|106.53|106.84|106.44|11
1733920600000|2024-12-11 12:36:40|106.83|106.43|106.85|106.45|106.85|106.45|106.82|106.42|7
1733920610000|2024-12-11 12:36:50|106.86|106.46|106.86|106.46|106.9|106.5|106.85|106.45|13
1733920620000|2024-12-11 12:37:00|106.85|106.45|106.86|106.46|106.87|106.47|106.82|106.42|9
1733920630000|2024-12-11 12:37:10|106.84|106.44|106.96|106.56|106.96|106.56|106.84|106.44|16
1733920640000|2024-12-11 12:37:20|107.01|106.61|106.96|106.56|107.02|106.62|106.96|106.56|17
1733920650000|2024-12-11 12:37:30|106.99|106.59|107.21|106.81|107.21|106.81|106.97|106.57|17
1733920660000|2024-12-11 12:37:40|107.22|106.82|107.13|106.73|107.22|106.82|107.12|106.72|15
1733920670000|2024-12-11 12:37:50|107.15|106.75|107.09|106.69|107.17|106.77|107.09|106.69|9
1733920680000|2024-12-11 12:38:00|107.08|106.68|107.13|106.73|107.13|106.73|107.06|106.66|12
1733920690000|2024-12-11 12:38:10|107.12|106.72|107.08|106.68|107.16|106.76|107.08|106.68|12
1733920700000|2024-12-11 12:38:20|107.07|106.67|107.07|106.67|107.14|106.74|107.01|106.61|15
1733920710000|2024-12-11 12:38:30|107.06|106.66|107.03|106.63|107.08|106.68|107.03|106.63|10
1733920720000|2024-12-11 12:38:40|107.02|106.62|107.07|106.67|107.08|106.68|107.02|106.62|7
1733920730000|2024-12-11 12:38:50|107.08|106.68|107.14|106.74|107.14|106.74|107.05|106.65|13
1733920740000|2024-12-11 12:39:00|107.23|106.83|107.22|106.82|107.24|106.84|107.17|106.77|17
1733920750000|2024-12-11 12:39:10|107.23|106.83|107.34|106.94|107.38|106.98|107.22|106.82|19
1733920760000|2024-12-11 12:39:20|107.33|106.93|107.38|106.98|107.41|107.01|107.31|106.91|16
1733920770000|2024-12-11 12:39:30|107.37|106.97|107.31|106.91|107.43|107.03|107.31|106.91|20
1733920780000|2024-12-11 12:39:40|107.32|106.92|107.52|107.12|107.52|107.12|107.31|106.91|18
1733920790000|2024-12-11 12:39:50|107.51|107.11|107.53|107.13|107.59|107.19|107.51|107.11|18
1733920800000|2024-12-11 12:40:00|107.54|107.14|107.34|106.94|107.58|107.18|107.33|106.93|24
1733920810000|2024-12-11 12:40:10|107.33|106.93|107.19|106.79|107.34|106.94|107.1|106.7|16
1733920820000|2024-12-11 12:40:20|107.21|106.81|107.3|106.9|107.32|106.92|107.21|106.81|16
1733920830000|2024-12-11 12:40:30|107.28|106.88|107.34|106.94|107.42|107.02|107.28|106.88|20
1733920840000|2024-12-11 12:40:40|107.33|106.93|107.33|106.93|107.35|106.95|107.26|106.86|16
1733920850000|2024-12-11 12:40:50|107.32|106.92|107.2|106.8|107.32|106.92|107.2|106.8|13
1733920860000|2024-12-11 12:41:00|107.21|106.81|107.26|106.86|107.27|106.87|107.2|106.8|11
1733920870000|2024-12-11 12:41:10|107.25|106.85|107.22|106.82|107.29|106.89|107.22|106.82|12
1733920880000|2024-12-11 12:41:20|107.16|106.76|107.15|106.75|107.23|106.83|107.15|106.75|19
1733920890000|2024-12-11 12:41:30|107.13|106.73|107.13|106.73|107.23|106.83|107.13|106.73|12
1733920900000|2024-12-11 12:41:40|107.09|106.69|107.07|106.67|107.13|106.73|107.07|106.67|13
1733920910000|2024-12-11 12:41:50|107.01|106.61|106.88|106.48|107.05|106.65|106.88|106.48|21
1733920920000|2024-12-11 12:42:00|106.89|106.49|107.07|106.67|107.07|106.67|106.89|106.49|18
1733920930000|2024-12-11 12:42:10|107.08|106.68|107.05|106.65|107.11|106.71|107.03|106.63|17
1733920940000|2024-12-11 12:42:20|107.04|106.64|107.09|106.69|107.11|106.71|107.01|106.61|23
1733920950000|2024-12-11 12:42:30|107.06|106.66|107.1|106.7|107.15|106.75|107.06|106.66|17
1733920960000|2024-12-11 12:42:40|107.09|106.69|107|106.6|107.09|106.69|106.93|106.53|17
1733920970000|2024-12-11 12:42:50|107.02|106.62|106.94|106.54|107.02|106.62|106.93|106.53|15
1733920980000|2024-12-11 12:43:00|106.93|106.53|106.89|106.49|106.94|106.54|106.89|106.49|10
1733920990000|2024-12-11 12:43:10|106.9|106.5|106.99|106.59|107.01|106.61|106.89|106.49|16
1733921000000|2024-12-11 12:43:20|106.93|106.53|106.89|106.49|106.95|106.55|106.89|106.49|14
1733921010000|2024-12-11 12:43:30|106.88|106.48|106.91|106.51|106.93|106.53|106.88|106.48|16
1733921020000|2024-12-11 12:43:40|106.9|106.5|106.91|106.51|106.95|106.55|106.9|106.5|17
1733921030000|2024-12-11 12:43:50|106.93|106.53|106.93|106.53|106.95|106.55|106.91|106.51|17
1733921040000|2024-12-11 12:44:00|106.92|106.52|106.9|106.5|106.92|106.52|106.88|106.48|5
1733921050000|2024-12-11 12:44:10|106.88|106.48|106.89|106.49|106.91|106.51|106.82|106.42|11
1733921060000|2024-12-11 12:44:20|106.92|106.52|106.92|106.52|106.95|106.55|106.91|106.51|12
1733921070000|2024-12-11 12:44:30|106.89|106.49|106.93|106.53|106.96|106.56|106.88|106.48|16
1733921080000|2024-12-11 12:44:40|106.9|106.5|106.92|106.52|106.92|106.52|106.85|106.45|23
1733921090000|2024-12-11 12:44:50|106.95|106.55|107.03|106.63|107.03|106.63|106.9|106.5|11
1733921240000|2024-12-11 12:47:20|107.08|106.68|106.9|106.5|107.08|106.68|106.9|106.5|2
1733921250000|2024-12-11 12:47:30|106.88|106.48|106.79|106.39|106.88|106.48|106.79|106.39|7
1733921260000|2024-12-11 12:47:40|106.82|106.42|106.68|106.28|106.83|106.43|106.68|106.28|10
1733921270000|2024-12-11 12:47:50|106.66|106.26|106.58|106.18|106.66|106.26|106.58|106.18|7
1733921280000|2024-12-11 12:48:00|106.51|106.11|106.5|106.1|106.51|106.11|106.49|106.09|6
1733921290000|2024-12-11 12:48:10|106.51|106.11|106.56|106.16|106.57|106.17|106.51|106.11|8
1733921300000|2024-12-11 12:48:20|106.54|106.14|106.41|106.01|106.54|106.14|106.37|105.97|11
1733921310000|2024-12-11 12:48:30|106.4|106|106.44|106.04|106.45|106.05|106.39|105.99|6
1733921320000|2024-12-11 12:48:40|106.43|106.03|106.44|106.04|106.47|106.07|106.4|106|8
1733921330000|2024-12-11 12:48:50|106.43|106.03|106.45|106.05|106.45|106.05|106.43|106.03|2
1733921340000|2024-12-11 12:49:00|106.4|106|106.48|106.08|106.48|106.08|106.4|106|6
1733921350000|2024-12-11 12:49:10|106.47|106.07|106.47|106.07|106.48|106.08|106.46|106.06|4
1733921360000|2024-12-11 12:49:20|106.49|106.09|106.56|106.16|106.6|106.2|106.49|106.09|10
1733921370000|2024-12-11 12:49:30|106.57|106.17|106.51|106.11|106.62|106.22|106.51|106.11|9
1733921380000|2024-12-11 12:49:40|106.49|106.09|106.43|106.03|106.5|106.1|106.43|106.03|8
1733921390000|2024-12-11 12:49:50|106.44|106.04|106.44|106.04|106.46|106.06|106.43|106.03|11
1733921400000|2024-12-11 12:50:00|106.43|106.03|106.54|106.14|106.54|106.14|106.39|105.99|13
1733921410000|2024-12-11 12:50:10|106.53|106.13|106.52|106.12|106.55|106.15|106.52|106.12|5
1733921420000|2024-12-11 12:50:20|106.56|106.16|106.53|106.13|106.56|106.16|106.52|106.12|5
1733921430000|2024-12-11 12:50:30|106.54|106.14|106.59|106.19|106.59|106.19|106.54|106.14|7
1733921440000|2024-12-11 12:50:40|106.6|106.2|106.59|106.19|106.63|106.23|106.59|106.19|7
1733921460000|2024-12-11 12:51:00|106.55|106.15|106.28|105.88|106.55|106.15|106.28|105.88|13
1733921470000|2024-12-11 12:51:10|106.26|105.86|106.35|105.95|106.35|105.95|106.22|105.82|16
1733921480000|2024-12-11 12:51:20|106.34|105.94|106.12|105.72|106.34|105.94|106.1|105.7|22
1733921490000|2024-12-11 12:51:30|106.13|105.73|106.12|105.72|106.14|105.74|106.08|105.68|14
1733921500000|2024-12-11 12:51:40|106.11|105.71|106.24|105.84|106.26|105.86|106.09|105.69|15
1733921510000|2024-12-11 12:51:50|106.23|105.83|106.26|105.86|106.29|105.89|106.23|105.83|10
1733921520000|2024-12-11 12:52:00|106.24|105.84|106.38|105.98|106.38|105.98|106.24|105.84|14
1733921530000|2024-12-11 12:52:10|106.35|105.95|106.37|105.97|106.37|105.97|106.33|105.93|7
1733921540000|2024-12-11 12:52:20|106.41|106.01|106.41|106.01|106.41|106.01|106.34|105.94|13
1733921550000|2024-12-11 12:52:30|106.43|106.03|106.35|105.95|106.43|106.03|106.35|105.95|10
1733921560000|2024-12-11 12:52:40|106.36|105.96|106.31|105.91|106.36|105.96|106.31|105.91|8
1733921570000|2024-12-11 12:52:50|106.32|105.92|106.34|105.94|106.37|105.97|106.32|105.92|19
1733921580000|2024-12-11 12:53:00|106.33|105.93|106.32|105.92|106.35|105.95|106.31|105.91|8
1733921590000|2024-12-11 12:53:10|106.31|105.91|106.27|105.87|106.31|105.91|106.24|105.84|13
1733921600000|2024-12-11 12:53:20|106.28|105.88|106.19|105.79|106.3|105.9|106.19|105.79|10
1733921610000|2024-12-11 12:53:30|106.18|105.78|106.09|105.69|106.18|105.78|106.07|105.67|16
1733921620000|2024-12-11 12:53:40|106.1|105.7|106.17|105.77|106.17|105.77|106.1|105.7|12
1733921630000|2024-12-11 12:53:50|106.18|105.78|106.22|105.82|106.25|105.85|106.18|105.78|10
1733921640000|2024-12-11 12:54:00|106.19|105.79|106.28|105.88|106.28|105.88|106.17|105.77|19
1733921650000|2024-12-11 12:54:10|106.29|105.89|106.22|105.82|106.3|105.9|106.22|105.82|8
1733921660000|2024-12-11 12:54:20|106.21|105.81|106.21|105.81|106.25|105.85|106.21|105.81|7
1733921670000|2024-12-11 12:54:30|106.22|105.82|106.31|105.91|106.32|105.92|106.22|105.82|10
1733921680000|2024-12-11 12:54:40|106.3|105.9|106.34|105.94|106.35|105.95|106.29|105.89|8
1733921690000|2024-12-11 12:54:50|106.33|105.93|106.3|105.9|106.33|105.93|106.28|105.88|15
1733921700000|2024-12-11 12:55:00|106.31|105.91|106.34|105.94|106.35|105.95|106.3|105.9|16
1733921710000|2024-12-11 12:55:10|106.33|105.93|106.39|105.99|106.4|106|106.33|105.93|11
1733921720000|2024-12-11 12:55:20|106.37|105.97|106.31|105.91|106.37|105.97|106.31|105.91|4
1733921730000|2024-12-11 12:55:30|106.3|105.9|106.31|105.91|106.33|105.93|106.3|105.9|9
1733921740000|2024-12-11 12:55:40|106.32|105.92|106.3|105.9|106.32|105.92|106.27|105.87|9
1733921750000|2024-12-11 12:55:50|106.31|105.91|106.42|106.02|106.42|106.02|106.31|105.91|13
1733921760000|2024-12-11 12:56:00|106.41|106.01|106.32|105.92|106.41|106.01|106.32|105.92|8
1733921770000|2024-12-11 12:56:10|106.33|105.93|106.31|105.91|106.38|105.98|106.29|105.89|14
1733921780000|2024-12-11 12:56:20|106.3|105.9|106.31|105.91|106.33|105.93|106.3|105.9|5
1733921790000|2024-12-11 12:56:30|106.33|105.93|106.32|105.92|106.33|105.93|106.32|105.92|4
1733921800000|2024-12-11 12:56:40|106.36|105.96|106.35|105.95|106.38|105.98|106.33|105.93|14
1733921810000|2024-12-11 12:56:50|106.37|105.97|106.39|105.99|106.39|105.99|106.35|105.95|9
1733921820000|2024-12-11 12:57:00|106.36|105.96|106.43|106.03|106.43|106.03|106.36|105.96|7
1733921830000|2024-12-11 12:57:10|106.46|106.06|106.52|106.12|106.52|106.12|106.46|106.06|9
1733921840000|2024-12-11 12:57:20|106.51|106.11|106.46|106.06|106.52|106.12|106.45|106.05|9
1733921850000|2024-12-11 12:57:30|106.45|106.05|106.44|106.04|106.45|106.05|106.43|106.03|13
1733921860000|2024-12-11 12:57:40|106.45|106.05|106.49|106.09|106.52|106.12|106.44|106.04|14
1733921870000|2024-12-11 12:57:50|106.48|106.08|106.42|106.02|106.48|106.08|106.41|106.01|9
1733921880000|2024-12-11 12:58:00|106.43|106.03|106.48|106.08|106.49|106.09|106.41|106.01|17
1733921890000|2024-12-11 12:58:10|106.49|106.09|106.5|106.1|106.53|106.13|106.49|106.09|9
1733921900000|2024-12-11 12:58:20|106.52|106.12|106.55|106.15|106.55|106.15|106.52|106.12|2
1733921910000|2024-12-11 12:58:30|106.56|106.16|106.5|106.1|106.59|106.19|106.5|106.1|7
1733921920000|2024-12-11 12:58:40|106.52|106.12|106.5|106.1|106.52|106.12|106.5|106.1|3
1733921930000|2024-12-11 12:58:50|106.51|106.11|106.52|106.12|106.52|106.12|106.49|106.09|7
1733921940000|2024-12-11 12:59:00|106.53|106.13|106.48|106.08|106.56|106.16|106.48|106.08|15
1733921950000|2024-12-11 12:59:10|106.47|106.07|106.47|106.07|106.49|106.09|106.45|106.05|7
1733921960000|2024-12-11 12:59:20|106.45|106.05|106.44|106.04|106.46|106.06|106.42|106.02|8
1733921970000|2024-12-11 12:59:30|106.43|106.03|106.41|106.01|106.44|106.04|106.41|106.01|5
1733921980000|2024-12-11 12:59:40|106.39|105.99|106.41|106.01|106.41|106.01|106.39|105.99|3
1733921990000|2024-12-11 12:59:50|106.4|106|106.38|105.98|106.4|106|106.38|105.98|4
1733922000000|2024-12-11 13:00:00|106.39|105.99|106.51|106.11|106.53|106.13|106.39|105.99|7
1733922010000|2024-12-11 13:00:10|106.49|106.09|106.47|106.07|106.49|106.09|106.46|106.06|6
1733922020000|2024-12-11 13:00:20|106.44|106.04|106.46|106.06|106.49|106.09|106.44|106.04|15
1733922030000|2024-12-11 13:00:30|106.47|106.07|106.51|106.11|106.52|106.12|106.46|106.06|11
1733922040000|2024-12-11 13:00:40|106.5|106.1|106.53|106.13|106.54|106.14|106.48|106.08|12
1733922050000|2024-12-11 13:00:50|106.52|106.12|106.43|106.03|106.52|106.12|106.42|106.02|7
1733922060000|2024-12-11 13:01:00|106.42|106.02|106.58|106.18|106.61|106.21|106.42|106.02|15
1733922070000|2024-12-11 13:01:10|106.57|106.17|106.52|106.12|106.58|106.18|106.48|106.08|11
1733922080000|2024-12-11 13:01:20|106.51|106.11|106.7|106.3|106.7|106.3|106.51|106.11|14
1733922090000|2024-12-11 13:01:30|106.73|106.33|106.74|106.34|106.79|106.39|106.72|106.32|16
1733922100000|2024-12-11 13:01:40|106.73|106.33|106.74|106.34|106.77|106.37|106.73|106.33|6
1733922110000|2024-12-11 13:01:50|106.71|106.31|106.69|106.29|106.71|106.31|106.65|106.25|9
1733922120000|2024-12-11 13:02:00|106.68|106.28|106.57|106.17|106.68|106.28|106.51|106.11|13
1733922130000|2024-12-11 13:02:10|106.58|106.18|106.57|106.17|106.58|106.18|106.54|106.14|9
1733922140000|2024-12-11 13:02:20|106.58|106.18|106.63|106.23|106.71|106.31|106.58|106.18|12
1733922150000|2024-12-11 13:02:30|106.62|106.22|106.71|106.31|106.73|106.33|106.61|106.21|11
1733922160000|2024-12-11 13:02:40|106.69|106.29|106.58|106.18|106.69|106.29|106.56|106.16|11
1733922170000|2024-12-11 13:02:50|106.57|106.17|106.61|106.21|106.63|106.23|106.57|106.17|8
1733922180000|2024-12-11 13:03:00|106.6|106.2|106.57|106.17|106.62|106.22|106.56|106.16|10
1733922190000|2024-12-11 13:03:10|106.51|106.11|106.47|106.07|106.52|106.12|106.43|106.03|15
1733922200000|2024-12-11 13:03:20|106.45|106.05|106.4|106|106.49|106.09|106.4|106|14
1733922210000|2024-12-11 13:03:30|106.39|105.99|106.39|105.99|106.41|106.01|106.39|105.99|5
1733922220000|2024-12-11 13:03:40|106.4|106|106.38|105.98|106.4|106|106.38|105.98|5
1733922230000|2024-12-11 13:03:50|106.37|105.97|106.35|105.95|106.37|105.97|106.28|105.88|16
1733922240000|2024-12-11 13:04:00|106.36|105.96|106.33|105.93|106.38|105.98|106.32|105.92|13
1733922250000|2024-12-11 13:04:10|106.29|105.89|106.3|105.9|106.3|105.9|106.2|105.8|15
1733922260000|2024-12-11 13:04:20|106.32|105.92|106.38|105.98|106.41|106.01|106.32|105.92|9
1733922270000|2024-12-11 13:04:30|106.39|105.99|106.39|105.99|106.39|105.99|106.39|105.99|1
1733922280000|2024-12-11 13:04:40|106.4|106|106.43|106.03|106.45|106.05|106.4|106|12
1733922290000|2024-12-11 13:04:50|106.42|106.02|106.47|106.07|106.48|106.08|106.42|106.02|13
1733922300000|2024-12-11 13:05:00|106.51|106.11|106.67|106.27|106.68|106.28|106.51|106.11|13
1733922310000|2024-12-11 13:05:10|106.68|106.28|106.72|106.32|106.73|106.33|106.68|106.28|6
1733922320000|2024-12-11 13:05:20|106.71|106.31|106.72|106.32|106.74|106.34|106.69|106.29|8
1733922330000|2024-12-11 13:05:30|106.73|106.33|106.71|106.31|106.73|106.33|106.69|106.29|5
1733922340000|2024-12-11 13:05:40|106.7|106.3|106.85|106.45|106.85|106.45|106.69|106.29|11
1733922350000|2024-12-11 13:05:50|106.84|106.44|106.87|106.47|106.96|106.56|106.82|106.42|11
1733922360000|2024-12-11 13:06:00|106.84|106.44|106.83|106.43|106.88|106.48|106.83|106.43|9
1733922370000|2024-12-11 13:06:10|106.79|106.39|106.82|106.42|106.82|106.42|106.74|106.34|13
1733922380000|2024-12-11 13:06:20|106.8|106.4|106.89|106.49|106.89|106.49|106.79|106.39|7
1733922390000|2024-12-11 13:06:30|106.91|106.51|106.81|106.41|106.91|106.51|106.8|106.4|10
1733922400000|2024-12-11 13:06:40|106.82|106.42|106.87|106.47|106.9|106.5|106.82|106.42|9
1733922410000|2024-12-11 13:06:50|106.89|106.49|106.99|106.59|107|106.6|106.88|106.48|11
1733922420000|2024-12-11 13:07:00|107|106.6|106.94|106.54|107|106.6|106.9|106.5|10
1733922430000|2024-12-11 13:07:10|106.95|106.55|107.06|106.66|107.07|106.67|106.95|106.55|11
1733922440000|2024-12-11 13:07:20|107.07|106.67|107.03|106.63|107.09|106.69|107.03|106.63|6
1733922450000|2024-12-11 13:07:30|107.04|106.64|107.09|106.69|107.11|106.71|107.03|106.63|8
1733922460000|2024-12-11 13:07:40|107.1|106.7|106.98|106.58|107.1|106.7|106.98|106.58|8
1733922470000|2024-12-11 13:07:50|106.99|106.59|107|106.6|107|106.6|106.91|106.51|10
1733922480000|2024-12-11 13:08:00|106.99|106.59|106.99|106.59|106.99|106.59|106.94|106.54|9
1733922490000|2024-12-11 13:08:10|107|106.6|107.09|106.69|107.09|106.69|107|106.6|11
1733922500000|2024-12-11 13:08:20|107.08|106.68|107.04|106.64|107.08|106.68|107.02|106.62|10
1733922510000|2024-12-11 13:08:30|107.06|106.66|107.11|106.71|107.12|106.72|107.05|106.65|10
1733922520000|2024-12-11 13:08:40|107.15|106.75|107.16|106.76|107.19|106.79|107.12|106.72|7
1733922530000|2024-12-11 13:08:50|107.15|106.75|107.05|106.65|107.15|106.75|107.03|106.63|10
1733922540000|2024-12-11 13:09:00|107.04|106.64|107.07|106.67|107.07|106.67|107.03|106.63|8
1733922550000|2024-12-11 13:09:10|107.1|106.7|107.07|106.67|107.1|106.7|107.02|106.62|9
1733922560000|2024-12-11 13:09:20|107.05|106.65|107.06|106.66|107.06|106.66|107.03|106.63|7
1733922570000|2024-12-11 13:09:30|107.05|106.65|107.01|106.61|107.05|106.65|107.01|106.61|4
1733922580000|2024-12-11 13:09:40|106.99|106.59|106.87|106.47|106.99|106.59|106.81|106.41|11
1733922590000|2024-12-11 13:09:50|106.88|106.48|106.99|106.59|106.99|106.59|106.87|106.47|9
1733922600000|2024-12-11 13:10:00|107.02|106.62|107|106.6|107.02|106.62|106.96|106.56|9
1733922610000|2024-12-11 13:10:10|106.97|106.57|107.01|106.61|107.04|106.64|106.97|106.57|10
1733922620000|2024-12-11 13:10:20|107|106.6|107.03|106.63|107.03|106.63|106.99|106.59|4
1733922630000|2024-12-11 13:10:30|107.04|106.64|107|106.6|107.04|106.64|106.98|106.58|10
1733922640000|2024-12-11 13:10:40|106.97|106.57|106.95|106.55|106.97|106.57|106.87|106.47|10
1733922650000|2024-12-11 13:10:50|106.96|106.56|106.94|106.54|106.98|106.58|106.94|106.54|9
1733922660000|2024-12-11 13:11:00|106.93|106.53|106.97|106.57|106.97|106.57|106.92|106.52|4
1733922670000|2024-12-11 13:11:10|106.99|106.59|106.94|106.54|106.99|106.59|106.89|106.49|11
1733922680000|2024-12-11 13:11:20|106.93|106.53|106.95|106.55|106.95|106.55|106.9|106.5|5
1733922690000|2024-12-11 13:11:30|106.96|106.56|106.96|106.56|106.97|106.57|106.96|106.56|3
1733922700000|2024-12-11 13:11:40|106.95|106.55|106.94|106.54|106.96|106.56|106.92|106.52|9
1733922710000|2024-12-11 13:11:50|106.92|106.52|106.9|106.5|106.92|106.52|106.9|106.5|6
1733922720000|2024-12-11 13:12:00|106.89|106.49|106.88|106.48|106.89|106.49|106.87|106.47|4
1733922730000|2024-12-11 13:12:10|106.87|106.47|106.78|106.38|106.88|106.48|106.78|106.38|8
1733922740000|2024-12-11 13:12:20|106.77|106.37|106.93|106.53|106.93|106.53|106.77|106.37|11
1733922750000|2024-12-11 13:12:30|106.91|106.51|106.92|106.52|106.92|106.52|106.91|106.51|2
1733922760000|2024-12-11 13:12:40|106.91|106.51|106.94|106.54|106.95|106.55|106.91|106.51|5
1733922770000|2024-12-11 13:12:50|106.95|106.55|106.92|106.52|106.95|106.55|106.91|106.51|5
1733922780000|2024-12-11 13:13:00|106.91|106.51|106.9|106.5|106.93|106.53|106.85|106.45|9
1733922790000|2024-12-11 13:13:10|106.91|106.51|106.9|106.5|106.91|106.51|106.89|106.49|4
1733922800000|2024-12-11 13:13:20|106.87|106.47|106.86|106.46|106.87|106.47|106.84|106.44|6
1733922810000|2024-12-11 13:13:30|106.85|106.45|106.83|106.43|106.85|106.45|106.83|106.43|4
1733922820000|2024-12-11 13:13:40|106.84|106.44|106.78|106.38|106.84|106.44|106.78|106.38|7
1733922830000|2024-12-11 13:13:50|106.76|106.36|106.76|106.36|106.76|106.36|106.72|106.32|8
1733922840000|2024-12-11 13:14:00|106.79|106.39|106.88|106.48|106.9|106.5|106.77|106.37|10
1733922850000|2024-12-11 13:14:10|106.89|106.49|106.9|106.5|106.91|106.51|106.86|106.46|6
1733922860000|2024-12-11 13:14:20|106.91|106.51|106.81|106.41|106.91|106.51|106.81|106.41|5
1733922870000|2024-12-11 13:14:30|106.8|106.4|106.67|106.27|106.8|106.4|106.61|106.21|13
1733922880000|2024-12-11 13:14:40|106.66|106.26|106.59|106.19|106.66|106.26|106.56|106.16|10
1733922890000|2024-12-11 13:14:50|106.6|106.2|106.67|106.27|106.67|106.27|106.6|106.2|9
1733922900000|2024-12-11 13:15:00|106.68|106.28|106.61|106.21|106.68|106.28|106.6|106.2|8
1733922910000|2024-12-11 13:15:10|106.6|106.2|106.4|106|106.6|106.2|106.4|106|7
1733922920000|2024-12-11 13:15:20|106.39|105.99|106.21|105.81|106.39|105.99|106.21|105.81|6
1733922930000|2024-12-11 13:15:30|106.22|105.82|106.26|105.86|106.32|105.92|106.21|105.81|8
1733922940000|2024-12-11 13:15:40|106.23|105.83|106.29|105.89|106.29|105.89|106.23|105.83|6
1733922950000|2024-12-11 13:15:50|106.3|105.9|106.27|105.87|106.3|105.9|106.22|105.82|9
1733922960000|2024-12-11 13:16:00|106.28|105.88|106.3|105.9|106.33|105.93|106.28|105.88|7
1733922970000|2024-12-11 13:16:10|106.33|105.93|106.32|105.92|106.36|105.96|106.3|105.9|11
1733922980000|2024-12-11 13:16:20|106.34|105.94|106.3|105.9|106.38|105.98|106.3|105.9|7
1733922990000|2024-12-11 13:16:30|106.25|105.85|106.16|105.76|106.25|105.85|106.16|105.76|10
1733923000000|2024-12-11 13:16:40|106.18|105.78|106.27|105.87|106.31|105.91|106.18|105.78|9
1733923010000|2024-12-11 13:16:50|106.29|105.89|106.36|105.96|106.37|105.97|106.29|105.89|9
1733923020000|2024-12-11 13:17:00|106.33|105.93|106.24|105.84|106.33|105.93|106.17|105.77|14
1733923030000|2024-12-11 13:17:10|106.21|105.81|106.18|105.78|106.23|105.83|106.18|105.78|7
1733923040000|2024-12-11 13:17:20|106.17|105.77|106.21|105.81|106.23|105.83|106.17|105.77|7
1733923050000|2024-12-11 13:17:30|106.22|105.82|106.13|105.73|106.23|105.83|106.13|105.73|8
1733923060000|2024-12-11 13:17:40|106.1|105.7|106.06|105.66|106.1|105.7|106.06|105.66|14
1733923070000|2024-12-11 13:17:50|106.01|105.61|106|105.6|106.04|105.64|106|105.6|12
1733923080000|2024-12-11 13:18:00|106.01|105.61|106.22|105.82|106.22|105.82|106.01|105.61|15
1733923090000|2024-12-11 13:18:10|106.24|105.84|106.2|105.8|106.25|105.85|106.2|105.8|7
1733923100000|2024-12-11 13:18:20|106.21|105.81|106.19|105.79|106.23|105.83|106.18|105.78|7
1733923110000|2024-12-11 13:18:30|106.18|105.78|106.28|105.88|106.28|105.88|106.17|105.77|11
1733923120000|2024-12-11 13:18:40|106.29|105.89|106.29|105.89|106.36|105.96|106.28|105.88|10
1733923130000|2024-12-11 13:18:50|106.28|105.88|106.27|105.87|106.29|105.89|106.25|105.85|14
1733923140000|2024-12-11 13:19:00|106.26|105.86|106.27|105.87|106.29|105.89|106.23|105.83|10
1733923150000|2024-12-11 13:19:10|106.28|105.88|106.32|105.92|106.37|105.97|106.28|105.88|10
1733923160000|2024-12-11 13:19:20|106.33|105.93|106.33|105.93|106.35|105.95|106.33|105.93|5
1733923170000|2024-12-11 13:19:30|106.35|105.95|106.27|105.87|106.36|105.96|106.27|105.87|10
1733923180000|2024-12-11 13:19:40|106.26|105.86|106.37|105.97|106.37|105.97|106.26|105.86|7
1733923190000|2024-12-11 13:19:50|106.36|105.96|106.33|105.93|106.36|105.96|106.33|105.93|2
1733923200000|2024-12-11 13:20:00|106.28|105.88|106.26|105.86|106.3|105.9|106.26|105.86|5
1733923210000|2024-12-11 13:20:10|106.25|105.85|106.28|105.88|106.28|105.88|106.24|105.84|5
1733923220000|2024-12-11 13:20:20|106.27|105.87|106.22|105.82|106.27|105.87|106.21|105.81|8
1733923230000|2024-12-11 13:20:30|106.23|105.83|106.23|105.83|106.23|105.83|106.21|105.81|3
1733923240000|2024-12-11 13:20:40|106.25|105.85|106.36|105.96|106.36|105.96|106.23|105.83|8
1733923250000|2024-12-11 13:20:50|106.37|105.97|106.31|105.91|106.4|106|106.3|105.9|8
1733923260000|2024-12-11 13:21:00|106.28|105.88|106.39|105.99|106.39|105.99|106.28|105.88|8
1733923270000|2024-12-11 13:21:10|106.36|105.96|106.37|105.97|106.37|105.97|106.33|105.93|5
1733923280000|2024-12-11 13:21:20|106.39|105.99|106.37|105.97|106.39|105.99|106.36|105.96|8
1733923290000|2024-12-11 13:21:30|106.38|105.98|106.54|106.14|106.54|106.14|106.38|105.98|10
1733923300000|2024-12-11 13:21:40|106.56|106.16|106.64|106.24|106.64|106.24|106.56|106.16|8
1733923310000|2024-12-11 13:21:50|106.67|106.27|106.7|106.3|106.75|106.35|106.65|106.25|9
1733923320000|2024-12-11 13:22:00|106.71|106.31|106.74|106.34|106.77|106.37|106.71|106.31|10
1733923330000|2024-12-11 13:22:10|106.73|106.33|106.76|106.36|106.77|106.37|106.73|106.33|4
1733923340000|2024-12-11 13:22:20|106.75|106.35|106.72|106.32|106.75|106.35|106.7|106.3|7
1733923350000|2024-12-11 13:22:30|106.75|106.35|106.84|106.44|106.84|106.44|106.75|106.35|5
1733923360000|2024-12-11 13:22:40|106.83|106.43|106.75|106.35|106.83|106.43|106.75|106.35|4
1733923370000|2024-12-11 13:22:50|106.74|106.34|106.7|106.3|106.76|106.36|106.7|106.3|6
1733923380000|2024-12-11 13:23:00|106.73|106.33|106.75|106.35|106.76|106.36|106.65|106.25|9
1733923390000|2024-12-11 13:23:10|106.74|106.34|106.74|106.34|106.76|106.36|106.74|106.34|5
1733923400000|2024-12-11 13:23:20|106.73|106.33|106.78|106.38|106.78|106.38|106.71|106.31|5
1733923410000|2024-12-11 13:23:30|106.79|106.39|106.76|106.36|106.79|106.39|106.75|106.35|7
1733923420000|2024-12-11 13:23:40|106.75|106.35|106.66|106.26|106.75|106.35|106.66|106.26|5
1733923430000|2024-12-11 13:23:50|106.7|106.3|106.72|106.32|106.74|106.34|106.7|106.3|7
1733923440000|2024-12-11 13:24:00|106.73|106.33|106.76|106.36|106.77|106.37|106.73|106.33|6
1733923450000|2024-12-11 13:24:10|106.75|106.35|106.84|106.44|106.84|106.44|106.72|106.32|9
1733923460000|2024-12-11 13:24:20|106.85|106.45|107.02|106.62|107.02|106.62|106.85|106.45|10
1733923470000|2024-12-11 13:24:30|107|106.6|107.09|106.69|107.09|106.69|107|106.6|7
1733923480000|2024-12-11 13:24:40|107.03|106.63|107.01|106.61|107.05|106.65|107.01|106.61|5
1733923490000|2024-12-11 13:24:50|106.97|106.57|106.97|106.57|107|106.6|106.96|106.56|6
1733923500000|2024-12-11 13:25:00|106.93|106.53|106.91|106.51|106.95|106.55|106.91|106.51|11
1733923510000|2024-12-11 13:25:10|106.92|106.52|106.98|106.58|107.02|106.62|106.92|106.52|9
1733923520000|2024-12-11 13:25:20|107|106.6|107|106.6|107|106.6|107|106.6|1
1733923530000|2024-12-11 13:25:30|106.98|106.58|107.04|106.64|107.04|106.64|106.95|106.55|5
1733923540000|2024-12-11 13:25:40|107.03|106.63|107.05|106.65|107.08|106.68|107.03|106.63|6
1733923550000|2024-12-11 13:25:50|107.04|106.64|107.06|106.66|107.08|106.68|107.04|106.64|5
1733923560000|2024-12-11 13:26:00|107.03|106.63|106.93|106.53|107.04|106.64|106.93|106.53|7
1733923570000|2024-12-11 13:26:10|106.92|106.52|106.95|106.55|106.97|106.57|106.92|106.52|6
1733923580000|2024-12-11 13:26:20|106.92|106.52|106.82|106.42|106.92|106.52|106.82|106.42|5
1733923590000|2024-12-11 13:26:30|106.83|106.43|106.94|106.54|106.94|106.54|106.83|106.43|7
1733923600000|2024-12-11 13:26:40|106.93|106.53|106.75|106.35|106.93|106.53|106.75|106.35|7
1733923610000|2024-12-11 13:26:50|106.78|106.38|106.78|106.38|106.79|106.39|106.73|106.33|7
1733923620000|2024-12-11 13:27:00|106.82|106.42|106.82|106.42|106.82|106.42|106.8|106.4|6
1733923630000|2024-12-11 13:27:10|106.81|106.41|106.82|106.42|106.85|106.45|106.78|106.38|9
1733923640000|2024-12-11 13:27:20|106.81|106.41|106.78|106.38|106.81|106.41|106.72|106.32|7
1733923650000|2024-12-11 13:27:30|106.8|106.4|106.81|106.41|106.85|106.45|106.8|106.4|11
1733923660000|2024-12-11 13:27:40|106.83|106.43|106.81|106.41|106.85|106.45|106.81|106.41|7
1733923670000|2024-12-11 13:27:50|106.82|106.42|106.82|106.42|106.82|106.42|106.81|106.41|7
1733923680000|2024-12-11 13:28:00|106.83|106.43|106.89|106.49|106.9|106.5|106.83|106.43|17
1733923690000|2024-12-11 13:28:10|106.9|106.5|106.9|106.5|106.93|106.53|106.86|106.46|17
1733923700000|2024-12-11 13:28:20|106.93|106.53|106.9|106.5|106.93|106.53|106.9|106.5|6
1733923710000|2024-12-11 13:28:30|106.91|106.51|106.91|106.51|106.91|106.51|106.89|106.49|8
1733923720000|2024-12-11 13:28:40|106.92|106.52|106.97|106.57|107.04|106.64|106.92|106.52|18
1733923730000|2024-12-11 13:28:50|106.98|106.58|106.98|106.58|106.99|106.59|106.96|106.56|13
1733923740000|2024-12-11 13:29:00|106.97|106.57|106.98|106.58|107|106.6|106.94|106.54|13
1733923750000|2024-12-11 13:29:10|106.99|106.59|107.04|106.64|107.04|106.64|106.97|106.57|15
1733923760000|2024-12-11 13:29:20|107.09|106.69|107.13|106.73|107.15|106.75|107.06|106.66|21
1733923770000|2024-12-11 13:29:30|107.12|106.72|107.12|106.72|107.17|106.77|107.09|106.69|17
1733923780000|2024-12-11 13:29:40|107.13|106.73|107.2|106.8|107.23|106.83|107.13|106.73|27
1733923790000|2024-12-11 13:29:50|107.19|106.79|107.15|106.75|107.2|106.8|107.15|106.75|9
1733923800000|2024-12-11 13:30:00|107.16|106.76|107.97|107.57|107.97|107.57|107.16|106.76|32
1733923810000|2024-12-11 13:30:10|108.04|107.64|108.43|108.03|108.85|108.45|108.04|107.64|35
1733923820000|2024-12-11 13:30:20|108.4|108|108.79|108.39|108.79|108.39|108.3|107.9|35
1733923830000|2024-12-11 13:30:30|108.84|108.44|108.03|107.63|108.84|108.44|108.02|107.62|33
1733923840000|2024-12-11 13:30:40|108.09|107.69|108.49|108.09|108.49|108.09|108.07|107.67|32
1733923850000|2024-12-11 13:30:50|108.5|108.1|108.67|108.27|108.7|108.3|108.49|108.09|29
1733923860000|2024-12-11 13:31:00|108.58|108.18|108.35|107.95|108.58|108.18|108.33|107.93|30
1733923870000|2024-12-11 13:31:10|108.37|107.97|108.18|107.78|108.42|108.02|108.15|107.75|31
1733923880000|2024-12-11 13:31:20|108.16|107.76|108.28|107.88|108.32|107.92|108.16|107.76|31
1733923890000|2024-12-11 13:31:30|108.27|107.87|108.31|107.91|108.37|107.97|108.26|107.86|31
1733923900000|2024-12-11 13:31:40|108.28|107.88|108.15|107.75|108.28|107.88|108.15|107.75|9
1733923910000|2024-12-11 13:31:50|108.17|107.77|108.02|107.62|108.18|107.78|108.02|107.62|9
1733923920000|2024-12-11 13:32:00|107.99|107.59|107.93|107.53|107.99|107.59|107.91|107.51|20
1733923930000|2024-12-11 13:32:10|107.95|107.55|108.2|107.8|108.2|107.8|107.95|107.55|22
1733923940000|2024-12-11 13:32:20|108.23|107.83|108.28|107.88|108.29|107.89|108.16|107.76|17
1733923950000|2024-12-11 13:32:30|108.29|107.89|108.21|107.81|108.29|107.89|108.2|107.8|16
1733923960000|2024-12-11 13:32:40|108.22|107.82|108.2|107.8|108.22|107.82|108.17|107.77|11
1733923970000|2024-12-11 13:32:50|108.22|107.82|108.35|107.95|108.4|108|108.22|107.82|26
1733923980000|2024-12-11 13:33:00|108.34|107.94|108.24|107.84|108.36|107.96|108.24|107.84|25
1733923990000|2024-12-11 13:33:10|108.23|107.83|108.32|107.92|108.32|107.92|108.18|107.78|24
1733924000000|2024-12-11 13:33:20|108.33|107.93|108.32|107.92|108.41|108.01|108.28|107.88|19
1733924010000|2024-12-11 13:33:30|108.35|107.95|108.85|108.45|108.85|108.45|108.34|107.94|16
1733924020000|2024-12-11 13:33:40|108.82|108.42|108.79|108.39|108.83|108.43|108.76|108.36|8
1733924030000|2024-12-11 13:33:50|108.8|108.4|108.9|108.5|108.97|108.57|108.8|108.4|19
1733924040000|2024-12-11 13:34:00|108.89|108.49|108.49|108.09|108.89|108.49|108.47|108.07|11
1733924050000|2024-12-11 13:34:10|108.52|108.12|108.47|108.07|108.6|108.2|108.46|108.06|16
1733924060000|2024-12-11 13:34:20|108.48|108.08|108.45|108.05|108.58|108.18|108.44|108.04|12
1733924070000|2024-12-11 13:34:30|108.42|108.02|108.5|108.1|108.5|108.1|108.37|107.97|15
1733924080000|2024-12-11 13:34:40|108.53|108.13|108.67|108.27|108.72|108.32|108.53|108.13|17
1733924090000|2024-12-11 13:34:50|108.68|108.28|108.65|108.25|108.68|108.28|108.64|108.24|6
1733924100000|2024-12-11 13:35:00|108.64|108.24|108.92|108.52|108.92|108.52|108.64|108.24|16
1733924110000|2024-12-11 13:35:10|108.94|108.54|109.16|108.76|109.18|108.78|108.93|108.53|20
1733924120000|2024-12-11 13:35:20|109.15|108.75|109.27|108.87|109.27|108.87|109.13|108.73|8
1733924130000|2024-12-11 13:35:30|109.26|108.86|109.22|108.82|109.29|108.89|109.22|108.82|13
1733924140000|2024-12-11 13:35:40|109.21|108.81|109.07|108.67|109.21|108.81|109.07|108.67|10
1733924150000|2024-12-11 13:35:50|109.1|108.7|109.2|108.8|109.2|108.8|109.08|108.68|9
1733924160000|2024-12-11 13:36:00|109.18|108.78|109.24|108.84|109.27|108.87|109.18|108.78|13
1733924170000|2024-12-11 13:36:10|109.22|108.82|109.33|108.93|109.33|108.93|109.12|108.72|13
1733924180000|2024-12-11 13:36:20|109.38|108.98|109.33|108.93|109.38|108.98|109.31|108.91|11
1733924190000|2024-12-11 13:36:30|109.37|108.97|109.3|108.9|109.4|109|109.25|108.85|15
1733924200000|2024-12-11 13:36:40|109.29|108.89|109.43|109.03|109.44|109.04|109.26|108.86|18
1733924210000|2024-12-11 13:36:50|109.44|109.04|109.54|109.14|109.57|109.17|109.44|109.04|8
1733924220000|2024-12-11 13:37:00|109.56|109.16|109.55|109.15|109.63|109.23|109.53|109.13|14
1733924230000|2024-12-11 13:37:10|109.51|109.11|109.54|109.14|109.57|109.17|109.47|109.07|13
1733924240000|2024-12-11 13:37:20|109.5|109.1|109.5|109.1|109.55|109.15|109.44|109.04|10
1733924250000|2024-12-11 13:37:30|109.53|109.13|109.49|109.09|109.56|109.16|109.48|109.08|9
1733924260000|2024-12-11 13:37:40|109.52|109.12|109.51|109.11|109.52|109.12|109.43|109.03|12
1733924270000|2024-12-11 13:37:50|109.47|109.07|109.31|108.91|109.47|109.07|109.31|108.91|5
1733924280000|2024-12-11 13:38:00|109.32|108.92|109.41|109.01|109.41|109.01|109.3|108.9|15
1733924290000|2024-12-11 13:38:10|109.4|109|109.33|108.93|109.4|109|109.33|108.93|3
1733924300000|2024-12-11 13:38:20|109.26|108.86|109.25|108.85|109.26|108.86|109.15|108.75|15
1733924310000|2024-12-11 13:38:30|109.32|108.92|109.39|108.99|109.41|109.01|109.32|108.92|9
1733924320000|2024-12-11 13:38:40|109.4|109|109.35|108.95|109.45|109.05|109.35|108.95|10
1733924330000|2024-12-11 13:38:50|109.4|109|109.25|108.85|109.41|109.01|109.22|108.82|10
1733924340000|2024-12-11 13:39:00|109.23|108.83|109.12|108.72|109.24|108.84|109.1|108.7|10
1733924350000|2024-12-11 13:39:10|109.08|108.68|108.83|108.43|109.08|108.68|108.83|108.43|7
1733924360000|2024-12-11 13:39:20|108.81|108.41|108.54|108.14|108.81|108.41|108.54|108.14|14
1733924370000|2024-12-11 13:39:30|108.55|108.15|108.4|108|108.59|108.19|108.4|108|7
1733924380000|2024-12-11 13:39:40|108.35|107.95|108.62|108.22|108.63|108.23|108.3|107.9|18
1733924390000|2024-12-11 13:39:50|108.64|108.24|108.58|108.18|108.66|108.26|108.46|108.06|12
1733924400000|2024-12-11 13:40:00|108.57|108.17|108.24|107.84|108.57|108.17|108.24|107.84|8
1733924410000|2024-12-11 13:40:10|108.27|107.87|108.02|107.62|108.36|107.96|107.98|107.58|15
1733924420000|2024-12-11 13:40:20|107.99|107.59|107.65|107.25|107.99|107.59|107.55|107.15|13
1733924430000|2024-12-11 13:40:30|107.55|107.15|107.93|107.53|107.93|107.53|107.43|107.03|27
1733924440000|2024-12-11 13:40:40|107.95|107.55|108.07|107.67|108.11|107.71|107.83|107.43|20
1733924450000|2024-12-11 13:40:50|108.08|107.68|108.12|107.72|108.13|107.73|108.01|107.61|16
1733924460000|2024-12-11 13:41:00|108.06|107.66|107.85|107.45|108.18|107.78|107.85|107.45|20
1733924470000|2024-12-11 13:41:10|107.79|107.39|107.57|107.17|107.86|107.46|107.51|107.11|14
1733924480000|2024-12-11 13:41:20|107.56|107.16|107.72|107.32|107.88|107.48|107.56|107.16|24
1733924490000|2024-12-11 13:41:30|107.69|107.29|107.8|107.4|107.84|107.44|107.69|107.29|22
1733924500000|2024-12-11 13:41:40|107.78|107.38|108|107.6|108.01|107.61|107.73|107.33|16
1733924510000|2024-12-11 13:41:50|108.02|107.62|108.15|107.75|108.16|107.76|108.02|107.62|14
1733924520000|2024-12-11 13:42:00|108.13|107.73|107.91|107.51|108.13|107.73|107.89|107.49|13
1733924530000|2024-12-11 13:42:10|107.92|107.52|108|107.6|108.05|107.65|107.89|107.49|20
1733924540000|2024-12-11 13:42:20|108.01|107.61|108.09|107.69|108.16|107.76|107.95|107.55|21
1733924550000|2024-12-11 13:42:30|108.1|107.7|108.28|107.88|108.29|107.89|108.1|107.7|14
1733924560000|2024-12-11 13:42:40|108.24|107.84|108.31|107.91|108.31|107.91|108.05|107.65|21
1733924570000|2024-12-11 13:42:50|108.23|107.83|108.1|107.7|108.23|107.83|108.04|107.64|10
1733924580000|2024-12-11 13:43:00|108.11|107.71|108.31|107.91|108.32|107.92|108.11|107.71|13
1733924590000|2024-12-11 13:43:10|108.3|107.9|108.23|107.83|108.3|107.9|108.2|107.8|9
1733924600000|2024-12-11 13:43:20|108.22|107.82|108.22|107.82|108.24|107.84|108.2|107.8|9
1733924610000|2024-12-11 13:43:30|108.23|107.83|108.11|107.71|108.3|107.9|108.1|107.7|12
1733924620000|2024-12-11 13:43:40|108.12|107.72|108.07|107.67|108.13|107.73|108.06|107.66|13
1733924630000|2024-12-11 13:43:50|108.08|107.68|108.15|107.75|108.2|107.8|108.08|107.68|13
1733924640000|2024-12-11 13:44:00|108.09|107.69|108.33|107.93|108.33|107.93|108.08|107.68|20
1733924650000|2024-12-11 13:44:10|108.36|107.96|108.12|107.72|108.4|108|108.12|107.72|15
1733924660000|2024-12-11 13:44:20|108.13|107.73|108.12|107.72|108.13|107.73|108.01|107.61|16
1733924670000|2024-12-11 13:44:30|108.13|107.73|108.3|107.9|108.31|107.91|108.13|107.73|18
1733924680000|2024-12-11 13:44:40|108.31|107.91|108.29|107.89|108.36|107.96|108.28|107.88|12
1733924690000|2024-12-11 13:44:50|108.25|107.85|108.19|107.79|108.27|107.87|108.17|107.77|9
1733924700000|2024-12-11 13:45:00|108.19|107.79|107.94|107.54|108.19|107.79|107.93|107.53|26
1733924710000|2024-12-11 13:45:10|107.92|107.52|107.82|107.42|107.93|107.53|107.79|107.39|11
1733924720000|2024-12-11 13:45:20|107.81|107.41|107.7|107.3|107.86|107.46|107.67|107.27|15
1733924730000|2024-12-11 13:45:30|107.68|107.28|107.53|107.13|107.68|107.28|107.52|107.12|27
1733924740000|2024-12-11 13:45:40|107.52|107.12|107.75|107.35|107.78|107.38|107.52|107.12|22
1733924750000|2024-12-11 13:45:50|107.77|107.37|107.93|107.53|107.93|107.53|107.74|107.34|18
1733924760000|2024-12-11 13:46:00|107.97|107.57|108.17|107.77|108.17|107.77|107.97|107.57|22
1733924770000|2024-12-11 13:46:10|108.14|107.74|108.18|107.78|108.27|107.87|108.09|107.69|23
1733924780000|2024-12-11 13:46:20|108.16|107.76|108.07|107.67|108.16|107.76|108.04|107.64|25
1733924790000|2024-12-11 13:46:30|108.06|107.66|108.04|107.64|108.15|107.75|108.04|107.64|21
1733924800000|2024-12-11 13:46:40|108.05|107.65|108.04|107.64|108.11|107.71|108.04|107.64|12
1733924810000|2024-12-11 13:46:50|108.05|107.65|108.02|107.62|108.05|107.65|107.99|107.59|8
1733924820000|2024-12-11 13:47:00|108.03|107.63|108.05|107.65|108.19|107.79|108.01|107.61|26
1733924830000|2024-12-11 13:47:10|108.03|107.63|107.88|107.48|108.03|107.63|107.83|107.43|21
1733924840000|2024-12-11 13:47:20|107.89|107.49|107.97|107.57|108.08|107.68|107.89|107.49|25
1733924850000|2024-12-11 13:47:30|107.96|107.56|108.01|107.61|108.01|107.61|107.91|107.51|21
1733924860000|2024-12-11 13:47:40|108|107.6|108|107.6|108.03|107.63|108|107.6|8
1733924870000|2024-12-11 13:47:50|107.95|107.55|107.85|107.45|107.96|107.56|107.85|107.45|11
1733924880000|2024-12-11 13:48:00|107.84|107.44|107.97|107.57|107.99|107.59|107.83|107.43|25
1733924890000|2024-12-11 13:48:10|107.98|107.58|107.83|107.43|108.02|107.62|107.82|107.42|19
1733924900000|2024-12-11 13:48:20|107.84|107.44|107.93|107.53|107.93|107.53|107.75|107.35|23
1733924910000|2024-12-11 13:48:30|107.94|107.54|108.18|107.78|108.19|107.79|107.94|107.54|18
1733924920000|2024-12-11 13:48:40|108.15|107.75|108.07|107.67|108.19|107.79|108.04|107.64|16
1733924930000|2024-12-11 13:48:50|108.09|107.69|108.03|107.63|108.11|107.71|108.02|107.62|19
1733924940000|2024-12-11 13:49:00|108.02|107.62|107.96|107.56|108.05|107.65|107.92|107.52|25
1733924950000|2024-12-11 13:49:10|107.97|107.57|107.77|107.37|108.02|107.62|107.76|107.36|23
1733924960000|2024-12-11 13:49:20|107.76|107.36|107.71|107.31|107.81|107.41|107.71|107.31|20
1733924970000|2024-12-11 13:49:30|107.64|107.24|107.76|107.36|107.8|107.4|107.63|107.23|18
1733924980000|2024-12-11 13:49:40|107.73|107.33|107.64|107.24|107.75|107.35|107.62|107.22|16
1733924990000|2024-12-11 13:49:50|107.65|107.25|107.65|107.25|107.7|107.3|107.64|107.24|16
1733925000000|2024-12-11 13:50:00|107.66|107.26|107.69|107.29|107.73|107.33|107.65|107.25|18
1733925010000|2024-12-11 13:50:10|107.68|107.28|107.66|107.26|107.87|107.47|107.66|107.26|28
1733925020000|2024-12-11 13:50:20|107.65|107.25|107.73|107.33|107.77|107.37|107.57|107.17|25
1733925030000|2024-12-11 13:50:30|107.67|107.27|107.57|107.17|107.68|107.28|107.57|107.17|15
1733925040000|2024-12-11 13:50:40|107.56|107.16|107.42|107.02|107.63|107.23|107.42|107.02|16
1733925050000|2024-12-11 13:50:50|107.44|107.04|107.42|107.02|107.48|107.08|107.37|106.97|16
1733925060000|2024-12-11 13:51:00|107.38|106.98|107.25|106.85|107.38|106.98|107.22|106.82|17
1733925070000|2024-12-11 13:51:10|107.26|106.86|107.36|106.96|107.36|106.96|107.11|106.71|26
1733925080000|2024-12-11 13:51:20|107.37|106.97|107.34|106.94|107.4|107|107.34|106.94|21
1733925090000|2024-12-11 13:51:30|107.35|106.95|107.38|106.98|107.45|107.05|107.35|106.95|19
1733925100000|2024-12-11 13:51:40|107.36|106.96|107.21|106.81|107.36|106.96|107.18|106.78|23
1733925110000|2024-12-11 13:51:50|107.2|106.8|107.27|106.87|107.28|106.88|107.17|106.77|17
1733925120000|2024-12-11 13:52:00|107.29|106.89|107.34|106.94|107.39|106.99|107.27|106.87|19
1733925130000|2024-12-11 13:52:10|107.35|106.95|107.18|106.78|107.36|106.96|107.18|106.78|15
1733925140000|2024-12-11 13:52:20|107.15|106.75|107.25|106.85|107.34|106.94|107.15|106.75|22
1733925150000|2024-12-11 13:52:30|107.26|106.86|107.3|106.9|107.36|106.96|107.26|106.86|22
1733925160000|2024-12-11 13:52:40|107.35|106.95|107.28|106.88|107.35|106.95|107.27|106.87|15
1733925170000|2024-12-11 13:52:50|107.27|106.87|107.48|107.08|107.48|107.08|107.27|106.87|19
1733925180000|2024-12-11 13:53:00|107.49|107.09|107.36|106.96|107.49|107.09|107.36|106.96|16
1733925190000|2024-12-11 13:53:10|107.35|106.95|107.26|106.86|107.37|106.97|107.25|106.85|20
1733925200000|2024-12-11 13:53:20|107.25|106.85|107.33|106.93|107.35|106.95|107.25|106.85|12
1733925210000|2024-12-11 13:53:30|107.34|106.94|107.43|107.03|107.46|107.06|107.33|106.93|20
1733925220000|2024-12-11 13:53:40|107.44|107.04|107.35|106.95|107.44|107.04|107.35|106.95|15
1733925230000|2024-12-11 13:53:50|107.36|106.96|107.3|106.9|107.36|106.96|107.25|106.85|13
1733925240000|2024-12-11 13:54:00|107.32|106.92|107.47|107.07|107.47|107.07|107.31|106.91|18
1733925250000|2024-12-11 13:54:10|107.46|107.06|107.46|107.06|107.51|107.11|107.43|107.03|21
1733925260000|2024-12-11 13:54:20|107.47|107.07|107.51|107.11|107.59|107.19|107.43|107.03|27
1733925270000|2024-12-11 13:54:30|107.5|107.1|107.46|107.06|107.52|107.12|107.45|107.05|14
1733925280000|2024-12-11 13:54:40|107.45|107.05|107.37|106.97|107.45|107.05|107.37|106.97|12
1733925290000|2024-12-11 13:54:50|107.35|106.95|107.2|106.8|107.36|106.96|107.19|106.79|11
1733925300000|2024-12-11 13:55:00|107.19|106.79|106.95|106.55|107.19|106.79|106.95|106.55|18
1733925310000|2024-12-11 13:55:10|106.9|106.5|106.75|106.35|106.9|106.5|106.75|106.35|6
1733925320000|2024-12-11 13:55:20|106.76|106.36|107.03|106.63|107.03|106.63|106.76|106.36|23
1733925330000|2024-12-11 13:55:30|107.02|106.62|107.13|106.73|107.14|106.74|107.02|106.62|11
1733925340000|2024-12-11 13:55:40|107.12|106.72|107.16|106.76|107.17|106.77|107.06|106.66|16
1733925350000|2024-12-11 13:55:50|107.14|106.74|107.16|106.76|107.16|106.76|107.09|106.69|13
1733925360000|2024-12-11 13:56:00|107.15|106.75|107.37|106.97|107.38|106.98|107.14|106.74|24
1733925370000|2024-12-11 13:56:10|107.34|106.94|107.36|106.96|107.36|106.96|107.33|106.93|16
1733925380000|2024-12-11 13:56:20|107.35|106.95|107.43|107.03|107.43|107.03|107.33|106.93|17
1733925390000|2024-12-11 13:56:30|107.47|107.07|107.53|107.13|107.54|107.14|107.45|107.05|20
1733925400000|2024-12-11 13:56:40|107.54|107.14|107.41|107.01|107.54|107.14|107.35|106.95|23
1733925410000|2024-12-11 13:56:50|107.4|107|107.43|107.03|107.5|107.1|107.37|106.97|17
1733925420000|2024-12-11 13:57:00|107.42|107.02|107.56|107.16|107.56|107.16|107.42|107.02|18
1733925430000|2024-12-11 13:57:10|107.57|107.17|107.62|107.22|107.62|107.22|107.57|107.17|12
1733925440000|2024-12-11 13:57:20|107.64|107.24|107.65|107.25|107.72|107.32|107.64|107.24|14
1733925450000|2024-12-11 13:57:30|107.66|107.26|107.76|107.36|107.8|107.4|107.64|107.24|20
1733925460000|2024-12-11 13:57:40|107.75|107.35|107.62|107.22|107.75|107.35|107.61|107.21|17
1733925470000|2024-12-11 13:57:50|107.61|107.21|107.61|107.21|107.63|107.23|107.61|107.21|13
1733925480000|2024-12-11 13:58:00|107.62|107.22|108|107.6|108|107.6|107.54|107.14|21
1733925490000|2024-12-11 13:58:10|108.16|107.76|108.29|107.89|108.34|107.94|108.15|107.75|15
1733925500000|2024-12-11 13:58:20|108.28|107.88|108.18|107.78|108.28|107.88|108.16|107.76|14
1733925510000|2024-12-11 13:58:30|108.19|107.79|108.15|107.75|108.19|107.79|108.15|107.75|9
1733925520000|2024-12-11 13:58:40|108.16|107.76|108.1|107.7|108.16|107.76|108.1|107.7|7
1733925530000|2024-12-11 13:58:50|108.09|107.69|108.13|107.73|108.13|107.73|108.04|107.64|9
1733925540000|2024-12-11 13:59:00|108.12|107.72|108.23|107.83|108.24|107.84|108.12|107.72|7
1733925550000|2024-12-11 13:59:10|108.22|107.82|108.2|107.8|108.23|107.83|108.19|107.79|9
1733925560000|2024-12-11 13:59:20|108.19|107.79|108.15|107.75|108.19|107.79|108.13|107.73|9
1733925570000|2024-12-11 13:59:30|108.14|107.74|108.24|107.84|108.27|107.87|108.14|107.74|15
1733925580000|2024-12-11 13:59:40|108.25|107.85|108.15|107.75|108.25|107.85|108.15|107.75|8
1733925590000|2024-12-11 13:59:50|108.14|107.74|108.12|107.72|108.18|107.78|108.12|107.72|13
1733925600000|2024-12-11 14:00:00|108.13|107.73|108.06|107.66|108.13|107.73|108.04|107.64|12
1733925610000|2024-12-11 14:00:10|108.07|107.67|108.15|107.75|108.19|107.79|108.07|107.67|13
1733925620000|2024-12-11 14:00:20|108.14|107.74|108.06|107.66|108.16|107.76|108.06|107.66|11
1733925630000|2024-12-11 14:00:30|108.05|107.65|108.1|107.7|108.11|107.71|107.95|107.55|14
1733925640000|2024-12-11 14:00:40|108.11|107.71|108.29|107.89|108.29|107.89|108.11|107.71|19
1733925650000|2024-12-11 14:00:50|108.27|107.87|108.29|107.89|108.29|107.89|108.22|107.82|6
1733925660000|2024-12-11 14:01:00|108.3|107.9|108.14|107.74|108.3|107.9|108.13|107.73|17
1733925670000|2024-12-11 14:01:10|108.13|107.73|108.03|107.63|108.14|107.74|108.03|107.63|12
1733925680000|2024-12-11 14:01:20|108.02|107.62|108.1|107.7|108.13|107.73|108.02|107.62|13
1733925690000|2024-12-11 14:01:30|108.11|107.71|107.76|107.36|108.11|107.71|107.75|107.35|18
1733925700000|2024-12-11 14:01:40|107.75|107.35|107.74|107.34|107.78|107.38|107.74|107.34|15
1733925710000|2024-12-11 14:01:50|107.73|107.33|107.7|107.3|107.73|107.33|107.62|107.22|22
1733925720000|2024-12-11 14:02:00|107.71|107.31|107.85|107.45|107.89|107.49|107.71|107.31|17
1733925730000|2024-12-11 14:02:10|107.84|107.44|107.74|107.34|107.84|107.44|107.71|107.31|19
1733925740000|2024-12-11 14:02:20|107.75|107.35|107.65|107.25|107.83|107.43|107.65|107.25|20
1733925750000|2024-12-11 14:02:30|107.66|107.26|107.72|107.32|107.72|107.32|107.63|107.23|13
1733925760000|2024-12-11 14:02:40|107.71|107.31|107.59|107.19|107.76|107.36|107.59|107.19|18
1733925770000|2024-12-11 14:02:50|107.58|107.18|107.53|107.13|107.58|107.18|107.51|107.11|12
1733925780000|2024-12-11 14:03:00|107.54|107.14|107.52|107.12|107.54|107.14|107.42|107.02|19
1733925790000|2024-12-11 14:03:10|107.53|107.13|107.43|107.03|107.54|107.14|107.43|107.03|13
1733925800000|2024-12-11 14:03:20|107.42|107.02|107.55|107.15|107.55|107.15|107.39|106.99|18
1733925810000|2024-12-11 14:03:30|107.61|107.21|107.61|107.21|107.61|107.21|107.56|107.16|13
1733925820000|2024-12-11 14:03:40|107.62|107.22|107.56|107.16|107.62|107.22|107.55|107.15|10
1733925830000|2024-12-11 14:03:50|107.55|107.15|107.58|107.18|107.61|107.21|107.55|107.15|8
1733925840000|2024-12-11 14:04:00|107.57|107.17|107.55|107.15|107.57|107.17|107.55|107.15|5
1733925850000|2024-12-11 14:04:10|107.56|107.16|107.44|107.04|107.64|107.24|107.44|107.04|18
1733925860000|2024-12-11 14:04:20|107.43|107.03|107.42|107.02|107.45|107.05|107.36|106.96|20
1733925870000|2024-12-11 14:04:30|107.41|107.01|107.44|107.04|107.45|107.05|107.37|106.97|13
1733925880000|2024-12-11 14:04:40|107.42|107.02|107.46|107.06|107.47|107.07|107.37|106.97|17
1733925890000|2024-12-11 14:04:50|107.45|107.05|107.27|106.87|107.46|107.06|107.26|106.86|17
1733925900000|2024-12-11 14:05:00|107.33|106.93|107.35|106.95|107.36|106.96|107.33|106.93|16
1733925910000|2024-12-11 14:05:10|107.32|106.92|107.43|107.03|107.43|107.03|107.27|106.87|20
1733925920000|2024-12-11 14:05:20|107.44|107.04|107.5|107.1|107.56|107.16|107.44|107.04|22
1733925930000|2024-12-11 14:05:30|107.51|107.11|107.51|107.11|107.55|107.15|107.45|107.05|11
1733925940000|2024-12-11 14:05:40|107.49|107.09|107.64|107.24|107.64|107.24|107.47|107.07|20
1733925950000|2024-12-11 14:05:50|107.63|107.23|107.67|107.27|107.68|107.28|107.63|107.23|10
1733925960000|2024-12-11 14:06:00|107.68|107.28|107.67|107.27|107.68|107.28|107.57|107.17|17
1733925970000|2024-12-11 14:06:10|107.65|107.25|107.72|107.32|107.72|107.32|107.65|107.25|10
1733925980000|2024-12-11 14:06:20|107.71|107.31|107.67|107.27|107.78|107.38|107.67|107.27|15
1733925990000|2024-12-11 14:06:30|107.68|107.28|107.66|107.26|107.68|107.28|107.65|107.25|11
1733926000000|2024-12-11 14:06:40|107.65|107.25|107.71|107.31|107.71|107.31|107.64|107.24|10
1733926010000|2024-12-11 14:06:50|107.72|107.32|107.65|107.25|107.72|107.32|107.65|107.25|11
1733926020000|2024-12-11 14:07:00|107.64|107.24|107.48|107.08|107.64|107.24|107.46|107.06|17
1733926030000|2024-12-11 14:07:10|107.45|107.05|107.55|107.15|107.55|107.15|107.45|107.05|13
1733926040000|2024-12-11 14:07:20|107.54|107.14|107.65|107.25|107.65|107.25|107.54|107.14|18
1733926050000|2024-12-11 14:07:30|107.66|107.26|107.41|107.01|107.66|107.26|107.4|107|16
1733926060000|2024-12-11 14:07:40|107.42|107.02|107.53|107.13|107.53|107.13|107.42|107.02|9
1733926070000|2024-12-11 14:07:50|107.48|107.08|107.21|106.81|107.48|107.08|107.21|106.81|14
1733926080000|2024-12-11 14:08:00|107.2|106.8|107.33|106.93|107.36|106.96|107.2|106.8|18
1733926090000|2024-12-11 14:08:10|107.34|106.94|107.22|106.82|107.34|106.94|107.21|106.81|13
1733926100000|2024-12-11 14:08:20|107.23|106.83|107.13|106.73|107.33|106.93|107.13|106.73|16
1733926110000|2024-12-11 14:08:30|107.16|106.76|107.23|106.83|107.24|106.84|107.08|106.68|11
1733926120000|2024-12-11 14:08:40|107.21|106.81|107.15|106.75|107.21|106.81|107.13|106.73|12
1733926130000|2024-12-11 14:08:50|107.16|106.76|107.24|106.84|107.24|106.84|107.16|106.76|7
1733926140000|2024-12-11 14:09:00|107.26|106.86|107.22|106.82|107.33|106.93|107.16|106.76|24
1733926150000|2024-12-11 14:09:10|107.23|106.83|107.16|106.76|107.24|106.84|107.12|106.72|12
1733926160000|2024-12-11 14:09:20|107.15|106.75|107.05|106.65|107.15|106.75|107.05|106.65|12
1733926170000|2024-12-11 14:09:30|107.03|106.63|107.1|106.7|107.12|106.72|107.03|106.63|15
1733926180000|2024-12-11 14:09:40|107.11|106.71|107.18|106.78|107.21|106.81|107.11|106.71|13
1733926190000|2024-12-11 14:09:50|107.19|106.79|107.12|106.72|107.19|106.79|107.12|106.72|8
1733926200000|2024-12-11 14:10:00|107.13|106.73|107.13|106.73|107.18|106.78|107.12|106.72|11
1733926210000|2024-12-11 14:10:10|107.11|106.71|107.05|106.65|107.11|106.71|107.02|106.62|12
1733926220000|2024-12-11 14:10:20|107.04|106.64|106.93|106.53|107.04|106.64|106.9|106.5|15
1733926230000|2024-12-11 14:10:30|106.9|106.5|106.95|106.55|107|106.6|106.9|106.5|13
1733926240000|2024-12-11 14:10:40|106.91|106.51|106.89|106.49|106.92|106.52|106.88|106.48|14
1733926250000|2024-12-11 14:10:50|106.88|106.48|106.98|106.58|106.98|106.58|106.88|106.48|9
1733926260000|2024-12-11 14:11:00|106.97|106.57|107.01|106.61|107.02|106.62|106.96|106.56|17
1733926270000|2024-12-11 14:11:10|107.02|106.62|106.98|106.58|107.08|106.68|106.97|106.57|12
1733926280000|2024-12-11 14:11:20|106.97|106.57|106.96|106.56|106.97|106.57|106.92|106.52|9
1733926290000|2024-12-11 14:11:30|106.95|106.55|106.96|106.56|106.97|106.57|106.95|106.55|7
1733926300000|2024-12-11 14:11:40|106.95|106.55|106.88|106.48|106.95|106.55|106.87|106.47|9
1733926310000|2024-12-11 14:11:50|106.91|106.51|106.95|106.55|106.95|106.55|106.91|106.51|8
1733926320000|2024-12-11 14:12:00|106.94|106.54|106.86|106.46|106.96|106.56|106.86|106.46|15
1733926330000|2024-12-11 14:12:10|106.85|106.45|106.87|106.47|106.87|106.47|106.82|106.42|6
1733926340000|2024-12-11 14:12:20|106.86|106.46|106.97|106.57|106.97|106.57|106.85|106.45|15
1733926350000|2024-12-11 14:12:30|106.96|106.56|106.95|106.55|106.96|106.56|106.95|106.55|10
1733926360000|2024-12-11 14:12:40|106.96|106.56|106.95|106.55|106.98|106.58|106.95|106.55|7
1733926370000|2024-12-11 14:12:50|106.94|106.54|106.79|106.39|106.95|106.55|106.78|106.38|13
1733926380000|2024-12-11 14:13:00|106.81|106.41|106.68|106.28|106.82|106.42|106.67|106.27|21
1733926390000|2024-12-11 14:13:10|106.69|106.29|106.71|106.31|106.71|106.31|106.67|106.27|11
1733926400000|2024-12-11 14:13:20|106.72|106.32|106.73|106.33|106.74|106.34|106.72|106.32|7
1733926410000|2024-12-11 14:13:30|106.7|106.3|106.66|106.26|106.7|106.3|106.65|106.25|9
1733926420000|2024-12-11 14:13:40|106.67|106.27|106.67|106.27|106.67|106.27|106.66|106.26|3
1733926430000|2024-12-11 14:13:50|106.66|106.26|106.67|106.27|106.67|106.27|106.66|106.26|2
1733926440000|2024-12-11 14:14:00|106.68|106.28|106.74|106.34|106.74|106.34|106.68|106.28|7
1733926450000|2024-12-11 14:14:10|106.79|106.39|106.82|106.42|106.84|106.44|106.78|106.38|18
1733926460000|2024-12-11 14:14:20|106.85|106.45|106.85|106.45|106.85|106.45|106.82|106.42|8
1733926470000|2024-12-11 14:14:30|106.84|106.44|106.93|106.53|106.93|106.53|106.84|106.44|9
1733926480000|2024-12-11 14:14:40|106.94|106.54|107.14|106.74|107.15|106.75|106.94|106.54|16
1733926490000|2024-12-11 14:14:50|107.15|106.75|107.25|106.85|107.25|106.85|107.15|106.75|11
1733926500000|2024-12-11 14:15:00|107.26|106.86|107.15|106.75|107.27|106.87|107.15|106.75|15
1733926510000|2024-12-11 14:15:10|107.16|106.76|107.18|106.78|107.19|106.79|107.16|106.76|9
1733926520000|2024-12-11 14:15:20|107.17|106.77|106.98|106.58|107.18|106.78|106.96|106.56|18
1733926530000|2024-12-11 14:15:30|106.99|106.59|107.04|106.64|107.04|106.64|106.97|106.57|14
1733926540000|2024-12-11 14:15:40|107.03|106.63|107|106.6|107.05|106.65|106.97|106.57|11
1733926550000|2024-12-11 14:15:50|107.01|106.61|106.98|106.58|107.01|106.61|106.95|106.55|13
1733926560000|2024-12-11 14:16:00|106.97|106.57|106.99|106.59|107.05|106.65|106.97|106.57|17
1733926570000|2024-12-11 14:16:10|107|106.6|107.02|106.62|107.07|106.67|107|106.6|11
1733926580000|2024-12-11 14:16:20|107.03|106.63|107.04|106.64|107.04|106.64|106.97|106.57|16
1733926590000|2024-12-11 14:16:30|107.03|106.63|106.98|106.58|107.05|106.65|106.97|106.57|6
1733926600000|2024-12-11 14:16:40|106.97|106.57|106.92|106.52|106.97|106.57|106.89|106.49|14
1733926610000|2024-12-11 14:16:50|106.9|106.5|106.96|106.56|106.97|106.57|106.88|106.48|16
1733926620000|2024-12-11 14:17:00|106.94|106.54|106.97|106.57|106.99|106.59|106.94|106.54|8
1733926630000|2024-12-11 14:17:10|106.95|106.55|106.8|106.4|106.99|106.59|106.8|106.4|16
1733926640000|2024-12-11 14:17:20|106.79|106.39|106.66|106.26|106.79|106.39|106.66|106.26|20
1733926650000|2024-12-11 14:17:30|106.67|106.27|106.74|106.34|106.74|106.34|106.64|106.24|26
1733926660000|2024-12-11 14:17:40|106.73|106.33|106.86|106.46|106.86|106.46|106.73|106.33|8
1733926670000|2024-12-11 14:17:50|106.88|106.48|106.78|106.38|106.88|106.48|106.76|106.36|15
1733926680000|2024-12-11 14:18:00|106.79|106.39|106.87|106.47|106.89|106.49|106.78|106.38|20
1733926690000|2024-12-11 14:18:10|106.88|106.48|106.98|106.58|106.98|106.58|106.88|106.48|9
1733926700000|2024-12-11 14:18:20|106.95|106.55|106.91|106.51|106.98|106.58|106.86|106.46|16
1733926710000|2024-12-11 14:18:30|106.9|106.5|107.06|106.66|107.07|106.67|106.9|106.5|13
1733926720000|2024-12-11 14:18:40|107.07|106.67|106.95|106.55|107.09|106.69|106.95|106.55|14
1733926730000|2024-12-11 14:18:50|106.96|106.56|106.94|106.54|106.96|106.56|106.94|106.54|8
1733926740000|2024-12-11 14:19:00|106.93|106.53|106.92|106.52|106.95|106.55|106.85|106.45|14
1733926750000|2024-12-11 14:19:10|106.93|106.53|106.95|106.55|106.95|106.55|106.92|106.52|7
1733926760000|2024-12-11 14:19:20|106.96|106.56|106.88|106.48|106.96|106.56|106.88|106.48|14
1733926770000|2024-12-11 14:19:30|106.92|106.52|106.93|106.53|106.94|106.54|106.84|106.44|14
1733926780000|2024-12-11 14:19:40|106.94|106.54|106.96|106.56|106.96|106.56|106.94|106.54|3
1733926790000|2024-12-11 14:19:50|106.97|106.57|106.99|106.59|107|106.6|106.95|106.55|9
1733926800000|2024-12-11 14:20:00|106.97|106.57|107.02|106.62|107.05|106.65|106.97|106.57|12
1733926810000|2024-12-11 14:20:10|107.03|106.63|107.06|106.66|107.06|106.66|107.03|106.63|5
1733926820000|2024-12-11 14:20:20|107.07|106.67|107|106.6|107.1|106.7|107|106.6|12
1733926830000|2024-12-11 14:20:30|106.99|106.59|106.97|106.57|107|106.6|106.94|106.54|15
1733926840000|2024-12-11 14:20:40|106.98|106.58|106.95|106.55|106.98|106.58|106.93|106.53|9
1733926850000|2024-12-11 14:20:50|106.96|106.56|106.93|106.53|107.02|106.62|106.93|106.53|15
1733926860000|2024-12-11 14:21:00|106.92|106.52|106.94|106.54|106.94|106.54|106.86|106.46|13
1733926870000|2024-12-11 14:21:10|106.98|106.58|107.1|106.7|107.12|106.72|106.97|106.57|18
1733926880000|2024-12-11 14:21:20|107.09|106.69|107.02|106.62|107.09|106.69|107.02|106.62|10
1733926890000|2024-12-11 14:21:30|107.03|106.63|107.13|106.73|107.13|106.73|107.02|106.62|18
1733926900000|2024-12-11 14:21:40|107.14|106.74|107.21|106.81|107.21|106.81|107.14|106.74|8
1733926910000|2024-12-11 14:21:50|107.2|106.8|107.11|106.71|107.2|106.8|107.07|106.67|11
1733926920000|2024-12-11 14:22:00|107.09|106.69|107.12|106.72|107.14|106.74|107.08|106.68|11
1733926930000|2024-12-11 14:22:10|107.13|106.73|107.22|106.82|107.24|106.84|107.13|106.73|5
1733926940000|2024-12-11 14:22:20|107.2|106.8|107.19|106.79|107.22|106.82|107.18|106.78|12
1733926950000|2024-12-11 14:22:30|107.17|106.77|107.31|106.91|107.31|106.91|107.17|106.77|9
1733926960000|2024-12-11 14:22:40|107.29|106.89|107.33|106.93|107.33|106.93|107.27|106.87|7
1733926970000|2024-12-11 14:22:50|107.34|106.94|107.39|106.99|107.41|107.01|107.34|106.94|7
1733926980000|2024-12-11 14:23:00|107.4|107|107.38|106.98|107.43|107.03|107.36|106.96|16
1733926990000|2024-12-11 14:23:10|107.39|106.99|107.42|107.02|107.42|107.02|107.38|106.98|11
1733927000000|2024-12-11 14:23:20|107.43|107.03|107.45|107.05|107.46|107.06|107.43|107.03|9
1733927010000|2024-12-11 14:23:30|107.43|107.03|107.4|107|107.43|107.03|107.38|106.98|5
1733927020000|2024-12-11 14:23:40|107.43|107.03|107.46|107.06|107.46|107.06|107.43|107.03|7
1733927030000|2024-12-11 14:23:50|107.45|107.05|107.54|107.14|107.54|107.14|107.45|107.05|8
1733927040000|2024-12-11 14:24:00|107.53|107.13|107.62|107.22|107.62|107.22|107.53|107.13|15
1733927050000|2024-12-11 14:24:10|107.6|107.2|107.61|107.21|107.61|107.21|107.59|107.19|6
1733927060000|2024-12-11 14:24:20|107.6|107.2|107.71|107.31|107.72|107.32|107.6|107.2|12
1733927070000|2024-12-11 14:24:30|107.72|107.32|107.77|107.37|107.78|107.38|107.71|107.31|11
1733927080000|2024-12-11 14:24:40|107.8|107.4|107.83|107.43|107.84|107.44|107.8|107.4|7
1733927090000|2024-12-11 14:24:50|107.78|107.38|107.83|107.43|107.83|107.43|107.76|107.36|8
1733927100000|2024-12-11 14:25:00|107.82|107.42|107.85|107.45|107.87|107.47|107.82|107.42|10
1733927110000|2024-12-11 14:25:10|107.86|107.46|107.8|107.4|107.86|107.46|107.78|107.38|9
1733927120000|2024-12-11 14:25:20|107.79|107.39|107.75|107.35|107.81|107.41|107.71|107.31|13
1733927130000|2024-12-11 14:25:30|107.74|107.34|107.85|107.45|107.86|107.46|107.74|107.34|12
1733927140000|2024-12-11 14:25:40|107.84|107.44|107.76|107.36|107.84|107.44|107.76|107.36|9
1733927150000|2024-12-11 14:25:50|107.75|107.35|107.75|107.35|107.75|107.35|107.75|107.35|1
1733927160000|2024-12-11 14:26:00|107.76|107.36|107.84|107.44|107.84|107.44|107.76|107.36|10
1733927170000|2024-12-11 14:26:10|107.83|107.43|107.8|107.4|107.89|107.49|107.8|107.4|11
1733927180000|2024-12-11 14:26:20|107.78|107.38|107.63|107.23|107.78|107.38|107.63|107.23|15
1733927190000|2024-12-11 14:26:30|107.64|107.24|107.66|107.26|107.73|107.33|107.64|107.24|11
1733927200000|2024-12-11 14:26:40|107.67|107.27|107.67|107.27|107.69|107.29|107.66|107.26|12
1733927210000|2024-12-11 14:26:50|107.69|107.29|107.71|107.31|107.71|107.31|107.68|107.28|9
1733927220000|2024-12-11 14:27:00|107.72|107.32|107.72|107.32|107.74|107.34|107.71|107.31|6
1733927230000|2024-12-11 14:27:10|107.7|107.3|107.62|107.22|107.7|107.3|107.6|107.2|18
1733927240000|2024-12-11 14:27:20|107.61|107.21|107.64|107.24|107.65|107.25|107.59|107.19|11
1733927250000|2024-12-11 14:27:30|107.63|107.23|107.53|107.13|107.64|107.24|107.53|107.13|13
1733927260000|2024-12-11 14:27:40|107.5|107.1|107.43|107.03|107.52|107.12|107.43|107.03|12
1733927270000|2024-12-11 14:27:50|107.4|107|107.32|106.92|107.4|107|107.32|106.92|12
1733927280000|2024-12-11 14:28:00|107.33|106.93|107.15|106.75|107.33|106.93|107.12|106.72|24
1733927290000|2024-12-11 14:28:10|107.13|106.73|107.15|106.75|107.22|106.82|107.13|106.73|17
1733927300000|2024-12-11 14:28:20|107.16|106.76|107.16|106.76|107.22|106.82|107.16|106.76|9
1733927310000|2024-12-11 14:28:30|107.15|106.75|107.16|106.76|107.21|106.81|107.15|106.75|9
1733927320000|2024-12-11 14:28:40|107.17|106.77|107.23|106.83|107.25|106.85|107.17|106.77|11
1733927330000|2024-12-11 14:28:50|107.24|106.84|107.26|106.86|107.27|106.87|107.23|106.83|10
1733927340000|2024-12-11 14:29:00|107.27|106.87|107.42|107.02|107.42|107.02|107.27|106.87|14
1733927350000|2024-12-11 14:29:10|107.43|107.03|107.34|106.94|107.43|107.03|107.34|106.94|8
1733927360000|2024-12-11 14:29:20|107.35|106.95|107.34|106.94|107.35|106.95|107.32|106.92|10
1733927370000|2024-12-11 14:29:30|107.33|106.93|107.29|106.89|107.33|106.93|107.28|106.88|11
1733927380000|2024-12-11 14:29:40|107.3|106.9|107.33|106.93|107.35|106.95|107.3|106.9|13
1733927390000|2024-12-11 14:29:50|107.34|106.94|107.33|106.93|107.34|106.94|107.33|106.93|4
1733927400000|2024-12-11 14:30:00|107.32|106.92|107.2|106.8|107.32|106.92|107.2|106.8|9
1733927410000|2024-12-11 14:30:10|107.17|106.77|107.17|106.77|107.21|106.81|107.15|106.75|10
1733927420000|2024-12-11 14:30:20|107.2|106.8|107.13|106.73|107.2|106.8|107.12|106.72|8
1733927430000|2024-12-11 14:30:30|107.11|106.71|107.07|106.67|107.12|106.72|107.06|106.66|12
1733927440000|2024-12-11 14:30:40|107.01|106.61|107.12|106.72|107.12|106.72|107.01|106.61|16
1733927450000|2024-12-11 14:30:50|107.14|106.74|107.16|106.76|107.16|106.76|107.13|106.73|8
1733927460000|2024-12-11 14:31:00|107.17|106.77|107.08|106.68|107.17|106.77|107.04|106.64|9
1733927470000|2024-12-11 14:31:10|106.99|106.59|106.97|106.57|107|106.6|106.94|106.54|9
1733927480000|2024-12-11 14:31:20|106.99|106.59|107.16|106.76|107.16|106.76|106.99|106.59|15
1733927490000|2024-12-11 14:31:30|107.15|106.75|107.18|106.78|107.18|106.78|107.12|106.72|16
1733927500000|2024-12-11 14:31:40|107.19|106.79|107.09|106.69|107.21|106.81|107.03|106.63|13
1733927510000|2024-12-11 14:31:50|107.05|106.65|107.12|106.72|107.12|106.72|107.04|106.64|13
1733927520000|2024-12-11 14:32:00|107.1|106.7|107.08|106.68|107.1|106.7|107.02|106.62|13
1733927530000|2024-12-11 14:32:10|107.06|106.66|106.91|106.51|107.07|106.67|106.91|106.51|7
1733927540000|2024-12-11 14:32:20|106.92|106.52|106.81|106.41|106.95|106.55|106.81|106.41|7
1733927550000|2024-12-11 14:32:30|106.77|106.37|106.73|106.33|106.77|106.37|106.63|106.23|12
1733927560000|2024-12-11 14:32:40|106.71|106.31|106.95|106.55|106.95|106.55|106.71|106.31|18
1733927570000|2024-12-11 14:32:50|106.96|106.56|106.96|106.56|107.02|106.62|106.91|106.51|12
1733927580000|2024-12-11 14:33:00|106.95|106.55|106.9|106.5|106.95|106.55|106.9|106.5|12
1733927590000|2024-12-11 14:33:10|106.91|106.51|106.99|106.59|107.01|106.61|106.91|106.51|11
1733927600000|2024-12-11 14:33:20|106.97|106.57|107.21|106.81|107.21|106.81|106.97|106.57|15
1733927610000|2024-12-11 14:33:30|107.2|106.8|107.13|106.73|107.2|106.8|107.09|106.69|9
1733927620000|2024-12-11 14:33:40|107.14|106.74|107.14|106.74|107.16|106.76|107.13|106.73|11
1733927630000|2024-12-11 14:33:50|107.18|106.78|107.33|106.93|107.33|106.93|107.18|106.78|11
1733927640000|2024-12-11 14:34:00|107.32|106.92|107.43|107.03|107.43|107.03|107.3|106.9|17
1733927650000|2024-12-11 14:34:10|107.44|107.04|107.31|106.91|107.46|107.06|107.31|106.91|18
1733927660000|2024-12-11 14:34:20|107.32|106.92|107.28|106.88|107.33|106.93|107.28|106.88|10
1733927670000|2024-12-11 14:34:30|107.27|106.87|107.17|106.77|107.31|106.91|107.17|106.77|13
1733927680000|2024-12-11 14:34:40|107.18|106.78|107.27|106.87|107.29|106.89|107.16|106.76|14
1733927690000|2024-12-11 14:34:50|107.26|106.86|107.3|106.9|107.3|106.9|107.26|106.86|13
1733927700000|2024-12-11 14:35:00|107.29|106.89|107.39|106.99|107.39|106.99|107.29|106.89|16
1733927710000|2024-12-11 14:35:10|107.4|107|107.55|107.15|107.55|107.15|107.39|106.99|15
1733927720000|2024-12-11 14:35:20|107.54|107.14|107.53|107.13|107.54|107.14|107.44|107.04|19
1733927730000|2024-12-11 14:35:30|107.54|107.14|107.56|107.16|107.57|107.17|107.53|107.13|10
1733927740000|2024-12-11 14:35:40|107.57|107.17|107.54|107.14|107.58|107.18|107.54|107.14|8
1733927750000|2024-12-11 14:35:50|107.52|107.12|107.53|107.13|107.55|107.15|107.49|107.09|14
1733927760000|2024-12-11 14:36:00|107.54|107.14|107.57|107.17|107.59|107.19|107.54|107.14|11
1733927770000|2024-12-11 14:36:10|107.56|107.16|107.49|107.09|107.56|107.16|107.48|107.08|15
1733927780000|2024-12-11 14:36:20|107.48|107.08|107.27|106.87|107.48|107.08|107.27|106.87|15
1733927790000|2024-12-11 14:36:30|107.25|106.85|107.16|106.76|107.26|106.86|107.12|106.72|19
1733927800000|2024-12-11 14:36:40|107.15|106.75|107.17|106.77|107.18|106.78|107.13|106.73|12
1733927810000|2024-12-11 14:36:50|107.18|106.78|107.34|106.94|107.34|106.94|107.18|106.78|20
1733927820000|2024-12-11 14:37:00|107.35|106.95|107.4|107|107.4|107|107.31|106.91|13
1733927830000|2024-12-11 14:37:10|107.39|106.99|107.4|107|107.4|107|107.38|106.98|4
1733927840000|2024-12-11 14:37:20|107.41|107.01|107.52|107.12|107.52|107.12|107.39|106.99|11
1733927850000|2024-12-11 14:37:30|107.5|107.1|107.5|107.1|107.57|107.17|107.49|107.09|12
1733927860000|2024-12-11 14:37:40|107.49|107.09|107.57|107.17|107.57|107.17|107.49|107.09|6
1733927870000|2024-12-11 14:37:50|107.58|107.18|107.5|107.1|107.59|107.19|107.5|107.1|8
1733927880000|2024-12-11 14:38:00|107.51|107.11|107.41|107.01|107.51|107.11|107.41|107.01|7
1733927890000|2024-12-11 14:38:10|107.42|107.02|107.38|106.98|107.45|107.05|107.37|106.97|13
1733927900000|2024-12-11 14:38:20|107.39|106.99|107.45|107.05|107.46|107.06|107.39|106.99|10
1733927910000|2024-12-11 14:38:30|107.44|107.04|107.34|106.94|107.44|107.04|107.3|106.9|10
1733927920000|2024-12-11 14:38:40|107.35|106.95|107.33|106.93|107.4|107|107.33|106.93|8
1733927930000|2024-12-11 14:38:50|107.31|106.91|107.35|106.95|107.36|106.96|107.29|106.89|8
1733927940000|2024-12-11 14:39:00|107.34|106.94|107.25|106.85|107.34|106.94|107.25|106.85|4
1733927950000|2024-12-11 14:39:10|107.26|106.86|107.2|106.8|107.26|106.86|107.18|106.78|9
1733927960000|2024-12-11 14:39:20|107.19|106.79|107.05|106.65|107.2|106.8|107|106.6|15
1733927970000|2024-12-11 14:39:30|107.03|106.63|107.04|106.64|107.08|106.68|107.03|106.63|12
1733927980000|2024-12-11 14:39:40|107.05|106.65|107|106.6|107.1|106.7|107|106.6|14
1733927990000|2024-12-11 14:39:50|106.98|106.58|107.02|106.62|107.02|106.62|106.98|106.58|9
1733928000000|2024-12-11 14:40:00|107.01|106.61|107|106.6|107.02|106.62|106.98|106.58|10
1733928010000|2024-12-11 14:40:10|107.01|106.61|106.98|106.58|107.05|106.65|106.95|106.55|10
1733928020000|2024-12-11 14:40:20|106.99|106.59|107.05|106.65|107.05|106.65|106.99|106.59|10
1733928030000|2024-12-11 14:40:30|107.06|106.66|107.18|106.78|107.18|106.78|107.06|106.66|12
1733928040000|2024-12-11 14:40:40|107.19|106.79|107.34|106.94|107.35|106.95|107.19|106.79|16
1733928050000|2024-12-11 14:40:50|107.32|106.92|107.3|106.9|107.32|106.92|107.25|106.85|11
1733928060000|2024-12-11 14:41:00|107.31|106.91|107.31|106.91|107.36|106.96|107.29|106.89|10
1733928070000|2024-12-11 14:41:10|107.35|106.95|107.41|107.01|107.44|107.04|107.35|106.95|11
1733928080000|2024-12-11 14:41:20|107.39|106.99|107.3|106.9|107.39|106.99|107.3|106.9|7
1733928090000|2024-12-11 14:41:30|107.29|106.89|107.36|106.96|107.37|106.97|107.28|106.88|7
1733928100000|2024-12-11 14:41:40|107.35|106.95|107.21|106.81|107.35|106.95|107.21|106.81|7
1733928110000|2024-12-11 14:41:50|107.2|106.8|107.15|106.75|107.2|106.8|107.15|106.75|3
1733928120000|2024-12-11 14:42:00|107.13|106.73|107.04|106.64|107.13|106.73|107.04|106.64|7
1733928130000|2024-12-11 14:42:10|106.94|106.54|106.88|106.48|106.94|106.54|106.87|106.47|7
1733928140000|2024-12-11 14:42:20|106.93|106.53|106.81|106.41|106.94|106.54|106.81|106.41|9
1733928150000|2024-12-11 14:42:30|106.77|106.37|106.92|106.52|106.92|106.52|106.77|106.37|15
1733928160000|2024-12-11 14:42:40|106.91|106.51|106.91|106.51|107.01|106.61|106.91|106.51|10
1733928170000|2024-12-11 14:42:50|106.85|106.45|106.89|106.49|106.91|106.51|106.85|106.45|8
1733928180000|2024-12-11 14:43:00|106.9|106.5|106.97|106.57|106.97|106.57|106.89|106.49|9
1733928190000|2024-12-11 14:43:10|106.98|106.58|106.99|106.59|107.01|106.61|106.96|106.56|14
1733928200000|2024-12-11 14:43:20|106.98|106.58|106.99|106.59|106.99|106.59|106.96|106.56|5
1733928210000|2024-12-11 14:43:30|106.98|106.58|107.07|106.67|107.07|106.67|106.97|106.57|13
1733928220000|2024-12-11 14:43:40|107.08|106.68|107.1|106.7|107.14|106.74|107.06|106.66|12
1733928230000|2024-12-11 14:43:50|107.12|106.72|107.07|106.67|107.12|106.72|107.06|106.66|6
1733928240000|2024-12-11 14:44:00|107.06|106.66|107.1|106.7|107.13|106.73|107.06|106.66|10
1733928250000|2024-12-11 14:44:10|107.11|106.71|107.1|106.7|107.12|106.72|107.02|106.62|12
1733928260000|2024-12-11 14:44:20|107.11|106.71|107.11|106.71|107.11|106.71|107.09|106.69|5
1733928270000|2024-12-11 14:44:30|107.14|106.74|107.17|106.77|107.17|106.77|107.13|106.73|5
1733928280000|2024-12-11 14:44:40|107.15|106.75|107.18|106.78|107.18|106.78|107.14|106.74|8
1733928290000|2024-12-11 14:44:50|107.19|106.79|107.17|106.77|107.19|106.79|107.15|106.75|5
1733928300000|2024-12-11 14:45:00|107.19|106.79|107.17|106.77|107.24|106.84|107.17|106.77|14
1733928310000|2024-12-11 14:45:10|107.16|106.76|107.26|106.86|107.35|106.95|107.14|106.74|21
1733928320000|2024-12-11 14:45:20|107.25|106.85|107.39|106.99|107.39|106.99|107.25|106.85|11
1733928330000|2024-12-11 14:45:30|107.38|106.98|107.3|106.9|107.38|106.98|107.26|106.86|15
1733928340000|2024-12-11 14:45:40|107.29|106.89|107.34|106.94|107.34|106.94|107.27|106.87|14
1733928350000|2024-12-11 14:45:50|107.33|106.93|107.39|106.99|107.39|106.99|107.33|106.93|10
1733928360000|2024-12-11 14:46:00|107.4|107|107.45|107.05|107.5|107.1|107.39|106.99|19
1733928370000|2024-12-11 14:46:10|107.47|107.07|107.51|107.11|107.52|107.12|107.47|107.07|12
1733928380000|2024-12-11 14:46:20|107.55|107.15|107.54|107.14|107.56|107.16|107.53|107.13|7
1733928390000|2024-12-11 14:46:30|107.55|107.15|107.54|107.14|107.55|107.15|107.52|107.12|13
1733928400000|2024-12-11 14:46:40|107.53|107.13|107.54|107.14|107.56|107.16|107.52|107.12|11
1733928410000|2024-12-11 14:46:50|107.55|107.15|107.65|107.25|107.65|107.25|107.55|107.15|11
1733928420000|2024-12-11 14:47:00|107.66|107.26|107.84|107.44|107.85|107.45|107.66|107.26|26
1733928430000|2024-12-11 14:47:10|107.82|107.42|107.7|107.3|107.86|107.46|107.7|107.3|18
1733928440000|2024-12-11 14:47:20|107.64|107.24|107.78|107.38|107.78|107.38|107.59|107.19|16
1733928450000|2024-12-11 14:47:30|107.77|107.37|107.74|107.34|107.77|107.37|107.63|107.23|21
1733928460000|2024-12-11 14:47:40|107.73|107.33|107.75|107.35|107.81|107.41|107.73|107.33|17
1733928470000|2024-12-11 14:47:50|107.74|107.34|107.73|107.33|107.74|107.34|107.72|107.32|7
1733928480000|2024-12-11 14:48:00|107.74|107.34|107.65|107.25|107.75|107.35|107.63|107.23|18
1733928490000|2024-12-11 14:48:10|107.66|107.26|107.77|107.37|107.86|107.46|107.66|107.26|18
1733928500000|2024-12-11 14:48:20|107.78|107.38|107.64|107.24|107.78|107.38|107.6|107.2|18
1733928510000|2024-12-11 14:48:30|107.63|107.23|107.62|107.22|107.73|107.33|107.62|107.22|19
1733928520000|2024-12-11 14:48:40|107.6|107.2|107.47|107.07|107.6|107.2|107.39|106.99|18
1733928530000|2024-12-11 14:48:50|107.46|107.06|107.56|107.16|107.6|107.2|107.46|107.06|15
1733928540000|2024-12-11 14:49:00|107.55|107.15|107.57|107.17|107.6|107.2|107.55|107.15|19
1733928550000|2024-12-11 14:49:10|107.58|107.18|107.56|107.16|107.6|107.2|107.55|107.15|16
1733928560000|2024-12-11 14:49:20|107.55|107.15|107.64|107.24|107.76|107.36|107.55|107.15|23
1733928570000|2024-12-11 14:49:30|107.65|107.25|107.72|107.32|107.75|107.35|107.65|107.25|22
1733928580000|2024-12-11 14:49:40|107.71|107.31|107.74|107.34|107.74|107.34|107.69|107.29|14
1733928590000|2024-12-11 14:49:50|107.73|107.33|107.82|107.42|107.84|107.44|107.73|107.33|17
1733928600000|2024-12-11 14:50:00|107.81|107.41|107.91|107.51|107.92|107.52|107.8|107.4|18
1733928610000|2024-12-11 14:50:10|107.92|107.52|108.02|107.62|108.02|107.62|107.92|107.52|17
1733928620000|2024-12-11 14:50:20|108.03|107.63|107.96|107.56|108.06|107.66|107.93|107.53|16
1733928630000|2024-12-11 14:50:30|107.97|107.57|108.04|107.64|108.05|107.65|107.97|107.57|11
1733928640000|2024-12-11 14:50:40|108.03|107.63|107.94|107.54|108.03|107.63|107.93|107.53|15
1733928650000|2024-12-11 14:50:50|107.95|107.55|107.93|107.53|108.08|107.68|107.92|107.52|22
1733928660000|2024-12-11 14:51:00|107.94|107.54|108.06|107.66|108.06|107.66|107.94|107.54|16
1733928670000|2024-12-11 14:51:10|108.05|107.65|108.18|107.78|108.18|107.78|108.05|107.65|15
1733928680000|2024-12-11 14:51:20|108.16|107.76|108.24|107.84|108.27|107.87|108.16|107.76|21
1733928690000|2024-12-11 14:51:30|108.26|107.86|108.24|107.84|108.26|107.86|108.24|107.84|2
1733928700000|2024-12-11 14:51:40|108.25|107.85|108.31|107.91|108.35|107.95|108.25|107.85|14
1733928710000|2024-12-11 14:51:50|108.29|107.89|108.24|107.84|108.29|107.89|108.2|107.8|14
1733928720000|2024-12-11 14:52:00|108.23|107.83|108.32|107.92|108.33|107.93|108.22|107.82|18
1733928730000|2024-12-11 14:52:10|108.34|107.94|108.33|107.93|108.35|107.95|108.33|107.93|10
1733928740000|2024-12-11 14:52:20|108.31|107.91|108.28|107.88|108.36|107.96|108.27|107.87|19
1733928750000|2024-12-11 14:52:30|108.33|107.93|108.4|108|108.41|108.01|108.33|107.93|16
1733928760000|2024-12-11 14:52:40|108.39|107.99|108.4|108|108.4|108|108.35|107.95|9
1733928770000|2024-12-11 14:52:50|108.39|107.99|108.46|108.06|108.46|108.06|108.36|107.96|13
1733928780000|2024-12-11 14:53:00|108.45|108.05|108.34|107.94|108.46|108.06|108.3|107.9|18
1733928790000|2024-12-11 14:53:10|108.33|107.93|108.33|107.93|108.34|107.94|108.32|107.92|14
1733928800000|2024-12-11 14:53:20|108.32|107.92|108.34|107.94|108.34|107.94|108.32|107.92|7
1733928810000|2024-12-11 14:53:30|108.33|107.93|108.34|107.94|108.34|107.94|108.33|107.93|8
1733928820000|2024-12-11 14:53:40|108.35|107.95|108.42|108.02|108.42|108.02|108.34|107.94|6
1733928830000|2024-12-11 14:53:50|108.41|108.01|108.36|107.96|108.41|108.01|108.36|107.96|2
1733928840000|2024-12-11 14:54:00|108.37|107.97|108.46|108.06|108.46|108.06|108.37|107.97|20
1733928850000|2024-12-11 14:54:10|108.45|108.05|108.34|107.94|108.48|108.08|108.34|107.94|14
1733928860000|2024-12-11 14:54:20|108.35|107.95|108.28|107.88|108.38|107.98|108.28|107.88|15
1733928870000|2024-12-11 14:54:30|108.27|107.87|108.37|107.97|108.37|107.97|108.27|107.87|8
1733928880000|2024-12-11 14:54:40|108.36|107.96|108.37|107.97|108.45|108.05|108.36|107.96|10
1733928890000|2024-12-11 14:54:50|108.36|107.96|108.32|107.92|108.36|107.96|108.26|107.86|8
1733928900000|2024-12-11 14:55:00|108.33|107.93|108.44|108.04|108.46|108.06|108.33|107.93|19
1733928910000|2024-12-11 14:55:10|108.45|108.05|108.64|108.24|108.66|108.26|108.45|108.05|21
1733928920000|2024-12-11 14:55:20|108.65|108.25|108.56|108.16|108.68|108.28|108.56|108.16|16
1733928930000|2024-12-11 14:55:30|108.46|108.06|108.44|108.04|108.48|108.08|108.43|108.03|14
1733928940000|2024-12-11 14:55:40|108.43|108.03|108.13|107.73|108.43|108.03|108.06|107.66|20
1733928950000|2024-12-11 14:55:50|108.11|107.71|108.06|107.66|108.13|107.73|108.06|107.66|10
1733928960000|2024-12-11 14:56:00|108|107.6|107.94|107.54|108.05|107.65|107.87|107.47|19
1733928970000|2024-12-11 14:56:10|107.95|107.55|107.94|107.54|107.95|107.55|107.87|107.47|18
1733928980000|2024-12-11 14:56:20|107.92|107.52|108.04|107.64|108.05|107.65|107.87|107.47|22
1733928990000|2024-12-11 14:56:30|108.05|107.65|107.98|107.58|108.06|107.66|107.97|107.57|14
1733929000000|2024-12-11 14:56:40|107.99|107.59|108.07|107.67|108.07|107.67|107.99|107.59|16
1733929010000|2024-12-11 14:56:50|108.06|107.66|107.97|107.57|108.07|107.67|107.95|107.55|13
1733929020000|2024-12-11 14:57:00|107.96|107.56|108.23|107.83|108.23|107.83|107.96|107.56|21
1733929030000|2024-12-11 14:57:10|108.24|107.84|108.18|107.78|108.25|107.85|108.17|107.77|11
1733929040000|2024-12-11 14:57:20|108.17|107.77|108.17|107.77|108.18|107.78|108.08|107.68|16
1733929050000|2024-12-11 14:57:30|108.16|107.76|108.08|107.68|108.16|107.76|108.08|107.68|12
1733929060000|2024-12-11 14:57:40|108.09|107.69|108.15|107.75|108.15|107.75|108.08|107.68|12
1733929070000|2024-12-11 14:57:50|108.16|107.76|108.06|107.66|108.16|107.76|108.02|107.62|14
1733929080000|2024-12-11 14:58:00|108.08|107.68|108.31|107.91|108.31|107.91|108.08|107.68|19
1733929090000|2024-12-11 14:58:10|108.3|107.9|108.21|107.81|108.33|107.93|108.21|107.81|14
1733929100000|2024-12-11 14:58:20|108.22|107.82|108.11|107.71|108.29|107.89|108.11|107.71|16
1733929110000|2024-12-11 14:58:30|108.12|107.72|108.15|107.75|108.16|107.76|108.1|107.7|14
1733929120000|2024-12-11 14:58:40|108.16|107.76|108.22|107.82|108.22|107.82|108.15|107.75|12
1733929130000|2024-12-11 14:58:50|108.25|107.85|108.26|107.86|108.28|107.88|108.25|107.85|13
1733929140000|2024-12-11 14:59:00|108.25|107.85|108.24|107.84|108.27|107.87|108.24|107.84|8
1733929150000|2024-12-11 14:59:10|108.25|107.85|108.16|107.76|108.25|107.85|108.14|107.74|7
1733929160000|2024-12-11 14:59:20|108.17|107.77|108.19|107.79|108.19|107.79|108.16|107.76|11
1733929170000|2024-12-11 14:59:30|108.18|107.78|108.18|107.78|108.18|107.78|108.13|107.73|17
1733929180000|2024-12-11 14:59:40|108.17|107.77|108.16|107.76|108.17|107.77|108.14|107.74|18
1733929190000|2024-12-11 14:59:50|108.15|107.75|108.16|107.76|108.16|107.76|108.13|107.73|12
1733929200000|2024-12-11 15:00:00|108.17|107.77|108.12|107.72|108.18|107.78|108.09|107.69|15
1733929210000|2024-12-11 15:00:10|108.11|107.71|108.29|107.89|108.29|107.89|108.08|107.68|17
1733929220000|2024-12-11 15:00:20|108.28|107.88|108.26|107.86|108.3|107.9|108.18|107.78|16
1733929230000|2024-12-11 15:00:30|108.23|107.83|108.2|107.8|108.23|107.83|108.17|107.77|21
1733929240000|2024-12-11 15:00:40|108.19|107.79|108.3|107.9|108.33|107.93|108.19|107.79|19
1733929250000|2024-12-11 15:00:50|108.29|107.89|108.26|107.86|108.29|107.89|108.23|107.83|12
1733929260000|2024-12-11 15:01:00|108.25|107.85|108.17|107.77|108.32|107.92|108.17|107.77|16
1733929270000|2024-12-11 15:01:10|108.18|107.78|108.27|107.87|108.29|107.89|108.18|107.78|13
1733929280000|2024-12-11 15:01:20|108.26|107.86|108.23|107.83|108.26|107.86|108.22|107.82|7
1733929290000|2024-12-11 15:01:30|108.22|107.82|108.2|107.8|108.25|107.85|108.2|107.8|8
1733929300000|2024-12-11 15:01:40|108.19|107.79|108.35|107.95|108.38|107.98|108.19|107.79|13
1733929310000|2024-12-11 15:01:50|108.34|107.94|108.15|107.75|108.34|107.94|108.14|107.74|19
1733929320000|2024-12-11 15:02:00|108.14|107.74|108.05|107.65|108.14|107.74|107.94|107.54|24
1733929330000|2024-12-11 15:02:10|108.06|107.66|108.08|107.68|108.09|107.69|108.04|107.64|19
1733929340000|2024-12-11 15:02:20|108.07|107.67|108.07|107.67|108.07|107.67|108|107.6|13
1733929350000|2024-12-11 15:02:30|108.04|107.64|108.25|107.85|108.27|107.87|108.04|107.64|14
1733929360000|2024-12-11 15:02:40|108.26|107.86|108.47|108.07|108.48|108.08|108.25|107.85|14
1733929370000|2024-12-11 15:02:50|108.48|108.08|108.29|107.89|108.48|108.08|108.28|107.88|15
1733929380000|2024-12-11 15:03:00|108.28|107.88|108.35|107.95|108.46|108.06|108.26|107.86|22
1733929390000|2024-12-11 15:03:10|108.36|107.96|108.37|107.97|108.39|107.99|108.32|107.92|19
1733929400000|2024-12-11 15:03:20|108.38|107.98|108.22|107.82|108.38|107.98|108.22|107.82|16
1733929410000|2024-12-11 15:03:30|108.23|107.83|108.29|107.89|108.33|107.93|108.23|107.83|21
1733929420000|2024-12-11 15:03:40|108.28|107.88|108.24|107.84|108.28|107.88|108.14|107.74|22
1733929430000|2024-12-11 15:03:50|108.23|107.83|108.39|107.99|108.43|108.03|108.23|107.83|15
1733929440000|2024-12-11 15:04:00|108.38|107.98|108.49|108.09|108.49|108.09|108.38|107.98|17
1733929450000|2024-12-11 15:04:10|108.5|108.1|108.45|108.05|108.5|108.1|108.41|108.01|7
1733929460000|2024-12-11 15:04:20|108.44|108.04|108.43|108.03|108.45|108.05|108.4|108|15
1733929470000|2024-12-11 15:04:30|108.42|108.02|108.35|107.95|108.42|108.02|108.33|107.93|11
1733929480000|2024-12-11 15:04:40|108.34|107.94|108.34|107.94|108.38|107.98|108.31|107.91|16
1733929490000|2024-12-11 15:04:50|108.35|107.95|108.36|107.96|108.36|107.96|108.28|107.88|16
1733929500000|2024-12-11 15:05:00|108.37|107.97|108.34|107.94|108.4|108|108.32|107.92|15
1733929510000|2024-12-11 15:05:10|108.35|107.95|108.43|108.03|108.47|108.07|108.34|107.94|17
1733929520000|2024-12-11 15:05:20|108.44|108.04|108.47|108.07|108.5|108.1|108.44|108.04|16
1733929530000|2024-12-11 15:05:30|108.48|108.08|108.73|108.33|108.73|108.33|108.48|108.08|20
1733929540000|2024-12-11 15:05:40|108.75|108.35|108.67|108.27|108.76|108.36|108.67|108.27|9
1733929550000|2024-12-11 15:05:50|108.63|108.23|108.7|108.3|108.75|108.35|108.62|108.22|21
1733929560000|2024-12-11 15:06:00|108.71|108.31|108.68|108.28|108.77|108.37|108.67|108.27|14
1733929570000|2024-12-11 15:06:10|108.69|108.29|108.74|108.34|108.78|108.38|108.69|108.29|11
1733929580000|2024-12-11 15:06:20|108.73|108.33|108.73|108.33|108.8|108.4|108.73|108.33|14
1733929590000|2024-12-11 15:06:30|108.72|108.32|108.72|108.32|108.78|108.38|108.72|108.32|13
1733929600000|2024-12-11 15:06:40|108.73|108.33|108.72|108.32|108.73|108.33|108.7|108.3|12
1733929610000|2024-12-11 15:06:50|108.73|108.33|108.77|108.37|108.86|108.46|108.7|108.3|15
1733929620000|2024-12-11 15:07:00|108.78|108.38|108.8|108.4|108.82|108.42|108.75|108.35|22
1733929630000|2024-12-11 15:07:10|108.79|108.39|108.75|108.35|108.8|108.4|108.69|108.29|24
1733929640000|2024-12-11 15:07:20|108.81|108.41|108.97|108.57|108.97|108.57|108.76|108.36|20
1733929650000|2024-12-11 15:07:30|108.98|108.58|109.06|108.66|109.06|108.66|108.98|108.58|16
1733929660000|2024-12-11 15:07:40|109.03|108.63|109.08|108.68|109.13|108.73|109.03|108.63|21
1733929670000|2024-12-11 15:07:50|109.09|108.69|109.07|108.67|109.12|108.72|109.06|108.66|8
1733929680000|2024-12-11 15:08:00|109.09|108.69|109.07|108.67|109.12|108.72|109.06|108.66|17
1733929690000|2024-12-11 15:08:10|109.08|108.68|108.98|108.58|109.08|108.68|108.96|108.56|11
1733929700000|2024-12-11 15:08:20|108.99|108.59|108.88|108.48|109|108.6|108.88|108.48|20
1733929710000|2024-12-11 15:08:30|108.89|108.49|108.77|108.37|108.89|108.49|108.77|108.37|23
1733929720000|2024-12-11 15:08:40|108.79|108.39|108.75|108.35|108.81|108.41|108.74|108.34|15
1733929730000|2024-12-11 15:08:50|108.76|108.36|108.74|108.34|108.77|108.37|108.66|108.26|21
1733929740000|2024-12-11 15:09:00|108.69|108.29|108.57|108.17|108.72|108.32|108.56|108.16|23
1733929750000|2024-12-11 15:09:10|108.56|108.16|108.38|107.98|108.56|108.16|108.38|107.98|19
1733929760000|2024-12-11 15:09:20|108.36|107.96|108.44|108.04|108.47|108.07|108.34|107.94|17
1733929770000|2024-12-11 15:09:30|108.43|108.03|108.57|108.17|108.57|108.17|108.4|108|23
1733929780000|2024-12-11 15:09:40|108.59|108.19|108.66|108.26|108.7|108.3|108.58|108.18|20
1733929790000|2024-12-11 15:09:50|108.67|108.27|108.77|108.37|108.77|108.37|108.67|108.27|18
1733929800000|2024-12-11 15:10:00|108.78|108.38|109.01|108.61|109.03|108.63|108.78|108.38|23
1733929810000|2024-12-11 15:10:10|109.02|108.62|108.86|108.46|109.02|108.62|108.86|108.46|15
1733929820000|2024-12-11 15:10:20|108.85|108.45|108.9|108.5|108.91|108.51|108.76|108.36|18
1733929830000|2024-12-11 15:10:30|108.88|108.48|108.82|108.42|108.88|108.48|108.78|108.38|22
1733929840000|2024-12-11 15:10:40|108.81|108.41|108.9|108.5|108.92|108.52|108.81|108.41|23
1733929850000|2024-12-11 15:10:50|108.89|108.49|109|108.6|109|108.6|108.86|108.46|16
1733929860000|2024-12-11 15:11:00|109.01|108.61|109.09|108.69|109.09|108.69|108.96|108.56|26
1733929870000|2024-12-11 15:11:10|109.08|108.68|109.16|108.76|109.21|108.81|109.07|108.67|18
1733929880000|2024-12-11 15:11:20|109.13|108.73|109.17|108.77|109.17|108.77|109.08|108.68|16
1733929890000|2024-12-11 15:11:30|109.16|108.76|109.14|108.74|109.19|108.79|109.14|108.74|12
1733929900000|2024-12-11 15:11:40|109.12|108.72|109.14|108.74|109.18|108.78|109.09|108.69|18
1733929910000|2024-12-11 15:11:50|109.15|108.75|109.17|108.77|109.17|108.77|109.11|108.71|10
1733929920000|2024-12-11 15:12:00|109.15|108.75|109.21|108.81|109.21|108.81|109.15|108.75|7
1733929930000|2024-12-11 15:12:10|109.2|108.8|109.19|108.79|109.25|108.85|109.18|108.78|12
1733929940000|2024-12-11 15:12:20|109.24|108.84|109.3|108.9|109.3|108.9|109.2|108.8|15
1733929950000|2024-12-11 15:12:30|109.33|108.93|109.28|108.88|109.34|108.94|109.24|108.84|16
1733929960000|2024-12-11 15:12:40|109.29|108.89|109.34|108.94|109.4|109|109.29|108.89|15
1733929970000|2024-12-11 15:12:50|109.33|108.93|109.22|108.82|109.33|108.93|109.15|108.75|22
1733929980000|2024-12-11 15:13:00|109.23|108.83|109.28|108.88|109.28|108.88|109.23|108.83|6
1733929990000|2024-12-11 15:13:10|109.27|108.87|109.21|108.81|109.27|108.87|109.18|108.78|22
1733930000000|2024-12-11 15:13:20|109.22|108.82|109.23|108.83|109.25|108.85|109.19|108.79|19
1733930010000|2024-12-11 15:13:30|109.24|108.84|109.38|108.98|109.39|108.99|109.24|108.84|19
1733930020000|2024-12-11 15:13:40|109.37|108.97|109.39|108.99|109.4|109|109.33|108.93|13
1733930030000|2024-12-11 15:13:50|109.4|109|109.33|108.93|109.4|109|109.32|108.92|11
1733930040000|2024-12-11 15:14:00|109.35|108.95|109.27|108.87|109.4|109|109.25|108.85|25
1733930050000|2024-12-11 15:14:10|109.26|108.86|109.25|108.85|109.31|108.91|109.25|108.85|15
1733930060000|2024-12-11 15:14:20|109.26|108.86|109.17|108.77|109.27|108.87|109.17|108.77|9
1733930070000|2024-12-11 15:14:30|109.15|108.75|109.07|108.67|109.15|108.75|109.02|108.62|19
1733930080000|2024-12-11 15:14:40|109.1|108.7|109.15|108.75|109.17|108.77|109.1|108.7|11
1733930090000|2024-12-11 15:14:50|109.13|108.73|109.17|108.77|109.17|108.77|109.13|108.73|13
1733930100000|2024-12-11 15:15:00|109.18|108.78|109.27|108.87|109.27|108.87|109.17|108.77|24
1733930110000|2024-12-11 15:15:10|109.28|108.88|109.48|109.08|109.5|109.1|109.28|108.88|25
1733930120000|2024-12-11 15:15:20|109.49|109.09|109.54|109.14|109.56|109.16|109.46|109.06|20
1733930130000|2024-12-11 15:15:30|109.55|109.15|109.46|109.06|109.55|109.15|109.46|109.06|18
1733930140000|2024-12-11 15:15:40|109.45|109.05|109.55|109.15|109.57|109.17|109.44|109.04|16
1733930150000|2024-12-11 15:15:50|109.57|109.17|109.34|108.94|109.57|109.17|109.34|108.94|23
1733930160000|2024-12-11 15:16:00|109.35|108.95|109.06|108.66|109.35|108.95|109.06|108.66|25
1733930170000|2024-12-11 15:16:10|109.07|108.67|108.84|108.44|109.07|108.67|108.78|108.38|20
1733930180000|2024-12-11 15:16:20|108.85|108.45|109.01|108.61|109.13|108.73|108.85|108.45|27
1733930190000|2024-12-11 15:16:30|109.02|108.62|109.1|108.7|109.28|108.88|109.02|108.62|23
1733930200000|2024-12-11 15:16:40|109.11|108.71|108.94|108.54|109.11|108.71|108.94|108.54|19
1733930210000|2024-12-11 15:16:50|108.92|108.52|108.79|108.39|108.92|108.52|108.79|108.39|22
1733930220000|2024-12-11 15:17:00|108.78|108.38|108.6|108.2|108.78|108.38|108.6|108.2|16
1733930230000|2024-12-11 15:17:10|108.61|108.21|108.75|108.35|108.75|108.35|108.61|108.21|21
1733930240000|2024-12-11 15:17:20|108.76|108.36|108.88|108.48|108.94|108.54|108.74|108.34|20
1733930250000|2024-12-11 15:17:30|108.87|108.47|108.67|108.27|108.87|108.47|108.59|108.19|27
1733930260000|2024-12-11 15:17:40|108.66|108.26|108.4|108|108.66|108.26|108.37|107.97|21
1733930270000|2024-12-11 15:17:50|108.41|108.01|108.67|108.27|108.67|108.27|108.41|108.01|18
1733930280000|2024-12-11 15:18:00|108.68|108.28|108.71|108.31|108.8|108.4|108.68|108.28|23
1733930290000|2024-12-11 15:18:10|108.72|108.32|108.67|108.27|108.78|108.38|108.67|108.27|23
1733930300000|2024-12-11 15:18:20|108.68|108.28|108.65|108.25|108.71|108.31|108.6|108.2|18
1733930310000|2024-12-11 15:18:30|108.66|108.26|108.83|108.43|108.83|108.43|108.62|108.22|23
1733930320000|2024-12-11 15:18:40|108.84|108.44|108.9|108.5|108.95|108.55|108.84|108.44|15
1733930330000|2024-12-11 15:18:50|108.91|108.51|108.78|108.38|108.91|108.51|108.78|108.38|19
1733930340000|2024-12-11 15:19:00|108.77|108.37|108.95|108.55|108.99|108.59|108.77|108.37|22
1733930350000|2024-12-11 15:19:10|108.97|108.57|108.95|108.55|108.97|108.57|108.89|108.49|13
1733930360000|2024-12-11 15:19:20|108.96|108.56|109.04|108.64|109.05|108.65|108.96|108.56|14
1733930370000|2024-12-11 15:19:30|109.05|108.65|108.99|108.59|109.1|108.7|108.97|108.57|17
1733930380000|2024-12-11 15:19:40|108.98|108.58|109.06|108.66|109.07|108.67|108.98|108.58|9
1733930390000|2024-12-11 15:19:50|109.07|108.67|109.17|108.77|109.19|108.79|109.06|108.66|16
1733930400000|2024-12-11 15:20:00|109.18|108.78|109.13|108.73|109.18|108.78|109.1|108.7|21
1733930410000|2024-12-11 15:20:10|109.11|108.71|109.18|108.78|109.19|108.79|109.09|108.69|19
1733930420000|2024-12-11 15:20:20|109.19|108.79|109.13|108.73|109.19|108.79|109.13|108.73|16
1733930430000|2024-12-11 15:20:30|109.09|108.69|109.13|108.73|109.14|108.74|109.09|108.69|20
1733930440000|2024-12-11 15:20:40|109.14|108.74|109.19|108.79|109.25|108.85|109.14|108.74|21
1733930450000|2024-12-11 15:20:50|109.2|108.8|109.26|108.86|109.27|108.87|109.17|108.77|13
1733930460000|2024-12-11 15:21:00|109.25|108.85|109.2|108.8|109.26|108.86|109.2|108.8|16
1733930470000|2024-12-11 15:21:10|109.17|108.77|109.35|108.95|109.37|108.97|109.17|108.77|16
1733930480000|2024-12-11 15:21:20|109.36|108.96|109.48|109.08|109.5|109.1|109.36|108.96|15
1733930490000|2024-12-11 15:21:30|109.49|109.09|109.54|109.14|109.58|109.18|109.49|109.09|20
1733930500000|2024-12-11 15:21:40|109.52|109.12|109.58|109.18|109.61|109.21|109.37|108.97|23
1733930510000|2024-12-11 15:21:50|109.59|109.19|109.49|109.09|109.61|109.21|109.41|109.01|26
1733930520000|2024-12-11 15:22:00|109.52|109.12|109.51|109.11|109.62|109.22|109.47|109.07|18
1733930530000|2024-12-11 15:22:10|109.52|109.12|109.4|109|109.56|109.16|109.37|108.97|24
1733930540000|2024-12-11 15:22:20|109.41|109.01|109.49|109.09|109.51|109.11|109.39|108.99|22
1733930550000|2024-12-11 15:22:30|109.48|109.08|109.49|109.09|109.5|109.1|109.39|108.99|19
1733930560000|2024-12-11 15:22:40|109.48|109.08|109.47|109.07|109.49|109.09|109.44|109.04|15
1733930570000|2024-12-11 15:22:50|109.48|109.08|109.63|109.23|109.63|109.23|109.47|109.07|16
1733930580000|2024-12-11 15:23:00|109.66|109.26|109.63|109.23|109.74|109.34|109.63|109.23|20
1733930590000|2024-12-11 15:23:10|109.66|109.26|109.59|109.19|109.7|109.3|109.59|109.19|22
1733930600000|2024-12-11 15:23:20|109.61|109.21|109.72|109.32|109.74|109.34|109.61|109.21|15
1733930610000|2024-12-11 15:23:30|109.74|109.34|109.83|109.43|109.83|109.43|109.69|109.29|17
1733930620000|2024-12-11 15:23:40|109.84|109.44|109.8|109.4|109.84|109.44|109.78|109.38|17
1733930630000|2024-12-11 15:23:50|109.81|109.41|109.89|109.49|109.91|109.51|109.8|109.4|14
1733930640000|2024-12-11 15:24:00|109.88|109.48|109.87|109.47|109.88|109.48|109.8|109.4|17
1733930650000|2024-12-11 15:24:10|109.85|109.45|109.79|109.39|109.86|109.46|109.79|109.39|15
1733930660000|2024-12-11 15:24:20|109.83|109.43|109.92|109.52|109.98|109.58|109.83|109.43|19
1733930670000|2024-12-11 15:24:30|109.88|109.48|109.95|109.55|109.98|109.58|109.88|109.48|13
1733930680000|2024-12-11 15:24:40|109.93|109.53|109.99|109.59|109.99|109.59|109.92|109.52|19
1733930690000|2024-12-11 15:24:50|109.98|109.58|109.92|109.52|109.99|109.59|109.92|109.52|11
1733930700000|2024-12-11 15:25:00|109.93|109.53|109.97|109.57|109.99|109.59|109.93|109.53|13
1733930710000|2024-12-11 15:25:10|109.99|109.59|109.93|109.53|109.99|109.59|109.8|109.4|21
1733930720000|2024-12-11 15:25:20|109.94|109.54|109.98|109.58|109.98|109.58|109.94|109.54|6
1733930730000|2024-12-11 15:25:30|109.97|109.57|109.92|109.52|109.97|109.57|109.87|109.47|15
1733930740000|2024-12-11 15:25:40|109.91|109.51|110.01|109.61|110.03|109.63|109.91|109.51|16
1733930750000|2024-12-11 15:25:50|110.02|109.62|110.16|109.76|110.18|109.78|110.02|109.62|22
1733930760000|2024-12-11 15:26:00|110.15|109.75|110.08|109.68|110.17|109.77|110.08|109.68|14
1733930770000|2024-12-11 15:26:10|110.09|109.69|110.07|109.67|110.09|109.69|109.95|109.55|24
1733930780000|2024-12-11 15:26:20|110.06|109.66|110|109.6|110.09|109.69|109.98|109.58|15
1733930790000|2024-12-11 15:26:30|110.01|109.61|110.32|109.92|110.34|109.94|109.99|109.59|16
1733930800000|2024-12-11 15:26:40|110.36|109.96|110.35|109.95|110.43|110.03|110.29|109.89|19
1733930810000|2024-12-11 15:26:50|110.36|109.96|110.35|109.95|110.36|109.96|110.3|109.9|18
1733930820000|2024-12-11 15:27:00|110.34|109.94|110.5|110.1|110.56|110.16|110.34|109.94|26
1733930830000|2024-12-11 15:27:10|110.51|110.11|110.6|110.2|110.6|110.2|110.5|110.1|19
1733930840000|2024-12-11 15:27:20|110.61|110.21|110.56|110.16|110.69|110.29|110.55|110.15|14
1733930850000|2024-12-11 15:27:30|110.57|110.17|110.72|110.32|110.72|110.32|110.57|110.17|15
1733930860000|2024-12-11 15:27:40|110.73|110.33|110.72|110.32|110.73|110.33|110.71|110.31|10
1733930870000|2024-12-11 15:27:50|110.73|110.33|110.65|110.25|110.8|110.4|110.65|110.25|17
1733930880000|2024-12-11 15:28:00|110.64|110.24|110.66|110.26|110.67|110.27|110.58|110.18|19
1733930890000|2024-12-11 15:28:10|110.67|110.27|110.45|110.05|110.67|110.27|110.45|110.05|16
1733930900000|2024-12-11 15:28:20|110.46|110.06|110.53|110.13|110.53|110.13|110.39|109.99|22
1733930910000|2024-12-11 15:28:30|110.55|110.15|110.59|110.19|110.61|110.21|110.54|110.14|11
1733930920000|2024-12-11 15:28:40|110.58|110.18|110.51|110.11|110.59|110.19|110.51|110.11|11
1733930930000|2024-12-11 15:28:50|110.5|110.1|110.45|110.05|110.5|110.1|110.39|109.99|15
1733930940000|2024-12-11 15:29:00|110.44|110.04|110.43|110.03|110.55|110.15|110.42|110.02|22
1733930950000|2024-12-11 15:29:10|110.42|110.02|110.32|109.92|110.43|110.03|110.29|109.89|14
1733930960000|2024-12-11 15:29:20|110.31|109.91|110.34|109.94|110.36|109.96|110.21|109.81|23
1733930970000|2024-12-11 15:29:30|110.33|109.93|110.28|109.88|110.33|109.93|110.28|109.88|9
1733930980000|2024-12-11 15:29:40|110.29|109.89|110.22|109.82|110.29|109.89|110.21|109.81|7
1733930990000|2024-12-11 15:29:50|110.21|109.81|110.25|109.85|110.27|109.87|110.21|109.81|8
1733931000000|2024-12-11 15:30:00|110.26|109.86|110.28|109.88|110.34|109.94|110.26|109.86|15
1733931010000|2024-12-11 15:30:10|110.29|109.89|110.19|109.79|110.29|109.89|110.17|109.77|19
1733931020000|2024-12-11 15:30:20|110.18|109.78|110.26|109.86|110.29|109.89|110.08|109.68|17
1733931030000|2024-12-11 15:30:30|110.27|109.87|110.13|109.73|110.27|109.87|110.13|109.73|13
1733931040000|2024-12-11 15:30:40|110.11|109.71|110.06|109.66|110.14|109.74|109.99|109.59|19
1733931050000|2024-12-11 15:30:50|110.01|109.61|110.07|109.67|110.07|109.67|109.97|109.57|15
1733931060000|2024-12-11 15:31:00|110.08|109.68|109.71|109.31|110.09|109.69|109.71|109.31|25
1733931070000|2024-12-11 15:31:10|109.72|109.32|109.71|109.31|109.76|109.36|109.67|109.27|14
1733931080000|2024-12-11 15:31:20|109.72|109.32|109.8|109.4|109.84|109.44|109.72|109.32|22
1733931090000|2024-12-11 15:31:30|109.79|109.39|109.6|109.2|109.79|109.39|109.6|109.2|25
1733931100000|2024-12-11 15:31:40|109.62|109.22|109.66|109.26|109.7|109.3|109.62|109.22|9
1733931110000|2024-12-11 15:31:50|109.67|109.27|109.77|109.37|109.77|109.37|109.66|109.26|21
1733931120000|2024-12-11 15:32:00|109.84|109.44|109.93|109.53|109.96|109.56|109.83|109.43|18
1733931130000|2024-12-11 15:32:10|109.94|109.54|109.97|109.57|109.97|109.57|109.89|109.49|18
1733931140000|2024-12-11 15:32:20|109.98|109.58|109.95|109.55|109.98|109.58|109.91|109.51|11
1733931150000|2024-12-11 15:32:30|109.89|109.49|109.68|109.28|109.92|109.52|109.67|109.27|24
1733931160000|2024-12-11 15:32:40|109.65|109.25|109.59|109.19|109.66|109.26|109.56|109.16|17
1733931170000|2024-12-11 15:32:50|109.58|109.18|109.62|109.22|109.65|109.25|109.55|109.15|13
1733931180000|2024-12-11 15:33:00|109.61|109.21|109.51|109.11|109.61|109.21|109.51|109.11|19
1733931190000|2024-12-11 15:33:10|109.5|109.1|109.53|109.13|109.58|109.18|109.49|109.09|19
1733931200000|2024-12-11 15:33:20|109.54|109.14|109.67|109.27|109.68|109.28|109.51|109.11|18
1733931210000|2024-12-11 15:33:30|109.68|109.28|109.78|109.38|109.78|109.38|109.68|109.28|14
1733931220000|2024-12-11 15:33:40|109.77|109.37|109.73|109.33|109.79|109.39|109.69|109.29|13
1733931230000|2024-12-11 15:33:50|109.71|109.31|109.79|109.39|109.86|109.46|109.71|109.31|23
1733931240000|2024-12-11 15:34:00|109.78|109.38|110.05|109.65|110.11|109.71|109.78|109.38|21
1733931250000|2024-12-11 15:34:10|110.06|109.66|110|109.6|110.16|109.76|110|109.6|21
1733931260000|2024-12-11 15:34:20|110.01|109.61|110.1|109.7|110.1|109.7|110.01|109.61|16
1733931270000|2024-12-11 15:34:30|110.11|109.71|110.19|109.79|110.19|109.79|110.11|109.71|13
1733931280000|2024-12-11 15:34:40|110.2|109.8|110.18|109.78|110.25|109.85|110.18|109.78|12
1733931290000|2024-12-11 15:34:50|110.17|109.77|110|109.6|110.17|109.77|109.97|109.57|15
1733931300000|2024-12-11 15:35:00|110.01|109.61|109.99|109.59|110.06|109.66|109.98|109.58|16
1733931310000|2024-12-11 15:35:10|109.98|109.58|109.89|109.49|110.01|109.61|109.86|109.46|23
1733931320000|2024-12-11 15:35:20|109.87|109.47|109.84|109.44|109.87|109.47|109.78|109.38|12
1733931330000|2024-12-11 15:35:30|109.85|109.45|109.91|109.51|109.92|109.52|109.83|109.43|19
1733931340000|2024-12-11 15:35:40|109.9|109.5|109.88|109.48|109.96|109.56|109.86|109.46|16
1733931350000|2024-12-11 15:35:50|109.87|109.47|109.8|109.4|109.88|109.48|109.8|109.4|11
1733931360000|2024-12-11 15:36:00|109.79|109.39|109.89|109.49|109.95|109.55|109.79|109.39|19
1733931370000|2024-12-11 15:36:10|109.88|109.48|109.71|109.31|109.88|109.48|109.67|109.27|24
1733931380000|2024-12-11 15:36:20|109.69|109.29|109.77|109.37|109.77|109.37|109.66|109.26|19
1733931390000|2024-12-11 15:36:30|109.75|109.35|109.8|109.4|109.82|109.42|109.68|109.28|18
1733931400000|2024-12-11 15:36:40|109.76|109.36|109.66|109.26|109.78|109.38|109.66|109.26|18
1733931410000|2024-12-11 15:36:50|109.65|109.25|109.59|109.19|109.65|109.25|109.56|109.16|13
1733931420000|2024-12-11 15:37:00|109.58|109.18|109.28|108.88|109.6|109.2|109.28|108.88|21
1733931430000|2024-12-11 15:37:10|109.27|108.87|109.28|108.88|109.35|108.95|109.27|108.87|15
1733931440000|2024-12-11 15:37:20|109.29|108.89|109.26|108.86|109.29|108.89|109.23|108.83|11
1733931450000|2024-12-11 15:37:30|109.27|108.87|109.25|108.85|109.27|108.87|109.16|108.76|16
1733931460000|2024-12-11 15:37:40|109.24|108.84|109.45|109.05|109.45|109.05|109.24|108.84|17
1733931470000|2024-12-11 15:37:50|109.44|109.04|109.45|109.05|109.45|109.05|109.43|109.03|11
1733931480000|2024-12-11 15:38:00|109.44|109.04|109.24|108.84|109.44|109.04|109.24|108.84|22
1733931490000|2024-12-11 15:38:10|109.23|108.83|109.25|108.85|109.26|108.86|109.18|108.78|18
1733931500000|2024-12-11 15:38:20|109.24|108.84|109.26|108.86|109.26|108.86|109.23|108.83|8
1733931510000|2024-12-11 15:38:30|109.27|108.87|109.27|108.87|109.28|108.88|109.19|108.79|11
1733931520000|2024-12-11 15:38:40|109.28|108.88|109.3|108.9|109.3|108.9|109.25|108.85|16
1733931530000|2024-12-11 15:38:50|109.31|108.91|109.26|108.86|109.32|108.92|109.24|108.84|8
1733931540000|2024-12-11 15:39:00|109.27|108.87|109.28|108.88|109.34|108.94|109.26|108.86|12
1733931550000|2024-12-11 15:39:10|109.29|108.89|109.36|108.96|109.43|109.03|109.29|108.89|14
1733931560000|2024-12-11 15:39:20|109.37|108.97|109.34|108.94|109.42|109.02|109.3|108.9|14
1733931570000|2024-12-11 15:39:30|109.33|108.93|109.4|109|109.43|109.03|109.33|108.93|10
1733931580000|2024-12-11 15:39:40|109.38|108.98|109.36|108.96|109.39|108.99|109.36|108.96|9
1733931590000|2024-12-11 15:39:50|109.35|108.95|109.37|108.97|109.37|108.97|109.32|108.92|10
1733931600000|2024-12-11 15:40:00|109.42|109.02|109.43|109.03|109.51|109.11|109.37|108.97|15
1733931610000|2024-12-11 15:40:10|109.44|109.04|109.4|109|109.44|109.04|109.36|108.96|21
1733931620000|2024-12-11 15:40:20|109.39|108.99|109.46|109.06|109.49|109.09|109.37|108.97|21
1733931630000|2024-12-11 15:40:30|109.47|109.07|109.56|109.16|109.56|109.16|109.46|109.06|12
1733931640000|2024-12-11 15:40:40|109.57|109.17|109.56|109.16|109.58|109.18|109.55|109.15|13
1733931650000|2024-12-11 15:40:50|109.55|109.15|109.54|109.14|109.57|109.17|109.49|109.09|10
1733931660000|2024-12-11 15:41:00|109.55|109.15|109.65|109.25|109.65|109.25|109.55|109.15|14
1733931670000|2024-12-11 15:41:10|109.66|109.26|109.47|109.07|109.66|109.26|109.44|109.04|18
1733931680000|2024-12-11 15:41:20|109.46|109.06|109.66|109.26|109.66|109.26|109.45|109.05|13
1733931690000|2024-12-11 15:41:30|109.64|109.24|109.49|109.09|109.64|109.24|109.49|109.09|8
1733931700000|2024-12-11 15:41:40|109.42|109.02|109.47|109.07|109.47|109.07|109.42|109.02|9
1733931710000|2024-12-11 15:41:50|109.48|109.08|109.39|108.99|109.49|109.09|109.39|108.99|11
1733931720000|2024-12-11 15:42:00|109.46|109.06|109.14|108.74|109.46|109.06|109.13|108.73|22
1733931730000|2024-12-11 15:42:10|109.15|108.75|109.14|108.74|109.18|108.78|109.08|108.68|21
1733931740000|2024-12-11 15:42:20|109.15|108.75|109.28|108.88|109.29|108.89|109.15|108.75|16
1733931750000|2024-12-11 15:42:30|109.27|108.87|109.29|108.89|109.37|108.97|109.27|108.87|13
1733931760000|2024-12-11 15:42:40|109.3|108.9|109.31|108.91|109.39|108.99|109.3|108.9|15
1733931770000|2024-12-11 15:42:50|109.29|108.89|109.34|108.94|109.38|108.98|109.29|108.89|17
1733931780000|2024-12-11 15:43:00|109.36|108.96|109.26|108.86|109.39|108.99|109.23|108.83|19
1733931790000|2024-12-11 15:43:10|109.25|108.85|109.17|108.77|109.26|108.86|109.17|108.77|16
1733931800000|2024-12-11 15:43:20|109.16|108.76|109.13|108.73|109.16|108.76|109.1|108.7|13
1733931810000|2024-12-11 15:43:30|109.12|108.72|109.18|108.78|109.25|108.85|109.12|108.72|13
1733931820000|2024-12-11 15:43:40|109.2|108.8|109.16|108.76|109.21|108.81|109.15|108.75|14
1733931830000|2024-12-11 15:43:50|109.15|108.75|109.08|108.68|109.15|108.75|109.08|108.68|6
1733931840000|2024-12-11 15:44:00|109.1|108.7|109.21|108.81|109.21|108.81|109.05|108.65|14
1733931850000|2024-12-11 15:44:10|109.22|108.82|109.32|108.92|109.33|108.93|109.22|108.82|12
1733931860000|2024-12-11 15:44:20|109.31|108.91|109.34|108.94|109.34|108.94|109.31|108.91|10
1733931870000|2024-12-11 15:44:30|109.33|108.93|109.34|108.94|109.34|108.94|109.33|108.93|2
1733931880000|2024-12-11 15:44:40|109.39|108.99|109.45|109.05|109.46|109.06|109.38|108.98|15
1733931890000|2024-12-11 15:44:50|109.46|109.06|109.45|109.05|109.47|109.07|109.44|109.04|16
1733931900000|2024-12-11 15:45:00|109.42|109.02|109.48|109.08|109.55|109.15|109.41|109.01|16
1733931910000|2024-12-11 15:45:10|109.47|109.07|109.47|109.07|109.5|109.1|109.41|109.01|13
1733931920000|2024-12-11 15:45:20|109.48|109.08|109.46|109.06|109.48|109.08|109.42|109.02|11
1733931930000|2024-12-11 15:45:30|109.45|109.05|109.48|109.08|109.48|109.08|109.38|108.98|15
1733931940000|2024-12-11 15:45:40|109.47|109.07|109.57|109.17|109.57|109.17|109.47|109.07|7
1733931950000|2024-12-11 15:45:50|109.59|109.19|109.6|109.2|109.6|109.2|109.58|109.18|5
1733931960000|2024-12-11 15:46:00|109.62|109.22|109.66|109.26|109.67|109.27|109.57|109.17|18
1733931970000|2024-12-11 15:46:10|109.68|109.28|109.68|109.28|109.68|109.28|109.64|109.24|12
1733931980000|2024-12-11 15:46:20|109.65|109.25|109.67|109.27|109.7|109.3|109.61|109.21|15
1733931990000|2024-12-11 15:46:30|109.66|109.26|109.64|109.24|109.68|109.28|109.6|109.2|14
1733932000000|2024-12-11 15:46:40|109.66|109.26|109.62|109.22|109.68|109.28|109.62|109.22|10
1733932010000|2024-12-11 15:46:50|109.63|109.23|109.5|109.1|109.66|109.26|109.5|109.1|15
1733932020000|2024-12-11 15:47:00|109.49|109.09|109.48|109.08|109.49|109.09|109.35|108.95|17
1733932030000|2024-12-11 15:47:10|109.47|109.07|109.41|109.01|109.47|109.07|109.39|108.99|12
1733932040000|2024-12-11 15:47:20|109.4|109|109.3|108.9|109.4|109|109.24|108.84|13
1733932050000|2024-12-11 15:47:30|109.28|108.88|109.21|108.81|109.28|108.88|109.21|108.81|9
1733932060000|2024-12-11 15:47:40|109.23|108.83|109.51|109.11|109.51|109.11|109.23|108.83|20
1733932070000|2024-12-11 15:47:50|109.53|109.13|109.48|109.08|109.53|109.13|109.47|109.07|9
1733932080000|2024-12-11 15:48:00|109.5|109.1|109.49|109.09|109.54|109.14|109.47|109.07|10
1733932090000|2024-12-11 15:48:10|109.47|109.07|109.48|109.08|109.48|109.08|109.43|109.03|13
1733932100000|2024-12-11 15:48:20|109.46|109.06|109.41|109.01|109.46|109.06|109.41|109.01|3
1733932110000|2024-12-11 15:48:30|109.42|109.02|109.41|109.01|109.47|109.07|109.41|109.01|11
1733932120000|2024-12-11 15:48:40|109.39|108.99|109.39|108.99|109.39|108.99|109.39|108.99|1
1733932130000|2024-12-11 15:48:50|109.41|109.01|109.38|108.98|109.42|109.02|109.37|108.97|6
1733932140000|2024-12-11 15:49:00|109.37|108.97|109.42|109.02|109.46|109.06|109.36|108.96|12
1733932150000|2024-12-11 15:49:10|109.43|109.03|109.46|109.06|109.46|109.06|109.4|109|9
1733932160000|2024-12-11 15:49:20|109.45|109.05|109.4|109|109.45|109.05|109.39|108.99|6
1733932170000|2024-12-11 15:49:30|109.41|109.01|109.29|108.89|109.46|109.06|109.29|108.89|14
1733932180000|2024-12-11 15:49:40|109.31|108.91|109.4|109|109.4|109|109.31|108.91|12
1733932190000|2024-12-11 15:49:50|109.41|109.01|109.49|109.09|109.49|109.09|109.41|109.01|8
1733932200000|2024-12-11 15:50:00|109.5|109.1|109.58|109.18|109.59|109.19|109.5|109.1|9
1733932210000|2024-12-11 15:50:10|109.61|109.21|109.59|109.19|109.64|109.24|109.54|109.14|16
1733932220000|2024-12-11 15:50:20|109.61|109.21|109.62|109.22|109.63|109.23|109.57|109.17|10
1733932230000|2024-12-11 15:50:30|109.6|109.2|109.71|109.31|109.71|109.31|109.59|109.19|9
1733932240000|2024-12-11 15:50:40|109.72|109.32|109.83|109.43|109.83|109.43|109.72|109.32|9
1733932250000|2024-12-11 15:50:50|109.84|109.44|109.93|109.53|109.94|109.54|109.84|109.44|17
1733932260000|2024-12-11 15:51:00|109.91|109.51|109.97|109.57|110|109.6|109.91|109.51|14
1733932270000|2024-12-11 15:51:10|109.98|109.58|109.93|109.53|110.01|109.61|109.92|109.52|14
1733932280000|2024-12-11 15:51:20|109.94|109.54|109.99|109.59|109.99|109.59|109.94|109.54|10
1733932290000|2024-12-11 15:51:30|110.01|109.61|109.97|109.57|110.01|109.61|109.95|109.55|12
1733932300000|2024-12-11 15:51:40|109.98|109.58|109.98|109.58|110|109.6|109.94|109.54|13
1733932310000|2024-12-11 15:51:50|109.97|109.57|109.96|109.56|109.99|109.59|109.94|109.54|10
1733932320000|2024-12-11 15:52:00|109.97|109.57|109.99|109.59|110|109.6|109.97|109.57|5
1733932330000|2024-12-11 15:52:10|109.98|109.58|110.1|109.7|110.12|109.72|109.98|109.58|8
1733932340000|2024-12-11 15:52:20|110.09|109.69|110.09|109.69|110.11|109.71|110.08|109.68|9
1733932350000|2024-12-11 15:52:30|110.1|109.7|110.13|109.73|110.14|109.74|110.1|109.7|4
1733932360000|2024-12-11 15:52:40|110.12|109.72|110.11|109.71|110.13|109.73|110.09|109.69|16
1733932370000|2024-12-11 15:52:50|110.1|109.7|110.1|109.7|110.13|109.73|110.1|109.7|13
1733932380000|2024-12-11 15:53:00|110.07|109.67|110.03|109.63|110.07|109.67|110.02|109.62|16
1733932390000|2024-12-11 15:53:10|110.04|109.64|110.02|109.62|110.07|109.67|110.02|109.62|19
1733932400000|2024-12-11 15:53:20|110.03|109.63|109.89|109.49|110.03|109.63|109.88|109.48|18
1733932410000|2024-12-11 15:53:30|109.9|109.5|109.99|109.59|109.99|109.59|109.88|109.48|15
1733932420000|2024-12-11 15:53:40|110|109.6|110.06|109.66|110.08|109.68|110|109.6|13
1733932430000|2024-12-11 15:53:50|110.03|109.63|110.05|109.65|110.05|109.65|110.03|109.63|12
1733932440000|2024-12-11 15:54:00|110.06|109.66|110.07|109.67|110.07|109.67|110.04|109.64|7
1733932450000|2024-12-11 15:54:10|110.08|109.68|109.95|109.55|110.08|109.68|109.94|109.54|15
1733932460000|2024-12-11 15:54:20|109.94|109.54|109.9|109.5|109.94|109.54|109.84|109.44|21
1733932470000|2024-12-11 15:54:30|109.91|109.51|109.92|109.52|109.92|109.52|109.9|109.5|9
1733932480000|2024-12-11 15:54:40|109.94|109.54|109.91|109.51|109.96|109.56|109.9|109.5|8
1733932490000|2024-12-11 15:54:50|109.9|109.5|109.87|109.47|109.91|109.51|109.82|109.42|20
1733932500000|2024-12-11 15:55:00|109.88|109.48|109.99|109.59|109.99|109.59|109.88|109.48|5
1733932510000|2024-12-11 15:55:10|110.08|109.68|110.06|109.66|110.09|109.69|110.06|109.66|9
1733932520000|2024-12-11 15:55:20|110.04|109.64|109.99|109.59|110.04|109.64|109.99|109.59|9
1733932530000|2024-12-11 15:55:30|110.01|109.61|110.11|109.71|110.11|109.71|110.01|109.61|8
1733932540000|2024-12-11 15:55:40|110.1|109.7|110.07|109.67|110.11|109.71|110.07|109.67|8
1733932550000|2024-12-11 15:55:50|110.08|109.68|110.08|109.68|110.11|109.71|110.08|109.68|10
1733932560000|2024-12-11 15:56:00|110.07|109.67|109.87|109.47|110.07|109.67|109.87|109.47|16
1733932570000|2024-12-11 15:56:10|109.86|109.46|109.8|109.4|109.86|109.46|109.79|109.39|12
1733932580000|2024-12-11 15:56:20|109.79|109.39|109.75|109.35|109.79|109.39|109.73|109.33|13
1733932590000|2024-12-11 15:56:30|109.76|109.36|109.81|109.41|109.81|109.41|109.76|109.36|10
1733932600000|2024-12-11 15:56:40|109.8|109.4|109.79|109.39|109.8|109.4|109.75|109.35|9
1733932610000|2024-12-11 15:56:50|109.81|109.41|109.8|109.4|109.84|109.44|109.8|109.4|7
1733932620000|2024-12-11 15:57:00|109.79|109.39|109.7|109.3|109.79|109.39|109.7|109.3|8
1733932630000|2024-12-11 15:57:10|109.69|109.29|109.67|109.27|109.69|109.29|109.6|109.2|15
1733932640000|2024-12-11 15:57:20|109.66|109.26|109.64|109.24|109.66|109.26|109.64|109.24|9
1733932650000|2024-12-11 15:57:30|109.61|109.21|109.47|109.07|109.61|109.21|109.47|109.07|19
1733932660000|2024-12-11 15:57:40|109.46|109.06|109.5|109.1|109.5|109.1|109.46|109.06|9
1733932670000|2024-12-11 15:57:50|109.51|109.11|109.59|109.19|109.59|109.19|109.5|109.1|11
1733932680000|2024-12-11 15:58:00|109.58|109.18|109.68|109.28|109.68|109.28|109.57|109.17|18
1733932690000|2024-12-11 15:58:10|109.69|109.29|109.57|109.17|109.69|109.29|109.57|109.17|14
1733932700000|2024-12-11 15:58:20|109.58|109.18|109.58|109.18|109.59|109.19|109.58|109.18|3
1733932710000|2024-12-11 15:58:30|109.59|109.19|109.62|109.22|109.64|109.24|109.58|109.18|16
1733932720000|2024-12-11 15:58:40|109.61|109.21|109.6|109.2|109.61|109.21|109.6|109.2|2
1733932730000|2024-12-11 15:58:50|109.61|109.21|109.73|109.33|109.75|109.35|109.61|109.21|10
1733932740000|2024-12-11 15:59:00|109.8|109.4|109.81|109.41|109.84|109.44|109.78|109.38|15
1733932750000|2024-12-11 15:59:10|109.82|109.42|109.79|109.39|109.9|109.5|109.79|109.39|14
1733932760000|2024-12-11 15:59:20|109.8|109.4|109.81|109.41|109.83|109.43|109.8|109.4|8
1733932770000|2024-12-11 15:59:30|109.83|109.43|109.81|109.41|109.83|109.43|109.81|109.41|5
1733932780000|2024-12-11 15:59:40|109.82|109.42|109.8|109.4|109.82|109.42|109.8|109.4|9
1733932790000|2024-12-11 15:59:50|109.81|109.41|109.82|109.42|109.84|109.44|109.81|109.41|16
1733932800000|2024-12-11 16:00:00|109.81|109.41|109.9|109.5|109.94|109.54|109.81|109.41|22
1733932810000|2024-12-11 16:00:10|109.91|109.51|109.98|109.58|109.98|109.58|109.89|109.49|7
1733932820000|2024-12-11 16:00:20|109.99|109.59|110.16|109.76|110.16|109.76|109.99|109.59|10
1733932830000|2024-12-11 16:00:30|110.17|109.77|110.2|109.8|110.2|109.8|110.17|109.77|4
1733932840000|2024-12-11 16:00:40|110.21|109.81|110.21|109.81|110.28|109.88|110.21|109.81|12
1733932850000|2024-12-11 16:00:50|110.19|109.79|110.13|109.73|110.19|109.79|110.13|109.73|12
1733932860000|2024-12-11 16:01:00|110.12|109.72|110.28|109.88|110.28|109.88|110.12|109.72|15
1733932870000|2024-12-11 16:01:10|110.29|109.89|110.31|109.91|110.31|109.91|110.29|109.89|6
1733932880000|2024-12-11 16:01:20|110.3|109.9|110.34|109.94|110.34|109.94|110.28|109.88|14
1733932890000|2024-12-11 16:01:30|110.35|109.95|110.38|109.98|110.38|109.98|110.35|109.95|6
1733932900000|2024-12-11 16:01:40|110.36|109.96|110.31|109.91|110.36|109.96|110.29|109.89|13
1733932910000|2024-12-11 16:01:50|110.3|109.9|110.3|109.9|110.31|109.91|110.28|109.88|8
1733932920000|2024-12-11 16:02:00|110.32|109.92|110.44|110.04|110.46|110.06|110.32|109.92|15
1733932930000|2024-12-11 16:02:10|110.43|110.03|110.52|110.12|110.53|110.13|110.43|110.03|14
1733932940000|2024-12-11 16:02:20|110.51|110.11|110.52|110.12|110.52|110.12|110.5|110.1|7
1733932950000|2024-12-11 16:02:30|110.55|110.15|110.63|110.23|110.64|110.24|110.55|110.15|5
1733932960000|2024-12-11 16:02:40|110.64|110.24|110.77|110.37|110.79|110.39|110.64|110.24|14
1733932970000|2024-12-11 16:02:50|110.79|110.39|110.9|110.5|110.9|110.5|110.78|110.38|12
1733932980000|2024-12-11 16:03:00|110.88|110.48|110.87|110.47|110.95|110.55|110.87|110.47|10
1733932990000|2024-12-11 16:03:10|110.86|110.46|110.89|110.49|110.96|110.56|110.83|110.43|19
1733933000000|2024-12-11 16:03:20|110.88|110.48|110.85|110.45|110.88|110.48|110.79|110.39|17
1733933010000|2024-12-11 16:03:30|110.84|110.44|110.95|110.55|110.96|110.56|110.84|110.44|7
1733933020000|2024-12-11 16:03:40|110.96|110.56|111.02|110.62|111.09|110.69|110.96|110.56|18
1733933030000|2024-12-11 16:03:50|111.03|110.63|111.12|110.72|111.15|110.75|111.03|110.63|10
1733933040000|2024-12-11 16:04:00|111.13|110.73|111.11|110.71|111.24|110.84|111.1|110.7|15
1733933050000|2024-12-11 16:04:10|111.1|110.7|110.98|110.58|111.1|110.7|110.98|110.58|11
1733933060000|2024-12-11 16:04:20|110.96|110.56|110.9|110.5|111|110.6|110.9|110.5|15
1733933070000|2024-12-11 16:04:30|110.89|110.49|110.83|110.43|110.89|110.49|110.75|110.35|12
1733933080000|2024-12-11 16:04:40|110.82|110.42|110.9|110.5|110.94|110.54|110.82|110.42|15
1733933090000|2024-12-11 16:04:50|110.92|110.52|110.91|110.51|110.92|110.52|110.82|110.42|13
1733933100000|2024-12-11 16:05:00|110.9|110.5|111.06|110.66|111.09|110.69|110.9|110.5|17
1733933110000|2024-12-11 16:05:10|111.07|110.67|111.27|110.87|111.34|110.94|111.07|110.67|19
1733933120000|2024-12-11 16:05:20|111.3|110.9|111.11|110.71|111.34|110.94|111.07|110.67|29
1733933130000|2024-12-11 16:05:30|111.12|110.72|111.23|110.83|111.23|110.83|111.08|110.68|19
1733933140000|2024-12-11 16:05:40|111.22|110.82|111.07|110.67|111.22|110.82|111.07|110.67|16
1733933150000|2024-12-11 16:05:50|111|110.6|111.03|110.63|111.03|110.63|110.92|110.52|16
1733933160000|2024-12-11 16:06:00|111.02|110.62|110.92|110.52|111.02|110.62|110.92|110.52|10
1733933170000|2024-12-11 16:06:10|110.9|110.5|111.04|110.64|111.12|110.72|110.9|110.5|17
1733933180000|2024-12-11 16:06:20|110.99|110.59|111.1|110.7|111.12|110.72|110.99|110.59|15
1733933190000|2024-12-11 16:06:30|111.09|110.69|111.1|110.7|111.2|110.8|111.07|110.67|18
1733933200000|2024-12-11 16:06:40|111.09|110.69|110.95|110.55|111.1|110.7|110.92|110.52|22
1733933210000|2024-12-11 16:06:50|110.96|110.56|110.92|110.52|110.96|110.56|110.82|110.42|17
1733933220000|2024-12-11 16:07:00|110.91|110.51|110.96|110.56|110.96|110.56|110.89|110.49|16
1733933230000|2024-12-11 16:07:10|110.95|110.55|110.88|110.48|110.98|110.58|110.88|110.48|18
1733933240000|2024-12-11 16:07:20|110.9|110.5|110.85|110.45|110.92|110.52|110.84|110.44|9
1733933250000|2024-12-11 16:07:30|110.84|110.44|110.83|110.43|110.87|110.47|110.82|110.42|11
1733933260000|2024-12-11 16:07:40|110.81|110.41|110.8|110.4|110.81|110.41|110.73|110.33|13
1733933270000|2024-12-11 16:07:50|110.81|110.41|110.9|110.5|110.9|110.5|110.81|110.41|10
1733933280000|2024-12-11 16:08:00|110.93|110.53|110.93|110.53|110.94|110.54|110.91|110.51|13
1733933290000|2024-12-11 16:08:10|110.91|110.51|110.81|110.41|110.91|110.51|110.77|110.37|10
1733933300000|2024-12-11 16:08:20|110.78|110.38|110.7|110.3|110.79|110.39|110.69|110.29|13
1733933310000|2024-12-11 16:08:30|110.68|110.28|110.65|110.25|110.69|110.29|110.63|110.23|10
1733933320000|2024-12-11 16:08:40|110.64|110.24|110.73|110.33|110.74|110.34|110.64|110.24|21
1733933330000|2024-12-11 16:08:50|110.72|110.32|110.75|110.35|110.75|110.35|110.72|110.32|14
1733933340000|2024-12-11 16:09:00|110.74|110.34|110.73|110.33|110.78|110.38|110.73|110.33|13
1733933350000|2024-12-11 16:09:10|110.74|110.34|110.73|110.33|110.75|110.35|110.73|110.33|5
1733933360000|2024-12-11 16:09:20|110.71|110.31|110.56|110.16|110.71|110.31|110.55|110.15|13
1733933370000|2024-12-11 16:09:30|110.55|110.15|110.52|110.12|110.57|110.17|110.51|110.11|8
1733933380000|2024-12-11 16:09:40|110.51|110.11|110.54|110.14|110.61|110.21|110.51|110.11|14
1733933390000|2024-12-11 16:09:50|110.55|110.15|110.87|110.47|110.87|110.47|110.55|110.15|18
1733933400000|2024-12-11 16:10:00|110.9|110.5|110.89|110.49|110.9|110.5|110.83|110.43|18
1733933410000|2024-12-11 16:10:10|110.91|110.51|110.89|110.49|110.96|110.56|110.82|110.42|16
1733933420000|2024-12-11 16:10:20|110.88|110.48|110.86|110.46|110.88|110.48|110.8|110.4|12
1733933430000|2024-12-11 16:10:30|110.91|110.51|110.9|110.5|110.92|110.52|110.88|110.48|11
1733933440000|2024-12-11 16:10:40|110.88|110.48|110.82|110.42|110.88|110.48|110.82|110.42|14
1733933450000|2024-12-11 16:10:50|110.8|110.4|110.72|110.32|110.81|110.41|110.66|110.26|15
1733933460000|2024-12-11 16:11:00|110.71|110.31|110.77|110.37|110.79|110.39|110.71|110.31|11
1733933470000|2024-12-11 16:11:10|110.76|110.36|110.75|110.35|110.82|110.42|110.64|110.24|16
1733933480000|2024-12-11 16:11:20|110.74|110.34|110.7|110.3|110.74|110.34|110.64|110.24|20
1733933490000|2024-12-11 16:11:30|110.71|110.31|110.68|110.28|110.76|110.36|110.68|110.28|9
1733933500000|2024-12-11 16:11:40|110.67|110.27|110.47|110.07|110.67|110.27|110.47|110.07|17
1733933510000|2024-12-11 16:11:50|110.44|110.04|110.49|110.09|110.51|110.11|110.39|109.99|24
1733933520000|2024-12-11 16:12:00|110.47|110.07|110.38|109.98|110.47|110.07|110.33|109.93|16
1733933530000|2024-12-11 16:12:10|110.35|109.95|110.3|109.9|110.35|109.95|110.28|109.88|11
1733933540000|2024-12-11 16:12:20|110.31|109.91|110.35|109.95|110.4|110|110.31|109.91|13
1733933550000|2024-12-11 16:12:30|110.39|109.99|110.21|109.81|110.41|110.01|110.21|109.81|11
1733933560000|2024-12-11 16:12:40|110.17|109.77|110.17|109.77|110.18|109.78|110.11|109.71|11
1733933570000|2024-12-11 16:12:50|110.16|109.76|110.21|109.81|110.28|109.88|110.16|109.76|10
1733933580000|2024-12-11 16:13:00|110.18|109.78|110.13|109.73|110.21|109.81|110.12|109.72|13
1733933590000|2024-12-11 16:13:10|110.12|109.72|109.96|109.56|110.12|109.72|109.95|109.55|14
1733933600000|2024-12-11 16:13:20|109.93|109.53|109.85|109.45|109.93|109.53|109.81|109.41|13
1733933610000|2024-12-11 16:13:30|109.86|109.46|109.91|109.51|109.96|109.56|109.86|109.46|12
1733933620000|2024-12-11 16:13:40|109.92|109.52|110.02|109.62|110.03|109.63|109.92|109.52|9
1733933630000|2024-12-11 16:13:50|110.01|109.61|109.97|109.57|110.01|109.61|109.91|109.51|14
1733933640000|2024-12-11 16:14:00|109.96|109.56|109.87|109.47|109.96|109.56|109.87|109.47|8
1733933650000|2024-12-11 16:14:10|109.89|109.49|109.91|109.51|109.97|109.57|109.89|109.49|9
1733933660000|2024-12-11 16:14:20|109.89|109.49|109.91|109.51|109.91|109.51|109.8|109.4|19
1733933670000|2024-12-11 16:14:30|109.89|109.49|109.89|109.49|109.9|109.5|109.89|109.49|3
1733933680000|2024-12-11 16:14:40|109.88|109.48|109.85|109.45|109.88|109.48|109.84|109.44|8
1733933690000|2024-12-11 16:14:50|109.86|109.46|109.98|109.58|109.98|109.58|109.86|109.46|13
1733933700000|2024-12-11 16:15:00|110|109.6|110.17|109.77|110.18|109.78|110|109.6|14
1733933710000|2024-12-11 16:15:10|110.16|109.76|110.19|109.79|110.19|109.79|110.11|109.71|11
1733933720000|2024-12-11 16:15:20|110.2|109.8|110.38|109.98|110.38|109.98|110.19|109.79|10
1733933730000|2024-12-11 16:15:30|110.37|109.97|110.41|110.01|110.44|110.04|110.34|109.94|17
1733933740000|2024-12-11 16:15:40|110.42|110.02|110.44|110.04|110.48|110.08|110.42|110.02|14
1733933750000|2024-12-11 16:15:50|110.43|110.03|110.54|110.14|110.54|110.14|110.42|110.02|18
1733933760000|2024-12-11 16:16:00|110.53|110.13|110.54|110.14|110.58|110.18|110.51|110.11|14
1733933770000|2024-12-11 16:16:10|110.53|110.13|110.6|110.2|110.63|110.23|110.53|110.13|12
1733933780000|2024-12-11 16:16:20|110.58|110.18|110.43|110.03|110.58|110.18|110.43|110.03|8
1733933790000|2024-12-11 16:16:30|110.41|110.01|110.33|109.93|110.42|110.02|110.33|109.93|8
1733933800000|2024-12-11 16:16:40|110.35|109.95|110.35|109.95|110.4|110|110.32|109.92|13
1733933810000|2024-12-11 16:16:50|110.34|109.94|110.45|110.05|110.45|110.05|110.31|109.91|17
1733933820000|2024-12-11 16:17:00|110.47|110.07|110.54|110.14|110.61|110.21|110.47|110.07|15
1733933830000|2024-12-11 16:17:10|110.53|110.13|110.42|110.02|110.53|110.13|110.41|110.01|13
1733933840000|2024-12-11 16:17:20|110.43|110.03|110.43|110.03|110.49|110.09|110.38|109.98|15
1733933850000|2024-12-11 16:17:30|110.45|110.05|110.46|110.06|110.5|110.1|110.41|110.01|14
1733933860000|2024-12-11 16:17:40|110.47|110.07|110.54|110.14|110.6|110.2|110.43|110.03|23
1733933870000|2024-12-11 16:17:50|110.49|110.09|110.5|110.1|110.5|110.1|110.38|109.98|19
1733933880000|2024-12-11 16:18:00|110.51|110.11|110.43|110.03|110.54|110.14|110.42|110.02|25
1733933890000|2024-12-11 16:18:10|110.42|110.02|110.5|110.1|110.5|110.1|110.38|109.98|17
1733933900000|2024-12-11 16:18:20|110.49|110.09|110.39|109.99|110.49|110.09|110.38|109.98|11
1733933910000|2024-12-11 16:18:30|110.37|109.97|110.42|110.02|110.44|110.04|110.37|109.97|11
1733933920000|2024-12-11 16:18:40|110.41|110.01|110.41|110.01|110.43|110.03|110.4|110|7
1733933930000|2024-12-11 16:18:50|110.4|110|110.52|110.12|110.52|110.12|110.4|110|19
1733933940000|2024-12-11 16:19:00|110.53|110.13|110.54|110.14|110.62|110.22|110.53|110.13|16
1733933950000|2024-12-11 16:19:10|110.55|110.15|110.46|110.06|110.58|110.18|110.45|110.05|14
1733933960000|2024-12-11 16:19:20|110.43|110.03|110.5|110.1|110.51|110.11|110.4|110|15
1733933970000|2024-12-11 16:19:30|110.51|110.11|110.5|110.1|110.52|110.12|110.49|110.09|9
1733933980000|2024-12-11 16:19:40|110.51|110.11|110.62|110.22|110.65|110.25|110.51|110.11|17
1733933990000|2024-12-11 16:19:50|110.63|110.23|110.63|110.23|110.68|110.28|110.61|110.21|19
1733934000000|2024-12-11 16:20:00|110.62|110.22|110.61|110.21|110.64|110.24|110.6|110.2|11
1733934010000|2024-12-11 16:20:10|110.59|110.19|110.59|110.19|110.59|110.19|110.54|110.14|8
1733934020000|2024-12-11 16:20:20|110.6|110.2|110.8|110.4|110.84|110.44|110.6|110.2|19
1733934030000|2024-12-11 16:20:30|110.78|110.38|110.73|110.33|110.78|110.38|110.67|110.27|17
1733934040000|2024-12-11 16:20:40|110.74|110.34|110.73|110.33|110.74|110.34|110.7|110.3|6
1733934050000|2024-12-11 16:20:50|110.72|110.32|110.79|110.39|110.79|110.39|110.69|110.29|15
1733934060000|2024-12-11 16:21:00|110.8|110.4|110.77|110.37|110.83|110.43|110.75|110.35|18
1733934070000|2024-12-11 16:21:10|110.79|110.39|110.84|110.44|110.86|110.46|110.79|110.39|13
1733934080000|2024-12-11 16:21:20|110.83|110.43|110.84|110.44|110.89|110.49|110.83|110.43|16
1733934090000|2024-12-11 16:21:30|110.85|110.45|110.81|110.41|110.89|110.49|110.81|110.41|18
1733934100000|2024-12-11 16:21:40|110.8|110.4|110.73|110.33|110.83|110.43|110.73|110.33|13
1733934110000|2024-12-11 16:21:50|110.72|110.32|110.75|110.35|110.78|110.38|110.69|110.29|18
1733934120000|2024-12-11 16:22:00|110.74|110.34|110.76|110.36|110.77|110.37|110.74|110.34|9
1733934130000|2024-12-11 16:22:10|110.75|110.35|110.7|110.3|110.77|110.37|110.7|110.3|17
1733934140000|2024-12-11 16:22:20|110.69|110.29|110.71|110.31|110.76|110.36|110.69|110.29|13
1733934150000|2024-12-11 16:22:30|110.7|110.3|110.7|110.3|110.74|110.34|110.7|110.3|8
1733934160000|2024-12-11 16:22:40|110.69|110.29|110.74|110.34|110.74|110.34|110.69|110.29|11
1733934170000|2024-12-11 16:22:50|110.73|110.33|110.66|110.26|110.73|110.33|110.66|110.26|9
1733934180000|2024-12-11 16:23:00|110.67|110.27|110.79|110.39|110.79|110.39|110.67|110.27|15
1733934190000|2024-12-11 16:23:10|110.78|110.38|110.74|110.34|110.78|110.38|110.74|110.34|10
1733934200000|2024-12-11 16:23:20|110.73|110.33|110.71|110.31|110.76|110.36|110.71|110.31|13
1733934210000|2024-12-11 16:23:30|110.7|110.3|110.68|110.28|110.7|110.3|110.67|110.27|13
1733934220000|2024-12-11 16:23:40|110.73|110.33|110.75|110.35|110.75|110.35|110.72|110.32|6
1733934230000|2024-12-11 16:23:50|110.78|110.38|110.77|110.37|110.78|110.38|110.74|110.34|13
1733934240000|2024-12-11 16:24:00|110.76|110.36|110.76|110.36|110.79|110.39|110.76|110.36|8
1733934250000|2024-12-11 16:24:10|110.75|110.35|110.62|110.22|110.75|110.35|110.61|110.21|10
1733934260000|2024-12-11 16:24:20|110.63|110.23|110.52|110.12|110.65|110.25|110.52|110.12|11
1733934270000|2024-12-11 16:24:30|110.5|110.1|110.4|110|110.5|110.1|110.38|109.98|11
1733934280000|2024-12-11 16:24:40|110.41|110.01|110.4|110|110.48|110.08|110.4|110|18
1733934290000|2024-12-11 16:24:50|110.36|109.96|110.48|110.08|110.48|110.08|110.36|109.96|13
1733934300000|2024-12-11 16:25:00|110.47|110.07|110.41|110.01|110.47|110.07|110.41|110.01|11
1733934310000|2024-12-11 16:25:10|110.39|109.99|110.32|109.92|110.39|109.99|110.3|109.9|14
1733934320000|2024-12-11 16:25:20|110.34|109.94|110.33|109.93|110.38|109.98|110.32|109.92|18
1733934330000|2024-12-11 16:25:30|110.31|109.91|110.34|109.94|110.36|109.96|110.27|109.87|12
1733934340000|2024-12-11 16:25:40|110.33|109.93|110.25|109.85|110.34|109.94|110.25|109.85|7
1733934350000|2024-12-11 16:25:50|110.24|109.84|110.23|109.83|110.29|109.89|110.23|109.83|8
1733934360000|2024-12-11 16:26:00|110.24|109.84|110.18|109.78|110.24|109.84|110.17|109.77|12
1733934370000|2024-12-11 16:26:10|110.19|109.79|110.31|109.91|110.32|109.92|110.19|109.79|13
1733934380000|2024-12-11 16:26:20|110.29|109.89|110.25|109.85|110.29|109.89|110.24|109.84|9
1733934390000|2024-12-11 16:26:30|110.27|109.87|110.27|109.87|110.28|109.88|110.24|109.84|7
1733934400000|2024-12-11 16:26:40|110.29|109.89|110.3|109.9|110.32|109.92|110.29|109.89|4
1733934410000|2024-12-11 16:26:50|110.29|109.89|110.33|109.93|110.35|109.95|110.29|109.89|10
1733934420000|2024-12-11 16:27:00|110.32|109.92|110.4|110|110.41|110.01|110.32|109.92|9
1733934430000|2024-12-11 16:27:10|110.41|110.01|110.35|109.95|110.43|110.03|110.35|109.95|9
1733934440000|2024-12-11 16:27:20|110.34|109.94|110.2|109.8|110.34|109.94|110.19|109.79|14
1733934450000|2024-12-11 16:27:30|110.21|109.81|110.17|109.77|110.22|109.82|110.17|109.77|14
1733934460000|2024-12-11 16:27:40|110.18|109.78|110.32|109.92|110.33|109.93|110.18|109.78|10
1733934470000|2024-12-11 16:27:50|110.28|109.88|110.24|109.84|110.28|109.88|110.21|109.81|12
1733934480000|2024-12-11 16:28:00|110.23|109.83|110.27|109.87|110.27|109.87|110.23|109.83|7
1733934490000|2024-12-11 16:28:10|110.28|109.88|110.3|109.9|110.31|109.91|110.28|109.88|6
1733934500000|2024-12-11 16:28:20|110.29|109.89|110.29|109.89|110.32|109.92|110.29|109.89|8
1733934510000|2024-12-11 16:28:30|110.3|109.9|110.26|109.86|110.31|109.91|110.26|109.86|7
1733934520000|2024-12-11 16:28:40|110.27|109.87|110.23|109.83|110.27|109.87|110.23|109.83|2
1733934530000|2024-12-11 16:28:50|110.25|109.85|110.33|109.93|110.33|109.93|110.25|109.85|6
1733934540000|2024-12-11 16:29:00|110.37|109.97|110.3|109.9|110.38|109.98|110.3|109.9|5
1733934550000|2024-12-11 16:29:10|110.28|109.88|110.37|109.97|110.37|109.97|110.28|109.88|7
1733934560000|2024-12-11 16:29:20|110.36|109.96|110.46|110.06|110.46|110.06|110.36|109.96|8
1733934570000|2024-12-11 16:29:30|110.47|110.07|110.42|110.02|110.47|110.07|110.37|109.97|11
1733934580000|2024-12-11 16:29:40|110.41|110.01|110.41|110.01|110.41|110.01|110.4|110|3
1733934590000|2024-12-11 16:29:50|110.4|110|110.48|110.08|110.48|110.08|110.4|110|6
1733934600000|2024-12-11 16:30:00|110.45|110.05|110.44|110.04|110.45|110.05|110.31|109.91|14
1733934610000|2024-12-11 16:30:10|110.46|110.06|110.49|110.09|110.5|110.1|110.45|110.05|10
1733934620000|2024-12-11 16:30:20|110.5|110.1|110.56|110.16|110.57|110.17|110.49|110.09|11
1733934630000|2024-12-11 16:30:30|110.57|110.17|110.55|110.15|110.59|110.19|110.52|110.12|10
1733934640000|2024-12-11 16:30:40|110.51|110.11|110.48|110.08|110.53|110.13|110.42|110.02|10
1733934650000|2024-12-11 16:30:50|110.47|110.07|110.29|109.89|110.47|110.07|110.29|109.89|13
1733934660000|2024-12-11 16:31:00|110.28|109.88|110.15|109.75|110.32|109.92|110.15|109.75|22
1733934670000|2024-12-11 16:31:10|110.12|109.72|110.29|109.89|110.29|109.89|110.07|109.67|19
1733934680000|2024-12-11 16:31:20|110.28|109.88|110.36|109.96|110.38|109.98|110.27|109.87|21
1733934690000|2024-12-11 16:31:30|110.37|109.97|110.21|109.81|110.4|110|110.2|109.8|14
1733934700000|2024-12-11 16:31:40|110.2|109.8|110.2|109.8|110.25|109.85|110.19|109.79|13
1733934710000|2024-12-11 16:31:50|110.06|109.66|110.11|109.71|110.11|109.71|110.06|109.66|5
1733934720000|2024-12-11 16:32:00|110.1|109.7|109.92|109.52|110.1|109.7|109.91|109.51|19
1733934730000|2024-12-11 16:32:10|109.93|109.53|109.82|109.42|109.93|109.53|109.8|109.4|28
1733934740000|2024-12-11 16:32:20|109.81|109.41|109.76|109.36|109.81|109.41|109.69|109.29|12
1733934750000|2024-12-11 16:32:30|109.77|109.37|109.84|109.44|109.88|109.48|109.77|109.37|13
1733934760000|2024-12-11 16:32:40|109.82|109.42|109.88|109.48|109.88|109.48|109.79|109.39|11
1733934770000|2024-12-11 16:32:50|109.87|109.47|109.89|109.49|109.89|109.49|109.85|109.45|10
1733934780000|2024-12-11 16:33:00|109.88|109.48|109.74|109.34|109.89|109.49|109.72|109.32|21
1733934790000|2024-12-11 16:33:10|109.73|109.33|109.78|109.38|109.8|109.4|109.73|109.33|16
1733934800000|2024-12-11 16:33:20|109.77|109.37|109.59|109.19|109.79|109.39|109.59|109.19|9
1733934810000|2024-12-11 16:33:30|109.6|109.2|109.51|109.11|109.6|109.2|109.51|109.11|12
1733934820000|2024-12-11 16:33:40|109.52|109.12|109.39|108.99|109.52|109.12|109.39|108.99|19
1733934830000|2024-12-11 16:33:50|109.38|108.98|109.36|108.96|109.4|109|109.3|108.9|22
1733934840000|2024-12-11 16:34:00|109.34|108.94|109.51|109.11|109.53|109.13|109.32|108.92|23
1733934850000|2024-12-11 16:34:10|109.5|109.1|109.5|109.1|109.55|109.15|109.48|109.08|27
1733934860000|2024-12-11 16:34:20|109.51|109.11|109.57|109.17|109.57|109.17|109.48|109.08|14
1733934870000|2024-12-11 16:34:30|109.58|109.18|109.58|109.18|109.6|109.2|109.55|109.15|22
1733934880000|2024-12-11 16:34:40|109.59|109.19|109.62|109.22|109.62|109.22|109.59|109.19|7
1733934890000|2024-12-11 16:34:50|109.63|109.23|109.63|109.23|109.68|109.28|109.6|109.2|11
1733934900000|2024-12-11 16:35:00|109.62|109.22|109.59|109.19|109.62|109.22|109.55|109.15|10
1733934910000|2024-12-11 16:35:10|109.55|109.15|109.56|109.16|109.56|109.16|109.49|109.09|7
1733934920000|2024-12-11 16:35:20|109.6|109.2|109.59|109.19|109.61|109.21|109.58|109.18|8
1733934930000|2024-12-11 16:35:30|109.58|109.18|109.44|109.04|109.58|109.18|109.44|109.04|6
1733934940000|2024-12-11 16:35:40|109.41|109.01|109.38|108.98|109.43|109.03|109.32|108.92|15
1733934950000|2024-12-11 16:35:50|109.39|108.99|109.31|108.91|109.39|108.99|109.31|108.91|9
1733934960000|2024-12-11 16:36:00|109.32|108.92|109.32|108.92|109.36|108.96|109.3|108.9|19
1733934970000|2024-12-11 16:36:10|109.33|108.93|109.42|109.02|109.43|109.03|109.33|108.93|13
1733934980000|2024-12-11 16:36:20|109.44|109.04|109.56|109.16|109.57|109.17|109.44|109.04|21
1733934990000|2024-12-11 16:36:30|109.55|109.15|109.58|109.18|109.62|109.22|109.52|109.12|19
1733935000000|2024-12-11 16:36:40|109.6|109.2|109.54|109.14|109.6|109.2|109.52|109.12|12
1733935010000|2024-12-11 16:36:50|109.53|109.13|109.39|108.99|109.53|109.13|109.36|108.96|15
1733935020000|2024-12-11 16:37:00|109.38|108.98|109.24|108.84|109.38|108.98|109.24|108.84|18
1733935030000|2024-12-11 16:37:10|109.25|108.85|109.26|108.86|109.4|109|109.23|108.83|27
1733935040000|2024-12-11 16:37:20|109.25|108.85|109.1|108.7|109.25|108.85|109.1|108.7|16
1733935050000|2024-12-11 16:37:30|109.09|108.69|109.18|108.78|109.2|108.8|109.09|108.69|12
1733935060000|2024-12-11 16:37:40|109.2|108.8|109.23|108.83|109.3|108.9|109.2|108.8|12
1733935070000|2024-12-11 16:37:50|109.22|108.82|109.03|108.63|109.22|108.82|109.03|108.63|9
1733935080000|2024-12-11 16:38:00|109.05|108.65|109|108.6|109.1|108.7|108.97|108.57|9
1733935090000|2024-12-11 16:38:10|108.99|108.59|108.97|108.57|109|108.6|108.97|108.57|4
1733935100000|2024-12-11 16:38:20|109|108.6|109.07|108.67|109.07|108.67|108.98|108.58|16
1733935110000|2024-12-11 16:38:30|109.06|108.66|109.07|108.67|109.12|108.72|109.06|108.66|8
1733935120000|2024-12-11 16:38:40|109.08|108.68|109.19|108.79|109.19|108.79|109.08|108.68|10
1733935130000|2024-12-11 16:38:50|109.18|108.78|109.2|108.8|109.2|108.8|109.18|108.78|9
1733935140000|2024-12-11 16:39:00|109.22|108.82|109.41|109.01|109.41|109.01|109.21|108.81|15
1733935150000|2024-12-11 16:39:10|109.4|109|109.28|108.88|109.4|109|109.26|108.86|13
1733935160000|2024-12-11 16:39:20|109.27|108.87|109.17|108.77|109.27|108.87|109.17|108.77|18
1733935170000|2024-12-11 16:39:30|109.16|108.76|109.2|108.8|109.21|108.81|109.15|108.75|11
1733935180000|2024-12-11 16:39:40|109.19|108.79|109.2|108.8|109.2|108.8|109.17|108.77|14
1733935190000|2024-12-11 16:39:50|109.19|108.79|109.16|108.76|109.24|108.84|109.13|108.73|17
1733935200000|2024-12-11 16:40:00|109.15|108.75|108.99|108.59|109.15|108.75|108.99|108.59|13
1733935210000|2024-12-11 16:40:10|108.97|108.57|108.84|108.44|108.98|108.58|108.84|108.44|11
1733935220000|2024-12-11 16:40:20|108.85|108.45|108.94|108.54|108.96|108.56|108.83|108.43|16
1733935230000|2024-12-11 16:40:30|108.95|108.55|108.86|108.46|108.95|108.55|108.86|108.46|16
1733935240000|2024-12-11 16:40:40|108.87|108.47|108.63|108.23|108.87|108.47|108.63|108.23|10
1733935250000|2024-12-11 16:40:50|108.64|108.24|108.64|108.24|108.68|108.28|108.63|108.23|16
1733935260000|2024-12-11 16:41:00|108.62|108.22|108.66|108.26|108.66|108.26|108.62|108.22|10
1733935270000|2024-12-11 16:41:10|108.65|108.25|108.6|108.2|108.69|108.29|108.6|108.2|9
1733935280000|2024-12-11 16:41:20|108.61|108.21|108.51|108.11|108.61|108.21|108.51|108.11|6
1733935290000|2024-12-11 16:41:30|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|8
1733935300000|2024-12-11 16:41:40|108.62|108.22|108.67|108.27|108.67|108.27|108.6|108.2|16
1733935310000|2024-12-11 16:41:50|108.66|108.26|108.58|108.18|108.66|108.26|108.58|108.18|7
1733935320000|2024-12-11 16:42:00|108.56|108.16|108.52|108.12|108.59|108.19|108.52|108.12|7
1733935330000|2024-12-11 16:42:10|108.48|108.08|108.53|108.13|108.53|108.13|108.47|108.07|6
1733935340000|2024-12-11 16:42:20|108.56|108.16|108.67|108.27|108.69|108.29|108.56|108.16|16
1733935350000|2024-12-11 16:42:30|108.68|108.28|108.73|108.33|108.73|108.33|108.68|108.28|8
1733935360000|2024-12-11 16:42:40|108.74|108.34|108.75|108.35|108.75|108.35|108.7|108.3|6
1733935370000|2024-12-11 16:42:50|108.77|108.37|108.74|108.34|108.77|108.37|108.73|108.33|4
1733935380000|2024-12-11 16:43:00|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|8
1733935390000|2024-12-11 16:43:10|108.65|108.25|108.65|108.25|108.65|108.25|108.61|108.21|7
1733935400000|2024-12-11 16:43:20|108.66|108.26|108.66|108.26|108.66|108.26|108.65|108.25|3
1733935410000|2024-12-11 16:43:30|108.68|108.28|108.71|108.31|108.77|108.37|108.68|108.28|6
1733935420000|2024-12-11 16:43:40|108.7|108.3|108.76|108.36|108.76|108.36|108.68|108.28|7
1733935430000|2024-12-11 16:43:50|108.79|108.39|108.75|108.35|108.79|108.39|108.74|108.34|9
1733935440000|2024-12-11 16:44:00|108.72|108.32|108.81|108.41|108.84|108.44|108.72|108.32|9
1733935450000|2024-12-11 16:44:10|108.82|108.42|108.78|108.38|108.83|108.43|108.78|108.38|6
1733935460000|2024-12-11 16:44:20|108.75|108.35|108.72|108.32|108.77|108.37|108.69|108.29|8
1733935470000|2024-12-11 16:44:30|108.7|108.3|108.66|108.26|108.71|108.31|108.66|108.26|9
1733935480000|2024-12-11 16:44:40|108.68|108.28|108.8|108.4|108.81|108.41|108.68|108.28|11
1733935490000|2024-12-11 16:44:50|108.82|108.42|108.94|108.54|108.94|108.54|108.82|108.42|17
1733935500000|2024-12-11 16:45:00|108.95|108.55|108.92|108.52|108.97|108.57|108.92|108.52|12
1733935510000|2024-12-11 16:45:10|108.91|108.51|108.82|108.42|108.94|108.54|108.82|108.42|12
1733935520000|2024-12-11 16:45:20|108.81|108.41|108.83|108.43|108.87|108.47|108.74|108.34|13
1733935530000|2024-12-11 16:45:30|108.85|108.45|108.77|108.37|108.85|108.45|108.72|108.32|13
1733935540000|2024-12-11 16:45:40|108.78|108.38|108.82|108.42|108.83|108.43|108.78|108.38|9
1733935550000|2024-12-11 16:45:50|108.79|108.39|108.69|108.29|108.79|108.39|108.69|108.29|10
1733935560000|2024-12-11 16:46:00|108.71|108.31|108.62|108.22|108.72|108.32|108.6|108.2|12
1733935570000|2024-12-11 16:46:10|108.69|108.29|108.71|108.31|108.78|108.38|108.69|108.29|17
1733935580000|2024-12-11 16:46:20|108.72|108.32|108.85|108.45|108.88|108.48|108.72|108.32|12
1733935590000|2024-12-11 16:46:30|108.83|108.43|108.82|108.42|108.85|108.45|108.8|108.4|11
1733935600000|2024-12-11 16:46:40|108.84|108.44|108.81|108.41|108.84|108.44|108.8|108.4|8
1733935610000|2024-12-11 16:46:50|108.79|108.39|108.78|108.38|108.81|108.41|108.78|108.38|3
1733935620000|2024-12-11 16:47:00|108.73|108.33|108.76|108.36|108.76|108.36|108.72|108.32|4
1733935630000|2024-12-11 16:47:10|108.75|108.35|108.75|108.35|108.81|108.41|108.75|108.35|7
1733935640000|2024-12-11 16:47:20|108.74|108.34|108.67|108.27|108.74|108.34|108.65|108.25|7
1733935650000|2024-12-11 16:47:30|108.68|108.28|108.73|108.33|108.73|108.33|108.68|108.28|7
1733935660000|2024-12-11 16:47:40|108.74|108.34|108.9|108.5|108.94|108.54|108.74|108.34|18
1733935670000|2024-12-11 16:47:50|108.89|108.49|109|108.6|109|108.6|108.89|108.49|9
1733935680000|2024-12-11 16:48:00|109.01|108.61|108.96|108.56|109.04|108.64|108.94|108.54|9
1733935690000|2024-12-11 16:48:10|108.98|108.58|108.88|108.48|108.98|108.58|108.79|108.39|16
1733935700000|2024-12-11 16:48:20|108.85|108.45|108.81|108.41|108.89|108.49|108.78|108.38|15
1733935710000|2024-12-11 16:48:30|108.8|108.4|108.82|108.42|108.82|108.42|108.77|108.37|17
1733935720000|2024-12-11 16:48:40|108.84|108.44|108.86|108.46|108.92|108.52|108.84|108.44|14
1733935730000|2024-12-11 16:48:50|108.88|108.48|108.86|108.46|108.88|108.48|108.86|108.46|4
1733935740000|2024-12-11 16:49:00|108.83|108.43|108.72|108.32|108.83|108.43|108.69|108.29|11
1733935750000|2024-12-11 16:49:10|108.73|108.33|108.82|108.42|108.85|108.45|108.71|108.31|15
1733935760000|2024-12-11 16:49:20|108.8|108.4|108.68|108.28|108.8|108.4|108.68|108.28|6
1733935770000|2024-12-11 16:49:30|108.69|108.29|108.77|108.37|108.77|108.37|108.68|108.28|15
1733935780000|2024-12-11 16:49:40|108.76|108.36|108.74|108.34|108.77|108.37|108.73|108.33|8
1733935790000|2024-12-11 16:49:50|108.75|108.35|108.78|108.38|108.79|108.39|108.74|108.34|12
1733935800000|2024-12-11 16:50:00|108.76|108.36|108.7|108.3|108.76|108.36|108.66|108.26|10
1733935810000|2024-12-11 16:50:10|108.71|108.31|108.68|108.28|108.72|108.32|108.63|108.23|10
1733935820000|2024-12-11 16:50:20|108.65|108.25|108.6|108.2|108.65|108.25|108.6|108.2|8
1733935830000|2024-12-11 16:50:30|108.61|108.21|108.78|108.38|108.78|108.38|108.61|108.21|10
1733935840000|2024-12-11 16:50:40|108.75|108.35|108.69|108.29|108.75|108.35|108.69|108.29|9
1733935850000|2024-12-11 16:50:50|108.68|108.28|108.64|108.24|108.68|108.28|108.64|108.24|5
1733935860000|2024-12-11 16:51:00|108.67|108.27|108.83|108.43|108.84|108.44|108.67|108.27|14
1733935870000|2024-12-11 16:51:10|108.85|108.45|108.79|108.39|108.85|108.45|108.79|108.39|7
1733935880000|2024-12-11 16:51:20|108.8|108.4|108.81|108.41|108.82|108.42|108.78|108.38|11
1733935890000|2024-12-11 16:51:30|108.82|108.42|108.69|108.29|108.82|108.42|108.69|108.29|8
1733935900000|2024-12-11 16:51:40|108.68|108.28|108.75|108.35|108.76|108.36|108.67|108.27|10
1733935910000|2024-12-11 16:51:50|108.77|108.37|108.79|108.39|108.82|108.42|108.77|108.37|5
1733935920000|2024-12-11 16:52:00|108.75|108.35|108.89|108.49|108.89|108.49|108.72|108.32|11
1733935930000|2024-12-11 16:52:10|108.84|108.44|108.9|108.5|108.9|108.5|108.81|108.41|8
1733935940000|2024-12-11 16:52:20|108.88|108.48|108.83|108.43|108.88|108.48|108.79|108.39|8
1733935950000|2024-12-11 16:52:30|108.82|108.42|108.88|108.48|108.93|108.53|108.82|108.42|16
1733935960000|2024-12-11 16:52:40|108.82|108.42|108.8|108.4|108.83|108.43|108.8|108.4|9
1733935970000|2024-12-11 16:52:50|108.77|108.37|108.68|108.28|108.77|108.37|108.68|108.28|6
1733935980000|2024-12-11 16:53:00|108.69|108.29|108.79|108.39|108.79|108.39|108.69|108.29|9
1733935990000|2024-12-11 16:53:10|108.78|108.38|108.84|108.44|108.84|108.44|108.78|108.38|9
1733936000000|2024-12-11 16:53:20|108.85|108.45|108.92|108.52|108.94|108.54|108.85|108.45|10
1733936010000|2024-12-11 16:53:30|108.91|108.51|109.01|108.61|109.01|108.61|108.9|108.5|7
1733936020000|2024-12-11 16:53:40|109|108.6|108.86|108.46|109|108.6|108.86|108.46|6
1733936030000|2024-12-11 16:53:50|108.84|108.44|108.89|108.49|108.93|108.53|108.84|108.44|10
1733936040000|2024-12-11 16:54:00|108.88|108.48|108.94|108.54|108.94|108.54|108.88|108.48|8
1733936050000|2024-12-11 16:54:10|108.95|108.55|108.99|108.59|108.99|108.59|108.95|108.55|4
1733936060000|2024-12-11 16:54:20|109|108.6|109.01|108.61|109.05|108.65|109|108.6|10
1733936070000|2024-12-11 16:54:30|109.05|108.65|109.08|108.68|109.08|108.68|109.05|108.65|4
1733936080000|2024-12-11 16:54:40|109.06|108.66|109.11|108.71|109.14|108.74|109.06|108.66|7
1733936090000|2024-12-11 16:54:50|109.13|108.73|109.2|108.8|109.21|108.81|109.13|108.73|10
1733936100000|2024-12-11 16:55:00|109.21|108.81|109.33|108.93|109.34|108.94|109.2|108.8|9
1733936110000|2024-12-11 16:55:10|109.34|108.94|109.39|108.99|109.4|109|109.33|108.93|12
1733936120000|2024-12-11 16:55:20|109.38|108.98|109.3|108.9|109.38|108.98|109.3|108.9|6
1733936130000|2024-12-11 16:55:30|109.28|108.88|109.2|108.8|109.3|108.9|109.2|108.8|5
1733936140000|2024-12-11 16:55:40|109.22|108.82|109.21|108.81|109.22|108.82|109.21|108.81|4
1733936150000|2024-12-11 16:55:50|109.22|108.82|109.21|108.81|109.22|108.82|109.21|108.81|4
1733936160000|2024-12-11 16:56:00|109.17|108.77|109.09|108.69|109.17|108.77|109.09|108.69|5
1733936170000|2024-12-11 16:56:10|109.07|108.67|108.95|108.55|109.07|108.67|108.92|108.52|14
1733936180000|2024-12-11 16:56:20|108.94|108.54|108.89|108.49|108.96|108.56|108.89|108.49|7
1733936190000|2024-12-11 16:56:30|108.88|108.48|108.8|108.4|108.88|108.48|108.79|108.39|9
1733936200000|2024-12-11 16:56:40|108.78|108.38|108.68|108.28|108.78|108.38|108.68|108.28|8
1733936210000|2024-12-11 16:56:50|108.67|108.27|108.73|108.33|108.73|108.33|108.65|108.25|11
1733936220000|2024-12-11 16:57:00|108.74|108.34|108.76|108.36|108.77|108.37|108.74|108.34|10
1733936230000|2024-12-11 16:57:10|108.75|108.35|108.69|108.29|108.75|108.35|108.67|108.27|11
1733936240000|2024-12-11 16:57:20|108.67|108.27|108.64|108.24|108.68|108.28|108.64|108.24|6
1733936250000|2024-12-11 16:57:30|108.65|108.25|108.6|108.2|108.65|108.25|108.59|108.19|6
1733936260000|2024-12-11 16:57:40|108.59|108.19|108.62|108.22|108.63|108.23|108.59|108.19|12
1733936270000|2024-12-11 16:57:50|108.63|108.23|108.66|108.26|108.67|108.27|108.63|108.23|6
1733936280000|2024-12-11 16:58:00|108.65|108.25|108.68|108.28|108.68|108.28|108.6|108.2|12
1733936290000|2024-12-11 16:58:10|108.7|108.3|108.68|108.28|108.7|108.3|108.68|108.28|3
1733936300000|2024-12-11 16:58:20|108.66|108.26|108.68|108.28|108.69|108.29|108.66|108.26|6
1733936310000|2024-12-11 16:58:30|108.67|108.27|108.68|108.28|108.68|108.28|108.67|108.27|2
1733936320000|2024-12-11 16:58:40|108.67|108.27|108.69|108.29|108.7|108.3|108.67|108.27|5
1733936330000|2024-12-11 16:58:50|108.72|108.32|108.74|108.34|108.75|108.35|108.72|108.32|6
1733936340000|2024-12-11 16:59:00|108.75|108.35|108.75|108.35|108.78|108.38|108.75|108.35|7
1733936350000|2024-12-11 16:59:10|108.76|108.36|108.77|108.37|108.78|108.38|108.76|108.36|9
1733936360000|2024-12-11 16:59:20|108.76|108.36|108.76|108.36|108.76|108.36|108.75|108.35|3
1733936370000|2024-12-11 16:59:30|108.77|108.37|108.79|108.39|108.8|108.4|108.77|108.37|4
1733936380000|2024-12-11 16:59:40|108.8|108.4|108.82|108.42|108.82|108.42|108.8|108.4|6
1733936390000|2024-12-11 16:59:50|108.84|108.44|108.81|108.41|108.84|108.44|108.81|108.41|3
1733936400000|2024-12-11 17:00:00|108.76|108.36|108.78|108.38|108.85|108.45|108.76|108.36|10
1733936410000|2024-12-11 17:00:10|108.79|108.39|108.72|108.32|108.79|108.39|108.72|108.32|6
1733936420000|2024-12-11 17:00:20|108.73|108.33|108.77|108.37|108.8|108.4|108.73|108.33|6
1733936430000|2024-12-11 17:00:30|108.76|108.36|108.72|108.32|108.76|108.36|108.69|108.29|4
1733936440000|2024-12-11 17:00:40|108.73|108.33|108.76|108.36|108.76|108.36|108.7|108.3|10
1733936450000|2024-12-11 17:00:50|108.78|108.38|108.87|108.47|108.88|108.48|108.78|108.38|10
1733936460000|2024-12-11 17:01:00|108.86|108.46|108.73|108.33|108.86|108.46|108.73|108.33|9
1733936470000|2024-12-11 17:01:10|108.74|108.34|108.84|108.44|108.84|108.44|108.74|108.34|6
1733936480000|2024-12-11 17:01:20|108.85|108.45|108.82|108.42|108.85|108.45|108.82|108.42|5
1733936490000|2024-12-11 17:01:30|108.83|108.43|108.88|108.48|108.9|108.5|108.83|108.43|7
1733936500000|2024-12-11 17:01:40|108.87|108.47|108.82|108.42|108.88|108.48|108.8|108.4|9
1733936510000|2024-12-11 17:01:50|108.77|108.37|108.83|108.43|108.84|108.44|108.76|108.36|9
1733936520000|2024-12-11 17:02:00|108.82|108.42|108.89|108.49|108.89|108.49|108.82|108.42|9
1733936530000|2024-12-11 17:02:10|108.9|108.5|108.82|108.42|108.93|108.53|108.77|108.37|16
1733936540000|2024-12-11 17:02:20|108.81|108.41|108.91|108.51|108.93|108.53|108.81|108.41|11
1733936550000|2024-12-11 17:02:30|108.86|108.46|108.77|108.37|108.86|108.46|108.77|108.37|6
1733936560000|2024-12-11 17:02:40|108.79|108.39|108.9|108.5|108.9|108.5|108.79|108.39|9
1733936570000|2024-12-11 17:02:50|108.89|108.49|108.89|108.49|108.91|108.51|108.88|108.48|5
1733936580000|2024-12-11 17:03:00|108.84|108.44|108.89|108.49|108.89|108.49|108.84|108.44|7
1733936590000|2024-12-11 17:03:10|108.88|108.48|108.9|108.5|108.9|108.5|108.88|108.48|3
1733936600000|2024-12-11 17:03:20|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733936610000|2024-12-11 17:03:30|108.91|108.51|108.9|108.5|108.91|108.51|108.89|108.49|6
1733936620000|2024-12-11 17:03:40|108.91|108.51|109.01|108.61|109.01|108.61|108.91|108.51|10
1733936630000|2024-12-11 17:03:50|108.99|108.59|108.91|108.51|108.99|108.59|108.91|108.51|4
1733936640000|2024-12-11 17:04:00|108.9|108.5|108.98|108.58|108.98|108.58|108.88|108.48|9
1733936650000|2024-12-11 17:04:10|108.99|108.59|108.99|108.59|109.03|108.63|108.99|108.59|10
1733936660000|2024-12-11 17:04:20|108.98|108.58|108.97|108.57|108.99|108.59|108.97|108.57|4
1733936670000|2024-12-11 17:04:30|108.98|108.58|109.09|108.69|109.09|108.69|108.98|108.58|10
1733936680000|2024-12-11 17:04:40|109.08|108.68|109.14|108.74|109.14|108.74|109.08|108.68|9
1733936690000|2024-12-11 17:04:50|109.15|108.75|109.06|108.66|109.16|108.76|109.05|108.65|8
1733936700000|2024-12-11 17:05:00|109.07|108.67|109.15|108.75|109.15|108.75|109.07|108.67|8
1733936710000|2024-12-11 17:05:10|109.16|108.76|109.34|108.94|109.34|108.94|109.16|108.76|10
1733936720000|2024-12-11 17:05:20|109.32|108.92|109.37|108.97|109.37|108.97|109.32|108.92|6
1733936730000|2024-12-11 17:05:30|109.39|108.99|109.39|108.99|109.4|109|109.38|108.98|13
1733936740000|2024-12-11 17:05:40|109.33|108.93|109.33|108.93|109.33|108.93|109.31|108.91|6
1733936750000|2024-12-11 17:05:50|109.31|108.91|109.28|108.88|109.31|108.91|109.28|108.88|7
1733936760000|2024-12-11 17:06:00|109.27|108.87|109.36|108.96|109.36|108.96|109.21|108.81|10
1733936770000|2024-12-11 17:06:10|109.35|108.95|109.38|108.98|109.39|108.99|109.28|108.88|13
1733936780000|2024-12-11 17:06:20|109.37|108.97|109.38|108.98|109.4|109|109.37|108.97|6
1733936790000|2024-12-11 17:06:30|109.37|108.97|109.38|108.98|109.39|108.99|109.34|108.94|12
1733936800000|2024-12-11 17:06:40|109.39|108.99|109.44|109.04|109.44|109.04|109.39|108.99|6
1733936810000|2024-12-11 17:06:50|109.46|109.06|109.47|109.07|109.49|109.09|109.46|109.06|7
1733936820000|2024-12-11 17:07:00|109.46|109.06|109.42|109.02|109.46|109.06|109.38|108.98|15
1733936830000|2024-12-11 17:07:10|109.41|109.01|109.48|109.08|109.48|109.08|109.4|109|11
1733936840000|2024-12-11 17:07:20|109.49|109.09|109.55|109.15|109.55|109.15|109.49|109.09|6
1733936850000|2024-12-11 17:07:30|109.53|109.13|109.5|109.1|109.53|109.13|109.48|109.08|10
1733936860000|2024-12-11 17:07:40|109.49|109.09|109.49|109.09|109.53|109.13|109.48|109.08|14
1733936870000|2024-12-11 17:07:50|109.48|109.08|109.49|109.09|109.49|109.09|109.48|109.08|6
1733936880000|2024-12-11 17:08:00|109.48|109.08|109.45|109.05|109.48|109.08|109.44|109.04|9
1733936890000|2024-12-11 17:08:10|109.46|109.06|109.48|109.08|109.49|109.09|109.46|109.06|9
1733936900000|2024-12-11 17:08:20|109.46|109.06|109.34|108.94|109.46|109.06|109.34|108.94|7
1733936910000|2024-12-11 17:08:30|109.33|108.93|109.28|108.88|109.33|108.93|109.27|108.87|6
1733936920000|2024-12-11 17:08:40|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|4
1733936930000|2024-12-11 17:08:50|109.33|108.93|109.29|108.89|109.33|108.93|109.28|108.88|6
1733936940000|2024-12-11 17:09:00|109.28|108.88|109.28|108.88|109.32|108.92|109.28|108.88|12
1733936950000|2024-12-11 17:09:10|109.29|108.89|109.31|108.91|109.37|108.97|109.28|108.88|16
1733936960000|2024-12-11 17:09:20|109.32|108.92|109.29|108.89|109.35|108.95|109.29|108.89|15
1733936970000|2024-12-11 17:09:30|109.3|108.9|109.32|108.92|109.33|108.93|109.3|108.9|4
1733936980000|2024-12-11 17:09:40|109.33|108.93|109.45|109.05|109.47|109.07|109.33|108.93|13
1733936990000|2024-12-11 17:09:50|109.46|109.06|109.44|109.04|109.48|109.08|109.43|109.03|7
1733937000000|2024-12-11 17:10:00|109.45|109.05|109.5|109.1|109.5|109.1|109.45|109.05|5
1733937010000|2024-12-11 17:10:10|109.49|109.09|109.39|108.99|109.5|109.1|109.35|108.95|15
1733937020000|2024-12-11 17:10:20|109.38|108.98|109.38|108.98|109.39|108.99|109.38|108.98|3
1733937030000|2024-12-11 17:10:30|109.39|108.99|109.42|109.02|109.43|109.03|109.39|108.99|9
1733937040000|2024-12-11 17:10:40|109.45|109.05|109.49|109.09|109.49|109.09|109.44|109.04|5
1733937050000|2024-12-11 17:10:50|109.5|109.1|109.56|109.16|109.56|109.16|109.49|109.09|9
1733937060000|2024-12-11 17:11:00|109.55|109.15|109.52|109.12|109.58|109.18|109.49|109.09|18
1733937070000|2024-12-11 17:11:10|109.51|109.11|109.55|109.15|109.55|109.15|109.46|109.06|9
1733937080000|2024-12-11 17:11:20|109.56|109.16|109.52|109.12|109.58|109.18|109.48|109.08|12
1733937090000|2024-12-11 17:11:30|109.53|109.13|109.48|109.08|109.53|109.13|109.48|109.08|11
1733937100000|2024-12-11 17:11:40|109.47|109.07|109.49|109.09|109.5|109.1|109.44|109.04|8
1733937110000|2024-12-11 17:11:50|109.5|109.1|109.45|109.05|109.51|109.11|109.45|109.05|8
1733937120000|2024-12-11 17:12:00|109.46|109.06|109.47|109.07|109.51|109.11|109.46|109.06|7
1733937130000|2024-12-11 17:12:10|109.48|109.08|109.56|109.16|109.56|109.16|109.48|109.08|8
1733937140000|2024-12-11 17:12:20|109.57|109.17|109.6|109.2|109.61|109.21|109.57|109.17|4
1733937150000|2024-12-11 17:12:30|109.61|109.21|109.61|109.21|109.63|109.23|109.59|109.19|10
1733937160000|2024-12-11 17:12:40|109.62|109.22|109.61|109.21|109.63|109.23|109.59|109.19|8
1733937170000|2024-12-11 17:12:50|109.6|109.2|109.53|109.13|109.6|109.2|109.53|109.13|4
1733937180000|2024-12-11 17:13:00|109.54|109.14|109.62|109.22|109.65|109.25|109.53|109.13|19
1733937190000|2024-12-11 17:13:10|109.61|109.21|109.53|109.13|109.63|109.23|109.53|109.13|11
1733937200000|2024-12-11 17:13:20|109.52|109.12|109.36|108.96|109.52|109.12|109.36|108.96|10
1733937210000|2024-12-11 17:13:30|109.39|108.99|109.4|109|109.4|109|109.39|108.99|2
1733937220000|2024-12-11 17:13:40|109.43|109.03|109.46|109.06|109.46|109.06|109.43|109.03|4
1733937230000|2024-12-11 17:13:50|109.44|109.04|109.4|109|109.44|109.04|109.35|108.95|12
1733937240000|2024-12-11 17:14:00|109.39|108.99|109.47|109.07|109.47|109.07|109.35|108.95|14
1733937250000|2024-12-11 17:14:10|109.48|109.08|109.46|109.06|109.49|109.09|109.46|109.06|5
1733937260000|2024-12-11 17:14:20|109.45|109.05|109.36|108.96|109.45|109.05|109.36|108.96|10
1733937270000|2024-12-11 17:14:30|109.35|108.95|109.35|108.95|109.36|108.96|109.35|108.95|3
1733937280000|2024-12-11 17:14:40|109.33|108.93|109.33|108.93|109.33|108.93|109.33|108.93|1
1733937290000|2024-12-11 17:14:50|109.34|108.94|109.24|108.84|109.34|108.94|109.24|108.84|5
1733937300000|2024-12-11 17:15:00|109.33|108.93|109.29|108.89|109.33|108.93|109.27|108.87|11
1733937310000|2024-12-11 17:15:10|109.28|108.88|109.28|108.88|109.28|108.88|109.21|108.81|8
1733937320000|2024-12-11 17:15:20|109.27|108.87|109.29|108.89|109.3|108.9|109.21|108.81|9
1733937330000|2024-12-11 17:15:30|109.3|108.9|109.26|108.86|109.3|108.9|109.26|108.86|13
1733937340000|2024-12-11 17:15:40|109.23|108.83|109.1|108.7|109.23|108.83|109.08|108.68|16
1733937350000|2024-12-11 17:15:50|109.11|108.71|109.1|108.7|109.16|108.76|109.1|108.7|8
1733937360000|2024-12-11 17:16:00|109.11|108.71|109.16|108.76|109.17|108.77|109.11|108.71|6
1733937370000|2024-12-11 17:16:10|109.18|108.78|109.18|108.78|109.18|108.78|109.16|108.76|11
1733937380000|2024-12-11 17:16:20|109.2|108.8|109.24|108.84|109.24|108.84|109.2|108.8|5
1733937390000|2024-12-11 17:16:30|109.25|108.85|109.27|108.87|109.28|108.88|109.25|108.85|6
1733937400000|2024-12-11 17:16:40|109.28|108.88|109.11|108.71|109.28|108.88|109.11|108.71|16
1733937410000|2024-12-11 17:16:50|109.12|108.72|109.18|108.78|109.18|108.78|109.12|108.72|12
1733937420000|2024-12-11 17:17:00|109.17|108.77|109.17|108.77|109.19|108.79|109.17|108.77|11
1733937430000|2024-12-11 17:17:10|109.18|108.78|109.21|108.81|109.23|108.83|109.18|108.78|9
1733937440000|2024-12-11 17:17:20|109.2|108.8|109.15|108.75|109.2|108.8|109.1|108.7|12
1733937450000|2024-12-11 17:17:30|109.13|108.73|109.16|108.76|109.17|108.77|109.13|108.73|15
1733937460000|2024-12-11 17:17:40|109.15|108.75|109.21|108.81|109.21|108.81|109.15|108.75|5
1733937470000|2024-12-11 17:17:50|109.19|108.79|109.17|108.77|109.19|108.79|109.15|108.75|16
1733937480000|2024-12-11 17:18:00|109.18|108.78|109.2|108.8|109.23|108.83|109.17|108.77|18
1733937490000|2024-12-11 17:18:10|109.21|108.81|109.21|108.81|109.22|108.82|109.19|108.79|13
1733937500000|2024-12-11 17:18:20|109.2|108.8|109.33|108.93|109.33|108.93|109.2|108.8|9
1733937510000|2024-12-11 17:18:30|109.35|108.95|109.3|108.9|109.36|108.96|109.29|108.89|12
1733937520000|2024-12-11 17:18:40|109.29|108.89|109.27|108.87|109.33|108.93|109.27|108.87|10
1733937530000|2024-12-11 17:18:50|109.26|108.86|109.27|108.87|109.27|108.87|109.19|108.79|11
1733937540000|2024-12-11 17:19:00|109.26|108.86|109.27|108.87|109.28|108.88|109.26|108.86|8
1733937550000|2024-12-11 17:19:10|109.25|108.85|109.17|108.77|109.25|108.85|109.17|108.77|5
1733937560000|2024-12-11 17:19:20|109.18|108.78|109.18|108.78|109.19|108.79|109.17|108.77|9
1733937570000|2024-12-11 17:19:30|109.17|108.77|109.09|108.69|109.17|108.77|109.09|108.69|5
1733937580000|2024-12-11 17:19:40|109.07|108.67|109.11|108.71|109.11|108.71|109.06|108.66|11
1733937590000|2024-12-11 17:19:50|109.1|108.7|108.99|108.59|109.1|108.7|108.99|108.59|4
1733937600000|2024-12-11 17:20:00|109|108.6|109.12|108.72|109.13|108.73|108.99|108.59|11
1733937610000|2024-12-11 17:20:10|109.1|108.7|109.1|108.7|109.11|108.71|109.1|108.7|3
1733937620000|2024-12-11 17:20:20|109.11|108.71|109.15|108.75|109.16|108.76|109.1|108.7|16
1733937630000|2024-12-11 17:20:30|109.13|108.73|109.01|108.61|109.15|108.75|109.01|108.61|16
1733937640000|2024-12-11 17:20:40|109|108.6|108.99|108.59|109.01|108.61|108.98|108.58|10
1733937650000|2024-12-11 17:20:50|109|108.6|108.85|108.45|109|108.6|108.85|108.45|13
1733937660000|2024-12-11 17:21:00|108.86|108.46|108.97|108.57|108.97|108.57|108.86|108.46|18
1733937670000|2024-12-11 17:21:10|108.91|108.51|108.92|108.52|108.93|108.53|108.85|108.45|16
1733937680000|2024-12-11 17:21:20|108.91|108.51|108.87|108.47|108.91|108.51|108.87|108.47|7
1733937690000|2024-12-11 17:21:30|108.88|108.48|108.97|108.57|108.97|108.57|108.87|108.47|10
1733937700000|2024-12-11 17:21:40|108.96|108.56|108.9|108.5|108.96|108.56|108.88|108.48|10
1733937710000|2024-12-11 17:21:50|108.91|108.51|108.86|108.46|108.92|108.52|108.86|108.46|8
1733937720000|2024-12-11 17:22:00|108.84|108.44|108.76|108.36|108.84|108.44|108.76|108.36|16
1733937730000|2024-12-11 17:22:10|108.75|108.35|108.68|108.28|108.75|108.35|108.67|108.27|14
1733937740000|2024-12-11 17:22:20|108.65|108.25|108.71|108.31|108.72|108.32|108.59|108.19|20
1733937750000|2024-12-11 17:22:30|108.72|108.32|108.71|108.31|108.75|108.35|108.7|108.3|8
1733937760000|2024-12-11 17:22:40|108.7|108.3|108.7|108.3|108.71|108.31|108.7|108.3|7
1733937770000|2024-12-11 17:22:50|108.6|108.2|108.59|108.19|108.63|108.23|108.5|108.1|14
1733937780000|2024-12-11 17:23:00|108.57|108.17|108.57|108.17|108.61|108.21|108.57|108.17|11
1733937790000|2024-12-11 17:23:10|108.58|108.18|108.52|108.12|108.59|108.19|108.52|108.12|17
1733937800000|2024-12-11 17:23:20|108.51|108.11|108.59|108.19|108.6|108.2|108.5|108.1|12
1733937810000|2024-12-11 17:23:30|108.6|108.2|108.61|108.21|108.62|108.22|108.59|108.19|15
1733937820000|2024-12-11 17:23:40|108.62|108.22|108.61|108.21|108.62|108.22|108.59|108.19|15
1733937830000|2024-12-11 17:23:50|108.62|108.22|108.62|108.22|108.67|108.27|108.61|108.21|13
1733937840000|2024-12-11 17:24:00|108.63|108.23|108.64|108.24|108.64|108.24|108.59|108.19|18
1733937850000|2024-12-11 17:24:10|108.67|108.27|108.68|108.28|108.7|108.3|108.67|108.27|14
1733937860000|2024-12-11 17:24:20|108.69|108.29|108.69|108.29|108.69|108.29|108.69|108.29|1
1733937870000|2024-12-11 17:24:30|108.68|108.28|108.6|108.2|108.68|108.28|108.59|108.19|6
1733937880000|2024-12-11 17:24:40|108.58|108.18|108.62|108.22|108.62|108.22|108.57|108.17|10
1733937890000|2024-12-11 17:24:50|108.63|108.23|108.6|108.2|108.64|108.24|108.6|108.2|6
1733937900000|2024-12-11 17:25:00|108.61|108.21|108.61|108.21|108.62|108.22|108.61|108.21|5
1733937910000|2024-12-11 17:25:10|108.59|108.19|108.44|108.04|108.59|108.19|108.44|108.04|12
1733937920000|2024-12-11 17:25:20|108.46|108.06|108.44|108.04|108.48|108.08|108.42|108.02|18
1733937930000|2024-12-11 17:25:30|108.43|108.03|108.36|107.96|108.43|108.03|108.33|107.93|8
1733937940000|2024-12-11 17:25:40|108.34|107.94|108.3|107.9|108.34|107.94|108.29|107.89|10
1733937950000|2024-12-11 17:25:50|108.29|107.89|108.33|107.93|108.33|107.93|108.29|107.89|12
1733937960000|2024-12-11 17:26:00|108.34|107.94|108.32|107.92|108.34|107.94|108.31|107.91|6
1733937970000|2024-12-11 17:26:10|108.31|107.91|108.3|107.9|108.31|107.91|108.3|107.9|2
1733937980000|2024-12-11 17:26:20|108.31|107.91|108.38|107.98|108.4|108|108.31|107.91|14
1733937990000|2024-12-11 17:26:30|108.33|107.93|108.38|107.98|108.38|107.98|108.32|107.92|8
1733938000000|2024-12-11 17:26:40|108.37|107.97|108.39|107.99|108.39|107.99|108.37|107.97|5
1733938010000|2024-12-11 17:26:50|108.4|108|108.39|107.99|108.4|108|108.38|107.98|3
1733938020000|2024-12-11 17:27:00|108.38|107.98|108.49|108.09|108.5|108.1|108.38|107.98|7
1733938030000|2024-12-11 17:27:10|108.5|108.1|108.61|108.21|108.62|108.22|108.5|108.1|15
1733938040000|2024-12-11 17:27:20|108.6|108.2|108.5|108.1|108.6|108.2|108.5|108.1|6
1733938050000|2024-12-11 17:27:30|108.51|108.11|108.6|108.2|108.61|108.21|108.51|108.11|8
1733938060000|2024-12-11 17:27:40|108.59|108.19|108.61|108.21|108.62|108.22|108.59|108.19|7
1733938070000|2024-12-11 17:27:50|108.62|108.22|108.64|108.24|108.64|108.24|108.62|108.22|2
1733938080000|2024-12-11 17:28:00|108.63|108.23|108.57|108.17|108.64|108.24|108.57|108.17|9
1733938090000|2024-12-11 17:28:10|108.58|108.18|108.54|108.14|108.58|108.18|108.52|108.12|7
1733938100000|2024-12-11 17:28:20|108.53|108.13|108.5|108.1|108.53|108.13|108.5|108.1|7
1733938110000|2024-12-11 17:28:30|108.51|108.11|108.54|108.14|108.54|108.14|108.51|108.11|4
1733938120000|2024-12-11 17:28:40|108.52|108.12|108.56|108.16|108.57|108.17|108.52|108.12|7
1733938130000|2024-12-11 17:28:50|108.54|108.14|108.53|108.13|108.56|108.16|108.53|108.13|5
1733938140000|2024-12-11 17:29:00|108.54|108.14|108.56|108.16|108.57|108.17|108.54|108.14|3
1733938150000|2024-12-11 17:29:10|108.59|108.19|108.61|108.21|108.62|108.22|108.58|108.18|7
1733938160000|2024-12-11 17:29:20|108.6|108.2|108.53|108.13|108.6|108.2|108.52|108.12|12
1733938170000|2024-12-11 17:29:30|108.52|108.12|108.59|108.19|108.6|108.2|108.52|108.12|8
1733938180000|2024-12-11 17:29:40|108.57|108.17|108.48|108.08|108.57|108.17|108.47|108.07|5
1733938190000|2024-12-11 17:29:50|108.49|108.09|108.32|107.92|108.49|108.09|108.31|107.91|20
1733938200000|2024-12-11 17:30:00|108.2|107.8|108.3|107.9|108.3|107.9|108.2|107.8|13
1733938210000|2024-12-11 17:30:10|108.34|107.94|108.36|107.96|108.38|107.98|108.33|107.93|8
1733938220000|2024-12-11 17:30:20|108.35|107.95|108.2|107.8|108.35|107.95|108.2|107.8|17
1733938230000|2024-12-11 17:30:30|108.18|107.78|108.27|107.87|108.27|107.87|108.18|107.78|12
1733938240000|2024-12-11 17:30:40|108.25|107.85|108.35|107.95|108.35|107.95|108.22|107.82|19
1733938250000|2024-12-11 17:30:50|108.34|107.94|108.33|107.93|108.34|107.94|108.29|107.89|9
1733938260000|2024-12-11 17:31:00|108.34|107.94|108.26|107.86|108.35|107.95|108.26|107.86|10
1733938270000|2024-12-11 17:31:10|108.27|107.87|108.19|107.79|108.31|107.91|108.19|107.79|11
1733938280000|2024-12-11 17:31:20|108.18|107.78|108.17|107.77|108.18|107.78|108.16|107.76|4
1733938290000|2024-12-11 17:31:30|108.16|107.76|108.07|107.67|108.16|107.76|108.06|107.66|10
1733938300000|2024-12-11 17:31:40|108.04|107.64|108.06|107.66|108.06|107.66|108|107.6|9
1733938310000|2024-12-11 17:31:50|108.04|107.64|108.05|107.65|108.05|107.65|108.01|107.61|6
1733938320000|2024-12-11 17:32:00|108.06|107.66|108.08|107.68|108.09|107.69|108.05|107.65|6
1733938330000|2024-12-11 17:32:10|108.06|107.66|108|107.6|108.06|107.66|108|107.6|7
1733938340000|2024-12-11 17:32:20|107.99|107.59|108.02|107.62|108.03|107.63|107.98|107.58|10
1733938350000|2024-12-11 17:32:30|108.01|107.61|108.16|107.76|108.16|107.76|108.01|107.61|13
1733938360000|2024-12-11 17:32:40|108.14|107.74|108.1|107.7|108.16|107.76|108.1|107.7|16
1733938370000|2024-12-11 17:32:50|108.09|107.69|108.1|107.7|108.1|107.7|108.08|107.68|8
1733938380000|2024-12-11 17:33:00|108.12|107.72|108.22|107.82|108.24|107.84|108.12|107.72|20
1733938390000|2024-12-11 17:33:10|108.23|107.83|108.24|107.84|108.28|107.88|108.22|107.82|13
1733938400000|2024-12-11 17:33:20|108.25|107.85|108.23|107.83|108.28|107.88|108.23|107.83|11
1733938410000|2024-12-11 17:33:30|108.22|107.82|108.22|107.82|108.23|107.83|108.18|107.78|10
1733938420000|2024-12-11 17:33:40|108.21|107.81|108.28|107.88|108.28|107.88|108.21|107.81|11
1733938430000|2024-12-11 17:33:50|108.29|107.89|108.39|107.99|108.39|107.99|108.28|107.88|16
1733938440000|2024-12-11 17:34:00|108.38|107.98|108.29|107.89|108.38|107.98|108.28|107.88|10
1733938450000|2024-12-11 17:34:10|108.3|107.9|108.25|107.85|108.32|107.92|108.25|107.85|8
1733938460000|2024-12-11 17:34:20|108.17|107.77|108.09|107.69|108.17|107.77|108.09|107.69|19
1733938470000|2024-12-11 17:34:30|108.08|107.68|108.14|107.74|108.15|107.75|108.08|107.68|8
1733938480000|2024-12-11 17:34:40|108.15|107.75|108.13|107.73|108.15|107.75|108.13|107.73|3
1733938490000|2024-12-11 17:34:50|108.12|107.72|108.1|107.7|108.12|107.72|108.1|107.7|6
1733938500000|2024-12-11 17:35:00|108.11|107.71|108.16|107.76|108.17|107.77|108.11|107.71|9
1733938510000|2024-12-11 17:35:10|108.17|107.77|108.11|107.71|108.21|107.81|108.11|107.71|20
1733938520000|2024-12-11 17:35:20|108.12|107.72|108.16|107.76|108.19|107.79|108.12|107.72|19
1733938530000|2024-12-11 17:35:30|108.15|107.75|108.16|107.76|108.16|107.76|108.12|107.72|10
1733938540000|2024-12-11 17:35:40|108.17|107.77|108.1|107.7|108.17|107.77|108.1|107.7|5
1733938550000|2024-12-11 17:35:50|108.09|107.69|108.07|107.67|108.09|107.69|108|107.6|18
1733938560000|2024-12-11 17:36:00|108.06|107.66|107.99|107.59|108.06|107.66|107.98|107.58|6
1733938570000|2024-12-11 17:36:10|107.98|107.58|107.91|107.51|107.98|107.58|107.9|107.5|9
1733938580000|2024-12-11 17:36:20|107.89|107.49|107.84|107.44|107.89|107.49|107.84|107.44|6
1733938590000|2024-12-11 17:36:30|107.86|107.46|107.89|107.49|107.89|107.49|107.86|107.46|5
1733938600000|2024-12-11 17:36:40|107.9|107.5|107.89|107.49|107.93|107.53|107.89|107.49|14
1733938610000|2024-12-11 17:36:50|107.84|107.44|107.79|107.39|107.85|107.45|107.79|107.39|7
1733938620000|2024-12-11 17:37:00|107.78|107.38|107.92|107.52|107.92|107.52|107.76|107.36|13
1733938630000|2024-12-11 17:37:10|107.93|107.53|107.93|107.53|107.94|107.54|107.9|107.5|14
1733938640000|2024-12-11 17:37:20|107.92|107.52|108.04|107.64|108.04|107.64|107.92|107.52|16
1733938650000|2024-12-11 17:37:30|108.03|107.63|108.04|107.64|108.06|107.66|108.02|107.62|11
1733938660000|2024-12-11 17:37:40|108.05|107.65|108.06|107.66|108.08|107.68|108.03|107.63|19
1733938670000|2024-12-11 17:37:50|108.07|107.67|108.02|107.62|108.07|107.67|108.02|107.62|11
1733938680000|2024-12-11 17:38:00|108.03|107.63|108.02|107.62|108.05|107.65|108|107.6|12
1733938690000|2024-12-11 17:38:10|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733938700000|2024-12-11 17:38:20|108|107.6|108|107.6|108.02|107.62|107.99|107.59|11
1733938710000|2024-12-11 17:38:30|108.01|107.61|108.05|107.65|108.08|107.68|108.01|107.61|13
1733938720000|2024-12-11 17:38:40|108.04|107.64|108.05|107.65|108.06|107.66|108.01|107.61|17
1733938730000|2024-12-11 17:38:50|108.06|107.66|107.93|107.53|108.07|107.67|107.93|107.53|7
1733938740000|2024-12-11 17:39:00|107.94|107.54|107.97|107.57|107.97|107.57|107.94|107.54|14
1733938750000|2024-12-11 17:39:10|107.96|107.56|107.95|107.55|107.99|107.59|107.95|107.55|14
1733938760000|2024-12-11 17:39:20|107.94|107.54|107.9|107.5|107.95|107.55|107.9|107.5|5
1733938770000|2024-12-11 17:39:30|107.88|107.48|107.94|107.54|107.95|107.55|107.88|107.48|14
1733938780000|2024-12-11 17:39:40|107.93|107.53|107.9|107.5|107.93|107.53|107.9|107.5|7
1733938790000|2024-12-11 17:39:50|107.89|107.49|107.8|107.4|107.89|107.49|107.8|107.4|7
1733938800000|2024-12-11 17:40:00|107.81|107.41|107.84|107.44|107.86|107.46|107.81|107.41|7
1733938810000|2024-12-11 17:40:10|107.83|107.43|107.83|107.43|107.87|107.47|107.83|107.43|7
1733938820000|2024-12-11 17:40:20|107.84|107.44|107.84|107.44|107.88|107.48|107.84|107.44|5
1733938830000|2024-12-11 17:40:30|107.85|107.45|108.02|107.62|108.02|107.62|107.85|107.45|16
1733938840000|2024-12-11 17:40:40|108.01|107.61|108.12|107.72|108.16|107.76|108.01|107.61|16
1733938850000|2024-12-11 17:40:50|108.13|107.73|108.2|107.8|108.2|107.8|108.13|107.73|15
1733938860000|2024-12-11 17:41:00|108.19|107.79|108.21|107.81|108.27|107.87|108.19|107.79|15
1733938870000|2024-12-11 17:41:10|108.23|107.83|108.28|107.88|108.33|107.93|108.23|107.83|11
1733938880000|2024-12-11 17:41:20|108.29|107.89|108.24|107.84|108.29|107.89|108.21|107.81|13
1733938890000|2024-12-11 17:41:30|108.23|107.83|108.26|107.86|108.27|107.87|108.22|107.82|7
1733938900000|2024-12-11 17:41:40|108.27|107.87|108.29|107.89|108.29|107.89|108.27|107.87|13
1733938910000|2024-12-11 17:41:50|108.28|107.88|108.23|107.83|108.29|107.89|108.22|107.82|11
1733938920000|2024-12-11 17:42:00|108.22|107.82|108.21|107.81|108.27|107.87|108.21|107.81|10
1733938930000|2024-12-11 17:42:10|108.22|107.82|108.19|107.79|108.22|107.82|108.19|107.79|10
1733938940000|2024-12-11 17:42:20|108.2|107.8|108.27|107.87|108.27|107.87|108.2|107.8|7
1733938950000|2024-12-11 17:42:30|108.26|107.86|108.27|107.87|108.28|107.88|108.26|107.86|6
1733938960000|2024-12-11 17:42:40|108.26|107.86|108.26|107.86|108.26|107.86|108.25|107.85|3
1733938970000|2024-12-11 17:42:50|108.27|107.87|108.2|107.8|108.27|107.87|108.19|107.79|10
1733938980000|2024-12-11 17:43:00|108.19|107.79|108.18|107.78|108.23|107.83|108.18|107.78|10
1733938990000|2024-12-11 17:43:10|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|6
1733939000000|2024-12-11 17:43:20|108.19|107.79|108.17|107.77|108.2|107.8|108.17|107.77|5
1733939010000|2024-12-11 17:43:30|108.18|107.78|108.19|107.79|108.23|107.83|108.17|107.77|7
1733939020000|2024-12-11 17:43:40|108.2|107.8|108.2|107.8|108.21|107.81|108.2|107.8|3
1733939030000|2024-12-11 17:43:50|108.21|107.81|108.16|107.76|108.21|107.81|108.15|107.75|6
1733939040000|2024-12-11 17:44:00|108.15|107.75|108.06|107.66|108.15|107.75|108.06|107.66|8
1733939050000|2024-12-11 17:44:10|108.07|107.67|108.1|107.7|108.12|107.72|108.07|107.67|12
1733939060000|2024-12-11 17:44:20|108.09|107.69|108.05|107.65|108.1|107.7|108.05|107.65|8
1733939070000|2024-12-11 17:44:30|108.06|107.66|108.08|107.68|108.09|107.69|108.05|107.65|11
1733939080000|2024-12-11 17:44:40|108.07|107.67|108.1|107.7|108.1|107.7|108.06|107.66|6
1733939090000|2024-12-11 17:44:50|108.11|107.71|108.16|107.76|108.17|107.77|108.11|107.71|10
1733939100000|2024-12-11 17:45:00|108.15|107.75|108.2|107.8|108.21|107.81|108.15|107.75|14
1733939110000|2024-12-11 17:45:10|108.21|107.81|108.22|107.82|108.3|107.9|108.21|107.81|13
1733939120000|2024-12-11 17:45:20|108.21|107.81|108.15|107.75|108.21|107.81|108.12|107.72|22
1733939130000|2024-12-11 17:45:30|108.16|107.76|108.19|107.79|108.19|107.79|108.16|107.76|9
1733939140000|2024-12-11 17:45:40|108.18|107.78|108.21|107.81|108.26|107.86|108.18|107.78|9
1733939150000|2024-12-11 17:45:50|108.2|107.8|108.22|107.82|108.25|107.85|108.19|107.79|14
1733939160000|2024-12-11 17:46:00|108.23|107.83|108.16|107.76|108.25|107.85|108.15|107.75|14
1733939170000|2024-12-11 17:46:10|108.15|107.75|108.19|107.79|108.19|107.79|108.15|107.75|5
1733939180000|2024-12-11 17:46:20|108.18|107.78|108.27|107.87|108.27|107.87|108.18|107.78|11
1733939190000|2024-12-11 17:46:30|108.28|107.88|108.17|107.77|108.3|107.9|108.17|107.77|11
1733939200000|2024-12-11 17:46:40|108.16|107.76|108.17|107.77|108.18|107.78|108.16|107.76|10
1733939210000|2024-12-11 17:46:50|108.18|107.78|108.21|107.81|108.22|107.82|108.18|107.78|14
1733939220000|2024-12-11 17:47:00|108.22|107.82|108.21|107.81|108.25|107.85|108.19|107.79|11
1733939230000|2024-12-11 17:47:10|108.22|107.82|108.17|107.77|108.22|107.82|108.13|107.73|13
1733939240000|2024-12-11 17:47:20|108.15|107.75|108.16|107.76|108.17|107.77|108.13|107.73|14
1733939250000|2024-12-11 17:47:30|108.18|107.78|108.17|107.77|108.18|107.78|108.15|107.75|8
1733939260000|2024-12-11 17:47:40|108.16|107.76|108.05|107.65|108.16|107.76|108.05|107.65|10
1733939270000|2024-12-11 17:47:50|108.02|107.62|108.05|107.65|108.05|107.65|107.99|107.59|7
1733939280000|2024-12-11 17:48:00|108.06|107.66|108.09|107.69|108.12|107.72|108.06|107.66|11
1733939290000|2024-12-11 17:48:10|108.11|107.71|108.11|107.71|108.16|107.76|108.1|107.7|18
1733939300000|2024-12-11 17:48:20|108.1|107.7|108.05|107.65|108.1|107.7|108.01|107.61|11
1733939310000|2024-12-11 17:48:30|108.06|107.66|108.14|107.74|108.14|107.74|108.06|107.66|11
1733939320000|2024-12-11 17:48:40|108.13|107.73|108.14|107.74|108.14|107.74|108.13|107.73|2
1733939330000|2024-12-11 17:48:50|108.16|107.76|108.24|107.84|108.24|107.84|108.16|107.76|8
1733939340000|2024-12-11 17:49:00|108.22|107.82|108.28|107.88|108.29|107.89|108.22|107.82|14
1733939350000|2024-12-11 17:49:10|108.26|107.86|108.28|107.88|108.29|107.89|108.26|107.86|13
1733939360000|2024-12-11 17:49:20|108.27|107.87|108.14|107.74|108.27|107.87|108.14|107.74|9
1733939370000|2024-12-11 17:49:30|108.15|107.75|108.16|107.76|108.19|107.79|108.15|107.75|11
1733939380000|2024-12-11 17:49:40|108.17|107.77|108.21|107.81|108.21|107.81|108.16|107.76|7
1733939390000|2024-12-11 17:49:50|108.22|107.82|108.24|107.84|108.25|107.85|108.21|107.81|13
1733939400000|2024-12-11 17:50:00|108.26|107.86|108.32|107.92|108.36|107.96|108.26|107.86|12
1733939410000|2024-12-11 17:50:10|108.29|107.89|108.25|107.85|108.29|107.89|108.25|107.85|9
1733939420000|2024-12-11 17:50:20|108.24|107.84|108.23|107.83|108.24|107.84|108.17|107.77|6
1733939440000|2024-12-11 17:50:40|108.21|107.81|108.18|107.78|108.21|107.81|108.15|107.75|11
1733939450000|2024-12-11 17:50:50|108.17|107.77|108.26|107.86|108.27|107.87|108.16|107.76|14
1733939460000|2024-12-11 17:51:00|108.27|107.87|108.28|107.88|108.3|107.9|108.26|107.86|12
1733939470000|2024-12-11 17:51:10|108.26|107.86|108.24|107.84|108.28|107.88|108.21|107.81|19
1733939480000|2024-12-11 17:51:20|108.22|107.82|108.14|107.74|108.22|107.82|108.07|107.67|13
1733939490000|2024-12-11 17:51:30|108.12|107.72|108.07|107.67|108.12|107.72|108.06|107.66|7
1733939500000|2024-12-11 17:51:40|108.1|107.7|108.05|107.65|108.12|107.72|108.05|107.65|12
1733939510000|2024-12-11 17:51:50|108.02|107.62|107.94|107.54|108.02|107.62|107.92|107.52|10
1733939520000|2024-12-11 17:52:00|107.93|107.53|107.91|107.51|107.94|107.54|107.9|107.5|10
1733939530000|2024-12-11 17:52:10|107.86|107.46|107.77|107.37|107.86|107.46|107.77|107.37|8
1733939540000|2024-12-11 17:52:20|107.76|107.36|107.74|107.34|107.76|107.36|107.73|107.33|11
1733939550000|2024-12-11 17:52:30|107.77|107.37|107.88|107.48|107.89|107.49|107.77|107.37|9
1733939560000|2024-12-11 17:52:40|107.89|107.49|107.91|107.51|107.97|107.57|107.89|107.49|11
1733939570000|2024-12-11 17:52:50|107.89|107.49|107.88|107.48|107.95|107.55|107.88|107.48|10
1733939580000|2024-12-11 17:53:00|107.89|107.49|107.9|107.5|107.91|107.51|107.89|107.49|6
1733939590000|2024-12-11 17:53:10|107.91|107.51|107.91|107.51|107.96|107.56|107.9|107.5|7
1733939600000|2024-12-11 17:53:20|107.92|107.52|107.96|107.56|107.96|107.56|107.92|107.52|4
1733939610000|2024-12-11 17:53:30|107.95|107.55|108.03|107.63|108.03|107.63|107.93|107.53|12
1733939620000|2024-12-11 17:53:40|108.04|107.64|107.99|107.59|108.06|107.66|107.99|107.59|8
1733939630000|2024-12-11 17:53:50|108|107.6|107.99|107.59|108|107.6|107.99|107.59|6
1733939640000|2024-12-11 17:54:00|108|107.6|107.97|107.57|108.03|107.63|107.97|107.57|13
1733939650000|2024-12-11 17:54:10|107.96|107.56|107.96|107.56|107.96|107.56|107.96|107.56|1
1733939660000|2024-12-11 17:54:20|107.94|107.54|107.9|107.5|107.94|107.54|107.9|107.5|7
1733939670000|2024-12-11 17:54:30|107.92|107.52|107.94|107.54|107.94|107.54|107.92|107.52|3
1733939680000|2024-12-11 17:54:40|107.92|107.52|107.92|107.52|107.92|107.52|107.9|107.5|4
1733939690000|2024-12-11 17:54:50|107.91|107.51|107.93|107.53|107.93|107.53|107.9|107.5|3
1733939700000|2024-12-11 17:55:00|107.92|107.52|108.03|107.63|108.06|107.66|107.92|107.52|11
1733939710000|2024-12-11 17:55:10|108.06|107.66|108.07|107.67|108.07|107.67|108.06|107.66|2
1733939720000|2024-12-11 17:55:20|108.05|107.65|108.02|107.62|108.05|107.65|108.02|107.62|2
1733939730000|2024-12-11 17:55:30|108|107.6|107.96|107.56|108|107.6|107.96|107.56|3
1733939740000|2024-12-11 17:55:40|107.94|107.54|107.88|107.48|107.94|107.54|107.87|107.47|7
1733939750000|2024-12-11 17:55:50|107.9|107.5|107.94|107.54|107.95|107.55|107.9|107.5|7
1733939760000|2024-12-11 17:56:00|107.93|107.53|107.97|107.57|108|107.6|107.93|107.53|10
1733939770000|2024-12-11 17:56:10|107.98|107.58|107.89|107.49|107.99|107.59|107.89|107.49|7
1733939780000|2024-12-11 17:56:20|107.88|107.48|107.88|107.48|107.89|107.49|107.88|107.48|3
1733939790000|2024-12-11 17:56:30|107.9|107.5|107.87|107.47|107.91|107.51|107.87|107.47|5
1733939800000|2024-12-11 17:56:40|107.86|107.46|107.81|107.41|107.86|107.46|107.79|107.39|8
1733939810000|2024-12-11 17:56:50|107.82|107.42|107.88|107.48|107.88|107.48|107.82|107.42|11
1733939820000|2024-12-11 17:57:00|107.84|107.44|107.86|107.46|107.86|107.46|107.75|107.35|15
1733939830000|2024-12-11 17:57:10|107.87|107.47|107.78|107.38|107.89|107.49|107.78|107.38|8
1733939840000|2024-12-11 17:57:20|107.76|107.36|107.71|107.31|107.76|107.36|107.7|107.3|8
1733939850000|2024-12-11 17:57:30|107.7|107.3|107.75|107.35|107.75|107.35|107.7|107.3|3
1733939860000|2024-12-11 17:57:40|107.74|107.34|107.7|107.3|107.74|107.34|107.7|107.3|2
1733939870000|2024-12-11 17:57:50|107.69|107.29|107.67|107.27|107.69|107.29|107.67|107.27|7
1733939880000|2024-12-11 17:58:00|107.66|107.26|107.6|107.2|107.66|107.26|107.57|107.17|10
1733939890000|2024-12-11 17:58:10|107.61|107.21|107.53|107.13|107.61|107.21|107.53|107.13|7
1733939900000|2024-12-11 17:58:20|107.52|107.12|107.52|107.12|107.54|107.14|107.52|107.12|5
1733939910000|2024-12-11 17:58:30|107.53|107.13|107.43|107.03|107.53|107.13|107.39|106.99|10
1733939920000|2024-12-11 17:58:40|107.42|107.02|107.5|107.1|107.52|107.12|107.42|107.02|22
1733939930000|2024-12-11 17:58:50|107.49|107.09|107.46|107.06|107.49|107.09|107.43|107.03|18
1733939940000|2024-12-11 17:59:00|107.47|107.07|107.39|106.99|107.48|107.08|107.39|106.99|9
1733939950000|2024-12-11 17:59:10|107.37|106.97|107.33|106.93|107.37|106.97|107.31|106.91|6
1733939960000|2024-12-11 17:59:20|107.32|106.92|107.28|106.88|107.32|106.92|107.22|106.82|14
1733939970000|2024-12-11 17:59:30|107.29|106.89|107.26|106.86|107.29|106.89|107.23|106.83|11
1733939980000|2024-12-11 17:59:40|107.27|106.87|107.31|106.91|107.33|106.93|107.27|106.87|16
1733939990000|2024-12-11 17:59:50|107.33|106.93|107.35|106.95|107.38|106.98|107.32|106.92|15
1733940000000|2024-12-11 18:00:00|107.37|106.97|107.57|107.17|107.57|107.17|107.37|106.97|25
1733940010000|2024-12-11 18:00:10|107.56|107.16|107.67|107.27|107.68|107.28|107.53|107.13|19
1733940020000|2024-12-11 18:00:20|107.66|107.26|107.68|107.28|107.75|107.35|107.64|107.24|23
1733940030000|2024-12-11 18:00:30|107.67|107.27|107.6|107.2|107.67|107.27|107.56|107.16|16
1733940040000|2024-12-11 18:00:40|107.58|107.18|107.65|107.25|107.66|107.26|107.58|107.18|16
1733940050000|2024-12-11 18:00:50|107.66|107.26|107.69|107.29|107.7|107.3|107.66|107.26|20
1733940060000|2024-12-11 18:01:00|107.68|107.28|107.55|107.15|107.7|107.3|107.55|107.15|16
1733940070000|2024-12-11 18:01:10|107.54|107.14|107.44|107.04|107.56|107.16|107.44|107.04|19
1733940080000|2024-12-11 18:01:20|107.45|107.05|107.34|106.94|107.45|107.05|107.32|106.92|16
1733940090000|2024-12-11 18:01:30|107.32|106.92|107.23|106.83|107.32|106.92|107.21|106.81|17
1733940100000|2024-12-11 18:01:40|107.24|106.84|107.29|106.89|107.33|106.93|107.24|106.84|22
1733940110000|2024-12-11 18:01:50|107.3|106.9|107.29|106.89|107.36|106.96|107.28|106.88|11
1733940120000|2024-12-11 18:02:00|107.27|106.87|107.44|107.04|107.44|107.04|107.26|106.86|20
1733940130000|2024-12-11 18:02:10|107.43|107.03|107.27|106.87|107.45|107.05|107.27|106.87|17
1733940140000|2024-12-11 18:02:20|107.28|106.88|107.22|106.82|107.3|106.9|107.22|106.82|20
1733940150000|2024-12-11 18:02:30|107.21|106.81|107.25|106.85|107.25|106.85|107.21|106.81|8
1733940160000|2024-12-11 18:02:40|107.24|106.84|107.4|107|107.42|107.02|107.24|106.84|17
1733940170000|2024-12-11 18:02:50|107.41|107.01|107.35|106.95|107.41|107.01|107.35|106.95|11
1733940180000|2024-12-11 18:03:00|107.36|106.96|107.5|107.1|107.5|107.1|107.35|106.95|14
1733940190000|2024-12-11 18:03:10|107.54|107.14|107.69|107.29|107.7|107.3|107.54|107.14|15
1733940200000|2024-12-11 18:03:20|107.68|107.28|107.76|107.36|107.79|107.39|107.68|107.28|15
1733940210000|2024-12-11 18:03:30|107.78|107.38|107.81|107.41|107.81|107.41|107.77|107.37|14
1733940220000|2024-12-11 18:03:40|107.8|107.4|107.79|107.39|107.88|107.48|107.79|107.39|17
1733940230000|2024-12-11 18:03:50|107.83|107.43|107.76|107.36|107.83|107.43|107.76|107.36|10
1733940240000|2024-12-11 18:04:00|107.77|107.37|107.68|107.28|107.77|107.37|107.55|107.15|16
1733940250000|2024-12-11 18:04:10|107.7|107.3|107.66|107.26|107.77|107.37|107.66|107.26|15
1733940260000|2024-12-11 18:04:20|107.65|107.25|107.7|107.3|107.7|107.3|107.63|107.23|12
1733940270000|2024-12-11 18:04:30|107.68|107.28|107.66|107.26|107.69|107.29|107.62|107.22|9
1733940280000|2024-12-11 18:04:40|107.65|107.25|107.68|107.28|107.69|107.29|107.63|107.23|9
1733940290000|2024-12-11 18:04:50|107.69|107.29|107.8|107.4|107.85|107.45|107.69|107.29|20
1733940300000|2024-12-11 18:05:00|107.81|107.41|107.96|107.56|107.98|107.58|107.8|107.4|13
1733940310000|2024-12-11 18:05:10|107.95|107.55|107.94|107.54|107.99|107.59|107.89|107.49|17
1733940320000|2024-12-11 18:05:20|107.95|107.55|108.02|107.62|108.06|107.66|107.95|107.55|10
1733940330000|2024-12-11 18:05:30|108.01|107.61|107.99|107.59|108.03|107.63|107.99|107.59|14
1733940340000|2024-12-11 18:05:40|107.98|107.58|108|107.6|108.02|107.62|107.98|107.58|9
1733940350000|2024-12-11 18:05:50|107.97|107.57|108.01|107.61|108.02|107.62|107.93|107.53|10
1733940360000|2024-12-11 18:06:00|108|107.6|108.07|107.67|108.07|107.67|107.98|107.58|10
1733940370000|2024-12-11 18:06:10|108.08|107.68|108.07|107.67|108.09|107.69|108.06|107.66|6
1733940380000|2024-12-11 18:06:20|108.08|107.68|108.21|107.81|108.21|107.81|108.08|107.68|9
1733940390000|2024-12-11 18:06:30|108.2|107.8|108.16|107.76|108.2|107.8|108.14|107.74|9
1733940400000|2024-12-11 18:06:40|108.15|107.75|108.2|107.8|108.2|107.8|108.12|107.72|16
1733940410000|2024-12-11 18:06:50|108.22|107.82|108.17|107.77|108.22|107.82|108.17|107.77|4
1733940420000|2024-12-11 18:07:00|108.18|107.78|108.24|107.84|108.24|107.84|108.18|107.78|10
1733940430000|2024-12-11 18:07:10|108.21|107.81|108.19|107.79|108.21|107.81|108.19|107.79|4
1733940440000|2024-12-11 18:07:20|108.17|107.77|108.06|107.66|108.17|107.77|108.05|107.65|12
1733940450000|2024-12-11 18:07:30|108|107.6|108.03|107.63|108.04|107.64|107.99|107.59|6
1733940460000|2024-12-11 18:07:40|108.02|107.62|108.04|107.64|108.04|107.64|108|107.6|7
1733940470000|2024-12-11 18:07:50|108.05|107.65|108.02|107.62|108.06|107.66|108.02|107.62|4
1733940480000|2024-12-11 18:08:00|108.03|107.63|108.03|107.63|108.06|107.66|108.02|107.62|8
1733940490000|2024-12-11 18:08:10|108.04|107.64|108.02|107.62|108.04|107.64|107.99|107.59|8
1733940500000|2024-12-11 18:08:20|108.01|107.61|108.01|107.61|108.05|107.65|108.01|107.61|7
1733940510000|2024-12-11 18:08:30|108|107.6|107.99|107.59|108|107.6|107.99|107.59|2
1733940520000|2024-12-11 18:08:40|108|107.6|108.01|107.61|108.03|107.63|108|107.6|4
1733940530000|2024-12-11 18:08:50|108|107.6|108.05|107.65|108.05|107.65|108|107.6|5
1733940540000|2024-12-11 18:09:00|108.06|107.66|108|107.6|108.06|107.66|107.94|107.54|13
1733940550000|2024-12-11 18:09:10|107.99|107.59|108.04|107.64|108.05|107.65|107.99|107.59|5
1733940560000|2024-12-11 18:09:20|108.02|107.62|108.02|107.62|108.03|107.63|108.02|107.62|3
1733940570000|2024-12-11 18:09:30|108.03|107.63|108.04|107.64|108.05|107.65|107.93|107.53|16
1733940580000|2024-12-11 18:09:40|108.02|107.62|108|107.6|108.02|107.62|108|107.6|6
1733940590000|2024-12-11 18:09:50|107.96|107.56|107.96|107.56|107.96|107.56|107.91|107.51|6
1733940600000|2024-12-11 18:10:00|107.94|107.54|107.92|107.52|107.94|107.54|107.87|107.47|7
1733940610000|2024-12-11 18:10:10|107.95|107.55|107.96|107.56|108.02|107.62|107.95|107.55|12
1733940620000|2024-12-11 18:10:20|107.97|107.57|108.03|107.63|108.03|107.63|107.97|107.57|11
1733940630000|2024-12-11 18:10:30|108.01|107.61|108.01|107.61|108.01|107.61|108|107.6|3
1733940640000|2024-12-11 18:10:40|108|107.6|108|107.6|108|107.6|107.96|107.56|8
1733940650000|2024-12-11 18:10:50|107.99|107.59|108.02|107.62|108.02|107.62|107.99|107.59|3
1733940660000|2024-12-11 18:11:00|108.03|107.63|107.99|107.59|108.03|107.63|107.97|107.57|9
1733940670000|2024-12-11 18:11:10|108|107.6|108.09|107.69|108.09|107.69|107.98|107.58|11
1733940680000|2024-12-11 18:11:20|108.1|107.7|108.08|107.68|108.1|107.7|108.04|107.64|7
1733940690000|2024-12-11 18:11:30|108.1|107.7|108.07|107.67|108.1|107.7|108.07|107.67|3
1733940700000|2024-12-11 18:11:40|108.06|107.66|107.98|107.58|108.07|107.67|107.97|107.57|6
1733940710000|2024-12-11 18:11:50|107.97|107.57|107.98|107.58|108|107.6|107.97|107.57|8
1733940720000|2024-12-11 18:12:00|107.97|107.57|107.99|107.59|107.99|107.59|107.96|107.56|10
1733940730000|2024-12-11 18:12:10|107.97|107.57|107.96|107.56|107.97|107.57|107.96|107.56|6
1733940740000|2024-12-11 18:12:20|107.89|107.49|107.79|107.39|107.89|107.49|107.79|107.39|8
1733940750000|2024-12-11 18:12:30|107.78|107.38|107.79|107.39|107.8|107.4|107.78|107.38|4
1733940760000|2024-12-11 18:12:40|107.8|107.4|107.71|107.31|107.8|107.4|107.71|107.31|5
1733940770000|2024-12-11 18:12:50|107.7|107.3|107.7|107.3|107.71|107.31|107.68|107.28|6
1733940780000|2024-12-11 18:13:00|107.67|107.27|107.7|107.3|107.7|107.3|107.67|107.27|4
1733940790000|2024-12-11 18:13:10|107.74|107.34|107.84|107.44|107.84|107.44|107.74|107.34|12
1733940800000|2024-12-11 18:13:20|107.82|107.42|107.84|107.44|107.84|107.44|107.82|107.42|3
1733940810000|2024-12-11 18:13:30|107.85|107.45|107.85|107.45|107.85|107.45|107.85|107.45|1
1733940820000|2024-12-11 18:13:40|107.87|107.47|107.96|107.56|107.96|107.56|107.87|107.47|14
1733940830000|2024-12-11 18:13:50|107.94|107.54|107.95|107.55|107.96|107.56|107.93|107.53|10
1733940840000|2024-12-11 18:14:00|107.94|107.54|107.99|107.59|108|107.6|107.94|107.54|8
1733940850000|2024-12-11 18:14:10|108|107.6|107.95|107.55|108.01|107.61|107.95|107.55|3
1733940860000|2024-12-11 18:14:20|107.94|107.54|107.95|107.55|107.97|107.57|107.93|107.53|11
1733940870000|2024-12-11 18:14:30|107.96|107.56|108|107.6|108.02|107.62|107.96|107.56|8
1733940880000|2024-12-11 18:14:40|108.01|107.61|108.01|107.61|108.07|107.67|108|107.6|14
1733940890000|2024-12-11 18:14:50|108.03|107.63|108.08|107.68|108.1|107.7|108.03|107.63|12
1733940900000|2024-12-11 18:15:00|108.06|107.66|107.97|107.57|108.06|107.66|107.95|107.55|14
1733940910000|2024-12-11 18:15:10|107.98|107.58|108.07|107.67|108.08|107.68|107.91|107.51|18
1733940920000|2024-12-11 18:15:20|108.08|107.68|107.98|107.58|108.09|107.69|107.98|107.58|12
1733940930000|2024-12-11 18:15:30|107.99|107.59|107.98|107.58|107.99|107.59|107.95|107.55|10
1733940940000|2024-12-11 18:15:40|107.97|107.57|107.97|107.57|107.98|107.58|107.96|107.56|9
1733940950000|2024-12-11 18:15:50|107.95|107.55|107.94|107.54|107.96|107.56|107.93|107.53|4
1733940960000|2024-12-11 18:16:00|107.93|107.53|108|107.6|108|107.6|107.93|107.53|11
1733940970000|2024-12-11 18:16:10|107.99|107.59|108.05|107.65|108.06|107.66|107.99|107.59|10
1733940980000|2024-12-11 18:16:20|108.06|107.66|108.16|107.76|108.24|107.84|108.06|107.66|12
1733940990000|2024-12-11 18:16:30|108.17|107.77|108.16|107.76|108.2|107.8|108.16|107.76|6
1733941000000|2024-12-11 18:16:40|108.17|107.77|108.21|107.81|108.22|107.82|108.16|107.76|9
1733941010000|2024-12-11 18:16:50|108.23|107.83|108.3|107.9|108.3|107.9|108.23|107.83|7
1733941020000|2024-12-11 18:17:00|108.29|107.89|108.25|107.85|108.29|107.89|108.25|107.85|6
1733941030000|2024-12-11 18:17:10|108.26|107.86|108.29|107.89|108.3|107.9|108.26|107.86|7
1733941040000|2024-12-11 18:17:20|108.3|107.9|108.2|107.8|108.3|107.9|108.19|107.79|6
1733941050000|2024-12-11 18:17:30|108.18|107.78|108.11|107.71|108.18|107.78|108.11|107.71|6
1733941060000|2024-12-11 18:17:40|108.1|107.7|108.01|107.61|108.1|107.7|108.01|107.61|9
1733941070000|2024-12-11 18:17:50|108|107.6|107.91|107.51|108|107.6|107.91|107.51|9
1733941080000|2024-12-11 18:18:00|107.92|107.52|108|107.6|108|107.6|107.92|107.52|9
1733941090000|2024-12-11 18:18:10|108.01|107.61|108|107.6|108.01|107.61|107.99|107.59|6
1733941100000|2024-12-11 18:18:20|107.97|107.57|107.97|107.57|107.97|107.57|107.91|107.51|15
1733941110000|2024-12-11 18:18:30|107.98|107.58|108.02|107.62|108.02|107.62|107.98|107.58|5
1733941120000|2024-12-11 18:18:40|108.03|107.63|107.98|107.58|108.06|107.66|107.98|107.58|8
1733941130000|2024-12-11 18:18:50|107.97|107.57|108.01|107.61|108.02|107.62|107.97|107.57|9
1733941140000|2024-12-11 18:19:00|108.02|107.62|108.02|107.62|108.03|107.63|108.02|107.62|3
1733941150000|2024-12-11 18:19:10|108.01|107.61|107.98|107.58|108.01|107.61|107.97|107.57|7
1733941160000|2024-12-11 18:19:20|107.99|107.59|108.03|107.63|108.05|107.65|107.99|107.59|9
1733941170000|2024-12-11 18:19:30|108|107.6|108.01|107.61|108.05|107.65|108|107.6|9
1733941180000|2024-12-11 18:19:40|108|107.6|107.97|107.57|108.03|107.63|107.97|107.57|7
1733941190000|2024-12-11 18:19:50|107.98|107.58|108.04|107.64|108.05|107.65|107.98|107.58|9
1733941200000|2024-12-11 18:20:00|108.05|107.65|108.1|107.7|108.1|107.7|108.05|107.65|5
1733941210000|2024-12-11 18:20:10|108.09|107.69|108.05|107.65|108.1|107.7|108.05|107.65|7
1733941220000|2024-12-11 18:20:20|108.06|107.66|108.04|107.64|108.06|107.66|107.99|107.59|17
1733941230000|2024-12-11 18:20:30|108.05|107.65|108.1|107.7|108.11|107.71|108.05|107.65|11
1733941240000|2024-12-11 18:20:40|108.12|107.72|108.11|107.71|108.17|107.77|108.11|107.71|7
1733941250000|2024-12-11 18:20:50|108.09|107.69|108.07|107.67|108.09|107.69|108.07|107.67|9
1733941260000|2024-12-11 18:21:00|108.08|107.68|107.98|107.58|108.08|107.68|107.98|107.58|12
1733941270000|2024-12-11 18:21:10|107.99|107.59|108.01|107.61|108.06|107.66|107.99|107.59|17
1733941280000|2024-12-11 18:21:20|107.98|107.58|108.06|107.66|108.06|107.66|107.95|107.55|11
1733941290000|2024-12-11 18:21:30|108.05|107.65|108.3|107.9|108.32|107.92|108.05|107.65|6
1733941300000|2024-12-11 18:21:40|108.31|107.91|108.29|107.89|108.33|107.93|108.29|107.89|8
1733941310000|2024-12-11 18:21:50|108.32|107.92|108.2|107.8|108.32|107.92|108.2|107.8|8
1733941320000|2024-12-11 18:22:00|108.21|107.81|108.2|107.8|108.27|107.87|108.18|107.78|16
1733941330000|2024-12-11 18:22:10|108.19|107.79|108.19|107.79|108.21|107.81|108.18|107.78|11
1733941340000|2024-12-11 18:22:20|108.2|107.8|108.31|107.91|108.31|107.91|108.2|107.8|7
1733941350000|2024-12-11 18:22:30|108.3|107.9|108.3|107.9|108.3|107.9|108.29|107.89|3
1733941360000|2024-12-11 18:22:40|108.29|107.89|108.25|107.85|108.29|107.89|108.24|107.84|8
1733941370000|2024-12-11 18:22:50|108.27|107.87|108.24|107.84|108.27|107.87|108.19|107.79|6
1733941380000|2024-12-11 18:23:00|108.22|107.82|108.28|107.88|108.28|107.88|108.19|107.79|7
1733941390000|2024-12-11 18:23:10|108.29|107.89|108.33|107.93|108.33|107.93|108.27|107.87|9
1733941400000|2024-12-11 18:23:20|108.32|107.92|108.28|107.88|108.32|107.92|108.26|107.86|5
1733941410000|2024-12-11 18:23:30|108.25|107.85|108.26|107.86|108.26|107.86|108.22|107.82|6
1733941420000|2024-12-11 18:23:40|108.24|107.84|108.18|107.78|108.24|107.84|108.17|107.77|7
1733941430000|2024-12-11 18:23:50|108.14|107.74|108.12|107.72|108.14|107.74|108.1|107.7|7
1733941440000|2024-12-11 18:24:00|108.13|107.73|108.22|107.82|108.22|107.82|108.13|107.73|9
1733941450000|2024-12-11 18:24:10|108.21|107.81|108.18|107.78|108.23|107.83|108.17|107.77|6
1733941460000|2024-12-11 18:24:20|108.16|107.76|108.1|107.7|108.16|107.76|108.1|107.7|9
1733941470000|2024-12-11 18:24:30|108.09|107.69|108.09|107.69|108.1|107.7|108.09|107.69|3
1733941480000|2024-12-11 18:24:40|108.1|107.7|108.13|107.73|108.16|107.76|108.1|107.7|7
1733941490000|2024-12-11 18:24:50|108.1|107.7|108.07|107.67|108.1|107.7|108.06|107.66|5
1733941500000|2024-12-11 18:25:00|108.06|107.66|107.95|107.55|108.06|107.66|107.95|107.55|6
1733941510000|2024-12-11 18:25:10|107.94|107.54|107.99|107.59|107.99|107.59|107.92|107.52|6
1733941520000|2024-12-11 18:25:20|108|107.6|108.05|107.65|108.11|107.71|108|107.6|10
1733941530000|2024-12-11 18:25:30|108.07|107.67|108.11|107.71|108.11|107.71|108.06|107.66|6
1733941540000|2024-12-11 18:25:40|108.12|107.72|108.15|107.75|108.15|107.75|108.09|107.69|9
1733941550000|2024-12-11 18:25:50|108.17|107.77|108.21|107.81|108.28|107.88|108.17|107.77|10
1733941560000|2024-12-11 18:26:00|108.2|107.8|108.21|107.81|108.21|107.81|108.19|107.79|5
1733941570000|2024-12-11 18:26:10|108.19|107.79|108.2|107.8|108.2|107.8|108.15|107.75|6
1733941580000|2024-12-11 18:26:20|108.17|107.77|108.21|107.81|108.23|107.83|108.16|107.76|8
1733941590000|2024-12-11 18:26:30|108.22|107.82|108.24|107.84|108.24|107.84|108.2|107.8|6
1733941600000|2024-12-11 18:26:40|108.26|107.86|108.23|107.83|108.3|107.9|108.23|107.83|9
1733941610000|2024-12-11 18:26:50|108.22|107.82|108.21|107.81|108.23|107.83|108.17|107.77|6
1733941620000|2024-12-11 18:27:00|108.18|107.78|108.18|107.78|108.18|107.78|108.17|107.77|3
1733941630000|2024-12-11 18:27:10|108.16|107.76|108.21|107.81|108.21|107.81|108.16|107.76|8
1733941640000|2024-12-11 18:27:20|108.23|107.83|108.15|107.75|108.23|107.83|108.15|107.75|6
1733941650000|2024-12-11 18:27:30|108.16|107.76|108.2|107.8|108.21|107.81|108.16|107.76|4
1733941660000|2024-12-11 18:27:40|108.23|107.83|108.23|107.83|108.23|107.83|108.22|107.82|3
1733941670000|2024-12-11 18:27:50|108.24|107.84|108.23|107.83|108.27|107.87|108.23|107.83|4
1733941680000|2024-12-11 18:28:00|108.2|107.8|108.19|107.79|108.2|107.8|108.17|107.77|8
1733941690000|2024-12-11 18:28:10|108.21|107.81|108.26|107.86|108.26|107.86|108.21|107.81|5
1733941700000|2024-12-11 18:28:20|108.27|107.87|108.15|107.75|108.28|107.88|108.15|107.75|7
1733941710000|2024-12-11 18:28:30|108.17|107.77|108.27|107.87|108.27|107.87|108.17|107.77|5
1733941720000|2024-12-11 18:28:40|108.28|107.88|108.33|107.93|108.33|107.93|108.28|107.88|5
1733941730000|2024-12-11 18:28:50|108.36|107.96|108.36|107.96|108.36|107.96|108.36|107.96|1
1733941740000|2024-12-11 18:29:00|108.34|107.94|108.32|107.92|108.35|107.95|108.31|107.91|9
1733941750000|2024-12-11 18:29:10|108.3|107.9|108.19|107.79|108.3|107.9|108.18|107.78|9
1733941760000|2024-12-11 18:29:20|108.17|107.77|108.22|107.82|108.22|107.82|108.15|107.75|7
1733941770000|2024-12-11 18:29:30|108.2|107.8|108.26|107.86|108.26|107.86|108.2|107.8|5
1733941780000|2024-12-11 18:29:40|108.28|107.88|108.26|107.86|108.28|107.88|108.26|107.86|4
1733941790000|2024-12-11 18:29:50|108.25|107.85|108.21|107.81|108.25|107.85|108.21|107.81|3
1733941800000|2024-12-11 18:30:00|108.27|107.87|108.28|107.88|108.29|107.89|108.26|107.86|13
1733941810000|2024-12-11 18:30:10|108.29|107.89|108.3|107.9|108.36|107.96|108.29|107.89|16
1733941820000|2024-12-11 18:30:20|108.27|107.87|108.29|107.89|108.29|107.89|108.26|107.86|7
1733941830000|2024-12-11 18:30:30|108.3|107.9|108.3|107.9|108.3|107.9|108.29|107.89|3
1733941840000|2024-12-11 18:30:40|108.29|107.89|108.27|107.87|108.3|107.9|108.24|107.84|14
1733941850000|2024-12-11 18:30:50|108.26|107.86|108.21|107.81|108.26|107.86|108.19|107.79|3
1733941860000|2024-12-11 18:31:00|108.22|107.82|108.22|107.82|108.25|107.85|108.2|107.8|16
1733941870000|2024-12-11 18:31:10|108.23|107.83|108.18|107.78|108.25|107.85|108.18|107.78|21
1733941880000|2024-12-11 18:31:20|108.19|107.79|108.25|107.85|108.25|107.85|108.19|107.79|5
1733941890000|2024-12-11 18:31:30|108.28|107.88|108.3|107.9|108.35|107.95|108.28|107.88|12
1733941900000|2024-12-11 18:31:40|108.31|107.91|108.35|107.95|108.37|107.97|108.31|107.91|18
1733941910000|2024-12-11 18:31:50|108.34|107.94|108.37|107.97|108.37|107.97|108.28|107.88|9
1733941920000|2024-12-11 18:32:00|108.36|107.96|108.29|107.89|108.36|107.96|108.28|107.88|13
1733941930000|2024-12-11 18:32:10|108.28|107.88|108.39|107.99|108.4|108|108.28|107.88|10
1733941940000|2024-12-11 18:32:20|108.4|108|108.5|108.1|108.51|108.11|108.4|108|16
1733941950000|2024-12-11 18:32:30|108.48|108.08|108.43|108.03|108.5|108.1|108.43|108.03|12
1733941960000|2024-12-11 18:32:40|108.39|107.99|108.39|107.99|108.4|108|108.38|107.98|5
1733941970000|2024-12-11 18:32:50|108.4|108|108.47|108.07|108.47|108.07|108.4|108|7
1733941980000|2024-12-11 18:33:00|108.48|108.08|108.4|108|108.48|108.08|108.4|108|11
1733941990000|2024-12-11 18:33:10|108.37|107.97|108.38|107.98|108.38|107.98|108.37|107.97|4
1733942000000|2024-12-11 18:33:20|108.37|107.97|108.38|107.98|108.39|107.99|108.37|107.97|4
1733942010000|2024-12-11 18:33:30|108.39|107.99|108.43|108.03|108.43|108.03|108.39|107.99|4
1733942020000|2024-12-11 18:33:40|108.44|108.04|108.46|108.06|108.47|108.07|108.44|108.04|6
1733942030000|2024-12-11 18:33:50|108.45|108.05|108.46|108.06|108.47|108.07|108.45|108.05|10
1733942040000|2024-12-11 18:34:00|108.45|108.05|108.39|107.99|108.45|108.05|108.37|107.97|11
1733942050000|2024-12-11 18:34:10|108.36|107.96|108.37|107.97|108.4|108|108.36|107.96|16
1733942060000|2024-12-11 18:34:20|108.39|107.99|108.38|107.98|108.39|107.99|108.35|107.95|11
1733942070000|2024-12-11 18:34:30|108.37|107.97|108.3|107.9|108.38|107.98|108.27|107.87|8
1733942080000|2024-12-11 18:34:40|108.29|107.89|108.2|107.8|108.29|107.89|108.2|107.8|11
1733942090000|2024-12-11 18:34:50|108.21|107.81|108.22|107.82|108.25|107.85|108.2|107.8|15
1733942100000|2024-12-11 18:35:00|108.23|107.83|108.28|107.88|108.31|107.91|108.23|107.83|13
1733942110000|2024-12-11 18:35:10|108.29|107.89|108.31|107.91|108.31|107.91|108.26|107.86|12
1733942120000|2024-12-11 18:35:20|108.29|107.89|108.41|108.01|108.41|108.01|108.29|107.89|12
1733942130000|2024-12-11 18:35:30|108.37|107.97|108.39|107.99|108.4|108|108.37|107.97|14
1733942140000|2024-12-11 18:35:40|108.4|108|108.46|108.06|108.46|108.06|108.39|107.99|9
1733942150000|2024-12-11 18:35:50|108.45|108.05|108.4|108|108.45|108.05|108.4|108|4
1733942160000|2024-12-11 18:36:00|108.39|107.99|108.35|107.95|108.39|107.99|108.34|107.94|6
1733942170000|2024-12-11 18:36:10|108.38|107.98|108.38|107.98|108.39|107.99|108.37|107.97|7
1733942180000|2024-12-11 18:36:20|108.39|107.99|108.37|107.97|108.4|108|108.37|107.97|6
1733942190000|2024-12-11 18:36:30|108.38|107.98|108.36|107.96|108.38|107.98|108.36|107.96|7
1733942200000|2024-12-11 18:36:40|108.37|107.97|108.4|108|108.4|108|108.36|107.96|5
1733942220000|2024-12-11 18:37:00|108.41|108.01|108.56|108.16|108.56|108.16|108.41|108.01|11
1733942230000|2024-12-11 18:37:10|108.55|108.15|108.59|108.19|108.59|108.19|108.55|108.15|6
1733942240000|2024-12-11 18:37:20|108.58|108.18|108.57|108.17|108.58|108.18|108.56|108.16|6
1733942250000|2024-12-11 18:37:30|108.56|108.16|108.56|108.16|108.57|108.17|108.52|108.12|14
1733942260000|2024-12-11 18:37:40|108.57|108.17|108.56|108.16|108.57|108.17|108.56|108.16|2
1733942270000|2024-12-11 18:37:50|108.55|108.15|108.58|108.18|108.58|108.18|108.55|108.15|5
1733942280000|2024-12-11 18:38:00|108.59|108.19|108.69|108.29|108.7|108.3|108.58|108.18|11
1733942290000|2024-12-11 18:38:10|108.7|108.3|108.71|108.31|108.81|108.41|108.7|108.3|20
1733942300000|2024-12-11 18:38:20|108.72|108.32|108.7|108.3|108.73|108.33|108.68|108.28|11
1733942310000|2024-12-11 18:38:30|108.69|108.29|108.75|108.35|108.78|108.38|108.64|108.24|13
1733942320000|2024-12-11 18:38:40|108.73|108.33|108.67|108.27|108.74|108.34|108.66|108.26|13
1733942330000|2024-12-11 18:38:50|108.66|108.26|108.69|108.29|108.69|108.29|108.66|108.26|5
1733942340000|2024-12-11 18:39:00|108.74|108.34|108.71|108.31|108.76|108.36|108.69|108.29|11
1733942350000|2024-12-11 18:39:10|108.7|108.3|108.67|108.27|108.7|108.3|108.66|108.26|5
1733942360000|2024-12-11 18:39:20|108.68|108.28|108.71|108.31|108.71|108.31|108.68|108.28|3
1733942370000|2024-12-11 18:39:30|108.72|108.32|108.75|108.35|108.76|108.36|108.72|108.32|5
1733942380000|2024-12-11 18:39:40|108.73|108.33|108.64|108.24|108.74|108.34|108.63|108.23|8
1733942390000|2024-12-11 18:39:50|108.65|108.25|108.68|108.28|108.68|108.28|108.64|108.24|6
1733942400000|2024-12-11 18:40:00|108.69|108.29|108.68|108.28|108.7|108.3|108.68|108.28|6
1733942410000|2024-12-11 18:40:10|108.65|108.25|108.57|108.17|108.66|108.26|108.56|108.16|10
1733942420000|2024-12-11 18:40:20|108.55|108.15|108.54|108.14|108.56|108.16|108.51|108.11|8
1733942430000|2024-12-11 18:40:30|108.55|108.15|108.55|108.15|108.56|108.16|108.55|108.15|3
1733942440000|2024-12-11 18:40:40|108.54|108.14|108.56|108.16|108.57|108.17|108.49|108.09|10
1733942450000|2024-12-11 18:40:50|108.55|108.15|108.5|108.1|108.55|108.15|108.49|108.09|7
1733942460000|2024-12-11 18:41:00|108.49|108.09|108.48|108.08|108.49|108.09|108.47|108.07|3
1733942470000|2024-12-11 18:41:10|108.49|108.09|108.54|108.14|108.54|108.14|108.49|108.09|9
1733942480000|2024-12-11 18:41:20|108.53|108.13|108.45|108.05|108.53|108.13|108.44|108.04|13
1733942490000|2024-12-11 18:41:30|108.46|108.06|108.45|108.05|108.46|108.06|108.45|108.05|8
1733942500000|2024-12-11 18:41:40|108.43|108.03|108.38|107.98|108.43|108.03|108.37|107.97|3
1733942510000|2024-12-11 18:41:50|108.37|107.97|108.39|107.99|108.4|108|108.37|107.97|6
1733942520000|2024-12-11 18:42:00|108.4|108|108.47|108.07|108.47|108.07|108.4|108|5
1733942530000|2024-12-11 18:42:10|108.48|108.08|108.46|108.06|108.48|108.08|108.46|108.06|7
1733942540000|2024-12-11 18:42:20|108.45|108.05|108.45|108.05|108.46|108.06|108.45|108.05|3
1733942550000|2024-12-11 18:42:30|108.46|108.06|108.47|108.07|108.47|108.07|108.46|108.06|2
1733942560000|2024-12-11 18:42:40|108.49|108.09|108.49|108.09|108.49|108.09|108.49|108.09|1
1733942570000|2024-12-11 18:42:50|108.5|108.1|108.5|108.1|108.51|108.11|108.5|108.1|3
1733942580000|2024-12-11 18:43:00|108.51|108.11|108.49|108.09|108.56|108.16|108.47|108.07|11
1733942590000|2024-12-11 18:43:10|108.5|108.1|108.49|108.09|108.5|108.1|108.48|108.08|8
1733942600000|2024-12-11 18:43:20|108.48|108.08|108.49|108.09|108.5|108.1|108.48|108.08|4
1733942610000|2024-12-11 18:43:30|108.5|108.1|108.5|108.1|108.5|108.1|108.49|108.09|5
1733942620000|2024-12-11 18:43:40|108.49|108.09|108.49|108.09|108.5|108.1|108.48|108.08|5
1733942630000|2024-12-11 18:43:50|108.5|108.1|108.56|108.16|108.57|108.17|108.49|108.09|13
1733942640000|2024-12-11 18:44:00|108.57|108.17|108.57|108.17|108.57|108.17|108.56|108.16|3
1733942650000|2024-12-11 18:44:10|108.58|108.18|108.58|108.18|108.61|108.21|108.57|108.17|10
1733942660000|2024-12-11 18:44:20|108.57|108.17|108.58|108.18|108.59|108.19|108.57|108.17|4
1733942670000|2024-12-11 18:44:30|108.57|108.17|108.59|108.19|108.6|108.2|108.57|108.17|4
1733942680000|2024-12-11 18:44:40|108.6|108.2|108.61|108.21|108.62|108.22|108.59|108.19|11
1733942690000|2024-12-11 18:44:50|108.62|108.22|108.65|108.25|108.65|108.25|108.61|108.21|5
1733942700000|2024-12-11 18:45:00|108.56|108.16|108.66|108.26|108.66|108.26|108.56|108.16|4
1733942710000|2024-12-11 18:45:10|108.62|108.22|108.55|108.15|108.62|108.22|108.55|108.15|10
1733942720000|2024-12-11 18:45:20|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|3
1733942730000|2024-12-11 18:45:30|108.6|108.2|108.59|108.19|108.61|108.21|108.58|108.18|6
1733942740000|2024-12-11 18:45:40|108.58|108.18|108.59|108.19|108.6|108.2|108.58|108.18|7
1733942750000|2024-12-11 18:45:50|108.6|108.2|108.6|108.2|108.61|108.21|108.58|108.18|11
1733942760000|2024-12-11 18:46:00|108.61|108.21|108.61|108.21|108.63|108.23|108.6|108.2|8
1733942770000|2024-12-11 18:46:10|108.6|108.2|108.56|108.16|108.6|108.2|108.56|108.16|5
1733942780000|2024-12-11 18:46:20|108.54|108.14|108.55|108.15|108.55|108.15|108.51|108.11|6
1733942790000|2024-12-11 18:46:30|108.58|108.18|108.6|108.2|108.6|108.2|108.57|108.17|6
1733942800000|2024-12-11 18:46:40|108.59|108.19|108.59|108.19|108.59|108.19|108.59|108.19|1
1733942820000|2024-12-11 18:47:00|108.6|108.2|108.59|108.19|108.6|108.2|108.58|108.18|4
1733942830000|2024-12-11 18:47:10|108.6|108.2|108.61|108.21|108.61|108.21|108.59|108.19|4
1733942840000|2024-12-11 18:47:20|108.62|108.22|108.66|108.26|108.67|108.27|108.62|108.22|4
1733942850000|2024-12-11 18:47:30|108.68|108.28|108.68|108.28|108.68|108.28|108.68|108.28|1
1733942860000|2024-12-11 18:47:40|108.69|108.29|108.71|108.31|108.72|108.32|108.69|108.29|3
1733942870000|2024-12-11 18:47:50|108.69|108.29|108.69|108.29|108.7|108.3|108.69|108.29|3
1733942880000|2024-12-11 18:48:00|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|4
1733942890000|2024-12-11 18:48:10|108.7|108.3|108.69|108.29|108.7|108.3|108.69|108.29|2
1733942900000|2024-12-11 18:48:20|108.67|108.27|108.67|108.27|108.67|108.27|108.64|108.24|5
1733942910000|2024-12-11 18:48:30|108.68|108.28|108.75|108.35|108.75|108.35|108.68|108.28|7
1733942920000|2024-12-11 18:48:40|108.73|108.33|108.75|108.35|108.75|108.35|108.73|108.33|3
1733942930000|2024-12-11 18:48:50|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|2
1733942940000|2024-12-11 18:49:00|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|4
1733942950000|2024-12-11 18:49:10|108.74|108.34|108.73|108.33|108.76|108.36|108.73|108.33|6
1733942960000|2024-12-11 18:49:20|108.72|108.32|108.73|108.33|108.73|108.33|108.72|108.32|2
1733942970000|2024-12-11 18:49:30|108.74|108.34|108.82|108.42|108.83|108.43|108.74|108.34|8
1733942980000|2024-12-11 18:49:40|108.81|108.41|108.84|108.44|108.84|108.44|108.81|108.41|3
1733942990000|2024-12-11 18:49:50|108.83|108.43|108.79|108.39|108.83|108.43|108.79|108.39|4
1733943000000|2024-12-11 18:50:00|108.78|108.38|108.77|108.37|108.78|108.38|108.77|108.37|2
1733943010000|2024-12-11 18:50:10|108.78|108.38|108.7|108.3|108.79|108.39|108.7|108.3|5
1733943020000|2024-12-11 18:50:20|108.71|108.31|108.71|108.31|108.71|108.31|108.7|108.3|5
1733943030000|2024-12-11 18:50:30|108.7|108.3|108.73|108.33|108.75|108.35|108.7|108.3|6
1733943040000|2024-12-11 18:50:40|108.74|108.34|108.73|108.33|108.76|108.36|108.73|108.33|7
1733943050000|2024-12-11 18:50:50|108.72|108.32|108.74|108.34|108.74|108.34|108.7|108.3|6
1733943060000|2024-12-11 18:51:00|108.73|108.33|108.48|108.08|108.73|108.33|108.46|108.06|11
1733943070000|2024-12-11 18:51:10|108.5|108.1|108.54|108.14|108.57|108.17|108.5|108.1|9
1733943080000|2024-12-11 18:51:20|108.55|108.15|108.49|108.09|108.55|108.15|108.47|108.07|12
1733943090000|2024-12-11 18:51:30|108.5|108.1|108.47|108.07|108.5|108.1|108.47|108.07|8
1733943100000|2024-12-11 18:51:40|108.48|108.08|108.37|107.97|108.48|108.08|108.37|107.97|6
1733943110000|2024-12-11 18:51:50|108.38|107.98|108.49|108.09|108.49|108.09|108.38|107.98|12
1733943120000|2024-12-11 18:52:00|108.48|108.08|108.49|108.09|108.51|108.11|108.48|108.08|10
1733943130000|2024-12-11 18:52:10|108.5|108.1|108.48|108.08|108.53|108.13|108.48|108.08|6
1733943140000|2024-12-11 18:52:20|108.47|108.07|108.38|107.98|108.47|108.07|108.37|107.97|9
1733943150000|2024-12-11 18:52:30|108.39|107.99|108.42|108.02|108.42|108.02|108.39|107.99|13
1733943160000|2024-12-11 18:52:40|108.41|108.01|108.38|107.98|108.41|108.01|108.38|107.98|3
1733943170000|2024-12-11 18:52:50|108.37|107.97|108.32|107.92|108.37|107.97|108.32|107.92|4
1733943180000|2024-12-11 18:53:00|108.29|107.89|108.31|107.91|108.31|107.91|108.29|107.89|2
1733943190000|2024-12-11 18:53:10|108.29|107.89|108.3|107.9|108.31|107.91|108.29|107.89|12
1733943200000|2024-12-11 18:53:20|108.29|107.89|108.3|107.9|108.3|107.9|108.29|107.89|2
1733943210000|2024-12-11 18:53:30|108.31|107.91|108.35|107.95|108.35|107.95|108.3|107.9|8
1733943220000|2024-12-11 18:53:40|108.34|107.94|108.35|107.95|108.36|107.96|108.34|107.94|4
1733943230000|2024-12-11 18:53:50|108.36|107.96|108.35|107.95|108.36|107.96|108.35|107.95|2
1733943240000|2024-12-11 18:54:00|108.34|107.94|108.23|107.83|108.34|107.94|108.23|107.83|11
1733943250000|2024-12-11 18:54:10|108.24|107.84|108.24|107.84|108.24|107.84|108.24|107.84|1
1733943260000|2024-12-11 18:54:20|108.23|107.83|108.2|107.8|108.24|107.84|108.2|107.8|6
1733943270000|2024-12-11 18:54:30|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|2
1733943280000|2024-12-11 18:54:40|108.17|107.77|108.17|107.77|108.17|107.77|108.17|107.77|1
1733943290000|2024-12-11 18:54:50|108.18|107.78|108.18|107.78|108.19|107.79|108.17|107.77|5
1733943300000|2024-12-11 18:55:00|108.17|107.77|108.09|107.69|108.17|107.77|108.09|107.69|7
1733943310000|2024-12-11 18:55:10|108.1|107.7|108.13|107.73|108.14|107.74|108.1|107.7|4
1733943320000|2024-12-11 18:55:20|108.15|107.75|108.13|107.73|108.15|107.75|108.13|107.73|3
1733943330000|2024-12-11 18:55:30|108.14|107.74|108.15|107.75|108.16|107.76|108.14|107.74|3
1733943340000|2024-12-11 18:55:40|108.14|107.74|108.11|107.71|108.14|107.74|108.09|107.69|12
1733943350000|2024-12-11 18:55:50|108.09|107.69|108.15|107.75|108.15|107.75|108.08|107.68|6
1733943360000|2024-12-11 18:56:00|108.16|107.76|108.14|107.74|108.16|107.76|108.14|107.74|3
1733943370000|2024-12-11 18:56:10|108.15|107.75|108.17|107.77|108.17|107.77|108.15|107.75|3
1733943380000|2024-12-11 18:56:20|108.18|107.78|108.18|107.78|108.18|107.78|108.18|107.78|1
1733943390000|2024-12-11 18:56:30|108.19|107.79|108.16|107.76|108.19|107.79|108.16|107.76|3
1733943400000|2024-12-11 18:56:40|108.13|107.73|108.08|107.68|108.13|107.73|108.08|107.68|4
1733943410000|2024-12-11 18:56:50|108.09|107.69|108.1|107.7|108.1|107.7|108.08|107.68|7
1733943420000|2024-12-11 18:57:00|108.09|107.69|108.15|107.75|108.16|107.76|108.09|107.69|6
1733943430000|2024-12-11 18:57:10|108.17|107.77|108.18|107.78|108.2|107.8|108.17|107.77|7
1733943440000|2024-12-11 18:57:20|108.17|107.77|108.14|107.74|108.18|107.78|108.14|107.74|6
1733943450000|2024-12-11 18:57:30|108.15|107.75|108.18|107.78|108.18|107.78|108.15|107.75|4
1733943460000|2024-12-11 18:57:40|108.16|107.76|108.11|107.71|108.16|107.76|108.11|107.71|5
1733943470000|2024-12-11 18:57:50|108.12|107.72|108.12|107.72|108.13|107.73|108.08|107.68|7
1733943480000|2024-12-11 18:58:00|108.13|107.73|108.19|107.79|108.19|107.79|108.12|107.72|12
1733943490000|2024-12-11 18:58:10|108.2|107.8|108.22|107.82|108.23|107.83|108.19|107.79|6
1733943500000|2024-12-11 18:58:20|108.21|107.81|108.15|107.75|108.21|107.81|108.15|107.75|6
1733943510000|2024-12-11 18:58:30|108.14|107.74|108.14|107.74|108.14|107.74|108.14|107.74|1
1733943520000|2024-12-11 18:58:40|108.12|107.72|108.13|107.73|108.13|107.73|108.1|107.7|12
1733943530000|2024-12-11 18:58:50|108.14|107.74|108.16|107.76|108.16|107.76|108.13|107.73|5
1733943540000|2024-12-11 18:59:00|108.17|107.77|108.16|107.76|108.18|107.78|108.16|107.76|8
1733943550000|2024-12-11 18:59:10|108.17|107.77|108.16|107.76|108.17|107.77|108.16|107.76|4
1733943570000|2024-12-11 18:59:30|108.17|107.77|108.18|107.78|108.22|107.82|108.17|107.77|11
1733943580000|2024-12-11 18:59:40|108.17|107.77|108.15|107.75|108.18|107.78|108.15|107.75|5
1733943590000|2024-12-11 18:59:50|108.14|107.74|108.16|107.76|108.16|107.76|108.14|107.74|5
1733943600000|2024-12-11 19:00:00|108.28|107.88|108.29|107.89|108.3|107.9|108.27|107.87|10
1733943610000|2024-12-11 19:00:10|108.27|107.87|108.28|107.88|108.29|107.89|108.27|107.87|4
1733943620000|2024-12-11 19:00:20|108.27|107.87|108.33|107.93|108.34|107.94|108.27|107.87|9
1733943630000|2024-12-11 19:00:30|108.35|107.95|108.36|107.96|108.36|107.96|108.34|107.94|6
1733943640000|2024-12-11 19:00:40|108.37|107.97|108.47|108.07|108.48|108.08|108.37|107.97|11
1733943650000|2024-12-11 19:00:50|108.45|108.05|108.44|108.04|108.46|108.06|108.43|108.03|7
1733943660000|2024-12-11 19:01:00|108.45|108.05|108.45|108.05|108.47|108.07|108.45|108.05|6
1733943670000|2024-12-11 19:01:10|108.44|108.04|108.45|108.05|108.46|108.06|108.44|108.04|4
1733943680000|2024-12-11 19:01:20|108.46|108.06|108.45|108.05|108.48|108.08|108.45|108.05|7
1733943690000|2024-12-11 19:01:30|108.51|108.11|108.58|108.18|108.59|108.19|108.51|108.11|7
1733943700000|2024-12-11 19:01:40|108.59|108.19|108.63|108.23|108.65|108.25|108.59|108.19|10
1733943710000|2024-12-11 19:01:50|108.62|108.22|108.54|108.14|108.62|108.22|108.53|108.13|10
1733943720000|2024-12-11 19:02:00|108.53|108.13|108.53|108.13|108.54|108.14|108.53|108.13|3
1733943730000|2024-12-11 19:02:10|108.52|108.12|108.44|108.04|108.52|108.12|108.44|108.04|10
1733943740000|2024-12-11 19:02:20|108.32|107.92|108.39|107.99|108.4|108|108.32|107.92|10
1733943750000|2024-12-11 19:02:30|108.43|108.03|108.47|108.07|108.47|108.07|108.42|108.02|12
1733943760000|2024-12-11 19:02:40|108.46|108.06|108.47|108.07|108.47|108.07|108.46|108.06|4
1733943770000|2024-12-11 19:02:50|108.48|108.08|108.44|108.04|108.49|108.09|108.44|108.04|8
1733943780000|2024-12-11 19:03:00|108.45|108.05|108.45|108.05|108.45|108.05|108.44|108.04|3
1733943790000|2024-12-11 19:03:10|108.46|108.06|108.38|107.98|108.46|108.06|108.38|107.98|8
1733943800000|2024-12-11 19:03:20|108.39|107.99|108.39|107.99|108.43|108.03|108.37|107.97|11
1733943810000|2024-12-11 19:03:30|108.4|108|108.45|108.05|108.45|108.05|108.4|108|2
1733943820000|2024-12-11 19:03:40|108.46|108.06|108.47|108.07|108.48|108.08|108.46|108.06|5
1733943830000|2024-12-11 19:03:50|108.46|108.06|108.48|108.08|108.5|108.1|108.46|108.06|8
1733943840000|2024-12-11 19:04:00|108.5|108.1|108.54|108.14|108.54|108.14|108.48|108.08|6
1733943850000|2024-12-11 19:04:10|108.55|108.15|108.54|108.14|108.55|108.15|108.54|108.14|2
1733943860000|2024-12-11 19:04:20|108.53|108.13|108.54|108.14|108.55|108.15|108.53|108.13|4
1733943870000|2024-12-11 19:04:30|108.55|108.15|108.57|108.17|108.57|108.17|108.54|108.14|3
1733943880000|2024-12-11 19:04:40|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|9
1733943890000|2024-12-11 19:04:50|108.6|108.2|108.53|108.13|108.6|108.2|108.53|108.13|6
1733943900000|2024-12-11 19:05:00|108.54|108.14|108.59|108.19|108.59|108.19|108.54|108.14|4
1733943910000|2024-12-11 19:05:10|108.58|108.18|108.58|108.18|108.6|108.2|108.58|108.18|7
1733943920000|2024-12-11 19:05:20|108.59|108.19|108.59|108.19|108.6|108.2|108.59|108.19|5
1733943930000|2024-12-11 19:05:30|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|8
1733943940000|2024-12-11 19:05:40|108.57|108.17|108.57|108.17|108.58|108.18|108.55|108.15|10
1733943950000|2024-12-11 19:05:50|108.58|108.18|108.58|108.18|108.59|108.19|108.57|108.17|9
1733943960000|2024-12-11 19:06:00|108.56|108.16|108.59|108.19|108.59|108.19|108.55|108.15|8
1733943970000|2024-12-11 19:06:10|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733943980000|2024-12-11 19:06:20|108.57|108.17|108.55|108.15|108.57|108.17|108.55|108.15|3
1733943990000|2024-12-11 19:06:30|108.56|108.16|108.57|108.17|108.58|108.18|108.56|108.16|3
1733944010000|2024-12-11 19:06:50|108.56|108.16|108.54|108.14|108.56|108.16|108.51|108.11|8
1733944020000|2024-12-11 19:07:00|108.53|108.13|108.57|108.17|108.57|108.17|108.53|108.13|7
1733944030000|2024-12-11 19:07:10|108.56|108.16|108.57|108.17|108.57|108.17|108.55|108.15|10
1733944040000|2024-12-11 19:07:20|108.56|108.16|108.48|108.08|108.56|108.16|108.48|108.08|7
1733944050000|2024-12-11 19:07:30|108.49|108.09|108.5|108.1|108.51|108.11|108.49|108.09|8
1733944060000|2024-12-11 19:07:40|108.49|108.09|108.49|108.09|108.49|108.09|108.46|108.06|8
1733944070000|2024-12-11 19:07:50|108.48|108.08|108.51|108.11|108.51|108.11|108.48|108.08|4
1733944080000|2024-12-11 19:08:00|108.59|108.19|108.59|108.19|108.6|108.2|108.59|108.19|5
1733944090000|2024-12-11 19:08:10|108.58|108.18|108.57|108.17|108.58|108.18|108.56|108.16|8
1733944100000|2024-12-11 19:08:20|108.56|108.16|108.53|108.13|108.57|108.17|108.53|108.13|8
1733944110000|2024-12-11 19:08:30|108.55|108.15|108.57|108.17|108.58|108.18|108.54|108.14|7
1733944120000|2024-12-11 19:08:40|108.56|108.16|108.65|108.25|108.67|108.27|108.56|108.16|9
1733944130000|2024-12-11 19:08:50|108.66|108.26|108.64|108.24|108.66|108.26|108.64|108.24|7
1733944140000|2024-12-11 19:09:00|108.61|108.21|108.62|108.22|108.62|108.22|108.59|108.19|11
1733944150000|2024-12-11 19:09:10|108.63|108.23|108.63|108.23|108.65|108.25|108.62|108.22|11
1733944160000|2024-12-11 19:09:20|108.62|108.22|108.66|108.26|108.66|108.26|108.6|108.2|10
1733944170000|2024-12-11 19:09:30|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|10
1733944180000|2024-12-11 19:09:40|108.61|108.21|108.56|108.16|108.61|108.21|108.56|108.16|9
1733944190000|2024-12-11 19:09:50|108.57|108.17|108.57|108.17|108.57|108.17|108.57|108.17|1
1733944200000|2024-12-11 19:10:00|108.55|108.15|108.54|108.14|108.56|108.16|108.52|108.12|8
1733944210000|2024-12-11 19:10:10|108.53|108.13|108.5|108.1|108.53|108.13|108.49|108.09|9
1733944220000|2024-12-11 19:10:20|108.51|108.11|108.54|108.14|108.55|108.15|108.51|108.11|11
1733944230000|2024-12-11 19:10:30|108.53|108.13|108.62|108.22|108.62|108.22|108.53|108.13|9
1733944240000|2024-12-11 19:10:40|108.63|108.23|108.6|108.2|108.63|108.23|108.6|108.2|3
1733944250000|2024-12-11 19:10:50|108.59|108.19|108.57|108.17|108.59|108.19|108.57|108.17|3
1733944260000|2024-12-11 19:11:00|108.55|108.15|108.55|108.15|108.56|108.16|108.54|108.14|10
1733944270000|2024-12-11 19:11:10|108.54|108.14|108.47|108.07|108.54|108.14|108.47|108.07|8
1733944280000|2024-12-11 19:11:20|108.46|108.06|108.45|108.05|108.46|108.06|108.45|108.05|4
1733944290000|2024-12-11 19:11:30|108.46|108.06|108.46|108.06|108.47|108.07|108.46|108.06|9
1733944300000|2024-12-11 19:11:40|108.45|108.05|108.45|108.05|108.45|108.05|108.44|108.04|3
1733944310000|2024-12-11 19:11:50|108.47|108.07|108.45|108.05|108.47|108.07|108.45|108.05|3
1733944320000|2024-12-11 19:12:00|108.44|108.04|108.45|108.05|108.45|108.05|108.44|108.04|2
1733944330000|2024-12-11 19:12:10|108.46|108.06|108.45|108.05|108.46|108.06|108.43|108.03|10
1733944340000|2024-12-11 19:12:20|108.44|108.04|108.51|108.11|108.52|108.12|108.44|108.04|8
1733944350000|2024-12-11 19:12:30|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|14
1733944360000|2024-12-11 19:12:40|108.58|108.18|108.59|108.19|108.59|108.19|108.58|108.18|2
1733944370000|2024-12-11 19:12:50|108.58|108.18|108.56|108.16|108.58|108.18|108.56|108.16|5
1733944380000|2024-12-11 19:13:00|108.55|108.15|108.48|108.08|108.55|108.15|108.47|108.07|13
1733944390000|2024-12-11 19:13:10|108.47|108.07|108.45|108.05|108.48|108.08|108.45|108.05|6
1733944400000|2024-12-11 19:13:20|108.44|108.04|108.37|107.97|108.44|108.04|108.37|107.97|5
1733944410000|2024-12-11 19:13:30|108.36|107.96|108.35|107.95|108.36|107.96|108.35|107.95|4
1733944420000|2024-12-11 19:13:40|108.36|107.96|108.35|107.95|108.37|107.97|108.33|107.93|9
1733944430000|2024-12-11 19:13:50|108.34|107.94|108.28|107.88|108.34|107.94|108.27|107.87|8
1733944440000|2024-12-11 19:14:00|108.27|107.87|108.27|107.87|108.28|107.88|108.25|107.85|9
1733944450000|2024-12-11 19:14:10|108.26|107.86|108.27|107.87|108.35|107.95|108.26|107.86|12
1733944460000|2024-12-11 19:14:20|108.28|107.88|108.36|107.96|108.36|107.96|108.28|107.88|7
1733944480000|2024-12-11 19:14:40|108.37|107.97|108.35|107.95|108.37|107.97|108.35|107.95|3
1733944490000|2024-12-11 19:14:50|108.34|107.94|108.24|107.84|108.34|107.94|108.24|107.84|8
1733944500000|2024-12-11 19:15:00|108.14|107.74|108.14|107.74|108.14|107.74|108.1|107.7|9
1733944510000|2024-12-11 19:15:10|108.15|107.75|108.08|107.68|108.16|107.76|108.08|107.68|10
1733944530000|2024-12-11 19:15:30|108.05|107.65|108.04|107.64|108.05|107.65|108.02|107.62|10
1733944540000|2024-12-11 19:15:40|108.03|107.63|107.98|107.58|108.03|107.63|107.98|107.58|4
1733944550000|2024-12-11 19:15:50|107.97|107.57|107.94|107.54|107.97|107.57|107.94|107.54|3
1733944560000|2024-12-11 19:16:00|107.91|107.51|107.91|107.51|107.91|107.51|107.86|107.46|8
1733944570000|2024-12-11 19:16:10|107.92|107.52|108.04|107.64|108.04|107.64|107.92|107.52|7
1733944580000|2024-12-11 19:16:20|108.05|107.65|108.08|107.68|108.08|107.68|108.05|107.65|4
1733944590000|2024-12-11 19:16:30|108.09|107.69|108.14|107.74|108.14|107.74|108.09|107.69|3
1733944600000|2024-12-11 19:16:40|108.15|107.75|108.16|107.76|108.16|107.76|108.15|107.75|4
1733944610000|2024-12-11 19:16:50|108.17|107.77|108.18|107.78|108.18|107.78|108.17|107.77|4
1733944620000|2024-12-11 19:17:00|108.2|107.8|108.24|107.84|108.25|107.85|108.2|107.8|5
1733944630000|2024-12-11 19:17:10|108.25|107.85|108.3|107.9|108.33|107.93|108.25|107.85|11
1733944640000|2024-12-11 19:17:20|108.29|107.89|108.26|107.86|108.29|107.89|108.25|107.85|7
1733944650000|2024-12-11 19:17:30|108.24|107.84|108.27|107.87|108.27|107.87|108.24|107.84|7
1733944660000|2024-12-11 19:17:40|108.26|107.86|108.26|107.86|108.26|107.86|108.26|107.86|1
1733944670000|2024-12-11 19:17:50|108.25|107.85|108.23|107.83|108.25|107.85|108.22|107.82|4
1733944680000|2024-12-11 19:18:00|108.24|107.84|108.2|107.8|108.25|107.85|108.2|107.8|5
1733944690000|2024-12-11 19:18:10|108.18|107.78|108.17|107.77|108.18|107.78|108.14|107.74|8
1733944700000|2024-12-11 19:18:20|108.16|107.76|108.09|107.69|108.16|107.76|108.09|107.69|6
1733944710000|2024-12-11 19:18:30|108.08|107.68|108.08|107.68|108.08|107.68|108.08|107.68|1
1733944720000|2024-12-11 19:18:40|108.09|107.69|108.12|107.72|108.12|107.72|108.09|107.69|3
1733944730000|2024-12-11 19:18:50|108.11|107.71|108.1|107.7|108.11|107.71|108.1|107.7|4
1733944740000|2024-12-11 19:19:00|108.11|107.71|108.16|107.76|108.16|107.76|108.11|107.71|4
1733944750000|2024-12-11 19:19:10|108.17|107.77|108.14|107.74|108.21|107.81|108.14|107.74|8
1733944760000|2024-12-11 19:19:20|108.12|107.72|108.09|107.69|108.12|107.72|108.09|107.69|2
1733944770000|2024-12-11 19:19:30|108.07|107.67|108.06|107.66|108.09|107.69|108.06|107.66|12
1733944780000|2024-12-11 19:19:40|108.07|107.67|108.07|107.67|108.07|107.67|108.06|107.66|3
1733944790000|2024-12-11 19:19:50|108.06|107.66|108.14|107.74|108.14|107.74|108.06|107.66|8
1733944800000|2024-12-11 19:20:00|108.16|107.76|108.21|107.81|108.23|107.83|108.15|107.75|9
1733944810000|2024-12-11 19:20:10|108.2|107.8|108.19|107.79|108.21|107.81|108.19|107.79|3
1733944820000|2024-12-11 19:20:20|108.18|107.78|108.2|107.8|108.2|107.8|108.14|107.74|9
1733944840000|2024-12-11 19:20:40|108.24|107.84|108.25|107.85|108.26|107.86|108.24|107.84|4
1733944850000|2024-12-11 19:20:50|108.23|107.83|108.24|107.84|108.24|107.84|108.21|107.81|7
1733944860000|2024-12-11 19:21:00|108.26|107.86|108.25|107.85|108.26|107.86|108.24|107.84|6
1733944870000|2024-12-11 19:21:10|108.26|107.86|108.24|107.84|108.26|107.86|108.24|107.84|3
1733944880000|2024-12-11 19:21:20|108.25|107.85|108.28|107.88|108.28|107.88|108.25|107.85|4
1733944890000|2024-12-11 19:21:30|108.26|107.86|108.27|107.87|108.28|107.88|108.26|107.86|4
1733944900000|2024-12-11 19:21:40|108.29|107.89|108.36|107.96|108.37|107.97|108.29|107.89|7
1733944910000|2024-12-11 19:21:50|108.37|107.97|108.33|107.93|108.37|107.97|108.33|107.93|2
1733944920000|2024-12-11 19:22:00|108.32|107.92|108.36|107.96|108.36|107.96|108.32|107.92|6
1733944930000|2024-12-11 19:22:10|108.34|107.94|108.3|107.9|108.36|107.96|108.3|107.9|12
1733944940000|2024-12-11 19:22:20|108.32|107.92|108.3|107.9|108.32|107.92|108.3|107.9|2
1733944950000|2024-12-11 19:22:30|108.28|107.88|108.29|107.89|108.29|107.89|108.28|107.88|2
1733944960000|2024-12-11 19:22:40|108.3|107.9|108.34|107.94|108.35|107.95|108.3|107.9|7
1733944970000|2024-12-11 19:22:50|108.33|107.93|108.29|107.89|108.33|107.93|108.29|107.89|4
1733944980000|2024-12-11 19:23:00|108.3|107.9|108.36|107.96|108.36|107.96|108.3|107.9|6
1733944990000|2024-12-11 19:23:10|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733945000000|2024-12-11 19:23:20|108.37|107.97|108.38|107.98|108.41|108.01|108.37|107.97|8
1733945010000|2024-12-11 19:23:30|108.36|107.96|108.33|107.93|108.36|107.96|108.33|107.93|8
1733945020000|2024-12-11 19:23:40|108.34|107.94|108.35|107.95|108.35|107.95|108.33|107.93|8
1733945030000|2024-12-11 19:23:50|108.36|107.96|108.39|107.99|108.39|107.99|108.36|107.96|3
1733945040000|2024-12-11 19:24:00|108.4|108|108.43|108.03|108.43|108.03|108.4|108|4
1733945050000|2024-12-11 19:24:10|108.44|108.04|108.41|108.01|108.44|108.04|108.41|108.01|5
1733945060000|2024-12-11 19:24:20|108.42|108.02|108.44|108.04|108.44|108.04|108.41|108.01|4
1733945070000|2024-12-11 19:24:30|108.41|108.01|108.41|108.01|108.42|108.02|108.41|108.01|3
1733945090000|2024-12-11 19:24:50|108.38|107.98|108.39|107.99|108.4|108|108.38|107.98|5
1733945100000|2024-12-11 19:25:00|108.4|108|108.42|108.02|108.42|108.02|108.4|108|4
1733945110000|2024-12-11 19:25:10|108.41|108.01|108.33|107.93|108.41|108.01|108.33|107.93|6
1733945120000|2024-12-11 19:25:20|108.34|107.94|108.36|107.96|108.36|107.96|108.34|107.94|3
1733945130000|2024-12-11 19:25:30|108.35|107.95|108.41|108.01|108.41|108.01|108.35|107.95|5
1733945140000|2024-12-11 19:25:40|108.4|108|108.41|108.01|108.41|108.01|108.39|107.99|3
1733945150000|2024-12-11 19:25:50|108.4|108|108.41|108.01|108.41|108.01|108.4|108|2
1733945160000|2024-12-11 19:26:00|108.42|108.02|108.46|108.06|108.46|108.06|108.42|108.02|12
1733945170000|2024-12-11 19:26:10|108.45|108.05|108.44|108.04|108.46|108.06|108.44|108.04|4
1733945180000|2024-12-11 19:26:20|108.43|108.03|108.38|107.98|108.43|108.03|108.38|107.98|10
1733945190000|2024-12-11 19:26:30|108.37|107.97|108.37|107.97|108.37|107.97|108.37|107.97|1
1733945200000|2024-12-11 19:26:40|108.38|107.98|108.37|107.97|108.38|107.98|108.37|107.97|2
1733945210000|2024-12-11 19:26:50|108.36|107.96|108.37|107.97|108.37|107.97|108.36|107.96|4
1733945220000|2024-12-11 19:27:00|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733945230000|2024-12-11 19:27:10|108.39|107.99|108.37|107.97|108.4|108|108.37|107.97|4
1733945240000|2024-12-11 19:27:20|108.36|107.96|108.36|107.96|108.37|107.97|108.36|107.96|3
1733945260000|2024-12-11 19:27:40|108.37|107.97|108.39|107.99|108.39|107.99|108.36|107.96|3
1733945270000|2024-12-11 19:27:50|108.4|108|108.39|107.99|108.4|108|108.39|107.99|2
1733945280000|2024-12-11 19:28:00|108.38|107.98|108.38|107.98|108.39|107.99|108.38|107.98|3
1733945290000|2024-12-11 19:28:10|108.39|107.99|108.39|107.99|108.39|107.99|108.39|107.99|1
1733945300000|2024-12-11 19:28:20|108.37|107.97|108.37|107.97|108.37|107.97|108.37|107.97|1
1733945310000|2024-12-11 19:28:30|108.38|107.98|108.46|108.06|108.46|108.06|108.38|107.98|11
1733945320000|2024-12-11 19:28:40|108.47|108.07|108.51|108.11|108.52|108.12|108.47|108.07|8
1733945330000|2024-12-11 19:28:50|108.5|108.1|108.48|108.08|108.5|108.1|108.48|108.08|2
1733945340000|2024-12-11 19:29:00|108.49|108.09|108.52|108.12|108.53|108.13|108.49|108.09|10
1733945350000|2024-12-11 19:29:10|108.55|108.15|108.56|108.16|108.57|108.17|108.55|108.15|3
1733945360000|2024-12-11 19:29:20|108.54|108.14|108.52|108.12|108.54|108.14|108.52|108.12|7
1733945370000|2024-12-11 19:29:30|108.51|108.11|108.51|108.11|108.52|108.12|108.51|108.11|3
1733945380000|2024-12-11 19:29:40|108.52|108.12|108.52|108.12|108.52|108.12|108.51|108.11|5
1733945390000|2024-12-11 19:29:50|108.51|108.11|108.51|108.11|108.52|108.12|108.5|108.1|5
1733945400000|2024-12-11 19:30:00|108.5|108.1|108.55|108.15|108.55|108.15|108.5|108.1|11
1733945410000|2024-12-11 19:30:10|108.56|108.16|108.56|108.16|108.57|108.17|108.54|108.14|9
1733945420000|2024-12-11 19:30:20|108.58|108.18|108.55|108.15|108.58|108.18|108.55|108.15|6
1733945430000|2024-12-11 19:30:30|108.56|108.16|108.58|108.18|108.58|108.18|108.56|108.16|2
1733945440000|2024-12-11 19:30:40|108.57|108.17|108.57|108.17|108.57|108.17|108.57|108.17|1
1733945450000|2024-12-11 19:30:50|108.56|108.16|108.53|108.13|108.56|108.16|108.52|108.12|8
1733945460000|2024-12-11 19:31:00|108.54|108.14|108.51|108.11|108.55|108.15|108.51|108.11|13
1733945470000|2024-12-11 19:31:10|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|7
1733945480000|2024-12-11 19:31:20|108.58|108.18|108.58|108.18|108.58|108.18|108.56|108.16|4
1733945490000|2024-12-11 19:31:30|108.57|108.17|108.54|108.14|108.57|108.17|108.54|108.14|4
1733945500000|2024-12-11 19:31:40|108.55|108.15|108.54|108.14|108.55|108.15|108.53|108.13|4
1733945510000|2024-12-11 19:31:50|108.53|108.13|108.51|108.11|108.53|108.13|108.51|108.11|5
1733945520000|2024-12-11 19:32:00|108.52|108.12|108.59|108.19|108.59|108.19|108.52|108.12|12
1733945530000|2024-12-11 19:32:10|108.57|108.17|108.54|108.14|108.57|108.17|108.54|108.14|2
1733945540000|2024-12-11 19:32:20|108.55|108.15|108.62|108.22|108.62|108.22|108.55|108.15|7
1733945550000|2024-12-11 19:32:30|108.64|108.24|108.68|108.28|108.68|108.28|108.64|108.24|4
1733945560000|2024-12-11 19:32:40|108.67|108.27|108.67|108.27|108.68|108.28|108.67|108.27|3
1733945570000|2024-12-11 19:32:50|108.68|108.28|108.68|108.28|108.69|108.29|108.67|108.27|5
1733945580000|2024-12-11 19:33:00|108.69|108.29|108.7|108.3|108.71|108.31|108.68|108.28|5
1733945590000|2024-12-11 19:33:10|108.69|108.29|108.67|108.27|108.72|108.32|108.67|108.27|7
1733945600000|2024-12-11 19:33:20|108.66|108.26|108.67|108.27|108.67|108.27|108.65|108.25|6
1733945610000|2024-12-11 19:33:30|108.69|108.29|108.71|108.31|108.72|108.32|108.69|108.29|6
1733945620000|2024-12-11 19:33:40|108.7|108.3|108.64|108.24|108.7|108.3|108.64|108.24|5
1733945630000|2024-12-11 19:33:50|108.6|108.2|108.62|108.22|108.62|108.22|108.58|108.18|8
1733945640000|2024-12-11 19:34:00|108.63|108.23|108.67|108.27|108.67|108.27|108.63|108.23|7
1733945650000|2024-12-11 19:34:10|108.66|108.26|108.65|108.25|108.67|108.27|108.65|108.25|4
1733945660000|2024-12-11 19:34:20|108.64|108.24|108.61|108.21|108.64|108.24|108.61|108.21|3
1733945670000|2024-12-11 19:34:30|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|4
1733945680000|2024-12-11 19:34:40|108.6|108.2|108.61|108.21|108.61|108.21|108.6|108.2|2
1733945690000|2024-12-11 19:34:50|108.6|108.2|108.66|108.26|108.66|108.26|108.6|108.2|5
1733945700000|2024-12-11 19:35:00|108.67|108.27|108.68|108.28|108.68|108.28|108.66|108.26|4
1733945710000|2024-12-11 19:35:10|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|5
1733945720000|2024-12-11 19:35:20|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|2
1733945730000|2024-12-11 19:35:30|108.58|108.18|108.58|108.18|108.59|108.19|108.57|108.17|5
1733945740000|2024-12-11 19:35:40|108.57|108.17|108.56|108.16|108.57|108.17|108.55|108.15|5
1733945750000|2024-12-11 19:35:50|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733945760000|2024-12-11 19:36:00|108.57|108.17|108.58|108.18|108.58|108.18|108.57|108.17|2
1733945770000|2024-12-11 19:36:10|108.57|108.17|108.51|108.11|108.57|108.17|108.51|108.11|4
1733945780000|2024-12-11 19:36:20|108.49|108.09|108.43|108.03|108.49|108.09|108.42|108.02|7
1733945790000|2024-12-11 19:36:30|108.44|108.04|108.48|108.08|108.48|108.08|108.44|108.04|3
1733945800000|2024-12-11 19:36:40|108.49|108.09|108.47|108.07|108.49|108.09|108.47|108.07|3
1733945810000|2024-12-11 19:36:50|108.45|108.05|108.4|108|108.45|108.05|108.39|107.99|9
1733945820000|2024-12-11 19:37:00|108.38|107.98|108.45|108.05|108.45|108.05|108.38|107.98|7
1733945830000|2024-12-11 19:37:10|108.44|108.04|108.43|108.03|108.44|108.04|108.43|108.03|2
1733945840000|2024-12-11 19:37:20|108.46|108.06|108.47|108.07|108.48|108.08|108.46|108.06|3
1733945850000|2024-12-11 19:37:30|108.46|108.06|108.43|108.03|108.47|108.07|108.43|108.03|4
1733945860000|2024-12-11 19:37:40|108.44|108.04|108.49|108.09|108.5|108.1|108.44|108.04|6
1733945870000|2024-12-11 19:37:50|108.48|108.08|108.47|108.07|108.48|108.08|108.47|108.07|2
1733945880000|2024-12-11 19:38:00|108.45|108.05|108.47|108.07|108.47|108.07|108.42|108.02|7
1733945890000|2024-12-11 19:38:10|108.46|108.06|108.44|108.04|108.46|108.06|108.43|108.03|7
1733945900000|2024-12-11 19:38:20|108.45|108.05|108.48|108.08|108.49|108.09|108.45|108.05|7
1733945910000|2024-12-11 19:38:30|108.47|108.07|108.46|108.06|108.47|108.07|108.46|108.06|2
1733945920000|2024-12-11 19:38:40|108.47|108.07|108.49|108.09|108.49|108.09|108.47|108.07|3
1733945930000|2024-12-11 19:38:50|108.5|108.1|108.49|108.09|108.5|108.1|108.48|108.08|3
1733945940000|2024-12-11 19:39:00|108.5|108.1|108.61|108.21|108.61|108.21|108.5|108.1|13
1733945960000|2024-12-11 19:39:20|108.62|108.22|108.62|108.22|108.62|108.22|108.61|108.21|5
1733945970000|2024-12-11 19:39:30|108.63|108.23|108.64|108.24|108.67|108.27|108.62|108.22|10
1733945980000|2024-12-11 19:39:40|108.63|108.23|108.67|108.27|108.68|108.28|108.63|108.23|6
1733945990000|2024-12-11 19:39:50|108.68|108.28|108.67|108.27|108.68|108.28|108.66|108.26|6
1733946000000|2024-12-11 19:40:00|108.66|108.26|108.66|108.26|108.67|108.27|108.6|108.2|11
1733946010000|2024-12-11 19:40:10|108.65|108.25|108.66|108.26|108.66|108.26|108.65|108.25|8
1733946020000|2024-12-11 19:40:20|108.65|108.25|108.62|108.22|108.65|108.25|108.61|108.21|5
1733946030000|2024-12-11 19:40:30|108.61|108.21|108.59|108.19|108.61|108.21|108.59|108.19|3
1733946040000|2024-12-11 19:40:40|108.6|108.2|108.57|108.17|108.6|108.2|108.57|108.17|4
1733946050000|2024-12-11 19:40:50|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|10
1733946060000|2024-12-11 19:41:00|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|3
1733946070000|2024-12-11 19:41:10|108.63|108.23|108.59|108.19|108.63|108.23|108.59|108.19|4
1733946080000|2024-12-11 19:41:20|108.58|108.18|108.58|108.18|108.58|108.18|108.58|108.18|1
1733946090000|2024-12-11 19:41:30|108.59|108.19|108.62|108.22|108.62|108.22|108.58|108.18|8
1733946100000|2024-12-11 19:41:40|108.61|108.21|108.62|108.22|108.63|108.23|108.61|108.21|4
1733946110000|2024-12-11 19:41:50|108.66|108.26|108.68|108.28|108.69|108.29|108.66|108.26|8
1733946120000|2024-12-11 19:42:00|108.67|108.27|108.67|108.27|108.68|108.28|108.67|108.27|7
1733946130000|2024-12-11 19:42:10|108.68|108.28|108.68|108.28|108.68|108.28|108.67|108.27|7
1733946140000|2024-12-11 19:42:20|108.7|108.3|108.68|108.28|108.7|108.3|108.68|108.28|5
1733946150000|2024-12-11 19:42:30|108.67|108.27|108.76|108.36|108.76|108.36|108.67|108.27|6
1733946160000|2024-12-11 19:42:40|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|6
1733946170000|2024-12-11 19:42:50|108.73|108.33|108.72|108.32|108.73|108.33|108.72|108.32|2
1733946180000|2024-12-11 19:43:00|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|5
1733946190000|2024-12-11 19:43:10|108.68|108.28|108.66|108.26|108.68|108.28|108.66|108.26|3
1733946200000|2024-12-11 19:43:20|108.65|108.25|108.65|108.25|108.65|108.25|108.65|108.25|1
1733946230000|2024-12-11 19:43:50|108.63|108.23|108.65|108.25|108.65|108.25|108.63|108.23|3
1733946240000|2024-12-11 19:44:00|108.66|108.26|108.68|108.28|108.68|108.28|108.66|108.26|3
1733946250000|2024-12-11 19:44:10|108.67|108.27|108.66|108.26|108.67|108.27|108.65|108.25|4
1733946260000|2024-12-11 19:44:20|108.68|108.28|108.68|108.28|108.68|108.28|108.68|108.28|1
1733946270000|2024-12-11 19:44:30|108.69|108.29|108.68|108.28|108.69|108.29|108.68|108.28|2
1733946290000|2024-12-11 19:44:50|108.69|108.29|108.7|108.3|108.7|108.3|108.68|108.28|10
1733946300000|2024-12-11 19:45:00|108.8|108.4|108.8|108.4|108.81|108.41|108.8|108.4|5
1733946310000|2024-12-11 19:45:10|108.79|108.39|108.72|108.32|108.79|108.39|108.7|108.3|7
1733946320000|2024-12-11 19:45:20|108.71|108.31|108.88|108.48|108.9|108.5|108.71|108.31|11
1733946330000|2024-12-11 19:45:30|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733946340000|2024-12-11 19:45:40|108.89|108.49|108.88|108.48|108.89|108.49|108.88|108.48|2
1733946360000|2024-12-11 19:46:00|108.89|108.49|108.89|108.49|108.91|108.51|108.89|108.49|4
1733946370000|2024-12-11 19:46:10|108.88|108.48|108.88|108.48|108.88|108.48|108.87|108.47|3
1733946380000|2024-12-11 19:46:20|108.87|108.47|108.86|108.46|108.87|108.47|108.86|108.46|4
1733946400000|2024-12-11 19:46:40|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733946410000|2024-12-11 19:46:50|108.88|108.48|108.88|108.48|108.88|108.48|108.88|108.48|1
1733946420000|2024-12-11 19:47:00|108.89|108.49|108.89|108.49|108.89|108.49|108.88|108.48|3
1733946430000|2024-12-11 19:47:10|108.9|108.5|108.89|108.49|108.9|108.5|108.88|108.48|3
1733946440000|2024-12-11 19:47:20|108.88|108.48|108.88|108.48|108.88|108.48|108.87|108.47|3
1733946450000|2024-12-11 19:47:30|108.87|108.47|108.88|108.48|108.88|108.48|108.87|108.47|2
1733946460000|2024-12-11 19:47:40|108.87|108.47|108.88|108.48|108.89|108.49|108.86|108.46|6
1733946470000|2024-12-11 19:47:50|108.87|108.47|108.85|108.45|108.87|108.47|108.85|108.45|3
1733946480000|2024-12-11 19:48:00|108.87|108.47|108.87|108.47|108.87|108.47|108.87|108.47|1
1733946500000|2024-12-11 19:48:20|108.86|108.46|108.85|108.45|108.86|108.46|108.85|108.45|2
1733946540000|2024-12-11 19:49:00|108.88|108.48|108.85|108.45|108.91|108.51|108.85|108.45|15
1733946610000|2024-12-11 19:50:10|108.87|108.47|108.94|108.54|108.94|108.54|108.87|108.47|16
1733946620000|2024-12-11 19:50:20|108.93|108.53|108.95|108.55|108.95|108.55|108.92|108.52|5
1733946670000|2024-12-11 19:51:10|108.94|108.54|108.89|108.49|108.94|108.54|108.89|108.49|7
1733946680000|2024-12-11 19:51:20|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|10
1733946690000|2024-12-11 19:51:30|108.9|108.5|108.85|108.45|108.91|108.51|108.85|108.45|8
1733946710000|2024-12-11 19:51:50|108.79|108.39|108.7|108.3|108.79|108.39|108.69|108.29|12
1733946720000|2024-12-11 19:52:00|108.71|108.31|108.8|108.4|108.81|108.41|108.71|108.31|9
1733946730000|2024-12-11 19:52:10|108.79|108.39|108.73|108.33|108.8|108.4|108.73|108.33|10
1733946740000|2024-12-11 19:52:20|108.72|108.32|108.89|108.49|108.9|108.5|108.72|108.32|13
1733946750000|2024-12-11 19:52:30|108.84|108.44|108.77|108.37|108.85|108.45|108.77|108.37|13
1733946760000|2024-12-11 19:52:40|108.79|108.39|108.82|108.42|108.82|108.42|108.79|108.39|3
1733946770000|2024-12-11 19:52:50|108.81|108.41|108.87|108.47|108.87|108.47|108.81|108.41|8
1733946780000|2024-12-11 19:53:00|108.86|108.46|108.76|108.36|108.88|108.48|108.76|108.36|11
1733946790000|2024-12-11 19:53:10|108.75|108.35|108.75|108.35|108.77|108.37|108.75|108.35|5
1733946800000|2024-12-11 19:53:20|108.72|108.32|108.71|108.31|108.72|108.32|108.7|108.3|4
1733946810000|2024-12-11 19:53:30|108.7|108.3|108.71|108.31|108.72|108.32|108.7|108.3|6
1733946820000|2024-12-11 19:53:40|108.72|108.32|108.78|108.38|108.8|108.4|108.71|108.31|12
1733946830000|2024-12-11 19:53:50|108.77|108.37|108.79|108.39|108.79|108.39|108.74|108.34|7
1733946840000|2024-12-11 19:54:00|108.8|108.4|108.86|108.46|108.86|108.46|108.8|108.4|6
1733946850000|2024-12-11 19:54:10|108.84|108.44|108.82|108.42|108.84|108.44|108.8|108.4|8
1733946870000|2024-12-11 19:54:30|108.87|108.47|108.82|108.42|108.87|108.47|108.82|108.42|7
1733946880000|2024-12-11 19:54:40|108.83|108.43|108.83|108.43|108.84|108.44|108.83|108.43|3
1733946890000|2024-12-11 19:54:50|108.84|108.44|108.82|108.42|108.86|108.46|108.82|108.42|6
1733946900000|2024-12-11 19:55:00|108.8|108.4|108.82|108.42|108.82|108.42|108.8|108.4|7
1733946910000|2024-12-11 19:55:10|108.81|108.41|108.8|108.4|108.82|108.42|108.79|108.39|6
1733946920000|2024-12-11 19:55:20|108.79|108.39|108.8|108.4|108.81|108.41|108.79|108.39|4
1733946930000|2024-12-11 19:55:30|108.79|108.39|108.79|108.39|108.79|108.39|108.79|108.39|1
1733946940000|2024-12-11 19:55:40|108.78|108.38|108.78|108.38|108.78|108.38|108.78|108.38|1
1733946960000|2024-12-11 19:56:00|108.81|108.41|108.81|108.41|108.82|108.42|108.8|108.4|6
1733946970000|2024-12-11 19:56:10|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733946980000|2024-12-11 19:56:20|108.79|108.39|108.78|108.38|108.79|108.39|108.78|108.38|2
1733946990000|2024-12-11 19:56:30|108.79|108.39|108.81|108.41|108.83|108.43|108.79|108.39|10
1733947000000|2024-12-11 19:56:40|108.82|108.42|108.82|108.42|108.82|108.42|108.82|108.42|1
1733947010000|2024-12-11 19:56:50|108.83|108.43|108.82|108.42|108.83|108.43|108.82|108.42|2
1733947020000|2024-12-11 19:57:00|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|6
1733947040000|2024-12-11 19:57:20|108.9|108.5|108.9|108.5|108.91|108.51|108.9|108.5|3
1733947050000|2024-12-11 19:57:30|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733947060000|2024-12-11 19:57:40|108.9|108.5|108.9|108.5|108.9|108.5|108.9|108.5|1
1733947070000|2024-12-11 19:57:50|108.91|108.51|108.9|108.5|108.91|108.51|108.9|108.5|6
1733947080000|2024-12-11 19:58:00|108.91|108.51|108.9|108.5|108.91|108.51|108.9|108.5|2
1733947090000|2024-12-11 19:58:10|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733947100000|2024-12-11 19:58:20|108.89|108.49|108.88|108.48|108.89|108.49|108.88|108.48|2
1733947110000|2024-12-11 19:58:30|108.87|108.47|108.83|108.43|108.87|108.47|108.74|108.34|12
1733947120000|2024-12-11 19:58:40|108.82|108.42|108.83|108.43|108.83|108.43|108.82|108.42|2
1733947130000|2024-12-11 19:58:50|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733947140000|2024-12-11 19:59:00|108.89|108.49|108.89|108.49|108.9|108.5|108.86|108.46|10
1733947150000|2024-12-11 19:59:10|108.9|108.5|108.9|108.5|108.9|108.5|108.89|108.49|3
1733947160000|2024-12-11 19:59:20|108.89|108.49|108.91|108.51|108.91|108.51|108.84|108.44|11
1733947170000|2024-12-11 19:59:30|108.92|108.52|108.95|108.55|108.95|108.55|108.92|108.52|11
1733947190000|2024-12-11 19:59:50|108.94|108.54|109|108.6|109.23|108.83|108.94|108.54|6
1733947240000|2024-12-11 20:00:40|108.82|108.42|109.03|108.63|109.03|108.63|108.82|108.42|6
1733947250000|2024-12-11 20:00:50|109.02|108.62|109.04|108.64|109.04|108.64|109|108.6|6
1733947260000|2024-12-11 20:01:00|109.05|108.65|109.07|108.67|109.08|108.68|109.05|108.65|7
1733947270000|2024-12-11 20:01:10|109.06|108.66|109.03|108.63|109.06|108.66|109.02|108.62|14
1733947280000|2024-12-11 20:01:20|109.02|108.62|108.99|108.59|109.02|108.62|108.94|108.54|13
1733947290000|2024-12-11 20:01:30|109|108.6|108.99|108.59|109.02|108.62|108.98|108.58|7
1733947300000|2024-12-11 20:01:40|108.98|108.58|108.97|108.57|108.98|108.58|108.94|108.54|8
1733947310000|2024-12-11 20:01:50|108.98|108.58|109.04|108.64|109.04|108.64|108.97|108.57|7
1733947320000|2024-12-11 20:02:00|109.03|108.63|109.12|108.72|109.12|108.72|109.03|108.63|6
1733947330000|2024-12-11 20:02:10|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733947340000|2024-12-11 20:02:20|109.15|108.75|109.15|108.75|109.15|108.75|109.15|108.75|1
1733947350000|2024-12-11 20:02:30|109.19|108.79|109.23|108.83|109.25|108.85|109.19|108.79|4
1733947360000|2024-12-11 20:02:40|109.21|108.81|109.29|108.89|109.29|108.89|109.21|108.81|3
1733947370000|2024-12-11 20:02:50|109.3|108.9|109.32|108.92|109.32|108.92|109.3|108.9|3
1733947380000|2024-12-11 20:03:00|109.3|108.9|109.32|108.92|109.32|108.92|109.3|108.9|2
1733947390000|2024-12-11 20:03:10|109.31|108.91|109.26|108.86|109.32|108.92|109.25|108.85|11
1733947400000|2024-12-11 20:03:20|109.25|108.85|109.28|108.88|109.28|108.88|109.23|108.83|10
1733947410000|2024-12-11 20:03:30|109.29|108.89|109.24|108.84|109.29|108.89|109.24|108.84|7
1733947420000|2024-12-11 20:03:40|109.23|108.83|109.22|108.82|109.23|108.83|109.21|108.81|8
1733947430000|2024-12-11 20:03:50|109.2|108.8|109.12|108.72|109.2|108.8|109.12|108.72|15
1733947440000|2024-12-11 20:04:00|109.13|108.73|109.17|108.77|109.17|108.77|109.13|108.73|6
1733947450000|2024-12-11 20:04:10|109.19|108.79|109.27|108.87|109.29|108.89|109.19|108.79|8
1733947460000|2024-12-11 20:04:20|109.26|108.86|109.24|108.84|109.26|108.86|109.23|108.83|6
1733947470000|2024-12-11 20:04:30|109.26|108.86|109.32|108.92|109.32|108.92|109.26|108.86|8
1733947480000|2024-12-11 20:04:40|109.33|108.93|109.38|108.98|109.38|108.98|109.33|108.93|5
1733947490000|2024-12-11 20:04:50|109.37|108.97|109.38|108.98|109.38|108.98|109.37|108.97|4
1733947500000|2024-12-11 20:05:00|109.36|108.96|109.32|108.92|109.36|108.96|109.31|108.91|5
1733947510000|2024-12-11 20:05:10|109.31|108.91|109.33|108.93|109.34|108.94|109.28|108.88|12
1733947520000|2024-12-11 20:05:20|109.34|108.94|109.36|108.96|109.38|108.98|109.34|108.94|8
1733947530000|2024-12-11 20:05:30|109.37|108.97|109.39|108.99|109.42|109.02|109.37|108.97|8
1733947540000|2024-12-11 20:05:40|109.38|108.98|109.35|108.95|109.38|108.98|109.35|108.95|3
1733947550000|2024-12-11 20:05:50|109.31|108.91|109.37|108.97|109.37|108.97|109.3|108.9|6
1733947560000|2024-12-11 20:06:00|109.36|108.96|109.33|108.93|109.36|108.96|109.33|108.93|7
1733947570000|2024-12-11 20:06:10|109.34|108.94|109.28|108.88|109.36|108.96|109.28|108.88|16
1733947580000|2024-12-11 20:06:20|109.27|108.87|109.28|108.88|109.28|108.88|109.23|108.83|9
1733947590000|2024-12-11 20:06:30|109.27|108.87|109.27|108.87|109.27|108.87|109.25|108.85|5
1733947600000|2024-12-11 20:06:40|109.29|108.89|109.29|108.89|109.3|108.9|109.29|108.89|5
1733947610000|2024-12-11 20:06:50|109.3|108.9|109.3|108.9|109.31|108.91|109.28|108.88|9
1733947620000|2024-12-11 20:07:00|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|7
1733947630000|2024-12-11 20:07:10|109.33|108.93|109.37|108.97|109.38|108.98|109.33|108.93|14
1733947640000|2024-12-11 20:07:20|109.38|108.98|109.38|108.98|109.4|109|109.38|108.98|4
1733947650000|2024-12-11 20:07:30|109.37|108.97|109.37|108.97|109.37|108.97|109.31|108.91|13
1733947660000|2024-12-11 20:07:40|109.36|108.96|109.37|108.97|109.37|108.97|109.35|108.95|4
1733947670000|2024-12-11 20:07:50|109.36|108.96|109.33|108.93|109.36|108.96|109.33|108.93|11
1733947680000|2024-12-11 20:08:00|109.34|108.94|109.3|108.9|109.35|108.95|109.3|108.9|15
1733947690000|2024-12-11 20:08:10|109.29|108.89|109.23|108.83|109.29|108.89|109.22|108.82|10
1733947700000|2024-12-11 20:08:20|109.22|108.82|109.25|108.85|109.26|108.86|109.22|108.82|7
1733947710000|2024-12-11 20:08:30|109.26|108.86|109.25|108.85|109.26|108.86|109.25|108.85|4
1733947720000|2024-12-11 20:08:40|109.23|108.83|109.23|108.83|109.23|108.83|109.23|108.83|1
1733947730000|2024-12-11 20:08:50|109.24|108.84|109.28|108.88|109.29|108.89|109.24|108.84|8
1733947740000|2024-12-11 20:09:00|109.29|108.89|109.3|108.9|109.32|108.92|109.29|108.89|8
1733947750000|2024-12-11 20:09:10|109.31|108.91|109.32|108.92|109.32|108.92|109.3|108.9|8
1733947760000|2024-12-11 20:09:20|109.31|108.91|109.3|108.9|109.32|108.92|109.3|108.9|6
1733947770000|2024-12-11 20:09:30|109.31|108.91|109.29|108.89|109.31|108.91|109.28|108.88|14
1733947780000|2024-12-11 20:09:40|109.28|108.88|109.31|108.91|109.31|108.91|109.28|108.88|6
1733947790000|2024-12-11 20:09:50|109.3|108.9|109.3|108.9|109.3|108.9|109.3|108.9|1
1733947800000|2024-12-11 20:10:00|109.29|108.89|109.12|108.72|109.29|108.89|109.11|108.71|15
1733947810000|2024-12-11 20:10:10|109.13|108.73|109.09|108.69|109.15|108.75|109.09|108.69|11
1733947820000|2024-12-11 20:10:20|109.1|108.7|109.05|108.65|109.1|108.7|109.05|108.65|5
1733947840000|2024-12-11 20:10:40|109.04|108.64|108.95|108.55|109.04|108.64|108.94|108.54|12
1733947850000|2024-12-11 20:10:50|108.94|108.54|108.94|108.54|108.95|108.55|108.94|108.54|5
1733947860000|2024-12-11 20:11:00|108.95|108.55|108.95|108.55|108.95|108.55|108.92|108.52|8
1733947870000|2024-12-11 20:11:10|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|6
1733947880000|2024-12-11 20:11:20|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733947890000|2024-12-11 20:11:30|108.91|108.51|108.88|108.48|108.91|108.51|108.88|108.48|6
1733947900000|2024-12-11 20:11:40|108.87|108.47|108.86|108.46|108.88|108.48|108.84|108.44|6
1733947910000|2024-12-11 20:11:50|108.85|108.45|108.89|108.49|108.9|108.5|108.85|108.45|5
1733947920000|2024-12-11 20:12:00|108.88|108.48|108.88|108.48|108.88|108.48|108.86|108.46|5
1733947930000|2024-12-11 20:12:10|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733947940000|2024-12-11 20:12:20|108.91|108.51|108.93|108.53|108.93|108.53|108.9|108.5|5
1733947950000|2024-12-11 20:12:30|108.94|108.54|109.01|108.61|109.01|108.61|108.94|108.54|8
1733947960000|2024-12-11 20:12:40|109|108.6|109.04|108.64|109.04|108.64|109|108.6|4
1733947970000|2024-12-11 20:12:50|109.05|108.65|109.11|108.71|109.11|108.71|109.05|108.65|9
1733947980000|2024-12-11 20:13:00|109.13|108.73|109.12|108.72|109.18|108.78|109.12|108.72|10
1733947990000|2024-12-11 20:13:10|109.13|108.73|109.09|108.69|109.13|108.73|109.09|108.69|5
1733948000000|2024-12-11 20:13:20|109.08|108.68|109|108.6|109.08|108.68|109|108.6|8
1733948010000|2024-12-11 20:13:30|109.02|108.62|109.06|108.66|109.07|108.67|109.02|108.62|5
1733948020000|2024-12-11 20:13:40|109.07|108.67|109.09|108.69|109.09|108.69|109.07|108.67|7
1733948030000|2024-12-11 20:13:50|109.08|108.68|109.08|108.68|109.08|108.68|109.08|108.68|1
1733948040000|2024-12-11 20:14:00|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733948050000|2024-12-11 20:14:10|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733948060000|2024-12-11 20:14:20|109.07|108.67|109.04|108.64|109.07|108.67|109.02|108.62|6
1733948070000|2024-12-11 20:14:30|109.03|108.63|109.02|108.62|109.03|108.63|109.01|108.61|4
1733948080000|2024-12-11 20:14:40|109.03|108.63|109.03|108.63|109.06|108.66|109.03|108.63|8
1733948090000|2024-12-11 20:14:50|109.02|108.62|109.02|108.62|109.02|108.62|109.01|108.61|3
1733948100000|2024-12-11 20:15:00|109.01|108.61|109.08|108.68|109.08|108.68|109.01|108.61|7
1733948110000|2024-12-11 20:15:10|109.1|108.7|109.12|108.72|109.12|108.72|109.1|108.7|7
1733948120000|2024-12-11 20:15:20|109.13|108.73|109.1|108.7|109.14|108.74|109.1|108.7|8
1733948130000|2024-12-11 20:15:30|109.09|108.69|109.03|108.63|109.09|108.69|109.02|108.62|7
1733948140000|2024-12-11 20:15:40|109.02|108.62|109.02|108.62|109.03|108.63|109.01|108.61|6
1733948150000|2024-12-11 20:15:50|109.01|108.61|108.92|108.52|109.01|108.61|108.92|108.52|8
1733948160000|2024-12-11 20:16:00|108.93|108.53|108.9|108.5|108.95|108.55|108.9|108.5|13
1733948170000|2024-12-11 20:16:10|108.87|108.47|108.79|108.39|108.88|108.48|108.79|108.39|10
1733948180000|2024-12-11 20:16:20|108.78|108.38|108.82|108.42|108.82|108.42|108.75|108.35|10
1733948190000|2024-12-11 20:16:30|108.83|108.43|108.89|108.49|108.91|108.51|108.83|108.43|11
1733948200000|2024-12-11 20:16:40|108.93|108.53|108.93|108.53|108.94|108.54|108.93|108.53|5
1733948210000|2024-12-11 20:16:50|108.94|108.54|108.91|108.51|108.94|108.54|108.91|108.51|4
1733948220000|2024-12-11 20:17:00|108.92|108.52|108.97|108.57|108.97|108.57|108.92|108.52|4
1733948230000|2024-12-11 20:17:10|108.96|108.56|108.89|108.49|108.96|108.56|108.89|108.49|8
1733948240000|2024-12-11 20:17:20|108.9|108.5|108.88|108.48|108.9|108.5|108.88|108.48|9
1733948250000|2024-12-11 20:17:30|108.89|108.49|108.87|108.47|108.89|108.49|108.87|108.47|3
1733948260000|2024-12-11 20:17:40|108.88|108.48|108.89|108.49|108.89|108.49|108.88|108.48|4
1733948270000|2024-12-11 20:17:50|108.88|108.48|108.81|108.41|108.88|108.48|108.81|108.41|5
1733948280000|2024-12-11 20:18:00|108.82|108.42|108.88|108.48|108.88|108.48|108.81|108.41|8
1733948290000|2024-12-11 20:18:10|108.89|108.49|108.9|108.5|108.94|108.54|108.89|108.49|9
1733948300000|2024-12-11 20:18:20|108.86|108.46|108.86|108.46|108.88|108.48|108.84|108.44|14
1733948310000|2024-12-11 20:18:30|108.87|108.47|108.89|108.49|108.9|108.5|108.85|108.45|7
1733948320000|2024-12-11 20:18:40|108.9|108.5|108.97|108.57|108.97|108.57|108.9|108.5|8
1733948330000|2024-12-11 20:18:50|108.98|108.58|109|108.6|109.01|108.61|108.97|108.57|5
1733948340000|2024-12-11 20:19:00|109.01|108.61|109.08|108.68|109.09|108.69|109|108.6|11
1733948350000|2024-12-11 20:19:10|109.07|108.67|109.06|108.66|109.08|108.68|109.06|108.66|6
1733948360000|2024-12-11 20:19:20|109.05|108.65|109.03|108.63|109.05|108.65|109.02|108.62|5
1733948370000|2024-12-11 20:19:30|109.04|108.64|109.05|108.65|109.05|108.65|109.03|108.63|5
1733948380000|2024-12-11 20:19:40|109.06|108.66|109.11|108.71|109.11|108.71|109.06|108.66|9
1733948390000|2024-12-11 20:19:50|109.1|108.7|109.11|108.71|109.11|108.71|109.09|108.69|8
1733948400000|2024-12-11 20:20:00|109.1|108.7|109.05|108.65|109.1|108.7|109.05|108.65|5
1733948410000|2024-12-11 20:20:10|109.06|108.66|109.08|108.68|109.08|108.68|109.06|108.66|2
1733948420000|2024-12-11 20:20:20|109.07|108.67|109.06|108.66|109.07|108.67|109.06|108.66|6
1733948430000|2024-12-11 20:20:30|109.07|108.67|109.14|108.74|109.14|108.74|109.07|108.67|6
1733948440000|2024-12-11 20:20:40|109.12|108.72|109.09|108.69|109.12|108.72|109.09|108.69|6
1733948450000|2024-12-11 20:20:50|109.1|108.7|109.1|108.7|109.11|108.71|109.09|108.69|5
1733948460000|2024-12-11 20:21:00|109.11|108.71|109.21|108.81|109.21|108.81|109.11|108.71|10
1733948470000|2024-12-11 20:21:10|109.22|108.82|109.19|108.79|109.22|108.82|109.18|108.78|8
1733948480000|2024-12-11 20:21:20|109.21|108.81|109.17|108.77|109.21|108.81|109.17|108.77|5
1733948490000|2024-12-11 20:21:30|109.18|108.78|109.2|108.8|109.21|108.81|109.17|108.77|5
1733948500000|2024-12-11 20:21:40|109.21|108.81|109.18|108.78|109.21|108.81|109.18|108.78|8
1733948510000|2024-12-11 20:21:50|109.17|108.77|109.11|108.71|109.18|108.78|109.11|108.71|6
1733948520000|2024-12-11 20:22:00|109.1|108.7|109.1|108.7|109.1|108.7|109.1|108.7|1
1733948530000|2024-12-11 20:22:10|109.09|108.69|109.06|108.66|109.09|108.69|109.05|108.65|11
1733948540000|2024-12-11 20:22:20|109.08|108.68|109|108.6|109.08|108.68|108.99|108.59|8
1733948550000|2024-12-11 20:22:30|109.01|108.61|109.04|108.64|109.04|108.64|109.01|108.61|7
1733948560000|2024-12-11 20:22:40|109.03|108.63|109.01|108.61|109.04|108.64|109.01|108.61|5
1733948570000|2024-12-11 20:22:50|109|108.6|108.99|108.59|109|108.6|108.99|108.59|2
1733948580000|2024-12-11 20:23:00|109|108.6|108.98|108.58|109|108.6|108.98|108.58|3
1733948590000|2024-12-11 20:23:10|108.99|108.59|109|108.6|109|108.6|108.98|108.58|4
1733948600000|2024-12-11 20:23:20|108.99|108.59|109.13|108.73|109.13|108.73|108.99|108.59|13
1733948610000|2024-12-11 20:23:30|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|7
1733948620000|2024-12-11 20:23:40|109.13|108.73|109.13|108.73|109.13|108.73|109.13|108.73|1
1733948630000|2024-12-11 20:23:50|109.15|108.75|109.22|108.82|109.23|108.83|109.15|108.75|7
1733948640000|2024-12-11 20:24:00|109.23|108.83|109.22|108.82|109.27|108.87|109.22|108.82|10
1733948650000|2024-12-11 20:24:10|109.21|108.81|109.14|108.74|109.21|108.81|109.14|108.74|7
1733948660000|2024-12-11 20:24:20|109.13|108.73|109.18|108.78|109.18|108.78|109.11|108.71|13
1733948670000|2024-12-11 20:24:30|109.17|108.77|109.13|108.73|109.17|108.77|109.13|108.73|6
1733948680000|2024-12-11 20:24:40|109.14|108.74|109.13|108.73|109.14|108.74|109.12|108.72|6
1733948690000|2024-12-11 20:24:50|109.12|108.72|109.11|108.71|109.12|108.72|109.11|108.71|2
1733948700000|2024-12-11 20:25:00|109.12|108.72|109.18|108.78|109.18|108.78|109.11|108.71|9
1733948710000|2024-12-11 20:25:10|109.17|108.77|109.2|108.8|109.21|108.81|109.17|108.77|4
1733948720000|2024-12-11 20:25:20|109.19|108.79|109.2|108.8|109.2|108.8|109.18|108.78|4
1733948730000|2024-12-11 20:25:30|109.21|108.81|109.25|108.85|109.28|108.88|109.21|108.81|8
1733948740000|2024-12-11 20:25:40|109.24|108.84|109.23|108.83|109.24|108.84|109.23|108.83|2
1733949060000|2024-12-11 20:31:00|109.34|108.94|109.46|109.06|109.46|109.06|109.34|108.94|2
1733949070000|2024-12-11 20:31:10|109.45|109.05|109.44|109.04|109.45|109.05|109.43|109.03|6
1733949080000|2024-12-11 20:31:20|109.43|109.03|109.42|109.02|109.44|109.04|109.41|109.01|12
1733949090000|2024-12-11 20:31:30|109.41|109.01|109.44|109.04|109.44|109.04|109.41|109.01|12
1733949100000|2024-12-11 20:31:40|109.45|109.05|109.42|109.02|109.45|109.05|109.42|109.02|4
1733949110000|2024-12-11 20:31:50|109.41|109.01|109.32|108.92|109.42|109.02|109.32|108.92|11
1733949120000|2024-12-11 20:32:00|109.31|108.91|109.31|108.91|109.33|108.93|109.3|108.9|10
1733949130000|2024-12-11 20:32:10|109.3|108.9|109.23|108.83|109.3|108.9|109.22|108.82|14
1733949140000|2024-12-11 20:32:20|109.24|108.84|109.22|108.82|109.25|108.85|109.22|108.82|9
1733949150000|2024-12-11 20:32:30|109.21|108.81|109.19|108.79|109.21|108.81|109.19|108.79|3
1733949160000|2024-12-11 20:32:40|109.18|108.78|109.12|108.72|109.2|108.8|109.12|108.72|13
1733949170000|2024-12-11 20:32:50|109.13|108.73|109.13|108.73|109.13|108.73|109.12|108.72|3
1733949180000|2024-12-11 20:33:00|109.12|108.72|109.09|108.69|109.12|108.72|109.09|108.69|7
1733949190000|2024-12-11 20:33:10|109.1|108.7|109.09|108.69|109.14|108.74|109.09|108.69|8
1733949200000|2024-12-11 20:33:20|109.07|108.67|109.03|108.63|109.07|108.67|109.03|108.63|6
1733949210000|2024-12-11 20:33:30|109.04|108.64|109.06|108.66|109.06|108.66|109.04|108.64|14
1733949220000|2024-12-11 20:33:40|109.07|108.67|109.11|108.71|109.14|108.74|109.07|108.67|9
1733949230000|2024-12-11 20:33:50|109.1|108.7|109.08|108.68|109.1|108.7|109.08|108.68|4
1733949240000|2024-12-11 20:34:00|109.06|108.66|109.04|108.64|109.09|108.69|109.04|108.64|6
1733949250000|2024-12-11 20:34:10|109.02|108.62|109.02|108.62|109.03|108.63|109.02|108.62|5
1733949260000|2024-12-11 20:34:20|109|108.6|108.98|108.58|109|108.6|108.98|108.58|5
1733949270000|2024-12-11 20:34:30|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|8
1733949280000|2024-12-11 20:34:40|108.94|108.54|108.93|108.53|108.94|108.54|108.92|108.52|12
1733949290000|2024-12-11 20:34:50|108.92|108.52|108.89|108.49|108.92|108.52|108.88|108.48|5
1733949300000|2024-12-11 20:35:00|108.88|108.48|108.86|108.46|108.88|108.48|108.84|108.44|10
1733949310000|2024-12-11 20:35:10|108.87|108.47|108.91|108.51|108.92|108.52|108.86|108.46|9
1733949320000|2024-12-11 20:35:20|108.92|108.52|108.9|108.5|108.94|108.54|108.9|108.5|6
1733949330000|2024-12-11 20:35:30|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733949340000|2024-12-11 20:35:40|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|6
1733949350000|2024-12-11 20:35:50|108.93|108.53|108.91|108.51|108.95|108.55|108.91|108.51|11
1733949360000|2024-12-11 20:36:00|108.92|108.52|108.94|108.54|108.94|108.54|108.91|108.51|7
1733949370000|2024-12-11 20:36:10|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|16
1733949380000|2024-12-11 20:36:20|108.95|108.55|108.92|108.52|108.95|108.55|108.92|108.52|13
1733949390000|2024-12-11 20:36:30|108.91|108.51|108.91|108.51|108.92|108.52|108.91|108.51|3
1733949400000|2024-12-11 20:36:40|108.9|108.5|108.91|108.51|108.92|108.52|108.89|108.49|9
1733949410000|2024-12-11 20:36:50|108.92|108.52|108.93|108.53|108.94|108.54|108.91|108.51|10
1733949420000|2024-12-11 20:37:00|108.92|108.52|108.95|108.55|108.95|108.55|108.92|108.52|7
1733949430000|2024-12-11 20:37:10|108.96|108.56|109.04|108.64|109.04|108.64|108.96|108.56|7
1733949440000|2024-12-11 20:37:20|109.05|108.65|109|108.6|109.05|108.65|109|108.6|6
1733949450000|2024-12-11 20:37:30|108.99|108.59|109|108.6|109|108.6|108.99|108.59|2
1733949460000|2024-12-11 20:37:40|109.01|108.61|109.03|108.63|109.04|108.64|109.01|108.61|15
1733949470000|2024-12-11 20:37:50|109.04|108.64|109.11|108.71|109.11|108.71|109.03|108.63|10
1733949480000|2024-12-11 20:38:00|109.1|108.7|109.09|108.69|109.11|108.71|109.08|108.68|8
1733949490000|2024-12-11 20:38:10|109.08|108.68|109.02|108.62|109.08|108.68|109.02|108.62|9
1733949500000|2024-12-11 20:38:20|109.01|108.61|109.02|108.62|109.04|108.64|109.01|108.61|8
1733949510000|2024-12-11 20:38:30|109.03|108.63|109.04|108.64|109.05|108.65|109.02|108.62|12
1733949520000|2024-12-11 20:38:40|109.03|108.63|108.97|108.57|109.04|108.64|108.96|108.56|11
1733949530000|2024-12-11 20:38:50|108.96|108.56|108.93|108.53|108.96|108.56|108.92|108.52|7
1733949540000|2024-12-11 20:39:00|108.94|108.54|108.99|108.59|109|108.6|108.93|108.53|9
1733949550000|2024-12-11 20:39:10|109|108.6|109.01|108.61|109.01|108.61|108.99|108.59|16
1733949560000|2024-12-11 20:39:20|109.03|108.63|109.02|108.62|109.04|108.64|109.02|108.62|4
1733949570000|2024-12-11 20:39:30|109.01|108.61|109.01|108.61|109.02|108.62|109.01|108.61|13
1733949580000|2024-12-11 20:39:40|109.02|108.62|109.02|108.62|109.03|108.63|109.01|108.61|5
1733949590000|2024-12-11 20:39:50|109.03|108.63|109.03|108.63|109.03|108.63|109.03|108.63|1
1733949600000|2024-12-11 20:40:00|109.02|108.62|109.04|108.64|109.04|108.64|108.99|108.59|10
1733949610000|2024-12-11 20:40:10|109.05|108.65|109.03|108.63|109.07|108.67|109.03|108.63|9
1733949620000|2024-12-11 20:40:20|109.02|108.62|109.02|108.62|109.02|108.62|109|108.6|6
1733949630000|2024-12-11 20:40:30|109.01|108.61|109.06|108.66|109.06|108.66|109.01|108.61|7
1733949640000|2024-12-11 20:40:40|109.07|108.67|109.02|108.62|109.08|108.68|109.01|108.61|10
1733949650000|2024-12-11 20:40:50|109.01|108.61|108.98|108.58|109.03|108.63|108.98|108.58|9
1733949660000|2024-12-11 20:41:00|108.99|108.59|109.02|108.62|109.03|108.63|108.99|108.59|6
1733949670000|2024-12-11 20:41:10|109.03|108.63|109.02|108.62|109.03|108.63|109.02|108.62|2
1733949680000|2024-12-11 20:41:20|109.03|108.63|109.08|108.68|109.09|108.69|109.03|108.63|9
1733949690000|2024-12-11 20:41:30|108.91|108.51|108.91|108.51|108.93|108.53|108.91|108.51|6
1733949700000|2024-12-11 20:41:40|108.92|108.52|108.88|108.48|108.93|108.53|108.87|108.47|12
1733949710000|2024-12-11 20:41:50|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733949720000|2024-12-11 20:42:00|108.92|108.52|109.02|108.62|109.02|108.62|108.92|108.52|12
1733949730000|2024-12-11 20:42:10|109.03|108.63|109.02|108.62|109.03|108.63|109.01|108.61|4
1733949740000|2024-12-11 20:42:20|109.04|108.64|109.01|108.61|109.07|108.67|109.01|108.61|9
1733949750000|2024-12-11 20:42:30|109|108.6|109.06|108.66|109.07|108.67|109|108.6|8
1733949760000|2024-12-11 20:42:40|109.08|108.68|109.08|108.68|109.09|108.69|109.08|108.68|5
1733949770000|2024-12-11 20:42:50|109.09|108.69|109.09|108.69|109.09|108.69|109.08|108.68|5
1733949780000|2024-12-11 20:43:00|109.08|108.68|109.05|108.65|109.09|108.69|109.05|108.65|10
1733949790000|2024-12-11 20:43:10|109.06|108.66|109.07|108.67|109.08|108.68|109.06|108.66|6
1733949800000|2024-12-11 20:43:20|109.06|108.66|109.03|108.63|109.06|108.66|109.01|108.61|6
1733949810000|2024-12-11 20:43:30|109.05|108.65|109.1|108.7|109.11|108.71|109.05|108.65|10
1733949820000|2024-12-11 20:43:40|109.11|108.71|109.17|108.77|109.18|108.78|109.11|108.71|13
1733949830000|2024-12-11 20:43:50|109.18|108.78|109.17|108.77|109.18|108.78|109.17|108.77|16
1733949840000|2024-12-11 20:44:00|109.16|108.76|109.14|108.74|109.16|108.76|109.13|108.73|16
1733949850000|2024-12-11 20:44:10|109.13|108.73|109.09|108.69|109.13|108.73|109.09|108.69|8
1733949860000|2024-12-11 20:44:20|109.08|108.68|109.08|108.68|109.08|108.68|109.08|108.68|1
1733949870000|2024-12-11 20:44:30|109.07|108.67|109.06|108.66|109.07|108.67|109.05|108.65|4
1733949890000|2024-12-11 20:44:50|109.08|108.68|109.13|108.73|109.13|108.73|109.08|108.68|6
1733949900000|2024-12-11 20:45:00|109.12|108.72|109.31|108.91|109.31|108.91|109.12|108.72|14
1733949910000|2024-12-11 20:45:10|109.32|108.92|109.34|108.94|109.34|108.94|109.31|108.91|8
1733949920000|2024-12-11 20:45:20|109.35|108.95|109.29|108.89|109.35|108.95|109.29|108.89|6
1733949930000|2024-12-11 20:45:30|109.28|108.88|109.27|108.87|109.28|108.88|109.26|108.86|6
1733949940000|2024-12-11 20:45:40|109.26|108.86|109.28|108.88|109.28|108.88|109.26|108.86|5
1733949950000|2024-12-11 20:45:50|109.29|108.89|109.26|108.86|109.32|108.92|109.26|108.86|7
1733949960000|2024-12-11 20:46:00|109.27|108.87|109.26|108.86|109.31|108.91|109.26|108.86|12
1733949970000|2024-12-11 20:46:10|109.24|108.84|109.27|108.87|109.27|108.87|109.23|108.83|5
1733949980000|2024-12-11 20:46:20|109.26|108.86|109.2|108.8|109.26|108.86|109.2|108.8|6
1733949990000|2024-12-11 20:46:30|109.19|108.79|109.17|108.77|109.19|108.79|109.14|108.74|8
1733950000000|2024-12-11 20:46:40|109.18|108.78|109.18|108.78|109.19|108.79|109.17|108.77|10
1733950010000|2024-12-11 20:46:50|109.17|108.77|109.06|108.66|109.17|108.77|109.06|108.66|10
1733950020000|2024-12-11 20:47:00|109.04|108.64|109.1|108.7|109.1|108.7|109.04|108.64|10
1733950030000|2024-12-11 20:47:10|109.09|108.69|109.13|108.73|109.15|108.75|109.08|108.68|11
1733950040000|2024-12-11 20:47:20|109.11|108.71|109.06|108.66|109.11|108.71|109.06|108.66|10
1733950050000|2024-12-11 20:47:30|109.04|108.64|108.99|108.59|109.04|108.64|108.98|108.58|8
1733950060000|2024-12-11 20:47:40|108.98|108.58|108.98|108.58|108.98|108.58|108.93|108.53|11
1733950070000|2024-12-11 20:47:50|108.97|108.57|108.91|108.51|108.97|108.57|108.91|108.51|8
1733950080000|2024-12-11 20:48:00|108.87|108.47|108.9|108.5|108.9|108.5|108.84|108.44|8
1733950090000|2024-12-11 20:48:10|108.89|108.49|108.89|108.49|108.9|108.5|108.89|108.49|3
1733950100000|2024-12-11 20:48:20|108.85|108.45|108.85|108.45|108.85|108.45|108.85|108.45|1
1733950110000|2024-12-11 20:48:30|108.83|108.43|108.78|108.38|108.83|108.43|108.77|108.37|11
1733950120000|2024-12-11 20:48:40|108.77|108.37|108.78|108.38|108.78|108.38|108.73|108.33|7
1733950130000|2024-12-11 20:48:50|108.8|108.4|108.77|108.37|108.8|108.4|108.77|108.37|3
1733950140000|2024-12-11 20:49:00|108.76|108.36|108.72|108.32|108.76|108.36|108.72|108.32|6
1733950150000|2024-12-11 20:49:10|108.69|108.29|108.64|108.24|108.69|108.29|108.64|108.24|7
1733950160000|2024-12-11 20:49:20|108.63|108.23|108.69|108.29|108.69|108.29|108.63|108.23|4
1733950170000|2024-12-11 20:49:30|108.68|108.28|108.69|108.29|108.69|108.29|108.68|108.28|2
1733950180000|2024-12-11 20:49:40|108.71|108.31|108.75|108.35|108.78|108.38|108.71|108.31|9
1733950190000|2024-12-11 20:49:50|108.74|108.34|108.74|108.34|108.74|108.34|108.72|108.32|8
1733950200000|2024-12-11 20:50:00|108.73|108.33|108.76|108.36|108.77|108.37|108.72|108.32|12
1733950210000|2024-12-11 20:50:10|108.77|108.37|108.78|108.38|108.8|108.4|108.76|108.36|7
1733950220000|2024-12-11 20:50:20|108.79|108.39|108.82|108.42|108.82|108.42|108.79|108.39|5
1733950230000|2024-12-11 20:50:30|108.81|108.41|108.82|108.42|108.82|108.42|108.79|108.39|6
1733950240000|2024-12-11 20:50:40|108.83|108.43|108.81|108.41|108.85|108.45|108.8|108.4|10
1733950250000|2024-12-11 20:50:50|108.82|108.42|108.77|108.37|108.82|108.42|108.77|108.37|6
1733950260000|2024-12-11 20:51:00|108.78|108.38|108.8|108.4|108.8|108.4|108.78|108.38|3
1733950270000|2024-12-11 20:51:10|108.81|108.41|108.76|108.36|108.81|108.41|108.76|108.36|7
1733950280000|2024-12-11 20:51:20|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|12
1733950290000|2024-12-11 20:51:30|108.71|108.31|108.71|108.31|108.71|108.31|108.71|108.31|1
1733950300000|2024-12-11 20:51:40|108.72|108.32|108.7|108.3|108.73|108.33|108.7|108.3|7
1733950310000|2024-12-11 20:51:50|108.69|108.29|108.68|108.28|108.7|108.3|108.68|108.28|4
1733950320000|2024-12-11 20:52:00|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|12
1733950330000|2024-12-11 20:52:10|108.61|108.21|108.66|108.26|108.66|108.26|108.61|108.21|7
1733950340000|2024-12-11 20:52:20|108.65|108.25|108.65|108.25|108.66|108.26|108.65|108.25|3
1733950350000|2024-12-11 20:52:30|108.66|108.26|108.63|108.23|108.66|108.26|108.63|108.23|4
1733950360000|2024-12-11 20:52:40|108.62|108.22|108.63|108.23|108.63|108.23|108.62|108.22|4
1733950370000|2024-12-11 20:52:50|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|9
1733950380000|2024-12-11 20:53:00|108.61|108.21|108.63|108.23|108.64|108.24|108.61|108.21|7
1733950390000|2024-12-11 20:53:10|108.64|108.24|108.61|108.21|108.64|108.24|108.61|108.21|6
1733950400000|2024-12-11 20:53:20|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|2
1733950410000|2024-12-11 20:53:30|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|4
1733950420000|2024-12-11 20:53:40|108.6|108.2|108.59|108.19|108.6|108.2|108.59|108.19|6
1733950430000|2024-12-11 20:53:50|108.58|108.18|108.55|108.15|108.58|108.18|108.55|108.15|5
1733950440000|2024-12-11 20:54:00|108.56|108.16|108.57|108.17|108.57|108.17|108.52|108.12|11
1733950450000|2024-12-11 20:54:10|108.58|108.18|108.58|108.18|108.58|108.18|108.57|108.17|3
1733950460000|2024-12-11 20:54:20|108.57|108.17|108.57|108.17|108.58|108.18|108.56|108.16|4
1733950470000|2024-12-11 20:54:30|108.55|108.15|108.52|108.12|108.55|108.15|108.52|108.12|3
1733950480000|2024-12-11 20:54:40|108.51|108.11|108.56|108.16|108.57|108.17|108.51|108.11|5
1733950490000|2024-12-11 20:54:50|108.55|108.15|108.51|108.11|108.55|108.15|108.5|108.1|11
1733950500000|2024-12-11 20:55:00|108.5|108.1|108.46|108.06|108.5|108.1|108.46|108.06|12
1733950510000|2024-12-11 20:55:10|108.43|108.03|108.36|107.96|108.43|108.03|108.36|107.96|6
1733950520000|2024-12-11 20:55:20|108.34|107.94|108.28|107.88|108.34|107.94|108.27|107.87|7
1733950530000|2024-12-11 20:55:30|108.3|107.9|108.36|107.96|108.37|107.97|108.28|107.88|14
1733950540000|2024-12-11 20:55:40|108.37|107.97|108.41|108.01|108.43|108.03|108.37|107.97|13
1733950550000|2024-12-11 20:55:50|108.42|108.02|108.45|108.05|108.47|108.07|108.41|108.01|9
1733950560000|2024-12-11 20:56:00|108.44|108.04|108.46|108.06|108.46|108.06|108.43|108.03|7
1733950570000|2024-12-11 20:56:10|108.45|108.05|108.4|108|108.45|108.05|108.4|108|10
1733950580000|2024-12-11 20:56:20|108.39|107.99|108.41|108.01|108.41|108.01|108.39|107.99|7
1733950590000|2024-12-11 20:56:30|108.4|108|108.41|108.01|108.42|108.02|108.39|107.99|12
1733950600000|2024-12-11 20:56:40|108.37|107.97|108.33|107.93|108.39|107.99|108.33|107.93|17
1733950610000|2024-12-11 20:56:50|108.34|107.94|108.39|107.99|108.39|107.99|108.34|107.94|11
1733950620000|2024-12-11 20:57:00|108.38|107.98|108.47|108.07|108.47|108.07|108.38|107.98|14
1733950630000|2024-12-11 20:57:10|108.48|108.08|108.41|108.01|108.51|108.11|108.4|108|16
1733950640000|2024-12-11 20:57:20|108.4|108|108.37|107.97|108.41|108.01|108.37|107.97|7
1733950650000|2024-12-11 20:57:30|108.38|107.98|108.4|108|108.41|108.01|108.37|107.97|7
1733950660000|2024-12-11 20:57:40|108.41|108.01|108.43|108.03|108.43|108.03|108.4|108|6
1733950670000|2024-12-11 20:57:50|108.42|108.02|108.39|107.99|108.42|108.02|108.38|107.98|8
1733950680000|2024-12-11 20:58:00|108.4|108|108.37|107.97|108.4|108|108.36|107.96|15
1733950690000|2024-12-11 20:58:10|108.36|107.96|108.33|107.93|108.36|107.96|108.31|107.91|9
1733950700000|2024-12-11 20:58:20|108.32|107.92|108.3|107.9|108.32|107.92|108.3|107.9|2
1733950710000|2024-12-11 20:58:30|108.31|107.91|108.37|107.97|108.37|107.97|108.31|107.91|3
1733950720000|2024-12-11 20:58:40|108.38|107.98|108.38|107.98|108.38|107.98|108.38|107.98|1
1733950730000|2024-12-11 20:58:50|108.39|107.99|108.43|108.03|108.43|108.03|108.39|107.99|8
1733950740000|2024-12-11 20:59:00|108.42|108.02|108.48|108.08|108.5|108.1|108.41|108.01|11
1733950750000|2024-12-11 20:59:10|108.49|108.09|108.56|108.16|108.57|108.17|108.48|108.08|19
1733950760000|2024-12-11 20:59:20|108.58|108.18|108.56|108.16|108.59|108.19|108.56|108.16|9
1733950770000|2024-12-11 20:59:30|108.54|108.14|108.57|108.17|108.58|108.18|108.53|108.13|14
1733950780000|2024-12-11 20:59:40|108.58|108.18|108.58|108.18|108.58|108.18|108.52|108.12|11
1733950790000|2024-12-11 20:59:50|108.57|108.17|108.53|108.13|108.57|108.17|108.5|108.1|6
1733950800000|2024-12-11 21:00:00|108.66|108.26|108.62|108.22|108.68|108.28|108.61|108.21|18
1733950810000|2024-12-11 21:00:10|108.6|108.2|108.59|108.19|108.66|108.26|108.55|108.15|15
1733950820000|2024-12-11 21:00:20|108.6|108.2|108.59|108.19|108.6|108.2|108.53|108.13|12
1733950830000|2024-12-11 21:00:30|108.55|108.15|108.55|108.15|108.59|108.19|108.53|108.13|15
1733950840000|2024-12-11 21:00:40|108.54|108.14|108.64|108.24|108.64|108.24|108.54|108.14|18
1733950850000|2024-12-11 21:00:50|108.63|108.23|108.63|108.23|108.64|108.24|108.61|108.21|7
1733950860000|2024-12-11 21:01:00|108.65|108.25|108.64|108.24|108.71|108.31|108.64|108.24|10
1733950870000|2024-12-11 21:01:10|108.63|108.23|108.62|108.22|108.63|108.23|108.62|108.22|2
1733950880000|2024-12-11 21:01:20|108.61|108.21|108.55|108.15|108.61|108.21|108.51|108.11|11
1733950890000|2024-12-11 21:01:30|108.56|108.16|108.61|108.21|108.61|108.21|108.56|108.16|8
1733950900000|2024-12-11 21:01:40|108.63|108.23|108.67|108.27|108.67|108.27|108.62|108.22|10
1733950910000|2024-12-11 21:01:50|108.68|108.28|108.64|108.24|108.71|108.31|108.64|108.24|12
1733950920000|2024-12-11 21:02:00|108.65|108.25|108.71|108.31|108.72|108.32|108.64|108.24|10
1733950930000|2024-12-11 21:02:10|108.7|108.3|108.63|108.23|108.7|108.3|108.62|108.22|8
1733950940000|2024-12-11 21:02:20|108.62|108.22|108.61|108.21|108.63|108.23|108.61|108.21|8
1733950950000|2024-12-11 21:02:30|108.62|108.22|108.62|108.22|108.64|108.24|108.61|108.21|7
1733950960000|2024-12-11 21:02:40|108.61|108.21|108.63|108.23|108.64|108.24|108.6|108.2|10
1733950970000|2024-12-11 21:02:50|108.64|108.24|108.62|108.22|108.66|108.26|108.61|108.21|13
1733950980000|2024-12-11 21:03:00|108.61|108.21|108.71|108.31|108.71|108.31|108.61|108.21|7
1733950990000|2024-12-11 21:03:10|108.68|108.28|108.63|108.23|108.68|108.28|108.63|108.23|8
1733951000000|2024-12-11 21:03:20|108.64|108.24|108.63|108.23|108.64|108.24|108.63|108.23|4
1733951010000|2024-12-11 21:03:30|108.61|108.21|108.51|108.11|108.61|108.21|108.51|108.11|8
1733951020000|2024-12-11 21:03:40|108.52|108.12|108.53|108.13|108.53|108.13|108.52|108.12|2
1733951030000|2024-12-11 21:03:50|108.54|108.14|108.52|108.12|108.54|108.14|108.51|108.11|5
1733951040000|2024-12-11 21:04:00|108.53|108.13|108.5|108.1|108.53|108.13|108.48|108.08|10
1733951050000|2024-12-11 21:04:10|108.52|108.12|108.53|108.13|108.53|108.13|108.51|108.11|4
1733951060000|2024-12-11 21:04:20|108.54|108.14|108.61|108.21|108.62|108.22|108.53|108.13|12
1733951070000|2024-12-11 21:04:30|108.62|108.22|108.63|108.23|108.63|108.23|108.62|108.22|2
1733951080000|2024-12-11 21:04:40|108.64|108.24|108.64|108.24|108.65|108.25|108.64|108.24|3
1733951090000|2024-12-11 21:04:50|108.63|108.23|108.62|108.22|108.63|108.23|108.61|108.21|6
1733951100000|2024-12-11 21:05:00|108.61|108.21|108.58|108.18|108.64|108.24|108.58|108.18|9
1733951110000|2024-12-11 21:05:10|108.56|108.16|108.52|108.12|108.6|108.2|108.52|108.12|14
1733951120000|2024-12-11 21:05:20|108.53|108.13|108.54|108.14|108.54|108.14|108.53|108.13|2
1733951130000|2024-12-11 21:05:30|108.53|108.13|108.55|108.15|108.56|108.16|108.53|108.13|8
1733951140000|2024-12-11 21:05:40|108.54|108.14|108.52|108.12|108.54|108.14|108.51|108.11|5
1733951150000|2024-12-11 21:05:50|108.51|108.11|108.51|108.11|108.52|108.12|108.51|108.11|3
1733951160000|2024-12-11 21:06:00|108.52|108.12|108.48|108.08|108.52|108.12|108.48|108.08|6
1733951170000|2024-12-11 21:06:10|108.47|108.07|108.42|108.02|108.47|108.07|108.42|108.02|6
1733951180000|2024-12-11 21:06:20|108.34|107.94|108.33|107.93|108.36|107.96|108.32|107.92|9
1733951190000|2024-12-11 21:06:30|108.34|107.94|108.34|107.94|108.35|107.95|108.33|107.93|11
1733951200000|2024-12-11 21:06:40|108.35|107.95|108.33|107.93|108.37|107.97|108.33|107.93|6
1733951210000|2024-12-11 21:06:50|108.34|107.94|108.41|108.01|108.41|108.01|108.34|107.94|4
1733951220000|2024-12-11 21:07:00|108.4|108|108.41|108.01|108.43|108.03|108.4|108|8
1733951230000|2024-12-11 21:07:10|108.4|108|108.32|107.92|108.4|108|108.31|107.91|8
1733951240000|2024-12-11 21:07:20|108.31|107.91|108.36|107.96|108.36|107.96|108.31|107.91|7
1733951250000|2024-12-11 21:07:30|108.34|107.94|108.33|107.93|108.35|107.95|108.32|107.92|9
1733951260000|2024-12-11 21:07:40|108.34|107.94|108.34|107.94|108.34|107.94|108.33|107.93|5
1733951270000|2024-12-11 21:07:50|108.33|107.93|108.28|107.88|108.33|107.93|108.28|107.88|4
1733951280000|2024-12-11 21:08:00|108.29|107.89|108.23|107.83|108.29|107.89|108.23|107.83|8
1733951290000|2024-12-11 21:08:10|108.24|107.84|108.23|107.83|108.24|107.84|108.23|107.83|2
1733951310000|2024-12-11 21:08:30|108.24|107.84|108.25|107.85|108.27|107.87|108.24|107.84|12
1733951320000|2024-12-11 21:08:40|108.24|107.84|108.24|107.84|108.24|107.84|108.24|107.84|1
1733951330000|2024-12-11 21:08:50|108.25|107.85|108.35|107.95|108.37|107.97|108.25|107.85|13
1733951340000|2024-12-11 21:09:00|108.36|107.96|108.46|108.06|108.48|108.08|108.36|107.96|10
1733951350000|2024-12-11 21:09:10|108.47|108.07|108.49|108.09|108.51|108.11|108.46|108.06|13
1733951360000|2024-12-11 21:09:20|108.5|108.1|108.5|108.1|108.53|108.13|108.47|108.07|11
1733951370000|2024-12-11 21:09:30|108.51|108.11|108.4|108|108.51|108.11|108.4|108|12
1733951380000|2024-12-11 21:09:40|108.39|107.99|108.34|107.94|108.39|107.99|108.34|107.94|4
1733951390000|2024-12-11 21:09:50|108.35|107.95|108.35|107.95|108.36|107.96|108.34|107.94|13
1733951400000|2024-12-11 21:10:00|108.36|107.96|108.41|108.01|108.42|108.02|108.35|107.95|8
1733951410000|2024-12-11 21:10:10|108.42|108.02|108.41|108.01|108.42|108.02|108.38|107.98|6
1733951420000|2024-12-11 21:10:20|108.42|108.02|108.4|108|108.42|108.02|108.4|108|7
1733951430000|2024-12-11 21:10:30|108.38|107.98|108.4|108|108.41|108.01|108.38|107.98|5
1733951440000|2024-12-11 21:10:40|108.39|107.99|108.36|107.96|108.39|107.99|108.36|107.96|4
1733951450000|2024-12-11 21:10:50|108.37|107.97|108.41|108.01|108.42|108.02|108.36|107.96|8
1733951460000|2024-12-11 21:11:00|108.42|108.02|108.44|108.04|108.44|108.04|108.42|108.02|3
1733951470000|2024-12-11 21:11:10|108.45|108.05|108.45|108.05|108.46|108.06|108.45|108.05|3
1733951480000|2024-12-11 21:11:20|108.44|108.04|108.35|107.95|108.44|108.04|108.34|107.94|11
1733951490000|2024-12-11 21:11:30|108.34|107.94|108.42|108.02|108.42|108.02|108.32|107.92|11
1733951500000|2024-12-11 21:11:40|108.43|108.03|108.44|108.04|108.44|108.04|108.43|108.03|2
1733951520000|2024-12-11 21:12:00|108.43|108.03|108.53|108.13|108.53|108.13|108.43|108.03|5
1733951530000|2024-12-11 21:12:10|108.51|108.11|108.53|108.13|108.53|108.13|108.51|108.11|9
1733951540000|2024-12-11 21:12:20|108.54|108.14|108.51|108.11|108.54|108.14|108.51|108.11|4
1733951550000|2024-12-11 21:12:30|108.52|108.12|108.52|108.12|108.52|108.12|108.52|108.12|1
1733951560000|2024-12-11 21:12:40|108.51|108.11|108.51|108.11|108.51|108.11|108.48|108.08|6
1733951570000|2024-12-11 21:12:50|108.52|108.12|108.53|108.13|108.53|108.13|108.51|108.11|5
1733951580000|2024-12-11 21:13:00|108.54|108.14|108.54|108.14|108.54|108.14|108.54|108.14|1
1733951590000|2024-12-11 21:13:10|108.55|108.15|108.57|108.17|108.58|108.18|108.54|108.14|9
1733951600000|2024-12-11 21:13:20|108.58|108.18|108.62|108.22|108.64|108.24|108.58|108.18|6
1733951610000|2024-12-11 21:13:30|108.63|108.23|108.62|108.22|108.64|108.24|108.62|108.22|6
1733951620000|2024-12-11 21:13:40|108.63|108.23|108.61|108.21|108.63|108.23|108.61|108.21|3
1733951640000|2024-12-11 21:14:00|108.63|108.23|108.64|108.24|108.64|108.24|108.62|108.22|4
1733951650000|2024-12-11 21:14:10|108.65|108.25|108.7|108.3|108.72|108.32|108.65|108.25|13
1733951660000|2024-12-11 21:14:20|108.71|108.31|108.72|108.32|108.73|108.33|108.7|108.3|7
1733951670000|2024-12-11 21:14:30|108.71|108.31|108.71|108.31|108.72|108.32|108.64|108.24|12
1733951680000|2024-12-11 21:14:40|108.72|108.32|108.74|108.34|108.74|108.34|108.72|108.32|8
1733951690000|2024-12-11 21:14:50|108.75|108.35|108.82|108.42|108.82|108.42|108.74|108.34|7
1733951700000|2024-12-11 21:15:00|108.84|108.44|108.75|108.35|108.84|108.44|108.75|108.35|9
1733951710000|2024-12-11 21:15:10|108.73|108.33|108.71|108.31|108.73|108.33|108.68|108.28|10
1733951720000|2024-12-11 21:15:20|108.7|108.3|108.7|108.3|108.7|108.3|108.7|108.3|1
1733951730000|2024-12-11 21:15:30|108.71|108.31|108.63|108.23|108.71|108.31|108.63|108.23|6
1733951740000|2024-12-11 21:15:40|108.65|108.25|108.68|108.28|108.7|108.3|108.65|108.25|13
1733951750000|2024-12-11 21:15:50|108.67|108.27|108.63|108.23|108.69|108.29|108.63|108.23|7
1733951760000|2024-12-11 21:16:00|108.64|108.24|108.66|108.26|108.66|108.26|108.64|108.24|5
1733951770000|2024-12-11 21:16:10|108.71|108.31|108.76|108.36|108.76|108.36|108.71|108.31|6
1733951780000|2024-12-11 21:16:20|108.75|108.35|108.82|108.42|108.83|108.43|108.75|108.35|5
1733951790000|2024-12-11 21:16:30|108.83|108.43|108.85|108.45|108.85|108.45|108.83|108.43|5
1733951800000|2024-12-11 21:16:40|108.86|108.46|108.9|108.5|108.91|108.51|108.86|108.46|4
1733951810000|2024-12-11 21:16:50|108.85|108.45|108.85|108.45|108.86|108.46|108.84|108.44|5
1733951820000|2024-12-11 21:17:00|108.84|108.44|108.85|108.45|108.85|108.45|108.81|108.41|6
1733951830000|2024-12-11 21:17:10|108.87|108.47|108.85|108.45|108.87|108.47|108.84|108.44|9
1733951840000|2024-12-11 21:17:20|108.84|108.44|108.85|108.45|108.87|108.47|108.84|108.44|6
1733951850000|2024-12-11 21:17:30|108.84|108.44|108.82|108.42|108.84|108.44|108.82|108.42|4
1733951860000|2024-12-11 21:17:40|108.83|108.43|108.78|108.38|108.84|108.44|108.78|108.38|6
1733951870000|2024-12-11 21:17:50|108.8|108.4|108.8|108.4|108.8|108.4|108.79|108.39|5
1733951880000|2024-12-11 21:18:00|108.81|108.41|108.84|108.44|108.84|108.44|108.81|108.41|8
1733951890000|2024-12-11 21:18:10|108.85|108.45|108.81|108.41|108.88|108.48|108.81|108.41|11
1733951900000|2024-12-11 21:18:20|108.8|108.4|108.76|108.36|108.81|108.41|108.76|108.36|8
1733951920000|2024-12-11 21:18:40|108.77|108.37|108.81|108.41|108.81|108.41|108.77|108.37|3
1733951930000|2024-12-11 21:18:50|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733951940000|2024-12-11 21:19:00|108.79|108.39|108.79|108.39|108.79|108.39|108.79|108.39|1
1733951950000|2024-12-11 21:19:10|108.78|108.38|108.72|108.32|108.8|108.4|108.72|108.32|10
1733951960000|2024-12-11 21:19:20|108.73|108.33|108.74|108.34|108.74|108.34|108.73|108.33|2
1733951970000|2024-12-11 21:19:30|108.73|108.33|108.72|108.32|108.73|108.33|108.72|108.32|2
1733951980000|2024-12-11 21:19:40|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|2
1733952000000|2024-12-11 21:20:00|108.76|108.36|108.75|108.35|108.76|108.36|108.75|108.35|4
1733952010000|2024-12-11 21:20:10|108.74|108.34|108.73|108.33|108.74|108.34|108.69|108.29|14
1733952020000|2024-12-11 21:20:20|108.72|108.32|108.73|108.33|108.73|108.33|108.72|108.32|2
1733952030000|2024-12-11 21:20:30|108.72|108.32|108.71|108.31|108.73|108.33|108.71|108.31|6
1733952040000|2024-12-11 21:20:40|108.7|108.3|108.73|108.33|108.73|108.33|108.69|108.29|7
1733952050000|2024-12-11 21:20:50|108.72|108.32|108.71|108.31|108.73|108.33|108.7|108.3|7
1733952060000|2024-12-11 21:21:00|108.72|108.32|108.8|108.4|108.82|108.42|108.72|108.32|14
1733952070000|2024-12-11 21:21:10|108.81|108.41|108.83|108.43|108.85|108.45|108.81|108.41|8
1733952080000|2024-12-11 21:21:20|108.84|108.44|108.86|108.46|108.86|108.46|108.81|108.41|9
1733952090000|2024-12-11 21:21:30|108.87|108.47|108.91|108.51|108.92|108.52|108.87|108.47|3
1733952100000|2024-12-11 21:21:40|108.9|108.5|108.9|108.5|108.9|108.5|108.9|108.5|1
1733952110000|2024-12-11 21:21:50|108.89|108.49|108.89|108.49|108.89|108.49|108.89|108.49|1
1733952120000|2024-12-11 21:22:00|108.9|108.5|108.91|108.51|108.91|108.51|108.9|108.5|2
1733952130000|2024-12-11 21:22:10|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|4
1733952140000|2024-12-11 21:22:20|108.92|108.52|108.9|108.5|108.92|108.52|108.89|108.49|5
1733952150000|2024-12-11 21:22:30|108.89|108.49|108.85|108.45|108.89|108.49|108.84|108.44|3
1733952160000|2024-12-11 21:22:40|108.86|108.46|108.89|108.49|108.9|108.5|108.85|108.45|9
1733952170000|2024-12-11 21:22:50|108.88|108.48|108.9|108.5|108.9|108.5|108.88|108.48|3
1733952180000|2024-12-11 21:23:00|108.91|108.51|108.93|108.53|108.93|108.53|108.89|108.49|6
1733952190000|2024-12-11 21:23:10|108.92|108.52|108.91|108.51|108.92|108.52|108.91|108.51|2
1733952200000|2024-12-11 21:23:20|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|2
1733952210000|2024-12-11 21:23:30|108.95|108.55|108.92|108.52|108.95|108.55|108.92|108.52|9
1733952220000|2024-12-11 21:23:40|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733952230000|2024-12-11 21:23:50|108.9|108.5|108.92|108.52|108.92|108.52|108.9|108.5|5
1733952240000|2024-12-11 21:24:00|108.93|108.53|108.93|108.53|108.94|108.54|108.93|108.53|7
1733952250000|2024-12-11 21:24:10|108.92|108.52|108.89|108.49|108.93|108.53|108.89|108.49|5
1733952260000|2024-12-11 21:24:20|108.88|108.48|108.89|108.49|108.89|108.49|108.88|108.48|2
1733952270000|2024-12-11 21:24:30|108.9|108.5|108.99|108.59|108.99|108.59|108.89|108.49|10
1733952280000|2024-12-11 21:24:40|109|108.6|109.02|108.62|109.02|108.62|109|108.6|2
1733952290000|2024-12-11 21:24:50|109.01|108.61|109.01|108.61|109.01|108.61|109.01|108.61|1
1733952300000|2024-12-11 21:25:00|109|108.6|108.94|108.54|109|108.6|108.93|108.53|6
1733952310000|2024-12-11 21:25:10|108.95|108.55|108.96|108.56|108.98|108.58|108.95|108.55|4
1733952320000|2024-12-11 21:25:20|108.97|108.57|108.99|108.59|108.99|108.59|108.95|108.55|7
1733952340000|2024-12-11 21:25:40|108.94|108.54|108.92|108.52|108.95|108.55|108.92|108.52|9
1733952350000|2024-12-11 21:25:50|108.91|108.51|108.91|108.51|108.92|108.52|108.91|108.51|3
1733952360000|2024-12-11 21:26:00|108.92|108.52|108.92|108.52|108.93|108.53|108.92|108.52|3
1733952370000|2024-12-11 21:26:10|108.93|108.53|108.92|108.52|108.93|108.53|108.92|108.52|2
1733952380000|2024-12-11 21:26:20|108.93|108.53|108.93|108.53|108.93|108.53|108.92|108.52|3
1733952390000|2024-12-11 21:26:30|108.92|108.52|108.93|108.53|108.93|108.53|108.91|108.51|6
1733952410000|2024-12-11 21:26:50|108.92|108.52|108.92|108.52|108.92|108.52|108.92|108.52|1
1733952420000|2024-12-11 21:27:00|108.89|108.49|108.88|108.48|108.9|108.5|108.87|108.47|9
1733952430000|2024-12-11 21:27:10|108.9|108.5|108.94|108.54|108.95|108.55|108.89|108.49|10
1733952440000|2024-12-11 21:27:20|108.93|108.53|108.92|108.52|108.93|108.53|108.92|108.52|2
1733952450000|2024-12-11 21:27:30|108.9|108.5|108.89|108.49|108.9|108.5|108.89|108.49|4
1733952460000|2024-12-11 21:27:40|108.88|108.48|108.88|108.48|108.88|108.48|108.88|108.48|1
1733952470000|2024-12-11 21:27:50|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|2
1733952480000|2024-12-11 21:28:00|108.89|108.49|108.9|108.5|108.9|108.5|108.89|108.49|6
1733952490000|2024-12-11 21:28:10|108.91|108.51|108.91|108.51|108.93|108.53|108.91|108.51|4
1733952500000|2024-12-11 21:28:20|108.89|108.49|108.89|108.49|108.9|108.5|108.89|108.49|3
1733952510000|2024-12-11 21:28:30|108.9|108.5|108.91|108.51|108.91|108.51|108.9|108.5|2
1733952520000|2024-12-11 21:28:40|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733952530000|2024-12-11 21:28:50|108.85|108.45|108.84|108.44|108.85|108.45|108.84|108.44|2
1733952540000|2024-12-11 21:29:00|108.85|108.45|108.9|108.5|108.91|108.51|108.85|108.45|6
1733952560000|2024-12-11 21:29:20|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733952570000|2024-12-11 21:29:30|108.92|108.52|108.9|108.5|108.92|108.52|108.9|108.5|3
1733952580000|2024-12-11 21:29:40|108.91|108.51|108.91|108.51|108.91|108.51|108.91|108.51|1
1733952600000|2024-12-11 21:30:00|108.81|108.41|108.81|108.41|108.81|108.41|108.81|108.41|1
1733952610000|2024-12-11 21:30:10|108.78|108.38|108.74|108.34|108.78|108.38|108.74|108.34|5
1733952620000|2024-12-11 21:30:20|108.75|108.35|108.72|108.32|108.75|108.35|108.72|108.32|4
1733952630000|2024-12-11 21:30:30|108.71|108.31|108.67|108.27|108.71|108.31|108.67|108.27|5
1733952640000|2024-12-11 21:30:40|108.68|108.28|108.7|108.3|108.7|108.3|108.68|108.28|3
1733952650000|2024-12-11 21:30:50|108.69|108.29|108.69|108.29|108.69|108.29|108.69|108.29|1
1733952660000|2024-12-11 21:31:00|108.68|108.28|108.61|108.21|108.68|108.28|108.61|108.21|5
1733952670000|2024-12-11 21:31:10|108.62|108.22|108.65|108.25|108.65|108.25|108.62|108.22|4
1733952680000|2024-12-11 21:31:20|108.66|108.26|108.68|108.28|108.68|108.28|108.65|108.25|5
1733952690000|2024-12-11 21:31:30|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|2
1733952700000|2024-12-11 21:31:40|108.7|108.3|108.69|108.29|108.7|108.3|108.69|108.29|2
1733952710000|2024-12-11 21:31:50|108.66|108.26|108.66|108.26|108.66|108.26|108.66|108.26|1
1733952720000|2024-12-11 21:32:00|108.67|108.27|108.69|108.29|108.69|108.29|108.64|108.24|8
1733952730000|2024-12-11 21:32:10|108.7|108.3|108.7|108.3|108.7|108.3|108.7|108.3|1
1733952740000|2024-12-11 21:32:20|108.72|108.32|108.76|108.36|108.76|108.36|108.72|108.32|4
1733952750000|2024-12-11 21:32:30|108.75|108.35|108.76|108.36|108.76|108.36|108.74|108.34|4
1733952760000|2024-12-11 21:32:40|108.77|108.37|108.82|108.42|108.83|108.43|108.77|108.37|6
1733952770000|2024-12-11 21:32:50|108.83|108.43|108.85|108.45|108.85|108.45|108.82|108.42|7
1733952780000|2024-12-11 21:33:00|108.86|108.46|108.93|108.53|108.93|108.53|108.86|108.46|5
1733952790000|2024-12-11 21:33:10|108.95|108.55|109.04|108.64|109.04|108.64|108.95|108.55|5
1733952800000|2024-12-11 21:33:20|109.03|108.63|109.04|108.64|109.04|108.64|109.02|108.62|4
1733952810000|2024-12-11 21:33:30|109.03|108.63|109|108.6|109.03|108.63|109|108.6|4
1733952820000|2024-12-11 21:33:40|109.01|108.61|108.93|108.53|109.01|108.61|108.9|108.5|8
1733952830000|2024-12-11 21:33:50|108.95|108.55|108.98|108.58|108.98|108.58|108.95|108.55|4
1733952840000|2024-12-11 21:34:00|108.99|108.59|109.01|108.61|109.01|108.61|108.99|108.59|5
1733952850000|2024-12-11 21:34:10|109|108.6|109|108.6|109|108.6|109|108.6|1
1733952860000|2024-12-11 21:34:20|109.01|108.61|109.01|108.61|109.01|108.61|109.01|108.61|1
1733952870000|2024-12-11 21:34:30|109.02|108.62|109.03|108.63|109.04|108.64|109.02|108.62|6
1733952880000|2024-12-11 21:34:40|109.02|108.62|109.04|108.64|109.04|108.64|109.02|108.62|3
1733952890000|2024-12-11 21:34:50|109.05|108.65|109.07|108.67|109.07|108.67|109.05|108.65|3
1733952900000|2024-12-11 21:35:00|109.08|108.68|109.15|108.75|109.16|108.76|109.08|108.68|7
1733952910000|2024-12-11 21:35:10|109.14|108.74|109.1|108.7|109.14|108.74|109.05|108.65|10
1733952920000|2024-12-11 21:35:20|109.09|108.69|109.06|108.66|109.09|108.69|109.06|108.66|5
1733952930000|2024-12-11 21:35:30|109.07|108.67|109.07|108.67|109.07|108.67|109.06|108.66|3
1733952940000|2024-12-11 21:35:40|109.06|108.66|109.1|108.7|109.1|108.7|109.04|108.64|6
1733952950000|2024-12-11 21:35:50|109.09|108.69|109.07|108.67|109.09|108.69|109.07|108.67|3
1733952960000|2024-12-11 21:36:00|109.09|108.69|109.1|108.7|109.13|108.73|109.08|108.68|9
1733952970000|2024-12-11 21:36:10|109.11|108.71|109.03|108.63|109.11|108.71|109.03|108.63|9
1733952980000|2024-12-11 21:36:20|109.02|108.62|109|108.6|109.03|108.63|109|108.6|10
1733952990000|2024-12-11 21:36:30|109.01|108.61|109|108.6|109.02|108.62|109|108.6|4
1733953000000|2024-12-11 21:36:40|109.01|108.61|108.97|108.57|109.01|108.61|108.97|108.57|9
1733953010000|2024-12-11 21:36:50|108.93|108.53|109|108.6|109|108.6|108.93|108.53|10
1733953020000|2024-12-11 21:37:00|109.02|108.62|109.04|108.64|109.04|108.64|109.02|108.62|3
1733953030000|2024-12-11 21:37:10|109.06|108.66|109.06|108.66|109.08|108.68|109.06|108.66|5
1733953040000|2024-12-11 21:37:20|109.04|108.64|109.09|108.69|109.09|108.69|109.03|108.63|7
1733953050000|2024-12-11 21:37:30|109.1|108.7|109.11|108.71|109.11|108.71|109.1|108.7|6
1733953060000|2024-12-11 21:37:40|109.12|108.72|109.14|108.74|109.15|108.75|109.12|108.72|5
1733953070000|2024-12-11 21:37:50|109.13|108.73|109.13|108.73|109.15|108.75|109.13|108.73|13
1733953080000|2024-12-11 21:38:00|109.12|108.72|109.17|108.77|109.18|108.78|109.11|108.71|9
1733953090000|2024-12-11 21:38:10|109.19|108.79|109.19|108.79|109.2|108.8|109.19|108.79|5
1733953100000|2024-12-11 21:38:20|109.18|108.78|109.12|108.72|109.18|108.78|109.12|108.72|8
1733953110000|2024-12-11 21:38:30|109.14|108.74|109.15|108.75|109.15|108.75|109.14|108.74|2
1733953120000|2024-12-11 21:38:40|109.14|108.74|109.12|108.72|109.14|108.74|109.1|108.7|8
1733953130000|2024-12-11 21:38:50|109.13|108.73|109.12|108.72|109.13|108.73|109.12|108.72|8
1733953140000|2024-12-11 21:39:00|109.11|108.71|109.1|108.7|109.12|108.72|109.1|108.7|3
1733953150000|2024-12-11 21:39:10|109.09|108.69|109.05|108.65|109.1|108.7|109.05|108.65|6
1733953160000|2024-12-11 21:39:20|109.06|108.66|109.03|108.63|109.09|108.69|109.03|108.63|8
1733953170000|2024-12-11 21:39:30|109.04|108.64|109.03|108.63|109.04|108.64|109.03|108.63|2
1733953180000|2024-12-11 21:39:40|109.04|108.64|109.08|108.68|109.08|108.68|109.03|108.63|8
1733953190000|2024-12-11 21:39:50|109.09|108.69|109.12|108.72|109.12|108.72|109.08|108.68|4
1733953200000|2024-12-11 21:40:00|109.11|108.71|109.08|108.68|109.11|108.71|109.08|108.68|6
1733953210000|2024-12-11 21:40:10|109.07|108.67|109.09|108.69|109.09|108.69|109.03|108.63|10
1733953220000|2024-12-11 21:40:20|109.08|108.68|109.01|108.61|109.08|108.68|109.01|108.61|5
1733953240000|2024-12-11 21:40:40|109|108.6|108.97|108.57|109.01|108.61|108.94|108.54|7
1733953260000|2024-12-11 21:41:00|108.98|108.58|109.01|108.61|109.02|108.62|108.98|108.58|5
1733953270000|2024-12-11 21:41:10|109|108.6|109|108.6|109|108.6|109|108.6|1
1733953280000|2024-12-11 21:41:20|109.01|108.61|109|108.6|109.02|108.62|109|108.6|4
1733953290000|2024-12-11 21:41:30|109.01|108.61|109.01|108.61|109.02|108.62|109|108.6|4
1733953300000|2024-12-11 21:41:40|109.02|108.62|109.08|108.68|109.08|108.68|109.01|108.61|10
1733953310000|2024-12-11 21:41:50|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|2
1733953320000|2024-12-11 21:42:00|109.07|108.67|109.07|108.67|109.07|108.67|109.07|108.67|1
1733953340000|2024-12-11 21:42:20|109.09|108.69|109.12|108.72|109.15|108.75|109.09|108.69|4
1733953350000|2024-12-11 21:42:30|109.11|108.71|109.09|108.69|109.12|108.72|109.09|108.69|5
1733953360000|2024-12-11 21:42:40|109.08|108.68|109.12|108.72|109.12|108.72|109.08|108.68|6
1733953370000|2024-12-11 21:42:50|109.11|108.71|109.11|108.71|109.11|108.71|109.1|108.7|11
1733953380000|2024-12-11 21:43:00|109.1|108.7|109.13|108.73|109.13|108.73|109.09|108.69|6
1733953390000|2024-12-11 21:43:10|109.12|108.72|109.12|108.72|109.12|108.72|109.12|108.72|1
1733953400000|2024-12-11 21:43:20|109.13|108.73|109.1|108.7|109.13|108.73|109.1|108.7|6
1733953410000|2024-12-11 21:43:30|109.09|108.69|109.1|108.7|109.1|108.7|109.09|108.69|2
1733953420000|2024-12-11 21:43:40|109.09|108.69|109.1|108.7|109.1|108.7|109.08|108.68|4
1733953430000|2024-12-11 21:43:50|109.09|108.69|109.1|108.7|109.11|108.71|109.09|108.69|4
1733953440000|2024-12-11 21:44:00|109.11|108.71|109.15|108.75|109.15|108.75|109.1|108.7|13
1733953450000|2024-12-11 21:44:10|109.14|108.74|109.12|108.72|109.14|108.74|109.12|108.72|7
1733953460000|2024-12-11 21:44:20|109.13|108.73|109.19|108.79|109.19|108.79|109.13|108.73|6
1733953470000|2024-12-11 21:44:30|109.17|108.77|109.11|108.71|109.17|108.77|109.11|108.71|9
1733953480000|2024-12-11 21:44:40|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|3
1733953490000|2024-12-11 21:44:50|109.13|108.73|109.14|108.74|109.14|108.74|109.12|108.72|6
1733953500000|2024-12-11 21:45:00|109.15|108.75|109.12|108.72|109.15|108.75|109.12|108.72|10
1733953510000|2024-12-11 21:45:10|109.11|108.71|109.18|108.78|109.19|108.79|109.11|108.71|9
1733953520000|2024-12-11 21:45:20|109.17|108.77|109.2|108.8|109.2|108.8|109.17|108.77|4
1733954000000|2024-12-11 21:53:20|109.23|108.83|109.26|108.86|109.26|108.86|109.22|108.82|6
1733954010000|2024-12-11 21:53:30|109.27|108.87|109.23|108.83|109.27|108.87|109.23|108.83|5
1733954020000|2024-12-11 21:53:40|109.24|108.84|109.23|108.83|109.24|108.84|109.22|108.82|10
1733954030000|2024-12-11 21:53:50|109.24|108.84|109.3|108.9|109.3|108.9|109.24|108.84|9
1733954040000|2024-12-11 21:54:00|109.31|108.91|109.39|108.99|109.42|109.02|109.31|108.91|11
1733954050000|2024-12-11 21:54:10|109.37|108.97|109.34|108.94|109.37|108.97|109.33|108.93|9
1733954060000|2024-12-11 21:54:20|109.33|108.93|109.29|108.89|109.33|108.93|109.29|108.89|10
1733954070000|2024-12-11 21:54:30|109.3|108.9|109.25|108.85|109.3|108.9|109.25|108.85|9
1733954080000|2024-12-11 21:54:40|109.23|108.83|109.23|108.83|109.24|108.84|109.22|108.82|11
1733954090000|2024-12-11 21:54:50|109.24|108.84|109.27|108.87|109.27|108.87|109.24|108.84|9
1733954100000|2024-12-11 21:55:00|109.26|108.86|109.25|108.85|109.27|108.87|109.23|108.83|7
1733954110000|2024-12-11 21:55:10|109.24|108.84|109.27|108.87|109.28|108.88|109.24|108.84|11
1733954120000|2024-12-11 21:55:20|109.26|108.86|109.31|108.91|109.31|108.91|109.25|108.85|6
1733954130000|2024-12-11 21:55:30|109.3|108.9|109.36|108.96|109.36|108.96|109.29|108.89|6
1733954140000|2024-12-11 21:55:40|109.35|108.95|109.34|108.94|109.36|108.96|109.33|108.93|6
1733954150000|2024-12-11 21:55:50|109.33|108.93|109.35|108.95|109.35|108.95|109.33|108.93|11
1733954160000|2024-12-11 21:56:00|109.36|108.96|109.34|108.94|109.37|108.97|109.34|108.94|10
1733954170000|2024-12-11 21:56:10|109.35|108.95|109.4|109|109.41|109.01|109.34|108.94|9
1733954180000|2024-12-11 21:56:20|109.41|109.01|109.41|109.01|109.41|109.01|109.4|109|7
1733954190000|2024-12-11 21:56:30|109.4|109|109.4|109|109.41|109.01|109.39|108.99|11
1733954200000|2024-12-11 21:56:40|109.39|108.99|109.31|108.91|109.39|108.99|109.31|108.91|4
1733954210000|2024-12-11 21:56:50|109.32|108.92|109.35|108.95|109.36|108.96|109.32|108.92|6
1733954220000|2024-12-11 21:57:00|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|6
1733954230000|2024-12-11 21:57:10|109.36|108.96|109.4|109|109.4|109|109.36|108.96|5
1733954240000|2024-12-11 21:57:20|109.39|108.99|109.33|108.93|109.39|108.99|109.33|108.93|13
1733954250000|2024-12-11 21:57:30|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|6
1733954260000|2024-12-11 21:57:40|109.34|108.94|109.34|108.94|109.35|108.95|109.33|108.93|9
1733954370000|2024-12-11 21:59:30|109.41|109.01|109.34|108.94|109.41|109.01|109.34|108.94|12
1733954380000|2024-12-11 21:59:40|109.33|108.93|109.34|108.94|109.34|108.94|109.31|108.91|7
1733954390000|2024-12-11 21:59:50|109.33|108.93|109.31|108.91|109.34|108.94|109.31|108.91|7
1733954400000|2024-12-11 22:00:00|109.3|108.9|109.3|108.9|109.3|108.9|109.27|108.87|9
1733954410000|2024-12-11 22:00:10|109.31|108.91|109.34|108.94|109.34|108.94|109.3|108.9|8
1733954420000|2024-12-11 22:00:20|109.33|108.93|109.33|108.93|109.34|108.94|109.32|108.92|6
1733954430000|2024-12-11 22:00:30|109.32|108.92|109.37|108.97|109.37|108.97|109.32|108.92|9
1733954440000|2024-12-11 22:00:40|109.36|108.96|109.41|109.01|109.42|109.02|109.36|108.96|13
1733954450000|2024-12-11 22:00:50|109.4|109|109.34|108.94|109.4|109|109.34|108.94|14
1733954460000|2024-12-11 22:01:00|109.33|108.93|109.37|108.97|109.38|108.98|109.33|108.93|12
1733954470000|2024-12-11 22:01:10|109.38|108.98|109.39|108.99|109.41|109.01|109.38|108.98|8
1733954480000|2024-12-11 22:01:20|109.38|108.98|109.43|109.03|109.43|109.03|109.38|108.98|6
1733954490000|2024-12-11 22:01:30|109.44|109.04|109.46|109.06|109.46|109.06|109.44|109.04|7
1733954500000|2024-12-11 22:01:40|109.45|109.05|109.45|109.05|109.46|109.06|109.44|109.04|5
1733954510000|2024-12-11 22:01:50|109.44|109.04|109.42|109.02|109.45|109.05|109.42|109.02|4
1733954520000|2024-12-11 22:02:00|109.41|109.01|109.41|109.01|109.42|109.02|109.39|108.99|13
1733954530000|2024-12-11 22:02:10|109.4|109|109.42|109.02|109.43|109.03|109.39|108.99|6
1733954540000|2024-12-11 22:02:20|109.41|109.01|109.41|109.01|109.42|109.02|109.41|109.01|3
1733954550000|2024-12-11 22:02:30|109.42|109.02|109.43|109.03|109.43|109.03|109.4|109|10
1733954560000|2024-12-11 22:02:40|109.45|109.05|109.47|109.07|109.49|109.09|109.45|109.05|8
1733954570000|2024-12-11 22:02:50|109.46|109.06|109.42|109.02|109.46|109.06|109.42|109.02|10
1733954580000|2024-12-11 22:03:00|109.43|109.03|109.42|109.02|109.43|109.03|109.42|109.02|10
1733954590000|2024-12-11 22:03:10|109.43|109.03|109.4|109|109.43|109.03|109.39|108.99|10
1733954600000|2024-12-11 22:03:20|109.39|108.99|109.34|108.94|109.39|108.99|109.33|108.93|8
1733954610000|2024-12-11 22:03:30|109.37|108.97|109.45|109.05|109.45|109.05|109.37|108.97|9
1733954620000|2024-12-11 22:03:40|109.44|109.04|109.51|109.11|109.55|109.15|109.44|109.04|17
1733954630000|2024-12-11 22:03:50|109.5|109.1|109.49|109.09|109.5|109.1|109.49|109.09|2
1733954640000|2024-12-11 22:04:00|109.47|109.07|109.45|109.05|109.47|109.07|109.45|109.05|6
1733954650000|2024-12-11 22:04:10|109.46|109.06|109.43|109.03|109.46|109.06|109.43|109.03|13
1733954660000|2024-12-11 22:04:20|109.41|109.01|109.36|108.96|109.41|109.01|109.34|108.94|8
1733954670000|2024-12-11 22:04:30|109.37|108.97|109.33|108.93|109.38|108.98|109.33|108.93|9
1733954680000|2024-12-11 22:04:40|109.32|108.92|109.25|108.85|109.34|108.94|109.25|108.85|11
1733954690000|2024-12-11 22:04:50|109.26|108.86|109.25|108.85|109.26|108.86|109.24|108.84|8
1733954700000|2024-12-11 22:05:00|109.24|108.84|109.34|108.94|109.34|108.94|109.23|108.83|8
1733954710000|2024-12-11 22:05:10|109.35|108.95|109.33|108.93|109.36|108.96|109.33|108.93|12
1733954720000|2024-12-11 22:05:20|109.32|108.92|109.34|108.94|109.35|108.95|109.32|108.92|5
1733954730000|2024-12-11 22:05:30|109.35|108.95|109.39|108.99|109.42|109.02|109.34|108.94|10
1733954740000|2024-12-11 22:05:40|109.36|108.96|109.32|108.92|109.36|108.96|109.32|108.92|10
1733954750000|2024-12-11 22:05:50|109.31|108.91|109.3|108.9|109.31|108.91|109.29|108.89|6
1733954760000|2024-12-11 22:06:00|109.28|108.88|109.33|108.93|109.33|108.93|109.28|108.88|7
1733954770000|2024-12-11 22:06:10|109.34|108.94|109.41|109.01|109.42|109.02|109.34|108.94|14
1733954780000|2024-12-11 22:06:20|109.42|109.02|109.39|108.99|109.42|109.02|109.39|108.99|8
1733954790000|2024-12-11 22:06:30|109.4|109|109.44|109.04|109.47|109.07|109.4|109|17
1733954800000|2024-12-11 22:06:40|109.45|109.05|109.63|109.23|109.64|109.24|109.45|109.05|17
1733954810000|2024-12-11 22:06:50|109.62|109.22|109.54|109.14|109.62|109.22|109.52|109.12|21
1733954820000|2024-12-11 22:07:00|109.55|109.15|109.58|109.18|109.58|109.18|109.54|109.14|5
1733954830000|2024-12-11 22:07:10|109.57|109.17|109.56|109.16|109.57|109.17|109.55|109.15|6
1733954840000|2024-12-11 22:07:20|109.55|109.15|109.54|109.14|109.55|109.15|109.53|109.13|7
1733954850000|2024-12-11 22:07:30|109.53|109.13|109.51|109.11|109.53|109.13|109.46|109.06|9
1733954860000|2024-12-11 22:07:40|109.52|109.12|109.6|109.2|109.6|109.2|109.52|109.12|9
1733954870000|2024-12-11 22:07:50|109.61|109.21|109.64|109.24|109.64|109.24|109.61|109.21|4
1733954880000|2024-12-11 22:08:00|109.65|109.25|109.65|109.25|109.67|109.27|109.65|109.25|11
1733954900000|2024-12-11 22:08:20|109.64|109.24|109.62|109.22|109.64|109.24|109.56|109.16|11
1733954910000|2024-12-11 22:08:30|109.63|109.23|109.63|109.23|109.63|109.23|109.63|109.23|1
1733954920000|2024-12-11 22:08:40|109.62|109.22|109.61|109.21|109.62|109.22|109.59|109.19|8
1733954930000|2024-12-11 22:08:50|109.62|109.22|109.63|109.23|109.63|109.23|109.62|109.22|8
1733954940000|2024-12-11 22:09:00|109.64|109.24|109.63|109.23|109.65|109.25|109.63|109.23|4
1733954950000|2024-12-11 22:09:10|109.62|109.22|109.54|109.14|109.62|109.22|109.54|109.14|10
1733954960000|2024-12-11 22:09:20|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|4
1733954970000|2024-12-11 22:09:30|109.53|109.13|109.61|109.21|109.61|109.21|109.53|109.13|12
1733954980000|2024-12-11 22:09:40|109.59|109.19|109.65|109.25|109.65|109.25|109.59|109.19|9
1733954990000|2024-12-11 22:09:50|109.64|109.24|109.65|109.25|109.67|109.27|109.64|109.24|8
1733955010000|2024-12-11 22:10:10|109.66|109.26|109.65|109.25|109.66|109.26|109.65|109.25|2
1733955020000|2024-12-11 22:10:20|109.67|109.27|109.64|109.24|109.67|109.27|109.64|109.24|10
1733955030000|2024-12-11 22:10:30|109.65|109.25|109.63|109.23|109.65|109.25|109.63|109.23|7
1733955040000|2024-12-11 22:10:40|109.62|109.22|109.61|109.21|109.62|109.22|109.61|109.21|2
1733955050000|2024-12-11 22:10:50|109.62|109.22|109.6|109.2|109.62|109.22|109.6|109.2|5
1733955060000|2024-12-11 22:11:00|109.59|109.19|109.54|109.14|109.59|109.19|109.53|109.13|7
1733955070000|2024-12-11 22:11:10|109.53|109.13|109.55|109.15|109.55|109.15|109.53|109.13|11
1733955080000|2024-12-11 22:11:20|109.54|109.14|109.55|109.15|109.55|109.15|109.54|109.14|6
1733955090000|2024-12-11 22:11:30|109.54|109.14|109.53|109.13|109.55|109.15|109.49|109.09|10
1733955100000|2024-12-11 22:11:40|109.52|109.12|109.53|109.13|109.54|109.14|109.52|109.12|8
1733955110000|2024-12-11 22:11:50|109.52|109.12|109.53|109.13|109.53|109.13|109.51|109.11|6
1733955120000|2024-12-11 22:12:00|109.54|109.14|109.55|109.15|109.55|109.15|109.54|109.14|2
1733955130000|2024-12-11 22:12:10|109.54|109.14|109.52|109.12|109.56|109.16|109.52|109.12|15
1733955140000|2024-12-11 22:12:20|109.51|109.11|109.46|109.06|109.51|109.11|109.46|109.06|6
1733955150000|2024-12-11 22:12:30|109.45|109.05|109.43|109.03|109.45|109.05|109.43|109.03|9
1733955160000|2024-12-11 22:12:40|109.42|109.02|109.46|109.06|109.46|109.06|109.42|109.02|5
1733955170000|2024-12-11 22:12:50|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|11
1733955180000|2024-12-11 22:13:00|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|7
1733955190000|2024-12-11 22:13:10|109.45|109.05|109.46|109.06|109.47|109.07|109.44|109.04|13
1733955200000|2024-12-11 22:13:20|109.45|109.05|109.4|109|109.46|109.06|109.4|109|12
1733955210000|2024-12-11 22:13:30|109.41|109.01|109.41|109.01|109.43|109.03|109.4|109|13
1733955220000|2024-12-11 22:13:40|109.42|109.02|109.47|109.07|109.47|109.07|109.42|109.02|9
1733955230000|2024-12-11 22:13:50|109.46|109.06|109.46|109.06|109.46|109.06|109.44|109.04|9
1733955240000|2024-12-11 22:14:00|109.5|109.1|109.53|109.13|109.54|109.14|109.5|109.1|10
1733955250000|2024-12-11 22:14:10|109.55|109.15|109.54|109.14|109.55|109.15|109.54|109.14|4
1733955260000|2024-12-11 22:14:20|109.55|109.15|109.61|109.21|109.61|109.21|109.54|109.14|14
1733955270000|2024-12-11 22:14:30|109.6|109.2|109.63|109.23|109.63|109.23|109.6|109.2|4
1733955280000|2024-12-11 22:14:40|109.64|109.24|109.63|109.23|109.65|109.25|109.62|109.22|12
1733955290000|2024-12-11 22:14:50|109.62|109.22|109.62|109.22|109.62|109.22|109.61|109.21|3
1733955300000|2024-12-11 22:15:00|109.63|109.23|109.44|109.04|109.63|109.23|109.44|109.04|15
1733955310000|2024-12-11 22:15:10|109.42|109.02|109.38|108.98|109.42|109.02|109.37|108.97|10
1733955320000|2024-12-11 22:15:20|109.37|108.97|109.45|109.05|109.45|109.05|109.37|108.97|7
1733955330000|2024-12-11 22:15:30|109.44|109.04|109.43|109.03|109.45|109.05|109.43|109.03|8
1733955350000|2024-12-11 22:15:50|109.44|109.04|109.43|109.03|109.44|109.04|109.43|109.03|2
1733955360000|2024-12-11 22:16:00|109.42|109.02|109.41|109.01|109.42|109.02|109.39|108.99|8
1733955370000|2024-12-11 22:16:10|109.4|109|109.35|108.95|109.4|109|109.35|108.95|8
1733955380000|2024-12-11 22:16:20|109.34|108.94|109.36|108.96|109.36|108.96|109.34|108.94|9
1733955390000|2024-12-11 22:16:30|109.35|108.95|109.35|108.95|109.36|108.96|109.35|108.95|7
1733955400000|2024-12-11 22:16:40|109.36|108.96|109.35|108.95|109.36|108.96|109.35|108.95|2
1733955410000|2024-12-11 22:16:50|109.36|108.96|109.37|108.97|109.37|108.97|109.35|108.95|6
1733955420000|2024-12-11 22:17:00|109.35|108.95|109.37|108.97|109.38|108.98|109.35|108.95|5
1733955430000|2024-12-11 22:17:10|109.36|108.96|109.33|108.93|109.37|108.97|109.33|108.93|8
1733955440000|2024-12-11 22:17:20|109.34|108.94|109.36|108.96|109.37|108.97|109.34|108.94|5
1733955450000|2024-12-11 22:17:30|109.37|108.97|109.35|108.95|109.37|108.97|109.34|108.94|19
1733955460000|2024-12-11 22:17:40|109.34|108.94|109.27|108.87|109.36|108.96|109.27|108.87|14
1733955470000|2024-12-11 22:17:50|109.26|108.86|109.21|108.81|109.27|108.87|109.21|108.81|17
1733955480000|2024-12-11 22:18:00|109.22|108.82|109.24|108.84|109.25|108.85|109.21|108.81|11
1733955490000|2024-12-11 22:18:10|109.25|108.85|109.3|108.9|109.31|108.91|109.25|108.85|12
1733955500000|2024-12-11 22:18:20|109.29|108.89|109.32|108.92|109.32|108.92|109.29|108.89|6
1733955510000|2024-12-11 22:18:30|109.33|108.93|109.35|108.95|109.36|108.96|109.32|108.92|11
1733955520000|2024-12-11 22:18:40|109.36|108.96|109.44|109.04|109.44|109.04|109.36|108.96|10
1733955530000|2024-12-11 22:18:50|109.43|109.03|109.41|109.01|109.43|109.03|109.4|109|9
1733955540000|2024-12-11 22:19:00|109.42|109.02|109.35|108.95|109.42|109.02|109.34|108.94|20
1733955550000|2024-12-11 22:19:10|109.36|108.96|109.41|109.01|109.41|109.01|109.36|108.96|7
1733955560000|2024-12-11 22:19:20|109.42|109.02|109.44|109.04|109.44|109.04|109.41|109.01|10
1733955570000|2024-12-11 22:19:30|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|8
1733955580000|2024-12-11 22:19:40|109.47|109.07|109.45|109.05|109.47|109.07|109.45|109.05|9
1733955600000|2024-12-11 22:20:00|109.46|109.06|109.46|109.06|109.46|109.06|109.46|109.06|1
1733955610000|2024-12-11 22:20:10|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|2
1733955620000|2024-12-11 22:20:20|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|3
1733955630000|2024-12-11 22:20:30|109.44|109.04|109.47|109.07|109.48|109.08|109.44|109.04|5
1733955650000|2024-12-11 22:20:50|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|2
1733955660000|2024-12-11 22:21:00|109.46|109.06|109.45|109.05|109.46|109.06|109.45|109.05|2
1733955670000|2024-12-11 22:21:10|109.44|109.04|109.43|109.03|109.44|109.04|109.43|109.03|2
1733955720000|2024-12-11 22:22:00|109.44|109.04|109.44|109.04|109.44|109.04|109.44|109.04|1
1733955730000|2024-12-11 22:22:10|109.45|109.05|109.52|109.12|109.52|109.12|109.45|109.05|11
1733955740000|2024-12-11 22:22:20|109.51|109.11|109.53|109.13|109.53|109.13|109.51|109.11|7
1733955750000|2024-12-11 22:22:30|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|3
1733955760000|2024-12-11 22:22:40|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733955770000|2024-12-11 22:22:50|109.53|109.13|109.55|109.15|109.55|109.15|109.53|109.13|3
1733955780000|2024-12-11 22:23:00|109.54|109.14|109.52|109.12|109.54|109.14|109.52|109.12|4
1733955790000|2024-12-11 22:23:10|109.5|109.1|109.48|109.08|109.5|109.1|109.46|109.06|4
1733955800000|2024-12-11 22:23:20|109.47|109.07|109.46|109.06|109.47|109.07|109.46|109.06|2
1733955810000|2024-12-11 22:23:30|109.47|109.07|109.52|109.12|109.52|109.12|109.47|109.07|5
1733955820000|2024-12-11 22:23:40|109.53|109.13|109.54|109.14|109.54|109.14|109.53|109.13|6
1733955830000|2024-12-11 22:23:50|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|5
1733955840000|2024-12-11 22:24:00|109.56|109.16|109.56|109.16|109.56|109.16|109.55|109.15|3
1733955850000|2024-12-11 22:24:10|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|3
1733955860000|2024-12-11 22:24:20|109.56|109.16|109.56|109.16|109.56|109.16|109.56|109.16|1
1733955890000|2024-12-11 22:24:50|109.55|109.15|109.54|109.14|109.55|109.15|109.54|109.14|2
1733955900000|2024-12-11 22:25:00|109.53|109.13|109.56|109.16|109.56|109.16|109.52|109.12|5
1733955910000|2024-12-11 22:25:10|109.57|109.17|109.58|109.18|109.58|109.18|109.57|109.17|2
1733955920000|2024-12-11 22:25:20|109.6|109.2|109.66|109.26|109.66|109.26|109.6|109.2|6
1733955930000|2024-12-11 22:25:30|109.65|109.25|109.76|109.36|109.76|109.36|109.65|109.25|10
1733955940000|2024-12-11 22:25:40|109.75|109.35|109.73|109.33|109.75|109.35|109.73|109.33|5
1733955950000|2024-12-11 22:25:50|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733955960000|2024-12-11 22:26:00|109.75|109.35|109.74|109.34|109.75|109.35|109.73|109.33|5
1733955970000|2024-12-11 22:26:10|109.76|109.36|109.82|109.42|109.82|109.42|109.76|109.36|3
1733955980000|2024-12-11 22:26:20|109.83|109.43|109.82|109.42|109.83|109.43|109.82|109.42|2
1733955990000|2024-12-11 22:26:30|109.81|109.41|109.82|109.42|109.83|109.43|109.81|109.41|6
1733956030000|2024-12-11 22:27:10|109.83|109.43|109.88|109.48|109.89|109.49|109.83|109.43|8
1733956040000|2024-12-11 22:27:20|109.89|109.49|109.88|109.48|109.89|109.49|109.88|109.48|2
1733956050000|2024-12-11 22:27:30|109.86|109.46|109.83|109.43|109.86|109.46|109.83|109.43|3
1733956060000|2024-12-11 22:27:40|109.84|109.44|109.84|109.44|109.84|109.44|109.84|109.44|1
1733956070000|2024-12-11 22:27:50|109.83|109.43|109.83|109.43|109.83|109.43|109.83|109.43|1
1733956080000|2024-12-11 22:28:00|109.85|109.45|109.8|109.4|109.86|109.46|109.8|109.4|9
1733956090000|2024-12-11 22:28:10|109.79|109.39|109.77|109.37|109.8|109.4|109.77|109.37|4
1733956100000|2024-12-11 22:28:20|109.76|109.36|109.76|109.36|109.76|109.36|109.75|109.35|3
1733956110000|2024-12-11 22:28:30|109.78|109.38|109.79|109.39|109.79|109.39|109.78|109.38|2
1733956120000|2024-12-11 22:28:40|109.78|109.38|109.75|109.35|109.78|109.38|109.75|109.35|4
1733956130000|2024-12-11 22:28:50|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733956150000|2024-12-11 22:29:10|109.75|109.35|109.74|109.34|109.75|109.35|109.74|109.34|2
1733956160000|2024-12-11 22:29:20|109.73|109.33|109.72|109.32|109.73|109.33|109.72|109.32|4
1733956170000|2024-12-11 22:29:30|109.71|109.31|109.72|109.32|109.73|109.33|109.71|109.31|4
1733956180000|2024-12-11 22:29:40|109.73|109.33|109.73|109.33|109.73|109.33|109.73|109.33|1
1733956190000|2024-12-11 22:29:50|109.74|109.34|109.73|109.33|109.74|109.34|109.73|109.33|2
1733956200000|2024-12-11 22:30:00|109.74|109.34|109.73|109.33|109.74|109.34|109.73|109.33|2
1733956210000|2024-12-11 22:30:10|109.74|109.34|109.76|109.36|109.76|109.36|109.73|109.33|7
1733956220000|2024-12-11 22:30:20|109.77|109.37|109.84|109.44|109.84|109.44|109.77|109.37|9
1733956230000|2024-12-11 22:30:30|109.83|109.43|109.82|109.42|109.83|109.43|109.81|109.41|6
1733956240000|2024-12-11 22:30:40|109.81|109.41|109.81|109.41|109.81|109.41|109.81|109.41|1
1733956250000|2024-12-11 22:30:50|109.8|109.4|109.75|109.35|109.8|109.4|109.74|109.34|7
1733956260000|2024-12-11 22:31:00|109.76|109.36|109.75|109.35|109.76|109.36|109.75|109.35|4
1733956270000|2024-12-11 22:31:10|109.74|109.34|109.74|109.34|109.75|109.35|109.74|109.34|7
1733956280000|2024-12-11 22:31:20|109.75|109.35|109.74|109.34|109.75|109.35|109.74|109.34|10
1733956290000|2024-12-11 22:31:30|109.73|109.33|109.74|109.34|109.74|109.34|109.73|109.33|2
1733956300000|2024-12-11 22:31:40|109.73|109.33|109.54|109.14|109.73|109.33|109.53|109.13|14
1733956310000|2024-12-11 22:31:50|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733956320000|2024-12-11 22:32:00|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|2
1733956330000|2024-12-11 22:32:10|109.53|109.13|109.52|109.12|109.53|109.13|109.52|109.12|4
1733956340000|2024-12-11 22:32:20|109.53|109.13|109.51|109.11|109.53|109.13|109.5|109.1|3
1733956350000|2024-12-11 22:32:30|109.53|109.13|109.53|109.13|109.55|109.15|109.52|109.12|11
1733956360000|2024-12-11 22:32:40|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|5
1733956370000|2024-12-11 22:32:50|109.53|109.13|109.54|109.14|109.55|109.15|109.53|109.13|8
1733956380000|2024-12-11 22:33:00|109.55|109.15|109.55|109.15|109.55|109.15|109.55|109.15|1
1733956390000|2024-12-11 22:33:10|109.56|109.16|109.58|109.18|109.59|109.19|109.56|109.16|7
1733956400000|2024-12-11 22:33:20|109.57|109.17|109.58|109.18|109.58|109.18|109.57|109.17|10
1733956410000|2024-12-11 22:33:30|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|6
1733956430000|2024-12-11 22:33:50|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|6
1733956440000|2024-12-11 22:34:00|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|13
1733956450000|2024-12-11 22:34:10|109.57|109.17|109.55|109.15|109.57|109.17|109.55|109.15|3
1733956460000|2024-12-11 22:34:20|109.54|109.14|109.52|109.12|109.54|109.14|109.52|109.12|5
1733956470000|2024-12-11 22:34:30|109.53|109.13|109.52|109.12|109.54|109.14|109.52|109.12|4
1733956480000|2024-12-11 22:34:40|109.53|109.13|109.55|109.15|109.55|109.15|109.52|109.12|8
1733956500000|2024-12-11 22:35:00|109.54|109.14|109.54|109.14|109.54|109.14|109.54|109.14|1
1733956510000|2024-12-11 22:35:10|109.53|109.13|109.47|109.07|109.53|109.13|109.46|109.06|10
1733956520000|2024-12-11 22:35:20|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|9
1733956530000|2024-12-11 22:35:30|109.45|109.05|109.45|109.05|109.45|109.05|109.44|109.04|7
1733956540000|2024-12-11 22:35:40|109.44|109.04|109.48|109.08|109.48|109.08|109.43|109.03|8
1733956550000|2024-12-11 22:35:50|109.47|109.07|109.48|109.08|109.48|109.08|109.47|109.07|6
1733956560000|2024-12-11 22:36:00|109.47|109.07|109.47|109.07|109.47|109.07|109.46|109.06|13
1733956570000|2024-12-11 22:36:10|109.46|109.06|109.45|109.05|109.47|109.07|109.45|109.05|6
1733956580000|2024-12-11 22:36:20|109.44|109.04|109.35|108.95|109.44|109.04|109.35|108.95|6
1733956590000|2024-12-11 22:36:30|109.34|108.94|109.33|108.93|109.35|108.95|109.33|108.93|8
1733956600000|2024-12-11 22:36:40|109.34|108.94|109.35|108.95|109.35|108.95|109.33|108.93|4
1733956610000|2024-12-11 22:36:50|109.34|108.94|109.35|108.95|109.35|108.95|109.34|108.94|4
1733956620000|2024-12-11 22:37:00|109.36|108.96|109.38|108.98|109.38|108.98|109.34|108.94|13
1733956630000|2024-12-11 22:37:10|109.37|108.97|109.44|109.04|109.44|109.04|109.37|108.97|10
1733956640000|2024-12-11 22:37:20|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|2
1733956650000|2024-12-11 22:37:30|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733956660000|2024-12-11 22:37:40|109.4|109|109.36|108.96|109.4|109|109.35|108.95|11
1733956670000|2024-12-11 22:37:50|109.37|108.97|109.36|108.96|109.37|108.97|109.36|108.96|6
1733956680000|2024-12-11 22:38:00|109.37|108.97|109.37|108.97|109.38|108.98|109.37|108.97|5
1733956690000|2024-12-11 22:38:10|109.38|108.98|109.38|108.98|109.38|108.98|109.37|108.97|5
1733956700000|2024-12-11 22:38:20|109.37|108.97|109.37|108.97|109.38|108.98|109.37|108.97|3
1733956710000|2024-12-11 22:38:30|109.36|108.96|109.39|108.99|109.39|108.99|109.36|108.96|4
1733956720000|2024-12-11 22:38:40|109.43|109.03|109.41|109.01|109.43|109.03|109.4|109|9
1733956730000|2024-12-11 22:38:50|109.4|109|109.41|109.01|109.41|109.01|109.4|109|6
1733956750000|2024-12-11 22:39:10|109.42|109.02|109.42|109.02|109.42|109.02|109.41|109.01|3
1733956760000|2024-12-11 22:39:20|109.41|109.01|109.42|109.02|109.42|109.02|109.41|109.01|6
1733956770000|2024-12-11 22:39:30|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733956780000|2024-12-11 22:39:40|109.42|109.02|109.44|109.04|109.45|109.05|109.42|109.02|5
1733956790000|2024-12-11 22:39:50|109.45|109.05|109.44|109.04|109.46|109.06|109.44|109.04|13
1733956800000|2024-12-11 22:40:00|109.45|109.05|109.44|109.04|109.46|109.06|109.43|109.03|9
1733956810000|2024-12-11 22:40:10|109.45|109.05|109.45|109.05|109.45|109.05|109.44|109.04|3
1733956820000|2024-12-11 22:40:20|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|4
1733956830000|2024-12-11 22:40:30|109.46|109.06|109.46|109.06|109.47|109.07|109.46|109.06|5
1733956840000|2024-12-11 22:40:40|109.45|109.05|109.47|109.07|109.47|109.07|109.45|109.05|5
1733956850000|2024-12-11 22:40:50|109.46|109.06|109.46|109.06|109.46|109.06|109.46|109.06|1
1733956860000|2024-12-11 22:41:00|109.45|109.05|109.45|109.05|109.45|109.05|109.45|109.05|1
1733956870000|2024-12-11 22:41:10|109.46|109.06|109.45|109.05|109.46|109.06|109.45|109.05|4
1733956880000|2024-12-11 22:41:20|109.44|109.04|109.45|109.05|109.45|109.05|109.44|109.04|2
1733956890000|2024-12-11 22:41:30|109.46|109.06|109.47|109.07|109.47|109.07|109.46|109.06|12
1733956900000|2024-12-11 22:41:40|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|4
1733956910000|2024-12-11 22:41:50|109.44|109.04|109.45|109.05|109.45|109.05|109.43|109.03|4
1733956920000|2024-12-11 22:42:00|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|12
1733956930000|2024-12-11 22:42:10|109.44|109.04|109.43|109.03|109.45|109.05|109.42|109.02|6
1733956940000|2024-12-11 22:42:20|109.42|109.02|109.43|109.03|109.45|109.05|109.42|109.02|14
1733956950000|2024-12-11 22:42:30|109.44|109.04|109.44|109.04|109.44|109.04|109.44|109.04|1
1733956960000|2024-12-11 22:42:40|109.45|109.05|109.45|109.05|109.45|109.05|109.45|109.05|1
1733956970000|2024-12-11 22:42:50|109.44|109.04|109.46|109.06|109.46|109.06|109.44|109.04|15
1733956980000|2024-12-11 22:43:00|109.45|109.05|109.45|109.05|109.46|109.06|109.45|109.05|3
1733957010000|2024-12-11 22:43:30|109.46|109.06|109.44|109.04|109.46|109.06|109.44|109.04|3
1733957020000|2024-12-11 22:43:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|8
1733957030000|2024-12-11 22:43:50|109.43|109.03|109.38|108.98|109.43|109.03|109.38|108.98|7
1733957040000|2024-12-11 22:44:00|109.39|108.99|109.35|108.95|109.39|108.99|109.35|108.95|3
1733957050000|2024-12-11 22:44:10|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|6
1733957060000|2024-12-11 22:44:20|109.36|108.96|109.36|108.96|109.36|108.96|109.35|108.95|3
1733957070000|2024-12-11 22:44:30|109.35|108.95|109.34|108.94|109.36|108.96|109.33|108.93|10
1733957080000|2024-12-11 22:44:40|109.35|108.95|109.35|108.95|109.36|108.96|109.33|108.93|13
1733957090000|2024-12-11 22:44:50|109.36|108.96|109.4|109|109.41|109.01|109.36|108.96|8
1733957100000|2024-12-11 22:45:00|109.39|108.99|109.39|108.99|109.4|109|109.39|108.99|9
1733957110000|2024-12-11 22:45:10|109.4|109|109.42|109.02|109.42|109.02|109.4|109|8
1733957120000|2024-12-11 22:45:20|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|2
1733957130000|2024-12-11 22:45:30|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|2
1733957140000|2024-12-11 22:45:40|109.43|109.03|109.43|109.03|109.44|109.04|109.43|109.03|5
1733957150000|2024-12-11 22:45:50|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|7
1733957170000|2024-12-11 22:46:10|109.43|109.03|109.43|109.03|109.44|109.04|109.43|109.03|3
1733957180000|2024-12-11 22:46:20|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|7
1733957250000|2024-12-11 22:47:30|109.45|109.05|109.46|109.06|109.46|109.06|109.45|109.05|2
1733957260000|2024-12-11 22:47:40|109.47|109.07|109.48|109.08|109.48|109.08|109.47|109.07|4
1733957270000|2024-12-11 22:47:50|109.47|109.07|109.47|109.07|109.47|109.07|109.47|109.07|1
1733957300000|2024-12-11 22:48:20|109.48|109.08|109.55|109.15|109.56|109.16|109.48|109.08|9
1733957310000|2024-12-11 22:48:30|109.56|109.16|109.56|109.16|109.56|109.16|109.54|109.14|11
1733957330000|2024-12-11 22:48:50|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|7
1733957340000|2024-12-11 22:49:00|109.54|109.14|109.56|109.16|109.56|109.16|109.54|109.14|6
1733957350000|2024-12-11 22:49:10|109.57|109.17|109.56|109.16|109.57|109.17|109.56|109.16|6
1733957360000|2024-12-11 22:49:20|109.57|109.17|109.57|109.17|109.57|109.17|109.56|109.16|5
1733957370000|2024-12-11 22:49:30|109.56|109.16|109.57|109.17|109.57|109.17|109.56|109.16|2
1733957380000|2024-12-11 22:49:40|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|3
1733957390000|2024-12-11 22:49:50|109.57|109.17|109.63|109.23|109.63|109.23|109.56|109.16|14
1733957400000|2024-12-11 22:50:00|109.62|109.22|109.62|109.22|109.64|109.24|109.62|109.22|5
1733957410000|2024-12-11 22:50:10|109.63|109.23|109.63|109.23|109.64|109.24|109.63|109.23|5
1733957420000|2024-12-11 22:50:20|109.64|109.24|109.64|109.24|109.64|109.24|109.63|109.23|3
1733957430000|2024-12-11 22:50:30|109.65|109.25|109.65|109.25|109.67|109.27|109.65|109.25|7
1733957440000|2024-12-11 22:50:40|109.66|109.26|109.66|109.26|109.66|109.26|109.65|109.25|5
1733957450000|2024-12-11 22:50:50|109.65|109.25|109.67|109.27|109.68|109.28|109.65|109.25|9
1733957460000|2024-12-11 22:51:00|109.66|109.26|109.68|109.28|109.68|109.28|109.66|109.26|3
1733957470000|2024-12-11 22:51:10|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|4
1733957480000|2024-12-11 22:51:20|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|4
1733957490000|2024-12-11 22:51:30|109.67|109.27|109.67|109.27|109.67|109.27|109.67|109.27|1
1733957500000|2024-12-11 22:51:40|109.68|109.28|109.69|109.29|109.69|109.29|109.67|109.27|8
1733957510000|2024-12-11 22:51:50|109.7|109.3|109.71|109.31|109.71|109.31|109.7|109.3|2
1733957520000|2024-12-11 22:52:00|109.72|109.32|109.73|109.33|109.73|109.33|109.72|109.32|2
1733957530000|2024-12-11 22:52:10|109.75|109.35|109.77|109.37|109.77|109.37|109.75|109.35|13
1733957560000|2024-12-11 22:52:40|109.78|109.38|109.77|109.37|109.78|109.38|109.77|109.37|2
1733957570000|2024-12-11 22:52:50|109.76|109.36|109.76|109.36|109.77|109.37|109.76|109.36|5
1733957580000|2024-12-11 22:53:00|109.77|109.37|109.77|109.37|109.77|109.37|109.77|109.37|1
1733957610000|2024-12-11 22:53:30|109.78|109.38|109.78|109.38|109.78|109.38|109.78|109.38|1
1733957630000|2024-12-11 22:53:50|109.79|109.39|109.78|109.38|109.79|109.39|109.78|109.38|4
1733957640000|2024-12-11 22:54:00|109.79|109.39|109.79|109.39|109.79|109.39|109.79|109.39|1
1733957650000|2024-12-11 22:54:10|109.8|109.4|109.81|109.41|109.81|109.41|109.8|109.4|2
1733957660000|2024-12-11 22:54:20|109.82|109.42|109.85|109.45|109.85|109.45|109.82|109.42|4
1733957670000|2024-12-11 22:54:30|109.84|109.44|109.86|109.46|109.86|109.46|109.84|109.44|5
1733957680000|2024-12-11 22:54:40|109.87|109.47|109.88|109.48|109.88|109.48|109.86|109.46|12
1733957690000|2024-12-11 22:54:50|109.87|109.47|109.93|109.53|109.93|109.53|109.87|109.47|8
1733957700000|2024-12-11 22:55:00|109.94|109.54|109.95|109.55|109.96|109.56|109.94|109.54|8
1733957710000|2024-12-11 22:55:10|109.96|109.56|110.02|109.62|110.02|109.62|109.96|109.56|6
1733957720000|2024-12-11 22:55:20|110.01|109.61|110.04|109.64|110.04|109.64|110.01|109.61|8
1733957730000|2024-12-11 22:55:30|110.05|109.65|110.06|109.66|110.06|109.66|110.04|109.64|6
1733957740000|2024-12-11 22:55:40|110.05|109.65|110.05|109.65|110.05|109.65|110.05|109.65|1
1733957750000|2024-12-11 22:55:50|110.06|109.66|110.24|109.84|110.24|109.84|110.06|109.66|15
1733957760000|2024-12-11 22:56:00|110.23|109.83|110.22|109.82|110.24|109.84|110.22|109.82|5
1733957770000|2024-12-11 22:56:10|110.23|109.83|110.26|109.86|110.26|109.86|110.23|109.83|3
1733957780000|2024-12-11 22:56:20|110.27|109.87|110.26|109.86|110.27|109.87|110.26|109.86|4
1733957790000|2024-12-11 22:56:30|110.25|109.85|110.27|109.87|110.28|109.88|110.25|109.85|4
1733957800000|2024-12-11 22:56:40|110.28|109.88|110.28|109.88|110.29|109.89|110.27|109.87|5
1733957810000|2024-12-11 22:56:50|110.29|109.89|110.28|109.88|110.29|109.89|110.28|109.88|4
1733957820000|2024-12-11 22:57:00|110.29|109.89|110.33|109.93|110.33|109.93|110.28|109.88|13
1733957830000|2024-12-11 22:57:10|110.34|109.94|110.37|109.97|110.37|109.97|110.34|109.94|8
1733957840000|2024-12-11 22:57:20|110.38|109.98|110.37|109.97|110.38|109.98|110.37|109.97|2
1733957850000|2024-12-11 22:57:30|110.38|109.98|110.42|110.02|110.43|110.03|110.38|109.98|5
1733957860000|2024-12-11 22:57:40|110.4|110|110.37|109.97|110.41|110.01|110.37|109.97|15
1733957870000|2024-12-11 22:57:50|110.36|109.96|110.34|109.94|110.36|109.96|110.32|109.92|8
1733957880000|2024-12-11 22:58:00|110.35|109.95|110.35|109.95|110.36|109.96|110.35|109.95|5
1733957890000|2024-12-11 22:58:10|110.36|109.96|110.31|109.91|110.36|109.96|110.31|109.91|12
1733957900000|2024-12-11 22:58:20|110.3|109.9|110.29|109.89|110.31|109.91|110.29|109.89|6
1733957910000|2024-12-11 22:58:30|110.27|109.87|110.25|109.85|110.27|109.87|110.25|109.85|3
1733957920000|2024-12-11 22:58:40|110.24|109.84|110.27|109.87|110.27|109.87|110.24|109.84|8
1733957940000|2024-12-11 22:59:00|110.26|109.86|110.13|109.73|110.26|109.86|110.13|109.73|8
1733958000000|2024-12-11 23:00:00|110.11|109.71|110.2|109.8|110.2|109.8|110.11|109.71|6
1733958010000|2024-12-11 23:00:10|110.21|109.81|110.16|109.76|110.21|109.81|110.16|109.76|7
1733958020000|2024-12-11 23:00:20|110.17|109.77|110.18|109.78|110.19|109.79|110.17|109.77|4
1733958030000|2024-12-11 23:00:30|110.19|109.79|110.13|109.73|110.19|109.79|110.09|109.69|10
1733958040000|2024-12-11 23:00:40|110.14|109.74|110.08|109.68|110.14|109.74|110.08|109.68|6
1733958050000|2024-12-11 23:00:50|110.09|109.69|110.1|109.7|110.13|109.73|110.09|109.69|6
1733958060000|2024-12-11 23:01:00|110.08|109.68|110.07|109.67|110.08|109.68|110.07|109.67|2
1733958070000|2024-12-11 23:01:10|110.08|109.68|110.06|109.66|110.08|109.68|110.06|109.66|3
1733958080000|2024-12-11 23:01:20|110.08|109.68|110.08|109.68|110.08|109.68|110.08|109.68|1
1733958090000|2024-12-11 23:01:30|110.07|109.67|110.01|109.61|110.07|109.67|110.01|109.61|4
1733958100000|2024-12-11 23:01:40|110.02|109.62|110.06|109.66|110.06|109.66|110.02|109.62|4
1733958110000|2024-12-11 23:01:50|110.07|109.67|110.07|109.67|110.07|109.67|110.06|109.66|3
1733958120000|2024-12-11 23:02:00|110.08|109.68|110.1|109.7|110.11|109.71|110.08|109.68|5
1733958140000|2024-12-11 23:02:20|110.04|109.64|110.02|109.62|110.05|109.65|110.02|109.62|5
1733958160000|2024-12-11 23:02:40|110.03|109.63|110.04|109.64|110.04|109.64|110.03|109.63|2
1733958170000|2024-12-11 23:02:50|110.03|109.63|110.03|109.63|110.03|109.63|110.03|109.63|1
1733958180000|2024-12-11 23:03:00|110.04|109.64|110.02|109.62|110.04|109.64|110.02|109.62|3
1733958190000|2024-12-11 23:03:10|110.01|109.61|109.98|109.58|110.01|109.61|109.98|109.58|8
1733958200000|2024-12-11 23:03:20|109.99|109.59|110.01|109.61|110.02|109.62|109.99|109.59|7
1733958210000|2024-12-11 23:03:30|110|109.6|110.01|109.61|110.01|109.61|110|109.6|4
1733958220000|2024-12-11 23:03:40|110.02|109.62|110.13|109.73|110.13|109.73|110.01|109.61|6
1733958230000|2024-12-11 23:03:50|110.19|109.79|110.12|109.72|110.22|109.82|110.12|109.72|9
1733958240000|2024-12-11 23:04:00|110.08|109.68|110.08|109.68|110.08|109.68|109.99|109.59|10
1733958250000|2024-12-11 23:04:10|110.07|109.67|110.05|109.65|110.08|109.68|110.05|109.65|7
1733958260000|2024-12-11 23:04:20|110.06|109.66|110.04|109.64|110.11|109.71|110.04|109.64|10
1733958270000|2024-12-11 23:04:30|110.02|109.62|110.15|109.75|110.15|109.75|110.02|109.62|8
1733958280000|2024-12-11 23:04:40|110.14|109.74|110.17|109.77|110.17|109.77|110.14|109.74|4
1733958290000|2024-12-11 23:04:50|110.15|109.75|110.15|109.75|110.17|109.77|110.15|109.75|5
1733958300000|2024-12-11 23:05:00|110.14|109.74|110.21|109.81|110.22|109.82|110.14|109.74|9
1733958310000|2024-12-11 23:05:10|110.2|109.8|110.2|109.8|110.21|109.81|110.2|109.8|3
1733958320000|2024-12-11 23:05:20|110.19|109.79|110.16|109.76|110.2|109.8|110.16|109.76|5
1733958330000|2024-12-11 23:05:30|110.15|109.75|110.13|109.73|110.15|109.75|110.13|109.73|3
1733958340000|2024-12-11 23:05:40|110.12|109.72|110.14|109.74|110.14|109.74|110.12|109.72|5
1733958360000|2024-12-11 23:06:00|110.13|109.73|110.13|109.73|110.14|109.74|110.13|109.73|3
1733958370000|2024-12-11 23:06:10|110.12|109.72|110.08|109.68|110.12|109.72|110.08|109.68|5
1733958380000|2024-12-11 23:06:20|110.09|109.69|110.12|109.72|110.12|109.72|110.09|109.69|4
1733958390000|2024-12-11 23:06:30|110.11|109.71|110.12|109.72|110.12|109.72|110.1|109.7|6
1733958400000|2024-12-11 23:06:40|110.11|109.71|110.1|109.7|110.13|109.73|110.08|109.68|8
1733958410000|2024-12-11 23:06:50|110.09|109.69|110.05|109.65|110.09|109.69|110.04|109.64|5
1733958420000|2024-12-11 23:07:00|110.06|109.66|110.15|109.75|110.15|109.75|110.06|109.66|7
1733958430000|2024-12-11 23:07:10|110.16|109.76|110.21|109.81|110.23|109.83|110.16|109.76|11
1733958440000|2024-12-11 23:07:20|110.2|109.8|110.14|109.74|110.2|109.8|110.13|109.73|6
1733958460000|2024-12-11 23:07:40|110.12|109.72|110.15|109.75|110.15|109.75|110.1|109.7|10
1733958470000|2024-12-11 23:07:50|110.14|109.74|110.15|109.75|110.15|109.75|110.13|109.73|4
1733958480000|2024-12-11 23:08:00|110.14|109.74|110.15|109.75|110.2|109.8|110.14|109.74|12
1733958490000|2024-12-11 23:08:10|110.14|109.74|110.13|109.73|110.14|109.74|110.13|109.73|2
1733958500000|2024-12-11 23:08:20|110.14|109.74|110.11|109.71|110.14|109.74|110.11|109.71|4
1733958510000|2024-12-11 23:08:30|110.12|109.72|110.16|109.76|110.16|109.76|110.12|109.72|5
1733958520000|2024-12-11 23:08:40|110.14|109.74|110.15|109.75|110.15|109.75|110.14|109.74|4
1733958530000|2024-12-11 23:08:50|110.14|109.74|110.14|109.74|110.15|109.75|110.14|109.74|5
1733958540000|2024-12-11 23:09:00|110.15|109.75|110.21|109.81|110.23|109.83|110.15|109.75|7
1733958560000|2024-12-11 23:09:20|110.23|109.83|110.22|109.82|110.23|109.83|110.21|109.81|6
1733958570000|2024-12-11 23:09:30|110.24|109.84|110.25|109.85|110.31|109.91|110.24|109.84|7
1733958590000|2024-12-11 23:09:50|110.24|109.84|110.26|109.86|110.26|109.86|110.24|109.84|3
1733958600000|2024-12-11 23:10:00|110.24|109.84|110.23|109.83|110.24|109.84|110.22|109.82|3
1733958610000|2024-12-11 23:10:10|110.19|109.79|110.21|109.81|110.22|109.82|110.19|109.79|4
1733958620000|2024-12-11 23:10:20|110.22|109.82|110.22|109.82|110.22|109.82|110.22|109.82|1
1733958630000|2024-12-11 23:10:30|110.2|109.8|110.16|109.76|110.2|109.8|110.14|109.74|4
1733958650000|2024-12-11 23:10:50|110.15|109.75|110.2|109.8|110.2|109.8|110.15|109.75|4
1733958660000|2024-12-11 23:11:00|110.21|109.81|110.21|109.81|110.21|109.81|110.21|109.81|1
1733958670000|2024-12-11 23:11:10|110.22|109.82|110.2|109.8|110.22|109.82|110.2|109.8|5
1733958680000|2024-12-11 23:11:20|110.19|109.79|110.16|109.76|110.19|109.79|110.16|109.76|3
1733958690000|2024-12-11 23:11:30|110.17|109.77|110.18|109.78|110.18|109.78|110.17|109.77|2
1733958700000|2024-12-11 23:11:40|110.19|109.79|110.2|109.8|110.22|109.82|110.19|109.79|6
1733958710000|2024-12-11 23:11:50|110.19|109.79|110.14|109.74|110.19|109.79|110.14|109.74|6
1733958720000|2024-12-11 23:12:00|110.13|109.73|110.12|109.72|110.13|109.73|110.1|109.7|6
1733958730000|2024-12-11 23:12:10|110.11|109.71|110.12|109.72|110.12|109.72|110.11|109.71|2
1733958740000|2024-12-11 23:12:20|110.13|109.73|110.14|109.74|110.15|109.75|110.12|109.72|8
1733958750000|2024-12-11 23:12:30|110.15|109.75|110.14|109.74|110.15|109.75|110.13|109.73|7
1733958760000|2024-12-11 23:12:40|110.15|109.75|110.2|109.8|110.23|109.83|110.15|109.75|8
1733958770000|2024-12-11 23:12:50|110.19|109.79|110.13|109.73|110.19|109.79|110.13|109.73|4
1733958790000|2024-12-11 23:13:10|110.14|109.74|110.14|109.74|110.14|109.74|110.14|109.74|1
1733958800000|2024-12-11 23:13:20|110.15|109.75|110.13|109.73|110.15|109.75|110.12|109.72|3
1733958810000|2024-12-11 23:13:30|110.12|109.72|110.03|109.63|110.12|109.72|110.03|109.63|7
1733958820000|2024-12-11 23:13:40|110.02|109.62|110.03|109.63|110.03|109.63|110.02|109.62|2
1733958830000|2024-12-11 23:13:50|110.04|109.64|110.06|109.66|110.06|109.66|110.04|109.64|3
1733958840000|2024-12-11 23:14:00|110.05|109.65|110.12|109.72|110.12|109.72|110.05|109.65|7
1733958850000|2024-12-11 23:14:10|110.13|109.73|110.15|109.75|110.15|109.75|110.12|109.72|7
1733958860000|2024-12-11 23:14:20|110.16|109.76|110.21|109.81|110.21|109.81|110.16|109.76|4
1733958870000|2024-12-11 23:14:30|110.22|109.82|110.2|109.8|110.22|109.82|110.14|109.74|15
1733958880000|2024-12-11 23:14:40|110.21|109.81|110.24|109.84|110.25|109.85|110.21|109.81|8
1733958900000|2024-12-11 23:15:00|110.18|109.78|110.27|109.87|110.27|109.87|110.18|109.78|9
1733958910000|2024-12-11 23:15:10|110.29|109.89|110.32|109.92|110.35|109.95|110.28|109.88|6
1733958920000|2024-12-11 23:15:20|110.31|109.91|110.33|109.93|110.33|109.93|110.28|109.88|9
1733958930000|2024-12-11 23:15:30|110.32|109.92|110.27|109.87|110.33|109.93|110.25|109.85|9
1733958950000|2024-12-11 23:15:50|110.26|109.86|110.27|109.87|110.27|109.87|110.26|109.86|2
1733958960000|2024-12-11 23:16:00|110.26|109.86|110.22|109.82|110.26|109.86|110.22|109.82|4
1733958970000|2024-12-11 23:16:10|110.2|109.8|110.19|109.79|110.2|109.8|110.16|109.76|4
1733958980000|2024-12-11 23:16:20|110.24|109.84|110.26|109.86|110.31|109.91|110.24|109.84|10
1733958990000|2024-12-11 23:16:30|110.27|109.87|110.28|109.88|110.29|109.89|110.25|109.85|6
1733959000000|2024-12-11 23:16:40|110.29|109.89|110.27|109.87|110.29|109.89|110.27|109.87|5
1733959010000|2024-12-11 23:16:50|110.25|109.85|110.25|109.85|110.26|109.86|110.25|109.85|3
1733959020000|2024-12-11 23:17:00|110.26|109.86|110.27|109.87|110.27|109.87|110.26|109.86|2
1733959030000|2024-12-11 23:17:10|110.26|109.86|110.18|109.78|110.26|109.86|110.18|109.78|7
1733959050000|2024-12-11 23:17:30|110.21|109.81|110.18|109.78|110.22|109.82|110.18|109.78|5
1733959060000|2024-12-11 23:17:40|110.19|109.79|110.19|109.79|110.19|109.79|110.19|109.79|1
1733959070000|2024-12-11 23:17:50|110.18|109.78|110.18|109.78|110.18|109.78|110.18|109.78|1
1733959080000|2024-12-11 23:18:00|110.17|109.77|110.15|109.75|110.17|109.77|110.14|109.74|5
1733959090000|2024-12-11 23:18:10|110.13|109.73|110.17|109.77|110.17|109.77|110.13|109.73|5
1733959120000|2024-12-11 23:18:40|110.16|109.76|110.15|109.75|110.16|109.76|110.15|109.75|2
1733959130000|2024-12-11 23:18:50|110.17|109.77|110.16|109.76|110.17|109.77|110.16|109.76|4
1733959150000|2024-12-11 23:19:10|110.21|109.81|110.28|109.88|110.28|109.88|110.2|109.8|5
1733959160000|2024-12-11 23:19:20|110.32|109.92|110.34|109.94|110.36|109.96|110.32|109.92|7
1733959180000|2024-12-11 23:19:40|110.36|109.96|110.39|109.99|110.4|110|110.36|109.96|3
1733959190000|2024-12-11 23:19:50|110.38|109.98|110.39|109.99|110.39|109.99|110.38|109.98|4
1733959200000|2024-12-11 23:20:00|110.38|109.98|110.36|109.96|110.38|109.98|110.36|109.96|5
1733959210000|2024-12-11 23:20:10|110.39|109.99|110.43|110.03|110.43|110.03|110.39|109.99|5
1733959220000|2024-12-11 23:20:20|110.47|110.07|110.41|110.01|110.47|110.07|110.41|110.01|7
1733959230000|2024-12-11 23:20:30|110.4|110|110.39|109.99|110.4|110|110.38|109.98|3
1733959240000|2024-12-11 23:20:40|110.38|109.98|110.38|109.98|110.38|109.98|110.38|109.98|1
1733959250000|2024-12-11 23:20:50|110.37|109.97|110.38|109.98|110.39|109.99|110.37|109.97|4
1733959260000|2024-12-11 23:21:00|110.37|109.97|110.35|109.95|110.38|109.98|110.35|109.95|4
1733959270000|2024-12-11 23:21:10|110.34|109.94|110.22|109.82|110.34|109.94|110.22|109.82|6
1733959280000|2024-12-11 23:21:20|110.21|109.81|110.19|109.79|110.21|109.81|110.19|109.79|3
1733959290000|2024-12-11 23:21:30|110.2|109.8|110.22|109.82|110.22|109.82|110.19|109.79|4
1733959300000|2024-12-11 23:21:40|110.23|109.83|110.23|109.83|110.23|109.83|110.21|109.81|5
1733959310000|2024-12-11 23:21:50|110.22|109.82|110.19|109.79|110.23|109.83|110.19|109.79|6
1733959320000|2024-12-11 23:22:00|110.2|109.8|110.13|109.73|110.2|109.8|110.13|109.73|4
1733959330000|2024-12-11 23:22:10|110.14|109.74|110.09|109.69|110.14|109.74|110.09|109.69|4
1733959340000|2024-12-11 23:22:20|110.08|109.68|110.02|109.62|110.08|109.68|110.02|109.62|5
1733959350000|2024-12-11 23:22:30|110.03|109.63|110.05|109.65|110.05|109.65|110.03|109.63|2
1733959360000|2024-12-11 23:22:40|110.07|109.67|110.06|109.66|110.08|109.68|110.06|109.66|4
1733959370000|2024-12-11 23:22:50|110.07|109.67|110.06|109.66|110.07|109.67|110.06|109.66|2
1733959380000|2024-12-11 23:23:00|110.07|109.67|110.06|109.66|110.07|109.67|110.06|109.66|2
1733959390000|2024-12-11 23:23:10|110.07|109.67|110.03|109.63|110.07|109.67|110.03|109.63|4
1733959400000|2024-12-11 23:23:20|110|109.6|109.99|109.59|110|109.6|109.99|109.59|2
1733959410000|2024-12-11 23:23:30|109.98|109.58|110.03|109.63|110.03|109.63|109.98|109.58|6
1733959420000|2024-12-11 23:23:40|110.04|109.64|110.08|109.68|110.11|109.71|110.04|109.64|8
1733959430000|2024-12-11 23:23:50|110.07|109.67|110.07|109.67|110.08|109.68|110.07|109.67|5
1733959440000|2024-12-11 23:24:00|110.08|109.68|110.02|109.62|110.08|109.68|110.02|109.62|4
1733959450000|2024-12-11 23:24:10|110.03|109.63|110.04|109.64|110.04|109.64|110.03|109.63|2
1733959460000|2024-12-11 23:24:20|110.06|109.66|110.05|109.65|110.06|109.66|110.05|109.65|4
1733959470000|2024-12-11 23:24:30|110.03|109.63|110.03|109.63|110.03|109.63|110.03|109.63|1
1733959480000|2024-12-11 23:24:40|110.04|109.64|110.05|109.65|110.05|109.65|110.04|109.64|4
1733959490000|2024-12-11 23:24:50|110.06|109.66|110.04|109.64|110.06|109.66|110.04|109.64|3
1733959500000|2024-12-11 23:25:00|110.05|109.65|110.04|109.64|110.05|109.65|110.03|109.63|4
1733959510000|2024-12-11 23:25:10|110.05|109.65|110.05|109.65|110.05|109.65|110.05|109.65|1
1733959520000|2024-12-11 23:25:20|110.04|109.64|110.04|109.64|110.04|109.64|110.04|109.64|1
1733959530000|2024-12-11 23:25:30|110.02|109.62|109.88|109.48|110.02|109.62|109.88|109.48|12
1733959540000|2024-12-11 23:25:40|109.87|109.47|109.86|109.46|109.88|109.48|109.86|109.46|4
1733959550000|2024-12-11 23:25:50|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733959560000|2024-12-11 23:26:00|109.84|109.44|109.84|109.44|109.85|109.45|109.78|109.38|11
1733959570000|2024-12-11 23:26:10|109.86|109.46|109.91|109.51|109.91|109.51|109.86|109.46|3
1733959580000|2024-12-11 23:26:20|109.9|109.5|109.88|109.48|109.91|109.51|109.88|109.48|7
1733959590000|2024-12-11 23:26:30|109.89|109.49|109.86|109.46|109.89|109.49|109.86|109.46|4
1733959600000|2024-12-11 23:26:40|109.87|109.47|109.87|109.47|109.87|109.47|109.86|109.46|3
1733959610000|2024-12-11 23:26:50|109.88|109.48|109.94|109.54|109.95|109.55|109.88|109.48|11
1733959620000|2024-12-11 23:27:00|109.93|109.53|109.91|109.51|109.93|109.53|109.91|109.51|3
1733959630000|2024-12-11 23:27:10|109.9|109.5|109.88|109.48|109.9|109.5|109.87|109.47|5
1733959640000|2024-12-11 23:27:20|109.87|109.47|109.86|109.46|109.88|109.48|109.86|109.46|4
1733959650000|2024-12-11 23:27:30|109.85|109.45|109.84|109.44|109.85|109.45|109.84|109.44|2
1733959660000|2024-12-11 23:27:40|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733959670000|2024-12-11 23:27:50|109.84|109.44|109.84|109.44|109.84|109.44|109.83|109.43|3
1733959680000|2024-12-11 23:28:00|109.83|109.43|109.83|109.43|109.83|109.43|109.83|109.43|1
1733959690000|2024-12-11 23:28:10|109.84|109.44|109.91|109.51|109.91|109.51|109.84|109.44|6
1733959700000|2024-12-11 23:28:20|109.92|109.52|109.92|109.52|109.92|109.52|109.92|109.52|1
1733959710000|2024-12-11 23:28:30|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|6
1733959720000|2024-12-11 23:28:40|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|2
1733959740000|2024-12-11 23:29:00|109.91|109.51|109.92|109.52|109.92|109.52|109.91|109.51|6
1733959750000|2024-12-11 23:29:10|109.93|109.53|109.91|109.51|109.93|109.53|109.91|109.51|5
1733959760000|2024-12-11 23:29:20|109.92|109.52|109.93|109.53|109.93|109.53|109.92|109.52|2
1733959770000|2024-12-11 23:29:30|109.92|109.52|109.93|109.53|109.93|109.53|109.92|109.52|2
1733959780000|2024-12-11 23:29:40|109.94|109.54|109.94|109.54|109.94|109.54|109.94|109.54|1
1733959790000|2024-12-11 23:29:50|109.95|109.55|109.96|109.56|109.96|109.56|109.95|109.55|2
1733959800000|2024-12-11 23:30:00|109.95|109.55|109.95|109.55|109.95|109.55|109.94|109.54|3
1733959810000|2024-12-11 23:30:10|109.96|109.56|110.04|109.64|110.05|109.65|109.95|109.55|12
1733959820000|2024-12-11 23:30:20|110.03|109.63|110.03|109.63|110.04|109.64|110.03|109.63|5
1733959830000|2024-12-11 23:30:30|110.04|109.64|110.02|109.62|110.04|109.64|110.02|109.62|9
1733959840000|2024-12-11 23:30:40|110.01|109.61|109.98|109.58|110.01|109.61|109.98|109.58|3
1733959850000|2024-12-11 23:30:50|109.99|109.59|109.96|109.56|109.99|109.59|109.96|109.56|7
1733959860000|2024-12-11 23:31:00|109.93|109.53|109.93|109.53|109.95|109.55|109.92|109.52|6
1733959870000|2024-12-11 23:31:10|109.92|109.52|109.9|109.5|109.93|109.53|109.9|109.5|7
1733959880000|2024-12-11 23:31:20|109.89|109.49|109.9|109.5|109.91|109.51|109.89|109.49|7
1733959890000|2024-12-11 23:31:30|109.91|109.51|109.89|109.49|109.91|109.51|109.89|109.49|10
1733959900000|2024-12-11 23:31:40|109.9|109.5|109.93|109.53|109.93|109.53|109.9|109.5|8
1733959910000|2024-12-11 23:31:50|109.92|109.52|109.86|109.46|109.93|109.53|109.86|109.46|8
1733959920000|2024-12-11 23:32:00|109.85|109.45|109.86|109.46|109.86|109.46|109.84|109.44|5
1733959930000|2024-12-11 23:32:10|109.85|109.45|109.84|109.44|109.86|109.46|109.83|109.43|16
1733959940000|2024-12-11 23:32:20|109.85|109.45|109.86|109.46|109.87|109.47|109.85|109.45|9
1733959950000|2024-12-11 23:32:30|109.85|109.45|109.83|109.43|109.86|109.46|109.83|109.43|10
1733959960000|2024-12-11 23:32:40|109.85|109.45|109.85|109.45|109.85|109.45|109.85|109.45|1
1733959970000|2024-12-11 23:32:50|109.86|109.46|109.86|109.46|109.87|109.47|109.86|109.46|7
1733959980000|2024-12-11 23:33:00|109.87|109.47|109.85|109.45|109.87|109.47|109.85|109.45|15
1733959990000|2024-12-11 23:33:10|109.84|109.44|109.81|109.41|109.84|109.44|109.8|109.4|8
1733960000000|2024-12-11 23:33:20|109.82|109.42|109.77|109.37|109.82|109.42|109.76|109.36|8
1733960010000|2024-12-11 23:33:30|109.76|109.36|109.83|109.43|109.84|109.44|109.76|109.36|10
1733960020000|2024-12-11 23:33:40|109.84|109.44|109.83|109.43|109.84|109.44|109.83|109.43|4
1733960030000|2024-12-11 23:33:50|109.84|109.44|109.85|109.45|109.85|109.45|109.83|109.43|12
1733960040000|2024-12-11 23:34:00|109.84|109.44|109.87|109.47|109.88|109.48|109.84|109.44|5
1733960050000|2024-12-11 23:34:10|109.86|109.46|109.86|109.46|109.86|109.46|109.86|109.46|1
1733960060000|2024-12-11 23:34:20|109.84|109.44|109.86|109.46|109.86|109.46|109.84|109.44|7
1733960070000|2024-12-11 23:34:30|109.87|109.47|109.88|109.48|109.88|109.48|109.87|109.47|2
1733960080000|2024-12-11 23:34:40|109.9|109.5|109.89|109.49|109.9|109.5|109.89|109.49|2
1733960090000|2024-12-11 23:34:50|109.87|109.47|109.87|109.47|109.88|109.48|109.87|109.47|3
1733960100000|2024-12-11 23:35:00|109.85|109.45|109.83|109.43|109.85|109.45|109.83|109.43|12
1733960110000|2024-12-11 23:35:10|109.82|109.42|109.8|109.4|109.82|109.42|109.8|109.4|2
1733960120000|2024-12-11 23:35:20|109.78|109.38|109.78|109.38|109.79|109.39|109.78|109.38|3
1733960130000|2024-12-11 23:35:30|109.75|109.35|109.85|109.45|109.85|109.45|109.75|109.35|6
1733960140000|2024-12-11 23:35:40|109.84|109.44|109.83|109.43|109.84|109.44|109.83|109.43|2
1733960160000|2024-12-11 23:36:00|109.86|109.46|109.85|109.45|109.87|109.47|109.85|109.45|6
1733960170000|2024-12-11 23:36:10|109.86|109.46|109.86|109.46|109.86|109.46|109.86|109.46|1
1733960180000|2024-12-11 23:36:20|109.88|109.48|109.88|109.48|109.93|109.53|109.88|109.48|11
1733960190000|2024-12-11 23:36:30|109.87|109.47|109.85|109.45|109.87|109.47|109.85|109.45|4
1733960200000|2024-12-11 23:36:40|109.84|109.44|109.84|109.44|109.84|109.44|109.84|109.44|1
1733960210000|2024-12-11 23:36:50|109.83|109.43|109.81|109.41|109.83|109.43|109.8|109.4|5
1733960220000|2024-12-11 23:37:00|109.8|109.4|109.74|109.34|109.81|109.41|109.74|109.34|8
1733960230000|2024-12-11 23:37:10|109.73|109.33|109.72|109.32|109.73|109.33|109.7|109.3|5
1733960240000|2024-12-11 23:37:20|109.71|109.31|109.68|109.28|109.71|109.31|109.68|109.28|3
1733960250000|2024-12-11 23:37:30|109.7|109.3|109.74|109.34|109.75|109.35|109.7|109.3|14
1733960260000|2024-12-11 23:37:40|109.75|109.35|109.7|109.3|109.75|109.35|109.7|109.3|8
1733960280000|2024-12-11 23:38:00|109.69|109.29|109.73|109.33|109.73|109.33|109.68|109.28|5
1733960300000|2024-12-11 23:38:20|109.74|109.34|109.74|109.34|109.74|109.34|109.74|109.34|1
1733960310000|2024-12-11 23:38:30|109.75|109.35|109.74|109.34|109.76|109.36|109.72|109.32|14
1733960320000|2024-12-11 23:38:40|109.73|109.33|109.69|109.29|109.73|109.33|109.69|109.29|4
1733960330000|2024-12-11 23:38:50|109.7|109.3|109.71|109.31|109.71|109.31|109.7|109.3|2
1733960340000|2024-12-11 23:39:00|109.7|109.3|109.7|109.3|109.7|109.3|109.69|109.29|5
1733960350000|2024-12-11 23:39:10|109.69|109.29|109.69|109.29|109.69|109.29|109.69|109.29|1
1733960360000|2024-12-11 23:39:20|109.65|109.25|109.65|109.25|109.65|109.25|109.65|109.25|1
1733960380000|2024-12-11 23:39:40|109.64|109.24|109.64|109.24|109.64|109.24|109.64|109.24|1
1733960410000|2024-12-11 23:40:10|109.61|109.21|109.51|109.11|109.62|109.22|109.5|109.1|16
1733960420000|2024-12-11 23:40:20|109.52|109.12|109.48|109.08|109.52|109.12|109.47|109.07|11
1733960430000|2024-12-11 23:40:30|109.47|109.07|109.47|109.07|109.48|109.08|109.47|109.07|5
1733960440000|2024-12-11 23:40:40|109.48|109.08|109.47|109.07|109.48|109.08|109.47|109.07|8
1733960450000|2024-12-11 23:40:50|109.46|109.06|109.45|109.05|109.46|109.06|109.44|109.04|5
1733960460000|2024-12-11 23:41:00|109.47|109.07|109.46|109.06|109.47|109.07|109.45|109.05|6
1733960470000|2024-12-11 23:41:10|109.45|109.05|109.36|108.96|109.45|109.05|109.36|108.96|7
1733960480000|2024-12-11 23:41:20|109.35|108.95|109.33|108.93|109.36|108.96|109.33|108.93|12
1733960490000|2024-12-11 23:41:30|109.34|108.94|109.37|108.97|109.37|108.97|109.34|108.94|8
1733960500000|2024-12-11 23:41:40|109.38|108.98|109.41|109.01|109.41|109.01|109.38|108.98|4
1733960510000|2024-12-11 23:41:50|109.42|109.02|109.43|109.03|109.43|109.03|109.41|109.01|6
1733960520000|2024-12-11 23:42:00|109.44|109.04|109.44|109.04|109.45|109.05|109.44|109.04|3
1733960530000|2024-12-11 23:42:10|109.43|109.03|109.42|109.02|109.44|109.04|109.42|109.02|8
1733960540000|2024-12-11 23:42:20|109.41|109.01|109.42|109.02|109.42|109.02|109.4|109|8
1733960550000|2024-12-11 23:42:30|109.43|109.03|109.45|109.05|109.45|109.05|109.43|109.03|5
1733960560000|2024-12-11 23:42:40|109.46|109.06|109.48|109.08|109.48|109.08|109.46|109.06|5
1733960570000|2024-12-11 23:42:50|109.49|109.09|109.5|109.1|109.51|109.11|109.48|109.08|17
1733960580000|2024-12-11 23:43:00|109.49|109.09|109.5|109.1|109.5|109.1|109.48|109.08|10
1733960590000|2024-12-11 23:43:10|109.51|109.11|109.55|109.15|109.55|109.15|109.51|109.11|7
1733960600000|2024-12-11 23:43:20|109.57|109.17|109.61|109.21|109.61|109.21|109.55|109.15|10
1733960620000|2024-12-11 23:43:40|109.62|109.22|109.63|109.23|109.63|109.23|109.62|109.22|4
1733960630000|2024-12-11 23:43:50|109.65|109.25|109.67|109.27|109.67|109.27|109.64|109.24|4
1733960640000|2024-12-11 23:44:00|109.69|109.29|109.71|109.31|109.71|109.31|109.69|109.29|3
1733960650000|2024-12-11 23:44:10|109.68|109.28|109.66|109.26|109.69|109.29|109.66|109.26|7
1733960660000|2024-12-11 23:44:20|109.65|109.25|109.65|109.25|109.65|109.25|109.65|109.25|1
1733960670000|2024-12-11 23:44:30|109.64|109.24|109.65|109.25|109.65|109.25|109.64|109.24|2
1733960680000|2024-12-11 23:44:40|109.64|109.24|109.61|109.21|109.65|109.25|109.61|109.21|5
1733960690000|2024-12-11 23:44:50|109.6|109.2|109.6|109.2|109.6|109.2|109.59|109.19|3
1733960700000|2024-12-11 23:45:00|109.61|109.21|109.6|109.2|109.64|109.24|109.6|109.2|6
1733960710000|2024-12-11 23:45:10|109.58|109.18|109.56|109.16|109.59|109.19|109.56|109.16|10
1733960720000|2024-12-11 23:45:20|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|5
1733960730000|2024-12-11 23:45:30|109.56|109.16|109.55|109.15|109.56|109.16|109.55|109.15|2
1733960740000|2024-12-11 23:45:40|109.54|109.14|109.51|109.11|109.54|109.14|109.51|109.11|3
1733960750000|2024-12-11 23:45:50|109.5|109.1|109.52|109.12|109.52|109.12|109.48|109.08|6
1733960760000|2024-12-11 23:46:00|109.51|109.11|109.51|109.11|109.52|109.12|109.5|109.1|7
1733960770000|2024-12-11 23:46:10|109.52|109.12|109.51|109.11|109.53|109.13|109.49|109.09|6
1733960780000|2024-12-11 23:46:20|109.52|109.12|109.55|109.15|109.56|109.16|109.51|109.11|9
1733960790000|2024-12-11 23:46:30|109.56|109.16|109.56|109.16|109.56|109.16|109.56|109.16|1
1733960800000|2024-12-11 23:46:40|109.55|109.15|109.55|109.15|109.56|109.16|109.55|109.15|3
1733960810000|2024-12-11 23:46:50|109.54|109.14|109.5|109.1|109.54|109.14|109.49|109.09|5
1733960820000|2024-12-11 23:47:00|109.48|109.08|109.44|109.04|109.48|109.08|109.43|109.03|5
1733960830000|2024-12-11 23:47:10|109.43|109.03|109.39|108.99|109.43|109.03|109.38|108.98|7
1733960840000|2024-12-11 23:47:20|109.4|109|109.5|109.1|109.5|109.1|109.38|108.98|11
1733960850000|2024-12-11 23:47:30|109.51|109.11|109.55|109.15|109.55|109.15|109.5|109.1|9
1733960860000|2024-12-11 23:47:40|109.54|109.14|109.58|109.18|109.59|109.19|109.54|109.14|13
1733960870000|2024-12-11 23:47:50|109.56|109.16|109.53|109.13|109.57|109.17|109.53|109.13|5
1733960880000|2024-12-11 23:48:00|109.54|109.14|109.54|109.14|109.54|109.14|109.53|109.13|5
1733960890000|2024-12-11 23:48:10|109.53|109.13|109.49|109.09|109.53|109.13|109.49|109.09|5
1733960900000|2024-12-11 23:48:20|109.5|109.1|109.49|109.09|109.5|109.1|109.48|109.08|6
1733960910000|2024-12-11 23:48:30|109.48|109.08|109.45|109.05|109.49|109.09|109.43|109.03|9
1733960920000|2024-12-11 23:48:40|109.44|109.04|109.44|109.04|109.44|109.04|109.43|109.03|5
1733960930000|2024-12-11 23:48:50|109.43|109.03|109.44|109.04|109.44|109.04|109.43|109.03|6
1733960940000|2024-12-11 23:49:00|109.43|109.03|109.4|109|109.44|109.04|109.4|109|5
1733960950000|2024-12-11 23:49:10|109.41|109.01|109.39|108.99|109.41|109.01|109.38|108.98|7
1733960960000|2024-12-11 23:49:20|109.4|109|109.41|109.01|109.41|109.01|109.39|108.99|3
1733960970000|2024-12-11 23:49:30|109.4|109|109.44|109.04|109.44|109.04|109.4|109|4
1733960980000|2024-12-11 23:49:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|2
1733960990000|2024-12-11 23:49:50|109.45|109.05|109.49|109.09|109.49|109.09|109.45|109.05|6
1733961000000|2024-12-11 23:50:00|109.48|109.08|109.5|109.1|109.5|109.1|109.48|109.08|5
1733961010000|2024-12-11 23:50:10|109.49|109.09|109.46|109.06|109.49|109.09|109.46|109.06|6
1733961020000|2024-12-11 23:50:20|109.47|109.07|109.45|109.05|109.47|109.07|109.44|109.04|6
1733961030000|2024-12-11 23:50:30|109.47|109.07|109.44|109.04|109.47|109.07|109.44|109.04|7
1733961040000|2024-12-11 23:50:40|109.45|109.05|109.35|108.95|109.45|109.05|109.35|108.95|10
1733961050000|2024-12-11 23:50:50|109.36|108.96|109.35|108.95|109.37|108.97|109.35|108.95|10
1733961060000|2024-12-11 23:51:00|109.36|108.96|109.43|109.03|109.43|109.03|109.35|108.95|12
1733961070000|2024-12-11 23:51:10|109.42|109.02|109.43|109.03|109.43|109.03|109.42|109.02|6
1733961080000|2024-12-11 23:51:20|109.42|109.02|109.37|108.97|109.42|109.02|109.37|108.97|4
1733961100000|2024-12-11 23:51:40|109.38|108.98|109.39|108.99|109.4|109|109.38|108.98|6
1733961110000|2024-12-11 23:51:50|109.38|108.98|109.38|108.98|109.39|108.99|109.38|108.98|3
1733961120000|2024-12-11 23:52:00|109.37|108.97|109.37|108.97|109.37|108.97|109.37|108.97|1
1733961130000|2024-12-11 23:52:10|109.36|108.96|109.33|108.93|109.36|108.96|109.32|108.92|7
1733961140000|2024-12-11 23:52:20|109.31|108.91|109.31|108.91|109.31|108.91|109.28|108.88|7
1733961150000|2024-12-11 23:52:30|109.32|108.92|109.36|108.96|109.36|108.96|109.32|108.92|10
1733961160000|2024-12-11 23:52:40|109.35|108.95|109.34|108.94|109.35|108.95|109.34|108.94|6
1733961170000|2024-12-11 23:52:50|109.33|108.93|109.32|108.92|109.34|108.94|109.32|108.92|4
1733961180000|2024-12-11 23:53:00|109.33|108.93|109.34|108.94|109.34|108.94|109.33|108.93|2
1733961190000|2024-12-11 23:53:10|109.33|108.93|109.3|108.9|109.33|108.93|109.3|108.9|3
1733961200000|2024-12-11 23:53:20|109.31|108.91|109.33|108.93|109.33|108.93|109.31|108.91|7
1733961210000|2024-12-11 23:53:30|109.34|108.94|109.34|108.94|109.34|108.94|109.34|108.94|1
1733961220000|2024-12-11 23:53:40|109.33|108.93|109.35|108.95|109.36|108.96|109.33|108.93|6
1733961230000|2024-12-11 23:53:50|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|6
1733961240000|2024-12-11 23:54:00|109.31|108.91|109.31|108.91|109.32|108.92|109.3|108.9|4
1733961250000|2024-12-11 23:54:10|109.32|108.92|109.32|108.92|109.33|108.93|109.32|108.92|3
1733961260000|2024-12-11 23:54:20|109.31|108.91|109.31|108.91|109.32|108.92|109.3|108.9|7
1733961270000|2024-12-11 23:54:30|109.32|108.92|109.29|108.89|109.32|108.92|109.28|108.88|10
1733961280000|2024-12-11 23:54:40|109.24|108.84|109.24|108.84|109.25|108.85|109.23|108.83|9
1733961290000|2024-12-11 23:54:50|109.25|108.85|109.28|108.88|109.28|108.88|109.25|108.85|14
1733961300000|2024-12-11 23:55:00|109.29|108.89|109.31|108.91|109.32|108.92|109.29|108.89|9
1733961310000|2024-12-11 23:55:10|109.32|108.92|109.41|109.01|109.41|109.01|109.32|108.92|6
1733961320000|2024-12-11 23:55:20|109.42|109.02|109.4|109|109.42|109.02|109.35|108.95|12
1733961330000|2024-12-11 23:55:30|109.39|108.99|109.44|109.04|109.44|109.04|109.39|108.99|6
1733961340000|2024-12-11 23:55:40|109.45|109.05|109.44|109.04|109.45|109.05|109.44|109.04|4
1733961350000|2024-12-11 23:55:50|109.47|109.07|109.49|109.09|109.5|109.1|109.47|109.07|6
1733961360000|2024-12-11 23:56:00|109.48|109.08|109.41|109.01|109.48|109.08|109.41|109.01|6
1733961370000|2024-12-11 23:56:10|109.4|109|109.39|108.99|109.41|109.01|109.39|108.99|10
1733961380000|2024-12-11 23:56:20|109.38|108.98|109.38|108.98|109.39|108.99|109.37|108.97|7
1733961390000|2024-12-11 23:56:30|109.39|108.99|109.4|109|109.4|109|109.39|108.99|2
1733961400000|2024-12-11 23:56:40|109.41|109.01|109.41|109.01|109.41|109.01|109.41|109.01|1
1733961410000|2024-12-11 23:56:50|109.39|108.99|109.38|108.98|109.39|108.99|109.37|108.97|5
1733961420000|2024-12-11 23:57:00|109.39|108.99|109.42|109.02|109.42|109.02|109.39|108.99|8
1733961430000|2024-12-11 23:57:10|109.41|109.01|109.4|109|109.42|109.02|109.4|109|6
1733961450000|2024-12-11 23:57:30|109.39|108.99|109.38|108.98|109.4|109|109.38|108.98|3
1733961460000|2024-12-11 23:57:40|109.39|108.99|109.4|109|109.4|109|109.37|108.97|7
1733961470000|2024-12-11 23:57:50|109.39|108.99|109.4|109|109.4|109|109.39|108.99|4
1733961480000|2024-12-11 23:58:00|109.39|108.99|109.32|108.92|109.39|108.99|109.32|108.92|6
1733961490000|2024-12-11 23:58:10|109.33|108.93|109.33|108.93|109.33|108.93|109.33|108.93|1
1733961500000|2024-12-11 23:58:20|109.32|108.92|109.32|108.92|109.33|108.93|109.31|108.91|5
1733961510000|2024-12-11 23:58:30|109.31|108.91|109.3|108.9|109.31|108.91|109.3|108.9|2
1733961520000|2024-12-11 23:58:40|109.31|108.91|109.35|108.95|109.35|108.95|109.31|108.91|5
1733961530000|2024-12-11 23:58:50|109.34|108.94|109.32|108.92|109.34|108.94|109.32|108.92|4
1733961540000|2024-12-11 23:59:00|109.31|108.91|109.32|108.92|109.32|108.92|109.31|108.91|2
1733961550000|2024-12-11 23:59:10|109.31|108.91|109.25|108.85|109.31|108.91|109.25|108.85|11
1733961560000|2024-12-11 23:59:20|109.26|108.86|109.25|108.85|109.26|108.86|109.25|108.85|6
1733961570000|2024-12-11 23:59:30|109.24|108.84|109.25|108.85|109.25|108.85|109.23|108.83|4
1733961580000|2024-12-11 23:59:40|109.24|108.84|109.26|108.86|109.26|108.86|109.24|108.84|6
1733961590000|2024-12-11 23:59:50|109.27|108.87|109.27|108.87|109.29|108.89|109.26|108.86|7
1733961600000|2024-12-12 00:00:00|109.28|108.88|109.22|108.82|109.28|108.88|109.22|108.82|7
1733961610000|2024-12-12 00:00:10|109.23|108.83|109.13|108.73|109.25|108.85|109.1|108.7|15
1733961620000|2024-12-12 00:00:20|109.15|108.75|109.11|108.71|109.2|108.8|109.11|108.71|14
1733961630000|2024-12-12 00:00:30|109.1|108.7|109.15|108.75|109.15|108.75|109.1|108.7|7
1733961640000|2024-12-12 00:00:40|109.16|108.76|109.14|108.74|109.16|108.76|109.13|108.73|6
1733961650000|2024-12-12 00:00:50|109.13|108.73|109.13|108.73|109.14|108.74|109.13|108.73|5
1733961660000|2024-12-12 00:01:00|109.14|108.74|109.14|108.74|109.15|108.75|109.14|108.74|5
1733961670000|2024-12-12 00:01:10|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733961680000|2024-12-12 00:01:20|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733961690000|2024-12-12 00:01:30|109.11|108.71|109.14|108.74|109.14|108.74|109.11|108.71|4
1733961700000|2024-12-12 00:01:40|109.16|108.76|109.17|108.77|109.19|108.79|109.16|108.76|4
1733961710000|2024-12-12 00:01:50|109.16|108.76|109.22|108.82|109.22|108.82|109.16|108.76|10
1733961720000|2024-12-12 00:02:00|109.23|108.83|109.11|108.71|109.25|108.85|109.11|108.71|9
1733961730000|2024-12-12 00:02:10|109.1|108.7|108.99|108.59|109.1|108.7|108.98|108.58|8
1733961740000|2024-12-12 00:02:20|108.98|108.58|108.73|108.33|108.98|108.58|108.72|108.32|17
1733961750000|2024-12-12 00:02:30|108.72|108.32|108.65|108.25|108.72|108.32|108.65|108.25|12
1733961760000|2024-12-12 00:02:40|108.66|108.26|108.73|108.33|108.73|108.33|108.65|108.25|15
1733961770000|2024-12-12 00:02:50|108.72|108.32|108.65|108.25|108.73|108.33|108.65|108.25|15
1733961780000|2024-12-12 00:03:00|108.59|108.19|108.68|108.28|108.68|108.28|108.56|108.16|17
1733961790000|2024-12-12 00:03:10|108.69|108.29|108.64|108.24|108.7|108.3|108.64|108.24|6
1733961800000|2024-12-12 00:03:20|108.65|108.25|108.55|108.15|108.65|108.25|108.55|108.15|9
1733961810000|2024-12-12 00:03:30|108.56|108.16|108.42|108.02|108.6|108.2|108.42|108.02|17
1733961820000|2024-12-12 00:03:40|108.43|108.03|108.44|108.04|108.44|108.04|108.41|108.01|11
1733961830000|2024-12-12 00:03:50|108.45|108.05|108.45|108.05|108.51|108.11|108.45|108.05|9
1733961840000|2024-12-12 00:04:00|108.46|108.06|108.32|107.92|108.46|108.06|108.32|107.92|17
1733961850000|2024-12-12 00:04:10|108.33|107.93|108.39|107.99|108.43|108.03|108.33|107.93|21
1733961860000|2024-12-12 00:04:20|108.37|107.97|108.29|107.89|108.37|107.97|108.29|107.89|10
1733961870000|2024-12-12 00:04:30|108.28|107.88|108.33|107.93|108.33|107.93|108.25|107.85|11
1733961880000|2024-12-12 00:04:40|108.34|107.94|108.25|107.85|108.35|107.95|108.25|107.85|16
1733961890000|2024-12-12 00:04:50|108.22|107.82|108.2|107.8|108.23|107.83|108.19|107.79|12
1733961900000|2024-12-12 00:05:00|108.19|107.79|108.25|107.85|108.26|107.86|108.18|107.78|14
1733961910000|2024-12-12 00:05:10|108.26|107.86|108.31|107.91|108.34|107.94|108.26|107.86|18
1733961920000|2024-12-12 00:05:20|108.3|107.9|108.31|107.91|108.32|107.92|108.26|107.86|12
1733961930000|2024-12-12 00:05:30|108.28|107.88|108.32|107.92|108.33|107.93|108.23|107.83|14
1733961940000|2024-12-12 00:05:40|108.33|107.93|108.39|107.99|108.39|107.99|108.31|107.91|10
1733961950000|2024-12-12 00:05:50|108.4|108|108.52|108.12|108.53|108.13|108.4|108|12
1733961960000|2024-12-12 00:06:00|108.53|108.13|108.58|108.18|108.6|108.2|108.53|108.13|17
1733961970000|2024-12-12 00:06:10|108.57|108.17|108.65|108.25|108.66|108.26|108.57|108.17|13
1733961980000|2024-12-12 00:06:20|108.69|108.29|108.65|108.25|108.69|108.29|108.65|108.25|7
1733961990000|2024-12-12 00:06:30|108.68|108.28|108.75|108.35|108.76|108.36|108.68|108.28|10
1733962000000|2024-12-12 00:06:40|108.76|108.36|108.81|108.41|108.81|108.41|108.76|108.36|7
1733962010000|2024-12-12 00:06:50|108.8|108.4|108.84|108.44|108.84|108.44|108.79|108.39|9
1733962020000|2024-12-12 00:07:00|108.83|108.43|108.85|108.45|108.86|108.46|108.82|108.42|16
1733962030000|2024-12-12 00:07:10|108.84|108.44|108.81|108.41|108.84|108.44|108.76|108.36|11
1733962040000|2024-12-12 00:07:20|108.78|108.38|108.78|108.38|108.78|108.38|108.74|108.34|14
1733962050000|2024-12-12 00:07:30|108.77|108.37|108.81|108.41|108.81|108.41|108.77|108.37|9
1733962060000|2024-12-12 00:07:40|108.8|108.4|108.84|108.44|108.84|108.44|108.8|108.4|4
1733962070000|2024-12-12 00:07:50|108.82|108.42|108.82|108.42|108.82|108.42|108.8|108.4|6
1733962080000|2024-12-12 00:08:00|108.81|108.41|108.72|108.32|108.81|108.41|108.72|108.32|6
1733962090000|2024-12-12 00:08:10|108.73|108.33|108.72|108.32|108.76|108.36|108.71|108.31|15
1733962100000|2024-12-12 00:08:20|108.73|108.33|108.71|108.31|108.78|108.38|108.71|108.31|11
1733962110000|2024-12-12 00:08:30|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|4
1733962120000|2024-12-12 00:08:40|108.7|108.3|108.64|108.24|108.7|108.3|108.61|108.21|13
1733962130000|2024-12-12 00:08:50|108.65|108.25|108.72|108.32|108.72|108.32|108.65|108.25|7
1733962140000|2024-12-12 00:09:00|108.73|108.33|108.73|108.33|108.82|108.42|108.72|108.32|16
1733962150000|2024-12-12 00:09:10|108.74|108.34|108.67|108.27|108.75|108.35|108.66|108.26|13
1733962160000|2024-12-12 00:09:20|108.66|108.26|108.77|108.37|108.77|108.37|108.66|108.26|13
1733962170000|2024-12-12 00:09:30|108.78|108.38|108.68|108.28|108.78|108.38|108.68|108.28|11
1733962180000|2024-12-12 00:09:40|108.69|108.29|108.65|108.25|108.7|108.3|108.65|108.25|8
1733962190000|2024-12-12 00:09:50|108.64|108.24|108.65|108.25|108.66|108.26|108.62|108.22|12
1733962200000|2024-12-12 00:10:00|108.66|108.26|108.75|108.35|108.76|108.36|108.65|108.25|16
1733962210000|2024-12-12 00:10:10|108.76|108.36|108.82|108.42|108.86|108.46|108.76|108.36|17
1733962220000|2024-12-12 00:10:20|108.83|108.43|108.73|108.33|108.83|108.43|108.73|108.33|10
1733962230000|2024-12-12 00:10:30|108.74|108.34|108.77|108.37|108.8|108.4|108.74|108.34|12
1733962240000|2024-12-12 00:10:40|108.75|108.35|108.71|108.31|108.76|108.36|108.71|108.31|10
1733962250000|2024-12-12 00:10:50|108.72|108.32|108.63|108.23|108.72|108.32|108.63|108.23|9
1733962260000|2024-12-12 00:11:00|108.62|108.22|108.61|108.21|108.62|108.22|108.55|108.15|14
1733962270000|2024-12-12 00:11:10|108.62|108.22|108.7|108.3|108.75|108.35|108.62|108.22|20
1733962280000|2024-12-12 00:11:20|108.71|108.31|108.73|108.33|108.76|108.36|108.7|108.3|18
1733962290000|2024-12-12 00:11:30|108.72|108.32|108.73|108.33|108.73|108.33|108.7|108.3|19
1733962300000|2024-12-12 00:11:40|108.74|108.34|108.81|108.41|108.83|108.43|108.74|108.34|12
1733962310000|2024-12-12 00:11:50|108.82|108.42|108.84|108.44|108.84|108.44|108.81|108.41|13
1733962320000|2024-12-12 00:12:00|108.83|108.43|108.82|108.42|108.85|108.45|108.82|108.42|9
1733962330000|2024-12-12 00:12:10|108.83|108.43|108.98|108.58|108.99|108.59|108.83|108.43|14
1733962340000|2024-12-12 00:12:20|109|108.6|109.04|108.64|109.04|108.64|109|108.6|11
1733962350000|2024-12-12 00:12:30|109.02|108.62|109.06|108.66|109.06|108.66|109.02|108.62|12
1733962360000|2024-12-12 00:12:40|109.07|108.67|109.02|108.62|109.07|108.67|109.01|108.61|6
1733962370000|2024-12-12 00:12:50|109.01|108.61|108.96|108.56|109.01|108.61|108.94|108.54|10
1733962380000|2024-12-12 00:13:00|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|8
1733962390000|2024-12-12 00:13:10|108.95|108.55|108.95|108.55|108.95|108.55|108.94|108.54|3
1733962400000|2024-12-12 00:13:20|108.96|108.56|108.93|108.53|108.97|108.57|108.93|108.53|6
1733962410000|2024-12-12 00:13:30|108.94|108.54|108.9|108.5|108.95|108.55|108.9|108.5|6
1733962420000|2024-12-12 00:13:40|108.91|108.51|108.92|108.52|108.92|108.52|108.83|108.43|12
1733962430000|2024-12-12 00:13:50|108.91|108.51|108.92|108.52|108.92|108.52|108.9|108.5|10
1733962440000|2024-12-12 00:14:00|108.91|108.51|108.94|108.54|108.94|108.54|108.91|108.51|9
1733962450000|2024-12-12 00:14:10|108.95|108.55|108.82|108.42|108.95|108.55|108.82|108.42|14
1733962460000|2024-12-12 00:14:20|108.83|108.43|108.91|108.51|108.92|108.52|108.83|108.43|12
1733962470000|2024-12-12 00:14:30|108.92|108.52|108.92|108.52|108.93|108.53|108.91|108.51|8
1733962480000|2024-12-12 00:14:40|108.91|108.51|108.95|108.55|108.95|108.55|108.91|108.51|9
1733962490000|2024-12-12 00:14:50|108.96|108.56|109.02|108.62|109.03|108.63|108.96|108.56|6
1733962500000|2024-12-12 00:15:00|109.09|108.69|109.03|108.63|109.09|108.69|108.97|108.57|15
1733962510000|2024-12-12 00:15:10|109.01|108.61|108.96|108.56|109.01|108.61|108.96|108.56|4
1733962520000|2024-12-12 00:15:20|108.97|108.57|109.04|108.64|109.05|108.65|108.97|108.57|9
1733962530000|2024-12-12 00:15:30|109.03|108.63|108.99|108.59|109.04|108.64|108.98|108.58|12
1733962540000|2024-12-12 00:15:40|108.98|108.58|109.02|108.62|109.02|108.62|108.98|108.58|9
1733962550000|2024-12-12 00:15:50|109.03|108.63|109.03|108.63|109.06|108.66|109.03|108.63|9
1733962560000|2024-12-12 00:16:00|109.04|108.64|109|108.6|109.05|108.65|109|108.6|14
1733962570000|2024-12-12 00:16:10|109.01|108.61|109.08|108.68|109.1|108.7|109.01|108.61|8
1733962580000|2024-12-12 00:16:20|109.07|108.67|109.15|108.75|109.15|108.75|109.07|108.67|13
1733962590000|2024-12-12 00:16:30|109.16|108.76|109.21|108.81|109.21|108.81|109.13|108.73|14
1733962600000|2024-12-12 00:16:40|109.22|108.82|109.34|108.94|109.34|108.94|109.21|108.81|13
1733962610000|2024-12-12 00:16:50|109.35|108.95|109.44|109.04|109.49|109.09|109.35|108.95|19
1733962620000|2024-12-12 00:17:00|109.45|109.05|109.37|108.97|109.49|109.09|109.37|108.97|14
1733962630000|2024-12-12 00:17:10|109.36|108.96|109.44|109.04|109.44|109.04|109.36|108.96|14
1733962640000|2024-12-12 00:17:20|109.45|109.05|109.51|109.11|109.51|109.11|109.45|109.05|7
1733962650000|2024-12-12 00:17:30|109.52|109.12|109.53|109.13|109.53|109.13|109.52|109.12|2
1733962660000|2024-12-12 00:17:40|109.61|109.21|109.74|109.34|109.74|109.34|109.6|109.2|13
1733962670000|2024-12-12 00:17:50|109.75|109.35|109.9|109.5|109.91|109.51|109.72|109.32|16
1733962680000|2024-12-12 00:18:00|109.92|109.52|109.78|109.38|109.92|109.52|109.76|109.36|17
1733962690000|2024-12-12 00:18:10|109.79|109.39|109.73|109.33|109.79|109.39|109.72|109.32|10
1733962700000|2024-12-12 00:18:20|109.75|109.35|109.71|109.31|109.76|109.36|109.7|109.3|12
1733962710000|2024-12-12 00:18:30|109.72|109.32|109.62|109.22|109.74|109.34|109.61|109.21|12
1733962720000|2024-12-12 00:18:40|109.63|109.23|109.75|109.35|109.75|109.35|109.63|109.23|13
1733962730000|2024-12-12 00:18:50|109.74|109.34|109.81|109.41|109.84|109.44|109.74|109.34|9
1733962740000|2024-12-12 00:19:00|109.8|109.4|109.84|109.44|109.84|109.44|109.8|109.4|13
1733962750000|2024-12-12 00:19:10|109.83|109.43|109.8|109.4|109.85|109.45|109.75|109.35|12
1733962760000|2024-12-12 00:19:20|109.81|109.41|109.86|109.46|109.86|109.46|109.81|109.41|8
1733962770000|2024-12-12 00:19:30|109.91|109.51|109.83|109.43|109.93|109.53|109.83|109.43|11
1733962780000|2024-12-12 00:19:40|109.84|109.44|110.03|109.63|110.03|109.63|109.84|109.44|19
1733962790000|2024-12-12 00:19:50|110.04|109.64|110.02|109.62|110.05|109.65|110.01|109.61|11
1733962800000|2024-12-12 00:20:00|110.03|109.63|110.02|109.62|110.03|109.63|109.98|109.58|10
1733962810000|2024-12-12 00:20:10|110.01|109.61|109.97|109.57|110.01|109.61|109.95|109.55|8
1733962820000|2024-12-12 00:20:20|109.96|109.56|109.99|109.59|110|109.6|109.92|109.52|11
1733962830000|2024-12-12 00:20:30|109.98|109.58|109.98|109.58|109.98|109.58|109.98|109.58|1
1733962840000|2024-12-12 00:20:40|109.99|109.59|109.93|109.53|109.99|109.59|109.93|109.53|10
1733962850000|2024-12-12 00:20:50|109.92|109.52|109.96|109.56|109.98|109.58|109.92|109.52|5
1733962860000|2024-12-12 00:21:00|109.98|109.58|109.87|109.47|109.98|109.58|109.87|109.47|12
1733962870000|2024-12-12 00:21:10|109.86|109.46|109.77|109.37|109.86|109.46|109.73|109.33|11
1733962880000|2024-12-12 00:21:20|109.78|109.38|109.82|109.42|109.87|109.47|109.77|109.37|13
1733962890000|2024-12-12 00:21:30|109.83|109.43|109.74|109.34|109.84|109.44|109.74|109.34|11
1733962900000|2024-12-12 00:21:40|109.78|109.38|109.74|109.34|109.8|109.4|109.74|109.34|10
1733962910000|2024-12-12 00:21:50|109.73|109.33|109.68|109.28|109.73|109.33|109.67|109.27|9
1733962920000|2024-12-12 00:22:00|109.69|109.29|109.8|109.4|109.8|109.4|109.69|109.29|12
1733962930000|2024-12-12 00:22:10|109.79|109.39|109.76|109.36|109.8|109.4|109.72|109.32|11
1733962940000|2024-12-12 00:22:20|109.77|109.37|109.78|109.38|109.8|109.4|109.77|109.37|5
1733962950000|2024-12-12 00:22:30|109.76|109.36|109.86|109.46|109.87|109.47|109.76|109.36|11
1733962960000|2024-12-12 00:22:40|109.85|109.45|109.77|109.37|109.85|109.45|109.76|109.36|10
1733962970000|2024-12-12 00:22:50|109.76|109.36|109.82|109.42|109.83|109.43|109.76|109.36|12
1733962980000|2024-12-12 00:23:00|109.83|109.43|109.82|109.42|109.84|109.44|109.82|109.42|6
1733962990000|2024-12-12 00:23:10|109.88|109.48|109.79|109.39|109.88|109.48|109.78|109.38|9
1733963000000|2024-12-12 00:23:20|109.77|109.37|109.8|109.4|109.81|109.41|109.76|109.36|9
1733963010000|2024-12-12 00:23:30|109.79|109.39|109.75|109.35|109.8|109.4|109.72|109.32|9
1733963020000|2024-12-12 00:23:40|109.74|109.34|109.72|109.32|109.74|109.34|109.7|109.3|14
1733963030000|2024-12-12 00:23:50|109.73|109.33|109.81|109.41|109.81|109.41|109.72|109.32|6
1733963040000|2024-12-12 00:24:00|109.79|109.39|109.79|109.39|109.8|109.4|109.79|109.39|3
1733963050000|2024-12-12 00:24:10|109.74|109.34|109.61|109.21|109.74|109.34|109.6|109.2|13
1733963060000|2024-12-12 00:24:20|109.6|109.2|109.69|109.29|109.69|109.29|109.6|109.2|14
1733963070000|2024-12-12 00:24:30|109.7|109.3|109.68|109.28|109.71|109.31|109.67|109.27|9
1733963080000|2024-12-12 00:24:40|109.7|109.3|109.63|109.23|109.74|109.34|109.63|109.23|16
1733963090000|2024-12-12 00:24:50|109.62|109.22|109.58|109.18|109.62|109.22|109.56|109.16|9
1733963100000|2024-12-12 00:25:00|109.57|109.17|109.68|109.28|109.68|109.28|109.56|109.16|17
1733963110000|2024-12-12 00:25:10|109.66|109.26|109.67|109.27|109.68|109.28|109.64|109.24|11
1733963120000|2024-12-12 00:25:20|109.66|109.26|109.68|109.28|109.69|109.29|109.66|109.26|4
1733963130000|2024-12-12 00:25:30|109.7|109.3|109.69|109.29|109.72|109.32|109.68|109.28|6
1733963140000|2024-12-12 00:25:40|109.7|109.3|109.74|109.34|109.74|109.34|109.69|109.29|12
1733963150000|2024-12-12 00:25:50|109.72|109.32|109.69|109.29|109.74|109.34|109.68|109.28|8
1733963160000|2024-12-12 00:26:00|109.7|109.3|109.64|109.24|109.72|109.32|109.64|109.24|17
1733963170000|2024-12-12 00:26:10|109.63|109.23|109.68|109.28|109.71|109.31|109.61|109.21|19
1733963180000|2024-12-12 00:26:20|109.67|109.27|109.77|109.37|109.78|109.38|109.67|109.27|16
1733963190000|2024-12-12 00:26:30|109.76|109.36|109.76|109.36|109.78|109.38|109.76|109.36|5
1733963200000|2024-12-12 00:26:40|109.74|109.34|109.76|109.36|109.77|109.37|109.74|109.34|7
1733963210000|2024-12-12 00:26:50|109.75|109.35|109.7|109.3|109.75|109.35|109.69|109.29|12
1733963220000|2024-12-12 00:27:00|109.69|109.29|109.61|109.21|109.69|109.29|109.59|109.19|12
1733963230000|2024-12-12 00:27:10|109.58|109.18|109.5|109.1|109.63|109.23|109.49|109.09|15
1733963240000|2024-12-12 00:27:20|109.54|109.14|109.53|109.13|109.62|109.22|109.52|109.12|17
1733963250000|2024-12-12 00:27:30|109.52|109.12|109.58|109.18|109.6|109.2|109.51|109.11|19
1733963260000|2024-12-12 00:27:40|109.59|109.19|109.54|109.14|109.6|109.2|109.53|109.13|10
1733963270000|2024-12-12 00:27:50|109.53|109.13|109.47|109.07|109.53|109.13|109.47|109.07|15
1733963280000|2024-12-12 00:28:00|109.48|109.08|109.45|109.05|109.51|109.11|109.43|109.03|20
1733963290000|2024-12-12 00:28:10|109.46|109.06|109.46|109.06|109.48|109.08|109.41|109.01|18
1733963300000|2024-12-12 00:28:20|109.47|109.07|109.45|109.05|109.49|109.09|109.45|109.05|16
1733963310000|2024-12-12 00:28:30|109.44|109.04|109.38|108.98|109.45|109.05|109.38|108.98|13
1733963320000|2024-12-12 00:28:40|109.39|108.99|109.46|109.06|109.48|109.08|109.39|108.99|12
1733963330000|2024-12-12 00:28:50|109.47|109.07|109.47|109.07|109.48|109.08|109.46|109.06|9
1733963340000|2024-12-12 00:29:00|109.45|109.05|109.35|108.95|109.46|109.06|109.35|108.95|14
1733963350000|2024-12-12 00:29:10|109.29|108.89|109.26|108.86|109.3|108.9|109.26|108.86|7
1733963360000|2024-12-12 00:29:20|109.27|108.87|109.26|108.86|109.28|108.88|109.26|108.86|10
1733963370000|2024-12-12 00:29:30|109.27|108.87|109.3|108.9|109.32|108.92|109.27|108.87|6
1733963380000|2024-12-12 00:29:40|109.29|108.89|109.26|108.86|109.29|108.89|109.2|108.8|12
1733963390000|2024-12-12 00:29:50|109.27|108.87|109.24|108.84|109.28|108.88|109.22|108.82|10
1733963400000|2024-12-12 00:30:00|109.25|108.85|109.48|109.08|109.48|109.08|109.25|108.85|19
1733963410000|2024-12-12 00:30:10|109.49|109.09|109.55|109.15|109.62|109.22|109.49|109.09|18
1733963420000|2024-12-12 00:30:20|109.56|109.16|109.56|109.16|109.6|109.2|109.55|109.15|14
1733963430000|2024-12-12 00:30:30|109.57|109.17|109.54|109.14|109.59|109.19|109.53|109.13|12
1733963440000|2024-12-12 00:30:40|109.58|109.18|109.79|109.39|109.79|109.39|109.58|109.18|12
1733963450000|2024-12-12 00:30:50|109.83|109.43|109.82|109.42|109.83|109.43|109.81|109.41|5
1733963460000|2024-12-12 00:31:00|109.81|109.41|109.7|109.3|109.87|109.47|109.7|109.3|17
1733963470000|2024-12-12 00:31:10|109.69|109.29|109.63|109.23|109.69|109.29|109.6|109.2|20
1733963480000|2024-12-12 00:31:20|109.62|109.22|109.62|109.22|109.63|109.23|109.55|109.15|18
1733963490000|2024-12-12 00:31:30|109.61|109.21|109.73|109.33|109.73|109.33|109.61|109.21|19
1733963500000|2024-12-12 00:31:40|109.74|109.34|109.81|109.41|109.82|109.42|109.74|109.34|7
1733963510000|2024-12-12 00:31:50|109.82|109.42|109.81|109.41|109.87|109.47|109.8|109.4|11
1733963520000|2024-12-12 00:32:00|109.8|109.4|109.76|109.36|109.8|109.4|109.75|109.35|15
1733963530000|2024-12-12 00:32:10|109.78|109.38|109.76|109.36|109.78|109.38|109.73|109.33|12
1733963540000|2024-12-12 00:32:20|109.75|109.35|109.74|109.34|109.75|109.35|109.72|109.32|6
1733963550000|2024-12-12 00:32:30|109.73|109.33|109.78|109.38|109.82|109.42|109.73|109.33|10
1733963560000|2024-12-12 00:32:40|109.79|109.39|109.66|109.26|109.79|109.39|109.66|109.26|11
1733963570000|2024-12-12 00:32:50|109.65|109.25|109.7|109.3|109.71|109.31|109.65|109.25|9
1733963580000|2024-12-12 00:33:00|109.69|109.29|109.77|109.37|109.81|109.41|109.69|109.29|13
1733963590000|2024-12-12 00:33:10|109.78|109.38|109.8|109.4|109.83|109.43|109.76|109.36|17
1733963600000|2024-12-12 00:33:20|109.81|109.41|109.81|109.41|109.81|109.41|109.81|109.41|1
1733963610000|2024-12-12 00:33:30|109.82|109.42|109.87|109.47|109.89|109.49|109.82|109.42|18
1733963620000|2024-12-12 00:33:40|109.88|109.48|109.89|109.49|109.89|109.49|109.88|109.48|4
1733963630000|2024-12-12 00:33:50|109.92|109.52|109.92|109.52|109.92|109.52|109.87|109.47|12
1733963640000|2024-12-12 00:34:00|109.93|109.53|109.91|109.51|110.03|109.63|109.89|109.49|15
1733963650000|2024-12-12 00:34:10|109.9|109.5|109.8|109.4|109.9|109.5|109.8|109.4|7
1733963660000|2024-12-12 00:34:20|109.79|109.39|109.89|109.49|109.9|109.5|109.79|109.39|13
1733963670000|2024-12-12 00:34:30|109.88|109.48|109.82|109.42|109.88|109.48|109.81|109.41|6
1733963680000|2024-12-12 00:34:40|109.84|109.44|109.93|109.53|109.93|109.53|109.84|109.44|6
1733963690000|2024-12-12 00:34:50|109.94|109.54|109.96|109.56|109.96|109.56|109.93|109.53|7
1733963700000|2024-12-12 00:35:00|109.95|109.55|109.87|109.47|109.95|109.55|109.87|109.47|19
1733963710000|2024-12-12 00:35:10|109.88|109.48|109.96|109.56|110|109.6|109.87|109.47|16
1733963720000|2024-12-12 00:35:20|109.99|109.59|109.97|109.57|110.02|109.62|109.97|109.57|19
1733963730000|2024-12-12 00:35:30|109.98|109.58|109.89|109.49|109.98|109.58|109.88|109.48|16
1733963740000|2024-12-12 00:35:40|109.88|109.48|109.8|109.4|109.88|109.48|109.79|109.39|18
1733963750000|2024-12-12 00:35:50|109.79|109.39|109.81|109.41|109.87|109.47|109.79|109.39|12
1733963760000|2024-12-12 00:36:00|109.82|109.42|109.85|109.45|109.87|109.47|109.82|109.42|14
1733963770000|2024-12-12 00:36:10|109.86|109.46|109.89|109.49|109.96|109.56|109.86|109.46|19
1733963780000|2024-12-12 00:36:20|109.88|109.48|109.94|109.54|109.94|109.54|109.87|109.47|11
1733963790000|2024-12-12 00:36:30|109.93|109.53|109.97|109.57|109.98|109.58|109.92|109.52|13
1733963800000|2024-12-12 00:36:40|109.96|109.56|110.01|109.61|110.01|109.61|109.96|109.56|10
1733963810000|2024-12-12 00:36:50|109.97|109.57|109.92|109.52|109.98|109.58|109.91|109.51|13
1733963820000|2024-12-12 00:37:00|109.91|109.51|110.04|109.64|110.04|109.64|109.91|109.51|17
1733963830000|2024-12-12 00:37:10|110.02|109.62|110.03|109.63|110.11|109.71|110.02|109.62|21
1733963840000|2024-12-12 00:37:20|110.02|109.62|110.06|109.66|110.07|109.67|110.02|109.62|3
1733963850000|2024-12-12 00:37:30|110.07|109.67|110.22|109.82|110.22|109.82|110.07|109.67|14
1733963860000|2024-12-12 00:37:40|110.23|109.83|110.2|109.8|110.23|109.83|110.19|109.79|13
1733963870000|2024-12-12 00:37:50|110.21|109.81|110.23|109.83|110.25|109.85|110.21|109.81|8
1733963880000|2024-12-12 00:38:00|110.24|109.84|110.12|109.72|110.25|109.85|110.12|109.72|17
1733963890000|2024-12-12 00:38:10|110.14|109.74|110.09|109.69|110.14|109.74|110.08|109.68|12
1733963900000|2024-12-12 00:38:20|110.1|109.7|109.94|109.54|110.1|109.7|109.94|109.54|13
1733963910000|2024-12-12 00:38:30|109.93|109.53|109.93|109.53|109.99|109.59|109.91|109.51|13
1733963920000|2024-12-12 00:38:40|109.94|109.54|110|109.6|110|109.6|109.92|109.52|9
1733963930000|2024-12-12 00:38:50|109.99|109.59|109.93|109.53|110.03|109.63|109.92|109.52|15
1733963940000|2024-12-12 00:39:00|109.92|109.52|109.82|109.42|109.93|109.53|109.82|109.42|14
1733963950000|2024-12-12 00:39:10|109.81|109.41|109.87|109.47|109.92|109.52|109.8|109.4|15
1733963960000|2024-12-12 00:39:20|109.86|109.46|109.83|109.43|109.89|109.49|109.83|109.43|8
1733963970000|2024-12-12 00:39:30|109.84|109.44|109.78|109.38|109.88|109.48|109.78|109.38|14
1733963980000|2024-12-12 00:39:40|109.82|109.42|109.82|109.42|109.82|109.42|109.8|109.4|3
1733963990000|2024-12-12 00:39:50|109.81|109.41|109.81|109.41|109.81|109.41|109.79|109.39|6
1733964000000|2024-12-12 00:40:00|109.82|109.42|109.81|109.41|109.85|109.45|109.8|109.4|11
1733964010000|2024-12-12 00:40:10|109.82|109.42|109.85|109.45|109.89|109.49|109.82|109.42|13
1733964020000|2024-12-12 00:40:20|109.84|109.44|109.82|109.42|109.84|109.44|109.81|109.41|6
1733964030000|2024-12-12 00:40:30|109.8|109.4|109.83|109.43|109.84|109.44|109.79|109.39|10
1733964040000|2024-12-12 00:40:40|109.82|109.42|109.81|109.41|109.84|109.44|109.8|109.4|10
1733964050000|2024-12-12 00:40:50|109.82|109.42|109.76|109.36|109.82|109.42|109.75|109.35|8
1733964060000|2024-12-12 00:41:00|109.77|109.37|109.83|109.43|109.83|109.43|109.77|109.37|6
1733964070000|2024-12-12 00:41:10|109.82|109.42|109.89|109.49|109.89|109.49|109.82|109.42|18
1733964080000|2024-12-12 00:41:20|109.88|109.48|109.86|109.46|109.88|109.48|109.84|109.44|9
1733964090000|2024-12-12 00:41:30|109.87|109.47|109.81|109.41|109.87|109.47|109.81|109.41|9
1733964100000|2024-12-12 00:41:40|109.8|109.4|109.77|109.37|109.8|109.4|109.76|109.36|5
1733964110000|2024-12-12 00:41:50|109.76|109.36|109.76|109.36|109.77|109.37|109.76|109.36|3
1733964120000|2024-12-12 00:42:00|109.75|109.35|109.78|109.38|109.79|109.39|109.75|109.35|8
1733964130000|2024-12-12 00:42:10|109.8|109.4|109.72|109.32|109.82|109.42|109.71|109.31|11
1733964140000|2024-12-12 00:42:20|109.71|109.31|109.73|109.33|109.73|109.33|109.71|109.31|5
1733964150000|2024-12-12 00:42:30|109.74|109.34|109.7|109.3|109.74|109.34|109.7|109.3|5
1733964160000|2024-12-12 00:42:40|109.71|109.31|109.72|109.32|109.72|109.32|109.69|109.29|9
1733964170000|2024-12-12 00:42:50|109.73|109.33|109.73|109.33|109.73|109.33|109.7|109.3|7
1733964180000|2024-12-12 00:43:00|109.81|109.41|109.67|109.27|109.81|109.41|109.67|109.27|16
1733964190000|2024-12-12 00:43:10|109.66|109.26|109.62|109.22|109.66|109.26|109.61|109.21|13
1733964200000|2024-12-12 00:43:20|109.61|109.21|109.63|109.23|109.63|109.23|109.56|109.16|8
1733964210000|2024-12-12 00:43:30|109.62|109.22|109.6|109.2|109.62|109.22|109.6|109.2|7
1733964220000|2024-12-12 00:43:40|109.62|109.22|109.58|109.18|109.62|109.22|109.57|109.17|9
1733964230000|2024-12-12 00:43:50|109.59|109.19|109.59|109.19|109.62|109.22|109.59|109.19|11
1733964240000|2024-12-12 00:44:00|109.6|109.2|109.6|109.2|109.62|109.22|109.59|109.19|10
1733964250000|2024-12-12 00:44:10|109.59|109.19|109.54|109.14|109.6|109.2|109.54|109.14|8
1733964260000|2024-12-12 00:44:20|109.53|109.13|109.5|109.1|109.57|109.17|109.5|109.1|10
1733964270000|2024-12-12 00:44:30|109.49|109.09|109.5|109.1|109.5|109.1|109.49|109.09|2
1733964280000|2024-12-12 00:44:40|109.49|109.09|109.47|109.07|109.5|109.1|109.47|109.07|6
1733964290000|2024-12-12 00:44:50|109.46|109.06|109.48|109.08|109.48|109.08|109.46|109.06|7
1733964300000|2024-12-12 00:45:00|109.47|109.07|109.36|108.96|109.47|109.07|109.26|108.86|19
1733964310000|2024-12-12 00:45:10|109.37|108.97|109.41|109.01|109.49|109.09|109.36|108.96|15
1733964320000|2024-12-12 00:45:20|109.4|109|109.42|109.02|109.47|109.07|109.38|108.98|21
1733964330000|2024-12-12 00:45:30|109.41|109.01|109.42|109.02|109.44|109.04|109.41|109.01|5
1733964340000|2024-12-12 00:45:40|109.41|109.01|109.37|108.97|109.42|109.02|109.37|108.97|11
1733964350000|2024-12-12 00:45:50|109.34|108.94|109.2|108.8|109.34|108.94|109.2|108.8|15
1733964360000|2024-12-12 00:46:00|109.21|108.81|109.07|108.67|109.22|108.82|109.05|108.65|16
1733964370000|2024-12-12 00:46:10|109.08|108.68|109.11|108.71|109.17|108.77|109.08|108.68|14
1733964380000|2024-12-12 00:46:20|109.1|108.7|109.14|108.74|109.16|108.76|109.06|108.66|22
1733964390000|2024-12-12 00:46:30|109.13|108.73|109.16|108.76|109.17|108.77|109.1|108.7|17
1733964400000|2024-12-12 00:46:40|109.15|108.75|109.09|108.69|109.16|108.76|109.08|108.68|12
1733964410000|2024-12-12 00:46:50|109.08|108.68|109.09|108.69|109.1|108.7|109.07|108.67|5
1733964420000|2024-12-12 00:47:00|109.1|108.7|109.16|108.76|109.18|108.78|109.09|108.69|12
1733964430000|2024-12-12 00:47:10|109.17|108.77|109.19|108.79|109.2|108.8|109.14|108.74|12
1733964440000|2024-12-12 00:47:20|109.18|108.78|109.09|108.69|109.2|108.8|109.09|108.69|16
1733964450000|2024-12-12 00:47:30|109.1|108.7|109.13|108.73|109.13|108.73|109.08|108.68|11
1733964460000|2024-12-12 00:47:40|109.11|108.71|109.1|108.7|109.14|108.74|109.1|108.7|15
1733964470000|2024-12-12 00:47:50|109.08|108.68|108.99|108.59|109.08|108.68|108.98|108.58|17
1733964480000|2024-12-12 00:48:00|109|108.6|108.91|108.51|109|108.6|108.89|108.49|13
1733964490000|2024-12-12 00:48:10|108.9|108.5|108.78|108.38|108.9|108.5|108.78|108.38|19
1733964500000|2024-12-12 00:48:20|108.77|108.37|108.68|108.28|108.78|108.38|108.68|108.28|17
1733964510000|2024-12-12 00:48:30|108.69|108.29|108.7|108.3|108.78|108.38|108.67|108.27|16
1733964520000|2024-12-12 00:48:40|108.71|108.31|108.69|108.29|108.77|108.37|108.69|108.29|10
1733964530000|2024-12-12 00:48:50|108.67|108.27|108.65|108.25|108.7|108.3|108.58|108.18|16
1733964540000|2024-12-12 00:49:00|108.64|108.24|108.67|108.27|108.69|108.29|108.62|108.22|16
1733964550000|2024-12-12 00:49:10|108.68|108.28|108.65|108.25|108.68|108.28|108.64|108.24|6
1733964560000|2024-12-12 00:49:20|108.64|108.24|108.58|108.18|108.64|108.24|108.56|108.16|11
1733964570000|2024-12-12 00:49:30|108.57|108.17|108.55|108.15|108.58|108.18|108.54|108.14|7
1733964580000|2024-12-12 00:49:40|108.54|108.14|108.47|108.07|108.55|108.15|108.46|108.06|8
1733964590000|2024-12-12 00:49:50|108.46|108.06|108.45|108.05|108.48|108.08|108.4|108|17
1733964600000|2024-12-12 00:50:00|108.44|108.04|108.36|107.96|108.44|108.04|108.35|107.95|15
1733964610000|2024-12-12 00:50:10|108.37|107.97|108.58|108.18|108.62|108.22|108.37|107.97|24
1733964620000|2024-12-12 00:50:20|108.57|108.17|108.52|108.12|108.57|108.17|108.52|108.12|13
1733964630000|2024-12-12 00:50:30|108.51|108.11|108.48|108.08|108.51|108.11|108.46|108.06|15
1733964640000|2024-12-12 00:50:40|108.47|108.07|108.41|108.01|108.49|108.09|108.41|108.01|13
1733964650000|2024-12-12 00:50:50|108.4|108|108.45|108.05|108.47|108.07|108.4|108|15
1733964660000|2024-12-12 00:51:00|108.46|108.06|108.52|108.12|108.54|108.14|108.44|108.04|14
1733964670000|2024-12-12 00:51:10|108.5|108.1|108.56|108.16|108.58|108.18|108.48|108.08|22
1733964680000|2024-12-12 00:51:20|108.57|108.17|108.49|108.09|108.59|108.19|108.49|108.09|15
1733964690000|2024-12-12 00:51:30|108.5|108.1|108.32|107.92|108.5|108.1|108.32|107.92|15
1733964700000|2024-12-12 00:51:40|108.31|107.91|108.32|107.92|108.33|107.93|108.3|107.9|8
1733964710000|2024-12-12 00:51:50|108.33|107.93|108.26|107.86|108.33|107.93|108.24|107.84|13
1733964720000|2024-12-12 00:52:00|108.27|107.87|108.27|107.87|108.29|107.89|108.22|107.82|16
1733964730000|2024-12-12 00:52:10|108.29|107.89|108.22|107.82|108.33|107.93|108.22|107.82|15
1733964740000|2024-12-12 00:52:20|108.23|107.83|108.3|107.9|108.32|107.92|108.2|107.8|11
1733964750000|2024-12-12 00:52:30|108.29|107.89|108.33|107.93|108.39|107.99|108.29|107.89|20
1733964760000|2024-12-12 00:52:40|108.31|107.91|108.23|107.83|108.31|107.91|108.23|107.83|14
1733964770000|2024-12-12 00:52:50|108.24|107.84|108.42|108.02|108.42|108.02|108.24|107.84|17
1733964780000|2024-12-12 00:53:00|108.41|108.01|108.37|107.97|108.42|108.02|108.34|107.94|12
1733964790000|2024-12-12 00:53:10|108.38|107.98|108.5|108.1|108.53|108.13|108.38|107.98|19
1733964800000|2024-12-12 00:53:20|108.51|108.11|108.56|108.16|108.6|108.2|108.51|108.11|14
1733964810000|2024-12-12 00:53:30|108.58|108.18|108.78|108.38|108.78|108.38|108.58|108.18|24
1733964820000|2024-12-12 00:53:40|108.82|108.42|108.93|108.53|108.93|108.53|108.82|108.42|15
1733964830000|2024-12-12 00:53:50|108.95|108.55|108.88|108.48|109.02|108.62|108.87|108.47|25
1733964840000|2024-12-12 00:54:00|108.87|108.47|108.78|108.38|108.9|108.5|108.78|108.38|19
1733964850000|2024-12-12 00:54:10|108.77|108.37|108.72|108.32|108.77|108.37|108.7|108.3|12
1733964860000|2024-12-12 00:54:20|108.71|108.31|108.71|108.31|108.74|108.34|108.67|108.27|12
1733964870000|2024-12-12 00:54:30|108.72|108.32|108.69|108.29|108.72|108.32|108.67|108.27|11
1733964880000|2024-12-12 00:54:40|108.68|108.28|108.68|108.28|108.71|108.31|108.66|108.26|13
1733964890000|2024-12-12 00:54:50|108.63|108.23|108.62|108.22|108.68|108.28|108.61|108.21|21
1733964900000|2024-12-12 00:55:00|108.63|108.23|108.72|108.32|108.79|108.39|108.63|108.23|21
1733964910000|2024-12-12 00:55:10|108.73|108.33|108.62|108.22|108.73|108.33|108.62|108.22|12
1733964920000|2024-12-12 00:55:20|108.61|108.21|108.61|108.21|108.64|108.24|108.58|108.18|13
1733964930000|2024-12-12 00:55:30|108.62|108.22|108.68|108.28|108.69|108.29|108.62|108.22|13
1733964940000|2024-12-12 00:55:40|108.67|108.27|108.67|108.27|108.73|108.33|108.67|108.27|14
1733964950000|2024-12-12 00:55:50|108.65|108.25|108.59|108.19|108.65|108.25|108.59|108.19|10
1733964960000|2024-12-12 00:56:00|108.61|108.21|108.63|108.23|108.7|108.3|108.61|108.21|11
1733964970000|2024-12-12 00:56:10|108.64|108.24|108.69|108.29|108.69|108.29|108.63|108.23|13
1733964980000|2024-12-12 00:56:20|108.68|108.28|108.48|108.08|108.68|108.28|108.48|108.08|17
1733964990000|2024-12-12 00:56:30|108.49|108.09|108.53|108.13|108.56|108.16|108.48|108.08|15
1733965000000|2024-12-12 00:56:40|108.52|108.12|108.51|108.11|108.59|108.19|108.51|108.11|12
1733965010000|2024-12-12 00:56:50|108.5|108.1|108.47|108.07|108.52|108.12|108.47|108.07|9
1733965020000|2024-12-12 00:57:00|108.48|108.08|108.51|108.11|108.58|108.18|108.47|108.07|16
1733965030000|2024-12-12 00:57:10|108.52|108.12|108.53|108.13|108.59|108.19|108.51|108.11|14
1733965040000|2024-12-12 00:57:20|108.52|108.12|108.59|108.19|108.6|108.2|108.49|108.09|18
1733965050000|2024-12-12 00:57:30|108.6|108.2|108.63|108.23|108.65|108.25|108.6|108.2|14
1733965060000|2024-12-12 00:57:40|108.64|108.24|108.65|108.25|108.74|108.34|108.64|108.24|16
1733965070000|2024-12-12 00:57:50|108.62|108.22|108.61|108.21|108.62|108.22|108.6|108.2|5
1733965080000|2024-12-12 00:58:00|108.64|108.24|108.66|108.26|108.68|108.28|108.62|108.22|14
1733965090000|2024-12-12 00:58:10|108.64|108.24|108.7|108.3|108.75|108.35|108.62|108.22|17
1733965100000|2024-12-12 00:58:20|108.73|108.33|108.62|108.22|108.74|108.34|108.62|108.22|15
1733965110000|2024-12-12 00:58:30|108.61|108.21|108.71|108.31|108.72|108.32|108.61|108.21|18
1733965120000|2024-12-12 00:58:40|108.7|108.3|108.73|108.33|108.74|108.34|108.68|108.28|13
1733965130000|2024-12-12 00:58:50|108.74|108.34|108.8|108.4|108.8|108.4|108.73|108.33|16
1733965140000|2024-12-12 00:59:00|108.82|108.42|108.89|108.49|108.89|108.49|108.82|108.42|9
1733965150000|2024-12-12 00:59:10|108.88|108.48|108.8|108.4|108.91|108.51|108.8|108.4|12
1733965160000|2024-12-12 00:59:20|108.81|108.41|108.78|108.38|108.81|108.41|108.74|108.34|14
1733965170000|2024-12-12 00:59:30|108.79|108.39|108.8|108.4|108.82|108.42|108.77|108.37|12
1733965180000|2024-12-12 00:59:40|108.81|108.41|108.91|108.51|108.91|108.51|108.79|108.39|11
1733965190000|2024-12-12 00:59:50|108.89|108.49|108.9|108.5|108.9|108.5|108.85|108.45|12
1733965200000|2024-12-12 01:00:00|108.89|108.49|108.91|108.51|108.92|108.52|108.81|108.41|18
1733965210000|2024-12-12 01:00:10|108.92|108.52|108.83|108.43|108.92|108.52|108.83|108.43|17
1733965220000|2024-12-12 01:00:20|108.84|108.44|108.81|108.41|108.85|108.45|108.81|108.41|11
1733965230000|2024-12-12 01:00:30|108.8|108.4|108.77|108.37|108.8|108.4|108.73|108.33|13
1733965240000|2024-12-12 01:00:40|108.76|108.36|108.69|108.29|108.77|108.37|108.69|108.29|7
1733965250000|2024-12-12 01:00:50|108.68|108.28|108.73|108.33|108.74|108.34|108.67|108.27|10
1733965260000|2024-12-12 01:01:00|108.75|108.35|108.73|108.33|108.77|108.37|108.69|108.29|16
1733965270000|2024-12-12 01:01:10|108.74|108.34|108.82|108.42|108.84|108.44|108.74|108.34|18
1733965280000|2024-12-12 01:01:20|108.83|108.43|108.92|108.52|109|108.6|108.83|108.43|20
1733965290000|2024-12-12 01:01:30|108.93|108.53|109.03|108.63|109.03|108.63|108.92|108.52|15
1733965300000|2024-12-12 01:01:40|109.02|108.62|109.08|108.68|109.08|108.68|108.99|108.59|9
1733965310000|2024-12-12 01:01:50|109.06|108.66|109.13|108.73|109.14|108.74|109.03|108.63|15
1733965320000|2024-12-12 01:02:00|109.14|108.74|109.1|108.7|109.2|108.8|109.1|108.7|19
1733965330000|2024-12-12 01:02:10|109.11|108.71|109.16|108.76|109.18|108.78|109.11|108.71|8
1733965340000|2024-12-12 01:02:20|109.17|108.77|109.2|108.8|109.22|108.82|109.15|108.75|11
1733965350000|2024-12-12 01:02:30|109.19|108.79|109.17|108.77|109.19|108.79|109.11|108.71|10
1733965360000|2024-12-12 01:02:40|109.16|108.76|109.1|108.7|109.16|108.76|109.09|108.69|10
1733965370000|2024-12-12 01:02:50|109.11|108.71|109.21|108.81|109.21|108.81|109.1|108.7|10
1733965380000|2024-12-12 01:03:00|109.2|108.8|109.12|108.72|109.2|108.8|109.1|108.7|13
1733965390000|2024-12-12 01:03:10|109.13|108.73|109.09|108.69|109.16|108.76|109.05|108.65|16
1733965400000|2024-12-12 01:03:20|109.08|108.68|109.11|108.71|109.13|108.73|109.08|108.68|9
1733965410000|2024-12-12 01:03:30|109.12|108.72|109.17|108.77|109.18|108.78|109.1|108.7|14
1733965420000|2024-12-12 01:03:40|109.19|108.79|109.2|108.8|109.21|108.81|109.19|108.79|6
1733965430000|2024-12-12 01:03:50|109.17|108.77|109.08|108.68|109.17|108.77|109.08|108.68|7
1733965440000|2024-12-12 01:04:00|109.07|108.67|109.21|108.81|109.21|108.81|109.07|108.67|16
1733965450000|2024-12-12 01:04:10|109.2|108.8|109.29|108.89|109.31|108.91|109.2|108.8|11
1733965460000|2024-12-12 01:04:20|109.28|108.88|109.26|108.86|109.29|108.89|109.2|108.8|18
1733965470000|2024-12-12 01:04:30|109.27|108.87|109.33|108.93|109.37|108.97|109.27|108.87|12
1733965480000|2024-12-12 01:04:40|109.32|108.92|109.22|108.82|109.32|108.92|109.2|108.8|12
1733965490000|2024-12-12 01:04:50|109.21|108.81|109.32|108.92|109.32|108.92|109.21|108.81|14
1733965500000|2024-12-12 01:05:00|109.33|108.93|109.38|108.98|109.41|109.01|109.32|108.92|18
1733965510000|2024-12-12 01:05:10|109.39|108.99|109.44|109.04|109.44|109.04|109.37|108.97|12
1733965520000|2024-12-12 01:05:20|109.42|109.02|109.52|109.12|109.52|109.12|109.42|109.02|12
1733965530000|2024-12-12 01:05:30|109.51|109.11|109.54|109.14|109.54|109.14|109.48|109.08|13
1733965540000|2024-12-12 01:05:40|109.55|109.15|109.59|109.19|109.61|109.21|109.55|109.15|8
1733965560000|2024-12-12 01:06:00|109.58|109.18|109.58|109.18|109.59|109.19|109.58|109.18|3
1733965570000|2024-12-12 01:06:10|109.53|109.13|109.58|109.18|109.58|109.18|109.53|109.13|7
1733965580000|2024-12-12 01:06:20|109.59|109.19|109.5|109.1|109.59|109.19|109.46|109.06|11
1733965590000|2024-12-12 01:06:30|109.48|109.08|109.49|109.09|109.5|109.1|109.48|109.08|4
1733965600000|2024-12-12 01:06:40|109.5|109.1|109.38|108.98|109.5|109.1|109.37|108.97|14
1733965610000|2024-12-12 01:06:50|109.33|108.93|109.26|108.86|109.33|108.93|109.26|108.86|12
1733965620000|2024-12-12 01:07:00|109.18|108.78|109.22|108.82|109.25|108.85|109.18|108.78|16
1733965630000|2024-12-12 01:07:10|109.2|108.8|109.17|108.77|109.21|108.81|109.11|108.71|16
1733965640000|2024-12-12 01:07:20|109.18|108.78|109.19|108.79|109.22|108.82|109.16|108.76|17
1733965650000|2024-12-12 01:07:30|109.18|108.78|109.1|108.7|109.21|108.81|109.1|108.7|13
1733965660000|2024-12-12 01:07:40|109.11|108.71|109.03|108.63|109.12|108.72|108.99|108.59|19
1733965670000|2024-12-12 01:07:50|109.05|108.65|109|108.6|109.05|108.65|108.99|108.59|13
1733965680000|2024-12-12 01:08:00|108.99|108.59|109.02|108.62|109.02|108.62|108.97|108.57|7
1733965690000|2024-12-12 01:08:10|109.03|108.63|108.97|108.57|109.03|108.63|108.95|108.55|16
1733965700000|2024-12-12 01:08:20|108.98|108.58|109.05|108.65|109.07|108.67|108.98|108.58|11
1733965710000|2024-12-12 01:08:30|109.06|108.66|109.16|108.76|109.16|108.76|109.06|108.66|8
1733965720000|2024-12-12 01:08:40|109.18|108.78|109.21|108.81|109.23|108.83|109.16|108.76|11
1733965730000|2024-12-12 01:08:50|109.2|108.8|109.08|108.68|109.2|108.8|109.08|108.68|15
1733965740000|2024-12-12 01:09:00|109.09|108.69|109.06|108.66|109.09|108.69|109.02|108.62|13
1733965750000|2024-12-12 01:09:10|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|4
1733965760000|2024-12-12 01:09:20|109.09|108.69|109.09|108.69|109.12|108.72|109.08|108.68|13
1733965770000|2024-12-12 01:09:30|109.06|108.66|109.02|108.62|109.06|108.66|108.97|108.57|8
1733965780000|2024-12-12 01:09:40|108.99|108.59|108.97|108.57|108.99|108.59|108.92|108.52|8
1733965790000|2024-12-12 01:09:50|108.98|108.58|108.96|108.56|108.99|108.59|108.96|108.56|16
1733965800000|2024-12-12 01:10:00|108.95|108.55|108.9|108.5|108.96|108.56|108.88|108.48|15
1733965810000|2024-12-12 01:10:10|108.89|108.49|108.88|108.48|108.89|108.49|108.87|108.47|6
1733965820000|2024-12-12 01:10:20|108.9|108.5|108.97|108.57|109.01|108.61|108.9|108.5|18
1733965830000|2024-12-12 01:10:30|108.96|108.56|108.91|108.51|108.96|108.56|108.9|108.5|12
1733965840000|2024-12-12 01:10:40|108.92|108.52|108.99|108.59|108.99|108.59|108.91|108.51|10
1733965850000|2024-12-12 01:10:50|108.98|108.58|109.06|108.66|109.07|108.67|108.98|108.58|11
1733965860000|2024-12-12 01:11:00|109.07|108.67|109|108.6|109.07|108.67|109|108.6|5
1733965870000|2024-12-12 01:11:10|108.99|108.59|108.97|108.57|108.99|108.59|108.97|108.57|5
1733965880000|2024-12-12 01:11:20|108.98|108.58|109.03|108.63|109.08|108.68|108.98|108.58|16
1733965890000|2024-12-12 01:11:30|109.02|108.62|109.01|108.61|109.02|108.62|108.99|108.59|7
1733965900000|2024-12-12 01:11:40|109.06|108.66|109.07|108.67|109.07|108.67|109.01|108.61|9
1733965910000|2024-12-12 01:11:50|109.03|108.63|109.1|108.7|109.1|108.7|109.01|108.61|13
1733965920000|2024-12-12 01:12:00|109.11|108.71|109.16|108.76|109.16|108.76|109.11|108.71|11
1733965930000|2024-12-12 01:12:10|109.2|108.8|109.28|108.88|109.29|108.89|109.18|108.78|14
1733965940000|2024-12-12 01:12:20|109.27|108.87|109.11|108.71|109.28|108.88|109.09|108.69|19
1733965950000|2024-12-12 01:12:30|109.12|108.72|109.17|108.77|109.17|108.77|109.08|108.68|18
1733965960000|2024-12-12 01:12:40|109.16|108.76|109.17|108.77|109.18|108.78|109.12|108.72|8
1733965970000|2024-12-12 01:12:50|109.15|108.75|109.12|108.72|109.18|108.78|109.12|108.72|13
1733965980000|2024-12-12 01:13:00|109.11|108.71|109.02|108.62|109.11|108.71|109.02|108.62|8
1733965990000|2024-12-12 01:13:10|109.03|108.63|109.09|108.69|109.11|108.71|109.01|108.61|14
1733966000000|2024-12-12 01:13:20|109.1|108.7|109.13|108.73|109.14|108.74|109.1|108.7|7
1733966010000|2024-12-12 01:13:30|109.14|108.74|109.24|108.84|109.27|108.87|109.14|108.74|12
1733966020000|2024-12-12 01:13:40|109.19|108.79|109.18|108.78|109.19|108.79|109.11|108.71|13
1733966030000|2024-12-12 01:13:50|109.19|108.79|109.27|108.87|109.28|108.88|109.19|108.79|7
1733966040000|2024-12-12 01:14:00|109.26|108.86|109.18|108.78|109.26|108.86|109.18|108.78|11
1733966050000|2024-12-12 01:14:10|109.17|108.77|109.21|108.81|109.21|108.81|109.15|108.75|14
1733966060000|2024-12-12 01:14:20|109.2|108.8|109.25|108.85|109.26|108.86|109.2|108.8|12
1733966070000|2024-12-12 01:14:30|109.27|108.87|109.32|108.92|109.32|108.92|109.25|108.85|9
1733966080000|2024-12-12 01:14:40|109.34|108.94|109.36|108.96|109.36|108.96|109.34|108.94|5
1733966090000|2024-12-12 01:14:50|109.38|108.98|109.51|109.11|109.56|109.16|109.38|108.98|14
1733966100000|2024-12-12 01:15:00|109.5|109.1|109.47|109.07|109.51|109.11|109.46|109.06|11
1733966110000|2024-12-12 01:15:10|109.48|109.08|109.62|109.22|109.62|109.22|109.47|109.07|20
1733966120000|2024-12-12 01:15:20|109.61|109.21|109.7|109.3|109.7|109.3|109.61|109.21|15
1733966130000|2024-12-12 01:15:30|109.71|109.31|109.73|109.33|109.73|109.33|109.7|109.3|9
1733966140000|2024-12-12 01:15:40|109.72|109.32|109.74|109.34|109.76|109.36|109.68|109.28|9
1733966150000|2024-12-12 01:15:50|109.72|109.32|109.61|109.21|109.72|109.32|109.59|109.19|20
1733966160000|2024-12-12 01:16:00|109.6|109.2|109.73|109.33|109.73|109.33|109.59|109.19|13
1733966170000|2024-12-12 01:16:10|109.76|109.36|109.77|109.37|109.77|109.37|109.75|109.35|6
1733966180000|2024-12-12 01:16:20|109.78|109.38|109.79|109.39|109.84|109.44|109.78|109.38|12
1733966190000|2024-12-12 01:16:30|109.78|109.38|109.8|109.4|109.8|109.4|109.78|109.38|7
1733966200000|2024-12-12 01:16:40|109.81|109.41|109.88|109.48|109.89|109.49|109.8|109.4|12
1733966210000|2024-12-12 01:16:50|109.89|109.49|109.98|109.58|110|109.6|109.89|109.49|12
1733966220000|2024-12-12 01:17:00|109.97|109.57|110.11|109.71|110.12|109.72|109.97|109.57|18
1733966230000|2024-12-12 01:17:10|110.09|109.69|109.99|109.59|110.09|109.69|109.99|109.59|12
1733966240000|2024-12-12 01:17:20|109.98|109.58|110.12|109.72|110.12|109.72|109.98|109.58|12
1733966250000|2024-12-12 01:17:30|110.13|109.73|110.13|109.73|110.15|109.75|110.11|109.71|8
1733966260000|2024-12-12 01:17:40|110.14|109.74|110.19|109.79|110.2|109.8|110.14|109.74|10
1733966270000|2024-12-12 01:17:50|110.17|109.77|110.21|109.81|110.22|109.82|110.17|109.77|8
1733966280000|2024-12-12 01:18:00|110.22|109.82|110.23|109.83|110.27|109.87|110.22|109.82|6
1733966290000|2024-12-12 01:18:10|110.21|109.81|110.22|109.82|110.27|109.87|110.21|109.81|10
1733966300000|2024-12-12 01:18:20|110.23|109.83|110.26|109.86|110.27|109.87|110.21|109.81|16
1733966310000|2024-12-12 01:18:30|110.27|109.87|110.27|109.87|110.27|109.87|110.2|109.8|7
1733966320000|2024-12-12 01:18:40|110.28|109.88|110.3|109.9|110.3|109.9|110.27|109.87|7
1733966330000|2024-12-12 01:18:50|110.31|109.91|110.32|109.92|110.34|109.94|110.31|109.91|7
1733966340000|2024-12-12 01:19:00|110.33|109.93|110.32|109.92|110.33|109.93|110.31|109.91|4
1733966350000|2024-12-12 01:19:10|110.36|109.96|110.38|109.98|110.38|109.98|110.36|109.96|5
1733966360000|2024-12-12 01:19:20|110.37|109.97|110.39|109.99|110.39|109.99|110.37|109.97|8
1733966370000|2024-12-12 01:19:30|110.37|109.97|110.38|109.98|110.39|109.99|110.37|109.97|6
1733966380000|2024-12-12 01:19:40|110.36|109.96|110.4|110|110.41|110.01|110.35|109.95|8
1733966390000|2024-12-12 01:19:50|110.38|109.98|110.29|109.89|110.38|109.98|110.29|109.89|6
1733966400000|2024-12-12 01:20:00|110.3|109.9|110.36|109.96|110.38|109.98|110.29|109.89|10
1733966410000|2024-12-12 01:20:10|110.35|109.95|110.31|109.91|110.35|109.95|110.3|109.9|7
1733966420000|2024-12-12 01:20:20|110.3|109.9|110.28|109.88|110.3|109.9|110.28|109.88|3
1733966430000|2024-12-12 01:20:30|110.27|109.87|110.25|109.85|110.28|109.88|110.24|109.84|11
1733966440000|2024-12-12 01:20:40|110.24|109.84|110.31|109.91|110.31|109.91|110.24|109.84|9
1733966450000|2024-12-12 01:20:50|110.3|109.9|110.31|109.91|110.31|109.91|110.28|109.88|5
1733966460000|2024-12-12 01:21:00|110.32|109.92|110.35|109.95|110.37|109.97|110.32|109.92|4
1733966470000|2024-12-12 01:21:10|110.36|109.96|110.28|109.88|110.38|109.98|110.28|109.88|13
1733966480000|2024-12-12 01:21:20|110.27|109.87|110.16|109.76|110.27|109.87|110.14|109.74|13
1733966490000|2024-12-12 01:21:30|110.15|109.75|110.06|109.66|110.15|109.75|109.98|109.58|16
1733966500000|2024-12-12 01:21:40|110.07|109.67|109.98|109.58|110.08|109.68|109.98|109.58|12
1733966510000|2024-12-12 01:21:50|109.97|109.57|109.96|109.56|109.97|109.57|109.96|109.56|12
1733966520000|2024-12-12 01:22:00|109.94|109.54|109.95|109.55|109.96|109.56|109.89|109.49|13
1733966530000|2024-12-12 01:22:10|109.96|109.56|109.96|109.56|109.98|109.58|109.96|109.56|5
1733966540000|2024-12-12 01:22:20|109.95|109.55|109.96|109.56|109.96|109.56|109.89|109.49|9
1733966550000|2024-12-12 01:22:30|109.98|109.58|109.89|109.49|109.98|109.58|109.88|109.48|15
1733966560000|2024-12-12 01:22:40|109.9|109.5|109.91|109.51|109.95|109.55|109.9|109.5|6
1733966570000|2024-12-12 01:22:50|109.92|109.52|109.95|109.55|109.96|109.56|109.91|109.51|6
1733966580000|2024-12-12 01:23:00|109.91|109.51|109.8|109.4|109.91|109.51|109.8|109.4|10
1733966590000|2024-12-12 01:23:10|109.81|109.41|109.87|109.47|109.87|109.47|109.81|109.41|7
1733966600000|2024-12-12 01:23:20|109.88|109.48|109.89|109.49|109.89|109.49|109.88|109.48|6
1733966610000|2024-12-12 01:23:30|109.87|109.47|109.87|109.47|109.87|109.47|109.82|109.42|9
1733966620000|2024-12-12 01:23:40|109.88|109.48|109.91|109.51|109.93|109.53|109.87|109.47|9
1733966630000|2024-12-12 01:23:50|109.92|109.52|109.85|109.45|109.92|109.52|109.85|109.45|7
1733966640000|2024-12-12 01:24:00|109.84|109.44|109.67|109.27|109.84|109.44|109.66|109.26|18
1733966650000|2024-12-12 01:24:10|109.62|109.22|109.71|109.31|109.71|109.31|109.59|109.19|16
1733966660000|2024-12-12 01:24:20|109.69|109.29|109.62|109.22|109.7|109.3|109.62|109.22|9
1733966670000|2024-12-12 01:24:30|109.61|109.21|109.67|109.27|109.69|109.29|109.61|109.21|19
1733966680000|2024-12-12 01:24:40|109.68|109.28|109.62|109.22|109.68|109.28|109.6|109.2|14
1733966690000|2024-12-12 01:24:50|109.6|109.2|109.61|109.21|109.62|109.22|109.6|109.2|3
1733966700000|2024-12-12 01:25:00|109.62|109.22|109.63|109.23|109.63|109.23|109.56|109.16|9
1733966710000|2024-12-12 01:25:10|109.64|109.24|109.6|109.2|109.67|109.27|109.58|109.18|11
1733966720000|2024-12-12 01:25:20|109.61|109.21|109.56|109.16|109.61|109.21|109.55|109.15|11
1733966730000|2024-12-12 01:25:30|109.58|109.18|109.62|109.22|109.67|109.27|109.58|109.18|16
1733966740000|2024-12-12 01:25:40|109.61|109.21|109.57|109.17|109.62|109.22|109.56|109.16|10
1733966750000|2024-12-12 01:25:50|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|3
1733966760000|2024-12-12 01:26:00|109.54|109.14|109.59|109.19|109.61|109.21|109.52|109.12|13
1733966770000|2024-12-12 01:26:10|109.6|109.2|109.61|109.21|109.61|109.21|109.55|109.15|14
1733966780000|2024-12-12 01:26:20|109.6|109.2|109.58|109.18|109.6|109.2|109.57|109.17|3
1733966790000|2024-12-12 01:26:30|109.57|109.17|109.6|109.2|109.6|109.2|109.55|109.15|11
1733966800000|2024-12-12 01:26:40|109.61|109.21|109.89|109.49|109.93|109.53|109.6|109.2|20
1733966810000|2024-12-12 01:26:50|109.9|109.5|110|109.6|110|109.6|109.89|109.49|16
1733966820000|2024-12-12 01:27:00|109.98|109.58|109.91|109.51|109.98|109.58|109.91|109.51|5
1733966830000|2024-12-12 01:27:10|109.92|109.52|109.81|109.41|110|109.6|109.81|109.41|20
1733966840000|2024-12-12 01:27:20|109.82|109.42|109.81|109.41|109.82|109.42|109.79|109.39|11
1733966850000|2024-12-12 01:27:30|109.82|109.42|109.89|109.49|109.89|109.49|109.81|109.41|11
1733966860000|2024-12-12 01:27:40|109.9|109.5|109.89|109.49|109.91|109.51|109.88|109.48|8
1733966870000|2024-12-12 01:27:50|109.88|109.48|109.84|109.44|109.88|109.48|109.83|109.43|10
1733966880000|2024-12-12 01:28:00|109.83|109.43|109.86|109.46|109.87|109.47|109.82|109.42|11
1733966890000|2024-12-12 01:28:10|109.87|109.47|109.91|109.51|109.91|109.51|109.87|109.47|8
1733966900000|2024-12-12 01:28:20|109.9|109.5|109.8|109.4|109.91|109.51|109.8|109.4|6
1733966910000|2024-12-12 01:28:30|109.81|109.41|109.88|109.48|109.89|109.49|109.81|109.41|6
1733966920000|2024-12-12 01:28:40|109.87|109.47|109.81|109.41|109.87|109.47|109.8|109.4|5
1733966930000|2024-12-12 01:28:50|109.8|109.4|109.81|109.41|109.81|109.41|109.78|109.38|4
1733966940000|2024-12-12 01:29:00|109.8|109.4|109.86|109.46|109.87|109.47|109.8|109.4|13
1733966950000|2024-12-12 01:29:10|109.87|109.47|109.89|109.49|109.89|109.49|109.82|109.42|15
1733966960000|2024-12-12 01:29:20|109.88|109.48|109.97|109.57|109.98|109.58|109.88|109.48|10
1733966970000|2024-12-12 01:29:30|109.98|109.58|109.9|109.5|109.98|109.58|109.89|109.49|14
1733966980000|2024-12-12 01:29:40|109.88|109.48|109.86|109.46|109.9|109.5|109.86|109.46|5
1733966990000|2024-12-12 01:29:50|109.87|109.47|109.89|109.49|109.89|109.49|109.85|109.45|10
1733967000000|2024-12-12 01:30:00|109.9|109.5|109.9|109.5|109.97|109.57|109.9|109.5|15
1733967010000|2024-12-12 01:30:10|109.89|109.49|109.8|109.4|109.89|109.49|109.8|109.4|8
1733967020000|2024-12-12 01:30:20|109.81|109.41|109.85|109.45|109.86|109.46|109.81|109.41|9
1733967030000|2024-12-12 01:30:30|109.83|109.43|109.8|109.4|109.83|109.43|109.8|109.4|5
1733967040000|2024-12-12 01:30:40|109.81|109.41|109.7|109.3|109.81|109.41|109.7|109.3|8
1733967050000|2024-12-12 01:30:50|109.71|109.31|109.59|109.19|109.75|109.35|109.59|109.19|16
1733967060000|2024-12-12 01:31:00|109.58|109.18|109.3|108.9|109.58|109.18|109.3|108.9|28
1733967070000|2024-12-12 01:31:10|109.31|108.91|109.24|108.84|109.36|108.96|109.2|108.8|24
1733967080000|2024-12-12 01:31:20|109.25|108.85|109.28|108.88|109.32|108.92|109.23|108.83|15
1733967090000|2024-12-12 01:31:30|109.27|108.87|109.25|108.85|109.27|108.87|109.15|108.75|21
1733967100000|2024-12-12 01:31:40|109.26|108.86|109.4|109|109.4|109|109.25|108.85|18
1733967110000|2024-12-12 01:31:50|109.41|109.01|109.4|109|109.44|109.04|109.34|108.94|21
1733967120000|2024-12-12 01:32:00|109.41|109.01|109.38|108.98|109.46|109.06|109.38|108.98|20
1733967130000|2024-12-12 01:32:10|109.37|108.97|109.27|108.87|109.37|108.97|109.27|108.87|18
1733967140000|2024-12-12 01:32:20|109.28|108.88|109.18|108.78|109.29|108.89|109.16|108.76|18
1733967150000|2024-12-12 01:32:30|109.19|108.79|109.36|108.96|109.36|108.96|109.19|108.79|20
1733967160000|2024-12-12 01:32:40|109.35|108.95|109.38|108.98|109.45|109.05|109.35|108.95|17
1733967170000|2024-12-12 01:32:50|109.37|108.97|109.29|108.89|109.37|108.97|109.25|108.85|13
1733967180000|2024-12-12 01:33:00|109.28|108.88|109.25|108.85|109.29|108.89|109.22|108.82|10
1733967190000|2024-12-12 01:33:10|109.26|108.86|109.27|108.87|109.36|108.96|109.26|108.86|17
1733967200000|2024-12-12 01:33:20|109.26|108.86|109.17|108.77|109.3|108.9|109.17|108.77|14
1733967210000|2024-12-12 01:33:30|109.16|108.76|109.13|108.73|109.19|108.79|109.13|108.73|14
1733967220000|2024-12-12 01:33:40|109.11|108.71|108.99|108.59|109.11|108.71|108.99|108.59|10
1733967230000|2024-12-12 01:33:50|109|108.6|108.9|108.5|109.03|108.63|108.9|108.5|16
1733967240000|2024-12-12 01:34:00|108.91|108.51|108.94|108.54|108.94|108.54|108.86|108.46|18
1733967250000|2024-12-12 01:34:10|108.95|108.55|108.96|108.56|108.98|108.58|108.92|108.52|13
1733967260000|2024-12-12 01:34:20|108.97|108.57|108.97|108.57|109|108.6|108.92|108.52|15
1733967270000|2024-12-12 01:34:30|108.95|108.55|108.99|108.59|108.99|108.59|108.91|108.51|7
1733967280000|2024-12-12 01:34:40|108.98|108.58|109.02|108.62|109.08|108.68|108.98|108.58|13
1733967290000|2024-12-12 01:34:50|109.01|108.61|108.99|108.59|109.03|108.63|108.99|108.59|12
1733967300000|2024-12-12 01:35:00|109|108.6|109.03|108.63|109.1|108.7|109|108.6|17
1733967310000|2024-12-12 01:35:10|109.06|108.66|109.09|108.69|109.13|108.73|109.06|108.66|15
1733967320000|2024-12-12 01:35:20|109.1|108.7|109.06|108.66|109.14|108.74|109.06|108.66|12
1733967330000|2024-12-12 01:35:30|109.07|108.67|109.1|108.7|109.1|108.7|109.01|108.61|11
1733967340000|2024-12-12 01:35:40|109.08|108.68|109.11|108.71|109.11|108.71|109.07|108.67|6
1733967350000|2024-12-12 01:35:50|109.18|108.78|109.18|108.78|109.21|108.81|109.15|108.75|21
1733967360000|2024-12-12 01:36:00|109.17|108.77|109.11|108.71|109.17|108.77|109.06|108.66|18
1733967370000|2024-12-12 01:36:10|109.1|108.7|109.16|108.76|109.19|108.79|109.08|108.68|11
1733967380000|2024-12-12 01:36:20|109.17|108.77|109.13|108.73|109.18|108.78|109.12|108.72|7
1733967390000|2024-12-12 01:36:30|109.18|108.78|109.21|108.81|109.21|108.81|109.17|108.77|5
1733967400000|2024-12-12 01:36:40|109.23|108.83|109.27|108.87|109.3|108.9|109.23|108.83|14
1733967410000|2024-12-12 01:36:50|109.25|108.85|109.17|108.77|109.25|108.85|109.16|108.76|14
1733967420000|2024-12-12 01:37:00|109.16|108.76|109.19|108.79|109.21|108.81|109.16|108.76|13
1733967430000|2024-12-12 01:37:10|109.18|108.78|109.23|108.83|109.26|108.86|109.17|108.77|15
1733967440000|2024-12-12 01:37:20|109.25|108.85|109.17|108.77|109.25|108.85|109.17|108.77|13
1733967450000|2024-12-12 01:37:30|109.08|108.68|109.17|108.77|109.17|108.77|109.08|108.68|10
1733967460000|2024-12-12 01:37:40|109.16|108.76|109.27|108.87|109.27|108.87|109.16|108.76|13
1733967470000|2024-12-12 01:37:50|109.26|108.86|109.2|108.8|109.27|108.87|109.19|108.79|7
1733967480000|2024-12-12 01:38:00|109.21|108.81|109.1|108.7|109.21|108.81|109.05|108.65|16
1733967490000|2024-12-12 01:38:10|109.07|108.67|109.09|108.69|109.09|108.69|109|108.6|14
1733967500000|2024-12-12 01:38:20|109.1|108.7|109.08|108.68|109.1|108.7|109.02|108.62|12
1733967510000|2024-12-12 01:38:30|109.03|108.63|109.15|108.75|109.17|108.77|109.02|108.62|20
1733967520000|2024-12-12 01:38:40|109.16|108.76|109.11|108.71|109.21|108.81|109.11|108.71|10
1733967530000|2024-12-12 01:38:50|109.12|108.72|109.05|108.65|109.12|108.72|109.04|108.64|13
1733967540000|2024-12-12 01:39:00|109.04|108.64|109.16|108.76|109.16|108.76|109.04|108.64|20
1733967550000|2024-12-12 01:39:10|109.15|108.75|109.22|108.82|109.22|108.82|109.09|108.69|19
1733967560000|2024-12-12 01:39:20|109.23|108.83|109.19|108.79|109.23|108.83|109.19|108.79|4
1733967570000|2024-12-12 01:39:30|109.17|108.77|109.19|108.79|109.22|108.82|109.15|108.75|13
1733967580000|2024-12-12 01:39:40|109.18|108.78|109.16|108.76|109.23|108.83|109.15|108.75|17
1733967590000|2024-12-12 01:39:50|109.17|108.77|109.22|108.82|109.22|108.82|109.17|108.77|10
1733967600000|2024-12-12 01:40:00|109.23|108.83|109.33|108.93|109.33|108.93|109.22|108.82|16
1733967610000|2024-12-12 01:40:10|109.34|108.94|109.29|108.89|109.4|109|109.29|108.89|14
1733967620000|2024-12-12 01:40:20|109.28|108.88|109.36|108.96|109.36|108.96|109.27|108.87|13
1733967630000|2024-12-12 01:40:30|109.37|108.97|109.43|109.03|109.49|109.09|109.37|108.97|17
1733967640000|2024-12-12 01:40:40|109.42|109.02|109.31|108.91|109.43|109.03|109.31|108.91|16
1733967650000|2024-12-12 01:40:50|109.32|108.92|109.28|108.88|109.34|108.94|109.28|108.88|11
1733967660000|2024-12-12 01:41:00|109.27|108.87|109.16|108.76|109.27|108.87|109.16|108.76|5
1733967670000|2024-12-12 01:41:10|109.15|108.75|109.1|108.7|109.15|108.75|109.09|108.69|11
1733967680000|2024-12-12 01:41:20|109.11|108.71|109.21|108.81|109.22|108.82|109.1|108.7|16
1733967690000|2024-12-12 01:41:30|109.2|108.8|109.14|108.74|109.21|108.81|109.12|108.72|12
1733967700000|2024-12-12 01:41:40|109.13|108.73|109.05|108.65|109.13|108.73|109.05|108.65|14
1733967710000|2024-12-12 01:41:50|109.04|108.64|109.11|108.71|109.12|108.72|109.02|108.62|15
1733967720000|2024-12-12 01:42:00|109.12|108.72|109.09|108.69|109.14|108.74|109.09|108.69|9
1733967730000|2024-12-12 01:42:10|109.07|108.67|109.11|108.71|109.13|108.73|109.07|108.67|18
1733967740000|2024-12-12 01:42:20|109.1|108.7|109.13|108.73|109.15|108.75|109.09|108.69|10
1733967750000|2024-12-12 01:42:30|109.12|108.72|109.02|108.62|109.12|108.72|109|108.6|13
1733967760000|2024-12-12 01:42:40|109.01|108.61|109|108.6|109.01|108.61|109|108.6|2
1733967770000|2024-12-12 01:42:50|108.99|108.59|109.03|108.63|109.04|108.64|108.97|108.57|8
1733967780000|2024-12-12 01:43:00|109.02|108.62|108.97|108.57|109.02|108.62|108.97|108.57|3
1733967790000|2024-12-12 01:43:10|108.98|108.58|108.97|108.57|108.98|108.58|108.95|108.55|13
1733967800000|2024-12-12 01:43:20|108.98|108.58|108.96|108.56|108.98|108.58|108.96|108.56|8
1733967810000|2024-12-12 01:43:30|108.95|108.55|108.88|108.48|108.95|108.55|108.85|108.45|9
1733967820000|2024-12-12 01:43:40|108.89|108.49|108.95|108.55|108.96|108.56|108.89|108.49|9
1733967830000|2024-12-12 01:43:50|108.96|108.56|109|108.6|109|108.6|108.96|108.56|7
1733967840000|2024-12-12 01:44:00|108.99|108.59|108.96|108.56|109|108.6|108.96|108.56|14
1733967850000|2024-12-12 01:44:10|108.95|108.55|108.91|108.51|108.95|108.55|108.91|108.51|15
1733967860000|2024-12-12 01:44:20|108.89|108.49|108.89|108.49|108.9|108.5|108.88|108.48|6
1733967870000|2024-12-12 01:44:30|108.9|108.5|108.98|108.58|108.99|108.59|108.9|108.5|12
1733967880000|2024-12-12 01:44:40|108.97|108.57|109.02|108.62|109.02|108.62|108.97|108.57|6
1733967890000|2024-12-12 01:44:50|109.01|108.61|108.96|108.56|109.01|108.61|108.96|108.56|8
1733967900000|2024-12-12 01:45:00|108.86|108.46|108.7|108.3|108.86|108.46|108.7|108.3|12
1733967910000|2024-12-12 01:45:10|108.72|108.32|108.77|108.37|108.77|108.37|108.72|108.32|6
1733967920000|2024-12-12 01:45:20|108.79|108.39|108.88|108.48|108.92|108.52|108.78|108.38|19
1733967930000|2024-12-12 01:45:30|108.89|108.49|108.83|108.43|108.89|108.49|108.8|108.4|16
1733967940000|2024-12-12 01:45:40|108.84|108.44|108.8|108.4|108.84|108.44|108.8|108.4|12
1733967950000|2024-12-12 01:45:50|108.79|108.39|108.78|108.38|108.79|108.39|108.73|108.33|7
1733967960000|2024-12-12 01:46:00|108.77|108.37|108.79|108.39|108.79|108.39|108.76|108.36|7
1733967970000|2024-12-12 01:46:10|108.8|108.4|108.7|108.3|108.8|108.4|108.7|108.3|12
1733967980000|2024-12-12 01:46:20|108.71|108.31|108.76|108.36|108.76|108.36|108.7|108.3|13
1733967990000|2024-12-12 01:46:30|108.77|108.37|108.75|108.35|108.77|108.37|108.72|108.32|8
1733968000000|2024-12-12 01:46:40|108.74|108.34|108.7|108.3|108.74|108.34|108.7|108.3|10
1733968010000|2024-12-12 01:46:50|108.71|108.31|108.71|108.31|108.74|108.34|108.67|108.27|11
1733968020000|2024-12-12 01:47:00|108.72|108.32|108.81|108.41|108.82|108.42|108.72|108.32|7
1733968030000|2024-12-12 01:47:10|108.82|108.42|108.73|108.33|108.82|108.42|108.73|108.33|13
1733968040000|2024-12-12 01:47:20|108.72|108.32|108.66|108.26|108.73|108.33|108.65|108.25|10
1733968050000|2024-12-12 01:47:30|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|3
1733968060000|2024-12-12 01:47:40|108.61|108.21|108.69|108.29|108.72|108.32|108.6|108.2|13
1733968070000|2024-12-12 01:47:50|108.68|108.28|108.67|108.27|108.68|108.28|108.65|108.25|6
1733968080000|2024-12-12 01:48:00|108.68|108.28|108.87|108.47|108.87|108.47|108.67|108.27|16
1733968090000|2024-12-12 01:48:10|108.86|108.46|108.83|108.43|108.87|108.47|108.81|108.41|17
1733968100000|2024-12-12 01:48:20|108.82|108.42|108.76|108.36|108.82|108.42|108.72|108.32|18
1733968110000|2024-12-12 01:48:30|108.77|108.37|108.86|108.46|108.86|108.46|108.77|108.37|10
1733968120000|2024-12-12 01:48:40|108.88|108.48|108.88|108.48|108.89|108.49|108.83|108.43|12
1733968130000|2024-12-12 01:48:50|108.87|108.47|108.89|108.49|108.89|108.49|108.85|108.45|14
1733968140000|2024-12-12 01:49:00|108.9|108.5|108.88|108.48|108.92|108.52|108.87|108.47|11
1733968150000|2024-12-12 01:49:10|108.87|108.47|108.8|108.4|108.87|108.47|108.8|108.4|11
1733968160000|2024-12-12 01:49:20|108.79|108.39|108.75|108.35|108.79|108.39|108.73|108.33|7
1733968170000|2024-12-12 01:49:30|108.73|108.33|108.69|108.29|108.73|108.33|108.69|108.29|10
1733968180000|2024-12-12 01:49:40|108.68|108.28|108.61|108.21|108.68|108.28|108.61|108.21|12
1733968190000|2024-12-12 01:49:50|108.6|108.2|108.57|108.17|108.61|108.21|108.56|108.16|10
1733968200000|2024-12-12 01:50:00|108.55|108.15|108.58|108.18|108.6|108.2|108.55|108.15|12
1733968210000|2024-12-12 01:50:10|108.59|108.19|108.57|108.17|108.6|108.2|108.57|108.17|14
1733968220000|2024-12-12 01:50:20|108.55|108.15|108.55|108.15|108.55|108.15|108.55|108.15|1
1733968230000|2024-12-12 01:50:30|108.54|108.14|108.44|108.04|108.54|108.14|108.44|108.04|12
1733968240000|2024-12-12 01:50:40|108.45|108.05|108.48|108.08|108.49|108.09|108.45|108.05|5
1733968250000|2024-12-12 01:50:50|108.55|108.15|108.68|108.28|108.68|108.28|108.54|108.14|18
1733968260000|2024-12-12 01:51:00|108.67|108.27|108.56|108.16|108.67|108.27|108.56|108.16|19
1733968270000|2024-12-12 01:51:10|108.55|108.15|108.55|108.15|108.57|108.17|108.52|108.12|11
1733968280000|2024-12-12 01:51:20|108.51|108.11|108.51|108.11|108.53|108.13|108.5|108.1|9
1733968290000|2024-12-12 01:51:30|108.56|108.16|108.57|108.17|108.6|108.2|108.55|108.15|12
1733968300000|2024-12-12 01:51:40|108.55|108.15|108.54|108.14|108.57|108.17|108.53|108.13|15
1733968310000|2024-12-12 01:51:50|108.57|108.17|108.52|108.12|108.59|108.19|108.51|108.11|9
1733968320000|2024-12-12 01:52:00|108.51|108.11|108.48|108.08|108.52|108.12|108.48|108.08|8
1733968330000|2024-12-12 01:52:10|108.47|108.07|108.49|108.09|108.49|108.09|108.47|108.07|3
1733968340000|2024-12-12 01:52:20|108.48|108.08|108.37|107.97|108.48|108.08|108.37|107.97|9
1733968350000|2024-12-12 01:52:30|108.38|107.98|108.36|107.96|108.38|107.98|108.36|107.96|3
1733968360000|2024-12-12 01:52:40|108.35|107.95|108.34|107.94|108.35|107.95|108.33|107.93|4
1733968370000|2024-12-12 01:52:50|108.33|107.93|108.31|107.91|108.33|107.93|108.3|107.9|5
1733968380000|2024-12-12 01:53:00|108.29|107.89|108.38|107.98|108.4|108|108.29|107.89|12
1733968390000|2024-12-12 01:53:10|108.37|107.97|108.38|107.98|108.39|107.99|108.36|107.96|15
1733968400000|2024-12-12 01:53:20|108.39|107.99|108.38|107.98|108.42|108.02|108.37|107.97|16
1733968410000|2024-12-12 01:53:30|108.37|107.97|108.34|107.94|108.37|107.97|108.33|107.93|8
1733968420000|2024-12-12 01:53:40|108.35|107.95|108.32|107.92|108.37|107.97|108.32|107.92|10
1733968430000|2024-12-12 01:53:50|108.33|107.93|108.33|107.93|108.35|107.95|108.3|107.9|11
1733968440000|2024-12-12 01:54:00|108.35|107.95|108.34|107.94|108.37|107.97|108.34|107.94|7
1733968450000|2024-12-12 01:54:10|108.33|107.93|108.27|107.87|108.34|107.94|108.27|107.87|10
1733968460000|2024-12-12 01:54:20|108.26|107.86|108.24|107.84|108.26|107.86|108.23|107.83|6
1733968470000|2024-12-12 01:54:30|108.26|107.86|108.26|107.86|108.26|107.86|108.24|107.84|5
1733968480000|2024-12-12 01:54:40|108.25|107.85|108.18|107.78|108.25|107.85|108.17|107.77|9
1733968490000|2024-12-12 01:54:50|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|2
1733968500000|2024-12-12 01:55:00|108.19|107.79|108.13|107.73|108.19|107.79|108.13|107.73|9
1733968510000|2024-12-12 01:55:10|108.12|107.72|108.12|107.72|108.16|107.76|108.12|107.72|11
1733968520000|2024-12-12 01:55:20|108.11|107.71|108.07|107.67|108.11|107.71|108.07|107.67|4
1733968530000|2024-12-12 01:55:30|108.04|107.64|108.09|107.69|108.09|107.69|108.02|107.62|7
1733968550000|2024-12-12 01:55:50|108.1|107.7|108.11|107.71|108.12|107.72|108.1|107.7|6
1733968560000|2024-12-12 01:56:00|108.12|107.72|108.16|107.76|108.17|107.77|108.12|107.72|11
1733968570000|2024-12-12 01:56:10|108.17|107.77|108.18|107.78|108.22|107.82|108.16|107.76|15
1733968580000|2024-12-12 01:56:20|108.17|107.77|108.17|107.77|108.2|107.8|108.16|107.76|14
1733968590000|2024-12-12 01:56:30|108.18|107.78|108.28|107.88|108.28|107.88|108.18|107.78|10
1733968600000|2024-12-12 01:56:40|108.29|107.89|108.26|107.86|108.36|107.96|108.25|107.85|17
1733968610000|2024-12-12 01:56:50|108.25|107.85|108.16|107.76|108.27|107.87|108.15|107.75|18
1733968620000|2024-12-12 01:57:00|108.17|107.77|108.12|107.72|108.17|107.77|108.09|107.69|13
1733968630000|2024-12-12 01:57:10|108.13|107.73|108.16|107.76|108.17|107.77|108.13|107.73|12
1733968640000|2024-12-12 01:57:20|108.17|107.77|108.12|107.72|108.17|107.77|108.12|107.72|13
1733968650000|2024-12-12 01:57:30|108.13|107.73|108.2|107.8|108.21|107.81|108.13|107.73|10
1733968660000|2024-12-12 01:57:40|108.19|107.79|108.23|107.83|108.23|107.83|108.19|107.79|7
1733968670000|2024-12-12 01:57:50|108.22|107.82|108.24|107.84|108.26|107.86|108.22|107.82|13
1733968680000|2024-12-12 01:58:00|108.23|107.83|108.17|107.77|108.23|107.83|108.15|107.75|13
1733968690000|2024-12-12 01:58:10|108.16|107.76|108.23|107.83|108.23|107.83|108.16|107.76|17
1733968700000|2024-12-12 01:58:20|108.24|107.84|108.33|107.93|108.37|107.97|108.24|107.84|17
1733968710000|2024-12-12 01:58:30|108.34|107.94|108.29|107.89|108.34|107.94|108.29|107.89|12
1733968720000|2024-12-12 01:58:40|108.3|107.9|108.33|107.93|108.34|107.94|108.3|107.9|12
1733968730000|2024-12-12 01:58:50|108.34|107.94|108.41|108.01|108.42|108.02|108.33|107.93|17
1733968740000|2024-12-12 01:59:00|108.4|108|108.43|108.03|108.44|108.04|108.37|107.97|12
1733968750000|2024-12-12 01:59:10|108.44|108.04|108.51|108.11|108.52|108.12|108.44|108.04|14
1733968760000|2024-12-12 01:59:20|108.5|108.1|108.44|108.04|108.51|108.11|108.44|108.04|12
1733968770000|2024-12-12 01:59:30|108.45|108.05|108.4|108|108.45|108.05|108.39|107.99|15
1733968780000|2024-12-12 01:59:40|108.41|108.01|108.43|108.03|108.44|108.04|108.41|108.01|10
1733968790000|2024-12-12 01:59:50|108.42|108.02|108.4|108|108.43|108.03|108.4|108|5
1733968800000|2024-12-12 02:00:00|108.41|108.01|108.4|108|108.45|108.05|108.4|108|8
1733968810000|2024-12-12 02:00:10|108.39|107.99|108.41|108.01|108.41|108.01|108.36|107.96|17
1733968820000|2024-12-12 02:00:20|108.4|108|108.34|107.94|108.4|108|108.32|107.92|13
1733968830000|2024-12-12 02:00:30|108.35|107.95|108.49|108.09|108.49|108.09|108.33|107.93|20
1733968840000|2024-12-12 02:00:40|108.48|108.08|108.44|108.04|108.5|108.1|108.43|108.03|11
1733968850000|2024-12-12 02:00:50|108.48|108.08|108.48|108.08|108.51|108.11|108.47|108.07|8
1733968860000|2024-12-12 02:01:00|108.47|108.07|108.55|108.15|108.55|108.15|108.46|108.06|17
1733968870000|2024-12-12 02:01:10|108.56|108.16|108.48|108.08|108.57|108.17|108.48|108.08|12
1733968880000|2024-12-12 02:01:20|108.47|108.07|108.4|108|108.48|108.08|108.4|108|8
1733968890000|2024-12-12 02:01:30|108.41|108.01|108.46|108.06|108.47|108.07|108.41|108.01|13
1733968900000|2024-12-12 02:01:40|108.47|108.07|108.43|108.03|108.49|108.09|108.42|108.02|19
1733968910000|2024-12-12 02:01:50|108.42|108.02|108.38|107.98|108.42|108.02|108.38|107.98|11
1733968920000|2024-12-12 02:02:00|108.37|107.97|108.47|108.07|108.48|108.08|108.37|107.97|12
1733968930000|2024-12-12 02:02:10|108.48|108.08|108.42|108.02|108.48|108.08|108.4|108|18
1733968940000|2024-12-12 02:02:20|108.41|108.01|108.43|108.03|108.43|108.03|108.41|108.01|5
1733968950000|2024-12-12 02:02:30|108.42|108.02|108.41|108.01|108.43|108.03|108.39|107.99|15
1733968960000|2024-12-12 02:02:40|108.42|108.02|108.45|108.05|108.45|108.05|108.41|108.01|6
1733968970000|2024-12-12 02:02:50|108.48|108.08|108.61|108.21|108.61|108.21|108.48|108.08|16
1733968980000|2024-12-12 02:03:00|108.6|108.2|108.68|108.28|108.68|108.28|108.57|108.17|20
1733968990000|2024-12-12 02:03:10|108.67|108.27|108.62|108.22|108.68|108.28|108.61|108.21|20
1733969000000|2024-12-12 02:03:20|108.63|108.23|108.69|108.29|108.69|108.29|108.62|108.22|16
1733969010000|2024-12-12 02:03:30|108.7|108.3|108.62|108.22|108.7|108.3|108.62|108.22|10
1733969020000|2024-12-12 02:03:40|108.63|108.23|108.73|108.33|108.73|108.33|108.63|108.23|16
1733969030000|2024-12-12 02:03:50|108.74|108.34|108.71|108.31|108.79|108.39|108.71|108.31|11
1733969040000|2024-12-12 02:04:00|108.7|108.3|108.72|108.32|108.72|108.32|108.68|108.28|8
1733969050000|2024-12-12 02:04:10|108.71|108.31|108.72|108.32|108.74|108.34|108.71|108.31|11
1733969060000|2024-12-12 02:04:20|108.71|108.31|108.74|108.34|108.75|108.35|108.71|108.31|6
1733969070000|2024-12-12 02:04:30|108.75|108.35|108.74|108.34|108.78|108.38|108.73|108.33|18
1733969080000|2024-12-12 02:04:40|108.75|108.35|108.71|108.31|108.75|108.35|108.71|108.31|9
1733969090000|2024-12-12 02:04:50|108.7|108.3|108.72|108.32|108.72|108.32|108.68|108.28|13
1733969100000|2024-12-12 02:05:00|108.71|108.31|108.7|108.3|108.72|108.32|108.7|108.3|18
1733969110000|2024-12-12 02:05:10|108.69|108.29|108.67|108.27|108.69|108.29|108.63|108.23|11
1733969120000|2024-12-12 02:05:20|108.68|108.28|108.62|108.22|108.7|108.3|108.62|108.22|16
1733969130000|2024-12-12 02:05:30|108.63|108.23|108.63|108.23|108.64|108.24|108.62|108.22|15
1733969140000|2024-12-12 02:05:40|108.64|108.24|108.65|108.25|108.66|108.26|108.64|108.24|8
1733969150000|2024-12-12 02:05:50|108.67|108.27|108.7|108.3|108.71|108.31|108.67|108.27|5
1733969160000|2024-12-12 02:06:00|108.69|108.29|108.6|108.2|108.69|108.29|108.53|108.13|15
1733969170000|2024-12-12 02:06:10|108.59|108.19|108.64|108.24|108.66|108.26|108.59|108.19|13
1733969180000|2024-12-12 02:06:20|108.65|108.25|108.7|108.3|108.7|108.3|108.65|108.25|14
1733969190000|2024-12-12 02:06:30|108.69|108.29|108.71|108.31|108.77|108.37|108.69|108.29|15
1733969200000|2024-12-12 02:06:40|108.72|108.32|108.7|108.3|108.72|108.32|108.7|108.3|7
1733969210000|2024-12-12 02:06:50|108.71|108.31|108.71|108.31|108.72|108.32|108.7|108.3|5
1733969220000|2024-12-12 02:07:00|108.7|108.3|108.69|108.29|108.7|108.3|108.66|108.26|11
1733969230000|2024-12-12 02:07:10|108.68|108.28|108.72|108.32|108.73|108.33|108.66|108.26|10
1733969240000|2024-12-12 02:07:20|108.71|108.31|108.69|108.29|108.72|108.32|108.67|108.27|8
1733969250000|2024-12-12 02:07:30|108.68|108.28|108.59|108.19|108.68|108.28|108.59|108.19|9
1733969260000|2024-12-12 02:07:40|108.6|108.2|108.63|108.23|108.64|108.24|108.6|108.2|14
1733969270000|2024-12-12 02:07:50|108.64|108.24|108.63|108.23|108.65|108.25|108.63|108.23|8
1733969280000|2024-12-12 02:08:00|108.62|108.22|108.68|108.28|108.68|108.28|108.59|108.19|12
1733969290000|2024-12-12 02:08:10|108.67|108.27|108.67|108.27|108.69|108.29|108.66|108.26|13
1733969300000|2024-12-12 02:08:20|108.68|108.28|108.62|108.22|108.68|108.28|108.62|108.22|8
1733969310000|2024-12-12 02:08:30|108.65|108.25|108.71|108.31|108.71|108.31|108.65|108.25|7
1733969320000|2024-12-12 02:08:40|108.72|108.32|108.72|108.32|108.73|108.33|108.72|108.32|13
1733969330000|2024-12-12 02:08:50|108.71|108.31|108.72|108.32|108.72|108.32|108.69|108.29|8
1733969340000|2024-12-12 02:09:00|108.71|108.31|108.76|108.36|108.78|108.38|108.71|108.31|11
1733969350000|2024-12-12 02:09:10|108.77|108.37|108.68|108.28|108.77|108.37|108.68|108.28|16
1733969360000|2024-12-12 02:09:20|108.69|108.29|108.68|108.28|108.72|108.32|108.68|108.28|6
1733969370000|2024-12-12 02:09:30|108.69|108.29|108.63|108.23|108.7|108.3|108.63|108.23|11
1733969380000|2024-12-12 02:09:40|108.6|108.2|108.64|108.24|108.64|108.24|108.6|108.2|11
1733969390000|2024-12-12 02:09:50|108.63|108.23|108.68|108.28|108.68|108.28|108.63|108.23|15
1733969400000|2024-12-12 02:10:00|108.67|108.27|108.62|108.22|108.7|108.3|108.62|108.22|12
1733969410000|2024-12-12 02:10:10|108.63|108.23|108.67|108.27|108.67|108.27|108.62|108.22|16
1733969420000|2024-12-12 02:10:20|108.69|108.29|108.74|108.34|108.74|108.34|108.69|108.29|3
1733969430000|2024-12-12 02:10:30|108.75|108.35|108.72|108.32|108.75|108.35|108.71|108.31|4
1733969440000|2024-12-12 02:10:40|108.71|108.31|108.76|108.36|108.78|108.38|108.71|108.31|13
1733969450000|2024-12-12 02:10:50|108.75|108.35|108.73|108.33|108.76|108.36|108.72|108.32|9
1733969460000|2024-12-12 02:11:00|108.74|108.34|108.75|108.35|108.75|108.35|108.74|108.34|10
1733969470000|2024-12-12 02:11:10|108.77|108.37|108.75|108.35|108.77|108.37|108.75|108.35|5
1733969480000|2024-12-12 02:11:20|108.76|108.36|108.7|108.3|108.76|108.36|108.7|108.3|10
1733969490000|2024-12-12 02:11:30|108.71|108.31|108.75|108.35|108.75|108.35|108.7|108.3|10
1733969500000|2024-12-12 02:11:40|108.76|108.36|108.73|108.33|108.76|108.36|108.72|108.32|12
1733969510000|2024-12-12 02:11:50|108.74|108.34|108.76|108.36|108.77|108.37|108.73|108.33|7
1733969520000|2024-12-12 02:12:00|108.75|108.35|108.76|108.36|108.77|108.37|108.75|108.35|6
1733969530000|2024-12-12 02:12:10|108.77|108.37|108.79|108.39|108.8|108.4|108.77|108.37|5
1733969540000|2024-12-12 02:12:20|108.8|108.4|108.74|108.34|108.8|108.4|108.74|108.34|14
1733969550000|2024-12-12 02:12:30|108.75|108.35|108.73|108.33|108.76|108.36|108.73|108.33|5
1733969560000|2024-12-12 02:12:40|108.74|108.34|108.72|108.32|108.75|108.35|108.71|108.31|8
1733969570000|2024-12-12 02:12:50|108.73|108.33|108.76|108.36|108.77|108.37|108.73|108.33|13
1733969580000|2024-12-12 02:13:00|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|7
1733969590000|2024-12-12 02:13:10|108.71|108.31|108.71|108.31|108.71|108.31|108.7|108.3|3
1733969600000|2024-12-12 02:13:20|108.72|108.32|108.72|108.32|108.72|108.32|108.71|108.31|3
1733969610000|2024-12-12 02:13:30|108.71|108.31|108.69|108.29|108.71|108.31|108.69|108.29|2
1733969620000|2024-12-12 02:13:40|108.7|108.3|108.69|108.29|108.71|108.31|108.68|108.28|6
1733969630000|2024-12-12 02:13:50|108.7|108.3|108.73|108.33|108.74|108.34|108.7|108.3|8
1733969640000|2024-12-12 02:14:00|108.72|108.32|108.7|108.3|108.72|108.32|108.7|108.3|3
1733969650000|2024-12-12 02:14:10|108.69|108.29|108.61|108.21|108.69|108.29|108.61|108.21|5
1733969660000|2024-12-12 02:14:20|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|3
1733969680000|2024-12-12 02:14:40|108.63|108.23|108.62|108.22|108.63|108.23|108.62|108.22|10
1733969690000|2024-12-12 02:14:50|108.61|108.21|108.58|108.18|108.61|108.21|108.57|108.17|4
1733969700000|2024-12-12 02:15:00|108.57|108.17|108.62|108.22|108.63|108.23|108.57|108.17|8
1733969710000|2024-12-12 02:15:10|108.63|108.23|108.67|108.27|108.68|108.28|108.62|108.22|12
1733969720000|2024-12-12 02:15:20|108.68|108.28|108.71|108.31|108.71|108.31|108.68|108.28|7
1733969730000|2024-12-12 02:15:30|108.72|108.32|108.64|108.24|108.73|108.33|108.64|108.24|9
1733969740000|2024-12-12 02:15:40|108.65|108.25|108.67|108.27|108.67|108.27|108.65|108.25|3
1733969750000|2024-12-12 02:15:50|108.68|108.28|108.68|108.28|108.69|108.29|108.68|108.28|7
1733969760000|2024-12-12 02:16:00|108.69|108.29|108.76|108.36|108.78|108.38|108.69|108.29|13
1733969770000|2024-12-12 02:16:10|108.77|108.37|108.8|108.4|108.8|108.4|108.76|108.36|11
1733969780000|2024-12-12 02:16:20|108.81|108.41|108.79|108.39|108.82|108.42|108.79|108.39|7
1733969800000|2024-12-12 02:16:40|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733969810000|2024-12-12 02:16:50|108.81|108.41|108.89|108.49|108.89|108.49|108.81|108.41|7
1733969820000|2024-12-12 02:17:00|108.88|108.48|108.94|108.54|108.94|108.54|108.88|108.48|13
1733969830000|2024-12-12 02:17:10|108.95|108.55|109|108.6|109.01|108.61|108.94|108.54|13
1733969840000|2024-12-12 02:17:20|109.01|108.61|109.04|108.64|109.05|108.65|109.01|108.61|12
1733969850000|2024-12-12 02:17:30|109.05|108.65|109.04|108.64|109.08|108.68|109.04|108.64|14
1733969860000|2024-12-12 02:17:40|109.05|108.65|109.04|108.64|109.05|108.65|109.03|108.63|6
1733969870000|2024-12-12 02:17:50|109.03|108.63|109.04|108.64|109.04|108.64|109|108.6|6
1733969880000|2024-12-12 02:18:00|109.03|108.63|109.04|108.64|109.05|108.65|109.03|108.63|4
1733969890000|2024-12-12 02:18:10|109.05|108.65|109.11|108.71|109.11|108.71|109.05|108.65|5
1733969900000|2024-12-12 02:18:20|109.1|108.7|109.04|108.64|109.1|108.7|109.04|108.64|7
1733969910000|2024-12-12 02:18:30|109.05|108.65|108.99|108.59|109.05|108.65|108.99|108.59|6
1733969920000|2024-12-12 02:18:40|108.98|108.58|109|108.6|109.01|108.61|108.96|108.56|8
1733969930000|2024-12-12 02:18:50|108.99|108.59|108.99|108.59|108.99|108.59|108.98|108.58|5
1733969940000|2024-12-12 02:19:00|108.98|108.58|108.99|108.59|108.99|108.59|108.98|108.58|2
1733969950000|2024-12-12 02:19:10|108.98|108.58|108.95|108.55|108.98|108.58|108.95|108.55|3
1733969960000|2024-12-12 02:19:20|108.94|108.54|108.92|108.52|108.94|108.54|108.91|108.51|10
1733969970000|2024-12-12 02:19:30|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733969980000|2024-12-12 02:19:40|108.94|108.54|108.93|108.53|108.95|108.55|108.93|108.53|4
1733969990000|2024-12-12 02:19:50|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|2
1733970000000|2024-12-12 02:20:00|108.94|108.54|108.96|108.56|108.96|108.56|108.93|108.53|17
1733970010000|2024-12-12 02:20:10|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|8
1733970020000|2024-12-12 02:20:20|108.93|108.53|108.97|108.57|108.97|108.57|108.93|108.53|7
1733970030000|2024-12-12 02:20:30|108.96|108.56|108.99|108.59|108.99|108.59|108.93|108.53|12
1733970040000|2024-12-12 02:20:40|108.98|108.58|108.96|108.56|108.98|108.58|108.94|108.54|13
1733970050000|2024-12-12 02:20:50|108.95|108.55|108.96|108.56|108.97|108.57|108.94|108.54|9
1733970060000|2024-12-12 02:21:00|108.97|108.57|108.97|108.57|108.98|108.58|108.95|108.55|11
1733970070000|2024-12-12 02:21:10|108.98|108.58|109.01|108.61|109.01|108.61|108.97|108.57|6
1733970080000|2024-12-12 02:21:20|109|108.6|108.99|108.59|109|108.6|108.98|108.58|3
1733970090000|2024-12-12 02:21:30|109|108.6|109.04|108.64|109.05|108.65|109|108.6|8
1733970100000|2024-12-12 02:21:40|109.05|108.65|109.07|108.67|109.07|108.67|109.04|108.64|5
1733970110000|2024-12-12 02:21:50|109.06|108.66|109.09|108.69|109.09|108.69|109.06|108.66|3
1733970120000|2024-12-12 02:22:00|109.11|108.71|109.08|108.68|109.13|108.73|109.08|108.68|7
1733970130000|2024-12-12 02:22:10|109.1|108.7|109.11|108.71|109.11|108.71|109.1|108.7|8
1733970140000|2024-12-12 02:22:20|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|3
1733970150000|2024-12-12 02:22:30|109.13|108.73|109.18|108.78|109.18|108.78|109.13|108.73|9
1733970170000|2024-12-12 02:22:50|109.17|108.77|109.18|108.78|109.18|108.78|109.17|108.77|2
1733970180000|2024-12-12 02:23:00|109.19|108.79|109.27|108.87|109.27|108.87|109.19|108.79|14
1733970190000|2024-12-12 02:23:10|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|12
1733970200000|2024-12-12 02:23:20|109.33|108.93|109.33|108.93|109.33|108.93|109.32|108.92|11
1733970210000|2024-12-12 02:23:30|109.34|108.94|109.37|108.97|109.37|108.97|109.33|108.93|10
1733970220000|2024-12-12 02:23:40|109.38|108.98|109.39|108.99|109.39|108.99|109.37|108.97|6
1733970230000|2024-12-12 02:23:50|109.38|108.98|109.4|109|109.4|109|109.38|108.98|5
1733970240000|2024-12-12 02:24:00|109.41|109.01|109.41|109.01|109.43|109.03|109.4|109|11
1733970250000|2024-12-12 02:24:10|109.42|109.02|109.43|109.03|109.46|109.06|109.42|109.02|12
1733970260000|2024-12-12 02:24:20|109.41|109.01|109.41|109.01|109.41|109.01|109.41|109.01|1
1733970270000|2024-12-12 02:24:30|109.39|108.99|109.38|108.98|109.39|108.99|109.38|108.98|2
1733970280000|2024-12-12 02:24:40|109.32|108.92|109.25|108.85|109.32|108.92|109.23|108.83|8
1733970290000|2024-12-12 02:24:50|109.24|108.84|109.25|108.85|109.26|108.86|109.24|108.84|6
1733970300000|2024-12-12 02:25:00|109.27|108.87|109.21|108.81|109.27|108.87|109.21|108.81|9
1733970310000|2024-12-12 02:25:10|109.22|108.82|109.15|108.75|109.22|108.82|109.11|108.71|16
1733970320000|2024-12-12 02:25:20|109.16|108.76|109.22|108.82|109.22|108.82|109.16|108.76|8
1733970330000|2024-12-12 02:25:30|109.21|108.81|109.24|108.84|109.25|108.85|109.21|108.81|8
1733970340000|2024-12-12 02:25:40|109.25|108.85|109.26|108.86|109.28|108.88|109.25|108.85|5
1733970350000|2024-12-12 02:25:50|109.25|108.85|109.22|108.82|109.25|108.85|109.22|108.82|5
1733970360000|2024-12-12 02:26:00|109.21|108.81|109.19|108.79|109.21|108.81|109.19|108.79|2
1733970370000|2024-12-12 02:26:10|109.18|108.78|109.28|108.88|109.28|108.88|109.18|108.78|6
1733970380000|2024-12-12 02:26:20|109.27|108.87|109.24|108.84|109.27|108.87|109.22|108.82|9
1733970390000|2024-12-12 02:26:30|109.25|108.85|109.27|108.87|109.27|108.87|109.25|108.85|2
1733970400000|2024-12-12 02:26:40|109.26|108.86|109.26|108.86|109.27|108.87|109.25|108.85|5
1733970410000|2024-12-12 02:26:50|109.25|108.85|109.33|108.93|109.33|108.93|109.24|108.84|11
1733970420000|2024-12-12 02:27:00|109.35|108.95|109.42|109.02|109.42|109.02|109.35|108.95|10
1733970430000|2024-12-12 02:27:10|109.41|109.01|109.32|108.92|109.41|109.01|109.32|108.92|8
1733970440000|2024-12-12 02:27:20|109.33|108.93|109.33|108.93|109.34|108.94|109.32|108.92|5
1733970450000|2024-12-12 02:27:30|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|4
1733970460000|2024-12-12 02:27:40|109.31|108.91|109.39|108.99|109.39|108.99|109.31|108.91|8
1733970470000|2024-12-12 02:27:50|109.4|109|109.4|109|109.4|109|109.4|109|1
1733970480000|2024-12-12 02:28:00|109.39|108.99|109.4|109|109.4|109|109.39|108.99|4
1733970490000|2024-12-12 02:28:10|109.39|108.99|109.37|108.97|109.39|108.99|109.37|108.97|3
1733970500000|2024-12-12 02:28:20|109.36|108.96|109.33|108.93|109.37|108.97|109.33|108.93|5
1733970510000|2024-12-12 02:28:30|109.32|108.92|109.32|108.92|109.32|108.92|109.31|108.91|5
1733970520000|2024-12-12 02:28:40|109.33|108.93|109.35|108.95|109.36|108.96|109.32|108.92|7
1733970530000|2024-12-12 02:28:50|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|3
1733970540000|2024-12-12 02:29:00|109.36|108.96|109.37|108.97|109.37|108.97|109.36|108.96|2
1733970550000|2024-12-12 02:29:10|109.38|108.98|109.39|108.99|109.39|108.99|109.38|108.98|2
1733970560000|2024-12-12 02:29:20|109.38|108.98|109.35|108.95|109.38|108.98|109.35|108.95|4
1733970570000|2024-12-12 02:29:30|109.36|108.96|109.36|108.96|109.36|108.96|109.36|108.96|1
1733970580000|2024-12-12 02:29:40|109.38|108.98|109.41|109.01|109.41|109.01|109.38|108.98|2
1733970590000|2024-12-12 02:29:50|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733970600000|2024-12-12 02:30:00|109.44|109.04|109.44|109.04|109.44|109.04|109.42|109.02|4
1733970610000|2024-12-12 02:30:10|109.43|109.03|109.41|109.01|109.43|109.03|109.41|109.01|3
1733970620000|2024-12-12 02:30:20|109.42|109.02|109.45|109.05|109.45|109.05|109.42|109.02|3
1733970630000|2024-12-12 02:30:30|109.49|109.09|109.51|109.11|109.51|109.11|109.49|109.09|3
1733970650000|2024-12-12 02:30:50|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|3
1733970660000|2024-12-12 02:31:00|109.55|109.15|109.68|109.28|109.68|109.28|109.55|109.15|9
1733970670000|2024-12-12 02:31:10|109.7|109.3|109.65|109.25|109.7|109.3|109.64|109.24|8
1733970680000|2024-12-12 02:31:20|109.66|109.26|109.64|109.24|109.66|109.26|109.62|109.22|9
1733970690000|2024-12-12 02:31:30|109.63|109.23|109.64|109.24|109.64|109.24|109.62|109.22|6
1733970700000|2024-12-12 02:31:40|109.63|109.23|109.62|109.22|109.64|109.24|109.62|109.22|4
1733970710000|2024-12-12 02:31:50|109.63|109.23|109.67|109.27|109.67|109.27|109.63|109.23|6
1733970720000|2024-12-12 02:32:00|109.66|109.26|109.66|109.26|109.66|109.26|109.66|109.26|1
1733970730000|2024-12-12 02:32:10|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|2
1733970740000|2024-12-12 02:32:20|109.69|109.29|109.67|109.27|109.7|109.3|109.67|109.27|7
1733970750000|2024-12-12 02:32:30|109.68|109.28|109.67|109.27|109.68|109.28|109.67|109.27|2
1733970760000|2024-12-12 02:32:40|109.66|109.26|109.64|109.24|109.66|109.26|109.64|109.24|8
1733970770000|2024-12-12 02:32:50|109.65|109.25|109.68|109.28|109.68|109.28|109.64|109.24|4
1733970780000|2024-12-12 02:33:00|109.67|109.27|109.69|109.29|109.69|109.29|109.67|109.27|2
1733970790000|2024-12-12 02:33:10|109.7|109.3|109.7|109.3|109.73|109.33|109.7|109.3|4
1733970800000|2024-12-12 02:33:20|109.72|109.32|109.72|109.32|109.72|109.32|109.72|109.32|1
1733970810000|2024-12-12 02:33:30|109.73|109.33|109.76|109.36|109.76|109.36|109.73|109.33|4
1733970820000|2024-12-12 02:33:40|109.77|109.37|109.8|109.4|109.8|109.4|109.77|109.37|3
1733970830000|2024-12-12 02:33:50|109.79|109.39|109.79|109.39|109.8|109.4|109.78|109.38|5
1733970840000|2024-12-12 02:34:00|109.8|109.4|109.81|109.41|109.81|109.41|109.79|109.39|5
1733970850000|2024-12-12 02:34:10|109.79|109.39|109.74|109.34|109.79|109.39|109.74|109.34|2
1733970860000|2024-12-12 02:34:20|109.75|109.35|109.73|109.33|109.75|109.35|109.7|109.3|8
1733970870000|2024-12-12 02:34:30|109.72|109.32|109.77|109.37|109.77|109.37|109.72|109.32|4
1733970880000|2024-12-12 02:34:40|109.76|109.36|109.74|109.34|109.77|109.37|109.74|109.34|3
1733970890000|2024-12-12 02:34:50|109.73|109.33|109.73|109.33|109.73|109.33|109.73|109.33|1
1733970900000|2024-12-12 02:35:00|109.74|109.34|109.69|109.29|109.74|109.34|109.69|109.29|3
1733970910000|2024-12-12 02:35:10|109.68|109.28|109.67|109.27|109.69|109.29|109.66|109.26|6
1733970920000|2024-12-12 02:35:20|109.66|109.26|109.63|109.23|109.67|109.27|109.61|109.21|6
1733970930000|2024-12-12 02:35:30|109.62|109.22|109.61|109.21|109.62|109.22|109.61|109.21|2
1733970940000|2024-12-12 02:35:40|109.64|109.24|109.65|109.25|109.65|109.25|109.64|109.24|2
1733970950000|2024-12-12 02:35:50|109.64|109.24|109.77|109.37|109.77|109.37|109.64|109.24|10
1733970960000|2024-12-12 02:36:00|109.79|109.39|109.82|109.42|109.82|109.42|109.76|109.36|6
1733970970000|2024-12-12 02:36:10|109.83|109.43|109.83|109.43|109.84|109.44|109.82|109.42|5
1733970980000|2024-12-12 02:36:20|109.85|109.45|109.83|109.43|109.85|109.45|109.83|109.43|4
1733970990000|2024-12-12 02:36:30|109.85|109.45|109.91|109.51|109.91|109.51|109.84|109.44|7
1733971000000|2024-12-12 02:36:40|109.9|109.5|109.92|109.52|109.92|109.52|109.9|109.5|3
1733971010000|2024-12-12 02:36:50|109.93|109.53|109.92|109.52|109.93|109.53|109.92|109.52|2
1733971020000|2024-12-12 02:37:00|109.93|109.53|109.93|109.53|109.93|109.53|109.91|109.51|5
1733971030000|2024-12-12 02:37:10|109.96|109.56|110.02|109.62|110.02|109.62|109.96|109.56|7
1733971040000|2024-12-12 02:37:20|110.03|109.63|110.06|109.66|110.06|109.66|110.03|109.63|5
1733971050000|2024-12-12 02:37:30|110.04|109.64|110.04|109.64|110.04|109.64|110.02|109.62|4
1733971060000|2024-12-12 02:37:40|110.03|109.63|110.16|109.76|110.16|109.76|110.03|109.63|12
1733971070000|2024-12-12 02:37:50|110.17|109.77|110.15|109.75|110.17|109.77|110.15|109.75|5
1733971080000|2024-12-12 02:38:00|110.14|109.74|110.09|109.69|110.14|109.74|110.09|109.69|5
1733971090000|2024-12-12 02:38:10|110.08|109.68|110.05|109.65|110.08|109.68|110.05|109.65|3
1733971100000|2024-12-12 02:38:20|110.06|109.66|110.12|109.72|110.12|109.72|110.06|109.66|10
1733971110000|2024-12-12 02:38:30|110.15|109.75|110.16|109.76|110.16|109.76|110.15|109.75|2
1733971120000|2024-12-12 02:38:40|110.15|109.75|110.12|109.72|110.15|109.75|110.08|109.68|9
1733971130000|2024-12-12 02:38:50|110.11|109.71|110.17|109.77|110.17|109.77|110.1|109.7|6
1733971140000|2024-12-12 02:39:00|110.19|109.79|110.19|109.79|110.2|109.8|110.19|109.79|5
1733971150000|2024-12-12 02:39:10|110.2|109.8|110.23|109.83|110.23|109.83|110.19|109.79|4
1733971160000|2024-12-12 02:39:20|110.24|109.84|110.31|109.91|110.32|109.92|110.24|109.84|4
1733971170000|2024-12-12 02:39:30|110.3|109.9|110.45|110.05|110.46|110.06|110.3|109.9|10
1733971180000|2024-12-12 02:39:40|110.5|110.1|110.67|110.27|110.67|110.27|110.5|110.1|10
1733971190000|2024-12-12 02:39:50|110.66|110.26|110.59|110.19|110.66|110.26|110.57|110.17|9
1733971200000|2024-12-12 02:40:00|110.6|110.2|110.61|110.21|110.62|110.22|110.6|110.2|6
1733971210000|2024-12-12 02:40:10|110.59|110.19|110.45|110.05|110.59|110.19|110.45|110.05|8
1733971220000|2024-12-12 02:40:20|110.44|110.04|110.45|110.05|110.47|110.07|110.43|110.03|12
1733971230000|2024-12-12 02:40:30|110.44|110.04|110.45|110.05|110.46|110.06|110.44|110.04|3
1733971240000|2024-12-12 02:40:40|110.46|110.06|110.46|110.06|110.47|110.07|110.46|110.06|3
1733971250000|2024-12-12 02:40:50|110.47|110.07|110.49|110.09|110.49|110.09|110.45|110.05|10
1733971260000|2024-12-12 02:41:00|110.51|110.11|110.75|110.35|110.75|110.35|110.51|110.11|18
1733971270000|2024-12-12 02:41:10|110.76|110.36|110.87|110.47|110.89|110.49|110.75|110.35|13
1733971280000|2024-12-12 02:41:20|110.89|110.49|110.93|110.53|110.95|110.55|110.89|110.49|10
1733971290000|2024-12-12 02:41:30|110.94|110.54|110.85|110.45|110.94|110.54|110.8|110.4|9
1733971300000|2024-12-12 02:41:40|110.84|110.44|110.94|110.54|110.94|110.54|110.84|110.44|7
1733971310000|2024-12-12 02:41:50|110.93|110.53|110.93|110.53|110.96|110.56|110.93|110.53|5
1733971320000|2024-12-12 02:42:00|110.86|110.46|110.7|110.3|110.86|110.46|110.68|110.28|11
1733971330000|2024-12-12 02:42:10|110.72|110.32|110.78|110.38|110.78|110.38|110.72|110.32|9
1733971340000|2024-12-12 02:42:20|110.77|110.37|110.75|110.35|110.77|110.37|110.75|110.35|5
1733971350000|2024-12-12 02:42:30|110.76|110.36|110.76|110.36|110.83|110.43|110.76|110.36|9
1733971360000|2024-12-12 02:42:40|110.75|110.35|110.74|110.34|110.77|110.37|110.73|110.33|9
1733971370000|2024-12-12 02:42:50|110.73|110.33|110.77|110.37|110.77|110.37|110.72|110.32|10
1733971380000|2024-12-12 02:43:00|110.76|110.36|110.87|110.47|110.88|110.48|110.76|110.36|15
1733971390000|2024-12-12 02:43:10|110.89|110.49|110.96|110.56|110.97|110.57|110.89|110.49|8
1733971400000|2024-12-12 02:43:20|110.94|110.54|110.93|110.53|110.94|110.54|110.93|110.53|2
1733971410000|2024-12-12 02:43:30|110.88|110.48|110.86|110.46|110.88|110.48|110.84|110.44|7
1733971420000|2024-12-12 02:43:40|110.87|110.47|110.87|110.47|110.88|110.48|110.87|110.47|5
1733971430000|2024-12-12 02:43:50|110.88|110.48|110.88|110.48|110.89|110.49|110.87|110.47|7
1733971440000|2024-12-12 02:44:00|110.87|110.47|110.95|110.55|110.95|110.55|110.86|110.46|7
1733971450000|2024-12-12 02:44:10|110.94|110.54|110.85|110.45|110.94|110.54|110.82|110.42|12
1733971460000|2024-12-12 02:44:20|110.86|110.46|110.85|110.45|110.88|110.48|110.85|110.45|10
1733971470000|2024-12-12 02:44:30|110.84|110.44|110.85|110.45|110.89|110.49|110.84|110.44|8
1733971480000|2024-12-12 02:44:40|110.86|110.46|110.87|110.47|110.88|110.48|110.85|110.45|9
1733971490000|2024-12-12 02:44:50|110.88|110.48|110.85|110.45|110.89|110.49|110.85|110.45|3
1733971500000|2024-12-12 02:45:00|110.93|110.53|111.03|110.63|111.03|110.63|110.92|110.52|12
1733971510000|2024-12-12 02:45:10|111.14|110.74|110.98|110.58|111.14|110.74|110.95|110.55|15
1733971520000|2024-12-12 02:45:20|111|110.6|111.07|110.67|111.09|110.69|111|110.6|10
1733971530000|2024-12-12 02:45:30|111.08|110.68|111.07|110.67|111.08|110.68|111.06|110.66|7
1733971540000|2024-12-12 02:45:40|111.06|110.66|111.11|110.71|111.13|110.73|111.06|110.66|17
1733971550000|2024-12-12 02:45:50|111.12|110.72|111.07|110.67|111.12|110.72|111.06|110.66|7
1733971560000|2024-12-12 02:46:00|111.08|110.68|111.08|110.68|111.1|110.7|111.06|110.66|6
1733971570000|2024-12-12 02:46:10|111.09|110.69|111.07|110.67|111.09|110.69|111.04|110.64|7
1733971580000|2024-12-12 02:46:20|111.08|110.68|111.08|110.68|111.09|110.69|111.07|110.67|11
1733971590000|2024-12-12 02:46:30|111.06|110.66|111.1|110.7|111.1|110.7|111.04|110.64|8
1733971600000|2024-12-12 02:46:40|111.09|110.69|111.1|110.7|111.14|110.74|111.07|110.67|13
1733971610000|2024-12-12 02:46:50|111.11|110.71|111.17|110.77|111.17|110.77|111.09|110.69|9
1733971620000|2024-12-12 02:47:00|111.18|110.78|111.14|110.74|111.2|110.8|111.12|110.72|16
1733971630000|2024-12-12 02:47:10|111.15|110.75|111.19|110.79|111.19|110.79|111.11|110.71|10
1733971640000|2024-12-12 02:47:20|111.2|110.8|111.15|110.75|111.22|110.82|111.13|110.73|15
1733971650000|2024-12-12 02:47:30|111.13|110.73|111|110.6|111.13|110.73|110.93|110.53|11
1733971660000|2024-12-12 02:47:40|110.98|110.58|110.91|110.51|110.98|110.58|110.91|110.51|10
1733971670000|2024-12-12 02:47:50|110.92|110.52|110.91|110.51|110.92|110.52|110.91|110.51|2
1733971680000|2024-12-12 02:48:00|110.83|110.43|110.7|110.3|110.83|110.43|110.62|110.22|20
1733971690000|2024-12-12 02:48:10|110.69|110.29|110.69|110.29|110.7|110.3|110.65|110.25|11
1733971700000|2024-12-12 02:48:20|110.68|110.28|110.69|110.29|110.71|110.31|110.68|110.28|6
1733971710000|2024-12-12 02:48:30|110.7|110.3|110.7|110.3|110.73|110.33|110.7|110.3|4
1733971720000|2024-12-12 02:48:40|110.71|110.31|110.65|110.25|110.71|110.31|110.64|110.24|6
1733971730000|2024-12-12 02:48:50|110.69|110.29|110.63|110.23|110.72|110.32|110.6|110.2|12
1733971740000|2024-12-12 02:49:00|110.61|110.21|110.56|110.16|110.65|110.25|110.53|110.13|18
1733971750000|2024-12-12 02:49:10|110.59|110.19|110.64|110.24|110.71|110.31|110.58|110.18|27
1733971760000|2024-12-12 02:49:20|110.63|110.23|110.7|110.3|110.71|110.31|110.63|110.23|20
1733971770000|2024-12-12 02:49:30|110.71|110.31|110.71|110.31|110.72|110.32|110.69|110.29|14
1733971780000|2024-12-12 02:49:40|110.7|110.3|110.71|110.31|110.71|110.31|110.7|110.3|2
1733971790000|2024-12-12 02:49:50|110.7|110.3|110.68|110.28|110.72|110.32|110.67|110.27|7
1733971800000|2024-12-12 02:50:00|110.63|110.23|110.71|110.31|110.75|110.35|110.62|110.22|16
1733971810000|2024-12-12 02:50:10|110.72|110.32|110.7|110.3|110.73|110.33|110.7|110.3|8
1733971820000|2024-12-12 02:50:20|110.71|110.31|110.72|110.32|110.74|110.34|110.71|110.31|6
1733971830000|2024-12-12 02:50:30|110.73|110.33|110.81|110.41|110.84|110.44|110.73|110.33|10
1733971840000|2024-12-12 02:50:40|110.82|110.42|110.92|110.52|110.93|110.53|110.82|110.42|11
1733971850000|2024-12-12 02:50:50|110.91|110.51|110.91|110.51|110.93|110.53|110.91|110.51|9
1733971860000|2024-12-12 02:51:00|110.9|110.5|110.89|110.49|110.95|110.55|110.89|110.49|12
1733971870000|2024-12-12 02:51:10|110.87|110.47|110.8|110.4|110.88|110.48|110.77|110.37|14
1733971880000|2024-12-12 02:51:20|110.79|110.39|110.75|110.35|110.83|110.43|110.75|110.35|12
1733971890000|2024-12-12 02:51:30|110.73|110.33|110.81|110.41|110.83|110.43|110.73|110.33|8
1733971900000|2024-12-12 02:51:40|110.8|110.4|110.78|110.38|110.81|110.41|110.78|110.38|7
1733971910000|2024-12-12 02:51:50|110.77|110.37|110.79|110.39|110.79|110.39|110.69|110.29|13
1733971920000|2024-12-12 02:52:00|110.78|110.38|110.79|110.39|110.8|110.4|110.72|110.32|12
1733971930000|2024-12-12 02:52:10|110.78|110.38|110.67|110.27|110.8|110.4|110.67|110.27|18
1733971940000|2024-12-12 02:52:20|110.68|110.28|110.65|110.25|110.69|110.29|110.65|110.25|9
1733971950000|2024-12-12 02:52:30|110.64|110.24|110.68|110.28|110.68|110.28|110.61|110.21|10
1733971960000|2024-12-12 02:52:40|110.69|110.29|110.68|110.28|110.69|110.29|110.66|110.26|10
1733971970000|2024-12-12 02:52:50|110.67|110.27|110.69|110.29|110.69|110.29|110.63|110.23|8
1733971980000|2024-12-12 02:53:00|110.68|110.28|110.66|110.26|110.7|110.3|110.66|110.26|10
1733971990000|2024-12-12 02:53:10|110.67|110.27|110.68|110.28|110.7|110.3|110.67|110.27|6
1733972000000|2024-12-12 02:53:20|110.65|110.25|110.6|110.2|110.65|110.25|110.59|110.19|9
1733972010000|2024-12-12 02:53:30|110.61|110.21|110.68|110.28|110.7|110.3|110.61|110.21|9
1733972020000|2024-12-12 02:53:40|110.67|110.27|110.71|110.31|110.71|110.31|110.58|110.18|12
1733972030000|2024-12-12 02:53:50|110.7|110.3|110.7|110.3|110.7|110.3|110.69|110.29|3
1733972040000|2024-12-12 02:54:00|110.68|110.28|110.73|110.33|110.73|110.33|110.68|110.28|12
1733972050000|2024-12-12 02:54:10|110.72|110.32|110.8|110.4|110.8|110.4|110.7|110.3|11
1733972060000|2024-12-12 02:54:20|110.79|110.39|110.7|110.3|110.8|110.4|110.7|110.3|17
1733972070000|2024-12-12 02:54:30|110.71|110.31|110.77|110.37|110.79|110.39|110.71|110.31|7
1733972080000|2024-12-12 02:54:40|110.74|110.34|110.83|110.43|110.84|110.44|110.74|110.34|11
1733972090000|2024-12-12 02:54:50|110.88|110.48|110.88|110.48|110.92|110.52|110.88|110.48|8
1733972100000|2024-12-12 02:55:00|110.89|110.49|111.09|110.69|111.09|110.69|110.89|110.49|19
1733972110000|2024-12-12 02:55:10|111.11|110.71|111.17|110.77|111.17|110.77|111.02|110.62|19
1733972120000|2024-12-12 02:55:20|111.16|110.76|111.18|110.78|111.18|110.78|111.1|110.7|19
1733972130000|2024-12-12 02:55:30|111.16|110.76|111.22|110.82|111.23|110.83|111.16|110.76|9
1733972140000|2024-12-12 02:55:40|111.23|110.83|111.22|110.82|111.24|110.84|111.21|110.81|14
1733972150000|2024-12-12 02:55:50|111.23|110.83|111.29|110.89|111.32|110.92|111.22|110.82|14
1733972160000|2024-12-12 02:56:00|111.3|110.9|111.26|110.86|111.3|110.9|111.18|110.78|18
1733972170000|2024-12-12 02:56:10|111.25|110.85|111.23|110.83|111.28|110.88|111.2|110.8|16
1733972180000|2024-12-12 02:56:20|111.28|110.88|111.21|110.81|111.28|110.88|111.17|110.77|19
1733972190000|2024-12-12 02:56:30|111.22|110.82|111.34|110.94|111.35|110.95|111.22|110.82|19
1733972200000|2024-12-12 02:56:40|111.37|110.97|111.62|111.22|111.62|111.22|111.33|110.93|20
1733972210000|2024-12-12 02:56:50|111.67|111.27|111.73|111.33|111.78|111.38|111.65|111.25|23
1733972220000|2024-12-12 02:57:00|111.74|111.34|111.75|111.35|111.76|111.36|111.69|111.29|19
1733972230000|2024-12-12 02:57:10|111.74|111.34|111.61|111.21|111.75|111.35|111.6|111.2|24
1733972240000|2024-12-12 02:57:20|111.6|111.2|111.62|111.22|111.63|111.23|111.6|111.2|16
1733972250000|2024-12-12 02:57:30|111.61|111.21|111.51|111.11|111.61|111.21|111.51|111.11|13
1733972260000|2024-12-12 02:57:40|111.49|111.09|111.52|111.12|111.54|111.14|111.49|111.09|14
1733972270000|2024-12-12 02:57:50|111.53|111.13|111.54|111.14|111.58|111.18|111.5|111.1|15
1733972280000|2024-12-12 02:58:00|111.55|111.15|111.69|111.29|111.71|111.31|111.55|111.15|22
1733972290000|2024-12-12 02:58:10|111.67|111.27|111.57|111.17|111.67|111.27|111.55|111.15|19
1733972300000|2024-12-12 02:58:20|111.56|111.16|111.7|111.3|111.7|111.3|111.56|111.16|11
1733972310000|2024-12-12 02:58:30|111.69|111.29|111.83|111.43|111.83|111.43|111.69|111.29|20
1733972320000|2024-12-12 02:58:40|111.84|111.44|111.96|111.56|111.96|111.56|111.84|111.44|24
1733972330000|2024-12-12 02:58:50|111.97|111.57|111.97|111.57|112.01|111.61|111.97|111.57|18
1733972340000|2024-12-12 02:59:00|111.93|111.53|111.89|111.49|111.93|111.53|111.87|111.47|14
1733972350000|2024-12-12 02:59:10|111.88|111.48|111.9|111.5|111.93|111.53|111.87|111.47|21
1733972360000|2024-12-12 02:59:20|111.89|111.49|111.89|111.49|111.9|111.5|111.85|111.45|19
1733972370000|2024-12-12 02:59:30|111.9|111.5|111.94|111.54|111.94|111.54|111.89|111.49|13
1733972380000|2024-12-12 02:59:40|111.93|111.53|111.95|111.55|111.96|111.56|111.91|111.51|9
1733972390000|2024-12-12 02:59:50|111.96|111.56|111.93|111.53|111.96|111.56|111.93|111.53|9
1733972400000|2024-12-12 03:00:00|111.88|111.48|111.41|111.01|111.88|111.48|111.41|111.01|18
1733972410000|2024-12-12 03:00:10|111.42|111.02|111.43|111.03|111.45|111.05|111.31|110.91|22
1733972420000|2024-12-12 03:00:20|111.41|111.01|111.49|111.09|111.5|111.1|111.35|110.95|21
1733972430000|2024-12-12 03:00:30|111.47|111.07|111.43|111.03|111.47|111.07|111.37|110.97|20
1733972440000|2024-12-12 03:00:40|111.44|111.04|111.49|111.09|111.53|111.13|111.41|111.01|17
1733972450000|2024-12-12 03:00:50|111.47|111.07|111.54|111.14|111.56|111.16|111.47|111.07|16
1733972460000|2024-12-12 03:01:00|111.53|111.13|111.45|111.05|111.54|111.14|111.44|111.04|17
1733972470000|2024-12-12 03:01:10|111.46|111.06|111.41|111.01|111.53|111.13|111.41|111.01|22
1733972480000|2024-12-12 03:01:20|111.4|111|111.44|111.04|111.47|111.07|111.4|111|16
1733972490000|2024-12-12 03:01:30|111.47|111.07|111.45|111.05|111.51|111.11|111.42|111.02|18
1733972500000|2024-12-12 03:01:40|111.46|111.06|111.64|111.24|111.64|111.24|111.46|111.06|18
1733972510000|2024-12-12 03:01:50|111.65|111.25|111.55|111.15|111.69|111.29|111.55|111.15|19
1733972520000|2024-12-12 03:02:00|111.56|111.16|111.54|111.14|111.61|111.21|111.54|111.14|13
1733972530000|2024-12-12 03:02:10|111.52|111.12|111.46|111.06|111.52|111.12|111.42|111.02|17
1733972540000|2024-12-12 03:02:20|111.47|111.07|111.44|111.04|111.48|111.08|111.41|111.01|18
1733972550000|2024-12-12 03:02:30|111.43|111.03|111.4|111|111.47|111.07|111.39|110.99|16
1733972560000|2024-12-12 03:02:40|111.41|111.01|111.42|111.02|111.47|111.07|111.41|111.01|19
1733972570000|2024-12-12 03:02:50|111.43|111.03|111.5|111.1|111.53|111.13|111.43|111.03|10
1733972580000|2024-12-12 03:03:00|111.51|111.11|111.39|110.99|111.56|111.16|111.39|110.99|27
1733972590000|2024-12-12 03:03:10|111.38|110.98|111.44|111.04|111.44|111.04|111.35|110.95|14
1733972600000|2024-12-12 03:03:20|111.45|111.05|111.48|111.08|111.53|111.13|111.45|111.05|12
1733972610000|2024-12-12 03:03:30|111.5|111.1|111.43|111.03|111.5|111.1|111.36|110.96|19
1733972620000|2024-12-12 03:03:40|111.41|111.01|111.39|110.99|111.43|111.03|111.36|110.96|17
1733972630000|2024-12-12 03:03:50|111.4|111|110.92|110.52|111.41|111.01|110.92|110.52|19
1733972640000|2024-12-12 03:04:00|110.91|110.51|111.23|110.83|111.25|110.85|110.87|110.47|30
1733972650000|2024-12-12 03:04:10|111.2|110.8|111.16|110.76|111.29|110.89|111.15|110.75|14
1733972660000|2024-12-12 03:04:20|111.13|110.73|111.15|110.75|111.24|110.84|111.13|110.73|13
1733972670000|2024-12-12 03:04:30|111.16|110.76|111.24|110.84|111.25|110.85|111.16|110.76|7
1733972680000|2024-12-12 03:04:40|111.21|110.81|111.22|110.82|111.27|110.87|111.21|110.81|12
1733972690000|2024-12-12 03:04:50|111.21|110.81|111.15|110.75|111.22|110.82|111.14|110.74|11
1733972700000|2024-12-12 03:05:00|111.13|110.73|111.1|110.7|111.15|110.75|111.03|110.63|21
1733972710000|2024-12-12 03:05:10|111.08|110.68|111.18|110.78|111.24|110.84|111.08|110.68|23
1733972720000|2024-12-12 03:05:20|111.19|110.79|111.08|110.68|111.19|110.79|111.07|110.67|12
1733972730000|2024-12-12 03:05:30|111.07|110.67|111.01|110.61|111.07|110.67|110.99|110.59|10
1733972740000|2024-12-12 03:05:40|111.04|110.64|111.07|110.67|111.1|110.7|111.04|110.64|10
1733972750000|2024-12-12 03:05:50|111.05|110.65|111.15|110.75|111.15|110.75|111.05|110.65|7
1733972760000|2024-12-12 03:06:00|111.14|110.74|111.27|110.87|111.28|110.88|111.12|110.72|13
1733972770000|2024-12-12 03:06:10|111.28|110.88|111.4|111|111.4|111|111.27|110.87|16
1733972780000|2024-12-12 03:06:20|111.41|111.01|111.6|111.2|111.6|111.2|111.41|111.01|14
1733972790000|2024-12-12 03:06:30|111.59|111.19|111.55|111.15|111.62|111.22|111.55|111.15|17
1733972800000|2024-12-12 03:06:40|111.54|111.14|111.51|111.11|111.57|111.17|111.51|111.11|10
1733972810000|2024-12-12 03:06:50|111.5|111.1|111.44|111.04|111.51|111.11|111.43|111.03|10
1733972820000|2024-12-12 03:07:00|111.45|111.05|111.52|111.12|111.52|111.12|111.43|111.03|16
1733972830000|2024-12-12 03:07:10|111.53|111.13|111.58|111.18|111.63|111.23|111.53|111.13|14
1733972840000|2024-12-12 03:07:20|111.57|111.17|111.64|111.24|111.64|111.24|111.57|111.17|10
1733972850000|2024-12-12 03:07:30|111.63|111.23|111.76|111.36|111.77|111.37|111.63|111.23|12
1733972860000|2024-12-12 03:07:40|111.77|111.37|111.85|111.45|111.85|111.45|111.76|111.36|8
1733972870000|2024-12-12 03:07:50|111.84|111.44|111.8|111.4|111.84|111.44|111.78|111.38|11
1733972880000|2024-12-12 03:08:00|111.79|111.39|111.73|111.33|111.8|111.4|111.73|111.33|9
1733972890000|2024-12-12 03:08:10|111.72|111.32|111.84|111.44|111.85|111.45|111.72|111.32|16
1733972900000|2024-12-12 03:08:20|111.86|111.46|111.86|111.46|111.94|111.54|111.86|111.46|12
1733972910000|2024-12-12 03:08:30|111.87|111.47|111.87|111.47|111.9|111.5|111.85|111.45|14
1733972920000|2024-12-12 03:08:40|111.86|111.46|111.87|111.47|111.87|111.47|111.85|111.45|6
1733972930000|2024-12-12 03:08:50|111.86|111.46|111.94|111.54|111.95|111.55|111.86|111.46|11
1733972940000|2024-12-12 03:09:00|111.96|111.56|112.02|111.62|112.03|111.63|111.96|111.56|9
1733972950000|2024-12-12 03:09:10|112.01|111.61|112.03|111.63|112.03|111.63|111.94|111.54|15
1733972960000|2024-12-12 03:09:20|112.04|111.64|112.06|111.66|112.06|111.66|112.03|111.63|10
1733972970000|2024-12-12 03:09:30|112.05|111.65|112.11|111.71|112.11|111.71|112.05|111.65|6
1733972980000|2024-12-12 03:09:40|112.12|111.72|112.15|111.75|112.17|111.77|112.12|111.72|5
1733972990000|2024-12-12 03:09:50|112.17|111.77|112.16|111.76|112.18|111.78|112.11|111.71|10
1733973000000|2024-12-12 03:10:00|112.15|111.75|112.17|111.77|112.17|111.77|112.1|111.7|9
1733973010000|2024-12-12 03:10:10|112.16|111.76|112.12|111.72|112.17|111.77|112.12|111.72|8
1733973020000|2024-12-12 03:10:20|112.11|111.71|112.15|111.75|112.15|111.75|112.09|111.69|8
1733973030000|2024-12-12 03:10:30|112.16|111.76|112.15|111.75|112.17|111.77|112.15|111.75|6
1733973040000|2024-12-12 03:10:40|112.16|111.76|112.15|111.75|112.18|111.78|112.15|111.75|6
1733973050000|2024-12-12 03:10:50|112.14|111.74|112.14|111.74|112.14|111.74|112.14|111.74|1
1733973060000|2024-12-12 03:11:00|112.13|111.73|112.24|111.84|112.28|111.88|112.13|111.73|9
1733973070000|2024-12-12 03:11:10|112.27|111.87|112.28|111.88|112.31|111.91|112.27|111.87|7
1733973080000|2024-12-12 03:11:20|112.27|111.87|112.15|111.75|112.27|111.87|112.15|111.75|11
1733973090000|2024-12-12 03:11:30|112.16|111.76|112.17|111.77|112.21|111.81|112.16|111.76|12
1733973100000|2024-12-12 03:11:40|112.2|111.8|112.36|111.96|112.36|111.96|112.2|111.8|9
1733973110000|2024-12-12 03:11:50|112.35|111.95|112.3|111.9|112.42|112.02|112.3|111.9|7
1733973120000|2024-12-12 03:12:00|112.28|111.88|112.31|111.91|112.31|111.91|112.26|111.86|8
1733973130000|2024-12-12 03:12:10|112.32|111.92|112.29|111.89|112.34|111.94|112.29|111.89|7
1733973140000|2024-12-12 03:12:20|112.3|111.9|112.36|111.96|112.36|111.96|112.3|111.9|5
1733973150000|2024-12-12 03:12:30|112.34|111.94|112.35|111.95|112.37|111.97|112.34|111.94|4
1733973160000|2024-12-12 03:12:40|112.34|111.94|112.27|111.87|112.34|111.94|112.25|111.85|12
1733973170000|2024-12-12 03:12:50|112.28|111.88|112.35|111.95|112.37|111.97|112.28|111.88|6
1733973180000|2024-12-12 03:13:00|112.34|111.94|112.34|111.94|112.37|111.97|112.33|111.93|6
1733973190000|2024-12-12 03:13:10|112.33|111.93|112.27|111.87|112.33|111.93|112.27|111.87|5
1733973200000|2024-12-12 03:13:20|112.28|111.88|112.34|111.94|112.34|111.94|112.28|111.88|3
1733973210000|2024-12-12 03:13:30|112.32|111.92|112.32|111.92|112.33|111.93|112.31|111.91|5
1733973220000|2024-12-12 03:13:40|112.31|111.91|112.32|111.92|112.33|111.93|112.31|111.91|4
1733973230000|2024-12-12 03:13:50|112.28|111.88|112.33|111.93|112.33|111.93|112.25|111.85|10
1733973240000|2024-12-12 03:14:00|112.32|111.92|112.34|111.94|112.36|111.96|112.22|111.82|12
1733973250000|2024-12-12 03:14:10|112.33|111.93|112.34|111.94|112.36|111.96|112.31|111.91|10
1733973260000|2024-12-12 03:14:20|112.33|111.93|112.35|111.95|112.35|111.95|112.32|111.92|4
1733973270000|2024-12-12 03:14:30|112.33|111.93|112.27|111.87|112.33|111.93|112.24|111.84|7
1733973280000|2024-12-12 03:14:40|112.26|111.86|112.26|111.86|112.26|111.86|112.26|111.86|1
1733973290000|2024-12-12 03:14:50|112.28|111.88|112.28|111.88|112.33|111.93|112.28|111.88|7
1733973300000|2024-12-12 03:15:00|112.35|111.95|112.43|112.03|112.43|112.03|112.35|111.95|16
1733973310000|2024-12-12 03:15:10|112.47|112.07|112.46|112.06|112.48|112.08|112.45|112.05|7
1733973320000|2024-12-12 03:15:20|112.48|112.08|112.38|111.98|112.48|112.08|112.37|111.97|9
1733973330000|2024-12-12 03:15:30|112.44|112.04|112.37|111.97|112.47|112.07|112.35|111.95|17
1733973340000|2024-12-12 03:15:40|112.4|112|112.54|112.14|112.58|112.18|112.4|112|17
1733973350000|2024-12-12 03:15:50|112.55|112.15|112.59|112.19|112.66|112.26|112.55|112.15|16
1733973360000|2024-12-12 03:16:00|112.58|112.18|112.63|112.23|112.63|112.23|112.51|112.11|21
1733973370000|2024-12-12 03:16:10|112.7|112.3|112.56|112.16|112.7|112.3|112.56|112.16|15
1733973380000|2024-12-12 03:16:20|112.55|112.15|112.52|112.12|112.6|112.2|112.52|112.12|15
1733973390000|2024-12-12 03:16:30|112.44|112.04|112.35|111.95|112.46|112.06|112.35|111.95|12
1733973400000|2024-12-12 03:16:40|112.36|111.96|112.45|112.05|112.46|112.06|112.33|111.93|19
1733973410000|2024-12-12 03:16:50|112.46|112.06|112.46|112.06|112.54|112.14|112.44|112.04|14
1733973420000|2024-12-12 03:17:00|112.47|112.07|112.53|112.13|112.54|112.14|112.43|112.03|15
1733973430000|2024-12-12 03:17:10|112.52|112.12|112.4|112|112.52|112.12|112.36|111.96|15
1733973440000|2024-12-12 03:17:20|112.41|112.01|112.33|111.93|112.41|112.01|112.33|111.93|9
1733973450000|2024-12-12 03:17:30|112.37|111.97|112.49|112.09|112.49|112.09|112.35|111.95|15
1733973460000|2024-12-12 03:17:40|112.48|112.08|112.48|112.08|112.53|112.13|112.44|112.04|24
1733973470000|2024-12-12 03:17:50|112.47|112.07|112.45|112.05|112.52|112.12|112.45|112.05|13
1733973480000|2024-12-12 03:18:00|112.44|112.04|112.66|112.26|112.73|112.33|112.44|112.04|21
1733973490000|2024-12-12 03:18:10|112.65|112.25|112.74|112.34|112.74|112.34|112.63|112.23|13
1733973500000|2024-12-12 03:18:20|112.75|112.35|112.8|112.4|112.8|112.4|112.74|112.34|12
1733973510000|2024-12-12 03:18:30|112.79|112.39|112.74|112.34|112.79|112.39|112.72|112.32|13
1733973520000|2024-12-12 03:18:40|112.75|112.35|112.77|112.37|112.77|112.37|112.73|112.33|4
1733973530000|2024-12-12 03:18:50|112.76|112.36|112.86|112.46|112.92|112.52|112.76|112.36|15
1733973540000|2024-12-12 03:19:00|112.85|112.45|112.84|112.44|112.87|112.47|112.83|112.43|16
1733973550000|2024-12-12 03:19:10|112.83|112.43|112.82|112.42|112.85|112.45|112.82|112.42|12
1733973560000|2024-12-12 03:19:20|112.81|112.41|112.76|112.36|112.86|112.46|112.75|112.35|18
1733973570000|2024-12-12 03:19:30|112.73|112.33|112.73|112.33|112.75|112.35|112.73|112.33|9
1733973580000|2024-12-12 03:19:40|112.71|112.31|112.76|112.36|112.76|112.36|112.66|112.26|18
1733973590000|2024-12-12 03:19:50|112.74|112.34|112.73|112.33|112.75|112.35|112.73|112.33|7
1733973600000|2024-12-12 03:20:00|112.7|112.3|112.72|112.32|112.72|112.32|112.63|112.23|16
1733973610000|2024-12-12 03:20:10|112.71|112.31|112.84|112.44|112.84|112.44|112.71|112.31|13
1733973620000|2024-12-12 03:20:20|112.85|112.45|112.82|112.42|112.93|112.53|112.81|112.41|15
1733973630000|2024-12-12 03:20:30|112.81|112.41|112.85|112.45|112.87|112.47|112.8|112.4|11
1733973640000|2024-12-12 03:20:40|112.86|112.46|112.93|112.53|112.94|112.54|112.85|112.45|15
1733973650000|2024-12-12 03:20:50|112.95|112.55|112.96|112.56|112.97|112.57|112.92|112.52|13
1733973660000|2024-12-12 03:21:00|112.97|112.57|113.04|112.64|113.09|112.69|112.97|112.57|15
1733973670000|2024-12-12 03:21:10|113.03|112.63|113.05|112.65|113.08|112.68|113.01|112.61|13
1733973680000|2024-12-12 03:21:20|113.04|112.64|113.05|112.65|113.13|112.73|113.04|112.64|19
1733973690000|2024-12-12 03:21:30|113.04|112.64|113.07|112.67|113.1|112.7|113.02|112.62|15
1733973700000|2024-12-12 03:21:40|113.09|112.69|113.1|112.7|113.1|112.7|113.07|112.67|5
1733973710000|2024-12-12 03:21:50|113.11|112.71|113.03|112.63|113.11|112.71|113.03|112.63|5
1733973720000|2024-12-12 03:22:00|113.02|112.62|113.09|112.69|113.09|112.69|113.02|112.62|5
1733973730000|2024-12-12 03:22:10|113.05|112.65|112.94|112.54|113.06|112.66|112.94|112.54|11
1733973740000|2024-12-12 03:22:20|112.93|112.53|113.06|112.66|113.1|112.7|112.93|112.53|14
1733973750000|2024-12-12 03:22:30|113.05|112.65|113.06|112.66|113.08|112.68|113|112.6|7
1733973760000|2024-12-12 03:22:40|113.05|112.65|113.03|112.63|113.05|112.65|113.03|112.63|5
1733973770000|2024-12-12 03:22:50|113.02|112.62|112.98|112.58|113.14|112.74|112.96|112.56|14
1733973780000|2024-12-12 03:23:00|112.96|112.56|112.86|112.46|112.96|112.56|112.85|112.45|12
1733973790000|2024-12-12 03:23:10|112.87|112.47|112.93|112.53|112.94|112.54|112.87|112.47|14
1733973800000|2024-12-12 03:23:20|112.94|112.54|112.94|112.54|112.96|112.56|112.91|112.51|10
1733973810000|2024-12-12 03:23:30|112.95|112.55|113|112.6|113|112.6|112.93|112.53|15
1733973820000|2024-12-12 03:23:40|113.02|112.62|113.05|112.65|113.08|112.68|113.02|112.62|11
1733973830000|2024-12-12 03:23:50|113.02|112.62|112.93|112.53|113.02|112.62|112.91|112.51|16
1733973840000|2024-12-12 03:24:00|112.91|112.51|113.11|112.71|113.13|112.73|112.91|112.51|15
1733973850000|2024-12-12 03:24:10|113.1|112.7|113.13|112.73|113.13|112.73|113.08|112.68|8
1733973860000|2024-12-12 03:24:20|113.11|112.71|113.06|112.66|113.13|112.73|113.03|112.63|12
1733973870000|2024-12-12 03:24:30|113.05|112.65|113.11|112.71|113.11|112.71|113.02|112.62|9
1733973880000|2024-12-12 03:24:40|113.12|112.72|113.11|112.71|113.15|112.75|113.11|112.71|8
1733973890000|2024-12-12 03:24:50|113.12|112.72|113.11|112.71|113.13|112.73|113.11|112.71|4
1733973900000|2024-12-12 03:25:00|113.1|112.7|113.09|112.69|113.1|112.7|113.08|112.68|9
1733973910000|2024-12-12 03:25:10|113.04|112.64|113.08|112.68|113.11|112.71|113|112.6|23
1733973920000|2024-12-12 03:25:20|113.1|112.7|113.1|112.7|113.13|112.73|113.1|112.7|11
1733973930000|2024-12-12 03:25:30|113.11|112.71|113.24|112.84|113.25|112.85|113.11|112.71|13
1733973940000|2024-12-12 03:25:40|113.26|112.86|113.23|112.83|113.34|112.94|113.21|112.81|17
1733973950000|2024-12-12 03:25:50|113.22|112.82|113.23|112.83|113.25|112.85|113.22|112.82|6
1733973960000|2024-12-12 03:26:00|113.22|112.82|113.2|112.8|113.24|112.84|113.16|112.76|15
1733973970000|2024-12-12 03:26:10|113.21|112.81|113.25|112.85|113.26|112.86|113.17|112.77|15
1733973980000|2024-12-12 03:26:20|113.27|112.87|113.23|112.83|113.33|112.93|113.23|112.83|17
1733973990000|2024-12-12 03:26:30|113.22|112.82|113.3|112.9|113.3|112.9|113.15|112.75|11
1733974000000|2024-12-12 03:26:40|113.31|112.91|113.21|112.81|113.31|112.91|113.21|112.81|10
1733974010000|2024-12-12 03:26:50|113.19|112.79|113.3|112.9|113.3|112.9|113.14|112.74|13
1733974020000|2024-12-12 03:27:00|113.31|112.91|113.34|112.94|113.38|112.98|113.31|112.91|11
1733974030000|2024-12-12 03:27:10|113.35|112.95|113.25|112.85|113.35|112.95|113.23|112.83|13
1733974040000|2024-12-12 03:27:20|113.26|112.86|113.31|112.91|113.31|112.91|113.26|112.86|7
1733974050000|2024-12-12 03:27:30|113.33|112.93|113.32|112.92|113.36|112.96|113.32|112.92|11
1733974060000|2024-12-12 03:27:40|113.34|112.94|113.33|112.93|113.34|112.94|113.24|112.84|19
1733974070000|2024-12-12 03:27:50|113.34|112.94|113.47|113.07|113.47|113.07|113.34|112.94|13
1733974080000|2024-12-12 03:28:00|113.48|113.08|113.49|113.09|113.53|113.13|113.48|113.08|15
1733974090000|2024-12-12 03:28:10|113.48|113.08|113.57|113.17|113.58|113.18|113.48|113.08|9
1733974100000|2024-12-12 03:28:20|113.55|113.15|113.47|113.07|113.58|113.18|113.47|113.07|20
1733974110000|2024-12-12 03:28:30|113.49|113.09|113.56|113.16|113.57|113.17|113.49|113.09|11
1733974120000|2024-12-12 03:28:40|113.57|113.17|113.6|113.2|113.64|113.24|113.57|113.17|13
1733974130000|2024-12-12 03:28:50|113.59|113.19|113.44|113.04|113.59|113.19|113.44|113.04|15
1733974140000|2024-12-12 03:29:00|113.45|113.05|113.54|113.14|113.56|113.16|113.45|113.05|16
1733974150000|2024-12-12 03:29:10|113.53|113.13|113.54|113.14|113.54|113.14|113.51|113.11|10
1733974160000|2024-12-12 03:29:20|113.55|113.15|113.62|113.22|113.64|113.24|113.55|113.15|13
1733974170000|2024-12-12 03:29:30|113.61|113.21|113.69|113.29|113.69|113.29|113.6|113.2|15
1733974180000|2024-12-12 03:29:40|113.66|113.26|113.69|113.29|113.72|113.32|113.65|113.25|15
1733974190000|2024-12-12 03:29:50|113.67|113.27|113.63|113.23|113.69|113.29|113.63|113.23|12
1733974200000|2024-12-12 03:30:00|113.65|113.25|113.64|113.24|113.65|113.25|113.56|113.16|20
1733974210000|2024-12-12 03:30:10|113.63|113.23|113.52|113.12|113.64|113.24|113.52|113.12|11
1733974220000|2024-12-12 03:30:20|113.53|113.13|113.62|113.22|113.63|113.23|113.52|113.12|19
1733974230000|2024-12-12 03:30:30|113.6|113.2|113.54|113.14|113.6|113.2|113.5|113.1|19
1733974240000|2024-12-12 03:30:40|113.56|113.16|113.62|113.22|113.64|113.24|113.52|113.12|13
1733974250000|2024-12-12 03:30:50|113.63|113.23|113.73|113.33|113.75|113.35|113.63|113.23|11
1733974260000|2024-12-12 03:31:00|113.75|113.35|113.76|113.36|113.77|113.37|113.74|113.34|7
1733974270000|2024-12-12 03:31:10|113.75|113.35|113.55|113.15|113.75|113.35|113.55|113.15|15
1733974280000|2024-12-12 03:31:20|113.56|113.16|113.56|113.16|113.63|113.23|113.54|113.14|17
1733974290000|2024-12-12 03:31:30|113.54|113.14|113.64|113.24|113.66|113.26|113.54|113.14|15
1733974300000|2024-12-12 03:31:40|113.63|113.23|113.54|113.14|113.63|113.23|113.54|113.14|11
1733974310000|2024-12-12 03:31:50|113.53|113.13|113.55|113.15|113.55|113.15|113.47|113.07|11
1733974320000|2024-12-12 03:32:00|113.54|113.14|113.57|113.17|113.6|113.2|113.52|113.12|17
1733974330000|2024-12-12 03:32:10|113.56|113.16|113.61|113.21|113.62|113.22|113.55|113.15|10
1733974340000|2024-12-12 03:32:20|113.6|113.2|113.65|113.25|113.66|113.26|113.55|113.15|18
1733974350000|2024-12-12 03:32:30|113.64|113.24|113.62|113.22|113.65|113.25|113.62|113.22|7
1733974360000|2024-12-12 03:32:40|113.63|113.23|113.54|113.14|113.63|113.23|113.52|113.12|14
1733974370000|2024-12-12 03:32:50|113.55|113.15|113.47|113.07|113.56|113.16|113.47|113.07|9
1733974380000|2024-12-12 03:33:00|113.46|113.06|113.44|113.04|113.47|113.07|113.42|113.02|16
1733974390000|2024-12-12 03:33:10|113.46|113.06|113.41|113.01|113.47|113.07|113.41|113.01|8
1733974400000|2024-12-12 03:33:20|113.43|113.03|113.54|113.14|113.54|113.14|113.43|113.03|12
1733974410000|2024-12-12 03:33:30|113.53|113.13|113.5|113.1|113.55|113.15|113.46|113.06|18
1733974420000|2024-12-12 03:33:40|113.52|113.12|113.4|113|113.52|113.12|113.4|113|17
1733974430000|2024-12-12 03:33:50|113.34|112.94|113.31|112.91|113.35|112.95|113.3|112.9|9
1733974440000|2024-12-12 03:34:00|113.3|112.9|113.41|113.01|113.41|113.01|113.3|112.9|10
1733974450000|2024-12-12 03:34:10|113.4|113|113.23|112.83|113.4|113|113.22|112.82|14
1733974460000|2024-12-12 03:34:20|113.24|112.84|113.32|112.92|113.32|112.92|113.22|112.82|13
1733974470000|2024-12-12 03:34:30|113.34|112.94|113.34|112.94|113.34|112.94|113.32|112.92|8
1733974480000|2024-12-12 03:34:40|113.33|112.93|113.27|112.87|113.33|112.93|113.25|112.85|12
1733974490000|2024-12-12 03:34:50|113.26|112.86|113.29|112.89|113.34|112.94|113.26|112.86|9
1733974500000|2024-12-12 03:35:00|113.28|112.88|113.27|112.87|113.32|112.92|113.27|112.87|14
1733974510000|2024-12-12 03:35:10|113.26|112.86|113.36|112.96|113.38|112.98|113.26|112.86|11
1733974520000|2024-12-12 03:35:20|113.35|112.95|113.35|112.95|113.37|112.97|113.34|112.94|9
1733974530000|2024-12-12 03:35:30|113.3|112.9|113.34|112.94|113.34|112.94|113.28|112.88|14
1733974540000|2024-12-12 03:35:40|113.35|112.95|113.25|112.85|113.35|112.95|113.2|112.8|17
1733974550000|2024-12-12 03:35:50|113.26|112.86|113.28|112.88|113.31|112.91|113.25|112.85|12
1733974560000|2024-12-12 03:36:00|113.26|112.86|113.18|112.78|113.27|112.87|113.15|112.75|17
1733974570000|2024-12-12 03:36:10|113.19|112.79|113.15|112.75|113.2|112.8|113.08|112.68|18
1733974580000|2024-12-12 03:36:20|113.14|112.74|113.45|113.05|113.47|113.07|113.14|112.74|23
1733974590000|2024-12-12 03:36:30|113.44|113.04|113.55|113.15|113.55|113.15|113.43|113.03|21
1733974600000|2024-12-12 03:36:40|113.54|113.14|113.45|113.05|113.55|113.15|113.45|113.05|14
1733974610000|2024-12-12 03:36:50|113.43|113.03|113.46|113.06|113.48|113.08|113.43|113.03|13
1733974620000|2024-12-12 03:37:00|113.44|113.04|113.45|113.05|113.48|113.08|113.44|113.04|9
1733974630000|2024-12-12 03:37:10|113.49|113.09|113.57|113.17|113.58|113.18|113.49|113.09|15
1733974640000|2024-12-12 03:37:20|113.55|113.15|113.73|113.33|113.73|113.33|113.54|113.14|22
1733974650000|2024-12-12 03:37:30|113.74|113.34|113.69|113.29|113.74|113.34|113.64|113.24|20
1733974660000|2024-12-12 03:37:40|113.7|113.3|113.78|113.38|113.78|113.38|113.69|113.29|11
1733974670000|2024-12-12 03:37:50|113.79|113.39|113.69|113.29|113.79|113.39|113.69|113.29|10
1733974680000|2024-12-12 03:38:00|113.67|113.27|113.61|113.21|113.72|113.32|113.6|113.2|18
1733974690000|2024-12-12 03:38:10|113.6|113.2|113.56|113.16|113.61|113.21|113.56|113.16|9
1733974700000|2024-12-12 03:38:20|113.58|113.18|113.62|113.22|113.64|113.24|113.57|113.17|14
1733974710000|2024-12-12 03:38:30|113.63|113.23|113.81|113.41|113.82|113.42|113.62|113.22|18
1733974720000|2024-12-12 03:38:40|113.8|113.4|113.81|113.41|113.81|113.41|113.72|113.32|14
1733974730000|2024-12-12 03:38:50|113.82|113.42|113.81|113.41|113.84|113.44|113.74|113.34|18
1733974740000|2024-12-12 03:39:00|113.8|113.4|113.73|113.33|113.8|113.4|113.73|113.33|10
1733974750000|2024-12-12 03:39:10|113.7|113.3|113.65|113.25|113.71|113.31|113.65|113.25|12
1733974760000|2024-12-12 03:39:20|113.63|113.23|113.71|113.31|113.75|113.35|113.63|113.23|17
1733974770000|2024-12-12 03:39:30|113.7|113.3|113.64|113.24|113.7|113.3|113.61|113.21|12
1733974780000|2024-12-12 03:39:40|113.63|113.23|113.62|113.22|113.63|113.23|113.62|113.22|4
1733974790000|2024-12-12 03:39:50|113.63|113.23|113.68|113.28|113.68|113.28|113.62|113.22|8
1733974800000|2024-12-12 03:40:00|113.67|113.27|113.62|113.22|113.67|113.27|113.6|113.2|11
1733974810000|2024-12-12 03:40:10|113.63|113.23|113.55|113.15|113.66|113.26|113.54|113.14|14
1733974820000|2024-12-12 03:40:20|113.56|113.16|113.68|113.28|113.68|113.28|113.55|113.15|17
1733974830000|2024-12-12 03:40:30|113.69|113.29|113.63|113.23|113.69|113.29|113.62|113.22|7
1733974840000|2024-12-12 03:40:40|113.62|113.22|113.51|113.11|113.63|113.23|113.5|113.1|11
1733974850000|2024-12-12 03:40:50|113.52|113.12|113.51|113.11|113.53|113.13|113.46|113.06|15
1733974860000|2024-12-12 03:41:00|113.52|113.12|113.51|113.11|113.55|113.15|113.5|113.1|13
1733974870000|2024-12-12 03:41:10|113.5|113.1|113.41|113.01|113.5|113.1|113.4|113|11
1733974880000|2024-12-12 03:41:20|113.4|113|113.24|112.84|113.44|113.04|113.23|112.83|18
1733974890000|2024-12-12 03:41:30|113.23|112.83|113.35|112.95|113.35|112.95|113.19|112.79|18
1733974900000|2024-12-12 03:41:40|113.34|112.94|113.4|113|113.42|113.02|113.34|112.94|10
1733974910000|2024-12-12 03:41:50|113.41|113.01|113.42|113.02|113.43|113.03|113.4|113|8
1733974920000|2024-12-12 03:42:00|113.43|113.03|113.41|113.01|113.45|113.05|113.41|113.01|16
1733974930000|2024-12-12 03:42:10|113.43|113.03|113.57|113.17|113.57|113.17|113.42|113.02|18
1733974940000|2024-12-12 03:42:20|113.55|113.15|113.53|113.13|113.57|113.17|113.52|113.12|9
1733974950000|2024-12-12 03:42:30|113.54|113.14|113.57|113.17|113.63|113.23|113.52|113.12|12
1733974960000|2024-12-12 03:42:40|113.56|113.16|113.51|113.11|113.56|113.16|113.5|113.1|12
1733974970000|2024-12-12 03:42:50|113.52|113.12|113.47|113.07|113.52|113.12|113.44|113.04|11
1733974980000|2024-12-12 03:43:00|113.62|113.22|113.5|113.1|113.62|113.22|113.49|113.09|23
1733974990000|2024-12-12 03:43:10|113.51|113.11|113.5|113.1|113.51|113.11|113.49|113.09|7
1733975000000|2024-12-12 03:43:20|113.53|113.13|113.55|113.15|113.55|113.15|113.52|113.12|5
1733975010000|2024-12-12 03:43:30|113.54|113.14|113.47|113.07|113.54|113.14|113.47|113.07|7
1733975020000|2024-12-12 03:43:40|113.49|113.09|113.47|113.07|113.55|113.15|113.47|113.07|9
1733975030000|2024-12-12 03:43:50|113.49|113.09|113.49|113.09|113.52|113.12|113.49|113.09|7
1733975040000|2024-12-12 03:44:00|113.48|113.08|113.49|113.09|113.51|113.11|113.47|113.07|12
1733975050000|2024-12-12 03:44:10|113.48|113.08|113.41|113.01|113.48|113.08|113.38|112.98|13
1733975060000|2024-12-12 03:44:20|113.45|113.05|113.39|112.99|113.46|113.06|113.38|112.98|12
1733975070000|2024-12-12 03:44:30|113.38|112.98|113.34|112.94|113.38|112.98|113.31|112.91|9
1733975080000|2024-12-12 03:44:40|113.35|112.95|113.46|113.06|113.46|113.06|113.35|112.95|12
1733975090000|2024-12-12 03:44:50|113.45|113.05|113.46|113.06|113.5|113.1|113.45|113.05|10
1733975100000|2024-12-12 03:45:00|113.39|112.99|113.37|112.97|113.39|112.99|113.36|112.96|6
1733975110000|2024-12-12 03:45:10|113.38|112.98|113.36|112.96|113.38|112.98|113.36|112.96|3
1733975120000|2024-12-12 03:45:20|113.39|112.99|113.47|113.07|113.51|113.11|113.39|112.99|16
1733975130000|2024-12-12 03:45:30|113.48|113.08|113.6|113.2|113.6|113.2|113.45|113.05|10
1733975140000|2024-12-12 03:45:40|113.59|113.19|113.54|113.14|113.59|113.19|113.47|113.07|13
1733975150000|2024-12-12 03:45:50|113.48|113.08|113.36|112.96|113.49|113.09|113.36|112.96|10
1733975160000|2024-12-12 03:46:00|113.35|112.95|113.42|113.02|113.43|113.03|113.35|112.95|11
1733975170000|2024-12-12 03:46:10|113.43|113.03|113.47|113.07|113.47|113.07|113.43|113.03|7
1733975180000|2024-12-12 03:46:20|113.48|113.08|113.45|113.05|113.48|113.08|113.41|113.01|17
1733975190000|2024-12-12 03:46:30|113.41|113.01|113.44|113.04|113.44|113.04|113.41|113.01|5
1733975200000|2024-12-12 03:46:40|113.45|113.05|113.44|113.04|113.45|113.05|113.38|112.98|19
1733975210000|2024-12-12 03:46:50|113.43|113.03|113.41|113.01|113.44|113.04|113.37|112.97|15
1733975220000|2024-12-12 03:47:00|113.42|113.02|113.43|113.03|113.46|113.06|113.42|113.02|12
1733975230000|2024-12-12 03:47:10|113.42|113.02|113.35|112.95|113.42|113.02|113.35|112.95|17
1733975240000|2024-12-12 03:47:20|113.34|112.94|113.43|113.03|113.43|113.03|113.34|112.94|12
1733975250000|2024-12-12 03:47:30|113.42|113.02|113.37|112.97|113.43|113.03|113.35|112.95|19
1733975260000|2024-12-12 03:47:40|113.38|112.98|113.43|113.03|113.45|113.05|113.38|112.98|19
1733975270000|2024-12-12 03:47:50|113.42|113.02|113.36|112.96|113.43|113.03|113.34|112.94|16
1733975280000|2024-12-12 03:48:00|113.37|112.97|113.44|113.04|113.44|113.04|113.34|112.94|20
1733975290000|2024-12-12 03:48:10|113.45|113.05|113.44|113.04|113.49|113.09|113.4|113|14
1733975300000|2024-12-12 03:48:20|113.45|113.05|113.44|113.04|113.46|113.06|113.44|113.04|5
1733975310000|2024-12-12 03:48:30|113.43|113.03|113.49|113.09|113.5|113.1|113.42|113.02|10
1733975320000|2024-12-12 03:48:40|113.48|113.08|113.47|113.07|113.49|113.09|113.45|113.05|15
1733975330000|2024-12-12 03:48:50|113.48|113.08|113.47|113.07|113.57|113.17|113.47|113.07|17
1733975340000|2024-12-12 03:49:00|113.48|113.08|113.45|113.05|113.48|113.08|113.44|113.04|18
1733975350000|2024-12-12 03:49:10|113.44|113.04|113.17|112.77|113.44|113.04|113.17|112.77|18
1733975360000|2024-12-12 03:49:20|113.13|112.73|113.11|112.71|113.13|112.73|113.11|112.71|3
1733975370000|2024-12-12 03:49:30|113.12|112.72|113.16|112.76|113.16|112.76|113.12|112.72|5
1733975380000|2024-12-12 03:49:40|113.17|112.77|113.23|112.83|113.23|112.83|113.17|112.77|11
1733975390000|2024-12-12 03:49:50|113.24|112.84|113.24|112.84|113.28|112.88|113.23|112.83|14
1733975400000|2024-12-12 03:50:00|113.23|112.83|113.15|112.75|113.24|112.84|113.13|112.73|20
1733975410000|2024-12-12 03:50:10|113.14|112.74|113.02|112.62|113.19|112.79|113.02|112.62|25
1733975420000|2024-12-12 03:50:20|113.01|112.61|112.96|112.56|113.04|112.64|112.96|112.56|18
1733975430000|2024-12-12 03:50:30|112.97|112.57|113.08|112.68|113.08|112.68|112.97|112.57|10
1733975440000|2024-12-12 03:50:40|113.09|112.69|113.26|112.86|113.26|112.86|113.09|112.69|12
1733975450000|2024-12-12 03:50:50|113.27|112.87|113.28|112.88|113.3|112.9|113.26|112.86|9
1733975460000|2024-12-12 03:51:00|113.29|112.89|113.28|112.88|113.32|112.92|113.24|112.84|10
1733975470000|2024-12-12 03:51:10|113.27|112.87|113.14|112.74|113.3|112.9|113.14|112.74|20
1733975480000|2024-12-12 03:51:20|113.15|112.75|113.15|112.75|113.18|112.78|113.14|112.74|14
1733975490000|2024-12-12 03:51:30|113.16|112.76|113.07|112.67|113.16|112.76|113.07|112.67|10
1733975500000|2024-12-12 03:51:40|113.05|112.65|112.97|112.57|113.05|112.65|112.95|112.55|19
1733975510000|2024-12-12 03:51:50|112.96|112.56|113.05|112.65|113.06|112.66|112.96|112.56|12
1733975520000|2024-12-12 03:52:00|113.06|112.66|113.14|112.74|113.14|112.74|113.06|112.66|11
1733975530000|2024-12-12 03:52:10|113.12|112.72|113.06|112.66|113.15|112.75|113.06|112.66|15
1733975540000|2024-12-12 03:52:20|113.07|112.67|113.18|112.78|113.19|112.79|113.07|112.67|12
1733975550000|2024-12-12 03:52:30|113.17|112.77|113.14|112.74|113.17|112.77|113.13|112.73|20
1733975560000|2024-12-12 03:52:40|113.15|112.75|113.15|112.75|113.17|112.77|113.14|112.74|7
1733975570000|2024-12-12 03:52:50|113.14|112.74|113.13|112.73|113.15|112.75|113.1|112.7|16
1733975580000|2024-12-12 03:53:00|113.14|112.74|113.16|112.76|113.16|112.76|113.11|112.71|10
1733975590000|2024-12-12 03:53:10|113.14|112.74|113.2|112.8|113.2|112.8|113.14|112.74|5
1733975600000|2024-12-12 03:53:20|113.18|112.78|113.19|112.79|113.19|112.79|113.16|112.76|11
1733975610000|2024-12-12 03:53:30|113.2|112.8|113.22|112.82|113.22|112.82|113.16|112.76|10
1733975620000|2024-12-12 03:53:40|113.21|112.81|113.17|112.77|113.22|112.82|113.17|112.77|9
1733975630000|2024-12-12 03:53:50|113.16|112.76|113.2|112.8|113.2|112.8|113.16|112.76|7
1733975640000|2024-12-12 03:54:00|113.19|112.79|113.15|112.75|113.22|112.82|113.15|112.75|15
1733975650000|2024-12-12 03:54:10|113.16|112.76|113.14|112.74|113.16|112.76|113.12|112.72|10
1733975660000|2024-12-12 03:54:20|113.13|112.73|112.95|112.55|113.13|112.73|112.94|112.54|19
1733975670000|2024-12-12 03:54:30|112.93|112.53|113.01|112.61|113.01|112.61|112.93|112.53|9
1733975680000|2024-12-12 03:54:40|113|112.6|112.89|112.49|113|112.6|112.89|112.49|12
1733975690000|2024-12-12 03:54:50|112.9|112.5|112.92|112.52|112.93|112.53|112.9|112.5|12
1733975700000|2024-12-12 03:55:00|112.93|112.53|112.91|112.51|113|112.6|112.91|112.51|18
1733975710000|2024-12-12 03:55:10|112.92|112.52|112.86|112.46|112.92|112.52|112.86|112.46|15
1733975720000|2024-12-12 03:55:20|112.9|112.5|112.88|112.48|112.91|112.51|112.88|112.48|6
1733975730000|2024-12-12 03:55:30|112.91|112.51|112.8|112.4|112.91|112.51|112.8|112.4|11
1733975740000|2024-12-12 03:55:40|112.77|112.37|112.77|112.37|112.82|112.42|112.76|112.36|13
1733975750000|2024-12-12 03:55:50|112.78|112.38|112.76|112.36|112.78|112.38|112.76|112.36|6
1733975760000|2024-12-12 03:56:00|112.75|112.35|112.72|112.32|112.75|112.35|112.72|112.32|6
1733975770000|2024-12-12 03:56:10|112.71|112.31|112.75|112.35|112.76|112.36|112.71|112.31|6
1733975780000|2024-12-12 03:56:20|112.76|112.36|112.74|112.34|112.76|112.36|112.71|112.31|11
1733975790000|2024-12-12 03:56:30|112.73|112.33|112.72|112.32|112.73|112.33|112.65|112.25|17
1733975800000|2024-12-12 03:56:40|112.73|112.33|112.74|112.34|112.74|112.34|112.71|112.31|8
1733975810000|2024-12-12 03:56:50|112.75|112.35|112.6|112.2|112.75|112.35|112.6|112.2|10
1733975820000|2024-12-12 03:57:00|112.61|112.21|112.62|112.22|112.64|112.24|112.6|112.2|16
1733975830000|2024-12-12 03:57:10|112.63|112.23|112.67|112.27|112.73|112.33|112.63|112.23|14
1733975840000|2024-12-12 03:57:20|112.64|112.24|112.61|112.21|112.68|112.28|112.61|112.21|16
1733975850000|2024-12-12 03:57:30|112.6|112.2|112.53|112.13|112.61|112.21|112.53|112.13|19
1733975860000|2024-12-12 03:57:40|112.51|112.11|112.47|112.07|112.52|112.12|112.47|112.07|15
1733975870000|2024-12-12 03:57:50|112.44|112.04|112.38|111.98|112.44|112.04|112.37|111.97|12
1733975880000|2024-12-12 03:58:00|112.37|111.97|112.3|111.9|112.37|111.97|112.25|111.85|12
1733975890000|2024-12-12 03:58:10|112.32|111.92|112.22|111.82|112.35|111.95|112.2|111.8|19
1733975900000|2024-12-12 03:58:20|112.21|111.81|112.25|111.85|112.25|111.85|112.14|111.74|18
1733975910000|2024-12-12 03:58:30|112.26|111.86|112.34|111.94|112.37|111.97|112.26|111.86|23
1733975920000|2024-12-12 03:58:40|112.33|111.93|112.34|111.94|112.37|111.97|112.31|111.91|15
1733975930000|2024-12-12 03:58:50|112.36|111.96|112.33|111.93|112.36|111.96|112.3|111.9|17
1733975940000|2024-12-12 03:59:00|112.34|111.94|112.31|111.91|112.35|111.95|112.27|111.87|18
1733975950000|2024-12-12 03:59:10|112.32|111.92|112.36|111.96|112.37|111.97|112.31|111.91|13
1733975960000|2024-12-12 03:59:20|112.35|111.95|112.35|111.95|112.36|111.96|112.33|111.93|8
1733975970000|2024-12-12 03:59:30|112.38|111.98|112.45|112.05|112.48|112.08|112.38|111.98|13
1733975980000|2024-12-12 03:59:40|112.44|112.04|112.44|112.04|112.5|112.1|112.44|112.04|14
1733975990000|2024-12-12 03:59:50|112.45|112.05|112.46|112.06|112.5|112.1|112.45|112.05|13
1733976000000|2024-12-12 04:00:00|112.45|112.05|112.42|112.02|112.46|112.06|112.41|112.01|17
1733976010000|2024-12-12 04:00:10|112.4|112|112.54|112.14|112.54|112.14|112.39|111.99|15
1733976020000|2024-12-12 04:00:20|112.56|112.16|112.58|112.18|112.58|112.18|112.54|112.14|15
1733976030000|2024-12-12 04:00:30|112.61|112.21|112.49|112.09|112.61|112.21|112.45|112.05|15
1733976040000|2024-12-12 04:00:40|112.48|112.08|112.51|112.11|112.52|112.12|112.46|112.06|16
1733976050000|2024-12-12 04:00:50|112.45|112.05|112.49|112.09|112.49|112.09|112.45|112.05|11
1733976060000|2024-12-12 04:01:00|112.5|112.1|112.52|112.12|112.52|112.12|112.45|112.05|9
1733976070000|2024-12-12 04:01:10|112.51|112.11|112.48|112.08|112.52|112.12|112.47|112.07|11
1733976080000|2024-12-12 04:01:20|112.47|112.07|112.48|112.08|112.48|112.08|112.43|112.03|11
1733976090000|2024-12-12 04:01:30|112.49|112.09|112.51|112.11|112.53|112.13|112.49|112.09|16
1733976100000|2024-12-12 04:01:40|112.52|112.12|112.48|112.08|112.52|112.12|112.36|111.96|15
1733976110000|2024-12-12 04:01:50|112.49|112.09|112.57|112.17|112.57|112.17|112.45|112.05|15
1733976120000|2024-12-12 04:02:00|112.55|112.15|112.72|112.32|112.73|112.33|112.52|112.12|15
1733976130000|2024-12-12 04:02:10|112.73|112.33|112.74|112.34|112.75|112.35|112.72|112.32|8
1733976140000|2024-12-12 04:02:20|112.73|112.33|112.76|112.36|112.76|112.36|112.69|112.29|12
1733976150000|2024-12-12 04:02:30|112.7|112.3|112.71|112.31|112.71|112.31|112.65|112.25|11
1733976160000|2024-12-12 04:02:40|112.67|112.27|112.7|112.3|112.7|112.3|112.63|112.23|9
1733976170000|2024-12-12 04:02:50|112.71|112.31|112.8|112.4|112.81|112.41|112.71|112.31|11
1733976180000|2024-12-12 04:03:00|112.81|112.41|112.79|112.39|112.83|112.43|112.79|112.39|16
1733976190000|2024-12-12 04:03:10|112.8|112.4|113.02|112.62|113.02|112.62|112.8|112.4|15
1733976200000|2024-12-12 04:03:20|113.03|112.63|113.06|112.66|113.07|112.67|112.99|112.59|15
1733976210000|2024-12-12 04:03:30|113.05|112.65|113.11|112.71|113.11|112.71|113.04|112.64|8
1733976220000|2024-12-12 04:03:40|113.09|112.69|113.12|112.72|113.14|112.74|113.06|112.66|10
1733976230000|2024-12-12 04:03:50|113.13|112.73|113.21|112.81|113.21|112.81|113.13|112.73|12
1733976240000|2024-12-12 04:04:00|113.22|112.82|113.25|112.85|113.25|112.85|113.22|112.82|10
1733976250000|2024-12-12 04:04:10|113.26|112.86|113.27|112.87|113.28|112.88|113.23|112.83|10
1733976260000|2024-12-12 04:04:20|113.29|112.89|113.32|112.92|113.32|112.92|113.29|112.89|10
1733976270000|2024-12-12 04:04:30|113.34|112.94|113.3|112.9|113.36|112.96|113.29|112.89|13
1733976280000|2024-12-12 04:04:40|113.31|112.91|113.25|112.85|113.31|112.91|113.25|112.85|8
1733976290000|2024-12-12 04:04:50|113.24|112.84|113.24|112.84|113.25|112.85|113.22|112.82|6
1733976300000|2024-12-12 04:05:00|113.23|112.83|113.33|112.93|113.33|112.93|113.23|112.83|11
1733976310000|2024-12-12 04:05:10|113.34|112.94|113.38|112.98|113.39|112.99|113.33|112.93|10
1733976320000|2024-12-12 04:05:20|113.37|112.97|113.4|113|113.4|113|113.35|112.95|9
1733976330000|2024-12-12 04:05:30|113.39|112.99|113.46|113.06|113.46|113.06|113.39|112.99|7
1733976340000|2024-12-12 04:05:40|113.47|113.07|113.48|113.08|113.5|113.1|113.46|113.06|12
1733976350000|2024-12-12 04:05:50|113.47|113.07|113.36|112.96|113.47|113.07|113.34|112.94|13
1733976360000|2024-12-12 04:06:00|113.35|112.95|113.39|112.99|113.4|113|113.35|112.95|6
1733976370000|2024-12-12 04:06:10|113.4|113|113.46|113.06|113.47|113.07|113.4|113|17
1733976380000|2024-12-12 04:06:20|113.45|113.05|113.42|113.02|113.46|113.06|113.42|113.02|8
1733976390000|2024-12-12 04:06:30|113.43|113.03|113.38|112.98|113.43|113.03|113.37|112.97|11
1733976400000|2024-12-12 04:06:40|113.4|113|113.45|113.05|113.5|113.1|113.4|113|12
1733976410000|2024-12-12 04:06:50|113.46|113.06|113.48|113.08|113.49|113.09|113.4|113|13
1733976420000|2024-12-12 04:07:00|113.47|113.07|113.33|112.93|113.48|113.08|113.33|112.93|18
1733976430000|2024-12-12 04:07:10|113.32|112.92|113.36|112.96|113.36|112.96|113.31|112.91|15
1733976440000|2024-12-12 04:07:20|113.35|112.95|113.41|113.01|113.42|113.02|113.35|112.95|15
1733976450000|2024-12-12 04:07:30|113.42|113.02|113.45|113.05|113.48|113.08|113.42|113.02|11
1733976460000|2024-12-12 04:07:40|113.44|113.04|113.41|113.01|113.45|113.05|113.4|113|8
1733976470000|2024-12-12 04:07:50|113.4|113|113.41|113.01|113.42|113.02|113.4|113|4
1733976480000|2024-12-12 04:08:00|113.4|113|113.51|113.11|113.51|113.11|113.39|112.99|11
1733976490000|2024-12-12 04:08:10|113.52|113.12|113.52|113.12|113.52|113.12|113.5|113.1|3
1733976500000|2024-12-12 04:08:20|113.53|113.13|113.57|113.17|113.57|113.17|113.52|113.12|6
1733976510000|2024-12-12 04:08:30|113.6|113.2|113.54|113.14|113.64|113.24|113.53|113.13|16
1733976520000|2024-12-12 04:08:40|113.53|113.13|113.63|113.23|113.67|113.27|113.52|113.12|16
1733976530000|2024-12-12 04:08:50|113.64|113.24|113.67|113.27|113.67|113.27|113.64|113.24|6
1733976540000|2024-12-12 04:09:00|113.66|113.26|113.71|113.31|113.71|113.31|113.66|113.26|8
1733976550000|2024-12-12 04:09:10|113.7|113.3|113.77|113.37|113.78|113.38|113.7|113.3|5
1733976560000|2024-12-12 04:09:20|113.78|113.38|113.78|113.38|113.8|113.4|113.78|113.38|4
1733976570000|2024-12-12 04:09:30|113.79|113.39|113.9|113.5|113.92|113.52|113.79|113.39|17
1733976580000|2024-12-12 04:09:40|113.91|113.51|113.89|113.49|114|113.6|113.89|113.49|13
1733976590000|2024-12-12 04:09:50|113.88|113.48|113.91|113.51|113.91|113.51|113.87|113.47|11
1733976600000|2024-12-12 04:10:00|113.89|113.49|113.9|113.5|113.93|113.53|113.85|113.45|15
1733976610000|2024-12-12 04:10:10|113.91|113.51|113.83|113.43|113.91|113.51|113.83|113.43|14
1733976620000|2024-12-12 04:10:20|113.82|113.42|113.78|113.38|113.82|113.42|113.75|113.35|12
1733976630000|2024-12-12 04:10:30|113.77|113.37|113.62|113.22|113.77|113.37|113.62|113.22|13
1733976640000|2024-12-12 04:10:40|113.63|113.23|113.63|113.23|113.66|113.26|113.62|113.22|10
1733976650000|2024-12-12 04:10:50|113.62|113.22|113.66|113.26|113.68|113.28|113.62|113.22|8
1733976660000|2024-12-12 04:11:00|113.65|113.25|113.65|113.25|113.69|113.29|113.63|113.23|11
1733976670000|2024-12-12 04:11:10|113.64|113.24|113.53|113.13|113.69|113.29|113.5|113.1|14
1733976680000|2024-12-12 04:11:20|113.52|113.12|113.49|113.09|113.52|113.12|113.44|113.04|16
1733976690000|2024-12-12 04:11:30|113.5|113.1|113.45|113.05|113.53|113.13|113.45|113.05|19
1733976700000|2024-12-12 04:11:40|113.42|113.02|113.41|113.01|113.43|113.03|113.38|112.98|12
1733976710000|2024-12-12 04:11:50|113.42|113.02|113.49|113.09|113.49|113.09|113.42|113.02|8
1733976720000|2024-12-12 04:12:00|113.51|113.11|113.53|113.13|113.56|113.16|113.49|113.09|17
1733976730000|2024-12-12 04:12:10|113.52|113.12|113.49|113.09|113.57|113.17|113.49|113.09|15
1733976740000|2024-12-12 04:12:20|113.47|113.07|113.52|113.12|113.52|113.12|113.44|113.04|10
1733976750000|2024-12-12 04:12:30|113.53|113.13|113.5|113.1|113.53|113.13|113.44|113.04|15
1733976760000|2024-12-12 04:12:40|113.49|113.09|113.51|113.11|113.53|113.13|113.45|113.05|15
1733976770000|2024-12-12 04:12:50|113.5|113.1|113.5|113.1|113.51|113.11|113.48|113.08|11
1733976780000|2024-12-12 04:13:00|113.51|113.11|113.54|113.14|113.54|113.14|113.51|113.11|8
1733976790000|2024-12-12 04:13:10|113.55|113.15|113.5|113.1|113.57|113.17|113.49|113.09|11
1733976800000|2024-12-12 04:13:20|113.49|113.09|113.42|113.02|113.5|113.1|113.41|113.01|10
1733976810000|2024-12-12 04:13:30|113.41|113.01|113.52|113.12|113.53|113.13|113.41|113.01|11
1733976820000|2024-12-12 04:13:40|113.53|113.13|113.44|113.04|113.53|113.13|113.44|113.04|10
1733976830000|2024-12-12 04:13:50|113.42|113.02|113.43|113.03|113.43|113.03|113.41|113.01|7
1733976840000|2024-12-12 04:14:00|113.44|113.04|113.38|112.98|113.46|113.06|113.38|112.98|15
1733976850000|2024-12-12 04:14:10|113.35|112.95|113.36|112.96|113.36|112.96|113.34|112.94|12
1733976860000|2024-12-12 04:14:20|113.35|112.95|113.31|112.91|113.35|112.95|113.26|112.86|12
1733976870000|2024-12-12 04:14:30|113.3|112.9|113.31|112.91|113.31|112.91|113.28|112.88|4
1733976880000|2024-12-12 04:14:40|113.32|112.92|113.34|112.94|113.35|112.95|113.31|112.91|11
1733976890000|2024-12-12 04:14:50|113.33|112.93|113.33|112.93|113.33|112.93|113.32|112.92|11
1733976900000|2024-12-12 04:15:00|113.38|112.98|113.45|113.05|113.46|113.06|113.38|112.98|8
1733976910000|2024-12-12 04:15:10|113.43|113.03|113.29|112.89|113.44|113.04|113.29|112.89|18
1733976920000|2024-12-12 04:15:20|113.28|112.88|113.36|112.96|113.36|112.96|113.28|112.88|10
1733976930000|2024-12-12 04:15:30|113.35|112.95|113.26|112.86|113.35|112.95|113.26|112.86|5
1733976940000|2024-12-12 04:15:40|113.23|112.83|113.18|112.78|113.23|112.83|113.13|112.73|13
1733976950000|2024-12-12 04:15:50|113.19|112.79|113.19|112.79|113.25|112.85|113.17|112.77|20
1733976960000|2024-12-12 04:16:00|113.18|112.78|113.26|112.86|113.26|112.86|113.17|112.77|9
1733976970000|2024-12-12 04:16:10|113.25|112.85|113.34|112.94|113.34|112.94|113.25|112.85|14
1733976980000|2024-12-12 04:16:20|113.36|112.96|113.35|112.95|113.41|113.01|113.34|112.94|10
1733976990000|2024-12-12 04:16:30|113.36|112.96|113.29|112.89|113.37|112.97|113.27|112.87|11
1733977000000|2024-12-12 04:16:40|113.3|112.9|113.37|112.97|113.39|112.99|113.27|112.87|18
1733977010000|2024-12-12 04:16:50|113.38|112.98|113.35|112.95|113.4|113|113.35|112.95|7
1733977020000|2024-12-12 04:17:00|113.32|112.92|113.25|112.85|113.32|112.92|113.25|112.85|6
1733977030000|2024-12-12 04:17:10|113.24|112.84|113.06|112.66|113.24|112.84|113.06|112.66|15
1733977040000|2024-12-12 04:17:20|113.07|112.67|113.07|112.67|113.07|112.67|113.04|112.64|14
1733977050000|2024-12-12 04:17:30|113.06|112.66|113.01|112.61|113.07|112.67|113|112.6|12
1733977060000|2024-12-12 04:17:40|113|112.6|112.95|112.55|113|112.6|112.95|112.55|8
1733977070000|2024-12-12 04:17:50|112.96|112.56|113.06|112.66|113.06|112.66|112.96|112.56|15
1733977080000|2024-12-12 04:18:00|113.05|112.65|113.07|112.67|113.07|112.67|113.03|112.63|12
1733977090000|2024-12-12 04:18:10|113.05|112.65|113.05|112.65|113.15|112.75|113.04|112.64|17
1733977100000|2024-12-12 04:18:20|113.06|112.66|113.07|112.67|113.1|112.7|113.04|112.64|12
1733977110000|2024-12-12 04:18:30|113.08|112.68|113.05|112.65|113.1|112.7|113.05|112.65|10
1733977120000|2024-12-12 04:18:40|113.06|112.66|113.05|112.65|113.14|112.74|113.05|112.65|14
1733977130000|2024-12-12 04:18:50|113.06|112.66|113.08|112.68|113.08|112.68|113.05|112.65|11
1733977140000|2024-12-12 04:19:00|113.07|112.67|113.14|112.74|113.14|112.74|113.02|112.62|12
1733977150000|2024-12-12 04:19:10|113.16|112.76|113.14|112.74|113.21|112.81|113.14|112.74|16
1733977160000|2024-12-12 04:19:20|113.08|112.68|113.14|112.74|113.17|112.77|113.08|112.68|18
1733977170000|2024-12-12 04:19:30|113.13|112.73|113.08|112.68|113.14|112.74|113.07|112.67|9
1733977180000|2024-12-12 04:19:40|113.07|112.67|113.05|112.65|113.08|112.68|113.05|112.65|7
1733977190000|2024-12-12 04:19:50|113.06|112.66|113.07|112.67|113.08|112.68|113.06|112.66|8
1733977200000|2024-12-12 04:20:00|113.08|112.68|113.06|112.66|113.1|112.7|113.05|112.65|13
1733977210000|2024-12-12 04:20:10|113.05|112.65|113.28|112.88|113.28|112.88|112.98|112.58|24
1733977220000|2024-12-12 04:20:20|113.26|112.86|113.23|112.83|113.3|112.9|113.22|112.82|11
1733977230000|2024-12-12 04:20:30|113.26|112.86|113.27|112.87|113.27|112.87|113.24|112.84|10
1733977240000|2024-12-12 04:20:40|113.28|112.88|113.34|112.94|113.36|112.96|113.26|112.86|9
1733977250000|2024-12-12 04:20:50|113.35|112.95|113.28|112.88|113.35|112.95|113.28|112.88|9
1733977260000|2024-12-12 04:21:00|113.29|112.89|113.44|113.04|113.46|113.06|113.29|112.89|15
1733977270000|2024-12-12 04:21:10|113.43|113.03|113.47|113.07|113.49|113.09|113.39|112.99|16
1733977280000|2024-12-12 04:21:20|113.48|113.08|113.6|113.2|113.61|113.21|113.48|113.08|14
1733977290000|2024-12-12 04:21:30|113.61|113.21|113.77|113.37|113.77|113.37|113.61|113.21|18
1733977300000|2024-12-12 04:21:40|113.76|113.36|113.85|113.45|113.85|113.45|113.74|113.34|15
1733977310000|2024-12-12 04:21:50|113.88|113.48|113.95|113.55|113.96|113.56|113.86|113.46|18
1733977320000|2024-12-12 04:22:00|113.97|113.57|113.87|113.47|113.99|113.59|113.87|113.47|14
1733977330000|2024-12-12 04:22:10|113.86|113.46|113.77|113.37|113.86|113.46|113.76|113.36|10
1733977340000|2024-12-12 04:22:20|113.78|113.38|113.85|113.45|113.85|113.45|113.77|113.37|10
1733977350000|2024-12-12 04:22:30|113.86|113.46|114.06|113.66|114.06|113.66|113.86|113.46|17
1733977360000|2024-12-12 04:22:40|114.07|113.67|113.93|113.53|114.13|113.73|113.93|113.53|22
1733977370000|2024-12-12 04:22:50|113.94|113.54|113.94|113.54|113.94|113.54|113.93|113.53|7
1733977380000|2024-12-12 04:23:00|113.96|113.56|113.98|113.58|114.06|113.66|113.96|113.56|14
1733977390000|2024-12-12 04:23:10|113.97|113.57|113.99|113.59|114.01|113.61|113.95|113.55|11
1733977400000|2024-12-12 04:23:20|114.04|113.64|113.86|113.46|114.04|113.64|113.86|113.46|18
1733977410000|2024-12-12 04:23:30|113.85|113.45|113.76|113.36|113.86|113.46|113.75|113.35|16
1733977420000|2024-12-12 04:23:40|113.77|113.37|113.8|113.4|113.82|113.42|113.76|113.36|13
1733977430000|2024-12-12 04:23:50|113.79|113.39|113.86|113.46|113.89|113.49|113.79|113.39|16
1733977440000|2024-12-12 04:24:00|113.85|113.45|113.78|113.38|113.87|113.47|113.78|113.38|10
1733977450000|2024-12-12 04:24:10|113.77|113.37|113.82|113.42|113.83|113.43|113.74|113.34|20
1733977460000|2024-12-12 04:24:20|113.83|113.43|113.76|113.36|113.83|113.43|113.75|113.35|11
1733977470000|2024-12-12 04:24:30|113.75|113.35|113.81|113.41|113.83|113.43|113.75|113.35|10
1733977480000|2024-12-12 04:24:40|113.82|113.42|113.94|113.54|113.94|113.54|113.82|113.42|9
1733977490000|2024-12-12 04:24:50|113.95|113.55|113.87|113.47|113.96|113.56|113.86|113.46|9
1733977500000|2024-12-12 04:25:00|113.86|113.46|113.8|113.4|113.86|113.46|113.8|113.4|6
1733977510000|2024-12-12 04:25:10|113.83|113.43|113.85|113.45|113.86|113.46|113.83|113.43|6
1733977520000|2024-12-12 04:25:20|113.84|113.44|113.75|113.35|113.84|113.44|113.71|113.31|15
1733977530000|2024-12-12 04:25:30|113.74|113.34|113.48|113.08|113.74|113.34|113.48|113.08|16
1733977540000|2024-12-12 04:25:40|113.47|113.07|113.45|113.05|113.54|113.14|113.44|113.04|14
1733977550000|2024-12-12 04:25:50|113.46|113.06|113.46|113.06|113.53|113.13|113.45|113.05|16
1733977560000|2024-12-12 04:26:00|113.45|113.05|113.47|113.07|113.53|113.13|113.45|113.05|17
1733977570000|2024-12-12 04:26:10|113.45|113.05|113.24|112.84|113.45|113.05|113.24|112.84|17
1733977580000|2024-12-12 04:26:20|113.25|112.85|113.21|112.81|113.25|112.85|113.16|112.76|18
1733977590000|2024-12-12 04:26:30|113.2|112.8|113.25|112.85|113.26|112.86|113.16|112.76|20
1733977600000|2024-12-12 04:26:40|113.24|112.84|113.24|112.84|113.25|112.85|113.24|112.84|3
1733977610000|2024-12-12 04:26:50|113.25|112.85|113.37|112.97|113.37|112.97|113.24|112.84|5
1733977620000|2024-12-12 04:27:00|113.36|112.96|113.25|112.85|113.38|112.98|113.24|112.84|16
1733977630000|2024-12-12 04:27:10|113.27|112.87|113.36|112.96|113.36|112.96|113.27|112.87|13
1733977640000|2024-12-12 04:27:20|113.38|112.98|113.48|113.08|113.48|113.08|113.38|112.98|10
1733977650000|2024-12-12 04:27:30|113.5|113.1|113.44|113.04|113.5|113.1|113.43|113.03|15
1733977660000|2024-12-12 04:27:40|113.42|113.02|113.16|112.76|113.43|113.03|113.16|112.76|9
1733977670000|2024-12-12 04:27:50|113.17|112.77|113.25|112.85|113.25|112.85|113.15|112.75|14
1733977680000|2024-12-12 04:28:00|113.24|112.84|113.28|112.88|113.32|112.92|113.24|112.84|14
1733977690000|2024-12-12 04:28:10|113.29|112.89|113.28|112.88|113.35|112.95|113.28|112.88|9
1733977700000|2024-12-12 04:28:20|113.29|112.89|113.36|112.96|113.36|112.96|113.23|112.83|14
1733977710000|2024-12-12 04:28:30|113.35|112.95|113.33|112.93|113.35|112.95|113.31|112.91|10
1733977720000|2024-12-12 04:28:40|113.34|112.94|113.38|112.98|113.38|112.98|113.34|112.94|8
1733977730000|2024-12-12 04:28:50|113.37|112.97|113.34|112.94|113.37|112.97|113.34|112.94|7
1733977740000|2024-12-12 04:29:00|113.35|112.95|113.37|112.97|113.38|112.98|113.35|112.95|3
1733977750000|2024-12-12 04:29:10|113.36|112.96|113.44|113.04|113.46|113.06|113.36|112.96|9
1733977760000|2024-12-12 04:29:20|113.43|113.03|113.38|112.98|113.44|113.04|113.37|112.97|9
1733977770000|2024-12-12 04:29:30|113.37|112.97|113.38|112.98|113.38|112.98|113.37|112.97|2
1733977780000|2024-12-12 04:29:40|113.37|112.97|113.33|112.93|113.37|112.97|113.32|112.92|8
1733977790000|2024-12-12 04:29:50|113.34|112.94|113.38|112.98|113.44|113.04|113.34|112.94|12
1733977800000|2024-12-12 04:30:00|113.4|113|113.45|113.05|113.46|113.06|113.4|113|5
1733977810000|2024-12-12 04:30:10|113.42|113.02|113.54|113.14|113.54|113.14|113.41|113.01|14
1733977820000|2024-12-12 04:30:20|113.53|113.13|113.44|113.04|113.54|113.14|113.44|113.04|8
1733977830000|2024-12-12 04:30:30|113.43|113.03|113.39|112.99|113.43|113.03|113.35|112.95|16
1733977840000|2024-12-12 04:30:40|113.4|113|113.5|113.1|113.57|113.17|113.4|113|15
1733977850000|2024-12-12 04:30:50|113.49|113.09|113.54|113.14|113.56|113.16|113.49|113.09|15
1733977860000|2024-12-12 04:31:00|113.51|113.11|113.46|113.06|113.51|113.11|113.45|113.05|9
1733977870000|2024-12-12 04:31:10|113.45|113.05|113.56|113.16|113.58|113.18|113.45|113.05|15
1733977880000|2024-12-12 04:31:20|113.55|113.15|113.63|113.23|113.66|113.26|113.55|113.15|18
1733977890000|2024-12-12 04:31:30|113.64|113.24|113.56|113.16|113.65|113.25|113.55|113.15|15
1733977900000|2024-12-12 04:31:40|113.57|113.17|113.44|113.04|113.57|113.17|113.44|113.04|16
1733977910000|2024-12-12 04:31:50|113.45|113.05|113.48|113.08|113.49|113.09|113.44|113.04|14
1733977920000|2024-12-12 04:32:00|113.49|113.09|113.52|113.12|113.52|113.12|113.47|113.07|12
1733977930000|2024-12-12 04:32:10|113.53|113.13|113.52|113.12|113.55|113.15|113.5|113.1|20
1733977940000|2024-12-12 04:32:20|113.5|113.1|113.49|113.09|113.51|113.11|113.48|113.08|8
1733977950000|2024-12-12 04:32:30|113.48|113.08|113.56|113.16|113.57|113.17|113.48|113.08|16
1733977960000|2024-12-12 04:32:40|113.57|113.17|113.47|113.07|113.57|113.17|113.46|113.06|21
1733977970000|2024-12-12 04:32:50|113.48|113.08|113.45|113.05|113.49|113.09|113.45|113.05|12
1733977980000|2024-12-12 04:33:00|113.46|113.06|113.48|113.08|113.48|113.08|113.45|113.05|9
1733977990000|2024-12-12 04:33:10|113.47|113.07|113.45|113.05|113.47|113.07|113.44|113.04|7
1733978000000|2024-12-12 04:33:20|113.46|113.06|113.58|113.18|113.59|113.19|113.46|113.06|13
1733978010000|2024-12-12 04:33:30|113.59|113.19|113.58|113.18|113.59|113.19|113.49|113.09|17
1733978020000|2024-12-12 04:33:40|113.57|113.17|113.56|113.16|113.57|113.17|113.56|113.16|2
1733978030000|2024-12-12 04:33:50|113.57|113.17|113.6|113.2|113.6|113.2|113.56|113.16|8
1733978040000|2024-12-12 04:34:00|113.59|113.19|113.69|113.29|113.73|113.33|113.59|113.19|16
1733978050000|2024-12-12 04:34:10|113.7|113.3|113.67|113.27|113.7|113.3|113.67|113.27|5
1733978060000|2024-12-12 04:34:20|113.68|113.28|113.73|113.33|113.73|113.33|113.67|113.27|6
1733978070000|2024-12-12 04:34:30|113.72|113.32|113.61|113.21|113.72|113.32|113.61|113.21|15
1733978080000|2024-12-12 04:34:40|113.6|113.2|113.58|113.18|113.61|113.21|113.55|113.15|14
1733978090000|2024-12-12 04:34:50|113.59|113.19|113.57|113.17|113.62|113.22|113.57|113.17|11
1733978100000|2024-12-12 04:35:00|113.58|113.18|113.58|113.18|113.61|113.21|113.56|113.16|13
1733978110000|2024-12-12 04:35:10|113.59|113.19|113.68|113.28|113.71|113.31|113.59|113.19|11
1733978120000|2024-12-12 04:35:20|113.67|113.27|113.66|113.26|113.68|113.28|113.59|113.19|13
1733978130000|2024-12-12 04:35:30|113.65|113.25|113.69|113.29|113.71|113.31|113.6|113.2|17
1733978140000|2024-12-12 04:35:40|113.7|113.3|113.8|113.4|113.8|113.4|113.69|113.29|9
1733978150000|2024-12-12 04:35:50|113.88|113.48|113.91|113.51|113.91|113.51|113.87|113.47|14
1733978160000|2024-12-12 04:36:00|113.9|113.5|113.88|113.48|113.9|113.5|113.86|113.46|14
1733978170000|2024-12-12 04:36:10|113.89|113.49|113.82|113.42|113.89|113.49|113.82|113.42|7
1733978180000|2024-12-12 04:36:20|113.81|113.41|113.82|113.42|113.82|113.42|113.81|113.41|4
1733978190000|2024-12-12 04:36:30|113.81|113.41|113.85|113.45|113.86|113.46|113.79|113.39|18
1733978200000|2024-12-12 04:36:40|113.86|113.46|113.85|113.45|113.89|113.49|113.85|113.45|11
1733978210000|2024-12-12 04:36:50|113.86|113.46|113.87|113.47|113.87|113.47|113.85|113.45|12
1733978220000|2024-12-12 04:37:00|113.89|113.49|113.86|113.46|113.89|113.49|113.85|113.45|8
1733978230000|2024-12-12 04:37:10|113.85|113.45|113.78|113.38|113.85|113.45|113.78|113.38|6
1733978240000|2024-12-12 04:37:20|113.77|113.37|113.76|113.36|113.77|113.37|113.76|113.36|2
1733978250000|2024-12-12 04:37:30|113.77|113.37|113.76|113.36|113.78|113.38|113.76|113.36|4
1733978260000|2024-12-12 04:37:40|113.77|113.37|113.77|113.37|113.79|113.39|113.77|113.37|5
1733978270000|2024-12-12 04:37:50|113.76|113.36|113.76|113.36|113.76|113.36|113.76|113.36|1
1733978280000|2024-12-12 04:38:00|113.77|113.37|113.76|113.36|113.78|113.38|113.76|113.36|8
1733978290000|2024-12-12 04:38:10|113.74|113.34|113.7|113.3|113.76|113.36|113.64|113.24|12
1733978300000|2024-12-12 04:38:20|113.68|113.28|113.77|113.37|113.79|113.39|113.68|113.28|8
1733978310000|2024-12-12 04:38:30|113.78|113.38|113.75|113.35|113.79|113.39|113.75|113.35|5
1733978320000|2024-12-12 04:38:40|113.74|113.34|113.68|113.28|113.74|113.34|113.65|113.25|13
1733978330000|2024-12-12 04:38:50|113.69|113.29|113.65|113.25|113.71|113.31|113.65|113.25|9
1733978340000|2024-12-12 04:39:00|113.66|113.26|113.61|113.21|113.66|113.26|113.59|113.19|8
1733978350000|2024-12-12 04:39:10|113.62|113.22|113.47|113.07|113.67|113.27|113.47|113.07|23
1733978360000|2024-12-12 04:39:20|113.45|113.05|113.5|113.1|113.51|113.11|113.43|113.03|14
1733978370000|2024-12-12 04:39:30|113.51|113.11|113.56|113.16|113.58|113.18|113.51|113.11|4
1733978380000|2024-12-12 04:39:40|113.55|113.15|113.55|113.15|113.56|113.16|113.5|113.1|8
1733978390000|2024-12-12 04:39:50|113.58|113.18|113.56|113.16|113.59|113.19|113.56|113.16|7
1733978400000|2024-12-12 04:40:00|113.57|113.17|113.74|113.34|113.75|113.35|113.56|113.16|15
1733978410000|2024-12-12 04:40:10|113.73|113.33|113.67|113.27|113.73|113.33|113.67|113.27|8
1733978420000|2024-12-12 04:40:20|113.66|113.26|113.65|113.25|113.67|113.27|113.63|113.23|7
1733978430000|2024-12-12 04:40:30|113.64|113.24|113.68|113.28|113.68|113.28|113.64|113.24|2
1733978440000|2024-12-12 04:40:40|113.65|113.25|113.68|113.28|113.68|113.28|113.65|113.25|2
1733978450000|2024-12-12 04:40:50|113.69|113.29|113.79|113.39|113.79|113.39|113.68|113.28|12
1733978460000|2024-12-12 04:41:00|113.78|113.38|113.68|113.28|113.79|113.39|113.67|113.27|10
1733978470000|2024-12-12 04:41:10|113.69|113.29|113.67|113.27|113.72|113.32|113.64|113.24|17
1733978480000|2024-12-12 04:41:20|113.68|113.28|113.76|113.36|113.76|113.36|113.68|113.28|12
1733978490000|2024-12-12 04:41:30|113.77|113.37|113.77|113.37|113.81|113.41|113.76|113.36|10
1733978500000|2024-12-12 04:41:40|113.78|113.38|113.78|113.38|113.8|113.4|113.78|113.38|5
1733978510000|2024-12-12 04:41:50|113.77|113.37|113.86|113.46|113.88|113.48|113.76|113.36|7
1733978520000|2024-12-12 04:42:00|113.83|113.43|113.71|113.31|113.83|113.43|113.71|113.31|11
1733978530000|2024-12-12 04:42:10|113.7|113.3|113.64|113.24|113.7|113.3|113.61|113.21|15
1733978540000|2024-12-12 04:42:20|113.63|113.23|113.59|113.19|113.63|113.23|113.58|113.18|8
1733978550000|2024-12-12 04:42:30|113.6|113.2|113.69|113.29|113.7|113.3|113.6|113.2|13
1733978560000|2024-12-12 04:42:40|113.68|113.28|113.57|113.17|113.68|113.28|113.57|113.17|12
1733978570000|2024-12-12 04:42:50|113.56|113.16|113.45|113.05|113.56|113.16|113.38|112.98|18
1733978580000|2024-12-12 04:43:00|113.44|113.04|113.64|113.24|113.64|113.24|113.42|113.02|12
1733978590000|2024-12-12 04:43:10|113.63|113.23|113.49|113.09|113.63|113.23|113.48|113.08|19
1733978600000|2024-12-12 04:43:20|113.5|113.1|113.58|113.18|113.6|113.2|113.5|113.1|9
1733978610000|2024-12-12 04:43:30|113.59|113.19|113.57|113.17|113.63|113.23|113.57|113.17|10
1733978620000|2024-12-12 04:43:40|113.56|113.16|113.52|113.12|113.56|113.16|113.47|113.07|12
1733978630000|2024-12-12 04:43:50|113.51|113.11|113.56|113.16|113.56|113.16|113.5|113.1|12
1733978640000|2024-12-12 04:44:00|113.57|113.17|113.6|113.2|113.64|113.24|113.56|113.16|10
1733978650000|2024-12-12 04:44:10|113.61|113.21|113.65|113.25|113.65|113.25|113.6|113.2|10
1733978660000|2024-12-12 04:44:20|113.66|113.26|113.79|113.39|113.81|113.41|113.66|113.26|14
1733978670000|2024-12-12 04:44:30|113.78|113.38|113.77|113.37|113.8|113.4|113.77|113.37|6
1733978680000|2024-12-12 04:44:40|113.71|113.31|113.66|113.26|113.73|113.33|113.61|113.21|16
1733978690000|2024-12-12 04:44:50|113.63|113.23|113.73|113.33|113.73|113.33|113.62|113.22|11
1733978700000|2024-12-12 04:45:00|113.72|113.32|113.83|113.43|113.89|113.49|113.71|113.31|14
1733978710000|2024-12-12 04:45:10|113.89|113.49|113.87|113.47|113.89|113.49|113.87|113.47|4
1733978720000|2024-12-12 04:45:20|113.86|113.46|113.84|113.44|113.87|113.47|113.82|113.42|10
1733978730000|2024-12-12 04:45:30|113.82|113.42|113.7|113.3|113.82|113.42|113.66|113.26|22
1733978740000|2024-12-12 04:45:40|113.69|113.29|113.79|113.39|113.86|113.46|113.68|113.28|16
1733978750000|2024-12-12 04:45:50|113.8|113.4|113.84|113.44|113.84|113.44|113.8|113.4|6
1733978760000|2024-12-12 04:46:00|113.79|113.39|113.72|113.32|113.79|113.39|113.7|113.3|11
1733978770000|2024-12-12 04:46:10|113.76|113.36|113.66|113.26|113.79|113.39|113.63|113.23|22
1733978780000|2024-12-12 04:46:20|113.67|113.27|113.47|113.07|113.7|113.3|113.47|113.07|17
1733978790000|2024-12-12 04:46:30|113.45|113.05|113.44|113.04|113.49|113.09|113.39|112.99|20
1733978800000|2024-12-12 04:46:40|113.47|113.07|113.47|113.07|113.5|113.1|113.45|113.05|15
1733978810000|2024-12-12 04:46:50|113.46|113.06|113.48|113.08|113.48|113.08|113.45|113.05|9
1733978820000|2024-12-12 04:47:00|113.47|113.07|113.45|113.05|113.47|113.07|113.39|112.99|13
1733978830000|2024-12-12 04:47:10|113.44|113.04|113.29|112.89|113.44|113.04|113.29|112.89|18
1733978840000|2024-12-12 04:47:20|113.26|112.86|113.37|112.97|113.37|112.97|113.26|112.86|8
1733978850000|2024-12-12 04:47:30|113.36|112.96|113.28|112.88|113.37|112.97|113.28|112.88|13
1733978860000|2024-12-12 04:47:40|113.27|112.87|113.39|112.99|113.39|112.99|113.27|112.87|11
1733978870000|2024-12-12 04:47:50|113.38|112.98|113.26|112.86|113.39|112.99|113.24|112.84|17
1733978880000|2024-12-12 04:48:00|113.25|112.85|113.4|113|113.41|113.01|113.25|112.85|22
1733978890000|2024-12-12 04:48:10|113.42|113.02|113.35|112.95|113.47|113.07|113.35|112.95|12
1733978900000|2024-12-12 04:48:20|113.34|112.94|113.22|112.82|113.35|112.95|113.22|112.82|13
1733978910000|2024-12-12 04:48:30|113.21|112.81|113.09|112.69|113.21|112.81|113.09|112.69|7
1733978920000|2024-12-12 04:48:40|113.1|112.7|113.11|112.71|113.16|112.76|113.09|112.69|8
1733978930000|2024-12-12 04:48:50|113.1|112.7|113.06|112.66|113.1|112.7|113.06|112.66|5
1733978940000|2024-12-12 04:49:00|113.05|112.65|112.97|112.57|113.05|112.65|112.95|112.55|9
1733978950000|2024-12-12 04:49:10|112.96|112.56|112.96|112.56|112.97|112.57|112.96|112.56|3
1733978960000|2024-12-12 04:49:20|112.94|112.54|112.95|112.55|112.98|112.58|112.92|112.52|13
1733978970000|2024-12-12 04:49:30|112.94|112.54|112.87|112.47|112.96|112.56|112.86|112.46|11
1733978980000|2024-12-12 04:49:40|112.89|112.49|112.89|112.49|112.89|112.49|112.89|112.49|1
1733978990000|2024-12-12 04:49:50|112.88|112.48|112.87|112.47|112.88|112.48|112.87|112.47|4
1733979000000|2024-12-12 04:50:00|112.86|112.46|112.79|112.39|112.86|112.46|112.76|112.36|11
1733979010000|2024-12-12 04:50:10|112.78|112.38|112.71|112.31|112.79|112.39|112.71|112.31|9
1733979020000|2024-12-12 04:50:20|112.74|112.34|112.71|112.31|112.74|112.34|112.71|112.31|4
1733979060000|2024-12-12 04:51:00|112.74|112.34|112.86|112.46|112.88|112.48|112.74|112.34|11
1733979070000|2024-12-12 04:51:10|112.87|112.47|112.97|112.57|113.01|112.61|112.86|112.46|18
1733979080000|2024-12-12 04:51:20|112.98|112.58|112.87|112.47|112.98|112.58|112.87|112.47|11
1733979090000|2024-12-12 04:51:30|112.83|112.43|112.79|112.39|112.87|112.47|112.79|112.39|16
1733979100000|2024-12-12 04:51:40|112.78|112.38|112.77|112.37|112.83|112.43|112.77|112.37|11
1733979110000|2024-12-12 04:51:50|112.76|112.36|112.71|112.31|112.76|112.36|112.71|112.31|5
1733979120000|2024-12-12 04:52:00|112.73|112.33|112.71|112.31|112.74|112.34|112.71|112.31|5
1733979130000|2024-12-12 04:52:10|112.73|112.33|112.71|112.31|112.76|112.36|112.71|112.31|8
1733979140000|2024-12-12 04:52:20|112.67|112.27|112.62|112.22|112.67|112.27|112.59|112.19|12
1733979150000|2024-12-12 04:52:30|112.61|112.21|112.54|112.14|112.61|112.21|112.54|112.14|8
1733979160000|2024-12-12 04:52:40|112.55|112.15|112.36|111.96|112.56|112.16|112.36|111.96|19
1733979170000|2024-12-12 04:52:50|112.35|111.95|112.27|111.87|112.35|111.95|112.26|111.86|9
1733979180000|2024-12-12 04:53:00|112.29|111.89|112.28|111.88|112.34|111.94|112.27|111.87|12
1733979190000|2024-12-12 04:53:10|112.27|111.87|112.34|111.94|112.36|111.96|112.27|111.87|10
1733979200000|2024-12-12 04:53:20|112.35|111.95|112.34|111.94|112.35|111.95|112.33|111.93|3
1733979210000|2024-12-12 04:53:30|112.33|111.93|112.34|111.94|112.34|111.94|112.31|111.91|9
1733979220000|2024-12-12 04:53:40|112.35|111.95|112.36|111.96|112.36|111.96|112.35|111.95|4
1733979230000|2024-12-12 04:53:50|112.35|111.95|112.34|111.94|112.35|111.95|112.33|111.93|6
1733979240000|2024-12-12 04:54:00|112.35|111.95|112.7|112.3|112.71|112.31|112.35|111.95|21
1733979250000|2024-12-12 04:54:10|112.68|112.28|112.75|112.35|112.75|112.35|112.68|112.28|13
1733979260000|2024-12-12 04:54:20|112.76|112.36|112.81|112.41|112.82|112.42|112.76|112.36|14
1733979270000|2024-12-12 04:54:30|112.8|112.4|112.82|112.42|112.82|112.42|112.8|112.4|7
1733979280000|2024-12-12 04:54:40|112.81|112.41|112.95|112.55|112.95|112.55|112.81|112.41|4
1733979290000|2024-12-12 04:54:50|112.94|112.54|113.11|112.71|113.11|112.71|112.93|112.53|13
1733979300000|2024-12-12 04:55:00|113.1|112.7|113.08|112.68|113.1|112.7|113.04|112.64|10
1733979310000|2024-12-12 04:55:10|113.09|112.69|113.05|112.65|113.09|112.69|113.04|112.64|11
1733979320000|2024-12-12 04:55:20|113.06|112.66|113.04|112.64|113.09|112.69|112.95|112.55|18
1733979330000|2024-12-12 04:55:30|113.03|112.63|112.92|112.52|113.04|112.64|112.9|112.5|15
1733979340000|2024-12-12 04:55:40|112.91|112.51|112.98|112.58|112.99|112.59|112.91|112.51|15
1733979350000|2024-12-12 04:55:50|112.99|112.59|112.9|112.5|113.08|112.68|112.9|112.5|14
1733979360000|2024-12-12 04:56:00|112.89|112.49|112.93|112.53|112.94|112.54|112.86|112.46|16
1733979370000|2024-12-12 04:56:10|112.92|112.52|112.91|112.51|112.92|112.52|112.86|112.46|10
1733979380000|2024-12-12 04:56:20|112.9|112.5|112.84|112.44|112.9|112.5|112.82|112.42|9
1733979390000|2024-12-12 04:56:30|112.85|112.45|112.94|112.54|112.95|112.55|112.85|112.45|9
1733979400000|2024-12-12 04:56:40|112.93|112.53|112.86|112.46|112.93|112.53|112.86|112.46|8
1733979410000|2024-12-12 04:56:50|112.87|112.47|112.86|112.46|112.87|112.47|112.81|112.41|14
1733979420000|2024-12-12 04:57:00|112.87|112.47|112.93|112.53|112.93|112.53|112.87|112.47|11
1733979430000|2024-12-12 04:57:10|112.92|112.52|112.96|112.56|112.96|112.56|112.92|112.52|3
1733979440000|2024-12-12 04:57:20|112.94|112.54|112.92|112.52|112.95|112.55|112.92|112.52|7
1733979450000|2024-12-12 04:57:30|112.86|112.46|112.89|112.49|112.89|112.49|112.86|112.46|11
1733979460000|2024-12-12 04:57:40|112.94|112.54|113.04|112.64|113.05|112.65|112.94|112.54|11
1733979470000|2024-12-12 04:57:50|113.03|112.63|113.05|112.65|113.05|112.65|112.97|112.57|14
1733979480000|2024-12-12 04:58:00|113.06|112.66|113.19|112.79|113.19|112.79|113.06|112.66|9
1733979490000|2024-12-12 04:58:10|113.23|112.83|113.18|112.78|113.23|112.83|113.17|112.77|9
1733979500000|2024-12-12 04:58:20|113.17|112.77|113.09|112.69|113.17|112.77|113.09|112.69|4
1733979510000|2024-12-12 04:58:30|113.1|112.7|113.25|112.85|113.26|112.86|113.1|112.7|13
1733979520000|2024-12-12 04:58:40|113.24|112.84|113.2|112.8|113.25|112.85|113.19|112.79|6
1733979530000|2024-12-12 04:58:50|113.18|112.78|113.25|112.85|113.25|112.85|113.18|112.78|13
1733979540000|2024-12-12 04:59:00|113.22|112.82|113.34|112.94|113.37|112.97|113.22|112.82|8
1733979550000|2024-12-12 04:59:10|113.33|112.93|113.27|112.87|113.33|112.93|113.26|112.86|11
1733979560000|2024-12-12 04:59:20|113.26|112.86|113.26|112.86|113.26|112.86|113.23|112.83|6
1733979570000|2024-12-12 04:59:30|113.27|112.87|113.27|112.87|113.27|112.87|113.24|112.84|7
1733979580000|2024-12-12 04:59:40|113.26|112.86|113.25|112.85|113.26|112.86|113.25|112.85|2
1733979590000|2024-12-12 04:59:50|113.24|112.84|113.24|112.84|113.24|112.84|113.24|112.84|1
1733979600000|2024-12-12 05:00:00|113.25|112.85|113.25|112.85|113.37|112.97|113.25|112.85|11
1733979610000|2024-12-12 05:00:10|113.24|112.84|113.33|112.93|113.36|112.96|113.24|112.84|15
1733979620000|2024-12-12 05:00:20|113.32|112.92|113.36|112.96|113.36|112.96|113.3|112.9|12
1733979630000|2024-12-12 05:00:30|113.38|112.98|113.4|113|113.4|113|113.38|112.98|3
1733979640000|2024-12-12 05:00:40|113.39|112.99|113.44|113.04|113.46|113.06|113.39|112.99|21
1733979650000|2024-12-12 05:00:50|113.45|113.05|113.55|113.15|113.55|113.15|113.45|113.05|6
1733979660000|2024-12-12 05:01:00|113.57|113.17|113.64|113.24|113.68|113.28|113.55|113.15|19
1733979670000|2024-12-12 05:01:10|113.65|113.25|113.63|113.23|113.65|113.25|113.59|113.19|10
1733979680000|2024-12-12 05:01:20|113.6|113.2|113.64|113.24|113.66|113.26|113.6|113.2|11
1733979690000|2024-12-12 05:01:30|113.65|113.25|113.71|113.31|113.74|113.34|113.65|113.25|11
1733979700000|2024-12-12 05:01:40|113.72|113.32|113.74|113.34|113.74|113.34|113.72|113.32|2
1733979710000|2024-12-12 05:01:50|113.75|113.35|113.72|113.32|113.76|113.36|113.72|113.32|5
1733979720000|2024-12-12 05:02:00|113.71|113.31|113.54|113.14|113.71|113.31|113.53|113.13|14
1733979730000|2024-12-12 05:02:10|113.55|113.15|113.47|113.07|113.55|113.15|113.45|113.05|14
1733979740000|2024-12-12 05:02:20|113.48|113.08|113.48|113.08|113.51|113.11|113.47|113.07|11
1733979750000|2024-12-12 05:02:30|113.47|113.07|113.44|113.04|113.47|113.07|113.44|113.04|4
1733979760000|2024-12-12 05:02:40|113.43|113.03|113.36|112.96|113.45|113.05|113.35|112.95|8
1733979770000|2024-12-12 05:02:50|113.37|112.97|113.43|113.03|113.43|113.03|113.37|112.97|8
1733979780000|2024-12-12 05:03:00|113.41|113.01|113.26|112.86|113.43|113.03|113.26|112.86|16
1733979790000|2024-12-12 05:03:10|113.27|112.87|113.19|112.79|113.27|112.87|113.19|112.79|9
1733979800000|2024-12-12 05:03:20|113.18|112.78|113.06|112.66|113.18|112.78|113.06|112.66|12
1733979810000|2024-12-12 05:03:30|113.07|112.67|113.14|112.74|113.14|112.74|113.06|112.66|8
1733979820000|2024-12-12 05:03:40|113.17|112.77|113.14|112.74|113.17|112.77|113.13|112.73|11
1733979830000|2024-12-12 05:03:50|113.11|112.71|113.07|112.67|113.11|112.71|113.04|112.64|11
1733979840000|2024-12-12 05:04:00|113.06|112.66|113.13|112.73|113.13|112.73|113.06|112.66|10
1733979850000|2024-12-12 05:04:10|113.14|112.74|113.15|112.75|113.2|112.8|113.14|112.74|17
1733979860000|2024-12-12 05:04:20|113.1|112.7|113.16|112.76|113.16|112.76|113.05|112.65|14
1733979870000|2024-12-12 05:04:30|113.15|112.75|113.25|112.85|113.26|112.86|113.15|112.75|9
1733979880000|2024-12-12 05:04:40|113.26|112.86|113.16|112.76|113.26|112.86|113.16|112.76|4
1733979890000|2024-12-12 05:04:50|113.15|112.75|113.07|112.67|113.15|112.75|113.07|112.67|7
1733979900000|2024-12-12 05:05:00|113.08|112.68|113.18|112.78|113.23|112.83|113.08|112.68|17
1733979910000|2024-12-12 05:05:10|113.14|112.74|113.17|112.77|113.17|112.77|113.14|112.74|7
1733979920000|2024-12-12 05:05:20|113.16|112.76|113.15|112.75|113.19|112.79|113.13|112.73|13
1733979930000|2024-12-12 05:05:30|113.14|112.74|113.14|112.74|113.18|112.78|113.08|112.68|15
1733979940000|2024-12-12 05:05:40|113.11|112.71|113.09|112.69|113.13|112.73|113.07|112.67|13
1733979950000|2024-12-12 05:05:50|113.08|112.68|113.18|112.78|113.21|112.81|113.07|112.67|17
1733979960000|2024-12-12 05:06:00|113.19|112.79|113.26|112.86|113.33|112.93|113.19|112.79|17
1733979970000|2024-12-12 05:06:10|113.25|112.85|113.15|112.75|113.25|112.85|113.14|112.74|10
1733979980000|2024-12-12 05:06:20|113.16|112.76|113.23|112.83|113.23|112.83|113.16|112.76|5
1733979990000|2024-12-12 05:06:30|113.24|112.84|113.24|112.84|113.27|112.87|113.24|112.84|5
1733980000000|2024-12-12 05:06:40|113.27|112.87|113.26|112.86|113.31|112.91|113.26|112.86|10
1733980010000|2024-12-12 05:06:50|113.27|112.87|113.26|112.86|113.27|112.87|113.26|112.86|2
1733980020000|2024-12-12 05:07:00|113.25|112.85|113.27|112.87|113.31|112.91|113.25|112.85|9
1733980030000|2024-12-12 05:07:10|113.28|112.88|113.25|112.85|113.32|112.92|113.24|112.84|11
1733980040000|2024-12-12 05:07:20|113.26|112.86|113.21|112.81|113.26|112.86|113.2|112.8|11
1733980050000|2024-12-12 05:07:30|113.19|112.79|113.21|112.81|113.24|112.84|113.16|112.76|11
1733980060000|2024-12-12 05:07:40|113.24|112.84|113.21|112.81|113.24|112.84|113.21|112.81|4
1733980070000|2024-12-12 05:07:50|113.22|112.82|113.12|112.72|113.22|112.82|113.12|112.72|10
1733980080000|2024-12-12 05:08:00|113.13|112.73|113.14|112.74|113.21|112.81|113.13|112.73|13
1733980090000|2024-12-12 05:08:10|113.15|112.75|113.14|112.74|113.17|112.77|113.14|112.74|6
1733980100000|2024-12-12 05:08:20|113.13|112.73|113.13|112.73|113.14|112.74|113.12|112.72|8
1733980110000|2024-12-12 05:08:30|113.12|112.72|113.1|112.7|113.13|112.73|113.05|112.65|9
1733980120000|2024-12-12 05:08:40|113.11|112.71|113.15|112.75|113.16|112.76|113.11|112.71|10
1733980130000|2024-12-12 05:08:50|113.16|112.76|113.22|112.82|113.22|112.82|113.16|112.76|5
1733980140000|2024-12-12 05:09:00|113.23|112.83|113.16|112.76|113.26|112.86|113.16|112.76|12
1733980150000|2024-12-12 05:09:10|113.17|112.77|113.17|112.77|113.17|112.77|113.14|112.74|5
1733980160000|2024-12-12 05:09:20|113.16|112.76|113.23|112.83|113.26|112.86|113.16|112.76|17
1733980170000|2024-12-12 05:09:30|113.21|112.81|113.18|112.78|113.23|112.83|113.16|112.76|15
1733980180000|2024-12-12 05:09:40|113.19|112.79|113.24|112.84|113.24|112.84|113.19|112.79|10
1733980190000|2024-12-12 05:09:50|113.22|112.82|113.22|112.82|113.28|112.88|113.21|112.81|18
1733980200000|2024-12-12 05:10:00|113.23|112.83|113.27|112.87|113.3|112.9|113.23|112.83|6
1733980210000|2024-12-12 05:10:10|113.28|112.88|113.35|112.95|113.37|112.97|113.28|112.88|7
1733980220000|2024-12-12 05:10:20|113.32|112.92|113.34|112.94|113.35|112.95|113.26|112.86|16
1733980230000|2024-12-12 05:10:30|113.35|112.95|113.25|112.85|113.35|112.95|113.25|112.85|8
1733980240000|2024-12-12 05:10:40|113.26|112.86|113.24|112.84|113.27|112.87|113.24|112.84|6
1733980250000|2024-12-12 05:10:50|113.22|112.82|113.26|112.86|113.27|112.87|113.22|112.82|9
1733980260000|2024-12-12 05:11:00|113.24|112.84|113.25|112.85|113.26|112.86|113.17|112.77|15
1733980270000|2024-12-12 05:11:10|113.24|112.84|113.18|112.78|113.24|112.84|113.17|112.77|16
1733980280000|2024-12-12 05:11:20|113.24|112.84|113.3|112.9|113.3|112.9|113.19|112.79|13
1733980290000|2024-12-12 05:11:30|113.29|112.89|113.23|112.83|113.29|112.89|113.23|112.83|6
1733980300000|2024-12-12 05:11:40|113.25|112.85|113.17|112.77|113.25|112.85|113.17|112.77|7
1733980310000|2024-12-12 05:11:50|113.19|112.79|113.24|112.84|113.24|112.84|113.19|112.79|10
1733980320000|2024-12-12 05:12:00|113.25|112.85|113.35|112.95|113.36|112.96|113.24|112.84|9
1733980330000|2024-12-12 05:12:10|113.36|112.96|113.36|112.96|113.36|112.96|113.36|112.96|1
1733980340000|2024-12-12 05:12:20|113.35|112.95|113.36|112.96|113.36|112.96|113.33|112.93|9
1733980350000|2024-12-12 05:12:30|113.37|112.97|113.37|112.97|113.43|113.03|113.37|112.97|15
1733980360000|2024-12-12 05:12:40|113.35|112.95|113.23|112.83|113.35|112.95|113.23|112.83|17
1733980370000|2024-12-12 05:12:50|113.24|112.84|113.26|112.86|113.26|112.86|113.24|112.84|7
1733980380000|2024-12-12 05:13:00|113.23|112.83|113.22|112.82|113.23|112.83|113.17|112.77|9
1733980390000|2024-12-12 05:13:10|113.21|112.81|113.16|112.76|113.21|112.81|113.15|112.75|8
1733980400000|2024-12-12 05:13:20|113.18|112.78|113.23|112.83|113.24|112.84|113.18|112.78|6
1733980410000|2024-12-12 05:13:30|113.24|112.84|113.23|112.83|113.24|112.84|113.23|112.83|6
1733980420000|2024-12-12 05:13:40|113.22|112.82|113.25|112.85|113.26|112.86|113.22|112.82|5
1733980430000|2024-12-12 05:13:50|113.26|112.86|113.37|112.97|113.37|112.97|113.26|112.86|11
1733980440000|2024-12-12 05:14:00|113.34|112.94|113.34|112.94|113.34|112.94|113.34|112.94|1
1733980450000|2024-12-12 05:14:10|113.37|112.97|113.36|112.96|113.45|113.05|113.35|112.95|13
1733980460000|2024-12-12 05:14:20|113.38|112.98|113.32|112.92|113.39|112.99|113.32|112.92|9
1733980470000|2024-12-12 05:14:30|113.3|112.9|113.29|112.89|113.3|112.9|113.28|112.88|3
1733980480000|2024-12-12 05:14:40|113.36|112.96|113.38|112.98|113.38|112.98|113.36|112.96|3
1733980490000|2024-12-12 05:14:50|113.39|112.99|113.4|113|113.42|113.02|113.35|112.95|13
1733980500000|2024-12-12 05:15:00|113.37|112.97|113.29|112.89|113.37|112.97|113.27|112.87|13
1733980510000|2024-12-12 05:15:10|113.28|112.88|113.35|112.95|113.35|112.95|113.28|112.88|13
1733980520000|2024-12-12 05:15:20|113.36|112.96|113.39|112.99|113.39|112.99|113.36|112.96|2
1733980530000|2024-12-12 05:15:30|113.38|112.98|113.37|112.97|113.38|112.98|113.34|112.94|8
1733980540000|2024-12-12 05:15:40|113.38|112.98|113.36|112.96|113.39|112.99|113.36|112.96|6
1733980550000|2024-12-12 05:15:50|113.34|112.94|113.28|112.88|113.34|112.94|113.28|112.88|10
1733980560000|2024-12-12 05:16:00|113.35|112.95|113.36|112.96|113.41|113.01|113.35|112.95|9
1733980570000|2024-12-12 05:16:10|113.35|112.95|113.36|112.96|113.36|112.96|113.33|112.93|6
1733980580000|2024-12-12 05:16:20|113.37|112.97|113.37|112.97|113.37|112.97|113.36|112.96|5
1733980590000|2024-12-12 05:16:30|113.38|112.98|113.37|112.97|113.38|112.98|113.36|112.96|3
1733980600000|2024-12-12 05:16:40|113.3|112.9|113.31|112.91|113.31|112.91|113.28|112.88|4
1733980610000|2024-12-12 05:16:50|113.3|112.9|113.11|112.71|113.3|112.9|113.11|112.71|22
1733980620000|2024-12-12 05:17:00|113.07|112.67|113.1|112.7|113.13|112.73|113.06|112.66|15
1733980630000|2024-12-12 05:17:10|113.14|112.74|113.17|112.77|113.17|112.77|113.14|112.74|6
1733980640000|2024-12-12 05:17:20|113.23|112.83|113.27|112.87|113.31|112.91|113.22|112.82|16
1733980650000|2024-12-12 05:17:30|113.26|112.86|113.23|112.83|113.26|112.86|113.17|112.77|11
1733980660000|2024-12-12 05:17:40|113.22|112.82|113.21|112.81|113.22|112.82|113.19|112.79|7
1733980670000|2024-12-12 05:17:50|113.22|112.82|113.24|112.84|113.24|112.84|113.21|112.81|6
1733980680000|2024-12-12 05:18:00|113.22|112.82|113.17|112.77|113.23|112.83|113.17|112.77|6
1733980690000|2024-12-12 05:18:10|113.16|112.76|113.16|112.76|113.19|112.79|113.15|112.75|10
1733980700000|2024-12-12 05:18:20|113.15|112.75|113.24|112.84|113.24|112.84|113.15|112.75|9
1733980710000|2024-12-12 05:18:30|113.23|112.83|113.23|112.83|113.24|112.84|113.23|112.83|7
1733980720000|2024-12-12 05:18:40|113.24|112.84|113.32|112.92|113.34|112.94|113.24|112.84|15
1733980730000|2024-12-12 05:18:50|113.34|112.94|113.29|112.89|113.37|112.97|113.29|112.89|11
1733980740000|2024-12-12 05:19:00|113.28|112.88|113.32|112.92|113.36|112.96|113.26|112.86|11
1733980750000|2024-12-12 05:19:10|113.31|112.91|113.25|112.85|113.31|112.91|113.24|112.84|9
1733980760000|2024-12-12 05:19:20|113.24|112.84|113.29|112.89|113.33|112.93|113.23|112.83|15
1733980770000|2024-12-12 05:19:30|113.28|112.88|113.35|112.95|113.35|112.95|113.28|112.88|12
1733980780000|2024-12-12 05:19:40|113.36|112.96|113.33|112.83|113.37|112.97|113.28|112.83|14
1733980790000|2024-12-12 05:19:50|113.32|112.82|113.29|112.79|113.32|112.82|113.28|112.78|10
1733980800000|2024-12-12 05:20:00|113.28|112.78|113.38|112.88|113.38|112.88|113.28|112.78|13
1733980810000|2024-12-12 05:20:10|113.37|112.87|113.4|112.9|113.41|112.91|113.32|112.82|11
1733980820000|2024-12-12 05:20:20|113.41|112.91|113.4|112.9|113.46|112.96|113.4|112.9|12
1733980830000|2024-12-12 05:20:30|113.41|112.91|113.4|112.9|113.41|112.91|113.36|112.86|11
1733980840000|2024-12-12 05:20:40|113.41|112.91|113.39|112.89|113.42|112.92|113.39|112.89|4
1733980850000|2024-12-12 05:20:50|113.37|112.87|113.38|112.88|113.39|112.89|113.37|112.87|5
1733980860000|2024-12-12 05:21:00|113.36|112.86|113.39|112.89|113.39|112.89|113.34|112.84|13
1733980870000|2024-12-12 05:21:10|113.4|112.9|113.46|112.96|113.46|112.96|113.4|112.9|9
1733980880000|2024-12-12 05:21:20|113.53|113.03|113.68|113.18|113.68|113.18|113.53|113.03|13
1733980890000|2024-12-12 05:21:30|113.67|113.17|113.77|113.27|113.77|113.27|113.67|113.17|8
1733980900000|2024-12-12 05:21:40|113.78|113.28|113.89|113.39|113.9|113.4|113.78|113.28|10
1733980910000|2024-12-12 05:21:50|113.9|113.4|113.82|113.32|113.95|113.45|113.82|113.32|13
1733980920000|2024-12-12 05:22:00|113.81|113.31|113.88|113.38|113.89|113.39|113.81|113.31|12
1733980930000|2024-12-12 05:22:10|113.89|113.39|113.79|113.29|113.89|113.39|113.79|113.29|8
1733980940000|2024-12-12 05:22:20|113.8|113.3|113.91|113.41|113.91|113.41|113.8|113.3|11
1733980950000|2024-12-12 05:22:30|113.94|113.44|113.98|113.48|113.98|113.48|113.9|113.4|11
1733980960000|2024-12-12 05:22:40|113.96|113.46|113.99|113.49|114|113.5|113.93|113.43|17
1733980970000|2024-12-12 05:22:50|114|113.5|114.03|113.53|114.03|113.53|113.99|113.49|9
1733980980000|2024-12-12 05:23:00|114.07|113.57|114.06|113.56|114.1|113.6|114.06|113.56|7
1733980990000|2024-12-12 05:23:10|114.03|113.53|113.99|113.49|114.03|113.53|113.99|113.49|7
1733981000000|2024-12-12 05:23:20|113.98|113.48|113.97|113.47|114|113.5|113.9|113.4|15
1733981010000|2024-12-12 05:23:30|113.96|113.46|113.97|113.47|113.97|113.47|113.96|113.46|2
1733981020000|2024-12-12 05:23:40|113.96|113.46|113.88|113.38|113.96|113.46|113.88|113.38|6
1733981030000|2024-12-12 05:23:50|113.87|113.37|113.83|113.33|113.87|113.37|113.79|113.29|11
1733981040000|2024-12-12 05:24:00|113.85|113.35|113.97|113.47|113.98|113.48|113.85|113.35|14
1733981050000|2024-12-12 05:24:10|113.95|113.45|113.98|113.48|113.98|113.48|113.9|113.4|6
1733981060000|2024-12-12 05:24:20|113.99|113.49|113.99|113.49|114.02|113.52|113.99|113.49|5
1733981070000|2024-12-12 05:24:30|114|113.5|114|113.5|114.05|113.55|113.95|113.45|15
1733981080000|2024-12-12 05:24:40|114.01|113.51|113.99|113.49|114.01|113.51|113.96|113.46|11
1733981090000|2024-12-12 05:24:50|113.98|113.48|113.98|113.48|114|113.5|113.98|113.48|5
1733981100000|2024-12-12 05:25:00|113.99|113.49|113.97|113.47|114.01|113.51|113.91|113.41|19
1733981110000|2024-12-12 05:25:10|113.98|113.48|114.03|113.53|114.05|113.55|113.98|113.48|18
1733981120000|2024-12-12 05:25:20|114.02|113.52|114.04|113.54|114.04|113.54|113.99|113.49|10
1733981130000|2024-12-12 05:25:30|114.05|113.55|114.22|113.72|114.22|113.72|114.05|113.55|18
1733981140000|2024-12-12 05:25:40|114.21|113.71|114.22|113.72|114.23|113.73|114.21|113.71|6
1733981150000|2024-12-12 05:25:50|114.21|113.71|114.11|113.61|114.21|113.71|114.1|113.6|10
1733981160000|2024-12-12 05:26:00|114.1|113.6|114.12|113.62|114.13|113.63|114.1|113.6|15
1733981170000|2024-12-12 05:26:10|114.13|113.63|114.09|113.59|114.13|113.63|114.08|113.58|10
1733981180000|2024-12-12 05:26:20|114.07|113.57|114.09|113.59|114.09|113.59|114.07|113.57|3
1733981190000|2024-12-12 05:26:30|114.11|113.61|114.11|113.61|114.11|113.61|114.11|113.61|1
1733981200000|2024-12-12 05:26:40|114.1|113.6|114.12|113.62|114.16|113.66|114.09|113.59|5
1733981210000|2024-12-12 05:26:50|114.11|113.61|114.05|113.55|114.11|113.61|114.02|113.52|16
1733981220000|2024-12-12 05:27:00|114.08|113.58|114.2|113.7|114.2|113.7|114.08|113.58|14
1733981230000|2024-12-12 05:27:10|114.18|113.68|114.21|113.71|114.21|113.71|114.18|113.68|8
1733981240000|2024-12-12 05:27:20|114.19|113.69|114.13|113.63|114.21|113.71|114.12|113.62|14
1733981250000|2024-12-12 05:27:30|114.12|113.62|114.2|113.7|114.21|113.71|114.12|113.62|8
1733981260000|2024-12-12 05:27:40|114.19|113.69|114.16|113.66|114.2|113.7|114.12|113.62|13
1733981270000|2024-12-12 05:27:50|114.17|113.67|114.15|113.65|114.19|113.69|114.15|113.65|7
1733981280000|2024-12-12 05:28:00|114.16|113.66|114.17|113.67|114.18|113.68|114.16|113.66|4
1733981290000|2024-12-12 05:28:10|114.16|113.66|114.12|113.62|114.16|113.66|114.08|113.58|16
1733981300000|2024-12-12 05:28:20|114.11|113.61|114.17|113.67|114.17|113.67|114.11|113.61|11
1733981310000|2024-12-12 05:28:30|114.16|113.66|114.25|113.75|114.25|113.75|114.16|113.66|10
1733981320000|2024-12-12 05:28:40|114.23|113.73|114.24|113.74|114.25|113.75|114.22|113.72|5
1733981330000|2024-12-12 05:28:50|114.25|113.75|114.25|113.75|114.25|113.75|114.25|113.75|1
1733981360000|2024-12-12 05:29:20|114.34|113.84|114.38|113.88|114.41|113.91|114.34|113.84|7
1733981370000|2024-12-12 05:29:30|114.39|113.89|114.53|114.03|114.54|114.04|114.38|113.88|9
1733981380000|2024-12-12 05:29:40|114.55|114.05|114.61|114.11|114.63|114.13|114.53|114.03|10
1733981390000|2024-12-12 05:29:50|114.6|114.1|114.63|114.13|114.64|114.14|114.59|114.09|10
1733981400000|2024-12-12 05:30:00|114.6|114.1|114.55|114.05|114.65|114.15|114.54|114.04|15
1733981410000|2024-12-12 05:30:10|114.54|114.04|114.88|114.38|114.88|114.38|114.5|114|17
1733981420000|2024-12-12 05:30:20|114.91|114.41|115.13|114.63|115.13|114.63|114.88|114.38|13
1733981430000|2024-12-12 05:30:30|115.1|114.6|115.08|114.58|115.23|114.73|115.04|114.54|16
1733981440000|2024-12-12 05:30:40|115.07|114.57|115.06|114.56|115.18|114.68|115.06|114.56|20
1733981450000|2024-12-12 05:30:50|115.08|114.58|115.11|114.61|115.14|114.64|115.08|114.58|9
1733981460000|2024-12-12 05:31:00|115.12|114.62|115.12|114.62|115.14|114.64|115.1|114.6|10
1733981470000|2024-12-12 05:31:10|115.11|114.61|115.06|114.56|115.11|114.61|115|114.5|11
1733981480000|2024-12-12 05:31:20|115.05|114.55|115.03|114.53|115.07|114.57|115.01|114.51|10
1733981490000|2024-12-12 05:31:30|115.05|114.55|115.17|114.67|115.17|114.67|115.05|114.55|5
1733981500000|2024-12-12 05:31:40|115.19|114.69|115.09|114.59|115.19|114.69|115.09|114.59|19
1733981510000|2024-12-12 05:31:50|115.08|114.58|114.86|114.36|115.08|114.58|114.86|114.36|18
1733981520000|2024-12-12 05:32:00|114.87|114.37|114.92|114.42|114.96|114.46|114.87|114.37|19
1733981530000|2024-12-12 05:32:10|114.91|114.41|114.79|114.29|114.91|114.41|114.79|114.29|17
1733981540000|2024-12-12 05:32:20|114.81|114.31|114.87|114.37|114.87|114.37|114.81|114.31|15
1733981550000|2024-12-12 05:32:30|114.91|114.41|115.03|114.53|115.03|114.53|114.91|114.41|23
1733981560000|2024-12-12 05:32:40|115.04|114.54|114.99|114.49|115.05|114.55|114.99|114.49|13
1733981570000|2024-12-12 05:32:50|114.98|114.48|115.01|114.51|115.01|114.51|114.96|114.46|16
1733981580000|2024-12-12 05:33:00|115.06|114.56|115.03|114.53|115.16|114.66|115.03|114.53|12
1733981590000|2024-12-12 05:33:10|114.99|114.49|115.08|114.58|115.09|114.59|114.99|114.49|12
1733981600000|2024-12-12 05:33:20|115.06|114.56|115.05|114.55|115.15|114.65|115.05|114.55|14
1733981610000|2024-12-12 05:33:30|115.06|114.56|115.02|114.52|115.08|114.58|115.01|114.51|15
1733981620000|2024-12-12 05:33:40|115.05|114.55|115.06|114.56|115.09|114.59|115.05|114.55|9
1733981630000|2024-12-12 05:33:50|115.07|114.57|115.11|114.61|115.16|114.66|115.07|114.57|12
1733981640000|2024-12-12 05:34:00|115.09|114.59|115.08|114.58|115.09|114.59|115.08|114.58|6
1733981650000|2024-12-12 05:34:10|115.09|114.59|115.06|114.56|115.09|114.59|115.04|114.54|13
1733981660000|2024-12-12 05:34:20|115.07|114.57|115|114.5|115.09|114.59|115|114.5|8
1733981670000|2024-12-12 05:34:30|114.98|114.48|115.11|114.61|115.17|114.67|114.98|114.48|11
1733981680000|2024-12-12 05:34:40|115.09|114.59|115.06|114.56|115.1|114.6|115.02|114.52|7
1733981690000|2024-12-12 05:34:50|115.07|114.57|115.09|114.59|115.11|114.61|115.07|114.57|5
1733981700000|2024-12-12 05:35:00|115.11|114.61|115.2|114.7|115.2|114.7|115.11|114.61|4
1733981710000|2024-12-12 05:35:10|115.18|114.68|115.24|114.74|115.24|114.74|115.15|114.65|8
1733981720000|2024-12-12 05:35:20|115.25|114.75|115.23|114.73|115.25|114.75|115.23|114.73|3
1733981730000|2024-12-12 05:35:30|115.22|114.72|115.18|114.68|115.24|114.74|115.18|114.68|7
1733981740000|2024-12-12 05:35:40|115.16|114.66|115.18|114.68|115.18|114.68|115.15|114.65|6
1733981750000|2024-12-12 05:35:50|115.17|114.67|115.24|114.74|115.24|114.74|115.17|114.67|3
1733981760000|2024-12-12 05:36:00|115.23|114.73|115.42|114.92|115.42|114.92|115.23|114.73|7
1733981770000|2024-12-12 05:36:10|115.43|114.93|115.38|114.88|115.43|114.93|115.36|114.86|7
1733981780000|2024-12-12 05:36:20|115.41|114.91|115.43|114.93|115.44|114.94|115.41|114.91|7
1733981790000|2024-12-12 05:36:30|115.42|114.92|115.34|114.84|115.42|114.92|115.34|114.84|9
1733981800000|2024-12-12 05:36:40|115.37|114.87|115.36|114.86|115.38|114.88|115.36|114.86|4
1733981810000|2024-12-12 05:36:50|115.37|114.87|115.39|114.89|115.39|114.89|115.35|114.85|8
1733981820000|2024-12-12 05:37:00|115.38|114.88|115.5|115|115.5|115|115.38|114.88|5
1733981830000|2024-12-12 05:37:10|115.57|115.07|115.59|115.09|115.59|115.09|115.57|115.07|3
1733981840000|2024-12-12 05:37:20|115.58|115.08|115.48|114.98|115.58|115.08|115.48|114.98|8
1733981850000|2024-12-12 05:37:30|115.5|115|115.51|115.01|115.55|115.05|115.5|115|6
1733981860000|2024-12-12 05:37:40|115.5|115|115.5|115|115.5|115|115.49|114.99|3
1733981870000|2024-12-12 05:37:50|115.49|114.99|115.46|114.96|115.49|114.99|115.44|114.94|6
1733981880000|2024-12-12 05:38:00|115.47|114.97|115.47|114.97|115.5|115|115.47|114.97|6
1733981890000|2024-12-12 05:38:10|115.52|115.02|115.5|115|115.56|115.06|115.49|114.99|8
1733981900000|2024-12-12 05:38:20|115.51|115.01|115.59|115.09|115.6|115.1|115.51|115.01|8
1733981910000|2024-12-12 05:38:30|115.58|115.08|115.6|115.1|115.6|115.1|115.56|115.06|5
1733981920000|2024-12-12 05:38:40|115.62|115.12|115.7|115.2|115.7|115.2|115.6|115.1|12
1733981930000|2024-12-12 05:38:50|115.73|115.23|115.74|115.24|115.78|115.28|115.73|115.23|9
1733981940000|2024-12-12 05:39:00|115.75|115.25|115.78|115.28|115.79|115.29|115.75|115.25|6
1733981950000|2024-12-12 05:39:10|115.79|115.29|115.79|115.29|115.82|115.32|115.78|115.28|7
1733981960000|2024-12-12 05:39:20|115.83|115.33|115.8|115.3|115.83|115.33|115.8|115.3|6
1733981970000|2024-12-12 05:39:30|115.79|115.29|115.86|115.36|115.91|115.41|115.79|115.29|7
1733981980000|2024-12-12 05:39:40|115.84|115.34|115.89|115.39|115.89|115.39|115.84|115.34|8
1733981990000|2024-12-12 05:39:50|115.91|115.41|115.92|115.42|115.92|115.42|115.9|115.4|4
1733982000000|2024-12-12 05:40:00|115.91|115.41|115.88|115.38|115.91|115.41|115.87|115.37|7
1733982010000|2024-12-12 05:40:10|115.89|115.39|115.9|115.4|115.9|115.4|115.82|115.32|11
1733982020000|2024-12-12 05:40:20|115.91|115.41|115.78|115.28|115.91|115.41|115.78|115.28|8
1733982030000|2024-12-12 05:40:30|115.77|115.27|115.77|115.27|115.8|115.3|115.72|115.22|13
1733982040000|2024-12-12 05:40:40|115.76|115.26|115.7|115.2|115.79|115.29|115.7|115.2|10
1733982050000|2024-12-12 05:40:50|115.69|115.19|115.83|115.33|115.83|115.33|115.69|115.19|12
1733982060000|2024-12-12 05:41:00|115.84|115.34|115.89|115.39|115.97|115.47|115.84|115.34|14
1733982070000|2024-12-12 05:41:10|115.9|115.4|115.93|115.43|115.93|115.43|115.9|115.4|4
1733982080000|2024-12-12 05:41:20|115.92|115.42|115.98|115.48|115.99|115.49|115.91|115.41|5
1733982090000|2024-12-12 05:41:30|115.97|115.47|115.99|115.49|115.99|115.49|115.96|115.46|5
1733982100000|2024-12-12 05:41:40|115.98|115.48|115.97|115.47|115.99|115.49|115.97|115.47|3
1733982110000|2024-12-12 05:41:50|115.93|115.43|115.8|115.3|115.93|115.43|115.8|115.3|16
1733982120000|2024-12-12 05:42:00|115.79|115.29|115.78|115.28|115.79|115.29|115.69|115.19|14
1733982130000|2024-12-12 05:42:10|115.81|115.31|115.81|115.31|115.81|115.31|115.76|115.26|11
1733982140000|2024-12-12 05:42:20|115.82|115.32|115.88|115.38|115.89|115.39|115.82|115.32|4
1733982150000|2024-12-12 05:42:30|115.89|115.39|115.83|115.33|115.89|115.39|115.83|115.33|8
1733982160000|2024-12-12 05:42:40|115.87|115.37|115.85|115.35|115.94|115.44|115.83|115.33|16
1733982170000|2024-12-12 05:42:50|115.84|115.34|115.89|115.39|115.89|115.39|115.83|115.33|7
1733982180000|2024-12-12 05:43:00|115.87|115.37|115.81|115.31|115.87|115.37|115.81|115.31|5
1733982190000|2024-12-12 05:43:10|115.83|115.33|115.81|115.31|115.83|115.33|115.81|115.31|2
1733982200000|2024-12-12 05:43:20|115.78|115.28|115.74|115.24|115.78|115.28|115.74|115.24|8
1733982210000|2024-12-12 05:43:30|115.73|115.23|115.8|115.3|115.81|115.31|115.73|115.23|10
1733982220000|2024-12-12 05:43:40|115.81|115.31|115.8|115.3|115.81|115.31|115.8|115.3|4
1733982230000|2024-12-12 05:43:50|115.79|115.29|115.8|115.3|115.8|115.3|115.76|115.26|6
1733982240000|2024-12-12 05:44:00|115.79|115.29|115.84|115.34|115.84|115.34|115.79|115.29|5
1733982250000|2024-12-12 05:44:10|115.86|115.36|115.84|115.34|115.89|115.39|115.84|115.34|8
1733982260000|2024-12-12 05:44:20|115.82|115.32|115.85|115.35|115.85|115.35|115.79|115.29|8
1733982270000|2024-12-12 05:44:30|115.87|115.37|115.83|115.33|115.89|115.39|115.83|115.33|9
1733982280000|2024-12-12 05:44:40|115.81|115.31|115.64|115.14|115.81|115.31|115.64|115.14|11
1733982290000|2024-12-12 05:44:50|115.65|115.15|115.68|115.18|115.68|115.18|115.63|115.13|8
1733982300000|2024-12-12 05:45:00|115.69|115.19|115.83|115.33|115.83|115.33|115.69|115.19|8
1733982310000|2024-12-12 05:45:10|115.82|115.32|115.76|115.26|115.82|115.32|115.71|115.21|10
1733982320000|2024-12-12 05:45:20|115.73|115.23|115.56|115.06|115.73|115.23|115.55|115.05|20
1733982330000|2024-12-12 05:45:30|115.57|115.07|115.46|114.96|115.6|115.1|115.43|114.93|16
1733982340000|2024-12-12 05:45:40|115.48|114.98|115.4|114.9|115.48|114.98|115.39|114.89|10
1733982350000|2024-12-12 05:45:50|115.42|114.92|115.37|114.87|115.43|114.93|115.37|114.87|8
1733982360000|2024-12-12 05:46:00|115.36|114.86|115.29|114.79|115.36|114.86|115.27|114.77|8
1733982370000|2024-12-12 05:46:10|115.28|114.78|115.11|114.61|115.28|114.78|115.1|114.6|13
1733982380000|2024-12-12 05:46:20|115.12|114.62|115.08|114.58|115.19|114.69|115.03|114.53|17
1733982390000|2024-12-12 05:46:30|115.09|114.59|115.06|114.56|115.09|114.59|115|114.5|6
1733982400000|2024-12-12 05:46:40|115.08|114.58|115.08|114.58|115.09|114.59|115.05|114.55|9
1733982410000|2024-12-12 05:46:50|115.09|114.59|115.43|114.93|115.43|114.93|115.09|114.59|15
1733982420000|2024-12-12 05:47:00|115.42|114.92|115.41|114.91|115.47|114.97|115.41|114.91|9
1733982430000|2024-12-12 05:47:10|115.4|114.9|115.39|114.89|115.48|114.98|115.39|114.89|12
1733982440000|2024-12-12 05:47:20|115.38|114.88|115.38|114.88|115.4|114.9|115.34|114.84|14
1733982450000|2024-12-12 05:47:30|115.41|114.91|115.49|114.99|115.5|115|115.36|114.86|8
1733982460000|2024-12-12 05:47:40|115.48|114.98|115.34|114.84|115.48|114.98|115.34|114.84|12
1733982470000|2024-12-12 05:47:50|115.36|114.86|115.34|114.84|115.37|114.87|115.32|114.82|13
1733982480000|2024-12-12 05:48:00|115.35|114.85|115.29|114.79|115.37|114.87|115.29|114.79|11
1733982490000|2024-12-12 05:48:10|115.27|114.77|115.13|114.63|115.27|114.77|115.13|114.63|12
1733982500000|2024-12-12 05:48:20|115.12|114.62|115.11|114.61|115.14|114.64|115.08|114.58|15
1733982510000|2024-12-12 05:48:30|115.09|114.59|115.06|114.56|115.11|114.61|115.05|114.55|10
1733982520000|2024-12-12 05:48:40|115.09|114.59|115.14|114.64|115.19|114.69|115.09|114.59|11
1733982530000|2024-12-12 05:48:50|115.15|114.65|115.16|114.66|115.16|114.66|115.11|114.61|10
1733982540000|2024-12-12 05:49:00|115.15|114.65|115.1|114.6|115.15|114.65|115.07|114.57|9
1733982550000|2024-12-12 05:49:10|115.14|114.64|115.24|114.74|115.26|114.76|115.14|114.64|14
1733982560000|2024-12-12 05:49:20|115.22|114.72|115.13|114.63|115.22|114.72|115.13|114.63|12
1733982570000|2024-12-12 05:49:30|115.12|114.62|115.17|114.67|115.17|114.67|115.12|114.62|6
1733982580000|2024-12-12 05:49:40|115.19|114.69|115.19|114.69|115.19|114.69|115.12|114.62|14
1733982590000|2024-12-12 05:49:50|115.18|114.68|115.13|114.63|115.18|114.68|115.11|114.61|8
1733982600000|2024-12-12 05:50:00|115.15|114.65|115.1|114.6|115.17|114.67|115.08|114.58|16
1733982610000|2024-12-12 05:50:10|115.12|114.62|115.04|114.54|115.12|114.62|115.03|114.53|8
1733982620000|2024-12-12 05:50:20|115.06|114.56|115.1|114.6|115.14|114.64|115.06|114.56|16
1733982630000|2024-12-12 05:50:30|115.11|114.61|115.24|114.74|115.24|114.74|115.1|114.6|13
1733982640000|2024-12-12 05:50:40|115.23|114.73|115.45|114.95|115.47|114.97|115.23|114.73|20
1733982650000|2024-12-12 05:50:50|115.44|114.94|115.33|114.83|115.44|114.94|115.31|114.81|17
1733982660000|2024-12-12 05:51:00|115.28|114.78|115.53|115.03|115.53|115.03|115.28|114.78|11
1733982670000|2024-12-12 05:51:10|115.54|115.04|115.61|115.11|115.61|115.11|115.54|115.04|9
1733982680000|2024-12-12 05:51:20|115.6|115.1|115.36|114.86|115.6|115.1|115.36|114.86|18
1733982690000|2024-12-12 05:51:30|115.35|114.85|115.42|114.92|115.43|114.93|115.34|114.84|11
1733982700000|2024-12-12 05:51:40|115.41|114.91|115.41|114.91|115.44|114.94|115.37|114.87|14
1733982710000|2024-12-12 05:51:50|115.39|114.89|115.4|114.9|115.49|114.99|115.39|114.89|18
1733982720000|2024-12-12 05:52:00|115.39|114.89|115.39|114.89|115.4|114.9|115.32|114.82|19
1733982730000|2024-12-12 05:52:10|115.4|114.9|115.31|114.81|115.42|114.92|115.31|114.81|13
1733982740000|2024-12-12 05:52:20|115.32|114.82|115.31|114.81|115.32|114.82|115.27|114.77|11
1733982750000|2024-12-12 05:52:30|115.32|114.82|115.35|114.85|115.4|114.9|115.32|114.82|17
1733982760000|2024-12-12 05:52:40|115.33|114.83|115.4|114.9|115.4|114.9|115.33|114.83|10
1733982770000|2024-12-12 05:52:50|115.39|114.89|115.33|114.83|115.39|114.89|115.32|114.82|8
1733982780000|2024-12-12 05:53:00|115.32|114.82|115.32|114.82|115.34|114.84|115.32|114.82|7
1733982790000|2024-12-12 05:53:10|115.33|114.83|115.38|114.88|115.42|114.92|115.33|114.83|14
1733982800000|2024-12-12 05:53:20|115.37|114.87|115.32|114.82|115.37|114.87|115.31|114.81|8
1733982810000|2024-12-12 05:53:30|115.31|114.81|115.42|114.92|115.42|114.92|115.31|114.81|9
1733982820000|2024-12-12 05:53:40|115.44|114.94|115.61|115.11|115.61|115.11|115.44|114.94|17
1733982830000|2024-12-12 05:53:50|115.67|115.17|115.71|115.21|115.73|115.23|115.67|115.17|15
1733982840000|2024-12-12 05:54:00|115.7|115.2|115.56|115.06|115.71|115.21|115.56|115.06|14
1733982850000|2024-12-12 05:54:10|115.53|115.03|115.5|115|115.61|115.11|115.5|115|16
1733982860000|2024-12-12 05:54:20|115.49|114.99|115.53|115.03|115.53|115.03|115.47|114.97|10
1733982870000|2024-12-12 05:54:30|115.52|115.02|115.52|115.02|115.53|115.03|115.49|114.99|12
1733982880000|2024-12-12 05:54:40|115.54|115.04|115.53|115.03|115.54|115.04|115.53|115.03|2
1733982890000|2024-12-12 05:54:50|115.54|115.04|115.57|115.07|115.57|115.07|115.53|115.03|10
1733982900000|2024-12-12 05:55:00|115.56|115.06|115.41|114.91|115.56|115.06|115.41|114.91|9
1733982910000|2024-12-12 05:55:10|115.42|114.92|115.41|114.91|115.49|114.99|115.41|114.91|15
1733982920000|2024-12-12 05:55:20|115.43|114.93|115.49|114.99|115.49|114.99|115.43|114.93|12
1733982930000|2024-12-12 05:55:30|115.48|114.98|115.48|114.98|115.51|115.01|115.48|114.98|9
1733982940000|2024-12-12 05:55:40|115.47|114.97|115.42|114.92|115.48|114.98|115.38|114.88|18
1733982950000|2024-12-12 05:55:50|115.4|114.9|115.34|114.84|115.4|114.9|115.32|114.82|8
1733982960000|2024-12-12 05:56:00|115.35|114.85|115.37|114.87|115.39|114.89|115.34|114.84|13
1733982970000|2024-12-12 05:56:10|115.38|114.88|115.33|114.83|115.41|114.91|115.33|114.83|9
1733982980000|2024-12-12 05:56:20|115.34|114.84|115.33|114.83|115.34|114.84|115.26|114.76|10
1733982990000|2024-12-12 05:56:30|115.34|114.84|115.32|114.82|115.38|114.88|115.32|114.82|10
1733983000000|2024-12-12 05:56:40|115.31|114.81|115.29|114.79|115.32|114.82|115.29|114.79|7
1733983010000|2024-12-12 05:56:50|115.28|114.78|115.27|114.77|115.29|114.79|115.27|114.77|8
1733983020000|2024-12-12 05:57:00|115.26|114.76|115.3|114.8|115.3|114.8|115.25|114.75|6
1733983030000|2024-12-12 05:57:10|115.33|114.83|115.32|114.82|115.33|114.83|115.31|114.81|8
1733983040000|2024-12-12 05:57:20|115.31|114.81|115.28|114.78|115.31|114.81|115.28|114.78|6
1733983050000|2024-12-12 05:57:30|115.29|114.79|115.26|114.76|115.31|114.81|115.26|114.76|5
1733983060000|2024-12-12 05:57:40|115.18|114.68|115.18|114.68|115.19|114.69|115.17|114.67|7
1733983070000|2024-12-12 05:57:50|115.17|114.67|115.29|114.79|115.29|114.79|115.17|114.67|10
1733983080000|2024-12-12 05:58:00|115.28|114.78|115.26|114.76|115.35|114.85|115.26|114.76|11
1733983090000|2024-12-12 05:58:10|115.25|114.75|115.13|114.63|115.25|114.75|115.12|114.62|14
1733983100000|2024-12-12 05:58:20|115.14|114.64|115.23|114.73|115.23|114.73|115.14|114.64|8
1733983110000|2024-12-12 05:58:30|115.22|114.72|115.27|114.77|115.27|114.77|115.22|114.72|9
1733983120000|2024-12-12 05:58:40|115.28|114.78|115.3|114.8|115.3|114.8|115.27|114.77|4
1733983130000|2024-12-12 05:58:50|115.29|114.79|115.3|114.8|115.31|114.81|115.29|114.79|8
1733983140000|2024-12-12 05:59:00|115.31|114.81|115.4|114.9|115.4|114.9|115.31|114.81|7
1733983150000|2024-12-12 05:59:10|115.39|114.89|115.39|114.89|115.4|114.9|115.36|114.86|12
1733983160000|2024-12-12 05:59:20|115.4|114.9|115.37|114.87|115.4|114.9|115.37|114.87|10
1733983170000|2024-12-12 05:59:30|115.36|114.86|115.37|114.87|115.37|114.87|115.36|114.86|10
1733983180000|2024-12-12 05:59:40|115.38|114.88|115.4|114.9|115.41|114.91|115.38|114.88|8
1733983190000|2024-12-12 05:59:50|115.39|114.89|115.34|114.84|115.39|114.89|115.34|114.84|6
1733983200000|2024-12-12 06:00:00|115.32|114.82|115.03|114.53|115.39|114.89|114.91|114.41|19
1733983210000|2024-12-12 06:00:10|115.02|114.52|114.96|114.46|115.02|114.52|114.92|114.42|23
1733983220000|2024-12-12 06:00:20|114.95|114.45|114.86|114.36|114.95|114.45|114.86|114.36|10
1733983230000|2024-12-12 06:00:30|114.85|114.35|115.02|114.52|115.02|114.52|114.85|114.35|11
1733983240000|2024-12-12 06:00:40|115.03|114.53|115.03|114.53|115.03|114.53|114.99|114.49|12
1733983250000|2024-12-12 06:00:50|115.02|114.52|115.22|114.72|115.22|114.72|115.01|114.51|12
1733983260000|2024-12-12 06:01:00|115.2|114.7|115.27|114.77|115.27|114.77|115.18|114.68|14
1733983270000|2024-12-12 06:01:10|115.29|114.79|115.2|114.7|115.32|114.82|115.19|114.69|18
1733983280000|2024-12-12 06:01:20|115.19|114.69|115.12|114.62|115.19|114.69|115.09|114.59|9
1733983290000|2024-12-12 06:01:30|115.11|114.61|115.12|114.62|115.15|114.65|115.08|114.58|11
1733983300000|2024-12-12 06:01:40|115.13|114.63|115.33|114.83|115.33|114.83|115.13|114.63|11
1733983310000|2024-12-12 06:01:50|115.32|114.82|115.47|114.97|115.51|115.01|115.3|114.8|16
1733983320000|2024-12-12 06:02:00|115.48|114.98|115.43|114.93|115.5|115|115.43|114.93|12
1733983330000|2024-12-12 06:02:10|115.38|114.88|115.44|114.94|115.44|114.94|115.35|114.85|12
1733983340000|2024-12-12 06:02:20|115.46|114.96|115.6|115.1|115.61|115.11|115.46|114.96|14
1733983350000|2024-12-12 06:02:30|115.59|115.09|115.6|115.1|115.61|115.11|115.57|115.07|11
1733983360000|2024-12-12 06:02:40|115.59|115.09|115.57|115.07|115.59|115.09|115.52|115.02|9
1733983370000|2024-12-12 06:02:50|115.63|115.13|115.55|115.05|115.63|115.13|115.55|115.05|11
1733983380000|2024-12-12 06:03:00|115.51|115.01|115.37|114.87|115.51|115.01|115.34|114.84|16
1733983390000|2024-12-12 06:03:10|115.36|114.86|115.37|114.87|115.37|114.87|115.32|114.82|10
1733983400000|2024-12-12 06:03:20|115.38|114.88|115.32|114.82|115.39|114.89|115.32|114.82|11
1733983410000|2024-12-12 06:03:30|115.31|114.81|115.29|114.79|115.31|114.81|115.29|114.79|7
1733983420000|2024-12-12 06:03:40|115.3|114.8|115.34|114.84|115.38|114.88|115.3|114.8|11
1733983430000|2024-12-12 06:03:50|115.32|114.82|114.97|114.47|115.32|114.82|114.97|114.47|23
1733983440000|2024-12-12 06:04:00|114.96|114.46|115.06|114.56|115.07|114.57|114.96|114.46|20
1733983450000|2024-12-12 06:04:10|115.05|114.55|115.15|114.65|115.16|114.66|115.05|114.55|21
1733983460000|2024-12-12 06:04:20|115.14|114.64|115.07|114.57|115.17|114.67|115.07|114.57|22
1733983470000|2024-12-12 06:04:30|115.06|114.56|115.08|114.58|115.09|114.59|115.06|114.56|11
1733983480000|2024-12-12 06:04:40|115.1|114.6|115.15|114.65|115.17|114.67|115.1|114.6|18
1733983490000|2024-12-12 06:04:50|115.14|114.64|115.07|114.57|115.15|114.65|115.06|114.56|19
1733983500000|2024-12-12 06:05:00|115.08|114.58|115.19|114.69|115.19|114.69|115.06|114.56|24
1733983510000|2024-12-12 06:05:10|115.2|114.7|115.28|114.78|115.29|114.79|115.2|114.7|13
1733983520000|2024-12-12 06:05:20|115.27|114.77|115.19|114.69|115.27|114.77|115.19|114.69|13
1733983530000|2024-12-12 06:05:30|115.2|114.7|115.16|114.66|115.2|114.7|115.16|114.66|13
1733983540000|2024-12-12 06:05:40|115.14|114.64|115.15|114.65|115.15|114.65|115.11|114.61|6
1733983550000|2024-12-12 06:05:50|115.16|114.66|114.97|114.47|115.16|114.66|114.97|114.47|17
1733983560000|2024-12-12 06:06:00|114.96|114.46|114.85|114.35|114.96|114.46|114.8|114.3|18
1733983570000|2024-12-12 06:06:10|114.83|114.33|114.78|114.28|114.83|114.33|114.77|114.27|9
1733983580000|2024-12-12 06:06:20|114.77|114.27|114.68|114.18|114.77|114.27|114.62|114.12|14
1733983590000|2024-12-12 06:06:30|114.67|114.17|114.65|114.15|114.7|114.2|114.65|114.15|14
1733983600000|2024-12-12 06:06:40|114.64|114.14|114.64|114.14|114.7|114.2|114.64|114.14|13
1733983610000|2024-12-12 06:06:50|114.63|114.13|114.6|114.1|114.63|114.13|114.53|114.03|12
1733983620000|2024-12-12 06:07:00|114.59|114.09|114.5|114|114.59|114.09|114.5|114|13
1733983630000|2024-12-12 06:07:10|114.49|113.99|114.5|114|114.51|114.01|114.49|113.99|4
1733983640000|2024-12-12 06:07:20|114.51|114.01|114.46|113.96|114.56|114.06|114.43|113.93|14
1733983650000|2024-12-12 06:07:30|114.45|113.95|114.51|114.01|114.52|114.02|114.42|113.92|17
1733983660000|2024-12-12 06:07:40|114.52|114.02|114.66|114.16|114.66|114.16|114.52|114.02|20
1733983670000|2024-12-12 06:07:50|114.65|114.15|114.67|114.17|114.67|114.17|114.65|114.15|5
1733983680000|2024-12-12 06:08:00|114.68|114.18|114.76|114.26|114.77|114.27|114.68|114.18|17
1733983690000|2024-12-12 06:08:10|114.75|114.25|114.75|114.25|114.77|114.27|114.74|114.24|17
1733983700000|2024-12-12 06:08:20|114.74|114.24|114.83|114.33|114.85|114.35|114.7|114.2|17
1733983710000|2024-12-12 06:08:30|114.82|114.32|114.95|114.45|115|114.5|114.82|114.32|15
1733983720000|2024-12-12 06:08:40|114.96|114.46|114.82|114.32|114.96|114.46|114.81|114.31|22
1733983730000|2024-12-12 06:08:50|114.81|114.31|114.88|114.38|114.88|114.38|114.8|114.3|10
1733983740000|2024-12-12 06:09:00|114.89|114.39|114.85|114.35|114.89|114.39|114.83|114.33|20
1733983750000|2024-12-12 06:09:10|114.84|114.34|114.83|114.33|114.84|114.34|114.79|114.29|18
1733983760000|2024-12-12 06:09:20|114.84|114.34|114.82|114.32|114.85|114.35|114.8|114.3|16
1733983770000|2024-12-12 06:09:30|114.81|114.31|114.85|114.35|114.85|114.35|114.79|114.29|12
1733983780000|2024-12-12 06:09:40|114.84|114.34|114.87|114.37|114.87|114.37|114.81|114.31|18
1733983790000|2024-12-12 06:09:50|114.86|114.36|114.84|114.34|114.87|114.37|114.81|114.31|18
1733983800000|2024-12-12 06:10:00|114.83|114.33|114.88|114.38|114.88|114.38|114.8|114.3|14
1733983810000|2024-12-12 06:10:10|114.9|114.4|114.89|114.39|114.9|114.4|114.88|114.38|8
1733983820000|2024-12-12 06:10:20|114.88|114.38|114.83|114.33|114.88|114.38|114.8|114.3|12
1733983830000|2024-12-12 06:10:30|114.84|114.34|114.88|114.38|114.88|114.38|114.83|114.33|13
1733983840000|2024-12-12 06:10:40|114.87|114.37|114.87|114.37|114.89|114.39|114.85|114.35|17
1733983850000|2024-12-12 06:10:50|114.88|114.38|114.95|114.45|114.97|114.47|114.88|114.38|16
1733983860000|2024-12-12 06:11:00|114.93|114.43|115.03|114.53|115.07|114.57|114.89|114.39|21
1733983870000|2024-12-12 06:11:10|115.02|114.52|114.93|114.43|115.02|114.52|114.92|114.42|18
1733983880000|2024-12-12 06:11:20|114.92|114.42|114.8|114.3|114.92|114.42|114.79|114.29|15
1733983890000|2024-12-12 06:11:30|114.82|114.32|114.83|114.33|114.84|114.34|114.82|114.32|5
1733983900000|2024-12-12 06:11:40|114.82|114.32|114.84|114.34|114.86|114.36|114.81|114.31|11
1733983910000|2024-12-12 06:11:50|114.83|114.33|114.81|114.31|114.83|114.33|114.78|114.28|6
1733983920000|2024-12-12 06:12:00|114.8|114.3|114.7|114.2|114.81|114.31|114.7|114.2|10
1733983930000|2024-12-12 06:12:10|114.71|114.21|114.7|114.2|114.71|114.21|114.69|114.19|6
1733983940000|2024-12-12 06:12:20|114.67|114.17|114.64|114.14|114.67|114.17|114.64|114.14|3
1733983950000|2024-12-12 06:12:30|114.66|114.16|114.69|114.19|114.73|114.23|114.65|114.15|13
1733983960000|2024-12-12 06:12:40|114.55|114.05|114.54|114.04|114.61|114.11|114.42|113.92|19
1733983970000|2024-12-12 06:12:50|114.55|114.05|114.56|114.06|114.57|114.07|114.54|114.04|11
1733983980000|2024-12-12 06:13:00|114.58|114.08|114.57|114.07|114.69|114.19|114.57|114.07|21
1733983990000|2024-12-12 06:13:10|114.56|114.06|114.69|114.19|114.71|114.21|114.56|114.06|15
1733984000000|2024-12-12 06:13:20|114.67|114.17|114.66|114.16|114.68|114.18|114.64|114.14|9
1733984010000|2024-12-12 06:13:30|114.65|114.15|114.57|114.07|114.65|114.15|114.57|114.07|9
1733984020000|2024-12-12 06:13:40|114.56|114.06|114.46|113.96|114.56|114.06|114.45|113.95|13
1733984030000|2024-12-12 06:13:50|114.45|113.95|114.47|113.97|114.47|113.97|114.42|113.92|8
1733984040000|2024-12-12 06:14:00|114.46|113.96|114.4|113.9|114.46|113.96|114.38|113.88|7
1733984050000|2024-12-12 06:14:10|114.39|113.89|114.36|113.86|114.42|113.92|114.36|113.86|8
1733984060000|2024-12-12 06:14:20|114.38|113.88|114.33|113.83|114.38|113.88|114.33|113.83|5
1733984070000|2024-12-12 06:14:30|114.34|113.84|114.33|113.83|114.4|113.9|114.33|113.83|10
1733984080000|2024-12-12 06:14:40|114.34|113.84|114.34|113.84|114.37|113.87|114.33|113.83|11
1733984090000|2024-12-12 06:14:50|114.36|113.86|114.37|113.87|114.37|113.87|114.35|113.85|4
1733984100000|2024-12-12 06:15:00|114.48|113.98|114.49|113.99|114.49|113.99|114.46|113.96|11
1733984110000|2024-12-12 06:15:10|114.52|114.02|114.62|114.12|114.68|114.18|114.52|114.02|17
1733984120000|2024-12-12 06:15:20|114.63|114.13|114.71|114.21|114.73|114.23|114.63|114.13|11
1733984130000|2024-12-12 06:15:30|114.7|114.2|114.62|114.12|114.73|114.23|114.62|114.12|13
1733984140000|2024-12-12 06:15:40|114.63|114.13|114.64|114.14|114.64|114.14|114.62|114.12|4
1733984150000|2024-12-12 06:15:50|114.61|114.11|114.68|114.18|114.7|114.2|114.6|114.1|17
1733984160000|2024-12-12 06:16:00|114.67|114.17|114.43|113.93|114.67|114.17|114.43|113.93|20
1733984170000|2024-12-12 06:16:10|114.42|113.92|114.41|113.91|114.5|114|114.41|113.91|11
1733984180000|2024-12-12 06:16:20|114.31|113.81|114.16|113.66|114.31|113.81|114.16|113.66|14
1733984190000|2024-12-12 06:16:30|114.17|113.67|114.18|113.68|114.24|113.74|114.15|113.65|19
1733984200000|2024-12-12 06:16:40|114.19|113.69|114.12|113.62|114.21|113.71|114.12|113.62|19
1733984210000|2024-12-12 06:16:50|114.13|113.63|114.11|113.61|114.13|113.63|114.1|113.6|5
1733984220000|2024-12-12 06:17:00|114.12|113.62|114.18|113.68|114.21|113.71|114.12|113.62|9
1733984230000|2024-12-12 06:17:10|114.16|113.66|114.14|113.64|114.18|113.68|114.09|113.59|19
1733984240000|2024-12-12 06:17:20|114.18|113.68|114.11|113.61|114.22|113.72|114.11|113.61|19
1733984250000|2024-12-12 06:17:30|114.12|113.62|114.19|113.69|114.19|113.69|114.12|113.62|17
1733984260000|2024-12-12 06:17:40|114.2|113.7|114.22|113.72|114.22|113.72|114.18|113.68|7
1733984270000|2024-12-12 06:17:50|114.23|113.73|114.19|113.69|114.23|113.73|114.15|113.65|14
1733984280000|2024-12-12 06:18:00|114.2|113.7|113.93|113.43|114.2|113.7|113.89|113.39|16
1733984290000|2024-12-12 06:18:10|113.92|113.42|113.85|113.35|113.93|113.43|113.85|113.35|6
1733984300000|2024-12-12 06:18:20|113.86|113.36|113.86|113.36|113.9|113.4|113.86|113.36|8
1733984310000|2024-12-12 06:18:30|113.79|113.29|113.89|113.39|113.89|113.39|113.79|113.29|11
1733984320000|2024-12-12 06:18:40|113.9|113.4|113.92|113.42|113.92|113.42|113.89|113.39|11
1733984330000|2024-12-12 06:18:50|113.91|113.41|113.93|113.43|113.93|113.43|113.91|113.41|5
1733984340000|2024-12-12 06:19:00|113.91|113.41|113.89|113.39|113.91|113.41|113.89|113.39|7
1733984350000|2024-12-12 06:19:10|113.87|113.37|113.81|113.31|113.87|113.37|113.75|113.25|11
1733984360000|2024-12-12 06:19:20|113.82|113.32|113.81|113.31|113.86|113.36|113.8|113.3|8
1733984370000|2024-12-12 06:19:30|113.78|113.28|113.71|113.21|113.79|113.29|113.71|113.21|9
1733984380000|2024-12-12 06:19:40|113.7|113.2|113.65|113.15|113.71|113.21|113.65|113.15|6
1733984400000|2024-12-12 06:20:00|113.58|113.08|113.4|112.9|113.58|113.08|113.39|112.89|13
1733984410000|2024-12-12 06:20:10|113.39|112.89|113.37|112.87|113.39|112.89|113.35|112.85|15
1733984420000|2024-12-12 06:20:20|113.36|112.86|113.49|112.99|113.49|112.99|113.32|112.82|15
1733984430000|2024-12-12 06:20:30|113.5|113|113.56|113.06|113.57|113.07|113.49|112.99|13
1733984440000|2024-12-12 06:20:40|113.54|113.04|113.52|113.02|113.59|113.09|113.51|113.01|17
1733984450000|2024-12-12 06:20:50|113.51|113.01|113.53|113.03|113.59|113.09|113.51|113.01|18
1733984460000|2024-12-12 06:21:00|113.54|113.04|113.61|113.11|113.63|113.13|113.52|113.02|11
1733984470000|2024-12-12 06:21:10|113.62|113.12|113.64|113.14|113.72|113.22|113.61|113.11|18
1733984480000|2024-12-12 06:21:20|113.63|113.13|113.63|113.13|113.73|113.23|113.62|113.12|15
1733984490000|2024-12-12 06:21:30|113.62|113.12|113.78|113.28|113.78|113.28|113.6|113.1|13
1733984500000|2024-12-12 06:21:40|113.77|113.27|113.88|113.38|113.88|113.38|113.77|113.27|22
1733984510000|2024-12-12 06:21:50|113.87|113.37|113.88|113.38|113.89|113.39|113.82|113.32|17
1733984520000|2024-12-12 06:22:00|113.89|113.39|113.9|113.4|113.93|113.43|113.89|113.39|7
1733984530000|2024-12-12 06:22:10|113.84|113.34|113.89|113.39|113.91|113.41|113.84|113.34|7
1733984540000|2024-12-12 06:22:20|113.9|113.4|113.87|113.37|113.9|113.4|113.79|113.29|9
1733984550000|2024-12-12 06:22:30|113.85|113.35|113.88|113.38|113.88|113.38|113.8|113.3|10
1733984560000|2024-12-12 06:22:40|113.89|113.39|113.89|113.39|113.92|113.42|113.88|113.38|13
1733984580000|2024-12-12 06:23:00|113.9|113.4|113.81|113.31|113.92|113.42|113.81|113.31|13
1733984590000|2024-12-12 06:23:10|113.8|113.3|113.77|113.27|113.88|113.38|113.77|113.27|22
1733984600000|2024-12-12 06:23:20|113.75|113.25|113.77|113.27|113.79|113.29|113.72|113.22|16
1733984610000|2024-12-12 06:23:30|113.78|113.28|113.85|113.35|113.88|113.38|113.76|113.26|16
1733984620000|2024-12-12 06:23:40|113.84|113.34|113.83|113.33|113.88|113.38|113.81|113.31|14
1733984630000|2024-12-12 06:23:50|113.82|113.32|113.88|113.38|113.89|113.39|113.82|113.32|13
1733984640000|2024-12-12 06:24:00|113.89|113.39|113.89|113.39|113.93|113.43|113.89|113.39|12
1733984650000|2024-12-12 06:24:10|113.9|113.4|113.89|113.39|113.93|113.43|113.89|113.39|8
1733984660000|2024-12-12 06:24:20|113.9|113.4|113.91|113.41|113.93|113.43|113.9|113.4|10
1733984670000|2024-12-12 06:24:30|113.89|113.39|113.92|113.42|113.92|113.42|113.88|113.38|6
1733984680000|2024-12-12 06:24:40|113.93|113.43|113.96|113.46|113.96|113.46|113.93|113.43|3
1733984690000|2024-12-12 06:24:50|113.98|113.48|113.98|113.48|113.98|113.48|113.98|113.48|1
1733984710000|2024-12-12 06:25:10|113.96|113.46|113.95|113.45|113.98|113.48|113.95|113.45|11
1733984720000|2024-12-12 06:25:20|113.96|113.46|113.97|113.47|113.98|113.48|113.95|113.45|9
1733984730000|2024-12-12 06:25:30|113.95|113.45|113.96|113.46|113.96|113.46|113.95|113.45|4
1733984740000|2024-12-12 06:25:40|113.95|113.45|113.98|113.48|113.98|113.48|113.95|113.45|7
1733984750000|2024-12-12 06:25:50|113.96|113.46|113.96|113.46|113.97|113.47|113.95|113.45|5
1733984760000|2024-12-12 06:26:00|113.95|113.45|113.98|113.48|113.98|113.48|113.95|113.45|3
1733984770000|2024-12-12 06:26:10|113.97|113.47|113.98|113.48|113.98|113.48|113.97|113.47|2
1733984780000|2024-12-12 06:26:20|113.99|113.49|114.01|113.51|114.01|113.51|113.99|113.49|3
1733984790000|2024-12-12 06:26:30|114|113.5|113.95|113.45|114.01|113.51|113.95|113.45|7
1733984800000|2024-12-12 06:26:40|113.96|113.46|113.97|113.47|113.97|113.47|113.89|113.39|15
1733984810000|2024-12-12 06:26:50|113.96|113.46|113.96|113.46|113.97|113.47|113.94|113.44|8
1733984820000|2024-12-12 06:27:00|113.95|113.45|113.85|113.35|113.95|113.45|113.85|113.35|6
1733984830000|2024-12-12 06:27:10|113.84|113.34|113.78|113.28|113.85|113.35|113.78|113.28|18
1733984840000|2024-12-12 06:27:20|113.79|113.29|113.78|113.28|113.8|113.3|113.75|113.25|13
1733984850000|2024-12-12 06:27:30|113.79|113.29|113.86|113.36|113.87|113.37|113.78|113.28|14
1733984860000|2024-12-12 06:27:40|113.85|113.35|113.84|113.34|113.86|113.36|113.84|113.34|6
1733984870000|2024-12-12 06:27:50|113.85|113.35|113.81|113.31|113.88|113.38|113.81|113.31|15
1733984880000|2024-12-12 06:28:00|113.8|113.3|113.86|113.36|113.88|113.38|113.8|113.3|14
1733984890000|2024-12-12 06:28:10|113.87|113.37|113.9|113.4|113.9|113.4|113.86|113.36|13
1733984900000|2024-12-12 06:28:20|113.89|113.39|113.86|113.36|113.9|113.4|113.86|113.36|5
1733984910000|2024-12-12 06:28:30|113.87|113.37|113.91|113.41|113.91|113.41|113.87|113.37|2
1733984920000|2024-12-12 06:28:40|113.96|113.46|113.87|113.37|113.97|113.47|113.87|113.37|12
1733984930000|2024-12-12 06:28:50|113.88|113.38|113.88|113.38|113.88|113.38|113.87|113.37|5
1733984940000|2024-12-12 06:29:00|113.9|113.4|113.98|113.48|113.98|113.48|113.9|113.4|6
1733984950000|2024-12-12 06:29:10|113.97|113.47|113.89|113.39|113.97|113.47|113.89|113.39|10
1733984960000|2024-12-12 06:29:20|113.88|113.38|113.9|113.4|113.9|113.4|113.88|113.38|5
1733984970000|2024-12-12 06:29:30|113.92|113.42|114.01|113.51|114.01|113.51|113.92|113.42|8
1733984980000|2024-12-12 06:29:40|114|113.5|114.01|113.51|114.01|113.51|113.99|113.49|6
1733985000000|2024-12-12 06:30:00|114.07|113.57|113.93|113.43|114.07|113.57|113.93|113.43|13
1733985010000|2024-12-12 06:30:10|113.92|113.42|113.92|113.42|113.99|113.49|113.89|113.39|11
1733985020000|2024-12-12 06:30:20|113.91|113.41|113.89|113.39|113.91|113.41|113.88|113.38|9
1733985030000|2024-12-12 06:30:30|113.91|113.41|113.87|113.37|113.91|113.41|113.82|113.32|11
1733985040000|2024-12-12 06:30:40|113.89|113.39|113.96|113.46|113.98|113.48|113.89|113.39|10
1733985050000|2024-12-12 06:30:50|113.97|113.47|113.98|113.48|114.06|113.56|113.97|113.47|12
1733985060000|2024-12-12 06:31:00|114|113.5|113.91|113.41|114|113.5|113.88|113.38|14
1733985070000|2024-12-12 06:31:10|113.9|113.4|113.87|113.37|113.9|113.4|113.87|113.37|4
1733985080000|2024-12-12 06:31:20|113.86|113.36|113.83|113.33|113.87|113.37|113.83|113.33|5
1733985090000|2024-12-12 06:31:30|113.82|113.32|113.83|113.33|113.85|113.35|113.81|113.31|10
1733985100000|2024-12-12 06:31:40|113.82|113.32|113.78|113.28|113.88|113.38|113.78|113.28|11
1733985110000|2024-12-12 06:31:50|113.8|113.3|113.81|113.31|113.82|113.32|113.79|113.29|7
1733985120000|2024-12-12 06:32:00|113.8|113.3|113.76|113.26|113.8|113.3|113.76|113.26|10
1733985130000|2024-12-12 06:32:10|113.77|113.27|113.68|113.18|113.77|113.27|113.67|113.17|10
1733985140000|2024-12-12 06:32:20|113.56|113.06|113.54|113.04|113.56|113.06|113.53|113.03|4
1733985150000|2024-12-12 06:32:30|113.56|113.06|113.58|113.08|113.58|113.08|113.54|113.04|8
1733985160000|2024-12-12 06:32:40|113.57|113.07|113.45|112.95|113.57|113.07|113.44|112.94|11
1733985170000|2024-12-12 06:32:50|113.44|112.94|113.25|112.75|113.44|112.94|113.21|112.71|17
1733985180000|2024-12-12 06:33:00|113.26|112.76|113.44|112.94|113.44|112.94|113.26|112.76|18
1733985190000|2024-12-12 06:33:10|113.45|112.95|113.4|112.9|113.49|112.99|113.38|112.88|12
1733985200000|2024-12-12 06:33:20|113.43|112.93|113.5|113|113.51|113.01|113.43|112.93|6
1733985210000|2024-12-12 06:33:30|113.56|113.06|113.68|113.18|113.69|113.19|113.56|113.06|11
1733985220000|2024-12-12 06:33:40|113.67|113.17|113.75|113.25|113.75|113.25|113.67|113.17|5
1733985230000|2024-12-12 06:33:50|113.74|113.24|113.79|113.29|113.8|113.3|113.73|113.23|5
1733985240000|2024-12-12 06:34:00|113.73|113.23|113.56|113.06|113.73|113.23|113.56|113.06|11
1733985250000|2024-12-12 06:34:10|113.57|113.07|113.55|113.05|113.57|113.07|113.54|113.04|4
1733985260000|2024-12-12 06:34:20|113.56|113.06|113.66|113.16|113.66|113.16|113.56|113.06|5
1733985270000|2024-12-12 06:34:30|113.67|113.17|113.68|113.18|113.69|113.19|113.65|113.15|6
1733985280000|2024-12-12 06:34:40|113.69|113.19|113.68|113.18|113.72|113.22|113.63|113.13|14
1733985290000|2024-12-12 06:34:50|113.67|113.17|113.67|113.17|113.7|113.2|113.67|113.17|7
1733985300000|2024-12-12 06:35:00|113.68|113.18|113.69|113.19|113.7|113.2|113.66|113.16|7
1733985310000|2024-12-12 06:35:10|113.68|113.18|113.66|113.16|113.69|113.19|113.63|113.13|10
1733985320000|2024-12-12 06:35:20|113.65|113.15|113.53|113.03|113.65|113.15|113.53|113.03|9
1733985330000|2024-12-12 06:35:30|113.52|113.02|113.43|112.93|113.52|113.02|113.43|112.93|10
1733985340000|2024-12-12 06:35:40|113.4|112.9|113.42|112.92|113.42|112.92|113.35|112.85|10
1733985350000|2024-12-12 06:35:50|113.41|112.91|113.46|112.96|113.48|112.98|113.41|112.91|15
1733985360000|2024-12-12 06:36:00|113.48|112.98|113.41|112.91|113.51|113.01|113.39|112.89|12
1733985370000|2024-12-12 06:36:10|113.42|112.92|113.42|112.92|113.43|112.93|113.4|112.9|8
1733985380000|2024-12-12 06:36:20|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1733985390000|2024-12-12 06:36:30|113.39|112.89|113.46|112.96|113.49|112.99|113.39|112.89|9
1733985400000|2024-12-12 06:36:40|113.45|112.95|113.39|112.89|113.45|112.95|113.37|112.87|11
1733985410000|2024-12-12 06:36:50|113.38|112.88|113.36|112.86|113.39|112.89|113.34|112.84|5
1733985420000|2024-12-12 06:37:00|113.38|112.88|113.41|112.91|113.41|112.91|113.38|112.88|4
1733985430000|2024-12-12 06:37:10|113.4|112.9|113.35|112.85|113.4|112.9|113.35|112.85|6
1733985440000|2024-12-12 06:37:20|113.36|112.86|113.46|112.96|113.46|112.96|113.36|112.86|9
1733985450000|2024-12-12 06:37:30|113.47|112.97|113.47|112.97|113.5|113|113.47|112.97|6
1733985460000|2024-12-12 06:37:40|113.46|112.96|113.33|112.83|113.46|112.96|113.32|112.82|8
1733985470000|2024-12-12 06:37:50|113.35|112.85|113.4|112.9|113.4|112.9|113.35|112.85|7
1733985480000|2024-12-12 06:38:00|113.38|112.88|113.42|112.92|113.43|112.93|113.38|112.88|8
1733985490000|2024-12-12 06:38:10|113.43|112.93|113.51|113.01|113.56|113.06|113.43|112.93|8
1733985500000|2024-12-12 06:38:20|113.49|112.99|113.39|112.89|113.49|112.99|113.39|112.89|8
1733985510000|2024-12-12 06:38:30|113.41|112.91|113.43|112.93|113.44|112.94|113.41|112.91|4
1733985520000|2024-12-12 06:38:40|113.46|112.96|113.51|113.01|113.51|113.01|113.46|112.96|3
1733985530000|2024-12-12 06:38:50|113.54|113.04|113.58|113.08|113.63|113.13|113.52|113.02|16
1733985540000|2024-12-12 06:39:00|113.57|113.07|113.51|113.01|113.57|113.07|113.51|113.01|9
1733985550000|2024-12-12 06:39:10|113.49|112.99|113.53|113.03|113.54|113.04|113.49|112.99|5
1733985560000|2024-12-12 06:39:20|113.52|113.02|113.51|113.01|113.52|113.02|113.44|112.94|11
1733985570000|2024-12-12 06:39:30|113.52|113.02|113.53|113.03|113.54|113.04|113.52|113.02|4
1733985580000|2024-12-12 06:39:40|113.5|113|113.6|113.1|113.61|113.11|113.48|112.98|11
1733985590000|2024-12-12 06:39:50|113.59|113.09|113.66|113.16|113.66|113.16|113.58|113.08|8
1733985600000|2024-12-12 06:40:00|113.65|113.15|113.43|112.93|113.65|113.15|113.42|112.92|9
1733985610000|2024-12-12 06:40:10|113.42|112.92|113.45|112.95|113.45|112.95|113.42|112.92|6
1733985620000|2024-12-12 06:40:20|113.46|112.96|113.45|112.95|113.51|113.01|113.45|112.95|7
1733985630000|2024-12-12 06:40:30|113.46|112.96|113.47|112.97|113.52|113.02|113.46|112.96|9
1733985640000|2024-12-12 06:40:40|113.48|112.98|113.46|112.96|113.48|112.98|113.46|112.96|3
1733985650000|2024-12-12 06:40:50|113.47|112.97|113.4|112.9|113.47|112.97|113.4|112.9|7
1733985660000|2024-12-12 06:41:00|113.41|112.91|113.27|112.77|113.42|112.92|113.27|112.77|12
1733985670000|2024-12-12 06:41:10|113.3|112.8|113.4|112.9|113.42|112.92|113.29|112.79|13
1733985680000|2024-12-12 06:41:20|113.41|112.91|113.3|112.8|113.41|112.91|113.28|112.78|14
1733985690000|2024-12-12 06:41:30|113.29|112.79|113.32|112.82|113.33|112.83|113.27|112.77|12
1733985700000|2024-12-12 06:41:40|113.31|112.81|113.16|112.66|113.31|112.81|113.16|112.66|13
1733985710000|2024-12-12 06:41:50|113.13|112.63|113.17|112.67|113.2|112.7|113.13|112.63|13
1733985720000|2024-12-12 06:42:00|113.18|112.68|113.28|112.78|113.28|112.78|113.18|112.68|12
1733985730000|2024-12-12 06:42:10|113.34|112.84|113.44|112.94|113.45|112.95|113.34|112.84|9
1733985740000|2024-12-12 06:42:20|113.45|112.95|113.35|112.85|113.49|112.99|113.35|112.85|16
1733985750000|2024-12-12 06:42:30|113.34|112.84|113.29|112.79|113.35|112.85|113.29|112.79|8
1733985760000|2024-12-12 06:42:40|113.31|112.81|113.36|112.86|113.36|112.86|113.3|112.8|5
1733985770000|2024-12-12 06:42:50|113.38|112.88|113.41|112.91|113.43|112.93|113.37|112.87|12
1733985780000|2024-12-12 06:43:00|113.4|112.9|113.4|112.9|113.4|112.9|113.33|112.83|10
1733985900000|2024-12-12 06:45:00|113.52|113.02|113.52|113.02|113.55|113.05|113.47|112.97|16
1733985910000|2024-12-12 06:45:10|113.51|113.01|113.49|112.99|113.51|113.01|113.47|112.97|8
1733985920000|2024-12-12 06:45:20|113.45|112.95|113.37|112.87|113.45|112.95|113.37|112.87|6
1733985930000|2024-12-12 06:45:30|113.38|112.88|113.48|112.98|113.48|112.98|113.38|112.88|11
1733985940000|2024-12-12 06:45:40|113.47|112.97|113.54|113.04|113.55|113.05|113.47|112.97|12
1733985950000|2024-12-12 06:45:50|113.53|113.03|113.47|112.97|113.53|113.03|113.46|112.96|5
1733985960000|2024-12-12 06:46:00|113.46|112.96|113.52|113.02|113.59|113.09|113.46|112.96|18
1733985970000|2024-12-12 06:46:10|113.51|113.01|113.46|112.96|113.51|113.01|113.39|112.89|11
1733985980000|2024-12-12 06:46:20|113.47|112.97|113.53|113.03|113.57|113.07|113.47|112.97|9
1733985990000|2024-12-12 06:46:30|113.55|113.05|113.59|113.09|113.61|113.11|113.55|113.05|10
1733986000000|2024-12-12 06:46:40|113.6|113.1|113.57|113.07|113.67|113.17|113.57|113.07|7
1733986010000|2024-12-12 06:46:50|113.56|113.06|113.66|113.16|113.67|113.17|113.56|113.06|14
1733986020000|2024-12-12 06:47:00|113.65|113.15|113.62|113.12|113.65|113.15|113.6|113.1|8
1733986030000|2024-12-12 06:47:10|113.61|113.11|113.61|113.11|113.61|113.11|113.55|113.05|12
1733986040000|2024-12-12 06:47:20|113.6|113.1|113.65|113.15|113.67|113.17|113.59|113.09|11
1733986050000|2024-12-12 06:47:30|113.64|113.14|113.64|113.14|113.65|113.15|113.61|113.11|8
1733986060000|2024-12-12 06:47:40|113.65|113.15|113.72|113.22|113.72|113.22|113.65|113.15|5
1733986070000|2024-12-12 06:47:50|113.73|113.23|113.66|113.16|113.73|113.23|113.66|113.16|9
1733986080000|2024-12-12 06:48:00|113.65|113.15|113.7|113.2|113.73|113.23|113.65|113.15|4
1733986090000|2024-12-12 06:48:10|113.69|113.19|113.72|113.22|113.72|113.22|113.66|113.16|8
1733986100000|2024-12-12 06:48:20|113.71|113.21|113.78|113.28|113.78|113.28|113.71|113.21|12
1733986110000|2024-12-12 06:48:30|113.8|113.3|113.9|113.4|113.9|113.4|113.78|113.28|11
1733986120000|2024-12-12 06:48:40|113.91|113.41|113.87|113.37|113.91|113.41|113.85|113.35|13
1733986130000|2024-12-12 06:48:50|113.83|113.33|113.82|113.32|113.85|113.35|113.82|113.32|7
1733986140000|2024-12-12 06:49:00|113.83|113.33|113.88|113.38|113.92|113.42|113.83|113.33|11
1733986150000|2024-12-12 06:49:10|113.89|113.39|113.89|113.39|113.89|113.39|113.86|113.36|8
1733986160000|2024-12-12 06:49:20|113.88|113.38|113.86|113.36|113.89|113.39|113.86|113.36|11
1733986170000|2024-12-12 06:49:30|113.85|113.35|113.91|113.41|113.99|113.49|113.85|113.35|15
1733986180000|2024-12-12 06:49:40|113.92|113.42|113.9|113.4|113.94|113.44|113.9|113.4|11
1733986200000|2024-12-12 06:50:00|113.88|113.38|113.86|113.36|113.88|113.38|113.8|113.3|12
1733986210000|2024-12-12 06:50:10|113.88|113.38|113.8|113.3|113.88|113.38|113.8|113.3|10
1733986220000|2024-12-12 06:50:20|113.82|113.32|113.93|113.43|113.93|113.43|113.82|113.32|14
1733986230000|2024-12-12 06:50:30|113.94|113.44|113.89|113.39|113.96|113.46|113.89|113.39|8
1733986240000|2024-12-12 06:50:40|113.9|113.4|113.91|113.41|113.93|113.43|113.9|113.4|9
1733986250000|2024-12-12 06:50:50|113.92|113.42|113.94|113.44|113.99|113.49|113.92|113.42|12
1733986260000|2024-12-12 06:51:00|113.93|113.43|113.92|113.42|114.01|113.51|113.92|113.42|16
1733986270000|2024-12-12 06:51:10|113.95|113.45|113.96|113.46|113.97|113.47|113.92|113.42|9
1733986280000|2024-12-12 06:51:20|113.98|113.48|113.97|113.47|113.99|113.49|113.97|113.47|6
1733986290000|2024-12-12 06:51:30|113.95|113.45|113.93|113.43|113.95|113.45|113.93|113.43|3
1733986300000|2024-12-12 06:51:40|113.92|113.42|113.91|113.41|113.92|113.42|113.91|113.41|4
1733986320000|2024-12-12 06:52:00|113.92|113.42|113.91|113.41|113.94|113.44|113.91|113.41|6
1733986330000|2024-12-12 06:52:10|113.86|113.36|113.8|113.3|113.86|113.36|113.79|113.29|13
1733986340000|2024-12-12 06:52:20|113.81|113.31|113.88|113.38|113.88|113.38|113.8|113.3|7
1733986350000|2024-12-12 06:52:30|113.87|113.37|113.81|113.31|113.87|113.37|113.81|113.31|8
1733986360000|2024-12-12 06:52:40|113.82|113.32|113.84|113.34|113.85|113.35|113.8|113.3|10
1733986370000|2024-12-12 06:52:50|113.85|113.35|113.81|113.31|113.85|113.35|113.81|113.31|4
1733986380000|2024-12-12 06:53:00|113.83|113.33|113.87|113.37|113.9|113.4|113.83|113.33|7
1733986390000|2024-12-12 06:53:10|113.88|113.38|113.9|113.4|113.91|113.41|113.88|113.38|5
1733986400000|2024-12-12 06:53:20|113.89|113.39|113.87|113.37|113.89|113.39|113.87|113.37|8
1733986410000|2024-12-12 06:53:30|113.84|113.34|113.82|113.32|113.84|113.34|113.82|113.32|6
1733986420000|2024-12-12 06:53:40|113.81|113.31|113.79|113.29|113.81|113.31|113.72|113.22|9
1733986430000|2024-12-12 06:53:50|113.8|113.3|113.73|113.23|113.8|113.3|113.73|113.23|6
1733986450000|2024-12-12 06:54:10|113.72|113.22|113.53|113.03|113.72|113.22|113.53|113.03|8
1733986460000|2024-12-12 06:54:20|113.49|112.99|113.47|112.97|113.49|112.99|113.41|112.91|9
1733986470000|2024-12-12 06:54:30|113.5|113|113.53|113.03|113.55|113.05|113.5|113|4
1733986480000|2024-12-12 06:54:40|113.52|113.02|113.47|112.97|113.52|113.02|113.44|112.94|8
1733986490000|2024-12-12 06:54:50|113.46|112.96|113.42|112.92|113.46|112.96|113.42|112.92|5
1733986500000|2024-12-12 06:55:00|113.41|112.91|113.43|112.93|113.43|112.93|113.35|112.85|4
1733986510000|2024-12-12 06:55:10|113.4|112.9|113.49|112.99|113.5|113|113.39|112.89|17
1733986520000|2024-12-12 06:55:20|113.47|112.97|113.53|113.03|113.53|113.03|113.45|112.95|15
1733986530000|2024-12-12 06:55:30|113.54|113.04|113.59|113.09|113.6|113.1|113.54|113.04|12
1733986540000|2024-12-12 06:55:40|113.61|113.11|113.62|113.12|113.62|113.12|113.6|113.1|10
1733986550000|2024-12-12 06:55:50|113.61|113.11|113.68|113.18|113.72|113.22|113.61|113.11|19
1733986560000|2024-12-12 06:56:00|113.65|113.15|113.62|113.12|113.68|113.18|113.62|113.12|7
1733986570000|2024-12-12 06:56:10|113.63|113.13|113.63|113.13|113.66|113.16|113.62|113.12|14
1733986580000|2024-12-12 06:56:20|113.62|113.12|113.63|113.13|113.63|113.13|113.6|113.1|10
1733986590000|2024-12-12 06:56:30|113.62|113.12|113.6|113.1|113.63|113.13|113.6|113.1|8
1733986610000|2024-12-12 06:56:50|113.61|113.11|113.61|113.11|113.61|113.11|113.61|113.11|1
1733986620000|2024-12-12 06:57:00|113.6|113.1|113.68|113.18|113.7|113.2|113.6|113.1|13
1733986630000|2024-12-12 06:57:10|113.7|113.2|113.71|113.21|113.71|113.21|113.7|113.2|4
1733986640000|2024-12-12 06:57:20|113.72|113.22|113.66|113.16|113.72|113.22|113.66|113.16|8
1733986650000|2024-12-12 06:57:30|113.67|113.17|113.63|113.13|113.67|113.17|113.63|113.13|4
1733986660000|2024-12-12 06:57:40|113.61|113.11|113.66|113.16|113.66|113.16|113.61|113.11|3
1733986670000|2024-12-12 06:57:50|113.67|113.17|113.69|113.19|113.7|113.2|113.67|113.17|8
1733986680000|2024-12-12 06:58:00|113.68|113.18|113.62|113.12|113.68|113.18|113.62|113.12|7
1733986690000|2024-12-12 06:58:10|113.64|113.14|113.62|113.12|113.65|113.15|113.62|113.12|8
1733986700000|2024-12-12 06:58:20|113.63|113.13|113.68|113.18|113.68|113.18|113.63|113.13|2
1733986710000|2024-12-12 06:58:30|113.67|113.17|113.63|113.13|113.68|113.18|113.63|113.13|12
1733986720000|2024-12-12 06:58:40|113.62|113.12|113.58|113.08|113.62|113.12|113.58|113.08|7
1733986730000|2024-12-12 06:58:50|113.57|113.07|113.57|113.07|113.58|113.08|113.55|113.05|7
1733986740000|2024-12-12 06:59:00|113.58|113.08|113.56|113.06|113.6|113.1|113.56|113.06|8
1733986750000|2024-12-12 06:59:10|113.57|113.07|113.54|113.04|113.57|113.07|113.54|113.04|4
1733986760000|2024-12-12 06:59:20|113.56|113.06|113.55|113.05|113.57|113.07|113.55|113.05|4
1733986770000|2024-12-12 06:59:30|113.56|113.06|113.51|113.01|113.58|113.08|113.51|113.01|11
1733986780000|2024-12-12 06:59:40|113.48|112.98|113.5|113|113.55|113.05|113.48|112.98|10
1733986790000|2024-12-12 06:59:50|113.51|113.01|113.56|113.06|113.57|113.07|113.5|113|9
1733986800000|2024-12-12 07:00:00|113.57|113.07|113.55|113.05|113.58|113.08|113.55|113.05|9
1733986810000|2024-12-12 07:00:10|113.54|113.04|113.56|113.06|113.58|113.08|113.52|113.02|10
1733986820000|2024-12-12 07:00:20|113.55|113.05|113.58|113.08|113.59|113.09|113.55|113.05|7
1733986830000|2024-12-12 07:00:30|113.59|113.09|113.61|113.11|113.62|113.12|113.59|113.09|7
1733986840000|2024-12-12 07:00:40|113.62|113.12|113.62|113.12|113.62|113.12|113.62|113.12|1
1733986850000|2024-12-12 07:00:50|113.61|113.11|113.59|113.09|113.61|113.11|113.59|113.09|3
1733986860000|2024-12-12 07:01:00|113.58|113.08|113.58|113.08|113.6|113.1|113.52|113.02|11
1733986870000|2024-12-12 07:01:10|113.57|113.07|113.58|113.08|113.59|113.09|113.51|113.01|13
1733986880000|2024-12-12 07:01:20|113.61|113.11|113.55|113.05|113.63|113.13|113.55|113.05|9
1733986890000|2024-12-12 07:01:30|113.54|113.04|113.51|113.01|113.54|113.04|113.51|113.01|8
1733986900000|2024-12-12 07:01:40|113.5|113|113.35|112.85|113.5|113|113.35|112.85|6
1733986910000|2024-12-12 07:01:50|113.36|112.86|113.42|112.92|113.43|112.93|113.35|112.85|15
1733986920000|2024-12-12 07:02:00|113.43|112.93|113.45|112.95|113.5|113|113.43|112.93|10
1733986930000|2024-12-12 07:02:10|113.46|112.96|113.41|112.91|113.48|112.98|113.41|112.91|17
1733986940000|2024-12-12 07:02:20|113.4|112.9|113.41|112.91|113.41|112.91|113.4|112.9|4
1733986950000|2024-12-12 07:02:30|113.4|112.9|113.46|112.96|113.48|112.98|113.4|112.9|9
1733986960000|2024-12-12 07:02:40|113.45|112.95|113.43|112.93|113.45|112.95|113.43|112.93|3
1733986980000|2024-12-12 07:03:00|113.45|112.95|113.51|113.01|113.51|113.01|113.43|112.93|13
1733986990000|2024-12-12 07:03:10|113.5|113|113.59|113.09|113.6|113.1|113.5|113|11
1733987000000|2024-12-12 07:03:20|113.6|113.1|113.56|113.06|113.6|113.1|113.56|113.06|5
1733987010000|2024-12-12 07:03:30|113.58|113.08|113.6|113.1|113.6|113.1|113.58|113.08|4
1733987020000|2024-12-12 07:03:40|113.61|113.11|113.66|113.16|113.67|113.17|113.58|113.08|10
1733987030000|2024-12-12 07:03:50|113.65|113.15|113.63|113.13|113.66|113.16|113.62|113.12|8
1733987040000|2024-12-12 07:04:00|113.64|113.14|113.67|113.17|113.72|113.22|113.64|113.14|9
1733987050000|2024-12-12 07:04:10|113.69|113.19|113.79|113.29|113.79|113.29|113.69|113.19|12
1733987060000|2024-12-12 07:04:20|113.8|113.3|113.87|113.37|113.89|113.39|113.79|113.29|15
1733987070000|2024-12-12 07:04:30|113.89|113.39|113.89|113.39|113.94|113.44|113.88|113.38|7
1733987080000|2024-12-12 07:04:40|113.88|113.38|113.87|113.37|113.88|113.38|113.81|113.31|18
1733987090000|2024-12-12 07:04:50|113.88|113.38|113.89|113.39|113.91|113.41|113.88|113.38|10
1733987100000|2024-12-12 07:05:00|113.88|113.38|113.82|113.32|113.88|113.38|113.82|113.32|11
1733987110000|2024-12-12 07:05:10|113.83|113.33|113.9|113.4|113.91|113.41|113.83|113.33|8
1733987120000|2024-12-12 07:05:20|113.91|113.41|113.91|113.41|113.92|113.42|113.91|113.41|3
1733987130000|2024-12-12 07:05:30|113.92|113.42|113.91|113.41|113.92|113.42|113.9|113.4|4
1733987140000|2024-12-12 07:05:40|113.92|113.42|113.91|113.41|113.93|113.43|113.9|113.4|10
1733987150000|2024-12-12 07:05:50|113.92|113.42|113.92|113.42|113.93|113.43|113.92|113.42|3
1733987160000|2024-12-12 07:06:00|113.93|113.43|113.87|113.37|113.99|113.49|113.83|113.33|18
1733987170000|2024-12-12 07:06:10|113.88|113.38|113.9|113.4|113.91|113.41|113.8|113.3|16
1733987180000|2024-12-12 07:06:20|113.89|113.39|113.93|113.43|113.93|113.43|113.89|113.39|5
1733987190000|2024-12-12 07:06:30|113.92|113.42|113.91|113.41|113.92|113.42|113.91|113.41|2
1733987200000|2024-12-12 07:06:40|113.9|113.4|113.87|113.37|113.91|113.41|113.87|113.37|4
1733987210000|2024-12-12 07:06:50|113.86|113.36|113.86|113.36|113.87|113.37|113.82|113.32|6
1733987220000|2024-12-12 07:07:00|113.87|113.37|113.89|113.39|113.91|113.41|113.87|113.37|10
1733987230000|2024-12-12 07:07:10|113.88|113.38|113.82|113.32|113.89|113.39|113.82|113.32|6
1733987240000|2024-12-12 07:07:20|113.81|113.31|113.82|113.32|113.84|113.34|113.81|113.31|6
1733987250000|2024-12-12 07:07:30|113.84|113.34|113.8|113.3|113.84|113.34|113.8|113.3|4
1733987260000|2024-12-12 07:07:40|113.81|113.31|113.81|113.31|113.82|113.32|113.79|113.29|6
1733987270000|2024-12-12 07:07:50|113.8|113.3|113.83|113.33|113.83|113.33|113.79|113.29|5
1733987280000|2024-12-12 07:08:00|113.88|113.38|113.87|113.37|113.88|113.38|113.82|113.32|12
1733987290000|2024-12-12 07:08:10|113.86|113.36|113.87|113.37|113.88|113.38|113.85|113.35|5
1733987300000|2024-12-12 07:08:20|113.86|113.36|113.86|113.36|113.88|113.38|113.86|113.36|5
1733987310000|2024-12-12 07:08:30|113.85|113.35|113.88|113.38|113.88|113.38|113.82|113.32|5
1733987320000|2024-12-12 07:08:40|113.87|113.37|113.82|113.32|113.87|113.37|113.8|113.3|10
1733987330000|2024-12-12 07:08:50|113.81|113.31|113.8|113.3|113.81|113.31|113.8|113.3|4
1733987350000|2024-12-12 07:09:10|113.74|113.24|113.69|113.19|113.74|113.24|113.69|113.19|4
1733987360000|2024-12-12 07:09:20|113.71|113.21|113.76|113.26|113.78|113.28|113.7|113.2|10
1733987370000|2024-12-12 07:09:30|113.77|113.27|113.73|113.23|113.79|113.29|113.73|113.23|6
1733987380000|2024-12-12 07:09:40|113.72|113.22|113.72|113.22|113.73|113.23|113.72|113.22|3
1733987390000|2024-12-12 07:09:50|113.7|113.2|113.61|113.11|113.7|113.2|113.61|113.11|2
1733987400000|2024-12-12 07:10:00|113.6|113.1|113.6|113.1|113.6|113.1|113.59|113.09|5
1733987410000|2024-12-12 07:10:10|113.61|113.11|113.61|113.11|113.65|113.15|113.6|113.1|10
1733987420000|2024-12-12 07:10:20|113.6|113.1|113.53|113.03|113.62|113.12|113.53|113.03|8
1733987430000|2024-12-12 07:10:30|113.54|113.04|113.55|113.05|113.57|113.07|113.53|113.03|5
1733987440000|2024-12-12 07:10:40|113.54|113.04|113.54|113.04|113.55|113.05|113.52|113.02|7
1733987450000|2024-12-12 07:10:50|113.52|113.02|113.51|113.01|113.53|113.03|113.51|113.01|4
1733987460000|2024-12-12 07:11:00|113.5|113|113.42|112.92|113.51|113.01|113.42|112.92|11
1733987470000|2024-12-12 07:11:10|113.43|112.93|113.4|112.9|113.44|112.94|113.4|112.9|9
1733987480000|2024-12-12 07:11:20|113.41|112.91|113.45|112.95|113.5|113|113.41|112.91|16
1733987490000|2024-12-12 07:11:30|113.44|112.94|113.43|112.93|113.49|112.99|113.43|112.93|8
1733987520000|2024-12-12 07:12:00|113.44|112.94|113.42|112.92|113.49|112.99|113.42|112.92|17
1733987530000|2024-12-12 07:12:10|113.43|112.93|113.46|112.96|113.46|112.96|113.43|112.93|5
1733987540000|2024-12-12 07:12:20|113.45|112.95|113.38|112.88|113.49|112.99|113.36|112.86|9
1733987550000|2024-12-12 07:12:30|113.43|112.93|113.4|112.9|113.46|112.96|113.4|112.9|4
1733987570000|2024-12-12 07:12:50|113.39|112.89|113.38|112.88|113.39|112.89|113.38|112.88|2
1733987580000|2024-12-12 07:13:00|113.36|112.86|113.29|112.79|113.36|112.86|113.29|112.79|5
1733987590000|2024-12-12 07:13:10|113.3|112.8|113.31|112.81|113.31|112.81|113.29|112.79|4
1733987600000|2024-12-12 07:13:20|113.32|112.82|113.36|112.86|113.36|112.86|113.31|112.81|4
1733987610000|2024-12-12 07:13:30|113.35|112.85|113.34|112.84|113.35|112.85|113.32|112.82|4
1733987620000|2024-12-12 07:13:40|113.36|112.86|113.39|112.89|113.41|112.91|113.36|112.86|8
1733987640000|2024-12-12 07:14:00|113.38|112.88|113.38|112.88|113.39|112.89|113.37|112.87|6
1733987650000|2024-12-12 07:14:10|113.39|112.89|113.41|112.91|113.41|112.91|113.39|112.89|7
1733987660000|2024-12-12 07:14:20|113.4|112.9|113.38|112.88|113.4|112.9|113.38|112.88|3
1733987670000|2024-12-12 07:14:30|113.39|112.89|113.38|112.88|113.39|112.89|113.38|112.88|2
1733987680000|2024-12-12 07:14:40|113.39|112.89|113.39|112.89|113.39|112.89|113.38|112.88|3
1733987690000|2024-12-12 07:14:50|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|2
1733987700000|2024-12-12 07:15:00|113.35|112.85|113.33|112.83|113.37|112.87|113.33|112.83|5
1733987710000|2024-12-12 07:15:10|113.34|112.84|113.37|112.87|113.37|112.87|113.34|112.84|5
1733987720000|2024-12-12 07:15:20|113.41|112.91|113.39|112.89|113.41|112.91|113.39|112.89|5
1733987730000|2024-12-12 07:15:30|113.4|112.9|113.4|112.9|113.4|112.9|113.4|112.9|1
1733987740000|2024-12-12 07:15:40|113.42|112.92|113.43|112.93|113.44|112.94|113.42|112.92|3
1733987750000|2024-12-12 07:15:50|113.42|112.92|113.36|112.86|113.42|112.92|113.36|112.86|6
1733987760000|2024-12-12 07:16:00|113.35|112.85|113.35|112.85|113.39|112.89|113.35|112.85|8
1733987770000|2024-12-12 07:16:10|113.36|112.86|113.43|112.93|113.43|112.93|113.36|112.86|7
1733987780000|2024-12-12 07:16:20|113.44|112.94|113.45|112.95|113.45|112.95|113.44|112.94|2
1733987790000|2024-12-12 07:16:30|113.48|112.98|113.49|112.99|113.49|112.99|113.48|112.98|2
1733987800000|2024-12-12 07:16:40|113.52|113.02|113.58|113.08|113.59|113.09|113.51|113.01|6
1733987810000|2024-12-12 07:16:50|113.57|113.07|113.46|112.96|113.57|113.07|113.43|112.93|10
1733987820000|2024-12-12 07:17:00|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|4
1733987830000|2024-12-12 07:17:10|113.42|112.92|113.47|112.97|113.48|112.98|113.42|112.92|7
1733987840000|2024-12-12 07:17:20|113.46|112.96|113.47|112.97|113.47|112.97|113.44|112.94|5
1733987850000|2024-12-12 07:17:30|113.46|112.96|113.39|112.89|113.46|112.96|113.36|112.86|11
1733987870000|2024-12-12 07:17:50|113.4|112.9|113.51|113.01|113.52|113.02|113.4|112.9|3
1733987880000|2024-12-12 07:18:00|113.52|113.02|113.51|113.01|113.52|113.02|113.51|113.01|2
1733987900000|2024-12-12 07:18:20|113.52|113.02|113.5|113|113.52|113.02|113.5|113|3
1733987910000|2024-12-12 07:18:30|113.49|112.99|113.49|112.99|113.5|113|113.49|112.99|3
1733987920000|2024-12-12 07:18:40|113.48|112.98|113.5|113|113.54|113.04|113.45|112.95|9
1733987930000|2024-12-12 07:18:50|113.48|112.98|113.46|112.96|113.48|112.98|113.46|112.96|3
1733987940000|2024-12-12 07:19:00|113.47|112.97|113.46|112.96|113.48|112.98|113.46|112.96|4
1733987950000|2024-12-12 07:19:10|113.48|112.98|113.48|112.98|113.48|112.98|113.48|112.98|1
1733987960000|2024-12-12 07:19:20|113.49|112.99|113.5|113|113.5|113|113.49|112.99|2
1733987970000|2024-12-12 07:19:30|113.52|113.02|113.62|113.12|113.62|113.12|113.52|113.02|5
1733987980000|2024-12-12 07:19:40|113.61|113.11|113.68|113.18|113.68|113.18|113.61|113.11|4
1733987990000|2024-12-12 07:19:50|113.67|113.17|113.63|113.13|113.67|113.17|113.63|113.13|4
1733988000000|2024-12-12 07:20:00|113.64|113.14|113.69|113.19|113.71|113.21|113.64|113.14|7
1733988010000|2024-12-12 07:20:10|113.7|113.2|113.75|113.25|113.75|113.25|113.7|113.2|6
1733988030000|2024-12-12 07:20:30|113.76|113.26|113.76|113.26|113.76|113.26|113.76|113.26|1
1733988040000|2024-12-12 07:20:40|113.78|113.28|113.87|113.37|113.87|113.37|113.78|113.28|12
1733988050000|2024-12-12 07:20:50|113.9|113.4|113.87|113.37|113.91|113.41|113.87|113.37|5
1733988060000|2024-12-12 07:21:00|113.85|113.35|113.78|113.28|113.85|113.35|113.75|113.25|11
1733988070000|2024-12-12 07:21:10|113.77|113.27|113.79|113.29|113.79|113.29|113.76|113.26|5
1733988080000|2024-12-12 07:21:20|113.8|113.3|113.87|113.37|113.87|113.37|113.8|113.3|7
1733988100000|2024-12-12 07:21:40|113.86|113.36|113.85|113.35|113.86|113.36|113.85|113.35|2
1733988110000|2024-12-12 07:21:50|113.86|113.36|113.9|113.4|113.93|113.43|113.86|113.36|6
1733988120000|2024-12-12 07:22:00|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988130000|2024-12-12 07:22:10|113.98|113.48|113.96|113.46|113.98|113.48|113.96|113.46|3
1733988140000|2024-12-12 07:22:20|113.95|113.45|113.93|113.43|113.95|113.45|113.93|113.43|2
1733988150000|2024-12-12 07:22:30|113.92|113.42|113.88|113.38|113.92|113.42|113.88|113.38|4
1733988160000|2024-12-12 07:22:40|113.87|113.37|113.89|113.39|113.89|113.39|113.85|113.35|6
1733988170000|2024-12-12 07:22:50|113.91|113.41|113.87|113.37|113.91|113.41|113.87|113.37|5
1733988180000|2024-12-12 07:23:00|113.86|113.36|113.84|113.34|113.86|113.36|113.84|113.34|3
1733988190000|2024-12-12 07:23:10|113.85|113.35|113.86|113.36|113.86|113.36|113.85|113.35|2
1733988200000|2024-12-12 07:23:20|113.84|113.34|113.83|113.33|113.84|113.34|113.83|113.33|2
1733988210000|2024-12-12 07:23:30|113.86|113.36|113.86|113.36|113.86|113.36|113.86|113.36|1
1733988220000|2024-12-12 07:23:40|113.87|113.37|113.87|113.37|113.87|113.37|113.87|113.37|1
1733988230000|2024-12-12 07:23:50|113.92|113.42|113.92|113.42|113.92|113.42|113.92|113.42|1
1733988240000|2024-12-12 07:24:00|113.93|113.43|113.96|113.46|113.97|113.47|113.93|113.43|3
1733988250000|2024-12-12 07:24:10|113.95|113.45|113.92|113.42|113.95|113.45|113.92|113.42|6
1733988260000|2024-12-12 07:24:20|113.91|113.41|113.9|113.4|113.91|113.41|113.9|113.4|2
1733988270000|2024-12-12 07:24:30|113.91|113.41|113.85|113.35|113.91|113.41|113.83|113.33|8
1733988290000|2024-12-12 07:24:50|113.86|113.36|113.86|113.36|113.86|113.36|113.85|113.35|3
1733988300000|2024-12-12 07:25:00|113.85|113.35|113.84|113.34|113.85|113.35|113.84|113.34|2
1733988310000|2024-12-12 07:25:10|113.85|113.35|113.85|113.35|113.85|113.35|113.85|113.35|1
1733988330000|2024-12-12 07:25:30|113.87|113.37|113.86|113.36|113.87|113.37|113.86|113.36|2
1733988340000|2024-12-12 07:25:40|113.85|113.35|113.84|113.34|113.85|113.35|113.84|113.34|2
1733988350000|2024-12-12 07:25:50|113.87|113.37|113.92|113.42|113.92|113.42|113.87|113.37|3
1733988360000|2024-12-12 07:26:00|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988370000|2024-12-12 07:26:10|113.9|113.4|113.9|113.4|113.9|113.4|113.9|113.4|1
1733988380000|2024-12-12 07:26:20|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988390000|2024-12-12 07:26:30|113.92|113.42|113.83|113.33|113.92|113.42|113.83|113.33|9
1733988400000|2024-12-12 07:26:40|113.82|113.32|113.81|113.31|113.82|113.32|113.81|113.31|2
1733988410000|2024-12-12 07:26:50|113.8|113.3|113.78|113.28|113.8|113.3|113.78|113.28|5
1733988420000|2024-12-12 07:27:00|113.76|113.26|113.76|113.26|113.76|113.26|113.74|113.24|5
1733988440000|2024-12-12 07:27:20|113.75|113.25|113.75|113.25|113.75|113.25|113.75|113.25|1
1733988460000|2024-12-12 07:27:40|113.78|113.28|113.78|113.28|113.78|113.28|113.78|113.28|1
1733988470000|2024-12-12 07:27:50|113.8|113.3|113.85|113.35|113.86|113.36|113.8|113.3|3
1733988480000|2024-12-12 07:28:00|113.84|113.34|113.81|113.31|113.84|113.34|113.81|113.31|3
1733988490000|2024-12-12 07:28:10|113.82|113.32|113.82|113.32|113.82|113.32|113.82|113.32|1
1733988530000|2024-12-12 07:28:50|113.81|113.31|113.88|113.38|113.88|113.38|113.8|113.3|4
1733988540000|2024-12-12 07:29:00|113.92|113.42|113.93|113.43|113.93|113.43|113.92|113.42|2
1733988550000|2024-12-12 07:29:10|113.92|113.42|113.87|113.37|113.92|113.42|113.87|113.37|4
1733988570000|2024-12-12 07:29:30|113.86|113.36|113.86|113.36|113.86|113.36|113.84|113.34|3
1733988580000|2024-12-12 07:29:40|113.84|113.34|113.83|113.33|113.84|113.34|113.83|113.33|2
1733988600000|2024-12-12 07:30:00|113.82|113.32|113.82|113.32|113.82|113.32|113.82|113.32|1
1733988610000|2024-12-12 07:30:10|113.85|113.35|113.88|113.38|113.88|113.38|113.85|113.35|3
1733988620000|2024-12-12 07:30:20|113.9|113.4|113.88|113.38|113.9|113.4|113.88|113.38|3
1733988630000|2024-12-12 07:30:30|113.9|113.4|113.9|113.4|113.9|113.4|113.9|113.4|1
1733988660000|2024-12-12 07:31:00|113.88|113.38|113.83|113.33|113.88|113.38|113.83|113.33|3
1733988670000|2024-12-12 07:31:10|113.85|113.35|113.85|113.35|113.85|113.35|113.85|113.35|1
1733988680000|2024-12-12 07:31:20|113.84|113.34|113.84|113.34|113.84|113.34|113.84|113.34|1
1733988690000|2024-12-12 07:31:30|113.83|113.33|113.83|113.33|113.83|113.33|113.83|113.33|1
1733988700000|2024-12-12 07:31:40|113.82|113.32|113.8|113.3|113.82|113.32|113.79|113.29|5
1733988710000|2024-12-12 07:31:50|113.81|113.31|113.8|113.3|113.84|113.34|113.8|113.3|8
1733988720000|2024-12-12 07:32:00|113.79|113.29|113.77|113.27|113.79|113.29|113.77|113.27|2
1733988730000|2024-12-12 07:32:10|113.74|113.24|113.77|113.27|113.77|113.27|113.74|113.24|3
1733988740000|2024-12-12 07:32:20|113.79|113.29|113.79|113.29|113.79|113.29|113.79|113.29|1
1733988750000|2024-12-12 07:32:30|113.8|113.3|113.83|113.33|113.83|113.33|113.8|113.3|2
1733988760000|2024-12-12 07:32:40|113.82|113.32|113.69|113.19|113.82|113.32|113.69|113.19|4
1733988770000|2024-12-12 07:32:50|113.67|113.17|113.64|113.14|113.67|113.17|113.64|113.14|2
1733988780000|2024-12-12 07:33:00|113.62|113.12|113.65|113.15|113.66|113.16|113.62|113.12|6
1733988790000|2024-12-12 07:33:10|113.64|113.14|113.63|113.13|113.64|113.14|113.63|113.13|2
1733988800000|2024-12-12 07:33:20|113.61|113.11|113.61|113.11|113.62|113.12|113.61|113.11|3
1733988810000|2024-12-12 07:33:30|113.59|113.09|113.54|113.04|113.59|113.09|113.53|113.03|7
1733988820000|2024-12-12 07:33:40|113.55|113.05|113.63|113.13|113.63|113.13|113.55|113.05|5
1733988830000|2024-12-12 07:33:50|113.62|113.12|113.61|113.11|113.62|113.12|113.61|113.11|2
1733988840000|2024-12-12 07:34:00|113.6|113.1|113.61|113.11|113.62|113.12|113.6|113.1|3
1733988850000|2024-12-12 07:34:10|113.62|113.12|113.63|113.13|113.63|113.13|113.62|113.12|2
1733988860000|2024-12-12 07:34:20|113.62|113.12|113.6|113.1|113.62|113.12|113.6|113.1|4
1733988870000|2024-12-12 07:34:30|113.59|113.09|113.59|113.09|113.59|113.09|113.59|113.09|1
1733988880000|2024-12-12 07:34:40|113.6|113.1|113.63|113.13|113.65|113.15|113.6|113.1|6
1733988890000|2024-12-12 07:34:50|113.62|113.12|113.63|113.13|113.63|113.13|113.62|113.12|2
1733988900000|2024-12-12 07:35:00|113.62|113.12|113.56|113.06|113.62|113.12|113.56|113.06|6
1733988910000|2024-12-12 07:35:10|113.55|113.05|113.49|112.99|113.55|113.05|113.49|112.99|6
1733988920000|2024-12-12 07:35:20|113.47|112.97|113.47|112.97|113.47|112.97|113.47|112.97|1
1733988930000|2024-12-12 07:35:30|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|3
1733988940000|2024-12-12 07:35:40|113.39|112.89|113.35|112.85|113.39|112.89|113.34|112.84|7
1733988950000|2024-12-12 07:35:50|113.34|112.84|113.3|112.8|113.34|112.84|113.3|112.8|6
1733988960000|2024-12-12 07:36:00|113.29|112.79|113.23|112.73|113.29|112.79|113.23|112.73|6
1733988970000|2024-12-12 07:36:10|113.24|112.74|112.96|112.46|113.24|112.74|112.94|112.44|13
1733988980000|2024-12-12 07:36:20|112.92|112.42|112.82|112.32|112.95|112.45|112.72|112.22|18
1733988990000|2024-12-12 07:36:30|112.79|112.29|112.71|112.21|112.8|112.3|112.7|112.2|19
1733989000000|2024-12-12 07:36:40|112.69|112.19|112.79|112.29|112.79|112.29|112.69|112.19|12
1733989010000|2024-12-12 07:36:50|112.78|112.28|112.8|112.3|112.81|112.31|112.78|112.28|12
1733989020000|2024-12-12 07:37:00|112.77|112.27|112.67|112.17|112.77|112.27|112.67|112.17|9
1733989030000|2024-12-12 07:37:10|112.64|112.14|112.57|112.07|112.64|112.14|112.56|112.06|12
1733989040000|2024-12-12 07:37:20|112.56|112.06|112.7|112.2|112.7|112.2|112.54|112.04|17
1733989050000|2024-12-12 07:37:30|112.71|112.21|112.55|112.05|112.73|112.23|112.55|112.05|15
1733989060000|2024-12-12 07:37:40|112.56|112.06|112.85|112.35|112.86|112.36|112.56|112.06|17
1733989070000|2024-12-12 07:37:50|112.83|112.33|112.88|112.38|112.93|112.43|112.83|112.33|21
1733989080000|2024-12-12 07:38:00|112.87|112.37|112.95|112.45|112.97|112.47|112.85|112.35|11
1733989090000|2024-12-12 07:38:10|112.94|112.44|112.95|112.45|112.99|112.49|112.94|112.44|11
1733989100000|2024-12-12 07:38:20|112.96|112.46|112.91|112.41|112.96|112.46|112.89|112.39|9
1733989110000|2024-12-12 07:38:30|112.9|112.4|112.83|112.33|112.9|112.4|112.83|112.33|5
1733989120000|2024-12-12 07:38:40|112.81|112.31|112.76|112.26|112.81|112.31|112.75|112.25|9
1733989130000|2024-12-12 07:38:50|112.78|112.28|112.82|112.32|112.83|112.33|112.78|112.28|12
1733989140000|2024-12-12 07:39:00|112.83|112.33|112.94|112.44|112.94|112.44|112.83|112.33|12
1733989150000|2024-12-12 07:39:10|112.93|112.43|112.88|112.38|112.95|112.45|112.88|112.38|10
1733989160000|2024-12-12 07:39:20|112.87|112.37|112.77|112.27|112.87|112.37|112.77|112.27|16
1733989170000|2024-12-12 07:39:30|112.78|112.28|112.77|112.27|112.78|112.28|112.75|112.25|8
1733989180000|2024-12-12 07:39:40|112.78|112.28|112.81|112.31|112.82|112.32|112.78|112.28|8
1733989190000|2024-12-12 07:39:50|112.79|112.29|112.77|112.27|112.79|112.29|112.74|112.24|9
1733989200000|2024-12-12 07:40:00|112.8|112.3|112.85|112.35|112.86|112.36|112.8|112.3|7
1733989210000|2024-12-12 07:40:10|112.86|112.36|112.99|112.49|112.99|112.49|112.85|112.35|7
1733989220000|2024-12-12 07:40:20|112.98|112.48|112.94|112.44|112.98|112.48|112.94|112.44|6
1733989230000|2024-12-12 07:40:30|112.95|112.45|112.87|112.37|112.95|112.45|112.87|112.37|6
1733989240000|2024-12-12 07:40:40|112.86|112.36|112.9|112.4|112.91|112.41|112.85|112.35|11
1733989250000|2024-12-12 07:40:50|112.89|112.39|112.87|112.37|112.9|112.4|112.87|112.37|5
1733989260000|2024-12-12 07:41:00|112.91|112.41|112.93|112.43|112.95|112.45|112.86|112.36|9
1733989270000|2024-12-12 07:41:10|112.92|112.42|112.89|112.39|112.96|112.46|112.89|112.39|8
1733989280000|2024-12-12 07:41:20|112.88|112.38|112.86|112.36|112.88|112.38|112.84|112.34|9
1733989290000|2024-12-12 07:41:30|112.88|112.38|112.93|112.43|112.93|112.43|112.86|112.36|9
1733989300000|2024-12-12 07:41:40|112.91|112.41|112.92|112.42|112.92|112.42|112.91|112.41|4
1733989310000|2024-12-12 07:41:50|112.91|112.41|112.89|112.39|112.91|112.41|112.86|112.36|9
1733989320000|2024-12-12 07:42:00|112.9|112.4|112.9|112.4|112.92|112.42|112.89|112.39|6
1733989330000|2024-12-12 07:42:10|112.89|112.39|112.82|112.32|112.89|112.39|112.79|112.29|10
1733989340000|2024-12-12 07:42:20|112.81|112.31|112.86|112.36|112.88|112.38|112.81|112.31|12
1733989350000|2024-12-12 07:42:30|112.85|112.35|112.89|112.39|112.89|112.39|112.85|112.35|7
1733989360000|2024-12-12 07:42:40|112.88|112.38|112.87|112.37|112.88|112.38|112.85|112.35|7
1733989370000|2024-12-12 07:42:50|112.88|112.38|112.92|112.42|112.92|112.42|112.87|112.37|4
1733989380000|2024-12-12 07:43:00|112.91|112.41|112.93|112.43|112.95|112.45|112.91|112.41|8
1733989390000|2024-12-12 07:43:10|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|2
1733989400000|2024-12-12 07:43:20|112.95|112.45|112.9|112.4|112.95|112.45|112.9|112.4|4
1733989410000|2024-12-12 07:43:30|112.89|112.39|112.87|112.37|112.89|112.39|112.86|112.36|4
1733989420000|2024-12-12 07:43:40|112.86|112.36|112.94|112.44|112.94|112.44|112.86|112.36|6
1733989430000|2024-12-12 07:43:50|112.95|112.45|112.85|112.35|112.95|112.45|112.85|112.35|9
1733989440000|2024-12-12 07:44:00|112.86|112.36|112.81|112.31|112.88|112.38|112.81|112.31|11
1733989450000|2024-12-12 07:44:10|112.82|112.32|112.82|112.32|112.82|112.32|112.82|112.32|1
1733989460000|2024-12-12 07:44:20|112.83|112.33|112.83|112.33|112.84|112.34|112.83|112.33|3
1733989470000|2024-12-12 07:44:30|112.84|112.34|112.86|112.36|112.86|112.36|112.83|112.33|4
1733989480000|2024-12-12 07:44:40|112.87|112.37|112.87|112.37|112.89|112.39|112.87|112.37|5
1733989490000|2024-12-12 07:44:50|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1733989500000|2024-12-12 07:45:00|112.87|112.37|112.95|112.45|112.95|112.45|112.86|112.36|12
1733989510000|2024-12-12 07:45:10|112.97|112.47|113.07|112.57|113.07|112.57|112.97|112.47|10
1733989520000|2024-12-12 07:45:20|113.05|112.55|113.08|112.58|113.08|112.58|113.05|112.55|4
1733989530000|2024-12-12 07:45:30|113.1|112.6|113.07|112.57|113.1|112.6|113.07|112.57|4
1733989550000|2024-12-12 07:45:50|113.06|112.56|113.13|112.63|113.13|112.63|113.06|112.56|5
1733989560000|2024-12-12 07:46:00|113.12|112.62|113.13|112.63|113.14|112.64|113.09|112.59|10
1733989570000|2024-12-12 07:46:10|113.15|112.65|113.16|112.66|113.16|112.66|113.15|112.65|2
1733989580000|2024-12-12 07:46:20|113.15|112.65|113.11|112.61|113.15|112.65|113.1|112.6|7
1733989590000|2024-12-12 07:46:30|113.1|112.6|113.09|112.59|113.1|112.6|113.09|112.59|2
1733989600000|2024-12-12 07:46:40|113.1|112.6|113.11|112.61|113.11|112.61|113.1|112.6|2
1733989610000|2024-12-12 07:46:50|113.12|112.62|113.12|112.62|113.12|112.62|113.12|112.62|1
1733989620000|2024-12-12 07:47:00|113.11|112.61|113.09|112.59|113.11|112.61|113.09|112.59|3
1733989630000|2024-12-12 07:47:10|113.08|112.58|112.99|112.49|113.08|112.58|112.99|112.49|5
1733989640000|2024-12-12 07:47:20|113|112.5|113.01|112.51|113.03|112.53|113|112.5|4
1733989650000|2024-12-12 07:47:30|112.99|112.49|112.85|112.35|113|112.5|112.85|112.35|11
1733989660000|2024-12-12 07:47:40|112.84|112.34|112.83|112.33|112.84|112.34|112.79|112.29|13
1733989670000|2024-12-12 07:47:50|112.82|112.32|112.79|112.29|112.92|112.42|112.78|112.28|14
1733989680000|2024-12-12 07:48:00|112.81|112.31|112.83|112.33|112.85|112.35|112.8|112.3|11
1733989690000|2024-12-12 07:48:10|112.82|112.32|112.93|112.43|112.94|112.44|112.82|112.32|11
1733989700000|2024-12-12 07:48:20|112.94|112.44|112.94|112.44|112.98|112.48|112.93|112.43|7
1733989710000|2024-12-12 07:48:30|112.92|112.42|112.87|112.37|112.92|112.42|112.85|112.35|11
1733989720000|2024-12-12 07:48:40|112.89|112.39|112.83|112.33|112.9|112.4|112.83|112.33|9
1733989730000|2024-12-12 07:48:50|112.82|112.32|112.7|112.2|112.83|112.33|112.68|112.18|11
1733989740000|2024-12-12 07:49:00|112.69|112.19|112.76|112.26|112.76|112.26|112.69|112.19|11
1733989750000|2024-12-12 07:49:10|112.75|112.25|112.8|112.3|112.81|112.31|112.75|112.25|8
1733989760000|2024-12-12 07:49:20|112.81|112.31|112.82|112.32|112.83|112.33|112.81|112.31|5
1733989770000|2024-12-12 07:49:30|112.83|112.33|112.78|112.28|112.84|112.34|112.78|112.28|9
1733989780000|2024-12-12 07:49:40|112.74|112.24|112.68|112.18|112.74|112.24|112.68|112.18|10
1733989790000|2024-12-12 07:49:50|112.67|112.17|112.65|112.15|112.67|112.17|112.64|112.14|3
1733989800000|2024-12-12 07:50:00|112.64|112.14|112.71|112.21|112.71|112.21|112.63|112.13|13
1733989810000|2024-12-12 07:50:10|112.74|112.24|112.72|112.22|112.75|112.25|112.68|112.18|12
1733989820000|2024-12-12 07:50:20|112.71|112.21|112.71|112.21|112.77|112.27|112.71|112.21|12
1733989830000|2024-12-12 07:50:30|112.72|112.22|112.75|112.25|112.75|112.25|112.68|112.18|10
1733989840000|2024-12-12 07:50:40|112.76|112.26|112.83|112.33|112.83|112.33|112.74|112.24|15
1733989850000|2024-12-12 07:50:50|112.82|112.32|112.82|112.32|112.83|112.33|112.8|112.3|9
1733989860000|2024-12-12 07:51:00|112.83|112.33|112.81|112.31|112.85|112.35|112.81|112.31|7
1733989870000|2024-12-12 07:51:10|112.82|112.32|112.78|112.28|112.82|112.32|112.78|112.28|9
1733989880000|2024-12-12 07:51:20|112.77|112.27|112.77|112.27|112.81|112.31|112.77|112.27|6
1733989890000|2024-12-12 07:51:30|112.78|112.28|112.8|112.3|112.8|112.3|112.78|112.28|2
1733989900000|2024-12-12 07:51:40|112.81|112.31|112.82|112.32|112.82|112.32|112.81|112.31|2
1733989910000|2024-12-12 07:51:50|112.83|112.33|112.8|112.3|112.86|112.36|112.8|112.3|8
1733989920000|2024-12-12 07:52:00|112.78|112.28|112.76|112.26|112.78|112.28|112.76|112.26|3
1733989930000|2024-12-12 07:52:10|112.72|112.22|112.69|112.19|112.72|112.22|112.68|112.18|8
1733989940000|2024-12-12 07:52:20|112.68|112.18|112.68|112.18|112.68|112.18|112.63|112.13|11
1733989950000|2024-12-12 07:52:30|112.67|112.17|112.65|112.15|112.68|112.18|112.65|112.15|7
1733989960000|2024-12-12 07:52:40|112.66|112.16|112.67|112.17|112.67|112.17|112.66|112.16|2
1733989970000|2024-12-12 07:52:50|112.66|112.16|112.64|112.14|112.66|112.16|112.63|112.13|6
1733989980000|2024-12-12 07:53:00|112.62|112.12|112.55|112.05|112.62|112.12|112.55|112.05|8
1733989990000|2024-12-12 07:53:10|112.56|112.06|112.43|111.93|112.56|112.06|112.43|111.93|13
1733990000000|2024-12-12 07:53:20|112.46|111.96|112.55|112.05|112.55|112.05|112.46|111.96|7
1733990010000|2024-12-12 07:53:30|112.53|112.03|112.46|111.96|112.53|112.03|112.46|111.96|8
1733990020000|2024-12-12 07:53:40|112.42|111.92|112.43|111.93|112.43|111.93|112.4|111.9|8
1733990030000|2024-12-12 07:53:50|112.42|111.92|112.42|111.92|112.43|111.93|112.42|111.92|3
1733990040000|2024-12-12 07:54:00|112.43|111.93|112.47|111.97|112.48|111.98|112.42|111.92|6
1733990050000|2024-12-12 07:54:10|112.49|111.99|112.53|112.03|112.53|112.03|112.48|111.98|10
1733990060000|2024-12-12 07:54:20|112.52|112.02|112.53|112.03|112.54|112.04|112.52|112.02|6
1733990070000|2024-12-12 07:54:30|112.56|112.06|112.62|112.12|112.62|112.12|112.56|112.06|5
1733990080000|2024-12-12 07:54:40|112.63|112.13|112.66|112.16|112.66|112.16|112.63|112.13|2
1733990090000|2024-12-12 07:54:50|112.65|112.15|112.61|112.11|112.66|112.16|112.61|112.11|5
1733990100000|2024-12-12 07:55:00|112.6|112.1|112.62|112.12|112.63|112.13|112.59|112.09|6
1733990110000|2024-12-12 07:55:10|112.61|112.11|112.59|112.09|112.61|112.11|112.59|112.09|4
1733990120000|2024-12-12 07:55:20|112.62|112.12|112.62|112.12|112.62|112.12|112.62|112.12|1
1733990130000|2024-12-12 07:55:30|112.63|112.13|112.62|112.12|112.64|112.14|112.59|112.09|9
1733990140000|2024-12-12 07:55:40|112.61|112.11|112.59|112.09|112.62|112.12|112.59|112.09|9
1733990150000|2024-12-12 07:55:50|112.58|112.08|112.63|112.13|112.63|112.13|112.57|112.07|6
1733990160000|2024-12-12 07:56:00|112.62|112.12|112.52|112.02|112.62|112.12|112.52|112.02|6
1733990170000|2024-12-12 07:56:10|112.53|112.03|112.55|112.05|112.55|112.05|112.53|112.03|5
1733990180000|2024-12-12 07:56:20|112.58|112.08|112.57|112.07|112.59|112.09|112.57|112.07|4
1733990190000|2024-12-12 07:56:30|112.56|112.06|112.54|112.04|112.56|112.06|112.54|112.04|2
1733990200000|2024-12-12 07:56:40|112.52|112.02|112.53|112.03|112.53|112.03|112.52|112.02|2
1733990210000|2024-12-12 07:56:50|112.54|112.04|112.53|112.03|112.54|112.04|112.53|112.03|4
1733990220000|2024-12-12 07:57:00|112.52|112.02|112.55|112.05|112.55|112.05|112.52|112.02|3
1733990230000|2024-12-12 07:57:10|112.57|112.07|112.61|112.11|112.61|112.11|112.57|112.07|7
1733990260000|2024-12-12 07:57:40|112.6|112.1|112.55|112.05|112.6|112.1|112.55|112.05|6
1733990270000|2024-12-12 07:57:50|112.54|112.04|112.56|112.06|112.56|112.06|112.54|112.04|2
1733990280000|2024-12-12 07:58:00|112.55|112.05|112.43|111.93|112.55|112.05|112.43|111.93|6
1733990290000|2024-12-12 07:58:10|112.42|111.92|112.37|111.87|112.42|111.92|112.32|111.82|10
1733990300000|2024-12-12 07:58:20|112.38|111.88|112.47|111.97|112.47|111.97|112.38|111.88|5
1733990310000|2024-12-12 07:58:30|112.46|111.96|112.48|111.98|112.48|111.98|112.45|111.95|4
1733990320000|2024-12-12 07:58:40|112.47|111.97|112.4|111.9|112.47|111.97|112.4|111.9|6
1733990330000|2024-12-12 07:58:50|112.39|111.89|112.39|111.89|112.39|111.89|112.39|111.89|1
1733990340000|2024-12-12 07:59:00|112.37|111.87|112.35|111.85|112.38|111.88|112.34|111.84|6
1733990350000|2024-12-12 07:59:10|112.36|111.86|112.39|111.89|112.39|111.89|112.36|111.86|3
1733990360000|2024-12-12 07:59:20|112.38|111.88|112.4|111.9|112.4|111.9|112.37|111.87|4
1733990370000|2024-12-12 07:59:30|112.39|111.89|112.38|111.88|112.39|111.89|112.37|111.87|6
1733990380000|2024-12-12 07:59:40|112.39|111.89|112.4|111.9|112.41|111.91|112.39|111.89|6
1733990390000|2024-12-12 07:59:50|112.41|111.91|112.42|111.92|112.43|111.93|112.41|111.91|6
1733990400000|2024-12-12 08:00:00|112.57|112.07|112.49|111.99|112.57|112.07|112.48|111.98|13
1733990410000|2024-12-12 08:00:10|112.48|111.98|112.53|112.03|112.54|112.04|112.48|111.98|13
1733990420000|2024-12-12 08:00:20|112.52|112.02|112.6|112.1|112.6|112.1|112.52|112.02|12
1733990430000|2024-12-12 08:00:30|112.59|112.09|112.67|112.17|112.68|112.18|112.58|112.08|10
1733990440000|2024-12-12 08:00:40|112.66|112.16|112.69|112.19|112.69|112.19|112.65|112.15|6
1733990450000|2024-12-12 08:00:50|112.68|112.18|112.74|112.24|112.76|112.26|112.67|112.17|9
1733990460000|2024-12-12 08:01:00|112.73|112.23|112.77|112.27|112.77|112.27|112.69|112.19|14
1733990470000|2024-12-12 08:01:10|112.78|112.28|112.84|112.34|112.86|112.36|112.78|112.28|14
1733990480000|2024-12-12 08:01:20|112.8|112.3|112.97|112.47|112.97|112.47|112.8|112.3|11
1733990490000|2024-12-12 08:01:30|112.98|112.48|112.94|112.44|112.98|112.48|112.94|112.44|7
1733990500000|2024-12-12 08:01:40|112.95|112.45|113.05|112.55|113.06|112.56|112.94|112.44|14
1733990510000|2024-12-12 08:01:50|113.06|112.56|113.01|112.51|113.07|112.57|113.01|112.51|7
1733990520000|2024-12-12 08:02:00|113|112.5|113.04|112.54|113.05|112.55|113|112.5|11
1733990530000|2024-12-12 08:02:10|113|112.5|113.03|112.53|113.03|112.53|113|112.5|7
1733990540000|2024-12-12 08:02:20|113.02|112.52|112.91|112.41|113.02|112.52|112.88|112.38|6
1733990550000|2024-12-12 08:02:30|112.92|112.42|112.95|112.45|112.95|112.45|112.92|112.42|8
1733990560000|2024-12-12 08:02:40|112.94|112.44|112.88|112.38|112.94|112.44|112.88|112.38|7
1733990580000|2024-12-12 08:03:00|112.89|112.39|112.96|112.46|112.97|112.47|112.89|112.39|10
1733990590000|2024-12-12 08:03:10|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|2
1733990600000|2024-12-12 08:03:20|113|112.5|113.06|112.56|113.06|112.56|113|112.5|9
1733990610000|2024-12-12 08:03:30|113.04|112.54|113.15|112.65|113.15|112.65|113.04|112.54|7
1733990620000|2024-12-12 08:03:40|113.16|112.66|113.13|112.63|113.16|112.66|113.09|112.59|13
1733990630000|2024-12-12 08:03:50|113.12|112.62|113.18|112.68|113.18|112.68|113.12|112.62|7
1733990640000|2024-12-12 08:04:00|113.17|112.67|113.15|112.65|113.17|112.67|113.15|112.65|5
1733990650000|2024-12-12 08:04:10|113.11|112.61|113.07|112.57|113.11|112.61|113.06|112.56|10
1733990660000|2024-12-12 08:04:20|113.06|112.56|113.16|112.66|113.16|112.66|113.06|112.56|6
1733990670000|2024-12-12 08:04:30|113.17|112.67|113.17|112.67|113.19|112.69|113.17|112.67|6
1733990680000|2024-12-12 08:04:40|113.18|112.68|113.24|112.74|113.24|112.74|113.16|112.66|7
1733990690000|2024-12-12 08:04:50|113.25|112.75|113.24|112.74|113.25|112.75|113.24|112.74|2
1733990700000|2024-12-12 08:05:00|113.25|112.75|113.28|112.78|113.28|112.78|113.2|112.7|12
1733990710000|2024-12-12 08:05:10|113.27|112.77|113.29|112.79|113.33|112.83|113.26|112.76|10
1733990720000|2024-12-12 08:05:20|113.28|112.78|113.27|112.77|113.28|112.78|113.27|112.77|2
1733990730000|2024-12-12 08:05:30|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1733990740000|2024-12-12 08:05:40|113.27|112.77|113.18|112.68|113.27|112.77|113.18|112.68|4
1733990750000|2024-12-12 08:05:50|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733990760000|2024-12-12 08:06:00|113.19|112.69|113.16|112.66|113.19|112.69|113.06|112.56|13
1733990770000|2024-12-12 08:06:10|113.17|112.67|113.17|112.67|113.18|112.68|113.16|112.66|5
1733990780000|2024-12-12 08:06:20|113.16|112.66|113.18|112.68|113.19|112.69|113.16|112.66|6
1733990790000|2024-12-12 08:06:30|113.17|112.67|113.23|112.73|113.23|112.73|113.17|112.67|5
1733990800000|2024-12-12 08:06:40|113.2|112.7|113.2|112.7|113.2|112.7|113.2|112.7|1
1733990810000|2024-12-12 08:06:50|113.19|112.69|113.36|112.86|113.37|112.87|113.19|112.69|19
1733990820000|2024-12-12 08:07:00|113.35|112.85|113.29|112.79|113.35|112.85|113.28|112.78|7
1733990830000|2024-12-12 08:07:10|113.28|112.78|113.25|112.75|113.29|112.79|113.25|112.75|9
1733990840000|2024-12-12 08:07:20|113.26|112.76|113.24|112.74|113.26|112.76|113.18|112.68|8
1733990850000|2024-12-12 08:07:30|113.23|112.73|113.22|112.72|113.23|112.73|113.22|112.72|2
1733990860000|2024-12-12 08:07:40|113.23|112.73|113.24|112.74|113.26|112.76|113.23|112.73|6
1733990870000|2024-12-12 08:07:50|113.25|112.75|113.23|112.73|113.25|112.75|113.19|112.69|8
1733990880000|2024-12-12 08:08:00|113.19|112.69|113.16|112.66|113.19|112.69|113.13|112.63|14
1733990890000|2024-12-12 08:08:10|113.17|112.67|113.16|112.66|113.2|112.7|113.15|112.65|8
1733990900000|2024-12-12 08:08:20|113.14|112.64|113.24|112.74|113.25|112.75|113.14|112.64|10
1733990910000|2024-12-12 08:08:30|113.25|112.75|113.18|112.68|113.25|112.75|113.18|112.68|5
1733990920000|2024-12-12 08:08:40|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733990930000|2024-12-12 08:08:50|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|4
1733990940000|2024-12-12 08:09:00|113.19|112.69|113.2|112.7|113.25|112.75|113.18|112.68|8
1733990950000|2024-12-12 08:09:10|113.21|112.71|113.26|112.76|113.27|112.77|113.21|112.71|13
1733990960000|2024-12-12 08:09:20|113.25|112.75|113.29|112.79|113.3|112.8|113.25|112.75|10
1733990970000|2024-12-12 08:09:30|113.28|112.78|113.2|112.7|113.28|112.78|113.2|112.7|5
1733990980000|2024-12-12 08:09:40|113.19|112.69|113.26|112.76|113.26|112.76|113.19|112.69|8
1733990990000|2024-12-12 08:09:50|113.25|112.75|113.26|112.76|113.27|112.77|113.24|112.74|11
1733991000000|2024-12-12 08:10:00|113.27|112.77|113.2|112.7|113.27|112.77|113.2|112.7|8
1733991010000|2024-12-12 08:10:10|113.21|112.71|113.21|112.71|113.22|112.72|113.21|112.71|5
1733991020000|2024-12-12 08:10:20|113.19|112.69|113.2|112.7|113.22|112.72|113.19|112.69|12
1733991030000|2024-12-12 08:10:30|113.21|112.71|113.21|112.71|113.21|112.71|113.19|112.69|5
1733991040000|2024-12-12 08:10:40|113.22|112.72|113.26|112.76|113.27|112.77|113.22|112.72|7
1733991050000|2024-12-12 08:10:50|113.25|112.75|113.24|112.74|113.28|112.78|113.23|112.73|11
1733991060000|2024-12-12 08:11:00|113.23|112.73|113.25|112.75|113.25|112.75|113.21|112.71|6
1733991070000|2024-12-12 08:11:10|113.26|112.76|113.27|112.77|113.27|112.77|113.26|112.76|4
1733991080000|2024-12-12 08:11:20|113.28|112.78|113.28|112.78|113.29|112.79|113.28|112.78|3
1733991090000|2024-12-12 08:11:30|113.3|112.8|113.3|112.8|113.3|112.8|113.28|112.78|4
1733991100000|2024-12-12 08:11:40|113.28|112.78|113.3|112.8|113.3|112.8|113.28|112.78|3
1733991110000|2024-12-12 08:11:50|113.32|112.82|113.32|112.82|113.33|112.83|113.3|112.8|6
1733991120000|2024-12-12 08:12:00|113.31|112.81|113.41|112.91|113.41|112.91|113.31|112.81|10
1733991130000|2024-12-12 08:12:10|113.42|112.92|113.38|112.88|113.43|112.93|113.38|112.88|6
1733991140000|2024-12-12 08:12:20|113.37|112.87|113.37|112.87|113.38|112.88|113.36|112.86|6
1733991150000|2024-12-12 08:12:30|113.39|112.89|113.4|112.9|113.4|112.9|113.39|112.89|4
1733991160000|2024-12-12 08:12:40|113.39|112.89|113.36|112.86|113.39|112.89|113.31|112.81|9
1733991170000|2024-12-12 08:12:50|113.37|112.87|113.36|112.86|113.37|112.87|113.36|112.86|4
1733991180000|2024-12-12 08:13:00|113.35|112.85|113.36|112.86|113.36|112.86|113.31|112.81|6
1733991190000|2024-12-12 08:13:10|113.35|112.85|113.35|112.85|113.35|112.85|113.35|112.85|1
1733991200000|2024-12-12 08:13:20|113.36|112.86|113.3|112.8|113.36|112.86|113.3|112.8|5
1733991220000|2024-12-12 08:13:40|113.32|112.82|113.33|112.83|113.33|112.83|113.32|112.82|2
1733991230000|2024-12-12 08:13:50|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733991240000|2024-12-12 08:14:00|113.34|112.84|113.23|112.73|113.36|112.86|113.2|112.7|12
1733991250000|2024-12-12 08:14:10|113.24|112.74|113.27|112.77|113.27|112.77|113.24|112.74|3
1733991260000|2024-12-12 08:14:20|113.25|112.75|113.27|112.77|113.27|112.77|113.23|112.73|4
1733991270000|2024-12-12 08:14:30|113.28|112.78|113.31|112.81|113.35|112.85|113.28|112.78|6
1733991280000|2024-12-12 08:14:40|113.28|112.78|113.22|112.72|113.28|112.78|113.22|112.72|4
1733991290000|2024-12-12 08:14:50|113.23|112.73|113.23|112.73|113.26|112.76|113.23|112.73|7
1733991300000|2024-12-12 08:15:00|113.14|112.64|113.01|112.51|113.14|112.64|112.93|112.43|15
1733991310000|2024-12-12 08:15:10|113|112.5|113.11|112.61|113.11|112.61|113|112.5|9
1733991320000|2024-12-12 08:15:20|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733991330000|2024-12-12 08:15:30|113.17|112.67|113.24|112.74|113.24|112.74|113.17|112.67|5
1733991340000|2024-12-12 08:15:40|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991350000|2024-12-12 08:15:50|113.22|112.72|113.2|112.7|113.22|112.72|113.2|112.7|3
1733991360000|2024-12-12 08:16:00|113.19|112.69|113.22|112.72|113.23|112.73|113.17|112.67|9
1733991370000|2024-12-12 08:16:10|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991380000|2024-12-12 08:16:20|113.25|112.75|113.29|112.79|113.3|112.8|113.25|112.75|5
1733991390000|2024-12-12 08:16:30|113.28|112.78|113.22|112.72|113.33|112.83|113.22|112.72|13
1733991400000|2024-12-12 08:16:40|113.24|112.74|113.29|112.79|113.31|112.81|113.23|112.73|11
1733991410000|2024-12-12 08:16:50|113.3|112.8|113.31|112.81|113.31|112.81|113.3|112.8|2
1733991420000|2024-12-12 08:17:00|113.29|112.79|113.25|112.75|113.31|112.81|113.24|112.74|11
1733991430000|2024-12-12 08:17:10|113.27|112.77|113.28|112.78|113.28|112.78|113.27|112.77|2
1733991440000|2024-12-12 08:17:20|113.27|112.77|113.21|112.71|113.28|112.78|113.21|112.71|7
1733991450000|2024-12-12 08:17:30|113.2|112.7|113.13|112.63|113.2|112.7|113.13|112.63|8
1733991460000|2024-12-12 08:17:40|113.12|112.62|113.21|112.71|113.21|112.71|113.12|112.62|4
1733991470000|2024-12-12 08:17:50|113.19|112.69|113.12|112.62|113.19|112.69|113.12|112.62|6
1733991480000|2024-12-12 08:18:00|113.13|112.63|113.17|112.67|113.18|112.68|113.13|112.63|7
1733991490000|2024-12-12 08:18:10|113.16|112.66|113.13|112.63|113.16|112.66|113.12|112.62|6
1733991500000|2024-12-12 08:18:20|113.12|112.62|113.18|112.68|113.18|112.68|113.12|112.62|9
1733991510000|2024-12-12 08:18:30|113.2|112.7|113.23|112.73|113.24|112.74|113.2|112.7|6
1733991520000|2024-12-12 08:18:40|113.24|112.74|113.32|112.82|113.32|112.82|113.24|112.74|4
1733991530000|2024-12-12 08:18:50|113.31|112.81|113.25|112.75|113.31|112.81|113.25|112.75|4
1733991540000|2024-12-12 08:19:00|113.24|112.74|113.05|112.55|113.24|112.74|113.05|112.55|13
1733991550000|2024-12-12 08:19:10|113.06|112.56|113.16|112.66|113.16|112.66|113.06|112.56|12
1733991560000|2024-12-12 08:19:20|113.17|112.67|113.26|112.76|113.26|112.76|113.17|112.67|4
1733991570000|2024-12-12 08:19:30|113.3|112.8|113.28|112.78|113.3|112.8|113.26|112.76|6
1733991580000|2024-12-12 08:19:40|113.27|112.77|113.26|112.76|113.27|112.77|113.26|112.76|4
1733991590000|2024-12-12 08:19:50|113.25|112.75|113.23|112.73|113.25|112.75|113.23|112.73|3
1733991600000|2024-12-12 08:20:00|113.25|112.75|113.28|112.78|113.28|112.78|113.25|112.75|5
1733991610000|2024-12-12 08:20:10|113.29|112.79|113.38|112.88|113.4|112.9|113.29|112.79|7
1733991620000|2024-12-12 08:20:20|113.37|112.87|113.27|112.77|113.38|112.88|113.27|112.77|7
1733991630000|2024-12-12 08:20:30|113.25|112.75|113.25|112.75|113.26|112.76|113.23|112.73|7
1733991640000|2024-12-12 08:20:40|113.29|112.79|113.27|112.77|113.29|112.79|113.27|112.77|2
1733991650000|2024-12-12 08:20:50|113.28|112.78|113.26|112.76|113.28|112.78|113.26|112.76|5
1733991660000|2024-12-12 08:21:00|113.25|112.75|113.18|112.68|113.25|112.75|113.18|112.68|6
1733991670000|2024-12-12 08:21:10|113.17|112.67|113.16|112.66|113.17|112.67|113.16|112.66|4
1733991680000|2024-12-12 08:21:20|113.1|112.6|113.05|112.55|113.1|112.6|113.05|112.55|9
1733991690000|2024-12-12 08:21:30|113.04|112.54|113.06|112.56|113.07|112.57|113.04|112.54|3
1733991700000|2024-12-12 08:21:40|113.07|112.57|113.08|112.58|113.08|112.58|113.07|112.57|2
1733991710000|2024-12-12 08:21:50|113.07|112.57|113.06|112.56|113.07|112.57|113.06|112.56|2
1733991720000|2024-12-12 08:22:00|113.1|112.6|113.11|112.61|113.11|112.61|113.09|112.59|3
1733991730000|2024-12-12 08:22:10|113.1|112.6|113.14|112.64|113.15|112.65|113.1|112.6|4
1733991740000|2024-12-12 08:22:20|113.16|112.66|113.23|112.73|113.24|112.74|113.16|112.66|4
1733991760000|2024-12-12 08:22:40|113.22|112.72|113.21|112.71|113.22|112.72|113.21|112.71|2
1733991770000|2024-12-12 08:22:50|113.2|112.7|113.22|112.72|113.23|112.73|113.2|112.7|4
1733991790000|2024-12-12 08:23:10|113.21|112.71|113.24|112.74|113.24|112.74|113.21|112.71|2
1733991800000|2024-12-12 08:23:20|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991810000|2024-12-12 08:23:30|113.24|112.74|113.28|112.78|113.28|112.78|113.24|112.74|4
1733991820000|2024-12-12 08:23:40|113.27|112.77|113.28|112.78|113.29|112.79|113.27|112.77|4
1733991830000|2024-12-12 08:23:50|113.3|112.8|113.31|112.81|113.32|112.82|113.3|112.8|3
1733991840000|2024-12-12 08:24:00|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733991850000|2024-12-12 08:24:10|113.32|112.82|113.3|112.8|113.32|112.82|113.3|112.8|3
1733991880000|2024-12-12 08:24:40|113.27|112.77|113.28|112.78|113.28|112.78|113.27|112.77|2
1733991900000|2024-12-12 08:25:00|113.27|112.77|113.27|112.77|113.27|112.77|113.27|112.77|1
1733991920000|2024-12-12 08:25:20|113.25|112.75|113.25|112.75|113.26|112.76|113.24|112.74|4
1733991930000|2024-12-12 08:25:30|113.24|112.74|113.24|112.74|113.24|112.74|113.24|112.74|1
1733991940000|2024-12-12 08:25:40|113.15|112.65|113.14|112.64|113.15|112.65|113.14|112.64|2
1733991950000|2024-12-12 08:25:50|113.13|112.63|113.13|112.63|113.13|112.63|113.13|112.63|1
1733991960000|2024-12-12 08:26:00|113.12|112.62|113.1|112.6|113.13|112.63|113.1|112.6|3
1733991970000|2024-12-12 08:26:10|113.09|112.59|113.11|112.61|113.11|112.61|113.09|112.59|3
1733991980000|2024-12-12 08:26:20|113.14|112.64|113.14|112.64|113.14|112.64|113.13|112.63|3
1733992000000|2024-12-12 08:26:40|113.16|112.66|113.32|112.82|113.32|112.82|113.16|112.66|3
1733992010000|2024-12-12 08:26:50|113.31|112.81|113.32|112.82|113.33|112.83|113.29|112.79|5
1733992020000|2024-12-12 08:27:00|113.31|112.81|113.4|112.9|113.4|112.9|113.31|112.81|7
1733992030000|2024-12-12 08:27:10|113.41|112.91|113.59|113.09|113.59|113.09|113.41|112.91|7
1733992040000|2024-12-12 08:27:20|113.65|113.15|113.56|113.06|113.68|113.18|113.55|113.05|13
1733992050000|2024-12-12 08:27:30|113.54|113.04|113.45|112.95|113.54|113.04|113.45|112.95|9
1733992060000|2024-12-12 08:27:40|113.43|112.93|113.43|112.93|113.43|112.93|113.42|112.92|3
1733992070000|2024-12-12 08:27:50|113.42|112.92|113.35|112.85|113.42|112.92|113.35|112.85|8
1733992090000|2024-12-12 08:28:10|113.37|112.87|113.36|112.86|113.37|112.87|113.35|112.85|4
1733992100000|2024-12-12 08:28:20|113.37|112.87|113.4|112.9|113.41|112.91|113.37|112.87|5
1733992110000|2024-12-12 08:28:30|113.42|112.92|113.43|112.93|113.44|112.94|113.42|112.92|6
1733992120000|2024-12-12 08:28:40|113.42|112.92|113.38|112.88|113.42|112.92|113.38|112.88|5
1733992130000|2024-12-12 08:28:50|113.37|112.87|113.36|112.86|113.38|112.88|113.35|112.85|5
1733992140000|2024-12-12 08:29:00|113.35|112.85|113.29|112.79|113.35|112.85|113.29|112.79|3
1733992150000|2024-12-12 08:29:10|113.27|112.77|113.27|112.77|113.27|112.77|113.26|112.76|3
1733992160000|2024-12-12 08:29:20|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1733992170000|2024-12-12 08:29:30|113.3|112.8|113.29|112.79|113.3|112.8|113.25|112.75|7
1733992180000|2024-12-12 08:29:40|113.28|112.78|113.28|112.78|113.28|112.78|113.24|112.74|6
1733992190000|2024-12-12 08:29:50|113.29|112.79|113.29|112.79|113.3|112.8|113.25|112.75|7
1733992200000|2024-12-12 08:30:00|113.3|112.8|113.25|112.75|113.3|112.8|113.25|112.75|6
1733992210000|2024-12-12 08:30:10|113.24|112.74|113.3|112.8|113.3|112.8|113.24|112.74|5
1733992220000|2024-12-12 08:30:20|113.29|112.79|113.31|112.81|113.31|112.81|113.27|112.77|8
1733992230000|2024-12-12 08:30:30|113.33|112.83|113.32|112.82|113.33|112.83|113.32|112.82|2
1733992240000|2024-12-12 08:30:40|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992250000|2024-12-12 08:30:50|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733992260000|2024-12-12 08:31:00|113.32|112.82|113.32|112.82|113.32|112.82|113.32|112.82|1
1733992270000|2024-12-12 08:31:10|113.34|112.84|113.33|112.83|113.38|112.88|113.33|112.83|8
1733992280000|2024-12-12 08:31:20|113.34|112.84|113.37|112.87|113.38|112.88|113.34|112.84|6
1733992290000|2024-12-12 08:31:30|113.34|112.84|113.29|112.79|113.34|112.84|113.29|112.79|5
1733992300000|2024-12-12 08:31:40|113.28|112.78|113.26|112.76|113.29|112.79|113.24|112.74|7
1733992310000|2024-12-12 08:31:50|113.27|112.77|113.26|112.76|113.27|112.77|113.23|112.73|7
1733992320000|2024-12-12 08:32:00|113.25|112.75|113.29|112.79|113.29|112.79|113.25|112.75|9
1733992330000|2024-12-12 08:32:10|113.3|112.8|113.28|112.78|113.31|112.81|113.28|112.78|7
1733992340000|2024-12-12 08:32:20|113.3|112.8|113.33|112.83|113.34|112.84|113.3|112.8|5
1733992350000|2024-12-12 08:32:30|113.35|112.85|113.34|112.84|113.37|112.87|113.33|112.83|6
1733992370000|2024-12-12 08:32:50|113.35|112.85|113.42|112.92|113.43|112.93|113.35|112.85|8
1733992380000|2024-12-12 08:33:00|113.4|112.9|113.45|112.95|113.47|112.97|113.4|112.9|6
1733992390000|2024-12-12 08:33:10|113.46|112.96|113.46|112.96|113.49|112.99|113.45|112.95|7
1733992400000|2024-12-12 08:33:20|113.47|112.97|113.44|112.94|113.47|112.97|113.43|112.93|6
1733992410000|2024-12-12 08:33:30|113.43|112.93|113.48|112.98|113.52|113.02|113.43|112.93|10
1733992420000|2024-12-12 08:33:40|113.49|112.99|113.49|112.99|113.49|112.99|113.49|112.99|1
1733992430000|2024-12-12 08:33:50|113.5|113|113.58|113.08|113.59|113.09|113.5|113|9
1733992440000|2024-12-12 08:34:00|113.6|113.1|113.56|113.06|113.61|113.11|113.54|113.04|10
1733992450000|2024-12-12 08:34:10|113.57|113.07|113.55|113.05|113.57|113.07|113.54|113.04|8
1733992460000|2024-12-12 08:34:20|113.56|113.06|113.59|113.09|113.59|113.09|113.55|113.05|9
1733992470000|2024-12-12 08:34:30|113.58|113.08|113.59|113.09|113.59|113.09|113.58|113.08|2
1733992480000|2024-12-12 08:34:40|113.61|113.11|113.64|113.14|113.65|113.15|113.6|113.1|5
1733992490000|2024-12-12 08:34:50|113.65|113.15|113.66|113.16|113.66|113.16|113.65|113.15|2
1733992500000|2024-12-12 08:35:00|113.65|113.15|113.61|113.11|113.65|113.15|113.6|113.1|8
1733992510000|2024-12-12 08:35:10|113.56|113.06|113.51|113.01|113.56|113.06|113.51|113.01|10
1733992520000|2024-12-12 08:35:20|113.5|113|113.49|112.99|113.51|113.01|113.46|112.96|10
1733992530000|2024-12-12 08:35:30|113.5|113|113.48|112.98|113.53|113.03|113.48|112.98|13
1733992540000|2024-12-12 08:35:40|113.49|112.99|113.48|112.98|113.51|113.01|113.48|112.98|8
1733992550000|2024-12-12 08:35:50|113.49|112.99|113.4|112.9|113.49|112.99|113.4|112.9|5
1733992560000|2024-12-12 08:36:00|113.41|112.91|113.35|112.85|113.41|112.91|113.35|112.85|8
1733992570000|2024-12-12 08:36:10|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733992580000|2024-12-12 08:36:20|113.32|112.82|113.37|112.87|113.39|112.89|113.31|112.81|10
1733992590000|2024-12-12 08:36:30|113.36|112.86|113.35|112.85|113.37|112.87|113.35|112.85|4
1733992600000|2024-12-12 08:36:40|113.36|112.86|113.34|112.84|113.38|112.88|113.34|112.84|5
1733992610000|2024-12-12 08:36:50|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992620000|2024-12-12 08:37:00|113.34|112.84|113.34|112.84|113.36|112.86|113.34|112.84|4
1733992630000|2024-12-12 08:37:10|113.35|112.85|113.34|112.84|113.36|112.86|113.34|112.84|4
1733992640000|2024-12-12 08:37:20|113.33|112.83|113.32|112.82|113.33|112.83|113.32|112.82|2
1733992650000|2024-12-12 08:37:30|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992660000|2024-12-12 08:37:40|113.31|112.81|113.21|112.71|113.31|112.81|113.21|112.71|9
1733992670000|2024-12-12 08:37:50|113.22|112.72|113.2|112.7|113.22|112.72|113.2|112.7|2
1733992680000|2024-12-12 08:38:00|113.19|112.69|113.21|112.71|113.21|112.71|113.19|112.69|2
1733992690000|2024-12-12 08:38:10|113.19|112.69|113.17|112.67|113.19|112.69|113.17|112.67|8
1733992700000|2024-12-12 08:38:20|113.18|112.68|113.13|112.63|113.18|112.68|113.13|112.63|5
1733992710000|2024-12-12 08:38:30|113.14|112.64|113.13|112.63|113.14|112.64|113.12|112.62|4
1733992720000|2024-12-12 08:38:40|113.12|112.62|113.12|112.62|113.13|112.63|113.11|112.61|5
1733992730000|2024-12-12 08:38:50|113.13|112.63|113.2|112.7|113.2|112.7|113.13|112.63|10
1733992740000|2024-12-12 08:39:00|113.18|112.68|113.15|112.65|113.18|112.68|113.15|112.65|6
1733992750000|2024-12-12 08:39:10|113.14|112.64|113.14|112.64|113.15|112.65|113.14|112.64|5
1733992760000|2024-12-12 08:39:20|113.13|112.63|113.17|112.67|113.18|112.68|113.13|112.63|5
1733992770000|2024-12-12 08:39:30|113.16|112.66|113.17|112.67|113.18|112.68|113.15|112.65|7
1733992780000|2024-12-12 08:39:40|113.16|112.66|113.1|112.6|113.16|112.66|113.1|112.6|6
1733992790000|2024-12-12 08:39:50|113.07|112.57|113.05|112.55|113.07|112.57|113.05|112.55|2
1733992800000|2024-12-12 08:40:00|113.04|112.54|113.06|112.56|113.08|112.58|113.04|112.54|5
1733992810000|2024-12-12 08:40:10|113.08|112.58|113.09|112.59|113.15|112.65|113.08|112.58|7
1733992820000|2024-12-12 08:40:20|113.1|112.6|113.11|112.61|113.11|112.61|113.07|112.57|7
1733992830000|2024-12-12 08:40:30|113.12|112.62|113.1|112.6|113.13|112.63|113.1|112.6|5
1733992850000|2024-12-12 08:40:50|113.11|112.61|113.08|112.58|113.11|112.61|113.08|112.58|3
1733992860000|2024-12-12 08:41:00|113.09|112.59|113.11|112.61|113.14|112.64|113.09|112.59|10
1733992870000|2024-12-12 08:41:10|113.1|112.6|113.09|112.59|113.13|112.63|113.09|112.59|5
1733992880000|2024-12-12 08:41:20|113.1|112.6|113.15|112.65|113.16|112.66|113.1|112.6|7
1733992890000|2024-12-12 08:41:30|113.17|112.67|113.19|112.69|113.2|112.7|113.17|112.67|6
1733992900000|2024-12-12 08:41:40|113.18|112.68|113.15|112.65|113.18|112.68|113.15|112.65|3
1733992910000|2024-12-12 08:41:50|113.14|112.64|113.13|112.63|113.14|112.64|113.13|112.63|2
1733992930000|2024-12-12 08:42:10|113.12|112.62|113.12|112.62|113.12|112.62|113.12|112.62|1
1733992950000|2024-12-12 08:42:30|113.13|112.63|113.12|112.62|113.13|112.63|113.12|112.62|2
1733992960000|2024-12-12 08:42:40|113.15|112.65|113.17|112.67|113.17|112.67|113.15|112.65|2
1733992970000|2024-12-12 08:42:50|113.18|112.68|113.17|112.67|113.18|112.68|113.17|112.67|2
1733992980000|2024-12-12 08:43:00|113.16|112.66|113.18|112.68|113.18|112.68|113.15|112.65|3
1733992990000|2024-12-12 08:43:10|113.19|112.69|113.16|112.66|113.19|112.69|113.16|112.66|3
1733993000000|2024-12-12 08:43:20|113.15|112.65|113.14|112.64|113.15|112.65|113.14|112.64|2
1733993010000|2024-12-12 08:43:30|113.15|112.65|113.19|112.69|113.19|112.69|113.15|112.65|8
1733993020000|2024-12-12 08:43:40|113.18|112.68|113.17|112.67|113.18|112.68|113.17|112.67|2
1733993030000|2024-12-12 08:43:50|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|2
1733993040000|2024-12-12 08:44:00|113.16|112.66|113.16|112.66|113.16|112.66|113.15|112.65|5
1733993050000|2024-12-12 08:44:10|113.15|112.65|113.17|112.67|113.17|112.67|113.15|112.65|3
1733993060000|2024-12-12 08:44:20|113.18|112.68|113.17|112.67|113.19|112.69|113.16|112.66|6
1733993080000|2024-12-12 08:44:40|113.16|112.66|113.16|112.66|113.16|112.66|113.16|112.66|1
1733993100000|2024-12-12 08:45:00|113.18|112.68|113.2|112.7|113.2|112.7|113.17|112.67|9
1733993110000|2024-12-12 08:45:10|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733993130000|2024-12-12 08:45:30|113.19|112.69|113.17|112.67|113.19|112.69|113.17|112.67|3
1733993140000|2024-12-12 08:45:40|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|4
1733993160000|2024-12-12 08:46:00|113.13|112.63|113.12|112.62|113.13|112.63|113.12|112.62|2
1733993170000|2024-12-12 08:46:10|113.1|112.6|113.06|112.56|113.1|112.6|113.03|112.53|9
1733993180000|2024-12-12 08:46:20|113.05|112.55|113.05|112.55|113.06|112.56|113.05|112.55|3
1733993190000|2024-12-12 08:46:30|113.04|112.54|113.01|112.51|113.04|112.54|113.01|112.51|4
1733993200000|2024-12-12 08:46:40|113.02|112.52|113|112.5|113.03|112.53|112.96|112.46|11
1733993210000|2024-12-12 08:46:50|113.02|112.52|113.05|112.55|113.05|112.55|113.02|112.52|8
1733993220000|2024-12-12 08:47:00|113.06|112.56|113.06|112.56|113.07|112.57|113.06|112.56|3
1733993230000|2024-12-12 08:47:10|113.05|112.55|113.07|112.57|113.08|112.58|113.05|112.55|5
1733993240000|2024-12-12 08:47:20|113.11|112.61|113.11|112.61|113.11|112.61|113.1|112.6|5
1733993250000|2024-12-12 08:47:30|113.1|112.6|113.1|112.6|113.12|112.62|113.09|112.59|6
1733993260000|2024-12-12 08:47:40|113.11|112.61|113.14|112.64|113.14|112.64|113.11|112.61|4
1733993270000|2024-12-12 08:47:50|113.15|112.65|113.15|112.65|113.15|112.65|113.15|112.65|1
1733993280000|2024-12-12 08:48:00|113.16|112.66|113.21|112.71|113.21|112.71|113.16|112.66|6
1733993290000|2024-12-12 08:48:10|113.2|112.7|113.22|112.72|113.26|112.76|113.2|112.7|8
1733993300000|2024-12-12 08:48:20|113.23|112.73|113.29|112.79|113.34|112.84|113.23|112.73|12
1733993310000|2024-12-12 08:48:30|113.28|112.78|113.22|112.72|113.28|112.78|113.22|112.72|6
1733993320000|2024-12-12 08:48:40|113.21|112.71|113.22|112.72|113.26|112.76|113.21|112.71|8
1733993330000|2024-12-12 08:48:50|113.24|112.74|113.23|112.73|113.26|112.76|113.23|112.73|7
1733993340000|2024-12-12 08:49:00|113.22|112.72|113.16|112.66|113.22|112.72|113.16|112.66|8
1733993350000|2024-12-12 08:49:10|113.17|112.67|113.16|112.66|113.17|112.67|113.16|112.66|2
1733993370000|2024-12-12 08:49:30|113.15|112.65|113.13|112.63|113.15|112.65|113.13|112.63|2
1733993380000|2024-12-12 08:49:40|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733993390000|2024-12-12 08:49:50|113.14|112.64|113.13|112.63|113.14|112.64|113.13|112.63|2
1733993400000|2024-12-12 08:50:00|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733993410000|2024-12-12 08:50:10|113.12|112.62|113.09|112.59|113.12|112.62|113.09|112.59|3
1733993420000|2024-12-12 08:50:20|113.08|112.58|113.08|112.58|113.08|112.58|113.08|112.58|1
1733993430000|2024-12-12 08:50:30|113.11|112.61|113.05|112.55|113.11|112.61|113.05|112.55|8
1733993440000|2024-12-12 08:50:40|113.04|112.54|113.03|112.53|113.04|112.54|113|112.5|8
1733993450000|2024-12-12 08:50:50|113.04|112.54|113.04|112.54|113.05|112.55|113.04|112.54|3
1733993460000|2024-12-12 08:51:00|113.05|112.55|113.13|112.63|113.13|112.63|113.05|112.55|9
1733993470000|2024-12-12 08:51:10|113.12|112.62|113.09|112.59|113.12|112.62|113.09|112.59|3
1733993480000|2024-12-12 08:51:20|113.08|112.58|113.06|112.56|113.08|112.58|113.04|112.54|7
1733993490000|2024-12-12 08:51:30|113.07|112.57|113.12|112.62|113.13|112.63|113.07|112.57|6
1733993500000|2024-12-12 08:51:40|113.11|112.61|113.1|112.6|113.11|112.61|113.1|112.6|2
1733993510000|2024-12-12 08:51:50|113.11|112.61|113.12|112.62|113.13|112.63|113.11|112.61|3
1733993520000|2024-12-12 08:52:00|113.13|112.63|113.15|112.65|113.15|112.65|113.13|112.63|4
1733993530000|2024-12-12 08:52:10|113.14|112.64|113.14|112.64|113.14|112.64|113.13|112.63|3
1733993540000|2024-12-12 08:52:20|113.15|112.65|113.18|112.68|113.18|112.68|113.15|112.65|7
1733993550000|2024-12-12 08:52:30|113.17|112.67|113.14|112.64|113.17|112.67|113.14|112.64|3
1733993560000|2024-12-12 08:52:40|113.13|112.63|113.13|112.63|113.14|112.64|113.12|112.62|5
1733993570000|2024-12-12 08:52:50|113.1|112.6|113.07|112.57|113.1|112.6|113.07|112.57|3
1733993580000|2024-12-12 08:53:00|113.08|112.58|113.06|112.56|113.08|112.58|113.06|112.56|3
1733993590000|2024-12-12 08:53:10|113.05|112.55|113.03|112.53|113.05|112.55|113.03|112.53|8
1733993610000|2024-12-12 08:53:30|113.02|112.52|113.02|112.52|113.02|112.52|113.02|112.52|1
1733993630000|2024-12-12 08:53:50|112.99|112.49|112.98|112.48|112.99|112.49|112.98|112.48|2
1733993640000|2024-12-12 08:54:00|113|112.5|113.01|112.51|113.01|112.51|113|112.5|2
1733993650000|2024-12-12 08:54:10|113.02|112.52|113.04|112.54|113.04|112.54|113.02|112.52|3
1733993660000|2024-12-12 08:54:20|113.05|112.55|113.05|112.55|113.07|112.57|113.05|112.55|4
1733993670000|2024-12-12 08:54:30|113.04|112.54|113.05|112.55|113.05|112.55|113.04|112.54|2
1733993680000|2024-12-12 08:54:40|113.04|112.54|113.04|112.54|113.04|112.54|113.04|112.54|1
1733993690000|2024-12-12 08:54:50|113.05|112.55|113.05|112.55|113.05|112.55|113.05|112.55|1
1733993700000|2024-12-12 08:55:00|113.06|112.56|113.11|112.61|113.12|112.62|113.06|112.56|5
1733993710000|2024-12-12 08:55:10|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1733993730000|2024-12-12 08:55:30|113.11|112.61|113.12|112.62|113.13|112.63|113.11|112.61|3
1733993740000|2024-12-12 08:55:40|113.11|112.61|113.11|112.61|113.11|112.61|113.11|112.61|1
1733993750000|2024-12-12 08:55:50|113.1|112.6|113.12|112.62|113.12|112.62|113.1|112.6|2
1733993760000|2024-12-12 08:56:00|113.11|112.61|113.02|112.52|113.11|112.61|113.02|112.52|5
1733993770000|2024-12-12 08:56:10|113.01|112.51|113.01|112.51|113.01|112.51|113|112.5|3
1733993780000|2024-12-12 08:56:20|113.02|112.52|113.04|112.54|113.04|112.54|113.02|112.52|3
1733993790000|2024-12-12 08:56:30|113.05|112.55|113.11|112.61|113.11|112.61|113.05|112.55|9
1733993800000|2024-12-12 08:56:40|113.1|112.6|113.06|112.56|113.1|112.6|113.06|112.56|5
1733993810000|2024-12-12 08:56:50|113.05|112.55|113.01|112.51|113.05|112.55|113|112.5|4
1733993820000|2024-12-12 08:57:00|113.02|112.52|113.07|112.57|113.07|112.57|113.02|112.52|4
1733993830000|2024-12-12 08:57:10|113.06|112.56|113.03|112.53|113.06|112.56|113.03|112.53|4
1733993840000|2024-12-12 08:57:20|113.04|112.54|113.03|112.53|113.04|112.54|113.03|112.53|2
1733993850000|2024-12-12 08:57:30|113.02|112.52|112.99|112.49|113.02|112.52|112.99|112.49|3
1733993860000|2024-12-12 08:57:40|112.98|112.48|112.95|112.45|112.98|112.48|112.95|112.45|3
1733993870000|2024-12-12 08:57:50|112.94|112.44|112.92|112.42|112.94|112.44|112.92|112.42|3
1733993880000|2024-12-12 08:58:00|112.91|112.41|112.91|112.41|112.91|112.41|112.9|112.4|3
1733993890000|2024-12-12 08:58:10|112.9|112.4|112.9|112.4|112.9|112.4|112.9|112.4|1
1733993900000|2024-12-12 08:58:20|112.91|112.41|112.91|112.41|112.92|112.42|112.91|112.41|3
1733993920000|2024-12-12 08:58:40|112.89|112.39|112.85|112.35|112.89|112.39|112.85|112.35|5
1733993930000|2024-12-12 08:58:50|112.84|112.34|112.84|112.34|112.84|112.34|112.84|112.34|1
1733993940000|2024-12-12 08:59:00|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1733993950000|2024-12-12 08:59:10|112.85|112.35|112.85|112.35|112.85|112.35|112.85|112.35|1
1733993960000|2024-12-12 08:59:20|112.86|112.36|112.87|112.37|112.88|112.38|112.86|112.36|4
1733993970000|2024-12-12 08:59:30|112.88|112.38|112.86|112.36|112.88|112.38|112.86|112.36|4
1733993980000|2024-12-12 08:59:40|112.85|112.35|112.85|112.35|112.86|112.36|112.85|112.35|3
1733993990000|2024-12-12 08:59:50|112.86|112.36|112.92|112.42|112.92|112.42|112.86|112.36|7
1733994000000|2024-12-12 09:00:00|112.94|112.44|112.97|112.47|112.98|112.48|112.9|112.4|10
1733994010000|2024-12-12 09:00:10|112.98|112.48|113.05|112.55|113.05|112.55|112.98|112.48|6
1733994040000|2024-12-12 09:00:40|113.09|112.59|113.13|112.63|113.13|112.63|113.09|112.59|2
1733994080000|2024-12-12 09:01:20|113.14|112.64|113.22|112.72|113.22|112.72|113.14|112.64|5
1733994090000|2024-12-12 09:01:30|113.21|112.71|113.2|112.7|113.21|112.71|113.2|112.7|4
1733994100000|2024-12-12 09:01:40|113.21|112.71|113.21|112.71|113.21|112.71|113.21|112.71|1
1733994110000|2024-12-12 09:01:50|113.22|112.72|113.22|112.72|113.22|112.72|113.22|112.72|1
1733994130000|2024-12-12 09:02:10|113.23|112.73|113.24|112.74|113.24|112.74|113.23|112.73|2
1733994150000|2024-12-12 09:02:30|113.27|112.77|113.27|112.77|113.27|112.77|113.27|112.77|1
1733994180000|2024-12-12 09:03:00|113.28|112.78|113.36|112.86|113.36|112.86|113.28|112.78|3
1733994220000|2024-12-12 09:03:40|113.39|112.89|113.43|112.93|113.43|112.93|113.39|112.89|2
1733994250000|2024-12-12 09:04:10|113.44|112.94|113.46|112.96|113.46|112.96|113.44|112.94|3
1733994260000|2024-12-12 09:04:20|113.51|113.01|113.54|113.04|113.54|113.04|113.51|113.01|3
1733994280000|2024-12-12 09:04:40|113.55|113.05|113.61|113.11|113.61|113.11|113.55|113.05|4
1733994300000|2024-12-12 09:05:00|113.66|113.16|113.68|113.18|113.68|113.18|113.66|113.16|3
1733994310000|2024-12-12 09:05:10|113.66|113.16|113.66|113.16|113.67|113.17|113.65|113.15|5
1733994320000|2024-12-12 09:05:20|113.64|113.14|113.54|113.04|113.64|113.14|113.52|113.02|12
1733994330000|2024-12-12 09:05:30|113.56|113.06|113.58|113.08|113.58|113.08|113.52|113.02|7
1733994340000|2024-12-12 09:05:40|113.59|113.09|113.65|113.15|113.65|113.15|113.59|113.09|7
1733994360000|2024-12-12 09:06:00|113.64|113.14|113.59|113.09|113.64|113.14|113.59|113.09|4
1733994370000|2024-12-12 09:06:10|113.58|113.08|113.58|113.08|113.59|113.09|113.58|113.08|3
1733994380000|2024-12-12 09:06:20|113.57|113.07|113.58|113.08|113.59|113.09|113.57|113.07|3
1733994390000|2024-12-12 09:06:30|113.57|113.07|113.52|113.02|113.59|113.09|113.51|113.01|9
1733994400000|2024-12-12 09:06:40|113.51|113.01|113.53|113.03|113.56|113.06|113.5|113|8
1733994410000|2024-12-12 09:06:50|113.54|113.04|113.51|113.01|113.54|113.04|113.5|113|7
1733994420000|2024-12-12 09:07:00|113.5|113|113.51|113.01|113.51|113.01|113.49|112.99|6
1733994430000|2024-12-12 09:07:10|113.5|113|113.48|112.98|113.51|113.01|113.48|112.98|6
1733994440000|2024-12-12 09:07:20|113.5|113|113.49|112.99|113.5|113|113.49|112.99|2
1733994450000|2024-12-12 09:07:30|113.48|112.98|113.44|112.94|113.49|112.99|113.44|112.94|7
1733994460000|2024-12-12 09:07:40|113.45|112.95|113.45|112.95|113.48|112.98|113.45|112.95|5
1733994470000|2024-12-12 09:07:50|113.46|112.96|113.46|112.96|113.46|112.96|113.46|112.96|1
1733994480000|2024-12-12 09:08:00|113.47|112.97|113.45|112.95|113.47|112.97|113.45|112.95|5
1733994490000|2024-12-12 09:08:10|113.43|112.93|113.37|112.87|113.43|112.93|113.37|112.87|8
1733994500000|2024-12-12 09:08:20|113.38|112.88|113.4|112.9|113.4|112.9|113.38|112.88|5
1733994510000|2024-12-12 09:08:30|113.39|112.89|113.39|112.89|113.41|112.91|113.39|112.89|7
1733994520000|2024-12-12 09:08:40|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|4
1733994530000|2024-12-12 09:08:50|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|2
1733994540000|2024-12-12 09:09:00|113.4|112.9|113.47|112.97|113.47|112.97|113.4|112.9|2
1733994550000|2024-12-12 09:09:10|113.43|112.93|113.46|112.96|113.47|112.97|113.42|112.92|8
1733994560000|2024-12-12 09:09:20|113.47|112.97|113.54|113.04|113.54|113.04|113.47|112.97|2
1733994580000|2024-12-12 09:09:40|113.51|113.01|113.49|112.99|113.54|113.04|113.49|112.99|4
1733994590000|2024-12-12 09:09:50|113.48|112.98|113.5|113|113.5|113|113.48|112.98|4
1733994600000|2024-12-12 09:10:00|113.51|113.01|113.49|112.99|113.51|113.01|113.49|112.99|4
1733994610000|2024-12-12 09:10:10|113.48|112.98|113.44|112.94|113.48|112.98|113.44|112.94|4
1733994620000|2024-12-12 09:10:20|113.48|112.98|113.58|113.08|113.58|113.08|113.47|112.97|7
1733994630000|2024-12-12 09:10:30|113.59|113.09|113.65|113.15|113.65|113.15|113.59|113.09|2
1733994650000|2024-12-12 09:10:50|113.63|113.13|113.61|113.11|113.63|113.13|113.61|113.11|2
1733994660000|2024-12-12 09:11:00|113.6|113.1|113.6|113.1|113.6|113.1|113.6|113.1|1
1733994690000|2024-12-12 09:11:30|113.59|113.09|113.53|113.03|113.59|113.09|113.53|113.03|3
1733994700000|2024-12-12 09:11:40|113.51|113.01|113.51|113.01|113.51|113.01|113.5|113|3
1733994730000|2024-12-12 09:12:10|113.56|113.06|113.56|113.06|113.56|113.06|113.56|113.06|1
1733994740000|2024-12-12 09:12:20|113.62|113.12|113.88|113.38|113.88|113.38|113.62|113.12|9
1733994750000|2024-12-12 09:12:30|113.87|113.37|113.81|113.31|113.87|113.37|113.81|113.31|4
1733994760000|2024-12-12 09:12:40|113.83|113.33|113.85|113.35|113.85|113.35|113.82|113.32|9
1733994770000|2024-12-12 09:12:50|113.84|113.34|113.83|113.33|113.85|113.35|113.83|113.33|4
1733994780000|2024-12-12 09:13:00|113.82|113.32|113.82|113.32|113.82|113.32|113.81|113.31|3
1733994790000|2024-12-12 09:13:10|113.81|113.31|113.74|113.24|113.81|113.31|113.74|113.24|3
1733994800000|2024-12-12 09:13:20|113.73|113.23|113.72|113.22|113.73|113.23|113.72|113.22|2
1733994810000|2024-12-12 09:13:30|113.71|113.21|113.71|113.21|113.71|113.21|113.71|113.21|1
1733994820000|2024-12-12 09:13:40|113.7|113.2|113.7|113.2|113.71|113.21|113.7|113.2|3
1733994830000|2024-12-12 09:13:50|113.69|113.19|113.7|113.2|113.7|113.2|113.69|113.19|2
1733994840000|2024-12-12 09:14:00|113.69|113.19|113.69|113.19|113.69|113.19|113.69|113.19|1
1733994860000|2024-12-12 09:14:20|113.66|113.16|113.62|113.12|113.66|113.16|113.62|113.12|3
1733994870000|2024-12-12 09:14:30|113.61|113.11|113.61|113.11|113.61|113.11|113.61|113.11|1
1733994880000|2024-12-12 09:14:40|113.58|113.08|113.59|113.09|113.59|113.09|113.58|113.08|2
1733994890000|2024-12-12 09:14:50|113.58|113.08|113.58|113.08|113.58|113.08|113.58|113.08|1
1733994900000|2024-12-12 09:15:00|113.59|113.09|113.6|113.1|113.6|113.1|113.59|113.09|2
1733994910000|2024-12-12 09:15:10|113.59|113.09|113.66|113.16|113.66|113.16|113.59|113.09|6
1733994920000|2024-12-12 09:15:20|113.67|113.17|113.66|113.16|113.67|113.17|113.65|113.15|4
1733994930000|2024-12-12 09:15:30|113.67|113.17|113.72|113.22|113.73|113.23|113.67|113.17|3
1733994940000|2024-12-12 09:15:40|113.71|113.21|113.7|113.2|113.71|113.21|113.7|113.2|2
1733994950000|2024-12-12 09:15:50|113.71|113.21|113.71|113.21|113.72|113.22|113.71|113.21|3
1733994960000|2024-12-12 09:16:00|113.7|113.2|113.77|113.27|113.77|113.27|113.7|113.2|4
1733994970000|2024-12-12 09:16:10|113.76|113.26|113.76|113.26|113.77|113.27|113.76|113.26|3
1733994980000|2024-12-12 09:16:20|113.77|113.27|113.79|113.29|113.79|113.29|113.77|113.27|3
1733994990000|2024-12-12 09:16:30|113.85|113.35|113.86|113.36|113.88|113.38|113.85|113.35|5
1733995000000|2024-12-12 09:16:40|113.87|113.37|113.83|113.33|113.87|113.37|113.83|113.33|4
1733995010000|2024-12-12 09:16:50|113.82|113.32|113.85|113.35|113.86|113.36|113.82|113.32|4
1733995020000|2024-12-12 09:17:00|113.84|113.34|113.8|113.3|113.84|113.34|113.79|113.29|12
1733995030000|2024-12-12 09:17:10|113.81|113.31|113.82|113.32|113.82|113.32|113.8|113.3|6
1733995040000|2024-12-12 09:17:20|113.83|113.33|113.81|113.31|113.84|113.34|113.81|113.31|5
1733995050000|2024-12-12 09:17:30|113.83|113.33|113.85|113.35|113.85|113.35|113.82|113.32|4
1733995060000|2024-12-12 09:17:40|113.84|113.34|113.82|113.32|113.84|113.34|113.81|113.31|11
1733995070000|2024-12-12 09:17:50|113.83|113.33|113.8|113.3|113.83|113.33|113.8|113.3|6
1733995080000|2024-12-12 09:18:00|113.79|113.29|113.78|113.28|113.79|113.29|113.78|113.28|2
1733995090000|2024-12-12 09:18:10|113.8|113.3|113.79|113.29|113.8|113.3|113.79|113.29|2
1733995100000|2024-12-12 09:18:20|113.8|113.3|113.84|113.34|113.84|113.34|113.8|113.3|4
1733995110000|2024-12-12 09:18:30|113.82|113.32|113.81|113.31|113.82|113.32|113.8|113.3|6
1733995120000|2024-12-12 09:18:40|113.8|113.3|113.8|113.3|113.8|113.3|113.8|113.3|1
1733995140000|2024-12-12 09:19:00|113.81|113.31|113.86|113.36|113.86|113.36|113.81|113.31|5
1733995150000|2024-12-12 09:19:10|113.87|113.37|113.9|113.4|113.9|113.4|113.87|113.37|2
1733995160000|2024-12-12 09:19:20|113.89|113.39|113.83|113.33|113.9|113.4|113.83|113.33|7
1733995170000|2024-12-12 09:19:30|113.84|113.34|113.88|113.38|113.88|113.38|113.84|113.34|10
1733995180000|2024-12-12 09:19:40|113.89|113.39|113.9|113.4|113.9|113.4|113.88|113.38|5
1733995190000|2024-12-12 09:19:50|113.88|113.38|113.79|113.29|113.89|113.39|113.78|113.28|8
1733995200000|2024-12-12 09:20:00|113.81|113.31|113.67|113.17|113.81|113.31|113.62|113.12|10
1733995210000|2024-12-12 09:20:10|113.65|113.15|113.68|113.18|113.68|113.18|113.65|113.15|3
1733995220000|2024-12-12 09:20:20|113.67|113.17|113.48|112.98|113.67|113.17|113.48|112.98|15
1733995230000|2024-12-12 09:20:30|113.49|112.99|113.53|113.03|113.57|113.07|113.49|112.99|12
1733995240000|2024-12-12 09:20:40|113.51|113.01|113.5|113|113.54|113.04|113.5|113|8
1733995250000|2024-12-12 09:20:50|113.49|112.99|113.39|112.89|113.5|113|113.39|112.89|10
1733995260000|2024-12-12 09:21:00|113.4|112.9|113.47|112.97|113.47|112.97|113.4|112.9|14
1733995270000|2024-12-12 09:21:10|113.48|112.98|113.5|113|113.5|113|113.48|112.98|3
1733995280000|2024-12-12 09:21:20|113.49|112.99|113.57|113.07|113.57|113.07|113.49|112.99|11
1733995290000|2024-12-12 09:21:30|113.54|113.04|113.56|113.06|113.57|113.07|113.5|113|15
1733995300000|2024-12-12 09:21:40|113.55|113.05|113.43|112.93|113.55|113.05|113.43|112.93|9
1733995310000|2024-12-12 09:21:50|113.42|112.92|113.41|112.91|113.42|112.92|113.4|112.9|4
1733995320000|2024-12-12 09:22:00|113.4|112.9|113.47|112.97|113.48|112.98|113.4|112.9|9
1733995330000|2024-12-12 09:22:10|113.48|112.98|113.47|112.97|113.48|112.98|113.46|112.96|6
1733995340000|2024-12-12 09:22:20|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|4
1733995350000|2024-12-12 09:22:30|113.41|112.91|113.45|112.95|113.47|112.97|113.41|112.91|8
1733995360000|2024-12-12 09:22:40|113.46|112.96|113.4|112.9|113.46|112.96|113.4|112.9|6
1733995380000|2024-12-12 09:23:00|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|4
1733995400000|2024-12-12 09:23:20|113.39|112.89|113.3|112.8|113.39|112.89|113.3|112.8|12
1733995410000|2024-12-12 09:23:30|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1733995420000|2024-12-12 09:23:40|113.38|112.88|113.39|112.89|113.39|112.89|113.35|112.85|4
1733995430000|2024-12-12 09:23:50|113.32|112.82|113.32|112.82|113.32|112.82|113.32|112.82|1
1733995440000|2024-12-12 09:24:00|113.36|112.86|113.39|112.89|113.41|112.91|113.36|112.86|10
1733995450000|2024-12-12 09:24:10|113.4|112.9|113.32|112.82|113.41|112.91|113.32|112.82|10
1733995460000|2024-12-12 09:24:20|113.31|112.81|113.38|112.88|113.38|112.88|113.31|112.81|11
1733995470000|2024-12-12 09:24:30|113.4|112.9|113.47|112.97|113.48|112.98|113.4|112.9|8
1733995480000|2024-12-12 09:24:40|113.46|112.96|113.46|112.96|113.48|112.98|113.44|112.94|8
1733995490000|2024-12-12 09:24:50|113.47|112.97|113.57|113.07|113.57|113.07|113.47|112.97|9
1733995500000|2024-12-12 09:25:00|113.58|113.08|113.6|113.1|113.72|113.22|113.58|113.08|14
1733995510000|2024-12-12 09:25:10|113.59|113.09|113.51|113.01|113.59|113.09|113.49|112.99|11
1733995520000|2024-12-12 09:25:20|113.5|113|113.51|113.01|113.56|113.06|113.5|113|8
1733995530000|2024-12-12 09:25:30|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|5
1733995540000|2024-12-12 09:25:40|113.41|112.91|113.4|112.9|113.42|112.92|113.4|112.9|5
1733995550000|2024-12-12 09:25:50|113.41|112.91|113.4|112.9|113.46|112.96|113.4|112.9|11
1733995560000|2024-12-12 09:26:00|113.39|112.89|113.39|112.89|113.4|112.9|113.38|112.88|4
1733995570000|2024-12-12 09:26:10|113.38|112.88|113.38|112.88|113.38|112.88|113.38|112.88|1
1733995580000|2024-12-12 09:26:20|113.39|112.89|113.39|112.89|113.39|112.89|113.38|112.88|5
1733995590000|2024-12-12 09:26:30|113.41|112.91|113.47|112.97|113.47|112.97|113.4|112.9|7
1733995600000|2024-12-12 09:26:40|113.49|112.99|113.4|112.9|113.49|112.99|113.4|112.9|8
1733995610000|2024-12-12 09:26:50|113.41|112.91|113.48|112.98|113.49|112.99|113.41|112.91|10
1733995630000|2024-12-12 09:27:10|113.46|112.96|113.4|112.9|113.47|112.97|113.4|112.9|5
1733995640000|2024-12-12 09:27:20|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1733995650000|2024-12-12 09:27:30|113.37|112.87|113.32|112.82|113.37|112.87|113.32|112.82|9
1733995680000|2024-12-12 09:28:00|113.25|112.75|113.25|112.75|113.25|112.75|113.25|112.75|1
1733995690000|2024-12-12 09:28:10|113.21|112.71|113.21|112.71|113.25|112.75|113.2|112.7|12
1733995700000|2024-12-12 09:28:20|113.2|112.7|113.19|112.69|113.2|112.7|113.19|112.69|2
1733995710000|2024-12-12 09:28:30|113.18|112.68|113.09|112.59|113.18|112.68|113.09|112.59|3
1733995720000|2024-12-12 09:28:40|113.11|112.61|113.17|112.67|113.18|112.68|113.11|112.61|10
1733995730000|2024-12-12 09:28:50|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|4
1733995740000|2024-12-12 09:29:00|113.17|112.67|113.18|112.68|113.19|112.69|113.17|112.67|4
1733995750000|2024-12-12 09:29:10|113.19|112.69|113.21|112.71|113.24|112.74|113.19|112.69|5
1733995760000|2024-12-12 09:29:20|113.22|112.72|113.27|112.77|113.27|112.77|113.22|112.72|8
1733995770000|2024-12-12 09:29:30|113.28|112.78|113.29|112.79|113.3|112.8|113.28|112.78|5
1733995780000|2024-12-12 09:29:40|113.31|112.81|113.29|112.79|113.31|112.81|113.29|112.79|3
1733995790000|2024-12-12 09:29:50|113.3|112.8|113.28|112.78|113.3|112.8|113.28|112.78|7
1733995860000|2024-12-12 09:31:00|113.11|112.61|112.84|112.34|113.11|112.61|112.84|112.34|6
1733995870000|2024-12-12 09:31:10|112.81|112.31|112.72|112.22|112.81|112.31|112.72|112.22|9
1733995880000|2024-12-12 09:31:20|112.71|112.21|112.69|112.19|112.71|112.21|112.68|112.18|6
1733995890000|2024-12-12 09:31:30|112.71|112.21|112.72|112.22|112.74|112.24|112.71|112.21|5
1733995900000|2024-12-12 09:31:40|112.73|112.23|112.72|112.22|112.76|112.26|112.72|112.22|6
1733995910000|2024-12-12 09:31:50|112.73|112.23|112.73|112.23|112.75|112.25|112.71|112.21|7
1733995920000|2024-12-12 09:32:00|112.75|112.25|112.73|112.23|112.79|112.29|112.73|112.23|11
1733995930000|2024-12-12 09:32:10|112.74|112.24|112.74|112.24|112.79|112.29|112.74|112.24|9
1733995940000|2024-12-12 09:32:20|112.73|112.23|112.65|112.15|112.73|112.23|112.65|112.15|3
1733995950000|2024-12-12 09:32:30|112.64|112.14|112.68|112.18|112.68|112.18|112.62|112.12|6
1733995960000|2024-12-12 09:32:40|112.69|112.19|112.66|112.16|112.69|112.19|112.66|112.16|8
1733995970000|2024-12-12 09:32:50|112.65|112.15|112.57|112.07|112.65|112.15|112.55|112.05|8
1733995980000|2024-12-12 09:33:00|112.58|112.08|112.59|112.09|112.59|112.09|112.56|112.06|6
1733995990000|2024-12-12 09:33:10|112.61|112.11|112.72|112.22|112.72|112.22|112.61|112.11|10
1733996000000|2024-12-12 09:33:20|112.71|112.21|112.72|112.22|112.72|112.22|112.7|112.2|5
1733996010000|2024-12-12 09:33:30|112.69|112.19|112.68|112.18|112.69|112.19|112.68|112.18|6
1733996020000|2024-12-12 09:33:40|112.66|112.16|112.69|112.19|112.69|112.19|112.65|112.15|5
1733996030000|2024-12-12 09:33:50|112.68|112.18|112.64|112.14|112.68|112.18|112.64|112.14|5
1733996040000|2024-12-12 09:34:00|112.63|112.13|112.67|112.17|112.67|112.17|112.63|112.13|5
1733996050000|2024-12-12 09:34:10|112.66|112.16|112.66|112.16|112.66|112.16|112.66|112.16|1
1733996060000|2024-12-12 09:34:20|112.65|112.15|112.63|112.13|112.65|112.15|112.61|112.11|6
1733996070000|2024-12-12 09:34:30|112.62|112.12|112.62|112.12|112.62|112.12|112.61|112.11|3
1733996080000|2024-12-12 09:34:40|112.61|112.11|112.61|112.11|112.61|112.11|112.61|112.11|1
1733996090000|2024-12-12 09:34:50|112.62|112.12|112.65|112.15|112.66|112.16|112.62|112.12|6
1733996100000|2024-12-12 09:35:00|112.68|112.18|112.75|112.25|112.75|112.25|112.68|112.18|8
1733996110000|2024-12-12 09:35:10|112.77|112.27|112.77|112.27|112.79|112.29|112.77|112.27|4
1733996120000|2024-12-12 09:35:20|112.79|112.29|112.79|112.29|112.79|112.29|112.78|112.28|5
1733996130000|2024-12-12 09:35:30|112.78|112.28|112.76|112.26|112.79|112.29|112.76|112.26|6
1733996140000|2024-12-12 09:35:40|112.72|112.22|112.74|112.24|112.77|112.27|112.72|112.22|9
1733996150000|2024-12-12 09:35:50|112.72|112.22|112.71|112.21|112.72|112.22|112.7|112.2|3
1733996160000|2024-12-12 09:36:00|112.7|112.2|112.65|112.15|112.7|112.2|112.65|112.15|6
1733996170000|2024-12-12 09:36:10|112.66|112.16|112.62|112.12|112.66|112.16|112.62|112.12|3
1733996180000|2024-12-12 09:36:20|112.61|112.11|112.54|112.04|112.61|112.11|112.54|112.04|5
1733996190000|2024-12-12 09:36:30|112.55|112.05|112.6|112.1|112.6|112.1|112.53|112.03|8
1733996200000|2024-12-12 09:36:40|112.59|112.09|112.44|111.94|112.59|112.09|112.43|111.93|11
1733996210000|2024-12-12 09:36:50|112.43|111.93|112.51|112.01|112.51|112.01|112.43|111.93|6
1733996220000|2024-12-12 09:37:00|112.52|112.02|112.46|111.96|112.53|112.03|112.46|111.96|8
1733996230000|2024-12-12 09:37:10|112.48|111.98|112.44|111.94|112.48|111.98|112.44|111.94|9
1733996240000|2024-12-12 09:37:20|112.43|111.93|112.38|111.88|112.43|111.93|112.37|111.87|12
1733996250000|2024-12-12 09:37:30|112.39|111.89|112.39|111.89|112.42|111.92|112.38|111.88|7
1733996260000|2024-12-12 09:37:40|112.4|111.9|112.42|111.92|112.44|111.94|112.39|111.89|7
1733996270000|2024-12-12 09:37:50|112.43|111.93|112.42|111.92|112.46|111.96|112.41|111.91|6
1733996280000|2024-12-12 09:38:00|112.4|111.9|112.34|111.84|112.4|111.9|112.34|111.84|8
1733996290000|2024-12-12 09:38:10|112.33|111.83|112.33|111.83|112.34|111.84|112.3|111.8|7
1733996300000|2024-12-12 09:38:20|112.35|111.85|112.36|111.86|112.37|111.87|112.35|111.85|4
1733996310000|2024-12-12 09:38:30|112.34|111.84|112.35|111.85|112.36|111.86|112.32|111.82|8
1733996320000|2024-12-12 09:38:40|112.34|111.84|112.22|111.72|112.34|111.84|112.2|111.7|7
1733996330000|2024-12-12 09:38:50|112.21|111.71|112.18|111.68|112.21|111.71|112.18|111.68|5
1733996340000|2024-12-12 09:39:00|112.16|111.66|112.24|111.74|112.25|111.75|112.15|111.65|12
1733996350000|2024-12-12 09:39:10|112.26|111.76|112.33|111.83|112.33|111.83|112.24|111.74|12
1733996360000|2024-12-12 09:39:20|112.32|111.82|112.34|111.84|112.35|111.85|112.32|111.82|4
1733996370000|2024-12-12 09:39:30|112.33|111.83|112.26|111.76|112.33|111.83|112.26|111.76|5
1733996380000|2024-12-12 09:39:40|112.27|111.77|112.27|111.77|112.28|111.78|112.27|111.77|3
1733996390000|2024-12-12 09:39:50|112.28|111.78|112.28|111.78|112.32|111.82|112.28|111.78|7
1733996400000|2024-12-12 09:40:00|112.29|111.79|112.24|111.74|112.31|111.81|112.21|111.71|12
1733996410000|2024-12-12 09:40:10|112.25|111.75|112.22|111.72|112.27|111.77|112.22|111.72|10
1733996420000|2024-12-12 09:40:20|112.2|111.7|112.2|111.7|112.2|111.7|112.15|111.65|7
1733996430000|2024-12-12 09:40:30|112.21|111.71|112.21|111.71|112.23|111.73|112.21|111.71|6
1733996440000|2024-12-12 09:40:40|112.19|111.69|112.2|111.7|112.2|111.7|112.16|111.66|5
1733996450000|2024-12-12 09:40:50|112.19|111.69|112.17|111.67|112.2|111.7|112.17|111.67|8
1733996460000|2024-12-12 09:41:00|112.16|111.66|112.06|111.56|112.16|111.66|112.05|111.55|9
1733996470000|2024-12-12 09:41:10|112.08|111.58|111.96|111.46|112.09|111.59|111.96|111.46|11
1733996480000|2024-12-12 09:41:20|111.98|111.48|112.02|111.52|112.05|111.55|111.98|111.48|18
1733996490000|2024-12-12 09:41:30|112.01|111.51|112.03|111.53|112.04|111.54|112.01|111.51|7
1733996500000|2024-12-12 09:41:40|112.02|111.52|112.03|111.53|112.03|111.53|112.01|111.51|5
1733996510000|2024-12-12 09:41:50|112.02|111.52|112.03|111.53|112.07|111.57|112.02|111.52|7
1733996520000|2024-12-12 09:42:00|112.04|111.54|112.09|111.59|112.1|111.6|112.03|111.53|6
1733996530000|2024-12-12 09:42:10|112.07|111.57|111.98|111.48|112.07|111.57|111.98|111.48|9
1733996540000|2024-12-12 09:42:20|111.94|111.44|112|111.5|112.01|111.51|111.94|111.44|6
1733996550000|2024-12-12 09:42:30|112.01|111.51|112.03|111.53|112.03|111.53|112|111.5|3
1733996560000|2024-12-12 09:42:40|112.02|111.52|112.02|111.52|112.02|111.52|112.01|111.51|3
1733996570000|2024-12-12 09:42:50|112.01|111.51|112.07|111.57|112.07|111.57|111.99|111.49|9
1733996580000|2024-12-12 09:43:00|112.08|111.58|112.03|111.53|112.11|111.61|112.03|111.53|9
1733996590000|2024-12-12 09:43:10|112|111.5|111.95|111.45|112|111.5|111.94|111.44|4
1733996600000|2024-12-12 09:43:20|111.96|111.46|111.94|111.44|111.96|111.46|111.94|111.44|2
1733996610000|2024-12-12 09:43:30|111.95|111.45|111.94|111.44|111.97|111.47|111.94|111.44|3
1733996620000|2024-12-12 09:43:40|111.95|111.45|111.97|111.47|111.97|111.47|111.95|111.45|2
1733996630000|2024-12-12 09:43:50|111.96|111.46|111.96|111.46|111.96|111.46|111.96|111.46|1
1733996640000|2024-12-12 09:44:00|112|111.5|112.02|111.52|112.03|111.53|112|111.5|3
1733996650000|2024-12-12 09:44:10|112.03|111.53|112.06|111.56|112.06|111.56|112.03|111.53|3
1733996660000|2024-12-12 09:44:20|112.07|111.57|112.07|111.57|112.07|111.57|112.07|111.57|1
1733996670000|2024-12-12 09:44:30|112.09|111.59|112.09|111.59|112.09|111.59|112.09|111.59|1
1733996680000|2024-12-12 09:44:40|112.1|111.6|112.18|111.68|112.18|111.68|112.1|111.6|7
1733996690000|2024-12-12 09:44:50|112.17|111.67|112.18|111.68|112.18|111.68|112.17|111.67|2
1733996700000|2024-12-12 09:45:00|112.19|111.69|112.19|111.69|112.19|111.69|112.19|111.69|1
1733996710000|2024-12-12 09:45:10|112.18|111.68|112.25|111.75|112.27|111.77|112.18|111.68|7
1733996720000|2024-12-12 09:45:20|112.26|111.76|112.25|111.75|112.26|111.76|112.25|111.75|2
1733996730000|2024-12-12 09:45:30|112.26|111.76|112.23|111.73|112.26|111.76|112.22|111.72|6
1733996740000|2024-12-12 09:45:40|112.21|111.71|112.28|111.78|112.28|111.78|112.21|111.71|6
1733996750000|2024-12-12 09:45:50|112.33|111.83|112.31|111.81|112.33|111.83|112.29|111.79|7
1733996760000|2024-12-12 09:46:00|112.32|111.82|112.41|111.91|112.42|111.92|112.31|111.81|8
1733996770000|2024-12-12 09:46:10|112.42|111.92|112.42|111.92|112.44|111.94|112.42|111.92|6
1733996780000|2024-12-12 09:46:20|112.41|111.91|112.36|111.86|112.41|111.91|112.31|111.81|11
1733996790000|2024-12-12 09:46:30|112.37|111.87|112.32|111.82|112.39|111.89|112.32|111.82|8
1733996800000|2024-12-12 09:46:40|112.33|111.83|112.32|111.82|112.33|111.83|112.32|111.82|2
1733996810000|2024-12-12 09:46:50|112.31|111.81|112.29|111.79|112.31|111.81|112.29|111.79|5
1733996820000|2024-12-12 09:47:00|112.3|111.8|112.31|111.81|112.38|111.88|112.3|111.8|15
1733996830000|2024-12-12 09:47:10|112.3|111.8|112.1|111.6|112.3|111.8|112.1|111.6|19
1733996840000|2024-12-12 09:47:20|112.11|111.61|112.17|111.67|112.18|111.68|112.11|111.61|12
1733996850000|2024-12-12 09:47:30|112.18|111.68|112.1|111.6|112.21|111.71|112.1|111.6|12
1733996860000|2024-12-12 09:47:40|112.11|111.61|112.12|111.62|112.12|111.62|112.09|111.59|7
1733996870000|2024-12-12 09:47:50|112.11|111.61|112.08|111.58|112.11|111.61|112.08|111.58|4
1733996880000|2024-12-12 09:48:00|112.05|111.55|111.99|111.49|112.05|111.55|111.94|111.44|10
1733996890000|2024-12-12 09:48:10|111.98|111.48|111.99|111.49|111.99|111.49|111.97|111.47|4
1733996900000|2024-12-12 09:48:20|111.98|111.48|111.83|111.33|111.98|111.48|111.83|111.33|4
1733996910000|2024-12-12 09:48:30|111.84|111.34|111.88|111.38|111.91|111.41|111.84|111.34|16
1733996920000|2024-12-12 09:48:40|111.87|111.37|111.75|111.25|111.87|111.37|111.71|111.21|15
1733996930000|2024-12-12 09:48:50|111.76|111.26|111.78|111.28|111.79|111.29|111.75|111.25|9
1733996940000|2024-12-12 09:49:00|111.79|111.29|111.85|111.35|111.85|111.35|111.79|111.29|17
1733996950000|2024-12-12 09:49:10|111.86|111.36|111.96|111.46|111.98|111.48|111.84|111.34|19
1733996960000|2024-12-12 09:49:20|111.97|111.47|111.85|111.35|112.02|111.52|111.85|111.35|16
1733996970000|2024-12-12 09:49:30|111.84|111.34|111.84|111.34|111.85|111.35|111.79|111.29|13
1733996980000|2024-12-12 09:49:40|111.85|111.35|111.9|111.4|111.9|111.4|111.85|111.35|14
1733996990000|2024-12-12 09:49:50|111.91|111.41|111.95|111.45|112|111.5|111.91|111.41|11
1733997000000|2024-12-12 09:50:00|111.96|111.46|111.9|111.4|111.97|111.47|111.85|111.35|19
1733997010000|2024-12-12 09:50:10|111.89|111.39|112.01|111.51|112.01|111.51|111.89|111.39|14
1733997020000|2024-12-12 09:50:20|112.03|111.53|111.97|111.47|112.07|111.57|111.97|111.47|15
1733997030000|2024-12-12 09:50:30|111.96|111.46|112.08|111.58|112.09|111.59|111.96|111.46|13
1733997040000|2024-12-12 09:50:40|112.09|111.59|111.98|111.48|112.11|111.61|111.97|111.47|10
1733997050000|2024-12-12 09:50:50|111.97|111.47|111.92|111.42|111.97|111.47|111.9|111.4|7
1733997060000|2024-12-12 09:51:00|111.91|111.41|111.89|111.39|111.91|111.41|111.88|111.38|10
1733997070000|2024-12-12 09:51:10|111.87|111.37|111.91|111.41|111.92|111.42|111.87|111.37|7
1733997080000|2024-12-12 09:51:20|111.9|111.4|111.92|111.42|111.94|111.44|111.9|111.4|10
1733997090000|2024-12-12 09:51:30|111.93|111.43|111.88|111.38|111.95|111.45|111.87|111.37|12
1733997100000|2024-12-12 09:51:40|111.87|111.37|111.84|111.34|111.88|111.38|111.84|111.34|6
1733997110000|2024-12-12 09:51:50|111.85|111.35|111.91|111.41|111.91|111.41|111.85|111.35|10
1733997120000|2024-12-12 09:52:00|111.92|111.42|111.93|111.43|111.97|111.47|111.92|111.42|10
1733997130000|2024-12-12 09:52:10|111.94|111.44|111.92|111.42|111.94|111.44|111.92|111.42|10
1733997140000|2024-12-12 09:52:20|111.94|111.44|111.94|111.44|111.94|111.44|111.93|111.43|5
1733997150000|2024-12-12 09:52:30|111.95|111.45|111.91|111.41|111.95|111.45|111.91|111.41|4
1733997160000|2024-12-12 09:52:40|111.88|111.38|111.89|111.39|111.91|111.41|111.88|111.38|12
1733997170000|2024-12-12 09:52:50|111.88|111.38|111.89|111.39|111.89|111.39|111.86|111.36|7
1733997180000|2024-12-12 09:53:00|111.88|111.38|112|111.5|112|111.5|111.88|111.38|8
1733997190000|2024-12-12 09:53:10|111.99|111.49|111.99|111.49|112.07|111.57|111.99|111.49|15
1733997200000|2024-12-12 09:53:20|111.98|111.48|111.94|111.44|111.99|111.49|111.93|111.43|18
1733997210000|2024-12-12 09:53:30|111.96|111.46|111.98|111.48|111.98|111.48|111.96|111.46|2
1733997220000|2024-12-12 09:53:40|111.97|111.47|111.93|111.43|111.97|111.47|111.93|111.43|10
1733997240000|2024-12-12 09:54:00|111.95|111.45|111.93|111.43|111.95|111.45|111.93|111.43|3
1733997250000|2024-12-12 09:54:10|111.95|111.45|111.98|111.48|111.98|111.48|111.95|111.45|2
1733997260000|2024-12-12 09:54:20|111.96|111.46|111.98|111.48|111.99|111.49|111.96|111.46|4
1733997270000|2024-12-12 09:54:30|111.99|111.49|111.99|111.49|111.99|111.49|111.99|111.49|1
1733997280000|2024-12-12 09:54:40|112|111.5|112.08|111.58|112.08|111.58|112|111.5|9
1733997290000|2024-12-12 09:54:50|112.09|111.59|112.13|111.63|112.19|111.69|112.08|111.58|14
1733997300000|2024-12-12 09:55:00|112.14|111.64|112.18|111.68|112.19|111.69|112.14|111.64|10
1733997310000|2024-12-12 09:55:10|112.17|111.67|112.08|111.58|112.18|111.68|112.08|111.58|12
1733997320000|2024-12-12 09:55:20|112.09|111.59|112.1|111.6|112.11|111.61|112.08|111.58|10
1733997330000|2024-12-12 09:55:30|112.11|111.61|112.14|111.64|112.14|111.64|112.1|111.6|7
1733997340000|2024-12-12 09:55:40|112.15|111.65|112.16|111.66|112.17|111.67|112.14|111.64|6
1733997350000|2024-12-12 09:55:50|112.15|111.65|112.14|111.64|112.16|111.66|112.14|111.64|10
1733997360000|2024-12-12 09:56:00|112.13|111.63|112.13|111.63|112.13|111.63|112.09|111.59|15
1733997370000|2024-12-12 09:56:10|112.12|111.62|112.1|111.6|112.18|111.68|112.1|111.6|13
1733997380000|2024-12-12 09:56:20|112.09|111.59|112.1|111.6|112.11|111.61|112.09|111.59|9
1733997390000|2024-12-12 09:56:30|112.11|111.61|112.09|111.59|112.11|111.61|112.09|111.59|3
1733997400000|2024-12-12 09:56:40|112.1|111.6|112.12|111.62|112.13|111.63|112.09|111.59|10
1733997410000|2024-12-12 09:56:50|112.11|111.61|112.11|111.61|112.13|111.63|112.11|111.61|6
1733997420000|2024-12-12 09:57:00|112.13|111.63|112.15|111.65|112.15|111.65|112.11|111.61|7
1733997430000|2024-12-12 09:57:10|112.16|111.66|112.11|111.61|112.16|111.66|112.11|111.61|5
1733997440000|2024-12-12 09:57:20|112.12|111.62|112.11|111.61|112.12|111.62|112.11|111.61|2
1733997450000|2024-12-12 09:57:30|112.1|111.6|112.1|111.6|112.11|111.61|112.09|111.59|6
1733997460000|2024-12-12 09:57:40|112.13|111.63|112.1|111.6|112.15|111.65|112.1|111.6|10
1733997470000|2024-12-12 09:57:50|112.11|111.61|112.11|111.61|112.18|111.68|112.11|111.61|11
1733997480000|2024-12-12 09:58:00|112.12|111.62|112.08|111.58|112.12|111.62|112.08|111.58|5
1733997490000|2024-12-12 09:58:10|112.07|111.57|112.08|111.58|112.08|111.58|112.05|111.55|8
1733997500000|2024-12-12 09:58:20|112.09|111.59|112.06|111.56|112.09|111.59|112.06|111.56|4
1733997510000|2024-12-12 09:58:30|112.08|111.58|112|111.5|112.08|111.58|112|111.5|5
1733997520000|2024-12-12 09:58:40|111.99|111.49|111.9|111.4|111.99|111.49|111.9|111.4|13
1733997530000|2024-12-12 09:58:50|111.88|111.38|111.91|111.41|111.92|111.42|111.88|111.38|8
1733997540000|2024-12-12 09:59:00|111.9|111.4|111.88|111.38|111.93|111.43|111.87|111.37|13
1733997550000|2024-12-12 09:59:10|111.89|111.39|111.88|111.38|111.99|111.49|111.88|111.38|17
1733997560000|2024-12-12 09:59:20|111.89|111.39|111.77|111.27|111.89|111.39|111.77|111.27|9
1733997570000|2024-12-12 09:59:30|111.78|111.28|111.91|111.41|111.91|111.41|111.78|111.28|12
1733997580000|2024-12-12 09:59:40|111.92|111.42|111.85|111.35|111.92|111.42|111.85|111.35|3
1733997590000|2024-12-12 09:59:50|111.84|111.34|111.87|111.37|111.87|111.37|111.84|111.34|4
1733997600000|2024-12-12 10:00:00|111.95|111.45|112.02|111.52|112.04|111.54|111.95|111.45|15
1733997610000|2024-12-12 10:00:10|112.04|111.54|112.06|111.56|112.11|111.61|112.04|111.54|6
1733997620000|2024-12-12 10:00:20|112.07|111.57|111.98|111.48|112.09|111.59|111.98|111.48|12
1733997630000|2024-12-12 10:00:30|111.99|111.49|111.92|111.42|111.99|111.49|111.87|111.37|13
1733997640000|2024-12-12 10:00:40|111.93|111.43|111.96|111.46|111.97|111.47|111.93|111.43|9
1733997650000|2024-12-12 10:00:50|111.95|111.45|111.9|111.4|111.96|111.46|111.9|111.4|9
1733997660000|2024-12-12 10:01:00|111.89|111.39|111.89|111.39|111.9|111.4|111.89|111.39|3
1733997670000|2024-12-12 10:01:10|111.88|111.38|111.77|111.27|111.88|111.38|111.77|111.27|9
1733997680000|2024-12-12 10:01:20|111.78|111.28|111.79|111.29|111.79|111.29|111.78|111.28|2
1733997690000|2024-12-12 10:01:30|111.78|111.28|111.49|110.99|111.78|111.28|111.47|110.97|20
1733997700000|2024-12-12 10:01:40|111.48|110.98|111.4|110.9|111.48|110.98|111.32|110.82|24
1733997710000|2024-12-12 10:01:50|111.42|110.92|111.48|110.98|111.53|111.03|111.41|110.91|26
1733997720000|2024-12-12 10:02:00|111.46|110.96|111.49|110.99|111.52|111.02|111.45|110.95|14
1733997730000|2024-12-12 10:02:10|111.52|111.02|111.61|111.11|111.67|111.17|111.52|111.02|22
1733997740000|2024-12-12 10:02:20|111.6|111.1|111.57|111.07|111.6|111.1|111.53|111.03|11
1733997750000|2024-12-12 10:02:30|111.58|111.08|111.48|110.98|111.58|111.08|111.45|110.95|20
1733997760000|2024-12-12 10:02:40|111.47|110.97|111.59|111.09|111.59|111.09|111.46|110.96|13
1733997770000|2024-12-12 10:02:50|111.6|111.1|111.58|111.08|111.62|111.12|111.57|111.07|13
1733997780000|2024-12-12 10:03:00|111.59|111.09|111.48|110.98|111.59|111.09|111.46|110.96|14
1733997790000|2024-12-12 10:03:10|111.49|110.99|111.39|110.89|111.49|110.99|111.38|110.88|16
1733997800000|2024-12-12 10:03:20|111.38|110.88|111.39|110.89|111.41|110.91|111.37|110.87|11
1733997810000|2024-12-12 10:03:30|111.4|110.9|111.33|110.83|111.4|110.9|111.31|110.81|13
1733997820000|2024-12-12 10:03:40|111.34|110.84|111.39|110.89|111.43|110.93|111.34|110.84|17
1733997830000|2024-12-12 10:03:50|111.38|110.88|111.35|110.85|111.38|110.88|111.34|110.84|7
1733997840000|2024-12-12 10:04:00|111.37|110.87|111.41|110.91|111.41|110.91|111.36|110.86|12
1733997850000|2024-12-12 10:04:10|111.4|110.9|111.34|110.84|111.4|110.9|111.31|110.81|12
1733997860000|2024-12-12 10:04:20|111.35|110.85|111.29|110.79|111.38|110.88|111.29|110.79|6
1733997870000|2024-12-12 10:04:30|111.3|110.8|111.36|110.86|111.41|110.91|111.3|110.8|15
1733997880000|2024-12-12 10:04:40|111.37|110.87|111.3|110.8|111.39|110.89|111.29|110.79|10
1733997890000|2024-12-12 10:04:50|111.33|110.83|111.34|110.84|111.34|110.84|111.32|110.82|6
1733997900000|2024-12-12 10:05:00|111.33|110.83|111.15|110.65|111.33|110.83|111.15|110.65|7
1733997910000|2024-12-12 10:05:10|111.14|110.64|111.14|110.64|111.15|110.65|111.06|110.56|17
1733997920000|2024-12-12 10:05:20|111.15|110.65|111.14|110.64|111.15|110.65|111.14|110.64|6
1733997930000|2024-12-12 10:05:30|111.12|110.62|111.04|110.54|111.12|110.62|111.02|110.52|12
1733997940000|2024-12-12 10:05:40|111.03|110.53|110.97|110.47|111.04|110.54|110.97|110.47|8
1733997950000|2024-12-12 10:05:50|110.96|110.46|111.02|110.52|111.02|110.52|110.95|110.45|10
1733997960000|2024-12-12 10:06:00|111.01|110.51|111.06|110.56|111.07|110.57|111.01|110.51|10
1733997970000|2024-12-12 10:06:10|111.05|110.55|111.06|110.56|111.08|110.58|111.04|110.54|11
1733997980000|2024-12-12 10:06:20|111.05|110.55|111.04|110.54|111.05|110.55|111.03|110.53|5
1733997990000|2024-12-12 10:06:30|111.05|110.55|111|110.5|111.08|110.58|111|110.5|11
1733998000000|2024-12-12 10:06:40|110.98|110.48|110.94|110.44|110.98|110.48|110.94|110.44|11
1733998010000|2024-12-12 10:06:50|110.95|110.45|110.97|110.47|110.97|110.47|110.94|110.44|4
1733998020000|2024-12-12 10:07:00|111|110.5|110.94|110.44|111|110.5|110.94|110.44|12
1733998030000|2024-12-12 10:07:10|110.98|110.48|110.96|110.46|110.99|110.49|110.94|110.44|11
1733998040000|2024-12-12 10:07:20|110.98|110.48|110.79|110.29|110.99|110.49|110.79|110.29|13
1733998050000|2024-12-12 10:07:30|110.78|110.28|110.81|110.31|110.83|110.33|110.78|110.28|7
1733998060000|2024-12-12 10:07:40|110.8|110.3|110.8|110.3|110.85|110.35|110.8|110.3|11
1733998070000|2024-12-12 10:07:50|110.81|110.31|110.74|110.24|110.81|110.31|110.72|110.22|9
1733998080000|2024-12-12 10:08:00|110.75|110.25|110.75|110.25|110.79|110.29|110.75|110.25|9
1733998090000|2024-12-12 10:08:10|110.72|110.22|110.63|110.13|110.72|110.22|110.63|110.13|10
1733998100000|2024-12-12 10:08:20|110.65|110.15|110.92|110.42|110.92|110.42|110.65|110.15|19
1733998110000|2024-12-12 10:08:30|110.9|110.4|110.74|110.24|110.9|110.4|110.74|110.24|11
1733998120000|2024-12-12 10:08:40|110.76|110.26|110.75|110.25|110.76|110.26|110.75|110.25|2
1733998130000|2024-12-12 10:08:50|110.74|110.24|110.66|110.16|110.74|110.24|110.65|110.15|15
1733998140000|2024-12-12 10:09:00|110.7|110.2|110.74|110.24|110.77|110.27|110.69|110.19|14
1733998150000|2024-12-12 10:09:10|110.75|110.25|110.65|110.15|110.75|110.25|110.64|110.14|13
1733998160000|2024-12-12 10:09:20|110.64|110.14|110.61|110.11|110.64|110.14|110.56|110.06|10
1733998170000|2024-12-12 10:09:30|110.6|110.1|110.51|110.01|110.6|110.1|110.47|109.97|19
1733998180000|2024-12-12 10:09:40|110.49|109.99|110.48|109.98|110.5|110|110.48|109.98|6
1733998190000|2024-12-12 10:09:50|110.5|110|110.47|109.97|110.5|110|110.47|109.97|3
1733998200000|2024-12-12 10:10:00|110.48|109.98|110.6|110.1|110.62|110.12|110.48|109.98|14
1733998210000|2024-12-12 10:10:10|110.61|110.11|110.6|110.1|110.64|110.14|110.58|110.08|21
1733998220000|2024-12-12 10:10:20|110.62|110.12|110.73|110.23|110.76|110.26|110.62|110.12|19
1733998230000|2024-12-12 10:10:30|110.74|110.24|110.74|110.24|110.75|110.25|110.68|110.18|19
1733998240000|2024-12-12 10:10:40|110.73|110.23|110.85|110.35|110.85|110.35|110.7|110.2|20
1733998250000|2024-12-12 10:10:50|110.86|110.36|110.85|110.35|110.96|110.46|110.85|110.35|15
1733998260000|2024-12-12 10:11:00|110.86|110.36|111.16|110.66|111.16|110.66|110.86|110.36|19
1733998270000|2024-12-12 10:11:10|111.17|110.67|111.23|110.73|111.24|110.74|111.12|110.62|22
1733998280000|2024-12-12 10:11:20|111.24|110.74|111.13|110.63|111.24|110.74|111.1|110.6|28
1733998290000|2024-12-12 10:11:30|111.14|110.64|111.26|110.76|111.27|110.77|111.14|110.64|16
1733998300000|2024-12-12 10:11:40|111.25|110.75|111.16|110.66|111.25|110.75|111.14|110.64|9
1733998310000|2024-12-12 10:11:50|111.17|110.67|110.96|110.46|111.17|110.67|110.86|110.36|24
1733998320000|2024-12-12 10:12:00|110.97|110.47|110.99|110.49|111.03|110.53|110.93|110.43|22
1733998330000|2024-12-12 10:12:10|110.95|110.45|110.87|110.37|111|110.5|110.87|110.37|21
1733998340000|2024-12-12 10:12:20|110.88|110.38|110.78|110.28|110.88|110.38|110.73|110.23|15
1733998350000|2024-12-12 10:12:30|110.81|110.31|110.89|110.39|110.89|110.39|110.77|110.27|25
1733998360000|2024-12-12 10:12:40|110.9|110.4|110.9|110.4|110.97|110.47|110.88|110.38|15
1733998370000|2024-12-12 10:12:50|110.91|110.41|110.86|110.36|110.91|110.41|110.84|110.34|13
1733998380000|2024-12-12 10:13:00|110.88|110.38|111.04|110.54|111.04|110.54|110.88|110.38|17
1733998390000|2024-12-12 10:13:10|111.01|110.51|111.02|110.52|111.04|110.54|110.98|110.48|14
1733998400000|2024-12-12 10:13:20|111.03|110.53|111.05|110.55|111.06|110.56|110.99|110.49|12
1733998410000|2024-12-12 10:13:30|111.06|110.56|111.13|110.63|111.13|110.63|111.03|110.53|15
1733998420000|2024-12-12 10:13:40|111.14|110.64|111.09|110.59|111.17|110.67|111.07|110.57|14
1733998430000|2024-12-12 10:13:50|111.15|110.65|111.08|110.58|111.15|110.65|111.07|110.57|17
1733998440000|2024-12-12 10:14:00|111.09|110.59|111.01|110.51|111.1|110.6|110.99|110.49|12
1733998450000|2024-12-12 10:14:10|111|110.5|110.98|110.48|111|110.5|110.95|110.45|14
1733998460000|2024-12-12 10:14:20|110.97|110.47|110.95|110.45|110.98|110.48|110.94|110.44|12
1733998470000|2024-12-12 10:14:30|110.96|110.46|110.97|110.47|110.99|110.49|110.95|110.45|11
1733998480000|2024-12-12 10:14:40|110.98|110.48|111.04|110.54|111.04|110.54|110.98|110.48|7
1733998490000|2024-12-12 10:14:50|111.03|110.53|110.93|110.43|111.03|110.53|110.93|110.43|14
1733998500000|2024-12-12 10:15:00|110.92|110.42|110.88|110.38|110.96|110.46|110.88|110.38|16
1733998510000|2024-12-12 10:15:10|110.86|110.36|110.61|110.11|110.86|110.36|110.61|110.11|19
1733998520000|2024-12-12 10:15:20|110.6|110.1|110.55|110.05|110.67|110.17|110.54|110.04|20
1733998530000|2024-12-12 10:15:30|110.56|110.06|110.55|110.05|110.58|110.08|110.52|110.02|14
1733998540000|2024-12-12 10:15:40|110.56|110.06|110.66|110.16|110.67|110.17|110.53|110.03|19
1733998550000|2024-12-12 10:15:50|110.65|110.15|110.69|110.19|110.73|110.23|110.65|110.15|17
1733998560000|2024-12-12 10:16:00|110.67|110.17|110.66|110.16|110.67|110.17|110.59|110.09|15
1733998570000|2024-12-12 10:16:10|110.67|110.17|110.56|110.06|110.68|110.18|110.56|110.06|14
1733998580000|2024-12-12 10:16:20|110.55|110.05|110.54|110.04|110.63|110.13|110.54|110.04|16
1733998590000|2024-12-12 10:16:30|110.53|110.03|110.55|110.05|110.56|110.06|110.48|109.98|15
1733998600000|2024-12-12 10:16:40|110.56|110.06|110.64|110.14|110.67|110.17|110.54|110.04|20
1733998610000|2024-12-12 10:16:50|110.65|110.15|110.56|110.06|110.65|110.15|110.54|110.04|10
1733998620000|2024-12-12 10:17:00|110.57|110.07|110.68|110.18|110.68|110.18|110.55|110.05|15
1733998630000|2024-12-12 10:17:10|110.69|110.19|110.69|110.19|110.74|110.24|110.64|110.14|21
1733998640000|2024-12-12 10:17:20|110.67|110.17|110.65|110.15|110.68|110.18|110.65|110.15|6
1733998650000|2024-12-12 10:17:30|110.67|110.17|110.8|110.3|110.8|110.3|110.66|110.16|13
1733998660000|2024-12-12 10:17:40|110.82|110.32|110.88|110.38|110.95|110.45|110.82|110.32|15
1733998670000|2024-12-12 10:17:50|110.87|110.37|110.95|110.45|111.02|110.52|110.86|110.36|15
1733998680000|2024-12-12 10:18:00|110.96|110.46|111.01|110.51|111.01|110.51|110.93|110.43|14
1733998690000|2024-12-12 10:18:10|111.02|110.52|111.03|110.53|111.06|110.56|111.01|110.51|13
1733998700000|2024-12-12 10:18:20|111.01|110.51|110.93|110.43|111.06|110.56|110.92|110.42|21
1733998710000|2024-12-12 10:18:30|110.96|110.46|110.94|110.44|110.97|110.47|110.93|110.43|14
1733998720000|2024-12-12 10:18:40|110.95|110.45|111.05|110.55|111.11|110.61|110.94|110.44|14
1733998730000|2024-12-12 10:18:50|111.06|110.56|111.09|110.59|111.13|110.63|111.06|110.56|9
1733998740000|2024-12-12 10:19:00|111.08|110.58|110.9|110.4|111.08|110.58|110.9|110.4|12
1733998750000|2024-12-12 10:19:10|110.87|110.37|111.05|110.55|111.06|110.56|110.87|110.37|20
1733998760000|2024-12-12 10:19:20|111.06|110.56|111.08|110.58|111.13|110.63|111.05|110.55|19
1733998770000|2024-12-12 10:19:30|111.07|110.57|111.07|110.57|111.09|110.59|111.03|110.53|15
1733998780000|2024-12-12 10:19:40|111.06|110.56|111.02|110.52|111.1|110.6|111.02|110.52|15
1733998790000|2024-12-12 10:19:50|111|110.5|110.94|110.44|111.03|110.53|110.94|110.44|8
1733998800000|2024-12-12 10:20:00|110.89|110.39|110.91|110.41|110.91|110.41|110.83|110.33|15
1733998810000|2024-12-12 10:20:10|110.92|110.42|110.83|110.33|110.92|110.42|110.83|110.33|9
1733998820000|2024-12-12 10:20:20|110.87|110.37|110.92|110.42|110.97|110.47|110.86|110.36|13
1733998830000|2024-12-12 10:20:30|110.94|110.44|110.92|110.42|110.96|110.46|110.92|110.42|10
1733998840000|2024-12-12 10:20:40|110.91|110.41|110.96|110.46|110.96|110.46|110.91|110.41|10
1733998850000|2024-12-12 10:20:50|110.99|110.49|111.01|110.51|111.04|110.54|110.95|110.45|17
1733998860000|2024-12-12 10:21:00|111.02|110.52|111.06|110.56|111.13|110.63|111.02|110.52|15
1733998870000|2024-12-12 10:21:10|111.07|110.57|111.11|110.61|111.14|110.64|111.07|110.57|9
1733998880000|2024-12-12 10:21:20|111.1|110.6|111.01|110.51|111.1|110.6|110.98|110.48|16
1733998890000|2024-12-12 10:21:30|111.04|110.54|111.11|110.61|111.11|110.61|111.04|110.54|7
1733998900000|2024-12-12 10:21:40|111.13|110.63|111.18|110.68|111.2|110.7|111.11|110.61|12
1733998910000|2024-12-12 10:21:50|111.16|110.66|111.22|110.72|111.22|110.72|111.14|110.64|9
1733998920000|2024-12-12 10:22:00|111.19|110.69|111.17|110.67|111.19|110.69|111.17|110.67|5
1733998930000|2024-12-12 10:22:10|111.19|110.69|111.21|110.71|111.23|110.73|111.17|110.67|14
1733998940000|2024-12-12 10:22:20|111.22|110.72|111.25|110.75|111.25|110.75|111.22|110.72|4
1733998950000|2024-12-12 10:22:30|111.24|110.74|111.11|110.61|111.24|110.74|111.09|110.59|18
1733998960000|2024-12-12 10:22:40|111.13|110.63|111.06|110.56|111.13|110.63|111.04|110.54|12
1733998970000|2024-12-12 10:22:50|111.05|110.55|111.07|110.57|111.07|110.57|111.04|110.54|8
1733998980000|2024-12-12 10:23:00|111.06|110.56|110.96|110.46|111.08|110.58|110.96|110.46|10
1733998990000|2024-12-12 10:23:10|110.99|110.49|110.97|110.47|111.02|110.52|110.94|110.44|16
1733999000000|2024-12-12 10:23:20|111|110.5|111.08|110.58|111.08|110.58|110.99|110.49|11
1733999010000|2024-12-12 10:23:30|111.1|110.6|111.1|110.6|111.13|110.63|111.07|110.57|14
1733999020000|2024-12-12 10:23:40|111.09|110.59|111.11|110.61|111.13|110.63|111.08|110.58|17
1733999030000|2024-12-12 10:23:50|111.09|110.59|111.11|110.61|111.16|110.66|111.09|110.59|13
1733999040000|2024-12-12 10:24:00|111.12|110.62|111.08|110.58|111.12|110.62|111.05|110.55|14
1733999050000|2024-12-12 10:24:10|111.07|110.57|111.13|110.63|111.14|110.64|111.06|110.56|10
1733999060000|2024-12-12 10:24:20|111.11|110.61|111.13|110.63|111.14|110.64|111.05|110.55|19
1733999070000|2024-12-12 10:24:30|111.12|110.62|111.17|110.67|111.18|110.68|111.12|110.62|8
1733999080000|2024-12-12 10:24:40|111.16|110.66|111.19|110.69|111.19|110.69|111.13|110.63|9
1733999090000|2024-12-12 10:24:50|111.22|110.72|111.23|110.73|111.25|110.75|111.22|110.72|5
1733999100000|2024-12-12 10:25:00|111.24|110.74|111.23|110.73|111.24|110.74|111.22|110.72|4
1733999110000|2024-12-12 10:25:10|111.22|110.72|111.14|110.64|111.22|110.72|111.13|110.63|12
1733999120000|2024-12-12 10:25:20|111.13|110.63|111.22|110.72|111.22|110.72|111.12|110.62|10
1733999130000|2024-12-12 10:25:30|111.21|110.71|111.15|110.65|111.22|110.72|111.12|110.62|18
1733999140000|2024-12-12 10:25:40|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|9
1733999150000|2024-12-12 10:25:50|111.25|110.75|111.25|110.75|111.25|110.75|111.25|110.75|1
1733999160000|2024-12-12 10:26:00|111.33|110.83|111.37|110.87|111.38|110.88|111.33|110.83|7
1733999170000|2024-12-12 10:26:10|111.36|110.86|111.29|110.79|111.36|110.86|111.25|110.75|11
1733999180000|2024-12-12 10:26:20|111.28|110.78|111.36|110.86|111.36|110.86|111.28|110.78|8
1733999190000|2024-12-12 10:26:30|111.37|110.87|111.36|110.86|111.38|110.88|111.35|110.85|8
1733999200000|2024-12-12 10:26:40|111.38|110.88|111.45|110.95|111.45|110.95|111.38|110.88|5
1733999210000|2024-12-12 10:26:50|111.46|110.96|111.55|111.05|111.56|111.06|111.45|110.95|12
1733999220000|2024-12-12 10:27:00|111.54|111.04|111.57|111.07|111.57|111.07|111.54|111.04|4
1733999230000|2024-12-12 10:27:10|111.58|111.08|111.74|111.24|111.74|111.24|111.58|111.08|15
1733999240000|2024-12-12 10:27:20|111.75|111.25|111.71|111.21|111.76|111.26|111.7|111.2|10
1733999250000|2024-12-12 10:27:30|111.7|111.2|111.65|111.15|111.7|111.2|111.64|111.14|8
1733999260000|2024-12-12 10:27:40|111.63|111.13|111.55|111.05|111.63|111.13|111.55|111.05|10
1733999270000|2024-12-12 10:27:50|111.54|111.04|111.47|110.97|111.54|111.04|111.45|110.95|15
1733999280000|2024-12-12 10:28:00|111.48|110.98|111.46|110.96|111.49|110.99|111.45|110.95|9
1733999290000|2024-12-12 10:28:10|111.45|110.95|111.43|110.93|111.45|110.95|111.43|110.93|5
1733999300000|2024-12-12 10:28:20|111.44|110.94|111.38|110.88|111.45|110.95|111.36|110.86|9
1733999310000|2024-12-12 10:28:30|111.39|110.89|111.42|110.92|111.42|110.92|111.38|110.88|5
1733999320000|2024-12-12 10:28:40|111.41|110.91|111.47|110.97|111.48|110.98|111.41|110.91|13
1733999330000|2024-12-12 10:28:50|111.48|110.98|111.48|110.98|111.52|111.02|111.48|110.98|6
1733999340000|2024-12-12 10:29:00|111.46|110.96|111.46|110.96|111.47|110.97|111.39|110.89|19
1733999350000|2024-12-12 10:29:10|111.47|110.97|111.54|111.04|111.54|111.04|111.46|110.96|12
1733999360000|2024-12-12 10:29:20|111.53|111.03|111.52|111.02|111.54|111.04|111.49|110.99|8
1733999370000|2024-12-12 10:29:30|111.51|111.01|111.53|111.03|111.53|111.03|111.49|110.99|7
1733999380000|2024-12-12 10:29:40|111.52|111.02|111.55|111.05|111.56|111.06|111.52|111.02|8
1733999390000|2024-12-12 10:29:50|111.54|111.04|111.55|111.05|111.55|111.05|111.5|111|10
1733999400000|2024-12-12 10:30:00|111.56|111.06|111.56|111.06|111.56|111.06|111.52|111.02|9
1733999410000|2024-12-12 10:30:10|111.57|111.07|111.53|111.03|111.57|111.07|111.48|110.98|8
1733999420000|2024-12-12 10:30:20|111.54|111.04|111.53|111.03|111.54|111.04|111.47|110.97|15
1733999430000|2024-12-12 10:30:30|111.52|111.02|111.45|110.95|111.52|111.02|111.45|110.95|7
1733999440000|2024-12-12 10:30:40|111.44|110.94|111.45|110.95|111.45|110.95|111.38|110.88|11
1733999450000|2024-12-12 10:30:50|111.44|110.94|111.4|110.9|111.45|110.95|111.4|110.9|8
1733999460000|2024-12-12 10:31:00|111.39|110.89|111.26|110.76|111.43|110.93|111.26|110.76|12
1733999470000|2024-12-12 10:31:10|111.25|110.75|111.17|110.67|111.25|110.75|111.17|110.67|13
1733999480000|2024-12-12 10:31:20|111.16|110.66|111.13|110.63|111.17|110.67|111.1|110.6|14
1733999490000|2024-12-12 10:31:30|111.14|110.64|111.15|110.65|111.16|110.66|111.08|110.58|18
1733999500000|2024-12-12 10:31:40|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|10
1733999510000|2024-12-12 10:31:50|111.25|110.75|111.25|110.75|111.33|110.83|111.25|110.75|11
1733999520000|2024-12-12 10:32:00|111.27|110.77|111.32|110.82|111.33|110.83|111.25|110.75|10
1733999530000|2024-12-12 10:32:10|111.33|110.83|111.27|110.77|111.33|110.83|111.24|110.74|13
1733999540000|2024-12-12 10:32:20|111.26|110.76|111.17|110.67|111.26|110.76|111.17|110.67|11
1733999550000|2024-12-12 10:32:30|111.16|110.66|111.22|110.72|111.22|110.72|111.16|110.66|7
1733999560000|2024-12-12 10:32:40|111.23|110.73|111.22|110.72|111.25|110.75|111.22|110.72|10
1733999570000|2024-12-12 10:32:50|111.23|110.73|111.06|110.56|111.23|110.73|111.06|110.56|13
1733999580000|2024-12-12 10:33:00|111.05|110.55|111.16|110.66|111.16|110.66|111.05|110.55|12
1733999590000|2024-12-12 10:33:10|111.15|110.65|111.13|110.63|111.15|110.65|111.11|110.61|13
1733999600000|2024-12-12 10:33:20|111.14|110.64|111.14|110.64|111.16|110.66|111.11|110.61|10
1733999610000|2024-12-12 10:33:30|111.15|110.65|111.29|110.79|111.31|110.81|111.15|110.65|20
1733999620000|2024-12-12 10:33:40|111.28|110.78|111.53|111.03|111.53|111.03|111.28|110.78|18
1733999630000|2024-12-12 10:33:50|111.54|111.04|111.56|111.06|111.56|111.06|111.54|111.04|3
1733999640000|2024-12-12 10:34:00|111.54|111.04|111.44|110.94|111.54|111.04|111.43|110.93|13
1733999650000|2024-12-12 10:34:10|111.45|110.95|111.53|111.03|111.53|111.03|111.43|110.93|11
1733999660000|2024-12-12 10:34:20|111.54|111.04|111.61|111.11|111.61|111.11|111.52|111.02|10
1733999670000|2024-12-12 10:34:30|111.57|111.07|111.45|110.95|111.57|111.07|111.42|110.92|10
1733999680000|2024-12-12 10:34:40|111.44|110.94|111.49|110.99|111.49|110.99|111.44|110.94|8
1733999690000|2024-12-12 10:34:50|111.5|111|111.49|110.99|111.51|111.01|111.48|110.98|8
1733999700000|2024-12-12 10:35:00|111.5|111|111.5|111|111.52|111.02|111.49|110.99|9
1733999710000|2024-12-12 10:35:10|111.51|111.01|111.49|110.99|111.51|111.01|111.49|110.99|3
1733999720000|2024-12-12 10:35:20|111.43|110.93|111.4|110.9|111.43|110.93|111.39|110.89|5
1733999730000|2024-12-12 10:35:30|111.39|110.89|111.21|110.71|111.41|110.91|111.21|110.71|18
1733999740000|2024-12-12 10:35:40|111.19|110.69|111.1|110.6|111.19|110.69|111.03|110.53|19
1733999750000|2024-12-12 10:35:50|111.08|110.58|110.97|110.47|111.08|110.58|110.97|110.47|11
1733999760000|2024-12-12 10:36:00|110.98|110.48|111.17|110.67|111.17|110.67|110.97|110.47|19
1733999770000|2024-12-12 10:36:10|111.16|110.66|111.23|110.73|111.24|110.74|111.15|110.65|12
1733999780000|2024-12-12 10:36:20|111.22|110.72|111.16|110.66|111.22|110.72|111.15|110.65|14
1733999790000|2024-12-12 10:36:30|111.15|110.65|111.17|110.67|111.17|110.67|111.15|110.65|9
1733999800000|2024-12-12 10:36:40|111.16|110.66|111.32|110.82|111.32|110.82|111.16|110.66|14
1733999810000|2024-12-12 10:36:50|111.31|110.81|111.28|110.78|111.31|110.81|111.19|110.69|11
1733999820000|2024-12-12 10:37:00|111.25|110.75|111.29|110.79|111.29|110.79|111.2|110.7|15
1733999830000|2024-12-12 10:37:10|111.35|110.85|111.4|110.9|111.47|110.97|111.34|110.84|18
1733999840000|2024-12-12 10:37:20|111.41|110.91|111.37|110.87|111.42|110.92|111.37|110.87|12
1733999850000|2024-12-12 10:37:30|111.39|110.89|111.33|110.83|111.39|110.89|111.33|110.83|10
1733999860000|2024-12-12 10:37:40|111.32|110.82|111.38|110.88|111.38|110.88|111.32|110.82|5
1733999870000|2024-12-12 10:37:50|111.37|110.87|111.32|110.82|111.37|110.87|111.32|110.82|5
1733999880000|2024-12-12 10:38:00|111.31|110.81|111.24|110.74|111.32|110.82|111.24|110.74|14
1733999890000|2024-12-12 10:38:10|111.26|110.76|111.28|110.78|111.28|110.78|111.24|110.74|8
1733999900000|2024-12-12 10:38:20|111.27|110.77|111.28|110.78|111.28|110.78|111.26|110.76|5
1733999910000|2024-12-12 10:38:30|111.29|110.79|111.27|110.77|111.29|110.79|111.27|110.77|7
1733999920000|2024-12-12 10:38:40|111.25|110.75|111.15|110.65|111.25|110.75|111.15|110.65|10
1733999930000|2024-12-12 10:38:50|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|10
1733999940000|2024-12-12 10:39:00|111.21|110.71|111.25|110.75|111.26|110.76|111.18|110.68|12
1733999950000|2024-12-12 10:39:10|111.24|110.74|111.26|110.76|111.27|110.77|111.24|110.74|4
1733999960000|2024-12-12 10:39:20|111.27|110.77|111.27|110.77|111.3|110.8|111.26|110.76|11
1733999970000|2024-12-12 10:39:30|111.24|110.74|111.26|110.76|111.26|110.76|111.21|110.71|5
1733999980000|2024-12-12 10:39:40|111.24|110.74|111.29|110.79|111.3|110.8|111.24|110.74|8
1733999990000|2024-12-12 10:39:50|111.28|110.78|111.16|110.66|111.28|110.78|111.16|110.66|8
1734000000000|2024-12-12 10:40:00|111.17|110.67|111.04|110.54|111.17|110.67|111.03|110.53|13
1734000010000|2024-12-12 10:40:10|111.06|110.56|111.1|110.6|111.12|110.62|111.06|110.56|12
1734000020000|2024-12-12 10:40:20|111.14|110.64|111.13|110.63|111.16|110.66|111.12|110.62|15
1734000030000|2024-12-12 10:40:30|111.12|110.62|111.13|110.63|111.15|110.65|111.12|110.62|11
1734000040000|2024-12-12 10:40:40|111.12|110.62|111.17|110.67|111.18|110.68|111.08|110.58|13
1734000050000|2024-12-12 10:40:50|111.18|110.68|111.16|110.66|111.19|110.69|111.15|110.65|6
1734000060000|2024-12-12 10:41:00|111.15|110.65|111.17|110.67|111.17|110.67|111.12|110.62|7
1734000070000|2024-12-12 10:41:10|111.2|110.7|111.25|110.75|111.26|110.76|111.2|110.7|14
1734000080000|2024-12-12 10:41:20|111.24|110.74|111.29|110.79|111.31|110.81|111.23|110.73|11
1734000090000|2024-12-12 10:41:30|111.3|110.8|111.33|110.83|111.38|110.88|111.29|110.79|9
1734000100000|2024-12-12 10:41:40|111.35|110.85|111.37|110.87|111.38|110.88|111.32|110.82|13
1734000110000|2024-12-12 10:41:50|111.38|110.88|111.28|110.78|111.38|110.88|111.27|110.77|13
1734000120000|2024-12-12 10:42:00|111.29|110.79|111.32|110.82|111.32|110.82|111.28|110.78|13
1734000130000|2024-12-12 10:42:10|111.33|110.83|111.31|110.81|111.33|110.83|111.27|110.77|11
1734000140000|2024-12-12 10:42:20|111.3|110.8|111.28|110.78|111.33|110.83|111.25|110.75|12
1734000150000|2024-12-12 10:42:30|111.27|110.77|111.3|110.8|111.34|110.84|111.27|110.77|11
1734000160000|2024-12-12 10:42:40|111.29|110.79|111.36|110.86|111.37|110.87|111.27|110.77|8
1734000170000|2024-12-12 10:42:50|111.37|110.87|111.44|110.94|111.49|110.99|111.37|110.87|9
1734000180000|2024-12-12 10:43:00|111.4|110.9|111.4|110.9|111.45|110.95|111.38|110.88|11
1734000190000|2024-12-12 10:43:10|111.39|110.89|111.38|110.88|111.39|110.89|111.37|110.87|6
1734000200000|2024-12-12 10:43:20|111.35|110.85|111.31|110.81|111.35|110.85|111.29|110.79|7
1734000210000|2024-12-12 10:43:30|111.34|110.84|111.38|110.88|111.43|110.93|111.34|110.84|17
1734000220000|2024-12-12 10:43:40|111.39|110.89|111.44|110.94|111.47|110.97|111.39|110.89|11
1734000230000|2024-12-12 10:43:50|111.43|110.93|111.43|110.93|111.44|110.94|111.43|110.93|5
1734000240000|2024-12-12 10:44:00|111.41|110.91|111.38|110.88|111.46|110.96|111.38|110.88|17
1734000250000|2024-12-12 10:44:10|111.37|110.87|111.4|110.9|111.4|110.9|111.36|110.86|5
1734000260000|2024-12-12 10:44:20|111.41|110.91|111.41|110.91|111.46|110.96|111.39|110.89|14
1734000270000|2024-12-12 10:44:30|111.42|110.92|111.38|110.88|111.42|110.92|111.37|110.87|5
1734000290000|2024-12-12 10:44:50|111.39|110.89|111.45|110.95|111.45|110.95|111.38|110.88|10
1734000300000|2024-12-12 10:45:00|111.44|110.94|111.38|110.88|111.5|111|111.38|110.88|19
1734000310000|2024-12-12 10:45:10|111.39|110.89|111.29|110.79|111.39|110.89|111.29|110.79|15
1734000320000|2024-12-12 10:45:20|111.28|110.78|111.3|110.8|111.3|110.8|111.28|110.78|7
1734000330000|2024-12-12 10:45:30|111.29|110.79|111.27|110.77|111.32|110.82|111.27|110.77|10
1734000350000|2024-12-12 10:45:50|111.29|110.79|111.34|110.84|111.35|110.85|111.29|110.79|15
1734000360000|2024-12-12 10:46:00|111.31|110.81|111.24|110.74|111.31|110.81|111.2|110.7|10
1734000370000|2024-12-12 10:46:10|111.22|110.72|111.2|110.7|111.23|110.73|111.18|110.68|8
1734000380000|2024-12-12 10:46:20|111.18|110.68|111.18|110.68|111.19|110.69|111.17|110.67|5
1734000390000|2024-12-12 10:46:30|111.17|110.67|111.16|110.66|111.17|110.67|111.14|110.64|6
1734000400000|2024-12-12 10:46:40|111.15|110.65|111.19|110.69|111.19|110.69|111.15|110.65|10
1734000410000|2024-12-12 10:46:50|111.21|110.71|111.29|110.79|111.31|110.81|111.21|110.71|15
1734000420000|2024-12-12 10:47:00|111.28|110.78|111.24|110.74|111.28|110.78|111.24|110.74|8
1734000430000|2024-12-12 10:47:10|111.26|110.76|111.24|110.74|111.27|110.77|111.24|110.74|7
1734000440000|2024-12-12 10:47:20|111.2|110.7|111.09|110.59|111.2|110.7|111.08|110.58|11
1734000450000|2024-12-12 10:47:30|111.1|110.6|111.15|110.65|111.17|110.67|111.09|110.59|10
1734000460000|2024-12-12 10:47:40|111.16|110.66|111.16|110.66|111.18|110.68|111.15|110.65|8
1734000470000|2024-12-12 10:47:50|111.15|110.65|111.1|110.6|111.15|110.65|111.1|110.6|5
1734000480000|2024-12-12 10:48:00|111.08|110.58|111.06|110.56|111.08|110.58|111.05|110.55|7
1734000490000|2024-12-12 10:48:10|111.07|110.57|111.06|110.56|111.09|110.59|111.04|110.54|10
1734000500000|2024-12-12 10:48:20|111.07|110.57|111.1|110.6|111.15|110.65|111.07|110.57|11
1734000510000|2024-12-12 10:48:30|111.09|110.59|110.96|110.46|111.09|110.59|110.96|110.46|11
1734000520000|2024-12-12 10:48:40|110.95|110.45|110.98|110.48|110.98|110.48|110.94|110.44|7
1734000530000|2024-12-12 10:48:50|110.97|110.47|111.05|110.55|111.06|110.56|110.97|110.47|9
1734000540000|2024-12-12 10:49:00|111.04|110.54|111.02|110.52|111.05|110.55|111.02|110.52|5
1734000550000|2024-12-12 10:49:10|110.97|110.47|110.93|110.43|110.97|110.47|110.86|110.36|13
1734000560000|2024-12-12 10:49:20|110.95|110.45|110.99|110.49|110.99|110.49|110.92|110.42|8
1734000570000|2024-12-12 10:49:30|110.98|110.48|110.94|110.44|110.98|110.48|110.94|110.44|3
1734000580000|2024-12-12 10:49:40|110.93|110.43|110.91|110.41|110.94|110.44|110.91|110.41|4
1734000590000|2024-12-12 10:49:50|110.9|110.4|110.86|110.36|110.9|110.4|110.85|110.35|5
1734000600000|2024-12-12 10:50:00|110.85|110.35|110.92|110.42|110.92|110.42|110.85|110.35|5
1734000610000|2024-12-12 10:50:10|110.93|110.43|110.97|110.47|110.97|110.47|110.93|110.43|13
1734000620000|2024-12-12 10:50:20|110.98|110.48|110.96|110.46|110.98|110.48|110.96|110.46|3
1734000630000|2024-12-12 10:50:30|110.99|110.49|110.99|110.49|111.06|110.56|110.98|110.48|14
1734000640000|2024-12-12 10:50:40|111|110.5|110.89|110.39|111.01|110.51|110.89|110.39|14
1734000650000|2024-12-12 10:50:50|110.9|110.4|110.89|110.39|110.93|110.43|110.89|110.39|7
1734000660000|2024-12-12 10:51:00|110.88|110.38|110.93|110.43|110.94|110.44|110.88|110.38|7
1734000670000|2024-12-12 10:51:10|110.91|110.41|110.96|110.46|110.96|110.46|110.85|110.35|14
1734000680000|2024-12-12 10:51:20|110.97|110.47|110.97|110.47|110.99|110.49|110.95|110.45|12
1734000690000|2024-12-12 10:51:30|110.96|110.46|110.96|110.46|110.98|110.48|110.96|110.46|10
1734000700000|2024-12-12 10:51:40|110.97|110.47|110.86|110.36|110.97|110.47|110.86|110.36|6
1734000710000|2024-12-12 10:51:50|110.87|110.37|110.88|110.38|110.89|110.39|110.87|110.37|5
1734000720000|2024-12-12 10:52:00|110.87|110.37|110.91|110.41|110.93|110.43|110.87|110.37|10
1734000730000|2024-12-12 10:52:10|110.9|110.4|110.8|110.3|110.91|110.41|110.79|110.29|11
1734000740000|2024-12-12 10:52:20|110.81|110.31|110.73|110.23|110.81|110.31|110.72|110.22|11
1734000750000|2024-12-12 10:52:30|110.72|110.22|110.67|110.17|110.72|110.22|110.67|110.17|8
1734000760000|2024-12-12 10:52:40|110.69|110.19|110.74|110.24|110.76|110.26|110.69|110.19|9
1734000770000|2024-12-12 10:52:50|110.73|110.23|110.69|110.19|110.74|110.24|110.68|110.18|7
1734000780000|2024-12-12 10:53:00|110.68|110.18|110.58|110.08|110.69|110.19|110.58|110.08|8
1734000790000|2024-12-12 10:53:10|110.57|110.07|110.56|110.06|110.58|110.08|110.56|110.06|8
1734000800000|2024-12-12 10:53:20|110.53|110.03|110.58|110.08|110.59|110.09|110.53|110.03|12
1734000810000|2024-12-12 10:53:30|110.59|110.09|110.56|110.06|110.6|110.1|110.56|110.06|13
1734000820000|2024-12-12 10:53:40|110.55|110.05|110.57|110.07|110.57|110.07|110.53|110.03|9
1734000830000|2024-12-12 10:53:50|110.56|110.06|110.67|110.17|110.67|110.17|110.56|110.06|15
1734000840000|2024-12-12 10:54:00|110.69|110.19|110.63|110.13|110.7|110.2|110.63|110.13|13
1734000850000|2024-12-12 10:54:10|110.64|110.14|110.72|110.22|110.72|110.22|110.63|110.13|14
1734000860000|2024-12-12 10:54:20|110.74|110.24|110.68|110.18|110.75|110.25|110.67|110.17|11
1734000870000|2024-12-12 10:54:30|110.67|110.17|110.75|110.25|110.75|110.25|110.67|110.17|6
1734000880000|2024-12-12 10:54:40|110.77|110.27|110.76|110.26|110.77|110.27|110.72|110.22|11
1734000890000|2024-12-12 10:54:50|110.77|110.27|110.78|110.28|110.81|110.31|110.76|110.26|9
1734000900000|2024-12-12 10:55:00|110.77|110.27|110.79|110.29|110.85|110.35|110.77|110.27|14
1734000910000|2024-12-12 10:55:10|110.78|110.28|110.75|110.25|110.79|110.29|110.74|110.24|12
1734000920000|2024-12-12 10:55:20|110.74|110.24|110.66|110.16|110.75|110.25|110.66|110.16|13
1734000930000|2024-12-12 10:55:30|110.67|110.17|110.65|110.15|110.68|110.18|110.64|110.14|12
1734000940000|2024-12-12 10:55:40|110.64|110.14|110.68|110.18|110.68|110.18|110.63|110.13|5
1734000950000|2024-12-12 10:55:50|110.66|110.16|110.67|110.17|110.68|110.18|110.66|110.16|4
1734000960000|2024-12-12 10:56:00|110.66|110.16|110.69|110.19|110.69|110.19|110.66|110.16|5
1734000970000|2024-12-12 10:56:10|110.68|110.18|110.62|110.12|110.68|110.18|110.56|110.06|15
1734000980000|2024-12-12 10:56:20|110.65|110.15|110.68|110.18|110.68|110.18|110.65|110.15|7
1734000990000|2024-12-12 10:56:30|110.69|110.19|110.77|110.27|110.78|110.28|110.69|110.19|16
1734001000000|2024-12-12 10:56:40|110.76|110.26|110.77|110.27|110.77|110.27|110.73|110.23|9
1734001010000|2024-12-12 10:56:50|110.78|110.28|110.82|110.32|110.83|110.33|110.78|110.28|9
1734001020000|2024-12-12 10:57:00|110.83|110.33|110.85|110.35|110.91|110.41|110.81|110.31|8
1734001030000|2024-12-12 10:57:10|110.87|110.37|110.91|110.41|110.93|110.43|110.86|110.36|8
1734001040000|2024-12-12 10:57:20|110.93|110.43|110.9|110.4|110.93|110.43|110.9|110.4|9
1734001050000|2024-12-12 10:57:30|110.86|110.36|110.85|110.35|110.92|110.42|110.84|110.34|9
1734001060000|2024-12-12 10:57:40|110.88|110.38|110.91|110.41|110.92|110.42|110.88|110.38|7
1734001070000|2024-12-12 10:57:50|110.92|110.42|110.96|110.46|110.97|110.47|110.91|110.41|8
1734001080000|2024-12-12 10:58:00|110.99|110.49|110.97|110.47|110.99|110.49|110.97|110.47|3
1734001090000|2024-12-12 10:58:10|110.98|110.48|111.02|110.52|111.02|110.52|110.98|110.48|7
1734001100000|2024-12-12 10:58:20|111.03|110.53|111.02|110.52|111.06|110.56|110.99|110.49|14
1734001110000|2024-12-12 10:58:30|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|4
1734001120000|2024-12-12 10:58:40|111.06|110.56|111.05|110.55|111.06|110.56|111.02|110.52|10
1734001130000|2024-12-12 10:58:50|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734001140000|2024-12-12 10:59:00|111.01|110.51|111.03|110.53|111.08|110.58|110.98|110.48|6
1734001150000|2024-12-12 10:59:10|111.02|110.52|110.96|110.46|111.02|110.52|110.95|110.45|9
1734001160000|2024-12-12 10:59:20|110.97|110.47|110.94|110.44|111.03|110.53|110.93|110.43|10
1734001170000|2024-12-12 10:59:30|110.95|110.45|110.97|110.47|110.97|110.47|110.94|110.44|8
1734001180000|2024-12-12 10:59:40|111|110.5|110.97|110.47|111.03|110.53|110.94|110.44|14
1734001190000|2024-12-12 10:59:50|110.98|110.48|110.92|110.42|110.98|110.48|110.9|110.4|8
1734001200000|2024-12-12 11:00:00|110.87|110.37|110.75|110.25|110.88|110.38|110.75|110.25|12
1734001210000|2024-12-12 11:00:10|110.72|110.22|110.69|110.19|110.73|110.23|110.67|110.17|14
1734001220000|2024-12-12 11:00:20|110.7|110.2|110.83|110.33|110.83|110.33|110.7|110.2|10
1734001230000|2024-12-12 11:00:30|110.82|110.32|110.84|110.34|110.9|110.4|110.8|110.3|19
1734001240000|2024-12-12 11:00:40|110.85|110.35|110.79|110.29|110.88|110.38|110.79|110.29|11
1734001250000|2024-12-12 11:00:50|110.76|110.26|110.59|110.09|110.76|110.26|110.57|110.07|16
1734001260000|2024-12-12 11:01:00|110.61|110.11|110.58|110.08|110.64|110.14|110.56|110.06|9
1734001270000|2024-12-12 11:01:10|110.59|110.09|110.56|110.06|110.63|110.13|110.56|110.06|8
1734001280000|2024-12-12 11:01:20|110.52|110.02|110.44|109.94|110.52|110.02|110.42|109.92|13
1734001290000|2024-12-12 11:01:30|110.46|109.96|110.57|110.07|110.59|110.09|110.46|109.96|10
1734001300000|2024-12-12 11:01:40|110.58|110.08|110.71|110.21|110.71|110.21|110.58|110.08|7
1734001310000|2024-12-12 11:01:50|110.72|110.22|110.65|110.15|110.74|110.24|110.65|110.15|8
1734001320000|2024-12-12 11:02:00|110.64|110.14|110.75|110.25|110.75|110.25|110.63|110.13|13
1734001330000|2024-12-12 11:02:10|110.77|110.27|110.73|110.23|110.81|110.31|110.73|110.23|7
1734001340000|2024-12-12 11:02:20|110.72|110.22|110.65|110.15|110.74|110.24|110.65|110.15|10
1734001350000|2024-12-12 11:02:30|110.66|110.16|110.6|110.1|110.66|110.16|110.57|110.07|12
1734001360000|2024-12-12 11:02:40|110.59|110.09|110.6|110.1|110.64|110.14|110.57|110.07|12
1734001370000|2024-12-12 11:02:50|110.59|110.09|110.51|110.01|110.59|110.09|110.51|110.01|8
1734001380000|2024-12-12 11:03:00|110.49|109.99|110.45|109.95|110.49|109.99|110.43|109.93|9
1734001390000|2024-12-12 11:03:10|110.43|109.93|110.43|109.93|110.43|109.93|110.37|109.87|13
1734001400000|2024-12-12 11:03:20|110.44|109.94|110.51|110.01|110.53|110.03|110.43|109.93|11
1734001410000|2024-12-12 11:03:30|110.49|109.99|110.41|109.91|110.51|110.01|110.38|109.88|13
1734001420000|2024-12-12 11:03:40|110.37|109.87|110.37|109.87|110.39|109.89|110.36|109.86|7
1734001430000|2024-12-12 11:03:50|110.36|109.86|110.26|109.76|110.36|109.86|110.26|109.76|7
1734001440000|2024-12-12 11:04:00|110.21|109.71|110.22|109.72|110.25|109.75|110.2|109.7|8
1734001450000|2024-12-12 11:04:10|110.19|109.69|110.15|109.65|110.23|109.73|110.15|109.65|19
1734001460000|2024-12-12 11:04:20|110.16|109.66|110.05|109.55|110.2|109.7|110.05|109.55|13
1734001470000|2024-12-12 11:04:30|110.04|109.54|110.1|109.6|110.1|109.6|110.03|109.53|12
1734001480000|2024-12-12 11:04:40|110.09|109.59|110.03|109.53|110.09|109.59|110.03|109.53|12
1734001490000|2024-12-12 11:04:50|110.02|109.52|109.96|109.46|110.02|109.52|109.96|109.46|8
1734001500000|2024-12-12 11:05:00|109.93|109.43|109.98|109.48|110.04|109.54|109.93|109.43|13
1734001510000|2024-12-12 11:05:10|109.99|109.49|110.01|109.51|110.01|109.51|109.96|109.46|7
1734001520000|2024-12-12 11:05:20|110.03|109.53|110.1|109.6|110.12|109.62|110.03|109.53|11
1734001530000|2024-12-12 11:05:30|110.08|109.58|110.31|109.81|110.31|109.81|110.08|109.58|15
1734001540000|2024-12-12 11:05:40|110.35|109.85|110.51|110.01|110.52|110.02|110.35|109.85|9
1734001550000|2024-12-12 11:05:50|110.5|110|110.63|110.13|110.65|110.15|110.5|110|16
1734001560000|2024-12-12 11:06:00|110.62|110.12|110.38|109.88|110.62|110.12|110.37|109.87|17
1734001570000|2024-12-12 11:06:10|110.37|109.87|110.45|109.95|110.45|109.95|110.32|109.82|17
1734001580000|2024-12-12 11:06:20|110.46|109.96|110.56|110.06|110.56|110.06|110.46|109.96|10
1734001590000|2024-12-12 11:06:30|110.57|110.07|110.54|110.04|110.57|110.07|110.52|110.02|7
1734001600000|2024-12-12 11:06:40|110.56|110.06|110.71|110.21|110.71|110.21|110.55|110.05|14
1734001610000|2024-12-12 11:06:50|110.73|110.23|110.82|110.32|110.83|110.33|110.73|110.23|16
1734001620000|2024-12-12 11:07:00|110.84|110.34|110.67|110.17|110.86|110.36|110.67|110.17|15
1734001630000|2024-12-12 11:07:10|110.66|110.16|110.69|110.19|110.71|110.21|110.65|110.15|15
1734001640000|2024-12-12 11:07:20|110.7|110.2|110.64|110.14|110.7|110.2|110.62|110.12|13
1734001650000|2024-12-12 11:07:30|110.61|110.11|110.59|110.09|110.66|110.16|110.55|110.05|11
1734001660000|2024-12-12 11:07:40|110.6|110.1|110.63|110.13|110.64|110.14|110.6|110.1|6
1734001670000|2024-12-12 11:07:50|110.67|110.17|110.76|110.26|110.84|110.34|110.61|110.11|14
1734001680000|2024-12-12 11:08:00|110.77|110.27|110.77|110.27|110.78|110.28|110.74|110.24|10
1734001690000|2024-12-12 11:08:10|110.76|110.26|110.8|110.3|110.86|110.36|110.76|110.26|10
1734001700000|2024-12-12 11:08:20|110.79|110.29|110.9|110.4|110.93|110.43|110.79|110.29|10
1734001710000|2024-12-12 11:08:30|110.87|110.37|110.66|110.16|110.87|110.37|110.65|110.15|19
1734001720000|2024-12-12 11:08:40|110.68|110.18|110.72|110.22|110.73|110.23|110.68|110.18|13
1734001730000|2024-12-12 11:08:50|110.73|110.23|110.7|110.2|110.73|110.23|110.69|110.19|6
1734001740000|2024-12-12 11:09:00|110.65|110.15|110.52|110.02|110.65|110.15|110.52|110.02|15
1734001750000|2024-12-12 11:09:10|110.51|110.01|110.37|109.87|110.51|110.01|110.37|109.87|12
1734001760000|2024-12-12 11:09:20|110.34|109.84|110.41|109.91|110.45|109.95|110.34|109.84|16
1734001770000|2024-12-12 11:09:30|110.44|109.94|110.47|109.97|110.47|109.97|110.41|109.91|9
1734001780000|2024-12-12 11:09:40|110.48|109.98|110.46|109.96|110.51|110.01|110.41|109.91|20
1734001790000|2024-12-12 11:09:50|110.45|109.95|110.38|109.88|110.45|109.95|110.38|109.88|11
1734001800000|2024-12-12 11:10:00|110.37|109.87|110.29|109.79|110.37|109.87|110.29|109.79|6
1734001810000|2024-12-12 11:10:10|110.28|109.78|110.09|109.59|110.28|109.78|110.06|109.56|15
1734001820000|2024-12-12 11:10:20|110.1|109.6|110.18|109.68|110.22|109.72|110.1|109.6|20
1734001830000|2024-12-12 11:10:30|110.16|109.66|110.09|109.59|110.17|109.67|110.09|109.59|18
1734001840000|2024-12-12 11:10:40|110.07|109.57|110.08|109.58|110.11|109.61|110.01|109.51|15
1734001850000|2024-12-12 11:10:50|110.09|109.59|110.06|109.56|110.11|109.61|110.06|109.56|10
1734001860000|2024-12-12 11:11:00|110.04|109.54|110.12|109.62|110.12|109.62|109.94|109.44|14
1734001870000|2024-12-12 11:11:10|110.11|109.61|110.14|109.64|110.22|109.72|110.09|109.59|23
1734001880000|2024-12-12 11:11:20|110.13|109.63|110|109.5|110.14|109.64|110|109.5|12
1734001890000|2024-12-12 11:11:30|109.99|109.49|109.99|109.49|110.01|109.51|109.98|109.48|11
1734001900000|2024-12-12 11:11:40|109.98|109.48|109.89|109.39|110|109.5|109.89|109.39|7
1734001910000|2024-12-12 11:11:50|109.86|109.36|109.8|109.3|109.88|109.38|109.79|109.29|14
1734001920000|2024-12-12 11:12:00|109.79|109.29|109.77|109.27|109.84|109.34|109.77|109.27|19
1734001930000|2024-12-12 11:12:10|109.75|109.25|109.84|109.34|109.84|109.34|109.72|109.22|21
1734001940000|2024-12-12 11:12:20|109.83|109.33|109.93|109.43|109.94|109.44|109.83|109.33|19
1734001950000|2024-12-12 11:12:30|109.92|109.42|109.92|109.42|109.92|109.42|109.84|109.34|16
1734001960000|2024-12-12 11:12:40|109.91|109.41|110.04|109.54|110.04|109.54|109.9|109.4|17
1734001970000|2024-12-12 11:12:50|110.03|109.53|110.03|109.53|110.05|109.55|110.01|109.51|14
1734001980000|2024-12-12 11:13:00|110.02|109.52|109.97|109.47|110.02|109.52|109.95|109.45|15
1734001990000|2024-12-12 11:13:10|109.98|109.48|110.02|109.52|110.08|109.58|109.98|109.48|17
1734002000000|2024-12-12 11:13:20|110.01|109.51|110.06|109.56|110.06|109.56|110.01|109.51|14
1734002010000|2024-12-12 11:13:30|110.05|109.55|109.93|109.43|110.06|109.56|109.91|109.41|14
1734002020000|2024-12-12 11:13:40|109.94|109.44|109.96|109.46|110.01|109.51|109.89|109.39|17
1734002030000|2024-12-12 11:13:50|109.97|109.47|110|109.5|110.02|109.52|109.93|109.43|15
1734002040000|2024-12-12 11:14:00|109.98|109.48|109.96|109.46|109.98|109.48|109.93|109.43|15
1734002050000|2024-12-12 11:14:10|109.97|109.47|109.93|109.43|109.98|109.48|109.93|109.43|12
1734002060000|2024-12-12 11:14:20|109.94|109.44|110.01|109.51|110.02|109.52|109.94|109.44|15
1734002070000|2024-12-12 11:14:30|109.99|109.49|109.91|109.41|109.99|109.49|109.9|109.4|12
1734002080000|2024-12-12 11:14:40|109.89|109.39|109.89|109.39|109.89|109.39|109.89|109.39|1
1734002090000|2024-12-12 11:14:50|109.9|109.4|109.89|109.39|109.9|109.4|109.86|109.36|7
1734002100000|2024-12-12 11:15:00|109.88|109.38|110.08|109.58|110.08|109.58|109.88|109.38|18
1734002110000|2024-12-12 11:15:10|110.07|109.57|110.1|109.6|110.12|109.62|110.03|109.53|20
1734002120000|2024-12-12 11:15:20|110.09|109.59|110.04|109.54|110.09|109.59|110.01|109.51|16
1734002130000|2024-12-12 11:15:30|110.05|109.55|110.05|109.55|110.08|109.58|110.02|109.52|12
1734002140000|2024-12-12 11:15:40|110.07|109.57|110.01|109.51|110.07|109.57|109.97|109.47|17
1734002150000|2024-12-12 11:15:50|110|109.5|110.01|109.51|110.02|109.52|109.96|109.46|9
1734002160000|2024-12-12 11:16:00|110.02|109.52|109.97|109.47|110.09|109.59|109.95|109.45|20
1734002170000|2024-12-12 11:16:10|109.96|109.46|109.95|109.45|109.97|109.47|109.92|109.42|9
1734002180000|2024-12-12 11:16:20|109.94|109.44|110.03|109.53|110.04|109.54|109.93|109.43|14
1734002190000|2024-12-12 11:16:30|109.95|109.45|109.95|109.45|109.98|109.48|109.92|109.42|17
1734002200000|2024-12-12 11:16:40|109.96|109.46|109.92|109.42|109.96|109.46|109.88|109.38|14
1734002210000|2024-12-12 11:16:50|109.91|109.41|109.82|109.32|109.91|109.41|109.82|109.32|13
1734002220000|2024-12-12 11:17:00|109.81|109.31|109.82|109.32|109.84|109.34|109.78|109.28|15
1734002230000|2024-12-12 11:17:10|109.79|109.29|109.91|109.41|109.91|109.41|109.79|109.29|14
1734002240000|2024-12-12 11:17:20|109.88|109.38|109.92|109.42|109.92|109.42|109.86|109.36|12
1734002250000|2024-12-12 11:17:30|109.94|109.44|110.01|109.51|110.04|109.54|109.94|109.44|13
1734002260000|2024-12-12 11:17:40|110.02|109.52|109.92|109.42|110.02|109.52|109.92|109.42|8
1734002270000|2024-12-12 11:17:50|109.93|109.43|109.86|109.36|109.94|109.44|109.86|109.36|11
1734002280000|2024-12-12 11:18:00|109.87|109.37|109.99|109.49|109.99|109.49|109.85|109.35|9
1734002290000|2024-12-12 11:18:10|109.98|109.48|110.06|109.56|110.06|109.56|109.98|109.48|15
1734002300000|2024-12-12 11:18:20|110.08|109.58|110.19|109.69|110.19|109.69|110.08|109.58|10
1734002310000|2024-12-12 11:18:30|110.2|109.7|110.17|109.67|110.2|109.7|110.16|109.66|3
1734002320000|2024-12-12 11:18:40|110.16|109.66|110.27|109.77|110.28|109.78|110.16|109.66|13
1734002330000|2024-12-12 11:18:50|110.26|109.76|110.31|109.81|110.31|109.81|110.26|109.76|10
1734002340000|2024-12-12 11:19:00|110.33|109.83|110.21|109.71|110.36|109.86|110.21|109.71|15
1734002350000|2024-12-12 11:19:10|110.2|109.7|110.17|109.67|110.2|109.7|110.16|109.66|8
1734002360000|2024-12-12 11:19:20|110.18|109.68|110.22|109.72|110.22|109.72|110.16|109.66|10
1734002370000|2024-12-12 11:19:30|110.24|109.74|110.1|109.6|110.24|109.74|110.1|109.6|11
1734002380000|2024-12-12 11:19:40|110.09|109.59|110.09|109.59|110.12|109.62|110.06|109.56|11
1734002390000|2024-12-12 11:19:50|110.08|109.58|109.95|109.45|110.08|109.58|109.93|109.43|18
1734002400000|2024-12-12 11:20:00|109.96|109.46|110.04|109.54|110.04|109.54|109.94|109.44|13
1734002410000|2024-12-12 11:20:10|110.05|109.55|109.95|109.45|110.06|109.56|109.95|109.45|12
1734002420000|2024-12-12 11:20:20|109.93|109.43|109.78|109.28|109.93|109.43|109.78|109.28|10
1734002430000|2024-12-12 11:20:30|109.79|109.29|109.72|109.22|109.79|109.29|109.65|109.15|13
1734002440000|2024-12-12 11:20:40|109.71|109.21|109.72|109.22|109.76|109.26|109.67|109.17|10
1734002450000|2024-12-12 11:20:50|109.71|109.21|109.66|109.16|109.71|109.21|109.66|109.16|10
1734002460000|2024-12-12 11:21:00|109.69|109.19|109.68|109.18|109.71|109.21|109.66|109.16|6
1734002470000|2024-12-12 11:21:10|109.69|109.19|109.71|109.21|109.75|109.25|109.69|109.19|10
1734002480000|2024-12-12 11:21:20|109.72|109.22|109.78|109.28|109.8|109.3|109.68|109.18|14
1734002490000|2024-12-12 11:21:30|109.8|109.3|109.81|109.31|109.82|109.32|109.79|109.29|12
1734002500000|2024-12-12 11:21:40|109.8|109.3|109.84|109.34|109.86|109.36|109.8|109.3|8
1734002510000|2024-12-12 11:21:50|109.85|109.35|109.75|109.25|109.85|109.35|109.75|109.25|11
1734002520000|2024-12-12 11:22:00|109.76|109.26|109.73|109.23|109.78|109.28|109.72|109.22|17
1734002530000|2024-12-12 11:22:10|109.74|109.24|109.81|109.31|109.84|109.34|109.74|109.24|11
1734002540000|2024-12-12 11:22:20|109.79|109.29|109.7|109.2|109.79|109.29|109.7|109.2|12
1734002550000|2024-12-12 11:22:30|109.71|109.21|109.68|109.18|109.74|109.24|109.67|109.17|8
1734002560000|2024-12-12 11:22:40|109.64|109.14|109.56|109.06|109.64|109.14|109.53|109.03|11
1734002570000|2024-12-12 11:22:50|109.55|109.05|109.47|108.97|109.55|109.05|109.47|108.97|8
1734002580000|2024-12-12 11:23:00|109.48|108.98|109.47|108.97|109.53|109.03|109.46|108.96|11
1734002590000|2024-12-12 11:23:10|109.48|108.98|109.61|109.11|109.61|109.11|109.45|108.95|12
1734002600000|2024-12-12 11:23:20|109.62|109.12|109.54|109.04|109.62|109.12|109.54|109.04|9
1734002610000|2024-12-12 11:23:30|109.55|109.05|109.53|109.03|109.57|109.07|109.52|109.02|9
1734002620000|2024-12-12 11:23:40|109.55|109.05|109.65|109.15|109.66|109.16|109.55|109.05|9
1734002630000|2024-12-12 11:23:50|109.68|109.18|109.73|109.23|109.73|109.23|109.68|109.18|6
1734002640000|2024-12-12 11:24:00|109.75|109.25|109.83|109.33|109.85|109.35|109.75|109.25|11
1734002650000|2024-12-12 11:24:10|109.84|109.34|109.85|109.35|109.85|109.35|109.82|109.32|6
1734002660000|2024-12-12 11:24:20|109.86|109.36|109.98|109.48|110.02|109.52|109.86|109.36|12
1734002670000|2024-12-12 11:24:30|109.99|109.49|110.08|109.58|110.12|109.62|109.99|109.49|8
1734002680000|2024-12-12 11:24:40|110.1|109.6|110.07|109.57|110.1|109.6|110.07|109.57|7
1734002690000|2024-12-12 11:24:50|110.05|109.55|109.93|109.43|110.06|109.56|109.93|109.43|15
1734002700000|2024-12-12 11:25:00|109.91|109.41|109.98|109.48|109.99|109.49|109.89|109.39|17
1734002710000|2024-12-12 11:25:10|109.96|109.46|109.96|109.46|109.97|109.47|109.93|109.43|10
1734002720000|2024-12-12 11:25:20|109.97|109.47|109.84|109.34|109.97|109.47|109.84|109.34|12
1734002730000|2024-12-12 11:25:30|109.85|109.35|109.88|109.38|109.89|109.39|109.85|109.35|5
1734002740000|2024-12-12 11:25:40|109.89|109.39|109.88|109.38|109.94|109.44|109.88|109.38|6
1734002750000|2024-12-12 11:25:50|109.89|109.39|109.95|109.45|109.97|109.47|109.89|109.39|11
1734002760000|2024-12-12 11:26:00|109.93|109.43|110|109.5|110.02|109.52|109.92|109.42|11
1734002770000|2024-12-12 11:26:10|110.01|109.51|110.02|109.52|110.04|109.54|109.99|109.49|11
1734002780000|2024-12-12 11:26:20|110.03|109.53|110.01|109.51|110.03|109.53|109.99|109.49|5
1734002790000|2024-12-12 11:26:30|110|109.5|109.97|109.47|110|109.5|109.94|109.44|6
1734002800000|2024-12-12 11:26:40|109.98|109.48|109.93|109.43|109.98|109.48|109.89|109.39|9
1734002810000|2024-12-12 11:26:50|109.94|109.44|110.01|109.51|110.02|109.52|109.94|109.44|9
1734002820000|2024-12-12 11:27:00|110|109.5|110.01|109.51|110.04|109.54|110|109.5|9
1734002830000|2024-12-12 11:27:10|110|109.5|109.97|109.47|110.01|109.51|109.92|109.42|14
1734002840000|2024-12-12 11:27:20|109.96|109.46|109.99|109.49|110|109.5|109.96|109.46|6
1734002850000|2024-12-12 11:27:30|110|109.5|110.07|109.57|110.07|109.57|109.99|109.49|9
1734002860000|2024-12-12 11:27:40|110.14|109.64|110.13|109.63|110.14|109.64|110.09|109.59|10
1734002870000|2024-12-12 11:27:50|110.12|109.62|110.2|109.7|110.22|109.72|110.12|109.62|11
1734002880000|2024-12-12 11:28:00|110.21|109.71|110.09|109.59|110.22|109.72|110.09|109.59|9
1734002890000|2024-12-12 11:28:10|110.08|109.58|110.07|109.57|110.13|109.63|110.06|109.56|14
1734002900000|2024-12-12 11:28:20|110.08|109.58|110.13|109.63|110.13|109.63|110.08|109.58|5
1734002910000|2024-12-12 11:28:30|110.17|109.67|110.21|109.71|110.21|109.71|110.17|109.67|3
1734002920000|2024-12-12 11:28:40|110.2|109.7|110.18|109.68|110.26|109.76|110.18|109.68|10
1734002930000|2024-12-12 11:28:50|110.19|109.69|110.21|109.71|110.24|109.74|110.19|109.69|9
1734002940000|2024-12-12 11:29:00|110.2|109.7|110.27|109.77|110.28|109.78|110.2|109.7|9
1734002950000|2024-12-12 11:29:10|110.29|109.79|110.31|109.81|110.32|109.82|110.29|109.79|6
1734002960000|2024-12-12 11:29:20|110.29|109.79|110.29|109.79|110.29|109.79|110.28|109.78|3
1734002970000|2024-12-12 11:29:30|110.3|109.8|110.3|109.8|110.32|109.82|110.3|109.8|4
1734002980000|2024-12-12 11:29:40|110.29|109.79|110.3|109.8|110.3|109.8|110.28|109.78|8
1734002990000|2024-12-12 11:29:50|110.29|109.79|110.34|109.84|110.34|109.84|110.29|109.79|4
1734003000000|2024-12-12 11:30:00|110.39|109.89|110.32|109.82|110.44|109.94|110.31|109.81|16
1734003010000|2024-12-12 11:30:10|110.31|109.81|110.32|109.82|110.36|109.86|110.31|109.81|13
1734003020000|2024-12-12 11:30:20|110.31|109.81|110.34|109.84|110.37|109.87|110.31|109.81|10
1734003030000|2024-12-12 11:30:30|110.35|109.85|110.28|109.78|110.37|109.87|110.28|109.78|11
1734003040000|2024-12-12 11:30:40|110.29|109.79|110.36|109.86|110.36|109.86|110.29|109.79|8
1734003050000|2024-12-12 11:30:50|110.34|109.84|110.29|109.79|110.34|109.84|110.26|109.76|14
1734003060000|2024-12-12 11:31:00|110.32|109.82|110.38|109.88|110.4|109.9|110.32|109.82|11
1734003070000|2024-12-12 11:31:10|110.39|109.89|110.32|109.82|110.43|109.93|110.32|109.82|11
1734003080000|2024-12-12 11:31:20|110.31|109.81|110.23|109.73|110.31|109.81|110.12|109.62|19
1734003090000|2024-12-12 11:31:30|110.22|109.72|110.25|109.75|110.25|109.75|110.17|109.67|11
1734003100000|2024-12-12 11:31:40|110.24|109.74|110.13|109.63|110.24|109.74|110.13|109.63|11
1734003110000|2024-12-12 11:31:50|110.15|109.65|110.08|109.58|110.16|109.66|110.08|109.58|11
1734003120000|2024-12-12 11:32:00|110.09|109.59|110.17|109.67|110.17|109.67|110.09|109.59|14
1734003130000|2024-12-12 11:32:10|110.18|109.68|110.07|109.57|110.18|109.68|110.07|109.57|10
1734003140000|2024-12-12 11:32:20|110.08|109.58|110.06|109.56|110.08|109.58|110.03|109.53|14
1734003150000|2024-12-12 11:32:30|110.05|109.55|110.12|109.62|110.13|109.63|110.05|109.55|13
1734003160000|2024-12-12 11:32:40|110.1|109.6|110.11|109.61|110.13|109.63|110.09|109.59|10
1734003170000|2024-12-12 11:32:50|110.07|109.57|110|109.5|110.07|109.57|109.99|109.49|15
1734003180000|2024-12-12 11:33:00|109.99|109.49|110.03|109.53|110.07|109.57|109.96|109.46|11
1734003190000|2024-12-12 11:33:10|110.02|109.52|109.86|109.36|110.02|109.52|109.86|109.36|15
1734003200000|2024-12-12 11:33:20|109.88|109.38|109.78|109.28|109.92|109.42|109.77|109.27|18
1734003210000|2024-12-12 11:33:30|109.77|109.27|109.68|109.18|109.77|109.27|109.68|109.18|15
1734003220000|2024-12-12 11:33:40|109.64|109.14|109.62|109.12|109.64|109.14|109.57|109.07|13
1734003230000|2024-12-12 11:33:50|109.61|109.11|109.52|109.02|109.61|109.11|109.47|108.97|20
1734003240000|2024-12-12 11:34:00|109.53|109.03|109.59|109.09|109.62|109.12|109.53|109.03|22
1734003250000|2024-12-12 11:34:10|109.6|109.1|109.58|109.08|109.6|109.1|109.55|109.05|9
1734003260000|2024-12-12 11:34:20|109.57|109.07|109.54|109.04|109.57|109.07|109.43|108.93|18
1734003270000|2024-12-12 11:34:30|109.57|109.07|109.56|109.06|109.61|109.11|109.53|109.03|13
1734003280000|2024-12-12 11:34:40|109.54|109.04|109.45|108.95|109.55|109.05|109.45|108.95|14
1734003290000|2024-12-12 11:34:50|109.46|108.96|109.62|109.12|109.75|109.25|109.46|108.96|17
1734003300000|2024-12-12 11:35:00|109.63|109.13|109.55|109.05|109.67|109.17|109.54|109.04|17
1734003310000|2024-12-12 11:35:10|109.56|109.06|109.53|109.03|109.61|109.11|109.53|109.03|19
1734003320000|2024-12-12 11:35:20|109.54|109.04|109.57|109.07|109.65|109.15|109.51|109.01|17
1734003330000|2024-12-12 11:35:30|109.54|109.04|109.44|108.94|109.54|109.04|109.44|108.94|17
1734003340000|2024-12-12 11:35:40|109.45|108.95|109.36|108.86|109.45|108.95|109.36|108.86|11
1734003350000|2024-12-12 11:35:50|109.35|108.85|109.23|108.73|109.35|108.85|109.23|108.73|12
1734003360000|2024-12-12 11:36:00|109.28|108.78|109.31|108.81|109.34|108.84|109.25|108.75|24
1734003370000|2024-12-12 11:36:10|109.3|108.8|109.28|108.78|109.31|108.81|109.24|108.74|14
1734003380000|2024-12-12 11:36:20|109.29|108.79|109.29|108.79|109.32|108.82|109.28|108.78|11
1734003390000|2024-12-12 11:36:30|109.3|108.8|109.27|108.77|109.32|108.82|109.25|108.75|14
1734003400000|2024-12-12 11:36:40|109.3|108.8|109.27|108.77|109.31|108.81|109.26|108.76|8
1734003410000|2024-12-12 11:36:50|109.26|108.76|109.32|108.82|109.33|108.83|109.24|108.74|7
1734003420000|2024-12-12 11:37:00|109.3|108.8|109.27|108.77|109.3|108.8|109.26|108.76|13
1734003430000|2024-12-12 11:37:10|109.29|108.79|109.41|108.91|109.41|108.91|109.29|108.79|23
1734003440000|2024-12-12 11:37:20|109.4|108.9|109.41|108.91|109.42|108.92|109.36|108.86|14
1734003450000|2024-12-12 11:37:30|109.42|108.92|109.41|108.91|109.42|108.92|109.33|108.83|17
1734003460000|2024-12-12 11:37:40|109.4|108.9|109.38|108.88|109.43|108.93|109.38|108.88|20
1734003470000|2024-12-12 11:37:50|109.37|108.87|109.36|108.86|109.37|108.87|109.32|108.82|10
1734003480000|2024-12-12 11:38:00|109.38|108.88|109.42|108.92|109.47|108.97|109.38|108.88|16
1734003490000|2024-12-12 11:38:10|109.43|108.93|109.35|108.85|109.47|108.97|109.35|108.85|15
1734003500000|2024-12-12 11:38:20|109.34|108.84|109.34|108.84|109.35|108.85|109.28|108.78|13
1734003510000|2024-12-12 11:38:30|109.33|108.83|109.26|108.76|109.35|108.85|109.26|108.76|15
1734003520000|2024-12-12 11:38:40|109.25|108.75|109.25|108.75|109.27|108.77|109.23|108.73|10
1734003530000|2024-12-12 11:38:50|109.26|108.76|109.3|108.8|109.3|108.8|109.26|108.76|6
1734003540000|2024-12-12 11:39:00|109.33|108.83|109.3|108.8|109.35|108.85|109.25|108.75|18
1734003550000|2024-12-12 11:39:10|109.32|108.82|109.3|108.8|109.33|108.83|109.28|108.78|14
1734003560000|2024-12-12 11:39:20|109.29|108.79|109.24|108.74|109.3|108.8|109.24|108.74|9
1734003570000|2024-12-12 11:39:30|109.23|108.73|109.28|108.78|109.28|108.78|109.23|108.73|11
1734003580000|2024-12-12 11:39:40|109.31|108.81|109.39|108.89|109.47|108.97|109.31|108.81|16
1734003590000|2024-12-12 11:39:50|109.4|108.9|109.43|108.93|109.43|108.93|109.38|108.88|4
1734003600000|2024-12-12 11:40:00|109.41|108.91|109.49|108.99|109.49|108.99|109.39|108.89|11
1734003610000|2024-12-12 11:40:10|109.5|109|109.45|108.95|109.58|109.08|109.45|108.95|14
1734003620000|2024-12-12 11:40:20|109.44|108.94|109.48|108.98|109.53|109.03|109.44|108.94|13
1734003630000|2024-12-12 11:40:30|109.49|108.99|109.47|108.97|109.51|109.01|109.46|108.96|11
1734003640000|2024-12-12 11:40:40|109.46|108.96|109.57|109.07|109.58|109.08|109.46|108.96|10
1734003650000|2024-12-12 11:40:50|109.58|109.08|109.53|109.03|109.58|109.08|109.51|109.01|11
1734003660000|2024-12-12 11:41:00|109.54|109.04|109.6|109.1|109.66|109.16|109.54|109.04|14
1734003670000|2024-12-12 11:41:10|109.61|109.11|109.6|109.1|109.68|109.18|109.6|109.1|20
1734003680000|2024-12-12 11:41:20|109.59|109.09|109.55|109.05|109.61|109.11|109.55|109.05|11
1734003690000|2024-12-12 11:41:30|109.57|109.07|109.56|109.06|109.57|109.07|109.55|109.05|6
1734003700000|2024-12-12 11:41:40|109.59|109.09|109.56|109.06|109.62|109.12|109.56|109.06|5
1734003710000|2024-12-12 11:41:50|109.57|109.07|109.48|108.98|109.57|109.07|109.48|108.98|10
1734003720000|2024-12-12 11:42:00|109.49|108.99|109.45|108.95|109.52|109.02|109.45|108.95|9
1734003730000|2024-12-12 11:42:10|109.46|108.96|109.51|109.01|109.52|109.02|109.45|108.95|11
1734003740000|2024-12-12 11:42:20|109.52|109.02|109.46|108.96|109.54|109.04|109.45|108.95|10
1734003750000|2024-12-12 11:42:30|109.47|108.97|109.51|109.01|109.51|109.01|109.46|108.96|11
1734003760000|2024-12-12 11:42:40|109.5|109|109.64|109.14|109.65|109.15|109.5|109|15
1734003770000|2024-12-12 11:42:50|109.63|109.13|109.65|109.15|109.65|109.15|109.62|109.12|7
1734003780000|2024-12-12 11:43:00|109.64|109.14|109.55|109.05|109.64|109.14|109.53|109.03|14
1734003790000|2024-12-12 11:43:10|109.54|109.04|109.58|109.08|109.6|109.1|109.53|109.03|8
1734003800000|2024-12-12 11:43:20|109.57|109.07|109.56|109.06|109.57|109.07|109.55|109.05|9
1734003810000|2024-12-12 11:43:30|109.55|109.05|109.53|109.03|109.55|109.05|109.48|108.98|8
1734003820000|2024-12-12 11:43:40|109.56|109.06|109.64|109.14|109.64|109.14|109.56|109.06|11
1734003830000|2024-12-12 11:43:50|109.63|109.13|109.53|109.03|109.64|109.14|109.53|109.03|13
1734003840000|2024-12-12 11:44:00|109.52|109.02|109.53|109.03|109.53|109.03|109.52|109.02|6
1734003850000|2024-12-12 11:44:10|109.52|109.02|109.47|108.97|109.52|109.02|109.47|108.97|9
1734003860000|2024-12-12 11:44:20|109.48|108.98|109.54|109.04|109.55|109.05|109.48|108.98|12
1734003870000|2024-12-12 11:44:30|109.53|109.03|109.6|109.1|109.64|109.14|109.52|109.02|12
1734003880000|2024-12-12 11:44:40|109.61|109.11|109.65|109.15|109.65|109.15|109.61|109.11|6
1734003890000|2024-12-12 11:44:50|109.64|109.14|109.55|109.05|109.64|109.14|109.55|109.05|9
1734003900000|2024-12-12 11:45:00|109.54|109.04|109.56|109.06|109.57|109.07|109.52|109.02|6
1734003910000|2024-12-12 11:45:10|109.59|109.09|109.45|108.95|109.59|109.09|109.45|108.95|14
1734003920000|2024-12-12 11:45:20|109.47|108.97|109.44|108.94|109.49|108.99|109.44|108.94|6
1734003930000|2024-12-12 11:45:30|109.47|108.97|109.48|108.98|109.52|109.02|109.47|108.97|7
1734003940000|2024-12-12 11:45:40|109.5|109|109.61|109.11|109.61|109.11|109.5|109|7
1734003950000|2024-12-12 11:45:50|109.65|109.15|109.64|109.14|109.68|109.18|109.64|109.14|6
1734003960000|2024-12-12 11:46:00|109.65|109.15|109.56|109.06|109.67|109.17|109.56|109.06|10
1734003970000|2024-12-12 11:46:10|109.55|109.05|109.49|108.99|109.59|109.09|109.49|108.99|10
1734003980000|2024-12-12 11:46:20|109.47|108.97|109.52|109.02|109.53|109.03|109.45|108.95|9
1734003990000|2024-12-12 11:46:30|109.5|109|109.6|109.1|109.6|109.1|109.5|109|6
1734004000000|2024-12-12 11:46:40|109.61|109.11|109.62|109.12|109.65|109.15|109.61|109.11|7
1734004010000|2024-12-12 11:46:50|109.63|109.13|109.63|109.13|109.64|109.14|109.63|109.13|3
1734004020000|2024-12-12 11:47:00|109.62|109.12|109.6|109.1|109.63|109.13|109.6|109.1|5
1734004030000|2024-12-12 11:47:10|109.61|109.11|109.67|109.17|109.67|109.17|109.61|109.11|6
1734004040000|2024-12-12 11:47:20|109.68|109.18|109.59|109.09|109.73|109.23|109.57|109.07|11
1734004050000|2024-12-12 11:47:30|109.6|109.1|109.63|109.13|109.63|109.13|109.6|109.1|4
1734004060000|2024-12-12 11:47:40|109.66|109.16|109.67|109.17|109.68|109.18|109.64|109.14|6
1734004070000|2024-12-12 11:47:50|109.68|109.18|109.65|109.15|109.68|109.18|109.63|109.13|7
1734004080000|2024-12-12 11:48:00|109.66|109.16|109.59|109.09|109.66|109.16|109.53|109.03|10
1734004090000|2024-12-12 11:48:10|109.61|109.11|109.65|109.15|109.66|109.16|109.61|109.11|5
1734004100000|2024-12-12 11:48:20|109.66|109.16|109.74|109.24|109.75|109.25|109.66|109.16|8
1734004110000|2024-12-12 11:48:30|109.73|109.23|109.6|109.1|109.73|109.23|109.6|109.1|10
1734004120000|2024-12-12 11:48:40|109.58|109.08|109.59|109.09|109.59|109.09|109.57|109.07|3
1734004130000|2024-12-12 11:48:50|109.61|109.11|109.65|109.15|109.65|109.15|109.61|109.11|5
1734004140000|2024-12-12 11:49:00|109.66|109.16|109.67|109.17|109.7|109.2|109.66|109.16|8
1734004150000|2024-12-12 11:49:10|109.68|109.18|109.74|109.24|109.76|109.26|109.68|109.18|12
1734004160000|2024-12-12 11:49:20|109.73|109.23|109.66|109.16|109.73|109.23|109.66|109.16|6
1734004170000|2024-12-12 11:49:30|109.67|109.17|109.64|109.14|109.67|109.17|109.63|109.13|9
1734004180000|2024-12-12 11:49:40|109.65|109.15|109.64|109.14|109.65|109.15|109.64|109.14|4
1734004190000|2024-12-12 11:49:50|109.67|109.17|109.72|109.22|109.72|109.22|109.67|109.17|7
1734004200000|2024-12-12 11:50:00|109.74|109.24|109.82|109.32|109.83|109.33|109.74|109.24|6
1734004210000|2024-12-12 11:50:10|109.81|109.31|109.86|109.36|109.86|109.36|109.81|109.31|5
1734004220000|2024-12-12 11:50:20|109.82|109.32|109.78|109.28|109.82|109.32|109.74|109.24|7
1734004230000|2024-12-12 11:50:30|109.8|109.3|109.87|109.37|109.88|109.38|109.79|109.29|6
1734004240000|2024-12-12 11:50:40|109.88|109.38|109.9|109.4|109.9|109.4|109.88|109.38|2
1734004250000|2024-12-12 11:50:50|109.94|109.44|109.98|109.48|109.98|109.48|109.94|109.44|3
1734004260000|2024-12-12 11:51:00|110.1|109.6|110.07|109.57|110.1|109.6|110.04|109.54|9
1734004270000|2024-12-12 11:51:10|110.06|109.56|110.1|109.6|110.1|109.6|110.06|109.56|6
1734004280000|2024-12-12 11:51:20|110.07|109.57|110.06|109.56|110.09|109.59|110.05|109.55|7
1734004290000|2024-12-12 11:51:30|110.05|109.55|110.02|109.52|110.06|109.56|110.02|109.52|7
1734004300000|2024-12-12 11:51:40|110.04|109.54|110.11|109.61|110.11|109.61|110.04|109.54|8
1734004310000|2024-12-12 11:51:50|110.12|109.62|110.09|109.59|110.15|109.65|110.09|109.59|13
1734004320000|2024-12-12 11:52:00|110.05|109.55|110.08|109.58|110.1|109.6|110.04|109.54|8
1734004330000|2024-12-12 11:52:10|110.05|109.55|110.03|109.53|110.05|109.55|109.99|109.49|5
1734004340000|2024-12-12 11:52:20|110.04|109.54|110.04|109.54|110.04|109.54|110.02|109.52|4
1734004350000|2024-12-12 11:52:30|110.08|109.58|110.08|109.58|110.08|109.58|110.08|109.58|1
1734004360000|2024-12-12 11:52:40|110.09|109.59|110.07|109.57|110.09|109.59|110.05|109.55|7
1734004380000|2024-12-12 11:53:00|110.08|109.58|110.17|109.67|110.17|109.67|110.08|109.58|4
1734004390000|2024-12-12 11:53:10|110.16|109.66|110.22|109.72|110.22|109.72|110.16|109.66|6
1734004400000|2024-12-12 11:53:20|110.21|109.71|110.17|109.67|110.21|109.71|110.17|109.67|7
1734004410000|2024-12-12 11:53:30|110.16|109.66|110.17|109.67|110.18|109.68|110.16|109.66|8
1734004420000|2024-12-12 11:53:40|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734004430000|2024-12-12 11:53:50|110.21|109.71|110.24|109.74|110.25|109.75|110.21|109.71|3
1734004440000|2024-12-12 11:54:00|110.23|109.73|110.24|109.74|110.25|109.75|110.23|109.73|3
1734004450000|2024-12-12 11:54:10|110.23|109.73|110.18|109.68|110.23|109.73|110.18|109.68|7
1734004460000|2024-12-12 11:54:20|110.2|109.7|110.2|109.7|110.21|109.71|110.19|109.69|9
1734004470000|2024-12-12 11:54:30|110.21|109.71|110.25|109.75|110.25|109.75|110.2|109.7|5
1734004480000|2024-12-12 11:54:40|110.26|109.76|110.25|109.75|110.26|109.76|110.25|109.75|4
1734004490000|2024-12-12 11:54:50|110.24|109.74|110.25|109.75|110.26|109.76|110.22|109.72|8
1734004500000|2024-12-12 11:55:00|110.27|109.77|110.29|109.79|110.32|109.82|110.27|109.77|9
1734004510000|2024-12-12 11:55:10|110.28|109.78|110.22|109.72|110.28|109.78|110.2|109.7|8
1734004520000|2024-12-12 11:55:20|110.23|109.73|110.2|109.7|110.23|109.73|110.2|109.7|10
1734004530000|2024-12-12 11:55:30|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734004540000|2024-12-12 11:55:40|110.2|109.7|110.22|109.72|110.24|109.74|110.2|109.7|6
1734004550000|2024-12-12 11:55:50|110.21|109.71|110.2|109.7|110.21|109.71|110.19|109.69|5
1734004560000|2024-12-12 11:56:00|110.21|109.71|110.2|109.7|110.21|109.71|110.17|109.67|7
1734004570000|2024-12-12 11:56:10|110.17|109.67|110.23|109.73|110.23|109.73|110.17|109.67|5
1734004580000|2024-12-12 11:56:20|110.22|109.72|110.19|109.69|110.22|109.72|110.19|109.69|3
1734004590000|2024-12-12 11:56:30|110.2|109.7|110.2|109.7|110.2|109.7|110.17|109.67|6
1734004600000|2024-12-12 11:56:40|110.19|109.69|110.18|109.68|110.2|109.7|110.18|109.68|10
1734004610000|2024-12-12 11:56:50|110.19|109.69|110.19|109.69|110.2|109.7|110.19|109.69|5
1734004620000|2024-12-12 11:57:00|110.17|109.67|110.16|109.66|110.17|109.67|110.15|109.65|3
1734004630000|2024-12-12 11:57:10|110.18|109.68|110.19|109.69|110.21|109.71|110.17|109.67|6
1734004640000|2024-12-12 11:57:20|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734004650000|2024-12-12 11:57:30|110.19|109.69|110.2|109.7|110.2|109.7|110.19|109.69|2
1734004660000|2024-12-12 11:57:40|110.19|109.69|110.22|109.72|110.22|109.72|110.19|109.69|6
1734004670000|2024-12-12 11:57:50|110.23|109.73|110.24|109.74|110.25|109.75|110.23|109.73|5
1734004680000|2024-12-12 11:58:00|110.26|109.76|110.28|109.78|110.29|109.79|110.26|109.76|4
1734004690000|2024-12-12 11:58:10|110.27|109.77|110.27|109.77|110.27|109.77|110.27|109.77|1
1734004700000|2024-12-12 11:58:20|110.28|109.78|110.23|109.73|110.28|109.78|110.22|109.72|7
1734004710000|2024-12-12 11:58:30|110.22|109.72|110.22|109.72|110.23|109.73|110.21|109.71|4
1734004720000|2024-12-12 11:58:40|110.23|109.73|110.24|109.74|110.25|109.75|110.21|109.71|9
1734004730000|2024-12-12 11:58:50|110.25|109.75|110.23|109.73|110.26|109.76|110.19|109.69|8
1734004740000|2024-12-12 11:59:00|110.22|109.72|110.22|109.72|110.23|109.73|110.22|109.72|3
1734004750000|2024-12-12 11:59:10|110.23|109.73|110.23|109.73|110.23|109.73|110.22|109.72|3
1734004760000|2024-12-12 11:59:20|110.22|109.72|110.2|109.7|110.22|109.72|110.19|109.69|7
1734004770000|2024-12-12 11:59:30|110.22|109.72|110.34|109.84|110.35|109.85|110.22|109.72|7
1734004780000|2024-12-12 11:59:40|110.35|109.85|110.35|109.85|110.37|109.87|110.35|109.85|4
1734004790000|2024-12-12 11:59:50|110.33|109.83|110.43|109.93|110.43|109.93|110.33|109.83|11
1734004800000|2024-12-12 12:00:00|110.44|109.94|110.49|109.99|110.49|109.99|110.44|109.94|13
1734004810000|2024-12-12 12:00:10|110.51|110.01|110.61|110.11|110.61|110.11|110.51|110.01|15
1734004820000|2024-12-12 12:00:20|110.59|110.09|110.68|110.18|110.69|110.19|110.59|110.09|11
1734004830000|2024-12-12 12:00:30|110.67|110.17|110.66|110.16|110.67|110.17|110.61|110.11|6
1734004840000|2024-12-12 12:00:40|110.65|110.15|110.65|110.15|110.65|110.15|110.63|110.13|4
1734004850000|2024-12-12 12:00:50|110.67|110.17|110.71|110.21|110.71|110.21|110.66|110.16|9
1734004860000|2024-12-12 12:01:00|110.7|110.2|110.64|110.14|110.7|110.2|110.63|110.13|7
1734004870000|2024-12-12 12:01:10|110.62|110.12|110.6|110.1|110.62|110.12|110.51|110.01|12
1734004880000|2024-12-12 12:01:20|110.62|110.12|110.69|110.19|110.69|110.19|110.62|110.12|8
1734004890000|2024-12-12 12:01:30|110.68|110.18|110.79|110.29|110.79|110.29|110.68|110.18|7
1734004900000|2024-12-12 12:01:40|110.78|110.28|110.83|110.33|110.83|110.33|110.76|110.26|9
1734004910000|2024-12-12 12:01:50|110.84|110.34|110.95|110.45|110.95|110.45|110.83|110.33|11
1734004920000|2024-12-12 12:02:00|110.94|110.44|110.92|110.42|110.99|110.49|110.92|110.42|10
1734004930000|2024-12-12 12:02:10|110.85|110.35|110.87|110.37|110.87|110.37|110.83|110.33|15
1734004940000|2024-12-12 12:02:20|110.86|110.36|110.8|110.3|110.86|110.36|110.79|110.29|7
1734004950000|2024-12-12 12:02:30|110.81|110.31|110.85|110.35|110.85|110.35|110.8|110.3|10
1734004960000|2024-12-12 12:02:40|110.84|110.34|110.86|110.36|110.87|110.37|110.83|110.33|6
1734004970000|2024-12-12 12:02:50|110.85|110.35|110.79|110.29|110.85|110.35|110.79|110.29|5
1734004980000|2024-12-12 12:03:00|110.81|110.31|110.75|110.25|110.81|110.31|110.75|110.25|8
1734004990000|2024-12-12 12:03:10|110.73|110.23|110.71|110.21|110.73|110.23|110.67|110.17|6
1734005000000|2024-12-12 12:03:20|110.7|110.2|110.77|110.27|110.78|110.28|110.7|110.2|9
1734005010000|2024-12-12 12:03:30|110.74|110.24|110.68|110.18|110.74|110.24|110.68|110.18|4
1734005020000|2024-12-12 12:03:40|110.64|110.14|110.56|110.06|110.64|110.14|110.54|110.04|11
1734005030000|2024-12-12 12:03:50|110.57|110.07|110.6|110.1|110.61|110.11|110.57|110.07|8
1734005040000|2024-12-12 12:04:00|110.61|110.11|110.76|110.26|110.76|110.26|110.61|110.11|17
1734005050000|2024-12-12 12:04:10|110.75|110.25|110.74|110.24|110.75|110.25|110.71|110.21|8
1734005060000|2024-12-12 12:04:20|110.77|110.27|110.76|110.26|110.79|110.29|110.75|110.25|11
1734005070000|2024-12-12 12:04:30|110.77|110.27|110.79|110.29|110.79|110.29|110.76|110.26|6
1734005080000|2024-12-12 12:04:40|110.81|110.31|110.79|110.29|110.83|110.33|110.79|110.29|5
1734005090000|2024-12-12 12:04:50|110.76|110.26|110.78|110.28|110.78|110.28|110.76|110.26|5
1734005100000|2024-12-12 12:05:00|110.77|110.27|111.03|110.53|111.03|110.53|110.77|110.27|9
1734005110000|2024-12-12 12:05:10|111|110.5|110.96|110.46|111.03|110.53|110.96|110.46|7
1734005120000|2024-12-12 12:05:20|110.95|110.45|110.89|110.39|110.95|110.45|110.89|110.39|3
1734005130000|2024-12-12 12:05:30|110.9|110.4|110.92|110.42|110.95|110.45|110.9|110.4|10
1734005140000|2024-12-12 12:05:40|110.93|110.43|110.96|110.46|110.98|110.48|110.93|110.43|8
1734005150000|2024-12-12 12:05:50|110.95|110.45|110.97|110.47|110.97|110.47|110.95|110.45|4
1734005160000|2024-12-12 12:06:00|110.98|110.48|111.01|110.51|111.02|110.52|110.98|110.48|7
1734005170000|2024-12-12 12:06:10|111|110.5|110.96|110.46|111|110.5|110.94|110.44|5
1734005180000|2024-12-12 12:06:20|110.94|110.44|110.96|110.46|110.96|110.46|110.94|110.44|2
1734005190000|2024-12-12 12:06:30|110.98|110.48|110.98|110.48|111|110.5|110.97|110.47|7
1734005200000|2024-12-12 12:06:40|110.99|110.49|111.05|110.55|111.05|110.55|110.99|110.49|6
1734005210000|2024-12-12 12:06:50|111.04|110.54|110.99|110.49|111.04|110.54|110.99|110.49|5
1734005220000|2024-12-12 12:07:00|111.01|110.51|110.97|110.47|111.01|110.51|110.97|110.47|3
1734005230000|2024-12-12 12:07:10|110.96|110.46|110.95|110.45|110.96|110.46|110.93|110.43|6
1734005240000|2024-12-12 12:07:20|110.97|110.47|110.95|110.45|111|110.5|110.95|110.45|8
1734005250000|2024-12-12 12:07:30|110.94|110.44|110.91|110.41|110.94|110.44|110.89|110.39|7
1734005260000|2024-12-12 12:07:40|110.9|110.4|110.91|110.41|110.91|110.41|110.89|110.39|6
1734005270000|2024-12-12 12:07:50|110.92|110.42|110.93|110.43|110.93|110.43|110.91|110.41|4
1734005280000|2024-12-12 12:08:00|110.92|110.42|110.83|110.33|110.92|110.42|110.83|110.33|7
1734005290000|2024-12-12 12:08:10|110.84|110.34|110.87|110.37|110.87|110.37|110.83|110.33|4
1734005300000|2024-12-12 12:08:20|110.86|110.36|110.86|110.36|110.86|110.36|110.85|110.35|3
1734005310000|2024-12-12 12:08:30|110.88|110.38|110.82|110.32|110.91|110.41|110.82|110.32|13
1734005320000|2024-12-12 12:08:40|110.83|110.33|110.85|110.35|110.85|110.35|110.83|110.33|2
1734005330000|2024-12-12 12:08:50|110.86|110.36|110.94|110.44|110.94|110.44|110.86|110.36|8
1734005340000|2024-12-12 12:09:00|110.95|110.45|111.02|110.52|111.08|110.58|110.95|110.45|10
1734005350000|2024-12-12 12:09:10|111.01|110.51|111.02|110.52|111.03|110.53|111.01|110.51|4
1734005360000|2024-12-12 12:09:20|110.99|110.49|110.93|110.43|110.99|110.49|110.93|110.43|3
1734005370000|2024-12-12 12:09:30|110.95|110.45|110.94|110.44|110.95|110.45|110.94|110.44|2
1734005380000|2024-12-12 12:09:40|110.97|110.47|110.95|110.45|110.97|110.47|110.94|110.44|5
1734005390000|2024-12-12 12:09:50|110.94|110.44|110.94|110.44|110.94|110.44|110.94|110.44|1
1734005400000|2024-12-12 12:10:00|110.91|110.41|110.85|110.35|110.91|110.41|110.85|110.35|9
1734005410000|2024-12-12 12:10:10|110.86|110.36|110.87|110.37|110.87|110.37|110.85|110.35|4
1734005420000|2024-12-12 12:10:20|110.86|110.36|110.9|110.4|110.92|110.42|110.84|110.34|8
1734005430000|2024-12-12 12:10:30|110.91|110.41|110.91|110.41|110.91|110.41|110.91|110.41|1
1734005450000|2024-12-12 12:10:50|110.9|110.4|110.94|110.44|110.94|110.44|110.9|110.4|4
1734005460000|2024-12-12 12:11:00|110.92|110.42|111.07|110.57|111.07|110.57|110.92|110.42|6
1734005470000|2024-12-12 12:11:10|111.01|110.51|111.04|110.54|111.04|110.54|110.97|110.47|7
1734005480000|2024-12-12 12:11:20|111.01|110.51|111|110.5|111.02|110.52|111|110.5|4
1734005490000|2024-12-12 12:11:30|110.99|110.49|111.03|110.53|111.03|110.53|110.96|110.46|6
1734005500000|2024-12-12 12:11:40|111.04|110.54|111.04|110.54|111.04|110.54|111.04|110.54|1
1734005510000|2024-12-12 12:11:50|111.06|110.56|111.09|110.59|111.1|110.6|111.06|110.56|4
1734005520000|2024-12-12 12:12:00|111.08|110.58|111.12|110.62|111.13|110.63|111.08|110.58|6
1734005530000|2024-12-12 12:12:10|111.13|110.63|111.16|110.66|111.16|110.66|111.13|110.63|4
1734005540000|2024-12-12 12:12:20|111.2|110.7|111.15|110.65|111.2|110.7|111.15|110.65|3
1734005550000|2024-12-12 12:12:30|111.14|110.64|111.13|110.63|111.14|110.64|111.13|110.63|2
1734005560000|2024-12-12 12:12:40|111.14|110.64|111.06|110.56|111.14|110.64|111.06|110.56|3
1734005570000|2024-12-12 12:12:50|111.09|110.59|111.1|110.6|111.1|110.6|111.09|110.59|2
1734005580000|2024-12-12 12:13:00|111.05|110.55|111.08|110.58|111.09|110.59|111.05|110.55|4
1734005590000|2024-12-12 12:13:10|111.07|110.57|111.07|110.57|111.07|110.57|111.06|110.56|3
1734005600000|2024-12-12 12:13:20|111.1|110.6|111.14|110.64|111.14|110.64|111.09|110.59|3
1734005610000|2024-12-12 12:13:30|111.13|110.63|111.15|110.65|111.15|110.65|111.13|110.63|2
1734005620000|2024-12-12 12:13:40|111.16|110.66|111.16|110.66|111.16|110.66|111.16|110.66|1
1734005630000|2024-12-12 12:13:50|111.14|110.64|111.16|110.66|111.16|110.66|111.14|110.64|2
1734005640000|2024-12-12 12:14:00|111.18|110.68|111.28|110.78|111.28|110.78|111.18|110.68|7
1734005650000|2024-12-12 12:14:10|111.22|110.72|111.25|110.75|111.25|110.75|111.21|110.71|3
1734005660000|2024-12-12 12:14:20|111.23|110.73|111.24|110.74|111.24|110.74|111.23|110.73|2
1734005670000|2024-12-12 12:14:30|111.23|110.73|111.28|110.78|111.28|110.78|111.23|110.73|5
1734005680000|2024-12-12 12:14:40|111.27|110.77|111.38|110.88|111.38|110.88|111.27|110.77|5
1734005690000|2024-12-12 12:14:50|111.37|110.87|111.34|110.84|111.37|110.87|111.34|110.84|5
1734005700000|2024-12-12 12:15:00|111.33|110.83|111.36|110.86|111.36|110.86|111.32|110.82|6
1734005710000|2024-12-12 12:15:10|111.35|110.85|111.27|110.77|111.35|110.85|111.26|110.76|7
1734005720000|2024-12-12 12:15:20|111.31|110.81|111.25|110.75|111.31|110.81|111.25|110.75|7
1734005730000|2024-12-12 12:15:30|111.26|110.76|111.29|110.79|111.31|110.81|111.25|110.75|7
1734005740000|2024-12-12 12:15:40|111.27|110.77|111.23|110.73|111.29|110.79|111.22|110.72|10
1734005750000|2024-12-12 12:15:50|111.25|110.75|111.15|110.65|111.25|110.75|111.15|110.65|7
1734005760000|2024-12-12 12:16:00|111.14|110.64|111.12|110.62|111.14|110.64|111.12|110.62|3
1734005770000|2024-12-12 12:16:10|111.11|110.61|111.21|110.71|111.22|110.72|111.11|110.61|12
1734005780000|2024-12-12 12:16:20|111.26|110.76|111.31|110.81|111.33|110.83|111.26|110.76|10
1734005790000|2024-12-12 12:16:30|111.33|110.83|111.32|110.82|111.35|110.85|111.3|110.8|7
1734005800000|2024-12-12 12:16:40|111.34|110.84|111.39|110.89|111.4|110.9|111.34|110.84|5
1734005810000|2024-12-12 12:16:50|111.4|110.9|111.46|110.96|111.48|110.98|111.4|110.9|9
1734005820000|2024-12-12 12:17:00|111.47|110.97|111.45|110.95|111.47|110.97|111.45|110.95|2
1734005830000|2024-12-12 12:17:10|111.46|110.96|111.51|111.01|111.51|111.01|111.46|110.96|5
1734005840000|2024-12-12 12:17:20|111.52|111.02|111.48|110.98|111.56|111.06|111.48|110.98|11
1734005850000|2024-12-12 12:17:30|111.49|110.99|111.64|111.14|111.64|111.14|111.49|110.99|11
1734005860000|2024-12-12 12:17:40|111.66|111.16|111.73|111.23|111.73|111.23|111.66|111.16|6
1734005870000|2024-12-12 12:17:50|111.74|111.24|111.7|111.2|111.76|111.26|111.7|111.2|8
1734005880000|2024-12-12 12:18:00|111.69|111.19|111.66|111.16|111.69|111.19|111.64|111.14|7
1734005890000|2024-12-12 12:18:10|111.65|111.15|111.65|111.15|111.66|111.16|111.65|111.15|7
1734005900000|2024-12-12 12:18:20|111.66|111.16|111.6|111.1|111.66|111.16|111.57|111.07|15
1734005910000|2024-12-12 12:18:30|111.59|111.09|111.58|111.08|111.6|111.1|111.58|111.08|8
1734005920000|2024-12-12 12:18:40|111.57|111.07|111.69|111.19|111.72|111.22|111.57|111.07|8
1734005930000|2024-12-12 12:18:50|111.68|111.18|111.67|111.17|111.69|111.19|111.67|111.17|5
1734005940000|2024-12-12 12:19:00|111.68|111.18|111.74|111.24|111.75|111.25|111.68|111.18|5
1734005950000|2024-12-12 12:19:10|111.72|111.22|111.71|111.21|111.72|111.22|111.71|111.21|2
1734005960000|2024-12-12 12:19:20|111.69|111.19|111.67|111.17|111.69|111.19|111.67|111.17|9
1734005970000|2024-12-12 12:19:30|111.68|111.18|111.68|111.18|111.68|111.18|111.68|111.18|1
1734005980000|2024-12-12 12:19:40|111.67|111.17|111.66|111.16|111.67|111.17|111.65|111.15|6
1734005990000|2024-12-12 12:19:50|111.68|111.18|111.74|111.24|111.74|111.24|111.68|111.18|3
1734006000000|2024-12-12 12:20:00|111.75|111.25|111.68|111.18|111.76|111.26|111.68|111.18|9
1734006010000|2024-12-12 12:20:10|111.67|111.17|111.69|111.19|111.69|111.19|111.62|111.12|14
1734006020000|2024-12-12 12:20:20|111.7|111.2|111.75|111.25|111.76|111.26|111.7|111.2|6
1734006030000|2024-12-12 12:20:30|111.76|111.26|111.76|111.26|111.77|111.27|111.76|111.26|3
1734006040000|2024-12-12 12:20:40|111.77|111.27|111.77|111.27|111.77|111.27|111.76|111.26|3
1734006050000|2024-12-12 12:20:50|111.78|111.28|111.83|111.33|111.83|111.33|111.76|111.26|7
1734006060000|2024-12-12 12:21:00|111.85|111.35|111.83|111.33|111.94|111.44|111.83|111.33|15
1734006070000|2024-12-12 12:21:10|111.81|111.31|111.88|111.38|111.89|111.39|111.81|111.31|8
1734006080000|2024-12-12 12:21:20|111.89|111.39|111.91|111.41|111.91|111.41|111.84|111.34|9
1734006090000|2024-12-12 12:21:30|111.93|111.43|112.02|111.52|112.04|111.54|111.93|111.43|9
1734006100000|2024-12-12 12:21:40|112.01|111.51|112.04|111.54|112.04|111.54|111.98|111.48|9
1734006110000|2024-12-12 12:21:50|112.02|111.52|111.98|111.48|112.02|111.52|111.98|111.48|7
1734006120000|2024-12-12 12:22:00|111.99|111.49|111.92|111.42|111.99|111.49|111.92|111.42|7
1734006130000|2024-12-12 12:22:10|111.91|111.41|111.93|111.43|111.93|111.43|111.9|111.4|6
1734006140000|2024-12-12 12:22:20|111.95|111.45|111.97|111.47|111.97|111.47|111.94|111.44|8
1734006150000|2024-12-12 12:22:30|111.96|111.46|111.83|111.33|111.96|111.46|111.78|111.28|15
1734006160000|2024-12-12 12:22:40|111.82|111.32|111.8|111.3|111.82|111.32|111.78|111.28|6
1734006170000|2024-12-12 12:22:50|111.79|111.29|111.77|111.27|111.79|111.29|111.77|111.27|5
1734006180000|2024-12-12 12:23:00|111.8|111.3|111.84|111.34|111.84|111.34|111.78|111.28|6
1734006190000|2024-12-12 12:23:10|111.82|111.32|111.8|111.3|111.82|111.32|111.79|111.29|6
1734006200000|2024-12-12 12:23:20|111.79|111.29|111.73|111.23|111.79|111.29|111.67|111.17|11
1734006210000|2024-12-12 12:23:30|111.72|111.22|111.69|111.19|111.72|111.22|111.69|111.19|6
1734006220000|2024-12-12 12:23:40|111.68|111.18|111.66|111.16|111.68|111.18|111.66|111.16|5
1734006230000|2024-12-12 12:23:50|111.65|111.15|111.65|111.15|111.65|111.15|111.65|111.15|1
1734006240000|2024-12-12 12:24:00|111.66|111.16|111.71|111.21|111.72|111.22|111.66|111.16|5
1734006250000|2024-12-12 12:24:10|111.7|111.2|111.73|111.23|111.73|111.23|111.69|111.19|3
1734006260000|2024-12-12 12:24:20|111.74|111.24|111.76|111.26|111.78|111.28|111.72|111.22|12
1734006270000|2024-12-12 12:24:30|111.75|111.25|111.85|111.35|111.85|111.35|111.75|111.25|10
1734006280000|2024-12-12 12:24:40|111.84|111.34|111.79|111.29|111.84|111.34|111.79|111.29|4
1734006290000|2024-12-12 12:24:50|111.81|111.31|111.86|111.36|111.86|111.36|111.81|111.31|8
1734006300000|2024-12-12 12:25:00|111.88|111.38|111.77|111.27|111.88|111.38|111.77|111.27|9
1734006310000|2024-12-12 12:25:10|111.79|111.29|111.75|111.25|111.79|111.29|111.75|111.25|4
1734006320000|2024-12-12 12:25:20|111.76|111.26|111.77|111.27|111.79|111.29|111.76|111.26|6
1734006330000|2024-12-12 12:25:30|111.79|111.29|111.74|111.24|111.79|111.29|111.73|111.23|9
1734006340000|2024-12-12 12:25:40|111.73|111.23|111.77|111.27|111.77|111.27|111.72|111.22|6
1734006350000|2024-12-12 12:25:50|111.78|111.28|111.78|111.28|111.78|111.28|111.78|111.28|1
1734006360000|2024-12-12 12:26:00|111.79|111.29|111.78|111.28|111.8|111.3|111.78|111.28|5
1734006370000|2024-12-12 12:26:10|111.76|111.26|111.79|111.29|111.8|111.3|111.73|111.23|14
1734006380000|2024-12-12 12:26:20|111.78|111.28|111.76|111.26|111.78|111.28|111.75|111.25|5
1734006390000|2024-12-12 12:26:30|111.75|111.25|111.78|111.28|111.8|111.3|111.75|111.25|5
1734006400000|2024-12-12 12:26:40|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|8
1734006410000|2024-12-12 12:26:50|111.66|111.16|111.63|111.13|111.66|111.16|111.61|111.11|7
1734006420000|2024-12-12 12:27:00|111.62|111.12|111.61|111.11|111.62|111.12|111.61|111.11|2
1734006430000|2024-12-12 12:27:10|111.59|111.09|111.6|111.1|111.66|111.16|111.59|111.09|9
1734006440000|2024-12-12 12:27:20|111.59|111.09|111.55|111.05|111.59|111.09|111.54|111.04|9
1734006450000|2024-12-12 12:27:30|111.56|111.06|111.6|111.1|111.6|111.1|111.56|111.06|4
1734006460000|2024-12-12 12:27:40|111.59|111.09|111.46|110.96|111.59|111.09|111.46|110.96|11
1734006470000|2024-12-12 12:27:50|111.47|110.97|111.48|110.98|111.48|110.98|111.47|110.97|2
1734006480000|2024-12-12 12:28:00|111.47|110.97|111.45|110.95|111.5|111|111.45|110.95|7
1734006490000|2024-12-12 12:28:10|111.46|110.96|111.4|110.9|111.46|110.96|111.4|110.9|5
1734006500000|2024-12-12 12:28:20|111.39|110.89|111.4|110.9|111.4|110.9|111.39|110.89|2
1734006510000|2024-12-12 12:28:30|111.41|110.91|111.47|110.97|111.47|110.97|111.41|110.91|5
1734006520000|2024-12-12 12:28:40|111.5|111|111.44|110.94|111.5|111|111.44|110.94|5
1734006530000|2024-12-12 12:28:50|111.4|110.9|111.41|110.91|111.41|110.91|111.37|110.87|6
1734006540000|2024-12-12 12:29:00|111.42|110.92|111.49|110.99|111.49|110.99|111.41|110.91|6
1734006550000|2024-12-12 12:29:10|111.51|111.01|111.46|110.96|111.52|111.02|111.46|110.96|6
1734006560000|2024-12-12 12:29:20|111.48|110.98|111.53|111.03|111.53|111.03|111.48|110.98|8
1734006570000|2024-12-12 12:29:30|111.52|111.02|111.51|111.01|111.52|111.02|111.51|111.01|2
1734006580000|2024-12-12 12:29:40|111.52|111.02|111.48|110.98|111.52|111.02|111.48|110.98|5
1734006590000|2024-12-12 12:29:50|111.49|110.99|111.46|110.96|111.49|110.99|111.46|110.96|5
1734006600000|2024-12-12 12:30:00|111.5|111|111.57|111.07|111.57|111.07|111.5|111|5
1734006610000|2024-12-12 12:30:10|111.58|111.08|111.59|111.09|111.62|111.12|111.57|111.07|8
1734006620000|2024-12-12 12:30:20|111.61|111.11|111.6|111.1|111.61|111.11|111.59|111.09|8
1734006630000|2024-12-12 12:30:30|111.59|111.09|111.61|111.11|111.65|111.15|111.59|111.09|10
1734006640000|2024-12-12 12:30:40|111.62|111.12|111.75|111.25|111.75|111.25|111.62|111.12|11
1734006650000|2024-12-12 12:30:50|111.79|111.29|111.7|111.2|111.79|111.29|111.7|111.2|6
1734006660000|2024-12-12 12:31:00|111.72|111.22|111.78|111.28|111.79|111.29|111.72|111.22|6
1734006670000|2024-12-12 12:31:10|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|16
1734006680000|2024-12-12 12:31:20|111.68|111.18|111.64|111.14|111.68|111.18|111.64|111.14|13
1734006690000|2024-12-12 12:31:30|111.65|111.15|111.64|111.14|111.69|111.19|111.64|111.14|13
1734006700000|2024-12-12 12:31:40|111.63|111.13|111.69|111.19|111.69|111.19|111.54|111.04|16
1734006710000|2024-12-12 12:31:50|111.68|111.18|111.68|111.18|111.68|111.18|111.65|111.15|9
1734006720000|2024-12-12 12:32:00|111.67|111.17|111.77|111.27|111.77|111.27|111.67|111.17|10
1734006730000|2024-12-12 12:32:10|111.76|111.26|111.76|111.26|111.77|111.27|111.76|111.26|5
1734006740000|2024-12-12 12:32:20|111.79|111.29|111.68|111.18|111.79|111.29|111.67|111.17|11
1734006750000|2024-12-12 12:32:30|111.67|111.17|111.62|111.12|111.67|111.17|111.62|111.12|4
1734006760000|2024-12-12 12:32:40|111.61|111.11|111.64|111.14|111.64|111.14|111.61|111.11|8
1734006770000|2024-12-12 12:32:50|111.65|111.15|111.57|111.07|111.65|111.15|111.57|111.07|7
1734006780000|2024-12-12 12:33:00|111.56|111.06|111.6|111.1|111.61|111.11|111.56|111.06|11
1734006790000|2024-12-12 12:33:10|111.59|111.09|111.68|111.18|111.69|111.19|111.58|111.08|8
1734006800000|2024-12-12 12:33:20|111.67|111.17|111.76|111.26|111.77|111.27|111.67|111.17|16
1734006810000|2024-12-12 12:33:30|111.74|111.24|111.67|111.17|111.75|111.25|111.67|111.17|6
1734006820000|2024-12-12 12:33:40|111.71|111.21|111.83|111.33|111.88|111.38|111.68|111.18|17
1734006830000|2024-12-12 12:33:50|111.8|111.3|111.78|111.28|111.8|111.3|111.76|111.26|5
1734006840000|2024-12-12 12:34:00|111.8|111.3|111.83|111.33|111.84|111.34|111.79|111.29|7
1734006850000|2024-12-12 12:34:10|111.84|111.34|111.89|111.39|111.91|111.41|111.84|111.34|14
1734006860000|2024-12-12 12:34:20|111.88|111.38|111.81|111.31|111.88|111.38|111.81|111.31|11
1734006870000|2024-12-12 12:34:30|111.8|111.3|111.73|111.23|111.8|111.3|111.72|111.22|9
1734006880000|2024-12-12 12:34:40|111.77|111.27|111.84|111.34|111.87|111.37|111.77|111.27|15
1734006890000|2024-12-12 12:34:50|111.85|111.35|111.82|111.32|111.85|111.35|111.82|111.32|3
1734006900000|2024-12-12 12:35:00|111.8|111.3|111.83|111.33|111.84|111.34|111.75|111.25|13
1734006910000|2024-12-12 12:35:10|111.84|111.34|111.81|111.31|111.86|111.36|111.8|111.3|6
1734006920000|2024-12-12 12:35:20|111.82|111.32|111.88|111.38|111.92|111.42|111.82|111.32|14
1734006930000|2024-12-12 12:35:30|111.89|111.39|111.89|111.39|111.9|111.4|111.87|111.37|7
1734006940000|2024-12-12 12:35:40|111.91|111.41|111.87|111.37|111.91|111.41|111.87|111.37|7
1734006950000|2024-12-12 12:35:50|111.9|111.4|111.92|111.42|111.92|111.42|111.88|111.38|5
1734006960000|2024-12-12 12:36:00|111.91|111.41|111.89|111.39|111.91|111.41|111.88|111.38|5
1734006970000|2024-12-12 12:36:10|111.91|111.41|111.95|111.45|111.98|111.48|111.91|111.41|13
1734006980000|2024-12-12 12:36:20|111.93|111.43|111.97|111.47|111.98|111.48|111.88|111.38|11
1734006990000|2024-12-12 12:36:30|111.96|111.46|111.91|111.41|111.96|111.46|111.91|111.41|7
1734007000000|2024-12-12 12:36:40|111.92|111.42|111.98|111.48|111.99|111.49|111.91|111.41|11
1734007010000|2024-12-12 12:36:50|112|111.5|111.96|111.46|112.01|111.51|111.96|111.46|6
1734007020000|2024-12-12 12:37:00|111.94|111.44|111.87|111.37|111.95|111.45|111.87|111.37|10
1734007030000|2024-12-12 12:37:10|111.88|111.38|111.87|111.37|111.88|111.38|111.83|111.33|7
1734007040000|2024-12-12 12:37:20|111.88|111.38|111.89|111.39|111.91|111.41|111.88|111.38|8
1734007050000|2024-12-12 12:37:30|111.94|111.44|111.98|111.48|112|111.5|111.94|111.44|9
1734007060000|2024-12-12 12:37:40|111.97|111.47|111.98|111.48|111.99|111.49|111.96|111.46|8
1734007070000|2024-12-12 12:37:50|112.02|111.52|112.03|111.53|112.03|111.53|112.01|111.51|8
1734007080000|2024-12-12 12:38:00|112.04|111.54|112.1|111.6|112.14|111.64|112.04|111.54|14
1734007090000|2024-12-12 12:38:10|112.11|111.61|112.17|111.67|112.2|111.7|112.1|111.6|11
1734007100000|2024-12-12 12:38:20|112.19|111.69|112.19|111.69|112.2|111.7|112.19|111.69|5
1734007110000|2024-12-12 12:38:30|112.17|111.67|112.17|111.67|112.19|111.69|112.16|111.66|6
1734007120000|2024-12-12 12:38:40|112.16|111.66|112.21|111.71|112.21|111.71|112.16|111.66|8
1734007130000|2024-12-12 12:38:50|112.2|111.7|112.19|111.69|112.2|111.7|112.19|111.69|2
1734007140000|2024-12-12 12:39:00|112.2|111.7|112.21|111.71|112.21|111.71|112.19|111.69|7
1734007150000|2024-12-12 12:39:10|112.2|111.7|112.19|111.69|112.2|111.7|112.19|111.69|4
1734007160000|2024-12-12 12:39:20|112.18|111.68|112.17|111.67|112.19|111.69|112.15|111.65|11
1734007170000|2024-12-12 12:39:30|112.18|111.68|112.17|111.67|112.19|111.69|112.17|111.67|4
1734007180000|2024-12-12 12:39:40|112.16|111.66|111.99|111.49|112.16|111.66|111.99|111.49|18
1734007190000|2024-12-12 12:39:50|112|111.5|112.01|111.51|112.01|111.51|111.99|111.49|8
1734007200000|2024-12-12 12:40:00|112.02|111.52|112.01|111.51|112.08|111.58|111.99|111.49|14
1734007210000|2024-12-12 12:40:10|112.02|111.52|112|111.5|112.08|111.58|112|111.5|14
1734007220000|2024-12-12 12:40:20|111.99|111.49|112.08|111.58|112.09|111.59|111.99|111.49|12
1734007230000|2024-12-12 12:40:30|112.09|111.59|112.02|111.52|112.09|111.59|112.02|111.52|7
1734007240000|2024-12-12 12:40:40|112.05|111.55|112.07|111.57|112.08|111.58|112.05|111.55|4
1734007250000|2024-12-12 12:40:50|112.08|111.58|112.01|111.51|112.09|111.59|112|111.5|9
1734007260000|2024-12-12 12:41:00|112|111.5|112.03|111.53|112.04|111.54|111.99|111.49|7
1734007270000|2024-12-12 12:41:10|112.04|111.54|112|111.5|112.08|111.58|112|111.5|9
1734007280000|2024-12-12 12:41:20|112.01|111.51|112.03|111.53|112.03|111.53|112.01|111.51|3
1734007290000|2024-12-12 12:41:30|112.06|111.56|112.03|111.53|112.06|111.56|112.03|111.53|5
1734007300000|2024-12-12 12:41:40|112.04|111.54|112.03|111.53|112.04|111.54|112.03|111.53|2
1734007310000|2024-12-12 12:41:50|112.04|111.54|112.06|111.56|112.08|111.58|112.03|111.53|12
1734007320000|2024-12-12 12:42:00|112.05|111.55|112.02|111.52|112.05|111.55|112|111.5|9
1734007330000|2024-12-12 12:42:10|112|111.5|112.01|111.51|112.02|111.52|111.99|111.49|8
1734007340000|2024-12-12 12:42:20|112|111.5|111.99|111.49|112.01|111.51|111.96|111.46|9
1734007350000|2024-12-12 12:42:30|111.98|111.48|111.99|111.49|111.99|111.49|111.98|111.48|2
1734007360000|2024-12-12 12:42:40|111.98|111.48|111.87|111.37|111.98|111.48|111.85|111.35|8
1734007370000|2024-12-12 12:42:50|111.89|111.39|111.82|111.32|111.89|111.39|111.8|111.3|11
1734007380000|2024-12-12 12:43:00|111.83|111.33|111.89|111.39|111.89|111.39|111.83|111.33|8
1734007390000|2024-12-12 12:43:10|111.88|111.38|111.92|111.42|111.93|111.43|111.85|111.35|14
1734007400000|2024-12-12 12:43:20|111.93|111.43|111.98|111.48|112.02|111.52|111.93|111.43|7
1734007410000|2024-12-12 12:43:30|111.97|111.47|111.97|111.47|111.98|111.48|111.92|111.42|10
1734007420000|2024-12-12 12:43:40|111.93|111.43|111.89|111.39|111.93|111.43|111.88|111.38|5
1734007430000|2024-12-12 12:43:50|111.88|111.38|111.82|111.32|111.88|111.38|111.82|111.32|6
1734007440000|2024-12-12 12:44:00|111.83|111.33|111.89|111.39|111.91|111.41|111.83|111.33|7
1734007450000|2024-12-12 12:44:10|111.9|111.4|111.89|111.39|111.9|111.4|111.87|111.37|7
1734007460000|2024-12-12 12:44:20|111.9|111.4|111.93|111.43|111.93|111.43|111.9|111.4|9
1734007470000|2024-12-12 12:44:30|111.92|111.42|111.89|111.39|111.93|111.43|111.89|111.39|9
1734007490000|2024-12-12 12:44:50|111.9|111.4|111.92|111.42|111.93|111.43|111.9|111.4|7
1734007560000|2024-12-12 12:46:00|111.9|111.4|111.68|111.18|111.9|111.4|111.68|111.18|7
1734007570000|2024-12-12 12:46:10|111.7|111.2|111.77|111.27|111.8|111.3|111.7|111.2|12
1734007580000|2024-12-12 12:46:20|111.78|111.28|111.87|111.37|111.87|111.37|111.78|111.28|8
1734007590000|2024-12-12 12:46:30|111.88|111.38|111.88|111.38|111.88|111.38|111.84|111.34|7
1734007600000|2024-12-12 12:46:40|111.89|111.39|111.98|111.48|111.99|111.49|111.89|111.39|15
1734007610000|2024-12-12 12:46:50|111.99|111.49|112.05|111.55|112.06|111.56|111.99|111.49|8
1734007620000|2024-12-12 12:47:00|112.07|111.57|111.92|111.42|112.07|111.57|111.92|111.42|13
1734007630000|2024-12-12 12:47:10|111.94|111.44|112.02|111.52|112.02|111.52|111.94|111.44|5
1734007640000|2024-12-12 12:47:20|112.01|111.51|112.07|111.57|112.07|111.57|112.01|111.51|9
1734007650000|2024-12-12 12:47:30|112.09|111.59|112.2|111.7|112.2|111.7|112.07|111.57|8
1734007660000|2024-12-12 12:47:40|112.19|111.69|112.19|111.69|112.19|111.69|112.15|111.65|6
1734007670000|2024-12-12 12:47:50|112.18|111.68|112.07|111.57|112.18|111.68|112.07|111.57|8
1734007680000|2024-12-12 12:48:00|112.08|111.58|112.19|111.69|112.19|111.69|112.08|111.58|16
1734007690000|2024-12-12 12:48:10|112.18|111.68|112.19|111.69|112.19|111.69|112.17|111.67|4
1734007700000|2024-12-12 12:48:20|112.18|111.68|112.21|111.71|112.24|111.74|112.18|111.68|7
1734007710000|2024-12-12 12:48:30|112.2|111.7|112.16|111.66|112.2|111.7|112.16|111.66|4
1734007720000|2024-12-12 12:48:40|112.13|111.63|112.13|111.63|112.15|111.65|112.13|111.63|4
1734007730000|2024-12-12 12:48:50|112.15|111.65|112.17|111.67|112.21|111.71|112.15|111.65|9
1734007740000|2024-12-12 12:49:00|112.18|111.68|112.16|111.66|112.18|111.68|112.16|111.66|5
1734007750000|2024-12-12 12:49:10|112.15|111.65|112.1|111.6|112.15|111.65|112.1|111.6|4
1734007760000|2024-12-12 12:49:20|112.11|111.61|112.1|111.6|112.11|111.61|112.1|111.6|4
1734007770000|2024-12-12 12:49:30|112.11|111.61|112.17|111.67|112.17|111.67|112.11|111.61|5
1734007780000|2024-12-12 12:49:40|112.16|111.66|112.17|111.67|112.17|111.67|112.16|111.66|2
1734007790000|2024-12-12 12:49:50|112.18|111.68|112.15|111.65|112.18|111.68|112.15|111.65|3
1734007800000|2024-12-12 12:50:00|112.16|111.66|112.2|111.7|112.2|111.7|112.16|111.66|3
1734007810000|2024-12-12 12:50:10|112.21|111.71|112.28|111.78|112.31|111.81|112.21|111.71|16
1734007820000|2024-12-12 12:50:20|112.3|111.8|112.35|111.85|112.37|111.87|112.3|111.8|10
1734007830000|2024-12-12 12:50:30|112.34|111.84|112.44|111.94|112.46|111.96|112.34|111.84|9
1734007840000|2024-12-12 12:50:40|112.45|111.95|112.46|111.96|112.47|111.97|112.45|111.95|4
1734007850000|2024-12-12 12:50:50|112.47|111.97|112.43|111.93|112.47|111.97|112.43|111.93|9
1734007860000|2024-12-12 12:51:00|112.42|111.92|112.39|111.89|112.42|111.92|112.38|111.88|8
1734007870000|2024-12-12 12:51:10|112.38|111.88|112.44|111.94|112.44|111.94|112.38|111.88|6
1734007880000|2024-12-12 12:51:20|112.45|111.95|112.46|111.96|112.49|111.99|112.44|111.94|6
1734007890000|2024-12-12 12:51:30|112.48|111.98|112.5|112|112.5|112|112.47|111.97|7
1734007900000|2024-12-12 12:51:40|112.49|111.99|112.56|112.06|112.56|112.06|112.48|111.98|7
1734007910000|2024-12-12 12:51:50|112.54|112.04|112.57|112.07|112.58|112.08|112.54|112.04|5
1734007920000|2024-12-12 12:52:00|112.58|112.08|112.55|112.05|112.58|112.08|112.55|112.05|4
1734007930000|2024-12-12 12:52:10|112.57|112.07|112.53|112.03|112.59|112.09|112.53|112.03|8
1734007940000|2024-12-12 12:52:20|112.56|112.06|112.6|112.1|112.6|112.1|112.56|112.06|5
1734007950000|2024-12-12 12:52:30|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|4
1734007960000|2024-12-12 12:52:40|112.53|112.03|112.48|111.98|112.53|112.03|112.48|111.98|6
1734007970000|2024-12-12 12:52:50|112.49|111.99|112.57|112.07|112.58|112.08|112.49|111.99|9
1734007980000|2024-12-12 12:53:00|112.58|112.08|112.59|112.09|112.61|112.11|112.57|112.07|8
1734007990000|2024-12-12 12:53:10|112.6|112.1|112.56|112.06|112.6|112.1|112.56|112.06|6
1734008000000|2024-12-12 12:53:20|112.53|112.03|112.6|112.1|112.62|112.12|112.53|112.03|7
1734008010000|2024-12-12 12:53:30|112.59|112.09|112.57|112.07|112.6|112.1|112.57|112.07|5
1734008020000|2024-12-12 12:53:40|112.55|112.05|112.56|112.06|112.56|112.06|112.55|112.05|4
1734008030000|2024-12-12 12:53:50|112.55|112.05|112.63|112.13|112.63|112.13|112.53|112.03|10
1734008040000|2024-12-12 12:54:00|112.62|112.12|112.72|112.22|112.72|112.22|112.59|112.09|14
1734008050000|2024-12-12 12:54:10|112.75|112.25|112.66|112.16|112.76|112.26|112.66|112.16|13
1734008060000|2024-12-12 12:54:20|112.67|112.17|112.66|112.16|112.69|112.19|112.65|112.15|7
1734008070000|2024-12-12 12:54:30|112.67|112.17|112.65|112.15|112.69|112.19|112.65|112.15|6
1734008080000|2024-12-12 12:54:40|112.63|112.13|112.58|112.08|112.63|112.13|112.58|112.08|11
1734008090000|2024-12-12 12:54:50|112.57|112.07|112.63|112.13|112.64|112.14|112.56|112.06|8
1734008100000|2024-12-12 12:55:00|112.64|112.14|112.64|112.14|112.64|112.14|112.63|112.13|3
1734008110000|2024-12-12 12:55:10|112.63|112.13|112.57|112.07|112.63|112.13|112.57|112.07|6
1734008120000|2024-12-12 12:55:20|112.59|112.09|112.53|112.03|112.59|112.09|112.53|112.03|9
1734008130000|2024-12-12 12:55:30|112.52|112.02|112.58|112.08|112.58|112.08|112.52|112.02|6
1734008140000|2024-12-12 12:55:40|112.59|112.09|112.48|111.98|112.6|112.1|112.48|111.98|12
1734008150000|2024-12-12 12:55:50|112.47|111.97|112.55|112.05|112.55|112.05|112.46|111.96|14
1734008160000|2024-12-12 12:56:00|112.54|112.04|112.59|112.09|112.59|112.09|112.53|112.03|10
1734008170000|2024-12-12 12:56:10|112.58|112.08|112.64|112.14|112.66|112.16|112.56|112.06|12
1734008180000|2024-12-12 12:56:20|112.62|112.12|112.61|112.11|112.62|112.12|112.53|112.03|11
1734008190000|2024-12-12 12:56:30|112.6|112.1|112.6|112.1|112.62|112.12|112.57|112.07|10
1734008200000|2024-12-12 12:56:40|112.61|112.11|112.81|112.31|112.81|112.31|112.6|112.1|18
1734008210000|2024-12-12 12:56:50|112.82|112.32|112.83|112.33|112.85|112.35|112.82|112.32|6
1734008220000|2024-12-12 12:57:00|112.86|112.36|112.85|112.35|112.88|112.38|112.84|112.34|7
1734008230000|2024-12-12 12:57:10|112.87|112.37|112.88|112.38|112.89|112.39|112.87|112.37|6
1734008240000|2024-12-12 12:57:20|112.89|112.39|112.92|112.42|112.95|112.45|112.89|112.39|5
1734008250000|2024-12-12 12:57:30|112.91|112.41|112.87|112.37|112.91|112.41|112.86|112.36|5
1734008260000|2024-12-12 12:57:40|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|3
1734008270000|2024-12-12 12:57:50|112.87|112.37|112.89|112.39|112.89|112.39|112.87|112.37|2
1734008280000|2024-12-12 12:58:00|112.93|112.43|112.92|112.42|112.95|112.45|112.92|112.42|8
1734008290000|2024-12-12 12:58:10|112.91|112.41|112.9|112.4|112.91|112.41|112.9|112.4|2
1734008300000|2024-12-12 12:58:20|112.89|112.39|112.86|112.36|112.9|112.4|112.86|112.36|8
1734008310000|2024-12-12 12:58:30|112.85|112.35|112.8|112.3|112.85|112.35|112.8|112.3|5
1734008320000|2024-12-12 12:58:40|112.79|112.29|112.72|112.22|112.79|112.29|112.72|112.22|4
1734008330000|2024-12-12 12:58:50|112.71|112.21|112.67|112.17|112.71|112.21|112.67|112.17|5
1734008340000|2024-12-12 12:59:00|112.7|112.2|112.67|112.17|112.72|112.22|112.67|112.17|8
1734008350000|2024-12-12 12:59:10|112.68|112.18|112.7|112.2|112.7|112.2|112.68|112.18|5
1734008360000|2024-12-12 12:59:20|112.71|112.21|112.69|112.19|112.74|112.24|112.69|112.19|7
1734008380000|2024-12-12 12:59:40|112.68|112.18|112.68|112.18|112.68|112.18|112.68|112.18|1
1734008390000|2024-12-12 12:59:50|112.67|112.17|112.67|112.17|112.67|112.17|112.67|112.17|1
1734008400000|2024-12-12 13:00:00|112.69|112.19|112.77|112.27|112.8|112.3|112.69|112.19|15
1734008410000|2024-12-12 13:00:10|112.76|112.26|112.74|112.24|112.78|112.28|112.71|112.21|10
1734008420000|2024-12-12 13:00:20|112.73|112.23|112.75|112.25|112.77|112.27|112.72|112.22|9
1734008430000|2024-12-12 13:00:30|112.74|112.24|112.76|112.26|112.79|112.29|112.74|112.24|7
1734008440000|2024-12-12 13:00:40|112.75|112.25|112.62|112.12|112.75|112.25|112.62|112.12|14
1734008450000|2024-12-12 13:00:50|112.63|112.13|112.66|112.16|112.68|112.18|112.6|112.1|16
1734008460000|2024-12-12 13:01:00|112.67|112.17|112.65|112.15|112.7|112.2|112.65|112.15|6
1734008470000|2024-12-12 13:01:10|112.62|112.12|112.62|112.12|112.63|112.13|112.58|112.08|13
1734008480000|2024-12-12 13:01:20|112.63|112.13|112.59|112.09|112.67|112.17|112.58|112.08|12
1734008490000|2024-12-12 13:01:30|112.57|112.07|112.54|112.04|112.57|112.07|112.53|112.03|13
1734008500000|2024-12-12 13:01:40|112.52|112.02|112.39|111.89|112.52|112.02|112.39|111.89|14
1734008510000|2024-12-12 13:01:50|112.4|111.9|112.52|112.02|112.52|112.02|112.4|111.9|14
1734008520000|2024-12-12 13:02:00|112.51|112.01|112.6|112.1|112.6|112.1|112.51|112.01|13
1734008530000|2024-12-12 13:02:10|112.58|112.08|112.68|112.18|112.68|112.18|112.56|112.06|9
1734008540000|2024-12-12 13:02:20|112.69|112.19|112.58|112.08|112.69|112.19|112.57|112.07|10
1734008550000|2024-12-12 13:02:30|112.59|112.09|112.65|112.15|112.65|112.15|112.58|112.08|7
1734008560000|2024-12-12 13:02:40|112.64|112.14|112.61|112.11|112.64|112.14|112.61|112.11|10
1734008570000|2024-12-12 13:02:50|112.6|112.1|112.54|112.04|112.6|112.1|112.54|112.04|4
1734008580000|2024-12-12 13:03:00|112.53|112.03|112.53|112.03|112.54|112.04|112.51|112.01|10
1734008590000|2024-12-12 13:03:10|112.52|112.02|112.48|111.98|112.52|112.02|112.48|111.98|4
1734008600000|2024-12-12 13:03:20|112.41|111.91|112.28|111.78|112.41|111.91|112.28|111.78|11
1734008610000|2024-12-12 13:03:30|112.27|111.77|112.17|111.67|112.27|111.77|112.17|111.67|10
1734008620000|2024-12-12 13:03:40|112.14|111.64|112.27|111.77|112.29|111.79|112.14|111.64|15
1734008630000|2024-12-12 13:03:50|112.26|111.76|112.24|111.74|112.27|111.77|112.21|111.71|9
1734008640000|2024-12-12 13:04:00|112.28|111.78|112.24|111.74|112.28|111.78|112.22|111.72|11
1734008650000|2024-12-12 13:04:10|112.25|111.75|112.19|111.69|112.25|111.75|112.18|111.68|14
1734008660000|2024-12-12 13:04:20|112.18|111.68|112.18|111.68|112.22|111.72|112.17|111.67|14
1734008670000|2024-12-12 13:04:30|112.19|111.69|112.24|111.74|112.26|111.76|112.18|111.68|14
1734008680000|2024-12-12 13:04:40|112.23|111.73|112.14|111.64|112.24|111.74|112.14|111.64|18
1734008690000|2024-12-12 13:04:50|112.16|111.66|112.1|111.6|112.19|111.69|112.09|111.59|13
1734008700000|2024-12-12 13:05:00|112.11|111.61|112.19|111.69|112.19|111.69|112.1|111.6|10
1734008710000|2024-12-12 13:05:10|112.18|111.68|112.21|111.71|112.21|111.71|112.17|111.67|6
1734008720000|2024-12-12 13:05:20|112.19|111.69|112.29|111.79|112.29|111.79|112.19|111.69|9
1734008730000|2024-12-12 13:05:30|112.3|111.8|112.4|111.9|112.4|111.9|112.3|111.8|7
1734008740000|2024-12-12 13:05:40|112.41|111.91|112.53|112.03|112.56|112.06|112.41|111.91|17
1734008750000|2024-12-12 13:05:50|112.51|112.01|112.52|112.02|112.53|112.03|112.5|112|8
1734008760000|2024-12-12 13:06:00|112.53|112.03|112.61|112.11|112.61|112.11|112.53|112.03|11
1734008770000|2024-12-12 13:06:10|112.62|112.12|112.59|112.09|112.63|112.13|112.59|112.09|7
1734008780000|2024-12-12 13:06:20|112.6|112.1|112.59|112.09|112.63|112.13|112.59|112.09|6
1734008790000|2024-12-12 13:06:30|112.6|112.1|112.66|112.16|112.69|112.19|112.6|112.1|14
1734008800000|2024-12-12 13:06:40|112.6|112.1|112.7|112.2|112.7|112.2|112.58|112.08|16
1734008810000|2024-12-12 13:06:50|112.71|112.21|112.69|112.19|112.73|112.23|112.69|112.19|8
1734008820000|2024-12-12 13:07:00|112.72|112.22|112.7|112.2|112.72|112.22|112.67|112.17|13
1734008830000|2024-12-12 13:07:10|112.69|112.19|112.77|112.27|112.79|112.29|112.69|112.19|16
1734008840000|2024-12-12 13:07:20|112.78|112.28|112.8|112.3|112.84|112.34|112.78|112.28|8
1734008850000|2024-12-12 13:07:30|112.81|112.31|112.81|112.31|112.82|112.32|112.8|112.3|5
1734008860000|2024-12-12 13:07:40|112.79|112.29|112.71|112.21|112.79|112.29|112.71|112.21|9
1734008870000|2024-12-12 13:07:50|112.69|112.19|112.66|112.16|112.69|112.19|112.63|112.13|14
1734008880000|2024-12-12 13:08:00|112.68|112.18|112.65|112.15|112.68|112.18|112.58|112.08|15
1734008890000|2024-12-12 13:08:10|112.64|112.14|112.62|112.12|112.67|112.17|112.62|112.12|10
1734008900000|2024-12-12 13:08:20|112.63|112.13|112.59|112.09|112.67|112.17|112.59|112.09|8
1734008910000|2024-12-12 13:08:30|112.6|112.1|112.64|112.14|112.64|112.14|112.6|112.1|4
1734008920000|2024-12-12 13:08:40|112.63|112.13|112.66|112.16|112.67|112.17|112.63|112.13|12
1734008930000|2024-12-12 13:08:50|112.71|112.21|112.64|112.14|112.72|112.22|112.64|112.14|6
1734008940000|2024-12-12 13:09:00|112.63|112.13|112.57|112.07|112.63|112.13|112.57|112.07|14
1734008950000|2024-12-12 13:09:10|112.58|112.08|112.64|112.14|112.65|112.15|112.57|112.07|8
1734008960000|2024-12-12 13:09:20|112.63|112.13|112.6|112.1|112.63|112.13|112.59|112.09|7
1734008970000|2024-12-12 13:09:30|112.61|112.11|112.58|112.08|112.62|112.12|112.57|112.07|10
1734008980000|2024-12-12 13:09:40|112.59|112.09|112.66|112.16|112.67|112.17|112.59|112.09|7
1734008990000|2024-12-12 13:09:50|112.64|112.14|112.7|112.2|112.74|112.24|112.64|112.14|7
1734009000000|2024-12-12 13:10:00|112.69|112.19|112.58|112.08|112.69|112.19|112.56|112.06|15
1734009010000|2024-12-12 13:10:10|112.59|112.09|112.47|111.97|112.59|112.09|112.47|111.97|17
1734009020000|2024-12-12 13:10:20|112.48|111.98|112.57|112.07|112.58|112.08|112.48|111.98|15
1734009030000|2024-12-12 13:10:30|112.59|112.09|112.6|112.1|112.63|112.13|112.58|112.08|8
1734009040000|2024-12-12 13:10:40|112.61|112.11|112.65|112.15|112.65|112.15|112.61|112.11|7
1734009050000|2024-12-12 13:10:50|112.64|112.14|112.66|112.16|112.68|112.18|112.64|112.14|10
1734009060000|2024-12-12 13:11:00|112.65|112.15|112.7|112.2|112.71|112.21|112.65|112.15|10
1734009070000|2024-12-12 13:11:10|112.69|112.19|112.49|111.99|112.69|112.19|112.49|111.99|14
1734009080000|2024-12-12 13:11:20|112.5|112|112.59|112.09|112.59|112.09|112.49|111.99|12
1734009090000|2024-12-12 13:11:30|112.58|112.08|112.58|112.08|112.6|112.1|112.57|112.07|8
1734009100000|2024-12-12 13:11:40|112.57|112.07|112.56|112.06|112.57|112.07|112.51|112.01|6
1734009110000|2024-12-12 13:11:50|112.57|112.07|112.56|112.06|112.59|112.09|112.56|112.06|6
1734009120000|2024-12-12 13:12:00|112.52|112.02|112.41|111.91|112.52|112.02|112.39|111.89|13
1734009130000|2024-12-12 13:12:10|112.4|111.9|112.42|111.92|112.42|111.92|112.39|111.89|8
1734009140000|2024-12-12 13:12:20|112.43|111.93|112.36|111.86|112.49|111.99|112.36|111.86|15
1734009150000|2024-12-12 13:12:30|112.37|111.87|112.39|111.89|112.4|111.9|112.37|111.87|6
1734009160000|2024-12-12 13:12:40|112.41|111.91|112.42|111.92|112.42|111.92|112.4|111.9|6
1734009170000|2024-12-12 13:12:50|112.4|111.9|112.39|111.89|112.41|111.91|112.39|111.89|6
1734009180000|2024-12-12 13:13:00|112.4|111.9|112.4|111.9|112.41|111.91|112.29|111.79|17
1734009190000|2024-12-12 13:13:10|112.39|111.89|112.39|111.89|112.41|111.91|112.38|111.88|6
1734009200000|2024-12-12 13:13:20|112.4|111.9|112.38|111.88|112.4|111.9|112.38|111.88|5
1734009210000|2024-12-12 13:13:30|112.4|111.9|112.41|111.91|112.41|111.91|112.4|111.9|4
1734009220000|2024-12-12 13:13:40|112.4|111.9|112.41|111.91|112.43|111.93|112.39|111.89|9
1734009230000|2024-12-12 13:13:50|112.4|111.9|112.39|111.89|112.4|111.9|112.39|111.89|4
1734009240000|2024-12-12 13:14:00|112.4|111.9|112.29|111.79|112.4|111.9|112.27|111.77|13
1734009250000|2024-12-12 13:14:10|112.28|111.78|112.39|111.89|112.4|111.9|112.28|111.78|18
1734009260000|2024-12-12 13:14:20|112.4|111.9|112.38|111.88|112.41|111.91|112.38|111.88|7
1734009270000|2024-12-12 13:14:30|112.39|111.89|112.42|111.92|112.48|111.98|112.39|111.89|12
1734009280000|2024-12-12 13:14:40|112.43|111.93|112.41|111.91|112.43|111.93|112.39|111.89|7
1734009290000|2024-12-12 13:14:50|112.4|111.9|112.37|111.87|112.4|111.9|112.36|111.86|8
1734009300000|2024-12-12 13:15:00|112.32|111.82|112.26|111.76|112.32|111.82|112.26|111.76|6
1734009310000|2024-12-12 13:15:10|112.25|111.75|112.33|111.83|112.33|111.83|112.2|111.7|15
1734009320000|2024-12-12 13:15:20|112.34|111.84|112.43|111.93|112.44|111.94|112.33|111.83|13
1734009330000|2024-12-12 13:15:30|112.45|111.95|112.56|112.06|112.59|112.09|112.44|111.94|21
1734009340000|2024-12-12 13:15:40|112.55|112.05|112.53|112.03|112.56|112.06|112.5|112|19
1734009350000|2024-12-12 13:15:50|112.54|112.04|112.67|112.17|112.68|112.18|112.54|112.04|17
1734009360000|2024-12-12 13:16:00|112.66|112.16|112.64|112.14|112.74|112.24|112.64|112.14|27
1734009370000|2024-12-12 13:16:10|112.65|112.15|112.68|112.18|112.7|112.2|112.63|112.13|16
1734009380000|2024-12-12 13:16:20|112.7|112.2|112.8|112.3|112.8|112.3|112.7|112.2|17
1734009390000|2024-12-12 13:16:30|112.79|112.29|112.76|112.26|112.88|112.38|112.76|112.26|21
1734009400000|2024-12-12 13:16:40|112.77|112.27|112.82|112.32|112.83|112.33|112.74|112.24|11
1734009410000|2024-12-12 13:16:50|112.8|112.3|112.78|112.28|112.82|112.32|112.78|112.28|13
1734009420000|2024-12-12 13:17:00|112.8|112.3|112.82|112.32|112.85|112.35|112.77|112.27|20
1734009430000|2024-12-12 13:17:10|112.83|112.33|112.93|112.43|112.93|112.43|112.83|112.33|19
1734009440000|2024-12-12 13:17:20|112.95|112.45|112.95|112.45|112.95|112.45|112.91|112.41|11
1734009450000|2024-12-12 13:17:30|112.96|112.46|113.05|112.55|113.05|112.55|112.96|112.46|9
1734009460000|2024-12-12 13:17:40|113.07|112.57|112.97|112.47|113.09|112.59|112.97|112.47|10
1734009470000|2024-12-12 13:17:50|112.99|112.49|113.03|112.53|113.03|112.53|112.96|112.46|20
1734009480000|2024-12-12 13:18:00|113.04|112.54|113.09|112.59|113.09|112.59|113.04|112.54|14
1734009490000|2024-12-12 13:18:10|113.11|112.61|113.17|112.67|113.18|112.68|113.11|112.61|15
1734009500000|2024-12-12 13:18:20|113.2|112.7|113.3|112.8|113.33|112.83|113.19|112.69|14
1734009510000|2024-12-12 13:18:30|113.27|112.77|113.26|112.76|113.32|112.82|113.24|112.74|21
1734009520000|2024-12-12 13:18:40|113.25|112.75|113.24|112.74|113.26|112.76|113.23|112.73|12
1734009530000|2024-12-12 13:18:50|113.26|112.76|113.25|112.75|113.28|112.78|113.21|112.71|12
1734009540000|2024-12-12 13:19:00|113.23|112.73|113.15|112.65|113.23|112.73|113.14|112.64|15
1734009550000|2024-12-12 13:19:10|113.14|112.64|113.06|112.56|113.14|112.64|113.05|112.55|13
1734009560000|2024-12-12 13:19:20|113.08|112.58|113.2|112.7|113.21|112.71|113.07|112.57|20
1734009570000|2024-12-12 13:19:30|113.21|112.71|113.28|112.78|113.28|112.78|113.21|112.71|9
1734009580000|2024-12-12 13:19:40|113.31|112.81|113.28|112.78|113.33|112.83|113.24|112.74|13
1734009590000|2024-12-12 13:19:50|113.27|112.77|113.3|112.8|113.3|112.8|113.26|112.76|7
1734009600000|2024-12-12 13:20:00|113.29|112.79|113.3|112.8|113.31|112.81|113.28|112.78|6
1734009610000|2024-12-12 13:20:10|113.31|112.81|113.29|112.79|113.31|112.81|113.28|112.78|4
1734009620000|2024-12-12 13:20:20|113.31|112.81|113.3|112.8|113.35|112.85|113.3|112.8|9
1734009630000|2024-12-12 13:20:30|113.32|112.82|113.28|112.78|113.32|112.82|113.26|112.76|13
1734009640000|2024-12-12 13:20:40|113.27|112.77|113.3|112.8|113.31|112.81|113.19|112.69|20
1734009650000|2024-12-12 13:20:50|113.28|112.78|113.38|112.88|113.38|112.88|113.24|112.74|19
1734009660000|2024-12-12 13:21:00|113.39|112.89|113.31|112.81|113.41|112.91|113.28|112.78|18
1734009670000|2024-12-12 13:21:10|113.3|112.8|113.32|112.82|113.34|112.84|113.28|112.78|15
1734009680000|2024-12-12 13:21:20|113.31|112.81|113.34|112.84|113.34|112.84|113.26|112.76|14
1734009690000|2024-12-12 13:21:30|113.33|112.83|113.31|112.81|113.34|112.84|113.3|112.8|7
1734009700000|2024-12-12 13:21:40|113.3|112.8|113.39|112.89|113.4|112.9|113.29|112.79|11
1734009710000|2024-12-12 13:21:50|113.4|112.9|113.46|112.96|113.46|112.96|113.34|112.84|17
1734009720000|2024-12-12 13:22:00|113.49|112.99|113.67|113.17|113.68|113.18|113.49|112.99|27
1734009730000|2024-12-12 13:22:10|113.68|113.18|113.59|113.09|113.68|113.18|113.57|113.07|27
1734009740000|2024-12-12 13:22:20|113.58|113.08|113.58|113.08|113.65|113.15|113.5|113|25
1734009750000|2024-12-12 13:22:30|113.57|113.07|113.81|113.31|113.86|113.36|113.56|113.06|28
1734009760000|2024-12-12 13:22:40|113.8|113.3|113.84|113.34|113.86|113.36|113.78|113.28|14
1734009770000|2024-12-12 13:22:50|113.79|113.29|113.72|113.22|113.79|113.29|113.72|113.22|16
1734009780000|2024-12-12 13:23:00|113.71|113.21|113.63|113.13|113.74|113.24|113.63|113.13|11
1734009790000|2024-12-12 13:23:10|113.62|113.12|113.65|113.15|113.68|113.18|113.62|113.12|15
1734009800000|2024-12-12 13:23:20|113.64|113.14|113.58|113.08|113.64|113.14|113.56|113.06|15
1734009810000|2024-12-12 13:23:30|113.56|113.06|113.54|113.04|113.6|113.1|113.54|113.04|18
1734009820000|2024-12-12 13:23:40|113.55|113.05|113.45|112.95|113.55|113.05|113.4|112.9|22
1734009830000|2024-12-12 13:23:50|113.47|112.97|113.49|112.99|113.51|113.01|113.47|112.97|13
1734009840000|2024-12-12 13:24:00|113.48|112.98|113.47|112.97|113.48|112.98|113.46|112.96|8
1734009850000|2024-12-12 13:24:10|113.48|112.98|113.43|112.93|113.49|112.99|113.42|112.92|10
1734009860000|2024-12-12 13:24:20|113.41|112.91|113.31|112.81|113.41|112.91|113.31|112.81|10
1734009870000|2024-12-12 13:24:30|113.3|112.8|113.25|112.75|113.3|112.8|113.19|112.69|12
1734009880000|2024-12-12 13:24:40|113.23|112.73|113.2|112.7|113.24|112.74|113.19|112.69|11
1734009890000|2024-12-12 13:24:50|113.19|112.69|113.08|112.58|113.19|112.69|113.08|112.58|9
1734009900000|2024-12-12 13:25:00|113.07|112.57|113.1|112.6|113.11|112.61|113.05|112.55|13
1734009910000|2024-12-12 13:25:10|113.11|112.61|113.29|112.79|113.3|112.8|113.11|112.61|16
1734009920000|2024-12-12 13:25:20|113.28|112.78|113.24|112.74|113.28|112.78|113.24|112.74|8
1734009930000|2024-12-12 13:25:30|113.23|112.73|113.1|112.6|113.24|112.74|113.09|112.59|12
1734009940000|2024-12-12 13:25:40|113.09|112.59|113.17|112.67|113.19|112.69|113.07|112.57|10
1734009950000|2024-12-12 13:25:50|113.16|112.66|113.17|112.67|113.21|112.71|113.14|112.64|11
1734009960000|2024-12-12 13:26:00|113.16|112.66|113.18|112.68|113.2|112.7|113.16|112.66|7
1734009970000|2024-12-12 13:26:10|113.2|112.7|113.27|112.77|113.31|112.81|113.2|112.7|13
1734009980000|2024-12-12 13:26:20|113.28|112.78|113.22|112.72|113.29|112.79|113.22|112.72|8
1734009990000|2024-12-12 13:26:30|113.23|112.73|113.29|112.79|113.35|112.85|113.23|112.73|21
1734010000000|2024-12-12 13:26:40|113.27|112.77|113.22|112.72|113.27|112.77|113.2|112.7|9
1734010010000|2024-12-12 13:26:50|113.23|112.73|113.29|112.79|113.31|112.81|113.23|112.73|14
1734010020000|2024-12-12 13:27:00|113.3|112.8|113.29|112.79|113.3|112.8|113.28|112.78|4
1734010030000|2024-12-12 13:27:10|113.27|112.77|113.19|112.69|113.27|112.77|113.19|112.69|10
1734010040000|2024-12-12 13:27:20|113.18|112.68|113.11|112.61|113.18|112.68|113.11|112.61|12
1734010050000|2024-12-12 13:27:30|113.12|112.62|113.22|112.72|113.23|112.73|113.12|112.62|8
1734010060000|2024-12-12 13:27:40|113.2|112.7|113.15|112.65|113.2|112.7|113.14|112.64|6
1734010070000|2024-12-12 13:27:50|113.14|112.64|113.07|112.57|113.18|112.68|113.07|112.57|11
1734010080000|2024-12-12 13:28:00|113.09|112.59|113.03|112.53|113.09|112.59|113.01|112.51|15
1734010090000|2024-12-12 13:28:10|113.02|112.52|113.15|112.65|113.16|112.66|113.01|112.51|14
1734010100000|2024-12-12 13:28:20|113.16|112.66|113.18|112.68|113.18|112.68|113.12|112.62|13
1734010110000|2024-12-12 13:28:30|113.2|112.7|113.12|112.62|113.23|112.73|113.12|112.62|10
1734010120000|2024-12-12 13:28:40|113.1|112.6|113|112.5|113.1|112.6|113|112.5|15
1734010130000|2024-12-12 13:28:50|113.02|112.52|113.04|112.54|113.04|112.54|113|112.5|10
1734010140000|2024-12-12 13:29:00|113.05|112.55|113.17|112.67|113.18|112.68|113.05|112.55|13
1734010150000|2024-12-12 13:29:10|113.18|112.68|113.23|112.73|113.25|112.75|113.18|112.68|13
1734010160000|2024-12-12 13:29:20|113.22|112.72|113.22|112.72|113.22|112.72|113.17|112.67|7
1734010170000|2024-12-12 13:29:30|113.24|112.74|113.27|112.77|113.29|112.79|113.23|112.73|10
1734010180000|2024-12-12 13:29:40|113.26|112.76|113.28|112.78|113.28|112.78|113.23|112.73|6
1734010190000|2024-12-12 13:29:50|113.27|112.77|113.28|112.78|113.34|112.84|113.27|112.77|10
1734010200000|2024-12-12 13:30:00|113.27|112.77|113.42|112.92|113.47|112.97|113.26|112.76|24
1734010210000|2024-12-12 13:30:10|113.38|112.88|113.37|112.87|113.47|112.97|113.25|112.75|30
1734010220000|2024-12-12 13:30:20|113.39|112.89|113.64|113.14|113.65|113.15|113.39|112.89|29
1734010230000|2024-12-12 13:30:30|113.66|113.16|113.64|113.14|113.68|113.18|113.54|113.04|22
1734010240000|2024-12-12 13:30:40|113.62|113.12|113.4|112.9|113.64|113.14|113.4|112.9|20
1734010250000|2024-12-12 13:30:50|113.36|112.86|113.45|112.95|113.48|112.98|113.28|112.78|23
1734010260000|2024-12-12 13:31:00|113.43|112.93|113.28|112.78|113.43|112.93|113.28|112.78|16
1734010270000|2024-12-12 13:31:10|113.26|112.76|113.15|112.65|113.26|112.76|113.15|112.65|17
1734010280000|2024-12-12 13:31:20|113.14|112.64|113.18|112.68|113.27|112.77|113.12|112.62|26
1734010290000|2024-12-12 13:31:30|113.17|112.67|113.06|112.56|113.17|112.67|113.04|112.54|16
1734010300000|2024-12-12 13:31:40|113.05|112.55|112.96|112.46|113.05|112.55|112.96|112.46|19
1734010310000|2024-12-12 13:31:50|112.98|112.48|112.9|112.4|113.03|112.53|112.9|112.4|20
1734010320000|2024-12-12 13:32:00|112.88|112.38|112.22|111.72|112.88|112.38|112.22|111.72|25
1734010330000|2024-12-12 13:32:10|112.11|111.61|111.06|110.56|112.11|111.61|111.06|110.56|26
1734010340000|2024-12-12 13:32:20|111.08|110.58|111.43|110.93|111.56|111.06|110.92|110.42|31
1734010350000|2024-12-12 13:32:30|111.4|110.9|111.97|111.47|111.97|111.47|111.35|110.85|22
1734010360000|2024-12-12 13:32:40|111.94|111.44|111.95|111.45|112|111.5|111.87|111.37|29
1734010370000|2024-12-12 13:32:50|111.97|111.47|112.45|111.95|112.45|111.95|111.97|111.47|19
1734010380000|2024-12-12 13:33:00|112.48|111.98|112.59|112.09|112.71|112.21|112.47|111.97|20
1734010390000|2024-12-12 13:33:10|112.66|112.16|112.24|111.74|112.66|112.16|112.24|111.74|31
1734010400000|2024-12-12 13:33:20|112.25|111.75|112.07|111.57|112.34|111.84|112.07|111.57|29
1734010410000|2024-12-12 13:33:30|112.08|111.58|111.8|111.3|112.2|111.7|111.78|111.28|33
1734010420000|2024-12-12 13:33:40|111.89|111.39|112.16|111.66|112.16|111.66|111.89|111.39|23
1734010430000|2024-12-12 13:33:50|112.2|111.7|112.12|111.62|112.2|111.7|112.07|111.57|21
1734010440000|2024-12-12 13:34:00|112.11|111.61|111.79|111.29|112.19|111.69|111.58|111.08|30
1734010450000|2024-12-12 13:34:10|111.78|111.28|111.74|111.24|112|111.5|111.74|111.24|34
1734010460000|2024-12-12 13:34:20|111.72|111.22|111.8|111.3|111.8|111.3|111.35|110.85|31
1734010470000|2024-12-12 13:34:30|111.86|111.36|111.82|111.32|111.98|111.48|111.82|111.32|28
1734010480000|2024-12-12 13:34:40|111.81|111.31|112.28|111.78|112.28|111.78|111.81|111.31|26
1734010490000|2024-12-12 13:34:50|112.27|111.77|112.46|111.96|112.46|111.96|112.23|111.73|19
1734010500000|2024-12-12 13:35:00|112.49|111.99|112.21|111.71|112.49|111.99|112.21|111.71|29
1734010510000|2024-12-12 13:35:10|112.19|111.69|112.16|111.66|112.28|111.78|112.13|111.63|23
1734010520000|2024-12-12 13:35:20|112.15|111.65|112.06|111.56|112.19|111.69|111.96|111.46|27
1734010530000|2024-12-12 13:35:30|112.05|111.55|112.17|111.67|112.21|111.71|111.98|111.48|28
1734010540000|2024-12-12 13:35:40|112.19|111.69|111.99|111.49|112.27|111.77|111.98|111.48|30
1734010550000|2024-12-12 13:35:50|111.96|111.46|111.66|111.16|111.97|111.47|111.66|111.16|26
1734010560000|2024-12-12 13:36:00|111.65|111.15|111.78|111.28|111.81|111.31|111.46|110.96|30
1734010570000|2024-12-12 13:36:10|111.79|111.29|111.88|111.38|112.02|111.52|111.79|111.29|29
1734010580000|2024-12-12 13:36:20|111.85|111.35|111.88|111.38|111.93|111.43|111.78|111.28|30
1734010590000|2024-12-12 13:36:30|111.87|111.37|111.5|111|111.87|111.37|111.5|111|28
1734010600000|2024-12-12 13:36:40|111.49|110.99|111.5|111|111.5|111|111.18|110.68|28
1734010610000|2024-12-12 13:36:50|111.49|110.99|111.64|111.14|111.7|111.2|111.47|110.97|16
1734010620000|2024-12-12 13:37:00|111.63|111.13|110.91|110.41|111.63|111.13|110.91|110.41|29
1734010630000|2024-12-12 13:37:10|110.93|110.43|110.92|110.42|111.12|110.62|110.57|110.07|22
1734010640000|2024-12-12 13:37:20|110.93|110.43|111.64|111.14|111.68|111.18|110.92|110.42|26
1734010650000|2024-12-12 13:37:30|111.65|111.15|111.51|111.01|111.7|111.2|111.5|111|36
1734010660000|2024-12-12 13:37:40|111.52|111.02|111.6|111.1|111.81|111.31|111.52|111.02|30
1734010670000|2024-12-12 13:37:50|111.61|111.11|111.48|110.98|111.61|111.11|111.48|110.98|28
1734010680000|2024-12-12 13:38:00|111.49|110.99|111.51|111.01|111.66|111.16|111.42|110.92|35
1734010690000|2024-12-12 13:38:10|111.5|111|111.19|110.69|111.51|111.01|111.19|110.69|30
1734010700000|2024-12-12 13:38:20|111.2|110.7|111.3|110.8|111.3|110.8|110.99|110.49|28
1734010710000|2024-12-12 13:38:30|111.28|110.78|111.49|110.99|111.5|111|111.28|110.78|32
1734010720000|2024-12-12 13:38:40|111.5|111|111.64|111.14|111.64|111.14|111.5|111|22
1734010730000|2024-12-12 13:38:50|111.65|111.15|111.39|110.89|111.73|111.23|111.37|110.87|21
1734010740000|2024-12-12 13:39:00|111.4|110.9|111.57|111.07|111.57|111.07|111.36|110.86|31
1734010750000|2024-12-12 13:39:10|111.56|111.06|111.58|111.08|111.59|111.09|111.42|110.92|26
1734010760000|2024-12-12 13:39:20|111.57|111.07|111.5|111|111.73|111.23|111.5|111|25
1734010770000|2024-12-12 13:39:30|111.48|110.98|111.49|110.99|111.5|111|111.39|110.89|32
1734010780000|2024-12-12 13:39:40|111.48|110.98|111.77|111.27|111.78|111.28|111.48|110.98|24
1734010790000|2024-12-12 13:39:50|111.79|111.29|112.03|111.53|112.03|111.53|111.79|111.29|19
1734010800000|2024-12-12 13:40:00|112.02|111.52|111.59|111.09|112.02|111.52|111.59|111.09|25
1734010810000|2024-12-12 13:40:10|111.62|111.12|111.63|111.13|111.77|111.27|111.61|111.11|27
1734010820000|2024-12-12 13:40:20|111.64|111.14|111.59|111.09|111.65|111.15|111.52|111.02|30
1734010830000|2024-12-12 13:40:30|111.6|111.1|111.62|111.12|111.62|111.12|111.51|111.01|31
1734010840000|2024-12-12 13:40:40|111.61|111.11|111.54|111.04|111.84|111.34|111.52|111.02|29
1734010850000|2024-12-12 13:40:50|111.58|111.08|111.63|111.13|111.73|111.23|111.56|111.06|28
1734010860000|2024-12-12 13:41:00|111.62|111.12|111.93|111.43|111.93|111.43|111.62|111.12|26
1734010870000|2024-12-12 13:41:10|111.95|111.45|112.14|111.64|112.16|111.66|111.94|111.44|27
1734010880000|2024-12-12 13:41:20|112.16|111.66|112.12|111.62|112.24|111.74|112.09|111.59|26
1734010890000|2024-12-12 13:41:30|112.1|111.6|111.89|111.39|112.1|111.6|111.89|111.39|27
1734010900000|2024-12-12 13:41:40|111.92|111.42|112.25|111.75|112.25|111.75|111.92|111.42|23
1734010910000|2024-12-12 13:41:50|112.26|111.76|111.99|111.49|112.29|111.79|111.99|111.49|22
1734010920000|2024-12-12 13:42:00|112|111.5|112.03|111.53|112.06|111.56|111.92|111.42|22
1734010930000|2024-12-12 13:42:10|112.02|111.52|112.19|111.69|112.19|111.69|111.99|111.49|22
1734010940000|2024-12-12 13:42:20|112.2|111.7|112.29|111.79|112.4|111.9|112.2|111.7|24
1734010950000|2024-12-12 13:42:30|112.26|111.76|112.36|111.86|112.38|111.88|112.25|111.75|24
1734010960000|2024-12-12 13:42:40|112.38|111.88|112.41|111.91|112.46|111.96|112.36|111.86|18
1734010970000|2024-12-12 13:42:50|112.42|111.92|112.55|112.05|112.55|112.05|112.38|111.88|19
1734010980000|2024-12-12 13:43:00|112.57|112.07|112.65|112.15|112.75|112.25|112.55|112.05|23
1734010990000|2024-12-12 13:43:10|112.66|112.16|112.6|112.1|112.73|112.23|112.52|112.02|26
1734011000000|2024-12-12 13:43:20|112.61|112.11|112.75|112.25|112.84|112.34|112.61|112.11|27
1734011010000|2024-12-12 13:43:30|112.77|112.27|112.7|112.2|113.03|112.53|112.7|112.2|28
1734011020000|2024-12-12 13:43:40|112.71|112.21|112.68|112.18|112.71|112.21|112.63|112.13|23
1734011030000|2024-12-12 13:43:50|112.7|112.2|112.62|112.12|112.74|112.24|112.56|112.06|21
1734011040000|2024-12-12 13:44:00|112.6|112.1|112.57|112.07|112.66|112.16|112.56|112.06|24
1734011050000|2024-12-12 13:44:10|112.56|112.06|112.63|112.13|112.67|112.17|112.54|112.04|17
1734011060000|2024-12-12 13:44:20|112.59|112.09|112.34|111.84|112.63|112.13|112.34|111.84|20
1734011070000|2024-12-12 13:44:30|112.35|111.85|112.29|111.79|112.44|111.94|112.29|111.79|18
1734011080000|2024-12-12 13:44:40|112.26|111.76|112.24|111.74|112.26|111.76|112.15|111.65|20
1734011090000|2024-12-12 13:44:50|112.23|111.73|112.22|111.72|112.27|111.77|112.17|111.67|28
1734011100000|2024-12-12 13:45:00|112.21|111.71|112.32|111.82|112.32|111.82|112.16|111.66|28
1734011110000|2024-12-12 13:45:10|112.33|111.83|112.37|111.87|112.39|111.89|112.24|111.74|26
1734011120000|2024-12-12 13:45:20|112.39|111.89|112.27|111.77|112.4|111.9|112.15|111.65|21
1734011130000|2024-12-12 13:45:30|112.25|111.75|112.11|111.61|112.28|111.78|112.11|111.61|26
1734011140000|2024-12-12 13:45:40|112.1|111.6|112.15|111.65|112.18|111.68|112|111.5|22
1734011150000|2024-12-12 13:45:50|112.14|111.64|111.9|111.4|112.16|111.66|111.85|111.35|21
1734011160000|2024-12-12 13:46:00|111.89|111.39|111.99|111.49|112.03|111.53|111.87|111.37|23
1734011170000|2024-12-12 13:46:10|111.98|111.48|111.63|111.13|111.99|111.49|111.63|111.13|20
1734011180000|2024-12-12 13:46:20|111.64|111.14|111.56|111.06|111.7|111.2|111.51|111.01|31
1734011190000|2024-12-12 13:46:30|111.57|111.07|111.54|111.04|111.69|111.19|111.54|111.04|26
1734011200000|2024-12-12 13:46:40|111.55|111.05|111.42|110.92|111.66|111.16|111.42|110.92|23
1734011210000|2024-12-12 13:46:50|111.41|110.91|111.33|110.83|111.44|110.94|111.33|110.83|25
1734011220000|2024-12-12 13:47:00|111.32|110.82|111.46|110.96|111.49|110.99|111.16|110.66|27
1734011230000|2024-12-12 13:47:10|111.42|110.92|111.37|110.87|111.43|110.93|111.26|110.76|23
1734011240000|2024-12-12 13:47:20|111.38|110.88|111.27|110.77|111.48|110.98|111.26|110.76|26
1734011250000|2024-12-12 13:47:30|111.25|110.75|111.1|110.6|111.37|110.87|111.1|110.6|21
1734011260000|2024-12-12 13:47:40|111.07|110.57|110.99|110.49|111.21|110.71|110.99|110.49|26
1734011270000|2024-12-12 13:47:50|111.01|110.51|111.24|110.74|111.29|110.79|111.01|110.51|29
1734011280000|2024-12-12 13:48:00|111.23|110.73|111.03|110.53|111.26|110.76|110.94|110.44|27
1734011290000|2024-12-12 13:48:10|111.02|110.52|111.13|110.63|111.22|110.72|111.02|110.52|27
1734011300000|2024-12-12 13:48:20|111.12|110.62|111.03|110.53|111.15|110.65|111.03|110.53|28
1734011310000|2024-12-12 13:48:30|111.01|110.51|111.22|110.72|111.31|110.81|111.01|110.51|33
1734011320000|2024-12-12 13:48:40|111.23|110.73|111.39|110.89|111.39|110.89|111.21|110.71|31
1734011330000|2024-12-12 13:48:50|111.38|110.88|111.11|110.61|111.39|110.89|111.03|110.53|33
1734011340000|2024-12-12 13:49:00|111.13|110.63|111.08|110.58|111.17|110.67|111.07|110.57|28
1734011350000|2024-12-12 13:49:10|110.94|110.44|111.18|110.68|111.22|110.72|110.94|110.44|27
1734011360000|2024-12-12 13:49:20|111.2|110.7|111.11|110.61|111.28|110.78|111.11|110.61|24
1734011370000|2024-12-12 13:49:30|111.12|110.62|111.21|110.71|111.35|110.85|111.12|110.62|30
1734011380000|2024-12-12 13:49:40|111.23|110.73|111.12|110.62|111.3|110.8|111.12|110.62|27
1734011390000|2024-12-12 13:49:50|111.11|110.61|111.31|110.81|111.31|110.81|111.11|110.61|28
1734011400000|2024-12-12 13:50:00|111.32|110.82|111.53|111.03|111.54|111.04|111.32|110.82|28
1734011410000|2024-12-12 13:50:10|111.52|111.02|111.44|110.94|111.55|111.05|111.38|110.88|30
1734011420000|2024-12-12 13:50:20|111.41|110.91|111.61|111.11|111.61|111.11|111.41|110.91|29
1734011430000|2024-12-12 13:50:30|111.6|111.1|111.58|111.08|111.65|111.15|111.53|111.03|18
1734011440000|2024-12-12 13:50:40|111.59|111.09|111.78|111.28|111.78|111.28|111.59|111.09|25
1734011450000|2024-12-12 13:50:50|111.77|111.27|111.6|111.1|111.79|111.29|111.57|111.07|22
1734011460000|2024-12-12 13:51:00|111.59|111.09|111.56|111.06|111.71|111.21|111.54|111.04|21
1734011470000|2024-12-12 13:51:10|111.55|111.05|111.53|111.03|111.61|111.11|111.47|110.97|23
1734011480000|2024-12-12 13:51:20|111.54|111.04|111.53|111.03|111.63|111.13|111.53|111.03|23
1734011490000|2024-12-12 13:51:30|111.52|111.02|111.65|111.15|111.71|111.21|111.52|111.02|21
1734011500000|2024-12-12 13:51:40|111.66|111.16|111.64|111.14|111.84|111.34|111.64|111.14|23
1734011510000|2024-12-12 13:51:50|111.63|111.13|111.57|111.07|111.65|111.15|111.57|111.07|20
1734011520000|2024-12-12 13:52:00|111.56|111.06|111.46|110.96|111.56|111.06|111.44|110.94|21
1734011530000|2024-12-12 13:52:10|111.47|110.97|111.71|111.21|111.71|111.21|111.47|110.97|17
1734011540000|2024-12-12 13:52:20|111.7|111.2|111.71|111.21|111.73|111.23|111.61|111.11|20
1734011550000|2024-12-12 13:52:30|111.74|111.24|111.72|111.22|111.81|111.31|111.71|111.21|21
1734011560000|2024-12-12 13:52:40|111.73|111.23|111.65|111.15|111.73|111.23|111.64|111.14|24
1734011570000|2024-12-12 13:52:50|111.67|111.17|111.83|111.33|111.84|111.34|111.66|111.16|21
1734011580000|2024-12-12 13:53:00|111.84|111.34|112|111.5|112.09|111.59|111.83|111.33|18
1734011590000|2024-12-12 13:53:10|111.98|111.48|111.81|111.31|111.98|111.48|111.81|111.31|26
1734011600000|2024-12-12 13:53:20|111.84|111.34|111.86|111.36|111.92|111.42|111.82|111.32|18
1734011610000|2024-12-12 13:53:30|111.88|111.38|112.03|111.53|112.03|111.53|111.86|111.36|22
1734011620000|2024-12-12 13:53:40|112.04|111.54|112.05|111.55|112.13|111.63|112.03|111.53|17
1734011630000|2024-12-12 13:53:50|112.04|111.54|112.12|111.62|112.13|111.63|112.04|111.54|21
1734011640000|2024-12-12 13:54:00|112.11|111.61|111.96|111.46|112.11|111.61|111.95|111.45|13
1734011650000|2024-12-12 13:54:10|111.97|111.47|111.92|111.42|112.02|111.52|111.92|111.42|19
1734011660000|2024-12-12 13:54:20|111.9|111.4|111.85|111.35|111.94|111.44|111.82|111.32|17
1734011670000|2024-12-12 13:54:30|111.83|111.33|111.83|111.33|111.87|111.37|111.81|111.31|11
1734011680000|2024-12-12 13:54:40|111.82|111.32|111.77|111.27|111.82|111.32|111.74|111.24|17
1734011690000|2024-12-12 13:54:50|111.76|111.26|111.65|111.15|111.77|111.27|111.65|111.15|14
1734011700000|2024-12-12 13:55:00|111.66|111.16|111.66|111.16|111.76|111.26|111.66|111.16|15
1734011710000|2024-12-12 13:55:10|111.65|111.15|111.63|111.13|111.66|111.16|111.63|111.13|6
1734011720000|2024-12-12 13:55:20|111.67|111.17|111.81|111.31|111.84|111.34|111.67|111.17|21
1734011730000|2024-12-12 13:55:30|111.78|111.28|111.72|111.22|111.8|111.3|111.71|111.21|16
1734011740000|2024-12-12 13:55:40|111.73|111.23|111.68|111.18|111.74|111.24|111.63|111.13|25
1734011750000|2024-12-12 13:55:50|111.67|111.17|111.74|111.24|111.76|111.26|111.67|111.17|13
1734011760000|2024-12-12 13:56:00|111.75|111.25|111.85|111.35|111.89|111.39|111.75|111.25|18
1734011770000|2024-12-12 13:56:10|111.88|111.38|111.96|111.46|112.05|111.55|111.88|111.38|21
1734011780000|2024-12-12 13:56:20|111.95|111.45|111.9|111.4|111.95|111.45|111.87|111.37|21
1734011790000|2024-12-12 13:56:30|111.89|111.39|111.88|111.38|111.92|111.42|111.87|111.37|12
1734011800000|2024-12-12 13:56:40|111.89|111.39|111.71|111.21|111.89|111.39|111.71|111.21|13
1734011810000|2024-12-12 13:56:50|111.67|111.17|111.54|111.04|111.69|111.19|111.54|111.04|15
1734011820000|2024-12-12 13:57:00|111.53|111.03|111.64|111.14|111.64|111.14|111.47|110.97|24
1734011830000|2024-12-12 13:57:10|111.63|111.13|111.54|111.04|111.66|111.16|111.54|111.04|11
1734011840000|2024-12-12 13:57:20|111.52|111.02|111.39|110.89|111.52|111.02|111.37|110.87|21
1734011850000|2024-12-12 13:57:30|111.38|110.88|111.54|111.04|111.54|111.04|111.38|110.88|22
1734011860000|2024-12-12 13:57:40|111.52|111.02|111.47|110.97|111.59|111.09|111.47|110.97|18
1734011870000|2024-12-12 13:57:50|111.49|110.99|111.46|110.96|111.5|111|111.45|110.95|7
1734011880000|2024-12-12 13:58:00|111.47|110.97|111.37|110.87|111.5|111|111.36|110.86|19
1734011890000|2024-12-12 13:58:10|111.36|110.86|111.35|110.85|111.39|110.89|111.27|110.77|21
1734011900000|2024-12-12 13:58:20|111.36|110.86|111.51|111.01|111.51|111.01|111.36|110.86|12
1734011910000|2024-12-12 13:58:30|111.5|111|111.56|111.06|111.62|111.12|111.5|111|23
1734011920000|2024-12-12 13:58:40|111.55|111.05|111.52|111.02|111.55|111.05|111.49|110.99|8
1734011930000|2024-12-12 13:58:50|111.53|111.03|111.58|111.08|111.65|111.15|111.53|111.03|17
1734011940000|2024-12-12 13:59:00|111.57|111.07|111.5|111|111.62|111.12|111.5|111|14
1734011950000|2024-12-12 13:59:10|111.51|111.01|111.62|111.12|111.62|111.12|111.51|111.01|13
1734011960000|2024-12-12 13:59:20|111.61|111.11|111.58|111.08|111.65|111.15|111.58|111.08|17
1734011970000|2024-12-12 13:59:30|111.6|111.1|111.67|111.17|111.69|111.19|111.59|111.09|16
1734011980000|2024-12-12 13:59:40|111.68|111.18|111.59|111.09|111.7|111.2|111.58|111.08|17
1734011990000|2024-12-12 13:59:50|111.6|111.1|111.61|111.11|111.62|111.12|111.58|111.08|17
1734012000000|2024-12-12 14:00:00|111.6|111.1|111.5|111|111.6|111.1|111.49|110.99|14
1734012010000|2024-12-12 14:00:10|111.51|111.01|111.46|110.96|111.51|111.01|111.45|110.95|15
1734012020000|2024-12-12 14:00:20|111.43|110.93|111.41|110.91|111.54|111.04|111.32|110.82|25
1734012030000|2024-12-12 14:00:30|111.39|110.89|111.25|110.75|111.4|110.9|111.25|110.75|18
1734012040000|2024-12-12 14:00:40|111.23|110.73|111.29|110.79|111.36|110.86|111.23|110.73|24
1734012050000|2024-12-12 14:00:50|111.33|110.83|111.14|110.64|111.33|110.83|111.14|110.64|21
1734012060000|2024-12-12 14:01:00|111.15|110.65|111.11|110.61|111.26|110.76|111.06|110.56|23
1734012070000|2024-12-12 14:01:10|111.09|110.59|111.12|110.62|111.28|110.78|111.08|110.58|26
1734012080000|2024-12-12 14:01:20|111.1|110.6|111.05|110.55|111.18|110.68|111.05|110.55|16
1734012090000|2024-12-12 14:01:30|111.08|110.58|111|110.5|111.16|110.66|110.97|110.47|26
1734012100000|2024-12-12 14:01:40|111.03|110.53|111.08|110.58|111.12|110.62|111.01|110.51|27
1734012110000|2024-12-12 14:01:50|111.07|110.57|110.94|110.44|111.11|110.61|110.94|110.44|22
1734012120000|2024-12-12 14:02:00|110.95|110.45|111.13|110.63|111.14|110.64|110.95|110.45|22
1734012130000|2024-12-12 14:02:10|111.12|110.62|111.05|110.55|111.14|110.64|111.01|110.51|28
1734012140000|2024-12-12 14:02:20|111.08|110.58|111.04|110.54|111.09|110.59|111.02|110.52|15
1734012150000|2024-12-12 14:02:30|111.05|110.55|111.06|110.56|111.15|110.65|111.05|110.55|17
1734012160000|2024-12-12 14:02:40|111.05|110.55|111.11|110.61|111.11|110.61|111.05|110.55|9
1734012170000|2024-12-12 14:02:50|111.16|110.66|111.33|110.83|111.33|110.83|111.16|110.66|12
1734012180000|2024-12-12 14:03:00|111.32|110.82|111.32|110.82|111.39|110.89|111.32|110.82|12
1734012190000|2024-12-12 14:03:10|111.28|110.78|111.3|110.8|111.32|110.82|111.27|110.77|13
1734012200000|2024-12-12 14:03:20|111.31|110.81|111.43|110.93|111.44|110.94|111.31|110.81|10
1734012210000|2024-12-12 14:03:30|111.45|110.95|111.61|111.11|111.62|111.12|111.45|110.95|17
1734012220000|2024-12-12 14:03:40|111.59|111.09|111.7|111.2|111.7|111.2|111.59|111.09|10
1734012230000|2024-12-12 14:03:50|111.71|111.21|111.54|111.04|111.71|111.21|111.54|111.04|11
1734012240000|2024-12-12 14:04:00|111.52|111.02|111.32|110.82|111.52|111.02|111.29|110.79|16
1734012250000|2024-12-12 14:04:10|111.3|110.8|111.18|110.68|111.32|110.82|111.18|110.68|19
1734012260000|2024-12-12 14:04:20|111.17|110.67|111.17|110.67|111.2|110.7|111.13|110.63|19
1734012270000|2024-12-12 14:04:30|111.18|110.68|111.18|110.68|111.26|110.76|111.18|110.68|19
1734012280000|2024-12-12 14:04:40|111.19|110.69|111.23|110.73|111.24|110.74|111.17|110.67|13
1734012290000|2024-12-12 14:04:50|111.24|110.74|111.16|110.66|111.26|110.76|111.16|110.66|9
1734012300000|2024-12-12 14:05:00|111.14|110.64|110.88|110.38|111.14|110.64|110.88|110.38|20
1734012310000|2024-12-12 14:05:10|110.84|110.34|110.71|110.21|110.87|110.37|110.71|110.21|18
1734012320000|2024-12-12 14:05:20|110.72|110.22|110.86|110.36|110.87|110.37|110.71|110.21|29
1734012330000|2024-12-12 14:05:30|110.88|110.38|110.84|110.34|110.9|110.4|110.83|110.33|15
1734012340000|2024-12-12 14:05:40|110.85|110.35|110.83|110.33|110.85|110.35|110.72|110.22|21
1734012350000|2024-12-12 14:05:50|110.84|110.34|110.95|110.45|110.97|110.47|110.83|110.33|15
1734012360000|2024-12-12 14:06:00|110.93|110.43|111.02|110.52|111.03|110.53|110.87|110.37|20
1734012370000|2024-12-12 14:06:10|111.05|110.55|111.1|110.6|111.14|110.64|111.04|110.54|26
1734012380000|2024-12-12 14:06:20|111.08|110.58|110.95|110.45|111.12|110.62|110.95|110.45|19
1734012390000|2024-12-12 14:06:30|110.92|110.42|110.97|110.47|111.02|110.52|110.92|110.42|17
1734012400000|2024-12-12 14:06:40|110.96|110.46|110.96|110.46|111.01|110.51|110.93|110.43|16
1734012410000|2024-12-12 14:06:50|110.95|110.45|110.94|110.44|110.98|110.48|110.94|110.44|7
1734012420000|2024-12-12 14:07:00|110.95|110.45|111.2|110.7|111.2|110.7|110.95|110.45|22
1734012430000|2024-12-12 14:07:10|111.19|110.69|111.24|110.74|111.29|110.79|111.19|110.69|23
1734012440000|2024-12-12 14:07:20|111.25|110.75|111.22|110.72|111.25|110.75|111.13|110.63|21
1734012450000|2024-12-12 14:07:30|111.2|110.7|111.31|110.81|111.31|110.81|111.17|110.67|12
1734012460000|2024-12-12 14:07:40|111.33|110.83|111.39|110.89|111.42|110.92|111.33|110.83|14
1734012470000|2024-12-12 14:07:50|111.38|110.88|111.26|110.76|111.38|110.88|111.24|110.74|17
1734012480000|2024-12-12 14:08:00|111.27|110.77|111.42|110.92|111.42|110.92|111.27|110.77|11
1734012490000|2024-12-12 14:08:10|111.44|110.94|111.48|110.98|111.49|110.99|111.44|110.94|11
1734012500000|2024-12-12 14:08:20|111.49|110.99|111.57|111.07|111.6|111.1|111.49|110.99|16
1734012510000|2024-12-12 14:08:30|111.56|111.06|111.53|111.03|111.56|111.06|111.52|111.02|5
1734012520000|2024-12-12 14:08:40|111.52|111.02|111.49|110.99|111.54|111.04|111.45|110.95|12
1734012530000|2024-12-12 14:08:50|111.5|111|111.57|111.07|111.57|111.07|111.5|111|8
1734012540000|2024-12-12 14:09:00|111.62|111.12|111.82|111.32|111.82|111.32|111.61|111.11|11
1734012550000|2024-12-12 14:09:10|111.83|111.33|111.72|111.22|111.83|111.33|111.72|111.22|11
1734012560000|2024-12-12 14:09:20|111.71|111.21|111.8|111.3|111.81|111.31|111.71|111.21|11
1734012570000|2024-12-12 14:09:30|111.82|111.32|111.92|111.42|111.93|111.43|111.82|111.32|11
1734012580000|2024-12-12 14:09:40|111.93|111.43|112|111.5|112.02|111.52|111.93|111.43|10
1734012590000|2024-12-12 14:09:50|112.01|111.51|112.2|111.7|112.2|111.7|112.01|111.51|16
1734012600000|2024-12-12 14:10:00|112.19|111.69|111.99|111.49|112.2|111.7|111.97|111.47|20
1734012610000|2024-12-12 14:10:10|111.98|111.48|112|111.5|112|111.5|111.94|111.44|15
1734012620000|2024-12-12 14:10:20|112.01|111.51|112.11|111.61|112.11|111.61|112.01|111.51|10
1734012630000|2024-12-12 14:10:30|112.12|111.62|112.22|111.72|112.26|111.76|112.12|111.62|13
1734012640000|2024-12-12 14:10:40|112.23|111.73|112.18|111.68|112.23|111.73|112.18|111.68|14
1734012650000|2024-12-12 14:10:50|112.17|111.67|112.07|111.57|112.17|111.67|112.07|111.57|14
1734012660000|2024-12-12 14:11:00|112.06|111.56|111.88|111.38|112.06|111.56|111.87|111.37|24
1734012670000|2024-12-12 14:11:10|111.85|111.35|111.92|111.42|111.93|111.43|111.85|111.35|17
1734012680000|2024-12-12 14:11:20|111.93|111.43|111.95|111.45|111.98|111.48|111.89|111.39|11
1734012690000|2024-12-12 14:11:30|111.92|111.42|111.94|111.44|111.94|111.44|111.87|111.37|9
1734012700000|2024-12-12 14:11:40|111.93|111.43|111.85|111.35|111.94|111.44|111.83|111.33|11
1734012710000|2024-12-12 14:11:50|111.86|111.36|111.92|111.42|111.92|111.42|111.84|111.34|7
1734012720000|2024-12-12 14:12:00|111.93|111.43|111.93|111.43|111.94|111.44|111.9|111.4|10
1734012730000|2024-12-12 14:12:10|111.92|111.42|111.89|111.39|111.92|111.42|111.84|111.34|14
1734012740000|2024-12-12 14:12:20|111.9|111.4|111.9|111.4|111.92|111.42|111.89|111.39|7
1734012750000|2024-12-12 14:12:30|111.88|111.38|111.87|111.37|111.89|111.39|111.84|111.34|11
1734012760000|2024-12-12 14:12:40|111.86|111.36|111.9|111.4|111.93|111.43|111.85|111.35|11
1734012770000|2024-12-12 14:12:50|111.89|111.39|111.89|111.39|111.89|111.39|111.83|111.33|10
1734012780000|2024-12-12 14:13:00|111.91|111.41|111.88|111.38|111.92|111.42|111.88|111.38|5
1734012790000|2024-12-12 14:13:10|111.87|111.37|111.83|111.33|111.92|111.42|111.83|111.33|10
1734012800000|2024-12-12 14:13:20|111.82|111.32|111.89|111.39|111.89|111.39|111.82|111.32|9
1734012810000|2024-12-12 14:13:30|111.88|111.38|111.84|111.34|111.9|111.4|111.84|111.34|6
1734012820000|2024-12-12 14:13:40|111.86|111.36|111.84|111.34|111.86|111.36|111.84|111.34|5
1734012830000|2024-12-12 14:13:50|111.83|111.33|111.73|111.23|111.83|111.33|111.73|111.23|6
1734012840000|2024-12-12 14:14:00|111.72|111.22|111.74|111.24|111.75|111.25|111.72|111.22|4
1734012850000|2024-12-12 14:14:10|111.73|111.23|111.6|111.1|111.73|111.23|111.58|111.08|16
1734012860000|2024-12-12 14:14:20|111.59|111.09|111.62|111.12|111.64|111.14|111.59|111.09|10
1734012870000|2024-12-12 14:14:30|111.63|111.13|111.68|111.18|111.69|111.19|111.63|111.13|9
1734012880000|2024-12-12 14:14:40|111.69|111.19|111.67|111.17|111.7|111.2|111.67|111.17|4
1734012890000|2024-12-12 14:14:50|111.68|111.18|111.54|111.04|111.72|111.22|111.54|111.04|12
1734012900000|2024-12-12 14:15:00|111.53|111.03|111.65|111.15|111.65|111.15|111.52|111.02|15
1734012910000|2024-12-12 14:15:10|111.66|111.16|111.54|111.04|111.66|111.16|111.54|111.04|11
1734012920000|2024-12-12 14:15:20|111.53|111.03|111.47|110.97|111.54|111.04|111.46|110.96|17
1734012930000|2024-12-12 14:15:30|111.49|110.99|111.54|111.04|111.54|111.04|111.49|110.99|6
1734012940000|2024-12-12 14:15:40|111.53|111.03|111.39|110.89|111.53|111.03|111.39|110.89|10
1734012950000|2024-12-12 14:15:50|111.4|110.9|111.4|110.9|111.44|110.94|111.4|110.9|11
1734012960000|2024-12-12 14:16:00|111.37|110.87|111.24|110.74|111.37|110.87|111.2|110.7|15
1734012970000|2024-12-12 14:16:10|111.25|110.75|111.24|110.74|111.27|110.77|111.13|110.63|26
1734012980000|2024-12-12 14:16:20|111.23|110.73|111.09|110.59|111.24|110.74|111.09|110.59|20
1734012990000|2024-12-12 14:16:30|111.1|110.6|111.13|110.63|111.16|110.66|111.1|110.6|17
1734013000000|2024-12-12 14:16:40|111.14|110.64|111.14|110.64|111.14|110.64|111.05|110.55|12
1734013010000|2024-12-12 14:16:50|111.17|110.67|111.23|110.73|111.23|110.73|111.17|110.67|23
1734013020000|2024-12-12 14:17:00|111.21|110.71|111.23|110.73|111.29|110.79|111.17|110.67|28
1734013030000|2024-12-12 14:17:10|111.24|110.74|111.33|110.83|111.33|110.83|111.22|110.72|12
1734013040000|2024-12-12 14:17:20|111.35|110.85|111.37|110.87|111.42|110.92|111.34|110.84|14
1734013050000|2024-12-12 14:17:30|111.38|110.88|111.33|110.83|111.42|110.92|111.32|110.82|17
1734013060000|2024-12-12 14:17:40|111.35|110.85|111.41|110.91|111.41|110.91|111.35|110.85|17
1734013070000|2024-12-12 14:17:50|111.4|110.9|111.28|110.78|111.4|110.9|111.28|110.78|11
1734013080000|2024-12-12 14:18:00|111.29|110.79|111.29|110.79|111.36|110.86|111.29|110.79|12
1734013090000|2024-12-12 14:18:10|111.3|110.8|111.36|110.86|111.36|110.86|111.26|110.76|18
1734013100000|2024-12-12 14:18:20|111.37|110.87|111.19|110.69|111.37|110.87|111.19|110.69|19
1734013110000|2024-12-12 14:18:30|111.2|110.7|111.19|110.69|111.22|110.72|111.19|110.69|5
1734013120000|2024-12-12 14:18:40|111.2|110.7|111.29|110.79|111.34|110.84|111.2|110.7|16
1734013130000|2024-12-12 14:18:50|111.27|110.77|111.21|110.71|111.27|110.77|111.16|110.66|13
1734013140000|2024-12-12 14:19:00|111.23|110.73|111.32|110.82|111.33|110.83|111.21|110.71|13
1734013150000|2024-12-12 14:19:10|111.28|110.78|111.27|110.77|111.28|110.78|111.23|110.73|12
1734013160000|2024-12-12 14:19:20|111.28|110.78|111.36|110.86|111.37|110.87|111.28|110.78|13
1734013170000|2024-12-12 14:19:30|111.35|110.85|111.24|110.74|111.36|110.86|111.24|110.74|7
1734013180000|2024-12-12 14:19:40|111.23|110.73|111.32|110.82|111.32|110.82|111.2|110.7|13
1734013190000|2024-12-12 14:19:50|111.33|110.83|111.44|110.94|111.44|110.94|111.33|110.83|12
1734013200000|2024-12-12 14:20:00|111.43|110.93|111.56|111.06|111.56|111.06|111.43|110.93|12
1734013210000|2024-12-12 14:20:10|111.55|111.05|111.65|111.15|111.65|111.15|111.53|111.03|22
1734013220000|2024-12-12 14:20:20|111.67|111.17|111.71|111.21|111.71|111.21|111.64|111.14|11
1734013230000|2024-12-12 14:20:30|111.73|111.23|111.71|111.21|111.77|111.27|111.65|111.15|14
1734013240000|2024-12-12 14:20:40|111.72|111.22|111.72|111.22|111.79|111.29|111.72|111.22|9
1734013250000|2024-12-12 14:20:50|111.71|111.21|111.67|111.17|111.71|111.21|111.61|111.11|12
1734013260000|2024-12-12 14:21:00|111.68|111.18|111.46|110.96|111.7|111.2|111.46|110.96|14
1734013270000|2024-12-12 14:21:10|111.45|110.95|111.49|110.99|111.49|110.99|111.45|110.95|12
1734013280000|2024-12-12 14:21:20|111.5|111|111.45|110.95|111.5|111|111.44|110.94|14
1734013290000|2024-12-12 14:21:30|111.47|110.97|111.51|111.01|111.51|111.01|111.47|110.97|14
1734013300000|2024-12-12 14:21:40|111.52|111.02|111.44|110.94|111.52|111.02|111.43|110.93|11
1734013310000|2024-12-12 14:21:50|111.45|110.95|111.5|111|111.5|111|111.44|110.94|12
1734013320000|2024-12-12 14:22:00|111.51|111.01|111.7|111.2|111.7|111.2|111.51|111.01|17
1734013330000|2024-12-12 14:22:10|111.72|111.22|111.86|111.36|111.87|111.37|111.72|111.22|17
1734013340000|2024-12-12 14:22:20|111.87|111.37|111.94|111.44|111.95|111.45|111.84|111.34|15
1734013350000|2024-12-12 14:22:30|111.95|111.45|111.75|111.25|111.97|111.47|111.74|111.24|17
1734013360000|2024-12-12 14:22:40|111.74|111.24|111.78|111.28|111.78|111.28|111.74|111.24|5
1734013370000|2024-12-12 14:22:50|111.79|111.29|111.88|111.38|111.9|111.4|111.79|111.29|14
1734013380000|2024-12-12 14:23:00|111.91|111.41|111.85|111.35|111.91|111.41|111.84|111.34|8
1734013390000|2024-12-12 14:23:10|111.86|111.36|111.79|111.29|111.86|111.36|111.77|111.27|13
1734013400000|2024-12-12 14:23:20|111.81|111.31|111.9|111.4|111.93|111.43|111.81|111.31|14
1734013410000|2024-12-12 14:23:30|111.89|111.39|111.84|111.34|111.92|111.42|111.84|111.34|12
1734013420000|2024-12-12 14:23:40|111.87|111.37|111.85|111.35|111.9|111.4|111.84|111.34|8
1734013430000|2024-12-12 14:23:50|111.84|111.34|111.86|111.36|111.86|111.36|111.81|111.31|11
1734013440000|2024-12-12 14:24:00|111.85|111.35|111.91|111.41|111.91|111.41|111.85|111.35|6
1734013450000|2024-12-12 14:24:10|111.93|111.43|111.99|111.49|111.99|111.49|111.87|111.37|11
1734013460000|2024-12-12 14:24:20|112|111.5|112.07|111.57|112.07|111.57|112|111.5|9
1734013470000|2024-12-12 14:24:30|112.06|111.56|111.87|111.37|112.06|111.56|111.87|111.37|19
1734013480000|2024-12-12 14:24:40|111.88|111.38|112|111.5|112|111.5|111.88|111.38|11
1734013490000|2024-12-12 14:24:50|112.01|111.51|111.99|111.49|112.03|111.53|111.99|111.49|7
1734013500000|2024-12-12 14:25:00|112.01|111.51|112.08|111.58|112.11|111.61|112.01|111.51|14
1734013510000|2024-12-12 14:25:10|112.06|111.56|112.03|111.53|112.06|111.56|112.03|111.53|3
1734013520000|2024-12-12 14:25:20|112.01|111.51|112.05|111.55|112.05|111.55|111.98|111.48|8
1734013530000|2024-12-12 14:25:30|112.04|111.54|112.08|111.58|112.1|111.6|112.04|111.54|5
1734013540000|2024-12-12 14:25:40|112.09|111.59|112.12|111.62|112.12|111.62|112.09|111.59|6
1734013550000|2024-12-12 14:25:50|112.15|111.65|112.14|111.64|112.21|111.71|112.14|111.64|9
1734013560000|2024-12-12 14:26:00|112.13|111.63|111.97|111.47|112.13|111.63|111.97|111.47|11
1734013570000|2024-12-12 14:26:10|111.94|111.44|112.03|111.53|112.05|111.55|111.94|111.44|10
1734013580000|2024-12-12 14:26:20|112.04|111.54|112.09|111.59|112.09|111.59|112.04|111.54|6
1734013590000|2024-12-12 14:26:30|112.1|111.6|112.1|111.6|112.1|111.6|112.04|111.54|12
1734013600000|2024-12-12 14:26:40|112.09|111.59|112.09|111.59|112.09|111.59|112.09|111.59|1
1734013610000|2024-12-12 14:26:50|112.08|111.58|112.12|111.62|112.12|111.62|112.08|111.58|7
1734013620000|2024-12-12 14:27:00|112.14|111.64|112.02|111.52|112.14|111.64|112.02|111.52|15
1734013630000|2024-12-12 14:27:10|112.03|111.53|112|111.5|112.03|111.53|112|111.5|3
1734013640000|2024-12-12 14:27:20|111.99|111.49|111.69|111.19|111.99|111.49|111.69|111.19|13
1734013650000|2024-12-12 14:27:30|111.68|111.18|111.65|111.15|111.68|111.18|111.63|111.13|15
1734013660000|2024-12-12 14:27:40|111.66|111.16|111.73|111.23|111.74|111.24|111.66|111.16|11
1734013670000|2024-12-12 14:27:50|111.72|111.22|111.71|111.21|111.72|111.22|111.69|111.19|7
1734013680000|2024-12-12 14:28:00|111.72|111.22|111.82|111.32|111.82|111.32|111.72|111.22|8
1734013690000|2024-12-12 14:28:10|111.83|111.33|111.89|111.39|111.89|111.39|111.83|111.33|13
1734013700000|2024-12-12 14:28:20|111.92|111.42|111.92|111.42|111.98|111.48|111.92|111.42|12
1734013710000|2024-12-12 14:28:30|111.91|111.41|111.86|111.36|111.91|111.41|111.86|111.36|5
1734013720000|2024-12-12 14:28:40|111.87|111.37|112|111.5|112|111.5|111.85|111.35|10
1734013730000|2024-12-12 14:28:50|111.99|111.49|111.92|111.42|111.99|111.49|111.92|111.42|5
1734013740000|2024-12-12 14:29:00|111.91|111.41|111.96|111.46|111.99|111.49|111.91|111.41|13
1734013750000|2024-12-12 14:29:10|111.95|111.45|111.99|111.49|111.99|111.49|111.94|111.44|13
1734013760000|2024-12-12 14:29:20|112|111.5|112|111.5|112.04|111.54|112|111.5|7
1734013770000|2024-12-12 14:29:30|112.01|111.51|111.96|111.46|112.03|111.53|111.96|111.46|9
1734013780000|2024-12-12 14:29:40|111.97|111.47|111.95|111.45|111.99|111.49|111.93|111.43|11
1734013790000|2024-12-12 14:29:50|111.98|111.48|112.01|111.51|112.02|111.52|111.98|111.48|4
1734013800000|2024-12-12 14:30:00|112|111.5|111.92|111.42|112|111.5|111.92|111.42|11
1734013810000|2024-12-12 14:30:10|111.93|111.43|111.87|111.37|111.96|111.46|111.85|111.35|14
1734013820000|2024-12-12 14:30:20|111.85|111.35|111.84|111.34|111.87|111.37|111.7|111.2|18
1734013830000|2024-12-12 14:30:30|111.85|111.35|111.72|111.22|111.85|111.35|111.72|111.22|10
1734013840000|2024-12-12 14:30:40|111.74|111.24|111.76|111.26|111.77|111.27|111.73|111.23|12
1734013850000|2024-12-12 14:30:50|111.78|111.28|112.01|111.51|112.02|111.52|111.78|111.28|16
1734013860000|2024-12-12 14:31:00|112.02|111.52|112.12|111.62|112.12|111.62|112|111.5|10
1734013870000|2024-12-12 14:31:10|112.13|111.63|112.39|111.89|112.43|111.93|112.13|111.63|20
1734013880000|2024-12-12 14:31:20|112.4|111.9|111.98|111.48|112.4|111.9|111.98|111.48|19
1734013890000|2024-12-12 14:31:30|111.97|111.47|112.13|111.63|112.14|111.64|111.91|111.41|21
1734013900000|2024-12-12 14:31:40|112.14|111.64|111.83|111.33|112.14|111.64|111.83|111.33|18
1734013910000|2024-12-12 14:31:50|111.84|111.34|111.78|111.28|111.84|111.34|111.62|111.12|21
1734013920000|2024-12-12 14:32:00|111.79|111.29|111.73|111.23|111.86|111.36|111.73|111.23|17
1734013930000|2024-12-12 14:32:10|111.74|111.24|111.65|111.15|111.76|111.26|111.6|111.1|19
1734013940000|2024-12-12 14:32:20|111.63|111.13|111.45|110.95|111.63|111.13|111.45|110.95|25
1734013950000|2024-12-12 14:32:30|111.44|110.94|111.65|111.15|111.67|111.17|111.44|110.94|18
1734013960000|2024-12-12 14:32:40|111.66|111.16|111.45|110.95|111.66|111.16|111.45|110.95|14
1734013970000|2024-12-12 14:32:50|111.42|110.92|111.4|110.9|111.42|110.92|111.34|110.84|17
1734013980000|2024-12-12 14:33:00|111.41|110.91|111.22|110.72|111.41|110.91|111.22|110.72|17
1734013990000|2024-12-12 14:33:10|111.23|110.73|111.39|110.89|111.4|110.9|111.2|110.7|18
1734014000000|2024-12-12 14:33:20|111.38|110.88|111.48|110.98|111.48|110.98|111.37|110.87|21
1734014010000|2024-12-12 14:33:30|111.52|111.02|111.58|111.08|111.6|111.1|111.5|111|18
1734014020000|2024-12-12 14:33:40|111.57|111.07|111.58|111.08|111.62|111.12|111.54|111.04|13
1734014030000|2024-12-12 14:33:50|111.6|111.1|111.47|110.97|111.6|111.1|111.43|110.93|17
1734014040000|2024-12-12 14:34:00|111.48|110.98|111.52|111.02|111.53|111.03|111.42|110.92|20
1734014050000|2024-12-12 14:34:10|111.54|111.04|111.51|111.01|111.55|111.05|111.45|110.95|18
1734014060000|2024-12-12 14:34:20|111.52|111.02|111.3|110.8|111.52|111.02|111.29|110.79|19
1734014070000|2024-12-12 14:34:30|111.29|110.79|111.17|110.67|111.29|110.79|111.15|110.65|18
1734014080000|2024-12-12 14:34:40|111.14|110.64|111.16|110.66|111.17|110.67|111.14|110.64|16
1734014090000|2024-12-12 14:34:50|111.15|110.65|111.09|110.59|111.16|110.66|111.09|110.59|9
1734014100000|2024-12-12 14:35:00|111.08|110.58|110.91|110.41|111.08|110.58|110.87|110.37|18
1734014110000|2024-12-12 14:35:10|110.92|110.42|110.93|110.43|110.99|110.49|110.89|110.39|22
1734014120000|2024-12-12 14:35:20|110.95|110.45|110.85|110.35|110.95|110.45|110.85|110.35|21
1734014130000|2024-12-12 14:35:30|110.84|110.34|110.89|110.39|110.9|110.4|110.78|110.28|22
1734014140000|2024-12-12 14:35:40|110.88|110.38|110.9|110.4|110.93|110.43|110.78|110.28|21
1734014150000|2024-12-12 14:35:50|110.88|110.38|110.83|110.33|110.94|110.44|110.83|110.33|15
1734014160000|2024-12-12 14:36:00|110.82|110.32|110.79|110.29|110.82|110.32|110.74|110.24|15
1734014170000|2024-12-12 14:36:10|110.78|110.28|110.89|110.39|110.94|110.44|110.74|110.24|25
1734014180000|2024-12-12 14:36:20|110.88|110.38|110.82|110.32|110.88|110.38|110.8|110.3|16
1734014190000|2024-12-12 14:36:30|110.83|110.33|110.79|110.29|110.84|110.34|110.79|110.29|23
1734014200000|2024-12-12 14:36:40|110.78|110.28|110.8|110.3|110.85|110.35|110.75|110.25|23
1734014210000|2024-12-12 14:36:50|110.78|110.28|110.72|110.22|110.8|110.3|110.71|110.21|12
1734014220000|2024-12-12 14:37:00|110.73|110.23|110.67|110.17|110.73|110.23|110.66|110.16|8
1734014230000|2024-12-12 14:37:10|110.66|110.16|110.5|110|110.72|110.22|110.5|110|21
1734014240000|2024-12-12 14:37:20|110.51|110.01|110.49|109.99|110.54|110.04|110.45|109.95|22
1734014250000|2024-12-12 14:37:30|110.48|109.98|110.59|110.09|110.59|110.09|110.45|109.95|17
1734014260000|2024-12-12 14:37:40|110.61|110.11|110.61|110.11|110.63|110.13|110.59|110.09|15
1734014270000|2024-12-12 14:37:50|110.63|110.13|110.62|110.12|110.63|110.13|110.58|110.08|9
1734014280000|2024-12-12 14:38:00|110.64|110.14|110.69|110.19|110.71|110.21|110.63|110.13|13
1734014290000|2024-12-12 14:38:10|110.73|110.23|110.76|110.26|110.83|110.33|110.73|110.23|14
1734014300000|2024-12-12 14:38:20|110.75|110.25|110.67|110.17|110.75|110.25|110.64|110.14|19
1734014310000|2024-12-12 14:38:30|110.7|110.2|110.78|110.28|110.81|110.31|110.69|110.19|23
1734014320000|2024-12-12 14:38:40|110.79|110.29|110.99|110.49|111.01|110.51|110.79|110.29|17
1734014330000|2024-12-12 14:38:50|110.97|110.47|111.03|110.53|111.04|110.54|110.97|110.47|17
1734014340000|2024-12-12 14:39:00|111.02|110.52|111.2|110.7|111.2|110.7|111.01|110.51|16
1734014350000|2024-12-12 14:39:10|111.22|110.72|111.13|110.63|111.25|110.75|111.11|110.61|17
1734014360000|2024-12-12 14:39:20|111.12|110.62|111.13|110.63|111.14|110.64|111.08|110.58|17
1734014370000|2024-12-12 14:39:30|111.14|110.64|111.22|110.72|111.23|110.73|111.13|110.63|9
1734014380000|2024-12-12 14:39:40|111.21|110.71|111.14|110.64|111.32|110.82|111.14|110.64|20
1734014390000|2024-12-12 14:39:50|111.13|110.63|111.09|110.59|111.13|110.63|111.05|110.55|13
1734014400000|2024-12-12 14:40:00|111.08|110.58|110.9|110.4|111.08|110.58|110.89|110.39|17
1734014410000|2024-12-12 14:40:10|110.88|110.38|110.88|110.38|110.88|110.38|110.79|110.29|20
1734014420000|2024-12-12 14:40:20|110.89|110.39|110.97|110.47|111|110.5|110.89|110.39|17
1734014430000|2024-12-12 14:40:30|110.96|110.46|110.95|110.45|111.01|110.51|110.95|110.45|16
1734014440000|2024-12-12 14:40:40|110.92|110.42|110.83|110.33|110.92|110.42|110.81|110.31|15
1734014450000|2024-12-12 14:40:50|110.82|110.32|110.67|110.17|110.82|110.32|110.67|110.17|15
1734014460000|2024-12-12 14:41:00|110.65|110.15|110.69|110.19|110.74|110.24|110.58|110.08|25
1734014470000|2024-12-12 14:41:10|110.68|110.18|111.02|110.52|111.02|110.52|110.67|110.17|21
1734014480000|2024-12-12 14:41:20|111.1|110.6|111.71|111.21|111.71|111.21|111.1|110.6|21
1734014490000|2024-12-12 14:41:30|111.73|111.23|111.63|111.13|111.98|111.48|111.63|111.13|26
1734014500000|2024-12-12 14:41:40|111.61|111.11|111.53|111.03|111.61|111.11|111.24|110.74|28
1734014510000|2024-12-12 14:41:50|111.56|111.06|111.55|111.05|111.64|111.14|111.49|110.99|28
1734014520000|2024-12-12 14:42:00|111.59|111.09|111.51|111.01|111.8|111.3|111.51|111.01|29
1734014530000|2024-12-12 14:42:10|111.48|110.98|111.84|111.34|111.87|111.37|111.48|110.98|31
1734014540000|2024-12-12 14:42:20|111.78|111.28|111.43|110.93|111.78|111.28|111.43|110.93|34
1734014550000|2024-12-12 14:42:30|111.44|110.94|111.44|110.94|111.5|111|111.34|110.84|30
1734014560000|2024-12-12 14:42:40|111.45|110.95|111.06|110.56|111.51|111.01|111.06|110.56|26
1734014570000|2024-12-12 14:42:50|111.04|110.54|111.26|110.76|111.3|110.8|110.94|110.44|30
1734014580000|2024-12-12 14:43:00|111.25|110.75|110.99|110.49|111.27|110.77|110.99|110.49|27
1734014590000|2024-12-12 14:43:10|111|110.5|111.13|110.63|111.14|110.64|110.99|110.49|28
1734014600000|2024-12-12 14:43:20|111.12|110.62|111.2|110.7|111.25|110.75|111.05|110.55|32
1734014610000|2024-12-12 14:43:30|111.21|110.71|111.13|110.63|111.22|110.72|111.13|110.63|26
1734014620000|2024-12-12 14:43:40|111.14|110.64|110.95|110.45|111.21|110.71|110.88|110.38|27
1734014630000|2024-12-12 14:43:50|110.96|110.46|110.99|110.49|111.07|110.57|110.95|110.45|25
1734014640000|2024-12-12 14:44:00|110.98|110.48|111.22|110.72|111.25|110.75|110.98|110.48|29
1734014650000|2024-12-12 14:44:10|111.19|110.69|111.33|110.83|111.33|110.83|111.19|110.69|24
1734014660000|2024-12-12 14:44:20|111.34|110.84|111.29|110.79|111.4|110.9|111.28|110.78|28
1734014670000|2024-12-12 14:44:30|111.25|110.75|111.38|110.88|111.39|110.89|111.22|110.72|28
1734014680000|2024-12-12 14:44:40|111.39|110.89|111.39|110.89|111.42|110.92|111.31|110.81|20
1734014690000|2024-12-12 14:44:50|111.4|110.9|111.21|110.71|111.41|110.91|111.2|110.7|21
1734014700000|2024-12-12 14:45:00|111.2|110.7|111.28|110.78|111.31|110.81|111.2|110.7|27
1734014710000|2024-12-12 14:45:10|111.29|110.79|111.04|110.54|111.29|110.79|111.04|110.54|26
1734014720000|2024-12-12 14:45:20|111.02|110.52|110.99|110.49|111.02|110.52|110.85|110.35|22
1734014730000|2024-12-12 14:45:30|110.98|110.48|110.87|110.37|111.06|110.56|110.87|110.37|23
1734014740000|2024-12-12 14:45:40|110.89|110.39|110.8|110.3|111|110.5|110.8|110.3|29
1734014750000|2024-12-12 14:45:50|110.79|110.29|110.86|110.36|110.87|110.37|110.7|110.2|29
1734014760000|2024-12-12 14:46:00|110.84|110.34|110.75|110.25|110.84|110.34|110.74|110.24|23
1734014770000|2024-12-12 14:46:10|110.74|110.24|110.8|110.3|110.87|110.37|110.68|110.18|25
1734014780000|2024-12-12 14:46:20|110.82|110.32|110.8|110.3|110.83|110.33|110.73|110.23|27
1734014790000|2024-12-12 14:46:30|110.78|110.28|110.67|110.17|110.78|110.28|110.62|110.12|18
1734014800000|2024-12-12 14:46:40|110.69|110.19|110.84|110.34|110.87|110.37|110.69|110.19|23
1734014810000|2024-12-12 14:46:50|110.82|110.32|110.93|110.43|110.96|110.46|110.82|110.32|24
1734014820000|2024-12-12 14:47:00|110.9|110.4|111.04|110.54|111.05|110.55|110.89|110.39|23
1734014830000|2024-12-12 14:47:10|111.03|110.53|110.98|110.48|111.07|110.57|110.89|110.39|28
1734014840000|2024-12-12 14:47:20|110.97|110.47|110.93|110.43|110.99|110.49|110.9|110.4|17
1734014850000|2024-12-12 14:47:30|110.94|110.44|110.82|110.32|110.97|110.47|110.76|110.26|21
1734014860000|2024-12-12 14:47:40|110.83|110.33|110.66|110.16|110.84|110.34|110.65|110.15|25
1734014870000|2024-12-12 14:47:50|110.64|110.14|110.57|110.07|110.64|110.14|110.51|110.01|18
1734014880000|2024-12-12 14:48:00|110.55|110.05|110.3|109.8|110.6|110.1|110.3|109.8|21
1734014890000|2024-12-12 14:48:10|110.29|109.79|110.34|109.84|110.51|110.01|110.29|109.79|28
1734014900000|2024-12-12 14:48:20|110.35|109.85|110.56|110.06|110.59|110.09|110.35|109.85|29
1734014910000|2024-12-12 14:48:30|110.55|110.05|110.62|110.12|110.64|110.14|110.51|110.01|30
1734014920000|2024-12-12 14:48:40|110.61|110.11|110.65|110.15|110.67|110.17|110.58|110.08|23
1734014930000|2024-12-12 14:48:50|110.69|110.19|110.7|110.2|110.7|110.2|110.62|110.12|19
1734014940000|2024-12-12 14:49:00|110.69|110.19|110.8|110.3|110.8|110.3|110.69|110.19|24
1734014950000|2024-12-12 14:49:10|110.81|110.31|110.81|110.31|110.86|110.36|110.77|110.27|19
1734014960000|2024-12-12 14:49:20|110.8|110.3|110.89|110.39|110.92|110.42|110.8|110.3|24
1734014970000|2024-12-12 14:49:30|110.84|110.34|110.89|110.39|110.89|110.39|110.8|110.3|21
1734014980000|2024-12-12 14:49:40|110.91|110.41|110.79|110.29|110.93|110.43|110.74|110.24|18
1734014990000|2024-12-12 14:49:50|110.82|110.32|110.88|110.38|110.9|110.4|110.82|110.32|11
1734015000000|2024-12-12 14:50:00|110.87|110.37|110.72|110.22|110.87|110.37|110.72|110.22|28
1734015010000|2024-12-12 14:50:10|110.71|110.21|110.63|110.13|110.8|110.3|110.63|110.13|22
1734015020000|2024-12-12 14:50:20|110.64|110.14|110.67|110.17|110.69|110.19|110.64|110.14|17
1734015030000|2024-12-12 14:50:30|110.66|110.16|110.83|110.33|110.87|110.37|110.66|110.16|22
1734015040000|2024-12-12 14:50:40|110.84|110.34|110.83|110.33|110.94|110.44|110.83|110.33|24
1734015050000|2024-12-12 14:50:50|110.79|110.29|110.6|110.1|110.83|110.33|110.6|110.1|23
1734015060000|2024-12-12 14:51:00|110.62|110.12|110.72|110.22|110.73|110.23|110.61|110.11|24
1734015070000|2024-12-12 14:51:10|110.73|110.23|110.87|110.37|110.9|110.4|110.73|110.23|18
1734015080000|2024-12-12 14:51:20|110.88|110.38|110.96|110.46|110.99|110.49|110.81|110.31|18
1734015090000|2024-12-12 14:51:30|110.95|110.45|110.88|110.38|110.99|110.49|110.87|110.37|16
1734015100000|2024-12-12 14:51:40|110.89|110.39|111.13|110.63|111.13|110.63|110.89|110.39|20
1734015110000|2024-12-12 14:51:50|111.14|110.64|111.21|110.71|111.24|110.74|111.14|110.64|19
1734015120000|2024-12-12 14:52:00|111.22|110.72|111.22|110.72|111.3|110.8|111.21|110.71|21
1734015130000|2024-12-12 14:52:10|111.25|110.75|111.3|110.8|111.3|110.8|111.24|110.74|22
1734015140000|2024-12-12 14:52:20|111.31|110.81|111.35|110.85|111.35|110.85|111.3|110.8|22
1734015150000|2024-12-12 14:52:30|111.39|110.89|111.31|110.81|111.5|111|111.31|110.81|16
1734015160000|2024-12-12 14:52:40|111.29|110.79|111.28|110.78|111.29|110.79|111.22|110.72|15
1734015170000|2024-12-12 14:52:50|111.27|110.77|111.13|110.63|111.27|110.77|111.11|110.61|18
1734015180000|2024-12-12 14:53:00|111.14|110.64|111.31|110.81|111.31|110.81|111.12|110.62|22
1734015190000|2024-12-12 14:53:10|111.32|110.82|111.38|110.88|111.39|110.89|111.29|110.79|23
1734015200000|2024-12-12 14:53:20|111.37|110.87|111.42|110.92|111.47|110.97|111.37|110.87|18
1734015210000|2024-12-12 14:53:30|111.4|110.9|111.2|110.7|111.4|110.9|111.2|110.7|18
1734015220000|2024-12-12 14:53:40|111.18|110.68|111.09|110.59|111.23|110.73|111.09|110.59|19
1734015230000|2024-12-12 14:53:50|111.07|110.57|111.03|110.53|111.07|110.57|111|110.5|15
1734015240000|2024-12-12 14:54:00|111.02|110.52|111.05|110.55|111.07|110.57|111.01|110.51|19
1734015250000|2024-12-12 14:54:10|111.07|110.57|111.09|110.59|111.14|110.64|111.07|110.57|19
1734015270000|2024-12-12 14:54:30|111.1|110.6|111.2|110.7|111.23|110.73|111.1|110.6|15
1734015280000|2024-12-12 14:54:40|111.19|110.69|111.32|110.82|111.34|110.84|111.19|110.69|16
1734015290000|2024-12-12 14:54:50|111.34|110.84|111.43|110.93|111.43|110.93|111.34|110.84|12
1734015300000|2024-12-12 14:55:00|111.44|110.94|111.4|110.9|111.54|111.04|111.31|110.81|24
1734015310000|2024-12-12 14:55:10|111.37|110.87|111.5|111|111.5|111|111.37|110.87|15
1734015320000|2024-12-12 14:55:20|111.51|111.01|111.51|111.01|111.59|111.09|111.5|111|22
1734015330000|2024-12-12 14:55:30|111.49|110.99|111.43|110.93|111.49|110.99|111.39|110.89|21
1734015340000|2024-12-12 14:55:40|111.41|110.91|111.42|110.92|111.45|110.95|111.41|110.91|17
1734015350000|2024-12-12 14:55:50|111.4|110.9|111.36|110.86|111.41|110.91|111.34|110.84|11
1734015360000|2024-12-12 14:56:00|111.37|110.87|111.36|110.86|111.38|110.88|111.29|110.79|22
1734015370000|2024-12-12 14:56:10|111.39|110.89|111.52|111.02|111.52|111.02|111.39|110.89|13
1734015380000|2024-12-12 14:56:20|111.51|111.01|111.41|110.91|111.57|111.07|111.41|110.91|19
1734015390000|2024-12-12 14:56:30|111.4|110.9|111.5|111|111.5|111|111.4|110.9|19
1734015400000|2024-12-12 14:56:40|111.52|111.02|111.47|110.97|111.52|111.02|111.47|110.97|18
1734015410000|2024-12-12 14:56:50|111.46|110.96|111.49|110.99|111.54|111.04|111.46|110.96|15
1734015420000|2024-12-12 14:57:00|111.5|111|111.48|110.98|111.53|111.03|111.45|110.95|22
1734015430000|2024-12-12 14:57:10|111.47|110.97|111.52|111.02|111.54|111.04|111.46|110.96|19
1734015440000|2024-12-12 14:57:20|111.54|111.04|111.44|110.94|111.57|111.07|111.43|110.93|15
1734015450000|2024-12-12 14:57:30|111.45|110.95|111.44|110.94|111.5|111|111.44|110.94|15
1734015460000|2024-12-12 14:57:40|111.46|110.96|111.4|110.9|111.46|110.96|111.4|110.9|8
1734015470000|2024-12-12 14:57:50|111.39|110.89|111.4|110.9|111.42|110.92|111.35|110.85|14
1734015480000|2024-12-12 14:58:00|111.38|110.88|111.39|110.89|111.43|110.93|111.37|110.87|16
1734015490000|2024-12-12 14:58:10|111.38|110.88|111.26|110.76|111.38|110.88|111.24|110.74|13
1734015500000|2024-12-12 14:58:20|111.24|110.74|111.3|110.8|111.31|110.81|111.21|110.71|15
1734015510000|2024-12-12 14:58:30|111.27|110.77|111.32|110.82|111.34|110.84|111.27|110.77|13
1734015520000|2024-12-12 14:58:40|111.31|110.81|111.33|110.83|111.34|110.84|111.3|110.8|14
1734015530000|2024-12-12 14:58:50|111.31|110.81|111.56|111.06|111.56|111.06|111.29|110.79|15
1734015540000|2024-12-12 14:59:00|111.53|111.03|111.62|111.12|111.66|111.16|111.53|111.03|14
1734015550000|2024-12-12 14:59:10|111.6|111.1|111.63|111.13|111.65|111.15|111.55|111.05|18
1734015560000|2024-12-12 14:59:20|111.57|111.07|111.6|111.1|111.6|111.1|111.55|111.05|6
1734015570000|2024-12-12 14:59:30|111.62|111.12|111.65|111.15|111.65|111.15|111.62|111.12|5
1734015580000|2024-12-12 14:59:40|111.68|111.18|111.74|111.24|111.74|111.24|111.68|111.18|4
1734015590000|2024-12-12 14:59:50|111.75|111.25|111.82|111.32|111.82|111.32|111.75|111.25|10
1734015600000|2024-12-12 15:00:00|111.84|111.34|111.89|111.39|111.89|111.39|111.81|111.31|10
1734015610000|2024-12-12 15:00:10|111.96|111.46|112.03|111.53|112.03|111.53|111.95|111.45|18
1734015620000|2024-12-12 15:00:20|112.04|111.54|112.14|111.64|112.14|111.64|112.01|111.51|15
1734015630000|2024-12-12 15:00:30|112.13|111.63|112.08|111.58|112.16|111.66|112.07|111.57|17
1734015640000|2024-12-12 15:00:40|112.07|111.57|111.98|111.48|112.07|111.57|111.93|111.43|16
1734015650000|2024-12-12 15:00:50|111.99|111.49|111.95|111.45|112|111.5|111.89|111.39|20
1734015660000|2024-12-12 15:01:00|111.94|111.44|112.06|111.56|112.1|111.6|111.92|111.42|19
1734015670000|2024-12-12 15:01:10|112.05|111.55|111.97|111.47|112.07|111.57|111.95|111.45|19
1734015680000|2024-12-12 15:01:20|111.96|111.46|112.04|111.54|112.11|111.61|111.95|111.45|15
1734015690000|2024-12-12 15:01:30|112.02|111.52|111.95|111.45|112.02|111.52|111.87|111.37|18
1734015700000|2024-12-12 15:01:40|111.98|111.48|112.04|111.54|112.04|111.54|111.98|111.48|11
1734015710000|2024-12-12 15:01:50|112.03|111.53|112.03|111.53|112.1|111.6|112.02|111.52|11
1734015720000|2024-12-12 15:02:00|112.05|111.55|111.92|111.42|112.05|111.55|111.88|111.38|19
1734015730000|2024-12-12 15:02:10|111.93|111.43|112|111.5|112|111.5|111.9|111.4|13
1734015740000|2024-12-12 15:02:20|112.01|111.51|112.14|111.64|112.15|111.65|112.01|111.51|13
1734015750000|2024-12-12 15:02:30|112.16|111.66|112.01|111.51|112.18|111.68|112.01|111.51|17
1734015760000|2024-12-12 15:02:40|111.99|111.49|112.17|111.67|112.17|111.67|111.99|111.49|17
1734015770000|2024-12-12 15:02:50|112.18|111.68|112.17|111.67|112.24|111.74|112.14|111.64|11
1734015780000|2024-12-12 15:03:00|112.18|111.68|112.06|111.56|112.21|111.71|112.04|111.54|16
1734015790000|2024-12-12 15:03:10|112.04|111.54|112.03|111.53|112.04|111.54|111.94|111.44|16
1734015800000|2024-12-12 15:03:20|112.04|111.54|112.07|111.57|112.12|111.62|112.03|111.53|18
1734015810000|2024-12-12 15:03:30|112.06|111.56|112.17|111.67|112.2|111.7|112.06|111.56|13
1734015820000|2024-12-12 15:03:40|112.16|111.66|112.21|111.71|112.21|111.71|112.15|111.65|15
1734015830000|2024-12-12 15:03:50|112.22|111.72|112.21|111.71|112.29|111.79|112.2|111.7|17
1734015840000|2024-12-12 15:04:00|112.23|111.73|112.39|111.89|112.39|111.89|112.21|111.71|18
1734015850000|2024-12-12 15:04:10|112.44|111.94|112.53|112.03|112.53|112.03|112.43|111.93|9
1734015860000|2024-12-12 15:04:20|112.54|112.04|112.62|112.12|112.69|112.19|112.54|112.04|13
1734015870000|2024-12-12 15:04:30|112.58|112.08|112.52|112.02|112.58|112.08|112.48|111.98|19
1734015880000|2024-12-12 15:04:40|112.45|111.95|112.55|112.05|112.55|112.05|112.45|111.95|17
1734015890000|2024-12-12 15:04:50|112.54|112.04|112.56|112.06|112.57|112.07|112.52|112.02|13
1734015900000|2024-12-12 15:05:00|112.6|112.1|112.63|112.13|112.63|112.13|112.6|112.1|11
1734015910000|2024-12-12 15:05:10|112.64|112.14|112.64|112.14|112.66|112.16|112.62|112.12|12
1734015920000|2024-12-12 15:05:20|112.63|112.13|112.58|112.08|112.65|112.15|112.57|112.07|17
1734015930000|2024-12-12 15:05:30|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|19
1734015940000|2024-12-12 15:05:40|112.54|112.04|112.32|111.82|112.56|112.06|112.32|111.82|13
1734015950000|2024-12-12 15:05:50|112.3|111.8|112.25|111.75|112.3|111.8|112.2|111.7|13
1734015960000|2024-12-12 15:06:00|112.26|111.76|112.36|111.86|112.39|111.89|112.25|111.75|23
1734015970000|2024-12-12 15:06:10|112.34|111.84|112.26|111.76|112.35|111.85|112.26|111.76|21
1734015980000|2024-12-12 15:06:20|112.27|111.77|112.26|111.76|112.27|111.77|112.22|111.72|21
1734015990000|2024-12-12 15:06:30|112.27|111.77|112.36|111.86|112.38|111.88|112.27|111.77|12
1734016000000|2024-12-12 15:06:40|112.35|111.85|112.24|111.74|112.36|111.86|112.22|111.72|15
1734016010000|2024-12-12 15:06:50|112.23|111.73|112.12|111.62|112.23|111.73|112.12|111.62|14
1734016020000|2024-12-12 15:07:00|112.11|111.61|112.04|111.54|112.12|111.62|112.01|111.51|24
1734016030000|2024-12-12 15:07:10|112.03|111.53|111.93|111.43|112.04|111.54|111.91|111.41|18
1734016040000|2024-12-12 15:07:20|111.94|111.44|111.9|111.4|111.94|111.44|111.85|111.35|19
1734016050000|2024-12-12 15:07:30|111.87|111.37|111.85|111.35|111.87|111.37|111.84|111.34|6
1734016060000|2024-12-12 15:07:40|111.86|111.36|111.8|111.3|111.91|111.41|111.8|111.3|10
1734016070000|2024-12-12 15:07:50|111.82|111.32|111.84|111.34|111.85|111.35|111.78|111.28|15
1734016080000|2024-12-12 15:08:00|111.83|111.33|111.91|111.41|111.93|111.43|111.83|111.33|13
1734016090000|2024-12-12 15:08:10|111.9|111.4|111.85|111.35|111.9|111.4|111.84|111.34|14
1734016100000|2024-12-12 15:08:20|111.87|111.37|111.77|111.27|111.93|111.43|111.77|111.27|14
1734016110000|2024-12-12 15:08:30|111.75|111.25|111.72|111.22|111.75|111.25|111.66|111.16|19
1734016120000|2024-12-12 15:08:40|111.71|111.21|111.64|111.14|111.71|111.21|111.64|111.14|10
1734016130000|2024-12-12 15:08:50|111.65|111.15|111.49|110.99|111.65|111.15|111.49|110.99|19
1734016140000|2024-12-12 15:09:00|111.48|110.98|111.26|110.76|111.49|110.99|111.26|110.76|16
1734016150000|2024-12-12 15:09:10|111.24|110.74|111.33|110.83|111.39|110.89|111.24|110.74|26
1734016160000|2024-12-12 15:09:20|111.32|110.82|111.18|110.68|111.36|110.86|111.18|110.68|18
1734016170000|2024-12-12 15:09:30|111.22|110.72|111.15|110.65|111.26|110.76|111.14|110.64|18
1734016180000|2024-12-12 15:09:40|111.16|110.66|110.94|110.44|111.16|110.66|110.94|110.44|13
1734016190000|2024-12-12 15:09:50|110.93|110.43|110.9|110.4|110.95|110.45|110.87|110.37|22
1734016200000|2024-12-12 15:10:00|110.91|110.41|111.21|110.71|111.21|110.71|110.9|110.4|24
1734016210000|2024-12-12 15:10:10|111.2|110.7|111.3|110.8|111.3|110.8|111.19|110.69|18
1734016220000|2024-12-12 15:10:20|111.32|110.82|111.49|110.99|111.49|110.99|111.31|110.81|25
1734016230000|2024-12-12 15:10:30|111.5|111|111.28|110.78|111.5|111|111.27|110.77|18
1734016240000|2024-12-12 15:10:40|111.29|110.79|111.11|110.61|111.29|110.79|111.11|110.61|11
1734016250000|2024-12-12 15:10:50|111.1|110.6|111.02|110.52|111.13|110.63|111|110.5|20
1734016260000|2024-12-12 15:11:00|111.04|110.54|111.06|110.56|111.06|110.56|110.97|110.47|19
1734016270000|2024-12-12 15:11:10|111.07|110.57|111.11|110.61|111.14|110.64|111.07|110.57|16
1734016280000|2024-12-12 15:11:20|111.12|110.62|111.15|110.65|111.15|110.65|111.11|110.61|17
1734016290000|2024-12-12 15:11:30|111.14|110.64|111.18|110.68|111.18|110.68|111.14|110.64|7
1734016300000|2024-12-12 15:11:40|111.16|110.66|110.98|110.48|111.16|110.66|110.88|110.38|22
1734016310000|2024-12-12 15:11:50|110.99|110.49|110.95|110.45|110.99|110.49|110.93|110.43|18
1734016320000|2024-12-12 15:12:00|110.96|110.46|110.84|110.34|110.99|110.49|110.78|110.28|20
1734016330000|2024-12-12 15:12:10|110.85|110.35|110.92|110.42|110.95|110.45|110.81|110.31|18
1734016340000|2024-12-12 15:12:20|110.91|110.41|110.84|110.34|110.91|110.41|110.77|110.27|18
1734016350000|2024-12-12 15:12:30|110.86|110.36|110.79|110.29|110.86|110.36|110.76|110.26|18
1734016360000|2024-12-12 15:12:40|110.81|110.31|110.87|110.37|110.92|110.42|110.81|110.31|18
1734016370000|2024-12-12 15:12:50|110.86|110.36|110.9|110.4|110.9|110.4|110.81|110.31|23
1734016380000|2024-12-12 15:13:00|110.94|110.44|110.89|110.39|110.97|110.47|110.86|110.36|17
1734016390000|2024-12-12 15:13:10|110.85|110.35|110.78|110.28|110.87|110.37|110.78|110.28|18
1734016400000|2024-12-12 15:13:20|110.79|110.29|110.83|110.33|110.85|110.35|110.74|110.24|18
1734016410000|2024-12-12 15:13:30|110.81|110.31|110.71|110.21|110.81|110.31|110.7|110.2|16
1734016420000|2024-12-12 15:13:40|110.7|110.2|110.67|110.17|110.7|110.2|110.67|110.17|9
1734016430000|2024-12-12 15:13:50|110.66|110.16|110.8|110.3|110.81|110.31|110.66|110.16|12
1734016440000|2024-12-12 15:14:00|110.81|110.31|110.88|110.38|110.88|110.38|110.79|110.29|16
1734016450000|2024-12-12 15:14:10|110.87|110.37|110.88|110.38|110.95|110.45|110.86|110.36|19
1734016460000|2024-12-12 15:14:20|110.87|110.37|110.76|110.26|110.89|110.39|110.74|110.24|20
1734016470000|2024-12-12 15:14:30|110.75|110.25|110.7|110.2|110.75|110.25|110.7|110.2|14
1734016480000|2024-12-12 15:14:40|110.69|110.19|110.63|110.13|110.73|110.23|110.6|110.1|14
1734016490000|2024-12-12 15:14:50|110.64|110.14|110.66|110.16|110.67|110.17|110.64|110.14|5
1734016500000|2024-12-12 15:15:00|110.67|110.17|110.71|110.21|110.84|110.34|110.67|110.17|18
1734016510000|2024-12-12 15:15:10|110.72|110.22|110.56|110.06|110.72|110.22|110.55|110.05|19
1734016520000|2024-12-12 15:15:20|110.57|110.07|110.53|110.03|110.57|110.07|110.46|109.96|15
1734016530000|2024-12-12 15:15:30|110.52|110.02|110.49|109.99|110.53|110.03|110.48|109.98|11
1734016540000|2024-12-12 15:15:40|110.48|109.98|110.54|110.04|110.56|110.06|110.48|109.98|22
1734016550000|2024-12-12 15:15:50|110.53|110.03|110.55|110.05|110.56|110.06|110.48|109.98|10
1734016560000|2024-12-12 15:16:00|110.54|110.04|110.39|109.89|110.54|110.04|110.38|109.88|16
1734016570000|2024-12-12 15:16:10|110.41|109.91|110.44|109.94|110.48|109.98|110.29|109.79|23
1734016580000|2024-12-12 15:16:20|110.43|109.93|110.48|109.98|110.48|109.98|110.36|109.86|15
1734016590000|2024-12-12 15:16:30|110.51|110.01|110.55|110.05|110.55|110.05|110.47|109.97|14
1734016600000|2024-12-12 15:16:40|110.54|110.04|110.56|110.06|110.58|110.08|110.5|110|15
1734016610000|2024-12-12 15:16:50|110.54|110.04|110.51|110.01|110.56|110.06|110.48|109.98|15
1734016620000|2024-12-12 15:17:00|110.53|110.03|110.76|110.26|110.76|110.26|110.53|110.03|19
1734016630000|2024-12-12 15:17:10|110.78|110.28|110.76|110.26|110.79|110.29|110.74|110.24|18
1734016640000|2024-12-12 15:17:20|110.78|110.28|110.57|110.07|110.78|110.28|110.57|110.07|24
1734016650000|2024-12-12 15:17:30|110.55|110.05|110.56|110.06|110.61|110.11|110.53|110.03|20
1734016660000|2024-12-12 15:17:40|110.61|110.11|110.72|110.22|110.74|110.24|110.61|110.11|16
1734016670000|2024-12-12 15:17:50|110.71|110.21|110.56|110.06|110.71|110.21|110.56|110.06|13
1734016680000|2024-12-12 15:18:00|110.58|110.08|110.6|110.1|110.64|110.14|110.57|110.07|15
1734016690000|2024-12-12 15:18:10|110.59|110.09|110.63|110.13|110.67|110.17|110.59|110.09|12
1734016700000|2024-12-12 15:18:20|110.6|110.1|110.64|110.14|110.64|110.14|110.57|110.07|9
1734016710000|2024-12-12 15:18:30|110.65|110.15|110.65|110.15|110.66|110.16|110.61|110.11|12
1734016720000|2024-12-12 15:18:40|110.64|110.14|110.82|110.32|110.82|110.32|110.64|110.14|13
1734016730000|2024-12-12 15:18:50|110.81|110.31|110.8|110.3|110.82|110.32|110.79|110.29|9
1734016740000|2024-12-12 15:19:00|110.83|110.33|110.8|110.3|110.86|110.36|110.8|110.3|7
1734016750000|2024-12-12 15:19:10|110.81|110.31|111.08|110.58|111.08|110.58|110.81|110.31|17
1734016760000|2024-12-12 15:19:20|111.07|110.57|111.06|110.56|111.07|110.57|111.02|110.52|11
1734016770000|2024-12-12 15:19:30|111.09|110.59|111.18|110.68|111.18|110.68|111.07|110.57|13
1734016780000|2024-12-12 15:19:40|111.19|110.69|111.27|110.77|111.28|110.78|111.19|110.69|11
1734016790000|2024-12-12 15:19:50|111.26|110.76|111.27|110.77|111.28|110.78|111.25|110.75|6
1734016800000|2024-12-12 15:20:00|111.26|110.76|111.09|110.59|111.26|110.76|111.09|110.59|14
1734016810000|2024-12-12 15:20:10|111.06|110.56|111.13|110.63|111.13|110.63|111.01|110.51|10
1734016820000|2024-12-12 15:20:20|111.14|110.64|111.17|110.67|111.2|110.7|111.14|110.64|9
1734016830000|2024-12-12 15:20:30|111.22|110.72|111.26|110.76|111.28|110.78|111.22|110.72|10
1734016840000|2024-12-12 15:20:40|111.27|110.77|111.26|110.76|111.27|110.77|111.23|110.73|11
1734016850000|2024-12-12 15:20:50|111.27|110.77|111.25|110.75|111.32|110.82|111.23|110.73|14
1734016860000|2024-12-12 15:21:00|111.26|110.76|111.24|110.74|111.26|110.76|111.14|110.64|20
1734016870000|2024-12-12 15:21:10|111.25|110.75|111.3|110.8|111.36|110.86|111.25|110.75|11
1734016880000|2024-12-12 15:21:20|111.29|110.79|111.29|110.79|111.29|110.79|111.26|110.76|5
1734016890000|2024-12-12 15:21:30|111.32|110.82|111.4|110.9|111.4|110.9|111.32|110.82|7
1734016900000|2024-12-12 15:21:40|111.39|110.89|111.45|110.95|111.46|110.96|111.39|110.89|8
1734016910000|2024-12-12 15:21:50|111.46|110.96|111.47|110.97|111.47|110.97|111.46|110.96|2
1734016920000|2024-12-12 15:22:00|111.57|111.07|111.72|111.22|111.77|111.27|111.56|111.06|11
1734016930000|2024-12-12 15:22:10|111.73|111.23|111.75|111.25|111.76|111.26|111.68|111.18|11
1734016940000|2024-12-12 15:22:20|111.78|111.28|111.73|111.23|111.82|111.32|111.73|111.23|9
1734016950000|2024-12-12 15:22:30|111.76|111.26|111.63|111.13|111.81|111.31|111.62|111.12|13
1734016960000|2024-12-12 15:22:40|111.62|111.12|111.57|111.07|111.62|111.12|111.57|111.07|5
1734016970000|2024-12-12 15:22:50|111.58|111.08|111.66|111.16|111.67|111.17|111.58|111.08|4
1734016980000|2024-12-12 15:23:00|111.69|111.19|111.84|111.34|111.86|111.36|111.69|111.19|7
1734016990000|2024-12-12 15:23:10|111.86|111.36|111.97|111.47|111.97|111.47|111.86|111.36|7
1734017000000|2024-12-12 15:23:20|111.96|111.46|111.96|111.46|111.96|111.46|111.92|111.42|7
1734017010000|2024-12-12 15:23:30|111.95|111.45|111.88|111.38|111.95|111.45|111.86|111.36|8
1734017020000|2024-12-12 15:23:40|111.9|111.4|111.91|111.41|111.92|111.42|111.9|111.4|7
1734017030000|2024-12-12 15:23:50|111.9|111.4|111.87|111.37|111.9|111.4|111.87|111.37|5
1734017040000|2024-12-12 15:24:00|111.86|111.36|111.97|111.47|111.97|111.47|111.86|111.36|9
1734017050000|2024-12-12 15:24:10|111.96|111.46|111.88|111.38|111.96|111.46|111.88|111.38|11
1734017060000|2024-12-12 15:24:20|111.87|111.37|111.88|111.38|111.88|111.38|111.85|111.35|5
1734017070000|2024-12-12 15:24:30|111.89|111.39|111.93|111.43|111.93|111.43|111.89|111.39|4
1734017080000|2024-12-12 15:24:40|111.92|111.42|111.93|111.43|111.93|111.43|111.89|111.39|6
1734017090000|2024-12-12 15:24:50|111.92|111.42|111.79|111.29|111.93|111.43|111.79|111.29|12
1734017100000|2024-12-12 15:25:00|111.81|111.31|111.84|111.34|111.84|111.34|111.8|111.3|6
1734017110000|2024-12-12 15:25:10|111.88|111.38|111.89|111.39|111.89|111.39|111.88|111.38|2
1734017120000|2024-12-12 15:25:20|111.93|111.43|111.85|111.35|111.96|111.46|111.85|111.35|12
1734017130000|2024-12-12 15:25:30|111.84|111.34|111.75|111.25|111.87|111.37|111.75|111.25|15
1734017140000|2024-12-12 15:25:40|111.73|111.23|111.83|111.33|111.84|111.34|111.73|111.23|11
1734017150000|2024-12-12 15:25:50|111.84|111.34|111.87|111.37|111.93|111.43|111.84|111.34|10
1734017160000|2024-12-12 15:26:00|111.86|111.36|111.76|111.26|111.86|111.36|111.76|111.26|8
1734017170000|2024-12-12 15:26:10|111.78|111.28|111.72|111.22|111.79|111.29|111.72|111.22|10
1734017180000|2024-12-12 15:26:20|111.75|111.25|111.76|111.26|111.83|111.33|111.74|111.24|7
1734017190000|2024-12-12 15:26:30|111.69|111.19|111.66|111.16|111.69|111.19|111.62|111.12|10
1734017200000|2024-12-12 15:26:40|111.65|111.15|111.71|111.21|111.73|111.23|111.64|111.14|8
1734017210000|2024-12-12 15:26:50|111.72|111.22|111.76|111.26|111.77|111.27|111.72|111.22|6
1734017220000|2024-12-12 15:27:00|111.78|111.28|111.65|111.15|111.78|111.28|111.65|111.15|10
1734017230000|2024-12-12 15:27:10|111.64|111.14|111.71|111.21|111.74|111.24|111.64|111.14|14
1734017240000|2024-12-12 15:27:20|111.75|111.25|111.73|111.23|111.75|111.25|111.72|111.22|8
1734017250000|2024-12-12 15:27:30|111.72|111.22|111.65|111.15|111.73|111.23|111.65|111.15|8
1734017260000|2024-12-12 15:27:40|111.66|111.16|111.55|111.05|111.66|111.16|111.55|111.05|9
1734017270000|2024-12-12 15:27:50|111.53|111.03|111.48|110.98|111.53|111.03|111.48|110.98|6
1734017280000|2024-12-12 15:28:00|111.47|110.97|111.35|110.85|111.47|110.97|111.33|110.83|15
1734017290000|2024-12-12 15:28:10|111.34|110.84|111.36|110.86|111.38|110.88|111.33|110.83|11
1734017300000|2024-12-12 15:28:20|111.39|110.89|111.47|110.97|111.47|110.97|111.39|110.89|8
1734017310000|2024-12-12 15:28:30|111.49|110.99|111.47|110.97|111.55|111.05|111.47|110.97|7
1734017320000|2024-12-12 15:28:40|111.44|110.94|111.47|110.97|111.48|110.98|111.43|110.93|12
1734017330000|2024-12-12 15:28:50|111.48|110.98|111.47|110.97|111.48|110.98|111.47|110.97|6
1734017340000|2024-12-12 15:29:00|111.46|110.96|111.53|111.03|111.53|111.03|111.39|110.89|15
1734017350000|2024-12-12 15:29:10|111.52|111.02|111.5|111|111.52|111.02|111.47|110.97|19
1734017360000|2024-12-12 15:29:20|111.52|111.02|111.53|111.03|111.54|111.04|111.5|111|7
1734017370000|2024-12-12 15:29:30|111.54|111.04|111.5|111|111.54|111.04|111.5|111|6
1734017380000|2024-12-12 15:29:40|111.52|111.02|111.56|111.06|111.56|111.06|111.52|111.02|6
1734017390000|2024-12-12 15:29:50|111.54|111.04|111.54|111.04|111.54|111.04|111.53|111.03|3
1734017400000|2024-12-12 15:30:00|111.53|111.03|111.27|110.77|111.53|111.03|111.27|110.77|17
1734017410000|2024-12-12 15:30:10|111.25|110.75|111.33|110.83|111.34|110.84|111.25|110.75|17
1734017420000|2024-12-12 15:30:20|111.32|110.82|111.22|110.72|111.32|110.82|111.22|110.72|10
1734017430000|2024-12-12 15:30:30|111.21|110.71|111.14|110.64|111.21|110.71|111.12|110.62|15
1734017440000|2024-12-12 15:30:40|111.15|110.65|111.1|110.6|111.16|110.66|111.09|110.59|8
1734017450000|2024-12-12 15:30:50|111.12|110.62|111.24|110.74|111.24|110.74|111.12|110.62|10
1734017460000|2024-12-12 15:31:00|111.22|110.72|111.08|110.58|111.22|110.72|111.08|110.58|15
1734017470000|2024-12-12 15:31:10|111.07|110.57|111.17|110.67|111.19|110.69|111.04|110.54|15
1734017480000|2024-12-12 15:31:20|111.2|110.7|111.29|110.79|111.31|110.81|111.19|110.69|16
1734017490000|2024-12-12 15:31:30|111.28|110.78|111.14|110.64|111.28|110.78|111.12|110.62|19
1734017500000|2024-12-12 15:31:40|111.13|110.63|111.29|110.79|111.32|110.82|111.13|110.63|13
1734017510000|2024-12-12 15:31:50|111.31|110.81|111.36|110.86|111.36|110.86|111.31|110.81|12
1734017520000|2024-12-12 15:32:00|111.34|110.84|111.08|110.58|111.34|110.84|111.06|110.56|17
1734017530000|2024-12-12 15:32:10|111.06|110.56|111.11|110.61|111.16|110.66|111.02|110.52|16
1734017540000|2024-12-12 15:32:20|111.12|110.62|111.17|110.67|111.17|110.67|111.11|110.61|11
1734017550000|2024-12-12 15:32:30|111.18|110.68|110.98|110.48|111.18|110.68|110.98|110.48|12
1734017560000|2024-12-12 15:32:40|110.99|110.49|111.03|110.53|111.04|110.54|110.99|110.49|4
1734017570000|2024-12-12 15:32:50|111.02|110.52|110.94|110.44|111.05|110.55|110.94|110.44|11
1734017580000|2024-12-12 15:33:00|110.95|110.45|110.85|110.35|110.96|110.46|110.85|110.35|8
1734017590000|2024-12-12 15:33:10|110.77|110.27|110.74|110.24|110.81|110.31|110.73|110.23|12
1734017600000|2024-12-12 15:33:20|110.73|110.23|110.67|110.17|110.75|110.25|110.67|110.17|18
1734017610000|2024-12-12 15:33:30|110.66|110.16|110.52|110.02|110.66|110.16|110.52|110.02|10
1734017620000|2024-12-12 15:33:40|110.51|110.01|110.58|110.08|110.59|110.09|110.44|109.94|16
1734017630000|2024-12-12 15:33:50|110.63|110.13|110.58|110.08|110.63|110.13|110.56|110.06|17
1734017640000|2024-12-12 15:34:00|110.57|110.07|110.63|110.13|110.64|110.14|110.5|110|17
1734017650000|2024-12-12 15:34:10|110.61|110.11|110.84|110.34|110.84|110.34|110.6|110.1|16
1734017660000|2024-12-12 15:34:20|110.85|110.35|110.85|110.35|110.85|110.35|110.8|110.3|15
1734017670000|2024-12-12 15:34:30|110.87|110.37|110.99|110.49|110.99|110.49|110.87|110.37|11
1734017680000|2024-12-12 15:34:40|111.06|110.56|110.97|110.47|111.06|110.56|110.95|110.45|15
1734017690000|2024-12-12 15:34:50|110.96|110.46|110.97|110.47|110.98|110.48|110.94|110.44|7
1734017700000|2024-12-12 15:35:00|110.96|110.46|110.98|110.48|111.05|110.55|110.91|110.41|16
1734017710000|2024-12-12 15:35:10|110.97|110.47|110.97|110.47|111.02|110.52|110.92|110.42|12
1734017720000|2024-12-12 15:35:20|110.96|110.46|110.9|110.4|110.96|110.46|110.89|110.39|18
1734017730000|2024-12-12 15:35:30|110.91|110.41|111.05|110.55|111.08|110.58|110.91|110.41|15
1734017740000|2024-12-12 15:35:40|111.06|110.56|111.02|110.52|111.06|110.56|111|110.5|5
1734017750000|2024-12-12 15:35:50|111.01|110.51|110.9|110.4|111.01|110.51|110.9|110.4|13
1734017760000|2024-12-12 15:36:00|110.89|110.39|111.1|110.6|111.11|110.61|110.89|110.39|6
1734017770000|2024-12-12 15:36:10|111.12|110.62|111.05|110.55|111.2|110.7|111.05|110.55|13
1734017780000|2024-12-12 15:36:20|111.01|110.51|111.17|110.67|111.17|110.67|111|110.5|15
1734017790000|2024-12-12 15:36:30|111.15|110.65|111.13|110.63|111.16|110.66|111.06|110.56|12
1734017800000|2024-12-12 15:36:40|111.15|110.65|111.14|110.64|111.17|110.67|111.08|110.58|13
1734017810000|2024-12-12 15:36:50|111.16|110.66|111.25|110.75|111.26|110.76|111.11|110.61|13
1734017820000|2024-12-12 15:37:00|111.26|110.76|111.29|110.79|111.34|110.84|111.26|110.76|12
1734017830000|2024-12-12 15:37:10|111.27|110.77|111.37|110.87|111.37|110.87|111.27|110.77|11
1734017840000|2024-12-12 15:37:20|111.4|110.9|111.34|110.84|111.43|110.93|111.32|110.82|14
1734017850000|2024-12-12 15:37:30|111.33|110.83|111.19|110.69|111.33|110.83|111.19|110.69|8
1734017860000|2024-12-12 15:37:40|111.22|110.72|111.22|110.72|111.23|110.73|111.2|110.7|6
1734017870000|2024-12-12 15:37:50|111.21|110.71|111.24|110.74|111.24|110.74|111.19|110.69|6
1734017880000|2024-12-12 15:38:00|111.23|110.73|111.28|110.78|111.32|110.82|111.23|110.73|9
1734017890000|2024-12-12 15:38:10|111.29|110.79|111.31|110.81|111.35|110.85|111.29|110.79|7
1734017900000|2024-12-12 15:38:20|111.3|110.8|111.29|110.79|111.3|110.8|111.24|110.74|9
1734017910000|2024-12-12 15:38:30|111.28|110.78|111.26|110.76|111.32|110.82|111.26|110.76|10
1734017920000|2024-12-12 15:38:40|111.29|110.79|111.22|110.72|111.34|110.84|111.19|110.69|18
1734017930000|2024-12-12 15:38:50|111.25|110.75|111.27|110.77|111.27|110.77|111.23|110.73|4
1734017940000|2024-12-12 15:39:00|111.26|110.76|111.15|110.65|111.27|110.77|111.15|110.65|9
1734017950000|2024-12-12 15:39:10|111.14|110.64|111.12|110.62|111.14|110.64|111.04|110.54|14
1734017960000|2024-12-12 15:39:20|111.13|110.63|111.18|110.68|111.18|110.68|111.11|110.61|9
1734017970000|2024-12-12 15:39:30|111.2|110.7|111.11|110.61|111.2|110.7|111.1|110.6|12
1734017980000|2024-12-12 15:39:40|111.1|110.6|111.14|110.64|111.14|110.64|111.04|110.54|13
1734017990000|2024-12-12 15:39:50|111.13|110.63|111.24|110.74|111.26|110.76|111.13|110.63|9
1734018000000|2024-12-12 15:40:00|111.25|110.75|111.29|110.79|111.29|110.79|111.24|110.74|7
1734018010000|2024-12-12 15:40:10|111.32|110.82|111.33|110.83|111.35|110.85|111.32|110.82|6
1734018020000|2024-12-12 15:40:20|111.3|110.8|111.29|110.79|111.3|110.8|111.26|110.76|6
1734018030000|2024-12-12 15:40:30|111.3|110.8|111.55|111.05|111.55|111.05|111.3|110.8|19
1734018040000|2024-12-12 15:40:40|111.58|111.08|111.47|110.97|111.58|111.08|111.44|110.94|17
1734018050000|2024-12-12 15:40:50|111.46|110.96|111.25|110.75|111.46|110.96|111.25|110.75|16
1734018060000|2024-12-12 15:41:00|111.24|110.74|111.26|110.76|111.29|110.79|111.24|110.74|9
1734018070000|2024-12-12 15:41:10|111.27|110.77|111.22|110.72|111.31|110.81|111.21|110.71|13
1734018080000|2024-12-12 15:41:20|111.21|110.71|111.22|110.72|111.22|110.72|111.17|110.67|7
1734018090000|2024-12-12 15:41:30|111.23|110.73|111.34|110.84|111.34|110.84|111.23|110.73|10
1734018100000|2024-12-12 15:41:40|111.33|110.83|111.29|110.79|111.35|110.85|111.29|110.79|6
1734018110000|2024-12-12 15:41:50|111.3|110.8|111.27|110.77|111.33|110.83|111.27|110.77|7
1734018120000|2024-12-12 15:42:00|111.25|110.75|111.17|110.67|111.29|110.79|111.17|110.67|11
1734018130000|2024-12-12 15:42:10|111.16|110.66|111.27|110.77|111.29|110.79|111.16|110.66|10
1734018140000|2024-12-12 15:42:20|111.22|110.72|111.14|110.64|111.22|110.72|111.14|110.64|7
1734018150000|2024-12-12 15:42:30|111.12|110.62|111.36|110.86|111.36|110.86|111.12|110.62|16
1734018160000|2024-12-12 15:42:40|111.37|110.87|111.38|110.88|111.42|110.92|111.36|110.86|14
1734018170000|2024-12-12 15:42:50|111.42|110.92|111.43|110.93|111.44|110.94|111.42|110.92|3
1734018180000|2024-12-12 15:43:00|111.4|110.9|111.31|110.81|111.4|110.9|111.31|110.81|11
1734018190000|2024-12-12 15:43:10|111.29|110.79|111.45|110.95|111.45|110.95|111.29|110.79|15
1734018200000|2024-12-12 15:43:20|111.47|110.97|111.38|110.88|111.48|110.98|111.37|110.87|11
1734018210000|2024-12-12 15:43:30|111.4|110.9|111.43|110.93|111.44|110.94|111.4|110.9|4
1734018220000|2024-12-12 15:43:40|111.44|110.94|111.39|110.89|111.45|110.95|111.38|110.88|10
1734018230000|2024-12-12 15:43:50|111.4|110.9|111.46|110.96|111.51|111.01|111.4|110.9|12
1734018240000|2024-12-12 15:44:00|111.47|110.97|111.48|110.98|111.49|110.99|111.47|110.97|4
1734018250000|2024-12-12 15:44:10|111.5|111|111.44|110.94|111.55|111.05|111.43|110.93|13
1734018260000|2024-12-12 15:44:20|111.43|110.93|111.54|111.04|111.54|111.04|111.43|110.93|5
1734018270000|2024-12-12 15:44:30|111.53|111.03|111.5|111|111.53|111.03|111.48|110.98|8
1734018280000|2024-12-12 15:44:40|111.49|110.99|111.57|111.07|111.65|111.15|111.49|110.99|14
1734018290000|2024-12-12 15:44:50|111.56|111.06|111.54|111.04|111.56|111.06|111.49|110.99|4
1734018300000|2024-12-12 15:45:00|111.59|111.09|111.52|111.02|111.59|111.09|111.5|111|15
1734018310000|2024-12-12 15:45:10|111.51|111.01|111.44|110.94|111.55|111.05|111.44|110.94|14
1734018320000|2024-12-12 15:45:20|111.45|110.95|111.36|110.86|111.5|111|111.36|110.86|18
1734018330000|2024-12-12 15:45:30|111.35|110.85|111.34|110.84|111.38|110.88|111.26|110.76|21
1734018340000|2024-12-12 15:45:40|111.35|110.85|111.42|110.92|111.43|110.93|111.35|110.85|11
1734018350000|2024-12-12 15:45:50|111.41|110.91|111.51|111.01|111.51|111.01|111.37|110.87|13
1734018360000|2024-12-12 15:46:00|111.5|111|111.68|111.18|111.68|111.18|111.5|111|22
1734018370000|2024-12-12 15:46:10|111.69|111.19|111.61|111.11|111.71|111.21|111.6|111.1|18
1734018380000|2024-12-12 15:46:20|111.62|111.12|111.7|111.2|111.73|111.23|111.62|111.12|17
1734018390000|2024-12-12 15:46:30|111.71|111.21|111.61|111.11|111.71|111.21|111.59|111.09|6
1734018400000|2024-12-12 15:46:40|111.62|111.12|111.68|111.18|111.69|111.19|111.62|111.12|9
1734018410000|2024-12-12 15:46:50|111.71|111.21|111.81|111.31|111.81|111.31|111.71|111.21|12
1734018420000|2024-12-12 15:47:00|111.82|111.32|111.87|111.37|111.87|111.37|111.8|111.3|6
1734018430000|2024-12-12 15:47:10|111.88|111.38|111.88|111.38|111.92|111.42|111.88|111.38|8
1734018440000|2024-12-12 15:47:20|111.89|111.39|111.89|111.39|111.92|111.42|111.8|111.3|14
1734018450000|2024-12-12 15:47:30|111.9|111.4|112.1|111.6|112.11|111.61|111.88|111.38|11
1734018460000|2024-12-12 15:47:40|112.09|111.59|112.21|111.71|112.23|111.73|112.09|111.59|16
1734018470000|2024-12-12 15:47:50|112.2|111.7|111.95|111.45|112.2|111.7|111.93|111.43|21
1734018480000|2024-12-12 15:48:00|111.94|111.44|111.7|111.2|111.95|111.45|111.7|111.2|18
1734018490000|2024-12-12 15:48:10|111.68|111.18|111.76|111.26|111.76|111.26|111.57|111.07|27
1734018500000|2024-12-12 15:48:20|111.75|111.25|111.64|111.14|111.77|111.27|111.64|111.14|17
1734018510000|2024-12-12 15:48:30|111.63|111.13|111.64|111.14|111.7|111.2|111.63|111.13|21
1734018520000|2024-12-12 15:48:40|111.63|111.13|111.68|111.18|111.68|111.18|111.62|111.12|18
1734018530000|2024-12-12 15:48:50|111.67|111.17|111.73|111.23|111.79|111.29|111.67|111.17|13
1734018540000|2024-12-12 15:49:00|111.72|111.22|111.81|111.31|111.82|111.32|111.72|111.22|14
1734018550000|2024-12-12 15:49:10|111.83|111.33|111.9|111.4|111.9|111.4|111.79|111.29|16
1734018560000|2024-12-12 15:49:20|111.91|111.41|111.76|111.26|111.91|111.41|111.76|111.26|14
1734018570000|2024-12-12 15:49:30|111.78|111.28|111.83|111.33|111.84|111.34|111.76|111.26|16
1734018580000|2024-12-12 15:49:40|111.82|111.32|111.81|111.31|111.84|111.34|111.81|111.31|10
1734018590000|2024-12-12 15:49:50|111.8|111.3|111.8|111.3|111.82|111.32|111.75|111.25|16
1734018600000|2024-12-12 15:50:00|111.82|111.32|111.63|111.13|111.82|111.32|111.63|111.13|18
1734018610000|2024-12-12 15:50:10|111.62|111.12|111.63|111.13|111.63|111.13|111.58|111.08|10
1734018620000|2024-12-12 15:50:20|111.64|111.14|111.56|111.06|111.65|111.15|111.5|111|15
1734018630000|2024-12-12 15:50:30|111.54|111.04|111.39|110.89|111.55|111.05|111.39|110.89|15
1734018640000|2024-12-12 15:50:40|111.38|110.88|111.2|110.7|111.38|110.88|111.2|110.7|21
1734018650000|2024-12-12 15:50:50|111.21|110.71|111.41|110.91|111.43|110.93|111.2|110.7|24
1734018660000|2024-12-12 15:51:00|111.4|110.9|111.41|110.91|111.42|110.92|111.37|110.87|14
1734018670000|2024-12-12 15:51:10|111.42|110.92|111.45|110.95|111.52|111.02|111.42|110.92|24
1734018680000|2024-12-12 15:51:20|111.47|110.97|111.49|110.99|111.5|111|111.41|110.91|22
1734018690000|2024-12-12 15:51:30|111.48|110.98|111.45|110.95|111.52|111.02|111.45|110.95|19
1734018700000|2024-12-12 15:51:40|111.44|110.94|111.44|110.94|111.47|110.97|111.39|110.89|12
1734018710000|2024-12-12 15:51:50|111.45|110.95|111.51|111.01|111.51|111.01|111.42|110.92|13
1734018720000|2024-12-12 15:52:00|111.5|111|111.5|111|111.5|111|111.44|110.94|11
1734018730000|2024-12-12 15:52:10|111.51|111.01|111.53|111.03|111.61|111.11|111.51|111.01|14
1734018740000|2024-12-12 15:52:20|111.51|111.01|111.53|111.03|111.53|111.03|111.49|110.99|8
1734018750000|2024-12-12 15:52:30|111.52|111.02|111.41|110.91|111.52|111.02|111.41|110.91|16
1734018760000|2024-12-12 15:52:40|111.39|110.89|111.39|110.89|111.39|110.89|111.33|110.83|11
1734018770000|2024-12-12 15:52:50|111.4|110.9|111.39|110.89|111.4|110.9|111.33|110.83|13
1734018780000|2024-12-12 15:53:00|111.4|110.9|111.47|110.97|111.47|110.97|111.4|110.9|6
1734018790000|2024-12-12 15:53:10|111.48|110.98|111.49|110.99|111.58|111.08|111.48|110.98|17
1734018800000|2024-12-12 15:53:20|111.5|111|111.52|111.02|111.52|111.02|111.5|111|12
1734018810000|2024-12-12 15:53:30|111.51|111.01|111.55|111.05|111.55|111.05|111.41|110.91|17
1734018820000|2024-12-12 15:53:40|111.52|111.02|111.5|111|111.57|111.07|111.5|111|7
1734018830000|2024-12-12 15:53:50|111.51|111.01|111.51|111.01|111.52|111.02|111.5|111|6
1734018840000|2024-12-12 15:54:00|111.48|110.98|111.5|111|111.5|111|111.47|110.97|10
1734018850000|2024-12-12 15:54:10|111.43|110.93|111.51|111.01|111.51|111.01|111.41|110.91|13
1734018860000|2024-12-12 15:54:20|111.55|111.05|111.69|111.19|111.69|111.19|111.55|111.05|9
1734018870000|2024-12-12 15:54:30|111.68|111.18|111.68|111.18|111.68|111.18|111.6|111.1|14
1734018880000|2024-12-12 15:54:40|111.69|111.19|111.71|111.21|111.75|111.25|111.69|111.19|11
1734018890000|2024-12-12 15:54:50|111.7|111.2|111.65|111.15|111.7|111.2|111.62|111.12|8
1734018900000|2024-12-12 15:55:00|111.64|111.14|111.82|111.32|111.82|111.32|111.64|111.14|12
1734018910000|2024-12-12 15:55:10|111.81|111.31|111.83|111.33|111.83|111.33|111.74|111.24|16
1734018920000|2024-12-12 15:55:20|111.82|111.32|111.72|111.22|111.82|111.32|111.71|111.21|10
1734018930000|2024-12-12 15:55:30|111.74|111.24|111.72|111.22|111.74|111.24|111.72|111.22|3
1734018940000|2024-12-12 15:55:40|111.77|111.27|111.74|111.24|111.81|111.31|111.74|111.24|11
1734018950000|2024-12-12 15:55:50|111.75|111.25|111.72|111.22|111.75|111.25|111.7|111.2|10
1734018960000|2024-12-12 15:56:00|111.69|111.19|111.79|111.29|111.79|111.29|111.69|111.19|10
1734018970000|2024-12-12 15:56:10|111.78|111.28|111.81|111.31|111.83|111.33|111.78|111.28|13
1734018980000|2024-12-12 15:56:20|111.8|111.3|111.81|111.31|111.82|111.32|111.8|111.3|8
1734018990000|2024-12-12 15:56:30|111.8|111.3|111.77|111.27|111.8|111.3|111.74|111.24|9
1734019000000|2024-12-12 15:56:40|111.78|111.28|111.83|111.33|111.83|111.33|111.75|111.25|13
1734019010000|2024-12-12 15:56:50|111.84|111.34|111.8|111.3|111.89|111.39|111.76|111.26|11
1734019020000|2024-12-12 15:57:00|111.79|111.29|111.89|111.39|111.89|111.39|111.79|111.29|10
1734019030000|2024-12-12 15:57:10|111.88|111.38|111.88|111.38|111.88|111.38|111.83|111.33|9
1734019040000|2024-12-12 15:57:20|111.89|111.39|111.79|111.29|111.89|111.39|111.79|111.29|9
1734019050000|2024-12-12 15:57:30|111.81|111.31|111.79|111.29|111.81|111.31|111.72|111.22|14
1734019060000|2024-12-12 15:57:40|111.8|111.3|111.78|111.28|111.83|111.33|111.78|111.28|9
1734019070000|2024-12-12 15:57:50|111.77|111.27|111.8|111.3|111.8|111.3|111.77|111.27|3
1734019080000|2024-12-12 15:58:00|111.79|111.29|111.72|111.22|111.8|111.3|111.7|111.2|11
1734019090000|2024-12-12 15:58:10|111.73|111.23|111.73|111.23|111.8|111.3|111.72|111.22|20
1734019100000|2024-12-12 15:58:20|111.74|111.24|111.77|111.27|111.79|111.29|111.73|111.23|9
1734019110000|2024-12-12 15:58:30|111.78|111.28|111.62|111.12|111.78|111.28|111.62|111.12|14
1734019120000|2024-12-12 15:58:40|111.61|111.11|111.71|111.21|111.73|111.23|111.61|111.11|13
1734019130000|2024-12-12 15:58:50|111.7|111.2|111.73|111.23|111.73|111.23|111.7|111.2|4
1734019140000|2024-12-12 15:59:00|111.72|111.22|111.78|111.28|111.82|111.32|111.71|111.21|17
1734019150000|2024-12-12 15:59:10|111.79|111.29|111.78|111.28|111.8|111.3|111.73|111.23|14
1734019160000|2024-12-12 15:59:20|111.77|111.27|111.71|111.21|111.81|111.31|111.7|111.2|15
1734019170000|2024-12-12 15:59:30|111.7|111.2|111.63|111.13|111.7|111.2|111.63|111.13|9
1734019180000|2024-12-12 15:59:40|111.64|111.14|111.79|111.29|111.81|111.31|111.64|111.14|15
1734019190000|2024-12-12 15:59:50|111.81|111.31|111.8|111.3|111.82|111.32|111.8|111.3|6
1734019200000|2024-12-12 16:00:00|111.7|111.2|111.7|111.2|111.72|111.22|111.69|111.19|5
1734019210000|2024-12-12 16:00:10|111.72|111.22|111.9|111.4|111.9|111.4|111.72|111.22|20
1734019220000|2024-12-12 16:00:20|111.89|111.39|112.02|111.52|112.02|111.52|111.88|111.38|14
1734019230000|2024-12-12 16:00:30|112.09|111.59|112.27|111.77|112.28|111.78|112.09|111.59|23
1734019240000|2024-12-12 16:00:40|112.25|111.75|112.21|111.71|112.25|111.75|112.16|111.66|18
1734019250000|2024-12-12 16:00:50|112.2|111.7|112.06|111.56|112.2|111.7|112.05|111.55|17
1734019260000|2024-12-12 16:01:00|112.05|111.55|112.14|111.64|112.14|111.64|112.04|111.54|17
1734019270000|2024-12-12 16:01:10|112.15|111.65|112.38|111.88|112.41|111.91|112.14|111.64|17
1734019280000|2024-12-12 16:01:20|112.42|111.92|111.98|111.48|112.42|111.92|111.97|111.47|24
1734019290000|2024-12-12 16:01:30|111.97|111.47|112.31|111.81|112.33|111.83|111.97|111.47|21
1734019300000|2024-12-12 16:01:40|112.33|111.83|112.35|111.85|112.4|111.9|112.33|111.83|19
1734019310000|2024-12-12 16:01:50|112.34|111.84|112.22|111.72|112.34|111.84|112.22|111.72|13
1734019320000|2024-12-12 16:02:00|112.21|111.71|112.32|111.82|112.32|111.82|112.21|111.71|16
1734019330000|2024-12-12 16:02:10|112.31|111.81|112.35|111.85|112.36|111.86|112.31|111.81|15
1734019340000|2024-12-12 16:02:20|112.37|111.87|112.58|112.08|112.58|112.08|112.35|111.85|18
1734019350000|2024-12-12 16:02:30|112.57|112.07|112.65|112.15|112.66|112.16|112.51|112.01|19
1734019360000|2024-12-12 16:02:40|112.62|112.12|112.73|112.23|112.73|112.23|112.62|112.12|24
1734019370000|2024-12-12 16:02:50|112.72|112.22|112.58|112.08|112.72|112.22|112.57|112.07|20
1734019380000|2024-12-12 16:03:00|112.57|112.07|112.56|112.06|112.67|112.17|112.55|112.05|15
1734019390000|2024-12-12 16:03:10|112.57|112.07|112.57|112.07|112.59|112.09|112.44|111.94|18
1734019400000|2024-12-12 16:03:20|112.56|112.06|112.52|112.02|112.57|112.07|112.5|112|22
1734019410000|2024-12-12 16:03:30|112.5|112|112.4|111.9|112.51|112.01|112.4|111.9|18
1734019420000|2024-12-12 16:03:40|112.39|111.89|112.34|111.84|112.39|111.89|112.34|111.84|17
1734019430000|2024-12-12 16:03:50|112.32|111.82|112.23|111.73|112.32|111.82|112.19|111.69|22
1734019440000|2024-12-12 16:04:00|112.22|111.72|112.37|111.87|112.37|111.87|112.19|111.69|18
1734019450000|2024-12-12 16:04:10|112.36|111.86|112.33|111.83|112.42|111.92|112.32|111.82|25
1734019460000|2024-12-12 16:04:20|112.34|111.84|112.32|111.82|112.39|111.89|112.3|111.8|17
1734019470000|2024-12-12 16:04:30|112.34|111.84|112.22|111.72|112.38|111.88|112.17|111.67|19
1734019480000|2024-12-12 16:04:40|112.26|111.76|112.34|111.84|112.35|111.85|112.23|111.73|19
1734019490000|2024-12-12 16:04:50|112.33|111.83|112.38|111.88|112.39|111.89|112.32|111.82|13
1734019500000|2024-12-12 16:05:00|112.4|111.9|112.46|111.96|112.48|111.98|112.37|111.87|20
1734019510000|2024-12-12 16:05:10|112.47|111.97|112.38|111.88|112.48|111.98|112.36|111.86|20
1734019520000|2024-12-12 16:05:20|112.45|111.95|112.35|111.85|112.49|111.99|112.34|111.84|22
1734019530000|2024-12-12 16:05:30|112.34|111.84|112.42|111.92|112.44|111.94|112.31|111.81|21
1734019540000|2024-12-12 16:05:40|112.59|112.09|112.93|112.43|112.93|112.43|112.59|112.09|21
1734019550000|2024-12-12 16:05:50|112.94|112.44|112.98|112.48|112.98|112.48|112.85|112.35|12
1734019560000|2024-12-12 16:06:00|112.96|112.46|112.99|112.49|113.05|112.55|112.96|112.46|15
1734019570000|2024-12-12 16:06:10|113.03|112.53|112.99|112.49|113.06|112.56|112.96|112.46|14
1734019580000|2024-12-12 16:06:20|113|112.5|112.97|112.47|113.01|112.51|112.95|112.45|16
1734019590000|2024-12-12 16:06:30|112.96|112.46|113.14|112.64|113.14|112.64|112.96|112.46|13
1734019600000|2024-12-12 16:06:40|113.13|112.63|113.16|112.66|113.16|112.66|113.13|112.63|8
1734019610000|2024-12-12 16:06:50|113.15|112.65|113|112.5|113.15|112.65|113|112.5|12
1734019620000|2024-12-12 16:07:00|113.02|112.52|112.88|112.38|113.06|112.56|112.86|112.36|19
1734019630000|2024-12-12 16:07:10|112.87|112.37|112.97|112.47|112.97|112.47|112.84|112.34|25
1734019640000|2024-12-12 16:07:20|112.99|112.49|113.07|112.57|113.07|112.57|112.93|112.43|13
1734019650000|2024-12-12 16:07:30|113.08|112.58|112.95|112.45|113.12|112.62|112.95|112.45|13
1734019660000|2024-12-12 16:07:40|112.98|112.48|112.96|112.46|113.02|112.52|112.95|112.45|15
1734019670000|2024-12-12 16:07:50|112.98|112.48|112.86|112.36|113|112.5|112.86|112.36|8
1734019680000|2024-12-12 16:08:00|112.88|112.38|112.98|112.48|112.99|112.49|112.88|112.38|18
1734019690000|2024-12-12 16:08:10|112.97|112.47|112.96|112.46|113|112.5|112.94|112.44|10
1734019700000|2024-12-12 16:08:20|112.94|112.44|113.04|112.54|113.08|112.58|112.94|112.44|22
1734019710000|2024-12-12 16:08:30|113.05|112.55|112.95|112.45|113.07|112.57|112.94|112.44|19
1734019720000|2024-12-12 16:08:40|112.94|112.44|112.94|112.44|112.95|112.45|112.94|112.44|3
1734019730000|2024-12-12 16:08:50|112.93|112.43|112.87|112.37|112.95|112.45|112.87|112.37|8
1734019740000|2024-12-12 16:09:00|112.84|112.34|112.91|112.41|112.91|112.41|112.76|112.26|18
1734019750000|2024-12-12 16:09:10|112.92|112.42|113.11|112.61|113.14|112.64|112.92|112.42|21
1734019760000|2024-12-12 16:09:20|113.12|112.62|113.22|112.72|113.23|112.73|113.09|112.59|13
1734019770000|2024-12-12 16:09:30|113.25|112.75|113.24|112.74|113.27|112.77|113.2|112.7|11
1734019780000|2024-12-12 16:09:40|113.21|112.71|113.12|112.62|113.24|112.74|113.09|112.59|21
1734019790000|2024-12-12 16:09:50|113.13|112.63|113.16|112.66|113.16|112.66|113.06|112.56|8
1734019800000|2024-12-12 16:10:00|113.2|112.7|113.2|112.7|113.23|112.73|113.12|112.62|20
1734019810000|2024-12-12 16:10:10|113.19|112.69|113.37|112.87|113.37|112.87|113.15|112.65|22
1734019820000|2024-12-12 16:10:20|113.36|112.86|113.33|112.83|113.37|112.87|113.33|112.83|14
1734019830000|2024-12-12 16:10:30|113.36|112.86|113.24|112.74|113.38|112.88|113.21|112.71|9
1734019840000|2024-12-12 16:10:40|113.26|112.76|113.12|112.62|113.31|112.81|113.12|112.62|18
1734019850000|2024-12-12 16:10:50|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1734020040000|2024-12-12 16:14:00|113.02|112.52|112.97|112.47|113.02|112.52|112.9|112.4|7
1734020050000|2024-12-12 16:14:10|113|112.5|113.02|112.52|113.03|112.53|112.97|112.47|17
1734020060000|2024-12-12 16:14:20|113|112.5|112.94|112.44|113|112.5|112.94|112.44|13
1734020070000|2024-12-12 16:14:30|112.93|112.43|112.95|112.45|112.95|112.45|112.9|112.4|10
1734020080000|2024-12-12 16:14:40|112.93|112.43|112.9|112.4|112.93|112.43|112.9|112.4|4
1734020090000|2024-12-12 16:14:50|112.91|112.41|113.03|112.53|113.03|112.53|112.91|112.41|16
1734020100000|2024-12-12 16:15:00|113.04|112.54|112.96|112.46|113.07|112.57|112.94|112.44|22
1734020110000|2024-12-12 16:15:10|112.97|112.47|113.03|112.53|113.04|112.54|112.94|112.44|9
1734020120000|2024-12-12 16:15:20|113.07|112.57|113.15|112.65|113.17|112.67|113.07|112.57|13
1734020130000|2024-12-12 16:15:30|113.16|112.66|113.16|112.66|113.24|112.74|113.15|112.65|17
1734020140000|2024-12-12 16:15:40|113.15|112.65|113.22|112.72|113.23|112.73|113.15|112.65|8
1734020150000|2024-12-12 16:15:50|113.24|112.74|113.42|112.92|113.42|112.92|113.24|112.74|15
1734020160000|2024-12-12 16:16:00|113.41|112.91|113.23|112.73|113.41|112.91|113.23|112.73|11
1734020170000|2024-12-12 16:16:10|113.22|112.72|113.16|112.66|113.22|112.72|113.11|112.61|14
1734020180000|2024-12-12 16:16:20|113.17|112.67|113.28|112.78|113.29|112.79|113.17|112.67|12
1734020190000|2024-12-12 16:16:30|113.35|112.85|113.2|112.7|113.4|112.9|113.17|112.67|23
1734020200000|2024-12-12 16:16:40|113.21|112.71|113.18|112.68|113.23|112.73|113.16|112.66|24
1734020210000|2024-12-12 16:16:50|113.19|112.69|113.2|112.7|113.25|112.75|113.19|112.69|24
1734020220000|2024-12-12 16:17:00|113.24|112.74|113.18|112.68|113.29|112.79|113.17|112.67|25
1734020230000|2024-12-12 16:17:10|113.17|112.67|113|112.5|113.17|112.67|113|112.5|17
1734020240000|2024-12-12 16:17:20|113.04|112.54|112.96|112.46|113.07|112.57|112.96|112.46|23
1734020250000|2024-12-12 16:17:30|112.97|112.47|112.99|112.49|113|112.5|112.86|112.36|17
1734020260000|2024-12-12 16:17:40|113.01|112.51|112.92|112.42|113.01|112.51|112.91|112.41|12
1734020270000|2024-12-12 16:17:50|112.91|112.41|113.02|112.52|113.05|112.55|112.9|112.4|16
1734020280000|2024-12-12 16:18:00|113.03|112.53|113.06|112.56|113.11|112.61|112.96|112.46|16
1734020290000|2024-12-12 16:18:10|113.03|112.53|112.91|112.41|113.03|112.53|112.91|112.41|18
1734020300000|2024-12-12 16:18:20|112.93|112.43|113.04|112.54|113.06|112.56|112.91|112.41|25
1734020310000|2024-12-12 16:18:30|113.02|112.52|113.05|112.55|113.13|112.63|113|112.5|23
1734020320000|2024-12-12 16:18:40|113.08|112.58|113.12|112.62|113.12|112.62|113.05|112.55|16
1734020330000|2024-12-12 16:18:50|113.13|112.63|113.22|112.72|113.23|112.73|113.12|112.62|13
1734020340000|2024-12-12 16:19:00|113.26|112.76|113.23|112.73|113.31|112.81|113.15|112.65|20
1734020350000|2024-12-12 16:19:10|113.24|112.74|113.2|112.7|113.25|112.75|113.19|112.69|14
1734020360000|2024-12-12 16:19:20|113.19|112.69|113.17|112.67|113.23|112.73|113.14|112.64|20
1734020370000|2024-12-12 16:19:30|113.16|112.66|113.23|112.73|113.26|112.76|113.14|112.64|17
1734020380000|2024-12-12 16:19:40|113.22|112.72|113.18|112.68|113.22|112.72|113.14|112.64|11
1734020390000|2024-12-12 16:19:50|113.15|112.65|113.14|112.64|113.15|112.65|113.12|112.62|7
1734020400000|2024-12-12 16:20:00|113.13|112.63|113.12|112.62|113.18|112.68|113.12|112.62|20
1734020410000|2024-12-12 16:20:10|113.13|112.63|113.05|112.55|113.15|112.65|113|112.5|21
1734020420000|2024-12-12 16:20:20|113.06|112.56|113.08|112.58|113.09|112.59|113.05|112.55|15
1734020430000|2024-12-12 16:20:30|113.05|112.55|112.91|112.41|113.07|112.57|112.91|112.41|16
1734020440000|2024-12-12 16:20:40|112.93|112.43|112.92|112.42|112.94|112.44|112.86|112.36|21
1734020450000|2024-12-12 16:20:50|112.9|112.4|112.87|112.37|112.91|112.41|112.86|112.36|18
1734020460000|2024-12-12 16:21:00|112.89|112.39|112.96|112.46|113|112.5|112.89|112.39|23
1734020470000|2024-12-12 16:21:10|112.98|112.48|112.91|112.41|112.98|112.48|112.86|112.36|26
1734020480000|2024-12-12 16:21:20|112.92|112.42|112.87|112.37|112.93|112.43|112.82|112.32|22
1734020490000|2024-12-12 16:21:30|112.89|112.39|112.97|112.47|112.97|112.47|112.89|112.39|27
1734020500000|2024-12-12 16:21:40|112.96|112.46|113.04|112.54|113.06|112.56|112.96|112.46|10
1734020510000|2024-12-12 16:21:50|113.06|112.56|113.09|112.59|113.16|112.66|113.06|112.56|19
1734020520000|2024-12-12 16:22:00|113.07|112.57|113.14|112.64|113.14|112.64|113.07|112.57|16
1734020530000|2024-12-12 16:22:10|113.13|112.63|113.09|112.59|113.13|112.63|113.05|112.55|9
1734020540000|2024-12-12 16:22:20|113.11|112.61|113.12|112.62|113.15|112.65|113.05|112.55|14
1734020550000|2024-12-12 16:22:30|113.1|112.6|113.13|112.63|113.15|112.65|113.1|112.6|8
1734020560000|2024-12-12 16:22:40|113.16|112.66|113.14|112.64|113.17|112.67|113.14|112.64|7
1734020570000|2024-12-12 16:22:50|113.11|112.61|112.95|112.45|113.11|112.61|112.95|112.45|14
1734020580000|2024-12-12 16:23:00|112.98|112.48|113.01|112.51|113.02|112.52|112.97|112.47|7
1734020590000|2024-12-12 16:23:10|112.97|112.47|113.1|112.6|113.11|112.61|112.96|112.46|23
1734020600000|2024-12-12 16:23:20|113.11|112.61|113.19|112.69|113.24|112.74|113.1|112.6|19
1734020610000|2024-12-12 16:23:30|113.18|112.68|113.18|112.68|113.36|112.86|113.18|112.68|21
1734020620000|2024-12-12 16:23:40|113.17|112.67|113.06|112.56|113.2|112.7|113.06|112.56|13
1734020630000|2024-12-12 16:23:50|113.02|112.52|113.01|112.51|113.04|112.54|113.01|112.51|5
1734020640000|2024-12-12 16:24:00|113|112.5|112.89|112.39|113|112.5|112.79|112.29|14
1734020650000|2024-12-12 16:24:10|112.88|112.38|112.91|112.41|113.01|112.51|112.88|112.38|17
1734020660000|2024-12-12 16:24:20|112.93|112.43|112.83|112.33|112.95|112.45|112.81|112.31|13
1734020670000|2024-12-12 16:24:30|112.84|112.34|112.85|112.35|112.85|112.35|112.8|112.3|11
1734020680000|2024-12-12 16:24:40|112.82|112.32|112.81|112.31|112.83|112.33|112.77|112.27|8
1734020690000|2024-12-12 16:24:50|112.82|112.32|112.76|112.26|112.82|112.32|112.76|112.26|6
1734020700000|2024-12-12 16:25:00|112.77|112.27|112.9|112.4|112.92|112.42|112.77|112.27|12
1734020720000|2024-12-12 16:25:20|112.94|112.44|112.97|112.47|112.97|112.47|112.94|112.44|2
1734020730000|2024-12-12 16:25:30|112.99|112.49|113.1|112.6|113.1|112.6|112.98|112.48|11
1734020740000|2024-12-12 16:25:40|113.09|112.59|113.09|112.59|113.12|112.62|113.07|112.57|7
1734020750000|2024-12-12 16:25:50|113.07|112.57|112.96|112.46|113.07|112.57|112.96|112.46|15
1734020760000|2024-12-12 16:26:00|112.97|112.47|112.87|112.37|113|112.5|112.87|112.37|12
1734020770000|2024-12-12 16:26:10|112.86|112.36|112.84|112.34|112.86|112.36|112.84|112.34|9
1734020780000|2024-12-12 16:26:20|112.81|112.31|112.62|112.12|112.81|112.31|112.62|112.12|11
1734020790000|2024-12-12 16:26:30|112.6|112.1|112.52|112.02|112.6|112.1|112.52|112.02|8
1734020800000|2024-12-12 16:26:40|112.5|112|112.51|112.01|112.51|112.01|112.5|112|2
1734020810000|2024-12-12 16:26:50|112.52|112.02|112.61|112.11|112.69|112.19|112.52|112.02|11
1734020820000|2024-12-12 16:27:00|112.62|112.12|112.64|112.14|112.65|112.15|112.61|112.11|12
1734020830000|2024-12-12 16:27:10|112.67|112.17|112.67|112.17|112.69|112.19|112.64|112.14|11
1734020840000|2024-12-12 16:27:20|112.66|112.16|112.51|112.01|112.66|112.16|112.51|112.01|20
1734020850000|2024-12-12 16:27:30|112.55|112.05|112.55|112.05|112.6|112.1|112.51|112.01|16
1734020860000|2024-12-12 16:27:40|112.59|112.09|112.63|112.13|112.64|112.14|112.57|112.07|10
1734020870000|2024-12-12 16:27:50|112.64|112.14|112.61|112.11|112.71|112.21|112.61|112.11|14
1734020880000|2024-12-12 16:28:00|112.62|112.12|112.42|111.92|112.64|112.14|112.42|111.92|17
1734020890000|2024-12-12 16:28:10|112.41|111.91|112.41|111.91|112.45|111.95|112.34|111.84|21
1734020900000|2024-12-12 16:28:20|112.42|111.92|112.4|111.9|112.42|111.92|112.38|111.88|10
1734020910000|2024-12-12 16:28:30|112.37|111.87|112.34|111.84|112.38|111.88|112.34|111.84|9
1734020920000|2024-12-12 16:28:40|112.32|111.82|112.31|111.81|112.32|111.82|112.22|111.72|14
1734020930000|2024-12-12 16:28:50|112.34|111.84|112.3|111.8|112.34|111.84|112.25|111.75|15
1734020940000|2024-12-12 16:29:00|112.26|111.76|112.29|111.79|112.31|111.81|112.26|111.76|12
1734020950000|2024-12-12 16:29:10|112.3|111.8|112.16|111.66|112.3|111.8|112.13|111.63|13
1734020960000|2024-12-12 16:29:20|112.15|111.65|112.13|111.63|112.15|111.65|112.12|111.62|7
1734020970000|2024-12-12 16:29:30|112.14|111.64|112.21|111.71|112.22|111.72|112.14|111.64|13
1734020980000|2024-12-12 16:29:40|112.2|111.7|112.13|111.63|112.2|111.7|112.12|111.62|14
1734020990000|2024-12-12 16:29:50|112.12|111.62|112.2|111.7|112.29|111.79|112.12|111.62|15
1734021000000|2024-12-12 16:30:00|112.19|111.69|112.08|111.58|112.24|111.74|112.08|111.58|16
1734021080000|2024-12-12 16:31:20|111.9|111.4|111.9|111.4|111.93|111.43|111.86|111.36|11
1734021090000|2024-12-12 16:31:30|111.92|111.42|112|111.5|112.05|111.55|111.9|111.4|21
1734021100000|2024-12-12 16:31:40|112.03|111.53|111.77|111.27|112.03|111.53|111.77|111.27|25
1734021110000|2024-12-12 16:31:50|111.78|111.28|111.93|111.43|111.93|111.43|111.73|111.23|24
1734021120000|2024-12-12 16:32:00|111.96|111.46|112.02|111.52|112.05|111.55|111.94|111.44|24
1734021130000|2024-12-12 16:32:10|112.04|111.54|112.17|111.67|112.23|111.73|112.04|111.54|19
1734021140000|2024-12-12 16:32:20|112.16|111.66|112.04|111.54|112.16|111.66|112.04|111.54|13
1734021150000|2024-12-12 16:32:30|112.03|111.53|112.19|111.69|112.22|111.72|112.01|111.51|17
1734021160000|2024-12-12 16:32:40|112.16|111.66|112.19|111.69|112.21|111.71|112.15|111.65|14
1734021170000|2024-12-12 16:32:50|112.2|111.7|112.23|111.73|112.23|111.73|112.17|111.67|9
1734021180000|2024-12-12 16:33:00|112.22|111.72|112.4|111.9|112.4|111.9|112.21|111.71|13
1734021190000|2024-12-12 16:33:10|112.41|111.91|112.45|111.95|112.53|112.03|112.4|111.9|23
1734021200000|2024-12-12 16:33:20|112.44|111.94|112.42|111.92|112.44|111.94|112.37|111.87|10
1734021210000|2024-12-12 16:33:30|112.37|111.87|112.37|111.87|112.37|111.87|112.31|111.81|10
1734021220000|2024-12-12 16:33:40|112.35|111.85|112.16|111.66|112.36|111.86|112.16|111.66|15
1734021230000|2024-12-12 16:33:50|112.21|111.71|112.28|111.78|112.31|111.81|112.21|111.71|17
1734021240000|2024-12-12 16:34:00|112.27|111.77|112.34|111.84|112.34|111.84|112.23|111.73|14
1734021250000|2024-12-12 16:34:10|112.33|111.83|112.23|111.73|112.36|111.86|112.22|111.72|18
1734021260000|2024-12-12 16:34:20|112.24|111.74|112.21|111.71|112.25|111.75|112.17|111.67|20
1734021270000|2024-12-12 16:34:30|112.18|111.68|112.23|111.73|112.26|111.76|112.16|111.66|10
1734021280000|2024-12-12 16:34:40|112.24|111.74|112.19|111.69|112.24|111.74|112.16|111.66|6
1734021290000|2024-12-12 16:34:50|112.21|111.71|112.26|111.76|112.33|111.83|112.2|111.7|20
1734021300000|2024-12-12 16:35:00|112.27|111.77|112.07|111.57|112.27|111.77|112.07|111.57|17
1734021310000|2024-12-12 16:35:10|112.06|111.56|112.15|111.65|112.16|111.66|112.05|111.55|9
1734021320000|2024-12-12 16:35:20|112.14|111.64|112.2|111.7|112.21|111.71|112.09|111.59|14
1734021330000|2024-12-12 16:35:30|112.21|111.71|112.05|111.55|112.21|111.71|112.05|111.55|15
1734021340000|2024-12-12 16:35:40|112.1|111.6|112.03|111.53|112.1|111.6|112.03|111.53|10
1734021350000|2024-12-12 16:35:50|112|111.5|111.91|111.41|112|111.5|111.91|111.41|7
1734021360000|2024-12-12 16:36:00|111.89|111.39|111.82|111.32|111.89|111.39|111.8|111.3|9
1734021370000|2024-12-12 16:36:10|111.8|111.3|111.52|111.02|111.8|111.3|111.52|111.02|17
1734021380000|2024-12-12 16:36:20|111.53|111.03|111.59|111.09|111.61|111.11|111.51|111.01|20
1734021390000|2024-12-12 16:36:30|111.61|111.11|111.6|111.1|111.66|111.16|111.53|111.03|19
1734021400000|2024-12-12 16:36:40|111.51|111.01|111.61|111.11|111.63|111.13|111.51|111.01|17
1734021410000|2024-12-12 16:36:50|111.63|111.13|111.68|111.18|111.7|111.2|111.54|111.04|21
1734021420000|2024-12-12 16:37:00|111.66|111.16|111.61|111.11|111.66|111.16|111.56|111.06|12
1734021430000|2024-12-12 16:37:10|111.66|111.16|111.63|111.13|111.7|111.2|111.63|111.13|15
1734021440000|2024-12-12 16:37:20|111.65|111.15|111.66|111.16|111.69|111.19|111.61|111.11|13
1734021450000|2024-12-12 16:37:30|111.68|111.18|111.67|111.17|111.74|111.24|111.64|111.14|21
1734021460000|2024-12-12 16:37:40|111.65|111.15|111.62|111.12|111.66|111.16|111.56|111.06|17
1734021470000|2024-12-12 16:37:50|111.6|111.1|111.54|111.04|111.6|111.1|111.52|111.02|13
1734021480000|2024-12-12 16:38:00|111.6|111.1|111.52|111.02|111.62|111.12|111.48|110.98|25
1734021490000|2024-12-12 16:38:10|111.56|111.06|111.61|111.11|111.62|111.12|111.55|111.05|15
1734021500000|2024-12-12 16:38:20|111.6|111.1|111.57|111.07|111.62|111.12|111.55|111.05|21
1734021510000|2024-12-12 16:38:30|111.56|111.06|111.51|111.01|111.57|111.07|111.48|110.98|10
1734021520000|2024-12-12 16:38:40|111.5|111|111.55|111.05|111.59|111.09|111.5|111|21
1734021530000|2024-12-12 16:38:50|111.53|111.03|111.48|110.98|111.53|111.03|111.44|110.94|14
1734021540000|2024-12-12 16:39:00|111.49|110.99|111.64|111.14|111.66|111.16|111.47|110.97|28
1734021550000|2024-12-12 16:39:10|111.65|111.15|111.66|111.16|111.7|111.2|111.63|111.13|27
1734021560000|2024-12-12 16:39:20|111.64|111.14|111.64|111.14|111.67|111.17|111.61|111.11|17
1734021570000|2024-12-12 16:39:30|111.65|111.15|111.68|111.18|111.68|111.18|111.63|111.13|6
1734021580000|2024-12-12 16:39:40|111.73|111.23|111.73|111.23|111.79|111.29|111.7|111.2|9
1734021590000|2024-12-12 16:39:50|111.74|111.24|111.69|111.19|111.74|111.24|111.68|111.18|10
1734021600000|2024-12-12 16:40:00|111.7|111.2|111.67|111.17|111.72|111.22|111.67|111.17|13
1734021610000|2024-12-12 16:40:10|111.66|111.16|111.62|111.12|111.69|111.19|111.62|111.12|19
1734021620000|2024-12-12 16:40:20|111.63|111.13|111.56|111.06|111.67|111.17|111.55|111.05|12
1734021630000|2024-12-12 16:40:30|111.54|111.04|111.63|111.13|111.65|111.15|111.54|111.04|18
1734021640000|2024-12-12 16:40:40|111.64|111.14|111.65|111.15|111.66|111.16|111.62|111.12|14
1734021650000|2024-12-12 16:40:50|111.64|111.14|111.78|111.28|111.79|111.29|111.62|111.12|12
1734021660000|2024-12-12 16:41:00|111.77|111.27|111.72|111.22|111.81|111.31|111.72|111.22|8
1734021670000|2024-12-12 16:41:10|111.75|111.25|112|111.5|112.01|111.51|111.75|111.25|16
1734021680000|2024-12-12 16:41:20|111.99|111.49|112|111.5|112.03|111.53|111.98|111.48|10
1734021690000|2024-12-12 16:41:30|112.04|111.54|112.13|111.63|112.17|111.67|112.04|111.54|14
1734021700000|2024-12-12 16:41:40|112.11|111.61|112.27|111.77|112.27|111.77|112.11|111.61|4
1734021710000|2024-12-12 16:41:50|112.28|111.78|112.31|111.81|112.33|111.83|112.28|111.78|9
1734021720000|2024-12-12 16:42:00|112.3|111.8|112.31|111.81|112.36|111.86|112.3|111.8|13
1734021730000|2024-12-12 16:42:10|112.3|111.8|112.31|111.81|112.31|111.81|112.29|111.79|4
1734021740000|2024-12-12 16:42:20|112.32|111.82|112.35|111.85|112.36|111.86|112.32|111.82|10
1734021750000|2024-12-12 16:42:30|112.37|111.87|112.76|112.26|112.76|112.26|112.37|111.87|13
1734021760000|2024-12-12 16:42:40|112.82|112.32|112.81|112.31|112.9|112.4|112.79|112.29|14
1734021770000|2024-12-12 16:42:50|112.77|112.27|112.79|112.29|112.91|112.41|112.74|112.24|11
1734021780000|2024-12-12 16:43:00|112.8|112.3|112.8|112.3|112.83|112.33|112.79|112.29|12
1734021790000|2024-12-12 16:43:10|112.79|112.29|112.77|112.27|112.8|112.3|112.75|112.25|11
1734021800000|2024-12-12 16:43:20|112.76|112.26|112.73|112.23|112.76|112.26|112.72|112.22|10
1734021810000|2024-12-12 16:43:30|112.72|112.22|112.86|112.36|112.86|112.36|112.72|112.22|12
1734021820000|2024-12-12 16:43:40|112.88|112.38|112.89|112.39|112.93|112.43|112.87|112.37|10
1734021830000|2024-12-12 16:43:50|112.9|112.4|112.86|112.36|112.94|112.44|112.85|112.35|14
1734021840000|2024-12-12 16:44:00|112.92|112.42|113.06|112.56|113.09|112.59|112.9|112.4|14
1734021850000|2024-12-12 16:44:10|113.03|112.53|113.02|112.52|113.1|112.6|113.02|112.52|9
1734021860000|2024-12-12 16:44:20|113.11|112.61|113.11|112.61|113.11|112.61|113.11|112.61|1
1734021870000|2024-12-12 16:44:30|113.14|112.64|112.95|112.45|113.14|112.64|112.95|112.45|16
1734021880000|2024-12-12 16:44:40|112.92|112.42|112.84|112.34|112.92|112.42|112.84|112.34|9
1734021900000|2024-12-12 16:45:00|112.97|112.47|113|112.5|113|112.5|112.91|112.41|15
1734021910000|2024-12-12 16:45:10|112.99|112.49|112.98|112.48|113.01|112.51|112.92|112.42|17
1734021920000|2024-12-12 16:45:20|112.97|112.47|113.01|112.51|113.01|112.51|112.95|112.45|8
1734021930000|2024-12-12 16:45:30|113|112.5|113.03|112.53|113.1|112.6|113|112.5|14
1734021940000|2024-12-12 16:45:40|113.02|112.52|112.94|112.44|113.03|112.53|112.94|112.44|11
1734021950000|2024-12-12 16:45:50|112.93|112.43|112.99|112.49|113|112.5|112.92|112.42|7
1734021960000|2024-12-12 16:46:00|112.98|112.48|112.98|112.48|112.99|112.49|112.97|112.47|6
1734021970000|2024-12-12 16:46:10|112.99|112.49|112.94|112.44|113|112.5|112.92|112.42|17
1734021980000|2024-12-12 16:46:20|112.93|112.43|112.7|112.2|112.93|112.43|112.69|112.19|17
1734021990000|2024-12-12 16:46:30|112.71|112.21|112.57|112.07|112.71|112.21|112.56|112.06|19
1734022000000|2024-12-12 16:46:40|112.56|112.06|112.65|112.15|112.66|112.16|112.54|112.04|17
1734022010000|2024-12-12 16:46:50|112.66|112.16|112.61|112.11|112.66|112.16|112.53|112.03|19
1734022020000|2024-12-12 16:47:00|112.58|112.08|112.43|111.93|112.59|112.09|112.43|111.93|18
1734022030000|2024-12-12 16:47:10|112.42|111.92|112.34|111.84|112.42|111.92|112.29|111.79|18
1734022040000|2024-12-12 16:47:20|112.35|111.85|112.43|111.93|112.46|111.96|112.34|111.84|19
1734022050000|2024-12-12 16:47:30|112.44|111.94|112.42|111.92|112.46|111.96|112.42|111.92|7
1734022060000|2024-12-12 16:47:40|112.4|111.9|112.33|111.83|112.4|111.9|112.3|111.8|12
1734022070000|2024-12-12 16:47:50|112.34|111.84|112.34|111.84|112.43|111.93|112.34|111.84|13
1734022080000|2024-12-12 16:48:00|112.35|111.85|112.34|111.84|112.43|111.93|112.33|111.83|19
1734022090000|2024-12-12 16:48:10|112.35|111.85|112.23|111.73|112.43|111.93|112.23|111.73|21
1734022100000|2024-12-12 16:48:20|112.22|111.72|112.24|111.74|112.25|111.75|112.22|111.72|11
1734022110000|2024-12-12 16:48:30|112.23|111.73|112.15|111.65|112.23|111.73|112.12|111.62|6
1734022120000|2024-12-12 16:48:40|112.16|111.66|112.19|111.69|112.23|111.73|112.13|111.63|13
1734022130000|2024-12-12 16:48:50|112.2|111.7|112.24|111.74|112.25|111.75|112.17|111.67|14
1734022140000|2024-12-12 16:49:00|112.25|111.75|112.24|111.74|112.25|111.75|112.19|111.69|15
1734022150000|2024-12-12 16:49:10|112.28|111.78|112.26|111.76|112.29|111.79|112.24|111.74|9
1734022160000|2024-12-12 16:49:20|112.25|111.75|112.24|111.74|112.27|111.77|112.23|111.73|11
1734022170000|2024-12-12 16:49:30|112.25|111.75|112.29|111.79|112.31|111.81|112.24|111.74|10
1734022180000|2024-12-12 16:49:40|112.3|111.8|112.37|111.87|112.38|111.88|112.29|111.79|16
1734022190000|2024-12-12 16:49:50|112.36|111.86|112.21|111.71|112.36|111.86|112.21|111.71|9
1734022200000|2024-12-12 16:50:00|112.22|111.72|112.1|111.6|112.23|111.73|112.1|111.6|12
1734022210000|2024-12-12 16:50:10|112.12|111.62|112.01|111.51|112.21|111.71|112.01|111.51|17
1734022220000|2024-12-12 16:50:20|112|111.5|112.03|111.53|112.06|111.56|111.99|111.49|18
1734022230000|2024-12-12 16:50:30|112.02|111.52|112.01|111.51|112.04|111.54|111.96|111.46|14
1734022240000|2024-12-12 16:50:40|112.02|111.52|112.01|111.51|112.06|111.56|112.01|111.51|13
1734022250000|2024-12-12 16:50:50|112|111.5|112|111.5|112.04|111.54|112|111.5|10
1734022260000|2024-12-12 16:51:00|112.01|111.51|112.04|111.54|112.04|111.54|111.92|111.42|11
1734022270000|2024-12-12 16:51:10|112.03|111.53|112.07|111.57|112.07|111.57|112.03|111.53|13
1734022280000|2024-12-12 16:51:20|112.06|111.56|112.15|111.65|112.15|111.65|112.02|111.52|20
1734022290000|2024-12-12 16:51:30|112.18|111.68|112.13|111.63|112.19|111.69|112.13|111.63|12
1734022300000|2024-12-12 16:51:40|112.14|111.64|112.13|111.63|112.15|111.65|112.12|111.62|8
1734022310000|2024-12-12 16:51:50|112.1|111.6|112.01|111.51|112.1|111.6|112.01|111.51|13
1734022320000|2024-12-12 16:52:00|112.02|111.52|112.2|111.7|112.2|111.7|112.02|111.52|16
1734022330000|2024-12-12 16:52:10|112.21|111.71|112.14|111.64|112.24|111.74|112.14|111.64|13
1734022340000|2024-12-12 16:52:20|112.13|111.63|112.19|111.69|112.23|111.73|112.13|111.63|14
1734022350000|2024-12-12 16:52:30|112.18|111.68|112.17|111.67|112.2|111.7|112.16|111.66|12
1734022360000|2024-12-12 16:52:40|112.16|111.66|112.19|111.69|112.19|111.69|112.12|111.62|9
1734022370000|2024-12-12 16:52:50|112.22|111.72|112.34|111.84|112.38|111.88|112.22|111.72|17
1734022380000|2024-12-12 16:53:00|112.32|111.82|112.31|111.81|112.33|111.83|112.21|111.71|20
1734022390000|2024-12-12 16:53:10|112.29|111.79|112.3|111.8|112.31|111.81|112.24|111.74|15
1734022400000|2024-12-12 16:53:20|112.29|111.79|112.21|111.71|112.29|111.79|112.2|111.7|10
1734022410000|2024-12-12 16:53:30|112.23|111.73|112.23|111.73|112.3|111.8|112.22|111.72|13
1734022420000|2024-12-12 16:53:40|112.25|111.75|112.18|111.68|112.3|111.8|112.18|111.68|13
1734022430000|2024-12-12 16:53:50|112.14|111.64|112.19|111.69|112.21|111.71|112.12|111.62|13
1734022440000|2024-12-12 16:54:00|112.18|111.68|112.23|111.73|112.23|111.73|112.18|111.68|5
1734022450000|2024-12-12 16:54:10|112.24|111.74|112.33|111.83|112.33|111.83|112.22|111.72|11
1734022460000|2024-12-12 16:54:20|112.36|111.86|112.36|111.86|112.36|111.86|112.31|111.81|14
1734022470000|2024-12-12 16:54:30|112.35|111.85|112.35|111.85|112.41|111.91|112.32|111.82|13
1734022480000|2024-12-12 16:54:40|112.34|111.84|112.31|111.81|112.35|111.85|112.3|111.8|8
1734022490000|2024-12-12 16:54:50|112.3|111.8|112.27|111.77|112.31|111.81|112.26|111.76|16
1734022500000|2024-12-12 16:55:00|112.26|111.76|112.36|111.86|112.39|111.89|112.24|111.74|15
1734022510000|2024-12-12 16:55:10|112.35|111.85|112.55|112.05|112.6|112.1|112.35|111.85|17
1734022520000|2024-12-12 16:55:20|112.56|112.06|112.22|111.72|112.57|112.07|112.22|111.72|17
1734022530000|2024-12-12 16:55:30|112.21|111.71|112.24|111.74|112.24|111.74|112.17|111.67|9
1734022540000|2024-12-12 16:55:40|112.27|111.77|112.26|111.76|112.28|111.78|112.25|111.75|6
1734022550000|2024-12-12 16:55:50|112.28|111.78|112.34|111.84|112.35|111.85|112.28|111.78|7
1734022560000|2024-12-12 16:56:00|112.33|111.83|112.35|111.85|112.36|111.86|112.33|111.83|8
1734022570000|2024-12-12 16:56:10|112.36|111.86|112.29|111.79|112.36|111.86|112.29|111.79|12
1734022580000|2024-12-12 16:56:20|112.3|111.8|112.38|111.88|112.39|111.89|112.3|111.8|9
1734022590000|2024-12-12 16:56:30|112.39|111.89|112.41|111.91|112.41|111.91|112.38|111.88|6
1734022600000|2024-12-12 16:56:40|112.42|111.92|112.52|112.02|112.53|112.03|112.41|111.91|12
1734022610000|2024-12-12 16:56:50|112.51|112.01|112.41|111.91|112.51|112.01|112.39|111.89|13
1734022620000|2024-12-12 16:57:00|112.4|111.9|112.33|111.83|112.4|111.9|112.28|111.78|14
1734022630000|2024-12-12 16:57:10|112.32|111.82|112.31|111.81|112.34|111.84|112.29|111.79|14
1734022640000|2024-12-12 16:57:20|112.32|111.82|112.39|111.89|112.41|111.91|112.32|111.82|10
1734022650000|2024-12-12 16:57:30|112.37|111.87|112.37|111.87|112.37|111.87|112.37|111.87|1
1734022660000|2024-12-12 16:57:40|112.41|111.91|112.35|111.85|112.41|111.91|112.35|111.85|7
1734022670000|2024-12-12 16:57:50|112.36|111.86|112.36|111.86|112.36|111.86|112.36|111.86|1
1734022680000|2024-12-12 16:58:00|112.35|111.85|112.22|111.72|112.35|111.85|112.21|111.71|7
1734022690000|2024-12-12 16:58:10|112.28|111.78|112.28|111.78|112.28|111.78|112.26|111.76|7
1734022700000|2024-12-12 16:58:20|112.27|111.77|112.19|111.69|112.27|111.77|112.19|111.69|7
1734022710000|2024-12-12 16:58:30|112.2|111.7|112.26|111.76|112.28|111.78|112.2|111.7|8
1734022720000|2024-12-12 16:58:40|112.25|111.75|112.26|111.76|112.28|111.78|112.25|111.75|7
1734022730000|2024-12-12 16:58:50|112.25|111.75|112.26|111.76|112.26|111.76|112.25|111.75|6
1734022740000|2024-12-12 16:59:00|112.25|111.75|112.28|111.78|112.28|111.78|112.2|111.7|8
1734022750000|2024-12-12 16:59:10|112.29|111.79|112.35|111.85|112.37|111.87|112.29|111.79|12
1734022760000|2024-12-12 16:59:20|112.36|111.86|112.33|111.83|112.36|111.86|112.28|111.78|10
1734022770000|2024-12-12 16:59:30|112.34|111.84|112.28|111.78|112.37|111.87|112.28|111.78|10
1734022780000|2024-12-12 16:59:40|112.29|111.79|112.31|111.81|112.32|111.82|112.28|111.78|8
1734022790000|2024-12-12 16:59:50|112.32|111.82|112.35|111.85|112.36|111.86|112.31|111.81|6
1734022800000|2024-12-12 17:00:00|112.34|111.84|112.24|111.74|112.34|111.84|112.19|111.69|20
1734022810000|2024-12-12 17:00:10|112.19|111.69|112.22|111.72|112.31|111.81|112.17|111.67|16
1734022820000|2024-12-12 17:00:20|112.24|111.74|112.32|111.82|112.36|111.86|112.23|111.73|12
1734022830000|2024-12-12 17:00:30|112.31|111.81|112.31|111.81|112.38|111.88|112.31|111.81|10
1734022840000|2024-12-12 17:00:40|112.32|111.82|112.34|111.84|112.4|111.9|112.32|111.82|18
1734022850000|2024-12-12 17:00:50|112.35|111.85|112.4|111.9|112.42|111.92|112.35|111.85|10
1734022860000|2024-12-12 17:01:00|112.41|111.91|112.44|111.94|112.49|111.99|112.4|111.9|14
1734022870000|2024-12-12 17:01:10|112.43|111.93|112.47|111.97|112.51|112.01|112.34|111.84|14
1734022880000|2024-12-12 17:01:20|112.46|111.96|112.46|111.96|112.47|111.97|112.46|111.96|3
1734022890000|2024-12-12 17:01:30|112.47|111.97|112.38|111.88|112.47|111.97|112.37|111.87|5
1734022900000|2024-12-12 17:01:40|112.37|111.87|112.36|111.86|112.38|111.88|112.35|111.85|7
1734022910000|2024-12-12 17:01:50|112.37|111.87|112.38|111.88|112.38|111.88|112.35|111.85|9
1734022920000|2024-12-12 17:02:00|112.37|111.87|112.43|111.93|112.44|111.94|112.37|111.87|11
1734022930000|2024-12-12 17:02:10|112.41|111.91|112.62|112.12|112.62|112.12|112.41|111.91|9
1734022940000|2024-12-12 17:02:20|112.61|112.11|112.58|112.08|112.61|112.11|112.58|112.08|4
1734022950000|2024-12-12 17:02:30|112.59|112.09|112.51|112.01|112.61|112.11|112.5|112|10
1734022960000|2024-12-12 17:02:40|112.52|112.02|112.61|112.11|112.61|112.11|112.52|112.02|14
1734022970000|2024-12-12 17:02:50|112.69|112.19|112.67|112.17|112.71|112.21|112.67|112.17|6
1734022980000|2024-12-12 17:03:00|112.66|112.16|112.55|112.05|112.66|112.16|112.55|112.05|9
1734022990000|2024-12-12 17:03:10|112.57|112.07|112.67|112.17|112.68|112.18|112.56|112.06|13
1734023000000|2024-12-12 17:03:20|112.69|112.19|112.75|112.25|112.79|112.29|112.69|112.19|13
1734023010000|2024-12-12 17:03:30|112.74|112.24|112.65|112.15|112.74|112.24|112.65|112.15|8
1734023020000|2024-12-12 17:03:40|112.66|112.16|112.77|112.27|112.77|112.27|112.66|112.16|9
1734023030000|2024-12-12 17:03:50|112.76|112.26|112.78|112.28|112.78|112.28|112.76|112.26|8
1734023040000|2024-12-12 17:04:00|112.79|112.29|112.71|112.21|112.8|112.3|112.71|112.21|10
1734023050000|2024-12-12 17:04:10|112.72|112.22|112.69|112.19|112.72|112.22|112.67|112.17|6
1734023060000|2024-12-12 17:04:20|112.71|112.21|112.79|112.29|112.81|112.31|112.71|112.21|14
1734023070000|2024-12-12 17:04:30|112.78|112.28|112.75|112.25|112.8|112.3|112.73|112.23|10
1734023080000|2024-12-12 17:04:40|112.74|112.24|112.75|112.25|112.76|112.26|112.74|112.24|3
1734023090000|2024-12-12 17:04:50|112.76|112.26|112.79|112.29|112.79|112.29|112.76|112.26|5
1734023100000|2024-12-12 17:05:00|112.81|112.31|112.99|112.49|113.01|112.51|112.81|112.31|22
1734023110000|2024-12-12 17:05:10|112.98|112.48|112.96|112.46|112.99|112.49|112.96|112.46|8
1734023120000|2024-12-12 17:05:20|112.9|112.4|112.99|112.49|112.99|112.49|112.9|112.4|10
1734023130000|2024-12-12 17:05:30|113|112.5|112.91|112.41|113|112.5|112.91|112.41|8
1734023150000|2024-12-12 17:05:50|112.89|112.39|112.89|112.39|112.89|112.39|112.86|112.36|6
1734023160000|2024-12-12 17:06:00|112.88|112.38|112.9|112.4|112.92|112.42|112.88|112.38|7
1734023170000|2024-12-12 17:06:10|112.89|112.39|112.72|112.22|112.9|112.4|112.72|112.22|14
1734023180000|2024-12-12 17:06:20|112.71|112.21|112.88|112.38|112.88|112.38|112.71|112.21|15
1734023190000|2024-12-12 17:06:30|112.89|112.39|112.89|112.39|112.9|112.4|112.78|112.28|20
1734023200000|2024-12-12 17:06:40|112.88|112.38|112.81|112.31|112.92|112.42|112.8|112.3|13
1734023210000|2024-12-12 17:06:50|112.8|112.3|112.78|112.28|112.81|112.31|112.7|112.2|16
1734023220000|2024-12-12 17:07:00|112.79|112.29|112.86|112.36|112.92|112.42|112.79|112.29|15
1734023230000|2024-12-12 17:07:10|112.87|112.37|113.01|112.51|113.01|112.51|112.86|112.36|15
1734023240000|2024-12-12 17:07:20|113.02|112.52|113.08|112.58|113.12|112.62|112.99|112.49|15
1734023250000|2024-12-12 17:07:30|113.07|112.57|113.05|112.55|113.07|112.57|113|112.5|9
1734023260000|2024-12-12 17:07:40|113.07|112.57|113.08|112.58|113.08|112.58|113.05|112.55|9
1734023270000|2024-12-12 17:07:50|113.07|112.57|113.16|112.66|113.17|112.67|113.07|112.57|14
1734023280000|2024-12-12 17:08:00|113.17|112.67|113.28|112.78|113.28|112.78|113.17|112.67|12
1734023290000|2024-12-12 17:08:10|113.3|112.8|113.35|112.85|113.35|112.85|113.28|112.78|13
1734023300000|2024-12-12 17:08:20|113.31|112.81|113.29|112.79|113.31|112.81|113.28|112.78|4
1734023310000|2024-12-12 17:08:30|113.28|112.78|113.2|112.7|113.28|112.78|113.19|112.69|10
1734023320000|2024-12-12 17:08:40|113.18|112.68|113.22|112.72|113.23|112.73|113.17|112.67|8
1734023330000|2024-12-12 17:08:50|113.23|112.73|113.26|112.76|113.26|112.76|113.22|112.72|5
1734023340000|2024-12-12 17:09:00|113.28|112.78|113.31|112.81|113.31|112.81|113.28|112.78|4
1734023350000|2024-12-12 17:09:10|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1734023360000|2024-12-12 17:09:20|113.36|112.86|113.41|112.91|113.41|112.91|113.36|112.86|6
1734023370000|2024-12-12 17:09:30|113.42|112.92|113.38|112.88|113.42|112.92|113.38|112.88|7
1734023380000|2024-12-12 17:09:40|113.39|112.89|113.33|112.83|113.4|112.9|113.33|112.83|11
1734023390000|2024-12-12 17:09:50|113.32|112.82|113.19|112.69|113.32|112.82|113.18|112.68|12
1734023400000|2024-12-12 17:10:00|113.2|112.7|113.31|112.81|113.32|112.82|113.19|112.69|13
1734023410000|2024-12-12 17:10:10|113.29|112.79|113.28|112.78|113.33|112.83|113.25|112.75|12
1734023420000|2024-12-12 17:10:20|113.27|112.77|113.27|112.77|113.28|112.78|113.26|112.76|6
1734023430000|2024-12-12 17:10:30|113.26|112.76|113.28|112.78|113.31|112.81|113.26|112.76|6
1734023440000|2024-12-12 17:10:40|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|4
1734023450000|2024-12-12 17:10:50|113.31|112.81|113.22|112.72|113.31|112.81|113.21|112.71|9
1734023460000|2024-12-12 17:11:00|113.23|112.73|113.25|112.75|113.29|112.79|113.23|112.73|12
1734023470000|2024-12-12 17:11:10|113.24|112.74|113.22|112.72|113.26|112.76|113.22|112.72|7
1734023480000|2024-12-12 17:11:20|113.23|112.73|113.18|112.68|113.23|112.73|113.18|112.68|4
1734023490000|2024-12-12 17:11:30|113.16|112.66|113.26|112.76|113.26|112.76|113.16|112.66|11
1734023500000|2024-12-12 17:11:40|113.27|112.77|113.3|112.8|113.32|112.82|113.27|112.77|6
1734023510000|2024-12-12 17:11:50|113.31|112.81|113.27|112.77|113.31|112.81|113.26|112.76|8
1734023520000|2024-12-12 17:12:00|113.29|112.79|113.28|112.78|113.33|112.83|113.27|112.77|8
1734023530000|2024-12-12 17:12:10|113.29|112.79|113.34|112.84|113.37|112.87|113.29|112.79|15
1734023540000|2024-12-12 17:12:20|113.32|112.82|113.37|112.87|113.39|112.89|113.32|112.82|6
1734023550000|2024-12-12 17:12:30|113.36|112.86|113.34|112.84|113.37|112.87|113.34|112.84|4
1734023560000|2024-12-12 17:12:40|113.35|112.85|113.39|112.89|113.39|112.89|113.3|112.8|12
1734023570000|2024-12-12 17:12:50|113.4|112.9|113.4|112.9|113.41|112.91|113.39|112.89|5
1734023580000|2024-12-12 17:13:00|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1734023590000|2024-12-12 17:13:10|113.41|112.91|113.37|112.87|113.41|112.91|113.36|112.86|5
1734023600000|2024-12-12 17:13:20|113.4|112.9|113.33|112.83|113.4|112.9|113.33|112.83|7
1734023610000|2024-12-12 17:13:30|113.34|112.84|113.36|112.86|113.37|112.87|113.34|112.84|5
1734023620000|2024-12-12 17:13:40|113.38|112.88|113.25|112.75|113.38|112.88|113.24|112.74|18
1734023630000|2024-12-12 17:13:50|113.24|112.74|113.23|112.73|113.24|112.74|113.21|112.71|9
1734023640000|2024-12-12 17:14:00|113.22|112.72|113.22|112.72|113.31|112.81|113.22|112.72|16
1734023650000|2024-12-12 17:14:10|113.21|112.71|113.27|112.77|113.29|112.79|113.21|112.71|9
1734023660000|2024-12-12 17:14:20|113.29|112.79|113.34|112.84|113.35|112.85|113.29|112.79|9
1734023670000|2024-12-12 17:14:30|113.36|112.86|113.41|112.91|113.41|112.91|113.36|112.86|4
1734023680000|2024-12-12 17:14:40|113.4|112.9|113.39|112.89|113.4|112.9|113.38|112.88|4
1734023690000|2024-12-12 17:14:50|113.43|112.93|113.48|112.98|113.5|113|113.43|112.93|12
1734023700000|2024-12-12 17:15:00|113.47|112.97|113.49|112.99|113.5|113|113.42|112.92|8
1734023710000|2024-12-12 17:15:10|113.5|113|113.51|113.01|113.53|113.03|113.5|113|7
1734023720000|2024-12-12 17:15:20|113.5|113|113.52|113.02|113.52|113.02|113.49|112.99|5
1734023730000|2024-12-12 17:15:30|113.51|113.01|113.37|112.87|113.51|113.01|113.37|112.87|10
1734023740000|2024-12-12 17:15:40|113.33|112.83|113.4|112.9|113.41|112.91|113.33|112.83|6
1734023750000|2024-12-12 17:15:50|113.39|112.89|113.39|112.89|113.4|112.9|113.34|112.84|12
1734023760000|2024-12-12 17:16:00|113.38|112.88|113.37|112.87|113.38|112.88|113.33|112.83|10
1734023770000|2024-12-12 17:16:10|113.39|112.89|113.49|112.99|113.51|113.01|113.39|112.89|9
1734023780000|2024-12-12 17:16:20|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|5
1734023790000|2024-12-12 17:16:30|113.43|112.93|113.47|112.97|113.47|112.97|113.43|112.93|10
1734023800000|2024-12-12 17:16:40|113.51|113.01|113.52|113.02|113.52|113.02|113.48|112.98|9
1734023810000|2024-12-12 17:16:50|113.53|113.03|113.49|112.99|113.53|113.03|113.45|112.95|12
1734023820000|2024-12-12 17:17:00|113.48|112.98|113.51|113.01|113.52|113.02|113.48|112.98|9
1734023830000|2024-12-12 17:17:10|113.5|113|113.59|113.09|113.61|113.11|113.5|113|9
1734023840000|2024-12-12 17:17:20|113.58|113.08|113.49|112.99|113.58|113.08|113.48|112.98|15
1734023850000|2024-12-12 17:17:30|113.48|112.98|113.58|113.08|113.58|113.08|113.48|112.98|7
1734023860000|2024-12-12 17:17:40|113.57|113.07|113.5|113|113.57|113.07|113.48|112.98|10
1734023870000|2024-12-12 17:17:50|113.52|113.02|113.58|113.08|113.61|113.11|113.52|113.02|12
1734023880000|2024-12-12 17:18:00|113.59|113.09|113.58|113.08|113.59|113.09|113.58|113.08|2
1734023890000|2024-12-12 17:18:10|113.6|113.1|113.57|113.07|113.6|113.1|113.57|113.07|6
1734023900000|2024-12-12 17:18:20|113.58|113.08|113.47|112.97|113.58|113.08|113.47|112.97|15
1734023910000|2024-12-12 17:18:30|113.48|112.98|113.48|112.98|113.48|112.98|113.48|112.98|1
1734023920000|2024-12-12 17:18:40|113.49|112.99|113.51|113.01|113.52|113.02|113.46|112.96|8
1734023930000|2024-12-12 17:18:50|113.52|113.02|113.5|113|113.52|113.02|113.48|112.98|11
1734023940000|2024-12-12 17:19:00|113.47|112.97|113.29|112.79|113.47|112.97|113.29|112.79|11
1734023950000|2024-12-12 17:19:10|113.28|112.78|113.37|112.87|113.38|112.88|113.28|112.78|6
1734023960000|2024-12-12 17:19:20|113.33|112.83|113.27|112.77|113.34|112.84|113.26|112.76|11
1734023970000|2024-12-12 17:19:30|113.28|112.78|113.21|112.71|113.31|112.81|113.21|112.71|8
1734023980000|2024-12-12 17:19:40|113.2|112.7|113.19|112.69|113.21|112.71|113.18|112.68|10
1734023990000|2024-12-12 17:19:50|113.18|112.68|113.11|112.61|113.18|112.68|113.11|112.61|5
1734024000000|2024-12-12 17:20:00|113.1|112.6|113.04|112.54|113.1|112.6|112.92|112.42|17
1734024010000|2024-12-12 17:20:10|113.02|112.52|113.09|112.59|113.09|112.59|113.01|112.51|9
1734024020000|2024-12-12 17:20:20|113.1|112.6|113.14|112.64|113.14|112.64|113.08|112.58|21
1734024030000|2024-12-12 17:20:30|113.15|112.65|113.14|112.64|113.19|112.69|113.11|112.61|12
1734024040000|2024-12-12 17:20:40|113.13|112.63|113.3|112.8|113.3|112.8|113.12|112.62|10
1734024050000|2024-12-12 17:20:50|113.29|112.79|113.26|112.76|113.29|112.79|113.23|112.73|12
1734024060000|2024-12-12 17:21:00|113.27|112.77|113.19|112.69|113.27|112.77|113.19|112.69|7
1734024070000|2024-12-12 17:21:10|113.2|112.7|113.19|112.69|113.29|112.79|113.19|112.69|12
1734024080000|2024-12-12 17:21:20|113.21|112.71|113.19|112.69|113.21|112.71|113.19|112.69|3
1734024090000|2024-12-12 17:21:30|113.2|112.7|113.27|112.77|113.29|112.79|113.2|112.7|7
1734024100000|2024-12-12 17:21:40|113.28|112.78|113.21|112.71|113.28|112.78|113.21|112.71|5
1734024110000|2024-12-12 17:21:50|113.22|112.72|113.16|112.66|113.22|112.72|113.16|112.66|5
1734024120000|2024-12-12 17:22:00|113.14|112.64|113.19|112.69|113.21|112.71|113.14|112.64|11
1734024130000|2024-12-12 17:22:10|113.18|112.68|113.11|112.61|113.19|112.69|113.11|112.61|9
1734024140000|2024-12-12 17:22:20|113.13|112.63|113.18|112.68|113.19|112.69|113.13|112.63|14
1734024150000|2024-12-12 17:22:30|113.17|112.67|113.06|112.56|113.17|112.67|113.06|112.56|8
1734024160000|2024-12-12 17:22:40|113.04|112.54|113.06|112.56|113.07|112.57|113.04|112.54|6
1734024170000|2024-12-12 17:22:50|113.02|112.52|113.04|112.54|113.04|112.54|112.98|112.48|12
1734024180000|2024-12-12 17:23:00|113.03|112.53|112.97|112.47|113.03|112.53|112.91|112.41|15
1734024190000|2024-12-12 17:23:10|112.99|112.49|113.01|112.51|113.05|112.55|112.99|112.49|12
1734024200000|2024-12-12 17:23:20|113|112.5|113|112.5|113.01|112.51|113|112.5|3
1734024210000|2024-12-12 17:23:30|112.98|112.48|113.12|112.62|113.12|112.62|112.98|112.48|4
1734024220000|2024-12-12 17:23:40|113.11|112.61|113|112.5|113.11|112.61|113|112.5|14
1734024230000|2024-12-12 17:23:50|112.99|112.49|113|112.5|113.01|112.51|112.99|112.49|5
1734024240000|2024-12-12 17:24:00|113.01|112.51|113.07|112.57|113.1|112.6|113.01|112.51|5
1734024250000|2024-12-12 17:24:10|113.08|112.58|112.89|112.39|113.08|112.58|112.89|112.39|12
1734024260000|2024-12-12 17:24:20|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|5
1734024270000|2024-12-12 17:24:30|112.89|112.39|112.88|112.38|112.95|112.45|112.88|112.38|9
1734024280000|2024-12-12 17:24:40|112.9|112.4|112.81|112.31|112.9|112.4|112.81|112.31|8
1734024290000|2024-12-12 17:24:50|112.8|112.3|112.89|112.39|112.91|112.41|112.8|112.3|12
1734024300000|2024-12-12 17:25:00|112.9|112.4|112.78|112.28|112.9|112.4|112.78|112.28|19
1734024310000|2024-12-12 17:25:10|112.77|112.27|112.8|112.3|112.8|112.3|112.76|112.26|15
1734024320000|2024-12-12 17:25:20|112.78|112.28|112.6|112.1|112.78|112.28|112.58|112.08|8
1734024330000|2024-12-12 17:25:30|112.61|112.11|112.67|112.17|112.67|112.17|112.59|112.09|13
1734024340000|2024-12-12 17:25:40|112.66|112.16|112.56|112.06|112.66|112.16|112.55|112.05|19
1734024350000|2024-12-12 17:25:50|112.55|112.05|112.6|112.1|112.61|112.11|112.55|112.05|11
1734024360000|2024-12-12 17:26:00|112.59|112.09|112.75|112.25|112.75|112.25|112.59|112.09|16
1734024370000|2024-12-12 17:26:10|112.74|112.24|112.76|112.26|112.8|112.3|112.72|112.22|16
1734024380000|2024-12-12 17:26:20|112.75|112.25|112.7|112.2|112.75|112.25|112.7|112.2|9
1734024390000|2024-12-12 17:26:30|112.76|112.26|112.86|112.36|112.86|112.36|112.76|112.26|11
1734024400000|2024-12-12 17:26:40|112.85|112.35|112.81|112.31|112.87|112.37|112.81|112.31|8
1734024410000|2024-12-12 17:26:50|112.82|112.32|112.8|112.3|112.89|112.39|112.8|112.3|11
1734024420000|2024-12-12 17:27:00|112.79|112.29|112.89|112.39|112.89|112.39|112.79|112.29|10
1734024430000|2024-12-12 17:27:10|112.9|112.4|112.81|112.31|112.96|112.46|112.81|112.31|12
1734024440000|2024-12-12 17:27:20|112.82|112.32|112.9|112.4|112.91|112.41|112.81|112.31|7
1734024450000|2024-12-12 17:27:30|112.88|112.38|112.88|112.38|112.88|112.38|112.88|112.38|1
1734024460000|2024-12-12 17:27:40|112.9|112.4|112.99|112.49|113.01|112.51|112.9|112.4|15
1734024470000|2024-12-12 17:27:50|113|112.5|112.96|112.46|113|112.5|112.94|112.44|14
1734024480000|2024-12-12 17:28:00|112.93|112.43|112.94|112.44|112.95|112.45|112.92|112.42|9
1734024490000|2024-12-12 17:28:10|112.95|112.45|112.92|112.42|112.96|112.46|112.9|112.4|9
1734024500000|2024-12-12 17:28:20|112.91|112.41|112.91|112.41|112.91|112.41|112.88|112.38|6
1734024510000|2024-12-12 17:28:30|112.92|112.42|113.02|112.52|113.02|112.52|112.92|112.42|13
1734024520000|2024-12-12 17:28:40|113.01|112.51|113.01|112.51|113.02|112.52|113.01|112.51|3
1734024530000|2024-12-12 17:28:50|112.99|112.49|113.03|112.53|113.03|112.53|112.98|112.48|7
1734024540000|2024-12-12 17:29:00|113.02|112.52|113.13|112.63|113.13|112.63|113.02|112.52|11
1734024550000|2024-12-12 17:29:10|113.17|112.67|113.12|112.62|113.17|112.67|113.12|112.62|4
1734024560000|2024-12-12 17:29:20|113.11|112.61|113.12|112.62|113.12|112.62|113.1|112.6|3
1734024570000|2024-12-12 17:29:30|113.11|112.61|113.09|112.59|113.14|112.64|113.09|112.59|12
1734024580000|2024-12-12 17:29:40|113.06|112.56|113.11|112.61|113.13|112.63|113.05|112.55|10
1734024590000|2024-12-12 17:29:50|113.13|112.63|113.08|112.58|113.13|112.63|113.07|112.57|8
1734024600000|2024-12-12 17:30:00|113|112.5|112.91|112.41|113.04|112.54|112.91|112.41|13
1734024610000|2024-12-12 17:30:10|112.95|112.45|113|112.5|113.01|112.51|112.95|112.45|7
1734024620000|2024-12-12 17:30:20|112.99|112.49|113.02|112.52|113.03|112.53|112.96|112.46|8
1734024630000|2024-12-12 17:30:30|113.06|112.56|113.05|112.55|113.1|112.6|113.05|112.55|9
1734024640000|2024-12-12 17:30:40|113.04|112.54|113.02|112.52|113.04|112.54|113.02|112.52|3
1734024650000|2024-12-12 17:30:50|113.03|112.53|112.98|112.48|113.03|112.53|112.98|112.48|7
1734024660000|2024-12-12 17:31:00|112.97|112.47|112.84|112.34|112.97|112.47|112.84|112.34|13
1734024670000|2024-12-12 17:31:10|112.79|112.29|112.75|112.25|112.79|112.29|112.71|112.21|16
1734024680000|2024-12-12 17:31:20|112.74|112.24|112.75|112.25|112.81|112.31|112.74|112.24|11
1734024690000|2024-12-12 17:31:30|112.74|112.24|112.72|112.22|112.74|112.24|112.69|112.19|8
1734024700000|2024-12-12 17:31:40|112.69|112.19|112.68|112.18|112.69|112.19|112.64|112.14|7
1734024710000|2024-12-12 17:31:50|112.67|112.17|112.72|112.22|112.72|112.22|112.66|112.16|5
1734024720000|2024-12-12 17:32:00|112.71|112.21|112.7|112.2|112.71|112.21|112.66|112.16|6
1734024730000|2024-12-12 17:32:10|112.69|112.19|112.53|112.03|112.69|112.19|112.53|112.03|9
1734024740000|2024-12-12 17:32:20|112.52|112.02|112.6|112.1|112.62|112.12|112.52|112.02|7
1734024750000|2024-12-12 17:32:30|112.64|112.14|112.64|112.14|112.66|112.16|112.63|112.13|11
1734024760000|2024-12-12 17:32:40|112.67|112.17|112.69|112.19|112.73|112.23|112.62|112.12|14
1734024770000|2024-12-12 17:32:50|112.71|112.21|112.73|112.23|112.73|112.23|112.71|112.21|5
1734024780000|2024-12-12 17:33:00|112.71|112.21|112.71|112.21|112.71|112.21|112.69|112.19|5
1734024790000|2024-12-12 17:33:10|112.69|112.19|112.64|112.14|112.69|112.19|112.63|112.13|8
1734024800000|2024-12-12 17:33:20|112.63|112.13|112.63|112.13|112.63|112.13|112.62|112.12|3
1734024810000|2024-12-12 17:33:30|112.62|112.12|112.65|112.15|112.65|112.15|112.6|112.1|5
1734024820000|2024-12-12 17:33:40|112.63|112.13|112.54|112.04|112.63|112.13|112.54|112.04|11
1734024830000|2024-12-12 17:33:50|112.55|112.05|112.64|112.14|112.64|112.14|112.55|112.05|8
1734024840000|2024-12-12 17:34:00|112.65|112.15|112.72|112.22|112.72|112.22|112.65|112.15|7
1734024850000|2024-12-12 17:34:10|112.73|112.23|112.92|112.42|112.93|112.43|112.73|112.23|10
1734024860000|2024-12-12 17:34:20|112.89|112.39|112.88|112.38|112.95|112.45|112.87|112.37|14
1734024870000|2024-12-12 17:34:30|112.87|112.37|112.86|112.36|112.87|112.37|112.86|112.36|2
1734024880000|2024-12-12 17:34:40|112.87|112.37|112.91|112.41|112.92|112.42|112.87|112.37|6
1734024890000|2024-12-12 17:34:50|112.9|112.4|112.89|112.39|112.91|112.41|112.89|112.39|4
1734024900000|2024-12-12 17:35:00|112.88|112.38|112.84|112.34|112.9|112.4|112.84|112.34|10
1734024910000|2024-12-12 17:35:10|112.83|112.33|112.84|112.34|112.86|112.36|112.8|112.3|6
1734024920000|2024-12-12 17:35:20|112.86|112.36|112.91|112.41|112.91|112.41|112.86|112.36|3
1734024930000|2024-12-12 17:35:30|112.89|112.39|113|112.5|113|112.5|112.87|112.37|14
1734024940000|2024-12-12 17:35:40|113.01|112.51|113.04|112.54|113.04|112.54|113|112.5|6
1734024950000|2024-12-12 17:35:50|113.02|112.52|112.89|112.39|113.02|112.52|112.89|112.39|7
1734024960000|2024-12-12 17:36:00|112.88|112.38|112.87|112.37|112.92|112.42|112.86|112.36|13
1734024970000|2024-12-12 17:36:10|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1734024980000|2024-12-12 17:36:20|112.84|112.34|112.83|112.33|112.85|112.35|112.83|112.33|3
1734024990000|2024-12-12 17:36:30|112.82|112.32|112.68|112.18|112.82|112.32|112.68|112.18|13
1734025000000|2024-12-12 17:36:40|112.67|112.17|112.72|112.22|112.72|112.22|112.65|112.15|7
1734025010000|2024-12-12 17:36:50|112.71|112.21|112.74|112.24|112.75|112.25|112.68|112.18|8
1734025020000|2024-12-12 17:37:00|112.71|112.21|112.72|112.22|112.72|112.22|112.64|112.14|10
1734025030000|2024-12-12 17:37:10|112.74|112.24|112.74|112.24|112.75|112.25|112.74|112.24|3
1734025040000|2024-12-12 17:37:20|112.73|112.23|112.76|112.26|112.76|112.26|112.71|112.21|6
1734025050000|2024-12-12 17:37:30|112.75|112.25|112.74|112.24|112.75|112.25|112.74|112.24|2
1734025060000|2024-12-12 17:37:40|112.73|112.23|112.73|112.23|112.73|112.23|112.73|112.23|1
1734025070000|2024-12-12 17:37:50|112.74|112.24|112.77|112.27|112.77|112.27|112.74|112.24|5
1734025080000|2024-12-12 17:38:00|112.76|112.26|112.72|112.22|112.76|112.26|112.66|112.16|9
1734025090000|2024-12-12 17:38:10|112.71|112.21|112.69|112.19|112.71|112.21|112.69|112.19|5
1734025100000|2024-12-12 17:38:20|112.73|112.23|112.83|112.33|112.84|112.34|112.73|112.23|7
1734025110000|2024-12-12 17:38:30|112.84|112.34|112.79|112.29|112.86|112.36|112.79|112.29|8
1734025120000|2024-12-12 17:38:40|112.77|112.27|112.73|112.23|112.77|112.27|112.73|112.23|4
1734025130000|2024-12-12 17:38:50|112.74|112.24|112.73|112.23|112.75|112.25|112.73|112.23|4
1734025140000|2024-12-12 17:39:00|112.72|112.22|112.77|112.27|112.77|112.27|112.72|112.22|3
1734025150000|2024-12-12 17:39:10|112.75|112.25|112.74|112.24|112.76|112.26|112.72|112.22|6
1734025160000|2024-12-12 17:39:20|112.77|112.27|112.75|112.25|112.81|112.31|112.75|112.25|8
1734025170000|2024-12-12 17:39:30|112.74|112.24|112.63|112.13|112.74|112.24|112.63|112.13|9
1734025180000|2024-12-12 17:39:40|112.62|112.12|112.64|112.14|112.66|112.16|112.62|112.12|4
1734025190000|2024-12-12 17:39:50|112.66|112.16|112.62|112.12|112.68|112.18|112.62|112.12|9
1734025200000|2024-12-12 17:40:00|112.6|112.1|112.5|112|112.6|112.1|112.46|111.96|12
1734025210000|2024-12-12 17:40:10|112.49|111.99|112.46|111.96|112.5|112|112.46|111.96|6
1734025230000|2024-12-12 17:40:30|112.44|111.94|112.36|111.86|112.44|111.94|112.36|111.86|9
1734025240000|2024-12-12 17:40:40|112.37|111.87|112.4|111.9|112.4|111.9|112.37|111.87|8
1734025250000|2024-12-12 17:40:50|112.38|111.88|112.34|111.84|112.38|111.88|112.34|111.84|4
1734025260000|2024-12-12 17:41:00|112.32|111.82|112.36|111.86|112.36|111.86|112.32|111.82|3
1734025270000|2024-12-12 17:41:10|112.37|111.87|112.34|111.84|112.39|111.89|112.34|111.84|8
1734025280000|2024-12-12 17:41:20|112.35|111.85|112.37|111.87|112.39|111.89|112.35|111.85|6
1734025290000|2024-12-12 17:41:30|112.4|111.9|112.38|111.88|112.41|111.91|112.38|111.88|4
1734025300000|2024-12-12 17:41:40|112.37|111.87|112.36|111.86|112.37|111.87|112.35|111.85|4
1734025310000|2024-12-12 17:41:50|112.38|111.88|112.37|111.87|112.38|111.88|112.33|111.83|10
1734025320000|2024-12-12 17:42:00|112.36|111.86|112.33|111.83|112.38|111.88|112.33|111.83|7
1734025330000|2024-12-12 17:42:10|112.32|111.82|112.36|111.86|112.36|111.86|112.32|111.82|3
1734025340000|2024-12-12 17:42:20|112.38|111.88|112.33|111.83|112.38|111.88|112.33|111.83|5
1734025350000|2024-12-12 17:42:30|112.34|111.84|112.33|111.83|112.37|111.87|112.33|111.83|3
1734025360000|2024-12-12 17:42:40|112.32|111.82|112.31|111.81|112.32|111.82|112.31|111.81|6
1734025370000|2024-12-12 17:42:50|112.32|111.82|112.33|111.83|112.33|111.83|112.31|111.81|6
1734025380000|2024-12-12 17:43:00|112.37|111.87|112.4|111.9|112.42|111.92|112.37|111.87|6
1734025390000|2024-12-12 17:43:10|112.42|111.92|112.42|111.92|112.43|111.93|112.42|111.92|3
1734025400000|2024-12-12 17:43:20|112.41|111.91|112.46|111.96|112.46|111.96|112.41|111.91|10
1734025410000|2024-12-12 17:43:30|112.45|111.95|112.44|111.94|112.45|111.95|112.44|111.94|2
1734025420000|2024-12-12 17:43:40|112.43|111.93|112.44|111.94|112.44|111.94|112.43|111.93|4
1734025430000|2024-12-12 17:43:50|112.43|111.93|112.43|111.93|112.44|111.94|112.43|111.93|3
1734025440000|2024-12-12 17:44:00|112.44|111.94|112.49|111.99|112.53|112.03|112.44|111.94|7
1734025450000|2024-12-12 17:44:10|112.5|112|112.46|111.96|112.52|112.02|112.46|111.96|9
1734025460000|2024-12-12 17:44:20|112.47|111.97|112.58|112.08|112.58|112.08|112.47|111.97|7
1734025470000|2024-12-12 17:44:30|112.61|112.11|112.58|112.08|112.61|112.11|112.58|112.08|4
1734025480000|2024-12-12 17:44:40|112.59|112.09|112.62|112.12|112.62|112.12|112.59|112.09|3
1734025490000|2024-12-12 17:44:50|112.68|112.18|112.74|112.24|112.78|112.28|112.68|112.18|7
1734025500000|2024-12-12 17:45:00|112.79|112.29|112.87|112.37|112.88|112.38|112.79|112.29|12
1734025510000|2024-12-12 17:45:10|112.88|112.38|112.85|112.35|112.88|112.38|112.83|112.33|13
1734025520000|2024-12-12 17:45:20|112.86|112.36|112.88|112.38|112.88|112.38|112.85|112.35|6
1734025530000|2024-12-12 17:45:30|112.87|112.37|112.84|112.34|112.87|112.37|112.84|112.34|5
1734025540000|2024-12-12 17:45:40|112.86|112.36|112.91|112.41|112.92|112.42|112.86|112.36|7
1734025550000|2024-12-12 17:45:50|112.9|112.4|112.96|112.46|112.97|112.47|112.9|112.4|9
1734025560000|2024-12-12 17:46:00|112.94|112.44|112.8|112.3|112.94|112.44|112.8|112.3|9
1734025570000|2024-12-12 17:46:10|112.81|112.31|112.82|112.32|112.83|112.33|112.81|112.31|4
1734025580000|2024-12-12 17:46:20|112.81|112.31|112.84|112.34|112.84|112.34|112.78|112.28|8
1734025590000|2024-12-12 17:46:30|112.85|112.35|112.93|112.43|112.94|112.44|112.85|112.35|13
1734025600000|2024-12-12 17:46:40|112.94|112.44|112.93|112.43|112.94|112.44|112.93|112.43|2
1734025610000|2024-12-12 17:46:50|112.92|112.42|112.89|112.39|112.93|112.43|112.89|112.39|4
1734025620000|2024-12-12 17:47:00|112.91|112.41|112.92|112.42|112.92|112.42|112.91|112.41|2
1734025630000|2024-12-12 17:47:10|112.91|112.41|112.88|112.38|112.91|112.41|112.87|112.37|6
1734025640000|2024-12-12 17:47:20|112.9|112.4|112.89|112.39|112.9|112.4|112.89|112.39|2
1734025650000|2024-12-12 17:47:30|112.91|112.41|112.82|112.32|112.91|112.41|112.82|112.32|9
1734025660000|2024-12-12 17:47:40|112.81|112.31|112.76|112.26|112.81|112.31|112.75|112.25|6
1734025670000|2024-12-12 17:47:50|112.77|112.27|112.8|112.3|112.81|112.31|112.76|112.26|7
1734025680000|2024-12-12 17:48:00|112.82|112.32|112.87|112.37|112.87|112.37|112.8|112.3|11
1734025690000|2024-12-12 17:48:10|112.88|112.38|112.85|112.35|112.88|112.38|112.85|112.35|6
1734025700000|2024-12-12 17:48:20|112.84|112.34|112.88|112.38|112.9|112.4|112.82|112.32|8
1734025710000|2024-12-12 17:48:30|112.87|112.37|112.89|112.39|112.89|112.39|112.87|112.37|5
1734025720000|2024-12-12 17:48:40|112.9|112.4|112.89|112.39|112.9|112.4|112.89|112.39|2
1734025730000|2024-12-12 17:48:50|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|3
1734025740000|2024-12-12 17:49:00|112.87|112.37|112.87|112.37|112.88|112.38|112.84|112.34|6
1734025750000|2024-12-12 17:49:10|112.88|112.38|112.91|112.41|112.93|112.43|112.88|112.38|8
1734025760000|2024-12-12 17:49:20|112.9|112.4|112.87|112.37|112.92|112.42|112.87|112.37|8
1734025770000|2024-12-12 17:49:30|112.86|112.36|112.86|112.36|112.86|112.36|112.86|112.36|1
1734025780000|2024-12-12 17:49:40|112.85|112.35|112.84|112.34|112.85|112.35|112.81|112.31|7
1734025790000|2024-12-12 17:49:50|112.83|112.33|112.87|112.37|112.9|112.4|112.83|112.33|10
1734025800000|2024-12-12 17:50:00|112.88|112.38|112.9|112.4|112.92|112.42|112.88|112.38|5
1734025810000|2024-12-12 17:50:10|112.87|112.37|112.65|112.15|112.87|112.37|112.65|112.15|13
1734025820000|2024-12-12 17:50:20|112.66|112.16|112.67|112.17|112.69|112.19|112.6|112.1|11
1734025830000|2024-12-12 17:50:30|112.66|112.16|112.72|112.22|112.73|112.23|112.65|112.15|13
1734025840000|2024-12-12 17:50:40|112.7|112.2|112.7|112.2|112.7|112.2|112.69|112.19|3
1734025850000|2024-12-12 17:50:50|112.69|112.19|112.79|112.29|112.81|112.31|112.69|112.19|9
1734025860000|2024-12-12 17:51:00|112.78|112.28|112.76|112.26|112.79|112.29|112.73|112.23|11
1734025870000|2024-12-12 17:51:10|112.75|112.25|112.78|112.28|112.79|112.29|112.73|112.23|13
1734025880000|2024-12-12 17:51:20|112.79|112.29|112.74|112.24|112.79|112.29|112.73|112.23|10
1734025890000|2024-12-12 17:51:30|112.76|112.26|112.78|112.28|112.79|112.29|112.76|112.26|8
1734025900000|2024-12-12 17:51:40|112.79|112.29|112.74|112.24|112.79|112.29|112.74|112.24|5
1734025910000|2024-12-12 17:51:50|112.73|112.23|112.79|112.29|112.81|112.31|112.73|112.23|8
1734025920000|2024-12-12 17:52:00|112.77|112.27|112.72|112.22|112.77|112.27|112.72|112.22|4
1734025930000|2024-12-12 17:52:10|112.71|112.21|112.77|112.27|112.79|112.29|112.69|112.19|11
1734025940000|2024-12-12 17:52:20|112.76|112.26|112.72|112.22|112.76|112.26|112.72|112.22|3
1734025950000|2024-12-12 17:52:30|112.73|112.23|112.77|112.27|112.79|112.29|112.73|112.23|9
1734025960000|2024-12-12 17:52:40|112.76|112.26|112.74|112.24|112.76|112.26|112.74|112.24|3
1734025970000|2024-12-12 17:52:50|112.73|112.23|112.73|112.23|112.74|112.24|112.73|112.23|5
1734025980000|2024-12-12 17:53:00|112.71|112.21|112.68|112.18|112.71|112.21|112.68|112.18|10
1734025990000|2024-12-12 17:53:10|112.7|112.2|112.72|112.22|112.76|112.26|112.7|112.2|9
1734026000000|2024-12-12 17:53:20|112.73|112.23|112.69|112.19|112.73|112.23|112.68|112.18|7
1734026010000|2024-12-12 17:53:30|112.71|112.21|112.71|112.21|112.72|112.22|112.71|112.21|3
1734026020000|2024-12-12 17:53:40|112.7|112.2|112.7|112.2|112.7|112.2|112.7|112.2|1
1734026040000|2024-12-12 17:54:00|112.71|112.21|112.79|112.29|112.79|112.29|112.71|112.21|12
1734026050000|2024-12-12 17:54:10|112.8|112.3|112.78|112.28|112.88|112.38|112.73|112.23|23
1734026060000|2024-12-12 17:54:20|112.77|112.27|112.87|112.37|112.87|112.37|112.77|112.27|7
1734026070000|2024-12-12 17:54:30|112.89|112.39|112.91|112.41|112.92|112.42|112.88|112.38|5
1734026080000|2024-12-12 17:54:40|112.9|112.4|112.85|112.35|112.9|112.4|112.85|112.35|6
1734026090000|2024-12-12 17:54:50|112.87|112.37|112.89|112.39|112.89|112.39|112.86|112.36|4
1734026100000|2024-12-12 17:55:00|112.9|112.4|112.98|112.48|112.99|112.49|112.9|112.4|12
1734026110000|2024-12-12 17:55:10|113|112.5|113.03|112.53|113.03|112.53|113|112.5|8
1734026120000|2024-12-12 17:55:20|113.02|112.52|113.01|112.51|113.02|112.52|112.98|112.48|9
1734026130000|2024-12-12 17:55:30|113.02|112.52|113.01|112.51|113.02|112.52|113|112.5|4
1734026140000|2024-12-12 17:55:40|113.03|112.53|112.99|112.49|113.03|112.53|112.99|112.49|5
1734026150000|2024-12-12 17:55:50|113|112.5|112.92|112.42|113|112.5|112.92|112.42|4
1734026160000|2024-12-12 17:56:00|112.93|112.43|113|112.5|113.01|112.51|112.93|112.43|9
1734026170000|2024-12-12 17:56:10|112.99|112.49|113.08|112.58|113.1|112.6|112.98|112.48|9
1734026180000|2024-12-12 17:56:20|113.09|112.59|113.1|112.6|113.11|112.61|113.09|112.59|3
1734026190000|2024-12-12 17:56:30|113.09|112.59|113.09|112.59|113.11|112.61|113.03|112.53|11
1734026200000|2024-12-12 17:56:40|113.1|112.6|113.17|112.67|113.18|112.68|113.1|112.6|7
1734026210000|2024-12-12 17:56:50|113.16|112.66|113.29|112.79|113.29|112.79|113.16|112.66|9
1734026220000|2024-12-12 17:57:00|113.31|112.81|113.39|112.89|113.39|112.89|113.3|112.8|10
1734026230000|2024-12-12 17:57:10|113.4|112.9|113.4|112.9|113.4|112.9|113.4|112.9|1
1734026240000|2024-12-12 17:57:20|113.47|112.97|113.53|113.03|113.54|113.04|113.47|112.97|10
1734026250000|2024-12-12 17:57:30|113.51|113.01|113.54|113.04|113.54|113.04|113.51|113.01|4
1734026270000|2024-12-12 17:57:50|113.53|113.03|113.57|113.07|113.58|113.08|113.53|113.03|6
1734026280000|2024-12-12 17:58:00|113.58|113.08|113.57|113.07|113.58|113.08|113.57|113.07|4
1734026290000|2024-12-12 17:58:10|113.56|113.06|113.52|113.02|113.56|113.06|113.5|113|7
1734026300000|2024-12-12 17:58:20|113.5|113|113.49|112.99|113.51|113.01|113.49|112.99|6
1734026310000|2024-12-12 17:58:30|113.48|112.98|113.51|113.01|113.51|113.01|113.48|112.98|5
1734026320000|2024-12-12 17:58:40|113.5|113|113.47|112.97|113.5|113|113.47|112.97|4
1734026330000|2024-12-12 17:58:50|113.48|112.98|113.47|112.97|113.51|113.01|113.47|112.97|7
1734026340000|2024-12-12 17:59:00|113.46|112.96|113.6|113.1|113.6|113.1|113.46|112.96|11
1734026350000|2024-12-12 17:59:10|113.58|113.08|113.51|113.01|113.58|113.08|113.51|113.01|6
1734026360000|2024-12-12 17:59:20|113.52|113.02|113.54|113.04|113.55|113.05|113.52|113.02|4
1734026370000|2024-12-12 17:59:30|113.55|113.05|113.61|113.11|113.61|113.11|113.55|113.05|6
1734026380000|2024-12-12 17:59:40|113.6|113.1|113.52|113.02|113.6|113.1|113.52|113.02|11
1734026390000|2024-12-12 17:59:50|113.51|113.01|113.41|112.91|113.51|113.01|113.41|112.91|11
1734026400000|2024-12-12 18:00:00|113.43|112.93|113.48|112.98|113.48|112.98|113.41|112.91|16
1734026410000|2024-12-12 18:00:10|113.47|112.97|113.51|113.01|113.53|113.03|113.47|112.97|8
1734026420000|2024-12-12 18:00:20|113.52|113.02|113.53|113.03|113.53|113.03|113.51|113.01|4
1734026430000|2024-12-12 18:00:30|113.52|113.02|113.55|113.05|113.55|113.05|113.52|113.02|4
1734026440000|2024-12-12 18:00:40|113.56|113.06|113.49|112.99|113.58|113.08|113.49|112.99|11
1734026450000|2024-12-12 18:00:50|113.48|112.98|113.46|112.96|113.48|112.98|113.41|112.91|10
1734026460000|2024-12-12 18:01:00|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|11
1734026470000|2024-12-12 18:01:10|113.4|112.9|113.31|112.81|113.4|112.9|113.3|112.8|12
1734026480000|2024-12-12 18:01:20|113.32|112.82|113.46|112.96|113.46|112.96|113.32|112.82|15
1734026490000|2024-12-12 18:01:30|113.45|112.95|113.46|112.96|113.49|112.99|113.45|112.95|9
1734026500000|2024-12-12 18:01:40|113.45|112.95|113.39|112.89|113.45|112.95|113.39|112.89|12
1734026510000|2024-12-12 18:01:50|113.38|112.88|113.38|112.88|113.4|112.9|113.38|112.88|5
1734026520000|2024-12-12 18:02:00|113.39|112.89|113.31|112.81|113.39|112.89|113.31|112.81|5
1734026530000|2024-12-12 18:02:10|113.3|112.8|113.32|112.82|113.33|112.83|113.3|112.8|11
1734026540000|2024-12-12 18:02:20|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1734026550000|2024-12-12 18:02:30|113.4|112.9|113.33|112.83|113.41|112.91|113.31|112.81|10
1734026560000|2024-12-12 18:02:40|113.32|112.82|113.31|112.81|113.33|112.83|113.31|112.81|8
1734026570000|2024-12-12 18:02:50|113.3|112.8|113.18|112.68|113.3|112.8|113.17|112.67|8
1734026580000|2024-12-12 18:03:00|113.15|112.65|113.01|112.51|113.15|112.65|113.01|112.51|14
1734026590000|2024-12-12 18:03:10|113|112.5|113.04|112.54|113.06|112.56|112.96|112.46|15
1734026600000|2024-12-12 18:03:20|113.03|112.53|113|112.5|113.03|112.53|112.99|112.49|11
1734026610000|2024-12-12 18:03:30|112.99|112.49|112.9|112.4|112.99|112.49|112.88|112.38|13
1734026620000|2024-12-12 18:03:40|112.89|112.39|112.91|112.41|112.91|112.41|112.88|112.38|7
1734026630000|2024-12-12 18:03:50|112.92|112.42|113.01|112.51|113.01|112.51|112.92|112.42|14
1734026640000|2024-12-12 18:04:00|113.02|112.52|113.07|112.57|113.07|112.57|113.01|112.51|12
1734026650000|2024-12-12 18:04:10|113.08|112.58|113.08|112.58|113.1|112.6|113.06|112.56|12
1734026660000|2024-12-12 18:04:20|113.09|112.59|113.08|112.58|113.09|112.59|113.02|112.52|10
1734026670000|2024-12-12 18:04:30|113.07|112.57|113|112.5|113.07|112.57|112.98|112.48|9
1734026680000|2024-12-12 18:04:40|112.97|112.47|113.02|112.52|113.02|112.52|112.97|112.47|10
1734026690000|2024-12-12 18:04:50|113.03|112.53|113.06|112.56|113.08|112.58|113.03|112.53|8
1734026700000|2024-12-12 18:05:00|113.07|112.57|113.07|112.57|113.12|112.62|113.06|112.56|15
1734026710000|2024-12-12 18:05:10|113.04|112.54|113.1|112.6|113.1|112.6|113.04|112.54|5
1734026720000|2024-12-12 18:05:20|113.11|112.61|113.12|112.62|113.15|112.65|113.1|112.6|11
1734026730000|2024-12-12 18:05:30|113.14|112.64|113.2|112.7|113.2|112.7|113.14|112.64|10
1734026740000|2024-12-12 18:05:40|113.19|112.69|113.16|112.66|113.19|112.69|113.16|112.66|4
1734026750000|2024-12-12 18:05:50|113.17|112.67|113.07|112.57|113.17|112.67|113.07|112.57|9
1734026760000|2024-12-12 18:06:00|113.08|112.58|113.13|112.63|113.13|112.63|113.08|112.58|5
1734026770000|2024-12-12 18:06:10|113.12|112.62|113.16|112.66|113.19|112.69|113.1|112.6|12
1734026780000|2024-12-12 18:06:20|113.17|112.67|113.17|112.67|113.19|112.69|113.16|112.66|11
1734026790000|2024-12-12 18:06:30|113.18|112.68|113.17|112.67|113.2|112.7|113.16|112.66|13
1734026800000|2024-12-12 18:06:40|113.16|112.66|113.09|112.59|113.16|112.66|113.09|112.59|6
1734026810000|2024-12-12 18:06:50|113.11|112.61|113.15|112.65|113.15|112.65|113.11|112.61|6
1734026820000|2024-12-12 18:07:00|113.14|112.64|113.18|112.68|113.19|112.69|113.13|112.63|12
1734026830000|2024-12-12 18:07:10|113.17|112.67|113.12|112.62|113.17|112.67|113.11|112.61|5
1734026840000|2024-12-12 18:07:20|113.11|112.61|113.12|112.62|113.14|112.64|113.11|112.61|7
1734026850000|2024-12-12 18:07:30|113.13|112.63|113.11|112.61|113.13|112.63|113.1|112.6|6
1734026860000|2024-12-12 18:07:40|113.12|112.62|113.2|112.7|113.2|112.7|113.11|112.61|10
1734026870000|2024-12-12 18:07:50|113.19|112.69|113.12|112.62|113.19|112.69|113.09|112.59|15
1734026880000|2024-12-12 18:08:00|113.16|112.66|113.04|112.54|113.16|112.66|113.04|112.54|12
1734026890000|2024-12-12 18:08:10|113.02|112.52|113.07|112.57|113.07|112.57|113.01|112.51|7
1734026900000|2024-12-12 18:08:20|113.08|112.58|113.07|112.57|113.09|112.59|113.06|112.56|8
1734026910000|2024-12-12 18:08:30|113.06|112.56|113.06|112.56|113.09|112.59|113.06|112.56|6
1734026920000|2024-12-12 18:08:40|113.08|112.58|113.06|112.56|113.1|112.6|113.05|112.55|10
1734026930000|2024-12-12 18:08:50|113.07|112.57|113.06|112.56|113.07|112.57|113.05|112.55|4
1734026940000|2024-12-12 18:09:00|113.05|112.55|113.11|112.61|113.11|112.61|113.01|112.51|11
1734026950000|2024-12-12 18:09:10|113.1|112.6|113.07|112.57|113.1|112.6|113.06|112.56|5
1734026960000|2024-12-12 18:09:20|113.09|112.59|113.1|112.6|113.1|112.6|113.08|112.58|4
1734026970000|2024-12-12 18:09:30|113.09|112.59|113.09|112.59|113.1|112.6|113.09|112.59|3
1734026980000|2024-12-12 18:09:40|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1734026990000|2024-12-12 18:09:50|113.11|112.61|113.17|112.67|113.18|112.68|113.1|112.6|12
1734027000000|2024-12-12 18:10:00|113.18|112.68|113.2|112.7|113.21|112.71|113.18|112.68|7
1734027010000|2024-12-12 18:10:10|113.21|112.71|113.26|112.76|113.27|112.77|113.21|112.71|3
1734027020000|2024-12-12 18:10:20|113.27|112.77|113.2|112.7|113.3|112.8|113.19|112.69|12
1734027030000|2024-12-12 18:10:30|113.19|112.69|113.23|112.73|113.23|112.73|113.19|112.69|13
1734027040000|2024-12-12 18:10:40|113.22|112.72|113.24|112.74|113.24|112.74|113.22|112.72|5
1734027050000|2024-12-12 18:10:50|113.23|112.73|113.17|112.67|113.23|112.73|113.16|112.66|10
1734027060000|2024-12-12 18:11:00|113.18|112.68|113.12|112.62|113.19|112.69|113.12|112.62|12
1734027070000|2024-12-12 18:11:10|113.13|112.63|113.16|112.66|113.17|112.67|113.13|112.63|3
1734027080000|2024-12-12 18:11:20|113.17|112.67|113.16|112.66|113.17|112.67|113.1|112.6|10
1734027090000|2024-12-12 18:11:30|113.17|112.67|113.22|112.72|113.22|112.72|113.17|112.67|11
1734027100000|2024-12-12 18:11:40|113.21|112.71|113.24|112.74|113.25|112.75|113.21|112.71|9
1734027110000|2024-12-12 18:11:50|113.22|112.72|113.21|112.71|113.22|112.72|113.2|112.7|7
1734027120000|2024-12-12 18:12:00|113.2|112.7|113.18|112.68|113.2|112.7|113.17|112.67|4
1734027130000|2024-12-12 18:12:10|113.19|112.69|113.18|112.68|113.2|112.7|113.17|112.67|6
1734027140000|2024-12-12 18:12:20|113.19|112.69|113.19|112.69|113.19|112.69|113.19|112.69|1
1734027150000|2024-12-12 18:12:30|113.18|112.68|113.08|112.58|113.18|112.68|113.07|112.57|11
1734027160000|2024-12-12 18:12:40|113.07|112.57|113.12|112.62|113.12|112.62|113.06|112.56|8
1734027170000|2024-12-12 18:12:50|113.11|112.61|113.1|112.6|113.11|112.61|113.1|112.6|2
1734027180000|2024-12-12 18:13:00|113.09|112.59|113.11|112.61|113.2|112.7|113.09|112.59|14
1734027190000|2024-12-12 18:13:10|113.1|112.6|113.08|112.58|113.1|112.6|113.07|112.57|5
1734027200000|2024-12-12 18:13:20|113.07|112.57|113.12|112.62|113.12|112.62|113.07|112.57|5
1734027210000|2024-12-12 18:13:30|113.11|112.61|113.18|112.68|113.2|112.7|113.11|112.61|11
1734027220000|2024-12-12 18:13:40|113.17|112.67|113.17|112.67|113.17|112.67|113.17|112.67|1
1734027230000|2024-12-12 18:13:50|113.16|112.66|113.16|112.66|113.16|112.66|113.16|112.66|1
1734027240000|2024-12-12 18:14:00|113.15|112.65|113.13|112.63|113.15|112.65|113.12|112.62|5
1734027250000|2024-12-12 18:14:10|113.14|112.64|113.23|112.73|113.23|112.73|113.14|112.64|4
1734027260000|2024-12-12 18:14:20|113.22|112.72|113.27|112.77|113.28|112.78|113.22|112.72|4
1734027270000|2024-12-12 18:14:30|113.28|112.78|113.28|112.78|113.28|112.78|113.27|112.77|5
1734027280000|2024-12-12 18:14:40|113.27|112.77|113.2|112.7|113.27|112.77|113.19|112.69|8
1734027290000|2024-12-12 18:14:50|113.19|112.69|113.19|112.69|113.19|112.69|113.18|112.68|3
1734027300000|2024-12-12 18:15:00|113.2|112.7|113.22|112.72|113.22|112.72|113.2|112.7|9
1734027310000|2024-12-12 18:15:10|113.23|112.73|113.39|112.89|113.4|112.9|113.23|112.73|12
1734027320000|2024-12-12 18:15:20|113.4|112.9|113.38|112.88|113.41|112.91|113.38|112.88|14
1734027330000|2024-12-12 18:15:30|113.39|112.89|113.35|112.85|113.39|112.89|113.35|112.85|4
1734027340000|2024-12-12 18:15:40|113.36|112.86|113.43|112.93|113.44|112.94|113.35|112.85|10
1734027350000|2024-12-12 18:15:50|113.44|112.94|113.48|112.98|113.49|112.99|113.44|112.94|6
1734027360000|2024-12-12 18:16:00|113.5|113|113.48|112.98|113.5|113|113.48|112.98|3
1734027370000|2024-12-12 18:16:10|113.47|112.97|113.45|112.95|113.49|112.99|113.43|112.93|11
1734027380000|2024-12-12 18:16:20|113.44|112.94|113.46|112.96|113.48|112.98|113.43|112.93|6
1734027390000|2024-12-12 18:16:30|113.48|112.98|113.56|113.06|113.56|113.06|113.48|112.98|7
1734027400000|2024-12-12 18:16:40|113.57|113.07|113.53|113.03|113.57|113.07|113.51|113.01|6
1734027410000|2024-12-12 18:16:50|113.5|113|113.48|112.98|113.51|113.01|113.48|112.98|11
1734027420000|2024-12-12 18:17:00|113.49|112.99|113.58|113.08|113.59|113.09|113.49|112.99|12
1734027430000|2024-12-12 18:17:10|113.57|113.07|113.59|113.09|113.59|113.09|113.57|113.07|5
1734027440000|2024-12-12 18:17:20|113.6|113.1|113.58|113.08|113.61|113.11|113.58|113.08|5
1734027450000|2024-12-12 18:17:30|113.59|113.09|113.69|113.19|113.7|113.2|113.59|113.09|9
1734027460000|2024-12-12 18:17:40|113.7|113.2|113.71|113.21|113.72|113.22|113.7|113.2|6
1734027470000|2024-12-12 18:17:50|113.72|113.22|113.72|113.22|113.72|113.22|113.72|113.22|1
1734027480000|2024-12-12 18:18:00|113.71|113.21|113.76|113.26|113.79|113.29|113.71|113.21|13
1734027490000|2024-12-12 18:18:10|113.78|113.28|113.7|113.2|113.78|113.28|113.7|113.2|8
1734027500000|2024-12-12 18:18:20|113.69|113.19|113.75|113.25|113.76|113.26|113.69|113.19|8
1734027510000|2024-12-12 18:18:30|113.74|113.24|113.71|113.21|113.74|113.24|113.68|113.18|8
1734027520000|2024-12-12 18:18:40|113.7|113.2|113.59|113.09|113.7|113.2|113.59|113.09|14
1734027530000|2024-12-12 18:18:50|113.61|113.11|113.59|113.09|113.61|113.11|113.59|113.09|5
1734027540000|2024-12-12 18:19:00|113.57|113.07|113.58|113.08|113.59|113.09|113.57|113.07|6
1734027550000|2024-12-12 18:19:10|113.57|113.07|113.48|112.98|113.57|113.07|113.47|112.97|11
1734027560000|2024-12-12 18:19:20|113.47|112.97|113.56|113.06|113.59|113.09|113.47|112.97|10
1734027570000|2024-12-12 18:19:30|113.55|113.05|113.48|112.98|113.55|113.05|113.48|112.98|8
1734027580000|2024-12-12 18:19:40|113.49|112.99|113.47|112.97|113.49|112.99|113.44|112.94|9
1734027590000|2024-12-12 18:19:50|113.46|112.96|113.47|112.97|113.47|112.97|113.46|112.96|2
1734027600000|2024-12-12 18:20:00|113.46|112.96|113.45|112.95|113.46|112.96|113.42|112.92|7
1734027610000|2024-12-12 18:20:10|113.44|112.94|113.46|112.96|113.46|112.96|113.44|112.94|3
1734027620000|2024-12-12 18:20:20|113.47|112.97|113.41|112.91|113.47|112.97|113.41|112.91|6
1734027630000|2024-12-12 18:20:30|113.39|112.89|113.4|112.9|113.4|112.9|113.39|112.89|2
1734027640000|2024-12-12 18:20:40|113.38|112.88|113.41|112.91|113.42|112.92|113.38|112.88|5
1734027650000|2024-12-12 18:20:50|113.42|112.92|113.42|112.92|113.42|112.92|113.42|112.92|1
1734027660000|2024-12-12 18:21:00|113.41|112.91|113.36|112.86|113.41|112.91|113.34|112.84|11
1734027670000|2024-12-12 18:21:10|113.37|112.87|113.39|112.89|113.39|112.89|113.37|112.87|3
1734027680000|2024-12-12 18:21:20|113.38|112.88|113.31|112.81|113.38|112.88|113.31|112.81|4
1734027690000|2024-12-12 18:21:30|113.3|112.8|113.3|112.8|113.31|112.81|113.3|112.8|3
1734027700000|2024-12-12 18:21:40|113.31|112.81|113.38|112.88|113.39|112.89|113.31|112.81|5
1734027710000|2024-12-12 18:21:50|113.37|112.87|113.35|112.85|113.37|112.87|113.35|112.85|5
1734027720000|2024-12-12 18:22:00|113.36|112.86|113.39|112.89|113.4|112.9|113.36|112.86|10
1734027730000|2024-12-12 18:22:10|113.38|112.88|113.46|112.96|113.48|112.98|113.35|112.85|12
1734027740000|2024-12-12 18:22:20|113.47|112.97|113.46|112.96|113.48|112.98|113.41|112.91|11
1734027750000|2024-12-12 18:22:30|113.45|112.95|113.36|112.86|113.45|112.95|113.36|112.86|11
1734027760000|2024-12-12 18:22:40|113.35|112.85|113.26|112.76|113.35|112.85|113.26|112.76|5
1734027770000|2024-12-12 18:22:50|113.27|112.77|113.26|112.76|113.27|112.77|113.2|112.7|11
1734027780000|2024-12-12 18:23:00|113.25|112.75|113.27|112.77|113.28|112.78|113.25|112.75|5
1734027790000|2024-12-12 18:23:10|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1734027800000|2024-12-12 18:23:20|113.29|112.79|113.36|112.86|113.37|112.87|113.29|112.79|6
1734027810000|2024-12-12 18:23:30|113.34|112.84|113.32|112.82|113.34|112.84|113.31|112.81|5
1734027820000|2024-12-12 18:23:40|113.3|112.8|113.27|112.77|113.3|112.8|113.26|112.76|9
1734027830000|2024-12-12 18:23:50|113.28|112.78|113.29|112.79|113.29|112.79|113.28|112.78|2
1734027840000|2024-12-12 18:24:00|113.28|112.78|113.27|112.77|113.28|112.78|113.27|112.77|2
1734027850000|2024-12-12 18:24:10|113.26|112.76|113.27|112.77|113.27|112.77|113.24|112.74|5
1734027860000|2024-12-12 18:24:20|113.28|112.78|113.36|112.86|113.36|112.86|113.28|112.78|9
1734027870000|2024-12-12 18:24:30|113.37|112.87|113.38|112.88|113.4|112.9|113.37|112.87|10
1734027880000|2024-12-12 18:24:40|113.4|112.9|113.42|112.92|113.42|112.92|113.4|112.9|4
1734027890000|2024-12-12 18:24:50|113.41|112.91|113.46|112.96|113.46|112.96|113.41|112.91|12
1734027900000|2024-12-12 18:25:00|113.47|112.97|113.43|112.93|113.47|112.97|113.43|112.93|8
1734027910000|2024-12-12 18:25:10|113.44|112.94|113.44|112.94|113.49|112.99|113.44|112.94|9
1734027920000|2024-12-12 18:25:20|113.43|112.93|113.41|112.91|113.43|112.93|113.4|112.9|5
1734027930000|2024-12-12 18:25:30|113.39|112.89|113.36|112.86|113.39|112.89|113.36|112.86|6
1734027940000|2024-12-12 18:25:40|113.35|112.85|113.28|112.78|113.35|112.85|113.28|112.78|5
1734027950000|2024-12-12 18:25:50|113.27|112.77|113.17|112.67|113.27|112.77|113.16|112.66|10
1734027960000|2024-12-12 18:26:00|113.16|112.66|113.22|112.72|113.22|112.72|113.15|112.65|7
1734027970000|2024-12-12 18:26:10|113.23|112.73|113.28|112.78|113.29|112.79|113.23|112.73|12
1734027980000|2024-12-12 18:26:20|113.29|112.79|113.33|112.83|113.39|112.89|113.29|112.79|13
1734027990000|2024-12-12 18:26:30|113.34|112.84|113.32|112.82|113.37|112.87|113.31|112.81|13
1734028000000|2024-12-12 18:26:40|113.31|112.81|113.21|112.71|113.32|112.82|113.21|112.71|10
1734028010000|2024-12-12 18:26:50|113.22|112.72|113.27|112.77|113.3|112.8|113.22|112.72|14
1734028020000|2024-12-12 18:27:00|113.26|112.76|113.28|112.78|113.29|112.79|113.26|112.76|4
1734028030000|2024-12-12 18:27:10|113.27|112.77|113.25|112.75|113.27|112.77|113.25|112.75|3
1734028040000|2024-12-12 18:27:20|113.26|112.76|113.28|112.78|113.3|112.8|113.26|112.76|8
1734028050000|2024-12-12 18:27:30|113.29|112.79|113.28|112.78|113.3|112.8|113.27|112.77|6
1734028060000|2024-12-12 18:27:40|113.3|112.8|113.29|112.79|113.3|112.8|113.27|112.77|7
1734028070000|2024-12-12 18:27:50|113.3|112.8|113.3|112.8|113.31|112.81|113.3|112.8|5
1734028080000|2024-12-12 18:28:00|113.31|112.81|113.24|112.74|113.33|112.83|113.24|112.74|13
1734028090000|2024-12-12 18:28:10|113.25|112.75|113.3|112.8|113.31|112.81|113.24|112.74|7
1734028100000|2024-12-12 18:28:20|113.31|112.81|113.3|112.8|113.31|112.81|113.3|112.8|2
1734028110000|2024-12-12 18:28:30|113.27|112.77|113.26|112.76|113.27|112.77|113.26|112.76|2
1734028120000|2024-12-12 18:28:40|113.25|112.75|113.21|112.71|113.25|112.75|113.21|112.71|2
1734028140000|2024-12-12 18:29:00|113.22|112.72|113.28|112.78|113.3|112.8|113.22|112.72|4
1734028150000|2024-12-12 18:29:10|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|10
1734028160000|2024-12-12 18:29:20|113.29|112.79|113.32|112.82|113.33|112.83|113.29|112.79|6
1734028170000|2024-12-12 18:29:30|113.31|112.81|113.29|112.79|113.31|112.81|113.29|112.79|5
1734028180000|2024-12-12 18:29:40|113.3|112.8|113.37|112.87|113.39|112.89|113.3|112.8|7
1734028190000|2024-12-12 18:29:50|113.36|112.86|113.29|112.79|113.36|112.86|113.29|112.79|8
1734028200000|2024-12-12 18:30:00|113.21|112.71|113.13|112.63|113.21|112.71|113.13|112.63|8
1734028210000|2024-12-12 18:30:10|113.1|112.6|113.17|112.67|113.17|112.67|113.02|112.52|15
1734028220000|2024-12-12 18:30:20|113.18|112.68|113.19|112.69|113.23|112.73|113.18|112.68|6
1734028230000|2024-12-12 18:30:30|113.15|112.65|113.16|112.66|113.17|112.67|113.15|112.65|4
1734028240000|2024-12-12 18:30:40|113.14|112.64|113.12|112.62|113.14|112.64|113.06|112.56|10
1734028260000|2024-12-12 18:31:00|113.11|112.61|113.09|112.59|113.11|112.61|113.09|112.59|3
1734028270000|2024-12-12 18:31:10|113.06|112.56|113.06|112.56|113.06|112.56|113.05|112.55|3
1734028280000|2024-12-12 18:31:20|113.05|112.55|113.05|112.55|113.05|112.55|113.05|112.55|1
1734028290000|2024-12-12 18:31:30|113.04|112.54|112.98|112.48|113.04|112.54|112.95|112.45|13
1734028300000|2024-12-12 18:31:40|112.97|112.47|112.94|112.44|112.97|112.47|112.94|112.44|4
1734028310000|2024-12-12 18:31:50|112.93|112.43|112.92|112.42|112.95|112.45|112.91|112.41|8
1734028320000|2024-12-12 18:32:00|112.91|112.41|112.91|112.41|112.93|112.43|112.91|112.41|3
1734028330000|2024-12-12 18:32:10|112.94|112.44|112.94|112.44|112.99|112.49|112.93|112.43|9
1734028340000|2024-12-12 18:32:20|112.93|112.43|112.92|112.42|112.93|112.43|112.92|112.42|4
1734028350000|2024-12-12 18:32:30|112.93|112.43|112.92|112.42|112.93|112.43|112.92|112.42|2
1734028360000|2024-12-12 18:32:40|112.95|112.45|112.94|112.44|112.96|112.46|112.92|112.42|12
1734028370000|2024-12-12 18:32:50|112.93|112.43|112.85|112.35|112.93|112.43|112.85|112.35|6
1734028390000|2024-12-12 18:33:10|112.84|112.34|112.88|112.38|112.89|112.39|112.81|112.31|9
1734028400000|2024-12-12 18:33:20|112.87|112.37|112.86|112.36|112.88|112.38|112.86|112.36|5
1734028410000|2024-12-12 18:33:30|112.85|112.35|112.91|112.41|112.91|112.41|112.85|112.35|7
1734028420000|2024-12-12 18:33:40|112.9|112.4|112.83|112.33|112.9|112.4|112.83|112.33|9
1734028430000|2024-12-12 18:33:50|112.84|112.34|112.83|112.33|112.85|112.35|112.82|112.32|8
1734028440000|2024-12-12 18:34:00|112.82|112.32|112.82|112.32|112.84|112.34|112.81|112.31|7
1734028450000|2024-12-12 18:34:10|112.81|112.31|112.81|112.31|112.81|112.31|112.81|112.31|1
1734028460000|2024-12-12 18:34:20|112.83|112.33|112.83|112.33|112.83|112.33|112.83|112.33|1
1734028470000|2024-12-12 18:34:30|112.85|112.35|112.85|112.35|112.88|112.38|112.85|112.35|4
1734028480000|2024-12-12 18:34:40|112.89|112.39|112.85|112.35|112.9|112.4|112.85|112.35|4
1734028490000|2024-12-12 18:34:50|112.88|112.38|112.89|112.39|112.91|112.41|112.87|112.37|6
1734028500000|2024-12-12 18:35:00|112.88|112.38|112.81|112.31|112.88|112.38|112.81|112.31|6
1734028510000|2024-12-12 18:35:10|112.79|112.29|112.72|112.22|112.79|112.29|112.72|112.22|4
1734028520000|2024-12-12 18:35:20|112.71|112.21|112.65|112.15|112.71|112.21|112.64|112.14|16
1734028530000|2024-12-12 18:35:30|112.66|112.16|112.52|112.02|112.66|112.16|112.52|112.02|14
1734028540000|2024-12-12 18:35:40|112.53|112.03|112.31|111.81|112.53|112.03|112.31|111.81|17
1734028550000|2024-12-12 18:35:50|112.32|111.82|112.42|111.92|112.46|111.96|112.32|111.82|15
1734028560000|2024-12-12 18:36:00|112.4|111.9|112.46|111.96|112.47|111.97|112.39|111.89|19
1734028570000|2024-12-12 18:36:10|112.47|111.97|112.39|111.89|112.49|111.99|112.39|111.89|13
1734028580000|2024-12-12 18:36:20|112.41|111.91|112.39|111.89|112.42|111.92|112.39|111.89|7
1734028590000|2024-12-12 18:36:30|112.38|111.88|112.36|111.86|112.38|111.88|112.28|111.78|8
1734028600000|2024-12-12 18:36:40|112.4|111.9|112.43|111.93|112.44|111.94|112.37|111.87|5
1734028610000|2024-12-12 18:36:50|112.44|111.94|112.41|111.91|112.44|111.94|112.38|111.88|12
1734028620000|2024-12-12 18:37:00|112.39|111.89|112.27|111.77|112.39|111.89|112.26|111.76|9
1734028630000|2024-12-12 18:37:10|112.28|111.78|112.23|111.73|112.28|111.78|112.14|111.64|26
1734028640000|2024-12-12 18:37:20|112.24|111.74|112.3|111.8|112.32|111.82|112.23|111.73|20
1734028650000|2024-12-12 18:37:30|112.28|111.78|112.23|111.73|112.28|111.78|112.22|111.72|14
1734028660000|2024-12-12 18:37:40|112.24|111.74|112.23|111.73|112.24|111.74|112.2|111.7|10
1734028670000|2024-12-12 18:37:50|112.24|111.74|112.24|111.74|112.33|111.83|112.23|111.73|21
1734028680000|2024-12-12 18:38:00|112.25|111.75|112.16|111.66|112.25|111.75|112.16|111.66|19
1734028690000|2024-12-12 18:38:10|112.14|111.64|112.13|111.63|112.15|111.65|112.13|111.63|4
1734028700000|2024-12-12 18:38:20|112.12|111.62|112.11|111.61|112.16|111.66|112.1|111.6|9
1734028710000|2024-12-12 18:38:30|112.14|111.64|112.1|111.6|112.14|111.64|112.1|111.6|4
1734028720000|2024-12-12 18:38:40|112.11|111.61|112.12|111.62|112.14|111.64|112.1|111.6|4
1734028730000|2024-12-12 18:38:50|112.17|111.67|112.18|111.68|112.18|111.68|112.15|111.65|3
1734028740000|2024-12-12 18:39:00|112.17|111.67|112.1|111.6|112.19|111.69|112.1|111.6|7
1734028750000|2024-12-12 18:39:10|112.08|111.58|111.97|111.47|112.08|111.58|111.97|111.47|9
1734028760000|2024-12-12 18:39:20|111.94|111.44|111.98|111.48|111.99|111.49|111.94|111.44|12
1734028770000|2024-12-12 18:39:30|111.97|111.47|112.03|111.53|112.03|111.53|111.94|111.44|11
1734028780000|2024-12-12 18:39:40|112.02|111.52|112.05|111.55|112.11|111.61|112.02|111.52|18
1734028790000|2024-12-12 18:39:50|112.06|111.56|112.09|111.59|112.1|111.6|112.05|111.55|12
1734028800000|2024-12-12 18:40:00|112.07|111.57|112.15|111.65|112.15|111.65|112.03|111.53|15
1734028810000|2024-12-12 18:40:10|112.16|111.66|112.27|111.77|112.28|111.78|112.14|111.64|23
1734028820000|2024-12-12 18:40:20|112.28|111.78|112.33|111.83|112.38|111.88|112.27|111.77|23
1734028830000|2024-12-12 18:40:30|112.34|111.84|112.43|111.93|112.47|111.97|112.34|111.84|13
1734028840000|2024-12-12 18:40:40|112.44|111.94|112.49|111.99|112.49|111.99|112.43|111.93|20
1734028850000|2024-12-12 18:40:50|112.47|111.97|112.47|111.97|112.48|111.98|112.46|111.96|14
1734028860000|2024-12-12 18:41:00|112.49|111.99|112.41|111.91|112.49|111.99|112.4|111.9|8
1734028870000|2024-12-12 18:41:10|112.4|111.9|112.4|111.9|112.41|111.91|112.4|111.9|3
1734028880000|2024-12-12 18:41:20|112.42|111.92|112.47|111.97|112.47|111.97|112.39|111.89|9
1734028890000|2024-12-12 18:41:30|112.49|111.99|112.41|111.91|112.49|111.99|112.41|111.91|15
1734028900000|2024-12-12 18:41:40|112.43|111.93|112.48|111.98|112.5|112|112.43|111.93|11
1734028910000|2024-12-12 18:41:50|112.5|112|112.47|111.97|112.5|112|112.47|111.97|12
1734028920000|2024-12-12 18:42:00|112.48|111.98|112.54|112.04|112.56|112.06|112.47|111.97|8
1734028930000|2024-12-12 18:42:10|112.57|112.07|112.62|112.12|112.65|112.15|112.57|112.07|11
1734028940000|2024-12-12 18:42:20|112.63|112.13|112.61|112.11|112.69|112.19|112.61|112.11|13
1734028950000|2024-12-12 18:42:30|112.62|112.12|112.61|112.11|112.62|112.12|112.61|112.11|2
1734028960000|2024-12-12 18:42:40|112.59|112.09|112.72|112.22|112.72|112.22|112.59|112.09|7
1734028970000|2024-12-12 18:42:50|112.73|112.23|112.69|112.19|112.73|112.23|112.69|112.19|8
1734028980000|2024-12-12 18:43:00|112.68|112.18|112.72|112.22|112.74|112.24|112.68|112.18|8
1734028990000|2024-12-12 18:43:10|112.7|112.2|112.71|112.21|112.72|112.22|112.7|112.2|9
1734029000000|2024-12-12 18:43:20|112.7|112.2|112.7|112.2|112.71|112.21|112.7|112.2|3
1734029010000|2024-12-12 18:43:30|112.71|112.21|112.7|112.2|112.71|112.21|112.69|112.19|4
1734029020000|2024-12-12 18:43:40|112.69|112.19|112.59|112.09|112.69|112.19|112.59|112.09|8
1734029030000|2024-12-12 18:43:50|112.61|112.11|112.62|112.12|112.62|112.12|112.61|112.11|4
1734029040000|2024-12-12 18:44:00|112.61|112.11|112.59|112.09|112.62|112.12|112.59|112.09|5
1734029050000|2024-12-12 18:44:10|112.57|112.07|112.52|112.02|112.57|112.07|112.52|112.02|11
1734029060000|2024-12-12 18:44:20|112.53|112.03|112.62|112.12|112.62|112.12|112.53|112.03|5
1734029070000|2024-12-12 18:44:30|112.61|112.11|112.61|112.11|112.62|112.12|112.59|112.09|8
1734029080000|2024-12-12 18:44:40|112.6|112.1|112.52|112.02|112.62|112.12|112.52|112.02|8
1734029090000|2024-12-12 18:44:50|112.55|112.05|112.53|112.03|112.61|112.11|112.53|112.03|13
1734029100000|2024-12-12 18:45:00|112.52|112.02|112.59|112.09|112.6|112.1|112.5|112|5
1734029110000|2024-12-12 18:45:10|112.6|112.1|112.58|112.08|112.61|112.11|112.55|112.05|9
1734029120000|2024-12-12 18:45:20|112.61|112.11|112.6|112.1|112.63|112.13|112.58|112.08|7
1734029130000|2024-12-12 18:45:30|112.59|112.09|112.56|112.06|112.61|112.11|112.55|112.05|11
1734029140000|2024-12-12 18:45:40|112.55|112.05|112.55|112.05|112.57|112.07|112.52|112.02|9
1734029150000|2024-12-12 18:45:50|112.56|112.06|112.43|111.93|112.57|112.07|112.43|111.93|11
1734029160000|2024-12-12 18:46:00|112.42|111.92|112.29|111.79|112.42|111.92|112.29|111.79|11
1734029170000|2024-12-12 18:46:10|112.3|111.8|112.37|111.87|112.39|111.89|112.3|111.8|11
1734029180000|2024-12-12 18:46:20|112.35|111.85|112.31|111.81|112.35|111.85|112.31|111.81|7
1734029190000|2024-12-12 18:46:30|112.33|111.83|112.31|111.81|112.35|111.85|112.31|111.81|5
1734029200000|2024-12-12 18:46:40|112.3|111.8|112.33|111.83|112.34|111.84|112.25|111.75|12
1734029210000|2024-12-12 18:46:50|112.32|111.82|112.34|111.84|112.37|111.87|112.31|111.81|15
1734029220000|2024-12-12 18:47:00|112.38|111.88|112.38|111.88|112.4|111.9|112.33|111.83|9
1734029230000|2024-12-12 18:47:10|112.41|111.91|112.43|111.93|112.45|111.95|112.4|111.9|13
1734029240000|2024-12-12 18:47:20|112.45|111.95|112.44|111.94|112.45|111.95|112.41|111.91|4
1734029250000|2024-12-12 18:47:30|112.47|111.97|112.44|111.94|112.47|111.97|112.44|111.94|4
1734029260000|2024-12-12 18:47:40|112.43|111.93|112.43|111.93|112.45|111.95|112.43|111.93|3
1734029270000|2024-12-12 18:47:50|112.44|111.94|112.37|111.87|112.44|111.94|112.37|111.87|7
1734029280000|2024-12-12 18:48:00|112.34|111.84|112.22|111.72|112.34|111.84|112.22|111.72|12
1734029290000|2024-12-12 18:48:10|112.23|111.73|112.29|111.79|112.29|111.79|112.22|111.72|10
1734029300000|2024-12-12 18:48:20|112.3|111.8|112.32|111.82|112.32|111.82|112.29|111.79|7
1734029310000|2024-12-12 18:48:30|112.33|111.83|112.4|111.9|112.4|111.9|112.3|111.8|8
1734029320000|2024-12-12 18:48:40|112.39|111.89|112.39|111.89|112.4|111.9|112.39|111.89|3
1734029330000|2024-12-12 18:48:50|112.4|111.9|112.31|111.81|112.4|111.9|112.31|111.81|3
1734029340000|2024-12-12 18:49:00|112.32|111.82|112.31|111.81|112.33|111.83|112.31|111.81|6
1734029350000|2024-12-12 18:49:10|112.3|111.8|112.3|111.8|112.32|111.82|112.28|111.78|10
1734029360000|2024-12-12 18:49:20|112.32|111.82|112.28|111.78|112.33|111.83|112.28|111.78|8
1734029370000|2024-12-12 18:49:30|112.3|111.8|112.3|111.8|112.32|111.82|112.29|111.79|8
1734029380000|2024-12-12 18:49:40|112.29|111.79|112.39|111.89|112.4|111.9|112.29|111.79|5
1734029390000|2024-12-12 18:49:50|112.38|111.88|112.35|111.85|112.41|111.91|112.35|111.85|10
1734029400000|2024-12-12 18:50:00|112.38|111.88|112.37|111.87|112.4|111.9|112.37|111.87|5
1734029410000|2024-12-12 18:50:10|112.41|111.91|112.41|111.91|112.41|111.91|112.41|111.91|1
1734029420000|2024-12-12 18:50:20|112.37|111.87|112.35|111.85|112.37|111.87|112.34|111.84|5
1734029430000|2024-12-12 18:50:30|112.34|111.84|112.39|111.89|112.41|111.91|112.31|111.81|9
1734029440000|2024-12-12 18:50:40|112.4|111.9|112.42|111.92|112.42|111.92|112.39|111.89|7
1734029450000|2024-12-12 18:50:50|112.4|111.9|112.34|111.84|112.4|111.9|112.33|111.83|9
1734029460000|2024-12-12 18:51:00|112.35|111.85|112.4|111.9|112.4|111.9|112.33|111.83|11
1734029470000|2024-12-12 18:51:10|112.39|111.89|112.44|111.94|112.47|111.97|112.38|111.88|11
1734029480000|2024-12-12 18:51:20|112.41|111.91|112.37|111.87|112.41|111.91|112.37|111.87|6
1734029490000|2024-12-12 18:51:30|112.36|111.86|112.39|111.89|112.39|111.89|112.35|111.85|7
1734029510000|2024-12-12 18:51:50|112.4|111.9|112.28|111.78|112.4|111.9|112.28|111.78|8
1734029520000|2024-12-12 18:52:00|112.27|111.77|112.38|111.88|112.39|111.89|112.25|111.75|11
1734029530000|2024-12-12 18:52:10|112.39|111.89|112.41|111.91|112.43|111.93|112.38|111.88|11
1734029540000|2024-12-12 18:52:20|112.4|111.9|112.36|111.86|112.43|111.93|112.35|111.85|9
1734029550000|2024-12-12 18:52:30|112.35|111.85|112.33|111.83|112.35|111.85|112.33|111.83|3
1734029560000|2024-12-12 18:52:40|112.32|111.82|112.33|111.83|112.33|111.83|112.32|111.82|2
1734029570000|2024-12-12 18:52:50|112.3|111.8|112.28|111.78|112.3|111.8|112.25|111.75|10
1734029580000|2024-12-12 18:53:00|112.27|111.77|112.33|111.83|112.33|111.83|112.25|111.75|9
1734029590000|2024-12-12 18:53:10|112.37|111.87|112.4|111.9|112.41|111.91|112.37|111.87|11
1734029600000|2024-12-12 18:53:20|112.41|111.91|112.38|111.88|112.41|111.91|112.37|111.87|10
1734029610000|2024-12-12 18:53:30|112.39|111.89|112.37|111.87|112.39|111.89|112.37|111.87|3
1734029620000|2024-12-12 18:53:40|112.38|111.88|112.39|111.89|112.39|111.89|112.38|111.88|2
1734029630000|2024-12-12 18:53:50|112.43|111.93|112.48|111.98|112.48|111.98|112.43|111.93|3
1734029640000|2024-12-12 18:54:00|112.47|111.97|112.47|111.97|112.47|111.97|112.45|111.95|10
1734029650000|2024-12-12 18:54:10|112.46|111.96|112.49|111.99|112.49|111.99|112.46|111.96|4
1734029660000|2024-12-12 18:54:20|112.5|112|112.51|112.01|112.52|112.02|112.5|112|3
1734029670000|2024-12-12 18:54:30|112.53|112.03|112.58|112.08|112.58|112.08|112.53|112.03|5
1734029680000|2024-12-12 18:54:40|112.6|112.1|112.62|112.12|112.62|112.12|112.6|112.1|7
1734029690000|2024-12-12 18:54:50|112.63|112.13|112.59|112.09|112.63|112.13|112.59|112.09|4
1734029700000|2024-12-12 18:55:00|112.57|112.07|112.57|112.07|112.58|112.08|112.57|112.07|3
1734029710000|2024-12-12 18:55:10|112.58|112.08|112.58|112.08|112.59|112.09|112.58|112.08|3
1734029720000|2024-12-12 18:55:20|112.57|112.07|112.65|112.15|112.65|112.15|112.56|112.06|6
1734029730000|2024-12-12 18:55:30|112.64|112.14|112.6|112.1|112.64|112.14|112.6|112.1|6
1734029740000|2024-12-12 18:55:40|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|4
1734029750000|2024-12-12 18:55:50|112.53|112.03|112.51|112.01|112.53|112.03|112.51|112.01|3
1734029760000|2024-12-12 18:56:00|112.55|112.05|112.49|111.99|112.55|112.05|112.49|111.99|8
1734029780000|2024-12-12 18:56:20|112.45|111.95|112.44|111.94|112.45|111.95|112.44|111.94|2
1734029790000|2024-12-12 18:56:30|112.48|111.98|112.43|111.93|112.49|111.99|112.43|111.93|9
1734029800000|2024-12-12 18:56:40|112.44|111.94|112.49|111.99|112.51|112.01|112.43|111.93|11
1734029820000|2024-12-12 18:57:00|112.48|111.98|112.49|111.99|112.49|111.99|112.47|111.97|10
1734029830000|2024-12-12 18:57:10|112.48|111.98|112.51|112.01|112.51|112.01|112.47|111.97|6
1734029840000|2024-12-12 18:57:20|112.5|112|112.5|112|112.5|112|112.5|112|1
1734029850000|2024-12-12 18:57:30|112.52|112.02|112.53|112.03|112.53|112.03|112.52|112.02|2
1734029860000|2024-12-12 18:57:40|112.54|112.04|112.54|112.04|112.54|112.04|112.52|112.02|5
1734029870000|2024-12-12 18:57:50|112.55|112.05|112.56|112.06|112.57|112.07|112.55|112.05|3
1734029880000|2024-12-12 18:58:00|112.54|112.04|112.53|112.03|112.54|112.04|112.53|112.03|2
1734029890000|2024-12-12 18:58:10|112.56|112.06|112.59|112.09|112.6|112.1|112.56|112.06|3
1734029910000|2024-12-12 18:58:30|112.58|112.08|112.51|112.01|112.58|112.08|112.51|112.01|7
1734029920000|2024-12-12 18:58:40|112.52|112.02|112.5|112|112.52|112.02|112.5|112|3
1734029930000|2024-12-12 18:58:50|112.51|112.01|112.51|112.01|112.51|112.01|112.51|112.01|1
1734029940000|2024-12-12 18:59:00|112.52|112.02|112.52|112.02|112.52|112.02|112.52|112.02|1
1734029950000|2024-12-12 18:59:10|112.51|112.01|112.38|111.88|112.51|112.01|112.38|111.88|9
1734029960000|2024-12-12 18:59:20|112.37|111.87|112.38|111.88|112.38|111.88|112.37|111.87|2
1734029970000|2024-12-12 18:59:30|112.37|111.87|112.37|111.87|112.37|111.87|112.37|111.87|1
1734029980000|2024-12-12 18:59:40|112.39|111.89|112.38|111.88|112.4|111.9|112.38|111.88|6
1734029990000|2024-12-12 18:59:50|112.4|111.9|112.4|111.9|112.46|111.96|112.4|111.9|8
1734030000000|2024-12-12 19:00:00|112.49|111.99|112.58|112.08|112.58|112.08|112.49|111.99|8
1734030010000|2024-12-12 19:00:10|112.59|112.09|112.55|112.05|112.66|112.16|112.55|112.05|9
1734030020000|2024-12-12 19:00:20|112.54|112.04|112.56|112.06|112.56|112.06|112.53|112.03|6
1734030030000|2024-12-12 19:00:30|112.57|112.07|112.54|112.04|112.57|112.07|112.54|112.04|4
1734030040000|2024-12-12 19:00:40|112.53|112.03|112.52|112.02|112.54|112.04|112.5|112|6
1734030050000|2024-12-12 19:00:50|112.55|112.05|112.63|112.13|112.63|112.13|112.55|112.05|7
1734030060000|2024-12-12 19:01:00|112.64|112.14|112.74|112.24|112.74|112.24|112.64|112.14|7
1734030070000|2024-12-12 19:01:10|112.73|112.23|112.76|112.26|112.76|112.26|112.73|112.23|6
1734030080000|2024-12-12 19:01:20|112.78|112.28|112.66|112.16|112.78|112.28|112.66|112.16|11
1734030100000|2024-12-12 19:01:40|112.65|112.15|112.74|112.24|112.74|112.24|112.65|112.15|15
1734030110000|2024-12-12 19:01:50|112.75|112.25|112.82|112.32|112.83|112.33|112.75|112.25|7
1734030120000|2024-12-12 19:02:00|112.85|112.35|112.93|112.43|112.94|112.44|112.85|112.35|7
1734030130000|2024-12-12 19:02:10|112.92|112.42|112.92|112.42|112.93|112.43|112.87|112.37|7
1734030140000|2024-12-12 19:02:20|112.93|112.43|112.93|112.43|112.95|112.45|112.93|112.43|6
1734030150000|2024-12-12 19:02:30|112.92|112.42|112.94|112.44|112.95|112.45|112.9|112.4|11
1734030160000|2024-12-12 19:02:40|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|4
1734030170000|2024-12-12 19:02:50|112.97|112.47|113.05|112.55|113.06|112.56|112.97|112.47|10
1734030180000|2024-12-12 19:03:00|113.04|112.54|113.14|112.64|113.18|112.68|113.04|112.54|9
1734030190000|2024-12-12 19:03:10|113.15|112.65|113.25|112.75|113.25|112.75|113.15|112.65|9
1734030200000|2024-12-12 19:03:20|113.24|112.74|113.33|112.83|113.33|112.83|113.21|112.71|17
1734030210000|2024-12-12 19:03:30|113.32|112.82|113.31|112.81|113.32|112.82|113.26|112.76|11
1734030220000|2024-12-12 19:03:40|113.3|112.8|113.36|112.86|113.36|112.86|113.3|112.8|6
1734030230000|2024-12-12 19:03:50|113.41|112.91|113.44|112.94|113.46|112.96|113.4|112.9|10
1734030240000|2024-12-12 19:04:00|113.47|112.97|113.46|112.96|113.47|112.97|113.46|112.96|2
1734030250000|2024-12-12 19:04:10|113.47|112.97|113.57|113.07|113.57|113.07|113.47|112.97|6
1734030260000|2024-12-12 19:04:20|113.55|113.05|113.38|112.88|113.55|113.05|113.38|112.88|13
1734030270000|2024-12-12 19:04:30|113.37|112.87|113.33|112.83|113.37|112.87|113.32|112.82|8
1734030280000|2024-12-12 19:04:40|113.34|112.84|113.35|112.85|113.35|112.85|113.33|112.83|4
1734030290000|2024-12-12 19:04:50|113.34|112.84|113.34|112.84|113.35|112.85|113.33|112.83|5
1734030300000|2024-12-12 19:05:00|113.35|112.85|113.37|112.87|113.37|112.87|113.35|112.85|3
1734030310000|2024-12-12 19:05:10|113.34|112.84|113.37|112.87|113.38|112.88|113.29|112.79|9
1734030320000|2024-12-12 19:05:20|113.38|112.88|113.43|112.93|113.43|112.93|113.37|112.87|6
1734030330000|2024-12-12 19:05:30|113.42|112.92|113.33|112.83|113.42|112.92|113.33|112.83|7
1734030350000|2024-12-12 19:05:50|113.32|112.82|113.29|112.79|113.32|112.82|113.27|112.77|11
1734030360000|2024-12-12 19:06:00|113.3|112.8|113.32|112.82|113.33|112.83|113.29|112.79|14
1734030370000|2024-12-12 19:06:10|113.31|112.81|113.27|112.77|113.31|112.81|113.26|112.76|7
1734030380000|2024-12-12 19:06:20|113.26|112.76|113.24|112.74|113.27|112.77|113.23|112.73|5
1734030390000|2024-12-12 19:06:30|113.25|112.75|113.32|112.82|113.38|112.88|113.24|112.74|12
1734030400000|2024-12-12 19:06:40|113.3|112.8|113.49|112.99|113.54|113.04|113.3|112.8|20
1734030410000|2024-12-12 19:06:50|113.48|112.98|113.45|112.95|113.55|113.05|113.45|112.95|10
1734030420000|2024-12-12 19:07:00|113.46|112.96|113.52|113.02|113.52|113.02|113.46|112.96|6
1734030430000|2024-12-12 19:07:10|113.51|113.01|113.48|112.98|113.54|113.04|113.48|112.98|10
1734030440000|2024-12-12 19:07:20|113.49|112.99|113.46|112.96|113.49|112.99|113.46|112.96|6
1734030450000|2024-12-12 19:07:30|113.47|112.97|113.48|112.98|113.49|112.99|113.47|112.97|3
1734030460000|2024-12-12 19:07:40|113.49|112.99|113.57|113.07|113.58|113.08|113.49|112.99|5
1734030470000|2024-12-12 19:07:50|113.56|113.06|113.47|112.97|113.56|113.06|113.47|112.97|9
1734030480000|2024-12-12 19:08:00|113.48|112.98|113.47|112.97|113.48|112.98|113.47|112.97|4
1734030490000|2024-12-12 19:08:10|113.46|112.96|113.46|112.96|113.48|112.98|113.46|112.96|3
1734030500000|2024-12-12 19:08:20|113.47|112.97|113.48|112.98|113.48|112.98|113.47|112.97|2
1734030510000|2024-12-12 19:08:30|113.47|112.97|113.44|112.94|113.47|112.97|113.42|112.92|7
1734030520000|2024-12-12 19:08:40|113.43|112.93|113.45|112.95|113.45|112.95|113.39|112.89|6
1734030530000|2024-12-12 19:08:50|113.47|112.97|113.49|112.99|113.5|113|113.47|112.97|4
1734030540000|2024-12-12 19:09:00|113.5|113|113.58|113.08|113.59|113.09|113.5|113|10
1734030550000|2024-12-12 19:09:10|113.59|113.09|113.54|113.04|113.59|113.09|113.54|113.04|5
1734030560000|2024-12-12 19:09:20|113.56|113.06|113.62|113.12|113.63|113.13|113.56|113.06|6
1734030570000|2024-12-12 19:09:30|113.61|113.11|113.62|113.12|113.62|113.12|113.59|113.09|11
1734030580000|2024-12-12 19:09:40|113.63|113.13|113.63|113.13|113.64|113.14|113.63|113.13|3
1734030590000|2024-12-12 19:09:50|113.64|113.14|113.66|113.16|113.66|113.16|113.64|113.14|4
1734030600000|2024-12-12 19:10:00|113.65|113.15|113.67|113.17|113.68|113.18|113.65|113.15|6
1734030610000|2024-12-12 19:10:10|113.65|113.15|113.74|113.24|113.75|113.25|113.65|113.15|11
1734030620000|2024-12-12 19:10:20|113.75|113.25|113.62|113.12|113.75|113.25|113.59|113.09|12
1734030630000|2024-12-12 19:10:30|113.61|113.11|113.52|113.02|113.61|113.11|113.52|113.02|8
1734030640000|2024-12-12 19:10:40|113.53|113.03|113.53|113.03|113.55|113.05|113.52|113.02|8
1734030650000|2024-12-12 19:10:50|113.52|113.02|113.46|112.96|113.52|113.02|113.46|112.96|4
1734030660000|2024-12-12 19:11:00|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|9
1734030670000|2024-12-12 19:11:10|113.41|112.91|113.42|112.92|113.43|112.93|113.41|112.91|4
1734030680000|2024-12-12 19:11:20|113.43|112.93|113.43|112.93|113.43|112.93|113.42|112.92|3
1734030690000|2024-12-12 19:11:30|113.42|112.92|113.44|112.94|113.44|112.94|113.42|112.92|3
1734030700000|2024-12-12 19:11:40|113.43|112.93|113.38|112.88|113.43|112.93|113.37|112.87|5
1734030710000|2024-12-12 19:11:50|113.36|112.86|113.42|112.92|113.42|112.92|113.36|112.86|6
1734030720000|2024-12-12 19:12:00|113.43|112.93|113.44|112.94|113.44|112.94|113.43|112.93|4
1734030730000|2024-12-12 19:12:10|113.43|112.93|113.41|112.91|113.45|112.95|113.4|112.9|8
1734030740000|2024-12-12 19:12:20|113.43|112.93|113.42|112.92|113.43|112.93|113.42|112.92|2
1734030750000|2024-12-12 19:12:30|113.43|112.93|113.43|112.93|113.44|112.94|113.43|112.93|3
1734030770000|2024-12-12 19:12:50|113.4|112.9|113.36|112.86|113.4|112.9|113.36|112.86|4
1734030780000|2024-12-12 19:13:00|113.35|112.85|113.23|112.73|113.35|112.85|113.21|112.71|11
1734030790000|2024-12-12 19:13:10|113.24|112.74|113.18|112.68|113.24|112.74|113.17|112.67|5
1734030800000|2024-12-12 19:13:20|113.19|112.69|113.18|112.68|113.19|112.69|113.17|112.67|8
1734030810000|2024-12-12 19:13:30|113.17|112.67|113.14|112.64|113.18|112.68|113.14|112.64|6
1734030820000|2024-12-12 19:13:40|113.13|112.63|113.14|112.64|113.16|112.66|113.1|112.6|8
1734030830000|2024-12-12 19:13:50|113.13|112.63|113.05|112.55|113.13|112.63|113.03|112.53|12
1734030840000|2024-12-12 19:14:00|113.04|112.54|113.02|112.52|113.05|112.55|112.95|112.45|10
1734030850000|2024-12-12 19:14:10|113.03|112.53|113.03|112.53|113.04|112.54|113.02|112.52|5
1734030860000|2024-12-12 19:14:20|113.04|112.54|112.96|112.46|113.04|112.54|112.96|112.46|8
1734030870000|2024-12-12 19:14:30|112.97|112.47|112.96|112.46|113.02|112.52|112.96|112.46|9
1734030880000|2024-12-12 19:14:40|112.97|112.47|112.96|112.46|113.02|112.52|112.95|112.45|11
1734030890000|2024-12-12 19:14:50|112.95|112.45|112.87|112.37|112.95|112.45|112.87|112.37|10
1734030900000|2024-12-12 19:15:00|112.84|112.34|112.82|112.32|112.86|112.36|112.82|112.32|8
1734030910000|2024-12-12 19:15:10|112.8|112.3|112.89|112.39|112.89|112.39|112.79|112.29|11
1734030920000|2024-12-12 19:15:20|112.9|112.4|112.95|112.45|112.95|112.45|112.9|112.4|6
1734030930000|2024-12-12 19:15:30|112.99|112.49|113|112.5|113.01|112.51|112.97|112.47|10
1734030940000|2024-12-12 19:15:40|112.98|112.48|112.91|112.41|112.98|112.48|112.91|112.41|5
1734030950000|2024-12-12 19:15:50|112.93|112.43|112.92|112.42|112.94|112.44|112.92|112.42|6
1734030960000|2024-12-12 19:16:00|112.93|112.43|112.89|112.39|112.94|112.44|112.88|112.38|15
1734030970000|2024-12-12 19:16:10|112.88|112.38|112.95|112.45|112.95|112.45|112.86|112.36|16
1734030980000|2024-12-12 19:16:20|112.98|112.48|112.97|112.47|112.98|112.48|112.97|112.47|4
1734030990000|2024-12-12 19:16:30|112.96|112.46|112.93|112.43|112.96|112.46|112.91|112.41|6
1734031000000|2024-12-12 19:16:40|112.95|112.45|113|112.5|113.01|112.51|112.88|112.38|13
1734031010000|2024-12-12 19:16:50|113.01|112.51|112.98|112.48|113.01|112.51|112.92|112.42|13
1734031020000|2024-12-12 19:17:00|112.97|112.47|112.89|112.39|112.97|112.47|112.88|112.38|9
1734031030000|2024-12-12 19:17:10|112.88|112.38|112.89|112.39|112.93|112.43|112.88|112.38|13
1734031040000|2024-12-12 19:17:20|112.9|112.4|112.88|112.38|112.9|112.4|112.85|112.35|12
1734031050000|2024-12-12 19:17:30|112.89|112.39|112.96|112.46|112.96|112.46|112.88|112.38|7
1734031060000|2024-12-12 19:17:40|112.97|112.47|113|112.5|113|112.5|112.94|112.44|12
1734031070000|2024-12-12 19:17:50|113.01|112.51|112.97|112.47|113.02|112.52|112.97|112.47|8
1734031080000|2024-12-12 19:18:00|112.99|112.49|112.98|112.48|112.99|112.49|112.94|112.44|18
1734031090000|2024-12-12 19:18:10|112.96|112.46|112.91|112.41|112.96|112.46|112.9|112.4|8
1734031100000|2024-12-12 19:18:20|112.9|112.4|112.9|112.4|112.9|112.4|112.76|112.26|19
1734031110000|2024-12-12 19:18:30|112.91|112.41|113.06|112.56|113.06|112.56|112.91|112.41|11
1734031120000|2024-12-12 19:18:40|113.05|112.55|113.02|112.52|113.05|112.55|112.97|112.47|13
1734031130000|2024-12-12 19:18:50|113.04|112.54|113.1|112.6|113.11|112.61|113.04|112.54|6
1734031140000|2024-12-12 19:19:00|113.13|112.63|113.2|112.7|113.2|112.7|113.12|112.62|8
1734031150000|2024-12-12 19:19:10|113.18|112.68|113.12|112.62|113.18|112.68|113.12|112.62|9
1734031160000|2024-12-12 19:19:20|113.11|112.61|113.11|112.61|113.11|112.61|113.09|112.59|4
1734031170000|2024-12-12 19:19:30|113.12|112.62|113.16|112.66|113.18|112.68|113.12|112.62|15
1734031180000|2024-12-12 19:19:40|113.17|112.67|113.19|112.69|113.19|112.69|113.13|112.63|11
1734031190000|2024-12-12 19:19:50|113.18|112.68|113.19|112.69|113.19|112.69|113.18|112.68|2
1734031200000|2024-12-12 19:20:00|113.18|112.68|113.24|112.74|113.24|112.74|113.18|112.68|5
1734031210000|2024-12-12 19:20:10|113.25|112.75|113.24|112.74|113.26|112.76|113.23|112.73|9
1734031220000|2024-12-12 19:20:20|113.3|112.8|113.25|112.75|113.3|112.8|113.25|112.75|4
1734031230000|2024-12-12 19:20:30|113.26|112.76|113.29|112.79|113.3|112.8|113.25|112.75|5
1734031240000|2024-12-12 19:20:40|113.28|112.78|113.28|112.78|113.29|112.79|113.24|112.74|9
1734031250000|2024-12-12 19:20:50|113.26|112.76|113.22|112.72|113.26|112.76|113.22|112.72|5
1734031260000|2024-12-12 19:21:00|113.24|112.74|113.28|112.78|113.32|112.82|113.24|112.74|7
1734031270000|2024-12-12 19:21:10|113.26|112.76|113.22|112.72|113.26|112.76|113.22|112.72|4
1734031280000|2024-12-12 19:21:20|113.2|112.7|113.25|112.75|113.25|112.75|113.2|112.7|5
1734031290000|2024-12-12 19:21:30|113.3|112.8|113.38|112.88|113.39|112.89|113.3|112.8|5
1734031300000|2024-12-12 19:21:40|113.37|112.87|113.28|112.78|113.37|112.87|113.28|112.78|6
1734031310000|2024-12-12 19:21:50|113.32|112.82|113.35|112.85|113.35|112.85|113.32|112.82|4
1734031320000|2024-12-12 19:22:00|113.34|112.84|113.31|112.81|113.34|112.84|113.31|112.81|4
1734031330000|2024-12-12 19:22:10|113.3|112.8|113.38|112.88|113.38|112.88|113.29|112.79|9
1734031340000|2024-12-12 19:22:20|113.39|112.89|113.28|112.78|113.4|112.9|113.28|112.78|6
1734031350000|2024-12-12 19:22:30|113.29|112.79|113.38|112.88|113.38|112.88|113.29|112.79|9
1734031360000|2024-12-12 19:22:40|113.39|112.89|113.3|112.8|113.39|112.89|113.29|112.79|13
1734031370000|2024-12-12 19:22:50|113.32|112.82|113.27|112.77|113.32|112.82|113.23|112.73|13
1734031380000|2024-12-12 19:23:00|113.25|112.75|113.31|112.81|113.32|112.82|113.25|112.75|14
1734031390000|2024-12-12 19:23:10|113.3|112.8|113.39|112.89|113.41|112.91|113.29|112.79|13
1734031400000|2024-12-12 19:23:20|113.41|112.91|113.44|112.94|113.44|112.94|113.39|112.89|9
1734031410000|2024-12-12 19:23:30|113.47|112.97|113.45|112.95|113.48|112.98|113.45|112.95|7
1734031420000|2024-12-12 19:23:40|113.47|112.97|113.37|112.87|113.47|112.97|113.37|112.87|7
1734031430000|2024-12-12 19:23:50|113.35|112.85|113.27|112.77|113.35|112.85|113.27|112.77|5
1734031440000|2024-12-12 19:24:00|113.26|112.76|113.25|112.75|113.27|112.77|113.2|112.7|12
1734031450000|2024-12-12 19:24:10|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|4
1734031460000|2024-12-12 19:24:20|113.31|112.81|113.31|112.81|113.31|112.81|113.31|112.81|1
1734031470000|2024-12-12 19:24:30|113.3|112.8|113.28|112.78|113.3|112.8|113.27|112.77|5
1734031480000|2024-12-12 19:24:40|113.29|112.79|113.38|112.88|113.38|112.88|113.29|112.79|4
1734031490000|2024-12-12 19:24:50|113.37|112.87|113.3|112.8|113.37|112.87|113.3|112.8|5
1734031500000|2024-12-12 19:25:00|113.29|112.79|113.37|112.87|113.37|112.87|113.29|112.79|8
1734031510000|2024-12-12 19:25:10|113.36|112.86|113.39|112.89|113.41|112.91|113.35|112.85|7
1734031520000|2024-12-12 19:25:20|113.38|112.88|113.32|112.82|113.38|112.88|113.32|112.82|3
1734031530000|2024-12-12 19:25:30|113.31|112.81|113.27|112.77|113.31|112.81|113.27|112.77|5
1734031540000|2024-12-12 19:25:40|113.23|112.73|113.11|112.61|113.23|112.73|113.11|112.61|9
1734031550000|2024-12-12 19:25:50|113.1|112.6|113.16|112.66|113.16|112.66|113.06|112.56|12
1734031560000|2024-12-12 19:26:00|113.19|112.69|113.19|112.69|113.19|112.69|113.18|112.68|5
1734031570000|2024-12-12 19:26:10|113.18|112.68|113.18|112.68|113.2|112.7|113.17|112.67|7
1734031580000|2024-12-12 19:26:20|113.19|112.69|113.13|112.63|113.19|112.69|113.13|112.63|6
1734031590000|2024-12-12 19:26:30|113.17|112.67|113.12|112.62|113.17|112.67|113.11|112.61|8
1734031600000|2024-12-12 19:26:40|113.13|112.63|113|112.5|113.13|112.63|113|112.5|9
1734031610000|2024-12-12 19:26:50|113.01|112.51|112.95|112.45|113.01|112.51|112.95|112.45|13
1734031620000|2024-12-12 19:27:00|112.97|112.47|113.07|112.57|113.07|112.57|112.97|112.47|13
1734031630000|2024-12-12 19:27:10|113.08|112.58|113.05|112.55|113.09|112.59|113.05|112.55|6
1734031640000|2024-12-12 19:27:20|113.06|112.56|112.97|112.47|113.06|112.56|112.95|112.45|9
1734031650000|2024-12-12 19:27:30|112.98|112.48|113.11|112.61|113.11|112.61|112.98|112.48|14
1734031660000|2024-12-12 19:27:40|113.12|112.62|113.05|112.55|113.12|112.62|113.05|112.55|11
1734031670000|2024-12-12 19:27:50|113.04|112.54|113.01|112.51|113.04|112.54|113.01|112.51|4
1734031680000|2024-12-12 19:28:00|112.98|112.48|112.99|112.49|113.03|112.53|112.97|112.47|10
1734031690000|2024-12-12 19:28:10|112.98|112.48|112.98|112.48|112.98|112.48|112.98|112.48|1
1734031700000|2024-12-12 19:28:20|112.95|112.45|112.86|112.36|112.95|112.45|112.86|112.36|7
1734031710000|2024-12-12 19:28:30|112.84|112.34|112.75|112.25|112.84|112.34|112.75|112.25|8
1734031720000|2024-12-12 19:28:40|112.74|112.24|112.65|112.15|112.74|112.24|112.65|112.15|8
1734031730000|2024-12-12 19:28:50|112.63|112.13|112.58|112.08|112.63|112.13|112.54|112.04|7
1734031740000|2024-12-12 19:29:00|112.56|112.06|112.53|112.03|112.58|112.08|112.53|112.03|7
1734031750000|2024-12-12 19:29:10|112.52|112.02|112.19|111.69|112.52|112.02|112.19|111.69|16
1734031760000|2024-12-12 19:29:20|112.18|111.68|111.87|111.37|112.18|111.68|111.87|111.37|27
1734031770000|2024-12-12 19:29:30|111.89|111.39|112.17|111.67|112.23|111.73|111.89|111.39|22
1734031780000|2024-12-12 19:29:40|112.16|111.66|112.04|111.54|112.18|111.68|112.03|111.53|17
1734031790000|2024-12-12 19:29:50|112.06|111.56|112.06|111.56|112.14|111.64|112.05|111.55|14
1734031800000|2024-12-12 19:30:00|112.05|111.55|111.91|111.41|112.16|111.66|111.9|111.4|19
1734031810000|2024-12-12 19:30:10|111.93|111.43|112.21|111.71|112.21|111.71|111.93|111.43|22
1734031820000|2024-12-12 19:30:20|112.22|111.72|112.14|111.64|112.27|111.77|112.14|111.64|23
1734031830000|2024-12-12 19:30:30|112.11|111.61|112.08|111.58|112.2|111.7|112.03|111.53|19
1734031840000|2024-12-12 19:30:40|112.11|111.61|112.39|111.89|112.39|111.89|112.1|111.6|23
1734031850000|2024-12-12 19:30:50|112.41|111.91|112.44|111.94|112.5|112|112.41|111.91|11
1734031860000|2024-12-12 19:31:00|112.43|111.93|112.41|111.91|112.47|111.97|112.4|111.9|21
1734031870000|2024-12-12 19:31:10|112.35|111.85|112.36|111.86|112.41|111.91|112.29|111.79|19
1734031880000|2024-12-12 19:31:20|112.34|111.84|112.26|111.76|112.34|111.84|112.25|111.75|22
1734031890000|2024-12-12 19:31:30|112.25|111.75|112.4|111.9|112.4|111.9|112.21|111.71|17
1734031900000|2024-12-12 19:31:40|112.42|111.92|112.44|111.94|112.48|111.98|112.42|111.92|16
1734031910000|2024-12-12 19:31:50|112.41|111.91|112.31|111.81|112.41|111.91|112.31|111.81|12
1734031920000|2024-12-12 19:32:00|112.3|111.8|112.28|111.78|112.3|111.8|112.21|111.71|15
1734031930000|2024-12-12 19:32:10|112.3|111.8|112.45|111.95|112.53|112.03|112.3|111.8|21
1734031940000|2024-12-12 19:32:20|112.44|111.94|112.35|111.85|112.44|111.94|112.35|111.85|8
1734031950000|2024-12-12 19:32:30|112.34|111.84|112.29|111.79|112.4|111.9|112.29|111.79|19
1734031960000|2024-12-12 19:32:40|112.27|111.77|112|111.5|112.27|111.77|112|111.5|19
1734031970000|2024-12-12 19:32:50|112.01|111.51|111.94|111.44|112.01|111.51|111.86|111.36|22
1734031980000|2024-12-12 19:33:00|111.96|111.46|111.77|111.27|111.96|111.46|111.77|111.27|19
1734031990000|2024-12-12 19:33:10|111.78|111.28|111.81|111.31|111.88|111.38|111.78|111.28|13
1734032000000|2024-12-12 19:33:20|111.8|111.3|111.77|111.27|111.8|111.3|111.69|111.19|19
1734032010000|2024-12-12 19:33:30|111.79|111.29|111.6|111.1|111.8|111.3|111.6|111.1|20
1734032020000|2024-12-12 19:33:40|111.61|111.11|111.81|111.31|111.81|111.31|111.61|111.11|20
1734032030000|2024-12-12 19:33:50|111.83|111.33|111.61|111.11|111.83|111.33|111.61|111.11|21
1734032040000|2024-12-12 19:34:00|111.62|111.12|111.51|111.01|111.62|111.12|111.51|111.01|10
1734032050000|2024-12-12 19:34:10|111.48|110.98|111.52|111.02|111.63|111.13|111.47|110.97|21
1734032060000|2024-12-12 19:34:20|111.42|110.92|111.28|110.78|111.42|110.92|111.28|110.78|13
1734032070000|2024-12-12 19:34:30|111.37|110.87|111.47|110.97|111.51|111.01|111.37|110.87|12
1734032080000|2024-12-12 19:34:40|111.46|110.96|111.27|110.77|111.46|110.96|111.27|110.77|24
1734032090000|2024-12-12 19:34:50|111.3|110.8|111.33|110.83|111.35|110.85|111.28|110.78|18
1734032100000|2024-12-12 19:35:00|111.34|110.84|111.18|110.68|111.34|110.84|111.16|110.66|22
1734032110000|2024-12-12 19:35:10|111.19|110.69|111.32|110.82|111.32|110.82|111.15|110.65|16
1734032120000|2024-12-12 19:35:20|111.33|110.83|111.1|110.6|111.33|110.83|111.1|110.6|24
1734032130000|2024-12-12 19:35:30|111.11|110.61|111.13|110.63|111.23|110.73|111.11|110.61|24
1734032140000|2024-12-12 19:35:40|111.12|110.62|110.89|110.39|111.12|110.62|110.89|110.39|16
1734032150000|2024-12-12 19:35:50|110.88|110.38|111.03|110.53|111.03|110.53|110.85|110.35|18
1734032160000|2024-12-12 19:36:00|111.01|110.51|110.91|110.41|111.04|110.54|110.79|110.29|21
1734032170000|2024-12-12 19:36:10|110.9|110.4|111.16|110.66|111.23|110.73|110.89|110.39|28
1734032180000|2024-12-12 19:36:20|111.14|110.64|110.94|110.44|111.14|110.64|110.94|110.44|27
1734032190000|2024-12-12 19:36:30|110.91|110.41|110.72|110.22|110.91|110.41|110.71|110.21|20
1734032200000|2024-12-12 19:36:40|110.69|110.19|110.59|110.09|110.74|110.24|110.58|110.08|22
1734032210000|2024-12-12 19:36:50|110.58|110.08|110.59|110.09|110.59|110.09|110.39|109.89|26
1734032220000|2024-12-12 19:37:00|110.57|110.07|110.5|110|110.66|110.16|110.41|109.91|25
1734032230000|2024-12-12 19:37:10|110.49|109.99|110.87|110.37|110.87|110.37|110.48|109.98|26
1734032240000|2024-12-12 19:37:20|110.88|110.38|110.83|110.33|111|110.5|110.82|110.32|24
1734032250000|2024-12-12 19:37:30|110.72|110.22|110.58|110.08|110.82|110.32|110.56|110.06|23
1734032260000|2024-12-12 19:37:40|110.59|110.09|110.8|110.3|110.8|110.3|110.58|110.08|27
1734032270000|2024-12-12 19:37:50|110.9|110.4|110.75|110.25|110.95|110.45|110.75|110.25|24
1734032280000|2024-12-12 19:38:00|110.76|110.26|110.97|110.47|111.07|110.57|110.76|110.26|26
1734032290000|2024-12-12 19:38:10|110.99|110.49|110.82|110.32|110.99|110.49|110.82|110.32|21
1734032300000|2024-12-12 19:38:20|110.85|110.35|111|110.5|111.02|110.52|110.85|110.35|30
1734032310000|2024-12-12 19:38:30|110.99|110.49|110.9|110.4|110.99|110.49|110.86|110.36|28
1734032320000|2024-12-12 19:38:40|110.93|110.43|110.81|110.31|110.99|110.49|110.75|110.25|26
1734032330000|2024-12-12 19:38:50|110.8|110.3|110.68|110.18|110.86|110.36|110.68|110.18|23
1734032340000|2024-12-12 19:39:00|110.63|110.13|110.43|109.93|110.65|110.15|110.43|109.93|19
1734032350000|2024-12-12 19:39:10|110.4|109.9|110.44|109.94|110.48|109.98|110.37|109.87|26
1734032360000|2024-12-12 19:39:20|110.45|109.95|110.49|109.99|110.56|110.06|110.44|109.94|28
1734032370000|2024-12-12 19:39:30|110.48|109.98|110.39|109.89|110.49|109.99|110.39|109.89|26
1734032380000|2024-12-12 19:39:40|110.4|109.9|110.5|110|110.52|110.02|110.4|109.9|25
1734032390000|2024-12-12 19:39:50|110.48|109.98|110.27|109.77|110.48|109.98|110.19|109.69|29
1734032400000|2024-12-12 19:40:00|110.26|109.76|110.21|109.71|110.38|109.88|110.21|109.71|21
1734032410000|2024-12-12 19:40:10|110.22|109.72|110.2|109.7|110.22|109.72|110.11|109.61|23
1734032420000|2024-12-12 19:40:20|110.19|109.69|110.32|109.82|110.32|109.82|110.15|109.65|29
1734032430000|2024-12-12 19:40:30|110.35|109.85|110.27|109.77|110.45|109.95|110.23|109.73|26
1734032440000|2024-12-12 19:40:40|110.25|109.75|110.21|109.71|110.25|109.75|110.16|109.66|20
1734032450000|2024-12-12 19:40:50|110.24|109.74|110.26|109.76|110.27|109.77|110.12|109.62|19
1734032460000|2024-12-12 19:41:00|110.25|109.75|109.99|109.49|110.25|109.75|109.99|109.49|24
1734032470000|2024-12-12 19:41:10|110|109.5|110.04|109.54|110.04|109.54|109.73|109.23|22
1734032480000|2024-12-12 19:41:20|110.05|109.55|109.87|109.37|110.05|109.55|109.82|109.32|28
1734032490000|2024-12-12 19:41:30|109.88|109.38|109.96|109.46|110.06|109.56|109.88|109.38|23
1734032500000|2024-12-12 19:41:40|109.9|109.4|109.9|109.4|109.93|109.43|109.88|109.38|19
1734032510000|2024-12-12 19:41:50|109.91|109.41|109.84|109.34|109.91|109.41|109.79|109.29|21
1734032520000|2024-12-12 19:42:00|109.89|109.39|109.85|109.35|109.97|109.47|109.75|109.25|18
1734032530000|2024-12-12 19:42:10|109.88|109.38|109.99|109.49|110.07|109.57|109.76|109.26|20
1734032540000|2024-12-12 19:42:20|109.98|109.48|109.78|109.28|110|109.5|109.78|109.28|21
1734032550000|2024-12-12 19:42:30|109.79|109.29|109.76|109.26|109.9|109.4|109.75|109.25|21
1734032560000|2024-12-12 19:42:40|109.75|109.25|109.71|109.21|109.84|109.34|109.7|109.2|24
1734032570000|2024-12-12 19:42:50|109.69|109.19|109.82|109.32|109.82|109.32|109.67|109.17|21
1734032580000|2024-12-12 19:43:00|109.8|109.3|109.7|109.2|109.8|109.3|109.66|109.16|26
1734032590000|2024-12-12 19:43:10|109.69|109.19|109.71|109.21|109.81|109.31|109.69|109.19|20
1734032600000|2024-12-12 19:43:20|109.69|109.19|109.86|109.36|109.87|109.37|109.66|109.16|21
1734032610000|2024-12-12 19:43:30|109.89|109.39|109.88|109.38|110.03|109.53|109.85|109.35|29
1734032620000|2024-12-12 19:43:40|109.91|109.41|109.72|109.22|109.97|109.47|109.71|109.21|28
1734032630000|2024-12-12 19:43:50|109.7|109.2|109.68|109.18|109.74|109.24|109.66|109.16|17
1734032640000|2024-12-12 19:44:00|109.69|109.19|109.64|109.14|109.75|109.25|109.64|109.14|26
1734032650000|2024-12-12 19:44:10|109.65|109.15|109.78|109.28|109.78|109.28|109.65|109.15|21
1734032660000|2024-12-12 19:44:20|109.8|109.3|109.65|109.15|109.85|109.35|109.62|109.12|21
1734032670000|2024-12-12 19:44:30|109.66|109.16|109.64|109.14|109.69|109.19|109.63|109.13|22
1734032680000|2024-12-12 19:44:40|109.65|109.15|109.64|109.14|109.72|109.22|109.63|109.13|21
1734032690000|2024-12-12 19:44:50|109.65|109.15|109.8|109.3|109.8|109.3|109.64|109.14|15
1734032700000|2024-12-12 19:45:00|109.83|109.33|109.66|109.16|109.86|109.36|109.66|109.16|23
1734032710000|2024-12-12 19:45:10|109.65|109.15|109.52|109.02|109.72|109.22|109.51|109.01|16
1734032720000|2024-12-12 19:45:20|109.59|109.09|109.88|109.38|109.94|109.44|109.59|109.09|28
1734032730000|2024-12-12 19:45:30|109.89|109.39|109.68|109.18|109.89|109.39|109.65|109.15|22
1734032740000|2024-12-12 19:45:40|109.67|109.17|109.65|109.15|109.71|109.21|109.63|109.13|19
1734032750000|2024-12-12 19:45:50|109.66|109.16|109.87|109.37|109.87|109.37|109.66|109.16|18
1734032760000|2024-12-12 19:46:00|109.86|109.36|109.71|109.21|109.86|109.36|109.66|109.16|25
1734032770000|2024-12-12 19:46:10|109.72|109.22|109.68|109.18|109.8|109.3|109.66|109.16|23
1734032780000|2024-12-12 19:46:20|109.63|109.13|109.58|109.08|109.65|109.15|109.54|109.04|22
1734032790000|2024-12-12 19:46:30|109.56|109.06|109.54|109.04|109.6|109.1|109.5|109|19
1734032800000|2024-12-12 19:46:40|109.56|109.06|109.46|108.96|109.56|109.06|109.46|108.96|16
1734032810000|2024-12-12 19:46:50|109.44|108.94|109.32|108.82|109.44|108.94|109.31|108.81|15
1734032820000|2024-12-12 19:47:00|109.31|108.81|109.44|108.94|109.49|108.99|109.27|108.77|29
1734032830000|2024-12-12 19:47:10|109.47|108.97|109.46|108.96|109.54|109.04|109.41|108.91|30
1734032840000|2024-12-12 19:47:20|109.48|108.98|109.39|108.89|109.48|108.98|109.36|108.86|23
1734032850000|2024-12-12 19:47:30|109.36|108.86|109.35|108.85|109.4|108.9|109.31|108.81|24
1734032860000|2024-12-12 19:47:40|109.36|108.86|109.36|108.86|109.39|108.89|109.33|108.83|16
1734032870000|2024-12-12 19:47:50|109.34|108.84|109.57|109.07|109.58|109.08|109.34|108.84|24
1734032880000|2024-12-12 19:48:00|109.6|109.1|109.94|109.44|109.94|109.44|109.6|109.1|33
1734032890000|2024-12-12 19:48:10|109.96|109.46|110.2|109.7|110.2|109.7|109.96|109.46|31
1734032900000|2024-12-12 19:48:20|110.19|109.69|110.77|110.27|110.78|110.28|110.17|109.67|25
1734032910000|2024-12-12 19:48:30|110.78|110.28|110.86|110.36|111.04|110.54|110.76|110.26|21
1734032920000|2024-12-12 19:48:40|110.88|110.38|110.87|110.37|110.9|110.4|110.8|110.3|13
1734032930000|2024-12-12 19:48:50|110.86|110.36|110.81|110.31|110.86|110.36|110.78|110.28|9
1734032940000|2024-12-12 19:49:00|110.78|110.28|110.76|110.26|111.03|110.53|110.76|110.26|10
1734032950000|2024-12-12 19:49:10|110.67|110.17|110.65|110.15|110.75|110.25|110.57|110.07|21
1734032960000|2024-12-12 19:49:20|110.68|110.18|110.55|110.05|110.75|110.25|110.55|110.05|19
1734032970000|2024-12-12 19:49:30|110.56|110.06|110.72|110.22|110.72|110.22|110.51|110.01|20
1734032980000|2024-12-12 19:49:40|110.71|110.21|110.85|110.35|110.9|110.4|110.71|110.21|24
1734032990000|2024-12-12 19:49:50|110.84|110.34|110.77|110.27|110.97|110.47|110.77|110.27|21
1734033000000|2024-12-12 19:50:00|110.76|110.26|111.04|110.54|111.1|110.6|110.74|110.24|21
1734033010000|2024-12-12 19:50:10|111|110.5|111.07|110.57|111.1|110.6|110.94|110.44|24
1734033020000|2024-12-12 19:50:20|111.06|110.56|110.88|110.38|111.11|110.61|110.8|110.3|23
1734033030000|2024-12-12 19:50:30|110.89|110.39|111.03|110.53|111.04|110.54|110.83|110.33|24
1734033040000|2024-12-12 19:50:40|111.05|110.55|111.01|110.51|111.14|110.64|110.94|110.44|25
1734033050000|2024-12-12 19:50:50|111.02|110.52|111.06|110.56|111.16|110.66|111.02|110.52|25
1734033060000|2024-12-12 19:51:00|111.04|110.54|110.95|110.45|111.05|110.55|110.91|110.41|22
1734033070000|2024-12-12 19:51:10|110.99|110.49|111.01|110.51|111.09|110.59|110.94|110.44|22
1734033080000|2024-12-12 19:51:20|110.99|110.49|110.89|110.39|110.99|110.49|110.8|110.3|16
1734033090000|2024-12-12 19:51:30|110.87|110.37|110.87|110.37|110.9|110.4|110.83|110.33|17
1734033100000|2024-12-12 19:51:40|110.88|110.38|110.89|110.39|110.92|110.42|110.82|110.32|24
1734033110000|2024-12-12 19:51:50|110.88|110.38|110.75|110.25|110.88|110.38|110.75|110.25|15
1734033120000|2024-12-12 19:52:00|110.77|110.27|110.43|109.93|110.77|110.27|110.43|109.93|22
1734033130000|2024-12-12 19:52:10|110.4|109.9|110.22|109.72|110.46|109.96|110.22|109.72|21
1734033140000|2024-12-12 19:52:20|110.15|109.65|110.25|109.75|110.27|109.77|110.15|109.65|23
1734033150000|2024-12-12 19:52:30|110.24|109.74|110.38|109.88|110.38|109.88|110.2|109.7|21
1734033160000|2024-12-12 19:52:40|110.37|109.87|110.44|109.94|110.49|109.99|110.33|109.83|21
1734033170000|2024-12-12 19:52:50|110.42|109.92|110.4|109.9|110.45|109.95|110.37|109.87|20
1734033180000|2024-12-12 19:53:00|110.39|109.89|110.49|109.99|110.49|109.99|110.38|109.88|17
1734033190000|2024-12-12 19:53:10|110.52|110.02|110.49|109.99|110.55|110.05|110.43|109.93|18
1734033200000|2024-12-12 19:53:20|110.51|110.01|110.55|110.05|110.62|110.12|110.51|110.01|18
1734033210000|2024-12-12 19:53:30|110.59|110.09|110.57|110.07|110.6|110.1|110.51|110.01|13
1734033220000|2024-12-12 19:53:40|110.56|110.06|110.37|109.87|110.56|110.06|110.36|109.86|24
1734033230000|2024-12-12 19:53:50|110.38|109.88|110.43|109.93|110.43|109.93|110.37|109.87|9
1734033240000|2024-12-12 19:54:00|110.42|109.92|110.41|109.91|110.49|109.99|110.38|109.88|19
1734033250000|2024-12-12 19:54:10|110.4|109.9|110.42|109.92|110.42|109.92|110.36|109.86|17
1734033260000|2024-12-12 19:54:20|110.41|109.91|110.3|109.8|110.41|109.91|110.26|109.76|14
1734033270000|2024-12-12 19:54:30|110.29|109.79|110.13|109.63|110.29|109.79|110.13|109.63|7
1734033280000|2024-12-12 19:54:40|110.12|109.62|110.12|109.62|110.14|109.64|110.07|109.57|9
1734033290000|2024-12-12 19:54:50|110.13|109.63|110.03|109.53|110.15|109.65|110.02|109.52|13
1734033300000|2024-12-12 19:55:00|110.04|109.54|110.05|109.55|110.08|109.58|109.98|109.48|19
1734033310000|2024-12-12 19:55:10|110.04|109.54|109.99|109.49|110.04|109.54|109.97|109.47|9
1734033320000|2024-12-12 19:55:20|110|109.5|109.6|109.1|110|109.5|109.6|109.1|13
1734033330000|2024-12-12 19:55:30|109.58|109.08|109.52|109.02|109.59|109.09|109.31|108.81|18
1734033340000|2024-12-12 19:55:40|109.51|109.01|109.46|108.96|109.51|109.01|109.31|108.81|28
1734033350000|2024-12-12 19:55:50|109.47|108.97|109.49|108.99|109.52|109.02|109.43|108.93|18
1734033360000|2024-12-12 19:56:00|109.48|108.98|109.78|109.28|109.78|109.28|109.48|108.98|20
1734033370000|2024-12-12 19:56:10|109.8|109.3|109.88|109.38|109.89|109.39|109.75|109.25|15
1734033380000|2024-12-12 19:56:20|109.87|109.37|109.6|109.1|109.87|109.37|109.6|109.1|28
1734033390000|2024-12-12 19:56:30|109.59|109.09|109.54|109.04|109.64|109.14|109.54|109.04|17
1734033400000|2024-12-12 19:56:40|109.55|109.05|109.56|109.06|109.6|109.1|109.51|109.01|21
1734033410000|2024-12-12 19:56:50|109.57|109.07|109.52|109.02|109.62|109.12|109.52|109.02|16
1734033420000|2024-12-12 19:57:00|109.45|108.95|109.32|108.82|109.51|109.01|109.32|108.82|19
1734033430000|2024-12-12 19:57:10|109.36|108.86|109.43|108.93|109.43|108.93|109.35|108.85|19
1734033440000|2024-12-12 19:57:20|109.44|108.94|109.39|108.89|109.46|108.96|109.38|108.88|17
1734033450000|2024-12-12 19:57:30|109.35|108.85|109.28|108.78|109.35|108.85|109.21|108.71|17
1734033460000|2024-12-12 19:57:40|109.31|108.81|109.3|108.8|109.42|108.92|109.3|108.8|19
1734033470000|2024-12-12 19:57:50|109.36|108.86|109.33|108.83|109.41|108.91|109.31|108.81|22
1734033480000|2024-12-12 19:58:00|109.36|108.86|109.34|108.84|109.37|108.87|109.33|108.83|10
1734033490000|2024-12-12 19:58:10|109.37|108.87|109.21|108.71|109.38|108.88|109.21|108.71|11
1734033500000|2024-12-12 19:58:20|109.2|108.7|109.26|108.76|109.36|108.86|109.2|108.7|18
1734033510000|2024-12-12 19:58:30|109.29|108.79|109.38|108.88|109.38|108.88|109.26|108.76|22
1734033520000|2024-12-12 19:58:40|109.39|108.89|109.29|108.79|109.52|109.02|109.29|108.79|22
1734033530000|2024-12-12 19:58:50|109.28|108.78|109.25|108.75|109.35|108.85|109.25|108.75|17
1734033540000|2024-12-12 19:59:00|109.27|108.77|109.41|108.91|109.41|108.91|109.26|108.76|20
1734033550000|2024-12-12 19:59:10|109.43|108.93|109.45|108.95|109.47|108.97|109.41|108.91|14
1734033560000|2024-12-12 19:59:20|109.47|108.97|109.53|109.03|109.54|109.04|109.39|108.89|19
1734033570000|2024-12-12 19:59:30|109.52|109.02|109.48|108.98|109.59|109.09|109.44|108.94|23
1734033580000|2024-12-12 19:59:40|109.47|108.97|109.32|108.82|109.5|109|109.32|108.82|21
1734033590000|2024-12-12 19:59:50|109.29|108.79|109.27|108.77|109.33|108.83|109.27|108.77|20
1734033600000|2024-12-12 20:00:00|109.23|108.73|109.67|109.17|109.67|109.17|109.17|108.67|17
1734033610000|2024-12-12 20:00:10|109.7|109.2|109.63|109.13|109.77|109.27|109.58|109.08|27
1734033620000|2024-12-12 20:00:20|109.62|109.12|109.77|109.27|109.79|109.29|109.61|109.11|28
1734033630000|2024-12-12 20:00:30|109.76|109.26|109.63|109.13|109.79|109.29|109.63|109.13|24
1734033640000|2024-12-12 20:00:40|109.68|109.18|109.88|109.38|109.88|109.38|109.68|109.18|18
1734033650000|2024-12-12 20:00:50|109.89|109.39|109.95|109.45|109.99|109.49|109.87|109.37|13
1734033660000|2024-12-12 20:01:00|109.93|109.43|109.66|109.16|109.93|109.43|109.65|109.15|22
1734033670000|2024-12-12 20:01:10|109.63|109.13|109.73|109.23|109.79|109.29|109.6|109.1|24
1734033680000|2024-12-12 20:01:20|109.78|109.28|109.71|109.21|109.82|109.32|109.71|109.21|15
1734033690000|2024-12-12 20:01:30|109.72|109.22|109.99|109.49|110|109.5|109.72|109.22|23
1734033700000|2024-12-12 20:01:40|110.01|109.51|110.1|109.6|110.11|109.61|109.94|109.44|22
1734033710000|2024-12-12 20:01:50|110.12|109.62|110.04|109.54|110.13|109.63|110.01|109.51|16
1734033720000|2024-12-12 20:02:00|110.03|109.53|110.1|109.6|110.14|109.64|109.95|109.45|17
1734033730000|2024-12-12 20:02:10|110.11|109.61|110.18|109.68|110.23|109.73|110.09|109.59|19
1734033740000|2024-12-12 20:02:20|110.17|109.67|110.06|109.56|110.17|109.67|110.04|109.54|15
1734033750000|2024-12-12 20:02:30|110.08|109.58|110.18|109.68|110.19|109.69|110.07|109.57|15
1734033760000|2024-12-12 20:02:40|110.22|109.72|110.24|109.74|110.29|109.79|110.21|109.71|12
1734033770000|2024-12-12 20:02:50|110.23|109.73|110.19|109.69|110.23|109.73|110.15|109.65|12
1734033780000|2024-12-12 20:03:00|110.18|109.68|110.06|109.56|110.18|109.68|110.05|109.55|12
1734033790000|2024-12-12 20:03:10|110.07|109.57|110.01|109.51|110.07|109.57|110.01|109.51|15
1734033800000|2024-12-12 20:03:20|110|109.5|109.92|109.42|110|109.5|109.88|109.38|18
1734033810000|2024-12-12 20:03:30|109.91|109.41|109.75|109.25|109.91|109.41|109.73|109.23|9
1734033820000|2024-12-12 20:03:40|109.74|109.24|109.74|109.24|109.75|109.25|109.71|109.21|12
1734033830000|2024-12-12 20:03:50|109.75|109.25|109.79|109.29|109.85|109.35|109.75|109.25|17
1734033840000|2024-12-12 20:04:00|109.78|109.28|109.95|109.45|109.97|109.47|109.77|109.27|15
1734033850000|2024-12-12 20:04:10|109.94|109.44|109.95|109.45|109.98|109.48|109.9|109.4|17
1734033860000|2024-12-12 20:04:20|109.94|109.44|109.95|109.45|109.95|109.45|109.91|109.41|9
1734033870000|2024-12-12 20:04:30|109.94|109.44|110.02|109.52|110.04|109.54|109.94|109.44|11
1734033880000|2024-12-12 20:04:40|109.95|109.45|109.78|109.28|109.95|109.45|109.78|109.28|9
1734033890000|2024-12-12 20:04:50|109.77|109.27|109.81|109.31|109.83|109.33|109.71|109.21|18
1734033900000|2024-12-12 20:05:00|109.83|109.33|109.99|109.49|109.99|109.49|109.81|109.31|19
1734033910000|2024-12-12 20:05:10|110|109.5|109.79|109.29|110|109.5|109.79|109.29|14
1734033920000|2024-12-12 20:05:20|109.8|109.3|109.76|109.26|109.83|109.33|109.72|109.22|15
1734033930000|2024-12-12 20:05:30|109.77|109.27|109.75|109.25|109.78|109.28|109.74|109.24|12
1734033940000|2024-12-12 20:05:40|109.74|109.24|109.82|109.32|109.88|109.38|109.73|109.23|14
1734033950000|2024-12-12 20:05:50|109.83|109.33|109.99|109.49|110|109.5|109.8|109.3|15
1734033960000|2024-12-12 20:06:00|110|109.5|110.14|109.64|110.15|109.65|110|109.5|22
1734033970000|2024-12-12 20:06:10|110.13|109.63|110.23|109.73|110.25|109.75|110.1|109.6|19
1734033980000|2024-12-12 20:06:20|110.24|109.74|110.07|109.57|110.24|109.74|110.06|109.56|16
1734033990000|2024-12-12 20:06:30|110.06|109.56|110.12|109.62|110.13|109.63|110.06|109.56|19
1734034000000|2024-12-12 20:06:40|110.13|109.63|110.26|109.76|110.26|109.76|110.12|109.62|16
1734034010000|2024-12-12 20:06:50|110.25|109.75|110.36|109.86|110.39|109.89|110.25|109.75|16
1734034020000|2024-12-12 20:07:00|110.38|109.88|110.3|109.8|110.39|109.89|110.28|109.78|12
1734034030000|2024-12-12 20:07:10|110.31|109.81|110.27|109.77|110.39|109.89|110.26|109.76|14
1734034040000|2024-12-12 20:07:20|110.28|109.78|110.29|109.79|110.3|109.8|110.27|109.77|11
1734034050000|2024-12-12 20:07:30|110.28|109.78|110.32|109.82|110.32|109.82|110.23|109.73|10
1734034060000|2024-12-12 20:07:40|110.33|109.83|110.39|109.89|110.39|109.89|110.32|109.82|14
1734034070000|2024-12-12 20:07:50|110.38|109.88|110.33|109.83|110.44|109.94|110.33|109.83|8
1734034080000|2024-12-12 20:08:00|110.34|109.84|110.29|109.79|110.34|109.84|110.26|109.76|10
1734034090000|2024-12-12 20:08:10|110.27|109.77|110.14|109.64|110.27|109.77|110.14|109.64|12
1734034100000|2024-12-12 20:08:20|110.13|109.63|110.11|109.61|110.15|109.65|110.11|109.61|13
1734034110000|2024-12-12 20:08:30|110.08|109.58|109.97|109.47|110.09|109.59|109.97|109.47|10
1734034120000|2024-12-12 20:08:40|109.88|109.38|109.92|109.42|109.97|109.47|109.88|109.38|7
1734034130000|2024-12-12 20:08:50|109.93|109.43|109.91|109.41|109.95|109.45|109.91|109.41|9
1734034140000|2024-12-12 20:09:00|109.9|109.4|109.84|109.34|109.9|109.4|109.84|109.34|14
1734034150000|2024-12-12 20:09:10|109.85|109.35|109.89|109.39|109.9|109.4|109.85|109.35|11
1734034160000|2024-12-12 20:09:20|109.9|109.4|109.93|109.43|109.93|109.43|109.89|109.39|5
1734034170000|2024-12-12 20:09:30|109.94|109.44|109.99|109.49|109.99|109.49|109.92|109.42|9
1734034180000|2024-12-12 20:09:40|110.04|109.54|110.09|109.59|110.11|109.61|110.03|109.53|11
1734034190000|2024-12-12 20:09:50|110.18|109.68|110.19|109.69|110.2|109.7|110.18|109.68|7
1734034200000|2024-12-12 20:10:00|110.2|109.7|110.11|109.61|110.2|109.7|110.11|109.61|9
1734034210000|2024-12-12 20:10:10|110.09|109.59|110.12|109.62|110.12|109.62|110.06|109.56|10
1734034220000|2024-12-12 20:10:20|110.13|109.63|110.19|109.69|110.2|109.7|110.13|109.63|5
1734034230000|2024-12-12 20:10:30|110.2|109.7|110.21|109.71|110.25|109.75|110.2|109.7|10
1734034240000|2024-12-12 20:10:40|110.22|109.72|110.33|109.83|110.33|109.83|110.22|109.72|10
1734034250000|2024-12-12 20:10:50|110.32|109.82|110.27|109.77|110.33|109.83|110.25|109.75|10
1734034260000|2024-12-12 20:11:00|110.26|109.76|110.23|109.73|110.27|109.77|110.23|109.73|11
1734034270000|2024-12-12 20:11:10|110.22|109.72|110.24|109.74|110.26|109.76|110.19|109.69|14
1734034280000|2024-12-12 20:11:20|110.23|109.73|110.34|109.84|110.34|109.84|110.23|109.73|10
1734034290000|2024-12-12 20:11:30|110.35|109.85|110.3|109.8|110.35|109.85|110.3|109.8|5
1734034300000|2024-12-12 20:11:40|110.31|109.81|110.31|109.81|110.31|109.81|110.31|109.81|1
1734034310000|2024-12-12 20:11:50|110.32|109.82|110.34|109.84|110.34|109.84|110.31|109.81|4
1734034320000|2024-12-12 20:12:00|110.33|109.83|110.35|109.85|110.37|109.87|110.27|109.77|13
1734034330000|2024-12-12 20:12:10|110.33|109.83|110.31|109.81|110.34|109.84|110.31|109.81|5
1734034340000|2024-12-12 20:12:20|110.32|109.82|110.22|109.72|110.33|109.83|110.22|109.72|6
1734034350000|2024-12-12 20:12:30|110.24|109.74|110.27|109.77|110.27|109.77|110.23|109.73|6
1734034370000|2024-12-12 20:12:50|110.23|109.73|110.29|109.79|110.3|109.8|110.23|109.73|8
1734034380000|2024-12-12 20:13:00|110.3|109.8|110.24|109.74|110.3|109.8|110.23|109.73|8
1734034390000|2024-12-12 20:13:10|110.23|109.73|110.21|109.71|110.23|109.73|110.21|109.71|3
1734034400000|2024-12-12 20:13:20|110.23|109.73|110.16|109.66|110.26|109.76|110.16|109.66|9
1734034410000|2024-12-12 20:13:30|110.18|109.68|110.19|109.69|110.2|109.7|110.18|109.68|5
1734034420000|2024-12-12 20:13:40|110.2|109.7|110.41|109.91|110.42|109.92|110.2|109.7|16
1734034430000|2024-12-12 20:13:50|110.4|109.9|110.51|110.01|110.53|110.03|110.4|109.9|13
1734034440000|2024-12-12 20:14:00|110.52|110.02|110.58|110.08|110.6|110.1|110.52|110.02|10
1734034450000|2024-12-12 20:14:10|110.59|110.09|110.62|110.12|110.65|110.15|110.59|110.09|12
1734034460000|2024-12-12 20:14:20|110.61|110.11|110.64|110.14|110.67|110.17|110.61|110.11|15
1734034470000|2024-12-12 20:14:30|110.65|110.15|110.47|109.97|110.65|110.15|110.45|109.95|11
1734034480000|2024-12-12 20:14:40|110.48|109.98|110.49|109.99|110.49|109.99|110.46|109.96|7
1734034490000|2024-12-12 20:14:50|110.51|110.01|110.53|110.03|110.54|110.04|110.51|110.01|5
1734034500000|2024-12-12 20:15:00|110.52|110.02|110.53|110.03|110.57|110.07|110.52|110.02|10
1734034510000|2024-12-12 20:15:10|110.52|110.02|110.44|109.94|110.52|110.02|110.44|109.94|7
1734034520000|2024-12-12 20:15:20|110.43|109.93|110.42|109.92|110.47|109.97|110.4|109.9|7
1734034530000|2024-12-12 20:15:30|110.41|109.91|110.57|110.07|110.57|110.07|110.41|109.91|14
1734034540000|2024-12-12 20:15:40|110.58|110.08|110.57|110.07|110.63|110.13|110.57|110.07|7
1734034550000|2024-12-12 20:15:50|110.56|110.06|110.55|110.05|110.59|110.09|110.55|110.05|9
1734034560000|2024-12-12 20:16:00|110.54|110.04|110.46|109.96|110.54|110.04|110.45|109.95|9
1734034570000|2024-12-12 20:16:10|110.48|109.98|110.32|109.82|110.48|109.98|110.31|109.81|13
1734034580000|2024-12-12 20:16:20|110.3|109.8|110.1|109.6|110.3|109.8|110.07|109.57|17
1734034590000|2024-12-12 20:16:30|110.13|109.63|109.96|109.46|110.13|109.63|109.96|109.46|11
1734034600000|2024-12-12 20:16:40|109.94|109.44|109.95|109.45|109.97|109.47|109.86|109.36|19
1734034610000|2024-12-12 20:16:50|109.98|109.48|109.9|109.4|109.99|109.49|109.9|109.4|12
1734034620000|2024-12-12 20:17:00|109.89|109.39|109.77|109.27|109.9|109.4|109.77|109.27|13
1734034630000|2024-12-12 20:17:10|109.76|109.26|109.69|109.19|109.76|109.26|109.6|109.1|20
1734034640000|2024-12-12 20:17:20|109.68|109.18|109.74|109.24|109.81|109.31|109.68|109.18|16
1734034650000|2024-12-12 20:17:30|109.75|109.25|109.79|109.29|109.83|109.33|109.75|109.25|12
1734034660000|2024-12-12 20:17:40|109.81|109.31|109.71|109.21|109.87|109.37|109.7|109.2|15
1734034670000|2024-12-12 20:17:50|109.72|109.22|109.74|109.24|109.76|109.26|109.72|109.22|10
1734034680000|2024-12-12 20:18:00|109.73|109.23|109.78|109.28|109.79|109.29|109.73|109.23|15
1734034690000|2024-12-12 20:18:10|109.76|109.26|109.71|109.21|109.78|109.28|109.71|109.21|8
1734034700000|2024-12-12 20:18:20|109.72|109.22|109.78|109.28|109.78|109.28|109.71|109.21|9
1734034710000|2024-12-12 20:18:30|109.79|109.29|109.91|109.41|109.91|109.41|109.79|109.29|12
1734034720000|2024-12-12 20:18:40|109.94|109.44|109.95|109.45|109.98|109.48|109.93|109.43|8
1734034730000|2024-12-12 20:18:50|109.94|109.44|109.85|109.35|109.94|109.44|109.83|109.33|13
1734034740000|2024-12-12 20:19:00|109.84|109.34|109.96|109.46|109.97|109.47|109.84|109.34|13
1734034750000|2024-12-12 20:19:10|109.95|109.45|109.93|109.43|109.95|109.45|109.93|109.43|5
1734034760000|2024-12-12 20:19:20|109.92|109.42|109.82|109.32|109.92|109.42|109.79|109.29|7
1734034770000|2024-12-12 20:19:30|109.83|109.33|109.85|109.35|109.85|109.35|109.83|109.33|5
1734034780000|2024-12-12 20:19:40|109.86|109.36|109.86|109.36|109.86|109.36|109.81|109.31|8
1734034790000|2024-12-12 20:19:50|109.85|109.35|109.97|109.47|109.97|109.47|109.85|109.35|8
1734034800000|2024-12-12 20:20:00|110.02|109.52|110.05|109.55|110.11|109.61|110.01|109.51|18
1734034810000|2024-12-12 20:20:10|110.06|109.56|109.99|109.49|110.07|109.57|109.98|109.48|9
1734034820000|2024-12-12 20:20:20|109.98|109.48|109.94|109.44|109.98|109.48|109.91|109.41|13
1734034830000|2024-12-12 20:20:30|109.95|109.45|110.02|109.52|110.02|109.52|109.94|109.44|9
1734034840000|2024-12-12 20:20:40|110.03|109.53|110.12|109.62|110.16|109.66|110.03|109.53|16
1734034850000|2024-12-12 20:20:50|110.14|109.64|110.16|109.66|110.18|109.68|110.14|109.64|5
1734034860000|2024-12-12 20:21:00|110.15|109.65|110.12|109.62|110.16|109.66|110.1|109.6|8
1734034870000|2024-12-12 20:21:10|110.11|109.61|110.04|109.54|110.11|109.61|110.03|109.53|10
1734034880000|2024-12-12 20:21:20|110.05|109.55|110.06|109.56|110.06|109.56|110.03|109.53|8
1734034890000|2024-12-12 20:21:30|110.05|109.55|109.89|109.39|110.05|109.55|109.88|109.38|9
1734034900000|2024-12-12 20:21:40|109.88|109.38|109.78|109.28|109.88|109.38|109.78|109.28|14
1734034910000|2024-12-12 20:21:50|109.79|109.29|109.76|109.26|109.8|109.3|109.76|109.26|9
1734034920000|2024-12-12 20:22:00|109.75|109.25|109.63|109.13|109.75|109.25|109.61|109.11|20
1734034930000|2024-12-12 20:22:10|109.64|109.14|109.62|109.12|109.69|109.19|109.62|109.12|13
1734034940000|2024-12-12 20:22:20|109.61|109.11|109.68|109.18|109.7|109.2|109.57|109.07|17
1734034950000|2024-12-12 20:22:30|109.69|109.19|109.72|109.22|109.72|109.22|109.68|109.18|11
1734034960000|2024-12-12 20:22:40|109.73|109.23|109.77|109.27|109.79|109.29|109.72|109.22|13
1734034970000|2024-12-12 20:22:50|109.76|109.26|109.77|109.27|109.78|109.28|109.74|109.24|7
1734034980000|2024-12-12 20:23:00|109.79|109.29|109.73|109.23|109.81|109.31|109.73|109.23|13
1734034990000|2024-12-12 20:23:10|109.75|109.25|109.85|109.35|109.86|109.36|109.74|109.24|11
1734035000000|2024-12-12 20:23:20|109.84|109.34|109.81|109.31|109.86|109.36|109.81|109.31|7
1734035010000|2024-12-12 20:23:30|109.8|109.3|109.84|109.34|109.85|109.35|109.8|109.3|7
1734035020000|2024-12-12 20:23:40|109.85|109.35|109.96|109.46|109.97|109.47|109.85|109.35|13
1734035030000|2024-12-12 20:23:50|109.95|109.45|109.96|109.46|109.96|109.46|109.94|109.44|5
1734035040000|2024-12-12 20:24:00|109.97|109.47|110.07|109.57|110.07|109.57|109.96|109.46|15
1734035050000|2024-12-12 20:24:10|110.08|109.58|110.11|109.61|110.12|109.62|110.07|109.57|10
1734035060000|2024-12-12 20:24:20|110.1|109.6|110.07|109.57|110.1|109.6|110.02|109.52|10
1734035070000|2024-12-12 20:24:30|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734035080000|2024-12-12 20:24:40|110.05|109.55|110.06|109.56|110.06|109.56|110.05|109.55|2
1734035090000|2024-12-12 20:24:50|110.07|109.57|110.07|109.57|110.08|109.58|110.07|109.57|3
1734035100000|2024-12-12 20:25:00|110.06|109.56|110.05|109.55|110.1|109.6|110.02|109.52|11
1734035110000|2024-12-12 20:25:10|110.04|109.54|110.06|109.56|110.06|109.56|109.99|109.49|9
1734035120000|2024-12-12 20:25:20|110.05|109.55|110.11|109.61|110.16|109.66|110.04|109.54|15
1734035130000|2024-12-12 20:25:30|110.1|109.6|110.12|109.62|110.12|109.62|110.07|109.57|6
1734035140000|2024-12-12 20:25:40|110.14|109.64|110.15|109.65|110.16|109.66|110.13|109.63|11
1734035150000|2024-12-12 20:25:50|110.14|109.64|110.08|109.58|110.14|109.64|110.08|109.58|5
1734035160000|2024-12-12 20:26:00|110.09|109.59|110.2|109.7|110.21|109.71|110.09|109.59|11
1734035170000|2024-12-12 20:26:10|110.23|109.73|110.22|109.72|110.25|109.75|110.21|109.71|11
1734035180000|2024-12-12 20:26:20|110.21|109.71|110.14|109.64|110.21|109.71|110.14|109.64|11
1734035190000|2024-12-12 20:26:30|110.13|109.63|110.09|109.59|110.13|109.63|110.09|109.59|4
1734035200000|2024-12-12 20:26:40|110.05|109.55|110.05|109.55|110.06|109.56|110.01|109.51|7
1734035210000|2024-12-12 20:26:50|110.06|109.56|110.09|109.59|110.13|109.63|110.06|109.56|10
1734035220000|2024-12-12 20:27:00|110.08|109.58|110.06|109.56|110.08|109.58|110.05|109.55|11
1734035230000|2024-12-12 20:27:10|110.08|109.58|110.1|109.6|110.12|109.62|110.08|109.58|5
1734035240000|2024-12-12 20:27:20|110.11|109.61|110.11|109.61|110.11|109.61|110.11|109.61|1
1734035250000|2024-12-12 20:27:30|110.1|109.6|109.97|109.47|110.1|109.6|109.94|109.44|16
1734035260000|2024-12-12 20:27:40|109.99|109.49|109.99|109.49|110|109.5|109.98|109.48|5
1734035270000|2024-12-12 20:27:50|110.01|109.51|110.06|109.56|110.08|109.58|110.01|109.51|5
1734035280000|2024-12-12 20:28:00|110.07|109.57|110.03|109.53|110.11|109.61|110.03|109.53|7
1734035290000|2024-12-12 20:28:10|110.02|109.52|110.01|109.51|110.02|109.52|109.97|109.47|8
1734035300000|2024-12-12 20:28:20|110.02|109.52|110.07|109.57|110.08|109.58|110.02|109.52|8
1734035310000|2024-12-12 20:28:30|110.09|109.59|110.02|109.52|110.1|109.6|110.02|109.52|6
1734035320000|2024-12-12 20:28:40|110.04|109.54|110.06|109.56|110.07|109.57|110.03|109.53|7
1734035330000|2024-12-12 20:28:50|110.07|109.57|110.1|109.6|110.1|109.6|110.07|109.57|4
1734035340000|2024-12-12 20:29:00|110.09|109.59|110.13|109.63|110.13|109.63|110.09|109.59|7
1734035350000|2024-12-12 20:29:10|110.15|109.65|110.27|109.77|110.27|109.77|110.15|109.65|7
1734035360000|2024-12-12 20:29:20|110.26|109.76|110.24|109.74|110.28|109.78|110.24|109.74|8
1734035370000|2024-12-12 20:29:30|110.2|109.7|110.15|109.65|110.2|109.7|110.15|109.65|5
1734035380000|2024-12-12 20:29:40|110.16|109.66|110.11|109.61|110.19|109.69|110.09|109.59|9
1734035390000|2024-12-12 20:29:50|110.1|109.6|110.06|109.56|110.1|109.6|110.06|109.56|5
1734035400000|2024-12-12 20:30:00|110.09|109.59|110.11|109.61|110.15|109.65|110.09|109.59|14
1734035410000|2024-12-12 20:30:10|110.1|109.6|110.1|109.6|110.11|109.61|110.03|109.53|11
1734035420000|2024-12-12 20:30:20|110.11|109.61|110.19|109.69|110.22|109.72|110.11|109.61|9
1734035430000|2024-12-12 20:30:30|110.2|109.7|110.34|109.84|110.36|109.86|110.19|109.69|18
1734035440000|2024-12-12 20:30:40|110.33|109.83|110.35|109.85|110.37|109.87|110.31|109.81|12
1734035450000|2024-12-12 20:30:50|110.34|109.84|110.35|109.85|110.38|109.88|110.31|109.81|10
1734035460000|2024-12-12 20:31:00|110.4|109.9|110.38|109.88|110.4|109.9|110.38|109.88|3
1734035470000|2024-12-12 20:31:10|110.4|109.9|110.44|109.94|110.49|109.99|110.4|109.9|10
1734035480000|2024-12-12 20:31:20|110.42|109.92|110.42|109.92|110.43|109.93|110.41|109.91|4
1734035490000|2024-12-12 20:31:30|110.44|109.94|110.42|109.92|110.46|109.96|110.42|109.92|8
1734035500000|2024-12-12 20:31:40|110.41|109.91|110.39|109.89|110.41|109.91|110.39|109.89|2
1734035510000|2024-12-12 20:31:50|110.38|109.88|110.42|109.92|110.42|109.92|110.34|109.84|8
1734035520000|2024-12-12 20:32:00|110.41|109.91|110.45|109.95|110.47|109.97|110.41|109.91|9
1734035530000|2024-12-12 20:32:10|110.47|109.97|110.41|109.91|110.47|109.97|110.39|109.89|12
1734035540000|2024-12-12 20:32:20|110.42|109.92|110.54|110.04|110.54|110.04|110.42|109.92|7
1734035550000|2024-12-12 20:32:30|110.57|110.07|110.56|110.06|110.57|110.07|110.55|110.05|6
1734035560000|2024-12-12 20:32:40|110.58|110.08|110.64|110.14|110.64|110.14|110.58|110.08|8
1734035570000|2024-12-12 20:32:50|110.63|110.13|110.61|110.11|110.63|110.13|110.61|110.11|9
1734035580000|2024-12-12 20:33:00|110.6|110.1|110.56|110.06|110.6|110.1|110.56|110.06|7
1734035590000|2024-12-12 20:33:10|110.6|110.1|110.6|110.1|110.6|110.1|110.6|110.1|1
1734035600000|2024-12-12 20:33:20|110.59|110.09|110.56|110.06|110.59|110.09|110.54|110.04|7
1734035610000|2024-12-12 20:33:30|110.55|110.05|110.49|109.99|110.55|110.05|110.49|109.99|4
1734035620000|2024-12-12 20:33:40|110.47|109.97|110.51|110.01|110.51|110.01|110.46|109.96|7
1734035630000|2024-12-12 20:33:50|110.54|110.04|110.58|110.08|110.6|110.1|110.54|110.04|5
1734035640000|2024-12-12 20:34:00|110.57|110.07|110.53|110.03|110.57|110.07|110.53|110.03|4
1734035650000|2024-12-12 20:34:10|110.52|110.02|110.51|110.01|110.52|110.02|110.51|110.01|2
1734035660000|2024-12-12 20:34:20|110.5|110|110.48|109.98|110.5|110|110.47|109.97|4
1734035670000|2024-12-12 20:34:30|110.49|109.99|110.52|110.02|110.52|110.02|110.49|109.99|3
1734035680000|2024-12-12 20:34:40|110.51|110.01|110.52|110.02|110.52|110.02|110.5|110|4
1734035690000|2024-12-12 20:34:50|110.53|110.03|110.52|110.02|110.54|110.04|110.5|110|7
1734035700000|2024-12-12 20:35:00|110.53|110.03|110.64|110.14|110.64|110.14|110.53|110.03|10
1734035710000|2024-12-12 20:35:10|110.67|110.17|110.76|110.26|110.76|110.26|110.67|110.17|9
1734035720000|2024-12-12 20:35:20|110.75|110.25|110.75|110.25|110.79|110.29|110.74|110.24|11
1734035730000|2024-12-12 20:35:30|110.76|110.26|110.77|110.27|110.8|110.3|110.75|110.25|12
1734035740000|2024-12-12 20:35:40|110.75|110.25|110.74|110.24|110.75|110.25|110.72|110.22|13
1734035750000|2024-12-12 20:35:50|110.75|110.25|110.8|110.3|110.81|110.31|110.75|110.25|9
1734035760000|2024-12-12 20:36:00|110.79|110.29|110.79|110.29|110.8|110.3|110.79|110.29|7
1734035770000|2024-12-12 20:36:10|110.8|110.3|110.82|110.32|110.85|110.35|110.79|110.29|10
1734035780000|2024-12-12 20:36:20|110.81|110.31|110.86|110.36|110.86|110.36|110.79|110.29|11
1734035790000|2024-12-12 20:36:30|110.88|110.38|110.88|110.38|110.89|110.39|110.88|110.38|3
1734035800000|2024-12-12 20:36:40|110.87|110.37|110.86|110.36|110.87|110.37|110.86|110.36|2
1734035810000|2024-12-12 20:36:50|110.88|110.38|110.89|110.39|110.89|110.39|110.87|110.37|6
1734035820000|2024-12-12 20:37:00|110.9|110.4|110.89|110.39|110.9|110.4|110.88|110.38|7
1734035830000|2024-12-12 20:37:10|110.9|110.4|111.03|110.53|111.03|110.53|110.9|110.4|8
1734035840000|2024-12-12 20:37:20|111.04|110.54|111.12|110.62|111.12|110.62|111.02|110.52|14
1734035850000|2024-12-12 20:37:30|111.14|110.64|111.19|110.69|111.19|110.69|111.14|110.64|7
1734035860000|2024-12-12 20:37:40|111.2|110.7|111.44|110.94|111.44|110.94|111.2|110.7|18
1734035870000|2024-12-12 20:37:50|111.45|110.95|111.59|111.09|111.63|111.13|111.45|110.95|25
1734035880000|2024-12-12 20:38:00|111.6|111.1|111.51|111.01|111.63|111.13|111.49|110.99|14
1734035890000|2024-12-12 20:38:10|111.53|111.03|111.51|111.01|111.53|111.03|111.44|110.94|18
1734035900000|2024-12-12 20:38:20|111.5|111|111.42|110.92|111.5|111|111.42|110.92|12
1734035910000|2024-12-12 20:38:30|111.39|110.89|111.28|110.78|111.39|110.89|111.28|110.78|17
1734035920000|2024-12-12 20:38:40|111.27|110.77|111.29|110.79|111.29|110.79|111.21|110.71|17
1734035930000|2024-12-12 20:38:50|111.28|110.78|111.31|110.81|111.32|110.82|111.27|110.77|9
1734035940000|2024-12-12 20:39:00|111.32|110.82|111.13|110.63|111.32|110.82|111.13|110.63|12
1734035950000|2024-12-12 20:39:10|111.16|110.66|111.29|110.79|111.3|110.8|111.16|110.66|19
1734035960000|2024-12-12 20:39:20|111.28|110.78|111.33|110.83|111.33|110.83|111.27|110.77|6
1734035970000|2024-12-12 20:39:30|111.34|110.84|111.33|110.83|111.4|110.9|111.32|110.82|10
1734035980000|2024-12-12 20:39:40|111.31|110.81|111.28|110.78|111.31|110.81|111.28|110.78|6
1734035990000|2024-12-12 20:39:50|111.26|110.76|111.34|110.84|111.34|110.84|111.24|110.74|14
1734036000000|2024-12-12 20:40:00|111.36|110.86|111.41|110.91|111.47|110.97|111.36|110.86|11
1734036010000|2024-12-12 20:40:10|111.42|110.92|111.38|110.88|111.42|110.92|111.34|110.84|10
1734036020000|2024-12-12 20:40:20|111.4|110.9|111.38|110.88|111.42|110.92|111.38|110.88|8
1734036030000|2024-12-12 20:40:30|111.37|110.87|111.39|110.89|111.39|110.89|111.32|110.82|10
1734036040000|2024-12-12 20:40:40|111.41|110.91|111.49|110.99|111.49|110.99|111.4|110.9|8
1734036050000|2024-12-12 20:40:50|111.51|111.01|111.58|111.08|111.58|111.08|111.5|111|10
1734036060000|2024-12-12 20:41:00|111.59|111.09|111.61|111.11|111.61|111.11|111.5|111|20
1734036070000|2024-12-12 20:41:10|111.63|111.13|111.63|111.13|111.65|111.15|111.6|111.1|14
1734036080000|2024-12-12 20:41:20|111.61|111.11|111.61|111.11|111.61|111.11|111.53|111.03|14
1734036090000|2024-12-12 20:41:30|111.6|111.1|111.58|111.08|111.61|111.11|111.58|111.08|6
1734036100000|2024-12-12 20:41:40|111.57|111.07|111.44|110.94|111.57|111.07|111.44|110.94|14
1734036110000|2024-12-12 20:41:50|111.43|110.93|111.47|110.97|111.49|110.99|111.43|110.93|6
1734036120000|2024-12-12 20:42:00|111.48|110.98|111.39|110.89|111.48|110.98|111.39|110.89|6
1734036130000|2024-12-12 20:42:10|111.38|110.88|111.34|110.84|111.4|110.9|111.33|110.83|10
1734036140000|2024-12-12 20:42:20|111.33|110.83|111.38|110.88|111.4|110.9|111.33|110.83|15
1734036150000|2024-12-12 20:42:30|111.39|110.89|111.37|110.87|111.4|110.9|111.35|110.85|11
1734036160000|2024-12-12 20:42:40|111.38|110.88|111.48|110.98|111.48|110.98|111.38|110.88|13
1734036170000|2024-12-12 20:42:50|111.49|110.99|111.58|111.08|111.58|111.08|111.49|110.99|11
1734036180000|2024-12-12 20:43:00|111.59|111.09|111.58|111.08|111.59|111.09|111.52|111.02|12
1734036190000|2024-12-12 20:43:10|111.59|111.09|111.63|111.13|111.66|111.16|111.59|111.09|12
1734036200000|2024-12-12 20:43:20|111.62|111.12|111.57|111.07|111.62|111.12|111.53|111.03|16
1734036210000|2024-12-12 20:43:30|111.56|111.06|111.62|111.12|111.63|111.13|111.55|111.05|11
1734036220000|2024-12-12 20:43:40|111.63|111.13|111.72|111.22|111.72|111.22|111.62|111.12|11
1734036230000|2024-12-12 20:43:50|111.73|111.23|111.73|111.23|111.76|111.26|111.72|111.22|13
1734036240000|2024-12-12 20:44:00|111.72|111.22|111.86|111.36|111.9|111.4|111.69|111.19|12
1734036250000|2024-12-12 20:44:10|111.81|111.31|111.78|111.28|111.81|111.31|111.78|111.28|8
1734036260000|2024-12-12 20:44:20|111.77|111.27|111.72|111.22|111.77|111.27|111.72|111.22|6
1734036270000|2024-12-12 20:44:30|111.74|111.24|111.83|111.33|111.83|111.33|111.74|111.24|6
1734036280000|2024-12-12 20:44:40|111.82|111.32|111.77|111.27|111.82|111.32|111.77|111.27|6
1734036290000|2024-12-12 20:44:50|111.78|111.28|111.79|111.29|111.81|111.31|111.78|111.28|5
1734036300000|2024-12-12 20:45:00|111.78|111.28|111.73|111.23|111.79|111.29|111.71|111.21|13
1734036310000|2024-12-12 20:45:10|111.7|111.2|111.77|111.27|111.77|111.27|111.7|111.2|10
1734036320000|2024-12-12 20:45:20|111.78|111.28|111.77|111.27|111.82|111.32|111.76|111.26|11
1734036330000|2024-12-12 20:45:30|111.78|111.28|111.79|111.29|111.81|111.31|111.78|111.28|5
1734036340000|2024-12-12 20:45:40|111.81|111.31|111.84|111.34|111.89|111.39|111.81|111.31|14
1734036350000|2024-12-12 20:45:50|111.83|111.33|111.79|111.29|111.86|111.36|111.79|111.29|9
1734036360000|2024-12-12 20:46:00|111.77|111.27|111.76|111.26|111.79|111.29|111.75|111.25|12
1734036370000|2024-12-12 20:46:10|111.77|111.27|111.73|111.23|111.78|111.28|111.7|111.2|14
1734036380000|2024-12-12 20:46:20|111.77|111.27|111.85|111.35|111.88|111.38|111.77|111.27|17
1734036390000|2024-12-12 20:46:30|111.83|111.33|111.82|111.32|111.84|111.34|111.78|111.28|11
1734036400000|2024-12-12 20:46:40|111.81|111.31|111.74|111.24|111.81|111.31|111.72|111.22|12
1734036410000|2024-12-12 20:46:50|111.75|111.25|111.62|111.12|111.75|111.25|111.6|111.1|10
1734036420000|2024-12-12 20:47:00|111.63|111.13|111.65|111.15|111.68|111.18|111.63|111.13|16
1734036430000|2024-12-12 20:47:10|111.64|111.14|111.69|111.19|111.7|111.2|111.58|111.08|13
1734036440000|2024-12-12 20:47:20|111.7|111.2|111.71|111.21|111.78|111.28|111.68|111.18|14
1734036450000|2024-12-12 20:47:30|111.73|111.23|111.75|111.25|111.78|111.28|111.72|111.22|13
1734036460000|2024-12-12 20:47:40|111.78|111.28|111.83|111.33|111.83|111.33|111.78|111.28|12
1734036470000|2024-12-12 20:47:50|111.82|111.32|111.79|111.29|111.86|111.36|111.77|111.27|16
1734036480000|2024-12-12 20:48:00|111.78|111.28|111.77|111.27|111.79|111.29|111.75|111.25|9
1734036490000|2024-12-12 20:48:10|111.76|111.26|111.77|111.27|111.78|111.28|111.74|111.24|10
1734036500000|2024-12-12 20:48:20|111.78|111.28|111.85|111.35|111.85|111.35|111.78|111.28|6
1734036510000|2024-12-12 20:48:30|111.86|111.36|111.81|111.31|111.87|111.37|111.81|111.31|12
1734036520000|2024-12-12 20:48:40|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|8
1734036530000|2024-12-12 20:48:50|111.71|111.21|111.72|111.22|111.74|111.24|111.71|111.21|13
1734036540000|2024-12-12 20:49:00|111.71|111.21|111.63|111.13|111.73|111.23|111.63|111.13|15
1734036550000|2024-12-12 20:49:10|111.61|111.11|111.43|110.93|111.61|111.11|111.43|110.93|17
1734036560000|2024-12-12 20:49:20|111.42|110.92|111.42|110.92|111.46|110.96|111.35|110.85|20
1734036570000|2024-12-12 20:49:30|111.41|110.91|111.42|110.92|111.43|110.93|111.41|110.91|12
1734036580000|2024-12-12 20:49:40|111.43|110.93|111.37|110.87|111.49|110.99|111.37|110.87|16
1734036590000|2024-12-12 20:49:50|111.36|110.86|111.41|110.91|111.43|110.93|111.36|110.86|10
1734036600000|2024-12-12 20:50:00|111.43|110.93|111.4|110.9|111.47|110.97|111.38|110.88|15
1734036610000|2024-12-12 20:50:10|111.41|110.91|111.44|110.94|111.47|110.97|111.39|110.89|17
1734036620000|2024-12-12 20:50:20|111.45|110.95|111.32|110.82|111.5|111|111.31|110.81|19
1734036630000|2024-12-12 20:50:30|111.33|110.83|111.43|110.93|111.44|110.94|111.33|110.83|11
1734036640000|2024-12-12 20:50:40|111.44|110.94|111.39|110.89|111.44|110.94|111.38|110.88|8
1734036650000|2024-12-12 20:50:50|111.41|110.91|111.4|110.9|111.41|110.91|111.39|110.89|6
1734036660000|2024-12-12 20:51:00|111.41|110.91|111.35|110.85|111.46|110.96|111.35|110.85|9
1734036670000|2024-12-12 20:51:10|111.33|110.83|111.35|110.85|111.4|110.9|111.33|110.83|12
1734036680000|2024-12-12 20:51:20|111.34|110.84|111.22|110.72|111.34|110.84|111.22|110.72|8
1734036690000|2024-12-12 20:51:30|111.2|110.7|111.27|110.77|111.28|110.78|111.16|110.66|10
1734036700000|2024-12-12 20:51:40|111.28|110.78|111.24|110.74|111.31|110.81|111.24|110.74|14
1734036710000|2024-12-12 20:51:50|111.25|110.75|111.17|110.67|111.25|110.75|111.16|110.66|7
1734036720000|2024-12-12 20:52:00|111.15|110.65|111.06|110.56|111.15|110.65|111.06|110.56|16
1734036730000|2024-12-12 20:52:10|111.02|110.52|110.95|110.45|111.02|110.52|110.9|110.4|14
1734036740000|2024-12-12 20:52:20|110.94|110.44|110.98|110.48|111.02|110.52|110.94|110.44|14
1734036750000|2024-12-12 20:52:30|110.99|110.49|110.98|110.48|111.02|110.52|110.97|110.47|11
1734036760000|2024-12-12 20:52:40|110.97|110.47|110.92|110.42|110.97|110.47|110.89|110.39|12
1734036770000|2024-12-12 20:52:50|110.91|110.41|110.83|110.33|110.92|110.42|110.83|110.33|10
1734036780000|2024-12-12 20:53:00|110.82|110.32|110.79|110.29|110.82|110.32|110.77|110.27|6
1734036790000|2024-12-12 20:53:10|110.78|110.28|110.9|110.4|110.91|110.41|110.78|110.28|17
1734036800000|2024-12-12 20:53:20|110.89|110.39|110.79|110.29|110.89|110.39|110.79|110.29|13
1734036810000|2024-12-12 20:53:30|110.78|110.28|110.81|110.31|110.82|110.32|110.78|110.28|4
1734036830000|2024-12-12 20:53:50|110.82|110.32|110.89|110.39|110.89|110.39|110.82|110.32|5
1734036840000|2024-12-12 20:54:00|110.88|110.38|110.84|110.34|110.88|110.38|110.83|110.33|7
1734036850000|2024-12-12 20:54:10|110.85|110.35|110.98|110.48|110.98|110.48|110.85|110.35|14
1734036860000|2024-12-12 20:54:20|110.97|110.47|110.96|110.46|110.97|110.47|110.95|110.45|4
1734036870000|2024-12-12 20:54:30|110.97|110.47|111.02|110.52|111.02|110.52|110.97|110.47|8
1734036880000|2024-12-12 20:54:40|111.01|110.51|111.01|110.51|111.02|110.52|111|110.5|7
1734036890000|2024-12-12 20:54:50|111|110.5|110.94|110.44|111|110.5|110.93|110.43|8
1734036900000|2024-12-12 20:55:00|110.95|110.45|110.97|110.47|111|110.5|110.95|110.45|8
1734036910000|2024-12-12 20:55:10|110.95|110.45|110.91|110.41|110.95|110.45|110.91|110.41|4
1734036920000|2024-12-12 20:55:20|110.87|110.37|110.79|110.29|110.87|110.37|110.79|110.29|5
1734036930000|2024-12-12 20:55:30|110.78|110.28|110.74|110.24|110.78|110.28|110.71|110.21|15
1734036940000|2024-12-12 20:55:40|110.75|110.25|110.7|110.2|110.8|110.3|110.7|110.2|15
1734036950000|2024-12-12 20:55:50|110.71|110.21|110.76|110.26|110.76|110.26|110.69|110.19|7
1734036960000|2024-12-12 20:56:00|110.75|110.25|110.76|110.26|110.77|110.27|110.73|110.23|9
1734036970000|2024-12-12 20:56:10|110.75|110.25|110.8|110.3|110.8|110.3|110.75|110.25|5
1734036980000|2024-12-12 20:56:20|110.81|110.31|110.8|110.3|110.88|110.38|110.8|110.3|13
1734036990000|2024-12-12 20:56:30|110.81|110.31|110.81|110.31|110.81|110.31|110.81|110.31|1
1734037000000|2024-12-12 20:56:40|110.8|110.3|110.89|110.39|110.9|110.4|110.8|110.3|6
1734037010000|2024-12-12 20:56:50|110.88|110.38|110.84|110.34|110.88|110.38|110.84|110.34|7
1734037020000|2024-12-12 20:57:00|110.83|110.33|110.8|110.3|110.83|110.33|110.8|110.3|6
1734037030000|2024-12-12 20:57:10|110.79|110.29|110.82|110.32|110.83|110.33|110.79|110.29|5
1734037040000|2024-12-12 20:57:20|110.83|110.33|110.87|110.37|110.88|110.38|110.83|110.33|6
1734037050000|2024-12-12 20:57:30|110.88|110.38|110.87|110.37|110.9|110.4|110.87|110.37|5
1734037060000|2024-12-12 20:57:40|110.88|110.38|110.88|110.38|110.89|110.39|110.88|110.38|3
1734037070000|2024-12-12 20:57:50|110.9|110.4|110.99|110.49|110.99|110.49|110.9|110.4|8
1734037080000|2024-12-12 20:58:00|110.98|110.48|111.07|110.57|111.08|110.58|110.98|110.48|21
1734037090000|2024-12-12 20:58:10|111.1|110.6|111.15|110.65|111.19|110.69|111.1|110.6|15
1734037100000|2024-12-12 20:58:20|111.13|110.63|111.1|110.6|111.13|110.63|111.1|110.6|6
1734037110000|2024-12-12 20:58:30|111.11|110.61|111.16|110.66|111.17|110.67|111.1|110.6|8
1734037120000|2024-12-12 20:58:40|111.15|110.65|111.15|110.65|111.15|110.65|111.15|110.65|1
1734037130000|2024-12-12 20:58:50|111.16|110.66|111.12|110.62|111.16|110.66|111.12|110.62|3
1734037140000|2024-12-12 20:59:00|111.14|110.64|111.09|110.59|111.18|110.68|111.09|110.59|13
1734037150000|2024-12-12 20:59:10|111.07|110.57|111.09|110.59|111.12|110.62|111.04|110.54|12
1734037160000|2024-12-12 20:59:20|111.1|110.6|111.06|110.56|111.11|110.61|111.06|110.56|8
1734037170000|2024-12-12 20:59:30|111.07|110.57|111.08|110.58|111.12|110.62|111.07|110.57|10
1734037180000|2024-12-12 20:59:40|111.09|110.59|111.15|110.65|111.17|110.67|111.09|110.59|15
1734037190000|2024-12-12 20:59:50|111.16|110.66|111.26|110.76|111.26|110.76|111.13|110.63|16
1734037200000|2024-12-12 21:00:00|111.23|110.73|111.33|110.83|111.36|110.86|111.21|110.71|18
1734037210000|2024-12-12 21:00:10|111.29|110.79|111.31|110.81|111.31|110.81|111.28|110.78|4
1734037220000|2024-12-12 21:00:20|111.3|110.8|111.29|110.79|111.33|110.83|111.29|110.79|12
1734037230000|2024-12-12 21:00:30|111.3|110.8|111.31|110.81|111.31|110.81|111.29|110.79|4
1734037240000|2024-12-12 21:00:40|111.32|110.82|111.5|111|111.5|111|111.32|110.82|10
1734037250000|2024-12-12 21:00:50|111.49|110.99|111.33|110.83|111.49|110.99|111.33|110.83|12
1734037260000|2024-12-12 21:01:00|111.32|110.82|111.19|110.69|111.32|110.82|111.18|110.68|17
1734037270000|2024-12-12 21:01:10|111.2|110.7|111.33|110.83|111.33|110.83|111.2|110.7|9
1734037280000|2024-12-12 21:01:20|111.34|110.84|111.41|110.91|111.42|110.92|111.33|110.83|12
1734037290000|2024-12-12 21:01:30|111.38|110.88|111.32|110.82|111.38|110.88|111.32|110.82|3
1734037300000|2024-12-12 21:01:40|111.31|110.81|111.26|110.76|111.31|110.81|111.24|110.74|11
1734037310000|2024-12-12 21:01:50|111.28|110.78|111.23|110.73|111.3|110.8|111.23|110.73|11
1734037320000|2024-12-12 21:02:00|111.22|110.72|111.13|110.63|111.22|110.72|111.11|110.61|9
1734037330000|2024-12-12 21:02:10|111.14|110.64|111.18|110.68|111.21|110.71|111.14|110.64|10
1734037340000|2024-12-12 21:02:20|111.19|110.69|111.27|110.77|111.27|110.77|111.19|110.69|10
1734037350000|2024-12-12 21:02:30|111.28|110.78|111.18|110.68|111.28|110.78|111.18|110.68|8
1734037360000|2024-12-12 21:02:40|111.2|110.7|111.26|110.76|111.28|110.78|111.2|110.7|8
1734037370000|2024-12-12 21:02:50|111.25|110.75|111.22|110.72|111.25|110.75|111.22|110.72|7
1734037380000|2024-12-12 21:03:00|111.23|110.73|111.09|110.59|111.23|110.73|111.09|110.59|8
1734037390000|2024-12-12 21:03:10|111.11|110.61|111.17|110.67|111.17|110.67|111.11|110.61|6
1734037400000|2024-12-12 21:03:20|111.2|110.7|111.12|110.62|111.2|110.7|111.12|110.62|7
1734037410000|2024-12-12 21:03:30|111.11|110.61|111.07|110.57|111.11|110.61|111.04|110.54|13
1734037420000|2024-12-12 21:03:40|111.08|110.58|111.09|110.59|111.1|110.6|111.08|110.58|3
1734037430000|2024-12-12 21:03:50|111.1|110.6|111.17|110.67|111.19|110.69|111.1|110.6|8
1734037440000|2024-12-12 21:04:00|111.16|110.66|111|110.5|111.16|110.66|111|110.5|14
1734037450000|2024-12-12 21:04:10|110.99|110.49|110.93|110.43|110.99|110.49|110.91|110.41|12
1734037460000|2024-12-12 21:04:20|110.94|110.44|110.91|110.41|111|110.5|110.91|110.41|12
1734037470000|2024-12-12 21:04:30|110.9|110.4|110.83|110.33|110.9|110.4|110.82|110.32|8
1734037480000|2024-12-12 21:04:40|110.82|110.32|110.94|110.44|110.95|110.45|110.82|110.32|12
1734037490000|2024-12-12 21:04:50|110.93|110.43|110.89|110.39|110.93|110.43|110.89|110.39|2
1734037500000|2024-12-12 21:05:00|110.88|110.38|110.86|110.36|110.9|110.4|110.85|110.35|9
1734037510000|2024-12-12 21:05:10|110.82|110.32|110.85|110.35|110.85|110.35|110.81|110.31|9
1734037520000|2024-12-12 21:05:20|110.87|110.37|110.73|110.23|110.87|110.37|110.73|110.23|10
1734037530000|2024-12-12 21:05:30|110.72|110.22|110.73|110.23|110.74|110.24|110.66|110.16|12
1734037540000|2024-12-12 21:05:40|110.74|110.24|110.64|110.14|110.75|110.25|110.62|110.12|9
1734037550000|2024-12-12 21:05:50|110.66|110.16|110.75|110.25|110.77|110.27|110.66|110.16|11
1734037560000|2024-12-12 21:06:00|110.74|110.24|110.77|110.27|110.78|110.28|110.72|110.22|8
1734037570000|2024-12-12 21:06:10|110.78|110.28|110.94|110.44|110.94|110.44|110.78|110.28|13
1734037580000|2024-12-12 21:06:20|110.93|110.43|110.93|110.43|110.93|110.43|110.9|110.4|9
1734037590000|2024-12-12 21:06:30|110.94|110.44|110.92|110.42|110.94|110.44|110.92|110.42|3
1734037600000|2024-12-12 21:06:40|110.93|110.43|110.92|110.42|110.96|110.46|110.92|110.42|7
1734037610000|2024-12-12 21:06:50|110.89|110.39|110.83|110.33|110.89|110.39|110.82|110.32|6
1734037620000|2024-12-12 21:07:00|110.84|110.34|110.89|110.39|110.89|110.39|110.82|110.32|9
1734037630000|2024-12-12 21:07:10|110.88|110.38|110.89|110.39|110.89|110.39|110.87|110.37|7
1734037640000|2024-12-12 21:07:20|110.9|110.4|110.94|110.44|110.95|110.45|110.9|110.4|5
1734037650000|2024-12-12 21:07:30|110.95|110.45|110.88|110.38|110.95|110.45|110.88|110.38|7
1734037660000|2024-12-12 21:07:40|110.86|110.36|110.87|110.37|110.87|110.37|110.83|110.33|5
1734037670000|2024-12-12 21:07:50|110.88|110.38|110.9|110.4|110.91|110.41|110.88|110.38|6
1734037680000|2024-12-12 21:08:00|110.89|110.39|110.89|110.39|110.89|110.39|110.89|110.39|1
1734037690000|2024-12-12 21:08:10|110.9|110.4|110.89|110.39|110.92|110.42|110.89|110.39|7
1734037700000|2024-12-12 21:08:20|110.91|110.41|110.91|110.41|110.93|110.43|110.88|110.38|7
1734037710000|2024-12-12 21:08:30|110.9|110.4|110.89|110.39|110.91|110.41|110.89|110.39|4
1734037730000|2024-12-12 21:08:50|110.82|110.32|110.88|110.38|110.89|110.39|110.82|110.32|5
1734037740000|2024-12-12 21:09:00|110.89|110.39|110.82|110.32|110.89|110.39|110.82|110.32|6
1734037750000|2024-12-12 21:09:10|110.81|110.31|110.78|110.28|110.81|110.31|110.72|110.22|16
1734037760000|2024-12-12 21:09:20|110.79|110.29|110.84|110.34|110.84|110.34|110.77|110.27|9
1734037770000|2024-12-12 21:09:30|110.82|110.32|110.82|110.32|110.82|110.32|110.81|110.31|5
1734037780000|2024-12-12 21:09:40|110.83|110.33|110.86|110.36|110.88|110.38|110.83|110.33|7
1734037790000|2024-12-12 21:09:50|110.85|110.35|110.88|110.38|110.88|110.38|110.83|110.33|7
1734037800000|2024-12-12 21:10:00|110.9|110.4|110.79|110.29|110.9|110.4|110.79|110.29|6
1734037810000|2024-12-12 21:10:10|110.77|110.27|110.74|110.24|110.77|110.27|110.71|110.21|9
1734037820000|2024-12-12 21:10:20|110.75|110.25|110.7|110.2|110.8|110.3|110.7|110.2|13
1734037830000|2024-12-12 21:10:30|110.71|110.21|110.75|110.25|110.77|110.27|110.71|110.21|7
1734037840000|2024-12-12 21:10:40|110.74|110.24|110.64|110.14|110.74|110.24|110.61|110.11|9
1734037850000|2024-12-12 21:10:50|110.66|110.16|110.7|110.2|110.7|110.2|110.66|110.16|11
1734037860000|2024-12-12 21:11:00|110.69|110.19|110.72|110.22|110.72|110.22|110.69|110.19|5
1734037870000|2024-12-12 21:11:10|110.73|110.23|110.8|110.3|110.83|110.33|110.73|110.23|10
1734037880000|2024-12-12 21:11:20|110.81|110.31|110.83|110.33|110.88|110.38|110.78|110.28|13
1734037890000|2024-12-12 21:11:30|110.82|110.32|110.78|110.28|110.82|110.32|110.78|110.28|9
1734037900000|2024-12-12 21:11:40|110.79|110.29|110.8|110.3|110.81|110.31|110.79|110.29|8
1734037910000|2024-12-12 21:11:50|110.79|110.29|110.76|110.26|110.79|110.29|110.76|110.26|12
1734037920000|2024-12-12 21:12:00|110.77|110.27|110.82|110.32|110.82|110.32|110.77|110.27|5
1734037930000|2024-12-12 21:12:10|110.79|110.29|110.81|110.31|110.82|110.32|110.76|110.26|8
1734037940000|2024-12-12 21:12:20|110.8|110.3|110.72|110.22|110.8|110.3|110.72|110.22|6
1734037950000|2024-12-12 21:12:30|110.71|110.21|110.71|110.21|110.72|110.22|110.69|110.19|8
1734037960000|2024-12-12 21:12:40|110.7|110.2|110.76|110.26|110.76|110.26|110.7|110.2|12
1734037970000|2024-12-12 21:12:50|110.75|110.25|110.8|110.3|110.81|110.31|110.75|110.25|6
1734037980000|2024-12-12 21:13:00|110.79|110.29|110.8|110.3|110.8|110.3|110.79|110.29|2
1734037990000|2024-12-12 21:13:10|110.77|110.27|110.82|110.32|110.84|110.34|110.73|110.23|20
1734038000000|2024-12-12 21:13:20|110.83|110.33|110.83|110.33|110.87|110.37|110.82|110.32|11
1734038010000|2024-12-12 21:13:30|110.81|110.31|110.85|110.35|110.85|110.35|110.81|110.31|6
1734038020000|2024-12-12 21:13:40|110.84|110.34|110.81|110.31|110.84|110.34|110.81|110.31|4
1734038030000|2024-12-12 21:13:50|110.82|110.32|110.86|110.36|110.86|110.36|110.82|110.32|4
1734038040000|2024-12-12 21:14:00|110.85|110.35|110.85|110.35|110.85|110.35|110.85|110.35|1
1734038050000|2024-12-12 21:14:10|110.86|110.36|110.78|110.28|110.89|110.39|110.78|110.28|9
1734038060000|2024-12-12 21:14:20|110.74|110.24|110.63|110.13|110.74|110.24|110.63|110.13|15
1734038070000|2024-12-12 21:14:30|110.62|110.12|110.62|110.12|110.67|110.17|110.61|110.11|11
1734038080000|2024-12-12 21:14:40|110.61|110.11|110.67|110.17|110.67|110.17|110.61|110.11|7
1734038090000|2024-12-12 21:14:50|110.66|110.16|110.61|110.11|110.66|110.16|110.61|110.11|6
1734038100000|2024-12-12 21:15:00|110.62|110.12|110.77|110.27|110.86|110.36|110.62|110.12|19
1734038110000|2024-12-12 21:15:10|110.76|110.26|110.75|110.25|110.76|110.26|110.68|110.18|17
1734038120000|2024-12-12 21:15:20|110.77|110.27|110.68|110.18|110.81|110.31|110.68|110.18|10
1734038130000|2024-12-12 21:15:30|110.67|110.17|110.52|110.02|110.7|110.2|110.52|110.02|16
1734038140000|2024-12-12 21:15:40|110.51|110.01|110.58|110.08|110.59|110.09|110.44|109.94|9
1734038150000|2024-12-12 21:15:50|110.59|110.09|110.59|110.09|110.62|110.12|110.56|110.06|13
1734038160000|2024-12-12 21:16:00|110.58|110.08|110.5|110|110.59|110.09|110.5|110|8
1734038170000|2024-12-12 21:16:10|110.48|109.98|110.55|110.05|110.55|110.05|110.46|109.96|13
1734038180000|2024-12-12 21:16:20|110.54|110.04|110.71|110.21|110.71|110.21|110.54|110.04|15
1734038190000|2024-12-12 21:16:30|110.7|110.2|110.79|110.29|110.79|110.29|110.69|110.19|14
1734038200000|2024-12-12 21:16:40|110.81|110.31|110.86|110.36|110.86|110.36|110.77|110.27|21
1734038210000|2024-12-12 21:16:50|110.88|110.38|110.95|110.45|110.97|110.47|110.88|110.38|9
1734038220000|2024-12-12 21:17:00|110.96|110.46|110.88|110.38|111|110.5|110.88|110.38|12
1734038230000|2024-12-12 21:17:10|110.89|110.39|110.82|110.32|110.89|110.39|110.79|110.29|11
1734038240000|2024-12-12 21:17:20|110.81|110.31|110.98|110.48|110.99|110.49|110.81|110.31|17
1734038250000|2024-12-12 21:17:30|110.97|110.47|110.99|110.49|111.03|110.53|110.96|110.46|13
1734038260000|2024-12-12 21:17:40|111|110.5|111.07|110.57|111.07|110.57|110.99|110.49|8
1734038270000|2024-12-12 21:17:50|111.06|110.56|111.18|110.68|111.2|110.7|111.06|110.56|12
1734038280000|2024-12-12 21:18:00|111.22|110.72|111.25|110.75|111.3|110.8|111.21|110.71|13
1734038290000|2024-12-12 21:18:10|111.24|110.74|111.25|110.75|111.25|110.75|111.2|110.7|10
1734038300000|2024-12-12 21:18:20|111.26|110.76|111.18|110.68|111.26|110.76|111.18|110.68|9
1734038310000|2024-12-12 21:18:30|111.17|110.67|111.04|110.54|111.17|110.67|111.04|110.54|11
1734038320000|2024-12-12 21:18:40|111.03|110.53|110.97|110.47|111.03|110.53|110.92|110.42|9
1734038330000|2024-12-12 21:18:50|110.98|110.48|111.01|110.51|111.02|110.52|110.98|110.48|7
1734038340000|2024-12-12 21:19:00|111.02|110.52|111.06|110.56|111.06|110.56|111.02|110.52|3
1734038350000|2024-12-12 21:19:10|111.04|110.54|111.01|110.51|111.04|110.54|110.94|110.44|11
1734038360000|2024-12-12 21:19:20|111.02|110.52|111.05|110.55|111.1|110.6|111.01|110.51|11
1734038370000|2024-12-12 21:19:30|111.06|110.56|111.07|110.57|111.08|110.58|111.06|110.56|6
1734038380000|2024-12-12 21:19:40|111|110.5|111.08|110.58|111.08|110.58|110.99|110.49|11
1734038390000|2024-12-12 21:19:50|111.07|110.57|111.04|110.54|111.07|110.57|111.04|110.54|3
1734038400000|2024-12-12 21:20:00|111.03|110.53|110.98|110.48|111.06|110.56|110.97|110.47|10
1734038410000|2024-12-12 21:20:10|110.99|110.49|111.05|110.55|111.05|110.55|110.99|110.49|7
1734038420000|2024-12-12 21:20:20|111.04|110.54|110.95|110.45|111.04|110.54|110.95|110.45|7
1734038430000|2024-12-12 21:20:30|110.96|110.46|111.08|110.58|111.08|110.58|110.96|110.46|11
1734038440000|2024-12-12 21:20:40|111.06|110.56|111.05|110.55|111.06|110.56|111.03|110.53|8
1734038450000|2024-12-12 21:20:50|111.06|110.56|111.19|110.69|111.19|110.69|111.06|110.56|11
1734038460000|2024-12-12 21:21:00|111.2|110.7|111.19|110.69|111.27|110.77|111.19|110.69|13
1734038470000|2024-12-12 21:21:10|111.18|110.68|111.31|110.81|111.31|110.81|111.18|110.68|9
1734038480000|2024-12-12 21:21:20|111.29|110.79|111.16|110.66|111.29|110.79|111.16|110.66|11
1734038490000|2024-12-12 21:21:30|111.15|110.65|111.07|110.57|111.15|110.65|111.07|110.57|6
1734038500000|2024-12-12 21:21:40|111.08|110.58|111.17|110.67|111.18|110.68|111.07|110.57|12
1734038510000|2024-12-12 21:21:50|111.18|110.68|111.17|110.67|111.2|110.7|111.17|110.67|6
1734038520000|2024-12-12 21:22:00|111.16|110.66|111.16|110.66|111.17|110.67|111.15|110.65|4
1734038530000|2024-12-12 21:22:10|111.2|110.7|111.31|110.81|111.31|110.81|111.18|110.68|14
1734038540000|2024-12-12 21:22:20|111.33|110.83|111.29|110.79|111.34|110.84|111.29|110.79|11
1734038550000|2024-12-12 21:22:30|111.31|110.81|111.37|110.87|111.37|110.87|111.31|110.81|7
1734038560000|2024-12-12 21:22:40|111.38|110.88|111.5|111|111.5|111|111.38|110.88|8
1734038570000|2024-12-12 21:22:50|111.52|111.02|111.56|111.06|111.66|111.16|111.52|111.02|19
1734038580000|2024-12-12 21:23:00|111.53|111.03|111.51|111.01|111.55|111.05|111.51|111.01|10
1734038590000|2024-12-12 21:23:10|111.5|111|111.45|110.95|111.5|111|111.45|110.95|9
1734038600000|2024-12-12 21:23:20|111.46|110.96|111.41|110.91|111.46|110.96|111.4|110.9|13
1734038610000|2024-12-12 21:23:30|111.43|110.93|111.49|110.99|111.49|110.99|111.43|110.93|7
1734038620000|2024-12-12 21:23:40|111.5|111|111.57|111.07|111.57|111.07|111.47|110.97|13
1734038630000|2024-12-12 21:23:50|111.58|111.08|111.58|111.08|111.59|111.09|111.53|111.03|17
1734038640000|2024-12-12 21:24:00|111.57|111.07|111.5|111|111.58|111.08|111.5|111|8
1734038650000|2024-12-12 21:24:10|111.49|110.99|111.56|111.06|111.56|111.06|111.49|110.99|5
1734038660000|2024-12-12 21:24:20|111.57|111.07|111.56|111.06|111.58|111.08|111.53|111.03|9
1734038670000|2024-12-12 21:24:30|111.57|111.07|111.58|111.08|111.6|111.1|111.56|111.06|8
1734038680000|2024-12-12 21:24:40|111.57|111.07|111.57|111.07|111.57|111.07|111.57|111.07|1
1734038690000|2024-12-12 21:24:50|111.56|111.06|111.52|111.02|111.56|111.06|111.51|111.01|7
1734038700000|2024-12-12 21:25:00|111.53|111.03|111.56|111.06|111.56|111.06|111.5|111|8
1734038710000|2024-12-12 21:25:10|111.54|111.04|111.49|110.99|111.57|111.07|111.49|110.99|11
1734038720000|2024-12-12 21:25:20|111.48|110.98|111.55|111.05|111.56|111.06|111.48|110.98|10
1734038730000|2024-12-12 21:25:30|111.54|111.04|111.58|111.08|111.59|111.09|111.54|111.04|5
1734038740000|2024-12-12 21:25:40|111.59|111.09|111.65|111.15|111.65|111.15|111.59|111.09|6
1734038750000|2024-12-12 21:25:50|111.66|111.16|111.7|111.2|111.71|111.21|111.66|111.16|9
1734038760000|2024-12-12 21:26:00|111.71|111.21|111.68|111.18|111.72|111.22|111.64|111.14|11
1734038770000|2024-12-12 21:26:10|111.66|111.16|111.67|111.17|111.67|111.17|111.65|111.15|3
1734038780000|2024-12-12 21:26:20|111.68|111.18|111.7|111.2|111.7|111.2|111.68|111.18|10
1734038790000|2024-12-12 21:26:30|111.71|111.21|111.65|111.15|111.72|111.22|111.65|111.15|9
1734038800000|2024-12-12 21:26:40|111.66|111.16|111.62|111.12|111.67|111.17|111.62|111.12|7
1734038810000|2024-12-12 21:26:50|111.63|111.13|111.63|111.13|111.67|111.17|111.63|111.13|7
1734038820000|2024-12-12 21:27:00|111.62|111.12|111.56|111.06|111.62|111.12|111.56|111.06|5
1734038830000|2024-12-12 21:27:10|111.57|111.07|111.58|111.08|111.6|111.1|111.57|111.07|8
1734038840000|2024-12-12 21:27:20|111.59|111.09|111.64|111.14|111.64|111.14|111.59|111.09|4
1734038850000|2024-12-12 21:27:30|111.66|111.16|111.6|111.1|111.68|111.18|111.6|111.1|7
1734038860000|2024-12-12 21:27:40|111.61|111.11|111.62|111.12|111.64|111.14|111.61|111.11|6
1734038870000|2024-12-12 21:27:50|111.59|111.09|111.58|111.08|111.59|111.09|111.54|111.04|10
1734038880000|2024-12-12 21:28:00|111.59|111.09|111.6|111.1|111.6|111.1|111.59|111.09|4
1734038890000|2024-12-12 21:28:10|111.61|111.11|111.6|111.1|111.61|111.11|111.6|111.1|6
1734038910000|2024-12-12 21:28:30|111.59|111.09|111.58|111.08|111.59|111.09|111.56|111.06|8
1734038920000|2024-12-12 21:28:40|111.59|111.09|111.61|111.11|111.62|111.12|111.59|111.09|8
1734038930000|2024-12-12 21:28:50|111.62|111.12|111.66|111.16|111.67|111.17|111.61|111.11|12
1734038940000|2024-12-12 21:29:00|111.65|111.15|111.61|111.11|111.65|111.15|111.61|111.11|4
1734038950000|2024-12-12 21:29:10|111.59|111.09|111.58|111.08|111.59|111.09|111.58|111.08|2
1734038960000|2024-12-12 21:29:20|111.57|111.07|111.55|111.05|111.57|111.07|111.51|111.01|10
1734038970000|2024-12-12 21:29:30|111.56|111.06|111.56|111.06|111.56|111.06|111.56|111.06|1
1734038980000|2024-12-12 21:29:40|111.52|111.02|111.49|110.99|111.52|111.02|111.48|110.98|5
1734038990000|2024-12-12 21:29:50|111.47|110.97|111.47|110.97|111.48|110.98|111.46|110.96|7
1734039000000|2024-12-12 21:30:00|111.48|110.98|111.44|110.94|111.48|110.98|111.42|110.92|7
1734039010000|2024-12-12 21:30:10|111.45|110.95|111.32|110.82|111.46|110.96|111.31|110.81|13
1734039020000|2024-12-12 21:30:20|111.34|110.84|111.23|110.73|111.34|110.84|111.23|110.73|11
1734039030000|2024-12-12 21:30:30|111.22|110.72|111.17|110.67|111.22|110.72|111.17|110.67|10
1734039040000|2024-12-12 21:30:40|111.11|110.61|111.04|110.54|111.11|110.61|111|110.5|9
1734039050000|2024-12-12 21:30:50|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|8
1734039060000|2024-12-12 21:31:00|111.08|110.58|111.19|110.69|111.19|110.69|111.07|110.57|14
1734039070000|2024-12-12 21:31:10|111.15|110.65|111.1|110.6|111.15|110.65|111.1|110.6|3
1734039080000|2024-12-12 21:31:20|111.11|110.61|111.17|110.67|111.17|110.67|111.11|110.61|4
1734039090000|2024-12-12 21:31:30|111.19|110.69|111.18|110.68|111.21|110.71|111.18|110.68|8
1734039100000|2024-12-12 21:31:40|111.16|110.66|111.22|110.72|111.25|110.75|111.16|110.66|9
1734039110000|2024-12-12 21:31:50|111.2|110.7|111.28|110.78|111.28|110.78|111.2|110.7|8
1734039120000|2024-12-12 21:32:00|111.27|110.77|111.23|110.73|111.27|110.77|111.22|110.72|4
1734039130000|2024-12-12 21:32:10|111.22|110.72|111.27|110.77|111.27|110.77|111.22|110.72|7
1734039140000|2024-12-12 21:32:20|111.29|110.79|111.31|110.81|111.31|110.81|111.29|110.79|7
1734039150000|2024-12-12 21:32:30|111.3|110.8|111.27|110.77|111.3|110.8|111.27|110.77|3
1734039160000|2024-12-12 21:32:40|111.22|110.72|111.19|110.69|111.22|110.72|111.14|110.64|10
1734039170000|2024-12-12 21:32:50|111.18|110.68|111.19|110.69|111.19|110.69|111.18|110.68|2
1734039180000|2024-12-12 21:33:00|111.18|110.68|111.1|110.6|111.18|110.68|111.1|110.6|11
1734039190000|2024-12-12 21:33:10|111.07|110.57|111.12|110.62|111.13|110.63|111.07|110.57|7
1734039200000|2024-12-12 21:33:20|111.13|110.63|111.13|110.63|111.13|110.63|111.13|110.63|1
1734039210000|2024-12-12 21:33:30|111.15|110.65|111.12|110.62|111.16|110.66|111.12|110.62|4
1734039220000|2024-12-12 21:33:40|111.1|110.6|111.09|110.59|111.1|110.6|111.07|110.57|6
1734039230000|2024-12-12 21:33:50|111.08|110.58|111.07|110.57|111.08|110.58|111.03|110.53|7
1734039240000|2024-12-12 21:34:00|111.05|110.55|110.98|110.48|111.05|110.55|110.98|110.48|6
1734039250000|2024-12-12 21:34:10|110.95|110.45|110.98|110.48|110.99|110.49|110.92|110.42|7
1734039260000|2024-12-12 21:34:20|110.97|110.47|110.97|110.47|111.01|110.51|110.97|110.47|8
1734039270000|2024-12-12 21:34:30|110.93|110.43|110.86|110.36|110.93|110.43|110.86|110.36|4
1734039280000|2024-12-12 21:34:40|110.87|110.37|110.86|110.36|110.87|110.37|110.86|110.36|2
1734039300000|2024-12-12 21:35:00|110.85|110.35|110.82|110.32|110.85|110.35|110.82|110.32|3
1734039310000|2024-12-12 21:35:10|110.85|110.35|110.93|110.43|110.93|110.43|110.85|110.35|5
1734039320000|2024-12-12 21:35:20|110.92|110.42|110.92|110.42|110.92|110.42|110.92|110.42|1
1734039330000|2024-12-12 21:35:30|110.9|110.4|110.9|110.4|110.9|110.4|110.88|110.38|4
1734039340000|2024-12-12 21:35:40|110.89|110.39|110.9|110.4|110.9|110.4|110.88|110.38|4
1734039350000|2024-12-12 21:35:50|110.91|110.41|110.78|110.28|110.91|110.41|110.74|110.24|12
1734039360000|2024-12-12 21:36:00|110.77|110.27|110.8|110.3|110.82|110.32|110.77|110.27|8
1734039370000|2024-12-12 21:36:10|110.79|110.29|110.78|110.28|110.79|110.29|110.78|110.28|2
1734039380000|2024-12-12 21:36:20|110.76|110.26|110.68|110.18|110.76|110.26|110.68|110.18|4
1734039390000|2024-12-12 21:36:30|110.67|110.17|110.63|110.13|110.67|110.17|110.62|110.12|8
1734039400000|2024-12-12 21:36:40|110.62|110.12|110.59|110.09|110.63|110.13|110.59|110.09|5
1734039410000|2024-12-12 21:36:50|110.57|110.07|110.55|110.05|110.57|110.07|110.51|110.01|12
1734039420000|2024-12-12 21:37:00|110.54|110.04|110.41|109.91|110.54|110.04|110.41|109.91|9
1734039430000|2024-12-12 21:37:10|110.42|109.92|110.37|109.87|110.43|109.93|110.37|109.87|6
1734039440000|2024-12-12 21:37:20|110.38|109.88|110.32|109.82|110.38|109.88|110.32|109.82|6
1734039450000|2024-12-12 21:37:30|110.33|109.83|110.32|109.82|110.4|109.9|110.31|109.81|13
1734039460000|2024-12-12 21:37:40|110.31|109.81|110.38|109.88|110.4|109.9|110.31|109.81|9
1734039470000|2024-12-12 21:37:50|110.39|109.89|110.31|109.81|110.47|109.97|110.3|109.8|11
1734039480000|2024-12-12 21:38:00|110.32|109.82|110.33|109.83|110.34|109.84|110.32|109.82|3
1734039490000|2024-12-12 21:38:10|110.35|109.85|110.39|109.89|110.39|109.89|110.35|109.85|4
1734039500000|2024-12-12 21:38:20|110.41|109.91|110.41|109.91|110.43|109.93|110.41|109.91|4
1734039510000|2024-12-12 21:38:30|110.4|109.9|110.28|109.78|110.4|109.9|110.28|109.78|7
1734039520000|2024-12-12 21:38:40|110.29|109.79|110.23|109.73|110.29|109.79|110.23|109.73|6
1734039530000|2024-12-12 21:38:50|110.22|109.72|110.2|109.7|110.23|109.73|110.18|109.68|10
1734039540000|2024-12-12 21:39:00|110.19|109.69|110.2|109.7|110.2|109.7|110.18|109.68|4
1734039550000|2024-12-12 21:39:10|110.19|109.69|110.17|109.67|110.19|109.69|110.14|109.64|11
1734039560000|2024-12-12 21:39:20|110.18|109.68|110.22|109.72|110.26|109.76|110.18|109.68|11
1734039570000|2024-12-12 21:39:30|110.23|109.73|110.24|109.74|110.24|109.74|110.23|109.73|2
1734039580000|2024-12-12 21:39:40|110.25|109.75|110.26|109.76|110.31|109.81|110.25|109.75|10
1734039590000|2024-12-12 21:39:50|110.25|109.75|110.28|109.78|110.28|109.78|110.24|109.74|3
1734039600000|2024-12-12 21:40:00|110.26|109.76|110.28|109.78|110.29|109.79|110.25|109.75|7
1734039610000|2024-12-12 21:40:10|110.27|109.77|110.32|109.82|110.32|109.82|110.25|109.75|10
1734039620000|2024-12-12 21:40:20|110.34|109.84|110.34|109.84|110.38|109.88|110.34|109.84|9
1734039630000|2024-12-12 21:40:30|110.31|109.81|110.31|109.81|110.33|109.83|110.3|109.8|6
1734039640000|2024-12-12 21:40:40|110.27|109.77|110.16|109.66|110.27|109.77|110.16|109.66|8
1734039650000|2024-12-12 21:40:50|110.13|109.63|110.09|109.59|110.13|109.63|110.09|109.59|4
1734039660000|2024-12-12 21:41:00|110.07|109.57|110.05|109.55|110.07|109.57|110.03|109.53|8
1734039670000|2024-12-12 21:41:10|110.03|109.53|110.05|109.55|110.08|109.58|110.01|109.51|7
1734039680000|2024-12-12 21:41:20|110.06|109.56|110.05|109.55|110.09|109.59|110.04|109.54|9
1734039690000|2024-12-12 21:41:30|110.06|109.56|110.09|109.59|110.1|109.6|110.06|109.56|5
1734039700000|2024-12-12 21:41:40|110.1|109.6|110.02|109.52|110.1|109.6|110.02|109.52|7
1734039710000|2024-12-12 21:41:50|110.01|109.51|109.99|109.49|110.01|109.51|109.99|109.49|2
1734039720000|2024-12-12 21:42:00|109.98|109.48|110.07|109.57|110.07|109.57|109.98|109.48|12
1734039730000|2024-12-12 21:42:10|110.09|109.59|109.93|109.43|110.1|109.6|109.93|109.43|10
1734039740000|2024-12-12 21:42:20|109.94|109.44|109.91|109.41|109.94|109.44|109.91|109.41|4
1734039750000|2024-12-12 21:42:30|109.93|109.43|109.97|109.47|109.98|109.48|109.93|109.43|6
1734039760000|2024-12-12 21:42:40|109.96|109.46|109.88|109.38|109.96|109.46|109.87|109.37|7
1734039770000|2024-12-12 21:42:50|109.89|109.39|109.94|109.44|109.95|109.45|109.89|109.39|5
1734039780000|2024-12-12 21:43:00|109.93|109.43|109.87|109.37|109.93|109.43|109.87|109.37|9
1734039790000|2024-12-12 21:43:10|109.89|109.39|109.92|109.42|109.92|109.42|109.89|109.39|7
1734039800000|2024-12-12 21:43:20|109.95|109.45|109.91|109.41|110|109.5|109.91|109.41|12
1734039810000|2024-12-12 21:43:30|109.88|109.38|109.83|109.33|109.88|109.38|109.82|109.32|7
1734039820000|2024-12-12 21:43:40|109.82|109.32|109.84|109.34|109.86|109.36|109.82|109.32|6
1734039830000|2024-12-12 21:43:50|109.81|109.31|109.79|109.29|109.81|109.31|109.79|109.29|3
1734039840000|2024-12-12 21:44:00|109.8|109.3|109.85|109.35|109.85|109.35|109.8|109.3|9
1734039850000|2024-12-12 21:44:10|109.88|109.38|109.88|109.38|109.9|109.4|109.85|109.35|10
1734039860000|2024-12-12 21:44:20|109.87|109.37|109.91|109.41|109.91|109.41|109.87|109.37|7
1734039870000|2024-12-12 21:44:30|109.92|109.42|109.93|109.43|109.94|109.44|109.9|109.4|8
1734039880000|2024-12-12 21:44:40|109.95|109.45|109.96|109.46|110.06|109.56|109.94|109.44|14
1734039890000|2024-12-12 21:44:50|109.97|109.47|109.88|109.38|109.97|109.47|109.87|109.37|11
1734039900000|2024-12-12 21:45:00|109.89|109.39|109.94|109.44|109.95|109.45|109.87|109.37|13
1734039910000|2024-12-12 21:45:10|109.95|109.45|109.92|109.42|109.98|109.48|109.91|109.41|16
1734039920000|2024-12-12 21:45:20|109.94|109.44|110|109.5|110.02|109.52|109.93|109.43|9
1734039930000|2024-12-12 21:45:30|109.99|109.49|110.04|109.54|110.04|109.54|109.99|109.49|7
1734039940000|2024-12-12 21:45:40|110.02|109.52|109.94|109.44|110.02|109.52|109.91|109.41|10
1734039950000|2024-12-12 21:45:50|109.93|109.43|109.87|109.37|109.93|109.43|109.87|109.37|7
1734039960000|2024-12-12 21:46:00|109.88|109.38|109.88|109.38|109.96|109.46|109.84|109.34|16
1734039970000|2024-12-12 21:46:10|109.9|109.4|109.89|109.39|109.92|109.42|109.89|109.39|8
1734039980000|2024-12-12 21:46:20|109.91|109.41|110.07|109.57|110.08|109.58|109.91|109.41|14
1734039990000|2024-12-12 21:46:30|110.1|109.6|110.09|109.59|110.12|109.62|110.06|109.56|13
1734040000000|2024-12-12 21:46:40|110.08|109.58|110.27|109.77|110.27|109.77|110.08|109.58|15
1734040010000|2024-12-12 21:46:50|110.28|109.78|110.22|109.72|110.31|109.81|110.22|109.72|7
1734040020000|2024-12-12 21:47:00|110.21|109.71|110.3|109.8|110.31|109.81|110.21|109.71|10
1734040030000|2024-12-12 21:47:10|110.28|109.78|110.21|109.71|110.28|109.78|110.19|109.69|9
1734040040000|2024-12-12 21:47:20|110.2|109.7|110.19|109.69|110.2|109.7|110.13|109.63|11
1734040050000|2024-12-12 21:47:30|110.18|109.68|110.2|109.7|110.2|109.7|110.17|109.67|8
1734040060000|2024-12-12 21:47:40|110.21|109.71|110.24|109.74|110.25|109.75|110.21|109.71|4
1734040070000|2024-12-12 21:47:50|110.23|109.73|110.17|109.67|110.23|109.73|110.13|109.63|16
1734040080000|2024-12-12 21:48:00|110.15|109.65|110.12|109.62|110.15|109.65|110.1|109.6|9
1734040090000|2024-12-12 21:48:10|110.14|109.64|110.23|109.73|110.23|109.73|110.14|109.64|6
1734040100000|2024-12-12 21:48:20|110.24|109.74|110.22|109.72|110.27|109.77|110.21|109.71|8
1734040110000|2024-12-12 21:48:30|110.23|109.73|110.22|109.72|110.24|109.74|110.2|109.7|8
1734040120000|2024-12-12 21:48:40|110.27|109.77|110.34|109.84|110.34|109.84|110.27|109.77|7
1734040130000|2024-12-12 21:48:50|110.36|109.86|110.39|109.89|110.39|109.89|110.33|109.83|9
1734040140000|2024-12-12 21:49:00|110.4|109.9|110.28|109.78|110.4|109.9|110.28|109.78|9
1734040150000|2024-12-12 21:49:10|110.27|109.77|110.3|109.8|110.31|109.81|110.26|109.76|12
1734040160000|2024-12-12 21:49:20|110.31|109.81|110.3|109.8|110.32|109.82|110.3|109.8|6
1734040170000|2024-12-12 21:49:30|110.29|109.79|110.29|109.79|110.31|109.81|110.29|109.79|4
1734040180000|2024-12-12 21:49:40|110.31|109.81|110.32|109.82|110.33|109.83|110.31|109.81|4
1734040190000|2024-12-12 21:49:50|110.3|109.8|110.23|109.73|110.3|109.8|110.22|109.72|8
1734040200000|2024-12-12 21:50:00|110.21|109.71|110.23|109.73|110.24|109.74|110.21|109.71|7
1734040210000|2024-12-12 21:50:10|110.24|109.74|110.4|109.9|110.4|109.9|110.24|109.74|12
1734040220000|2024-12-12 21:50:20|110.42|109.92|110.3|109.8|110.44|109.94|110.3|109.8|12
1734040230000|2024-12-12 21:50:30|110.28|109.78|110.24|109.74|110.28|109.78|110.24|109.74|3
1734040240000|2024-12-12 21:50:40|110.25|109.75|110.24|109.74|110.26|109.76|110.24|109.74|3
1734040250000|2024-12-12 21:50:50|110.23|109.73|110.21|109.71|110.23|109.73|110.21|109.71|3
1734040260000|2024-12-12 21:51:00|110.22|109.72|110.07|109.57|110.23|109.73|110.07|109.57|11
1734040270000|2024-12-12 21:51:10|110.04|109.54|110.1|109.6|110.1|109.6|110.01|109.51|10
1734040280000|2024-12-12 21:51:20|110.11|109.61|110.08|109.58|110.11|109.61|110.06|109.56|6
1734040290000|2024-12-12 21:51:30|110.07|109.57|110.11|109.61|110.11|109.61|110.01|109.51|13
1734040300000|2024-12-12 21:51:40|110.12|109.62|110.16|109.66|110.17|109.67|110.12|109.62|6
1734040310000|2024-12-12 21:51:50|110.17|109.67|110.28|109.78|110.31|109.81|110.16|109.66|20
1734040320000|2024-12-12 21:52:00|110.29|109.79|110.33|109.83|110.37|109.87|110.29|109.79|12
1734040330000|2024-12-12 21:52:10|110.36|109.86|110.35|109.85|110.36|109.86|110.35|109.85|2
1734040340000|2024-12-12 21:52:20|110.38|109.88|110.43|109.93|110.43|109.93|110.38|109.88|10
1734040350000|2024-12-12 21:52:30|110.44|109.94|110.43|109.93|110.44|109.94|110.41|109.91|10
1734040360000|2024-12-12 21:52:40|110.45|109.95|110.42|109.92|110.46|109.96|110.42|109.92|4
1734040370000|2024-12-12 21:52:50|110.43|109.93|110.42|109.92|110.43|109.93|110.42|109.92|4
1734040380000|2024-12-12 21:53:00|110.4|109.9|110.45|109.95|110.47|109.97|110.39|109.89|10
1734040390000|2024-12-12 21:53:10|110.46|109.96|110.54|110.04|110.56|110.06|110.45|109.95|14
1734040400000|2024-12-12 21:53:20|110.55|110.05|110.54|110.04|110.56|110.06|110.54|110.04|5
1734040410000|2024-12-12 21:53:30|110.53|110.03|110.46|109.96|110.53|110.03|110.45|109.95|9
1734040420000|2024-12-12 21:53:40|110.47|109.97|110.48|109.98|110.49|109.99|110.47|109.97|3
1734040430000|2024-12-12 21:53:50|110.49|109.99|110.52|110.02|110.53|110.03|110.49|109.99|8
1734040440000|2024-12-12 21:54:00|110.54|110.04|110.43|109.93|110.54|110.04|110.43|109.93|9
1734040450000|2024-12-12 21:54:10|110.44|109.94|110.49|109.99|110.49|109.99|110.43|109.93|4
1734040460000|2024-12-12 21:54:20|110.5|110|110.51|110.01|110.51|110.01|110.5|110|4
1734040470000|2024-12-12 21:54:30|110.45|109.95|110.46|109.96|110.49|109.99|110.45|109.95|9
1734040480000|2024-12-12 21:54:40|110.45|109.95|110.41|109.91|110.45|109.95|110.39|109.89|7
1734040490000|2024-12-12 21:54:50|110.42|109.92|110.42|109.92|110.43|109.93|110.42|109.92|3
1734040500000|2024-12-12 21:55:00|110.43|109.93|110.41|109.91|110.46|109.96|110.41|109.91|10
1734040510000|2024-12-12 21:55:10|110.4|109.9|110.42|109.92|110.43|109.93|110.38|109.88|9
1734040520000|2024-12-12 21:55:20|110.43|109.93|110.42|109.92|110.43|109.93|110.42|109.92|2
1734040530000|2024-12-12 21:55:30|110.43|109.93|110.42|109.92|110.45|109.95|110.42|109.92|6
1734040540000|2024-12-12 21:55:40|110.41|109.91|110.35|109.85|110.41|109.91|110.35|109.85|3
1734040550000|2024-12-12 21:55:50|110.33|109.83|110.31|109.81|110.33|109.83|110.31|109.81|3
1734040560000|2024-12-12 21:56:00|110.32|109.82|110.39|109.89|110.39|109.89|110.32|109.82|6
1734040570000|2024-12-12 21:56:10|110.41|109.91|110.39|109.89|110.44|109.94|110.39|109.89|8
1734040580000|2024-12-12 21:56:20|110.38|109.88|110.33|109.83|110.38|109.88|110.32|109.82|7
1734040590000|2024-12-12 21:56:30|110.34|109.84|110.41|109.91|110.41|109.91|110.34|109.84|10
1734040600000|2024-12-12 21:56:40|110.4|109.9|110.35|109.85|110.4|109.9|110.35|109.85|5
1734040610000|2024-12-12 21:56:50|110.34|109.84|110.32|109.82|110.34|109.84|110.32|109.82|2
1734040620000|2024-12-12 21:57:00|110.34|109.84|110.36|109.86|110.39|109.89|110.34|109.84|6
1734040630000|2024-12-12 21:57:10|110.37|109.87|110.44|109.94|110.45|109.95|110.36|109.86|11
1734040640000|2024-12-12 21:57:20|110.45|109.95|110.44|109.94|110.45|109.95|110.43|109.93|4
1734040650000|2024-12-12 21:57:30|110.45|109.95|110.43|109.93|110.48|109.98|110.43|109.93|6
1734040660000|2024-12-12 21:57:40|110.42|109.92|110.42|109.92|110.42|109.92|110.42|109.92|1
1734040670000|2024-12-12 21:57:50|110.41|109.91|110.4|109.9|110.44|109.94|110.4|109.9|5
1734040680000|2024-12-12 21:58:00|110.41|109.91|110.44|109.94|110.44|109.94|110.41|109.91|5
1734040690000|2024-12-12 21:58:10|110.45|109.95|110.46|109.96|110.46|109.96|110.45|109.95|2
1734040700000|2024-12-12 21:58:20|110.47|109.97|110.51|110.01|110.52|110.02|110.47|109.97|3
1734040710000|2024-12-12 21:58:30|110.52|110.02|110.53|110.03|110.53|110.03|110.52|110.02|2
1734040730000|2024-12-12 21:58:50|110.54|110.04|110.49|109.99|110.54|110.04|110.49|109.99|3
1734040740000|2024-12-12 21:59:00|110.46|109.96|110.42|109.92|110.46|109.96|110.42|109.92|2
1734040750000|2024-12-12 21:59:10|110.41|109.91|110.41|109.91|110.41|109.91|110.41|109.91|1
1734040760000|2024-12-12 21:59:20|110.35|109.85|110.37|109.87|110.38|109.88|110.33|109.83|8
1734040770000|2024-12-12 21:59:30|110.39|109.89|110.41|109.91|110.41|109.91|110.39|109.89|3
1734040780000|2024-12-12 21:59:40|110.4|109.9|110.26|109.76|110.4|109.9|110.26|109.76|8
1734040790000|2024-12-12 21:59:50|110.25|109.75|110.16|109.66|110.25|109.75|110.14|109.64|10
1734040800000|2024-12-12 22:00:00|110.17|109.67|110.11|109.61|110.2|109.7|110.11|109.61|17
1734040810000|2024-12-12 22:00:10|110.12|109.62|110.15|109.65|110.16|109.66|110.12|109.62|8
1734040820000|2024-12-12 22:00:20|110.16|109.66|110.21|109.71|110.25|109.75|110.16|109.66|11
1734040830000|2024-12-12 22:00:30|110.19|109.69|110.17|109.67|110.2|109.7|110.17|109.67|4
1734040840000|2024-12-12 22:00:40|110.18|109.68|110.2|109.7|110.22|109.72|110.18|109.68|7
1734040850000|2024-12-12 22:00:50|110.19|109.69|110.16|109.66|110.19|109.69|110.15|109.65|6
1734040860000|2024-12-12 22:01:00|110.15|109.65|110.16|109.66|110.17|109.67|110.11|109.61|15
1734040870000|2024-12-12 22:01:10|110.15|109.65|110.12|109.62|110.16|109.66|110.12|109.62|7
1734040880000|2024-12-12 22:01:20|110.13|109.63|110.19|109.69|110.19|109.69|110.12|109.62|10
1734040890000|2024-12-12 22:01:30|110.2|109.7|110.2|109.7|110.21|109.71|110.2|109.7|7
1734040900000|2024-12-12 22:01:40|110.18|109.68|110.17|109.67|110.19|109.69|110.13|109.63|14
1734040910000|2024-12-12 22:01:50|110.14|109.64|110.21|109.71|110.21|109.71|110.12|109.62|15
1734040920000|2024-12-12 22:02:00|110.2|109.7|110.12|109.62|110.2|109.7|110.12|109.62|6
1734040930000|2024-12-12 22:02:10|110.13|109.63|110.13|109.63|110.13|109.63|110.12|109.62|5
1734040940000|2024-12-12 22:02:20|110.12|109.62|110.14|109.64|110.15|109.65|110.12|109.62|7
1734040950000|2024-12-12 22:02:30|110.12|109.62|109.87|109.37|110.12|109.62|109.81|109.31|23
1734040960000|2024-12-12 22:02:40|109.86|109.36|109.77|109.27|109.89|109.39|109.75|109.25|19
1734040970000|2024-12-12 22:02:50|109.76|109.26|109.56|109.06|109.76|109.26|109.53|109.03|19
1734040980000|2024-12-12 22:03:00|109.55|109.05|109.6|109.1|109.62|109.12|109.5|109|18
1734040990000|2024-12-12 22:03:10|109.59|109.09|109.57|109.07|109.65|109.15|109.57|109.07|19
1734041000000|2024-12-12 22:03:20|109.55|109.05|109.49|108.99|109.56|109.06|109.49|108.99|19
1734041010000|2024-12-12 22:03:30|109.48|108.98|109.4|108.9|109.49|108.99|109.34|108.84|18
1734041020000|2024-12-12 22:03:40|109.41|108.91|109.53|109.03|109.53|109.03|109.41|108.91|13
1734041030000|2024-12-12 22:03:50|109.52|109.02|109.56|109.06|109.56|109.06|109.5|109|11
1734041040000|2024-12-12 22:04:00|109.55|109.05|109.63|109.13|109.68|109.18|109.55|109.05|14
1734041050000|2024-12-12 22:04:10|109.64|109.14|109.65|109.15|109.73|109.23|109.64|109.14|16
1734041060000|2024-12-12 22:04:20|109.64|109.14|109.56|109.06|109.64|109.14|109.51|109.01|13
1734041070000|2024-12-12 22:04:30|109.54|109.04|109.49|108.99|109.55|109.05|109.42|108.92|15
1734041080000|2024-12-12 22:04:40|109.48|108.98|109.45|108.95|109.49|108.99|109.43|108.93|21
1734041090000|2024-12-12 22:04:50|109.44|108.94|109.48|108.98|109.48|108.98|109.41|108.91|13
1734041100000|2024-12-12 22:05:00|109.49|108.99|109.45|108.95|109.51|109.01|109.42|108.92|22
1734041110000|2024-12-12 22:05:10|109.46|108.96|109.43|108.93|109.49|108.99|109.43|108.93|19
1734041120000|2024-12-12 22:05:20|109.42|108.92|109.43|108.93|109.47|108.97|109.35|108.85|19
1734041130000|2024-12-12 22:05:30|109.44|108.94|109.42|108.92|109.47|108.97|109.42|108.92|11
1734041140000|2024-12-12 22:05:40|109.41|108.91|109.31|108.81|109.41|108.91|109.31|108.81|15
1734041150000|2024-12-12 22:05:50|109.3|108.8|109.32|108.82|109.37|108.87|109.3|108.8|13
1734041160000|2024-12-12 22:06:00|109.29|108.79|109.38|108.88|109.39|108.89|109.24|108.74|19
1734041170000|2024-12-12 22:06:10|109.37|108.87|109.29|108.79|109.4|108.9|109.29|108.79|14
1734041180000|2024-12-12 22:06:20|109.3|108.8|109.21|108.71|109.3|108.8|109.21|108.71|14
1734041190000|2024-12-12 22:06:30|109.22|108.72|109.23|108.73|109.25|108.75|109.16|108.66|17
1734041200000|2024-12-12 22:06:40|109.22|108.72|109.36|108.86|109.36|108.86|109.22|108.72|17
1734041210000|2024-12-12 22:06:50|109.35|108.85|109.57|109.07|109.57|109.07|109.35|108.85|22
1734041220000|2024-12-12 22:07:00|109.59|109.09|109.51|109.01|109.59|109.09|109.51|109.01|18
1734041230000|2024-12-12 22:07:10|109.52|109.02|109.34|108.84|109.53|109.03|109.34|108.84|17
1734041240000|2024-12-12 22:07:20|109.35|108.85|109.47|108.97|109.47|108.97|109.35|108.85|20
1734041250000|2024-12-12 22:07:30|109.48|108.98|109.63|109.13|109.64|109.14|109.48|108.98|12
1734041260000|2024-12-12 22:07:40|109.61|109.11|109.63|109.13|109.63|109.13|109.61|109.11|6
1734041270000|2024-12-12 22:07:50|109.64|109.14|109.7|109.2|109.7|109.2|109.64|109.14|6
1734041280000|2024-12-12 22:08:00|109.71|109.21|109.81|109.31|109.81|109.31|109.71|109.21|11
1734041290000|2024-12-12 22:08:10|109.8|109.3|109.7|109.2|109.8|109.3|109.7|109.2|15
1734041300000|2024-12-12 22:08:20|109.69|109.19|109.46|108.96|109.69|109.19|109.46|108.96|23
1734041310000|2024-12-12 22:08:30|109.45|108.95|109.42|108.92|109.48|108.98|109.38|108.88|16
1734041320000|2024-12-12 22:08:40|109.43|108.93|109.31|108.81|109.47|108.97|109.31|108.81|16
1734041330000|2024-12-12 22:08:50|109.29|108.79|109|108.5|109.29|108.79|109|108.5|28
1734041340000|2024-12-12 22:09:00|109.01|108.51|109.06|108.56|109.06|108.56|108.98|108.48|27
1734041350000|2024-12-12 22:09:10|109.05|108.55|109.07|108.57|109.09|108.59|109|108.5|18
1734041360000|2024-12-12 22:09:20|109.06|108.56|109.04|108.54|109.06|108.56|109|108.5|17
1734041370000|2024-12-12 22:09:30|109.05|108.55|109.07|108.57|109.12|108.62|109.05|108.55|18
1734041380000|2024-12-12 22:09:40|109.05|108.55|108.95|108.45|109.05|108.55|108.93|108.43|14
1734041390000|2024-12-12 22:09:50|108.93|108.43|108.83|108.33|108.93|108.43|108.83|108.33|13
1734041400000|2024-12-12 22:10:00|108.8|108.3|108.79|108.29|108.82|108.32|108.79|108.29|15
1734041410000|2024-12-12 22:10:10|108.81|108.31|108.82|108.32|108.83|108.33|108.76|108.26|15
1734041420000|2024-12-12 22:10:20|108.83|108.33|108.81|108.31|108.87|108.37|108.8|108.3|15
1734041430000|2024-12-12 22:10:30|108.82|108.32|108.8|108.3|108.84|108.34|108.8|108.3|8
1734041440000|2024-12-12 22:10:40|108.81|108.31|108.79|108.29|108.81|108.31|108.77|108.27|9
1734041450000|2024-12-12 22:10:50|108.77|108.27|108.68|108.18|108.78|108.28|108.68|108.18|9
1734041460000|2024-12-12 22:11:00|108.67|108.17|108.77|108.27|108.77|108.27|108.66|108.16|16
1734041470000|2024-12-12 22:11:10|108.78|108.28|108.83|108.33|108.84|108.34|108.77|108.27|17
1734041480000|2024-12-12 22:11:20|108.82|108.32|108.86|108.36|108.93|108.43|108.82|108.32|16
1734041490000|2024-12-12 22:11:30|108.85|108.35|108.82|108.32|108.93|108.43|108.82|108.32|17
1734041500000|2024-12-12 22:11:40|108.85|108.35|108.9|108.4|108.9|108.4|108.85|108.35|6
1734041510000|2024-12-12 22:11:50|108.91|108.41|108.94|108.44|108.95|108.45|108.91|108.41|10
1734041520000|2024-12-12 22:12:00|108.95|108.45|109|108.5|109.08|108.58|108.95|108.45|19
1734041530000|2024-12-12 22:12:10|109.01|108.51|109|108.5|109.06|108.56|108.99|108.49|16
1734041540000|2024-12-12 22:12:20|108.97|108.47|108.98|108.48|109.01|108.51|108.95|108.45|11
1734041550000|2024-12-12 22:12:30|108.95|108.45|108.9|108.4|108.95|108.45|108.89|108.39|8
1734041560000|2024-12-12 22:12:40|108.91|108.41|108.88|108.38|108.93|108.43|108.88|108.38|12
1734041570000|2024-12-12 22:12:50|108.87|108.37|108.78|108.28|108.88|108.38|108.78|108.28|16
1734041580000|2024-12-12 22:13:00|108.77|108.27|108.9|108.4|108.9|108.4|108.76|108.26|16
1734041590000|2024-12-12 22:13:10|108.89|108.39|108.9|108.4|108.99|108.49|108.89|108.39|16
1734041600000|2024-12-12 22:13:20|108.89|108.39|108.87|108.37|108.91|108.41|108.87|108.37|10
1734041610000|2024-12-12 22:13:30|108.86|108.36|108.84|108.34|108.9|108.4|108.82|108.32|11
1734041620000|2024-12-12 22:13:40|108.85|108.35|108.81|108.31|108.85|108.35|108.76|108.26|16
1734041630000|2024-12-12 22:13:50|108.82|108.32|108.76|108.26|108.82|108.32|108.74|108.24|14
1734041640000|2024-12-12 22:14:00|108.75|108.25|108.8|108.3|108.8|108.3|108.74|108.24|14
1734041650000|2024-12-12 22:14:10|108.81|108.31|108.85|108.35|108.87|108.37|108.81|108.31|12
1734041660000|2024-12-12 22:14:20|108.86|108.36|108.98|108.48|108.99|108.49|108.85|108.35|16
1734041670000|2024-12-12 22:14:30|108.97|108.47|109.02|108.52|109.07|108.57|108.97|108.47|16
1734041680000|2024-12-12 22:14:40|109.03|108.53|109.09|108.59|109.09|108.59|109.02|108.52|8
1734041690000|2024-12-12 22:14:50|109.1|108.6|109.17|108.67|109.17|108.67|109.1|108.6|12
1734041700000|2024-12-12 22:15:00|109.18|108.68|109.13|108.63|109.21|108.71|109.12|108.62|21
1734041710000|2024-12-12 22:15:10|109.14|108.64|109.22|108.72|109.24|108.74|109.13|108.63|21
1734041720000|2024-12-12 22:15:20|109.21|108.71|109.19|108.69|109.23|108.73|109.19|108.69|8
1734041730000|2024-12-12 22:15:30|109.17|108.67|109.14|108.64|109.19|108.69|109.14|108.64|13
1734041740000|2024-12-12 22:15:40|109.13|108.63|109.24|108.74|109.26|108.76|109.13|108.63|12
1734041750000|2024-12-12 22:15:50|109.22|108.72|109.15|108.65|109.24|108.74|109.15|108.65|11
1734041760000|2024-12-12 22:16:00|109.14|108.64|109.24|108.74|109.24|108.74|109.14|108.64|10
1734041770000|2024-12-12 22:16:10|109.25|108.75|109.04|108.54|109.29|108.79|109.03|108.53|21
1734041780000|2024-12-12 22:16:20|109.05|108.55|109.05|108.55|109.13|108.63|109.03|108.53|20
1734041790000|2024-12-12 22:16:30|109.04|108.54|109.11|108.61|109.12|108.62|109.03|108.53|15
1734041800000|2024-12-12 22:16:40|109.12|108.62|109.13|108.63|109.13|108.63|109.09|108.59|16
1734041810000|2024-12-12 22:16:50|109.14|108.64|109.27|108.77|109.27|108.77|109.14|108.64|19
1734041820000|2024-12-12 22:17:00|109.24|108.74|109.13|108.63|109.24|108.74|109.12|108.62|23
1734041830000|2024-12-12 22:17:10|109.12|108.62|109.04|108.54|109.12|108.62|109.04|108.54|9
1734041840000|2024-12-12 22:17:20|109.03|108.53|109.09|108.59|109.09|108.59|109.01|108.51|12
1734041850000|2024-12-12 22:17:30|109.08|108.58|109.09|108.59|109.1|108.6|109.08|108.58|14
1734041860000|2024-12-12 22:17:40|109.08|108.58|108.93|108.43|109.09|108.59|108.93|108.43|20
1734041870000|2024-12-12 22:17:50|108.96|108.46|108.96|108.46|108.97|108.47|108.95|108.45|25
1734041880000|2024-12-12 22:18:00|108.95|108.45|108.77|108.27|108.96|108.46|108.77|108.27|21
1734041890000|2024-12-12 22:18:10|108.79|108.29|108.78|108.28|108.83|108.33|108.77|108.27|10
1734041900000|2024-12-12 22:18:20|108.76|108.26|108.69|108.19|108.76|108.26|108.69|108.19|11
1734041910000|2024-12-12 22:18:30|108.7|108.2|108.76|108.26|108.76|108.26|108.7|108.2|7
1734041920000|2024-12-12 22:18:40|108.75|108.25|108.69|108.19|108.76|108.26|108.69|108.19|10
1734041930000|2024-12-12 22:18:50|108.7|108.2|108.75|108.25|108.79|108.29|108.7|108.2|15
1734041940000|2024-12-12 22:19:00|108.73|108.23|108.7|108.2|108.73|108.23|108.7|108.2|12
1734041950000|2024-12-12 22:19:10|108.71|108.21|108.72|108.22|108.72|108.22|108.7|108.2|3
1734041960000|2024-12-12 22:19:20|108.73|108.23|108.72|108.22|108.78|108.28|108.7|108.2|16
1734041970000|2024-12-12 22:19:30|108.71|108.21|108.7|108.2|108.71|108.21|108.69|108.19|6
1734041980000|2024-12-12 22:19:40|108.73|108.23|108.69|108.19|108.73|108.23|108.68|108.18|9
1734041990000|2024-12-12 22:19:50|108.68|108.18|108.65|108.15|108.68|108.18|108.64|108.14|4
1734042000000|2024-12-12 22:20:00|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734042010000|2024-12-12 22:20:10|108.64|108.14|108.63|108.13|108.65|108.15|108.63|108.13|5
1734042020000|2024-12-12 22:20:20|108.64|108.14|108.57|108.07|108.66|108.16|108.57|108.07|8
1734042030000|2024-12-12 22:20:30|108.58|108.08|108.55|108.05|108.58|108.08|108.54|108.04|8
1734042040000|2024-12-12 22:20:40|108.56|108.06|108.51|108.01|108.56|108.06|108.51|108.01|5
1734042050000|2024-12-12 22:20:50|108.52|108.02|108.51|108.01|108.53|108.03|108.5|108|6
1734042060000|2024-12-12 22:21:00|108.52|108.02|108.57|108.07|108.59|108.09|108.51|108.01|12
1734042070000|2024-12-12 22:21:10|108.58|108.08|108.63|108.13|108.63|108.13|108.54|108.04|12
1734042080000|2024-12-12 22:21:20|108.62|108.12|108.64|108.14|108.64|108.14|108.62|108.12|7
1734042090000|2024-12-12 22:21:30|108.65|108.15|108.76|108.26|108.76|108.26|108.64|108.14|16
1734042100000|2024-12-12 22:21:40|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|12
1734042110000|2024-12-12 22:21:50|108.86|108.36|108.8|108.3|108.89|108.39|108.79|108.29|15
1734042120000|2024-12-12 22:22:00|108.81|108.31|108.81|108.31|108.83|108.33|108.81|108.31|7
1734042130000|2024-12-12 22:22:10|108.84|108.34|108.86|108.36|108.86|108.36|108.83|108.33|6
1734042140000|2024-12-12 22:22:20|108.88|108.38|108.85|108.35|108.88|108.38|108.85|108.35|5
1734042150000|2024-12-12 22:22:30|108.84|108.34|108.81|108.31|108.84|108.34|108.8|108.3|5
1734042160000|2024-12-12 22:22:40|108.82|108.32|108.87|108.37|108.93|108.43|108.82|108.32|12
1734042170000|2024-12-12 22:22:50|108.88|108.38|108.86|108.36|108.88|108.38|108.86|108.36|3
1734042180000|2024-12-12 22:23:00|108.88|108.38|108.99|108.49|108.99|108.49|108.88|108.38|11
1734042190000|2024-12-12 22:23:10|108.98|108.48|108.96|108.46|108.99|108.49|108.95|108.45|7
1734042200000|2024-12-12 22:23:20|108.98|108.48|108.96|108.46|108.99|108.49|108.96|108.46|5
1734042210000|2024-12-12 22:23:30|108.98|108.48|109.19|108.69|109.2|108.7|108.98|108.48|12
1734042220000|2024-12-12 22:23:40|109.2|108.7|109.22|108.72|109.23|108.73|109.2|108.7|10
1734042230000|2024-12-12 22:23:50|109.21|108.71|109.14|108.64|109.21|108.71|109.14|108.64|4
1734042240000|2024-12-12 22:24:00|109.13|108.63|108.84|108.34|109.13|108.63|108.84|108.34|20
1734042250000|2024-12-12 22:24:10|108.82|108.32|108.91|108.41|108.91|108.41|108.82|108.32|5
1734042260000|2024-12-12 22:24:20|108.92|108.42|109.01|108.51|109.01|108.51|108.91|108.41|13
1734042270000|2024-12-12 22:24:30|108.99|108.49|109.09|108.59|109.09|108.59|108.98|108.48|11
1734042280000|2024-12-12 22:24:40|109.08|108.58|109.09|108.59|109.09|108.59|109.08|108.58|2
1734042290000|2024-12-12 22:24:50|109.1|108.6|109.14|108.64|109.15|108.65|109.1|108.6|6
1734042300000|2024-12-12 22:25:00|109.15|108.65|109.28|108.78|109.28|108.78|109.15|108.65|10
1734042310000|2024-12-12 22:25:10|109.29|108.79|109.42|108.92|109.42|108.92|109.29|108.79|11
1734042320000|2024-12-12 22:25:20|109.41|108.91|109.39|108.89|109.42|108.92|109.39|108.89|4
1734042330000|2024-12-12 22:25:30|109.38|108.88|109.36|108.86|109.38|108.88|109.33|108.83|7
1734042340000|2024-12-12 22:25:40|109.37|108.87|109.38|108.88|109.38|108.88|109.37|108.87|2
1734042350000|2024-12-12 22:25:50|109.4|108.9|109.39|108.89|109.4|108.9|109.38|108.88|3
1734042360000|2024-12-12 22:26:00|109.41|108.91|109.42|108.92|109.42|108.92|109.4|108.9|5
1734042370000|2024-12-12 22:26:10|109.45|108.95|109.53|109.03|109.53|109.03|109.44|108.94|10
1734042380000|2024-12-12 22:26:20|109.54|109.04|109.6|109.1|109.61|109.11|109.54|109.04|5
1734042390000|2024-12-12 22:26:30|109.63|109.13|109.61|109.11|109.63|109.13|109.61|109.11|3
1734042400000|2024-12-12 22:26:40|109.6|109.1|109.56|109.06|109.6|109.1|109.56|109.06|4
1734042410000|2024-12-12 22:26:50|109.55|109.05|109.51|109.01|109.55|109.05|109.51|109.01|8
1734042420000|2024-12-12 22:27:00|109.52|109.02|109.52|109.02|109.52|109.02|109.52|109.02|1
1734042430000|2024-12-12 22:27:10|109.54|109.04|109.57|109.07|109.58|109.08|109.54|109.04|5
1734042440000|2024-12-12 22:27:20|109.58|109.08|109.53|109.03|109.58|109.08|109.53|109.03|5
1734042450000|2024-12-12 22:27:30|109.54|109.04|109.57|109.07|109.57|109.07|109.54|109.04|3
1734042460000|2024-12-12 22:27:40|109.56|109.06|109.6|109.1|109.6|109.1|109.56|109.06|7
1734042470000|2024-12-12 22:27:50|109.59|109.09|109.71|109.21|109.71|109.21|109.59|109.09|12
1734042480000|2024-12-12 22:28:00|109.7|109.2|109.8|109.3|109.81|109.31|109.7|109.2|11
1734042490000|2024-12-12 22:28:10|109.81|109.31|109.82|109.32|109.83|109.33|109.81|109.31|4
1734042500000|2024-12-12 22:28:20|109.83|109.33|109.73|109.23|109.83|109.33|109.73|109.23|11
1734042510000|2024-12-12 22:28:30|109.72|109.22|109.63|109.13|109.72|109.22|109.63|109.13|9
1734042530000|2024-12-12 22:28:50|109.64|109.14|109.64|109.14|109.64|109.14|109.64|109.14|1
1734042540000|2024-12-12 22:29:00|109.65|109.15|109.68|109.18|109.68|109.18|109.64|109.14|6
1734042560000|2024-12-12 22:29:20|109.69|109.19|109.69|109.19|109.69|109.19|109.69|109.19|1
1734042570000|2024-12-12 22:29:30|109.68|109.18|109.57|109.07|109.68|109.18|109.57|109.07|11
1734042580000|2024-12-12 22:29:40|109.55|109.05|109.56|109.06|109.57|109.07|109.54|109.04|8
1734042600000|2024-12-12 22:30:00|109.57|109.07|109.58|109.08|109.58|109.08|109.57|109.07|2
1734042610000|2024-12-12 22:30:10|109.61|109.11|109.64|109.14|109.65|109.15|109.61|109.11|6
1734042620000|2024-12-12 22:30:20|109.65|109.15|109.8|109.3|109.8|109.3|109.64|109.14|15
1734042630000|2024-12-12 22:30:30|109.79|109.29|109.79|109.29|109.79|109.29|109.79|109.29|1
1734042640000|2024-12-12 22:30:40|109.8|109.3|109.82|109.32|109.82|109.32|109.79|109.29|4
1734042650000|2024-12-12 22:30:50|109.83|109.33|109.76|109.26|109.83|109.33|109.76|109.26|7
1734042660000|2024-12-12 22:31:00|109.75|109.25|109.74|109.24|109.76|109.26|109.74|109.24|4
1734042670000|2024-12-12 22:31:10|109.73|109.23|109.58|109.08|109.73|109.23|109.58|109.08|9
1734042680000|2024-12-12 22:31:20|109.57|109.07|109.49|108.99|109.57|109.07|109.48|108.98|12
1734042690000|2024-12-12 22:31:30|109.5|109|109.62|109.12|109.62|109.12|109.5|109|9
1734042700000|2024-12-12 22:31:40|109.65|109.15|109.64|109.14|109.68|109.18|109.63|109.13|7
1734042710000|2024-12-12 22:31:50|109.63|109.13|109.6|109.1|109.63|109.13|109.6|109.1|7
1734042720000|2024-12-12 22:32:00|109.61|109.11|109.6|109.1|109.62|109.12|109.6|109.1|4
1734042740000|2024-12-12 22:32:20|109.61|109.11|109.54|109.04|109.62|109.12|109.54|109.04|9
1734042760000|2024-12-12 22:32:40|109.56|109.06|109.62|109.12|109.63|109.13|109.56|109.06|7
1734042770000|2024-12-12 22:32:50|109.63|109.13|109.65|109.15|109.65|109.15|109.63|109.13|4
1734042780000|2024-12-12 22:33:00|109.63|109.13|109.54|109.04|109.63|109.13|109.53|109.03|10
1734042790000|2024-12-12 22:33:10|109.53|109.03|109.61|109.11|109.63|109.13|109.53|109.03|11
1734042800000|2024-12-12 22:33:20|109.62|109.12|109.56|109.06|109.62|109.12|109.56|109.06|5
1734042810000|2024-12-12 22:33:30|109.55|109.05|109.49|108.99|109.55|109.05|109.45|108.95|10
1734042820000|2024-12-12 22:33:40|109.48|108.98|109.49|108.99|109.5|109|109.48|108.98|4
1734042840000|2024-12-12 22:34:00|109.5|109|109.54|109.04|109.54|109.04|109.5|109|7
1734042850000|2024-12-12 22:34:10|109.55|109.05|109.58|109.08|109.58|109.08|109.55|109.05|4
1734042860000|2024-12-12 22:34:20|109.59|109.09|109.6|109.1|109.6|109.1|109.59|109.09|2
1734042870000|2024-12-12 22:34:30|109.59|109.09|109.55|109.05|109.59|109.09|109.55|109.05|4
1734042880000|2024-12-12 22:34:40|109.56|109.06|109.58|109.08|109.58|109.08|109.55|109.05|6
1734042890000|2024-12-12 22:34:50|109.59|109.09|109.66|109.16|109.66|109.16|109.59|109.09|9
1734042900000|2024-12-12 22:35:00|109.65|109.15|109.55|109.05|109.65|109.15|109.55|109.05|11
1734042910000|2024-12-12 22:35:10|109.54|109.04|109.54|109.04|109.54|109.04|109.54|109.04|1
1734042930000|2024-12-12 22:35:30|109.53|109.03|109.33|108.83|109.53|109.03|109.33|108.83|9
1734042940000|2024-12-12 22:35:40|109.32|108.82|109.33|108.83|109.33|108.83|109.3|108.8|4
1734042960000|2024-12-12 22:36:00|109.36|108.86|109.35|108.85|109.38|108.88|109.35|108.85|5
1734042970000|2024-12-12 22:36:10|109.34|108.84|109.25|108.75|109.34|108.84|109.24|108.74|8
1734042980000|2024-12-12 22:36:20|109.24|108.74|109.23|108.73|109.24|108.74|109.19|108.69|10
1734042990000|2024-12-12 22:36:30|109.22|108.72|109.21|108.71|109.22|108.72|109.21|108.71|4
1734043000000|2024-12-12 22:36:40|109.22|108.72|109.2|108.7|109.22|108.72|109.2|108.7|6
1734043010000|2024-12-12 22:36:50|109.21|108.71|109.15|108.65|109.21|108.71|109.15|108.65|13
1734043020000|2024-12-12 22:37:00|109.14|108.64|109.02|108.52|109.14|108.64|109.02|108.52|10
1734043030000|2024-12-12 22:37:10|109.01|108.51|108.93|108.43|109.01|108.51|108.92|108.42|8
1734043040000|2024-12-12 22:37:20|108.94|108.44|108.95|108.45|108.97|108.47|108.92|108.42|11
1734043050000|2024-12-12 22:37:30|108.94|108.44|108.93|108.43|108.95|108.45|108.92|108.42|12
1734043060000|2024-12-12 22:37:40|108.94|108.44|108.97|108.47|108.98|108.48|108.94|108.44|8
1734043070000|2024-12-12 22:37:50|108.98|108.48|108.98|108.48|108.99|108.49|108.98|108.48|3
1734043080000|2024-12-12 22:38:00|108.97|108.47|108.97|108.47|108.98|108.48|108.97|108.47|5
1734043090000|2024-12-12 22:38:10|108.98|108.48|109.04|108.54|109.04|108.54|108.98|108.48|15
1734043100000|2024-12-12 22:38:20|109.06|108.56|109.04|108.54|109.06|108.56|109.03|108.53|5
1734043120000|2024-12-12 22:38:40|109.05|108.55|109.31|108.81|109.31|108.81|109.05|108.55|17
1734043130000|2024-12-12 22:38:50|109.32|108.82|109.32|108.82|109.32|108.82|109.31|108.81|3
1734043140000|2024-12-12 22:39:00|109.33|108.83|109.36|108.86|109.36|108.86|109.33|108.83|5
1734043150000|2024-12-12 22:39:10|109.37|108.87|109.45|108.95|109.45|108.95|109.37|108.87|9
1734043160000|2024-12-12 22:39:20|109.46|108.96|109.54|109.04|109.54|109.04|109.46|108.96|9
1734043170000|2024-12-12 22:39:30|109.55|109.05|109.63|109.13|109.63|109.13|109.55|109.05|8
1734043180000|2024-12-12 22:39:40|109.64|109.14|109.74|109.24|109.75|109.25|109.64|109.14|12
1734043190000|2024-12-12 22:39:50|109.73|109.23|109.66|109.16|109.73|109.23|109.65|109.15|15
1734043200000|2024-12-12 22:40:00|109.65|109.15|109.47|108.97|109.65|109.15|109.45|108.95|19
1734043210000|2024-12-12 22:40:10|109.48|108.98|109.61|109.11|109.61|109.11|109.47|108.97|15
1734043220000|2024-12-12 22:40:20|109.62|109.12|109.69|109.19|109.69|109.19|109.61|109.11|13
1734043230000|2024-12-12 22:40:30|109.68|109.18|109.69|109.19|109.69|109.19|109.68|109.18|18
1734043240000|2024-12-12 22:40:40|109.68|109.18|109.67|109.17|109.69|109.19|109.66|109.16|8
1734043250000|2024-12-12 22:40:50|109.69|109.19|109.68|109.18|109.69|109.19|109.67|109.17|12
1734043260000|2024-12-12 22:41:00|109.67|109.17|109.66|109.16|109.68|109.18|109.66|109.16|6
1734043270000|2024-12-12 22:41:10|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|10
1734043280000|2024-12-12 22:41:20|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|8
1734043290000|2024-12-12 22:41:30|109.67|109.17|109.69|109.19|109.69|109.19|109.67|109.17|13
1734043300000|2024-12-12 22:41:40|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734043310000|2024-12-12 22:41:50|109.68|109.18|109.67|109.17|109.68|109.18|109.65|109.15|5
1734043320000|2024-12-12 22:42:00|109.68|109.18|109.68|109.18|109.69|109.19|109.68|109.18|11
1734043330000|2024-12-12 22:42:10|109.69|109.19|109.74|109.24|109.75|109.25|109.68|109.18|21
1734043340000|2024-12-12 22:42:20|109.73|109.23|109.75|109.25|109.75|109.25|109.73|109.23|15
1734043350000|2024-12-12 22:42:30|109.74|109.24|109.74|109.24|109.75|109.25|109.74|109.24|15
1734043360000|2024-12-12 22:42:40|109.75|109.25|109.76|109.26|109.77|109.27|109.74|109.24|18
1734043370000|2024-12-12 22:42:50|109.77|109.27|109.74|109.24|109.77|109.27|109.74|109.24|10
1734043380000|2024-12-12 22:43:00|109.77|109.27|109.78|109.28|109.8|109.3|109.77|109.27|5
1734043400000|2024-12-12 22:43:20|109.79|109.29|109.81|109.31|109.82|109.32|109.78|109.28|7
1734043410000|2024-12-12 22:43:30|109.82|109.32|109.82|109.32|109.82|109.32|109.81|109.31|21
1734043420000|2024-12-12 22:43:40|109.81|109.31|109.86|109.36|109.86|109.36|109.81|109.31|15
1734043430000|2024-12-12 22:43:50|109.85|109.35|109.93|109.43|109.94|109.44|109.85|109.35|21
1734043440000|2024-12-12 22:44:00|109.94|109.44|109.91|109.41|109.94|109.44|109.91|109.41|18
1734043450000|2024-12-12 22:44:10|109.92|109.42|109.98|109.48|110|109.5|109.92|109.42|17
1734043460000|2024-12-12 22:44:20|109.99|109.49|110.02|109.52|110.02|109.52|109.98|109.48|14
1734043470000|2024-12-12 22:44:30|110.01|109.51|110.01|109.51|110.02|109.52|110.01|109.51|21
1734043480000|2024-12-12 22:44:40|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|14
1734043500000|2024-12-12 22:45:00|110.02|109.52|110.02|109.52|110.02|109.52|110.02|109.52|1
1734043520000|2024-12-12 22:45:20|110.01|109.51|110.01|109.51|110.02|109.52|110.01|109.51|5
1734043530000|2024-12-12 22:45:30|110|109.5|110.01|109.51|110.02|109.52|110|109.5|8
1734043540000|2024-12-12 22:45:40|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|4
1734043560000|2024-12-12 22:46:00|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|2
1734043570000|2024-12-12 22:46:10|110.04|109.54|110.01|109.51|110.04|109.54|110.01|109.51|3
1734043580000|2024-12-12 22:46:20|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|4
1734043590000|2024-12-12 22:46:30|110.05|109.55|110.1|109.6|110.1|109.6|110.05|109.55|7
1734043600000|2024-12-12 22:46:40|110.11|109.61|110.1|109.6|110.11|109.61|110.1|109.6|2
1734043610000|2024-12-12 22:46:50|110.11|109.61|110.12|109.62|110.12|109.62|110.11|109.61|2
1734043640000|2024-12-12 22:47:20|110.14|109.64|110.18|109.68|110.19|109.69|110.14|109.64|12
1734043650000|2024-12-12 22:47:30|110.17|109.67|110.15|109.65|110.19|109.69|110.15|109.65|6
1734043660000|2024-12-12 22:47:40|110.16|109.66|110.16|109.66|110.16|109.66|110.16|109.66|1
1734043680000|2024-12-12 22:48:00|110.15|109.65|110.16|109.66|110.17|109.67|110.15|109.65|4
1734043690000|2024-12-12 22:48:10|110.15|109.65|110.14|109.64|110.15|109.65|110.14|109.64|2
1734043700000|2024-12-12 22:48:20|110.15|109.65|110.14|109.64|110.15|109.65|110.14|109.64|2
1734043710000|2024-12-12 22:48:30|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734043720000|2024-12-12 22:48:40|110.17|109.67|110.18|109.68|110.18|109.68|110.16|109.66|4
1734043730000|2024-12-12 22:48:50|110.19|109.69|110.18|109.68|110.19|109.69|110.18|109.68|2
1734043740000|2024-12-12 22:49:00|110.19|109.69|110.23|109.73|110.23|109.73|110.19|109.69|2
1734043750000|2024-12-12 22:49:10|110.24|109.74|110.24|109.74|110.24|109.74|110.24|109.74|1
1734043760000|2024-12-12 22:49:20|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734043780000|2024-12-12 22:49:40|110.24|109.74|110.24|109.74|110.24|109.74|110.24|109.74|1
1734043790000|2024-12-12 22:49:50|110.25|109.75|110.24|109.74|110.25|109.75|110.24|109.74|6
1734043800000|2024-12-12 22:50:00|110.21|109.71|110.2|109.7|110.21|109.71|110.18|109.68|8
1734043810000|2024-12-12 22:50:10|110.19|109.69|110.21|109.71|110.25|109.75|110.19|109.69|11
1734043820000|2024-12-12 22:50:20|110.22|109.72|110.09|109.59|110.22|109.72|110.09|109.59|11
1734043830000|2024-12-12 22:50:30|110.1|109.6|110.09|109.59|110.1|109.6|110.09|109.59|2
1734043840000|2024-12-12 22:50:40|110.08|109.58|110.09|109.59|110.1|109.6|110.08|109.58|4
1734043860000|2024-12-12 22:51:00|110.1|109.6|110.09|109.59|110.1|109.6|110.09|109.59|2
1734043870000|2024-12-12 22:51:10|110.08|109.58|110.05|109.55|110.08|109.58|110.05|109.55|4
1734043880000|2024-12-12 22:51:20|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734043890000|2024-12-12 22:51:30|110.03|109.53|110|109.5|110.03|109.53|110|109.5|3
1734043900000|2024-12-12 22:51:40|109.99|109.49|110.02|109.52|110.02|109.52|109.99|109.49|8
1734043910000|2024-12-12 22:51:50|110.03|109.53|110.04|109.54|110.04|109.54|110.02|109.52|14
1734043920000|2024-12-12 22:52:00|110.05|109.55|110.05|109.55|110.06|109.56|110.04|109.54|5
1734043930000|2024-12-12 22:52:10|110.06|109.56|110.06|109.56|110.06|109.56|110.05|109.55|3
1734043940000|2024-12-12 22:52:20|110.07|109.57|110.08|109.58|110.08|109.58|110.07|109.57|2
1734043960000|2024-12-12 22:52:40|110.09|109.59|110.12|109.62|110.13|109.63|110.09|109.59|7
1734043970000|2024-12-12 22:52:50|110.14|109.64|110.14|109.64|110.14|109.64|110.13|109.63|5
1734043980000|2024-12-12 22:53:00|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734043990000|2024-12-12 22:53:10|110.15|109.65|110.17|109.67|110.19|109.69|110.13|109.63|8
1734044000000|2024-12-12 22:53:20|110.18|109.68|110.18|109.68|110.18|109.68|110.17|109.67|3
1734044010000|2024-12-12 22:53:30|110.17|109.67|110.18|109.68|110.18|109.68|110.17|109.67|8
1734044020000|2024-12-12 22:53:40|110.17|109.67|110.2|109.7|110.22|109.72|110.17|109.67|15
1734044030000|2024-12-12 22:53:50|110.19|109.69|110.15|109.65|110.19|109.69|110.14|109.64|5
1734044040000|2024-12-12 22:54:00|110.14|109.64|110.15|109.65|110.15|109.65|110.13|109.63|13
1734044050000|2024-12-12 22:54:10|110.16|109.66|110.17|109.67|110.17|109.67|110.15|109.65|6
1734044060000|2024-12-12 22:54:20|110.16|109.66|110.16|109.66|110.17|109.67|110.16|109.66|7
1734044070000|2024-12-12 22:54:30|110.17|109.67|110.16|109.66|110.18|109.68|110.16|109.66|4
1734044080000|2024-12-12 22:54:40|110.17|109.67|110.17|109.67|110.17|109.67|110.17|109.67|1
1734044090000|2024-12-12 22:54:50|110.2|109.7|110.16|109.66|110.2|109.7|110.16|109.66|4
1734044100000|2024-12-12 22:55:00|110.14|109.64|110.01|109.51|110.16|109.66|110.01|109.51|14
1734044110000|2024-12-12 22:55:10|110|109.5|109.9|109.4|110|109.5|109.9|109.4|13
1734044120000|2024-12-12 22:55:20|109.87|109.37|109.85|109.35|109.89|109.39|109.84|109.34|13
1734044130000|2024-12-12 22:55:30|109.84|109.34|109.74|109.24|109.85|109.35|109.74|109.24|10
1734044140000|2024-12-12 22:55:40|109.75|109.25|109.73|109.23|109.75|109.25|109.72|109.22|6
1734044150000|2024-12-12 22:55:50|109.77|109.27|109.74|109.24|109.79|109.29|109.73|109.23|8
1734044160000|2024-12-12 22:56:00|109.75|109.25|109.72|109.22|109.75|109.25|109.72|109.22|2
1734044170000|2024-12-12 22:56:10|109.73|109.23|109.8|109.3|109.82|109.32|109.72|109.22|12
1734044180000|2024-12-12 22:56:20|109.77|109.27|109.82|109.32|109.82|109.32|109.77|109.27|4
1734044190000|2024-12-12 22:56:30|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734044200000|2024-12-12 22:56:40|109.78|109.28|109.78|109.28|109.78|109.28|109.75|109.25|3
1734044210000|2024-12-12 22:56:50|109.79|109.29|109.79|109.29|109.79|109.29|109.76|109.26|7
1734044220000|2024-12-12 22:57:00|109.8|109.3|109.67|109.17|109.8|109.3|109.67|109.17|5
1734044230000|2024-12-12 22:57:10|109.66|109.16|109.86|109.36|109.89|109.39|109.65|109.15|11
1734044240000|2024-12-12 22:57:20|109.81|109.31|109.82|109.32|109.84|109.34|109.74|109.24|19
1734044250000|2024-12-12 22:57:30|109.83|109.33|109.85|109.35|109.87|109.37|109.83|109.33|9
1734044260000|2024-12-12 22:57:40|109.84|109.34|109.84|109.34|109.86|109.36|109.84|109.34|4
1734044270000|2024-12-12 22:57:50|109.83|109.33|109.87|109.37|109.87|109.37|109.83|109.33|7
1734044280000|2024-12-12 22:58:00|109.86|109.36|109.67|109.17|109.87|109.37|109.67|109.17|16
1734044290000|2024-12-12 22:58:10|109.63|109.13|109.52|109.02|109.63|109.13|109.5|109|13
1734044300000|2024-12-12 22:58:20|109.51|109.01|109.62|109.12|109.62|109.12|109.51|109.01|13
1734044310000|2024-12-12 22:58:30|109.61|109.11|109.67|109.17|109.69|109.19|109.61|109.11|14
1734044320000|2024-12-12 22:58:40|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734044330000|2024-12-12 22:58:50|109.63|109.13|109.54|109.04|109.63|109.13|109.5|109|13
1734044400000|2024-12-12 23:00:00|109.67|109.17|109.76|109.26|109.77|109.27|109.67|109.17|12
1734044410000|2024-12-12 23:00:10|109.77|109.27|109.71|109.21|109.78|109.28|109.71|109.21|7
1734044420000|2024-12-12 23:00:20|109.7|109.2|109.7|109.2|109.71|109.21|109.66|109.16|6
1734044430000|2024-12-12 23:00:30|109.71|109.21|109.67|109.17|109.71|109.21|109.65|109.15|8
1734044440000|2024-12-12 23:00:40|109.69|109.19|109.73|109.23|109.73|109.23|109.68|109.18|9
1734044450000|2024-12-12 23:00:50|109.72|109.22|109.67|109.17|109.72|109.22|109.67|109.17|5
1734044460000|2024-12-12 23:01:00|109.66|109.16|109.73|109.23|109.73|109.23|109.65|109.15|10
1734044470000|2024-12-12 23:01:10|109.74|109.24|109.73|109.23|109.74|109.24|109.73|109.23|2
1734044480000|2024-12-12 23:01:20|109.74|109.24|109.72|109.22|109.74|109.24|109.72|109.22|6
1734044490000|2024-12-12 23:01:30|109.73|109.23|109.74|109.24|109.74|109.24|109.73|109.23|2
1734044500000|2024-12-12 23:01:40|109.75|109.25|109.73|109.23|109.76|109.26|109.73|109.23|6
1734044510000|2024-12-12 23:01:50|109.74|109.24|109.74|109.24|109.74|109.24|109.74|109.24|1
1734044520000|2024-12-12 23:02:00|109.71|109.21|109.74|109.24|109.74|109.24|109.71|109.21|3
1734044530000|2024-12-12 23:02:10|109.75|109.25|109.75|109.25|109.75|109.25|109.75|109.25|1
1734044540000|2024-12-12 23:02:20|109.76|109.26|109.76|109.26|109.76|109.26|109.76|109.26|1
1734044550000|2024-12-12 23:02:30|109.83|109.33|109.88|109.38|109.89|109.39|109.83|109.33|4
1734044560000|2024-12-12 23:02:40|109.89|109.39|110.04|109.54|110.08|109.58|109.89|109.39|15
1734044570000|2024-12-12 23:02:50|110.03|109.53|110.08|109.58|110.09|109.59|110.02|109.52|8
1734044580000|2024-12-12 23:03:00|110.09|109.59|110.09|109.59|110.15|109.65|110.09|109.59|14
1734044590000|2024-12-12 23:03:10|110.07|109.57|110.02|109.52|110.07|109.57|110.02|109.52|7
1734044600000|2024-12-12 23:03:20|110.04|109.54|110.04|109.54|110.05|109.55|110|109.5|12
1734044610000|2024-12-12 23:03:30|110.05|109.55|110.01|109.51|110.05|109.55|110.01|109.51|11
1734044620000|2024-12-12 23:03:40|110|109.5|109.96|109.46|110.06|109.56|109.96|109.46|13
1734044630000|2024-12-12 23:03:50|109.95|109.45|109.83|109.33|109.96|109.46|109.83|109.33|17
1734044640000|2024-12-12 23:04:00|109.84|109.34|109.75|109.25|109.88|109.38|109.74|109.24|19
1734044650000|2024-12-12 23:04:10|109.74|109.24|109.73|109.23|109.76|109.26|109.66|109.16|14
1734044660000|2024-12-12 23:04:20|109.74|109.24|109.88|109.38|109.88|109.38|109.73|109.23|16
1734044670000|2024-12-12 23:04:30|109.87|109.37|109.76|109.26|109.87|109.37|109.74|109.24|16
1734044680000|2024-12-12 23:04:40|109.77|109.27|109.88|109.38|109.9|109.4|109.77|109.27|16
1734044690000|2024-12-12 23:04:50|109.86|109.36|109.74|109.24|109.86|109.36|109.73|109.23|16
1734044700000|2024-12-12 23:05:00|109.75|109.25|109.85|109.35|109.88|109.38|109.75|109.25|15
1734044710000|2024-12-12 23:05:10|109.86|109.36|109.85|109.35|109.89|109.39|109.85|109.35|10
1734044720000|2024-12-12 23:05:20|109.84|109.34|109.86|109.36|109.86|109.36|109.82|109.32|9
1734044730000|2024-12-12 23:05:30|109.87|109.37|109.87|109.37|109.91|109.41|109.86|109.36|7
1734044740000|2024-12-12 23:05:40|109.86|109.36|109.77|109.27|109.86|109.36|109.72|109.22|16
1734044750000|2024-12-12 23:05:50|109.78|109.28|109.84|109.34|109.85|109.35|109.78|109.28|7
1734044760000|2024-12-12 23:06:00|109.83|109.33|109.91|109.41|109.91|109.41|109.8|109.3|10
1734044770000|2024-12-12 23:06:10|109.92|109.42|109.97|109.47|109.99|109.49|109.92|109.42|9
1734044780000|2024-12-12 23:06:20|109.96|109.46|109.99|109.49|109.99|109.49|109.95|109.45|8
1734044790000|2024-12-12 23:06:30|109.98|109.48|109.92|109.42|109.98|109.48|109.92|109.42|10
1734044800000|2024-12-12 23:06:40|109.86|109.36|109.9|109.4|109.9|109.4|109.84|109.34|7
1734044810000|2024-12-12 23:06:50|109.89|109.39|109.86|109.36|109.89|109.39|109.86|109.36|7
1734044820000|2024-12-12 23:07:00|109.87|109.37|109.87|109.37|109.94|109.44|109.86|109.36|12
1734044830000|2024-12-12 23:07:10|109.88|109.38|109.86|109.36|109.88|109.38|109.86|109.36|5
1734044840000|2024-12-12 23:07:20|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|8
1734044850000|2024-12-12 23:07:30|109.93|109.43|109.89|109.39|109.93|109.43|109.89|109.39|4
1734044860000|2024-12-12 23:07:40|109.88|109.38|109.92|109.42|109.92|109.42|109.88|109.38|2
1734044870000|2024-12-12 23:07:50|109.91|109.41|109.88|109.38|109.91|109.41|109.88|109.38|3
1734044880000|2024-12-12 23:08:00|109.87|109.37|109.67|109.17|109.87|109.37|109.67|109.17|13
1734044890000|2024-12-12 23:08:10|109.66|109.16|109.65|109.15|109.68|109.18|109.62|109.12|20
1734044900000|2024-12-12 23:08:20|109.64|109.14|109.76|109.26|109.78|109.28|109.64|109.14|14
1734044910000|2024-12-12 23:08:30|109.77|109.27|109.86|109.36|109.86|109.36|109.77|109.27|10
1734044920000|2024-12-12 23:08:40|109.85|109.35|109.88|109.38|109.96|109.46|109.84|109.34|9
1734044930000|2024-12-12 23:08:50|109.87|109.37|109.84|109.34|109.87|109.37|109.83|109.33|13
1734044940000|2024-12-12 23:09:00|109.83|109.33|109.76|109.26|109.83|109.33|109.76|109.26|13
1734044950000|2024-12-12 23:09:10|109.74|109.24|109.81|109.31|109.82|109.32|109.74|109.24|13
1734044960000|2024-12-12 23:09:20|109.82|109.32|109.85|109.35|109.87|109.37|109.82|109.32|11
1734044970000|2024-12-12 23:09:30|109.86|109.36|109.81|109.31|109.86|109.36|109.81|109.31|8
1734044980000|2024-12-12 23:09:40|109.83|109.33|109.71|109.21|109.83|109.33|109.7|109.2|15
1734044990000|2024-12-12 23:09:50|109.7|109.2|109.62|109.12|109.7|109.2|109.61|109.11|10
1734045000000|2024-12-12 23:10:00|109.63|109.13|109.78|109.28|109.79|109.29|109.63|109.13|16
1734045010000|2024-12-12 23:10:10|109.86|109.36|109.76|109.26|109.86|109.36|109.75|109.25|13
1734045020000|2024-12-12 23:10:20|109.75|109.25|109.77|109.27|109.78|109.28|109.75|109.25|7
1734045030000|2024-12-12 23:10:30|109.78|109.28|109.87|109.37|109.87|109.37|109.78|109.28|8
1734045040000|2024-12-12 23:10:40|109.86|109.36|109.96|109.46|109.96|109.46|109.85|109.35|7
1734045050000|2024-12-12 23:10:50|109.95|109.45|109.97|109.47|109.98|109.48|109.93|109.43|11
1734045060000|2024-12-12 23:11:00|109.96|109.46|109.93|109.43|109.96|109.46|109.93|109.43|6
1734045070000|2024-12-12 23:11:10|109.94|109.44|110.04|109.54|110.04|109.54|109.94|109.44|9
1734045080000|2024-12-12 23:11:20|110.03|109.53|109.97|109.47|110.03|109.53|109.96|109.46|5
1734045090000|2024-12-12 23:11:30|109.96|109.46|109.96|109.46|109.97|109.47|109.93|109.43|12
1734045100000|2024-12-12 23:11:40|109.94|109.44|109.95|109.45|109.95|109.45|109.93|109.43|6
1734045110000|2024-12-12 23:11:50|109.96|109.46|109.96|109.46|109.96|109.46|109.96|109.46|1
1734045120000|2024-12-12 23:12:00|109.95|109.45|109.92|109.42|109.95|109.45|109.88|109.38|6
1734045130000|2024-12-12 23:12:10|109.93|109.43|109.85|109.35|109.93|109.43|109.85|109.35|11
1734045140000|2024-12-12 23:12:20|109.86|109.36|109.86|109.36|109.86|109.36|109.84|109.34|11
1734045150000|2024-12-12 23:12:30|109.87|109.37|109.84|109.34|109.87|109.37|109.81|109.31|6
1734045160000|2024-12-12 23:12:40|109.83|109.33|109.84|109.34|109.85|109.35|109.81|109.31|7
1734045170000|2024-12-12 23:12:50|109.82|109.32|109.75|109.25|109.82|109.32|109.75|109.25|5
1734045180000|2024-12-12 23:13:00|109.76|109.26|109.85|109.35|109.85|109.35|109.76|109.26|9
1734045190000|2024-12-12 23:13:10|109.87|109.37|109.83|109.33|109.87|109.37|109.83|109.33|9
1734045200000|2024-12-12 23:13:20|109.82|109.32|109.83|109.33|109.83|109.33|109.75|109.25|13
1734045210000|2024-12-12 23:13:30|109.84|109.34|109.83|109.33|109.84|109.34|109.82|109.32|6
1734045220000|2024-12-12 23:13:40|109.84|109.34|109.84|109.34|109.87|109.37|109.83|109.33|7
1734045230000|2024-12-12 23:13:50|109.83|109.33|109.82|109.32|109.83|109.33|109.77|109.27|10
1734045240000|2024-12-12 23:14:00|109.83|109.33|109.83|109.33|109.84|109.34|109.83|109.33|7
1734045250000|2024-12-12 23:14:10|109.84|109.34|109.86|109.36|109.86|109.36|109.77|109.27|16
1734045260000|2024-12-12 23:14:20|109.85|109.35|109.84|109.34|109.87|109.37|109.84|109.34|5
1734045270000|2024-12-12 23:14:30|109.83|109.33|109.84|109.34|109.84|109.34|109.83|109.33|2
1734045280000|2024-12-12 23:14:40|109.86|109.36|109.9|109.4|109.9|109.4|109.86|109.36|5
1734045290000|2024-12-12 23:14:50|109.89|109.39|109.85|109.35|109.95|109.45|109.84|109.34|13
1734045300000|2024-12-12 23:15:00|109.86|109.36|109.88|109.38|109.9|109.4|109.86|109.36|9
1734045310000|2024-12-12 23:15:10|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|9
1734045320000|2024-12-12 23:15:20|109.93|109.43|109.89|109.39|109.93|109.43|109.85|109.35|10
1734045330000|2024-12-12 23:15:30|109.88|109.38|109.83|109.33|109.88|109.38|109.82|109.32|11
1734045340000|2024-12-12 23:15:40|109.84|109.34|109.9|109.4|109.95|109.45|109.84|109.34|14
1734045350000|2024-12-12 23:15:50|109.92|109.42|109.88|109.38|109.94|109.44|109.85|109.35|8
1734045360000|2024-12-12 23:16:00|109.89|109.39|109.84|109.34|109.89|109.39|109.82|109.32|13
1734045370000|2024-12-12 23:16:10|109.86|109.36|109.92|109.42|109.93|109.43|109.86|109.36|11
1734045380000|2024-12-12 23:16:20|109.93|109.43|109.98|109.48|109.98|109.48|109.92|109.42|9
1734045390000|2024-12-12 23:16:30|109.97|109.47|109.98|109.48|110.03|109.53|109.97|109.47|10
1734045400000|2024-12-12 23:16:40|109.99|109.49|109.95|109.45|109.99|109.49|109.95|109.45|10
1734045410000|2024-12-12 23:16:50|109.96|109.46|110.02|109.52|110.02|109.52|109.96|109.46|8
1734045420000|2024-12-12 23:17:00|110.01|109.51|109.93|109.43|110.01|109.51|109.93|109.43|8
1734045430000|2024-12-12 23:17:10|109.94|109.44|109.76|109.26|109.94|109.44|109.74|109.24|16
1734045440000|2024-12-12 23:17:20|109.77|109.27|109.72|109.22|109.78|109.28|109.72|109.22|10
1734045450000|2024-12-12 23:17:30|109.73|109.23|109.65|109.15|109.73|109.23|109.63|109.13|10
1734045460000|2024-12-12 23:17:40|109.66|109.16|109.69|109.19|109.69|109.19|109.63|109.13|11
1734045470000|2024-12-12 23:17:50|109.68|109.18|109.57|109.07|109.68|109.18|109.57|109.07|10
1734045480000|2024-12-12 23:18:00|109.59|109.09|109.64|109.14|109.64|109.14|109.59|109.09|5
1734045490000|2024-12-12 23:18:10|109.63|109.13|109.72|109.22|109.73|109.23|109.63|109.13|11
1734045500000|2024-12-12 23:18:20|109.73|109.23|109.76|109.26|109.77|109.27|109.73|109.23|5
1734045510000|2024-12-12 23:18:30|109.74|109.24|109.68|109.18|109.74|109.24|109.67|109.17|9
1734045520000|2024-12-12 23:18:40|109.69|109.19|109.66|109.16|109.7|109.2|109.65|109.15|8
1734045530000|2024-12-12 23:18:50|109.65|109.15|109.65|109.15|109.66|109.16|109.65|109.15|3
1734045540000|2024-12-12 23:19:00|109.64|109.14|109.56|109.06|109.64|109.14|109.56|109.06|6
1734045550000|2024-12-12 23:19:10|109.57|109.07|109.28|108.78|109.57|109.07|109.27|108.77|24
1734045560000|2024-12-12 23:19:20|109.26|108.76|109.29|108.79|109.35|108.85|109.26|108.76|16
1734045570000|2024-12-12 23:19:30|109.28|108.78|109.36|108.86|109.38|108.88|109.28|108.78|17
1734045580000|2024-12-12 23:19:40|109.35|108.85|109.34|108.84|109.37|108.87|109.34|108.84|12
1734045590000|2024-12-12 23:19:50|109.32|108.82|109.24|108.74|109.32|108.82|109.23|108.73|16
1734045600000|2024-12-12 23:20:00|109.23|108.73|109.25|108.75|109.26|108.76|109.19|108.69|9
1734045610000|2024-12-12 23:20:10|109.24|108.74|109.14|108.64|109.26|108.76|109.14|108.64|11
1734045620000|2024-12-12 23:20:20|109.15|108.65|109.17|108.67|109.2|108.7|109.13|108.63|15
1734045630000|2024-12-12 23:20:30|109.16|108.66|109.16|108.66|109.16|108.66|109.15|108.65|9
1734045640000|2024-12-12 23:20:40|109.15|108.65|109.24|108.74|109.25|108.75|109.12|108.62|18
1734045650000|2024-12-12 23:20:50|109.25|108.75|109.16|108.66|109.25|108.75|109.16|108.66|12
1734045660000|2024-12-12 23:21:00|109.18|108.68|109.18|108.68|109.19|108.69|109.17|108.67|6
1734045670000|2024-12-12 23:21:10|109.19|108.69|109.27|108.77|109.28|108.78|109.19|108.69|9
1734045680000|2024-12-12 23:21:20|109.26|108.76|109.24|108.74|109.26|108.76|109.22|108.72|7
1734045690000|2024-12-12 23:21:30|109.26|108.76|109.22|108.72|109.26|108.76|109.22|108.72|7
1734045700000|2024-12-12 23:21:40|109.23|108.73|109.26|108.76|109.26|108.76|109.21|108.71|6
1734045710000|2024-12-12 23:21:50|109.25|108.75|109.23|108.73|109.27|108.77|109.23|108.73|7
1734045720000|2024-12-12 23:22:00|109.22|108.72|109.12|108.62|109.23|108.73|109.12|108.62|15
1734045730000|2024-12-12 23:22:10|109.14|108.64|109.05|108.55|109.16|108.66|109.05|108.55|13
1734045740000|2024-12-12 23:22:20|109.06|108.56|109.07|108.57|109.07|108.57|109.05|108.55|6
1734045750000|2024-12-12 23:22:30|109.12|108.62|109.13|108.63|109.13|108.63|109.12|108.62|4
1734045760000|2024-12-12 23:22:40|109.14|108.64|109.07|108.57|109.15|108.65|109.07|108.57|8
1734045770000|2024-12-12 23:22:50|109.06|108.56|109.1|108.6|109.11|108.61|109.05|108.55|7
1734045780000|2024-12-12 23:23:00|109.08|108.58|109.06|108.56|109.08|108.58|109.06|108.56|3
1734045790000|2024-12-12 23:23:10|109.07|108.57|109.05|108.55|109.08|108.58|109.05|108.55|7
1734045800000|2024-12-12 23:23:20|109.03|108.53|108.95|108.45|109.03|108.53|108.94|108.44|9
1734045810000|2024-12-12 23:23:30|108.96|108.46|108.97|108.47|108.97|108.47|108.96|108.46|6
1734045820000|2024-12-12 23:23:40|108.98|108.48|108.97|108.47|109.02|108.52|108.96|108.46|13
1734045830000|2024-12-12 23:23:50|108.96|108.46|108.98|108.48|108.98|108.48|108.93|108.43|9
1734045840000|2024-12-12 23:24:00|108.97|108.47|108.94|108.44|108.98|108.48|108.94|108.44|6
1734045850000|2024-12-12 23:24:10|108.93|108.43|108.88|108.38|108.94|108.44|108.88|108.38|5
1734045860000|2024-12-12 23:24:20|108.89|108.39|108.88|108.38|108.93|108.43|108.87|108.37|8
1734045870000|2024-12-12 23:24:30|108.89|108.39|108.92|108.42|108.93|108.43|108.88|108.38|9
1734045880000|2024-12-12 23:24:40|108.93|108.43|108.93|108.43|108.95|108.45|108.93|108.43|7
1734045890000|2024-12-12 23:24:50|108.92|108.42|108.89|108.39|108.94|108.44|108.89|108.39|6
1734045900000|2024-12-12 23:25:00|108.9|108.4|109.06|108.56|109.06|108.56|108.89|108.39|13
1734045910000|2024-12-12 23:25:10|109.07|108.57|109.06|108.56|109.07|108.57|109.05|108.55|4
1734045920000|2024-12-12 23:25:20|109.07|108.57|109.11|108.61|109.15|108.65|109.07|108.57|10
1734045930000|2024-12-12 23:25:30|109.12|108.62|109.16|108.66|109.16|108.66|109.11|108.61|9
1734045940000|2024-12-12 23:25:40|109.15|108.65|109.18|108.68|109.19|108.69|109.15|108.65|5
1734045950000|2024-12-12 23:25:50|109.19|108.69|109.23|108.73|109.23|108.73|109.19|108.69|5
1734045960000|2024-12-12 23:26:00|109.24|108.74|109.3|108.8|109.3|108.8|109.24|108.74|12
1734045970000|2024-12-12 23:26:10|109.29|108.79|109.27|108.77|109.31|108.81|109.25|108.75|10
1734045980000|2024-12-12 23:26:20|109.25|108.75|109.26|108.76|109.27|108.77|109.24|108.74|7
1734045990000|2024-12-12 23:26:30|109.25|108.75|109.28|108.78|109.28|108.78|109.25|108.75|4
1734046000000|2024-12-12 23:26:40|109.27|108.77|109.22|108.72|109.27|108.77|109.22|108.72|5
1734046010000|2024-12-12 23:26:50|109.23|108.73|109.28|108.78|109.28|108.78|109.23|108.73|8
1734046020000|2024-12-12 23:27:00|109.27|108.77|109.21|108.71|109.27|108.77|109.21|108.71|6
1734046030000|2024-12-12 23:27:10|109.2|108.7|109.18|108.68|109.21|108.71|109.16|108.66|10
1734046040000|2024-12-12 23:27:20|109.21|108.71|109.24|108.74|109.24|108.74|109.21|108.71|10
1734046050000|2024-12-12 23:27:30|109.23|108.73|109.19|108.69|109.23|108.73|109.19|108.69|6
1734046060000|2024-12-12 23:27:40|109.2|108.7|109.26|108.76|109.26|108.76|109.2|108.7|9
1734046070000|2024-12-12 23:27:50|109.25|108.75|109.26|108.76|109.26|108.76|109.24|108.74|6
1734046080000|2024-12-12 23:28:00|109.25|108.75|109.25|108.75|109.27|108.77|109.25|108.75|6
1734046090000|2024-12-12 23:28:10|109.26|108.76|109.29|108.79|109.29|108.79|109.26|108.76|5
1734046100000|2024-12-12 23:28:20|109.3|108.8|109.3|108.8|109.3|108.8|109.3|108.8|1
1734046110000|2024-12-12 23:28:30|109.37|108.87|109.35|108.85|109.37|108.87|109.35|108.85|5
1734046120000|2024-12-12 23:28:40|109.38|108.88|109.37|108.87|109.39|108.89|109.37|108.87|3
1734046130000|2024-12-12 23:28:50|109.36|108.86|109.36|108.86|109.37|108.87|109.35|108.85|5
1734046140000|2024-12-12 23:29:00|109.35|108.85|109.31|108.81|109.35|108.85|109.31|108.81|12
1734046150000|2024-12-12 23:29:10|109.32|108.82|109.36|108.86|109.36|108.86|109.32|108.82|4
1734046160000|2024-12-12 23:29:20|109.35|108.85|109.33|108.83|109.35|108.85|109.33|108.83|2
1734046170000|2024-12-12 23:29:30|109.35|108.85|109.36|108.86|109.36|108.86|109.34|108.84|6
1734046190000|2024-12-12 23:29:50|109.37|108.87|109.38|108.88|109.39|108.89|109.37|108.87|4
1734046200000|2024-12-12 23:30:00|109.39|108.89|109.48|108.98|109.49|108.99|109.39|108.89|9
1734046210000|2024-12-12 23:30:10|109.49|108.99|109.41|108.91|109.49|108.99|109.39|108.89|11
1734046220000|2024-12-12 23:30:20|109.4|108.9|109.39|108.89|109.4|108.9|109.39|108.89|2
1734046230000|2024-12-12 23:30:30|109.38|108.88|109.39|108.89|109.39|108.89|109.36|108.86|7
1734046240000|2024-12-12 23:30:40|109.38|108.88|109.39|108.89|109.39|108.89|109.38|108.88|2
1734046250000|2024-12-12 23:30:50|109.4|108.9|109.47|108.97|109.47|108.97|109.4|108.9|8
1734046260000|2024-12-12 23:31:00|109.48|108.98|109.54|109.04|109.54|109.04|109.48|108.98|7
1734046270000|2024-12-12 23:31:10|109.56|109.06|109.51|109.01|109.56|109.06|109.51|109.01|12
1734046280000|2024-12-12 23:31:20|109.52|109.02|109.53|109.03|109.53|109.03|109.51|109.01|7
1734046290000|2024-12-12 23:31:30|109.55|109.05|109.56|109.06|109.56|109.06|109.53|109.03|8
1734046300000|2024-12-12 23:31:40|109.57|109.07|109.59|109.09|109.59|109.09|109.57|109.07|2
1734046310000|2024-12-12 23:31:50|109.6|109.1|109.61|109.11|109.62|109.12|109.6|109.1|4
1734046320000|2024-12-12 23:32:00|109.65|109.15|109.65|109.15|109.68|109.18|109.64|109.14|7
1734046330000|2024-12-12 23:32:10|109.64|109.14|109.6|109.1|109.65|109.15|109.6|109.1|8
1734046340000|2024-12-12 23:32:20|109.59|109.09|109.58|109.08|109.62|109.12|109.58|109.08|9
1734046350000|2024-12-12 23:32:30|109.59|109.09|109.59|109.09|109.59|109.09|109.58|109.08|3
1734046360000|2024-12-12 23:32:40|109.6|109.1|109.66|109.16|109.66|109.16|109.6|109.1|6
1734046370000|2024-12-12 23:32:50|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|2
1734046380000|2024-12-12 23:33:00|109.69|109.19|109.69|109.19|109.72|109.22|109.68|109.18|12
1734046390000|2024-12-12 23:33:10|109.7|109.2|109.74|109.24|109.74|109.24|109.7|109.2|5
1734046400000|2024-12-12 23:33:20|109.73|109.23|109.73|109.23|109.74|109.24|109.7|109.2|5
1734046410000|2024-12-12 23:33:30|109.75|109.25|109.74|109.24|109.75|109.25|109.74|109.24|2
1734046430000|2024-12-12 23:33:50|109.75|109.25|109.76|109.26|109.76|109.26|109.75|109.25|2
1734046440000|2024-12-12 23:34:00|109.77|109.27|109.77|109.27|109.78|109.28|109.77|109.27|3
1734046450000|2024-12-12 23:34:10|109.76|109.26|109.75|109.25|109.76|109.26|109.75|109.25|4
1734046460000|2024-12-12 23:34:20|109.76|109.26|109.79|109.29|109.79|109.29|109.76|109.26|4
1734046470000|2024-12-12 23:34:30|109.78|109.28|109.78|109.28|109.78|109.28|109.78|109.28|1
1734046480000|2024-12-12 23:34:40|109.77|109.27|109.76|109.26|109.78|109.28|109.76|109.26|4
1734046500000|2024-12-12 23:35:00|109.77|109.27|109.77|109.27|109.78|109.28|109.77|109.27|3
1734046510000|2024-12-12 23:35:10|109.78|109.28|109.78|109.28|109.8|109.3|109.77|109.27|6
1734046520000|2024-12-12 23:35:20|109.77|109.27|109.75|109.25|109.77|109.27|109.75|109.25|4
1734046530000|2024-12-12 23:35:30|109.76|109.26|109.77|109.27|109.77|109.27|109.76|109.26|2
1734046540000|2024-12-12 23:35:40|109.78|109.28|109.79|109.29|109.79|109.29|109.78|109.28|4
1734046550000|2024-12-12 23:35:50|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734046560000|2024-12-12 23:36:00|109.76|109.26|109.76|109.26|109.77|109.27|109.75|109.25|5
1734046580000|2024-12-12 23:36:20|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734046590000|2024-12-12 23:36:30|109.76|109.26|109.75|109.25|109.76|109.26|109.75|109.25|2
1734046600000|2024-12-12 23:36:40|109.71|109.21|109.7|109.2|109.71|109.21|109.69|109.19|6
1734046610000|2024-12-12 23:36:50|109.69|109.19|109.69|109.19|109.69|109.19|109.68|109.18|3
1734046620000|2024-12-12 23:37:00|109.7|109.2|109.71|109.21|109.72|109.22|109.68|109.18|14
1734046630000|2024-12-12 23:37:10|109.73|109.23|109.72|109.22|109.76|109.26|109.72|109.22|9
1734046640000|2024-12-12 23:37:20|109.75|109.25|109.69|109.19|109.75|109.25|109.69|109.19|6
1734046650000|2024-12-12 23:37:30|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734046660000|2024-12-12 23:37:40|109.7|109.2|109.7|109.2|109.71|109.21|109.7|109.2|3
1734046670000|2024-12-12 23:37:50|109.71|109.21|109.7|109.2|109.75|109.25|109.7|109.2|13
1734046680000|2024-12-12 23:38:00|109.68|109.18|109.67|109.17|109.7|109.2|109.67|109.17|8
1734046690000|2024-12-12 23:38:10|109.66|109.16|109.66|109.16|109.66|109.16|109.65|109.15|3
1734046700000|2024-12-12 23:38:20|109.64|109.14|109.57|109.07|109.64|109.14|109.56|109.06|14
1734046710000|2024-12-12 23:38:30|109.58|109.08|109.6|109.1|109.65|109.15|109.58|109.08|9
1734046720000|2024-12-12 23:38:40|109.59|109.09|109.57|109.07|109.59|109.09|109.57|109.07|3
1734046730000|2024-12-12 23:38:50|109.58|109.08|109.61|109.11|109.61|109.11|109.57|109.07|5
1734046740000|2024-12-12 23:39:00|109.62|109.12|109.54|109.04|109.62|109.12|109.53|109.03|10
1734046750000|2024-12-12 23:39:10|109.53|109.03|109.54|109.04|109.54|109.04|109.48|108.98|12
1734046760000|2024-12-12 23:39:20|109.56|109.06|109.55|109.05|109.57|109.07|109.55|109.05|5
1734046770000|2024-12-12 23:39:30|109.56|109.06|109.5|109|109.56|109.06|109.5|109|4
1734046780000|2024-12-12 23:39:40|109.49|108.99|109.53|109.03|109.53|109.03|109.49|108.99|4
1734046790000|2024-12-12 23:39:50|109.51|109.01|109.47|108.97|109.51|109.01|109.47|108.97|5
1734046800000|2024-12-12 23:40:00|109.48|108.98|109.47|108.97|109.49|108.99|109.47|108.97|4
1734046810000|2024-12-12 23:40:10|109.48|108.98|109.59|109.09|109.59|109.09|109.48|108.98|8
1734046820000|2024-12-12 23:40:20|109.58|109.08|109.56|109.06|109.58|109.08|109.55|109.05|6
1734046830000|2024-12-12 23:40:30|109.54|109.04|109.48|108.98|109.56|109.06|109.48|108.98|16
1734046850000|2024-12-12 23:40:50|109.49|108.99|109.54|109.04|109.55|109.05|109.49|108.99|8
1734046860000|2024-12-12 23:41:00|109.55|109.05|109.65|109.15|109.65|109.15|109.55|109.05|8
1734046870000|2024-12-12 23:41:10|109.64|109.14|109.66|109.16|109.68|109.18|109.64|109.14|9
1734046880000|2024-12-12 23:41:20|109.67|109.17|109.65|109.15|109.67|109.17|109.64|109.14|6
1734046890000|2024-12-12 23:41:30|109.62|109.12|109.65|109.15|109.65|109.15|109.62|109.12|2
1734046900000|2024-12-12 23:41:40|109.66|109.16|109.67|109.17|109.71|109.21|109.66|109.16|7
1734046910000|2024-12-12 23:41:50|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|2
1734046920000|2024-12-12 23:42:00|109.68|109.18|109.72|109.22|109.75|109.25|109.68|109.18|10
1734046930000|2024-12-12 23:42:10|109.71|109.21|109.71|109.21|109.71|109.21|109.7|109.2|3
1734046940000|2024-12-12 23:42:20|109.72|109.22|109.72|109.22|109.72|109.22|109.72|109.22|1
1734046950000|2024-12-12 23:42:30|109.71|109.21|109.69|109.19|109.71|109.21|109.68|109.18|4
1734046960000|2024-12-12 23:42:40|109.68|109.18|109.64|109.14|109.68|109.18|109.64|109.14|5
1734046970000|2024-12-12 23:42:50|109.63|109.13|109.64|109.14|109.65|109.15|109.63|109.13|3
1734046980000|2024-12-12 23:43:00|109.65|109.15|109.65|109.15|109.65|109.15|109.65|109.15|1
1734046990000|2024-12-12 23:43:10|109.64|109.14|109.66|109.16|109.66|109.16|109.64|109.14|2
1734047000000|2024-12-12 23:43:20|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|3
1734047010000|2024-12-12 23:43:30|109.68|109.18|109.69|109.19|109.69|109.19|109.68|109.18|2
1734047030000|2024-12-12 23:43:50|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734047040000|2024-12-12 23:44:00|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734047050000|2024-12-12 23:44:10|109.67|109.17|109.69|109.19|109.69|109.19|109.67|109.17|3
1734047060000|2024-12-12 23:44:20|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734047070000|2024-12-12 23:44:30|109.68|109.18|109.68|109.18|109.68|109.18|109.68|109.18|1
1734047090000|2024-12-12 23:44:50|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734047110000|2024-12-12 23:45:10|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734047120000|2024-12-12 23:45:20|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|2
1734047130000|2024-12-12 23:45:30|109.7|109.2|109.76|109.26|109.76|109.26|109.7|109.2|8
1734047140000|2024-12-12 23:45:40|109.77|109.27|109.87|109.37|109.91|109.41|109.77|109.27|9
1734047160000|2024-12-12 23:46:00|109.88|109.38|109.88|109.38|109.88|109.38|109.88|109.38|1
1734047170000|2024-12-12 23:46:10|109.89|109.39|109.88|109.38|109.89|109.39|109.88|109.38|6
1734047180000|2024-12-12 23:46:20|109.89|109.39|109.91|109.41|109.97|109.47|109.89|109.39|10
1734047190000|2024-12-12 23:46:30|109.89|109.39|109.94|109.44|109.95|109.45|109.89|109.39|8
1734047200000|2024-12-12 23:46:40|109.93|109.43|109.95|109.45|109.95|109.45|109.93|109.43|2
1734047220000|2024-12-12 23:47:00|109.96|109.46|110|109.5|110|109.5|109.96|109.46|5
1734047230000|2024-12-12 23:47:10|109.99|109.49|109.98|109.48|109.99|109.49|109.97|109.47|6
1734047240000|2024-12-12 23:47:20|109.97|109.47|109.97|109.47|109.97|109.47|109.88|109.38|11
1734047250000|2024-12-12 23:47:30|109.96|109.46|109.97|109.47|109.98|109.48|109.95|109.45|4
1734047260000|2024-12-12 23:47:40|109.98|109.48|110|109.5|110|109.5|109.98|109.48|3
1734047270000|2024-12-12 23:47:50|109.99|109.49|109.99|109.49|109.99|109.49|109.98|109.48|3
1734047280000|2024-12-12 23:48:00|109.97|109.47|109.98|109.48|109.99|109.49|109.97|109.47|5
1734047300000|2024-12-12 23:48:20|109.97|109.47|109.97|109.47|109.98|109.48|109.96|109.46|4
1734047310000|2024-12-12 23:48:30|109.94|109.44|109.88|109.38|109.95|109.45|109.88|109.38|10
1734047320000|2024-12-12 23:48:40|109.89|109.39|109.88|109.38|109.89|109.39|109.87|109.37|4
1734047330000|2024-12-12 23:48:50|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734047350000|2024-12-12 23:49:10|109.91|109.41|109.89|109.39|109.91|109.41|109.88|109.38|4
1734047360000|2024-12-12 23:49:20|109.9|109.4|109.85|109.35|109.9|109.4|109.84|109.34|9
1734047370000|2024-12-12 23:49:30|109.84|109.34|109.79|109.29|109.85|109.35|109.79|109.29|8
1734047380000|2024-12-12 23:49:40|109.8|109.3|109.85|109.35|109.86|109.36|109.79|109.29|14
1734047390000|2024-12-12 23:49:50|109.86|109.36|109.86|109.36|109.87|109.37|109.84|109.34|6
1734047400000|2024-12-12 23:50:00|109.88|109.38|109.88|109.38|109.89|109.39|109.87|109.37|8
1734047410000|2024-12-12 23:50:10|109.87|109.37|109.85|109.35|109.87|109.37|109.85|109.35|4
1734047420000|2024-12-12 23:50:20|109.87|109.37|109.86|109.36|109.88|109.38|109.86|109.36|3
1734047430000|2024-12-12 23:50:30|109.87|109.37|109.83|109.33|109.87|109.37|109.83|109.33|5
1734047440000|2024-12-12 23:50:40|109.85|109.35|109.86|109.36|109.87|109.37|109.84|109.34|6
1734047450000|2024-12-12 23:50:50|109.85|109.35|109.89|109.39|109.9|109.4|109.85|109.35|10
1734047460000|2024-12-12 23:51:00|109.88|109.38|109.89|109.39|109.89|109.39|109.88|109.38|2
1734047470000|2024-12-12 23:51:10|109.88|109.38|109.95|109.45|109.99|109.49|109.88|109.38|8
1734047480000|2024-12-12 23:51:20|109.97|109.47|109.99|109.49|110|109.5|109.97|109.47|4
1734047490000|2024-12-12 23:51:30|109.98|109.48|109.97|109.47|109.98|109.48|109.97|109.47|2
1734047500000|2024-12-12 23:51:40|109.96|109.46|109.94|109.44|109.96|109.46|109.94|109.44|7
1734047510000|2024-12-12 23:51:50|109.95|109.45|109.97|109.47|109.97|109.47|109.95|109.45|5
1734047520000|2024-12-12 23:52:00|109.96|109.46|109.96|109.46|109.96|109.46|109.95|109.45|3
1734047530000|2024-12-12 23:52:10|109.94|109.44|109.96|109.46|109.96|109.46|109.94|109.44|5
1734047540000|2024-12-12 23:52:20|109.95|109.45|109.92|109.42|109.96|109.46|109.92|109.42|8
1734047550000|2024-12-12 23:52:30|109.94|109.44|109.97|109.47|109.97|109.47|109.93|109.43|5
1734047560000|2024-12-12 23:52:40|109.96|109.46|109.95|109.45|109.96|109.46|109.95|109.45|2
1734047570000|2024-12-12 23:52:50|109.97|109.47|109.97|109.47|109.97|109.47|109.95|109.45|3
1734047580000|2024-12-12 23:53:00|109.95|109.45|110.03|109.53|110.03|109.53|109.93|109.43|8
1734047590000|2024-12-12 23:53:10|110.02|109.52|109.99|109.49|110.03|109.53|109.96|109.46|10
1734047600000|2024-12-12 23:53:20|110.01|109.51|110.03|109.53|110.03|109.53|110|109.5|5
1734047610000|2024-12-12 23:53:30|110.05|109.55|110.07|109.57|110.07|109.57|110.04|109.54|10
1734047620000|2024-12-12 23:53:40|110.05|109.55|110.03|109.53|110.05|109.55|110.03|109.53|3
1734047630000|2024-12-12 23:53:50|110.02|109.52|109.97|109.47|110.03|109.53|109.97|109.47|9
1734047640000|2024-12-12 23:54:00|109.96|109.46|109.95|109.45|109.96|109.46|109.95|109.45|4
1734047650000|2024-12-12 23:54:10|109.97|109.47|110.02|109.52|110.02|109.52|109.96|109.46|6
1734047660000|2024-12-12 23:54:20|110.04|109.54|110.05|109.55|110.05|109.55|110.04|109.54|2
1734047670000|2024-12-12 23:54:30|110.06|109.56|110.05|109.55|110.06|109.56|110.05|109.55|2
1734047680000|2024-12-12 23:54:40|110.07|109.57|110.07|109.57|110.07|109.57|110.07|109.57|1
1734047690000|2024-12-12 23:54:50|110.06|109.56|110.09|109.59|110.09|109.59|110.05|109.55|6
1734047700000|2024-12-12 23:55:00|110.08|109.58|110.03|109.53|110.08|109.58|110.03|109.53|4
1734047710000|2024-12-12 23:55:10|110.04|109.54|110.04|109.54|110.04|109.54|110.03|109.53|3
1734047720000|2024-12-12 23:55:20|110.06|109.56|110.08|109.58|110.08|109.58|110.05|109.55|5
1734047730000|2024-12-12 23:55:30|110.07|109.57|110.13|109.63|110.13|109.63|110.07|109.57|7
1734047740000|2024-12-12 23:55:40|110.12|109.62|110.13|109.63|110.13|109.63|110.12|109.62|6
1734047750000|2024-12-12 23:55:50|110.14|109.64|110.15|109.65|110.15|109.65|110.14|109.64|2
1734047760000|2024-12-12 23:56:00|110.17|109.67|110.23|109.73|110.26|109.76|110.17|109.67|13
1734047770000|2024-12-12 23:56:10|110.25|109.75|110.26|109.76|110.26|109.76|110.25|109.75|2
1734047780000|2024-12-12 23:56:20|110.25|109.75|110.25|109.75|110.25|109.75|110.23|109.73|5
1734047790000|2024-12-12 23:56:30|110.26|109.76|110.26|109.76|110.26|109.76|110.26|109.76|1
1734047800000|2024-12-12 23:56:40|110.25|109.75|110.26|109.76|110.26|109.76|110.25|109.75|2
1734047810000|2024-12-12 23:56:50|110.27|109.77|110.31|109.81|110.31|109.81|110.26|109.76|6
1734047820000|2024-12-12 23:57:00|110.29|109.79|110.25|109.75|110.29|109.79|110.24|109.74|6
1734047830000|2024-12-12 23:57:10|110.27|109.77|110.17|109.67|110.27|109.77|110.17|109.67|6
1734047840000|2024-12-12 23:57:20|110.18|109.68|110.25|109.75|110.25|109.75|110.18|109.68|9
1734047850000|2024-12-12 23:57:30|110.26|109.76|110.26|109.76|110.26|109.76|110.26|109.76|1
1734047860000|2024-12-12 23:57:40|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734047870000|2024-12-12 23:57:50|110.24|109.74|110.18|109.68|110.24|109.74|110.18|109.68|5
1734047880000|2024-12-12 23:58:00|110.17|109.67|110.18|109.68|110.18|109.68|110.17|109.67|2
1734047890000|2024-12-12 23:58:10|110.19|109.69|110.24|109.74|110.25|109.75|110.19|109.69|6
1734047900000|2024-12-12 23:58:20|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734047910000|2024-12-12 23:58:30|110.26|109.76|110.26|109.76|110.27|109.77|110.26|109.76|3
1734047930000|2024-12-12 23:58:50|110.27|109.77|110.27|109.77|110.27|109.77|110.26|109.76|3
1734047940000|2024-12-12 23:59:00|110.26|109.76|110.22|109.72|110.26|109.76|110.22|109.72|7
1734047950000|2024-12-12 23:59:10|110.21|109.71|110.19|109.69|110.21|109.71|110.19|109.69|4
1734047960000|2024-12-12 23:59:20|110.17|109.67|110.16|109.66|110.17|109.67|110.15|109.65|4
1734047970000|2024-12-12 23:59:30|110.17|109.67|110.19|109.69|110.19|109.69|110.17|109.67|3
1734047990000|2024-12-12 23:59:50|110.18|109.68|110.19|109.69|110.19|109.69|110.18|109.68|2
1733961600000|2024-12-12 00:00:00|109.28|108.88|109.22|108.82|109.28|108.88|109.22|108.82|7
1733961610000|2024-12-12 00:00:10|109.23|108.83|109.13|108.73|109.25|108.85|109.1|108.7|15
1733961620000|2024-12-12 00:00:20|109.15|108.75|109.11|108.71|109.2|108.8|109.11|108.71|14
1733961630000|2024-12-12 00:00:30|109.1|108.7|109.15|108.75|109.15|108.75|109.1|108.7|7
1733961640000|2024-12-12 00:00:40|109.16|108.76|109.14|108.74|109.16|108.76|109.13|108.73|6
1733961650000|2024-12-12 00:00:50|109.13|108.73|109.13|108.73|109.14|108.74|109.13|108.73|5
1733961660000|2024-12-12 00:01:00|109.14|108.74|109.14|108.74|109.15|108.75|109.14|108.74|5
1733961670000|2024-12-12 00:01:10|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733961680000|2024-12-12 00:01:20|109.11|108.71|109.12|108.72|109.12|108.72|109.11|108.71|2
1733961690000|2024-12-12 00:01:30|109.11|108.71|109.14|108.74|109.14|108.74|109.11|108.71|4
1733961700000|2024-12-12 00:01:40|109.16|108.76|109.17|108.77|109.19|108.79|109.16|108.76|4
1733961710000|2024-12-12 00:01:50|109.16|108.76|109.22|108.82|109.22|108.82|109.16|108.76|10
1733961720000|2024-12-12 00:02:00|109.23|108.83|109.11|108.71|109.25|108.85|109.11|108.71|9
1733961730000|2024-12-12 00:02:10|109.1|108.7|108.99|108.59|109.1|108.7|108.98|108.58|8
1733961740000|2024-12-12 00:02:20|108.98|108.58|108.73|108.33|108.98|108.58|108.72|108.32|17
1733961750000|2024-12-12 00:02:30|108.72|108.32|108.65|108.25|108.72|108.32|108.65|108.25|12
1733961760000|2024-12-12 00:02:40|108.66|108.26|108.73|108.33|108.73|108.33|108.65|108.25|15
1733961770000|2024-12-12 00:02:50|108.72|108.32|108.65|108.25|108.73|108.33|108.65|108.25|15
1733961780000|2024-12-12 00:03:00|108.59|108.19|108.68|108.28|108.68|108.28|108.56|108.16|17
1733961790000|2024-12-12 00:03:10|108.69|108.29|108.64|108.24|108.7|108.3|108.64|108.24|6
1733961800000|2024-12-12 00:03:20|108.65|108.25|108.55|108.15|108.65|108.25|108.55|108.15|9
1733961810000|2024-12-12 00:03:30|108.56|108.16|108.42|108.02|108.6|108.2|108.42|108.02|17
1733961820000|2024-12-12 00:03:40|108.43|108.03|108.44|108.04|108.44|108.04|108.41|108.01|11
1733961830000|2024-12-12 00:03:50|108.45|108.05|108.45|108.05|108.51|108.11|108.45|108.05|9
1733961840000|2024-12-12 00:04:00|108.46|108.06|108.32|107.92|108.46|108.06|108.32|107.92|17
1733961850000|2024-12-12 00:04:10|108.33|107.93|108.39|107.99|108.43|108.03|108.33|107.93|21
1733961860000|2024-12-12 00:04:20|108.37|107.97|108.29|107.89|108.37|107.97|108.29|107.89|10
1733961870000|2024-12-12 00:04:30|108.28|107.88|108.33|107.93|108.33|107.93|108.25|107.85|11
1733961880000|2024-12-12 00:04:40|108.34|107.94|108.25|107.85|108.35|107.95|108.25|107.85|16
1733961890000|2024-12-12 00:04:50|108.22|107.82|108.2|107.8|108.23|107.83|108.19|107.79|12
1733961900000|2024-12-12 00:05:00|108.19|107.79|108.25|107.85|108.26|107.86|108.18|107.78|14
1733961910000|2024-12-12 00:05:10|108.26|107.86|108.31|107.91|108.34|107.94|108.26|107.86|18
1733961920000|2024-12-12 00:05:20|108.3|107.9|108.31|107.91|108.32|107.92|108.26|107.86|12
1733961930000|2024-12-12 00:05:30|108.28|107.88|108.32|107.92|108.33|107.93|108.23|107.83|14
1733961940000|2024-12-12 00:05:40|108.33|107.93|108.39|107.99|108.39|107.99|108.31|107.91|10
1733961950000|2024-12-12 00:05:50|108.4|108|108.52|108.12|108.53|108.13|108.4|108|12
1733961960000|2024-12-12 00:06:00|108.53|108.13|108.58|108.18|108.6|108.2|108.53|108.13|17
1733961970000|2024-12-12 00:06:10|108.57|108.17|108.65|108.25|108.66|108.26|108.57|108.17|13
1733961980000|2024-12-12 00:06:20|108.69|108.29|108.65|108.25|108.69|108.29|108.65|108.25|7
1733961990000|2024-12-12 00:06:30|108.68|108.28|108.75|108.35|108.76|108.36|108.68|108.28|10
1733962000000|2024-12-12 00:06:40|108.76|108.36|108.81|108.41|108.81|108.41|108.76|108.36|7
1733962010000|2024-12-12 00:06:50|108.8|108.4|108.84|108.44|108.84|108.44|108.79|108.39|9
1733962020000|2024-12-12 00:07:00|108.83|108.43|108.85|108.45|108.86|108.46|108.82|108.42|16
1733962030000|2024-12-12 00:07:10|108.84|108.44|108.81|108.41|108.84|108.44|108.76|108.36|11
1733962040000|2024-12-12 00:07:20|108.78|108.38|108.78|108.38|108.78|108.38|108.74|108.34|14
1733962050000|2024-12-12 00:07:30|108.77|108.37|108.81|108.41|108.81|108.41|108.77|108.37|9
1733962060000|2024-12-12 00:07:40|108.8|108.4|108.84|108.44|108.84|108.44|108.8|108.4|4
1733962070000|2024-12-12 00:07:50|108.82|108.42|108.82|108.42|108.82|108.42|108.8|108.4|6
1733962080000|2024-12-12 00:08:00|108.81|108.41|108.72|108.32|108.81|108.41|108.72|108.32|6
1733962090000|2024-12-12 00:08:10|108.73|108.33|108.72|108.32|108.76|108.36|108.71|108.31|15
1733962100000|2024-12-12 00:08:20|108.73|108.33|108.71|108.31|108.78|108.38|108.71|108.31|11
1733962110000|2024-12-12 00:08:30|108.7|108.3|108.71|108.31|108.71|108.31|108.7|108.3|4
1733962120000|2024-12-12 00:08:40|108.7|108.3|108.64|108.24|108.7|108.3|108.61|108.21|13
1733962130000|2024-12-12 00:08:50|108.65|108.25|108.72|108.32|108.72|108.32|108.65|108.25|7
1733962140000|2024-12-12 00:09:00|108.73|108.33|108.73|108.33|108.82|108.42|108.72|108.32|16
1733962150000|2024-12-12 00:09:10|108.74|108.34|108.67|108.27|108.75|108.35|108.66|108.26|13
1733962160000|2024-12-12 00:09:20|108.66|108.26|108.77|108.37|108.77|108.37|108.66|108.26|13
1733962170000|2024-12-12 00:09:30|108.78|108.38|108.68|108.28|108.78|108.38|108.68|108.28|11
1733962180000|2024-12-12 00:09:40|108.69|108.29|108.65|108.25|108.7|108.3|108.65|108.25|8
1733962190000|2024-12-12 00:09:50|108.64|108.24|108.65|108.25|108.66|108.26|108.62|108.22|12
1733962200000|2024-12-12 00:10:00|108.66|108.26|108.75|108.35|108.76|108.36|108.65|108.25|16
1733962210000|2024-12-12 00:10:10|108.76|108.36|108.82|108.42|108.86|108.46|108.76|108.36|17
1733962220000|2024-12-12 00:10:20|108.83|108.43|108.73|108.33|108.83|108.43|108.73|108.33|10
1733962230000|2024-12-12 00:10:30|108.74|108.34|108.77|108.37|108.8|108.4|108.74|108.34|12
1733962240000|2024-12-12 00:10:40|108.75|108.35|108.71|108.31|108.76|108.36|108.71|108.31|10
1733962250000|2024-12-12 00:10:50|108.72|108.32|108.63|108.23|108.72|108.32|108.63|108.23|9
1733962260000|2024-12-12 00:11:00|108.62|108.22|108.61|108.21|108.62|108.22|108.55|108.15|14
1733962270000|2024-12-12 00:11:10|108.62|108.22|108.7|108.3|108.75|108.35|108.62|108.22|20
1733962280000|2024-12-12 00:11:20|108.71|108.31|108.73|108.33|108.76|108.36|108.7|108.3|18
1733962290000|2024-12-12 00:11:30|108.72|108.32|108.73|108.33|108.73|108.33|108.7|108.3|19
1733962300000|2024-12-12 00:11:40|108.74|108.34|108.81|108.41|108.83|108.43|108.74|108.34|12
1733962310000|2024-12-12 00:11:50|108.82|108.42|108.84|108.44|108.84|108.44|108.81|108.41|13
1733962320000|2024-12-12 00:12:00|108.83|108.43|108.82|108.42|108.85|108.45|108.82|108.42|9
1733962330000|2024-12-12 00:12:10|108.83|108.43|108.98|108.58|108.99|108.59|108.83|108.43|14
1733962340000|2024-12-12 00:12:20|109|108.6|109.04|108.64|109.04|108.64|109|108.6|11
1733962350000|2024-12-12 00:12:30|109.02|108.62|109.06|108.66|109.06|108.66|109.02|108.62|12
1733962360000|2024-12-12 00:12:40|109.07|108.67|109.02|108.62|109.07|108.67|109.01|108.61|6
1733962370000|2024-12-12 00:12:50|109.01|108.61|108.96|108.56|109.01|108.61|108.94|108.54|10
1733962380000|2024-12-12 00:13:00|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|8
1733962390000|2024-12-12 00:13:10|108.95|108.55|108.95|108.55|108.95|108.55|108.94|108.54|3
1733962400000|2024-12-12 00:13:20|108.96|108.56|108.93|108.53|108.97|108.57|108.93|108.53|6
1733962410000|2024-12-12 00:13:30|108.94|108.54|108.9|108.5|108.95|108.55|108.9|108.5|6
1733962420000|2024-12-12 00:13:40|108.91|108.51|108.92|108.52|108.92|108.52|108.83|108.43|12
1733962430000|2024-12-12 00:13:50|108.91|108.51|108.92|108.52|108.92|108.52|108.9|108.5|10
1733962440000|2024-12-12 00:14:00|108.91|108.51|108.94|108.54|108.94|108.54|108.91|108.51|9
1733962450000|2024-12-12 00:14:10|108.95|108.55|108.82|108.42|108.95|108.55|108.82|108.42|14
1733962460000|2024-12-12 00:14:20|108.83|108.43|108.91|108.51|108.92|108.52|108.83|108.43|12
1733962470000|2024-12-12 00:14:30|108.92|108.52|108.92|108.52|108.93|108.53|108.91|108.51|8
1733962480000|2024-12-12 00:14:40|108.91|108.51|108.95|108.55|108.95|108.55|108.91|108.51|9
1733962490000|2024-12-12 00:14:50|108.96|108.56|109.02|108.62|109.03|108.63|108.96|108.56|6
1733962500000|2024-12-12 00:15:00|109.09|108.69|109.03|108.63|109.09|108.69|108.97|108.57|15
1733962510000|2024-12-12 00:15:10|109.01|108.61|108.96|108.56|109.01|108.61|108.96|108.56|4
1733962520000|2024-12-12 00:15:20|108.97|108.57|109.04|108.64|109.05|108.65|108.97|108.57|9
1733962530000|2024-12-12 00:15:30|109.03|108.63|108.99|108.59|109.04|108.64|108.98|108.58|12
1733962540000|2024-12-12 00:15:40|108.98|108.58|109.02|108.62|109.02|108.62|108.98|108.58|9
1733962550000|2024-12-12 00:15:50|109.03|108.63|109.03|108.63|109.06|108.66|109.03|108.63|9
1733962560000|2024-12-12 00:16:00|109.04|108.64|109|108.6|109.05|108.65|109|108.6|14
1733962570000|2024-12-12 00:16:10|109.01|108.61|109.08|108.68|109.1|108.7|109.01|108.61|8
1733962580000|2024-12-12 00:16:20|109.07|108.67|109.15|108.75|109.15|108.75|109.07|108.67|13
1733962590000|2024-12-12 00:16:30|109.16|108.76|109.21|108.81|109.21|108.81|109.13|108.73|14
1733962600000|2024-12-12 00:16:40|109.22|108.82|109.34|108.94|109.34|108.94|109.21|108.81|13
1733962610000|2024-12-12 00:16:50|109.35|108.95|109.44|109.04|109.49|109.09|109.35|108.95|19
1733962620000|2024-12-12 00:17:00|109.45|109.05|109.37|108.97|109.49|109.09|109.37|108.97|14
1733962630000|2024-12-12 00:17:10|109.36|108.96|109.44|109.04|109.44|109.04|109.36|108.96|14
1733962640000|2024-12-12 00:17:20|109.45|109.05|109.51|109.11|109.51|109.11|109.45|109.05|7
1733962650000|2024-12-12 00:17:30|109.52|109.12|109.53|109.13|109.53|109.13|109.52|109.12|2
1733962660000|2024-12-12 00:17:40|109.61|109.21|109.74|109.34|109.74|109.34|109.6|109.2|13
1733962670000|2024-12-12 00:17:50|109.75|109.35|109.9|109.5|109.91|109.51|109.72|109.32|16
1733962680000|2024-12-12 00:18:00|109.92|109.52|109.78|109.38|109.92|109.52|109.76|109.36|17
1733962690000|2024-12-12 00:18:10|109.79|109.39|109.73|109.33|109.79|109.39|109.72|109.32|10
1733962700000|2024-12-12 00:18:20|109.75|109.35|109.71|109.31|109.76|109.36|109.7|109.3|12
1733962710000|2024-12-12 00:18:30|109.72|109.32|109.62|109.22|109.74|109.34|109.61|109.21|12
1733962720000|2024-12-12 00:18:40|109.63|109.23|109.75|109.35|109.75|109.35|109.63|109.23|13
1733962730000|2024-12-12 00:18:50|109.74|109.34|109.81|109.41|109.84|109.44|109.74|109.34|9
1733962740000|2024-12-12 00:19:00|109.8|109.4|109.84|109.44|109.84|109.44|109.8|109.4|13
1733962750000|2024-12-12 00:19:10|109.83|109.43|109.8|109.4|109.85|109.45|109.75|109.35|12
1733962760000|2024-12-12 00:19:20|109.81|109.41|109.86|109.46|109.86|109.46|109.81|109.41|8
1733962770000|2024-12-12 00:19:30|109.91|109.51|109.83|109.43|109.93|109.53|109.83|109.43|11
1733962780000|2024-12-12 00:19:40|109.84|109.44|110.03|109.63|110.03|109.63|109.84|109.44|19
1733962790000|2024-12-12 00:19:50|110.04|109.64|110.02|109.62|110.05|109.65|110.01|109.61|11
1733962800000|2024-12-12 00:20:00|110.03|109.63|110.02|109.62|110.03|109.63|109.98|109.58|10
1733962810000|2024-12-12 00:20:10|110.01|109.61|109.97|109.57|110.01|109.61|109.95|109.55|8
1733962820000|2024-12-12 00:20:20|109.96|109.56|109.99|109.59|110|109.6|109.92|109.52|11
1733962830000|2024-12-12 00:20:30|109.98|109.58|109.98|109.58|109.98|109.58|109.98|109.58|1
1733962840000|2024-12-12 00:20:40|109.99|109.59|109.93|109.53|109.99|109.59|109.93|109.53|10
1733962850000|2024-12-12 00:20:50|109.92|109.52|109.96|109.56|109.98|109.58|109.92|109.52|5
1733962860000|2024-12-12 00:21:00|109.98|109.58|109.87|109.47|109.98|109.58|109.87|109.47|12
1733962870000|2024-12-12 00:21:10|109.86|109.46|109.77|109.37|109.86|109.46|109.73|109.33|11
1733962880000|2024-12-12 00:21:20|109.78|109.38|109.82|109.42|109.87|109.47|109.77|109.37|13
1733962890000|2024-12-12 00:21:30|109.83|109.43|109.74|109.34|109.84|109.44|109.74|109.34|11
1733962900000|2024-12-12 00:21:40|109.78|109.38|109.74|109.34|109.8|109.4|109.74|109.34|10
1733962910000|2024-12-12 00:21:50|109.73|109.33|109.68|109.28|109.73|109.33|109.67|109.27|9
1733962920000|2024-12-12 00:22:00|109.69|109.29|109.8|109.4|109.8|109.4|109.69|109.29|12
1733962930000|2024-12-12 00:22:10|109.79|109.39|109.76|109.36|109.8|109.4|109.72|109.32|11
1733962940000|2024-12-12 00:22:20|109.77|109.37|109.78|109.38|109.8|109.4|109.77|109.37|5
1733962950000|2024-12-12 00:22:30|109.76|109.36|109.86|109.46|109.87|109.47|109.76|109.36|11
1733962960000|2024-12-12 00:22:40|109.85|109.45|109.77|109.37|109.85|109.45|109.76|109.36|10
1733962970000|2024-12-12 00:22:50|109.76|109.36|109.82|109.42|109.83|109.43|109.76|109.36|12
1733962980000|2024-12-12 00:23:00|109.83|109.43|109.82|109.42|109.84|109.44|109.82|109.42|6
1733962990000|2024-12-12 00:23:10|109.88|109.48|109.79|109.39|109.88|109.48|109.78|109.38|9
1733963000000|2024-12-12 00:23:20|109.77|109.37|109.8|109.4|109.81|109.41|109.76|109.36|9
1733963010000|2024-12-12 00:23:30|109.79|109.39|109.75|109.35|109.8|109.4|109.72|109.32|9
1733963020000|2024-12-12 00:23:40|109.74|109.34|109.72|109.32|109.74|109.34|109.7|109.3|14
1733963030000|2024-12-12 00:23:50|109.73|109.33|109.81|109.41|109.81|109.41|109.72|109.32|6
1733963040000|2024-12-12 00:24:00|109.79|109.39|109.79|109.39|109.8|109.4|109.79|109.39|3
1733963050000|2024-12-12 00:24:10|109.74|109.34|109.61|109.21|109.74|109.34|109.6|109.2|13
1733963060000|2024-12-12 00:24:20|109.6|109.2|109.69|109.29|109.69|109.29|109.6|109.2|14
1733963070000|2024-12-12 00:24:30|109.7|109.3|109.68|109.28|109.71|109.31|109.67|109.27|9
1733963080000|2024-12-12 00:24:40|109.7|109.3|109.63|109.23|109.74|109.34|109.63|109.23|16
1733963090000|2024-12-12 00:24:50|109.62|109.22|109.58|109.18|109.62|109.22|109.56|109.16|9
1733963100000|2024-12-12 00:25:00|109.57|109.17|109.68|109.28|109.68|109.28|109.56|109.16|17
1733963110000|2024-12-12 00:25:10|109.66|109.26|109.67|109.27|109.68|109.28|109.64|109.24|11
1733963120000|2024-12-12 00:25:20|109.66|109.26|109.68|109.28|109.69|109.29|109.66|109.26|4
1733963130000|2024-12-12 00:25:30|109.7|109.3|109.69|109.29|109.72|109.32|109.68|109.28|6
1733963140000|2024-12-12 00:25:40|109.7|109.3|109.74|109.34|109.74|109.34|109.69|109.29|12
1733963150000|2024-12-12 00:25:50|109.72|109.32|109.69|109.29|109.74|109.34|109.68|109.28|8
1733963160000|2024-12-12 00:26:00|109.7|109.3|109.64|109.24|109.72|109.32|109.64|109.24|17
1733963170000|2024-12-12 00:26:10|109.63|109.23|109.68|109.28|109.71|109.31|109.61|109.21|19
1733963180000|2024-12-12 00:26:20|109.67|109.27|109.77|109.37|109.78|109.38|109.67|109.27|16
1733963190000|2024-12-12 00:26:30|109.76|109.36|109.76|109.36|109.78|109.38|109.76|109.36|5
1733963200000|2024-12-12 00:26:40|109.74|109.34|109.76|109.36|109.77|109.37|109.74|109.34|7
1733963210000|2024-12-12 00:26:50|109.75|109.35|109.7|109.3|109.75|109.35|109.69|109.29|12
1733963220000|2024-12-12 00:27:00|109.69|109.29|109.61|109.21|109.69|109.29|109.59|109.19|12
1733963230000|2024-12-12 00:27:10|109.58|109.18|109.5|109.1|109.63|109.23|109.49|109.09|15
1733963240000|2024-12-12 00:27:20|109.54|109.14|109.53|109.13|109.62|109.22|109.52|109.12|17
1733963250000|2024-12-12 00:27:30|109.52|109.12|109.58|109.18|109.6|109.2|109.51|109.11|19
1733963260000|2024-12-12 00:27:40|109.59|109.19|109.54|109.14|109.6|109.2|109.53|109.13|10
1733963270000|2024-12-12 00:27:50|109.53|109.13|109.47|109.07|109.53|109.13|109.47|109.07|15
1733963280000|2024-12-12 00:28:00|109.48|109.08|109.45|109.05|109.51|109.11|109.43|109.03|20
1733963290000|2024-12-12 00:28:10|109.46|109.06|109.46|109.06|109.48|109.08|109.41|109.01|18
1733963300000|2024-12-12 00:28:20|109.47|109.07|109.45|109.05|109.49|109.09|109.45|109.05|16
1733963310000|2024-12-12 00:28:30|109.44|109.04|109.38|108.98|109.45|109.05|109.38|108.98|13
1733963320000|2024-12-12 00:28:40|109.39|108.99|109.46|109.06|109.48|109.08|109.39|108.99|12
1733963330000|2024-12-12 00:28:50|109.47|109.07|109.47|109.07|109.48|109.08|109.46|109.06|9
1733963340000|2024-12-12 00:29:00|109.45|109.05|109.35|108.95|109.46|109.06|109.35|108.95|14
1733963350000|2024-12-12 00:29:10|109.29|108.89|109.26|108.86|109.3|108.9|109.26|108.86|7
1733963360000|2024-12-12 00:29:20|109.27|108.87|109.26|108.86|109.28|108.88|109.26|108.86|10
1733963370000|2024-12-12 00:29:30|109.27|108.87|109.3|108.9|109.32|108.92|109.27|108.87|6
1733963380000|2024-12-12 00:29:40|109.29|108.89|109.26|108.86|109.29|108.89|109.2|108.8|12
1733963390000|2024-12-12 00:29:50|109.27|108.87|109.24|108.84|109.28|108.88|109.22|108.82|10
1733963400000|2024-12-12 00:30:00|109.25|108.85|109.48|109.08|109.48|109.08|109.25|108.85|19
1733963410000|2024-12-12 00:30:10|109.49|109.09|109.55|109.15|109.62|109.22|109.49|109.09|18
1733963420000|2024-12-12 00:30:20|109.56|109.16|109.56|109.16|109.6|109.2|109.55|109.15|14
1733963430000|2024-12-12 00:30:30|109.57|109.17|109.54|109.14|109.59|109.19|109.53|109.13|12
1733963440000|2024-12-12 00:30:40|109.58|109.18|109.79|109.39|109.79|109.39|109.58|109.18|12
1733963450000|2024-12-12 00:30:50|109.83|109.43|109.82|109.42|109.83|109.43|109.81|109.41|5
1733963460000|2024-12-12 00:31:00|109.81|109.41|109.7|109.3|109.87|109.47|109.7|109.3|17
1733963470000|2024-12-12 00:31:10|109.69|109.29|109.63|109.23|109.69|109.29|109.6|109.2|20
1733963480000|2024-12-12 00:31:20|109.62|109.22|109.62|109.22|109.63|109.23|109.55|109.15|18
1733963490000|2024-12-12 00:31:30|109.61|109.21|109.73|109.33|109.73|109.33|109.61|109.21|19
1733963500000|2024-12-12 00:31:40|109.74|109.34|109.81|109.41|109.82|109.42|109.74|109.34|7
1733963510000|2024-12-12 00:31:50|109.82|109.42|109.81|109.41|109.87|109.47|109.8|109.4|11
1733963520000|2024-12-12 00:32:00|109.8|109.4|109.76|109.36|109.8|109.4|109.75|109.35|15
1733963530000|2024-12-12 00:32:10|109.78|109.38|109.76|109.36|109.78|109.38|109.73|109.33|12
1733963540000|2024-12-12 00:32:20|109.75|109.35|109.74|109.34|109.75|109.35|109.72|109.32|6
1733963550000|2024-12-12 00:32:30|109.73|109.33|109.78|109.38|109.82|109.42|109.73|109.33|10
1733963560000|2024-12-12 00:32:40|109.79|109.39|109.66|109.26|109.79|109.39|109.66|109.26|11
1733963570000|2024-12-12 00:32:50|109.65|109.25|109.7|109.3|109.71|109.31|109.65|109.25|9
1733963580000|2024-12-12 00:33:00|109.69|109.29|109.77|109.37|109.81|109.41|109.69|109.29|13
1733963590000|2024-12-12 00:33:10|109.78|109.38|109.8|109.4|109.83|109.43|109.76|109.36|17
1733963600000|2024-12-12 00:33:20|109.81|109.41|109.81|109.41|109.81|109.41|109.81|109.41|1
1733963610000|2024-12-12 00:33:30|109.82|109.42|109.87|109.47|109.89|109.49|109.82|109.42|18
1733963620000|2024-12-12 00:33:40|109.88|109.48|109.89|109.49|109.89|109.49|109.88|109.48|4
1733963630000|2024-12-12 00:33:50|109.92|109.52|109.92|109.52|109.92|109.52|109.87|109.47|12
1733963640000|2024-12-12 00:34:00|109.93|109.53|109.91|109.51|110.03|109.63|109.89|109.49|15
1733963650000|2024-12-12 00:34:10|109.9|109.5|109.8|109.4|109.9|109.5|109.8|109.4|7
1733963660000|2024-12-12 00:34:20|109.79|109.39|109.89|109.49|109.9|109.5|109.79|109.39|13
1733963670000|2024-12-12 00:34:30|109.88|109.48|109.82|109.42|109.88|109.48|109.81|109.41|6
1733963680000|2024-12-12 00:34:40|109.84|109.44|109.93|109.53|109.93|109.53|109.84|109.44|6
1733963690000|2024-12-12 00:34:50|109.94|109.54|109.96|109.56|109.96|109.56|109.93|109.53|7
1733963700000|2024-12-12 00:35:00|109.95|109.55|109.87|109.47|109.95|109.55|109.87|109.47|19
1733963710000|2024-12-12 00:35:10|109.88|109.48|109.96|109.56|110|109.6|109.87|109.47|16
1733963720000|2024-12-12 00:35:20|109.99|109.59|109.97|109.57|110.02|109.62|109.97|109.57|19
1733963730000|2024-12-12 00:35:30|109.98|109.58|109.89|109.49|109.98|109.58|109.88|109.48|16
1733963740000|2024-12-12 00:35:40|109.88|109.48|109.8|109.4|109.88|109.48|109.79|109.39|18
1733963750000|2024-12-12 00:35:50|109.79|109.39|109.81|109.41|109.87|109.47|109.79|109.39|12
1733963760000|2024-12-12 00:36:00|109.82|109.42|109.85|109.45|109.87|109.47|109.82|109.42|14
1733963770000|2024-12-12 00:36:10|109.86|109.46|109.89|109.49|109.96|109.56|109.86|109.46|19
1733963780000|2024-12-12 00:36:20|109.88|109.48|109.94|109.54|109.94|109.54|109.87|109.47|11
1733963790000|2024-12-12 00:36:30|109.93|109.53|109.97|109.57|109.98|109.58|109.92|109.52|13
1733963800000|2024-12-12 00:36:40|109.96|109.56|110.01|109.61|110.01|109.61|109.96|109.56|10
1733963810000|2024-12-12 00:36:50|109.97|109.57|109.92|109.52|109.98|109.58|109.91|109.51|13
1733963820000|2024-12-12 00:37:00|109.91|109.51|110.04|109.64|110.04|109.64|109.91|109.51|17
1733963830000|2024-12-12 00:37:10|110.02|109.62|110.03|109.63|110.11|109.71|110.02|109.62|21
1733963840000|2024-12-12 00:37:20|110.02|109.62|110.06|109.66|110.07|109.67|110.02|109.62|3
1733963850000|2024-12-12 00:37:30|110.07|109.67|110.22|109.82|110.22|109.82|110.07|109.67|14
1733963860000|2024-12-12 00:37:40|110.23|109.83|110.2|109.8|110.23|109.83|110.19|109.79|13
1733963870000|2024-12-12 00:37:50|110.21|109.81|110.23|109.83|110.25|109.85|110.21|109.81|8
1733963880000|2024-12-12 00:38:00|110.24|109.84|110.12|109.72|110.25|109.85|110.12|109.72|17
1733963890000|2024-12-12 00:38:10|110.14|109.74|110.09|109.69|110.14|109.74|110.08|109.68|12
1733963900000|2024-12-12 00:38:20|110.1|109.7|109.94|109.54|110.1|109.7|109.94|109.54|13
1733963910000|2024-12-12 00:38:30|109.93|109.53|109.93|109.53|109.99|109.59|109.91|109.51|13
1733963920000|2024-12-12 00:38:40|109.94|109.54|110|109.6|110|109.6|109.92|109.52|9
1733963930000|2024-12-12 00:38:50|109.99|109.59|109.93|109.53|110.03|109.63|109.92|109.52|15
1733963940000|2024-12-12 00:39:00|109.92|109.52|109.82|109.42|109.93|109.53|109.82|109.42|14
1733963950000|2024-12-12 00:39:10|109.81|109.41|109.87|109.47|109.92|109.52|109.8|109.4|15
1733963960000|2024-12-12 00:39:20|109.86|109.46|109.83|109.43|109.89|109.49|109.83|109.43|8
1733963970000|2024-12-12 00:39:30|109.84|109.44|109.78|109.38|109.88|109.48|109.78|109.38|14
1733963980000|2024-12-12 00:39:40|109.82|109.42|109.82|109.42|109.82|109.42|109.8|109.4|3
1733963990000|2024-12-12 00:39:50|109.81|109.41|109.81|109.41|109.81|109.41|109.79|109.39|6
1733964000000|2024-12-12 00:40:00|109.82|109.42|109.81|109.41|109.85|109.45|109.8|109.4|11
1733964010000|2024-12-12 00:40:10|109.82|109.42|109.85|109.45|109.89|109.49|109.82|109.42|13
1733964020000|2024-12-12 00:40:20|109.84|109.44|109.82|109.42|109.84|109.44|109.81|109.41|6
1733964030000|2024-12-12 00:40:30|109.8|109.4|109.83|109.43|109.84|109.44|109.79|109.39|10
1733964040000|2024-12-12 00:40:40|109.82|109.42|109.81|109.41|109.84|109.44|109.8|109.4|10
1733964050000|2024-12-12 00:40:50|109.82|109.42|109.76|109.36|109.82|109.42|109.75|109.35|8
1733964060000|2024-12-12 00:41:00|109.77|109.37|109.83|109.43|109.83|109.43|109.77|109.37|6
1733964070000|2024-12-12 00:41:10|109.82|109.42|109.89|109.49|109.89|109.49|109.82|109.42|18
1733964080000|2024-12-12 00:41:20|109.88|109.48|109.86|109.46|109.88|109.48|109.84|109.44|9
1733964090000|2024-12-12 00:41:30|109.87|109.47|109.81|109.41|109.87|109.47|109.81|109.41|9
1733964100000|2024-12-12 00:41:40|109.8|109.4|109.77|109.37|109.8|109.4|109.76|109.36|5
1733964110000|2024-12-12 00:41:50|109.76|109.36|109.76|109.36|109.77|109.37|109.76|109.36|3
1733964120000|2024-12-12 00:42:00|109.75|109.35|109.78|109.38|109.79|109.39|109.75|109.35|8
1733964130000|2024-12-12 00:42:10|109.8|109.4|109.72|109.32|109.82|109.42|109.71|109.31|11
1733964140000|2024-12-12 00:42:20|109.71|109.31|109.73|109.33|109.73|109.33|109.71|109.31|5
1733964150000|2024-12-12 00:42:30|109.74|109.34|109.7|109.3|109.74|109.34|109.7|109.3|5
1733964160000|2024-12-12 00:42:40|109.71|109.31|109.72|109.32|109.72|109.32|109.69|109.29|9
1733964170000|2024-12-12 00:42:50|109.73|109.33|109.73|109.33|109.73|109.33|109.7|109.3|7
1733964180000|2024-12-12 00:43:00|109.81|109.41|109.67|109.27|109.81|109.41|109.67|109.27|16
1733964190000|2024-12-12 00:43:10|109.66|109.26|109.62|109.22|109.66|109.26|109.61|109.21|13
1733964200000|2024-12-12 00:43:20|109.61|109.21|109.63|109.23|109.63|109.23|109.56|109.16|8
1733964210000|2024-12-12 00:43:30|109.62|109.22|109.6|109.2|109.62|109.22|109.6|109.2|7
1733964220000|2024-12-12 00:43:40|109.62|109.22|109.58|109.18|109.62|109.22|109.57|109.17|9
1733964230000|2024-12-12 00:43:50|109.59|109.19|109.59|109.19|109.62|109.22|109.59|109.19|11
1733964240000|2024-12-12 00:44:00|109.6|109.2|109.6|109.2|109.62|109.22|109.59|109.19|10
1733964250000|2024-12-12 00:44:10|109.59|109.19|109.54|109.14|109.6|109.2|109.54|109.14|8
1733964260000|2024-12-12 00:44:20|109.53|109.13|109.5|109.1|109.57|109.17|109.5|109.1|10
1733964270000|2024-12-12 00:44:30|109.49|109.09|109.5|109.1|109.5|109.1|109.49|109.09|2
1733964280000|2024-12-12 00:44:40|109.49|109.09|109.47|109.07|109.5|109.1|109.47|109.07|6
1733964290000|2024-12-12 00:44:50|109.46|109.06|109.48|109.08|109.48|109.08|109.46|109.06|7
1733964300000|2024-12-12 00:45:00|109.47|109.07|109.36|108.96|109.47|109.07|109.26|108.86|19
1733964310000|2024-12-12 00:45:10|109.37|108.97|109.41|109.01|109.49|109.09|109.36|108.96|15
1733964320000|2024-12-12 00:45:20|109.4|109|109.42|109.02|109.47|109.07|109.38|108.98|21
1733964330000|2024-12-12 00:45:30|109.41|109.01|109.42|109.02|109.44|109.04|109.41|109.01|5
1733964340000|2024-12-12 00:45:40|109.41|109.01|109.37|108.97|109.42|109.02|109.37|108.97|11
1733964350000|2024-12-12 00:45:50|109.34|108.94|109.2|108.8|109.34|108.94|109.2|108.8|15
1733964360000|2024-12-12 00:46:00|109.21|108.81|109.07|108.67|109.22|108.82|109.05|108.65|16
1733964370000|2024-12-12 00:46:10|109.08|108.68|109.11|108.71|109.17|108.77|109.08|108.68|14
1733964380000|2024-12-12 00:46:20|109.1|108.7|109.14|108.74|109.16|108.76|109.06|108.66|22
1733964390000|2024-12-12 00:46:30|109.13|108.73|109.16|108.76|109.17|108.77|109.1|108.7|17
1733964400000|2024-12-12 00:46:40|109.15|108.75|109.09|108.69|109.16|108.76|109.08|108.68|12
1733964410000|2024-12-12 00:46:50|109.08|108.68|109.09|108.69|109.1|108.7|109.07|108.67|5
1733964420000|2024-12-12 00:47:00|109.1|108.7|109.16|108.76|109.18|108.78|109.09|108.69|12
1733964430000|2024-12-12 00:47:10|109.17|108.77|109.19|108.79|109.2|108.8|109.14|108.74|12
1733964440000|2024-12-12 00:47:20|109.18|108.78|109.09|108.69|109.2|108.8|109.09|108.69|16
1733964450000|2024-12-12 00:47:30|109.1|108.7|109.13|108.73|109.13|108.73|109.08|108.68|11
1733964460000|2024-12-12 00:47:40|109.11|108.71|109.1|108.7|109.14|108.74|109.1|108.7|15
1733964470000|2024-12-12 00:47:50|109.08|108.68|108.99|108.59|109.08|108.68|108.98|108.58|17
1733964480000|2024-12-12 00:48:00|109|108.6|108.91|108.51|109|108.6|108.89|108.49|13
1733964490000|2024-12-12 00:48:10|108.9|108.5|108.78|108.38|108.9|108.5|108.78|108.38|19
1733964500000|2024-12-12 00:48:20|108.77|108.37|108.68|108.28|108.78|108.38|108.68|108.28|17
1733964510000|2024-12-12 00:48:30|108.69|108.29|108.7|108.3|108.78|108.38|108.67|108.27|16
1733964520000|2024-12-12 00:48:40|108.71|108.31|108.69|108.29|108.77|108.37|108.69|108.29|10
1733964530000|2024-12-12 00:48:50|108.67|108.27|108.65|108.25|108.7|108.3|108.58|108.18|16
1733964540000|2024-12-12 00:49:00|108.64|108.24|108.67|108.27|108.69|108.29|108.62|108.22|16
1733964550000|2024-12-12 00:49:10|108.68|108.28|108.65|108.25|108.68|108.28|108.64|108.24|6
1733964560000|2024-12-12 00:49:20|108.64|108.24|108.58|108.18|108.64|108.24|108.56|108.16|11
1733964570000|2024-12-12 00:49:30|108.57|108.17|108.55|108.15|108.58|108.18|108.54|108.14|7
1733964580000|2024-12-12 00:49:40|108.54|108.14|108.47|108.07|108.55|108.15|108.46|108.06|8
1733964590000|2024-12-12 00:49:50|108.46|108.06|108.45|108.05|108.48|108.08|108.4|108|17
1733964600000|2024-12-12 00:50:00|108.44|108.04|108.36|107.96|108.44|108.04|108.35|107.95|15
1733964610000|2024-12-12 00:50:10|108.37|107.97|108.58|108.18|108.62|108.22|108.37|107.97|24
1733964620000|2024-12-12 00:50:20|108.57|108.17|108.52|108.12|108.57|108.17|108.52|108.12|13
1733964630000|2024-12-12 00:50:30|108.51|108.11|108.48|108.08|108.51|108.11|108.46|108.06|15
1733964640000|2024-12-12 00:50:40|108.47|108.07|108.41|108.01|108.49|108.09|108.41|108.01|13
1733964650000|2024-12-12 00:50:50|108.4|108|108.45|108.05|108.47|108.07|108.4|108|15
1733964660000|2024-12-12 00:51:00|108.46|108.06|108.52|108.12|108.54|108.14|108.44|108.04|14
1733964670000|2024-12-12 00:51:10|108.5|108.1|108.56|108.16|108.58|108.18|108.48|108.08|22
1733964680000|2024-12-12 00:51:20|108.57|108.17|108.49|108.09|108.59|108.19|108.49|108.09|15
1733964690000|2024-12-12 00:51:30|108.5|108.1|108.32|107.92|108.5|108.1|108.32|107.92|15
1733964700000|2024-12-12 00:51:40|108.31|107.91|108.32|107.92|108.33|107.93|108.3|107.9|8
1733964710000|2024-12-12 00:51:50|108.33|107.93|108.26|107.86|108.33|107.93|108.24|107.84|13
1733964720000|2024-12-12 00:52:00|108.27|107.87|108.27|107.87|108.29|107.89|108.22|107.82|16
1733964730000|2024-12-12 00:52:10|108.29|107.89|108.22|107.82|108.33|107.93|108.22|107.82|15
1733964740000|2024-12-12 00:52:20|108.23|107.83|108.3|107.9|108.32|107.92|108.2|107.8|11
1733964750000|2024-12-12 00:52:30|108.29|107.89|108.33|107.93|108.39|107.99|108.29|107.89|20
1733964760000|2024-12-12 00:52:40|108.31|107.91|108.23|107.83|108.31|107.91|108.23|107.83|14
1733964770000|2024-12-12 00:52:50|108.24|107.84|108.42|108.02|108.42|108.02|108.24|107.84|17
1733964780000|2024-12-12 00:53:00|108.41|108.01|108.37|107.97|108.42|108.02|108.34|107.94|12
1733964790000|2024-12-12 00:53:10|108.38|107.98|108.5|108.1|108.53|108.13|108.38|107.98|19
1733964800000|2024-12-12 00:53:20|108.51|108.11|108.56|108.16|108.6|108.2|108.51|108.11|14
1733964810000|2024-12-12 00:53:30|108.58|108.18|108.78|108.38|108.78|108.38|108.58|108.18|24
1733964820000|2024-12-12 00:53:40|108.82|108.42|108.93|108.53|108.93|108.53|108.82|108.42|15
1733964830000|2024-12-12 00:53:50|108.95|108.55|108.88|108.48|109.02|108.62|108.87|108.47|25
1733964840000|2024-12-12 00:54:00|108.87|108.47|108.78|108.38|108.9|108.5|108.78|108.38|19
1733964850000|2024-12-12 00:54:10|108.77|108.37|108.72|108.32|108.77|108.37|108.7|108.3|12
1733964860000|2024-12-12 00:54:20|108.71|108.31|108.71|108.31|108.74|108.34|108.67|108.27|12
1733964870000|2024-12-12 00:54:30|108.72|108.32|108.69|108.29|108.72|108.32|108.67|108.27|11
1733964880000|2024-12-12 00:54:40|108.68|108.28|108.68|108.28|108.71|108.31|108.66|108.26|13
1733964890000|2024-12-12 00:54:50|108.63|108.23|108.62|108.22|108.68|108.28|108.61|108.21|21
1733964900000|2024-12-12 00:55:00|108.63|108.23|108.72|108.32|108.79|108.39|108.63|108.23|21
1733964910000|2024-12-12 00:55:10|108.73|108.33|108.62|108.22|108.73|108.33|108.62|108.22|12
1733964920000|2024-12-12 00:55:20|108.61|108.21|108.61|108.21|108.64|108.24|108.58|108.18|13
1733964930000|2024-12-12 00:55:30|108.62|108.22|108.68|108.28|108.69|108.29|108.62|108.22|13
1733964940000|2024-12-12 00:55:40|108.67|108.27|108.67|108.27|108.73|108.33|108.67|108.27|14
1733964950000|2024-12-12 00:55:50|108.65|108.25|108.59|108.19|108.65|108.25|108.59|108.19|10
1733964960000|2024-12-12 00:56:00|108.61|108.21|108.63|108.23|108.7|108.3|108.61|108.21|11
1733964970000|2024-12-12 00:56:10|108.64|108.24|108.69|108.29|108.69|108.29|108.63|108.23|13
1733964980000|2024-12-12 00:56:20|108.68|108.28|108.48|108.08|108.68|108.28|108.48|108.08|17
1733964990000|2024-12-12 00:56:30|108.49|108.09|108.53|108.13|108.56|108.16|108.48|108.08|15
1733965000000|2024-12-12 00:56:40|108.52|108.12|108.51|108.11|108.59|108.19|108.51|108.11|12
1733965010000|2024-12-12 00:56:50|108.5|108.1|108.47|108.07|108.52|108.12|108.47|108.07|9
1733965020000|2024-12-12 00:57:00|108.48|108.08|108.51|108.11|108.58|108.18|108.47|108.07|16
1733965030000|2024-12-12 00:57:10|108.52|108.12|108.53|108.13|108.59|108.19|108.51|108.11|14
1733965040000|2024-12-12 00:57:20|108.52|108.12|108.59|108.19|108.6|108.2|108.49|108.09|18
1733965050000|2024-12-12 00:57:30|108.6|108.2|108.63|108.23|108.65|108.25|108.6|108.2|14
1733965060000|2024-12-12 00:57:40|108.64|108.24|108.65|108.25|108.74|108.34|108.64|108.24|16
1733965070000|2024-12-12 00:57:50|108.62|108.22|108.61|108.21|108.62|108.22|108.6|108.2|5
1733965080000|2024-12-12 00:58:00|108.64|108.24|108.66|108.26|108.68|108.28|108.62|108.22|14
1733965090000|2024-12-12 00:58:10|108.64|108.24|108.7|108.3|108.75|108.35|108.62|108.22|17
1733965100000|2024-12-12 00:58:20|108.73|108.33|108.62|108.22|108.74|108.34|108.62|108.22|15
1733965110000|2024-12-12 00:58:30|108.61|108.21|108.71|108.31|108.72|108.32|108.61|108.21|18
1733965120000|2024-12-12 00:58:40|108.7|108.3|108.73|108.33|108.74|108.34|108.68|108.28|13
1733965130000|2024-12-12 00:58:50|108.74|108.34|108.8|108.4|108.8|108.4|108.73|108.33|16
1733965140000|2024-12-12 00:59:00|108.82|108.42|108.89|108.49|108.89|108.49|108.82|108.42|9
1733965150000|2024-12-12 00:59:10|108.88|108.48|108.8|108.4|108.91|108.51|108.8|108.4|12
1733965160000|2024-12-12 00:59:20|108.81|108.41|108.78|108.38|108.81|108.41|108.74|108.34|14
1733965170000|2024-12-12 00:59:30|108.79|108.39|108.8|108.4|108.82|108.42|108.77|108.37|12
1733965180000|2024-12-12 00:59:40|108.81|108.41|108.91|108.51|108.91|108.51|108.79|108.39|11
1733965190000|2024-12-12 00:59:50|108.89|108.49|108.9|108.5|108.9|108.5|108.85|108.45|12
1733965200000|2024-12-12 01:00:00|108.89|108.49|108.91|108.51|108.92|108.52|108.81|108.41|18
1733965210000|2024-12-12 01:00:10|108.92|108.52|108.83|108.43|108.92|108.52|108.83|108.43|17
1733965220000|2024-12-12 01:00:20|108.84|108.44|108.81|108.41|108.85|108.45|108.81|108.41|11
1733965230000|2024-12-12 01:00:30|108.8|108.4|108.77|108.37|108.8|108.4|108.73|108.33|13
1733965240000|2024-12-12 01:00:40|108.76|108.36|108.69|108.29|108.77|108.37|108.69|108.29|7
1733965250000|2024-12-12 01:00:50|108.68|108.28|108.73|108.33|108.74|108.34|108.67|108.27|10
1733965260000|2024-12-12 01:01:00|108.75|108.35|108.73|108.33|108.77|108.37|108.69|108.29|16
1733965270000|2024-12-12 01:01:10|108.74|108.34|108.82|108.42|108.84|108.44|108.74|108.34|18
1733965280000|2024-12-12 01:01:20|108.83|108.43|108.92|108.52|109|108.6|108.83|108.43|20
1733965290000|2024-12-12 01:01:30|108.93|108.53|109.03|108.63|109.03|108.63|108.92|108.52|15
1733965300000|2024-12-12 01:01:40|109.02|108.62|109.08|108.68|109.08|108.68|108.99|108.59|9
1733965310000|2024-12-12 01:01:50|109.06|108.66|109.13|108.73|109.14|108.74|109.03|108.63|15
1733965320000|2024-12-12 01:02:00|109.14|108.74|109.1|108.7|109.2|108.8|109.1|108.7|19
1733965330000|2024-12-12 01:02:10|109.11|108.71|109.16|108.76|109.18|108.78|109.11|108.71|8
1733965340000|2024-12-12 01:02:20|109.17|108.77|109.2|108.8|109.22|108.82|109.15|108.75|11
1733965350000|2024-12-12 01:02:30|109.19|108.79|109.17|108.77|109.19|108.79|109.11|108.71|10
1733965360000|2024-12-12 01:02:40|109.16|108.76|109.1|108.7|109.16|108.76|109.09|108.69|10
1733965370000|2024-12-12 01:02:50|109.11|108.71|109.21|108.81|109.21|108.81|109.1|108.7|10
1733965380000|2024-12-12 01:03:00|109.2|108.8|109.12|108.72|109.2|108.8|109.1|108.7|13
1733965390000|2024-12-12 01:03:10|109.13|108.73|109.09|108.69|109.16|108.76|109.05|108.65|16
1733965400000|2024-12-12 01:03:20|109.08|108.68|109.11|108.71|109.13|108.73|109.08|108.68|9
1733965410000|2024-12-12 01:03:30|109.12|108.72|109.17|108.77|109.18|108.78|109.1|108.7|14
1733965420000|2024-12-12 01:03:40|109.19|108.79|109.2|108.8|109.21|108.81|109.19|108.79|6
1733965430000|2024-12-12 01:03:50|109.17|108.77|109.08|108.68|109.17|108.77|109.08|108.68|7
1733965440000|2024-12-12 01:04:00|109.07|108.67|109.21|108.81|109.21|108.81|109.07|108.67|16
1733965450000|2024-12-12 01:04:10|109.2|108.8|109.29|108.89|109.31|108.91|109.2|108.8|11
1733965460000|2024-12-12 01:04:20|109.28|108.88|109.26|108.86|109.29|108.89|109.2|108.8|18
1733965470000|2024-12-12 01:04:30|109.27|108.87|109.33|108.93|109.37|108.97|109.27|108.87|12
1733965480000|2024-12-12 01:04:40|109.32|108.92|109.22|108.82|109.32|108.92|109.2|108.8|12
1733965490000|2024-12-12 01:04:50|109.21|108.81|109.32|108.92|109.32|108.92|109.21|108.81|14
1733965500000|2024-12-12 01:05:00|109.33|108.93|109.38|108.98|109.41|109.01|109.32|108.92|18
1733965510000|2024-12-12 01:05:10|109.39|108.99|109.44|109.04|109.44|109.04|109.37|108.97|12
1733965520000|2024-12-12 01:05:20|109.42|109.02|109.52|109.12|109.52|109.12|109.42|109.02|12
1733965530000|2024-12-12 01:05:30|109.51|109.11|109.54|109.14|109.54|109.14|109.48|109.08|13
1733965540000|2024-12-12 01:05:40|109.55|109.15|109.59|109.19|109.61|109.21|109.55|109.15|8
1733965560000|2024-12-12 01:06:00|109.58|109.18|109.58|109.18|109.59|109.19|109.58|109.18|3
1733965570000|2024-12-12 01:06:10|109.53|109.13|109.58|109.18|109.58|109.18|109.53|109.13|7
1733965580000|2024-12-12 01:06:20|109.59|109.19|109.5|109.1|109.59|109.19|109.46|109.06|11
1733965590000|2024-12-12 01:06:30|109.48|109.08|109.49|109.09|109.5|109.1|109.48|109.08|4
1733965600000|2024-12-12 01:06:40|109.5|109.1|109.38|108.98|109.5|109.1|109.37|108.97|14
1733965610000|2024-12-12 01:06:50|109.33|108.93|109.26|108.86|109.33|108.93|109.26|108.86|12
1733965620000|2024-12-12 01:07:00|109.18|108.78|109.22|108.82|109.25|108.85|109.18|108.78|16
1733965630000|2024-12-12 01:07:10|109.2|108.8|109.17|108.77|109.21|108.81|109.11|108.71|16
1733965640000|2024-12-12 01:07:20|109.18|108.78|109.19|108.79|109.22|108.82|109.16|108.76|17
1733965650000|2024-12-12 01:07:30|109.18|108.78|109.1|108.7|109.21|108.81|109.1|108.7|13
1733965660000|2024-12-12 01:07:40|109.11|108.71|109.03|108.63|109.12|108.72|108.99|108.59|19
1733965670000|2024-12-12 01:07:50|109.05|108.65|109|108.6|109.05|108.65|108.99|108.59|13
1733965680000|2024-12-12 01:08:00|108.99|108.59|109.02|108.62|109.02|108.62|108.97|108.57|7
1733965690000|2024-12-12 01:08:10|109.03|108.63|108.97|108.57|109.03|108.63|108.95|108.55|16
1733965700000|2024-12-12 01:08:20|108.98|108.58|109.05|108.65|109.07|108.67|108.98|108.58|11
1733965710000|2024-12-12 01:08:30|109.06|108.66|109.16|108.76|109.16|108.76|109.06|108.66|8
1733965720000|2024-12-12 01:08:40|109.18|108.78|109.21|108.81|109.23|108.83|109.16|108.76|11
1733965730000|2024-12-12 01:08:50|109.2|108.8|109.08|108.68|109.2|108.8|109.08|108.68|15
1733965740000|2024-12-12 01:09:00|109.09|108.69|109.06|108.66|109.09|108.69|109.02|108.62|13
1733965750000|2024-12-12 01:09:10|109.07|108.67|109.08|108.68|109.08|108.68|109.07|108.67|4
1733965760000|2024-12-12 01:09:20|109.09|108.69|109.09|108.69|109.12|108.72|109.08|108.68|13
1733965770000|2024-12-12 01:09:30|109.06|108.66|109.02|108.62|109.06|108.66|108.97|108.57|8
1733965780000|2024-12-12 01:09:40|108.99|108.59|108.97|108.57|108.99|108.59|108.92|108.52|8
1733965790000|2024-12-12 01:09:50|108.98|108.58|108.96|108.56|108.99|108.59|108.96|108.56|16
1733965800000|2024-12-12 01:10:00|108.95|108.55|108.9|108.5|108.96|108.56|108.88|108.48|15
1733965810000|2024-12-12 01:10:10|108.89|108.49|108.88|108.48|108.89|108.49|108.87|108.47|6
1733965820000|2024-12-12 01:10:20|108.9|108.5|108.97|108.57|109.01|108.61|108.9|108.5|18
1733965830000|2024-12-12 01:10:30|108.96|108.56|108.91|108.51|108.96|108.56|108.9|108.5|12
1733965840000|2024-12-12 01:10:40|108.92|108.52|108.99|108.59|108.99|108.59|108.91|108.51|10
1733965850000|2024-12-12 01:10:50|108.98|108.58|109.06|108.66|109.07|108.67|108.98|108.58|11
1733965860000|2024-12-12 01:11:00|109.07|108.67|109|108.6|109.07|108.67|109|108.6|5
1733965870000|2024-12-12 01:11:10|108.99|108.59|108.97|108.57|108.99|108.59|108.97|108.57|5
1733965880000|2024-12-12 01:11:20|108.98|108.58|109.03|108.63|109.08|108.68|108.98|108.58|16
1733965890000|2024-12-12 01:11:30|109.02|108.62|109.01|108.61|109.02|108.62|108.99|108.59|7
1733965900000|2024-12-12 01:11:40|109.06|108.66|109.07|108.67|109.07|108.67|109.01|108.61|9
1733965910000|2024-12-12 01:11:50|109.03|108.63|109.1|108.7|109.1|108.7|109.01|108.61|13
1733965920000|2024-12-12 01:12:00|109.11|108.71|109.16|108.76|109.16|108.76|109.11|108.71|11
1733965930000|2024-12-12 01:12:10|109.2|108.8|109.28|108.88|109.29|108.89|109.18|108.78|14
1733965940000|2024-12-12 01:12:20|109.27|108.87|109.11|108.71|109.28|108.88|109.09|108.69|19
1733965950000|2024-12-12 01:12:30|109.12|108.72|109.17|108.77|109.17|108.77|109.08|108.68|18
1733965960000|2024-12-12 01:12:40|109.16|108.76|109.17|108.77|109.18|108.78|109.12|108.72|8
1733965970000|2024-12-12 01:12:50|109.15|108.75|109.12|108.72|109.18|108.78|109.12|108.72|13
1733965980000|2024-12-12 01:13:00|109.11|108.71|109.02|108.62|109.11|108.71|109.02|108.62|8
1733965990000|2024-12-12 01:13:10|109.03|108.63|109.09|108.69|109.11|108.71|109.01|108.61|14
1733966000000|2024-12-12 01:13:20|109.1|108.7|109.13|108.73|109.14|108.74|109.1|108.7|7
1733966010000|2024-12-12 01:13:30|109.14|108.74|109.24|108.84|109.27|108.87|109.14|108.74|12
1733966020000|2024-12-12 01:13:40|109.19|108.79|109.18|108.78|109.19|108.79|109.11|108.71|13
1733966030000|2024-12-12 01:13:50|109.19|108.79|109.27|108.87|109.28|108.88|109.19|108.79|7
1733966040000|2024-12-12 01:14:00|109.26|108.86|109.18|108.78|109.26|108.86|109.18|108.78|11
1733966050000|2024-12-12 01:14:10|109.17|108.77|109.21|108.81|109.21|108.81|109.15|108.75|14
1733966060000|2024-12-12 01:14:20|109.2|108.8|109.25|108.85|109.26|108.86|109.2|108.8|12
1733966070000|2024-12-12 01:14:30|109.27|108.87|109.32|108.92|109.32|108.92|109.25|108.85|9
1733966080000|2024-12-12 01:14:40|109.34|108.94|109.36|108.96|109.36|108.96|109.34|108.94|5
1733966090000|2024-12-12 01:14:50|109.38|108.98|109.51|109.11|109.56|109.16|109.38|108.98|14
1733966100000|2024-12-12 01:15:00|109.5|109.1|109.47|109.07|109.51|109.11|109.46|109.06|11
1733966110000|2024-12-12 01:15:10|109.48|109.08|109.62|109.22|109.62|109.22|109.47|109.07|20
1733966120000|2024-12-12 01:15:20|109.61|109.21|109.7|109.3|109.7|109.3|109.61|109.21|15
1733966130000|2024-12-12 01:15:30|109.71|109.31|109.73|109.33|109.73|109.33|109.7|109.3|9
1733966140000|2024-12-12 01:15:40|109.72|109.32|109.74|109.34|109.76|109.36|109.68|109.28|9
1733966150000|2024-12-12 01:15:50|109.72|109.32|109.61|109.21|109.72|109.32|109.59|109.19|20
1733966160000|2024-12-12 01:16:00|109.6|109.2|109.73|109.33|109.73|109.33|109.59|109.19|13
1733966170000|2024-12-12 01:16:10|109.76|109.36|109.77|109.37|109.77|109.37|109.75|109.35|6
1733966180000|2024-12-12 01:16:20|109.78|109.38|109.79|109.39|109.84|109.44|109.78|109.38|12
1733966190000|2024-12-12 01:16:30|109.78|109.38|109.8|109.4|109.8|109.4|109.78|109.38|7
1733966200000|2024-12-12 01:16:40|109.81|109.41|109.88|109.48|109.89|109.49|109.8|109.4|12
1733966210000|2024-12-12 01:16:50|109.89|109.49|109.98|109.58|110|109.6|109.89|109.49|12
1733966220000|2024-12-12 01:17:00|109.97|109.57|110.11|109.71|110.12|109.72|109.97|109.57|18
1733966230000|2024-12-12 01:17:10|110.09|109.69|109.99|109.59|110.09|109.69|109.99|109.59|12
1733966240000|2024-12-12 01:17:20|109.98|109.58|110.12|109.72|110.12|109.72|109.98|109.58|12
1733966250000|2024-12-12 01:17:30|110.13|109.73|110.13|109.73|110.15|109.75|110.11|109.71|8
1733966260000|2024-12-12 01:17:40|110.14|109.74|110.19|109.79|110.2|109.8|110.14|109.74|10
1733966270000|2024-12-12 01:17:50|110.17|109.77|110.21|109.81|110.22|109.82|110.17|109.77|8
1733966280000|2024-12-12 01:18:00|110.22|109.82|110.23|109.83|110.27|109.87|110.22|109.82|6
1733966290000|2024-12-12 01:18:10|110.21|109.81|110.22|109.82|110.27|109.87|110.21|109.81|10
1733966300000|2024-12-12 01:18:20|110.23|109.83|110.26|109.86|110.27|109.87|110.21|109.81|16
1733966310000|2024-12-12 01:18:30|110.27|109.87|110.27|109.87|110.27|109.87|110.2|109.8|7
1733966320000|2024-12-12 01:18:40|110.28|109.88|110.3|109.9|110.3|109.9|110.27|109.87|7
1733966330000|2024-12-12 01:18:50|110.31|109.91|110.32|109.92|110.34|109.94|110.31|109.91|7
1733966340000|2024-12-12 01:19:00|110.33|109.93|110.32|109.92|110.33|109.93|110.31|109.91|4
1733966350000|2024-12-12 01:19:10|110.36|109.96|110.38|109.98|110.38|109.98|110.36|109.96|5
1733966360000|2024-12-12 01:19:20|110.37|109.97|110.39|109.99|110.39|109.99|110.37|109.97|8
1733966370000|2024-12-12 01:19:30|110.37|109.97|110.38|109.98|110.39|109.99|110.37|109.97|6
1733966380000|2024-12-12 01:19:40|110.36|109.96|110.4|110|110.41|110.01|110.35|109.95|8
1733966390000|2024-12-12 01:19:50|110.38|109.98|110.29|109.89|110.38|109.98|110.29|109.89|6
1733966400000|2024-12-12 01:20:00|110.3|109.9|110.36|109.96|110.38|109.98|110.29|109.89|10
1733966410000|2024-12-12 01:20:10|110.35|109.95|110.31|109.91|110.35|109.95|110.3|109.9|7
1733966420000|2024-12-12 01:20:20|110.3|109.9|110.28|109.88|110.3|109.9|110.28|109.88|3
1733966430000|2024-12-12 01:20:30|110.27|109.87|110.25|109.85|110.28|109.88|110.24|109.84|11
1733966440000|2024-12-12 01:20:40|110.24|109.84|110.31|109.91|110.31|109.91|110.24|109.84|9
1733966450000|2024-12-12 01:20:50|110.3|109.9|110.31|109.91|110.31|109.91|110.28|109.88|5
1733966460000|2024-12-12 01:21:00|110.32|109.92|110.35|109.95|110.37|109.97|110.32|109.92|4
1733966470000|2024-12-12 01:21:10|110.36|109.96|110.28|109.88|110.38|109.98|110.28|109.88|13
1733966480000|2024-12-12 01:21:20|110.27|109.87|110.16|109.76|110.27|109.87|110.14|109.74|13
1733966490000|2024-12-12 01:21:30|110.15|109.75|110.06|109.66|110.15|109.75|109.98|109.58|16
1733966500000|2024-12-12 01:21:40|110.07|109.67|109.98|109.58|110.08|109.68|109.98|109.58|12
1733966510000|2024-12-12 01:21:50|109.97|109.57|109.96|109.56|109.97|109.57|109.96|109.56|12
1733966520000|2024-12-12 01:22:00|109.94|109.54|109.95|109.55|109.96|109.56|109.89|109.49|13
1733966530000|2024-12-12 01:22:10|109.96|109.56|109.96|109.56|109.98|109.58|109.96|109.56|5
1733966540000|2024-12-12 01:22:20|109.95|109.55|109.96|109.56|109.96|109.56|109.89|109.49|9
1733966550000|2024-12-12 01:22:30|109.98|109.58|109.89|109.49|109.98|109.58|109.88|109.48|15
1733966560000|2024-12-12 01:22:40|109.9|109.5|109.91|109.51|109.95|109.55|109.9|109.5|6
1733966570000|2024-12-12 01:22:50|109.92|109.52|109.95|109.55|109.96|109.56|109.91|109.51|6
1733966580000|2024-12-12 01:23:00|109.91|109.51|109.8|109.4|109.91|109.51|109.8|109.4|10
1733966590000|2024-12-12 01:23:10|109.81|109.41|109.87|109.47|109.87|109.47|109.81|109.41|7
1733966600000|2024-12-12 01:23:20|109.88|109.48|109.89|109.49|109.89|109.49|109.88|109.48|6
1733966610000|2024-12-12 01:23:30|109.87|109.47|109.87|109.47|109.87|109.47|109.82|109.42|9
1733966620000|2024-12-12 01:23:40|109.88|109.48|109.91|109.51|109.93|109.53|109.87|109.47|9
1733966630000|2024-12-12 01:23:50|109.92|109.52|109.85|109.45|109.92|109.52|109.85|109.45|7
1733966640000|2024-12-12 01:24:00|109.84|109.44|109.67|109.27|109.84|109.44|109.66|109.26|18
1733966650000|2024-12-12 01:24:10|109.62|109.22|109.71|109.31|109.71|109.31|109.59|109.19|16
1733966660000|2024-12-12 01:24:20|109.69|109.29|109.62|109.22|109.7|109.3|109.62|109.22|9
1733966670000|2024-12-12 01:24:30|109.61|109.21|109.67|109.27|109.69|109.29|109.61|109.21|19
1733966680000|2024-12-12 01:24:40|109.68|109.28|109.62|109.22|109.68|109.28|109.6|109.2|14
1733966690000|2024-12-12 01:24:50|109.6|109.2|109.61|109.21|109.62|109.22|109.6|109.2|3
1733966700000|2024-12-12 01:25:00|109.62|109.22|109.63|109.23|109.63|109.23|109.56|109.16|9
1733966710000|2024-12-12 01:25:10|109.64|109.24|109.6|109.2|109.67|109.27|109.58|109.18|11
1733966720000|2024-12-12 01:25:20|109.61|109.21|109.56|109.16|109.61|109.21|109.55|109.15|11
1733966730000|2024-12-12 01:25:30|109.58|109.18|109.62|109.22|109.67|109.27|109.58|109.18|16
1733966740000|2024-12-12 01:25:40|109.61|109.21|109.57|109.17|109.62|109.22|109.56|109.16|10
1733966750000|2024-12-12 01:25:50|109.56|109.16|109.56|109.16|109.57|109.17|109.56|109.16|3
1733966760000|2024-12-12 01:26:00|109.54|109.14|109.59|109.19|109.61|109.21|109.52|109.12|13
1733966770000|2024-12-12 01:26:10|109.6|109.2|109.61|109.21|109.61|109.21|109.55|109.15|14
1733966780000|2024-12-12 01:26:20|109.6|109.2|109.58|109.18|109.6|109.2|109.57|109.17|3
1733966790000|2024-12-12 01:26:30|109.57|109.17|109.6|109.2|109.6|109.2|109.55|109.15|11
1733966800000|2024-12-12 01:26:40|109.61|109.21|109.89|109.49|109.93|109.53|109.6|109.2|20
1733966810000|2024-12-12 01:26:50|109.9|109.5|110|109.6|110|109.6|109.89|109.49|16
1733966820000|2024-12-12 01:27:00|109.98|109.58|109.91|109.51|109.98|109.58|109.91|109.51|5
1733966830000|2024-12-12 01:27:10|109.92|109.52|109.81|109.41|110|109.6|109.81|109.41|20
1733966840000|2024-12-12 01:27:20|109.82|109.42|109.81|109.41|109.82|109.42|109.79|109.39|11
1733966850000|2024-12-12 01:27:30|109.82|109.42|109.89|109.49|109.89|109.49|109.81|109.41|11
1733966860000|2024-12-12 01:27:40|109.9|109.5|109.89|109.49|109.91|109.51|109.88|109.48|8
1733966870000|2024-12-12 01:27:50|109.88|109.48|109.84|109.44|109.88|109.48|109.83|109.43|10
1733966880000|2024-12-12 01:28:00|109.83|109.43|109.86|109.46|109.87|109.47|109.82|109.42|11
1733966890000|2024-12-12 01:28:10|109.87|109.47|109.91|109.51|109.91|109.51|109.87|109.47|8
1733966900000|2024-12-12 01:28:20|109.9|109.5|109.8|109.4|109.91|109.51|109.8|109.4|6
1733966910000|2024-12-12 01:28:30|109.81|109.41|109.88|109.48|109.89|109.49|109.81|109.41|6
1733966920000|2024-12-12 01:28:40|109.87|109.47|109.81|109.41|109.87|109.47|109.8|109.4|5
1733966930000|2024-12-12 01:28:50|109.8|109.4|109.81|109.41|109.81|109.41|109.78|109.38|4
1733966940000|2024-12-12 01:29:00|109.8|109.4|109.86|109.46|109.87|109.47|109.8|109.4|13
1733966950000|2024-12-12 01:29:10|109.87|109.47|109.89|109.49|109.89|109.49|109.82|109.42|15
1733966960000|2024-12-12 01:29:20|109.88|109.48|109.97|109.57|109.98|109.58|109.88|109.48|10
1733966970000|2024-12-12 01:29:30|109.98|109.58|109.9|109.5|109.98|109.58|109.89|109.49|14
1733966980000|2024-12-12 01:29:40|109.88|109.48|109.86|109.46|109.9|109.5|109.86|109.46|5
1733966990000|2024-12-12 01:29:50|109.87|109.47|109.89|109.49|109.89|109.49|109.85|109.45|10
1733967000000|2024-12-12 01:30:00|109.9|109.5|109.9|109.5|109.97|109.57|109.9|109.5|15
1733967010000|2024-12-12 01:30:10|109.89|109.49|109.8|109.4|109.89|109.49|109.8|109.4|8
1733967020000|2024-12-12 01:30:20|109.81|109.41|109.85|109.45|109.86|109.46|109.81|109.41|9
1733967030000|2024-12-12 01:30:30|109.83|109.43|109.8|109.4|109.83|109.43|109.8|109.4|5
1733967040000|2024-12-12 01:30:40|109.81|109.41|109.7|109.3|109.81|109.41|109.7|109.3|8
1733967050000|2024-12-12 01:30:50|109.71|109.31|109.59|109.19|109.75|109.35|109.59|109.19|16
1733967060000|2024-12-12 01:31:00|109.58|109.18|109.3|108.9|109.58|109.18|109.3|108.9|28
1733967070000|2024-12-12 01:31:10|109.31|108.91|109.24|108.84|109.36|108.96|109.2|108.8|24
1733967080000|2024-12-12 01:31:20|109.25|108.85|109.28|108.88|109.32|108.92|109.23|108.83|15
1733967090000|2024-12-12 01:31:30|109.27|108.87|109.25|108.85|109.27|108.87|109.15|108.75|21
1733967100000|2024-12-12 01:31:40|109.26|108.86|109.4|109|109.4|109|109.25|108.85|18
1733967110000|2024-12-12 01:31:50|109.41|109.01|109.4|109|109.44|109.04|109.34|108.94|21
1733967120000|2024-12-12 01:32:00|109.41|109.01|109.38|108.98|109.46|109.06|109.38|108.98|20
1733967130000|2024-12-12 01:32:10|109.37|108.97|109.27|108.87|109.37|108.97|109.27|108.87|18
1733967140000|2024-12-12 01:32:20|109.28|108.88|109.18|108.78|109.29|108.89|109.16|108.76|18
1733967150000|2024-12-12 01:32:30|109.19|108.79|109.36|108.96|109.36|108.96|109.19|108.79|20
1733967160000|2024-12-12 01:32:40|109.35|108.95|109.38|108.98|109.45|109.05|109.35|108.95|17
1733967170000|2024-12-12 01:32:50|109.37|108.97|109.29|108.89|109.37|108.97|109.25|108.85|13
1733967180000|2024-12-12 01:33:00|109.28|108.88|109.25|108.85|109.29|108.89|109.22|108.82|10
1733967190000|2024-12-12 01:33:10|109.26|108.86|109.27|108.87|109.36|108.96|109.26|108.86|17
1733967200000|2024-12-12 01:33:20|109.26|108.86|109.17|108.77|109.3|108.9|109.17|108.77|14
1733967210000|2024-12-12 01:33:30|109.16|108.76|109.13|108.73|109.19|108.79|109.13|108.73|14
1733967220000|2024-12-12 01:33:40|109.11|108.71|108.99|108.59|109.11|108.71|108.99|108.59|10
1733967230000|2024-12-12 01:33:50|109|108.6|108.9|108.5|109.03|108.63|108.9|108.5|16
1733967240000|2024-12-12 01:34:00|108.91|108.51|108.94|108.54|108.94|108.54|108.86|108.46|18
1733967250000|2024-12-12 01:34:10|108.95|108.55|108.96|108.56|108.98|108.58|108.92|108.52|13
1733967260000|2024-12-12 01:34:20|108.97|108.57|108.97|108.57|109|108.6|108.92|108.52|15
1733967270000|2024-12-12 01:34:30|108.95|108.55|108.99|108.59|108.99|108.59|108.91|108.51|7
1733967280000|2024-12-12 01:34:40|108.98|108.58|109.02|108.62|109.08|108.68|108.98|108.58|13
1733967290000|2024-12-12 01:34:50|109.01|108.61|108.99|108.59|109.03|108.63|108.99|108.59|12
1733967300000|2024-12-12 01:35:00|109|108.6|109.03|108.63|109.1|108.7|109|108.6|17
1733967310000|2024-12-12 01:35:10|109.06|108.66|109.09|108.69|109.13|108.73|109.06|108.66|15
1733967320000|2024-12-12 01:35:20|109.1|108.7|109.06|108.66|109.14|108.74|109.06|108.66|12
1733967330000|2024-12-12 01:35:30|109.07|108.67|109.1|108.7|109.1|108.7|109.01|108.61|11
1733967340000|2024-12-12 01:35:40|109.08|108.68|109.11|108.71|109.11|108.71|109.07|108.67|6
1733967350000|2024-12-12 01:35:50|109.18|108.78|109.18|108.78|109.21|108.81|109.15|108.75|21
1733967360000|2024-12-12 01:36:00|109.17|108.77|109.11|108.71|109.17|108.77|109.06|108.66|18
1733967370000|2024-12-12 01:36:10|109.1|108.7|109.16|108.76|109.19|108.79|109.08|108.68|11
1733967380000|2024-12-12 01:36:20|109.17|108.77|109.13|108.73|109.18|108.78|109.12|108.72|7
1733967390000|2024-12-12 01:36:30|109.18|108.78|109.21|108.81|109.21|108.81|109.17|108.77|5
1733967400000|2024-12-12 01:36:40|109.23|108.83|109.27|108.87|109.3|108.9|109.23|108.83|14
1733967410000|2024-12-12 01:36:50|109.25|108.85|109.17|108.77|109.25|108.85|109.16|108.76|14
1733967420000|2024-12-12 01:37:00|109.16|108.76|109.19|108.79|109.21|108.81|109.16|108.76|13
1733967430000|2024-12-12 01:37:10|109.18|108.78|109.23|108.83|109.26|108.86|109.17|108.77|15
1733967440000|2024-12-12 01:37:20|109.25|108.85|109.17|108.77|109.25|108.85|109.17|108.77|13
1733967450000|2024-12-12 01:37:30|109.08|108.68|109.17|108.77|109.17|108.77|109.08|108.68|10
1733967460000|2024-12-12 01:37:40|109.16|108.76|109.27|108.87|109.27|108.87|109.16|108.76|13
1733967470000|2024-12-12 01:37:50|109.26|108.86|109.2|108.8|109.27|108.87|109.19|108.79|7
1733967480000|2024-12-12 01:38:00|109.21|108.81|109.1|108.7|109.21|108.81|109.05|108.65|16
1733967490000|2024-12-12 01:38:10|109.07|108.67|109.09|108.69|109.09|108.69|109|108.6|14
1733967500000|2024-12-12 01:38:20|109.1|108.7|109.08|108.68|109.1|108.7|109.02|108.62|12
1733967510000|2024-12-12 01:38:30|109.03|108.63|109.15|108.75|109.17|108.77|109.02|108.62|20
1733967520000|2024-12-12 01:38:40|109.16|108.76|109.11|108.71|109.21|108.81|109.11|108.71|10
1733967530000|2024-12-12 01:38:50|109.12|108.72|109.05|108.65|109.12|108.72|109.04|108.64|13
1733967540000|2024-12-12 01:39:00|109.04|108.64|109.16|108.76|109.16|108.76|109.04|108.64|20
1733967550000|2024-12-12 01:39:10|109.15|108.75|109.22|108.82|109.22|108.82|109.09|108.69|19
1733967560000|2024-12-12 01:39:20|109.23|108.83|109.19|108.79|109.23|108.83|109.19|108.79|4
1733967570000|2024-12-12 01:39:30|109.17|108.77|109.19|108.79|109.22|108.82|109.15|108.75|13
1733967580000|2024-12-12 01:39:40|109.18|108.78|109.16|108.76|109.23|108.83|109.15|108.75|17
1733967590000|2024-12-12 01:39:50|109.17|108.77|109.22|108.82|109.22|108.82|109.17|108.77|10
1733967600000|2024-12-12 01:40:00|109.23|108.83|109.33|108.93|109.33|108.93|109.22|108.82|16
1733967610000|2024-12-12 01:40:10|109.34|108.94|109.29|108.89|109.4|109|109.29|108.89|14
1733967620000|2024-12-12 01:40:20|109.28|108.88|109.36|108.96|109.36|108.96|109.27|108.87|13
1733967630000|2024-12-12 01:40:30|109.37|108.97|109.43|109.03|109.49|109.09|109.37|108.97|17
1733967640000|2024-12-12 01:40:40|109.42|109.02|109.31|108.91|109.43|109.03|109.31|108.91|16
1733967650000|2024-12-12 01:40:50|109.32|108.92|109.28|108.88|109.34|108.94|109.28|108.88|11
1733967660000|2024-12-12 01:41:00|109.27|108.87|109.16|108.76|109.27|108.87|109.16|108.76|5
1733967670000|2024-12-12 01:41:10|109.15|108.75|109.1|108.7|109.15|108.75|109.09|108.69|11
1733967680000|2024-12-12 01:41:20|109.11|108.71|109.21|108.81|109.22|108.82|109.1|108.7|16
1733967690000|2024-12-12 01:41:30|109.2|108.8|109.14|108.74|109.21|108.81|109.12|108.72|12
1733967700000|2024-12-12 01:41:40|109.13|108.73|109.05|108.65|109.13|108.73|109.05|108.65|14
1733967710000|2024-12-12 01:41:50|109.04|108.64|109.11|108.71|109.12|108.72|109.02|108.62|15
1733967720000|2024-12-12 01:42:00|109.12|108.72|109.09|108.69|109.14|108.74|109.09|108.69|9
1733967730000|2024-12-12 01:42:10|109.07|108.67|109.11|108.71|109.13|108.73|109.07|108.67|18
1733967740000|2024-12-12 01:42:20|109.1|108.7|109.13|108.73|109.15|108.75|109.09|108.69|10
1733967750000|2024-12-12 01:42:30|109.12|108.72|109.02|108.62|109.12|108.72|109|108.6|13
1733967760000|2024-12-12 01:42:40|109.01|108.61|109|108.6|109.01|108.61|109|108.6|2
1733967770000|2024-12-12 01:42:50|108.99|108.59|109.03|108.63|109.04|108.64|108.97|108.57|8
1733967780000|2024-12-12 01:43:00|109.02|108.62|108.97|108.57|109.02|108.62|108.97|108.57|3
1733967790000|2024-12-12 01:43:10|108.98|108.58|108.97|108.57|108.98|108.58|108.95|108.55|13
1733967800000|2024-12-12 01:43:20|108.98|108.58|108.96|108.56|108.98|108.58|108.96|108.56|8
1733967810000|2024-12-12 01:43:30|108.95|108.55|108.88|108.48|108.95|108.55|108.85|108.45|9
1733967820000|2024-12-12 01:43:40|108.89|108.49|108.95|108.55|108.96|108.56|108.89|108.49|9
1733967830000|2024-12-12 01:43:50|108.96|108.56|109|108.6|109|108.6|108.96|108.56|7
1733967840000|2024-12-12 01:44:00|108.99|108.59|108.96|108.56|109|108.6|108.96|108.56|14
1733967850000|2024-12-12 01:44:10|108.95|108.55|108.91|108.51|108.95|108.55|108.91|108.51|15
1733967860000|2024-12-12 01:44:20|108.89|108.49|108.89|108.49|108.9|108.5|108.88|108.48|6
1733967870000|2024-12-12 01:44:30|108.9|108.5|108.98|108.58|108.99|108.59|108.9|108.5|12
1733967880000|2024-12-12 01:44:40|108.97|108.57|109.02|108.62|109.02|108.62|108.97|108.57|6
1733967890000|2024-12-12 01:44:50|109.01|108.61|108.96|108.56|109.01|108.61|108.96|108.56|8
1733967900000|2024-12-12 01:45:00|108.86|108.46|108.7|108.3|108.86|108.46|108.7|108.3|12
1733967910000|2024-12-12 01:45:10|108.72|108.32|108.77|108.37|108.77|108.37|108.72|108.32|6
1733967920000|2024-12-12 01:45:20|108.79|108.39|108.88|108.48|108.92|108.52|108.78|108.38|19
1733967930000|2024-12-12 01:45:30|108.89|108.49|108.83|108.43|108.89|108.49|108.8|108.4|16
1733967940000|2024-12-12 01:45:40|108.84|108.44|108.8|108.4|108.84|108.44|108.8|108.4|12
1733967950000|2024-12-12 01:45:50|108.79|108.39|108.78|108.38|108.79|108.39|108.73|108.33|7
1733967960000|2024-12-12 01:46:00|108.77|108.37|108.79|108.39|108.79|108.39|108.76|108.36|7
1733967970000|2024-12-12 01:46:10|108.8|108.4|108.7|108.3|108.8|108.4|108.7|108.3|12
1733967980000|2024-12-12 01:46:20|108.71|108.31|108.76|108.36|108.76|108.36|108.7|108.3|13
1733967990000|2024-12-12 01:46:30|108.77|108.37|108.75|108.35|108.77|108.37|108.72|108.32|8
1733968000000|2024-12-12 01:46:40|108.74|108.34|108.7|108.3|108.74|108.34|108.7|108.3|10
1733968010000|2024-12-12 01:46:50|108.71|108.31|108.71|108.31|108.74|108.34|108.67|108.27|11
1733968020000|2024-12-12 01:47:00|108.72|108.32|108.81|108.41|108.82|108.42|108.72|108.32|7
1733968030000|2024-12-12 01:47:10|108.82|108.42|108.73|108.33|108.82|108.42|108.73|108.33|13
1733968040000|2024-12-12 01:47:20|108.72|108.32|108.66|108.26|108.73|108.33|108.65|108.25|10
1733968050000|2024-12-12 01:47:30|108.67|108.27|108.62|108.22|108.67|108.27|108.62|108.22|3
1733968060000|2024-12-12 01:47:40|108.61|108.21|108.69|108.29|108.72|108.32|108.6|108.2|13
1733968070000|2024-12-12 01:47:50|108.68|108.28|108.67|108.27|108.68|108.28|108.65|108.25|6
1733968080000|2024-12-12 01:48:00|108.68|108.28|108.87|108.47|108.87|108.47|108.67|108.27|16
1733968090000|2024-12-12 01:48:10|108.86|108.46|108.83|108.43|108.87|108.47|108.81|108.41|17
1733968100000|2024-12-12 01:48:20|108.82|108.42|108.76|108.36|108.82|108.42|108.72|108.32|18
1733968110000|2024-12-12 01:48:30|108.77|108.37|108.86|108.46|108.86|108.46|108.77|108.37|10
1733968120000|2024-12-12 01:48:40|108.88|108.48|108.88|108.48|108.89|108.49|108.83|108.43|12
1733968130000|2024-12-12 01:48:50|108.87|108.47|108.89|108.49|108.89|108.49|108.85|108.45|14
1733968140000|2024-12-12 01:49:00|108.9|108.5|108.88|108.48|108.92|108.52|108.87|108.47|11
1733968150000|2024-12-12 01:49:10|108.87|108.47|108.8|108.4|108.87|108.47|108.8|108.4|11
1733968160000|2024-12-12 01:49:20|108.79|108.39|108.75|108.35|108.79|108.39|108.73|108.33|7
1733968170000|2024-12-12 01:49:30|108.73|108.33|108.69|108.29|108.73|108.33|108.69|108.29|10
1733968180000|2024-12-12 01:49:40|108.68|108.28|108.61|108.21|108.68|108.28|108.61|108.21|12
1733968190000|2024-12-12 01:49:50|108.6|108.2|108.57|108.17|108.61|108.21|108.56|108.16|10
1733968200000|2024-12-12 01:50:00|108.55|108.15|108.58|108.18|108.6|108.2|108.55|108.15|12
1733968210000|2024-12-12 01:50:10|108.59|108.19|108.57|108.17|108.6|108.2|108.57|108.17|14
1733968220000|2024-12-12 01:50:20|108.55|108.15|108.55|108.15|108.55|108.15|108.55|108.15|1
1733968230000|2024-12-12 01:50:30|108.54|108.14|108.44|108.04|108.54|108.14|108.44|108.04|12
1733968240000|2024-12-12 01:50:40|108.45|108.05|108.48|108.08|108.49|108.09|108.45|108.05|5
1733968250000|2024-12-12 01:50:50|108.55|108.15|108.68|108.28|108.68|108.28|108.54|108.14|18
1733968260000|2024-12-12 01:51:00|108.67|108.27|108.56|108.16|108.67|108.27|108.56|108.16|19
1733968270000|2024-12-12 01:51:10|108.55|108.15|108.55|108.15|108.57|108.17|108.52|108.12|11
1733968280000|2024-12-12 01:51:20|108.51|108.11|108.51|108.11|108.53|108.13|108.5|108.1|9
1733968290000|2024-12-12 01:51:30|108.56|108.16|108.57|108.17|108.6|108.2|108.55|108.15|12
1733968300000|2024-12-12 01:51:40|108.55|108.15|108.54|108.14|108.57|108.17|108.53|108.13|15
1733968310000|2024-12-12 01:51:50|108.57|108.17|108.52|108.12|108.59|108.19|108.51|108.11|9
1733968320000|2024-12-12 01:52:00|108.51|108.11|108.48|108.08|108.52|108.12|108.48|108.08|8
1733968330000|2024-12-12 01:52:10|108.47|108.07|108.49|108.09|108.49|108.09|108.47|108.07|3
1733968340000|2024-12-12 01:52:20|108.48|108.08|108.37|107.97|108.48|108.08|108.37|107.97|9
1733968350000|2024-12-12 01:52:30|108.38|107.98|108.36|107.96|108.38|107.98|108.36|107.96|3
1733968360000|2024-12-12 01:52:40|108.35|107.95|108.34|107.94|108.35|107.95|108.33|107.93|4
1733968370000|2024-12-12 01:52:50|108.33|107.93|108.31|107.91|108.33|107.93|108.3|107.9|5
1733968380000|2024-12-12 01:53:00|108.29|107.89|108.38|107.98|108.4|108|108.29|107.89|12
1733968390000|2024-12-12 01:53:10|108.37|107.97|108.38|107.98|108.39|107.99|108.36|107.96|15
1733968400000|2024-12-12 01:53:20|108.39|107.99|108.38|107.98|108.42|108.02|108.37|107.97|16
1733968410000|2024-12-12 01:53:30|108.37|107.97|108.34|107.94|108.37|107.97|108.33|107.93|8
1733968420000|2024-12-12 01:53:40|108.35|107.95|108.32|107.92|108.37|107.97|108.32|107.92|10
1733968430000|2024-12-12 01:53:50|108.33|107.93|108.33|107.93|108.35|107.95|108.3|107.9|11
1733968440000|2024-12-12 01:54:00|108.35|107.95|108.34|107.94|108.37|107.97|108.34|107.94|7
1733968450000|2024-12-12 01:54:10|108.33|107.93|108.27|107.87|108.34|107.94|108.27|107.87|10
1733968460000|2024-12-12 01:54:20|108.26|107.86|108.24|107.84|108.26|107.86|108.23|107.83|6
1733968470000|2024-12-12 01:54:30|108.26|107.86|108.26|107.86|108.26|107.86|108.24|107.84|5
1733968480000|2024-12-12 01:54:40|108.25|107.85|108.18|107.78|108.25|107.85|108.17|107.77|9
1733968490000|2024-12-12 01:54:50|108.19|107.79|108.18|107.78|108.19|107.79|108.18|107.78|2
1733968500000|2024-12-12 01:55:00|108.19|107.79|108.13|107.73|108.19|107.79|108.13|107.73|9
1733968510000|2024-12-12 01:55:10|108.12|107.72|108.12|107.72|108.16|107.76|108.12|107.72|11
1733968520000|2024-12-12 01:55:20|108.11|107.71|108.07|107.67|108.11|107.71|108.07|107.67|4
1733968530000|2024-12-12 01:55:30|108.04|107.64|108.09|107.69|108.09|107.69|108.02|107.62|7
1733968550000|2024-12-12 01:55:50|108.1|107.7|108.11|107.71|108.12|107.72|108.1|107.7|6
1733968560000|2024-12-12 01:56:00|108.12|107.72|108.16|107.76|108.17|107.77|108.12|107.72|11
1733968570000|2024-12-12 01:56:10|108.17|107.77|108.18|107.78|108.22|107.82|108.16|107.76|15
1733968580000|2024-12-12 01:56:20|108.17|107.77|108.17|107.77|108.2|107.8|108.16|107.76|14
1733968590000|2024-12-12 01:56:30|108.18|107.78|108.28|107.88|108.28|107.88|108.18|107.78|10
1733968600000|2024-12-12 01:56:40|108.29|107.89|108.26|107.86|108.36|107.96|108.25|107.85|17
1733968610000|2024-12-12 01:56:50|108.25|107.85|108.16|107.76|108.27|107.87|108.15|107.75|18
1733968620000|2024-12-12 01:57:00|108.17|107.77|108.12|107.72|108.17|107.77|108.09|107.69|13
1733968630000|2024-12-12 01:57:10|108.13|107.73|108.16|107.76|108.17|107.77|108.13|107.73|12
1733968640000|2024-12-12 01:57:20|108.17|107.77|108.12|107.72|108.17|107.77|108.12|107.72|13
1733968650000|2024-12-12 01:57:30|108.13|107.73|108.2|107.8|108.21|107.81|108.13|107.73|10
1733968660000|2024-12-12 01:57:40|108.19|107.79|108.23|107.83|108.23|107.83|108.19|107.79|7
1733968670000|2024-12-12 01:57:50|108.22|107.82|108.24|107.84|108.26|107.86|108.22|107.82|13
1733968680000|2024-12-12 01:58:00|108.23|107.83|108.17|107.77|108.23|107.83|108.15|107.75|13
1733968690000|2024-12-12 01:58:10|108.16|107.76|108.23|107.83|108.23|107.83|108.16|107.76|17
1733968700000|2024-12-12 01:58:20|108.24|107.84|108.33|107.93|108.37|107.97|108.24|107.84|17
1733968710000|2024-12-12 01:58:30|108.34|107.94|108.29|107.89|108.34|107.94|108.29|107.89|12
1733968720000|2024-12-12 01:58:40|108.3|107.9|108.33|107.93|108.34|107.94|108.3|107.9|12
1733968730000|2024-12-12 01:58:50|108.34|107.94|108.41|108.01|108.42|108.02|108.33|107.93|17
1733968740000|2024-12-12 01:59:00|108.4|108|108.43|108.03|108.44|108.04|108.37|107.97|12
1733968750000|2024-12-12 01:59:10|108.44|108.04|108.51|108.11|108.52|108.12|108.44|108.04|14
1733968760000|2024-12-12 01:59:20|108.5|108.1|108.44|108.04|108.51|108.11|108.44|108.04|12
1733968770000|2024-12-12 01:59:30|108.45|108.05|108.4|108|108.45|108.05|108.39|107.99|15
1733968780000|2024-12-12 01:59:40|108.41|108.01|108.43|108.03|108.44|108.04|108.41|108.01|10
1733968790000|2024-12-12 01:59:50|108.42|108.02|108.4|108|108.43|108.03|108.4|108|5
1733968800000|2024-12-12 02:00:00|108.41|108.01|108.4|108|108.45|108.05|108.4|108|8
1733968810000|2024-12-12 02:00:10|108.39|107.99|108.41|108.01|108.41|108.01|108.36|107.96|17
1733968820000|2024-12-12 02:00:20|108.4|108|108.34|107.94|108.4|108|108.32|107.92|13
1733968830000|2024-12-12 02:00:30|108.35|107.95|108.49|108.09|108.49|108.09|108.33|107.93|20
1733968840000|2024-12-12 02:00:40|108.48|108.08|108.44|108.04|108.5|108.1|108.43|108.03|11
1733968850000|2024-12-12 02:00:50|108.48|108.08|108.48|108.08|108.51|108.11|108.47|108.07|8
1733968860000|2024-12-12 02:01:00|108.47|108.07|108.55|108.15|108.55|108.15|108.46|108.06|17
1733968870000|2024-12-12 02:01:10|108.56|108.16|108.48|108.08|108.57|108.17|108.48|108.08|12
1733968880000|2024-12-12 02:01:20|108.47|108.07|108.4|108|108.48|108.08|108.4|108|8
1733968890000|2024-12-12 02:01:30|108.41|108.01|108.46|108.06|108.47|108.07|108.41|108.01|13
1733968900000|2024-12-12 02:01:40|108.47|108.07|108.43|108.03|108.49|108.09|108.42|108.02|19
1733968910000|2024-12-12 02:01:50|108.42|108.02|108.38|107.98|108.42|108.02|108.38|107.98|11
1733968920000|2024-12-12 02:02:00|108.37|107.97|108.47|108.07|108.48|108.08|108.37|107.97|12
1733968930000|2024-12-12 02:02:10|108.48|108.08|108.42|108.02|108.48|108.08|108.4|108|18
1733968940000|2024-12-12 02:02:20|108.41|108.01|108.43|108.03|108.43|108.03|108.41|108.01|5
1733968950000|2024-12-12 02:02:30|108.42|108.02|108.41|108.01|108.43|108.03|108.39|107.99|15
1733968960000|2024-12-12 02:02:40|108.42|108.02|108.45|108.05|108.45|108.05|108.41|108.01|6
1733968970000|2024-12-12 02:02:50|108.48|108.08|108.61|108.21|108.61|108.21|108.48|108.08|16
1733968980000|2024-12-12 02:03:00|108.6|108.2|108.68|108.28|108.68|108.28|108.57|108.17|20
1733968990000|2024-12-12 02:03:10|108.67|108.27|108.62|108.22|108.68|108.28|108.61|108.21|20
1733969000000|2024-12-12 02:03:20|108.63|108.23|108.69|108.29|108.69|108.29|108.62|108.22|16
1733969010000|2024-12-12 02:03:30|108.7|108.3|108.62|108.22|108.7|108.3|108.62|108.22|10
1733969020000|2024-12-12 02:03:40|108.63|108.23|108.73|108.33|108.73|108.33|108.63|108.23|16
1733969030000|2024-12-12 02:03:50|108.74|108.34|108.71|108.31|108.79|108.39|108.71|108.31|11
1733969040000|2024-12-12 02:04:00|108.7|108.3|108.72|108.32|108.72|108.32|108.68|108.28|8
1733969050000|2024-12-12 02:04:10|108.71|108.31|108.72|108.32|108.74|108.34|108.71|108.31|11
1733969060000|2024-12-12 02:04:20|108.71|108.31|108.74|108.34|108.75|108.35|108.71|108.31|6
1733969070000|2024-12-12 02:04:30|108.75|108.35|108.74|108.34|108.78|108.38|108.73|108.33|18
1733969080000|2024-12-12 02:04:40|108.75|108.35|108.71|108.31|108.75|108.35|108.71|108.31|9
1733969090000|2024-12-12 02:04:50|108.7|108.3|108.72|108.32|108.72|108.32|108.68|108.28|13
1733969100000|2024-12-12 02:05:00|108.71|108.31|108.7|108.3|108.72|108.32|108.7|108.3|18
1733969110000|2024-12-12 02:05:10|108.69|108.29|108.67|108.27|108.69|108.29|108.63|108.23|11
1733969120000|2024-12-12 02:05:20|108.68|108.28|108.62|108.22|108.7|108.3|108.62|108.22|16
1733969130000|2024-12-12 02:05:30|108.63|108.23|108.63|108.23|108.64|108.24|108.62|108.22|15
1733969140000|2024-12-12 02:05:40|108.64|108.24|108.65|108.25|108.66|108.26|108.64|108.24|8
1733969150000|2024-12-12 02:05:50|108.67|108.27|108.7|108.3|108.71|108.31|108.67|108.27|5
1733969160000|2024-12-12 02:06:00|108.69|108.29|108.6|108.2|108.69|108.29|108.53|108.13|15
1733969170000|2024-12-12 02:06:10|108.59|108.19|108.64|108.24|108.66|108.26|108.59|108.19|13
1733969180000|2024-12-12 02:06:20|108.65|108.25|108.7|108.3|108.7|108.3|108.65|108.25|14
1733969190000|2024-12-12 02:06:30|108.69|108.29|108.71|108.31|108.77|108.37|108.69|108.29|15
1733969200000|2024-12-12 02:06:40|108.72|108.32|108.7|108.3|108.72|108.32|108.7|108.3|7
1733969210000|2024-12-12 02:06:50|108.71|108.31|108.71|108.31|108.72|108.32|108.7|108.3|5
1733969220000|2024-12-12 02:07:00|108.7|108.3|108.69|108.29|108.7|108.3|108.66|108.26|11
1733969230000|2024-12-12 02:07:10|108.68|108.28|108.72|108.32|108.73|108.33|108.66|108.26|10
1733969240000|2024-12-12 02:07:20|108.71|108.31|108.69|108.29|108.72|108.32|108.67|108.27|8
1733969250000|2024-12-12 02:07:30|108.68|108.28|108.59|108.19|108.68|108.28|108.59|108.19|9
1733969260000|2024-12-12 02:07:40|108.6|108.2|108.63|108.23|108.64|108.24|108.6|108.2|14
1733969270000|2024-12-12 02:07:50|108.64|108.24|108.63|108.23|108.65|108.25|108.63|108.23|8
1733969280000|2024-12-12 02:08:00|108.62|108.22|108.68|108.28|108.68|108.28|108.59|108.19|12
1733969290000|2024-12-12 02:08:10|108.67|108.27|108.67|108.27|108.69|108.29|108.66|108.26|13
1733969300000|2024-12-12 02:08:20|108.68|108.28|108.62|108.22|108.68|108.28|108.62|108.22|8
1733969310000|2024-12-12 02:08:30|108.65|108.25|108.71|108.31|108.71|108.31|108.65|108.25|7
1733969320000|2024-12-12 02:08:40|108.72|108.32|108.72|108.32|108.73|108.33|108.72|108.32|13
1733969330000|2024-12-12 02:08:50|108.71|108.31|108.72|108.32|108.72|108.32|108.69|108.29|8
1733969340000|2024-12-12 02:09:00|108.71|108.31|108.76|108.36|108.78|108.38|108.71|108.31|11
1733969350000|2024-12-12 02:09:10|108.77|108.37|108.68|108.28|108.77|108.37|108.68|108.28|16
1733969360000|2024-12-12 02:09:20|108.69|108.29|108.68|108.28|108.72|108.32|108.68|108.28|6
1733969370000|2024-12-12 02:09:30|108.69|108.29|108.63|108.23|108.7|108.3|108.63|108.23|11
1733969380000|2024-12-12 02:09:40|108.6|108.2|108.64|108.24|108.64|108.24|108.6|108.2|11
1733969390000|2024-12-12 02:09:50|108.63|108.23|108.68|108.28|108.68|108.28|108.63|108.23|15
1733969400000|2024-12-12 02:10:00|108.67|108.27|108.62|108.22|108.7|108.3|108.62|108.22|12
1733969410000|2024-12-12 02:10:10|108.63|108.23|108.67|108.27|108.67|108.27|108.62|108.22|16
1733969420000|2024-12-12 02:10:20|108.69|108.29|108.74|108.34|108.74|108.34|108.69|108.29|3
1733969430000|2024-12-12 02:10:30|108.75|108.35|108.72|108.32|108.75|108.35|108.71|108.31|4
1733969440000|2024-12-12 02:10:40|108.71|108.31|108.76|108.36|108.78|108.38|108.71|108.31|13
1733969450000|2024-12-12 02:10:50|108.75|108.35|108.73|108.33|108.76|108.36|108.72|108.32|9
1733969460000|2024-12-12 02:11:00|108.74|108.34|108.75|108.35|108.75|108.35|108.74|108.34|10
1733969470000|2024-12-12 02:11:10|108.77|108.37|108.75|108.35|108.77|108.37|108.75|108.35|5
1733969480000|2024-12-12 02:11:20|108.76|108.36|108.7|108.3|108.76|108.36|108.7|108.3|10
1733969490000|2024-12-12 02:11:30|108.71|108.31|108.75|108.35|108.75|108.35|108.7|108.3|10
1733969500000|2024-12-12 02:11:40|108.76|108.36|108.73|108.33|108.76|108.36|108.72|108.32|12
1733969510000|2024-12-12 02:11:50|108.74|108.34|108.76|108.36|108.77|108.37|108.73|108.33|7
1733969520000|2024-12-12 02:12:00|108.75|108.35|108.76|108.36|108.77|108.37|108.75|108.35|6
1733969530000|2024-12-12 02:12:10|108.77|108.37|108.79|108.39|108.8|108.4|108.77|108.37|5
1733969540000|2024-12-12 02:12:20|108.8|108.4|108.74|108.34|108.8|108.4|108.74|108.34|14
1733969550000|2024-12-12 02:12:30|108.75|108.35|108.73|108.33|108.76|108.36|108.73|108.33|5
1733969560000|2024-12-12 02:12:40|108.74|108.34|108.72|108.32|108.75|108.35|108.71|108.31|8
1733969570000|2024-12-12 02:12:50|108.73|108.33|108.76|108.36|108.77|108.37|108.73|108.33|13
1733969580000|2024-12-12 02:13:00|108.77|108.37|108.72|108.32|108.77|108.37|108.72|108.32|7
1733969590000|2024-12-12 02:13:10|108.71|108.31|108.71|108.31|108.71|108.31|108.7|108.3|3
1733969600000|2024-12-12 02:13:20|108.72|108.32|108.72|108.32|108.72|108.32|108.71|108.31|3
1733969610000|2024-12-12 02:13:30|108.71|108.31|108.69|108.29|108.71|108.31|108.69|108.29|2
1733969620000|2024-12-12 02:13:40|108.7|108.3|108.69|108.29|108.71|108.31|108.68|108.28|6
1733969630000|2024-12-12 02:13:50|108.7|108.3|108.73|108.33|108.74|108.34|108.7|108.3|8
1733969640000|2024-12-12 02:14:00|108.72|108.32|108.7|108.3|108.72|108.32|108.7|108.3|3
1733969650000|2024-12-12 02:14:10|108.69|108.29|108.61|108.21|108.69|108.29|108.61|108.21|5
1733969660000|2024-12-12 02:14:20|108.62|108.22|108.62|108.22|108.63|108.23|108.62|108.22|3
1733969680000|2024-12-12 02:14:40|108.63|108.23|108.62|108.22|108.63|108.23|108.62|108.22|10
1733969690000|2024-12-12 02:14:50|108.61|108.21|108.58|108.18|108.61|108.21|108.57|108.17|4
1733969700000|2024-12-12 02:15:00|108.57|108.17|108.62|108.22|108.63|108.23|108.57|108.17|8
1733969710000|2024-12-12 02:15:10|108.63|108.23|108.67|108.27|108.68|108.28|108.62|108.22|12
1733969720000|2024-12-12 02:15:20|108.68|108.28|108.71|108.31|108.71|108.31|108.68|108.28|7
1733969730000|2024-12-12 02:15:30|108.72|108.32|108.64|108.24|108.73|108.33|108.64|108.24|9
1733969740000|2024-12-12 02:15:40|108.65|108.25|108.67|108.27|108.67|108.27|108.65|108.25|3
1733969750000|2024-12-12 02:15:50|108.68|108.28|108.68|108.28|108.69|108.29|108.68|108.28|7
1733969760000|2024-12-12 02:16:00|108.69|108.29|108.76|108.36|108.78|108.38|108.69|108.29|13
1733969770000|2024-12-12 02:16:10|108.77|108.37|108.8|108.4|108.8|108.4|108.76|108.36|11
1733969780000|2024-12-12 02:16:20|108.81|108.41|108.79|108.39|108.82|108.42|108.79|108.39|7
1733969800000|2024-12-12 02:16:40|108.8|108.4|108.8|108.4|108.8|108.4|108.8|108.4|1
1733969810000|2024-12-12 02:16:50|108.81|108.41|108.89|108.49|108.89|108.49|108.81|108.41|7
1733969820000|2024-12-12 02:17:00|108.88|108.48|108.94|108.54|108.94|108.54|108.88|108.48|13
1733969830000|2024-12-12 02:17:10|108.95|108.55|109|108.6|109.01|108.61|108.94|108.54|13
1733969840000|2024-12-12 02:17:20|109.01|108.61|109.04|108.64|109.05|108.65|109.01|108.61|12
1733969850000|2024-12-12 02:17:30|109.05|108.65|109.04|108.64|109.08|108.68|109.04|108.64|14
1733969860000|2024-12-12 02:17:40|109.05|108.65|109.04|108.64|109.05|108.65|109.03|108.63|6
1733969870000|2024-12-12 02:17:50|109.03|108.63|109.04|108.64|109.04|108.64|109|108.6|6
1733969880000|2024-12-12 02:18:00|109.03|108.63|109.04|108.64|109.05|108.65|109.03|108.63|4
1733969890000|2024-12-12 02:18:10|109.05|108.65|109.11|108.71|109.11|108.71|109.05|108.65|5
1733969900000|2024-12-12 02:18:20|109.1|108.7|109.04|108.64|109.1|108.7|109.04|108.64|7
1733969910000|2024-12-12 02:18:30|109.05|108.65|108.99|108.59|109.05|108.65|108.99|108.59|6
1733969920000|2024-12-12 02:18:40|108.98|108.58|109|108.6|109.01|108.61|108.96|108.56|8
1733969930000|2024-12-12 02:18:50|108.99|108.59|108.99|108.59|108.99|108.59|108.98|108.58|5
1733969940000|2024-12-12 02:19:00|108.98|108.58|108.99|108.59|108.99|108.59|108.98|108.58|2
1733969950000|2024-12-12 02:19:10|108.98|108.58|108.95|108.55|108.98|108.58|108.95|108.55|3
1733969960000|2024-12-12 02:19:20|108.94|108.54|108.92|108.52|108.94|108.54|108.91|108.51|10
1733969970000|2024-12-12 02:19:30|108.91|108.51|108.92|108.52|108.92|108.52|108.91|108.51|4
1733969980000|2024-12-12 02:19:40|108.94|108.54|108.93|108.53|108.95|108.55|108.93|108.53|4
1733969990000|2024-12-12 02:19:50|108.92|108.52|108.93|108.53|108.93|108.53|108.92|108.52|2
1733970000000|2024-12-12 02:20:00|108.94|108.54|108.96|108.56|108.96|108.56|108.93|108.53|17
1733970010000|2024-12-12 02:20:10|108.95|108.55|108.94|108.54|108.95|108.55|108.93|108.53|8
1733970020000|2024-12-12 02:20:20|108.93|108.53|108.97|108.57|108.97|108.57|108.93|108.53|7
1733970030000|2024-12-12 02:20:30|108.96|108.56|108.99|108.59|108.99|108.59|108.93|108.53|12
1733970040000|2024-12-12 02:20:40|108.98|108.58|108.96|108.56|108.98|108.58|108.94|108.54|13
1733970050000|2024-12-12 02:20:50|108.95|108.55|108.96|108.56|108.97|108.57|108.94|108.54|9
1733970060000|2024-12-12 02:21:00|108.97|108.57|108.97|108.57|108.98|108.58|108.95|108.55|11
1733970070000|2024-12-12 02:21:10|108.98|108.58|109.01|108.61|109.01|108.61|108.97|108.57|6
1733970080000|2024-12-12 02:21:20|109|108.6|108.99|108.59|109|108.6|108.98|108.58|3
1733970090000|2024-12-12 02:21:30|109|108.6|109.04|108.64|109.05|108.65|109|108.6|8
1733970100000|2024-12-12 02:21:40|109.05|108.65|109.07|108.67|109.07|108.67|109.04|108.64|5
1733970110000|2024-12-12 02:21:50|109.06|108.66|109.09|108.69|109.09|108.69|109.06|108.66|3
1733970120000|2024-12-12 02:22:00|109.11|108.71|109.08|108.68|109.13|108.73|109.08|108.68|7
1733970130000|2024-12-12 02:22:10|109.1|108.7|109.11|108.71|109.11|108.71|109.1|108.7|8
1733970140000|2024-12-12 02:22:20|109.12|108.72|109.12|108.72|109.12|108.72|109.11|108.71|3
1733970150000|2024-12-12 02:22:30|109.13|108.73|109.18|108.78|109.18|108.78|109.13|108.73|9
1733970170000|2024-12-12 02:22:50|109.17|108.77|109.18|108.78|109.18|108.78|109.17|108.77|2
1733970180000|2024-12-12 02:23:00|109.19|108.79|109.27|108.87|109.27|108.87|109.19|108.79|14
1733970190000|2024-12-12 02:23:10|109.29|108.89|109.32|108.92|109.33|108.93|109.29|108.89|12
1733970200000|2024-12-12 02:23:20|109.33|108.93|109.33|108.93|109.33|108.93|109.32|108.92|11
1733970210000|2024-12-12 02:23:30|109.34|108.94|109.37|108.97|109.37|108.97|109.33|108.93|10
1733970220000|2024-12-12 02:23:40|109.38|108.98|109.39|108.99|109.39|108.99|109.37|108.97|6
1733970230000|2024-12-12 02:23:50|109.38|108.98|109.4|109|109.4|109|109.38|108.98|5
1733970240000|2024-12-12 02:24:00|109.41|109.01|109.41|109.01|109.43|109.03|109.4|109|11
1733970250000|2024-12-12 02:24:10|109.42|109.02|109.43|109.03|109.46|109.06|109.42|109.02|12
1733970260000|2024-12-12 02:24:20|109.41|109.01|109.41|109.01|109.41|109.01|109.41|109.01|1
1733970270000|2024-12-12 02:24:30|109.39|108.99|109.38|108.98|109.39|108.99|109.38|108.98|2
1733970280000|2024-12-12 02:24:40|109.32|108.92|109.25|108.85|109.32|108.92|109.23|108.83|8
1733970290000|2024-12-12 02:24:50|109.24|108.84|109.25|108.85|109.26|108.86|109.24|108.84|6
1733970300000|2024-12-12 02:25:00|109.27|108.87|109.21|108.81|109.27|108.87|109.21|108.81|9
1733970310000|2024-12-12 02:25:10|109.22|108.82|109.15|108.75|109.22|108.82|109.11|108.71|16
1733970320000|2024-12-12 02:25:20|109.16|108.76|109.22|108.82|109.22|108.82|109.16|108.76|8
1733970330000|2024-12-12 02:25:30|109.21|108.81|109.24|108.84|109.25|108.85|109.21|108.81|8
1733970340000|2024-12-12 02:25:40|109.25|108.85|109.26|108.86|109.28|108.88|109.25|108.85|5
1733970350000|2024-12-12 02:25:50|109.25|108.85|109.22|108.82|109.25|108.85|109.22|108.82|5
1733970360000|2024-12-12 02:26:00|109.21|108.81|109.19|108.79|109.21|108.81|109.19|108.79|2
1733970370000|2024-12-12 02:26:10|109.18|108.78|109.28|108.88|109.28|108.88|109.18|108.78|6
1733970380000|2024-12-12 02:26:20|109.27|108.87|109.24|108.84|109.27|108.87|109.22|108.82|9
1733970390000|2024-12-12 02:26:30|109.25|108.85|109.27|108.87|109.27|108.87|109.25|108.85|2
1733970400000|2024-12-12 02:26:40|109.26|108.86|109.26|108.86|109.27|108.87|109.25|108.85|5
1733970410000|2024-12-12 02:26:50|109.25|108.85|109.33|108.93|109.33|108.93|109.24|108.84|11
1733970420000|2024-12-12 02:27:00|109.35|108.95|109.42|109.02|109.42|109.02|109.35|108.95|10
1733970430000|2024-12-12 02:27:10|109.41|109.01|109.32|108.92|109.41|109.01|109.32|108.92|8
1733970440000|2024-12-12 02:27:20|109.33|108.93|109.33|108.93|109.34|108.94|109.32|108.92|5
1733970450000|2024-12-12 02:27:30|109.34|108.94|109.33|108.93|109.34|108.94|109.33|108.93|4
1733970460000|2024-12-12 02:27:40|109.31|108.91|109.39|108.99|109.39|108.99|109.31|108.91|8
1733970470000|2024-12-12 02:27:50|109.4|109|109.4|109|109.4|109|109.4|109|1
1733970480000|2024-12-12 02:28:00|109.39|108.99|109.4|109|109.4|109|109.39|108.99|4
1733970490000|2024-12-12 02:28:10|109.39|108.99|109.37|108.97|109.39|108.99|109.37|108.97|3
1733970500000|2024-12-12 02:28:20|109.36|108.96|109.33|108.93|109.37|108.97|109.33|108.93|5
1733970510000|2024-12-12 02:28:30|109.32|108.92|109.32|108.92|109.32|108.92|109.31|108.91|5
1733970520000|2024-12-12 02:28:40|109.33|108.93|109.35|108.95|109.36|108.96|109.32|108.92|7
1733970530000|2024-12-12 02:28:50|109.36|108.96|109.35|108.95|109.36|108.96|109.34|108.94|3
1733970540000|2024-12-12 02:29:00|109.36|108.96|109.37|108.97|109.37|108.97|109.36|108.96|2
1733970550000|2024-12-12 02:29:10|109.38|108.98|109.39|108.99|109.39|108.99|109.38|108.98|2
1733970560000|2024-12-12 02:29:20|109.38|108.98|109.35|108.95|109.38|108.98|109.35|108.95|4
1733970570000|2024-12-12 02:29:30|109.36|108.96|109.36|108.96|109.36|108.96|109.36|108.96|1
1733970580000|2024-12-12 02:29:40|109.38|108.98|109.41|109.01|109.41|109.01|109.38|108.98|2
1733970590000|2024-12-12 02:29:50|109.43|109.03|109.43|109.03|109.43|109.03|109.43|109.03|1
1733970600000|2024-12-12 02:30:00|109.44|109.04|109.44|109.04|109.44|109.04|109.42|109.02|4
1733970610000|2024-12-12 02:30:10|109.43|109.03|109.41|109.01|109.43|109.03|109.41|109.01|3
1733970620000|2024-12-12 02:30:20|109.42|109.02|109.45|109.05|109.45|109.05|109.42|109.02|3
1733970630000|2024-12-12 02:30:30|109.49|109.09|109.51|109.11|109.51|109.11|109.49|109.09|3
1733970650000|2024-12-12 02:30:50|109.52|109.12|109.54|109.14|109.54|109.14|109.52|109.12|3
1733970660000|2024-12-12 02:31:00|109.55|109.15|109.68|109.28|109.68|109.28|109.55|109.15|9
1733970670000|2024-12-12 02:31:10|109.7|109.3|109.65|109.25|109.7|109.3|109.64|109.24|8
1733970680000|2024-12-12 02:31:20|109.66|109.26|109.64|109.24|109.66|109.26|109.62|109.22|9
1733970690000|2024-12-12 02:31:30|109.63|109.23|109.64|109.24|109.64|109.24|109.62|109.22|6
1733970700000|2024-12-12 02:31:40|109.63|109.23|109.62|109.22|109.64|109.24|109.62|109.22|4
1733970710000|2024-12-12 02:31:50|109.63|109.23|109.67|109.27|109.67|109.27|109.63|109.23|6
1733970720000|2024-12-12 02:32:00|109.66|109.26|109.66|109.26|109.66|109.26|109.66|109.26|1
1733970730000|2024-12-12 02:32:10|109.67|109.27|109.68|109.28|109.68|109.28|109.67|109.27|2
1733970740000|2024-12-12 02:32:20|109.69|109.29|109.67|109.27|109.7|109.3|109.67|109.27|7
1733970750000|2024-12-12 02:32:30|109.68|109.28|109.67|109.27|109.68|109.28|109.67|109.27|2
1733970760000|2024-12-12 02:32:40|109.66|109.26|109.64|109.24|109.66|109.26|109.64|109.24|8
1733970770000|2024-12-12 02:32:50|109.65|109.25|109.68|109.28|109.68|109.28|109.64|109.24|4
1733970780000|2024-12-12 02:33:00|109.67|109.27|109.69|109.29|109.69|109.29|109.67|109.27|2
1733970790000|2024-12-12 02:33:10|109.7|109.3|109.7|109.3|109.73|109.33|109.7|109.3|4
1733970800000|2024-12-12 02:33:20|109.72|109.32|109.72|109.32|109.72|109.32|109.72|109.32|1
1733970810000|2024-12-12 02:33:30|109.73|109.33|109.76|109.36|109.76|109.36|109.73|109.33|4
1733970820000|2024-12-12 02:33:40|109.77|109.37|109.8|109.4|109.8|109.4|109.77|109.37|3
1733970830000|2024-12-12 02:33:50|109.79|109.39|109.79|109.39|109.8|109.4|109.78|109.38|5
1733970840000|2024-12-12 02:34:00|109.8|109.4|109.81|109.41|109.81|109.41|109.79|109.39|5
1733970850000|2024-12-12 02:34:10|109.79|109.39|109.74|109.34|109.79|109.39|109.74|109.34|2
1733970860000|2024-12-12 02:34:20|109.75|109.35|109.73|109.33|109.75|109.35|109.7|109.3|8
1733970870000|2024-12-12 02:34:30|109.72|109.32|109.77|109.37|109.77|109.37|109.72|109.32|4
1733970880000|2024-12-12 02:34:40|109.76|109.36|109.74|109.34|109.77|109.37|109.74|109.34|3
1733970890000|2024-12-12 02:34:50|109.73|109.33|109.73|109.33|109.73|109.33|109.73|109.33|1
1733970900000|2024-12-12 02:35:00|109.74|109.34|109.69|109.29|109.74|109.34|109.69|109.29|3
1733970910000|2024-12-12 02:35:10|109.68|109.28|109.67|109.27|109.69|109.29|109.66|109.26|6
1733970920000|2024-12-12 02:35:20|109.66|109.26|109.63|109.23|109.67|109.27|109.61|109.21|6
1733970930000|2024-12-12 02:35:30|109.62|109.22|109.61|109.21|109.62|109.22|109.61|109.21|2
1733970940000|2024-12-12 02:35:40|109.64|109.24|109.65|109.25|109.65|109.25|109.64|109.24|2
1733970950000|2024-12-12 02:35:50|109.64|109.24|109.77|109.37|109.77|109.37|109.64|109.24|10
1733970960000|2024-12-12 02:36:00|109.79|109.39|109.82|109.42|109.82|109.42|109.76|109.36|6
1733970970000|2024-12-12 02:36:10|109.83|109.43|109.83|109.43|109.84|109.44|109.82|109.42|5
1733970980000|2024-12-12 02:36:20|109.85|109.45|109.83|109.43|109.85|109.45|109.83|109.43|4
1733970990000|2024-12-12 02:36:30|109.85|109.45|109.91|109.51|109.91|109.51|109.84|109.44|7
1733971000000|2024-12-12 02:36:40|109.9|109.5|109.92|109.52|109.92|109.52|109.9|109.5|3
1733971010000|2024-12-12 02:36:50|109.93|109.53|109.92|109.52|109.93|109.53|109.92|109.52|2
1733971020000|2024-12-12 02:37:00|109.93|109.53|109.93|109.53|109.93|109.53|109.91|109.51|5
1733971030000|2024-12-12 02:37:10|109.96|109.56|110.02|109.62|110.02|109.62|109.96|109.56|7
1733971040000|2024-12-12 02:37:20|110.03|109.63|110.06|109.66|110.06|109.66|110.03|109.63|5
1733971050000|2024-12-12 02:37:30|110.04|109.64|110.04|109.64|110.04|109.64|110.02|109.62|4
1733971060000|2024-12-12 02:37:40|110.03|109.63|110.16|109.76|110.16|109.76|110.03|109.63|12
1733971070000|2024-12-12 02:37:50|110.17|109.77|110.15|109.75|110.17|109.77|110.15|109.75|5
1733971080000|2024-12-12 02:38:00|110.14|109.74|110.09|109.69|110.14|109.74|110.09|109.69|5
1733971090000|2024-12-12 02:38:10|110.08|109.68|110.05|109.65|110.08|109.68|110.05|109.65|3
1733971100000|2024-12-12 02:38:20|110.06|109.66|110.12|109.72|110.12|109.72|110.06|109.66|10
1733971110000|2024-12-12 02:38:30|110.15|109.75|110.16|109.76|110.16|109.76|110.15|109.75|2
1733971120000|2024-12-12 02:38:40|110.15|109.75|110.12|109.72|110.15|109.75|110.08|109.68|9
1733971130000|2024-12-12 02:38:50|110.11|109.71|110.17|109.77|110.17|109.77|110.1|109.7|6
1733971140000|2024-12-12 02:39:00|110.19|109.79|110.19|109.79|110.2|109.8|110.19|109.79|5
1733971150000|2024-12-12 02:39:10|110.2|109.8|110.23|109.83|110.23|109.83|110.19|109.79|4
1733971160000|2024-12-12 02:39:20|110.24|109.84|110.31|109.91|110.32|109.92|110.24|109.84|4
1733971170000|2024-12-12 02:39:30|110.3|109.9|110.45|110.05|110.46|110.06|110.3|109.9|10
1733971180000|2024-12-12 02:39:40|110.5|110.1|110.67|110.27|110.67|110.27|110.5|110.1|10
1733971190000|2024-12-12 02:39:50|110.66|110.26|110.59|110.19|110.66|110.26|110.57|110.17|9
1733971200000|2024-12-12 02:40:00|110.6|110.2|110.61|110.21|110.62|110.22|110.6|110.2|6
1733971210000|2024-12-12 02:40:10|110.59|110.19|110.45|110.05|110.59|110.19|110.45|110.05|8
1733971220000|2024-12-12 02:40:20|110.44|110.04|110.45|110.05|110.47|110.07|110.43|110.03|12
1733971230000|2024-12-12 02:40:30|110.44|110.04|110.45|110.05|110.46|110.06|110.44|110.04|3
1733971240000|2024-12-12 02:40:40|110.46|110.06|110.46|110.06|110.47|110.07|110.46|110.06|3
1733971250000|2024-12-12 02:40:50|110.47|110.07|110.49|110.09|110.49|110.09|110.45|110.05|10
1733971260000|2024-12-12 02:41:00|110.51|110.11|110.75|110.35|110.75|110.35|110.51|110.11|18
1733971270000|2024-12-12 02:41:10|110.76|110.36|110.87|110.47|110.89|110.49|110.75|110.35|13
1733971280000|2024-12-12 02:41:20|110.89|110.49|110.93|110.53|110.95|110.55|110.89|110.49|10
1733971290000|2024-12-12 02:41:30|110.94|110.54|110.85|110.45|110.94|110.54|110.8|110.4|9
1733971300000|2024-12-12 02:41:40|110.84|110.44|110.94|110.54|110.94|110.54|110.84|110.44|7
1733971310000|2024-12-12 02:41:50|110.93|110.53|110.93|110.53|110.96|110.56|110.93|110.53|5
1733971320000|2024-12-12 02:42:00|110.86|110.46|110.7|110.3|110.86|110.46|110.68|110.28|11
1733971330000|2024-12-12 02:42:10|110.72|110.32|110.78|110.38|110.78|110.38|110.72|110.32|9
1733971340000|2024-12-12 02:42:20|110.77|110.37|110.75|110.35|110.77|110.37|110.75|110.35|5
1733971350000|2024-12-12 02:42:30|110.76|110.36|110.76|110.36|110.83|110.43|110.76|110.36|9
1733971360000|2024-12-12 02:42:40|110.75|110.35|110.74|110.34|110.77|110.37|110.73|110.33|9
1733971370000|2024-12-12 02:42:50|110.73|110.33|110.77|110.37|110.77|110.37|110.72|110.32|10
1733971380000|2024-12-12 02:43:00|110.76|110.36|110.87|110.47|110.88|110.48|110.76|110.36|15
1733971390000|2024-12-12 02:43:10|110.89|110.49|110.96|110.56|110.97|110.57|110.89|110.49|8
1733971400000|2024-12-12 02:43:20|110.94|110.54|110.93|110.53|110.94|110.54|110.93|110.53|2
1733971410000|2024-12-12 02:43:30|110.88|110.48|110.86|110.46|110.88|110.48|110.84|110.44|7
1733971420000|2024-12-12 02:43:40|110.87|110.47|110.87|110.47|110.88|110.48|110.87|110.47|5
1733971430000|2024-12-12 02:43:50|110.88|110.48|110.88|110.48|110.89|110.49|110.87|110.47|7
1733971440000|2024-12-12 02:44:00|110.87|110.47|110.95|110.55|110.95|110.55|110.86|110.46|7
1733971450000|2024-12-12 02:44:10|110.94|110.54|110.85|110.45|110.94|110.54|110.82|110.42|12
1733971460000|2024-12-12 02:44:20|110.86|110.46|110.85|110.45|110.88|110.48|110.85|110.45|10
1733971470000|2024-12-12 02:44:30|110.84|110.44|110.85|110.45|110.89|110.49|110.84|110.44|8
1733971480000|2024-12-12 02:44:40|110.86|110.46|110.87|110.47|110.88|110.48|110.85|110.45|9
1733971490000|2024-12-12 02:44:50|110.88|110.48|110.85|110.45|110.89|110.49|110.85|110.45|3
1733971500000|2024-12-12 02:45:00|110.93|110.53|111.03|110.63|111.03|110.63|110.92|110.52|12
1733971510000|2024-12-12 02:45:10|111.14|110.74|110.98|110.58|111.14|110.74|110.95|110.55|15
1733971520000|2024-12-12 02:45:20|111|110.6|111.07|110.67|111.09|110.69|111|110.6|10
1733971530000|2024-12-12 02:45:30|111.08|110.68|111.07|110.67|111.08|110.68|111.06|110.66|7
1733971540000|2024-12-12 02:45:40|111.06|110.66|111.11|110.71|111.13|110.73|111.06|110.66|17
1733971550000|2024-12-12 02:45:50|111.12|110.72|111.07|110.67|111.12|110.72|111.06|110.66|7
1733971560000|2024-12-12 02:46:00|111.08|110.68|111.08|110.68|111.1|110.7|111.06|110.66|6
1733971570000|2024-12-12 02:46:10|111.09|110.69|111.07|110.67|111.09|110.69|111.04|110.64|7
1733971580000|2024-12-12 02:46:20|111.08|110.68|111.08|110.68|111.09|110.69|111.07|110.67|11
1733971590000|2024-12-12 02:46:30|111.06|110.66|111.1|110.7|111.1|110.7|111.04|110.64|8
1733971600000|2024-12-12 02:46:40|111.09|110.69|111.1|110.7|111.14|110.74|111.07|110.67|13
1733971610000|2024-12-12 02:46:50|111.11|110.71|111.17|110.77|111.17|110.77|111.09|110.69|9
1733971620000|2024-12-12 02:47:00|111.18|110.78|111.14|110.74|111.2|110.8|111.12|110.72|16
1733971630000|2024-12-12 02:47:10|111.15|110.75|111.19|110.79|111.19|110.79|111.11|110.71|10
1733971640000|2024-12-12 02:47:20|111.2|110.8|111.15|110.75|111.22|110.82|111.13|110.73|15
1733971650000|2024-12-12 02:47:30|111.13|110.73|111|110.6|111.13|110.73|110.93|110.53|11
1733971660000|2024-12-12 02:47:40|110.98|110.58|110.91|110.51|110.98|110.58|110.91|110.51|10
1733971670000|2024-12-12 02:47:50|110.92|110.52|110.91|110.51|110.92|110.52|110.91|110.51|2
1733971680000|2024-12-12 02:48:00|110.83|110.43|110.7|110.3|110.83|110.43|110.62|110.22|20
1733971690000|2024-12-12 02:48:10|110.69|110.29|110.69|110.29|110.7|110.3|110.65|110.25|11
1733971700000|2024-12-12 02:48:20|110.68|110.28|110.69|110.29|110.71|110.31|110.68|110.28|6
1733971710000|2024-12-12 02:48:30|110.7|110.3|110.7|110.3|110.73|110.33|110.7|110.3|4
1733971720000|2024-12-12 02:48:40|110.71|110.31|110.65|110.25|110.71|110.31|110.64|110.24|6
1733971730000|2024-12-12 02:48:50|110.69|110.29|110.63|110.23|110.72|110.32|110.6|110.2|12
1733971740000|2024-12-12 02:49:00|110.61|110.21|110.56|110.16|110.65|110.25|110.53|110.13|18
1733971750000|2024-12-12 02:49:10|110.59|110.19|110.64|110.24|110.71|110.31|110.58|110.18|27
1733971760000|2024-12-12 02:49:20|110.63|110.23|110.7|110.3|110.71|110.31|110.63|110.23|20
1733971770000|2024-12-12 02:49:30|110.71|110.31|110.71|110.31|110.72|110.32|110.69|110.29|14
1733971780000|2024-12-12 02:49:40|110.7|110.3|110.71|110.31|110.71|110.31|110.7|110.3|2
1733971790000|2024-12-12 02:49:50|110.7|110.3|110.68|110.28|110.72|110.32|110.67|110.27|7
1733971800000|2024-12-12 02:50:00|110.63|110.23|110.71|110.31|110.75|110.35|110.62|110.22|16
1733971810000|2024-12-12 02:50:10|110.72|110.32|110.7|110.3|110.73|110.33|110.7|110.3|8
1733971820000|2024-12-12 02:50:20|110.71|110.31|110.72|110.32|110.74|110.34|110.71|110.31|6
1733971830000|2024-12-12 02:50:30|110.73|110.33|110.81|110.41|110.84|110.44|110.73|110.33|10
1733971840000|2024-12-12 02:50:40|110.82|110.42|110.92|110.52|110.93|110.53|110.82|110.42|11
1733971850000|2024-12-12 02:50:50|110.91|110.51|110.91|110.51|110.93|110.53|110.91|110.51|9
1733971860000|2024-12-12 02:51:00|110.9|110.5|110.89|110.49|110.95|110.55|110.89|110.49|12
1733971870000|2024-12-12 02:51:10|110.87|110.47|110.8|110.4|110.88|110.48|110.77|110.37|14
1733971880000|2024-12-12 02:51:20|110.79|110.39|110.75|110.35|110.83|110.43|110.75|110.35|12
1733971890000|2024-12-12 02:51:30|110.73|110.33|110.81|110.41|110.83|110.43|110.73|110.33|8
1733971900000|2024-12-12 02:51:40|110.8|110.4|110.78|110.38|110.81|110.41|110.78|110.38|7
1733971910000|2024-12-12 02:51:50|110.77|110.37|110.79|110.39|110.79|110.39|110.69|110.29|13
1733971920000|2024-12-12 02:52:00|110.78|110.38|110.79|110.39|110.8|110.4|110.72|110.32|12
1733971930000|2024-12-12 02:52:10|110.78|110.38|110.67|110.27|110.8|110.4|110.67|110.27|18
1733971940000|2024-12-12 02:52:20|110.68|110.28|110.65|110.25|110.69|110.29|110.65|110.25|9
1733971950000|2024-12-12 02:52:30|110.64|110.24|110.68|110.28|110.68|110.28|110.61|110.21|10
1733971960000|2024-12-12 02:52:40|110.69|110.29|110.68|110.28|110.69|110.29|110.66|110.26|10
1733971970000|2024-12-12 02:52:50|110.67|110.27|110.69|110.29|110.69|110.29|110.63|110.23|8
1733971980000|2024-12-12 02:53:00|110.68|110.28|110.66|110.26|110.7|110.3|110.66|110.26|10
1733971990000|2024-12-12 02:53:10|110.67|110.27|110.68|110.28|110.7|110.3|110.67|110.27|6
1733972000000|2024-12-12 02:53:20|110.65|110.25|110.6|110.2|110.65|110.25|110.59|110.19|9
1733972010000|2024-12-12 02:53:30|110.61|110.21|110.68|110.28|110.7|110.3|110.61|110.21|9
1733972020000|2024-12-12 02:53:40|110.67|110.27|110.71|110.31|110.71|110.31|110.58|110.18|12
1733972030000|2024-12-12 02:53:50|110.7|110.3|110.7|110.3|110.7|110.3|110.69|110.29|3
1733972040000|2024-12-12 02:54:00|110.68|110.28|110.73|110.33|110.73|110.33|110.68|110.28|12
1733972050000|2024-12-12 02:54:10|110.72|110.32|110.8|110.4|110.8|110.4|110.7|110.3|11
1733972060000|2024-12-12 02:54:20|110.79|110.39|110.7|110.3|110.8|110.4|110.7|110.3|17
1733972070000|2024-12-12 02:54:30|110.71|110.31|110.77|110.37|110.79|110.39|110.71|110.31|7
1733972080000|2024-12-12 02:54:40|110.74|110.34|110.83|110.43|110.84|110.44|110.74|110.34|11
1733972090000|2024-12-12 02:54:50|110.88|110.48|110.88|110.48|110.92|110.52|110.88|110.48|8
1733972100000|2024-12-12 02:55:00|110.89|110.49|111.09|110.69|111.09|110.69|110.89|110.49|19
1733972110000|2024-12-12 02:55:10|111.11|110.71|111.17|110.77|111.17|110.77|111.02|110.62|19
1733972120000|2024-12-12 02:55:20|111.16|110.76|111.18|110.78|111.18|110.78|111.1|110.7|19
1733972130000|2024-12-12 02:55:30|111.16|110.76|111.22|110.82|111.23|110.83|111.16|110.76|9
1733972140000|2024-12-12 02:55:40|111.23|110.83|111.22|110.82|111.24|110.84|111.21|110.81|14
1733972150000|2024-12-12 02:55:50|111.23|110.83|111.29|110.89|111.32|110.92|111.22|110.82|14
1733972160000|2024-12-12 02:56:00|111.3|110.9|111.26|110.86|111.3|110.9|111.18|110.78|18
1733972170000|2024-12-12 02:56:10|111.25|110.85|111.23|110.83|111.28|110.88|111.2|110.8|16
1733972180000|2024-12-12 02:56:20|111.28|110.88|111.21|110.81|111.28|110.88|111.17|110.77|19
1733972190000|2024-12-12 02:56:30|111.22|110.82|111.34|110.94|111.35|110.95|111.22|110.82|19
1733972200000|2024-12-12 02:56:40|111.37|110.97|111.62|111.22|111.62|111.22|111.33|110.93|20
1733972210000|2024-12-12 02:56:50|111.67|111.27|111.73|111.33|111.78|111.38|111.65|111.25|23
1733972220000|2024-12-12 02:57:00|111.74|111.34|111.75|111.35|111.76|111.36|111.69|111.29|19
1733972230000|2024-12-12 02:57:10|111.74|111.34|111.61|111.21|111.75|111.35|111.6|111.2|24
1733972240000|2024-12-12 02:57:20|111.6|111.2|111.62|111.22|111.63|111.23|111.6|111.2|16
1733972250000|2024-12-12 02:57:30|111.61|111.21|111.51|111.11|111.61|111.21|111.51|111.11|13
1733972260000|2024-12-12 02:57:40|111.49|111.09|111.52|111.12|111.54|111.14|111.49|111.09|14
1733972270000|2024-12-12 02:57:50|111.53|111.13|111.54|111.14|111.58|111.18|111.5|111.1|15
1733972280000|2024-12-12 02:58:00|111.55|111.15|111.69|111.29|111.71|111.31|111.55|111.15|22
1733972290000|2024-12-12 02:58:10|111.67|111.27|111.57|111.17|111.67|111.27|111.55|111.15|19
1733972300000|2024-12-12 02:58:20|111.56|111.16|111.7|111.3|111.7|111.3|111.56|111.16|11
1733972310000|2024-12-12 02:58:30|111.69|111.29|111.83|111.43|111.83|111.43|111.69|111.29|20
1733972320000|2024-12-12 02:58:40|111.84|111.44|111.96|111.56|111.96|111.56|111.84|111.44|24
1733972330000|2024-12-12 02:58:50|111.97|111.57|111.97|111.57|112.01|111.61|111.97|111.57|18
1733972340000|2024-12-12 02:59:00|111.93|111.53|111.89|111.49|111.93|111.53|111.87|111.47|14
1733972350000|2024-12-12 02:59:10|111.88|111.48|111.9|111.5|111.93|111.53|111.87|111.47|21
1733972360000|2024-12-12 02:59:20|111.89|111.49|111.89|111.49|111.9|111.5|111.85|111.45|19
1733972370000|2024-12-12 02:59:30|111.9|111.5|111.94|111.54|111.94|111.54|111.89|111.49|13
1733972380000|2024-12-12 02:59:40|111.93|111.53|111.95|111.55|111.96|111.56|111.91|111.51|9
1733972390000|2024-12-12 02:59:50|111.96|111.56|111.93|111.53|111.96|111.56|111.93|111.53|9
1733972400000|2024-12-12 03:00:00|111.88|111.48|111.41|111.01|111.88|111.48|111.41|111.01|18
1733972410000|2024-12-12 03:00:10|111.42|111.02|111.43|111.03|111.45|111.05|111.31|110.91|22
1733972420000|2024-12-12 03:00:20|111.41|111.01|111.49|111.09|111.5|111.1|111.35|110.95|21
1733972430000|2024-12-12 03:00:30|111.47|111.07|111.43|111.03|111.47|111.07|111.37|110.97|20
1733972440000|2024-12-12 03:00:40|111.44|111.04|111.49|111.09|111.53|111.13|111.41|111.01|17
1733972450000|2024-12-12 03:00:50|111.47|111.07|111.54|111.14|111.56|111.16|111.47|111.07|16
1733972460000|2024-12-12 03:01:00|111.53|111.13|111.45|111.05|111.54|111.14|111.44|111.04|17
1733972470000|2024-12-12 03:01:10|111.46|111.06|111.41|111.01|111.53|111.13|111.41|111.01|22
1733972480000|2024-12-12 03:01:20|111.4|111|111.44|111.04|111.47|111.07|111.4|111|16
1733972490000|2024-12-12 03:01:30|111.47|111.07|111.45|111.05|111.51|111.11|111.42|111.02|18
1733972500000|2024-12-12 03:01:40|111.46|111.06|111.64|111.24|111.64|111.24|111.46|111.06|18
1733972510000|2024-12-12 03:01:50|111.65|111.25|111.55|111.15|111.69|111.29|111.55|111.15|19
1733972520000|2024-12-12 03:02:00|111.56|111.16|111.54|111.14|111.61|111.21|111.54|111.14|13
1733972530000|2024-12-12 03:02:10|111.52|111.12|111.46|111.06|111.52|111.12|111.42|111.02|17
1733972540000|2024-12-12 03:02:20|111.47|111.07|111.44|111.04|111.48|111.08|111.41|111.01|18
1733972550000|2024-12-12 03:02:30|111.43|111.03|111.4|111|111.47|111.07|111.39|110.99|16
1733972560000|2024-12-12 03:02:40|111.41|111.01|111.42|111.02|111.47|111.07|111.41|111.01|19
1733972570000|2024-12-12 03:02:50|111.43|111.03|111.5|111.1|111.53|111.13|111.43|111.03|10
1733972580000|2024-12-12 03:03:00|111.51|111.11|111.39|110.99|111.56|111.16|111.39|110.99|27
1733972590000|2024-12-12 03:03:10|111.38|110.98|111.44|111.04|111.44|111.04|111.35|110.95|14
1733972600000|2024-12-12 03:03:20|111.45|111.05|111.48|111.08|111.53|111.13|111.45|111.05|12
1733972610000|2024-12-12 03:03:30|111.5|111.1|111.43|111.03|111.5|111.1|111.36|110.96|19
1733972620000|2024-12-12 03:03:40|111.41|111.01|111.39|110.99|111.43|111.03|111.36|110.96|17
1733972630000|2024-12-12 03:03:50|111.4|111|110.92|110.52|111.41|111.01|110.92|110.52|19
1733972640000|2024-12-12 03:04:00|110.91|110.51|111.23|110.83|111.25|110.85|110.87|110.47|30
1733972650000|2024-12-12 03:04:10|111.2|110.8|111.16|110.76|111.29|110.89|111.15|110.75|14
1733972660000|2024-12-12 03:04:20|111.13|110.73|111.15|110.75|111.24|110.84|111.13|110.73|13
1733972670000|2024-12-12 03:04:30|111.16|110.76|111.24|110.84|111.25|110.85|111.16|110.76|7
1733972680000|2024-12-12 03:04:40|111.21|110.81|111.22|110.82|111.27|110.87|111.21|110.81|12
1733972690000|2024-12-12 03:04:50|111.21|110.81|111.15|110.75|111.22|110.82|111.14|110.74|11
1733972700000|2024-12-12 03:05:00|111.13|110.73|111.1|110.7|111.15|110.75|111.03|110.63|21
1733972710000|2024-12-12 03:05:10|111.08|110.68|111.18|110.78|111.24|110.84|111.08|110.68|23
1733972720000|2024-12-12 03:05:20|111.19|110.79|111.08|110.68|111.19|110.79|111.07|110.67|12
1733972730000|2024-12-12 03:05:30|111.07|110.67|111.01|110.61|111.07|110.67|110.99|110.59|10
1733972740000|2024-12-12 03:05:40|111.04|110.64|111.07|110.67|111.1|110.7|111.04|110.64|10
1733972750000|2024-12-12 03:05:50|111.05|110.65|111.15|110.75|111.15|110.75|111.05|110.65|7
1733972760000|2024-12-12 03:06:00|111.14|110.74|111.27|110.87|111.28|110.88|111.12|110.72|13
1733972770000|2024-12-12 03:06:10|111.28|110.88|111.4|111|111.4|111|111.27|110.87|16
1733972780000|2024-12-12 03:06:20|111.41|111.01|111.6|111.2|111.6|111.2|111.41|111.01|14
1733972790000|2024-12-12 03:06:30|111.59|111.19|111.55|111.15|111.62|111.22|111.55|111.15|17
1733972800000|2024-12-12 03:06:40|111.54|111.14|111.51|111.11|111.57|111.17|111.51|111.11|10
1733972810000|2024-12-12 03:06:50|111.5|111.1|111.44|111.04|111.51|111.11|111.43|111.03|10
1733972820000|2024-12-12 03:07:00|111.45|111.05|111.52|111.12|111.52|111.12|111.43|111.03|16
1733972830000|2024-12-12 03:07:10|111.53|111.13|111.58|111.18|111.63|111.23|111.53|111.13|14
1733972840000|2024-12-12 03:07:20|111.57|111.17|111.64|111.24|111.64|111.24|111.57|111.17|10
1733972850000|2024-12-12 03:07:30|111.63|111.23|111.76|111.36|111.77|111.37|111.63|111.23|12
1733972860000|2024-12-12 03:07:40|111.77|111.37|111.85|111.45|111.85|111.45|111.76|111.36|8
1733972870000|2024-12-12 03:07:50|111.84|111.44|111.8|111.4|111.84|111.44|111.78|111.38|11
1733972880000|2024-12-12 03:08:00|111.79|111.39|111.73|111.33|111.8|111.4|111.73|111.33|9
1733972890000|2024-12-12 03:08:10|111.72|111.32|111.84|111.44|111.85|111.45|111.72|111.32|16
1733972900000|2024-12-12 03:08:20|111.86|111.46|111.86|111.46|111.94|111.54|111.86|111.46|12
1733972910000|2024-12-12 03:08:30|111.87|111.47|111.87|111.47|111.9|111.5|111.85|111.45|14
1733972920000|2024-12-12 03:08:40|111.86|111.46|111.87|111.47|111.87|111.47|111.85|111.45|6
1733972930000|2024-12-12 03:08:50|111.86|111.46|111.94|111.54|111.95|111.55|111.86|111.46|11
1733972940000|2024-12-12 03:09:00|111.96|111.56|112.02|111.62|112.03|111.63|111.96|111.56|9
1733972950000|2024-12-12 03:09:10|112.01|111.61|112.03|111.63|112.03|111.63|111.94|111.54|15
1733972960000|2024-12-12 03:09:20|112.04|111.64|112.06|111.66|112.06|111.66|112.03|111.63|10
1733972970000|2024-12-12 03:09:30|112.05|111.65|112.11|111.71|112.11|111.71|112.05|111.65|6
1733972980000|2024-12-12 03:09:40|112.12|111.72|112.15|111.75|112.17|111.77|112.12|111.72|5
1733972990000|2024-12-12 03:09:50|112.17|111.77|112.16|111.76|112.18|111.78|112.11|111.71|10
1733973000000|2024-12-12 03:10:00|112.15|111.75|112.17|111.77|112.17|111.77|112.1|111.7|9
1733973010000|2024-12-12 03:10:10|112.16|111.76|112.12|111.72|112.17|111.77|112.12|111.72|8
1733973020000|2024-12-12 03:10:20|112.11|111.71|112.15|111.75|112.15|111.75|112.09|111.69|8
1733973030000|2024-12-12 03:10:30|112.16|111.76|112.15|111.75|112.17|111.77|112.15|111.75|6
1733973040000|2024-12-12 03:10:40|112.16|111.76|112.15|111.75|112.18|111.78|112.15|111.75|6
1733973050000|2024-12-12 03:10:50|112.14|111.74|112.14|111.74|112.14|111.74|112.14|111.74|1
1733973060000|2024-12-12 03:11:00|112.13|111.73|112.24|111.84|112.28|111.88|112.13|111.73|9
1733973070000|2024-12-12 03:11:10|112.27|111.87|112.28|111.88|112.31|111.91|112.27|111.87|7
1733973080000|2024-12-12 03:11:20|112.27|111.87|112.15|111.75|112.27|111.87|112.15|111.75|11
1733973090000|2024-12-12 03:11:30|112.16|111.76|112.17|111.77|112.21|111.81|112.16|111.76|12
1733973100000|2024-12-12 03:11:40|112.2|111.8|112.36|111.96|112.36|111.96|112.2|111.8|9
1733973110000|2024-12-12 03:11:50|112.35|111.95|112.3|111.9|112.42|112.02|112.3|111.9|7
1733973120000|2024-12-12 03:12:00|112.28|111.88|112.31|111.91|112.31|111.91|112.26|111.86|8
1733973130000|2024-12-12 03:12:10|112.32|111.92|112.29|111.89|112.34|111.94|112.29|111.89|7
1733973140000|2024-12-12 03:12:20|112.3|111.9|112.36|111.96|112.36|111.96|112.3|111.9|5
1733973150000|2024-12-12 03:12:30|112.34|111.94|112.35|111.95|112.37|111.97|112.34|111.94|4
1733973160000|2024-12-12 03:12:40|112.34|111.94|112.27|111.87|112.34|111.94|112.25|111.85|12
1733973170000|2024-12-12 03:12:50|112.28|111.88|112.35|111.95|112.37|111.97|112.28|111.88|6
1733973180000|2024-12-12 03:13:00|112.34|111.94|112.34|111.94|112.37|111.97|112.33|111.93|6
1733973190000|2024-12-12 03:13:10|112.33|111.93|112.27|111.87|112.33|111.93|112.27|111.87|5
1733973200000|2024-12-12 03:13:20|112.28|111.88|112.34|111.94|112.34|111.94|112.28|111.88|3
1733973210000|2024-12-12 03:13:30|112.32|111.92|112.32|111.92|112.33|111.93|112.31|111.91|5
1733973220000|2024-12-12 03:13:40|112.31|111.91|112.32|111.92|112.33|111.93|112.31|111.91|4
1733973230000|2024-12-12 03:13:50|112.28|111.88|112.33|111.93|112.33|111.93|112.25|111.85|10
1733973240000|2024-12-12 03:14:00|112.32|111.92|112.34|111.94|112.36|111.96|112.22|111.82|12
1733973250000|2024-12-12 03:14:10|112.33|111.93|112.34|111.94|112.36|111.96|112.31|111.91|10
1733973260000|2024-12-12 03:14:20|112.33|111.93|112.35|111.95|112.35|111.95|112.32|111.92|4
1733973270000|2024-12-12 03:14:30|112.33|111.93|112.27|111.87|112.33|111.93|112.24|111.84|7
1733973280000|2024-12-12 03:14:40|112.26|111.86|112.26|111.86|112.26|111.86|112.26|111.86|1
1733973290000|2024-12-12 03:14:50|112.28|111.88|112.28|111.88|112.33|111.93|112.28|111.88|7
1733973300000|2024-12-12 03:15:00|112.35|111.95|112.43|112.03|112.43|112.03|112.35|111.95|16
1733973310000|2024-12-12 03:15:10|112.47|112.07|112.46|112.06|112.48|112.08|112.45|112.05|7
1733973320000|2024-12-12 03:15:20|112.48|112.08|112.38|111.98|112.48|112.08|112.37|111.97|9
1733973330000|2024-12-12 03:15:30|112.44|112.04|112.37|111.97|112.47|112.07|112.35|111.95|17
1733973340000|2024-12-12 03:15:40|112.4|112|112.54|112.14|112.58|112.18|112.4|112|17
1733973350000|2024-12-12 03:15:50|112.55|112.15|112.59|112.19|112.66|112.26|112.55|112.15|16
1733973360000|2024-12-12 03:16:00|112.58|112.18|112.63|112.23|112.63|112.23|112.51|112.11|21
1733973370000|2024-12-12 03:16:10|112.7|112.3|112.56|112.16|112.7|112.3|112.56|112.16|15
1733973380000|2024-12-12 03:16:20|112.55|112.15|112.52|112.12|112.6|112.2|112.52|112.12|15
1733973390000|2024-12-12 03:16:30|112.44|112.04|112.35|111.95|112.46|112.06|112.35|111.95|12
1733973400000|2024-12-12 03:16:40|112.36|111.96|112.45|112.05|112.46|112.06|112.33|111.93|19
1733973410000|2024-12-12 03:16:50|112.46|112.06|112.46|112.06|112.54|112.14|112.44|112.04|14
1733973420000|2024-12-12 03:17:00|112.47|112.07|112.53|112.13|112.54|112.14|112.43|112.03|15
1733973430000|2024-12-12 03:17:10|112.52|112.12|112.4|112|112.52|112.12|112.36|111.96|15
1733973440000|2024-12-12 03:17:20|112.41|112.01|112.33|111.93|112.41|112.01|112.33|111.93|9
1733973450000|2024-12-12 03:17:30|112.37|111.97|112.49|112.09|112.49|112.09|112.35|111.95|15
1733973460000|2024-12-12 03:17:40|112.48|112.08|112.48|112.08|112.53|112.13|112.44|112.04|24
1733973470000|2024-12-12 03:17:50|112.47|112.07|112.45|112.05|112.52|112.12|112.45|112.05|13
1733973480000|2024-12-12 03:18:00|112.44|112.04|112.66|112.26|112.73|112.33|112.44|112.04|21
1733973490000|2024-12-12 03:18:10|112.65|112.25|112.74|112.34|112.74|112.34|112.63|112.23|13
1733973500000|2024-12-12 03:18:20|112.75|112.35|112.8|112.4|112.8|112.4|112.74|112.34|12
1733973510000|2024-12-12 03:18:30|112.79|112.39|112.74|112.34|112.79|112.39|112.72|112.32|13
1733973520000|2024-12-12 03:18:40|112.75|112.35|112.77|112.37|112.77|112.37|112.73|112.33|4
1733973530000|2024-12-12 03:18:50|112.76|112.36|112.86|112.46|112.92|112.52|112.76|112.36|15
1733973540000|2024-12-12 03:19:00|112.85|112.45|112.84|112.44|112.87|112.47|112.83|112.43|16
1733973550000|2024-12-12 03:19:10|112.83|112.43|112.82|112.42|112.85|112.45|112.82|112.42|12
1733973560000|2024-12-12 03:19:20|112.81|112.41|112.76|112.36|112.86|112.46|112.75|112.35|18
1733973570000|2024-12-12 03:19:30|112.73|112.33|112.73|112.33|112.75|112.35|112.73|112.33|9
1733973580000|2024-12-12 03:19:40|112.71|112.31|112.76|112.36|112.76|112.36|112.66|112.26|18
1733973590000|2024-12-12 03:19:50|112.74|112.34|112.73|112.33|112.75|112.35|112.73|112.33|7
1733973600000|2024-12-12 03:20:00|112.7|112.3|112.72|112.32|112.72|112.32|112.63|112.23|16
1733973610000|2024-12-12 03:20:10|112.71|112.31|112.84|112.44|112.84|112.44|112.71|112.31|13
1733973620000|2024-12-12 03:20:20|112.85|112.45|112.82|112.42|112.93|112.53|112.81|112.41|15
1733973630000|2024-12-12 03:20:30|112.81|112.41|112.85|112.45|112.87|112.47|112.8|112.4|11
1733973640000|2024-12-12 03:20:40|112.86|112.46|112.93|112.53|112.94|112.54|112.85|112.45|15
1733973650000|2024-12-12 03:20:50|112.95|112.55|112.96|112.56|112.97|112.57|112.92|112.52|13
1733973660000|2024-12-12 03:21:00|112.97|112.57|113.04|112.64|113.09|112.69|112.97|112.57|15
1733973670000|2024-12-12 03:21:10|113.03|112.63|113.05|112.65|113.08|112.68|113.01|112.61|13
1733973680000|2024-12-12 03:21:20|113.04|112.64|113.05|112.65|113.13|112.73|113.04|112.64|19
1733973690000|2024-12-12 03:21:30|113.04|112.64|113.07|112.67|113.1|112.7|113.02|112.62|15
1733973700000|2024-12-12 03:21:40|113.09|112.69|113.1|112.7|113.1|112.7|113.07|112.67|5
1733973710000|2024-12-12 03:21:50|113.11|112.71|113.03|112.63|113.11|112.71|113.03|112.63|5
1733973720000|2024-12-12 03:22:00|113.02|112.62|113.09|112.69|113.09|112.69|113.02|112.62|5
1733973730000|2024-12-12 03:22:10|113.05|112.65|112.94|112.54|113.06|112.66|112.94|112.54|11
1733973740000|2024-12-12 03:22:20|112.93|112.53|113.06|112.66|113.1|112.7|112.93|112.53|14
1733973750000|2024-12-12 03:22:30|113.05|112.65|113.06|112.66|113.08|112.68|113|112.6|7
1733973760000|2024-12-12 03:22:40|113.05|112.65|113.03|112.63|113.05|112.65|113.03|112.63|5
1733973770000|2024-12-12 03:22:50|113.02|112.62|112.98|112.58|113.14|112.74|112.96|112.56|14
1733973780000|2024-12-12 03:23:00|112.96|112.56|112.86|112.46|112.96|112.56|112.85|112.45|12
1733973790000|2024-12-12 03:23:10|112.87|112.47|112.93|112.53|112.94|112.54|112.87|112.47|14
1733973800000|2024-12-12 03:23:20|112.94|112.54|112.94|112.54|112.96|112.56|112.91|112.51|10
1733973810000|2024-12-12 03:23:30|112.95|112.55|113|112.6|113|112.6|112.93|112.53|15
1733973820000|2024-12-12 03:23:40|113.02|112.62|113.05|112.65|113.08|112.68|113.02|112.62|11
1733973830000|2024-12-12 03:23:50|113.02|112.62|112.93|112.53|113.02|112.62|112.91|112.51|16
1733973840000|2024-12-12 03:24:00|112.91|112.51|113.11|112.71|113.13|112.73|112.91|112.51|15
1733973850000|2024-12-12 03:24:10|113.1|112.7|113.13|112.73|113.13|112.73|113.08|112.68|8
1733973860000|2024-12-12 03:24:20|113.11|112.71|113.06|112.66|113.13|112.73|113.03|112.63|12
1733973870000|2024-12-12 03:24:30|113.05|112.65|113.11|112.71|113.11|112.71|113.02|112.62|9
1733973880000|2024-12-12 03:24:40|113.12|112.72|113.11|112.71|113.15|112.75|113.11|112.71|8
1733973890000|2024-12-12 03:24:50|113.12|112.72|113.11|112.71|113.13|112.73|113.11|112.71|4
1733973900000|2024-12-12 03:25:00|113.1|112.7|113.09|112.69|113.1|112.7|113.08|112.68|9
1733973910000|2024-12-12 03:25:10|113.04|112.64|113.08|112.68|113.11|112.71|113|112.6|23
1733973920000|2024-12-12 03:25:20|113.1|112.7|113.1|112.7|113.13|112.73|113.1|112.7|11
1733973930000|2024-12-12 03:25:30|113.11|112.71|113.24|112.84|113.25|112.85|113.11|112.71|13
1733973940000|2024-12-12 03:25:40|113.26|112.86|113.23|112.83|113.34|112.94|113.21|112.81|17
1733973950000|2024-12-12 03:25:50|113.22|112.82|113.23|112.83|113.25|112.85|113.22|112.82|6
1733973960000|2024-12-12 03:26:00|113.22|112.82|113.2|112.8|113.24|112.84|113.16|112.76|15
1733973970000|2024-12-12 03:26:10|113.21|112.81|113.25|112.85|113.26|112.86|113.17|112.77|15
1733973980000|2024-12-12 03:26:20|113.27|112.87|113.23|112.83|113.33|112.93|113.23|112.83|17
1733973990000|2024-12-12 03:26:30|113.22|112.82|113.3|112.9|113.3|112.9|113.15|112.75|11
1733974000000|2024-12-12 03:26:40|113.31|112.91|113.21|112.81|113.31|112.91|113.21|112.81|10
1733974010000|2024-12-12 03:26:50|113.19|112.79|113.3|112.9|113.3|112.9|113.14|112.74|13
1733974020000|2024-12-12 03:27:00|113.31|112.91|113.34|112.94|113.38|112.98|113.31|112.91|11
1733974030000|2024-12-12 03:27:10|113.35|112.95|113.25|112.85|113.35|112.95|113.23|112.83|13
1733974040000|2024-12-12 03:27:20|113.26|112.86|113.31|112.91|113.31|112.91|113.26|112.86|7
1733974050000|2024-12-12 03:27:30|113.33|112.93|113.32|112.92|113.36|112.96|113.32|112.92|11
1733974060000|2024-12-12 03:27:40|113.34|112.94|113.33|112.93|113.34|112.94|113.24|112.84|19
1733974070000|2024-12-12 03:27:50|113.34|112.94|113.47|113.07|113.47|113.07|113.34|112.94|13
1733974080000|2024-12-12 03:28:00|113.48|113.08|113.49|113.09|113.53|113.13|113.48|113.08|15
1733974090000|2024-12-12 03:28:10|113.48|113.08|113.57|113.17|113.58|113.18|113.48|113.08|9
1733974100000|2024-12-12 03:28:20|113.55|113.15|113.47|113.07|113.58|113.18|113.47|113.07|20
1733974110000|2024-12-12 03:28:30|113.49|113.09|113.56|113.16|113.57|113.17|113.49|113.09|11
1733974120000|2024-12-12 03:28:40|113.57|113.17|113.6|113.2|113.64|113.24|113.57|113.17|13
1733974130000|2024-12-12 03:28:50|113.59|113.19|113.44|113.04|113.59|113.19|113.44|113.04|15
1733974140000|2024-12-12 03:29:00|113.45|113.05|113.54|113.14|113.56|113.16|113.45|113.05|16
1733974150000|2024-12-12 03:29:10|113.53|113.13|113.54|113.14|113.54|113.14|113.51|113.11|10
1733974160000|2024-12-12 03:29:20|113.55|113.15|113.62|113.22|113.64|113.24|113.55|113.15|13
1733974170000|2024-12-12 03:29:30|113.61|113.21|113.69|113.29|113.69|113.29|113.6|113.2|15
1733974180000|2024-12-12 03:29:40|113.66|113.26|113.69|113.29|113.72|113.32|113.65|113.25|15
1733974190000|2024-12-12 03:29:50|113.67|113.27|113.63|113.23|113.69|113.29|113.63|113.23|12
1733974200000|2024-12-12 03:30:00|113.65|113.25|113.64|113.24|113.65|113.25|113.56|113.16|20
1733974210000|2024-12-12 03:30:10|113.63|113.23|113.52|113.12|113.64|113.24|113.52|113.12|11
1733974220000|2024-12-12 03:30:20|113.53|113.13|113.62|113.22|113.63|113.23|113.52|113.12|19
1733974230000|2024-12-12 03:30:30|113.6|113.2|113.54|113.14|113.6|113.2|113.5|113.1|19
1733974240000|2024-12-12 03:30:40|113.56|113.16|113.62|113.22|113.64|113.24|113.52|113.12|13
1733974250000|2024-12-12 03:30:50|113.63|113.23|113.73|113.33|113.75|113.35|113.63|113.23|11
1733974260000|2024-12-12 03:31:00|113.75|113.35|113.76|113.36|113.77|113.37|113.74|113.34|7
1733974270000|2024-12-12 03:31:10|113.75|113.35|113.55|113.15|113.75|113.35|113.55|113.15|15
1733974280000|2024-12-12 03:31:20|113.56|113.16|113.56|113.16|113.63|113.23|113.54|113.14|17
1733974290000|2024-12-12 03:31:30|113.54|113.14|113.64|113.24|113.66|113.26|113.54|113.14|15
1733974300000|2024-12-12 03:31:40|113.63|113.23|113.54|113.14|113.63|113.23|113.54|113.14|11
1733974310000|2024-12-12 03:31:50|113.53|113.13|113.55|113.15|113.55|113.15|113.47|113.07|11
1733974320000|2024-12-12 03:32:00|113.54|113.14|113.57|113.17|113.6|113.2|113.52|113.12|17
1733974330000|2024-12-12 03:32:10|113.56|113.16|113.61|113.21|113.62|113.22|113.55|113.15|10
1733974340000|2024-12-12 03:32:20|113.6|113.2|113.65|113.25|113.66|113.26|113.55|113.15|18
1733974350000|2024-12-12 03:32:30|113.64|113.24|113.62|113.22|113.65|113.25|113.62|113.22|7
1733974360000|2024-12-12 03:32:40|113.63|113.23|113.54|113.14|113.63|113.23|113.52|113.12|14
1733974370000|2024-12-12 03:32:50|113.55|113.15|113.47|113.07|113.56|113.16|113.47|113.07|9
1733974380000|2024-12-12 03:33:00|113.46|113.06|113.44|113.04|113.47|113.07|113.42|113.02|16
1733974390000|2024-12-12 03:33:10|113.46|113.06|113.41|113.01|113.47|113.07|113.41|113.01|8
1733974400000|2024-12-12 03:33:20|113.43|113.03|113.54|113.14|113.54|113.14|113.43|113.03|12
1733974410000|2024-12-12 03:33:30|113.53|113.13|113.5|113.1|113.55|113.15|113.46|113.06|18
1733974420000|2024-12-12 03:33:40|113.52|113.12|113.4|113|113.52|113.12|113.4|113|17
1733974430000|2024-12-12 03:33:50|113.34|112.94|113.31|112.91|113.35|112.95|113.3|112.9|9
1733974440000|2024-12-12 03:34:00|113.3|112.9|113.41|113.01|113.41|113.01|113.3|112.9|10
1733974450000|2024-12-12 03:34:10|113.4|113|113.23|112.83|113.4|113|113.22|112.82|14
1733974460000|2024-12-12 03:34:20|113.24|112.84|113.32|112.92|113.32|112.92|113.22|112.82|13
1733974470000|2024-12-12 03:34:30|113.34|112.94|113.34|112.94|113.34|112.94|113.32|112.92|8
1733974480000|2024-12-12 03:34:40|113.33|112.93|113.27|112.87|113.33|112.93|113.25|112.85|12
1733974490000|2024-12-12 03:34:50|113.26|112.86|113.29|112.89|113.34|112.94|113.26|112.86|9
1733974500000|2024-12-12 03:35:00|113.28|112.88|113.27|112.87|113.32|112.92|113.27|112.87|14
1733974510000|2024-12-12 03:35:10|113.26|112.86|113.36|112.96|113.38|112.98|113.26|112.86|11
1733974520000|2024-12-12 03:35:20|113.35|112.95|113.35|112.95|113.37|112.97|113.34|112.94|9
1733974530000|2024-12-12 03:35:30|113.3|112.9|113.34|112.94|113.34|112.94|113.28|112.88|14
1733974540000|2024-12-12 03:35:40|113.35|112.95|113.25|112.85|113.35|112.95|113.2|112.8|17
1733974550000|2024-12-12 03:35:50|113.26|112.86|113.28|112.88|113.31|112.91|113.25|112.85|12
1733974560000|2024-12-12 03:36:00|113.26|112.86|113.18|112.78|113.27|112.87|113.15|112.75|17
1733974570000|2024-12-12 03:36:10|113.19|112.79|113.15|112.75|113.2|112.8|113.08|112.68|18
1733974580000|2024-12-12 03:36:20|113.14|112.74|113.45|113.05|113.47|113.07|113.14|112.74|23
1733974590000|2024-12-12 03:36:30|113.44|113.04|113.55|113.15|113.55|113.15|113.43|113.03|21
1733974600000|2024-12-12 03:36:40|113.54|113.14|113.45|113.05|113.55|113.15|113.45|113.05|14
1733974610000|2024-12-12 03:36:50|113.43|113.03|113.46|113.06|113.48|113.08|113.43|113.03|13
1733974620000|2024-12-12 03:37:00|113.44|113.04|113.45|113.05|113.48|113.08|113.44|113.04|9
1733974630000|2024-12-12 03:37:10|113.49|113.09|113.57|113.17|113.58|113.18|113.49|113.09|15
1733974640000|2024-12-12 03:37:20|113.55|113.15|113.73|113.33|113.73|113.33|113.54|113.14|22
1733974650000|2024-12-12 03:37:30|113.74|113.34|113.69|113.29|113.74|113.34|113.64|113.24|20
1733974660000|2024-12-12 03:37:40|113.7|113.3|113.78|113.38|113.78|113.38|113.69|113.29|11
1733974670000|2024-12-12 03:37:50|113.79|113.39|113.69|113.29|113.79|113.39|113.69|113.29|10
1733974680000|2024-12-12 03:38:00|113.67|113.27|113.61|113.21|113.72|113.32|113.6|113.2|18
1733974690000|2024-12-12 03:38:10|113.6|113.2|113.56|113.16|113.61|113.21|113.56|113.16|9
1733974700000|2024-12-12 03:38:20|113.58|113.18|113.62|113.22|113.64|113.24|113.57|113.17|14
1733974710000|2024-12-12 03:38:30|113.63|113.23|113.81|113.41|113.82|113.42|113.62|113.22|18
1733974720000|2024-12-12 03:38:40|113.8|113.4|113.81|113.41|113.81|113.41|113.72|113.32|14
1733974730000|2024-12-12 03:38:50|113.82|113.42|113.81|113.41|113.84|113.44|113.74|113.34|18
1733974740000|2024-12-12 03:39:00|113.8|113.4|113.73|113.33|113.8|113.4|113.73|113.33|10
1733974750000|2024-12-12 03:39:10|113.7|113.3|113.65|113.25|113.71|113.31|113.65|113.25|12
1733974760000|2024-12-12 03:39:20|113.63|113.23|113.71|113.31|113.75|113.35|113.63|113.23|17
1733974770000|2024-12-12 03:39:30|113.7|113.3|113.64|113.24|113.7|113.3|113.61|113.21|12
1733974780000|2024-12-12 03:39:40|113.63|113.23|113.62|113.22|113.63|113.23|113.62|113.22|4
1733974790000|2024-12-12 03:39:50|113.63|113.23|113.68|113.28|113.68|113.28|113.62|113.22|8
1733974800000|2024-12-12 03:40:00|113.67|113.27|113.62|113.22|113.67|113.27|113.6|113.2|11
1733974810000|2024-12-12 03:40:10|113.63|113.23|113.55|113.15|113.66|113.26|113.54|113.14|14
1733974820000|2024-12-12 03:40:20|113.56|113.16|113.68|113.28|113.68|113.28|113.55|113.15|17
1733974830000|2024-12-12 03:40:30|113.69|113.29|113.63|113.23|113.69|113.29|113.62|113.22|7
1733974840000|2024-12-12 03:40:40|113.62|113.22|113.51|113.11|113.63|113.23|113.5|113.1|11
1733974850000|2024-12-12 03:40:50|113.52|113.12|113.51|113.11|113.53|113.13|113.46|113.06|15
1733974860000|2024-12-12 03:41:00|113.52|113.12|113.51|113.11|113.55|113.15|113.5|113.1|13
1733974870000|2024-12-12 03:41:10|113.5|113.1|113.41|113.01|113.5|113.1|113.4|113|11
1733974880000|2024-12-12 03:41:20|113.4|113|113.24|112.84|113.44|113.04|113.23|112.83|18
1733974890000|2024-12-12 03:41:30|113.23|112.83|113.35|112.95|113.35|112.95|113.19|112.79|18
1733974900000|2024-12-12 03:41:40|113.34|112.94|113.4|113|113.42|113.02|113.34|112.94|10
1733974910000|2024-12-12 03:41:50|113.41|113.01|113.42|113.02|113.43|113.03|113.4|113|8
1733974920000|2024-12-12 03:42:00|113.43|113.03|113.41|113.01|113.45|113.05|113.41|113.01|16
1733974930000|2024-12-12 03:42:10|113.43|113.03|113.57|113.17|113.57|113.17|113.42|113.02|18
1733974940000|2024-12-12 03:42:20|113.55|113.15|113.53|113.13|113.57|113.17|113.52|113.12|9
1733974950000|2024-12-12 03:42:30|113.54|113.14|113.57|113.17|113.63|113.23|113.52|113.12|12
1733974960000|2024-12-12 03:42:40|113.56|113.16|113.51|113.11|113.56|113.16|113.5|113.1|12
1733974970000|2024-12-12 03:42:50|113.52|113.12|113.47|113.07|113.52|113.12|113.44|113.04|11
1733974980000|2024-12-12 03:43:00|113.62|113.22|113.5|113.1|113.62|113.22|113.49|113.09|23
1733974990000|2024-12-12 03:43:10|113.51|113.11|113.5|113.1|113.51|113.11|113.49|113.09|7
1733975000000|2024-12-12 03:43:20|113.53|113.13|113.55|113.15|113.55|113.15|113.52|113.12|5
1733975010000|2024-12-12 03:43:30|113.54|113.14|113.47|113.07|113.54|113.14|113.47|113.07|7
1733975020000|2024-12-12 03:43:40|113.49|113.09|113.47|113.07|113.55|113.15|113.47|113.07|9
1733975030000|2024-12-12 03:43:50|113.49|113.09|113.49|113.09|113.52|113.12|113.49|113.09|7
1733975040000|2024-12-12 03:44:00|113.48|113.08|113.49|113.09|113.51|113.11|113.47|113.07|12
1733975050000|2024-12-12 03:44:10|113.48|113.08|113.41|113.01|113.48|113.08|113.38|112.98|13
1733975060000|2024-12-12 03:44:20|113.45|113.05|113.39|112.99|113.46|113.06|113.38|112.98|12
1733975070000|2024-12-12 03:44:30|113.38|112.98|113.34|112.94|113.38|112.98|113.31|112.91|9
1733975080000|2024-12-12 03:44:40|113.35|112.95|113.46|113.06|113.46|113.06|113.35|112.95|12
1733975090000|2024-12-12 03:44:50|113.45|113.05|113.46|113.06|113.5|113.1|113.45|113.05|10
1733975100000|2024-12-12 03:45:00|113.39|112.99|113.37|112.97|113.39|112.99|113.36|112.96|6
1733975110000|2024-12-12 03:45:10|113.38|112.98|113.36|112.96|113.38|112.98|113.36|112.96|3
1733975120000|2024-12-12 03:45:20|113.39|112.99|113.47|113.07|113.51|113.11|113.39|112.99|16
1733975130000|2024-12-12 03:45:30|113.48|113.08|113.6|113.2|113.6|113.2|113.45|113.05|10
1733975140000|2024-12-12 03:45:40|113.59|113.19|113.54|113.14|113.59|113.19|113.47|113.07|13
1733975150000|2024-12-12 03:45:50|113.48|113.08|113.36|112.96|113.49|113.09|113.36|112.96|10
1733975160000|2024-12-12 03:46:00|113.35|112.95|113.42|113.02|113.43|113.03|113.35|112.95|11
1733975170000|2024-12-12 03:46:10|113.43|113.03|113.47|113.07|113.47|113.07|113.43|113.03|7
1733975180000|2024-12-12 03:46:20|113.48|113.08|113.45|113.05|113.48|113.08|113.41|113.01|17
1733975190000|2024-12-12 03:46:30|113.41|113.01|113.44|113.04|113.44|113.04|113.41|113.01|5
1733975200000|2024-12-12 03:46:40|113.45|113.05|113.44|113.04|113.45|113.05|113.38|112.98|19
1733975210000|2024-12-12 03:46:50|113.43|113.03|113.41|113.01|113.44|113.04|113.37|112.97|15
1733975220000|2024-12-12 03:47:00|113.42|113.02|113.43|113.03|113.46|113.06|113.42|113.02|12
1733975230000|2024-12-12 03:47:10|113.42|113.02|113.35|112.95|113.42|113.02|113.35|112.95|17
1733975240000|2024-12-12 03:47:20|113.34|112.94|113.43|113.03|113.43|113.03|113.34|112.94|12
1733975250000|2024-12-12 03:47:30|113.42|113.02|113.37|112.97|113.43|113.03|113.35|112.95|19
1733975260000|2024-12-12 03:47:40|113.38|112.98|113.43|113.03|113.45|113.05|113.38|112.98|19
1733975270000|2024-12-12 03:47:50|113.42|113.02|113.36|112.96|113.43|113.03|113.34|112.94|16
1733975280000|2024-12-12 03:48:00|113.37|112.97|113.44|113.04|113.44|113.04|113.34|112.94|20
1733975290000|2024-12-12 03:48:10|113.45|113.05|113.44|113.04|113.49|113.09|113.4|113|14
1733975300000|2024-12-12 03:48:20|113.45|113.05|113.44|113.04|113.46|113.06|113.44|113.04|5
1733975310000|2024-12-12 03:48:30|113.43|113.03|113.49|113.09|113.5|113.1|113.42|113.02|10
1733975320000|2024-12-12 03:48:40|113.48|113.08|113.47|113.07|113.49|113.09|113.45|113.05|15
1733975330000|2024-12-12 03:48:50|113.48|113.08|113.47|113.07|113.57|113.17|113.47|113.07|17
1733975340000|2024-12-12 03:49:00|113.48|113.08|113.45|113.05|113.48|113.08|113.44|113.04|18
1733975350000|2024-12-12 03:49:10|113.44|113.04|113.17|112.77|113.44|113.04|113.17|112.77|18
1733975360000|2024-12-12 03:49:20|113.13|112.73|113.11|112.71|113.13|112.73|113.11|112.71|3
1733975370000|2024-12-12 03:49:30|113.12|112.72|113.16|112.76|113.16|112.76|113.12|112.72|5
1733975380000|2024-12-12 03:49:40|113.17|112.77|113.23|112.83|113.23|112.83|113.17|112.77|11
1733975390000|2024-12-12 03:49:50|113.24|112.84|113.24|112.84|113.28|112.88|113.23|112.83|14
1733975400000|2024-12-12 03:50:00|113.23|112.83|113.15|112.75|113.24|112.84|113.13|112.73|20
1733975410000|2024-12-12 03:50:10|113.14|112.74|113.02|112.62|113.19|112.79|113.02|112.62|25
1733975420000|2024-12-12 03:50:20|113.01|112.61|112.96|112.56|113.04|112.64|112.96|112.56|18
1733975430000|2024-12-12 03:50:30|112.97|112.57|113.08|112.68|113.08|112.68|112.97|112.57|10
1733975440000|2024-12-12 03:50:40|113.09|112.69|113.26|112.86|113.26|112.86|113.09|112.69|12
1733975450000|2024-12-12 03:50:50|113.27|112.87|113.28|112.88|113.3|112.9|113.26|112.86|9
1733975460000|2024-12-12 03:51:00|113.29|112.89|113.28|112.88|113.32|112.92|113.24|112.84|10
1733975470000|2024-12-12 03:51:10|113.27|112.87|113.14|112.74|113.3|112.9|113.14|112.74|20
1733975480000|2024-12-12 03:51:20|113.15|112.75|113.15|112.75|113.18|112.78|113.14|112.74|14
1733975490000|2024-12-12 03:51:30|113.16|112.76|113.07|112.67|113.16|112.76|113.07|112.67|10
1733975500000|2024-12-12 03:51:40|113.05|112.65|112.97|112.57|113.05|112.65|112.95|112.55|19
1733975510000|2024-12-12 03:51:50|112.96|112.56|113.05|112.65|113.06|112.66|112.96|112.56|12
1733975520000|2024-12-12 03:52:00|113.06|112.66|113.14|112.74|113.14|112.74|113.06|112.66|11
1733975530000|2024-12-12 03:52:10|113.12|112.72|113.06|112.66|113.15|112.75|113.06|112.66|15
1733975540000|2024-12-12 03:52:20|113.07|112.67|113.18|112.78|113.19|112.79|113.07|112.67|12
1733975550000|2024-12-12 03:52:30|113.17|112.77|113.14|112.74|113.17|112.77|113.13|112.73|20
1733975560000|2024-12-12 03:52:40|113.15|112.75|113.15|112.75|113.17|112.77|113.14|112.74|7
1733975570000|2024-12-12 03:52:50|113.14|112.74|113.13|112.73|113.15|112.75|113.1|112.7|16
1733975580000|2024-12-12 03:53:00|113.14|112.74|113.16|112.76|113.16|112.76|113.11|112.71|10
1733975590000|2024-12-12 03:53:10|113.14|112.74|113.2|112.8|113.2|112.8|113.14|112.74|5
1733975600000|2024-12-12 03:53:20|113.18|112.78|113.19|112.79|113.19|112.79|113.16|112.76|11
1733975610000|2024-12-12 03:53:30|113.2|112.8|113.22|112.82|113.22|112.82|113.16|112.76|10
1733975620000|2024-12-12 03:53:40|113.21|112.81|113.17|112.77|113.22|112.82|113.17|112.77|9
1733975630000|2024-12-12 03:53:50|113.16|112.76|113.2|112.8|113.2|112.8|113.16|112.76|7
1733975640000|2024-12-12 03:54:00|113.19|112.79|113.15|112.75|113.22|112.82|113.15|112.75|15
1733975650000|2024-12-12 03:54:10|113.16|112.76|113.14|112.74|113.16|112.76|113.12|112.72|10
1733975660000|2024-12-12 03:54:20|113.13|112.73|112.95|112.55|113.13|112.73|112.94|112.54|19
1733975670000|2024-12-12 03:54:30|112.93|112.53|113.01|112.61|113.01|112.61|112.93|112.53|9
1733975680000|2024-12-12 03:54:40|113|112.6|112.89|112.49|113|112.6|112.89|112.49|12
1733975690000|2024-12-12 03:54:50|112.9|112.5|112.92|112.52|112.93|112.53|112.9|112.5|12
1733975700000|2024-12-12 03:55:00|112.93|112.53|112.91|112.51|113|112.6|112.91|112.51|18
1733975710000|2024-12-12 03:55:10|112.92|112.52|112.86|112.46|112.92|112.52|112.86|112.46|15
1733975720000|2024-12-12 03:55:20|112.9|112.5|112.88|112.48|112.91|112.51|112.88|112.48|6
1733975730000|2024-12-12 03:55:30|112.91|112.51|112.8|112.4|112.91|112.51|112.8|112.4|11
1733975740000|2024-12-12 03:55:40|112.77|112.37|112.77|112.37|112.82|112.42|112.76|112.36|13
1733975750000|2024-12-12 03:55:50|112.78|112.38|112.76|112.36|112.78|112.38|112.76|112.36|6
1733975760000|2024-12-12 03:56:00|112.75|112.35|112.72|112.32|112.75|112.35|112.72|112.32|6
1733975770000|2024-12-12 03:56:10|112.71|112.31|112.75|112.35|112.76|112.36|112.71|112.31|6
1733975780000|2024-12-12 03:56:20|112.76|112.36|112.74|112.34|112.76|112.36|112.71|112.31|11
1733975790000|2024-12-12 03:56:30|112.73|112.33|112.72|112.32|112.73|112.33|112.65|112.25|17
1733975800000|2024-12-12 03:56:40|112.73|112.33|112.74|112.34|112.74|112.34|112.71|112.31|8
1733975810000|2024-12-12 03:56:50|112.75|112.35|112.6|112.2|112.75|112.35|112.6|112.2|10
1733975820000|2024-12-12 03:57:00|112.61|112.21|112.62|112.22|112.64|112.24|112.6|112.2|16
1733975830000|2024-12-12 03:57:10|112.63|112.23|112.67|112.27|112.73|112.33|112.63|112.23|14
1733975840000|2024-12-12 03:57:20|112.64|112.24|112.61|112.21|112.68|112.28|112.61|112.21|16
1733975850000|2024-12-12 03:57:30|112.6|112.2|112.53|112.13|112.61|112.21|112.53|112.13|19
1733975860000|2024-12-12 03:57:40|112.51|112.11|112.47|112.07|112.52|112.12|112.47|112.07|15
1733975870000|2024-12-12 03:57:50|112.44|112.04|112.38|111.98|112.44|112.04|112.37|111.97|12
1733975880000|2024-12-12 03:58:00|112.37|111.97|112.3|111.9|112.37|111.97|112.25|111.85|12
1733975890000|2024-12-12 03:58:10|112.32|111.92|112.22|111.82|112.35|111.95|112.2|111.8|19
1733975900000|2024-12-12 03:58:20|112.21|111.81|112.25|111.85|112.25|111.85|112.14|111.74|18
1733975910000|2024-12-12 03:58:30|112.26|111.86|112.34|111.94|112.37|111.97|112.26|111.86|23
1733975920000|2024-12-12 03:58:40|112.33|111.93|112.34|111.94|112.37|111.97|112.31|111.91|15
1733975930000|2024-12-12 03:58:50|112.36|111.96|112.33|111.93|112.36|111.96|112.3|111.9|17
1733975940000|2024-12-12 03:59:00|112.34|111.94|112.31|111.91|112.35|111.95|112.27|111.87|18
1733975950000|2024-12-12 03:59:10|112.32|111.92|112.36|111.96|112.37|111.97|112.31|111.91|13
1733975960000|2024-12-12 03:59:20|112.35|111.95|112.35|111.95|112.36|111.96|112.33|111.93|8
1733975970000|2024-12-12 03:59:30|112.38|111.98|112.45|112.05|112.48|112.08|112.38|111.98|13
1733975980000|2024-12-12 03:59:40|112.44|112.04|112.44|112.04|112.5|112.1|112.44|112.04|14
1733975990000|2024-12-12 03:59:50|112.45|112.05|112.46|112.06|112.5|112.1|112.45|112.05|13
1733976000000|2024-12-12 04:00:00|112.45|112.05|112.42|112.02|112.46|112.06|112.41|112.01|17
1733976010000|2024-12-12 04:00:10|112.4|112|112.54|112.14|112.54|112.14|112.39|111.99|15
1733976020000|2024-12-12 04:00:20|112.56|112.16|112.58|112.18|112.58|112.18|112.54|112.14|15
1733976030000|2024-12-12 04:00:30|112.61|112.21|112.49|112.09|112.61|112.21|112.45|112.05|15
1733976040000|2024-12-12 04:00:40|112.48|112.08|112.51|112.11|112.52|112.12|112.46|112.06|16
1733976050000|2024-12-12 04:00:50|112.45|112.05|112.49|112.09|112.49|112.09|112.45|112.05|11
1733976060000|2024-12-12 04:01:00|112.5|112.1|112.52|112.12|112.52|112.12|112.45|112.05|9
1733976070000|2024-12-12 04:01:10|112.51|112.11|112.48|112.08|112.52|112.12|112.47|112.07|11
1733976080000|2024-12-12 04:01:20|112.47|112.07|112.48|112.08|112.48|112.08|112.43|112.03|11
1733976090000|2024-12-12 04:01:30|112.49|112.09|112.51|112.11|112.53|112.13|112.49|112.09|16
1733976100000|2024-12-12 04:01:40|112.52|112.12|112.48|112.08|112.52|112.12|112.36|111.96|15
1733976110000|2024-12-12 04:01:50|112.49|112.09|112.57|112.17|112.57|112.17|112.45|112.05|15
1733976120000|2024-12-12 04:02:00|112.55|112.15|112.72|112.32|112.73|112.33|112.52|112.12|15
1733976130000|2024-12-12 04:02:10|112.73|112.33|112.74|112.34|112.75|112.35|112.72|112.32|8
1733976140000|2024-12-12 04:02:20|112.73|112.33|112.76|112.36|112.76|112.36|112.69|112.29|12
1733976150000|2024-12-12 04:02:30|112.7|112.3|112.71|112.31|112.71|112.31|112.65|112.25|11
1733976160000|2024-12-12 04:02:40|112.67|112.27|112.7|112.3|112.7|112.3|112.63|112.23|9
1733976170000|2024-12-12 04:02:50|112.71|112.31|112.8|112.4|112.81|112.41|112.71|112.31|11
1733976180000|2024-12-12 04:03:00|112.81|112.41|112.79|112.39|112.83|112.43|112.79|112.39|16
1733976190000|2024-12-12 04:03:10|112.8|112.4|113.02|112.62|113.02|112.62|112.8|112.4|15
1733976200000|2024-12-12 04:03:20|113.03|112.63|113.06|112.66|113.07|112.67|112.99|112.59|15
1733976210000|2024-12-12 04:03:30|113.05|112.65|113.11|112.71|113.11|112.71|113.04|112.64|8
1733976220000|2024-12-12 04:03:40|113.09|112.69|113.12|112.72|113.14|112.74|113.06|112.66|10
1733976230000|2024-12-12 04:03:50|113.13|112.73|113.21|112.81|113.21|112.81|113.13|112.73|12
1733976240000|2024-12-12 04:04:00|113.22|112.82|113.25|112.85|113.25|112.85|113.22|112.82|10
1733976250000|2024-12-12 04:04:10|113.26|112.86|113.27|112.87|113.28|112.88|113.23|112.83|10
1733976260000|2024-12-12 04:04:20|113.29|112.89|113.32|112.92|113.32|112.92|113.29|112.89|10
1733976270000|2024-12-12 04:04:30|113.34|112.94|113.3|112.9|113.36|112.96|113.29|112.89|13
1733976280000|2024-12-12 04:04:40|113.31|112.91|113.25|112.85|113.31|112.91|113.25|112.85|8
1733976290000|2024-12-12 04:04:50|113.24|112.84|113.24|112.84|113.25|112.85|113.22|112.82|6
1733976300000|2024-12-12 04:05:00|113.23|112.83|113.33|112.93|113.33|112.93|113.23|112.83|11
1733976310000|2024-12-12 04:05:10|113.34|112.94|113.38|112.98|113.39|112.99|113.33|112.93|10
1733976320000|2024-12-12 04:05:20|113.37|112.97|113.4|113|113.4|113|113.35|112.95|9
1733976330000|2024-12-12 04:05:30|113.39|112.99|113.46|113.06|113.46|113.06|113.39|112.99|7
1733976340000|2024-12-12 04:05:40|113.47|113.07|113.48|113.08|113.5|113.1|113.46|113.06|12
1733976350000|2024-12-12 04:05:50|113.47|113.07|113.36|112.96|113.47|113.07|113.34|112.94|13
1733976360000|2024-12-12 04:06:00|113.35|112.95|113.39|112.99|113.4|113|113.35|112.95|6
1733976370000|2024-12-12 04:06:10|113.4|113|113.46|113.06|113.47|113.07|113.4|113|17
1733976380000|2024-12-12 04:06:20|113.45|113.05|113.42|113.02|113.46|113.06|113.42|113.02|8
1733976390000|2024-12-12 04:06:30|113.43|113.03|113.38|112.98|113.43|113.03|113.37|112.97|11
1733976400000|2024-12-12 04:06:40|113.4|113|113.45|113.05|113.5|113.1|113.4|113|12
1733976410000|2024-12-12 04:06:50|113.46|113.06|113.48|113.08|113.49|113.09|113.4|113|13
1733976420000|2024-12-12 04:07:00|113.47|113.07|113.33|112.93|113.48|113.08|113.33|112.93|18
1733976430000|2024-12-12 04:07:10|113.32|112.92|113.36|112.96|113.36|112.96|113.31|112.91|15
1733976440000|2024-12-12 04:07:20|113.35|112.95|113.41|113.01|113.42|113.02|113.35|112.95|15
1733976450000|2024-12-12 04:07:30|113.42|113.02|113.45|113.05|113.48|113.08|113.42|113.02|11
1733976460000|2024-12-12 04:07:40|113.44|113.04|113.41|113.01|113.45|113.05|113.4|113|8
1733976470000|2024-12-12 04:07:50|113.4|113|113.41|113.01|113.42|113.02|113.4|113|4
1733976480000|2024-12-12 04:08:00|113.4|113|113.51|113.11|113.51|113.11|113.39|112.99|11
1733976490000|2024-12-12 04:08:10|113.52|113.12|113.52|113.12|113.52|113.12|113.5|113.1|3
1733976500000|2024-12-12 04:08:20|113.53|113.13|113.57|113.17|113.57|113.17|113.52|113.12|6
1733976510000|2024-12-12 04:08:30|113.6|113.2|113.54|113.14|113.64|113.24|113.53|113.13|16
1733976520000|2024-12-12 04:08:40|113.53|113.13|113.63|113.23|113.67|113.27|113.52|113.12|16
1733976530000|2024-12-12 04:08:50|113.64|113.24|113.67|113.27|113.67|113.27|113.64|113.24|6
1733976540000|2024-12-12 04:09:00|113.66|113.26|113.71|113.31|113.71|113.31|113.66|113.26|8
1733976550000|2024-12-12 04:09:10|113.7|113.3|113.77|113.37|113.78|113.38|113.7|113.3|5
1733976560000|2024-12-12 04:09:20|113.78|113.38|113.78|113.38|113.8|113.4|113.78|113.38|4
1733976570000|2024-12-12 04:09:30|113.79|113.39|113.9|113.5|113.92|113.52|113.79|113.39|17
1733976580000|2024-12-12 04:09:40|113.91|113.51|113.89|113.49|114|113.6|113.89|113.49|13
1733976590000|2024-12-12 04:09:50|113.88|113.48|113.91|113.51|113.91|113.51|113.87|113.47|11
1733976600000|2024-12-12 04:10:00|113.89|113.49|113.9|113.5|113.93|113.53|113.85|113.45|15
1733976610000|2024-12-12 04:10:10|113.91|113.51|113.83|113.43|113.91|113.51|113.83|113.43|14
1733976620000|2024-12-12 04:10:20|113.82|113.42|113.78|113.38|113.82|113.42|113.75|113.35|12
1733976630000|2024-12-12 04:10:30|113.77|113.37|113.62|113.22|113.77|113.37|113.62|113.22|13
1733976640000|2024-12-12 04:10:40|113.63|113.23|113.63|113.23|113.66|113.26|113.62|113.22|10
1733976650000|2024-12-12 04:10:50|113.62|113.22|113.66|113.26|113.68|113.28|113.62|113.22|8
1733976660000|2024-12-12 04:11:00|113.65|113.25|113.65|113.25|113.69|113.29|113.63|113.23|11
1733976670000|2024-12-12 04:11:10|113.64|113.24|113.53|113.13|113.69|113.29|113.5|113.1|14
1733976680000|2024-12-12 04:11:20|113.52|113.12|113.49|113.09|113.52|113.12|113.44|113.04|16
1733976690000|2024-12-12 04:11:30|113.5|113.1|113.45|113.05|113.53|113.13|113.45|113.05|19
1733976700000|2024-12-12 04:11:40|113.42|113.02|113.41|113.01|113.43|113.03|113.38|112.98|12
1733976710000|2024-12-12 04:11:50|113.42|113.02|113.49|113.09|113.49|113.09|113.42|113.02|8
1733976720000|2024-12-12 04:12:00|113.51|113.11|113.53|113.13|113.56|113.16|113.49|113.09|17
1733976730000|2024-12-12 04:12:10|113.52|113.12|113.49|113.09|113.57|113.17|113.49|113.09|15
1733976740000|2024-12-12 04:12:20|113.47|113.07|113.52|113.12|113.52|113.12|113.44|113.04|10
1733976750000|2024-12-12 04:12:30|113.53|113.13|113.5|113.1|113.53|113.13|113.44|113.04|15
1733976760000|2024-12-12 04:12:40|113.49|113.09|113.51|113.11|113.53|113.13|113.45|113.05|15
1733976770000|2024-12-12 04:12:50|113.5|113.1|113.5|113.1|113.51|113.11|113.48|113.08|11
1733976780000|2024-12-12 04:13:00|113.51|113.11|113.54|113.14|113.54|113.14|113.51|113.11|8
1733976790000|2024-12-12 04:13:10|113.55|113.15|113.5|113.1|113.57|113.17|113.49|113.09|11
1733976800000|2024-12-12 04:13:20|113.49|113.09|113.42|113.02|113.5|113.1|113.41|113.01|10
1733976810000|2024-12-12 04:13:30|113.41|113.01|113.52|113.12|113.53|113.13|113.41|113.01|11
1733976820000|2024-12-12 04:13:40|113.53|113.13|113.44|113.04|113.53|113.13|113.44|113.04|10
1733976830000|2024-12-12 04:13:50|113.42|113.02|113.43|113.03|113.43|113.03|113.41|113.01|7
1733976840000|2024-12-12 04:14:00|113.44|113.04|113.38|112.98|113.46|113.06|113.38|112.98|15
1733976850000|2024-12-12 04:14:10|113.35|112.95|113.36|112.96|113.36|112.96|113.34|112.94|12
1733976860000|2024-12-12 04:14:20|113.35|112.95|113.31|112.91|113.35|112.95|113.26|112.86|12
1733976870000|2024-12-12 04:14:30|113.3|112.9|113.31|112.91|113.31|112.91|113.28|112.88|4
1733976880000|2024-12-12 04:14:40|113.32|112.92|113.34|112.94|113.35|112.95|113.31|112.91|11
1733976890000|2024-12-12 04:14:50|113.33|112.93|113.33|112.93|113.33|112.93|113.32|112.92|11
1733976900000|2024-12-12 04:15:00|113.38|112.98|113.45|113.05|113.46|113.06|113.38|112.98|8
1733976910000|2024-12-12 04:15:10|113.43|113.03|113.29|112.89|113.44|113.04|113.29|112.89|18
1733976920000|2024-12-12 04:15:20|113.28|112.88|113.36|112.96|113.36|112.96|113.28|112.88|10
1733976930000|2024-12-12 04:15:30|113.35|112.95|113.26|112.86|113.35|112.95|113.26|112.86|5
1733976940000|2024-12-12 04:15:40|113.23|112.83|113.18|112.78|113.23|112.83|113.13|112.73|13
1733976950000|2024-12-12 04:15:50|113.19|112.79|113.19|112.79|113.25|112.85|113.17|112.77|20
1733976960000|2024-12-12 04:16:00|113.18|112.78|113.26|112.86|113.26|112.86|113.17|112.77|9
1733976970000|2024-12-12 04:16:10|113.25|112.85|113.34|112.94|113.34|112.94|113.25|112.85|14
1733976980000|2024-12-12 04:16:20|113.36|112.96|113.35|112.95|113.41|113.01|113.34|112.94|10
1733976990000|2024-12-12 04:16:30|113.36|112.96|113.29|112.89|113.37|112.97|113.27|112.87|11
1733977000000|2024-12-12 04:16:40|113.3|112.9|113.37|112.97|113.39|112.99|113.27|112.87|18
1733977010000|2024-12-12 04:16:50|113.38|112.98|113.35|112.95|113.4|113|113.35|112.95|7
1733977020000|2024-12-12 04:17:00|113.32|112.92|113.25|112.85|113.32|112.92|113.25|112.85|6
1733977030000|2024-12-12 04:17:10|113.24|112.84|113.06|112.66|113.24|112.84|113.06|112.66|15
1733977040000|2024-12-12 04:17:20|113.07|112.67|113.07|112.67|113.07|112.67|113.04|112.64|14
1733977050000|2024-12-12 04:17:30|113.06|112.66|113.01|112.61|113.07|112.67|113|112.6|12
1733977060000|2024-12-12 04:17:40|113|112.6|112.95|112.55|113|112.6|112.95|112.55|8
1733977070000|2024-12-12 04:17:50|112.96|112.56|113.06|112.66|113.06|112.66|112.96|112.56|15
1733977080000|2024-12-12 04:18:00|113.05|112.65|113.07|112.67|113.07|112.67|113.03|112.63|12
1733977090000|2024-12-12 04:18:10|113.05|112.65|113.05|112.65|113.15|112.75|113.04|112.64|17
1733977100000|2024-12-12 04:18:20|113.06|112.66|113.07|112.67|113.1|112.7|113.04|112.64|12
1733977110000|2024-12-12 04:18:30|113.08|112.68|113.05|112.65|113.1|112.7|113.05|112.65|10
1733977120000|2024-12-12 04:18:40|113.06|112.66|113.05|112.65|113.14|112.74|113.05|112.65|14
1733977130000|2024-12-12 04:18:50|113.06|112.66|113.08|112.68|113.08|112.68|113.05|112.65|11
1733977140000|2024-12-12 04:19:00|113.07|112.67|113.14|112.74|113.14|112.74|113.02|112.62|12
1733977150000|2024-12-12 04:19:10|113.16|112.76|113.14|112.74|113.21|112.81|113.14|112.74|16
1733977160000|2024-12-12 04:19:20|113.08|112.68|113.14|112.74|113.17|112.77|113.08|112.68|18
1733977170000|2024-12-12 04:19:30|113.13|112.73|113.08|112.68|113.14|112.74|113.07|112.67|9
1733977180000|2024-12-12 04:19:40|113.07|112.67|113.05|112.65|113.08|112.68|113.05|112.65|7
1733977190000|2024-12-12 04:19:50|113.06|112.66|113.07|112.67|113.08|112.68|113.06|112.66|8
1733977200000|2024-12-12 04:20:00|113.08|112.68|113.06|112.66|113.1|112.7|113.05|112.65|13
1733977210000|2024-12-12 04:20:10|113.05|112.65|113.28|112.88|113.28|112.88|112.98|112.58|24
1733977220000|2024-12-12 04:20:20|113.26|112.86|113.23|112.83|113.3|112.9|113.22|112.82|11
1733977230000|2024-12-12 04:20:30|113.26|112.86|113.27|112.87|113.27|112.87|113.24|112.84|10
1733977240000|2024-12-12 04:20:40|113.28|112.88|113.34|112.94|113.36|112.96|113.26|112.86|9
1733977250000|2024-12-12 04:20:50|113.35|112.95|113.28|112.88|113.35|112.95|113.28|112.88|9
1733977260000|2024-12-12 04:21:00|113.29|112.89|113.44|113.04|113.46|113.06|113.29|112.89|15
1733977270000|2024-12-12 04:21:10|113.43|113.03|113.47|113.07|113.49|113.09|113.39|112.99|16
1733977280000|2024-12-12 04:21:20|113.48|113.08|113.6|113.2|113.61|113.21|113.48|113.08|14
1733977290000|2024-12-12 04:21:30|113.61|113.21|113.77|113.37|113.77|113.37|113.61|113.21|18
1733977300000|2024-12-12 04:21:40|113.76|113.36|113.85|113.45|113.85|113.45|113.74|113.34|15
1733977310000|2024-12-12 04:21:50|113.88|113.48|113.95|113.55|113.96|113.56|113.86|113.46|18
1733977320000|2024-12-12 04:22:00|113.97|113.57|113.87|113.47|113.99|113.59|113.87|113.47|14
1733977330000|2024-12-12 04:22:10|113.86|113.46|113.77|113.37|113.86|113.46|113.76|113.36|10
1733977340000|2024-12-12 04:22:20|113.78|113.38|113.85|113.45|113.85|113.45|113.77|113.37|10
1733977350000|2024-12-12 04:22:30|113.86|113.46|114.06|113.66|114.06|113.66|113.86|113.46|17
1733977360000|2024-12-12 04:22:40|114.07|113.67|113.93|113.53|114.13|113.73|113.93|113.53|22
1733977370000|2024-12-12 04:22:50|113.94|113.54|113.94|113.54|113.94|113.54|113.93|113.53|7
1733977380000|2024-12-12 04:23:00|113.96|113.56|113.98|113.58|114.06|113.66|113.96|113.56|14
1733977390000|2024-12-12 04:23:10|113.97|113.57|113.99|113.59|114.01|113.61|113.95|113.55|11
1733977400000|2024-12-12 04:23:20|114.04|113.64|113.86|113.46|114.04|113.64|113.86|113.46|18
1733977410000|2024-12-12 04:23:30|113.85|113.45|113.76|113.36|113.86|113.46|113.75|113.35|16
1733977420000|2024-12-12 04:23:40|113.77|113.37|113.8|113.4|113.82|113.42|113.76|113.36|13
1733977430000|2024-12-12 04:23:50|113.79|113.39|113.86|113.46|113.89|113.49|113.79|113.39|16
1733977440000|2024-12-12 04:24:00|113.85|113.45|113.78|113.38|113.87|113.47|113.78|113.38|10
1733977450000|2024-12-12 04:24:10|113.77|113.37|113.82|113.42|113.83|113.43|113.74|113.34|20
1733977460000|2024-12-12 04:24:20|113.83|113.43|113.76|113.36|113.83|113.43|113.75|113.35|11
1733977470000|2024-12-12 04:24:30|113.75|113.35|113.81|113.41|113.83|113.43|113.75|113.35|10
1733977480000|2024-12-12 04:24:40|113.82|113.42|113.94|113.54|113.94|113.54|113.82|113.42|9
1733977490000|2024-12-12 04:24:50|113.95|113.55|113.87|113.47|113.96|113.56|113.86|113.46|9
1733977500000|2024-12-12 04:25:00|113.86|113.46|113.8|113.4|113.86|113.46|113.8|113.4|6
1733977510000|2024-12-12 04:25:10|113.83|113.43|113.85|113.45|113.86|113.46|113.83|113.43|6
1733977520000|2024-12-12 04:25:20|113.84|113.44|113.75|113.35|113.84|113.44|113.71|113.31|15
1733977530000|2024-12-12 04:25:30|113.74|113.34|113.48|113.08|113.74|113.34|113.48|113.08|16
1733977540000|2024-12-12 04:25:40|113.47|113.07|113.45|113.05|113.54|113.14|113.44|113.04|14
1733977550000|2024-12-12 04:25:50|113.46|113.06|113.46|113.06|113.53|113.13|113.45|113.05|16
1733977560000|2024-12-12 04:26:00|113.45|113.05|113.47|113.07|113.53|113.13|113.45|113.05|17
1733977570000|2024-12-12 04:26:10|113.45|113.05|113.24|112.84|113.45|113.05|113.24|112.84|17
1733977580000|2024-12-12 04:26:20|113.25|112.85|113.21|112.81|113.25|112.85|113.16|112.76|18
1733977590000|2024-12-12 04:26:30|113.2|112.8|113.25|112.85|113.26|112.86|113.16|112.76|20
1733977600000|2024-12-12 04:26:40|113.24|112.84|113.24|112.84|113.25|112.85|113.24|112.84|3
1733977610000|2024-12-12 04:26:50|113.25|112.85|113.37|112.97|113.37|112.97|113.24|112.84|5
1733977620000|2024-12-12 04:27:00|113.36|112.96|113.25|112.85|113.38|112.98|113.24|112.84|16
1733977630000|2024-12-12 04:27:10|113.27|112.87|113.36|112.96|113.36|112.96|113.27|112.87|13
1733977640000|2024-12-12 04:27:20|113.38|112.98|113.48|113.08|113.48|113.08|113.38|112.98|10
1733977650000|2024-12-12 04:27:30|113.5|113.1|113.44|113.04|113.5|113.1|113.43|113.03|15
1733977660000|2024-12-12 04:27:40|113.42|113.02|113.16|112.76|113.43|113.03|113.16|112.76|9
1733977670000|2024-12-12 04:27:50|113.17|112.77|113.25|112.85|113.25|112.85|113.15|112.75|14
1733977680000|2024-12-12 04:28:00|113.24|112.84|113.28|112.88|113.32|112.92|113.24|112.84|14
1733977690000|2024-12-12 04:28:10|113.29|112.89|113.28|112.88|113.35|112.95|113.28|112.88|9
1733977700000|2024-12-12 04:28:20|113.29|112.89|113.36|112.96|113.36|112.96|113.23|112.83|14
1733977710000|2024-12-12 04:28:30|113.35|112.95|113.33|112.93|113.35|112.95|113.31|112.91|10
1733977720000|2024-12-12 04:28:40|113.34|112.94|113.38|112.98|113.38|112.98|113.34|112.94|8
1733977730000|2024-12-12 04:28:50|113.37|112.97|113.34|112.94|113.37|112.97|113.34|112.94|7
1733977740000|2024-12-12 04:29:00|113.35|112.95|113.37|112.97|113.38|112.98|113.35|112.95|3
1733977750000|2024-12-12 04:29:10|113.36|112.96|113.44|113.04|113.46|113.06|113.36|112.96|9
1733977760000|2024-12-12 04:29:20|113.43|113.03|113.38|112.98|113.44|113.04|113.37|112.97|9
1733977770000|2024-12-12 04:29:30|113.37|112.97|113.38|112.98|113.38|112.98|113.37|112.97|2
1733977780000|2024-12-12 04:29:40|113.37|112.97|113.33|112.93|113.37|112.97|113.32|112.92|8
1733977790000|2024-12-12 04:29:50|113.34|112.94|113.38|112.98|113.44|113.04|113.34|112.94|12
1733977800000|2024-12-12 04:30:00|113.4|113|113.45|113.05|113.46|113.06|113.4|113|5
1733977810000|2024-12-12 04:30:10|113.42|113.02|113.54|113.14|113.54|113.14|113.41|113.01|14
1733977820000|2024-12-12 04:30:20|113.53|113.13|113.44|113.04|113.54|113.14|113.44|113.04|8
1733977830000|2024-12-12 04:30:30|113.43|113.03|113.39|112.99|113.43|113.03|113.35|112.95|16
1733977840000|2024-12-12 04:30:40|113.4|113|113.5|113.1|113.57|113.17|113.4|113|15
1733977850000|2024-12-12 04:30:50|113.49|113.09|113.54|113.14|113.56|113.16|113.49|113.09|15
1733977860000|2024-12-12 04:31:00|113.51|113.11|113.46|113.06|113.51|113.11|113.45|113.05|9
1733977870000|2024-12-12 04:31:10|113.45|113.05|113.56|113.16|113.58|113.18|113.45|113.05|15
1733977880000|2024-12-12 04:31:20|113.55|113.15|113.63|113.23|113.66|113.26|113.55|113.15|18
1733977890000|2024-12-12 04:31:30|113.64|113.24|113.56|113.16|113.65|113.25|113.55|113.15|15
1733977900000|2024-12-12 04:31:40|113.57|113.17|113.44|113.04|113.57|113.17|113.44|113.04|16
1733977910000|2024-12-12 04:31:50|113.45|113.05|113.48|113.08|113.49|113.09|113.44|113.04|14
1733977920000|2024-12-12 04:32:00|113.49|113.09|113.52|113.12|113.52|113.12|113.47|113.07|12
1733977930000|2024-12-12 04:32:10|113.53|113.13|113.52|113.12|113.55|113.15|113.5|113.1|20
1733977940000|2024-12-12 04:32:20|113.5|113.1|113.49|113.09|113.51|113.11|113.48|113.08|8
1733977950000|2024-12-12 04:32:30|113.48|113.08|113.56|113.16|113.57|113.17|113.48|113.08|16
1733977960000|2024-12-12 04:32:40|113.57|113.17|113.47|113.07|113.57|113.17|113.46|113.06|21
1733977970000|2024-12-12 04:32:50|113.48|113.08|113.45|113.05|113.49|113.09|113.45|113.05|12
1733977980000|2024-12-12 04:33:00|113.46|113.06|113.48|113.08|113.48|113.08|113.45|113.05|9
1733977990000|2024-12-12 04:33:10|113.47|113.07|113.45|113.05|113.47|113.07|113.44|113.04|7
1733978000000|2024-12-12 04:33:20|113.46|113.06|113.58|113.18|113.59|113.19|113.46|113.06|13
1733978010000|2024-12-12 04:33:30|113.59|113.19|113.58|113.18|113.59|113.19|113.49|113.09|17
1733978020000|2024-12-12 04:33:40|113.57|113.17|113.56|113.16|113.57|113.17|113.56|113.16|2
1733978030000|2024-12-12 04:33:50|113.57|113.17|113.6|113.2|113.6|113.2|113.56|113.16|8
1733978040000|2024-12-12 04:34:00|113.59|113.19|113.69|113.29|113.73|113.33|113.59|113.19|16
1733978050000|2024-12-12 04:34:10|113.7|113.3|113.67|113.27|113.7|113.3|113.67|113.27|5
1733978060000|2024-12-12 04:34:20|113.68|113.28|113.73|113.33|113.73|113.33|113.67|113.27|6
1733978070000|2024-12-12 04:34:30|113.72|113.32|113.61|113.21|113.72|113.32|113.61|113.21|15
1733978080000|2024-12-12 04:34:40|113.6|113.2|113.58|113.18|113.61|113.21|113.55|113.15|14
1733978090000|2024-12-12 04:34:50|113.59|113.19|113.57|113.17|113.62|113.22|113.57|113.17|11
1733978100000|2024-12-12 04:35:00|113.58|113.18|113.58|113.18|113.61|113.21|113.56|113.16|13
1733978110000|2024-12-12 04:35:10|113.59|113.19|113.68|113.28|113.71|113.31|113.59|113.19|11
1733978120000|2024-12-12 04:35:20|113.67|113.27|113.66|113.26|113.68|113.28|113.59|113.19|13
1733978130000|2024-12-12 04:35:30|113.65|113.25|113.69|113.29|113.71|113.31|113.6|113.2|17
1733978140000|2024-12-12 04:35:40|113.7|113.3|113.8|113.4|113.8|113.4|113.69|113.29|9
1733978150000|2024-12-12 04:35:50|113.88|113.48|113.91|113.51|113.91|113.51|113.87|113.47|14
1733978160000|2024-12-12 04:36:00|113.9|113.5|113.88|113.48|113.9|113.5|113.86|113.46|14
1733978170000|2024-12-12 04:36:10|113.89|113.49|113.82|113.42|113.89|113.49|113.82|113.42|7
1733978180000|2024-12-12 04:36:20|113.81|113.41|113.82|113.42|113.82|113.42|113.81|113.41|4
1733978190000|2024-12-12 04:36:30|113.81|113.41|113.85|113.45|113.86|113.46|113.79|113.39|18
1733978200000|2024-12-12 04:36:40|113.86|113.46|113.85|113.45|113.89|113.49|113.85|113.45|11
1733978210000|2024-12-12 04:36:50|113.86|113.46|113.87|113.47|113.87|113.47|113.85|113.45|12
1733978220000|2024-12-12 04:37:00|113.89|113.49|113.86|113.46|113.89|113.49|113.85|113.45|8
1733978230000|2024-12-12 04:37:10|113.85|113.45|113.78|113.38|113.85|113.45|113.78|113.38|6
1733978240000|2024-12-12 04:37:20|113.77|113.37|113.76|113.36|113.77|113.37|113.76|113.36|2
1733978250000|2024-12-12 04:37:30|113.77|113.37|113.76|113.36|113.78|113.38|113.76|113.36|4
1733978260000|2024-12-12 04:37:40|113.77|113.37|113.77|113.37|113.79|113.39|113.77|113.37|5
1733978270000|2024-12-12 04:37:50|113.76|113.36|113.76|113.36|113.76|113.36|113.76|113.36|1
1733978280000|2024-12-12 04:38:00|113.77|113.37|113.76|113.36|113.78|113.38|113.76|113.36|8
1733978290000|2024-12-12 04:38:10|113.74|113.34|113.7|113.3|113.76|113.36|113.64|113.24|12
1733978300000|2024-12-12 04:38:20|113.68|113.28|113.77|113.37|113.79|113.39|113.68|113.28|8
1733978310000|2024-12-12 04:38:30|113.78|113.38|113.75|113.35|113.79|113.39|113.75|113.35|5
1733978320000|2024-12-12 04:38:40|113.74|113.34|113.68|113.28|113.74|113.34|113.65|113.25|13
1733978330000|2024-12-12 04:38:50|113.69|113.29|113.65|113.25|113.71|113.31|113.65|113.25|9
1733978340000|2024-12-12 04:39:00|113.66|113.26|113.61|113.21|113.66|113.26|113.59|113.19|8
1733978350000|2024-12-12 04:39:10|113.62|113.22|113.47|113.07|113.67|113.27|113.47|113.07|23
1733978360000|2024-12-12 04:39:20|113.45|113.05|113.5|113.1|113.51|113.11|113.43|113.03|14
1733978370000|2024-12-12 04:39:30|113.51|113.11|113.56|113.16|113.58|113.18|113.51|113.11|4
1733978380000|2024-12-12 04:39:40|113.55|113.15|113.55|113.15|113.56|113.16|113.5|113.1|8
1733978390000|2024-12-12 04:39:50|113.58|113.18|113.56|113.16|113.59|113.19|113.56|113.16|7
1733978400000|2024-12-12 04:40:00|113.57|113.17|113.74|113.34|113.75|113.35|113.56|113.16|15
1733978410000|2024-12-12 04:40:10|113.73|113.33|113.67|113.27|113.73|113.33|113.67|113.27|8
1733978420000|2024-12-12 04:40:20|113.66|113.26|113.65|113.25|113.67|113.27|113.63|113.23|7
1733978430000|2024-12-12 04:40:30|113.64|113.24|113.68|113.28|113.68|113.28|113.64|113.24|2
1733978440000|2024-12-12 04:40:40|113.65|113.25|113.68|113.28|113.68|113.28|113.65|113.25|2
1733978450000|2024-12-12 04:40:50|113.69|113.29|113.79|113.39|113.79|113.39|113.68|113.28|12
1733978460000|2024-12-12 04:41:00|113.78|113.38|113.68|113.28|113.79|113.39|113.67|113.27|10
1733978470000|2024-12-12 04:41:10|113.69|113.29|113.67|113.27|113.72|113.32|113.64|113.24|17
1733978480000|2024-12-12 04:41:20|113.68|113.28|113.76|113.36|113.76|113.36|113.68|113.28|12
1733978490000|2024-12-12 04:41:30|113.77|113.37|113.77|113.37|113.81|113.41|113.76|113.36|10
1733978500000|2024-12-12 04:41:40|113.78|113.38|113.78|113.38|113.8|113.4|113.78|113.38|5
1733978510000|2024-12-12 04:41:50|113.77|113.37|113.86|113.46|113.88|113.48|113.76|113.36|7
1733978520000|2024-12-12 04:42:00|113.83|113.43|113.71|113.31|113.83|113.43|113.71|113.31|11
1733978530000|2024-12-12 04:42:10|113.7|113.3|113.64|113.24|113.7|113.3|113.61|113.21|15
1733978540000|2024-12-12 04:42:20|113.63|113.23|113.59|113.19|113.63|113.23|113.58|113.18|8
1733978550000|2024-12-12 04:42:30|113.6|113.2|113.69|113.29|113.7|113.3|113.6|113.2|13
1733978560000|2024-12-12 04:42:40|113.68|113.28|113.57|113.17|113.68|113.28|113.57|113.17|12
1733978570000|2024-12-12 04:42:50|113.56|113.16|113.45|113.05|113.56|113.16|113.38|112.98|18
1733978580000|2024-12-12 04:43:00|113.44|113.04|113.64|113.24|113.64|113.24|113.42|113.02|12
1733978590000|2024-12-12 04:43:10|113.63|113.23|113.49|113.09|113.63|113.23|113.48|113.08|19
1733978600000|2024-12-12 04:43:20|113.5|113.1|113.58|113.18|113.6|113.2|113.5|113.1|9
1733978610000|2024-12-12 04:43:30|113.59|113.19|113.57|113.17|113.63|113.23|113.57|113.17|10
1733978620000|2024-12-12 04:43:40|113.56|113.16|113.52|113.12|113.56|113.16|113.47|113.07|12
1733978630000|2024-12-12 04:43:50|113.51|113.11|113.56|113.16|113.56|113.16|113.5|113.1|12
1733978640000|2024-12-12 04:44:00|113.57|113.17|113.6|113.2|113.64|113.24|113.56|113.16|10
1733978650000|2024-12-12 04:44:10|113.61|113.21|113.65|113.25|113.65|113.25|113.6|113.2|10
1733978660000|2024-12-12 04:44:20|113.66|113.26|113.79|113.39|113.81|113.41|113.66|113.26|14
1733978670000|2024-12-12 04:44:30|113.78|113.38|113.77|113.37|113.8|113.4|113.77|113.37|6
1733978680000|2024-12-12 04:44:40|113.71|113.31|113.66|113.26|113.73|113.33|113.61|113.21|16
1733978690000|2024-12-12 04:44:50|113.63|113.23|113.73|113.33|113.73|113.33|113.62|113.22|11
1733978700000|2024-12-12 04:45:00|113.72|113.32|113.83|113.43|113.89|113.49|113.71|113.31|14
1733978710000|2024-12-12 04:45:10|113.89|113.49|113.87|113.47|113.89|113.49|113.87|113.47|4
1733978720000|2024-12-12 04:45:20|113.86|113.46|113.84|113.44|113.87|113.47|113.82|113.42|10
1733978730000|2024-12-12 04:45:30|113.82|113.42|113.7|113.3|113.82|113.42|113.66|113.26|22
1733978740000|2024-12-12 04:45:40|113.69|113.29|113.79|113.39|113.86|113.46|113.68|113.28|16
1733978750000|2024-12-12 04:45:50|113.8|113.4|113.84|113.44|113.84|113.44|113.8|113.4|6
1733978760000|2024-12-12 04:46:00|113.79|113.39|113.72|113.32|113.79|113.39|113.7|113.3|11
1733978770000|2024-12-12 04:46:10|113.76|113.36|113.66|113.26|113.79|113.39|113.63|113.23|22
1733978780000|2024-12-12 04:46:20|113.67|113.27|113.47|113.07|113.7|113.3|113.47|113.07|17
1733978790000|2024-12-12 04:46:30|113.45|113.05|113.44|113.04|113.49|113.09|113.39|112.99|20
1733978800000|2024-12-12 04:46:40|113.47|113.07|113.47|113.07|113.5|113.1|113.45|113.05|15
1733978810000|2024-12-12 04:46:50|113.46|113.06|113.48|113.08|113.48|113.08|113.45|113.05|9
1733978820000|2024-12-12 04:47:00|113.47|113.07|113.45|113.05|113.47|113.07|113.39|112.99|13
1733978830000|2024-12-12 04:47:10|113.44|113.04|113.29|112.89|113.44|113.04|113.29|112.89|18
1733978840000|2024-12-12 04:47:20|113.26|112.86|113.37|112.97|113.37|112.97|113.26|112.86|8
1733978850000|2024-12-12 04:47:30|113.36|112.96|113.28|112.88|113.37|112.97|113.28|112.88|13
1733978860000|2024-12-12 04:47:40|113.27|112.87|113.39|112.99|113.39|112.99|113.27|112.87|11
1733978870000|2024-12-12 04:47:50|113.38|112.98|113.26|112.86|113.39|112.99|113.24|112.84|17
1733978880000|2024-12-12 04:48:00|113.25|112.85|113.4|113|113.41|113.01|113.25|112.85|22
1733978890000|2024-12-12 04:48:10|113.42|113.02|113.35|112.95|113.47|113.07|113.35|112.95|12
1733978900000|2024-12-12 04:48:20|113.34|112.94|113.22|112.82|113.35|112.95|113.22|112.82|13
1733978910000|2024-12-12 04:48:30|113.21|112.81|113.09|112.69|113.21|112.81|113.09|112.69|7
1733978920000|2024-12-12 04:48:40|113.1|112.7|113.11|112.71|113.16|112.76|113.09|112.69|8
1733978930000|2024-12-12 04:48:50|113.1|112.7|113.06|112.66|113.1|112.7|113.06|112.66|5
1733978940000|2024-12-12 04:49:00|113.05|112.65|112.97|112.57|113.05|112.65|112.95|112.55|9
1733978950000|2024-12-12 04:49:10|112.96|112.56|112.96|112.56|112.97|112.57|112.96|112.56|3
1733978960000|2024-12-12 04:49:20|112.94|112.54|112.95|112.55|112.98|112.58|112.92|112.52|13
1733978970000|2024-12-12 04:49:30|112.94|112.54|112.87|112.47|112.96|112.56|112.86|112.46|11
1733978980000|2024-12-12 04:49:40|112.89|112.49|112.89|112.49|112.89|112.49|112.89|112.49|1
1733978990000|2024-12-12 04:49:50|112.88|112.48|112.87|112.47|112.88|112.48|112.87|112.47|4
1733979000000|2024-12-12 04:50:00|112.86|112.46|112.79|112.39|112.86|112.46|112.76|112.36|11
1733979010000|2024-12-12 04:50:10|112.78|112.38|112.71|112.31|112.79|112.39|112.71|112.31|9
1733979020000|2024-12-12 04:50:20|112.74|112.34|112.71|112.31|112.74|112.34|112.71|112.31|4
1733979060000|2024-12-12 04:51:00|112.74|112.34|112.86|112.46|112.88|112.48|112.74|112.34|11
1733979070000|2024-12-12 04:51:10|112.87|112.47|112.97|112.57|113.01|112.61|112.86|112.46|18
1733979080000|2024-12-12 04:51:20|112.98|112.58|112.87|112.47|112.98|112.58|112.87|112.47|11
1733979090000|2024-12-12 04:51:30|112.83|112.43|112.79|112.39|112.87|112.47|112.79|112.39|16
1733979100000|2024-12-12 04:51:40|112.78|112.38|112.77|112.37|112.83|112.43|112.77|112.37|11
1733979110000|2024-12-12 04:51:50|112.76|112.36|112.71|112.31|112.76|112.36|112.71|112.31|5
1733979120000|2024-12-12 04:52:00|112.73|112.33|112.71|112.31|112.74|112.34|112.71|112.31|5
1733979130000|2024-12-12 04:52:10|112.73|112.33|112.71|112.31|112.76|112.36|112.71|112.31|8
1733979140000|2024-12-12 04:52:20|112.67|112.27|112.62|112.22|112.67|112.27|112.59|112.19|12
1733979150000|2024-12-12 04:52:30|112.61|112.21|112.54|112.14|112.61|112.21|112.54|112.14|8
1733979160000|2024-12-12 04:52:40|112.55|112.15|112.36|111.96|112.56|112.16|112.36|111.96|19
1733979170000|2024-12-12 04:52:50|112.35|111.95|112.27|111.87|112.35|111.95|112.26|111.86|9
1733979180000|2024-12-12 04:53:00|112.29|111.89|112.28|111.88|112.34|111.94|112.27|111.87|12
1733979190000|2024-12-12 04:53:10|112.27|111.87|112.34|111.94|112.36|111.96|112.27|111.87|10
1733979200000|2024-12-12 04:53:20|112.35|111.95|112.34|111.94|112.35|111.95|112.33|111.93|3
1733979210000|2024-12-12 04:53:30|112.33|111.93|112.34|111.94|112.34|111.94|112.31|111.91|9
1733979220000|2024-12-12 04:53:40|112.35|111.95|112.36|111.96|112.36|111.96|112.35|111.95|4
1733979230000|2024-12-12 04:53:50|112.35|111.95|112.34|111.94|112.35|111.95|112.33|111.93|6
1733979240000|2024-12-12 04:54:00|112.35|111.95|112.7|112.3|112.71|112.31|112.35|111.95|21
1733979250000|2024-12-12 04:54:10|112.68|112.28|112.75|112.35|112.75|112.35|112.68|112.28|13
1733979260000|2024-12-12 04:54:20|112.76|112.36|112.81|112.41|112.82|112.42|112.76|112.36|14
1733979270000|2024-12-12 04:54:30|112.8|112.4|112.82|112.42|112.82|112.42|112.8|112.4|7
1733979280000|2024-12-12 04:54:40|112.81|112.41|112.95|112.55|112.95|112.55|112.81|112.41|4
1733979290000|2024-12-12 04:54:50|112.94|112.54|113.11|112.71|113.11|112.71|112.93|112.53|13
1733979300000|2024-12-12 04:55:00|113.1|112.7|113.08|112.68|113.1|112.7|113.04|112.64|10
1733979310000|2024-12-12 04:55:10|113.09|112.69|113.05|112.65|113.09|112.69|113.04|112.64|11
1733979320000|2024-12-12 04:55:20|113.06|112.66|113.04|112.64|113.09|112.69|112.95|112.55|18
1733979330000|2024-12-12 04:55:30|113.03|112.63|112.92|112.52|113.04|112.64|112.9|112.5|15
1733979340000|2024-12-12 04:55:40|112.91|112.51|112.98|112.58|112.99|112.59|112.91|112.51|15
1733979350000|2024-12-12 04:55:50|112.99|112.59|112.9|112.5|113.08|112.68|112.9|112.5|14
1733979360000|2024-12-12 04:56:00|112.89|112.49|112.93|112.53|112.94|112.54|112.86|112.46|16
1733979370000|2024-12-12 04:56:10|112.92|112.52|112.91|112.51|112.92|112.52|112.86|112.46|10
1733979380000|2024-12-12 04:56:20|112.9|112.5|112.84|112.44|112.9|112.5|112.82|112.42|9
1733979390000|2024-12-12 04:56:30|112.85|112.45|112.94|112.54|112.95|112.55|112.85|112.45|9
1733979400000|2024-12-12 04:56:40|112.93|112.53|112.86|112.46|112.93|112.53|112.86|112.46|8
1733979410000|2024-12-12 04:56:50|112.87|112.47|112.86|112.46|112.87|112.47|112.81|112.41|14
1733979420000|2024-12-12 04:57:00|112.87|112.47|112.93|112.53|112.93|112.53|112.87|112.47|11
1733979430000|2024-12-12 04:57:10|112.92|112.52|112.96|112.56|112.96|112.56|112.92|112.52|3
1733979440000|2024-12-12 04:57:20|112.94|112.54|112.92|112.52|112.95|112.55|112.92|112.52|7
1733979450000|2024-12-12 04:57:30|112.86|112.46|112.89|112.49|112.89|112.49|112.86|112.46|11
1733979460000|2024-12-12 04:57:40|112.94|112.54|113.04|112.64|113.05|112.65|112.94|112.54|11
1733979470000|2024-12-12 04:57:50|113.03|112.63|113.05|112.65|113.05|112.65|112.97|112.57|14
1733979480000|2024-12-12 04:58:00|113.06|112.66|113.19|112.79|113.19|112.79|113.06|112.66|9
1733979490000|2024-12-12 04:58:10|113.23|112.83|113.18|112.78|113.23|112.83|113.17|112.77|9
1733979500000|2024-12-12 04:58:20|113.17|112.77|113.09|112.69|113.17|112.77|113.09|112.69|4
1733979510000|2024-12-12 04:58:30|113.1|112.7|113.25|112.85|113.26|112.86|113.1|112.7|13
1733979520000|2024-12-12 04:58:40|113.24|112.84|113.2|112.8|113.25|112.85|113.19|112.79|6
1733979530000|2024-12-12 04:58:50|113.18|112.78|113.25|112.85|113.25|112.85|113.18|112.78|13
1733979540000|2024-12-12 04:59:00|113.22|112.82|113.34|112.94|113.37|112.97|113.22|112.82|8
1733979550000|2024-12-12 04:59:10|113.33|112.93|113.27|112.87|113.33|112.93|113.26|112.86|11
1733979560000|2024-12-12 04:59:20|113.26|112.86|113.26|112.86|113.26|112.86|113.23|112.83|6
1733979570000|2024-12-12 04:59:30|113.27|112.87|113.27|112.87|113.27|112.87|113.24|112.84|7
1733979580000|2024-12-12 04:59:40|113.26|112.86|113.25|112.85|113.26|112.86|113.25|112.85|2
1733979590000|2024-12-12 04:59:50|113.24|112.84|113.24|112.84|113.24|112.84|113.24|112.84|1
1733979600000|2024-12-12 05:00:00|113.25|112.85|113.25|112.85|113.37|112.97|113.25|112.85|11
1733979610000|2024-12-12 05:00:10|113.24|112.84|113.33|112.93|113.36|112.96|113.24|112.84|15
1733979620000|2024-12-12 05:00:20|113.32|112.92|113.36|112.96|113.36|112.96|113.3|112.9|12
1733979630000|2024-12-12 05:00:30|113.38|112.98|113.4|113|113.4|113|113.38|112.98|3
1733979640000|2024-12-12 05:00:40|113.39|112.99|113.44|113.04|113.46|113.06|113.39|112.99|21
1733979650000|2024-12-12 05:00:50|113.45|113.05|113.55|113.15|113.55|113.15|113.45|113.05|6
1733979660000|2024-12-12 05:01:00|113.57|113.17|113.64|113.24|113.68|113.28|113.55|113.15|19
1733979670000|2024-12-12 05:01:10|113.65|113.25|113.63|113.23|113.65|113.25|113.59|113.19|10
1733979680000|2024-12-12 05:01:20|113.6|113.2|113.64|113.24|113.66|113.26|113.6|113.2|11
1733979690000|2024-12-12 05:01:30|113.65|113.25|113.71|113.31|113.74|113.34|113.65|113.25|11
1733979700000|2024-12-12 05:01:40|113.72|113.32|113.74|113.34|113.74|113.34|113.72|113.32|2
1733979710000|2024-12-12 05:01:50|113.75|113.35|113.72|113.32|113.76|113.36|113.72|113.32|5
1733979720000|2024-12-12 05:02:00|113.71|113.31|113.54|113.14|113.71|113.31|113.53|113.13|14
1733979730000|2024-12-12 05:02:10|113.55|113.15|113.47|113.07|113.55|113.15|113.45|113.05|14
1733979740000|2024-12-12 05:02:20|113.48|113.08|113.48|113.08|113.51|113.11|113.47|113.07|11
1733979750000|2024-12-12 05:02:30|113.47|113.07|113.44|113.04|113.47|113.07|113.44|113.04|4
1733979760000|2024-12-12 05:02:40|113.43|113.03|113.36|112.96|113.45|113.05|113.35|112.95|8
1733979770000|2024-12-12 05:02:50|113.37|112.97|113.43|113.03|113.43|113.03|113.37|112.97|8
1733979780000|2024-12-12 05:03:00|113.41|113.01|113.26|112.86|113.43|113.03|113.26|112.86|16
1733979790000|2024-12-12 05:03:10|113.27|112.87|113.19|112.79|113.27|112.87|113.19|112.79|9
1733979800000|2024-12-12 05:03:20|113.18|112.78|113.06|112.66|113.18|112.78|113.06|112.66|12
1733979810000|2024-12-12 05:03:30|113.07|112.67|113.14|112.74|113.14|112.74|113.06|112.66|8
1733979820000|2024-12-12 05:03:40|113.17|112.77|113.14|112.74|113.17|112.77|113.13|112.73|11
1733979830000|2024-12-12 05:03:50|113.11|112.71|113.07|112.67|113.11|112.71|113.04|112.64|11
1733979840000|2024-12-12 05:04:00|113.06|112.66|113.13|112.73|113.13|112.73|113.06|112.66|10
1733979850000|2024-12-12 05:04:10|113.14|112.74|113.15|112.75|113.2|112.8|113.14|112.74|17
1733979860000|2024-12-12 05:04:20|113.1|112.7|113.16|112.76|113.16|112.76|113.05|112.65|14
1733979870000|2024-12-12 05:04:30|113.15|112.75|113.25|112.85|113.26|112.86|113.15|112.75|9
1733979880000|2024-12-12 05:04:40|113.26|112.86|113.16|112.76|113.26|112.86|113.16|112.76|4
1733979890000|2024-12-12 05:04:50|113.15|112.75|113.07|112.67|113.15|112.75|113.07|112.67|7
1733979900000|2024-12-12 05:05:00|113.08|112.68|113.18|112.78|113.23|112.83|113.08|112.68|17
1733979910000|2024-12-12 05:05:10|113.14|112.74|113.17|112.77|113.17|112.77|113.14|112.74|7
1733979920000|2024-12-12 05:05:20|113.16|112.76|113.15|112.75|113.19|112.79|113.13|112.73|13
1733979930000|2024-12-12 05:05:30|113.14|112.74|113.14|112.74|113.18|112.78|113.08|112.68|15
1733979940000|2024-12-12 05:05:40|113.11|112.71|113.09|112.69|113.13|112.73|113.07|112.67|13
1733979950000|2024-12-12 05:05:50|113.08|112.68|113.18|112.78|113.21|112.81|113.07|112.67|17
1733979960000|2024-12-12 05:06:00|113.19|112.79|113.26|112.86|113.33|112.93|113.19|112.79|17
1733979970000|2024-12-12 05:06:10|113.25|112.85|113.15|112.75|113.25|112.85|113.14|112.74|10
1733979980000|2024-12-12 05:06:20|113.16|112.76|113.23|112.83|113.23|112.83|113.16|112.76|5
1733979990000|2024-12-12 05:06:30|113.24|112.84|113.24|112.84|113.27|112.87|113.24|112.84|5
1733980000000|2024-12-12 05:06:40|113.27|112.87|113.26|112.86|113.31|112.91|113.26|112.86|10
1733980010000|2024-12-12 05:06:50|113.27|112.87|113.26|112.86|113.27|112.87|113.26|112.86|2
1733980020000|2024-12-12 05:07:00|113.25|112.85|113.27|112.87|113.31|112.91|113.25|112.85|9
1733980030000|2024-12-12 05:07:10|113.28|112.88|113.25|112.85|113.32|112.92|113.24|112.84|11
1733980040000|2024-12-12 05:07:20|113.26|112.86|113.21|112.81|113.26|112.86|113.2|112.8|11
1733980050000|2024-12-12 05:07:30|113.19|112.79|113.21|112.81|113.24|112.84|113.16|112.76|11
1733980060000|2024-12-12 05:07:40|113.24|112.84|113.21|112.81|113.24|112.84|113.21|112.81|4
1733980070000|2024-12-12 05:07:50|113.22|112.82|113.12|112.72|113.22|112.82|113.12|112.72|10
1733980080000|2024-12-12 05:08:00|113.13|112.73|113.14|112.74|113.21|112.81|113.13|112.73|13
1733980090000|2024-12-12 05:08:10|113.15|112.75|113.14|112.74|113.17|112.77|113.14|112.74|6
1733980100000|2024-12-12 05:08:20|113.13|112.73|113.13|112.73|113.14|112.74|113.12|112.72|8
1733980110000|2024-12-12 05:08:30|113.12|112.72|113.1|112.7|113.13|112.73|113.05|112.65|9
1733980120000|2024-12-12 05:08:40|113.11|112.71|113.15|112.75|113.16|112.76|113.11|112.71|10
1733980130000|2024-12-12 05:08:50|113.16|112.76|113.22|112.82|113.22|112.82|113.16|112.76|5
1733980140000|2024-12-12 05:09:00|113.23|112.83|113.16|112.76|113.26|112.86|113.16|112.76|12
1733980150000|2024-12-12 05:09:10|113.17|112.77|113.17|112.77|113.17|112.77|113.14|112.74|5
1733980160000|2024-12-12 05:09:20|113.16|112.76|113.23|112.83|113.26|112.86|113.16|112.76|17
1733980170000|2024-12-12 05:09:30|113.21|112.81|113.18|112.78|113.23|112.83|113.16|112.76|15
1733980180000|2024-12-12 05:09:40|113.19|112.79|113.24|112.84|113.24|112.84|113.19|112.79|10
1733980190000|2024-12-12 05:09:50|113.22|112.82|113.22|112.82|113.28|112.88|113.21|112.81|18
1733980200000|2024-12-12 05:10:00|113.23|112.83|113.27|112.87|113.3|112.9|113.23|112.83|6
1733980210000|2024-12-12 05:10:10|113.28|112.88|113.35|112.95|113.37|112.97|113.28|112.88|7
1733980220000|2024-12-12 05:10:20|113.32|112.92|113.34|112.94|113.35|112.95|113.26|112.86|16
1733980230000|2024-12-12 05:10:30|113.35|112.95|113.25|112.85|113.35|112.95|113.25|112.85|8
1733980240000|2024-12-12 05:10:40|113.26|112.86|113.24|112.84|113.27|112.87|113.24|112.84|6
1733980250000|2024-12-12 05:10:50|113.22|112.82|113.26|112.86|113.27|112.87|113.22|112.82|9
1733980260000|2024-12-12 05:11:00|113.24|112.84|113.25|112.85|113.26|112.86|113.17|112.77|15
1733980270000|2024-12-12 05:11:10|113.24|112.84|113.18|112.78|113.24|112.84|113.17|112.77|16
1733980280000|2024-12-12 05:11:20|113.24|112.84|113.3|112.9|113.3|112.9|113.19|112.79|13
1733980290000|2024-12-12 05:11:30|113.29|112.89|113.23|112.83|113.29|112.89|113.23|112.83|6
1733980300000|2024-12-12 05:11:40|113.25|112.85|113.17|112.77|113.25|112.85|113.17|112.77|7
1733980310000|2024-12-12 05:11:50|113.19|112.79|113.24|112.84|113.24|112.84|113.19|112.79|10
1733980320000|2024-12-12 05:12:00|113.25|112.85|113.35|112.95|113.36|112.96|113.24|112.84|9
1733980330000|2024-12-12 05:12:10|113.36|112.96|113.36|112.96|113.36|112.96|113.36|112.96|1
1733980340000|2024-12-12 05:12:20|113.35|112.95|113.36|112.96|113.36|112.96|113.33|112.93|9
1733980350000|2024-12-12 05:12:30|113.37|112.97|113.37|112.97|113.43|113.03|113.37|112.97|15
1733980360000|2024-12-12 05:12:40|113.35|112.95|113.23|112.83|113.35|112.95|113.23|112.83|17
1733980370000|2024-12-12 05:12:50|113.24|112.84|113.26|112.86|113.26|112.86|113.24|112.84|7
1733980380000|2024-12-12 05:13:00|113.23|112.83|113.22|112.82|113.23|112.83|113.17|112.77|9
1733980390000|2024-12-12 05:13:10|113.21|112.81|113.16|112.76|113.21|112.81|113.15|112.75|8
1733980400000|2024-12-12 05:13:20|113.18|112.78|113.23|112.83|113.24|112.84|113.18|112.78|6
1733980410000|2024-12-12 05:13:30|113.24|112.84|113.23|112.83|113.24|112.84|113.23|112.83|6
1733980420000|2024-12-12 05:13:40|113.22|112.82|113.25|112.85|113.26|112.86|113.22|112.82|5
1733980430000|2024-12-12 05:13:50|113.26|112.86|113.37|112.97|113.37|112.97|113.26|112.86|11
1733980440000|2024-12-12 05:14:00|113.34|112.94|113.34|112.94|113.34|112.94|113.34|112.94|1
1733980450000|2024-12-12 05:14:10|113.37|112.97|113.36|112.96|113.45|113.05|113.35|112.95|13
1733980460000|2024-12-12 05:14:20|113.38|112.98|113.32|112.92|113.39|112.99|113.32|112.92|9
1733980470000|2024-12-12 05:14:30|113.3|112.9|113.29|112.89|113.3|112.9|113.28|112.88|3
1733980480000|2024-12-12 05:14:40|113.36|112.96|113.38|112.98|113.38|112.98|113.36|112.96|3
1733980490000|2024-12-12 05:14:50|113.39|112.99|113.4|113|113.42|113.02|113.35|112.95|13
1733980500000|2024-12-12 05:15:00|113.37|112.97|113.29|112.89|113.37|112.97|113.27|112.87|13
1733980510000|2024-12-12 05:15:10|113.28|112.88|113.35|112.95|113.35|112.95|113.28|112.88|13
1733980520000|2024-12-12 05:15:20|113.36|112.96|113.39|112.99|113.39|112.99|113.36|112.96|2
1733980530000|2024-12-12 05:15:30|113.38|112.98|113.37|112.97|113.38|112.98|113.34|112.94|8
1733980540000|2024-12-12 05:15:40|113.38|112.98|113.36|112.96|113.39|112.99|113.36|112.96|6
1733980550000|2024-12-12 05:15:50|113.34|112.94|113.28|112.88|113.34|112.94|113.28|112.88|10
1733980560000|2024-12-12 05:16:00|113.35|112.95|113.36|112.96|113.41|113.01|113.35|112.95|9
1733980570000|2024-12-12 05:16:10|113.35|112.95|113.36|112.96|113.36|112.96|113.33|112.93|6
1733980580000|2024-12-12 05:16:20|113.37|112.97|113.37|112.97|113.37|112.97|113.36|112.96|5
1733980590000|2024-12-12 05:16:30|113.38|112.98|113.37|112.97|113.38|112.98|113.36|112.96|3
1733980600000|2024-12-12 05:16:40|113.3|112.9|113.31|112.91|113.31|112.91|113.28|112.88|4
1733980610000|2024-12-12 05:16:50|113.3|112.9|113.11|112.71|113.3|112.9|113.11|112.71|22
1733980620000|2024-12-12 05:17:00|113.07|112.67|113.1|112.7|113.13|112.73|113.06|112.66|15
1733980630000|2024-12-12 05:17:10|113.14|112.74|113.17|112.77|113.17|112.77|113.14|112.74|6
1733980640000|2024-12-12 05:17:20|113.23|112.83|113.27|112.87|113.31|112.91|113.22|112.82|16
1733980650000|2024-12-12 05:17:30|113.26|112.86|113.23|112.83|113.26|112.86|113.17|112.77|11
1733980660000|2024-12-12 05:17:40|113.22|112.82|113.21|112.81|113.22|112.82|113.19|112.79|7
1733980670000|2024-12-12 05:17:50|113.22|112.82|113.24|112.84|113.24|112.84|113.21|112.81|6
1733980680000|2024-12-12 05:18:00|113.22|112.82|113.17|112.77|113.23|112.83|113.17|112.77|6
1733980690000|2024-12-12 05:18:10|113.16|112.76|113.16|112.76|113.19|112.79|113.15|112.75|10
1733980700000|2024-12-12 05:18:20|113.15|112.75|113.24|112.84|113.24|112.84|113.15|112.75|9
1733980710000|2024-12-12 05:18:30|113.23|112.83|113.23|112.83|113.24|112.84|113.23|112.83|7
1733980720000|2024-12-12 05:18:40|113.24|112.84|113.32|112.92|113.34|112.94|113.24|112.84|15
1733980730000|2024-12-12 05:18:50|113.34|112.94|113.29|112.89|113.37|112.97|113.29|112.89|11
1733980740000|2024-12-12 05:19:00|113.28|112.88|113.32|112.92|113.36|112.96|113.26|112.86|11
1733980750000|2024-12-12 05:19:10|113.31|112.91|113.25|112.85|113.31|112.91|113.24|112.84|9
1733980760000|2024-12-12 05:19:20|113.24|112.84|113.29|112.89|113.33|112.93|113.23|112.83|15
1733980770000|2024-12-12 05:19:30|113.28|112.88|113.35|112.95|113.35|112.95|113.28|112.88|12
1733980780000|2024-12-12 05:19:40|113.36|112.96|113.33|112.83|113.37|112.97|113.28|112.83|14
1733980790000|2024-12-12 05:19:50|113.32|112.82|113.29|112.79|113.32|112.82|113.28|112.78|10
1733980800000|2024-12-12 05:20:00|113.28|112.78|113.38|112.88|113.38|112.88|113.28|112.78|13
1733980810000|2024-12-12 05:20:10|113.37|112.87|113.4|112.9|113.41|112.91|113.32|112.82|11
1733980820000|2024-12-12 05:20:20|113.41|112.91|113.4|112.9|113.46|112.96|113.4|112.9|12
1733980830000|2024-12-12 05:20:30|113.41|112.91|113.4|112.9|113.41|112.91|113.36|112.86|11
1733980840000|2024-12-12 05:20:40|113.41|112.91|113.39|112.89|113.42|112.92|113.39|112.89|4
1733980850000|2024-12-12 05:20:50|113.37|112.87|113.38|112.88|113.39|112.89|113.37|112.87|5
1733980860000|2024-12-12 05:21:00|113.36|112.86|113.39|112.89|113.39|112.89|113.34|112.84|13
1733980870000|2024-12-12 05:21:10|113.4|112.9|113.46|112.96|113.46|112.96|113.4|112.9|9
1733980880000|2024-12-12 05:21:20|113.53|113.03|113.68|113.18|113.68|113.18|113.53|113.03|13
1733980890000|2024-12-12 05:21:30|113.67|113.17|113.77|113.27|113.77|113.27|113.67|113.17|8
1733980900000|2024-12-12 05:21:40|113.78|113.28|113.89|113.39|113.9|113.4|113.78|113.28|10
1733980910000|2024-12-12 05:21:50|113.9|113.4|113.82|113.32|113.95|113.45|113.82|113.32|13
1733980920000|2024-12-12 05:22:00|113.81|113.31|113.88|113.38|113.89|113.39|113.81|113.31|12
1733980930000|2024-12-12 05:22:10|113.89|113.39|113.79|113.29|113.89|113.39|113.79|113.29|8
1733980940000|2024-12-12 05:22:20|113.8|113.3|113.91|113.41|113.91|113.41|113.8|113.3|11
1733980950000|2024-12-12 05:22:30|113.94|113.44|113.98|113.48|113.98|113.48|113.9|113.4|11
1733980960000|2024-12-12 05:22:40|113.96|113.46|113.99|113.49|114|113.5|113.93|113.43|17
1733980970000|2024-12-12 05:22:50|114|113.5|114.03|113.53|114.03|113.53|113.99|113.49|9
1733980980000|2024-12-12 05:23:00|114.07|113.57|114.06|113.56|114.1|113.6|114.06|113.56|7
1733980990000|2024-12-12 05:23:10|114.03|113.53|113.99|113.49|114.03|113.53|113.99|113.49|7
1733981000000|2024-12-12 05:23:20|113.98|113.48|113.97|113.47|114|113.5|113.9|113.4|15
1733981010000|2024-12-12 05:23:30|113.96|113.46|113.97|113.47|113.97|113.47|113.96|113.46|2
1733981020000|2024-12-12 05:23:40|113.96|113.46|113.88|113.38|113.96|113.46|113.88|113.38|6
1733981030000|2024-12-12 05:23:50|113.87|113.37|113.83|113.33|113.87|113.37|113.79|113.29|11
1733981040000|2024-12-12 05:24:00|113.85|113.35|113.97|113.47|113.98|113.48|113.85|113.35|14
1733981050000|2024-12-12 05:24:10|113.95|113.45|113.98|113.48|113.98|113.48|113.9|113.4|6
1733981060000|2024-12-12 05:24:20|113.99|113.49|113.99|113.49|114.02|113.52|113.99|113.49|5
1733981070000|2024-12-12 05:24:30|114|113.5|114|113.5|114.05|113.55|113.95|113.45|15
1733981080000|2024-12-12 05:24:40|114.01|113.51|113.99|113.49|114.01|113.51|113.96|113.46|11
1733981090000|2024-12-12 05:24:50|113.98|113.48|113.98|113.48|114|113.5|113.98|113.48|5
1733981100000|2024-12-12 05:25:00|113.99|113.49|113.97|113.47|114.01|113.51|113.91|113.41|19
1733981110000|2024-12-12 05:25:10|113.98|113.48|114.03|113.53|114.05|113.55|113.98|113.48|18
1733981120000|2024-12-12 05:25:20|114.02|113.52|114.04|113.54|114.04|113.54|113.99|113.49|10
1733981130000|2024-12-12 05:25:30|114.05|113.55|114.22|113.72|114.22|113.72|114.05|113.55|18
1733981140000|2024-12-12 05:25:40|114.21|113.71|114.22|113.72|114.23|113.73|114.21|113.71|6
1733981150000|2024-12-12 05:25:50|114.21|113.71|114.11|113.61|114.21|113.71|114.1|113.6|10
1733981160000|2024-12-12 05:26:00|114.1|113.6|114.12|113.62|114.13|113.63|114.1|113.6|15
1733981170000|2024-12-12 05:26:10|114.13|113.63|114.09|113.59|114.13|113.63|114.08|113.58|10
1733981180000|2024-12-12 05:26:20|114.07|113.57|114.09|113.59|114.09|113.59|114.07|113.57|3
1733981190000|2024-12-12 05:26:30|114.11|113.61|114.11|113.61|114.11|113.61|114.11|113.61|1
1733981200000|2024-12-12 05:26:40|114.1|113.6|114.12|113.62|114.16|113.66|114.09|113.59|5
1733981210000|2024-12-12 05:26:50|114.11|113.61|114.05|113.55|114.11|113.61|114.02|113.52|16
1733981220000|2024-12-12 05:27:00|114.08|113.58|114.2|113.7|114.2|113.7|114.08|113.58|14
1733981230000|2024-12-12 05:27:10|114.18|113.68|114.21|113.71|114.21|113.71|114.18|113.68|8
1733981240000|2024-12-12 05:27:20|114.19|113.69|114.13|113.63|114.21|113.71|114.12|113.62|14
1733981250000|2024-12-12 05:27:30|114.12|113.62|114.2|113.7|114.21|113.71|114.12|113.62|8
1733981260000|2024-12-12 05:27:40|114.19|113.69|114.16|113.66|114.2|113.7|114.12|113.62|13
1733981270000|2024-12-12 05:27:50|114.17|113.67|114.15|113.65|114.19|113.69|114.15|113.65|7
1733981280000|2024-12-12 05:28:00|114.16|113.66|114.17|113.67|114.18|113.68|114.16|113.66|4
1733981290000|2024-12-12 05:28:10|114.16|113.66|114.12|113.62|114.16|113.66|114.08|113.58|16
1733981300000|2024-12-12 05:28:20|114.11|113.61|114.17|113.67|114.17|113.67|114.11|113.61|11
1733981310000|2024-12-12 05:28:30|114.16|113.66|114.25|113.75|114.25|113.75|114.16|113.66|10
1733981320000|2024-12-12 05:28:40|114.23|113.73|114.24|113.74|114.25|113.75|114.22|113.72|5
1733981330000|2024-12-12 05:28:50|114.25|113.75|114.25|113.75|114.25|113.75|114.25|113.75|1
1733981360000|2024-12-12 05:29:20|114.34|113.84|114.38|113.88|114.41|113.91|114.34|113.84|7
1733981370000|2024-12-12 05:29:30|114.39|113.89|114.53|114.03|114.54|114.04|114.38|113.88|9
1733981380000|2024-12-12 05:29:40|114.55|114.05|114.61|114.11|114.63|114.13|114.53|114.03|10
1733981390000|2024-12-12 05:29:50|114.6|114.1|114.63|114.13|114.64|114.14|114.59|114.09|10
1733981400000|2024-12-12 05:30:00|114.6|114.1|114.55|114.05|114.65|114.15|114.54|114.04|15
1733981410000|2024-12-12 05:30:10|114.54|114.04|114.88|114.38|114.88|114.38|114.5|114|17
1733981420000|2024-12-12 05:30:20|114.91|114.41|115.13|114.63|115.13|114.63|114.88|114.38|13
1733981430000|2024-12-12 05:30:30|115.1|114.6|115.08|114.58|115.23|114.73|115.04|114.54|16
1733981440000|2024-12-12 05:30:40|115.07|114.57|115.06|114.56|115.18|114.68|115.06|114.56|20
1733981450000|2024-12-12 05:30:50|115.08|114.58|115.11|114.61|115.14|114.64|115.08|114.58|9
1733981460000|2024-12-12 05:31:00|115.12|114.62|115.12|114.62|115.14|114.64|115.1|114.6|10
1733981470000|2024-12-12 05:31:10|115.11|114.61|115.06|114.56|115.11|114.61|115|114.5|11
1733981480000|2024-12-12 05:31:20|115.05|114.55|115.03|114.53|115.07|114.57|115.01|114.51|10
1733981490000|2024-12-12 05:31:30|115.05|114.55|115.17|114.67|115.17|114.67|115.05|114.55|5
1733981500000|2024-12-12 05:31:40|115.19|114.69|115.09|114.59|115.19|114.69|115.09|114.59|19
1733981510000|2024-12-12 05:31:50|115.08|114.58|114.86|114.36|115.08|114.58|114.86|114.36|18
1733981520000|2024-12-12 05:32:00|114.87|114.37|114.92|114.42|114.96|114.46|114.87|114.37|19
1733981530000|2024-12-12 05:32:10|114.91|114.41|114.79|114.29|114.91|114.41|114.79|114.29|17
1733981540000|2024-12-12 05:32:20|114.81|114.31|114.87|114.37|114.87|114.37|114.81|114.31|15
1733981550000|2024-12-12 05:32:30|114.91|114.41|115.03|114.53|115.03|114.53|114.91|114.41|23
1733981560000|2024-12-12 05:32:40|115.04|114.54|114.99|114.49|115.05|114.55|114.99|114.49|13
1733981570000|2024-12-12 05:32:50|114.98|114.48|115.01|114.51|115.01|114.51|114.96|114.46|16
1733981580000|2024-12-12 05:33:00|115.06|114.56|115.03|114.53|115.16|114.66|115.03|114.53|12
1733981590000|2024-12-12 05:33:10|114.99|114.49|115.08|114.58|115.09|114.59|114.99|114.49|12
1733981600000|2024-12-12 05:33:20|115.06|114.56|115.05|114.55|115.15|114.65|115.05|114.55|14
1733981610000|2024-12-12 05:33:30|115.06|114.56|115.02|114.52|115.08|114.58|115.01|114.51|15
1733981620000|2024-12-12 05:33:40|115.05|114.55|115.06|114.56|115.09|114.59|115.05|114.55|9
1733981630000|2024-12-12 05:33:50|115.07|114.57|115.11|114.61|115.16|114.66|115.07|114.57|12
1733981640000|2024-12-12 05:34:00|115.09|114.59|115.08|114.58|115.09|114.59|115.08|114.58|6
1733981650000|2024-12-12 05:34:10|115.09|114.59|115.06|114.56|115.09|114.59|115.04|114.54|13
1733981660000|2024-12-12 05:34:20|115.07|114.57|115|114.5|115.09|114.59|115|114.5|8
1733981670000|2024-12-12 05:34:30|114.98|114.48|115.11|114.61|115.17|114.67|114.98|114.48|11
1733981680000|2024-12-12 05:34:40|115.09|114.59|115.06|114.56|115.1|114.6|115.02|114.52|7
1733981690000|2024-12-12 05:34:50|115.07|114.57|115.09|114.59|115.11|114.61|115.07|114.57|5
1733981700000|2024-12-12 05:35:00|115.11|114.61|115.2|114.7|115.2|114.7|115.11|114.61|4
1733981710000|2024-12-12 05:35:10|115.18|114.68|115.24|114.74|115.24|114.74|115.15|114.65|8
1733981720000|2024-12-12 05:35:20|115.25|114.75|115.23|114.73|115.25|114.75|115.23|114.73|3
1733981730000|2024-12-12 05:35:30|115.22|114.72|115.18|114.68|115.24|114.74|115.18|114.68|7
1733981740000|2024-12-12 05:35:40|115.16|114.66|115.18|114.68|115.18|114.68|115.15|114.65|6
1733981750000|2024-12-12 05:35:50|115.17|114.67|115.24|114.74|115.24|114.74|115.17|114.67|3
1733981760000|2024-12-12 05:36:00|115.23|114.73|115.42|114.92|115.42|114.92|115.23|114.73|7
1733981770000|2024-12-12 05:36:10|115.43|114.93|115.38|114.88|115.43|114.93|115.36|114.86|7
1733981780000|2024-12-12 05:36:20|115.41|114.91|115.43|114.93|115.44|114.94|115.41|114.91|7
1733981790000|2024-12-12 05:36:30|115.42|114.92|115.34|114.84|115.42|114.92|115.34|114.84|9
1733981800000|2024-12-12 05:36:40|115.37|114.87|115.36|114.86|115.38|114.88|115.36|114.86|4
1733981810000|2024-12-12 05:36:50|115.37|114.87|115.39|114.89|115.39|114.89|115.35|114.85|8
1733981820000|2024-12-12 05:37:00|115.38|114.88|115.5|115|115.5|115|115.38|114.88|5
1733981830000|2024-12-12 05:37:10|115.57|115.07|115.59|115.09|115.59|115.09|115.57|115.07|3
1733981840000|2024-12-12 05:37:20|115.58|115.08|115.48|114.98|115.58|115.08|115.48|114.98|8
1733981850000|2024-12-12 05:37:30|115.5|115|115.51|115.01|115.55|115.05|115.5|115|6
1733981860000|2024-12-12 05:37:40|115.5|115|115.5|115|115.5|115|115.49|114.99|3
1733981870000|2024-12-12 05:37:50|115.49|114.99|115.46|114.96|115.49|114.99|115.44|114.94|6
1733981880000|2024-12-12 05:38:00|115.47|114.97|115.47|114.97|115.5|115|115.47|114.97|6
1733981890000|2024-12-12 05:38:10|115.52|115.02|115.5|115|115.56|115.06|115.49|114.99|8
1733981900000|2024-12-12 05:38:20|115.51|115.01|115.59|115.09|115.6|115.1|115.51|115.01|8
1733981910000|2024-12-12 05:38:30|115.58|115.08|115.6|115.1|115.6|115.1|115.56|115.06|5
1733981920000|2024-12-12 05:38:40|115.62|115.12|115.7|115.2|115.7|115.2|115.6|115.1|12
1733981930000|2024-12-12 05:38:50|115.73|115.23|115.74|115.24|115.78|115.28|115.73|115.23|9
1733981940000|2024-12-12 05:39:00|115.75|115.25|115.78|115.28|115.79|115.29|115.75|115.25|6
1733981950000|2024-12-12 05:39:10|115.79|115.29|115.79|115.29|115.82|115.32|115.78|115.28|7
1733981960000|2024-12-12 05:39:20|115.83|115.33|115.8|115.3|115.83|115.33|115.8|115.3|6
1733981970000|2024-12-12 05:39:30|115.79|115.29|115.86|115.36|115.91|115.41|115.79|115.29|7
1733981980000|2024-12-12 05:39:40|115.84|115.34|115.89|115.39|115.89|115.39|115.84|115.34|8
1733981990000|2024-12-12 05:39:50|115.91|115.41|115.92|115.42|115.92|115.42|115.9|115.4|4
1733982000000|2024-12-12 05:40:00|115.91|115.41|115.88|115.38|115.91|115.41|115.87|115.37|7
1733982010000|2024-12-12 05:40:10|115.89|115.39|115.9|115.4|115.9|115.4|115.82|115.32|11
1733982020000|2024-12-12 05:40:20|115.91|115.41|115.78|115.28|115.91|115.41|115.78|115.28|8
1733982030000|2024-12-12 05:40:30|115.77|115.27|115.77|115.27|115.8|115.3|115.72|115.22|13
1733982040000|2024-12-12 05:40:40|115.76|115.26|115.7|115.2|115.79|115.29|115.7|115.2|10
1733982050000|2024-12-12 05:40:50|115.69|115.19|115.83|115.33|115.83|115.33|115.69|115.19|12
1733982060000|2024-12-12 05:41:00|115.84|115.34|115.89|115.39|115.97|115.47|115.84|115.34|14
1733982070000|2024-12-12 05:41:10|115.9|115.4|115.93|115.43|115.93|115.43|115.9|115.4|4
1733982080000|2024-12-12 05:41:20|115.92|115.42|115.98|115.48|115.99|115.49|115.91|115.41|5
1733982090000|2024-12-12 05:41:30|115.97|115.47|115.99|115.49|115.99|115.49|115.96|115.46|5
1733982100000|2024-12-12 05:41:40|115.98|115.48|115.97|115.47|115.99|115.49|115.97|115.47|3
1733982110000|2024-12-12 05:41:50|115.93|115.43|115.8|115.3|115.93|115.43|115.8|115.3|16
1733982120000|2024-12-12 05:42:00|115.79|115.29|115.78|115.28|115.79|115.29|115.69|115.19|14
1733982130000|2024-12-12 05:42:10|115.81|115.31|115.81|115.31|115.81|115.31|115.76|115.26|11
1733982140000|2024-12-12 05:42:20|115.82|115.32|115.88|115.38|115.89|115.39|115.82|115.32|4
1733982150000|2024-12-12 05:42:30|115.89|115.39|115.83|115.33|115.89|115.39|115.83|115.33|8
1733982160000|2024-12-12 05:42:40|115.87|115.37|115.85|115.35|115.94|115.44|115.83|115.33|16
1733982170000|2024-12-12 05:42:50|115.84|115.34|115.89|115.39|115.89|115.39|115.83|115.33|7
1733982180000|2024-12-12 05:43:00|115.87|115.37|115.81|115.31|115.87|115.37|115.81|115.31|5
1733982190000|2024-12-12 05:43:10|115.83|115.33|115.81|115.31|115.83|115.33|115.81|115.31|2
1733982200000|2024-12-12 05:43:20|115.78|115.28|115.74|115.24|115.78|115.28|115.74|115.24|8
1733982210000|2024-12-12 05:43:30|115.73|115.23|115.8|115.3|115.81|115.31|115.73|115.23|10
1733982220000|2024-12-12 05:43:40|115.81|115.31|115.8|115.3|115.81|115.31|115.8|115.3|4
1733982230000|2024-12-12 05:43:50|115.79|115.29|115.8|115.3|115.8|115.3|115.76|115.26|6
1733982240000|2024-12-12 05:44:00|115.79|115.29|115.84|115.34|115.84|115.34|115.79|115.29|5
1733982250000|2024-12-12 05:44:10|115.86|115.36|115.84|115.34|115.89|115.39|115.84|115.34|8
1733982260000|2024-12-12 05:44:20|115.82|115.32|115.85|115.35|115.85|115.35|115.79|115.29|8
1733982270000|2024-12-12 05:44:30|115.87|115.37|115.83|115.33|115.89|115.39|115.83|115.33|9
1733982280000|2024-12-12 05:44:40|115.81|115.31|115.64|115.14|115.81|115.31|115.64|115.14|11
1733982290000|2024-12-12 05:44:50|115.65|115.15|115.68|115.18|115.68|115.18|115.63|115.13|8
1733982300000|2024-12-12 05:45:00|115.69|115.19|115.83|115.33|115.83|115.33|115.69|115.19|8
1733982310000|2024-12-12 05:45:10|115.82|115.32|115.76|115.26|115.82|115.32|115.71|115.21|10
1733982320000|2024-12-12 05:45:20|115.73|115.23|115.56|115.06|115.73|115.23|115.55|115.05|20
1733982330000|2024-12-12 05:45:30|115.57|115.07|115.46|114.96|115.6|115.1|115.43|114.93|16
1733982340000|2024-12-12 05:45:40|115.48|114.98|115.4|114.9|115.48|114.98|115.39|114.89|10
1733982350000|2024-12-12 05:45:50|115.42|114.92|115.37|114.87|115.43|114.93|115.37|114.87|8
1733982360000|2024-12-12 05:46:00|115.36|114.86|115.29|114.79|115.36|114.86|115.27|114.77|8
1733982370000|2024-12-12 05:46:10|115.28|114.78|115.11|114.61|115.28|114.78|115.1|114.6|13
1733982380000|2024-12-12 05:46:20|115.12|114.62|115.08|114.58|115.19|114.69|115.03|114.53|17
1733982390000|2024-12-12 05:46:30|115.09|114.59|115.06|114.56|115.09|114.59|115|114.5|6
1733982400000|2024-12-12 05:46:40|115.08|114.58|115.08|114.58|115.09|114.59|115.05|114.55|9
1733982410000|2024-12-12 05:46:50|115.09|114.59|115.43|114.93|115.43|114.93|115.09|114.59|15
1733982420000|2024-12-12 05:47:00|115.42|114.92|115.41|114.91|115.47|114.97|115.41|114.91|9
1733982430000|2024-12-12 05:47:10|115.4|114.9|115.39|114.89|115.48|114.98|115.39|114.89|12
1733982440000|2024-12-12 05:47:20|115.38|114.88|115.38|114.88|115.4|114.9|115.34|114.84|14
1733982450000|2024-12-12 05:47:30|115.41|114.91|115.49|114.99|115.5|115|115.36|114.86|8
1733982460000|2024-12-12 05:47:40|115.48|114.98|115.34|114.84|115.48|114.98|115.34|114.84|12
1733982470000|2024-12-12 05:47:50|115.36|114.86|115.34|114.84|115.37|114.87|115.32|114.82|13
1733982480000|2024-12-12 05:48:00|115.35|114.85|115.29|114.79|115.37|114.87|115.29|114.79|11
1733982490000|2024-12-12 05:48:10|115.27|114.77|115.13|114.63|115.27|114.77|115.13|114.63|12
1733982500000|2024-12-12 05:48:20|115.12|114.62|115.11|114.61|115.14|114.64|115.08|114.58|15
1733982510000|2024-12-12 05:48:30|115.09|114.59|115.06|114.56|115.11|114.61|115.05|114.55|10
1733982520000|2024-12-12 05:48:40|115.09|114.59|115.14|114.64|115.19|114.69|115.09|114.59|11
1733982530000|2024-12-12 05:48:50|115.15|114.65|115.16|114.66|115.16|114.66|115.11|114.61|10
1733982540000|2024-12-12 05:49:00|115.15|114.65|115.1|114.6|115.15|114.65|115.07|114.57|9
1733982550000|2024-12-12 05:49:10|115.14|114.64|115.24|114.74|115.26|114.76|115.14|114.64|14
1733982560000|2024-12-12 05:49:20|115.22|114.72|115.13|114.63|115.22|114.72|115.13|114.63|12
1733982570000|2024-12-12 05:49:30|115.12|114.62|115.17|114.67|115.17|114.67|115.12|114.62|6
1733982580000|2024-12-12 05:49:40|115.19|114.69|115.19|114.69|115.19|114.69|115.12|114.62|14
1733982590000|2024-12-12 05:49:50|115.18|114.68|115.13|114.63|115.18|114.68|115.11|114.61|8
1733982600000|2024-12-12 05:50:00|115.15|114.65|115.1|114.6|115.17|114.67|115.08|114.58|16
1733982610000|2024-12-12 05:50:10|115.12|114.62|115.04|114.54|115.12|114.62|115.03|114.53|8
1733982620000|2024-12-12 05:50:20|115.06|114.56|115.1|114.6|115.14|114.64|115.06|114.56|16
1733982630000|2024-12-12 05:50:30|115.11|114.61|115.24|114.74|115.24|114.74|115.1|114.6|13
1733982640000|2024-12-12 05:50:40|115.23|114.73|115.45|114.95|115.47|114.97|115.23|114.73|20
1733982650000|2024-12-12 05:50:50|115.44|114.94|115.33|114.83|115.44|114.94|115.31|114.81|17
1733982660000|2024-12-12 05:51:00|115.28|114.78|115.53|115.03|115.53|115.03|115.28|114.78|11
1733982670000|2024-12-12 05:51:10|115.54|115.04|115.61|115.11|115.61|115.11|115.54|115.04|9
1733982680000|2024-12-12 05:51:20|115.6|115.1|115.36|114.86|115.6|115.1|115.36|114.86|18
1733982690000|2024-12-12 05:51:30|115.35|114.85|115.42|114.92|115.43|114.93|115.34|114.84|11
1733982700000|2024-12-12 05:51:40|115.41|114.91|115.41|114.91|115.44|114.94|115.37|114.87|14
1733982710000|2024-12-12 05:51:50|115.39|114.89|115.4|114.9|115.49|114.99|115.39|114.89|18
1733982720000|2024-12-12 05:52:00|115.39|114.89|115.39|114.89|115.4|114.9|115.32|114.82|19
1733982730000|2024-12-12 05:52:10|115.4|114.9|115.31|114.81|115.42|114.92|115.31|114.81|13
1733982740000|2024-12-12 05:52:20|115.32|114.82|115.31|114.81|115.32|114.82|115.27|114.77|11
1733982750000|2024-12-12 05:52:30|115.32|114.82|115.35|114.85|115.4|114.9|115.32|114.82|17
1733982760000|2024-12-12 05:52:40|115.33|114.83|115.4|114.9|115.4|114.9|115.33|114.83|10
1733982770000|2024-12-12 05:52:50|115.39|114.89|115.33|114.83|115.39|114.89|115.32|114.82|8
1733982780000|2024-12-12 05:53:00|115.32|114.82|115.32|114.82|115.34|114.84|115.32|114.82|7
1733982790000|2024-12-12 05:53:10|115.33|114.83|115.38|114.88|115.42|114.92|115.33|114.83|14
1733982800000|2024-12-12 05:53:20|115.37|114.87|115.32|114.82|115.37|114.87|115.31|114.81|8
1733982810000|2024-12-12 05:53:30|115.31|114.81|115.42|114.92|115.42|114.92|115.31|114.81|9
1733982820000|2024-12-12 05:53:40|115.44|114.94|115.61|115.11|115.61|115.11|115.44|114.94|17
1733982830000|2024-12-12 05:53:50|115.67|115.17|115.71|115.21|115.73|115.23|115.67|115.17|15
1733982840000|2024-12-12 05:54:00|115.7|115.2|115.56|115.06|115.71|115.21|115.56|115.06|14
1733982850000|2024-12-12 05:54:10|115.53|115.03|115.5|115|115.61|115.11|115.5|115|16
1733982860000|2024-12-12 05:54:20|115.49|114.99|115.53|115.03|115.53|115.03|115.47|114.97|10
1733982870000|2024-12-12 05:54:30|115.52|115.02|115.52|115.02|115.53|115.03|115.49|114.99|12
1733982880000|2024-12-12 05:54:40|115.54|115.04|115.53|115.03|115.54|115.04|115.53|115.03|2
1733982890000|2024-12-12 05:54:50|115.54|115.04|115.57|115.07|115.57|115.07|115.53|115.03|10
1733982900000|2024-12-12 05:55:00|115.56|115.06|115.41|114.91|115.56|115.06|115.41|114.91|9
1733982910000|2024-12-12 05:55:10|115.42|114.92|115.41|114.91|115.49|114.99|115.41|114.91|15
1733982920000|2024-12-12 05:55:20|115.43|114.93|115.49|114.99|115.49|114.99|115.43|114.93|12
1733982930000|2024-12-12 05:55:30|115.48|114.98|115.48|114.98|115.51|115.01|115.48|114.98|9
1733982940000|2024-12-12 05:55:40|115.47|114.97|115.42|114.92|115.48|114.98|115.38|114.88|18
1733982950000|2024-12-12 05:55:50|115.4|114.9|115.34|114.84|115.4|114.9|115.32|114.82|8
1733982960000|2024-12-12 05:56:00|115.35|114.85|115.37|114.87|115.39|114.89|115.34|114.84|13
1733982970000|2024-12-12 05:56:10|115.38|114.88|115.33|114.83|115.41|114.91|115.33|114.83|9
1733982980000|2024-12-12 05:56:20|115.34|114.84|115.33|114.83|115.34|114.84|115.26|114.76|10
1733982990000|2024-12-12 05:56:30|115.34|114.84|115.32|114.82|115.38|114.88|115.32|114.82|10
1733983000000|2024-12-12 05:56:40|115.31|114.81|115.29|114.79|115.32|114.82|115.29|114.79|7
1733983010000|2024-12-12 05:56:50|115.28|114.78|115.27|114.77|115.29|114.79|115.27|114.77|8
1733983020000|2024-12-12 05:57:00|115.26|114.76|115.3|114.8|115.3|114.8|115.25|114.75|6
1733983030000|2024-12-12 05:57:10|115.33|114.83|115.32|114.82|115.33|114.83|115.31|114.81|8
1733983040000|2024-12-12 05:57:20|115.31|114.81|115.28|114.78|115.31|114.81|115.28|114.78|6
1733983050000|2024-12-12 05:57:30|115.29|114.79|115.26|114.76|115.31|114.81|115.26|114.76|5
1733983060000|2024-12-12 05:57:40|115.18|114.68|115.18|114.68|115.19|114.69|115.17|114.67|7
1733983070000|2024-12-12 05:57:50|115.17|114.67|115.29|114.79|115.29|114.79|115.17|114.67|10
1733983080000|2024-12-12 05:58:00|115.28|114.78|115.26|114.76|115.35|114.85|115.26|114.76|11
1733983090000|2024-12-12 05:58:10|115.25|114.75|115.13|114.63|115.25|114.75|115.12|114.62|14
1733983100000|2024-12-12 05:58:20|115.14|114.64|115.23|114.73|115.23|114.73|115.14|114.64|8
1733983110000|2024-12-12 05:58:30|115.22|114.72|115.27|114.77|115.27|114.77|115.22|114.72|9
1733983120000|2024-12-12 05:58:40|115.28|114.78|115.3|114.8|115.3|114.8|115.27|114.77|4
1733983130000|2024-12-12 05:58:50|115.29|114.79|115.3|114.8|115.31|114.81|115.29|114.79|8
1733983140000|2024-12-12 05:59:00|115.31|114.81|115.4|114.9|115.4|114.9|115.31|114.81|7
1733983150000|2024-12-12 05:59:10|115.39|114.89|115.39|114.89|115.4|114.9|115.36|114.86|12
1733983160000|2024-12-12 05:59:20|115.4|114.9|115.37|114.87|115.4|114.9|115.37|114.87|10
1733983170000|2024-12-12 05:59:30|115.36|114.86|115.37|114.87|115.37|114.87|115.36|114.86|10
1733983180000|2024-12-12 05:59:40|115.38|114.88|115.4|114.9|115.41|114.91|115.38|114.88|8
1733983190000|2024-12-12 05:59:50|115.39|114.89|115.34|114.84|115.39|114.89|115.34|114.84|6
1733983200000|2024-12-12 06:00:00|115.32|114.82|115.03|114.53|115.39|114.89|114.91|114.41|19
1733983210000|2024-12-12 06:00:10|115.02|114.52|114.96|114.46|115.02|114.52|114.92|114.42|23
1733983220000|2024-12-12 06:00:20|114.95|114.45|114.86|114.36|114.95|114.45|114.86|114.36|10
1733983230000|2024-12-12 06:00:30|114.85|114.35|115.02|114.52|115.02|114.52|114.85|114.35|11
1733983240000|2024-12-12 06:00:40|115.03|114.53|115.03|114.53|115.03|114.53|114.99|114.49|12
1733983250000|2024-12-12 06:00:50|115.02|114.52|115.22|114.72|115.22|114.72|115.01|114.51|12
1733983260000|2024-12-12 06:01:00|115.2|114.7|115.27|114.77|115.27|114.77|115.18|114.68|14
1733983270000|2024-12-12 06:01:10|115.29|114.79|115.2|114.7|115.32|114.82|115.19|114.69|18
1733983280000|2024-12-12 06:01:20|115.19|114.69|115.12|114.62|115.19|114.69|115.09|114.59|9
1733983290000|2024-12-12 06:01:30|115.11|114.61|115.12|114.62|115.15|114.65|115.08|114.58|11
1733983300000|2024-12-12 06:01:40|115.13|114.63|115.33|114.83|115.33|114.83|115.13|114.63|11
1733983310000|2024-12-12 06:01:50|115.32|114.82|115.47|114.97|115.51|115.01|115.3|114.8|16
1733983320000|2024-12-12 06:02:00|115.48|114.98|115.43|114.93|115.5|115|115.43|114.93|12
1733983330000|2024-12-12 06:02:10|115.38|114.88|115.44|114.94|115.44|114.94|115.35|114.85|12
1733983340000|2024-12-12 06:02:20|115.46|114.96|115.6|115.1|115.61|115.11|115.46|114.96|14
1733983350000|2024-12-12 06:02:30|115.59|115.09|115.6|115.1|115.61|115.11|115.57|115.07|11
1733983360000|2024-12-12 06:02:40|115.59|115.09|115.57|115.07|115.59|115.09|115.52|115.02|9
1733983370000|2024-12-12 06:02:50|115.63|115.13|115.55|115.05|115.63|115.13|115.55|115.05|11
1733983380000|2024-12-12 06:03:00|115.51|115.01|115.37|114.87|115.51|115.01|115.34|114.84|16
1733983390000|2024-12-12 06:03:10|115.36|114.86|115.37|114.87|115.37|114.87|115.32|114.82|10
1733983400000|2024-12-12 06:03:20|115.38|114.88|115.32|114.82|115.39|114.89|115.32|114.82|11
1733983410000|2024-12-12 06:03:30|115.31|114.81|115.29|114.79|115.31|114.81|115.29|114.79|7
1733983420000|2024-12-12 06:03:40|115.3|114.8|115.34|114.84|115.38|114.88|115.3|114.8|11
1733983430000|2024-12-12 06:03:50|115.32|114.82|114.97|114.47|115.32|114.82|114.97|114.47|23
1733983440000|2024-12-12 06:04:00|114.96|114.46|115.06|114.56|115.07|114.57|114.96|114.46|20
1733983450000|2024-12-12 06:04:10|115.05|114.55|115.15|114.65|115.16|114.66|115.05|114.55|21
1733983460000|2024-12-12 06:04:20|115.14|114.64|115.07|114.57|115.17|114.67|115.07|114.57|22
1733983470000|2024-12-12 06:04:30|115.06|114.56|115.08|114.58|115.09|114.59|115.06|114.56|11
1733983480000|2024-12-12 06:04:40|115.1|114.6|115.15|114.65|115.17|114.67|115.1|114.6|18
1733983490000|2024-12-12 06:04:50|115.14|114.64|115.07|114.57|115.15|114.65|115.06|114.56|19
1733983500000|2024-12-12 06:05:00|115.08|114.58|115.19|114.69|115.19|114.69|115.06|114.56|24
1733983510000|2024-12-12 06:05:10|115.2|114.7|115.28|114.78|115.29|114.79|115.2|114.7|13
1733983520000|2024-12-12 06:05:20|115.27|114.77|115.19|114.69|115.27|114.77|115.19|114.69|13
1733983530000|2024-12-12 06:05:30|115.2|114.7|115.16|114.66|115.2|114.7|115.16|114.66|13
1733983540000|2024-12-12 06:05:40|115.14|114.64|115.15|114.65|115.15|114.65|115.11|114.61|6
1733983550000|2024-12-12 06:05:50|115.16|114.66|114.97|114.47|115.16|114.66|114.97|114.47|17
1733983560000|2024-12-12 06:06:00|114.96|114.46|114.85|114.35|114.96|114.46|114.8|114.3|18
1733983570000|2024-12-12 06:06:10|114.83|114.33|114.78|114.28|114.83|114.33|114.77|114.27|9
1733983580000|2024-12-12 06:06:20|114.77|114.27|114.68|114.18|114.77|114.27|114.62|114.12|14
1733983590000|2024-12-12 06:06:30|114.67|114.17|114.65|114.15|114.7|114.2|114.65|114.15|14
1733983600000|2024-12-12 06:06:40|114.64|114.14|114.64|114.14|114.7|114.2|114.64|114.14|13
1733983610000|2024-12-12 06:06:50|114.63|114.13|114.6|114.1|114.63|114.13|114.53|114.03|12
1733983620000|2024-12-12 06:07:00|114.59|114.09|114.5|114|114.59|114.09|114.5|114|13
1733983630000|2024-12-12 06:07:10|114.49|113.99|114.5|114|114.51|114.01|114.49|113.99|4
1733983640000|2024-12-12 06:07:20|114.51|114.01|114.46|113.96|114.56|114.06|114.43|113.93|14
1733983650000|2024-12-12 06:07:30|114.45|113.95|114.51|114.01|114.52|114.02|114.42|113.92|17
1733983660000|2024-12-12 06:07:40|114.52|114.02|114.66|114.16|114.66|114.16|114.52|114.02|20
1733983670000|2024-12-12 06:07:50|114.65|114.15|114.67|114.17|114.67|114.17|114.65|114.15|5
1733983680000|2024-12-12 06:08:00|114.68|114.18|114.76|114.26|114.77|114.27|114.68|114.18|17
1733983690000|2024-12-12 06:08:10|114.75|114.25|114.75|114.25|114.77|114.27|114.74|114.24|17
1733983700000|2024-12-12 06:08:20|114.74|114.24|114.83|114.33|114.85|114.35|114.7|114.2|17
1733983710000|2024-12-12 06:08:30|114.82|114.32|114.95|114.45|115|114.5|114.82|114.32|15
1733983720000|2024-12-12 06:08:40|114.96|114.46|114.82|114.32|114.96|114.46|114.81|114.31|22
1733983730000|2024-12-12 06:08:50|114.81|114.31|114.88|114.38|114.88|114.38|114.8|114.3|10
1733983740000|2024-12-12 06:09:00|114.89|114.39|114.85|114.35|114.89|114.39|114.83|114.33|20
1733983750000|2024-12-12 06:09:10|114.84|114.34|114.83|114.33|114.84|114.34|114.79|114.29|18
1733983760000|2024-12-12 06:09:20|114.84|114.34|114.82|114.32|114.85|114.35|114.8|114.3|16
1733983770000|2024-12-12 06:09:30|114.81|114.31|114.85|114.35|114.85|114.35|114.79|114.29|12
1733983780000|2024-12-12 06:09:40|114.84|114.34|114.87|114.37|114.87|114.37|114.81|114.31|18
1733983790000|2024-12-12 06:09:50|114.86|114.36|114.84|114.34|114.87|114.37|114.81|114.31|18
1733983800000|2024-12-12 06:10:00|114.83|114.33|114.88|114.38|114.88|114.38|114.8|114.3|14
1733983810000|2024-12-12 06:10:10|114.9|114.4|114.89|114.39|114.9|114.4|114.88|114.38|8
1733983820000|2024-12-12 06:10:20|114.88|114.38|114.83|114.33|114.88|114.38|114.8|114.3|12
1733983830000|2024-12-12 06:10:30|114.84|114.34|114.88|114.38|114.88|114.38|114.83|114.33|13
1733983840000|2024-12-12 06:10:40|114.87|114.37|114.87|114.37|114.89|114.39|114.85|114.35|17
1733983850000|2024-12-12 06:10:50|114.88|114.38|114.95|114.45|114.97|114.47|114.88|114.38|16
1733983860000|2024-12-12 06:11:00|114.93|114.43|115.03|114.53|115.07|114.57|114.89|114.39|21
1733983870000|2024-12-12 06:11:10|115.02|114.52|114.93|114.43|115.02|114.52|114.92|114.42|18
1733983880000|2024-12-12 06:11:20|114.92|114.42|114.8|114.3|114.92|114.42|114.79|114.29|15
1733983890000|2024-12-12 06:11:30|114.82|114.32|114.83|114.33|114.84|114.34|114.82|114.32|5
1733983900000|2024-12-12 06:11:40|114.82|114.32|114.84|114.34|114.86|114.36|114.81|114.31|11
1733983910000|2024-12-12 06:11:50|114.83|114.33|114.81|114.31|114.83|114.33|114.78|114.28|6
1733983920000|2024-12-12 06:12:00|114.8|114.3|114.7|114.2|114.81|114.31|114.7|114.2|10
1733983930000|2024-12-12 06:12:10|114.71|114.21|114.7|114.2|114.71|114.21|114.69|114.19|6
1733983940000|2024-12-12 06:12:20|114.67|114.17|114.64|114.14|114.67|114.17|114.64|114.14|3
1733983950000|2024-12-12 06:12:30|114.66|114.16|114.69|114.19|114.73|114.23|114.65|114.15|13
1733983960000|2024-12-12 06:12:40|114.55|114.05|114.54|114.04|114.61|114.11|114.42|113.92|19
1733983970000|2024-12-12 06:12:50|114.55|114.05|114.56|114.06|114.57|114.07|114.54|114.04|11
1733983980000|2024-12-12 06:13:00|114.58|114.08|114.57|114.07|114.69|114.19|114.57|114.07|21
1733983990000|2024-12-12 06:13:10|114.56|114.06|114.69|114.19|114.71|114.21|114.56|114.06|15
1733984000000|2024-12-12 06:13:20|114.67|114.17|114.66|114.16|114.68|114.18|114.64|114.14|9
1733984010000|2024-12-12 06:13:30|114.65|114.15|114.57|114.07|114.65|114.15|114.57|114.07|9
1733984020000|2024-12-12 06:13:40|114.56|114.06|114.46|113.96|114.56|114.06|114.45|113.95|13
1733984030000|2024-12-12 06:13:50|114.45|113.95|114.47|113.97|114.47|113.97|114.42|113.92|8
1733984040000|2024-12-12 06:14:00|114.46|113.96|114.4|113.9|114.46|113.96|114.38|113.88|7
1733984050000|2024-12-12 06:14:10|114.39|113.89|114.36|113.86|114.42|113.92|114.36|113.86|8
1733984060000|2024-12-12 06:14:20|114.38|113.88|114.33|113.83|114.38|113.88|114.33|113.83|5
1733984070000|2024-12-12 06:14:30|114.34|113.84|114.33|113.83|114.4|113.9|114.33|113.83|10
1733984080000|2024-12-12 06:14:40|114.34|113.84|114.34|113.84|114.37|113.87|114.33|113.83|11
1733984090000|2024-12-12 06:14:50|114.36|113.86|114.37|113.87|114.37|113.87|114.35|113.85|4
1733984100000|2024-12-12 06:15:00|114.48|113.98|114.49|113.99|114.49|113.99|114.46|113.96|11
1733984110000|2024-12-12 06:15:10|114.52|114.02|114.62|114.12|114.68|114.18|114.52|114.02|17
1733984120000|2024-12-12 06:15:20|114.63|114.13|114.71|114.21|114.73|114.23|114.63|114.13|11
1733984130000|2024-12-12 06:15:30|114.7|114.2|114.62|114.12|114.73|114.23|114.62|114.12|13
1733984140000|2024-12-12 06:15:40|114.63|114.13|114.64|114.14|114.64|114.14|114.62|114.12|4
1733984150000|2024-12-12 06:15:50|114.61|114.11|114.68|114.18|114.7|114.2|114.6|114.1|17
1733984160000|2024-12-12 06:16:00|114.67|114.17|114.43|113.93|114.67|114.17|114.43|113.93|20
1733984170000|2024-12-12 06:16:10|114.42|113.92|114.41|113.91|114.5|114|114.41|113.91|11
1733984180000|2024-12-12 06:16:20|114.31|113.81|114.16|113.66|114.31|113.81|114.16|113.66|14
1733984190000|2024-12-12 06:16:30|114.17|113.67|114.18|113.68|114.24|113.74|114.15|113.65|19
1733984200000|2024-12-12 06:16:40|114.19|113.69|114.12|113.62|114.21|113.71|114.12|113.62|19
1733984210000|2024-12-12 06:16:50|114.13|113.63|114.11|113.61|114.13|113.63|114.1|113.6|5
1733984220000|2024-12-12 06:17:00|114.12|113.62|114.18|113.68|114.21|113.71|114.12|113.62|9
1733984230000|2024-12-12 06:17:10|114.16|113.66|114.14|113.64|114.18|113.68|114.09|113.59|19
1733984240000|2024-12-12 06:17:20|114.18|113.68|114.11|113.61|114.22|113.72|114.11|113.61|19
1733984250000|2024-12-12 06:17:30|114.12|113.62|114.19|113.69|114.19|113.69|114.12|113.62|17
1733984260000|2024-12-12 06:17:40|114.2|113.7|114.22|113.72|114.22|113.72|114.18|113.68|7
1733984270000|2024-12-12 06:17:50|114.23|113.73|114.19|113.69|114.23|113.73|114.15|113.65|14
1733984280000|2024-12-12 06:18:00|114.2|113.7|113.93|113.43|114.2|113.7|113.89|113.39|16
1733984290000|2024-12-12 06:18:10|113.92|113.42|113.85|113.35|113.93|113.43|113.85|113.35|6
1733984300000|2024-12-12 06:18:20|113.86|113.36|113.86|113.36|113.9|113.4|113.86|113.36|8
1733984310000|2024-12-12 06:18:30|113.79|113.29|113.89|113.39|113.89|113.39|113.79|113.29|11
1733984320000|2024-12-12 06:18:40|113.9|113.4|113.92|113.42|113.92|113.42|113.89|113.39|11
1733984330000|2024-12-12 06:18:50|113.91|113.41|113.93|113.43|113.93|113.43|113.91|113.41|5
1733984340000|2024-12-12 06:19:00|113.91|113.41|113.89|113.39|113.91|113.41|113.89|113.39|7
1733984350000|2024-12-12 06:19:10|113.87|113.37|113.81|113.31|113.87|113.37|113.75|113.25|11
1733984360000|2024-12-12 06:19:20|113.82|113.32|113.81|113.31|113.86|113.36|113.8|113.3|8
1733984370000|2024-12-12 06:19:30|113.78|113.28|113.71|113.21|113.79|113.29|113.71|113.21|9
1733984380000|2024-12-12 06:19:40|113.7|113.2|113.65|113.15|113.71|113.21|113.65|113.15|6
1733984400000|2024-12-12 06:20:00|113.58|113.08|113.4|112.9|113.58|113.08|113.39|112.89|13
1733984410000|2024-12-12 06:20:10|113.39|112.89|113.37|112.87|113.39|112.89|113.35|112.85|15
1733984420000|2024-12-12 06:20:20|113.36|112.86|113.49|112.99|113.49|112.99|113.32|112.82|15
1733984430000|2024-12-12 06:20:30|113.5|113|113.56|113.06|113.57|113.07|113.49|112.99|13
1733984440000|2024-12-12 06:20:40|113.54|113.04|113.52|113.02|113.59|113.09|113.51|113.01|17
1733984450000|2024-12-12 06:20:50|113.51|113.01|113.53|113.03|113.59|113.09|113.51|113.01|18
1733984460000|2024-12-12 06:21:00|113.54|113.04|113.61|113.11|113.63|113.13|113.52|113.02|11
1733984470000|2024-12-12 06:21:10|113.62|113.12|113.64|113.14|113.72|113.22|113.61|113.11|18
1733984480000|2024-12-12 06:21:20|113.63|113.13|113.63|113.13|113.73|113.23|113.62|113.12|15
1733984490000|2024-12-12 06:21:30|113.62|113.12|113.78|113.28|113.78|113.28|113.6|113.1|13
1733984500000|2024-12-12 06:21:40|113.77|113.27|113.88|113.38|113.88|113.38|113.77|113.27|22
1733984510000|2024-12-12 06:21:50|113.87|113.37|113.88|113.38|113.89|113.39|113.82|113.32|17
1733984520000|2024-12-12 06:22:00|113.89|113.39|113.9|113.4|113.93|113.43|113.89|113.39|7
1733984530000|2024-12-12 06:22:10|113.84|113.34|113.89|113.39|113.91|113.41|113.84|113.34|7
1733984540000|2024-12-12 06:22:20|113.9|113.4|113.87|113.37|113.9|113.4|113.79|113.29|9
1733984550000|2024-12-12 06:22:30|113.85|113.35|113.88|113.38|113.88|113.38|113.8|113.3|10
1733984560000|2024-12-12 06:22:40|113.89|113.39|113.89|113.39|113.92|113.42|113.88|113.38|13
1733984580000|2024-12-12 06:23:00|113.9|113.4|113.81|113.31|113.92|113.42|113.81|113.31|13
1733984590000|2024-12-12 06:23:10|113.8|113.3|113.77|113.27|113.88|113.38|113.77|113.27|22
1733984600000|2024-12-12 06:23:20|113.75|113.25|113.77|113.27|113.79|113.29|113.72|113.22|16
1733984610000|2024-12-12 06:23:30|113.78|113.28|113.85|113.35|113.88|113.38|113.76|113.26|16
1733984620000|2024-12-12 06:23:40|113.84|113.34|113.83|113.33|113.88|113.38|113.81|113.31|14
1733984630000|2024-12-12 06:23:50|113.82|113.32|113.88|113.38|113.89|113.39|113.82|113.32|13
1733984640000|2024-12-12 06:24:00|113.89|113.39|113.89|113.39|113.93|113.43|113.89|113.39|12
1733984650000|2024-12-12 06:24:10|113.9|113.4|113.89|113.39|113.93|113.43|113.89|113.39|8
1733984660000|2024-12-12 06:24:20|113.9|113.4|113.91|113.41|113.93|113.43|113.9|113.4|10
1733984670000|2024-12-12 06:24:30|113.89|113.39|113.92|113.42|113.92|113.42|113.88|113.38|6
1733984680000|2024-12-12 06:24:40|113.93|113.43|113.96|113.46|113.96|113.46|113.93|113.43|3
1733984690000|2024-12-12 06:24:50|113.98|113.48|113.98|113.48|113.98|113.48|113.98|113.48|1
1733984710000|2024-12-12 06:25:10|113.96|113.46|113.95|113.45|113.98|113.48|113.95|113.45|11
1733984720000|2024-12-12 06:25:20|113.96|113.46|113.97|113.47|113.98|113.48|113.95|113.45|9
1733984730000|2024-12-12 06:25:30|113.95|113.45|113.96|113.46|113.96|113.46|113.95|113.45|4
1733984740000|2024-12-12 06:25:40|113.95|113.45|113.98|113.48|113.98|113.48|113.95|113.45|7
1733984750000|2024-12-12 06:25:50|113.96|113.46|113.96|113.46|113.97|113.47|113.95|113.45|5
1733984760000|2024-12-12 06:26:00|113.95|113.45|113.98|113.48|113.98|113.48|113.95|113.45|3
1733984770000|2024-12-12 06:26:10|113.97|113.47|113.98|113.48|113.98|113.48|113.97|113.47|2
1733984780000|2024-12-12 06:26:20|113.99|113.49|114.01|113.51|114.01|113.51|113.99|113.49|3
1733984790000|2024-12-12 06:26:30|114|113.5|113.95|113.45|114.01|113.51|113.95|113.45|7
1733984800000|2024-12-12 06:26:40|113.96|113.46|113.97|113.47|113.97|113.47|113.89|113.39|15
1733984810000|2024-12-12 06:26:50|113.96|113.46|113.96|113.46|113.97|113.47|113.94|113.44|8
1733984820000|2024-12-12 06:27:00|113.95|113.45|113.85|113.35|113.95|113.45|113.85|113.35|6
1733984830000|2024-12-12 06:27:10|113.84|113.34|113.78|113.28|113.85|113.35|113.78|113.28|18
1733984840000|2024-12-12 06:27:20|113.79|113.29|113.78|113.28|113.8|113.3|113.75|113.25|13
1733984850000|2024-12-12 06:27:30|113.79|113.29|113.86|113.36|113.87|113.37|113.78|113.28|14
1733984860000|2024-12-12 06:27:40|113.85|113.35|113.84|113.34|113.86|113.36|113.84|113.34|6
1733984870000|2024-12-12 06:27:50|113.85|113.35|113.81|113.31|113.88|113.38|113.81|113.31|15
1733984880000|2024-12-12 06:28:00|113.8|113.3|113.86|113.36|113.88|113.38|113.8|113.3|14
1733984890000|2024-12-12 06:28:10|113.87|113.37|113.9|113.4|113.9|113.4|113.86|113.36|13
1733984900000|2024-12-12 06:28:20|113.89|113.39|113.86|113.36|113.9|113.4|113.86|113.36|5
1733984910000|2024-12-12 06:28:30|113.87|113.37|113.91|113.41|113.91|113.41|113.87|113.37|2
1733984920000|2024-12-12 06:28:40|113.96|113.46|113.87|113.37|113.97|113.47|113.87|113.37|12
1733984930000|2024-12-12 06:28:50|113.88|113.38|113.88|113.38|113.88|113.38|113.87|113.37|5
1733984940000|2024-12-12 06:29:00|113.9|113.4|113.98|113.48|113.98|113.48|113.9|113.4|6
1733984950000|2024-12-12 06:29:10|113.97|113.47|113.89|113.39|113.97|113.47|113.89|113.39|10
1733984960000|2024-12-12 06:29:20|113.88|113.38|113.9|113.4|113.9|113.4|113.88|113.38|5
1733984970000|2024-12-12 06:29:30|113.92|113.42|114.01|113.51|114.01|113.51|113.92|113.42|8
1733984980000|2024-12-12 06:29:40|114|113.5|114.01|113.51|114.01|113.51|113.99|113.49|6
1733985000000|2024-12-12 06:30:00|114.07|113.57|113.93|113.43|114.07|113.57|113.93|113.43|13
1733985010000|2024-12-12 06:30:10|113.92|113.42|113.92|113.42|113.99|113.49|113.89|113.39|11
1733985020000|2024-12-12 06:30:20|113.91|113.41|113.89|113.39|113.91|113.41|113.88|113.38|9
1733985030000|2024-12-12 06:30:30|113.91|113.41|113.87|113.37|113.91|113.41|113.82|113.32|11
1733985040000|2024-12-12 06:30:40|113.89|113.39|113.96|113.46|113.98|113.48|113.89|113.39|10
1733985050000|2024-12-12 06:30:50|113.97|113.47|113.98|113.48|114.06|113.56|113.97|113.47|12
1733985060000|2024-12-12 06:31:00|114|113.5|113.91|113.41|114|113.5|113.88|113.38|14
1733985070000|2024-12-12 06:31:10|113.9|113.4|113.87|113.37|113.9|113.4|113.87|113.37|4
1733985080000|2024-12-12 06:31:20|113.86|113.36|113.83|113.33|113.87|113.37|113.83|113.33|5
1733985090000|2024-12-12 06:31:30|113.82|113.32|113.83|113.33|113.85|113.35|113.81|113.31|10
1733985100000|2024-12-12 06:31:40|113.82|113.32|113.78|113.28|113.88|113.38|113.78|113.28|11
1733985110000|2024-12-12 06:31:50|113.8|113.3|113.81|113.31|113.82|113.32|113.79|113.29|7
1733985120000|2024-12-12 06:32:00|113.8|113.3|113.76|113.26|113.8|113.3|113.76|113.26|10
1733985130000|2024-12-12 06:32:10|113.77|113.27|113.68|113.18|113.77|113.27|113.67|113.17|10
1733985140000|2024-12-12 06:32:20|113.56|113.06|113.54|113.04|113.56|113.06|113.53|113.03|4
1733985150000|2024-12-12 06:32:30|113.56|113.06|113.58|113.08|113.58|113.08|113.54|113.04|8
1733985160000|2024-12-12 06:32:40|113.57|113.07|113.45|112.95|113.57|113.07|113.44|112.94|11
1733985170000|2024-12-12 06:32:50|113.44|112.94|113.25|112.75|113.44|112.94|113.21|112.71|17
1733985180000|2024-12-12 06:33:00|113.26|112.76|113.44|112.94|113.44|112.94|113.26|112.76|18
1733985190000|2024-12-12 06:33:10|113.45|112.95|113.4|112.9|113.49|112.99|113.38|112.88|12
1733985200000|2024-12-12 06:33:20|113.43|112.93|113.5|113|113.51|113.01|113.43|112.93|6
1733985210000|2024-12-12 06:33:30|113.56|113.06|113.68|113.18|113.69|113.19|113.56|113.06|11
1733985220000|2024-12-12 06:33:40|113.67|113.17|113.75|113.25|113.75|113.25|113.67|113.17|5
1733985230000|2024-12-12 06:33:50|113.74|113.24|113.79|113.29|113.8|113.3|113.73|113.23|5
1733985240000|2024-12-12 06:34:00|113.73|113.23|113.56|113.06|113.73|113.23|113.56|113.06|11
1733985250000|2024-12-12 06:34:10|113.57|113.07|113.55|113.05|113.57|113.07|113.54|113.04|4
1733985260000|2024-12-12 06:34:20|113.56|113.06|113.66|113.16|113.66|113.16|113.56|113.06|5
1733985270000|2024-12-12 06:34:30|113.67|113.17|113.68|113.18|113.69|113.19|113.65|113.15|6
1733985280000|2024-12-12 06:34:40|113.69|113.19|113.68|113.18|113.72|113.22|113.63|113.13|14
1733985290000|2024-12-12 06:34:50|113.67|113.17|113.67|113.17|113.7|113.2|113.67|113.17|7
1733985300000|2024-12-12 06:35:00|113.68|113.18|113.69|113.19|113.7|113.2|113.66|113.16|7
1733985310000|2024-12-12 06:35:10|113.68|113.18|113.66|113.16|113.69|113.19|113.63|113.13|10
1733985320000|2024-12-12 06:35:20|113.65|113.15|113.53|113.03|113.65|113.15|113.53|113.03|9
1733985330000|2024-12-12 06:35:30|113.52|113.02|113.43|112.93|113.52|113.02|113.43|112.93|10
1733985340000|2024-12-12 06:35:40|113.4|112.9|113.42|112.92|113.42|112.92|113.35|112.85|10
1733985350000|2024-12-12 06:35:50|113.41|112.91|113.46|112.96|113.48|112.98|113.41|112.91|15
1733985360000|2024-12-12 06:36:00|113.48|112.98|113.41|112.91|113.51|113.01|113.39|112.89|12
1733985370000|2024-12-12 06:36:10|113.42|112.92|113.42|112.92|113.43|112.93|113.4|112.9|8
1733985380000|2024-12-12 06:36:20|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1733985390000|2024-12-12 06:36:30|113.39|112.89|113.46|112.96|113.49|112.99|113.39|112.89|9
1733985400000|2024-12-12 06:36:40|113.45|112.95|113.39|112.89|113.45|112.95|113.37|112.87|11
1733985410000|2024-12-12 06:36:50|113.38|112.88|113.36|112.86|113.39|112.89|113.34|112.84|5
1733985420000|2024-12-12 06:37:00|113.38|112.88|113.41|112.91|113.41|112.91|113.38|112.88|4
1733985430000|2024-12-12 06:37:10|113.4|112.9|113.35|112.85|113.4|112.9|113.35|112.85|6
1733985440000|2024-12-12 06:37:20|113.36|112.86|113.46|112.96|113.46|112.96|113.36|112.86|9
1733985450000|2024-12-12 06:37:30|113.47|112.97|113.47|112.97|113.5|113|113.47|112.97|6
1733985460000|2024-12-12 06:37:40|113.46|112.96|113.33|112.83|113.46|112.96|113.32|112.82|8
1733985470000|2024-12-12 06:37:50|113.35|112.85|113.4|112.9|113.4|112.9|113.35|112.85|7
1733985480000|2024-12-12 06:38:00|113.38|112.88|113.42|112.92|113.43|112.93|113.38|112.88|8
1733985490000|2024-12-12 06:38:10|113.43|112.93|113.51|113.01|113.56|113.06|113.43|112.93|8
1733985500000|2024-12-12 06:38:20|113.49|112.99|113.39|112.89|113.49|112.99|113.39|112.89|8
1733985510000|2024-12-12 06:38:30|113.41|112.91|113.43|112.93|113.44|112.94|113.41|112.91|4
1733985520000|2024-12-12 06:38:40|113.46|112.96|113.51|113.01|113.51|113.01|113.46|112.96|3
1733985530000|2024-12-12 06:38:50|113.54|113.04|113.58|113.08|113.63|113.13|113.52|113.02|16
1733985540000|2024-12-12 06:39:00|113.57|113.07|113.51|113.01|113.57|113.07|113.51|113.01|9
1733985550000|2024-12-12 06:39:10|113.49|112.99|113.53|113.03|113.54|113.04|113.49|112.99|5
1733985560000|2024-12-12 06:39:20|113.52|113.02|113.51|113.01|113.52|113.02|113.44|112.94|11
1733985570000|2024-12-12 06:39:30|113.52|113.02|113.53|113.03|113.54|113.04|113.52|113.02|4
1733985580000|2024-12-12 06:39:40|113.5|113|113.6|113.1|113.61|113.11|113.48|112.98|11
1733985590000|2024-12-12 06:39:50|113.59|113.09|113.66|113.16|113.66|113.16|113.58|113.08|8
1733985600000|2024-12-12 06:40:00|113.65|113.15|113.43|112.93|113.65|113.15|113.42|112.92|9
1733985610000|2024-12-12 06:40:10|113.42|112.92|113.45|112.95|113.45|112.95|113.42|112.92|6
1733985620000|2024-12-12 06:40:20|113.46|112.96|113.45|112.95|113.51|113.01|113.45|112.95|7
1733985630000|2024-12-12 06:40:30|113.46|112.96|113.47|112.97|113.52|113.02|113.46|112.96|9
1733985640000|2024-12-12 06:40:40|113.48|112.98|113.46|112.96|113.48|112.98|113.46|112.96|3
1733985650000|2024-12-12 06:40:50|113.47|112.97|113.4|112.9|113.47|112.97|113.4|112.9|7
1733985660000|2024-12-12 06:41:00|113.41|112.91|113.27|112.77|113.42|112.92|113.27|112.77|12
1733985670000|2024-12-12 06:41:10|113.3|112.8|113.4|112.9|113.42|112.92|113.29|112.79|13
1733985680000|2024-12-12 06:41:20|113.41|112.91|113.3|112.8|113.41|112.91|113.28|112.78|14
1733985690000|2024-12-12 06:41:30|113.29|112.79|113.32|112.82|113.33|112.83|113.27|112.77|12
1733985700000|2024-12-12 06:41:40|113.31|112.81|113.16|112.66|113.31|112.81|113.16|112.66|13
1733985710000|2024-12-12 06:41:50|113.13|112.63|113.17|112.67|113.2|112.7|113.13|112.63|13
1733985720000|2024-12-12 06:42:00|113.18|112.68|113.28|112.78|113.28|112.78|113.18|112.68|12
1733985730000|2024-12-12 06:42:10|113.34|112.84|113.44|112.94|113.45|112.95|113.34|112.84|9
1733985740000|2024-12-12 06:42:20|113.45|112.95|113.35|112.85|113.49|112.99|113.35|112.85|16
1733985750000|2024-12-12 06:42:30|113.34|112.84|113.29|112.79|113.35|112.85|113.29|112.79|8
1733985760000|2024-12-12 06:42:40|113.31|112.81|113.36|112.86|113.36|112.86|113.3|112.8|5
1733985770000|2024-12-12 06:42:50|113.38|112.88|113.41|112.91|113.43|112.93|113.37|112.87|12
1733985780000|2024-12-12 06:43:00|113.4|112.9|113.4|112.9|113.4|112.9|113.33|112.83|10
1733985900000|2024-12-12 06:45:00|113.52|113.02|113.52|113.02|113.55|113.05|113.47|112.97|16
1733985910000|2024-12-12 06:45:10|113.51|113.01|113.49|112.99|113.51|113.01|113.47|112.97|8
1733985920000|2024-12-12 06:45:20|113.45|112.95|113.37|112.87|113.45|112.95|113.37|112.87|6
1733985930000|2024-12-12 06:45:30|113.38|112.88|113.48|112.98|113.48|112.98|113.38|112.88|11
1733985940000|2024-12-12 06:45:40|113.47|112.97|113.54|113.04|113.55|113.05|113.47|112.97|12
1733985950000|2024-12-12 06:45:50|113.53|113.03|113.47|112.97|113.53|113.03|113.46|112.96|5
1733985960000|2024-12-12 06:46:00|113.46|112.96|113.52|113.02|113.59|113.09|113.46|112.96|18
1733985970000|2024-12-12 06:46:10|113.51|113.01|113.46|112.96|113.51|113.01|113.39|112.89|11
1733985980000|2024-12-12 06:46:20|113.47|112.97|113.53|113.03|113.57|113.07|113.47|112.97|9
1733985990000|2024-12-12 06:46:30|113.55|113.05|113.59|113.09|113.61|113.11|113.55|113.05|10
1733986000000|2024-12-12 06:46:40|113.6|113.1|113.57|113.07|113.67|113.17|113.57|113.07|7
1733986010000|2024-12-12 06:46:50|113.56|113.06|113.66|113.16|113.67|113.17|113.56|113.06|14
1733986020000|2024-12-12 06:47:00|113.65|113.15|113.62|113.12|113.65|113.15|113.6|113.1|8
1733986030000|2024-12-12 06:47:10|113.61|113.11|113.61|113.11|113.61|113.11|113.55|113.05|12
1733986040000|2024-12-12 06:47:20|113.6|113.1|113.65|113.15|113.67|113.17|113.59|113.09|11
1733986050000|2024-12-12 06:47:30|113.64|113.14|113.64|113.14|113.65|113.15|113.61|113.11|8
1733986060000|2024-12-12 06:47:40|113.65|113.15|113.72|113.22|113.72|113.22|113.65|113.15|5
1733986070000|2024-12-12 06:47:50|113.73|113.23|113.66|113.16|113.73|113.23|113.66|113.16|9
1733986080000|2024-12-12 06:48:00|113.65|113.15|113.7|113.2|113.73|113.23|113.65|113.15|4
1733986090000|2024-12-12 06:48:10|113.69|113.19|113.72|113.22|113.72|113.22|113.66|113.16|8
1733986100000|2024-12-12 06:48:20|113.71|113.21|113.78|113.28|113.78|113.28|113.71|113.21|12
1733986110000|2024-12-12 06:48:30|113.8|113.3|113.9|113.4|113.9|113.4|113.78|113.28|11
1733986120000|2024-12-12 06:48:40|113.91|113.41|113.87|113.37|113.91|113.41|113.85|113.35|13
1733986130000|2024-12-12 06:48:50|113.83|113.33|113.82|113.32|113.85|113.35|113.82|113.32|7
1733986140000|2024-12-12 06:49:00|113.83|113.33|113.88|113.38|113.92|113.42|113.83|113.33|11
1733986150000|2024-12-12 06:49:10|113.89|113.39|113.89|113.39|113.89|113.39|113.86|113.36|8
1733986160000|2024-12-12 06:49:20|113.88|113.38|113.86|113.36|113.89|113.39|113.86|113.36|11
1733986170000|2024-12-12 06:49:30|113.85|113.35|113.91|113.41|113.99|113.49|113.85|113.35|15
1733986180000|2024-12-12 06:49:40|113.92|113.42|113.9|113.4|113.94|113.44|113.9|113.4|11
1733986200000|2024-12-12 06:50:00|113.88|113.38|113.86|113.36|113.88|113.38|113.8|113.3|12
1733986210000|2024-12-12 06:50:10|113.88|113.38|113.8|113.3|113.88|113.38|113.8|113.3|10
1733986220000|2024-12-12 06:50:20|113.82|113.32|113.93|113.43|113.93|113.43|113.82|113.32|14
1733986230000|2024-12-12 06:50:30|113.94|113.44|113.89|113.39|113.96|113.46|113.89|113.39|8
1733986240000|2024-12-12 06:50:40|113.9|113.4|113.91|113.41|113.93|113.43|113.9|113.4|9
1733986250000|2024-12-12 06:50:50|113.92|113.42|113.94|113.44|113.99|113.49|113.92|113.42|12
1733986260000|2024-12-12 06:51:00|113.93|113.43|113.92|113.42|114.01|113.51|113.92|113.42|16
1733986270000|2024-12-12 06:51:10|113.95|113.45|113.96|113.46|113.97|113.47|113.92|113.42|9
1733986280000|2024-12-12 06:51:20|113.98|113.48|113.97|113.47|113.99|113.49|113.97|113.47|6
1733986290000|2024-12-12 06:51:30|113.95|113.45|113.93|113.43|113.95|113.45|113.93|113.43|3
1733986300000|2024-12-12 06:51:40|113.92|113.42|113.91|113.41|113.92|113.42|113.91|113.41|4
1733986320000|2024-12-12 06:52:00|113.92|113.42|113.91|113.41|113.94|113.44|113.91|113.41|6
1733986330000|2024-12-12 06:52:10|113.86|113.36|113.8|113.3|113.86|113.36|113.79|113.29|13
1733986340000|2024-12-12 06:52:20|113.81|113.31|113.88|113.38|113.88|113.38|113.8|113.3|7
1733986350000|2024-12-12 06:52:30|113.87|113.37|113.81|113.31|113.87|113.37|113.81|113.31|8
1733986360000|2024-12-12 06:52:40|113.82|113.32|113.84|113.34|113.85|113.35|113.8|113.3|10
1733986370000|2024-12-12 06:52:50|113.85|113.35|113.81|113.31|113.85|113.35|113.81|113.31|4
1733986380000|2024-12-12 06:53:00|113.83|113.33|113.87|113.37|113.9|113.4|113.83|113.33|7
1733986390000|2024-12-12 06:53:10|113.88|113.38|113.9|113.4|113.91|113.41|113.88|113.38|5
1733986400000|2024-12-12 06:53:20|113.89|113.39|113.87|113.37|113.89|113.39|113.87|113.37|8
1733986410000|2024-12-12 06:53:30|113.84|113.34|113.82|113.32|113.84|113.34|113.82|113.32|6
1733986420000|2024-12-12 06:53:40|113.81|113.31|113.79|113.29|113.81|113.31|113.72|113.22|9
1733986430000|2024-12-12 06:53:50|113.8|113.3|113.73|113.23|113.8|113.3|113.73|113.23|6
1733986450000|2024-12-12 06:54:10|113.72|113.22|113.53|113.03|113.72|113.22|113.53|113.03|8
1733986460000|2024-12-12 06:54:20|113.49|112.99|113.47|112.97|113.49|112.99|113.41|112.91|9
1733986470000|2024-12-12 06:54:30|113.5|113|113.53|113.03|113.55|113.05|113.5|113|4
1733986480000|2024-12-12 06:54:40|113.52|113.02|113.47|112.97|113.52|113.02|113.44|112.94|8
1733986490000|2024-12-12 06:54:50|113.46|112.96|113.42|112.92|113.46|112.96|113.42|112.92|5
1733986500000|2024-12-12 06:55:00|113.41|112.91|113.43|112.93|113.43|112.93|113.35|112.85|4
1733986510000|2024-12-12 06:55:10|113.4|112.9|113.49|112.99|113.5|113|113.39|112.89|17
1733986520000|2024-12-12 06:55:20|113.47|112.97|113.53|113.03|113.53|113.03|113.45|112.95|15
1733986530000|2024-12-12 06:55:30|113.54|113.04|113.59|113.09|113.6|113.1|113.54|113.04|12
1733986540000|2024-12-12 06:55:40|113.61|113.11|113.62|113.12|113.62|113.12|113.6|113.1|10
1733986550000|2024-12-12 06:55:50|113.61|113.11|113.68|113.18|113.72|113.22|113.61|113.11|19
1733986560000|2024-12-12 06:56:00|113.65|113.15|113.62|113.12|113.68|113.18|113.62|113.12|7
1733986570000|2024-12-12 06:56:10|113.63|113.13|113.63|113.13|113.66|113.16|113.62|113.12|14
1733986580000|2024-12-12 06:56:20|113.62|113.12|113.63|113.13|113.63|113.13|113.6|113.1|10
1733986590000|2024-12-12 06:56:30|113.62|113.12|113.6|113.1|113.63|113.13|113.6|113.1|8
1733986610000|2024-12-12 06:56:50|113.61|113.11|113.61|113.11|113.61|113.11|113.61|113.11|1
1733986620000|2024-12-12 06:57:00|113.6|113.1|113.68|113.18|113.7|113.2|113.6|113.1|13
1733986630000|2024-12-12 06:57:10|113.7|113.2|113.71|113.21|113.71|113.21|113.7|113.2|4
1733986640000|2024-12-12 06:57:20|113.72|113.22|113.66|113.16|113.72|113.22|113.66|113.16|8
1733986650000|2024-12-12 06:57:30|113.67|113.17|113.63|113.13|113.67|113.17|113.63|113.13|4
1733986660000|2024-12-12 06:57:40|113.61|113.11|113.66|113.16|113.66|113.16|113.61|113.11|3
1733986670000|2024-12-12 06:57:50|113.67|113.17|113.69|113.19|113.7|113.2|113.67|113.17|8
1733986680000|2024-12-12 06:58:00|113.68|113.18|113.62|113.12|113.68|113.18|113.62|113.12|7
1733986690000|2024-12-12 06:58:10|113.64|113.14|113.62|113.12|113.65|113.15|113.62|113.12|8
1733986700000|2024-12-12 06:58:20|113.63|113.13|113.68|113.18|113.68|113.18|113.63|113.13|2
1733986710000|2024-12-12 06:58:30|113.67|113.17|113.63|113.13|113.68|113.18|113.63|113.13|12
1733986720000|2024-12-12 06:58:40|113.62|113.12|113.58|113.08|113.62|113.12|113.58|113.08|7
1733986730000|2024-12-12 06:58:50|113.57|113.07|113.57|113.07|113.58|113.08|113.55|113.05|7
1733986740000|2024-12-12 06:59:00|113.58|113.08|113.56|113.06|113.6|113.1|113.56|113.06|8
1733986750000|2024-12-12 06:59:10|113.57|113.07|113.54|113.04|113.57|113.07|113.54|113.04|4
1733986760000|2024-12-12 06:59:20|113.56|113.06|113.55|113.05|113.57|113.07|113.55|113.05|4
1733986770000|2024-12-12 06:59:30|113.56|113.06|113.51|113.01|113.58|113.08|113.51|113.01|11
1733986780000|2024-12-12 06:59:40|113.48|112.98|113.5|113|113.55|113.05|113.48|112.98|10
1733986790000|2024-12-12 06:59:50|113.51|113.01|113.56|113.06|113.57|113.07|113.5|113|9
1733986800000|2024-12-12 07:00:00|113.57|113.07|113.55|113.05|113.58|113.08|113.55|113.05|9
1733986810000|2024-12-12 07:00:10|113.54|113.04|113.56|113.06|113.58|113.08|113.52|113.02|10
1733986820000|2024-12-12 07:00:20|113.55|113.05|113.58|113.08|113.59|113.09|113.55|113.05|7
1733986830000|2024-12-12 07:00:30|113.59|113.09|113.61|113.11|113.62|113.12|113.59|113.09|7
1733986840000|2024-12-12 07:00:40|113.62|113.12|113.62|113.12|113.62|113.12|113.62|113.12|1
1733986850000|2024-12-12 07:00:50|113.61|113.11|113.59|113.09|113.61|113.11|113.59|113.09|3
1733986860000|2024-12-12 07:01:00|113.58|113.08|113.58|113.08|113.6|113.1|113.52|113.02|11
1733986870000|2024-12-12 07:01:10|113.57|113.07|113.58|113.08|113.59|113.09|113.51|113.01|13
1733986880000|2024-12-12 07:01:20|113.61|113.11|113.55|113.05|113.63|113.13|113.55|113.05|9
1733986890000|2024-12-12 07:01:30|113.54|113.04|113.51|113.01|113.54|113.04|113.51|113.01|8
1733986900000|2024-12-12 07:01:40|113.5|113|113.35|112.85|113.5|113|113.35|112.85|6
1733986910000|2024-12-12 07:01:50|113.36|112.86|113.42|112.92|113.43|112.93|113.35|112.85|15
1733986920000|2024-12-12 07:02:00|113.43|112.93|113.45|112.95|113.5|113|113.43|112.93|10
1733986930000|2024-12-12 07:02:10|113.46|112.96|113.41|112.91|113.48|112.98|113.41|112.91|17
1733986940000|2024-12-12 07:02:20|113.4|112.9|113.41|112.91|113.41|112.91|113.4|112.9|4
1733986950000|2024-12-12 07:02:30|113.4|112.9|113.46|112.96|113.48|112.98|113.4|112.9|9
1733986960000|2024-12-12 07:02:40|113.45|112.95|113.43|112.93|113.45|112.95|113.43|112.93|3
1733986980000|2024-12-12 07:03:00|113.45|112.95|113.51|113.01|113.51|113.01|113.43|112.93|13
1733986990000|2024-12-12 07:03:10|113.5|113|113.59|113.09|113.6|113.1|113.5|113|11
1733987000000|2024-12-12 07:03:20|113.6|113.1|113.56|113.06|113.6|113.1|113.56|113.06|5
1733987010000|2024-12-12 07:03:30|113.58|113.08|113.6|113.1|113.6|113.1|113.58|113.08|4
1733987020000|2024-12-12 07:03:40|113.61|113.11|113.66|113.16|113.67|113.17|113.58|113.08|10
1733987030000|2024-12-12 07:03:50|113.65|113.15|113.63|113.13|113.66|113.16|113.62|113.12|8
1733987040000|2024-12-12 07:04:00|113.64|113.14|113.67|113.17|113.72|113.22|113.64|113.14|9
1733987050000|2024-12-12 07:04:10|113.69|113.19|113.79|113.29|113.79|113.29|113.69|113.19|12
1733987060000|2024-12-12 07:04:20|113.8|113.3|113.87|113.37|113.89|113.39|113.79|113.29|15
1733987070000|2024-12-12 07:04:30|113.89|113.39|113.89|113.39|113.94|113.44|113.88|113.38|7
1733987080000|2024-12-12 07:04:40|113.88|113.38|113.87|113.37|113.88|113.38|113.81|113.31|18
1733987090000|2024-12-12 07:04:50|113.88|113.38|113.89|113.39|113.91|113.41|113.88|113.38|10
1733987100000|2024-12-12 07:05:00|113.88|113.38|113.82|113.32|113.88|113.38|113.82|113.32|11
1733987110000|2024-12-12 07:05:10|113.83|113.33|113.9|113.4|113.91|113.41|113.83|113.33|8
1733987120000|2024-12-12 07:05:20|113.91|113.41|113.91|113.41|113.92|113.42|113.91|113.41|3
1733987130000|2024-12-12 07:05:30|113.92|113.42|113.91|113.41|113.92|113.42|113.9|113.4|4
1733987140000|2024-12-12 07:05:40|113.92|113.42|113.91|113.41|113.93|113.43|113.9|113.4|10
1733987150000|2024-12-12 07:05:50|113.92|113.42|113.92|113.42|113.93|113.43|113.92|113.42|3
1733987160000|2024-12-12 07:06:00|113.93|113.43|113.87|113.37|113.99|113.49|113.83|113.33|18
1733987170000|2024-12-12 07:06:10|113.88|113.38|113.9|113.4|113.91|113.41|113.8|113.3|16
1733987180000|2024-12-12 07:06:20|113.89|113.39|113.93|113.43|113.93|113.43|113.89|113.39|5
1733987190000|2024-12-12 07:06:30|113.92|113.42|113.91|113.41|113.92|113.42|113.91|113.41|2
1733987200000|2024-12-12 07:06:40|113.9|113.4|113.87|113.37|113.91|113.41|113.87|113.37|4
1733987210000|2024-12-12 07:06:50|113.86|113.36|113.86|113.36|113.87|113.37|113.82|113.32|6
1733987220000|2024-12-12 07:07:00|113.87|113.37|113.89|113.39|113.91|113.41|113.87|113.37|10
1733987230000|2024-12-12 07:07:10|113.88|113.38|113.82|113.32|113.89|113.39|113.82|113.32|6
1733987240000|2024-12-12 07:07:20|113.81|113.31|113.82|113.32|113.84|113.34|113.81|113.31|6
1733987250000|2024-12-12 07:07:30|113.84|113.34|113.8|113.3|113.84|113.34|113.8|113.3|4
1733987260000|2024-12-12 07:07:40|113.81|113.31|113.81|113.31|113.82|113.32|113.79|113.29|6
1733987270000|2024-12-12 07:07:50|113.8|113.3|113.83|113.33|113.83|113.33|113.79|113.29|5
1733987280000|2024-12-12 07:08:00|113.88|113.38|113.87|113.37|113.88|113.38|113.82|113.32|12
1733987290000|2024-12-12 07:08:10|113.86|113.36|113.87|113.37|113.88|113.38|113.85|113.35|5
1733987300000|2024-12-12 07:08:20|113.86|113.36|113.86|113.36|113.88|113.38|113.86|113.36|5
1733987310000|2024-12-12 07:08:30|113.85|113.35|113.88|113.38|113.88|113.38|113.82|113.32|5
1733987320000|2024-12-12 07:08:40|113.87|113.37|113.82|113.32|113.87|113.37|113.8|113.3|10
1733987330000|2024-12-12 07:08:50|113.81|113.31|113.8|113.3|113.81|113.31|113.8|113.3|4
1733987350000|2024-12-12 07:09:10|113.74|113.24|113.69|113.19|113.74|113.24|113.69|113.19|4
1733987360000|2024-12-12 07:09:20|113.71|113.21|113.76|113.26|113.78|113.28|113.7|113.2|10
1733987370000|2024-12-12 07:09:30|113.77|113.27|113.73|113.23|113.79|113.29|113.73|113.23|6
1733987380000|2024-12-12 07:09:40|113.72|113.22|113.72|113.22|113.73|113.23|113.72|113.22|3
1733987390000|2024-12-12 07:09:50|113.7|113.2|113.61|113.11|113.7|113.2|113.61|113.11|2
1733987400000|2024-12-12 07:10:00|113.6|113.1|113.6|113.1|113.6|113.1|113.59|113.09|5
1733987410000|2024-12-12 07:10:10|113.61|113.11|113.61|113.11|113.65|113.15|113.6|113.1|10
1733987420000|2024-12-12 07:10:20|113.6|113.1|113.53|113.03|113.62|113.12|113.53|113.03|8
1733987430000|2024-12-12 07:10:30|113.54|113.04|113.55|113.05|113.57|113.07|113.53|113.03|5
1733987440000|2024-12-12 07:10:40|113.54|113.04|113.54|113.04|113.55|113.05|113.52|113.02|7
1733987450000|2024-12-12 07:10:50|113.52|113.02|113.51|113.01|113.53|113.03|113.51|113.01|4
1733987460000|2024-12-12 07:11:00|113.5|113|113.42|112.92|113.51|113.01|113.42|112.92|11
1733987470000|2024-12-12 07:11:10|113.43|112.93|113.4|112.9|113.44|112.94|113.4|112.9|9
1733987480000|2024-12-12 07:11:20|113.41|112.91|113.45|112.95|113.5|113|113.41|112.91|16
1733987490000|2024-12-12 07:11:30|113.44|112.94|113.43|112.93|113.49|112.99|113.43|112.93|8
1733987520000|2024-12-12 07:12:00|113.44|112.94|113.42|112.92|113.49|112.99|113.42|112.92|17
1733987530000|2024-12-12 07:12:10|113.43|112.93|113.46|112.96|113.46|112.96|113.43|112.93|5
1733987540000|2024-12-12 07:12:20|113.45|112.95|113.38|112.88|113.49|112.99|113.36|112.86|9
1733987550000|2024-12-12 07:12:30|113.43|112.93|113.4|112.9|113.46|112.96|113.4|112.9|4
1733987570000|2024-12-12 07:12:50|113.39|112.89|113.38|112.88|113.39|112.89|113.38|112.88|2
1733987580000|2024-12-12 07:13:00|113.36|112.86|113.29|112.79|113.36|112.86|113.29|112.79|5
1733987590000|2024-12-12 07:13:10|113.3|112.8|113.31|112.81|113.31|112.81|113.29|112.79|4
1733987600000|2024-12-12 07:13:20|113.32|112.82|113.36|112.86|113.36|112.86|113.31|112.81|4
1733987610000|2024-12-12 07:13:30|113.35|112.85|113.34|112.84|113.35|112.85|113.32|112.82|4
1733987620000|2024-12-12 07:13:40|113.36|112.86|113.39|112.89|113.41|112.91|113.36|112.86|8
1733987640000|2024-12-12 07:14:00|113.38|112.88|113.38|112.88|113.39|112.89|113.37|112.87|6
1733987650000|2024-12-12 07:14:10|113.39|112.89|113.41|112.91|113.41|112.91|113.39|112.89|7
1733987660000|2024-12-12 07:14:20|113.4|112.9|113.38|112.88|113.4|112.9|113.38|112.88|3
1733987670000|2024-12-12 07:14:30|113.39|112.89|113.38|112.88|113.39|112.89|113.38|112.88|2
1733987680000|2024-12-12 07:14:40|113.39|112.89|113.39|112.89|113.39|112.89|113.38|112.88|3
1733987690000|2024-12-12 07:14:50|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|2
1733987700000|2024-12-12 07:15:00|113.35|112.85|113.33|112.83|113.37|112.87|113.33|112.83|5
1733987710000|2024-12-12 07:15:10|113.34|112.84|113.37|112.87|113.37|112.87|113.34|112.84|5
1733987720000|2024-12-12 07:15:20|113.41|112.91|113.39|112.89|113.41|112.91|113.39|112.89|5
1733987730000|2024-12-12 07:15:30|113.4|112.9|113.4|112.9|113.4|112.9|113.4|112.9|1
1733987740000|2024-12-12 07:15:40|113.42|112.92|113.43|112.93|113.44|112.94|113.42|112.92|3
1733987750000|2024-12-12 07:15:50|113.42|112.92|113.36|112.86|113.42|112.92|113.36|112.86|6
1733987760000|2024-12-12 07:16:00|113.35|112.85|113.35|112.85|113.39|112.89|113.35|112.85|8
1733987770000|2024-12-12 07:16:10|113.36|112.86|113.43|112.93|113.43|112.93|113.36|112.86|7
1733987780000|2024-12-12 07:16:20|113.44|112.94|113.45|112.95|113.45|112.95|113.44|112.94|2
1733987790000|2024-12-12 07:16:30|113.48|112.98|113.49|112.99|113.49|112.99|113.48|112.98|2
1733987800000|2024-12-12 07:16:40|113.52|113.02|113.58|113.08|113.59|113.09|113.51|113.01|6
1733987810000|2024-12-12 07:16:50|113.57|113.07|113.46|112.96|113.57|113.07|113.43|112.93|10
1733987820000|2024-12-12 07:17:00|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|4
1733987830000|2024-12-12 07:17:10|113.42|112.92|113.47|112.97|113.48|112.98|113.42|112.92|7
1733987840000|2024-12-12 07:17:20|113.46|112.96|113.47|112.97|113.47|112.97|113.44|112.94|5
1733987850000|2024-12-12 07:17:30|113.46|112.96|113.39|112.89|113.46|112.96|113.36|112.86|11
1733987870000|2024-12-12 07:17:50|113.4|112.9|113.51|113.01|113.52|113.02|113.4|112.9|3
1733987880000|2024-12-12 07:18:00|113.52|113.02|113.51|113.01|113.52|113.02|113.51|113.01|2
1733987900000|2024-12-12 07:18:20|113.52|113.02|113.5|113|113.52|113.02|113.5|113|3
1733987910000|2024-12-12 07:18:30|113.49|112.99|113.49|112.99|113.5|113|113.49|112.99|3
1733987920000|2024-12-12 07:18:40|113.48|112.98|113.5|113|113.54|113.04|113.45|112.95|9
1733987930000|2024-12-12 07:18:50|113.48|112.98|113.46|112.96|113.48|112.98|113.46|112.96|3
1733987940000|2024-12-12 07:19:00|113.47|112.97|113.46|112.96|113.48|112.98|113.46|112.96|4
1733987950000|2024-12-12 07:19:10|113.48|112.98|113.48|112.98|113.48|112.98|113.48|112.98|1
1733987960000|2024-12-12 07:19:20|113.49|112.99|113.5|113|113.5|113|113.49|112.99|2
1733987970000|2024-12-12 07:19:30|113.52|113.02|113.62|113.12|113.62|113.12|113.52|113.02|5
1733987980000|2024-12-12 07:19:40|113.61|113.11|113.68|113.18|113.68|113.18|113.61|113.11|4
1733987990000|2024-12-12 07:19:50|113.67|113.17|113.63|113.13|113.67|113.17|113.63|113.13|4
1733988000000|2024-12-12 07:20:00|113.64|113.14|113.69|113.19|113.71|113.21|113.64|113.14|7
1733988010000|2024-12-12 07:20:10|113.7|113.2|113.75|113.25|113.75|113.25|113.7|113.2|6
1733988030000|2024-12-12 07:20:30|113.76|113.26|113.76|113.26|113.76|113.26|113.76|113.26|1
1733988040000|2024-12-12 07:20:40|113.78|113.28|113.87|113.37|113.87|113.37|113.78|113.28|12
1733988050000|2024-12-12 07:20:50|113.9|113.4|113.87|113.37|113.91|113.41|113.87|113.37|5
1733988060000|2024-12-12 07:21:00|113.85|113.35|113.78|113.28|113.85|113.35|113.75|113.25|11
1733988070000|2024-12-12 07:21:10|113.77|113.27|113.79|113.29|113.79|113.29|113.76|113.26|5
1733988080000|2024-12-12 07:21:20|113.8|113.3|113.87|113.37|113.87|113.37|113.8|113.3|7
1733988100000|2024-12-12 07:21:40|113.86|113.36|113.85|113.35|113.86|113.36|113.85|113.35|2
1733988110000|2024-12-12 07:21:50|113.86|113.36|113.9|113.4|113.93|113.43|113.86|113.36|6
1733988120000|2024-12-12 07:22:00|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988130000|2024-12-12 07:22:10|113.98|113.48|113.96|113.46|113.98|113.48|113.96|113.46|3
1733988140000|2024-12-12 07:22:20|113.95|113.45|113.93|113.43|113.95|113.45|113.93|113.43|2
1733988150000|2024-12-12 07:22:30|113.92|113.42|113.88|113.38|113.92|113.42|113.88|113.38|4
1733988160000|2024-12-12 07:22:40|113.87|113.37|113.89|113.39|113.89|113.39|113.85|113.35|6
1733988170000|2024-12-12 07:22:50|113.91|113.41|113.87|113.37|113.91|113.41|113.87|113.37|5
1733988180000|2024-12-12 07:23:00|113.86|113.36|113.84|113.34|113.86|113.36|113.84|113.34|3
1733988190000|2024-12-12 07:23:10|113.85|113.35|113.86|113.36|113.86|113.36|113.85|113.35|2
1733988200000|2024-12-12 07:23:20|113.84|113.34|113.83|113.33|113.84|113.34|113.83|113.33|2
1733988210000|2024-12-12 07:23:30|113.86|113.36|113.86|113.36|113.86|113.36|113.86|113.36|1
1733988220000|2024-12-12 07:23:40|113.87|113.37|113.87|113.37|113.87|113.37|113.87|113.37|1
1733988230000|2024-12-12 07:23:50|113.92|113.42|113.92|113.42|113.92|113.42|113.92|113.42|1
1733988240000|2024-12-12 07:24:00|113.93|113.43|113.96|113.46|113.97|113.47|113.93|113.43|3
1733988250000|2024-12-12 07:24:10|113.95|113.45|113.92|113.42|113.95|113.45|113.92|113.42|6
1733988260000|2024-12-12 07:24:20|113.91|113.41|113.9|113.4|113.91|113.41|113.9|113.4|2
1733988270000|2024-12-12 07:24:30|113.91|113.41|113.85|113.35|113.91|113.41|113.83|113.33|8
1733988290000|2024-12-12 07:24:50|113.86|113.36|113.86|113.36|113.86|113.36|113.85|113.35|3
1733988300000|2024-12-12 07:25:00|113.85|113.35|113.84|113.34|113.85|113.35|113.84|113.34|2
1733988310000|2024-12-12 07:25:10|113.85|113.35|113.85|113.35|113.85|113.35|113.85|113.35|1
1733988330000|2024-12-12 07:25:30|113.87|113.37|113.86|113.36|113.87|113.37|113.86|113.36|2
1733988340000|2024-12-12 07:25:40|113.85|113.35|113.84|113.34|113.85|113.35|113.84|113.34|2
1733988350000|2024-12-12 07:25:50|113.87|113.37|113.92|113.42|113.92|113.42|113.87|113.37|3
1733988360000|2024-12-12 07:26:00|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988370000|2024-12-12 07:26:10|113.9|113.4|113.9|113.4|113.9|113.4|113.9|113.4|1
1733988380000|2024-12-12 07:26:20|113.91|113.41|113.91|113.41|113.91|113.41|113.91|113.41|1
1733988390000|2024-12-12 07:26:30|113.92|113.42|113.83|113.33|113.92|113.42|113.83|113.33|9
1733988400000|2024-12-12 07:26:40|113.82|113.32|113.81|113.31|113.82|113.32|113.81|113.31|2
1733988410000|2024-12-12 07:26:50|113.8|113.3|113.78|113.28|113.8|113.3|113.78|113.28|5
1733988420000|2024-12-12 07:27:00|113.76|113.26|113.76|113.26|113.76|113.26|113.74|113.24|5
1733988440000|2024-12-12 07:27:20|113.75|113.25|113.75|113.25|113.75|113.25|113.75|113.25|1
1733988460000|2024-12-12 07:27:40|113.78|113.28|113.78|113.28|113.78|113.28|113.78|113.28|1
1733988470000|2024-12-12 07:27:50|113.8|113.3|113.85|113.35|113.86|113.36|113.8|113.3|3
1733988480000|2024-12-12 07:28:00|113.84|113.34|113.81|113.31|113.84|113.34|113.81|113.31|3
1733988490000|2024-12-12 07:28:10|113.82|113.32|113.82|113.32|113.82|113.32|113.82|113.32|1
1733988530000|2024-12-12 07:28:50|113.81|113.31|113.88|113.38|113.88|113.38|113.8|113.3|4
1733988540000|2024-12-12 07:29:00|113.92|113.42|113.93|113.43|113.93|113.43|113.92|113.42|2
1733988550000|2024-12-12 07:29:10|113.92|113.42|113.87|113.37|113.92|113.42|113.87|113.37|4
1733988570000|2024-12-12 07:29:30|113.86|113.36|113.86|113.36|113.86|113.36|113.84|113.34|3
1733988580000|2024-12-12 07:29:40|113.84|113.34|113.83|113.33|113.84|113.34|113.83|113.33|2
1733988600000|2024-12-12 07:30:00|113.82|113.32|113.82|113.32|113.82|113.32|113.82|113.32|1
1733988610000|2024-12-12 07:30:10|113.85|113.35|113.88|113.38|113.88|113.38|113.85|113.35|3
1733988620000|2024-12-12 07:30:20|113.9|113.4|113.88|113.38|113.9|113.4|113.88|113.38|3
1733988630000|2024-12-12 07:30:30|113.9|113.4|113.9|113.4|113.9|113.4|113.9|113.4|1
1733988660000|2024-12-12 07:31:00|113.88|113.38|113.83|113.33|113.88|113.38|113.83|113.33|3
1733988670000|2024-12-12 07:31:10|113.85|113.35|113.85|113.35|113.85|113.35|113.85|113.35|1
1733988680000|2024-12-12 07:31:20|113.84|113.34|113.84|113.34|113.84|113.34|113.84|113.34|1
1733988690000|2024-12-12 07:31:30|113.83|113.33|113.83|113.33|113.83|113.33|113.83|113.33|1
1733988700000|2024-12-12 07:31:40|113.82|113.32|113.8|113.3|113.82|113.32|113.79|113.29|5
1733988710000|2024-12-12 07:31:50|113.81|113.31|113.8|113.3|113.84|113.34|113.8|113.3|8
1733988720000|2024-12-12 07:32:00|113.79|113.29|113.77|113.27|113.79|113.29|113.77|113.27|2
1733988730000|2024-12-12 07:32:10|113.74|113.24|113.77|113.27|113.77|113.27|113.74|113.24|3
1733988740000|2024-12-12 07:32:20|113.79|113.29|113.79|113.29|113.79|113.29|113.79|113.29|1
1733988750000|2024-12-12 07:32:30|113.8|113.3|113.83|113.33|113.83|113.33|113.8|113.3|2
1733988760000|2024-12-12 07:32:40|113.82|113.32|113.69|113.19|113.82|113.32|113.69|113.19|4
1733988770000|2024-12-12 07:32:50|113.67|113.17|113.64|113.14|113.67|113.17|113.64|113.14|2
1733988780000|2024-12-12 07:33:00|113.62|113.12|113.65|113.15|113.66|113.16|113.62|113.12|6
1733988790000|2024-12-12 07:33:10|113.64|113.14|113.63|113.13|113.64|113.14|113.63|113.13|2
1733988800000|2024-12-12 07:33:20|113.61|113.11|113.61|113.11|113.62|113.12|113.61|113.11|3
1733988810000|2024-12-12 07:33:30|113.59|113.09|113.54|113.04|113.59|113.09|113.53|113.03|7
1733988820000|2024-12-12 07:33:40|113.55|113.05|113.63|113.13|113.63|113.13|113.55|113.05|5
1733988830000|2024-12-12 07:33:50|113.62|113.12|113.61|113.11|113.62|113.12|113.61|113.11|2
1733988840000|2024-12-12 07:34:00|113.6|113.1|113.61|113.11|113.62|113.12|113.6|113.1|3
1733988850000|2024-12-12 07:34:10|113.62|113.12|113.63|113.13|113.63|113.13|113.62|113.12|2
1733988860000|2024-12-12 07:34:20|113.62|113.12|113.6|113.1|113.62|113.12|113.6|113.1|4
1733988870000|2024-12-12 07:34:30|113.59|113.09|113.59|113.09|113.59|113.09|113.59|113.09|1
1733988880000|2024-12-12 07:34:40|113.6|113.1|113.63|113.13|113.65|113.15|113.6|113.1|6
1733988890000|2024-12-12 07:34:50|113.62|113.12|113.63|113.13|113.63|113.13|113.62|113.12|2
1733988900000|2024-12-12 07:35:00|113.62|113.12|113.56|113.06|113.62|113.12|113.56|113.06|6
1733988910000|2024-12-12 07:35:10|113.55|113.05|113.49|112.99|113.55|113.05|113.49|112.99|6
1733988920000|2024-12-12 07:35:20|113.47|112.97|113.47|112.97|113.47|112.97|113.47|112.97|1
1733988930000|2024-12-12 07:35:30|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|3
1733988940000|2024-12-12 07:35:40|113.39|112.89|113.35|112.85|113.39|112.89|113.34|112.84|7
1733988950000|2024-12-12 07:35:50|113.34|112.84|113.3|112.8|113.34|112.84|113.3|112.8|6
1733988960000|2024-12-12 07:36:00|113.29|112.79|113.23|112.73|113.29|112.79|113.23|112.73|6
1733988970000|2024-12-12 07:36:10|113.24|112.74|112.96|112.46|113.24|112.74|112.94|112.44|13
1733988980000|2024-12-12 07:36:20|112.92|112.42|112.82|112.32|112.95|112.45|112.72|112.22|18
1733988990000|2024-12-12 07:36:30|112.79|112.29|112.71|112.21|112.8|112.3|112.7|112.2|19
1733989000000|2024-12-12 07:36:40|112.69|112.19|112.79|112.29|112.79|112.29|112.69|112.19|12
1733989010000|2024-12-12 07:36:50|112.78|112.28|112.8|112.3|112.81|112.31|112.78|112.28|12
1733989020000|2024-12-12 07:37:00|112.77|112.27|112.67|112.17|112.77|112.27|112.67|112.17|9
1733989030000|2024-12-12 07:37:10|112.64|112.14|112.57|112.07|112.64|112.14|112.56|112.06|12
1733989040000|2024-12-12 07:37:20|112.56|112.06|112.7|112.2|112.7|112.2|112.54|112.04|17
1733989050000|2024-12-12 07:37:30|112.71|112.21|112.55|112.05|112.73|112.23|112.55|112.05|15
1733989060000|2024-12-12 07:37:40|112.56|112.06|112.85|112.35|112.86|112.36|112.56|112.06|17
1733989070000|2024-12-12 07:37:50|112.83|112.33|112.88|112.38|112.93|112.43|112.83|112.33|21
1733989080000|2024-12-12 07:38:00|112.87|112.37|112.95|112.45|112.97|112.47|112.85|112.35|11
1733989090000|2024-12-12 07:38:10|112.94|112.44|112.95|112.45|112.99|112.49|112.94|112.44|11
1733989100000|2024-12-12 07:38:20|112.96|112.46|112.91|112.41|112.96|112.46|112.89|112.39|9
1733989110000|2024-12-12 07:38:30|112.9|112.4|112.83|112.33|112.9|112.4|112.83|112.33|5
1733989120000|2024-12-12 07:38:40|112.81|112.31|112.76|112.26|112.81|112.31|112.75|112.25|9
1733989130000|2024-12-12 07:38:50|112.78|112.28|112.82|112.32|112.83|112.33|112.78|112.28|12
1733989140000|2024-12-12 07:39:00|112.83|112.33|112.94|112.44|112.94|112.44|112.83|112.33|12
1733989150000|2024-12-12 07:39:10|112.93|112.43|112.88|112.38|112.95|112.45|112.88|112.38|10
1733989160000|2024-12-12 07:39:20|112.87|112.37|112.77|112.27|112.87|112.37|112.77|112.27|16
1733989170000|2024-12-12 07:39:30|112.78|112.28|112.77|112.27|112.78|112.28|112.75|112.25|8
1733989180000|2024-12-12 07:39:40|112.78|112.28|112.81|112.31|112.82|112.32|112.78|112.28|8
1733989190000|2024-12-12 07:39:50|112.79|112.29|112.77|112.27|112.79|112.29|112.74|112.24|9
1733989200000|2024-12-12 07:40:00|112.8|112.3|112.85|112.35|112.86|112.36|112.8|112.3|7
1733989210000|2024-12-12 07:40:10|112.86|112.36|112.99|112.49|112.99|112.49|112.85|112.35|7
1733989220000|2024-12-12 07:40:20|112.98|112.48|112.94|112.44|112.98|112.48|112.94|112.44|6
1733989230000|2024-12-12 07:40:30|112.95|112.45|112.87|112.37|112.95|112.45|112.87|112.37|6
1733989240000|2024-12-12 07:40:40|112.86|112.36|112.9|112.4|112.91|112.41|112.85|112.35|11
1733989250000|2024-12-12 07:40:50|112.89|112.39|112.87|112.37|112.9|112.4|112.87|112.37|5
1733989260000|2024-12-12 07:41:00|112.91|112.41|112.93|112.43|112.95|112.45|112.86|112.36|9
1733989270000|2024-12-12 07:41:10|112.92|112.42|112.89|112.39|112.96|112.46|112.89|112.39|8
1733989280000|2024-12-12 07:41:20|112.88|112.38|112.86|112.36|112.88|112.38|112.84|112.34|9
1733989290000|2024-12-12 07:41:30|112.88|112.38|112.93|112.43|112.93|112.43|112.86|112.36|9
1733989300000|2024-12-12 07:41:40|112.91|112.41|112.92|112.42|112.92|112.42|112.91|112.41|4
1733989310000|2024-12-12 07:41:50|112.91|112.41|112.89|112.39|112.91|112.41|112.86|112.36|9
1733989320000|2024-12-12 07:42:00|112.9|112.4|112.9|112.4|112.92|112.42|112.89|112.39|6
1733989330000|2024-12-12 07:42:10|112.89|112.39|112.82|112.32|112.89|112.39|112.79|112.29|10
1733989340000|2024-12-12 07:42:20|112.81|112.31|112.86|112.36|112.88|112.38|112.81|112.31|12
1733989350000|2024-12-12 07:42:30|112.85|112.35|112.89|112.39|112.89|112.39|112.85|112.35|7
1733989360000|2024-12-12 07:42:40|112.88|112.38|112.87|112.37|112.88|112.38|112.85|112.35|7
1733989370000|2024-12-12 07:42:50|112.88|112.38|112.92|112.42|112.92|112.42|112.87|112.37|4
1733989380000|2024-12-12 07:43:00|112.91|112.41|112.93|112.43|112.95|112.45|112.91|112.41|8
1733989390000|2024-12-12 07:43:10|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|2
1733989400000|2024-12-12 07:43:20|112.95|112.45|112.9|112.4|112.95|112.45|112.9|112.4|4
1733989410000|2024-12-12 07:43:30|112.89|112.39|112.87|112.37|112.89|112.39|112.86|112.36|4
1733989420000|2024-12-12 07:43:40|112.86|112.36|112.94|112.44|112.94|112.44|112.86|112.36|6
1733989430000|2024-12-12 07:43:50|112.95|112.45|112.85|112.35|112.95|112.45|112.85|112.35|9
1733989440000|2024-12-12 07:44:00|112.86|112.36|112.81|112.31|112.88|112.38|112.81|112.31|11
1733989450000|2024-12-12 07:44:10|112.82|112.32|112.82|112.32|112.82|112.32|112.82|112.32|1
1733989460000|2024-12-12 07:44:20|112.83|112.33|112.83|112.33|112.84|112.34|112.83|112.33|3
1733989470000|2024-12-12 07:44:30|112.84|112.34|112.86|112.36|112.86|112.36|112.83|112.33|4
1733989480000|2024-12-12 07:44:40|112.87|112.37|112.87|112.37|112.89|112.39|112.87|112.37|5
1733989490000|2024-12-12 07:44:50|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1733989500000|2024-12-12 07:45:00|112.87|112.37|112.95|112.45|112.95|112.45|112.86|112.36|12
1733989510000|2024-12-12 07:45:10|112.97|112.47|113.07|112.57|113.07|112.57|112.97|112.47|10
1733989520000|2024-12-12 07:45:20|113.05|112.55|113.08|112.58|113.08|112.58|113.05|112.55|4
1733989530000|2024-12-12 07:45:30|113.1|112.6|113.07|112.57|113.1|112.6|113.07|112.57|4
1733989550000|2024-12-12 07:45:50|113.06|112.56|113.13|112.63|113.13|112.63|113.06|112.56|5
1733989560000|2024-12-12 07:46:00|113.12|112.62|113.13|112.63|113.14|112.64|113.09|112.59|10
1733989570000|2024-12-12 07:46:10|113.15|112.65|113.16|112.66|113.16|112.66|113.15|112.65|2
1733989580000|2024-12-12 07:46:20|113.15|112.65|113.11|112.61|113.15|112.65|113.1|112.6|7
1733989590000|2024-12-12 07:46:30|113.1|112.6|113.09|112.59|113.1|112.6|113.09|112.59|2
1733989600000|2024-12-12 07:46:40|113.1|112.6|113.11|112.61|113.11|112.61|113.1|112.6|2
1733989610000|2024-12-12 07:46:50|113.12|112.62|113.12|112.62|113.12|112.62|113.12|112.62|1
1733989620000|2024-12-12 07:47:00|113.11|112.61|113.09|112.59|113.11|112.61|113.09|112.59|3
1733989630000|2024-12-12 07:47:10|113.08|112.58|112.99|112.49|113.08|112.58|112.99|112.49|5
1733989640000|2024-12-12 07:47:20|113|112.5|113.01|112.51|113.03|112.53|113|112.5|4
1733989650000|2024-12-12 07:47:30|112.99|112.49|112.85|112.35|113|112.5|112.85|112.35|11
1733989660000|2024-12-12 07:47:40|112.84|112.34|112.83|112.33|112.84|112.34|112.79|112.29|13
1733989670000|2024-12-12 07:47:50|112.82|112.32|112.79|112.29|112.92|112.42|112.78|112.28|14
1733989680000|2024-12-12 07:48:00|112.81|112.31|112.83|112.33|112.85|112.35|112.8|112.3|11
1733989690000|2024-12-12 07:48:10|112.82|112.32|112.93|112.43|112.94|112.44|112.82|112.32|11
1733989700000|2024-12-12 07:48:20|112.94|112.44|112.94|112.44|112.98|112.48|112.93|112.43|7
1733989710000|2024-12-12 07:48:30|112.92|112.42|112.87|112.37|112.92|112.42|112.85|112.35|11
1733989720000|2024-12-12 07:48:40|112.89|112.39|112.83|112.33|112.9|112.4|112.83|112.33|9
1733989730000|2024-12-12 07:48:50|112.82|112.32|112.7|112.2|112.83|112.33|112.68|112.18|11
1733989740000|2024-12-12 07:49:00|112.69|112.19|112.76|112.26|112.76|112.26|112.69|112.19|11
1733989750000|2024-12-12 07:49:10|112.75|112.25|112.8|112.3|112.81|112.31|112.75|112.25|8
1733989760000|2024-12-12 07:49:20|112.81|112.31|112.82|112.32|112.83|112.33|112.81|112.31|5
1733989770000|2024-12-12 07:49:30|112.83|112.33|112.78|112.28|112.84|112.34|112.78|112.28|9
1733989780000|2024-12-12 07:49:40|112.74|112.24|112.68|112.18|112.74|112.24|112.68|112.18|10
1733989790000|2024-12-12 07:49:50|112.67|112.17|112.65|112.15|112.67|112.17|112.64|112.14|3
1733989800000|2024-12-12 07:50:00|112.64|112.14|112.71|112.21|112.71|112.21|112.63|112.13|13
1733989810000|2024-12-12 07:50:10|112.74|112.24|112.72|112.22|112.75|112.25|112.68|112.18|12
1733989820000|2024-12-12 07:50:20|112.71|112.21|112.71|112.21|112.77|112.27|112.71|112.21|12
1733989830000|2024-12-12 07:50:30|112.72|112.22|112.75|112.25|112.75|112.25|112.68|112.18|10
1733989840000|2024-12-12 07:50:40|112.76|112.26|112.83|112.33|112.83|112.33|112.74|112.24|15
1733989850000|2024-12-12 07:50:50|112.82|112.32|112.82|112.32|112.83|112.33|112.8|112.3|9
1733989860000|2024-12-12 07:51:00|112.83|112.33|112.81|112.31|112.85|112.35|112.81|112.31|7
1733989870000|2024-12-12 07:51:10|112.82|112.32|112.78|112.28|112.82|112.32|112.78|112.28|9
1733989880000|2024-12-12 07:51:20|112.77|112.27|112.77|112.27|112.81|112.31|112.77|112.27|6
1733989890000|2024-12-12 07:51:30|112.78|112.28|112.8|112.3|112.8|112.3|112.78|112.28|2
1733989900000|2024-12-12 07:51:40|112.81|112.31|112.82|112.32|112.82|112.32|112.81|112.31|2
1733989910000|2024-12-12 07:51:50|112.83|112.33|112.8|112.3|112.86|112.36|112.8|112.3|8
1733989920000|2024-12-12 07:52:00|112.78|112.28|112.76|112.26|112.78|112.28|112.76|112.26|3
1733989930000|2024-12-12 07:52:10|112.72|112.22|112.69|112.19|112.72|112.22|112.68|112.18|8
1733989940000|2024-12-12 07:52:20|112.68|112.18|112.68|112.18|112.68|112.18|112.63|112.13|11
1733989950000|2024-12-12 07:52:30|112.67|112.17|112.65|112.15|112.68|112.18|112.65|112.15|7
1733989960000|2024-12-12 07:52:40|112.66|112.16|112.67|112.17|112.67|112.17|112.66|112.16|2
1733989970000|2024-12-12 07:52:50|112.66|112.16|112.64|112.14|112.66|112.16|112.63|112.13|6
1733989980000|2024-12-12 07:53:00|112.62|112.12|112.55|112.05|112.62|112.12|112.55|112.05|8
1733989990000|2024-12-12 07:53:10|112.56|112.06|112.43|111.93|112.56|112.06|112.43|111.93|13
1733990000000|2024-12-12 07:53:20|112.46|111.96|112.55|112.05|112.55|112.05|112.46|111.96|7
1733990010000|2024-12-12 07:53:30|112.53|112.03|112.46|111.96|112.53|112.03|112.46|111.96|8
1733990020000|2024-12-12 07:53:40|112.42|111.92|112.43|111.93|112.43|111.93|112.4|111.9|8
1733990030000|2024-12-12 07:53:50|112.42|111.92|112.42|111.92|112.43|111.93|112.42|111.92|3
1733990040000|2024-12-12 07:54:00|112.43|111.93|112.47|111.97|112.48|111.98|112.42|111.92|6
1733990050000|2024-12-12 07:54:10|112.49|111.99|112.53|112.03|112.53|112.03|112.48|111.98|10
1733990060000|2024-12-12 07:54:20|112.52|112.02|112.53|112.03|112.54|112.04|112.52|112.02|6
1733990070000|2024-12-12 07:54:30|112.56|112.06|112.62|112.12|112.62|112.12|112.56|112.06|5
1733990080000|2024-12-12 07:54:40|112.63|112.13|112.66|112.16|112.66|112.16|112.63|112.13|2
1733990090000|2024-12-12 07:54:50|112.65|112.15|112.61|112.11|112.66|112.16|112.61|112.11|5
1733990100000|2024-12-12 07:55:00|112.6|112.1|112.62|112.12|112.63|112.13|112.59|112.09|6
1733990110000|2024-12-12 07:55:10|112.61|112.11|112.59|112.09|112.61|112.11|112.59|112.09|4
1733990120000|2024-12-12 07:55:20|112.62|112.12|112.62|112.12|112.62|112.12|112.62|112.12|1
1733990130000|2024-12-12 07:55:30|112.63|112.13|112.62|112.12|112.64|112.14|112.59|112.09|9
1733990140000|2024-12-12 07:55:40|112.61|112.11|112.59|112.09|112.62|112.12|112.59|112.09|9
1733990150000|2024-12-12 07:55:50|112.58|112.08|112.63|112.13|112.63|112.13|112.57|112.07|6
1733990160000|2024-12-12 07:56:00|112.62|112.12|112.52|112.02|112.62|112.12|112.52|112.02|6
1733990170000|2024-12-12 07:56:10|112.53|112.03|112.55|112.05|112.55|112.05|112.53|112.03|5
1733990180000|2024-12-12 07:56:20|112.58|112.08|112.57|112.07|112.59|112.09|112.57|112.07|4
1733990190000|2024-12-12 07:56:30|112.56|112.06|112.54|112.04|112.56|112.06|112.54|112.04|2
1733990200000|2024-12-12 07:56:40|112.52|112.02|112.53|112.03|112.53|112.03|112.52|112.02|2
1733990210000|2024-12-12 07:56:50|112.54|112.04|112.53|112.03|112.54|112.04|112.53|112.03|4
1733990220000|2024-12-12 07:57:00|112.52|112.02|112.55|112.05|112.55|112.05|112.52|112.02|3
1733990230000|2024-12-12 07:57:10|112.57|112.07|112.61|112.11|112.61|112.11|112.57|112.07|7
1733990260000|2024-12-12 07:57:40|112.6|112.1|112.55|112.05|112.6|112.1|112.55|112.05|6
1733990270000|2024-12-12 07:57:50|112.54|112.04|112.56|112.06|112.56|112.06|112.54|112.04|2
1733990280000|2024-12-12 07:58:00|112.55|112.05|112.43|111.93|112.55|112.05|112.43|111.93|6
1733990290000|2024-12-12 07:58:10|112.42|111.92|112.37|111.87|112.42|111.92|112.32|111.82|10
1733990300000|2024-12-12 07:58:20|112.38|111.88|112.47|111.97|112.47|111.97|112.38|111.88|5
1733990310000|2024-12-12 07:58:30|112.46|111.96|112.48|111.98|112.48|111.98|112.45|111.95|4
1733990320000|2024-12-12 07:58:40|112.47|111.97|112.4|111.9|112.47|111.97|112.4|111.9|6
1733990330000|2024-12-12 07:58:50|112.39|111.89|112.39|111.89|112.39|111.89|112.39|111.89|1
1733990340000|2024-12-12 07:59:00|112.37|111.87|112.35|111.85|112.38|111.88|112.34|111.84|6
1733990350000|2024-12-12 07:59:10|112.36|111.86|112.39|111.89|112.39|111.89|112.36|111.86|3
1733990360000|2024-12-12 07:59:20|112.38|111.88|112.4|111.9|112.4|111.9|112.37|111.87|4
1733990370000|2024-12-12 07:59:30|112.39|111.89|112.38|111.88|112.39|111.89|112.37|111.87|6
1733990380000|2024-12-12 07:59:40|112.39|111.89|112.4|111.9|112.41|111.91|112.39|111.89|6
1733990390000|2024-12-12 07:59:50|112.41|111.91|112.42|111.92|112.43|111.93|112.41|111.91|6
1733990400000|2024-12-12 08:00:00|112.57|112.07|112.49|111.99|112.57|112.07|112.48|111.98|13
1733990410000|2024-12-12 08:00:10|112.48|111.98|112.53|112.03|112.54|112.04|112.48|111.98|13
1733990420000|2024-12-12 08:00:20|112.52|112.02|112.6|112.1|112.6|112.1|112.52|112.02|12
1733990430000|2024-12-12 08:00:30|112.59|112.09|112.67|112.17|112.68|112.18|112.58|112.08|10
1733990440000|2024-12-12 08:00:40|112.66|112.16|112.69|112.19|112.69|112.19|112.65|112.15|6
1733990450000|2024-12-12 08:00:50|112.68|112.18|112.74|112.24|112.76|112.26|112.67|112.17|9
1733990460000|2024-12-12 08:01:00|112.73|112.23|112.77|112.27|112.77|112.27|112.69|112.19|14
1733990470000|2024-12-12 08:01:10|112.78|112.28|112.84|112.34|112.86|112.36|112.78|112.28|14
1733990480000|2024-12-12 08:01:20|112.8|112.3|112.97|112.47|112.97|112.47|112.8|112.3|11
1733990490000|2024-12-12 08:01:30|112.98|112.48|112.94|112.44|112.98|112.48|112.94|112.44|7
1733990500000|2024-12-12 08:01:40|112.95|112.45|113.05|112.55|113.06|112.56|112.94|112.44|14
1733990510000|2024-12-12 08:01:50|113.06|112.56|113.01|112.51|113.07|112.57|113.01|112.51|7
1733990520000|2024-12-12 08:02:00|113|112.5|113.04|112.54|113.05|112.55|113|112.5|11
1733990530000|2024-12-12 08:02:10|113|112.5|113.03|112.53|113.03|112.53|113|112.5|7
1733990540000|2024-12-12 08:02:20|113.02|112.52|112.91|112.41|113.02|112.52|112.88|112.38|6
1733990550000|2024-12-12 08:02:30|112.92|112.42|112.95|112.45|112.95|112.45|112.92|112.42|8
1733990560000|2024-12-12 08:02:40|112.94|112.44|112.88|112.38|112.94|112.44|112.88|112.38|7
1733990580000|2024-12-12 08:03:00|112.89|112.39|112.96|112.46|112.97|112.47|112.89|112.39|10
1733990590000|2024-12-12 08:03:10|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|2
1733990600000|2024-12-12 08:03:20|113|112.5|113.06|112.56|113.06|112.56|113|112.5|9
1733990610000|2024-12-12 08:03:30|113.04|112.54|113.15|112.65|113.15|112.65|113.04|112.54|7
1733990620000|2024-12-12 08:03:40|113.16|112.66|113.13|112.63|113.16|112.66|113.09|112.59|13
1733990630000|2024-12-12 08:03:50|113.12|112.62|113.18|112.68|113.18|112.68|113.12|112.62|7
1733990640000|2024-12-12 08:04:00|113.17|112.67|113.15|112.65|113.17|112.67|113.15|112.65|5
1733990650000|2024-12-12 08:04:10|113.11|112.61|113.07|112.57|113.11|112.61|113.06|112.56|10
1733990660000|2024-12-12 08:04:20|113.06|112.56|113.16|112.66|113.16|112.66|113.06|112.56|6
1733990670000|2024-12-12 08:04:30|113.17|112.67|113.17|112.67|113.19|112.69|113.17|112.67|6
1733990680000|2024-12-12 08:04:40|113.18|112.68|113.24|112.74|113.24|112.74|113.16|112.66|7
1733990690000|2024-12-12 08:04:50|113.25|112.75|113.24|112.74|113.25|112.75|113.24|112.74|2
1733990700000|2024-12-12 08:05:00|113.25|112.75|113.28|112.78|113.28|112.78|113.2|112.7|12
1733990710000|2024-12-12 08:05:10|113.27|112.77|113.29|112.79|113.33|112.83|113.26|112.76|10
1733990720000|2024-12-12 08:05:20|113.28|112.78|113.27|112.77|113.28|112.78|113.27|112.77|2
1733990730000|2024-12-12 08:05:30|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1733990740000|2024-12-12 08:05:40|113.27|112.77|113.18|112.68|113.27|112.77|113.18|112.68|4
1733990750000|2024-12-12 08:05:50|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733990760000|2024-12-12 08:06:00|113.19|112.69|113.16|112.66|113.19|112.69|113.06|112.56|13
1733990770000|2024-12-12 08:06:10|113.17|112.67|113.17|112.67|113.18|112.68|113.16|112.66|5
1733990780000|2024-12-12 08:06:20|113.16|112.66|113.18|112.68|113.19|112.69|113.16|112.66|6
1733990790000|2024-12-12 08:06:30|113.17|112.67|113.23|112.73|113.23|112.73|113.17|112.67|5
1733990800000|2024-12-12 08:06:40|113.2|112.7|113.2|112.7|113.2|112.7|113.2|112.7|1
1733990810000|2024-12-12 08:06:50|113.19|112.69|113.36|112.86|113.37|112.87|113.19|112.69|19
1733990820000|2024-12-12 08:07:00|113.35|112.85|113.29|112.79|113.35|112.85|113.28|112.78|7
1733990830000|2024-12-12 08:07:10|113.28|112.78|113.25|112.75|113.29|112.79|113.25|112.75|9
1733990840000|2024-12-12 08:07:20|113.26|112.76|113.24|112.74|113.26|112.76|113.18|112.68|8
1733990850000|2024-12-12 08:07:30|113.23|112.73|113.22|112.72|113.23|112.73|113.22|112.72|2
1733990860000|2024-12-12 08:07:40|113.23|112.73|113.24|112.74|113.26|112.76|113.23|112.73|6
1733990870000|2024-12-12 08:07:50|113.25|112.75|113.23|112.73|113.25|112.75|113.19|112.69|8
1733990880000|2024-12-12 08:08:00|113.19|112.69|113.16|112.66|113.19|112.69|113.13|112.63|14
1733990890000|2024-12-12 08:08:10|113.17|112.67|113.16|112.66|113.2|112.7|113.15|112.65|8
1733990900000|2024-12-12 08:08:20|113.14|112.64|113.24|112.74|113.25|112.75|113.14|112.64|10
1733990910000|2024-12-12 08:08:30|113.25|112.75|113.18|112.68|113.25|112.75|113.18|112.68|5
1733990920000|2024-12-12 08:08:40|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733990930000|2024-12-12 08:08:50|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|4
1733990940000|2024-12-12 08:09:00|113.19|112.69|113.2|112.7|113.25|112.75|113.18|112.68|8
1733990950000|2024-12-12 08:09:10|113.21|112.71|113.26|112.76|113.27|112.77|113.21|112.71|13
1733990960000|2024-12-12 08:09:20|113.25|112.75|113.29|112.79|113.3|112.8|113.25|112.75|10
1733990970000|2024-12-12 08:09:30|113.28|112.78|113.2|112.7|113.28|112.78|113.2|112.7|5
1733990980000|2024-12-12 08:09:40|113.19|112.69|113.26|112.76|113.26|112.76|113.19|112.69|8
1733990990000|2024-12-12 08:09:50|113.25|112.75|113.26|112.76|113.27|112.77|113.24|112.74|11
1733991000000|2024-12-12 08:10:00|113.27|112.77|113.2|112.7|113.27|112.77|113.2|112.7|8
1733991010000|2024-12-12 08:10:10|113.21|112.71|113.21|112.71|113.22|112.72|113.21|112.71|5
1733991020000|2024-12-12 08:10:20|113.19|112.69|113.2|112.7|113.22|112.72|113.19|112.69|12
1733991030000|2024-12-12 08:10:30|113.21|112.71|113.21|112.71|113.21|112.71|113.19|112.69|5
1733991040000|2024-12-12 08:10:40|113.22|112.72|113.26|112.76|113.27|112.77|113.22|112.72|7
1733991050000|2024-12-12 08:10:50|113.25|112.75|113.24|112.74|113.28|112.78|113.23|112.73|11
1733991060000|2024-12-12 08:11:00|113.23|112.73|113.25|112.75|113.25|112.75|113.21|112.71|6
1733991070000|2024-12-12 08:11:10|113.26|112.76|113.27|112.77|113.27|112.77|113.26|112.76|4
1733991080000|2024-12-12 08:11:20|113.28|112.78|113.28|112.78|113.29|112.79|113.28|112.78|3
1733991090000|2024-12-12 08:11:30|113.3|112.8|113.3|112.8|113.3|112.8|113.28|112.78|4
1733991100000|2024-12-12 08:11:40|113.28|112.78|113.3|112.8|113.3|112.8|113.28|112.78|3
1733991110000|2024-12-12 08:11:50|113.32|112.82|113.32|112.82|113.33|112.83|113.3|112.8|6
1733991120000|2024-12-12 08:12:00|113.31|112.81|113.41|112.91|113.41|112.91|113.31|112.81|10
1733991130000|2024-12-12 08:12:10|113.42|112.92|113.38|112.88|113.43|112.93|113.38|112.88|6
1733991140000|2024-12-12 08:12:20|113.37|112.87|113.37|112.87|113.38|112.88|113.36|112.86|6
1733991150000|2024-12-12 08:12:30|113.39|112.89|113.4|112.9|113.4|112.9|113.39|112.89|4
1733991160000|2024-12-12 08:12:40|113.39|112.89|113.36|112.86|113.39|112.89|113.31|112.81|9
1733991170000|2024-12-12 08:12:50|113.37|112.87|113.36|112.86|113.37|112.87|113.36|112.86|4
1733991180000|2024-12-12 08:13:00|113.35|112.85|113.36|112.86|113.36|112.86|113.31|112.81|6
1733991190000|2024-12-12 08:13:10|113.35|112.85|113.35|112.85|113.35|112.85|113.35|112.85|1
1733991200000|2024-12-12 08:13:20|113.36|112.86|113.3|112.8|113.36|112.86|113.3|112.8|5
1733991220000|2024-12-12 08:13:40|113.32|112.82|113.33|112.83|113.33|112.83|113.32|112.82|2
1733991230000|2024-12-12 08:13:50|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733991240000|2024-12-12 08:14:00|113.34|112.84|113.23|112.73|113.36|112.86|113.2|112.7|12
1733991250000|2024-12-12 08:14:10|113.24|112.74|113.27|112.77|113.27|112.77|113.24|112.74|3
1733991260000|2024-12-12 08:14:20|113.25|112.75|113.27|112.77|113.27|112.77|113.23|112.73|4
1733991270000|2024-12-12 08:14:30|113.28|112.78|113.31|112.81|113.35|112.85|113.28|112.78|6
1733991280000|2024-12-12 08:14:40|113.28|112.78|113.22|112.72|113.28|112.78|113.22|112.72|4
1733991290000|2024-12-12 08:14:50|113.23|112.73|113.23|112.73|113.26|112.76|113.23|112.73|7
1733991300000|2024-12-12 08:15:00|113.14|112.64|113.01|112.51|113.14|112.64|112.93|112.43|15
1733991310000|2024-12-12 08:15:10|113|112.5|113.11|112.61|113.11|112.61|113|112.5|9
1733991320000|2024-12-12 08:15:20|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733991330000|2024-12-12 08:15:30|113.17|112.67|113.24|112.74|113.24|112.74|113.17|112.67|5
1733991340000|2024-12-12 08:15:40|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991350000|2024-12-12 08:15:50|113.22|112.72|113.2|112.7|113.22|112.72|113.2|112.7|3
1733991360000|2024-12-12 08:16:00|113.19|112.69|113.22|112.72|113.23|112.73|113.17|112.67|9
1733991370000|2024-12-12 08:16:10|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991380000|2024-12-12 08:16:20|113.25|112.75|113.29|112.79|113.3|112.8|113.25|112.75|5
1733991390000|2024-12-12 08:16:30|113.28|112.78|113.22|112.72|113.33|112.83|113.22|112.72|13
1733991400000|2024-12-12 08:16:40|113.24|112.74|113.29|112.79|113.31|112.81|113.23|112.73|11
1733991410000|2024-12-12 08:16:50|113.3|112.8|113.31|112.81|113.31|112.81|113.3|112.8|2
1733991420000|2024-12-12 08:17:00|113.29|112.79|113.25|112.75|113.31|112.81|113.24|112.74|11
1733991430000|2024-12-12 08:17:10|113.27|112.77|113.28|112.78|113.28|112.78|113.27|112.77|2
1733991440000|2024-12-12 08:17:20|113.27|112.77|113.21|112.71|113.28|112.78|113.21|112.71|7
1733991450000|2024-12-12 08:17:30|113.2|112.7|113.13|112.63|113.2|112.7|113.13|112.63|8
1733991460000|2024-12-12 08:17:40|113.12|112.62|113.21|112.71|113.21|112.71|113.12|112.62|4
1733991470000|2024-12-12 08:17:50|113.19|112.69|113.12|112.62|113.19|112.69|113.12|112.62|6
1733991480000|2024-12-12 08:18:00|113.13|112.63|113.17|112.67|113.18|112.68|113.13|112.63|7
1733991490000|2024-12-12 08:18:10|113.16|112.66|113.13|112.63|113.16|112.66|113.12|112.62|6
1733991500000|2024-12-12 08:18:20|113.12|112.62|113.18|112.68|113.18|112.68|113.12|112.62|9
1733991510000|2024-12-12 08:18:30|113.2|112.7|113.23|112.73|113.24|112.74|113.2|112.7|6
1733991520000|2024-12-12 08:18:40|113.24|112.74|113.32|112.82|113.32|112.82|113.24|112.74|4
1733991530000|2024-12-12 08:18:50|113.31|112.81|113.25|112.75|113.31|112.81|113.25|112.75|4
1733991540000|2024-12-12 08:19:00|113.24|112.74|113.05|112.55|113.24|112.74|113.05|112.55|13
1733991550000|2024-12-12 08:19:10|113.06|112.56|113.16|112.66|113.16|112.66|113.06|112.56|12
1733991560000|2024-12-12 08:19:20|113.17|112.67|113.26|112.76|113.26|112.76|113.17|112.67|4
1733991570000|2024-12-12 08:19:30|113.3|112.8|113.28|112.78|113.3|112.8|113.26|112.76|6
1733991580000|2024-12-12 08:19:40|113.27|112.77|113.26|112.76|113.27|112.77|113.26|112.76|4
1733991590000|2024-12-12 08:19:50|113.25|112.75|113.23|112.73|113.25|112.75|113.23|112.73|3
1733991600000|2024-12-12 08:20:00|113.25|112.75|113.28|112.78|113.28|112.78|113.25|112.75|5
1733991610000|2024-12-12 08:20:10|113.29|112.79|113.38|112.88|113.4|112.9|113.29|112.79|7
1733991620000|2024-12-12 08:20:20|113.37|112.87|113.27|112.77|113.38|112.88|113.27|112.77|7
1733991630000|2024-12-12 08:20:30|113.25|112.75|113.25|112.75|113.26|112.76|113.23|112.73|7
1733991640000|2024-12-12 08:20:40|113.29|112.79|113.27|112.77|113.29|112.79|113.27|112.77|2
1733991650000|2024-12-12 08:20:50|113.28|112.78|113.26|112.76|113.28|112.78|113.26|112.76|5
1733991660000|2024-12-12 08:21:00|113.25|112.75|113.18|112.68|113.25|112.75|113.18|112.68|6
1733991670000|2024-12-12 08:21:10|113.17|112.67|113.16|112.66|113.17|112.67|113.16|112.66|4
1733991680000|2024-12-12 08:21:20|113.1|112.6|113.05|112.55|113.1|112.6|113.05|112.55|9
1733991690000|2024-12-12 08:21:30|113.04|112.54|113.06|112.56|113.07|112.57|113.04|112.54|3
1733991700000|2024-12-12 08:21:40|113.07|112.57|113.08|112.58|113.08|112.58|113.07|112.57|2
1733991710000|2024-12-12 08:21:50|113.07|112.57|113.06|112.56|113.07|112.57|113.06|112.56|2
1733991720000|2024-12-12 08:22:00|113.1|112.6|113.11|112.61|113.11|112.61|113.09|112.59|3
1733991730000|2024-12-12 08:22:10|113.1|112.6|113.14|112.64|113.15|112.65|113.1|112.6|4
1733991740000|2024-12-12 08:22:20|113.16|112.66|113.23|112.73|113.24|112.74|113.16|112.66|4
1733991760000|2024-12-12 08:22:40|113.22|112.72|113.21|112.71|113.22|112.72|113.21|112.71|2
1733991770000|2024-12-12 08:22:50|113.2|112.7|113.22|112.72|113.23|112.73|113.2|112.7|4
1733991790000|2024-12-12 08:23:10|113.21|112.71|113.24|112.74|113.24|112.74|113.21|112.71|2
1733991800000|2024-12-12 08:23:20|113.23|112.73|113.23|112.73|113.23|112.73|113.23|112.73|1
1733991810000|2024-12-12 08:23:30|113.24|112.74|113.28|112.78|113.28|112.78|113.24|112.74|4
1733991820000|2024-12-12 08:23:40|113.27|112.77|113.28|112.78|113.29|112.79|113.27|112.77|4
1733991830000|2024-12-12 08:23:50|113.3|112.8|113.31|112.81|113.32|112.82|113.3|112.8|3
1733991840000|2024-12-12 08:24:00|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733991850000|2024-12-12 08:24:10|113.32|112.82|113.3|112.8|113.32|112.82|113.3|112.8|3
1733991880000|2024-12-12 08:24:40|113.27|112.77|113.28|112.78|113.28|112.78|113.27|112.77|2
1733991900000|2024-12-12 08:25:00|113.27|112.77|113.27|112.77|113.27|112.77|113.27|112.77|1
1733991920000|2024-12-12 08:25:20|113.25|112.75|113.25|112.75|113.26|112.76|113.24|112.74|4
1733991930000|2024-12-12 08:25:30|113.24|112.74|113.24|112.74|113.24|112.74|113.24|112.74|1
1733991940000|2024-12-12 08:25:40|113.15|112.65|113.14|112.64|113.15|112.65|113.14|112.64|2
1733991950000|2024-12-12 08:25:50|113.13|112.63|113.13|112.63|113.13|112.63|113.13|112.63|1
1733991960000|2024-12-12 08:26:00|113.12|112.62|113.1|112.6|113.13|112.63|113.1|112.6|3
1733991970000|2024-12-12 08:26:10|113.09|112.59|113.11|112.61|113.11|112.61|113.09|112.59|3
1733991980000|2024-12-12 08:26:20|113.14|112.64|113.14|112.64|113.14|112.64|113.13|112.63|3
1733992000000|2024-12-12 08:26:40|113.16|112.66|113.32|112.82|113.32|112.82|113.16|112.66|3
1733992010000|2024-12-12 08:26:50|113.31|112.81|113.32|112.82|113.33|112.83|113.29|112.79|5
1733992020000|2024-12-12 08:27:00|113.31|112.81|113.4|112.9|113.4|112.9|113.31|112.81|7
1733992030000|2024-12-12 08:27:10|113.41|112.91|113.59|113.09|113.59|113.09|113.41|112.91|7
1733992040000|2024-12-12 08:27:20|113.65|113.15|113.56|113.06|113.68|113.18|113.55|113.05|13
1733992050000|2024-12-12 08:27:30|113.54|113.04|113.45|112.95|113.54|113.04|113.45|112.95|9
1733992060000|2024-12-12 08:27:40|113.43|112.93|113.43|112.93|113.43|112.93|113.42|112.92|3
1733992070000|2024-12-12 08:27:50|113.42|112.92|113.35|112.85|113.42|112.92|113.35|112.85|8
1733992090000|2024-12-12 08:28:10|113.37|112.87|113.36|112.86|113.37|112.87|113.35|112.85|4
1733992100000|2024-12-12 08:28:20|113.37|112.87|113.4|112.9|113.41|112.91|113.37|112.87|5
1733992110000|2024-12-12 08:28:30|113.42|112.92|113.43|112.93|113.44|112.94|113.42|112.92|6
1733992120000|2024-12-12 08:28:40|113.42|112.92|113.38|112.88|113.42|112.92|113.38|112.88|5
1733992130000|2024-12-12 08:28:50|113.37|112.87|113.36|112.86|113.38|112.88|113.35|112.85|5
1733992140000|2024-12-12 08:29:00|113.35|112.85|113.29|112.79|113.35|112.85|113.29|112.79|3
1733992150000|2024-12-12 08:29:10|113.27|112.77|113.27|112.77|113.27|112.77|113.26|112.76|3
1733992160000|2024-12-12 08:29:20|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1733992170000|2024-12-12 08:29:30|113.3|112.8|113.29|112.79|113.3|112.8|113.25|112.75|7
1733992180000|2024-12-12 08:29:40|113.28|112.78|113.28|112.78|113.28|112.78|113.24|112.74|6
1733992190000|2024-12-12 08:29:50|113.29|112.79|113.29|112.79|113.3|112.8|113.25|112.75|7
1733992200000|2024-12-12 08:30:00|113.3|112.8|113.25|112.75|113.3|112.8|113.25|112.75|6
1733992210000|2024-12-12 08:30:10|113.24|112.74|113.3|112.8|113.3|112.8|113.24|112.74|5
1733992220000|2024-12-12 08:30:20|113.29|112.79|113.31|112.81|113.31|112.81|113.27|112.77|8
1733992230000|2024-12-12 08:30:30|113.33|112.83|113.32|112.82|113.33|112.83|113.32|112.82|2
1733992240000|2024-12-12 08:30:40|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992250000|2024-12-12 08:30:50|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733992260000|2024-12-12 08:31:00|113.32|112.82|113.32|112.82|113.32|112.82|113.32|112.82|1
1733992270000|2024-12-12 08:31:10|113.34|112.84|113.33|112.83|113.38|112.88|113.33|112.83|8
1733992280000|2024-12-12 08:31:20|113.34|112.84|113.37|112.87|113.38|112.88|113.34|112.84|6
1733992290000|2024-12-12 08:31:30|113.34|112.84|113.29|112.79|113.34|112.84|113.29|112.79|5
1733992300000|2024-12-12 08:31:40|113.28|112.78|113.26|112.76|113.29|112.79|113.24|112.74|7
1733992310000|2024-12-12 08:31:50|113.27|112.77|113.26|112.76|113.27|112.77|113.23|112.73|7
1733992320000|2024-12-12 08:32:00|113.25|112.75|113.29|112.79|113.29|112.79|113.25|112.75|9
1733992330000|2024-12-12 08:32:10|113.3|112.8|113.28|112.78|113.31|112.81|113.28|112.78|7
1733992340000|2024-12-12 08:32:20|113.3|112.8|113.33|112.83|113.34|112.84|113.3|112.8|5
1733992350000|2024-12-12 08:32:30|113.35|112.85|113.34|112.84|113.37|112.87|113.33|112.83|6
1733992370000|2024-12-12 08:32:50|113.35|112.85|113.42|112.92|113.43|112.93|113.35|112.85|8
1733992380000|2024-12-12 08:33:00|113.4|112.9|113.45|112.95|113.47|112.97|113.4|112.9|6
1733992390000|2024-12-12 08:33:10|113.46|112.96|113.46|112.96|113.49|112.99|113.45|112.95|7
1733992400000|2024-12-12 08:33:20|113.47|112.97|113.44|112.94|113.47|112.97|113.43|112.93|6
1733992410000|2024-12-12 08:33:30|113.43|112.93|113.48|112.98|113.52|113.02|113.43|112.93|10
1733992420000|2024-12-12 08:33:40|113.49|112.99|113.49|112.99|113.49|112.99|113.49|112.99|1
1733992430000|2024-12-12 08:33:50|113.5|113|113.58|113.08|113.59|113.09|113.5|113|9
1733992440000|2024-12-12 08:34:00|113.6|113.1|113.56|113.06|113.61|113.11|113.54|113.04|10
1733992450000|2024-12-12 08:34:10|113.57|113.07|113.55|113.05|113.57|113.07|113.54|113.04|8
1733992460000|2024-12-12 08:34:20|113.56|113.06|113.59|113.09|113.59|113.09|113.55|113.05|9
1733992470000|2024-12-12 08:34:30|113.58|113.08|113.59|113.09|113.59|113.09|113.58|113.08|2
1733992480000|2024-12-12 08:34:40|113.61|113.11|113.64|113.14|113.65|113.15|113.6|113.1|5
1733992490000|2024-12-12 08:34:50|113.65|113.15|113.66|113.16|113.66|113.16|113.65|113.15|2
1733992500000|2024-12-12 08:35:00|113.65|113.15|113.61|113.11|113.65|113.15|113.6|113.1|8
1733992510000|2024-12-12 08:35:10|113.56|113.06|113.51|113.01|113.56|113.06|113.51|113.01|10
1733992520000|2024-12-12 08:35:20|113.5|113|113.49|112.99|113.51|113.01|113.46|112.96|10
1733992530000|2024-12-12 08:35:30|113.5|113|113.48|112.98|113.53|113.03|113.48|112.98|13
1733992540000|2024-12-12 08:35:40|113.49|112.99|113.48|112.98|113.51|113.01|113.48|112.98|8
1733992550000|2024-12-12 08:35:50|113.49|112.99|113.4|112.9|113.49|112.99|113.4|112.9|5
1733992560000|2024-12-12 08:36:00|113.41|112.91|113.35|112.85|113.41|112.91|113.35|112.85|8
1733992570000|2024-12-12 08:36:10|113.34|112.84|113.33|112.83|113.34|112.84|113.33|112.83|2
1733992580000|2024-12-12 08:36:20|113.32|112.82|113.37|112.87|113.39|112.89|113.31|112.81|10
1733992590000|2024-12-12 08:36:30|113.36|112.86|113.35|112.85|113.37|112.87|113.35|112.85|4
1733992600000|2024-12-12 08:36:40|113.36|112.86|113.34|112.84|113.38|112.88|113.34|112.84|5
1733992610000|2024-12-12 08:36:50|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992620000|2024-12-12 08:37:00|113.34|112.84|113.34|112.84|113.36|112.86|113.34|112.84|4
1733992630000|2024-12-12 08:37:10|113.35|112.85|113.34|112.84|113.36|112.86|113.34|112.84|4
1733992640000|2024-12-12 08:37:20|113.33|112.83|113.32|112.82|113.33|112.83|113.32|112.82|2
1733992650000|2024-12-12 08:37:30|113.33|112.83|113.33|112.83|113.33|112.83|113.33|112.83|1
1733992660000|2024-12-12 08:37:40|113.31|112.81|113.21|112.71|113.31|112.81|113.21|112.71|9
1733992670000|2024-12-12 08:37:50|113.22|112.72|113.2|112.7|113.22|112.72|113.2|112.7|2
1733992680000|2024-12-12 08:38:00|113.19|112.69|113.21|112.71|113.21|112.71|113.19|112.69|2
1733992690000|2024-12-12 08:38:10|113.19|112.69|113.17|112.67|113.19|112.69|113.17|112.67|8
1733992700000|2024-12-12 08:38:20|113.18|112.68|113.13|112.63|113.18|112.68|113.13|112.63|5
1733992710000|2024-12-12 08:38:30|113.14|112.64|113.13|112.63|113.14|112.64|113.12|112.62|4
1733992720000|2024-12-12 08:38:40|113.12|112.62|113.12|112.62|113.13|112.63|113.11|112.61|5
1733992730000|2024-12-12 08:38:50|113.13|112.63|113.2|112.7|113.2|112.7|113.13|112.63|10
1733992740000|2024-12-12 08:39:00|113.18|112.68|113.15|112.65|113.18|112.68|113.15|112.65|6
1733992750000|2024-12-12 08:39:10|113.14|112.64|113.14|112.64|113.15|112.65|113.14|112.64|5
1733992760000|2024-12-12 08:39:20|113.13|112.63|113.17|112.67|113.18|112.68|113.13|112.63|5
1733992770000|2024-12-12 08:39:30|113.16|112.66|113.17|112.67|113.18|112.68|113.15|112.65|7
1733992780000|2024-12-12 08:39:40|113.16|112.66|113.1|112.6|113.16|112.66|113.1|112.6|6
1733992790000|2024-12-12 08:39:50|113.07|112.57|113.05|112.55|113.07|112.57|113.05|112.55|2
1733992800000|2024-12-12 08:40:00|113.04|112.54|113.06|112.56|113.08|112.58|113.04|112.54|5
1733992810000|2024-12-12 08:40:10|113.08|112.58|113.09|112.59|113.15|112.65|113.08|112.58|7
1733992820000|2024-12-12 08:40:20|113.1|112.6|113.11|112.61|113.11|112.61|113.07|112.57|7
1733992830000|2024-12-12 08:40:30|113.12|112.62|113.1|112.6|113.13|112.63|113.1|112.6|5
1733992850000|2024-12-12 08:40:50|113.11|112.61|113.08|112.58|113.11|112.61|113.08|112.58|3
1733992860000|2024-12-12 08:41:00|113.09|112.59|113.11|112.61|113.14|112.64|113.09|112.59|10
1733992870000|2024-12-12 08:41:10|113.1|112.6|113.09|112.59|113.13|112.63|113.09|112.59|5
1733992880000|2024-12-12 08:41:20|113.1|112.6|113.15|112.65|113.16|112.66|113.1|112.6|7
1733992890000|2024-12-12 08:41:30|113.17|112.67|113.19|112.69|113.2|112.7|113.17|112.67|6
1733992900000|2024-12-12 08:41:40|113.18|112.68|113.15|112.65|113.18|112.68|113.15|112.65|3
1733992910000|2024-12-12 08:41:50|113.14|112.64|113.13|112.63|113.14|112.64|113.13|112.63|2
1733992930000|2024-12-12 08:42:10|113.12|112.62|113.12|112.62|113.12|112.62|113.12|112.62|1
1733992950000|2024-12-12 08:42:30|113.13|112.63|113.12|112.62|113.13|112.63|113.12|112.62|2
1733992960000|2024-12-12 08:42:40|113.15|112.65|113.17|112.67|113.17|112.67|113.15|112.65|2
1733992970000|2024-12-12 08:42:50|113.18|112.68|113.17|112.67|113.18|112.68|113.17|112.67|2
1733992980000|2024-12-12 08:43:00|113.16|112.66|113.18|112.68|113.18|112.68|113.15|112.65|3
1733992990000|2024-12-12 08:43:10|113.19|112.69|113.16|112.66|113.19|112.69|113.16|112.66|3
1733993000000|2024-12-12 08:43:20|113.15|112.65|113.14|112.64|113.15|112.65|113.14|112.64|2
1733993010000|2024-12-12 08:43:30|113.15|112.65|113.19|112.69|113.19|112.69|113.15|112.65|8
1733993020000|2024-12-12 08:43:40|113.18|112.68|113.17|112.67|113.18|112.68|113.17|112.67|2
1733993030000|2024-12-12 08:43:50|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|2
1733993040000|2024-12-12 08:44:00|113.16|112.66|113.16|112.66|113.16|112.66|113.15|112.65|5
1733993050000|2024-12-12 08:44:10|113.15|112.65|113.17|112.67|113.17|112.67|113.15|112.65|3
1733993060000|2024-12-12 08:44:20|113.18|112.68|113.17|112.67|113.19|112.69|113.16|112.66|6
1733993080000|2024-12-12 08:44:40|113.16|112.66|113.16|112.66|113.16|112.66|113.16|112.66|1
1733993100000|2024-12-12 08:45:00|113.18|112.68|113.2|112.7|113.2|112.7|113.17|112.67|9
1733993110000|2024-12-12 08:45:10|113.19|112.69|113.18|112.68|113.19|112.69|113.18|112.68|2
1733993130000|2024-12-12 08:45:30|113.19|112.69|113.17|112.67|113.19|112.69|113.17|112.67|3
1733993140000|2024-12-12 08:45:40|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|4
1733993160000|2024-12-12 08:46:00|113.13|112.63|113.12|112.62|113.13|112.63|113.12|112.62|2
1733993170000|2024-12-12 08:46:10|113.1|112.6|113.06|112.56|113.1|112.6|113.03|112.53|9
1733993180000|2024-12-12 08:46:20|113.05|112.55|113.05|112.55|113.06|112.56|113.05|112.55|3
1733993190000|2024-12-12 08:46:30|113.04|112.54|113.01|112.51|113.04|112.54|113.01|112.51|4
1733993200000|2024-12-12 08:46:40|113.02|112.52|113|112.5|113.03|112.53|112.96|112.46|11
1733993210000|2024-12-12 08:46:50|113.02|112.52|113.05|112.55|113.05|112.55|113.02|112.52|8
1733993220000|2024-12-12 08:47:00|113.06|112.56|113.06|112.56|113.07|112.57|113.06|112.56|3
1733993230000|2024-12-12 08:47:10|113.05|112.55|113.07|112.57|113.08|112.58|113.05|112.55|5
1733993240000|2024-12-12 08:47:20|113.11|112.61|113.11|112.61|113.11|112.61|113.1|112.6|5
1733993250000|2024-12-12 08:47:30|113.1|112.6|113.1|112.6|113.12|112.62|113.09|112.59|6
1733993260000|2024-12-12 08:47:40|113.11|112.61|113.14|112.64|113.14|112.64|113.11|112.61|4
1733993270000|2024-12-12 08:47:50|113.15|112.65|113.15|112.65|113.15|112.65|113.15|112.65|1
1733993280000|2024-12-12 08:48:00|113.16|112.66|113.21|112.71|113.21|112.71|113.16|112.66|6
1733993290000|2024-12-12 08:48:10|113.2|112.7|113.22|112.72|113.26|112.76|113.2|112.7|8
1733993300000|2024-12-12 08:48:20|113.23|112.73|113.29|112.79|113.34|112.84|113.23|112.73|12
1733993310000|2024-12-12 08:48:30|113.28|112.78|113.22|112.72|113.28|112.78|113.22|112.72|6
1733993320000|2024-12-12 08:48:40|113.21|112.71|113.22|112.72|113.26|112.76|113.21|112.71|8
1733993330000|2024-12-12 08:48:50|113.24|112.74|113.23|112.73|113.26|112.76|113.23|112.73|7
1733993340000|2024-12-12 08:49:00|113.22|112.72|113.16|112.66|113.22|112.72|113.16|112.66|8
1733993350000|2024-12-12 08:49:10|113.17|112.67|113.16|112.66|113.17|112.67|113.16|112.66|2
1733993370000|2024-12-12 08:49:30|113.15|112.65|113.13|112.63|113.15|112.65|113.13|112.63|2
1733993380000|2024-12-12 08:49:40|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733993390000|2024-12-12 08:49:50|113.14|112.64|113.13|112.63|113.14|112.64|113.13|112.63|2
1733993400000|2024-12-12 08:50:00|113.12|112.62|113.13|112.63|113.13|112.63|113.12|112.62|2
1733993410000|2024-12-12 08:50:10|113.12|112.62|113.09|112.59|113.12|112.62|113.09|112.59|3
1733993420000|2024-12-12 08:50:20|113.08|112.58|113.08|112.58|113.08|112.58|113.08|112.58|1
1733993430000|2024-12-12 08:50:30|113.11|112.61|113.05|112.55|113.11|112.61|113.05|112.55|8
1733993440000|2024-12-12 08:50:40|113.04|112.54|113.03|112.53|113.04|112.54|113|112.5|8
1733993450000|2024-12-12 08:50:50|113.04|112.54|113.04|112.54|113.05|112.55|113.04|112.54|3
1733993460000|2024-12-12 08:51:00|113.05|112.55|113.13|112.63|113.13|112.63|113.05|112.55|9
1733993470000|2024-12-12 08:51:10|113.12|112.62|113.09|112.59|113.12|112.62|113.09|112.59|3
1733993480000|2024-12-12 08:51:20|113.08|112.58|113.06|112.56|113.08|112.58|113.04|112.54|7
1733993490000|2024-12-12 08:51:30|113.07|112.57|113.12|112.62|113.13|112.63|113.07|112.57|6
1733993500000|2024-12-12 08:51:40|113.11|112.61|113.1|112.6|113.11|112.61|113.1|112.6|2
1733993510000|2024-12-12 08:51:50|113.11|112.61|113.12|112.62|113.13|112.63|113.11|112.61|3
1733993520000|2024-12-12 08:52:00|113.13|112.63|113.15|112.65|113.15|112.65|113.13|112.63|4
1733993530000|2024-12-12 08:52:10|113.14|112.64|113.14|112.64|113.14|112.64|113.13|112.63|3
1733993540000|2024-12-12 08:52:20|113.15|112.65|113.18|112.68|113.18|112.68|113.15|112.65|7
1733993550000|2024-12-12 08:52:30|113.17|112.67|113.14|112.64|113.17|112.67|113.14|112.64|3
1733993560000|2024-12-12 08:52:40|113.13|112.63|113.13|112.63|113.14|112.64|113.12|112.62|5
1733993570000|2024-12-12 08:52:50|113.1|112.6|113.07|112.57|113.1|112.6|113.07|112.57|3
1733993580000|2024-12-12 08:53:00|113.08|112.58|113.06|112.56|113.08|112.58|113.06|112.56|3
1733993590000|2024-12-12 08:53:10|113.05|112.55|113.03|112.53|113.05|112.55|113.03|112.53|8
1733993610000|2024-12-12 08:53:30|113.02|112.52|113.02|112.52|113.02|112.52|113.02|112.52|1
1733993630000|2024-12-12 08:53:50|112.99|112.49|112.98|112.48|112.99|112.49|112.98|112.48|2
1733993640000|2024-12-12 08:54:00|113|112.5|113.01|112.51|113.01|112.51|113|112.5|2
1733993650000|2024-12-12 08:54:10|113.02|112.52|113.04|112.54|113.04|112.54|113.02|112.52|3
1733993660000|2024-12-12 08:54:20|113.05|112.55|113.05|112.55|113.07|112.57|113.05|112.55|4
1733993670000|2024-12-12 08:54:30|113.04|112.54|113.05|112.55|113.05|112.55|113.04|112.54|2
1733993680000|2024-12-12 08:54:40|113.04|112.54|113.04|112.54|113.04|112.54|113.04|112.54|1
1733993690000|2024-12-12 08:54:50|113.05|112.55|113.05|112.55|113.05|112.55|113.05|112.55|1
1733993700000|2024-12-12 08:55:00|113.06|112.56|113.11|112.61|113.12|112.62|113.06|112.56|5
1733993710000|2024-12-12 08:55:10|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1733993730000|2024-12-12 08:55:30|113.11|112.61|113.12|112.62|113.13|112.63|113.11|112.61|3
1733993740000|2024-12-12 08:55:40|113.11|112.61|113.11|112.61|113.11|112.61|113.11|112.61|1
1733993750000|2024-12-12 08:55:50|113.1|112.6|113.12|112.62|113.12|112.62|113.1|112.6|2
1733993760000|2024-12-12 08:56:00|113.11|112.61|113.02|112.52|113.11|112.61|113.02|112.52|5
1733993770000|2024-12-12 08:56:10|113.01|112.51|113.01|112.51|113.01|112.51|113|112.5|3
1733993780000|2024-12-12 08:56:20|113.02|112.52|113.04|112.54|113.04|112.54|113.02|112.52|3
1733993790000|2024-12-12 08:56:30|113.05|112.55|113.11|112.61|113.11|112.61|113.05|112.55|9
1733993800000|2024-12-12 08:56:40|113.1|112.6|113.06|112.56|113.1|112.6|113.06|112.56|5
1733993810000|2024-12-12 08:56:50|113.05|112.55|113.01|112.51|113.05|112.55|113|112.5|4
1733993820000|2024-12-12 08:57:00|113.02|112.52|113.07|112.57|113.07|112.57|113.02|112.52|4
1733993830000|2024-12-12 08:57:10|113.06|112.56|113.03|112.53|113.06|112.56|113.03|112.53|4
1733993840000|2024-12-12 08:57:20|113.04|112.54|113.03|112.53|113.04|112.54|113.03|112.53|2
1733993850000|2024-12-12 08:57:30|113.02|112.52|112.99|112.49|113.02|112.52|112.99|112.49|3
1733993860000|2024-12-12 08:57:40|112.98|112.48|112.95|112.45|112.98|112.48|112.95|112.45|3
1733993870000|2024-12-12 08:57:50|112.94|112.44|112.92|112.42|112.94|112.44|112.92|112.42|3
1733993880000|2024-12-12 08:58:00|112.91|112.41|112.91|112.41|112.91|112.41|112.9|112.4|3
1733993890000|2024-12-12 08:58:10|112.9|112.4|112.9|112.4|112.9|112.4|112.9|112.4|1
1733993900000|2024-12-12 08:58:20|112.91|112.41|112.91|112.41|112.92|112.42|112.91|112.41|3
1733993920000|2024-12-12 08:58:40|112.89|112.39|112.85|112.35|112.89|112.39|112.85|112.35|5
1733993930000|2024-12-12 08:58:50|112.84|112.34|112.84|112.34|112.84|112.34|112.84|112.34|1
1733993940000|2024-12-12 08:59:00|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1733993950000|2024-12-12 08:59:10|112.85|112.35|112.85|112.35|112.85|112.35|112.85|112.35|1
1733993960000|2024-12-12 08:59:20|112.86|112.36|112.87|112.37|112.88|112.38|112.86|112.36|4
1733993970000|2024-12-12 08:59:30|112.88|112.38|112.86|112.36|112.88|112.38|112.86|112.36|4
1733993980000|2024-12-12 08:59:40|112.85|112.35|112.85|112.35|112.86|112.36|112.85|112.35|3
1733993990000|2024-12-12 08:59:50|112.86|112.36|112.92|112.42|112.92|112.42|112.86|112.36|7
1733994000000|2024-12-12 09:00:00|112.94|112.44|112.97|112.47|112.98|112.48|112.9|112.4|10
1733994010000|2024-12-12 09:00:10|112.98|112.48|113.05|112.55|113.05|112.55|112.98|112.48|6
1733994040000|2024-12-12 09:00:40|113.09|112.59|113.13|112.63|113.13|112.63|113.09|112.59|2
1733994080000|2024-12-12 09:01:20|113.14|112.64|113.22|112.72|113.22|112.72|113.14|112.64|5
1733994090000|2024-12-12 09:01:30|113.21|112.71|113.2|112.7|113.21|112.71|113.2|112.7|4
1733994100000|2024-12-12 09:01:40|113.21|112.71|113.21|112.71|113.21|112.71|113.21|112.71|1
1733994110000|2024-12-12 09:01:50|113.22|112.72|113.22|112.72|113.22|112.72|113.22|112.72|1
1733994130000|2024-12-12 09:02:10|113.23|112.73|113.24|112.74|113.24|112.74|113.23|112.73|2
1733994150000|2024-12-12 09:02:30|113.27|112.77|113.27|112.77|113.27|112.77|113.27|112.77|1
1733994180000|2024-12-12 09:03:00|113.28|112.78|113.36|112.86|113.36|112.86|113.28|112.78|3
1733994220000|2024-12-12 09:03:40|113.39|112.89|113.43|112.93|113.43|112.93|113.39|112.89|2
1733994250000|2024-12-12 09:04:10|113.44|112.94|113.46|112.96|113.46|112.96|113.44|112.94|3
1733994260000|2024-12-12 09:04:20|113.51|113.01|113.54|113.04|113.54|113.04|113.51|113.01|3
1733994280000|2024-12-12 09:04:40|113.55|113.05|113.61|113.11|113.61|113.11|113.55|113.05|4
1733994300000|2024-12-12 09:05:00|113.66|113.16|113.68|113.18|113.68|113.18|113.66|113.16|3
1733994310000|2024-12-12 09:05:10|113.66|113.16|113.66|113.16|113.67|113.17|113.65|113.15|5
1733994320000|2024-12-12 09:05:20|113.64|113.14|113.54|113.04|113.64|113.14|113.52|113.02|12
1733994330000|2024-12-12 09:05:30|113.56|113.06|113.58|113.08|113.58|113.08|113.52|113.02|7
1733994340000|2024-12-12 09:05:40|113.59|113.09|113.65|113.15|113.65|113.15|113.59|113.09|7
1733994360000|2024-12-12 09:06:00|113.64|113.14|113.59|113.09|113.64|113.14|113.59|113.09|4
1733994370000|2024-12-12 09:06:10|113.58|113.08|113.58|113.08|113.59|113.09|113.58|113.08|3
1733994380000|2024-12-12 09:06:20|113.57|113.07|113.58|113.08|113.59|113.09|113.57|113.07|3
1733994390000|2024-12-12 09:06:30|113.57|113.07|113.52|113.02|113.59|113.09|113.51|113.01|9
1733994400000|2024-12-12 09:06:40|113.51|113.01|113.53|113.03|113.56|113.06|113.5|113|8
1733994410000|2024-12-12 09:06:50|113.54|113.04|113.51|113.01|113.54|113.04|113.5|113|7
1733994420000|2024-12-12 09:07:00|113.5|113|113.51|113.01|113.51|113.01|113.49|112.99|6
1733994430000|2024-12-12 09:07:10|113.5|113|113.48|112.98|113.51|113.01|113.48|112.98|6
1733994440000|2024-12-12 09:07:20|113.5|113|113.49|112.99|113.5|113|113.49|112.99|2
1733994450000|2024-12-12 09:07:30|113.48|112.98|113.44|112.94|113.49|112.99|113.44|112.94|7
1733994460000|2024-12-12 09:07:40|113.45|112.95|113.45|112.95|113.48|112.98|113.45|112.95|5
1733994470000|2024-12-12 09:07:50|113.46|112.96|113.46|112.96|113.46|112.96|113.46|112.96|1
1733994480000|2024-12-12 09:08:00|113.47|112.97|113.45|112.95|113.47|112.97|113.45|112.95|5
1733994490000|2024-12-12 09:08:10|113.43|112.93|113.37|112.87|113.43|112.93|113.37|112.87|8
1733994500000|2024-12-12 09:08:20|113.38|112.88|113.4|112.9|113.4|112.9|113.38|112.88|5
1733994510000|2024-12-12 09:08:30|113.39|112.89|113.39|112.89|113.41|112.91|113.39|112.89|7
1733994520000|2024-12-12 09:08:40|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|4
1733994530000|2024-12-12 09:08:50|113.4|112.9|113.39|112.89|113.4|112.9|113.39|112.89|2
1733994540000|2024-12-12 09:09:00|113.4|112.9|113.47|112.97|113.47|112.97|113.4|112.9|2
1733994550000|2024-12-12 09:09:10|113.43|112.93|113.46|112.96|113.47|112.97|113.42|112.92|8
1733994560000|2024-12-12 09:09:20|113.47|112.97|113.54|113.04|113.54|113.04|113.47|112.97|2
1733994580000|2024-12-12 09:09:40|113.51|113.01|113.49|112.99|113.54|113.04|113.49|112.99|4
1733994590000|2024-12-12 09:09:50|113.48|112.98|113.5|113|113.5|113|113.48|112.98|4
1733994600000|2024-12-12 09:10:00|113.51|113.01|113.49|112.99|113.51|113.01|113.49|112.99|4
1733994610000|2024-12-12 09:10:10|113.48|112.98|113.44|112.94|113.48|112.98|113.44|112.94|4
1733994620000|2024-12-12 09:10:20|113.48|112.98|113.58|113.08|113.58|113.08|113.47|112.97|7
1733994630000|2024-12-12 09:10:30|113.59|113.09|113.65|113.15|113.65|113.15|113.59|113.09|2
1733994650000|2024-12-12 09:10:50|113.63|113.13|113.61|113.11|113.63|113.13|113.61|113.11|2
1733994660000|2024-12-12 09:11:00|113.6|113.1|113.6|113.1|113.6|113.1|113.6|113.1|1
1733994690000|2024-12-12 09:11:30|113.59|113.09|113.53|113.03|113.59|113.09|113.53|113.03|3
1733994700000|2024-12-12 09:11:40|113.51|113.01|113.51|113.01|113.51|113.01|113.5|113|3
1733994730000|2024-12-12 09:12:10|113.56|113.06|113.56|113.06|113.56|113.06|113.56|113.06|1
1733994740000|2024-12-12 09:12:20|113.62|113.12|113.88|113.38|113.88|113.38|113.62|113.12|9
1733994750000|2024-12-12 09:12:30|113.87|113.37|113.81|113.31|113.87|113.37|113.81|113.31|4
1733994760000|2024-12-12 09:12:40|113.83|113.33|113.85|113.35|113.85|113.35|113.82|113.32|9
1733994770000|2024-12-12 09:12:50|113.84|113.34|113.83|113.33|113.85|113.35|113.83|113.33|4
1733994780000|2024-12-12 09:13:00|113.82|113.32|113.82|113.32|113.82|113.32|113.81|113.31|3
1733994790000|2024-12-12 09:13:10|113.81|113.31|113.74|113.24|113.81|113.31|113.74|113.24|3
1733994800000|2024-12-12 09:13:20|113.73|113.23|113.72|113.22|113.73|113.23|113.72|113.22|2
1733994810000|2024-12-12 09:13:30|113.71|113.21|113.71|113.21|113.71|113.21|113.71|113.21|1
1733994820000|2024-12-12 09:13:40|113.7|113.2|113.7|113.2|113.71|113.21|113.7|113.2|3
1733994830000|2024-12-12 09:13:50|113.69|113.19|113.7|113.2|113.7|113.2|113.69|113.19|2
1733994840000|2024-12-12 09:14:00|113.69|113.19|113.69|113.19|113.69|113.19|113.69|113.19|1
1733994860000|2024-12-12 09:14:20|113.66|113.16|113.62|113.12|113.66|113.16|113.62|113.12|3
1733994870000|2024-12-12 09:14:30|113.61|113.11|113.61|113.11|113.61|113.11|113.61|113.11|1
1733994880000|2024-12-12 09:14:40|113.58|113.08|113.59|113.09|113.59|113.09|113.58|113.08|2
1733994890000|2024-12-12 09:14:50|113.58|113.08|113.58|113.08|113.58|113.08|113.58|113.08|1
1733994900000|2024-12-12 09:15:00|113.59|113.09|113.6|113.1|113.6|113.1|113.59|113.09|2
1733994910000|2024-12-12 09:15:10|113.59|113.09|113.66|113.16|113.66|113.16|113.59|113.09|6
1733994920000|2024-12-12 09:15:20|113.67|113.17|113.66|113.16|113.67|113.17|113.65|113.15|4
1733994930000|2024-12-12 09:15:30|113.67|113.17|113.72|113.22|113.73|113.23|113.67|113.17|3
1733994940000|2024-12-12 09:15:40|113.71|113.21|113.7|113.2|113.71|113.21|113.7|113.2|2
1733994950000|2024-12-12 09:15:50|113.71|113.21|113.71|113.21|113.72|113.22|113.71|113.21|3
1733994960000|2024-12-12 09:16:00|113.7|113.2|113.77|113.27|113.77|113.27|113.7|113.2|4
1733994970000|2024-12-12 09:16:10|113.76|113.26|113.76|113.26|113.77|113.27|113.76|113.26|3
1733994980000|2024-12-12 09:16:20|113.77|113.27|113.79|113.29|113.79|113.29|113.77|113.27|3
1733994990000|2024-12-12 09:16:30|113.85|113.35|113.86|113.36|113.88|113.38|113.85|113.35|5
1733995000000|2024-12-12 09:16:40|113.87|113.37|113.83|113.33|113.87|113.37|113.83|113.33|4
1733995010000|2024-12-12 09:16:50|113.82|113.32|113.85|113.35|113.86|113.36|113.82|113.32|4
1733995020000|2024-12-12 09:17:00|113.84|113.34|113.8|113.3|113.84|113.34|113.79|113.29|12
1733995030000|2024-12-12 09:17:10|113.81|113.31|113.82|113.32|113.82|113.32|113.8|113.3|6
1733995040000|2024-12-12 09:17:20|113.83|113.33|113.81|113.31|113.84|113.34|113.81|113.31|5
1733995050000|2024-12-12 09:17:30|113.83|113.33|113.85|113.35|113.85|113.35|113.82|113.32|4
1733995060000|2024-12-12 09:17:40|113.84|113.34|113.82|113.32|113.84|113.34|113.81|113.31|11
1733995070000|2024-12-12 09:17:50|113.83|113.33|113.8|113.3|113.83|113.33|113.8|113.3|6
1733995080000|2024-12-12 09:18:00|113.79|113.29|113.78|113.28|113.79|113.29|113.78|113.28|2
1733995090000|2024-12-12 09:18:10|113.8|113.3|113.79|113.29|113.8|113.3|113.79|113.29|2
1733995100000|2024-12-12 09:18:20|113.8|113.3|113.84|113.34|113.84|113.34|113.8|113.3|4
1733995110000|2024-12-12 09:18:30|113.82|113.32|113.81|113.31|113.82|113.32|113.8|113.3|6
1733995120000|2024-12-12 09:18:40|113.8|113.3|113.8|113.3|113.8|113.3|113.8|113.3|1
1733995140000|2024-12-12 09:19:00|113.81|113.31|113.86|113.36|113.86|113.36|113.81|113.31|5
1733995150000|2024-12-12 09:19:10|113.87|113.37|113.9|113.4|113.9|113.4|113.87|113.37|2
1733995160000|2024-12-12 09:19:20|113.89|113.39|113.83|113.33|113.9|113.4|113.83|113.33|7
1733995170000|2024-12-12 09:19:30|113.84|113.34|113.88|113.38|113.88|113.38|113.84|113.34|10
1733995180000|2024-12-12 09:19:40|113.89|113.39|113.9|113.4|113.9|113.4|113.88|113.38|5
1733995190000|2024-12-12 09:19:50|113.88|113.38|113.79|113.29|113.89|113.39|113.78|113.28|8
1733995200000|2024-12-12 09:20:00|113.81|113.31|113.67|113.17|113.81|113.31|113.62|113.12|10
1733995210000|2024-12-12 09:20:10|113.65|113.15|113.68|113.18|113.68|113.18|113.65|113.15|3
1733995220000|2024-12-12 09:20:20|113.67|113.17|113.48|112.98|113.67|113.17|113.48|112.98|15
1733995230000|2024-12-12 09:20:30|113.49|112.99|113.53|113.03|113.57|113.07|113.49|112.99|12
1733995240000|2024-12-12 09:20:40|113.51|113.01|113.5|113|113.54|113.04|113.5|113|8
1733995250000|2024-12-12 09:20:50|113.49|112.99|113.39|112.89|113.5|113|113.39|112.89|10
1733995260000|2024-12-12 09:21:00|113.4|112.9|113.47|112.97|113.47|112.97|113.4|112.9|14
1733995270000|2024-12-12 09:21:10|113.48|112.98|113.5|113|113.5|113|113.48|112.98|3
1733995280000|2024-12-12 09:21:20|113.49|112.99|113.57|113.07|113.57|113.07|113.49|112.99|11
1733995290000|2024-12-12 09:21:30|113.54|113.04|113.56|113.06|113.57|113.07|113.5|113|15
1733995300000|2024-12-12 09:21:40|113.55|113.05|113.43|112.93|113.55|113.05|113.43|112.93|9
1733995310000|2024-12-12 09:21:50|113.42|112.92|113.41|112.91|113.42|112.92|113.4|112.9|4
1733995320000|2024-12-12 09:22:00|113.4|112.9|113.47|112.97|113.48|112.98|113.4|112.9|9
1733995330000|2024-12-12 09:22:10|113.48|112.98|113.47|112.97|113.48|112.98|113.46|112.96|6
1733995340000|2024-12-12 09:22:20|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|4
1733995350000|2024-12-12 09:22:30|113.41|112.91|113.45|112.95|113.47|112.97|113.41|112.91|8
1733995360000|2024-12-12 09:22:40|113.46|112.96|113.4|112.9|113.46|112.96|113.4|112.9|6
1733995380000|2024-12-12 09:23:00|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|4
1733995400000|2024-12-12 09:23:20|113.39|112.89|113.3|112.8|113.39|112.89|113.3|112.8|12
1733995410000|2024-12-12 09:23:30|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1733995420000|2024-12-12 09:23:40|113.38|112.88|113.39|112.89|113.39|112.89|113.35|112.85|4
1733995430000|2024-12-12 09:23:50|113.32|112.82|113.32|112.82|113.32|112.82|113.32|112.82|1
1733995440000|2024-12-12 09:24:00|113.36|112.86|113.39|112.89|113.41|112.91|113.36|112.86|10
1733995450000|2024-12-12 09:24:10|113.4|112.9|113.32|112.82|113.41|112.91|113.32|112.82|10
1733995460000|2024-12-12 09:24:20|113.31|112.81|113.38|112.88|113.38|112.88|113.31|112.81|11
1733995470000|2024-12-12 09:24:30|113.4|112.9|113.47|112.97|113.48|112.98|113.4|112.9|8
1733995480000|2024-12-12 09:24:40|113.46|112.96|113.46|112.96|113.48|112.98|113.44|112.94|8
1733995490000|2024-12-12 09:24:50|113.47|112.97|113.57|113.07|113.57|113.07|113.47|112.97|9
1733995500000|2024-12-12 09:25:00|113.58|113.08|113.6|113.1|113.72|113.22|113.58|113.08|14
1733995510000|2024-12-12 09:25:10|113.59|113.09|113.51|113.01|113.59|113.09|113.49|112.99|11
1733995520000|2024-12-12 09:25:20|113.5|113|113.51|113.01|113.56|113.06|113.5|113|8
1733995530000|2024-12-12 09:25:30|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|5
1733995540000|2024-12-12 09:25:40|113.41|112.91|113.4|112.9|113.42|112.92|113.4|112.9|5
1733995550000|2024-12-12 09:25:50|113.41|112.91|113.4|112.9|113.46|112.96|113.4|112.9|11
1733995560000|2024-12-12 09:26:00|113.39|112.89|113.39|112.89|113.4|112.9|113.38|112.88|4
1733995570000|2024-12-12 09:26:10|113.38|112.88|113.38|112.88|113.38|112.88|113.38|112.88|1
1733995580000|2024-12-12 09:26:20|113.39|112.89|113.39|112.89|113.39|112.89|113.38|112.88|5
1733995590000|2024-12-12 09:26:30|113.41|112.91|113.47|112.97|113.47|112.97|113.4|112.9|7
1733995600000|2024-12-12 09:26:40|113.49|112.99|113.4|112.9|113.49|112.99|113.4|112.9|8
1733995610000|2024-12-12 09:26:50|113.41|112.91|113.48|112.98|113.49|112.99|113.41|112.91|10
1733995630000|2024-12-12 09:27:10|113.46|112.96|113.4|112.9|113.47|112.97|113.4|112.9|5
1733995640000|2024-12-12 09:27:20|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1733995650000|2024-12-12 09:27:30|113.37|112.87|113.32|112.82|113.37|112.87|113.32|112.82|9
1733995680000|2024-12-12 09:28:00|113.25|112.75|113.25|112.75|113.25|112.75|113.25|112.75|1
1733995690000|2024-12-12 09:28:10|113.21|112.71|113.21|112.71|113.25|112.75|113.2|112.7|12
1733995700000|2024-12-12 09:28:20|113.2|112.7|113.19|112.69|113.2|112.7|113.19|112.69|2
1733995710000|2024-12-12 09:28:30|113.18|112.68|113.09|112.59|113.18|112.68|113.09|112.59|3
1733995720000|2024-12-12 09:28:40|113.11|112.61|113.17|112.67|113.18|112.68|113.11|112.61|10
1733995730000|2024-12-12 09:28:50|113.16|112.66|113.15|112.65|113.16|112.66|113.15|112.65|4
1733995740000|2024-12-12 09:29:00|113.17|112.67|113.18|112.68|113.19|112.69|113.17|112.67|4
1733995750000|2024-12-12 09:29:10|113.19|112.69|113.21|112.71|113.24|112.74|113.19|112.69|5
1733995760000|2024-12-12 09:29:20|113.22|112.72|113.27|112.77|113.27|112.77|113.22|112.72|8
1733995770000|2024-12-12 09:29:30|113.28|112.78|113.29|112.79|113.3|112.8|113.28|112.78|5
1733995780000|2024-12-12 09:29:40|113.31|112.81|113.29|112.79|113.31|112.81|113.29|112.79|3
1733995790000|2024-12-12 09:29:50|113.3|112.8|113.28|112.78|113.3|112.8|113.28|112.78|7
1733995860000|2024-12-12 09:31:00|113.11|112.61|112.84|112.34|113.11|112.61|112.84|112.34|6
1733995870000|2024-12-12 09:31:10|112.81|112.31|112.72|112.22|112.81|112.31|112.72|112.22|9
1733995880000|2024-12-12 09:31:20|112.71|112.21|112.69|112.19|112.71|112.21|112.68|112.18|6
1733995890000|2024-12-12 09:31:30|112.71|112.21|112.72|112.22|112.74|112.24|112.71|112.21|5
1733995900000|2024-12-12 09:31:40|112.73|112.23|112.72|112.22|112.76|112.26|112.72|112.22|6
1733995910000|2024-12-12 09:31:50|112.73|112.23|112.73|112.23|112.75|112.25|112.71|112.21|7
1733995920000|2024-12-12 09:32:00|112.75|112.25|112.73|112.23|112.79|112.29|112.73|112.23|11
1733995930000|2024-12-12 09:32:10|112.74|112.24|112.74|112.24|112.79|112.29|112.74|112.24|9
1733995940000|2024-12-12 09:32:20|112.73|112.23|112.65|112.15|112.73|112.23|112.65|112.15|3
1733995950000|2024-12-12 09:32:30|112.64|112.14|112.68|112.18|112.68|112.18|112.62|112.12|6
1733995960000|2024-12-12 09:32:40|112.69|112.19|112.66|112.16|112.69|112.19|112.66|112.16|8
1733995970000|2024-12-12 09:32:50|112.65|112.15|112.57|112.07|112.65|112.15|112.55|112.05|8
1733995980000|2024-12-12 09:33:00|112.58|112.08|112.59|112.09|112.59|112.09|112.56|112.06|6
1733995990000|2024-12-12 09:33:10|112.61|112.11|112.72|112.22|112.72|112.22|112.61|112.11|10
1733996000000|2024-12-12 09:33:20|112.71|112.21|112.72|112.22|112.72|112.22|112.7|112.2|5
1733996010000|2024-12-12 09:33:30|112.69|112.19|112.68|112.18|112.69|112.19|112.68|112.18|6
1733996020000|2024-12-12 09:33:40|112.66|112.16|112.69|112.19|112.69|112.19|112.65|112.15|5
1733996030000|2024-12-12 09:33:50|112.68|112.18|112.64|112.14|112.68|112.18|112.64|112.14|5
1733996040000|2024-12-12 09:34:00|112.63|112.13|112.67|112.17|112.67|112.17|112.63|112.13|5
1733996050000|2024-12-12 09:34:10|112.66|112.16|112.66|112.16|112.66|112.16|112.66|112.16|1
1733996060000|2024-12-12 09:34:20|112.65|112.15|112.63|112.13|112.65|112.15|112.61|112.11|6
1733996070000|2024-12-12 09:34:30|112.62|112.12|112.62|112.12|112.62|112.12|112.61|112.11|3
1733996080000|2024-12-12 09:34:40|112.61|112.11|112.61|112.11|112.61|112.11|112.61|112.11|1
1733996090000|2024-12-12 09:34:50|112.62|112.12|112.65|112.15|112.66|112.16|112.62|112.12|6
1733996100000|2024-12-12 09:35:00|112.68|112.18|112.75|112.25|112.75|112.25|112.68|112.18|8
1733996110000|2024-12-12 09:35:10|112.77|112.27|112.77|112.27|112.79|112.29|112.77|112.27|4
1733996120000|2024-12-12 09:35:20|112.79|112.29|112.79|112.29|112.79|112.29|112.78|112.28|5
1733996130000|2024-12-12 09:35:30|112.78|112.28|112.76|112.26|112.79|112.29|112.76|112.26|6
1733996140000|2024-12-12 09:35:40|112.72|112.22|112.74|112.24|112.77|112.27|112.72|112.22|9
1733996150000|2024-12-12 09:35:50|112.72|112.22|112.71|112.21|112.72|112.22|112.7|112.2|3
1733996160000|2024-12-12 09:36:00|112.7|112.2|112.65|112.15|112.7|112.2|112.65|112.15|6
1733996170000|2024-12-12 09:36:10|112.66|112.16|112.62|112.12|112.66|112.16|112.62|112.12|3
1733996180000|2024-12-12 09:36:20|112.61|112.11|112.54|112.04|112.61|112.11|112.54|112.04|5
1733996190000|2024-12-12 09:36:30|112.55|112.05|112.6|112.1|112.6|112.1|112.53|112.03|8
1733996200000|2024-12-12 09:36:40|112.59|112.09|112.44|111.94|112.59|112.09|112.43|111.93|11
1733996210000|2024-12-12 09:36:50|112.43|111.93|112.51|112.01|112.51|112.01|112.43|111.93|6
1733996220000|2024-12-12 09:37:00|112.52|112.02|112.46|111.96|112.53|112.03|112.46|111.96|8
1733996230000|2024-12-12 09:37:10|112.48|111.98|112.44|111.94|112.48|111.98|112.44|111.94|9
1733996240000|2024-12-12 09:37:20|112.43|111.93|112.38|111.88|112.43|111.93|112.37|111.87|12
1733996250000|2024-12-12 09:37:30|112.39|111.89|112.39|111.89|112.42|111.92|112.38|111.88|7
1733996260000|2024-12-12 09:37:40|112.4|111.9|112.42|111.92|112.44|111.94|112.39|111.89|7
1733996270000|2024-12-12 09:37:50|112.43|111.93|112.42|111.92|112.46|111.96|112.41|111.91|6
1733996280000|2024-12-12 09:38:00|112.4|111.9|112.34|111.84|112.4|111.9|112.34|111.84|8
1733996290000|2024-12-12 09:38:10|112.33|111.83|112.33|111.83|112.34|111.84|112.3|111.8|7
1733996300000|2024-12-12 09:38:20|112.35|111.85|112.36|111.86|112.37|111.87|112.35|111.85|4
1733996310000|2024-12-12 09:38:30|112.34|111.84|112.35|111.85|112.36|111.86|112.32|111.82|8
1733996320000|2024-12-12 09:38:40|112.34|111.84|112.22|111.72|112.34|111.84|112.2|111.7|7
1733996330000|2024-12-12 09:38:50|112.21|111.71|112.18|111.68|112.21|111.71|112.18|111.68|5
1733996340000|2024-12-12 09:39:00|112.16|111.66|112.24|111.74|112.25|111.75|112.15|111.65|12
1733996350000|2024-12-12 09:39:10|112.26|111.76|112.33|111.83|112.33|111.83|112.24|111.74|12
1733996360000|2024-12-12 09:39:20|112.32|111.82|112.34|111.84|112.35|111.85|112.32|111.82|4
1733996370000|2024-12-12 09:39:30|112.33|111.83|112.26|111.76|112.33|111.83|112.26|111.76|5
1733996380000|2024-12-12 09:39:40|112.27|111.77|112.27|111.77|112.28|111.78|112.27|111.77|3
1733996390000|2024-12-12 09:39:50|112.28|111.78|112.28|111.78|112.32|111.82|112.28|111.78|7
1733996400000|2024-12-12 09:40:00|112.29|111.79|112.24|111.74|112.31|111.81|112.21|111.71|12
1733996410000|2024-12-12 09:40:10|112.25|111.75|112.22|111.72|112.27|111.77|112.22|111.72|10
1733996420000|2024-12-12 09:40:20|112.2|111.7|112.2|111.7|112.2|111.7|112.15|111.65|7
1733996430000|2024-12-12 09:40:30|112.21|111.71|112.21|111.71|112.23|111.73|112.21|111.71|6
1733996440000|2024-12-12 09:40:40|112.19|111.69|112.2|111.7|112.2|111.7|112.16|111.66|5
1733996450000|2024-12-12 09:40:50|112.19|111.69|112.17|111.67|112.2|111.7|112.17|111.67|8
1733996460000|2024-12-12 09:41:00|112.16|111.66|112.06|111.56|112.16|111.66|112.05|111.55|9
1733996470000|2024-12-12 09:41:10|112.08|111.58|111.96|111.46|112.09|111.59|111.96|111.46|11
1733996480000|2024-12-12 09:41:20|111.98|111.48|112.02|111.52|112.05|111.55|111.98|111.48|18
1733996490000|2024-12-12 09:41:30|112.01|111.51|112.03|111.53|112.04|111.54|112.01|111.51|7
1733996500000|2024-12-12 09:41:40|112.02|111.52|112.03|111.53|112.03|111.53|112.01|111.51|5
1733996510000|2024-12-12 09:41:50|112.02|111.52|112.03|111.53|112.07|111.57|112.02|111.52|7
1733996520000|2024-12-12 09:42:00|112.04|111.54|112.09|111.59|112.1|111.6|112.03|111.53|6
1733996530000|2024-12-12 09:42:10|112.07|111.57|111.98|111.48|112.07|111.57|111.98|111.48|9
1733996540000|2024-12-12 09:42:20|111.94|111.44|112|111.5|112.01|111.51|111.94|111.44|6
1733996550000|2024-12-12 09:42:30|112.01|111.51|112.03|111.53|112.03|111.53|112|111.5|3
1733996560000|2024-12-12 09:42:40|112.02|111.52|112.02|111.52|112.02|111.52|112.01|111.51|3
1733996570000|2024-12-12 09:42:50|112.01|111.51|112.07|111.57|112.07|111.57|111.99|111.49|9
1733996580000|2024-12-12 09:43:00|112.08|111.58|112.03|111.53|112.11|111.61|112.03|111.53|9
1733996590000|2024-12-12 09:43:10|112|111.5|111.95|111.45|112|111.5|111.94|111.44|4
1733996600000|2024-12-12 09:43:20|111.96|111.46|111.94|111.44|111.96|111.46|111.94|111.44|2
1733996610000|2024-12-12 09:43:30|111.95|111.45|111.94|111.44|111.97|111.47|111.94|111.44|3
1733996620000|2024-12-12 09:43:40|111.95|111.45|111.97|111.47|111.97|111.47|111.95|111.45|2
1733996630000|2024-12-12 09:43:50|111.96|111.46|111.96|111.46|111.96|111.46|111.96|111.46|1
1733996640000|2024-12-12 09:44:00|112|111.5|112.02|111.52|112.03|111.53|112|111.5|3
1733996650000|2024-12-12 09:44:10|112.03|111.53|112.06|111.56|112.06|111.56|112.03|111.53|3
1733996660000|2024-12-12 09:44:20|112.07|111.57|112.07|111.57|112.07|111.57|112.07|111.57|1
1733996670000|2024-12-12 09:44:30|112.09|111.59|112.09|111.59|112.09|111.59|112.09|111.59|1
1733996680000|2024-12-12 09:44:40|112.1|111.6|112.18|111.68|112.18|111.68|112.1|111.6|7
1733996690000|2024-12-12 09:44:50|112.17|111.67|112.18|111.68|112.18|111.68|112.17|111.67|2
1733996700000|2024-12-12 09:45:00|112.19|111.69|112.19|111.69|112.19|111.69|112.19|111.69|1
1733996710000|2024-12-12 09:45:10|112.18|111.68|112.25|111.75|112.27|111.77|112.18|111.68|7
1733996720000|2024-12-12 09:45:20|112.26|111.76|112.25|111.75|112.26|111.76|112.25|111.75|2
1733996730000|2024-12-12 09:45:30|112.26|111.76|112.23|111.73|112.26|111.76|112.22|111.72|6
1733996740000|2024-12-12 09:45:40|112.21|111.71|112.28|111.78|112.28|111.78|112.21|111.71|6
1733996750000|2024-12-12 09:45:50|112.33|111.83|112.31|111.81|112.33|111.83|112.29|111.79|7
1733996760000|2024-12-12 09:46:00|112.32|111.82|112.41|111.91|112.42|111.92|112.31|111.81|8
1733996770000|2024-12-12 09:46:10|112.42|111.92|112.42|111.92|112.44|111.94|112.42|111.92|6
1733996780000|2024-12-12 09:46:20|112.41|111.91|112.36|111.86|112.41|111.91|112.31|111.81|11
1733996790000|2024-12-12 09:46:30|112.37|111.87|112.32|111.82|112.39|111.89|112.32|111.82|8
1733996800000|2024-12-12 09:46:40|112.33|111.83|112.32|111.82|112.33|111.83|112.32|111.82|2
1733996810000|2024-12-12 09:46:50|112.31|111.81|112.29|111.79|112.31|111.81|112.29|111.79|5
1733996820000|2024-12-12 09:47:00|112.3|111.8|112.31|111.81|112.38|111.88|112.3|111.8|15
1733996830000|2024-12-12 09:47:10|112.3|111.8|112.1|111.6|112.3|111.8|112.1|111.6|19
1733996840000|2024-12-12 09:47:20|112.11|111.61|112.17|111.67|112.18|111.68|112.11|111.61|12
1733996850000|2024-12-12 09:47:30|112.18|111.68|112.1|111.6|112.21|111.71|112.1|111.6|12
1733996860000|2024-12-12 09:47:40|112.11|111.61|112.12|111.62|112.12|111.62|112.09|111.59|7
1733996870000|2024-12-12 09:47:50|112.11|111.61|112.08|111.58|112.11|111.61|112.08|111.58|4
1733996880000|2024-12-12 09:48:00|112.05|111.55|111.99|111.49|112.05|111.55|111.94|111.44|10
1733996890000|2024-12-12 09:48:10|111.98|111.48|111.99|111.49|111.99|111.49|111.97|111.47|4
1733996900000|2024-12-12 09:48:20|111.98|111.48|111.83|111.33|111.98|111.48|111.83|111.33|4
1733996910000|2024-12-12 09:48:30|111.84|111.34|111.88|111.38|111.91|111.41|111.84|111.34|16
1733996920000|2024-12-12 09:48:40|111.87|111.37|111.75|111.25|111.87|111.37|111.71|111.21|15
1733996930000|2024-12-12 09:48:50|111.76|111.26|111.78|111.28|111.79|111.29|111.75|111.25|9
1733996940000|2024-12-12 09:49:00|111.79|111.29|111.85|111.35|111.85|111.35|111.79|111.29|17
1733996950000|2024-12-12 09:49:10|111.86|111.36|111.96|111.46|111.98|111.48|111.84|111.34|19
1733996960000|2024-12-12 09:49:20|111.97|111.47|111.85|111.35|112.02|111.52|111.85|111.35|16
1733996970000|2024-12-12 09:49:30|111.84|111.34|111.84|111.34|111.85|111.35|111.79|111.29|13
1733996980000|2024-12-12 09:49:40|111.85|111.35|111.9|111.4|111.9|111.4|111.85|111.35|14
1733996990000|2024-12-12 09:49:50|111.91|111.41|111.95|111.45|112|111.5|111.91|111.41|11
1733997000000|2024-12-12 09:50:00|111.96|111.46|111.9|111.4|111.97|111.47|111.85|111.35|19
1733997010000|2024-12-12 09:50:10|111.89|111.39|112.01|111.51|112.01|111.51|111.89|111.39|14
1733997020000|2024-12-12 09:50:20|112.03|111.53|111.97|111.47|112.07|111.57|111.97|111.47|15
1733997030000|2024-12-12 09:50:30|111.96|111.46|112.08|111.58|112.09|111.59|111.96|111.46|13
1733997040000|2024-12-12 09:50:40|112.09|111.59|111.98|111.48|112.11|111.61|111.97|111.47|10
1733997050000|2024-12-12 09:50:50|111.97|111.47|111.92|111.42|111.97|111.47|111.9|111.4|7
1733997060000|2024-12-12 09:51:00|111.91|111.41|111.89|111.39|111.91|111.41|111.88|111.38|10
1733997070000|2024-12-12 09:51:10|111.87|111.37|111.91|111.41|111.92|111.42|111.87|111.37|7
1733997080000|2024-12-12 09:51:20|111.9|111.4|111.92|111.42|111.94|111.44|111.9|111.4|10
1733997090000|2024-12-12 09:51:30|111.93|111.43|111.88|111.38|111.95|111.45|111.87|111.37|12
1733997100000|2024-12-12 09:51:40|111.87|111.37|111.84|111.34|111.88|111.38|111.84|111.34|6
1733997110000|2024-12-12 09:51:50|111.85|111.35|111.91|111.41|111.91|111.41|111.85|111.35|10
1733997120000|2024-12-12 09:52:00|111.92|111.42|111.93|111.43|111.97|111.47|111.92|111.42|10
1733997130000|2024-12-12 09:52:10|111.94|111.44|111.92|111.42|111.94|111.44|111.92|111.42|10
1733997140000|2024-12-12 09:52:20|111.94|111.44|111.94|111.44|111.94|111.44|111.93|111.43|5
1733997150000|2024-12-12 09:52:30|111.95|111.45|111.91|111.41|111.95|111.45|111.91|111.41|4
1733997160000|2024-12-12 09:52:40|111.88|111.38|111.89|111.39|111.91|111.41|111.88|111.38|12
1733997170000|2024-12-12 09:52:50|111.88|111.38|111.89|111.39|111.89|111.39|111.86|111.36|7
1733997180000|2024-12-12 09:53:00|111.88|111.38|112|111.5|112|111.5|111.88|111.38|8
1733997190000|2024-12-12 09:53:10|111.99|111.49|111.99|111.49|112.07|111.57|111.99|111.49|15
1733997200000|2024-12-12 09:53:20|111.98|111.48|111.94|111.44|111.99|111.49|111.93|111.43|18
1733997210000|2024-12-12 09:53:30|111.96|111.46|111.98|111.48|111.98|111.48|111.96|111.46|2
1733997220000|2024-12-12 09:53:40|111.97|111.47|111.93|111.43|111.97|111.47|111.93|111.43|10
1733997240000|2024-12-12 09:54:00|111.95|111.45|111.93|111.43|111.95|111.45|111.93|111.43|3
1733997250000|2024-12-12 09:54:10|111.95|111.45|111.98|111.48|111.98|111.48|111.95|111.45|2
1733997260000|2024-12-12 09:54:20|111.96|111.46|111.98|111.48|111.99|111.49|111.96|111.46|4
1733997270000|2024-12-12 09:54:30|111.99|111.49|111.99|111.49|111.99|111.49|111.99|111.49|1
1733997280000|2024-12-12 09:54:40|112|111.5|112.08|111.58|112.08|111.58|112|111.5|9
1733997290000|2024-12-12 09:54:50|112.09|111.59|112.13|111.63|112.19|111.69|112.08|111.58|14
1733997300000|2024-12-12 09:55:00|112.14|111.64|112.18|111.68|112.19|111.69|112.14|111.64|10
1733997310000|2024-12-12 09:55:10|112.17|111.67|112.08|111.58|112.18|111.68|112.08|111.58|12
1733997320000|2024-12-12 09:55:20|112.09|111.59|112.1|111.6|112.11|111.61|112.08|111.58|10
1733997330000|2024-12-12 09:55:30|112.11|111.61|112.14|111.64|112.14|111.64|112.1|111.6|7
1733997340000|2024-12-12 09:55:40|112.15|111.65|112.16|111.66|112.17|111.67|112.14|111.64|6
1733997350000|2024-12-12 09:55:50|112.15|111.65|112.14|111.64|112.16|111.66|112.14|111.64|10
1733997360000|2024-12-12 09:56:00|112.13|111.63|112.13|111.63|112.13|111.63|112.09|111.59|15
1733997370000|2024-12-12 09:56:10|112.12|111.62|112.1|111.6|112.18|111.68|112.1|111.6|13
1733997380000|2024-12-12 09:56:20|112.09|111.59|112.1|111.6|112.11|111.61|112.09|111.59|9
1733997390000|2024-12-12 09:56:30|112.11|111.61|112.09|111.59|112.11|111.61|112.09|111.59|3
1733997400000|2024-12-12 09:56:40|112.1|111.6|112.12|111.62|112.13|111.63|112.09|111.59|10
1733997410000|2024-12-12 09:56:50|112.11|111.61|112.11|111.61|112.13|111.63|112.11|111.61|6
1733997420000|2024-12-12 09:57:00|112.13|111.63|112.15|111.65|112.15|111.65|112.11|111.61|7
1733997430000|2024-12-12 09:57:10|112.16|111.66|112.11|111.61|112.16|111.66|112.11|111.61|5
1733997440000|2024-12-12 09:57:20|112.12|111.62|112.11|111.61|112.12|111.62|112.11|111.61|2
1733997450000|2024-12-12 09:57:30|112.1|111.6|112.1|111.6|112.11|111.61|112.09|111.59|6
1733997460000|2024-12-12 09:57:40|112.13|111.63|112.1|111.6|112.15|111.65|112.1|111.6|10
1733997470000|2024-12-12 09:57:50|112.11|111.61|112.11|111.61|112.18|111.68|112.11|111.61|11
1733997480000|2024-12-12 09:58:00|112.12|111.62|112.08|111.58|112.12|111.62|112.08|111.58|5
1733997490000|2024-12-12 09:58:10|112.07|111.57|112.08|111.58|112.08|111.58|112.05|111.55|8
1733997500000|2024-12-12 09:58:20|112.09|111.59|112.06|111.56|112.09|111.59|112.06|111.56|4
1733997510000|2024-12-12 09:58:30|112.08|111.58|112|111.5|112.08|111.58|112|111.5|5
1733997520000|2024-12-12 09:58:40|111.99|111.49|111.9|111.4|111.99|111.49|111.9|111.4|13
1733997530000|2024-12-12 09:58:50|111.88|111.38|111.91|111.41|111.92|111.42|111.88|111.38|8
1733997540000|2024-12-12 09:59:00|111.9|111.4|111.88|111.38|111.93|111.43|111.87|111.37|13
1733997550000|2024-12-12 09:59:10|111.89|111.39|111.88|111.38|111.99|111.49|111.88|111.38|17
1733997560000|2024-12-12 09:59:20|111.89|111.39|111.77|111.27|111.89|111.39|111.77|111.27|9
1733997570000|2024-12-12 09:59:30|111.78|111.28|111.91|111.41|111.91|111.41|111.78|111.28|12
1733997580000|2024-12-12 09:59:40|111.92|111.42|111.85|111.35|111.92|111.42|111.85|111.35|3
1733997590000|2024-12-12 09:59:50|111.84|111.34|111.87|111.37|111.87|111.37|111.84|111.34|4
1733997600000|2024-12-12 10:00:00|111.95|111.45|112.02|111.52|112.04|111.54|111.95|111.45|15
1733997610000|2024-12-12 10:00:10|112.04|111.54|112.06|111.56|112.11|111.61|112.04|111.54|6
1733997620000|2024-12-12 10:00:20|112.07|111.57|111.98|111.48|112.09|111.59|111.98|111.48|12
1733997630000|2024-12-12 10:00:30|111.99|111.49|111.92|111.42|111.99|111.49|111.87|111.37|13
1733997640000|2024-12-12 10:00:40|111.93|111.43|111.96|111.46|111.97|111.47|111.93|111.43|9
1733997650000|2024-12-12 10:00:50|111.95|111.45|111.9|111.4|111.96|111.46|111.9|111.4|9
1733997660000|2024-12-12 10:01:00|111.89|111.39|111.89|111.39|111.9|111.4|111.89|111.39|3
1733997670000|2024-12-12 10:01:10|111.88|111.38|111.77|111.27|111.88|111.38|111.77|111.27|9
1733997680000|2024-12-12 10:01:20|111.78|111.28|111.79|111.29|111.79|111.29|111.78|111.28|2
1733997690000|2024-12-12 10:01:30|111.78|111.28|111.49|110.99|111.78|111.28|111.47|110.97|20
1733997700000|2024-12-12 10:01:40|111.48|110.98|111.4|110.9|111.48|110.98|111.32|110.82|24
1733997710000|2024-12-12 10:01:50|111.42|110.92|111.48|110.98|111.53|111.03|111.41|110.91|26
1733997720000|2024-12-12 10:02:00|111.46|110.96|111.49|110.99|111.52|111.02|111.45|110.95|14
1733997730000|2024-12-12 10:02:10|111.52|111.02|111.61|111.11|111.67|111.17|111.52|111.02|22
1733997740000|2024-12-12 10:02:20|111.6|111.1|111.57|111.07|111.6|111.1|111.53|111.03|11
1733997750000|2024-12-12 10:02:30|111.58|111.08|111.48|110.98|111.58|111.08|111.45|110.95|20
1733997760000|2024-12-12 10:02:40|111.47|110.97|111.59|111.09|111.59|111.09|111.46|110.96|13
1733997770000|2024-12-12 10:02:50|111.6|111.1|111.58|111.08|111.62|111.12|111.57|111.07|13
1733997780000|2024-12-12 10:03:00|111.59|111.09|111.48|110.98|111.59|111.09|111.46|110.96|14
1733997790000|2024-12-12 10:03:10|111.49|110.99|111.39|110.89|111.49|110.99|111.38|110.88|16
1733997800000|2024-12-12 10:03:20|111.38|110.88|111.39|110.89|111.41|110.91|111.37|110.87|11
1733997810000|2024-12-12 10:03:30|111.4|110.9|111.33|110.83|111.4|110.9|111.31|110.81|13
1733997820000|2024-12-12 10:03:40|111.34|110.84|111.39|110.89|111.43|110.93|111.34|110.84|17
1733997830000|2024-12-12 10:03:50|111.38|110.88|111.35|110.85|111.38|110.88|111.34|110.84|7
1733997840000|2024-12-12 10:04:00|111.37|110.87|111.41|110.91|111.41|110.91|111.36|110.86|12
1733997850000|2024-12-12 10:04:10|111.4|110.9|111.34|110.84|111.4|110.9|111.31|110.81|12
1733997860000|2024-12-12 10:04:20|111.35|110.85|111.29|110.79|111.38|110.88|111.29|110.79|6
1733997870000|2024-12-12 10:04:30|111.3|110.8|111.36|110.86|111.41|110.91|111.3|110.8|15
1733997880000|2024-12-12 10:04:40|111.37|110.87|111.3|110.8|111.39|110.89|111.29|110.79|10
1733997890000|2024-12-12 10:04:50|111.33|110.83|111.34|110.84|111.34|110.84|111.32|110.82|6
1733997900000|2024-12-12 10:05:00|111.33|110.83|111.15|110.65|111.33|110.83|111.15|110.65|7
1733997910000|2024-12-12 10:05:10|111.14|110.64|111.14|110.64|111.15|110.65|111.06|110.56|17
1733997920000|2024-12-12 10:05:20|111.15|110.65|111.14|110.64|111.15|110.65|111.14|110.64|6
1733997930000|2024-12-12 10:05:30|111.12|110.62|111.04|110.54|111.12|110.62|111.02|110.52|12
1733997940000|2024-12-12 10:05:40|111.03|110.53|110.97|110.47|111.04|110.54|110.97|110.47|8
1733997950000|2024-12-12 10:05:50|110.96|110.46|111.02|110.52|111.02|110.52|110.95|110.45|10
1733997960000|2024-12-12 10:06:00|111.01|110.51|111.06|110.56|111.07|110.57|111.01|110.51|10
1733997970000|2024-12-12 10:06:10|111.05|110.55|111.06|110.56|111.08|110.58|111.04|110.54|11
1733997980000|2024-12-12 10:06:20|111.05|110.55|111.04|110.54|111.05|110.55|111.03|110.53|5
1733997990000|2024-12-12 10:06:30|111.05|110.55|111|110.5|111.08|110.58|111|110.5|11
1733998000000|2024-12-12 10:06:40|110.98|110.48|110.94|110.44|110.98|110.48|110.94|110.44|11
1733998010000|2024-12-12 10:06:50|110.95|110.45|110.97|110.47|110.97|110.47|110.94|110.44|4
1733998020000|2024-12-12 10:07:00|111|110.5|110.94|110.44|111|110.5|110.94|110.44|12
1733998030000|2024-12-12 10:07:10|110.98|110.48|110.96|110.46|110.99|110.49|110.94|110.44|11
1733998040000|2024-12-12 10:07:20|110.98|110.48|110.79|110.29|110.99|110.49|110.79|110.29|13
1733998050000|2024-12-12 10:07:30|110.78|110.28|110.81|110.31|110.83|110.33|110.78|110.28|7
1733998060000|2024-12-12 10:07:40|110.8|110.3|110.8|110.3|110.85|110.35|110.8|110.3|11
1733998070000|2024-12-12 10:07:50|110.81|110.31|110.74|110.24|110.81|110.31|110.72|110.22|9
1733998080000|2024-12-12 10:08:00|110.75|110.25|110.75|110.25|110.79|110.29|110.75|110.25|9
1733998090000|2024-12-12 10:08:10|110.72|110.22|110.63|110.13|110.72|110.22|110.63|110.13|10
1733998100000|2024-12-12 10:08:20|110.65|110.15|110.92|110.42|110.92|110.42|110.65|110.15|19
1733998110000|2024-12-12 10:08:30|110.9|110.4|110.74|110.24|110.9|110.4|110.74|110.24|11
1733998120000|2024-12-12 10:08:40|110.76|110.26|110.75|110.25|110.76|110.26|110.75|110.25|2
1733998130000|2024-12-12 10:08:50|110.74|110.24|110.66|110.16|110.74|110.24|110.65|110.15|15
1733998140000|2024-12-12 10:09:00|110.7|110.2|110.74|110.24|110.77|110.27|110.69|110.19|14
1733998150000|2024-12-12 10:09:10|110.75|110.25|110.65|110.15|110.75|110.25|110.64|110.14|13
1733998160000|2024-12-12 10:09:20|110.64|110.14|110.61|110.11|110.64|110.14|110.56|110.06|10
1733998170000|2024-12-12 10:09:30|110.6|110.1|110.51|110.01|110.6|110.1|110.47|109.97|19
1733998180000|2024-12-12 10:09:40|110.49|109.99|110.48|109.98|110.5|110|110.48|109.98|6
1733998190000|2024-12-12 10:09:50|110.5|110|110.47|109.97|110.5|110|110.47|109.97|3
1733998200000|2024-12-12 10:10:00|110.48|109.98|110.6|110.1|110.62|110.12|110.48|109.98|14
1733998210000|2024-12-12 10:10:10|110.61|110.11|110.6|110.1|110.64|110.14|110.58|110.08|21
1733998220000|2024-12-12 10:10:20|110.62|110.12|110.73|110.23|110.76|110.26|110.62|110.12|19
1733998230000|2024-12-12 10:10:30|110.74|110.24|110.74|110.24|110.75|110.25|110.68|110.18|19
1733998240000|2024-12-12 10:10:40|110.73|110.23|110.85|110.35|110.85|110.35|110.7|110.2|20
1733998250000|2024-12-12 10:10:50|110.86|110.36|110.85|110.35|110.96|110.46|110.85|110.35|15
1733998260000|2024-12-12 10:11:00|110.86|110.36|111.16|110.66|111.16|110.66|110.86|110.36|19
1733998270000|2024-12-12 10:11:10|111.17|110.67|111.23|110.73|111.24|110.74|111.12|110.62|22
1733998280000|2024-12-12 10:11:20|111.24|110.74|111.13|110.63|111.24|110.74|111.1|110.6|28
1733998290000|2024-12-12 10:11:30|111.14|110.64|111.26|110.76|111.27|110.77|111.14|110.64|16
1733998300000|2024-12-12 10:11:40|111.25|110.75|111.16|110.66|111.25|110.75|111.14|110.64|9
1733998310000|2024-12-12 10:11:50|111.17|110.67|110.96|110.46|111.17|110.67|110.86|110.36|24
1733998320000|2024-12-12 10:12:00|110.97|110.47|110.99|110.49|111.03|110.53|110.93|110.43|22
1733998330000|2024-12-12 10:12:10|110.95|110.45|110.87|110.37|111|110.5|110.87|110.37|21
1733998340000|2024-12-12 10:12:20|110.88|110.38|110.78|110.28|110.88|110.38|110.73|110.23|15
1733998350000|2024-12-12 10:12:30|110.81|110.31|110.89|110.39|110.89|110.39|110.77|110.27|25
1733998360000|2024-12-12 10:12:40|110.9|110.4|110.9|110.4|110.97|110.47|110.88|110.38|15
1733998370000|2024-12-12 10:12:50|110.91|110.41|110.86|110.36|110.91|110.41|110.84|110.34|13
1733998380000|2024-12-12 10:13:00|110.88|110.38|111.04|110.54|111.04|110.54|110.88|110.38|17
1733998390000|2024-12-12 10:13:10|111.01|110.51|111.02|110.52|111.04|110.54|110.98|110.48|14
1733998400000|2024-12-12 10:13:20|111.03|110.53|111.05|110.55|111.06|110.56|110.99|110.49|12
1733998410000|2024-12-12 10:13:30|111.06|110.56|111.13|110.63|111.13|110.63|111.03|110.53|15
1733998420000|2024-12-12 10:13:40|111.14|110.64|111.09|110.59|111.17|110.67|111.07|110.57|14
1733998430000|2024-12-12 10:13:50|111.15|110.65|111.08|110.58|111.15|110.65|111.07|110.57|17
1733998440000|2024-12-12 10:14:00|111.09|110.59|111.01|110.51|111.1|110.6|110.99|110.49|12
1733998450000|2024-12-12 10:14:10|111|110.5|110.98|110.48|111|110.5|110.95|110.45|14
1733998460000|2024-12-12 10:14:20|110.97|110.47|110.95|110.45|110.98|110.48|110.94|110.44|12
1733998470000|2024-12-12 10:14:30|110.96|110.46|110.97|110.47|110.99|110.49|110.95|110.45|11
1733998480000|2024-12-12 10:14:40|110.98|110.48|111.04|110.54|111.04|110.54|110.98|110.48|7
1733998490000|2024-12-12 10:14:50|111.03|110.53|110.93|110.43|111.03|110.53|110.93|110.43|14
1733998500000|2024-12-12 10:15:00|110.92|110.42|110.88|110.38|110.96|110.46|110.88|110.38|16
1733998510000|2024-12-12 10:15:10|110.86|110.36|110.61|110.11|110.86|110.36|110.61|110.11|19
1733998520000|2024-12-12 10:15:20|110.6|110.1|110.55|110.05|110.67|110.17|110.54|110.04|20
1733998530000|2024-12-12 10:15:30|110.56|110.06|110.55|110.05|110.58|110.08|110.52|110.02|14
1733998540000|2024-12-12 10:15:40|110.56|110.06|110.66|110.16|110.67|110.17|110.53|110.03|19
1733998550000|2024-12-12 10:15:50|110.65|110.15|110.69|110.19|110.73|110.23|110.65|110.15|17
1733998560000|2024-12-12 10:16:00|110.67|110.17|110.66|110.16|110.67|110.17|110.59|110.09|15
1733998570000|2024-12-12 10:16:10|110.67|110.17|110.56|110.06|110.68|110.18|110.56|110.06|14
1733998580000|2024-12-12 10:16:20|110.55|110.05|110.54|110.04|110.63|110.13|110.54|110.04|16
1733998590000|2024-12-12 10:16:30|110.53|110.03|110.55|110.05|110.56|110.06|110.48|109.98|15
1733998600000|2024-12-12 10:16:40|110.56|110.06|110.64|110.14|110.67|110.17|110.54|110.04|20
1733998610000|2024-12-12 10:16:50|110.65|110.15|110.56|110.06|110.65|110.15|110.54|110.04|10
1733998620000|2024-12-12 10:17:00|110.57|110.07|110.68|110.18|110.68|110.18|110.55|110.05|15
1733998630000|2024-12-12 10:17:10|110.69|110.19|110.69|110.19|110.74|110.24|110.64|110.14|21
1733998640000|2024-12-12 10:17:20|110.67|110.17|110.65|110.15|110.68|110.18|110.65|110.15|6
1733998650000|2024-12-12 10:17:30|110.67|110.17|110.8|110.3|110.8|110.3|110.66|110.16|13
1733998660000|2024-12-12 10:17:40|110.82|110.32|110.88|110.38|110.95|110.45|110.82|110.32|15
1733998670000|2024-12-12 10:17:50|110.87|110.37|110.95|110.45|111.02|110.52|110.86|110.36|15
1733998680000|2024-12-12 10:18:00|110.96|110.46|111.01|110.51|111.01|110.51|110.93|110.43|14
1733998690000|2024-12-12 10:18:10|111.02|110.52|111.03|110.53|111.06|110.56|111.01|110.51|13
1733998700000|2024-12-12 10:18:20|111.01|110.51|110.93|110.43|111.06|110.56|110.92|110.42|21
1733998710000|2024-12-12 10:18:30|110.96|110.46|110.94|110.44|110.97|110.47|110.93|110.43|14
1733998720000|2024-12-12 10:18:40|110.95|110.45|111.05|110.55|111.11|110.61|110.94|110.44|14
1733998730000|2024-12-12 10:18:50|111.06|110.56|111.09|110.59|111.13|110.63|111.06|110.56|9
1733998740000|2024-12-12 10:19:00|111.08|110.58|110.9|110.4|111.08|110.58|110.9|110.4|12
1733998750000|2024-12-12 10:19:10|110.87|110.37|111.05|110.55|111.06|110.56|110.87|110.37|20
1733998760000|2024-12-12 10:19:20|111.06|110.56|111.08|110.58|111.13|110.63|111.05|110.55|19
1733998770000|2024-12-12 10:19:30|111.07|110.57|111.07|110.57|111.09|110.59|111.03|110.53|15
1733998780000|2024-12-12 10:19:40|111.06|110.56|111.02|110.52|111.1|110.6|111.02|110.52|15
1733998790000|2024-12-12 10:19:50|111|110.5|110.94|110.44|111.03|110.53|110.94|110.44|8
1733998800000|2024-12-12 10:20:00|110.89|110.39|110.91|110.41|110.91|110.41|110.83|110.33|15
1733998810000|2024-12-12 10:20:10|110.92|110.42|110.83|110.33|110.92|110.42|110.83|110.33|9
1733998820000|2024-12-12 10:20:20|110.87|110.37|110.92|110.42|110.97|110.47|110.86|110.36|13
1733998830000|2024-12-12 10:20:30|110.94|110.44|110.92|110.42|110.96|110.46|110.92|110.42|10
1733998840000|2024-12-12 10:20:40|110.91|110.41|110.96|110.46|110.96|110.46|110.91|110.41|10
1733998850000|2024-12-12 10:20:50|110.99|110.49|111.01|110.51|111.04|110.54|110.95|110.45|17
1733998860000|2024-12-12 10:21:00|111.02|110.52|111.06|110.56|111.13|110.63|111.02|110.52|15
1733998870000|2024-12-12 10:21:10|111.07|110.57|111.11|110.61|111.14|110.64|111.07|110.57|9
1733998880000|2024-12-12 10:21:20|111.1|110.6|111.01|110.51|111.1|110.6|110.98|110.48|16
1733998890000|2024-12-12 10:21:30|111.04|110.54|111.11|110.61|111.11|110.61|111.04|110.54|7
1733998900000|2024-12-12 10:21:40|111.13|110.63|111.18|110.68|111.2|110.7|111.11|110.61|12
1733998910000|2024-12-12 10:21:50|111.16|110.66|111.22|110.72|111.22|110.72|111.14|110.64|9
1733998920000|2024-12-12 10:22:00|111.19|110.69|111.17|110.67|111.19|110.69|111.17|110.67|5
1733998930000|2024-12-12 10:22:10|111.19|110.69|111.21|110.71|111.23|110.73|111.17|110.67|14
1733998940000|2024-12-12 10:22:20|111.22|110.72|111.25|110.75|111.25|110.75|111.22|110.72|4
1733998950000|2024-12-12 10:22:30|111.24|110.74|111.11|110.61|111.24|110.74|111.09|110.59|18
1733998960000|2024-12-12 10:22:40|111.13|110.63|111.06|110.56|111.13|110.63|111.04|110.54|12
1733998970000|2024-12-12 10:22:50|111.05|110.55|111.07|110.57|111.07|110.57|111.04|110.54|8
1733998980000|2024-12-12 10:23:00|111.06|110.56|110.96|110.46|111.08|110.58|110.96|110.46|10
1733998990000|2024-12-12 10:23:10|110.99|110.49|110.97|110.47|111.02|110.52|110.94|110.44|16
1733999000000|2024-12-12 10:23:20|111|110.5|111.08|110.58|111.08|110.58|110.99|110.49|11
1733999010000|2024-12-12 10:23:30|111.1|110.6|111.1|110.6|111.13|110.63|111.07|110.57|14
1733999020000|2024-12-12 10:23:40|111.09|110.59|111.11|110.61|111.13|110.63|111.08|110.58|17
1733999030000|2024-12-12 10:23:50|111.09|110.59|111.11|110.61|111.16|110.66|111.09|110.59|13
1733999040000|2024-12-12 10:24:00|111.12|110.62|111.08|110.58|111.12|110.62|111.05|110.55|14
1733999050000|2024-12-12 10:24:10|111.07|110.57|111.13|110.63|111.14|110.64|111.06|110.56|10
1733999060000|2024-12-12 10:24:20|111.11|110.61|111.13|110.63|111.14|110.64|111.05|110.55|19
1733999070000|2024-12-12 10:24:30|111.12|110.62|111.17|110.67|111.18|110.68|111.12|110.62|8
1733999080000|2024-12-12 10:24:40|111.16|110.66|111.19|110.69|111.19|110.69|111.13|110.63|9
1733999090000|2024-12-12 10:24:50|111.22|110.72|111.23|110.73|111.25|110.75|111.22|110.72|5
1733999100000|2024-12-12 10:25:00|111.24|110.74|111.23|110.73|111.24|110.74|111.22|110.72|4
1733999110000|2024-12-12 10:25:10|111.22|110.72|111.14|110.64|111.22|110.72|111.13|110.63|12
1733999120000|2024-12-12 10:25:20|111.13|110.63|111.22|110.72|111.22|110.72|111.12|110.62|10
1733999130000|2024-12-12 10:25:30|111.21|110.71|111.15|110.65|111.22|110.72|111.12|110.62|18
1733999140000|2024-12-12 10:25:40|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|9
1733999150000|2024-12-12 10:25:50|111.25|110.75|111.25|110.75|111.25|110.75|111.25|110.75|1
1733999160000|2024-12-12 10:26:00|111.33|110.83|111.37|110.87|111.38|110.88|111.33|110.83|7
1733999170000|2024-12-12 10:26:10|111.36|110.86|111.29|110.79|111.36|110.86|111.25|110.75|11
1733999180000|2024-12-12 10:26:20|111.28|110.78|111.36|110.86|111.36|110.86|111.28|110.78|8
1733999190000|2024-12-12 10:26:30|111.37|110.87|111.36|110.86|111.38|110.88|111.35|110.85|8
1733999200000|2024-12-12 10:26:40|111.38|110.88|111.45|110.95|111.45|110.95|111.38|110.88|5
1733999210000|2024-12-12 10:26:50|111.46|110.96|111.55|111.05|111.56|111.06|111.45|110.95|12
1733999220000|2024-12-12 10:27:00|111.54|111.04|111.57|111.07|111.57|111.07|111.54|111.04|4
1733999230000|2024-12-12 10:27:10|111.58|111.08|111.74|111.24|111.74|111.24|111.58|111.08|15
1733999240000|2024-12-12 10:27:20|111.75|111.25|111.71|111.21|111.76|111.26|111.7|111.2|10
1733999250000|2024-12-12 10:27:30|111.7|111.2|111.65|111.15|111.7|111.2|111.64|111.14|8
1733999260000|2024-12-12 10:27:40|111.63|111.13|111.55|111.05|111.63|111.13|111.55|111.05|10
1733999270000|2024-12-12 10:27:50|111.54|111.04|111.47|110.97|111.54|111.04|111.45|110.95|15
1733999280000|2024-12-12 10:28:00|111.48|110.98|111.46|110.96|111.49|110.99|111.45|110.95|9
1733999290000|2024-12-12 10:28:10|111.45|110.95|111.43|110.93|111.45|110.95|111.43|110.93|5
1733999300000|2024-12-12 10:28:20|111.44|110.94|111.38|110.88|111.45|110.95|111.36|110.86|9
1733999310000|2024-12-12 10:28:30|111.39|110.89|111.42|110.92|111.42|110.92|111.38|110.88|5
1733999320000|2024-12-12 10:28:40|111.41|110.91|111.47|110.97|111.48|110.98|111.41|110.91|13
1733999330000|2024-12-12 10:28:50|111.48|110.98|111.48|110.98|111.52|111.02|111.48|110.98|6
1733999340000|2024-12-12 10:29:00|111.46|110.96|111.46|110.96|111.47|110.97|111.39|110.89|19
1733999350000|2024-12-12 10:29:10|111.47|110.97|111.54|111.04|111.54|111.04|111.46|110.96|12
1733999360000|2024-12-12 10:29:20|111.53|111.03|111.52|111.02|111.54|111.04|111.49|110.99|8
1733999370000|2024-12-12 10:29:30|111.51|111.01|111.53|111.03|111.53|111.03|111.49|110.99|7
1733999380000|2024-12-12 10:29:40|111.52|111.02|111.55|111.05|111.56|111.06|111.52|111.02|8
1733999390000|2024-12-12 10:29:50|111.54|111.04|111.55|111.05|111.55|111.05|111.5|111|10
1733999400000|2024-12-12 10:30:00|111.56|111.06|111.56|111.06|111.56|111.06|111.52|111.02|9
1733999410000|2024-12-12 10:30:10|111.57|111.07|111.53|111.03|111.57|111.07|111.48|110.98|8
1733999420000|2024-12-12 10:30:20|111.54|111.04|111.53|111.03|111.54|111.04|111.47|110.97|15
1733999430000|2024-12-12 10:30:30|111.52|111.02|111.45|110.95|111.52|111.02|111.45|110.95|7
1733999440000|2024-12-12 10:30:40|111.44|110.94|111.45|110.95|111.45|110.95|111.38|110.88|11
1733999450000|2024-12-12 10:30:50|111.44|110.94|111.4|110.9|111.45|110.95|111.4|110.9|8
1733999460000|2024-12-12 10:31:00|111.39|110.89|111.26|110.76|111.43|110.93|111.26|110.76|12
1733999470000|2024-12-12 10:31:10|111.25|110.75|111.17|110.67|111.25|110.75|111.17|110.67|13
1733999480000|2024-12-12 10:31:20|111.16|110.66|111.13|110.63|111.17|110.67|111.1|110.6|14
1733999490000|2024-12-12 10:31:30|111.14|110.64|111.15|110.65|111.16|110.66|111.08|110.58|18
1733999500000|2024-12-12 10:31:40|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|10
1733999510000|2024-12-12 10:31:50|111.25|110.75|111.25|110.75|111.33|110.83|111.25|110.75|11
1733999520000|2024-12-12 10:32:00|111.27|110.77|111.32|110.82|111.33|110.83|111.25|110.75|10
1733999530000|2024-12-12 10:32:10|111.33|110.83|111.27|110.77|111.33|110.83|111.24|110.74|13
1733999540000|2024-12-12 10:32:20|111.26|110.76|111.17|110.67|111.26|110.76|111.17|110.67|11
1733999550000|2024-12-12 10:32:30|111.16|110.66|111.22|110.72|111.22|110.72|111.16|110.66|7
1733999560000|2024-12-12 10:32:40|111.23|110.73|111.22|110.72|111.25|110.75|111.22|110.72|10
1733999570000|2024-12-12 10:32:50|111.23|110.73|111.06|110.56|111.23|110.73|111.06|110.56|13
1733999580000|2024-12-12 10:33:00|111.05|110.55|111.16|110.66|111.16|110.66|111.05|110.55|12
1733999590000|2024-12-12 10:33:10|111.15|110.65|111.13|110.63|111.15|110.65|111.11|110.61|13
1733999600000|2024-12-12 10:33:20|111.14|110.64|111.14|110.64|111.16|110.66|111.11|110.61|10
1733999610000|2024-12-12 10:33:30|111.15|110.65|111.29|110.79|111.31|110.81|111.15|110.65|20
1733999620000|2024-12-12 10:33:40|111.28|110.78|111.53|111.03|111.53|111.03|111.28|110.78|18
1733999630000|2024-12-12 10:33:50|111.54|111.04|111.56|111.06|111.56|111.06|111.54|111.04|3
1733999640000|2024-12-12 10:34:00|111.54|111.04|111.44|110.94|111.54|111.04|111.43|110.93|13
1733999650000|2024-12-12 10:34:10|111.45|110.95|111.53|111.03|111.53|111.03|111.43|110.93|11
1733999660000|2024-12-12 10:34:20|111.54|111.04|111.61|111.11|111.61|111.11|111.52|111.02|10
1733999670000|2024-12-12 10:34:30|111.57|111.07|111.45|110.95|111.57|111.07|111.42|110.92|10
1733999680000|2024-12-12 10:34:40|111.44|110.94|111.49|110.99|111.49|110.99|111.44|110.94|8
1733999690000|2024-12-12 10:34:50|111.5|111|111.49|110.99|111.51|111.01|111.48|110.98|8
1733999700000|2024-12-12 10:35:00|111.5|111|111.5|111|111.52|111.02|111.49|110.99|9
1733999710000|2024-12-12 10:35:10|111.51|111.01|111.49|110.99|111.51|111.01|111.49|110.99|3
1733999720000|2024-12-12 10:35:20|111.43|110.93|111.4|110.9|111.43|110.93|111.39|110.89|5
1733999730000|2024-12-12 10:35:30|111.39|110.89|111.21|110.71|111.41|110.91|111.21|110.71|18
1733999740000|2024-12-12 10:35:40|111.19|110.69|111.1|110.6|111.19|110.69|111.03|110.53|19
1733999750000|2024-12-12 10:35:50|111.08|110.58|110.97|110.47|111.08|110.58|110.97|110.47|11
1733999760000|2024-12-12 10:36:00|110.98|110.48|111.17|110.67|111.17|110.67|110.97|110.47|19
1733999770000|2024-12-12 10:36:10|111.16|110.66|111.23|110.73|111.24|110.74|111.15|110.65|12
1733999780000|2024-12-12 10:36:20|111.22|110.72|111.16|110.66|111.22|110.72|111.15|110.65|14
1733999790000|2024-12-12 10:36:30|111.15|110.65|111.17|110.67|111.17|110.67|111.15|110.65|9
1733999800000|2024-12-12 10:36:40|111.16|110.66|111.32|110.82|111.32|110.82|111.16|110.66|14
1733999810000|2024-12-12 10:36:50|111.31|110.81|111.28|110.78|111.31|110.81|111.19|110.69|11
1733999820000|2024-12-12 10:37:00|111.25|110.75|111.29|110.79|111.29|110.79|111.2|110.7|15
1733999830000|2024-12-12 10:37:10|111.35|110.85|111.4|110.9|111.47|110.97|111.34|110.84|18
1733999840000|2024-12-12 10:37:20|111.41|110.91|111.37|110.87|111.42|110.92|111.37|110.87|12
1733999850000|2024-12-12 10:37:30|111.39|110.89|111.33|110.83|111.39|110.89|111.33|110.83|10
1733999860000|2024-12-12 10:37:40|111.32|110.82|111.38|110.88|111.38|110.88|111.32|110.82|5
1733999870000|2024-12-12 10:37:50|111.37|110.87|111.32|110.82|111.37|110.87|111.32|110.82|5
1733999880000|2024-12-12 10:38:00|111.31|110.81|111.24|110.74|111.32|110.82|111.24|110.74|14
1733999890000|2024-12-12 10:38:10|111.26|110.76|111.28|110.78|111.28|110.78|111.24|110.74|8
1733999900000|2024-12-12 10:38:20|111.27|110.77|111.28|110.78|111.28|110.78|111.26|110.76|5
1733999910000|2024-12-12 10:38:30|111.29|110.79|111.27|110.77|111.29|110.79|111.27|110.77|7
1733999920000|2024-12-12 10:38:40|111.25|110.75|111.15|110.65|111.25|110.75|111.15|110.65|10
1733999930000|2024-12-12 10:38:50|111.16|110.66|111.24|110.74|111.24|110.74|111.16|110.66|10
1733999940000|2024-12-12 10:39:00|111.21|110.71|111.25|110.75|111.26|110.76|111.18|110.68|12
1733999950000|2024-12-12 10:39:10|111.24|110.74|111.26|110.76|111.27|110.77|111.24|110.74|4
1733999960000|2024-12-12 10:39:20|111.27|110.77|111.27|110.77|111.3|110.8|111.26|110.76|11
1733999970000|2024-12-12 10:39:30|111.24|110.74|111.26|110.76|111.26|110.76|111.21|110.71|5
1733999980000|2024-12-12 10:39:40|111.24|110.74|111.29|110.79|111.3|110.8|111.24|110.74|8
1733999990000|2024-12-12 10:39:50|111.28|110.78|111.16|110.66|111.28|110.78|111.16|110.66|8
1734000000000|2024-12-12 10:40:00|111.17|110.67|111.04|110.54|111.17|110.67|111.03|110.53|13
1734000010000|2024-12-12 10:40:10|111.06|110.56|111.1|110.6|111.12|110.62|111.06|110.56|12
1734000020000|2024-12-12 10:40:20|111.14|110.64|111.13|110.63|111.16|110.66|111.12|110.62|15
1734000030000|2024-12-12 10:40:30|111.12|110.62|111.13|110.63|111.15|110.65|111.12|110.62|11
1734000040000|2024-12-12 10:40:40|111.12|110.62|111.17|110.67|111.18|110.68|111.08|110.58|13
1734000050000|2024-12-12 10:40:50|111.18|110.68|111.16|110.66|111.19|110.69|111.15|110.65|6
1734000060000|2024-12-12 10:41:00|111.15|110.65|111.17|110.67|111.17|110.67|111.12|110.62|7
1734000070000|2024-12-12 10:41:10|111.2|110.7|111.25|110.75|111.26|110.76|111.2|110.7|14
1734000080000|2024-12-12 10:41:20|111.24|110.74|111.29|110.79|111.31|110.81|111.23|110.73|11
1734000090000|2024-12-12 10:41:30|111.3|110.8|111.33|110.83|111.38|110.88|111.29|110.79|9
1734000100000|2024-12-12 10:41:40|111.35|110.85|111.37|110.87|111.38|110.88|111.32|110.82|13
1734000110000|2024-12-12 10:41:50|111.38|110.88|111.28|110.78|111.38|110.88|111.27|110.77|13
1734000120000|2024-12-12 10:42:00|111.29|110.79|111.32|110.82|111.32|110.82|111.28|110.78|13
1734000130000|2024-12-12 10:42:10|111.33|110.83|111.31|110.81|111.33|110.83|111.27|110.77|11
1734000140000|2024-12-12 10:42:20|111.3|110.8|111.28|110.78|111.33|110.83|111.25|110.75|12
1734000150000|2024-12-12 10:42:30|111.27|110.77|111.3|110.8|111.34|110.84|111.27|110.77|11
1734000160000|2024-12-12 10:42:40|111.29|110.79|111.36|110.86|111.37|110.87|111.27|110.77|8
1734000170000|2024-12-12 10:42:50|111.37|110.87|111.44|110.94|111.49|110.99|111.37|110.87|9
1734000180000|2024-12-12 10:43:00|111.4|110.9|111.4|110.9|111.45|110.95|111.38|110.88|11
1734000190000|2024-12-12 10:43:10|111.39|110.89|111.38|110.88|111.39|110.89|111.37|110.87|6
1734000200000|2024-12-12 10:43:20|111.35|110.85|111.31|110.81|111.35|110.85|111.29|110.79|7
1734000210000|2024-12-12 10:43:30|111.34|110.84|111.38|110.88|111.43|110.93|111.34|110.84|17
1734000220000|2024-12-12 10:43:40|111.39|110.89|111.44|110.94|111.47|110.97|111.39|110.89|11
1734000230000|2024-12-12 10:43:50|111.43|110.93|111.43|110.93|111.44|110.94|111.43|110.93|5
1734000240000|2024-12-12 10:44:00|111.41|110.91|111.38|110.88|111.46|110.96|111.38|110.88|17
1734000250000|2024-12-12 10:44:10|111.37|110.87|111.4|110.9|111.4|110.9|111.36|110.86|5
1734000260000|2024-12-12 10:44:20|111.41|110.91|111.41|110.91|111.46|110.96|111.39|110.89|14
1734000270000|2024-12-12 10:44:30|111.42|110.92|111.38|110.88|111.42|110.92|111.37|110.87|5
1734000290000|2024-12-12 10:44:50|111.39|110.89|111.45|110.95|111.45|110.95|111.38|110.88|10
1734000300000|2024-12-12 10:45:00|111.44|110.94|111.38|110.88|111.5|111|111.38|110.88|19
1734000310000|2024-12-12 10:45:10|111.39|110.89|111.29|110.79|111.39|110.89|111.29|110.79|15
1734000320000|2024-12-12 10:45:20|111.28|110.78|111.3|110.8|111.3|110.8|111.28|110.78|7
1734000330000|2024-12-12 10:45:30|111.29|110.79|111.27|110.77|111.32|110.82|111.27|110.77|10
1734000350000|2024-12-12 10:45:50|111.29|110.79|111.34|110.84|111.35|110.85|111.29|110.79|15
1734000360000|2024-12-12 10:46:00|111.31|110.81|111.24|110.74|111.31|110.81|111.2|110.7|10
1734000370000|2024-12-12 10:46:10|111.22|110.72|111.2|110.7|111.23|110.73|111.18|110.68|8
1734000380000|2024-12-12 10:46:20|111.18|110.68|111.18|110.68|111.19|110.69|111.17|110.67|5
1734000390000|2024-12-12 10:46:30|111.17|110.67|111.16|110.66|111.17|110.67|111.14|110.64|6
1734000400000|2024-12-12 10:46:40|111.15|110.65|111.19|110.69|111.19|110.69|111.15|110.65|10
1734000410000|2024-12-12 10:46:50|111.21|110.71|111.29|110.79|111.31|110.81|111.21|110.71|15
1734000420000|2024-12-12 10:47:00|111.28|110.78|111.24|110.74|111.28|110.78|111.24|110.74|8
1734000430000|2024-12-12 10:47:10|111.26|110.76|111.24|110.74|111.27|110.77|111.24|110.74|7
1734000440000|2024-12-12 10:47:20|111.2|110.7|111.09|110.59|111.2|110.7|111.08|110.58|11
1734000450000|2024-12-12 10:47:30|111.1|110.6|111.15|110.65|111.17|110.67|111.09|110.59|10
1734000460000|2024-12-12 10:47:40|111.16|110.66|111.16|110.66|111.18|110.68|111.15|110.65|8
1734000470000|2024-12-12 10:47:50|111.15|110.65|111.1|110.6|111.15|110.65|111.1|110.6|5
1734000480000|2024-12-12 10:48:00|111.08|110.58|111.06|110.56|111.08|110.58|111.05|110.55|7
1734000490000|2024-12-12 10:48:10|111.07|110.57|111.06|110.56|111.09|110.59|111.04|110.54|10
1734000500000|2024-12-12 10:48:20|111.07|110.57|111.1|110.6|111.15|110.65|111.07|110.57|11
1734000510000|2024-12-12 10:48:30|111.09|110.59|110.96|110.46|111.09|110.59|110.96|110.46|11
1734000520000|2024-12-12 10:48:40|110.95|110.45|110.98|110.48|110.98|110.48|110.94|110.44|7
1734000530000|2024-12-12 10:48:50|110.97|110.47|111.05|110.55|111.06|110.56|110.97|110.47|9
1734000540000|2024-12-12 10:49:00|111.04|110.54|111.02|110.52|111.05|110.55|111.02|110.52|5
1734000550000|2024-12-12 10:49:10|110.97|110.47|110.93|110.43|110.97|110.47|110.86|110.36|13
1734000560000|2024-12-12 10:49:20|110.95|110.45|110.99|110.49|110.99|110.49|110.92|110.42|8
1734000570000|2024-12-12 10:49:30|110.98|110.48|110.94|110.44|110.98|110.48|110.94|110.44|3
1734000580000|2024-12-12 10:49:40|110.93|110.43|110.91|110.41|110.94|110.44|110.91|110.41|4
1734000590000|2024-12-12 10:49:50|110.9|110.4|110.86|110.36|110.9|110.4|110.85|110.35|5
1734000600000|2024-12-12 10:50:00|110.85|110.35|110.92|110.42|110.92|110.42|110.85|110.35|5
1734000610000|2024-12-12 10:50:10|110.93|110.43|110.97|110.47|110.97|110.47|110.93|110.43|13
1734000620000|2024-12-12 10:50:20|110.98|110.48|110.96|110.46|110.98|110.48|110.96|110.46|3
1734000630000|2024-12-12 10:50:30|110.99|110.49|110.99|110.49|111.06|110.56|110.98|110.48|14
1734000640000|2024-12-12 10:50:40|111|110.5|110.89|110.39|111.01|110.51|110.89|110.39|14
1734000650000|2024-12-12 10:50:50|110.9|110.4|110.89|110.39|110.93|110.43|110.89|110.39|7
1734000660000|2024-12-12 10:51:00|110.88|110.38|110.93|110.43|110.94|110.44|110.88|110.38|7
1734000670000|2024-12-12 10:51:10|110.91|110.41|110.96|110.46|110.96|110.46|110.85|110.35|14
1734000680000|2024-12-12 10:51:20|110.97|110.47|110.97|110.47|110.99|110.49|110.95|110.45|12
1734000690000|2024-12-12 10:51:30|110.96|110.46|110.96|110.46|110.98|110.48|110.96|110.46|10
1734000700000|2024-12-12 10:51:40|110.97|110.47|110.86|110.36|110.97|110.47|110.86|110.36|6
1734000710000|2024-12-12 10:51:50|110.87|110.37|110.88|110.38|110.89|110.39|110.87|110.37|5
1734000720000|2024-12-12 10:52:00|110.87|110.37|110.91|110.41|110.93|110.43|110.87|110.37|10
1734000730000|2024-12-12 10:52:10|110.9|110.4|110.8|110.3|110.91|110.41|110.79|110.29|11
1734000740000|2024-12-12 10:52:20|110.81|110.31|110.73|110.23|110.81|110.31|110.72|110.22|11
1734000750000|2024-12-12 10:52:30|110.72|110.22|110.67|110.17|110.72|110.22|110.67|110.17|8
1734000760000|2024-12-12 10:52:40|110.69|110.19|110.74|110.24|110.76|110.26|110.69|110.19|9
1734000770000|2024-12-12 10:52:50|110.73|110.23|110.69|110.19|110.74|110.24|110.68|110.18|7
1734000780000|2024-12-12 10:53:00|110.68|110.18|110.58|110.08|110.69|110.19|110.58|110.08|8
1734000790000|2024-12-12 10:53:10|110.57|110.07|110.56|110.06|110.58|110.08|110.56|110.06|8
1734000800000|2024-12-12 10:53:20|110.53|110.03|110.58|110.08|110.59|110.09|110.53|110.03|12
1734000810000|2024-12-12 10:53:30|110.59|110.09|110.56|110.06|110.6|110.1|110.56|110.06|13
1734000820000|2024-12-12 10:53:40|110.55|110.05|110.57|110.07|110.57|110.07|110.53|110.03|9
1734000830000|2024-12-12 10:53:50|110.56|110.06|110.67|110.17|110.67|110.17|110.56|110.06|15
1734000840000|2024-12-12 10:54:00|110.69|110.19|110.63|110.13|110.7|110.2|110.63|110.13|13
1734000850000|2024-12-12 10:54:10|110.64|110.14|110.72|110.22|110.72|110.22|110.63|110.13|14
1734000860000|2024-12-12 10:54:20|110.74|110.24|110.68|110.18|110.75|110.25|110.67|110.17|11
1734000870000|2024-12-12 10:54:30|110.67|110.17|110.75|110.25|110.75|110.25|110.67|110.17|6
1734000880000|2024-12-12 10:54:40|110.77|110.27|110.76|110.26|110.77|110.27|110.72|110.22|11
1734000890000|2024-12-12 10:54:50|110.77|110.27|110.78|110.28|110.81|110.31|110.76|110.26|9
1734000900000|2024-12-12 10:55:00|110.77|110.27|110.79|110.29|110.85|110.35|110.77|110.27|14
1734000910000|2024-12-12 10:55:10|110.78|110.28|110.75|110.25|110.79|110.29|110.74|110.24|12
1734000920000|2024-12-12 10:55:20|110.74|110.24|110.66|110.16|110.75|110.25|110.66|110.16|13
1734000930000|2024-12-12 10:55:30|110.67|110.17|110.65|110.15|110.68|110.18|110.64|110.14|12
1734000940000|2024-12-12 10:55:40|110.64|110.14|110.68|110.18|110.68|110.18|110.63|110.13|5
1734000950000|2024-12-12 10:55:50|110.66|110.16|110.67|110.17|110.68|110.18|110.66|110.16|4
1734000960000|2024-12-12 10:56:00|110.66|110.16|110.69|110.19|110.69|110.19|110.66|110.16|5
1734000970000|2024-12-12 10:56:10|110.68|110.18|110.62|110.12|110.68|110.18|110.56|110.06|15
1734000980000|2024-12-12 10:56:20|110.65|110.15|110.68|110.18|110.68|110.18|110.65|110.15|7
1734000990000|2024-12-12 10:56:30|110.69|110.19|110.77|110.27|110.78|110.28|110.69|110.19|16
1734001000000|2024-12-12 10:56:40|110.76|110.26|110.77|110.27|110.77|110.27|110.73|110.23|9
1734001010000|2024-12-12 10:56:50|110.78|110.28|110.82|110.32|110.83|110.33|110.78|110.28|9
1734001020000|2024-12-12 10:57:00|110.83|110.33|110.85|110.35|110.91|110.41|110.81|110.31|8
1734001030000|2024-12-12 10:57:10|110.87|110.37|110.91|110.41|110.93|110.43|110.86|110.36|8
1734001040000|2024-12-12 10:57:20|110.93|110.43|110.9|110.4|110.93|110.43|110.9|110.4|9
1734001050000|2024-12-12 10:57:30|110.86|110.36|110.85|110.35|110.92|110.42|110.84|110.34|9
1734001060000|2024-12-12 10:57:40|110.88|110.38|110.91|110.41|110.92|110.42|110.88|110.38|7
1734001070000|2024-12-12 10:57:50|110.92|110.42|110.96|110.46|110.97|110.47|110.91|110.41|8
1734001080000|2024-12-12 10:58:00|110.99|110.49|110.97|110.47|110.99|110.49|110.97|110.47|3
1734001090000|2024-12-12 10:58:10|110.98|110.48|111.02|110.52|111.02|110.52|110.98|110.48|7
1734001100000|2024-12-12 10:58:20|111.03|110.53|111.02|110.52|111.06|110.56|110.99|110.49|14
1734001110000|2024-12-12 10:58:30|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|4
1734001120000|2024-12-12 10:58:40|111.06|110.56|111.05|110.55|111.06|110.56|111.02|110.52|10
1734001130000|2024-12-12 10:58:50|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734001140000|2024-12-12 10:59:00|111.01|110.51|111.03|110.53|111.08|110.58|110.98|110.48|6
1734001150000|2024-12-12 10:59:10|111.02|110.52|110.96|110.46|111.02|110.52|110.95|110.45|9
1734001160000|2024-12-12 10:59:20|110.97|110.47|110.94|110.44|111.03|110.53|110.93|110.43|10
1734001170000|2024-12-12 10:59:30|110.95|110.45|110.97|110.47|110.97|110.47|110.94|110.44|8
1734001180000|2024-12-12 10:59:40|111|110.5|110.97|110.47|111.03|110.53|110.94|110.44|14
1734001190000|2024-12-12 10:59:50|110.98|110.48|110.92|110.42|110.98|110.48|110.9|110.4|8
1734001200000|2024-12-12 11:00:00|110.87|110.37|110.75|110.25|110.88|110.38|110.75|110.25|12
1734001210000|2024-12-12 11:00:10|110.72|110.22|110.69|110.19|110.73|110.23|110.67|110.17|14
1734001220000|2024-12-12 11:00:20|110.7|110.2|110.83|110.33|110.83|110.33|110.7|110.2|10
1734001230000|2024-12-12 11:00:30|110.82|110.32|110.84|110.34|110.9|110.4|110.8|110.3|19
1734001240000|2024-12-12 11:00:40|110.85|110.35|110.79|110.29|110.88|110.38|110.79|110.29|11
1734001250000|2024-12-12 11:00:50|110.76|110.26|110.59|110.09|110.76|110.26|110.57|110.07|16
1734001260000|2024-12-12 11:01:00|110.61|110.11|110.58|110.08|110.64|110.14|110.56|110.06|9
1734001270000|2024-12-12 11:01:10|110.59|110.09|110.56|110.06|110.63|110.13|110.56|110.06|8
1734001280000|2024-12-12 11:01:20|110.52|110.02|110.44|109.94|110.52|110.02|110.42|109.92|13
1734001290000|2024-12-12 11:01:30|110.46|109.96|110.57|110.07|110.59|110.09|110.46|109.96|10
1734001300000|2024-12-12 11:01:40|110.58|110.08|110.71|110.21|110.71|110.21|110.58|110.08|7
1734001310000|2024-12-12 11:01:50|110.72|110.22|110.65|110.15|110.74|110.24|110.65|110.15|8
1734001320000|2024-12-12 11:02:00|110.64|110.14|110.75|110.25|110.75|110.25|110.63|110.13|13
1734001330000|2024-12-12 11:02:10|110.77|110.27|110.73|110.23|110.81|110.31|110.73|110.23|7
1734001340000|2024-12-12 11:02:20|110.72|110.22|110.65|110.15|110.74|110.24|110.65|110.15|10
1734001350000|2024-12-12 11:02:30|110.66|110.16|110.6|110.1|110.66|110.16|110.57|110.07|12
1734001360000|2024-12-12 11:02:40|110.59|110.09|110.6|110.1|110.64|110.14|110.57|110.07|12
1734001370000|2024-12-12 11:02:50|110.59|110.09|110.51|110.01|110.59|110.09|110.51|110.01|8
1734001380000|2024-12-12 11:03:00|110.49|109.99|110.45|109.95|110.49|109.99|110.43|109.93|9
1734001390000|2024-12-12 11:03:10|110.43|109.93|110.43|109.93|110.43|109.93|110.37|109.87|13
1734001400000|2024-12-12 11:03:20|110.44|109.94|110.51|110.01|110.53|110.03|110.43|109.93|11
1734001410000|2024-12-12 11:03:30|110.49|109.99|110.41|109.91|110.51|110.01|110.38|109.88|13
1734001420000|2024-12-12 11:03:40|110.37|109.87|110.37|109.87|110.39|109.89|110.36|109.86|7
1734001430000|2024-12-12 11:03:50|110.36|109.86|110.26|109.76|110.36|109.86|110.26|109.76|7
1734001440000|2024-12-12 11:04:00|110.21|109.71|110.22|109.72|110.25|109.75|110.2|109.7|8
1734001450000|2024-12-12 11:04:10|110.19|109.69|110.15|109.65|110.23|109.73|110.15|109.65|19
1734001460000|2024-12-12 11:04:20|110.16|109.66|110.05|109.55|110.2|109.7|110.05|109.55|13
1734001470000|2024-12-12 11:04:30|110.04|109.54|110.1|109.6|110.1|109.6|110.03|109.53|12
1734001480000|2024-12-12 11:04:40|110.09|109.59|110.03|109.53|110.09|109.59|110.03|109.53|12
1734001490000|2024-12-12 11:04:50|110.02|109.52|109.96|109.46|110.02|109.52|109.96|109.46|8
1734001500000|2024-12-12 11:05:00|109.93|109.43|109.98|109.48|110.04|109.54|109.93|109.43|13
1734001510000|2024-12-12 11:05:10|109.99|109.49|110.01|109.51|110.01|109.51|109.96|109.46|7
1734001520000|2024-12-12 11:05:20|110.03|109.53|110.1|109.6|110.12|109.62|110.03|109.53|11
1734001530000|2024-12-12 11:05:30|110.08|109.58|110.31|109.81|110.31|109.81|110.08|109.58|15
1734001540000|2024-12-12 11:05:40|110.35|109.85|110.51|110.01|110.52|110.02|110.35|109.85|9
1734001550000|2024-12-12 11:05:50|110.5|110|110.63|110.13|110.65|110.15|110.5|110|16
1734001560000|2024-12-12 11:06:00|110.62|110.12|110.38|109.88|110.62|110.12|110.37|109.87|17
1734001570000|2024-12-12 11:06:10|110.37|109.87|110.45|109.95|110.45|109.95|110.32|109.82|17
1734001580000|2024-12-12 11:06:20|110.46|109.96|110.56|110.06|110.56|110.06|110.46|109.96|10
1734001590000|2024-12-12 11:06:30|110.57|110.07|110.54|110.04|110.57|110.07|110.52|110.02|7
1734001600000|2024-12-12 11:06:40|110.56|110.06|110.71|110.21|110.71|110.21|110.55|110.05|14
1734001610000|2024-12-12 11:06:50|110.73|110.23|110.82|110.32|110.83|110.33|110.73|110.23|16
1734001620000|2024-12-12 11:07:00|110.84|110.34|110.67|110.17|110.86|110.36|110.67|110.17|15
1734001630000|2024-12-12 11:07:10|110.66|110.16|110.69|110.19|110.71|110.21|110.65|110.15|15
1734001640000|2024-12-12 11:07:20|110.7|110.2|110.64|110.14|110.7|110.2|110.62|110.12|13
1734001650000|2024-12-12 11:07:30|110.61|110.11|110.59|110.09|110.66|110.16|110.55|110.05|11
1734001660000|2024-12-12 11:07:40|110.6|110.1|110.63|110.13|110.64|110.14|110.6|110.1|6
1734001670000|2024-12-12 11:07:50|110.67|110.17|110.76|110.26|110.84|110.34|110.61|110.11|14
1734001680000|2024-12-12 11:08:00|110.77|110.27|110.77|110.27|110.78|110.28|110.74|110.24|10
1734001690000|2024-12-12 11:08:10|110.76|110.26|110.8|110.3|110.86|110.36|110.76|110.26|10
1734001700000|2024-12-12 11:08:20|110.79|110.29|110.9|110.4|110.93|110.43|110.79|110.29|10
1734001710000|2024-12-12 11:08:30|110.87|110.37|110.66|110.16|110.87|110.37|110.65|110.15|19
1734001720000|2024-12-12 11:08:40|110.68|110.18|110.72|110.22|110.73|110.23|110.68|110.18|13
1734001730000|2024-12-12 11:08:50|110.73|110.23|110.7|110.2|110.73|110.23|110.69|110.19|6
1734001740000|2024-12-12 11:09:00|110.65|110.15|110.52|110.02|110.65|110.15|110.52|110.02|15
1734001750000|2024-12-12 11:09:10|110.51|110.01|110.37|109.87|110.51|110.01|110.37|109.87|12
1734001760000|2024-12-12 11:09:20|110.34|109.84|110.41|109.91|110.45|109.95|110.34|109.84|16
1734001770000|2024-12-12 11:09:30|110.44|109.94|110.47|109.97|110.47|109.97|110.41|109.91|9
1734001780000|2024-12-12 11:09:40|110.48|109.98|110.46|109.96|110.51|110.01|110.41|109.91|20
1734001790000|2024-12-12 11:09:50|110.45|109.95|110.38|109.88|110.45|109.95|110.38|109.88|11
1734001800000|2024-12-12 11:10:00|110.37|109.87|110.29|109.79|110.37|109.87|110.29|109.79|6
1734001810000|2024-12-12 11:10:10|110.28|109.78|110.09|109.59|110.28|109.78|110.06|109.56|15
1734001820000|2024-12-12 11:10:20|110.1|109.6|110.18|109.68|110.22|109.72|110.1|109.6|20
1734001830000|2024-12-12 11:10:30|110.16|109.66|110.09|109.59|110.17|109.67|110.09|109.59|18
1734001840000|2024-12-12 11:10:40|110.07|109.57|110.08|109.58|110.11|109.61|110.01|109.51|15
1734001850000|2024-12-12 11:10:50|110.09|109.59|110.06|109.56|110.11|109.61|110.06|109.56|10
1734001860000|2024-12-12 11:11:00|110.04|109.54|110.12|109.62|110.12|109.62|109.94|109.44|14
1734001870000|2024-12-12 11:11:10|110.11|109.61|110.14|109.64|110.22|109.72|110.09|109.59|23
1734001880000|2024-12-12 11:11:20|110.13|109.63|110|109.5|110.14|109.64|110|109.5|12
1734001890000|2024-12-12 11:11:30|109.99|109.49|109.99|109.49|110.01|109.51|109.98|109.48|11
1734001900000|2024-12-12 11:11:40|109.98|109.48|109.89|109.39|110|109.5|109.89|109.39|7
1734001910000|2024-12-12 11:11:50|109.86|109.36|109.8|109.3|109.88|109.38|109.79|109.29|14
1734001920000|2024-12-12 11:12:00|109.79|109.29|109.77|109.27|109.84|109.34|109.77|109.27|19
1734001930000|2024-12-12 11:12:10|109.75|109.25|109.84|109.34|109.84|109.34|109.72|109.22|21
1734001940000|2024-12-12 11:12:20|109.83|109.33|109.93|109.43|109.94|109.44|109.83|109.33|19
1734001950000|2024-12-12 11:12:30|109.92|109.42|109.92|109.42|109.92|109.42|109.84|109.34|16
1734001960000|2024-12-12 11:12:40|109.91|109.41|110.04|109.54|110.04|109.54|109.9|109.4|17
1734001970000|2024-12-12 11:12:50|110.03|109.53|110.03|109.53|110.05|109.55|110.01|109.51|14
1734001980000|2024-12-12 11:13:00|110.02|109.52|109.97|109.47|110.02|109.52|109.95|109.45|15
1734001990000|2024-12-12 11:13:10|109.98|109.48|110.02|109.52|110.08|109.58|109.98|109.48|17
1734002000000|2024-12-12 11:13:20|110.01|109.51|110.06|109.56|110.06|109.56|110.01|109.51|14
1734002010000|2024-12-12 11:13:30|110.05|109.55|109.93|109.43|110.06|109.56|109.91|109.41|14
1734002020000|2024-12-12 11:13:40|109.94|109.44|109.96|109.46|110.01|109.51|109.89|109.39|17
1734002030000|2024-12-12 11:13:50|109.97|109.47|110|109.5|110.02|109.52|109.93|109.43|15
1734002040000|2024-12-12 11:14:00|109.98|109.48|109.96|109.46|109.98|109.48|109.93|109.43|15
1734002050000|2024-12-12 11:14:10|109.97|109.47|109.93|109.43|109.98|109.48|109.93|109.43|12
1734002060000|2024-12-12 11:14:20|109.94|109.44|110.01|109.51|110.02|109.52|109.94|109.44|15
1734002070000|2024-12-12 11:14:30|109.99|109.49|109.91|109.41|109.99|109.49|109.9|109.4|12
1734002080000|2024-12-12 11:14:40|109.89|109.39|109.89|109.39|109.89|109.39|109.89|109.39|1
1734002090000|2024-12-12 11:14:50|109.9|109.4|109.89|109.39|109.9|109.4|109.86|109.36|7
1734002100000|2024-12-12 11:15:00|109.88|109.38|110.08|109.58|110.08|109.58|109.88|109.38|18
1734002110000|2024-12-12 11:15:10|110.07|109.57|110.1|109.6|110.12|109.62|110.03|109.53|20
1734002120000|2024-12-12 11:15:20|110.09|109.59|110.04|109.54|110.09|109.59|110.01|109.51|16
1734002130000|2024-12-12 11:15:30|110.05|109.55|110.05|109.55|110.08|109.58|110.02|109.52|12
1734002140000|2024-12-12 11:15:40|110.07|109.57|110.01|109.51|110.07|109.57|109.97|109.47|17
1734002150000|2024-12-12 11:15:50|110|109.5|110.01|109.51|110.02|109.52|109.96|109.46|9
1734002160000|2024-12-12 11:16:00|110.02|109.52|109.97|109.47|110.09|109.59|109.95|109.45|20
1734002170000|2024-12-12 11:16:10|109.96|109.46|109.95|109.45|109.97|109.47|109.92|109.42|9
1734002180000|2024-12-12 11:16:20|109.94|109.44|110.03|109.53|110.04|109.54|109.93|109.43|14
1734002190000|2024-12-12 11:16:30|109.95|109.45|109.95|109.45|109.98|109.48|109.92|109.42|17
1734002200000|2024-12-12 11:16:40|109.96|109.46|109.92|109.42|109.96|109.46|109.88|109.38|14
1734002210000|2024-12-12 11:16:50|109.91|109.41|109.82|109.32|109.91|109.41|109.82|109.32|13
1734002220000|2024-12-12 11:17:00|109.81|109.31|109.82|109.32|109.84|109.34|109.78|109.28|15
1734002230000|2024-12-12 11:17:10|109.79|109.29|109.91|109.41|109.91|109.41|109.79|109.29|14
1734002240000|2024-12-12 11:17:20|109.88|109.38|109.92|109.42|109.92|109.42|109.86|109.36|12
1734002250000|2024-12-12 11:17:30|109.94|109.44|110.01|109.51|110.04|109.54|109.94|109.44|13
1734002260000|2024-12-12 11:17:40|110.02|109.52|109.92|109.42|110.02|109.52|109.92|109.42|8
1734002270000|2024-12-12 11:17:50|109.93|109.43|109.86|109.36|109.94|109.44|109.86|109.36|11
1734002280000|2024-12-12 11:18:00|109.87|109.37|109.99|109.49|109.99|109.49|109.85|109.35|9
1734002290000|2024-12-12 11:18:10|109.98|109.48|110.06|109.56|110.06|109.56|109.98|109.48|15
1734002300000|2024-12-12 11:18:20|110.08|109.58|110.19|109.69|110.19|109.69|110.08|109.58|10
1734002310000|2024-12-12 11:18:30|110.2|109.7|110.17|109.67|110.2|109.7|110.16|109.66|3
1734002320000|2024-12-12 11:18:40|110.16|109.66|110.27|109.77|110.28|109.78|110.16|109.66|13
1734002330000|2024-12-12 11:18:50|110.26|109.76|110.31|109.81|110.31|109.81|110.26|109.76|10
1734002340000|2024-12-12 11:19:00|110.33|109.83|110.21|109.71|110.36|109.86|110.21|109.71|15
1734002350000|2024-12-12 11:19:10|110.2|109.7|110.17|109.67|110.2|109.7|110.16|109.66|8
1734002360000|2024-12-12 11:19:20|110.18|109.68|110.22|109.72|110.22|109.72|110.16|109.66|10
1734002370000|2024-12-12 11:19:30|110.24|109.74|110.1|109.6|110.24|109.74|110.1|109.6|11
1734002380000|2024-12-12 11:19:40|110.09|109.59|110.09|109.59|110.12|109.62|110.06|109.56|11
1734002390000|2024-12-12 11:19:50|110.08|109.58|109.95|109.45|110.08|109.58|109.93|109.43|18
1734002400000|2024-12-12 11:20:00|109.96|109.46|110.04|109.54|110.04|109.54|109.94|109.44|13
1734002410000|2024-12-12 11:20:10|110.05|109.55|109.95|109.45|110.06|109.56|109.95|109.45|12
1734002420000|2024-12-12 11:20:20|109.93|109.43|109.78|109.28|109.93|109.43|109.78|109.28|10
1734002430000|2024-12-12 11:20:30|109.79|109.29|109.72|109.22|109.79|109.29|109.65|109.15|13
1734002440000|2024-12-12 11:20:40|109.71|109.21|109.72|109.22|109.76|109.26|109.67|109.17|10
1734002450000|2024-12-12 11:20:50|109.71|109.21|109.66|109.16|109.71|109.21|109.66|109.16|10
1734002460000|2024-12-12 11:21:00|109.69|109.19|109.68|109.18|109.71|109.21|109.66|109.16|6
1734002470000|2024-12-12 11:21:10|109.69|109.19|109.71|109.21|109.75|109.25|109.69|109.19|10
1734002480000|2024-12-12 11:21:20|109.72|109.22|109.78|109.28|109.8|109.3|109.68|109.18|14
1734002490000|2024-12-12 11:21:30|109.8|109.3|109.81|109.31|109.82|109.32|109.79|109.29|12
1734002500000|2024-12-12 11:21:40|109.8|109.3|109.84|109.34|109.86|109.36|109.8|109.3|8
1734002510000|2024-12-12 11:21:50|109.85|109.35|109.75|109.25|109.85|109.35|109.75|109.25|11
1734002520000|2024-12-12 11:22:00|109.76|109.26|109.73|109.23|109.78|109.28|109.72|109.22|17
1734002530000|2024-12-12 11:22:10|109.74|109.24|109.81|109.31|109.84|109.34|109.74|109.24|11
1734002540000|2024-12-12 11:22:20|109.79|109.29|109.7|109.2|109.79|109.29|109.7|109.2|12
1734002550000|2024-12-12 11:22:30|109.71|109.21|109.68|109.18|109.74|109.24|109.67|109.17|8
1734002560000|2024-12-12 11:22:40|109.64|109.14|109.56|109.06|109.64|109.14|109.53|109.03|11
1734002570000|2024-12-12 11:22:50|109.55|109.05|109.47|108.97|109.55|109.05|109.47|108.97|8
1734002580000|2024-12-12 11:23:00|109.48|108.98|109.47|108.97|109.53|109.03|109.46|108.96|11
1734002590000|2024-12-12 11:23:10|109.48|108.98|109.61|109.11|109.61|109.11|109.45|108.95|12
1734002600000|2024-12-12 11:23:20|109.62|109.12|109.54|109.04|109.62|109.12|109.54|109.04|9
1734002610000|2024-12-12 11:23:30|109.55|109.05|109.53|109.03|109.57|109.07|109.52|109.02|9
1734002620000|2024-12-12 11:23:40|109.55|109.05|109.65|109.15|109.66|109.16|109.55|109.05|9
1734002630000|2024-12-12 11:23:50|109.68|109.18|109.73|109.23|109.73|109.23|109.68|109.18|6
1734002640000|2024-12-12 11:24:00|109.75|109.25|109.83|109.33|109.85|109.35|109.75|109.25|11
1734002650000|2024-12-12 11:24:10|109.84|109.34|109.85|109.35|109.85|109.35|109.82|109.32|6
1734002660000|2024-12-12 11:24:20|109.86|109.36|109.98|109.48|110.02|109.52|109.86|109.36|12
1734002670000|2024-12-12 11:24:30|109.99|109.49|110.08|109.58|110.12|109.62|109.99|109.49|8
1734002680000|2024-12-12 11:24:40|110.1|109.6|110.07|109.57|110.1|109.6|110.07|109.57|7
1734002690000|2024-12-12 11:24:50|110.05|109.55|109.93|109.43|110.06|109.56|109.93|109.43|15
1734002700000|2024-12-12 11:25:00|109.91|109.41|109.98|109.48|109.99|109.49|109.89|109.39|17
1734002710000|2024-12-12 11:25:10|109.96|109.46|109.96|109.46|109.97|109.47|109.93|109.43|10
1734002720000|2024-12-12 11:25:20|109.97|109.47|109.84|109.34|109.97|109.47|109.84|109.34|12
1734002730000|2024-12-12 11:25:30|109.85|109.35|109.88|109.38|109.89|109.39|109.85|109.35|5
1734002740000|2024-12-12 11:25:40|109.89|109.39|109.88|109.38|109.94|109.44|109.88|109.38|6
1734002750000|2024-12-12 11:25:50|109.89|109.39|109.95|109.45|109.97|109.47|109.89|109.39|11
1734002760000|2024-12-12 11:26:00|109.93|109.43|110|109.5|110.02|109.52|109.92|109.42|11
1734002770000|2024-12-12 11:26:10|110.01|109.51|110.02|109.52|110.04|109.54|109.99|109.49|11
1734002780000|2024-12-12 11:26:20|110.03|109.53|110.01|109.51|110.03|109.53|109.99|109.49|5
1734002790000|2024-12-12 11:26:30|110|109.5|109.97|109.47|110|109.5|109.94|109.44|6
1734002800000|2024-12-12 11:26:40|109.98|109.48|109.93|109.43|109.98|109.48|109.89|109.39|9
1734002810000|2024-12-12 11:26:50|109.94|109.44|110.01|109.51|110.02|109.52|109.94|109.44|9
1734002820000|2024-12-12 11:27:00|110|109.5|110.01|109.51|110.04|109.54|110|109.5|9
1734002830000|2024-12-12 11:27:10|110|109.5|109.97|109.47|110.01|109.51|109.92|109.42|14
1734002840000|2024-12-12 11:27:20|109.96|109.46|109.99|109.49|110|109.5|109.96|109.46|6
1734002850000|2024-12-12 11:27:30|110|109.5|110.07|109.57|110.07|109.57|109.99|109.49|9
1734002860000|2024-12-12 11:27:40|110.14|109.64|110.13|109.63|110.14|109.64|110.09|109.59|10
1734002870000|2024-12-12 11:27:50|110.12|109.62|110.2|109.7|110.22|109.72|110.12|109.62|11
1734002880000|2024-12-12 11:28:00|110.21|109.71|110.09|109.59|110.22|109.72|110.09|109.59|9
1734002890000|2024-12-12 11:28:10|110.08|109.58|110.07|109.57|110.13|109.63|110.06|109.56|14
1734002900000|2024-12-12 11:28:20|110.08|109.58|110.13|109.63|110.13|109.63|110.08|109.58|5
1734002910000|2024-12-12 11:28:30|110.17|109.67|110.21|109.71|110.21|109.71|110.17|109.67|3
1734002920000|2024-12-12 11:28:40|110.2|109.7|110.18|109.68|110.26|109.76|110.18|109.68|10
1734002930000|2024-12-12 11:28:50|110.19|109.69|110.21|109.71|110.24|109.74|110.19|109.69|9
1734002940000|2024-12-12 11:29:00|110.2|109.7|110.27|109.77|110.28|109.78|110.2|109.7|9
1734002950000|2024-12-12 11:29:10|110.29|109.79|110.31|109.81|110.32|109.82|110.29|109.79|6
1734002960000|2024-12-12 11:29:20|110.29|109.79|110.29|109.79|110.29|109.79|110.28|109.78|3
1734002970000|2024-12-12 11:29:30|110.3|109.8|110.3|109.8|110.32|109.82|110.3|109.8|4
1734002980000|2024-12-12 11:29:40|110.29|109.79|110.3|109.8|110.3|109.8|110.28|109.78|8
1734002990000|2024-12-12 11:29:50|110.29|109.79|110.34|109.84|110.34|109.84|110.29|109.79|4
1734003000000|2024-12-12 11:30:00|110.39|109.89|110.32|109.82|110.44|109.94|110.31|109.81|16
1734003010000|2024-12-12 11:30:10|110.31|109.81|110.32|109.82|110.36|109.86|110.31|109.81|13
1734003020000|2024-12-12 11:30:20|110.31|109.81|110.34|109.84|110.37|109.87|110.31|109.81|10
1734003030000|2024-12-12 11:30:30|110.35|109.85|110.28|109.78|110.37|109.87|110.28|109.78|11
1734003040000|2024-12-12 11:30:40|110.29|109.79|110.36|109.86|110.36|109.86|110.29|109.79|8
1734003050000|2024-12-12 11:30:50|110.34|109.84|110.29|109.79|110.34|109.84|110.26|109.76|14
1734003060000|2024-12-12 11:31:00|110.32|109.82|110.38|109.88|110.4|109.9|110.32|109.82|11
1734003070000|2024-12-12 11:31:10|110.39|109.89|110.32|109.82|110.43|109.93|110.32|109.82|11
1734003080000|2024-12-12 11:31:20|110.31|109.81|110.23|109.73|110.31|109.81|110.12|109.62|19
1734003090000|2024-12-12 11:31:30|110.22|109.72|110.25|109.75|110.25|109.75|110.17|109.67|11
1734003100000|2024-12-12 11:31:40|110.24|109.74|110.13|109.63|110.24|109.74|110.13|109.63|11
1734003110000|2024-12-12 11:31:50|110.15|109.65|110.08|109.58|110.16|109.66|110.08|109.58|11
1734003120000|2024-12-12 11:32:00|110.09|109.59|110.17|109.67|110.17|109.67|110.09|109.59|14
1734003130000|2024-12-12 11:32:10|110.18|109.68|110.07|109.57|110.18|109.68|110.07|109.57|10
1734003140000|2024-12-12 11:32:20|110.08|109.58|110.06|109.56|110.08|109.58|110.03|109.53|14
1734003150000|2024-12-12 11:32:30|110.05|109.55|110.12|109.62|110.13|109.63|110.05|109.55|13
1734003160000|2024-12-12 11:32:40|110.1|109.6|110.11|109.61|110.13|109.63|110.09|109.59|10
1734003170000|2024-12-12 11:32:50|110.07|109.57|110|109.5|110.07|109.57|109.99|109.49|15
1734003180000|2024-12-12 11:33:00|109.99|109.49|110.03|109.53|110.07|109.57|109.96|109.46|11
1734003190000|2024-12-12 11:33:10|110.02|109.52|109.86|109.36|110.02|109.52|109.86|109.36|15
1734003200000|2024-12-12 11:33:20|109.88|109.38|109.78|109.28|109.92|109.42|109.77|109.27|18
1734003210000|2024-12-12 11:33:30|109.77|109.27|109.68|109.18|109.77|109.27|109.68|109.18|15
1734003220000|2024-12-12 11:33:40|109.64|109.14|109.62|109.12|109.64|109.14|109.57|109.07|13
1734003230000|2024-12-12 11:33:50|109.61|109.11|109.52|109.02|109.61|109.11|109.47|108.97|20
1734003240000|2024-12-12 11:34:00|109.53|109.03|109.59|109.09|109.62|109.12|109.53|109.03|22
1734003250000|2024-12-12 11:34:10|109.6|109.1|109.58|109.08|109.6|109.1|109.55|109.05|9
1734003260000|2024-12-12 11:34:20|109.57|109.07|109.54|109.04|109.57|109.07|109.43|108.93|18
1734003270000|2024-12-12 11:34:30|109.57|109.07|109.56|109.06|109.61|109.11|109.53|109.03|13
1734003280000|2024-12-12 11:34:40|109.54|109.04|109.45|108.95|109.55|109.05|109.45|108.95|14
1734003290000|2024-12-12 11:34:50|109.46|108.96|109.62|109.12|109.75|109.25|109.46|108.96|17
1734003300000|2024-12-12 11:35:00|109.63|109.13|109.55|109.05|109.67|109.17|109.54|109.04|17
1734003310000|2024-12-12 11:35:10|109.56|109.06|109.53|109.03|109.61|109.11|109.53|109.03|19
1734003320000|2024-12-12 11:35:20|109.54|109.04|109.57|109.07|109.65|109.15|109.51|109.01|17
1734003330000|2024-12-12 11:35:30|109.54|109.04|109.44|108.94|109.54|109.04|109.44|108.94|17
1734003340000|2024-12-12 11:35:40|109.45|108.95|109.36|108.86|109.45|108.95|109.36|108.86|11
1734003350000|2024-12-12 11:35:50|109.35|108.85|109.23|108.73|109.35|108.85|109.23|108.73|12
1734003360000|2024-12-12 11:36:00|109.28|108.78|109.31|108.81|109.34|108.84|109.25|108.75|24
1734003370000|2024-12-12 11:36:10|109.3|108.8|109.28|108.78|109.31|108.81|109.24|108.74|14
1734003380000|2024-12-12 11:36:20|109.29|108.79|109.29|108.79|109.32|108.82|109.28|108.78|11
1734003390000|2024-12-12 11:36:30|109.3|108.8|109.27|108.77|109.32|108.82|109.25|108.75|14
1734003400000|2024-12-12 11:36:40|109.3|108.8|109.27|108.77|109.31|108.81|109.26|108.76|8
1734003410000|2024-12-12 11:36:50|109.26|108.76|109.32|108.82|109.33|108.83|109.24|108.74|7
1734003420000|2024-12-12 11:37:00|109.3|108.8|109.27|108.77|109.3|108.8|109.26|108.76|13
1734003430000|2024-12-12 11:37:10|109.29|108.79|109.41|108.91|109.41|108.91|109.29|108.79|23
1734003440000|2024-12-12 11:37:20|109.4|108.9|109.41|108.91|109.42|108.92|109.36|108.86|14
1734003450000|2024-12-12 11:37:30|109.42|108.92|109.41|108.91|109.42|108.92|109.33|108.83|17
1734003460000|2024-12-12 11:37:40|109.4|108.9|109.38|108.88|109.43|108.93|109.38|108.88|20
1734003470000|2024-12-12 11:37:50|109.37|108.87|109.36|108.86|109.37|108.87|109.32|108.82|10
1734003480000|2024-12-12 11:38:00|109.38|108.88|109.42|108.92|109.47|108.97|109.38|108.88|16
1734003490000|2024-12-12 11:38:10|109.43|108.93|109.35|108.85|109.47|108.97|109.35|108.85|15
1734003500000|2024-12-12 11:38:20|109.34|108.84|109.34|108.84|109.35|108.85|109.28|108.78|13
1734003510000|2024-12-12 11:38:30|109.33|108.83|109.26|108.76|109.35|108.85|109.26|108.76|15
1734003520000|2024-12-12 11:38:40|109.25|108.75|109.25|108.75|109.27|108.77|109.23|108.73|10
1734003530000|2024-12-12 11:38:50|109.26|108.76|109.3|108.8|109.3|108.8|109.26|108.76|6
1734003540000|2024-12-12 11:39:00|109.33|108.83|109.3|108.8|109.35|108.85|109.25|108.75|18
1734003550000|2024-12-12 11:39:10|109.32|108.82|109.3|108.8|109.33|108.83|109.28|108.78|14
1734003560000|2024-12-12 11:39:20|109.29|108.79|109.24|108.74|109.3|108.8|109.24|108.74|9
1734003570000|2024-12-12 11:39:30|109.23|108.73|109.28|108.78|109.28|108.78|109.23|108.73|11
1734003580000|2024-12-12 11:39:40|109.31|108.81|109.39|108.89|109.47|108.97|109.31|108.81|16
1734003590000|2024-12-12 11:39:50|109.4|108.9|109.43|108.93|109.43|108.93|109.38|108.88|4
1734003600000|2024-12-12 11:40:00|109.41|108.91|109.49|108.99|109.49|108.99|109.39|108.89|11
1734003610000|2024-12-12 11:40:10|109.5|109|109.45|108.95|109.58|109.08|109.45|108.95|14
1734003620000|2024-12-12 11:40:20|109.44|108.94|109.48|108.98|109.53|109.03|109.44|108.94|13
1734003630000|2024-12-12 11:40:30|109.49|108.99|109.47|108.97|109.51|109.01|109.46|108.96|11
1734003640000|2024-12-12 11:40:40|109.46|108.96|109.57|109.07|109.58|109.08|109.46|108.96|10
1734003650000|2024-12-12 11:40:50|109.58|109.08|109.53|109.03|109.58|109.08|109.51|109.01|11
1734003660000|2024-12-12 11:41:00|109.54|109.04|109.6|109.1|109.66|109.16|109.54|109.04|14
1734003670000|2024-12-12 11:41:10|109.61|109.11|109.6|109.1|109.68|109.18|109.6|109.1|20
1734003680000|2024-12-12 11:41:20|109.59|109.09|109.55|109.05|109.61|109.11|109.55|109.05|11
1734003690000|2024-12-12 11:41:30|109.57|109.07|109.56|109.06|109.57|109.07|109.55|109.05|6
1734003700000|2024-12-12 11:41:40|109.59|109.09|109.56|109.06|109.62|109.12|109.56|109.06|5
1734003710000|2024-12-12 11:41:50|109.57|109.07|109.48|108.98|109.57|109.07|109.48|108.98|10
1734003720000|2024-12-12 11:42:00|109.49|108.99|109.45|108.95|109.52|109.02|109.45|108.95|9
1734003730000|2024-12-12 11:42:10|109.46|108.96|109.51|109.01|109.52|109.02|109.45|108.95|11
1734003740000|2024-12-12 11:42:20|109.52|109.02|109.46|108.96|109.54|109.04|109.45|108.95|10
1734003750000|2024-12-12 11:42:30|109.47|108.97|109.51|109.01|109.51|109.01|109.46|108.96|11
1734003760000|2024-12-12 11:42:40|109.5|109|109.64|109.14|109.65|109.15|109.5|109|15
1734003770000|2024-12-12 11:42:50|109.63|109.13|109.65|109.15|109.65|109.15|109.62|109.12|7
1734003780000|2024-12-12 11:43:00|109.64|109.14|109.55|109.05|109.64|109.14|109.53|109.03|14
1734003790000|2024-12-12 11:43:10|109.54|109.04|109.58|109.08|109.6|109.1|109.53|109.03|8
1734003800000|2024-12-12 11:43:20|109.57|109.07|109.56|109.06|109.57|109.07|109.55|109.05|9
1734003810000|2024-12-12 11:43:30|109.55|109.05|109.53|109.03|109.55|109.05|109.48|108.98|8
1734003820000|2024-12-12 11:43:40|109.56|109.06|109.64|109.14|109.64|109.14|109.56|109.06|11
1734003830000|2024-12-12 11:43:50|109.63|109.13|109.53|109.03|109.64|109.14|109.53|109.03|13
1734003840000|2024-12-12 11:44:00|109.52|109.02|109.53|109.03|109.53|109.03|109.52|109.02|6
1734003850000|2024-12-12 11:44:10|109.52|109.02|109.47|108.97|109.52|109.02|109.47|108.97|9
1734003860000|2024-12-12 11:44:20|109.48|108.98|109.54|109.04|109.55|109.05|109.48|108.98|12
1734003870000|2024-12-12 11:44:30|109.53|109.03|109.6|109.1|109.64|109.14|109.52|109.02|12
1734003880000|2024-12-12 11:44:40|109.61|109.11|109.65|109.15|109.65|109.15|109.61|109.11|6
1734003890000|2024-12-12 11:44:50|109.64|109.14|109.55|109.05|109.64|109.14|109.55|109.05|9
1734003900000|2024-12-12 11:45:00|109.54|109.04|109.56|109.06|109.57|109.07|109.52|109.02|6
1734003910000|2024-12-12 11:45:10|109.59|109.09|109.45|108.95|109.59|109.09|109.45|108.95|14
1734003920000|2024-12-12 11:45:20|109.47|108.97|109.44|108.94|109.49|108.99|109.44|108.94|6
1734003930000|2024-12-12 11:45:30|109.47|108.97|109.48|108.98|109.52|109.02|109.47|108.97|7
1734003940000|2024-12-12 11:45:40|109.5|109|109.61|109.11|109.61|109.11|109.5|109|7
1734003950000|2024-12-12 11:45:50|109.65|109.15|109.64|109.14|109.68|109.18|109.64|109.14|6
1734003960000|2024-12-12 11:46:00|109.65|109.15|109.56|109.06|109.67|109.17|109.56|109.06|10
1734003970000|2024-12-12 11:46:10|109.55|109.05|109.49|108.99|109.59|109.09|109.49|108.99|10
1734003980000|2024-12-12 11:46:20|109.47|108.97|109.52|109.02|109.53|109.03|109.45|108.95|9
1734003990000|2024-12-12 11:46:30|109.5|109|109.6|109.1|109.6|109.1|109.5|109|6
1734004000000|2024-12-12 11:46:40|109.61|109.11|109.62|109.12|109.65|109.15|109.61|109.11|7
1734004010000|2024-12-12 11:46:50|109.63|109.13|109.63|109.13|109.64|109.14|109.63|109.13|3
1734004020000|2024-12-12 11:47:00|109.62|109.12|109.6|109.1|109.63|109.13|109.6|109.1|5
1734004030000|2024-12-12 11:47:10|109.61|109.11|109.67|109.17|109.67|109.17|109.61|109.11|6
1734004040000|2024-12-12 11:47:20|109.68|109.18|109.59|109.09|109.73|109.23|109.57|109.07|11
1734004050000|2024-12-12 11:47:30|109.6|109.1|109.63|109.13|109.63|109.13|109.6|109.1|4
1734004060000|2024-12-12 11:47:40|109.66|109.16|109.67|109.17|109.68|109.18|109.64|109.14|6
1734004070000|2024-12-12 11:47:50|109.68|109.18|109.65|109.15|109.68|109.18|109.63|109.13|7
1734004080000|2024-12-12 11:48:00|109.66|109.16|109.59|109.09|109.66|109.16|109.53|109.03|10
1734004090000|2024-12-12 11:48:10|109.61|109.11|109.65|109.15|109.66|109.16|109.61|109.11|5
1734004100000|2024-12-12 11:48:20|109.66|109.16|109.74|109.24|109.75|109.25|109.66|109.16|8
1734004110000|2024-12-12 11:48:30|109.73|109.23|109.6|109.1|109.73|109.23|109.6|109.1|10
1734004120000|2024-12-12 11:48:40|109.58|109.08|109.59|109.09|109.59|109.09|109.57|109.07|3
1734004130000|2024-12-12 11:48:50|109.61|109.11|109.65|109.15|109.65|109.15|109.61|109.11|5
1734004140000|2024-12-12 11:49:00|109.66|109.16|109.67|109.17|109.7|109.2|109.66|109.16|8
1734004150000|2024-12-12 11:49:10|109.68|109.18|109.74|109.24|109.76|109.26|109.68|109.18|12
1734004160000|2024-12-12 11:49:20|109.73|109.23|109.66|109.16|109.73|109.23|109.66|109.16|6
1734004170000|2024-12-12 11:49:30|109.67|109.17|109.64|109.14|109.67|109.17|109.63|109.13|9
1734004180000|2024-12-12 11:49:40|109.65|109.15|109.64|109.14|109.65|109.15|109.64|109.14|4
1734004190000|2024-12-12 11:49:50|109.67|109.17|109.72|109.22|109.72|109.22|109.67|109.17|7
1734004200000|2024-12-12 11:50:00|109.74|109.24|109.82|109.32|109.83|109.33|109.74|109.24|6
1734004210000|2024-12-12 11:50:10|109.81|109.31|109.86|109.36|109.86|109.36|109.81|109.31|5
1734004220000|2024-12-12 11:50:20|109.82|109.32|109.78|109.28|109.82|109.32|109.74|109.24|7
1734004230000|2024-12-12 11:50:30|109.8|109.3|109.87|109.37|109.88|109.38|109.79|109.29|6
1734004240000|2024-12-12 11:50:40|109.88|109.38|109.9|109.4|109.9|109.4|109.88|109.38|2
1734004250000|2024-12-12 11:50:50|109.94|109.44|109.98|109.48|109.98|109.48|109.94|109.44|3
1734004260000|2024-12-12 11:51:00|110.1|109.6|110.07|109.57|110.1|109.6|110.04|109.54|9
1734004270000|2024-12-12 11:51:10|110.06|109.56|110.1|109.6|110.1|109.6|110.06|109.56|6
1734004280000|2024-12-12 11:51:20|110.07|109.57|110.06|109.56|110.09|109.59|110.05|109.55|7
1734004290000|2024-12-12 11:51:30|110.05|109.55|110.02|109.52|110.06|109.56|110.02|109.52|7
1734004300000|2024-12-12 11:51:40|110.04|109.54|110.11|109.61|110.11|109.61|110.04|109.54|8
1734004310000|2024-12-12 11:51:50|110.12|109.62|110.09|109.59|110.15|109.65|110.09|109.59|13
1734004320000|2024-12-12 11:52:00|110.05|109.55|110.08|109.58|110.1|109.6|110.04|109.54|8
1734004330000|2024-12-12 11:52:10|110.05|109.55|110.03|109.53|110.05|109.55|109.99|109.49|5
1734004340000|2024-12-12 11:52:20|110.04|109.54|110.04|109.54|110.04|109.54|110.02|109.52|4
1734004350000|2024-12-12 11:52:30|110.08|109.58|110.08|109.58|110.08|109.58|110.08|109.58|1
1734004360000|2024-12-12 11:52:40|110.09|109.59|110.07|109.57|110.09|109.59|110.05|109.55|7
1734004380000|2024-12-12 11:53:00|110.08|109.58|110.17|109.67|110.17|109.67|110.08|109.58|4
1734004390000|2024-12-12 11:53:10|110.16|109.66|110.22|109.72|110.22|109.72|110.16|109.66|6
1734004400000|2024-12-12 11:53:20|110.21|109.71|110.17|109.67|110.21|109.71|110.17|109.67|7
1734004410000|2024-12-12 11:53:30|110.16|109.66|110.17|109.67|110.18|109.68|110.16|109.66|8
1734004420000|2024-12-12 11:53:40|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734004430000|2024-12-12 11:53:50|110.21|109.71|110.24|109.74|110.25|109.75|110.21|109.71|3
1734004440000|2024-12-12 11:54:00|110.23|109.73|110.24|109.74|110.25|109.75|110.23|109.73|3
1734004450000|2024-12-12 11:54:10|110.23|109.73|110.18|109.68|110.23|109.73|110.18|109.68|7
1734004460000|2024-12-12 11:54:20|110.2|109.7|110.2|109.7|110.21|109.71|110.19|109.69|9
1734004470000|2024-12-12 11:54:30|110.21|109.71|110.25|109.75|110.25|109.75|110.2|109.7|5
1734004480000|2024-12-12 11:54:40|110.26|109.76|110.25|109.75|110.26|109.76|110.25|109.75|4
1734004490000|2024-12-12 11:54:50|110.24|109.74|110.25|109.75|110.26|109.76|110.22|109.72|8
1734004500000|2024-12-12 11:55:00|110.27|109.77|110.29|109.79|110.32|109.82|110.27|109.77|9
1734004510000|2024-12-12 11:55:10|110.28|109.78|110.22|109.72|110.28|109.78|110.2|109.7|8
1734004520000|2024-12-12 11:55:20|110.23|109.73|110.2|109.7|110.23|109.73|110.2|109.7|10
1734004530000|2024-12-12 11:55:30|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734004540000|2024-12-12 11:55:40|110.2|109.7|110.22|109.72|110.24|109.74|110.2|109.7|6
1734004550000|2024-12-12 11:55:50|110.21|109.71|110.2|109.7|110.21|109.71|110.19|109.69|5
1734004560000|2024-12-12 11:56:00|110.21|109.71|110.2|109.7|110.21|109.71|110.17|109.67|7
1734004570000|2024-12-12 11:56:10|110.17|109.67|110.23|109.73|110.23|109.73|110.17|109.67|5
1734004580000|2024-12-12 11:56:20|110.22|109.72|110.19|109.69|110.22|109.72|110.19|109.69|3
1734004590000|2024-12-12 11:56:30|110.2|109.7|110.2|109.7|110.2|109.7|110.17|109.67|6
1734004600000|2024-12-12 11:56:40|110.19|109.69|110.18|109.68|110.2|109.7|110.18|109.68|10
1734004610000|2024-12-12 11:56:50|110.19|109.69|110.19|109.69|110.2|109.7|110.19|109.69|5
1734004620000|2024-12-12 11:57:00|110.17|109.67|110.16|109.66|110.17|109.67|110.15|109.65|3
1734004630000|2024-12-12 11:57:10|110.18|109.68|110.19|109.69|110.21|109.71|110.17|109.67|6
1734004640000|2024-12-12 11:57:20|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734004650000|2024-12-12 11:57:30|110.19|109.69|110.2|109.7|110.2|109.7|110.19|109.69|2
1734004660000|2024-12-12 11:57:40|110.19|109.69|110.22|109.72|110.22|109.72|110.19|109.69|6
1734004670000|2024-12-12 11:57:50|110.23|109.73|110.24|109.74|110.25|109.75|110.23|109.73|5
1734004680000|2024-12-12 11:58:00|110.26|109.76|110.28|109.78|110.29|109.79|110.26|109.76|4
1734004690000|2024-12-12 11:58:10|110.27|109.77|110.27|109.77|110.27|109.77|110.27|109.77|1
1734004700000|2024-12-12 11:58:20|110.28|109.78|110.23|109.73|110.28|109.78|110.22|109.72|7
1734004710000|2024-12-12 11:58:30|110.22|109.72|110.22|109.72|110.23|109.73|110.21|109.71|4
1734004720000|2024-12-12 11:58:40|110.23|109.73|110.24|109.74|110.25|109.75|110.21|109.71|9
1734004730000|2024-12-12 11:58:50|110.25|109.75|110.23|109.73|110.26|109.76|110.19|109.69|8
1734004740000|2024-12-12 11:59:00|110.22|109.72|110.22|109.72|110.23|109.73|110.22|109.72|3
1734004750000|2024-12-12 11:59:10|110.23|109.73|110.23|109.73|110.23|109.73|110.22|109.72|3
1734004760000|2024-12-12 11:59:20|110.22|109.72|110.2|109.7|110.22|109.72|110.19|109.69|7
1734004770000|2024-12-12 11:59:30|110.22|109.72|110.34|109.84|110.35|109.85|110.22|109.72|7
1734004780000|2024-12-12 11:59:40|110.35|109.85|110.35|109.85|110.37|109.87|110.35|109.85|4
1734004790000|2024-12-12 11:59:50|110.33|109.83|110.43|109.93|110.43|109.93|110.33|109.83|11
1734004800000|2024-12-12 12:00:00|110.44|109.94|110.49|109.99|110.49|109.99|110.44|109.94|13
1734004810000|2024-12-12 12:00:10|110.51|110.01|110.61|110.11|110.61|110.11|110.51|110.01|15
1734004820000|2024-12-12 12:00:20|110.59|110.09|110.68|110.18|110.69|110.19|110.59|110.09|11
1734004830000|2024-12-12 12:00:30|110.67|110.17|110.66|110.16|110.67|110.17|110.61|110.11|6
1734004840000|2024-12-12 12:00:40|110.65|110.15|110.65|110.15|110.65|110.15|110.63|110.13|4
1734004850000|2024-12-12 12:00:50|110.67|110.17|110.71|110.21|110.71|110.21|110.66|110.16|9
1734004860000|2024-12-12 12:01:00|110.7|110.2|110.64|110.14|110.7|110.2|110.63|110.13|7
1734004870000|2024-12-12 12:01:10|110.62|110.12|110.6|110.1|110.62|110.12|110.51|110.01|12
1734004880000|2024-12-12 12:01:20|110.62|110.12|110.69|110.19|110.69|110.19|110.62|110.12|8
1734004890000|2024-12-12 12:01:30|110.68|110.18|110.79|110.29|110.79|110.29|110.68|110.18|7
1734004900000|2024-12-12 12:01:40|110.78|110.28|110.83|110.33|110.83|110.33|110.76|110.26|9
1734004910000|2024-12-12 12:01:50|110.84|110.34|110.95|110.45|110.95|110.45|110.83|110.33|11
1734004920000|2024-12-12 12:02:00|110.94|110.44|110.92|110.42|110.99|110.49|110.92|110.42|10
1734004930000|2024-12-12 12:02:10|110.85|110.35|110.87|110.37|110.87|110.37|110.83|110.33|15
1734004940000|2024-12-12 12:02:20|110.86|110.36|110.8|110.3|110.86|110.36|110.79|110.29|7
1734004950000|2024-12-12 12:02:30|110.81|110.31|110.85|110.35|110.85|110.35|110.8|110.3|10
1734004960000|2024-12-12 12:02:40|110.84|110.34|110.86|110.36|110.87|110.37|110.83|110.33|6
1734004970000|2024-12-12 12:02:50|110.85|110.35|110.79|110.29|110.85|110.35|110.79|110.29|5
1734004980000|2024-12-12 12:03:00|110.81|110.31|110.75|110.25|110.81|110.31|110.75|110.25|8
1734004990000|2024-12-12 12:03:10|110.73|110.23|110.71|110.21|110.73|110.23|110.67|110.17|6
1734005000000|2024-12-12 12:03:20|110.7|110.2|110.77|110.27|110.78|110.28|110.7|110.2|9
1734005010000|2024-12-12 12:03:30|110.74|110.24|110.68|110.18|110.74|110.24|110.68|110.18|4
1734005020000|2024-12-12 12:03:40|110.64|110.14|110.56|110.06|110.64|110.14|110.54|110.04|11
1734005030000|2024-12-12 12:03:50|110.57|110.07|110.6|110.1|110.61|110.11|110.57|110.07|8
1734005040000|2024-12-12 12:04:00|110.61|110.11|110.76|110.26|110.76|110.26|110.61|110.11|17
1734005050000|2024-12-12 12:04:10|110.75|110.25|110.74|110.24|110.75|110.25|110.71|110.21|8
1734005060000|2024-12-12 12:04:20|110.77|110.27|110.76|110.26|110.79|110.29|110.75|110.25|11
1734005070000|2024-12-12 12:04:30|110.77|110.27|110.79|110.29|110.79|110.29|110.76|110.26|6
1734005080000|2024-12-12 12:04:40|110.81|110.31|110.79|110.29|110.83|110.33|110.79|110.29|5
1734005090000|2024-12-12 12:04:50|110.76|110.26|110.78|110.28|110.78|110.28|110.76|110.26|5
1734005100000|2024-12-12 12:05:00|110.77|110.27|111.03|110.53|111.03|110.53|110.77|110.27|9
1734005110000|2024-12-12 12:05:10|111|110.5|110.96|110.46|111.03|110.53|110.96|110.46|7
1734005120000|2024-12-12 12:05:20|110.95|110.45|110.89|110.39|110.95|110.45|110.89|110.39|3
1734005130000|2024-12-12 12:05:30|110.9|110.4|110.92|110.42|110.95|110.45|110.9|110.4|10
1734005140000|2024-12-12 12:05:40|110.93|110.43|110.96|110.46|110.98|110.48|110.93|110.43|8
1734005150000|2024-12-12 12:05:50|110.95|110.45|110.97|110.47|110.97|110.47|110.95|110.45|4
1734005160000|2024-12-12 12:06:00|110.98|110.48|111.01|110.51|111.02|110.52|110.98|110.48|7
1734005170000|2024-12-12 12:06:10|111|110.5|110.96|110.46|111|110.5|110.94|110.44|5
1734005180000|2024-12-12 12:06:20|110.94|110.44|110.96|110.46|110.96|110.46|110.94|110.44|2
1734005190000|2024-12-12 12:06:30|110.98|110.48|110.98|110.48|111|110.5|110.97|110.47|7
1734005200000|2024-12-12 12:06:40|110.99|110.49|111.05|110.55|111.05|110.55|110.99|110.49|6
1734005210000|2024-12-12 12:06:50|111.04|110.54|110.99|110.49|111.04|110.54|110.99|110.49|5
1734005220000|2024-12-12 12:07:00|111.01|110.51|110.97|110.47|111.01|110.51|110.97|110.47|3
1734005230000|2024-12-12 12:07:10|110.96|110.46|110.95|110.45|110.96|110.46|110.93|110.43|6
1734005240000|2024-12-12 12:07:20|110.97|110.47|110.95|110.45|111|110.5|110.95|110.45|8
1734005250000|2024-12-12 12:07:30|110.94|110.44|110.91|110.41|110.94|110.44|110.89|110.39|7
1734005260000|2024-12-12 12:07:40|110.9|110.4|110.91|110.41|110.91|110.41|110.89|110.39|6
1734005270000|2024-12-12 12:07:50|110.92|110.42|110.93|110.43|110.93|110.43|110.91|110.41|4
1734005280000|2024-12-12 12:08:00|110.92|110.42|110.83|110.33|110.92|110.42|110.83|110.33|7
1734005290000|2024-12-12 12:08:10|110.84|110.34|110.87|110.37|110.87|110.37|110.83|110.33|4
1734005300000|2024-12-12 12:08:20|110.86|110.36|110.86|110.36|110.86|110.36|110.85|110.35|3
1734005310000|2024-12-12 12:08:30|110.88|110.38|110.82|110.32|110.91|110.41|110.82|110.32|13
1734005320000|2024-12-12 12:08:40|110.83|110.33|110.85|110.35|110.85|110.35|110.83|110.33|2
1734005330000|2024-12-12 12:08:50|110.86|110.36|110.94|110.44|110.94|110.44|110.86|110.36|8
1734005340000|2024-12-12 12:09:00|110.95|110.45|111.02|110.52|111.08|110.58|110.95|110.45|10
1734005350000|2024-12-12 12:09:10|111.01|110.51|111.02|110.52|111.03|110.53|111.01|110.51|4
1734005360000|2024-12-12 12:09:20|110.99|110.49|110.93|110.43|110.99|110.49|110.93|110.43|3
1734005370000|2024-12-12 12:09:30|110.95|110.45|110.94|110.44|110.95|110.45|110.94|110.44|2
1734005380000|2024-12-12 12:09:40|110.97|110.47|110.95|110.45|110.97|110.47|110.94|110.44|5
1734005390000|2024-12-12 12:09:50|110.94|110.44|110.94|110.44|110.94|110.44|110.94|110.44|1
1734005400000|2024-12-12 12:10:00|110.91|110.41|110.85|110.35|110.91|110.41|110.85|110.35|9
1734005410000|2024-12-12 12:10:10|110.86|110.36|110.87|110.37|110.87|110.37|110.85|110.35|4
1734005420000|2024-12-12 12:10:20|110.86|110.36|110.9|110.4|110.92|110.42|110.84|110.34|8
1734005430000|2024-12-12 12:10:30|110.91|110.41|110.91|110.41|110.91|110.41|110.91|110.41|1
1734005450000|2024-12-12 12:10:50|110.9|110.4|110.94|110.44|110.94|110.44|110.9|110.4|4
1734005460000|2024-12-12 12:11:00|110.92|110.42|111.07|110.57|111.07|110.57|110.92|110.42|6
1734005470000|2024-12-12 12:11:10|111.01|110.51|111.04|110.54|111.04|110.54|110.97|110.47|7
1734005480000|2024-12-12 12:11:20|111.01|110.51|111|110.5|111.02|110.52|111|110.5|4
1734005490000|2024-12-12 12:11:30|110.99|110.49|111.03|110.53|111.03|110.53|110.96|110.46|6
1734005500000|2024-12-12 12:11:40|111.04|110.54|111.04|110.54|111.04|110.54|111.04|110.54|1
1734005510000|2024-12-12 12:11:50|111.06|110.56|111.09|110.59|111.1|110.6|111.06|110.56|4
1734005520000|2024-12-12 12:12:00|111.08|110.58|111.12|110.62|111.13|110.63|111.08|110.58|6
1734005530000|2024-12-12 12:12:10|111.13|110.63|111.16|110.66|111.16|110.66|111.13|110.63|4
1734005540000|2024-12-12 12:12:20|111.2|110.7|111.15|110.65|111.2|110.7|111.15|110.65|3
1734005550000|2024-12-12 12:12:30|111.14|110.64|111.13|110.63|111.14|110.64|111.13|110.63|2
1734005560000|2024-12-12 12:12:40|111.14|110.64|111.06|110.56|111.14|110.64|111.06|110.56|3
1734005570000|2024-12-12 12:12:50|111.09|110.59|111.1|110.6|111.1|110.6|111.09|110.59|2
1734005580000|2024-12-12 12:13:00|111.05|110.55|111.08|110.58|111.09|110.59|111.05|110.55|4
1734005590000|2024-12-12 12:13:10|111.07|110.57|111.07|110.57|111.07|110.57|111.06|110.56|3
1734005600000|2024-12-12 12:13:20|111.1|110.6|111.14|110.64|111.14|110.64|111.09|110.59|3
1734005610000|2024-12-12 12:13:30|111.13|110.63|111.15|110.65|111.15|110.65|111.13|110.63|2
1734005620000|2024-12-12 12:13:40|111.16|110.66|111.16|110.66|111.16|110.66|111.16|110.66|1
1734005630000|2024-12-12 12:13:50|111.14|110.64|111.16|110.66|111.16|110.66|111.14|110.64|2
1734005640000|2024-12-12 12:14:00|111.18|110.68|111.28|110.78|111.28|110.78|111.18|110.68|7
1734005650000|2024-12-12 12:14:10|111.22|110.72|111.25|110.75|111.25|110.75|111.21|110.71|3
1734005660000|2024-12-12 12:14:20|111.23|110.73|111.24|110.74|111.24|110.74|111.23|110.73|2
1734005670000|2024-12-12 12:14:30|111.23|110.73|111.28|110.78|111.28|110.78|111.23|110.73|5
1734005680000|2024-12-12 12:14:40|111.27|110.77|111.38|110.88|111.38|110.88|111.27|110.77|5
1734005690000|2024-12-12 12:14:50|111.37|110.87|111.34|110.84|111.37|110.87|111.34|110.84|5
1734005700000|2024-12-12 12:15:00|111.33|110.83|111.36|110.86|111.36|110.86|111.32|110.82|6
1734005710000|2024-12-12 12:15:10|111.35|110.85|111.27|110.77|111.35|110.85|111.26|110.76|7
1734005720000|2024-12-12 12:15:20|111.31|110.81|111.25|110.75|111.31|110.81|111.25|110.75|7
1734005730000|2024-12-12 12:15:30|111.26|110.76|111.29|110.79|111.31|110.81|111.25|110.75|7
1734005740000|2024-12-12 12:15:40|111.27|110.77|111.23|110.73|111.29|110.79|111.22|110.72|10
1734005750000|2024-12-12 12:15:50|111.25|110.75|111.15|110.65|111.25|110.75|111.15|110.65|7
1734005760000|2024-12-12 12:16:00|111.14|110.64|111.12|110.62|111.14|110.64|111.12|110.62|3
1734005770000|2024-12-12 12:16:10|111.11|110.61|111.21|110.71|111.22|110.72|111.11|110.61|12
1734005780000|2024-12-12 12:16:20|111.26|110.76|111.31|110.81|111.33|110.83|111.26|110.76|10
1734005790000|2024-12-12 12:16:30|111.33|110.83|111.32|110.82|111.35|110.85|111.3|110.8|7
1734005800000|2024-12-12 12:16:40|111.34|110.84|111.39|110.89|111.4|110.9|111.34|110.84|5
1734005810000|2024-12-12 12:16:50|111.4|110.9|111.46|110.96|111.48|110.98|111.4|110.9|9
1734005820000|2024-12-12 12:17:00|111.47|110.97|111.45|110.95|111.47|110.97|111.45|110.95|2
1734005830000|2024-12-12 12:17:10|111.46|110.96|111.51|111.01|111.51|111.01|111.46|110.96|5
1734005840000|2024-12-12 12:17:20|111.52|111.02|111.48|110.98|111.56|111.06|111.48|110.98|11
1734005850000|2024-12-12 12:17:30|111.49|110.99|111.64|111.14|111.64|111.14|111.49|110.99|11
1734005860000|2024-12-12 12:17:40|111.66|111.16|111.73|111.23|111.73|111.23|111.66|111.16|6
1734005870000|2024-12-12 12:17:50|111.74|111.24|111.7|111.2|111.76|111.26|111.7|111.2|8
1734005880000|2024-12-12 12:18:00|111.69|111.19|111.66|111.16|111.69|111.19|111.64|111.14|7
1734005890000|2024-12-12 12:18:10|111.65|111.15|111.65|111.15|111.66|111.16|111.65|111.15|7
1734005900000|2024-12-12 12:18:20|111.66|111.16|111.6|111.1|111.66|111.16|111.57|111.07|15
1734005910000|2024-12-12 12:18:30|111.59|111.09|111.58|111.08|111.6|111.1|111.58|111.08|8
1734005920000|2024-12-12 12:18:40|111.57|111.07|111.69|111.19|111.72|111.22|111.57|111.07|8
1734005930000|2024-12-12 12:18:50|111.68|111.18|111.67|111.17|111.69|111.19|111.67|111.17|5
1734005940000|2024-12-12 12:19:00|111.68|111.18|111.74|111.24|111.75|111.25|111.68|111.18|5
1734005950000|2024-12-12 12:19:10|111.72|111.22|111.71|111.21|111.72|111.22|111.71|111.21|2
1734005960000|2024-12-12 12:19:20|111.69|111.19|111.67|111.17|111.69|111.19|111.67|111.17|9
1734005970000|2024-12-12 12:19:30|111.68|111.18|111.68|111.18|111.68|111.18|111.68|111.18|1
1734005980000|2024-12-12 12:19:40|111.67|111.17|111.66|111.16|111.67|111.17|111.65|111.15|6
1734005990000|2024-12-12 12:19:50|111.68|111.18|111.74|111.24|111.74|111.24|111.68|111.18|3
1734006000000|2024-12-12 12:20:00|111.75|111.25|111.68|111.18|111.76|111.26|111.68|111.18|9
1734006010000|2024-12-12 12:20:10|111.67|111.17|111.69|111.19|111.69|111.19|111.62|111.12|14
1734006020000|2024-12-12 12:20:20|111.7|111.2|111.75|111.25|111.76|111.26|111.7|111.2|6
1734006030000|2024-12-12 12:20:30|111.76|111.26|111.76|111.26|111.77|111.27|111.76|111.26|3
1734006040000|2024-12-12 12:20:40|111.77|111.27|111.77|111.27|111.77|111.27|111.76|111.26|3
1734006050000|2024-12-12 12:20:50|111.78|111.28|111.83|111.33|111.83|111.33|111.76|111.26|7
1734006060000|2024-12-12 12:21:00|111.85|111.35|111.83|111.33|111.94|111.44|111.83|111.33|15
1734006070000|2024-12-12 12:21:10|111.81|111.31|111.88|111.38|111.89|111.39|111.81|111.31|8
1734006080000|2024-12-12 12:21:20|111.89|111.39|111.91|111.41|111.91|111.41|111.84|111.34|9
1734006090000|2024-12-12 12:21:30|111.93|111.43|112.02|111.52|112.04|111.54|111.93|111.43|9
1734006100000|2024-12-12 12:21:40|112.01|111.51|112.04|111.54|112.04|111.54|111.98|111.48|9
1734006110000|2024-12-12 12:21:50|112.02|111.52|111.98|111.48|112.02|111.52|111.98|111.48|7
1734006120000|2024-12-12 12:22:00|111.99|111.49|111.92|111.42|111.99|111.49|111.92|111.42|7
1734006130000|2024-12-12 12:22:10|111.91|111.41|111.93|111.43|111.93|111.43|111.9|111.4|6
1734006140000|2024-12-12 12:22:20|111.95|111.45|111.97|111.47|111.97|111.47|111.94|111.44|8
1734006150000|2024-12-12 12:22:30|111.96|111.46|111.83|111.33|111.96|111.46|111.78|111.28|15
1734006160000|2024-12-12 12:22:40|111.82|111.32|111.8|111.3|111.82|111.32|111.78|111.28|6
1734006170000|2024-12-12 12:22:50|111.79|111.29|111.77|111.27|111.79|111.29|111.77|111.27|5
1734006180000|2024-12-12 12:23:00|111.8|111.3|111.84|111.34|111.84|111.34|111.78|111.28|6
1734006190000|2024-12-12 12:23:10|111.82|111.32|111.8|111.3|111.82|111.32|111.79|111.29|6
1734006200000|2024-12-12 12:23:20|111.79|111.29|111.73|111.23|111.79|111.29|111.67|111.17|11
1734006210000|2024-12-12 12:23:30|111.72|111.22|111.69|111.19|111.72|111.22|111.69|111.19|6
1734006220000|2024-12-12 12:23:40|111.68|111.18|111.66|111.16|111.68|111.18|111.66|111.16|5
1734006230000|2024-12-12 12:23:50|111.65|111.15|111.65|111.15|111.65|111.15|111.65|111.15|1
1734006240000|2024-12-12 12:24:00|111.66|111.16|111.71|111.21|111.72|111.22|111.66|111.16|5
1734006250000|2024-12-12 12:24:10|111.7|111.2|111.73|111.23|111.73|111.23|111.69|111.19|3
1734006260000|2024-12-12 12:24:20|111.74|111.24|111.76|111.26|111.78|111.28|111.72|111.22|12
1734006270000|2024-12-12 12:24:30|111.75|111.25|111.85|111.35|111.85|111.35|111.75|111.25|10
1734006280000|2024-12-12 12:24:40|111.84|111.34|111.79|111.29|111.84|111.34|111.79|111.29|4
1734006290000|2024-12-12 12:24:50|111.81|111.31|111.86|111.36|111.86|111.36|111.81|111.31|8
1734006300000|2024-12-12 12:25:00|111.88|111.38|111.77|111.27|111.88|111.38|111.77|111.27|9
1734006310000|2024-12-12 12:25:10|111.79|111.29|111.75|111.25|111.79|111.29|111.75|111.25|4
1734006320000|2024-12-12 12:25:20|111.76|111.26|111.77|111.27|111.79|111.29|111.76|111.26|6
1734006330000|2024-12-12 12:25:30|111.79|111.29|111.74|111.24|111.79|111.29|111.73|111.23|9
1734006340000|2024-12-12 12:25:40|111.73|111.23|111.77|111.27|111.77|111.27|111.72|111.22|6
1734006350000|2024-12-12 12:25:50|111.78|111.28|111.78|111.28|111.78|111.28|111.78|111.28|1
1734006360000|2024-12-12 12:26:00|111.79|111.29|111.78|111.28|111.8|111.3|111.78|111.28|5
1734006370000|2024-12-12 12:26:10|111.76|111.26|111.79|111.29|111.8|111.3|111.73|111.23|14
1734006380000|2024-12-12 12:26:20|111.78|111.28|111.76|111.26|111.78|111.28|111.75|111.25|5
1734006390000|2024-12-12 12:26:30|111.75|111.25|111.78|111.28|111.8|111.3|111.75|111.25|5
1734006400000|2024-12-12 12:26:40|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|8
1734006410000|2024-12-12 12:26:50|111.66|111.16|111.63|111.13|111.66|111.16|111.61|111.11|7
1734006420000|2024-12-12 12:27:00|111.62|111.12|111.61|111.11|111.62|111.12|111.61|111.11|2
1734006430000|2024-12-12 12:27:10|111.59|111.09|111.6|111.1|111.66|111.16|111.59|111.09|9
1734006440000|2024-12-12 12:27:20|111.59|111.09|111.55|111.05|111.59|111.09|111.54|111.04|9
1734006450000|2024-12-12 12:27:30|111.56|111.06|111.6|111.1|111.6|111.1|111.56|111.06|4
1734006460000|2024-12-12 12:27:40|111.59|111.09|111.46|110.96|111.59|111.09|111.46|110.96|11
1734006470000|2024-12-12 12:27:50|111.47|110.97|111.48|110.98|111.48|110.98|111.47|110.97|2
1734006480000|2024-12-12 12:28:00|111.47|110.97|111.45|110.95|111.5|111|111.45|110.95|7
1734006490000|2024-12-12 12:28:10|111.46|110.96|111.4|110.9|111.46|110.96|111.4|110.9|5
1734006500000|2024-12-12 12:28:20|111.39|110.89|111.4|110.9|111.4|110.9|111.39|110.89|2
1734006510000|2024-12-12 12:28:30|111.41|110.91|111.47|110.97|111.47|110.97|111.41|110.91|5
1734006520000|2024-12-12 12:28:40|111.5|111|111.44|110.94|111.5|111|111.44|110.94|5
1734006530000|2024-12-12 12:28:50|111.4|110.9|111.41|110.91|111.41|110.91|111.37|110.87|6
1734006540000|2024-12-12 12:29:00|111.42|110.92|111.49|110.99|111.49|110.99|111.41|110.91|6
1734006550000|2024-12-12 12:29:10|111.51|111.01|111.46|110.96|111.52|111.02|111.46|110.96|6
1734006560000|2024-12-12 12:29:20|111.48|110.98|111.53|111.03|111.53|111.03|111.48|110.98|8
1734006570000|2024-12-12 12:29:30|111.52|111.02|111.51|111.01|111.52|111.02|111.51|111.01|2
1734006580000|2024-12-12 12:29:40|111.52|111.02|111.48|110.98|111.52|111.02|111.48|110.98|5
1734006590000|2024-12-12 12:29:50|111.49|110.99|111.46|110.96|111.49|110.99|111.46|110.96|5
1734006600000|2024-12-12 12:30:00|111.5|111|111.57|111.07|111.57|111.07|111.5|111|5
1734006610000|2024-12-12 12:30:10|111.58|111.08|111.59|111.09|111.62|111.12|111.57|111.07|8
1734006620000|2024-12-12 12:30:20|111.61|111.11|111.6|111.1|111.61|111.11|111.59|111.09|8
1734006630000|2024-12-12 12:30:30|111.59|111.09|111.61|111.11|111.65|111.15|111.59|111.09|10
1734006640000|2024-12-12 12:30:40|111.62|111.12|111.75|111.25|111.75|111.25|111.62|111.12|11
1734006650000|2024-12-12 12:30:50|111.79|111.29|111.7|111.2|111.79|111.29|111.7|111.2|6
1734006660000|2024-12-12 12:31:00|111.72|111.22|111.78|111.28|111.79|111.29|111.72|111.22|6
1734006670000|2024-12-12 12:31:10|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|16
1734006680000|2024-12-12 12:31:20|111.68|111.18|111.64|111.14|111.68|111.18|111.64|111.14|13
1734006690000|2024-12-12 12:31:30|111.65|111.15|111.64|111.14|111.69|111.19|111.64|111.14|13
1734006700000|2024-12-12 12:31:40|111.63|111.13|111.69|111.19|111.69|111.19|111.54|111.04|16
1734006710000|2024-12-12 12:31:50|111.68|111.18|111.68|111.18|111.68|111.18|111.65|111.15|9
1734006720000|2024-12-12 12:32:00|111.67|111.17|111.77|111.27|111.77|111.27|111.67|111.17|10
1734006730000|2024-12-12 12:32:10|111.76|111.26|111.76|111.26|111.77|111.27|111.76|111.26|5
1734006740000|2024-12-12 12:32:20|111.79|111.29|111.68|111.18|111.79|111.29|111.67|111.17|11
1734006750000|2024-12-12 12:32:30|111.67|111.17|111.62|111.12|111.67|111.17|111.62|111.12|4
1734006760000|2024-12-12 12:32:40|111.61|111.11|111.64|111.14|111.64|111.14|111.61|111.11|8
1734006770000|2024-12-12 12:32:50|111.65|111.15|111.57|111.07|111.65|111.15|111.57|111.07|7
1734006780000|2024-12-12 12:33:00|111.56|111.06|111.6|111.1|111.61|111.11|111.56|111.06|11
1734006790000|2024-12-12 12:33:10|111.59|111.09|111.68|111.18|111.69|111.19|111.58|111.08|8
1734006800000|2024-12-12 12:33:20|111.67|111.17|111.76|111.26|111.77|111.27|111.67|111.17|16
1734006810000|2024-12-12 12:33:30|111.74|111.24|111.67|111.17|111.75|111.25|111.67|111.17|6
1734006820000|2024-12-12 12:33:40|111.71|111.21|111.83|111.33|111.88|111.38|111.68|111.18|17
1734006830000|2024-12-12 12:33:50|111.8|111.3|111.78|111.28|111.8|111.3|111.76|111.26|5
1734006840000|2024-12-12 12:34:00|111.8|111.3|111.83|111.33|111.84|111.34|111.79|111.29|7
1734006850000|2024-12-12 12:34:10|111.84|111.34|111.89|111.39|111.91|111.41|111.84|111.34|14
1734006860000|2024-12-12 12:34:20|111.88|111.38|111.81|111.31|111.88|111.38|111.81|111.31|11
1734006870000|2024-12-12 12:34:30|111.8|111.3|111.73|111.23|111.8|111.3|111.72|111.22|9
1734006880000|2024-12-12 12:34:40|111.77|111.27|111.84|111.34|111.87|111.37|111.77|111.27|15
1734006890000|2024-12-12 12:34:50|111.85|111.35|111.82|111.32|111.85|111.35|111.82|111.32|3
1734006900000|2024-12-12 12:35:00|111.8|111.3|111.83|111.33|111.84|111.34|111.75|111.25|13
1734006910000|2024-12-12 12:35:10|111.84|111.34|111.81|111.31|111.86|111.36|111.8|111.3|6
1734006920000|2024-12-12 12:35:20|111.82|111.32|111.88|111.38|111.92|111.42|111.82|111.32|14
1734006930000|2024-12-12 12:35:30|111.89|111.39|111.89|111.39|111.9|111.4|111.87|111.37|7
1734006940000|2024-12-12 12:35:40|111.91|111.41|111.87|111.37|111.91|111.41|111.87|111.37|7
1734006950000|2024-12-12 12:35:50|111.9|111.4|111.92|111.42|111.92|111.42|111.88|111.38|5
1734006960000|2024-12-12 12:36:00|111.91|111.41|111.89|111.39|111.91|111.41|111.88|111.38|5
1734006970000|2024-12-12 12:36:10|111.91|111.41|111.95|111.45|111.98|111.48|111.91|111.41|13
1734006980000|2024-12-12 12:36:20|111.93|111.43|111.97|111.47|111.98|111.48|111.88|111.38|11
1734006990000|2024-12-12 12:36:30|111.96|111.46|111.91|111.41|111.96|111.46|111.91|111.41|7
1734007000000|2024-12-12 12:36:40|111.92|111.42|111.98|111.48|111.99|111.49|111.91|111.41|11
1734007010000|2024-12-12 12:36:50|112|111.5|111.96|111.46|112.01|111.51|111.96|111.46|6
1734007020000|2024-12-12 12:37:00|111.94|111.44|111.87|111.37|111.95|111.45|111.87|111.37|10
1734007030000|2024-12-12 12:37:10|111.88|111.38|111.87|111.37|111.88|111.38|111.83|111.33|7
1734007040000|2024-12-12 12:37:20|111.88|111.38|111.89|111.39|111.91|111.41|111.88|111.38|8
1734007050000|2024-12-12 12:37:30|111.94|111.44|111.98|111.48|112|111.5|111.94|111.44|9
1734007060000|2024-12-12 12:37:40|111.97|111.47|111.98|111.48|111.99|111.49|111.96|111.46|8
1734007070000|2024-12-12 12:37:50|112.02|111.52|112.03|111.53|112.03|111.53|112.01|111.51|8
1734007080000|2024-12-12 12:38:00|112.04|111.54|112.1|111.6|112.14|111.64|112.04|111.54|14
1734007090000|2024-12-12 12:38:10|112.11|111.61|112.17|111.67|112.2|111.7|112.1|111.6|11
1734007100000|2024-12-12 12:38:20|112.19|111.69|112.19|111.69|112.2|111.7|112.19|111.69|5
1734007110000|2024-12-12 12:38:30|112.17|111.67|112.17|111.67|112.19|111.69|112.16|111.66|6
1734007120000|2024-12-12 12:38:40|112.16|111.66|112.21|111.71|112.21|111.71|112.16|111.66|8
1734007130000|2024-12-12 12:38:50|112.2|111.7|112.19|111.69|112.2|111.7|112.19|111.69|2
1734007140000|2024-12-12 12:39:00|112.2|111.7|112.21|111.71|112.21|111.71|112.19|111.69|7
1734007150000|2024-12-12 12:39:10|112.2|111.7|112.19|111.69|112.2|111.7|112.19|111.69|4
1734007160000|2024-12-12 12:39:20|112.18|111.68|112.17|111.67|112.19|111.69|112.15|111.65|11
1734007170000|2024-12-12 12:39:30|112.18|111.68|112.17|111.67|112.19|111.69|112.17|111.67|4
1734007180000|2024-12-12 12:39:40|112.16|111.66|111.99|111.49|112.16|111.66|111.99|111.49|18
1734007190000|2024-12-12 12:39:50|112|111.5|112.01|111.51|112.01|111.51|111.99|111.49|8
1734007200000|2024-12-12 12:40:00|112.02|111.52|112.01|111.51|112.08|111.58|111.99|111.49|14
1734007210000|2024-12-12 12:40:10|112.02|111.52|112|111.5|112.08|111.58|112|111.5|14
1734007220000|2024-12-12 12:40:20|111.99|111.49|112.08|111.58|112.09|111.59|111.99|111.49|12
1734007230000|2024-12-12 12:40:30|112.09|111.59|112.02|111.52|112.09|111.59|112.02|111.52|7
1734007240000|2024-12-12 12:40:40|112.05|111.55|112.07|111.57|112.08|111.58|112.05|111.55|4
1734007250000|2024-12-12 12:40:50|112.08|111.58|112.01|111.51|112.09|111.59|112|111.5|9
1734007260000|2024-12-12 12:41:00|112|111.5|112.03|111.53|112.04|111.54|111.99|111.49|7
1734007270000|2024-12-12 12:41:10|112.04|111.54|112|111.5|112.08|111.58|112|111.5|9
1734007280000|2024-12-12 12:41:20|112.01|111.51|112.03|111.53|112.03|111.53|112.01|111.51|3
1734007290000|2024-12-12 12:41:30|112.06|111.56|112.03|111.53|112.06|111.56|112.03|111.53|5
1734007300000|2024-12-12 12:41:40|112.04|111.54|112.03|111.53|112.04|111.54|112.03|111.53|2
1734007310000|2024-12-12 12:41:50|112.04|111.54|112.06|111.56|112.08|111.58|112.03|111.53|12
1734007320000|2024-12-12 12:42:00|112.05|111.55|112.02|111.52|112.05|111.55|112|111.5|9
1734007330000|2024-12-12 12:42:10|112|111.5|112.01|111.51|112.02|111.52|111.99|111.49|8
1734007340000|2024-12-12 12:42:20|112|111.5|111.99|111.49|112.01|111.51|111.96|111.46|9
1734007350000|2024-12-12 12:42:30|111.98|111.48|111.99|111.49|111.99|111.49|111.98|111.48|2
1734007360000|2024-12-12 12:42:40|111.98|111.48|111.87|111.37|111.98|111.48|111.85|111.35|8
1734007370000|2024-12-12 12:42:50|111.89|111.39|111.82|111.32|111.89|111.39|111.8|111.3|11
1734007380000|2024-12-12 12:43:00|111.83|111.33|111.89|111.39|111.89|111.39|111.83|111.33|8
1734007390000|2024-12-12 12:43:10|111.88|111.38|111.92|111.42|111.93|111.43|111.85|111.35|14
1734007400000|2024-12-12 12:43:20|111.93|111.43|111.98|111.48|112.02|111.52|111.93|111.43|7
1734007410000|2024-12-12 12:43:30|111.97|111.47|111.97|111.47|111.98|111.48|111.92|111.42|10
1734007420000|2024-12-12 12:43:40|111.93|111.43|111.89|111.39|111.93|111.43|111.88|111.38|5
1734007430000|2024-12-12 12:43:50|111.88|111.38|111.82|111.32|111.88|111.38|111.82|111.32|6
1734007440000|2024-12-12 12:44:00|111.83|111.33|111.89|111.39|111.91|111.41|111.83|111.33|7
1734007450000|2024-12-12 12:44:10|111.9|111.4|111.89|111.39|111.9|111.4|111.87|111.37|7
1734007460000|2024-12-12 12:44:20|111.9|111.4|111.93|111.43|111.93|111.43|111.9|111.4|9
1734007470000|2024-12-12 12:44:30|111.92|111.42|111.89|111.39|111.93|111.43|111.89|111.39|9
1734007490000|2024-12-12 12:44:50|111.9|111.4|111.92|111.42|111.93|111.43|111.9|111.4|7
1734007560000|2024-12-12 12:46:00|111.9|111.4|111.68|111.18|111.9|111.4|111.68|111.18|7
1734007570000|2024-12-12 12:46:10|111.7|111.2|111.77|111.27|111.8|111.3|111.7|111.2|12
1734007580000|2024-12-12 12:46:20|111.78|111.28|111.87|111.37|111.87|111.37|111.78|111.28|8
1734007590000|2024-12-12 12:46:30|111.88|111.38|111.88|111.38|111.88|111.38|111.84|111.34|7
1734007600000|2024-12-12 12:46:40|111.89|111.39|111.98|111.48|111.99|111.49|111.89|111.39|15
1734007610000|2024-12-12 12:46:50|111.99|111.49|112.05|111.55|112.06|111.56|111.99|111.49|8
1734007620000|2024-12-12 12:47:00|112.07|111.57|111.92|111.42|112.07|111.57|111.92|111.42|13
1734007630000|2024-12-12 12:47:10|111.94|111.44|112.02|111.52|112.02|111.52|111.94|111.44|5
1734007640000|2024-12-12 12:47:20|112.01|111.51|112.07|111.57|112.07|111.57|112.01|111.51|9
1734007650000|2024-12-12 12:47:30|112.09|111.59|112.2|111.7|112.2|111.7|112.07|111.57|8
1734007660000|2024-12-12 12:47:40|112.19|111.69|112.19|111.69|112.19|111.69|112.15|111.65|6
1734007670000|2024-12-12 12:47:50|112.18|111.68|112.07|111.57|112.18|111.68|112.07|111.57|8
1734007680000|2024-12-12 12:48:00|112.08|111.58|112.19|111.69|112.19|111.69|112.08|111.58|16
1734007690000|2024-12-12 12:48:10|112.18|111.68|112.19|111.69|112.19|111.69|112.17|111.67|4
1734007700000|2024-12-12 12:48:20|112.18|111.68|112.21|111.71|112.24|111.74|112.18|111.68|7
1734007710000|2024-12-12 12:48:30|112.2|111.7|112.16|111.66|112.2|111.7|112.16|111.66|4
1734007720000|2024-12-12 12:48:40|112.13|111.63|112.13|111.63|112.15|111.65|112.13|111.63|4
1734007730000|2024-12-12 12:48:50|112.15|111.65|112.17|111.67|112.21|111.71|112.15|111.65|9
1734007740000|2024-12-12 12:49:00|112.18|111.68|112.16|111.66|112.18|111.68|112.16|111.66|5
1734007750000|2024-12-12 12:49:10|112.15|111.65|112.1|111.6|112.15|111.65|112.1|111.6|4
1734007760000|2024-12-12 12:49:20|112.11|111.61|112.1|111.6|112.11|111.61|112.1|111.6|4
1734007770000|2024-12-12 12:49:30|112.11|111.61|112.17|111.67|112.17|111.67|112.11|111.61|5
1734007780000|2024-12-12 12:49:40|112.16|111.66|112.17|111.67|112.17|111.67|112.16|111.66|2
1734007790000|2024-12-12 12:49:50|112.18|111.68|112.15|111.65|112.18|111.68|112.15|111.65|3
1734007800000|2024-12-12 12:50:00|112.16|111.66|112.2|111.7|112.2|111.7|112.16|111.66|3
1734007810000|2024-12-12 12:50:10|112.21|111.71|112.28|111.78|112.31|111.81|112.21|111.71|16
1734007820000|2024-12-12 12:50:20|112.3|111.8|112.35|111.85|112.37|111.87|112.3|111.8|10
1734007830000|2024-12-12 12:50:30|112.34|111.84|112.44|111.94|112.46|111.96|112.34|111.84|9
1734007840000|2024-12-12 12:50:40|112.45|111.95|112.46|111.96|112.47|111.97|112.45|111.95|4
1734007850000|2024-12-12 12:50:50|112.47|111.97|112.43|111.93|112.47|111.97|112.43|111.93|9
1734007860000|2024-12-12 12:51:00|112.42|111.92|112.39|111.89|112.42|111.92|112.38|111.88|8
1734007870000|2024-12-12 12:51:10|112.38|111.88|112.44|111.94|112.44|111.94|112.38|111.88|6
1734007880000|2024-12-12 12:51:20|112.45|111.95|112.46|111.96|112.49|111.99|112.44|111.94|6
1734007890000|2024-12-12 12:51:30|112.48|111.98|112.5|112|112.5|112|112.47|111.97|7
1734007900000|2024-12-12 12:51:40|112.49|111.99|112.56|112.06|112.56|112.06|112.48|111.98|7
1734007910000|2024-12-12 12:51:50|112.54|112.04|112.57|112.07|112.58|112.08|112.54|112.04|5
1734007920000|2024-12-12 12:52:00|112.58|112.08|112.55|112.05|112.58|112.08|112.55|112.05|4
1734007930000|2024-12-12 12:52:10|112.57|112.07|112.53|112.03|112.59|112.09|112.53|112.03|8
1734007940000|2024-12-12 12:52:20|112.56|112.06|112.6|112.1|112.6|112.1|112.56|112.06|5
1734007950000|2024-12-12 12:52:30|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|4
1734007960000|2024-12-12 12:52:40|112.53|112.03|112.48|111.98|112.53|112.03|112.48|111.98|6
1734007970000|2024-12-12 12:52:50|112.49|111.99|112.57|112.07|112.58|112.08|112.49|111.99|9
1734007980000|2024-12-12 12:53:00|112.58|112.08|112.59|112.09|112.61|112.11|112.57|112.07|8
1734007990000|2024-12-12 12:53:10|112.6|112.1|112.56|112.06|112.6|112.1|112.56|112.06|6
1734008000000|2024-12-12 12:53:20|112.53|112.03|112.6|112.1|112.62|112.12|112.53|112.03|7
1734008010000|2024-12-12 12:53:30|112.59|112.09|112.57|112.07|112.6|112.1|112.57|112.07|5
1734008020000|2024-12-12 12:53:40|112.55|112.05|112.56|112.06|112.56|112.06|112.55|112.05|4
1734008030000|2024-12-12 12:53:50|112.55|112.05|112.63|112.13|112.63|112.13|112.53|112.03|10
1734008040000|2024-12-12 12:54:00|112.62|112.12|112.72|112.22|112.72|112.22|112.59|112.09|14
1734008050000|2024-12-12 12:54:10|112.75|112.25|112.66|112.16|112.76|112.26|112.66|112.16|13
1734008060000|2024-12-12 12:54:20|112.67|112.17|112.66|112.16|112.69|112.19|112.65|112.15|7
1734008070000|2024-12-12 12:54:30|112.67|112.17|112.65|112.15|112.69|112.19|112.65|112.15|6
1734008080000|2024-12-12 12:54:40|112.63|112.13|112.58|112.08|112.63|112.13|112.58|112.08|11
1734008090000|2024-12-12 12:54:50|112.57|112.07|112.63|112.13|112.64|112.14|112.56|112.06|8
1734008100000|2024-12-12 12:55:00|112.64|112.14|112.64|112.14|112.64|112.14|112.63|112.13|3
1734008110000|2024-12-12 12:55:10|112.63|112.13|112.57|112.07|112.63|112.13|112.57|112.07|6
1734008120000|2024-12-12 12:55:20|112.59|112.09|112.53|112.03|112.59|112.09|112.53|112.03|9
1734008130000|2024-12-12 12:55:30|112.52|112.02|112.58|112.08|112.58|112.08|112.52|112.02|6
1734008140000|2024-12-12 12:55:40|112.59|112.09|112.48|111.98|112.6|112.1|112.48|111.98|12
1734008150000|2024-12-12 12:55:50|112.47|111.97|112.55|112.05|112.55|112.05|112.46|111.96|14
1734008160000|2024-12-12 12:56:00|112.54|112.04|112.59|112.09|112.59|112.09|112.53|112.03|10
1734008170000|2024-12-12 12:56:10|112.58|112.08|112.64|112.14|112.66|112.16|112.56|112.06|12
1734008180000|2024-12-12 12:56:20|112.62|112.12|112.61|112.11|112.62|112.12|112.53|112.03|11
1734008190000|2024-12-12 12:56:30|112.6|112.1|112.6|112.1|112.62|112.12|112.57|112.07|10
1734008200000|2024-12-12 12:56:40|112.61|112.11|112.81|112.31|112.81|112.31|112.6|112.1|18
1734008210000|2024-12-12 12:56:50|112.82|112.32|112.83|112.33|112.85|112.35|112.82|112.32|6
1734008220000|2024-12-12 12:57:00|112.86|112.36|112.85|112.35|112.88|112.38|112.84|112.34|7
1734008230000|2024-12-12 12:57:10|112.87|112.37|112.88|112.38|112.89|112.39|112.87|112.37|6
1734008240000|2024-12-12 12:57:20|112.89|112.39|112.92|112.42|112.95|112.45|112.89|112.39|5
1734008250000|2024-12-12 12:57:30|112.91|112.41|112.87|112.37|112.91|112.41|112.86|112.36|5
1734008260000|2024-12-12 12:57:40|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|3
1734008270000|2024-12-12 12:57:50|112.87|112.37|112.89|112.39|112.89|112.39|112.87|112.37|2
1734008280000|2024-12-12 12:58:00|112.93|112.43|112.92|112.42|112.95|112.45|112.92|112.42|8
1734008290000|2024-12-12 12:58:10|112.91|112.41|112.9|112.4|112.91|112.41|112.9|112.4|2
1734008300000|2024-12-12 12:58:20|112.89|112.39|112.86|112.36|112.9|112.4|112.86|112.36|8
1734008310000|2024-12-12 12:58:30|112.85|112.35|112.8|112.3|112.85|112.35|112.8|112.3|5
1734008320000|2024-12-12 12:58:40|112.79|112.29|112.72|112.22|112.79|112.29|112.72|112.22|4
1734008330000|2024-12-12 12:58:50|112.71|112.21|112.67|112.17|112.71|112.21|112.67|112.17|5
1734008340000|2024-12-12 12:59:00|112.7|112.2|112.67|112.17|112.72|112.22|112.67|112.17|8
1734008350000|2024-12-12 12:59:10|112.68|112.18|112.7|112.2|112.7|112.2|112.68|112.18|5
1734008360000|2024-12-12 12:59:20|112.71|112.21|112.69|112.19|112.74|112.24|112.69|112.19|7
1734008380000|2024-12-12 12:59:40|112.68|112.18|112.68|112.18|112.68|112.18|112.68|112.18|1
1734008390000|2024-12-12 12:59:50|112.67|112.17|112.67|112.17|112.67|112.17|112.67|112.17|1
1734008400000|2024-12-12 13:00:00|112.69|112.19|112.77|112.27|112.8|112.3|112.69|112.19|15
1734008410000|2024-12-12 13:00:10|112.76|112.26|112.74|112.24|112.78|112.28|112.71|112.21|10
1734008420000|2024-12-12 13:00:20|112.73|112.23|112.75|112.25|112.77|112.27|112.72|112.22|9
1734008430000|2024-12-12 13:00:30|112.74|112.24|112.76|112.26|112.79|112.29|112.74|112.24|7
1734008440000|2024-12-12 13:00:40|112.75|112.25|112.62|112.12|112.75|112.25|112.62|112.12|14
1734008450000|2024-12-12 13:00:50|112.63|112.13|112.66|112.16|112.68|112.18|112.6|112.1|16
1734008460000|2024-12-12 13:01:00|112.67|112.17|112.65|112.15|112.7|112.2|112.65|112.15|6
1734008470000|2024-12-12 13:01:10|112.62|112.12|112.62|112.12|112.63|112.13|112.58|112.08|13
1734008480000|2024-12-12 13:01:20|112.63|112.13|112.59|112.09|112.67|112.17|112.58|112.08|12
1734008490000|2024-12-12 13:01:30|112.57|112.07|112.54|112.04|112.57|112.07|112.53|112.03|13
1734008500000|2024-12-12 13:01:40|112.52|112.02|112.39|111.89|112.52|112.02|112.39|111.89|14
1734008510000|2024-12-12 13:01:50|112.4|111.9|112.52|112.02|112.52|112.02|112.4|111.9|14
1734008520000|2024-12-12 13:02:00|112.51|112.01|112.6|112.1|112.6|112.1|112.51|112.01|13
1734008530000|2024-12-12 13:02:10|112.58|112.08|112.68|112.18|112.68|112.18|112.56|112.06|9
1734008540000|2024-12-12 13:02:20|112.69|112.19|112.58|112.08|112.69|112.19|112.57|112.07|10
1734008550000|2024-12-12 13:02:30|112.59|112.09|112.65|112.15|112.65|112.15|112.58|112.08|7
1734008560000|2024-12-12 13:02:40|112.64|112.14|112.61|112.11|112.64|112.14|112.61|112.11|10
1734008570000|2024-12-12 13:02:50|112.6|112.1|112.54|112.04|112.6|112.1|112.54|112.04|4
1734008580000|2024-12-12 13:03:00|112.53|112.03|112.53|112.03|112.54|112.04|112.51|112.01|10
1734008590000|2024-12-12 13:03:10|112.52|112.02|112.48|111.98|112.52|112.02|112.48|111.98|4
1734008600000|2024-12-12 13:03:20|112.41|111.91|112.28|111.78|112.41|111.91|112.28|111.78|11
1734008610000|2024-12-12 13:03:30|112.27|111.77|112.17|111.67|112.27|111.77|112.17|111.67|10
1734008620000|2024-12-12 13:03:40|112.14|111.64|112.27|111.77|112.29|111.79|112.14|111.64|15
1734008630000|2024-12-12 13:03:50|112.26|111.76|112.24|111.74|112.27|111.77|112.21|111.71|9
1734008640000|2024-12-12 13:04:00|112.28|111.78|112.24|111.74|112.28|111.78|112.22|111.72|11
1734008650000|2024-12-12 13:04:10|112.25|111.75|112.19|111.69|112.25|111.75|112.18|111.68|14
1734008660000|2024-12-12 13:04:20|112.18|111.68|112.18|111.68|112.22|111.72|112.17|111.67|14
1734008670000|2024-12-12 13:04:30|112.19|111.69|112.24|111.74|112.26|111.76|112.18|111.68|14
1734008680000|2024-12-12 13:04:40|112.23|111.73|112.14|111.64|112.24|111.74|112.14|111.64|18
1734008690000|2024-12-12 13:04:50|112.16|111.66|112.1|111.6|112.19|111.69|112.09|111.59|13
1734008700000|2024-12-12 13:05:00|112.11|111.61|112.19|111.69|112.19|111.69|112.1|111.6|10
1734008710000|2024-12-12 13:05:10|112.18|111.68|112.21|111.71|112.21|111.71|112.17|111.67|6
1734008720000|2024-12-12 13:05:20|112.19|111.69|112.29|111.79|112.29|111.79|112.19|111.69|9
1734008730000|2024-12-12 13:05:30|112.3|111.8|112.4|111.9|112.4|111.9|112.3|111.8|7
1734008740000|2024-12-12 13:05:40|112.41|111.91|112.53|112.03|112.56|112.06|112.41|111.91|17
1734008750000|2024-12-12 13:05:50|112.51|112.01|112.52|112.02|112.53|112.03|112.5|112|8
1734008760000|2024-12-12 13:06:00|112.53|112.03|112.61|112.11|112.61|112.11|112.53|112.03|11
1734008770000|2024-12-12 13:06:10|112.62|112.12|112.59|112.09|112.63|112.13|112.59|112.09|7
1734008780000|2024-12-12 13:06:20|112.6|112.1|112.59|112.09|112.63|112.13|112.59|112.09|6
1734008790000|2024-12-12 13:06:30|112.6|112.1|112.66|112.16|112.69|112.19|112.6|112.1|14
1734008800000|2024-12-12 13:06:40|112.6|112.1|112.7|112.2|112.7|112.2|112.58|112.08|16
1734008810000|2024-12-12 13:06:50|112.71|112.21|112.69|112.19|112.73|112.23|112.69|112.19|8
1734008820000|2024-12-12 13:07:00|112.72|112.22|112.7|112.2|112.72|112.22|112.67|112.17|13
1734008830000|2024-12-12 13:07:10|112.69|112.19|112.77|112.27|112.79|112.29|112.69|112.19|16
1734008840000|2024-12-12 13:07:20|112.78|112.28|112.8|112.3|112.84|112.34|112.78|112.28|8
1734008850000|2024-12-12 13:07:30|112.81|112.31|112.81|112.31|112.82|112.32|112.8|112.3|5
1734008860000|2024-12-12 13:07:40|112.79|112.29|112.71|112.21|112.79|112.29|112.71|112.21|9
1734008870000|2024-12-12 13:07:50|112.69|112.19|112.66|112.16|112.69|112.19|112.63|112.13|14
1734008880000|2024-12-12 13:08:00|112.68|112.18|112.65|112.15|112.68|112.18|112.58|112.08|15
1734008890000|2024-12-12 13:08:10|112.64|112.14|112.62|112.12|112.67|112.17|112.62|112.12|10
1734008900000|2024-12-12 13:08:20|112.63|112.13|112.59|112.09|112.67|112.17|112.59|112.09|8
1734008910000|2024-12-12 13:08:30|112.6|112.1|112.64|112.14|112.64|112.14|112.6|112.1|4
1734008920000|2024-12-12 13:08:40|112.63|112.13|112.66|112.16|112.67|112.17|112.63|112.13|12
1734008930000|2024-12-12 13:08:50|112.71|112.21|112.64|112.14|112.72|112.22|112.64|112.14|6
1734008940000|2024-12-12 13:09:00|112.63|112.13|112.57|112.07|112.63|112.13|112.57|112.07|14
1734008950000|2024-12-12 13:09:10|112.58|112.08|112.64|112.14|112.65|112.15|112.57|112.07|8
1734008960000|2024-12-12 13:09:20|112.63|112.13|112.6|112.1|112.63|112.13|112.59|112.09|7
1734008970000|2024-12-12 13:09:30|112.61|112.11|112.58|112.08|112.62|112.12|112.57|112.07|10
1734008980000|2024-12-12 13:09:40|112.59|112.09|112.66|112.16|112.67|112.17|112.59|112.09|7
1734008990000|2024-12-12 13:09:50|112.64|112.14|112.7|112.2|112.74|112.24|112.64|112.14|7
1734009000000|2024-12-12 13:10:00|112.69|112.19|112.58|112.08|112.69|112.19|112.56|112.06|15
1734009010000|2024-12-12 13:10:10|112.59|112.09|112.47|111.97|112.59|112.09|112.47|111.97|17
1734009020000|2024-12-12 13:10:20|112.48|111.98|112.57|112.07|112.58|112.08|112.48|111.98|15
1734009030000|2024-12-12 13:10:30|112.59|112.09|112.6|112.1|112.63|112.13|112.58|112.08|8
1734009040000|2024-12-12 13:10:40|112.61|112.11|112.65|112.15|112.65|112.15|112.61|112.11|7
1734009050000|2024-12-12 13:10:50|112.64|112.14|112.66|112.16|112.68|112.18|112.64|112.14|10
1734009060000|2024-12-12 13:11:00|112.65|112.15|112.7|112.2|112.71|112.21|112.65|112.15|10
1734009070000|2024-12-12 13:11:10|112.69|112.19|112.49|111.99|112.69|112.19|112.49|111.99|14
1734009080000|2024-12-12 13:11:20|112.5|112|112.59|112.09|112.59|112.09|112.49|111.99|12
1734009090000|2024-12-12 13:11:30|112.58|112.08|112.58|112.08|112.6|112.1|112.57|112.07|8
1734009100000|2024-12-12 13:11:40|112.57|112.07|112.56|112.06|112.57|112.07|112.51|112.01|6
1734009110000|2024-12-12 13:11:50|112.57|112.07|112.56|112.06|112.59|112.09|112.56|112.06|6
1734009120000|2024-12-12 13:12:00|112.52|112.02|112.41|111.91|112.52|112.02|112.39|111.89|13
1734009130000|2024-12-12 13:12:10|112.4|111.9|112.42|111.92|112.42|111.92|112.39|111.89|8
1734009140000|2024-12-12 13:12:20|112.43|111.93|112.36|111.86|112.49|111.99|112.36|111.86|15
1734009150000|2024-12-12 13:12:30|112.37|111.87|112.39|111.89|112.4|111.9|112.37|111.87|6
1734009160000|2024-12-12 13:12:40|112.41|111.91|112.42|111.92|112.42|111.92|112.4|111.9|6
1734009170000|2024-12-12 13:12:50|112.4|111.9|112.39|111.89|112.41|111.91|112.39|111.89|6
1734009180000|2024-12-12 13:13:00|112.4|111.9|112.4|111.9|112.41|111.91|112.29|111.79|17
1734009190000|2024-12-12 13:13:10|112.39|111.89|112.39|111.89|112.41|111.91|112.38|111.88|6
1734009200000|2024-12-12 13:13:20|112.4|111.9|112.38|111.88|112.4|111.9|112.38|111.88|5
1734009210000|2024-12-12 13:13:30|112.4|111.9|112.41|111.91|112.41|111.91|112.4|111.9|4
1734009220000|2024-12-12 13:13:40|112.4|111.9|112.41|111.91|112.43|111.93|112.39|111.89|9
1734009230000|2024-12-12 13:13:50|112.4|111.9|112.39|111.89|112.4|111.9|112.39|111.89|4
1734009240000|2024-12-12 13:14:00|112.4|111.9|112.29|111.79|112.4|111.9|112.27|111.77|13
1734009250000|2024-12-12 13:14:10|112.28|111.78|112.39|111.89|112.4|111.9|112.28|111.78|18
1734009260000|2024-12-12 13:14:20|112.4|111.9|112.38|111.88|112.41|111.91|112.38|111.88|7
1734009270000|2024-12-12 13:14:30|112.39|111.89|112.42|111.92|112.48|111.98|112.39|111.89|12
1734009280000|2024-12-12 13:14:40|112.43|111.93|112.41|111.91|112.43|111.93|112.39|111.89|7
1734009290000|2024-12-12 13:14:50|112.4|111.9|112.37|111.87|112.4|111.9|112.36|111.86|8
1734009300000|2024-12-12 13:15:00|112.32|111.82|112.26|111.76|112.32|111.82|112.26|111.76|6
1734009310000|2024-12-12 13:15:10|112.25|111.75|112.33|111.83|112.33|111.83|112.2|111.7|15
1734009320000|2024-12-12 13:15:20|112.34|111.84|112.43|111.93|112.44|111.94|112.33|111.83|13
1734009330000|2024-12-12 13:15:30|112.45|111.95|112.56|112.06|112.59|112.09|112.44|111.94|21
1734009340000|2024-12-12 13:15:40|112.55|112.05|112.53|112.03|112.56|112.06|112.5|112|19
1734009350000|2024-12-12 13:15:50|112.54|112.04|112.67|112.17|112.68|112.18|112.54|112.04|17
1734009360000|2024-12-12 13:16:00|112.66|112.16|112.64|112.14|112.74|112.24|112.64|112.14|27
1734009370000|2024-12-12 13:16:10|112.65|112.15|112.68|112.18|112.7|112.2|112.63|112.13|16
1734009380000|2024-12-12 13:16:20|112.7|112.2|112.8|112.3|112.8|112.3|112.7|112.2|17
1734009390000|2024-12-12 13:16:30|112.79|112.29|112.76|112.26|112.88|112.38|112.76|112.26|21
1734009400000|2024-12-12 13:16:40|112.77|112.27|112.82|112.32|112.83|112.33|112.74|112.24|11
1734009410000|2024-12-12 13:16:50|112.8|112.3|112.78|112.28|112.82|112.32|112.78|112.28|13
1734009420000|2024-12-12 13:17:00|112.8|112.3|112.82|112.32|112.85|112.35|112.77|112.27|20
1734009430000|2024-12-12 13:17:10|112.83|112.33|112.93|112.43|112.93|112.43|112.83|112.33|19
1734009440000|2024-12-12 13:17:20|112.95|112.45|112.95|112.45|112.95|112.45|112.91|112.41|11
1734009450000|2024-12-12 13:17:30|112.96|112.46|113.05|112.55|113.05|112.55|112.96|112.46|9
1734009460000|2024-12-12 13:17:40|113.07|112.57|112.97|112.47|113.09|112.59|112.97|112.47|10
1734009470000|2024-12-12 13:17:50|112.99|112.49|113.03|112.53|113.03|112.53|112.96|112.46|20
1734009480000|2024-12-12 13:18:00|113.04|112.54|113.09|112.59|113.09|112.59|113.04|112.54|14
1734009490000|2024-12-12 13:18:10|113.11|112.61|113.17|112.67|113.18|112.68|113.11|112.61|15
1734009500000|2024-12-12 13:18:20|113.2|112.7|113.3|112.8|113.33|112.83|113.19|112.69|14
1734009510000|2024-12-12 13:18:30|113.27|112.77|113.26|112.76|113.32|112.82|113.24|112.74|21
1734009520000|2024-12-12 13:18:40|113.25|112.75|113.24|112.74|113.26|112.76|113.23|112.73|12
1734009530000|2024-12-12 13:18:50|113.26|112.76|113.25|112.75|113.28|112.78|113.21|112.71|12
1734009540000|2024-12-12 13:19:00|113.23|112.73|113.15|112.65|113.23|112.73|113.14|112.64|15
1734009550000|2024-12-12 13:19:10|113.14|112.64|113.06|112.56|113.14|112.64|113.05|112.55|13
1734009560000|2024-12-12 13:19:20|113.08|112.58|113.2|112.7|113.21|112.71|113.07|112.57|20
1734009570000|2024-12-12 13:19:30|113.21|112.71|113.28|112.78|113.28|112.78|113.21|112.71|9
1734009580000|2024-12-12 13:19:40|113.31|112.81|113.28|112.78|113.33|112.83|113.24|112.74|13
1734009590000|2024-12-12 13:19:50|113.27|112.77|113.3|112.8|113.3|112.8|113.26|112.76|7
1734009600000|2024-12-12 13:20:00|113.29|112.79|113.3|112.8|113.31|112.81|113.28|112.78|6
1734009610000|2024-12-12 13:20:10|113.31|112.81|113.29|112.79|113.31|112.81|113.28|112.78|4
1734009620000|2024-12-12 13:20:20|113.31|112.81|113.3|112.8|113.35|112.85|113.3|112.8|9
1734009630000|2024-12-12 13:20:30|113.32|112.82|113.28|112.78|113.32|112.82|113.26|112.76|13
1734009640000|2024-12-12 13:20:40|113.27|112.77|113.3|112.8|113.31|112.81|113.19|112.69|20
1734009650000|2024-12-12 13:20:50|113.28|112.78|113.38|112.88|113.38|112.88|113.24|112.74|19
1734009660000|2024-12-12 13:21:00|113.39|112.89|113.31|112.81|113.41|112.91|113.28|112.78|18
1734009670000|2024-12-12 13:21:10|113.3|112.8|113.32|112.82|113.34|112.84|113.28|112.78|15
1734009680000|2024-12-12 13:21:20|113.31|112.81|113.34|112.84|113.34|112.84|113.26|112.76|14
1734009690000|2024-12-12 13:21:30|113.33|112.83|113.31|112.81|113.34|112.84|113.3|112.8|7
1734009700000|2024-12-12 13:21:40|113.3|112.8|113.39|112.89|113.4|112.9|113.29|112.79|11
1734009710000|2024-12-12 13:21:50|113.4|112.9|113.46|112.96|113.46|112.96|113.34|112.84|17
1734009720000|2024-12-12 13:22:00|113.49|112.99|113.67|113.17|113.68|113.18|113.49|112.99|27
1734009730000|2024-12-12 13:22:10|113.68|113.18|113.59|113.09|113.68|113.18|113.57|113.07|27
1734009740000|2024-12-12 13:22:20|113.58|113.08|113.58|113.08|113.65|113.15|113.5|113|25
1734009750000|2024-12-12 13:22:30|113.57|113.07|113.81|113.31|113.86|113.36|113.56|113.06|28
1734009760000|2024-12-12 13:22:40|113.8|113.3|113.84|113.34|113.86|113.36|113.78|113.28|14
1734009770000|2024-12-12 13:22:50|113.79|113.29|113.72|113.22|113.79|113.29|113.72|113.22|16
1734009780000|2024-12-12 13:23:00|113.71|113.21|113.63|113.13|113.74|113.24|113.63|113.13|11
1734009790000|2024-12-12 13:23:10|113.62|113.12|113.65|113.15|113.68|113.18|113.62|113.12|15
1734009800000|2024-12-12 13:23:20|113.64|113.14|113.58|113.08|113.64|113.14|113.56|113.06|15
1734009810000|2024-12-12 13:23:30|113.56|113.06|113.54|113.04|113.6|113.1|113.54|113.04|18
1734009820000|2024-12-12 13:23:40|113.55|113.05|113.45|112.95|113.55|113.05|113.4|112.9|22
1734009830000|2024-12-12 13:23:50|113.47|112.97|113.49|112.99|113.51|113.01|113.47|112.97|13
1734009840000|2024-12-12 13:24:00|113.48|112.98|113.47|112.97|113.48|112.98|113.46|112.96|8
1734009850000|2024-12-12 13:24:10|113.48|112.98|113.43|112.93|113.49|112.99|113.42|112.92|10
1734009860000|2024-12-12 13:24:20|113.41|112.91|113.31|112.81|113.41|112.91|113.31|112.81|10
1734009870000|2024-12-12 13:24:30|113.3|112.8|113.25|112.75|113.3|112.8|113.19|112.69|12
1734009880000|2024-12-12 13:24:40|113.23|112.73|113.2|112.7|113.24|112.74|113.19|112.69|11
1734009890000|2024-12-12 13:24:50|113.19|112.69|113.08|112.58|113.19|112.69|113.08|112.58|9
1734009900000|2024-12-12 13:25:00|113.07|112.57|113.1|112.6|113.11|112.61|113.05|112.55|13
1734009910000|2024-12-12 13:25:10|113.11|112.61|113.29|112.79|113.3|112.8|113.11|112.61|16
1734009920000|2024-12-12 13:25:20|113.28|112.78|113.24|112.74|113.28|112.78|113.24|112.74|8
1734009930000|2024-12-12 13:25:30|113.23|112.73|113.1|112.6|113.24|112.74|113.09|112.59|12
1734009940000|2024-12-12 13:25:40|113.09|112.59|113.17|112.67|113.19|112.69|113.07|112.57|10
1734009950000|2024-12-12 13:25:50|113.16|112.66|113.17|112.67|113.21|112.71|113.14|112.64|11
1734009960000|2024-12-12 13:26:00|113.16|112.66|113.18|112.68|113.2|112.7|113.16|112.66|7
1734009970000|2024-12-12 13:26:10|113.2|112.7|113.27|112.77|113.31|112.81|113.2|112.7|13
1734009980000|2024-12-12 13:26:20|113.28|112.78|113.22|112.72|113.29|112.79|113.22|112.72|8
1734009990000|2024-12-12 13:26:30|113.23|112.73|113.29|112.79|113.35|112.85|113.23|112.73|21
1734010000000|2024-12-12 13:26:40|113.27|112.77|113.22|112.72|113.27|112.77|113.2|112.7|9
1734010010000|2024-12-12 13:26:50|113.23|112.73|113.29|112.79|113.31|112.81|113.23|112.73|14
1734010020000|2024-12-12 13:27:00|113.3|112.8|113.29|112.79|113.3|112.8|113.28|112.78|4
1734010030000|2024-12-12 13:27:10|113.27|112.77|113.19|112.69|113.27|112.77|113.19|112.69|10
1734010040000|2024-12-12 13:27:20|113.18|112.68|113.11|112.61|113.18|112.68|113.11|112.61|12
1734010050000|2024-12-12 13:27:30|113.12|112.62|113.22|112.72|113.23|112.73|113.12|112.62|8
1734010060000|2024-12-12 13:27:40|113.2|112.7|113.15|112.65|113.2|112.7|113.14|112.64|6
1734010070000|2024-12-12 13:27:50|113.14|112.64|113.07|112.57|113.18|112.68|113.07|112.57|11
1734010080000|2024-12-12 13:28:00|113.09|112.59|113.03|112.53|113.09|112.59|113.01|112.51|15
1734010090000|2024-12-12 13:28:10|113.02|112.52|113.15|112.65|113.16|112.66|113.01|112.51|14
1734010100000|2024-12-12 13:28:20|113.16|112.66|113.18|112.68|113.18|112.68|113.12|112.62|13
1734010110000|2024-12-12 13:28:30|113.2|112.7|113.12|112.62|113.23|112.73|113.12|112.62|10
1734010120000|2024-12-12 13:28:40|113.1|112.6|113|112.5|113.1|112.6|113|112.5|15
1734010130000|2024-12-12 13:28:50|113.02|112.52|113.04|112.54|113.04|112.54|113|112.5|10
1734010140000|2024-12-12 13:29:00|113.05|112.55|113.17|112.67|113.18|112.68|113.05|112.55|13
1734010150000|2024-12-12 13:29:10|113.18|112.68|113.23|112.73|113.25|112.75|113.18|112.68|13
1734010160000|2024-12-12 13:29:20|113.22|112.72|113.22|112.72|113.22|112.72|113.17|112.67|7
1734010170000|2024-12-12 13:29:30|113.24|112.74|113.27|112.77|113.29|112.79|113.23|112.73|10
1734010180000|2024-12-12 13:29:40|113.26|112.76|113.28|112.78|113.28|112.78|113.23|112.73|6
1734010190000|2024-12-12 13:29:50|113.27|112.77|113.28|112.78|113.34|112.84|113.27|112.77|10
1734010200000|2024-12-12 13:30:00|113.27|112.77|113.42|112.92|113.47|112.97|113.26|112.76|24
1734010210000|2024-12-12 13:30:10|113.38|112.88|113.37|112.87|113.47|112.97|113.25|112.75|30
1734010220000|2024-12-12 13:30:20|113.39|112.89|113.64|113.14|113.65|113.15|113.39|112.89|29
1734010230000|2024-12-12 13:30:30|113.66|113.16|113.64|113.14|113.68|113.18|113.54|113.04|22
1734010240000|2024-12-12 13:30:40|113.62|113.12|113.4|112.9|113.64|113.14|113.4|112.9|20
1734010250000|2024-12-12 13:30:50|113.36|112.86|113.45|112.95|113.48|112.98|113.28|112.78|23
1734010260000|2024-12-12 13:31:00|113.43|112.93|113.28|112.78|113.43|112.93|113.28|112.78|16
1734010270000|2024-12-12 13:31:10|113.26|112.76|113.15|112.65|113.26|112.76|113.15|112.65|17
1734010280000|2024-12-12 13:31:20|113.14|112.64|113.18|112.68|113.27|112.77|113.12|112.62|26
1734010290000|2024-12-12 13:31:30|113.17|112.67|113.06|112.56|113.17|112.67|113.04|112.54|16
1734010300000|2024-12-12 13:31:40|113.05|112.55|112.96|112.46|113.05|112.55|112.96|112.46|19
1734010310000|2024-12-12 13:31:50|112.98|112.48|112.9|112.4|113.03|112.53|112.9|112.4|20
1734010320000|2024-12-12 13:32:00|112.88|112.38|112.22|111.72|112.88|112.38|112.22|111.72|25
1734010330000|2024-12-12 13:32:10|112.11|111.61|111.06|110.56|112.11|111.61|111.06|110.56|26
1734010340000|2024-12-12 13:32:20|111.08|110.58|111.43|110.93|111.56|111.06|110.92|110.42|31
1734010350000|2024-12-12 13:32:30|111.4|110.9|111.97|111.47|111.97|111.47|111.35|110.85|22
1734010360000|2024-12-12 13:32:40|111.94|111.44|111.95|111.45|112|111.5|111.87|111.37|29
1734010370000|2024-12-12 13:32:50|111.97|111.47|112.45|111.95|112.45|111.95|111.97|111.47|19
1734010380000|2024-12-12 13:33:00|112.48|111.98|112.59|112.09|112.71|112.21|112.47|111.97|20
1734010390000|2024-12-12 13:33:10|112.66|112.16|112.24|111.74|112.66|112.16|112.24|111.74|31
1734010400000|2024-12-12 13:33:20|112.25|111.75|112.07|111.57|112.34|111.84|112.07|111.57|29
1734010410000|2024-12-12 13:33:30|112.08|111.58|111.8|111.3|112.2|111.7|111.78|111.28|33
1734010420000|2024-12-12 13:33:40|111.89|111.39|112.16|111.66|112.16|111.66|111.89|111.39|23
1734010430000|2024-12-12 13:33:50|112.2|111.7|112.12|111.62|112.2|111.7|112.07|111.57|21
1734010440000|2024-12-12 13:34:00|112.11|111.61|111.79|111.29|112.19|111.69|111.58|111.08|30
1734010450000|2024-12-12 13:34:10|111.78|111.28|111.74|111.24|112|111.5|111.74|111.24|34
1734010460000|2024-12-12 13:34:20|111.72|111.22|111.8|111.3|111.8|111.3|111.35|110.85|31
1734010470000|2024-12-12 13:34:30|111.86|111.36|111.82|111.32|111.98|111.48|111.82|111.32|28
1734010480000|2024-12-12 13:34:40|111.81|111.31|112.28|111.78|112.28|111.78|111.81|111.31|26
1734010490000|2024-12-12 13:34:50|112.27|111.77|112.46|111.96|112.46|111.96|112.23|111.73|19
1734010500000|2024-12-12 13:35:00|112.49|111.99|112.21|111.71|112.49|111.99|112.21|111.71|29
1734010510000|2024-12-12 13:35:10|112.19|111.69|112.16|111.66|112.28|111.78|112.13|111.63|23
1734010520000|2024-12-12 13:35:20|112.15|111.65|112.06|111.56|112.19|111.69|111.96|111.46|27
1734010530000|2024-12-12 13:35:30|112.05|111.55|112.17|111.67|112.21|111.71|111.98|111.48|28
1734010540000|2024-12-12 13:35:40|112.19|111.69|111.99|111.49|112.27|111.77|111.98|111.48|30
1734010550000|2024-12-12 13:35:50|111.96|111.46|111.66|111.16|111.97|111.47|111.66|111.16|26
1734010560000|2024-12-12 13:36:00|111.65|111.15|111.78|111.28|111.81|111.31|111.46|110.96|30
1734010570000|2024-12-12 13:36:10|111.79|111.29|111.88|111.38|112.02|111.52|111.79|111.29|29
1734010580000|2024-12-12 13:36:20|111.85|111.35|111.88|111.38|111.93|111.43|111.78|111.28|30
1734010590000|2024-12-12 13:36:30|111.87|111.37|111.5|111|111.87|111.37|111.5|111|28
1734010600000|2024-12-12 13:36:40|111.49|110.99|111.5|111|111.5|111|111.18|110.68|28
1734010610000|2024-12-12 13:36:50|111.49|110.99|111.64|111.14|111.7|111.2|111.47|110.97|16
1734010620000|2024-12-12 13:37:00|111.63|111.13|110.91|110.41|111.63|111.13|110.91|110.41|29
1734010630000|2024-12-12 13:37:10|110.93|110.43|110.92|110.42|111.12|110.62|110.57|110.07|22
1734010640000|2024-12-12 13:37:20|110.93|110.43|111.64|111.14|111.68|111.18|110.92|110.42|26
1734010650000|2024-12-12 13:37:30|111.65|111.15|111.51|111.01|111.7|111.2|111.5|111|36
1734010660000|2024-12-12 13:37:40|111.52|111.02|111.6|111.1|111.81|111.31|111.52|111.02|30
1734010670000|2024-12-12 13:37:50|111.61|111.11|111.48|110.98|111.61|111.11|111.48|110.98|28
1734010680000|2024-12-12 13:38:00|111.49|110.99|111.51|111.01|111.66|111.16|111.42|110.92|35
1734010690000|2024-12-12 13:38:10|111.5|111|111.19|110.69|111.51|111.01|111.19|110.69|30
1734010700000|2024-12-12 13:38:20|111.2|110.7|111.3|110.8|111.3|110.8|110.99|110.49|28
1734010710000|2024-12-12 13:38:30|111.28|110.78|111.49|110.99|111.5|111|111.28|110.78|32
1734010720000|2024-12-12 13:38:40|111.5|111|111.64|111.14|111.64|111.14|111.5|111|22
1734010730000|2024-12-12 13:38:50|111.65|111.15|111.39|110.89|111.73|111.23|111.37|110.87|21
1734010740000|2024-12-12 13:39:00|111.4|110.9|111.57|111.07|111.57|111.07|111.36|110.86|31
1734010750000|2024-12-12 13:39:10|111.56|111.06|111.58|111.08|111.59|111.09|111.42|110.92|26
1734010760000|2024-12-12 13:39:20|111.57|111.07|111.5|111|111.73|111.23|111.5|111|25
1734010770000|2024-12-12 13:39:30|111.48|110.98|111.49|110.99|111.5|111|111.39|110.89|32
1734010780000|2024-12-12 13:39:40|111.48|110.98|111.77|111.27|111.78|111.28|111.48|110.98|24
1734010790000|2024-12-12 13:39:50|111.79|111.29|112.03|111.53|112.03|111.53|111.79|111.29|19
1734010800000|2024-12-12 13:40:00|112.02|111.52|111.59|111.09|112.02|111.52|111.59|111.09|25
1734010810000|2024-12-12 13:40:10|111.62|111.12|111.63|111.13|111.77|111.27|111.61|111.11|27
1734010820000|2024-12-12 13:40:20|111.64|111.14|111.59|111.09|111.65|111.15|111.52|111.02|30
1734010830000|2024-12-12 13:40:30|111.6|111.1|111.62|111.12|111.62|111.12|111.51|111.01|31
1734010840000|2024-12-12 13:40:40|111.61|111.11|111.54|111.04|111.84|111.34|111.52|111.02|29
1734010850000|2024-12-12 13:40:50|111.58|111.08|111.63|111.13|111.73|111.23|111.56|111.06|28
1734010860000|2024-12-12 13:41:00|111.62|111.12|111.93|111.43|111.93|111.43|111.62|111.12|26
1734010870000|2024-12-12 13:41:10|111.95|111.45|112.14|111.64|112.16|111.66|111.94|111.44|27
1734010880000|2024-12-12 13:41:20|112.16|111.66|112.12|111.62|112.24|111.74|112.09|111.59|26
1734010890000|2024-12-12 13:41:30|112.1|111.6|111.89|111.39|112.1|111.6|111.89|111.39|27
1734010900000|2024-12-12 13:41:40|111.92|111.42|112.25|111.75|112.25|111.75|111.92|111.42|23
1734010910000|2024-12-12 13:41:50|112.26|111.76|111.99|111.49|112.29|111.79|111.99|111.49|22
1734010920000|2024-12-12 13:42:00|112|111.5|112.03|111.53|112.06|111.56|111.92|111.42|22
1734010930000|2024-12-12 13:42:10|112.02|111.52|112.19|111.69|112.19|111.69|111.99|111.49|22
1734010940000|2024-12-12 13:42:20|112.2|111.7|112.29|111.79|112.4|111.9|112.2|111.7|24
1734010950000|2024-12-12 13:42:30|112.26|111.76|112.36|111.86|112.38|111.88|112.25|111.75|24
1734010960000|2024-12-12 13:42:40|112.38|111.88|112.41|111.91|112.46|111.96|112.36|111.86|18
1734010970000|2024-12-12 13:42:50|112.42|111.92|112.55|112.05|112.55|112.05|112.38|111.88|19
1734010980000|2024-12-12 13:43:00|112.57|112.07|112.65|112.15|112.75|112.25|112.55|112.05|23
1734010990000|2024-12-12 13:43:10|112.66|112.16|112.6|112.1|112.73|112.23|112.52|112.02|26
1734011000000|2024-12-12 13:43:20|112.61|112.11|112.75|112.25|112.84|112.34|112.61|112.11|27
1734011010000|2024-12-12 13:43:30|112.77|112.27|112.7|112.2|113.03|112.53|112.7|112.2|28
1734011020000|2024-12-12 13:43:40|112.71|112.21|112.68|112.18|112.71|112.21|112.63|112.13|23
1734011030000|2024-12-12 13:43:50|112.7|112.2|112.62|112.12|112.74|112.24|112.56|112.06|21
1734011040000|2024-12-12 13:44:00|112.6|112.1|112.57|112.07|112.66|112.16|112.56|112.06|24
1734011050000|2024-12-12 13:44:10|112.56|112.06|112.63|112.13|112.67|112.17|112.54|112.04|17
1734011060000|2024-12-12 13:44:20|112.59|112.09|112.34|111.84|112.63|112.13|112.34|111.84|20
1734011070000|2024-12-12 13:44:30|112.35|111.85|112.29|111.79|112.44|111.94|112.29|111.79|18
1734011080000|2024-12-12 13:44:40|112.26|111.76|112.24|111.74|112.26|111.76|112.15|111.65|20
1734011090000|2024-12-12 13:44:50|112.23|111.73|112.22|111.72|112.27|111.77|112.17|111.67|28
1734011100000|2024-12-12 13:45:00|112.21|111.71|112.32|111.82|112.32|111.82|112.16|111.66|28
1734011110000|2024-12-12 13:45:10|112.33|111.83|112.37|111.87|112.39|111.89|112.24|111.74|26
1734011120000|2024-12-12 13:45:20|112.39|111.89|112.27|111.77|112.4|111.9|112.15|111.65|21
1734011130000|2024-12-12 13:45:30|112.25|111.75|112.11|111.61|112.28|111.78|112.11|111.61|26
1734011140000|2024-12-12 13:45:40|112.1|111.6|112.15|111.65|112.18|111.68|112|111.5|22
1734011150000|2024-12-12 13:45:50|112.14|111.64|111.9|111.4|112.16|111.66|111.85|111.35|21
1734011160000|2024-12-12 13:46:00|111.89|111.39|111.99|111.49|112.03|111.53|111.87|111.37|23
1734011170000|2024-12-12 13:46:10|111.98|111.48|111.63|111.13|111.99|111.49|111.63|111.13|20
1734011180000|2024-12-12 13:46:20|111.64|111.14|111.56|111.06|111.7|111.2|111.51|111.01|31
1734011190000|2024-12-12 13:46:30|111.57|111.07|111.54|111.04|111.69|111.19|111.54|111.04|26
1734011200000|2024-12-12 13:46:40|111.55|111.05|111.42|110.92|111.66|111.16|111.42|110.92|23
1734011210000|2024-12-12 13:46:50|111.41|110.91|111.33|110.83|111.44|110.94|111.33|110.83|25
1734011220000|2024-12-12 13:47:00|111.32|110.82|111.46|110.96|111.49|110.99|111.16|110.66|27
1734011230000|2024-12-12 13:47:10|111.42|110.92|111.37|110.87|111.43|110.93|111.26|110.76|23
1734011240000|2024-12-12 13:47:20|111.38|110.88|111.27|110.77|111.48|110.98|111.26|110.76|26
1734011250000|2024-12-12 13:47:30|111.25|110.75|111.1|110.6|111.37|110.87|111.1|110.6|21
1734011260000|2024-12-12 13:47:40|111.07|110.57|110.99|110.49|111.21|110.71|110.99|110.49|26
1734011270000|2024-12-12 13:47:50|111.01|110.51|111.24|110.74|111.29|110.79|111.01|110.51|29
1734011280000|2024-12-12 13:48:00|111.23|110.73|111.03|110.53|111.26|110.76|110.94|110.44|27
1734011290000|2024-12-12 13:48:10|111.02|110.52|111.13|110.63|111.22|110.72|111.02|110.52|27
1734011300000|2024-12-12 13:48:20|111.12|110.62|111.03|110.53|111.15|110.65|111.03|110.53|28
1734011310000|2024-12-12 13:48:30|111.01|110.51|111.22|110.72|111.31|110.81|111.01|110.51|33
1734011320000|2024-12-12 13:48:40|111.23|110.73|111.39|110.89|111.39|110.89|111.21|110.71|31
1734011330000|2024-12-12 13:48:50|111.38|110.88|111.11|110.61|111.39|110.89|111.03|110.53|33
1734011340000|2024-12-12 13:49:00|111.13|110.63|111.08|110.58|111.17|110.67|111.07|110.57|28
1734011350000|2024-12-12 13:49:10|110.94|110.44|111.18|110.68|111.22|110.72|110.94|110.44|27
1734011360000|2024-12-12 13:49:20|111.2|110.7|111.11|110.61|111.28|110.78|111.11|110.61|24
1734011370000|2024-12-12 13:49:30|111.12|110.62|111.21|110.71|111.35|110.85|111.12|110.62|30
1734011380000|2024-12-12 13:49:40|111.23|110.73|111.12|110.62|111.3|110.8|111.12|110.62|27
1734011390000|2024-12-12 13:49:50|111.11|110.61|111.31|110.81|111.31|110.81|111.11|110.61|28
1734011400000|2024-12-12 13:50:00|111.32|110.82|111.53|111.03|111.54|111.04|111.32|110.82|28
1734011410000|2024-12-12 13:50:10|111.52|111.02|111.44|110.94|111.55|111.05|111.38|110.88|30
1734011420000|2024-12-12 13:50:20|111.41|110.91|111.61|111.11|111.61|111.11|111.41|110.91|29
1734011430000|2024-12-12 13:50:30|111.6|111.1|111.58|111.08|111.65|111.15|111.53|111.03|18
1734011440000|2024-12-12 13:50:40|111.59|111.09|111.78|111.28|111.78|111.28|111.59|111.09|25
1734011450000|2024-12-12 13:50:50|111.77|111.27|111.6|111.1|111.79|111.29|111.57|111.07|22
1734011460000|2024-12-12 13:51:00|111.59|111.09|111.56|111.06|111.71|111.21|111.54|111.04|21
1734011470000|2024-12-12 13:51:10|111.55|111.05|111.53|111.03|111.61|111.11|111.47|110.97|23
1734011480000|2024-12-12 13:51:20|111.54|111.04|111.53|111.03|111.63|111.13|111.53|111.03|23
1734011490000|2024-12-12 13:51:30|111.52|111.02|111.65|111.15|111.71|111.21|111.52|111.02|21
1734011500000|2024-12-12 13:51:40|111.66|111.16|111.64|111.14|111.84|111.34|111.64|111.14|23
1734011510000|2024-12-12 13:51:50|111.63|111.13|111.57|111.07|111.65|111.15|111.57|111.07|20
1734011520000|2024-12-12 13:52:00|111.56|111.06|111.46|110.96|111.56|111.06|111.44|110.94|21
1734011530000|2024-12-12 13:52:10|111.47|110.97|111.71|111.21|111.71|111.21|111.47|110.97|17
1734011540000|2024-12-12 13:52:20|111.7|111.2|111.71|111.21|111.73|111.23|111.61|111.11|20
1734011550000|2024-12-12 13:52:30|111.74|111.24|111.72|111.22|111.81|111.31|111.71|111.21|21
1734011560000|2024-12-12 13:52:40|111.73|111.23|111.65|111.15|111.73|111.23|111.64|111.14|24
1734011570000|2024-12-12 13:52:50|111.67|111.17|111.83|111.33|111.84|111.34|111.66|111.16|21
1734011580000|2024-12-12 13:53:00|111.84|111.34|112|111.5|112.09|111.59|111.83|111.33|18
1734011590000|2024-12-12 13:53:10|111.98|111.48|111.81|111.31|111.98|111.48|111.81|111.31|26
1734011600000|2024-12-12 13:53:20|111.84|111.34|111.86|111.36|111.92|111.42|111.82|111.32|18
1734011610000|2024-12-12 13:53:30|111.88|111.38|112.03|111.53|112.03|111.53|111.86|111.36|22
1734011620000|2024-12-12 13:53:40|112.04|111.54|112.05|111.55|112.13|111.63|112.03|111.53|17
1734011630000|2024-12-12 13:53:50|112.04|111.54|112.12|111.62|112.13|111.63|112.04|111.54|21
1734011640000|2024-12-12 13:54:00|112.11|111.61|111.96|111.46|112.11|111.61|111.95|111.45|13
1734011650000|2024-12-12 13:54:10|111.97|111.47|111.92|111.42|112.02|111.52|111.92|111.42|19
1734011660000|2024-12-12 13:54:20|111.9|111.4|111.85|111.35|111.94|111.44|111.82|111.32|17
1734011670000|2024-12-12 13:54:30|111.83|111.33|111.83|111.33|111.87|111.37|111.81|111.31|11
1734011680000|2024-12-12 13:54:40|111.82|111.32|111.77|111.27|111.82|111.32|111.74|111.24|17
1734011690000|2024-12-12 13:54:50|111.76|111.26|111.65|111.15|111.77|111.27|111.65|111.15|14
1734011700000|2024-12-12 13:55:00|111.66|111.16|111.66|111.16|111.76|111.26|111.66|111.16|15
1734011710000|2024-12-12 13:55:10|111.65|111.15|111.63|111.13|111.66|111.16|111.63|111.13|6
1734011720000|2024-12-12 13:55:20|111.67|111.17|111.81|111.31|111.84|111.34|111.67|111.17|21
1734011730000|2024-12-12 13:55:30|111.78|111.28|111.72|111.22|111.8|111.3|111.71|111.21|16
1734011740000|2024-12-12 13:55:40|111.73|111.23|111.68|111.18|111.74|111.24|111.63|111.13|25
1734011750000|2024-12-12 13:55:50|111.67|111.17|111.74|111.24|111.76|111.26|111.67|111.17|13
1734011760000|2024-12-12 13:56:00|111.75|111.25|111.85|111.35|111.89|111.39|111.75|111.25|18
1734011770000|2024-12-12 13:56:10|111.88|111.38|111.96|111.46|112.05|111.55|111.88|111.38|21
1734011780000|2024-12-12 13:56:20|111.95|111.45|111.9|111.4|111.95|111.45|111.87|111.37|21
1734011790000|2024-12-12 13:56:30|111.89|111.39|111.88|111.38|111.92|111.42|111.87|111.37|12
1734011800000|2024-12-12 13:56:40|111.89|111.39|111.71|111.21|111.89|111.39|111.71|111.21|13
1734011810000|2024-12-12 13:56:50|111.67|111.17|111.54|111.04|111.69|111.19|111.54|111.04|15
1734011820000|2024-12-12 13:57:00|111.53|111.03|111.64|111.14|111.64|111.14|111.47|110.97|24
1734011830000|2024-12-12 13:57:10|111.63|111.13|111.54|111.04|111.66|111.16|111.54|111.04|11
1734011840000|2024-12-12 13:57:20|111.52|111.02|111.39|110.89|111.52|111.02|111.37|110.87|21
1734011850000|2024-12-12 13:57:30|111.38|110.88|111.54|111.04|111.54|111.04|111.38|110.88|22
1734011860000|2024-12-12 13:57:40|111.52|111.02|111.47|110.97|111.59|111.09|111.47|110.97|18
1734011870000|2024-12-12 13:57:50|111.49|110.99|111.46|110.96|111.5|111|111.45|110.95|7
1734011880000|2024-12-12 13:58:00|111.47|110.97|111.37|110.87|111.5|111|111.36|110.86|19
1734011890000|2024-12-12 13:58:10|111.36|110.86|111.35|110.85|111.39|110.89|111.27|110.77|21
1734011900000|2024-12-12 13:58:20|111.36|110.86|111.51|111.01|111.51|111.01|111.36|110.86|12
1734011910000|2024-12-12 13:58:30|111.5|111|111.56|111.06|111.62|111.12|111.5|111|23
1734011920000|2024-12-12 13:58:40|111.55|111.05|111.52|111.02|111.55|111.05|111.49|110.99|8
1734011930000|2024-12-12 13:58:50|111.53|111.03|111.58|111.08|111.65|111.15|111.53|111.03|17
1734011940000|2024-12-12 13:59:00|111.57|111.07|111.5|111|111.62|111.12|111.5|111|14
1734011950000|2024-12-12 13:59:10|111.51|111.01|111.62|111.12|111.62|111.12|111.51|111.01|13
1734011960000|2024-12-12 13:59:20|111.61|111.11|111.58|111.08|111.65|111.15|111.58|111.08|17
1734011970000|2024-12-12 13:59:30|111.6|111.1|111.67|111.17|111.69|111.19|111.59|111.09|16
1734011980000|2024-12-12 13:59:40|111.68|111.18|111.59|111.09|111.7|111.2|111.58|111.08|17
1734011990000|2024-12-12 13:59:50|111.6|111.1|111.61|111.11|111.62|111.12|111.58|111.08|17
1734012000000|2024-12-12 14:00:00|111.6|111.1|111.5|111|111.6|111.1|111.49|110.99|14
1734012010000|2024-12-12 14:00:10|111.51|111.01|111.46|110.96|111.51|111.01|111.45|110.95|15
1734012020000|2024-12-12 14:00:20|111.43|110.93|111.41|110.91|111.54|111.04|111.32|110.82|25
1734012030000|2024-12-12 14:00:30|111.39|110.89|111.25|110.75|111.4|110.9|111.25|110.75|18
1734012040000|2024-12-12 14:00:40|111.23|110.73|111.29|110.79|111.36|110.86|111.23|110.73|24
1734012050000|2024-12-12 14:00:50|111.33|110.83|111.14|110.64|111.33|110.83|111.14|110.64|21
1734012060000|2024-12-12 14:01:00|111.15|110.65|111.11|110.61|111.26|110.76|111.06|110.56|23
1734012070000|2024-12-12 14:01:10|111.09|110.59|111.12|110.62|111.28|110.78|111.08|110.58|26
1734012080000|2024-12-12 14:01:20|111.1|110.6|111.05|110.55|111.18|110.68|111.05|110.55|16
1734012090000|2024-12-12 14:01:30|111.08|110.58|111|110.5|111.16|110.66|110.97|110.47|26
1734012100000|2024-12-12 14:01:40|111.03|110.53|111.08|110.58|111.12|110.62|111.01|110.51|27
1734012110000|2024-12-12 14:01:50|111.07|110.57|110.94|110.44|111.11|110.61|110.94|110.44|22
1734012120000|2024-12-12 14:02:00|110.95|110.45|111.13|110.63|111.14|110.64|110.95|110.45|22
1734012130000|2024-12-12 14:02:10|111.12|110.62|111.05|110.55|111.14|110.64|111.01|110.51|28
1734012140000|2024-12-12 14:02:20|111.08|110.58|111.04|110.54|111.09|110.59|111.02|110.52|15
1734012150000|2024-12-12 14:02:30|111.05|110.55|111.06|110.56|111.15|110.65|111.05|110.55|17
1734012160000|2024-12-12 14:02:40|111.05|110.55|111.11|110.61|111.11|110.61|111.05|110.55|9
1734012170000|2024-12-12 14:02:50|111.16|110.66|111.33|110.83|111.33|110.83|111.16|110.66|12
1734012180000|2024-12-12 14:03:00|111.32|110.82|111.32|110.82|111.39|110.89|111.32|110.82|12
1734012190000|2024-12-12 14:03:10|111.28|110.78|111.3|110.8|111.32|110.82|111.27|110.77|13
1734012200000|2024-12-12 14:03:20|111.31|110.81|111.43|110.93|111.44|110.94|111.31|110.81|10
1734012210000|2024-12-12 14:03:30|111.45|110.95|111.61|111.11|111.62|111.12|111.45|110.95|17
1734012220000|2024-12-12 14:03:40|111.59|111.09|111.7|111.2|111.7|111.2|111.59|111.09|10
1734012230000|2024-12-12 14:03:50|111.71|111.21|111.54|111.04|111.71|111.21|111.54|111.04|11
1734012240000|2024-12-12 14:04:00|111.52|111.02|111.32|110.82|111.52|111.02|111.29|110.79|16
1734012250000|2024-12-12 14:04:10|111.3|110.8|111.18|110.68|111.32|110.82|111.18|110.68|19
1734012260000|2024-12-12 14:04:20|111.17|110.67|111.17|110.67|111.2|110.7|111.13|110.63|19
1734012270000|2024-12-12 14:04:30|111.18|110.68|111.18|110.68|111.26|110.76|111.18|110.68|19
1734012280000|2024-12-12 14:04:40|111.19|110.69|111.23|110.73|111.24|110.74|111.17|110.67|13
1734012290000|2024-12-12 14:04:50|111.24|110.74|111.16|110.66|111.26|110.76|111.16|110.66|9
1734012300000|2024-12-12 14:05:00|111.14|110.64|110.88|110.38|111.14|110.64|110.88|110.38|20
1734012310000|2024-12-12 14:05:10|110.84|110.34|110.71|110.21|110.87|110.37|110.71|110.21|18
1734012320000|2024-12-12 14:05:20|110.72|110.22|110.86|110.36|110.87|110.37|110.71|110.21|29
1734012330000|2024-12-12 14:05:30|110.88|110.38|110.84|110.34|110.9|110.4|110.83|110.33|15
1734012340000|2024-12-12 14:05:40|110.85|110.35|110.83|110.33|110.85|110.35|110.72|110.22|21
1734012350000|2024-12-12 14:05:50|110.84|110.34|110.95|110.45|110.97|110.47|110.83|110.33|15
1734012360000|2024-12-12 14:06:00|110.93|110.43|111.02|110.52|111.03|110.53|110.87|110.37|20
1734012370000|2024-12-12 14:06:10|111.05|110.55|111.1|110.6|111.14|110.64|111.04|110.54|26
1734012380000|2024-12-12 14:06:20|111.08|110.58|110.95|110.45|111.12|110.62|110.95|110.45|19
1734012390000|2024-12-12 14:06:30|110.92|110.42|110.97|110.47|111.02|110.52|110.92|110.42|17
1734012400000|2024-12-12 14:06:40|110.96|110.46|110.96|110.46|111.01|110.51|110.93|110.43|16
1734012410000|2024-12-12 14:06:50|110.95|110.45|110.94|110.44|110.98|110.48|110.94|110.44|7
1734012420000|2024-12-12 14:07:00|110.95|110.45|111.2|110.7|111.2|110.7|110.95|110.45|22
1734012430000|2024-12-12 14:07:10|111.19|110.69|111.24|110.74|111.29|110.79|111.19|110.69|23
1734012440000|2024-12-12 14:07:20|111.25|110.75|111.22|110.72|111.25|110.75|111.13|110.63|21
1734012450000|2024-12-12 14:07:30|111.2|110.7|111.31|110.81|111.31|110.81|111.17|110.67|12
1734012460000|2024-12-12 14:07:40|111.33|110.83|111.39|110.89|111.42|110.92|111.33|110.83|14
1734012470000|2024-12-12 14:07:50|111.38|110.88|111.26|110.76|111.38|110.88|111.24|110.74|17
1734012480000|2024-12-12 14:08:00|111.27|110.77|111.42|110.92|111.42|110.92|111.27|110.77|11
1734012490000|2024-12-12 14:08:10|111.44|110.94|111.48|110.98|111.49|110.99|111.44|110.94|11
1734012500000|2024-12-12 14:08:20|111.49|110.99|111.57|111.07|111.6|111.1|111.49|110.99|16
1734012510000|2024-12-12 14:08:30|111.56|111.06|111.53|111.03|111.56|111.06|111.52|111.02|5
1734012520000|2024-12-12 14:08:40|111.52|111.02|111.49|110.99|111.54|111.04|111.45|110.95|12
1734012530000|2024-12-12 14:08:50|111.5|111|111.57|111.07|111.57|111.07|111.5|111|8
1734012540000|2024-12-12 14:09:00|111.62|111.12|111.82|111.32|111.82|111.32|111.61|111.11|11
1734012550000|2024-12-12 14:09:10|111.83|111.33|111.72|111.22|111.83|111.33|111.72|111.22|11
1734012560000|2024-12-12 14:09:20|111.71|111.21|111.8|111.3|111.81|111.31|111.71|111.21|11
1734012570000|2024-12-12 14:09:30|111.82|111.32|111.92|111.42|111.93|111.43|111.82|111.32|11
1734012580000|2024-12-12 14:09:40|111.93|111.43|112|111.5|112.02|111.52|111.93|111.43|10
1734012590000|2024-12-12 14:09:50|112.01|111.51|112.2|111.7|112.2|111.7|112.01|111.51|16
1734012600000|2024-12-12 14:10:00|112.19|111.69|111.99|111.49|112.2|111.7|111.97|111.47|20
1734012610000|2024-12-12 14:10:10|111.98|111.48|112|111.5|112|111.5|111.94|111.44|15
1734012620000|2024-12-12 14:10:20|112.01|111.51|112.11|111.61|112.11|111.61|112.01|111.51|10
1734012630000|2024-12-12 14:10:30|112.12|111.62|112.22|111.72|112.26|111.76|112.12|111.62|13
1734012640000|2024-12-12 14:10:40|112.23|111.73|112.18|111.68|112.23|111.73|112.18|111.68|14
1734012650000|2024-12-12 14:10:50|112.17|111.67|112.07|111.57|112.17|111.67|112.07|111.57|14
1734012660000|2024-12-12 14:11:00|112.06|111.56|111.88|111.38|112.06|111.56|111.87|111.37|24
1734012670000|2024-12-12 14:11:10|111.85|111.35|111.92|111.42|111.93|111.43|111.85|111.35|17
1734012680000|2024-12-12 14:11:20|111.93|111.43|111.95|111.45|111.98|111.48|111.89|111.39|11
1734012690000|2024-12-12 14:11:30|111.92|111.42|111.94|111.44|111.94|111.44|111.87|111.37|9
1734012700000|2024-12-12 14:11:40|111.93|111.43|111.85|111.35|111.94|111.44|111.83|111.33|11
1734012710000|2024-12-12 14:11:50|111.86|111.36|111.92|111.42|111.92|111.42|111.84|111.34|7
1734012720000|2024-12-12 14:12:00|111.93|111.43|111.93|111.43|111.94|111.44|111.9|111.4|10
1734012730000|2024-12-12 14:12:10|111.92|111.42|111.89|111.39|111.92|111.42|111.84|111.34|14
1734012740000|2024-12-12 14:12:20|111.9|111.4|111.9|111.4|111.92|111.42|111.89|111.39|7
1734012750000|2024-12-12 14:12:30|111.88|111.38|111.87|111.37|111.89|111.39|111.84|111.34|11
1734012760000|2024-12-12 14:12:40|111.86|111.36|111.9|111.4|111.93|111.43|111.85|111.35|11
1734012770000|2024-12-12 14:12:50|111.89|111.39|111.89|111.39|111.89|111.39|111.83|111.33|10
1734012780000|2024-12-12 14:13:00|111.91|111.41|111.88|111.38|111.92|111.42|111.88|111.38|5
1734012790000|2024-12-12 14:13:10|111.87|111.37|111.83|111.33|111.92|111.42|111.83|111.33|10
1734012800000|2024-12-12 14:13:20|111.82|111.32|111.89|111.39|111.89|111.39|111.82|111.32|9
1734012810000|2024-12-12 14:13:30|111.88|111.38|111.84|111.34|111.9|111.4|111.84|111.34|6
1734012820000|2024-12-12 14:13:40|111.86|111.36|111.84|111.34|111.86|111.36|111.84|111.34|5
1734012830000|2024-12-12 14:13:50|111.83|111.33|111.73|111.23|111.83|111.33|111.73|111.23|6
1734012840000|2024-12-12 14:14:00|111.72|111.22|111.74|111.24|111.75|111.25|111.72|111.22|4
1734012850000|2024-12-12 14:14:10|111.73|111.23|111.6|111.1|111.73|111.23|111.58|111.08|16
1734012860000|2024-12-12 14:14:20|111.59|111.09|111.62|111.12|111.64|111.14|111.59|111.09|10
1734012870000|2024-12-12 14:14:30|111.63|111.13|111.68|111.18|111.69|111.19|111.63|111.13|9
1734012880000|2024-12-12 14:14:40|111.69|111.19|111.67|111.17|111.7|111.2|111.67|111.17|4
1734012890000|2024-12-12 14:14:50|111.68|111.18|111.54|111.04|111.72|111.22|111.54|111.04|12
1734012900000|2024-12-12 14:15:00|111.53|111.03|111.65|111.15|111.65|111.15|111.52|111.02|15
1734012910000|2024-12-12 14:15:10|111.66|111.16|111.54|111.04|111.66|111.16|111.54|111.04|11
1734012920000|2024-12-12 14:15:20|111.53|111.03|111.47|110.97|111.54|111.04|111.46|110.96|17
1734012930000|2024-12-12 14:15:30|111.49|110.99|111.54|111.04|111.54|111.04|111.49|110.99|6
1734012940000|2024-12-12 14:15:40|111.53|111.03|111.39|110.89|111.53|111.03|111.39|110.89|10
1734012950000|2024-12-12 14:15:50|111.4|110.9|111.4|110.9|111.44|110.94|111.4|110.9|11
1734012960000|2024-12-12 14:16:00|111.37|110.87|111.24|110.74|111.37|110.87|111.2|110.7|15
1734012970000|2024-12-12 14:16:10|111.25|110.75|111.24|110.74|111.27|110.77|111.13|110.63|26
1734012980000|2024-12-12 14:16:20|111.23|110.73|111.09|110.59|111.24|110.74|111.09|110.59|20
1734012990000|2024-12-12 14:16:30|111.1|110.6|111.13|110.63|111.16|110.66|111.1|110.6|17
1734013000000|2024-12-12 14:16:40|111.14|110.64|111.14|110.64|111.14|110.64|111.05|110.55|12
1734013010000|2024-12-12 14:16:50|111.17|110.67|111.23|110.73|111.23|110.73|111.17|110.67|23
1734013020000|2024-12-12 14:17:00|111.21|110.71|111.23|110.73|111.29|110.79|111.17|110.67|28
1734013030000|2024-12-12 14:17:10|111.24|110.74|111.33|110.83|111.33|110.83|111.22|110.72|12
1734013040000|2024-12-12 14:17:20|111.35|110.85|111.37|110.87|111.42|110.92|111.34|110.84|14
1734013050000|2024-12-12 14:17:30|111.38|110.88|111.33|110.83|111.42|110.92|111.32|110.82|17
1734013060000|2024-12-12 14:17:40|111.35|110.85|111.41|110.91|111.41|110.91|111.35|110.85|17
1734013070000|2024-12-12 14:17:50|111.4|110.9|111.28|110.78|111.4|110.9|111.28|110.78|11
1734013080000|2024-12-12 14:18:00|111.29|110.79|111.29|110.79|111.36|110.86|111.29|110.79|12
1734013090000|2024-12-12 14:18:10|111.3|110.8|111.36|110.86|111.36|110.86|111.26|110.76|18
1734013100000|2024-12-12 14:18:20|111.37|110.87|111.19|110.69|111.37|110.87|111.19|110.69|19
1734013110000|2024-12-12 14:18:30|111.2|110.7|111.19|110.69|111.22|110.72|111.19|110.69|5
1734013120000|2024-12-12 14:18:40|111.2|110.7|111.29|110.79|111.34|110.84|111.2|110.7|16
1734013130000|2024-12-12 14:18:50|111.27|110.77|111.21|110.71|111.27|110.77|111.16|110.66|13
1734013140000|2024-12-12 14:19:00|111.23|110.73|111.32|110.82|111.33|110.83|111.21|110.71|13
1734013150000|2024-12-12 14:19:10|111.28|110.78|111.27|110.77|111.28|110.78|111.23|110.73|12
1734013160000|2024-12-12 14:19:20|111.28|110.78|111.36|110.86|111.37|110.87|111.28|110.78|13
1734013170000|2024-12-12 14:19:30|111.35|110.85|111.24|110.74|111.36|110.86|111.24|110.74|7
1734013180000|2024-12-12 14:19:40|111.23|110.73|111.32|110.82|111.32|110.82|111.2|110.7|13
1734013190000|2024-12-12 14:19:50|111.33|110.83|111.44|110.94|111.44|110.94|111.33|110.83|12
1734013200000|2024-12-12 14:20:00|111.43|110.93|111.56|111.06|111.56|111.06|111.43|110.93|12
1734013210000|2024-12-12 14:20:10|111.55|111.05|111.65|111.15|111.65|111.15|111.53|111.03|22
1734013220000|2024-12-12 14:20:20|111.67|111.17|111.71|111.21|111.71|111.21|111.64|111.14|11
1734013230000|2024-12-12 14:20:30|111.73|111.23|111.71|111.21|111.77|111.27|111.65|111.15|14
1734013240000|2024-12-12 14:20:40|111.72|111.22|111.72|111.22|111.79|111.29|111.72|111.22|9
1734013250000|2024-12-12 14:20:50|111.71|111.21|111.67|111.17|111.71|111.21|111.61|111.11|12
1734013260000|2024-12-12 14:21:00|111.68|111.18|111.46|110.96|111.7|111.2|111.46|110.96|14
1734013270000|2024-12-12 14:21:10|111.45|110.95|111.49|110.99|111.49|110.99|111.45|110.95|12
1734013280000|2024-12-12 14:21:20|111.5|111|111.45|110.95|111.5|111|111.44|110.94|14
1734013290000|2024-12-12 14:21:30|111.47|110.97|111.51|111.01|111.51|111.01|111.47|110.97|14
1734013300000|2024-12-12 14:21:40|111.52|111.02|111.44|110.94|111.52|111.02|111.43|110.93|11
1734013310000|2024-12-12 14:21:50|111.45|110.95|111.5|111|111.5|111|111.44|110.94|12
1734013320000|2024-12-12 14:22:00|111.51|111.01|111.7|111.2|111.7|111.2|111.51|111.01|17
1734013330000|2024-12-12 14:22:10|111.72|111.22|111.86|111.36|111.87|111.37|111.72|111.22|17
1734013340000|2024-12-12 14:22:20|111.87|111.37|111.94|111.44|111.95|111.45|111.84|111.34|15
1734013350000|2024-12-12 14:22:30|111.95|111.45|111.75|111.25|111.97|111.47|111.74|111.24|17
1734013360000|2024-12-12 14:22:40|111.74|111.24|111.78|111.28|111.78|111.28|111.74|111.24|5
1734013370000|2024-12-12 14:22:50|111.79|111.29|111.88|111.38|111.9|111.4|111.79|111.29|14
1734013380000|2024-12-12 14:23:00|111.91|111.41|111.85|111.35|111.91|111.41|111.84|111.34|8
1734013390000|2024-12-12 14:23:10|111.86|111.36|111.79|111.29|111.86|111.36|111.77|111.27|13
1734013400000|2024-12-12 14:23:20|111.81|111.31|111.9|111.4|111.93|111.43|111.81|111.31|14
1734013410000|2024-12-12 14:23:30|111.89|111.39|111.84|111.34|111.92|111.42|111.84|111.34|12
1734013420000|2024-12-12 14:23:40|111.87|111.37|111.85|111.35|111.9|111.4|111.84|111.34|8
1734013430000|2024-12-12 14:23:50|111.84|111.34|111.86|111.36|111.86|111.36|111.81|111.31|11
1734013440000|2024-12-12 14:24:00|111.85|111.35|111.91|111.41|111.91|111.41|111.85|111.35|6
1734013450000|2024-12-12 14:24:10|111.93|111.43|111.99|111.49|111.99|111.49|111.87|111.37|11
1734013460000|2024-12-12 14:24:20|112|111.5|112.07|111.57|112.07|111.57|112|111.5|9
1734013470000|2024-12-12 14:24:30|112.06|111.56|111.87|111.37|112.06|111.56|111.87|111.37|19
1734013480000|2024-12-12 14:24:40|111.88|111.38|112|111.5|112|111.5|111.88|111.38|11
1734013490000|2024-12-12 14:24:50|112.01|111.51|111.99|111.49|112.03|111.53|111.99|111.49|7
1734013500000|2024-12-12 14:25:00|112.01|111.51|112.08|111.58|112.11|111.61|112.01|111.51|14
1734013510000|2024-12-12 14:25:10|112.06|111.56|112.03|111.53|112.06|111.56|112.03|111.53|3
1734013520000|2024-12-12 14:25:20|112.01|111.51|112.05|111.55|112.05|111.55|111.98|111.48|8
1734013530000|2024-12-12 14:25:30|112.04|111.54|112.08|111.58|112.1|111.6|112.04|111.54|5
1734013540000|2024-12-12 14:25:40|112.09|111.59|112.12|111.62|112.12|111.62|112.09|111.59|6
1734013550000|2024-12-12 14:25:50|112.15|111.65|112.14|111.64|112.21|111.71|112.14|111.64|9
1734013560000|2024-12-12 14:26:00|112.13|111.63|111.97|111.47|112.13|111.63|111.97|111.47|11
1734013570000|2024-12-12 14:26:10|111.94|111.44|112.03|111.53|112.05|111.55|111.94|111.44|10
1734013580000|2024-12-12 14:26:20|112.04|111.54|112.09|111.59|112.09|111.59|112.04|111.54|6
1734013590000|2024-12-12 14:26:30|112.1|111.6|112.1|111.6|112.1|111.6|112.04|111.54|12
1734013600000|2024-12-12 14:26:40|112.09|111.59|112.09|111.59|112.09|111.59|112.09|111.59|1
1734013610000|2024-12-12 14:26:50|112.08|111.58|112.12|111.62|112.12|111.62|112.08|111.58|7
1734013620000|2024-12-12 14:27:00|112.14|111.64|112.02|111.52|112.14|111.64|112.02|111.52|15
1734013630000|2024-12-12 14:27:10|112.03|111.53|112|111.5|112.03|111.53|112|111.5|3
1734013640000|2024-12-12 14:27:20|111.99|111.49|111.69|111.19|111.99|111.49|111.69|111.19|13
1734013650000|2024-12-12 14:27:30|111.68|111.18|111.65|111.15|111.68|111.18|111.63|111.13|15
1734013660000|2024-12-12 14:27:40|111.66|111.16|111.73|111.23|111.74|111.24|111.66|111.16|11
1734013670000|2024-12-12 14:27:50|111.72|111.22|111.71|111.21|111.72|111.22|111.69|111.19|7
1734013680000|2024-12-12 14:28:00|111.72|111.22|111.82|111.32|111.82|111.32|111.72|111.22|8
1734013690000|2024-12-12 14:28:10|111.83|111.33|111.89|111.39|111.89|111.39|111.83|111.33|13
1734013700000|2024-12-12 14:28:20|111.92|111.42|111.92|111.42|111.98|111.48|111.92|111.42|12
1734013710000|2024-12-12 14:28:30|111.91|111.41|111.86|111.36|111.91|111.41|111.86|111.36|5
1734013720000|2024-12-12 14:28:40|111.87|111.37|112|111.5|112|111.5|111.85|111.35|10
1734013730000|2024-12-12 14:28:50|111.99|111.49|111.92|111.42|111.99|111.49|111.92|111.42|5
1734013740000|2024-12-12 14:29:00|111.91|111.41|111.96|111.46|111.99|111.49|111.91|111.41|13
1734013750000|2024-12-12 14:29:10|111.95|111.45|111.99|111.49|111.99|111.49|111.94|111.44|13
1734013760000|2024-12-12 14:29:20|112|111.5|112|111.5|112.04|111.54|112|111.5|7
1734013770000|2024-12-12 14:29:30|112.01|111.51|111.96|111.46|112.03|111.53|111.96|111.46|9
1734013780000|2024-12-12 14:29:40|111.97|111.47|111.95|111.45|111.99|111.49|111.93|111.43|11
1734013790000|2024-12-12 14:29:50|111.98|111.48|112.01|111.51|112.02|111.52|111.98|111.48|4
1734013800000|2024-12-12 14:30:00|112|111.5|111.92|111.42|112|111.5|111.92|111.42|11
1734013810000|2024-12-12 14:30:10|111.93|111.43|111.87|111.37|111.96|111.46|111.85|111.35|14
1734013820000|2024-12-12 14:30:20|111.85|111.35|111.84|111.34|111.87|111.37|111.7|111.2|18
1734013830000|2024-12-12 14:30:30|111.85|111.35|111.72|111.22|111.85|111.35|111.72|111.22|10
1734013840000|2024-12-12 14:30:40|111.74|111.24|111.76|111.26|111.77|111.27|111.73|111.23|12
1734013850000|2024-12-12 14:30:50|111.78|111.28|112.01|111.51|112.02|111.52|111.78|111.28|16
1734013860000|2024-12-12 14:31:00|112.02|111.52|112.12|111.62|112.12|111.62|112|111.5|10
1734013870000|2024-12-12 14:31:10|112.13|111.63|112.39|111.89|112.43|111.93|112.13|111.63|20
1734013880000|2024-12-12 14:31:20|112.4|111.9|111.98|111.48|112.4|111.9|111.98|111.48|19
1734013890000|2024-12-12 14:31:30|111.97|111.47|112.13|111.63|112.14|111.64|111.91|111.41|21
1734013900000|2024-12-12 14:31:40|112.14|111.64|111.83|111.33|112.14|111.64|111.83|111.33|18
1734013910000|2024-12-12 14:31:50|111.84|111.34|111.78|111.28|111.84|111.34|111.62|111.12|21
1734013920000|2024-12-12 14:32:00|111.79|111.29|111.73|111.23|111.86|111.36|111.73|111.23|17
1734013930000|2024-12-12 14:32:10|111.74|111.24|111.65|111.15|111.76|111.26|111.6|111.1|19
1734013940000|2024-12-12 14:32:20|111.63|111.13|111.45|110.95|111.63|111.13|111.45|110.95|25
1734013950000|2024-12-12 14:32:30|111.44|110.94|111.65|111.15|111.67|111.17|111.44|110.94|18
1734013960000|2024-12-12 14:32:40|111.66|111.16|111.45|110.95|111.66|111.16|111.45|110.95|14
1734013970000|2024-12-12 14:32:50|111.42|110.92|111.4|110.9|111.42|110.92|111.34|110.84|17
1734013980000|2024-12-12 14:33:00|111.41|110.91|111.22|110.72|111.41|110.91|111.22|110.72|17
1734013990000|2024-12-12 14:33:10|111.23|110.73|111.39|110.89|111.4|110.9|111.2|110.7|18
1734014000000|2024-12-12 14:33:20|111.38|110.88|111.48|110.98|111.48|110.98|111.37|110.87|21
1734014010000|2024-12-12 14:33:30|111.52|111.02|111.58|111.08|111.6|111.1|111.5|111|18
1734014020000|2024-12-12 14:33:40|111.57|111.07|111.58|111.08|111.62|111.12|111.54|111.04|13
1734014030000|2024-12-12 14:33:50|111.6|111.1|111.47|110.97|111.6|111.1|111.43|110.93|17
1734014040000|2024-12-12 14:34:00|111.48|110.98|111.52|111.02|111.53|111.03|111.42|110.92|20
1734014050000|2024-12-12 14:34:10|111.54|111.04|111.51|111.01|111.55|111.05|111.45|110.95|18
1734014060000|2024-12-12 14:34:20|111.52|111.02|111.3|110.8|111.52|111.02|111.29|110.79|19
1734014070000|2024-12-12 14:34:30|111.29|110.79|111.17|110.67|111.29|110.79|111.15|110.65|18
1734014080000|2024-12-12 14:34:40|111.14|110.64|111.16|110.66|111.17|110.67|111.14|110.64|16
1734014090000|2024-12-12 14:34:50|111.15|110.65|111.09|110.59|111.16|110.66|111.09|110.59|9
1734014100000|2024-12-12 14:35:00|111.08|110.58|110.91|110.41|111.08|110.58|110.87|110.37|18
1734014110000|2024-12-12 14:35:10|110.92|110.42|110.93|110.43|110.99|110.49|110.89|110.39|22
1734014120000|2024-12-12 14:35:20|110.95|110.45|110.85|110.35|110.95|110.45|110.85|110.35|21
1734014130000|2024-12-12 14:35:30|110.84|110.34|110.89|110.39|110.9|110.4|110.78|110.28|22
1734014140000|2024-12-12 14:35:40|110.88|110.38|110.9|110.4|110.93|110.43|110.78|110.28|21
1734014150000|2024-12-12 14:35:50|110.88|110.38|110.83|110.33|110.94|110.44|110.83|110.33|15
1734014160000|2024-12-12 14:36:00|110.82|110.32|110.79|110.29|110.82|110.32|110.74|110.24|15
1734014170000|2024-12-12 14:36:10|110.78|110.28|110.89|110.39|110.94|110.44|110.74|110.24|25
1734014180000|2024-12-12 14:36:20|110.88|110.38|110.82|110.32|110.88|110.38|110.8|110.3|16
1734014190000|2024-12-12 14:36:30|110.83|110.33|110.79|110.29|110.84|110.34|110.79|110.29|23
1734014200000|2024-12-12 14:36:40|110.78|110.28|110.8|110.3|110.85|110.35|110.75|110.25|23
1734014210000|2024-12-12 14:36:50|110.78|110.28|110.72|110.22|110.8|110.3|110.71|110.21|12
1734014220000|2024-12-12 14:37:00|110.73|110.23|110.67|110.17|110.73|110.23|110.66|110.16|8
1734014230000|2024-12-12 14:37:10|110.66|110.16|110.5|110|110.72|110.22|110.5|110|21
1734014240000|2024-12-12 14:37:20|110.51|110.01|110.49|109.99|110.54|110.04|110.45|109.95|22
1734014250000|2024-12-12 14:37:30|110.48|109.98|110.59|110.09|110.59|110.09|110.45|109.95|17
1734014260000|2024-12-12 14:37:40|110.61|110.11|110.61|110.11|110.63|110.13|110.59|110.09|15
1734014270000|2024-12-12 14:37:50|110.63|110.13|110.62|110.12|110.63|110.13|110.58|110.08|9
1734014280000|2024-12-12 14:38:00|110.64|110.14|110.69|110.19|110.71|110.21|110.63|110.13|13
1734014290000|2024-12-12 14:38:10|110.73|110.23|110.76|110.26|110.83|110.33|110.73|110.23|14
1734014300000|2024-12-12 14:38:20|110.75|110.25|110.67|110.17|110.75|110.25|110.64|110.14|19
1734014310000|2024-12-12 14:38:30|110.7|110.2|110.78|110.28|110.81|110.31|110.69|110.19|23
1734014320000|2024-12-12 14:38:40|110.79|110.29|110.99|110.49|111.01|110.51|110.79|110.29|17
1734014330000|2024-12-12 14:38:50|110.97|110.47|111.03|110.53|111.04|110.54|110.97|110.47|17
1734014340000|2024-12-12 14:39:00|111.02|110.52|111.2|110.7|111.2|110.7|111.01|110.51|16
1734014350000|2024-12-12 14:39:10|111.22|110.72|111.13|110.63|111.25|110.75|111.11|110.61|17
1734014360000|2024-12-12 14:39:20|111.12|110.62|111.13|110.63|111.14|110.64|111.08|110.58|17
1734014370000|2024-12-12 14:39:30|111.14|110.64|111.22|110.72|111.23|110.73|111.13|110.63|9
1734014380000|2024-12-12 14:39:40|111.21|110.71|111.14|110.64|111.32|110.82|111.14|110.64|20
1734014390000|2024-12-12 14:39:50|111.13|110.63|111.09|110.59|111.13|110.63|111.05|110.55|13
1734014400000|2024-12-12 14:40:00|111.08|110.58|110.9|110.4|111.08|110.58|110.89|110.39|17
1734014410000|2024-12-12 14:40:10|110.88|110.38|110.88|110.38|110.88|110.38|110.79|110.29|20
1734014420000|2024-12-12 14:40:20|110.89|110.39|110.97|110.47|111|110.5|110.89|110.39|17
1734014430000|2024-12-12 14:40:30|110.96|110.46|110.95|110.45|111.01|110.51|110.95|110.45|16
1734014440000|2024-12-12 14:40:40|110.92|110.42|110.83|110.33|110.92|110.42|110.81|110.31|15
1734014450000|2024-12-12 14:40:50|110.82|110.32|110.67|110.17|110.82|110.32|110.67|110.17|15
1734014460000|2024-12-12 14:41:00|110.65|110.15|110.69|110.19|110.74|110.24|110.58|110.08|25
1734014470000|2024-12-12 14:41:10|110.68|110.18|111.02|110.52|111.02|110.52|110.67|110.17|21
1734014480000|2024-12-12 14:41:20|111.1|110.6|111.71|111.21|111.71|111.21|111.1|110.6|21
1734014490000|2024-12-12 14:41:30|111.73|111.23|111.63|111.13|111.98|111.48|111.63|111.13|26
1734014500000|2024-12-12 14:41:40|111.61|111.11|111.53|111.03|111.61|111.11|111.24|110.74|28
1734014510000|2024-12-12 14:41:50|111.56|111.06|111.55|111.05|111.64|111.14|111.49|110.99|28
1734014520000|2024-12-12 14:42:00|111.59|111.09|111.51|111.01|111.8|111.3|111.51|111.01|29
1734014530000|2024-12-12 14:42:10|111.48|110.98|111.84|111.34|111.87|111.37|111.48|110.98|31
1734014540000|2024-12-12 14:42:20|111.78|111.28|111.43|110.93|111.78|111.28|111.43|110.93|34
1734014550000|2024-12-12 14:42:30|111.44|110.94|111.44|110.94|111.5|111|111.34|110.84|30
1734014560000|2024-12-12 14:42:40|111.45|110.95|111.06|110.56|111.51|111.01|111.06|110.56|26
1734014570000|2024-12-12 14:42:50|111.04|110.54|111.26|110.76|111.3|110.8|110.94|110.44|30
1734014580000|2024-12-12 14:43:00|111.25|110.75|110.99|110.49|111.27|110.77|110.99|110.49|27
1734014590000|2024-12-12 14:43:10|111|110.5|111.13|110.63|111.14|110.64|110.99|110.49|28
1734014600000|2024-12-12 14:43:20|111.12|110.62|111.2|110.7|111.25|110.75|111.05|110.55|32
1734014610000|2024-12-12 14:43:30|111.21|110.71|111.13|110.63|111.22|110.72|111.13|110.63|26
1734014620000|2024-12-12 14:43:40|111.14|110.64|110.95|110.45|111.21|110.71|110.88|110.38|27
1734014630000|2024-12-12 14:43:50|110.96|110.46|110.99|110.49|111.07|110.57|110.95|110.45|25
1734014640000|2024-12-12 14:44:00|110.98|110.48|111.22|110.72|111.25|110.75|110.98|110.48|29
1734014650000|2024-12-12 14:44:10|111.19|110.69|111.33|110.83|111.33|110.83|111.19|110.69|24
1734014660000|2024-12-12 14:44:20|111.34|110.84|111.29|110.79|111.4|110.9|111.28|110.78|28
1734014670000|2024-12-12 14:44:30|111.25|110.75|111.38|110.88|111.39|110.89|111.22|110.72|28
1734014680000|2024-12-12 14:44:40|111.39|110.89|111.39|110.89|111.42|110.92|111.31|110.81|20
1734014690000|2024-12-12 14:44:50|111.4|110.9|111.21|110.71|111.41|110.91|111.2|110.7|21
1734014700000|2024-12-12 14:45:00|111.2|110.7|111.28|110.78|111.31|110.81|111.2|110.7|27
1734014710000|2024-12-12 14:45:10|111.29|110.79|111.04|110.54|111.29|110.79|111.04|110.54|26
1734014720000|2024-12-12 14:45:20|111.02|110.52|110.99|110.49|111.02|110.52|110.85|110.35|22
1734014730000|2024-12-12 14:45:30|110.98|110.48|110.87|110.37|111.06|110.56|110.87|110.37|23
1734014740000|2024-12-12 14:45:40|110.89|110.39|110.8|110.3|111|110.5|110.8|110.3|29
1734014750000|2024-12-12 14:45:50|110.79|110.29|110.86|110.36|110.87|110.37|110.7|110.2|29
1734014760000|2024-12-12 14:46:00|110.84|110.34|110.75|110.25|110.84|110.34|110.74|110.24|23
1734014770000|2024-12-12 14:46:10|110.74|110.24|110.8|110.3|110.87|110.37|110.68|110.18|25
1734014780000|2024-12-12 14:46:20|110.82|110.32|110.8|110.3|110.83|110.33|110.73|110.23|27
1734014790000|2024-12-12 14:46:30|110.78|110.28|110.67|110.17|110.78|110.28|110.62|110.12|18
1734014800000|2024-12-12 14:46:40|110.69|110.19|110.84|110.34|110.87|110.37|110.69|110.19|23
1734014810000|2024-12-12 14:46:50|110.82|110.32|110.93|110.43|110.96|110.46|110.82|110.32|24
1734014820000|2024-12-12 14:47:00|110.9|110.4|111.04|110.54|111.05|110.55|110.89|110.39|23
1734014830000|2024-12-12 14:47:10|111.03|110.53|110.98|110.48|111.07|110.57|110.89|110.39|28
1734014840000|2024-12-12 14:47:20|110.97|110.47|110.93|110.43|110.99|110.49|110.9|110.4|17
1734014850000|2024-12-12 14:47:30|110.94|110.44|110.82|110.32|110.97|110.47|110.76|110.26|21
1734014860000|2024-12-12 14:47:40|110.83|110.33|110.66|110.16|110.84|110.34|110.65|110.15|25
1734014870000|2024-12-12 14:47:50|110.64|110.14|110.57|110.07|110.64|110.14|110.51|110.01|18
1734014880000|2024-12-12 14:48:00|110.55|110.05|110.3|109.8|110.6|110.1|110.3|109.8|21
1734014890000|2024-12-12 14:48:10|110.29|109.79|110.34|109.84|110.51|110.01|110.29|109.79|28
1734014900000|2024-12-12 14:48:20|110.35|109.85|110.56|110.06|110.59|110.09|110.35|109.85|29
1734014910000|2024-12-12 14:48:30|110.55|110.05|110.62|110.12|110.64|110.14|110.51|110.01|30
1734014920000|2024-12-12 14:48:40|110.61|110.11|110.65|110.15|110.67|110.17|110.58|110.08|23
1734014930000|2024-12-12 14:48:50|110.69|110.19|110.7|110.2|110.7|110.2|110.62|110.12|19
1734014940000|2024-12-12 14:49:00|110.69|110.19|110.8|110.3|110.8|110.3|110.69|110.19|24
1734014950000|2024-12-12 14:49:10|110.81|110.31|110.81|110.31|110.86|110.36|110.77|110.27|19
1734014960000|2024-12-12 14:49:20|110.8|110.3|110.89|110.39|110.92|110.42|110.8|110.3|24
1734014970000|2024-12-12 14:49:30|110.84|110.34|110.89|110.39|110.89|110.39|110.8|110.3|21
1734014980000|2024-12-12 14:49:40|110.91|110.41|110.79|110.29|110.93|110.43|110.74|110.24|18
1734014990000|2024-12-12 14:49:50|110.82|110.32|110.88|110.38|110.9|110.4|110.82|110.32|11
1734015000000|2024-12-12 14:50:00|110.87|110.37|110.72|110.22|110.87|110.37|110.72|110.22|28
1734015010000|2024-12-12 14:50:10|110.71|110.21|110.63|110.13|110.8|110.3|110.63|110.13|22
1734015020000|2024-12-12 14:50:20|110.64|110.14|110.67|110.17|110.69|110.19|110.64|110.14|17
1734015030000|2024-12-12 14:50:30|110.66|110.16|110.83|110.33|110.87|110.37|110.66|110.16|22
1734015040000|2024-12-12 14:50:40|110.84|110.34|110.83|110.33|110.94|110.44|110.83|110.33|24
1734015050000|2024-12-12 14:50:50|110.79|110.29|110.6|110.1|110.83|110.33|110.6|110.1|23
1734015060000|2024-12-12 14:51:00|110.62|110.12|110.72|110.22|110.73|110.23|110.61|110.11|24
1734015070000|2024-12-12 14:51:10|110.73|110.23|110.87|110.37|110.9|110.4|110.73|110.23|18
1734015080000|2024-12-12 14:51:20|110.88|110.38|110.96|110.46|110.99|110.49|110.81|110.31|18
1734015090000|2024-12-12 14:51:30|110.95|110.45|110.88|110.38|110.99|110.49|110.87|110.37|16
1734015100000|2024-12-12 14:51:40|110.89|110.39|111.13|110.63|111.13|110.63|110.89|110.39|20
1734015110000|2024-12-12 14:51:50|111.14|110.64|111.21|110.71|111.24|110.74|111.14|110.64|19
1734015120000|2024-12-12 14:52:00|111.22|110.72|111.22|110.72|111.3|110.8|111.21|110.71|21
1734015130000|2024-12-12 14:52:10|111.25|110.75|111.3|110.8|111.3|110.8|111.24|110.74|22
1734015140000|2024-12-12 14:52:20|111.31|110.81|111.35|110.85|111.35|110.85|111.3|110.8|22
1734015150000|2024-12-12 14:52:30|111.39|110.89|111.31|110.81|111.5|111|111.31|110.81|16
1734015160000|2024-12-12 14:52:40|111.29|110.79|111.28|110.78|111.29|110.79|111.22|110.72|15
1734015170000|2024-12-12 14:52:50|111.27|110.77|111.13|110.63|111.27|110.77|111.11|110.61|18
1734015180000|2024-12-12 14:53:00|111.14|110.64|111.31|110.81|111.31|110.81|111.12|110.62|22
1734015190000|2024-12-12 14:53:10|111.32|110.82|111.38|110.88|111.39|110.89|111.29|110.79|23
1734015200000|2024-12-12 14:53:20|111.37|110.87|111.42|110.92|111.47|110.97|111.37|110.87|18
1734015210000|2024-12-12 14:53:30|111.4|110.9|111.2|110.7|111.4|110.9|111.2|110.7|18
1734015220000|2024-12-12 14:53:40|111.18|110.68|111.09|110.59|111.23|110.73|111.09|110.59|19
1734015230000|2024-12-12 14:53:50|111.07|110.57|111.03|110.53|111.07|110.57|111|110.5|15
1734015240000|2024-12-12 14:54:00|111.02|110.52|111.05|110.55|111.07|110.57|111.01|110.51|19
1734015250000|2024-12-12 14:54:10|111.07|110.57|111.09|110.59|111.14|110.64|111.07|110.57|19
1734015270000|2024-12-12 14:54:30|111.1|110.6|111.2|110.7|111.23|110.73|111.1|110.6|15
1734015280000|2024-12-12 14:54:40|111.19|110.69|111.32|110.82|111.34|110.84|111.19|110.69|16
1734015290000|2024-12-12 14:54:50|111.34|110.84|111.43|110.93|111.43|110.93|111.34|110.84|12
1734015300000|2024-12-12 14:55:00|111.44|110.94|111.4|110.9|111.54|111.04|111.31|110.81|24
1734015310000|2024-12-12 14:55:10|111.37|110.87|111.5|111|111.5|111|111.37|110.87|15
1734015320000|2024-12-12 14:55:20|111.51|111.01|111.51|111.01|111.59|111.09|111.5|111|22
1734015330000|2024-12-12 14:55:30|111.49|110.99|111.43|110.93|111.49|110.99|111.39|110.89|21
1734015340000|2024-12-12 14:55:40|111.41|110.91|111.42|110.92|111.45|110.95|111.41|110.91|17
1734015350000|2024-12-12 14:55:50|111.4|110.9|111.36|110.86|111.41|110.91|111.34|110.84|11
1734015360000|2024-12-12 14:56:00|111.37|110.87|111.36|110.86|111.38|110.88|111.29|110.79|22
1734015370000|2024-12-12 14:56:10|111.39|110.89|111.52|111.02|111.52|111.02|111.39|110.89|13
1734015380000|2024-12-12 14:56:20|111.51|111.01|111.41|110.91|111.57|111.07|111.41|110.91|19
1734015390000|2024-12-12 14:56:30|111.4|110.9|111.5|111|111.5|111|111.4|110.9|19
1734015400000|2024-12-12 14:56:40|111.52|111.02|111.47|110.97|111.52|111.02|111.47|110.97|18
1734015410000|2024-12-12 14:56:50|111.46|110.96|111.49|110.99|111.54|111.04|111.46|110.96|15
1734015420000|2024-12-12 14:57:00|111.5|111|111.48|110.98|111.53|111.03|111.45|110.95|22
1734015430000|2024-12-12 14:57:10|111.47|110.97|111.52|111.02|111.54|111.04|111.46|110.96|19
1734015440000|2024-12-12 14:57:20|111.54|111.04|111.44|110.94|111.57|111.07|111.43|110.93|15
1734015450000|2024-12-12 14:57:30|111.45|110.95|111.44|110.94|111.5|111|111.44|110.94|15
1734015460000|2024-12-12 14:57:40|111.46|110.96|111.4|110.9|111.46|110.96|111.4|110.9|8
1734015470000|2024-12-12 14:57:50|111.39|110.89|111.4|110.9|111.42|110.92|111.35|110.85|14
1734015480000|2024-12-12 14:58:00|111.38|110.88|111.39|110.89|111.43|110.93|111.37|110.87|16
1734015490000|2024-12-12 14:58:10|111.38|110.88|111.26|110.76|111.38|110.88|111.24|110.74|13
1734015500000|2024-12-12 14:58:20|111.24|110.74|111.3|110.8|111.31|110.81|111.21|110.71|15
1734015510000|2024-12-12 14:58:30|111.27|110.77|111.32|110.82|111.34|110.84|111.27|110.77|13
1734015520000|2024-12-12 14:58:40|111.31|110.81|111.33|110.83|111.34|110.84|111.3|110.8|14
1734015530000|2024-12-12 14:58:50|111.31|110.81|111.56|111.06|111.56|111.06|111.29|110.79|15
1734015540000|2024-12-12 14:59:00|111.53|111.03|111.62|111.12|111.66|111.16|111.53|111.03|14
1734015550000|2024-12-12 14:59:10|111.6|111.1|111.63|111.13|111.65|111.15|111.55|111.05|18
1734015560000|2024-12-12 14:59:20|111.57|111.07|111.6|111.1|111.6|111.1|111.55|111.05|6
1734015570000|2024-12-12 14:59:30|111.62|111.12|111.65|111.15|111.65|111.15|111.62|111.12|5
1734015580000|2024-12-12 14:59:40|111.68|111.18|111.74|111.24|111.74|111.24|111.68|111.18|4
1734015590000|2024-12-12 14:59:50|111.75|111.25|111.82|111.32|111.82|111.32|111.75|111.25|10
1734015600000|2024-12-12 15:00:00|111.84|111.34|111.89|111.39|111.89|111.39|111.81|111.31|10
1734015610000|2024-12-12 15:00:10|111.96|111.46|112.03|111.53|112.03|111.53|111.95|111.45|18
1734015620000|2024-12-12 15:00:20|112.04|111.54|112.14|111.64|112.14|111.64|112.01|111.51|15
1734015630000|2024-12-12 15:00:30|112.13|111.63|112.08|111.58|112.16|111.66|112.07|111.57|17
1734015640000|2024-12-12 15:00:40|112.07|111.57|111.98|111.48|112.07|111.57|111.93|111.43|16
1734015650000|2024-12-12 15:00:50|111.99|111.49|111.95|111.45|112|111.5|111.89|111.39|20
1734015660000|2024-12-12 15:01:00|111.94|111.44|112.06|111.56|112.1|111.6|111.92|111.42|19
1734015670000|2024-12-12 15:01:10|112.05|111.55|111.97|111.47|112.07|111.57|111.95|111.45|19
1734015680000|2024-12-12 15:01:20|111.96|111.46|112.04|111.54|112.11|111.61|111.95|111.45|15
1734015690000|2024-12-12 15:01:30|112.02|111.52|111.95|111.45|112.02|111.52|111.87|111.37|18
1734015700000|2024-12-12 15:01:40|111.98|111.48|112.04|111.54|112.04|111.54|111.98|111.48|11
1734015710000|2024-12-12 15:01:50|112.03|111.53|112.03|111.53|112.1|111.6|112.02|111.52|11
1734015720000|2024-12-12 15:02:00|112.05|111.55|111.92|111.42|112.05|111.55|111.88|111.38|19
1734015730000|2024-12-12 15:02:10|111.93|111.43|112|111.5|112|111.5|111.9|111.4|13
1734015740000|2024-12-12 15:02:20|112.01|111.51|112.14|111.64|112.15|111.65|112.01|111.51|13
1734015750000|2024-12-12 15:02:30|112.16|111.66|112.01|111.51|112.18|111.68|112.01|111.51|17
1734015760000|2024-12-12 15:02:40|111.99|111.49|112.17|111.67|112.17|111.67|111.99|111.49|17
1734015770000|2024-12-12 15:02:50|112.18|111.68|112.17|111.67|112.24|111.74|112.14|111.64|11
1734015780000|2024-12-12 15:03:00|112.18|111.68|112.06|111.56|112.21|111.71|112.04|111.54|16
1734015790000|2024-12-12 15:03:10|112.04|111.54|112.03|111.53|112.04|111.54|111.94|111.44|16
1734015800000|2024-12-12 15:03:20|112.04|111.54|112.07|111.57|112.12|111.62|112.03|111.53|18
1734015810000|2024-12-12 15:03:30|112.06|111.56|112.17|111.67|112.2|111.7|112.06|111.56|13
1734015820000|2024-12-12 15:03:40|112.16|111.66|112.21|111.71|112.21|111.71|112.15|111.65|15
1734015830000|2024-12-12 15:03:50|112.22|111.72|112.21|111.71|112.29|111.79|112.2|111.7|17
1734015840000|2024-12-12 15:04:00|112.23|111.73|112.39|111.89|112.39|111.89|112.21|111.71|18
1734015850000|2024-12-12 15:04:10|112.44|111.94|112.53|112.03|112.53|112.03|112.43|111.93|9
1734015860000|2024-12-12 15:04:20|112.54|112.04|112.62|112.12|112.69|112.19|112.54|112.04|13
1734015870000|2024-12-12 15:04:30|112.58|112.08|112.52|112.02|112.58|112.08|112.48|111.98|19
1734015880000|2024-12-12 15:04:40|112.45|111.95|112.55|112.05|112.55|112.05|112.45|111.95|17
1734015890000|2024-12-12 15:04:50|112.54|112.04|112.56|112.06|112.57|112.07|112.52|112.02|13
1734015900000|2024-12-12 15:05:00|112.6|112.1|112.63|112.13|112.63|112.13|112.6|112.1|11
1734015910000|2024-12-12 15:05:10|112.64|112.14|112.64|112.14|112.66|112.16|112.62|112.12|12
1734015920000|2024-12-12 15:05:20|112.63|112.13|112.58|112.08|112.65|112.15|112.57|112.07|17
1734015930000|2024-12-12 15:05:30|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|19
1734015940000|2024-12-12 15:05:40|112.54|112.04|112.32|111.82|112.56|112.06|112.32|111.82|13
1734015950000|2024-12-12 15:05:50|112.3|111.8|112.25|111.75|112.3|111.8|112.2|111.7|13
1734015960000|2024-12-12 15:06:00|112.26|111.76|112.36|111.86|112.39|111.89|112.25|111.75|23
1734015970000|2024-12-12 15:06:10|112.34|111.84|112.26|111.76|112.35|111.85|112.26|111.76|21
1734015980000|2024-12-12 15:06:20|112.27|111.77|112.26|111.76|112.27|111.77|112.22|111.72|21
1734015990000|2024-12-12 15:06:30|112.27|111.77|112.36|111.86|112.38|111.88|112.27|111.77|12
1734016000000|2024-12-12 15:06:40|112.35|111.85|112.24|111.74|112.36|111.86|112.22|111.72|15
1734016010000|2024-12-12 15:06:50|112.23|111.73|112.12|111.62|112.23|111.73|112.12|111.62|14
1734016020000|2024-12-12 15:07:00|112.11|111.61|112.04|111.54|112.12|111.62|112.01|111.51|24
1734016030000|2024-12-12 15:07:10|112.03|111.53|111.93|111.43|112.04|111.54|111.91|111.41|18
1734016040000|2024-12-12 15:07:20|111.94|111.44|111.9|111.4|111.94|111.44|111.85|111.35|19
1734016050000|2024-12-12 15:07:30|111.87|111.37|111.85|111.35|111.87|111.37|111.84|111.34|6
1734016060000|2024-12-12 15:07:40|111.86|111.36|111.8|111.3|111.91|111.41|111.8|111.3|10
1734016070000|2024-12-12 15:07:50|111.82|111.32|111.84|111.34|111.85|111.35|111.78|111.28|15
1734016080000|2024-12-12 15:08:00|111.83|111.33|111.91|111.41|111.93|111.43|111.83|111.33|13
1734016090000|2024-12-12 15:08:10|111.9|111.4|111.85|111.35|111.9|111.4|111.84|111.34|14
1734016100000|2024-12-12 15:08:20|111.87|111.37|111.77|111.27|111.93|111.43|111.77|111.27|14
1734016110000|2024-12-12 15:08:30|111.75|111.25|111.72|111.22|111.75|111.25|111.66|111.16|19
1734016120000|2024-12-12 15:08:40|111.71|111.21|111.64|111.14|111.71|111.21|111.64|111.14|10
1734016130000|2024-12-12 15:08:50|111.65|111.15|111.49|110.99|111.65|111.15|111.49|110.99|19
1734016140000|2024-12-12 15:09:00|111.48|110.98|111.26|110.76|111.49|110.99|111.26|110.76|16
1734016150000|2024-12-12 15:09:10|111.24|110.74|111.33|110.83|111.39|110.89|111.24|110.74|26
1734016160000|2024-12-12 15:09:20|111.32|110.82|111.18|110.68|111.36|110.86|111.18|110.68|18
1734016170000|2024-12-12 15:09:30|111.22|110.72|111.15|110.65|111.26|110.76|111.14|110.64|18
1734016180000|2024-12-12 15:09:40|111.16|110.66|110.94|110.44|111.16|110.66|110.94|110.44|13
1734016190000|2024-12-12 15:09:50|110.93|110.43|110.9|110.4|110.95|110.45|110.87|110.37|22
1734016200000|2024-12-12 15:10:00|110.91|110.41|111.21|110.71|111.21|110.71|110.9|110.4|24
1734016210000|2024-12-12 15:10:10|111.2|110.7|111.3|110.8|111.3|110.8|111.19|110.69|18
1734016220000|2024-12-12 15:10:20|111.32|110.82|111.49|110.99|111.49|110.99|111.31|110.81|25
1734016230000|2024-12-12 15:10:30|111.5|111|111.28|110.78|111.5|111|111.27|110.77|18
1734016240000|2024-12-12 15:10:40|111.29|110.79|111.11|110.61|111.29|110.79|111.11|110.61|11
1734016250000|2024-12-12 15:10:50|111.1|110.6|111.02|110.52|111.13|110.63|111|110.5|20
1734016260000|2024-12-12 15:11:00|111.04|110.54|111.06|110.56|111.06|110.56|110.97|110.47|19
1734016270000|2024-12-12 15:11:10|111.07|110.57|111.11|110.61|111.14|110.64|111.07|110.57|16
1734016280000|2024-12-12 15:11:20|111.12|110.62|111.15|110.65|111.15|110.65|111.11|110.61|17
1734016290000|2024-12-12 15:11:30|111.14|110.64|111.18|110.68|111.18|110.68|111.14|110.64|7
1734016300000|2024-12-12 15:11:40|111.16|110.66|110.98|110.48|111.16|110.66|110.88|110.38|22
1734016310000|2024-12-12 15:11:50|110.99|110.49|110.95|110.45|110.99|110.49|110.93|110.43|18
1734016320000|2024-12-12 15:12:00|110.96|110.46|110.84|110.34|110.99|110.49|110.78|110.28|20
1734016330000|2024-12-12 15:12:10|110.85|110.35|110.92|110.42|110.95|110.45|110.81|110.31|18
1734016340000|2024-12-12 15:12:20|110.91|110.41|110.84|110.34|110.91|110.41|110.77|110.27|18
1734016350000|2024-12-12 15:12:30|110.86|110.36|110.79|110.29|110.86|110.36|110.76|110.26|18
1734016360000|2024-12-12 15:12:40|110.81|110.31|110.87|110.37|110.92|110.42|110.81|110.31|18
1734016370000|2024-12-12 15:12:50|110.86|110.36|110.9|110.4|110.9|110.4|110.81|110.31|23
1734016380000|2024-12-12 15:13:00|110.94|110.44|110.89|110.39|110.97|110.47|110.86|110.36|17
1734016390000|2024-12-12 15:13:10|110.85|110.35|110.78|110.28|110.87|110.37|110.78|110.28|18
1734016400000|2024-12-12 15:13:20|110.79|110.29|110.83|110.33|110.85|110.35|110.74|110.24|18
1734016410000|2024-12-12 15:13:30|110.81|110.31|110.71|110.21|110.81|110.31|110.7|110.2|16
1734016420000|2024-12-12 15:13:40|110.7|110.2|110.67|110.17|110.7|110.2|110.67|110.17|9
1734016430000|2024-12-12 15:13:50|110.66|110.16|110.8|110.3|110.81|110.31|110.66|110.16|12
1734016440000|2024-12-12 15:14:00|110.81|110.31|110.88|110.38|110.88|110.38|110.79|110.29|16
1734016450000|2024-12-12 15:14:10|110.87|110.37|110.88|110.38|110.95|110.45|110.86|110.36|19
1734016460000|2024-12-12 15:14:20|110.87|110.37|110.76|110.26|110.89|110.39|110.74|110.24|20
1734016470000|2024-12-12 15:14:30|110.75|110.25|110.7|110.2|110.75|110.25|110.7|110.2|14
1734016480000|2024-12-12 15:14:40|110.69|110.19|110.63|110.13|110.73|110.23|110.6|110.1|14
1734016490000|2024-12-12 15:14:50|110.64|110.14|110.66|110.16|110.67|110.17|110.64|110.14|5
1734016500000|2024-12-12 15:15:00|110.67|110.17|110.71|110.21|110.84|110.34|110.67|110.17|18
1734016510000|2024-12-12 15:15:10|110.72|110.22|110.56|110.06|110.72|110.22|110.55|110.05|19
1734016520000|2024-12-12 15:15:20|110.57|110.07|110.53|110.03|110.57|110.07|110.46|109.96|15
1734016530000|2024-12-12 15:15:30|110.52|110.02|110.49|109.99|110.53|110.03|110.48|109.98|11
1734016540000|2024-12-12 15:15:40|110.48|109.98|110.54|110.04|110.56|110.06|110.48|109.98|22
1734016550000|2024-12-12 15:15:50|110.53|110.03|110.55|110.05|110.56|110.06|110.48|109.98|10
1734016560000|2024-12-12 15:16:00|110.54|110.04|110.39|109.89|110.54|110.04|110.38|109.88|16
1734016570000|2024-12-12 15:16:10|110.41|109.91|110.44|109.94|110.48|109.98|110.29|109.79|23
1734016580000|2024-12-12 15:16:20|110.43|109.93|110.48|109.98|110.48|109.98|110.36|109.86|15
1734016590000|2024-12-12 15:16:30|110.51|110.01|110.55|110.05|110.55|110.05|110.47|109.97|14
1734016600000|2024-12-12 15:16:40|110.54|110.04|110.56|110.06|110.58|110.08|110.5|110|15
1734016610000|2024-12-12 15:16:50|110.54|110.04|110.51|110.01|110.56|110.06|110.48|109.98|15
1734016620000|2024-12-12 15:17:00|110.53|110.03|110.76|110.26|110.76|110.26|110.53|110.03|19
1734016630000|2024-12-12 15:17:10|110.78|110.28|110.76|110.26|110.79|110.29|110.74|110.24|18
1734016640000|2024-12-12 15:17:20|110.78|110.28|110.57|110.07|110.78|110.28|110.57|110.07|24
1734016650000|2024-12-12 15:17:30|110.55|110.05|110.56|110.06|110.61|110.11|110.53|110.03|20
1734016660000|2024-12-12 15:17:40|110.61|110.11|110.72|110.22|110.74|110.24|110.61|110.11|16
1734016670000|2024-12-12 15:17:50|110.71|110.21|110.56|110.06|110.71|110.21|110.56|110.06|13
1734016680000|2024-12-12 15:18:00|110.58|110.08|110.6|110.1|110.64|110.14|110.57|110.07|15
1734016690000|2024-12-12 15:18:10|110.59|110.09|110.63|110.13|110.67|110.17|110.59|110.09|12
1734016700000|2024-12-12 15:18:20|110.6|110.1|110.64|110.14|110.64|110.14|110.57|110.07|9
1734016710000|2024-12-12 15:18:30|110.65|110.15|110.65|110.15|110.66|110.16|110.61|110.11|12
1734016720000|2024-12-12 15:18:40|110.64|110.14|110.82|110.32|110.82|110.32|110.64|110.14|13
1734016730000|2024-12-12 15:18:50|110.81|110.31|110.8|110.3|110.82|110.32|110.79|110.29|9
1734016740000|2024-12-12 15:19:00|110.83|110.33|110.8|110.3|110.86|110.36|110.8|110.3|7
1734016750000|2024-12-12 15:19:10|110.81|110.31|111.08|110.58|111.08|110.58|110.81|110.31|17
1734016760000|2024-12-12 15:19:20|111.07|110.57|111.06|110.56|111.07|110.57|111.02|110.52|11
1734016770000|2024-12-12 15:19:30|111.09|110.59|111.18|110.68|111.18|110.68|111.07|110.57|13
1734016780000|2024-12-12 15:19:40|111.19|110.69|111.27|110.77|111.28|110.78|111.19|110.69|11
1734016790000|2024-12-12 15:19:50|111.26|110.76|111.27|110.77|111.28|110.78|111.25|110.75|6
1734016800000|2024-12-12 15:20:00|111.26|110.76|111.09|110.59|111.26|110.76|111.09|110.59|14
1734016810000|2024-12-12 15:20:10|111.06|110.56|111.13|110.63|111.13|110.63|111.01|110.51|10
1734016820000|2024-12-12 15:20:20|111.14|110.64|111.17|110.67|111.2|110.7|111.14|110.64|9
1734016830000|2024-12-12 15:20:30|111.22|110.72|111.26|110.76|111.28|110.78|111.22|110.72|10
1734016840000|2024-12-12 15:20:40|111.27|110.77|111.26|110.76|111.27|110.77|111.23|110.73|11
1734016850000|2024-12-12 15:20:50|111.27|110.77|111.25|110.75|111.32|110.82|111.23|110.73|14
1734016860000|2024-12-12 15:21:00|111.26|110.76|111.24|110.74|111.26|110.76|111.14|110.64|20
1734016870000|2024-12-12 15:21:10|111.25|110.75|111.3|110.8|111.36|110.86|111.25|110.75|11
1734016880000|2024-12-12 15:21:20|111.29|110.79|111.29|110.79|111.29|110.79|111.26|110.76|5
1734016890000|2024-12-12 15:21:30|111.32|110.82|111.4|110.9|111.4|110.9|111.32|110.82|7
1734016900000|2024-12-12 15:21:40|111.39|110.89|111.45|110.95|111.46|110.96|111.39|110.89|8
1734016910000|2024-12-12 15:21:50|111.46|110.96|111.47|110.97|111.47|110.97|111.46|110.96|2
1734016920000|2024-12-12 15:22:00|111.57|111.07|111.72|111.22|111.77|111.27|111.56|111.06|11
1734016930000|2024-12-12 15:22:10|111.73|111.23|111.75|111.25|111.76|111.26|111.68|111.18|11
1734016940000|2024-12-12 15:22:20|111.78|111.28|111.73|111.23|111.82|111.32|111.73|111.23|9
1734016950000|2024-12-12 15:22:30|111.76|111.26|111.63|111.13|111.81|111.31|111.62|111.12|13
1734016960000|2024-12-12 15:22:40|111.62|111.12|111.57|111.07|111.62|111.12|111.57|111.07|5
1734016970000|2024-12-12 15:22:50|111.58|111.08|111.66|111.16|111.67|111.17|111.58|111.08|4
1734016980000|2024-12-12 15:23:00|111.69|111.19|111.84|111.34|111.86|111.36|111.69|111.19|7
1734016990000|2024-12-12 15:23:10|111.86|111.36|111.97|111.47|111.97|111.47|111.86|111.36|7
1734017000000|2024-12-12 15:23:20|111.96|111.46|111.96|111.46|111.96|111.46|111.92|111.42|7
1734017010000|2024-12-12 15:23:30|111.95|111.45|111.88|111.38|111.95|111.45|111.86|111.36|8
1734017020000|2024-12-12 15:23:40|111.9|111.4|111.91|111.41|111.92|111.42|111.9|111.4|7
1734017030000|2024-12-12 15:23:50|111.9|111.4|111.87|111.37|111.9|111.4|111.87|111.37|5
1734017040000|2024-12-12 15:24:00|111.86|111.36|111.97|111.47|111.97|111.47|111.86|111.36|9
1734017050000|2024-12-12 15:24:10|111.96|111.46|111.88|111.38|111.96|111.46|111.88|111.38|11
1734017060000|2024-12-12 15:24:20|111.87|111.37|111.88|111.38|111.88|111.38|111.85|111.35|5
1734017070000|2024-12-12 15:24:30|111.89|111.39|111.93|111.43|111.93|111.43|111.89|111.39|4
1734017080000|2024-12-12 15:24:40|111.92|111.42|111.93|111.43|111.93|111.43|111.89|111.39|6
1734017090000|2024-12-12 15:24:50|111.92|111.42|111.79|111.29|111.93|111.43|111.79|111.29|12
1734017100000|2024-12-12 15:25:00|111.81|111.31|111.84|111.34|111.84|111.34|111.8|111.3|6
1734017110000|2024-12-12 15:25:10|111.88|111.38|111.89|111.39|111.89|111.39|111.88|111.38|2
1734017120000|2024-12-12 15:25:20|111.93|111.43|111.85|111.35|111.96|111.46|111.85|111.35|12
1734017130000|2024-12-12 15:25:30|111.84|111.34|111.75|111.25|111.87|111.37|111.75|111.25|15
1734017140000|2024-12-12 15:25:40|111.73|111.23|111.83|111.33|111.84|111.34|111.73|111.23|11
1734017150000|2024-12-12 15:25:50|111.84|111.34|111.87|111.37|111.93|111.43|111.84|111.34|10
1734017160000|2024-12-12 15:26:00|111.86|111.36|111.76|111.26|111.86|111.36|111.76|111.26|8
1734017170000|2024-12-12 15:26:10|111.78|111.28|111.72|111.22|111.79|111.29|111.72|111.22|10
1734017180000|2024-12-12 15:26:20|111.75|111.25|111.76|111.26|111.83|111.33|111.74|111.24|7
1734017190000|2024-12-12 15:26:30|111.69|111.19|111.66|111.16|111.69|111.19|111.62|111.12|10
1734017200000|2024-12-12 15:26:40|111.65|111.15|111.71|111.21|111.73|111.23|111.64|111.14|8
1734017210000|2024-12-12 15:26:50|111.72|111.22|111.76|111.26|111.77|111.27|111.72|111.22|6
1734017220000|2024-12-12 15:27:00|111.78|111.28|111.65|111.15|111.78|111.28|111.65|111.15|10
1734017230000|2024-12-12 15:27:10|111.64|111.14|111.71|111.21|111.74|111.24|111.64|111.14|14
1734017240000|2024-12-12 15:27:20|111.75|111.25|111.73|111.23|111.75|111.25|111.72|111.22|8
1734017250000|2024-12-12 15:27:30|111.72|111.22|111.65|111.15|111.73|111.23|111.65|111.15|8
1734017260000|2024-12-12 15:27:40|111.66|111.16|111.55|111.05|111.66|111.16|111.55|111.05|9
1734017270000|2024-12-12 15:27:50|111.53|111.03|111.48|110.98|111.53|111.03|111.48|110.98|6
1734017280000|2024-12-12 15:28:00|111.47|110.97|111.35|110.85|111.47|110.97|111.33|110.83|15
1734017290000|2024-12-12 15:28:10|111.34|110.84|111.36|110.86|111.38|110.88|111.33|110.83|11
1734017300000|2024-12-12 15:28:20|111.39|110.89|111.47|110.97|111.47|110.97|111.39|110.89|8
1734017310000|2024-12-12 15:28:30|111.49|110.99|111.47|110.97|111.55|111.05|111.47|110.97|7
1734017320000|2024-12-12 15:28:40|111.44|110.94|111.47|110.97|111.48|110.98|111.43|110.93|12
1734017330000|2024-12-12 15:28:50|111.48|110.98|111.47|110.97|111.48|110.98|111.47|110.97|6
1734017340000|2024-12-12 15:29:00|111.46|110.96|111.53|111.03|111.53|111.03|111.39|110.89|15
1734017350000|2024-12-12 15:29:10|111.52|111.02|111.5|111|111.52|111.02|111.47|110.97|19
1734017360000|2024-12-12 15:29:20|111.52|111.02|111.53|111.03|111.54|111.04|111.5|111|7
1734017370000|2024-12-12 15:29:30|111.54|111.04|111.5|111|111.54|111.04|111.5|111|6
1734017380000|2024-12-12 15:29:40|111.52|111.02|111.56|111.06|111.56|111.06|111.52|111.02|6
1734017390000|2024-12-12 15:29:50|111.54|111.04|111.54|111.04|111.54|111.04|111.53|111.03|3
1734017400000|2024-12-12 15:30:00|111.53|111.03|111.27|110.77|111.53|111.03|111.27|110.77|17
1734017410000|2024-12-12 15:30:10|111.25|110.75|111.33|110.83|111.34|110.84|111.25|110.75|17
1734017420000|2024-12-12 15:30:20|111.32|110.82|111.22|110.72|111.32|110.82|111.22|110.72|10
1734017430000|2024-12-12 15:30:30|111.21|110.71|111.14|110.64|111.21|110.71|111.12|110.62|15
1734017440000|2024-12-12 15:30:40|111.15|110.65|111.1|110.6|111.16|110.66|111.09|110.59|8
1734017450000|2024-12-12 15:30:50|111.12|110.62|111.24|110.74|111.24|110.74|111.12|110.62|10
1734017460000|2024-12-12 15:31:00|111.22|110.72|111.08|110.58|111.22|110.72|111.08|110.58|15
1734017470000|2024-12-12 15:31:10|111.07|110.57|111.17|110.67|111.19|110.69|111.04|110.54|15
1734017480000|2024-12-12 15:31:20|111.2|110.7|111.29|110.79|111.31|110.81|111.19|110.69|16
1734017490000|2024-12-12 15:31:30|111.28|110.78|111.14|110.64|111.28|110.78|111.12|110.62|19
1734017500000|2024-12-12 15:31:40|111.13|110.63|111.29|110.79|111.32|110.82|111.13|110.63|13
1734017510000|2024-12-12 15:31:50|111.31|110.81|111.36|110.86|111.36|110.86|111.31|110.81|12
1734017520000|2024-12-12 15:32:00|111.34|110.84|111.08|110.58|111.34|110.84|111.06|110.56|17
1734017530000|2024-12-12 15:32:10|111.06|110.56|111.11|110.61|111.16|110.66|111.02|110.52|16
1734017540000|2024-12-12 15:32:20|111.12|110.62|111.17|110.67|111.17|110.67|111.11|110.61|11
1734017550000|2024-12-12 15:32:30|111.18|110.68|110.98|110.48|111.18|110.68|110.98|110.48|12
1734017560000|2024-12-12 15:32:40|110.99|110.49|111.03|110.53|111.04|110.54|110.99|110.49|4
1734017570000|2024-12-12 15:32:50|111.02|110.52|110.94|110.44|111.05|110.55|110.94|110.44|11
1734017580000|2024-12-12 15:33:00|110.95|110.45|110.85|110.35|110.96|110.46|110.85|110.35|8
1734017590000|2024-12-12 15:33:10|110.77|110.27|110.74|110.24|110.81|110.31|110.73|110.23|12
1734017600000|2024-12-12 15:33:20|110.73|110.23|110.67|110.17|110.75|110.25|110.67|110.17|18
1734017610000|2024-12-12 15:33:30|110.66|110.16|110.52|110.02|110.66|110.16|110.52|110.02|10
1734017620000|2024-12-12 15:33:40|110.51|110.01|110.58|110.08|110.59|110.09|110.44|109.94|16
1734017630000|2024-12-12 15:33:50|110.63|110.13|110.58|110.08|110.63|110.13|110.56|110.06|17
1734017640000|2024-12-12 15:34:00|110.57|110.07|110.63|110.13|110.64|110.14|110.5|110|17
1734017650000|2024-12-12 15:34:10|110.61|110.11|110.84|110.34|110.84|110.34|110.6|110.1|16
1734017660000|2024-12-12 15:34:20|110.85|110.35|110.85|110.35|110.85|110.35|110.8|110.3|15
1734017670000|2024-12-12 15:34:30|110.87|110.37|110.99|110.49|110.99|110.49|110.87|110.37|11
1734017680000|2024-12-12 15:34:40|111.06|110.56|110.97|110.47|111.06|110.56|110.95|110.45|15
1734017690000|2024-12-12 15:34:50|110.96|110.46|110.97|110.47|110.98|110.48|110.94|110.44|7
1734017700000|2024-12-12 15:35:00|110.96|110.46|110.98|110.48|111.05|110.55|110.91|110.41|16
1734017710000|2024-12-12 15:35:10|110.97|110.47|110.97|110.47|111.02|110.52|110.92|110.42|12
1734017720000|2024-12-12 15:35:20|110.96|110.46|110.9|110.4|110.96|110.46|110.89|110.39|18
1734017730000|2024-12-12 15:35:30|110.91|110.41|111.05|110.55|111.08|110.58|110.91|110.41|15
1734017740000|2024-12-12 15:35:40|111.06|110.56|111.02|110.52|111.06|110.56|111|110.5|5
1734017750000|2024-12-12 15:35:50|111.01|110.51|110.9|110.4|111.01|110.51|110.9|110.4|13
1734017760000|2024-12-12 15:36:00|110.89|110.39|111.1|110.6|111.11|110.61|110.89|110.39|6
1734017770000|2024-12-12 15:36:10|111.12|110.62|111.05|110.55|111.2|110.7|111.05|110.55|13
1734017780000|2024-12-12 15:36:20|111.01|110.51|111.17|110.67|111.17|110.67|111|110.5|15
1734017790000|2024-12-12 15:36:30|111.15|110.65|111.13|110.63|111.16|110.66|111.06|110.56|12
1734017800000|2024-12-12 15:36:40|111.15|110.65|111.14|110.64|111.17|110.67|111.08|110.58|13
1734017810000|2024-12-12 15:36:50|111.16|110.66|111.25|110.75|111.26|110.76|111.11|110.61|13
1734017820000|2024-12-12 15:37:00|111.26|110.76|111.29|110.79|111.34|110.84|111.26|110.76|12
1734017830000|2024-12-12 15:37:10|111.27|110.77|111.37|110.87|111.37|110.87|111.27|110.77|11
1734017840000|2024-12-12 15:37:20|111.4|110.9|111.34|110.84|111.43|110.93|111.32|110.82|14
1734017850000|2024-12-12 15:37:30|111.33|110.83|111.19|110.69|111.33|110.83|111.19|110.69|8
1734017860000|2024-12-12 15:37:40|111.22|110.72|111.22|110.72|111.23|110.73|111.2|110.7|6
1734017870000|2024-12-12 15:37:50|111.21|110.71|111.24|110.74|111.24|110.74|111.19|110.69|6
1734017880000|2024-12-12 15:38:00|111.23|110.73|111.28|110.78|111.32|110.82|111.23|110.73|9
1734017890000|2024-12-12 15:38:10|111.29|110.79|111.31|110.81|111.35|110.85|111.29|110.79|7
1734017900000|2024-12-12 15:38:20|111.3|110.8|111.29|110.79|111.3|110.8|111.24|110.74|9
1734017910000|2024-12-12 15:38:30|111.28|110.78|111.26|110.76|111.32|110.82|111.26|110.76|10
1734017920000|2024-12-12 15:38:40|111.29|110.79|111.22|110.72|111.34|110.84|111.19|110.69|18
1734017930000|2024-12-12 15:38:50|111.25|110.75|111.27|110.77|111.27|110.77|111.23|110.73|4
1734017940000|2024-12-12 15:39:00|111.26|110.76|111.15|110.65|111.27|110.77|111.15|110.65|9
1734017950000|2024-12-12 15:39:10|111.14|110.64|111.12|110.62|111.14|110.64|111.04|110.54|14
1734017960000|2024-12-12 15:39:20|111.13|110.63|111.18|110.68|111.18|110.68|111.11|110.61|9
1734017970000|2024-12-12 15:39:30|111.2|110.7|111.11|110.61|111.2|110.7|111.1|110.6|12
1734017980000|2024-12-12 15:39:40|111.1|110.6|111.14|110.64|111.14|110.64|111.04|110.54|13
1734017990000|2024-12-12 15:39:50|111.13|110.63|111.24|110.74|111.26|110.76|111.13|110.63|9
1734018000000|2024-12-12 15:40:00|111.25|110.75|111.29|110.79|111.29|110.79|111.24|110.74|7
1734018010000|2024-12-12 15:40:10|111.32|110.82|111.33|110.83|111.35|110.85|111.32|110.82|6
1734018020000|2024-12-12 15:40:20|111.3|110.8|111.29|110.79|111.3|110.8|111.26|110.76|6
1734018030000|2024-12-12 15:40:30|111.3|110.8|111.55|111.05|111.55|111.05|111.3|110.8|19
1734018040000|2024-12-12 15:40:40|111.58|111.08|111.47|110.97|111.58|111.08|111.44|110.94|17
1734018050000|2024-12-12 15:40:50|111.46|110.96|111.25|110.75|111.46|110.96|111.25|110.75|16
1734018060000|2024-12-12 15:41:00|111.24|110.74|111.26|110.76|111.29|110.79|111.24|110.74|9
1734018070000|2024-12-12 15:41:10|111.27|110.77|111.22|110.72|111.31|110.81|111.21|110.71|13
1734018080000|2024-12-12 15:41:20|111.21|110.71|111.22|110.72|111.22|110.72|111.17|110.67|7
1734018090000|2024-12-12 15:41:30|111.23|110.73|111.34|110.84|111.34|110.84|111.23|110.73|10
1734018100000|2024-12-12 15:41:40|111.33|110.83|111.29|110.79|111.35|110.85|111.29|110.79|6
1734018110000|2024-12-12 15:41:50|111.3|110.8|111.27|110.77|111.33|110.83|111.27|110.77|7
1734018120000|2024-12-12 15:42:00|111.25|110.75|111.17|110.67|111.29|110.79|111.17|110.67|11
1734018130000|2024-12-12 15:42:10|111.16|110.66|111.27|110.77|111.29|110.79|111.16|110.66|10
1734018140000|2024-12-12 15:42:20|111.22|110.72|111.14|110.64|111.22|110.72|111.14|110.64|7
1734018150000|2024-12-12 15:42:30|111.12|110.62|111.36|110.86|111.36|110.86|111.12|110.62|16
1734018160000|2024-12-12 15:42:40|111.37|110.87|111.38|110.88|111.42|110.92|111.36|110.86|14
1734018170000|2024-12-12 15:42:50|111.42|110.92|111.43|110.93|111.44|110.94|111.42|110.92|3
1734018180000|2024-12-12 15:43:00|111.4|110.9|111.31|110.81|111.4|110.9|111.31|110.81|11
1734018190000|2024-12-12 15:43:10|111.29|110.79|111.45|110.95|111.45|110.95|111.29|110.79|15
1734018200000|2024-12-12 15:43:20|111.47|110.97|111.38|110.88|111.48|110.98|111.37|110.87|11
1734018210000|2024-12-12 15:43:30|111.4|110.9|111.43|110.93|111.44|110.94|111.4|110.9|4
1734018220000|2024-12-12 15:43:40|111.44|110.94|111.39|110.89|111.45|110.95|111.38|110.88|10
1734018230000|2024-12-12 15:43:50|111.4|110.9|111.46|110.96|111.51|111.01|111.4|110.9|12
1734018240000|2024-12-12 15:44:00|111.47|110.97|111.48|110.98|111.49|110.99|111.47|110.97|4
1734018250000|2024-12-12 15:44:10|111.5|111|111.44|110.94|111.55|111.05|111.43|110.93|13
1734018260000|2024-12-12 15:44:20|111.43|110.93|111.54|111.04|111.54|111.04|111.43|110.93|5
1734018270000|2024-12-12 15:44:30|111.53|111.03|111.5|111|111.53|111.03|111.48|110.98|8
1734018280000|2024-12-12 15:44:40|111.49|110.99|111.57|111.07|111.65|111.15|111.49|110.99|14
1734018290000|2024-12-12 15:44:50|111.56|111.06|111.54|111.04|111.56|111.06|111.49|110.99|4
1734018300000|2024-12-12 15:45:00|111.59|111.09|111.52|111.02|111.59|111.09|111.5|111|15
1734018310000|2024-12-12 15:45:10|111.51|111.01|111.44|110.94|111.55|111.05|111.44|110.94|14
1734018320000|2024-12-12 15:45:20|111.45|110.95|111.36|110.86|111.5|111|111.36|110.86|18
1734018330000|2024-12-12 15:45:30|111.35|110.85|111.34|110.84|111.38|110.88|111.26|110.76|21
1734018340000|2024-12-12 15:45:40|111.35|110.85|111.42|110.92|111.43|110.93|111.35|110.85|11
1734018350000|2024-12-12 15:45:50|111.41|110.91|111.51|111.01|111.51|111.01|111.37|110.87|13
1734018360000|2024-12-12 15:46:00|111.5|111|111.68|111.18|111.68|111.18|111.5|111|22
1734018370000|2024-12-12 15:46:10|111.69|111.19|111.61|111.11|111.71|111.21|111.6|111.1|18
1734018380000|2024-12-12 15:46:20|111.62|111.12|111.7|111.2|111.73|111.23|111.62|111.12|17
1734018390000|2024-12-12 15:46:30|111.71|111.21|111.61|111.11|111.71|111.21|111.59|111.09|6
1734018400000|2024-12-12 15:46:40|111.62|111.12|111.68|111.18|111.69|111.19|111.62|111.12|9
1734018410000|2024-12-12 15:46:50|111.71|111.21|111.81|111.31|111.81|111.31|111.71|111.21|12
1734018420000|2024-12-12 15:47:00|111.82|111.32|111.87|111.37|111.87|111.37|111.8|111.3|6
1734018430000|2024-12-12 15:47:10|111.88|111.38|111.88|111.38|111.92|111.42|111.88|111.38|8
1734018440000|2024-12-12 15:47:20|111.89|111.39|111.89|111.39|111.92|111.42|111.8|111.3|14
1734018450000|2024-12-12 15:47:30|111.9|111.4|112.1|111.6|112.11|111.61|111.88|111.38|11
1734018460000|2024-12-12 15:47:40|112.09|111.59|112.21|111.71|112.23|111.73|112.09|111.59|16
1734018470000|2024-12-12 15:47:50|112.2|111.7|111.95|111.45|112.2|111.7|111.93|111.43|21
1734018480000|2024-12-12 15:48:00|111.94|111.44|111.7|111.2|111.95|111.45|111.7|111.2|18
1734018490000|2024-12-12 15:48:10|111.68|111.18|111.76|111.26|111.76|111.26|111.57|111.07|27
1734018500000|2024-12-12 15:48:20|111.75|111.25|111.64|111.14|111.77|111.27|111.64|111.14|17
1734018510000|2024-12-12 15:48:30|111.63|111.13|111.64|111.14|111.7|111.2|111.63|111.13|21
1734018520000|2024-12-12 15:48:40|111.63|111.13|111.68|111.18|111.68|111.18|111.62|111.12|18
1734018530000|2024-12-12 15:48:50|111.67|111.17|111.73|111.23|111.79|111.29|111.67|111.17|13
1734018540000|2024-12-12 15:49:00|111.72|111.22|111.81|111.31|111.82|111.32|111.72|111.22|14
1734018550000|2024-12-12 15:49:10|111.83|111.33|111.9|111.4|111.9|111.4|111.79|111.29|16
1734018560000|2024-12-12 15:49:20|111.91|111.41|111.76|111.26|111.91|111.41|111.76|111.26|14
1734018570000|2024-12-12 15:49:30|111.78|111.28|111.83|111.33|111.84|111.34|111.76|111.26|16
1734018580000|2024-12-12 15:49:40|111.82|111.32|111.81|111.31|111.84|111.34|111.81|111.31|10
1734018590000|2024-12-12 15:49:50|111.8|111.3|111.8|111.3|111.82|111.32|111.75|111.25|16
1734018600000|2024-12-12 15:50:00|111.82|111.32|111.63|111.13|111.82|111.32|111.63|111.13|18
1734018610000|2024-12-12 15:50:10|111.62|111.12|111.63|111.13|111.63|111.13|111.58|111.08|10
1734018620000|2024-12-12 15:50:20|111.64|111.14|111.56|111.06|111.65|111.15|111.5|111|15
1734018630000|2024-12-12 15:50:30|111.54|111.04|111.39|110.89|111.55|111.05|111.39|110.89|15
1734018640000|2024-12-12 15:50:40|111.38|110.88|111.2|110.7|111.38|110.88|111.2|110.7|21
1734018650000|2024-12-12 15:50:50|111.21|110.71|111.41|110.91|111.43|110.93|111.2|110.7|24
1734018660000|2024-12-12 15:51:00|111.4|110.9|111.41|110.91|111.42|110.92|111.37|110.87|14
1734018670000|2024-12-12 15:51:10|111.42|110.92|111.45|110.95|111.52|111.02|111.42|110.92|24
1734018680000|2024-12-12 15:51:20|111.47|110.97|111.49|110.99|111.5|111|111.41|110.91|22
1734018690000|2024-12-12 15:51:30|111.48|110.98|111.45|110.95|111.52|111.02|111.45|110.95|19
1734018700000|2024-12-12 15:51:40|111.44|110.94|111.44|110.94|111.47|110.97|111.39|110.89|12
1734018710000|2024-12-12 15:51:50|111.45|110.95|111.51|111.01|111.51|111.01|111.42|110.92|13
1734018720000|2024-12-12 15:52:00|111.5|111|111.5|111|111.5|111|111.44|110.94|11
1734018730000|2024-12-12 15:52:10|111.51|111.01|111.53|111.03|111.61|111.11|111.51|111.01|14
1734018740000|2024-12-12 15:52:20|111.51|111.01|111.53|111.03|111.53|111.03|111.49|110.99|8
1734018750000|2024-12-12 15:52:30|111.52|111.02|111.41|110.91|111.52|111.02|111.41|110.91|16
1734018760000|2024-12-12 15:52:40|111.39|110.89|111.39|110.89|111.39|110.89|111.33|110.83|11
1734018770000|2024-12-12 15:52:50|111.4|110.9|111.39|110.89|111.4|110.9|111.33|110.83|13
1734018780000|2024-12-12 15:53:00|111.4|110.9|111.47|110.97|111.47|110.97|111.4|110.9|6
1734018790000|2024-12-12 15:53:10|111.48|110.98|111.49|110.99|111.58|111.08|111.48|110.98|17
1734018800000|2024-12-12 15:53:20|111.5|111|111.52|111.02|111.52|111.02|111.5|111|12
1734018810000|2024-12-12 15:53:30|111.51|111.01|111.55|111.05|111.55|111.05|111.41|110.91|17
1734018820000|2024-12-12 15:53:40|111.52|111.02|111.5|111|111.57|111.07|111.5|111|7
1734018830000|2024-12-12 15:53:50|111.51|111.01|111.51|111.01|111.52|111.02|111.5|111|6
1734018840000|2024-12-12 15:54:00|111.48|110.98|111.5|111|111.5|111|111.47|110.97|10
1734018850000|2024-12-12 15:54:10|111.43|110.93|111.51|111.01|111.51|111.01|111.41|110.91|13
1734018860000|2024-12-12 15:54:20|111.55|111.05|111.69|111.19|111.69|111.19|111.55|111.05|9
1734018870000|2024-12-12 15:54:30|111.68|111.18|111.68|111.18|111.68|111.18|111.6|111.1|14
1734018880000|2024-12-12 15:54:40|111.69|111.19|111.71|111.21|111.75|111.25|111.69|111.19|11
1734018890000|2024-12-12 15:54:50|111.7|111.2|111.65|111.15|111.7|111.2|111.62|111.12|8
1734018900000|2024-12-12 15:55:00|111.64|111.14|111.82|111.32|111.82|111.32|111.64|111.14|12
1734018910000|2024-12-12 15:55:10|111.81|111.31|111.83|111.33|111.83|111.33|111.74|111.24|16
1734018920000|2024-12-12 15:55:20|111.82|111.32|111.72|111.22|111.82|111.32|111.71|111.21|10
1734018930000|2024-12-12 15:55:30|111.74|111.24|111.72|111.22|111.74|111.24|111.72|111.22|3
1734018940000|2024-12-12 15:55:40|111.77|111.27|111.74|111.24|111.81|111.31|111.74|111.24|11
1734018950000|2024-12-12 15:55:50|111.75|111.25|111.72|111.22|111.75|111.25|111.7|111.2|10
1734018960000|2024-12-12 15:56:00|111.69|111.19|111.79|111.29|111.79|111.29|111.69|111.19|10
1734018970000|2024-12-12 15:56:10|111.78|111.28|111.81|111.31|111.83|111.33|111.78|111.28|13
1734018980000|2024-12-12 15:56:20|111.8|111.3|111.81|111.31|111.82|111.32|111.8|111.3|8
1734018990000|2024-12-12 15:56:30|111.8|111.3|111.77|111.27|111.8|111.3|111.74|111.24|9
1734019000000|2024-12-12 15:56:40|111.78|111.28|111.83|111.33|111.83|111.33|111.75|111.25|13
1734019010000|2024-12-12 15:56:50|111.84|111.34|111.8|111.3|111.89|111.39|111.76|111.26|11
1734019020000|2024-12-12 15:57:00|111.79|111.29|111.89|111.39|111.89|111.39|111.79|111.29|10
1734019030000|2024-12-12 15:57:10|111.88|111.38|111.88|111.38|111.88|111.38|111.83|111.33|9
1734019040000|2024-12-12 15:57:20|111.89|111.39|111.79|111.29|111.89|111.39|111.79|111.29|9
1734019050000|2024-12-12 15:57:30|111.81|111.31|111.79|111.29|111.81|111.31|111.72|111.22|14
1734019060000|2024-12-12 15:57:40|111.8|111.3|111.78|111.28|111.83|111.33|111.78|111.28|9
1734019070000|2024-12-12 15:57:50|111.77|111.27|111.8|111.3|111.8|111.3|111.77|111.27|3
1734019080000|2024-12-12 15:58:00|111.79|111.29|111.72|111.22|111.8|111.3|111.7|111.2|11
1734019090000|2024-12-12 15:58:10|111.73|111.23|111.73|111.23|111.8|111.3|111.72|111.22|20
1734019100000|2024-12-12 15:58:20|111.74|111.24|111.77|111.27|111.79|111.29|111.73|111.23|9
1734019110000|2024-12-12 15:58:30|111.78|111.28|111.62|111.12|111.78|111.28|111.62|111.12|14
1734019120000|2024-12-12 15:58:40|111.61|111.11|111.71|111.21|111.73|111.23|111.61|111.11|13
1734019130000|2024-12-12 15:58:50|111.7|111.2|111.73|111.23|111.73|111.23|111.7|111.2|4
1734019140000|2024-12-12 15:59:00|111.72|111.22|111.78|111.28|111.82|111.32|111.71|111.21|17
1734019150000|2024-12-12 15:59:10|111.79|111.29|111.78|111.28|111.8|111.3|111.73|111.23|14
1734019160000|2024-12-12 15:59:20|111.77|111.27|111.71|111.21|111.81|111.31|111.7|111.2|15
1734019170000|2024-12-12 15:59:30|111.7|111.2|111.63|111.13|111.7|111.2|111.63|111.13|9
1734019180000|2024-12-12 15:59:40|111.64|111.14|111.79|111.29|111.81|111.31|111.64|111.14|15
1734019190000|2024-12-12 15:59:50|111.81|111.31|111.8|111.3|111.82|111.32|111.8|111.3|6
1734019200000|2024-12-12 16:00:00|111.7|111.2|111.7|111.2|111.72|111.22|111.69|111.19|5
1734019210000|2024-12-12 16:00:10|111.72|111.22|111.9|111.4|111.9|111.4|111.72|111.22|20
1734019220000|2024-12-12 16:00:20|111.89|111.39|112.02|111.52|112.02|111.52|111.88|111.38|14
1734019230000|2024-12-12 16:00:30|112.09|111.59|112.27|111.77|112.28|111.78|112.09|111.59|23
1734019240000|2024-12-12 16:00:40|112.25|111.75|112.21|111.71|112.25|111.75|112.16|111.66|18
1734019250000|2024-12-12 16:00:50|112.2|111.7|112.06|111.56|112.2|111.7|112.05|111.55|17
1734019260000|2024-12-12 16:01:00|112.05|111.55|112.14|111.64|112.14|111.64|112.04|111.54|17
1734019270000|2024-12-12 16:01:10|112.15|111.65|112.38|111.88|112.41|111.91|112.14|111.64|17
1734019280000|2024-12-12 16:01:20|112.42|111.92|111.98|111.48|112.42|111.92|111.97|111.47|24
1734019290000|2024-12-12 16:01:30|111.97|111.47|112.31|111.81|112.33|111.83|111.97|111.47|21
1734019300000|2024-12-12 16:01:40|112.33|111.83|112.35|111.85|112.4|111.9|112.33|111.83|19
1734019310000|2024-12-12 16:01:50|112.34|111.84|112.22|111.72|112.34|111.84|112.22|111.72|13
1734019320000|2024-12-12 16:02:00|112.21|111.71|112.32|111.82|112.32|111.82|112.21|111.71|16
1734019330000|2024-12-12 16:02:10|112.31|111.81|112.35|111.85|112.36|111.86|112.31|111.81|15
1734019340000|2024-12-12 16:02:20|112.37|111.87|112.58|112.08|112.58|112.08|112.35|111.85|18
1734019350000|2024-12-12 16:02:30|112.57|112.07|112.65|112.15|112.66|112.16|112.51|112.01|19
1734019360000|2024-12-12 16:02:40|112.62|112.12|112.73|112.23|112.73|112.23|112.62|112.12|24
1734019370000|2024-12-12 16:02:50|112.72|112.22|112.58|112.08|112.72|112.22|112.57|112.07|20
1734019380000|2024-12-12 16:03:00|112.57|112.07|112.56|112.06|112.67|112.17|112.55|112.05|15
1734019390000|2024-12-12 16:03:10|112.57|112.07|112.57|112.07|112.59|112.09|112.44|111.94|18
1734019400000|2024-12-12 16:03:20|112.56|112.06|112.52|112.02|112.57|112.07|112.5|112|22
1734019410000|2024-12-12 16:03:30|112.5|112|112.4|111.9|112.51|112.01|112.4|111.9|18
1734019420000|2024-12-12 16:03:40|112.39|111.89|112.34|111.84|112.39|111.89|112.34|111.84|17
1734019430000|2024-12-12 16:03:50|112.32|111.82|112.23|111.73|112.32|111.82|112.19|111.69|22
1734019440000|2024-12-12 16:04:00|112.22|111.72|112.37|111.87|112.37|111.87|112.19|111.69|18
1734019450000|2024-12-12 16:04:10|112.36|111.86|112.33|111.83|112.42|111.92|112.32|111.82|25
1734019460000|2024-12-12 16:04:20|112.34|111.84|112.32|111.82|112.39|111.89|112.3|111.8|17
1734019470000|2024-12-12 16:04:30|112.34|111.84|112.22|111.72|112.38|111.88|112.17|111.67|19
1734019480000|2024-12-12 16:04:40|112.26|111.76|112.34|111.84|112.35|111.85|112.23|111.73|19
1734019490000|2024-12-12 16:04:50|112.33|111.83|112.38|111.88|112.39|111.89|112.32|111.82|13
1734019500000|2024-12-12 16:05:00|112.4|111.9|112.46|111.96|112.48|111.98|112.37|111.87|20
1734019510000|2024-12-12 16:05:10|112.47|111.97|112.38|111.88|112.48|111.98|112.36|111.86|20
1734019520000|2024-12-12 16:05:20|112.45|111.95|112.35|111.85|112.49|111.99|112.34|111.84|22
1734019530000|2024-12-12 16:05:30|112.34|111.84|112.42|111.92|112.44|111.94|112.31|111.81|21
1734019540000|2024-12-12 16:05:40|112.59|112.09|112.93|112.43|112.93|112.43|112.59|112.09|21
1734019550000|2024-12-12 16:05:50|112.94|112.44|112.98|112.48|112.98|112.48|112.85|112.35|12
1734019560000|2024-12-12 16:06:00|112.96|112.46|112.99|112.49|113.05|112.55|112.96|112.46|15
1734019570000|2024-12-12 16:06:10|113.03|112.53|112.99|112.49|113.06|112.56|112.96|112.46|14
1734019580000|2024-12-12 16:06:20|113|112.5|112.97|112.47|113.01|112.51|112.95|112.45|16
1734019590000|2024-12-12 16:06:30|112.96|112.46|113.14|112.64|113.14|112.64|112.96|112.46|13
1734019600000|2024-12-12 16:06:40|113.13|112.63|113.16|112.66|113.16|112.66|113.13|112.63|8
1734019610000|2024-12-12 16:06:50|113.15|112.65|113|112.5|113.15|112.65|113|112.5|12
1734019620000|2024-12-12 16:07:00|113.02|112.52|112.88|112.38|113.06|112.56|112.86|112.36|19
1734019630000|2024-12-12 16:07:10|112.87|112.37|112.97|112.47|112.97|112.47|112.84|112.34|25
1734019640000|2024-12-12 16:07:20|112.99|112.49|113.07|112.57|113.07|112.57|112.93|112.43|13
1734019650000|2024-12-12 16:07:30|113.08|112.58|112.95|112.45|113.12|112.62|112.95|112.45|13
1734019660000|2024-12-12 16:07:40|112.98|112.48|112.96|112.46|113.02|112.52|112.95|112.45|15
1734019670000|2024-12-12 16:07:50|112.98|112.48|112.86|112.36|113|112.5|112.86|112.36|8
1734019680000|2024-12-12 16:08:00|112.88|112.38|112.98|112.48|112.99|112.49|112.88|112.38|18
1734019690000|2024-12-12 16:08:10|112.97|112.47|112.96|112.46|113|112.5|112.94|112.44|10
1734019700000|2024-12-12 16:08:20|112.94|112.44|113.04|112.54|113.08|112.58|112.94|112.44|22
1734019710000|2024-12-12 16:08:30|113.05|112.55|112.95|112.45|113.07|112.57|112.94|112.44|19
1734019720000|2024-12-12 16:08:40|112.94|112.44|112.94|112.44|112.95|112.45|112.94|112.44|3
1734019730000|2024-12-12 16:08:50|112.93|112.43|112.87|112.37|112.95|112.45|112.87|112.37|8
1734019740000|2024-12-12 16:09:00|112.84|112.34|112.91|112.41|112.91|112.41|112.76|112.26|18
1734019750000|2024-12-12 16:09:10|112.92|112.42|113.11|112.61|113.14|112.64|112.92|112.42|21
1734019760000|2024-12-12 16:09:20|113.12|112.62|113.22|112.72|113.23|112.73|113.09|112.59|13
1734019770000|2024-12-12 16:09:30|113.25|112.75|113.24|112.74|113.27|112.77|113.2|112.7|11
1734019780000|2024-12-12 16:09:40|113.21|112.71|113.12|112.62|113.24|112.74|113.09|112.59|21
1734019790000|2024-12-12 16:09:50|113.13|112.63|113.16|112.66|113.16|112.66|113.06|112.56|8
1734019800000|2024-12-12 16:10:00|113.2|112.7|113.2|112.7|113.23|112.73|113.12|112.62|20
1734019810000|2024-12-12 16:10:10|113.19|112.69|113.37|112.87|113.37|112.87|113.15|112.65|22
1734019820000|2024-12-12 16:10:20|113.36|112.86|113.33|112.83|113.37|112.87|113.33|112.83|14
1734019830000|2024-12-12 16:10:30|113.36|112.86|113.24|112.74|113.38|112.88|113.21|112.71|9
1734019840000|2024-12-12 16:10:40|113.26|112.76|113.12|112.62|113.31|112.81|113.12|112.62|18
1734019850000|2024-12-12 16:10:50|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1734020040000|2024-12-12 16:14:00|113.02|112.52|112.97|112.47|113.02|112.52|112.9|112.4|7
1734020050000|2024-12-12 16:14:10|113|112.5|113.02|112.52|113.03|112.53|112.97|112.47|17
1734020060000|2024-12-12 16:14:20|113|112.5|112.94|112.44|113|112.5|112.94|112.44|13
1734020070000|2024-12-12 16:14:30|112.93|112.43|112.95|112.45|112.95|112.45|112.9|112.4|10
1734020080000|2024-12-12 16:14:40|112.93|112.43|112.9|112.4|112.93|112.43|112.9|112.4|4
1734020090000|2024-12-12 16:14:50|112.91|112.41|113.03|112.53|113.03|112.53|112.91|112.41|16
1734020100000|2024-12-12 16:15:00|113.04|112.54|112.96|112.46|113.07|112.57|112.94|112.44|22
1734020110000|2024-12-12 16:15:10|112.97|112.47|113.03|112.53|113.04|112.54|112.94|112.44|9
1734020120000|2024-12-12 16:15:20|113.07|112.57|113.15|112.65|113.17|112.67|113.07|112.57|13
1734020130000|2024-12-12 16:15:30|113.16|112.66|113.16|112.66|113.24|112.74|113.15|112.65|17
1734020140000|2024-12-12 16:15:40|113.15|112.65|113.22|112.72|113.23|112.73|113.15|112.65|8
1734020150000|2024-12-12 16:15:50|113.24|112.74|113.42|112.92|113.42|112.92|113.24|112.74|15
1734020160000|2024-12-12 16:16:00|113.41|112.91|113.23|112.73|113.41|112.91|113.23|112.73|11
1734020170000|2024-12-12 16:16:10|113.22|112.72|113.16|112.66|113.22|112.72|113.11|112.61|14
1734020180000|2024-12-12 16:16:20|113.17|112.67|113.28|112.78|113.29|112.79|113.17|112.67|12
1734020190000|2024-12-12 16:16:30|113.35|112.85|113.2|112.7|113.4|112.9|113.17|112.67|23
1734020200000|2024-12-12 16:16:40|113.21|112.71|113.18|112.68|113.23|112.73|113.16|112.66|24
1734020210000|2024-12-12 16:16:50|113.19|112.69|113.2|112.7|113.25|112.75|113.19|112.69|24
1734020220000|2024-12-12 16:17:00|113.24|112.74|113.18|112.68|113.29|112.79|113.17|112.67|25
1734020230000|2024-12-12 16:17:10|113.17|112.67|113|112.5|113.17|112.67|113|112.5|17
1734020240000|2024-12-12 16:17:20|113.04|112.54|112.96|112.46|113.07|112.57|112.96|112.46|23
1734020250000|2024-12-12 16:17:30|112.97|112.47|112.99|112.49|113|112.5|112.86|112.36|17
1734020260000|2024-12-12 16:17:40|113.01|112.51|112.92|112.42|113.01|112.51|112.91|112.41|12
1734020270000|2024-12-12 16:17:50|112.91|112.41|113.02|112.52|113.05|112.55|112.9|112.4|16
1734020280000|2024-12-12 16:18:00|113.03|112.53|113.06|112.56|113.11|112.61|112.96|112.46|16
1734020290000|2024-12-12 16:18:10|113.03|112.53|112.91|112.41|113.03|112.53|112.91|112.41|18
1734020300000|2024-12-12 16:18:20|112.93|112.43|113.04|112.54|113.06|112.56|112.91|112.41|25
1734020310000|2024-12-12 16:18:30|113.02|112.52|113.05|112.55|113.13|112.63|113|112.5|23
1734020320000|2024-12-12 16:18:40|113.08|112.58|113.12|112.62|113.12|112.62|113.05|112.55|16
1734020330000|2024-12-12 16:18:50|113.13|112.63|113.22|112.72|113.23|112.73|113.12|112.62|13
1734020340000|2024-12-12 16:19:00|113.26|112.76|113.23|112.73|113.31|112.81|113.15|112.65|20
1734020350000|2024-12-12 16:19:10|113.24|112.74|113.2|112.7|113.25|112.75|113.19|112.69|14
1734020360000|2024-12-12 16:19:20|113.19|112.69|113.17|112.67|113.23|112.73|113.14|112.64|20
1734020370000|2024-12-12 16:19:30|113.16|112.66|113.23|112.73|113.26|112.76|113.14|112.64|17
1734020380000|2024-12-12 16:19:40|113.22|112.72|113.18|112.68|113.22|112.72|113.14|112.64|11
1734020390000|2024-12-12 16:19:50|113.15|112.65|113.14|112.64|113.15|112.65|113.12|112.62|7
1734020400000|2024-12-12 16:20:00|113.13|112.63|113.12|112.62|113.18|112.68|113.12|112.62|20
1734020410000|2024-12-12 16:20:10|113.13|112.63|113.05|112.55|113.15|112.65|113|112.5|21
1734020420000|2024-12-12 16:20:20|113.06|112.56|113.08|112.58|113.09|112.59|113.05|112.55|15
1734020430000|2024-12-12 16:20:30|113.05|112.55|112.91|112.41|113.07|112.57|112.91|112.41|16
1734020440000|2024-12-12 16:20:40|112.93|112.43|112.92|112.42|112.94|112.44|112.86|112.36|21
1734020450000|2024-12-12 16:20:50|112.9|112.4|112.87|112.37|112.91|112.41|112.86|112.36|18
1734020460000|2024-12-12 16:21:00|112.89|112.39|112.96|112.46|113|112.5|112.89|112.39|23
1734020470000|2024-12-12 16:21:10|112.98|112.48|112.91|112.41|112.98|112.48|112.86|112.36|26
1734020480000|2024-12-12 16:21:20|112.92|112.42|112.87|112.37|112.93|112.43|112.82|112.32|22
1734020490000|2024-12-12 16:21:30|112.89|112.39|112.97|112.47|112.97|112.47|112.89|112.39|27
1734020500000|2024-12-12 16:21:40|112.96|112.46|113.04|112.54|113.06|112.56|112.96|112.46|10
1734020510000|2024-12-12 16:21:50|113.06|112.56|113.09|112.59|113.16|112.66|113.06|112.56|19
1734020520000|2024-12-12 16:22:00|113.07|112.57|113.14|112.64|113.14|112.64|113.07|112.57|16
1734020530000|2024-12-12 16:22:10|113.13|112.63|113.09|112.59|113.13|112.63|113.05|112.55|9
1734020540000|2024-12-12 16:22:20|113.11|112.61|113.12|112.62|113.15|112.65|113.05|112.55|14
1734020550000|2024-12-12 16:22:30|113.1|112.6|113.13|112.63|113.15|112.65|113.1|112.6|8
1734020560000|2024-12-12 16:22:40|113.16|112.66|113.14|112.64|113.17|112.67|113.14|112.64|7
1734020570000|2024-12-12 16:22:50|113.11|112.61|112.95|112.45|113.11|112.61|112.95|112.45|14
1734020580000|2024-12-12 16:23:00|112.98|112.48|113.01|112.51|113.02|112.52|112.97|112.47|7
1734020590000|2024-12-12 16:23:10|112.97|112.47|113.1|112.6|113.11|112.61|112.96|112.46|23
1734020600000|2024-12-12 16:23:20|113.11|112.61|113.19|112.69|113.24|112.74|113.1|112.6|19
1734020610000|2024-12-12 16:23:30|113.18|112.68|113.18|112.68|113.36|112.86|113.18|112.68|21
1734020620000|2024-12-12 16:23:40|113.17|112.67|113.06|112.56|113.2|112.7|113.06|112.56|13
1734020630000|2024-12-12 16:23:50|113.02|112.52|113.01|112.51|113.04|112.54|113.01|112.51|5
1734020640000|2024-12-12 16:24:00|113|112.5|112.89|112.39|113|112.5|112.79|112.29|14
1734020650000|2024-12-12 16:24:10|112.88|112.38|112.91|112.41|113.01|112.51|112.88|112.38|17
1734020660000|2024-12-12 16:24:20|112.93|112.43|112.83|112.33|112.95|112.45|112.81|112.31|13
1734020670000|2024-12-12 16:24:30|112.84|112.34|112.85|112.35|112.85|112.35|112.8|112.3|11
1734020680000|2024-12-12 16:24:40|112.82|112.32|112.81|112.31|112.83|112.33|112.77|112.27|8
1734020690000|2024-12-12 16:24:50|112.82|112.32|112.76|112.26|112.82|112.32|112.76|112.26|6
1734020700000|2024-12-12 16:25:00|112.77|112.27|112.9|112.4|112.92|112.42|112.77|112.27|12
1734020720000|2024-12-12 16:25:20|112.94|112.44|112.97|112.47|112.97|112.47|112.94|112.44|2
1734020730000|2024-12-12 16:25:30|112.99|112.49|113.1|112.6|113.1|112.6|112.98|112.48|11
1734020740000|2024-12-12 16:25:40|113.09|112.59|113.09|112.59|113.12|112.62|113.07|112.57|7
1734020750000|2024-12-12 16:25:50|113.07|112.57|112.96|112.46|113.07|112.57|112.96|112.46|15
1734020760000|2024-12-12 16:26:00|112.97|112.47|112.87|112.37|113|112.5|112.87|112.37|12
1734020770000|2024-12-12 16:26:10|112.86|112.36|112.84|112.34|112.86|112.36|112.84|112.34|9
1734020780000|2024-12-12 16:26:20|112.81|112.31|112.62|112.12|112.81|112.31|112.62|112.12|11
1734020790000|2024-12-12 16:26:30|112.6|112.1|112.52|112.02|112.6|112.1|112.52|112.02|8
1734020800000|2024-12-12 16:26:40|112.5|112|112.51|112.01|112.51|112.01|112.5|112|2
1734020810000|2024-12-12 16:26:50|112.52|112.02|112.61|112.11|112.69|112.19|112.52|112.02|11
1734020820000|2024-12-12 16:27:00|112.62|112.12|112.64|112.14|112.65|112.15|112.61|112.11|12
1734020830000|2024-12-12 16:27:10|112.67|112.17|112.67|112.17|112.69|112.19|112.64|112.14|11
1734020840000|2024-12-12 16:27:20|112.66|112.16|112.51|112.01|112.66|112.16|112.51|112.01|20
1734020850000|2024-12-12 16:27:30|112.55|112.05|112.55|112.05|112.6|112.1|112.51|112.01|16
1734020860000|2024-12-12 16:27:40|112.59|112.09|112.63|112.13|112.64|112.14|112.57|112.07|10
1734020870000|2024-12-12 16:27:50|112.64|112.14|112.61|112.11|112.71|112.21|112.61|112.11|14
1734020880000|2024-12-12 16:28:00|112.62|112.12|112.42|111.92|112.64|112.14|112.42|111.92|17
1734020890000|2024-12-12 16:28:10|112.41|111.91|112.41|111.91|112.45|111.95|112.34|111.84|21
1734020900000|2024-12-12 16:28:20|112.42|111.92|112.4|111.9|112.42|111.92|112.38|111.88|10
1734020910000|2024-12-12 16:28:30|112.37|111.87|112.34|111.84|112.38|111.88|112.34|111.84|9
1734020920000|2024-12-12 16:28:40|112.32|111.82|112.31|111.81|112.32|111.82|112.22|111.72|14
1734020930000|2024-12-12 16:28:50|112.34|111.84|112.3|111.8|112.34|111.84|112.25|111.75|15
1734020940000|2024-12-12 16:29:00|112.26|111.76|112.29|111.79|112.31|111.81|112.26|111.76|12
1734020950000|2024-12-12 16:29:10|112.3|111.8|112.16|111.66|112.3|111.8|112.13|111.63|13
1734020960000|2024-12-12 16:29:20|112.15|111.65|112.13|111.63|112.15|111.65|112.12|111.62|7
1734020970000|2024-12-12 16:29:30|112.14|111.64|112.21|111.71|112.22|111.72|112.14|111.64|13
1734020980000|2024-12-12 16:29:40|112.2|111.7|112.13|111.63|112.2|111.7|112.12|111.62|14
1734020990000|2024-12-12 16:29:50|112.12|111.62|112.2|111.7|112.29|111.79|112.12|111.62|15
1734021000000|2024-12-12 16:30:00|112.19|111.69|112.08|111.58|112.24|111.74|112.08|111.58|16
1734021080000|2024-12-12 16:31:20|111.9|111.4|111.9|111.4|111.93|111.43|111.86|111.36|11
1734021090000|2024-12-12 16:31:30|111.92|111.42|112|111.5|112.05|111.55|111.9|111.4|21
1734021100000|2024-12-12 16:31:40|112.03|111.53|111.77|111.27|112.03|111.53|111.77|111.27|25
1734021110000|2024-12-12 16:31:50|111.78|111.28|111.93|111.43|111.93|111.43|111.73|111.23|24
1734021120000|2024-12-12 16:32:00|111.96|111.46|112.02|111.52|112.05|111.55|111.94|111.44|24
1734021130000|2024-12-12 16:32:10|112.04|111.54|112.17|111.67|112.23|111.73|112.04|111.54|19
1734021140000|2024-12-12 16:32:20|112.16|111.66|112.04|111.54|112.16|111.66|112.04|111.54|13
1734021150000|2024-12-12 16:32:30|112.03|111.53|112.19|111.69|112.22|111.72|112.01|111.51|17
1734021160000|2024-12-12 16:32:40|112.16|111.66|112.19|111.69|112.21|111.71|112.15|111.65|14
1734021170000|2024-12-12 16:32:50|112.2|111.7|112.23|111.73|112.23|111.73|112.17|111.67|9
1734021180000|2024-12-12 16:33:00|112.22|111.72|112.4|111.9|112.4|111.9|112.21|111.71|13
1734021190000|2024-12-12 16:33:10|112.41|111.91|112.45|111.95|112.53|112.03|112.4|111.9|23
1734021200000|2024-12-12 16:33:20|112.44|111.94|112.42|111.92|112.44|111.94|112.37|111.87|10
1734021210000|2024-12-12 16:33:30|112.37|111.87|112.37|111.87|112.37|111.87|112.31|111.81|10
1734021220000|2024-12-12 16:33:40|112.35|111.85|112.16|111.66|112.36|111.86|112.16|111.66|15
1734021230000|2024-12-12 16:33:50|112.21|111.71|112.28|111.78|112.31|111.81|112.21|111.71|17
1734021240000|2024-12-12 16:34:00|112.27|111.77|112.34|111.84|112.34|111.84|112.23|111.73|14
1734021250000|2024-12-12 16:34:10|112.33|111.83|112.23|111.73|112.36|111.86|112.22|111.72|18
1734021260000|2024-12-12 16:34:20|112.24|111.74|112.21|111.71|112.25|111.75|112.17|111.67|20
1734021270000|2024-12-12 16:34:30|112.18|111.68|112.23|111.73|112.26|111.76|112.16|111.66|10
1734021280000|2024-12-12 16:34:40|112.24|111.74|112.19|111.69|112.24|111.74|112.16|111.66|6
1734021290000|2024-12-12 16:34:50|112.21|111.71|112.26|111.76|112.33|111.83|112.2|111.7|20
1734021300000|2024-12-12 16:35:00|112.27|111.77|112.07|111.57|112.27|111.77|112.07|111.57|17
1734021310000|2024-12-12 16:35:10|112.06|111.56|112.15|111.65|112.16|111.66|112.05|111.55|9
1734021320000|2024-12-12 16:35:20|112.14|111.64|112.2|111.7|112.21|111.71|112.09|111.59|14
1734021330000|2024-12-12 16:35:30|112.21|111.71|112.05|111.55|112.21|111.71|112.05|111.55|15
1734021340000|2024-12-12 16:35:40|112.1|111.6|112.03|111.53|112.1|111.6|112.03|111.53|10
1734021350000|2024-12-12 16:35:50|112|111.5|111.91|111.41|112|111.5|111.91|111.41|7
1734021360000|2024-12-12 16:36:00|111.89|111.39|111.82|111.32|111.89|111.39|111.8|111.3|9
1734021370000|2024-12-12 16:36:10|111.8|111.3|111.52|111.02|111.8|111.3|111.52|111.02|17
1734021380000|2024-12-12 16:36:20|111.53|111.03|111.59|111.09|111.61|111.11|111.51|111.01|20
1734021390000|2024-12-12 16:36:30|111.61|111.11|111.6|111.1|111.66|111.16|111.53|111.03|19
1734021400000|2024-12-12 16:36:40|111.51|111.01|111.61|111.11|111.63|111.13|111.51|111.01|17
1734021410000|2024-12-12 16:36:50|111.63|111.13|111.68|111.18|111.7|111.2|111.54|111.04|21
1734021420000|2024-12-12 16:37:00|111.66|111.16|111.61|111.11|111.66|111.16|111.56|111.06|12
1734021430000|2024-12-12 16:37:10|111.66|111.16|111.63|111.13|111.7|111.2|111.63|111.13|15
1734021440000|2024-12-12 16:37:20|111.65|111.15|111.66|111.16|111.69|111.19|111.61|111.11|13
1734021450000|2024-12-12 16:37:30|111.68|111.18|111.67|111.17|111.74|111.24|111.64|111.14|21
1734021460000|2024-12-12 16:37:40|111.65|111.15|111.62|111.12|111.66|111.16|111.56|111.06|17
1734021470000|2024-12-12 16:37:50|111.6|111.1|111.54|111.04|111.6|111.1|111.52|111.02|13
1734021480000|2024-12-12 16:38:00|111.6|111.1|111.52|111.02|111.62|111.12|111.48|110.98|25
1734021490000|2024-12-12 16:38:10|111.56|111.06|111.61|111.11|111.62|111.12|111.55|111.05|15
1734021500000|2024-12-12 16:38:20|111.6|111.1|111.57|111.07|111.62|111.12|111.55|111.05|21
1734021510000|2024-12-12 16:38:30|111.56|111.06|111.51|111.01|111.57|111.07|111.48|110.98|10
1734021520000|2024-12-12 16:38:40|111.5|111|111.55|111.05|111.59|111.09|111.5|111|21
1734021530000|2024-12-12 16:38:50|111.53|111.03|111.48|110.98|111.53|111.03|111.44|110.94|14
1734021540000|2024-12-12 16:39:00|111.49|110.99|111.64|111.14|111.66|111.16|111.47|110.97|28
1734021550000|2024-12-12 16:39:10|111.65|111.15|111.66|111.16|111.7|111.2|111.63|111.13|27
1734021560000|2024-12-12 16:39:20|111.64|111.14|111.64|111.14|111.67|111.17|111.61|111.11|17
1734021570000|2024-12-12 16:39:30|111.65|111.15|111.68|111.18|111.68|111.18|111.63|111.13|6
1734021580000|2024-12-12 16:39:40|111.73|111.23|111.73|111.23|111.79|111.29|111.7|111.2|9
1734021590000|2024-12-12 16:39:50|111.74|111.24|111.69|111.19|111.74|111.24|111.68|111.18|10
1734021600000|2024-12-12 16:40:00|111.7|111.2|111.67|111.17|111.72|111.22|111.67|111.17|13
1734021610000|2024-12-12 16:40:10|111.66|111.16|111.62|111.12|111.69|111.19|111.62|111.12|19
1734021620000|2024-12-12 16:40:20|111.63|111.13|111.56|111.06|111.67|111.17|111.55|111.05|12
1734021630000|2024-12-12 16:40:30|111.54|111.04|111.63|111.13|111.65|111.15|111.54|111.04|18
1734021640000|2024-12-12 16:40:40|111.64|111.14|111.65|111.15|111.66|111.16|111.62|111.12|14
1734021650000|2024-12-12 16:40:50|111.64|111.14|111.78|111.28|111.79|111.29|111.62|111.12|12
1734021660000|2024-12-12 16:41:00|111.77|111.27|111.72|111.22|111.81|111.31|111.72|111.22|8
1734021670000|2024-12-12 16:41:10|111.75|111.25|112|111.5|112.01|111.51|111.75|111.25|16
1734021680000|2024-12-12 16:41:20|111.99|111.49|112|111.5|112.03|111.53|111.98|111.48|10
1734021690000|2024-12-12 16:41:30|112.04|111.54|112.13|111.63|112.17|111.67|112.04|111.54|14
1734021700000|2024-12-12 16:41:40|112.11|111.61|112.27|111.77|112.27|111.77|112.11|111.61|4
1734021710000|2024-12-12 16:41:50|112.28|111.78|112.31|111.81|112.33|111.83|112.28|111.78|9
1734021720000|2024-12-12 16:42:00|112.3|111.8|112.31|111.81|112.36|111.86|112.3|111.8|13
1734021730000|2024-12-12 16:42:10|112.3|111.8|112.31|111.81|112.31|111.81|112.29|111.79|4
1734021740000|2024-12-12 16:42:20|112.32|111.82|112.35|111.85|112.36|111.86|112.32|111.82|10
1734021750000|2024-12-12 16:42:30|112.37|111.87|112.76|112.26|112.76|112.26|112.37|111.87|13
1734021760000|2024-12-12 16:42:40|112.82|112.32|112.81|112.31|112.9|112.4|112.79|112.29|14
1734021770000|2024-12-12 16:42:50|112.77|112.27|112.79|112.29|112.91|112.41|112.74|112.24|11
1734021780000|2024-12-12 16:43:00|112.8|112.3|112.8|112.3|112.83|112.33|112.79|112.29|12
1734021790000|2024-12-12 16:43:10|112.79|112.29|112.77|112.27|112.8|112.3|112.75|112.25|11
1734021800000|2024-12-12 16:43:20|112.76|112.26|112.73|112.23|112.76|112.26|112.72|112.22|10
1734021810000|2024-12-12 16:43:30|112.72|112.22|112.86|112.36|112.86|112.36|112.72|112.22|12
1734021820000|2024-12-12 16:43:40|112.88|112.38|112.89|112.39|112.93|112.43|112.87|112.37|10
1734021830000|2024-12-12 16:43:50|112.9|112.4|112.86|112.36|112.94|112.44|112.85|112.35|14
1734021840000|2024-12-12 16:44:00|112.92|112.42|113.06|112.56|113.09|112.59|112.9|112.4|14
1734021850000|2024-12-12 16:44:10|113.03|112.53|113.02|112.52|113.1|112.6|113.02|112.52|9
1734021860000|2024-12-12 16:44:20|113.11|112.61|113.11|112.61|113.11|112.61|113.11|112.61|1
1734021870000|2024-12-12 16:44:30|113.14|112.64|112.95|112.45|113.14|112.64|112.95|112.45|16
1734021880000|2024-12-12 16:44:40|112.92|112.42|112.84|112.34|112.92|112.42|112.84|112.34|9
1734021900000|2024-12-12 16:45:00|112.97|112.47|113|112.5|113|112.5|112.91|112.41|15
1734021910000|2024-12-12 16:45:10|112.99|112.49|112.98|112.48|113.01|112.51|112.92|112.42|17
1734021920000|2024-12-12 16:45:20|112.97|112.47|113.01|112.51|113.01|112.51|112.95|112.45|8
1734021930000|2024-12-12 16:45:30|113|112.5|113.03|112.53|113.1|112.6|113|112.5|14
1734021940000|2024-12-12 16:45:40|113.02|112.52|112.94|112.44|113.03|112.53|112.94|112.44|11
1734021950000|2024-12-12 16:45:50|112.93|112.43|112.99|112.49|113|112.5|112.92|112.42|7
1734021960000|2024-12-12 16:46:00|112.98|112.48|112.98|112.48|112.99|112.49|112.97|112.47|6
1734021970000|2024-12-12 16:46:10|112.99|112.49|112.94|112.44|113|112.5|112.92|112.42|17
1734021980000|2024-12-12 16:46:20|112.93|112.43|112.7|112.2|112.93|112.43|112.69|112.19|17
1734021990000|2024-12-12 16:46:30|112.71|112.21|112.57|112.07|112.71|112.21|112.56|112.06|19
1734022000000|2024-12-12 16:46:40|112.56|112.06|112.65|112.15|112.66|112.16|112.54|112.04|17
1734022010000|2024-12-12 16:46:50|112.66|112.16|112.61|112.11|112.66|112.16|112.53|112.03|19
1734022020000|2024-12-12 16:47:00|112.58|112.08|112.43|111.93|112.59|112.09|112.43|111.93|18
1734022030000|2024-12-12 16:47:10|112.42|111.92|112.34|111.84|112.42|111.92|112.29|111.79|18
1734022040000|2024-12-12 16:47:20|112.35|111.85|112.43|111.93|112.46|111.96|112.34|111.84|19
1734022050000|2024-12-12 16:47:30|112.44|111.94|112.42|111.92|112.46|111.96|112.42|111.92|7
1734022060000|2024-12-12 16:47:40|112.4|111.9|112.33|111.83|112.4|111.9|112.3|111.8|12
1734022070000|2024-12-12 16:47:50|112.34|111.84|112.34|111.84|112.43|111.93|112.34|111.84|13
1734022080000|2024-12-12 16:48:00|112.35|111.85|112.34|111.84|112.43|111.93|112.33|111.83|19
1734022090000|2024-12-12 16:48:10|112.35|111.85|112.23|111.73|112.43|111.93|112.23|111.73|21
1734022100000|2024-12-12 16:48:20|112.22|111.72|112.24|111.74|112.25|111.75|112.22|111.72|11
1734022110000|2024-12-12 16:48:30|112.23|111.73|112.15|111.65|112.23|111.73|112.12|111.62|6
1734022120000|2024-12-12 16:48:40|112.16|111.66|112.19|111.69|112.23|111.73|112.13|111.63|13
1734022130000|2024-12-12 16:48:50|112.2|111.7|112.24|111.74|112.25|111.75|112.17|111.67|14
1734022140000|2024-12-12 16:49:00|112.25|111.75|112.24|111.74|112.25|111.75|112.19|111.69|15
1734022150000|2024-12-12 16:49:10|112.28|111.78|112.26|111.76|112.29|111.79|112.24|111.74|9
1734022160000|2024-12-12 16:49:20|112.25|111.75|112.24|111.74|112.27|111.77|112.23|111.73|11
1734022170000|2024-12-12 16:49:30|112.25|111.75|112.29|111.79|112.31|111.81|112.24|111.74|10
1734022180000|2024-12-12 16:49:40|112.3|111.8|112.37|111.87|112.38|111.88|112.29|111.79|16
1734022190000|2024-12-12 16:49:50|112.36|111.86|112.21|111.71|112.36|111.86|112.21|111.71|9
1734022200000|2024-12-12 16:50:00|112.22|111.72|112.1|111.6|112.23|111.73|112.1|111.6|12
1734022210000|2024-12-12 16:50:10|112.12|111.62|112.01|111.51|112.21|111.71|112.01|111.51|17
1734022220000|2024-12-12 16:50:20|112|111.5|112.03|111.53|112.06|111.56|111.99|111.49|18
1734022230000|2024-12-12 16:50:30|112.02|111.52|112.01|111.51|112.04|111.54|111.96|111.46|14
1734022240000|2024-12-12 16:50:40|112.02|111.52|112.01|111.51|112.06|111.56|112.01|111.51|13
1734022250000|2024-12-12 16:50:50|112|111.5|112|111.5|112.04|111.54|112|111.5|10
1734022260000|2024-12-12 16:51:00|112.01|111.51|112.04|111.54|112.04|111.54|111.92|111.42|11
1734022270000|2024-12-12 16:51:10|112.03|111.53|112.07|111.57|112.07|111.57|112.03|111.53|13
1734022280000|2024-12-12 16:51:20|112.06|111.56|112.15|111.65|112.15|111.65|112.02|111.52|20
1734022290000|2024-12-12 16:51:30|112.18|111.68|112.13|111.63|112.19|111.69|112.13|111.63|12
1734022300000|2024-12-12 16:51:40|112.14|111.64|112.13|111.63|112.15|111.65|112.12|111.62|8
1734022310000|2024-12-12 16:51:50|112.1|111.6|112.01|111.51|112.1|111.6|112.01|111.51|13
1734022320000|2024-12-12 16:52:00|112.02|111.52|112.2|111.7|112.2|111.7|112.02|111.52|16
1734022330000|2024-12-12 16:52:10|112.21|111.71|112.14|111.64|112.24|111.74|112.14|111.64|13
1734022340000|2024-12-12 16:52:20|112.13|111.63|112.19|111.69|112.23|111.73|112.13|111.63|14
1734022350000|2024-12-12 16:52:30|112.18|111.68|112.17|111.67|112.2|111.7|112.16|111.66|12
1734022360000|2024-12-12 16:52:40|112.16|111.66|112.19|111.69|112.19|111.69|112.12|111.62|9
1734022370000|2024-12-12 16:52:50|112.22|111.72|112.34|111.84|112.38|111.88|112.22|111.72|17
1734022380000|2024-12-12 16:53:00|112.32|111.82|112.31|111.81|112.33|111.83|112.21|111.71|20
1734022390000|2024-12-12 16:53:10|112.29|111.79|112.3|111.8|112.31|111.81|112.24|111.74|15
1734022400000|2024-12-12 16:53:20|112.29|111.79|112.21|111.71|112.29|111.79|112.2|111.7|10
1734022410000|2024-12-12 16:53:30|112.23|111.73|112.23|111.73|112.3|111.8|112.22|111.72|13
1734022420000|2024-12-12 16:53:40|112.25|111.75|112.18|111.68|112.3|111.8|112.18|111.68|13
1734022430000|2024-12-12 16:53:50|112.14|111.64|112.19|111.69|112.21|111.71|112.12|111.62|13
1734022440000|2024-12-12 16:54:00|112.18|111.68|112.23|111.73|112.23|111.73|112.18|111.68|5
1734022450000|2024-12-12 16:54:10|112.24|111.74|112.33|111.83|112.33|111.83|112.22|111.72|11
1734022460000|2024-12-12 16:54:20|112.36|111.86|112.36|111.86|112.36|111.86|112.31|111.81|14
1734022470000|2024-12-12 16:54:30|112.35|111.85|112.35|111.85|112.41|111.91|112.32|111.82|13
1734022480000|2024-12-12 16:54:40|112.34|111.84|112.31|111.81|112.35|111.85|112.3|111.8|8
1734022490000|2024-12-12 16:54:50|112.3|111.8|112.27|111.77|112.31|111.81|112.26|111.76|16
1734022500000|2024-12-12 16:55:00|112.26|111.76|112.36|111.86|112.39|111.89|112.24|111.74|15
1734022510000|2024-12-12 16:55:10|112.35|111.85|112.55|112.05|112.6|112.1|112.35|111.85|17
1734022520000|2024-12-12 16:55:20|112.56|112.06|112.22|111.72|112.57|112.07|112.22|111.72|17
1734022530000|2024-12-12 16:55:30|112.21|111.71|112.24|111.74|112.24|111.74|112.17|111.67|9
1734022540000|2024-12-12 16:55:40|112.27|111.77|112.26|111.76|112.28|111.78|112.25|111.75|6
1734022550000|2024-12-12 16:55:50|112.28|111.78|112.34|111.84|112.35|111.85|112.28|111.78|7
1734022560000|2024-12-12 16:56:00|112.33|111.83|112.35|111.85|112.36|111.86|112.33|111.83|8
1734022570000|2024-12-12 16:56:10|112.36|111.86|112.29|111.79|112.36|111.86|112.29|111.79|12
1734022580000|2024-12-12 16:56:20|112.3|111.8|112.38|111.88|112.39|111.89|112.3|111.8|9
1734022590000|2024-12-12 16:56:30|112.39|111.89|112.41|111.91|112.41|111.91|112.38|111.88|6
1734022600000|2024-12-12 16:56:40|112.42|111.92|112.52|112.02|112.53|112.03|112.41|111.91|12
1734022610000|2024-12-12 16:56:50|112.51|112.01|112.41|111.91|112.51|112.01|112.39|111.89|13
1734022620000|2024-12-12 16:57:00|112.4|111.9|112.33|111.83|112.4|111.9|112.28|111.78|14
1734022630000|2024-12-12 16:57:10|112.32|111.82|112.31|111.81|112.34|111.84|112.29|111.79|14
1734022640000|2024-12-12 16:57:20|112.32|111.82|112.39|111.89|112.41|111.91|112.32|111.82|10
1734022650000|2024-12-12 16:57:30|112.37|111.87|112.37|111.87|112.37|111.87|112.37|111.87|1
1734022660000|2024-12-12 16:57:40|112.41|111.91|112.35|111.85|112.41|111.91|112.35|111.85|7
1734022670000|2024-12-12 16:57:50|112.36|111.86|112.36|111.86|112.36|111.86|112.36|111.86|1
1734022680000|2024-12-12 16:58:00|112.35|111.85|112.22|111.72|112.35|111.85|112.21|111.71|7
1734022690000|2024-12-12 16:58:10|112.28|111.78|112.28|111.78|112.28|111.78|112.26|111.76|7
1734022700000|2024-12-12 16:58:20|112.27|111.77|112.19|111.69|112.27|111.77|112.19|111.69|7
1734022710000|2024-12-12 16:58:30|112.2|111.7|112.26|111.76|112.28|111.78|112.2|111.7|8
1734022720000|2024-12-12 16:58:40|112.25|111.75|112.26|111.76|112.28|111.78|112.25|111.75|7
1734022730000|2024-12-12 16:58:50|112.25|111.75|112.26|111.76|112.26|111.76|112.25|111.75|6
1734022740000|2024-12-12 16:59:00|112.25|111.75|112.28|111.78|112.28|111.78|112.2|111.7|8
1734022750000|2024-12-12 16:59:10|112.29|111.79|112.35|111.85|112.37|111.87|112.29|111.79|12
1734022760000|2024-12-12 16:59:20|112.36|111.86|112.33|111.83|112.36|111.86|112.28|111.78|10
1734022770000|2024-12-12 16:59:30|112.34|111.84|112.28|111.78|112.37|111.87|112.28|111.78|10
1734022780000|2024-12-12 16:59:40|112.29|111.79|112.31|111.81|112.32|111.82|112.28|111.78|8
1734022790000|2024-12-12 16:59:50|112.32|111.82|112.35|111.85|112.36|111.86|112.31|111.81|6
1734022800000|2024-12-12 17:00:00|112.34|111.84|112.24|111.74|112.34|111.84|112.19|111.69|20
1734022810000|2024-12-12 17:00:10|112.19|111.69|112.22|111.72|112.31|111.81|112.17|111.67|16
1734022820000|2024-12-12 17:00:20|112.24|111.74|112.32|111.82|112.36|111.86|112.23|111.73|12
1734022830000|2024-12-12 17:00:30|112.31|111.81|112.31|111.81|112.38|111.88|112.31|111.81|10
1734022840000|2024-12-12 17:00:40|112.32|111.82|112.34|111.84|112.4|111.9|112.32|111.82|18
1734022850000|2024-12-12 17:00:50|112.35|111.85|112.4|111.9|112.42|111.92|112.35|111.85|10
1734022860000|2024-12-12 17:01:00|112.41|111.91|112.44|111.94|112.49|111.99|112.4|111.9|14
1734022870000|2024-12-12 17:01:10|112.43|111.93|112.47|111.97|112.51|112.01|112.34|111.84|14
1734022880000|2024-12-12 17:01:20|112.46|111.96|112.46|111.96|112.47|111.97|112.46|111.96|3
1734022890000|2024-12-12 17:01:30|112.47|111.97|112.38|111.88|112.47|111.97|112.37|111.87|5
1734022900000|2024-12-12 17:01:40|112.37|111.87|112.36|111.86|112.38|111.88|112.35|111.85|7
1734022910000|2024-12-12 17:01:50|112.37|111.87|112.38|111.88|112.38|111.88|112.35|111.85|9
1734022920000|2024-12-12 17:02:00|112.37|111.87|112.43|111.93|112.44|111.94|112.37|111.87|11
1734022930000|2024-12-12 17:02:10|112.41|111.91|112.62|112.12|112.62|112.12|112.41|111.91|9
1734022940000|2024-12-12 17:02:20|112.61|112.11|112.58|112.08|112.61|112.11|112.58|112.08|4
1734022950000|2024-12-12 17:02:30|112.59|112.09|112.51|112.01|112.61|112.11|112.5|112|10
1734022960000|2024-12-12 17:02:40|112.52|112.02|112.61|112.11|112.61|112.11|112.52|112.02|14
1734022970000|2024-12-12 17:02:50|112.69|112.19|112.67|112.17|112.71|112.21|112.67|112.17|6
1734022980000|2024-12-12 17:03:00|112.66|112.16|112.55|112.05|112.66|112.16|112.55|112.05|9
1734022990000|2024-12-12 17:03:10|112.57|112.07|112.67|112.17|112.68|112.18|112.56|112.06|13
1734023000000|2024-12-12 17:03:20|112.69|112.19|112.75|112.25|112.79|112.29|112.69|112.19|13
1734023010000|2024-12-12 17:03:30|112.74|112.24|112.65|112.15|112.74|112.24|112.65|112.15|8
1734023020000|2024-12-12 17:03:40|112.66|112.16|112.77|112.27|112.77|112.27|112.66|112.16|9
1734023030000|2024-12-12 17:03:50|112.76|112.26|112.78|112.28|112.78|112.28|112.76|112.26|8
1734023040000|2024-12-12 17:04:00|112.79|112.29|112.71|112.21|112.8|112.3|112.71|112.21|10
1734023050000|2024-12-12 17:04:10|112.72|112.22|112.69|112.19|112.72|112.22|112.67|112.17|6
1734023060000|2024-12-12 17:04:20|112.71|112.21|112.79|112.29|112.81|112.31|112.71|112.21|14
1734023070000|2024-12-12 17:04:30|112.78|112.28|112.75|112.25|112.8|112.3|112.73|112.23|10
1734023080000|2024-12-12 17:04:40|112.74|112.24|112.75|112.25|112.76|112.26|112.74|112.24|3
1734023090000|2024-12-12 17:04:50|112.76|112.26|112.79|112.29|112.79|112.29|112.76|112.26|5
1734023100000|2024-12-12 17:05:00|112.81|112.31|112.99|112.49|113.01|112.51|112.81|112.31|22
1734023110000|2024-12-12 17:05:10|112.98|112.48|112.96|112.46|112.99|112.49|112.96|112.46|8
1734023120000|2024-12-12 17:05:20|112.9|112.4|112.99|112.49|112.99|112.49|112.9|112.4|10
1734023130000|2024-12-12 17:05:30|113|112.5|112.91|112.41|113|112.5|112.91|112.41|8
1734023150000|2024-12-12 17:05:50|112.89|112.39|112.89|112.39|112.89|112.39|112.86|112.36|6
1734023160000|2024-12-12 17:06:00|112.88|112.38|112.9|112.4|112.92|112.42|112.88|112.38|7
1734023170000|2024-12-12 17:06:10|112.89|112.39|112.72|112.22|112.9|112.4|112.72|112.22|14
1734023180000|2024-12-12 17:06:20|112.71|112.21|112.88|112.38|112.88|112.38|112.71|112.21|15
1734023190000|2024-12-12 17:06:30|112.89|112.39|112.89|112.39|112.9|112.4|112.78|112.28|20
1734023200000|2024-12-12 17:06:40|112.88|112.38|112.81|112.31|112.92|112.42|112.8|112.3|13
1734023210000|2024-12-12 17:06:50|112.8|112.3|112.78|112.28|112.81|112.31|112.7|112.2|16
1734023220000|2024-12-12 17:07:00|112.79|112.29|112.86|112.36|112.92|112.42|112.79|112.29|15
1734023230000|2024-12-12 17:07:10|112.87|112.37|113.01|112.51|113.01|112.51|112.86|112.36|15
1734023240000|2024-12-12 17:07:20|113.02|112.52|113.08|112.58|113.12|112.62|112.99|112.49|15
1734023250000|2024-12-12 17:07:30|113.07|112.57|113.05|112.55|113.07|112.57|113|112.5|9
1734023260000|2024-12-12 17:07:40|113.07|112.57|113.08|112.58|113.08|112.58|113.05|112.55|9
1734023270000|2024-12-12 17:07:50|113.07|112.57|113.16|112.66|113.17|112.67|113.07|112.57|14
1734023280000|2024-12-12 17:08:00|113.17|112.67|113.28|112.78|113.28|112.78|113.17|112.67|12
1734023290000|2024-12-12 17:08:10|113.3|112.8|113.35|112.85|113.35|112.85|113.28|112.78|13
1734023300000|2024-12-12 17:08:20|113.31|112.81|113.29|112.79|113.31|112.81|113.28|112.78|4
1734023310000|2024-12-12 17:08:30|113.28|112.78|113.2|112.7|113.28|112.78|113.19|112.69|10
1734023320000|2024-12-12 17:08:40|113.18|112.68|113.22|112.72|113.23|112.73|113.17|112.67|8
1734023330000|2024-12-12 17:08:50|113.23|112.73|113.26|112.76|113.26|112.76|113.22|112.72|5
1734023340000|2024-12-12 17:09:00|113.28|112.78|113.31|112.81|113.31|112.81|113.28|112.78|4
1734023350000|2024-12-12 17:09:10|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1734023360000|2024-12-12 17:09:20|113.36|112.86|113.41|112.91|113.41|112.91|113.36|112.86|6
1734023370000|2024-12-12 17:09:30|113.42|112.92|113.38|112.88|113.42|112.92|113.38|112.88|7
1734023380000|2024-12-12 17:09:40|113.39|112.89|113.33|112.83|113.4|112.9|113.33|112.83|11
1734023390000|2024-12-12 17:09:50|113.32|112.82|113.19|112.69|113.32|112.82|113.18|112.68|12
1734023400000|2024-12-12 17:10:00|113.2|112.7|113.31|112.81|113.32|112.82|113.19|112.69|13
1734023410000|2024-12-12 17:10:10|113.29|112.79|113.28|112.78|113.33|112.83|113.25|112.75|12
1734023420000|2024-12-12 17:10:20|113.27|112.77|113.27|112.77|113.28|112.78|113.26|112.76|6
1734023430000|2024-12-12 17:10:30|113.26|112.76|113.28|112.78|113.31|112.81|113.26|112.76|6
1734023440000|2024-12-12 17:10:40|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|4
1734023450000|2024-12-12 17:10:50|113.31|112.81|113.22|112.72|113.31|112.81|113.21|112.71|9
1734023460000|2024-12-12 17:11:00|113.23|112.73|113.25|112.75|113.29|112.79|113.23|112.73|12
1734023470000|2024-12-12 17:11:10|113.24|112.74|113.22|112.72|113.26|112.76|113.22|112.72|7
1734023480000|2024-12-12 17:11:20|113.23|112.73|113.18|112.68|113.23|112.73|113.18|112.68|4
1734023490000|2024-12-12 17:11:30|113.16|112.66|113.26|112.76|113.26|112.76|113.16|112.66|11
1734023500000|2024-12-12 17:11:40|113.27|112.77|113.3|112.8|113.32|112.82|113.27|112.77|6
1734023510000|2024-12-12 17:11:50|113.31|112.81|113.27|112.77|113.31|112.81|113.26|112.76|8
1734023520000|2024-12-12 17:12:00|113.29|112.79|113.28|112.78|113.33|112.83|113.27|112.77|8
1734023530000|2024-12-12 17:12:10|113.29|112.79|113.34|112.84|113.37|112.87|113.29|112.79|15
1734023540000|2024-12-12 17:12:20|113.32|112.82|113.37|112.87|113.39|112.89|113.32|112.82|6
1734023550000|2024-12-12 17:12:30|113.36|112.86|113.34|112.84|113.37|112.87|113.34|112.84|4
1734023560000|2024-12-12 17:12:40|113.35|112.85|113.39|112.89|113.39|112.89|113.3|112.8|12
1734023570000|2024-12-12 17:12:50|113.4|112.9|113.4|112.9|113.41|112.91|113.39|112.89|5
1734023580000|2024-12-12 17:13:00|113.41|112.91|113.4|112.9|113.41|112.91|113.4|112.9|2
1734023590000|2024-12-12 17:13:10|113.41|112.91|113.37|112.87|113.41|112.91|113.36|112.86|5
1734023600000|2024-12-12 17:13:20|113.4|112.9|113.33|112.83|113.4|112.9|113.33|112.83|7
1734023610000|2024-12-12 17:13:30|113.34|112.84|113.36|112.86|113.37|112.87|113.34|112.84|5
1734023620000|2024-12-12 17:13:40|113.38|112.88|113.25|112.75|113.38|112.88|113.24|112.74|18
1734023630000|2024-12-12 17:13:50|113.24|112.74|113.23|112.73|113.24|112.74|113.21|112.71|9
1734023640000|2024-12-12 17:14:00|113.22|112.72|113.22|112.72|113.31|112.81|113.22|112.72|16
1734023650000|2024-12-12 17:14:10|113.21|112.71|113.27|112.77|113.29|112.79|113.21|112.71|9
1734023660000|2024-12-12 17:14:20|113.29|112.79|113.34|112.84|113.35|112.85|113.29|112.79|9
1734023670000|2024-12-12 17:14:30|113.36|112.86|113.41|112.91|113.41|112.91|113.36|112.86|4
1734023680000|2024-12-12 17:14:40|113.4|112.9|113.39|112.89|113.4|112.9|113.38|112.88|4
1734023690000|2024-12-12 17:14:50|113.43|112.93|113.48|112.98|113.5|113|113.43|112.93|12
1734023700000|2024-12-12 17:15:00|113.47|112.97|113.49|112.99|113.5|113|113.42|112.92|8
1734023710000|2024-12-12 17:15:10|113.5|113|113.51|113.01|113.53|113.03|113.5|113|7
1734023720000|2024-12-12 17:15:20|113.5|113|113.52|113.02|113.52|113.02|113.49|112.99|5
1734023730000|2024-12-12 17:15:30|113.51|113.01|113.37|112.87|113.51|113.01|113.37|112.87|10
1734023740000|2024-12-12 17:15:40|113.33|112.83|113.4|112.9|113.41|112.91|113.33|112.83|6
1734023750000|2024-12-12 17:15:50|113.39|112.89|113.39|112.89|113.4|112.9|113.34|112.84|12
1734023760000|2024-12-12 17:16:00|113.38|112.88|113.37|112.87|113.38|112.88|113.33|112.83|10
1734023770000|2024-12-12 17:16:10|113.39|112.89|113.49|112.99|113.51|113.01|113.39|112.89|9
1734023780000|2024-12-12 17:16:20|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|5
1734023790000|2024-12-12 17:16:30|113.43|112.93|113.47|112.97|113.47|112.97|113.43|112.93|10
1734023800000|2024-12-12 17:16:40|113.51|113.01|113.52|113.02|113.52|113.02|113.48|112.98|9
1734023810000|2024-12-12 17:16:50|113.53|113.03|113.49|112.99|113.53|113.03|113.45|112.95|12
1734023820000|2024-12-12 17:17:00|113.48|112.98|113.51|113.01|113.52|113.02|113.48|112.98|9
1734023830000|2024-12-12 17:17:10|113.5|113|113.59|113.09|113.61|113.11|113.5|113|9
1734023840000|2024-12-12 17:17:20|113.58|113.08|113.49|112.99|113.58|113.08|113.48|112.98|15
1734023850000|2024-12-12 17:17:30|113.48|112.98|113.58|113.08|113.58|113.08|113.48|112.98|7
1734023860000|2024-12-12 17:17:40|113.57|113.07|113.5|113|113.57|113.07|113.48|112.98|10
1734023870000|2024-12-12 17:17:50|113.52|113.02|113.58|113.08|113.61|113.11|113.52|113.02|12
1734023880000|2024-12-12 17:18:00|113.59|113.09|113.58|113.08|113.59|113.09|113.58|113.08|2
1734023890000|2024-12-12 17:18:10|113.6|113.1|113.57|113.07|113.6|113.1|113.57|113.07|6
1734023900000|2024-12-12 17:18:20|113.58|113.08|113.47|112.97|113.58|113.08|113.47|112.97|15
1734023910000|2024-12-12 17:18:30|113.48|112.98|113.48|112.98|113.48|112.98|113.48|112.98|1
1734023920000|2024-12-12 17:18:40|113.49|112.99|113.51|113.01|113.52|113.02|113.46|112.96|8
1734023930000|2024-12-12 17:18:50|113.52|113.02|113.5|113|113.52|113.02|113.48|112.98|11
1734023940000|2024-12-12 17:19:00|113.47|112.97|113.29|112.79|113.47|112.97|113.29|112.79|11
1734023950000|2024-12-12 17:19:10|113.28|112.78|113.37|112.87|113.38|112.88|113.28|112.78|6
1734023960000|2024-12-12 17:19:20|113.33|112.83|113.27|112.77|113.34|112.84|113.26|112.76|11
1734023970000|2024-12-12 17:19:30|113.28|112.78|113.21|112.71|113.31|112.81|113.21|112.71|8
1734023980000|2024-12-12 17:19:40|113.2|112.7|113.19|112.69|113.21|112.71|113.18|112.68|10
1734023990000|2024-12-12 17:19:50|113.18|112.68|113.11|112.61|113.18|112.68|113.11|112.61|5
1734024000000|2024-12-12 17:20:00|113.1|112.6|113.04|112.54|113.1|112.6|112.92|112.42|17
1734024010000|2024-12-12 17:20:10|113.02|112.52|113.09|112.59|113.09|112.59|113.01|112.51|9
1734024020000|2024-12-12 17:20:20|113.1|112.6|113.14|112.64|113.14|112.64|113.08|112.58|21
1734024030000|2024-12-12 17:20:30|113.15|112.65|113.14|112.64|113.19|112.69|113.11|112.61|12
1734024040000|2024-12-12 17:20:40|113.13|112.63|113.3|112.8|113.3|112.8|113.12|112.62|10
1734024050000|2024-12-12 17:20:50|113.29|112.79|113.26|112.76|113.29|112.79|113.23|112.73|12
1734024060000|2024-12-12 17:21:00|113.27|112.77|113.19|112.69|113.27|112.77|113.19|112.69|7
1734024070000|2024-12-12 17:21:10|113.2|112.7|113.19|112.69|113.29|112.79|113.19|112.69|12
1734024080000|2024-12-12 17:21:20|113.21|112.71|113.19|112.69|113.21|112.71|113.19|112.69|3
1734024090000|2024-12-12 17:21:30|113.2|112.7|113.27|112.77|113.29|112.79|113.2|112.7|7
1734024100000|2024-12-12 17:21:40|113.28|112.78|113.21|112.71|113.28|112.78|113.21|112.71|5
1734024110000|2024-12-12 17:21:50|113.22|112.72|113.16|112.66|113.22|112.72|113.16|112.66|5
1734024120000|2024-12-12 17:22:00|113.14|112.64|113.19|112.69|113.21|112.71|113.14|112.64|11
1734024130000|2024-12-12 17:22:10|113.18|112.68|113.11|112.61|113.19|112.69|113.11|112.61|9
1734024140000|2024-12-12 17:22:20|113.13|112.63|113.18|112.68|113.19|112.69|113.13|112.63|14
1734024150000|2024-12-12 17:22:30|113.17|112.67|113.06|112.56|113.17|112.67|113.06|112.56|8
1734024160000|2024-12-12 17:22:40|113.04|112.54|113.06|112.56|113.07|112.57|113.04|112.54|6
1734024170000|2024-12-12 17:22:50|113.02|112.52|113.04|112.54|113.04|112.54|112.98|112.48|12
1734024180000|2024-12-12 17:23:00|113.03|112.53|112.97|112.47|113.03|112.53|112.91|112.41|15
1734024190000|2024-12-12 17:23:10|112.99|112.49|113.01|112.51|113.05|112.55|112.99|112.49|12
1734024200000|2024-12-12 17:23:20|113|112.5|113|112.5|113.01|112.51|113|112.5|3
1734024210000|2024-12-12 17:23:30|112.98|112.48|113.12|112.62|113.12|112.62|112.98|112.48|4
1734024220000|2024-12-12 17:23:40|113.11|112.61|113|112.5|113.11|112.61|113|112.5|14
1734024230000|2024-12-12 17:23:50|112.99|112.49|113|112.5|113.01|112.51|112.99|112.49|5
1734024240000|2024-12-12 17:24:00|113.01|112.51|113.07|112.57|113.1|112.6|113.01|112.51|5
1734024250000|2024-12-12 17:24:10|113.08|112.58|112.89|112.39|113.08|112.58|112.89|112.39|12
1734024260000|2024-12-12 17:24:20|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|5
1734024270000|2024-12-12 17:24:30|112.89|112.39|112.88|112.38|112.95|112.45|112.88|112.38|9
1734024280000|2024-12-12 17:24:40|112.9|112.4|112.81|112.31|112.9|112.4|112.81|112.31|8
1734024290000|2024-12-12 17:24:50|112.8|112.3|112.89|112.39|112.91|112.41|112.8|112.3|12
1734024300000|2024-12-12 17:25:00|112.9|112.4|112.78|112.28|112.9|112.4|112.78|112.28|19
1734024310000|2024-12-12 17:25:10|112.77|112.27|112.8|112.3|112.8|112.3|112.76|112.26|15
1734024320000|2024-12-12 17:25:20|112.78|112.28|112.6|112.1|112.78|112.28|112.58|112.08|8
1734024330000|2024-12-12 17:25:30|112.61|112.11|112.67|112.17|112.67|112.17|112.59|112.09|13
1734024340000|2024-12-12 17:25:40|112.66|112.16|112.56|112.06|112.66|112.16|112.55|112.05|19
1734024350000|2024-12-12 17:25:50|112.55|112.05|112.6|112.1|112.61|112.11|112.55|112.05|11
1734024360000|2024-12-12 17:26:00|112.59|112.09|112.75|112.25|112.75|112.25|112.59|112.09|16
1734024370000|2024-12-12 17:26:10|112.74|112.24|112.76|112.26|112.8|112.3|112.72|112.22|16
1734024380000|2024-12-12 17:26:20|112.75|112.25|112.7|112.2|112.75|112.25|112.7|112.2|9
1734024390000|2024-12-12 17:26:30|112.76|112.26|112.86|112.36|112.86|112.36|112.76|112.26|11
1734024400000|2024-12-12 17:26:40|112.85|112.35|112.81|112.31|112.87|112.37|112.81|112.31|8
1734024410000|2024-12-12 17:26:50|112.82|112.32|112.8|112.3|112.89|112.39|112.8|112.3|11
1734024420000|2024-12-12 17:27:00|112.79|112.29|112.89|112.39|112.89|112.39|112.79|112.29|10
1734024430000|2024-12-12 17:27:10|112.9|112.4|112.81|112.31|112.96|112.46|112.81|112.31|12
1734024440000|2024-12-12 17:27:20|112.82|112.32|112.9|112.4|112.91|112.41|112.81|112.31|7
1734024450000|2024-12-12 17:27:30|112.88|112.38|112.88|112.38|112.88|112.38|112.88|112.38|1
1734024460000|2024-12-12 17:27:40|112.9|112.4|112.99|112.49|113.01|112.51|112.9|112.4|15
1734024470000|2024-12-12 17:27:50|113|112.5|112.96|112.46|113|112.5|112.94|112.44|14
1734024480000|2024-12-12 17:28:00|112.93|112.43|112.94|112.44|112.95|112.45|112.92|112.42|9
1734024490000|2024-12-12 17:28:10|112.95|112.45|112.92|112.42|112.96|112.46|112.9|112.4|9
1734024500000|2024-12-12 17:28:20|112.91|112.41|112.91|112.41|112.91|112.41|112.88|112.38|6
1734024510000|2024-12-12 17:28:30|112.92|112.42|113.02|112.52|113.02|112.52|112.92|112.42|13
1734024520000|2024-12-12 17:28:40|113.01|112.51|113.01|112.51|113.02|112.52|113.01|112.51|3
1734024530000|2024-12-12 17:28:50|112.99|112.49|113.03|112.53|113.03|112.53|112.98|112.48|7
1734024540000|2024-12-12 17:29:00|113.02|112.52|113.13|112.63|113.13|112.63|113.02|112.52|11
1734024550000|2024-12-12 17:29:10|113.17|112.67|113.12|112.62|113.17|112.67|113.12|112.62|4
1734024560000|2024-12-12 17:29:20|113.11|112.61|113.12|112.62|113.12|112.62|113.1|112.6|3
1734024570000|2024-12-12 17:29:30|113.11|112.61|113.09|112.59|113.14|112.64|113.09|112.59|12
1734024580000|2024-12-12 17:29:40|113.06|112.56|113.11|112.61|113.13|112.63|113.05|112.55|10
1734024590000|2024-12-12 17:29:50|113.13|112.63|113.08|112.58|113.13|112.63|113.07|112.57|8
1734024600000|2024-12-12 17:30:00|113|112.5|112.91|112.41|113.04|112.54|112.91|112.41|13
1734024610000|2024-12-12 17:30:10|112.95|112.45|113|112.5|113.01|112.51|112.95|112.45|7
1734024620000|2024-12-12 17:30:20|112.99|112.49|113.02|112.52|113.03|112.53|112.96|112.46|8
1734024630000|2024-12-12 17:30:30|113.06|112.56|113.05|112.55|113.1|112.6|113.05|112.55|9
1734024640000|2024-12-12 17:30:40|113.04|112.54|113.02|112.52|113.04|112.54|113.02|112.52|3
1734024650000|2024-12-12 17:30:50|113.03|112.53|112.98|112.48|113.03|112.53|112.98|112.48|7
1734024660000|2024-12-12 17:31:00|112.97|112.47|112.84|112.34|112.97|112.47|112.84|112.34|13
1734024670000|2024-12-12 17:31:10|112.79|112.29|112.75|112.25|112.79|112.29|112.71|112.21|16
1734024680000|2024-12-12 17:31:20|112.74|112.24|112.75|112.25|112.81|112.31|112.74|112.24|11
1734024690000|2024-12-12 17:31:30|112.74|112.24|112.72|112.22|112.74|112.24|112.69|112.19|8
1734024700000|2024-12-12 17:31:40|112.69|112.19|112.68|112.18|112.69|112.19|112.64|112.14|7
1734024710000|2024-12-12 17:31:50|112.67|112.17|112.72|112.22|112.72|112.22|112.66|112.16|5
1734024720000|2024-12-12 17:32:00|112.71|112.21|112.7|112.2|112.71|112.21|112.66|112.16|6
1734024730000|2024-12-12 17:32:10|112.69|112.19|112.53|112.03|112.69|112.19|112.53|112.03|9
1734024740000|2024-12-12 17:32:20|112.52|112.02|112.6|112.1|112.62|112.12|112.52|112.02|7
1734024750000|2024-12-12 17:32:30|112.64|112.14|112.64|112.14|112.66|112.16|112.63|112.13|11
1734024760000|2024-12-12 17:32:40|112.67|112.17|112.69|112.19|112.73|112.23|112.62|112.12|14
1734024770000|2024-12-12 17:32:50|112.71|112.21|112.73|112.23|112.73|112.23|112.71|112.21|5
1734024780000|2024-12-12 17:33:00|112.71|112.21|112.71|112.21|112.71|112.21|112.69|112.19|5
1734024790000|2024-12-12 17:33:10|112.69|112.19|112.64|112.14|112.69|112.19|112.63|112.13|8
1734024800000|2024-12-12 17:33:20|112.63|112.13|112.63|112.13|112.63|112.13|112.62|112.12|3
1734024810000|2024-12-12 17:33:30|112.62|112.12|112.65|112.15|112.65|112.15|112.6|112.1|5
1734024820000|2024-12-12 17:33:40|112.63|112.13|112.54|112.04|112.63|112.13|112.54|112.04|11
1734024830000|2024-12-12 17:33:50|112.55|112.05|112.64|112.14|112.64|112.14|112.55|112.05|8
1734024840000|2024-12-12 17:34:00|112.65|112.15|112.72|112.22|112.72|112.22|112.65|112.15|7
1734024850000|2024-12-12 17:34:10|112.73|112.23|112.92|112.42|112.93|112.43|112.73|112.23|10
1734024860000|2024-12-12 17:34:20|112.89|112.39|112.88|112.38|112.95|112.45|112.87|112.37|14
1734024870000|2024-12-12 17:34:30|112.87|112.37|112.86|112.36|112.87|112.37|112.86|112.36|2
1734024880000|2024-12-12 17:34:40|112.87|112.37|112.91|112.41|112.92|112.42|112.87|112.37|6
1734024890000|2024-12-12 17:34:50|112.9|112.4|112.89|112.39|112.91|112.41|112.89|112.39|4
1734024900000|2024-12-12 17:35:00|112.88|112.38|112.84|112.34|112.9|112.4|112.84|112.34|10
1734024910000|2024-12-12 17:35:10|112.83|112.33|112.84|112.34|112.86|112.36|112.8|112.3|6
1734024920000|2024-12-12 17:35:20|112.86|112.36|112.91|112.41|112.91|112.41|112.86|112.36|3
1734024930000|2024-12-12 17:35:30|112.89|112.39|113|112.5|113|112.5|112.87|112.37|14
1734024940000|2024-12-12 17:35:40|113.01|112.51|113.04|112.54|113.04|112.54|113|112.5|6
1734024950000|2024-12-12 17:35:50|113.02|112.52|112.89|112.39|113.02|112.52|112.89|112.39|7
1734024960000|2024-12-12 17:36:00|112.88|112.38|112.87|112.37|112.92|112.42|112.86|112.36|13
1734024970000|2024-12-12 17:36:10|112.86|112.36|112.86|112.36|112.87|112.37|112.86|112.36|3
1734024980000|2024-12-12 17:36:20|112.84|112.34|112.83|112.33|112.85|112.35|112.83|112.33|3
1734024990000|2024-12-12 17:36:30|112.82|112.32|112.68|112.18|112.82|112.32|112.68|112.18|13
1734025000000|2024-12-12 17:36:40|112.67|112.17|112.72|112.22|112.72|112.22|112.65|112.15|7
1734025010000|2024-12-12 17:36:50|112.71|112.21|112.74|112.24|112.75|112.25|112.68|112.18|8
1734025020000|2024-12-12 17:37:00|112.71|112.21|112.72|112.22|112.72|112.22|112.64|112.14|10
1734025030000|2024-12-12 17:37:10|112.74|112.24|112.74|112.24|112.75|112.25|112.74|112.24|3
1734025040000|2024-12-12 17:37:20|112.73|112.23|112.76|112.26|112.76|112.26|112.71|112.21|6
1734025050000|2024-12-12 17:37:30|112.75|112.25|112.74|112.24|112.75|112.25|112.74|112.24|2
1734025060000|2024-12-12 17:37:40|112.73|112.23|112.73|112.23|112.73|112.23|112.73|112.23|1
1734025070000|2024-12-12 17:37:50|112.74|112.24|112.77|112.27|112.77|112.27|112.74|112.24|5
1734025080000|2024-12-12 17:38:00|112.76|112.26|112.72|112.22|112.76|112.26|112.66|112.16|9
1734025090000|2024-12-12 17:38:10|112.71|112.21|112.69|112.19|112.71|112.21|112.69|112.19|5
1734025100000|2024-12-12 17:38:20|112.73|112.23|112.83|112.33|112.84|112.34|112.73|112.23|7
1734025110000|2024-12-12 17:38:30|112.84|112.34|112.79|112.29|112.86|112.36|112.79|112.29|8
1734025120000|2024-12-12 17:38:40|112.77|112.27|112.73|112.23|112.77|112.27|112.73|112.23|4
1734025130000|2024-12-12 17:38:50|112.74|112.24|112.73|112.23|112.75|112.25|112.73|112.23|4
1734025140000|2024-12-12 17:39:00|112.72|112.22|112.77|112.27|112.77|112.27|112.72|112.22|3
1734025150000|2024-12-12 17:39:10|112.75|112.25|112.74|112.24|112.76|112.26|112.72|112.22|6
1734025160000|2024-12-12 17:39:20|112.77|112.27|112.75|112.25|112.81|112.31|112.75|112.25|8
1734025170000|2024-12-12 17:39:30|112.74|112.24|112.63|112.13|112.74|112.24|112.63|112.13|9
1734025180000|2024-12-12 17:39:40|112.62|112.12|112.64|112.14|112.66|112.16|112.62|112.12|4
1734025190000|2024-12-12 17:39:50|112.66|112.16|112.62|112.12|112.68|112.18|112.62|112.12|9
1734025200000|2024-12-12 17:40:00|112.6|112.1|112.5|112|112.6|112.1|112.46|111.96|12
1734025210000|2024-12-12 17:40:10|112.49|111.99|112.46|111.96|112.5|112|112.46|111.96|6
1734025230000|2024-12-12 17:40:30|112.44|111.94|112.36|111.86|112.44|111.94|112.36|111.86|9
1734025240000|2024-12-12 17:40:40|112.37|111.87|112.4|111.9|112.4|111.9|112.37|111.87|8
1734025250000|2024-12-12 17:40:50|112.38|111.88|112.34|111.84|112.38|111.88|112.34|111.84|4
1734025260000|2024-12-12 17:41:00|112.32|111.82|112.36|111.86|112.36|111.86|112.32|111.82|3
1734025270000|2024-12-12 17:41:10|112.37|111.87|112.34|111.84|112.39|111.89|112.34|111.84|8
1734025280000|2024-12-12 17:41:20|112.35|111.85|112.37|111.87|112.39|111.89|112.35|111.85|6
1734025290000|2024-12-12 17:41:30|112.4|111.9|112.38|111.88|112.41|111.91|112.38|111.88|4
1734025300000|2024-12-12 17:41:40|112.37|111.87|112.36|111.86|112.37|111.87|112.35|111.85|4
1734025310000|2024-12-12 17:41:50|112.38|111.88|112.37|111.87|112.38|111.88|112.33|111.83|10
1734025320000|2024-12-12 17:42:00|112.36|111.86|112.33|111.83|112.38|111.88|112.33|111.83|7
1734025330000|2024-12-12 17:42:10|112.32|111.82|112.36|111.86|112.36|111.86|112.32|111.82|3
1734025340000|2024-12-12 17:42:20|112.38|111.88|112.33|111.83|112.38|111.88|112.33|111.83|5
1734025350000|2024-12-12 17:42:30|112.34|111.84|112.33|111.83|112.37|111.87|112.33|111.83|3
1734025360000|2024-12-12 17:42:40|112.32|111.82|112.31|111.81|112.32|111.82|112.31|111.81|6
1734025370000|2024-12-12 17:42:50|112.32|111.82|112.33|111.83|112.33|111.83|112.31|111.81|6
1734025380000|2024-12-12 17:43:00|112.37|111.87|112.4|111.9|112.42|111.92|112.37|111.87|6
1734025390000|2024-12-12 17:43:10|112.42|111.92|112.42|111.92|112.43|111.93|112.42|111.92|3
1734025400000|2024-12-12 17:43:20|112.41|111.91|112.46|111.96|112.46|111.96|112.41|111.91|10
1734025410000|2024-12-12 17:43:30|112.45|111.95|112.44|111.94|112.45|111.95|112.44|111.94|2
1734025420000|2024-12-12 17:43:40|112.43|111.93|112.44|111.94|112.44|111.94|112.43|111.93|4
1734025430000|2024-12-12 17:43:50|112.43|111.93|112.43|111.93|112.44|111.94|112.43|111.93|3
1734025440000|2024-12-12 17:44:00|112.44|111.94|112.49|111.99|112.53|112.03|112.44|111.94|7
1734025450000|2024-12-12 17:44:10|112.5|112|112.46|111.96|112.52|112.02|112.46|111.96|9
1734025460000|2024-12-12 17:44:20|112.47|111.97|112.58|112.08|112.58|112.08|112.47|111.97|7
1734025470000|2024-12-12 17:44:30|112.61|112.11|112.58|112.08|112.61|112.11|112.58|112.08|4
1734025480000|2024-12-12 17:44:40|112.59|112.09|112.62|112.12|112.62|112.12|112.59|112.09|3
1734025490000|2024-12-12 17:44:50|112.68|112.18|112.74|112.24|112.78|112.28|112.68|112.18|7
1734025500000|2024-12-12 17:45:00|112.79|112.29|112.87|112.37|112.88|112.38|112.79|112.29|12
1734025510000|2024-12-12 17:45:10|112.88|112.38|112.85|112.35|112.88|112.38|112.83|112.33|13
1734025520000|2024-12-12 17:45:20|112.86|112.36|112.88|112.38|112.88|112.38|112.85|112.35|6
1734025530000|2024-12-12 17:45:30|112.87|112.37|112.84|112.34|112.87|112.37|112.84|112.34|5
1734025540000|2024-12-12 17:45:40|112.86|112.36|112.91|112.41|112.92|112.42|112.86|112.36|7
1734025550000|2024-12-12 17:45:50|112.9|112.4|112.96|112.46|112.97|112.47|112.9|112.4|9
1734025560000|2024-12-12 17:46:00|112.94|112.44|112.8|112.3|112.94|112.44|112.8|112.3|9
1734025570000|2024-12-12 17:46:10|112.81|112.31|112.82|112.32|112.83|112.33|112.81|112.31|4
1734025580000|2024-12-12 17:46:20|112.81|112.31|112.84|112.34|112.84|112.34|112.78|112.28|8
1734025590000|2024-12-12 17:46:30|112.85|112.35|112.93|112.43|112.94|112.44|112.85|112.35|13
1734025600000|2024-12-12 17:46:40|112.94|112.44|112.93|112.43|112.94|112.44|112.93|112.43|2
1734025610000|2024-12-12 17:46:50|112.92|112.42|112.89|112.39|112.93|112.43|112.89|112.39|4
1734025620000|2024-12-12 17:47:00|112.91|112.41|112.92|112.42|112.92|112.42|112.91|112.41|2
1734025630000|2024-12-12 17:47:10|112.91|112.41|112.88|112.38|112.91|112.41|112.87|112.37|6
1734025640000|2024-12-12 17:47:20|112.9|112.4|112.89|112.39|112.9|112.4|112.89|112.39|2
1734025650000|2024-12-12 17:47:30|112.91|112.41|112.82|112.32|112.91|112.41|112.82|112.32|9
1734025660000|2024-12-12 17:47:40|112.81|112.31|112.76|112.26|112.81|112.31|112.75|112.25|6
1734025670000|2024-12-12 17:47:50|112.77|112.27|112.8|112.3|112.81|112.31|112.76|112.26|7
1734025680000|2024-12-12 17:48:00|112.82|112.32|112.87|112.37|112.87|112.37|112.8|112.3|11
1734025690000|2024-12-12 17:48:10|112.88|112.38|112.85|112.35|112.88|112.38|112.85|112.35|6
1734025700000|2024-12-12 17:48:20|112.84|112.34|112.88|112.38|112.9|112.4|112.82|112.32|8
1734025710000|2024-12-12 17:48:30|112.87|112.37|112.89|112.39|112.89|112.39|112.87|112.37|5
1734025720000|2024-12-12 17:48:40|112.9|112.4|112.89|112.39|112.9|112.4|112.89|112.39|2
1734025730000|2024-12-12 17:48:50|112.88|112.38|112.88|112.38|112.89|112.39|112.88|112.38|3
1734025740000|2024-12-12 17:49:00|112.87|112.37|112.87|112.37|112.88|112.38|112.84|112.34|6
1734025750000|2024-12-12 17:49:10|112.88|112.38|112.91|112.41|112.93|112.43|112.88|112.38|8
1734025760000|2024-12-12 17:49:20|112.9|112.4|112.87|112.37|112.92|112.42|112.87|112.37|8
1734025770000|2024-12-12 17:49:30|112.86|112.36|112.86|112.36|112.86|112.36|112.86|112.36|1
1734025780000|2024-12-12 17:49:40|112.85|112.35|112.84|112.34|112.85|112.35|112.81|112.31|7
1734025790000|2024-12-12 17:49:50|112.83|112.33|112.87|112.37|112.9|112.4|112.83|112.33|10
1734025800000|2024-12-12 17:50:00|112.88|112.38|112.9|112.4|112.92|112.42|112.88|112.38|5
1734025810000|2024-12-12 17:50:10|112.87|112.37|112.65|112.15|112.87|112.37|112.65|112.15|13
1734025820000|2024-12-12 17:50:20|112.66|112.16|112.67|112.17|112.69|112.19|112.6|112.1|11
1734025830000|2024-12-12 17:50:30|112.66|112.16|112.72|112.22|112.73|112.23|112.65|112.15|13
1734025840000|2024-12-12 17:50:40|112.7|112.2|112.7|112.2|112.7|112.2|112.69|112.19|3
1734025850000|2024-12-12 17:50:50|112.69|112.19|112.79|112.29|112.81|112.31|112.69|112.19|9
1734025860000|2024-12-12 17:51:00|112.78|112.28|112.76|112.26|112.79|112.29|112.73|112.23|11
1734025870000|2024-12-12 17:51:10|112.75|112.25|112.78|112.28|112.79|112.29|112.73|112.23|13
1734025880000|2024-12-12 17:51:20|112.79|112.29|112.74|112.24|112.79|112.29|112.73|112.23|10
1734025890000|2024-12-12 17:51:30|112.76|112.26|112.78|112.28|112.79|112.29|112.76|112.26|8
1734025900000|2024-12-12 17:51:40|112.79|112.29|112.74|112.24|112.79|112.29|112.74|112.24|5
1734025910000|2024-12-12 17:51:50|112.73|112.23|112.79|112.29|112.81|112.31|112.73|112.23|8
1734025920000|2024-12-12 17:52:00|112.77|112.27|112.72|112.22|112.77|112.27|112.72|112.22|4
1734025930000|2024-12-12 17:52:10|112.71|112.21|112.77|112.27|112.79|112.29|112.69|112.19|11
1734025940000|2024-12-12 17:52:20|112.76|112.26|112.72|112.22|112.76|112.26|112.72|112.22|3
1734025950000|2024-12-12 17:52:30|112.73|112.23|112.77|112.27|112.79|112.29|112.73|112.23|9
1734025960000|2024-12-12 17:52:40|112.76|112.26|112.74|112.24|112.76|112.26|112.74|112.24|3
1734025970000|2024-12-12 17:52:50|112.73|112.23|112.73|112.23|112.74|112.24|112.73|112.23|5
1734025980000|2024-12-12 17:53:00|112.71|112.21|112.68|112.18|112.71|112.21|112.68|112.18|10
1734025990000|2024-12-12 17:53:10|112.7|112.2|112.72|112.22|112.76|112.26|112.7|112.2|9
1734026000000|2024-12-12 17:53:20|112.73|112.23|112.69|112.19|112.73|112.23|112.68|112.18|7
1734026010000|2024-12-12 17:53:30|112.71|112.21|112.71|112.21|112.72|112.22|112.71|112.21|3
1734026020000|2024-12-12 17:53:40|112.7|112.2|112.7|112.2|112.7|112.2|112.7|112.2|1
1734026040000|2024-12-12 17:54:00|112.71|112.21|112.79|112.29|112.79|112.29|112.71|112.21|12
1734026050000|2024-12-12 17:54:10|112.8|112.3|112.78|112.28|112.88|112.38|112.73|112.23|23
1734026060000|2024-12-12 17:54:20|112.77|112.27|112.87|112.37|112.87|112.37|112.77|112.27|7
1734026070000|2024-12-12 17:54:30|112.89|112.39|112.91|112.41|112.92|112.42|112.88|112.38|5
1734026080000|2024-12-12 17:54:40|112.9|112.4|112.85|112.35|112.9|112.4|112.85|112.35|6
1734026090000|2024-12-12 17:54:50|112.87|112.37|112.89|112.39|112.89|112.39|112.86|112.36|4
1734026100000|2024-12-12 17:55:00|112.9|112.4|112.98|112.48|112.99|112.49|112.9|112.4|12
1734026110000|2024-12-12 17:55:10|113|112.5|113.03|112.53|113.03|112.53|113|112.5|8
1734026120000|2024-12-12 17:55:20|113.02|112.52|113.01|112.51|113.02|112.52|112.98|112.48|9
1734026130000|2024-12-12 17:55:30|113.02|112.52|113.01|112.51|113.02|112.52|113|112.5|4
1734026140000|2024-12-12 17:55:40|113.03|112.53|112.99|112.49|113.03|112.53|112.99|112.49|5
1734026150000|2024-12-12 17:55:50|113|112.5|112.92|112.42|113|112.5|112.92|112.42|4
1734026160000|2024-12-12 17:56:00|112.93|112.43|113|112.5|113.01|112.51|112.93|112.43|9
1734026170000|2024-12-12 17:56:10|112.99|112.49|113.08|112.58|113.1|112.6|112.98|112.48|9
1734026180000|2024-12-12 17:56:20|113.09|112.59|113.1|112.6|113.11|112.61|113.09|112.59|3
1734026190000|2024-12-12 17:56:30|113.09|112.59|113.09|112.59|113.11|112.61|113.03|112.53|11
1734026200000|2024-12-12 17:56:40|113.1|112.6|113.17|112.67|113.18|112.68|113.1|112.6|7
1734026210000|2024-12-12 17:56:50|113.16|112.66|113.29|112.79|113.29|112.79|113.16|112.66|9
1734026220000|2024-12-12 17:57:00|113.31|112.81|113.39|112.89|113.39|112.89|113.3|112.8|10
1734026230000|2024-12-12 17:57:10|113.4|112.9|113.4|112.9|113.4|112.9|113.4|112.9|1
1734026240000|2024-12-12 17:57:20|113.47|112.97|113.53|113.03|113.54|113.04|113.47|112.97|10
1734026250000|2024-12-12 17:57:30|113.51|113.01|113.54|113.04|113.54|113.04|113.51|113.01|4
1734026270000|2024-12-12 17:57:50|113.53|113.03|113.57|113.07|113.58|113.08|113.53|113.03|6
1734026280000|2024-12-12 17:58:00|113.58|113.08|113.57|113.07|113.58|113.08|113.57|113.07|4
1734026290000|2024-12-12 17:58:10|113.56|113.06|113.52|113.02|113.56|113.06|113.5|113|7
1734026300000|2024-12-12 17:58:20|113.5|113|113.49|112.99|113.51|113.01|113.49|112.99|6
1734026310000|2024-12-12 17:58:30|113.48|112.98|113.51|113.01|113.51|113.01|113.48|112.98|5
1734026320000|2024-12-12 17:58:40|113.5|113|113.47|112.97|113.5|113|113.47|112.97|4
1734026330000|2024-12-12 17:58:50|113.48|112.98|113.47|112.97|113.51|113.01|113.47|112.97|7
1734026340000|2024-12-12 17:59:00|113.46|112.96|113.6|113.1|113.6|113.1|113.46|112.96|11
1734026350000|2024-12-12 17:59:10|113.58|113.08|113.51|113.01|113.58|113.08|113.51|113.01|6
1734026360000|2024-12-12 17:59:20|113.52|113.02|113.54|113.04|113.55|113.05|113.52|113.02|4
1734026370000|2024-12-12 17:59:30|113.55|113.05|113.61|113.11|113.61|113.11|113.55|113.05|6
1734026380000|2024-12-12 17:59:40|113.6|113.1|113.52|113.02|113.6|113.1|113.52|113.02|11
1734026390000|2024-12-12 17:59:50|113.51|113.01|113.41|112.91|113.51|113.01|113.41|112.91|11
1734026400000|2024-12-12 18:00:00|113.43|112.93|113.48|112.98|113.48|112.98|113.41|112.91|16
1734026410000|2024-12-12 18:00:10|113.47|112.97|113.51|113.01|113.53|113.03|113.47|112.97|8
1734026420000|2024-12-12 18:00:20|113.52|113.02|113.53|113.03|113.53|113.03|113.51|113.01|4
1734026430000|2024-12-12 18:00:30|113.52|113.02|113.55|113.05|113.55|113.05|113.52|113.02|4
1734026440000|2024-12-12 18:00:40|113.56|113.06|113.49|112.99|113.58|113.08|113.49|112.99|11
1734026450000|2024-12-12 18:00:50|113.48|112.98|113.46|112.96|113.48|112.98|113.41|112.91|10
1734026460000|2024-12-12 18:01:00|113.48|112.98|113.42|112.92|113.48|112.98|113.42|112.92|11
1734026470000|2024-12-12 18:01:10|113.4|112.9|113.31|112.81|113.4|112.9|113.3|112.8|12
1734026480000|2024-12-12 18:01:20|113.32|112.82|113.46|112.96|113.46|112.96|113.32|112.82|15
1734026490000|2024-12-12 18:01:30|113.45|112.95|113.46|112.96|113.49|112.99|113.45|112.95|9
1734026500000|2024-12-12 18:01:40|113.45|112.95|113.39|112.89|113.45|112.95|113.39|112.89|12
1734026510000|2024-12-12 18:01:50|113.38|112.88|113.38|112.88|113.4|112.9|113.38|112.88|5
1734026520000|2024-12-12 18:02:00|113.39|112.89|113.31|112.81|113.39|112.89|113.31|112.81|5
1734026530000|2024-12-12 18:02:10|113.3|112.8|113.32|112.82|113.33|112.83|113.3|112.8|11
1734026540000|2024-12-12 18:02:20|113.33|112.83|113.39|112.89|113.39|112.89|113.33|112.83|7
1734026550000|2024-12-12 18:02:30|113.4|112.9|113.33|112.83|113.41|112.91|113.31|112.81|10
1734026560000|2024-12-12 18:02:40|113.32|112.82|113.31|112.81|113.33|112.83|113.31|112.81|8
1734026570000|2024-12-12 18:02:50|113.3|112.8|113.18|112.68|113.3|112.8|113.17|112.67|8
1734026580000|2024-12-12 18:03:00|113.15|112.65|113.01|112.51|113.15|112.65|113.01|112.51|14
1734026590000|2024-12-12 18:03:10|113|112.5|113.04|112.54|113.06|112.56|112.96|112.46|15
1734026600000|2024-12-12 18:03:20|113.03|112.53|113|112.5|113.03|112.53|112.99|112.49|11
1734026610000|2024-12-12 18:03:30|112.99|112.49|112.9|112.4|112.99|112.49|112.88|112.38|13
1734026620000|2024-12-12 18:03:40|112.89|112.39|112.91|112.41|112.91|112.41|112.88|112.38|7
1734026630000|2024-12-12 18:03:50|112.92|112.42|113.01|112.51|113.01|112.51|112.92|112.42|14
1734026640000|2024-12-12 18:04:00|113.02|112.52|113.07|112.57|113.07|112.57|113.01|112.51|12
1734026650000|2024-12-12 18:04:10|113.08|112.58|113.08|112.58|113.1|112.6|113.06|112.56|12
1734026660000|2024-12-12 18:04:20|113.09|112.59|113.08|112.58|113.09|112.59|113.02|112.52|10
1734026670000|2024-12-12 18:04:30|113.07|112.57|113|112.5|113.07|112.57|112.98|112.48|9
1734026680000|2024-12-12 18:04:40|112.97|112.47|113.02|112.52|113.02|112.52|112.97|112.47|10
1734026690000|2024-12-12 18:04:50|113.03|112.53|113.06|112.56|113.08|112.58|113.03|112.53|8
1734026700000|2024-12-12 18:05:00|113.07|112.57|113.07|112.57|113.12|112.62|113.06|112.56|15
1734026710000|2024-12-12 18:05:10|113.04|112.54|113.1|112.6|113.1|112.6|113.04|112.54|5
1734026720000|2024-12-12 18:05:20|113.11|112.61|113.12|112.62|113.15|112.65|113.1|112.6|11
1734026730000|2024-12-12 18:05:30|113.14|112.64|113.2|112.7|113.2|112.7|113.14|112.64|10
1734026740000|2024-12-12 18:05:40|113.19|112.69|113.16|112.66|113.19|112.69|113.16|112.66|4
1734026750000|2024-12-12 18:05:50|113.17|112.67|113.07|112.57|113.17|112.67|113.07|112.57|9
1734026760000|2024-12-12 18:06:00|113.08|112.58|113.13|112.63|113.13|112.63|113.08|112.58|5
1734026770000|2024-12-12 18:06:10|113.12|112.62|113.16|112.66|113.19|112.69|113.1|112.6|12
1734026780000|2024-12-12 18:06:20|113.17|112.67|113.17|112.67|113.19|112.69|113.16|112.66|11
1734026790000|2024-12-12 18:06:30|113.18|112.68|113.17|112.67|113.2|112.7|113.16|112.66|13
1734026800000|2024-12-12 18:06:40|113.16|112.66|113.09|112.59|113.16|112.66|113.09|112.59|6
1734026810000|2024-12-12 18:06:50|113.11|112.61|113.15|112.65|113.15|112.65|113.11|112.61|6
1734026820000|2024-12-12 18:07:00|113.14|112.64|113.18|112.68|113.19|112.69|113.13|112.63|12
1734026830000|2024-12-12 18:07:10|113.17|112.67|113.12|112.62|113.17|112.67|113.11|112.61|5
1734026840000|2024-12-12 18:07:20|113.11|112.61|113.12|112.62|113.14|112.64|113.11|112.61|7
1734026850000|2024-12-12 18:07:30|113.13|112.63|113.11|112.61|113.13|112.63|113.1|112.6|6
1734026860000|2024-12-12 18:07:40|113.12|112.62|113.2|112.7|113.2|112.7|113.11|112.61|10
1734026870000|2024-12-12 18:07:50|113.19|112.69|113.12|112.62|113.19|112.69|113.09|112.59|15
1734026880000|2024-12-12 18:08:00|113.16|112.66|113.04|112.54|113.16|112.66|113.04|112.54|12
1734026890000|2024-12-12 18:08:10|113.02|112.52|113.07|112.57|113.07|112.57|113.01|112.51|7
1734026900000|2024-12-12 18:08:20|113.08|112.58|113.07|112.57|113.09|112.59|113.06|112.56|8
1734026910000|2024-12-12 18:08:30|113.06|112.56|113.06|112.56|113.09|112.59|113.06|112.56|6
1734026920000|2024-12-12 18:08:40|113.08|112.58|113.06|112.56|113.1|112.6|113.05|112.55|10
1734026930000|2024-12-12 18:08:50|113.07|112.57|113.06|112.56|113.07|112.57|113.05|112.55|4
1734026940000|2024-12-12 18:09:00|113.05|112.55|113.11|112.61|113.11|112.61|113.01|112.51|11
1734026950000|2024-12-12 18:09:10|113.1|112.6|113.07|112.57|113.1|112.6|113.06|112.56|5
1734026960000|2024-12-12 18:09:20|113.09|112.59|113.1|112.6|113.1|112.6|113.08|112.58|4
1734026970000|2024-12-12 18:09:30|113.09|112.59|113.09|112.59|113.1|112.6|113.09|112.59|3
1734026980000|2024-12-12 18:09:40|113.1|112.6|113.1|112.6|113.1|112.6|113.1|112.6|1
1734026990000|2024-12-12 18:09:50|113.11|112.61|113.17|112.67|113.18|112.68|113.1|112.6|12
1734027000000|2024-12-12 18:10:00|113.18|112.68|113.2|112.7|113.21|112.71|113.18|112.68|7
1734027010000|2024-12-12 18:10:10|113.21|112.71|113.26|112.76|113.27|112.77|113.21|112.71|3
1734027020000|2024-12-12 18:10:20|113.27|112.77|113.2|112.7|113.3|112.8|113.19|112.69|12
1734027030000|2024-12-12 18:10:30|113.19|112.69|113.23|112.73|113.23|112.73|113.19|112.69|13
1734027040000|2024-12-12 18:10:40|113.22|112.72|113.24|112.74|113.24|112.74|113.22|112.72|5
1734027050000|2024-12-12 18:10:50|113.23|112.73|113.17|112.67|113.23|112.73|113.16|112.66|10
1734027060000|2024-12-12 18:11:00|113.18|112.68|113.12|112.62|113.19|112.69|113.12|112.62|12
1734027070000|2024-12-12 18:11:10|113.13|112.63|113.16|112.66|113.17|112.67|113.13|112.63|3
1734027080000|2024-12-12 18:11:20|113.17|112.67|113.16|112.66|113.17|112.67|113.1|112.6|10
1734027090000|2024-12-12 18:11:30|113.17|112.67|113.22|112.72|113.22|112.72|113.17|112.67|11
1734027100000|2024-12-12 18:11:40|113.21|112.71|113.24|112.74|113.25|112.75|113.21|112.71|9
1734027110000|2024-12-12 18:11:50|113.22|112.72|113.21|112.71|113.22|112.72|113.2|112.7|7
1734027120000|2024-12-12 18:12:00|113.2|112.7|113.18|112.68|113.2|112.7|113.17|112.67|4
1734027130000|2024-12-12 18:12:10|113.19|112.69|113.18|112.68|113.2|112.7|113.17|112.67|6
1734027140000|2024-12-12 18:12:20|113.19|112.69|113.19|112.69|113.19|112.69|113.19|112.69|1
1734027150000|2024-12-12 18:12:30|113.18|112.68|113.08|112.58|113.18|112.68|113.07|112.57|11
1734027160000|2024-12-12 18:12:40|113.07|112.57|113.12|112.62|113.12|112.62|113.06|112.56|8
1734027170000|2024-12-12 18:12:50|113.11|112.61|113.1|112.6|113.11|112.61|113.1|112.6|2
1734027180000|2024-12-12 18:13:00|113.09|112.59|113.11|112.61|113.2|112.7|113.09|112.59|14
1734027190000|2024-12-12 18:13:10|113.1|112.6|113.08|112.58|113.1|112.6|113.07|112.57|5
1734027200000|2024-12-12 18:13:20|113.07|112.57|113.12|112.62|113.12|112.62|113.07|112.57|5
1734027210000|2024-12-12 18:13:30|113.11|112.61|113.18|112.68|113.2|112.7|113.11|112.61|11
1734027220000|2024-12-12 18:13:40|113.17|112.67|113.17|112.67|113.17|112.67|113.17|112.67|1
1734027230000|2024-12-12 18:13:50|113.16|112.66|113.16|112.66|113.16|112.66|113.16|112.66|1
1734027240000|2024-12-12 18:14:00|113.15|112.65|113.13|112.63|113.15|112.65|113.12|112.62|5
1734027250000|2024-12-12 18:14:10|113.14|112.64|113.23|112.73|113.23|112.73|113.14|112.64|4
1734027260000|2024-12-12 18:14:20|113.22|112.72|113.27|112.77|113.28|112.78|113.22|112.72|4
1734027270000|2024-12-12 18:14:30|113.28|112.78|113.28|112.78|113.28|112.78|113.27|112.77|5
1734027280000|2024-12-12 18:14:40|113.27|112.77|113.2|112.7|113.27|112.77|113.19|112.69|8
1734027290000|2024-12-12 18:14:50|113.19|112.69|113.19|112.69|113.19|112.69|113.18|112.68|3
1734027300000|2024-12-12 18:15:00|113.2|112.7|113.22|112.72|113.22|112.72|113.2|112.7|9
1734027310000|2024-12-12 18:15:10|113.23|112.73|113.39|112.89|113.4|112.9|113.23|112.73|12
1734027320000|2024-12-12 18:15:20|113.4|112.9|113.38|112.88|113.41|112.91|113.38|112.88|14
1734027330000|2024-12-12 18:15:30|113.39|112.89|113.35|112.85|113.39|112.89|113.35|112.85|4
1734027340000|2024-12-12 18:15:40|113.36|112.86|113.43|112.93|113.44|112.94|113.35|112.85|10
1734027350000|2024-12-12 18:15:50|113.44|112.94|113.48|112.98|113.49|112.99|113.44|112.94|6
1734027360000|2024-12-12 18:16:00|113.5|113|113.48|112.98|113.5|113|113.48|112.98|3
1734027370000|2024-12-12 18:16:10|113.47|112.97|113.45|112.95|113.49|112.99|113.43|112.93|11
1734027380000|2024-12-12 18:16:20|113.44|112.94|113.46|112.96|113.48|112.98|113.43|112.93|6
1734027390000|2024-12-12 18:16:30|113.48|112.98|113.56|113.06|113.56|113.06|113.48|112.98|7
1734027400000|2024-12-12 18:16:40|113.57|113.07|113.53|113.03|113.57|113.07|113.51|113.01|6
1734027410000|2024-12-12 18:16:50|113.5|113|113.48|112.98|113.51|113.01|113.48|112.98|11
1734027420000|2024-12-12 18:17:00|113.49|112.99|113.58|113.08|113.59|113.09|113.49|112.99|12
1734027430000|2024-12-12 18:17:10|113.57|113.07|113.59|113.09|113.59|113.09|113.57|113.07|5
1734027440000|2024-12-12 18:17:20|113.6|113.1|113.58|113.08|113.61|113.11|113.58|113.08|5
1734027450000|2024-12-12 18:17:30|113.59|113.09|113.69|113.19|113.7|113.2|113.59|113.09|9
1734027460000|2024-12-12 18:17:40|113.7|113.2|113.71|113.21|113.72|113.22|113.7|113.2|6
1734027470000|2024-12-12 18:17:50|113.72|113.22|113.72|113.22|113.72|113.22|113.72|113.22|1
1734027480000|2024-12-12 18:18:00|113.71|113.21|113.76|113.26|113.79|113.29|113.71|113.21|13
1734027490000|2024-12-12 18:18:10|113.78|113.28|113.7|113.2|113.78|113.28|113.7|113.2|8
1734027500000|2024-12-12 18:18:20|113.69|113.19|113.75|113.25|113.76|113.26|113.69|113.19|8
1734027510000|2024-12-12 18:18:30|113.74|113.24|113.71|113.21|113.74|113.24|113.68|113.18|8
1734027520000|2024-12-12 18:18:40|113.7|113.2|113.59|113.09|113.7|113.2|113.59|113.09|14
1734027530000|2024-12-12 18:18:50|113.61|113.11|113.59|113.09|113.61|113.11|113.59|113.09|5
1734027540000|2024-12-12 18:19:00|113.57|113.07|113.58|113.08|113.59|113.09|113.57|113.07|6
1734027550000|2024-12-12 18:19:10|113.57|113.07|113.48|112.98|113.57|113.07|113.47|112.97|11
1734027560000|2024-12-12 18:19:20|113.47|112.97|113.56|113.06|113.59|113.09|113.47|112.97|10
1734027570000|2024-12-12 18:19:30|113.55|113.05|113.48|112.98|113.55|113.05|113.48|112.98|8
1734027580000|2024-12-12 18:19:40|113.49|112.99|113.47|112.97|113.49|112.99|113.44|112.94|9
1734027590000|2024-12-12 18:19:50|113.46|112.96|113.47|112.97|113.47|112.97|113.46|112.96|2
1734027600000|2024-12-12 18:20:00|113.46|112.96|113.45|112.95|113.46|112.96|113.42|112.92|7
1734027610000|2024-12-12 18:20:10|113.44|112.94|113.46|112.96|113.46|112.96|113.44|112.94|3
1734027620000|2024-12-12 18:20:20|113.47|112.97|113.41|112.91|113.47|112.97|113.41|112.91|6
1734027630000|2024-12-12 18:20:30|113.39|112.89|113.4|112.9|113.4|112.9|113.39|112.89|2
1734027640000|2024-12-12 18:20:40|113.38|112.88|113.41|112.91|113.42|112.92|113.38|112.88|5
1734027650000|2024-12-12 18:20:50|113.42|112.92|113.42|112.92|113.42|112.92|113.42|112.92|1
1734027660000|2024-12-12 18:21:00|113.41|112.91|113.36|112.86|113.41|112.91|113.34|112.84|11
1734027670000|2024-12-12 18:21:10|113.37|112.87|113.39|112.89|113.39|112.89|113.37|112.87|3
1734027680000|2024-12-12 18:21:20|113.38|112.88|113.31|112.81|113.38|112.88|113.31|112.81|4
1734027690000|2024-12-12 18:21:30|113.3|112.8|113.3|112.8|113.31|112.81|113.3|112.8|3
1734027700000|2024-12-12 18:21:40|113.31|112.81|113.38|112.88|113.39|112.89|113.31|112.81|5
1734027710000|2024-12-12 18:21:50|113.37|112.87|113.35|112.85|113.37|112.87|113.35|112.85|5
1734027720000|2024-12-12 18:22:00|113.36|112.86|113.39|112.89|113.4|112.9|113.36|112.86|10
1734027730000|2024-12-12 18:22:10|113.38|112.88|113.46|112.96|113.48|112.98|113.35|112.85|12
1734027740000|2024-12-12 18:22:20|113.47|112.97|113.46|112.96|113.48|112.98|113.41|112.91|11
1734027750000|2024-12-12 18:22:30|113.45|112.95|113.36|112.86|113.45|112.95|113.36|112.86|11
1734027760000|2024-12-12 18:22:40|113.35|112.85|113.26|112.76|113.35|112.85|113.26|112.76|5
1734027770000|2024-12-12 18:22:50|113.27|112.77|113.26|112.76|113.27|112.77|113.2|112.7|11
1734027780000|2024-12-12 18:23:00|113.25|112.75|113.27|112.77|113.28|112.78|113.25|112.75|5
1734027790000|2024-12-12 18:23:10|113.28|112.78|113.28|112.78|113.28|112.78|113.28|112.78|1
1734027800000|2024-12-12 18:23:20|113.29|112.79|113.36|112.86|113.37|112.87|113.29|112.79|6
1734027810000|2024-12-12 18:23:30|113.34|112.84|113.32|112.82|113.34|112.84|113.31|112.81|5
1734027820000|2024-12-12 18:23:40|113.3|112.8|113.27|112.77|113.3|112.8|113.26|112.76|9
1734027830000|2024-12-12 18:23:50|113.28|112.78|113.29|112.79|113.29|112.79|113.28|112.78|2
1734027840000|2024-12-12 18:24:00|113.28|112.78|113.27|112.77|113.28|112.78|113.27|112.77|2
1734027850000|2024-12-12 18:24:10|113.26|112.76|113.27|112.77|113.27|112.77|113.24|112.74|5
1734027860000|2024-12-12 18:24:20|113.28|112.78|113.36|112.86|113.36|112.86|113.28|112.78|9
1734027870000|2024-12-12 18:24:30|113.37|112.87|113.38|112.88|113.4|112.9|113.37|112.87|10
1734027880000|2024-12-12 18:24:40|113.4|112.9|113.42|112.92|113.42|112.92|113.4|112.9|4
1734027890000|2024-12-12 18:24:50|113.41|112.91|113.46|112.96|113.46|112.96|113.41|112.91|12
1734027900000|2024-12-12 18:25:00|113.47|112.97|113.43|112.93|113.47|112.97|113.43|112.93|8
1734027910000|2024-12-12 18:25:10|113.44|112.94|113.44|112.94|113.49|112.99|113.44|112.94|9
1734027920000|2024-12-12 18:25:20|113.43|112.93|113.41|112.91|113.43|112.93|113.4|112.9|5
1734027930000|2024-12-12 18:25:30|113.39|112.89|113.36|112.86|113.39|112.89|113.36|112.86|6
1734027940000|2024-12-12 18:25:40|113.35|112.85|113.28|112.78|113.35|112.85|113.28|112.78|5
1734027950000|2024-12-12 18:25:50|113.27|112.77|113.17|112.67|113.27|112.77|113.16|112.66|10
1734027960000|2024-12-12 18:26:00|113.16|112.66|113.22|112.72|113.22|112.72|113.15|112.65|7
1734027970000|2024-12-12 18:26:10|113.23|112.73|113.28|112.78|113.29|112.79|113.23|112.73|12
1734027980000|2024-12-12 18:26:20|113.29|112.79|113.33|112.83|113.39|112.89|113.29|112.79|13
1734027990000|2024-12-12 18:26:30|113.34|112.84|113.32|112.82|113.37|112.87|113.31|112.81|13
1734028000000|2024-12-12 18:26:40|113.31|112.81|113.21|112.71|113.32|112.82|113.21|112.71|10
1734028010000|2024-12-12 18:26:50|113.22|112.72|113.27|112.77|113.3|112.8|113.22|112.72|14
1734028020000|2024-12-12 18:27:00|113.26|112.76|113.28|112.78|113.29|112.79|113.26|112.76|4
1734028030000|2024-12-12 18:27:10|113.27|112.77|113.25|112.75|113.27|112.77|113.25|112.75|3
1734028040000|2024-12-12 18:27:20|113.26|112.76|113.28|112.78|113.3|112.8|113.26|112.76|8
1734028050000|2024-12-12 18:27:30|113.29|112.79|113.28|112.78|113.3|112.8|113.27|112.77|6
1734028060000|2024-12-12 18:27:40|113.3|112.8|113.29|112.79|113.3|112.8|113.27|112.77|7
1734028070000|2024-12-12 18:27:50|113.3|112.8|113.3|112.8|113.31|112.81|113.3|112.8|5
1734028080000|2024-12-12 18:28:00|113.31|112.81|113.24|112.74|113.33|112.83|113.24|112.74|13
1734028090000|2024-12-12 18:28:10|113.25|112.75|113.3|112.8|113.31|112.81|113.24|112.74|7
1734028100000|2024-12-12 18:28:20|113.31|112.81|113.3|112.8|113.31|112.81|113.3|112.8|2
1734028110000|2024-12-12 18:28:30|113.27|112.77|113.26|112.76|113.27|112.77|113.26|112.76|2
1734028120000|2024-12-12 18:28:40|113.25|112.75|113.21|112.71|113.25|112.75|113.21|112.71|2
1734028140000|2024-12-12 18:29:00|113.22|112.72|113.28|112.78|113.3|112.8|113.22|112.72|4
1734028150000|2024-12-12 18:29:10|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|10
1734028160000|2024-12-12 18:29:20|113.29|112.79|113.32|112.82|113.33|112.83|113.29|112.79|6
1734028170000|2024-12-12 18:29:30|113.31|112.81|113.29|112.79|113.31|112.81|113.29|112.79|5
1734028180000|2024-12-12 18:29:40|113.3|112.8|113.37|112.87|113.39|112.89|113.3|112.8|7
1734028190000|2024-12-12 18:29:50|113.36|112.86|113.29|112.79|113.36|112.86|113.29|112.79|8
1734028200000|2024-12-12 18:30:00|113.21|112.71|113.13|112.63|113.21|112.71|113.13|112.63|8
1734028210000|2024-12-12 18:30:10|113.1|112.6|113.17|112.67|113.17|112.67|113.02|112.52|15
1734028220000|2024-12-12 18:30:20|113.18|112.68|113.19|112.69|113.23|112.73|113.18|112.68|6
1734028230000|2024-12-12 18:30:30|113.15|112.65|113.16|112.66|113.17|112.67|113.15|112.65|4
1734028240000|2024-12-12 18:30:40|113.14|112.64|113.12|112.62|113.14|112.64|113.06|112.56|10
1734028260000|2024-12-12 18:31:00|113.11|112.61|113.09|112.59|113.11|112.61|113.09|112.59|3
1734028270000|2024-12-12 18:31:10|113.06|112.56|113.06|112.56|113.06|112.56|113.05|112.55|3
1734028280000|2024-12-12 18:31:20|113.05|112.55|113.05|112.55|113.05|112.55|113.05|112.55|1
1734028290000|2024-12-12 18:31:30|113.04|112.54|112.98|112.48|113.04|112.54|112.95|112.45|13
1734028300000|2024-12-12 18:31:40|112.97|112.47|112.94|112.44|112.97|112.47|112.94|112.44|4
1734028310000|2024-12-12 18:31:50|112.93|112.43|112.92|112.42|112.95|112.45|112.91|112.41|8
1734028320000|2024-12-12 18:32:00|112.91|112.41|112.91|112.41|112.93|112.43|112.91|112.41|3
1734028330000|2024-12-12 18:32:10|112.94|112.44|112.94|112.44|112.99|112.49|112.93|112.43|9
1734028340000|2024-12-12 18:32:20|112.93|112.43|112.92|112.42|112.93|112.43|112.92|112.42|4
1734028350000|2024-12-12 18:32:30|112.93|112.43|112.92|112.42|112.93|112.43|112.92|112.42|2
1734028360000|2024-12-12 18:32:40|112.95|112.45|112.94|112.44|112.96|112.46|112.92|112.42|12
1734028370000|2024-12-12 18:32:50|112.93|112.43|112.85|112.35|112.93|112.43|112.85|112.35|6
1734028390000|2024-12-12 18:33:10|112.84|112.34|112.88|112.38|112.89|112.39|112.81|112.31|9
1734028400000|2024-12-12 18:33:20|112.87|112.37|112.86|112.36|112.88|112.38|112.86|112.36|5
1734028410000|2024-12-12 18:33:30|112.85|112.35|112.91|112.41|112.91|112.41|112.85|112.35|7
1734028420000|2024-12-12 18:33:40|112.9|112.4|112.83|112.33|112.9|112.4|112.83|112.33|9
1734028430000|2024-12-12 18:33:50|112.84|112.34|112.83|112.33|112.85|112.35|112.82|112.32|8
1734028440000|2024-12-12 18:34:00|112.82|112.32|112.82|112.32|112.84|112.34|112.81|112.31|7
1734028450000|2024-12-12 18:34:10|112.81|112.31|112.81|112.31|112.81|112.31|112.81|112.31|1
1734028460000|2024-12-12 18:34:20|112.83|112.33|112.83|112.33|112.83|112.33|112.83|112.33|1
1734028470000|2024-12-12 18:34:30|112.85|112.35|112.85|112.35|112.88|112.38|112.85|112.35|4
1734028480000|2024-12-12 18:34:40|112.89|112.39|112.85|112.35|112.9|112.4|112.85|112.35|4
1734028490000|2024-12-12 18:34:50|112.88|112.38|112.89|112.39|112.91|112.41|112.87|112.37|6
1734028500000|2024-12-12 18:35:00|112.88|112.38|112.81|112.31|112.88|112.38|112.81|112.31|6
1734028510000|2024-12-12 18:35:10|112.79|112.29|112.72|112.22|112.79|112.29|112.72|112.22|4
1734028520000|2024-12-12 18:35:20|112.71|112.21|112.65|112.15|112.71|112.21|112.64|112.14|16
1734028530000|2024-12-12 18:35:30|112.66|112.16|112.52|112.02|112.66|112.16|112.52|112.02|14
1734028540000|2024-12-12 18:35:40|112.53|112.03|112.31|111.81|112.53|112.03|112.31|111.81|17
1734028550000|2024-12-12 18:35:50|112.32|111.82|112.42|111.92|112.46|111.96|112.32|111.82|15
1734028560000|2024-12-12 18:36:00|112.4|111.9|112.46|111.96|112.47|111.97|112.39|111.89|19
1734028570000|2024-12-12 18:36:10|112.47|111.97|112.39|111.89|112.49|111.99|112.39|111.89|13
1734028580000|2024-12-12 18:36:20|112.41|111.91|112.39|111.89|112.42|111.92|112.39|111.89|7
1734028590000|2024-12-12 18:36:30|112.38|111.88|112.36|111.86|112.38|111.88|112.28|111.78|8
1734028600000|2024-12-12 18:36:40|112.4|111.9|112.43|111.93|112.44|111.94|112.37|111.87|5
1734028610000|2024-12-12 18:36:50|112.44|111.94|112.41|111.91|112.44|111.94|112.38|111.88|12
1734028620000|2024-12-12 18:37:00|112.39|111.89|112.27|111.77|112.39|111.89|112.26|111.76|9
1734028630000|2024-12-12 18:37:10|112.28|111.78|112.23|111.73|112.28|111.78|112.14|111.64|26
1734028640000|2024-12-12 18:37:20|112.24|111.74|112.3|111.8|112.32|111.82|112.23|111.73|20
1734028650000|2024-12-12 18:37:30|112.28|111.78|112.23|111.73|112.28|111.78|112.22|111.72|14
1734028660000|2024-12-12 18:37:40|112.24|111.74|112.23|111.73|112.24|111.74|112.2|111.7|10
1734028670000|2024-12-12 18:37:50|112.24|111.74|112.24|111.74|112.33|111.83|112.23|111.73|21
1734028680000|2024-12-12 18:38:00|112.25|111.75|112.16|111.66|112.25|111.75|112.16|111.66|19
1734028690000|2024-12-12 18:38:10|112.14|111.64|112.13|111.63|112.15|111.65|112.13|111.63|4
1734028700000|2024-12-12 18:38:20|112.12|111.62|112.11|111.61|112.16|111.66|112.1|111.6|9
1734028710000|2024-12-12 18:38:30|112.14|111.64|112.1|111.6|112.14|111.64|112.1|111.6|4
1734028720000|2024-12-12 18:38:40|112.11|111.61|112.12|111.62|112.14|111.64|112.1|111.6|4
1734028730000|2024-12-12 18:38:50|112.17|111.67|112.18|111.68|112.18|111.68|112.15|111.65|3
1734028740000|2024-12-12 18:39:00|112.17|111.67|112.1|111.6|112.19|111.69|112.1|111.6|7
1734028750000|2024-12-12 18:39:10|112.08|111.58|111.97|111.47|112.08|111.58|111.97|111.47|9
1734028760000|2024-12-12 18:39:20|111.94|111.44|111.98|111.48|111.99|111.49|111.94|111.44|12
1734028770000|2024-12-12 18:39:30|111.97|111.47|112.03|111.53|112.03|111.53|111.94|111.44|11
1734028780000|2024-12-12 18:39:40|112.02|111.52|112.05|111.55|112.11|111.61|112.02|111.52|18
1734028790000|2024-12-12 18:39:50|112.06|111.56|112.09|111.59|112.1|111.6|112.05|111.55|12
1734028800000|2024-12-12 18:40:00|112.07|111.57|112.15|111.65|112.15|111.65|112.03|111.53|15
1734028810000|2024-12-12 18:40:10|112.16|111.66|112.27|111.77|112.28|111.78|112.14|111.64|23
1734028820000|2024-12-12 18:40:20|112.28|111.78|112.33|111.83|112.38|111.88|112.27|111.77|23
1734028830000|2024-12-12 18:40:30|112.34|111.84|112.43|111.93|112.47|111.97|112.34|111.84|13
1734028840000|2024-12-12 18:40:40|112.44|111.94|112.49|111.99|112.49|111.99|112.43|111.93|20
1734028850000|2024-12-12 18:40:50|112.47|111.97|112.47|111.97|112.48|111.98|112.46|111.96|14
1734028860000|2024-12-12 18:41:00|112.49|111.99|112.41|111.91|112.49|111.99|112.4|111.9|8
1734028870000|2024-12-12 18:41:10|112.4|111.9|112.4|111.9|112.41|111.91|112.4|111.9|3
1734028880000|2024-12-12 18:41:20|112.42|111.92|112.47|111.97|112.47|111.97|112.39|111.89|9
1734028890000|2024-12-12 18:41:30|112.49|111.99|112.41|111.91|112.49|111.99|112.41|111.91|15
1734028900000|2024-12-12 18:41:40|112.43|111.93|112.48|111.98|112.5|112|112.43|111.93|11
1734028910000|2024-12-12 18:41:50|112.5|112|112.47|111.97|112.5|112|112.47|111.97|12
1734028920000|2024-12-12 18:42:00|112.48|111.98|112.54|112.04|112.56|112.06|112.47|111.97|8
1734028930000|2024-12-12 18:42:10|112.57|112.07|112.62|112.12|112.65|112.15|112.57|112.07|11
1734028940000|2024-12-12 18:42:20|112.63|112.13|112.61|112.11|112.69|112.19|112.61|112.11|13
1734028950000|2024-12-12 18:42:30|112.62|112.12|112.61|112.11|112.62|112.12|112.61|112.11|2
1734028960000|2024-12-12 18:42:40|112.59|112.09|112.72|112.22|112.72|112.22|112.59|112.09|7
1734028970000|2024-12-12 18:42:50|112.73|112.23|112.69|112.19|112.73|112.23|112.69|112.19|8
1734028980000|2024-12-12 18:43:00|112.68|112.18|112.72|112.22|112.74|112.24|112.68|112.18|8
1734028990000|2024-12-12 18:43:10|112.7|112.2|112.71|112.21|112.72|112.22|112.7|112.2|9
1734029000000|2024-12-12 18:43:20|112.7|112.2|112.7|112.2|112.71|112.21|112.7|112.2|3
1734029010000|2024-12-12 18:43:30|112.71|112.21|112.7|112.2|112.71|112.21|112.69|112.19|4
1734029020000|2024-12-12 18:43:40|112.69|112.19|112.59|112.09|112.69|112.19|112.59|112.09|8
1734029030000|2024-12-12 18:43:50|112.61|112.11|112.62|112.12|112.62|112.12|112.61|112.11|4
1734029040000|2024-12-12 18:44:00|112.61|112.11|112.59|112.09|112.62|112.12|112.59|112.09|5
1734029050000|2024-12-12 18:44:10|112.57|112.07|112.52|112.02|112.57|112.07|112.52|112.02|11
1734029060000|2024-12-12 18:44:20|112.53|112.03|112.62|112.12|112.62|112.12|112.53|112.03|5
1734029070000|2024-12-12 18:44:30|112.61|112.11|112.61|112.11|112.62|112.12|112.59|112.09|8
1734029080000|2024-12-12 18:44:40|112.6|112.1|112.52|112.02|112.62|112.12|112.52|112.02|8
1734029090000|2024-12-12 18:44:50|112.55|112.05|112.53|112.03|112.61|112.11|112.53|112.03|13
1734029100000|2024-12-12 18:45:00|112.52|112.02|112.59|112.09|112.6|112.1|112.5|112|5
1734029110000|2024-12-12 18:45:10|112.6|112.1|112.58|112.08|112.61|112.11|112.55|112.05|9
1734029120000|2024-12-12 18:45:20|112.61|112.11|112.6|112.1|112.63|112.13|112.58|112.08|7
1734029130000|2024-12-12 18:45:30|112.59|112.09|112.56|112.06|112.61|112.11|112.55|112.05|11
1734029140000|2024-12-12 18:45:40|112.55|112.05|112.55|112.05|112.57|112.07|112.52|112.02|9
1734029150000|2024-12-12 18:45:50|112.56|112.06|112.43|111.93|112.57|112.07|112.43|111.93|11
1734029160000|2024-12-12 18:46:00|112.42|111.92|112.29|111.79|112.42|111.92|112.29|111.79|11
1734029170000|2024-12-12 18:46:10|112.3|111.8|112.37|111.87|112.39|111.89|112.3|111.8|11
1734029180000|2024-12-12 18:46:20|112.35|111.85|112.31|111.81|112.35|111.85|112.31|111.81|7
1734029190000|2024-12-12 18:46:30|112.33|111.83|112.31|111.81|112.35|111.85|112.31|111.81|5
1734029200000|2024-12-12 18:46:40|112.3|111.8|112.33|111.83|112.34|111.84|112.25|111.75|12
1734029210000|2024-12-12 18:46:50|112.32|111.82|112.34|111.84|112.37|111.87|112.31|111.81|15
1734029220000|2024-12-12 18:47:00|112.38|111.88|112.38|111.88|112.4|111.9|112.33|111.83|9
1734029230000|2024-12-12 18:47:10|112.41|111.91|112.43|111.93|112.45|111.95|112.4|111.9|13
1734029240000|2024-12-12 18:47:20|112.45|111.95|112.44|111.94|112.45|111.95|112.41|111.91|4
1734029250000|2024-12-12 18:47:30|112.47|111.97|112.44|111.94|112.47|111.97|112.44|111.94|4
1734029260000|2024-12-12 18:47:40|112.43|111.93|112.43|111.93|112.45|111.95|112.43|111.93|3
1734029270000|2024-12-12 18:47:50|112.44|111.94|112.37|111.87|112.44|111.94|112.37|111.87|7
1734029280000|2024-12-12 18:48:00|112.34|111.84|112.22|111.72|112.34|111.84|112.22|111.72|12
1734029290000|2024-12-12 18:48:10|112.23|111.73|112.29|111.79|112.29|111.79|112.22|111.72|10
1734029300000|2024-12-12 18:48:20|112.3|111.8|112.32|111.82|112.32|111.82|112.29|111.79|7
1734029310000|2024-12-12 18:48:30|112.33|111.83|112.4|111.9|112.4|111.9|112.3|111.8|8
1734029320000|2024-12-12 18:48:40|112.39|111.89|112.39|111.89|112.4|111.9|112.39|111.89|3
1734029330000|2024-12-12 18:48:50|112.4|111.9|112.31|111.81|112.4|111.9|112.31|111.81|3
1734029340000|2024-12-12 18:49:00|112.32|111.82|112.31|111.81|112.33|111.83|112.31|111.81|6
1734029350000|2024-12-12 18:49:10|112.3|111.8|112.3|111.8|112.32|111.82|112.28|111.78|10
1734029360000|2024-12-12 18:49:20|112.32|111.82|112.28|111.78|112.33|111.83|112.28|111.78|8
1734029370000|2024-12-12 18:49:30|112.3|111.8|112.3|111.8|112.32|111.82|112.29|111.79|8
1734029380000|2024-12-12 18:49:40|112.29|111.79|112.39|111.89|112.4|111.9|112.29|111.79|5
1734029390000|2024-12-12 18:49:50|112.38|111.88|112.35|111.85|112.41|111.91|112.35|111.85|10
1734029400000|2024-12-12 18:50:00|112.38|111.88|112.37|111.87|112.4|111.9|112.37|111.87|5
1734029410000|2024-12-12 18:50:10|112.41|111.91|112.41|111.91|112.41|111.91|112.41|111.91|1
1734029420000|2024-12-12 18:50:20|112.37|111.87|112.35|111.85|112.37|111.87|112.34|111.84|5
1734029430000|2024-12-12 18:50:30|112.34|111.84|112.39|111.89|112.41|111.91|112.31|111.81|9
1734029440000|2024-12-12 18:50:40|112.4|111.9|112.42|111.92|112.42|111.92|112.39|111.89|7
1734029450000|2024-12-12 18:50:50|112.4|111.9|112.34|111.84|112.4|111.9|112.33|111.83|9
1734029460000|2024-12-12 18:51:00|112.35|111.85|112.4|111.9|112.4|111.9|112.33|111.83|11
1734029470000|2024-12-12 18:51:10|112.39|111.89|112.44|111.94|112.47|111.97|112.38|111.88|11
1734029480000|2024-12-12 18:51:20|112.41|111.91|112.37|111.87|112.41|111.91|112.37|111.87|6
1734029490000|2024-12-12 18:51:30|112.36|111.86|112.39|111.89|112.39|111.89|112.35|111.85|7
1734029510000|2024-12-12 18:51:50|112.4|111.9|112.28|111.78|112.4|111.9|112.28|111.78|8
1734029520000|2024-12-12 18:52:00|112.27|111.77|112.38|111.88|112.39|111.89|112.25|111.75|11
1734029530000|2024-12-12 18:52:10|112.39|111.89|112.41|111.91|112.43|111.93|112.38|111.88|11
1734029540000|2024-12-12 18:52:20|112.4|111.9|112.36|111.86|112.43|111.93|112.35|111.85|9
1734029550000|2024-12-12 18:52:30|112.35|111.85|112.33|111.83|112.35|111.85|112.33|111.83|3
1734029560000|2024-12-12 18:52:40|112.32|111.82|112.33|111.83|112.33|111.83|112.32|111.82|2
1734029570000|2024-12-12 18:52:50|112.3|111.8|112.28|111.78|112.3|111.8|112.25|111.75|10
1734029580000|2024-12-12 18:53:00|112.27|111.77|112.33|111.83|112.33|111.83|112.25|111.75|9
1734029590000|2024-12-12 18:53:10|112.37|111.87|112.4|111.9|112.41|111.91|112.37|111.87|11
1734029600000|2024-12-12 18:53:20|112.41|111.91|112.38|111.88|112.41|111.91|112.37|111.87|10
1734029610000|2024-12-12 18:53:30|112.39|111.89|112.37|111.87|112.39|111.89|112.37|111.87|3
1734029620000|2024-12-12 18:53:40|112.38|111.88|112.39|111.89|112.39|111.89|112.38|111.88|2
1734029630000|2024-12-12 18:53:50|112.43|111.93|112.48|111.98|112.48|111.98|112.43|111.93|3
1734029640000|2024-12-12 18:54:00|112.47|111.97|112.47|111.97|112.47|111.97|112.45|111.95|10
1734029650000|2024-12-12 18:54:10|112.46|111.96|112.49|111.99|112.49|111.99|112.46|111.96|4
1734029660000|2024-12-12 18:54:20|112.5|112|112.51|112.01|112.52|112.02|112.5|112|3
1734029670000|2024-12-12 18:54:30|112.53|112.03|112.58|112.08|112.58|112.08|112.53|112.03|5
1734029680000|2024-12-12 18:54:40|112.6|112.1|112.62|112.12|112.62|112.12|112.6|112.1|7
1734029690000|2024-12-12 18:54:50|112.63|112.13|112.59|112.09|112.63|112.13|112.59|112.09|4
1734029700000|2024-12-12 18:55:00|112.57|112.07|112.57|112.07|112.58|112.08|112.57|112.07|3
1734029710000|2024-12-12 18:55:10|112.58|112.08|112.58|112.08|112.59|112.09|112.58|112.08|3
1734029720000|2024-12-12 18:55:20|112.57|112.07|112.65|112.15|112.65|112.15|112.56|112.06|6
1734029730000|2024-12-12 18:55:30|112.64|112.14|112.6|112.1|112.64|112.14|112.6|112.1|6
1734029740000|2024-12-12 18:55:40|112.59|112.09|112.55|112.05|112.59|112.09|112.55|112.05|4
1734029750000|2024-12-12 18:55:50|112.53|112.03|112.51|112.01|112.53|112.03|112.51|112.01|3
1734029760000|2024-12-12 18:56:00|112.55|112.05|112.49|111.99|112.55|112.05|112.49|111.99|8
1734029780000|2024-12-12 18:56:20|112.45|111.95|112.44|111.94|112.45|111.95|112.44|111.94|2
1734029790000|2024-12-12 18:56:30|112.48|111.98|112.43|111.93|112.49|111.99|112.43|111.93|9
1734029800000|2024-12-12 18:56:40|112.44|111.94|112.49|111.99|112.51|112.01|112.43|111.93|11
1734029820000|2024-12-12 18:57:00|112.48|111.98|112.49|111.99|112.49|111.99|112.47|111.97|10
1734029830000|2024-12-12 18:57:10|112.48|111.98|112.51|112.01|112.51|112.01|112.47|111.97|6
1734029840000|2024-12-12 18:57:20|112.5|112|112.5|112|112.5|112|112.5|112|1
1734029850000|2024-12-12 18:57:30|112.52|112.02|112.53|112.03|112.53|112.03|112.52|112.02|2
1734029860000|2024-12-12 18:57:40|112.54|112.04|112.54|112.04|112.54|112.04|112.52|112.02|5
1734029870000|2024-12-12 18:57:50|112.55|112.05|112.56|112.06|112.57|112.07|112.55|112.05|3
1734029880000|2024-12-12 18:58:00|112.54|112.04|112.53|112.03|112.54|112.04|112.53|112.03|2
1734029890000|2024-12-12 18:58:10|112.56|112.06|112.59|112.09|112.6|112.1|112.56|112.06|3
1734029910000|2024-12-12 18:58:30|112.58|112.08|112.51|112.01|112.58|112.08|112.51|112.01|7
1734029920000|2024-12-12 18:58:40|112.52|112.02|112.5|112|112.52|112.02|112.5|112|3
1734029930000|2024-12-12 18:58:50|112.51|112.01|112.51|112.01|112.51|112.01|112.51|112.01|1
1734029940000|2024-12-12 18:59:00|112.52|112.02|112.52|112.02|112.52|112.02|112.52|112.02|1
1734029950000|2024-12-12 18:59:10|112.51|112.01|112.38|111.88|112.51|112.01|112.38|111.88|9
1734029960000|2024-12-12 18:59:20|112.37|111.87|112.38|111.88|112.38|111.88|112.37|111.87|2
1734029970000|2024-12-12 18:59:30|112.37|111.87|112.37|111.87|112.37|111.87|112.37|111.87|1
1734029980000|2024-12-12 18:59:40|112.39|111.89|112.38|111.88|112.4|111.9|112.38|111.88|6
1734029990000|2024-12-12 18:59:50|112.4|111.9|112.4|111.9|112.46|111.96|112.4|111.9|8
1734030000000|2024-12-12 19:00:00|112.49|111.99|112.58|112.08|112.58|112.08|112.49|111.99|8
1734030010000|2024-12-12 19:00:10|112.59|112.09|112.55|112.05|112.66|112.16|112.55|112.05|9
1734030020000|2024-12-12 19:00:20|112.54|112.04|112.56|112.06|112.56|112.06|112.53|112.03|6
1734030030000|2024-12-12 19:00:30|112.57|112.07|112.54|112.04|112.57|112.07|112.54|112.04|4
1734030040000|2024-12-12 19:00:40|112.53|112.03|112.52|112.02|112.54|112.04|112.5|112|6
1734030050000|2024-12-12 19:00:50|112.55|112.05|112.63|112.13|112.63|112.13|112.55|112.05|7
1734030060000|2024-12-12 19:01:00|112.64|112.14|112.74|112.24|112.74|112.24|112.64|112.14|7
1734030070000|2024-12-12 19:01:10|112.73|112.23|112.76|112.26|112.76|112.26|112.73|112.23|6
1734030080000|2024-12-12 19:01:20|112.78|112.28|112.66|112.16|112.78|112.28|112.66|112.16|11
1734030100000|2024-12-12 19:01:40|112.65|112.15|112.74|112.24|112.74|112.24|112.65|112.15|15
1734030110000|2024-12-12 19:01:50|112.75|112.25|112.82|112.32|112.83|112.33|112.75|112.25|7
1734030120000|2024-12-12 19:02:00|112.85|112.35|112.93|112.43|112.94|112.44|112.85|112.35|7
1734030130000|2024-12-12 19:02:10|112.92|112.42|112.92|112.42|112.93|112.43|112.87|112.37|7
1734030140000|2024-12-12 19:02:20|112.93|112.43|112.93|112.43|112.95|112.45|112.93|112.43|6
1734030150000|2024-12-12 19:02:30|112.92|112.42|112.94|112.44|112.95|112.45|112.9|112.4|11
1734030160000|2024-12-12 19:02:40|112.95|112.45|112.96|112.46|112.96|112.46|112.95|112.45|4
1734030170000|2024-12-12 19:02:50|112.97|112.47|113.05|112.55|113.06|112.56|112.97|112.47|10
1734030180000|2024-12-12 19:03:00|113.04|112.54|113.14|112.64|113.18|112.68|113.04|112.54|9
1734030190000|2024-12-12 19:03:10|113.15|112.65|113.25|112.75|113.25|112.75|113.15|112.65|9
1734030200000|2024-12-12 19:03:20|113.24|112.74|113.33|112.83|113.33|112.83|113.21|112.71|17
1734030210000|2024-12-12 19:03:30|113.32|112.82|113.31|112.81|113.32|112.82|113.26|112.76|11
1734030220000|2024-12-12 19:03:40|113.3|112.8|113.36|112.86|113.36|112.86|113.3|112.8|6
1734030230000|2024-12-12 19:03:50|113.41|112.91|113.44|112.94|113.46|112.96|113.4|112.9|10
1734030240000|2024-12-12 19:04:00|113.47|112.97|113.46|112.96|113.47|112.97|113.46|112.96|2
1734030250000|2024-12-12 19:04:10|113.47|112.97|113.57|113.07|113.57|113.07|113.47|112.97|6
1734030260000|2024-12-12 19:04:20|113.55|113.05|113.38|112.88|113.55|113.05|113.38|112.88|13
1734030270000|2024-12-12 19:04:30|113.37|112.87|113.33|112.83|113.37|112.87|113.32|112.82|8
1734030280000|2024-12-12 19:04:40|113.34|112.84|113.35|112.85|113.35|112.85|113.33|112.83|4
1734030290000|2024-12-12 19:04:50|113.34|112.84|113.34|112.84|113.35|112.85|113.33|112.83|5
1734030300000|2024-12-12 19:05:00|113.35|112.85|113.37|112.87|113.37|112.87|113.35|112.85|3
1734030310000|2024-12-12 19:05:10|113.34|112.84|113.37|112.87|113.38|112.88|113.29|112.79|9
1734030320000|2024-12-12 19:05:20|113.38|112.88|113.43|112.93|113.43|112.93|113.37|112.87|6
1734030330000|2024-12-12 19:05:30|113.42|112.92|113.33|112.83|113.42|112.92|113.33|112.83|7
1734030350000|2024-12-12 19:05:50|113.32|112.82|113.29|112.79|113.32|112.82|113.27|112.77|11
1734030360000|2024-12-12 19:06:00|113.3|112.8|113.32|112.82|113.33|112.83|113.29|112.79|14
1734030370000|2024-12-12 19:06:10|113.31|112.81|113.27|112.77|113.31|112.81|113.26|112.76|7
1734030380000|2024-12-12 19:06:20|113.26|112.76|113.24|112.74|113.27|112.77|113.23|112.73|5
1734030390000|2024-12-12 19:06:30|113.25|112.75|113.32|112.82|113.38|112.88|113.24|112.74|12
1734030400000|2024-12-12 19:06:40|113.3|112.8|113.49|112.99|113.54|113.04|113.3|112.8|20
1734030410000|2024-12-12 19:06:50|113.48|112.98|113.45|112.95|113.55|113.05|113.45|112.95|10
1734030420000|2024-12-12 19:07:00|113.46|112.96|113.52|113.02|113.52|113.02|113.46|112.96|6
1734030430000|2024-12-12 19:07:10|113.51|113.01|113.48|112.98|113.54|113.04|113.48|112.98|10
1734030440000|2024-12-12 19:07:20|113.49|112.99|113.46|112.96|113.49|112.99|113.46|112.96|6
1734030450000|2024-12-12 19:07:30|113.47|112.97|113.48|112.98|113.49|112.99|113.47|112.97|3
1734030460000|2024-12-12 19:07:40|113.49|112.99|113.57|113.07|113.58|113.08|113.49|112.99|5
1734030470000|2024-12-12 19:07:50|113.56|113.06|113.47|112.97|113.56|113.06|113.47|112.97|9
1734030480000|2024-12-12 19:08:00|113.48|112.98|113.47|112.97|113.48|112.98|113.47|112.97|4
1734030490000|2024-12-12 19:08:10|113.46|112.96|113.46|112.96|113.48|112.98|113.46|112.96|3
1734030500000|2024-12-12 19:08:20|113.47|112.97|113.48|112.98|113.48|112.98|113.47|112.97|2
1734030510000|2024-12-12 19:08:30|113.47|112.97|113.44|112.94|113.47|112.97|113.42|112.92|7
1734030520000|2024-12-12 19:08:40|113.43|112.93|113.45|112.95|113.45|112.95|113.39|112.89|6
1734030530000|2024-12-12 19:08:50|113.47|112.97|113.49|112.99|113.5|113|113.47|112.97|4
1734030540000|2024-12-12 19:09:00|113.5|113|113.58|113.08|113.59|113.09|113.5|113|10
1734030550000|2024-12-12 19:09:10|113.59|113.09|113.54|113.04|113.59|113.09|113.54|113.04|5
1734030560000|2024-12-12 19:09:20|113.56|113.06|113.62|113.12|113.63|113.13|113.56|113.06|6
1734030570000|2024-12-12 19:09:30|113.61|113.11|113.62|113.12|113.62|113.12|113.59|113.09|11
1734030580000|2024-12-12 19:09:40|113.63|113.13|113.63|113.13|113.64|113.14|113.63|113.13|3
1734030590000|2024-12-12 19:09:50|113.64|113.14|113.66|113.16|113.66|113.16|113.64|113.14|4
1734030600000|2024-12-12 19:10:00|113.65|113.15|113.67|113.17|113.68|113.18|113.65|113.15|6
1734030610000|2024-12-12 19:10:10|113.65|113.15|113.74|113.24|113.75|113.25|113.65|113.15|11
1734030620000|2024-12-12 19:10:20|113.75|113.25|113.62|113.12|113.75|113.25|113.59|113.09|12
1734030630000|2024-12-12 19:10:30|113.61|113.11|113.52|113.02|113.61|113.11|113.52|113.02|8
1734030640000|2024-12-12 19:10:40|113.53|113.03|113.53|113.03|113.55|113.05|113.52|113.02|8
1734030650000|2024-12-12 19:10:50|113.52|113.02|113.46|112.96|113.52|113.02|113.46|112.96|4
1734030660000|2024-12-12 19:11:00|113.45|112.95|113.4|112.9|113.45|112.95|113.4|112.9|9
1734030670000|2024-12-12 19:11:10|113.41|112.91|113.42|112.92|113.43|112.93|113.41|112.91|4
1734030680000|2024-12-12 19:11:20|113.43|112.93|113.43|112.93|113.43|112.93|113.42|112.92|3
1734030690000|2024-12-12 19:11:30|113.42|112.92|113.44|112.94|113.44|112.94|113.42|112.92|3
1734030700000|2024-12-12 19:11:40|113.43|112.93|113.38|112.88|113.43|112.93|113.37|112.87|5
1734030710000|2024-12-12 19:11:50|113.36|112.86|113.42|112.92|113.42|112.92|113.36|112.86|6
1734030720000|2024-12-12 19:12:00|113.43|112.93|113.44|112.94|113.44|112.94|113.43|112.93|4
1734030730000|2024-12-12 19:12:10|113.43|112.93|113.41|112.91|113.45|112.95|113.4|112.9|8
1734030740000|2024-12-12 19:12:20|113.43|112.93|113.42|112.92|113.43|112.93|113.42|112.92|2
1734030750000|2024-12-12 19:12:30|113.43|112.93|113.43|112.93|113.44|112.94|113.43|112.93|3
1734030770000|2024-12-12 19:12:50|113.4|112.9|113.36|112.86|113.4|112.9|113.36|112.86|4
1734030780000|2024-12-12 19:13:00|113.35|112.85|113.23|112.73|113.35|112.85|113.21|112.71|11
1734030790000|2024-12-12 19:13:10|113.24|112.74|113.18|112.68|113.24|112.74|113.17|112.67|5
1734030800000|2024-12-12 19:13:20|113.19|112.69|113.18|112.68|113.19|112.69|113.17|112.67|8
1734030810000|2024-12-12 19:13:30|113.17|112.67|113.14|112.64|113.18|112.68|113.14|112.64|6
1734030820000|2024-12-12 19:13:40|113.13|112.63|113.14|112.64|113.16|112.66|113.1|112.6|8
1734030830000|2024-12-12 19:13:50|113.13|112.63|113.05|112.55|113.13|112.63|113.03|112.53|12
1734030840000|2024-12-12 19:14:00|113.04|112.54|113.02|112.52|113.05|112.55|112.95|112.45|10
1734030850000|2024-12-12 19:14:10|113.03|112.53|113.03|112.53|113.04|112.54|113.02|112.52|5
1734030860000|2024-12-12 19:14:20|113.04|112.54|112.96|112.46|113.04|112.54|112.96|112.46|8
1734030870000|2024-12-12 19:14:30|112.97|112.47|112.96|112.46|113.02|112.52|112.96|112.46|9
1734030880000|2024-12-12 19:14:40|112.97|112.47|112.96|112.46|113.02|112.52|112.95|112.45|11
1734030890000|2024-12-12 19:14:50|112.95|112.45|112.87|112.37|112.95|112.45|112.87|112.37|10
1734030900000|2024-12-12 19:15:00|112.84|112.34|112.82|112.32|112.86|112.36|112.82|112.32|8
1734030910000|2024-12-12 19:15:10|112.8|112.3|112.89|112.39|112.89|112.39|112.79|112.29|11
1734030920000|2024-12-12 19:15:20|112.9|112.4|112.95|112.45|112.95|112.45|112.9|112.4|6
1734030930000|2024-12-12 19:15:30|112.99|112.49|113|112.5|113.01|112.51|112.97|112.47|10
1734030940000|2024-12-12 19:15:40|112.98|112.48|112.91|112.41|112.98|112.48|112.91|112.41|5
1734030950000|2024-12-12 19:15:50|112.93|112.43|112.92|112.42|112.94|112.44|112.92|112.42|6
1734030960000|2024-12-12 19:16:00|112.93|112.43|112.89|112.39|112.94|112.44|112.88|112.38|15
1734030970000|2024-12-12 19:16:10|112.88|112.38|112.95|112.45|112.95|112.45|112.86|112.36|16
1734030980000|2024-12-12 19:16:20|112.98|112.48|112.97|112.47|112.98|112.48|112.97|112.47|4
1734030990000|2024-12-12 19:16:30|112.96|112.46|112.93|112.43|112.96|112.46|112.91|112.41|6
1734031000000|2024-12-12 19:16:40|112.95|112.45|113|112.5|113.01|112.51|112.88|112.38|13
1734031010000|2024-12-12 19:16:50|113.01|112.51|112.98|112.48|113.01|112.51|112.92|112.42|13
1734031020000|2024-12-12 19:17:00|112.97|112.47|112.89|112.39|112.97|112.47|112.88|112.38|9
1734031030000|2024-12-12 19:17:10|112.88|112.38|112.89|112.39|112.93|112.43|112.88|112.38|13
1734031040000|2024-12-12 19:17:20|112.9|112.4|112.88|112.38|112.9|112.4|112.85|112.35|12
1734031050000|2024-12-12 19:17:30|112.89|112.39|112.96|112.46|112.96|112.46|112.88|112.38|7
1734031060000|2024-12-12 19:17:40|112.97|112.47|113|112.5|113|112.5|112.94|112.44|12
1734031070000|2024-12-12 19:17:50|113.01|112.51|112.97|112.47|113.02|112.52|112.97|112.47|8
1734031080000|2024-12-12 19:18:00|112.99|112.49|112.98|112.48|112.99|112.49|112.94|112.44|18
1734031090000|2024-12-12 19:18:10|112.96|112.46|112.91|112.41|112.96|112.46|112.9|112.4|8
1734031100000|2024-12-12 19:18:20|112.9|112.4|112.9|112.4|112.9|112.4|112.76|112.26|19
1734031110000|2024-12-12 19:18:30|112.91|112.41|113.06|112.56|113.06|112.56|112.91|112.41|11
1734031120000|2024-12-12 19:18:40|113.05|112.55|113.02|112.52|113.05|112.55|112.97|112.47|13
1734031130000|2024-12-12 19:18:50|113.04|112.54|113.1|112.6|113.11|112.61|113.04|112.54|6
1734031140000|2024-12-12 19:19:00|113.13|112.63|113.2|112.7|113.2|112.7|113.12|112.62|8
1734031150000|2024-12-12 19:19:10|113.18|112.68|113.12|112.62|113.18|112.68|113.12|112.62|9
1734031160000|2024-12-12 19:19:20|113.11|112.61|113.11|112.61|113.11|112.61|113.09|112.59|4
1734031170000|2024-12-12 19:19:30|113.12|112.62|113.16|112.66|113.18|112.68|113.12|112.62|15
1734031180000|2024-12-12 19:19:40|113.17|112.67|113.19|112.69|113.19|112.69|113.13|112.63|11
1734031190000|2024-12-12 19:19:50|113.18|112.68|113.19|112.69|113.19|112.69|113.18|112.68|2
1734031200000|2024-12-12 19:20:00|113.18|112.68|113.24|112.74|113.24|112.74|113.18|112.68|5
1734031210000|2024-12-12 19:20:10|113.25|112.75|113.24|112.74|113.26|112.76|113.23|112.73|9
1734031220000|2024-12-12 19:20:20|113.3|112.8|113.25|112.75|113.3|112.8|113.25|112.75|4
1734031230000|2024-12-12 19:20:30|113.26|112.76|113.29|112.79|113.3|112.8|113.25|112.75|5
1734031240000|2024-12-12 19:20:40|113.28|112.78|113.28|112.78|113.29|112.79|113.24|112.74|9
1734031250000|2024-12-12 19:20:50|113.26|112.76|113.22|112.72|113.26|112.76|113.22|112.72|5
1734031260000|2024-12-12 19:21:00|113.24|112.74|113.28|112.78|113.32|112.82|113.24|112.74|7
1734031270000|2024-12-12 19:21:10|113.26|112.76|113.22|112.72|113.26|112.76|113.22|112.72|4
1734031280000|2024-12-12 19:21:20|113.2|112.7|113.25|112.75|113.25|112.75|113.2|112.7|5
1734031290000|2024-12-12 19:21:30|113.3|112.8|113.38|112.88|113.39|112.89|113.3|112.8|5
1734031300000|2024-12-12 19:21:40|113.37|112.87|113.28|112.78|113.37|112.87|113.28|112.78|6
1734031310000|2024-12-12 19:21:50|113.32|112.82|113.35|112.85|113.35|112.85|113.32|112.82|4
1734031320000|2024-12-12 19:22:00|113.34|112.84|113.31|112.81|113.34|112.84|113.31|112.81|4
1734031330000|2024-12-12 19:22:10|113.3|112.8|113.38|112.88|113.38|112.88|113.29|112.79|9
1734031340000|2024-12-12 19:22:20|113.39|112.89|113.28|112.78|113.4|112.9|113.28|112.78|6
1734031350000|2024-12-12 19:22:30|113.29|112.79|113.38|112.88|113.38|112.88|113.29|112.79|9
1734031360000|2024-12-12 19:22:40|113.39|112.89|113.3|112.8|113.39|112.89|113.29|112.79|13
1734031370000|2024-12-12 19:22:50|113.32|112.82|113.27|112.77|113.32|112.82|113.23|112.73|13
1734031380000|2024-12-12 19:23:00|113.25|112.75|113.31|112.81|113.32|112.82|113.25|112.75|14
1734031390000|2024-12-12 19:23:10|113.3|112.8|113.39|112.89|113.41|112.91|113.29|112.79|13
1734031400000|2024-12-12 19:23:20|113.41|112.91|113.44|112.94|113.44|112.94|113.39|112.89|9
1734031410000|2024-12-12 19:23:30|113.47|112.97|113.45|112.95|113.48|112.98|113.45|112.95|7
1734031420000|2024-12-12 19:23:40|113.47|112.97|113.37|112.87|113.47|112.97|113.37|112.87|7
1734031430000|2024-12-12 19:23:50|113.35|112.85|113.27|112.77|113.35|112.85|113.27|112.77|5
1734031440000|2024-12-12 19:24:00|113.26|112.76|113.25|112.75|113.27|112.77|113.2|112.7|12
1734031450000|2024-12-12 19:24:10|113.27|112.77|113.3|112.8|113.3|112.8|113.27|112.77|4
1734031460000|2024-12-12 19:24:20|113.31|112.81|113.31|112.81|113.31|112.81|113.31|112.81|1
1734031470000|2024-12-12 19:24:30|113.3|112.8|113.28|112.78|113.3|112.8|113.27|112.77|5
1734031480000|2024-12-12 19:24:40|113.29|112.79|113.38|112.88|113.38|112.88|113.29|112.79|4
1734031490000|2024-12-12 19:24:50|113.37|112.87|113.3|112.8|113.37|112.87|113.3|112.8|5
1734031500000|2024-12-12 19:25:00|113.29|112.79|113.37|112.87|113.37|112.87|113.29|112.79|8
1734031510000|2024-12-12 19:25:10|113.36|112.86|113.39|112.89|113.41|112.91|113.35|112.85|7
1734031520000|2024-12-12 19:25:20|113.38|112.88|113.32|112.82|113.38|112.88|113.32|112.82|3
1734031530000|2024-12-12 19:25:30|113.31|112.81|113.27|112.77|113.31|112.81|113.27|112.77|5
1734031540000|2024-12-12 19:25:40|113.23|112.73|113.11|112.61|113.23|112.73|113.11|112.61|9
1734031550000|2024-12-12 19:25:50|113.1|112.6|113.16|112.66|113.16|112.66|113.06|112.56|12
1734031560000|2024-12-12 19:26:00|113.19|112.69|113.19|112.69|113.19|112.69|113.18|112.68|5
1734031570000|2024-12-12 19:26:10|113.18|112.68|113.18|112.68|113.2|112.7|113.17|112.67|7
1734031580000|2024-12-12 19:26:20|113.19|112.69|113.13|112.63|113.19|112.69|113.13|112.63|6
1734031590000|2024-12-12 19:26:30|113.17|112.67|113.12|112.62|113.17|112.67|113.11|112.61|8
1734031600000|2024-12-12 19:26:40|113.13|112.63|113|112.5|113.13|112.63|113|112.5|9
1734031610000|2024-12-12 19:26:50|113.01|112.51|112.95|112.45|113.01|112.51|112.95|112.45|13
1734031620000|2024-12-12 19:27:00|112.97|112.47|113.07|112.57|113.07|112.57|112.97|112.47|13
1734031630000|2024-12-12 19:27:10|113.08|112.58|113.05|112.55|113.09|112.59|113.05|112.55|6
1734031640000|2024-12-12 19:27:20|113.06|112.56|112.97|112.47|113.06|112.56|112.95|112.45|9
1734031650000|2024-12-12 19:27:30|112.98|112.48|113.11|112.61|113.11|112.61|112.98|112.48|14
1734031660000|2024-12-12 19:27:40|113.12|112.62|113.05|112.55|113.12|112.62|113.05|112.55|11
1734031670000|2024-12-12 19:27:50|113.04|112.54|113.01|112.51|113.04|112.54|113.01|112.51|4
1734031680000|2024-12-12 19:28:00|112.98|112.48|112.99|112.49|113.03|112.53|112.97|112.47|10
1734031690000|2024-12-12 19:28:10|112.98|112.48|112.98|112.48|112.98|112.48|112.98|112.48|1
1734031700000|2024-12-12 19:28:20|112.95|112.45|112.86|112.36|112.95|112.45|112.86|112.36|7
1734031710000|2024-12-12 19:28:30|112.84|112.34|112.75|112.25|112.84|112.34|112.75|112.25|8
1734031720000|2024-12-12 19:28:40|112.74|112.24|112.65|112.15|112.74|112.24|112.65|112.15|8
1734031730000|2024-12-12 19:28:50|112.63|112.13|112.58|112.08|112.63|112.13|112.54|112.04|7
1734031740000|2024-12-12 19:29:00|112.56|112.06|112.53|112.03|112.58|112.08|112.53|112.03|7
1734031750000|2024-12-12 19:29:10|112.52|112.02|112.19|111.69|112.52|112.02|112.19|111.69|16
1734031760000|2024-12-12 19:29:20|112.18|111.68|111.87|111.37|112.18|111.68|111.87|111.37|27
1734031770000|2024-12-12 19:29:30|111.89|111.39|112.17|111.67|112.23|111.73|111.89|111.39|22
1734031780000|2024-12-12 19:29:40|112.16|111.66|112.04|111.54|112.18|111.68|112.03|111.53|17
1734031790000|2024-12-12 19:29:50|112.06|111.56|112.06|111.56|112.14|111.64|112.05|111.55|14
1734031800000|2024-12-12 19:30:00|112.05|111.55|111.91|111.41|112.16|111.66|111.9|111.4|19
1734031810000|2024-12-12 19:30:10|111.93|111.43|112.21|111.71|112.21|111.71|111.93|111.43|22
1734031820000|2024-12-12 19:30:20|112.22|111.72|112.14|111.64|112.27|111.77|112.14|111.64|23
1734031830000|2024-12-12 19:30:30|112.11|111.61|112.08|111.58|112.2|111.7|112.03|111.53|19
1734031840000|2024-12-12 19:30:40|112.11|111.61|112.39|111.89|112.39|111.89|112.1|111.6|23
1734031850000|2024-12-12 19:30:50|112.41|111.91|112.44|111.94|112.5|112|112.41|111.91|11
1734031860000|2024-12-12 19:31:00|112.43|111.93|112.41|111.91|112.47|111.97|112.4|111.9|21
1734031870000|2024-12-12 19:31:10|112.35|111.85|112.36|111.86|112.41|111.91|112.29|111.79|19
1734031880000|2024-12-12 19:31:20|112.34|111.84|112.26|111.76|112.34|111.84|112.25|111.75|22
1734031890000|2024-12-12 19:31:30|112.25|111.75|112.4|111.9|112.4|111.9|112.21|111.71|17
1734031900000|2024-12-12 19:31:40|112.42|111.92|112.44|111.94|112.48|111.98|112.42|111.92|16
1734031910000|2024-12-12 19:31:50|112.41|111.91|112.31|111.81|112.41|111.91|112.31|111.81|12
1734031920000|2024-12-12 19:32:00|112.3|111.8|112.28|111.78|112.3|111.8|112.21|111.71|15
1734031930000|2024-12-12 19:32:10|112.3|111.8|112.45|111.95|112.53|112.03|112.3|111.8|21
1734031940000|2024-12-12 19:32:20|112.44|111.94|112.35|111.85|112.44|111.94|112.35|111.85|8
1734031950000|2024-12-12 19:32:30|112.34|111.84|112.29|111.79|112.4|111.9|112.29|111.79|19
1734031960000|2024-12-12 19:32:40|112.27|111.77|112|111.5|112.27|111.77|112|111.5|19
1734031970000|2024-12-12 19:32:50|112.01|111.51|111.94|111.44|112.01|111.51|111.86|111.36|22
1734031980000|2024-12-12 19:33:00|111.96|111.46|111.77|111.27|111.96|111.46|111.77|111.27|19
1734031990000|2024-12-12 19:33:10|111.78|111.28|111.81|111.31|111.88|111.38|111.78|111.28|13
1734032000000|2024-12-12 19:33:20|111.8|111.3|111.77|111.27|111.8|111.3|111.69|111.19|19
1734032010000|2024-12-12 19:33:30|111.79|111.29|111.6|111.1|111.8|111.3|111.6|111.1|20
1734032020000|2024-12-12 19:33:40|111.61|111.11|111.81|111.31|111.81|111.31|111.61|111.11|20
1734032030000|2024-12-12 19:33:50|111.83|111.33|111.61|111.11|111.83|111.33|111.61|111.11|21
1734032040000|2024-12-12 19:34:00|111.62|111.12|111.51|111.01|111.62|111.12|111.51|111.01|10
1734032050000|2024-12-12 19:34:10|111.48|110.98|111.52|111.02|111.63|111.13|111.47|110.97|21
1734032060000|2024-12-12 19:34:20|111.42|110.92|111.28|110.78|111.42|110.92|111.28|110.78|13
1734032070000|2024-12-12 19:34:30|111.37|110.87|111.47|110.97|111.51|111.01|111.37|110.87|12
1734032080000|2024-12-12 19:34:40|111.46|110.96|111.27|110.77|111.46|110.96|111.27|110.77|24
1734032090000|2024-12-12 19:34:50|111.3|110.8|111.33|110.83|111.35|110.85|111.28|110.78|18
1734032100000|2024-12-12 19:35:00|111.34|110.84|111.18|110.68|111.34|110.84|111.16|110.66|22
1734032110000|2024-12-12 19:35:10|111.19|110.69|111.32|110.82|111.32|110.82|111.15|110.65|16
1734032120000|2024-12-12 19:35:20|111.33|110.83|111.1|110.6|111.33|110.83|111.1|110.6|24
1734032130000|2024-12-12 19:35:30|111.11|110.61|111.13|110.63|111.23|110.73|111.11|110.61|24
1734032140000|2024-12-12 19:35:40|111.12|110.62|110.89|110.39|111.12|110.62|110.89|110.39|16
1734032150000|2024-12-12 19:35:50|110.88|110.38|111.03|110.53|111.03|110.53|110.85|110.35|18
1734032160000|2024-12-12 19:36:00|111.01|110.51|110.91|110.41|111.04|110.54|110.79|110.29|21
1734032170000|2024-12-12 19:36:10|110.9|110.4|111.16|110.66|111.23|110.73|110.89|110.39|28
1734032180000|2024-12-12 19:36:20|111.14|110.64|110.94|110.44|111.14|110.64|110.94|110.44|27
1734032190000|2024-12-12 19:36:30|110.91|110.41|110.72|110.22|110.91|110.41|110.71|110.21|20
1734032200000|2024-12-12 19:36:40|110.69|110.19|110.59|110.09|110.74|110.24|110.58|110.08|22
1734032210000|2024-12-12 19:36:50|110.58|110.08|110.59|110.09|110.59|110.09|110.39|109.89|26
1734032220000|2024-12-12 19:37:00|110.57|110.07|110.5|110|110.66|110.16|110.41|109.91|25
1734032230000|2024-12-12 19:37:10|110.49|109.99|110.87|110.37|110.87|110.37|110.48|109.98|26
1734032240000|2024-12-12 19:37:20|110.88|110.38|110.83|110.33|111|110.5|110.82|110.32|24
1734032250000|2024-12-12 19:37:30|110.72|110.22|110.58|110.08|110.82|110.32|110.56|110.06|23
1734032260000|2024-12-12 19:37:40|110.59|110.09|110.8|110.3|110.8|110.3|110.58|110.08|27
1734032270000|2024-12-12 19:37:50|110.9|110.4|110.75|110.25|110.95|110.45|110.75|110.25|24
1734032280000|2024-12-12 19:38:00|110.76|110.26|110.97|110.47|111.07|110.57|110.76|110.26|26
1734032290000|2024-12-12 19:38:10|110.99|110.49|110.82|110.32|110.99|110.49|110.82|110.32|21
1734032300000|2024-12-12 19:38:20|110.85|110.35|111|110.5|111.02|110.52|110.85|110.35|30
1734032310000|2024-12-12 19:38:30|110.99|110.49|110.9|110.4|110.99|110.49|110.86|110.36|28
1734032320000|2024-12-12 19:38:40|110.93|110.43|110.81|110.31|110.99|110.49|110.75|110.25|26
1734032330000|2024-12-12 19:38:50|110.8|110.3|110.68|110.18|110.86|110.36|110.68|110.18|23
1734032340000|2024-12-12 19:39:00|110.63|110.13|110.43|109.93|110.65|110.15|110.43|109.93|19
1734032350000|2024-12-12 19:39:10|110.4|109.9|110.44|109.94|110.48|109.98|110.37|109.87|26
1734032360000|2024-12-12 19:39:20|110.45|109.95|110.49|109.99|110.56|110.06|110.44|109.94|28
1734032370000|2024-12-12 19:39:30|110.48|109.98|110.39|109.89|110.49|109.99|110.39|109.89|26
1734032380000|2024-12-12 19:39:40|110.4|109.9|110.5|110|110.52|110.02|110.4|109.9|25
1734032390000|2024-12-12 19:39:50|110.48|109.98|110.27|109.77|110.48|109.98|110.19|109.69|29
1734032400000|2024-12-12 19:40:00|110.26|109.76|110.21|109.71|110.38|109.88|110.21|109.71|21
1734032410000|2024-12-12 19:40:10|110.22|109.72|110.2|109.7|110.22|109.72|110.11|109.61|23
1734032420000|2024-12-12 19:40:20|110.19|109.69|110.32|109.82|110.32|109.82|110.15|109.65|29
1734032430000|2024-12-12 19:40:30|110.35|109.85|110.27|109.77|110.45|109.95|110.23|109.73|26
1734032440000|2024-12-12 19:40:40|110.25|109.75|110.21|109.71|110.25|109.75|110.16|109.66|20
1734032450000|2024-12-12 19:40:50|110.24|109.74|110.26|109.76|110.27|109.77|110.12|109.62|19
1734032460000|2024-12-12 19:41:00|110.25|109.75|109.99|109.49|110.25|109.75|109.99|109.49|24
1734032470000|2024-12-12 19:41:10|110|109.5|110.04|109.54|110.04|109.54|109.73|109.23|22
1734032480000|2024-12-12 19:41:20|110.05|109.55|109.87|109.37|110.05|109.55|109.82|109.32|28
1734032490000|2024-12-12 19:41:30|109.88|109.38|109.96|109.46|110.06|109.56|109.88|109.38|23
1734032500000|2024-12-12 19:41:40|109.9|109.4|109.9|109.4|109.93|109.43|109.88|109.38|19
1734032510000|2024-12-12 19:41:50|109.91|109.41|109.84|109.34|109.91|109.41|109.79|109.29|21
1734032520000|2024-12-12 19:42:00|109.89|109.39|109.85|109.35|109.97|109.47|109.75|109.25|18
1734032530000|2024-12-12 19:42:10|109.88|109.38|109.99|109.49|110.07|109.57|109.76|109.26|20
1734032540000|2024-12-12 19:42:20|109.98|109.48|109.78|109.28|110|109.5|109.78|109.28|21
1734032550000|2024-12-12 19:42:30|109.79|109.29|109.76|109.26|109.9|109.4|109.75|109.25|21
1734032560000|2024-12-12 19:42:40|109.75|109.25|109.71|109.21|109.84|109.34|109.7|109.2|24
1734032570000|2024-12-12 19:42:50|109.69|109.19|109.82|109.32|109.82|109.32|109.67|109.17|21
1734032580000|2024-12-12 19:43:00|109.8|109.3|109.7|109.2|109.8|109.3|109.66|109.16|26
1734032590000|2024-12-12 19:43:10|109.69|109.19|109.71|109.21|109.81|109.31|109.69|109.19|20
1734032600000|2024-12-12 19:43:20|109.69|109.19|109.86|109.36|109.87|109.37|109.66|109.16|21
1734032610000|2024-12-12 19:43:30|109.89|109.39|109.88|109.38|110.03|109.53|109.85|109.35|29
1734032620000|2024-12-12 19:43:40|109.91|109.41|109.72|109.22|109.97|109.47|109.71|109.21|28
1734032630000|2024-12-12 19:43:50|109.7|109.2|109.68|109.18|109.74|109.24|109.66|109.16|17
1734032640000|2024-12-12 19:44:00|109.69|109.19|109.64|109.14|109.75|109.25|109.64|109.14|26
1734032650000|2024-12-12 19:44:10|109.65|109.15|109.78|109.28|109.78|109.28|109.65|109.15|21
1734032660000|2024-12-12 19:44:20|109.8|109.3|109.65|109.15|109.85|109.35|109.62|109.12|21
1734032670000|2024-12-12 19:44:30|109.66|109.16|109.64|109.14|109.69|109.19|109.63|109.13|22
1734032680000|2024-12-12 19:44:40|109.65|109.15|109.64|109.14|109.72|109.22|109.63|109.13|21
1734032690000|2024-12-12 19:44:50|109.65|109.15|109.8|109.3|109.8|109.3|109.64|109.14|15
1734032700000|2024-12-12 19:45:00|109.83|109.33|109.66|109.16|109.86|109.36|109.66|109.16|23
1734032710000|2024-12-12 19:45:10|109.65|109.15|109.52|109.02|109.72|109.22|109.51|109.01|16
1734032720000|2024-12-12 19:45:20|109.59|109.09|109.88|109.38|109.94|109.44|109.59|109.09|28
1734032730000|2024-12-12 19:45:30|109.89|109.39|109.68|109.18|109.89|109.39|109.65|109.15|22
1734032740000|2024-12-12 19:45:40|109.67|109.17|109.65|109.15|109.71|109.21|109.63|109.13|19
1734032750000|2024-12-12 19:45:50|109.66|109.16|109.87|109.37|109.87|109.37|109.66|109.16|18
1734032760000|2024-12-12 19:46:00|109.86|109.36|109.71|109.21|109.86|109.36|109.66|109.16|25
1734032770000|2024-12-12 19:46:10|109.72|109.22|109.68|109.18|109.8|109.3|109.66|109.16|23
1734032780000|2024-12-12 19:46:20|109.63|109.13|109.58|109.08|109.65|109.15|109.54|109.04|22
1734032790000|2024-12-12 19:46:30|109.56|109.06|109.54|109.04|109.6|109.1|109.5|109|19
1734032800000|2024-12-12 19:46:40|109.56|109.06|109.46|108.96|109.56|109.06|109.46|108.96|16
1734032810000|2024-12-12 19:46:50|109.44|108.94|109.32|108.82|109.44|108.94|109.31|108.81|15
1734032820000|2024-12-12 19:47:00|109.31|108.81|109.44|108.94|109.49|108.99|109.27|108.77|29
1734032830000|2024-12-12 19:47:10|109.47|108.97|109.46|108.96|109.54|109.04|109.41|108.91|30
1734032840000|2024-12-12 19:47:20|109.48|108.98|109.39|108.89|109.48|108.98|109.36|108.86|23
1734032850000|2024-12-12 19:47:30|109.36|108.86|109.35|108.85|109.4|108.9|109.31|108.81|24
1734032860000|2024-12-12 19:47:40|109.36|108.86|109.36|108.86|109.39|108.89|109.33|108.83|16
1734032870000|2024-12-12 19:47:50|109.34|108.84|109.57|109.07|109.58|109.08|109.34|108.84|24
1734032880000|2024-12-12 19:48:00|109.6|109.1|109.94|109.44|109.94|109.44|109.6|109.1|33
1734032890000|2024-12-12 19:48:10|109.96|109.46|110.2|109.7|110.2|109.7|109.96|109.46|31
1734032900000|2024-12-12 19:48:20|110.19|109.69|110.77|110.27|110.78|110.28|110.17|109.67|25
1734032910000|2024-12-12 19:48:30|110.78|110.28|110.86|110.36|111.04|110.54|110.76|110.26|21
1734032920000|2024-12-12 19:48:40|110.88|110.38|110.87|110.37|110.9|110.4|110.8|110.3|13
1734032930000|2024-12-12 19:48:50|110.86|110.36|110.81|110.31|110.86|110.36|110.78|110.28|9
1734032940000|2024-12-12 19:49:00|110.78|110.28|110.76|110.26|111.03|110.53|110.76|110.26|10
1734032950000|2024-12-12 19:49:10|110.67|110.17|110.65|110.15|110.75|110.25|110.57|110.07|21
1734032960000|2024-12-12 19:49:20|110.68|110.18|110.55|110.05|110.75|110.25|110.55|110.05|19
1734032970000|2024-12-12 19:49:30|110.56|110.06|110.72|110.22|110.72|110.22|110.51|110.01|20
1734032980000|2024-12-12 19:49:40|110.71|110.21|110.85|110.35|110.9|110.4|110.71|110.21|24
1734032990000|2024-12-12 19:49:50|110.84|110.34|110.77|110.27|110.97|110.47|110.77|110.27|21
1734033000000|2024-12-12 19:50:00|110.76|110.26|111.04|110.54|111.1|110.6|110.74|110.24|21
1734033010000|2024-12-12 19:50:10|111|110.5|111.07|110.57|111.1|110.6|110.94|110.44|24
1734033020000|2024-12-12 19:50:20|111.06|110.56|110.88|110.38|111.11|110.61|110.8|110.3|23
1734033030000|2024-12-12 19:50:30|110.89|110.39|111.03|110.53|111.04|110.54|110.83|110.33|24
1734033040000|2024-12-12 19:50:40|111.05|110.55|111.01|110.51|111.14|110.64|110.94|110.44|25
1734033050000|2024-12-12 19:50:50|111.02|110.52|111.06|110.56|111.16|110.66|111.02|110.52|25
1734033060000|2024-12-12 19:51:00|111.04|110.54|110.95|110.45|111.05|110.55|110.91|110.41|22
1734033070000|2024-12-12 19:51:10|110.99|110.49|111.01|110.51|111.09|110.59|110.94|110.44|22
1734033080000|2024-12-12 19:51:20|110.99|110.49|110.89|110.39|110.99|110.49|110.8|110.3|16
1734033090000|2024-12-12 19:51:30|110.87|110.37|110.87|110.37|110.9|110.4|110.83|110.33|17
1734033100000|2024-12-12 19:51:40|110.88|110.38|110.89|110.39|110.92|110.42|110.82|110.32|24
1734033110000|2024-12-12 19:51:50|110.88|110.38|110.75|110.25|110.88|110.38|110.75|110.25|15
1734033120000|2024-12-12 19:52:00|110.77|110.27|110.43|109.93|110.77|110.27|110.43|109.93|22
1734033130000|2024-12-12 19:52:10|110.4|109.9|110.22|109.72|110.46|109.96|110.22|109.72|21
1734033140000|2024-12-12 19:52:20|110.15|109.65|110.25|109.75|110.27|109.77|110.15|109.65|23
1734033150000|2024-12-12 19:52:30|110.24|109.74|110.38|109.88|110.38|109.88|110.2|109.7|21
1734033160000|2024-12-12 19:52:40|110.37|109.87|110.44|109.94|110.49|109.99|110.33|109.83|21
1734033170000|2024-12-12 19:52:50|110.42|109.92|110.4|109.9|110.45|109.95|110.37|109.87|20
1734033180000|2024-12-12 19:53:00|110.39|109.89|110.49|109.99|110.49|109.99|110.38|109.88|17
1734033190000|2024-12-12 19:53:10|110.52|110.02|110.49|109.99|110.55|110.05|110.43|109.93|18
1734033200000|2024-12-12 19:53:20|110.51|110.01|110.55|110.05|110.62|110.12|110.51|110.01|18
1734033210000|2024-12-12 19:53:30|110.59|110.09|110.57|110.07|110.6|110.1|110.51|110.01|13
1734033220000|2024-12-12 19:53:40|110.56|110.06|110.37|109.87|110.56|110.06|110.36|109.86|24
1734033230000|2024-12-12 19:53:50|110.38|109.88|110.43|109.93|110.43|109.93|110.37|109.87|9
1734033240000|2024-12-12 19:54:00|110.42|109.92|110.41|109.91|110.49|109.99|110.38|109.88|19
1734033250000|2024-12-12 19:54:10|110.4|109.9|110.42|109.92|110.42|109.92|110.36|109.86|17
1734033260000|2024-12-12 19:54:20|110.41|109.91|110.3|109.8|110.41|109.91|110.26|109.76|14
1734033270000|2024-12-12 19:54:30|110.29|109.79|110.13|109.63|110.29|109.79|110.13|109.63|7
1734033280000|2024-12-12 19:54:40|110.12|109.62|110.12|109.62|110.14|109.64|110.07|109.57|9
1734033290000|2024-12-12 19:54:50|110.13|109.63|110.03|109.53|110.15|109.65|110.02|109.52|13
1734033300000|2024-12-12 19:55:00|110.04|109.54|110.05|109.55|110.08|109.58|109.98|109.48|19
1734033310000|2024-12-12 19:55:10|110.04|109.54|109.99|109.49|110.04|109.54|109.97|109.47|9
1734033320000|2024-12-12 19:55:20|110|109.5|109.6|109.1|110|109.5|109.6|109.1|13
1734033330000|2024-12-12 19:55:30|109.58|109.08|109.52|109.02|109.59|109.09|109.31|108.81|18
1734033340000|2024-12-12 19:55:40|109.51|109.01|109.46|108.96|109.51|109.01|109.31|108.81|28
1734033350000|2024-12-12 19:55:50|109.47|108.97|109.49|108.99|109.52|109.02|109.43|108.93|18
1734033360000|2024-12-12 19:56:00|109.48|108.98|109.78|109.28|109.78|109.28|109.48|108.98|20
1734033370000|2024-12-12 19:56:10|109.8|109.3|109.88|109.38|109.89|109.39|109.75|109.25|15
1734033380000|2024-12-12 19:56:20|109.87|109.37|109.6|109.1|109.87|109.37|109.6|109.1|28
1734033390000|2024-12-12 19:56:30|109.59|109.09|109.54|109.04|109.64|109.14|109.54|109.04|17
1734033400000|2024-12-12 19:56:40|109.55|109.05|109.56|109.06|109.6|109.1|109.51|109.01|21
1734033410000|2024-12-12 19:56:50|109.57|109.07|109.52|109.02|109.62|109.12|109.52|109.02|16
1734033420000|2024-12-12 19:57:00|109.45|108.95|109.32|108.82|109.51|109.01|109.32|108.82|19
1734033430000|2024-12-12 19:57:10|109.36|108.86|109.43|108.93|109.43|108.93|109.35|108.85|19
1734033440000|2024-12-12 19:57:20|109.44|108.94|109.39|108.89|109.46|108.96|109.38|108.88|17
1734033450000|2024-12-12 19:57:30|109.35|108.85|109.28|108.78|109.35|108.85|109.21|108.71|17
1734033460000|2024-12-12 19:57:40|109.31|108.81|109.3|108.8|109.42|108.92|109.3|108.8|19
1734033470000|2024-12-12 19:57:50|109.36|108.86|109.33|108.83|109.41|108.91|109.31|108.81|22
1734033480000|2024-12-12 19:58:00|109.36|108.86|109.34|108.84|109.37|108.87|109.33|108.83|10
1734033490000|2024-12-12 19:58:10|109.37|108.87|109.21|108.71|109.38|108.88|109.21|108.71|11
1734033500000|2024-12-12 19:58:20|109.2|108.7|109.26|108.76|109.36|108.86|109.2|108.7|18
1734033510000|2024-12-12 19:58:30|109.29|108.79|109.38|108.88|109.38|108.88|109.26|108.76|22
1734033520000|2024-12-12 19:58:40|109.39|108.89|109.29|108.79|109.52|109.02|109.29|108.79|22
1734033530000|2024-12-12 19:58:50|109.28|108.78|109.25|108.75|109.35|108.85|109.25|108.75|17
1734033540000|2024-12-12 19:59:00|109.27|108.77|109.41|108.91|109.41|108.91|109.26|108.76|20
1734033550000|2024-12-12 19:59:10|109.43|108.93|109.45|108.95|109.47|108.97|109.41|108.91|14
1734033560000|2024-12-12 19:59:20|109.47|108.97|109.53|109.03|109.54|109.04|109.39|108.89|19
1734033570000|2024-12-12 19:59:30|109.52|109.02|109.48|108.98|109.59|109.09|109.44|108.94|23
1734033580000|2024-12-12 19:59:40|109.47|108.97|109.32|108.82|109.5|109|109.32|108.82|21
1734033590000|2024-12-12 19:59:50|109.29|108.79|109.27|108.77|109.33|108.83|109.27|108.77|20
1734033600000|2024-12-12 20:00:00|109.23|108.73|109.67|109.17|109.67|109.17|109.17|108.67|17
1734033610000|2024-12-12 20:00:10|109.7|109.2|109.63|109.13|109.77|109.27|109.58|109.08|27
1734033620000|2024-12-12 20:00:20|109.62|109.12|109.77|109.27|109.79|109.29|109.61|109.11|28
1734033630000|2024-12-12 20:00:30|109.76|109.26|109.63|109.13|109.79|109.29|109.63|109.13|24
1734033640000|2024-12-12 20:00:40|109.68|109.18|109.88|109.38|109.88|109.38|109.68|109.18|18
1734033650000|2024-12-12 20:00:50|109.89|109.39|109.95|109.45|109.99|109.49|109.87|109.37|13
1734033660000|2024-12-12 20:01:00|109.93|109.43|109.66|109.16|109.93|109.43|109.65|109.15|22
1734033670000|2024-12-12 20:01:10|109.63|109.13|109.73|109.23|109.79|109.29|109.6|109.1|24
1734033680000|2024-12-12 20:01:20|109.78|109.28|109.71|109.21|109.82|109.32|109.71|109.21|15
1734033690000|2024-12-12 20:01:30|109.72|109.22|109.99|109.49|110|109.5|109.72|109.22|23
1734033700000|2024-12-12 20:01:40|110.01|109.51|110.1|109.6|110.11|109.61|109.94|109.44|22
1734033710000|2024-12-12 20:01:50|110.12|109.62|110.04|109.54|110.13|109.63|110.01|109.51|16
1734033720000|2024-12-12 20:02:00|110.03|109.53|110.1|109.6|110.14|109.64|109.95|109.45|17
1734033730000|2024-12-12 20:02:10|110.11|109.61|110.18|109.68|110.23|109.73|110.09|109.59|19
1734033740000|2024-12-12 20:02:20|110.17|109.67|110.06|109.56|110.17|109.67|110.04|109.54|15
1734033750000|2024-12-12 20:02:30|110.08|109.58|110.18|109.68|110.19|109.69|110.07|109.57|15
1734033760000|2024-12-12 20:02:40|110.22|109.72|110.24|109.74|110.29|109.79|110.21|109.71|12
1734033770000|2024-12-12 20:02:50|110.23|109.73|110.19|109.69|110.23|109.73|110.15|109.65|12
1734033780000|2024-12-12 20:03:00|110.18|109.68|110.06|109.56|110.18|109.68|110.05|109.55|12
1734033790000|2024-12-12 20:03:10|110.07|109.57|110.01|109.51|110.07|109.57|110.01|109.51|15
1734033800000|2024-12-12 20:03:20|110|109.5|109.92|109.42|110|109.5|109.88|109.38|18
1734033810000|2024-12-12 20:03:30|109.91|109.41|109.75|109.25|109.91|109.41|109.73|109.23|9
1734033820000|2024-12-12 20:03:40|109.74|109.24|109.74|109.24|109.75|109.25|109.71|109.21|12
1734033830000|2024-12-12 20:03:50|109.75|109.25|109.79|109.29|109.85|109.35|109.75|109.25|17
1734033840000|2024-12-12 20:04:00|109.78|109.28|109.95|109.45|109.97|109.47|109.77|109.27|15
1734033850000|2024-12-12 20:04:10|109.94|109.44|109.95|109.45|109.98|109.48|109.9|109.4|17
1734033860000|2024-12-12 20:04:20|109.94|109.44|109.95|109.45|109.95|109.45|109.91|109.41|9
1734033870000|2024-12-12 20:04:30|109.94|109.44|110.02|109.52|110.04|109.54|109.94|109.44|11
1734033880000|2024-12-12 20:04:40|109.95|109.45|109.78|109.28|109.95|109.45|109.78|109.28|9
1734033890000|2024-12-12 20:04:50|109.77|109.27|109.81|109.31|109.83|109.33|109.71|109.21|18
1734033900000|2024-12-12 20:05:00|109.83|109.33|109.99|109.49|109.99|109.49|109.81|109.31|19
1734033910000|2024-12-12 20:05:10|110|109.5|109.79|109.29|110|109.5|109.79|109.29|14
1734033920000|2024-12-12 20:05:20|109.8|109.3|109.76|109.26|109.83|109.33|109.72|109.22|15
1734033930000|2024-12-12 20:05:30|109.77|109.27|109.75|109.25|109.78|109.28|109.74|109.24|12
1734033940000|2024-12-12 20:05:40|109.74|109.24|109.82|109.32|109.88|109.38|109.73|109.23|14
1734033950000|2024-12-12 20:05:50|109.83|109.33|109.99|109.49|110|109.5|109.8|109.3|15
1734033960000|2024-12-12 20:06:00|110|109.5|110.14|109.64|110.15|109.65|110|109.5|22
1734033970000|2024-12-12 20:06:10|110.13|109.63|110.23|109.73|110.25|109.75|110.1|109.6|19
1734033980000|2024-12-12 20:06:20|110.24|109.74|110.07|109.57|110.24|109.74|110.06|109.56|16
1734033990000|2024-12-12 20:06:30|110.06|109.56|110.12|109.62|110.13|109.63|110.06|109.56|19
1734034000000|2024-12-12 20:06:40|110.13|109.63|110.26|109.76|110.26|109.76|110.12|109.62|16
1734034010000|2024-12-12 20:06:50|110.25|109.75|110.36|109.86|110.39|109.89|110.25|109.75|16
1734034020000|2024-12-12 20:07:00|110.38|109.88|110.3|109.8|110.39|109.89|110.28|109.78|12
1734034030000|2024-12-12 20:07:10|110.31|109.81|110.27|109.77|110.39|109.89|110.26|109.76|14
1734034040000|2024-12-12 20:07:20|110.28|109.78|110.29|109.79|110.3|109.8|110.27|109.77|11
1734034050000|2024-12-12 20:07:30|110.28|109.78|110.32|109.82|110.32|109.82|110.23|109.73|10
1734034060000|2024-12-12 20:07:40|110.33|109.83|110.39|109.89|110.39|109.89|110.32|109.82|14
1734034070000|2024-12-12 20:07:50|110.38|109.88|110.33|109.83|110.44|109.94|110.33|109.83|8
1734034080000|2024-12-12 20:08:00|110.34|109.84|110.29|109.79|110.34|109.84|110.26|109.76|10
1734034090000|2024-12-12 20:08:10|110.27|109.77|110.14|109.64|110.27|109.77|110.14|109.64|12
1734034100000|2024-12-12 20:08:20|110.13|109.63|110.11|109.61|110.15|109.65|110.11|109.61|13
1734034110000|2024-12-12 20:08:30|110.08|109.58|109.97|109.47|110.09|109.59|109.97|109.47|10
1734034120000|2024-12-12 20:08:40|109.88|109.38|109.92|109.42|109.97|109.47|109.88|109.38|7
1734034130000|2024-12-12 20:08:50|109.93|109.43|109.91|109.41|109.95|109.45|109.91|109.41|9
1734034140000|2024-12-12 20:09:00|109.9|109.4|109.84|109.34|109.9|109.4|109.84|109.34|14
1734034150000|2024-12-12 20:09:10|109.85|109.35|109.89|109.39|109.9|109.4|109.85|109.35|11
1734034160000|2024-12-12 20:09:20|109.9|109.4|109.93|109.43|109.93|109.43|109.89|109.39|5
1734034170000|2024-12-12 20:09:30|109.94|109.44|109.99|109.49|109.99|109.49|109.92|109.42|9
1734034180000|2024-12-12 20:09:40|110.04|109.54|110.09|109.59|110.11|109.61|110.03|109.53|11
1734034190000|2024-12-12 20:09:50|110.18|109.68|110.19|109.69|110.2|109.7|110.18|109.68|7
1734034200000|2024-12-12 20:10:00|110.2|109.7|110.11|109.61|110.2|109.7|110.11|109.61|9
1734034210000|2024-12-12 20:10:10|110.09|109.59|110.12|109.62|110.12|109.62|110.06|109.56|10
1734034220000|2024-12-12 20:10:20|110.13|109.63|110.19|109.69|110.2|109.7|110.13|109.63|5
1734034230000|2024-12-12 20:10:30|110.2|109.7|110.21|109.71|110.25|109.75|110.2|109.7|10
1734034240000|2024-12-12 20:10:40|110.22|109.72|110.33|109.83|110.33|109.83|110.22|109.72|10
1734034250000|2024-12-12 20:10:50|110.32|109.82|110.27|109.77|110.33|109.83|110.25|109.75|10
1734034260000|2024-12-12 20:11:00|110.26|109.76|110.23|109.73|110.27|109.77|110.23|109.73|11
1734034270000|2024-12-12 20:11:10|110.22|109.72|110.24|109.74|110.26|109.76|110.19|109.69|14
1734034280000|2024-12-12 20:11:20|110.23|109.73|110.34|109.84|110.34|109.84|110.23|109.73|10
1734034290000|2024-12-12 20:11:30|110.35|109.85|110.3|109.8|110.35|109.85|110.3|109.8|5
1734034300000|2024-12-12 20:11:40|110.31|109.81|110.31|109.81|110.31|109.81|110.31|109.81|1
1734034310000|2024-12-12 20:11:50|110.32|109.82|110.34|109.84|110.34|109.84|110.31|109.81|4
1734034320000|2024-12-12 20:12:00|110.33|109.83|110.35|109.85|110.37|109.87|110.27|109.77|13
1734034330000|2024-12-12 20:12:10|110.33|109.83|110.31|109.81|110.34|109.84|110.31|109.81|5
1734034340000|2024-12-12 20:12:20|110.32|109.82|110.22|109.72|110.33|109.83|110.22|109.72|6
1734034350000|2024-12-12 20:12:30|110.24|109.74|110.27|109.77|110.27|109.77|110.23|109.73|6
1734034370000|2024-12-12 20:12:50|110.23|109.73|110.29|109.79|110.3|109.8|110.23|109.73|8
1734034380000|2024-12-12 20:13:00|110.3|109.8|110.24|109.74|110.3|109.8|110.23|109.73|8
1734034390000|2024-12-12 20:13:10|110.23|109.73|110.21|109.71|110.23|109.73|110.21|109.71|3
1734034400000|2024-12-12 20:13:20|110.23|109.73|110.16|109.66|110.26|109.76|110.16|109.66|9
1734034410000|2024-12-12 20:13:30|110.18|109.68|110.19|109.69|110.2|109.7|110.18|109.68|5
1734034420000|2024-12-12 20:13:40|110.2|109.7|110.41|109.91|110.42|109.92|110.2|109.7|16
1734034430000|2024-12-12 20:13:50|110.4|109.9|110.51|110.01|110.53|110.03|110.4|109.9|13
1734034440000|2024-12-12 20:14:00|110.52|110.02|110.58|110.08|110.6|110.1|110.52|110.02|10
1734034450000|2024-12-12 20:14:10|110.59|110.09|110.62|110.12|110.65|110.15|110.59|110.09|12
1734034460000|2024-12-12 20:14:20|110.61|110.11|110.64|110.14|110.67|110.17|110.61|110.11|15
1734034470000|2024-12-12 20:14:30|110.65|110.15|110.47|109.97|110.65|110.15|110.45|109.95|11
1734034480000|2024-12-12 20:14:40|110.48|109.98|110.49|109.99|110.49|109.99|110.46|109.96|7
1734034490000|2024-12-12 20:14:50|110.51|110.01|110.53|110.03|110.54|110.04|110.51|110.01|5
1734034500000|2024-12-12 20:15:00|110.52|110.02|110.53|110.03|110.57|110.07|110.52|110.02|10
1734034510000|2024-12-12 20:15:10|110.52|110.02|110.44|109.94|110.52|110.02|110.44|109.94|7
1734034520000|2024-12-12 20:15:20|110.43|109.93|110.42|109.92|110.47|109.97|110.4|109.9|7
1734034530000|2024-12-12 20:15:30|110.41|109.91|110.57|110.07|110.57|110.07|110.41|109.91|14
1734034540000|2024-12-12 20:15:40|110.58|110.08|110.57|110.07|110.63|110.13|110.57|110.07|7
1734034550000|2024-12-12 20:15:50|110.56|110.06|110.55|110.05|110.59|110.09|110.55|110.05|9
1734034560000|2024-12-12 20:16:00|110.54|110.04|110.46|109.96|110.54|110.04|110.45|109.95|9
1734034570000|2024-12-12 20:16:10|110.48|109.98|110.32|109.82|110.48|109.98|110.31|109.81|13
1734034580000|2024-12-12 20:16:20|110.3|109.8|110.1|109.6|110.3|109.8|110.07|109.57|17
1734034590000|2024-12-12 20:16:30|110.13|109.63|109.96|109.46|110.13|109.63|109.96|109.46|11
1734034600000|2024-12-12 20:16:40|109.94|109.44|109.95|109.45|109.97|109.47|109.86|109.36|19
1734034610000|2024-12-12 20:16:50|109.98|109.48|109.9|109.4|109.99|109.49|109.9|109.4|12
1734034620000|2024-12-12 20:17:00|109.89|109.39|109.77|109.27|109.9|109.4|109.77|109.27|13
1734034630000|2024-12-12 20:17:10|109.76|109.26|109.69|109.19|109.76|109.26|109.6|109.1|20
1734034640000|2024-12-12 20:17:20|109.68|109.18|109.74|109.24|109.81|109.31|109.68|109.18|16
1734034650000|2024-12-12 20:17:30|109.75|109.25|109.79|109.29|109.83|109.33|109.75|109.25|12
1734034660000|2024-12-12 20:17:40|109.81|109.31|109.71|109.21|109.87|109.37|109.7|109.2|15
1734034670000|2024-12-12 20:17:50|109.72|109.22|109.74|109.24|109.76|109.26|109.72|109.22|10
1734034680000|2024-12-12 20:18:00|109.73|109.23|109.78|109.28|109.79|109.29|109.73|109.23|15
1734034690000|2024-12-12 20:18:10|109.76|109.26|109.71|109.21|109.78|109.28|109.71|109.21|8
1734034700000|2024-12-12 20:18:20|109.72|109.22|109.78|109.28|109.78|109.28|109.71|109.21|9
1734034710000|2024-12-12 20:18:30|109.79|109.29|109.91|109.41|109.91|109.41|109.79|109.29|12
1734034720000|2024-12-12 20:18:40|109.94|109.44|109.95|109.45|109.98|109.48|109.93|109.43|8
1734034730000|2024-12-12 20:18:50|109.94|109.44|109.85|109.35|109.94|109.44|109.83|109.33|13
1734034740000|2024-12-12 20:19:00|109.84|109.34|109.96|109.46|109.97|109.47|109.84|109.34|13
1734034750000|2024-12-12 20:19:10|109.95|109.45|109.93|109.43|109.95|109.45|109.93|109.43|5
1734034760000|2024-12-12 20:19:20|109.92|109.42|109.82|109.32|109.92|109.42|109.79|109.29|7
1734034770000|2024-12-12 20:19:30|109.83|109.33|109.85|109.35|109.85|109.35|109.83|109.33|5
1734034780000|2024-12-12 20:19:40|109.86|109.36|109.86|109.36|109.86|109.36|109.81|109.31|8
1734034790000|2024-12-12 20:19:50|109.85|109.35|109.97|109.47|109.97|109.47|109.85|109.35|8
1734034800000|2024-12-12 20:20:00|110.02|109.52|110.05|109.55|110.11|109.61|110.01|109.51|18
1734034810000|2024-12-12 20:20:10|110.06|109.56|109.99|109.49|110.07|109.57|109.98|109.48|9
1734034820000|2024-12-12 20:20:20|109.98|109.48|109.94|109.44|109.98|109.48|109.91|109.41|13
1734034830000|2024-12-12 20:20:30|109.95|109.45|110.02|109.52|110.02|109.52|109.94|109.44|9
1734034840000|2024-12-12 20:20:40|110.03|109.53|110.12|109.62|110.16|109.66|110.03|109.53|16
1734034850000|2024-12-12 20:20:50|110.14|109.64|110.16|109.66|110.18|109.68|110.14|109.64|5
1734034860000|2024-12-12 20:21:00|110.15|109.65|110.12|109.62|110.16|109.66|110.1|109.6|8
1734034870000|2024-12-12 20:21:10|110.11|109.61|110.04|109.54|110.11|109.61|110.03|109.53|10
1734034880000|2024-12-12 20:21:20|110.05|109.55|110.06|109.56|110.06|109.56|110.03|109.53|8
1734034890000|2024-12-12 20:21:30|110.05|109.55|109.89|109.39|110.05|109.55|109.88|109.38|9
1734034900000|2024-12-12 20:21:40|109.88|109.38|109.78|109.28|109.88|109.38|109.78|109.28|14
1734034910000|2024-12-12 20:21:50|109.79|109.29|109.76|109.26|109.8|109.3|109.76|109.26|9
1734034920000|2024-12-12 20:22:00|109.75|109.25|109.63|109.13|109.75|109.25|109.61|109.11|20
1734034930000|2024-12-12 20:22:10|109.64|109.14|109.62|109.12|109.69|109.19|109.62|109.12|13
1734034940000|2024-12-12 20:22:20|109.61|109.11|109.68|109.18|109.7|109.2|109.57|109.07|17
1734034950000|2024-12-12 20:22:30|109.69|109.19|109.72|109.22|109.72|109.22|109.68|109.18|11
1734034960000|2024-12-12 20:22:40|109.73|109.23|109.77|109.27|109.79|109.29|109.72|109.22|13
1734034970000|2024-12-12 20:22:50|109.76|109.26|109.77|109.27|109.78|109.28|109.74|109.24|7
1734034980000|2024-12-12 20:23:00|109.79|109.29|109.73|109.23|109.81|109.31|109.73|109.23|13
1734034990000|2024-12-12 20:23:10|109.75|109.25|109.85|109.35|109.86|109.36|109.74|109.24|11
1734035000000|2024-12-12 20:23:20|109.84|109.34|109.81|109.31|109.86|109.36|109.81|109.31|7
1734035010000|2024-12-12 20:23:30|109.8|109.3|109.84|109.34|109.85|109.35|109.8|109.3|7
1734035020000|2024-12-12 20:23:40|109.85|109.35|109.96|109.46|109.97|109.47|109.85|109.35|13
1734035030000|2024-12-12 20:23:50|109.95|109.45|109.96|109.46|109.96|109.46|109.94|109.44|5
1734035040000|2024-12-12 20:24:00|109.97|109.47|110.07|109.57|110.07|109.57|109.96|109.46|15
1734035050000|2024-12-12 20:24:10|110.08|109.58|110.11|109.61|110.12|109.62|110.07|109.57|10
1734035060000|2024-12-12 20:24:20|110.1|109.6|110.07|109.57|110.1|109.6|110.02|109.52|10
1734035070000|2024-12-12 20:24:30|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734035080000|2024-12-12 20:24:40|110.05|109.55|110.06|109.56|110.06|109.56|110.05|109.55|2
1734035090000|2024-12-12 20:24:50|110.07|109.57|110.07|109.57|110.08|109.58|110.07|109.57|3
1734035100000|2024-12-12 20:25:00|110.06|109.56|110.05|109.55|110.1|109.6|110.02|109.52|11
1734035110000|2024-12-12 20:25:10|110.04|109.54|110.06|109.56|110.06|109.56|109.99|109.49|9
1734035120000|2024-12-12 20:25:20|110.05|109.55|110.11|109.61|110.16|109.66|110.04|109.54|15
1734035130000|2024-12-12 20:25:30|110.1|109.6|110.12|109.62|110.12|109.62|110.07|109.57|6
1734035140000|2024-12-12 20:25:40|110.14|109.64|110.15|109.65|110.16|109.66|110.13|109.63|11
1734035150000|2024-12-12 20:25:50|110.14|109.64|110.08|109.58|110.14|109.64|110.08|109.58|5
1734035160000|2024-12-12 20:26:00|110.09|109.59|110.2|109.7|110.21|109.71|110.09|109.59|11
1734035170000|2024-12-12 20:26:10|110.23|109.73|110.22|109.72|110.25|109.75|110.21|109.71|11
1734035180000|2024-12-12 20:26:20|110.21|109.71|110.14|109.64|110.21|109.71|110.14|109.64|11
1734035190000|2024-12-12 20:26:30|110.13|109.63|110.09|109.59|110.13|109.63|110.09|109.59|4
1734035200000|2024-12-12 20:26:40|110.05|109.55|110.05|109.55|110.06|109.56|110.01|109.51|7
1734035210000|2024-12-12 20:26:50|110.06|109.56|110.09|109.59|110.13|109.63|110.06|109.56|10
1734035220000|2024-12-12 20:27:00|110.08|109.58|110.06|109.56|110.08|109.58|110.05|109.55|11
1734035230000|2024-12-12 20:27:10|110.08|109.58|110.1|109.6|110.12|109.62|110.08|109.58|5
1734035240000|2024-12-12 20:27:20|110.11|109.61|110.11|109.61|110.11|109.61|110.11|109.61|1
1734035250000|2024-12-12 20:27:30|110.1|109.6|109.97|109.47|110.1|109.6|109.94|109.44|16
1734035260000|2024-12-12 20:27:40|109.99|109.49|109.99|109.49|110|109.5|109.98|109.48|5
1734035270000|2024-12-12 20:27:50|110.01|109.51|110.06|109.56|110.08|109.58|110.01|109.51|5
1734035280000|2024-12-12 20:28:00|110.07|109.57|110.03|109.53|110.11|109.61|110.03|109.53|7
1734035290000|2024-12-12 20:28:10|110.02|109.52|110.01|109.51|110.02|109.52|109.97|109.47|8
1734035300000|2024-12-12 20:28:20|110.02|109.52|110.07|109.57|110.08|109.58|110.02|109.52|8
1734035310000|2024-12-12 20:28:30|110.09|109.59|110.02|109.52|110.1|109.6|110.02|109.52|6
1734035320000|2024-12-12 20:28:40|110.04|109.54|110.06|109.56|110.07|109.57|110.03|109.53|7
1734035330000|2024-12-12 20:28:50|110.07|109.57|110.1|109.6|110.1|109.6|110.07|109.57|4
1734035340000|2024-12-12 20:29:00|110.09|109.59|110.13|109.63|110.13|109.63|110.09|109.59|7
1734035350000|2024-12-12 20:29:10|110.15|109.65|110.27|109.77|110.27|109.77|110.15|109.65|7
1734035360000|2024-12-12 20:29:20|110.26|109.76|110.24|109.74|110.28|109.78|110.24|109.74|8
1734035370000|2024-12-12 20:29:30|110.2|109.7|110.15|109.65|110.2|109.7|110.15|109.65|5
1734035380000|2024-12-12 20:29:40|110.16|109.66|110.11|109.61|110.19|109.69|110.09|109.59|9
1734035390000|2024-12-12 20:29:50|110.1|109.6|110.06|109.56|110.1|109.6|110.06|109.56|5
1734035400000|2024-12-12 20:30:00|110.09|109.59|110.11|109.61|110.15|109.65|110.09|109.59|14
1734035410000|2024-12-12 20:30:10|110.1|109.6|110.1|109.6|110.11|109.61|110.03|109.53|11
1734035420000|2024-12-12 20:30:20|110.11|109.61|110.19|109.69|110.22|109.72|110.11|109.61|9
1734035430000|2024-12-12 20:30:30|110.2|109.7|110.34|109.84|110.36|109.86|110.19|109.69|18
1734035440000|2024-12-12 20:30:40|110.33|109.83|110.35|109.85|110.37|109.87|110.31|109.81|12
1734035450000|2024-12-12 20:30:50|110.34|109.84|110.35|109.85|110.38|109.88|110.31|109.81|10
1734035460000|2024-12-12 20:31:00|110.4|109.9|110.38|109.88|110.4|109.9|110.38|109.88|3
1734035470000|2024-12-12 20:31:10|110.4|109.9|110.44|109.94|110.49|109.99|110.4|109.9|10
1734035480000|2024-12-12 20:31:20|110.42|109.92|110.42|109.92|110.43|109.93|110.41|109.91|4
1734035490000|2024-12-12 20:31:30|110.44|109.94|110.42|109.92|110.46|109.96|110.42|109.92|8
1734035500000|2024-12-12 20:31:40|110.41|109.91|110.39|109.89|110.41|109.91|110.39|109.89|2
1734035510000|2024-12-12 20:31:50|110.38|109.88|110.42|109.92|110.42|109.92|110.34|109.84|8
1734035520000|2024-12-12 20:32:00|110.41|109.91|110.45|109.95|110.47|109.97|110.41|109.91|9
1734035530000|2024-12-12 20:32:10|110.47|109.97|110.41|109.91|110.47|109.97|110.39|109.89|12
1734035540000|2024-12-12 20:32:20|110.42|109.92|110.54|110.04|110.54|110.04|110.42|109.92|7
1734035550000|2024-12-12 20:32:30|110.57|110.07|110.56|110.06|110.57|110.07|110.55|110.05|6
1734035560000|2024-12-12 20:32:40|110.58|110.08|110.64|110.14|110.64|110.14|110.58|110.08|8
1734035570000|2024-12-12 20:32:50|110.63|110.13|110.61|110.11|110.63|110.13|110.61|110.11|9
1734035580000|2024-12-12 20:33:00|110.6|110.1|110.56|110.06|110.6|110.1|110.56|110.06|7
1734035590000|2024-12-12 20:33:10|110.6|110.1|110.6|110.1|110.6|110.1|110.6|110.1|1
1734035600000|2024-12-12 20:33:20|110.59|110.09|110.56|110.06|110.59|110.09|110.54|110.04|7
1734035610000|2024-12-12 20:33:30|110.55|110.05|110.49|109.99|110.55|110.05|110.49|109.99|4
1734035620000|2024-12-12 20:33:40|110.47|109.97|110.51|110.01|110.51|110.01|110.46|109.96|7
1734035630000|2024-12-12 20:33:50|110.54|110.04|110.58|110.08|110.6|110.1|110.54|110.04|5
1734035640000|2024-12-12 20:34:00|110.57|110.07|110.53|110.03|110.57|110.07|110.53|110.03|4
1734035650000|2024-12-12 20:34:10|110.52|110.02|110.51|110.01|110.52|110.02|110.51|110.01|2
1734035660000|2024-12-12 20:34:20|110.5|110|110.48|109.98|110.5|110|110.47|109.97|4
1734035670000|2024-12-12 20:34:30|110.49|109.99|110.52|110.02|110.52|110.02|110.49|109.99|3
1734035680000|2024-12-12 20:34:40|110.51|110.01|110.52|110.02|110.52|110.02|110.5|110|4
1734035690000|2024-12-12 20:34:50|110.53|110.03|110.52|110.02|110.54|110.04|110.5|110|7
1734035700000|2024-12-12 20:35:00|110.53|110.03|110.64|110.14|110.64|110.14|110.53|110.03|10
1734035710000|2024-12-12 20:35:10|110.67|110.17|110.76|110.26|110.76|110.26|110.67|110.17|9
1734035720000|2024-12-12 20:35:20|110.75|110.25|110.75|110.25|110.79|110.29|110.74|110.24|11
1734035730000|2024-12-12 20:35:30|110.76|110.26|110.77|110.27|110.8|110.3|110.75|110.25|12
1734035740000|2024-12-12 20:35:40|110.75|110.25|110.74|110.24|110.75|110.25|110.72|110.22|13
1734035750000|2024-12-12 20:35:50|110.75|110.25|110.8|110.3|110.81|110.31|110.75|110.25|9
1734035760000|2024-12-12 20:36:00|110.79|110.29|110.79|110.29|110.8|110.3|110.79|110.29|7
1734035770000|2024-12-12 20:36:10|110.8|110.3|110.82|110.32|110.85|110.35|110.79|110.29|10
1734035780000|2024-12-12 20:36:20|110.81|110.31|110.86|110.36|110.86|110.36|110.79|110.29|11
1734035790000|2024-12-12 20:36:30|110.88|110.38|110.88|110.38|110.89|110.39|110.88|110.38|3
1734035800000|2024-12-12 20:36:40|110.87|110.37|110.86|110.36|110.87|110.37|110.86|110.36|2
1734035810000|2024-12-12 20:36:50|110.88|110.38|110.89|110.39|110.89|110.39|110.87|110.37|6
1734035820000|2024-12-12 20:37:00|110.9|110.4|110.89|110.39|110.9|110.4|110.88|110.38|7
1734035830000|2024-12-12 20:37:10|110.9|110.4|111.03|110.53|111.03|110.53|110.9|110.4|8
1734035840000|2024-12-12 20:37:20|111.04|110.54|111.12|110.62|111.12|110.62|111.02|110.52|14
1734035850000|2024-12-12 20:37:30|111.14|110.64|111.19|110.69|111.19|110.69|111.14|110.64|7
1734035860000|2024-12-12 20:37:40|111.2|110.7|111.44|110.94|111.44|110.94|111.2|110.7|18
1734035870000|2024-12-12 20:37:50|111.45|110.95|111.59|111.09|111.63|111.13|111.45|110.95|25
1734035880000|2024-12-12 20:38:00|111.6|111.1|111.51|111.01|111.63|111.13|111.49|110.99|14
1734035890000|2024-12-12 20:38:10|111.53|111.03|111.51|111.01|111.53|111.03|111.44|110.94|18
1734035900000|2024-12-12 20:38:20|111.5|111|111.42|110.92|111.5|111|111.42|110.92|12
1734035910000|2024-12-12 20:38:30|111.39|110.89|111.28|110.78|111.39|110.89|111.28|110.78|17
1734035920000|2024-12-12 20:38:40|111.27|110.77|111.29|110.79|111.29|110.79|111.21|110.71|17
1734035930000|2024-12-12 20:38:50|111.28|110.78|111.31|110.81|111.32|110.82|111.27|110.77|9
1734035940000|2024-12-12 20:39:00|111.32|110.82|111.13|110.63|111.32|110.82|111.13|110.63|12
1734035950000|2024-12-12 20:39:10|111.16|110.66|111.29|110.79|111.3|110.8|111.16|110.66|19
1734035960000|2024-12-12 20:39:20|111.28|110.78|111.33|110.83|111.33|110.83|111.27|110.77|6
1734035970000|2024-12-12 20:39:30|111.34|110.84|111.33|110.83|111.4|110.9|111.32|110.82|10
1734035980000|2024-12-12 20:39:40|111.31|110.81|111.28|110.78|111.31|110.81|111.28|110.78|6
1734035990000|2024-12-12 20:39:50|111.26|110.76|111.34|110.84|111.34|110.84|111.24|110.74|14
1734036000000|2024-12-12 20:40:00|111.36|110.86|111.41|110.91|111.47|110.97|111.36|110.86|11
1734036010000|2024-12-12 20:40:10|111.42|110.92|111.38|110.88|111.42|110.92|111.34|110.84|10
1734036020000|2024-12-12 20:40:20|111.4|110.9|111.38|110.88|111.42|110.92|111.38|110.88|8
1734036030000|2024-12-12 20:40:30|111.37|110.87|111.39|110.89|111.39|110.89|111.32|110.82|10
1734036040000|2024-12-12 20:40:40|111.41|110.91|111.49|110.99|111.49|110.99|111.4|110.9|8
1734036050000|2024-12-12 20:40:50|111.51|111.01|111.58|111.08|111.58|111.08|111.5|111|10
1734036060000|2024-12-12 20:41:00|111.59|111.09|111.61|111.11|111.61|111.11|111.5|111|20
1734036070000|2024-12-12 20:41:10|111.63|111.13|111.63|111.13|111.65|111.15|111.6|111.1|14
1734036080000|2024-12-12 20:41:20|111.61|111.11|111.61|111.11|111.61|111.11|111.53|111.03|14
1734036090000|2024-12-12 20:41:30|111.6|111.1|111.58|111.08|111.61|111.11|111.58|111.08|6
1734036100000|2024-12-12 20:41:40|111.57|111.07|111.44|110.94|111.57|111.07|111.44|110.94|14
1734036110000|2024-12-12 20:41:50|111.43|110.93|111.47|110.97|111.49|110.99|111.43|110.93|6
1734036120000|2024-12-12 20:42:00|111.48|110.98|111.39|110.89|111.48|110.98|111.39|110.89|6
1734036130000|2024-12-12 20:42:10|111.38|110.88|111.34|110.84|111.4|110.9|111.33|110.83|10
1734036140000|2024-12-12 20:42:20|111.33|110.83|111.38|110.88|111.4|110.9|111.33|110.83|15
1734036150000|2024-12-12 20:42:30|111.39|110.89|111.37|110.87|111.4|110.9|111.35|110.85|11
1734036160000|2024-12-12 20:42:40|111.38|110.88|111.48|110.98|111.48|110.98|111.38|110.88|13
1734036170000|2024-12-12 20:42:50|111.49|110.99|111.58|111.08|111.58|111.08|111.49|110.99|11
1734036180000|2024-12-12 20:43:00|111.59|111.09|111.58|111.08|111.59|111.09|111.52|111.02|12
1734036190000|2024-12-12 20:43:10|111.59|111.09|111.63|111.13|111.66|111.16|111.59|111.09|12
1734036200000|2024-12-12 20:43:20|111.62|111.12|111.57|111.07|111.62|111.12|111.53|111.03|16
1734036210000|2024-12-12 20:43:30|111.56|111.06|111.62|111.12|111.63|111.13|111.55|111.05|11
1734036220000|2024-12-12 20:43:40|111.63|111.13|111.72|111.22|111.72|111.22|111.62|111.12|11
1734036230000|2024-12-12 20:43:50|111.73|111.23|111.73|111.23|111.76|111.26|111.72|111.22|13
1734036240000|2024-12-12 20:44:00|111.72|111.22|111.86|111.36|111.9|111.4|111.69|111.19|12
1734036250000|2024-12-12 20:44:10|111.81|111.31|111.78|111.28|111.81|111.31|111.78|111.28|8
1734036260000|2024-12-12 20:44:20|111.77|111.27|111.72|111.22|111.77|111.27|111.72|111.22|6
1734036270000|2024-12-12 20:44:30|111.74|111.24|111.83|111.33|111.83|111.33|111.74|111.24|6
1734036280000|2024-12-12 20:44:40|111.82|111.32|111.77|111.27|111.82|111.32|111.77|111.27|6
1734036290000|2024-12-12 20:44:50|111.78|111.28|111.79|111.29|111.81|111.31|111.78|111.28|5
1734036300000|2024-12-12 20:45:00|111.78|111.28|111.73|111.23|111.79|111.29|111.71|111.21|13
1734036310000|2024-12-12 20:45:10|111.7|111.2|111.77|111.27|111.77|111.27|111.7|111.2|10
1734036320000|2024-12-12 20:45:20|111.78|111.28|111.77|111.27|111.82|111.32|111.76|111.26|11
1734036330000|2024-12-12 20:45:30|111.78|111.28|111.79|111.29|111.81|111.31|111.78|111.28|5
1734036340000|2024-12-12 20:45:40|111.81|111.31|111.84|111.34|111.89|111.39|111.81|111.31|14
1734036350000|2024-12-12 20:45:50|111.83|111.33|111.79|111.29|111.86|111.36|111.79|111.29|9
1734036360000|2024-12-12 20:46:00|111.77|111.27|111.76|111.26|111.79|111.29|111.75|111.25|12
1734036370000|2024-12-12 20:46:10|111.77|111.27|111.73|111.23|111.78|111.28|111.7|111.2|14
1734036380000|2024-12-12 20:46:20|111.77|111.27|111.85|111.35|111.88|111.38|111.77|111.27|17
1734036390000|2024-12-12 20:46:30|111.83|111.33|111.82|111.32|111.84|111.34|111.78|111.28|11
1734036400000|2024-12-12 20:46:40|111.81|111.31|111.74|111.24|111.81|111.31|111.72|111.22|12
1734036410000|2024-12-12 20:46:50|111.75|111.25|111.62|111.12|111.75|111.25|111.6|111.1|10
1734036420000|2024-12-12 20:47:00|111.63|111.13|111.65|111.15|111.68|111.18|111.63|111.13|16
1734036430000|2024-12-12 20:47:10|111.64|111.14|111.69|111.19|111.7|111.2|111.58|111.08|13
1734036440000|2024-12-12 20:47:20|111.7|111.2|111.71|111.21|111.78|111.28|111.68|111.18|14
1734036450000|2024-12-12 20:47:30|111.73|111.23|111.75|111.25|111.78|111.28|111.72|111.22|13
1734036460000|2024-12-12 20:47:40|111.78|111.28|111.83|111.33|111.83|111.33|111.78|111.28|12
1734036470000|2024-12-12 20:47:50|111.82|111.32|111.79|111.29|111.86|111.36|111.77|111.27|16
1734036480000|2024-12-12 20:48:00|111.78|111.28|111.77|111.27|111.79|111.29|111.75|111.25|9
1734036490000|2024-12-12 20:48:10|111.76|111.26|111.77|111.27|111.78|111.28|111.74|111.24|10
1734036500000|2024-12-12 20:48:20|111.78|111.28|111.85|111.35|111.85|111.35|111.78|111.28|6
1734036510000|2024-12-12 20:48:30|111.86|111.36|111.81|111.31|111.87|111.37|111.81|111.31|12
1734036520000|2024-12-12 20:48:40|111.77|111.27|111.67|111.17|111.77|111.27|111.67|111.17|8
1734036530000|2024-12-12 20:48:50|111.71|111.21|111.72|111.22|111.74|111.24|111.71|111.21|13
1734036540000|2024-12-12 20:49:00|111.71|111.21|111.63|111.13|111.73|111.23|111.63|111.13|15
1734036550000|2024-12-12 20:49:10|111.61|111.11|111.43|110.93|111.61|111.11|111.43|110.93|17
1734036560000|2024-12-12 20:49:20|111.42|110.92|111.42|110.92|111.46|110.96|111.35|110.85|20
1734036570000|2024-12-12 20:49:30|111.41|110.91|111.42|110.92|111.43|110.93|111.41|110.91|12
1734036580000|2024-12-12 20:49:40|111.43|110.93|111.37|110.87|111.49|110.99|111.37|110.87|16
1734036590000|2024-12-12 20:49:50|111.36|110.86|111.41|110.91|111.43|110.93|111.36|110.86|10
1734036600000|2024-12-12 20:50:00|111.43|110.93|111.4|110.9|111.47|110.97|111.38|110.88|15
1734036610000|2024-12-12 20:50:10|111.41|110.91|111.44|110.94|111.47|110.97|111.39|110.89|17
1734036620000|2024-12-12 20:50:20|111.45|110.95|111.32|110.82|111.5|111|111.31|110.81|19
1734036630000|2024-12-12 20:50:30|111.33|110.83|111.43|110.93|111.44|110.94|111.33|110.83|11
1734036640000|2024-12-12 20:50:40|111.44|110.94|111.39|110.89|111.44|110.94|111.38|110.88|8
1734036650000|2024-12-12 20:50:50|111.41|110.91|111.4|110.9|111.41|110.91|111.39|110.89|6
1734036660000|2024-12-12 20:51:00|111.41|110.91|111.35|110.85|111.46|110.96|111.35|110.85|9
1734036670000|2024-12-12 20:51:10|111.33|110.83|111.35|110.85|111.4|110.9|111.33|110.83|12
1734036680000|2024-12-12 20:51:20|111.34|110.84|111.22|110.72|111.34|110.84|111.22|110.72|8
1734036690000|2024-12-12 20:51:30|111.2|110.7|111.27|110.77|111.28|110.78|111.16|110.66|10
1734036700000|2024-12-12 20:51:40|111.28|110.78|111.24|110.74|111.31|110.81|111.24|110.74|14
1734036710000|2024-12-12 20:51:50|111.25|110.75|111.17|110.67|111.25|110.75|111.16|110.66|7
1734036720000|2024-12-12 20:52:00|111.15|110.65|111.06|110.56|111.15|110.65|111.06|110.56|16
1734036730000|2024-12-12 20:52:10|111.02|110.52|110.95|110.45|111.02|110.52|110.9|110.4|14
1734036740000|2024-12-12 20:52:20|110.94|110.44|110.98|110.48|111.02|110.52|110.94|110.44|14
1734036750000|2024-12-12 20:52:30|110.99|110.49|110.98|110.48|111.02|110.52|110.97|110.47|11
1734036760000|2024-12-12 20:52:40|110.97|110.47|110.92|110.42|110.97|110.47|110.89|110.39|12
1734036770000|2024-12-12 20:52:50|110.91|110.41|110.83|110.33|110.92|110.42|110.83|110.33|10
1734036780000|2024-12-12 20:53:00|110.82|110.32|110.79|110.29|110.82|110.32|110.77|110.27|6
1734036790000|2024-12-12 20:53:10|110.78|110.28|110.9|110.4|110.91|110.41|110.78|110.28|17
1734036800000|2024-12-12 20:53:20|110.89|110.39|110.79|110.29|110.89|110.39|110.79|110.29|13
1734036810000|2024-12-12 20:53:30|110.78|110.28|110.81|110.31|110.82|110.32|110.78|110.28|4
1734036830000|2024-12-12 20:53:50|110.82|110.32|110.89|110.39|110.89|110.39|110.82|110.32|5
1734036840000|2024-12-12 20:54:00|110.88|110.38|110.84|110.34|110.88|110.38|110.83|110.33|7
1734036850000|2024-12-12 20:54:10|110.85|110.35|110.98|110.48|110.98|110.48|110.85|110.35|14
1734036860000|2024-12-12 20:54:20|110.97|110.47|110.96|110.46|110.97|110.47|110.95|110.45|4
1734036870000|2024-12-12 20:54:30|110.97|110.47|111.02|110.52|111.02|110.52|110.97|110.47|8
1734036880000|2024-12-12 20:54:40|111.01|110.51|111.01|110.51|111.02|110.52|111|110.5|7
1734036890000|2024-12-12 20:54:50|111|110.5|110.94|110.44|111|110.5|110.93|110.43|8
1734036900000|2024-12-12 20:55:00|110.95|110.45|110.97|110.47|111|110.5|110.95|110.45|8
1734036910000|2024-12-12 20:55:10|110.95|110.45|110.91|110.41|110.95|110.45|110.91|110.41|4
1734036920000|2024-12-12 20:55:20|110.87|110.37|110.79|110.29|110.87|110.37|110.79|110.29|5
1734036930000|2024-12-12 20:55:30|110.78|110.28|110.74|110.24|110.78|110.28|110.71|110.21|15
1734036940000|2024-12-12 20:55:40|110.75|110.25|110.7|110.2|110.8|110.3|110.7|110.2|15
1734036950000|2024-12-12 20:55:50|110.71|110.21|110.76|110.26|110.76|110.26|110.69|110.19|7
1734036960000|2024-12-12 20:56:00|110.75|110.25|110.76|110.26|110.77|110.27|110.73|110.23|9
1734036970000|2024-12-12 20:56:10|110.75|110.25|110.8|110.3|110.8|110.3|110.75|110.25|5
1734036980000|2024-12-12 20:56:20|110.81|110.31|110.8|110.3|110.88|110.38|110.8|110.3|13
1734036990000|2024-12-12 20:56:30|110.81|110.31|110.81|110.31|110.81|110.31|110.81|110.31|1
1734037000000|2024-12-12 20:56:40|110.8|110.3|110.89|110.39|110.9|110.4|110.8|110.3|6
1734037010000|2024-12-12 20:56:50|110.88|110.38|110.84|110.34|110.88|110.38|110.84|110.34|7
1734037020000|2024-12-12 20:57:00|110.83|110.33|110.8|110.3|110.83|110.33|110.8|110.3|6
1734037030000|2024-12-12 20:57:10|110.79|110.29|110.82|110.32|110.83|110.33|110.79|110.29|5
1734037040000|2024-12-12 20:57:20|110.83|110.33|110.87|110.37|110.88|110.38|110.83|110.33|6
1734037050000|2024-12-12 20:57:30|110.88|110.38|110.87|110.37|110.9|110.4|110.87|110.37|5
1734037060000|2024-12-12 20:57:40|110.88|110.38|110.88|110.38|110.89|110.39|110.88|110.38|3
1734037070000|2024-12-12 20:57:50|110.9|110.4|110.99|110.49|110.99|110.49|110.9|110.4|8
1734037080000|2024-12-12 20:58:00|110.98|110.48|111.07|110.57|111.08|110.58|110.98|110.48|21
1734037090000|2024-12-12 20:58:10|111.1|110.6|111.15|110.65|111.19|110.69|111.1|110.6|15
1734037100000|2024-12-12 20:58:20|111.13|110.63|111.1|110.6|111.13|110.63|111.1|110.6|6
1734037110000|2024-12-12 20:58:30|111.11|110.61|111.16|110.66|111.17|110.67|111.1|110.6|8
1734037120000|2024-12-12 20:58:40|111.15|110.65|111.15|110.65|111.15|110.65|111.15|110.65|1
1734037130000|2024-12-12 20:58:50|111.16|110.66|111.12|110.62|111.16|110.66|111.12|110.62|3
1734037140000|2024-12-12 20:59:00|111.14|110.64|111.09|110.59|111.18|110.68|111.09|110.59|13
1734037150000|2024-12-12 20:59:10|111.07|110.57|111.09|110.59|111.12|110.62|111.04|110.54|12
1734037160000|2024-12-12 20:59:20|111.1|110.6|111.06|110.56|111.11|110.61|111.06|110.56|8
1734037170000|2024-12-12 20:59:30|111.07|110.57|111.08|110.58|111.12|110.62|111.07|110.57|10
1734037180000|2024-12-12 20:59:40|111.09|110.59|111.15|110.65|111.17|110.67|111.09|110.59|15
1734037190000|2024-12-12 20:59:50|111.16|110.66|111.26|110.76|111.26|110.76|111.13|110.63|16
1734037200000|2024-12-12 21:00:00|111.23|110.73|111.33|110.83|111.36|110.86|111.21|110.71|18
1734037210000|2024-12-12 21:00:10|111.29|110.79|111.31|110.81|111.31|110.81|111.28|110.78|4
1734037220000|2024-12-12 21:00:20|111.3|110.8|111.29|110.79|111.33|110.83|111.29|110.79|12
1734037230000|2024-12-12 21:00:30|111.3|110.8|111.31|110.81|111.31|110.81|111.29|110.79|4
1734037240000|2024-12-12 21:00:40|111.32|110.82|111.5|111|111.5|111|111.32|110.82|10
1734037250000|2024-12-12 21:00:50|111.49|110.99|111.33|110.83|111.49|110.99|111.33|110.83|12
1734037260000|2024-12-12 21:01:00|111.32|110.82|111.19|110.69|111.32|110.82|111.18|110.68|17
1734037270000|2024-12-12 21:01:10|111.2|110.7|111.33|110.83|111.33|110.83|111.2|110.7|9
1734037280000|2024-12-12 21:01:20|111.34|110.84|111.41|110.91|111.42|110.92|111.33|110.83|12
1734037290000|2024-12-12 21:01:30|111.38|110.88|111.32|110.82|111.38|110.88|111.32|110.82|3
1734037300000|2024-12-12 21:01:40|111.31|110.81|111.26|110.76|111.31|110.81|111.24|110.74|11
1734037310000|2024-12-12 21:01:50|111.28|110.78|111.23|110.73|111.3|110.8|111.23|110.73|11
1734037320000|2024-12-12 21:02:00|111.22|110.72|111.13|110.63|111.22|110.72|111.11|110.61|9
1734037330000|2024-12-12 21:02:10|111.14|110.64|111.18|110.68|111.21|110.71|111.14|110.64|10
1734037340000|2024-12-12 21:02:20|111.19|110.69|111.27|110.77|111.27|110.77|111.19|110.69|10
1734037350000|2024-12-12 21:02:30|111.28|110.78|111.18|110.68|111.28|110.78|111.18|110.68|8
1734037360000|2024-12-12 21:02:40|111.2|110.7|111.26|110.76|111.28|110.78|111.2|110.7|8
1734037370000|2024-12-12 21:02:50|111.25|110.75|111.22|110.72|111.25|110.75|111.22|110.72|7
1734037380000|2024-12-12 21:03:00|111.23|110.73|111.09|110.59|111.23|110.73|111.09|110.59|8
1734037390000|2024-12-12 21:03:10|111.11|110.61|111.17|110.67|111.17|110.67|111.11|110.61|6
1734037400000|2024-12-12 21:03:20|111.2|110.7|111.12|110.62|111.2|110.7|111.12|110.62|7
1734037410000|2024-12-12 21:03:30|111.11|110.61|111.07|110.57|111.11|110.61|111.04|110.54|13
1734037420000|2024-12-12 21:03:40|111.08|110.58|111.09|110.59|111.1|110.6|111.08|110.58|3
1734037430000|2024-12-12 21:03:50|111.1|110.6|111.17|110.67|111.19|110.69|111.1|110.6|8
1734037440000|2024-12-12 21:04:00|111.16|110.66|111|110.5|111.16|110.66|111|110.5|14
1734037450000|2024-12-12 21:04:10|110.99|110.49|110.93|110.43|110.99|110.49|110.91|110.41|12
1734037460000|2024-12-12 21:04:20|110.94|110.44|110.91|110.41|111|110.5|110.91|110.41|12
1734037470000|2024-12-12 21:04:30|110.9|110.4|110.83|110.33|110.9|110.4|110.82|110.32|8
1734037480000|2024-12-12 21:04:40|110.82|110.32|110.94|110.44|110.95|110.45|110.82|110.32|12
1734037490000|2024-12-12 21:04:50|110.93|110.43|110.89|110.39|110.93|110.43|110.89|110.39|2
1734037500000|2024-12-12 21:05:00|110.88|110.38|110.86|110.36|110.9|110.4|110.85|110.35|9
1734037510000|2024-12-12 21:05:10|110.82|110.32|110.85|110.35|110.85|110.35|110.81|110.31|9
1734037520000|2024-12-12 21:05:20|110.87|110.37|110.73|110.23|110.87|110.37|110.73|110.23|10
1734037530000|2024-12-12 21:05:30|110.72|110.22|110.73|110.23|110.74|110.24|110.66|110.16|12
1734037540000|2024-12-12 21:05:40|110.74|110.24|110.64|110.14|110.75|110.25|110.62|110.12|9
1734037550000|2024-12-12 21:05:50|110.66|110.16|110.75|110.25|110.77|110.27|110.66|110.16|11
1734037560000|2024-12-12 21:06:00|110.74|110.24|110.77|110.27|110.78|110.28|110.72|110.22|8
1734037570000|2024-12-12 21:06:10|110.78|110.28|110.94|110.44|110.94|110.44|110.78|110.28|13
1734037580000|2024-12-12 21:06:20|110.93|110.43|110.93|110.43|110.93|110.43|110.9|110.4|9
1734037590000|2024-12-12 21:06:30|110.94|110.44|110.92|110.42|110.94|110.44|110.92|110.42|3
1734037600000|2024-12-12 21:06:40|110.93|110.43|110.92|110.42|110.96|110.46|110.92|110.42|7
1734037610000|2024-12-12 21:06:50|110.89|110.39|110.83|110.33|110.89|110.39|110.82|110.32|6
1734037620000|2024-12-12 21:07:00|110.84|110.34|110.89|110.39|110.89|110.39|110.82|110.32|9
1734037630000|2024-12-12 21:07:10|110.88|110.38|110.89|110.39|110.89|110.39|110.87|110.37|7
1734037640000|2024-12-12 21:07:20|110.9|110.4|110.94|110.44|110.95|110.45|110.9|110.4|5
1734037650000|2024-12-12 21:07:30|110.95|110.45|110.88|110.38|110.95|110.45|110.88|110.38|7
1734037660000|2024-12-12 21:07:40|110.86|110.36|110.87|110.37|110.87|110.37|110.83|110.33|5
1734037670000|2024-12-12 21:07:50|110.88|110.38|110.9|110.4|110.91|110.41|110.88|110.38|6
1734037680000|2024-12-12 21:08:00|110.89|110.39|110.89|110.39|110.89|110.39|110.89|110.39|1
1734037690000|2024-12-12 21:08:10|110.9|110.4|110.89|110.39|110.92|110.42|110.89|110.39|7
1734037700000|2024-12-12 21:08:20|110.91|110.41|110.91|110.41|110.93|110.43|110.88|110.38|7
1734037710000|2024-12-12 21:08:30|110.9|110.4|110.89|110.39|110.91|110.41|110.89|110.39|4
1734037730000|2024-12-12 21:08:50|110.82|110.32|110.88|110.38|110.89|110.39|110.82|110.32|5
1734037740000|2024-12-12 21:09:00|110.89|110.39|110.82|110.32|110.89|110.39|110.82|110.32|6
1734037750000|2024-12-12 21:09:10|110.81|110.31|110.78|110.28|110.81|110.31|110.72|110.22|16
1734037760000|2024-12-12 21:09:20|110.79|110.29|110.84|110.34|110.84|110.34|110.77|110.27|9
1734037770000|2024-12-12 21:09:30|110.82|110.32|110.82|110.32|110.82|110.32|110.81|110.31|5
1734037780000|2024-12-12 21:09:40|110.83|110.33|110.86|110.36|110.88|110.38|110.83|110.33|7
1734037790000|2024-12-12 21:09:50|110.85|110.35|110.88|110.38|110.88|110.38|110.83|110.33|7
1734037800000|2024-12-12 21:10:00|110.9|110.4|110.79|110.29|110.9|110.4|110.79|110.29|6
1734037810000|2024-12-12 21:10:10|110.77|110.27|110.74|110.24|110.77|110.27|110.71|110.21|9
1734037820000|2024-12-12 21:10:20|110.75|110.25|110.7|110.2|110.8|110.3|110.7|110.2|13
1734037830000|2024-12-12 21:10:30|110.71|110.21|110.75|110.25|110.77|110.27|110.71|110.21|7
1734037840000|2024-12-12 21:10:40|110.74|110.24|110.64|110.14|110.74|110.24|110.61|110.11|9
1734037850000|2024-12-12 21:10:50|110.66|110.16|110.7|110.2|110.7|110.2|110.66|110.16|11
1734037860000|2024-12-12 21:11:00|110.69|110.19|110.72|110.22|110.72|110.22|110.69|110.19|5
1734037870000|2024-12-12 21:11:10|110.73|110.23|110.8|110.3|110.83|110.33|110.73|110.23|10
1734037880000|2024-12-12 21:11:20|110.81|110.31|110.83|110.33|110.88|110.38|110.78|110.28|13
1734037890000|2024-12-12 21:11:30|110.82|110.32|110.78|110.28|110.82|110.32|110.78|110.28|9
1734037900000|2024-12-12 21:11:40|110.79|110.29|110.8|110.3|110.81|110.31|110.79|110.29|8
1734037910000|2024-12-12 21:11:50|110.79|110.29|110.76|110.26|110.79|110.29|110.76|110.26|12
1734037920000|2024-12-12 21:12:00|110.77|110.27|110.82|110.32|110.82|110.32|110.77|110.27|5
1734037930000|2024-12-12 21:12:10|110.79|110.29|110.81|110.31|110.82|110.32|110.76|110.26|8
1734037940000|2024-12-12 21:12:20|110.8|110.3|110.72|110.22|110.8|110.3|110.72|110.22|6
1734037950000|2024-12-12 21:12:30|110.71|110.21|110.71|110.21|110.72|110.22|110.69|110.19|8
1734037960000|2024-12-12 21:12:40|110.7|110.2|110.76|110.26|110.76|110.26|110.7|110.2|12
1734037970000|2024-12-12 21:12:50|110.75|110.25|110.8|110.3|110.81|110.31|110.75|110.25|6
1734037980000|2024-12-12 21:13:00|110.79|110.29|110.8|110.3|110.8|110.3|110.79|110.29|2
1734037990000|2024-12-12 21:13:10|110.77|110.27|110.82|110.32|110.84|110.34|110.73|110.23|20
1734038000000|2024-12-12 21:13:20|110.83|110.33|110.83|110.33|110.87|110.37|110.82|110.32|11
1734038010000|2024-12-12 21:13:30|110.81|110.31|110.85|110.35|110.85|110.35|110.81|110.31|6
1734038020000|2024-12-12 21:13:40|110.84|110.34|110.81|110.31|110.84|110.34|110.81|110.31|4
1734038030000|2024-12-12 21:13:50|110.82|110.32|110.86|110.36|110.86|110.36|110.82|110.32|4
1734038040000|2024-12-12 21:14:00|110.85|110.35|110.85|110.35|110.85|110.35|110.85|110.35|1
1734038050000|2024-12-12 21:14:10|110.86|110.36|110.78|110.28|110.89|110.39|110.78|110.28|9
1734038060000|2024-12-12 21:14:20|110.74|110.24|110.63|110.13|110.74|110.24|110.63|110.13|15
1734038070000|2024-12-12 21:14:30|110.62|110.12|110.62|110.12|110.67|110.17|110.61|110.11|11
1734038080000|2024-12-12 21:14:40|110.61|110.11|110.67|110.17|110.67|110.17|110.61|110.11|7
1734038090000|2024-12-12 21:14:50|110.66|110.16|110.61|110.11|110.66|110.16|110.61|110.11|6
1734038100000|2024-12-12 21:15:00|110.62|110.12|110.77|110.27|110.86|110.36|110.62|110.12|19
1734038110000|2024-12-12 21:15:10|110.76|110.26|110.75|110.25|110.76|110.26|110.68|110.18|17
1734038120000|2024-12-12 21:15:20|110.77|110.27|110.68|110.18|110.81|110.31|110.68|110.18|10
1734038130000|2024-12-12 21:15:30|110.67|110.17|110.52|110.02|110.7|110.2|110.52|110.02|16
1734038140000|2024-12-12 21:15:40|110.51|110.01|110.58|110.08|110.59|110.09|110.44|109.94|9
1734038150000|2024-12-12 21:15:50|110.59|110.09|110.59|110.09|110.62|110.12|110.56|110.06|13
1734038160000|2024-12-12 21:16:00|110.58|110.08|110.5|110|110.59|110.09|110.5|110|8
1734038170000|2024-12-12 21:16:10|110.48|109.98|110.55|110.05|110.55|110.05|110.46|109.96|13
1734038180000|2024-12-12 21:16:20|110.54|110.04|110.71|110.21|110.71|110.21|110.54|110.04|15
1734038190000|2024-12-12 21:16:30|110.7|110.2|110.79|110.29|110.79|110.29|110.69|110.19|14
1734038200000|2024-12-12 21:16:40|110.81|110.31|110.86|110.36|110.86|110.36|110.77|110.27|21
1734038210000|2024-12-12 21:16:50|110.88|110.38|110.95|110.45|110.97|110.47|110.88|110.38|9
1734038220000|2024-12-12 21:17:00|110.96|110.46|110.88|110.38|111|110.5|110.88|110.38|12
1734038230000|2024-12-12 21:17:10|110.89|110.39|110.82|110.32|110.89|110.39|110.79|110.29|11
1734038240000|2024-12-12 21:17:20|110.81|110.31|110.98|110.48|110.99|110.49|110.81|110.31|17
1734038250000|2024-12-12 21:17:30|110.97|110.47|110.99|110.49|111.03|110.53|110.96|110.46|13
1734038260000|2024-12-12 21:17:40|111|110.5|111.07|110.57|111.07|110.57|110.99|110.49|8
1734038270000|2024-12-12 21:17:50|111.06|110.56|111.18|110.68|111.2|110.7|111.06|110.56|12
1734038280000|2024-12-12 21:18:00|111.22|110.72|111.25|110.75|111.3|110.8|111.21|110.71|13
1734038290000|2024-12-12 21:18:10|111.24|110.74|111.25|110.75|111.25|110.75|111.2|110.7|10
1734038300000|2024-12-12 21:18:20|111.26|110.76|111.18|110.68|111.26|110.76|111.18|110.68|9
1734038310000|2024-12-12 21:18:30|111.17|110.67|111.04|110.54|111.17|110.67|111.04|110.54|11
1734038320000|2024-12-12 21:18:40|111.03|110.53|110.97|110.47|111.03|110.53|110.92|110.42|9
1734038330000|2024-12-12 21:18:50|110.98|110.48|111.01|110.51|111.02|110.52|110.98|110.48|7
1734038340000|2024-12-12 21:19:00|111.02|110.52|111.06|110.56|111.06|110.56|111.02|110.52|3
1734038350000|2024-12-12 21:19:10|111.04|110.54|111.01|110.51|111.04|110.54|110.94|110.44|11
1734038360000|2024-12-12 21:19:20|111.02|110.52|111.05|110.55|111.1|110.6|111.01|110.51|11
1734038370000|2024-12-12 21:19:30|111.06|110.56|111.07|110.57|111.08|110.58|111.06|110.56|6
1734038380000|2024-12-12 21:19:40|111|110.5|111.08|110.58|111.08|110.58|110.99|110.49|11
1734038390000|2024-12-12 21:19:50|111.07|110.57|111.04|110.54|111.07|110.57|111.04|110.54|3
1734038400000|2024-12-12 21:20:00|111.03|110.53|110.98|110.48|111.06|110.56|110.97|110.47|10
1734038410000|2024-12-12 21:20:10|110.99|110.49|111.05|110.55|111.05|110.55|110.99|110.49|7
1734038420000|2024-12-12 21:20:20|111.04|110.54|110.95|110.45|111.04|110.54|110.95|110.45|7
1734038430000|2024-12-12 21:20:30|110.96|110.46|111.08|110.58|111.08|110.58|110.96|110.46|11
1734038440000|2024-12-12 21:20:40|111.06|110.56|111.05|110.55|111.06|110.56|111.03|110.53|8
1734038450000|2024-12-12 21:20:50|111.06|110.56|111.19|110.69|111.19|110.69|111.06|110.56|11
1734038460000|2024-12-12 21:21:00|111.2|110.7|111.19|110.69|111.27|110.77|111.19|110.69|13
1734038470000|2024-12-12 21:21:10|111.18|110.68|111.31|110.81|111.31|110.81|111.18|110.68|9
1734038480000|2024-12-12 21:21:20|111.29|110.79|111.16|110.66|111.29|110.79|111.16|110.66|11
1734038490000|2024-12-12 21:21:30|111.15|110.65|111.07|110.57|111.15|110.65|111.07|110.57|6
1734038500000|2024-12-12 21:21:40|111.08|110.58|111.17|110.67|111.18|110.68|111.07|110.57|12
1734038510000|2024-12-12 21:21:50|111.18|110.68|111.17|110.67|111.2|110.7|111.17|110.67|6
1734038520000|2024-12-12 21:22:00|111.16|110.66|111.16|110.66|111.17|110.67|111.15|110.65|4
1734038530000|2024-12-12 21:22:10|111.2|110.7|111.31|110.81|111.31|110.81|111.18|110.68|14
1734038540000|2024-12-12 21:22:20|111.33|110.83|111.29|110.79|111.34|110.84|111.29|110.79|11
1734038550000|2024-12-12 21:22:30|111.31|110.81|111.37|110.87|111.37|110.87|111.31|110.81|7
1734038560000|2024-12-12 21:22:40|111.38|110.88|111.5|111|111.5|111|111.38|110.88|8
1734038570000|2024-12-12 21:22:50|111.52|111.02|111.56|111.06|111.66|111.16|111.52|111.02|19
1734038580000|2024-12-12 21:23:00|111.53|111.03|111.51|111.01|111.55|111.05|111.51|111.01|10
1734038590000|2024-12-12 21:23:10|111.5|111|111.45|110.95|111.5|111|111.45|110.95|9
1734038600000|2024-12-12 21:23:20|111.46|110.96|111.41|110.91|111.46|110.96|111.4|110.9|13
1734038610000|2024-12-12 21:23:30|111.43|110.93|111.49|110.99|111.49|110.99|111.43|110.93|7
1734038620000|2024-12-12 21:23:40|111.5|111|111.57|111.07|111.57|111.07|111.47|110.97|13
1734038630000|2024-12-12 21:23:50|111.58|111.08|111.58|111.08|111.59|111.09|111.53|111.03|17
1734038640000|2024-12-12 21:24:00|111.57|111.07|111.5|111|111.58|111.08|111.5|111|8
1734038650000|2024-12-12 21:24:10|111.49|110.99|111.56|111.06|111.56|111.06|111.49|110.99|5
1734038660000|2024-12-12 21:24:20|111.57|111.07|111.56|111.06|111.58|111.08|111.53|111.03|9
1734038670000|2024-12-12 21:24:30|111.57|111.07|111.58|111.08|111.6|111.1|111.56|111.06|8
1734038680000|2024-12-12 21:24:40|111.57|111.07|111.57|111.07|111.57|111.07|111.57|111.07|1
1734038690000|2024-12-12 21:24:50|111.56|111.06|111.52|111.02|111.56|111.06|111.51|111.01|7
1734038700000|2024-12-12 21:25:00|111.53|111.03|111.56|111.06|111.56|111.06|111.5|111|8
1734038710000|2024-12-12 21:25:10|111.54|111.04|111.49|110.99|111.57|111.07|111.49|110.99|11
1734038720000|2024-12-12 21:25:20|111.48|110.98|111.55|111.05|111.56|111.06|111.48|110.98|10
1734038730000|2024-12-12 21:25:30|111.54|111.04|111.58|111.08|111.59|111.09|111.54|111.04|5
1734038740000|2024-12-12 21:25:40|111.59|111.09|111.65|111.15|111.65|111.15|111.59|111.09|6
1734038750000|2024-12-12 21:25:50|111.66|111.16|111.7|111.2|111.71|111.21|111.66|111.16|9
1734038760000|2024-12-12 21:26:00|111.71|111.21|111.68|111.18|111.72|111.22|111.64|111.14|11
1734038770000|2024-12-12 21:26:10|111.66|111.16|111.67|111.17|111.67|111.17|111.65|111.15|3
1734038780000|2024-12-12 21:26:20|111.68|111.18|111.7|111.2|111.7|111.2|111.68|111.18|10
1734038790000|2024-12-12 21:26:30|111.71|111.21|111.65|111.15|111.72|111.22|111.65|111.15|9
1734038800000|2024-12-12 21:26:40|111.66|111.16|111.62|111.12|111.67|111.17|111.62|111.12|7
1734038810000|2024-12-12 21:26:50|111.63|111.13|111.63|111.13|111.67|111.17|111.63|111.13|7
1734038820000|2024-12-12 21:27:00|111.62|111.12|111.56|111.06|111.62|111.12|111.56|111.06|5
1734038830000|2024-12-12 21:27:10|111.57|111.07|111.58|111.08|111.6|111.1|111.57|111.07|8
1734038840000|2024-12-12 21:27:20|111.59|111.09|111.64|111.14|111.64|111.14|111.59|111.09|4
1734038850000|2024-12-12 21:27:30|111.66|111.16|111.6|111.1|111.68|111.18|111.6|111.1|7
1734038860000|2024-12-12 21:27:40|111.61|111.11|111.62|111.12|111.64|111.14|111.61|111.11|6
1734038870000|2024-12-12 21:27:50|111.59|111.09|111.58|111.08|111.59|111.09|111.54|111.04|10
1734038880000|2024-12-12 21:28:00|111.59|111.09|111.6|111.1|111.6|111.1|111.59|111.09|4
1734038890000|2024-12-12 21:28:10|111.61|111.11|111.6|111.1|111.61|111.11|111.6|111.1|6
1734038910000|2024-12-12 21:28:30|111.59|111.09|111.58|111.08|111.59|111.09|111.56|111.06|8
1734038920000|2024-12-12 21:28:40|111.59|111.09|111.61|111.11|111.62|111.12|111.59|111.09|8
1734038930000|2024-12-12 21:28:50|111.62|111.12|111.66|111.16|111.67|111.17|111.61|111.11|12
1734038940000|2024-12-12 21:29:00|111.65|111.15|111.61|111.11|111.65|111.15|111.61|111.11|4
1734038950000|2024-12-12 21:29:10|111.59|111.09|111.58|111.08|111.59|111.09|111.58|111.08|2
1734038960000|2024-12-12 21:29:20|111.57|111.07|111.55|111.05|111.57|111.07|111.51|111.01|10
1734038970000|2024-12-12 21:29:30|111.56|111.06|111.56|111.06|111.56|111.06|111.56|111.06|1
1734038980000|2024-12-12 21:29:40|111.52|111.02|111.49|110.99|111.52|111.02|111.48|110.98|5
1734038990000|2024-12-12 21:29:50|111.47|110.97|111.47|110.97|111.48|110.98|111.46|110.96|7
1734039000000|2024-12-12 21:30:00|111.48|110.98|111.44|110.94|111.48|110.98|111.42|110.92|7
1734039010000|2024-12-12 21:30:10|111.45|110.95|111.32|110.82|111.46|110.96|111.31|110.81|13
1734039020000|2024-12-12 21:30:20|111.34|110.84|111.23|110.73|111.34|110.84|111.23|110.73|11
1734039030000|2024-12-12 21:30:30|111.22|110.72|111.17|110.67|111.22|110.72|111.17|110.67|10
1734039040000|2024-12-12 21:30:40|111.11|110.61|111.04|110.54|111.11|110.61|111|110.5|9
1734039050000|2024-12-12 21:30:50|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|8
1734039060000|2024-12-12 21:31:00|111.08|110.58|111.19|110.69|111.19|110.69|111.07|110.57|14
1734039070000|2024-12-12 21:31:10|111.15|110.65|111.1|110.6|111.15|110.65|111.1|110.6|3
1734039080000|2024-12-12 21:31:20|111.11|110.61|111.17|110.67|111.17|110.67|111.11|110.61|4
1734039090000|2024-12-12 21:31:30|111.19|110.69|111.18|110.68|111.21|110.71|111.18|110.68|8
1734039100000|2024-12-12 21:31:40|111.16|110.66|111.22|110.72|111.25|110.75|111.16|110.66|9
1734039110000|2024-12-12 21:31:50|111.2|110.7|111.28|110.78|111.28|110.78|111.2|110.7|8
1734039120000|2024-12-12 21:32:00|111.27|110.77|111.23|110.73|111.27|110.77|111.22|110.72|4
1734039130000|2024-12-12 21:32:10|111.22|110.72|111.27|110.77|111.27|110.77|111.22|110.72|7
1734039140000|2024-12-12 21:32:20|111.29|110.79|111.31|110.81|111.31|110.81|111.29|110.79|7
1734039150000|2024-12-12 21:32:30|111.3|110.8|111.27|110.77|111.3|110.8|111.27|110.77|3
1734039160000|2024-12-12 21:32:40|111.22|110.72|111.19|110.69|111.22|110.72|111.14|110.64|10
1734039170000|2024-12-12 21:32:50|111.18|110.68|111.19|110.69|111.19|110.69|111.18|110.68|2
1734039180000|2024-12-12 21:33:00|111.18|110.68|111.1|110.6|111.18|110.68|111.1|110.6|11
1734039190000|2024-12-12 21:33:10|111.07|110.57|111.12|110.62|111.13|110.63|111.07|110.57|7
1734039200000|2024-12-12 21:33:20|111.13|110.63|111.13|110.63|111.13|110.63|111.13|110.63|1
1734039210000|2024-12-12 21:33:30|111.15|110.65|111.12|110.62|111.16|110.66|111.12|110.62|4
1734039220000|2024-12-12 21:33:40|111.1|110.6|111.09|110.59|111.1|110.6|111.07|110.57|6
1734039230000|2024-12-12 21:33:50|111.08|110.58|111.07|110.57|111.08|110.58|111.03|110.53|7
1734039240000|2024-12-12 21:34:00|111.05|110.55|110.98|110.48|111.05|110.55|110.98|110.48|6
1734039250000|2024-12-12 21:34:10|110.95|110.45|110.98|110.48|110.99|110.49|110.92|110.42|7
1734039260000|2024-12-12 21:34:20|110.97|110.47|110.97|110.47|111.01|110.51|110.97|110.47|8
1734039270000|2024-12-12 21:34:30|110.93|110.43|110.86|110.36|110.93|110.43|110.86|110.36|4
1734039280000|2024-12-12 21:34:40|110.87|110.37|110.86|110.36|110.87|110.37|110.86|110.36|2
1734039300000|2024-12-12 21:35:00|110.85|110.35|110.82|110.32|110.85|110.35|110.82|110.32|3
1734039310000|2024-12-12 21:35:10|110.85|110.35|110.93|110.43|110.93|110.43|110.85|110.35|5
1734039320000|2024-12-12 21:35:20|110.92|110.42|110.92|110.42|110.92|110.42|110.92|110.42|1
1734039330000|2024-12-12 21:35:30|110.9|110.4|110.9|110.4|110.9|110.4|110.88|110.38|4
1734039340000|2024-12-12 21:35:40|110.89|110.39|110.9|110.4|110.9|110.4|110.88|110.38|4
1734039350000|2024-12-12 21:35:50|110.91|110.41|110.78|110.28|110.91|110.41|110.74|110.24|12
1734039360000|2024-12-12 21:36:00|110.77|110.27|110.8|110.3|110.82|110.32|110.77|110.27|8
1734039370000|2024-12-12 21:36:10|110.79|110.29|110.78|110.28|110.79|110.29|110.78|110.28|2
1734039380000|2024-12-12 21:36:20|110.76|110.26|110.68|110.18|110.76|110.26|110.68|110.18|4
1734039390000|2024-12-12 21:36:30|110.67|110.17|110.63|110.13|110.67|110.17|110.62|110.12|8
1734039400000|2024-12-12 21:36:40|110.62|110.12|110.59|110.09|110.63|110.13|110.59|110.09|5
1734039410000|2024-12-12 21:36:50|110.57|110.07|110.55|110.05|110.57|110.07|110.51|110.01|12
1734039420000|2024-12-12 21:37:00|110.54|110.04|110.41|109.91|110.54|110.04|110.41|109.91|9
1734039430000|2024-12-12 21:37:10|110.42|109.92|110.37|109.87|110.43|109.93|110.37|109.87|6
1734039440000|2024-12-12 21:37:20|110.38|109.88|110.32|109.82|110.38|109.88|110.32|109.82|6
1734039450000|2024-12-12 21:37:30|110.33|109.83|110.32|109.82|110.4|109.9|110.31|109.81|13
1734039460000|2024-12-12 21:37:40|110.31|109.81|110.38|109.88|110.4|109.9|110.31|109.81|9
1734039470000|2024-12-12 21:37:50|110.39|109.89|110.31|109.81|110.47|109.97|110.3|109.8|11
1734039480000|2024-12-12 21:38:00|110.32|109.82|110.33|109.83|110.34|109.84|110.32|109.82|3
1734039490000|2024-12-12 21:38:10|110.35|109.85|110.39|109.89|110.39|109.89|110.35|109.85|4
1734039500000|2024-12-12 21:38:20|110.41|109.91|110.41|109.91|110.43|109.93|110.41|109.91|4
1734039510000|2024-12-12 21:38:30|110.4|109.9|110.28|109.78|110.4|109.9|110.28|109.78|7
1734039520000|2024-12-12 21:38:40|110.29|109.79|110.23|109.73|110.29|109.79|110.23|109.73|6
1734039530000|2024-12-12 21:38:50|110.22|109.72|110.2|109.7|110.23|109.73|110.18|109.68|10
1734039540000|2024-12-12 21:39:00|110.19|109.69|110.2|109.7|110.2|109.7|110.18|109.68|4
1734039550000|2024-12-12 21:39:10|110.19|109.69|110.17|109.67|110.19|109.69|110.14|109.64|11
1734039560000|2024-12-12 21:39:20|110.18|109.68|110.22|109.72|110.26|109.76|110.18|109.68|11
1734039570000|2024-12-12 21:39:30|110.23|109.73|110.24|109.74|110.24|109.74|110.23|109.73|2
1734039580000|2024-12-12 21:39:40|110.25|109.75|110.26|109.76|110.31|109.81|110.25|109.75|10
1734039590000|2024-12-12 21:39:50|110.25|109.75|110.28|109.78|110.28|109.78|110.24|109.74|3
1734039600000|2024-12-12 21:40:00|110.26|109.76|110.28|109.78|110.29|109.79|110.25|109.75|7
1734039610000|2024-12-12 21:40:10|110.27|109.77|110.32|109.82|110.32|109.82|110.25|109.75|10
1734039620000|2024-12-12 21:40:20|110.34|109.84|110.34|109.84|110.38|109.88|110.34|109.84|9
1734039630000|2024-12-12 21:40:30|110.31|109.81|110.31|109.81|110.33|109.83|110.3|109.8|6
1734039640000|2024-12-12 21:40:40|110.27|109.77|110.16|109.66|110.27|109.77|110.16|109.66|8
1734039650000|2024-12-12 21:40:50|110.13|109.63|110.09|109.59|110.13|109.63|110.09|109.59|4
1734039660000|2024-12-12 21:41:00|110.07|109.57|110.05|109.55|110.07|109.57|110.03|109.53|8
1734039670000|2024-12-12 21:41:10|110.03|109.53|110.05|109.55|110.08|109.58|110.01|109.51|7
1734039680000|2024-12-12 21:41:20|110.06|109.56|110.05|109.55|110.09|109.59|110.04|109.54|9
1734039690000|2024-12-12 21:41:30|110.06|109.56|110.09|109.59|110.1|109.6|110.06|109.56|5
1734039700000|2024-12-12 21:41:40|110.1|109.6|110.02|109.52|110.1|109.6|110.02|109.52|7
1734039710000|2024-12-12 21:41:50|110.01|109.51|109.99|109.49|110.01|109.51|109.99|109.49|2
1734039720000|2024-12-12 21:42:00|109.98|109.48|110.07|109.57|110.07|109.57|109.98|109.48|12
1734039730000|2024-12-12 21:42:10|110.09|109.59|109.93|109.43|110.1|109.6|109.93|109.43|10
1734039740000|2024-12-12 21:42:20|109.94|109.44|109.91|109.41|109.94|109.44|109.91|109.41|4
1734039750000|2024-12-12 21:42:30|109.93|109.43|109.97|109.47|109.98|109.48|109.93|109.43|6
1734039760000|2024-12-12 21:42:40|109.96|109.46|109.88|109.38|109.96|109.46|109.87|109.37|7
1734039770000|2024-12-12 21:42:50|109.89|109.39|109.94|109.44|109.95|109.45|109.89|109.39|5
1734039780000|2024-12-12 21:43:00|109.93|109.43|109.87|109.37|109.93|109.43|109.87|109.37|9
1734039790000|2024-12-12 21:43:10|109.89|109.39|109.92|109.42|109.92|109.42|109.89|109.39|7
1734039800000|2024-12-12 21:43:20|109.95|109.45|109.91|109.41|110|109.5|109.91|109.41|12
1734039810000|2024-12-12 21:43:30|109.88|109.38|109.83|109.33|109.88|109.38|109.82|109.32|7
1734039820000|2024-12-12 21:43:40|109.82|109.32|109.84|109.34|109.86|109.36|109.82|109.32|6
1734039830000|2024-12-12 21:43:50|109.81|109.31|109.79|109.29|109.81|109.31|109.79|109.29|3
1734039840000|2024-12-12 21:44:00|109.8|109.3|109.85|109.35|109.85|109.35|109.8|109.3|9
1734039850000|2024-12-12 21:44:10|109.88|109.38|109.88|109.38|109.9|109.4|109.85|109.35|10
1734039860000|2024-12-12 21:44:20|109.87|109.37|109.91|109.41|109.91|109.41|109.87|109.37|7
1734039870000|2024-12-12 21:44:30|109.92|109.42|109.93|109.43|109.94|109.44|109.9|109.4|8
1734039880000|2024-12-12 21:44:40|109.95|109.45|109.96|109.46|110.06|109.56|109.94|109.44|14
1734039890000|2024-12-12 21:44:50|109.97|109.47|109.88|109.38|109.97|109.47|109.87|109.37|11
1734039900000|2024-12-12 21:45:00|109.89|109.39|109.94|109.44|109.95|109.45|109.87|109.37|13
1734039910000|2024-12-12 21:45:10|109.95|109.45|109.92|109.42|109.98|109.48|109.91|109.41|16
1734039920000|2024-12-12 21:45:20|109.94|109.44|110|109.5|110.02|109.52|109.93|109.43|9
1734039930000|2024-12-12 21:45:30|109.99|109.49|110.04|109.54|110.04|109.54|109.99|109.49|7
1734039940000|2024-12-12 21:45:40|110.02|109.52|109.94|109.44|110.02|109.52|109.91|109.41|10
1734039950000|2024-12-12 21:45:50|109.93|109.43|109.87|109.37|109.93|109.43|109.87|109.37|7
1734039960000|2024-12-12 21:46:00|109.88|109.38|109.88|109.38|109.96|109.46|109.84|109.34|16
1734039970000|2024-12-12 21:46:10|109.9|109.4|109.89|109.39|109.92|109.42|109.89|109.39|8
1734039980000|2024-12-12 21:46:20|109.91|109.41|110.07|109.57|110.08|109.58|109.91|109.41|14
1734039990000|2024-12-12 21:46:30|110.1|109.6|110.09|109.59|110.12|109.62|110.06|109.56|13
1734040000000|2024-12-12 21:46:40|110.08|109.58|110.27|109.77|110.27|109.77|110.08|109.58|15
1734040010000|2024-12-12 21:46:50|110.28|109.78|110.22|109.72|110.31|109.81|110.22|109.72|7
1734040020000|2024-12-12 21:47:00|110.21|109.71|110.3|109.8|110.31|109.81|110.21|109.71|10
1734040030000|2024-12-12 21:47:10|110.28|109.78|110.21|109.71|110.28|109.78|110.19|109.69|9
1734040040000|2024-12-12 21:47:20|110.2|109.7|110.19|109.69|110.2|109.7|110.13|109.63|11
1734040050000|2024-12-12 21:47:30|110.18|109.68|110.2|109.7|110.2|109.7|110.17|109.67|8
1734040060000|2024-12-12 21:47:40|110.21|109.71|110.24|109.74|110.25|109.75|110.21|109.71|4
1734040070000|2024-12-12 21:47:50|110.23|109.73|110.17|109.67|110.23|109.73|110.13|109.63|16
1734040080000|2024-12-12 21:48:00|110.15|109.65|110.12|109.62|110.15|109.65|110.1|109.6|9
1734040090000|2024-12-12 21:48:10|110.14|109.64|110.23|109.73|110.23|109.73|110.14|109.64|6
1734040100000|2024-12-12 21:48:20|110.24|109.74|110.22|109.72|110.27|109.77|110.21|109.71|8
1734040110000|2024-12-12 21:48:30|110.23|109.73|110.22|109.72|110.24|109.74|110.2|109.7|8
1734040120000|2024-12-12 21:48:40|110.27|109.77|110.34|109.84|110.34|109.84|110.27|109.77|7
1734040130000|2024-12-12 21:48:50|110.36|109.86|110.39|109.89|110.39|109.89|110.33|109.83|9
1734040140000|2024-12-12 21:49:00|110.4|109.9|110.28|109.78|110.4|109.9|110.28|109.78|9
1734040150000|2024-12-12 21:49:10|110.27|109.77|110.3|109.8|110.31|109.81|110.26|109.76|12
1734040160000|2024-12-12 21:49:20|110.31|109.81|110.3|109.8|110.32|109.82|110.3|109.8|6
1734040170000|2024-12-12 21:49:30|110.29|109.79|110.29|109.79|110.31|109.81|110.29|109.79|4
1734040180000|2024-12-12 21:49:40|110.31|109.81|110.32|109.82|110.33|109.83|110.31|109.81|4
1734040190000|2024-12-12 21:49:50|110.3|109.8|110.23|109.73|110.3|109.8|110.22|109.72|8
1734040200000|2024-12-12 21:50:00|110.21|109.71|110.23|109.73|110.24|109.74|110.21|109.71|7
1734040210000|2024-12-12 21:50:10|110.24|109.74|110.4|109.9|110.4|109.9|110.24|109.74|12
1734040220000|2024-12-12 21:50:20|110.42|109.92|110.3|109.8|110.44|109.94|110.3|109.8|12
1734040230000|2024-12-12 21:50:30|110.28|109.78|110.24|109.74|110.28|109.78|110.24|109.74|3
1734040240000|2024-12-12 21:50:40|110.25|109.75|110.24|109.74|110.26|109.76|110.24|109.74|3
1734040250000|2024-12-12 21:50:50|110.23|109.73|110.21|109.71|110.23|109.73|110.21|109.71|3
1734040260000|2024-12-12 21:51:00|110.22|109.72|110.07|109.57|110.23|109.73|110.07|109.57|11
1734040270000|2024-12-12 21:51:10|110.04|109.54|110.1|109.6|110.1|109.6|110.01|109.51|10
1734040280000|2024-12-12 21:51:20|110.11|109.61|110.08|109.58|110.11|109.61|110.06|109.56|6
1734040290000|2024-12-12 21:51:30|110.07|109.57|110.11|109.61|110.11|109.61|110.01|109.51|13
1734040300000|2024-12-12 21:51:40|110.12|109.62|110.16|109.66|110.17|109.67|110.12|109.62|6
1734040310000|2024-12-12 21:51:50|110.17|109.67|110.28|109.78|110.31|109.81|110.16|109.66|20
1734040320000|2024-12-12 21:52:00|110.29|109.79|110.33|109.83|110.37|109.87|110.29|109.79|12
1734040330000|2024-12-12 21:52:10|110.36|109.86|110.35|109.85|110.36|109.86|110.35|109.85|2
1734040340000|2024-12-12 21:52:20|110.38|109.88|110.43|109.93|110.43|109.93|110.38|109.88|10
1734040350000|2024-12-12 21:52:30|110.44|109.94|110.43|109.93|110.44|109.94|110.41|109.91|10
1734040360000|2024-12-12 21:52:40|110.45|109.95|110.42|109.92|110.46|109.96|110.42|109.92|4
1734040370000|2024-12-12 21:52:50|110.43|109.93|110.42|109.92|110.43|109.93|110.42|109.92|4
1734040380000|2024-12-12 21:53:00|110.4|109.9|110.45|109.95|110.47|109.97|110.39|109.89|10
1734040390000|2024-12-12 21:53:10|110.46|109.96|110.54|110.04|110.56|110.06|110.45|109.95|14
1734040400000|2024-12-12 21:53:20|110.55|110.05|110.54|110.04|110.56|110.06|110.54|110.04|5
1734040410000|2024-12-12 21:53:30|110.53|110.03|110.46|109.96|110.53|110.03|110.45|109.95|9
1734040420000|2024-12-12 21:53:40|110.47|109.97|110.48|109.98|110.49|109.99|110.47|109.97|3
1734040430000|2024-12-12 21:53:50|110.49|109.99|110.52|110.02|110.53|110.03|110.49|109.99|8
1734040440000|2024-12-12 21:54:00|110.54|110.04|110.43|109.93|110.54|110.04|110.43|109.93|9
1734040450000|2024-12-12 21:54:10|110.44|109.94|110.49|109.99|110.49|109.99|110.43|109.93|4
1734040460000|2024-12-12 21:54:20|110.5|110|110.51|110.01|110.51|110.01|110.5|110|4
1734040470000|2024-12-12 21:54:30|110.45|109.95|110.46|109.96|110.49|109.99|110.45|109.95|9
1734040480000|2024-12-12 21:54:40|110.45|109.95|110.41|109.91|110.45|109.95|110.39|109.89|7
1734040490000|2024-12-12 21:54:50|110.42|109.92|110.42|109.92|110.43|109.93|110.42|109.92|3
1734040500000|2024-12-12 21:55:00|110.43|109.93|110.41|109.91|110.46|109.96|110.41|109.91|10
1734040510000|2024-12-12 21:55:10|110.4|109.9|110.42|109.92|110.43|109.93|110.38|109.88|9
1734040520000|2024-12-12 21:55:20|110.43|109.93|110.42|109.92|110.43|109.93|110.42|109.92|2
1734040530000|2024-12-12 21:55:30|110.43|109.93|110.42|109.92|110.45|109.95|110.42|109.92|6
1734040540000|2024-12-12 21:55:40|110.41|109.91|110.35|109.85|110.41|109.91|110.35|109.85|3
1734040550000|2024-12-12 21:55:50|110.33|109.83|110.31|109.81|110.33|109.83|110.31|109.81|3
1734040560000|2024-12-12 21:56:00|110.32|109.82|110.39|109.89|110.39|109.89|110.32|109.82|6
1734040570000|2024-12-12 21:56:10|110.41|109.91|110.39|109.89|110.44|109.94|110.39|109.89|8
1734040580000|2024-12-12 21:56:20|110.38|109.88|110.33|109.83|110.38|109.88|110.32|109.82|7
1734040590000|2024-12-12 21:56:30|110.34|109.84|110.41|109.91|110.41|109.91|110.34|109.84|10
1734040600000|2024-12-12 21:56:40|110.4|109.9|110.35|109.85|110.4|109.9|110.35|109.85|5
1734040610000|2024-12-12 21:56:50|110.34|109.84|110.32|109.82|110.34|109.84|110.32|109.82|2
1734040620000|2024-12-12 21:57:00|110.34|109.84|110.36|109.86|110.39|109.89|110.34|109.84|6
1734040630000|2024-12-12 21:57:10|110.37|109.87|110.44|109.94|110.45|109.95|110.36|109.86|11
1734040640000|2024-12-12 21:57:20|110.45|109.95|110.44|109.94|110.45|109.95|110.43|109.93|4
1734040650000|2024-12-12 21:57:30|110.45|109.95|110.43|109.93|110.48|109.98|110.43|109.93|6
1734040660000|2024-12-12 21:57:40|110.42|109.92|110.42|109.92|110.42|109.92|110.42|109.92|1
1734040670000|2024-12-12 21:57:50|110.41|109.91|110.4|109.9|110.44|109.94|110.4|109.9|5
1734040680000|2024-12-12 21:58:00|110.41|109.91|110.44|109.94|110.44|109.94|110.41|109.91|5
1734040690000|2024-12-12 21:58:10|110.45|109.95|110.46|109.96|110.46|109.96|110.45|109.95|2
1734040700000|2024-12-12 21:58:20|110.47|109.97|110.51|110.01|110.52|110.02|110.47|109.97|3
1734040710000|2024-12-12 21:58:30|110.52|110.02|110.53|110.03|110.53|110.03|110.52|110.02|2
1734040730000|2024-12-12 21:58:50|110.54|110.04|110.49|109.99|110.54|110.04|110.49|109.99|3
1734040740000|2024-12-12 21:59:00|110.46|109.96|110.42|109.92|110.46|109.96|110.42|109.92|2
1734040750000|2024-12-12 21:59:10|110.41|109.91|110.41|109.91|110.41|109.91|110.41|109.91|1
1734040760000|2024-12-12 21:59:20|110.35|109.85|110.37|109.87|110.38|109.88|110.33|109.83|8
1734040770000|2024-12-12 21:59:30|110.39|109.89|110.41|109.91|110.41|109.91|110.39|109.89|3
1734040780000|2024-12-12 21:59:40|110.4|109.9|110.26|109.76|110.4|109.9|110.26|109.76|8
1734040790000|2024-12-12 21:59:50|110.25|109.75|110.16|109.66|110.25|109.75|110.14|109.64|10
1734040800000|2024-12-12 22:00:00|110.17|109.67|110.11|109.61|110.2|109.7|110.11|109.61|17
1734040810000|2024-12-12 22:00:10|110.12|109.62|110.15|109.65|110.16|109.66|110.12|109.62|8
1734040820000|2024-12-12 22:00:20|110.16|109.66|110.21|109.71|110.25|109.75|110.16|109.66|11
1734040830000|2024-12-12 22:00:30|110.19|109.69|110.17|109.67|110.2|109.7|110.17|109.67|4
1734040840000|2024-12-12 22:00:40|110.18|109.68|110.2|109.7|110.22|109.72|110.18|109.68|7
1734040850000|2024-12-12 22:00:50|110.19|109.69|110.16|109.66|110.19|109.69|110.15|109.65|6
1734040860000|2024-12-12 22:01:00|110.15|109.65|110.16|109.66|110.17|109.67|110.11|109.61|15
1734040870000|2024-12-12 22:01:10|110.15|109.65|110.12|109.62|110.16|109.66|110.12|109.62|7
1734040880000|2024-12-12 22:01:20|110.13|109.63|110.19|109.69|110.19|109.69|110.12|109.62|10
1734040890000|2024-12-12 22:01:30|110.2|109.7|110.2|109.7|110.21|109.71|110.2|109.7|7
1734040900000|2024-12-12 22:01:40|110.18|109.68|110.17|109.67|110.19|109.69|110.13|109.63|14
1734040910000|2024-12-12 22:01:50|110.14|109.64|110.21|109.71|110.21|109.71|110.12|109.62|15
1734040920000|2024-12-12 22:02:00|110.2|109.7|110.12|109.62|110.2|109.7|110.12|109.62|6
1734040930000|2024-12-12 22:02:10|110.13|109.63|110.13|109.63|110.13|109.63|110.12|109.62|5
1734040940000|2024-12-12 22:02:20|110.12|109.62|110.14|109.64|110.15|109.65|110.12|109.62|7
1734040950000|2024-12-12 22:02:30|110.12|109.62|109.87|109.37|110.12|109.62|109.81|109.31|23
1734040960000|2024-12-12 22:02:40|109.86|109.36|109.77|109.27|109.89|109.39|109.75|109.25|19
1734040970000|2024-12-12 22:02:50|109.76|109.26|109.56|109.06|109.76|109.26|109.53|109.03|19
1734040980000|2024-12-12 22:03:00|109.55|109.05|109.6|109.1|109.62|109.12|109.5|109|18
1734040990000|2024-12-12 22:03:10|109.59|109.09|109.57|109.07|109.65|109.15|109.57|109.07|19
1734041000000|2024-12-12 22:03:20|109.55|109.05|109.49|108.99|109.56|109.06|109.49|108.99|19
1734041010000|2024-12-12 22:03:30|109.48|108.98|109.4|108.9|109.49|108.99|109.34|108.84|18
1734041020000|2024-12-12 22:03:40|109.41|108.91|109.53|109.03|109.53|109.03|109.41|108.91|13
1734041030000|2024-12-12 22:03:50|109.52|109.02|109.56|109.06|109.56|109.06|109.5|109|11
1734041040000|2024-12-12 22:04:00|109.55|109.05|109.63|109.13|109.68|109.18|109.55|109.05|14
1734041050000|2024-12-12 22:04:10|109.64|109.14|109.65|109.15|109.73|109.23|109.64|109.14|16
1734041060000|2024-12-12 22:04:20|109.64|109.14|109.56|109.06|109.64|109.14|109.51|109.01|13
1734041070000|2024-12-12 22:04:30|109.54|109.04|109.49|108.99|109.55|109.05|109.42|108.92|15
1734041080000|2024-12-12 22:04:40|109.48|108.98|109.45|108.95|109.49|108.99|109.43|108.93|21
1734041090000|2024-12-12 22:04:50|109.44|108.94|109.48|108.98|109.48|108.98|109.41|108.91|13
1734041100000|2024-12-12 22:05:00|109.49|108.99|109.45|108.95|109.51|109.01|109.42|108.92|22
1734041110000|2024-12-12 22:05:10|109.46|108.96|109.43|108.93|109.49|108.99|109.43|108.93|19
1734041120000|2024-12-12 22:05:20|109.42|108.92|109.43|108.93|109.47|108.97|109.35|108.85|19
1734041130000|2024-12-12 22:05:30|109.44|108.94|109.42|108.92|109.47|108.97|109.42|108.92|11
1734041140000|2024-12-12 22:05:40|109.41|108.91|109.31|108.81|109.41|108.91|109.31|108.81|15
1734041150000|2024-12-12 22:05:50|109.3|108.8|109.32|108.82|109.37|108.87|109.3|108.8|13
1734041160000|2024-12-12 22:06:00|109.29|108.79|109.38|108.88|109.39|108.89|109.24|108.74|19
1734041170000|2024-12-12 22:06:10|109.37|108.87|109.29|108.79|109.4|108.9|109.29|108.79|14
1734041180000|2024-12-12 22:06:20|109.3|108.8|109.21|108.71|109.3|108.8|109.21|108.71|14
1734041190000|2024-12-12 22:06:30|109.22|108.72|109.23|108.73|109.25|108.75|109.16|108.66|17
1734041200000|2024-12-12 22:06:40|109.22|108.72|109.36|108.86|109.36|108.86|109.22|108.72|17
1734041210000|2024-12-12 22:06:50|109.35|108.85|109.57|109.07|109.57|109.07|109.35|108.85|22
1734041220000|2024-12-12 22:07:00|109.59|109.09|109.51|109.01|109.59|109.09|109.51|109.01|18
1734041230000|2024-12-12 22:07:10|109.52|109.02|109.34|108.84|109.53|109.03|109.34|108.84|17
1734041240000|2024-12-12 22:07:20|109.35|108.85|109.47|108.97|109.47|108.97|109.35|108.85|20
1734041250000|2024-12-12 22:07:30|109.48|108.98|109.63|109.13|109.64|109.14|109.48|108.98|12
1734041260000|2024-12-12 22:07:40|109.61|109.11|109.63|109.13|109.63|109.13|109.61|109.11|6
1734041270000|2024-12-12 22:07:50|109.64|109.14|109.7|109.2|109.7|109.2|109.64|109.14|6
1734041280000|2024-12-12 22:08:00|109.71|109.21|109.81|109.31|109.81|109.31|109.71|109.21|11
1734041290000|2024-12-12 22:08:10|109.8|109.3|109.7|109.2|109.8|109.3|109.7|109.2|15
1734041300000|2024-12-12 22:08:20|109.69|109.19|109.46|108.96|109.69|109.19|109.46|108.96|23
1734041310000|2024-12-12 22:08:30|109.45|108.95|109.42|108.92|109.48|108.98|109.38|108.88|16
1734041320000|2024-12-12 22:08:40|109.43|108.93|109.31|108.81|109.47|108.97|109.31|108.81|16
1734041330000|2024-12-12 22:08:50|109.29|108.79|109|108.5|109.29|108.79|109|108.5|28
1734041340000|2024-12-12 22:09:00|109.01|108.51|109.06|108.56|109.06|108.56|108.98|108.48|27
1734041350000|2024-12-12 22:09:10|109.05|108.55|109.07|108.57|109.09|108.59|109|108.5|18
1734041360000|2024-12-12 22:09:20|109.06|108.56|109.04|108.54|109.06|108.56|109|108.5|17
1734041370000|2024-12-12 22:09:30|109.05|108.55|109.07|108.57|109.12|108.62|109.05|108.55|18
1734041380000|2024-12-12 22:09:40|109.05|108.55|108.95|108.45|109.05|108.55|108.93|108.43|14
1734041390000|2024-12-12 22:09:50|108.93|108.43|108.83|108.33|108.93|108.43|108.83|108.33|13
1734041400000|2024-12-12 22:10:00|108.8|108.3|108.79|108.29|108.82|108.32|108.79|108.29|15
1734041410000|2024-12-12 22:10:10|108.81|108.31|108.82|108.32|108.83|108.33|108.76|108.26|15
1734041420000|2024-12-12 22:10:20|108.83|108.33|108.81|108.31|108.87|108.37|108.8|108.3|15
1734041430000|2024-12-12 22:10:30|108.82|108.32|108.8|108.3|108.84|108.34|108.8|108.3|8
1734041440000|2024-12-12 22:10:40|108.81|108.31|108.79|108.29|108.81|108.31|108.77|108.27|9
1734041450000|2024-12-12 22:10:50|108.77|108.27|108.68|108.18|108.78|108.28|108.68|108.18|9
1734041460000|2024-12-12 22:11:00|108.67|108.17|108.77|108.27|108.77|108.27|108.66|108.16|16
1734041470000|2024-12-12 22:11:10|108.78|108.28|108.83|108.33|108.84|108.34|108.77|108.27|17
1734041480000|2024-12-12 22:11:20|108.82|108.32|108.86|108.36|108.93|108.43|108.82|108.32|16
1734041490000|2024-12-12 22:11:30|108.85|108.35|108.82|108.32|108.93|108.43|108.82|108.32|17
1734041500000|2024-12-12 22:11:40|108.85|108.35|108.9|108.4|108.9|108.4|108.85|108.35|6
1734041510000|2024-12-12 22:11:50|108.91|108.41|108.94|108.44|108.95|108.45|108.91|108.41|10
1734041520000|2024-12-12 22:12:00|108.95|108.45|109|108.5|109.08|108.58|108.95|108.45|19
1734041530000|2024-12-12 22:12:10|109.01|108.51|109|108.5|109.06|108.56|108.99|108.49|16
1734041540000|2024-12-12 22:12:20|108.97|108.47|108.98|108.48|109.01|108.51|108.95|108.45|11
1734041550000|2024-12-12 22:12:30|108.95|108.45|108.9|108.4|108.95|108.45|108.89|108.39|8
1734041560000|2024-12-12 22:12:40|108.91|108.41|108.88|108.38|108.93|108.43|108.88|108.38|12
1734041570000|2024-12-12 22:12:50|108.87|108.37|108.78|108.28|108.88|108.38|108.78|108.28|16
1734041580000|2024-12-12 22:13:00|108.77|108.27|108.9|108.4|108.9|108.4|108.76|108.26|16
1734041590000|2024-12-12 22:13:10|108.89|108.39|108.9|108.4|108.99|108.49|108.89|108.39|16
1734041600000|2024-12-12 22:13:20|108.89|108.39|108.87|108.37|108.91|108.41|108.87|108.37|10
1734041610000|2024-12-12 22:13:30|108.86|108.36|108.84|108.34|108.9|108.4|108.82|108.32|11
1734041620000|2024-12-12 22:13:40|108.85|108.35|108.81|108.31|108.85|108.35|108.76|108.26|16
1734041630000|2024-12-12 22:13:50|108.82|108.32|108.76|108.26|108.82|108.32|108.74|108.24|14
1734041640000|2024-12-12 22:14:00|108.75|108.25|108.8|108.3|108.8|108.3|108.74|108.24|14
1734041650000|2024-12-12 22:14:10|108.81|108.31|108.85|108.35|108.87|108.37|108.81|108.31|12
1734041660000|2024-12-12 22:14:20|108.86|108.36|108.98|108.48|108.99|108.49|108.85|108.35|16
1734041670000|2024-12-12 22:14:30|108.97|108.47|109.02|108.52|109.07|108.57|108.97|108.47|16
1734041680000|2024-12-12 22:14:40|109.03|108.53|109.09|108.59|109.09|108.59|109.02|108.52|8
1734041690000|2024-12-12 22:14:50|109.1|108.6|109.17|108.67|109.17|108.67|109.1|108.6|12
1734041700000|2024-12-12 22:15:00|109.18|108.68|109.13|108.63|109.21|108.71|109.12|108.62|21
1734041710000|2024-12-12 22:15:10|109.14|108.64|109.22|108.72|109.24|108.74|109.13|108.63|21
1734041720000|2024-12-12 22:15:20|109.21|108.71|109.19|108.69|109.23|108.73|109.19|108.69|8
1734041730000|2024-12-12 22:15:30|109.17|108.67|109.14|108.64|109.19|108.69|109.14|108.64|13
1734041740000|2024-12-12 22:15:40|109.13|108.63|109.24|108.74|109.26|108.76|109.13|108.63|12
1734041750000|2024-12-12 22:15:50|109.22|108.72|109.15|108.65|109.24|108.74|109.15|108.65|11
1734041760000|2024-12-12 22:16:00|109.14|108.64|109.24|108.74|109.24|108.74|109.14|108.64|10
1734041770000|2024-12-12 22:16:10|109.25|108.75|109.04|108.54|109.29|108.79|109.03|108.53|21
1734041780000|2024-12-12 22:16:20|109.05|108.55|109.05|108.55|109.13|108.63|109.03|108.53|20
1734041790000|2024-12-12 22:16:30|109.04|108.54|109.11|108.61|109.12|108.62|109.03|108.53|15
1734041800000|2024-12-12 22:16:40|109.12|108.62|109.13|108.63|109.13|108.63|109.09|108.59|16
1734041810000|2024-12-12 22:16:50|109.14|108.64|109.27|108.77|109.27|108.77|109.14|108.64|19
1734041820000|2024-12-12 22:17:00|109.24|108.74|109.13|108.63|109.24|108.74|109.12|108.62|23
1734041830000|2024-12-12 22:17:10|109.12|108.62|109.04|108.54|109.12|108.62|109.04|108.54|9
1734041840000|2024-12-12 22:17:20|109.03|108.53|109.09|108.59|109.09|108.59|109.01|108.51|12
1734041850000|2024-12-12 22:17:30|109.08|108.58|109.09|108.59|109.1|108.6|109.08|108.58|14
1734041860000|2024-12-12 22:17:40|109.08|108.58|108.93|108.43|109.09|108.59|108.93|108.43|20
1734041870000|2024-12-12 22:17:50|108.96|108.46|108.96|108.46|108.97|108.47|108.95|108.45|25
1734041880000|2024-12-12 22:18:00|108.95|108.45|108.77|108.27|108.96|108.46|108.77|108.27|21
1734041890000|2024-12-12 22:18:10|108.79|108.29|108.78|108.28|108.83|108.33|108.77|108.27|10
1734041900000|2024-12-12 22:18:20|108.76|108.26|108.69|108.19|108.76|108.26|108.69|108.19|11
1734041910000|2024-12-12 22:18:30|108.7|108.2|108.76|108.26|108.76|108.26|108.7|108.2|7
1734041920000|2024-12-12 22:18:40|108.75|108.25|108.69|108.19|108.76|108.26|108.69|108.19|10
1734041930000|2024-12-12 22:18:50|108.7|108.2|108.75|108.25|108.79|108.29|108.7|108.2|15
1734041940000|2024-12-12 22:19:00|108.73|108.23|108.7|108.2|108.73|108.23|108.7|108.2|12
1734041950000|2024-12-12 22:19:10|108.71|108.21|108.72|108.22|108.72|108.22|108.7|108.2|3
1734041960000|2024-12-12 22:19:20|108.73|108.23|108.72|108.22|108.78|108.28|108.7|108.2|16
1734041970000|2024-12-12 22:19:30|108.71|108.21|108.7|108.2|108.71|108.21|108.69|108.19|6
1734041980000|2024-12-12 22:19:40|108.73|108.23|108.69|108.19|108.73|108.23|108.68|108.18|9
1734041990000|2024-12-12 22:19:50|108.68|108.18|108.65|108.15|108.68|108.18|108.64|108.14|4
1734042000000|2024-12-12 22:20:00|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734042010000|2024-12-12 22:20:10|108.64|108.14|108.63|108.13|108.65|108.15|108.63|108.13|5
1734042020000|2024-12-12 22:20:20|108.64|108.14|108.57|108.07|108.66|108.16|108.57|108.07|8
1734042030000|2024-12-12 22:20:30|108.58|108.08|108.55|108.05|108.58|108.08|108.54|108.04|8
1734042040000|2024-12-12 22:20:40|108.56|108.06|108.51|108.01|108.56|108.06|108.51|108.01|5
1734042050000|2024-12-12 22:20:50|108.52|108.02|108.51|108.01|108.53|108.03|108.5|108|6
1734042060000|2024-12-12 22:21:00|108.52|108.02|108.57|108.07|108.59|108.09|108.51|108.01|12
1734042070000|2024-12-12 22:21:10|108.58|108.08|108.63|108.13|108.63|108.13|108.54|108.04|12
1734042080000|2024-12-12 22:21:20|108.62|108.12|108.64|108.14|108.64|108.14|108.62|108.12|7
1734042090000|2024-12-12 22:21:30|108.65|108.15|108.76|108.26|108.76|108.26|108.64|108.14|16
1734042100000|2024-12-12 22:21:40|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|12
1734042110000|2024-12-12 22:21:50|108.86|108.36|108.8|108.3|108.89|108.39|108.79|108.29|15
1734042120000|2024-12-12 22:22:00|108.81|108.31|108.81|108.31|108.83|108.33|108.81|108.31|7
1734042130000|2024-12-12 22:22:10|108.84|108.34|108.86|108.36|108.86|108.36|108.83|108.33|6
1734042140000|2024-12-12 22:22:20|108.88|108.38|108.85|108.35|108.88|108.38|108.85|108.35|5
1734042150000|2024-12-12 22:22:30|108.84|108.34|108.81|108.31|108.84|108.34|108.8|108.3|5
1734042160000|2024-12-12 22:22:40|108.82|108.32|108.87|108.37|108.93|108.43|108.82|108.32|12
1734042170000|2024-12-12 22:22:50|108.88|108.38|108.86|108.36|108.88|108.38|108.86|108.36|3
1734042180000|2024-12-12 22:23:00|108.88|108.38|108.99|108.49|108.99|108.49|108.88|108.38|11
1734042190000|2024-12-12 22:23:10|108.98|108.48|108.96|108.46|108.99|108.49|108.95|108.45|7
1734042200000|2024-12-12 22:23:20|108.98|108.48|108.96|108.46|108.99|108.49|108.96|108.46|5
1734042210000|2024-12-12 22:23:30|108.98|108.48|109.19|108.69|109.2|108.7|108.98|108.48|12
1734042220000|2024-12-12 22:23:40|109.2|108.7|109.22|108.72|109.23|108.73|109.2|108.7|10
1734042230000|2024-12-12 22:23:50|109.21|108.71|109.14|108.64|109.21|108.71|109.14|108.64|4
1734042240000|2024-12-12 22:24:00|109.13|108.63|108.84|108.34|109.13|108.63|108.84|108.34|20
1734042250000|2024-12-12 22:24:10|108.82|108.32|108.91|108.41|108.91|108.41|108.82|108.32|5
1734042260000|2024-12-12 22:24:20|108.92|108.42|109.01|108.51|109.01|108.51|108.91|108.41|13
1734042270000|2024-12-12 22:24:30|108.99|108.49|109.09|108.59|109.09|108.59|108.98|108.48|11
1734042280000|2024-12-12 22:24:40|109.08|108.58|109.09|108.59|109.09|108.59|109.08|108.58|2
1734042290000|2024-12-12 22:24:50|109.1|108.6|109.14|108.64|109.15|108.65|109.1|108.6|6
1734042300000|2024-12-12 22:25:00|109.15|108.65|109.28|108.78|109.28|108.78|109.15|108.65|10
1734042310000|2024-12-12 22:25:10|109.29|108.79|109.42|108.92|109.42|108.92|109.29|108.79|11
1734042320000|2024-12-12 22:25:20|109.41|108.91|109.39|108.89|109.42|108.92|109.39|108.89|4
1734042330000|2024-12-12 22:25:30|109.38|108.88|109.36|108.86|109.38|108.88|109.33|108.83|7
1734042340000|2024-12-12 22:25:40|109.37|108.87|109.38|108.88|109.38|108.88|109.37|108.87|2
1734042350000|2024-12-12 22:25:50|109.4|108.9|109.39|108.89|109.4|108.9|109.38|108.88|3
1734042360000|2024-12-12 22:26:00|109.41|108.91|109.42|108.92|109.42|108.92|109.4|108.9|5
1734042370000|2024-12-12 22:26:10|109.45|108.95|109.53|109.03|109.53|109.03|109.44|108.94|10
1734042380000|2024-12-12 22:26:20|109.54|109.04|109.6|109.1|109.61|109.11|109.54|109.04|5
1734042390000|2024-12-12 22:26:30|109.63|109.13|109.61|109.11|109.63|109.13|109.61|109.11|3
1734042400000|2024-12-12 22:26:40|109.6|109.1|109.56|109.06|109.6|109.1|109.56|109.06|4
1734042410000|2024-12-12 22:26:50|109.55|109.05|109.51|109.01|109.55|109.05|109.51|109.01|8
1734042420000|2024-12-12 22:27:00|109.52|109.02|109.52|109.02|109.52|109.02|109.52|109.02|1
1734042430000|2024-12-12 22:27:10|109.54|109.04|109.57|109.07|109.58|109.08|109.54|109.04|5
1734042440000|2024-12-12 22:27:20|109.58|109.08|109.53|109.03|109.58|109.08|109.53|109.03|5
1734042450000|2024-12-12 22:27:30|109.54|109.04|109.57|109.07|109.57|109.07|109.54|109.04|3
1734042460000|2024-12-12 22:27:40|109.56|109.06|109.6|109.1|109.6|109.1|109.56|109.06|7
1734042470000|2024-12-12 22:27:50|109.59|109.09|109.71|109.21|109.71|109.21|109.59|109.09|12
1734042480000|2024-12-12 22:28:00|109.7|109.2|109.8|109.3|109.81|109.31|109.7|109.2|11
1734042490000|2024-12-12 22:28:10|109.81|109.31|109.82|109.32|109.83|109.33|109.81|109.31|4
1734042500000|2024-12-12 22:28:20|109.83|109.33|109.73|109.23|109.83|109.33|109.73|109.23|11
1734042510000|2024-12-12 22:28:30|109.72|109.22|109.63|109.13|109.72|109.22|109.63|109.13|9
1734042530000|2024-12-12 22:28:50|109.64|109.14|109.64|109.14|109.64|109.14|109.64|109.14|1
1734042540000|2024-12-12 22:29:00|109.65|109.15|109.68|109.18|109.68|109.18|109.64|109.14|6
1734042560000|2024-12-12 22:29:20|109.69|109.19|109.69|109.19|109.69|109.19|109.69|109.19|1
1734042570000|2024-12-12 22:29:30|109.68|109.18|109.57|109.07|109.68|109.18|109.57|109.07|11
1734042580000|2024-12-12 22:29:40|109.55|109.05|109.56|109.06|109.57|109.07|109.54|109.04|8
1734042600000|2024-12-12 22:30:00|109.57|109.07|109.58|109.08|109.58|109.08|109.57|109.07|2
1734042610000|2024-12-12 22:30:10|109.61|109.11|109.64|109.14|109.65|109.15|109.61|109.11|6
1734042620000|2024-12-12 22:30:20|109.65|109.15|109.8|109.3|109.8|109.3|109.64|109.14|15
1734042630000|2024-12-12 22:30:30|109.79|109.29|109.79|109.29|109.79|109.29|109.79|109.29|1
1734042640000|2024-12-12 22:30:40|109.8|109.3|109.82|109.32|109.82|109.32|109.79|109.29|4
1734042650000|2024-12-12 22:30:50|109.83|109.33|109.76|109.26|109.83|109.33|109.76|109.26|7
1734042660000|2024-12-12 22:31:00|109.75|109.25|109.74|109.24|109.76|109.26|109.74|109.24|4
1734042670000|2024-12-12 22:31:10|109.73|109.23|109.58|109.08|109.73|109.23|109.58|109.08|9
1734042680000|2024-12-12 22:31:20|109.57|109.07|109.49|108.99|109.57|109.07|109.48|108.98|12
1734042690000|2024-12-12 22:31:30|109.5|109|109.62|109.12|109.62|109.12|109.5|109|9
1734042700000|2024-12-12 22:31:40|109.65|109.15|109.64|109.14|109.68|109.18|109.63|109.13|7
1734042710000|2024-12-12 22:31:50|109.63|109.13|109.6|109.1|109.63|109.13|109.6|109.1|7
1734042720000|2024-12-12 22:32:00|109.61|109.11|109.6|109.1|109.62|109.12|109.6|109.1|4
1734042740000|2024-12-12 22:32:20|109.61|109.11|109.54|109.04|109.62|109.12|109.54|109.04|9
1734042760000|2024-12-12 22:32:40|109.56|109.06|109.62|109.12|109.63|109.13|109.56|109.06|7
1734042770000|2024-12-12 22:32:50|109.63|109.13|109.65|109.15|109.65|109.15|109.63|109.13|4
1734042780000|2024-12-12 22:33:00|109.63|109.13|109.54|109.04|109.63|109.13|109.53|109.03|10
1734042790000|2024-12-12 22:33:10|109.53|109.03|109.61|109.11|109.63|109.13|109.53|109.03|11
1734042800000|2024-12-12 22:33:20|109.62|109.12|109.56|109.06|109.62|109.12|109.56|109.06|5
1734042810000|2024-12-12 22:33:30|109.55|109.05|109.49|108.99|109.55|109.05|109.45|108.95|10
1734042820000|2024-12-12 22:33:40|109.48|108.98|109.49|108.99|109.5|109|109.48|108.98|4
1734042840000|2024-12-12 22:34:00|109.5|109|109.54|109.04|109.54|109.04|109.5|109|7
1734042850000|2024-12-12 22:34:10|109.55|109.05|109.58|109.08|109.58|109.08|109.55|109.05|4
1734042860000|2024-12-12 22:34:20|109.59|109.09|109.6|109.1|109.6|109.1|109.59|109.09|2
1734042870000|2024-12-12 22:34:30|109.59|109.09|109.55|109.05|109.59|109.09|109.55|109.05|4
1734042880000|2024-12-12 22:34:40|109.56|109.06|109.58|109.08|109.58|109.08|109.55|109.05|6
1734042890000|2024-12-12 22:34:50|109.59|109.09|109.66|109.16|109.66|109.16|109.59|109.09|9
1734042900000|2024-12-12 22:35:00|109.65|109.15|109.55|109.05|109.65|109.15|109.55|109.05|11
1734042910000|2024-12-12 22:35:10|109.54|109.04|109.54|109.04|109.54|109.04|109.54|109.04|1
1734042930000|2024-12-12 22:35:30|109.53|109.03|109.33|108.83|109.53|109.03|109.33|108.83|9
1734042940000|2024-12-12 22:35:40|109.32|108.82|109.33|108.83|109.33|108.83|109.3|108.8|4
1734042960000|2024-12-12 22:36:00|109.36|108.86|109.35|108.85|109.38|108.88|109.35|108.85|5
1734042970000|2024-12-12 22:36:10|109.34|108.84|109.25|108.75|109.34|108.84|109.24|108.74|8
1734042980000|2024-12-12 22:36:20|109.24|108.74|109.23|108.73|109.24|108.74|109.19|108.69|10
1734042990000|2024-12-12 22:36:30|109.22|108.72|109.21|108.71|109.22|108.72|109.21|108.71|4
1734043000000|2024-12-12 22:36:40|109.22|108.72|109.2|108.7|109.22|108.72|109.2|108.7|6
1734043010000|2024-12-12 22:36:50|109.21|108.71|109.15|108.65|109.21|108.71|109.15|108.65|13
1734043020000|2024-12-12 22:37:00|109.14|108.64|109.02|108.52|109.14|108.64|109.02|108.52|10
1734043030000|2024-12-12 22:37:10|109.01|108.51|108.93|108.43|109.01|108.51|108.92|108.42|8
1734043040000|2024-12-12 22:37:20|108.94|108.44|108.95|108.45|108.97|108.47|108.92|108.42|11
1734043050000|2024-12-12 22:37:30|108.94|108.44|108.93|108.43|108.95|108.45|108.92|108.42|12
1734043060000|2024-12-12 22:37:40|108.94|108.44|108.97|108.47|108.98|108.48|108.94|108.44|8
1734043070000|2024-12-12 22:37:50|108.98|108.48|108.98|108.48|108.99|108.49|108.98|108.48|3
1734043080000|2024-12-12 22:38:00|108.97|108.47|108.97|108.47|108.98|108.48|108.97|108.47|5
1734043090000|2024-12-12 22:38:10|108.98|108.48|109.04|108.54|109.04|108.54|108.98|108.48|15
1734043100000|2024-12-12 22:38:20|109.06|108.56|109.04|108.54|109.06|108.56|109.03|108.53|5
1734043120000|2024-12-12 22:38:40|109.05|108.55|109.31|108.81|109.31|108.81|109.05|108.55|17
1734043130000|2024-12-12 22:38:50|109.32|108.82|109.32|108.82|109.32|108.82|109.31|108.81|3
1734043140000|2024-12-12 22:39:00|109.33|108.83|109.36|108.86|109.36|108.86|109.33|108.83|5
1734043150000|2024-12-12 22:39:10|109.37|108.87|109.45|108.95|109.45|108.95|109.37|108.87|9
1734043160000|2024-12-12 22:39:20|109.46|108.96|109.54|109.04|109.54|109.04|109.46|108.96|9
1734043170000|2024-12-12 22:39:30|109.55|109.05|109.63|109.13|109.63|109.13|109.55|109.05|8
1734043180000|2024-12-12 22:39:40|109.64|109.14|109.74|109.24|109.75|109.25|109.64|109.14|12
1734043190000|2024-12-12 22:39:50|109.73|109.23|109.66|109.16|109.73|109.23|109.65|109.15|15
1734043200000|2024-12-12 22:40:00|109.65|109.15|109.47|108.97|109.65|109.15|109.45|108.95|19
1734043210000|2024-12-12 22:40:10|109.48|108.98|109.61|109.11|109.61|109.11|109.47|108.97|15
1734043220000|2024-12-12 22:40:20|109.62|109.12|109.69|109.19|109.69|109.19|109.61|109.11|13
1734043230000|2024-12-12 22:40:30|109.68|109.18|109.69|109.19|109.69|109.19|109.68|109.18|18
1734043240000|2024-12-12 22:40:40|109.68|109.18|109.67|109.17|109.69|109.19|109.66|109.16|8
1734043250000|2024-12-12 22:40:50|109.69|109.19|109.68|109.18|109.69|109.19|109.67|109.17|12
1734043260000|2024-12-12 22:41:00|109.67|109.17|109.66|109.16|109.68|109.18|109.66|109.16|6
1734043270000|2024-12-12 22:41:10|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|10
1734043280000|2024-12-12 22:41:20|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|8
1734043290000|2024-12-12 22:41:30|109.67|109.17|109.69|109.19|109.69|109.19|109.67|109.17|13
1734043300000|2024-12-12 22:41:40|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734043310000|2024-12-12 22:41:50|109.68|109.18|109.67|109.17|109.68|109.18|109.65|109.15|5
1734043320000|2024-12-12 22:42:00|109.68|109.18|109.68|109.18|109.69|109.19|109.68|109.18|11
1734043330000|2024-12-12 22:42:10|109.69|109.19|109.74|109.24|109.75|109.25|109.68|109.18|21
1734043340000|2024-12-12 22:42:20|109.73|109.23|109.75|109.25|109.75|109.25|109.73|109.23|15
1734043350000|2024-12-12 22:42:30|109.74|109.24|109.74|109.24|109.75|109.25|109.74|109.24|15
1734043360000|2024-12-12 22:42:40|109.75|109.25|109.76|109.26|109.77|109.27|109.74|109.24|18
1734043370000|2024-12-12 22:42:50|109.77|109.27|109.74|109.24|109.77|109.27|109.74|109.24|10
1734043380000|2024-12-12 22:43:00|109.77|109.27|109.78|109.28|109.8|109.3|109.77|109.27|5
1734043400000|2024-12-12 22:43:20|109.79|109.29|109.81|109.31|109.82|109.32|109.78|109.28|7
1734043410000|2024-12-12 22:43:30|109.82|109.32|109.82|109.32|109.82|109.32|109.81|109.31|21
1734043420000|2024-12-12 22:43:40|109.81|109.31|109.86|109.36|109.86|109.36|109.81|109.31|15
1734043430000|2024-12-12 22:43:50|109.85|109.35|109.93|109.43|109.94|109.44|109.85|109.35|21
1734043440000|2024-12-12 22:44:00|109.94|109.44|109.91|109.41|109.94|109.44|109.91|109.41|18
1734043450000|2024-12-12 22:44:10|109.92|109.42|109.98|109.48|110|109.5|109.92|109.42|17
1734043460000|2024-12-12 22:44:20|109.99|109.49|110.02|109.52|110.02|109.52|109.98|109.48|14
1734043470000|2024-12-12 22:44:30|110.01|109.51|110.01|109.51|110.02|109.52|110.01|109.51|21
1734043480000|2024-12-12 22:44:40|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|14
1734043500000|2024-12-12 22:45:00|110.02|109.52|110.02|109.52|110.02|109.52|110.02|109.52|1
1734043520000|2024-12-12 22:45:20|110.01|109.51|110.01|109.51|110.02|109.52|110.01|109.51|5
1734043530000|2024-12-12 22:45:30|110|109.5|110.01|109.51|110.02|109.52|110|109.5|8
1734043540000|2024-12-12 22:45:40|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|4
1734043560000|2024-12-12 22:46:00|110.02|109.52|110.01|109.51|110.02|109.52|110.01|109.51|2
1734043570000|2024-12-12 22:46:10|110.04|109.54|110.01|109.51|110.04|109.54|110.01|109.51|3
1734043580000|2024-12-12 22:46:20|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|4
1734043590000|2024-12-12 22:46:30|110.05|109.55|110.1|109.6|110.1|109.6|110.05|109.55|7
1734043600000|2024-12-12 22:46:40|110.11|109.61|110.1|109.6|110.11|109.61|110.1|109.6|2
1734043610000|2024-12-12 22:46:50|110.11|109.61|110.12|109.62|110.12|109.62|110.11|109.61|2
1734043640000|2024-12-12 22:47:20|110.14|109.64|110.18|109.68|110.19|109.69|110.14|109.64|12
1734043650000|2024-12-12 22:47:30|110.17|109.67|110.15|109.65|110.19|109.69|110.15|109.65|6
1734043660000|2024-12-12 22:47:40|110.16|109.66|110.16|109.66|110.16|109.66|110.16|109.66|1
1734043680000|2024-12-12 22:48:00|110.15|109.65|110.16|109.66|110.17|109.67|110.15|109.65|4
1734043690000|2024-12-12 22:48:10|110.15|109.65|110.14|109.64|110.15|109.65|110.14|109.64|2
1734043700000|2024-12-12 22:48:20|110.15|109.65|110.14|109.64|110.15|109.65|110.14|109.64|2
1734043710000|2024-12-12 22:48:30|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734043720000|2024-12-12 22:48:40|110.17|109.67|110.18|109.68|110.18|109.68|110.16|109.66|4
1734043730000|2024-12-12 22:48:50|110.19|109.69|110.18|109.68|110.19|109.69|110.18|109.68|2
1734043740000|2024-12-12 22:49:00|110.19|109.69|110.23|109.73|110.23|109.73|110.19|109.69|2
1734043750000|2024-12-12 22:49:10|110.24|109.74|110.24|109.74|110.24|109.74|110.24|109.74|1
1734043760000|2024-12-12 22:49:20|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734043780000|2024-12-12 22:49:40|110.24|109.74|110.24|109.74|110.24|109.74|110.24|109.74|1
1734043790000|2024-12-12 22:49:50|110.25|109.75|110.24|109.74|110.25|109.75|110.24|109.74|6
1734043800000|2024-12-12 22:50:00|110.21|109.71|110.2|109.7|110.21|109.71|110.18|109.68|8
1734043810000|2024-12-12 22:50:10|110.19|109.69|110.21|109.71|110.25|109.75|110.19|109.69|11
1734043820000|2024-12-12 22:50:20|110.22|109.72|110.09|109.59|110.22|109.72|110.09|109.59|11
1734043830000|2024-12-12 22:50:30|110.1|109.6|110.09|109.59|110.1|109.6|110.09|109.59|2
1734043840000|2024-12-12 22:50:40|110.08|109.58|110.09|109.59|110.1|109.6|110.08|109.58|4
1734043860000|2024-12-12 22:51:00|110.1|109.6|110.09|109.59|110.1|109.6|110.09|109.59|2
1734043870000|2024-12-12 22:51:10|110.08|109.58|110.05|109.55|110.08|109.58|110.05|109.55|4
1734043880000|2024-12-12 22:51:20|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734043890000|2024-12-12 22:51:30|110.03|109.53|110|109.5|110.03|109.53|110|109.5|3
1734043900000|2024-12-12 22:51:40|109.99|109.49|110.02|109.52|110.02|109.52|109.99|109.49|8
1734043910000|2024-12-12 22:51:50|110.03|109.53|110.04|109.54|110.04|109.54|110.02|109.52|14
1734043920000|2024-12-12 22:52:00|110.05|109.55|110.05|109.55|110.06|109.56|110.04|109.54|5
1734043930000|2024-12-12 22:52:10|110.06|109.56|110.06|109.56|110.06|109.56|110.05|109.55|3
1734043940000|2024-12-12 22:52:20|110.07|109.57|110.08|109.58|110.08|109.58|110.07|109.57|2
1734043960000|2024-12-12 22:52:40|110.09|109.59|110.12|109.62|110.13|109.63|110.09|109.59|7
1734043970000|2024-12-12 22:52:50|110.14|109.64|110.14|109.64|110.14|109.64|110.13|109.63|5
1734043980000|2024-12-12 22:53:00|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734043990000|2024-12-12 22:53:10|110.15|109.65|110.17|109.67|110.19|109.69|110.13|109.63|8
1734044000000|2024-12-12 22:53:20|110.18|109.68|110.18|109.68|110.18|109.68|110.17|109.67|3
1734044010000|2024-12-12 22:53:30|110.17|109.67|110.18|109.68|110.18|109.68|110.17|109.67|8
1734044020000|2024-12-12 22:53:40|110.17|109.67|110.2|109.7|110.22|109.72|110.17|109.67|15
1734044030000|2024-12-12 22:53:50|110.19|109.69|110.15|109.65|110.19|109.69|110.14|109.64|5
1734044040000|2024-12-12 22:54:00|110.14|109.64|110.15|109.65|110.15|109.65|110.13|109.63|13
1734044050000|2024-12-12 22:54:10|110.16|109.66|110.17|109.67|110.17|109.67|110.15|109.65|6
1734044060000|2024-12-12 22:54:20|110.16|109.66|110.16|109.66|110.17|109.67|110.16|109.66|7
1734044070000|2024-12-12 22:54:30|110.17|109.67|110.16|109.66|110.18|109.68|110.16|109.66|4
1734044080000|2024-12-12 22:54:40|110.17|109.67|110.17|109.67|110.17|109.67|110.17|109.67|1
1734044090000|2024-12-12 22:54:50|110.2|109.7|110.16|109.66|110.2|109.7|110.16|109.66|4
1734044100000|2024-12-12 22:55:00|110.14|109.64|110.01|109.51|110.16|109.66|110.01|109.51|14
1734044110000|2024-12-12 22:55:10|110|109.5|109.9|109.4|110|109.5|109.9|109.4|13
1734044120000|2024-12-12 22:55:20|109.87|109.37|109.85|109.35|109.89|109.39|109.84|109.34|13
1734044130000|2024-12-12 22:55:30|109.84|109.34|109.74|109.24|109.85|109.35|109.74|109.24|10
1734044140000|2024-12-12 22:55:40|109.75|109.25|109.73|109.23|109.75|109.25|109.72|109.22|6
1734044150000|2024-12-12 22:55:50|109.77|109.27|109.74|109.24|109.79|109.29|109.73|109.23|8
1734044160000|2024-12-12 22:56:00|109.75|109.25|109.72|109.22|109.75|109.25|109.72|109.22|2
1734044170000|2024-12-12 22:56:10|109.73|109.23|109.8|109.3|109.82|109.32|109.72|109.22|12
1734044180000|2024-12-12 22:56:20|109.77|109.27|109.82|109.32|109.82|109.32|109.77|109.27|4
1734044190000|2024-12-12 22:56:30|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734044200000|2024-12-12 22:56:40|109.78|109.28|109.78|109.28|109.78|109.28|109.75|109.25|3
1734044210000|2024-12-12 22:56:50|109.79|109.29|109.79|109.29|109.79|109.29|109.76|109.26|7
1734044220000|2024-12-12 22:57:00|109.8|109.3|109.67|109.17|109.8|109.3|109.67|109.17|5
1734044230000|2024-12-12 22:57:10|109.66|109.16|109.86|109.36|109.89|109.39|109.65|109.15|11
1734044240000|2024-12-12 22:57:20|109.81|109.31|109.82|109.32|109.84|109.34|109.74|109.24|19
1734044250000|2024-12-12 22:57:30|109.83|109.33|109.85|109.35|109.87|109.37|109.83|109.33|9
1734044260000|2024-12-12 22:57:40|109.84|109.34|109.84|109.34|109.86|109.36|109.84|109.34|4
1734044270000|2024-12-12 22:57:50|109.83|109.33|109.87|109.37|109.87|109.37|109.83|109.33|7
1734044280000|2024-12-12 22:58:00|109.86|109.36|109.67|109.17|109.87|109.37|109.67|109.17|16
1734044290000|2024-12-12 22:58:10|109.63|109.13|109.52|109.02|109.63|109.13|109.5|109|13
1734044300000|2024-12-12 22:58:20|109.51|109.01|109.62|109.12|109.62|109.12|109.51|109.01|13
1734044310000|2024-12-12 22:58:30|109.61|109.11|109.67|109.17|109.69|109.19|109.61|109.11|14
1734044320000|2024-12-12 22:58:40|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734044330000|2024-12-12 22:58:50|109.63|109.13|109.54|109.04|109.63|109.13|109.5|109|13
1734044400000|2024-12-12 23:00:00|109.67|109.17|109.76|109.26|109.77|109.27|109.67|109.17|12
1734044410000|2024-12-12 23:00:10|109.77|109.27|109.71|109.21|109.78|109.28|109.71|109.21|7
1734044420000|2024-12-12 23:00:20|109.7|109.2|109.7|109.2|109.71|109.21|109.66|109.16|6
1734044430000|2024-12-12 23:00:30|109.71|109.21|109.67|109.17|109.71|109.21|109.65|109.15|8
1734044440000|2024-12-12 23:00:40|109.69|109.19|109.73|109.23|109.73|109.23|109.68|109.18|9
1734044450000|2024-12-12 23:00:50|109.72|109.22|109.67|109.17|109.72|109.22|109.67|109.17|5
1734044460000|2024-12-12 23:01:00|109.66|109.16|109.73|109.23|109.73|109.23|109.65|109.15|10
1734044470000|2024-12-12 23:01:10|109.74|109.24|109.73|109.23|109.74|109.24|109.73|109.23|2
1734044480000|2024-12-12 23:01:20|109.74|109.24|109.72|109.22|109.74|109.24|109.72|109.22|6
1734044490000|2024-12-12 23:01:30|109.73|109.23|109.74|109.24|109.74|109.24|109.73|109.23|2
1734044500000|2024-12-12 23:01:40|109.75|109.25|109.73|109.23|109.76|109.26|109.73|109.23|6
1734044510000|2024-12-12 23:01:50|109.74|109.24|109.74|109.24|109.74|109.24|109.74|109.24|1
1734044520000|2024-12-12 23:02:00|109.71|109.21|109.74|109.24|109.74|109.24|109.71|109.21|3
1734044530000|2024-12-12 23:02:10|109.75|109.25|109.75|109.25|109.75|109.25|109.75|109.25|1
1734044540000|2024-12-12 23:02:20|109.76|109.26|109.76|109.26|109.76|109.26|109.76|109.26|1
1734044550000|2024-12-12 23:02:30|109.83|109.33|109.88|109.38|109.89|109.39|109.83|109.33|4
1734044560000|2024-12-12 23:02:40|109.89|109.39|110.04|109.54|110.08|109.58|109.89|109.39|15
1734044570000|2024-12-12 23:02:50|110.03|109.53|110.08|109.58|110.09|109.59|110.02|109.52|8
1734044580000|2024-12-12 23:03:00|110.09|109.59|110.09|109.59|110.15|109.65|110.09|109.59|14
1734044590000|2024-12-12 23:03:10|110.07|109.57|110.02|109.52|110.07|109.57|110.02|109.52|7
1734044600000|2024-12-12 23:03:20|110.04|109.54|110.04|109.54|110.05|109.55|110|109.5|12
1734044610000|2024-12-12 23:03:30|110.05|109.55|110.01|109.51|110.05|109.55|110.01|109.51|11
1734044620000|2024-12-12 23:03:40|110|109.5|109.96|109.46|110.06|109.56|109.96|109.46|13
1734044630000|2024-12-12 23:03:50|109.95|109.45|109.83|109.33|109.96|109.46|109.83|109.33|17
1734044640000|2024-12-12 23:04:00|109.84|109.34|109.75|109.25|109.88|109.38|109.74|109.24|19
1734044650000|2024-12-12 23:04:10|109.74|109.24|109.73|109.23|109.76|109.26|109.66|109.16|14
1734044660000|2024-12-12 23:04:20|109.74|109.24|109.88|109.38|109.88|109.38|109.73|109.23|16
1734044670000|2024-12-12 23:04:30|109.87|109.37|109.76|109.26|109.87|109.37|109.74|109.24|16
1734044680000|2024-12-12 23:04:40|109.77|109.27|109.88|109.38|109.9|109.4|109.77|109.27|16
1734044690000|2024-12-12 23:04:50|109.86|109.36|109.74|109.24|109.86|109.36|109.73|109.23|16
1734044700000|2024-12-12 23:05:00|109.75|109.25|109.85|109.35|109.88|109.38|109.75|109.25|15
1734044710000|2024-12-12 23:05:10|109.86|109.36|109.85|109.35|109.89|109.39|109.85|109.35|10
1734044720000|2024-12-12 23:05:20|109.84|109.34|109.86|109.36|109.86|109.36|109.82|109.32|9
1734044730000|2024-12-12 23:05:30|109.87|109.37|109.87|109.37|109.91|109.41|109.86|109.36|7
1734044740000|2024-12-12 23:05:40|109.86|109.36|109.77|109.27|109.86|109.36|109.72|109.22|16
1734044750000|2024-12-12 23:05:50|109.78|109.28|109.84|109.34|109.85|109.35|109.78|109.28|7
1734044760000|2024-12-12 23:06:00|109.83|109.33|109.91|109.41|109.91|109.41|109.8|109.3|10
1734044770000|2024-12-12 23:06:10|109.92|109.42|109.97|109.47|109.99|109.49|109.92|109.42|9
1734044780000|2024-12-12 23:06:20|109.96|109.46|109.99|109.49|109.99|109.49|109.95|109.45|8
1734044790000|2024-12-12 23:06:30|109.98|109.48|109.92|109.42|109.98|109.48|109.92|109.42|10
1734044800000|2024-12-12 23:06:40|109.86|109.36|109.9|109.4|109.9|109.4|109.84|109.34|7
1734044810000|2024-12-12 23:06:50|109.89|109.39|109.86|109.36|109.89|109.39|109.86|109.36|7
1734044820000|2024-12-12 23:07:00|109.87|109.37|109.87|109.37|109.94|109.44|109.86|109.36|12
1734044830000|2024-12-12 23:07:10|109.88|109.38|109.86|109.36|109.88|109.38|109.86|109.36|5
1734044840000|2024-12-12 23:07:20|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|8
1734044850000|2024-12-12 23:07:30|109.93|109.43|109.89|109.39|109.93|109.43|109.89|109.39|4
1734044860000|2024-12-12 23:07:40|109.88|109.38|109.92|109.42|109.92|109.42|109.88|109.38|2
1734044870000|2024-12-12 23:07:50|109.91|109.41|109.88|109.38|109.91|109.41|109.88|109.38|3
1734044880000|2024-12-12 23:08:00|109.87|109.37|109.67|109.17|109.87|109.37|109.67|109.17|13
1734044890000|2024-12-12 23:08:10|109.66|109.16|109.65|109.15|109.68|109.18|109.62|109.12|20
1734044900000|2024-12-12 23:08:20|109.64|109.14|109.76|109.26|109.78|109.28|109.64|109.14|14
1734044910000|2024-12-12 23:08:30|109.77|109.27|109.86|109.36|109.86|109.36|109.77|109.27|10
1734044920000|2024-12-12 23:08:40|109.85|109.35|109.88|109.38|109.96|109.46|109.84|109.34|9
1734044930000|2024-12-12 23:08:50|109.87|109.37|109.84|109.34|109.87|109.37|109.83|109.33|13
1734044940000|2024-12-12 23:09:00|109.83|109.33|109.76|109.26|109.83|109.33|109.76|109.26|13
1734044950000|2024-12-12 23:09:10|109.74|109.24|109.81|109.31|109.82|109.32|109.74|109.24|13
1734044960000|2024-12-12 23:09:20|109.82|109.32|109.85|109.35|109.87|109.37|109.82|109.32|11
1734044970000|2024-12-12 23:09:30|109.86|109.36|109.81|109.31|109.86|109.36|109.81|109.31|8
1734044980000|2024-12-12 23:09:40|109.83|109.33|109.71|109.21|109.83|109.33|109.7|109.2|15
1734044990000|2024-12-12 23:09:50|109.7|109.2|109.62|109.12|109.7|109.2|109.61|109.11|10
1734045000000|2024-12-12 23:10:00|109.63|109.13|109.78|109.28|109.79|109.29|109.63|109.13|16
1734045010000|2024-12-12 23:10:10|109.86|109.36|109.76|109.26|109.86|109.36|109.75|109.25|13
1734045020000|2024-12-12 23:10:20|109.75|109.25|109.77|109.27|109.78|109.28|109.75|109.25|7
1734045030000|2024-12-12 23:10:30|109.78|109.28|109.87|109.37|109.87|109.37|109.78|109.28|8
1734045040000|2024-12-12 23:10:40|109.86|109.36|109.96|109.46|109.96|109.46|109.85|109.35|7
1734045050000|2024-12-12 23:10:50|109.95|109.45|109.97|109.47|109.98|109.48|109.93|109.43|11
1734045060000|2024-12-12 23:11:00|109.96|109.46|109.93|109.43|109.96|109.46|109.93|109.43|6
1734045070000|2024-12-12 23:11:10|109.94|109.44|110.04|109.54|110.04|109.54|109.94|109.44|9
1734045080000|2024-12-12 23:11:20|110.03|109.53|109.97|109.47|110.03|109.53|109.96|109.46|5
1734045090000|2024-12-12 23:11:30|109.96|109.46|109.96|109.46|109.97|109.47|109.93|109.43|12
1734045100000|2024-12-12 23:11:40|109.94|109.44|109.95|109.45|109.95|109.45|109.93|109.43|6
1734045110000|2024-12-12 23:11:50|109.96|109.46|109.96|109.46|109.96|109.46|109.96|109.46|1
1734045120000|2024-12-12 23:12:00|109.95|109.45|109.92|109.42|109.95|109.45|109.88|109.38|6
1734045130000|2024-12-12 23:12:10|109.93|109.43|109.85|109.35|109.93|109.43|109.85|109.35|11
1734045140000|2024-12-12 23:12:20|109.86|109.36|109.86|109.36|109.86|109.36|109.84|109.34|11
1734045150000|2024-12-12 23:12:30|109.87|109.37|109.84|109.34|109.87|109.37|109.81|109.31|6
1734045160000|2024-12-12 23:12:40|109.83|109.33|109.84|109.34|109.85|109.35|109.81|109.31|7
1734045170000|2024-12-12 23:12:50|109.82|109.32|109.75|109.25|109.82|109.32|109.75|109.25|5
1734045180000|2024-12-12 23:13:00|109.76|109.26|109.85|109.35|109.85|109.35|109.76|109.26|9
1734045190000|2024-12-12 23:13:10|109.87|109.37|109.83|109.33|109.87|109.37|109.83|109.33|9
1734045200000|2024-12-12 23:13:20|109.82|109.32|109.83|109.33|109.83|109.33|109.75|109.25|13
1734045210000|2024-12-12 23:13:30|109.84|109.34|109.83|109.33|109.84|109.34|109.82|109.32|6
1734045220000|2024-12-12 23:13:40|109.84|109.34|109.84|109.34|109.87|109.37|109.83|109.33|7
1734045230000|2024-12-12 23:13:50|109.83|109.33|109.82|109.32|109.83|109.33|109.77|109.27|10
1734045240000|2024-12-12 23:14:00|109.83|109.33|109.83|109.33|109.84|109.34|109.83|109.33|7
1734045250000|2024-12-12 23:14:10|109.84|109.34|109.86|109.36|109.86|109.36|109.77|109.27|16
1734045260000|2024-12-12 23:14:20|109.85|109.35|109.84|109.34|109.87|109.37|109.84|109.34|5
1734045270000|2024-12-12 23:14:30|109.83|109.33|109.84|109.34|109.84|109.34|109.83|109.33|2
1734045280000|2024-12-12 23:14:40|109.86|109.36|109.9|109.4|109.9|109.4|109.86|109.36|5
1734045290000|2024-12-12 23:14:50|109.89|109.39|109.85|109.35|109.95|109.45|109.84|109.34|13
1734045300000|2024-12-12 23:15:00|109.86|109.36|109.88|109.38|109.9|109.4|109.86|109.36|9
1734045310000|2024-12-12 23:15:10|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|9
1734045320000|2024-12-12 23:15:20|109.93|109.43|109.89|109.39|109.93|109.43|109.85|109.35|10
1734045330000|2024-12-12 23:15:30|109.88|109.38|109.83|109.33|109.88|109.38|109.82|109.32|11
1734045340000|2024-12-12 23:15:40|109.84|109.34|109.9|109.4|109.95|109.45|109.84|109.34|14
1734045350000|2024-12-12 23:15:50|109.92|109.42|109.88|109.38|109.94|109.44|109.85|109.35|8
1734045360000|2024-12-12 23:16:00|109.89|109.39|109.84|109.34|109.89|109.39|109.82|109.32|13
1734045370000|2024-12-12 23:16:10|109.86|109.36|109.92|109.42|109.93|109.43|109.86|109.36|11
1734045380000|2024-12-12 23:16:20|109.93|109.43|109.98|109.48|109.98|109.48|109.92|109.42|9
1734045390000|2024-12-12 23:16:30|109.97|109.47|109.98|109.48|110.03|109.53|109.97|109.47|10
1734045400000|2024-12-12 23:16:40|109.99|109.49|109.95|109.45|109.99|109.49|109.95|109.45|10
1734045410000|2024-12-12 23:16:50|109.96|109.46|110.02|109.52|110.02|109.52|109.96|109.46|8
1734045420000|2024-12-12 23:17:00|110.01|109.51|109.93|109.43|110.01|109.51|109.93|109.43|8
1734045430000|2024-12-12 23:17:10|109.94|109.44|109.76|109.26|109.94|109.44|109.74|109.24|16
1734045440000|2024-12-12 23:17:20|109.77|109.27|109.72|109.22|109.78|109.28|109.72|109.22|10
1734045450000|2024-12-12 23:17:30|109.73|109.23|109.65|109.15|109.73|109.23|109.63|109.13|10
1734045460000|2024-12-12 23:17:40|109.66|109.16|109.69|109.19|109.69|109.19|109.63|109.13|11
1734045470000|2024-12-12 23:17:50|109.68|109.18|109.57|109.07|109.68|109.18|109.57|109.07|10
1734045480000|2024-12-12 23:18:00|109.59|109.09|109.64|109.14|109.64|109.14|109.59|109.09|5
1734045490000|2024-12-12 23:18:10|109.63|109.13|109.72|109.22|109.73|109.23|109.63|109.13|11
1734045500000|2024-12-12 23:18:20|109.73|109.23|109.76|109.26|109.77|109.27|109.73|109.23|5
1734045510000|2024-12-12 23:18:30|109.74|109.24|109.68|109.18|109.74|109.24|109.67|109.17|9
1734045520000|2024-12-12 23:18:40|109.69|109.19|109.66|109.16|109.7|109.2|109.65|109.15|8
1734045530000|2024-12-12 23:18:50|109.65|109.15|109.65|109.15|109.66|109.16|109.65|109.15|3
1734045540000|2024-12-12 23:19:00|109.64|109.14|109.56|109.06|109.64|109.14|109.56|109.06|6
1734045550000|2024-12-12 23:19:10|109.57|109.07|109.28|108.78|109.57|109.07|109.27|108.77|24
1734045560000|2024-12-12 23:19:20|109.26|108.76|109.29|108.79|109.35|108.85|109.26|108.76|16
1734045570000|2024-12-12 23:19:30|109.28|108.78|109.36|108.86|109.38|108.88|109.28|108.78|17
1734045580000|2024-12-12 23:19:40|109.35|108.85|109.34|108.84|109.37|108.87|109.34|108.84|12
1734045590000|2024-12-12 23:19:50|109.32|108.82|109.24|108.74|109.32|108.82|109.23|108.73|16
1734045600000|2024-12-12 23:20:00|109.23|108.73|109.25|108.75|109.26|108.76|109.19|108.69|9
1734045610000|2024-12-12 23:20:10|109.24|108.74|109.14|108.64|109.26|108.76|109.14|108.64|11
1734045620000|2024-12-12 23:20:20|109.15|108.65|109.17|108.67|109.2|108.7|109.13|108.63|15
1734045630000|2024-12-12 23:20:30|109.16|108.66|109.16|108.66|109.16|108.66|109.15|108.65|9
1734045640000|2024-12-12 23:20:40|109.15|108.65|109.24|108.74|109.25|108.75|109.12|108.62|18
1734045650000|2024-12-12 23:20:50|109.25|108.75|109.16|108.66|109.25|108.75|109.16|108.66|12
1734045660000|2024-12-12 23:21:00|109.18|108.68|109.18|108.68|109.19|108.69|109.17|108.67|6
1734045670000|2024-12-12 23:21:10|109.19|108.69|109.27|108.77|109.28|108.78|109.19|108.69|9
1734045680000|2024-12-12 23:21:20|109.26|108.76|109.24|108.74|109.26|108.76|109.22|108.72|7
1734045690000|2024-12-12 23:21:30|109.26|108.76|109.22|108.72|109.26|108.76|109.22|108.72|7
1734045700000|2024-12-12 23:21:40|109.23|108.73|109.26|108.76|109.26|108.76|109.21|108.71|6
1734045710000|2024-12-12 23:21:50|109.25|108.75|109.23|108.73|109.27|108.77|109.23|108.73|7
1734045720000|2024-12-12 23:22:00|109.22|108.72|109.12|108.62|109.23|108.73|109.12|108.62|15
1734045730000|2024-12-12 23:22:10|109.14|108.64|109.05|108.55|109.16|108.66|109.05|108.55|13
1734045740000|2024-12-12 23:22:20|109.06|108.56|109.07|108.57|109.07|108.57|109.05|108.55|6
1734045750000|2024-12-12 23:22:30|109.12|108.62|109.13|108.63|109.13|108.63|109.12|108.62|4
1734045760000|2024-12-12 23:22:40|109.14|108.64|109.07|108.57|109.15|108.65|109.07|108.57|8
1734045770000|2024-12-12 23:22:50|109.06|108.56|109.1|108.6|109.11|108.61|109.05|108.55|7
1734045780000|2024-12-12 23:23:00|109.08|108.58|109.06|108.56|109.08|108.58|109.06|108.56|3
1734045790000|2024-12-12 23:23:10|109.07|108.57|109.05|108.55|109.08|108.58|109.05|108.55|7
1734045800000|2024-12-12 23:23:20|109.03|108.53|108.95|108.45|109.03|108.53|108.94|108.44|9
1734045810000|2024-12-12 23:23:30|108.96|108.46|108.97|108.47|108.97|108.47|108.96|108.46|6
1734045820000|2024-12-12 23:23:40|108.98|108.48|108.97|108.47|109.02|108.52|108.96|108.46|13
1734045830000|2024-12-12 23:23:50|108.96|108.46|108.98|108.48|108.98|108.48|108.93|108.43|9
1734045840000|2024-12-12 23:24:00|108.97|108.47|108.94|108.44|108.98|108.48|108.94|108.44|6
1734045850000|2024-12-12 23:24:10|108.93|108.43|108.88|108.38|108.94|108.44|108.88|108.38|5
1734045860000|2024-12-12 23:24:20|108.89|108.39|108.88|108.38|108.93|108.43|108.87|108.37|8
1734045870000|2024-12-12 23:24:30|108.89|108.39|108.92|108.42|108.93|108.43|108.88|108.38|9
1734045880000|2024-12-12 23:24:40|108.93|108.43|108.93|108.43|108.95|108.45|108.93|108.43|7
1734045890000|2024-12-12 23:24:50|108.92|108.42|108.89|108.39|108.94|108.44|108.89|108.39|6
1734045900000|2024-12-12 23:25:00|108.9|108.4|109.06|108.56|109.06|108.56|108.89|108.39|13
1734045910000|2024-12-12 23:25:10|109.07|108.57|109.06|108.56|109.07|108.57|109.05|108.55|4
1734045920000|2024-12-12 23:25:20|109.07|108.57|109.11|108.61|109.15|108.65|109.07|108.57|10
1734045930000|2024-12-12 23:25:30|109.12|108.62|109.16|108.66|109.16|108.66|109.11|108.61|9
1734045940000|2024-12-12 23:25:40|109.15|108.65|109.18|108.68|109.19|108.69|109.15|108.65|5
1734045950000|2024-12-12 23:25:50|109.19|108.69|109.23|108.73|109.23|108.73|109.19|108.69|5
1734045960000|2024-12-12 23:26:00|109.24|108.74|109.3|108.8|109.3|108.8|109.24|108.74|12
1734045970000|2024-12-12 23:26:10|109.29|108.79|109.27|108.77|109.31|108.81|109.25|108.75|10
1734045980000|2024-12-12 23:26:20|109.25|108.75|109.26|108.76|109.27|108.77|109.24|108.74|7
1734045990000|2024-12-12 23:26:30|109.25|108.75|109.28|108.78|109.28|108.78|109.25|108.75|4
1734046000000|2024-12-12 23:26:40|109.27|108.77|109.22|108.72|109.27|108.77|109.22|108.72|5
1734046010000|2024-12-12 23:26:50|109.23|108.73|109.28|108.78|109.28|108.78|109.23|108.73|8
1734046020000|2024-12-12 23:27:00|109.27|108.77|109.21|108.71|109.27|108.77|109.21|108.71|6
1734046030000|2024-12-12 23:27:10|109.2|108.7|109.18|108.68|109.21|108.71|109.16|108.66|10
1734046040000|2024-12-12 23:27:20|109.21|108.71|109.24|108.74|109.24|108.74|109.21|108.71|10
1734046050000|2024-12-12 23:27:30|109.23|108.73|109.19|108.69|109.23|108.73|109.19|108.69|6
1734046060000|2024-12-12 23:27:40|109.2|108.7|109.26|108.76|109.26|108.76|109.2|108.7|9
1734046070000|2024-12-12 23:27:50|109.25|108.75|109.26|108.76|109.26|108.76|109.24|108.74|6
1734046080000|2024-12-12 23:28:00|109.25|108.75|109.25|108.75|109.27|108.77|109.25|108.75|6
1734046090000|2024-12-12 23:28:10|109.26|108.76|109.29|108.79|109.29|108.79|109.26|108.76|5
1734046100000|2024-12-12 23:28:20|109.3|108.8|109.3|108.8|109.3|108.8|109.3|108.8|1
1734046110000|2024-12-12 23:28:30|109.37|108.87|109.35|108.85|109.37|108.87|109.35|108.85|5
1734046120000|2024-12-12 23:28:40|109.38|108.88|109.37|108.87|109.39|108.89|109.37|108.87|3
1734046130000|2024-12-12 23:28:50|109.36|108.86|109.36|108.86|109.37|108.87|109.35|108.85|5
1734046140000|2024-12-12 23:29:00|109.35|108.85|109.31|108.81|109.35|108.85|109.31|108.81|12
1734046150000|2024-12-12 23:29:10|109.32|108.82|109.36|108.86|109.36|108.86|109.32|108.82|4
1734046160000|2024-12-12 23:29:20|109.35|108.85|109.33|108.83|109.35|108.85|109.33|108.83|2
1734046170000|2024-12-12 23:29:30|109.35|108.85|109.36|108.86|109.36|108.86|109.34|108.84|6
1734046190000|2024-12-12 23:29:50|109.37|108.87|109.38|108.88|109.39|108.89|109.37|108.87|4
1734046200000|2024-12-12 23:30:00|109.39|108.89|109.48|108.98|109.49|108.99|109.39|108.89|9
1734046210000|2024-12-12 23:30:10|109.49|108.99|109.41|108.91|109.49|108.99|109.39|108.89|11
1734046220000|2024-12-12 23:30:20|109.4|108.9|109.39|108.89|109.4|108.9|109.39|108.89|2
1734046230000|2024-12-12 23:30:30|109.38|108.88|109.39|108.89|109.39|108.89|109.36|108.86|7
1734046240000|2024-12-12 23:30:40|109.38|108.88|109.39|108.89|109.39|108.89|109.38|108.88|2
1734046250000|2024-12-12 23:30:50|109.4|108.9|109.47|108.97|109.47|108.97|109.4|108.9|8
1734046260000|2024-12-12 23:31:00|109.48|108.98|109.54|109.04|109.54|109.04|109.48|108.98|7
1734046270000|2024-12-12 23:31:10|109.56|109.06|109.51|109.01|109.56|109.06|109.51|109.01|12
1734046280000|2024-12-12 23:31:20|109.52|109.02|109.53|109.03|109.53|109.03|109.51|109.01|7
1734046290000|2024-12-12 23:31:30|109.55|109.05|109.56|109.06|109.56|109.06|109.53|109.03|8
1734046300000|2024-12-12 23:31:40|109.57|109.07|109.59|109.09|109.59|109.09|109.57|109.07|2
1734046310000|2024-12-12 23:31:50|109.6|109.1|109.61|109.11|109.62|109.12|109.6|109.1|4
1734046320000|2024-12-12 23:32:00|109.65|109.15|109.65|109.15|109.68|109.18|109.64|109.14|7
1734046330000|2024-12-12 23:32:10|109.64|109.14|109.6|109.1|109.65|109.15|109.6|109.1|8
1734046340000|2024-12-12 23:32:20|109.59|109.09|109.58|109.08|109.62|109.12|109.58|109.08|9
1734046350000|2024-12-12 23:32:30|109.59|109.09|109.59|109.09|109.59|109.09|109.58|109.08|3
1734046360000|2024-12-12 23:32:40|109.6|109.1|109.66|109.16|109.66|109.16|109.6|109.1|6
1734046370000|2024-12-12 23:32:50|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|2
1734046380000|2024-12-12 23:33:00|109.69|109.19|109.69|109.19|109.72|109.22|109.68|109.18|12
1734046390000|2024-12-12 23:33:10|109.7|109.2|109.74|109.24|109.74|109.24|109.7|109.2|5
1734046400000|2024-12-12 23:33:20|109.73|109.23|109.73|109.23|109.74|109.24|109.7|109.2|5
1734046410000|2024-12-12 23:33:30|109.75|109.25|109.74|109.24|109.75|109.25|109.74|109.24|2
1734046430000|2024-12-12 23:33:50|109.75|109.25|109.76|109.26|109.76|109.26|109.75|109.25|2
1734046440000|2024-12-12 23:34:00|109.77|109.27|109.77|109.27|109.78|109.28|109.77|109.27|3
1734046450000|2024-12-12 23:34:10|109.76|109.26|109.75|109.25|109.76|109.26|109.75|109.25|4
1734046460000|2024-12-12 23:34:20|109.76|109.26|109.79|109.29|109.79|109.29|109.76|109.26|4
1734046470000|2024-12-12 23:34:30|109.78|109.28|109.78|109.28|109.78|109.28|109.78|109.28|1
1734046480000|2024-12-12 23:34:40|109.77|109.27|109.76|109.26|109.78|109.28|109.76|109.26|4
1734046500000|2024-12-12 23:35:00|109.77|109.27|109.77|109.27|109.78|109.28|109.77|109.27|3
1734046510000|2024-12-12 23:35:10|109.78|109.28|109.78|109.28|109.8|109.3|109.77|109.27|6
1734046520000|2024-12-12 23:35:20|109.77|109.27|109.75|109.25|109.77|109.27|109.75|109.25|4
1734046530000|2024-12-12 23:35:30|109.76|109.26|109.77|109.27|109.77|109.27|109.76|109.26|2
1734046540000|2024-12-12 23:35:40|109.78|109.28|109.79|109.29|109.79|109.29|109.78|109.28|4
1734046550000|2024-12-12 23:35:50|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734046560000|2024-12-12 23:36:00|109.76|109.26|109.76|109.26|109.77|109.27|109.75|109.25|5
1734046580000|2024-12-12 23:36:20|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734046590000|2024-12-12 23:36:30|109.76|109.26|109.75|109.25|109.76|109.26|109.75|109.25|2
1734046600000|2024-12-12 23:36:40|109.71|109.21|109.7|109.2|109.71|109.21|109.69|109.19|6
1734046610000|2024-12-12 23:36:50|109.69|109.19|109.69|109.19|109.69|109.19|109.68|109.18|3
1734046620000|2024-12-12 23:37:00|109.7|109.2|109.71|109.21|109.72|109.22|109.68|109.18|14
1734046630000|2024-12-12 23:37:10|109.73|109.23|109.72|109.22|109.76|109.26|109.72|109.22|9
1734046640000|2024-12-12 23:37:20|109.75|109.25|109.69|109.19|109.75|109.25|109.69|109.19|6
1734046650000|2024-12-12 23:37:30|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734046660000|2024-12-12 23:37:40|109.7|109.2|109.7|109.2|109.71|109.21|109.7|109.2|3
1734046670000|2024-12-12 23:37:50|109.71|109.21|109.7|109.2|109.75|109.25|109.7|109.2|13
1734046680000|2024-12-12 23:38:00|109.68|109.18|109.67|109.17|109.7|109.2|109.67|109.17|8
1734046690000|2024-12-12 23:38:10|109.66|109.16|109.66|109.16|109.66|109.16|109.65|109.15|3
1734046700000|2024-12-12 23:38:20|109.64|109.14|109.57|109.07|109.64|109.14|109.56|109.06|14
1734046710000|2024-12-12 23:38:30|109.58|109.08|109.6|109.1|109.65|109.15|109.58|109.08|9
1734046720000|2024-12-12 23:38:40|109.59|109.09|109.57|109.07|109.59|109.09|109.57|109.07|3
1734046730000|2024-12-12 23:38:50|109.58|109.08|109.61|109.11|109.61|109.11|109.57|109.07|5
1734046740000|2024-12-12 23:39:00|109.62|109.12|109.54|109.04|109.62|109.12|109.53|109.03|10
1734046750000|2024-12-12 23:39:10|109.53|109.03|109.54|109.04|109.54|109.04|109.48|108.98|12
1734046760000|2024-12-12 23:39:20|109.56|109.06|109.55|109.05|109.57|109.07|109.55|109.05|5
1734046770000|2024-12-12 23:39:30|109.56|109.06|109.5|109|109.56|109.06|109.5|109|4
1734046780000|2024-12-12 23:39:40|109.49|108.99|109.53|109.03|109.53|109.03|109.49|108.99|4
1734046790000|2024-12-12 23:39:50|109.51|109.01|109.47|108.97|109.51|109.01|109.47|108.97|5
1734046800000|2024-12-12 23:40:00|109.48|108.98|109.47|108.97|109.49|108.99|109.47|108.97|4
1734046810000|2024-12-12 23:40:10|109.48|108.98|109.59|109.09|109.59|109.09|109.48|108.98|8
1734046820000|2024-12-12 23:40:20|109.58|109.08|109.56|109.06|109.58|109.08|109.55|109.05|6
1734046830000|2024-12-12 23:40:30|109.54|109.04|109.48|108.98|109.56|109.06|109.48|108.98|16
1734046850000|2024-12-12 23:40:50|109.49|108.99|109.54|109.04|109.55|109.05|109.49|108.99|8
1734046860000|2024-12-12 23:41:00|109.55|109.05|109.65|109.15|109.65|109.15|109.55|109.05|8
1734046870000|2024-12-12 23:41:10|109.64|109.14|109.66|109.16|109.68|109.18|109.64|109.14|9
1734046880000|2024-12-12 23:41:20|109.67|109.17|109.65|109.15|109.67|109.17|109.64|109.14|6
1734046890000|2024-12-12 23:41:30|109.62|109.12|109.65|109.15|109.65|109.15|109.62|109.12|2
1734046900000|2024-12-12 23:41:40|109.66|109.16|109.67|109.17|109.71|109.21|109.66|109.16|7
1734046910000|2024-12-12 23:41:50|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|2
1734046920000|2024-12-12 23:42:00|109.68|109.18|109.72|109.22|109.75|109.25|109.68|109.18|10
1734046930000|2024-12-12 23:42:10|109.71|109.21|109.71|109.21|109.71|109.21|109.7|109.2|3
1734046940000|2024-12-12 23:42:20|109.72|109.22|109.72|109.22|109.72|109.22|109.72|109.22|1
1734046950000|2024-12-12 23:42:30|109.71|109.21|109.69|109.19|109.71|109.21|109.68|109.18|4
1734046960000|2024-12-12 23:42:40|109.68|109.18|109.64|109.14|109.68|109.18|109.64|109.14|5
1734046970000|2024-12-12 23:42:50|109.63|109.13|109.64|109.14|109.65|109.15|109.63|109.13|3
1734046980000|2024-12-12 23:43:00|109.65|109.15|109.65|109.15|109.65|109.15|109.65|109.15|1
1734046990000|2024-12-12 23:43:10|109.64|109.14|109.66|109.16|109.66|109.16|109.64|109.14|2
1734047000000|2024-12-12 23:43:20|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|3
1734047010000|2024-12-12 23:43:30|109.68|109.18|109.69|109.19|109.69|109.19|109.68|109.18|2
1734047030000|2024-12-12 23:43:50|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734047040000|2024-12-12 23:44:00|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734047050000|2024-12-12 23:44:10|109.67|109.17|109.69|109.19|109.69|109.19|109.67|109.17|3
1734047060000|2024-12-12 23:44:20|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734047070000|2024-12-12 23:44:30|109.68|109.18|109.68|109.18|109.68|109.18|109.68|109.18|1
1734047090000|2024-12-12 23:44:50|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734047110000|2024-12-12 23:45:10|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734047120000|2024-12-12 23:45:20|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|2
1734047130000|2024-12-12 23:45:30|109.7|109.2|109.76|109.26|109.76|109.26|109.7|109.2|8
1734047140000|2024-12-12 23:45:40|109.77|109.27|109.87|109.37|109.91|109.41|109.77|109.27|9
1734047160000|2024-12-12 23:46:00|109.88|109.38|109.88|109.38|109.88|109.38|109.88|109.38|1
1734047170000|2024-12-12 23:46:10|109.89|109.39|109.88|109.38|109.89|109.39|109.88|109.38|6
1734047180000|2024-12-12 23:46:20|109.89|109.39|109.91|109.41|109.97|109.47|109.89|109.39|10
1734047190000|2024-12-12 23:46:30|109.89|109.39|109.94|109.44|109.95|109.45|109.89|109.39|8
1734047200000|2024-12-12 23:46:40|109.93|109.43|109.95|109.45|109.95|109.45|109.93|109.43|2
1734047220000|2024-12-12 23:47:00|109.96|109.46|110|109.5|110|109.5|109.96|109.46|5
1734047230000|2024-12-12 23:47:10|109.99|109.49|109.98|109.48|109.99|109.49|109.97|109.47|6
1734047240000|2024-12-12 23:47:20|109.97|109.47|109.97|109.47|109.97|109.47|109.88|109.38|11
1734047250000|2024-12-12 23:47:30|109.96|109.46|109.97|109.47|109.98|109.48|109.95|109.45|4
1734047260000|2024-12-12 23:47:40|109.98|109.48|110|109.5|110|109.5|109.98|109.48|3
1734047270000|2024-12-12 23:47:50|109.99|109.49|109.99|109.49|109.99|109.49|109.98|109.48|3
1734047280000|2024-12-12 23:48:00|109.97|109.47|109.98|109.48|109.99|109.49|109.97|109.47|5
1734047300000|2024-12-12 23:48:20|109.97|109.47|109.97|109.47|109.98|109.48|109.96|109.46|4
1734047310000|2024-12-12 23:48:30|109.94|109.44|109.88|109.38|109.95|109.45|109.88|109.38|10
1734047320000|2024-12-12 23:48:40|109.89|109.39|109.88|109.38|109.89|109.39|109.87|109.37|4
1734047330000|2024-12-12 23:48:50|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734047350000|2024-12-12 23:49:10|109.91|109.41|109.89|109.39|109.91|109.41|109.88|109.38|4
1734047360000|2024-12-12 23:49:20|109.9|109.4|109.85|109.35|109.9|109.4|109.84|109.34|9
1734047370000|2024-12-12 23:49:30|109.84|109.34|109.79|109.29|109.85|109.35|109.79|109.29|8
1734047380000|2024-12-12 23:49:40|109.8|109.3|109.85|109.35|109.86|109.36|109.79|109.29|14
1734047390000|2024-12-12 23:49:50|109.86|109.36|109.86|109.36|109.87|109.37|109.84|109.34|6
1734047400000|2024-12-12 23:50:00|109.88|109.38|109.88|109.38|109.89|109.39|109.87|109.37|8
1734047410000|2024-12-12 23:50:10|109.87|109.37|109.85|109.35|109.87|109.37|109.85|109.35|4
1734047420000|2024-12-12 23:50:20|109.87|109.37|109.86|109.36|109.88|109.38|109.86|109.36|3
1734047430000|2024-12-12 23:50:30|109.87|109.37|109.83|109.33|109.87|109.37|109.83|109.33|5
1734047440000|2024-12-12 23:50:40|109.85|109.35|109.86|109.36|109.87|109.37|109.84|109.34|6
1734047450000|2024-12-12 23:50:50|109.85|109.35|109.89|109.39|109.9|109.4|109.85|109.35|10
1734047460000|2024-12-12 23:51:00|109.88|109.38|109.89|109.39|109.89|109.39|109.88|109.38|2
1734047470000|2024-12-12 23:51:10|109.88|109.38|109.95|109.45|109.99|109.49|109.88|109.38|8
1734047480000|2024-12-12 23:51:20|109.97|109.47|109.99|109.49|110|109.5|109.97|109.47|4
1734047490000|2024-12-12 23:51:30|109.98|109.48|109.97|109.47|109.98|109.48|109.97|109.47|2
1734047500000|2024-12-12 23:51:40|109.96|109.46|109.94|109.44|109.96|109.46|109.94|109.44|7
1734047510000|2024-12-12 23:51:50|109.95|109.45|109.97|109.47|109.97|109.47|109.95|109.45|5
1734047520000|2024-12-12 23:52:00|109.96|109.46|109.96|109.46|109.96|109.46|109.95|109.45|3
1734047530000|2024-12-12 23:52:10|109.94|109.44|109.96|109.46|109.96|109.46|109.94|109.44|5
1734047540000|2024-12-12 23:52:20|109.95|109.45|109.92|109.42|109.96|109.46|109.92|109.42|8
1734047550000|2024-12-12 23:52:30|109.94|109.44|109.97|109.47|109.97|109.47|109.93|109.43|5
1734047560000|2024-12-12 23:52:40|109.96|109.46|109.95|109.45|109.96|109.46|109.95|109.45|2
1734047570000|2024-12-12 23:52:50|109.97|109.47|109.97|109.47|109.97|109.47|109.95|109.45|3
1734047580000|2024-12-12 23:53:00|109.95|109.45|110.03|109.53|110.03|109.53|109.93|109.43|8
1734047590000|2024-12-12 23:53:10|110.02|109.52|109.99|109.49|110.03|109.53|109.96|109.46|10
1734047600000|2024-12-12 23:53:20|110.01|109.51|110.03|109.53|110.03|109.53|110|109.5|5
1734047610000|2024-12-12 23:53:30|110.05|109.55|110.07|109.57|110.07|109.57|110.04|109.54|10
1734047620000|2024-12-12 23:53:40|110.05|109.55|110.03|109.53|110.05|109.55|110.03|109.53|3
1734047630000|2024-12-12 23:53:50|110.02|109.52|109.97|109.47|110.03|109.53|109.97|109.47|9
1734047640000|2024-12-12 23:54:00|109.96|109.46|109.95|109.45|109.96|109.46|109.95|109.45|4
1734047650000|2024-12-12 23:54:10|109.97|109.47|110.02|109.52|110.02|109.52|109.96|109.46|6
1734047660000|2024-12-12 23:54:20|110.04|109.54|110.05|109.55|110.05|109.55|110.04|109.54|2
1734047670000|2024-12-12 23:54:30|110.06|109.56|110.05|109.55|110.06|109.56|110.05|109.55|2
1734047680000|2024-12-12 23:54:40|110.07|109.57|110.07|109.57|110.07|109.57|110.07|109.57|1
1734047690000|2024-12-12 23:54:50|110.06|109.56|110.09|109.59|110.09|109.59|110.05|109.55|6
1734047700000|2024-12-12 23:55:00|110.08|109.58|110.03|109.53|110.08|109.58|110.03|109.53|4
1734047710000|2024-12-12 23:55:10|110.04|109.54|110.04|109.54|110.04|109.54|110.03|109.53|3
1734047720000|2024-12-12 23:55:20|110.06|109.56|110.08|109.58|110.08|109.58|110.05|109.55|5
1734047730000|2024-12-12 23:55:30|110.07|109.57|110.13|109.63|110.13|109.63|110.07|109.57|7
1734047740000|2024-12-12 23:55:40|110.12|109.62|110.13|109.63|110.13|109.63|110.12|109.62|6
1734047750000|2024-12-12 23:55:50|110.14|109.64|110.15|109.65|110.15|109.65|110.14|109.64|2
1734047760000|2024-12-12 23:56:00|110.17|109.67|110.23|109.73|110.26|109.76|110.17|109.67|13
1734047770000|2024-12-12 23:56:10|110.25|109.75|110.26|109.76|110.26|109.76|110.25|109.75|2
1734047780000|2024-12-12 23:56:20|110.25|109.75|110.25|109.75|110.25|109.75|110.23|109.73|5
1734047790000|2024-12-12 23:56:30|110.26|109.76|110.26|109.76|110.26|109.76|110.26|109.76|1
1734047800000|2024-12-12 23:56:40|110.25|109.75|110.26|109.76|110.26|109.76|110.25|109.75|2
1734047810000|2024-12-12 23:56:50|110.27|109.77|110.31|109.81|110.31|109.81|110.26|109.76|6
1734047820000|2024-12-12 23:57:00|110.29|109.79|110.25|109.75|110.29|109.79|110.24|109.74|6
1734047830000|2024-12-12 23:57:10|110.27|109.77|110.17|109.67|110.27|109.77|110.17|109.67|6
1734047840000|2024-12-12 23:57:20|110.18|109.68|110.25|109.75|110.25|109.75|110.18|109.68|9
1734047850000|2024-12-12 23:57:30|110.26|109.76|110.26|109.76|110.26|109.76|110.26|109.76|1
1734047860000|2024-12-12 23:57:40|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734047870000|2024-12-12 23:57:50|110.24|109.74|110.18|109.68|110.24|109.74|110.18|109.68|5
1734047880000|2024-12-12 23:58:00|110.17|109.67|110.18|109.68|110.18|109.68|110.17|109.67|2
1734047890000|2024-12-12 23:58:10|110.19|109.69|110.24|109.74|110.25|109.75|110.19|109.69|6
1734047900000|2024-12-12 23:58:20|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734047910000|2024-12-12 23:58:30|110.26|109.76|110.26|109.76|110.27|109.77|110.26|109.76|3
1734047930000|2024-12-12 23:58:50|110.27|109.77|110.27|109.77|110.27|109.77|110.26|109.76|3
1734047940000|2024-12-12 23:59:00|110.26|109.76|110.22|109.72|110.26|109.76|110.22|109.72|7
1734047950000|2024-12-12 23:59:10|110.21|109.71|110.19|109.69|110.21|109.71|110.19|109.69|4
1734047960000|2024-12-12 23:59:20|110.17|109.67|110.16|109.66|110.17|109.67|110.15|109.65|4
1734047970000|2024-12-12 23:59:30|110.17|109.67|110.19|109.69|110.19|109.69|110.17|109.67|3
1734047990000|2024-12-12 23:59:50|110.18|109.68|110.19|109.69|110.19|109.69|110.18|109.68|2
1734048000000|2024-12-13 00:00:00|110.17|109.67|110.24|109.74|110.24|109.74|110.17|109.67|12
1734048010000|2024-12-13 00:00:10|110.25|109.75|110.24|109.74|110.26|109.76|110.23|109.73|9
1734048020000|2024-12-13 00:00:20|110.23|109.73|110.22|109.72|110.23|109.73|110.21|109.71|4
1734048030000|2024-12-13 00:00:30|110.23|109.73|110.26|109.76|110.28|109.78|110.23|109.73|6
1734048040000|2024-12-13 00:00:40|110.25|109.75|110.23|109.73|110.25|109.75|110.23|109.73|5
1734048050000|2024-12-13 00:00:50|110.28|109.78|110.32|109.82|110.33|109.83|110.28|109.78|4
1734048060000|2024-12-13 00:01:00|110.31|109.81|110.28|109.78|110.31|109.81|110.19|109.69|10
1734048070000|2024-12-13 00:01:10|110.29|109.79|110.32|109.82|110.33|109.83|110.29|109.79|4
1734048080000|2024-12-13 00:01:20|110.34|109.84|110.35|109.85|110.36|109.86|110.34|109.84|3
1734048090000|2024-12-13 00:01:30|110.36|109.86|110.29|109.79|110.36|109.86|110.29|109.79|5
1734048100000|2024-12-13 00:01:40|110.28|109.78|110.28|109.78|110.28|109.78|110.26|109.76|4
1734048110000|2024-12-13 00:01:50|110.27|109.77|110.16|109.66|110.27|109.77|110.16|109.66|3
1734048120000|2024-12-13 00:02:00|110.15|109.65|110.18|109.68|110.19|109.69|110.12|109.62|8
1734048130000|2024-12-13 00:02:10|110.17|109.67|110.15|109.65|110.18|109.68|110.14|109.64|11
1734048140000|2024-12-13 00:02:20|110.16|109.66|110.16|109.66|110.23|109.73|110.16|109.66|13
1734048150000|2024-12-13 00:02:30|110.15|109.65|110.2|109.7|110.2|109.7|110.15|109.65|9
1734048160000|2024-12-13 00:02:40|110.21|109.71|110.3|109.8|110.3|109.8|110.21|109.71|6
1734048380000|2024-12-13 00:06:20|110.24|109.74|110.22|109.72|110.25|109.75|110.22|109.72|3
1734048390000|2024-12-13 00:06:30|110.24|109.74|110.23|109.73|110.24|109.74|110.21|109.71|11
1734048400000|2024-12-13 00:06:40|110.24|109.74|110.27|109.77|110.27|109.77|110.24|109.74|7
1734048410000|2024-12-13 00:06:50|110.28|109.78|110.29|109.79|110.31|109.81|110.28|109.78|6
1734048420000|2024-12-13 00:07:00|110.3|109.8|110.29|109.79|110.34|109.84|110.29|109.79|9
1734048430000|2024-12-13 00:07:10|110.28|109.78|110.21|109.71|110.28|109.78|110.16|109.66|9
1734048440000|2024-12-13 00:07:20|110.2|109.7|110.3|109.8|110.3|109.8|110.2|109.7|10
1734048450000|2024-12-13 00:07:30|110.31|109.81|110.28|109.78|110.31|109.81|110.28|109.78|3
1734048460000|2024-12-13 00:07:40|110.29|109.79|110.22|109.72|110.29|109.79|110.21|109.71|6
1734048470000|2024-12-13 00:07:50|110.23|109.73|110.32|109.82|110.32|109.82|110.23|109.73|12
1734048480000|2024-12-13 00:08:00|110.33|109.83|110.42|109.92|110.42|109.92|110.33|109.83|8
1734048490000|2024-12-13 00:08:10|110.44|109.94|110.52|110.02|110.52|110.02|110.44|109.94|7
1734048500000|2024-12-13 00:08:20|110.53|110.03|110.6|110.1|110.6|110.1|110.53|110.03|6
1734048510000|2024-12-13 00:08:30|110.61|110.11|110.57|110.07|110.62|110.12|110.56|110.06|10
1734048520000|2024-12-13 00:08:40|110.56|110.06|110.52|110.02|110.56|110.06|110.49|109.99|11
1734048530000|2024-12-13 00:08:50|110.51|110.01|110.41|109.91|110.52|110.02|110.41|109.91|8
1734048540000|2024-12-13 00:09:00|110.4|109.9|110.28|109.78|110.4|109.9|110.24|109.74|13
1734048550000|2024-12-13 00:09:10|110.27|109.77|110.22|109.72|110.27|109.77|110.22|109.72|6
1734048560000|2024-12-13 00:09:20|110.24|109.74|110.3|109.8|110.3|109.8|110.24|109.74|11
1734048570000|2024-12-13 00:09:30|110.31|109.81|110.32|109.82|110.32|109.82|110.31|109.81|4
1734048580000|2024-12-13 00:09:40|110.3|109.8|110.22|109.72|110.31|109.81|110.21|109.71|14
1734048590000|2024-12-13 00:09:50|110.23|109.73|110.31|109.81|110.32|109.82|110.23|109.73|8
1734048600000|2024-12-13 00:10:00|110.34|109.84|110.33|109.83|110.35|109.85|110.29|109.79|18
1734048610000|2024-12-13 00:10:10|110.25|109.75|110.11|109.61|110.25|109.75|110.08|109.58|13
1734048620000|2024-12-13 00:10:20|110.12|109.62|110.23|109.73|110.23|109.73|110.1|109.6|12
1734048630000|2024-12-13 00:10:30|110.22|109.72|110.2|109.7|110.22|109.72|110.18|109.68|10
1734048640000|2024-12-13 00:10:40|110.19|109.69|110.2|109.7|110.22|109.72|110.19|109.69|8
1734048650000|2024-12-13 00:10:50|110.19|109.69|110.16|109.66|110.19|109.69|110.16|109.66|3
1734048660000|2024-12-13 00:11:00|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734048670000|2024-12-13 00:11:10|110.18|109.68|110.23|109.73|110.24|109.74|110.18|109.68|7
1734048680000|2024-12-13 00:11:20|110.24|109.74|110.2|109.7|110.24|109.74|110.2|109.7|5
1734048690000|2024-12-13 00:11:30|110.21|109.71|110.16|109.66|110.21|109.71|110.15|109.65|5
1734048700000|2024-12-13 00:11:40|110.17|109.67|110.18|109.68|110.19|109.69|110.17|109.67|6
1734048710000|2024-12-13 00:11:50|110.19|109.69|110.24|109.74|110.25|109.75|110.19|109.69|6
1734048720000|2024-12-13 00:12:00|110.23|109.73|110.18|109.68|110.23|109.73|110.18|109.68|6
1734048730000|2024-12-13 00:12:10|110.17|109.67|110.06|109.56|110.17|109.67|110.06|109.56|12
1734048740000|2024-12-13 00:12:20|110.05|109.55|109.96|109.46|110.05|109.55|109.96|109.46|7
1734048750000|2024-12-13 00:12:30|109.95|109.45|109.88|109.38|109.95|109.45|109.88|109.38|12
1734048760000|2024-12-13 00:12:40|109.84|109.34|109.8|109.3|109.84|109.34|109.75|109.25|14
1734048770000|2024-12-13 00:12:50|109.82|109.32|109.82|109.32|109.84|109.34|109.77|109.27|17
1734048780000|2024-12-13 00:13:00|109.81|109.31|109.71|109.21|109.81|109.31|109.71|109.21|10
1734048790000|2024-12-13 00:13:10|109.7|109.2|109.68|109.18|109.71|109.21|109.64|109.14|12
1734048800000|2024-12-13 00:13:20|109.7|109.2|109.7|109.2|109.73|109.23|109.69|109.19|8
1734048810000|2024-12-13 00:13:30|109.69|109.19|109.67|109.17|109.69|109.19|109.63|109.13|7
1734048820000|2024-12-13 00:13:40|109.66|109.16|109.6|109.1|109.66|109.16|109.57|109.07|13
1734048830000|2024-12-13 00:13:50|109.59|109.09|109.49|108.99|109.59|109.09|109.49|108.99|8
1734048840000|2024-12-13 00:14:00|109.5|109|109.57|109.07|109.57|109.07|109.48|108.98|12
1734048850000|2024-12-13 00:14:10|109.58|109.08|109.58|109.08|109.61|109.11|109.55|109.05|12
1734048860000|2024-12-13 00:14:20|109.57|109.07|109.61|109.11|109.61|109.11|109.57|109.07|6
1734048870000|2024-12-13 00:14:30|109.63|109.13|109.8|109.3|109.81|109.31|109.63|109.13|14
1734048880000|2024-12-13 00:14:40|109.78|109.28|109.74|109.24|109.78|109.28|109.71|109.21|15
1734048890000|2024-12-13 00:14:50|109.73|109.23|109.71|109.21|109.73|109.23|109.65|109.15|15
1734048900000|2024-12-13 00:15:00|109.7|109.2|109.68|109.18|109.71|109.21|109.64|109.14|18
1734048910000|2024-12-13 00:15:10|109.69|109.19|109.65|109.15|109.75|109.25|109.65|109.15|15
1734048920000|2024-12-13 00:15:20|109.64|109.14|109.39|108.89|109.64|109.14|109.39|108.89|12
1734048930000|2024-12-13 00:15:30|109.38|108.88|109.29|108.79|109.38|108.88|109.26|108.76|11
1734048940000|2024-12-13 00:15:40|109.28|108.78|109.24|108.74|109.29|108.79|109.2|108.7|14
1734048950000|2024-12-13 00:15:50|109.25|108.75|109.38|108.88|109.39|108.89|109.25|108.75|15
1734048960000|2024-12-13 00:16:00|109.39|108.89|109.51|109.01|109.51|109.01|109.32|108.82|16
1734048970000|2024-12-13 00:16:10|109.53|109.03|109.5|109|109.53|109.03|109.46|108.96|10
1734048980000|2024-12-13 00:16:20|109.49|108.99|109.45|108.95|109.49|108.99|109.43|108.93|11
1734048990000|2024-12-13 00:16:30|109.46|108.96|109.51|109.01|109.51|109.01|109.46|108.96|10
1734049000000|2024-12-13 00:16:40|109.5|109|109.63|109.13|109.63|109.13|109.48|108.98|12
1734049010000|2024-12-13 00:16:50|109.65|109.15|109.7|109.2|109.73|109.23|109.65|109.15|12
1734049020000|2024-12-13 00:17:00|109.69|109.19|109.76|109.26|109.77|109.27|109.69|109.19|8
1734049030000|2024-12-13 00:17:10|109.75|109.25|109.74|109.24|109.82|109.32|109.73|109.23|15
1734049040000|2024-12-13 00:17:20|109.73|109.23|109.69|109.19|109.73|109.23|109.69|109.19|11
1734049050000|2024-12-13 00:17:30|109.68|109.18|109.6|109.1|109.68|109.18|109.6|109.1|7
1734049060000|2024-12-13 00:17:40|109.61|109.11|109.57|109.07|109.63|109.13|109.57|109.07|8
1734049070000|2024-12-13 00:17:50|109.56|109.06|109.58|109.08|109.59|109.09|109.52|109.02|17
1734049080000|2024-12-13 00:18:00|109.59|109.09|109.64|109.14|109.65|109.15|109.59|109.09|7
1734049090000|2024-12-13 00:18:10|109.65|109.15|109.68|109.18|109.73|109.23|109.65|109.15|10
1734049100000|2024-12-13 00:18:20|109.7|109.2|109.63|109.13|109.7|109.2|109.59|109.09|12
1734049110000|2024-12-13 00:18:30|109.65|109.15|109.73|109.23|109.77|109.27|109.65|109.15|13
1734049120000|2024-12-13 00:18:40|109.74|109.24|109.72|109.22|109.74|109.24|109.72|109.22|3
1734049130000|2024-12-13 00:18:50|109.71|109.21|109.74|109.24|109.74|109.24|109.65|109.15|10
1734049140000|2024-12-13 00:19:00|109.76|109.26|109.72|109.22|109.78|109.28|109.72|109.22|6
1734049150000|2024-12-13 00:19:10|109.74|109.24|109.83|109.33|109.83|109.33|109.72|109.22|10
1734049160000|2024-12-13 00:19:20|109.85|109.35|109.9|109.4|109.9|109.4|109.84|109.34|10
1734049170000|2024-12-13 00:19:30|109.89|109.39|110.04|109.54|110.04|109.54|109.89|109.39|9
1734049180000|2024-12-13 00:19:40|110.02|109.52|110.1|109.6|110.11|109.61|110.02|109.52|8
1734049190000|2024-12-13 00:19:50|110.07|109.57|110.05|109.55|110.07|109.57|110.05|109.55|3
1734049200000|2024-12-13 00:20:00|110.06|109.56|110.1|109.6|110.13|109.63|110.06|109.56|12
1734049210000|2024-12-13 00:20:10|110.09|109.59|110.07|109.57|110.11|109.61|110.07|109.57|5
1734049220000|2024-12-13 00:20:20|110.06|109.56|110.12|109.62|110.12|109.62|110.04|109.54|6
1734049230000|2024-12-13 00:20:30|110.14|109.64|110.17|109.67|110.18|109.68|110.13|109.63|7
1734049240000|2024-12-13 00:20:40|110.16|109.66|110.14|109.64|110.16|109.66|110.14|109.64|3
1734049250000|2024-12-13 00:20:50|110.13|109.63|110.11|109.61|110.13|109.63|110.08|109.58|8
1734049260000|2024-12-13 00:21:00|110.1|109.6|110.11|109.61|110.12|109.62|110.06|109.56|7
1734049270000|2024-12-13 00:21:10|110.1|109.6|110.17|109.67|110.18|109.68|110.09|109.59|10
1734049280000|2024-12-13 00:21:20|110.21|109.71|110.28|109.78|110.28|109.78|110.21|109.71|6
1734049290000|2024-12-13 00:21:30|110.3|109.8|110.34|109.84|110.34|109.84|110.3|109.8|8
1734049300000|2024-12-13 00:21:40|110.33|109.83|110.3|109.8|110.33|109.83|110.3|109.8|4
1734049310000|2024-12-13 00:21:50|110.27|109.77|110.29|109.79|110.29|109.79|110.27|109.77|3
1734049320000|2024-12-13 00:22:00|110.3|109.8|110.34|109.84|110.36|109.86|110.3|109.8|8
1734049330000|2024-12-13 00:22:10|110.36|109.86|110.38|109.88|110.38|109.88|110.35|109.85|6
1734049340000|2024-12-13 00:22:20|110.39|109.89|110.38|109.88|110.43|109.93|110.38|109.88|9
1734049350000|2024-12-13 00:22:30|110.4|109.9|110.4|109.9|110.42|109.92|110.39|109.89|6
1734049360000|2024-12-13 00:22:40|110.39|109.89|110.34|109.84|110.39|109.89|110.33|109.83|10
1734049370000|2024-12-13 00:22:50|110.33|109.83|110.33|109.83|110.33|109.83|110.33|109.83|1
1734049380000|2024-12-13 00:23:00|110.32|109.82|110.31|109.81|110.32|109.82|110.27|109.77|8
1734049390000|2024-12-13 00:23:10|110.29|109.79|110.22|109.72|110.29|109.79|110.19|109.69|10
1734049400000|2024-12-13 00:23:20|110.21|109.71|110.32|109.82|110.32|109.82|110.21|109.71|10
1734049410000|2024-12-13 00:23:30|110.31|109.81|110.3|109.8|110.31|109.81|110.26|109.76|6
1734049420000|2024-12-13 00:23:40|110.32|109.82|110.28|109.78|110.33|109.83|110.28|109.78|5
1734049430000|2024-12-13 00:23:50|110.27|109.77|110.27|109.77|110.28|109.78|110.25|109.75|6
1734049440000|2024-12-13 00:24:00|110.28|109.78|110.34|109.84|110.34|109.84|110.28|109.78|5
1734049450000|2024-12-13 00:24:10|110.33|109.83|110.32|109.82|110.33|109.83|110.31|109.81|4
1734049460000|2024-12-13 00:24:20|110.33|109.83|110.44|109.94|110.44|109.94|110.33|109.83|9
1734049470000|2024-12-13 00:24:30|110.45|109.95|110.57|110.07|110.58|110.08|110.45|109.95|12
1734049480000|2024-12-13 00:24:40|110.56|110.06|110.58|110.08|110.58|110.08|110.54|110.04|6
1734049490000|2024-12-13 00:24:50|110.59|110.09|110.61|110.11|110.62|110.12|110.59|110.09|7
1734049500000|2024-12-13 00:25:00|110.6|110.1|110.56|110.06|110.6|110.1|110.56|110.06|6
1734049510000|2024-12-13 00:25:10|110.54|110.04|110.56|110.06|110.57|110.07|110.53|110.03|6
1734049520000|2024-12-13 00:25:20|110.55|110.05|110.6|110.1|110.6|110.1|110.53|110.03|9
1734049530000|2024-12-13 00:25:30|110.59|110.09|110.6|110.1|110.6|110.1|110.59|110.09|2
1734049540000|2024-12-13 00:25:40|110.61|110.11|110.63|110.13|110.64|110.14|110.61|110.11|7
1734049550000|2024-12-13 00:25:50|110.64|110.14|110.73|110.23|110.73|110.23|110.64|110.14|5
1734049560000|2024-12-13 00:26:00|110.75|110.25|110.82|110.32|110.86|110.36|110.75|110.25|12
1734049570000|2024-12-13 00:26:10|110.81|110.31|110.74|110.24|110.82|110.32|110.74|110.24|9
1734049580000|2024-12-13 00:26:20|110.73|110.23|110.83|110.33|110.83|110.33|110.72|110.22|12
1734049590000|2024-12-13 00:26:30|110.82|110.32|110.83|110.33|110.85|110.35|110.82|110.32|7
1734049600000|2024-12-13 00:26:40|110.82|110.32|110.77|110.27|110.83|110.33|110.77|110.27|13
1734049610000|2024-12-13 00:26:50|110.76|110.26|110.66|110.16|110.76|110.26|110.66|110.16|9
1734049620000|2024-12-13 00:27:00|110.68|110.18|110.67|110.17|110.69|110.19|110.67|110.17|7
1734049630000|2024-12-13 00:27:10|110.65|110.15|110.63|110.13|110.65|110.15|110.63|110.13|2
1734049640000|2024-12-13 00:27:20|110.61|110.11|110.55|110.05|110.61|110.11|110.54|110.04|7
1734049650000|2024-12-13 00:27:30|110.56|110.06|110.5|110|110.56|110.06|110.5|110|4
1734049660000|2024-12-13 00:27:40|110.49|109.99|110.48|109.98|110.49|109.99|110.47|109.97|7
1734049670000|2024-12-13 00:27:50|110.47|109.97|110.49|109.99|110.51|110.01|110.47|109.97|7
1734049680000|2024-12-13 00:28:00|110.48|109.98|110.33|109.83|110.48|109.98|110.32|109.82|12
1734049690000|2024-12-13 00:28:10|110.34|109.84|110.31|109.81|110.35|109.85|110.3|109.8|8
1734049700000|2024-12-13 00:28:20|110.3|109.8|110.3|109.8|110.3|109.8|110.3|109.8|1
1734049710000|2024-12-13 00:28:30|110.28|109.78|110.2|109.7|110.29|109.79|110.2|109.7|8
1734049720000|2024-12-13 00:28:40|110.18|109.68|110.13|109.63|110.18|109.68|110.11|109.61|11
1734049730000|2024-12-13 00:28:50|110.12|109.62|110.11|109.61|110.12|109.62|110.11|109.61|2
1734049740000|2024-12-13 00:29:00|110.12|109.62|110.18|109.68|110.19|109.69|110.1|109.6|10
1734049750000|2024-12-13 00:29:10|110.19|109.69|110.21|109.71|110.24|109.74|110.19|109.69|8
1734049760000|2024-12-13 00:29:20|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734049770000|2024-12-13 00:29:30|110.19|109.69|110.17|109.67|110.19|109.69|110.16|109.66|10
1734049780000|2024-12-13 00:29:40|110.19|109.69|110.2|109.7|110.2|109.7|110.19|109.69|2
1734049790000|2024-12-13 00:29:50|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734049800000|2024-12-13 00:30:00|110.17|109.67|110.23|109.73|110.24|109.74|110.15|109.65|15
1734049810000|2024-12-13 00:30:10|110.22|109.72|110.15|109.65|110.23|109.73|110.15|109.65|11
1734049820000|2024-12-13 00:30:20|110.14|109.64|110.16|109.66|110.18|109.68|110.12|109.62|9
1734049830000|2024-12-13 00:30:30|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734049840000|2024-12-13 00:30:40|110.15|109.65|110.15|109.65|110.15|109.65|110.15|109.65|1
1734049850000|2024-12-13 00:30:50|110.14|109.64|110.18|109.68|110.19|109.69|110.14|109.64|4
1734049860000|2024-12-13 00:31:00|110.17|109.67|110.11|109.61|110.17|109.67|110.09|109.59|8
1734049870000|2024-12-13 00:31:10|110.12|109.62|110.2|109.7|110.21|109.71|110.12|109.62|9
1734049880000|2024-12-13 00:31:20|110.21|109.71|110.15|109.65|110.21|109.71|110.15|109.65|5
1734049890000|2024-12-13 00:31:30|110.16|109.66|110.07|109.57|110.16|109.66|110.07|109.57|8
1734049900000|2024-12-13 00:31:40|110.08|109.58|110.03|109.53|110.08|109.58|110.03|109.53|3
1734049910000|2024-12-13 00:31:50|110.04|109.54|110|109.5|110.07|109.57|109.99|109.49|11
1734049920000|2024-12-13 00:32:00|110.02|109.52|110.03|109.53|110.04|109.54|110.02|109.52|3
1734049930000|2024-12-13 00:32:10|110.04|109.54|110.04|109.54|110.05|109.55|110|109.5|7
1734049940000|2024-12-13 00:32:20|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734049950000|2024-12-13 00:32:30|110.08|109.58|110.11|109.61|110.11|109.61|110.08|109.58|3
1734049960000|2024-12-13 00:32:40|110.1|109.6|110.08|109.58|110.11|109.61|110.08|109.58|5
1734049970000|2024-12-13 00:32:50|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734049980000|2024-12-13 00:33:00|110.07|109.57|110.11|109.61|110.13|109.63|110.07|109.57|6
1734049990000|2024-12-13 00:33:10|110.12|109.62|110.22|109.72|110.22|109.72|110.12|109.62|8
1734050000000|2024-12-13 00:33:20|110.21|109.71|110.19|109.69|110.22|109.72|110.19|109.69|4
1734050010000|2024-12-13 00:33:30|110.17|109.67|110.06|109.56|110.17|109.67|110.06|109.56|10
1734050020000|2024-12-13 00:33:40|110.08|109.58|110.12|109.62|110.12|109.62|110.07|109.57|10
1734050030000|2024-12-13 00:33:50|110.13|109.63|110.11|109.61|110.14|109.64|110.11|109.61|4
1734050040000|2024-12-13 00:34:00|110.12|109.62|110.1|109.6|110.14|109.64|110.1|109.6|7
1734050050000|2024-12-13 00:34:10|110.11|109.61|110.12|109.62|110.16|109.66|110.11|109.61|8
1734050060000|2024-12-13 00:34:20|110.13|109.63|110.2|109.7|110.2|109.7|110.13|109.63|10
1734050070000|2024-12-13 00:34:30|110.18|109.68|110.14|109.64|110.18|109.68|110.13|109.63|6
1734050080000|2024-12-13 00:34:40|110.13|109.63|110.15|109.65|110.17|109.67|110.13|109.63|7
1734050090000|2024-12-13 00:34:50|110.17|109.67|110.23|109.73|110.23|109.73|110.17|109.67|7
1734050100000|2024-12-13 00:35:00|110.24|109.74|110.23|109.73|110.3|109.8|110.23|109.73|11
1734050110000|2024-12-13 00:35:10|110.25|109.75|110.3|109.8|110.3|109.8|110.24|109.74|13
1734050120000|2024-12-13 00:35:20|110.32|109.82|110.42|109.92|110.43|109.93|110.32|109.82|10
1734050130000|2024-12-13 00:35:30|110.43|109.93|110.36|109.86|110.43|109.93|110.35|109.85|8
1734050140000|2024-12-13 00:35:40|110.37|109.87|110.39|109.89|110.39|109.89|110.37|109.87|2
1734050150000|2024-12-13 00:35:50|110.34|109.84|110.32|109.82|110.34|109.84|110.31|109.81|6
1734050160000|2024-12-13 00:36:00|110.33|109.83|110.33|109.83|110.36|109.86|110.33|109.83|6
1734050170000|2024-12-13 00:36:10|110.31|109.81|110.2|109.7|110.31|109.81|110.2|109.7|9
1734050180000|2024-12-13 00:36:20|110.22|109.72|110.23|109.73|110.24|109.74|110.22|109.72|5
1734050190000|2024-12-13 00:36:30|110.24|109.74|110.28|109.78|110.29|109.79|110.24|109.74|5
1734050200000|2024-12-13 00:36:40|110.27|109.77|110.17|109.67|110.27|109.77|110.17|109.67|11
1734050210000|2024-12-13 00:36:50|110.16|109.66|110.12|109.62|110.16|109.66|110.12|109.62|3
1734050220000|2024-12-13 00:37:00|110.15|109.65|110.23|109.73|110.23|109.73|110.15|109.65|15
1734050230000|2024-12-13 00:37:10|110.22|109.72|110.14|109.64|110.22|109.72|110.13|109.63|9
1734050240000|2024-12-13 00:37:20|110.16|109.66|110.16|109.66|110.18|109.68|110.15|109.65|6
1734050250000|2024-12-13 00:37:30|110.17|109.67|110.2|109.7|110.21|109.71|110.17|109.67|10
1734050260000|2024-12-13 00:37:40|110.19|109.69|110.19|109.69|110.2|109.7|110.19|109.69|3
1734050270000|2024-12-13 00:37:50|110.18|109.68|110.18|109.68|110.18|109.68|110.18|109.68|1
1734050280000|2024-12-13 00:38:00|110.17|109.67|110.05|109.55|110.17|109.67|110.05|109.55|8
1734050290000|2024-12-13 00:38:10|110.04|109.54|110.04|109.54|110.05|109.55|110.03|109.53|4
1734050300000|2024-12-13 00:38:20|110.06|109.56|110.09|109.59|110.12|109.62|110.06|109.56|8
1734050310000|2024-12-13 00:38:30|110.07|109.57|110.06|109.56|110.07|109.57|110.06|109.56|4
1734050320000|2024-12-13 00:38:40|110.05|109.55|110.06|109.56|110.06|109.56|110.05|109.55|2
1734050330000|2024-12-13 00:38:50|110.08|109.58|110.08|109.58|110.08|109.58|110.08|109.58|1
1734050340000|2024-12-13 00:39:00|110.09|109.59|110.11|109.61|110.13|109.63|110.09|109.59|7
1734050350000|2024-12-13 00:39:10|110.1|109.6|110.12|109.62|110.12|109.62|110.09|109.59|4
1734050360000|2024-12-13 00:39:20|110.13|109.63|110.15|109.65|110.15|109.65|110.13|109.63|3
1734050370000|2024-12-13 00:39:30|110.16|109.66|110.13|109.63|110.16|109.66|110.11|109.61|6
1734050380000|2024-12-13 00:39:40|110.12|109.62|110.14|109.64|110.14|109.64|110.12|109.62|4
1734050390000|2024-12-13 00:39:50|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734050400000|2024-12-13 00:40:00|110.16|109.66|110.17|109.67|110.27|109.77|110.16|109.66|17
1734050410000|2024-12-13 00:40:10|110.18|109.68|110.23|109.73|110.23|109.73|110.18|109.68|6
1734050420000|2024-12-13 00:40:20|110.24|109.74|110.31|109.81|110.31|109.81|110.24|109.74|6
1734050430000|2024-12-13 00:40:30|110.3|109.8|110.37|109.87|110.37|109.87|110.3|109.8|4
1734050440000|2024-12-13 00:40:40|110.36|109.86|110.36|109.86|110.36|109.86|110.36|109.86|1
1734050450000|2024-12-13 00:40:50|110.33|109.83|110.32|109.82|110.33|109.83|110.32|109.82|2
1734050460000|2024-12-13 00:41:00|110.31|109.81|110.34|109.84|110.34|109.84|110.31|109.81|3
1734050470000|2024-12-13 00:41:10|110.35|109.85|110.34|109.84|110.36|109.86|110.34|109.84|4
1734050480000|2024-12-13 00:41:20|110.35|109.85|110.34|109.84|110.35|109.85|110.34|109.84|2
1734050490000|2024-12-13 00:41:30|110.33|109.83|110.35|109.85|110.35|109.85|110.33|109.83|3
1734050500000|2024-12-13 00:41:40|110.36|109.86|110.35|109.85|110.36|109.86|110.35|109.85|2
1734050510000|2024-12-13 00:41:50|110.37|109.87|110.34|109.84|110.37|109.87|110.34|109.84|3
1734050520000|2024-12-13 00:42:00|110.32|109.82|110.26|109.76|110.32|109.82|110.26|109.76|3
1734050530000|2024-12-13 00:42:10|110.28|109.78|110.32|109.82|110.32|109.82|110.28|109.78|5
1734050540000|2024-12-13 00:42:20|110.33|109.83|110.35|109.85|110.36|109.86|110.33|109.83|4
1734050550000|2024-12-13 00:42:30|110.34|109.84|110.26|109.76|110.34|109.84|110.26|109.76|6
1734050560000|2024-12-13 00:42:40|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734050700000|2024-12-13 00:45:00|110.25|109.75|110.26|109.76|110.26|109.76|110.19|109.69|11
1734050710000|2024-12-13 00:45:10|110.28|109.78|110.31|109.81|110.31|109.81|110.27|109.77|8
1734050720000|2024-12-13 00:45:20|110.36|109.86|110.47|109.97|110.47|109.97|110.36|109.86|10
1734050730000|2024-12-13 00:45:30|110.49|109.99|110.43|109.93|110.49|109.99|110.43|109.93|6
1734050740000|2024-12-13 00:45:40|110.46|109.96|110.44|109.94|110.49|109.99|110.43|109.93|9
1734050750000|2024-12-13 00:45:50|110.43|109.93|110.46|109.96|110.46|109.96|110.43|109.93|3
1734050760000|2024-12-13 00:46:00|110.48|109.98|110.38|109.88|110.48|109.98|110.38|109.88|10
1734050770000|2024-12-13 00:46:10|110.37|109.87|110.26|109.76|110.37|109.87|110.26|109.76|9
1734050780000|2024-12-13 00:46:20|110.27|109.77|110.36|109.86|110.37|109.87|110.26|109.76|13
1734050790000|2024-12-13 00:46:30|110.46|109.96|110.33|109.83|110.46|109.96|110.33|109.83|10
1734050800000|2024-12-13 00:46:40|110.32|109.82|110.23|109.73|110.32|109.82|110.17|109.67|18
1734050810000|2024-12-13 00:46:50|110.22|109.72|110.29|109.79|110.37|109.87|110.21|109.71|15
1734050820000|2024-12-13 00:47:00|110.28|109.78|110.09|109.59|110.29|109.79|110.09|109.59|20
1734050830000|2024-12-13 00:47:10|110.1|109.6|110.11|109.61|110.17|109.67|110.09|109.59|11
1734050840000|2024-12-13 00:47:20|110.12|109.62|110.19|109.69|110.19|109.69|110.09|109.59|13
1734050850000|2024-12-13 00:47:30|110.18|109.68|110.17|109.67|110.19|109.69|110.17|109.67|8
1734050860000|2024-12-13 00:47:40|110.19|109.69|110.19|109.69|110.24|109.74|110.19|109.69|14
1734050870000|2024-12-13 00:47:50|110.17|109.67|110.18|109.68|110.21|109.71|110.16|109.66|8
1734050880000|2024-12-13 00:48:00|110.17|109.67|110.24|109.74|110.25|109.75|110.16|109.66|9
1734050890000|2024-12-13 00:48:10|110.25|109.75|110.21|109.71|110.25|109.75|110.19|109.69|16
1734050900000|2024-12-13 00:48:20|110.19|109.69|110.22|109.72|110.25|109.75|110.19|109.69|11
1734050910000|2024-12-13 00:48:30|110.18|109.68|110.16|109.66|110.21|109.71|110.16|109.66|11
1734050920000|2024-12-13 00:48:40|110.15|109.65|110.05|109.55|110.15|109.65|109.98|109.48|20
1734050930000|2024-12-13 00:48:50|110.06|109.56|110.15|109.65|110.15|109.65|110.06|109.56|7
1734050940000|2024-12-13 00:49:00|110.14|109.64|110.08|109.58|110.14|109.64|110.07|109.57|10
1734050950000|2024-12-13 00:49:10|110.06|109.56|109.96|109.46|110.06|109.56|109.95|109.45|13
1734050960000|2024-12-13 00:49:20|109.97|109.47|109.87|109.37|109.97|109.47|109.85|109.35|14
1734050970000|2024-12-13 00:49:30|109.89|109.39|109.92|109.42|109.95|109.45|109.89|109.39|13
1734050980000|2024-12-13 00:49:40|109.9|109.4|109.67|109.17|109.9|109.4|109.66|109.16|14
1734050990000|2024-12-13 00:49:50|109.68|109.18|109.69|109.19|109.72|109.22|109.65|109.15|16
1734051000000|2024-12-13 00:50:00|109.74|109.24|109.65|109.15|109.74|109.24|109.64|109.14|12
1734051010000|2024-12-13 00:50:10|109.66|109.16|109.56|109.06|109.66|109.16|109.56|109.06|12
1734051020000|2024-12-13 00:50:20|109.55|109.05|109.64|109.14|109.65|109.15|109.55|109.05|11
1734051030000|2024-12-13 00:50:30|109.65|109.15|109.66|109.16|109.67|109.17|109.64|109.14|6
1734051040000|2024-12-13 00:50:40|109.67|109.17|109.69|109.19|109.74|109.24|109.65|109.15|15
1734051050000|2024-12-13 00:50:50|109.68|109.18|109.65|109.15|109.68|109.18|109.65|109.15|11
1734051060000|2024-12-13 00:51:00|109.66|109.16|109.63|109.13|109.67|109.17|109.63|109.13|9
1734051070000|2024-12-13 00:51:10|109.64|109.14|109.68|109.18|109.69|109.19|109.64|109.14|8
1734051080000|2024-12-13 00:51:20|109.66|109.16|109.68|109.18|109.68|109.18|109.66|109.16|4
1734051090000|2024-12-13 00:51:30|109.69|109.19|109.57|109.07|109.69|109.19|109.57|109.07|9
1734051100000|2024-12-13 00:51:40|109.56|109.06|109.59|109.09|109.59|109.09|109.54|109.04|7
1734051110000|2024-12-13 00:51:50|109.58|109.08|109.54|109.04|109.58|109.08|109.54|109.04|6
1734051120000|2024-12-13 00:52:00|109.53|109.03|109.47|108.97|109.56|109.06|109.47|108.97|9
1734051130000|2024-12-13 00:52:10|109.46|108.96|109.44|108.94|109.46|108.96|109.44|108.94|6
1734051140000|2024-12-13 00:52:20|109.46|108.96|109.48|108.98|109.49|108.99|109.46|108.96|5
1734051150000|2024-12-13 00:52:30|109.49|108.99|109.56|109.06|109.59|109.09|109.49|108.99|16
1734051160000|2024-12-13 00:52:40|109.55|109.05|109.53|109.03|109.55|109.05|109.53|109.03|8
1734051170000|2024-12-13 00:52:50|109.54|109.04|109.56|109.06|109.57|109.07|109.54|109.04|9
1734051180000|2024-12-13 00:53:00|109.55|109.05|109.68|109.18|109.68|109.18|109.55|109.05|16
1734051190000|2024-12-13 00:53:10|109.69|109.19|109.73|109.23|109.73|109.23|109.67|109.17|12
1734051200000|2024-12-13 00:53:20|109.72|109.22|109.76|109.26|109.77|109.27|109.67|109.17|12
1734051210000|2024-12-13 00:53:30|109.77|109.27|109.76|109.26|109.77|109.27|109.73|109.23|8
1734051220000|2024-12-13 00:53:40|109.75|109.25|109.78|109.28|109.79|109.29|109.73|109.23|12
1734051230000|2024-12-13 00:53:50|109.79|109.29|109.82|109.32|109.84|109.34|109.79|109.29|6
1734051240000|2024-12-13 00:54:00|109.86|109.36|109.84|109.34|109.88|109.38|109.82|109.32|11
1734051250000|2024-12-13 00:54:10|109.86|109.36|109.73|109.23|109.86|109.36|109.73|109.23|11
1734051260000|2024-12-13 00:54:20|109.72|109.22|109.69|109.19|109.72|109.22|109.67|109.17|5
1734051270000|2024-12-13 00:54:30|109.7|109.2|109.75|109.25|109.75|109.25|109.7|109.2|8
1734051280000|2024-12-13 00:54:40|109.76|109.26|109.76|109.26|109.76|109.26|109.75|109.25|3
1734051290000|2024-12-13 00:54:50|109.75|109.25|109.75|109.25|109.76|109.26|109.75|109.25|3
1734051300000|2024-12-13 00:55:00|109.72|109.22|109.69|109.19|109.74|109.24|109.68|109.18|12
1734051310000|2024-12-13 00:55:10|109.68|109.18|109.72|109.22|109.75|109.25|109.68|109.18|6
1734051320000|2024-12-13 00:55:20|109.71|109.21|109.7|109.2|109.71|109.21|109.68|109.18|7
1734051330000|2024-12-13 00:55:30|109.68|109.18|109.67|109.17|109.68|109.18|109.6|109.1|14
1734051340000|2024-12-13 00:55:40|109.66|109.16|109.68|109.18|109.68|109.18|109.66|109.16|2
1734051350000|2024-12-13 00:55:50|109.69|109.19|109.69|109.19|109.69|109.19|109.67|109.17|3
1734051360000|2024-12-13 00:56:00|109.68|109.18|109.64|109.14|109.68|109.18|109.63|109.13|4
1734051370000|2024-12-13 00:56:10|109.63|109.13|109.47|108.97|109.63|109.13|109.47|108.97|12
1734051380000|2024-12-13 00:56:20|109.46|108.96|109.62|109.12|109.62|109.12|109.44|108.94|15
1734051390000|2024-12-13 00:56:30|109.59|109.09|109.61|109.11|109.65|109.15|109.58|109.08|13
1734051400000|2024-12-13 00:56:40|109.62|109.12|109.6|109.1|109.62|109.12|109.58|109.08|4
1734051410000|2024-12-13 00:56:50|109.59|109.09|109.62|109.12|109.68|109.18|109.59|109.09|11
1734051420000|2024-12-13 00:57:00|109.61|109.11|109.59|109.09|109.61|109.11|109.57|109.07|7
1734051430000|2024-12-13 00:57:10|109.57|109.07|109.6|109.1|109.62|109.12|109.57|109.07|8
1734051440000|2024-12-13 00:57:20|109.63|109.13|109.67|109.17|109.67|109.17|109.61|109.11|7
1734051450000|2024-12-13 00:57:30|109.66|109.16|109.62|109.12|109.67|109.17|109.62|109.12|7
1734051460000|2024-12-13 00:57:40|109.59|109.09|109.58|109.08|109.59|109.09|109.58|109.08|4
1734051470000|2024-12-13 00:57:50|109.59|109.09|109.63|109.13|109.64|109.14|109.59|109.09|5
1734051480000|2024-12-13 00:58:00|109.62|109.12|109.56|109.06|109.63|109.13|109.55|109.05|8
1734051490000|2024-12-13 00:58:10|109.57|109.07|109.56|109.06|109.59|109.09|109.55|109.05|7
1734051500000|2024-12-13 00:58:20|109.58|109.08|109.59|109.09|109.59|109.09|109.57|109.07|4
1734051510000|2024-12-13 00:58:30|109.57|109.07|109.5|109|109.57|109.07|109.5|109|4
1734051520000|2024-12-13 00:58:40|109.51|109.01|109.51|109.01|109.53|109.03|109.51|109.01|5
1734051530000|2024-12-13 00:58:50|109.52|109.02|109.5|109|109.55|109.05|109.5|109|7
1734051540000|2024-12-13 00:59:00|109.49|108.99|109.51|109.01|109.52|109.02|109.48|108.98|4
1734051550000|2024-12-13 00:59:10|109.5|109|109.49|108.99|109.51|109.01|109.49|108.99|4
1734051560000|2024-12-13 00:59:20|109.5|109|109.52|109.02|109.52|109.02|109.5|109|3
1734051570000|2024-12-13 00:59:30|109.54|109.04|109.57|109.07|109.59|109.09|109.54|109.04|8
1734051580000|2024-12-13 00:59:40|109.56|109.06|109.5|109|109.56|109.06|109.5|109|6
1734051590000|2024-12-13 00:59:50|109.51|109.01|109.47|108.97|109.51|109.01|109.47|108.97|8
1734051600000|2024-12-13 01:00:00|109.48|108.98|109.51|109.01|109.51|109.01|109.47|108.97|9
1734051610000|2024-12-13 01:00:10|109.5|109|109.35|108.85|109.5|109|109.35|108.85|14
1734051620000|2024-12-13 01:00:20|109.26|108.76|109.42|108.92|109.42|108.92|109.25|108.75|19
1734051630000|2024-12-13 01:00:30|109.41|108.91|109.34|108.84|109.42|108.92|109.33|108.83|11
1734051640000|2024-12-13 01:00:40|109.33|108.83|109.23|108.73|109.33|108.83|109.23|108.73|8
1734051650000|2024-12-13 01:00:50|109.22|108.72|109.19|108.69|109.22|108.72|109.16|108.66|10
1734051660000|2024-12-13 01:01:00|109.18|108.68|109.17|108.67|109.18|108.68|109.09|108.59|13
1734051670000|2024-12-13 01:01:10|109.16|108.66|109.09|108.59|109.18|108.68|109.08|108.58|15
1734051680000|2024-12-13 01:01:20|109.08|108.58|109.1|108.6|109.15|108.65|109.08|108.58|13
1734051690000|2024-12-13 01:01:30|109.09|108.59|109.1|108.6|109.13|108.63|109.09|108.59|8
1734051700000|2024-12-13 01:01:40|109.08|108.58|109.03|108.53|109.08|108.58|109.03|108.53|7
1734051710000|2024-12-13 01:01:50|109.02|108.52|109.07|108.57|109.08|108.58|109.02|108.52|6
1734051720000|2024-12-13 01:02:00|109.06|108.56|109.07|108.57|109.09|108.59|109.06|108.56|8
1734051730000|2024-12-13 01:02:10|109.05|108.55|109.04|108.54|109.05|108.55|109.01|108.51|5
1734051740000|2024-12-13 01:02:20|109.06|108.56|108.98|108.48|109.08|108.58|108.98|108.48|11
1734051750000|2024-12-13 01:02:30|108.99|108.49|108.92|108.42|108.99|108.49|108.92|108.42|7
1734051760000|2024-12-13 01:02:40|108.91|108.41|108.9|108.4|108.95|108.45|108.89|108.39|8
1734051770000|2024-12-13 01:02:50|108.89|108.39|108.86|108.36|108.9|108.4|108.86|108.36|5
1734051780000|2024-12-13 01:03:00|108.87|108.37|108.85|108.35|108.9|108.4|108.85|108.35|8
1734051790000|2024-12-13 01:03:10|108.79|108.29|108.75|108.25|108.8|108.3|108.71|108.21|10
1734051800000|2024-12-13 01:03:20|108.77|108.27|108.65|108.15|108.77|108.27|108.65|108.15|15
1734051810000|2024-12-13 01:03:30|108.64|108.14|108.6|108.1|108.64|108.14|108.58|108.08|9
1734051820000|2024-12-13 01:03:40|108.61|108.11|108.56|108.06|108.61|108.11|108.55|108.05|9
1734051830000|2024-12-13 01:03:50|108.55|108.05|108.58|108.08|108.58|108.08|108.48|107.98|14
1734051840000|2024-12-13 01:04:00|108.59|108.09|108.56|108.06|108.61|108.11|108.52|108.02|11
1734051850000|2024-12-13 01:04:10|108.57|108.07|108.57|108.07|108.59|108.09|108.56|108.06|8
1734051860000|2024-12-13 01:04:20|108.58|108.08|108.57|108.07|108.58|108.08|108.56|108.06|6
1734051870000|2024-12-13 01:04:30|108.58|108.08|108.62|108.12|108.67|108.17|108.58|108.08|9
1734051880000|2024-12-13 01:04:40|108.61|108.11|108.57|108.07|108.61|108.11|108.56|108.06|7
1734051890000|2024-12-13 01:04:50|108.56|108.06|108.38|107.88|108.56|108.06|108.37|107.87|17
1734051900000|2024-12-13 01:05:00|108.42|107.92|108.35|107.85|108.45|107.95|108.35|107.85|14
1734051910000|2024-12-13 01:05:10|108.38|107.88|108.38|107.88|108.44|107.94|108.37|107.87|14
1734051920000|2024-12-13 01:05:20|108.37|107.87|108.61|108.11|108.63|108.13|108.37|107.87|20
1734051930000|2024-12-13 01:05:30|108.6|108.1|108.55|108.05|108.6|108.1|108.54|108.04|9
1734051940000|2024-12-13 01:05:40|108.56|108.06|108.6|108.1|108.66|108.16|108.56|108.06|10
1734051950000|2024-12-13 01:05:50|108.61|108.11|108.79|108.29|108.79|108.29|108.61|108.11|14
1734051960000|2024-12-13 01:06:00|108.78|108.28|108.87|108.37|108.87|108.37|108.74|108.24|9
1734051970000|2024-12-13 01:06:10|108.85|108.35|108.9|108.4|109.03|108.53|108.85|108.35|19
1734051980000|2024-12-13 01:06:20|108.89|108.39|108.83|108.33|108.89|108.39|108.83|108.33|8
1734051990000|2024-12-13 01:06:30|108.81|108.31|108.75|108.25|108.81|108.31|108.74|108.24|10
1734052000000|2024-12-13 01:06:40|108.76|108.26|108.88|108.38|108.89|108.39|108.75|108.25|12
1734052010000|2024-12-13 01:06:50|108.89|108.39|108.97|108.47|108.97|108.47|108.89|108.39|11
1734052020000|2024-12-13 01:07:00|108.99|108.49|109.14|108.64|109.15|108.65|108.99|108.49|13
1734052030000|2024-12-13 01:07:10|109.13|108.63|109.01|108.51|109.13|108.63|109.01|108.51|15
1734052040000|2024-12-13 01:07:20|109|108.5|109.02|108.52|109.05|108.55|109|108.5|13
1734052050000|2024-12-13 01:07:30|109.03|108.53|108.89|108.39|109.03|108.53|108.89|108.39|11
1734052060000|2024-12-13 01:07:40|108.87|108.37|108.96|108.46|108.97|108.47|108.86|108.36|16
1734052070000|2024-12-13 01:07:50|108.95|108.45|108.74|108.24|108.95|108.45|108.74|108.24|17
1734052080000|2024-12-13 01:08:00|108.75|108.25|108.81|108.31|108.85|108.35|108.75|108.25|20
1734052090000|2024-12-13 01:08:10|108.8|108.3|108.71|108.21|108.8|108.3|108.71|108.21|12
1734052100000|2024-12-13 01:08:20|108.73|108.23|108.67|108.17|108.76|108.26|108.67|108.17|16
1734052110000|2024-12-13 01:08:30|108.69|108.19|108.63|108.13|108.69|108.19|108.62|108.12|9
1734052120000|2024-12-13 01:08:40|108.66|108.16|108.58|108.08|108.66|108.16|108.58|108.08|14
1734052130000|2024-12-13 01:08:50|108.57|108.07|108.63|108.13|108.67|108.17|108.57|108.07|9
1734052140000|2024-12-13 01:09:00|108.64|108.14|108.51|108.01|108.64|108.14|108.49|107.99|15
1734052150000|2024-12-13 01:09:10|108.54|108.04|108.67|108.17|108.68|108.18|108.54|108.04|16
1734052160000|2024-12-13 01:09:20|108.66|108.16|108.59|108.09|108.67|108.17|108.58|108.08|9
1734052170000|2024-12-13 01:09:30|108.58|108.08|108.65|108.15|108.67|108.17|108.57|108.07|14
1734052180000|2024-12-13 01:09:40|108.64|108.14|108.51|108.01|108.64|108.14|108.5|108|14
1734052190000|2024-12-13 01:09:50|108.5|108|108.57|108.07|108.59|108.09|108.48|107.98|12
1734052200000|2024-12-13 01:10:00|108.56|108.06|108.53|108.03|108.59|108.09|108.5|108|22
1734052210000|2024-12-13 01:10:10|108.55|108.05|108.61|108.11|108.63|108.13|108.54|108.04|17
1734052220000|2024-12-13 01:10:20|108.6|108.1|108.5|108|108.61|108.11|108.5|108|10
1734052230000|2024-12-13 01:10:30|108.51|108.01|108.63|108.13|108.64|108.14|108.51|108.01|12
1734052240000|2024-12-13 01:10:40|108.62|108.12|108.56|108.06|108.62|108.12|108.54|108.04|15
1734052250000|2024-12-13 01:10:50|108.54|108.04|108.57|108.07|108.57|108.07|108.52|108.02|13
1734052260000|2024-12-13 01:11:00|108.56|108.06|108.62|108.12|108.65|108.15|108.55|108.05|17
1734052270000|2024-12-13 01:11:10|108.61|108.11|108.6|108.1|108.61|108.11|108.51|108.01|14
1734052280000|2024-12-13 01:11:20|108.59|108.09|108.42|107.92|108.59|108.09|108.42|107.92|18
1734052290000|2024-12-13 01:11:30|108.43|107.93|108.57|108.07|108.57|108.07|108.43|107.93|19
1734052300000|2024-12-13 01:11:40|108.58|108.08|108.65|108.15|108.65|108.15|108.57|108.07|9
1734052310000|2024-12-13 01:11:50|108.66|108.16|108.75|108.25|108.75|108.25|108.65|108.15|11
1734052320000|2024-12-13 01:12:00|108.74|108.24|108.87|108.37|108.87|108.37|108.69|108.19|18
1734052330000|2024-12-13 01:12:10|108.88|108.38|108.73|108.23|108.89|108.39|108.72|108.22|15
1734052340000|2024-12-13 01:12:20|108.74|108.24|108.77|108.27|108.78|108.28|108.72|108.22|8
1734052350000|2024-12-13 01:12:30|108.78|108.28|108.85|108.35|108.85|108.35|108.76|108.26|8
1734052360000|2024-12-13 01:12:40|108.8|108.3|108.77|108.27|108.8|108.3|108.77|108.27|9
1734052370000|2024-12-13 01:12:50|108.76|108.26|108.79|108.29|108.83|108.33|108.76|108.26|14
1734052380000|2024-12-13 01:13:00|108.77|108.27|108.66|108.16|108.77|108.27|108.66|108.16|8
1734052390000|2024-12-13 01:13:10|108.67|108.17|108.76|108.26|108.76|108.26|108.67|108.17|13
1734052400000|2024-12-13 01:13:20|108.77|108.27|108.72|108.22|108.77|108.27|108.72|108.22|10
1734052410000|2024-12-13 01:13:30|108.73|108.23|108.65|108.15|108.73|108.23|108.65|108.15|9
1734052420000|2024-12-13 01:13:40|108.66|108.16|108.75|108.25|108.76|108.26|108.66|108.16|15
1734052430000|2024-12-13 01:13:50|108.76|108.26|108.72|108.22|108.76|108.26|108.71|108.21|6
1734052440000|2024-12-13 01:14:00|108.71|108.21|108.72|108.22|108.77|108.27|108.69|108.19|12
1734052450000|2024-12-13 01:14:10|108.73|108.23|108.65|108.15|108.73|108.23|108.65|108.15|10
1734052460000|2024-12-13 01:14:20|108.64|108.14|108.5|108|108.64|108.14|108.5|108|13
1734052470000|2024-12-13 01:14:30|108.49|107.99|108.55|108.05|108.55|108.05|108.48|107.98|12
1734052480000|2024-12-13 01:14:40|108.57|108.07|108.57|108.07|108.59|108.09|108.56|108.06|10
1734052490000|2024-12-13 01:14:50|108.56|108.06|108.5|108|108.56|108.06|108.48|107.98|12
1734052500000|2024-12-13 01:15:00|108.46|107.96|108.61|108.11|108.61|108.11|108.46|107.96|9
1734052510000|2024-12-13 01:15:10|108.59|108.09|108.51|108.01|108.6|108.1|108.51|108.01|9
1734052520000|2024-12-13 01:15:20|108.47|107.97|108.31|107.81|108.47|107.97|108.31|107.81|16
1734052530000|2024-12-13 01:15:30|108.3|107.8|108.29|107.79|108.3|107.8|108.27|107.77|11
1734052540000|2024-12-13 01:15:40|108.28|107.78|108.36|107.86|108.37|107.87|108.28|107.78|7
1734052550000|2024-12-13 01:15:50|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|7
1734052560000|2024-12-13 01:16:00|108.31|107.81|108.17|107.67|108.31|107.81|108.17|107.67|8
1734052570000|2024-12-13 01:16:10|108.16|107.66|108.12|107.62|108.16|107.66|108.12|107.62|8
1734052580000|2024-12-13 01:16:20|108.08|107.58|107.95|107.45|108.08|107.58|107.95|107.45|13
1734052590000|2024-12-13 01:16:30|107.97|107.47|108|107.5|108.02|107.52|107.97|107.47|6
1734052600000|2024-12-13 01:16:40|107.99|107.49|107.9|107.4|107.99|107.49|107.88|107.38|12
1734052610000|2024-12-13 01:16:50|107.92|107.42|107.92|107.42|107.96|107.46|107.92|107.42|8
1734052620000|2024-12-13 01:17:00|107.97|107.47|107.95|107.45|107.99|107.49|107.95|107.45|8
1734052630000|2024-12-13 01:17:10|107.97|107.47|107.96|107.46|107.99|107.49|107.96|107.46|10
1734052640000|2024-12-13 01:17:20|107.94|107.44|107.9|107.4|107.94|107.44|107.89|107.39|10
1734052650000|2024-12-13 01:17:30|107.92|107.42|107.95|107.45|107.97|107.47|107.92|107.42|12
1734052660000|2024-12-13 01:17:40|107.96|107.46|107.95|107.45|107.99|107.49|107.95|107.45|6
1734052670000|2024-12-13 01:17:50|107.94|107.44|107.77|107.27|107.94|107.44|107.77|107.27|11
1734052680000|2024-12-13 01:18:00|107.78|107.28|107.79|107.29|107.82|107.32|107.77|107.27|19
1734052690000|2024-12-13 01:18:10|107.81|107.31|107.77|107.27|107.83|107.33|107.74|107.24|11
1734052700000|2024-12-13 01:18:20|107.76|107.26|107.75|107.25|107.76|107.26|107.75|107.25|4
1734052710000|2024-12-13 01:18:30|107.76|107.26|107.71|107.21|107.77|107.27|107.71|107.21|7
1734052720000|2024-12-13 01:18:40|107.72|107.22|107.71|107.21|107.78|107.28|107.71|107.21|9
1734052730000|2024-12-13 01:18:50|107.67|107.17|107.61|107.11|107.67|107.17|107.61|107.11|5
1734052740000|2024-12-13 01:19:00|107.62|107.12|107.37|106.87|107.65|107.15|107.37|106.87|16
1734052750000|2024-12-13 01:19:10|107.33|106.83|107.23|106.73|107.35|106.85|107.21|106.71|15
1734052760000|2024-12-13 01:19:20|107.24|106.74|107.36|106.86|107.36|106.86|107.24|106.74|8
1734052770000|2024-12-13 01:19:30|107.34|106.84|107.35|106.85|107.35|106.85|107.3|106.8|9
1734052780000|2024-12-13 01:19:40|107.36|106.86|107.34|106.84|107.37|106.87|107.3|106.8|13
1734052790000|2024-12-13 01:19:50|107.35|106.85|107.3|106.8|107.36|106.86|107.3|106.8|12
1734052800000|2024-12-13 01:20:00|107.32|106.82|107.32|106.82|107.34|106.84|107.27|106.77|12
1734052810000|2024-12-13 01:20:10|107.34|106.84|107.28|106.78|107.34|106.84|107.28|106.78|5
1734052820000|2024-12-13 01:20:20|107.29|106.79|107.22|106.72|107.29|106.79|107.21|106.71|8
1734052830000|2024-12-13 01:20:30|107.21|106.71|107.18|106.68|107.21|106.71|107.18|106.68|8
1734052840000|2024-12-13 01:20:40|107.19|106.69|107.33|106.83|107.38|106.88|107.19|106.69|13
1734052850000|2024-12-13 01:20:50|107.32|106.82|107.2|106.7|107.32|106.82|107.2|106.7|13
1734052860000|2024-12-13 01:21:00|107.21|106.71|107.16|106.66|107.21|106.71|107.16|106.66|11
1734052870000|2024-12-13 01:21:10|107.19|106.69|107.04|106.54|107.2|106.7|107.04|106.54|9
1734052880000|2024-12-13 01:21:20|106.97|106.47|107|106.5|107.01|106.51|106.97|106.47|11
1734052890000|2024-12-13 01:21:30|106.99|106.49|107.02|106.52|107.09|106.59|106.99|106.49|17
1734052900000|2024-12-13 01:21:40|107.01|106.51|107|106.5|107.07|106.57|107|106.5|16
1734052910000|2024-12-13 01:21:50|106.98|106.48|106.89|106.39|106.99|106.49|106.89|106.39|12
1734052920000|2024-12-13 01:22:00|106.93|106.43|106.92|106.42|106.95|106.45|106.92|106.42|6
1734052930000|2024-12-13 01:22:10|106.89|106.39|106.87|106.37|106.89|106.39|106.83|106.33|9
1734052940000|2024-12-13 01:22:20|106.91|106.41|106.87|106.37|106.95|106.45|106.87|106.37|9
1734052950000|2024-12-13 01:22:30|106.9|106.4|106.92|106.42|106.92|106.42|106.89|106.39|3
1734052960000|2024-12-13 01:22:40|106.93|106.43|106.94|106.44|106.95|106.45|106.92|106.42|5
1734052970000|2024-12-13 01:22:50|106.93|106.43|106.93|106.43|106.94|106.44|106.93|106.43|3
1734052980000|2024-12-13 01:23:00|106.92|106.42|107.11|106.61|107.11|106.61|106.92|106.42|9
1734052990000|2024-12-13 01:23:10|107.13|106.63|107.14|106.64|107.14|106.64|107.1|106.6|14
1734053000000|2024-12-13 01:23:20|107.1|106.6|106.98|106.48|107.11|106.61|106.98|106.48|14
1734053010000|2024-12-13 01:23:30|106.99|106.49|106.94|106.44|106.99|106.49|106.94|106.44|9
1734053020000|2024-12-13 01:23:40|106.96|106.46|107.02|106.52|107.02|106.52|106.96|106.46|8
1734053030000|2024-12-13 01:23:50|106.99|106.49|106.77|106.27|106.99|106.49|106.77|106.27|13
1734053040000|2024-12-13 01:24:00|106.76|106.26|106.73|106.23|106.8|106.3|106.72|106.22|14
1734053050000|2024-12-13 01:24:10|106.74|106.24|106.89|106.39|106.9|106.4|106.74|106.24|11
1734053060000|2024-12-13 01:24:20|106.88|106.38|106.73|106.23|106.88|106.38|106.73|106.23|13
1734053070000|2024-12-13 01:24:30|106.74|106.24|106.83|106.33|106.83|106.33|106.71|106.21|10
1734053080000|2024-12-13 01:24:40|106.85|106.35|106.83|106.33|106.88|106.38|106.8|106.3|14
1734053090000|2024-12-13 01:24:50|106.8|106.3|106.92|106.42|106.94|106.44|106.8|106.3|11
1734053100000|2024-12-13 01:25:00|106.94|106.44|106.93|106.43|106.94|106.44|106.88|106.38|16
1734053110000|2024-12-13 01:25:10|106.95|106.45|107.05|106.55|107.12|106.62|106.95|106.45|20
1734053120000|2024-12-13 01:25:20|107.06|106.56|107.03|106.53|107.07|106.57|106.95|106.45|15
1734053130000|2024-12-13 01:25:30|107.05|106.55|107.17|106.67|107.2|106.7|107.05|106.55|13
1734053140000|2024-12-13 01:25:40|107.2|106.7|107.22|106.72|107.24|106.74|107.2|106.7|7
1734053150000|2024-12-13 01:25:50|107.24|106.74|107.11|106.61|107.24|106.74|107.11|106.61|13
1734053160000|2024-12-13 01:26:00|107.1|106.6|107.06|106.56|107.1|106.6|107.05|106.55|9
1734053170000|2024-12-13 01:26:10|107.03|106.53|107.11|106.61|107.11|106.61|107.03|106.53|7
1734053180000|2024-12-13 01:26:20|107.12|106.62|106.98|106.48|107.12|106.62|106.97|106.47|9
1734053190000|2024-12-13 01:26:30|106.97|106.47|106.99|106.49|106.99|106.49|106.93|106.43|7
1734053200000|2024-12-13 01:26:40|107.03|106.53|106.93|106.43|107.04|106.54|106.93|106.43|11
1734053210000|2024-12-13 01:26:50|106.92|106.42|106.91|106.41|107.02|106.52|106.91|106.41|19
1734053220000|2024-12-13 01:27:00|106.92|106.42|106.91|106.41|106.95|106.45|106.9|106.4|16
1734053230000|2024-12-13 01:27:10|106.9|106.4|106.9|106.4|106.93|106.43|106.87|106.37|13
1734053240000|2024-12-13 01:27:20|106.91|106.41|106.92|106.42|107.03|106.53|106.91|106.41|14
1734053250000|2024-12-13 01:27:30|106.93|106.43|106.98|106.48|107|106.5|106.92|106.42|19
1734053260000|2024-12-13 01:27:40|106.99|106.49|107.17|106.67|107.17|106.67|106.98|106.48|12
1734053270000|2024-12-13 01:27:50|107.18|106.68|107.13|106.63|107.2|106.7|107.1|106.6|15
1734053280000|2024-12-13 01:28:00|107.15|106.65|107.17|106.67|107.2|106.7|107.15|106.65|12
1734053290000|2024-12-13 01:28:10|107.2|106.7|107.16|106.66|107.26|106.76|107.15|106.65|13
1734053300000|2024-12-13 01:28:20|107.17|106.67|106.99|106.49|107.18|106.68|106.98|106.48|17
1734053310000|2024-12-13 01:28:30|107|106.5|107.08|106.58|107.08|106.58|106.99|106.49|8
1734053320000|2024-12-13 01:28:40|107.07|106.57|106.97|106.47|107.07|106.57|106.97|106.47|10
1734053330000|2024-12-13 01:28:50|106.98|106.48|107.16|106.66|107.16|106.66|106.96|106.46|20
1734053340000|2024-12-13 01:29:00|107.18|106.68|107.1|106.6|107.19|106.69|107.1|106.6|12
1734053350000|2024-12-13 01:29:10|107.11|106.61|107.06|106.56|107.15|106.65|107.03|106.53|13
1734053360000|2024-12-13 01:29:20|107.05|106.55|107.06|106.56|107.06|106.56|107.01|106.51|17
1734053370000|2024-12-13 01:29:30|107.08|106.58|107.21|106.71|107.23|106.73|107.08|106.58|8
1734053380000|2024-12-13 01:29:40|107.2|106.7|107.08|106.58|107.2|106.7|107.08|106.58|10
1734053390000|2024-12-13 01:29:50|107.09|106.59|106.99|106.49|107.09|106.59|106.95|106.45|12
1734053400000|2024-12-13 01:30:00|107.07|106.57|107.06|106.56|107.1|106.6|107.04|106.54|18
1734053410000|2024-12-13 01:30:10|107.05|106.55|107.06|106.56|107.14|106.64|107.03|106.53|13
1734053420000|2024-12-13 01:30:20|107.05|106.55|107.02|106.52|107.05|106.55|106.96|106.46|15
1734053430000|2024-12-13 01:30:30|107.01|106.51|107.04|106.54|107.06|106.56|106.97|106.47|17
1734053440000|2024-12-13 01:30:40|107.05|106.55|107.07|106.57|107.07|106.57|107.04|106.54|7
1734053750000|2024-12-13 01:35:50|107.44|106.94|107.38|106.88|107.44|106.94|107.38|106.88|11
1734053760000|2024-12-13 01:36:00|107.34|106.84|107.38|106.88|107.46|106.96|107.34|106.84|17
1734053770000|2024-12-13 01:36:10|107.37|106.87|107.35|106.85|107.4|106.9|107.34|106.84|12
1734053780000|2024-12-13 01:36:20|107.33|106.83|107.21|106.71|107.35|106.85|107.21|106.71|12
1734053790000|2024-12-13 01:36:30|107.2|106.7|107.15|106.65|107.2|106.7|107.12|106.62|10
1734053800000|2024-12-13 01:36:40|107.16|106.66|107.2|106.7|107.21|106.71|107.16|106.66|9
1734053810000|2024-12-13 01:36:50|107.21|106.71|107.25|106.75|107.25|106.75|107.2|106.7|12
1734053820000|2024-12-13 01:37:00|107.21|106.71|107.26|106.76|107.26|106.76|107.19|106.69|12
1734053830000|2024-12-13 01:37:10|107.25|106.75|107.29|106.79|107.31|106.81|107.25|106.75|10
1734053840000|2024-12-13 01:37:20|107.28|106.78|107.2|106.7|107.29|106.79|107.17|106.67|18
1734053850000|2024-12-13 01:37:30|107.21|106.71|107.28|106.78|107.29|106.79|107.21|106.71|6
1734053860000|2024-12-13 01:37:40|107.27|106.77|107.28|106.78|107.28|106.78|107.21|106.71|11
1734053870000|2024-12-13 01:37:50|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|4
1734053880000|2024-12-13 01:38:00|107.27|106.77|107.21|106.71|107.27|106.77|107.18|106.68|16
1734053890000|2024-12-13 01:38:10|107.22|106.72|107.29|106.79|107.29|106.79|107.19|106.69|12
1734053900000|2024-12-13 01:38:20|107.3|106.8|107.12|106.62|107.3|106.8|107.11|106.61|16
1734053910000|2024-12-13 01:38:30|107.13|106.63|107.12|106.62|107.21|106.71|107.11|106.61|15
1734053920000|2024-12-13 01:38:40|107.13|106.63|107.22|106.72|107.22|106.72|107.13|106.63|11
1734053930000|2024-12-13 01:38:50|107.23|106.73|107.15|106.65|107.23|106.73|107.12|106.62|11
1734053940000|2024-12-13 01:39:00|107.17|106.67|107.24|106.74|107.24|106.74|107.13|106.63|19
1734053950000|2024-12-13 01:39:10|107.25|106.75|107.29|106.79|107.29|106.79|107.23|106.73|9
1734053960000|2024-12-13 01:39:20|107.28|106.78|107.34|106.84|107.34|106.84|107.28|106.78|7
1734053970000|2024-12-13 01:39:30|107.33|106.83|107.3|106.8|107.33|106.83|107.29|106.79|18
1734053980000|2024-12-13 01:39:40|107.29|106.79|107.32|106.82|107.33|106.83|107.29|106.79|10
1734053990000|2024-12-13 01:39:50|107.31|106.81|107.23|106.73|107.31|106.81|107.23|106.73|8
1734054000000|2024-12-13 01:40:00|107.24|106.74|107.29|106.79|107.3|106.8|107.24|106.74|6
1734054010000|2024-12-13 01:40:10|107.3|106.8|107.29|106.79|107.3|106.8|107.24|106.74|10
1734054020000|2024-12-13 01:40:20|107.3|106.8|107.26|106.76|107.3|106.8|107.23|106.73|8
1734054030000|2024-12-13 01:40:30|107.25|106.75|107.29|106.79|107.29|106.79|107.24|106.74|10
1734054040000|2024-12-13 01:40:40|107.31|106.81|107.34|106.84|107.34|106.84|107.3|106.8|8
1734054050000|2024-12-13 01:40:50|107.33|106.83|107.31|106.81|107.33|106.83|107.29|106.79|9
1734054060000|2024-12-13 01:41:00|107.3|106.8|107.37|106.87|107.37|106.87|107.3|106.8|4
1734054070000|2024-12-13 01:41:10|107.36|106.86|107.4|106.9|107.4|106.9|107.36|106.86|8
1734054080000|2024-12-13 01:41:20|107.42|106.92|107.39|106.89|107.45|106.95|107.38|106.88|11
1734054090000|2024-12-13 01:41:30|107.38|106.88|107.33|106.83|107.38|106.88|107.31|106.81|7
1734054100000|2024-12-13 01:41:40|107.31|106.81|107.09|106.59|107.34|106.84|107.09|106.59|23
1734054110000|2024-12-13 01:41:50|107.07|106.57|107.09|106.59|107.12|106.62|106.98|106.48|20
1734054120000|2024-12-13 01:42:00|107.1|106.6|107.19|106.69|107.21|106.71|107.1|106.6|12
1734054130000|2024-12-13 01:42:10|107.2|106.7|107.21|106.71|107.25|106.75|107.2|106.7|8
1734054140000|2024-12-13 01:42:20|107.2|106.7|107.21|106.71|107.21|106.71|107.16|106.66|14
1734054150000|2024-12-13 01:42:30|107.22|106.72|107.21|106.71|107.23|106.73|107.18|106.68|13
1734054160000|2024-12-13 01:42:40|107.22|106.72|107.33|106.83|107.34|106.84|107.22|106.72|9
1734054170000|2024-12-13 01:42:50|107.34|106.84|107.18|106.68|107.37|106.87|107.18|106.68|14
1734054180000|2024-12-13 01:43:00|107.17|106.67|107.23|106.73|107.26|106.76|107.17|106.67|9
1734054190000|2024-12-13 01:43:10|107.24|106.74|107.19|106.69|107.24|106.74|107.18|106.68|10
1734054200000|2024-12-13 01:43:20|107.18|106.68|107.2|106.7|107.21|106.71|107.18|106.68|4
1734054210000|2024-12-13 01:43:30|107.19|106.69|107.12|106.62|107.19|106.69|107.11|106.61|10
1734054220000|2024-12-13 01:43:40|107.11|106.61|107.15|106.65|107.15|106.65|107.1|106.6|10
1734054230000|2024-12-13 01:43:50|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|4
1734054240000|2024-12-13 01:44:00|107.18|106.68|107.19|106.69|107.19|106.69|107.17|106.67|4
1734054250000|2024-12-13 01:44:10|107.2|106.7|107.24|106.74|107.25|106.75|107.2|106.7|3
1734054260000|2024-12-13 01:44:20|107.25|106.75|107.3|106.8|107.3|106.8|107.25|106.75|6
1734054270000|2024-12-13 01:44:30|107.28|106.78|107.29|106.79|107.29|106.79|107.28|106.78|2
1734054280000|2024-12-13 01:44:40|107.28|106.78|107.25|106.75|107.28|106.78|107.25|106.75|3
1734054290000|2024-12-13 01:44:50|107.24|106.74|107.24|106.74|107.25|106.75|107.23|106.73|7
1734054300000|2024-12-13 01:45:00|107.2|106.7|107.18|106.68|107.2|106.7|107.14|106.64|8
1734054310000|2024-12-13 01:45:10|107.16|106.66|107.05|106.55|107.16|106.66|106.99|106.49|15
1734054320000|2024-12-13 01:45:20|107.04|106.54|107.02|106.52|107.04|106.54|106.99|106.49|8
1734054330000|2024-12-13 01:45:30|107.03|106.53|107.09|106.59|107.1|106.6|107.03|106.53|6
1734054340000|2024-12-13 01:45:40|107.08|106.58|107.28|106.78|107.28|106.78|107.08|106.58|12
1734054350000|2024-12-13 01:45:50|107.27|106.77|107.22|106.72|107.27|106.77|107.21|106.71|6
1734054360000|2024-12-13 01:46:00|107.23|106.73|107.26|106.76|107.26|106.76|107.21|106.71|6
1734054370000|2024-12-13 01:46:10|107.27|106.77|107.5|107|107.51|107.01|107.27|106.77|20
1734054380000|2024-12-13 01:46:20|107.48|106.98|107.44|106.94|107.48|106.98|107.41|106.91|13
1734054390000|2024-12-13 01:46:30|107.45|106.95|107.51|107.01|107.51|107.01|107.45|106.95|8
1734054400000|2024-12-13 01:46:40|107.53|107.03|107.53|107.03|107.53|107.03|107.5|107|5
1734054410000|2024-12-13 01:46:50|107.54|107.04|107.66|107.16|107.67|107.17|107.54|107.04|15
1734054420000|2024-12-13 01:47:00|107.65|107.15|107.67|107.17|107.67|107.17|107.61|107.11|5
1734054430000|2024-12-13 01:47:10|107.68|107.18|107.74|107.24|107.74|107.24|107.68|107.18|13
1734054440000|2024-12-13 01:47:20|107.73|107.23|107.75|107.25|107.75|107.25|107.7|107.2|9
1734054450000|2024-12-13 01:47:30|107.73|107.23|107.61|107.11|107.73|107.23|107.61|107.11|17
1734054460000|2024-12-13 01:47:40|107.62|107.12|107.54|107.04|107.62|107.12|107.54|107.04|15
1734054470000|2024-12-13 01:47:50|107.53|107.03|107.55|107.05|107.55|107.05|107.53|107.03|3
1734054480000|2024-12-13 01:48:00|107.54|107.04|107.31|106.81|107.54|107.04|107.31|106.81|15
1734054490000|2024-12-13 01:48:10|107.32|106.82|107.39|106.89|107.39|106.89|107.3|106.8|16
1734054500000|2024-12-13 01:48:20|107.38|106.88|107.29|106.79|107.38|106.88|107.29|106.79|15
1734054510000|2024-12-13 01:48:30|107.26|106.76|107.22|106.72|107.26|106.76|107.21|106.71|7
1734054520000|2024-12-13 01:48:40|107.21|106.71|107.17|106.67|107.21|106.71|107.11|106.61|14
1734054530000|2024-12-13 01:48:50|107.18|106.68|107.12|106.62|107.2|106.7|107.12|106.62|9
1734054540000|2024-12-13 01:49:00|107.13|106.63|107.02|106.52|107.13|106.63|107.01|106.51|16
1734054550000|2024-12-13 01:49:10|107|106.5|107|106.5|107.01|106.51|106.89|106.39|24
1734054560000|2024-12-13 01:49:20|107.01|106.51|106.72|106.22|107.05|106.55|106.72|106.22|15
1734054570000|2024-12-13 01:49:30|106.73|106.23|106.72|106.22|106.74|106.24|106.7|106.2|11
1734054580000|2024-12-13 01:49:40|106.71|106.21|106.88|106.38|106.88|106.38|106.7|106.2|17
1734054590000|2024-12-13 01:49:50|106.87|106.37|106.94|106.44|106.96|106.46|106.87|106.37|12
1734054600000|2024-12-13 01:50:00|106.93|106.43|106.93|106.43|106.94|106.44|106.92|106.42|8
1734054610000|2024-12-13 01:50:10|106.94|106.44|106.97|106.47|106.97|106.47|106.94|106.44|8
1734054620000|2024-12-13 01:50:20|106.96|106.46|106.96|106.46|106.97|106.47|106.95|106.45|7
1734054630000|2024-12-13 01:50:30|106.93|106.43|106.96|106.46|106.97|106.47|106.93|106.43|7
1734054640000|2024-12-13 01:50:40|106.95|106.45|106.96|106.46|106.96|106.46|106.93|106.43|9
1734054650000|2024-12-13 01:50:50|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734054660000|2024-12-13 01:51:00|107.02|106.52|107.08|106.58|107.1|106.6|107.02|106.52|8
1734054670000|2024-12-13 01:51:10|107.03|106.53|107.01|106.51|107.04|106.54|106.99|106.49|9
1734054680000|2024-12-13 01:51:20|107|106.5|107.06|106.56|107.09|106.59|106.99|106.49|10
1734054690000|2024-12-13 01:51:30|107.07|106.57|106.99|106.49|107.09|106.59|106.98|106.48|17
1734054700000|2024-12-13 01:51:40|106.98|106.48|106.92|106.42|107.04|106.54|106.92|106.42|15
1734054710000|2024-12-13 01:51:50|106.91|106.41|106.87|106.37|106.93|106.43|106.87|106.37|16
1734054720000|2024-12-13 01:52:00|106.86|106.36|106.84|106.34|106.92|106.42|106.8|106.3|20
1734054730000|2024-12-13 01:52:10|106.86|106.36|106.99|106.49|107|106.5|106.86|106.36|20
1734054740000|2024-12-13 01:52:20|106.98|106.48|106.91|106.41|106.98|106.48|106.91|106.41|17
1734054750000|2024-12-13 01:52:30|106.92|106.42|106.92|106.42|106.92|106.42|106.89|106.39|3
1734054760000|2024-12-13 01:52:40|106.93|106.43|106.98|106.48|106.98|106.48|106.93|106.43|5
1734054770000|2024-12-13 01:52:50|107|106.5|106.99|106.49|107|106.5|106.99|106.49|2
1734054780000|2024-12-13 01:53:00|106.98|106.48|106.98|106.48|107|106.5|106.88|106.38|18
1734054790000|2024-12-13 01:53:10|106.97|106.47|106.98|106.48|106.98|106.48|106.92|106.42|9
1734054800000|2024-12-13 01:53:20|106.97|106.47|106.97|106.47|107|106.5|106.9|106.4|16
1734054810000|2024-12-13 01:53:30|106.98|106.48|106.92|106.42|107|106.5|106.91|106.41|11
1734054820000|2024-12-13 01:53:40|106.89|106.39|107|106.5|107|106.5|106.89|106.39|9
1734054830000|2024-12-13 01:53:50|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734054840000|2024-12-13 01:54:00|107.04|106.54|107.07|106.57|107.08|106.58|107.04|106.54|7
1734054850000|2024-12-13 01:54:10|107.08|106.58|107.19|106.69|107.19|106.69|107.08|106.58|12
1734054860000|2024-12-13 01:54:20|107.18|106.68|107.19|106.69|107.19|106.69|107.14|106.64|6
1734054870000|2024-12-13 01:54:30|107.18|106.68|107.21|106.71|107.22|106.72|107.17|106.67|9
1734054880000|2024-12-13 01:54:40|107.22|106.72|107.3|106.8|107.33|106.83|107.22|106.72|14
1734054890000|2024-12-13 01:54:50|107.29|106.79|107.37|106.87|107.38|106.88|107.29|106.79|14
1734054900000|2024-12-13 01:55:00|107.38|106.88|107.39|106.89|107.39|106.89|107.3|106.8|11
1734054910000|2024-12-13 01:55:10|107.41|106.91|107.4|106.9|107.42|106.92|107.4|106.9|4
1734054920000|2024-12-13 01:55:20|107.39|106.89|107.35|106.85|107.4|106.9|107.31|106.81|12
1734054930000|2024-12-13 01:55:30|107.34|106.84|107.42|106.92|107.42|106.92|107.34|106.84|6
1734054940000|2024-12-13 01:55:40|107.41|106.91|107.41|106.91|107.41|106.91|107.34|106.84|13
1734054950000|2024-12-13 01:55:50|107.4|106.9|107.44|106.94|107.44|106.94|107.4|106.9|7
1734054960000|2024-12-13 01:56:00|107.43|106.93|107.37|106.87|107.43|106.93|107.36|106.86|10
1734054970000|2024-12-13 01:56:10|107.38|106.88|107.41|106.91|107.41|106.91|107.37|106.87|6
1734054980000|2024-12-13 01:56:20|107.4|106.9|107.41|106.91|107.44|106.94|107.39|106.89|14
1734054990000|2024-12-13 01:56:30|107.4|106.9|107.37|106.87|107.4|106.9|107.37|106.87|4
1734055000000|2024-12-13 01:56:40|107.38|106.88|107.43|106.93|107.44|106.94|107.38|106.88|9
1734055010000|2024-12-13 01:56:50|107.42|106.92|107.41|106.91|107.42|106.92|107.4|106.9|6
1734055020000|2024-12-13 01:57:00|107.42|106.92|107.51|107.01|107.52|107.02|107.41|106.91|14
1734055030000|2024-12-13 01:57:10|107.5|107|107.41|106.91|107.5|107|107.41|106.91|12
1734055040000|2024-12-13 01:57:20|107.4|106.9|107.4|106.9|107.4|106.9|107.38|106.88|10
1734055050000|2024-12-13 01:57:30|107.41|106.91|107.39|106.89|107.42|106.92|107.39|106.89|7
1734055060000|2024-12-13 01:57:40|107.4|106.9|107.45|106.95|107.45|106.95|107.39|106.89|9
1734055070000|2024-12-13 01:57:50|107.48|106.98|107.52|107.02|107.53|107.03|107.48|106.98|6
1734055080000|2024-12-13 01:58:00|107.51|107.01|107.49|106.99|107.51|107.01|107.48|106.98|9
1734055090000|2024-12-13 01:58:10|107.48|106.98|107.43|106.93|107.48|106.98|107.4|106.9|16
1734055100000|2024-12-13 01:58:20|107.42|106.92|107.42|106.92|107.42|106.92|107.42|106.92|1
1734055110000|2024-12-13 01:58:30|107.44|106.94|107.42|106.92|107.44|106.94|107.42|106.92|3
1734055120000|2024-12-13 01:58:40|107.45|106.95|107.43|106.93|107.51|107.01|107.43|106.93|7
1734055130000|2024-12-13 01:58:50|107.41|106.91|107.31|106.81|107.41|106.91|107.3|106.8|14
1734055140000|2024-12-13 01:59:00|107.33|106.83|107.4|106.9|107.4|106.9|107.32|106.82|12
1734055150000|2024-12-13 01:59:10|107.39|106.89|107.4|106.9|107.4|106.9|107.39|106.89|2
1734055160000|2024-12-13 01:59:20|107.41|106.91|107.42|106.92|107.42|106.92|107.41|106.91|2
1734055170000|2024-12-13 01:59:30|107.43|106.93|107.45|106.95|107.46|106.96|107.43|106.93|5
1734055180000|2024-12-13 01:59:40|107.41|106.91|107.41|106.91|107.43|106.93|107.4|106.9|11
1734055190000|2024-12-13 01:59:50|107.39|106.89|107.41|106.91|107.42|106.92|107.39|106.89|9
1734055200000|2024-12-13 02:00:00|107.42|106.92|107.49|106.99|107.52|107.02|107.42|106.92|15
1734055210000|2024-12-13 02:00:10|107.48|106.98|107.51|107.01|107.54|107.04|107.48|106.98|11
1734055220000|2024-12-13 02:00:20|107.5|107|107.49|106.99|107.5|107|107.49|106.99|8
1734055230000|2024-12-13 02:00:30|107.48|106.98|107.43|106.93|107.5|107|107.42|106.92|10
1734055240000|2024-12-13 02:00:40|107.42|106.92|107.48|106.98|107.5|107|107.4|106.9|13
1734055250000|2024-12-13 02:00:50|107.47|106.97|107.4|106.9|107.49|106.99|107.4|106.9|12
1734055260000|2024-12-13 02:01:00|107.41|106.91|107.43|106.93|107.45|106.95|107.41|106.91|8
1734055270000|2024-12-13 02:01:10|107.41|106.91|107.41|106.91|107.41|106.91|107.38|106.88|5
1734055280000|2024-12-13 02:01:20|107.4|106.9|107.43|106.93|107.43|106.93|107.39|106.89|9
1734055290000|2024-12-13 02:01:30|107.44|106.94|107.33|106.83|107.45|106.95|107.32|106.82|13
1734055300000|2024-12-13 02:01:40|107.35|106.85|107.38|106.88|107.39|106.89|107.35|106.85|3
1734055310000|2024-12-13 02:01:50|107.39|106.89|107.5|107|107.5|107|107.39|106.89|11
1734055320000|2024-12-13 02:02:00|107.51|107.01|107.53|107.03|107.61|107.11|107.51|107.01|12
1734055330000|2024-12-13 02:02:10|107.54|107.04|107.56|107.06|107.56|107.06|107.51|107.01|9
1734055340000|2024-12-13 02:02:20|107.55|107.05|107.53|107.03|107.55|107.05|107.51|107.01|10
1734055350000|2024-12-13 02:02:30|107.54|107.04|107.64|107.14|107.64|107.14|107.54|107.04|7
1734055360000|2024-12-13 02:02:40|107.61|107.11|107.61|107.11|107.61|107.11|107.61|107.11|1
1734055370000|2024-12-13 02:02:50|107.66|107.16|107.63|107.13|107.69|107.19|107.63|107.13|9
1734055380000|2024-12-13 02:03:00|107.62|107.12|107.54|107.04|107.62|107.12|107.54|107.04|10
1734055390000|2024-12-13 02:03:10|107.55|107.05|107.62|107.12|107.63|107.13|107.55|107.05|8
1734055400000|2024-12-13 02:03:20|107.61|107.11|107.53|107.03|107.61|107.11|107.53|107.03|7
1734055410000|2024-12-13 02:03:30|107.52|107.02|107.52|107.02|107.52|107.02|107.51|107.01|3
1734055420000|2024-12-13 02:03:40|107.53|107.03|107.33|106.83|107.53|107.03|107.33|106.83|8
1734055430000|2024-12-13 02:03:50|107.34|106.84|107.41|106.91|107.41|106.91|107.33|106.83|12
1734055440000|2024-12-13 02:04:00|107.43|106.93|107.41|106.91|107.43|106.93|107.37|106.87|15
1734055450000|2024-12-13 02:04:10|107.4|106.9|107.52|107.02|107.54|107.04|107.39|106.89|14
1734055460000|2024-12-13 02:04:20|107.53|107.03|107.48|106.98|107.53|107.03|107.47|106.97|7
1734055470000|2024-12-13 02:04:30|107.45|106.95|107.41|106.91|107.45|106.95|107.4|106.9|8
1734055480000|2024-12-13 02:04:40|107.42|106.92|107.53|107.03|107.53|107.03|107.42|106.92|10
1734055490000|2024-12-13 02:04:50|107.55|107.05|107.54|107.04|107.61|107.11|107.53|107.03|12
1734055500000|2024-12-13 02:05:00|107.53|107.03|107.45|106.95|107.53|107.03|107.45|106.95|10
1734055510000|2024-12-13 02:05:10|107.44|106.94|107.39|106.89|107.44|106.94|107.39|106.89|15
1734055520000|2024-12-13 02:05:20|107.38|106.88|107.42|106.92|107.51|107.01|107.33|106.83|23
1734055530000|2024-12-13 02:05:30|107.43|106.93|107.49|106.99|107.5|107|107.43|106.93|6
1734055540000|2024-12-13 02:05:40|107.48|106.98|107.48|106.98|107.5|107|107.48|106.98|7
1734055550000|2024-12-13 02:05:50|107.47|106.97|107.48|106.98|107.5|107|107.43|106.93|16
1734055560000|2024-12-13 02:06:00|107.51|107.01|107.58|107.08|107.62|107.12|107.49|106.99|14
1734055570000|2024-12-13 02:06:10|107.59|107.09|107.71|107.21|107.71|107.21|107.59|107.09|8
1734055580000|2024-12-13 02:06:20|107.72|107.22|107.84|107.34|107.84|107.34|107.7|107.2|14
1734055590000|2024-12-13 02:06:30|107.87|107.37|107.9|107.4|107.9|107.4|107.87|107.37|4
1734055600000|2024-12-13 02:06:40|107.91|107.41|107.9|107.4|107.92|107.42|107.88|107.38|10
1734055610000|2024-12-13 02:06:50|107.91|107.41|107.78|107.28|107.91|107.41|107.78|107.28|12
1734055620000|2024-12-13 02:07:00|107.79|107.29|107.8|107.3|107.81|107.31|107.74|107.24|8
1734055630000|2024-12-13 02:07:10|107.82|107.32|107.83|107.33|107.86|107.36|107.82|107.32|8
1734055640000|2024-12-13 02:07:20|107.82|107.32|107.89|107.39|107.89|107.39|107.82|107.32|14
1734055650000|2024-12-13 02:07:30|107.88|107.38|107.85|107.35|107.88|107.38|107.85|107.35|5
1734055660000|2024-12-13 02:07:40|107.83|107.33|107.94|107.44|107.94|107.44|107.83|107.33|13
1734055670000|2024-12-13 02:07:50|107.93|107.43|107.97|107.47|107.97|107.47|107.93|107.43|5
1734055680000|2024-12-13 02:08:00|107.96|107.46|107.93|107.43|108.01|107.51|107.88|107.38|12
1734055690000|2024-12-13 02:08:10|107.92|107.42|107.99|107.49|107.99|107.49|107.92|107.42|10
1734055700000|2024-12-13 02:08:20|108|107.5|108|107.5|108|107.5|108|107.5|1
1734055710000|2024-12-13 02:08:30|107.99|107.49|107.99|107.49|107.99|107.49|107.98|107.48|3
1734055720000|2024-12-13 02:08:40|108|107.5|108.03|107.53|108.03|107.53|107.99|107.49|5
1734055730000|2024-12-13 02:08:50|108.04|107.54|108.09|107.59|108.1|107.6|108.03|107.53|6
1734055740000|2024-12-13 02:09:00|108.08|107.58|108.03|107.53|108.08|107.58|108.02|107.52|9
1734055750000|2024-12-13 02:09:10|108.04|107.54|108.11|107.61|108.11|107.61|108.04|107.54|6
1734055760000|2024-12-13 02:09:20|108.12|107.62|108.15|107.65|108.17|107.67|108.12|107.62|7
1734055770000|2024-12-13 02:09:30|108.14|107.64|108.11|107.61|108.14|107.64|108.11|107.61|7
1734055780000|2024-12-13 02:09:40|108.12|107.62|108.08|107.58|108.12|107.62|108.08|107.58|5
1734055790000|2024-12-13 02:09:50|108.1|107.6|108.02|107.52|108.12|107.62|108.02|107.52|11
1734055800000|2024-12-13 02:10:00|108.01|107.51|107.96|107.46|108.02|107.52|107.96|107.46|8
1734055810000|2024-12-13 02:10:10|107.98|107.48|107.92|107.42|107.98|107.48|107.91|107.41|10
1734055820000|2024-12-13 02:10:20|107.91|107.41|107.9|107.4|107.92|107.42|107.88|107.38|12
1734055830000|2024-12-13 02:10:30|107.89|107.39|107.83|107.33|107.92|107.42|107.82|107.32|8
1734055840000|2024-12-13 02:10:40|107.8|107.3|107.72|107.22|107.82|107.32|107.72|107.22|14
1734055850000|2024-12-13 02:10:50|107.73|107.23|107.61|107.11|107.73|107.23|107.61|107.11|16
1734055860000|2024-12-13 02:11:00|107.58|107.08|107.64|107.14|107.64|107.14|107.54|107.04|20
1734055870000|2024-12-13 02:11:10|107.65|107.15|107.6|107.1|107.65|107.15|107.6|107.1|15
1734055880000|2024-12-13 02:11:20|107.59|107.09|107.54|107.04|107.59|107.09|107.52|107.02|8
1734055890000|2024-12-13 02:11:30|107.58|107.08|107.62|107.12|107.63|107.13|107.58|107.08|9
1734055900000|2024-12-13 02:11:40|107.63|107.13|107.66|107.16|107.66|107.16|107.63|107.13|10
1734055910000|2024-12-13 02:11:50|107.63|107.13|107.68|107.18|107.68|107.18|107.63|107.13|5
1734055920000|2024-12-13 02:12:00|107.69|107.19|107.81|107.31|107.81|107.31|107.69|107.19|9
1734055930000|2024-12-13 02:12:10|107.82|107.32|107.79|107.29|107.83|107.33|107.79|107.29|8
1734055940000|2024-12-13 02:12:20|107.8|107.3|107.78|107.28|107.82|107.32|107.74|107.24|15
1734055950000|2024-12-13 02:12:30|107.79|107.29|107.85|107.35|107.85|107.35|107.78|107.28|14
1734055960000|2024-12-13 02:12:40|107.82|107.32|107.79|107.29|107.82|107.32|107.79|107.29|10
1734055970000|2024-12-13 02:12:50|107.78|107.28|107.86|107.36|107.87|107.37|107.78|107.28|9
1734055980000|2024-12-13 02:13:00|107.85|107.35|107.84|107.34|107.86|107.36|107.84|107.34|5
1734055990000|2024-12-13 02:13:10|107.83|107.33|107.82|107.32|107.89|107.39|107.82|107.32|12
1734056000000|2024-12-13 02:13:20|107.81|107.31|107.85|107.35|107.85|107.35|107.81|107.31|3
1734056010000|2024-12-13 02:13:30|107.86|107.36|107.88|107.38|107.88|107.38|107.86|107.36|5
1734056020000|2024-12-13 02:13:40|107.89|107.39|107.95|107.45|107.95|107.45|107.89|107.39|9
1734056030000|2024-12-13 02:13:50|107.94|107.44|107.95|107.45|107.95|107.45|107.94|107.44|2
1734056040000|2024-12-13 02:14:00|108|107.5|107.99|107.49|108|107.5|107.99|107.49|2
1734056050000|2024-12-13 02:14:10|107.98|107.48|108|107.5|108|107.5|107.93|107.43|7
1734056060000|2024-12-13 02:14:20|107.99|107.49|108|107.5|108|107.5|107.98|107.48|8
1734056070000|2024-12-13 02:14:30|107.99|107.49|107.93|107.43|107.99|107.49|107.92|107.42|8
1734056080000|2024-12-13 02:14:40|107.92|107.42|107.91|107.41|107.94|107.44|107.9|107.4|13
1734056090000|2024-12-13 02:14:50|107.9|107.4|108|107.5|108|107.5|107.9|107.4|8
1734056100000|2024-12-13 02:15:00|107.99|107.49|107.93|107.43|107.99|107.49|107.93|107.43|5
1734056110000|2024-12-13 02:15:10|107.92|107.42|107.9|107.4|107.93|107.43|107.89|107.39|6
1734056120000|2024-12-13 02:15:20|107.89|107.39|107.92|107.42|107.92|107.42|107.88|107.38|6
1734056130000|2024-12-13 02:15:30|107.93|107.43|107.92|107.42|107.99|107.49|107.92|107.42|13
1734056140000|2024-12-13 02:15:40|107.93|107.43|107.89|107.39|107.93|107.43|107.87|107.37|9
1734056150000|2024-12-13 02:15:50|107.88|107.38|107.91|107.41|107.92|107.42|107.88|107.38|7
1734056160000|2024-12-13 02:16:00|107.9|107.4|107.93|107.43|107.94|107.44|107.88|107.38|6
1734056170000|2024-12-13 02:16:10|107.94|107.44|108.02|107.52|108.02|107.52|107.94|107.44|7
1734056180000|2024-12-13 02:16:20|108.03|107.53|108.04|107.54|108.04|107.54|108.02|107.52|6
1734056190000|2024-12-13 02:16:30|108.05|107.55|108.03|107.53|108.08|107.58|108|107.5|18
1734056200000|2024-12-13 02:16:40|108.02|107.52|108.14|107.64|108.14|107.64|108.02|107.52|13
1734056210000|2024-12-13 02:16:50|108.18|107.68|108.08|107.58|108.18|107.68|108.05|107.55|12
1734056220000|2024-12-13 02:17:00|108.09|107.59|108.1|107.6|108.11|107.61|108.09|107.59|4
1734056230000|2024-12-13 02:17:10|108.12|107.62|108.1|107.6|108.14|107.64|108.1|107.6|12
1734056240000|2024-12-13 02:17:20|108.11|107.61|108.14|107.64|108.15|107.65|108.11|107.61|4
1734056250000|2024-12-13 02:17:30|108.13|107.63|108.11|107.61|108.15|107.65|108.1|107.6|10
1734056260000|2024-12-13 02:17:40|108.15|107.65|108.16|107.66|108.17|107.67|108.14|107.64|6
1734056270000|2024-12-13 02:17:50|108.15|107.65|108.19|107.69|108.19|107.69|108.15|107.65|5
1734056280000|2024-12-13 02:18:00|108.2|107.7|108.19|107.69|108.21|107.71|108.15|107.65|8
1734056290000|2024-12-13 02:18:10|108.2|107.7|108.2|107.7|108.21|107.71|108.2|107.7|3
1734056300000|2024-12-13 02:18:20|108.21|107.71|108.22|107.72|108.22|107.72|108.21|107.71|4
1734056320000|2024-12-13 02:18:40|108.23|107.73|108.22|107.72|108.23|107.73|108.22|107.72|2
1734056330000|2024-12-13 02:18:50|108.21|107.71|108.19|107.69|108.21|107.71|108.12|107.62|12
1734056340000|2024-12-13 02:19:00|108.18|107.68|108.14|107.64|108.18|107.68|108.11|107.61|14
1734056350000|2024-12-13 02:19:10|108.13|107.63|108.11|107.61|108.13|107.63|108.11|107.61|6
1734056360000|2024-12-13 02:19:20|108.12|107.62|108.13|107.63|108.13|107.63|108.12|107.62|4
1734056370000|2024-12-13 02:19:30|108.12|107.62|108.08|107.58|108.12|107.62|108.07|107.57|8
1734056380000|2024-12-13 02:19:40|108.1|107.6|108.1|107.6|108.1|107.6|108.09|107.59|3
1734056390000|2024-12-13 02:19:50|108.09|107.59|108.04|107.54|108.1|107.6|108.03|107.53|12
1734056400000|2024-12-13 02:20:00|108.03|107.53|108.01|107.51|108.03|107.53|108.01|107.51|3
1734056410000|2024-12-13 02:20:10|108|107.5|107.95|107.45|108|107.5|107.92|107.42|15
1734056420000|2024-12-13 02:20:20|108|107.5|108.01|107.51|108.05|107.55|107.98|107.48|19
1734056430000|2024-12-13 02:20:30|108|107.5|107.87|107.37|108|107.5|107.87|107.37|7
1734056440000|2024-12-13 02:20:40|107.89|107.39|107.82|107.32|107.89|107.39|107.82|107.32|7
1734056450000|2024-12-13 02:20:50|107.81|107.31|107.79|107.29|107.81|107.31|107.74|107.24|6
1734056460000|2024-12-13 02:21:00|107.78|107.28|107.84|107.34|107.86|107.36|107.76|107.26|14
1734056470000|2024-12-13 02:21:10|107.86|107.36|107.85|107.35|107.91|107.41|107.85|107.35|14
1734056480000|2024-12-13 02:21:20|107.84|107.34|107.88|107.38|107.91|107.41|107.84|107.34|10
1734056490000|2024-12-13 02:21:30|107.89|107.39|107.84|107.34|107.89|107.39|107.82|107.32|3
1734056500000|2024-12-13 02:21:40|107.82|107.32|107.83|107.33|107.84|107.34|107.8|107.3|10
1734056510000|2024-12-13 02:21:50|107.84|107.34|107.81|107.31|107.84|107.34|107.8|107.3|8
1734056520000|2024-12-13 02:22:00|107.82|107.32|107.85|107.35|107.85|107.35|107.81|107.31|5
1734056530000|2024-12-13 02:22:10|107.86|107.36|107.93|107.43|107.93|107.43|107.86|107.36|12
1734056540000|2024-12-13 02:22:20|107.95|107.45|108.04|107.54|108.05|107.55|107.95|107.45|9
1734056550000|2024-12-13 02:22:30|108.05|107.55|107.99|107.49|108.05|107.55|107.99|107.49|7
1734056560000|2024-12-13 02:22:40|107.98|107.48|108.04|107.54|108.06|107.56|107.98|107.48|12
1734056570000|2024-12-13 02:22:50|108.06|107.56|108.04|107.54|108.06|107.56|108.03|107.53|6
1734056580000|2024-12-13 02:23:00|108.07|107.57|108.03|107.53|108.1|107.6|108.03|107.53|11
1734056590000|2024-12-13 02:23:10|108.04|107.54|108.14|107.64|108.14|107.64|108.04|107.54|13
1734056600000|2024-12-13 02:23:20|108.16|107.66|108.28|107.78|108.28|107.78|108.16|107.66|10
1734056610000|2024-12-13 02:23:30|108.31|107.81|108.26|107.76|108.31|107.81|108.25|107.75|10
1734056620000|2024-12-13 02:23:40|108.27|107.77|108.23|107.73|108.3|107.8|108.23|107.73|11
1734056630000|2024-12-13 02:23:50|108.24|107.74|108.21|107.71|108.26|107.76|108.21|107.71|8
1734056640000|2024-12-13 02:24:00|108.22|107.72|108.29|107.79|108.29|107.79|108.22|107.72|11
1734056650000|2024-12-13 02:24:10|108.32|107.82|108.33|107.83|108.34|107.84|108.32|107.82|4
1734056660000|2024-12-13 02:24:20|108.32|107.82|108.35|107.85|108.35|107.85|108.31|107.81|9
1734056670000|2024-12-13 02:24:30|108.36|107.86|108.41|107.91|108.43|107.93|108.36|107.86|11
1734056680000|2024-12-13 02:24:40|108.4|107.9|108.39|107.89|108.41|107.91|108.39|107.89|6
1734056690000|2024-12-13 02:24:50|108.4|107.9|108.4|107.9|108.41|107.91|108.4|107.9|3
1734056700000|2024-12-13 02:25:00|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734056710000|2024-12-13 02:25:10|108.39|107.89|108.33|107.83|108.39|107.89|108.33|107.83|8
1734056720000|2024-12-13 02:25:20|108.32|107.82|108.34|107.84|108.37|107.87|108.32|107.82|8
1734056730000|2024-12-13 02:25:30|108.36|107.86|108.39|107.89|108.39|107.89|108.36|107.86|4
1734056740000|2024-12-13 02:25:40|108.4|107.9|108.38|107.88|108.4|107.9|108.38|107.88|2
1734056750000|2024-12-13 02:25:50|108.39|107.89|108.39|107.89|108.39|107.89|108.38|107.88|3
1734056760000|2024-12-13 02:26:00|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|4
1734056770000|2024-12-13 02:26:10|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734056780000|2024-12-13 02:26:20|108.39|107.89|108.42|107.92|108.42|107.92|108.39|107.89|8
1734056790000|2024-12-13 02:26:30|108.41|107.91|108.34|107.84|108.42|107.92|108.34|107.84|13
1734056800000|2024-12-13 02:26:40|108.33|107.83|108.33|107.83|108.33|107.83|108.31|107.81|5
1734056810000|2024-12-13 02:26:50|108.34|107.84|108.38|107.88|108.38|107.88|108.34|107.84|4
1734056820000|2024-12-13 02:27:00|108.39|107.89|108.39|107.89|108.39|107.89|108.32|107.82|10
1734056830000|2024-12-13 02:27:10|108.38|107.88|108.39|107.89|108.39|107.89|108.38|107.88|4
1734056840000|2024-12-13 02:27:20|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|6
1734056850000|2024-12-13 02:27:30|108.42|107.92|108.38|107.88|108.43|107.93|108.38|107.88|7
1734056860000|2024-12-13 02:27:40|108.39|107.89|108.39|107.89|108.4|107.9|108.39|107.89|3
1734056870000|2024-12-13 02:27:50|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|4
1734056880000|2024-12-13 02:28:00|108.4|107.9|108.39|107.89|108.4|107.9|108.37|107.87|8
1734056890000|2024-12-13 02:28:10|108.4|107.9|108.44|107.94|108.44|107.94|108.4|107.9|7
1734056900000|2024-12-13 02:28:20|108.47|107.97|108.51|108.01|108.51|108.01|108.46|107.96|7
1734056910000|2024-12-13 02:28:30|108.53|108.03|108.58|108.08|108.58|108.08|108.53|108.03|8
1734056920000|2024-12-13 02:28:40|108.57|108.07|108.6|108.1|108.6|108.1|108.57|108.07|6
1734056930000|2024-12-13 02:28:50|108.61|108.11|108.57|108.07|108.61|108.11|108.56|108.06|4
1734056940000|2024-12-13 02:29:00|108.58|108.08|108.6|108.1|108.61|108.11|108.58|108.08|7
1734056950000|2024-12-13 02:29:10|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|3
1734056960000|2024-12-13 02:29:20|108.59|108.09|108.59|108.09|108.59|108.09|108.59|108.09|1
1734056970000|2024-12-13 02:29:30|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|4
1734056980000|2024-12-13 02:29:40|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734056990000|2024-12-13 02:29:50|108.65|108.15|108.64|108.14|108.65|108.15|108.63|108.13|7
1734057000000|2024-12-13 02:30:00|108.59|108.09|108.58|108.08|108.59|108.09|108.56|108.06|5
1734057010000|2024-12-13 02:30:10|108.59|108.09|108.57|108.07|108.6|108.1|108.56|108.06|8
1734057020000|2024-12-13 02:30:20|108.54|108.04|108.54|108.04|108.54|108.04|108.52|108.02|3
1734057030000|2024-12-13 02:30:30|108.52|108.02|108.54|108.04|108.54|108.04|108.52|108.02|5
1734057040000|2024-12-13 02:30:40|108.55|108.05|108.58|108.08|108.6|108.1|108.55|108.05|4
1734057050000|2024-12-13 02:30:50|108.59|108.09|108.6|108.1|108.6|108.1|108.59|108.09|2
1734057060000|2024-12-13 02:31:00|108.58|108.08|108.58|108.08|108.58|108.08|108.58|108.08|1
1734057070000|2024-12-13 02:31:10|108.55|108.05|108.55|108.05|108.55|108.05|108.53|108.03|4
1734057090000|2024-12-13 02:31:30|108.56|108.06|108.57|108.07|108.62|108.12|108.56|108.06|7
1734057100000|2024-12-13 02:31:40|108.58|108.08|108.51|108.01|108.58|108.08|108.51|108.01|5
1734057110000|2024-12-13 02:31:50|108.49|107.99|108.49|107.99|108.51|108.01|108.49|107.99|5
1734057120000|2024-12-13 02:32:00|108.5|108|108.52|108.02|108.52|108.02|108.49|107.99|5
1734057130000|2024-12-13 02:32:10|108.5|108|108.51|108.01|108.52|108.02|108.5|108|3
1734057140000|2024-12-13 02:32:20|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734057150000|2024-12-13 02:32:30|108.47|107.97|108.5|108|108.5|108|108.47|107.97|3
1734057160000|2024-12-13 02:32:40|108.47|107.97|108.52|108.02|108.52|108.02|108.47|107.97|3
1734057170000|2024-12-13 02:32:50|108.51|108.01|108.43|107.93|108.52|108.02|108.43|107.93|7
1734057180000|2024-12-13 02:33:00|108.42|107.92|108.38|107.88|108.42|107.92|108.36|107.86|7
1734057190000|2024-12-13 02:33:10|108.36|107.86|108.35|107.85|108.36|107.86|108.35|107.85|2
1734057200000|2024-12-13 02:33:20|108.37|107.87|108.4|107.9|108.41|107.91|108.36|107.86|7
1734057210000|2024-12-13 02:33:30|108.41|107.91|108.41|107.91|108.42|107.92|108.4|107.9|5
1734057220000|2024-12-13 02:33:40|108.42|107.92|108.4|107.9|108.42|107.92|108.4|107.9|3
1734057230000|2024-12-13 02:33:50|108.36|107.86|108.35|107.85|108.36|107.86|108.35|107.85|2
1734057240000|2024-12-13 02:34:00|108.36|107.86|108.3|107.8|108.36|107.86|108.3|107.8|5
1734057250000|2024-12-13 02:34:10|108.32|107.82|108.34|107.84|108.38|107.88|108.32|107.82|9
1734057260000|2024-12-13 02:34:20|108.33|107.83|108.36|107.86|108.36|107.86|108.32|107.82|6
1734057270000|2024-12-13 02:34:30|108.37|107.87|108.38|107.88|108.38|107.88|108.37|107.87|2
1734057280000|2024-12-13 02:34:40|108.39|107.89|108.5|108|108.51|108.01|108.39|107.89|7
1734057290000|2024-12-13 02:34:50|108.52|108.02|108.52|108.02|108.52|108.02|108.52|108.02|1
1734057300000|2024-12-13 02:35:00|108.53|108.03|108.56|108.06|108.62|108.12|108.53|108.03|8
1734057310000|2024-12-13 02:35:10|108.57|108.07|108.56|108.06|108.57|108.07|108.55|108.05|3
1734057320000|2024-12-13 02:35:20|108.58|108.08|108.78|108.28|108.78|108.28|108.58|108.08|14
1734057330000|2024-12-13 02:35:30|108.79|108.29|108.79|108.29|108.83|108.33|108.79|108.29|8
1734057340000|2024-12-13 02:35:40|108.78|108.28|108.82|108.32|108.82|108.32|108.76|108.26|9
1734057350000|2024-12-13 02:35:50|108.83|108.33|108.89|108.39|108.89|108.39|108.83|108.33|8
1734057360000|2024-12-13 02:36:00|108.88|108.38|108.92|108.42|108.93|108.43|108.88|108.38|8
1734057370000|2024-12-13 02:36:10|108.93|108.43|108.92|108.42|108.98|108.48|108.92|108.42|10
1734057380000|2024-12-13 02:36:20|108.91|108.41|108.92|108.42|108.92|108.42|108.9|108.4|8
1734057390000|2024-12-13 02:36:30|108.93|108.43|108.99|108.49|108.99|108.49|108.93|108.43|8
1734057400000|2024-12-13 02:36:40|108.98|108.48|109|108.5|109|108.5|108.98|108.48|12
1734057410000|2024-12-13 02:36:50|108.99|108.49|108.9|108.4|109|108.5|108.9|108.4|7
1734057420000|2024-12-13 02:37:00|108.89|108.39|108.79|108.29|108.89|108.39|108.78|108.28|11
1734057430000|2024-12-13 02:37:10|108.8|108.3|108.91|108.41|108.92|108.42|108.8|108.3|16
1734057440000|2024-12-13 02:37:20|108.93|108.43|108.97|108.47|108.99|108.49|108.91|108.41|15
1734057450000|2024-12-13 02:37:30|108.96|108.46|108.98|108.48|108.98|108.48|108.88|108.38|8
1734057460000|2024-12-13 02:37:40|108.97|108.47|109.08|108.58|109.08|108.58|108.97|108.47|10
1734057470000|2024-12-13 02:37:50|109.09|108.59|109.26|108.76|109.27|108.77|109.09|108.59|14
1734057480000|2024-12-13 02:38:00|109.25|108.75|109.28|108.78|109.33|108.83|109.25|108.75|12
1734057490000|2024-12-13 02:38:10|109.27|108.77|109.25|108.75|109.27|108.77|109.23|108.73|14
1734057500000|2024-12-13 02:38:20|109.24|108.74|109.28|108.78|109.28|108.78|109.24|108.74|9
1734057510000|2024-12-13 02:38:30|109.29|108.79|109.33|108.83|109.33|108.83|109.29|108.79|12
1734057520000|2024-12-13 02:38:40|109.37|108.87|109.48|108.98|109.48|108.98|109.37|108.87|12
1734057530000|2024-12-13 02:38:50|109.49|108.99|109.52|109.02|109.52|109.02|109.48|108.98|11
1734057540000|2024-12-13 02:39:00|109.53|109.03|109.53|109.03|109.58|109.08|109.52|109.02|15
1734057550000|2024-12-13 02:39:10|109.52|109.02|109.57|109.07|109.57|109.07|109.52|109.02|9
1734057560000|2024-12-13 02:39:20|109.58|109.08|109.57|109.07|109.58|109.08|109.57|109.07|2
1734057570000|2024-12-13 02:39:30|109.55|109.05|109.52|109.02|109.6|109.1|109.5|109|12
1734057580000|2024-12-13 02:39:40|109.51|109.01|109.56|109.06|109.56|109.06|109.51|109.01|9
1734057590000|2024-12-13 02:39:50|109.55|109.05|109.51|109.01|109.56|109.06|109.51|109.01|6
1734057600000|2024-12-13 02:40:00|109.49|108.99|109.4|108.9|109.49|108.99|109.37|108.87|14
1734057610000|2024-12-13 02:40:10|109.36|108.86|109.39|108.89|109.39|108.89|109.34|108.84|13
1734057620000|2024-12-13 02:40:20|109.4|108.9|109.39|108.89|109.4|108.9|109.37|108.87|8
1734057630000|2024-12-13 02:40:30|109.38|108.88|109.39|108.89|109.39|108.89|109.35|108.85|9
1734057640000|2024-12-13 02:40:40|109.38|108.88|109.38|108.88|109.44|108.94|109.38|108.88|14
1734057650000|2024-12-13 02:40:50|109.37|108.87|109.31|108.81|109.37|108.87|109.31|108.81|12
1734057660000|2024-12-13 02:41:00|109.3|108.8|109.33|108.83|109.35|108.85|109.29|108.79|9
1734057670000|2024-12-13 02:41:10|109.34|108.84|109.43|108.93|109.44|108.94|109.34|108.84|18
1734057680000|2024-12-13 02:41:20|109.45|108.95|109.42|108.92|109.46|108.96|109.41|108.91|5
1734057690000|2024-12-13 02:41:30|109.43|108.93|109.35|108.85|109.43|108.93|109.31|108.81|8
1734057700000|2024-12-13 02:41:40|109.34|108.84|109.48|108.98|109.49|108.99|109.34|108.84|12
1734057710000|2024-12-13 02:41:50|109.47|108.97|109.41|108.91|109.48|108.98|109.41|108.91|6
1734057720000|2024-12-13 02:42:00|109.42|108.92|109.47|108.97|109.49|108.99|109.4|108.9|12
1734057730000|2024-12-13 02:42:10|109.49|108.99|109.55|109.05|109.55|109.05|109.48|108.98|9
1734057740000|2024-12-13 02:42:20|109.58|109.08|109.62|109.12|109.62|109.12|109.57|109.07|7
1734057750000|2024-12-13 02:42:30|109.63|109.13|109.58|109.08|109.64|109.14|109.58|109.08|10
1734057760000|2024-12-13 02:42:40|109.57|109.07|109.57|109.07|109.6|109.1|109.57|109.07|10
1734057770000|2024-12-13 02:42:50|109.58|109.08|109.62|109.12|109.62|109.12|109.57|109.07|7
1734057780000|2024-12-13 02:43:00|109.63|109.13|109.65|109.15|109.66|109.16|109.63|109.13|7
1734057790000|2024-12-13 02:43:10|109.67|109.17|109.76|109.26|109.76|109.26|109.67|109.17|9
1734057800000|2024-12-13 02:43:20|109.79|109.29|109.8|109.3|109.82|109.32|109.79|109.29|12
1734057810000|2024-12-13 02:43:30|109.79|109.29|109.81|109.31|109.82|109.32|109.78|109.28|7
1734057820000|2024-12-13 02:43:40|109.82|109.32|109.78|109.28|109.82|109.32|109.77|109.27|11
1734057830000|2024-12-13 02:43:50|109.77|109.27|109.79|109.29|109.82|109.32|109.77|109.27|11
1734057840000|2024-12-13 02:44:00|109.78|109.28|109.76|109.26|109.78|109.28|109.75|109.25|5
1734057860000|2024-12-13 02:44:20|109.75|109.25|109.81|109.31|109.81|109.31|109.75|109.25|8
1734057870000|2024-12-13 02:44:30|109.78|109.28|109.77|109.27|109.78|109.28|109.76|109.26|7
1734057880000|2024-12-13 02:44:40|109.73|109.23|109.68|109.18|109.73|109.23|109.65|109.15|9
1734057890000|2024-12-13 02:44:50|109.67|109.17|109.71|109.21|109.71|109.21|109.66|109.16|7
1734057900000|2024-12-13 02:45:00|109.7|109.2|109.61|109.11|109.7|109.2|109.6|109.1|12
1734057910000|2024-12-13 02:45:10|109.59|109.09|109.69|109.19|109.69|109.19|109.58|109.08|12
1734057920000|2024-12-13 02:45:20|109.67|109.17|109.7|109.2|109.7|109.2|109.66|109.16|6
1734057930000|2024-12-13 02:45:30|109.71|109.21|109.74|109.24|109.74|109.24|109.71|109.21|11
1734057940000|2024-12-13 02:45:40|109.76|109.26|109.76|109.26|109.77|109.27|109.69|109.19|13
1734057950000|2024-12-13 02:45:50|109.77|109.27|109.84|109.34|109.84|109.34|109.74|109.24|13
1734057960000|2024-12-13 02:46:00|109.82|109.32|109.82|109.32|109.82|109.32|109.82|109.32|1
1734057970000|2024-12-13 02:46:10|109.8|109.3|109.75|109.25|109.8|109.3|109.75|109.25|5
1734057980000|2024-12-13 02:46:20|109.71|109.21|109.82|109.32|109.82|109.32|109.71|109.21|10
1734057990000|2024-12-13 02:46:30|109.81|109.31|109.83|109.33|109.85|109.35|109.8|109.3|6
1734058000000|2024-12-13 02:46:40|109.84|109.34|109.87|109.37|109.87|109.37|109.82|109.32|12
1734058010000|2024-12-13 02:46:50|109.84|109.34|109.87|109.37|109.87|109.37|109.83|109.33|9
1734058020000|2024-12-13 02:47:00|109.86|109.36|109.9|109.4|109.93|109.43|109.85|109.35|8
1734058030000|2024-12-13 02:47:10|109.86|109.36|109.8|109.3|109.86|109.36|109.8|109.3|11
1734058040000|2024-12-13 02:47:20|109.79|109.29|109.92|109.42|109.93|109.43|109.79|109.29|14
1734058050000|2024-12-13 02:47:30|109.94|109.44|110.06|109.56|110.06|109.56|109.94|109.44|17
1734058060000|2024-12-13 02:47:40|110.02|109.52|110.03|109.53|110.06|109.56|109.97|109.47|14
1734058070000|2024-12-13 02:47:50|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|11
1734058080000|2024-12-13 02:48:00|110.04|109.54|109.98|109.48|110.04|109.54|109.98|109.48|7
1734058090000|2024-12-13 02:48:10|109.97|109.47|109.93|109.43|110|109.5|109.92|109.42|10
1734058100000|2024-12-13 02:48:20|109.92|109.42|110.04|109.54|110.04|109.54|109.92|109.42|10
1734058110000|2024-12-13 02:48:30|110.06|109.56|110.1|109.6|110.1|109.6|110.05|109.55|6
1734058120000|2024-12-13 02:48:40|110.11|109.61|110.12|109.62|110.14|109.64|110.11|109.61|6
1734058130000|2024-12-13 02:48:50|110.13|109.63|110.07|109.57|110.13|109.63|110.07|109.57|8
1734058140000|2024-12-13 02:49:00|110.06|109.56|109.87|109.37|110.06|109.56|109.87|109.37|6
1734058150000|2024-12-13 02:49:10|109.86|109.36|109.86|109.36|109.89|109.39|109.86|109.36|7
1734058160000|2024-12-13 02:49:20|109.87|109.37|109.93|109.43|109.94|109.44|109.87|109.37|11
1734058170000|2024-12-13 02:49:30|109.91|109.41|109.79|109.29|109.91|109.41|109.79|109.29|7
1734058180000|2024-12-13 02:49:40|109.78|109.28|109.75|109.25|109.8|109.3|109.75|109.25|7
1734058190000|2024-12-13 02:49:50|109.74|109.24|109.61|109.11|109.74|109.24|109.59|109.09|11
1734058200000|2024-12-13 02:50:00|109.62|109.12|109.69|109.19|109.69|109.19|109.61|109.11|12
1734058210000|2024-12-13 02:50:10|109.71|109.21|109.72|109.22|109.73|109.23|109.71|109.21|11
1734058220000|2024-12-13 02:50:20|109.71|109.21|109.83|109.33|109.84|109.34|109.71|109.21|15
1734058230000|2024-12-13 02:50:30|109.8|109.3|109.75|109.25|109.8|109.3|109.75|109.25|11
1734058240000|2024-12-13 02:50:40|109.73|109.23|109.75|109.25|109.75|109.25|109.7|109.2|8
1734058250000|2024-12-13 02:50:50|109.77|109.27|109.77|109.27|109.77|109.27|109.71|109.21|9
1734058260000|2024-12-13 02:51:00|109.78|109.28|109.77|109.27|109.78|109.28|109.75|109.25|6
1734058270000|2024-12-13 02:51:10|109.76|109.26|109.68|109.18|109.77|109.27|109.68|109.18|12
1734058280000|2024-12-13 02:51:20|109.69|109.19|109.66|109.16|109.74|109.24|109.66|109.16|9
1734058290000|2024-12-13 02:51:30|109.64|109.14|109.57|109.07|109.66|109.16|109.57|109.07|6
1734058300000|2024-12-13 02:51:40|109.58|109.08|109.59|109.09|109.65|109.15|109.58|109.08|9
1734058310000|2024-12-13 02:51:50|109.58|109.08|109.56|109.06|109.6|109.1|109.56|109.06|6
1734058320000|2024-12-13 02:52:00|109.55|109.05|109.46|108.96|109.55|109.05|109.46|108.96|6
1734058330000|2024-12-13 02:52:10|109.45|108.95|109.39|108.89|109.46|108.96|109.39|108.89|6
1734058340000|2024-12-13 02:52:20|109.4|108.9|109.31|108.81|109.4|108.9|109.31|108.81|9
1734058350000|2024-12-13 02:52:30|109.3|108.8|109.4|108.9|109.42|108.92|109.3|108.8|12
1734058360000|2024-12-13 02:52:40|109.42|108.92|109.43|108.93|109.43|108.93|109.4|108.9|6
1734058370000|2024-12-13 02:52:50|109.42|108.92|109.34|108.84|109.42|108.92|109.33|108.83|5
1734058380000|2024-12-13 02:53:00|109.3|108.8|109.36|108.86|109.37|108.87|109.3|108.8|7
1734058390000|2024-12-13 02:53:10|109.37|108.87|109.37|108.87|109.37|108.87|109.37|108.87|1
1734058400000|2024-12-13 02:53:20|109.33|108.83|109.41|108.91|109.42|108.92|109.33|108.83|15
1734058410000|2024-12-13 02:53:30|109.4|108.9|109.38|108.88|109.4|108.9|109.37|108.87|4
1734058420000|2024-12-13 02:53:40|109.39|108.89|109.39|108.89|109.4|108.9|109.39|108.89|3
1734058430000|2024-12-13 02:53:50|109.36|108.86|109.33|108.83|109.36|108.86|109.33|108.83|4
1734058440000|2024-12-13 02:54:00|109.28|108.78|109.2|108.7|109.28|108.78|109.19|108.69|8
1734058450000|2024-12-13 02:54:10|109.21|108.71|109.26|108.76|109.27|108.77|109.21|108.71|8
1734058460000|2024-12-13 02:54:20|109.2|108.7|109.13|108.63|109.2|108.7|109.13|108.63|5
1734058470000|2024-12-13 02:54:30|109.15|108.65|109.06|108.56|109.15|108.65|109.06|108.56|8
1734058480000|2024-12-13 02:54:40|109.07|108.57|109.02|108.52|109.07|108.57|109.02|108.52|5
1734058490000|2024-12-13 02:54:50|108.99|108.49|108.86|108.36|108.99|108.49|108.85|108.35|7
1734058500000|2024-12-13 02:55:00|108.82|108.32|108.87|108.37|108.87|108.37|108.82|108.32|8
1734058510000|2024-12-13 02:55:10|108.83|108.33|108.86|108.36|108.86|108.36|108.82|108.32|7
1734058520000|2024-12-13 02:55:20|108.88|108.38|108.93|108.43|108.93|108.43|108.84|108.34|9
1734058530000|2024-12-13 02:55:30|108.94|108.44|109|108.5|109|108.5|108.94|108.44|5
1734058540000|2024-12-13 02:55:40|109.01|108.51|109.02|108.52|109.08|108.58|108.99|108.49|14
1734058550000|2024-12-13 02:55:50|109.03|108.53|109.09|108.59|109.09|108.59|109.03|108.53|4
1734058560000|2024-12-13 02:56:00|109.02|108.52|109.01|108.51|109.04|108.54|109|108.5|6
1734058570000|2024-12-13 02:56:10|109.03|108.53|109.09|108.59|109.1|108.6|109.03|108.53|7
1734058580000|2024-12-13 02:56:20|109.06|108.56|109.09|108.59|109.09|108.59|109.06|108.56|6
1734058590000|2024-12-13 02:56:30|109.06|108.56|109.03|108.53|109.06|108.56|109.01|108.51|6
1734058600000|2024-12-13 02:56:40|109.07|108.57|109.05|108.55|109.07|108.57|109.05|108.55|2
1734058610000|2024-12-13 02:56:50|109.01|108.51|108.98|108.48|109.01|108.51|108.95|108.45|8
1734058620000|2024-12-13 02:57:00|108.97|108.47|108.99|108.49|108.99|108.49|108.96|108.46|5
1734058630000|2024-12-13 02:57:10|109.02|108.52|109|108.5|109.03|108.53|109|108.5|10
1734058640000|2024-12-13 02:57:20|108.95|108.45|108.82|108.32|108.96|108.46|108.82|108.32|7
1734058650000|2024-12-13 02:57:30|108.84|108.34|108.97|108.47|108.97|108.47|108.84|108.34|10
1734058660000|2024-12-13 02:57:40|108.98|108.48|109|108.5|109.01|108.51|108.98|108.48|6
1734058670000|2024-12-13 02:57:50|108.98|108.48|109|108.5|109|108.5|108.98|108.48|3
1734058680000|2024-12-13 02:58:00|108.97|108.47|108.91|108.41|108.97|108.47|108.87|108.37|8
1734058690000|2024-12-13 02:58:10|108.86|108.36|108.84|108.34|108.87|108.37|108.83|108.33|4
1734058700000|2024-12-13 02:58:20|108.86|108.36|108.9|108.4|108.9|108.4|108.85|108.35|7
1734058710000|2024-12-13 02:58:30|108.87|108.37|108.82|108.32|108.87|108.37|108.82|108.32|5
1734058720000|2024-12-13 02:58:40|108.81|108.31|108.8|108.3|108.9|108.4|108.78|108.28|9
1734058730000|2024-12-13 02:58:50|108.81|108.31|108.81|108.31|108.82|108.32|108.81|108.31|3
1734058740000|2024-12-13 02:59:00|108.75|108.25|108.82|108.32|108.82|108.32|108.75|108.25|6
1734058750000|2024-12-13 02:59:10|108.84|108.34|108.91|108.41|108.91|108.41|108.84|108.34|12
1734058760000|2024-12-13 02:59:20|108.92|108.42|108.88|108.38|108.92|108.42|108.88|108.38|4
1734058770000|2024-12-13 02:59:30|108.86|108.36|108.86|108.36|108.86|108.36|108.86|108.36|1
1734058780000|2024-12-13 02:59:40|108.85|108.35|108.86|108.36|108.86|108.36|108.8|108.3|9
1734058790000|2024-12-13 02:59:50|108.85|108.35|108.92|108.42|108.92|108.42|108.85|108.35|5
1734058800000|2024-12-13 03:00:00|108.93|108.43|108.9|108.4|108.94|108.44|108.87|108.37|14
1734058810000|2024-12-13 03:00:10|108.89|108.39|108.94|108.44|108.95|108.45|108.87|108.37|15
1734058820000|2024-12-13 03:00:20|108.95|108.45|108.96|108.46|109.01|108.51|108.94|108.44|12
1734058830000|2024-12-13 03:00:30|108.95|108.45|109.04|108.54|109.08|108.58|108.95|108.45|12
1734058840000|2024-12-13 03:00:40|109.02|108.52|109.01|108.51|109.02|108.52|108.99|108.49|6
1734058850000|2024-12-13 03:00:50|109.02|108.52|109|108.5|109.08|108.58|109|108.5|14
1734058860000|2024-12-13 03:01:00|108.99|108.49|109.02|108.52|109.02|108.52|108.93|108.43|15
1734058870000|2024-12-13 03:01:10|109.03|108.53|108.95|108.45|109.04|108.54|108.95|108.45|15
1734058880000|2024-12-13 03:01:20|108.94|108.44|108.99|108.49|108.99|108.49|108.91|108.41|9
1734058890000|2024-12-13 03:01:30|109|108.5|109.06|108.56|109.06|108.56|109|108.5|10
1734058900000|2024-12-13 03:01:40|109.05|108.55|108.93|108.43|109.05|108.55|108.93|108.43|8
1734058910000|2024-12-13 03:01:50|108.94|108.44|109.01|108.51|109.01|108.51|108.92|108.42|11
1734058920000|2024-12-13 03:02:00|109.02|108.52|108.92|108.42|109.02|108.52|108.91|108.41|13
1734058930000|2024-12-13 03:02:10|108.91|108.41|108.91|108.41|108.94|108.44|108.91|108.41|12
1734058940000|2024-12-13 03:02:20|108.92|108.42|108.91|108.41|109|108.5|108.91|108.41|14
1734058950000|2024-12-13 03:02:30|108.87|108.37|108.82|108.32|108.87|108.37|108.82|108.32|4
1734058960000|2024-12-13 03:02:40|108.81|108.31|108.66|108.16|108.81|108.31|108.66|108.16|15
1734058970000|2024-12-13 03:02:50|108.65|108.15|108.8|108.3|108.81|108.31|108.64|108.14|11
1734058980000|2024-12-13 03:03:00|108.81|108.31|108.92|108.42|108.92|108.42|108.8|108.3|21
1734058990000|2024-12-13 03:03:10|108.91|108.41|108.84|108.34|108.91|108.41|108.82|108.32|14
1734059000000|2024-12-13 03:03:20|108.85|108.35|108.98|108.48|108.98|108.48|108.85|108.35|12
1734059010000|2024-12-13 03:03:30|108.97|108.47|108.93|108.43|109.01|108.51|108.92|108.42|10
1734059020000|2024-12-13 03:03:40|108.92|108.42|108.91|108.41|108.93|108.43|108.89|108.39|9
1734059030000|2024-12-13 03:03:50|108.9|108.4|108.98|108.48|108.98|108.48|108.9|108.4|7
1734059040000|2024-12-13 03:04:00|108.97|108.47|108.87|108.37|108.98|108.48|108.81|108.31|15
1734059050000|2024-12-13 03:04:10|108.86|108.36|108.89|108.39|108.9|108.4|108.83|108.33|12
1734059060000|2024-12-13 03:04:20|108.91|108.41|108.83|108.33|108.91|108.41|108.83|108.33|7
1734059070000|2024-12-13 03:04:30|108.82|108.32|108.87|108.37|108.92|108.42|108.82|108.32|11
1734059080000|2024-12-13 03:04:40|108.88|108.38|108.9|108.4|108.95|108.45|108.88|108.38|11
1734059090000|2024-12-13 03:04:50|108.89|108.39|108.93|108.43|108.93|108.43|108.88|108.38|10
1734059100000|2024-12-13 03:05:00|108.94|108.44|109.11|108.61|109.11|108.61|108.94|108.44|13
1734059110000|2024-12-13 03:05:10|109.12|108.62|109.01|108.51|109.12|108.62|109.01|108.51|15
1734059120000|2024-12-13 03:05:20|108.99|108.49|108.99|108.49|108.99|108.49|108.92|108.42|7
1734059130000|2024-12-13 03:05:30|108.98|108.48|109.03|108.53|109.05|108.55|108.97|108.47|16
1734059140000|2024-12-13 03:05:40|109.02|108.52|108.99|108.49|109.02|108.52|108.99|108.49|7
1734059150000|2024-12-13 03:05:50|108.98|108.48|109.08|108.58|109.09|108.59|108.97|108.47|21
1734059160000|2024-12-13 03:06:00|109.07|108.57|109.04|108.54|109.07|108.57|109.02|108.52|14
1734059170000|2024-12-13 03:06:10|109.03|108.53|109.06|108.56|109.06|108.56|108.94|108.44|11
1734059180000|2024-12-13 03:06:20|109.05|108.55|109.08|108.58|109.09|108.59|109.01|108.51|9
1734059190000|2024-12-13 03:06:30|109.07|108.57|109.03|108.53|109.08|108.58|109.02|108.52|16
1734059200000|2024-12-13 03:06:40|109.06|108.56|109.05|108.55|109.07|108.57|109.03|108.53|7
1734059210000|2024-12-13 03:06:50|109.09|108.59|109.18|108.68|109.19|108.69|109.08|108.58|18
1734059220000|2024-12-13 03:07:00|109.24|108.74|109.34|108.84|109.34|108.84|109.24|108.74|14
1734059230000|2024-12-13 03:07:10|109.33|108.83|109.39|108.89|109.4|108.9|109.31|108.81|10
1734059240000|2024-12-13 03:07:20|109.4|108.9|109.4|108.9|109.4|108.9|109.34|108.84|10
1734059250000|2024-12-13 03:07:30|109.41|108.91|109.38|108.88|109.41|108.91|109.34|108.84|16
1734059260000|2024-12-13 03:07:40|109.37|108.87|109.34|108.84|109.37|108.87|109.33|108.83|5
1734059270000|2024-12-13 03:07:50|109.33|108.83|109.33|108.83|109.34|108.84|109.32|108.82|6
1734059280000|2024-12-13 03:08:00|109.34|108.84|109.36|108.86|109.38|108.88|109.34|108.84|9
1734059290000|2024-12-13 03:08:10|109.31|108.81|109.3|108.8|109.33|108.83|109.27|108.77|11
1734059300000|2024-12-13 03:08:20|109.31|108.81|109.29|108.79|109.33|108.83|109.29|108.79|8
1734059310000|2024-12-13 03:08:30|109.28|108.78|109.26|108.76|109.29|108.79|109.26|108.76|11
1734059320000|2024-12-13 03:08:40|109.29|108.79|109.29|108.79|109.3|108.8|109.28|108.78|9
1734059330000|2024-12-13 03:08:50|109.28|108.78|109.35|108.85|109.37|108.87|109.27|108.77|14
1734059340000|2024-12-13 03:09:00|109.38|108.88|109.34|108.84|109.38|108.88|109.34|108.84|7
1734059350000|2024-12-13 03:09:10|109.33|108.83|109.27|108.77|109.33|108.83|109.27|108.77|4
1734059360000|2024-12-13 03:09:20|109.29|108.79|109.28|108.78|109.32|108.82|109.27|108.77|11
1734059370000|2024-12-13 03:09:30|109.27|108.77|109.28|108.78|109.3|108.8|109.27|108.77|4
1734059380000|2024-12-13 03:09:40|109.27|108.77|109.34|108.84|109.34|108.84|109.27|108.77|6
1734059390000|2024-12-13 03:09:50|109.33|108.83|109.29|108.79|109.33|108.83|109.29|108.79|6
1734059400000|2024-12-13 03:10:00|109.27|108.77|109.22|108.72|109.27|108.77|109.22|108.72|4
1734059410000|2024-12-13 03:10:10|109.21|108.71|109.2|108.7|109.21|108.71|109.17|108.67|8
1734059420000|2024-12-13 03:10:20|109.21|108.71|109.26|108.76|109.28|108.78|109.21|108.71|8
1734059430000|2024-12-13 03:10:30|109.25|108.75|109.29|108.79|109.29|108.79|109.25|108.75|5
1734059440000|2024-12-13 03:10:40|109.28|108.78|109.29|108.79|109.3|108.8|109.28|108.78|6
1734059450000|2024-12-13 03:10:50|109.27|108.77|109.3|108.8|109.3|108.8|109.27|108.77|4
1734059460000|2024-12-13 03:11:00|109.34|108.84|109.34|108.84|109.35|108.85|109.33|108.83|5
1734059470000|2024-12-13 03:11:10|109.35|108.85|109.42|108.92|109.42|108.92|109.35|108.85|3
1734059480000|2024-12-13 03:11:20|109.43|108.93|109.51|109.01|109.51|109.01|109.37|108.87|12
1734059490000|2024-12-13 03:11:30|109.5|109|109.5|109|109.52|109.02|109.49|108.99|6
1734059500000|2024-12-13 03:11:40|109.49|108.99|109.47|108.97|109.49|108.99|109.44|108.94|5
1734059510000|2024-12-13 03:11:50|109.49|108.99|109.53|109.03|109.53|109.03|109.49|108.99|6
1734059520000|2024-12-13 03:12:00|109.54|109.04|109.49|108.99|109.54|109.04|109.47|108.97|10
1734059530000|2024-12-13 03:12:10|109.44|108.94|109.42|108.92|109.44|108.94|109.41|108.91|13
1734059540000|2024-12-13 03:12:20|109.43|108.93|109.41|108.91|109.43|108.93|109.4|108.9|8
1734059550000|2024-12-13 03:12:30|109.42|108.92|109.42|108.92|109.42|108.92|109.42|108.92|1
1734059560000|2024-12-13 03:12:40|109.41|108.91|109.33|108.83|109.41|108.91|109.33|108.83|12
1734059570000|2024-12-13 03:12:50|109.35|108.85|109.32|108.82|109.37|108.87|109.32|108.82|8
1734059580000|2024-12-13 03:13:00|109.31|108.81|109.23|108.73|109.31|108.81|109.22|108.72|15
1734059590000|2024-12-13 03:13:10|109.22|108.72|109.36|108.86|109.36|108.86|109.22|108.72|11
1734059600000|2024-12-13 03:13:20|109.35|108.85|109.37|108.87|109.41|108.91|109.35|108.85|12
1734059610000|2024-12-13 03:13:30|109.34|108.84|109.33|108.83|109.34|108.84|109.32|108.82|8
1734059620000|2024-12-13 03:13:40|109.32|108.82|109.29|108.79|109.32|108.82|109.28|108.78|7
1734059630000|2024-12-13 03:13:50|109.3|108.8|109.32|108.82|109.33|108.83|109.3|108.8|12
1734059640000|2024-12-13 03:14:00|109.31|108.81|109.24|108.74|109.31|108.81|109.24|108.74|12
1734059650000|2024-12-13 03:14:10|109.25|108.75|109.31|108.81|109.32|108.82|109.23|108.73|9
1734059660000|2024-12-13 03:14:20|109.3|108.8|109.3|108.8|109.34|108.84|109.3|108.8|12
1734059670000|2024-12-13 03:14:30|109.29|108.79|109.28|108.78|109.29|108.79|109.25|108.75|6
1734059680000|2024-12-13 03:14:40|109.29|108.79|109.3|108.8|109.31|108.81|109.27|108.77|7
1734059690000|2024-12-13 03:14:50|109.31|108.81|109.32|108.82|109.32|108.82|109.31|108.81|2
1734059700000|2024-12-13 03:15:00|109.35|108.85|109.38|108.88|109.38|108.88|109.35|108.85|8
1734059710000|2024-12-13 03:15:10|109.4|108.9|109.28|108.78|109.4|108.9|109.28|108.78|13
1734059720000|2024-12-13 03:15:20|109.29|108.79|109.31|108.81|109.32|108.82|109.29|108.79|4
1734059730000|2024-12-13 03:15:30|109.3|108.8|109.31|108.81|109.32|108.82|109.29|108.79|5
1734059740000|2024-12-13 03:15:40|109.3|108.8|109.3|108.8|109.32|108.82|109.3|108.8|7
1734059750000|2024-12-13 03:15:50|109.31|108.81|109.36|108.86|109.36|108.86|109.3|108.8|8
1734059760000|2024-12-13 03:16:00|109.35|108.85|109.39|108.89|109.4|108.9|109.3|108.8|15
1734059770000|2024-12-13 03:16:10|109.4|108.9|109.42|108.92|109.42|108.92|109.4|108.9|4
1734059780000|2024-12-13 03:16:20|109.43|108.93|109.42|108.92|109.52|109.02|109.42|108.92|12
1734059790000|2024-12-13 03:16:30|109.41|108.91|109.33|108.83|109.41|108.91|109.33|108.83|9
1734059800000|2024-12-13 03:16:40|109.32|108.82|109.35|108.85|109.36|108.86|109.32|108.82|8
1734059810000|2024-12-13 03:16:50|109.36|108.86|109.41|108.91|109.41|108.91|109.34|108.84|11
1734059820000|2024-12-13 03:17:00|109.42|108.92|109.5|109|109.5|109|109.42|108.92|8
1734059830000|2024-12-13 03:17:10|109.51|109.01|109.53|109.03|109.53|109.03|109.48|108.98|13
1734059840000|2024-12-13 03:17:20|109.52|109.02|109.58|109.08|109.6|109.1|109.51|109.01|11
1734059850000|2024-12-13 03:17:30|109.59|109.09|109.6|109.1|109.64|109.14|109.59|109.09|11
1734059860000|2024-12-13 03:17:40|109.63|109.13|109.63|109.13|109.66|109.16|109.62|109.12|7
1734059870000|2024-12-13 03:17:50|109.61|109.11|109.57|109.07|109.61|109.11|109.56|109.06|10
1734059880000|2024-12-13 03:18:00|109.59|109.09|109.61|109.11|109.61|109.11|109.59|109.09|3
1734059890000|2024-12-13 03:18:10|109.64|109.14|109.66|109.16|109.68|109.18|109.64|109.14|7
1734059900000|2024-12-13 03:18:20|109.67|109.17|109.65|109.15|109.7|109.2|109.65|109.15|9
1734059910000|2024-12-13 03:18:30|109.64|109.14|109.64|109.14|109.68|109.18|109.63|109.13|7
1734059920000|2024-12-13 03:18:40|109.63|109.13|109.5|109|109.63|109.13|109.48|108.98|12
1734059930000|2024-12-13 03:18:50|109.53|109.03|109.48|108.98|109.54|109.04|109.48|108.98|9
1734059940000|2024-12-13 03:19:00|109.47|108.97|109.52|109.02|109.52|109.02|109.47|108.97|5
1734059950000|2024-12-13 03:19:10|109.51|109.01|109.52|109.02|109.53|109.03|109.48|108.98|11
1734059960000|2024-12-13 03:19:20|109.53|109.03|109.51|109.01|109.58|109.08|109.51|109.01|9
1734059970000|2024-12-13 03:19:30|109.52|109.02|109.57|109.07|109.58|109.08|109.52|109.02|9
1734059980000|2024-12-13 03:19:40|109.56|109.06|109.41|108.91|109.56|109.06|109.41|108.91|14
1734059990000|2024-12-13 03:19:50|109.4|108.9|109.42|108.92|109.42|108.92|109.38|108.88|7
1734060000000|2024-12-13 03:20:00|109.41|108.91|109.44|108.94|109.45|108.95|109.4|108.9|13
1734060010000|2024-12-13 03:20:10|109.45|108.95|109.44|108.94|109.5|109|109.44|108.94|9
1734060020000|2024-12-13 03:20:20|109.45|108.95|109.34|108.84|109.45|108.95|109.34|108.84|13
1734060030000|2024-12-13 03:20:30|109.33|108.83|109.28|108.78|109.33|108.83|109.22|108.72|16
1734060040000|2024-12-13 03:20:40|109.29|108.79|109.32|108.82|109.32|108.82|109.28|108.78|8
1734060050000|2024-12-13 03:20:50|109.31|108.81|109.29|108.79|109.33|108.83|109.29|108.79|9
1734060060000|2024-12-13 03:21:00|109.33|108.83|109.29|108.79|109.33|108.83|109.28|108.78|12
1734060070000|2024-12-13 03:21:10|109.3|108.8|109.31|108.81|109.38|108.88|109.3|108.8|11
1734060080000|2024-12-13 03:21:20|109.33|108.83|109.31|108.81|109.33|108.83|109.31|108.81|7
1734060090000|2024-12-13 03:21:30|109.32|108.82|109.38|108.88|109.4|108.9|109.32|108.82|16
1734060100000|2024-12-13 03:21:40|109.37|108.87|109.3|108.8|109.37|108.87|109.3|108.8|7
1734060110000|2024-12-13 03:21:50|109.29|108.79|109.29|108.79|109.29|108.79|109.28|108.78|5
1734060120000|2024-12-13 03:22:00|109.28|108.78|109.33|108.83|109.33|108.83|109.2|108.7|19
1734060130000|2024-12-13 03:22:10|109.32|108.82|109.32|108.82|109.33|108.83|109.3|108.8|9
1734060140000|2024-12-13 03:22:20|109.33|108.83|109.3|108.8|109.35|108.85|109.3|108.8|7
1734060150000|2024-12-13 03:22:30|109.29|108.79|109.18|108.68|109.29|108.79|109.18|108.68|15
1734060160000|2024-12-13 03:22:40|109.19|108.69|109.12|108.62|109.19|108.69|109.12|108.62|12
1734060170000|2024-12-13 03:22:50|109.14|108.64|108.91|108.41|109.14|108.64|108.91|108.41|16
1734060180000|2024-12-13 03:23:00|108.92|108.42|108.86|108.36|108.92|108.42|108.86|108.36|15
1734060190000|2024-12-13 03:23:10|108.85|108.35|108.92|108.42|108.93|108.43|108.85|108.35|14
1734060200000|2024-12-13 03:23:20|108.93|108.43|109|108.5|109.02|108.52|108.93|108.43|13
1734060210000|2024-12-13 03:23:30|109.01|108.51|108.92|108.42|109.01|108.51|108.92|108.42|15
1734060220000|2024-12-13 03:23:40|108.91|108.41|108.91|108.41|108.91|108.41|108.9|108.4|3
1734060230000|2024-12-13 03:23:50|108.9|108.4|108.88|108.38|108.9|108.4|108.88|108.38|5
1734060240000|2024-12-13 03:24:00|108.89|108.39|108.78|108.28|108.89|108.39|108.78|108.28|13
1734060250000|2024-12-13 03:24:10|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|8
1734060260000|2024-12-13 03:24:20|108.86|108.36|108.89|108.39|108.89|108.39|108.84|108.34|8
1734060270000|2024-12-13 03:24:30|108.86|108.36|108.83|108.33|108.86|108.36|108.82|108.32|5
1734060280000|2024-12-13 03:24:40|108.82|108.32|108.8|108.3|108.82|108.32|108.79|108.29|5
1734060300000|2024-12-13 03:25:00|108.78|108.28|108.82|108.32|108.82|108.32|108.76|108.26|8
1734060310000|2024-12-13 03:25:10|108.83|108.33|108.82|108.32|108.88|108.38|108.82|108.32|8
1734060320000|2024-12-13 03:25:20|108.81|108.31|108.78|108.28|108.82|108.32|108.76|108.26|8
1734060330000|2024-12-13 03:25:30|108.77|108.27|108.73|108.23|108.77|108.27|108.71|108.21|9
1734060340000|2024-12-13 03:25:40|108.74|108.24|108.78|108.28|108.78|108.28|108.74|108.24|5
1734060350000|2024-12-13 03:25:50|108.79|108.29|108.74|108.24|108.79|108.29|108.72|108.22|9
1734060360000|2024-12-13 03:26:00|108.73|108.23|108.75|108.25|108.75|108.25|108.72|108.22|4
1734060390000|2024-12-13 03:26:30|108.74|108.24|108.75|108.25|108.75|108.25|108.74|108.24|2
1734060410000|2024-12-13 03:26:50|108.74|108.24|108.75|108.25|108.75|108.25|108.74|108.24|2
1734060420000|2024-12-13 03:27:00|108.73|108.23|108.74|108.24|108.74|108.24|108.73|108.23|2
1734060430000|2024-12-13 03:27:10|108.73|108.23|108.74|108.24|108.74|108.24|108.73|108.23|2
1734060440000|2024-12-13 03:27:20|108.75|108.25|108.75|108.25|108.75|108.25|108.75|108.25|1
1734060480000|2024-12-13 03:28:00|108.81|108.31|108.9|108.4|108.91|108.41|108.81|108.31|8
1734060490000|2024-12-13 03:28:10|108.91|108.41|108.87|108.37|108.92|108.42|108.87|108.37|9
1734060500000|2024-12-13 03:28:20|108.88|108.38|108.92|108.42|108.92|108.42|108.87|108.37|4
1734060510000|2024-12-13 03:28:30|108.93|108.43|108.91|108.41|108.95|108.45|108.91|108.41|7
1734060520000|2024-12-13 03:28:40|108.92|108.42|108.9|108.4|108.92|108.42|108.88|108.38|7
1734060530000|2024-12-13 03:28:50|108.89|108.39|108.88|108.38|108.9|108.4|108.88|108.38|9
1734060540000|2024-12-13 03:29:00|108.84|108.34|108.82|108.32|108.85|108.35|108.82|108.32|5
1734060550000|2024-12-13 03:29:10|108.81|108.31|108.77|108.27|108.81|108.31|108.77|108.27|5
1734060560000|2024-12-13 03:29:20|108.78|108.28|108.82|108.32|108.83|108.33|108.78|108.28|4
1734060570000|2024-12-13 03:29:30|108.83|108.33|108.85|108.35|108.85|108.35|108.83|108.33|3
1734060580000|2024-12-13 03:29:40|108.82|108.32|108.82|108.32|108.82|108.32|108.82|108.32|1
1734060590000|2024-12-13 03:29:50|108.83|108.33|108.82|108.32|108.83|108.33|108.82|108.32|4
1734060600000|2024-12-13 03:30:00|108.83|108.33|108.85|108.35|108.85|108.35|108.83|108.33|3
1734060610000|2024-12-13 03:30:10|108.94|108.44|108.99|108.49|108.99|108.49|108.94|108.44|3
1734060620000|2024-12-13 03:30:20|109|108.5|108.92|108.42|109.01|108.51|108.9|108.4|11
1734060630000|2024-12-13 03:30:30|108.93|108.43|108.89|108.39|108.93|108.43|108.89|108.39|5
1734060640000|2024-12-13 03:30:40|108.9|108.4|108.87|108.37|108.9|108.4|108.86|108.36|8
1734060650000|2024-12-13 03:30:50|108.89|108.39|108.82|108.32|108.89|108.39|108.81|108.31|6
1734060660000|2024-12-13 03:31:00|108.85|108.35|108.9|108.4|108.9|108.4|108.85|108.35|7
1734060670000|2024-12-13 03:31:10|108.91|108.41|108.9|108.4|108.98|108.48|108.88|108.38|11
1734060680000|2024-12-13 03:31:20|108.91|108.41|108.87|108.37|108.91|108.41|108.86|108.36|6
1734060690000|2024-12-13 03:31:30|108.88|108.38|108.92|108.42|108.94|108.44|108.88|108.38|8
1734060700000|2024-12-13 03:31:40|108.91|108.41|108.88|108.38|108.91|108.41|108.87|108.37|9
1734060710000|2024-12-13 03:31:50|108.89|108.39|108.84|108.34|108.9|108.4|108.84|108.34|10
1734060720000|2024-12-13 03:32:00|108.86|108.36|108.77|108.27|108.86|108.36|108.77|108.27|10
1734060730000|2024-12-13 03:32:10|108.78|108.28|108.67|108.17|108.78|108.28|108.66|108.16|12
1734060740000|2024-12-13 03:32:20|108.65|108.15|108.69|108.19|108.69|108.19|108.62|108.12|8
1734060750000|2024-12-13 03:32:30|108.72|108.22|108.8|108.3|108.81|108.31|108.71|108.21|13
1734060760000|2024-12-13 03:32:40|108.79|108.29|108.77|108.27|108.84|108.34|108.77|108.27|8
1734060770000|2024-12-13 03:32:50|108.78|108.28|108.81|108.31|108.81|108.31|108.77|108.27|5
1734060780000|2024-12-13 03:33:00|108.84|108.34|108.87|108.37|108.89|108.39|108.8|108.3|10
1734060790000|2024-12-13 03:33:10|108.86|108.36|108.79|108.29|108.89|108.39|108.79|108.29|12
1734060800000|2024-12-13 03:33:20|108.78|108.28|108.81|108.31|108.81|108.31|108.78|108.28|4
1734060810000|2024-12-13 03:33:30|108.8|108.3|108.79|108.29|108.8|108.3|108.78|108.28|4
1734060820000|2024-12-13 03:33:40|108.78|108.28|108.88|108.38|108.88|108.38|108.78|108.28|9
1734060830000|2024-12-13 03:33:50|108.87|108.37|108.86|108.36|108.89|108.39|108.85|108.35|11
1734060840000|2024-12-13 03:34:00|108.87|108.37|108.89|108.39|108.9|108.4|108.86|108.36|12
1734060850000|2024-12-13 03:34:10|108.88|108.38|108.89|108.39|108.89|108.39|108.86|108.36|7
1734060860000|2024-12-13 03:34:20|108.88|108.38|108.9|108.4|108.9|108.4|108.88|108.38|3
1734060870000|2024-12-13 03:34:30|108.92|108.42|108.98|108.48|108.98|108.48|108.92|108.42|5
1734060880000|2024-12-13 03:34:40|108.97|108.47|108.92|108.42|108.97|108.47|108.92|108.42|10
1734060890000|2024-12-13 03:34:50|108.91|108.41|108.93|108.43|108.93|108.43|108.91|108.41|2
1734060900000|2024-12-13 03:35:00|108.94|108.44|108.96|108.46|109|108.5|108.94|108.44|9
1734060910000|2024-12-13 03:35:10|108.95|108.45|108.93|108.43|108.96|108.46|108.91|108.41|10
1734060920000|2024-12-13 03:35:20|108.96|108.46|109.05|108.55|109.05|108.55|108.96|108.46|10
1734060930000|2024-12-13 03:35:30|109.04|108.54|109.1|108.6|109.1|108.6|109.02|108.52|7
1734060940000|2024-12-13 03:35:40|109.08|108.58|109.1|108.6|109.11|108.61|109.06|108.56|10
1734060950000|2024-12-13 03:35:50|109.09|108.59|109.06|108.56|109.09|108.59|109.05|108.55|4
1734060960000|2024-12-13 03:36:00|109.04|108.54|108.95|108.45|109.04|108.54|108.95|108.45|10
1734060970000|2024-12-13 03:36:10|108.97|108.47|109.05|108.55|109.05|108.55|108.97|108.47|7
1734060980000|2024-12-13 03:36:20|109.04|108.54|109|108.5|109.04|108.54|109|108.5|5
1734060990000|2024-12-13 03:36:30|108.99|108.49|109.03|108.53|109.04|108.54|108.99|108.49|11
1734061000000|2024-12-13 03:36:40|109.05|108.55|109|108.5|109.06|108.56|108.99|108.49|9
1734061010000|2024-12-13 03:36:50|108.99|108.49|108.99|108.49|108.99|108.49|108.99|108.49|1
1734061020000|2024-12-13 03:37:00|109|108.5|109.07|108.57|109.07|108.57|109|108.5|7
1734061030000|2024-12-13 03:37:10|109.08|108.58|109.1|108.6|109.14|108.64|109.07|108.57|18
1734061040000|2024-12-13 03:37:20|109.09|108.59|109.06|108.56|109.1|108.6|109.06|108.56|5
1734061050000|2024-12-13 03:37:30|109.07|108.57|109|108.5|109.07|108.57|108.98|108.48|11
1734061060000|2024-12-13 03:37:40|108.99|108.49|109.12|108.62|109.12|108.62|108.99|108.49|13
1734061070000|2024-12-13 03:37:50|109.13|108.63|109.28|108.78|109.29|108.79|109.13|108.63|14
1734061080000|2024-12-13 03:38:00|109.31|108.81|109.35|108.85|109.41|108.91|109.31|108.81|14
1734061090000|2024-12-13 03:38:10|109.34|108.84|109.34|108.84|109.41|108.91|109.33|108.83|24
1734061100000|2024-12-13 03:38:20|109.39|108.89|109.46|108.96|109.47|108.97|109.39|108.89|11
1734061110000|2024-12-13 03:38:30|109.45|108.95|109.2|108.7|109.45|108.95|109.2|108.7|18
1734061120000|2024-12-13 03:38:40|109.23|108.73|109.27|108.77|109.28|108.78|109.21|108.71|19
1734061130000|2024-12-13 03:38:50|109.29|108.79|109.31|108.81|109.33|108.83|109.27|108.77|16
1734061140000|2024-12-13 03:39:00|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|14
1734061150000|2024-12-13 03:39:10|109.26|108.76|109.24|108.74|109.28|108.78|109.23|108.73|13
1734061160000|2024-12-13 03:39:20|109.25|108.75|109.2|108.7|109.27|108.77|109.19|108.69|8
1734061170000|2024-12-13 03:39:30|109.21|108.71|109.22|108.72|109.24|108.74|109.21|108.71|17
1734061180000|2024-12-13 03:39:40|109.26|108.76|109.29|108.79|109.3|108.8|109.26|108.76|11
1734061190000|2024-12-13 03:39:50|109.31|108.81|109.26|108.76|109.31|108.81|109.26|108.76|8
1734061200000|2024-12-13 03:40:00|109.25|108.75|109.18|108.68|109.27|108.77|109.18|108.68|12
1734061210000|2024-12-13 03:40:10|109.19|108.69|109.11|108.61|109.19|108.69|109.1|108.6|10
1734061220000|2024-12-13 03:40:20|109.13|108.63|109.19|108.69|109.19|108.69|109.13|108.63|12
1734061230000|2024-12-13 03:40:30|109.18|108.68|109.21|108.71|109.21|108.71|109.16|108.66|13
1734061240000|2024-12-13 03:40:40|109.22|108.72|109.22|108.72|109.22|108.72|109.21|108.71|3
1734061250000|2024-12-13 03:40:50|109.23|108.73|109.25|108.75|109.25|108.75|109.22|108.72|6
1734061260000|2024-12-13 03:41:00|109.27|108.77|109.38|108.88|109.38|108.88|109.27|108.77|8
1734061270000|2024-12-13 03:41:10|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|4
1734061280000|2024-12-13 03:41:20|109.29|108.79|109.28|108.78|109.29|108.79|109.27|108.77|9
1734061290000|2024-12-13 03:41:30|109.29|108.79|109.34|108.84|109.34|108.84|109.29|108.79|6
1734061300000|2024-12-13 03:41:40|109.33|108.83|109.3|108.8|109.34|108.84|109.29|108.79|13
1734061310000|2024-12-13 03:41:50|109.31|108.81|109.31|108.81|109.31|108.81|109.3|108.8|5
1734061320000|2024-12-13 03:42:00|109.32|108.82|109.43|108.93|109.44|108.94|109.32|108.82|10
1734061330000|2024-12-13 03:42:10|109.42|108.92|109.41|108.91|109.42|108.92|109.38|108.88|10
1734061340000|2024-12-13 03:42:20|109.42|108.92|109.31|108.81|109.44|108.94|109.31|108.81|20
1734061350000|2024-12-13 03:42:30|109.29|108.79|109.22|108.72|109.3|108.8|109.22|108.72|10
1734061360000|2024-12-13 03:42:40|109.21|108.71|109.23|108.73|109.25|108.75|109.2|108.7|13
1734061370000|2024-12-13 03:42:50|109.27|108.77|109.28|108.78|109.31|108.81|109.27|108.77|13
1734061380000|2024-12-13 03:43:00|109.29|108.79|109.38|108.88|109.39|108.89|109.29|108.79|8
1734061390000|2024-12-13 03:43:10|109.33|108.83|109.26|108.76|109.33|108.83|109.26|108.76|7
1734061400000|2024-12-13 03:43:20|109.25|108.75|109.17|108.67|109.25|108.75|109.07|108.57|17
1734061410000|2024-12-13 03:43:30|109.18|108.68|109.21|108.71|109.21|108.71|109.17|108.67|12
1734061420000|2024-12-13 03:43:40|109.22|108.72|109.17|108.67|109.22|108.72|109.15|108.65|12
1734061430000|2024-12-13 03:43:50|109.18|108.68|109.17|108.67|109.18|108.68|109.11|108.61|8
1734061440000|2024-12-13 03:44:00|109.16|108.66|109.1|108.6|109.17|108.67|109.09|108.59|10
1734061450000|2024-12-13 03:44:10|109.14|108.64|109.17|108.67|109.19|108.69|109.14|108.64|10
1734061460000|2024-12-13 03:44:20|109.16|108.66|109.17|108.67|109.2|108.7|109.16|108.66|7
1734061470000|2024-12-13 03:44:30|109.2|108.7|109.1|108.6|109.21|108.71|109.1|108.6|11
1734061480000|2024-12-13 03:44:40|109.11|108.61|109.17|108.67|109.18|108.68|109.11|108.61|10
1734061490000|2024-12-13 03:44:50|109.19|108.69|109.17|108.67|109.19|108.69|109.17|108.67|3
1734061500000|2024-12-13 03:45:00|109.16|108.66|109.09|108.59|109.18|108.68|109.09|108.59|17
1734061510000|2024-12-13 03:45:10|109.1|108.6|109.09|108.59|109.11|108.61|109.09|108.59|6
1734061520000|2024-12-13 03:45:20|109.1|108.6|108.97|108.47|109.11|108.61|108.94|108.44|23
1734061530000|2024-12-13 03:45:30|108.96|108.46|108.95|108.45|108.97|108.47|108.87|108.37|18
1734061540000|2024-12-13 03:45:40|108.94|108.44|108.93|108.43|108.95|108.45|108.89|108.39|9
1734061550000|2024-12-13 03:45:50|108.92|108.42|108.98|108.48|108.99|108.49|108.92|108.42|10
1734061560000|2024-12-13 03:46:00|109|108.5|109.07|108.57|109.07|108.57|109|108.5|6
1734061570000|2024-12-13 03:46:10|109.06|108.56|109.08|108.58|109.12|108.62|109.06|108.56|13
1734061580000|2024-12-13 03:46:20|109.09|108.59|109.1|108.6|109.11|108.61|109.08|108.58|8
1734061590000|2024-12-13 03:46:30|109.09|108.59|109.15|108.65|109.18|108.68|109.09|108.59|11
1734061600000|2024-12-13 03:46:40|109.12|108.62|109.12|108.62|109.12|108.62|109.08|108.58|11
1734061610000|2024-12-13 03:46:50|109.13|108.63|109.22|108.72|109.23|108.73|109.13|108.63|10
1734061620000|2024-12-13 03:47:00|109.21|108.71|109.21|108.71|109.21|108.71|109.18|108.68|7
1734061630000|2024-12-13 03:47:10|109.2|108.7|109.26|108.76|109.27|108.77|109.2|108.7|9
1734061640000|2024-12-13 03:47:20|109.25|108.75|109.21|108.71|109.25|108.75|109.2|108.7|9
1734061650000|2024-12-13 03:47:30|109.23|108.73|109.25|108.75|109.27|108.77|109.22|108.72|9
1734061660000|2024-12-13 03:47:40|109.24|108.74|109.29|108.79|109.29|108.79|109.22|108.72|10
1734061670000|2024-12-13 03:47:50|109.3|108.8|109.28|108.78|109.31|108.81|109.28|108.78|5
1734061680000|2024-12-13 03:48:00|109.27|108.77|109.25|108.75|109.28|108.78|109.2|108.7|13
1734061690000|2024-12-13 03:48:10|109.24|108.74|109.28|108.78|109.28|108.78|109.23|108.73|4
1734061700000|2024-12-13 03:48:20|109.27|108.77|109.22|108.72|109.27|108.77|109.21|108.71|8
1734061710000|2024-12-13 03:48:30|109.21|108.71|109.2|108.7|109.21|108.71|109.18|108.68|7
1734061720000|2024-12-13 03:48:40|109.22|108.72|109.3|108.8|109.3|108.8|109.21|108.71|9
1734061730000|2024-12-13 03:48:50|109.29|108.79|109.27|108.77|109.3|108.8|109.27|108.77|5
1734061740000|2024-12-13 03:49:00|109.29|108.79|109.37|108.87|109.37|108.87|109.29|108.79|8
1734061750000|2024-12-13 03:49:10|109.36|108.86|109.33|108.83|109.36|108.86|109.33|108.83|4
1734061760000|2024-12-13 03:49:20|109.32|108.82|109.31|108.81|109.32|108.82|109.29|108.79|5
1734061770000|2024-12-13 03:49:30|109.33|108.83|109.37|108.87|109.38|108.88|109.32|108.82|12
1734061780000|2024-12-13 03:49:40|109.36|108.86|109.28|108.78|109.36|108.86|109.28|108.78|9
1734061790000|2024-12-13 03:49:50|109.27|108.77|109.34|108.84|109.34|108.84|109.27|108.77|9
1734061800000|2024-12-13 03:50:00|109.29|108.79|109.31|108.81|109.32|108.82|109.29|108.79|9
1734061810000|2024-12-13 03:50:10|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|9
1734061820000|2024-12-13 03:50:20|109.29|108.79|109.34|108.84|109.35|108.85|109.29|108.79|6
1734061830000|2024-12-13 03:50:30|109.35|108.85|109.32|108.82|109.37|108.87|109.31|108.81|12
1734061840000|2024-12-13 03:50:40|109.31|108.81|109.31|108.81|109.31|108.81|109.31|108.81|1
1734061850000|2024-12-13 03:50:50|109.28|108.78|109.26|108.76|109.28|108.78|109.26|108.76|3
1734061860000|2024-12-13 03:51:00|109.24|108.74|109.23|108.73|109.25|108.75|109.22|108.72|7
1734061870000|2024-12-13 03:51:10|109.24|108.74|109.31|108.81|109.31|108.81|109.24|108.74|4
1734061880000|2024-12-13 03:51:20|109.32|108.82|109.33|108.83|109.36|108.86|109.32|108.82|8
1734061890000|2024-12-13 03:51:30|109.34|108.84|109.34|108.84|109.37|108.87|109.34|108.84|7
1734061900000|2024-12-13 03:51:40|109.33|108.83|109.32|108.82|109.34|108.84|109.32|108.82|4
1734061910000|2024-12-13 03:51:50|109.31|108.81|109.18|108.68|109.31|108.81|109.18|108.68|12
1734061920000|2024-12-13 03:52:00|109.19|108.69|109.21|108.71|109.22|108.72|109.19|108.69|7
1734061930000|2024-12-13 03:52:10|109.22|108.72|109.21|108.71|109.22|108.72|109.21|108.71|4
1734061940000|2024-12-13 03:52:20|109.19|108.69|109.26|108.76|109.26|108.76|109.19|108.69|12
1734061950000|2024-12-13 03:52:30|109.25|108.75|109.23|108.73|109.26|108.76|109.23|108.73|4
1734061960000|2024-12-13 03:52:40|109.2|108.7|109.22|108.72|109.22|108.72|109.2|108.7|5
1734061970000|2024-12-13 03:52:50|109.23|108.73|109.24|108.74|109.25|108.75|109.23|108.73|6
1734061980000|2024-12-13 03:53:00|109.25|108.75|109.25|108.75|109.27|108.77|109.25|108.75|8
1734061990000|2024-12-13 03:53:10|109.22|108.72|109.22|108.72|109.22|108.72|109.21|108.71|3
1734062000000|2024-12-13 03:53:20|109.23|108.73|109.32|108.82|109.32|108.82|109.23|108.73|9
1734062010000|2024-12-13 03:53:30|109.31|108.81|109.29|108.79|109.31|108.81|109.29|108.79|9
1734062020000|2024-12-13 03:53:40|109.28|108.78|109.3|108.8|109.3|108.8|109.28|108.78|8
1734062030000|2024-12-13 03:53:50|109.32|108.82|109.32|108.82|109.32|108.82|109.31|108.81|3
1734062040000|2024-12-13 03:54:00|109.31|108.81|109.3|108.8|109.31|108.81|109.3|108.8|2
1734062050000|2024-12-13 03:54:10|109.31|108.81|109.27|108.77|109.33|108.83|109.26|108.76|9
1734062070000|2024-12-13 03:54:30|109.28|108.78|109.18|108.68|109.28|108.78|109.18|108.68|5
1734062080000|2024-12-13 03:54:40|109.19|108.69|109.11|108.61|109.19|108.69|109.1|108.6|11
1734062090000|2024-12-13 03:54:50|109.09|108.59|109.07|108.57|109.09|108.59|109.07|108.57|3
1734062100000|2024-12-13 03:55:00|109.05|108.55|109|108.5|109.05|108.55|109|108.5|4
1734062110000|2024-12-13 03:55:10|108.98|108.48|108.98|108.48|108.99|108.49|108.97|108.47|5
1734062120000|2024-12-13 03:55:20|108.99|108.49|108.99|108.49|108.99|108.49|108.99|108.49|1
1734062130000|2024-12-13 03:55:30|109.01|108.51|108.96|108.46|109.01|108.51|108.96|108.46|7
1734062140000|2024-12-13 03:55:40|108.97|108.47|108.98|108.48|108.98|108.48|108.95|108.45|6
1734062150000|2024-12-13 03:55:50|108.97|108.47|109|108.5|109.01|108.51|108.97|108.47|7
1734062160000|2024-12-13 03:56:00|108.99|108.49|108.97|108.47|109|108.5|108.96|108.46|7
1734062170000|2024-12-13 03:56:10|108.98|108.48|108.99|108.49|108.99|108.49|108.98|108.48|2
1734062180000|2024-12-13 03:56:20|108.98|108.48|108.99|108.49|108.99|108.49|108.98|108.48|2
1734062190000|2024-12-13 03:56:30|109|108.5|109.01|108.51|109.05|108.55|109|108.5|7
1734062200000|2024-12-13 03:56:40|109.02|108.52|108.99|108.49|109.02|108.52|108.99|108.49|4
1734062210000|2024-12-13 03:56:50|108.98|108.48|108.98|108.48|108.99|108.49|108.97|108.47|6
1734062220000|2024-12-13 03:57:00|108.97|108.47|108.98|108.48|108.98|108.48|108.97|108.47|6
1734062230000|2024-12-13 03:57:10|108.99|108.49|108.98|108.48|108.99|108.49|108.98|108.48|4
1734062240000|2024-12-13 03:57:20|108.97|108.47|108.98|108.48|108.98|108.48|108.95|108.45|4
1734062250000|2024-12-13 03:57:30|108.97|108.47|108.9|108.4|108.97|108.47|108.9|108.4|6
1734062260000|2024-12-13 03:57:40|108.91|108.41|108.9|108.4|108.91|108.41|108.88|108.38|9
1734062270000|2024-12-13 03:57:50|108.89|108.39|108.87|108.37|108.89|108.39|108.85|108.35|7
1734062290000|2024-12-13 03:58:10|108.88|108.38|108.87|108.37|108.89|108.39|108.87|108.37|3
1734062300000|2024-12-13 03:58:20|108.86|108.36|108.85|108.35|108.86|108.36|108.84|108.34|6
1734062310000|2024-12-13 03:58:30|108.87|108.37|108.9|108.4|108.9|108.4|108.86|108.36|7
1734062320000|2024-12-13 03:58:40|108.91|108.41|108.88|108.38|108.91|108.41|108.88|108.38|4
1734062330000|2024-12-13 03:58:50|108.89|108.39|108.89|108.39|108.89|108.39|108.89|108.39|1
1734062340000|2024-12-13 03:59:00|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734062350000|2024-12-13 03:59:10|108.88|108.38|108.92|108.42|108.92|108.42|108.88|108.38|7
1734062360000|2024-12-13 03:59:20|108.93|108.43|108.9|108.4|108.93|108.43|108.89|108.39|5
1734062370000|2024-12-13 03:59:30|108.92|108.42|108.9|108.4|108.92|108.42|108.9|108.4|3
1734062380000|2024-12-13 03:59:40|108.91|108.41|108.9|108.4|108.91|108.41|108.9|108.4|4
1734062390000|2024-12-13 03:59:50|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734062400000|2024-12-13 04:00:00|108.91|108.41|108.92|108.42|108.92|108.42|108.91|108.41|2
1734062410000|2024-12-13 04:00:10|108.91|108.41|108.98|108.48|108.98|108.48|108.91|108.41|8
1734062420000|2024-12-13 04:00:20|108.96|108.46|109.03|108.53|109.04|108.54|108.94|108.44|9
1734062430000|2024-12-13 04:00:30|108.99|108.49|108.98|108.48|108.99|108.49|108.98|108.48|2
1734062440000|2024-12-13 04:00:40|108.96|108.46|109.03|108.53|109.05|108.55|108.96|108.46|9
1734062450000|2024-12-13 04:00:50|109.04|108.54|109.06|108.56|109.08|108.58|109.04|108.54|6
1734062460000|2024-12-13 04:01:00|109.07|108.57|109.1|108.6|109.11|108.61|109.06|108.56|8
1734062470000|2024-12-13 04:01:10|109.11|108.61|109.1|108.6|109.11|108.61|109.1|108.6|4
1734062490000|2024-12-13 04:01:30|109.11|108.61|109.13|108.63|109.13|108.63|109.11|108.61|2
1734062500000|2024-12-13 04:01:40|109.11|108.61|109.09|108.59|109.12|108.62|109.09|108.59|9
1734062510000|2024-12-13 04:01:50|109.08|108.58|109.01|108.51|109.08|108.58|109|108.5|4
1734062520000|2024-12-13 04:02:00|109|108.5|109|108.5|109.02|108.52|109|108.5|5
1734062530000|2024-12-13 04:02:10|109.01|108.51|108.94|108.44|109.01|108.51|108.94|108.44|6
1734062540000|2024-12-13 04:02:20|108.93|108.43|108.88|108.38|108.93|108.43|108.88|108.38|3
1734062550000|2024-12-13 04:02:30|108.89|108.39|108.9|108.4|108.91|108.41|108.88|108.38|5
1734062560000|2024-12-13 04:02:40|108.95|108.45|108.96|108.46|108.97|108.47|108.94|108.44|4
1734062570000|2024-12-13 04:02:50|108.97|108.47|108.95|108.45|108.98|108.48|108.95|108.45|6
1734062580000|2024-12-13 04:03:00|108.96|108.46|108.97|108.47|108.97|108.47|108.96|108.46|4
1734062590000|2024-12-13 04:03:10|108.96|108.46|108.91|108.41|108.97|108.47|108.91|108.41|6
1734062600000|2024-12-13 04:03:20|108.89|108.39|108.91|108.41|108.93|108.43|108.89|108.39|11
1734062610000|2024-12-13 04:03:30|108.92|108.42|108.9|108.4|108.92|108.42|108.9|108.4|3
1734062620000|2024-12-13 04:03:40|108.89|108.39|108.82|108.32|108.89|108.39|108.82|108.32|4
1734062640000|2024-12-13 04:04:00|108.81|108.31|108.79|108.29|108.81|108.31|108.79|108.29|2
1734062650000|2024-12-13 04:04:10|108.76|108.26|108.78|108.28|108.78|108.28|108.72|108.22|10
1734062660000|2024-12-13 04:04:20|108.79|108.29|108.79|108.29|108.8|108.3|108.78|108.28|5
1734062670000|2024-12-13 04:04:30|108.82|108.32|108.82|108.32|108.86|108.36|108.82|108.32|5
1734062680000|2024-12-13 04:04:40|108.83|108.33|108.81|108.31|108.83|108.33|108.81|108.31|3
1734062690000|2024-12-13 04:04:50|108.79|108.29|108.8|108.3|108.8|108.3|108.79|108.29|2
1734062700000|2024-12-13 04:05:00|108.79|108.29|108.77|108.27|108.79|108.29|108.77|108.27|2
1734062710000|2024-12-13 04:05:10|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|6
1734062720000|2024-12-13 04:05:20|108.71|108.21|108.68|108.18|108.71|108.21|108.68|108.18|4
1734062730000|2024-12-13 04:05:30|108.66|108.16|108.58|108.08|108.66|108.16|108.58|108.08|6
1734062740000|2024-12-13 04:05:40|108.59|108.09|108.55|108.05|108.6|108.1|108.55|108.05|5
1734062750000|2024-12-13 04:05:50|108.54|108.04|108.51|108.01|108.54|108.04|108.47|107.97|7
1734062760000|2024-12-13 04:06:00|108.5|108|108.49|107.99|108.5|108|108.47|107.97|4
1734062770000|2024-12-13 04:06:10|108.48|107.98|108.45|107.95|108.48|107.98|108.43|107.93|6
1734062780000|2024-12-13 04:06:20|108.44|107.94|108.48|107.98|108.49|107.99|108.44|107.94|9
1734062790000|2024-12-13 04:06:30|108.47|107.97|108.49|107.99|108.49|107.99|108.45|107.95|5
1734062800000|2024-12-13 04:06:40|108.48|107.98|108.49|107.99|108.49|107.99|108.48|107.98|2
1734062810000|2024-12-13 04:06:50|108.5|108|108.51|108.01|108.52|108.02|108.49|107.99|5
1734062820000|2024-12-13 04:07:00|108.53|108.03|108.67|108.17|108.67|108.17|108.53|108.03|9
1734062830000|2024-12-13 04:07:10|108.62|108.12|108.57|108.07|108.62|108.12|108.57|108.07|5
1734062840000|2024-12-13 04:07:20|108.58|108.08|108.48|107.98|108.6|108.1|108.48|107.98|7
1734062850000|2024-12-13 04:07:30|108.43|107.93|108.45|107.95|108.45|107.95|108.42|107.92|6
1734062860000|2024-12-13 04:07:40|108.43|107.93|108.43|107.93|108.44|107.94|108.43|107.93|3
1734062870000|2024-12-13 04:07:50|108.42|107.92|108.39|107.89|108.42|107.92|108.35|107.85|5
1734062880000|2024-12-13 04:08:00|108.41|107.91|108.42|107.92|108.42|107.92|108.41|107.91|2
1734062890000|2024-12-13 04:08:10|108.43|107.93|108.45|107.95|108.46|107.96|108.42|107.92|8
1734062910000|2024-12-13 04:08:30|108.44|107.94|108.38|107.88|108.44|107.94|108.36|107.86|9
1734062920000|2024-12-13 04:08:40|108.39|107.89|108.39|107.89|108.41|107.91|108.39|107.89|4
1734062930000|2024-12-13 04:08:50|108.4|107.9|108.43|107.93|108.43|107.93|108.4|107.9|4
1734062940000|2024-12-13 04:09:00|108.37|107.87|108.37|107.87|108.39|107.89|108.37|107.87|4
1734062950000|2024-12-13 04:09:10|108.34|107.84|108.34|107.84|108.34|107.84|108.34|107.84|1
1734062960000|2024-12-13 04:09:20|108.36|107.86|108.33|107.83|108.36|107.86|108.33|107.83|3
1734062970000|2024-12-13 04:09:30|108.36|107.86|108.38|107.88|108.38|107.88|108.35|107.85|4
1734062980000|2024-12-13 04:09:40|108.4|107.9|108.39|107.89|108.42|107.92|108.39|107.89|4
1734062990000|2024-12-13 04:09:50|108.38|107.88|108.38|107.88|108.38|107.88|108.38|107.88|1
1734063000000|2024-12-13 04:10:00|108.39|107.89|108.49|107.99|108.49|107.99|108.39|107.89|7
1734063010000|2024-12-13 04:10:10|108.5|108|108.49|107.99|108.51|108.01|108.49|107.99|3
1734063020000|2024-12-13 04:10:20|108.5|108|108.47|107.97|108.5|108|108.46|107.96|3
1734063030000|2024-12-13 04:10:30|108.46|107.96|108.46|107.96|108.49|107.99|108.45|107.95|9
1734063050000|2024-12-13 04:10:50|108.45|107.95|108.4|107.9|108.46|107.96|108.38|107.88|6
1734063060000|2024-12-13 04:11:00|108.35|107.85|108.38|107.88|108.38|107.88|108.35|107.85|5
1734063070000|2024-12-13 04:11:10|108.39|107.89|108.44|107.94|108.44|107.94|108.39|107.89|5
1734063080000|2024-12-13 04:11:20|108.41|107.91|108.41|107.91|108.41|107.91|108.41|107.91|1
1734063090000|2024-12-13 04:11:30|108.42|107.92|108.48|107.98|108.48|107.98|108.42|107.92|6
1734063100000|2024-12-13 04:11:40|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734063110000|2024-12-13 04:11:50|108.49|107.99|108.48|107.98|108.5|108|108.47|107.97|5
1734063120000|2024-12-13 04:12:00|108.5|108|108.49|107.99|108.52|108.02|108.49|107.99|4
1734063130000|2024-12-13 04:12:10|108.5|108|108.5|108|108.5|108|108.5|108|1
1734063140000|2024-12-13 04:12:20|108.51|108.01|108.51|108.01|108.53|108.03|108.51|108.01|3
1734063150000|2024-12-13 04:12:30|108.5|108|108.45|107.95|108.5|108|108.45|107.95|5
1734063160000|2024-12-13 04:12:40|108.47|107.97|108.48|107.98|108.49|107.99|108.47|107.97|4
1734063170000|2024-12-13 04:12:50|108.47|107.97|108.45|107.95|108.47|107.97|108.45|107.95|2
1734063180000|2024-12-13 04:13:00|108.41|107.91|108.37|107.87|108.41|107.91|108.37|107.87|4
1734063190000|2024-12-13 04:13:10|108.35|107.85|108.38|107.88|108.38|107.88|108.35|107.85|3
1734063200000|2024-12-13 04:13:20|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|3
1734063210000|2024-12-13 04:13:30|108.31|107.81|108.31|107.81|108.31|107.81|108.31|107.81|1
1734063220000|2024-12-13 04:13:40|108.32|107.82|108.31|107.81|108.34|107.84|108.31|107.81|5
1734063230000|2024-12-13 04:13:50|108.29|107.79|108.32|107.82|108.32|107.82|108.27|107.77|6
1734063240000|2024-12-13 04:14:00|108.31|107.81|108.31|107.81|108.31|107.81|108.31|107.81|1
1734063250000|2024-12-13 04:14:10|108.32|107.82|108.33|107.83|108.33|107.83|108.32|107.82|2
1734063260000|2024-12-13 04:14:20|108.31|107.81|108.3|107.8|108.31|107.81|108.3|107.8|2
1734063270000|2024-12-13 04:14:30|108.28|107.78|108.23|107.73|108.28|107.78|108.23|107.73|2
1734063290000|2024-12-13 04:14:50|108.22|107.72|108.22|107.72|108.22|107.72|108.22|107.72|1
1734063300000|2024-12-13 04:15:00|108.26|107.76|108.16|107.66|108.26|107.76|108.16|107.66|12
1734063310000|2024-12-13 04:15:10|108.17|107.67|108.17|107.67|108.2|107.7|108.11|107.61|17
1734063320000|2024-12-13 04:15:20|108.18|107.68|108.18|107.68|108.18|107.68|108.18|107.68|1
1734063330000|2024-12-13 04:15:30|108.17|107.67|108.18|107.68|108.19|107.69|108.17|107.67|4
1734063340000|2024-12-13 04:15:40|108.2|107.7|108.1|107.6|108.2|107.7|108.1|107.6|10
1734063350000|2024-12-13 04:15:50|108.09|107.59|108.1|107.6|108.12|107.62|108.07|107.57|7
1734063360000|2024-12-13 04:16:00|108.11|107.61|108.08|107.58|108.11|107.61|108.03|107.53|11
1734063370000|2024-12-13 04:16:10|108.07|107.57|108.1|107.6|108.1|107.6|108.07|107.57|5
1734063380000|2024-12-13 04:16:20|108.09|107.59|108.08|107.58|108.09|107.59|108.07|107.57|4
1734063390000|2024-12-13 04:16:30|108.09|107.59|108.1|107.6|108.1|107.6|108.09|107.59|4
1734063400000|2024-12-13 04:16:40|108.09|107.59|108|107.5|108.09|107.59|107.99|107.49|11
1734063410000|2024-12-13 04:16:50|108.01|107.51|107.99|107.49|108.01|107.51|107.98|107.48|3
1734063420000|2024-12-13 04:17:00|108|107.5|108.1|107.6|108.11|107.61|108|107.5|11
1734063430000|2024-12-13 04:17:10|108.08|107.58|108.02|107.52|108.08|107.58|108.02|107.52|6
1734063440000|2024-12-13 04:17:20|108.01|107.51|107.93|107.43|108.01|107.51|107.93|107.43|9
1734063450000|2024-12-13 04:17:30|107.92|107.42|108|107.5|108.01|107.51|107.92|107.42|14
1734063460000|2024-12-13 04:17:40|108.01|107.51|107.99|107.49|108.02|107.52|107.99|107.49|5
1734063470000|2024-12-13 04:17:50|108|107.5|108.01|107.51|108.02|107.52|108|107.5|3
1734063480000|2024-12-13 04:18:00|108.05|107.55|108.05|107.55|108.05|107.55|108.05|107.55|1
1734063490000|2024-12-13 04:18:10|108.06|107.56|108.09|107.59|108.09|107.59|108.05|107.55|6
1734063500000|2024-12-13 04:18:20|108.08|107.58|108.09|107.59|108.12|107.62|108.08|107.58|8
1734063510000|2024-12-13 04:18:30|108.08|107.58|108.04|107.54|108.09|107.59|108.04|107.54|9
1734063520000|2024-12-13 04:18:40|108.03|107.53|107.93|107.43|108.03|107.53|107.92|107.42|11
1734063530000|2024-12-13 04:18:50|107.92|107.42|107.95|107.45|107.98|107.48|107.92|107.42|7
1734063540000|2024-12-13 04:19:00|107.94|107.44|107.88|107.38|107.94|107.44|107.88|107.38|11
1734063550000|2024-12-13 04:19:10|107.89|107.39|107.8|107.3|107.89|107.39|107.76|107.26|4
1734063560000|2024-12-13 04:19:20|107.79|107.29|107.8|107.3|107.81|107.31|107.79|107.29|4
1734063570000|2024-12-13 04:19:30|107.78|107.28|107.71|107.21|107.79|107.29|107.71|107.21|9
1734063580000|2024-12-13 04:19:40|107.7|107.2|107.71|107.21|107.72|107.22|107.69|107.19|8
1734063590000|2024-12-13 04:19:50|107.7|107.2|107.7|107.2|107.77|107.27|107.7|107.2|12
1734063600000|2024-12-13 04:20:00|107.69|107.19|107.72|107.22|107.72|107.22|107.68|107.18|7
1734063610000|2024-12-13 04:20:10|107.74|107.24|107.8|107.3|107.8|107.3|107.74|107.24|11
1734063620000|2024-12-13 04:20:20|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|2
1734063630000|2024-12-13 04:20:30|107.76|107.26|107.74|107.24|107.76|107.26|107.71|107.21|10
1734063640000|2024-12-13 04:20:40|107.76|107.26|107.79|107.29|107.8|107.3|107.75|107.25|7
1734063650000|2024-12-13 04:20:50|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|4
1734063660000|2024-12-13 04:21:00|107.77|107.27|107.69|107.19|107.78|107.28|107.68|107.18|10
1734063670000|2024-12-13 04:21:10|107.7|107.2|107.77|107.27|107.78|107.28|107.7|107.2|8
1734063680000|2024-12-13 04:21:20|107.78|107.28|107.8|107.3|107.86|107.36|107.78|107.28|11
1734063690000|2024-12-13 04:21:30|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734063700000|2024-12-13 04:21:40|107.8|107.3|107.68|107.18|107.8|107.3|107.68|107.18|12
1734063710000|2024-12-13 04:21:50|107.69|107.19|107.68|107.18|107.7|107.2|107.68|107.18|4
1734063720000|2024-12-13 04:22:00|107.69|107.19|107.68|107.18|107.7|107.2|107.68|107.18|5
1734063730000|2024-12-13 04:22:10|107.69|107.19|107.7|107.2|107.71|107.21|107.68|107.18|7
1734063740000|2024-12-13 04:22:20|107.69|107.19|107.68|107.18|107.69|107.19|107.68|107.18|4
1734063750000|2024-12-13 04:22:30|107.67|107.17|107.67|107.17|107.68|107.18|107.67|107.17|3
1734063780000|2024-12-13 04:23:00|107.61|107.11|107.56|107.06|107.61|107.11|107.56|107.06|5
1734063790000|2024-12-13 04:23:10|107.55|107.05|107.57|107.07|107.57|107.07|107.49|106.99|10
1734063800000|2024-12-13 04:23:20|107.58|107.08|107.58|107.08|107.58|107.08|107.58|107.08|1
1734063810000|2024-12-13 04:23:30|107.57|107.07|107.58|107.08|107.6|107.1|107.56|107.06|7
1734063820000|2024-12-13 04:23:40|107.59|107.09|107.49|106.99|107.59|107.09|107.49|106.99|9
1734063830000|2024-12-13 04:23:50|107.5|107|107.5|107|107.5|107|107.5|107|1
1734063840000|2024-12-13 04:24:00|107.49|106.99|107.58|107.08|107.58|107.08|107.49|106.99|7
1734063850000|2024-12-13 04:24:10|107.57|107.07|107.58|107.08|107.59|107.09|107.57|107.07|6
1734063860000|2024-12-13 04:24:20|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734063880000|2024-12-13 04:24:40|107.58|107.08|107.58|107.08|107.6|107.1|107.58|107.08|5
1734063890000|2024-12-13 04:24:50|107.57|107.07|107.57|107.07|107.57|107.07|107.57|107.07|1
1734063900000|2024-12-13 04:25:00|107.56|107.06|107.6|107.1|107.6|107.1|107.54|107.04|6
1734063910000|2024-12-13 04:25:10|107.59|107.09|107.65|107.15|107.66|107.16|107.58|107.08|8
1734063920000|2024-12-13 04:25:20|107.64|107.14|107.61|107.11|107.67|107.17|107.61|107.11|10
1734063930000|2024-12-13 04:25:30|107.62|107.12|107.69|107.19|107.7|107.2|107.61|107.11|8
1734063940000|2024-12-13 04:25:40|107.7|107.2|107.75|107.25|107.75|107.25|107.7|107.2|5
1734063950000|2024-12-13 04:25:50|107.76|107.26|107.76|107.26|107.77|107.27|107.75|107.25|5
1734063960000|2024-12-13 04:26:00|107.77|107.27|107.78|107.28|107.78|107.28|107.76|107.26|8
1734063970000|2024-12-13 04:26:10|107.77|107.27|107.78|107.28|107.78|107.28|107.76|107.26|3
1734063980000|2024-12-13 04:26:20|107.79|107.29|107.77|107.27|107.81|107.31|107.77|107.27|8
1734063990000|2024-12-13 04:26:30|107.76|107.26|107.88|107.38|107.89|107.39|107.76|107.26|8
1734064000000|2024-12-13 04:26:40|107.87|107.37|107.88|107.38|107.88|107.38|107.87|107.37|2
1734064010000|2024-12-13 04:26:50|107.89|107.39|107.91|107.41|107.91|107.41|107.89|107.39|5
1734064020000|2024-12-13 04:27:00|107.95|107.45|107.97|107.47|107.98|107.48|107.95|107.45|9
1734064030000|2024-12-13 04:27:10|107.98|107.48|107.96|107.46|107.98|107.48|107.95|107.45|5
1734064040000|2024-12-13 04:27:20|107.95|107.45|107.94|107.44|107.95|107.45|107.94|107.44|4
1734064050000|2024-12-13 04:27:30|107.93|107.43|107.89|107.39|107.93|107.43|107.89|107.39|3
1734064060000|2024-12-13 04:27:40|107.9|107.4|107.98|107.48|107.98|107.48|107.9|107.4|7
1734064070000|2024-12-13 04:27:50|107.97|107.47|107.96|107.46|107.97|107.47|107.96|107.46|2
1734064080000|2024-12-13 04:28:00|107.97|107.47|107.94|107.44|107.97|107.47|107.93|107.43|10
1734064090000|2024-12-13 04:28:10|107.93|107.43|107.95|107.45|107.95|107.45|107.93|107.43|6
1734064100000|2024-12-13 04:28:20|107.94|107.44|107.98|107.48|108.01|107.51|107.94|107.44|9
1734064110000|2024-12-13 04:28:30|107.97|107.47|107.9|107.4|107.97|107.47|107.9|107.4|8
1734064120000|2024-12-13 04:28:40|107.89|107.39|107.84|107.34|107.89|107.39|107.79|107.29|12
1734064130000|2024-12-13 04:28:50|107.83|107.33|107.86|107.36|107.88|107.38|107.83|107.33|10
1734064140000|2024-12-13 04:29:00|107.88|107.38|107.77|107.27|107.88|107.38|107.77|107.27|10
1734064150000|2024-12-13 04:29:10|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|5
1734064160000|2024-12-13 04:29:20|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|2
1734064170000|2024-12-13 04:29:30|107.76|107.26|107.68|107.18|107.76|107.26|107.68|107.18|7
1734064180000|2024-12-13 04:29:40|107.69|107.19|107.69|107.19|107.69|107.19|107.69|107.19|1
1734064190000|2024-12-13 04:29:50|107.71|107.21|107.72|107.22|107.73|107.23|107.7|107.2|8
1734064200000|2024-12-13 04:30:00|107.74|107.24|107.74|107.24|107.74|107.24|107.74|107.24|1
1734064210000|2024-12-13 04:30:10|107.75|107.25|107.76|107.26|107.76|107.26|107.75|107.25|2
1734064220000|2024-12-13 04:30:20|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|6
1734064230000|2024-12-13 04:30:30|107.79|107.29|107.78|107.28|107.79|107.29|107.78|107.28|2
1734064240000|2024-12-13 04:30:40|107.77|107.27|107.57|107.07|107.77|107.27|107.57|107.07|11
1734064250000|2024-12-13 04:30:50|107.58|107.08|107.58|107.08|107.58|107.08|107.57|107.07|3
1734064260000|2024-12-13 04:31:00|107.57|107.07|107.61|107.11|107.61|107.11|107.56|107.06|4
1734064270000|2024-12-13 04:31:10|107.62|107.12|107.71|107.21|107.72|107.22|107.62|107.12|11
1734064280000|2024-12-13 04:31:20|107.7|107.2|107.7|107.2|107.7|107.2|107.66|107.16|6
1734064290000|2024-12-13 04:31:30|107.69|107.19|107.69|107.19|107.7|107.2|107.69|107.19|3
1734064300000|2024-12-13 04:31:40|107.68|107.18|107.66|107.16|107.69|107.19|107.66|107.16|4
1734064310000|2024-12-13 04:31:50|107.65|107.15|107.59|107.09|107.65|107.15|107.59|107.09|3
1734064320000|2024-12-13 04:32:00|107.56|107.06|107.45|106.95|107.56|107.06|107.45|106.95|10
1734064330000|2024-12-13 04:32:10|107.44|106.94|107.37|106.87|107.45|106.95|107.35|106.85|11
1734064340000|2024-12-13 04:32:20|107.36|106.86|107.23|106.73|107.37|106.87|107.23|106.73|7
1734064350000|2024-12-13 04:32:30|107.22|106.72|107.28|106.78|107.28|106.78|107.22|106.72|4
1734064360000|2024-12-13 04:32:40|107.29|106.79|107.32|106.82|107.33|106.83|107.28|106.78|9
1734064370000|2024-12-13 04:32:50|107.29|106.79|107.23|106.73|107.29|106.79|107.23|106.73|3
1734064380000|2024-12-13 04:33:00|107.24|106.74|107.34|106.84|107.34|106.84|107.24|106.74|6
1734064390000|2024-12-13 04:33:10|107.29|106.79|107.11|106.61|107.29|106.79|107.11|106.61|6
1734064400000|2024-12-13 04:33:20|107.12|106.62|107.03|106.53|107.15|106.65|107.03|106.53|7
1734064410000|2024-12-13 04:33:30|106.99|106.49|106.95|106.45|107.02|106.52|106.95|106.45|9
1734064420000|2024-12-13 04:33:40|106.96|106.46|107.11|106.61|107.11|106.61|106.96|106.46|8
1734064430000|2024-12-13 04:33:50|107.12|106.62|107.09|106.59|107.15|106.65|107.09|106.59|9
1734064440000|2024-12-13 04:34:00|107.1|106.6|107.17|106.67|107.17|106.67|107.1|106.6|6
1734064450000|2024-12-13 04:34:10|107.18|106.68|107.2|106.7|107.21|106.71|107.17|106.67|7
1734064460000|2024-12-13 04:34:20|107.22|106.72|107.18|106.68|107.28|106.78|107.18|106.68|12
1734064470000|2024-12-13 04:34:30|107.17|106.67|107.16|106.66|107.17|106.67|107.15|106.65|3
1734064480000|2024-12-13 04:34:40|107.17|106.67|107.22|106.72|107.26|106.76|107.17|106.67|10
1734064490000|2024-12-13 04:34:50|107.23|106.73|107.21|106.71|107.24|106.74|107.21|106.71|4
1734064500000|2024-12-13 04:35:00|107.2|106.7|107.19|106.69|107.2|106.7|107.17|106.67|5
1734064510000|2024-12-13 04:35:10|107.18|106.68|107.21|106.71|107.21|106.71|107.17|106.67|7
1734064520000|2024-12-13 04:35:20|107.19|106.69|107.1|106.6|107.19|106.69|107.1|106.6|5
1734064530000|2024-12-13 04:35:30|107.11|106.61|107.19|106.69|107.19|106.69|107.09|106.59|11
1734064540000|2024-12-13 04:35:40|107.2|106.7|107.22|106.72|107.26|106.76|107.2|106.7|5
1734064550000|2024-12-13 04:35:50|107.18|106.68|107.24|106.74|107.25|106.75|107.18|106.68|7
1734064560000|2024-12-13 04:36:00|107.25|106.75|107.36|106.86|107.36|106.86|107.25|106.75|8
1734064570000|2024-12-13 04:36:10|107.37|106.87|107.49|106.99|107.49|106.99|107.37|106.87|11
1734064580000|2024-12-13 04:36:20|107.5|107|107.56|107.06|107.57|107.07|107.5|107|12
1734064590000|2024-12-13 04:36:30|107.54|107.04|107.57|107.07|107.57|107.07|107.53|107.03|8
1734064600000|2024-12-13 04:36:40|107.56|107.06|107.62|107.12|107.62|107.12|107.56|107.06|6
1734064610000|2024-12-13 04:36:50|107.63|107.13|107.63|107.13|107.63|107.13|107.61|107.11|4
1734064620000|2024-12-13 04:37:00|107.64|107.14|107.6|107.1|107.7|107.2|107.6|107.1|9
1734064630000|2024-12-13 04:37:10|107.61|107.11|107.6|107.1|107.66|107.16|107.6|107.1|6
1734064640000|2024-12-13 04:37:20|107.55|107.05|107.64|107.14|107.64|107.14|107.55|107.05|9
1734064650000|2024-12-13 04:37:30|107.65|107.15|107.62|107.12|107.66|107.16|107.61|107.11|5
1734064660000|2024-12-13 04:37:40|107.61|107.11|107.59|107.09|107.61|107.11|107.59|107.09|7
1734064670000|2024-12-13 04:37:50|107.62|107.12|107.67|107.17|107.67|107.17|107.62|107.12|7
1734064680000|2024-12-13 04:38:00|107.68|107.18|107.76|107.26|107.76|107.26|107.68|107.18|5
1734064690000|2024-12-13 04:38:10|107.74|107.24|107.69|107.19|107.76|107.26|107.69|107.19|5
1734064700000|2024-12-13 04:38:20|107.67|107.17|107.67|107.17|107.67|107.17|107.62|107.12|6
1734064710000|2024-12-13 04:38:30|107.68|107.18|107.67|107.17|107.7|107.2|107.66|107.16|7
1734064720000|2024-12-13 04:38:40|107.66|107.16|107.7|107.2|107.7|107.2|107.66|107.16|6
1734064730000|2024-12-13 04:38:50|107.68|107.18|107.71|107.21|107.71|107.21|107.66|107.16|4
1734064740000|2024-12-13 04:39:00|107.72|107.22|107.78|107.28|107.78|107.28|107.71|107.21|12
1734064750000|2024-12-13 04:39:10|107.77|107.27|107.69|107.19|107.77|107.27|107.69|107.19|6
1734064760000|2024-12-13 04:39:20|107.68|107.18|107.68|107.18|107.68|107.18|107.68|107.18|1
1734064770000|2024-12-13 04:39:30|107.64|107.14|107.66|107.16|107.66|107.16|107.6|107.1|8
1734064780000|2024-12-13 04:39:40|107.67|107.17|107.6|107.1|107.67|107.17|107.6|107.1|5
1734064790000|2024-12-13 04:39:50|107.61|107.11|107.6|107.1|107.61|107.11|107.57|107.07|6
1734064800000|2024-12-13 04:40:00|107.61|107.11|107.58|107.08|107.61|107.11|107.58|107.08|6
1734064810000|2024-12-13 04:40:10|107.51|107.01|107.5|107|107.51|107.01|107.48|106.98|5
1734064820000|2024-12-13 04:40:20|107.52|107.02|107.63|107.13|107.63|107.13|107.52|107.02|9
1734064830000|2024-12-13 04:40:30|107.64|107.14|107.65|107.15|107.68|107.18|107.63|107.13|7
1734064840000|2024-12-13 04:40:40|107.64|107.14|107.58|107.08|107.64|107.14|107.56|107.06|5
1734064850000|2024-12-13 04:40:50|107.59|107.09|107.65|107.15|107.65|107.15|107.58|107.08|5
1734064860000|2024-12-13 04:41:00|107.66|107.16|107.76|107.26|107.76|107.26|107.66|107.16|11
1734064870000|2024-12-13 04:41:10|107.73|107.23|107.77|107.27|107.78|107.28|107.71|107.21|8
1734064880000|2024-12-13 04:41:20|107.8|107.3|107.94|107.44|107.94|107.44|107.8|107.3|9
1734064890000|2024-12-13 04:41:30|107.92|107.42|107.93|107.43|107.94|107.44|107.92|107.42|4
1734064900000|2024-12-13 04:41:40|107.91|107.41|107.9|107.4|107.91|107.41|107.88|107.38|6
1734064920000|2024-12-13 04:42:00|107.88|107.38|107.83|107.33|107.88|107.38|107.82|107.32|4
1734064930000|2024-12-13 04:42:10|107.85|107.35|107.89|107.39|107.89|107.39|107.84|107.34|10
1734064940000|2024-12-13 04:42:20|107.88|107.38|107.9|107.4|107.91|107.41|107.88|107.38|5
1734064950000|2024-12-13 04:42:30|107.91|107.41|107.96|107.46|107.96|107.46|107.91|107.41|3
1734064960000|2024-12-13 04:42:40|107.97|107.47|108.19|107.69|108.19|107.69|107.97|107.47|9
1734064970000|2024-12-13 04:42:50|108.2|107.7|108.12|107.62|108.21|107.71|108.12|107.62|11
1734064980000|2024-12-13 04:43:00|108.13|107.63|108|107.5|108.13|107.63|108|107.5|7
1734064990000|2024-12-13 04:43:10|107.98|107.48|108.01|107.51|108.01|107.51|107.97|107.47|5
1734065000000|2024-12-13 04:43:20|108.02|107.52|108.12|107.62|108.14|107.64|108.01|107.51|9
1734065010000|2024-12-13 04:43:30|108.08|107.58|108.09|107.59|108.09|107.59|108.05|107.55|5
1734065020000|2024-12-13 04:43:40|108.08|107.58|108.08|107.58|108.1|107.6|108.07|107.57|6
1734065040000|2024-12-13 04:44:00|108.07|107.57|108.02|107.52|108.07|107.57|108.01|107.51|11
1734065050000|2024-12-13 04:44:10|108.04|107.54|108.07|107.57|108.09|107.59|108.04|107.54|10
1734065060000|2024-12-13 04:44:20|108.08|107.58|108.08|107.58|108.08|107.58|108.07|107.57|3
1734065070000|2024-12-13 04:44:30|108.1|107.6|108.11|107.61|108.15|107.65|108.1|107.6|10
1734065080000|2024-12-13 04:44:40|108.13|107.63|108.07|107.57|108.13|107.63|108.07|107.57|7
1734065090000|2024-12-13 04:44:50|108.08|107.58|108.17|107.67|108.17|107.67|108.08|107.58|7
1734065100000|2024-12-13 04:45:00|108.18|107.68|108.24|107.74|108.25|107.75|108.18|107.68|7
1734065110000|2024-12-13 04:45:10|108.25|107.75|108.25|107.75|108.26|107.76|108.24|107.74|5
1734065120000|2024-12-13 04:45:20|108.26|107.76|108.27|107.77|108.32|107.82|108.25|107.75|10
1734065130000|2024-12-13 04:45:30|108.26|107.76|108.23|107.73|108.26|107.76|108.23|107.73|3
1734065140000|2024-12-13 04:45:40|108.25|107.75|108.2|107.7|108.25|107.75|108.2|107.7|4
1734065150000|2024-12-13 04:45:50|108.16|107.66|107.9|107.4|108.16|107.66|107.9|107.4|10
1734065160000|2024-12-13 04:46:00|107.91|107.41|107.99|107.49|108|107.5|107.91|107.41|11
1734065170000|2024-12-13 04:46:10|108.07|107.57|108.03|107.53|108.07|107.57|108.03|107.53|12
1734065180000|2024-12-13 04:46:20|107.99|107.49|108.01|107.51|108.02|107.52|107.99|107.49|7
1734065190000|2024-12-13 04:46:30|108.02|107.52|108.06|107.56|108.09|107.59|108.01|107.51|10
1734065200000|2024-12-13 04:46:40|108.07|107.57|108.08|107.58|108.08|107.58|108.06|107.56|5
1734065210000|2024-12-13 04:46:50|108.1|107.6|108.11|107.61|108.11|107.61|108.1|107.6|2
1734065220000|2024-12-13 04:47:00|108.09|107.59|108.12|107.62|108.12|107.62|108.09|107.59|5
1734065230000|2024-12-13 04:47:10|108.15|107.65|108.23|107.73|108.24|107.74|108.15|107.65|7
1734065240000|2024-12-13 04:47:20|108.24|107.74|108.2|107.7|108.28|107.78|108.2|107.7|8
1734065250000|2024-12-13 04:47:30|108.19|107.69|108.2|107.7|108.22|107.72|108.19|107.69|5
1734065260000|2024-12-13 04:47:40|108.22|107.72|108.27|107.77|108.27|107.77|108.22|107.72|8
1734065270000|2024-12-13 04:47:50|108.28|107.78|108.24|107.74|108.28|107.78|108.23|107.73|7
1734065280000|2024-12-13 04:48:00|108.25|107.75|108.27|107.77|108.29|107.79|108.25|107.75|8
1734065290000|2024-12-13 04:48:10|108.3|107.8|108.26|107.76|108.3|107.8|108.26|107.76|3
1734065300000|2024-12-13 04:48:20|108.29|107.79|108.3|107.8|108.3|107.8|108.29|107.79|4
1734065310000|2024-12-13 04:48:30|108.29|107.79|108.32|107.82|108.32|107.82|108.28|107.78|5
1734065320000|2024-12-13 04:48:40|108.31|107.81|108.28|107.78|108.31|107.81|108.27|107.77|8
1734065330000|2024-12-13 04:48:50|108.29|107.79|108.32|107.82|108.33|107.83|108.29|107.79|8
1734065340000|2024-12-13 04:49:00|108.33|107.83|108.42|107.92|108.42|107.92|108.32|107.82|10
1734065350000|2024-12-13 04:49:10|108.41|107.91|108.37|107.87|108.41|107.91|108.37|107.87|4
1734065360000|2024-12-13 04:49:20|108.36|107.86|108.45|107.95|108.46|107.96|108.36|107.86|14
1734065370000|2024-12-13 04:49:30|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734065380000|2024-12-13 04:49:40|108.42|107.92|108.39|107.89|108.42|107.92|108.39|107.89|2
1734065390000|2024-12-13 04:49:50|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|7
1734065400000|2024-12-13 04:50:00|108.42|107.92|108.5|108|108.51|108.01|108.42|107.92|6
1734065410000|2024-12-13 04:50:10|108.51|108.01|108.54|108.04|108.54|108.04|108.51|108.01|2
1734065420000|2024-12-13 04:50:20|108.52|108.02|108.5|108|108.52|108.02|108.5|108|5
1734065430000|2024-12-13 04:50:30|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734065440000|2024-12-13 04:50:40|108.47|107.97|108.36|107.86|108.47|107.97|108.36|107.86|9
1734065450000|2024-12-13 04:50:50|108.38|107.88|108.41|107.91|108.42|107.92|108.36|107.86|9
1734065460000|2024-12-13 04:51:00|108.42|107.92|108.41|107.91|108.44|107.94|108.41|107.91|4
1734065470000|2024-12-13 04:51:10|108.4|107.9|108.33|107.83|108.4|107.9|108.32|107.82|7
1734065480000|2024-12-13 04:51:20|108.32|107.82|108.35|107.85|108.36|107.86|108.32|107.82|4
1734065490000|2024-12-13 04:51:30|108.37|107.87|108.33|107.83|108.37|107.87|108.33|107.83|3
1734065500000|2024-12-13 04:51:40|108.34|107.84|108.35|107.85|108.36|107.86|108.34|107.84|4
1734065510000|2024-12-13 04:51:50|108.34|107.84|108.35|107.85|108.36|107.86|108.34|107.84|4
1734065520000|2024-12-13 04:52:00|108.36|107.86|108.37|107.87|108.39|107.89|108.36|107.86|5
1734065530000|2024-12-13 04:52:10|108.39|107.89|108.4|107.9|108.44|107.94|108.38|107.88|9
1734065540000|2024-12-13 04:52:20|108.42|107.92|108.42|107.92|108.42|107.92|108.42|107.92|1
1734065560000|2024-12-13 04:52:40|108.45|107.95|108.44|107.94|108.45|107.95|108.43|107.93|4
1734065570000|2024-12-13 04:52:50|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|2
1734065580000|2024-12-13 04:53:00|108.44|107.94|108.45|107.95|108.45|107.95|108.43|107.93|5
1734065590000|2024-12-13 04:53:10|108.44|107.94|108.47|107.97|108.48|107.98|108.44|107.94|8
1734065600000|2024-12-13 04:53:20|108.43|107.93|108.43|107.93|108.44|107.94|108.42|107.92|4
1734065610000|2024-12-13 04:53:30|108.46|107.96|108.44|107.94|108.46|107.96|108.44|107.94|2
1734065620000|2024-12-13 04:53:40|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734065630000|2024-12-13 04:53:50|108.45|107.95|108.44|107.94|108.45|107.95|108.44|107.94|2
1734065640000|2024-12-13 04:54:00|108.43|107.93|108.43|107.93|108.45|107.95|108.43|107.93|4
1734065650000|2024-12-13 04:54:10|108.42|107.92|108.42|107.92|108.42|107.92|108.39|107.89|5
1734065660000|2024-12-13 04:54:20|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|2
1734065670000|2024-12-13 04:54:30|108.44|107.94|108.47|107.97|108.48|107.98|108.44|107.94|5
1734065680000|2024-12-13 04:54:40|108.48|107.98|108.45|107.95|108.48|107.98|108.44|107.94|6
1734065690000|2024-12-13 04:54:50|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734065700000|2024-12-13 04:55:00|108.45|107.95|108.44|107.94|108.45|107.95|108.43|107.93|6
1734065710000|2024-12-13 04:55:10|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734065730000|2024-12-13 04:55:30|108.44|107.94|108.41|107.91|108.44|107.94|108.41|107.91|4
1734065740000|2024-12-13 04:55:40|108.34|107.84|108.36|107.86|108.37|107.87|108.34|107.84|4
1734065750000|2024-12-13 04:55:50|108.37|107.87|108.37|107.87|108.38|107.88|108.37|107.87|3
1734065760000|2024-12-13 04:56:00|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734065770000|2024-12-13 04:56:10|108.4|107.9|108.42|107.92|108.43|107.93|108.4|107.9|4
1734065780000|2024-12-13 04:56:20|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|3
1734065790000|2024-12-13 04:56:30|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734065800000|2024-12-13 04:56:40|108.39|107.89|108.37|107.87|108.39|107.89|108.37|107.87|5
1734065810000|2024-12-13 04:56:50|108.36|107.86|108.29|107.79|108.36|107.86|108.29|107.79|5
1734065820000|2024-12-13 04:57:00|108.21|107.71|108.25|107.75|108.26|107.76|108.21|107.71|13
1734065830000|2024-12-13 04:57:10|108.24|107.74|108.24|107.74|108.26|107.76|108.24|107.74|4
1734065840000|2024-12-13 04:57:20|108.2|107.7|108.15|107.65|108.2|107.7|108.15|107.65|4
1734065850000|2024-12-13 04:57:30|108.14|107.64|108.14|107.64|108.15|107.65|108.13|107.63|5
1734065860000|2024-12-13 04:57:40|108.15|107.65|108.18|107.68|108.19|107.69|108.15|107.65|9
1734065870000|2024-12-13 04:57:50|108.19|107.69|108.19|107.69|108.2|107.7|108.18|107.68|4
1734065880000|2024-12-13 04:58:00|108.2|107.7|108.21|107.71|108.22|107.72|108.2|107.7|3
1734065900000|2024-12-13 04:58:20|108.2|107.7|108.21|107.71|108.21|107.71|108.19|107.69|5
1734065910000|2024-12-13 04:58:30|108.2|107.7|108.22|107.72|108.22|107.72|108.2|107.7|2
1734065920000|2024-12-13 04:58:40|108.23|107.73|108.24|107.74|108.24|107.74|108.23|107.73|4
1734065930000|2024-12-13 04:58:50|108.23|107.73|108.25|107.75|108.25|107.75|108.21|107.71|5
1734065940000|2024-12-13 04:59:00|108.24|107.74|108.24|107.74|108.24|107.74|108.24|107.74|1
1734065950000|2024-12-13 04:59:10|108.25|107.75|108.23|107.73|108.26|107.76|108.23|107.73|5
1734065960000|2024-12-13 04:59:20|108.24|107.74|108.23|107.73|108.25|107.75|108.23|107.73|5
1734065970000|2024-12-13 04:59:30|108.25|107.75|108.25|107.75|108.26|107.76|108.24|107.74|4
1734065980000|2024-12-13 04:59:40|108.24|107.74|108.24|107.74|108.24|107.74|108.24|107.74|1
1734065990000|2024-12-13 04:59:50|108.25|107.75|108.26|107.76|108.28|107.78|108.25|107.75|4
1734066000000|2024-12-13 05:00:00|108.25|107.75|108.24|107.74|108.25|107.75|108.24|107.74|2
1734066010000|2024-12-13 05:00:10|108.18|107.68|108.22|107.72|108.23|107.73|108.17|107.67|12
1734066030000|2024-12-13 05:00:30|108.24|107.74|108.32|107.82|108.33|107.83|108.24|107.74|7
1734066040000|2024-12-13 05:00:40|108.39|107.89|108.34|107.84|108.39|107.89|108.34|107.84|10
1734066050000|2024-12-13 05:00:50|108.33|107.83|108.26|107.76|108.33|107.83|108.26|107.76|5
1734066060000|2024-12-13 05:01:00|108.27|107.77|108.31|107.81|108.32|107.82|108.27|107.77|6
1734066070000|2024-12-13 05:01:10|108.3|107.8|108.25|107.75|108.3|107.8|108.24|107.74|8
1734066080000|2024-12-13 05:01:20|108.24|107.74|108.25|107.75|108.26|107.76|108.24|107.74|6
1734066090000|2024-12-13 05:01:30|108.26|107.76|108.25|107.75|108.26|107.76|108.25|107.75|2
1734066100000|2024-12-13 05:01:40|108.2|107.7|108.2|107.7|108.2|107.7|108.2|107.7|1
1734066110000|2024-12-13 05:01:50|108.19|107.69|108.05|107.55|108.19|107.69|108.05|107.55|9
1734066120000|2024-12-13 05:02:00|108.07|107.57|107.98|107.48|108.09|107.59|107.98|107.48|8
1734066130000|2024-12-13 05:02:10|107.97|107.47|107.96|107.46|107.98|107.48|107.92|107.42|12
1734066140000|2024-12-13 05:02:20|107.97|107.47|108.02|107.52|108.04|107.54|107.97|107.47|7
1734066150000|2024-12-13 05:02:30|108.03|107.53|108.11|107.61|108.11|107.61|108.03|107.53|8
1734066160000|2024-12-13 05:02:40|108.12|107.62|108.26|107.76|108.26|107.76|108.12|107.62|10
1734066170000|2024-12-13 05:02:50|108.27|107.77|108.34|107.84|108.34|107.84|108.27|107.77|10
1734066180000|2024-12-13 05:03:00|108.35|107.85|108.35|107.85|108.41|107.91|108.33|107.83|16
1734066190000|2024-12-13 05:03:10|108.34|107.84|108.34|107.84|108.4|107.9|108.32|107.82|12
1734066200000|2024-12-13 05:03:20|108.37|107.87|108.46|107.96|108.47|107.97|108.37|107.87|13
1734066210000|2024-12-13 05:03:30|108.44|107.94|108.35|107.85|108.44|107.94|108.35|107.85|11
1734066220000|2024-12-13 05:03:40|108.34|107.84|108.31|107.81|108.34|107.84|108.28|107.78|13
1734066230000|2024-12-13 05:03:50|108.3|107.8|108.26|107.76|108.3|107.8|108.26|107.76|5
1734066240000|2024-12-13 05:04:00|108.27|107.77|108.32|107.82|108.33|107.83|108.27|107.77|7
1734066250000|2024-12-13 05:04:10|108.34|107.84|108.28|107.78|108.34|107.84|108.28|107.78|7
1734066260000|2024-12-13 05:04:20|108.26|107.76|108.26|107.76|108.26|107.76|108.26|107.76|1
1734066270000|2024-12-13 05:04:30|108.28|107.78|108.27|107.77|108.32|107.82|108.27|107.77|8
1734066280000|2024-12-13 05:04:40|108.28|107.78|108.29|107.79|108.29|107.79|108.26|107.76|7
1734066290000|2024-12-13 05:04:50|108.28|107.78|108.28|107.78|108.28|107.78|108.28|107.78|1
1734066300000|2024-12-13 05:05:00|108.3|107.8|108.32|107.82|108.33|107.83|108.3|107.8|6
1734066310000|2024-12-13 05:05:10|108.31|107.81|108.23|107.73|108.31|107.81|108.23|107.73|8
1734066320000|2024-12-13 05:05:20|108.22|107.72|108.21|107.71|108.23|107.73|108.16|107.66|11
1734066330000|2024-12-13 05:05:30|108.22|107.72|108.24|107.74|108.25|107.75|108.22|107.72|5
1734066340000|2024-12-13 05:05:40|108.25|107.75|108.3|107.8|108.3|107.8|108.25|107.75|3
1734066350000|2024-12-13 05:05:50|108.31|107.81|108.31|107.81|108.32|107.82|108.31|107.81|3
1734066360000|2024-12-13 05:06:00|108.33|107.83|108.42|107.92|108.42|107.92|108.33|107.83|9
1734066370000|2024-12-13 05:06:10|108.41|107.91|108.34|107.84|108.43|107.93|108.34|107.84|8
1734066380000|2024-12-13 05:06:20|108.35|107.85|108.39|107.89|108.39|107.89|108.35|107.85|3
1734066390000|2024-12-13 05:06:30|108.37|107.87|108.31|107.81|108.37|107.87|108.31|107.81|5
1734066400000|2024-12-13 05:06:40|108.32|107.82|108.33|107.83|108.33|107.83|108.32|107.82|2
1734066410000|2024-12-13 05:06:50|108.34|107.84|108.33|107.83|108.35|107.85|108.33|107.83|4
1734066420000|2024-12-13 05:07:00|108.31|107.81|108.33|107.83|108.34|107.84|108.31|107.81|3
1734066430000|2024-12-13 05:07:10|108.35|107.85|108.5|108|108.52|108.02|108.35|107.85|13
1734066440000|2024-12-13 05:07:20|108.49|107.99|108.51|108.01|108.51|108.01|108.49|107.99|3
1734066450000|2024-12-13 05:07:30|108.53|108.03|108.51|108.01|108.54|108.04|108.51|108.01|5
1734066460000|2024-12-13 05:07:40|108.48|107.98|108.47|107.97|108.49|107.99|108.47|107.97|4
1734066470000|2024-12-13 05:07:50|108.48|107.98|108.48|107.98|108.48|107.98|108.48|107.98|1
1734066480000|2024-12-13 05:08:00|108.51|108.01|108.51|108.01|108.55|108.05|108.5|108|7
1734066490000|2024-12-13 05:08:10|108.52|108.02|108.53|108.03|108.54|108.04|108.52|108.02|5
1734066500000|2024-12-13 05:08:20|108.55|108.05|108.58|108.08|108.62|108.12|108.55|108.05|5
1734066510000|2024-12-13 05:08:30|108.57|108.07|108.59|108.09|108.59|108.09|108.56|108.06|4
1734066540000|2024-12-13 05:09:00|108.61|108.11|108.58|108.08|108.62|108.12|108.58|108.08|8
1734066550000|2024-12-13 05:09:10|108.6|108.1|108.61|108.11|108.61|108.11|108.6|108.1|2
1734066560000|2024-12-13 05:09:20|108.62|108.12|108.69|108.19|108.69|108.19|108.62|108.12|10
1734066570000|2024-12-13 05:09:30|108.7|108.2|108.67|108.17|108.72|108.22|108.67|108.17|6
1734066580000|2024-12-13 05:09:40|108.66|108.16|108.67|108.17|108.69|108.19|108.66|108.16|3
1734066590000|2024-12-13 05:09:50|108.63|108.13|108.62|108.12|108.64|108.14|108.62|108.12|4
1734066600000|2024-12-13 05:10:00|108.61|108.11|108.49|107.99|108.61|108.11|108.49|107.99|9
1734066610000|2024-12-13 05:10:10|108.51|108.01|108.53|108.03|108.53|108.03|108.5|108|6
1734066630000|2024-12-13 05:10:30|108.54|108.04|108.54|108.04|108.54|108.04|108.54|108.04|1
1734066640000|2024-12-13 05:10:40|108.53|108.03|108.52|108.02|108.54|108.04|108.52|108.02|5
1734066650000|2024-12-13 05:10:50|108.51|108.01|108.49|107.99|108.52|108.02|108.49|107.99|4
1734066660000|2024-12-13 05:11:00|108.5|108|108.56|108.06|108.56|108.06|108.5|108|9
1734066670000|2024-12-13 05:11:10|108.55|108.05|108.61|108.11|108.61|108.11|108.54|108.04|7
1734066680000|2024-12-13 05:11:20|108.63|108.13|108.61|108.11|108.63|108.13|108.61|108.11|7
1734066690000|2024-12-13 05:11:30|108.63|108.13|108.62|108.12|108.63|108.13|108.62|108.12|4
1734066700000|2024-12-13 05:11:40|108.63|108.13|108.67|108.17|108.68|108.18|108.63|108.13|5
1734066710000|2024-12-13 05:11:50|108.66|108.16|108.61|108.11|108.66|108.16|108.61|108.11|4
1734066720000|2024-12-13 05:12:00|108.62|108.12|108.57|108.07|108.62|108.12|108.57|108.07|4
1734066730000|2024-12-13 05:12:10|108.56|108.06|108.56|108.06|108.56|108.06|108.56|108.06|1
1734066740000|2024-12-13 05:12:20|108.52|108.02|108.52|108.02|108.53|108.03|108.51|108.01|4
1734066750000|2024-12-13 05:12:30|108.53|108.03|108.55|108.05|108.57|108.07|108.53|108.03|6
1734066760000|2024-12-13 05:12:40|108.57|108.07|108.59|108.09|108.6|108.1|108.57|108.07|4
1734066770000|2024-12-13 05:12:50|108.61|108.11|108.61|108.11|108.61|108.11|108.61|108.11|1
1734066780000|2024-12-13 05:13:00|108.6|108.1|108.61|108.11|108.62|108.12|108.6|108.1|5
1734066800000|2024-12-13 05:13:20|108.63|108.13|108.64|108.14|108.66|108.16|108.62|108.12|7
1734066810000|2024-12-13 05:13:30|108.66|108.16|108.68|108.18|108.68|108.18|108.66|108.16|3
1734066820000|2024-12-13 05:13:40|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|2
1734066830000|2024-12-13 05:13:50|108.73|108.23|108.73|108.23|108.75|108.25|108.73|108.23|4
1734066840000|2024-12-13 05:14:00|108.71|108.21|108.7|108.2|108.71|108.21|108.7|108.2|2
1734066850000|2024-12-13 05:14:10|108.68|108.18|108.7|108.2|108.71|108.21|108.68|108.18|8
1734066860000|2024-12-13 05:14:20|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|2
1734066870000|2024-12-13 05:14:30|108.7|108.2|108.67|108.17|108.7|108.2|108.67|108.17|3
1734066880000|2024-12-13 05:14:40|108.68|108.18|108.68|108.18|108.68|108.18|108.68|108.18|1
1734066890000|2024-12-13 05:14:50|108.67|108.17|108.67|108.17|108.67|108.17|108.67|108.17|1
1734066900000|2024-12-13 05:15:00|108.66|108.16|108.63|108.13|108.66|108.16|108.63|108.13|4
1734066910000|2024-12-13 05:15:10|108.64|108.14|108.72|108.22|108.72|108.22|108.64|108.14|8
1734066920000|2024-12-13 05:15:20|108.71|108.21|108.7|108.2|108.71|108.21|108.7|108.2|2
1734066930000|2024-12-13 05:15:30|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|5
1734066940000|2024-12-13 05:15:40|108.76|108.26|108.88|108.38|108.88|108.38|108.76|108.26|13
1734066950000|2024-12-13 05:15:50|108.87|108.37|109.03|108.53|109.03|108.53|108.85|108.35|8
1734066960000|2024-12-13 05:16:00|109.04|108.54|109.03|108.53|109.07|108.57|109.03|108.53|10
1734066970000|2024-12-13 05:16:10|109.07|108.57|109.05|108.55|109.09|108.59|109.04|108.54|10
1734066980000|2024-12-13 05:16:20|109.04|108.54|108.98|108.48|109.04|108.54|108.98|108.48|7
1734066990000|2024-12-13 05:16:30|108.97|108.47|108.99|108.49|108.99|108.49|108.97|108.47|5
1734067000000|2024-12-13 05:16:40|109.03|108.53|109.02|108.52|109.04|108.54|109.02|108.52|5
1734067010000|2024-12-13 05:16:50|109.01|108.51|108.98|108.48|109.01|108.51|108.98|108.48|3
1734067020000|2024-12-13 05:17:00|108.99|108.49|109.02|108.52|109.03|108.53|108.99|108.49|8
1734067030000|2024-12-13 05:17:10|109.04|108.54|109.05|108.55|109.06|108.56|109.03|108.53|7
1734067040000|2024-12-13 05:17:20|109.07|108.57|109.07|108.57|109.07|108.57|109.05|108.55|4
1734067060000|2024-12-13 05:17:40|109.09|108.59|109.12|108.62|109.13|108.63|109.09|108.59|3
1734067070000|2024-12-13 05:17:50|109.1|108.6|109.14|108.64|109.14|108.64|109.06|108.56|8
1734067080000|2024-12-13 05:18:00|109.17|108.67|109.25|108.75|109.25|108.75|109.17|108.67|6
1734067090000|2024-12-13 05:18:10|109.23|108.73|109.15|108.65|109.24|108.74|109.15|108.65|10
1734067100000|2024-12-13 05:18:20|109.16|108.66|109.24|108.74|109.24|108.74|109.15|108.65|6
1734067110000|2024-12-13 05:18:30|109.25|108.75|109.23|108.73|109.25|108.75|109.23|108.73|4
1734067130000|2024-12-13 05:18:50|109.24|108.74|109.25|108.75|109.26|108.76|109.24|108.74|3
1734067140000|2024-12-13 05:19:00|109.26|108.76|109.26|108.76|109.31|108.81|109.26|108.76|8
1734067150000|2024-12-13 05:19:10|109.25|108.75|109.15|108.65|109.26|108.76|109.15|108.65|13
1734067160000|2024-12-13 05:19:20|109.14|108.64|109.19|108.69|109.19|108.69|109.14|108.64|4
1734067170000|2024-12-13 05:19:30|109.18|108.68|109.17|108.67|109.18|108.68|109.16|108.66|4
1734067180000|2024-12-13 05:19:40|109.16|108.66|109.18|108.68|109.18|108.68|109.16|108.66|3
1734067190000|2024-12-13 05:19:50|109.17|108.67|109.16|108.66|109.17|108.67|109.16|108.66|2
1734067200000|2024-12-13 05:20:00|109.17|108.67|109.15|108.65|109.21|108.71|109.15|108.65|7
1734067210000|2024-12-13 05:20:10|109.13|108.63|109.14|108.64|109.14|108.64|109.13|108.63|2
1734067220000|2024-12-13 05:20:20|109.15|108.65|109.16|108.66|109.18|108.68|109.15|108.65|7
1734067230000|2024-12-13 05:20:30|109.17|108.67|109.13|108.63|109.17|108.67|109.13|108.63|4
1734067240000|2024-12-13 05:20:40|109.14|108.64|109.23|108.73|109.25|108.75|109.14|108.64|6
1734067260000|2024-12-13 05:21:00|109.24|108.74|109.36|108.86|109.36|108.86|109.24|108.74|9
1734067270000|2024-12-13 05:21:10|109.35|108.85|109.37|108.87|109.37|108.87|109.35|108.85|3
1734067280000|2024-12-13 05:21:20|109.36|108.86|109.37|108.87|109.38|108.88|109.33|108.83|7
1734067290000|2024-12-13 05:21:30|109.35|108.85|109.34|108.84|109.35|108.85|109.34|108.84|2
1734067300000|2024-12-13 05:21:40|109.33|108.83|109.25|108.75|109.34|108.84|109.25|108.75|5
1734067310000|2024-12-13 05:21:50|109.26|108.76|109.23|108.73|109.26|108.76|109.23|108.73|4
1734067320000|2024-12-13 05:22:00|109.24|108.74|109.17|108.67|109.26|108.76|109.16|108.66|11
1734067330000|2024-12-13 05:22:10|109.16|108.66|109.09|108.59|109.16|108.66|109.09|108.59|7
1734067340000|2024-12-13 05:22:20|109.07|108.57|109.13|108.63|109.14|108.64|109.07|108.57|6
1734067350000|2024-12-13 05:22:30|109.15|108.65|109.18|108.68|109.18|108.68|109.15|108.65|7
1734067360000|2024-12-13 05:22:40|109.16|108.66|109.06|108.56|109.16|108.66|109.06|108.56|9
1734067370000|2024-12-13 05:22:50|109.04|108.54|108.97|108.47|109.04|108.54|108.97|108.47|7
1734067380000|2024-12-13 05:23:00|108.98|108.48|109.05|108.55|109.05|108.55|108.98|108.48|7
1734067390000|2024-12-13 05:23:10|109.06|108.56|109.06|108.56|109.08|108.58|109.05|108.55|6
1734067400000|2024-12-13 05:23:20|109.05|108.55|108.98|108.48|109.05|108.55|108.98|108.48|5
1734067410000|2024-12-13 05:23:30|108.97|108.47|108.94|108.44|108.99|108.49|108.93|108.43|10
1734067420000|2024-12-13 05:23:40|108.93|108.43|108.82|108.32|108.93|108.43|108.8|108.3|14
1734067430000|2024-12-13 05:23:50|108.81|108.31|108.86|108.36|108.91|108.41|108.81|108.31|10
1734067440000|2024-12-13 05:24:00|108.84|108.34|108.87|108.37|108.87|108.37|108.82|108.32|8
1734067450000|2024-12-13 05:24:10|108.88|108.38|108.87|108.37|108.89|108.39|108.86|108.36|11
1734067460000|2024-12-13 05:24:20|108.88|108.38|108.87|108.37|108.93|108.43|108.87|108.37|8
1734067470000|2024-12-13 05:24:30|108.86|108.36|108.85|108.35|108.86|108.36|108.83|108.33|7
1734067480000|2024-12-13 05:24:40|108.83|108.33|108.86|108.36|108.89|108.39|108.83|108.33|8
1734067490000|2024-12-13 05:24:50|108.85|108.35|108.84|108.34|108.85|108.35|108.82|108.32|8
1734067500000|2024-12-13 05:25:00|108.83|108.33|108.82|108.32|108.84|108.34|108.81|108.31|7
1734067510000|2024-12-13 05:25:10|108.76|108.26|108.83|108.33|108.83|108.33|108.76|108.26|6
1734067520000|2024-12-13 05:25:20|108.82|108.32|108.76|108.26|108.83|108.33|108.76|108.26|9
1734067530000|2024-12-13 05:25:30|108.74|108.24|108.74|108.24|108.74|108.24|108.73|108.23|3
1734067540000|2024-12-13 05:25:40|108.69|108.19|108.56|108.06|108.69|108.19|108.56|108.06|10
1734067550000|2024-12-13 05:25:50|108.54|108.04|108.54|108.04|108.54|108.04|108.53|108.03|7
1734067560000|2024-12-13 05:26:00|108.53|108.03|108.52|108.02|108.54|108.04|108.48|107.98|15
1734067570000|2024-12-13 05:26:10|108.53|108.03|108.53|108.03|108.55|108.05|108.53|108.03|6
1734067580000|2024-12-13 05:26:20|108.54|108.04|108.64|108.14|108.66|108.16|108.54|108.04|9
1734067590000|2024-12-13 05:26:30|108.63|108.13|108.61|108.11|108.63|108.13|108.6|108.1|4
1734067600000|2024-12-13 05:26:40|108.6|108.1|108.59|108.09|108.6|108.1|108.59|108.09|2
1734067610000|2024-12-13 05:26:50|108.55|108.05|108.54|108.04|108.56|108.06|108.53|108.03|6
1734067620000|2024-12-13 05:27:00|108.53|108.03|108.52|108.02|108.53|108.03|108.5|108|6
1734067630000|2024-12-13 05:27:10|108.51|108.01|108.48|107.98|108.51|108.01|108.48|107.98|5
1734067640000|2024-12-13 05:27:20|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734067650000|2024-12-13 05:27:30|108.43|107.93|108.36|107.86|108.43|107.93|108.36|107.86|12
1734067660000|2024-12-13 05:27:40|108.37|107.87|108.38|107.88|108.41|107.91|108.37|107.87|5
1734067670000|2024-12-13 05:27:50|108.39|107.89|108.39|107.89|108.44|107.94|108.39|107.89|5
1734067680000|2024-12-13 05:28:00|108.38|107.88|108.43|107.93|108.43|107.93|108.36|107.86|5
1734067690000|2024-12-13 05:28:10|108.42|107.92|108.6|108.1|108.6|108.1|108.42|107.92|13
1734067700000|2024-12-13 05:28:20|108.59|108.09|108.53|108.03|108.59|108.09|108.53|108.03|6
1734067710000|2024-12-13 05:28:30|108.54|108.04|108.56|108.06|108.56|108.06|108.54|108.04|3
1734067720000|2024-12-13 05:28:40|108.57|108.07|108.61|108.11|108.61|108.11|108.54|108.04|13
1734067730000|2024-12-13 05:28:50|108.62|108.12|108.6|108.1|108.62|108.12|108.59|108.09|5
1734067740000|2024-12-13 05:29:00|108.59|108.09|108.52|108.02|108.59|108.09|108.51|108.01|7
1734067750000|2024-12-13 05:29:10|108.51|108.01|108.51|108.01|108.51|108.01|108.47|107.97|4
1734067760000|2024-12-13 05:29:20|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|6
1734067770000|2024-12-13 05:29:30|108.52|108.02|108.51|108.01|108.52|108.02|108.47|107.97|7
1734067780000|2024-12-13 05:29:40|108.5|108|108.48|107.98|108.5|108|108.48|107.98|3
1734067790000|2024-12-13 05:29:50|108.47|107.97|108.46|107.96|108.47|107.97|108.45|107.95|3
1734067800000|2024-12-13 05:30:00|108.51|108.01|108.51|108.01|108.51|108.01|108.48|107.98|9
1734067810000|2024-12-13 05:30:10|108.52|108.02|108.48|107.98|108.54|108.04|108.48|107.98|5
1734067820000|2024-12-13 05:30:20|108.47|107.97|108.38|107.88|108.47|107.97|108.38|107.88|12
1734067830000|2024-12-13 05:30:30|108.4|107.9|108.39|107.89|108.44|107.94|108.39|107.89|7
1734067840000|2024-12-13 05:30:40|108.38|107.88|108.42|107.92|108.43|107.93|108.38|107.88|5
1734067850000|2024-12-13 05:30:50|108.37|107.87|108.4|107.9|108.41|107.91|108.37|107.87|10
1734067860000|2024-12-13 05:31:00|108.41|107.91|108.45|107.95|108.5|108|108.41|107.91|13
1734067870000|2024-12-13 05:31:10|108.44|107.94|108.4|107.9|108.44|107.94|108.38|107.88|16
1734067880000|2024-12-13 05:31:20|108.37|107.87|108.45|107.95|108.45|107.95|108.37|107.87|13
1734067890000|2024-12-13 05:31:30|108.44|107.94|108.36|107.86|108.44|107.94|108.36|107.86|6
1734067900000|2024-12-13 05:31:40|108.32|107.82|108.3|107.8|108.32|107.82|108.3|107.8|2
1734067910000|2024-12-13 05:31:50|108.29|107.79|108.28|107.78|108.29|107.79|108.28|107.78|2
1734067920000|2024-12-13 05:32:00|108.29|107.79|108.31|107.81|108.33|107.83|108.29|107.79|7
1734067930000|2024-12-13 05:32:10|108.3|107.8|108.27|107.77|108.3|107.8|108.27|107.77|2
1734067940000|2024-12-13 05:32:20|108.26|107.76|108.22|107.72|108.26|107.76|108.18|107.68|8
1734067950000|2024-12-13 05:32:30|108.18|107.68|108.18|107.68|108.18|107.68|108.18|107.68|1
1734067960000|2024-12-13 05:32:40|108.21|107.71|108.21|107.71|108.22|107.72|108.21|107.71|3
1734067970000|2024-12-13 05:32:50|108.2|107.7|108.19|107.69|108.2|107.7|108.18|107.68|3
1734067980000|2024-12-13 05:33:00|108.2|107.7|108.2|107.7|108.2|107.7|108.18|107.68|5
1734067990000|2024-12-13 05:33:10|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734068000000|2024-12-13 05:33:20|108.16|107.66|108.1|107.6|108.16|107.66|108.09|107.59|8
1734068010000|2024-12-13 05:33:30|108.11|107.61|108.19|107.69|108.19|107.69|108.11|107.61|11
1734068020000|2024-12-13 05:33:40|108.2|107.7|108.22|107.72|108.22|107.72|108.18|107.68|5
1734068030000|2024-12-13 05:33:50|108.2|107.7|108.13|107.63|108.2|107.7|108.13|107.63|5
1734068040000|2024-12-13 05:34:00|108.14|107.64|108.19|107.69|108.2|107.7|108.14|107.64|8
1734068050000|2024-12-13 05:34:10|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|6
1734068060000|2024-12-13 05:34:20|108.18|107.68|108.2|107.7|108.2|107.7|108.17|107.67|5
1734068070000|2024-12-13 05:34:30|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734068090000|2024-12-13 05:34:50|108.19|107.69|108.21|107.71|108.23|107.73|108.19|107.69|4
1734068100000|2024-12-13 05:35:00|108.22|107.72|108.24|107.74|108.26|107.76|108.21|107.71|13
1734068110000|2024-12-13 05:35:10|108.23|107.73|108.18|107.68|108.23|107.73|108.18|107.68|6
1734068120000|2024-12-13 05:35:20|108.19|107.69|108.22|107.72|108.22|107.72|108.19|107.69|3
1734068130000|2024-12-13 05:35:30|108.23|107.73|108.25|107.75|108.26|107.76|108.23|107.73|8
1734068140000|2024-12-13 05:35:40|108.26|107.76|108.26|107.76|108.27|107.77|108.26|107.76|3
1734068150000|2024-12-13 05:35:50|108.27|107.77|108.27|107.77|108.28|107.78|108.27|107.77|3
1734068160000|2024-12-13 05:36:00|108.32|107.82|108.32|107.82|108.33|107.83|108.32|107.82|3
1734068170000|2024-12-13 05:36:10|108.34|107.84|108.42|107.92|108.44|107.94|108.34|107.84|7
1734068180000|2024-12-13 05:36:20|108.44|107.94|108.48|107.98|108.48|107.98|108.44|107.94|4
1734068190000|2024-12-13 05:36:30|108.49|107.99|108.53|108.03|108.53|108.03|108.47|107.97|7
1734068200000|2024-12-13 05:36:40|108.54|108.04|108.55|108.05|108.6|108.1|108.54|108.04|10
1734068210000|2024-12-13 05:36:50|108.54|108.04|108.54|108.04|108.55|108.05|108.51|108.01|7
1734068220000|2024-12-13 05:37:00|108.55|108.05|108.61|108.11|108.61|108.11|108.55|108.05|7
1734068230000|2024-12-13 05:37:10|108.59|108.09|108.56|108.06|108.59|108.09|108.55|108.05|9
1734068240000|2024-12-13 05:37:20|108.55|108.05|108.52|108.02|108.6|108.1|108.52|108.02|13
1734068250000|2024-12-13 05:37:30|108.53|108.03|108.5|108|108.54|108.04|108.5|108|7
1734068260000|2024-12-13 05:37:40|108.49|107.99|108.52|108.02|108.52|108.02|108.49|107.99|10
1734068270000|2024-12-13 05:37:50|108.51|108.01|108.59|108.09|108.59|108.09|108.48|107.98|11
1734068280000|2024-12-13 05:38:00|108.58|108.08|108.6|108.1|108.62|108.12|108.58|108.08|7
1734068290000|2024-12-13 05:38:10|108.57|108.07|108.52|108.02|108.57|108.07|108.52|108.02|3
1734068300000|2024-12-13 05:38:20|108.53|108.03|108.55|108.05|108.55|108.05|108.53|108.03|2
1734068320000|2024-12-13 05:38:40|108.56|108.06|108.55|108.05|108.56|108.06|108.55|108.05|2
1734068330000|2024-12-13 05:38:50|108.52|108.02|108.52|108.02|108.55|108.05|108.52|108.02|5
1734068340000|2024-12-13 05:39:00|108.51|108.01|108.55|108.05|108.55|108.05|108.51|108.01|6
1734068350000|2024-12-13 05:39:10|108.56|108.06|108.57|108.07|108.58|108.08|108.54|108.04|7
1734068360000|2024-12-13 05:39:20|108.5|108|108.5|108|108.5|108|108.5|108|1
1734068370000|2024-12-13 05:39:30|108.49|107.99|108.53|108.03|108.55|108.05|108.49|107.99|7
1734068380000|2024-12-13 05:39:40|108.54|108.04|108.52|108.02|108.57|108.07|108.52|108.02|8
1734068390000|2024-12-13 05:39:50|108.51|108.01|108.51|108.01|108.51|108.01|108.51|108.01|1
1734068400000|2024-12-13 05:40:00|108.47|107.97|108.53|108.03|108.53|108.03|108.45|107.95|6
1734068410000|2024-12-13 05:40:10|108.56|108.06|108.61|108.11|108.61|108.11|108.56|108.06|3
1734068420000|2024-12-13 05:40:20|108.59|108.09|108.58|108.08|108.59|108.09|108.58|108.08|2
1734068430000|2024-12-13 05:40:30|108.56|108.06|108.56|108.06|108.57|108.07|108.56|108.06|3
1734068440000|2024-12-13 05:40:40|108.57|108.07|108.6|108.1|108.6|108.1|108.57|108.07|5
1734068450000|2024-12-13 05:40:50|108.59|108.09|108.56|108.06|108.61|108.11|108.56|108.06|6
1734068460000|2024-12-13 05:41:00|108.55|108.05|108.57|108.07|108.57|108.07|108.5|108|9
1734068470000|2024-12-13 05:41:10|108.58|108.08|108.59|108.09|108.61|108.11|108.58|108.08|4
1734068480000|2024-12-13 05:41:20|108.58|108.08|108.59|108.09|108.61|108.11|108.56|108.06|5
1734068490000|2024-12-13 05:41:30|108.6|108.1|108.63|108.13|108.64|108.14|108.6|108.1|5
1734068500000|2024-12-13 05:41:40|108.64|108.14|108.65|108.15|108.65|108.15|108.64|108.14|2
1734068510000|2024-12-13 05:41:50|108.66|108.16|108.67|108.17|108.68|108.18|108.66|108.16|4
1734068520000|2024-12-13 05:42:00|108.66|108.16|108.54|108.04|108.66|108.16|108.5|108|7
1734068530000|2024-12-13 05:42:10|108.56|108.06|108.57|108.07|108.57|108.07|108.55|108.05|4
1734068540000|2024-12-13 05:42:20|108.58|108.08|108.59|108.09|108.6|108.1|108.57|108.07|4
1734068550000|2024-12-13 05:42:30|108.6|108.1|108.56|108.06|108.6|108.1|108.56|108.06|8
1734068560000|2024-12-13 05:42:40|108.55|108.05|108.52|108.02|108.57|108.07|108.52|108.02|5
1734068570000|2024-12-13 05:42:50|108.51|108.01|108.48|107.98|108.51|108.01|108.48|107.98|3
1734068580000|2024-12-13 05:43:00|108.47|107.97|108.5|108|108.52|108.02|108.47|107.97|5
1734068590000|2024-12-13 05:43:10|108.51|108.01|108.56|108.06|108.57|108.07|108.51|108.01|5
1734068600000|2024-12-13 05:43:20|108.57|108.07|108.56|108.06|108.57|108.07|108.56|108.06|2
1734068610000|2024-12-13 05:43:30|108.57|108.07|108.55|108.05|108.57|108.07|108.54|108.04|5
1734068620000|2024-12-13 05:43:40|108.54|108.04|108.56|108.06|108.57|108.07|108.54|108.04|5
1734068630000|2024-12-13 05:43:50|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734068640000|2024-12-13 05:44:00|108.56|108.06|108.55|108.05|108.56|108.06|108.55|108.05|2
1734068660000|2024-12-13 05:44:20|108.54|108.04|108.54|108.04|108.54|108.04|108.54|108.04|1
1734068680000|2024-12-13 05:44:40|108.53|108.03|108.49|107.99|108.53|108.03|108.49|107.99|2
1734068690000|2024-12-13 05:44:50|108.47|107.97|108.47|107.97|108.47|107.97|108.47|107.97|1
1734068700000|2024-12-13 05:45:00|108.46|107.96|108.4|107.9|108.46|107.96|108.37|107.87|13
1734068710000|2024-12-13 05:45:10|108.39|107.89|108.4|107.9|108.41|107.91|108.36|107.86|15
1734068720000|2024-12-13 05:45:20|108.41|107.91|108.25|107.75|108.41|107.91|108.25|107.75|10
1734068730000|2024-12-13 05:45:30|108.24|107.74|108.27|107.77|108.27|107.77|108.18|107.68|17
1734068740000|2024-12-13 05:45:40|108.24|107.74|108.24|107.74|108.26|107.76|108.24|107.74|12
1734068750000|2024-12-13 05:45:50|108.23|107.73|108.14|107.64|108.23|107.73|108.13|107.63|8
1734068760000|2024-12-13 05:46:00|108.16|107.66|108.19|107.69|108.22|107.72|108.16|107.66|10
1734068770000|2024-12-13 05:46:10|108.2|107.7|108.37|107.87|108.37|107.87|108.2|107.7|16
1734068780000|2024-12-13 05:46:20|108.36|107.86|108.37|107.87|108.37|107.87|108.33|107.83|7
1734068800000|2024-12-13 05:46:40|108.38|107.88|108.41|107.91|108.44|107.94|108.38|107.88|12
1734068810000|2024-12-13 05:46:50|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734068820000|2024-12-13 05:47:00|108.41|107.91|108.48|107.98|108.49|107.99|108.41|107.91|6
1734068830000|2024-12-13 05:47:10|108.49|107.99|108.42|107.92|108.5|108|108.4|107.9|10
1734068840000|2024-12-13 05:47:20|108.43|107.93|108.42|107.92|108.44|107.94|108.42|107.92|10
1734068850000|2024-12-13 05:47:30|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|7
1734068860000|2024-12-13 05:47:40|108.4|107.9|108.49|107.99|108.52|108.02|108.36|107.86|16
1734068870000|2024-12-13 05:47:50|108.48|107.98|108.41|107.91|108.48|107.98|108.41|107.91|11
1734068880000|2024-12-13 05:48:00|108.4|107.9|108.39|107.89|108.4|107.9|108.36|107.86|12
1734068890000|2024-12-13 05:48:10|108.43|107.93|108.47|107.97|108.49|107.99|108.4|107.9|10
1734068900000|2024-12-13 05:48:20|108.48|107.98|108.51|108.01|108.53|108.03|108.46|107.96|14
1734068910000|2024-12-13 05:48:30|108.53|108.03|108.57|108.07|108.57|108.07|108.53|108.03|4
1734068920000|2024-12-13 05:48:40|108.58|108.08|108.51|108.01|108.62|108.12|108.51|108.01|5
1734068930000|2024-12-13 05:48:50|108.52|108.02|108.5|108|108.54|108.04|108.5|108|7
1734068940000|2024-12-13 05:49:00|108.52|108.02|108.53|108.03|108.53|108.03|108.52|108.02|2
1734068950000|2024-12-13 05:49:10|108.46|107.96|108.51|108.01|108.51|108.01|108.43|107.93|12
1734068960000|2024-12-13 05:49:20|108.5|108|108.52|108.02|108.52|108.02|108.5|108|7
1734068970000|2024-12-13 05:49:30|108.51|108.01|108.43|107.93|108.51|108.01|108.43|107.93|7
1734068980000|2024-12-13 05:49:40|108.44|107.94|108.46|107.96|108.49|107.99|108.44|107.94|9
1734068990000|2024-12-13 05:49:50|108.44|107.94|108.45|107.95|108.46|107.96|108.44|107.94|4
1734069000000|2024-12-13 05:50:00|108.44|107.94|108.39|107.89|108.44|107.94|108.38|107.88|4
1734069010000|2024-12-13 05:50:10|108.4|107.9|108.48|107.98|108.5|108|108.4|107.9|10
1734069020000|2024-12-13 05:50:20|108.44|107.94|108.39|107.89|108.44|107.94|108.39|107.89|3
1734069030000|2024-12-13 05:50:30|108.38|107.88|108.34|107.84|108.38|107.88|108.32|107.82|8
1734069040000|2024-12-13 05:50:40|108.35|107.85|108.44|107.94|108.45|107.95|108.35|107.85|10
1734069060000|2024-12-13 05:51:00|108.46|107.96|108.46|107.96|108.46|107.96|108.46|107.96|1
1734069070000|2024-12-13 05:51:10|108.47|107.97|108.46|107.96|108.47|107.97|108.46|107.96|2
1734069080000|2024-12-13 05:51:20|108.42|107.92|108.41|107.91|108.42|107.92|108.32|107.82|10
1734069090000|2024-12-13 05:51:30|108.38|107.88|108.39|107.89|108.41|107.91|108.37|107.87|6
1734069100000|2024-12-13 05:51:40|108.4|107.9|108.39|107.89|108.4|107.9|108.35|107.85|7
1734069110000|2024-12-13 05:51:50|108.4|107.9|108.36|107.86|108.4|107.9|108.36|107.86|4
1734069120000|2024-12-13 05:52:00|108.34|107.84|108.27|107.77|108.34|107.84|108.27|107.77|3
1734069130000|2024-12-13 05:52:10|108.33|107.83|108.36|107.86|108.36|107.86|108.32|107.82|5
1734069140000|2024-12-13 05:52:20|108.37|107.87|108.43|107.93|108.43|107.93|108.37|107.87|5
1734069150000|2024-12-13 05:52:30|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|2
1734069160000|2024-12-13 05:52:40|108.41|107.91|108.41|107.91|108.42|107.92|108.41|107.91|3
1734069170000|2024-12-13 05:52:50|108.42|107.92|108.49|107.99|108.49|107.99|108.42|107.92|7
1734069180000|2024-12-13 05:53:00|108.48|107.98|108.47|107.97|108.48|107.98|108.46|107.96|4
1734069190000|2024-12-13 05:53:10|108.48|107.98|108.58|108.08|108.62|108.12|108.48|107.98|14
1734069200000|2024-12-13 05:53:20|108.59|108.09|108.63|108.13|108.64|108.14|108.59|108.09|6
1734069210000|2024-12-13 05:53:30|108.64|108.14|108.61|108.11|108.65|108.15|108.61|108.11|5
1734069220000|2024-12-13 05:53:40|108.6|108.1|108.59|108.09|108.6|108.1|108.59|108.09|2
1734069230000|2024-12-13 05:53:50|108.6|108.1|108.61|108.11|108.62|108.12|108.6|108.1|3
1734069240000|2024-12-13 05:54:00|108.62|108.12|108.6|108.1|108.62|108.12|108.6|108.1|3
1734069250000|2024-12-13 05:54:10|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|4
1734069260000|2024-12-13 05:54:20|108.54|108.04|108.53|108.03|108.54|108.04|108.53|108.03|2
1734069270000|2024-12-13 05:54:30|108.51|108.01|108.48|107.98|108.51|108.01|108.47|107.97|7
1734069280000|2024-12-13 05:54:40|108.47|107.97|108.37|107.87|108.47|107.97|108.37|107.87|6
1734069290000|2024-12-13 05:54:50|108.38|107.88|108.33|107.83|108.39|107.89|108.32|107.82|7
1734069300000|2024-12-13 05:55:00|108.34|107.84|108.38|107.88|108.38|107.88|108.34|107.84|10
1734069310000|2024-12-13 05:55:10|108.35|107.85|108.36|107.86|108.39|107.89|108.35|107.85|5
1734069320000|2024-12-13 05:55:20|108.35|107.85|108.31|107.81|108.35|107.85|108.31|107.81|3
1734069330000|2024-12-13 05:55:30|108.26|107.76|108.19|107.69|108.26|107.76|108.19|107.69|4
1734069340000|2024-12-13 05:55:40|108.16|107.66|108.17|107.67|108.18|107.68|108.14|107.64|11
1734069350000|2024-12-13 05:55:50|108.18|107.68|108.12|107.62|108.21|107.71|108.12|107.62|10
1734069360000|2024-12-13 05:56:00|108.1|107.6|108.11|107.61|108.11|107.61|108|107.5|12
1734069370000|2024-12-13 05:56:10|108.13|107.63|108.24|107.74|108.24|107.74|108.13|107.63|8
1734069380000|2024-12-13 05:56:20|108.23|107.73|108.22|107.72|108.23|107.73|108.19|107.69|7
1734069390000|2024-12-13 05:56:30|108.21|107.71|108.19|107.69|108.22|107.72|108.19|107.69|6
1734069400000|2024-12-13 05:56:40|108.22|107.72|108.23|107.73|108.23|107.73|108.22|107.72|2
1734069410000|2024-12-13 05:56:50|108.22|107.72|108.19|107.69|108.24|107.74|108.19|107.69|5
1734069420000|2024-12-13 05:57:00|108.2|107.7|108.24|107.74|108.25|107.75|108.19|107.69|7
1734048000000|2024-12-13 00:00:00|110.17|109.67|110.24|109.74|110.24|109.74|110.17|109.67|12
1734069430000|2024-12-13 05:57:10|108.26|107.76|108.26|107.76|108.28|107.78|108.26|107.76|6
1734069440000|2024-12-13 05:57:20|108.25|107.75|108.22|107.72|108.25|107.75|108.22|107.72|6
1734069450000|2024-12-13 05:57:30|108.21|107.71|108.26|107.76|108.26|107.76|108.21|107.71|7
1734048010000|2024-12-13 00:00:10|110.25|109.75|110.24|109.74|110.26|109.76|110.23|109.73|9
1734069460000|2024-12-13 05:57:40|108.24|107.74|108.25|107.75|108.26|107.76|108.24|107.74|4
1734048020000|2024-12-13 00:00:20|110.23|109.73|110.22|109.72|110.23|109.73|110.21|109.71|4
1734069470000|2024-12-13 05:57:50|108.27|107.77|108.27|107.77|108.27|107.77|108.27|107.77|1
1734069480000|2024-12-13 05:58:00|108.25|107.75|108.2|107.7|108.25|107.75|108.2|107.7|2
1734048030000|2024-12-13 00:00:30|110.23|109.73|110.26|109.76|110.28|109.78|110.23|109.73|6
1734069490000|2024-12-13 05:58:10|108.23|107.73|108.24|107.74|108.25|107.75|108.23|107.73|4
1734048040000|2024-12-13 00:00:40|110.25|109.75|110.23|109.73|110.25|109.75|110.23|109.73|5
1734069510000|2024-12-13 05:58:30|108.21|107.71|108.17|107.67|108.21|107.71|108.17|107.67|2
1734048050000|2024-12-13 00:00:50|110.28|109.78|110.32|109.82|110.33|109.83|110.28|109.78|4
1734069520000|2024-12-13 05:58:40|108.16|107.66|108.18|107.68|108.18|107.68|108.14|107.64|10
1734069530000|2024-12-13 05:58:50|108.2|107.7|108.2|107.7|108.22|107.72|108.2|107.7|5
1734048060000|2024-12-13 00:01:00|110.31|109.81|110.28|109.78|110.31|109.81|110.19|109.69|10
1734069540000|2024-12-13 05:59:00|108.19|107.69|108.17|107.67|108.19|107.69|108.15|107.65|6
1734048070000|2024-12-13 00:01:10|110.29|109.79|110.32|109.82|110.33|109.83|110.29|109.79|4
1734069550000|2024-12-13 05:59:10|108.18|107.68|108.11|107.61|108.18|107.68|108.11|107.61|9
1734048080000|2024-12-13 00:01:20|110.34|109.84|110.35|109.85|110.36|109.86|110.34|109.84|3
1734069560000|2024-12-13 05:59:20|108.12|107.62|108.14|107.64|108.14|107.64|108.12|107.62|3
1734048090000|2024-12-13 00:01:30|110.36|109.86|110.29|109.79|110.36|109.86|110.29|109.79|5
1734069570000|2024-12-13 05:59:30|108.13|107.63|108.18|107.68|108.18|107.68|108.12|107.62|5
1734069580000|2024-12-13 05:59:40|108.17|107.67|108.18|107.68|108.19|107.69|108.17|107.67|5
1734048100000|2024-12-13 00:01:40|110.28|109.78|110.28|109.78|110.28|109.78|110.26|109.76|4
1734069590000|2024-12-13 05:59:50|108.16|107.66|108.15|107.65|108.16|107.66|108.13|107.63|9
1734069600000|2024-12-13 06:00:00|108.14|107.64|108.11|107.61|108.15|107.65|108.11|107.61|5
1734048110000|2024-12-13 00:01:50|110.27|109.77|110.16|109.66|110.27|109.77|110.16|109.66|3
1734069610000|2024-12-13 06:00:10|108.08|107.58|108.16|107.66|108.16|107.66|108.08|107.58|9
1734048120000|2024-12-13 00:02:00|110.15|109.65|110.18|109.68|110.19|109.69|110.12|109.62|8
1734069620000|2024-12-13 06:00:20|108.17|107.67|108.07|107.57|108.19|107.69|108.07|107.57|7
1734048130000|2024-12-13 00:02:10|110.17|109.67|110.15|109.65|110.18|109.68|110.14|109.64|11
1734069630000|2024-12-13 06:00:30|108.09|107.59|108.16|107.66|108.16|107.66|108.09|107.59|15
1734069640000|2024-12-13 06:00:40|108.15|107.65|108.13|107.63|108.15|107.65|108.12|107.62|13
1734048140000|2024-12-13 00:02:20|110.16|109.66|110.16|109.66|110.23|109.73|110.16|109.66|13
1734069650000|2024-12-13 06:00:50|108.12|107.62|108.11|107.61|108.12|107.62|108.07|107.57|9
1734048150000|2024-12-13 00:02:30|110.15|109.65|110.2|109.7|110.2|109.7|110.15|109.65|9
1734069660000|2024-12-13 06:01:00|108.12|107.62|108.22|107.72|108.22|107.72|108.12|107.62|12
1734048160000|2024-12-13 00:02:40|110.21|109.71|110.3|109.8|110.3|109.8|110.21|109.71|6
1734069670000|2024-12-13 06:01:10|108.25|107.75|108.21|107.71|108.25|107.75|108.18|107.68|9
1734069680000|2024-12-13 06:01:20|108.17|107.67|108.13|107.63|108.17|107.67|108.13|107.63|7
1734048380000|2024-12-13 00:06:20|110.24|109.74|110.22|109.72|110.25|109.75|110.22|109.72|3
1734069690000|2024-12-13 06:01:30|108.14|107.64|108.16|107.66|108.17|107.67|108.12|107.62|10
1734069700000|2024-12-13 06:01:40|108.15|107.65|108.15|107.65|108.15|107.65|108.13|107.63|5
1734048390000|2024-12-13 00:06:30|110.24|109.74|110.23|109.73|110.24|109.74|110.21|109.71|11
1734069710000|2024-12-13 06:01:50|108.14|107.64|108.13|107.63|108.14|107.64|108.11|107.61|9
1734048400000|2024-12-13 00:06:40|110.24|109.74|110.27|109.77|110.27|109.77|110.24|109.74|7
1734069720000|2024-12-13 06:02:00|108.15|107.65|108.25|107.75|108.25|107.75|108.15|107.65|6
1734069730000|2024-12-13 06:02:10|108.27|107.77|108.32|107.82|108.32|107.82|108.25|107.75|9
1734048410000|2024-12-13 00:06:50|110.28|109.78|110.29|109.79|110.31|109.81|110.28|109.78|6
1734069740000|2024-12-13 06:02:20|108.26|107.76|108.26|107.76|108.27|107.77|108.24|107.74|6
1734069750000|2024-12-13 06:02:30|108.27|107.77|108.32|107.82|108.33|107.83|108.27|107.77|7
1734048420000|2024-12-13 00:07:00|110.3|109.8|110.29|109.79|110.34|109.84|110.29|109.79|9
1734069760000|2024-12-13 06:02:40|108.33|107.83|108.33|107.83|108.34|107.84|108.29|107.79|11
1734069770000|2024-12-13 06:02:50|108.34|107.84|108.38|107.88|108.38|107.88|108.33|107.83|4
1734048430000|2024-12-13 00:07:10|110.28|109.78|110.21|109.71|110.28|109.78|110.16|109.66|9
1734069780000|2024-12-13 06:03:00|108.4|107.9|108.44|107.94|108.46|107.96|108.4|107.9|9
1734069790000|2024-12-13 06:03:10|108.45|107.95|108.45|107.95|108.49|107.99|108.42|107.92|14
1734048440000|2024-12-13 00:07:20|110.2|109.7|110.3|109.8|110.3|109.8|110.2|109.7|10
1734069800000|2024-12-13 06:03:20|108.43|107.93|108.35|107.85|108.43|107.93|108.34|107.84|10
1734048450000|2024-12-13 00:07:30|110.31|109.81|110.28|109.78|110.31|109.81|110.28|109.78|3
1734069810000|2024-12-13 06:03:30|108.32|107.82|108.36|107.86|108.37|107.87|108.32|107.82|9
1734069820000|2024-12-13 06:03:40|108.37|107.87|108.38|107.88|108.39|107.89|108.37|107.87|3
1734048460000|2024-12-13 00:07:40|110.29|109.79|110.22|109.72|110.29|109.79|110.21|109.71|6
1734069830000|2024-12-13 06:03:50|108.36|107.86|108.34|107.84|108.36|107.86|108.34|107.84|5
1734069840000|2024-12-13 06:04:00|108.33|107.83|108.34|107.84|108.34|107.84|108.3|107.8|12
1734048470000|2024-12-13 00:07:50|110.23|109.73|110.32|109.82|110.32|109.82|110.23|109.73|12
1734069850000|2024-12-13 06:04:10|108.35|107.85|108.4|107.9|108.42|107.92|108.35|107.85|6
1734069860000|2024-12-13 06:04:20|108.42|107.92|108.45|107.95|108.45|107.95|108.41|107.91|5
1734048480000|2024-12-13 00:08:00|110.33|109.83|110.42|109.92|110.42|109.92|110.33|109.83|8
1734069870000|2024-12-13 06:04:30|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|4
1734048490000|2024-12-13 00:08:10|110.44|109.94|110.52|110.02|110.52|110.02|110.44|109.94|7
1734069890000|2024-12-13 06:04:50|108.41|107.91|108.42|107.92|108.42|107.92|108.4|107.9|4
1734048500000|2024-12-13 00:08:20|110.53|110.03|110.6|110.1|110.6|110.1|110.53|110.03|6
1734069900000|2024-12-13 06:05:00|108.43|107.93|108.46|107.96|108.46|107.96|108.42|107.92|7
1734048510000|2024-12-13 00:08:30|110.61|110.11|110.57|110.07|110.62|110.12|110.56|110.06|10
1734069910000|2024-12-13 06:05:10|108.45|107.95|108.51|108.01|108.52|108.02|108.45|107.95|9
1734069920000|2024-12-13 06:05:20|108.48|107.98|108.44|107.94|108.49|107.99|108.44|107.94|5
1734048520000|2024-12-13 00:08:40|110.56|110.06|110.52|110.02|110.56|110.06|110.49|109.99|11
1734069930000|2024-12-13 06:05:30|108.45|107.95|108.45|107.95|108.46|107.96|108.45|107.95|5
1734048530000|2024-12-13 00:08:50|110.51|110.01|110.41|109.91|110.52|110.02|110.41|109.91|8
1734069950000|2024-12-13 06:05:50|108.48|107.98|108.51|108.01|108.51|108.01|108.48|107.98|4
1734048540000|2024-12-13 00:09:00|110.4|109.9|110.28|109.78|110.4|109.9|110.24|109.74|13
1734069960000|2024-12-13 06:06:00|108.48|107.98|108.49|107.99|108.49|107.99|108.46|107.96|9
1734069970000|2024-12-13 06:06:10|108.51|108.01|108.54|108.04|108.54|108.04|108.51|108.01|6
1734048550000|2024-12-13 00:09:10|110.27|109.77|110.22|109.72|110.27|109.77|110.22|109.72|6
1734069980000|2024-12-13 06:06:20|108.55|108.05|108.6|108.1|108.62|108.12|108.55|108.05|6
1734048560000|2024-12-13 00:09:20|110.24|109.74|110.3|109.8|110.3|109.8|110.24|109.74|11
1734069990000|2024-12-13 06:06:30|108.61|108.11|108.64|108.14|108.64|108.14|108.61|108.11|4
1734048570000|2024-12-13 00:09:30|110.31|109.81|110.32|109.82|110.32|109.82|110.31|109.81|4
1734070000000|2024-12-13 06:06:40|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734048580000|2024-12-13 00:09:40|110.3|109.8|110.22|109.72|110.31|109.81|110.21|109.71|14
1734070010000|2024-12-13 06:06:50|108.66|108.16|108.66|108.16|108.66|108.16|108.66|108.16|1
1734048590000|2024-12-13 00:09:50|110.23|109.73|110.31|109.81|110.32|109.82|110.23|109.73|8
1734070020000|2024-12-13 06:07:00|108.65|108.15|108.74|108.24|108.74|108.24|108.65|108.15|11
1734048600000|2024-12-13 00:10:00|110.34|109.84|110.33|109.83|110.35|109.85|110.29|109.79|18
1734070030000|2024-12-13 06:07:10|108.76|108.26|108.83|108.33|108.83|108.33|108.76|108.26|11
1734048610000|2024-12-13 00:10:10|110.25|109.75|110.11|109.61|110.25|109.75|110.08|109.58|13
1734070040000|2024-12-13 06:07:20|108.84|108.34|108.84|108.34|108.86|108.36|108.82|108.32|10
1734048620000|2024-12-13 00:10:20|110.12|109.62|110.23|109.73|110.23|109.73|110.1|109.6|12
1734070050000|2024-12-13 06:07:30|108.83|108.33|108.81|108.31|108.83|108.33|108.81|108.31|6
1734070060000|2024-12-13 06:07:40|108.8|108.3|108.8|108.3|108.8|108.3|108.8|108.3|1
1734048630000|2024-12-13 00:10:30|110.22|109.72|110.2|109.7|110.22|109.72|110.18|109.68|10
1734070070000|2024-12-13 06:07:50|108.81|108.31|108.81|108.31|108.81|108.31|108.81|108.31|1
1734048640000|2024-12-13 00:10:40|110.19|109.69|110.2|109.7|110.22|109.72|110.19|109.69|8
1734070080000|2024-12-13 06:08:00|108.8|108.3|108.73|108.23|108.8|108.3|108.73|108.23|7
1734070090000|2024-12-13 06:08:10|108.75|108.25|108.71|108.21|108.75|108.25|108.71|108.21|14
1734048650000|2024-12-13 00:10:50|110.19|109.69|110.16|109.66|110.19|109.69|110.16|109.66|3
1734070100000|2024-12-13 06:08:20|108.72|108.22|108.77|108.27|108.77|108.27|108.72|108.22|7
1734048660000|2024-12-13 00:11:00|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734070110000|2024-12-13 06:08:30|108.76|108.26|108.75|108.25|108.76|108.26|108.75|108.25|2
1734048670000|2024-12-13 00:11:10|110.18|109.68|110.23|109.73|110.24|109.74|110.18|109.68|7
1734070120000|2024-12-13 06:08:40|108.77|108.27|108.8|108.3|108.81|108.31|108.76|108.26|6
1734048680000|2024-12-13 00:11:20|110.24|109.74|110.2|109.7|110.24|109.74|110.2|109.7|5
1734070130000|2024-12-13 06:08:50|108.79|108.29|108.78|108.28|108.79|108.29|108.76|108.26|6
1734048690000|2024-12-13 00:11:30|110.21|109.71|110.16|109.66|110.21|109.71|110.15|109.65|5
1734070140000|2024-12-13 06:09:00|108.76|108.26|108.79|108.29|108.8|108.3|108.76|108.26|6
1734048700000|2024-12-13 00:11:40|110.17|109.67|110.18|109.68|110.19|109.69|110.17|109.67|6
1734070150000|2024-12-13 06:09:10|108.8|108.3|108.78|108.28|108.82|108.32|108.78|108.28|9
1734048710000|2024-12-13 00:11:50|110.19|109.69|110.24|109.74|110.25|109.75|110.19|109.69|6
1734070160000|2024-12-13 06:09:20|108.76|108.26|108.76|108.26|108.76|108.26|108.76|108.26|1
1734070170000|2024-12-13 06:09:30|108.77|108.27|108.78|108.28|108.79|108.29|108.77|108.27|3
1734048720000|2024-12-13 00:12:00|110.23|109.73|110.18|109.68|110.23|109.73|110.18|109.68|6
1734070180000|2024-12-13 06:09:40|108.72|108.22|108.73|108.23|108.74|108.24|108.7|108.2|8
1734048730000|2024-12-13 00:12:10|110.17|109.67|110.06|109.56|110.17|109.67|110.06|109.56|12
1734070190000|2024-12-13 06:09:50|108.69|108.19|108.68|108.18|108.69|108.19|108.65|108.15|5
1734070200000|2024-12-13 06:10:00|108.69|108.19|108.74|108.24|108.74|108.24|108.68|108.18|7
1734048740000|2024-12-13 00:12:20|110.05|109.55|109.96|109.46|110.05|109.55|109.96|109.46|7
1734070210000|2024-12-13 06:10:10|108.72|108.22|108.67|108.17|108.72|108.22|108.67|108.17|6
1734048750000|2024-12-13 00:12:30|109.95|109.45|109.88|109.38|109.95|109.45|109.88|109.38|12
1734070220000|2024-12-13 06:10:20|108.68|108.18|108.74|108.24|108.74|108.24|108.68|108.18|9
1734070230000|2024-12-13 06:10:30|108.75|108.25|108.75|108.25|108.75|108.25|108.75|108.25|1
1734048760000|2024-12-13 00:12:40|109.84|109.34|109.8|109.3|109.84|109.34|109.75|109.25|14
1734070240000|2024-12-13 06:10:40|108.71|108.21|108.74|108.24|108.75|108.25|108.71|108.21|9
1734070250000|2024-12-13 06:10:50|108.76|108.26|108.78|108.28|108.79|108.29|108.75|108.25|5
1734048770000|2024-12-13 00:12:50|109.82|109.32|109.82|109.32|109.84|109.34|109.77|109.27|17
1734070260000|2024-12-13 06:11:00|108.77|108.27|108.82|108.32|108.82|108.32|108.77|108.27|9
1734048780000|2024-12-13 00:13:00|109.81|109.31|109.71|109.21|109.81|109.31|109.71|109.21|10
1734070270000|2024-12-13 06:11:10|108.81|108.31|108.77|108.27|108.82|108.32|108.76|108.26|9
1734048790000|2024-12-13 00:13:10|109.7|109.2|109.68|109.18|109.71|109.21|109.64|109.14|12
1734070280000|2024-12-13 06:11:20|108.79|108.29|108.7|108.2|108.79|108.29|108.7|108.2|15
1734048800000|2024-12-13 00:13:20|109.7|109.2|109.7|109.2|109.73|109.23|109.69|109.19|8
1734070290000|2024-12-13 06:11:30|108.65|108.15|108.64|108.14|108.67|108.17|108.63|108.13|6
1734048810000|2024-12-13 00:13:30|109.69|109.19|109.67|109.17|109.69|109.19|109.63|109.13|7
1734070300000|2024-12-13 06:11:40|108.63|108.13|108.67|108.17|108.68|108.18|108.63|108.13|16
1734048820000|2024-12-13 00:13:40|109.66|109.16|109.6|109.1|109.66|109.16|109.57|109.07|13
1734070310000|2024-12-13 06:11:50|108.68|108.18|108.72|108.22|108.72|108.22|108.68|108.18|6
1734048830000|2024-12-13 00:13:50|109.59|109.09|109.49|108.99|109.59|109.09|109.49|108.99|8
1734070320000|2024-12-13 06:12:00|108.7|108.2|108.68|108.18|108.71|108.21|108.67|108.17|5
1734048840000|2024-12-13 00:14:00|109.5|109|109.57|109.07|109.57|109.07|109.48|108.98|12
1734070340000|2024-12-13 06:12:20|108.67|108.17|108.67|108.17|108.67|108.17|108.67|108.17|1
1734048850000|2024-12-13 00:14:10|109.58|109.08|109.58|109.08|109.61|109.11|109.55|109.05|12
1734070350000|2024-12-13 06:12:30|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734048860000|2024-12-13 00:14:20|109.57|109.07|109.61|109.11|109.61|109.11|109.57|109.07|6
1734070360000|2024-12-13 06:12:40|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|3
1734048870000|2024-12-13 00:14:30|109.63|109.13|109.8|109.3|109.81|109.31|109.63|109.13|14
1734070370000|2024-12-13 06:12:50|108.6|108.1|108.57|108.07|108.62|108.12|108.57|108.07|6
1734048880000|2024-12-13 00:14:40|109.78|109.28|109.74|109.24|109.78|109.28|109.71|109.21|15
1734070380000|2024-12-13 06:13:00|108.58|108.08|108.62|108.12|108.64|108.14|108.58|108.08|5
1734048890000|2024-12-13 00:14:50|109.73|109.23|109.71|109.21|109.73|109.23|109.65|109.15|15
1734070390000|2024-12-13 06:13:10|108.64|108.14|108.62|108.12|108.64|108.14|108.6|108.1|8
1734048900000|2024-12-13 00:15:00|109.7|109.2|109.68|109.18|109.71|109.21|109.64|109.14|18
1734070400000|2024-12-13 06:13:20|108.64|108.14|108.66|108.16|108.68|108.18|108.64|108.14|8
1734048910000|2024-12-13 00:15:10|109.69|109.19|109.65|109.15|109.75|109.25|109.65|109.15|15
1734070410000|2024-12-13 06:13:30|108.67|108.17|108.64|108.14|108.67|108.17|108.64|108.14|4
1734070420000|2024-12-13 06:13:40|108.65|108.15|108.67|108.17|108.67|108.17|108.65|108.15|2
1734048920000|2024-12-13 00:15:20|109.64|109.14|109.39|108.89|109.64|109.14|109.39|108.89|12
1734070430000|2024-12-13 06:13:50|108.66|108.16|108.66|108.16|108.66|108.16|108.66|108.16|1
1734048930000|2024-12-13 00:15:30|109.38|108.88|109.29|108.79|109.38|108.88|109.26|108.76|11
1734070440000|2024-12-13 06:14:00|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734070450000|2024-12-13 06:14:10|108.64|108.14|108.72|108.22|108.73|108.23|108.64|108.14|12
1734048940000|2024-12-13 00:15:40|109.28|108.78|109.24|108.74|109.29|108.79|109.2|108.7|14
1734070460000|2024-12-13 06:14:20|108.7|108.2|108.69|108.19|108.7|108.2|108.69|108.19|2
1734070470000|2024-12-13 06:14:30|108.67|108.17|108.64|108.14|108.67|108.17|108.63|108.13|7
1734048950000|2024-12-13 00:15:50|109.25|108.75|109.38|108.88|109.39|108.89|109.25|108.75|15
1734070480000|2024-12-13 06:14:40|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734048960000|2024-12-13 00:16:00|109.39|108.89|109.51|109.01|109.51|109.01|109.32|108.82|16
1734070490000|2024-12-13 06:14:50|108.64|108.14|108.7|108.2|108.72|108.22|108.64|108.14|8
1734070500000|2024-12-13 06:15:00|108.66|108.16|108.67|108.17|108.67|108.17|108.66|108.16|2
1734048970000|2024-12-13 00:16:10|109.53|109.03|109.5|109|109.53|109.03|109.46|108.96|10
1734070510000|2024-12-13 06:15:10|108.66|108.16|108.64|108.14|108.68|108.18|108.63|108.13|7
1734070520000|2024-12-13 06:15:20|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734048980000|2024-12-13 00:16:20|109.49|108.99|109.45|108.95|109.49|108.99|109.43|108.93|11
1734070530000|2024-12-13 06:15:30|108.64|108.14|108.66|108.16|108.68|108.18|108.64|108.14|5
1734070540000|2024-12-13 06:15:40|108.65|108.15|108.63|108.13|108.65|108.15|108.63|108.13|2
1734048990000|2024-12-13 00:16:30|109.46|108.96|109.51|109.01|109.51|109.01|109.46|108.96|10
1734070550000|2024-12-13 06:15:50|108.64|108.14|108.67|108.17|108.67|108.17|108.64|108.14|4
1734070560000|2024-12-13 06:16:00|108.68|108.18|108.7|108.2|108.7|108.2|108.68|108.18|2
1734049000000|2024-12-13 00:16:40|109.5|109|109.63|109.13|109.63|109.13|109.48|108.98|12
1734070570000|2024-12-13 06:16:10|108.72|108.22|108.71|108.21|108.74|108.24|108.71|108.21|5
1734070580000|2024-12-13 06:16:20|108.74|108.24|108.77|108.27|108.78|108.28|108.73|108.23|7
1734049010000|2024-12-13 00:16:50|109.65|109.15|109.7|109.2|109.73|109.23|109.65|109.15|12
1734070590000|2024-12-13 06:16:30|108.74|108.24|108.7|108.2|108.74|108.24|108.7|108.2|9
1734070600000|2024-12-13 06:16:40|108.65|108.15|108.61|108.11|108.65|108.15|108.61|108.11|9
1734049020000|2024-12-13 00:17:00|109.69|109.19|109.76|109.26|109.77|109.27|109.69|109.19|8
1734070610000|2024-12-13 06:16:50|108.6|108.1|108.51|108.01|108.6|108.1|108.47|107.97|9
1734049030000|2024-12-13 00:17:10|109.75|109.25|109.74|109.24|109.82|109.32|109.73|109.23|15
1734070620000|2024-12-13 06:17:00|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|10
1734070630000|2024-12-13 06:17:10|108.53|108.03|108.51|108.01|108.53|108.03|108.51|108.01|13
1734049040000|2024-12-13 00:17:20|109.73|109.23|109.69|109.19|109.73|109.23|109.69|109.19|11
1734070640000|2024-12-13 06:17:20|108.46|107.96|108.34|107.84|108.46|107.96|108.34|107.84|8
1734070650000|2024-12-13 06:17:30|108.36|107.86|108.34|107.84|108.36|107.86|108.32|107.82|10
1734049050000|2024-12-13 00:17:30|109.68|109.18|109.6|109.1|109.68|109.18|109.6|109.1|7
1734070660000|2024-12-13 06:17:40|108.32|107.82|108.17|107.67|108.32|107.82|108.17|107.67|8
1734049060000|2024-12-13 00:17:40|109.61|109.11|109.57|109.07|109.63|109.13|109.57|109.07|8
1734070670000|2024-12-13 06:17:50|108.19|107.69|108.23|107.73|108.24|107.74|108.18|107.68|12
1734070680000|2024-12-13 06:18:00|108.24|107.74|108.22|107.72|108.24|107.74|108.22|107.72|7
1734049070000|2024-12-13 00:17:50|109.56|109.06|109.58|109.08|109.59|109.09|109.52|109.02|17
1734070690000|2024-12-13 06:18:10|108.24|107.74|108.25|107.75|108.26|107.76|108.22|107.72|10
1734070700000|2024-12-13 06:18:20|108.24|107.74|108.32|107.82|108.32|107.82|108.24|107.74|13
1734049080000|2024-12-13 00:18:00|109.59|109.09|109.64|109.14|109.65|109.15|109.59|109.09|7
1734070710000|2024-12-13 06:18:30|108.35|107.85|108.34|107.84|108.35|107.85|108.34|107.84|2
1734049090000|2024-12-13 00:18:10|109.65|109.15|109.68|109.18|109.73|109.23|109.65|109.15|10
1734070720000|2024-12-13 06:18:40|108.35|107.85|108.38|107.88|108.39|107.89|108.34|107.84|7
1734070730000|2024-12-13 06:18:50|108.4|107.9|108.39|107.89|108.4|107.9|108.38|107.88|6
1734049100000|2024-12-13 00:18:20|109.7|109.2|109.63|109.13|109.7|109.2|109.59|109.09|12
1734070740000|2024-12-13 06:19:00|108.38|107.88|108.35|107.85|108.38|107.88|108.35|107.85|3
1734070750000|2024-12-13 06:19:10|108.36|107.86|108.4|107.9|108.4|107.9|108.36|107.86|3
1734049110000|2024-12-13 00:18:30|109.65|109.15|109.73|109.23|109.77|109.27|109.65|109.15|13
1734070760000|2024-12-13 06:19:20|108.41|107.91|108.4|107.9|108.42|107.92|108.4|107.9|4
1734049120000|2024-12-13 00:18:40|109.74|109.24|109.72|109.22|109.74|109.24|109.72|109.22|3
1734070770000|2024-12-13 06:19:30|108.36|107.86|108.36|107.86|108.37|107.87|108.36|107.86|3
1734070780000|2024-12-13 06:19:40|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|6
1734049130000|2024-12-13 00:18:50|109.71|109.21|109.74|109.24|109.74|109.24|109.65|109.15|10
1734070790000|2024-12-13 06:19:50|108.33|107.83|108.37|107.87|108.38|107.88|108.33|107.83|10
1734070800000|2024-12-13 06:20:00|108.36|107.86|108.34|107.84|108.36|107.86|108.34|107.84|3
1734049140000|2024-12-13 00:19:00|109.76|109.26|109.72|109.22|109.78|109.28|109.72|109.22|6
1734070810000|2024-12-13 06:20:10|108.33|107.83|108.35|107.85|108.35|107.85|108.32|107.82|8
1734049150000|2024-12-13 00:19:10|109.74|109.24|109.83|109.33|109.83|109.33|109.72|109.22|10
1734070820000|2024-12-13 06:20:20|108.36|107.86|108.42|107.92|108.42|107.92|108.36|107.86|10
1734070830000|2024-12-13 06:20:30|108.43|107.93|108.5|108|108.5|108|108.43|107.93|13
1734049160000|2024-12-13 00:19:20|109.85|109.35|109.9|109.4|109.9|109.4|109.84|109.34|10
1734070840000|2024-12-13 06:20:40|108.51|108.01|108.47|107.97|108.51|108.01|108.47|107.97|6
1734070850000|2024-12-13 06:20:50|108.46|107.96|108.51|108.01|108.51|108.01|108.46|107.96|4
1734049170000|2024-12-13 00:19:30|109.89|109.39|110.04|109.54|110.04|109.54|109.89|109.39|9
1734070860000|2024-12-13 06:21:00|108.5|108|108.57|108.07|108.59|108.09|108.5|108|13
1734049180000|2024-12-13 00:19:40|110.02|109.52|110.1|109.6|110.11|109.61|110.02|109.52|8
1734070870000|2024-12-13 06:21:10|108.54|108.04|108.59|108.09|108.59|108.09|108.54|108.04|4
1734070880000|2024-12-13 06:21:20|108.58|108.08|108.54|108.04|108.58|108.08|108.54|108.04|4
1734049190000|2024-12-13 00:19:50|110.07|109.57|110.05|109.55|110.07|109.57|110.05|109.55|3
1734070890000|2024-12-13 06:21:30|108.55|108.05|108.56|108.06|108.56|108.06|108.53|108.03|7
1734049200000|2024-12-13 00:20:00|110.06|109.56|110.1|109.6|110.13|109.63|110.06|109.56|12
1734070900000|2024-12-13 06:21:40|108.57|108.07|108.59|108.09|108.61|108.11|108.57|108.07|7
1734070910000|2024-12-13 06:21:50|108.6|108.1|108.53|108.03|108.6|108.1|108.53|108.03|6
1734049210000|2024-12-13 00:20:10|110.09|109.59|110.07|109.57|110.11|109.61|110.07|109.57|5
1734070920000|2024-12-13 06:22:00|108.5|108|108.5|108|108.5|108|108.5|108|1
1734049220000|2024-12-13 00:20:20|110.06|109.56|110.12|109.62|110.12|109.62|110.04|109.54|6
1734070930000|2024-12-13 06:22:10|108.51|108.01|108.53|108.03|108.53|108.03|108.51|108.01|3
1734070940000|2024-12-13 06:22:20|108.54|108.04|108.55|108.05|108.55|108.05|108.54|108.04|2
1734049230000|2024-12-13 00:20:30|110.14|109.64|110.17|109.67|110.18|109.68|110.13|109.63|7
1734070960000|2024-12-13 06:22:40|108.53|108.03|108.51|108.01|108.53|108.03|108.48|107.98|9
1734049240000|2024-12-13 00:20:40|110.16|109.66|110.14|109.64|110.16|109.66|110.14|109.64|3
1734070970000|2024-12-13 06:22:50|108.5|108|108.51|108.01|108.51|108.01|108.5|108|2
1734070980000|2024-12-13 06:23:00|108.5|108|108.5|108|108.5|108|108.47|107.97|9
1734049250000|2024-12-13 00:20:50|110.13|109.63|110.11|109.61|110.13|109.63|110.08|109.58|8
1734070990000|2024-12-13 06:23:10|108.51|108.01|108.5|108|108.51|108.01|108.5|108|2
1734071000000|2024-12-13 06:23:20|108.49|107.99|108.5|108|108.5|108|108.47|107.97|7
1734049260000|2024-12-13 00:21:00|110.1|109.6|110.11|109.61|110.12|109.62|110.06|109.56|7
1734071010000|2024-12-13 06:23:30|108.51|108.01|108.43|107.93|108.51|108.01|108.43|107.93|6
1734049270000|2024-12-13 00:21:10|110.1|109.6|110.17|109.67|110.18|109.68|110.09|109.59|10
1734071020000|2024-12-13 06:23:40|108.42|107.92|108.35|107.85|108.42|107.92|108.35|107.85|5
1734071030000|2024-12-13 06:23:50|108.36|107.86|108.39|107.89|108.4|107.9|108.36|107.86|5
1734049280000|2024-12-13 00:21:20|110.21|109.71|110.28|109.78|110.28|109.78|110.21|109.71|6
1734071040000|2024-12-13 06:24:00|108.4|107.9|108.41|107.91|108.43|107.93|108.39|107.89|7
1734049290000|2024-12-13 00:21:30|110.3|109.8|110.34|109.84|110.34|109.84|110.3|109.8|8
1734071050000|2024-12-13 06:24:10|108.42|107.92|108.45|107.95|108.46|107.96|108.41|107.91|7
1734071060000|2024-12-13 06:24:20|108.46|107.96|108.52|108.02|108.52|108.02|108.46|107.96|6
1734049300000|2024-12-13 00:21:40|110.33|109.83|110.3|109.8|110.33|109.83|110.3|109.8|4
1734071070000|2024-12-13 06:24:30|108.48|107.98|108.47|107.97|108.48|107.98|108.47|107.97|2
1734071080000|2024-12-13 06:24:40|108.46|107.96|108.42|107.92|108.47|107.97|108.41|107.91|7
1734049310000|2024-12-13 00:21:50|110.27|109.77|110.29|109.79|110.29|109.79|110.27|109.77|3
1734071090000|2024-12-13 06:24:50|108.43|107.93|108.46|107.96|108.48|107.98|108.43|107.93|3
1734049320000|2024-12-13 00:22:00|110.3|109.8|110.34|109.84|110.36|109.86|110.3|109.8|8
1734071100000|2024-12-13 06:25:00|108.44|107.94|108.44|107.94|108.44|107.94|108.44|107.94|1
1734071110000|2024-12-13 06:25:10|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|10
1734049330000|2024-12-13 00:22:10|110.36|109.86|110.38|109.88|110.38|109.88|110.35|109.85|6
1734071120000|2024-12-13 06:25:20|108.43|107.93|108.48|107.98|108.48|107.98|108.43|107.93|3
1734071130000|2024-12-13 06:25:30|108.49|107.99|108.52|108.02|108.53|108.03|108.49|107.99|11
1734049340000|2024-12-13 00:22:20|110.39|109.89|110.38|109.88|110.43|109.93|110.38|109.88|9
1734071140000|2024-12-13 06:25:40|108.51|108.01|108.49|107.99|108.51|108.01|108.49|107.99|7
1734049350000|2024-12-13 00:22:30|110.4|109.9|110.4|109.9|110.42|109.92|110.39|109.89|6
1734071150000|2024-12-13 06:25:50|108.5|108|108.53|108.03|108.53|108.03|108.49|107.99|4
1734071160000|2024-12-13 06:26:00|108.54|108.04|108.51|108.01|108.56|108.06|108.51|108.01|8
1734049360000|2024-12-13 00:22:40|110.39|109.89|110.34|109.84|110.39|109.89|110.33|109.83|10
1734071170000|2024-12-13 06:26:10|108.5|108|108.52|108.02|108.54|108.04|108.5|108|5
1734071190000|2024-12-13 06:26:30|108.53|108.03|108.59|108.09|108.61|108.11|108.52|108.02|10
1734049370000|2024-12-13 00:22:50|110.33|109.83|110.33|109.83|110.33|109.83|110.33|109.83|1
1734071200000|2024-12-13 06:26:40|108.6|108.1|108.56|108.06|108.6|108.1|108.56|108.06|4
1734049380000|2024-12-13 00:23:00|110.32|109.82|110.31|109.81|110.32|109.82|110.27|109.77|8
1734071210000|2024-12-13 06:26:50|108.51|108.01|108.52|108.02|108.55|108.05|108.51|108.01|11
1734071230000|2024-12-13 06:27:10|108.51|108.01|108.56|108.06|108.56|108.06|108.5|108|8
1734049390000|2024-12-13 00:23:10|110.29|109.79|110.22|109.72|110.29|109.79|110.19|109.69|10
1734071240000|2024-12-13 06:27:20|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734049400000|2024-12-13 00:23:20|110.21|109.71|110.32|109.82|110.32|109.82|110.21|109.71|10
1734071260000|2024-12-13 06:27:40|108.53|108.03|108.53|108.03|108.54|108.04|108.52|108.02|5
1734071270000|2024-12-13 06:27:50|108.5|108|108.5|108|108.5|108|108.49|107.99|3
1734049410000|2024-12-13 00:23:30|110.31|109.81|110.3|109.8|110.31|109.81|110.26|109.76|6
1734071280000|2024-12-13 06:28:00|108.49|107.99|108.45|107.95|108.49|107.99|108.45|107.95|8
1734071290000|2024-12-13 06:28:10|108.44|107.94|108.5|108|108.5|108|108.44|107.94|10
1734049420000|2024-12-13 00:23:40|110.32|109.82|110.28|109.78|110.33|109.83|110.28|109.78|5
1734071300000|2024-12-13 06:28:20|108.49|107.99|108.45|107.95|108.49|107.99|108.45|107.95|5
1734071310000|2024-12-13 06:28:30|108.44|107.94|108.45|107.95|108.46|107.96|108.44|107.94|7
1734049430000|2024-12-13 00:23:50|110.27|109.77|110.27|109.77|110.28|109.78|110.25|109.75|6
1734071330000|2024-12-13 06:28:50|108.46|107.96|108.45|107.95|108.47|107.97|108.45|107.95|4
1734049440000|2024-12-13 00:24:00|110.28|109.78|110.34|109.84|110.34|109.84|110.28|109.78|5
1734071350000|2024-12-13 06:29:10|108.47|107.97|108.49|107.99|108.51|108.01|108.47|107.97|7
1734071360000|2024-12-13 06:29:20|108.51|108.01|108.53|108.03|108.54|108.04|108.5|108|7
1734049450000|2024-12-13 00:24:10|110.33|109.83|110.32|109.82|110.33|109.83|110.31|109.81|4
1734071370000|2024-12-13 06:29:30|108.52|108.02|108.52|108.02|108.52|108.02|108.52|108.02|1
1734071380000|2024-12-13 06:29:40|108.54|108.04|108.61|108.11|108.62|108.12|108.54|108.04|10
1734049460000|2024-12-13 00:24:20|110.33|109.83|110.44|109.94|110.44|109.94|110.33|109.83|9
1734071390000|2024-12-13 06:29:50|108.62|108.12|108.59|108.09|108.62|108.12|108.59|108.09|3
1734049470000|2024-12-13 00:24:30|110.45|109.95|110.57|110.07|110.58|110.08|110.45|109.95|12
1734071400000|2024-12-13 06:30:00|108.58|108.08|108.58|108.08|108.58|108.08|108.58|108.08|1
1734071410000|2024-12-13 06:30:10|108.59|108.09|108.63|108.13|108.63|108.13|108.59|108.09|8
1734049480000|2024-12-13 00:24:40|110.56|110.06|110.58|110.08|110.58|110.08|110.54|110.04|6
1734071420000|2024-12-13 06:30:20|108.66|108.16|108.7|108.2|108.7|108.2|108.66|108.16|4
1734071430000|2024-12-13 06:30:30|108.72|108.22|108.73|108.23|108.77|108.27|108.71|108.21|9
1734049490000|2024-12-13 00:24:50|110.59|110.09|110.61|110.11|110.62|110.12|110.59|110.09|7
1734071440000|2024-12-13 06:30:40|108.74|108.24|108.72|108.22|108.74|108.24|108.72|108.22|3
1734071450000|2024-12-13 06:30:50|108.71|108.21|108.67|108.17|108.71|108.21|108.67|108.17|4
1734049500000|2024-12-13 00:25:00|110.6|110.1|110.56|110.06|110.6|110.1|110.56|110.06|6
1734071460000|2024-12-13 06:31:00|108.68|108.18|108.69|108.19|108.69|108.19|108.68|108.18|2
1734049510000|2024-12-13 00:25:10|110.54|110.04|110.56|110.06|110.57|110.07|110.53|110.03|6
1734071470000|2024-12-13 06:31:10|108.7|108.2|108.76|108.26|108.76|108.26|108.7|108.2|5
1734071480000|2024-12-13 06:31:20|108.75|108.25|108.74|108.24|108.75|108.25|108.74|108.24|2
1734049520000|2024-12-13 00:25:20|110.55|110.05|110.6|110.1|110.6|110.1|110.53|110.03|9
1734071490000|2024-12-13 06:31:30|108.71|108.21|108.73|108.23|108.73|108.23|108.71|108.21|3
1734071500000|2024-12-13 06:31:40|108.7|108.2|108.7|108.2|108.7|108.2|108.7|108.2|1
1734049530000|2024-12-13 00:25:30|110.59|110.09|110.6|110.1|110.6|110.1|110.59|110.09|2
1734071510000|2024-12-13 06:31:50|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|7
1734049540000|2024-12-13 00:25:40|110.61|110.11|110.63|110.13|110.64|110.14|110.61|110.11|7
1734071520000|2024-12-13 06:32:00|108.76|108.26|108.84|108.34|108.84|108.34|108.75|108.25|13
1734071530000|2024-12-13 06:32:10|108.83|108.33|108.89|108.39|108.93|108.43|108.83|108.33|18
1734049550000|2024-12-13 00:25:50|110.64|110.14|110.73|110.23|110.73|110.23|110.64|110.14|5
1734071540000|2024-12-13 06:32:20|108.84|108.34|108.85|108.35|108.85|108.35|108.82|108.32|11
1734049560000|2024-12-13 00:26:00|110.75|110.25|110.82|110.32|110.86|110.36|110.75|110.25|12
1734071550000|2024-12-13 06:32:30|108.84|108.34|108.9|108.4|108.92|108.42|108.84|108.34|11
1734071560000|2024-12-13 06:32:40|108.88|108.38|108.89|108.39|108.9|108.4|108.88|108.38|9
1734049570000|2024-12-13 00:26:10|110.81|110.31|110.74|110.24|110.82|110.32|110.74|110.24|9
1734071570000|2024-12-13 06:32:50|108.9|108.4|108.89|108.39|108.9|108.4|108.88|108.38|8
1734049580000|2024-12-13 00:26:20|110.73|110.23|110.83|110.33|110.83|110.33|110.72|110.22|12
1734071580000|2024-12-13 06:33:00|108.88|108.38|108.87|108.37|108.88|108.38|108.86|108.36|3
1734071590000|2024-12-13 06:33:10|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734049590000|2024-12-13 00:26:30|110.82|110.32|110.83|110.33|110.85|110.35|110.82|110.32|7
1734071600000|2024-12-13 06:33:20|108.86|108.36|108.84|108.34|108.86|108.36|108.83|108.33|4
1734071610000|2024-12-13 06:33:30|108.83|108.33|108.83|108.33|108.83|108.33|108.83|108.33|1
1734049600000|2024-12-13 00:26:40|110.82|110.32|110.77|110.27|110.83|110.33|110.77|110.27|13
1734071620000|2024-12-13 06:33:40|108.82|108.32|108.71|108.21|108.82|108.32|108.71|108.21|8
1734049610000|2024-12-13 00:26:50|110.76|110.26|110.66|110.16|110.76|110.26|110.66|110.16|9
1734071630000|2024-12-13 06:33:50|108.7|108.2|108.74|108.24|108.74|108.24|108.7|108.2|3
1734049620000|2024-12-13 00:27:00|110.68|110.18|110.67|110.17|110.69|110.19|110.67|110.17|7
1734071640000|2024-12-13 06:34:00|108.73|108.23|108.74|108.24|108.75|108.25|108.7|108.2|14
1734049630000|2024-12-13 00:27:10|110.65|110.15|110.63|110.13|110.65|110.15|110.63|110.13|2
1734071650000|2024-12-13 06:34:10|108.75|108.25|108.78|108.28|108.79|108.29|108.72|108.22|9
1734049640000|2024-12-13 00:27:20|110.61|110.11|110.55|110.05|110.61|110.11|110.54|110.04|7
1734071660000|2024-12-13 06:34:20|108.76|108.26|108.74|108.24|108.76|108.26|108.74|108.24|2
1734049650000|2024-12-13 00:27:30|110.56|110.06|110.5|110|110.56|110.06|110.5|110|4
1734071670000|2024-12-13 06:34:30|108.73|108.23|108.71|108.21|108.73|108.23|108.71|108.21|5
1734049660000|2024-12-13 00:27:40|110.49|109.99|110.48|109.98|110.49|109.99|110.47|109.97|7
1734071680000|2024-12-13 06:34:40|108.7|108.2|108.67|108.17|108.7|108.2|108.67|108.17|3
1734049670000|2024-12-13 00:27:50|110.47|109.97|110.49|109.99|110.51|110.01|110.47|109.97|7
1734071690000|2024-12-13 06:34:50|108.64|108.14|108.58|108.08|108.64|108.14|108.58|108.08|4
1734049680000|2024-12-13 00:28:00|110.48|109.98|110.33|109.83|110.48|109.98|110.32|109.82|12
1734071700000|2024-12-13 06:35:00|108.56|108.06|108.54|108.04|108.56|108.06|108.53|108.03|5
1734049690000|2024-12-13 00:28:10|110.34|109.84|110.31|109.81|110.35|109.85|110.3|109.8|8
1734071710000|2024-12-13 06:35:10|108.53|108.03|108.5|108|108.54|108.04|108.5|108|7
1734049700000|2024-12-13 00:28:20|110.3|109.8|110.3|109.8|110.3|109.8|110.3|109.8|1
1734071720000|2024-12-13 06:35:20|108.48|107.98|108.37|107.87|108.48|107.98|108.37|107.87|4
1734071730000|2024-12-13 06:35:30|108.32|107.82|108.24|107.74|108.32|107.82|108.19|107.69|6
1734049710000|2024-12-13 00:28:30|110.28|109.78|110.2|109.7|110.29|109.79|110.2|109.7|8
1734071740000|2024-12-13 06:35:40|108.23|107.73|108.22|107.72|108.29|107.79|108.22|107.72|11
1734049720000|2024-12-13 00:28:40|110.18|109.68|110.13|109.63|110.18|109.68|110.11|109.61|11
1734071750000|2024-12-13 06:35:50|108.2|107.7|108.27|107.77|108.27|107.77|108.18|107.68|9
1734049730000|2024-12-13 00:28:50|110.12|109.62|110.11|109.61|110.12|109.62|110.11|109.61|2
1734071760000|2024-12-13 06:36:00|108.24|107.74|108.29|107.79|108.29|107.79|108.24|107.74|6
1734049740000|2024-12-13 00:29:00|110.12|109.62|110.18|109.68|110.19|109.69|110.1|109.6|10
1734071770000|2024-12-13 06:36:10|108.3|107.8|108.34|107.84|108.37|107.87|108.29|107.79|16
1734049750000|2024-12-13 00:29:10|110.19|109.69|110.21|109.71|110.24|109.74|110.19|109.69|8
1734071780000|2024-12-13 06:36:20|108.29|107.79|108.29|107.79|108.29|107.79|108.29|107.79|1
1734049760000|2024-12-13 00:29:20|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734071790000|2024-12-13 06:36:30|108.25|107.75|108.17|107.67|108.28|107.78|108.17|107.67|10
1734049770000|2024-12-13 00:29:30|110.19|109.69|110.17|109.67|110.19|109.69|110.16|109.66|10
1734071800000|2024-12-13 06:36:40|108.19|107.69|108|107.5|108.19|107.69|108|107.5|7
1734049780000|2024-12-13 00:29:40|110.19|109.69|110.2|109.7|110.2|109.7|110.19|109.69|2
1734071810000|2024-12-13 06:36:50|108.01|107.51|107.99|107.49|108.06|107.56|107.99|107.49|10
1734049790000|2024-12-13 00:29:50|110.19|109.69|110.19|109.69|110.19|109.69|110.19|109.69|1
1734071820000|2024-12-13 06:37:00|108|107.5|108|107.5|108|107.5|107.97|107.47|5
1734049800000|2024-12-13 00:30:00|110.17|109.67|110.23|109.73|110.24|109.74|110.15|109.65|15
1734071830000|2024-12-13 06:37:10|108.01|107.51|108.07|107.57|108.11|107.61|108.01|107.51|9
1734049810000|2024-12-13 00:30:10|110.22|109.72|110.15|109.65|110.23|109.73|110.15|109.65|11
1734071840000|2024-12-13 06:37:20|108.09|107.59|108.03|107.53|108.09|107.59|108.03|107.53|7
1734049820000|2024-12-13 00:30:20|110.14|109.64|110.16|109.66|110.18|109.68|110.12|109.62|9
1734071850000|2024-12-13 06:37:30|108.01|107.51|107.92|107.42|108.01|107.51|107.92|107.42|5
1734049830000|2024-12-13 00:30:30|110.15|109.65|110.16|109.66|110.16|109.66|110.15|109.65|2
1734071860000|2024-12-13 06:37:40|107.94|107.44|107.89|107.39|107.94|107.44|107.89|107.39|4
1734049840000|2024-12-13 00:30:40|110.15|109.65|110.15|109.65|110.15|109.65|110.15|109.65|1
1734071880000|2024-12-13 06:38:00|107.87|107.37|107.8|107.3|107.87|107.37|107.8|107.3|7
1734071890000|2024-12-13 06:38:10|107.81|107.31|107.78|107.28|107.83|107.33|107.78|107.28|5
1734049850000|2024-12-13 00:30:50|110.14|109.64|110.18|109.68|110.19|109.69|110.14|109.64|4
1734071900000|2024-12-13 06:38:20|107.74|107.24|107.72|107.22|107.74|107.24|107.71|107.21|7
1734049860000|2024-12-13 00:31:00|110.17|109.67|110.11|109.61|110.17|109.67|110.09|109.59|8
1734071910000|2024-12-13 06:38:30|107.73|107.23|107.81|107.31|107.81|107.31|107.73|107.23|7
1734071920000|2024-12-13 06:38:40|107.79|107.29|107.83|107.33|107.83|107.33|107.79|107.29|3
1734049870000|2024-12-13 00:31:10|110.12|109.62|110.2|109.7|110.21|109.71|110.12|109.62|9
1734071930000|2024-12-13 06:38:50|107.81|107.31|107.86|107.36|107.87|107.37|107.81|107.31|7
1734071940000|2024-12-13 06:39:00|107.85|107.35|107.82|107.32|107.86|107.36|107.82|107.32|4
1734049880000|2024-12-13 00:31:20|110.21|109.71|110.15|109.65|110.21|109.71|110.15|109.65|5
1734071950000|2024-12-13 06:39:10|107.8|107.3|107.76|107.26|107.8|107.3|107.73|107.23|9
1734049890000|2024-12-13 00:31:30|110.16|109.66|110.07|109.57|110.16|109.66|110.07|109.57|8
1734071960000|2024-12-13 06:39:20|107.75|107.25|107.75|107.25|107.75|107.25|107.75|107.25|1
1734071970000|2024-12-13 06:39:30|107.71|107.21|107.68|107.18|107.71|107.21|107.68|107.18|4
1734049900000|2024-12-13 00:31:40|110.08|109.58|110.03|109.53|110.08|109.58|110.03|109.53|3
1734071980000|2024-12-13 06:39:40|107.66|107.16|107.61|107.11|107.66|107.16|107.59|107.09|10
1734071990000|2024-12-13 06:39:50|107.62|107.12|107.62|107.12|107.65|107.15|107.62|107.12|10
1734049910000|2024-12-13 00:31:50|110.04|109.54|110|109.5|110.07|109.57|109.99|109.49|11
1734072000000|2024-12-13 06:40:00|107.63|107.13|107.59|107.09|107.64|107.14|107.56|107.06|8
1734049920000|2024-12-13 00:32:00|110.02|109.52|110.03|109.53|110.04|109.54|110.02|109.52|3
1734072010000|2024-12-13 06:40:10|107.58|107.08|107.57|107.07|107.59|107.09|107.55|107.05|7
1734072020000|2024-12-13 06:40:20|107.58|107.08|107.56|107.06|107.58|107.08|107.56|107.06|2
1734049930000|2024-12-13 00:32:10|110.04|109.54|110.04|109.54|110.05|109.55|110|109.5|7
1734072030000|2024-12-13 06:40:30|107.57|107.07|107.6|107.1|107.62|107.12|107.57|107.07|4
1734049940000|2024-12-13 00:32:20|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734072040000|2024-12-13 06:40:40|107.61|107.11|107.61|107.11|107.63|107.13|107.6|107.1|6
1734072060000|2024-12-13 06:41:00|107.63|107.13|107.6|107.1|107.65|107.15|107.59|107.09|7
1734049950000|2024-12-13 00:32:30|110.08|109.58|110.11|109.61|110.11|109.61|110.08|109.58|3
1734072070000|2024-12-13 06:41:10|107.61|107.11|107.61|107.11|107.64|107.14|107.59|107.09|9
1734072080000|2024-12-13 06:41:20|107.56|107.06|107.5|107|107.58|107.08|107.5|107|13
1734049960000|2024-12-13 00:32:40|110.1|109.6|110.08|109.58|110.11|109.61|110.08|109.58|5
1734072090000|2024-12-13 06:41:30|107.51|107.01|107.46|106.96|107.51|107.01|107.46|106.96|4
1734049970000|2024-12-13 00:32:50|110.06|109.56|110.06|109.56|110.06|109.56|110.06|109.56|1
1734072100000|2024-12-13 06:41:40|107.45|106.95|107.48|106.98|107.49|106.99|107.44|106.94|11
1734072110000|2024-12-13 06:41:50|107.49|106.99|107.47|106.97|107.49|106.99|107.44|106.94|6
1734049980000|2024-12-13 00:33:00|110.07|109.57|110.11|109.61|110.13|109.63|110.07|109.57|6
1734072120000|2024-12-13 06:42:00|107.48|106.98|107.39|106.89|107.48|106.98|107.39|106.89|5
1734072130000|2024-12-13 06:42:10|107.37|106.87|107.34|106.84|107.37|106.87|107.34|106.84|2
1734049990000|2024-12-13 00:33:10|110.12|109.62|110.22|109.72|110.22|109.72|110.12|109.62|8
1734072140000|2024-12-13 06:42:20|107.35|106.85|107.32|106.82|107.38|106.88|107.31|106.81|8
1734050000000|2024-12-13 00:33:20|110.21|109.71|110.19|109.69|110.22|109.72|110.19|109.69|4
1734072150000|2024-12-13 06:42:30|107.3|106.8|107.21|106.71|107.31|106.81|107.21|106.71|14
1734072160000|2024-12-13 06:42:40|107.12|106.62|107.17|106.67|107.17|106.67|107.11|106.61|7
1734050010000|2024-12-13 00:33:30|110.17|109.67|110.06|109.56|110.17|109.67|110.06|109.56|10
1734072170000|2024-12-13 06:42:50|107.18|106.68|107.26|106.76|107.29|106.79|107.17|106.67|17
1734072180000|2024-12-13 06:43:00|107.29|106.79|107.25|106.75|107.29|106.79|107.23|106.73|5
1734050020000|2024-12-13 00:33:40|110.08|109.58|110.12|109.62|110.12|109.62|110.07|109.57|10
1734072190000|2024-12-13 06:43:10|107.26|106.76|107.23|106.73|107.26|106.76|107.22|106.72|8
1734050030000|2024-12-13 00:33:50|110.13|109.63|110.11|109.61|110.14|109.64|110.11|109.61|4
1734072200000|2024-12-13 06:43:20|107.25|106.75|107.3|106.8|107.34|106.84|107.23|106.73|16
1734072210000|2024-12-13 06:43:30|107.27|106.77|107.29|106.79|107.29|106.79|107.23|106.73|5
1734050040000|2024-12-13 00:34:00|110.12|109.62|110.1|109.6|110.14|109.64|110.1|109.6|7
1734072220000|2024-12-13 06:43:40|107.27|106.77|107.3|106.8|107.3|106.8|107.27|106.77|8
1734072230000|2024-12-13 06:43:50|107.32|106.82|107.31|106.81|107.32|106.82|107.31|106.81|4
1734050050000|2024-12-13 00:34:10|110.11|109.61|110.12|109.62|110.16|109.66|110.11|109.61|8
1734072240000|2024-12-13 06:44:00|107.3|106.8|107.44|106.94|107.44|106.94|107.3|106.8|14
1734050060000|2024-12-13 00:34:20|110.13|109.63|110.2|109.7|110.2|109.7|110.13|109.63|10
1734072250000|2024-12-13 06:44:10|107.45|106.95|107.53|107.03|107.55|107.05|107.45|106.95|12
1734072260000|2024-12-13 06:44:20|107.54|107.04|107.62|107.12|107.62|107.12|107.54|107.04|8
1734050070000|2024-12-13 00:34:30|110.18|109.68|110.14|109.64|110.18|109.68|110.13|109.63|6
1734072270000|2024-12-13 06:44:30|107.63|107.13|107.69|107.19|107.69|107.19|107.63|107.13|7
1734072280000|2024-12-13 06:44:40|107.71|107.21|107.85|107.35|107.86|107.36|107.71|107.21|14
1734050080000|2024-12-13 00:34:40|110.13|109.63|110.15|109.65|110.17|109.67|110.13|109.63|7
1734072290000|2024-12-13 06:44:50|107.86|107.36|107.87|107.37|107.9|107.4|107.85|107.35|13
1734050090000|2024-12-13 00:34:50|110.17|109.67|110.23|109.73|110.23|109.73|110.17|109.67|7
1734072300000|2024-12-13 06:45:00|107.88|107.38|107.81|107.31|107.91|107.41|107.81|107.31|9
1734072310000|2024-12-13 06:45:10|107.77|107.27|107.75|107.25|107.8|107.3|107.73|107.23|12
1734050100000|2024-12-13 00:35:00|110.24|109.74|110.23|109.73|110.3|109.8|110.23|109.73|11
1734072320000|2024-12-13 06:45:20|107.78|107.28|107.73|107.23|107.78|107.28|107.73|107.23|4
1734072330000|2024-12-13 06:45:30|107.7|107.2|107.68|107.18|107.71|107.21|107.68|107.18|7
1734050110000|2024-12-13 00:35:10|110.25|109.75|110.3|109.8|110.3|109.8|110.24|109.74|13
1734072340000|2024-12-13 06:45:40|107.65|107.15|107.64|107.14|107.65|107.15|107.64|107.14|4
1734050120000|2024-12-13 00:35:20|110.32|109.82|110.42|109.92|110.43|109.93|110.32|109.82|10
1734072350000|2024-12-13 06:45:50|107.6|107.1|107.61|107.11|107.62|107.12|107.6|107.1|3
1734072360000|2024-12-13 06:46:00|107.6|107.1|107.6|107.1|107.6|107.1|107.57|107.07|8
1734050130000|2024-12-13 00:35:30|110.43|109.93|110.36|109.86|110.43|109.93|110.35|109.85|8
1734072370000|2024-12-13 06:46:10|107.58|107.08|107.5|107|107.58|107.08|107.5|107|7
1734072380000|2024-12-13 06:46:20|107.48|106.98|107.57|107.07|107.58|107.08|107.48|106.98|11
1734050140000|2024-12-13 00:35:40|110.37|109.87|110.39|109.89|110.39|109.89|110.37|109.87|2
1734072390000|2024-12-13 06:46:30|107.55|107.05|107.48|106.98|107.55|107.05|107.47|106.97|9
1734072400000|2024-12-13 06:46:40|107.51|107.01|107.48|106.98|107.51|107.01|107.48|106.98|9
1734050150000|2024-12-13 00:35:50|110.34|109.84|110.32|109.82|110.34|109.84|110.31|109.81|6
1734072410000|2024-12-13 06:46:50|107.49|106.99|107.43|106.93|107.49|106.99|107.4|106.9|9
1734050160000|2024-12-13 00:36:00|110.33|109.83|110.33|109.83|110.36|109.86|110.33|109.83|6
1734072420000|2024-12-13 06:47:00|107.44|106.94|107.57|107.07|107.57|107.07|107.44|106.94|14
1734072430000|2024-12-13 06:47:10|107.54|107.04|107.46|106.96|107.55|107.05|107.45|106.95|8
1734050170000|2024-12-13 00:36:10|110.31|109.81|110.2|109.7|110.31|109.81|110.2|109.7|9
1734072440000|2024-12-13 06:47:20|107.47|106.97|107.52|107.02|107.52|107.02|107.43|106.93|7
1734072450000|2024-12-13 06:47:30|107.53|107.03|107.52|107.02|107.53|107.03|107.52|107.02|2
1734050180000|2024-12-13 00:36:20|110.22|109.72|110.23|109.73|110.24|109.74|110.22|109.72|5
1734072460000|2024-12-13 06:47:40|107.51|107.01|107.58|107.08|107.58|107.08|107.5|107|10
1734072470000|2024-12-13 06:47:50|107.6|107.1|107.43|106.93|107.6|107.1|107.4|106.9|12
1734050190000|2024-12-13 00:36:30|110.24|109.74|110.28|109.78|110.29|109.79|110.24|109.74|5
1734072480000|2024-12-13 06:48:00|107.41|106.91|107.4|106.9|107.41|106.91|107.35|106.85|12
1734050200000|2024-12-13 00:36:40|110.27|109.77|110.17|109.67|110.27|109.77|110.17|109.67|11
1734072490000|2024-12-13 06:48:10|107.39|106.89|107.38|106.88|107.39|106.89|107.33|106.83|10
1734072500000|2024-12-13 06:48:20|107.39|106.89|107.49|106.99|107.49|106.99|107.38|106.88|8
1734050210000|2024-12-13 00:36:50|110.16|109.66|110.12|109.62|110.16|109.66|110.12|109.62|3
1734072510000|2024-12-13 06:48:30|107.51|107.01|107.53|107.03|107.54|107.04|107.51|107.01|7
1734050220000|2024-12-13 00:37:00|110.15|109.65|110.23|109.73|110.23|109.73|110.15|109.65|15
1734072520000|2024-12-13 06:48:40|107.54|107.04|107.49|106.99|107.57|107.07|107.49|106.99|11
1734072530000|2024-12-13 06:48:50|107.44|106.94|107.38|106.88|107.44|106.94|107.38|106.88|8
1734050230000|2024-12-13 00:37:10|110.22|109.72|110.14|109.64|110.22|109.72|110.13|109.63|9
1734072540000|2024-12-13 06:49:00|107.39|106.89|107.37|106.87|107.41|106.91|107.35|106.85|12
1734072550000|2024-12-13 06:49:10|107.36|106.86|107.32|106.82|107.45|106.95|107.32|106.82|9
1734050240000|2024-12-13 00:37:20|110.16|109.66|110.16|109.66|110.18|109.68|110.15|109.65|6
1734072560000|2024-12-13 06:49:20|107.33|106.83|107.23|106.73|107.33|106.83|107.23|106.73|9
1734050250000|2024-12-13 00:37:30|110.17|109.67|110.2|109.7|110.21|109.71|110.17|109.67|10
1734072570000|2024-12-13 06:49:30|107.24|106.74|107.32|106.82|107.34|106.84|107.23|106.73|17
1734072580000|2024-12-13 06:49:40|107.31|106.81|107.26|106.76|107.32|106.82|107.25|106.75|7
1734050260000|2024-12-13 00:37:40|110.19|109.69|110.19|109.69|110.2|109.7|110.19|109.69|3
1734072590000|2024-12-13 06:49:50|107.25|106.75|107.23|106.73|107.29|106.79|107.22|106.72|12
1734072600000|2024-12-13 06:50:00|107.25|106.75|107.28|106.78|107.28|106.78|107.23|106.73|10
1734050270000|2024-12-13 00:37:50|110.18|109.68|110.18|109.68|110.18|109.68|110.18|109.68|1
1734072610000|2024-12-13 06:50:10|107.27|106.77|107.28|106.78|107.3|106.8|107.23|106.73|10
1734050280000|2024-12-13 00:38:00|110.17|109.67|110.05|109.55|110.17|109.67|110.05|109.55|8
1734072620000|2024-12-13 06:50:20|107.27|106.77|107.3|106.8|107.31|106.81|107.27|106.77|11
1734072630000|2024-12-13 06:50:30|107.2|106.7|107.21|106.71|107.22|106.72|107.2|106.7|3
1734050290000|2024-12-13 00:38:10|110.04|109.54|110.04|109.54|110.05|109.55|110.03|109.53|4
1734072640000|2024-12-13 06:50:40|107.2|106.7|107.16|106.66|107.23|106.73|107.16|106.66|9
1734072650000|2024-12-13 06:50:50|107.15|106.65|107.07|106.57|107.15|106.65|107.07|106.57|5
1734050300000|2024-12-13 00:38:20|110.06|109.56|110.09|109.59|110.12|109.62|110.06|109.56|8
1734072660000|2024-12-13 06:51:00|107.02|106.52|107.15|106.65|107.16|106.66|107.02|106.52|17
1734072670000|2024-12-13 06:51:10|107.16|106.66|107.25|106.75|107.27|106.77|107.16|106.66|10
1734050310000|2024-12-13 00:38:30|110.07|109.57|110.06|109.56|110.07|109.57|110.06|109.56|4
1734072680000|2024-12-13 06:51:20|107.19|106.69|107.19|106.69|107.23|106.73|107.17|106.67|14
1734050320000|2024-12-13 00:38:40|110.05|109.55|110.06|109.56|110.06|109.56|110.05|109.55|2
1734072690000|2024-12-13 06:51:30|107.2|106.7|107.16|106.66|107.21|106.71|107.16|106.66|7
1734072700000|2024-12-13 06:51:40|107.2|106.7|107.24|106.74|107.24|106.74|107.19|106.69|9
1734050330000|2024-12-13 00:38:50|110.08|109.58|110.08|109.58|110.08|109.58|110.08|109.58|1
1734072710000|2024-12-13 06:51:50|107.25|106.75|107.19|106.69|107.25|106.75|107.19|106.69|5
1734072720000|2024-12-13 06:52:00|107.21|106.71|107.24|106.74|107.24|106.74|107.19|106.69|14
1734050340000|2024-12-13 00:39:00|110.09|109.59|110.11|109.61|110.13|109.63|110.09|109.59|7
1734072730000|2024-12-13 06:52:10|107.2|106.7|107.31|106.81|107.31|106.81|107.18|106.68|7
1734050350000|2024-12-13 00:39:10|110.1|109.6|110.12|109.62|110.12|109.62|110.09|109.59|4
1734072740000|2024-12-13 06:52:20|107.32|106.82|107.36|106.86|107.38|106.88|107.32|106.82|7
1734072750000|2024-12-13 06:52:30|107.32|106.82|107.25|106.75|107.32|106.82|107.24|106.74|14
1734050360000|2024-12-13 00:39:20|110.13|109.63|110.15|109.65|110.15|109.65|110.13|109.63|3
1734072760000|2024-12-13 06:52:40|107.26|106.76|107.29|106.79|107.29|106.79|107.26|106.76|3
1734050370000|2024-12-13 00:39:30|110.16|109.66|110.13|109.63|110.16|109.66|110.11|109.61|6
1734072770000|2024-12-13 06:52:50|107.31|106.81|107.27|106.77|107.32|106.82|107.27|106.77|13
1734050380000|2024-12-13 00:39:40|110.12|109.62|110.14|109.64|110.14|109.64|110.12|109.62|4
1734072780000|2024-12-13 06:53:00|107.29|106.79|107.28|106.78|107.29|106.79|107.25|106.75|15
1734050390000|2024-12-13 00:39:50|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734072790000|2024-12-13 06:53:10|107.3|106.8|107.28|106.78|107.3|106.8|107.28|106.78|14
1734050400000|2024-12-13 00:40:00|110.16|109.66|110.17|109.67|110.27|109.77|110.16|109.66|17
1734072800000|2024-12-13 06:53:20|107.27|106.77|107.19|106.69|107.27|106.77|107.19|106.69|4
1734050410000|2024-12-13 00:40:10|110.18|109.68|110.23|109.73|110.23|109.73|110.18|109.68|6
1734072810000|2024-12-13 06:53:30|107.18|106.68|107.09|106.59|107.19|106.69|107.08|106.58|12
1734050420000|2024-12-13 00:40:20|110.24|109.74|110.31|109.81|110.31|109.81|110.24|109.74|6
1734072820000|2024-12-13 06:53:40|107.1|106.6|107.1|106.6|107.12|106.62|107.09|106.59|11
1734050430000|2024-12-13 00:40:30|110.3|109.8|110.37|109.87|110.37|109.87|110.3|109.8|4
1734072830000|2024-12-13 06:53:50|107.11|106.61|107.07|106.57|107.11|106.61|107.07|106.57|11
1734050440000|2024-12-13 00:40:40|110.36|109.86|110.36|109.86|110.36|109.86|110.36|109.86|1
1734072840000|2024-12-13 06:54:00|107.05|106.55|107.04|106.54|107.05|106.55|107.01|106.51|8
1734050450000|2024-12-13 00:40:50|110.33|109.83|110.32|109.82|110.33|109.83|110.32|109.82|2
1734072850000|2024-12-13 06:54:10|107.06|106.56|107.09|106.59|107.09|106.59|107.06|106.56|8
1734050460000|2024-12-13 00:41:00|110.31|109.81|110.34|109.84|110.34|109.84|110.31|109.81|3
1734072860000|2024-12-13 06:54:20|107.02|106.52|106.96|106.46|107.02|106.52|106.96|106.46|3
1734050470000|2024-12-13 00:41:10|110.35|109.85|110.34|109.84|110.36|109.86|110.34|109.84|4
1734072870000|2024-12-13 06:54:30|106.97|106.47|106.95|106.45|106.98|106.48|106.95|106.45|7
1734050480000|2024-12-13 00:41:20|110.35|109.85|110.34|109.84|110.35|109.85|110.34|109.84|2
1734072880000|2024-12-13 06:54:40|106.96|106.46|106.94|106.44|106.97|106.47|106.94|106.44|6
1734050490000|2024-12-13 00:41:30|110.33|109.83|110.35|109.85|110.35|109.85|110.33|109.83|3
1734072890000|2024-12-13 06:54:50|106.93|106.43|106.87|106.37|106.93|106.43|106.86|106.36|4
1734050500000|2024-12-13 00:41:40|110.36|109.86|110.35|109.85|110.36|109.86|110.35|109.85|2
1734072900000|2024-12-13 06:55:00|106.89|106.39|106.92|106.42|106.92|106.42|106.88|106.38|9
1734050510000|2024-12-13 00:41:50|110.37|109.87|110.34|109.84|110.37|109.87|110.34|109.84|3
1734072910000|2024-12-13 06:55:10|106.93|106.43|106.92|106.42|106.99|106.49|106.92|106.42|11
1734050520000|2024-12-13 00:42:00|110.32|109.82|110.26|109.76|110.32|109.82|110.26|109.76|3
1734072920000|2024-12-13 06:55:20|106.94|106.44|106.87|106.37|106.94|106.44|106.87|106.37|11
1734050530000|2024-12-13 00:42:10|110.28|109.78|110.32|109.82|110.32|109.82|110.28|109.78|5
1734072930000|2024-12-13 06:55:30|106.86|106.36|106.91|106.41|106.92|106.42|106.86|106.36|12
1734050540000|2024-12-13 00:42:20|110.33|109.83|110.35|109.85|110.36|109.86|110.33|109.83|4
1734072940000|2024-12-13 06:55:40|106.92|106.42|106.98|106.48|106.98|106.48|106.92|106.42|5
1734050550000|2024-12-13 00:42:30|110.34|109.84|110.26|109.76|110.34|109.84|110.26|109.76|6
1734072950000|2024-12-13 06:55:50|106.97|106.47|106.98|106.48|107|106.5|106.94|106.44|14
1734050560000|2024-12-13 00:42:40|110.25|109.75|110.25|109.75|110.25|109.75|110.25|109.75|1
1734072960000|2024-12-13 06:56:00|106.99|106.49|107.02|106.52|107.06|106.56|106.99|106.49|7
1734050700000|2024-12-13 00:45:00|110.25|109.75|110.26|109.76|110.26|109.76|110.19|109.69|11
1734072970000|2024-12-13 06:56:10|107.03|106.53|107.04|106.54|107.04|106.54|107|106.5|7
1734050710000|2024-12-13 00:45:10|110.28|109.78|110.31|109.81|110.31|109.81|110.27|109.77|8
1734072980000|2024-12-13 06:56:20|107|106.5|107|106.5|107.04|106.54|107|106.5|12
1734050720000|2024-12-13 00:45:20|110.36|109.86|110.47|109.97|110.47|109.97|110.36|109.86|10
1734072990000|2024-12-13 06:56:30|106.95|106.45|106.92|106.42|106.97|106.47|106.91|106.41|6
1734050730000|2024-12-13 00:45:30|110.49|109.99|110.43|109.93|110.49|109.99|110.43|109.93|6
1734073000000|2024-12-13 06:56:40|106.94|106.44|106.98|106.48|106.99|106.49|106.94|106.44|7
1734050740000|2024-12-13 00:45:40|110.46|109.96|110.44|109.94|110.49|109.99|110.43|109.93|9
1734073010000|2024-12-13 06:56:50|106.97|106.47|106.91|106.41|106.97|106.47|106.9|106.4|6
1734050750000|2024-12-13 00:45:50|110.43|109.93|110.46|109.96|110.46|109.96|110.43|109.93|3
1734073020000|2024-12-13 06:57:00|106.93|106.43|106.83|106.33|106.93|106.43|106.83|106.33|10
1734050760000|2024-12-13 00:46:00|110.48|109.98|110.38|109.88|110.48|109.98|110.38|109.88|10
1734073030000|2024-12-13 06:57:10|106.78|106.28|106.79|106.29|106.81|106.31|106.77|106.27|11
1734050770000|2024-12-13 00:46:10|110.37|109.87|110.26|109.76|110.37|109.87|110.26|109.76|9
1734073040000|2024-12-13 06:57:20|106.8|106.3|106.79|106.29|106.84|106.34|106.78|106.28|11
1734050780000|2024-12-13 00:46:20|110.27|109.77|110.36|109.86|110.37|109.87|110.26|109.76|13
1734073050000|2024-12-13 06:57:30|106.82|106.32|106.79|106.29|106.83|106.33|106.79|106.29|10
1734050790000|2024-12-13 00:46:30|110.46|109.96|110.33|109.83|110.46|109.96|110.33|109.83|10
1734073060000|2024-12-13 06:57:40|106.78|106.28|106.79|106.29|106.79|106.29|106.76|106.26|7
1734050800000|2024-12-13 00:46:40|110.32|109.82|110.23|109.73|110.32|109.82|110.17|109.67|18
1734073070000|2024-12-13 06:57:50|106.78|106.28|106.83|106.33|106.83|106.33|106.78|106.28|9
1734050810000|2024-12-13 00:46:50|110.22|109.72|110.29|109.79|110.37|109.87|110.21|109.71|15
1734073080000|2024-12-13 06:58:00|106.81|106.31|106.8|106.3|106.83|106.33|106.8|106.3|4
1734050820000|2024-12-13 00:47:00|110.28|109.78|110.09|109.59|110.29|109.79|110.09|109.59|20
1734073090000|2024-12-13 06:58:10|106.81|106.31|106.83|106.33|106.83|106.33|106.81|106.31|2
1734050830000|2024-12-13 00:47:10|110.1|109.6|110.11|109.61|110.17|109.67|110.09|109.59|11
1734073110000|2024-12-13 06:58:30|106.8|106.3|106.73|106.23|106.8|106.3|106.73|106.23|6
1734050840000|2024-12-13 00:47:20|110.12|109.62|110.19|109.69|110.19|109.69|110.09|109.59|13
1734073120000|2024-12-13 06:58:40|106.74|106.24|106.77|106.27|106.78|106.28|106.74|106.24|7
1734050850000|2024-12-13 00:47:30|110.18|109.68|110.17|109.67|110.19|109.69|110.17|109.67|8
1734073130000|2024-12-13 06:58:50|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734050860000|2024-12-13 00:47:40|110.19|109.69|110.19|109.69|110.24|109.74|110.19|109.69|14
1734073140000|2024-12-13 06:59:00|106.74|106.24|106.78|106.28|106.79|106.29|106.73|106.23|8
1734050870000|2024-12-13 00:47:50|110.17|109.67|110.18|109.68|110.21|109.71|110.16|109.66|8
1734073150000|2024-12-13 06:59:10|106.79|106.29|106.78|106.28|106.79|106.29|106.78|106.28|6
1734050880000|2024-12-13 00:48:00|110.17|109.67|110.24|109.74|110.25|109.75|110.16|109.66|9
1734073160000|2024-12-13 06:59:20|106.77|106.27|106.73|106.23|106.77|106.27|106.73|106.23|4
1734050890000|2024-12-13 00:48:10|110.25|109.75|110.21|109.71|110.25|109.75|110.19|109.69|16
1734073170000|2024-12-13 06:59:30|106.72|106.22|106.64|106.14|106.72|106.22|106.64|106.14|4
1734050900000|2024-12-13 00:48:20|110.19|109.69|110.22|109.72|110.25|109.75|110.19|109.69|11
1734073180000|2024-12-13 06:59:40|106.63|106.13|106.61|106.11|106.65|106.15|106.61|106.11|8
1734050910000|2024-12-13 00:48:30|110.18|109.68|110.16|109.66|110.21|109.71|110.16|109.66|11
1734073190000|2024-12-13 06:59:50|106.62|106.12|106.55|106.05|106.62|106.12|106.55|106.05|6
1734050920000|2024-12-13 00:48:40|110.15|109.65|110.05|109.55|110.15|109.65|109.98|109.48|20
1734073200000|2024-12-13 07:00:00|106.56|106.06|106.43|105.93|106.56|106.06|106.37|105.87|18
1734050930000|2024-12-13 00:48:50|110.06|109.56|110.15|109.65|110.15|109.65|110.06|109.56|7
1734073210000|2024-12-13 07:00:10|106.44|105.94|106.59|106.09|106.61|106.11|106.44|105.94|13
1734050940000|2024-12-13 00:49:00|110.14|109.64|110.08|109.58|110.14|109.64|110.07|109.57|10
1734073220000|2024-12-13 07:00:20|106.57|106.07|106.45|105.95|106.57|106.07|106.45|105.95|7
1734050950000|2024-12-13 00:49:10|110.06|109.56|109.96|109.46|110.06|109.56|109.95|109.45|13
1734073230000|2024-12-13 07:00:30|106.41|105.91|106.51|106.01|106.54|106.04|106.41|105.91|14
1734050960000|2024-12-13 00:49:20|109.97|109.47|109.87|109.37|109.97|109.47|109.85|109.35|14
1734073240000|2024-12-13 07:00:40|106.52|106.02|106.51|106.01|106.55|106.05|106.5|106|11
1734050970000|2024-12-13 00:49:30|109.89|109.39|109.92|109.42|109.95|109.45|109.89|109.39|13
1734073250000|2024-12-13 07:00:50|106.5|106|106.52|106.02|106.55|106.05|106.5|106|7
1734050980000|2024-12-13 00:49:40|109.9|109.4|109.67|109.17|109.9|109.4|109.66|109.16|14
1734073260000|2024-12-13 07:01:00|106.48|105.98|106.42|105.92|106.55|106.05|106.42|105.92|10
1734073270000|2024-12-13 07:01:10|106.44|105.94|106.47|105.97|106.49|105.99|106.42|105.92|13
1734050990000|2024-12-13 00:49:50|109.68|109.18|109.69|109.19|109.72|109.22|109.65|109.15|16
1734073280000|2024-12-13 07:01:20|106.48|105.98|106.54|106.04|106.59|106.09|106.48|105.98|7
1734051000000|2024-12-13 00:50:00|109.74|109.24|109.65|109.15|109.74|109.24|109.64|109.14|12
1734073290000|2024-12-13 07:01:30|106.45|105.95|106.45|105.95|106.47|105.97|106.45|105.95|5
1734073300000|2024-12-13 07:01:40|106.46|105.96|106.56|106.06|106.58|106.08|106.45|105.95|13
1734051010000|2024-12-13 00:50:10|109.66|109.16|109.56|109.06|109.66|109.16|109.56|109.06|12
1734073310000|2024-12-13 07:01:50|106.57|106.07|106.59|106.09|106.59|106.09|106.57|106.07|3
1734073320000|2024-12-13 07:02:00|106.6|106.1|106.71|106.21|106.76|106.26|106.6|106.1|15
1734051020000|2024-12-13 00:50:20|109.55|109.05|109.64|109.14|109.65|109.15|109.55|109.05|11
1734073330000|2024-12-13 07:02:10|106.72|106.22|106.64|106.14|106.72|106.22|106.64|106.14|3
1734051030000|2024-12-13 00:50:30|109.65|109.15|109.66|109.16|109.67|109.17|109.64|109.14|6
1734073340000|2024-12-13 07:02:20|106.61|106.11|106.48|105.98|106.61|106.11|106.48|105.98|4
1734073350000|2024-12-13 07:02:30|106.49|105.99|106.56|106.06|106.56|106.06|106.49|105.99|11
1734051040000|2024-12-13 00:50:40|109.67|109.17|109.69|109.19|109.74|109.24|109.65|109.15|15
1734073360000|2024-12-13 07:02:40|106.48|105.98|106.39|105.89|106.5|106|106.39|105.89|4
1734073370000|2024-12-13 07:02:50|106.38|105.88|106.45|105.95|106.46|105.96|106.38|105.88|8
1734051050000|2024-12-13 00:50:50|109.68|109.18|109.65|109.15|109.68|109.18|109.65|109.15|11
1734073380000|2024-12-13 07:03:00|106.44|105.94|106.39|105.89|106.44|105.94|106.38|105.88|3
1734073390000|2024-12-13 07:03:10|106.37|105.87|106.39|105.89|106.39|105.89|106.36|105.86|6
1734051060000|2024-12-13 00:51:00|109.66|109.16|109.63|109.13|109.67|109.17|109.63|109.13|9
1734073400000|2024-12-13 07:03:20|106.41|105.91|106.46|105.96|106.46|105.96|106.41|105.91|9
1734073410000|2024-12-13 07:03:30|106.45|105.95|106.41|105.91|106.46|105.96|106.41|105.91|8
1734051070000|2024-12-13 00:51:10|109.64|109.14|109.68|109.18|109.69|109.19|109.64|109.14|8
1734073420000|2024-12-13 07:03:40|106.39|105.89|106.35|105.85|106.4|105.9|106.35|105.85|6
1734073430000|2024-12-13 07:03:50|106.32|105.82|106.22|105.72|106.32|105.82|106.22|105.72|8
1734051080000|2024-12-13 00:51:20|109.66|109.16|109.68|109.18|109.68|109.18|109.66|109.16|4
1734073440000|2024-12-13 07:04:00|106.25|105.75|106.31|105.81|106.32|105.82|106.25|105.75|9
1734051090000|2024-12-13 00:51:30|109.69|109.19|109.57|109.07|109.69|109.19|109.57|109.07|9
1734073450000|2024-12-13 07:04:10|106.28|105.78|106.29|105.79|106.29|105.79|106.25|105.75|6
1734073460000|2024-12-13 07:04:20|106.26|105.76|106.22|105.72|106.26|105.76|106.22|105.72|3
1734051100000|2024-12-13 00:51:40|109.56|109.06|109.59|109.09|109.59|109.09|109.54|109.04|7
1734073470000|2024-12-13 07:04:30|106.12|105.62|106.15|105.65|106.15|105.65|106.08|105.58|5
1734073480000|2024-12-13 07:04:40|106.16|105.66|106.1|105.6|106.17|105.67|106.1|105.6|7
1734051110000|2024-12-13 00:51:50|109.58|109.08|109.54|109.04|109.58|109.08|109.54|109.04|6
1734073490000|2024-12-13 07:04:50|106.12|105.62|106.06|105.56|106.12|105.62|106.06|105.56|7
1734073500000|2024-12-13 07:05:00|106.07|105.57|106.13|105.63|106.14|105.64|106.07|105.57|8
1734051120000|2024-12-13 00:52:00|109.53|109.03|109.47|108.97|109.56|109.06|109.47|108.97|9
1734073510000|2024-12-13 07:05:10|106.09|105.59|106.06|105.56|106.09|105.59|106.06|105.56|5
1734051130000|2024-12-13 00:52:10|109.46|108.96|109.44|108.94|109.46|108.96|109.44|108.94|6
1734073520000|2024-12-13 07:05:20|106.08|105.58|106.03|105.53|106.13|105.63|106.03|105.53|11
1734073530000|2024-12-13 07:05:30|105.99|105.49|105.99|105.49|106.03|105.53|105.99|105.49|6
1734051140000|2024-12-13 00:52:20|109.46|108.96|109.48|108.98|109.49|108.99|109.46|108.96|5
1734073540000|2024-12-13 07:05:40|105.98|105.48|105.99|105.49|105.99|105.49|105.96|105.46|6
1734073550000|2024-12-13 07:05:50|106|105.5|105.78|105.28|106|105.5|105.78|105.28|6
1734051150000|2024-12-13 00:52:30|109.49|108.99|109.56|109.06|109.59|109.09|109.49|108.99|16
1734073560000|2024-12-13 07:06:00|105.77|105.27|105.86|105.36|105.87|105.37|105.77|105.27|10
1734073570000|2024-12-13 07:06:10|105.85|105.35|105.81|105.31|105.86|105.36|105.8|105.3|9
1734051160000|2024-12-13 00:52:40|109.55|109.05|109.53|109.03|109.55|109.05|109.53|109.03|8
1734073580000|2024-12-13 07:06:20|105.79|105.29|105.78|105.28|105.79|105.29|105.73|105.23|9
1734051170000|2024-12-13 00:52:50|109.54|109.04|109.56|109.06|109.57|109.07|109.54|109.04|9
1734073590000|2024-12-13 07:06:30|105.79|105.29|105.72|105.22|105.79|105.29|105.72|105.22|5
1734073600000|2024-12-13 07:06:40|105.69|105.19|105.67|105.17|105.7|105.2|105.66|105.16|5
1734051180000|2024-12-13 00:53:00|109.55|109.05|109.68|109.18|109.68|109.18|109.55|109.05|16
1734073610000|2024-12-13 07:06:50|105.66|105.16|105.7|105.2|105.7|105.2|105.64|105.14|12
1734073620000|2024-12-13 07:07:00|105.74|105.24|105.85|105.35|105.88|105.38|105.74|105.24|14
1734051190000|2024-12-13 00:53:10|109.69|109.19|109.73|109.23|109.73|109.23|109.67|109.17|12
1734073630000|2024-12-13 07:07:10|105.87|105.37|105.73|105.23|105.87|105.37|105.72|105.22|10
1734073640000|2024-12-13 07:07:20|105.74|105.24|105.69|105.19|105.74|105.24|105.67|105.17|8
1734051200000|2024-12-13 00:53:20|109.72|109.22|109.76|109.26|109.77|109.27|109.67|109.17|12
1734073650000|2024-12-13 07:07:30|105.68|105.18|105.68|105.18|105.69|105.19|105.63|105.13|6
1734051210000|2024-12-13 00:53:30|109.77|109.27|109.76|109.26|109.77|109.27|109.73|109.23|8
1734073660000|2024-12-13 07:07:40|105.66|105.16|105.48|104.98|105.66|105.16|105.47|104.97|12
1734073670000|2024-12-13 07:07:50|105.47|104.97|105.51|105.01|105.57|105.07|105.47|104.97|9
1734051220000|2024-12-13 00:53:40|109.75|109.25|109.78|109.28|109.79|109.29|109.73|109.23|12
1734073680000|2024-12-13 07:08:00|105.52|105.02|105.5|105|105.56|105.06|105.45|104.95|14
1734073690000|2024-12-13 07:08:10|105.52|105.02|105.57|105.07|105.59|105.09|105.5|105|12
1734051230000|2024-12-13 00:53:50|109.79|109.29|109.82|109.32|109.84|109.34|109.79|109.29|6
1734073700000|2024-12-13 07:08:20|105.58|105.08|105.71|105.21|105.71|105.21|105.58|105.08|18
1734051240000|2024-12-13 00:54:00|109.86|109.36|109.84|109.34|109.88|109.38|109.82|109.32|11
1734073710000|2024-12-13 07:08:30|105.7|105.2|105.7|105.2|105.72|105.22|105.67|105.17|9
1734073720000|2024-12-13 07:08:40|105.71|105.21|105.9|105.4|105.97|105.47|105.7|105.2|20
1734051250000|2024-12-13 00:54:10|109.86|109.36|109.73|109.23|109.86|109.36|109.73|109.23|11
1734073730000|2024-12-13 07:08:50|105.91|105.41|106.05|105.55|106.05|105.55|105.91|105.41|19
1734073740000|2024-12-13 07:09:00|106.06|105.56|106.12|105.62|106.15|105.65|106.06|105.56|22
1734051260000|2024-12-13 00:54:20|109.72|109.22|109.69|109.19|109.72|109.22|109.67|109.17|5
1734073750000|2024-12-13 07:09:10|106.1|105.6|106.13|105.63|106.14|105.64|106.04|105.54|21
1734051270000|2024-12-13 00:54:30|109.7|109.2|109.75|109.25|109.75|109.25|109.7|109.2|8
1734073760000|2024-12-13 07:09:20|106.16|105.66|106.23|105.73|106.23|105.73|106.16|105.66|22
1734073770000|2024-12-13 07:09:30|106.22|105.72|106.14|105.64|106.22|105.72|106.13|105.63|14
1734051280000|2024-12-13 00:54:40|109.76|109.26|109.76|109.26|109.76|109.26|109.75|109.25|3
1734073780000|2024-12-13 07:09:40|106.13|105.63|105.92|105.42|106.13|105.63|105.92|105.42|8
1734073790000|2024-12-13 07:09:50|105.91|105.41|105.84|105.34|105.91|105.41|105.83|105.33|6
1734051290000|2024-12-13 00:54:50|109.75|109.25|109.75|109.25|109.76|109.26|109.75|109.25|3
1734073800000|2024-12-13 07:10:00|105.86|105.36|105.8|105.3|105.9|105.4|105.8|105.3|17
1734051300000|2024-12-13 00:55:00|109.72|109.22|109.69|109.19|109.74|109.24|109.68|109.18|12
1734073810000|2024-12-13 07:10:10|105.82|105.32|105.88|105.38|105.93|105.43|105.8|105.3|18
1734073820000|2024-12-13 07:10:20|105.87|105.37|105.75|105.25|105.87|105.37|105.74|105.24|7
1734051310000|2024-12-13 00:55:10|109.68|109.18|109.72|109.22|109.75|109.25|109.68|109.18|6
1734073830000|2024-12-13 07:10:30|105.74|105.24|105.85|105.35|105.87|105.37|105.74|105.24|15
1734073840000|2024-12-13 07:10:40|105.81|105.31|105.87|105.37|105.87|105.37|105.76|105.26|22
1734051320000|2024-12-13 00:55:20|109.71|109.21|109.7|109.2|109.71|109.21|109.68|109.18|7
1734073850000|2024-12-13 07:10:50|105.85|105.35|105.72|105.22|105.85|105.35|105.72|105.22|4
1734073860000|2024-12-13 07:11:00|105.75|105.25|105.84|105.34|105.85|105.35|105.75|105.25|18
1734051330000|2024-12-13 00:55:30|109.68|109.18|109.67|109.17|109.68|109.18|109.6|109.1|14
1734073870000|2024-12-13 07:11:10|105.82|105.32|105.87|105.37|105.87|105.37|105.8|105.3|10
1734051340000|2024-12-13 00:55:40|109.66|109.16|109.68|109.18|109.68|109.18|109.66|109.16|2
1734073880000|2024-12-13 07:11:20|105.86|105.36|105.82|105.32|105.86|105.36|105.76|105.26|10
1734073890000|2024-12-13 07:11:30|105.83|105.33|105.77|105.27|105.83|105.33|105.77|105.27|6
1734051350000|2024-12-13 00:55:50|109.69|109.19|109.69|109.19|109.69|109.19|109.67|109.17|3
1734073900000|2024-12-13 07:11:40|105.78|105.28|105.86|105.36|105.86|105.36|105.78|105.28|11
1734073910000|2024-12-13 07:11:50|105.85|105.35|105.77|105.27|105.85|105.35|105.76|105.26|6
1734051360000|2024-12-13 00:56:00|109.68|109.18|109.64|109.14|109.68|109.18|109.63|109.13|4
1734073920000|2024-12-13 07:12:00|105.76|105.26|105.68|105.18|105.77|105.27|105.68|105.18|5
1734051370000|2024-12-13 00:56:10|109.63|109.13|109.47|108.97|109.63|109.13|109.47|108.97|12
1734073930000|2024-12-13 07:12:10|105.66|105.16|105.7|105.2|105.7|105.2|105.6|105.1|12
1734073940000|2024-12-13 07:12:20|105.73|105.23|105.91|105.41|105.91|105.41|105.73|105.23|15
1734051380000|2024-12-13 00:56:20|109.46|108.96|109.62|109.12|109.62|109.12|109.44|108.94|15
1734073950000|2024-12-13 07:12:30|105.88|105.38|105.89|105.39|105.93|105.43|105.84|105.34|13
1734073960000|2024-12-13 07:12:40|105.87|105.37|105.97|105.47|105.97|105.47|105.87|105.37|9
1734051390000|2024-12-13 00:56:30|109.59|109.09|109.61|109.11|109.65|109.15|109.58|109.08|13
1734073970000|2024-12-13 07:12:50|105.98|105.48|105.97|105.47|105.99|105.49|105.95|105.45|7
1734051400000|2024-12-13 00:56:40|109.62|109.12|109.6|109.1|109.62|109.12|109.58|109.08|4
1734073980000|2024-12-13 07:13:00|105.96|105.46|106.02|105.52|106.04|105.54|105.95|105.45|13
1734073990000|2024-12-13 07:13:10|106|105.5|105.94|105.44|106.04|105.54|105.9|105.4|15
1734051410000|2024-12-13 00:56:50|109.59|109.09|109.62|109.12|109.68|109.18|109.59|109.09|11
1734074000000|2024-12-13 07:13:20|105.93|105.43|105.9|105.4|105.97|105.47|105.9|105.4|8
1734074010000|2024-12-13 07:13:30|105.87|105.37|105.79|105.29|105.87|105.37|105.79|105.29|6
1734051420000|2024-12-13 00:57:00|109.61|109.11|109.59|109.09|109.61|109.11|109.57|109.07|7
1734074020000|2024-12-13 07:13:40|105.77|105.27|105.81|105.31|105.83|105.33|105.76|105.26|8
1734051430000|2024-12-13 00:57:10|109.57|109.07|109.6|109.1|109.62|109.12|109.57|109.07|8
1734074030000|2024-12-13 07:13:50|105.79|105.29|105.8|105.3|105.8|105.3|105.76|105.26|11
1734074040000|2024-12-13 07:14:00|105.79|105.29|105.56|105.06|105.79|105.29|105.56|105.06|14
1734051440000|2024-12-13 00:57:20|109.63|109.13|109.67|109.17|109.67|109.17|109.61|109.11|7
1734074050000|2024-12-13 07:14:10|105.52|105.02|105.52|105.02|105.58|105.08|105.5|105|18
1734074060000|2024-12-13 07:14:20|105.53|105.03|105.66|105.16|105.71|105.21|105.52|105.02|19
1734051450000|2024-12-13 00:57:30|109.66|109.16|109.62|109.12|109.67|109.17|109.62|109.12|7
1734074070000|2024-12-13 07:14:30|105.68|105.18|105.73|105.23|105.74|105.24|105.68|105.18|13
1734051460000|2024-12-13 00:57:40|109.59|109.09|109.58|109.08|109.59|109.09|109.58|109.08|4
1734074080000|2024-12-13 07:14:40|105.74|105.24|105.7|105.2|105.76|105.26|105.68|105.18|18
1734051470000|2024-12-13 00:57:50|109.59|109.09|109.63|109.13|109.64|109.14|109.59|109.09|5
1734074090000|2024-12-13 07:14:50|105.71|105.21|105.85|105.35|105.85|105.35|105.71|105.21|11
1734051480000|2024-12-13 00:58:00|109.62|109.12|109.56|109.06|109.63|109.13|109.55|109.05|8
1734074100000|2024-12-13 07:15:00|105.83|105.33|105.79|105.29|105.84|105.34|105.75|105.25|19
1734051490000|2024-12-13 00:58:10|109.57|109.07|109.56|109.06|109.59|109.09|109.55|109.05|7
1734074110000|2024-12-13 07:15:10|105.77|105.27|105.81|105.31|105.83|105.33|105.73|105.23|10
1734051500000|2024-12-13 00:58:20|109.58|109.08|109.59|109.09|109.59|109.09|109.57|109.07|4
1734074120000|2024-12-13 07:15:20|105.79|105.29|105.67|105.17|105.87|105.37|105.67|105.17|17
1734051510000|2024-12-13 00:58:30|109.57|109.07|109.5|109|109.57|109.07|109.5|109|4
1734074130000|2024-12-13 07:15:30|105.68|105.18|105.71|105.21|105.71|105.21|105.66|105.16|13
1734051520000|2024-12-13 00:58:40|109.51|109.01|109.51|109.01|109.53|109.03|109.51|109.01|5
1734074140000|2024-12-13 07:15:40|105.73|105.23|105.74|105.24|105.75|105.25|105.73|105.23|10
1734051530000|2024-12-13 00:58:50|109.52|109.02|109.5|109|109.55|109.05|109.5|109|7
1734074150000|2024-12-13 07:15:50|105.75|105.25|105.98|105.48|105.98|105.48|105.75|105.25|17
1734051540000|2024-12-13 00:59:00|109.49|108.99|109.51|109.01|109.52|109.02|109.48|108.98|4
1734074160000|2024-12-13 07:16:00|106.01|105.51|105.88|105.38|106.01|105.51|105.87|105.37|12
1734074170000|2024-12-13 07:16:10|105.89|105.39|105.99|105.49|106.03|105.53|105.89|105.39|15
1734051550000|2024-12-13 00:59:10|109.5|109|109.49|108.99|109.51|109.01|109.49|108.99|4
1734074180000|2024-12-13 07:16:20|105.97|105.47|106|105.5|106.04|105.54|105.97|105.47|21
1734051560000|2024-12-13 00:59:20|109.5|109|109.52|109.02|109.52|109.02|109.5|109|3
1734074190000|2024-12-13 07:16:30|105.99|105.49|105.92|105.42|105.99|105.49|105.91|105.41|10
1734051570000|2024-12-13 00:59:30|109.54|109.04|109.57|109.07|109.59|109.09|109.54|109.04|8
1734074200000|2024-12-13 07:16:40|105.9|105.4|105.89|105.39|105.9|105.4|105.86|105.36|7
1734051580000|2024-12-13 00:59:40|109.56|109.06|109.5|109|109.56|109.06|109.5|109|6
1734074210000|2024-12-13 07:16:50|105.91|105.41|106.03|105.53|106.04|105.54|105.91|105.41|7
1734051590000|2024-12-13 00:59:50|109.51|109.01|109.47|108.97|109.51|109.01|109.47|108.97|8
1734074220000|2024-12-13 07:17:00|106.02|105.52|105.97|105.47|106.03|105.53|105.92|105.42|15
1734051600000|2024-12-13 01:00:00|109.48|108.98|109.51|109.01|109.51|109.01|109.47|108.97|9
1734074230000|2024-12-13 07:17:10|105.96|105.46|106.08|105.58|106.08|105.58|105.93|105.43|17
1734051610000|2024-12-13 01:00:10|109.5|109|109.35|108.85|109.5|109|109.35|108.85|14
1734074240000|2024-12-13 07:17:20|106.09|105.59|106|105.5|106.1|105.6|105.99|105.49|13
1734051620000|2024-12-13 01:00:20|109.26|108.76|109.42|108.92|109.42|108.92|109.25|108.75|19
1734074250000|2024-12-13 07:17:30|106.01|105.51|106.19|105.69|106.2|105.7|106.01|105.51|15
1734051630000|2024-12-13 01:00:30|109.41|108.91|109.34|108.84|109.42|108.92|109.33|108.83|11
1734074260000|2024-12-13 07:17:40|106.21|105.71|106.21|105.71|106.24|105.74|106.18|105.68|15
1734051640000|2024-12-13 01:00:40|109.33|108.83|109.23|108.73|109.33|108.83|109.23|108.73|8
1734074270000|2024-12-13 07:17:50|106.22|105.72|106.19|105.69|106.25|105.75|106.19|105.69|8
1734051650000|2024-12-13 01:00:50|109.22|108.72|109.19|108.69|109.22|108.72|109.16|108.66|10
1734074280000|2024-12-13 07:18:00|106.2|105.7|106.14|105.64|106.2|105.7|106.14|105.64|3
1734051660000|2024-12-13 01:01:00|109.18|108.68|109.17|108.67|109.18|108.68|109.09|108.59|13
1734074290000|2024-12-13 07:18:10|106.15|105.65|106.15|105.65|106.19|105.69|106.15|105.65|8
1734051670000|2024-12-13 01:01:10|109.16|108.66|109.09|108.59|109.18|108.68|109.08|108.58|15
1734074300000|2024-12-13 07:18:20|106.16|105.66|106.16|105.66|106.18|105.68|106.14|105.64|9
1734051680000|2024-12-13 01:01:20|109.08|108.58|109.1|108.6|109.15|108.65|109.08|108.58|13
1734074310000|2024-12-13 07:18:30|106.15|105.65|106.13|105.63|106.15|105.65|106.07|105.57|11
1734051690000|2024-12-13 01:01:30|109.09|108.59|109.1|108.6|109.13|108.63|109.09|108.59|8
1734074320000|2024-12-13 07:18:40|106.11|105.61|106.21|105.71|106.21|105.71|106.1|105.6|9
1734051700000|2024-12-13 01:01:40|109.08|108.58|109.03|108.53|109.08|108.58|109.03|108.53|7
1734074330000|2024-12-13 07:18:50|106.22|105.72|106.3|105.8|106.3|105.8|106.22|105.72|6
1734051710000|2024-12-13 01:01:50|109.02|108.52|109.07|108.57|109.08|108.58|109.02|108.52|6
1734074340000|2024-12-13 07:19:00|106.28|105.78|106.31|105.81|106.33|105.83|106.26|105.76|14
1734051720000|2024-12-13 01:02:00|109.06|108.56|109.07|108.57|109.09|108.59|109.06|108.56|8
1734074350000|2024-12-13 07:19:10|106.3|105.8|106.19|105.69|106.3|105.8|106.19|105.69|9
1734051730000|2024-12-13 01:02:10|109.05|108.55|109.04|108.54|109.05|108.55|109.01|108.51|5
1734074360000|2024-12-13 07:19:20|106.18|105.68|106.1|105.6|106.18|105.68|106.08|105.58|7
1734051740000|2024-12-13 01:02:20|109.06|108.56|108.98|108.48|109.08|108.58|108.98|108.48|11
1734074370000|2024-12-13 07:19:30|106.11|105.61|106.16|105.66|106.16|105.66|106.1|105.6|8
1734051750000|2024-12-13 01:02:30|108.99|108.49|108.92|108.42|108.99|108.49|108.92|108.42|7
1734074380000|2024-12-13 07:19:40|106.15|105.65|106.25|105.75|106.25|105.75|106.15|105.65|9
1734051760000|2024-12-13 01:02:40|108.91|108.41|108.9|108.4|108.95|108.45|108.89|108.39|8
1734074390000|2024-12-13 07:19:50|106.28|105.78|106.31|105.81|106.36|105.86|106.27|105.77|9
1734051770000|2024-12-13 01:02:50|108.89|108.39|108.86|108.36|108.9|108.4|108.86|108.36|5
1734074400000|2024-12-13 07:20:00|106.29|105.79|106.28|105.78|106.29|105.79|106.27|105.77|5
1734051780000|2024-12-13 01:03:00|108.87|108.37|108.85|108.35|108.9|108.4|108.85|108.35|8
1734074410000|2024-12-13 07:20:10|106.3|105.8|106.3|105.8|106.35|105.85|106.3|105.8|9
1734051790000|2024-12-13 01:03:10|108.79|108.29|108.75|108.25|108.8|108.3|108.71|108.21|10
1734074420000|2024-12-13 07:20:20|106.27|105.77|106.32|105.82|106.32|105.82|106.27|105.77|5
1734051800000|2024-12-13 01:03:20|108.77|108.27|108.65|108.15|108.77|108.27|108.65|108.15|15
1734074430000|2024-12-13 07:20:30|106.3|105.8|106.09|105.59|106.3|105.8|106.09|105.59|12
1734051810000|2024-12-13 01:03:30|108.64|108.14|108.6|108.1|108.64|108.14|108.58|108.08|9
1734074440000|2024-12-13 07:20:40|106.08|105.58|106.07|105.57|106.08|105.58|106.05|105.55|8
1734051820000|2024-12-13 01:03:40|108.61|108.11|108.56|108.06|108.61|108.11|108.55|108.05|9
1734074450000|2024-12-13 07:20:50|106.04|105.54|106.05|105.55|106.06|105.56|106.03|105.53|5
1734051830000|2024-12-13 01:03:50|108.55|108.05|108.58|108.08|108.58|108.08|108.48|107.98|14
1734074460000|2024-12-13 07:21:00|106.02|105.52|105.69|105.19|106.02|105.52|105.67|105.17|16
1734051840000|2024-12-13 01:04:00|108.59|108.09|108.56|108.06|108.61|108.11|108.52|108.02|11
1734074470000|2024-12-13 07:21:10|105.7|105.2|105.68|105.18|105.72|105.22|105.64|105.14|15
1734051850000|2024-12-13 01:04:10|108.57|108.07|108.57|108.07|108.59|108.09|108.56|108.06|8
1734074480000|2024-12-13 07:21:20|105.67|105.17|105.74|105.24|105.78|105.28|105.67|105.17|14
1734051860000|2024-12-13 01:04:20|108.58|108.08|108.57|108.07|108.58|108.08|108.56|108.06|6
1734074490000|2024-12-13 07:21:30|105.75|105.25|105.72|105.22|105.79|105.29|105.72|105.22|8
1734051870000|2024-12-13 01:04:30|108.58|108.08|108.62|108.12|108.67|108.17|108.58|108.08|9
1734074500000|2024-12-13 07:21:40|105.68|105.18|105.66|105.16|105.68|105.18|105.66|105.16|3
1734051880000|2024-12-13 01:04:40|108.61|108.11|108.57|108.07|108.61|108.11|108.56|108.06|7
1734074510000|2024-12-13 07:21:50|105.65|105.15|105.63|105.13|105.66|105.16|105.63|105.13|7
1734051890000|2024-12-13 01:04:50|108.56|108.06|108.38|107.88|108.56|108.06|108.37|107.87|17
1734074520000|2024-12-13 07:22:00|105.66|105.16|105.61|105.11|105.68|105.18|105.61|105.11|8
1734051900000|2024-12-13 01:05:00|108.42|107.92|108.35|107.85|108.45|107.95|108.35|107.85|14
1734074530000|2024-12-13 07:22:10|105.63|105.13|105.74|105.24|105.76|105.26|105.63|105.13|13
1734051910000|2024-12-13 01:05:10|108.38|107.88|108.38|107.88|108.44|107.94|108.37|107.87|14
1734074540000|2024-12-13 07:22:20|105.72|105.22|105.72|105.22|105.77|105.27|105.72|105.22|11
1734051920000|2024-12-13 01:05:20|108.37|107.87|108.61|108.11|108.63|108.13|108.37|107.87|20
1734074550000|2024-12-13 07:22:30|105.7|105.2|105.62|105.12|105.72|105.22|105.62|105.12|4
1734051930000|2024-12-13 01:05:30|108.6|108.1|108.55|108.05|108.6|108.1|108.54|108.04|9
1734074560000|2024-12-13 07:22:40|105.61|105.11|105.67|105.17|105.67|105.17|105.61|105.11|4
1734051940000|2024-12-13 01:05:40|108.56|108.06|108.6|108.1|108.66|108.16|108.56|108.06|10
1734074570000|2024-12-13 07:22:50|105.68|105.18|105.72|105.22|105.73|105.23|105.68|105.18|11
1734051950000|2024-12-13 01:05:50|108.61|108.11|108.79|108.29|108.79|108.29|108.61|108.11|14
1734074580000|2024-12-13 07:23:00|105.73|105.23|105.69|105.19|105.75|105.25|105.69|105.19|9
1734051960000|2024-12-13 01:06:00|108.78|108.28|108.87|108.37|108.87|108.37|108.74|108.24|9
1734074590000|2024-12-13 07:23:10|105.65|105.15|105.65|105.15|105.68|105.18|105.65|105.15|5
1734051970000|2024-12-13 01:06:10|108.85|108.35|108.9|108.4|109.03|108.53|108.85|108.35|19
1734074600000|2024-12-13 07:23:20|105.66|105.16|105.76|105.26|105.76|105.26|105.66|105.16|7
1734051980000|2024-12-13 01:06:20|108.89|108.39|108.83|108.33|108.89|108.39|108.83|108.33|8
1734074610000|2024-12-13 07:23:30|105.73|105.23|105.7|105.2|105.73|105.23|105.68|105.18|8
1734051990000|2024-12-13 01:06:30|108.81|108.31|108.75|108.25|108.81|108.31|108.74|108.24|10
1734074620000|2024-12-13 07:23:40|105.71|105.21|105.78|105.28|105.79|105.29|105.71|105.21|8
1734052000000|2024-12-13 01:06:40|108.76|108.26|108.88|108.38|108.89|108.39|108.75|108.25|12
1734074630000|2024-12-13 07:23:50|105.77|105.27|105.79|105.29|105.79|105.29|105.77|105.27|7
1734052010000|2024-12-13 01:06:50|108.89|108.39|108.97|108.47|108.97|108.47|108.89|108.39|11
1734074640000|2024-12-13 07:24:00|105.8|105.3|105.8|105.3|105.82|105.32|105.75|105.25|10
1734052020000|2024-12-13 01:07:00|108.99|108.49|109.14|108.64|109.15|108.65|108.99|108.49|13
1734074650000|2024-12-13 07:24:10|105.78|105.28|105.8|105.3|105.8|105.3|105.76|105.26|11
1734074660000|2024-12-13 07:24:20|105.76|105.26|105.75|105.25|105.76|105.26|105.74|105.24|5
1734052030000|2024-12-13 01:07:10|109.13|108.63|109.01|108.51|109.13|108.63|109.01|108.51|15
1734074670000|2024-12-13 07:24:30|105.68|105.18|105.67|105.17|105.68|105.18|105.61|105.11|10
1734052040000|2024-12-13 01:07:20|109|108.5|109.02|108.52|109.05|108.55|109|108.5|13
1734074680000|2024-12-13 07:24:40|105.69|105.19|105.61|105.11|105.69|105.19|105.61|105.11|3
1734052050000|2024-12-13 01:07:30|109.03|108.53|108.89|108.39|109.03|108.53|108.89|108.39|11
1734074690000|2024-12-13 07:24:50|105.6|105.1|105.59|105.09|105.61|105.11|105.59|105.09|5
1734052060000|2024-12-13 01:07:40|108.87|108.37|108.96|108.46|108.97|108.47|108.86|108.36|16
1734074700000|2024-12-13 07:25:00|105.6|105.1|105.69|105.19|105.69|105.19|105.6|105.1|10
1734052070000|2024-12-13 01:07:50|108.95|108.45|108.74|108.24|108.95|108.45|108.74|108.24|17
1734074710000|2024-12-13 07:25:10|105.7|105.2|105.77|105.27|105.77|105.27|105.7|105.2|13
1734052080000|2024-12-13 01:08:00|108.75|108.25|108.81|108.31|108.85|108.35|108.75|108.25|20
1734074720000|2024-12-13 07:25:20|105.79|105.29|105.71|105.21|105.81|105.31|105.71|105.21|13
1734052090000|2024-12-13 01:08:10|108.8|108.3|108.71|108.21|108.8|108.3|108.71|108.21|12
1734074730000|2024-12-13 07:25:30|105.72|105.22|105.7|105.2|105.72|105.22|105.67|105.17|12
1734074740000|2024-12-13 07:25:40|105.69|105.19|105.6|105.1|105.71|105.21|105.59|105.09|7
1734052100000|2024-12-13 01:08:20|108.73|108.23|108.67|108.17|108.76|108.26|108.67|108.17|16
1734074750000|2024-12-13 07:25:50|105.58|105.08|105.58|105.08|105.58|105.08|105.58|105.08|1
1734074760000|2024-12-13 07:26:00|105.45|104.95|105.45|104.95|105.47|104.97|105.41|104.91|14
1734052110000|2024-12-13 01:08:30|108.69|108.19|108.63|108.13|108.69|108.19|108.62|108.12|9
1734074770000|2024-12-13 07:26:10|105.47|104.97|105.54|105.04|105.54|105.04|105.46|104.96|7
1734052120000|2024-12-13 01:08:40|108.66|108.16|108.58|108.08|108.66|108.16|108.58|108.08|14
1734074780000|2024-12-13 07:26:20|105.52|105.02|105.51|105.01|105.53|105.03|105.44|104.94|13
1734074790000|2024-12-13 07:26:30|105.53|105.03|105.52|105.02|105.55|105.05|105.52|105.02|6
1734052130000|2024-12-13 01:08:50|108.57|108.07|108.63|108.13|108.67|108.17|108.57|108.07|9
1734074800000|2024-12-13 07:26:40|105.51|105.01|105.51|105.01|105.53|105.03|105.48|104.98|11
1734074810000|2024-12-13 07:26:50|105.5|105|105.53|105.03|105.54|105.04|105.49|104.99|10
1734052140000|2024-12-13 01:09:00|108.64|108.14|108.51|108.01|108.64|108.14|108.49|107.99|15
1734074820000|2024-12-13 07:27:00|105.54|105.04|105.63|105.13|105.63|105.13|105.54|105.04|10
1734052150000|2024-12-13 01:09:10|108.54|108.04|108.67|108.17|108.68|108.18|108.54|108.04|16
1734074830000|2024-12-13 07:27:10|105.64|105.14|105.74|105.24|105.74|105.24|105.63|105.13|12
1734074840000|2024-12-13 07:27:20|105.73|105.23|105.7|105.2|105.77|105.27|105.69|105.19|13
1734052160000|2024-12-13 01:09:20|108.66|108.16|108.59|108.09|108.67|108.17|108.58|108.08|9
1734074850000|2024-12-13 07:27:30|105.71|105.21|105.67|105.17|105.71|105.21|105.65|105.15|9
1734052170000|2024-12-13 01:09:30|108.58|108.08|108.65|108.15|108.67|108.17|108.57|108.07|14
1734074860000|2024-12-13 07:27:40|105.68|105.18|105.63|105.13|105.68|105.18|105.61|105.11|9
1734052180000|2024-12-13 01:09:40|108.64|108.14|108.51|108.01|108.64|108.14|108.5|108|14
1734074870000|2024-12-13 07:27:50|105.61|105.11|105.59|105.09|105.61|105.11|105.55|105.05|10
1734052190000|2024-12-13 01:09:50|108.5|108|108.57|108.07|108.59|108.09|108.48|107.98|12
1734074880000|2024-12-13 07:28:00|105.58|105.08|105.56|105.06|105.6|105.1|105.56|105.06|6
1734052200000|2024-12-13 01:10:00|108.56|108.06|108.53|108.03|108.59|108.09|108.5|108|22
1734074890000|2024-12-13 07:28:10|105.58|105.08|105.68|105.18|105.68|105.18|105.58|105.08|11
1734052210000|2024-12-13 01:10:10|108.55|108.05|108.61|108.11|108.63|108.13|108.54|108.04|17
1734074900000|2024-12-13 07:28:20|105.67|105.17|105.68|105.18|105.71|105.21|105.67|105.17|10
1734074910000|2024-12-13 07:28:30|105.64|105.14|105.6|105.1|105.64|105.14|105.59|105.09|10
1734052220000|2024-12-13 01:10:20|108.6|108.1|108.5|108|108.61|108.11|108.5|108|10
1734074920000|2024-12-13 07:28:40|105.61|105.11|105.64|105.14|105.64|105.14|105.61|105.11|5
1734052230000|2024-12-13 01:10:30|108.51|108.01|108.63|108.13|108.64|108.14|108.51|108.01|12
1734074930000|2024-12-13 07:28:50|105.63|105.13|105.63|105.13|105.66|105.16|105.6|105.1|13
1734052240000|2024-12-13 01:10:40|108.62|108.12|108.56|108.06|108.62|108.12|108.54|108.04|15
1734074940000|2024-12-13 07:29:00|105.65|105.15|105.76|105.26|105.76|105.26|105.63|105.13|12
1734052250000|2024-12-13 01:10:50|108.54|108.04|108.57|108.07|108.57|108.07|108.52|108.02|13
1734074950000|2024-12-13 07:29:10|105.74|105.24|105.72|105.22|105.75|105.25|105.68|105.18|15
1734052260000|2024-12-13 01:11:00|108.56|108.06|108.62|108.12|108.65|108.15|108.55|108.05|17
1734074960000|2024-12-13 07:29:20|105.71|105.21|105.69|105.19|105.72|105.22|105.69|105.19|9
1734052270000|2024-12-13 01:11:10|108.61|108.11|108.6|108.1|108.61|108.11|108.51|108.01|14
1734074970000|2024-12-13 07:29:30|105.68|105.18|105.56|105.06|105.68|105.18|105.56|105.06|7
1734052280000|2024-12-13 01:11:20|108.59|108.09|108.42|107.92|108.59|108.09|108.42|107.92|18
1734074980000|2024-12-13 07:29:40|105.57|105.07|105.58|105.08|105.58|105.08|105.53|105.03|5
1734052290000|2024-12-13 01:11:30|108.43|107.93|108.57|108.07|108.57|108.07|108.43|107.93|19
1734074990000|2024-12-13 07:29:50|105.59|105.09|105.68|105.18|105.68|105.18|105.59|105.09|10
1734052300000|2024-12-13 01:11:40|108.58|108.08|108.65|108.15|108.65|108.15|108.57|108.07|9
1734075000000|2024-12-13 07:30:00|105.67|105.17|105.71|105.21|105.71|105.21|105.63|105.13|8
1734052310000|2024-12-13 01:11:50|108.66|108.16|108.75|108.25|108.75|108.25|108.65|108.15|11
1734075010000|2024-12-13 07:30:10|105.7|105.2|105.69|105.19|105.72|105.22|105.68|105.18|8
1734052320000|2024-12-13 01:12:00|108.74|108.24|108.87|108.37|108.87|108.37|108.69|108.19|18
1734075020000|2024-12-13 07:30:20|105.7|105.2|105.72|105.22|105.78|105.28|105.68|105.18|15
1734052330000|2024-12-13 01:12:10|108.88|108.38|108.73|108.23|108.89|108.39|108.72|108.22|15
1734075030000|2024-12-13 07:30:30|105.73|105.23|105.81|105.31|105.81|105.31|105.73|105.23|8
1734052340000|2024-12-13 01:12:20|108.74|108.24|108.77|108.27|108.78|108.28|108.72|108.22|8
1734075040000|2024-12-13 07:30:40|105.79|105.29|105.8|105.3|105.8|105.3|105.79|105.29|6
1734052350000|2024-12-13 01:12:30|108.78|108.28|108.85|108.35|108.85|108.35|108.76|108.26|8
1734075050000|2024-12-13 07:30:50|105.79|105.29|105.89|105.39|105.89|105.39|105.78|105.28|12
1734052360000|2024-12-13 01:12:40|108.8|108.3|108.77|108.27|108.8|108.3|108.77|108.27|9
1734075060000|2024-12-13 07:31:00|105.88|105.38|105.88|105.38|105.94|105.44|105.88|105.38|8
1734052370000|2024-12-13 01:12:50|108.76|108.26|108.79|108.29|108.83|108.33|108.76|108.26|14
1734075070000|2024-12-13 07:31:10|105.89|105.39|106|105.5|106|105.5|105.89|105.39|7
1734052380000|2024-12-13 01:13:00|108.77|108.27|108.66|108.16|108.77|108.27|108.66|108.16|8
1734075080000|2024-12-13 07:31:20|106.02|105.52|106.02|105.52|106.02|105.52|106.01|105.51|3
1734075090000|2024-12-13 07:31:30|106.04|105.54|106.11|105.61|106.11|105.61|106.04|105.54|8
1734052390000|2024-12-13 01:13:10|108.67|108.17|108.76|108.26|108.76|108.26|108.67|108.17|13
1734075100000|2024-12-13 07:31:40|106.1|105.6|106.15|105.65|106.15|105.65|106.09|105.59|9
1734052400000|2024-12-13 01:13:20|108.77|108.27|108.72|108.22|108.77|108.27|108.72|108.22|10
1734075110000|2024-12-13 07:31:50|106.16|105.66|106.22|105.72|106.22|105.72|106.16|105.66|8
1734052410000|2024-12-13 01:13:30|108.73|108.23|108.65|108.15|108.73|108.23|108.65|108.15|9
1734075120000|2024-12-13 07:32:00|106.21|105.71|106.21|105.71|106.21|105.71|106.18|105.68|11
1734052420000|2024-12-13 01:13:40|108.66|108.16|108.75|108.25|108.76|108.26|108.66|108.16|15
1734075130000|2024-12-13 07:32:10|106.2|105.7|106.16|105.66|106.2|105.7|106.12|105.62|7
1734052430000|2024-12-13 01:13:50|108.76|108.26|108.72|108.22|108.76|108.26|108.71|108.21|6
1734075140000|2024-12-13 07:32:20|106.15|105.65|106.18|105.68|106.18|105.68|106.13|105.63|8
1734052440000|2024-12-13 01:14:00|108.71|108.21|108.72|108.22|108.77|108.27|108.69|108.19|12
1734075150000|2024-12-13 07:32:30|106.19|105.69|106.19|105.69|106.19|105.69|106.19|105.69|1
1734052450000|2024-12-13 01:14:10|108.73|108.23|108.65|108.15|108.73|108.23|108.65|108.15|10
1734075160000|2024-12-13 07:32:40|106.18|105.68|106.27|105.77|106.27|105.77|106.18|105.68|8
1734052460000|2024-12-13 01:14:20|108.64|108.14|108.5|108|108.64|108.14|108.5|108|13
1734075170000|2024-12-13 07:32:50|106.29|105.79|106.38|105.88|106.38|105.88|106.29|105.79|10
1734052470000|2024-12-13 01:14:30|108.49|107.99|108.55|108.05|108.55|108.05|108.48|107.98|12
1734075180000|2024-12-13 07:33:00|106.37|105.87|106.26|105.76|106.37|105.87|106.26|105.76|6
1734052480000|2024-12-13 01:14:40|108.57|108.07|108.57|108.07|108.59|108.09|108.56|108.06|10
1734075190000|2024-12-13 07:33:10|106.25|105.75|106.28|105.78|106.29|105.79|106.24|105.74|8
1734052490000|2024-12-13 01:14:50|108.56|108.06|108.5|108|108.56|108.06|108.48|107.98|12
1734075200000|2024-12-13 07:33:20|106.25|105.75|106.26|105.76|106.26|105.76|106.21|105.71|8
1734052500000|2024-12-13 01:15:00|108.46|107.96|108.61|108.11|108.61|108.11|108.46|107.96|9
1734075210000|2024-12-13 07:33:30|106.24|105.74|106.23|105.73|106.25|105.75|106.23|105.73|3
1734052510000|2024-12-13 01:15:10|108.59|108.09|108.51|108.01|108.6|108.1|108.51|108.01|9
1734075220000|2024-12-13 07:33:40|106.18|105.68|106.21|105.71|106.22|105.72|106.18|105.68|3
1734052520000|2024-12-13 01:15:20|108.47|107.97|108.31|107.81|108.47|107.97|108.31|107.81|16
1734075240000|2024-12-13 07:34:00|106.18|105.68|106.18|105.68|106.18|105.68|106.14|105.64|6
1734052530000|2024-12-13 01:15:30|108.3|107.8|108.29|107.79|108.3|107.8|108.27|107.77|11
1734075260000|2024-12-13 07:34:20|106.22|105.72|106.23|105.73|106.24|105.74|106.21|105.71|6
1734052540000|2024-12-13 01:15:40|108.28|107.78|108.36|107.86|108.37|107.87|108.28|107.78|7
1734075270000|2024-12-13 07:34:30|106.22|105.72|106.19|105.69|106.22|105.72|106.19|105.69|3
1734052550000|2024-12-13 01:15:50|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|7
1734075280000|2024-12-13 07:34:40|106.17|105.67|106.16|105.66|106.17|105.67|106.16|105.66|2
1734052560000|2024-12-13 01:16:00|108.31|107.81|108.17|107.67|108.31|107.81|108.17|107.67|8
1734075290000|2024-12-13 07:34:50|106.2|105.7|106.23|105.73|106.23|105.73|106.2|105.7|4
1734052570000|2024-12-13 01:16:10|108.16|107.66|108.12|107.62|108.16|107.66|108.12|107.62|8
1734075300000|2024-12-13 07:35:00|106.22|105.72|106.23|105.73|106.25|105.75|106.22|105.72|5
1734052580000|2024-12-13 01:16:20|108.08|107.58|107.95|107.45|108.08|107.58|107.95|107.45|13
1734075310000|2024-12-13 07:35:10|106.21|105.71|106.21|105.71|106.21|105.71|106.21|105.71|1
1734052590000|2024-12-13 01:16:30|107.97|107.47|108|107.5|108.02|107.52|107.97|107.47|6
1734075320000|2024-12-13 07:35:20|106.18|105.68|106.09|105.59|106.18|105.68|106.08|105.58|4
1734052600000|2024-12-13 01:16:40|107.99|107.49|107.9|107.4|107.99|107.49|107.88|107.38|12
1734075330000|2024-12-13 07:35:30|106.1|105.6|106.15|105.65|106.15|105.65|106.1|105.6|6
1734052610000|2024-12-13 01:16:50|107.92|107.42|107.92|107.42|107.96|107.46|107.92|107.42|8
1734075340000|2024-12-13 07:35:40|106.16|105.66|106.1|105.6|106.17|105.67|106.1|105.6|7
1734052620000|2024-12-13 01:17:00|107.97|107.47|107.95|107.45|107.99|107.49|107.95|107.45|8
1734075350000|2024-12-13 07:35:50|106.11|105.61|106.19|105.69|106.19|105.69|106.1|105.6|13
1734075360000|2024-12-13 07:36:00|106.18|105.68|106.18|105.68|106.2|105.7|106.18|105.68|3
1734052630000|2024-12-13 01:17:10|107.97|107.47|107.96|107.46|107.99|107.49|107.96|107.46|10
1734075370000|2024-12-13 07:36:10|106.19|105.69|106.15|105.65|106.19|105.69|106.15|105.65|4
1734052640000|2024-12-13 01:17:20|107.94|107.44|107.9|107.4|107.94|107.44|107.89|107.39|10
1734075380000|2024-12-13 07:36:20|106.13|105.63|106.21|105.71|106.22|105.72|106.13|105.63|11
1734052650000|2024-12-13 01:17:30|107.92|107.42|107.95|107.45|107.97|107.47|107.92|107.42|12
1734075390000|2024-12-13 07:36:30|106.23|105.73|106.23|105.73|106.25|105.75|106.21|105.71|7
1734052660000|2024-12-13 01:17:40|107.96|107.46|107.95|107.45|107.99|107.49|107.95|107.45|6
1734075400000|2024-12-13 07:36:40|106.24|105.74|106.3|105.8|106.3|105.8|106.24|105.74|8
1734052670000|2024-12-13 01:17:50|107.94|107.44|107.77|107.27|107.94|107.44|107.77|107.27|11
1734075410000|2024-12-13 07:36:50|106.29|105.79|106.31|105.81|106.32|105.82|106.29|105.79|9
1734052680000|2024-12-13 01:18:00|107.78|107.28|107.79|107.29|107.82|107.32|107.77|107.27|19
1734075420000|2024-12-13 07:37:00|106.3|105.8|106.31|105.81|106.32|105.82|106.3|105.8|3
1734052690000|2024-12-13 01:18:10|107.81|107.31|107.77|107.27|107.83|107.33|107.74|107.24|11
1734075430000|2024-12-13 07:37:10|106.33|105.83|106.43|105.93|106.44|105.94|106.32|105.82|11
1734052700000|2024-12-13 01:18:20|107.76|107.26|107.75|107.25|107.76|107.26|107.75|107.25|4
1734075440000|2024-12-13 07:37:20|106.44|105.94|106.53|106.03|106.53|106.03|106.44|105.94|8
1734052710000|2024-12-13 01:18:30|107.76|107.26|107.71|107.21|107.77|107.27|107.71|107.21|7
1734075450000|2024-12-13 07:37:30|106.52|106.02|106.44|105.94|106.52|106.02|106.44|105.94|6
1734052720000|2024-12-13 01:18:40|107.72|107.22|107.71|107.21|107.78|107.28|107.71|107.21|9
1734075460000|2024-12-13 07:37:40|106.42|105.92|106.4|105.9|106.42|105.92|106.38|105.88|7
1734052730000|2024-12-13 01:18:50|107.67|107.17|107.61|107.11|107.67|107.17|107.61|107.11|5
1734075470000|2024-12-13 07:37:50|106.41|105.91|106.44|105.94|106.44|105.94|106.41|105.91|8
1734052740000|2024-12-13 01:19:00|107.62|107.12|107.37|106.87|107.65|107.15|107.37|106.87|16
1734075480000|2024-12-13 07:38:00|106.45|105.95|106.41|105.91|106.45|105.95|106.39|105.89|6
1734052750000|2024-12-13 01:19:10|107.33|106.83|107.23|106.73|107.35|106.85|107.21|106.71|15
1734075490000|2024-12-13 07:38:10|106.4|105.9|106.33|105.83|106.4|105.9|106.33|105.83|5
1734052760000|2024-12-13 01:19:20|107.24|106.74|107.36|106.86|107.36|106.86|107.24|106.74|8
1734075500000|2024-12-13 07:38:20|106.32|105.82|106.28|105.78|106.32|105.82|106.28|105.78|4
1734052770000|2024-12-13 01:19:30|107.34|106.84|107.35|106.85|107.35|106.85|107.3|106.8|9
1734075510000|2024-12-13 07:38:30|106.27|105.77|106.27|105.77|106.28|105.78|106.26|105.76|4
1734052780000|2024-12-13 01:19:40|107.36|106.86|107.34|106.84|107.37|106.87|107.3|106.8|13
1734075520000|2024-12-13 07:38:40|106.28|105.78|106.31|105.81|106.32|105.82|106.28|105.78|5
1734052790000|2024-12-13 01:19:50|107.35|106.85|107.3|106.8|107.36|106.86|107.3|106.8|12
1734075530000|2024-12-13 07:38:50|106.3|105.8|106.27|105.77|106.31|105.81|106.26|105.76|9
1734052800000|2024-12-13 01:20:00|107.32|106.82|107.32|106.82|107.34|106.84|107.27|106.77|12
1734075540000|2024-12-13 07:39:00|106.28|105.78|106.34|105.84|106.34|105.84|106.27|105.77|8
1734052810000|2024-12-13 01:20:10|107.34|106.84|107.28|106.78|107.34|106.84|107.28|106.78|5
1734075550000|2024-12-13 07:39:10|106.35|105.85|106.38|105.88|106.38|105.88|106.34|105.84|6
1734052820000|2024-12-13 01:20:20|107.29|106.79|107.22|106.72|107.29|106.79|107.21|106.71|8
1734075560000|2024-12-13 07:39:20|106.39|105.89|106.4|105.9|106.4|105.9|106.38|105.88|6
1734052830000|2024-12-13 01:20:30|107.21|106.71|107.18|106.68|107.21|106.71|107.18|106.68|8
1734075570000|2024-12-13 07:39:30|106.41|105.91|106.34|105.84|106.41|105.91|106.34|105.84|7
1734052840000|2024-12-13 01:20:40|107.19|106.69|107.33|106.83|107.38|106.88|107.19|106.69|13
1734075580000|2024-12-13 07:39:40|106.33|105.83|106.38|105.88|106.39|105.89|106.31|105.81|13
1734052850000|2024-12-13 01:20:50|107.32|106.82|107.2|106.7|107.32|106.82|107.2|106.7|13
1734075590000|2024-12-13 07:39:50|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|8
1734052860000|2024-12-13 01:21:00|107.21|106.71|107.16|106.66|107.21|106.71|107.16|106.66|11
1734075600000|2024-12-13 07:40:00|106.41|105.91|106.4|105.9|106.41|105.91|106.39|105.89|8
1734052870000|2024-12-13 01:21:10|107.19|106.69|107.04|106.54|107.2|106.7|107.04|106.54|9
1734075610000|2024-12-13 07:40:10|106.39|105.89|106.37|105.87|106.39|105.89|106.37|105.87|2
1734052880000|2024-12-13 01:21:20|106.97|106.47|107|106.5|107.01|106.51|106.97|106.47|11
1734075620000|2024-12-13 07:40:20|106.36|105.86|106.37|105.87|106.39|105.89|106.35|105.85|7
1734052890000|2024-12-13 01:21:30|106.99|106.49|107.02|106.52|107.09|106.59|106.99|106.49|17
1734075630000|2024-12-13 07:40:30|106.38|105.88|106.36|105.86|106.38|105.88|106.36|105.86|3
1734052900000|2024-12-13 01:21:40|107.01|106.51|107|106.5|107.07|106.57|107|106.5|16
1734075640000|2024-12-13 07:40:40|106.35|105.85|106.35|105.85|106.36|105.86|106.34|105.84|5
1734052910000|2024-12-13 01:21:50|106.98|106.48|106.89|106.39|106.99|106.49|106.89|106.39|12
1734075650000|2024-12-13 07:40:50|106.36|105.86|106.39|105.89|106.39|105.89|106.35|105.85|5
1734052920000|2024-12-13 01:22:00|106.93|106.43|106.92|106.42|106.95|106.45|106.92|106.42|6
1734075660000|2024-12-13 07:41:00|106.41|105.91|106.48|105.98|106.48|105.98|106.4|105.9|6
1734052930000|2024-12-13 01:22:10|106.89|106.39|106.87|106.37|106.89|106.39|106.83|106.33|9
1734075670000|2024-12-13 07:41:10|106.47|105.97|106.59|106.09|106.59|106.09|106.47|105.97|7
1734052940000|2024-12-13 01:22:20|106.91|106.41|106.87|106.37|106.95|106.45|106.87|106.37|9
1734075680000|2024-12-13 07:41:20|106.61|106.11|106.66|106.16|106.66|106.16|106.58|106.08|11
1734052950000|2024-12-13 01:22:30|106.9|106.4|106.92|106.42|106.92|106.42|106.89|106.39|3
1734075690000|2024-12-13 07:41:30|106.67|106.17|106.68|106.18|106.72|106.22|106.66|106.16|12
1734052960000|2024-12-13 01:22:40|106.93|106.43|106.94|106.44|106.95|106.45|106.92|106.42|5
1734075700000|2024-12-13 07:41:40|106.67|106.17|106.67|106.17|106.67|106.17|106.63|106.13|9
1734052970000|2024-12-13 01:22:50|106.93|106.43|106.93|106.43|106.94|106.44|106.93|106.43|3
1734075710000|2024-12-13 07:41:50|106.68|106.18|106.66|106.16|106.69|106.19|106.64|106.14|9
1734052980000|2024-12-13 01:23:00|106.92|106.42|107.11|106.61|107.11|106.61|106.92|106.42|9
1734075720000|2024-12-13 07:42:00|106.67|106.17|106.65|106.15|106.67|106.17|106.63|106.13|10
1734052990000|2024-12-13 01:23:10|107.13|106.63|107.14|106.64|107.14|106.64|107.1|106.6|14
1734075730000|2024-12-13 07:42:10|106.66|106.16|106.73|106.23|106.73|106.23|106.66|106.16|9
1734053000000|2024-12-13 01:23:20|107.1|106.6|106.98|106.48|107.11|106.61|106.98|106.48|14
1734075740000|2024-12-13 07:42:20|106.75|106.25|106.78|106.28|106.79|106.29|106.72|106.22|14
1734053010000|2024-12-13 01:23:30|106.99|106.49|106.94|106.44|106.99|106.49|106.94|106.44|9
1734075750000|2024-12-13 07:42:30|106.8|106.3|106.82|106.32|106.84|106.34|106.78|106.28|13
1734053020000|2024-12-13 01:23:40|106.96|106.46|107.02|106.52|107.02|106.52|106.96|106.46|8
1734075760000|2024-12-13 07:42:40|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734053030000|2024-12-13 01:23:50|106.99|106.49|106.77|106.27|106.99|106.49|106.77|106.27|13
1734075770000|2024-12-13 07:42:50|106.79|106.29|106.73|106.23|106.79|106.29|106.73|106.23|2
1734053040000|2024-12-13 01:24:00|106.76|106.26|106.73|106.23|106.8|106.3|106.72|106.22|14
1734075780000|2024-12-13 07:43:00|106.72|106.22|106.73|106.23|106.73|106.23|106.67|106.17|9
1734053050000|2024-12-13 01:24:10|106.74|106.24|106.89|106.39|106.9|106.4|106.74|106.24|11
1734075790000|2024-12-13 07:43:10|106.72|106.22|106.69|106.19|106.72|106.22|106.68|106.18|9
1734053060000|2024-12-13 01:24:20|106.88|106.38|106.73|106.23|106.88|106.38|106.73|106.23|13
1734075800000|2024-12-13 07:43:20|106.71|106.21|106.72|106.22|106.73|106.23|106.71|106.21|5
1734053070000|2024-12-13 01:24:30|106.74|106.24|106.83|106.33|106.83|106.33|106.71|106.21|10
1734075810000|2024-12-13 07:43:30|106.71|106.21|106.67|106.17|106.71|106.21|106.67|106.17|9
1734075820000|2024-12-13 07:43:40|106.65|106.15|106.68|106.18|106.69|106.19|106.62|106.12|6
1734053080000|2024-12-13 01:24:40|106.85|106.35|106.83|106.33|106.88|106.38|106.8|106.3|14
1734075830000|2024-12-13 07:43:50|106.69|106.19|106.7|106.2|106.71|106.21|106.69|106.19|3
1734053090000|2024-12-13 01:24:50|106.8|106.3|106.92|106.42|106.94|106.44|106.8|106.3|11
1734075840000|2024-12-13 07:44:00|106.68|106.18|106.68|106.18|106.68|106.18|106.68|106.18|1
1734075850000|2024-12-13 07:44:10|106.69|106.19|106.73|106.23|106.73|106.23|106.69|106.19|5
1734053100000|2024-12-13 01:25:00|106.94|106.44|106.93|106.43|106.94|106.44|106.88|106.38|16
1734075870000|2024-12-13 07:44:30|106.74|106.24|106.82|106.32|106.82|106.32|106.74|106.24|8
1734075880000|2024-12-13 07:44:40|106.84|106.34|106.87|106.37|106.87|106.37|106.84|106.34|5
1734053110000|2024-12-13 01:25:10|106.95|106.45|107.05|106.55|107.12|106.62|106.95|106.45|20
1734075890000|2024-12-13 07:44:50|106.88|106.38|106.85|106.35|106.88|106.38|106.85|106.35|4
1734053120000|2024-12-13 01:25:20|107.06|106.56|107.03|106.53|107.07|106.57|106.95|106.45|15
1734075900000|2024-12-13 07:45:00|106.86|106.36|107.06|106.56|107.07|106.57|106.86|106.36|13
1734053130000|2024-12-13 01:25:30|107.05|106.55|107.17|106.67|107.2|106.7|107.05|106.55|13
1734075910000|2024-12-13 07:45:10|107.07|106.57|107.1|106.6|107.1|106.6|107.07|106.57|7
1734053140000|2024-12-13 01:25:40|107.2|106.7|107.22|106.72|107.24|106.74|107.2|106.7|7
1734075920000|2024-12-13 07:45:20|107.11|106.61|107.18|106.68|107.18|106.68|107.11|106.61|9
1734053150000|2024-12-13 01:25:50|107.24|106.74|107.11|106.61|107.24|106.74|107.11|106.61|13
1734075930000|2024-12-13 07:45:30|107.2|106.7|107.23|106.73|107.23|106.73|107.14|106.64|10
1734053160000|2024-12-13 01:26:00|107.1|106.6|107.06|106.56|107.1|106.6|107.05|106.55|9
1734075940000|2024-12-13 07:45:40|107.24|106.74|107.33|106.83|107.38|106.88|107.24|106.74|14
1734053170000|2024-12-13 01:26:10|107.03|106.53|107.11|106.61|107.11|106.61|107.03|106.53|7
1734075950000|2024-12-13 07:45:50|107.35|106.85|107.45|106.95|107.45|106.95|107.33|106.83|12
1734053180000|2024-12-13 01:26:20|107.12|106.62|106.98|106.48|107.12|106.62|106.97|106.47|9
1734075960000|2024-12-13 07:46:00|107.44|106.94|107.39|106.89|107.49|106.99|107.39|106.89|10
1734053190000|2024-12-13 01:26:30|106.97|106.47|106.99|106.49|106.99|106.49|106.93|106.43|7
1734075970000|2024-12-13 07:46:10|107.38|106.88|107.33|106.83|107.38|106.88|107.28|106.78|14
1734075980000|2024-12-13 07:46:20|107.32|106.82|107.4|106.9|107.42|106.92|107.31|106.81|11
1734053200000|2024-12-13 01:26:40|107.03|106.53|106.93|106.43|107.04|106.54|106.93|106.43|11
1734075990000|2024-12-13 07:46:30|107.35|106.85|107.34|106.84|107.35|106.85|107.32|106.82|6
1734053210000|2024-12-13 01:26:50|106.92|106.42|106.91|106.41|107.02|106.52|106.91|106.41|19
1734076000000|2024-12-13 07:46:40|107.33|106.83|107.28|106.78|107.33|106.83|107.28|106.78|5
1734076010000|2024-12-13 07:46:50|107.3|106.8|107.32|106.82|107.32|106.82|107.3|106.8|6
1734053220000|2024-12-13 01:27:00|106.92|106.42|106.91|106.41|106.95|106.45|106.9|106.4|16
1734076020000|2024-12-13 07:47:00|107.33|106.83|107.32|106.82|107.35|106.85|107.31|106.81|6
1734076030000|2024-12-13 07:47:10|107.31|106.81|107.29|106.79|107.31|106.81|107.29|106.79|3
1734053230000|2024-12-13 01:27:10|106.9|106.4|106.9|106.4|106.93|106.43|106.87|106.37|13
1734076040000|2024-12-13 07:47:20|107.28|106.78|107.24|106.74|107.28|106.78|107.23|106.73|6
1734053240000|2024-12-13 01:27:20|106.91|106.41|106.92|106.42|107.03|106.53|106.91|106.41|14
1734076050000|2024-12-13 07:47:30|107.25|106.75|107.23|106.73|107.25|106.75|107.21|106.71|7
1734076060000|2024-12-13 07:47:40|107.22|106.72|107.12|106.62|107.22|106.72|107.12|106.62|5
1734053250000|2024-12-13 01:27:30|106.93|106.43|106.98|106.48|107|106.5|106.92|106.42|19
1734076070000|2024-12-13 07:47:50|107.1|106.6|107.08|106.58|107.1|106.6|107.08|106.58|3
1734076080000|2024-12-13 07:48:00|107.06|106.56|107.12|106.62|107.12|106.62|107.02|106.52|12
1734053260000|2024-12-13 01:27:40|106.99|106.49|107.17|106.67|107.17|106.67|106.98|106.48|12
1734076090000|2024-12-13 07:48:10|107.13|106.63|107.11|106.61|107.13|106.63|107.1|106.6|5
1734053270000|2024-12-13 01:27:50|107.18|106.68|107.13|106.63|107.2|106.7|107.1|106.6|15
1734076100000|2024-12-13 07:48:20|107.1|106.6|107.02|106.52|107.1|106.6|107.01|106.51|4
1734076110000|2024-12-13 07:48:30|107.01|106.51|107.07|106.57|107.08|106.58|107|106.5|8
1734053280000|2024-12-13 01:28:00|107.15|106.65|107.17|106.67|107.2|106.7|107.15|106.65|12
1734076120000|2024-12-13 07:48:40|107.08|106.58|107.09|106.59|107.1|106.6|107.07|106.57|7
1734053290000|2024-12-13 01:28:10|107.2|106.7|107.16|106.66|107.26|106.76|107.15|106.65|13
1734076130000|2024-12-13 07:48:50|107.08|106.58|107.02|106.52|107.08|106.58|107.02|106.52|6
1734076140000|2024-12-13 07:49:00|107.03|106.53|107.03|106.53|107.05|106.55|107|106.5|10
1734053300000|2024-12-13 01:28:20|107.17|106.67|106.99|106.49|107.18|106.68|106.98|106.48|17
1734076150000|2024-12-13 07:49:10|107.04|106.54|107.14|106.64|107.14|106.64|107.04|106.54|9
1734076160000|2024-12-13 07:49:20|107.15|106.65|107.18|106.68|107.21|106.71|107.14|106.64|8
1734053310000|2024-12-13 01:28:30|107|106.5|107.08|106.58|107.08|106.58|106.99|106.49|8
1734076170000|2024-12-13 07:49:30|107.19|106.69|107.21|106.71|107.21|106.71|107.19|106.69|5
1734076180000|2024-12-13 07:49:40|107.2|106.7|107.19|106.69|107.2|106.7|107.19|106.69|2
1734053320000|2024-12-13 01:28:40|107.07|106.57|106.97|106.47|107.07|106.57|106.97|106.47|10
1734076190000|2024-12-13 07:49:50|107.18|106.68|107.17|106.67|107.2|106.7|107.16|106.66|8
1734053330000|2024-12-13 01:28:50|106.98|106.48|107.16|106.66|107.16|106.66|106.96|106.46|20
1734076200000|2024-12-13 07:50:00|107.16|106.66|107.07|106.57|107.16|106.66|107.07|106.57|5
1734076210000|2024-12-13 07:50:10|107.06|106.56|107.04|106.54|107.06|106.56|107.01|106.51|8
1734053340000|2024-12-13 01:29:00|107.18|106.68|107.1|106.6|107.19|106.69|107.1|106.6|12
1734076220000|2024-12-13 07:50:20|107.03|106.53|107.08|106.58|107.08|106.58|107.02|106.52|6
1734076230000|2024-12-13 07:50:30|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|5
1734053350000|2024-12-13 01:29:10|107.11|106.61|107.06|106.56|107.15|106.65|107.03|106.53|13
1734076240000|2024-12-13 07:50:40|107.11|106.61|107.07|106.57|107.11|106.61|107.07|106.57|7
1734076250000|2024-12-13 07:50:50|107.09|106.59|106.98|106.48|107.09|106.59|106.98|106.48|6
1734053360000|2024-12-13 01:29:20|107.05|106.55|107.06|106.56|107.06|106.56|107.01|106.51|17
1734076260000|2024-12-13 07:51:00|107|106.5|107.01|106.51|107.01|106.51|106.99|106.49|4
1734053370000|2024-12-13 01:29:30|107.08|106.58|107.21|106.71|107.23|106.73|107.08|106.58|8
1734076270000|2024-12-13 07:51:10|107|106.5|107.02|106.52|107.03|106.53|106.96|106.46|9
1734076280000|2024-12-13 07:51:20|107.01|106.51|107.04|106.54|107.04|106.54|106.99|106.49|6
1734053380000|2024-12-13 01:29:40|107.2|106.7|107.08|106.58|107.2|106.7|107.08|106.58|10
1734076290000|2024-12-13 07:51:30|107.03|106.53|107.05|106.55|107.05|106.55|107.02|106.52|6
1734076300000|2024-12-13 07:51:40|107.04|106.54|107.06|106.56|107.09|106.59|107.02|106.52|10
1734053390000|2024-12-13 01:29:50|107.09|106.59|106.99|106.49|107.09|106.59|106.95|106.45|12
1734076310000|2024-12-13 07:51:50|107.05|106.55|107.01|106.51|107.05|106.55|106.99|106.49|7
1734076320000|2024-12-13 07:52:00|107.02|106.52|107.14|106.64|107.14|106.64|107.02|106.52|10
1734053400000|2024-12-13 01:30:00|107.07|106.57|107.06|106.56|107.1|106.6|107.04|106.54|18
1734076330000|2024-12-13 07:52:10|107.13|106.63|107.15|106.65|107.15|106.65|107.11|106.61|9
1734053410000|2024-12-13 01:30:10|107.05|106.55|107.06|106.56|107.14|106.64|107.03|106.53|13
1734076340000|2024-12-13 07:52:20|107.16|106.66|107.21|106.71|107.22|106.72|107.16|106.66|9
1734076350000|2024-12-13 07:52:30|107.22|106.72|107.25|106.75|107.28|106.78|107.21|106.71|10
1734053420000|2024-12-13 01:30:20|107.05|106.55|107.02|106.52|107.05|106.55|106.96|106.46|15
1734076360000|2024-12-13 07:52:40|107.24|106.74|107.26|106.76|107.26|106.76|107.22|106.72|6
1734076370000|2024-12-13 07:52:50|107.25|106.75|107.29|106.79|107.29|106.79|107.24|106.74|6
1734053430000|2024-12-13 01:30:30|107.01|106.51|107.04|106.54|107.06|106.56|106.97|106.47|17
1734076380000|2024-12-13 07:53:00|107.28|106.78|107.21|106.71|107.28|106.78|107.21|106.71|5
1734076390000|2024-12-13 07:53:10|107.22|106.72|107.23|106.73|107.24|106.74|107.21|106.71|6
1734053440000|2024-12-13 01:30:40|107.05|106.55|107.07|106.57|107.07|106.57|107.04|106.54|7
1734076400000|2024-12-13 07:53:20|107.24|106.74|107.24|106.74|107.25|106.75|107.23|106.73|5
1734053750000|2024-12-13 01:35:50|107.44|106.94|107.38|106.88|107.44|106.94|107.38|106.88|11
1734076410000|2024-12-13 07:53:30|107.22|106.72|107.21|106.71|107.23|106.73|107.21|106.71|4
1734076420000|2024-12-13 07:53:40|107.19|106.69|107.19|106.69|107.19|106.69|107.19|106.69|1
1734053760000|2024-12-13 01:36:00|107.34|106.84|107.38|106.88|107.46|106.96|107.34|106.84|17
1734076430000|2024-12-13 07:53:50|107.18|106.68|107.1|106.6|107.19|106.69|107.1|106.6|8
1734076440000|2024-12-13 07:54:00|107.07|106.57|107.13|106.63|107.13|106.63|107.06|106.56|8
1734053770000|2024-12-13 01:36:10|107.37|106.87|107.35|106.85|107.4|106.9|107.34|106.84|12
1734076450000|2024-12-13 07:54:10|107.12|106.62|107.14|106.64|107.14|106.64|107.12|106.62|3
1734053780000|2024-12-13 01:36:20|107.33|106.83|107.21|106.71|107.35|106.85|107.21|106.71|12
1734076460000|2024-12-13 07:54:20|107.15|106.65|107.18|106.68|107.19|106.69|107.15|106.65|6
1734076470000|2024-12-13 07:54:30|107.17|106.67|107.13|106.63|107.17|106.67|107.13|106.63|7
1734053790000|2024-12-13 01:36:30|107.2|106.7|107.15|106.65|107.2|106.7|107.12|106.62|10
1734076480000|2024-12-13 07:54:40|107.14|106.64|107.17|106.67|107.19|106.69|107.14|106.64|6
1734076490000|2024-12-13 07:54:50|107.15|106.65|107.16|106.66|107.16|106.66|107.15|106.65|2
1734053800000|2024-12-13 01:36:40|107.16|106.66|107.2|106.7|107.21|106.71|107.16|106.66|9
1734076500000|2024-12-13 07:55:00|107.14|106.64|107.11|106.61|107.14|106.64|107.09|106.59|6
1734053810000|2024-12-13 01:36:50|107.21|106.71|107.25|106.75|107.25|106.75|107.2|106.7|12
1734076510000|2024-12-13 07:55:10|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|4
1734076520000|2024-12-13 07:55:20|107.11|106.61|107.13|106.63|107.13|106.63|107.11|106.61|5
1734053820000|2024-12-13 01:37:00|107.21|106.71|107.26|106.76|107.26|106.76|107.19|106.69|12
1734076530000|2024-12-13 07:55:30|107.15|106.65|107.22|106.72|107.22|106.72|107.14|106.64|9
1734076540000|2024-12-13 07:55:40|107.21|106.71|107.2|106.7|107.22|106.72|107.2|106.7|6
1734053830000|2024-12-13 01:37:10|107.25|106.75|107.29|106.79|107.31|106.81|107.25|106.75|10
1734076550000|2024-12-13 07:55:50|107.19|106.69|107.16|106.66|107.19|106.69|107.16|106.66|5
1734053840000|2024-12-13 01:37:20|107.28|106.78|107.2|106.7|107.29|106.79|107.17|106.67|18
1734076560000|2024-12-13 07:56:00|107.14|106.64|107.17|106.67|107.18|106.68|107.13|106.63|7
1734076570000|2024-12-13 07:56:10|107.16|106.66|107.19|106.69|107.19|106.69|107.13|106.63|6
1734053850000|2024-12-13 01:37:30|107.21|106.71|107.28|106.78|107.29|106.79|107.21|106.71|6
1734076580000|2024-12-13 07:56:20|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734076600000|2024-12-13 07:56:40|107.16|106.66|107.13|106.63|107.16|106.66|107.13|106.63|2
1734053860000|2024-12-13 01:37:40|107.27|106.77|107.28|106.78|107.28|106.78|107.21|106.71|11
1734076610000|2024-12-13 07:56:50|107.12|106.62|107.11|106.61|107.18|106.68|107.09|106.59|8
1734053870000|2024-12-13 01:37:50|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|4
1734076620000|2024-12-13 07:57:00|107.1|106.6|107.08|106.58|107.1|106.6|107.04|106.54|5
1734076630000|2024-12-13 07:57:10|107.09|106.59|107.09|106.59|107.09|106.59|107.09|106.59|1
1734053880000|2024-12-13 01:38:00|107.27|106.77|107.21|106.71|107.27|106.77|107.18|106.68|16
1734076640000|2024-12-13 07:57:20|107.07|106.57|107.04|106.54|107.07|106.57|107.04|106.54|4
1734076650000|2024-12-13 07:57:30|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734053890000|2024-12-13 01:38:10|107.22|106.72|107.29|106.79|107.29|106.79|107.19|106.69|12
1734076660000|2024-12-13 07:57:40|107.02|106.52|107.09|106.59|107.09|106.59|107.02|106.52|5
1734053900000|2024-12-13 01:38:20|107.3|106.8|107.12|106.62|107.3|106.8|107.11|106.61|16
1734076670000|2024-12-13 07:57:50|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|3
1734076680000|2024-12-13 07:58:00|107.05|106.55|107.08|106.58|107.08|106.58|107.05|106.55|3
1734053910000|2024-12-13 01:38:30|107.13|106.63|107.12|106.62|107.21|106.71|107.11|106.61|15
1734076690000|2024-12-13 07:58:10|107.09|106.59|107.11|106.61|107.11|106.61|107.09|106.59|5
1734076700000|2024-12-13 07:58:20|107.12|106.62|107.06|106.56|107.12|106.62|107.05|106.55|8
1734053920000|2024-12-13 01:38:40|107.13|106.63|107.22|106.72|107.22|106.72|107.13|106.63|11
1734076710000|2024-12-13 07:58:30|107.05|106.55|106.95|106.45|107.05|106.55|106.95|106.45|5
1734053930000|2024-12-13 01:38:50|107.23|106.73|107.15|106.65|107.23|106.73|107.12|106.62|11
1734076720000|2024-12-13 07:58:40|106.94|106.44|106.92|106.42|106.94|106.44|106.92|106.42|2
1734076730000|2024-12-13 07:58:50|106.88|106.38|106.86|106.36|106.88|106.38|106.86|106.36|2
1734053940000|2024-12-13 01:39:00|107.17|106.67|107.24|106.74|107.24|106.74|107.13|106.63|19
1734076740000|2024-12-13 07:59:00|106.84|106.34|106.75|106.25|106.84|106.34|106.75|106.25|10
1734076750000|2024-12-13 07:59:10|106.74|106.24|106.73|106.23|106.74|106.24|106.7|106.2|9
1734053950000|2024-12-13 01:39:10|107.25|106.75|107.29|106.79|107.29|106.79|107.23|106.73|9
1734076760000|2024-12-13 07:59:20|106.75|106.25|106.83|106.33|106.84|106.34|106.74|106.24|9
1734076780000|2024-12-13 07:59:40|106.84|106.34|106.85|106.35|106.86|106.36|106.84|106.34|4
1734053960000|2024-12-13 01:39:20|107.28|106.78|107.34|106.84|107.34|106.84|107.28|106.78|7
1734076790000|2024-12-13 07:59:50|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|3
1734053970000|2024-12-13 01:39:30|107.33|106.83|107.3|106.8|107.33|106.83|107.29|106.79|18
1734076800000|2024-12-13 08:00:00|106.84|106.34|106.85|106.35|106.85|106.35|106.83|106.33|4
1734076810000|2024-12-13 08:00:10|106.84|106.34|106.83|106.33|106.84|106.34|106.77|106.27|13
1734053980000|2024-12-13 01:39:40|107.29|106.79|107.32|106.82|107.33|106.83|107.29|106.79|10
1734076820000|2024-12-13 08:00:20|106.84|106.34|106.93|106.43|106.94|106.44|106.84|106.34|11
1734076830000|2024-12-13 08:00:30|106.94|106.44|106.93|106.43|106.97|106.47|106.93|106.43|9
1734053990000|2024-12-13 01:39:50|107.31|106.81|107.23|106.73|107.31|106.81|107.23|106.73|8
1734076840000|2024-12-13 08:00:40|106.91|106.41|106.97|106.47|106.98|106.48|106.89|106.39|14
1734054000000|2024-12-13 01:40:00|107.24|106.74|107.29|106.79|107.3|106.8|107.24|106.74|6
1734076850000|2024-12-13 08:00:50|106.98|106.48|106.97|106.47|107.01|106.51|106.95|106.45|9
1734076860000|2024-12-13 08:01:00|106.99|106.49|106.98|106.48|107.02|106.52|106.98|106.48|12
1734054010000|2024-12-13 01:40:10|107.3|106.8|107.29|106.79|107.3|106.8|107.24|106.74|10
1734076870000|2024-12-13 08:01:10|106.97|106.47|106.81|106.31|106.97|106.47|106.81|106.31|5
1734076880000|2024-12-13 08:01:20|106.82|106.32|106.86|106.36|106.89|106.39|106.81|106.31|7
1734054020000|2024-12-13 01:40:20|107.3|106.8|107.26|106.76|107.3|106.8|107.23|106.73|8
1734076890000|2024-12-13 08:01:30|106.87|106.37|106.82|106.32|106.97|106.47|106.82|106.32|13
1734054030000|2024-12-13 01:40:30|107.25|106.75|107.29|106.79|107.29|106.79|107.24|106.74|10
1734076900000|2024-12-13 08:01:40|106.83|106.33|106.83|106.33|106.84|106.34|106.83|106.33|5
1734076910000|2024-12-13 08:01:50|106.84|106.34|106.91|106.41|106.92|106.42|106.84|106.34|12
1734054040000|2024-12-13 01:40:40|107.31|106.81|107.34|106.84|107.34|106.84|107.3|106.8|8
1734076920000|2024-12-13 08:02:00|106.92|106.42|106.98|106.48|107.02|106.52|106.91|106.41|12
1734076930000|2024-12-13 08:02:10|106.97|106.47|106.88|106.38|106.97|106.47|106.88|106.38|5
1734054050000|2024-12-13 01:40:50|107.33|106.83|107.31|106.81|107.33|106.83|107.29|106.79|9
1734076950000|2024-12-13 08:02:30|106.89|106.39|107.06|106.56|107.06|106.56|106.89|106.39|16
1734054060000|2024-12-13 01:41:00|107.3|106.8|107.37|106.87|107.37|106.87|107.3|106.8|4
1734076960000|2024-12-13 08:02:40|107.07|106.57|107.02|106.52|107.07|106.57|107.02|106.52|4
1734076970000|2024-12-13 08:02:50|107.04|106.54|107.01|106.51|107.04|106.54|107.01|106.51|6
1734054070000|2024-12-13 01:41:10|107.36|106.86|107.4|106.9|107.4|106.9|107.36|106.86|8
1734076980000|2024-12-13 08:03:00|107.02|106.52|107.01|106.51|107.02|106.52|106.95|106.45|10
1734076990000|2024-12-13 08:03:10|107.02|106.52|106.99|106.49|107.03|106.53|106.99|106.49|6
1734054080000|2024-12-13 01:41:20|107.42|106.92|107.39|106.89|107.45|106.95|107.38|106.88|11
1734077000000|2024-12-13 08:03:20|106.97|106.47|106.96|106.46|106.97|106.47|106.94|106.44|5
1734077010000|2024-12-13 08:03:30|106.98|106.48|106.92|106.42|106.98|106.48|106.92|106.42|5
1734054090000|2024-12-13 01:41:30|107.38|106.88|107.33|106.83|107.38|106.88|107.31|106.81|7
1734077020000|2024-12-13 08:03:40|106.93|106.43|106.82|106.32|106.93|106.43|106.82|106.32|8
1734077030000|2024-12-13 08:03:50|106.84|106.34|106.83|106.33|106.88|106.38|106.83|106.33|8
1734054100000|2024-12-13 01:41:40|107.31|106.81|107.09|106.59|107.34|106.84|107.09|106.59|23
1734077040000|2024-12-13 08:04:00|106.84|106.34|106.88|106.38|106.88|106.38|106.84|106.34|5
1734054110000|2024-12-13 01:41:50|107.07|106.57|107.09|106.59|107.12|106.62|106.98|106.48|20
1734077050000|2024-12-13 08:04:10|106.89|106.39|106.92|106.42|106.93|106.43|106.89|106.39|7
1734077060000|2024-12-13 08:04:20|106.91|106.41|106.82|106.32|106.93|106.43|106.82|106.32|10
1734054120000|2024-12-13 01:42:00|107.1|106.6|107.19|106.69|107.21|106.71|107.1|106.6|12
1734077070000|2024-12-13 08:04:30|106.8|106.3|106.8|106.3|106.83|106.33|106.8|106.3|4
1734077080000|2024-12-13 08:04:40|106.82|106.32|106.76|106.26|106.82|106.32|106.76|106.26|7
1734054130000|2024-12-13 01:42:10|107.2|106.7|107.21|106.71|107.25|106.75|107.2|106.7|8
1734077090000|2024-12-13 08:04:50|106.75|106.25|106.71|106.21|106.76|106.26|106.68|106.18|10
1734054140000|2024-12-13 01:42:20|107.2|106.7|107.21|106.71|107.21|106.71|107.16|106.66|14
1734077100000|2024-12-13 08:05:00|106.72|106.22|106.81|106.31|106.81|106.31|106.72|106.22|9
1734077110000|2024-12-13 08:05:10|106.82|106.32|106.65|106.15|106.82|106.32|106.65|106.15|9
1734054150000|2024-12-13 01:42:30|107.22|106.72|107.21|106.71|107.23|106.73|107.18|106.68|13
1734077120000|2024-12-13 08:05:20|106.63|106.13|106.61|106.11|106.63|106.13|106.61|106.11|5
1734077130000|2024-12-13 08:05:30|106.62|106.12|106.62|106.12|106.63|106.13|106.61|106.11|5
1734054160000|2024-12-13 01:42:40|107.22|106.72|107.33|106.83|107.34|106.84|107.22|106.72|9
1734077140000|2024-12-13 08:05:40|106.63|106.13|106.64|106.14|106.69|106.19|106.63|106.13|6
1734054170000|2024-12-13 01:42:50|107.34|106.84|107.18|106.68|107.37|106.87|107.18|106.68|14
1734077150000|2024-12-13 08:05:50|106.63|106.13|106.52|106.02|106.64|106.14|106.52|106.02|8
1734077160000|2024-12-13 08:06:00|106.53|106.03|106.55|106.05|106.59|106.09|106.53|106.03|8
1734054180000|2024-12-13 01:43:00|107.17|106.67|107.23|106.73|107.26|106.76|107.17|106.67|9
1734077170000|2024-12-13 08:06:10|106.56|106.06|106.58|106.08|106.58|106.08|106.56|106.06|8
1734077180000|2024-12-13 08:06:20|106.59|106.09|106.52|106.02|106.62|106.12|106.51|106.01|12
1734054190000|2024-12-13 01:43:10|107.24|106.74|107.19|106.69|107.24|106.74|107.18|106.68|10
1734077190000|2024-12-13 08:06:30|106.5|106|106.45|105.95|106.5|106|106.45|105.95|13
1734054200000|2024-12-13 01:43:20|107.18|106.68|107.2|106.7|107.21|106.71|107.18|106.68|4
1734077200000|2024-12-13 08:06:40|106.44|105.94|106.35|105.85|106.44|105.94|106.35|105.85|7
1734077210000|2024-12-13 08:06:50|106.31|105.81|106.34|105.84|106.34|105.84|106.27|105.77|8
1734054210000|2024-12-13 01:43:30|107.19|106.69|107.12|106.62|107.19|106.69|107.11|106.61|10
1734077220000|2024-12-13 08:07:00|106.37|105.87|106.3|105.8|106.37|105.87|106.29|105.79|7
1734077230000|2024-12-13 08:07:10|106.31|105.81|106.23|105.73|106.31|105.81|106.21|105.71|8
1734054220000|2024-12-13 01:43:40|107.11|106.61|107.15|106.65|107.15|106.65|107.1|106.6|10
1734077240000|2024-12-13 08:07:20|106.24|105.74|106.21|105.71|106.24|105.74|106.19|105.69|12
1734054230000|2024-12-13 01:43:50|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|4
1734077250000|2024-12-13 08:07:30|106.19|105.69|106.38|105.88|106.38|105.88|106.19|105.69|14
1734077260000|2024-12-13 08:07:40|106.36|105.86|106.31|105.81|106.36|105.86|106.31|105.81|2
1734054240000|2024-12-13 01:44:00|107.18|106.68|107.19|106.69|107.19|106.69|107.17|106.67|4
1734077270000|2024-12-13 08:07:50|106.28|105.78|106.31|105.81|106.33|105.83|106.28|105.78|11
1734077280000|2024-12-13 08:08:00|106.32|105.82|106.28|105.78|106.33|105.83|106.26|105.76|12
1734054250000|2024-12-13 01:44:10|107.2|106.7|107.24|106.74|107.25|106.75|107.2|106.7|3
1734077290000|2024-12-13 08:08:10|106.29|105.79|106.35|105.85|106.36|105.86|106.28|105.78|11
1734054260000|2024-12-13 01:44:20|107.25|106.75|107.3|106.8|107.3|106.8|107.25|106.75|6
1734077300000|2024-12-13 08:08:20|106.34|105.84|106.33|105.83|106.37|105.87|106.33|105.83|7
1734077310000|2024-12-13 08:08:30|106.34|105.84|106.54|106.04|106.54|106.04|106.34|105.84|10
1734054270000|2024-12-13 01:44:30|107.28|106.78|107.29|106.79|107.29|106.79|107.28|106.78|2
1734077320000|2024-12-13 08:08:40|106.55|106.05|106.56|106.06|106.59|106.09|106.54|106.04|8
1734077330000|2024-12-13 08:08:50|106.54|106.04|106.58|106.08|106.58|106.08|106.54|106.04|4
1734054280000|2024-12-13 01:44:40|107.28|106.78|107.25|106.75|107.28|106.78|107.25|106.75|3
1734077340000|2024-12-13 08:09:00|106.57|106.07|106.47|105.97|106.57|106.07|106.47|105.97|8
1734077350000|2024-12-13 08:09:10|106.41|105.91|106.49|105.99|106.49|105.99|106.41|105.91|8
1734054290000|2024-12-13 01:44:50|107.24|106.74|107.24|106.74|107.25|106.75|107.23|106.73|7
1734077360000|2024-12-13 08:09:20|106.5|106|106.53|106.03|106.53|106.03|106.49|105.99|5
1734054300000|2024-12-13 01:45:00|107.2|106.7|107.18|106.68|107.2|106.7|107.14|106.64|8
1734077370000|2024-12-13 08:09:30|106.54|106.04|106.68|106.18|106.68|106.18|106.54|106.04|17
1734077380000|2024-12-13 08:09:40|106.67|106.17|106.78|106.28|106.78|106.28|106.67|106.17|9
1734054310000|2024-12-13 01:45:10|107.16|106.66|107.05|106.55|107.16|106.66|106.99|106.49|15
1734077390000|2024-12-13 08:09:50|106.79|106.29|106.79|106.29|106.82|106.32|106.78|106.28|8
1734077400000|2024-12-13 08:10:00|106.77|106.27|106.87|106.37|106.87|106.37|106.77|106.27|17
1734054320000|2024-12-13 01:45:20|107.04|106.54|107.02|106.52|107.04|106.54|106.99|106.49|8
1734077410000|2024-12-13 08:10:10|106.88|106.38|106.96|106.46|106.96|106.46|106.87|106.37|7
1734054330000|2024-12-13 01:45:30|107.03|106.53|107.09|106.59|107.1|106.6|107.03|106.53|6
1734077420000|2024-12-13 08:10:20|106.97|106.47|106.99|106.49|107|106.5|106.93|106.43|15
1734077430000|2024-12-13 08:10:30|106.98|106.48|106.83|106.33|106.99|106.49|106.82|106.32|9
1734054340000|2024-12-13 01:45:40|107.08|106.58|107.28|106.78|107.28|106.78|107.08|106.58|12
1734077440000|2024-12-13 08:10:40|106.84|106.34|106.87|106.37|106.88|106.38|106.84|106.34|10
1734054350000|2024-12-13 01:45:50|107.27|106.77|107.22|106.72|107.27|106.77|107.21|106.71|6
1734077450000|2024-12-13 08:10:50|106.85|106.35|106.82|106.32|106.85|106.35|106.82|106.32|9
1734077460000|2024-12-13 08:11:00|106.8|106.3|106.73|106.23|106.8|106.3|106.73|106.23|11
1734054360000|2024-12-13 01:46:00|107.23|106.73|107.26|106.76|107.26|106.76|107.21|106.71|6
1734077470000|2024-12-13 08:11:10|106.74|106.24|106.69|106.19|106.78|106.28|106.69|106.19|9
1734077480000|2024-12-13 08:11:20|106.7|106.2|106.82|106.32|106.88|106.38|106.7|106.2|16
1734054370000|2024-12-13 01:46:10|107.27|106.77|107.5|107|107.51|107.01|107.27|106.77|20
1734077490000|2024-12-13 08:11:30|106.83|106.33|106.81|106.31|106.87|106.37|106.81|106.31|8
1734054380000|2024-12-13 01:46:20|107.48|106.98|107.44|106.94|107.48|106.98|107.41|106.91|13
1734077500000|2024-12-13 08:11:40|106.79|106.29|106.8|106.3|106.82|106.32|106.79|106.29|8
1734077510000|2024-12-13 08:11:50|106.84|106.34|106.93|106.43|106.93|106.43|106.84|106.34|7
1734054390000|2024-12-13 01:46:30|107.45|106.95|107.51|107.01|107.51|107.01|107.45|106.95|8
1734077520000|2024-12-13 08:12:00|106.94|106.44|107.09|106.59|107.09|106.59|106.94|106.44|10
1734077530000|2024-12-13 08:12:10|107.08|106.58|107.13|106.63|107.16|106.66|107.06|106.56|11
1734054400000|2024-12-13 01:46:40|107.53|107.03|107.53|107.03|107.53|107.03|107.5|107|5
1734077540000|2024-12-13 08:12:20|107.08|106.58|106.99|106.49|107.08|106.58|106.97|106.47|11
1734054410000|2024-12-13 01:46:50|107.54|107.04|107.66|107.16|107.67|107.17|107.54|107.04|15
1734077550000|2024-12-13 08:12:30|107|106.5|106.91|106.41|107|106.5|106.91|106.41|13
1734077560000|2024-12-13 08:12:40|106.9|106.4|106.81|106.31|106.9|106.4|106.81|106.31|6
1734054420000|2024-12-13 01:47:00|107.65|107.15|107.67|107.17|107.67|107.17|107.61|107.11|5
1734077570000|2024-12-13 08:12:50|106.83|106.33|106.88|106.38|106.89|106.39|106.83|106.33|10
1734077580000|2024-12-13 08:13:00|106.89|106.39|106.91|106.41|106.92|106.42|106.84|106.34|10
1734054430000|2024-12-13 01:47:10|107.68|107.18|107.74|107.24|107.74|107.24|107.68|107.18|13
1734077590000|2024-12-13 08:13:10|106.89|106.39|106.77|106.27|106.89|106.39|106.77|106.27|10
1734054440000|2024-12-13 01:47:20|107.73|107.23|107.75|107.25|107.75|107.25|107.7|107.2|9
1734077600000|2024-12-13 08:13:20|106.79|106.29|106.78|106.28|106.81|106.31|106.75|106.25|10
1734077610000|2024-12-13 08:13:30|106.8|106.3|106.8|106.3|106.8|106.3|106.79|106.29|3
1734054450000|2024-12-13 01:47:30|107.73|107.23|107.61|107.11|107.73|107.23|107.61|107.11|17
1734077620000|2024-12-13 08:13:40|106.81|106.31|106.87|106.37|106.87|106.37|106.8|106.3|10
1734077630000|2024-12-13 08:13:50|106.86|106.36|106.81|106.31|106.88|106.38|106.81|106.31|9
1734054460000|2024-12-13 01:47:40|107.62|107.12|107.54|107.04|107.62|107.12|107.54|107.04|15
1734077640000|2024-12-13 08:14:00|106.78|106.28|106.8|106.3|106.8|106.3|106.78|106.28|3
1734054470000|2024-12-13 01:47:50|107.53|107.03|107.55|107.05|107.55|107.05|107.53|107.03|3
1734077650000|2024-12-13 08:14:10|106.81|106.31|106.82|106.32|106.83|106.33|106.81|106.31|6
1734077660000|2024-12-13 08:14:20|106.81|106.31|106.63|106.13|106.81|106.31|106.63|106.13|8
1734054480000|2024-12-13 01:48:00|107.54|107.04|107.31|106.81|107.54|107.04|107.31|106.81|15
1734077670000|2024-12-13 08:14:30|106.62|106.12|106.59|106.09|106.62|106.12|106.56|106.06|12
1734077680000|2024-12-13 08:14:40|106.61|106.11|106.76|106.26|106.76|106.26|106.61|106.11|14
1734054490000|2024-12-13 01:48:10|107.32|106.82|107.39|106.89|107.39|106.89|107.3|106.8|16
1734077690000|2024-12-13 08:14:50|106.77|106.27|106.76|106.26|106.78|106.28|106.76|106.26|4
1734054500000|2024-12-13 01:48:20|107.38|106.88|107.29|106.79|107.38|106.88|107.29|106.79|15
1734077700000|2024-12-13 08:15:00|106.77|106.27|106.78|106.28|106.8|106.3|106.75|106.25|10
1734077710000|2024-12-13 08:15:10|106.75|106.25|106.82|106.32|106.82|106.32|106.72|106.22|12
1734054510000|2024-12-13 01:48:30|107.26|106.76|107.22|106.72|107.26|106.76|107.21|106.71|7
1734077720000|2024-12-13 08:15:20|106.79|106.29|106.9|106.4|106.9|106.4|106.79|106.29|16
1734077730000|2024-12-13 08:15:30|106.89|106.39|106.97|106.47|106.97|106.47|106.89|106.39|9
1734054520000|2024-12-13 01:48:40|107.21|106.71|107.17|106.67|107.21|106.71|107.11|106.61|14
1734077740000|2024-12-13 08:15:40|107|106.5|107.08|106.58|107.1|106.6|107|106.5|13
1734054530000|2024-12-13 01:48:50|107.18|106.68|107.12|106.62|107.2|106.7|107.12|106.62|9
1734077750000|2024-12-13 08:15:50|107.1|106.6|107.14|106.64|107.16|106.66|107.1|106.6|9
1734077760000|2024-12-13 08:16:00|107.07|106.57|106.96|106.46|107.08|106.58|106.94|106.44|13
1734054540000|2024-12-13 01:49:00|107.13|106.63|107.02|106.52|107.13|106.63|107.01|106.51|16
1734077770000|2024-12-13 08:16:10|107|106.5|107.01|106.51|107.06|106.56|107|106.5|11
1734077780000|2024-12-13 08:16:20|107.02|106.52|107.01|106.51|107.05|106.55|107.01|106.51|8
1734054550000|2024-12-13 01:49:10|107|106.5|107|106.5|107.01|106.51|106.89|106.39|24
1734077790000|2024-12-13 08:16:30|107|106.5|107|106.5|107|106.5|107|106.5|1
1734054560000|2024-12-13 01:49:20|107.01|106.51|106.72|106.22|107.05|106.55|106.72|106.22|15
1734077800000|2024-12-13 08:16:40|107.02|106.52|107.05|106.55|107.05|106.55|107.01|106.51|12
1734077810000|2024-12-13 08:16:50|107.06|106.56|107|106.5|107.07|106.57|107|106.5|8
1734054570000|2024-12-13 01:49:30|106.73|106.23|106.72|106.22|106.74|106.24|106.7|106.2|11
1734077820000|2024-12-13 08:17:00|107.01|106.51|107.04|106.54|107.07|106.57|107.01|106.51|9
1734054580000|2024-12-13 01:49:40|106.71|106.21|106.88|106.38|106.88|106.38|106.7|106.2|17
1734077830000|2024-12-13 08:17:10|107.05|106.55|107.12|106.62|107.13|106.63|107.05|106.55|10
1734077840000|2024-12-13 08:17:20|107.13|106.63|107.26|106.76|107.26|106.76|107.13|106.63|11
1734054590000|2024-12-13 01:49:50|106.87|106.37|106.94|106.44|106.96|106.46|106.87|106.37|12
1734077850000|2024-12-13 08:17:30|107.28|106.78|107.2|106.7|107.3|106.8|107.2|106.7|11
1734054600000|2024-12-13 01:50:00|106.93|106.43|106.93|106.43|106.94|106.44|106.92|106.42|8
1734077860000|2024-12-13 08:17:40|107.15|106.65|107.12|106.62|107.18|106.68|107.12|106.62|9
1734077870000|2024-12-13 08:17:50|107.1|106.6|107.18|106.68|107.19|106.69|107.09|106.59|10
1734054610000|2024-12-13 01:50:10|106.94|106.44|106.97|106.47|106.97|106.47|106.94|106.44|8
1734077880000|2024-12-13 08:18:00|107.17|106.67|107.2|106.7|107.2|106.7|107.17|106.67|4
1734077890000|2024-12-13 08:18:10|107.21|106.71|107.23|106.73|107.27|106.77|107.2|106.7|9
1734054620000|2024-12-13 01:50:20|106.96|106.46|106.96|106.46|106.97|106.47|106.95|106.45|7
1734077900000|2024-12-13 08:18:20|107.24|106.74|107.27|106.77|107.28|106.78|107.24|106.74|10
1734054630000|2024-12-13 01:50:30|106.93|106.43|106.96|106.46|106.97|106.47|106.93|106.43|7
1734077910000|2024-12-13 08:18:30|107.26|106.76|107.35|106.85|107.36|106.86|107.26|106.76|12
1734077920000|2024-12-13 08:18:40|107.3|106.8|107.23|106.73|107.3|106.8|107.22|106.72|11
1734054640000|2024-12-13 01:50:40|106.95|106.45|106.96|106.46|106.96|106.46|106.93|106.43|9
1734077930000|2024-12-13 08:18:50|107.24|106.74|107.34|106.84|107.34|106.84|107.24|106.74|10
1734077940000|2024-12-13 08:19:00|107.37|106.87|107.31|106.81|107.38|106.88|107.31|106.81|10
1734054650000|2024-12-13 01:50:50|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734077950000|2024-12-13 08:19:10|107.32|106.82|107.3|106.8|107.32|106.82|107.3|106.8|5
1734054660000|2024-12-13 01:51:00|107.02|106.52|107.08|106.58|107.1|106.6|107.02|106.52|8
1734077960000|2024-12-13 08:19:20|107.32|106.82|107.37|106.87|107.37|106.87|107.32|106.82|8
1734077970000|2024-12-13 08:19:30|107.38|106.88|107.41|106.91|107.44|106.94|107.38|106.88|6
1734054670000|2024-12-13 01:51:10|107.03|106.53|107.01|106.51|107.04|106.54|106.99|106.49|9
1734077980000|2024-12-13 08:19:40|107.43|106.93|107.41|106.91|107.44|106.94|107.4|106.9|12
1734077990000|2024-12-13 08:19:50|107.39|106.89|107.37|106.87|107.39|106.89|107.33|106.83|8
1734054680000|2024-12-13 01:51:20|107|106.5|107.06|106.56|107.09|106.59|106.99|106.49|10
1734078000000|2024-12-13 08:20:00|107.38|106.88|107.41|106.91|107.41|106.91|107.35|106.85|15
1734078010000|2024-12-13 08:20:10|107.42|106.92|107.5|107|107.51|107.01|107.42|106.92|8
1734054690000|2024-12-13 01:51:30|107.07|106.57|106.99|106.49|107.09|106.59|106.98|106.48|17
1734078020000|2024-12-13 08:20:20|107.51|107.01|107.44|106.94|107.53|107.03|107.4|106.9|13
1734054700000|2024-12-13 01:51:40|106.98|106.48|106.92|106.42|107.04|106.54|106.92|106.42|15
1734078030000|2024-12-13 08:20:30|107.46|106.96|107.56|107.06|107.57|107.07|107.45|106.95|8
1734078040000|2024-12-13 08:20:40|107.57|107.07|107.57|107.07|107.57|107.07|107.55|107.05|8
1734054710000|2024-12-13 01:51:50|106.91|106.41|106.87|106.37|106.93|106.43|106.87|106.37|16
1734078050000|2024-12-13 08:20:50|107.56|107.06|107.51|107.01|107.56|107.06|107.51|107.01|2
1734078060000|2024-12-13 08:21:00|107.5|107|107.49|106.99|107.52|107.02|107.49|106.99|6
1734054720000|2024-12-13 01:52:00|106.86|106.36|106.84|106.34|106.92|106.42|106.8|106.3|20
1734078070000|2024-12-13 08:21:10|107.46|106.96|107.48|106.98|107.48|106.98|107.41|106.91|9
1734078080000|2024-12-13 08:21:20|107.5|107|107.49|106.99|107.53|107.03|107.49|106.99|7
1734054730000|2024-12-13 01:52:10|106.86|106.36|106.99|106.49|107|106.5|106.86|106.36|20
1734078090000|2024-12-13 08:21:30|107.47|106.97|107.46|106.96|107.47|106.97|107.41|106.91|10
1734054740000|2024-12-13 01:52:20|106.98|106.48|106.91|106.41|106.98|106.48|106.91|106.41|17
1734078100000|2024-12-13 08:21:40|107.45|106.95|107.34|106.84|107.45|106.95|107.34|106.84|8
1734078110000|2024-12-13 08:21:50|107.32|106.82|107.37|106.87|107.37|106.87|107.3|106.8|10
1734054750000|2024-12-13 01:52:30|106.92|106.42|106.92|106.42|106.92|106.42|106.89|106.39|3
1734078120000|2024-12-13 08:22:00|107.36|106.86|107.38|106.88|107.38|106.88|107.34|106.84|14
1734054760000|2024-12-13 01:52:40|106.93|106.43|106.98|106.48|106.98|106.48|106.93|106.43|5
1734078130000|2024-12-13 08:22:10|107.4|106.9|107.39|106.89|107.41|106.91|107.39|106.89|3
1734078140000|2024-12-13 08:22:20|107.4|106.9|107.31|106.81|107.4|106.9|107.29|106.79|9
1734054770000|2024-12-13 01:52:50|107|106.5|106.99|106.49|107|106.5|106.99|106.49|2
1734078150000|2024-12-13 08:22:30|107.34|106.84|107.4|106.9|107.4|106.9|107.34|106.84|5
1734078160000|2024-12-13 08:22:40|107.41|106.91|107.33|106.83|107.41|106.91|107.33|106.83|7
1734054780000|2024-12-13 01:53:00|106.98|106.48|106.98|106.48|107|106.5|106.88|106.38|18
1734078170000|2024-12-13 08:22:50|107.32|106.82|107.33|106.83|107.33|106.83|107.28|106.78|7
1734054790000|2024-12-13 01:53:10|106.97|106.47|106.98|106.48|106.98|106.48|106.92|106.42|9
1734078180000|2024-12-13 08:23:00|107.34|106.84|107.45|106.95|107.46|106.96|107.34|106.84|11
1734078190000|2024-12-13 08:23:10|107.46|106.96|107.5|107|107.5|107|107.46|106.96|4
1734054800000|2024-12-13 01:53:20|106.97|106.47|106.97|106.47|107|106.5|106.9|106.4|16
1734078200000|2024-12-13 08:23:20|107.51|107.01|107.53|107.03|107.54|107.04|107.5|107|10
1734078210000|2024-12-13 08:23:30|107.52|107.02|107.62|107.12|107.62|107.12|107.52|107.02|10
1734054810000|2024-12-13 01:53:30|106.98|106.48|106.92|106.42|107|106.5|106.91|106.41|11
1734078220000|2024-12-13 08:23:40|107.63|107.13|107.55|107.05|107.65|107.15|107.55|107.05|11
1734054820000|2024-12-13 01:53:40|106.89|106.39|107|106.5|107|106.5|106.89|106.39|9
1734078230000|2024-12-13 08:23:50|107.54|107.04|107.57|107.07|107.58|107.08|107.53|107.03|14
1734078240000|2024-12-13 08:24:00|107.55|107.05|107.51|107.01|107.55|107.05|107.51|107.01|4
1734054830000|2024-12-13 01:53:50|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734078250000|2024-12-13 08:24:10|107.53|107.03|107.56|107.06|107.57|107.07|107.53|107.03|4
1734054840000|2024-12-13 01:54:00|107.04|106.54|107.07|106.57|107.08|106.58|107.04|106.54|7
1734078260000|2024-12-13 08:24:20|107.55|107.05|107.54|107.04|107.57|107.07|107.53|107.03|8
1734078270000|2024-12-13 08:24:30|107.52|107.02|107.54|107.04|107.54|107.04|107.48|106.98|9
1734054850000|2024-12-13 01:54:10|107.08|106.58|107.19|106.69|107.19|106.69|107.08|106.58|12
1734078280000|2024-12-13 08:24:40|107.53|107.03|107.51|107.01|107.53|107.03|107.51|107.01|3
1734078290000|2024-12-13 08:24:50|107.52|107.02|107.49|106.99|107.52|107.02|107.49|106.99|4
1734054860000|2024-12-13 01:54:20|107.18|106.68|107.19|106.69|107.19|106.69|107.14|106.64|6
1734078300000|2024-12-13 08:25:00|107.5|107|107.55|107.05|107.56|107.06|107.5|107|13
1734054870000|2024-12-13 01:54:30|107.18|106.68|107.21|106.71|107.22|106.72|107.17|106.67|9
1734078310000|2024-12-13 08:25:10|107.56|107.06|107.56|107.06|107.58|107.08|107.56|107.06|5
1734078320000|2024-12-13 08:25:20|107.55|107.05|107.57|107.07|107.58|107.08|107.5|107|10
1734054880000|2024-12-13 01:54:40|107.22|106.72|107.3|106.8|107.33|106.83|107.22|106.72|14
1734078330000|2024-12-13 08:25:30|107.58|107.08|107.6|107.1|107.62|107.12|107.58|107.08|5
1734078340000|2024-12-13 08:25:40|107.61|107.11|107.63|107.13|107.63|107.13|107.61|107.11|3
1734054890000|2024-12-13 01:54:50|107.29|106.79|107.37|106.87|107.38|106.88|107.29|106.79|14
1734078350000|2024-12-13 08:25:50|107.62|107.12|107.57|107.07|107.62|107.12|107.54|107.04|9
1734054900000|2024-12-13 01:55:00|107.38|106.88|107.39|106.89|107.39|106.89|107.3|106.8|11
1734078360000|2024-12-13 08:26:00|107.59|107.09|107.65|107.15|107.65|107.15|107.57|107.07|10
1734078370000|2024-12-13 08:26:10|107.66|107.16|107.7|107.2|107.7|107.2|107.66|107.16|2
1734054910000|2024-12-13 01:55:10|107.41|106.91|107.4|106.9|107.42|106.92|107.4|106.9|4
1734078380000|2024-12-13 08:26:20|107.69|107.19|107.72|107.22|107.72|107.22|107.67|107.17|7
1734078390000|2024-12-13 08:26:30|107.73|107.23|107.72|107.22|107.77|107.27|107.71|107.21|9
1734054920000|2024-12-13 01:55:20|107.39|106.89|107.35|106.85|107.4|106.9|107.31|106.81|12
1734078400000|2024-12-13 08:26:40|107.71|107.21|107.66|107.16|107.71|107.21|107.62|107.12|10
1734054930000|2024-12-13 01:55:30|107.34|106.84|107.42|106.92|107.42|106.92|107.34|106.84|6
1734078410000|2024-12-13 08:26:50|107.65|107.15|107.64|107.14|107.65|107.15|107.63|107.13|5
1734078420000|2024-12-13 08:27:00|107.63|107.13|107.6|107.1|107.63|107.13|107.6|107.1|3
1734054940000|2024-12-13 01:55:40|107.41|106.91|107.41|106.91|107.41|106.91|107.34|106.84|13
1734078430000|2024-12-13 08:27:10|107.58|107.08|107.48|106.98|107.58|107.08|107.48|106.98|7
1734078440000|2024-12-13 08:27:20|107.49|106.99|107.55|107.05|107.56|107.06|107.48|106.98|10
1734054950000|2024-12-13 01:55:50|107.4|106.9|107.44|106.94|107.44|106.94|107.4|106.9|7
1734078450000|2024-12-13 08:27:30|107.56|107.06|107.55|107.05|107.56|107.06|107.55|107.05|4
1734054960000|2024-12-13 01:56:00|107.43|106.93|107.37|106.87|107.43|106.93|107.36|106.86|10
1734078460000|2024-12-13 08:27:40|107.57|107.07|107.5|107|107.6|107.1|107.5|107|11
1734078470000|2024-12-13 08:27:50|107.48|106.98|107.53|107.03|107.53|107.03|107.48|106.98|7
1734054970000|2024-12-13 01:56:10|107.38|106.88|107.41|106.91|107.41|106.91|107.37|106.87|6
1734078480000|2024-12-13 08:28:00|107.54|107.04|107.5|107|107.55|107.05|107.5|107|5
1734078490000|2024-12-13 08:28:10|107.49|106.99|107.51|107.01|107.52|107.02|107.49|106.99|8
1734054980000|2024-12-13 01:56:20|107.4|106.9|107.41|106.91|107.44|106.94|107.39|106.89|14
1734078500000|2024-12-13 08:28:20|107.54|107.04|107.58|107.08|107.59|107.09|107.52|107.02|10
1734078510000|2024-12-13 08:28:30|107.57|107.07|107.55|107.05|107.57|107.07|107.53|107.03|6
1734054990000|2024-12-13 01:56:30|107.4|106.9|107.37|106.87|107.4|106.9|107.37|106.87|4
1734078520000|2024-12-13 08:28:40|107.56|107.06|107.54|107.04|107.56|107.06|107.48|106.98|8
1734055000000|2024-12-13 01:56:40|107.38|106.88|107.43|106.93|107.44|106.94|107.38|106.88|9
1734078530000|2024-12-13 08:28:50|107.55|107.05|107.59|107.09|107.61|107.11|107.55|107.05|6
1734078540000|2024-12-13 08:29:00|107.6|107.1|107.59|107.09|107.6|107.1|107.57|107.07|5
1734055010000|2024-12-13 01:56:50|107.42|106.92|107.41|106.91|107.42|106.92|107.4|106.9|6
1734078550000|2024-12-13 08:29:10|107.58|107.08|107.66|107.16|107.66|107.16|107.58|107.08|6
1734078560000|2024-12-13 08:29:20|107.65|107.15|107.64|107.14|107.65|107.15|107.61|107.11|11
1734055020000|2024-12-13 01:57:00|107.42|106.92|107.51|107.01|107.52|107.02|107.41|106.91|14
1734078570000|2024-12-13 08:29:30|107.63|107.13|107.67|107.17|107.68|107.18|107.62|107.12|6
1734055030000|2024-12-13 01:57:10|107.5|107|107.41|106.91|107.5|107|107.41|106.91|12
1734078580000|2024-12-13 08:29:40|107.66|107.16|107.62|107.12|107.66|107.16|107.62|107.12|4
1734078590000|2024-12-13 08:29:50|107.63|107.13|107.65|107.15|107.65|107.15|107.62|107.12|7
1734055040000|2024-12-13 01:57:20|107.4|106.9|107.4|106.9|107.4|106.9|107.38|106.88|10
1734078600000|2024-12-13 08:30:00|107.65|107.15|107.62|107.12|107.71|107.21|107.62|107.12|16
1734078610000|2024-12-13 08:30:10|107.61|107.11|107.63|107.13|107.64|107.14|107.58|107.08|12
1734055050000|2024-12-13 01:57:30|107.41|106.91|107.39|106.89|107.42|106.92|107.39|106.89|7
1734078620000|2024-12-13 08:30:20|107.65|107.15|107.72|107.22|107.74|107.24|107.65|107.15|10
1734078630000|2024-12-13 08:30:30|107.73|107.23|107.81|107.31|107.81|107.31|107.72|107.22|15
1734055060000|2024-12-13 01:57:40|107.4|106.9|107.45|106.95|107.45|106.95|107.39|106.89|9
1734078640000|2024-12-13 08:30:40|107.78|107.28|107.75|107.25|107.79|107.29|107.74|107.24|6
1734055070000|2024-12-13 01:57:50|107.48|106.98|107.52|107.02|107.53|107.03|107.48|106.98|6
1734078650000|2024-12-13 08:30:50|107.76|107.26|107.82|107.32|107.82|107.32|107.76|107.26|5
1734078660000|2024-12-13 08:31:00|107.81|107.31|107.87|107.37|107.87|107.37|107.81|107.31|9
1734055080000|2024-12-13 01:58:00|107.51|107.01|107.49|106.99|107.51|107.01|107.48|106.98|9
1734078670000|2024-12-13 08:31:10|107.88|107.38|107.8|107.3|107.89|107.39|107.8|107.3|9
1734078680000|2024-12-13 08:31:20|107.81|107.31|107.77|107.27|107.81|107.31|107.72|107.22|15
1734055090000|2024-12-13 01:58:10|107.48|106.98|107.43|106.93|107.48|106.98|107.4|106.9|16
1734078690000|2024-12-13 08:31:30|107.76|107.26|107.78|107.28|107.81|107.31|107.76|107.26|8
1734078700000|2024-12-13 08:31:40|107.8|107.3|107.75|107.25|107.81|107.31|107.75|107.25|7
1734055100000|2024-12-13 01:58:20|107.42|106.92|107.42|106.92|107.42|106.92|107.42|106.92|1
1734078710000|2024-12-13 08:31:50|107.73|107.23|107.72|107.22|107.73|107.23|107.69|107.19|8
1734055110000|2024-12-13 01:58:30|107.44|106.94|107.42|106.92|107.44|106.94|107.42|106.92|3
1734078720000|2024-12-13 08:32:00|107.73|107.23|107.72|107.22|107.74|107.24|107.72|107.22|3
1734078730000|2024-12-13 08:32:10|107.75|107.25|107.74|107.24|107.8|107.3|107.72|107.22|11
1734055120000|2024-12-13 01:58:40|107.45|106.95|107.43|106.93|107.51|107.01|107.43|106.93|7
1734078740000|2024-12-13 08:32:20|107.73|107.23|107.78|107.28|107.79|107.29|107.73|107.23|9
1734078750000|2024-12-13 08:32:30|107.79|107.29|107.79|107.29|107.79|107.29|107.73|107.23|9
1734055130000|2024-12-13 01:58:50|107.41|106.91|107.31|106.81|107.41|106.91|107.3|106.8|14
1734078760000|2024-12-13 08:32:40|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|2
1734078770000|2024-12-13 08:32:50|107.78|107.28|107.73|107.23|107.78|107.28|107.71|107.21|9
1734055140000|2024-12-13 01:59:00|107.33|106.83|107.4|106.9|107.4|106.9|107.32|106.82|12
1734078780000|2024-12-13 08:33:00|107.71|107.21|107.72|107.22|107.72|107.22|107.69|107.19|8
1734055150000|2024-12-13 01:59:10|107.39|106.89|107.4|106.9|107.4|106.9|107.39|106.89|2
1734078790000|2024-12-13 08:33:10|107.74|107.24|107.76|107.26|107.78|107.28|107.74|107.24|7
1734078800000|2024-12-13 08:33:20|107.73|107.23|107.73|107.23|107.74|107.24|107.71|107.21|7
1734055160000|2024-12-13 01:59:20|107.41|106.91|107.42|106.92|107.42|106.92|107.41|106.91|2
1734078810000|2024-12-13 08:33:30|107.74|107.24|107.69|107.19|107.77|107.27|107.69|107.19|8
1734078820000|2024-12-13 08:33:40|107.7|107.2|107.71|107.21|107.74|107.24|107.7|107.2|9
1734055170000|2024-12-13 01:59:30|107.43|106.93|107.45|106.95|107.46|106.96|107.43|106.93|5
1734078830000|2024-12-13 08:33:50|107.72|107.22|107.73|107.23|107.74|107.24|107.72|107.22|3
1734055180000|2024-12-13 01:59:40|107.41|106.91|107.41|106.91|107.43|106.93|107.4|106.9|11
1734078840000|2024-12-13 08:34:00|107.72|107.22|107.71|107.21|107.73|107.23|107.71|107.21|4
1734078850000|2024-12-13 08:34:10|107.7|107.2|107.69|107.19|107.71|107.21|107.62|107.12|16
1734055190000|2024-12-13 01:59:50|107.39|106.89|107.41|106.91|107.42|106.92|107.39|106.89|9
1734078860000|2024-12-13 08:34:20|107.68|107.18|107.68|107.18|107.68|107.18|107.67|107.17|5
1734078870000|2024-12-13 08:34:30|107.69|107.19|107.61|107.11|107.69|107.19|107.61|107.11|4
1734055200000|2024-12-13 02:00:00|107.42|106.92|107.49|106.99|107.52|107.02|107.42|106.92|15
1734078880000|2024-12-13 08:34:40|107.62|107.12|107.65|107.15|107.67|107.17|107.62|107.12|6
1734055210000|2024-12-13 02:00:10|107.48|106.98|107.51|107.01|107.54|107.04|107.48|106.98|11
1734078890000|2024-12-13 08:34:50|107.63|107.13|107.6|107.1|107.63|107.13|107.59|107.09|4
1734078900000|2024-12-13 08:35:00|107.59|107.09|107.6|107.1|107.6|107.1|107.58|107.08|4
1734055220000|2024-12-13 02:00:20|107.5|107|107.49|106.99|107.5|107|107.49|106.99|8
1734078910000|2024-12-13 08:35:10|107.64|107.14|107.68|107.18|107.68|107.18|107.64|107.14|6
1734078920000|2024-12-13 08:35:20|107.67|107.17|107.68|107.18|107.68|107.18|107.67|107.17|6
1734055230000|2024-12-13 02:00:30|107.48|106.98|107.43|106.93|107.5|107|107.42|106.92|10
1734078930000|2024-12-13 08:35:30|107.61|107.11|107.58|107.08|107.61|107.11|107.58|107.08|4
1734078940000|2024-12-13 08:35:40|107.59|107.09|107.6|107.1|107.6|107.1|107.59|107.09|8
1734055240000|2024-12-13 02:00:40|107.42|106.92|107.48|106.98|107.5|107|107.4|106.9|13
1734078950000|2024-12-13 08:35:50|107.61|107.11|107.57|107.07|107.63|107.13|107.57|107.07|6
1734055250000|2024-12-13 02:00:50|107.47|106.97|107.4|106.9|107.49|106.99|107.4|106.9|12
1734078960000|2024-12-13 08:36:00|107.56|107.06|107.46|106.96|107.56|107.06|107.46|106.96|10
1734078970000|2024-12-13 08:36:10|107.47|106.97|107.47|106.97|107.5|107|107.46|106.96|10
1734055260000|2024-12-13 02:01:00|107.41|106.91|107.43|106.93|107.45|106.95|107.41|106.91|8
1734078980000|2024-12-13 08:36:20|107.48|106.98|107.49|106.99|107.51|107.01|107.48|106.98|5
1734055270000|2024-12-13 02:01:10|107.41|106.91|107.41|106.91|107.41|106.91|107.38|106.88|5
1734078990000|2024-12-13 08:36:30|107.5|107|107.42|106.92|107.5|107|107.42|106.92|13
1734079000000|2024-12-13 08:36:40|107.41|106.91|107.39|106.89|107.41|106.91|107.38|106.88|9
1734055280000|2024-12-13 02:01:20|107.4|106.9|107.43|106.93|107.43|106.93|107.39|106.89|9
1734079010000|2024-12-13 08:36:50|107.4|106.9|107.42|106.92|107.42|106.92|107.4|106.9|3
1734079020000|2024-12-13 08:37:00|107.4|106.9|107.27|106.77|107.4|106.9|107.26|106.76|16
1734055290000|2024-12-13 02:01:30|107.44|106.94|107.33|106.83|107.45|106.95|107.32|106.82|13
1734079030000|2024-12-13 08:37:10|107.26|106.76|107.28|106.78|107.3|106.8|107.22|106.72|15
1734055300000|2024-12-13 02:01:40|107.35|106.85|107.38|106.88|107.39|106.89|107.35|106.85|3
1734079040000|2024-12-13 08:37:20|107.3|106.8|107.21|106.71|107.3|106.8|107.2|106.7|10
1734079050000|2024-12-13 08:37:30|107.2|106.7|107.21|106.71|107.21|106.71|107.19|106.69|8
1734055310000|2024-12-13 02:01:50|107.39|106.89|107.5|107|107.5|107|107.39|106.89|11
1734079060000|2024-12-13 08:37:40|107.22|106.72|107.2|106.7|107.25|106.75|107.2|106.7|8
1734079070000|2024-12-13 08:37:50|107.18|106.68|107.2|106.7|107.27|106.77|107.18|106.68|9
1734055320000|2024-12-13 02:02:00|107.51|107.01|107.53|107.03|107.61|107.11|107.51|107.01|12
1734079080000|2024-12-13 08:38:00|107.19|106.69|107.27|106.77|107.27|106.77|107.19|106.69|6
1734055330000|2024-12-13 02:02:10|107.54|107.04|107.56|107.06|107.56|107.06|107.51|107.01|9
1734079090000|2024-12-13 08:38:10|107.28|106.78|107.35|106.85|107.35|106.85|107.27|106.77|8
1734079100000|2024-12-13 08:38:20|107.34|106.84|107.33|106.83|107.34|106.84|107.32|106.82|3
1734055340000|2024-12-13 02:02:20|107.55|107.05|107.53|107.03|107.55|107.05|107.51|107.01|10
1734079110000|2024-12-13 08:38:30|107.34|106.84|107.29|106.79|107.35|106.85|107.29|106.79|5
1734079120000|2024-12-13 08:38:40|107.28|106.78|107.32|106.82|107.32|106.82|107.28|106.78|5
1734055350000|2024-12-13 02:02:30|107.54|107.04|107.64|107.14|107.64|107.14|107.54|107.04|7
1734079130000|2024-12-13 08:38:50|107.31|106.81|107.31|106.81|107.31|106.81|107.31|106.81|1
1734055360000|2024-12-13 02:02:40|107.61|107.11|107.61|107.11|107.61|107.11|107.61|107.11|1
1734079140000|2024-12-13 08:39:00|107.32|106.82|107.27|106.77|107.33|106.83|107.26|106.76|8
1734079150000|2024-12-13 08:39:10|107.26|106.76|107.27|106.77|107.27|106.77|107.26|106.76|4
1734055370000|2024-12-13 02:02:50|107.66|107.16|107.63|107.13|107.69|107.19|107.63|107.13|9
1734079160000|2024-12-13 08:39:20|107.28|106.78|107.29|106.79|107.31|106.81|107.28|106.78|7
1734055380000|2024-12-13 02:03:00|107.62|107.12|107.54|107.04|107.62|107.12|107.54|107.04|10
1734079170000|2024-12-13 08:39:30|107.3|106.8|107.3|106.8|107.3|106.8|107.26|106.76|7
1734079190000|2024-12-13 08:39:50|107.21|106.71|107.23|106.73|107.23|106.73|107.21|106.71|2
1734055390000|2024-12-13 02:03:10|107.55|107.05|107.62|107.12|107.63|107.13|107.55|107.05|8
1734079200000|2024-12-13 08:40:00|107.22|106.72|107.24|106.74|107.24|106.74|107.2|106.7|6
1734079210000|2024-12-13 08:40:10|107.23|106.73|107.23|106.73|107.23|106.73|107.2|106.7|6
1734055400000|2024-12-13 02:03:20|107.61|107.11|107.53|107.03|107.61|107.11|107.53|107.03|7
1734079220000|2024-12-13 08:40:20|107.3|106.8|107.3|106.8|107.31|106.81|107.24|106.74|8
1734079230000|2024-12-13 08:40:30|107.31|106.81|107.27|106.77|107.31|106.81|107.27|106.77|8
1734055410000|2024-12-13 02:03:30|107.52|107.02|107.52|107.02|107.52|107.02|107.51|107.01|3
1734079240000|2024-12-13 08:40:40|107.28|106.78|107.31|106.81|107.31|106.81|107.28|106.78|4
1734055420000|2024-12-13 02:03:40|107.53|107.03|107.33|106.83|107.53|107.03|107.33|106.83|8
1734079250000|2024-12-13 08:40:50|107.32|106.82|107.31|106.81|107.32|106.82|107.31|106.81|2
1734079260000|2024-12-13 08:41:00|107.32|106.82|107.17|106.67|107.32|106.82|107.17|106.67|11
1734055430000|2024-12-13 02:03:50|107.34|106.84|107.41|106.91|107.41|106.91|107.33|106.83|12
1734079270000|2024-12-13 08:41:10|107.18|106.68|107.19|106.69|107.2|106.7|107.18|106.68|5
1734079280000|2024-12-13 08:41:20|107.18|106.68|107.21|106.71|107.22|106.72|107.18|106.68|6
1734055440000|2024-12-13 02:04:00|107.43|106.93|107.41|106.91|107.43|106.93|107.37|106.87|15
1734079290000|2024-12-13 08:41:30|107.2|106.7|107.2|106.7|107.2|106.7|107.2|106.7|1
1734055450000|2024-12-13 02:04:10|107.4|106.9|107.52|107.02|107.54|107.04|107.39|106.89|14
1734079300000|2024-12-13 08:41:40|107.12|106.62|107.09|106.59|107.12|106.62|107.08|106.58|7
1734079310000|2024-12-13 08:41:50|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734055460000|2024-12-13 02:04:20|107.53|107.03|107.48|106.98|107.53|107.03|107.47|106.97|7
1734079320000|2024-12-13 08:42:00|107.12|106.62|107.13|106.63|107.13|106.63|107.11|106.61|4
1734079330000|2024-12-13 08:42:10|107.12|106.62|107.11|106.61|107.12|106.62|107.11|106.61|2
1734055470000|2024-12-13 02:04:30|107.45|106.95|107.41|106.91|107.45|106.95|107.4|106.9|8
1734079340000|2024-12-13 08:42:20|107.1|106.6|106.99|106.49|107.11|106.61|106.99|106.49|10
1734055480000|2024-12-13 02:04:40|107.42|106.92|107.53|107.03|107.53|107.03|107.42|106.92|10
1734079350000|2024-12-13 08:42:30|107.02|106.52|107.08|106.58|107.1|106.6|107|106.5|9
1734079360000|2024-12-13 08:42:40|107.07|106.57|107.09|106.59|107.1|106.6|107.05|106.55|6
1734055490000|2024-12-13 02:04:50|107.55|107.05|107.54|107.04|107.61|107.11|107.53|107.03|12
1734079370000|2024-12-13 08:42:50|107.1|106.6|107.1|106.6|107.12|106.62|107.1|106.6|4
1734079380000|2024-12-13 08:43:00|107.09|106.59|107.08|106.58|107.09|106.59|107|106.5|9
1734055500000|2024-12-13 02:05:00|107.53|107.03|107.45|106.95|107.53|107.03|107.45|106.95|10
1734079390000|2024-12-13 08:43:10|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|4
1734079400000|2024-12-13 08:43:20|107.11|106.61|107.1|106.6|107.17|106.67|107.1|106.6|9
1734055510000|2024-12-13 02:05:10|107.44|106.94|107.39|106.89|107.44|106.94|107.39|106.89|15
1734079410000|2024-12-13 08:43:30|107.11|106.61|107.14|106.64|107.15|106.65|107.11|106.61|9
1734055520000|2024-12-13 02:05:20|107.38|106.88|107.42|106.92|107.51|107.01|107.33|106.83|23
1734079420000|2024-12-13 08:43:40|107.13|106.63|107.11|106.61|107.14|106.64|107.11|106.61|8
1734079430000|2024-12-13 08:43:50|107.09|106.59|107.12|106.62|107.12|106.62|107.09|106.59|4
1734055530000|2024-12-13 02:05:30|107.43|106.93|107.49|106.99|107.5|107|107.43|106.93|6
1734079440000|2024-12-13 08:44:00|107.11|106.61|107.11|106.61|107.12|106.62|107.1|106.6|4
1734079450000|2024-12-13 08:44:10|107.09|106.59|107.09|106.59|107.1|106.6|107.08|106.58|4
1734055540000|2024-12-13 02:05:40|107.48|106.98|107.48|106.98|107.5|107|107.48|106.98|7
1734079460000|2024-12-13 08:44:20|107.1|106.6|107.1|106.6|107.1|106.6|107.09|106.59|3
1734055550000|2024-12-13 02:05:50|107.47|106.97|107.48|106.98|107.5|107|107.43|106.93|16
1734079470000|2024-12-13 08:44:30|107.14|106.64|107.18|106.68|107.19|106.69|107.13|106.63|6
1734079490000|2024-12-13 08:44:50|107.16|106.66|107.21|106.71|107.21|106.71|107.16|106.66|4
1734055560000|2024-12-13 02:06:00|107.51|107.01|107.58|107.08|107.62|107.12|107.49|106.99|14
1734079500000|2024-12-13 08:45:00|107.2|106.7|107.13|106.63|107.2|106.7|107.13|106.63|6
1734079510000|2024-12-13 08:45:10|107.1|106.6|107.02|106.52|107.11|106.61|107.02|106.52|5
1734055570000|2024-12-13 02:06:10|107.59|107.09|107.71|107.21|107.71|107.21|107.59|107.09|8
1734079520000|2024-12-13 08:45:20|107.04|106.54|107.09|106.59|107.09|106.59|107.04|106.54|6
1734055580000|2024-12-13 02:06:20|107.72|107.22|107.84|107.34|107.84|107.34|107.7|107.2|14
1734079530000|2024-12-13 08:45:30|107.1|106.6|107.1|106.6|107.1|106.6|107.1|106.6|1
1734079540000|2024-12-13 08:45:40|107.11|106.61|107.12|106.62|107.12|106.62|107.11|106.61|2
1734055590000|2024-12-13 02:06:30|107.87|107.37|107.9|107.4|107.9|107.4|107.87|107.37|4
1734079550000|2024-12-13 08:45:50|107.14|106.64|107.22|106.72|107.22|106.72|107.14|106.64|7
1734055600000|2024-12-13 02:06:40|107.91|107.41|107.9|107.4|107.92|107.42|107.88|107.38|10
1734079560000|2024-12-13 08:46:00|107.23|106.73|107.29|106.79|107.3|106.8|107.23|106.73|6
1734079570000|2024-12-13 08:46:10|107.3|106.8|107.36|106.86|107.39|106.89|107.3|106.8|11
1734055610000|2024-12-13 02:06:50|107.91|107.41|107.78|107.28|107.91|107.41|107.78|107.28|12
1734079580000|2024-12-13 08:46:20|107.37|106.87|107.3|106.8|107.37|106.87|107.28|106.78|11
1734079590000|2024-12-13 08:46:30|107.31|106.81|107.32|106.82|107.32|106.82|107.28|106.78|7
1734055620000|2024-12-13 02:07:00|107.79|107.29|107.8|107.3|107.81|107.31|107.74|107.24|8
1734079600000|2024-12-13 08:46:40|107.33|106.83|107.36|106.86|107.36|106.86|107.33|106.83|5
1734055630000|2024-12-13 02:07:10|107.82|107.32|107.83|107.33|107.86|107.36|107.82|107.32|8
1734079610000|2024-12-13 08:46:50|107.34|106.84|107.24|106.74|107.34|106.84|107.21|106.71|12
1734079620000|2024-12-13 08:47:00|107.21|106.71|107.27|106.77|107.27|106.77|107.21|106.71|5
1734055640000|2024-12-13 02:07:20|107.82|107.32|107.89|107.39|107.89|107.39|107.82|107.32|14
1734079630000|2024-12-13 08:47:10|107.28|106.78|107.28|106.78|107.3|106.8|107.26|106.76|8
1734079640000|2024-12-13 08:47:20|107.29|106.79|107.37|106.87|107.38|106.88|107.29|106.79|10
1734055650000|2024-12-13 02:07:30|107.88|107.38|107.85|107.35|107.88|107.38|107.85|107.35|5
1734079650000|2024-12-13 08:47:30|107.4|106.9|107.4|106.9|107.44|106.94|107.39|106.89|6
1734055660000|2024-12-13 02:07:40|107.83|107.33|107.94|107.44|107.94|107.44|107.83|107.33|13
1734079660000|2024-12-13 08:47:40|107.36|106.86|107.32|106.82|107.37|106.87|107.32|106.82|5
1734079670000|2024-12-13 08:47:50|107.33|106.83|107.37|106.87|107.37|106.87|107.33|106.83|6
1734055670000|2024-12-13 02:07:50|107.93|107.43|107.97|107.47|107.97|107.47|107.93|107.43|5
1734079680000|2024-12-13 08:48:00|107.39|106.89|107.4|106.9|107.41|106.91|107.39|106.89|6
1734079690000|2024-12-13 08:48:10|107.37|106.87|107.36|106.86|107.38|106.88|107.36|106.86|6
1734055680000|2024-12-13 02:08:00|107.96|107.46|107.93|107.43|108.01|107.51|107.88|107.38|12
1734079700000|2024-12-13 08:48:20|107.37|106.87|107.43|106.93|107.43|106.93|107.37|106.87|7
1734055690000|2024-12-13 02:08:10|107.92|107.42|107.99|107.49|107.99|107.49|107.92|107.42|10
1734079710000|2024-12-13 08:48:30|107.44|106.94|107.44|106.94|107.44|106.94|107.44|106.94|1
1734079720000|2024-12-13 08:48:40|107.4|106.9|107.42|106.92|107.45|106.95|107.4|106.9|7
1734055700000|2024-12-13 02:08:20|108|107.5|108|107.5|108|107.5|108|107.5|1
1734079730000|2024-12-13 08:48:50|107.38|106.88|107.43|106.93|107.44|106.94|107.38|106.88|9
1734079740000|2024-12-13 08:49:00|107.44|106.94|107.48|106.98|107.49|106.99|107.43|106.93|12
1734055710000|2024-12-13 02:08:30|107.99|107.49|107.99|107.49|107.99|107.49|107.98|107.48|3
1734079750000|2024-12-13 08:49:10|107.47|106.97|107.44|106.94|107.47|106.97|107.44|106.94|2
1734055720000|2024-12-13 02:08:40|108|107.5|108.03|107.53|108.03|107.53|107.99|107.49|5
1734079760000|2024-12-13 08:49:20|107.45|106.95|107.48|106.98|107.49|106.99|107.45|106.95|6
1734079770000|2024-12-13 08:49:30|107.49|106.99|107.56|107.06|107.57|107.07|107.49|106.99|10
1734055730000|2024-12-13 02:08:50|108.04|107.54|108.09|107.59|108.1|107.6|108.03|107.53|6
1734079780000|2024-12-13 08:49:40|107.57|107.07|107.53|107.03|107.58|107.08|107.53|107.03|5
1734079790000|2024-12-13 08:49:50|107.5|107|107.5|107|107.5|107|107.5|107|1
1734055740000|2024-12-13 02:09:00|108.08|107.58|108.03|107.53|108.08|107.58|108.02|107.52|9
1734079800000|2024-12-13 08:50:00|107.51|107.01|107.57|107.07|107.59|107.09|107.51|107.01|11
1734079810000|2024-12-13 08:50:10|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|5
1734055750000|2024-12-13 02:09:10|108.04|107.54|108.11|107.61|108.11|107.61|108.04|107.54|6
1734079820000|2024-12-13 08:50:20|107.57|107.07|107.61|107.11|107.62|107.12|107.57|107.07|5
1734055760000|2024-12-13 02:09:20|108.12|107.62|108.15|107.65|108.17|107.67|108.12|107.62|7
1734079830000|2024-12-13 08:50:30|107.6|107.1|107.58|107.08|107.6|107.1|107.57|107.07|3
1734079840000|2024-12-13 08:50:40|107.59|107.09|107.57|107.07|107.59|107.09|107.53|107.03|8
1734055770000|2024-12-13 02:09:30|108.14|107.64|108.11|107.61|108.14|107.64|108.11|107.61|7
1734079850000|2024-12-13 08:50:50|107.58|107.08|107.63|107.13|107.63|107.13|107.58|107.08|7
1734055780000|2024-12-13 02:09:40|108.12|107.62|108.08|107.58|108.12|107.62|108.08|107.58|5
1734079860000|2024-12-13 08:51:00|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734079870000|2024-12-13 08:51:10|107.58|107.08|107.5|107|107.58|107.08|107.49|106.99|5
1734055790000|2024-12-13 02:09:50|108.1|107.6|108.02|107.52|108.12|107.62|108.02|107.52|11
1734079880000|2024-12-13 08:51:20|107.49|106.99|107.55|107.05|107.55|107.05|107.49|106.99|6
1734079890000|2024-12-13 08:51:30|107.53|107.03|107.6|107.1|107.6|107.1|107.52|107.02|12
1734055800000|2024-12-13 02:10:00|108.01|107.51|107.96|107.46|108.02|107.52|107.96|107.46|8
1734079900000|2024-12-13 08:51:40|107.57|107.07|107.59|107.09|107.59|107.09|107.56|107.06|7
1734055810000|2024-12-13 02:10:10|107.98|107.48|107.92|107.42|107.98|107.48|107.91|107.41|10
1734079910000|2024-12-13 08:51:50|107.58|107.08|107.57|107.07|107.58|107.08|107.53|107.03|8
1734079920000|2024-12-13 08:52:00|107.58|107.08|107.62|107.12|107.62|107.12|107.58|107.08|5
1734055820000|2024-12-13 02:10:20|107.91|107.41|107.9|107.4|107.92|107.42|107.88|107.38|12
1734079930000|2024-12-13 08:52:10|107.58|107.08|107.57|107.07|107.58|107.08|107.57|107.07|2
1734079950000|2024-12-13 08:52:30|107.58|107.08|107.58|107.08|107.58|107.08|107.58|107.08|1
1734055830000|2024-12-13 02:10:30|107.89|107.39|107.83|107.33|107.92|107.42|107.82|107.32|8
1734079970000|2024-12-13 08:52:50|107.57|107.07|107.57|107.07|107.57|107.07|107.57|107.07|1
1734079980000|2024-12-13 08:53:00|107.53|107.03|107.48|106.98|107.53|107.03|107.47|106.97|4
1734055840000|2024-12-13 02:10:40|107.8|107.3|107.72|107.22|107.82|107.32|107.72|107.22|14
1734079990000|2024-12-13 08:53:10|107.5|107|107.58|107.08|107.58|107.08|107.49|106.99|10
1734055850000|2024-12-13 02:10:50|107.73|107.23|107.61|107.11|107.73|107.23|107.61|107.11|16
1734080000000|2024-12-13 08:53:20|107.59|107.09|107.59|107.09|107.6|107.1|107.59|107.09|3
1734080010000|2024-12-13 08:53:30|107.6|107.1|107.61|107.11|107.61|107.11|107.6|107.1|2
1734055860000|2024-12-13 02:11:00|107.58|107.08|107.64|107.14|107.64|107.14|107.54|107.04|20
1734080020000|2024-12-13 08:53:40|107.6|107.1|107.66|107.16|107.66|107.16|107.6|107.1|7
1734080030000|2024-12-13 08:53:50|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734055870000|2024-12-13 02:11:10|107.65|107.15|107.6|107.1|107.65|107.15|107.6|107.1|15
1734080040000|2024-12-13 08:54:00|107.61|107.11|107.55|107.05|107.61|107.11|107.55|107.05|5
1734055880000|2024-12-13 02:11:20|107.59|107.09|107.54|107.04|107.59|107.09|107.52|107.02|8
1734080050000|2024-12-13 08:54:10|107.53|107.03|107.58|107.08|107.58|107.08|107.53|107.03|6
1734080060000|2024-12-13 08:54:20|107.57|107.07|107.58|107.08|107.59|107.09|107.57|107.07|3
1734055890000|2024-12-13 02:11:30|107.58|107.08|107.62|107.12|107.63|107.13|107.58|107.08|9
1734080080000|2024-12-13 08:54:40|107.6|107.1|107.61|107.11|107.61|107.11|107.6|107.1|2
1734055900000|2024-12-13 02:11:40|107.63|107.13|107.66|107.16|107.66|107.16|107.63|107.13|10
1734080090000|2024-12-13 08:54:50|107.6|107.1|107.62|107.12|107.62|107.12|107.6|107.1|3
1734080100000|2024-12-13 08:55:00|107.61|107.11|107.6|107.1|107.61|107.11|107.6|107.1|2
1734055910000|2024-12-13 02:11:50|107.63|107.13|107.68|107.18|107.68|107.18|107.63|107.13|5
1734080110000|2024-12-13 08:55:10|107.59|107.09|107.56|107.06|107.59|107.09|107.56|107.06|4
1734055920000|2024-12-13 02:12:00|107.69|107.19|107.81|107.31|107.81|107.31|107.69|107.19|9
1734080120000|2024-12-13 08:55:20|107.55|107.05|107.58|107.08|107.58|107.08|107.55|107.05|4
1734080130000|2024-12-13 08:55:30|107.52|107.02|107.57|107.07|107.58|107.08|107.52|107.02|7
1734055930000|2024-12-13 02:12:10|107.82|107.32|107.79|107.29|107.83|107.33|107.79|107.29|8
1734080140000|2024-12-13 08:55:40|107.56|107.06|107.56|107.06|107.57|107.07|107.55|107.05|5
1734055940000|2024-12-13 02:12:20|107.8|107.3|107.78|107.28|107.82|107.32|107.74|107.24|15
1734080150000|2024-12-13 08:55:50|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734080160000|2024-12-13 08:56:00|107.53|107.03|107.56|107.06|107.56|107.06|107.53|107.03|7
1734055950000|2024-12-13 02:12:30|107.79|107.29|107.85|107.35|107.85|107.35|107.78|107.28|14
1734080170000|2024-12-13 08:56:10|107.57|107.07|107.58|107.08|107.58|107.08|107.57|107.07|2
1734055960000|2024-12-13 02:12:40|107.82|107.32|107.79|107.29|107.82|107.32|107.79|107.29|10
1734080180000|2024-12-13 08:56:20|107.59|107.09|107.63|107.13|107.65|107.15|107.59|107.09|6
1734080190000|2024-12-13 08:56:30|107.64|107.14|107.62|107.12|107.64|107.14|107.62|107.12|3
1734055970000|2024-12-13 02:12:50|107.78|107.28|107.86|107.36|107.87|107.37|107.78|107.28|9
1734080200000|2024-12-13 08:56:40|107.61|107.11|107.58|107.08|107.62|107.12|107.58|107.08|5
1734080210000|2024-12-13 08:56:50|107.59|107.09|107.57|107.07|107.59|107.09|107.57|107.07|5
1734055980000|2024-12-13 02:13:00|107.85|107.35|107.84|107.34|107.86|107.36|107.84|107.34|5
1734080220000|2024-12-13 08:57:00|107.54|107.04|107.57|107.07|107.58|107.08|107.54|107.04|5
1734055990000|2024-12-13 02:13:10|107.83|107.33|107.82|107.32|107.89|107.39|107.82|107.32|12
1734080230000|2024-12-13 08:57:10|107.55|107.05|107.53|107.03|107.55|107.05|107.51|107.01|7
1734080240000|2024-12-13 08:57:20|107.54|107.04|107.54|107.04|107.54|107.04|107.54|107.04|1
1734056000000|2024-12-13 02:13:20|107.81|107.31|107.85|107.35|107.85|107.35|107.81|107.31|3
1734080250000|2024-12-13 08:57:30|107.53|107.03|107.53|107.03|107.53|107.03|107.52|107.02|3
1734080260000|2024-12-13 08:57:40|107.54|107.04|107.57|107.07|107.57|107.07|107.54|107.04|3
1734056010000|2024-12-13 02:13:30|107.86|107.36|107.88|107.38|107.88|107.38|107.86|107.36|5
1734080280000|2024-12-13 08:58:00|107.58|107.08|107.51|107.01|107.58|107.08|107.51|107.01|3
1734080290000|2024-12-13 08:58:10|107.48|106.98|107.49|106.99|107.49|106.99|107.47|106.97|4
1734056020000|2024-12-13 02:13:40|107.89|107.39|107.95|107.45|107.95|107.45|107.89|107.39|9
1734080300000|2024-12-13 08:58:20|107.5|107|107.53|107.03|107.53|107.03|107.5|107|4
1734056030000|2024-12-13 02:13:50|107.94|107.44|107.95|107.45|107.95|107.45|107.94|107.44|2
1734080310000|2024-12-13 08:58:30|107.54|107.04|107.54|107.04|107.55|107.05|107.53|107.03|5
1734080330000|2024-12-13 08:58:50|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734056040000|2024-12-13 02:14:00|108|107.5|107.99|107.49|108|107.5|107.99|107.49|2
1734080340000|2024-12-13 08:59:00|107.59|107.09|107.59|107.09|107.59|107.09|107.58|107.08|3
1734080350000|2024-12-13 08:59:10|107.57|107.07|107.57|107.07|107.57|107.07|107.56|107.06|3
1734056050000|2024-12-13 02:14:10|107.98|107.48|108|107.5|108|107.5|107.93|107.43|7
1734080360000|2024-12-13 08:59:20|107.56|107.06|107.58|107.08|107.58|107.08|107.56|107.06|3
1734080370000|2024-12-13 08:59:30|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734056060000|2024-12-13 02:14:20|107.99|107.49|108|107.5|108|107.5|107.98|107.48|8
1734080390000|2024-12-13 08:59:50|107.61|107.11|107.63|107.13|107.63|107.13|107.61|107.11|4
1734056070000|2024-12-13 02:14:30|107.99|107.49|107.93|107.43|107.99|107.49|107.92|107.42|8
1734080400000|2024-12-13 09:00:00|107.64|107.14|107.68|107.18|107.68|107.18|107.64|107.14|4
1734080410000|2024-12-13 09:00:10|107.67|107.17|107.68|107.18|107.68|107.18|107.62|107.12|15
1734056080000|2024-12-13 02:14:40|107.92|107.42|107.91|107.41|107.94|107.44|107.9|107.4|13
1734080420000|2024-12-13 09:00:20|107.69|107.19|107.68|107.18|107.72|107.22|107.68|107.18|5
1734080430000|2024-12-13 09:00:30|107.66|107.16|107.67|107.17|107.68|107.18|107.66|107.16|6
1734056090000|2024-12-13 02:14:50|107.9|107.4|108|107.5|108|107.5|107.9|107.4|8
1734080440000|2024-12-13 09:00:40|107.68|107.18|107.68|107.18|107.69|107.19|107.67|107.17|13
1734080450000|2024-12-13 09:00:50|107.69|107.19|107.73|107.23|107.75|107.25|107.69|107.19|10
1734056100000|2024-12-13 02:15:00|107.99|107.49|107.93|107.43|107.99|107.49|107.93|107.43|5
1734080460000|2024-12-13 09:01:00|107.74|107.24|107.79|107.29|107.79|107.29|107.74|107.24|5
1734080470000|2024-12-13 09:01:10|107.77|107.27|107.77|107.27|107.78|107.28|107.72|107.22|10
1734056110000|2024-12-13 02:15:10|107.92|107.42|107.9|107.4|107.93|107.43|107.89|107.39|6
1734080480000|2024-12-13 09:01:20|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|3
1734080490000|2024-12-13 09:01:30|107.82|107.32|107.82|107.32|107.84|107.34|107.82|107.32|5
1734056120000|2024-12-13 02:15:20|107.89|107.39|107.92|107.42|107.92|107.42|107.88|107.38|6
1734080500000|2024-12-13 09:01:40|107.84|107.34|107.89|107.39|107.9|107.4|107.82|107.32|9
1734056130000|2024-12-13 02:15:30|107.93|107.43|107.92|107.42|107.99|107.49|107.92|107.42|13
1734080510000|2024-12-13 09:01:50|107.9|107.4|107.9|107.4|107.9|107.4|107.9|107.4|1
1734080520000|2024-12-13 09:02:00|107.92|107.42|107.95|107.45|107.95|107.45|107.92|107.42|4
1734056140000|2024-12-13 02:15:40|107.93|107.43|107.89|107.39|107.93|107.43|107.87|107.37|9
1734080530000|2024-12-13 09:02:10|107.94|107.44|107.95|107.45|107.95|107.45|107.92|107.42|6
1734080540000|2024-12-13 09:02:20|107.97|107.47|108|107.5|108|107.5|107.97|107.47|6
1734056150000|2024-12-13 02:15:50|107.88|107.38|107.91|107.41|107.92|107.42|107.88|107.38|7
1734080550000|2024-12-13 09:02:30|107.87|107.37|107.87|107.37|107.87|107.37|107.87|107.37|1
1734080560000|2024-12-13 09:02:40|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734056160000|2024-12-13 02:16:00|107.9|107.4|107.93|107.43|107.94|107.44|107.88|107.38|6
1734080570000|2024-12-13 09:02:50|107.84|107.34|107.88|107.38|107.88|107.38|107.84|107.34|6
1734056170000|2024-12-13 02:16:10|107.94|107.44|108.02|107.52|108.02|107.52|107.94|107.44|7
1734080580000|2024-12-13 09:03:00|107.87|107.37|107.9|107.4|107.9|107.4|107.87|107.37|7
1734080590000|2024-12-13 09:03:10|107.88|107.38|107.84|107.34|107.88|107.38|107.84|107.34|3
1734056180000|2024-12-13 02:16:20|108.03|107.53|108.04|107.54|108.04|107.54|108.02|107.52|6
1734080600000|2024-12-13 09:03:20|107.85|107.35|107.83|107.33|107.86|107.36|107.83|107.33|4
1734056190000|2024-12-13 02:16:30|108.05|107.55|108.03|107.53|108.08|107.58|108|107.5|18
1734080610000|2024-12-13 09:03:30|107.84|107.34|107.86|107.36|107.88|107.38|107.84|107.34|5
1734080620000|2024-12-13 09:03:40|107.87|107.37|107.89|107.39|107.89|107.39|107.87|107.37|3
1734056200000|2024-12-13 02:16:40|108.02|107.52|108.14|107.64|108.14|107.64|108.02|107.52|13
1734080630000|2024-12-13 09:03:50|107.87|107.37|107.77|107.27|107.87|107.37|107.76|107.26|5
1734080640000|2024-12-13 09:04:00|107.78|107.28|107.68|107.18|107.79|107.29|107.68|107.18|7
1734056210000|2024-12-13 02:16:50|108.18|107.68|108.08|107.58|108.18|107.68|108.05|107.55|12
1734080650000|2024-12-13 09:04:10|107.67|107.17|107.6|107.1|107.67|107.17|107.6|107.1|6
1734056220000|2024-12-13 02:17:00|108.09|107.59|108.1|107.6|108.11|107.61|108.09|107.59|4
1734080660000|2024-12-13 09:04:20|107.59|107.09|107.69|107.19|107.69|107.19|107.59|107.09|8
1734080670000|2024-12-13 09:04:30|107.67|107.17|107.66|107.16|107.67|107.17|107.63|107.13|7
1734056230000|2024-12-13 02:17:10|108.12|107.62|108.1|107.6|108.14|107.64|108.1|107.6|12
1734080680000|2024-12-13 09:04:40|107.65|107.15|107.59|107.09|107.65|107.15|107.59|107.09|5
1734080690000|2024-12-13 09:04:50|107.56|107.06|107.57|107.07|107.57|107.07|107.51|107.01|8
1734056240000|2024-12-13 02:17:20|108.11|107.61|108.14|107.64|108.15|107.65|108.11|107.61|4
1734080700000|2024-12-13 09:05:00|107.58|107.08|107.63|107.13|107.63|107.13|107.58|107.08|12
1734056250000|2024-12-13 02:17:30|108.13|107.63|108.11|107.61|108.15|107.65|108.1|107.6|10
1734080710000|2024-12-13 09:05:10|107.62|107.12|107.61|107.11|107.68|107.18|107.61|107.11|14
1734056260000|2024-12-13 02:17:40|108.15|107.65|108.16|107.66|108.17|107.67|108.14|107.64|6
1734080720000|2024-12-13 09:05:20|107.58|107.08|107.62|107.12|107.64|107.14|107.58|107.08|7
1734080730000|2024-12-13 09:05:30|107.61|107.11|107.51|107.01|107.61|107.11|107.51|107.01|4
1734056270000|2024-12-13 02:17:50|108.15|107.65|108.19|107.69|108.19|107.69|108.15|107.65|5
1734080740000|2024-12-13 09:05:40|107.48|106.98|107.42|106.92|107.48|106.98|107.4|106.9|7
1734080750000|2024-12-13 09:05:50|107.43|106.93|107.46|106.96|107.46|106.96|107.42|106.92|5
1734056280000|2024-12-13 02:18:00|108.2|107.7|108.19|107.69|108.21|107.71|108.15|107.65|8
1734080760000|2024-12-13 09:06:00|107.47|106.97|107.5|107|107.5|107|107.46|106.96|8
1734056290000|2024-12-13 02:18:10|108.2|107.7|108.2|107.7|108.21|107.71|108.2|107.7|3
1734080770000|2024-12-13 09:06:10|107.49|106.99|107.42|106.92|107.51|107.01|107.4|106.9|9
1734080780000|2024-12-13 09:06:20|107.41|106.91|107.4|106.9|107.45|106.95|107.4|106.9|5
1734056300000|2024-12-13 02:18:20|108.21|107.71|108.22|107.72|108.22|107.72|108.21|107.71|4
1734080790000|2024-12-13 09:06:30|107.38|106.88|107.35|106.85|107.38|106.88|107.35|106.85|2
1734056320000|2024-12-13 02:18:40|108.23|107.73|108.22|107.72|108.23|107.73|108.22|107.72|2
1734080800000|2024-12-13 09:06:40|107.37|106.87|107.47|106.97|107.47|106.97|107.37|106.87|7
1734080810000|2024-12-13 09:06:50|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734056330000|2024-12-13 02:18:50|108.21|107.71|108.19|107.69|108.21|107.71|108.12|107.62|12
1734080820000|2024-12-13 09:07:00|107.45|106.95|107.48|106.98|107.48|106.98|107.42|106.92|11
1734080830000|2024-12-13 09:07:10|107.49|106.99|107.5|107|107.5|107|107.46|106.96|7
1734056340000|2024-12-13 02:19:00|108.18|107.68|108.14|107.64|108.18|107.68|108.11|107.61|14
1734080840000|2024-12-13 09:07:20|107.49|106.99|107.41|106.91|107.5|107|107.4|106.9|9
1734056350000|2024-12-13 02:19:10|108.13|107.63|108.11|107.61|108.13|107.63|108.11|107.61|6
1734080850000|2024-12-13 09:07:30|107.42|106.92|107.43|106.93|107.44|106.94|107.41|106.91|6
1734080860000|2024-12-13 09:07:40|107.44|106.94|107.43|106.93|107.44|106.94|107.43|106.93|2
1734056360000|2024-12-13 02:19:20|108.12|107.62|108.13|107.63|108.13|107.63|108.12|107.62|4
1734080870000|2024-12-13 09:07:50|107.41|106.91|107.38|106.88|107.41|106.91|107.38|106.88|3
1734080880000|2024-12-13 09:08:00|107.36|106.86|107.26|106.76|107.36|106.86|107.26|106.76|6
1734056370000|2024-12-13 02:19:30|108.12|107.62|108.08|107.58|108.12|107.62|108.07|107.57|8
1734080890000|2024-12-13 09:08:10|107.27|106.77|107.26|106.76|107.28|106.78|107.26|106.76|4
1734056380000|2024-12-13 02:19:40|108.1|107.6|108.1|107.6|108.1|107.6|108.09|107.59|3
1734080910000|2024-12-13 09:08:30|107.28|106.78|107.3|106.8|107.3|106.8|107.28|106.78|2
1734080920000|2024-12-13 09:08:40|107.29|106.79|107.27|106.77|107.29|106.79|107.27|106.77|3
1734056390000|2024-12-13 02:19:50|108.09|107.59|108.04|107.54|108.1|107.6|108.03|107.53|12
1734080930000|2024-12-13 09:08:50|107.28|106.78|107.29|106.79|107.31|106.81|107.27|106.77|11
1734080940000|2024-12-13 09:09:00|107.28|106.78|107.27|106.77|107.28|106.78|107.27|106.77|4
1734056400000|2024-12-13 02:20:00|108.03|107.53|108.01|107.51|108.03|107.53|108.01|107.51|3
1734080950000|2024-12-13 09:09:10|107.29|106.79|107.29|106.79|107.31|106.81|107.29|106.79|4
1734056410000|2024-12-13 02:20:10|108|107.5|107.95|107.45|108|107.5|107.92|107.42|15
1734080960000|2024-12-13 09:09:20|107.26|106.76|107.26|106.76|107.27|106.77|107.26|106.76|3
1734080980000|2024-12-13 09:09:40|107.27|106.77|107.29|106.79|107.29|106.79|107.27|106.77|3
1734056420000|2024-12-13 02:20:20|108|107.5|108.01|107.51|108.05|107.55|107.98|107.48|19
1734081000000|2024-12-13 09:10:00|107.31|106.81|107.31|106.81|107.33|106.83|107.3|106.8|7
1734081010000|2024-12-13 09:10:10|107.32|106.82|107.37|106.87|107.38|106.88|107.32|106.82|10
1734056430000|2024-12-13 02:20:30|108|107.5|107.87|107.37|108|107.5|107.87|107.37|7
1734081020000|2024-12-13 09:10:20|107.38|106.88|107.45|106.95|107.45|106.95|107.38|106.88|7
1734056440000|2024-12-13 02:20:40|107.89|107.39|107.82|107.32|107.89|107.39|107.82|107.32|7
1734081030000|2024-12-13 09:10:30|107.46|106.96|107.49|106.99|107.49|106.99|107.44|106.94|7
1734056450000|2024-12-13 02:20:50|107.81|107.31|107.79|107.29|107.81|107.31|107.74|107.24|6
1734081040000|2024-12-13 09:10:40|107.5|107|107.51|107.01|107.51|107.01|107.5|107|2
1734081050000|2024-12-13 09:10:50|107.49|106.99|107.56|107.06|107.57|107.07|107.48|106.98|11
1734056460000|2024-12-13 02:21:00|107.78|107.28|107.84|107.34|107.86|107.36|107.76|107.26|14
1734081060000|2024-12-13 09:11:00|107.57|107.07|107.54|107.04|107.59|107.09|107.54|107.04|6
1734081070000|2024-12-13 09:11:10|107.51|107.01|107.5|107|107.52|107.02|107.49|106.99|7
1734056470000|2024-12-13 02:21:10|107.86|107.36|107.85|107.35|107.91|107.41|107.85|107.35|14
1734081080000|2024-12-13 09:11:20|107.51|107.01|107.53|107.03|107.55|107.05|107.51|107.01|8
1734056480000|2024-12-13 02:21:20|107.84|107.34|107.88|107.38|107.91|107.41|107.84|107.34|10
1734081090000|2024-12-13 09:11:30|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|4
1734081100000|2024-12-13 09:11:40|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734056490000|2024-12-13 02:21:30|107.89|107.39|107.84|107.34|107.89|107.39|107.82|107.32|3
1734081110000|2024-12-13 09:11:50|107.54|107.04|107.54|107.04|107.55|107.05|107.53|107.03|5
1734081120000|2024-12-13 09:12:00|107.53|107.03|107.56|107.06|107.58|107.08|107.53|107.03|5
1734056500000|2024-12-13 02:21:40|107.82|107.32|107.83|107.33|107.84|107.34|107.8|107.3|10
1734081130000|2024-12-13 09:12:10|107.54|107.04|107.52|107.02|107.54|107.04|107.52|107.02|3
1734056510000|2024-12-13 02:21:50|107.84|107.34|107.81|107.31|107.84|107.34|107.8|107.3|8
1734081140000|2024-12-13 09:12:20|107.49|106.99|107.49|106.99|107.49|106.99|107.49|106.99|1
1734081150000|2024-12-13 09:12:30|107.5|107|107.42|106.92|107.5|107|107.42|106.92|4
1734056520000|2024-12-13 02:22:00|107.82|107.32|107.85|107.35|107.85|107.35|107.81|107.31|5
1734081160000|2024-12-13 09:12:40|107.4|106.9|107.3|106.8|107.4|106.9|107.3|106.8|7
1734056530000|2024-12-13 02:22:10|107.86|107.36|107.93|107.43|107.93|107.43|107.86|107.36|12
1734081170000|2024-12-13 09:12:50|107.29|106.79|107.28|106.78|107.29|106.79|107.28|106.78|2
1734081180000|2024-12-13 09:13:00|107.29|106.79|107.38|106.88|107.38|106.88|107.29|106.79|8
1734056540000|2024-12-13 02:22:20|107.95|107.45|108.04|107.54|108.05|107.55|107.95|107.45|9
1734081190000|2024-12-13 09:13:10|107.36|106.86|107.35|106.85|107.36|106.86|107.35|106.85|2
1734081200000|2024-12-13 09:13:20|107.36|106.86|107.38|106.88|107.38|106.88|107.36|106.86|5
1734056550000|2024-12-13 02:22:30|108.05|107.55|107.99|107.49|108.05|107.55|107.99|107.49|7
1734081210000|2024-12-13 09:13:30|107.39|106.89|107.4|106.9|107.4|106.9|107.37|106.87|4
1734056560000|2024-12-13 02:22:40|107.98|107.48|108.04|107.54|108.06|107.56|107.98|107.48|12
1734081220000|2024-12-13 09:13:40|107.38|106.88|107.39|106.89|107.39|106.89|107.37|106.87|4
1734081230000|2024-12-13 09:13:50|107.4|106.9|107.44|106.94|107.44|106.94|107.39|106.89|7
1734056570000|2024-12-13 02:22:50|108.06|107.56|108.04|107.54|108.06|107.56|108.03|107.53|6
1734081240000|2024-12-13 09:14:00|107.45|106.95|107.47|106.97|107.48|106.98|107.44|106.94|6
1734081250000|2024-12-13 09:14:10|107.45|106.95|107.44|106.94|107.45|106.95|107.44|106.94|2
1734056580000|2024-12-13 02:23:00|108.07|107.57|108.03|107.53|108.1|107.6|108.03|107.53|11
1734081260000|2024-12-13 09:14:20|107.45|106.95|107.48|106.98|107.48|106.98|107.45|106.95|4
1734056590000|2024-12-13 02:23:10|108.04|107.54|108.14|107.64|108.14|107.64|108.04|107.54|13
1734081270000|2024-12-13 09:14:30|107.47|106.97|107.45|106.95|107.47|106.97|107.45|106.95|3
1734081280000|2024-12-13 09:14:40|107.42|106.92|107.42|106.92|107.42|106.92|107.39|106.89|9
1734056600000|2024-12-13 02:23:20|108.16|107.66|108.28|107.78|108.28|107.78|108.16|107.66|10
1734081290000|2024-12-13 09:14:50|107.44|106.94|107.43|106.93|107.46|106.96|107.43|106.93|5
1734081300000|2024-12-13 09:15:00|107.41|106.91|107.41|106.91|107.41|106.91|107.39|106.89|4
1734056610000|2024-12-13 02:23:30|108.31|107.81|108.26|107.76|108.31|107.81|108.25|107.75|10
1734081310000|2024-12-13 09:15:10|107.38|106.88|107.3|106.8|107.38|106.88|107.29|106.79|9
1734081320000|2024-12-13 09:15:20|107.29|106.79|107.29|106.79|107.29|106.79|107.26|106.76|7
1734056620000|2024-12-13 02:23:40|108.27|107.77|108.23|107.73|108.3|107.8|108.23|107.73|11
1734081330000|2024-12-13 09:15:30|107.3|106.8|107.3|106.8|107.3|106.8|107.28|106.78|4
1734081340000|2024-12-13 09:15:40|107.34|106.84|107.36|106.86|107.38|106.88|107.34|106.84|9
1734056630000|2024-12-13 02:23:50|108.24|107.74|108.21|107.71|108.26|107.76|108.21|107.71|8
1734081350000|2024-12-13 09:15:50|107.37|106.87|107.46|106.96|107.46|106.96|107.37|106.87|10
1734056640000|2024-12-13 02:24:00|108.22|107.72|108.29|107.79|108.29|107.79|108.22|107.72|11
1734081360000|2024-12-13 09:16:00|107.45|106.95|107.45|106.95|107.45|106.95|107.41|106.91|5
1734081370000|2024-12-13 09:16:10|107.46|106.96|107.53|107.03|107.53|107.03|107.46|106.96|8
1734056650000|2024-12-13 02:24:10|108.32|107.82|108.33|107.83|108.34|107.84|108.32|107.82|4
1734081380000|2024-12-13 09:16:20|107.54|107.04|107.52|107.02|107.54|107.04|107.5|107|7
1734081390000|2024-12-13 09:16:30|107.51|107.01|107.53|107.03|107.53|107.03|107.46|106.96|8
1734056660000|2024-12-13 02:24:20|108.32|107.82|108.35|107.85|108.35|107.85|108.31|107.81|9
1734081400000|2024-12-13 09:16:40|107.51|107.01|107.51|107.01|107.51|107.01|107.51|107.01|1
1734056670000|2024-12-13 02:24:30|108.36|107.86|108.41|107.91|108.43|107.93|108.36|107.86|11
1734081410000|2024-12-13 09:16:50|107.48|106.98|107.51|107.01|107.51|107.01|107.48|106.98|4
1734081420000|2024-12-13 09:17:00|107.5|107|107.51|107.01|107.53|107.03|107.5|107|5
1734056680000|2024-12-13 02:24:40|108.4|107.9|108.39|107.89|108.41|107.91|108.39|107.89|6
1734081430000|2024-12-13 09:17:10|107.49|106.99|107.43|106.93|107.49|106.99|107.42|106.92|9
1734081440000|2024-12-13 09:17:20|107.44|106.94|107.42|106.92|107.44|106.94|107.41|106.91|5
1734056690000|2024-12-13 02:24:50|108.4|107.9|108.4|107.9|108.41|107.91|108.4|107.9|3
1734081450000|2024-12-13 09:17:30|107.41|106.91|107.47|106.97|107.47|106.97|107.41|106.91|11
1734056700000|2024-12-13 02:25:00|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734081460000|2024-12-13 09:17:40|107.48|106.98|107.45|106.95|107.48|106.98|107.45|106.95|3
1734081470000|2024-12-13 09:17:50|107.42|106.92|107.43|106.93|107.43|106.93|107.4|106.9|6
1734056710000|2024-12-13 02:25:10|108.39|107.89|108.33|107.83|108.39|107.89|108.33|107.83|8
1734081480000|2024-12-13 09:18:00|107.44|106.94|107.5|107|107.5|107|107.44|106.94|6
1734056720000|2024-12-13 02:25:20|108.32|107.82|108.34|107.84|108.37|107.87|108.32|107.82|8
1734081490000|2024-12-13 09:18:10|107.49|106.99|107.52|107.02|107.52|107.02|107.49|106.99|3
1734081500000|2024-12-13 09:18:20|107.43|106.93|107.43|106.93|107.43|106.93|107.43|106.93|1
1734056730000|2024-12-13 02:25:30|108.36|107.86|108.39|107.89|108.39|107.89|108.36|107.86|4
1734081510000|2024-12-13 09:18:30|107.44|106.94|107.48|106.98|107.48|106.98|107.44|106.94|5
1734081520000|2024-12-13 09:18:40|107.49|106.99|107.52|107.02|107.52|107.02|107.49|106.99|5
1734056740000|2024-12-13 02:25:40|108.4|107.9|108.38|107.88|108.4|107.9|108.38|107.88|2
1734081530000|2024-12-13 09:18:50|107.53|107.03|107.51|107.01|107.53|107.03|107.51|107.01|3
1734056750000|2024-12-13 02:25:50|108.39|107.89|108.39|107.89|108.39|107.89|108.38|107.88|3
1734081540000|2024-12-13 09:19:00|107.52|107.02|107.52|107.02|107.52|107.02|107.52|107.02|1
1734081550000|2024-12-13 09:19:10|107.4|106.9|107.36|106.86|107.4|106.9|107.36|106.86|3
1734056760000|2024-12-13 02:26:00|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|4
1734081560000|2024-12-13 09:19:20|107.31|106.81|107.28|106.78|107.31|106.81|107.28|106.78|4
1734081570000|2024-12-13 09:19:30|107.27|106.77|107.26|106.76|107.27|106.77|107.26|106.76|2
1734056770000|2024-12-13 02:26:10|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734081580000|2024-12-13 09:19:40|107.27|106.77|107.21|106.71|107.27|106.77|107.21|106.71|5
1734081590000|2024-12-13 09:19:50|107.22|106.72|107.21|106.71|107.24|106.74|107.21|106.71|7
1734056780000|2024-12-13 02:26:20|108.39|107.89|108.42|107.92|108.42|107.92|108.39|107.89|8
1734081600000|2024-12-13 09:20:00|107.22|106.72|107.26|106.76|107.28|106.78|107.22|106.72|12
1734081610000|2024-12-13 09:20:10|107.27|106.77|107.31|106.81|107.32|106.82|107.27|106.77|8
1734056790000|2024-12-13 02:26:30|108.41|107.91|108.34|107.84|108.42|107.92|108.34|107.84|13
1734081620000|2024-12-13 09:20:20|107.29|106.79|107.39|106.89|107.39|106.89|107.29|106.79|15
1734056800000|2024-12-13 02:26:40|108.33|107.83|108.33|107.83|108.33|107.83|108.31|107.81|5
1734081630000|2024-12-13 09:20:30|107.38|106.88|107.34|106.84|107.38|106.88|107.34|106.84|6
1734081640000|2024-12-13 09:20:40|107.35|106.85|107.38|106.88|107.39|106.89|107.35|106.85|6
1734056810000|2024-12-13 02:26:50|108.34|107.84|108.38|107.88|108.38|107.88|108.34|107.84|4
1734081650000|2024-12-13 09:20:50|107.39|106.89|107.38|106.88|107.39|106.89|107.37|106.87|3
1734056820000|2024-12-13 02:27:00|108.39|107.89|108.39|107.89|108.39|107.89|108.32|107.82|10
1734081660000|2024-12-13 09:21:00|107.37|106.87|107.33|106.83|107.37|106.87|107.31|106.81|6
1734081670000|2024-12-13 09:21:10|107.34|106.84|107.35|106.85|107.35|106.85|107.34|106.84|2
1734056830000|2024-12-13 02:27:10|108.38|107.88|108.39|107.89|108.39|107.89|108.38|107.88|4
1734081680000|2024-12-13 09:21:20|107.31|106.81|107.34|106.84|107.34|106.84|107.31|106.81|5
1734081690000|2024-12-13 09:21:30|107.36|106.86|107.34|106.84|107.39|106.89|107.32|106.82|6
1734056840000|2024-12-13 02:27:20|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|6
1734081700000|2024-12-13 09:21:40|107.33|106.83|107.3|106.8|107.33|106.83|107.3|106.8|6
1734056850000|2024-12-13 02:27:30|108.42|107.92|108.38|107.88|108.43|107.93|108.38|107.88|7
1734081710000|2024-12-13 09:21:50|107.29|106.79|107.26|106.76|107.29|106.79|107.26|106.76|7
1734081720000|2024-12-13 09:22:00|107.27|106.77|107.31|106.81|107.35|106.85|107.27|106.77|10
1734056860000|2024-12-13 02:27:40|108.39|107.89|108.39|107.89|108.4|107.9|108.39|107.89|3
1734081730000|2024-12-13 09:22:10|107.3|106.8|107.31|106.81|107.32|106.82|107.3|106.8|5
1734081750000|2024-12-13 09:22:30|107.32|106.82|107.23|106.73|107.32|106.82|107.2|106.7|8
1734056870000|2024-12-13 02:27:50|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|4
1734081760000|2024-12-13 09:22:40|107.25|106.75|107.24|106.74|107.26|106.76|107.23|106.73|9
1734056880000|2024-12-13 02:28:00|108.4|107.9|108.39|107.89|108.4|107.9|108.37|107.87|8
1734081770000|2024-12-13 09:22:50|107.23|106.73|107.22|106.72|107.23|106.73|107.22|106.72|2
1734056890000|2024-12-13 02:28:10|108.4|107.9|108.44|107.94|108.44|107.94|108.4|107.9|7
1734081780000|2024-12-13 09:23:00|107.23|106.73|107.24|106.74|107.24|106.74|107.23|106.73|2
1734056900000|2024-12-13 02:28:20|108.47|107.97|108.51|108.01|108.51|108.01|108.46|107.96|7
1734081790000|2024-12-13 09:23:10|107.23|106.73|107.2|106.7|107.23|106.73|107.2|106.7|2
1734056910000|2024-12-13 02:28:30|108.53|108.03|108.58|108.08|108.58|108.08|108.53|108.03|8
1734081800000|2024-12-13 09:23:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|2
1734056920000|2024-12-13 02:28:40|108.57|108.07|108.6|108.1|108.6|108.1|108.57|108.07|6
1734081820000|2024-12-13 09:23:40|107.23|106.73|107.21|106.71|107.23|106.73|107.21|106.71|2
1734056930000|2024-12-13 02:28:50|108.61|108.11|108.57|108.07|108.61|108.11|108.56|108.06|4
1734081850000|2024-12-13 09:24:10|107.16|106.66|107.17|106.67|107.18|106.68|107.16|106.66|3
1734056940000|2024-12-13 02:29:00|108.58|108.08|108.6|108.1|108.61|108.11|108.58|108.08|7
1734081860000|2024-12-13 09:24:20|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734056950000|2024-12-13 02:29:10|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|3
1734081870000|2024-12-13 09:24:30|107.16|106.66|107.14|106.64|107.16|106.66|107.13|106.63|3
1734056960000|2024-12-13 02:29:20|108.59|108.09|108.59|108.09|108.59|108.09|108.59|108.09|1
1734081880000|2024-12-13 09:24:40|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|3
1734056970000|2024-12-13 02:29:30|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|4
1734081890000|2024-12-13 09:24:50|107.09|106.59|107.07|106.57|107.09|106.59|107.07|106.57|3
1734081900000|2024-12-13 09:25:00|107.03|106.53|106.9|106.4|107.03|106.53|106.9|106.4|7
1734056980000|2024-12-13 02:29:40|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734081910000|2024-12-13 09:25:10|106.89|106.39|106.89|106.39|106.9|106.4|106.88|106.38|5
1734056990000|2024-12-13 02:29:50|108.65|108.15|108.64|108.14|108.65|108.15|108.63|108.13|7
1734081920000|2024-12-13 09:25:20|106.9|106.4|106.85|106.35|106.92|106.42|106.82|106.32|10
1734081930000|2024-12-13 09:25:30|106.86|106.36|106.8|106.3|106.86|106.36|106.8|106.3|6
1734057000000|2024-12-13 02:30:00|108.59|108.09|108.58|108.08|108.59|108.09|108.56|108.06|5
1734081940000|2024-12-13 09:25:40|106.79|106.29|106.77|106.27|106.79|106.29|106.76|106.26|11
1734081950000|2024-12-13 09:25:50|106.78|106.28|106.78|106.28|106.79|106.29|106.76|106.26|5
1734057010000|2024-12-13 02:30:10|108.59|108.09|108.57|108.07|108.6|108.1|108.56|108.06|8
1734081960000|2024-12-13 09:26:00|106.79|106.29|106.87|106.37|106.87|106.37|106.79|106.29|9
1734057020000|2024-12-13 02:30:20|108.54|108.04|108.54|108.04|108.54|108.04|108.52|108.02|3
1734081970000|2024-12-13 09:26:10|106.89|106.39|106.89|106.39|106.94|106.44|106.89|106.39|12
1734081980000|2024-12-13 09:26:20|106.88|106.38|106.87|106.37|106.88|106.38|106.87|106.37|4
1734057030000|2024-12-13 02:30:30|108.52|108.02|108.54|108.04|108.54|108.04|108.52|108.02|5
1734081990000|2024-12-13 09:26:30|106.86|106.36|106.86|106.36|106.89|106.39|106.84|106.34|9
1734057040000|2024-12-13 02:30:40|108.55|108.05|108.58|108.08|108.6|108.1|108.55|108.05|4
1734082000000|2024-12-13 09:26:40|106.85|106.35|106.82|106.32|106.85|106.35|106.82|106.32|4
1734082010000|2024-12-13 09:26:50|106.83|106.33|106.86|106.36|106.86|106.36|106.82|106.32|5
1734057050000|2024-12-13 02:30:50|108.59|108.09|108.6|108.1|108.6|108.1|108.59|108.09|2
1734082020000|2024-12-13 09:27:00|106.87|106.37|106.91|106.41|106.91|106.41|106.86|106.36|8
1734082030000|2024-12-13 09:27:10|106.92|106.42|106.91|106.41|106.93|106.43|106.91|106.41|3
1734057060000|2024-12-13 02:31:00|108.58|108.08|108.58|108.08|108.58|108.08|108.58|108.08|1
1734082040000|2024-12-13 09:27:20|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734057070000|2024-12-13 02:31:10|108.55|108.05|108.55|108.05|108.55|108.05|108.53|108.03|4
1734082050000|2024-12-13 09:27:30|106.91|106.41|106.87|106.37|106.91|106.41|106.87|106.37|5
1734082060000|2024-12-13 09:27:40|106.9|106.4|107.01|106.51|107.05|106.55|106.9|106.4|11
1734057090000|2024-12-13 02:31:30|108.56|108.06|108.57|108.07|108.62|108.12|108.56|108.06|7
1734082070000|2024-12-13 09:27:50|107.02|106.52|107.03|106.53|107.03|106.53|107.01|106.51|8
1734057100000|2024-12-13 02:31:40|108.58|108.08|108.51|108.01|108.58|108.08|108.51|108.01|5
1734082080000|2024-12-13 09:28:00|107.04|106.54|107.05|106.55|107.05|106.55|107.02|106.52|5
1734082090000|2024-12-13 09:28:10|107.06|106.56|107.16|106.66|107.16|106.66|107.06|106.56|9
1734057110000|2024-12-13 02:31:50|108.49|107.99|108.49|107.99|108.51|108.01|108.49|107.99|5
1734082100000|2024-12-13 09:28:20|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|5
1734082120000|2024-12-13 09:28:40|107.1|106.6|107.11|106.61|107.11|106.61|107.09|106.59|3
1734057120000|2024-12-13 02:32:00|108.5|108|108.52|108.02|108.52|108.02|108.49|107.99|5
1734082130000|2024-12-13 09:28:50|107.12|106.62|107.12|106.62|107.14|106.64|107.11|106.61|5
1734057130000|2024-12-13 02:32:10|108.5|108|108.51|108.01|108.52|108.02|108.5|108|3
1734082140000|2024-12-13 09:29:00|107.1|106.6|107.09|106.59|107.1|106.6|107.07|106.57|4
1734082150000|2024-12-13 09:29:10|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734057140000|2024-12-13 02:32:20|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734082160000|2024-12-13 09:29:20|107.13|106.63|107.13|106.63|107.14|106.64|107.13|106.63|3
1734082170000|2024-12-13 09:29:30|107.14|106.64|107.12|106.62|107.14|106.64|107.12|106.62|2
1734057150000|2024-12-13 02:32:30|108.47|107.97|108.5|108|108.5|108|108.47|107.97|3
1734082180000|2024-12-13 09:29:40|107.11|106.61|107.12|106.62|107.12|106.62|107.11|106.61|2
1734082190000|2024-12-13 09:29:50|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|2
1734057160000|2024-12-13 02:32:40|108.47|107.97|108.52|108.02|108.52|108.02|108.47|107.97|3
1734082200000|2024-12-13 09:30:00|107.04|106.54|107.01|106.51|107.04|106.54|106.95|106.45|10
1734057170000|2024-12-13 02:32:50|108.51|108.01|108.43|107.93|108.52|108.02|108.43|107.93|7
1734082210000|2024-12-13 09:30:10|107.04|106.54|106.89|106.39|107.04|106.54|106.88|106.38|14
1734057180000|2024-12-13 02:33:00|108.42|107.92|108.38|107.88|108.42|107.92|108.36|107.86|7
1734082220000|2024-12-13 09:30:20|106.9|106.4|106.94|106.44|106.95|106.45|106.9|106.4|13
1734057190000|2024-12-13 02:33:10|108.36|107.86|108.35|107.85|108.36|107.86|108.35|107.85|2
1734082230000|2024-12-13 09:30:30|106.95|106.45|106.93|106.43|106.95|106.45|106.93|106.43|3
1734057200000|2024-12-13 02:33:20|108.37|107.87|108.4|107.9|108.41|107.91|108.36|107.86|7
1734082240000|2024-12-13 09:30:40|106.92|106.42|106.95|106.45|106.95|106.45|106.88|106.38|9
1734057210000|2024-12-13 02:33:30|108.41|107.91|108.41|107.91|108.42|107.92|108.4|107.9|5
1734082250000|2024-12-13 09:30:50|106.94|106.44|106.87|106.37|106.94|106.44|106.85|106.35|9
1734057220000|2024-12-13 02:33:40|108.42|107.92|108.4|107.9|108.42|107.92|108.4|107.9|3
1734082260000|2024-12-13 09:31:00|106.86|106.36|106.84|106.34|106.86|106.36|106.83|106.33|8
1734057230000|2024-12-13 02:33:50|108.36|107.86|108.35|107.85|108.36|107.86|108.35|107.85|2
1734082270000|2024-12-13 09:31:10|106.85|106.35|106.9|106.4|106.9|106.4|106.83|106.33|7
1734057240000|2024-12-13 02:34:00|108.36|107.86|108.3|107.8|108.36|107.86|108.3|107.8|5
1734082280000|2024-12-13 09:31:20|106.91|106.41|107.01|106.51|107.01|106.51|106.91|106.41|9
1734057250000|2024-12-13 02:34:10|108.32|107.82|108.34|107.84|108.38|107.88|108.32|107.82|9
1734082290000|2024-12-13 09:31:30|107|106.5|107|106.5|107.01|106.51|106.95|106.45|11
1734057260000|2024-12-13 02:34:20|108.33|107.83|108.36|107.86|108.36|107.86|108.32|107.82|6
1734082300000|2024-12-13 09:31:40|107.01|106.51|107.06|106.56|107.06|106.56|107|106.5|5
1734057270000|2024-12-13 02:34:30|108.37|107.87|108.38|107.88|108.38|107.88|108.37|107.87|2
1734082310000|2024-12-13 09:31:50|107.05|106.55|107.05|106.55|107.06|106.56|107.05|106.55|3
1734057280000|2024-12-13 02:34:40|108.39|107.89|108.5|108|108.51|108.01|108.39|107.89|7
1734082320000|2024-12-13 09:32:00|107.06|106.56|107.11|106.61|107.11|106.61|107.06|106.56|8
1734057290000|2024-12-13 02:34:50|108.52|108.02|108.52|108.02|108.52|108.02|108.52|108.02|1
1734082330000|2024-12-13 09:32:10|107.1|106.6|107.06|106.56|107.1|106.6|107.06|106.56|5
1734057300000|2024-12-13 02:35:00|108.53|108.03|108.56|108.06|108.62|108.12|108.53|108.03|8
1734082340000|2024-12-13 09:32:20|107.05|106.55|106.95|106.45|107.05|106.55|106.94|106.44|9
1734057310000|2024-12-13 02:35:10|108.57|108.07|108.56|108.06|108.57|108.07|108.55|108.05|3
1734082350000|2024-12-13 09:32:30|106.98|106.48|106.96|106.46|106.98|106.48|106.95|106.45|12
1734057320000|2024-12-13 02:35:20|108.58|108.08|108.78|108.28|108.78|108.28|108.58|108.08|14
1734082360000|2024-12-13 09:32:40|106.97|106.47|106.97|106.47|107|106.5|106.96|106.46|7
1734057330000|2024-12-13 02:35:30|108.79|108.29|108.79|108.29|108.83|108.33|108.79|108.29|8
1734082370000|2024-12-13 09:32:50|106.96|106.46|106.95|106.45|106.96|106.46|106.95|106.45|2
1734057340000|2024-12-13 02:35:40|108.78|108.28|108.82|108.32|108.82|108.32|108.76|108.26|9
1734082380000|2024-12-13 09:33:00|106.96|106.46|106.9|106.4|106.98|106.48|106.88|106.38|14
1734057350000|2024-12-13 02:35:50|108.83|108.33|108.89|108.39|108.89|108.39|108.83|108.33|8
1734082390000|2024-12-13 09:33:10|106.89|106.39|106.78|106.28|106.89|106.39|106.78|106.28|12
1734057360000|2024-12-13 02:36:00|108.88|108.38|108.92|108.42|108.93|108.43|108.88|108.38|8
1734082400000|2024-12-13 09:33:20|106.79|106.29|106.73|106.23|106.79|106.29|106.72|106.22|9
1734057370000|2024-12-13 02:36:10|108.93|108.43|108.92|108.42|108.98|108.48|108.92|108.42|10
1734082410000|2024-12-13 09:33:30|106.74|106.24|106.73|106.23|106.74|106.24|106.73|106.23|2
1734057380000|2024-12-13 02:36:20|108.91|108.41|108.92|108.42|108.92|108.42|108.9|108.4|8
1734082420000|2024-12-13 09:33:40|106.74|106.24|106.78|106.28|106.82|106.32|106.74|106.24|6
1734057390000|2024-12-13 02:36:30|108.93|108.43|108.99|108.49|108.99|108.49|108.93|108.43|8
1734082430000|2024-12-13 09:33:50|106.77|106.27|106.72|106.22|106.78|106.28|106.72|106.22|8
1734057400000|2024-12-13 02:36:40|108.98|108.48|109|108.5|109|108.5|108.98|108.48|12
1734082440000|2024-12-13 09:34:00|106.73|106.23|106.79|106.29|106.8|106.3|106.73|106.23|6
1734057410000|2024-12-13 02:36:50|108.99|108.49|108.9|108.4|109|108.5|108.9|108.4|7
1734082450000|2024-12-13 09:34:10|106.8|106.3|106.72|106.22|106.8|106.3|106.72|106.22|9
1734057420000|2024-12-13 02:37:00|108.89|108.39|108.79|108.29|108.89|108.39|108.78|108.28|11
1734082460000|2024-12-13 09:34:20|106.73|106.23|106.67|106.17|106.73|106.23|106.67|106.17|8
1734057430000|2024-12-13 02:37:10|108.8|108.3|108.91|108.41|108.92|108.42|108.8|108.3|16
1734082470000|2024-12-13 09:34:30|106.68|106.18|106.66|106.16|106.69|106.19|106.66|106.16|7
1734057440000|2024-12-13 02:37:20|108.93|108.43|108.97|108.47|108.99|108.49|108.91|108.41|15
1734082480000|2024-12-13 09:34:40|106.65|106.15|106.65|106.15|106.65|106.15|106.65|106.15|1
1734057450000|2024-12-13 02:37:30|108.96|108.46|108.98|108.48|108.98|108.48|108.88|108.38|8
1734082490000|2024-12-13 09:34:50|106.62|106.12|106.59|106.09|106.62|106.12|106.59|106.09|4
1734057460000|2024-12-13 02:37:40|108.97|108.47|109.08|108.58|109.08|108.58|108.97|108.47|10
1734082500000|2024-12-13 09:35:00|106.58|106.08|106.53|106.03|106.58|106.08|106.53|106.03|8
1734057470000|2024-12-13 02:37:50|109.09|108.59|109.26|108.76|109.27|108.77|109.09|108.59|14
1734082510000|2024-12-13 09:35:10|106.54|106.04|106.47|105.97|106.54|106.04|106.47|105.97|4
1734057480000|2024-12-13 02:38:00|109.25|108.75|109.28|108.78|109.33|108.83|109.25|108.75|12
1734082520000|2024-12-13 09:35:20|106.44|105.94|106.37|105.87|106.46|105.96|106.36|105.86|12
1734057490000|2024-12-13 02:38:10|109.27|108.77|109.25|108.75|109.27|108.77|109.23|108.73|14
1734082530000|2024-12-13 09:35:30|106.38|105.88|106.49|105.99|106.49|105.99|106.38|105.88|9
1734057500000|2024-12-13 02:38:20|109.24|108.74|109.28|108.78|109.28|108.78|109.24|108.74|9
1734082540000|2024-12-13 09:35:40|106.48|105.98|106.4|105.9|106.48|105.98|106.39|105.89|10
1734057510000|2024-12-13 02:38:30|109.29|108.79|109.33|108.83|109.33|108.83|109.29|108.79|12
1734082550000|2024-12-13 09:35:50|106.41|105.91|106.4|105.9|106.47|105.97|106.4|105.9|8
1734057520000|2024-12-13 02:38:40|109.37|108.87|109.48|108.98|109.48|108.98|109.37|108.87|12
1734082560000|2024-12-13 09:36:00|106.38|105.88|106.45|105.95|106.45|105.95|106.36|105.86|14
1734057530000|2024-12-13 02:38:50|109.49|108.99|109.52|109.02|109.52|109.02|109.48|108.98|11
1734082570000|2024-12-13 09:36:10|106.49|105.99|106.49|105.99|106.6|106.1|106.49|105.99|14
1734057540000|2024-12-13 02:39:00|109.53|109.03|109.53|109.03|109.58|109.08|109.52|109.02|15
1734082580000|2024-12-13 09:36:20|106.5|106|106.41|105.91|106.5|106|106.38|105.88|9
1734057550000|2024-12-13 02:39:10|109.52|109.02|109.57|109.07|109.57|109.07|109.52|109.02|9
1734082590000|2024-12-13 09:36:30|106.4|105.9|106.37|105.87|106.4|105.9|106.37|105.87|4
1734057560000|2024-12-13 02:39:20|109.58|109.08|109.57|109.07|109.58|109.08|109.57|109.07|2
1734082600000|2024-12-13 09:36:40|106.39|105.89|106.42|105.92|106.42|105.92|106.38|105.88|5
1734057570000|2024-12-13 02:39:30|109.55|109.05|109.52|109.02|109.6|109.1|109.5|109|12
1734082610000|2024-12-13 09:36:50|106.41|105.91|106.39|105.89|106.41|105.91|106.39|105.89|4
1734057580000|2024-12-13 02:39:40|109.51|109.01|109.56|109.06|109.56|109.06|109.51|109.01|9
1734082620000|2024-12-13 09:37:00|106.37|105.87|106.35|105.85|106.38|105.88|106.35|105.85|7
1734057590000|2024-12-13 02:39:50|109.55|109.05|109.51|109.01|109.56|109.06|109.51|109.01|6
1734082630000|2024-12-13 09:37:10|106.36|105.86|106.36|105.86|106.37|105.87|106.35|105.85|4
1734057600000|2024-12-13 02:40:00|109.49|108.99|109.4|108.9|109.49|108.99|109.37|108.87|14
1734082640000|2024-12-13 09:37:20|106.35|105.85|106.31|105.81|106.35|105.85|106.31|105.81|3
1734057610000|2024-12-13 02:40:10|109.36|108.86|109.39|108.89|109.39|108.89|109.34|108.84|13
1734082650000|2024-12-13 09:37:30|106.32|105.82|106.27|105.77|106.32|105.82|106.27|105.77|11
1734057620000|2024-12-13 02:40:20|109.4|108.9|109.39|108.89|109.4|108.9|109.37|108.87|8
1734082660000|2024-12-13 09:37:40|106.26|105.76|106.35|105.85|106.36|105.86|106.26|105.76|13
1734057630000|2024-12-13 02:40:30|109.38|108.88|109.39|108.89|109.39|108.89|109.35|108.85|9
1734082670000|2024-12-13 09:37:50|106.37|105.87|106.39|105.89|106.39|105.89|106.36|105.86|6
1734057640000|2024-12-13 02:40:40|109.38|108.88|109.38|108.88|109.44|108.94|109.38|108.88|14
1734082680000|2024-12-13 09:38:00|106.38|105.88|106.36|105.86|106.38|105.88|106.36|105.86|3
1734057650000|2024-12-13 02:40:50|109.37|108.87|109.31|108.81|109.37|108.87|109.31|108.81|12
1734082690000|2024-12-13 09:38:10|106.35|105.85|106.38|105.88|106.38|105.88|106.34|105.84|9
1734082700000|2024-12-13 09:38:20|106.39|105.89|106.39|105.89|106.43|105.93|106.38|105.88|11
1734057660000|2024-12-13 02:41:00|109.3|108.8|109.33|108.83|109.35|108.85|109.29|108.79|9
1734082710000|2024-12-13 09:38:30|106.37|105.87|106.36|105.86|106.37|105.87|106.34|105.84|6
1734057670000|2024-12-13 02:41:10|109.34|108.84|109.43|108.93|109.44|108.94|109.34|108.84|18
1734082720000|2024-12-13 09:38:40|106.38|105.88|106.34|105.84|106.39|105.89|106.34|105.84|10
1734082730000|2024-12-13 09:38:50|106.33|105.83|106.29|105.79|106.33|105.83|106.28|105.78|7
1734057680000|2024-12-13 02:41:20|109.45|108.95|109.42|108.92|109.46|108.96|109.41|108.91|5
1734082740000|2024-12-13 09:39:00|106.3|105.8|106.35|105.85|106.35|105.85|106.3|105.8|6
1734057690000|2024-12-13 02:41:30|109.43|108.93|109.35|108.85|109.43|108.93|109.31|108.81|8
1734082750000|2024-12-13 09:39:10|106.37|105.87|106.41|105.91|106.41|105.91|106.37|105.87|9
1734057700000|2024-12-13 02:41:40|109.34|108.84|109.48|108.98|109.49|108.99|109.34|108.84|12
1734082760000|2024-12-13 09:39:20|106.46|105.96|106.46|105.96|106.46|105.96|106.41|105.91|9
1734057710000|2024-12-13 02:41:50|109.47|108.97|109.41|108.91|109.48|108.98|109.41|108.91|6
1734082770000|2024-12-13 09:39:30|106.45|105.95|106.41|105.91|106.45|105.95|106.41|105.91|3
1734057720000|2024-12-13 02:42:00|109.42|108.92|109.47|108.97|109.49|108.99|109.4|108.9|12
1734082780000|2024-12-13 09:39:40|106.4|105.9|106.4|105.9|106.41|105.91|106.38|105.88|7
1734057730000|2024-12-13 02:42:10|109.49|108.99|109.55|109.05|109.55|109.05|109.48|108.98|9
1734082790000|2024-12-13 09:39:50|106.41|105.91|106.41|105.91|106.44|105.94|106.41|105.91|9
1734057740000|2024-12-13 02:42:20|109.58|109.08|109.62|109.12|109.62|109.12|109.57|109.07|7
1734082800000|2024-12-13 09:40:00|106.37|105.87|106.37|105.87|106.39|105.89|106.37|105.87|5
1734057750000|2024-12-13 02:42:30|109.63|109.13|109.58|109.08|109.64|109.14|109.58|109.08|10
1734082810000|2024-12-13 09:40:10|106.38|105.88|106.47|105.97|106.47|105.97|106.37|105.87|12
1734057760000|2024-12-13 02:42:40|109.57|109.07|109.57|109.07|109.6|109.1|109.57|109.07|10
1734082820000|2024-12-13 09:40:20|106.49|105.99|106.52|106.02|106.56|106.06|106.49|105.99|15
1734057770000|2024-12-13 02:42:50|109.58|109.08|109.62|109.12|109.62|109.12|109.57|109.07|7
1734082830000|2024-12-13 09:40:30|106.53|106.03|106.51|106.01|106.53|106.03|106.49|105.99|5
1734057780000|2024-12-13 02:43:00|109.63|109.13|109.65|109.15|109.66|109.16|109.63|109.13|7
1734082840000|2024-12-13 09:40:40|106.52|106.02|106.58|106.08|106.59|106.09|106.52|106.02|9
1734057790000|2024-12-13 02:43:10|109.67|109.17|109.76|109.26|109.76|109.26|109.67|109.17|9
1734082850000|2024-12-13 09:40:50|106.56|106.06|106.45|105.95|106.56|106.06|106.42|105.92|13
1734057800000|2024-12-13 02:43:20|109.79|109.29|109.8|109.3|109.82|109.32|109.79|109.29|12
1734082860000|2024-12-13 09:41:00|106.46|105.96|106.42|105.92|106.49|105.99|106.41|105.91|8
1734057810000|2024-12-13 02:43:30|109.79|109.29|109.81|109.31|109.82|109.32|109.78|109.28|7
1734082870000|2024-12-13 09:41:10|106.41|105.91|106.28|105.78|106.41|105.91|106.28|105.78|9
1734057820000|2024-12-13 02:43:40|109.82|109.32|109.78|109.28|109.82|109.32|109.77|109.27|11
1734082880000|2024-12-13 09:41:20|106.29|105.79|106.35|105.85|106.36|105.86|106.29|105.79|10
1734057830000|2024-12-13 02:43:50|109.77|109.27|109.79|109.29|109.82|109.32|109.77|109.27|11
1734082890000|2024-12-13 09:41:30|106.36|105.86|106.45|105.95|106.47|105.97|106.36|105.86|14
1734057840000|2024-12-13 02:44:00|109.78|109.28|109.76|109.26|109.78|109.28|109.75|109.25|5
1734082900000|2024-12-13 09:41:40|106.48|105.98|106.48|105.98|106.48|105.98|106.46|105.96|5
1734082910000|2024-12-13 09:41:50|106.49|105.99|106.5|106|106.52|106.02|106.49|105.99|7
1734057860000|2024-12-13 02:44:20|109.75|109.25|109.81|109.31|109.81|109.31|109.75|109.25|8
1734082920000|2024-12-13 09:42:00|106.49|105.99|106.52|106.02|106.52|106.02|106.49|105.99|3
1734082930000|2024-12-13 09:42:10|106.53|106.03|106.5|106|106.56|106.06|106.49|105.99|11
1734057870000|2024-12-13 02:44:30|109.78|109.28|109.77|109.27|109.78|109.28|109.76|109.26|7
1734082940000|2024-12-13 09:42:20|106.49|105.99|106.55|106.05|106.56|106.06|106.49|105.99|9
1734057880000|2024-12-13 02:44:40|109.73|109.23|109.68|109.18|109.73|109.23|109.65|109.15|9
1734082950000|2024-12-13 09:42:30|106.56|106.06|106.61|106.11|106.62|106.12|106.56|106.06|11
1734082960000|2024-12-13 09:42:40|106.62|106.12|106.65|106.15|106.66|106.16|106.62|106.12|10
1734057890000|2024-12-13 02:44:50|109.67|109.17|109.71|109.21|109.71|109.21|109.66|109.16|7
1734082970000|2024-12-13 09:42:50|106.66|106.16|106.69|106.19|106.71|106.21|106.66|106.16|11
1734082980000|2024-12-13 09:43:00|106.7|106.2|106.77|106.27|106.81|106.31|106.7|106.2|17
1734057900000|2024-12-13 02:45:00|109.7|109.2|109.61|109.11|109.7|109.2|109.6|109.1|12
1734082990000|2024-12-13 09:43:10|106.76|106.26|106.78|106.28|106.78|106.28|106.76|106.26|3
1734057910000|2024-12-13 02:45:10|109.59|109.09|109.69|109.19|109.69|109.19|109.58|109.08|12
1734083000000|2024-12-13 09:43:20|106.79|106.29|106.77|106.27|106.79|106.29|106.77|106.27|3
1734057920000|2024-12-13 02:45:20|109.67|109.17|109.7|109.2|109.7|109.2|109.66|109.16|6
1734083010000|2024-12-13 09:43:30|106.71|106.21|106.76|106.26|106.76|106.26|106.71|106.21|4
1734057930000|2024-12-13 02:45:30|109.71|109.21|109.74|109.24|109.74|109.24|109.71|109.21|11
1734083020000|2024-12-13 09:43:40|106.74|106.24|106.73|106.23|106.74|106.24|106.72|106.22|3
1734057940000|2024-12-13 02:45:40|109.76|109.26|109.76|109.26|109.77|109.27|109.69|109.19|13
1734083030000|2024-12-13 09:43:50|106.72|106.22|106.67|106.17|106.72|106.22|106.66|106.16|5
1734057950000|2024-12-13 02:45:50|109.77|109.27|109.84|109.34|109.84|109.34|109.74|109.24|13
1734083040000|2024-12-13 09:44:00|106.68|106.18|106.71|106.21|106.73|106.23|106.68|106.18|5
1734057960000|2024-12-13 02:46:00|109.82|109.32|109.82|109.32|109.82|109.32|109.82|109.32|1
1734083050000|2024-12-13 09:44:10|106.72|106.22|106.71|106.21|106.74|106.24|106.71|106.21|7
1734057970000|2024-12-13 02:46:10|109.8|109.3|109.75|109.25|109.8|109.3|109.75|109.25|5
1734083060000|2024-12-13 09:44:20|106.72|106.22|106.8|106.3|106.8|106.3|106.71|106.21|15
1734057980000|2024-12-13 02:46:20|109.71|109.21|109.82|109.32|109.82|109.32|109.71|109.21|10
1734083070000|2024-12-13 09:44:30|106.81|106.31|106.81|106.31|106.81|106.31|106.8|106.3|3
1734057990000|2024-12-13 02:46:30|109.81|109.31|109.83|109.33|109.85|109.35|109.8|109.3|6
1734083080000|2024-12-13 09:44:40|106.8|106.3|106.73|106.23|106.8|106.3|106.72|106.22|9
1734058000000|2024-12-13 02:46:40|109.84|109.34|109.87|109.37|109.87|109.37|109.82|109.32|12
1734083090000|2024-12-13 09:44:50|106.74|106.24|106.79|106.29|106.8|106.3|106.74|106.24|3
1734058010000|2024-12-13 02:46:50|109.84|109.34|109.87|109.37|109.87|109.37|109.83|109.33|9
1734083100000|2024-12-13 09:45:00|106.8|106.3|106.81|106.31|106.82|106.32|106.8|106.3|5
1734058020000|2024-12-13 02:47:00|109.86|109.36|109.9|109.4|109.93|109.43|109.85|109.35|8
1734083110000|2024-12-13 09:45:10|106.82|106.32|106.79|106.29|106.84|106.34|106.78|106.28|10
1734058030000|2024-12-13 02:47:10|109.86|109.36|109.8|109.3|109.86|109.36|109.8|109.3|11
1734083120000|2024-12-13 09:45:20|106.78|106.28|106.75|106.25|106.79|106.29|106.75|106.25|8
1734058040000|2024-12-13 02:47:20|109.79|109.29|109.92|109.42|109.93|109.43|109.79|109.29|14
1734083130000|2024-12-13 09:45:30|106.76|106.26|106.85|106.35|106.85|106.35|106.76|106.26|7
1734058050000|2024-12-13 02:47:30|109.94|109.44|110.06|109.56|110.06|109.56|109.94|109.44|17
1734083140000|2024-12-13 09:45:40|106.87|106.37|106.86|106.36|106.87|106.37|106.85|106.35|8
1734058060000|2024-12-13 02:47:40|110.02|109.52|110.03|109.53|110.06|109.56|109.97|109.47|14
1734083150000|2024-12-13 09:45:50|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734058070000|2024-12-13 02:47:50|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|11
1734083160000|2024-12-13 09:46:00|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|8
1734058080000|2024-12-13 02:48:00|110.04|109.54|109.98|109.48|110.04|109.54|109.98|109.48|7
1734083170000|2024-12-13 09:46:10|106.91|106.41|106.88|106.38|106.91|106.41|106.88|106.38|3
1734058090000|2024-12-13 02:48:10|109.97|109.47|109.93|109.43|110|109.5|109.92|109.42|10
1734083180000|2024-12-13 09:46:20|106.87|106.37|106.88|106.38|106.88|106.38|106.87|106.37|6
1734058100000|2024-12-13 02:48:20|109.92|109.42|110.04|109.54|110.04|109.54|109.92|109.42|10
1734083190000|2024-12-13 09:46:30|106.9|106.4|107.02|106.52|107.02|106.52|106.89|106.39|15
1734058110000|2024-12-13 02:48:30|110.06|109.56|110.1|109.6|110.1|109.6|110.05|109.55|6
1734083200000|2024-12-13 09:46:40|107.01|106.51|106.98|106.48|107.01|106.51|106.98|106.48|4
1734058120000|2024-12-13 02:48:40|110.11|109.61|110.12|109.62|110.14|109.64|110.11|109.61|6
1734083210000|2024-12-13 09:46:50|106.99|106.49|107.01|106.51|107.03|106.53|106.99|106.49|3
1734058130000|2024-12-13 02:48:50|110.13|109.63|110.07|109.57|110.13|109.63|110.07|109.57|8
1734083220000|2024-12-13 09:47:00|107.02|106.52|107.02|106.52|107.03|106.53|107.01|106.51|5
1734058140000|2024-12-13 02:49:00|110.06|109.56|109.87|109.37|110.06|109.56|109.87|109.37|6
1734083230000|2024-12-13 09:47:10|107.01|106.51|107|106.5|107.02|106.52|106.97|106.47|12
1734058150000|2024-12-13 02:49:10|109.86|109.36|109.86|109.36|109.89|109.39|109.86|109.36|7
1734083240000|2024-12-13 09:47:20|106.98|106.48|106.93|106.43|106.99|106.49|106.93|106.43|5
1734058160000|2024-12-13 02:49:20|109.87|109.37|109.93|109.43|109.94|109.44|109.87|109.37|11
1734083250000|2024-12-13 09:47:30|106.92|106.42|106.91|106.41|106.92|106.42|106.91|106.41|4
1734058170000|2024-12-13 02:49:30|109.91|109.41|109.79|109.29|109.91|109.41|109.79|109.29|7
1734083260000|2024-12-13 09:47:40|106.92|106.42|106.92|106.42|106.96|106.46|106.92|106.42|8
1734058180000|2024-12-13 02:49:40|109.78|109.28|109.75|109.25|109.8|109.3|109.75|109.25|7
1734083270000|2024-12-13 09:47:50|106.93|106.43|106.93|106.43|106.93|106.43|106.93|106.43|1
1734058190000|2024-12-13 02:49:50|109.74|109.24|109.61|109.11|109.74|109.24|109.59|109.09|11
1734083280000|2024-12-13 09:48:00|106.95|106.45|106.95|106.45|106.95|106.45|106.94|106.44|5
1734058200000|2024-12-13 02:50:00|109.62|109.12|109.69|109.19|109.69|109.19|109.61|109.11|12
1734083290000|2024-12-13 09:48:10|106.94|106.44|106.95|106.45|106.95|106.45|106.94|106.44|6
1734058210000|2024-12-13 02:50:10|109.71|109.21|109.72|109.22|109.73|109.23|109.71|109.21|11
1734083300000|2024-12-13 09:48:20|106.94|106.44|106.99|106.49|106.99|106.49|106.91|106.41|9
1734058220000|2024-12-13 02:50:20|109.71|109.21|109.83|109.33|109.84|109.34|109.71|109.21|15
1734083310000|2024-12-13 09:48:30|107|106.5|107|106.5|107.01|106.51|107|106.5|3
1734058230000|2024-12-13 02:50:30|109.8|109.3|109.75|109.25|109.8|109.3|109.75|109.25|11
1734083320000|2024-12-13 09:48:40|106.99|106.49|106.95|106.45|106.99|106.49|106.95|106.45|4
1734058240000|2024-12-13 02:50:40|109.73|109.23|109.75|109.25|109.75|109.25|109.7|109.2|8
1734083330000|2024-12-13 09:48:50|106.91|106.41|106.9|106.4|106.92|106.42|106.89|106.39|5
1734058250000|2024-12-13 02:50:50|109.77|109.27|109.77|109.27|109.77|109.27|109.71|109.21|9
1734083340000|2024-12-13 09:49:00|106.92|106.42|106.9|106.4|106.92|106.42|106.89|106.39|4
1734058260000|2024-12-13 02:51:00|109.78|109.28|109.77|109.27|109.78|109.28|109.75|109.25|6
1734083350000|2024-12-13 09:49:10|106.89|106.39|106.87|106.37|106.89|106.39|106.86|106.36|10
1734058270000|2024-12-13 02:51:10|109.76|109.26|109.68|109.18|109.77|109.27|109.68|109.18|12
1734083360000|2024-12-13 09:49:20|106.88|106.38|106.88|106.38|106.89|106.39|106.86|106.36|9
1734058280000|2024-12-13 02:51:20|109.69|109.19|109.66|109.16|109.74|109.24|109.66|109.16|9
1734083370000|2024-12-13 09:49:30|106.89|106.39|106.85|106.35|106.89|106.39|106.82|106.32|9
1734058290000|2024-12-13 02:51:30|109.64|109.14|109.57|109.07|109.66|109.16|109.57|109.07|6
1734083380000|2024-12-13 09:49:40|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|6
1734058300000|2024-12-13 02:51:40|109.58|109.08|109.59|109.09|109.65|109.15|109.58|109.08|9
1734083390000|2024-12-13 09:49:50|106.89|106.39|106.88|106.38|106.89|106.39|106.88|106.38|4
1734058310000|2024-12-13 02:51:50|109.58|109.08|109.56|109.06|109.6|109.1|109.56|109.06|6
1734083400000|2024-12-13 09:50:00|106.87|106.37|106.86|106.36|106.88|106.38|106.86|106.36|4
1734058320000|2024-12-13 02:52:00|109.55|109.05|109.46|108.96|109.55|109.05|109.46|108.96|6
1734083410000|2024-12-13 09:50:10|106.87|106.37|106.9|106.4|106.91|106.41|106.87|106.37|7
1734058330000|2024-12-13 02:52:10|109.45|108.95|109.39|108.89|109.46|108.96|109.39|108.89|6
1734083420000|2024-12-13 09:50:20|106.88|106.38|106.96|106.46|106.96|106.46|106.86|106.36|8
1734058340000|2024-12-13 02:52:20|109.4|108.9|109.31|108.81|109.4|108.9|109.31|108.81|9
1734083430000|2024-12-13 09:50:30|106.98|106.48|106.97|106.47|106.98|106.48|106.97|106.47|2
1734058350000|2024-12-13 02:52:30|109.3|108.8|109.4|108.9|109.42|108.92|109.3|108.8|12
1734083440000|2024-12-13 09:50:40|106.95|106.45|106.88|106.38|106.95|106.45|106.87|106.37|11
1734058360000|2024-12-13 02:52:40|109.42|108.92|109.43|108.93|109.43|108.93|109.4|108.9|6
1734083450000|2024-12-13 09:50:50|106.89|106.39|106.86|106.36|106.9|106.4|106.85|106.35|10
1734058370000|2024-12-13 02:52:50|109.42|108.92|109.34|108.84|109.42|108.92|109.33|108.83|5
1734083460000|2024-12-13 09:51:00|106.87|106.37|106.91|106.41|106.92|106.42|106.86|106.36|8
1734058380000|2024-12-13 02:53:00|109.3|108.8|109.36|108.86|109.37|108.87|109.3|108.8|7
1734083470000|2024-12-13 09:51:10|106.92|106.42|106.96|106.46|106.97|106.47|106.92|106.42|4
1734058390000|2024-12-13 02:53:10|109.37|108.87|109.37|108.87|109.37|108.87|109.37|108.87|1
1734083480000|2024-12-13 09:51:20|106.97|106.47|107.01|106.51|107.01|106.51|106.97|106.47|4
1734058400000|2024-12-13 02:53:20|109.33|108.83|109.41|108.91|109.42|108.92|109.33|108.83|15
1734083490000|2024-12-13 09:51:30|107|106.5|107.07|106.57|107.08|106.58|107|106.5|11
1734058410000|2024-12-13 02:53:30|109.4|108.9|109.38|108.88|109.4|108.9|109.37|108.87|4
1734083500000|2024-12-13 09:51:40|107.08|106.58|107.07|106.57|107.11|106.61|107.07|106.57|7
1734058420000|2024-12-13 02:53:40|109.39|108.89|109.39|108.89|109.4|108.9|109.39|108.89|3
1734083510000|2024-12-13 09:51:50|107.06|106.56|107.06|106.56|107.06|106.56|107.06|106.56|1
1734058430000|2024-12-13 02:53:50|109.36|108.86|109.33|108.83|109.36|108.86|109.33|108.83|4
1734083520000|2024-12-13 09:52:00|107.05|106.55|107.01|106.51|107.05|106.55|107|106.5|11
1734058440000|2024-12-13 02:54:00|109.28|108.78|109.2|108.7|109.28|108.78|109.19|108.69|8
1734083530000|2024-12-13 09:52:10|107|106.5|106.98|106.48|107|106.5|106.97|106.47|4
1734083540000|2024-12-13 09:52:20|106.99|106.49|107.04|106.54|107.04|106.54|106.99|106.49|5
1734058450000|2024-12-13 02:54:10|109.21|108.71|109.26|108.76|109.27|108.77|109.21|108.71|8
1734083550000|2024-12-13 09:52:30|106.99|106.49|107|106.5|107.01|106.51|106.99|106.49|4
1734058460000|2024-12-13 02:54:20|109.2|108.7|109.13|108.63|109.2|108.7|109.13|108.63|5
1734083560000|2024-12-13 09:52:40|106.99|106.49|106.97|106.47|106.99|106.49|106.97|106.47|3
1734058470000|2024-12-13 02:54:30|109.15|108.65|109.06|108.56|109.15|108.65|109.06|108.56|8
1734083570000|2024-12-13 09:52:50|106.96|106.46|106.96|106.46|106.96|106.46|106.96|106.46|1
1734083580000|2024-12-13 09:53:00|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|2
1734058480000|2024-12-13 02:54:40|109.07|108.57|109.02|108.52|109.07|108.57|109.02|108.52|5
1734083590000|2024-12-13 09:53:10|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734058490000|2024-12-13 02:54:50|108.99|108.49|108.86|108.36|108.99|108.49|108.85|108.35|7
1734083600000|2024-12-13 09:53:20|106.96|106.46|106.95|106.45|107.01|106.51|106.95|106.45|9
1734083610000|2024-12-13 09:53:30|106.96|106.46|106.97|106.47|106.99|106.49|106.96|106.46|4
1734058500000|2024-12-13 02:55:00|108.82|108.32|108.87|108.37|108.87|108.37|108.82|108.32|8
1734083620000|2024-12-13 09:53:40|106.98|106.48|106.98|106.48|107|106.5|106.98|106.48|5
1734083630000|2024-12-13 09:53:50|106.97|106.47|106.91|106.41|106.97|106.47|106.88|106.38|5
1734058510000|2024-12-13 02:55:10|108.83|108.33|108.86|108.36|108.86|108.36|108.82|108.32|7
1734083640000|2024-12-13 09:54:00|106.89|106.39|106.96|106.46|106.96|106.46|106.89|106.39|5
1734058520000|2024-12-13 02:55:20|108.88|108.38|108.93|108.43|108.93|108.43|108.84|108.34|9
1734083650000|2024-12-13 09:54:10|106.97|106.47|106.96|106.46|106.97|106.47|106.96|106.46|4
1734058530000|2024-12-13 02:55:30|108.94|108.44|109|108.5|109|108.5|108.94|108.44|5
1734083660000|2024-12-13 09:54:20|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|2
1734058540000|2024-12-13 02:55:40|109.01|108.51|109.02|108.52|109.08|108.58|108.99|108.49|14
1734083670000|2024-12-13 09:54:30|106.97|106.47|107|106.5|107|106.5|106.97|106.47|3
1734058550000|2024-12-13 02:55:50|109.03|108.53|109.09|108.59|109.09|108.59|109.03|108.53|4
1734083680000|2024-12-13 09:54:40|106.99|106.49|107.01|106.51|107.01|106.51|106.99|106.49|4
1734058560000|2024-12-13 02:56:00|109.02|108.52|109.01|108.51|109.04|108.54|109|108.5|6
1734083700000|2024-12-13 09:55:00|107.04|106.54|107.07|106.57|107.07|106.57|107.04|106.54|6
1734058570000|2024-12-13 02:56:10|109.03|108.53|109.09|108.59|109.1|108.6|109.03|108.53|7
1734083710000|2024-12-13 09:55:10|107.05|106.55|106.97|106.47|107.05|106.55|106.97|106.47|8
1734058580000|2024-12-13 02:56:20|109.06|108.56|109.09|108.59|109.09|108.59|109.06|108.56|6
1734083720000|2024-12-13 09:55:20|106.96|106.46|106.97|106.47|106.98|106.48|106.88|106.38|12
1734058590000|2024-12-13 02:56:30|109.06|108.56|109.03|108.53|109.06|108.56|109.01|108.51|6
1734083730000|2024-12-13 09:55:30|106.98|106.48|107|106.5|107|106.5|106.98|106.48|2
1734058600000|2024-12-13 02:56:40|109.07|108.57|109.05|108.55|109.07|108.57|109.05|108.55|2
1734083740000|2024-12-13 09:55:40|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|4
1734058610000|2024-12-13 02:56:50|109.01|108.51|108.98|108.48|109.01|108.51|108.95|108.45|8
1734083750000|2024-12-13 09:55:50|106.95|106.45|106.96|106.46|106.97|106.47|106.94|106.44|7
1734083760000|2024-12-13 09:56:00|106.97|106.47|106.99|106.49|107.01|106.51|106.97|106.47|7
1734058620000|2024-12-13 02:57:00|108.97|108.47|108.99|108.49|108.99|108.49|108.96|108.46|5
1734083770000|2024-12-13 09:56:10|106.96|106.46|106.97|106.47|106.97|106.47|106.94|106.44|5
1734083780000|2024-12-13 09:56:20|106.98|106.48|106.98|106.48|106.98|106.48|106.98|106.48|1
1734058630000|2024-12-13 02:57:10|109.02|108.52|109|108.5|109.03|108.53|109|108.5|10
1734083800000|2024-12-13 09:56:40|106.99|106.49|107|106.5|107|106.5|106.99|106.49|6
1734058640000|2024-12-13 02:57:20|108.95|108.45|108.82|108.32|108.96|108.46|108.82|108.32|7
1734083810000|2024-12-13 09:56:50|106.99|106.49|107.06|106.56|107.06|106.56|106.99|106.49|5
1734083820000|2024-12-13 09:57:00|107.01|106.51|107.03|106.53|107.03|106.53|107.01|106.51|5
1734058650000|2024-12-13 02:57:30|108.84|108.34|108.97|108.47|108.97|108.47|108.84|108.34|10
1734083830000|2024-12-13 09:57:10|107.02|106.52|106.97|106.47|107.02|106.52|106.97|106.47|5
1734058660000|2024-12-13 02:57:40|108.98|108.48|109|108.5|109.01|108.51|108.98|108.48|6
1734083840000|2024-12-13 09:57:20|106.98|106.48|107|106.5|107|106.5|106.98|106.48|5
1734058670000|2024-12-13 02:57:50|108.98|108.48|109|108.5|109|108.5|108.98|108.48|3
1734083850000|2024-12-13 09:57:30|107.02|106.52|107|106.5|107.03|106.53|107|106.5|6
1734058680000|2024-12-13 02:58:00|108.97|108.47|108.91|108.41|108.97|108.47|108.87|108.37|8
1734083860000|2024-12-13 09:57:40|106.99|106.49|107|106.5|107|106.5|106.99|106.49|6
1734058690000|2024-12-13 02:58:10|108.86|108.36|108.84|108.34|108.87|108.37|108.83|108.33|4
1734083870000|2024-12-13 09:57:50|106.99|106.49|107|106.5|107|106.5|106.99|106.49|2
1734058700000|2024-12-13 02:58:20|108.86|108.36|108.9|108.4|108.9|108.4|108.85|108.35|7
1734083880000|2024-12-13 09:58:00|107.05|106.55|107.06|106.56|107.06|106.56|107.05|106.55|4
1734058710000|2024-12-13 02:58:30|108.87|108.37|108.82|108.32|108.87|108.37|108.82|108.32|5
1734083890000|2024-12-13 09:58:10|107.07|106.57|107.11|106.61|107.11|106.61|107.07|106.57|7
1734058720000|2024-12-13 02:58:40|108.81|108.31|108.8|108.3|108.9|108.4|108.78|108.28|9
1734083900000|2024-12-13 09:58:20|107.1|106.6|107.11|106.61|107.11|106.61|107.08|106.58|5
1734058730000|2024-12-13 02:58:50|108.81|108.31|108.81|108.31|108.82|108.32|108.81|108.31|3
1734083910000|2024-12-13 09:58:30|107.12|106.62|107.17|106.67|107.18|106.68|107.12|106.62|6
1734058740000|2024-12-13 02:59:00|108.75|108.25|108.82|108.32|108.82|108.32|108.75|108.25|6
1734083920000|2024-12-13 09:58:40|107.19|106.69|107.22|106.72|107.22|106.72|107.19|106.69|6
1734058750000|2024-12-13 02:59:10|108.84|108.34|108.91|108.41|108.91|108.41|108.84|108.34|12
1734083930000|2024-12-13 09:58:50|107.21|106.71|107.12|106.62|107.21|106.71|107.11|106.61|8
1734058760000|2024-12-13 02:59:20|108.92|108.42|108.88|108.38|108.92|108.42|108.88|108.38|4
1734083940000|2024-12-13 09:59:00|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|2
1734058770000|2024-12-13 02:59:30|108.86|108.36|108.86|108.36|108.86|108.36|108.86|108.36|1
1734083950000|2024-12-13 09:59:10|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734058780000|2024-12-13 02:59:40|108.85|108.35|108.86|108.36|108.86|108.36|108.8|108.3|9
1734083960000|2024-12-13 09:59:20|107.09|106.59|107.09|106.59|107.09|106.59|107.08|106.58|3
1734058790000|2024-12-13 02:59:50|108.85|108.35|108.92|108.42|108.92|108.42|108.85|108.35|5
1734083970000|2024-12-13 09:59:30|107.08|106.58|107.02|106.52|107.08|106.58|106.99|106.49|7
1734058800000|2024-12-13 03:00:00|108.93|108.43|108.9|108.4|108.94|108.44|108.87|108.37|14
1734083980000|2024-12-13 09:59:40|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734058810000|2024-12-13 03:00:10|108.89|108.39|108.94|108.44|108.95|108.45|108.87|108.37|15
1734084000000|2024-12-13 10:00:00|107.03|106.53|107.07|106.57|107.07|106.57|107.01|106.51|7
1734058820000|2024-12-13 03:00:20|108.95|108.45|108.96|108.46|109.01|108.51|108.94|108.44|12
1734084010000|2024-12-13 10:00:10|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|5
1734058830000|2024-12-13 03:00:30|108.95|108.45|109.04|108.54|109.08|108.58|108.95|108.45|12
1734084030000|2024-12-13 10:00:30|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734058840000|2024-12-13 03:00:40|109.02|108.52|109.01|108.51|109.02|108.52|108.99|108.49|6
1734084040000|2024-12-13 10:00:40|107.02|106.52|107.04|106.54|107.04|106.54|107.02|106.52|2
1734058850000|2024-12-13 03:00:50|109.02|108.52|109|108.5|109.08|108.58|109|108.5|14
1734084050000|2024-12-13 10:00:50|107.05|106.55|107.09|106.59|107.1|106.6|107.05|106.55|9
1734058860000|2024-12-13 03:01:00|108.99|108.49|109.02|108.52|109.02|108.52|108.93|108.43|15
1734084060000|2024-12-13 10:01:00|107.07|106.57|106.96|106.46|107.08|106.58|106.96|106.46|11
1734058870000|2024-12-13 03:01:10|109.03|108.53|108.95|108.45|109.04|108.54|108.95|108.45|15
1734084070000|2024-12-13 10:01:10|106.95|106.45|106.91|106.41|106.95|106.45|106.88|106.38|9
1734058880000|2024-12-13 03:01:20|108.94|108.44|108.99|108.49|108.99|108.49|108.91|108.41|9
1734084080000|2024-12-13 10:01:20|106.95|106.45|106.94|106.44|106.96|106.46|106.92|106.42|5
1734058890000|2024-12-13 03:01:30|109|108.5|109.06|108.56|109.06|108.56|109|108.5|10
1734084090000|2024-12-13 10:01:30|106.95|106.45|106.98|106.48|107|106.5|106.94|106.44|7
1734058900000|2024-12-13 03:01:40|109.05|108.55|108.93|108.43|109.05|108.55|108.93|108.43|8
1734084100000|2024-12-13 10:01:40|106.99|106.49|106.99|106.49|106.99|106.49|106.98|106.48|3
1734058910000|2024-12-13 03:01:50|108.94|108.44|109.01|108.51|109.01|108.51|108.92|108.42|11
1734084110000|2024-12-13 10:01:50|106.98|106.48|107|106.5|107|106.5|106.91|106.41|11
1734058920000|2024-12-13 03:02:00|109.02|108.52|108.92|108.42|109.02|108.52|108.91|108.41|13
1734084120000|2024-12-13 10:02:00|107.01|106.51|106.99|106.49|107.01|106.51|106.98|106.48|5
1734058930000|2024-12-13 03:02:10|108.91|108.41|108.91|108.41|108.94|108.44|108.91|108.41|12
1734084130000|2024-12-13 10:02:10|107|106.5|106.96|106.46|107|106.5|106.95|106.45|9
1734058940000|2024-12-13 03:02:20|108.92|108.42|108.91|108.41|109|108.5|108.91|108.41|14
1734084140000|2024-12-13 10:02:20|106.97|106.47|106.93|106.43|107.01|106.51|106.92|106.42|11
1734058950000|2024-12-13 03:02:30|108.87|108.37|108.82|108.32|108.87|108.37|108.82|108.32|4
1734084150000|2024-12-13 10:02:30|106.94|106.44|106.93|106.43|106.96|106.46|106.93|106.43|5
1734058960000|2024-12-13 03:02:40|108.81|108.31|108.66|108.16|108.81|108.31|108.66|108.16|15
1734084170000|2024-12-13 10:02:50|106.94|106.44|106.97|106.47|106.98|106.48|106.94|106.44|4
1734058970000|2024-12-13 03:02:50|108.65|108.15|108.8|108.3|108.81|108.31|108.64|108.14|11
1734084180000|2024-12-13 10:03:00|106.98|106.48|107.08|106.58|107.08|106.58|106.98|106.48|9
1734058980000|2024-12-13 03:03:00|108.81|108.31|108.92|108.42|108.92|108.42|108.8|108.3|21
1734084190000|2024-12-13 10:03:10|107.07|106.57|107.01|106.51|107.07|106.57|107|106.5|6
1734058990000|2024-12-13 03:03:10|108.91|108.41|108.84|108.34|108.91|108.41|108.82|108.32|14
1734084200000|2024-12-13 10:03:20|107|106.5|106.99|106.49|107|106.5|106.98|106.48|7
1734059000000|2024-12-13 03:03:20|108.85|108.35|108.98|108.48|108.98|108.48|108.85|108.35|12
1734084210000|2024-12-13 10:03:30|107.02|106.52|107.05|106.55|107.05|106.55|107.01|106.51|5
1734059010000|2024-12-13 03:03:30|108.97|108.47|108.93|108.43|109.01|108.51|108.92|108.42|10
1734084220000|2024-12-13 10:03:40|107.06|106.56|107.14|106.64|107.14|106.64|107.06|106.56|10
1734059020000|2024-12-13 03:03:40|108.92|108.42|108.91|108.41|108.93|108.43|108.89|108.39|9
1734084230000|2024-12-13 10:03:50|107.15|106.65|107.13|106.63|107.15|106.65|107.13|106.63|3
1734059030000|2024-12-13 03:03:50|108.9|108.4|108.98|108.48|108.98|108.48|108.9|108.4|7
1734084240000|2024-12-13 10:04:00|107.11|106.61|107.05|106.55|107.12|106.62|107.03|106.53|8
1734059040000|2024-12-13 03:04:00|108.97|108.47|108.87|108.37|108.98|108.48|108.81|108.31|15
1734084250000|2024-12-13 10:04:10|107.06|106.56|107.03|106.53|107.06|106.56|107.01|106.51|6
1734059050000|2024-12-13 03:04:10|108.86|108.36|108.89|108.39|108.9|108.4|108.83|108.33|12
1734084260000|2024-12-13 10:04:20|107.01|106.51|107.07|106.57|107.07|106.57|107.01|106.51|14
1734059060000|2024-12-13 03:04:20|108.91|108.41|108.83|108.33|108.91|108.41|108.83|108.33|7
1734084270000|2024-12-13 10:04:30|107.06|106.56|107.04|106.54|107.06|106.56|107.04|106.54|2
1734059070000|2024-12-13 03:04:30|108.82|108.32|108.87|108.37|108.92|108.42|108.82|108.32|11
1734084290000|2024-12-13 10:04:50|107.05|106.55|107.09|106.59|107.1|106.6|107.04|106.54|7
1734059080000|2024-12-13 03:04:40|108.88|108.38|108.9|108.4|108.95|108.45|108.88|108.38|11
1734084300000|2024-12-13 10:05:00|107.1|106.6|107.11|106.61|107.11|106.61|107.09|106.59|5
1734059090000|2024-12-13 03:04:50|108.89|108.39|108.93|108.43|108.93|108.43|108.88|108.38|10
1734084310000|2024-12-13 10:05:10|107.12|106.62|107.2|106.7|107.2|106.7|107.11|106.61|10
1734059100000|2024-12-13 03:05:00|108.94|108.44|109.11|108.61|109.11|108.61|108.94|108.44|13
1734084320000|2024-12-13 10:05:20|107.21|106.71|107.28|106.78|107.28|106.78|107.2|106.7|6
1734059110000|2024-12-13 03:05:10|109.12|108.62|109.01|108.51|109.12|108.62|109.01|108.51|15
1734084330000|2024-12-13 10:05:30|107.27|106.77|107.31|106.81|107.31|106.81|107.27|106.77|5
1734059120000|2024-12-13 03:05:20|108.99|108.49|108.99|108.49|108.99|108.49|108.92|108.42|7
1734084340000|2024-12-13 10:05:40|107.3|106.8|107.25|106.75|107.3|106.8|107.21|106.71|10
1734059130000|2024-12-13 03:05:30|108.98|108.48|109.03|108.53|109.05|108.55|108.97|108.47|16
1734084350000|2024-12-13 10:05:50|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|2
1734059140000|2024-12-13 03:05:40|109.02|108.52|108.99|108.49|109.02|108.52|108.99|108.49|7
1734084360000|2024-12-13 10:06:00|107.27|106.77|107.26|106.76|107.28|106.78|107.26|106.76|4
1734059150000|2024-12-13 03:05:50|108.98|108.48|109.08|108.58|109.09|108.59|108.97|108.47|21
1734084370000|2024-12-13 10:06:10|107.25|106.75|107.19|106.69|107.25|106.75|107.18|106.68|7
1734059160000|2024-12-13 03:06:00|109.07|108.57|109.04|108.54|109.07|108.57|109.02|108.52|14
1734084380000|2024-12-13 10:06:20|107.2|106.7|107.2|106.7|107.2|106.7|107.19|106.69|7
1734059170000|2024-12-13 03:06:10|109.03|108.53|109.06|108.56|109.06|108.56|108.94|108.44|11
1734084390000|2024-12-13 10:06:30|107.21|106.71|107.18|106.68|107.27|106.77|107.18|106.68|11
1734059180000|2024-12-13 03:06:20|109.05|108.55|109.08|108.58|109.09|108.59|109.01|108.51|9
1734084400000|2024-12-13 10:06:40|107.17|106.67|107.13|106.63|107.18|106.68|107.13|106.63|5
1734084410000|2024-12-13 10:06:50|107.14|106.64|107.19|106.69|107.19|106.69|107.14|106.64|12
1734059190000|2024-12-13 03:06:30|109.07|108.57|109.03|108.53|109.08|108.58|109.02|108.52|16
1734084420000|2024-12-13 10:07:00|107.2|106.7|107.2|106.7|107.21|106.71|107.2|106.7|3
1734059200000|2024-12-13 03:06:40|109.06|108.56|109.05|108.55|109.07|108.57|109.03|108.53|7
1734084430000|2024-12-13 10:07:10|107.19|106.69|107.18|106.68|107.19|106.69|107.18|106.68|2
1734059210000|2024-12-13 03:06:50|109.09|108.59|109.18|108.68|109.19|108.69|109.08|108.58|18
1734084440000|2024-12-13 10:07:20|107.19|106.69|107.13|106.63|107.19|106.69|107.12|106.62|7
1734059220000|2024-12-13 03:07:00|109.24|108.74|109.34|108.84|109.34|108.84|109.24|108.74|14
1734084450000|2024-12-13 10:07:30|107.14|106.64|107.17|106.67|107.17|106.67|107.14|106.64|2
1734059230000|2024-12-13 03:07:10|109.33|108.83|109.39|108.89|109.4|108.9|109.31|108.81|10
1734084460000|2024-12-13 10:07:40|107.16|106.66|107.21|106.71|107.21|106.71|107.16|106.66|6
1734059240000|2024-12-13 03:07:20|109.4|108.9|109.4|108.9|109.4|108.9|109.34|108.84|10
1734084470000|2024-12-13 10:07:50|107.2|106.7|107.19|106.69|107.22|106.72|107.19|106.69|8
1734059250000|2024-12-13 03:07:30|109.41|108.91|109.38|108.88|109.41|108.91|109.34|108.84|16
1734084490000|2024-12-13 10:08:10|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734059260000|2024-12-13 03:07:40|109.37|108.87|109.34|108.84|109.37|108.87|109.33|108.83|5
1734084500000|2024-12-13 10:08:20|107.17|106.67|107.17|106.67|107.18|106.68|107.08|106.58|12
1734059270000|2024-12-13 03:07:50|109.33|108.83|109.33|108.83|109.34|108.84|109.32|108.82|6
1734084510000|2024-12-13 10:08:30|107.19|106.69|107.18|106.68|107.2|106.7|107.17|106.67|6
1734059280000|2024-12-13 03:08:00|109.34|108.84|109.36|108.86|109.38|108.88|109.34|108.84|9
1734084520000|2024-12-13 10:08:40|107.21|106.71|107.17|106.67|107.21|106.71|107.17|106.67|5
1734059290000|2024-12-13 03:08:10|109.31|108.81|109.3|108.8|109.33|108.83|109.27|108.77|11
1734084530000|2024-12-13 10:08:50|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734059300000|2024-12-13 03:08:20|109.31|108.81|109.29|108.79|109.33|108.83|109.29|108.79|8
1734084540000|2024-12-13 10:09:00|107.2|106.7|107.19|106.69|107.2|106.7|107.19|106.69|2
1734059310000|2024-12-13 03:08:30|109.28|108.78|109.26|108.76|109.29|108.79|109.26|108.76|11
1734084550000|2024-12-13 10:09:10|107.18|106.68|107.14|106.64|107.18|106.68|107.14|106.64|4
1734059320000|2024-12-13 03:08:40|109.29|108.79|109.29|108.79|109.3|108.8|109.28|108.78|9
1734084560000|2024-12-13 10:09:20|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734059330000|2024-12-13 03:08:50|109.28|108.78|109.35|108.85|109.37|108.87|109.27|108.77|14
1734084570000|2024-12-13 10:09:30|107.17|106.67|107.19|106.69|107.2|106.7|107.17|106.67|4
1734059340000|2024-12-13 03:09:00|109.38|108.88|109.34|108.84|109.38|108.88|109.34|108.84|7
1734084580000|2024-12-13 10:09:40|107.18|106.68|107.22|106.72|107.23|106.73|107.17|106.67|8
1734059350000|2024-12-13 03:09:10|109.33|108.83|109.27|108.77|109.33|108.83|109.27|108.77|4
1734084590000|2024-12-13 10:09:50|107.23|106.73|107.22|106.72|107.24|106.74|107.22|106.72|5
1734059360000|2024-12-13 03:09:20|109.29|108.79|109.28|108.78|109.32|108.82|109.27|108.77|11
1734084600000|2024-12-13 10:10:00|107.24|106.74|107.2|106.7|107.24|106.74|107.2|106.7|5
1734059370000|2024-12-13 03:09:30|109.27|108.77|109.28|108.78|109.3|108.8|109.27|108.77|4
1734084610000|2024-12-13 10:10:10|107.21|106.71|107.18|106.68|107.21|106.71|107.17|106.67|8
1734059380000|2024-12-13 03:09:40|109.27|108.77|109.34|108.84|109.34|108.84|109.27|108.77|6
1734084620000|2024-12-13 10:10:20|107.19|106.69|107.17|106.67|107.19|106.69|107.16|106.66|5
1734059390000|2024-12-13 03:09:50|109.33|108.83|109.29|108.79|109.33|108.83|109.29|108.79|6
1734084630000|2024-12-13 10:10:30|107.15|106.65|107.18|106.68|107.18|106.68|107.12|106.62|8
1734059400000|2024-12-13 03:10:00|109.27|108.77|109.22|108.72|109.27|108.77|109.22|108.72|4
1734084640000|2024-12-13 10:10:40|107.19|106.69|107.2|106.7|107.24|106.74|107.19|106.69|8
1734059410000|2024-12-13 03:10:10|109.21|108.71|109.2|108.7|109.21|108.71|109.17|108.67|8
1734084650000|2024-12-13 10:10:50|107.19|106.69|107.17|106.67|107.19|106.69|107.17|106.67|3
1734059420000|2024-12-13 03:10:20|109.21|108.71|109.26|108.76|109.28|108.78|109.21|108.71|8
1734084660000|2024-12-13 10:11:00|107.16|106.66|107.16|106.66|107.16|106.66|107.16|106.66|1
1734059430000|2024-12-13 03:10:30|109.25|108.75|109.29|108.79|109.29|108.79|109.25|108.75|5
1734084670000|2024-12-13 10:11:10|107.17|106.67|107.17|106.67|107.17|106.67|107.16|106.66|3
1734059440000|2024-12-13 03:10:40|109.28|108.78|109.29|108.79|109.3|108.8|109.28|108.78|6
1734084680000|2024-12-13 10:11:20|107.16|106.66|107.15|106.65|107.17|106.67|107.11|106.61|7
1734059450000|2024-12-13 03:10:50|109.27|108.77|109.3|108.8|109.3|108.8|109.27|108.77|4
1734084690000|2024-12-13 10:11:30|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|3
1734059460000|2024-12-13 03:11:00|109.34|108.84|109.34|108.84|109.35|108.85|109.33|108.83|5
1734084700000|2024-12-13 10:11:40|107.17|106.67|107.13|106.63|107.17|106.67|107.12|106.62|5
1734059470000|2024-12-13 03:11:10|109.35|108.85|109.42|108.92|109.42|108.92|109.35|108.85|3
1734084710000|2024-12-13 10:11:50|107.12|106.62|107.09|106.59|107.12|106.62|107.08|106.58|5
1734059480000|2024-12-13 03:11:20|109.43|108.93|109.51|109.01|109.51|109.01|109.37|108.87|12
1734084720000|2024-12-13 10:12:00|107.08|106.58|107.16|106.66|107.16|106.66|107.08|106.58|10
1734059490000|2024-12-13 03:11:30|109.5|109|109.5|109|109.52|109.02|109.49|108.99|6
1734084730000|2024-12-13 10:12:10|107.15|106.65|107.07|106.57|107.15|106.65|107.07|106.57|8
1734059500000|2024-12-13 03:11:40|109.49|108.99|109.47|108.97|109.49|108.99|109.44|108.94|5
1734084740000|2024-12-13 10:12:20|107.09|106.59|107.12|106.62|107.12|106.62|107.09|106.59|4
1734059510000|2024-12-13 03:11:50|109.49|108.99|109.53|109.03|109.53|109.03|109.49|108.99|6
1734084750000|2024-12-13 10:12:30|107.13|106.63|107.2|106.7|107.2|106.7|107.13|106.63|8
1734059520000|2024-12-13 03:12:00|109.54|109.04|109.49|108.99|109.54|109.04|109.47|108.97|10
1734084760000|2024-12-13 10:12:40|107.19|106.69|107.2|106.7|107.21|106.71|107.19|106.69|4
1734059530000|2024-12-13 03:12:10|109.44|108.94|109.42|108.92|109.44|108.94|109.41|108.91|13
1734084770000|2024-12-13 10:12:50|107.17|106.67|107.2|106.7|107.2|106.7|107.16|106.66|6
1734059540000|2024-12-13 03:12:20|109.43|108.93|109.41|108.91|109.43|108.93|109.4|108.9|8
1734084780000|2024-12-13 10:13:00|107.21|106.71|107.2|106.7|107.27|106.77|107.2|106.7|8
1734059550000|2024-12-13 03:12:30|109.42|108.92|109.42|108.92|109.42|108.92|109.42|108.92|1
1734084790000|2024-12-13 10:13:10|107.21|106.71|107.22|106.72|107.23|106.73|107.21|106.71|3
1734059560000|2024-12-13 03:12:40|109.41|108.91|109.33|108.83|109.41|108.91|109.33|108.83|12
1734084800000|2024-12-13 10:13:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|4
1734059570000|2024-12-13 03:12:50|109.35|108.85|109.32|108.82|109.37|108.87|109.32|108.82|8
1734084810000|2024-12-13 10:13:30|107.25|106.75|107.29|106.79|107.29|106.79|107.25|106.75|3
1734059580000|2024-12-13 03:13:00|109.31|108.81|109.23|108.73|109.31|108.81|109.22|108.72|15
1734084820000|2024-12-13 10:13:40|107.3|106.8|107.26|106.76|107.31|106.81|107.26|106.76|8
1734059590000|2024-12-13 03:13:10|109.22|108.72|109.36|108.86|109.36|108.86|109.22|108.72|11
1734084830000|2024-12-13 10:13:50|107.25|106.75|107.27|106.77|107.3|106.8|107.25|106.75|6
1734059600000|2024-12-13 03:13:20|109.35|108.85|109.37|108.87|109.41|108.91|109.35|108.85|12
1734084840000|2024-12-13 10:14:00|107.28|106.78|107.3|106.8|107.31|106.81|107.27|106.77|8
1734059610000|2024-12-13 03:13:30|109.34|108.84|109.33|108.83|109.34|108.84|109.32|108.82|8
1734084850000|2024-12-13 10:14:10|107.31|106.81|107.3|106.8|107.31|106.81|107.3|106.8|4
1734059620000|2024-12-13 03:13:40|109.32|108.82|109.29|108.79|109.32|108.82|109.28|108.78|7
1734084860000|2024-12-13 10:14:20|107.29|106.79|107.22|106.72|107.29|106.79|107.22|106.72|8
1734059630000|2024-12-13 03:13:50|109.3|108.8|109.32|108.82|109.33|108.83|109.3|108.8|12
1734084870000|2024-12-13 10:14:30|107.21|106.71|107.21|106.71|107.21|106.71|107.21|106.71|1
1734059640000|2024-12-13 03:14:00|109.31|108.81|109.24|108.74|109.31|108.81|109.24|108.74|12
1734084900000|2024-12-13 10:15:00|107.21|106.71|107.2|106.7|107.22|106.72|107.19|106.69|7
1734059650000|2024-12-13 03:14:10|109.25|108.75|109.31|108.81|109.32|108.82|109.23|108.73|9
1734084910000|2024-12-13 10:15:10|107.17|106.67|107.09|106.59|107.17|106.67|107.09|106.59|5
1734084920000|2024-12-13 10:15:20|107.1|106.6|107.03|106.53|107.1|106.6|107.03|106.53|6
1734059660000|2024-12-13 03:14:20|109.3|108.8|109.3|108.8|109.34|108.84|109.3|108.8|12
1734084930000|2024-12-13 10:15:30|107.02|106.52|107.01|106.51|107.02|106.52|107.01|106.51|4
1734059670000|2024-12-13 03:14:30|109.29|108.79|109.28|108.78|109.29|108.79|109.25|108.75|6
1734084940000|2024-12-13 10:15:40|106.96|106.46|106.83|106.33|106.96|106.46|106.83|106.33|8
1734084950000|2024-12-13 10:15:50|106.84|106.34|106.82|106.32|106.84|106.34|106.82|106.32|5
1734059680000|2024-12-13 03:14:40|109.29|108.79|109.3|108.8|109.31|108.81|109.27|108.77|7
1734084960000|2024-12-13 10:16:00|106.8|106.3|106.69|106.19|106.8|106.3|106.68|106.18|7
1734059690000|2024-12-13 03:14:50|109.31|108.81|109.32|108.82|109.32|108.82|109.31|108.81|2
1734084970000|2024-12-13 10:16:10|106.7|106.2|106.78|106.28|106.78|106.28|106.7|106.2|4
1734084980000|2024-12-13 10:16:20|106.79|106.29|106.77|106.27|106.8|106.3|106.77|106.27|9
1734059700000|2024-12-13 03:15:00|109.35|108.85|109.38|108.88|109.38|108.88|109.35|108.85|8
1734084990000|2024-12-13 10:16:30|106.78|106.28|106.89|106.39|106.9|106.4|106.78|106.28|12
1734085000000|2024-12-13 10:16:40|106.9|106.4|106.82|106.32|106.9|106.4|106.81|106.31|5
1734059710000|2024-12-13 03:15:10|109.4|108.9|109.28|108.78|109.4|108.9|109.28|108.78|13
1734085010000|2024-12-13 10:16:50|106.81|106.31|106.83|106.33|106.83|106.33|106.81|106.31|3
1734059720000|2024-12-13 03:15:20|109.29|108.79|109.31|108.81|109.32|108.82|109.29|108.79|4
1734085020000|2024-12-13 10:17:00|106.84|106.34|106.91|106.41|106.91|106.41|106.84|106.34|6
1734085030000|2024-12-13 10:17:10|106.92|106.42|106.89|106.39|106.92|106.42|106.89|106.39|2
1734059730000|2024-12-13 03:15:30|109.3|108.8|109.31|108.81|109.32|108.82|109.29|108.79|5
1734085040000|2024-12-13 10:17:20|106.88|106.38|106.85|106.35|106.88|106.38|106.85|106.35|4
1734059740000|2024-12-13 03:15:40|109.3|108.8|109.3|108.8|109.32|108.82|109.3|108.8|7
1734085050000|2024-12-13 10:17:30|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|4
1734085060000|2024-12-13 10:17:40|106.84|106.34|106.83|106.33|106.84|106.34|106.83|106.33|2
1734059750000|2024-12-13 03:15:50|109.31|108.81|109.36|108.86|109.36|108.86|109.3|108.8|8
1734085070000|2024-12-13 10:17:50|106.82|106.32|106.78|106.28|106.82|106.32|106.78|106.28|4
1734059760000|2024-12-13 03:16:00|109.35|108.85|109.39|108.89|109.4|108.9|109.3|108.8|15
1734085080000|2024-12-13 10:18:00|106.72|106.22|106.72|106.22|106.73|106.23|106.72|106.22|5
1734085090000|2024-12-13 10:18:10|106.73|106.23|106.74|106.24|106.74|106.24|106.7|106.2|9
1734059770000|2024-12-13 03:16:10|109.4|108.9|109.42|108.92|109.42|108.92|109.4|108.9|4
1734085100000|2024-12-13 10:18:20|106.73|106.23|106.8|106.3|106.8|106.3|106.73|106.23|4
1734059780000|2024-12-13 03:16:20|109.43|108.93|109.42|108.92|109.52|109.02|109.42|108.92|12
1734085110000|2024-12-13 10:18:30|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734085120000|2024-12-13 10:18:40|106.74|106.24|106.75|106.25|106.75|106.25|106.74|106.24|2
1734059790000|2024-12-13 03:16:30|109.41|108.91|109.33|108.83|109.41|108.91|109.33|108.83|9
1734085130000|2024-12-13 10:18:50|106.74|106.24|106.75|106.25|106.75|106.25|106.72|106.22|5
1734059800000|2024-12-13 03:16:40|109.32|108.82|109.35|108.85|109.36|108.86|109.32|108.82|8
1734085140000|2024-12-13 10:19:00|106.78|106.28|106.77|106.27|106.79|106.29|106.77|106.27|3
1734085160000|2024-12-13 10:19:20|106.74|106.24|106.73|106.23|106.74|106.24|106.72|106.22|5
1734059810000|2024-12-13 03:16:50|109.36|108.86|109.41|108.91|109.41|108.91|109.34|108.84|11
1734085170000|2024-12-13 10:19:30|106.71|106.21|106.7|106.2|106.71|106.21|106.7|106.2|2
1734085190000|2024-12-13 10:19:50|106.69|106.19|106.63|106.13|106.69|106.19|106.63|106.13|3
1734059820000|2024-12-13 03:17:00|109.42|108.92|109.5|109|109.5|109|109.42|108.92|8
1734085200000|2024-12-13 10:20:00|106.61|106.11|106.59|106.09|106.61|106.11|106.59|106.09|3
1734059830000|2024-12-13 03:17:10|109.51|109.01|109.53|109.03|109.53|109.03|109.48|108.98|13
1734085210000|2024-12-13 10:20:10|106.57|106.07|106.57|106.07|106.57|106.07|106.57|106.07|1
1734085220000|2024-12-13 10:20:20|106.6|106.1|106.61|106.11|106.62|106.12|106.6|106.1|6
1734059840000|2024-12-13 03:17:20|109.52|109.02|109.58|109.08|109.6|109.1|109.51|109.01|11
1734085230000|2024-12-13 10:20:30|106.59|106.09|106.52|106.02|106.6|106.1|106.52|106.02|6
1734085240000|2024-12-13 10:20:40|106.5|106|106.51|106.01|106.52|106.02|106.5|106|4
1734059850000|2024-12-13 03:17:30|109.59|109.09|109.6|109.1|109.64|109.14|109.59|109.09|11
1734085250000|2024-12-13 10:20:50|106.5|106|106.41|105.91|106.5|106|106.41|105.91|5
1734059860000|2024-12-13 03:17:40|109.63|109.13|109.63|109.13|109.66|109.16|109.62|109.12|7
1734085260000|2024-12-13 10:21:00|106.42|105.92|106.4|105.9|106.42|105.92|106.4|105.9|5
1734085270000|2024-12-13 10:21:10|106.41|105.91|106.33|105.83|106.41|105.91|106.33|105.83|5
1734059870000|2024-12-13 03:17:50|109.61|109.11|109.57|109.07|109.61|109.11|109.56|109.06|10
1734085280000|2024-12-13 10:21:20|106.34|105.84|106.34|105.84|106.38|105.88|106.33|105.83|10
1734059880000|2024-12-13 03:18:00|109.59|109.09|109.61|109.11|109.61|109.11|109.59|109.09|3
1734085290000|2024-12-13 10:21:30|106.32|105.82|106.25|105.75|106.33|105.83|106.25|105.75|6
1734085300000|2024-12-13 10:21:40|106.26|105.76|106.23|105.73|106.26|105.76|106.23|105.73|5
1734059890000|2024-12-13 03:18:10|109.64|109.14|109.66|109.16|109.68|109.18|109.64|109.14|7
1734085310000|2024-12-13 10:21:50|106.24|105.74|106.26|105.76|106.27|105.77|106.22|105.72|8
1734085320000|2024-12-13 10:22:00|106.25|105.75|106.24|105.74|106.3|105.8|106.23|105.73|8
1734059900000|2024-12-13 03:18:20|109.67|109.17|109.65|109.15|109.7|109.2|109.65|109.15|9
1734085330000|2024-12-13 10:22:10|106.26|105.76|106.23|105.73|106.28|105.78|106.23|105.73|6
1734059910000|2024-12-13 03:18:30|109.64|109.14|109.64|109.14|109.68|109.18|109.63|109.13|7
1734085340000|2024-12-13 10:22:20|106.24|105.74|106.23|105.73|106.24|105.74|106.23|105.73|4
1734085350000|2024-12-13 10:22:30|106.21|105.71|106.21|105.71|106.21|105.71|106.21|105.71|1
1734059920000|2024-12-13 03:18:40|109.63|109.13|109.5|109|109.63|109.13|109.48|108.98|12
1734085360000|2024-12-13 10:22:40|106.2|105.7|106.16|105.66|106.2|105.7|106.16|105.66|5
1734085370000|2024-12-13 10:22:50|106.15|105.65|106.13|105.63|106.15|105.65|106.13|105.63|2
1734059930000|2024-12-13 03:18:50|109.53|109.03|109.48|108.98|109.54|109.04|109.48|108.98|9
1734085380000|2024-12-13 10:23:00|106.12|105.62|106.12|105.62|106.13|105.63|106.11|105.61|5
1734059940000|2024-12-13 03:19:00|109.47|108.97|109.52|109.02|109.52|109.02|109.47|108.97|5
1734085390000|2024-12-13 10:23:10|106.09|105.59|106.06|105.56|106.09|105.59|106.06|105.56|2
1734085400000|2024-12-13 10:23:20|106.04|105.54|106.09|105.59|106.09|105.59|106.03|105.53|5
1734059950000|2024-12-13 03:19:10|109.51|109.01|109.52|109.02|109.53|109.03|109.48|108.98|11
1734085410000|2024-12-13 10:23:30|106.08|105.58|106.03|105.53|106.09|105.59|106.03|105.53|8
1734085420000|2024-12-13 10:23:40|106|105.5|105.99|105.49|106|105.5|105.99|105.49|6
1734059960000|2024-12-13 03:19:20|109.53|109.03|109.51|109.01|109.58|109.08|109.51|109.01|9
1734085430000|2024-12-13 10:23:50|106|105.5|105.98|105.48|106.03|105.53|105.97|105.47|8
1734059970000|2024-12-13 03:19:30|109.52|109.02|109.57|109.07|109.58|109.08|109.52|109.02|9
1734085440000|2024-12-13 10:24:00|105.99|105.49|106.08|105.58|106.08|105.58|105.98|105.48|17
1734085450000|2024-12-13 10:24:10|106.09|105.59|106.15|105.65|106.19|105.69|106.09|105.59|14
1734059980000|2024-12-13 03:19:40|109.56|109.06|109.41|108.91|109.56|109.06|109.41|108.91|14
1734085460000|2024-12-13 10:24:20|106.12|105.62|106.15|105.65|106.15|105.65|106.12|105.62|7
1734085470000|2024-12-13 10:24:30|106.16|105.66|106.16|105.66|106.18|105.68|106.16|105.66|3
1734059990000|2024-12-13 03:19:50|109.4|108.9|109.42|108.92|109.42|108.92|109.38|108.88|7
1734085480000|2024-12-13 10:24:40|106.15|105.65|106.12|105.62|106.15|105.65|106.12|105.62|4
1734085490000|2024-12-13 10:24:50|106.13|105.63|106.13|105.63|106.15|105.65|106.13|105.63|6
1734060000000|2024-12-13 03:20:00|109.41|108.91|109.44|108.94|109.45|108.95|109.4|108.9|13
1734085500000|2024-12-13 10:25:00|106.11|105.61|106.07|105.57|106.11|105.61|106.07|105.57|3
1734060010000|2024-12-13 03:20:10|109.45|108.95|109.44|108.94|109.5|109|109.44|108.94|9
1734085510000|2024-12-13 10:25:10|106.05|105.55|105.95|105.45|106.05|105.55|105.95|105.45|5
1734085520000|2024-12-13 10:25:20|105.92|105.42|106|105.5|106|105.5|105.91|105.41|10
1734060020000|2024-12-13 03:20:20|109.45|108.95|109.34|108.84|109.45|108.95|109.34|108.84|13
1734085530000|2024-12-13 10:25:30|105.99|105.49|105.91|105.41|105.99|105.49|105.91|105.41|4
1734085550000|2024-12-13 10:25:50|105.89|105.39|105.87|105.37|105.89|105.39|105.86|105.36|5
1734060030000|2024-12-13 03:20:30|109.33|108.83|109.28|108.78|109.33|108.83|109.22|108.72|16
1734085560000|2024-12-13 10:26:00|105.86|105.36|105.83|105.33|105.86|105.36|105.83|105.33|2
1734060040000|2024-12-13 03:20:40|109.29|108.79|109.32|108.82|109.32|108.82|109.28|108.78|8
1734085570000|2024-12-13 10:26:10|105.85|105.35|105.89|105.39|105.9|105.4|105.85|105.35|6
1734085580000|2024-12-13 10:26:20|105.9|105.4|105.88|105.38|105.9|105.4|105.88|105.38|3
1734060050000|2024-12-13 03:20:50|109.31|108.81|109.29|108.79|109.33|108.83|109.29|108.79|9
1734085590000|2024-12-13 10:26:30|105.89|105.39|105.91|105.41|105.94|105.44|105.89|105.39|8
1734060060000|2024-12-13 03:21:00|109.33|108.83|109.29|108.79|109.33|108.83|109.28|108.78|12
1734085600000|2024-12-13 10:26:40|105.9|105.4|105.92|105.42|105.92|105.42|105.9|105.4|5
1734085610000|2024-12-13 10:26:50|105.91|105.41|105.91|105.41|105.94|105.44|105.91|105.41|10
1734060070000|2024-12-13 03:21:10|109.3|108.8|109.31|108.81|109.38|108.88|109.3|108.8|11
1734085620000|2024-12-13 10:27:00|105.82|105.32|105.82|105.32|105.83|105.33|105.82|105.32|3
1734060080000|2024-12-13 03:21:20|109.33|108.83|109.31|108.81|109.33|108.83|109.31|108.81|7
1734085630000|2024-12-13 10:27:10|105.78|105.28|105.79|105.29|105.8|105.3|105.78|105.28|6
1734060090000|2024-12-13 03:21:30|109.32|108.82|109.38|108.88|109.4|108.9|109.32|108.82|16
1734085640000|2024-12-13 10:27:20|105.8|105.3|105.8|105.3|105.8|105.3|105.8|105.3|1
1734060100000|2024-12-13 03:21:40|109.37|108.87|109.3|108.8|109.37|108.87|109.3|108.8|7
1734085650000|2024-12-13 10:27:30|105.81|105.31|105.87|105.37|105.87|105.37|105.81|105.31|6
1734060110000|2024-12-13 03:21:50|109.29|108.79|109.29|108.79|109.29|108.79|109.28|108.78|5
1734085660000|2024-12-13 10:27:40|105.85|105.35|105.79|105.29|105.85|105.35|105.78|105.28|3
1734060120000|2024-12-13 03:22:00|109.28|108.78|109.33|108.83|109.33|108.83|109.2|108.7|19
1734085670000|2024-12-13 10:27:50|105.81|105.31|105.81|105.31|105.82|105.32|105.79|105.29|13
1734060130000|2024-12-13 03:22:10|109.32|108.82|109.32|108.82|109.33|108.83|109.3|108.8|9
1734085680000|2024-12-13 10:28:00|105.82|105.32|105.92|105.42|105.92|105.42|105.82|105.32|12
1734060140000|2024-12-13 03:22:20|109.33|108.83|109.3|108.8|109.35|108.85|109.3|108.8|7
1734085690000|2024-12-13 10:28:10|105.94|105.44|105.97|105.47|105.98|105.48|105.94|105.44|10
1734060150000|2024-12-13 03:22:30|109.29|108.79|109.18|108.68|109.29|108.79|109.18|108.68|15
1734085700000|2024-12-13 10:28:20|105.98|105.48|105.97|105.47|105.98|105.48|105.93|105.43|6
1734060160000|2024-12-13 03:22:40|109.19|108.69|109.12|108.62|109.19|108.69|109.12|108.62|12
1734085710000|2024-12-13 10:28:30|105.94|105.44|105.92|105.42|105.94|105.44|105.91|105.41|7
1734060170000|2024-12-13 03:22:50|109.14|108.64|108.91|108.41|109.14|108.64|108.91|108.41|16
1734085720000|2024-12-13 10:28:40|105.93|105.43|106.01|105.51|106.01|105.51|105.92|105.42|12
1734060180000|2024-12-13 03:23:00|108.92|108.42|108.86|108.36|108.92|108.42|108.86|108.36|15
1734085730000|2024-12-13 10:28:50|106|105.5|105.93|105.43|106|105.5|105.93|105.43|7
1734060190000|2024-12-13 03:23:10|108.85|108.35|108.92|108.42|108.93|108.43|108.85|108.35|14
1734085740000|2024-12-13 10:29:00|105.94|105.44|105.96|105.46|105.98|105.48|105.94|105.44|6
1734085750000|2024-12-13 10:29:10|105.97|105.47|105.97|105.47|105.99|105.49|105.97|105.47|6
1734060200000|2024-12-13 03:23:20|108.93|108.43|109|108.5|109.02|108.52|108.93|108.43|13
1734085760000|2024-12-13 10:29:20|105.94|105.44|105.96|105.46|105.96|105.46|105.94|105.44|3
1734060210000|2024-12-13 03:23:30|109.01|108.51|108.92|108.42|109.01|108.51|108.92|108.42|15
1734085770000|2024-12-13 10:29:30|105.97|105.47|105.98|105.48|105.98|105.48|105.96|105.46|3
1734060220000|2024-12-13 03:23:40|108.91|108.41|108.91|108.41|108.91|108.41|108.9|108.4|3
1734085780000|2024-12-13 10:29:40|105.99|105.49|106.01|105.51|106.02|105.52|105.98|105.48|9
1734060230000|2024-12-13 03:23:50|108.9|108.4|108.88|108.38|108.9|108.4|108.88|108.38|5
1734085790000|2024-12-13 10:29:50|106|105.5|106.06|105.56|106.07|105.57|106|105.5|11
1734060240000|2024-12-13 03:24:00|108.89|108.39|108.78|108.28|108.89|108.39|108.78|108.28|13
1734085800000|2024-12-13 10:30:00|106.07|105.57|106.1|105.6|106.1|105.6|106.07|105.57|3
1734060250000|2024-12-13 03:24:10|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|8
1734085810000|2024-12-13 10:30:10|106.13|105.63|106.17|105.67|106.19|105.69|106.12|105.62|10
1734060260000|2024-12-13 03:24:20|108.86|108.36|108.89|108.39|108.89|108.39|108.84|108.34|8
1734085820000|2024-12-13 10:30:20|106.18|105.68|106.21|105.71|106.23|105.73|106.18|105.68|10
1734085830000|2024-12-13 10:30:30|106.22|105.72|106.22|105.72|106.22|105.72|106.18|105.68|9
1734060270000|2024-12-13 03:24:30|108.86|108.36|108.83|108.33|108.86|108.36|108.82|108.32|5
1734085840000|2024-12-13 10:30:40|106.21|105.71|106.36|105.86|106.37|105.87|106.21|105.71|14
1734060280000|2024-12-13 03:24:40|108.82|108.32|108.8|108.3|108.82|108.32|108.79|108.29|5
1734085850000|2024-12-13 10:30:50|106.34|105.84|106.31|105.81|106.34|105.84|106.31|105.81|5
1734060300000|2024-12-13 03:25:00|108.78|108.28|108.82|108.32|108.82|108.32|108.76|108.26|8
1734060310000|2024-12-13 03:25:10|108.83|108.33|108.82|108.32|108.88|108.38|108.82|108.32|8
1734085860000|2024-12-13 10:31:00|106.3|105.8|106.3|105.8|106.3|105.8|106.28|105.78|4
1734060320000|2024-12-13 03:25:20|108.81|108.31|108.78|108.28|108.82|108.32|108.76|108.26|8
1734085870000|2024-12-13 10:31:10|106.29|105.79|106.32|105.82|106.32|105.82|106.29|105.79|6
1734060330000|2024-12-13 03:25:30|108.77|108.27|108.73|108.23|108.77|108.27|108.71|108.21|9
1734085880000|2024-12-13 10:31:20|106.31|105.81|106.29|105.79|106.31|105.81|106.29|105.79|3
1734060340000|2024-12-13 03:25:40|108.74|108.24|108.78|108.28|108.78|108.28|108.74|108.24|5
1734085890000|2024-12-13 10:31:30|106.28|105.78|106.32|105.82|106.36|105.86|106.28|105.78|10
1734060350000|2024-12-13 03:25:50|108.79|108.29|108.74|108.24|108.79|108.29|108.72|108.22|9
1734085900000|2024-12-13 10:31:40|106.31|105.81|106.22|105.72|106.33|105.83|106.22|105.72|11
1734060360000|2024-12-13 03:26:00|108.73|108.23|108.75|108.25|108.75|108.25|108.72|108.22|4
1734085910000|2024-12-13 10:31:50|106.24|105.74|106.23|105.73|106.26|105.76|106.22|105.72|6
1734060390000|2024-12-13 03:26:30|108.74|108.24|108.75|108.25|108.75|108.25|108.74|108.24|2
1734085920000|2024-12-13 10:32:00|106.24|105.74|106.27|105.77|106.28|105.78|106.24|105.74|4
1734060410000|2024-12-13 03:26:50|108.74|108.24|108.75|108.25|108.75|108.25|108.74|108.24|2
1734085930000|2024-12-13 10:32:10|106.26|105.76|106.28|105.78|106.29|105.79|106.25|105.75|7
1734060420000|2024-12-13 03:27:00|108.73|108.23|108.74|108.24|108.74|108.24|108.73|108.23|2
1734085940000|2024-12-13 10:32:20|106.27|105.77|106.29|105.79|106.3|105.8|106.23|105.73|10
1734060430000|2024-12-13 03:27:10|108.73|108.23|108.74|108.24|108.74|108.24|108.73|108.23|2
1734085950000|2024-12-13 10:32:30|106.28|105.78|106.24|105.74|106.3|105.8|106.24|105.74|6
1734060440000|2024-12-13 03:27:20|108.75|108.25|108.75|108.25|108.75|108.25|108.75|108.25|1
1734085960000|2024-12-13 10:32:40|106.25|105.75|106.23|105.73|106.25|105.75|106.18|105.68|13
1734060480000|2024-12-13 03:28:00|108.81|108.31|108.9|108.4|108.91|108.41|108.81|108.31|8
1734085970000|2024-12-13 10:32:50|106.22|105.72|106.21|105.71|106.23|105.73|106.21|105.71|4
1734085980000|2024-12-13 10:33:00|106.22|105.72|106.31|105.81|106.31|105.81|106.22|105.72|14
1734060490000|2024-12-13 03:28:10|108.91|108.41|108.87|108.37|108.92|108.42|108.87|108.37|9
1734085990000|2024-12-13 10:33:10|106.3|105.8|106.29|105.79|106.35|105.85|106.29|105.79|11
1734060500000|2024-12-13 03:28:20|108.88|108.38|108.92|108.42|108.92|108.42|108.87|108.37|4
1734086000000|2024-12-13 10:33:20|106.3|105.8|106.25|105.75|106.3|105.8|106.25|105.75|5
1734060510000|2024-12-13 03:28:30|108.93|108.43|108.91|108.41|108.95|108.45|108.91|108.41|7
1734086010000|2024-12-13 10:33:30|106.24|105.74|106.19|105.69|106.24|105.74|106.17|105.67|10
1734060520000|2024-12-13 03:28:40|108.92|108.42|108.9|108.4|108.92|108.42|108.88|108.38|7
1734086020000|2024-12-13 10:33:40|106.2|105.7|106.32|105.82|106.32|105.82|106.2|105.7|11
1734060530000|2024-12-13 03:28:50|108.89|108.39|108.88|108.38|108.9|108.4|108.88|108.38|9
1734086030000|2024-12-13 10:33:50|106.31|105.81|106.39|105.89|106.39|105.89|106.3|105.8|12
1734060540000|2024-12-13 03:29:00|108.84|108.34|108.82|108.32|108.85|108.35|108.82|108.32|5
1734086040000|2024-12-13 10:34:00|106.38|105.88|106.34|105.84|106.38|105.88|106.32|105.82|8
1734060550000|2024-12-13 03:29:10|108.81|108.31|108.77|108.27|108.81|108.31|108.77|108.27|5
1734086050000|2024-12-13 10:34:10|106.35|105.85|106.37|105.87|106.38|105.88|106.35|105.85|4
1734060560000|2024-12-13 03:29:20|108.78|108.28|108.82|108.32|108.83|108.33|108.78|108.28|4
1734086060000|2024-12-13 10:34:20|106.38|105.88|106.4|105.9|106.4|105.9|106.38|105.88|3
1734060570000|2024-12-13 03:29:30|108.83|108.33|108.85|108.35|108.85|108.35|108.83|108.33|3
1734086070000|2024-12-13 10:34:30|106.43|105.93|106.42|105.92|106.45|105.95|106.42|105.92|15
1734060580000|2024-12-13 03:29:40|108.82|108.32|108.82|108.32|108.82|108.32|108.82|108.32|1
1734086080000|2024-12-13 10:34:40|106.43|105.93|106.46|105.96|106.47|105.97|106.42|105.92|11
1734060590000|2024-12-13 03:29:50|108.83|108.33|108.82|108.32|108.83|108.33|108.82|108.32|4
1734086090000|2024-12-13 10:34:50|106.48|105.98|106.47|105.97|106.48|105.98|106.47|105.97|2
1734060600000|2024-12-13 03:30:00|108.83|108.33|108.85|108.35|108.85|108.35|108.83|108.33|3
1734086100000|2024-12-13 10:35:00|106.49|105.99|106.6|106.1|106.6|106.1|106.49|105.99|12
1734060610000|2024-12-13 03:30:10|108.94|108.44|108.99|108.49|108.99|108.49|108.94|108.44|3
1734086110000|2024-12-13 10:35:10|106.61|106.11|106.69|106.19|106.71|106.21|106.61|106.11|16
1734060620000|2024-12-13 03:30:20|109|108.5|108.92|108.42|109.01|108.51|108.9|108.4|11
1734086120000|2024-12-13 10:35:20|106.68|106.18|106.67|106.17|106.7|106.2|106.63|106.13|13
1734060630000|2024-12-13 03:30:30|108.93|108.43|108.89|108.39|108.93|108.43|108.89|108.39|5
1734086130000|2024-12-13 10:35:30|106.68|106.18|106.69|106.19|106.7|106.2|106.68|106.18|5
1734060640000|2024-12-13 03:30:40|108.9|108.4|108.87|108.37|108.9|108.4|108.86|108.36|8
1734086140000|2024-12-13 10:35:40|106.67|106.17|106.71|106.21|106.71|106.21|106.67|106.17|10
1734060650000|2024-12-13 03:30:50|108.89|108.39|108.82|108.32|108.89|108.39|108.81|108.31|6
1734086150000|2024-12-13 10:35:50|106.72|106.22|106.7|106.2|106.72|106.22|106.7|106.2|4
1734060660000|2024-12-13 03:31:00|108.85|108.35|108.9|108.4|108.9|108.4|108.85|108.35|7
1734086160000|2024-12-13 10:36:00|106.71|106.21|106.74|106.24|106.78|106.28|106.71|106.21|7
1734060670000|2024-12-13 03:31:10|108.91|108.41|108.9|108.4|108.98|108.48|108.88|108.38|11
1734086170000|2024-12-13 10:36:10|106.75|106.25|106.78|106.28|106.8|106.3|106.75|106.25|9
1734060680000|2024-12-13 03:31:20|108.91|108.41|108.87|108.37|108.91|108.41|108.86|108.36|6
1734086180000|2024-12-13 10:36:20|106.8|106.3|106.86|106.36|106.87|106.37|106.79|106.29|7
1734060690000|2024-12-13 03:31:30|108.88|108.38|108.92|108.42|108.94|108.44|108.88|108.38|8
1734086190000|2024-12-13 10:36:30|106.87|106.37|106.81|106.31|106.88|106.38|106.81|106.31|12
1734060700000|2024-12-13 03:31:40|108.91|108.41|108.88|108.38|108.91|108.41|108.87|108.37|9
1734086200000|2024-12-13 10:36:40|106.8|106.3|106.78|106.28|106.8|106.3|106.76|106.26|6
1734060710000|2024-12-13 03:31:50|108.89|108.39|108.84|108.34|108.9|108.4|108.84|108.34|10
1734086210000|2024-12-13 10:36:50|106.79|106.29|106.75|106.25|106.79|106.29|106.74|106.24|7
1734060720000|2024-12-13 03:32:00|108.86|108.36|108.77|108.27|108.86|108.36|108.77|108.27|10
1734086220000|2024-12-13 10:37:00|106.76|106.26|106.72|106.22|106.76|106.26|106.71|106.21|11
1734060730000|2024-12-13 03:32:10|108.78|108.28|108.67|108.17|108.78|108.28|108.66|108.16|12
1734086230000|2024-12-13 10:37:10|106.73|106.23|106.7|106.2|106.75|106.25|106.69|106.19|14
1734060740000|2024-12-13 03:32:20|108.65|108.15|108.69|108.19|108.69|108.19|108.62|108.12|8
1734086240000|2024-12-13 10:37:20|106.69|106.19|106.76|106.26|106.76|106.26|106.69|106.19|8
1734060750000|2024-12-13 03:32:30|108.72|108.22|108.8|108.3|108.81|108.31|108.71|108.21|13
1734086250000|2024-12-13 10:37:30|106.77|106.27|106.77|106.27|106.77|106.27|106.77|106.27|1
1734060760000|2024-12-13 03:32:40|108.79|108.29|108.77|108.27|108.84|108.34|108.77|108.27|8
1734086260000|2024-12-13 10:37:40|106.79|106.29|106.83|106.33|106.85|106.35|106.79|106.29|11
1734060770000|2024-12-13 03:32:50|108.78|108.28|108.81|108.31|108.81|108.31|108.77|108.27|5
1734086270000|2024-12-13 10:37:50|106.86|106.36|106.86|106.36|106.86|106.36|106.86|106.36|1
1734060780000|2024-12-13 03:33:00|108.84|108.34|108.87|108.37|108.89|108.39|108.8|108.3|10
1734086280000|2024-12-13 10:38:00|106.87|106.37|106.97|106.47|106.97|106.47|106.87|106.37|14
1734060790000|2024-12-13 03:33:10|108.86|108.36|108.79|108.29|108.89|108.39|108.79|108.29|12
1734086290000|2024-12-13 10:38:10|106.98|106.48|107.02|106.52|107.02|106.52|106.97|106.47|6
1734060800000|2024-12-13 03:33:20|108.78|108.28|108.81|108.31|108.81|108.31|108.78|108.28|4
1734086300000|2024-12-13 10:38:20|107.03|106.53|106.98|106.48|107.06|106.56|106.97|106.47|15
1734060810000|2024-12-13 03:33:30|108.8|108.3|108.79|108.29|108.8|108.3|108.78|108.28|4
1734086310000|2024-12-13 10:38:30|106.99|106.49|106.92|106.42|106.99|106.49|106.92|106.42|7
1734060820000|2024-12-13 03:33:40|108.78|108.28|108.88|108.38|108.88|108.38|108.78|108.28|9
1734086320000|2024-12-13 10:38:40|106.91|106.41|106.89|106.39|106.91|106.41|106.88|106.38|4
1734060830000|2024-12-13 03:33:50|108.87|108.37|108.86|108.36|108.89|108.39|108.85|108.35|11
1734086330000|2024-12-13 10:38:50|106.88|106.38|106.83|106.33|106.88|106.38|106.83|106.33|4
1734060840000|2024-12-13 03:34:00|108.87|108.37|108.89|108.39|108.9|108.4|108.86|108.36|12
1734086340000|2024-12-13 10:39:00|106.84|106.34|106.89|106.39|106.9|106.4|106.83|106.33|11
1734060850000|2024-12-13 03:34:10|108.88|108.38|108.89|108.39|108.89|108.39|108.86|108.36|7
1734086350000|2024-12-13 10:39:10|106.9|106.4|106.91|106.41|106.94|106.44|106.9|106.4|11
1734060860000|2024-12-13 03:34:20|108.88|108.38|108.9|108.4|108.9|108.4|108.88|108.38|3
1734086360000|2024-12-13 10:39:20|106.92|106.42|106.94|106.44|106.94|106.44|106.92|106.42|3
1734060870000|2024-12-13 03:34:30|108.92|108.42|108.98|108.48|108.98|108.48|108.92|108.42|5
1734086370000|2024-12-13 10:39:30|106.92|106.42|106.92|106.42|106.92|106.42|106.92|106.42|1
1734060880000|2024-12-13 03:34:40|108.97|108.47|108.92|108.42|108.97|108.47|108.92|108.42|10
1734086380000|2024-12-13 10:39:40|106.91|106.41|106.94|106.44|106.94|106.44|106.91|106.41|4
1734060890000|2024-12-13 03:34:50|108.91|108.41|108.93|108.43|108.93|108.43|108.91|108.41|2
1734086390000|2024-12-13 10:39:50|106.95|106.45|106.92|106.42|106.99|106.49|106.91|106.41|11
1734060900000|2024-12-13 03:35:00|108.94|108.44|108.96|108.46|109|108.5|108.94|108.44|9
1734086400000|2024-12-13 10:40:00|106.9|106.4|106.88|106.38|106.91|106.41|106.87|106.37|7
1734060910000|2024-12-13 03:35:10|108.95|108.45|108.93|108.43|108.96|108.46|108.91|108.41|10
1734086410000|2024-12-13 10:40:10|106.89|106.39|106.95|106.45|106.96|106.46|106.88|106.38|11
1734060920000|2024-12-13 03:35:20|108.96|108.46|109.05|108.55|109.05|108.55|108.96|108.46|10
1734086420000|2024-12-13 10:40:20|106.96|106.46|106.87|106.37|106.96|106.46|106.86|106.36|9
1734060930000|2024-12-13 03:35:30|109.04|108.54|109.1|108.6|109.1|108.6|109.02|108.52|7
1734086430000|2024-12-13 10:40:30|106.86|106.36|106.89|106.39|106.91|106.41|106.86|106.36|10
1734060940000|2024-12-13 03:35:40|109.08|108.58|109.1|108.6|109.11|108.61|109.06|108.56|10
1734086440000|2024-12-13 10:40:40|106.9|106.4|106.89|106.39|106.91|106.41|106.89|106.39|5
1734060950000|2024-12-13 03:35:50|109.09|108.59|109.06|108.56|109.09|108.59|109.05|108.55|4
1734086450000|2024-12-13 10:40:50|106.88|106.38|106.91|106.41|106.92|106.42|106.88|106.38|8
1734060960000|2024-12-13 03:36:00|109.04|108.54|108.95|108.45|109.04|108.54|108.95|108.45|10
1734086460000|2024-12-13 10:41:00|106.92|106.42|106.96|106.46|106.96|106.46|106.92|106.42|8
1734060970000|2024-12-13 03:36:10|108.97|108.47|109.05|108.55|109.05|108.55|108.97|108.47|7
1734086470000|2024-12-13 10:41:10|106.97|106.47|106.93|106.43|106.97|106.47|106.92|106.42|4
1734060980000|2024-12-13 03:36:20|109.04|108.54|109|108.5|109.04|108.54|109|108.5|5
1734086480000|2024-12-13 10:41:20|106.95|106.45|106.95|106.45|106.95|106.45|106.93|106.43|4
1734060990000|2024-12-13 03:36:30|108.99|108.49|109.03|108.53|109.04|108.54|108.99|108.49|11
1734086490000|2024-12-13 10:41:30|106.94|106.44|106.95|106.45|106.96|106.46|106.94|106.44|8
1734061000000|2024-12-13 03:36:40|109.05|108.55|109|108.5|109.06|108.56|108.99|108.49|9
1734086500000|2024-12-13 10:41:40|106.96|106.46|106.99|106.49|106.99|106.49|106.96|106.46|3
1734061010000|2024-12-13 03:36:50|108.99|108.49|108.99|108.49|108.99|108.49|108.99|108.49|1
1734086510000|2024-12-13 10:41:50|107|106.5|107.08|106.58|107.09|106.59|107|106.5|10
1734061020000|2024-12-13 03:37:00|109|108.5|109.07|108.57|109.07|108.57|109|108.5|7
1734086520000|2024-12-13 10:42:00|107.07|106.57|107.04|106.54|107.1|106.6|107.04|106.54|10
1734061030000|2024-12-13 03:37:10|109.08|108.58|109.1|108.6|109.14|108.64|109.07|108.57|18
1734086530000|2024-12-13 10:42:10|107.02|106.52|107.03|106.53|107.06|106.56|107|106.5|13
1734061040000|2024-12-13 03:37:20|109.09|108.59|109.06|108.56|109.1|108.6|109.06|108.56|5
1734086540000|2024-12-13 10:42:20|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|3
1734061050000|2024-12-13 03:37:30|109.07|108.57|109|108.5|109.07|108.57|108.98|108.48|11
1734086550000|2024-12-13 10:42:30|107.06|106.56|107.05|106.55|107.06|106.56|107.04|106.54|6
1734061060000|2024-12-13 03:37:40|108.99|108.49|109.12|108.62|109.12|108.62|108.99|108.49|13
1734086560000|2024-12-13 10:42:40|107.04|106.54|107.05|106.55|107.05|106.55|107.04|106.54|2
1734061070000|2024-12-13 03:37:50|109.13|108.63|109.28|108.78|109.29|108.79|109.13|108.63|14
1734086570000|2024-12-13 10:42:50|107.07|106.57|107.06|106.56|107.07|106.57|107.05|106.55|5
1734061080000|2024-12-13 03:38:00|109.31|108.81|109.35|108.85|109.41|108.91|109.31|108.81|14
1734086580000|2024-12-13 10:43:00|107.07|106.57|107.14|106.64|107.16|106.66|107.07|106.57|11
1734061090000|2024-12-13 03:38:10|109.34|108.84|109.34|108.84|109.41|108.91|109.33|108.83|24
1734086590000|2024-12-13 10:43:10|107.11|106.61|107.09|106.59|107.11|106.61|107.08|106.58|5
1734061100000|2024-12-13 03:38:20|109.39|108.89|109.46|108.96|109.47|108.97|109.39|108.89|11
1734086600000|2024-12-13 10:43:20|107.08|106.58|107.05|106.55|107.08|106.58|107.01|106.51|8
1734061110000|2024-12-13 03:38:30|109.45|108.95|109.2|108.7|109.45|108.95|109.2|108.7|18
1734086610000|2024-12-13 10:43:30|107.08|106.58|107.12|106.62|107.13|106.63|107.07|106.57|9
1734061120000|2024-12-13 03:38:40|109.23|108.73|109.27|108.77|109.28|108.78|109.21|108.71|19
1734086620000|2024-12-13 10:43:40|107.11|106.61|107.03|106.53|107.12|106.62|107.03|106.53|8
1734061130000|2024-12-13 03:38:50|109.29|108.79|109.31|108.81|109.33|108.83|109.27|108.77|16
1734086630000|2024-12-13 10:43:50|107.04|106.54|107.07|106.57|107.1|106.6|107.04|106.54|9
1734061140000|2024-12-13 03:39:00|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|14
1734086640000|2024-12-13 10:44:00|107.06|106.56|107.05|106.55|107.07|106.57|107.03|106.53|8
1734061150000|2024-12-13 03:39:10|109.26|108.76|109.24|108.74|109.28|108.78|109.23|108.73|13
1734086650000|2024-12-13 10:44:10|107.04|106.54|107.03|106.53|107.04|106.54|107.02|106.52|7
1734061160000|2024-12-13 03:39:20|109.25|108.75|109.2|108.7|109.27|108.77|109.19|108.69|8
1734086660000|2024-12-13 10:44:20|107.02|106.52|106.95|106.45|107.03|106.53|106.94|106.44|9
1734061170000|2024-12-13 03:39:30|109.21|108.71|109.22|108.72|109.24|108.74|109.21|108.71|17
1734086670000|2024-12-13 10:44:30|106.93|106.43|106.98|106.48|106.98|106.48|106.93|106.43|5
1734061180000|2024-12-13 03:39:40|109.26|108.76|109.29|108.79|109.3|108.8|109.26|108.76|11
1734086680000|2024-12-13 10:44:40|106.99|106.49|107.01|106.51|107.02|106.52|106.99|106.49|7
1734061190000|2024-12-13 03:39:50|109.31|108.81|109.26|108.76|109.31|108.81|109.26|108.76|8
1734086690000|2024-12-13 10:44:50|107|106.5|106.99|106.49|107.01|106.51|106.98|106.48|8
1734061200000|2024-12-13 03:40:00|109.25|108.75|109.18|108.68|109.27|108.77|109.18|108.68|12
1734086700000|2024-12-13 10:45:00|106.98|106.48|106.94|106.44|106.98|106.48|106.93|106.43|5
1734061210000|2024-12-13 03:40:10|109.19|108.69|109.11|108.61|109.19|108.69|109.1|108.6|10
1734086710000|2024-12-13 10:45:10|106.97|106.47|106.9|106.4|107.01|106.51|106.9|106.4|8
1734061220000|2024-12-13 03:40:20|109.13|108.63|109.19|108.69|109.19|108.69|109.13|108.63|12
1734086720000|2024-12-13 10:45:20|106.89|106.39|106.88|106.38|106.89|106.39|106.83|106.33|16
1734061230000|2024-12-13 03:40:30|109.18|108.68|109.21|108.71|109.21|108.71|109.16|108.66|13
1734086730000|2024-12-13 10:45:30|106.89|106.39|106.89|106.39|106.94|106.44|106.89|106.39|12
1734061240000|2024-12-13 03:40:40|109.22|108.72|109.22|108.72|109.22|108.72|109.21|108.71|3
1734086740000|2024-12-13 10:45:40|106.88|106.38|106.9|106.4|106.9|106.4|106.86|106.36|8
1734086750000|2024-12-13 10:45:50|106.92|106.42|106.93|106.43|106.94|106.44|106.92|106.42|4
1734061250000|2024-12-13 03:40:50|109.23|108.73|109.25|108.75|109.25|108.75|109.22|108.72|6
1734086760000|2024-12-13 10:46:00|106.94|106.44|106.94|106.44|106.97|106.47|106.91|106.41|11
1734061260000|2024-12-13 03:41:00|109.27|108.77|109.38|108.88|109.38|108.88|109.27|108.77|8
1734086770000|2024-12-13 10:46:10|106.92|106.42|107|106.5|107.01|106.51|106.92|106.42|14
1734061270000|2024-12-13 03:41:10|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|4
1734086780000|2024-12-13 10:46:20|107.01|106.51|107.09|106.59|107.09|106.59|107|106.5|7
1734061280000|2024-12-13 03:41:20|109.29|108.79|109.28|108.78|109.29|108.79|109.27|108.77|9
1734086790000|2024-12-13 10:46:30|107.07|106.57|107.06|106.56|107.09|106.59|107.06|106.56|6
1734061290000|2024-12-13 03:41:30|109.29|108.79|109.34|108.84|109.34|108.84|109.29|108.79|6
1734086800000|2024-12-13 10:46:40|107.07|106.57|107.2|106.7|107.2|106.7|107.06|106.56|14
1734061300000|2024-12-13 03:41:40|109.33|108.83|109.3|108.8|109.34|108.84|109.29|108.79|13
1734086810000|2024-12-13 10:46:50|107.21|106.71|107.25|106.75|107.28|106.78|107.21|106.71|8
1734061310000|2024-12-13 03:41:50|109.31|108.81|109.31|108.81|109.31|108.81|109.3|108.8|5
1734086820000|2024-12-13 10:47:00|107.23|106.73|107.2|106.7|107.23|106.73|107.17|106.67|9
1734061320000|2024-12-13 03:42:00|109.32|108.82|109.43|108.93|109.44|108.94|109.32|108.82|10
1734086830000|2024-12-13 10:47:10|107.19|106.69|107.19|106.69|107.21|106.71|107.18|106.68|4
1734061330000|2024-12-13 03:42:10|109.42|108.92|109.41|108.91|109.42|108.92|109.38|108.88|10
1734086840000|2024-12-13 10:47:20|107.21|106.71|107.25|106.75|107.25|106.75|107.2|106.7|9
1734061340000|2024-12-13 03:42:20|109.42|108.92|109.31|108.81|109.44|108.94|109.31|108.81|20
1734086850000|2024-12-13 10:47:30|107.23|106.73|107.31|106.81|107.32|106.82|107.23|106.73|10
1734061350000|2024-12-13 03:42:30|109.29|108.79|109.22|108.72|109.3|108.8|109.22|108.72|10
1734086860000|2024-12-13 10:47:40|107.32|106.82|107.34|106.84|107.39|106.89|107.32|106.82|14
1734061360000|2024-12-13 03:42:40|109.21|108.71|109.23|108.73|109.25|108.75|109.2|108.7|13
1734086870000|2024-12-13 10:47:50|107.33|106.83|107.29|106.79|107.33|106.83|107.29|106.79|4
1734061370000|2024-12-13 03:42:50|109.27|108.77|109.28|108.78|109.31|108.81|109.27|108.77|13
1734086880000|2024-12-13 10:48:00|107.24|106.74|107.04|106.54|107.24|106.74|107.03|106.53|9
1734061380000|2024-12-13 03:43:00|109.29|108.79|109.38|108.88|109.39|108.89|109.29|108.79|8
1734086890000|2024-12-13 10:48:10|107.03|106.53|107.07|106.57|107.07|106.57|107.03|106.53|4
1734061390000|2024-12-13 03:43:10|109.33|108.83|109.26|108.76|109.33|108.83|109.26|108.76|7
1734086900000|2024-12-13 10:48:20|107.08|106.58|107.12|106.62|107.14|106.64|107.08|106.58|4
1734061400000|2024-12-13 03:43:20|109.25|108.75|109.17|108.67|109.25|108.75|109.07|108.57|17
1734086910000|2024-12-13 10:48:30|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|6
1734061410000|2024-12-13 03:43:30|109.18|108.68|109.21|108.71|109.21|108.71|109.17|108.67|12
1734086920000|2024-12-13 10:48:40|107.1|106.6|107.07|106.57|107.12|106.62|107.07|106.57|6
1734061420000|2024-12-13 03:43:40|109.22|108.72|109.17|108.67|109.22|108.72|109.15|108.65|12
1734086930000|2024-12-13 10:48:50|107.05|106.55|107.07|106.57|107.09|106.59|107.05|106.55|8
1734061430000|2024-12-13 03:43:50|109.18|108.68|109.17|108.67|109.18|108.68|109.11|108.61|8
1734086940000|2024-12-13 10:49:00|107.09|106.59|107.16|106.66|107.16|106.66|107.09|106.59|7
1734061440000|2024-12-13 03:44:00|109.16|108.66|109.1|108.6|109.17|108.67|109.09|108.59|10
1734086950000|2024-12-13 10:49:10|107.17|106.67|107.06|106.56|107.17|106.67|107.06|106.56|4
1734061450000|2024-12-13 03:44:10|109.14|108.64|109.17|108.67|109.19|108.69|109.14|108.64|10
1734086960000|2024-12-13 10:49:20|107.07|106.57|107.08|106.58|107.08|106.58|107|106.5|14
1734061460000|2024-12-13 03:44:20|109.16|108.66|109.17|108.67|109.2|108.7|109.16|108.66|7
1734086970000|2024-12-13 10:49:30|107.07|106.57|107.07|106.57|107.08|106.58|107.02|106.52|8
1734061470000|2024-12-13 03:44:30|109.2|108.7|109.1|108.6|109.21|108.71|109.1|108.6|11
1734086980000|2024-12-13 10:49:40|107.1|106.6|107.15|106.65|107.15|106.65|107.1|106.6|4
1734061480000|2024-12-13 03:44:40|109.11|108.61|109.17|108.67|109.18|108.68|109.11|108.61|10
1734086990000|2024-12-13 10:49:50|107.14|106.64|107.07|106.57|107.14|106.64|107.07|106.57|6
1734061490000|2024-12-13 03:44:50|109.19|108.69|109.17|108.67|109.19|108.69|109.17|108.67|3
1734087000000|2024-12-13 10:50:00|107.06|106.56|107.04|106.54|107.06|106.56|107.02|106.52|9
1734061500000|2024-12-13 03:45:00|109.16|108.66|109.09|108.59|109.18|108.68|109.09|108.59|17
1734087010000|2024-12-13 10:50:10|107.03|106.53|107.13|106.63|107.13|106.63|107.03|106.53|9
1734061510000|2024-12-13 03:45:10|109.1|108.6|109.09|108.59|109.11|108.61|109.09|108.59|6
1734087020000|2024-12-13 10:50:20|107.12|106.62|107.11|106.61|107.16|106.66|107.11|106.61|6
1734061520000|2024-12-13 03:45:20|109.1|108.6|108.97|108.47|109.11|108.61|108.94|108.44|23
1734087040000|2024-12-13 10:50:40|107.09|106.59|107.08|106.58|107.09|106.59|107.04|106.54|9
1734061530000|2024-12-13 03:45:30|108.96|108.46|108.95|108.45|108.97|108.47|108.87|108.37|18
1734087060000|2024-12-13 10:51:00|107.02|106.52|106.94|106.44|107.02|106.52|106.93|106.43|10
1734061540000|2024-12-13 03:45:40|108.94|108.44|108.93|108.43|108.95|108.45|108.89|108.39|9
1734087070000|2024-12-13 10:51:10|106.93|106.43|106.96|106.46|106.96|106.46|106.93|106.43|4
1734061550000|2024-12-13 03:45:50|108.92|108.42|108.98|108.48|108.99|108.49|108.92|108.42|10
1734087080000|2024-12-13 10:51:20|106.95|106.45|106.88|106.38|106.95|106.45|106.88|106.38|6
1734061560000|2024-12-13 03:46:00|109|108.5|109.07|108.57|109.07|108.57|109|108.5|6
1734087090000|2024-12-13 10:51:30|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734061570000|2024-12-13 03:46:10|109.06|108.56|109.08|108.58|109.12|108.62|109.06|108.56|13
1734087100000|2024-12-13 10:51:40|106.91|106.41|106.94|106.44|106.95|106.45|106.91|106.41|5
1734061580000|2024-12-13 03:46:20|109.09|108.59|109.1|108.6|109.11|108.61|109.08|108.58|8
1734087120000|2024-12-13 10:52:00|106.96|106.46|106.99|106.49|107|106.5|106.96|106.46|7
1734061590000|2024-12-13 03:46:30|109.09|108.59|109.15|108.65|109.18|108.68|109.09|108.59|11
1734087130000|2024-12-13 10:52:10|107|106.5|107.04|106.54|107.05|106.55|107|106.5|8
1734061600000|2024-12-13 03:46:40|109.12|108.62|109.12|108.62|109.12|108.62|109.08|108.58|11
1734087140000|2024-12-13 10:52:20|107.01|106.51|107.04|106.54|107.04|106.54|107.01|106.51|3
1734061610000|2024-12-13 03:46:50|109.13|108.63|109.22|108.72|109.23|108.73|109.13|108.63|10
1734087150000|2024-12-13 10:52:30|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|4
1734061620000|2024-12-13 03:47:00|109.21|108.71|109.21|108.71|109.21|108.71|109.18|108.68|7
1734087160000|2024-12-13 10:52:40|107.06|106.56|107.09|106.59|107.1|106.6|107.06|106.56|5
1734061630000|2024-12-13 03:47:10|109.2|108.7|109.26|108.76|109.27|108.77|109.2|108.7|9
1734087170000|2024-12-13 10:52:50|107.14|106.64|107.15|106.65|107.16|106.66|107.14|106.64|6
1734061640000|2024-12-13 03:47:20|109.25|108.75|109.21|108.71|109.25|108.75|109.2|108.7|9
1734087180000|2024-12-13 10:53:00|107.14|106.64|107.14|106.64|107.16|106.66|107.13|106.63|4
1734061650000|2024-12-13 03:47:30|109.23|108.73|109.25|108.75|109.27|108.77|109.22|108.72|9
1734087190000|2024-12-13 10:53:10|107.15|106.65|107.16|106.66|107.2|106.7|107.14|106.64|9
1734061660000|2024-12-13 03:47:40|109.24|108.74|109.29|108.79|109.29|108.79|109.22|108.72|10
1734087200000|2024-12-13 10:53:20|107.18|106.68|107.16|106.66|107.18|106.68|107.16|106.66|3
1734061670000|2024-12-13 03:47:50|109.3|108.8|109.28|108.78|109.31|108.81|109.28|108.78|5
1734087210000|2024-12-13 10:53:30|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|2
1734061680000|2024-12-13 03:48:00|109.27|108.77|109.25|108.75|109.28|108.78|109.2|108.7|13
1734087220000|2024-12-13 10:53:40|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734061690000|2024-12-13 03:48:10|109.24|108.74|109.28|108.78|109.28|108.78|109.23|108.73|4
1734087230000|2024-12-13 10:53:50|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734061700000|2024-12-13 03:48:20|109.27|108.77|109.22|108.72|109.27|108.77|109.21|108.71|8
1734087240000|2024-12-13 10:54:00|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|3
1734061710000|2024-12-13 03:48:30|109.21|108.71|109.2|108.7|109.21|108.71|109.18|108.68|7
1734087250000|2024-12-13 10:54:10|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734061720000|2024-12-13 03:48:40|109.22|108.72|109.3|108.8|109.3|108.8|109.21|108.71|9
1734087260000|2024-12-13 10:54:20|107.05|106.55|107.05|106.55|107.05|106.55|107.05|106.55|1
1734061730000|2024-12-13 03:48:50|109.29|108.79|109.27|108.77|109.3|108.8|109.27|108.77|5
1734087270000|2024-12-13 10:54:30|107.04|106.54|107.04|106.54|107.04|106.54|107.04|106.54|1
1734087280000|2024-12-13 10:54:40|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|2
1734061740000|2024-12-13 03:49:00|109.29|108.79|109.37|108.87|109.37|108.87|109.29|108.79|8
1734087290000|2024-12-13 10:54:50|107.08|106.58|107.06|106.56|107.1|106.6|107.06|106.56|6
1734061750000|2024-12-13 03:49:10|109.36|108.86|109.33|108.83|109.36|108.86|109.33|108.83|4
1734087300000|2024-12-13 10:55:00|107.07|106.57|106.99|106.49|107.07|106.57|106.99|106.49|7
1734061760000|2024-12-13 03:49:20|109.32|108.82|109.31|108.81|109.32|108.82|109.29|108.79|5
1734087310000|2024-12-13 10:55:10|106.96|106.46|106.92|106.42|106.96|106.46|106.92|106.42|3
1734061770000|2024-12-13 03:49:30|109.33|108.83|109.37|108.87|109.38|108.88|109.32|108.82|12
1734087320000|2024-12-13 10:55:20|106.91|106.41|106.86|106.36|106.91|106.41|106.86|106.36|6
1734061780000|2024-12-13 03:49:40|109.36|108.86|109.28|108.78|109.36|108.86|109.28|108.78|9
1734087330000|2024-12-13 10:55:30|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|3
1734061790000|2024-12-13 03:49:50|109.27|108.77|109.34|108.84|109.34|108.84|109.27|108.77|9
1734087340000|2024-12-13 10:55:40|106.88|106.38|106.88|106.38|106.89|106.39|106.87|106.37|5
1734061800000|2024-12-13 03:50:00|109.29|108.79|109.31|108.81|109.32|108.82|109.29|108.79|9
1734087360000|2024-12-13 10:56:00|106.89|106.39|106.96|106.46|106.96|106.46|106.89|106.39|5
1734061810000|2024-12-13 03:50:10|109.32|108.82|109.27|108.77|109.32|108.82|109.27|108.77|9
1734087370000|2024-12-13 10:56:10|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734061820000|2024-12-13 03:50:20|109.29|108.79|109.34|108.84|109.35|108.85|109.29|108.79|6
1734087380000|2024-12-13 10:56:20|106.94|106.44|106.97|106.47|106.98|106.48|106.93|106.43|7
1734061830000|2024-12-13 03:50:30|109.35|108.85|109.32|108.82|109.37|108.87|109.31|108.81|12
1734087390000|2024-12-13 10:56:30|106.96|106.46|106.95|106.45|106.97|106.47|106.95|106.45|3
1734087400000|2024-12-13 10:56:40|106.96|106.46|106.96|106.46|106.97|106.47|106.96|106.46|3
1734061840000|2024-12-13 03:50:40|109.31|108.81|109.31|108.81|109.31|108.81|109.31|108.81|1
1734087410000|2024-12-13 10:56:50|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734061850000|2024-12-13 03:50:50|109.28|108.78|109.26|108.76|109.28|108.78|109.26|108.76|3
1734087420000|2024-12-13 10:57:00|106.94|106.44|106.97|106.47|106.97|106.47|106.93|106.43|6
1734061860000|2024-12-13 03:51:00|109.24|108.74|109.23|108.73|109.25|108.75|109.22|108.72|7
1734087440000|2024-12-13 10:57:20|106.98|106.48|106.98|106.48|106.98|106.48|106.98|106.48|1
1734061870000|2024-12-13 03:51:10|109.24|108.74|109.31|108.81|109.31|108.81|109.24|108.74|4
1734087450000|2024-12-13 10:57:30|106.97|106.47|106.95|106.45|106.97|106.47|106.95|106.45|3
1734061880000|2024-12-13 03:51:20|109.32|108.82|109.33|108.83|109.36|108.86|109.32|108.82|8
1734087460000|2024-12-13 10:57:40|106.94|106.44|106.93|106.43|106.94|106.44|106.93|106.43|2
1734061890000|2024-12-13 03:51:30|109.34|108.84|109.34|108.84|109.37|108.87|109.34|108.84|7
1734087470000|2024-12-13 10:57:50|106.94|106.44|107.05|106.55|107.05|106.55|106.94|106.44|12
1734061900000|2024-12-13 03:51:40|109.33|108.83|109.32|108.82|109.34|108.84|109.32|108.82|4
1734087480000|2024-12-13 10:58:00|107.03|106.53|107.01|106.51|107.03|106.53|107.01|106.51|2
1734061910000|2024-12-13 03:51:50|109.31|108.81|109.18|108.68|109.31|108.81|109.18|108.68|12
1734087490000|2024-12-13 10:58:10|106.97|106.47|106.97|106.47|106.98|106.48|106.96|106.46|4
1734061920000|2024-12-13 03:52:00|109.19|108.69|109.21|108.71|109.22|108.72|109.19|108.69|7
1734087500000|2024-12-13 10:58:20|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|6
1734087510000|2024-12-13 10:58:30|107|106.5|107|106.5|107.03|106.53|107|106.5|6
1734061930000|2024-12-13 03:52:10|109.22|108.72|109.21|108.71|109.22|108.72|109.21|108.71|4
1734087540000|2024-12-13 10:59:00|106.98|106.48|106.98|106.48|106.98|106.48|106.94|106.44|4
1734061940000|2024-12-13 03:52:20|109.19|108.69|109.26|108.76|109.26|108.76|109.19|108.69|12
1734087560000|2024-12-13 10:59:20|106.97|106.47|106.94|106.44|106.97|106.47|106.94|106.44|4
1734061950000|2024-12-13 03:52:30|109.25|108.75|109.23|108.73|109.26|108.76|109.23|108.73|4
1734087570000|2024-12-13 10:59:30|106.91|106.41|106.88|106.38|106.91|106.41|106.88|106.38|3
1734061960000|2024-12-13 03:52:40|109.2|108.7|109.22|108.72|109.22|108.72|109.2|108.7|5
1734087590000|2024-12-13 10:59:50|106.89|106.39|106.88|106.38|106.89|106.39|106.87|106.37|4
1734061970000|2024-12-13 03:52:50|109.23|108.73|109.24|108.74|109.25|108.75|109.23|108.73|6
1734087600000|2024-12-13 11:00:00|106.86|106.36|106.83|106.33|106.86|106.36|106.83|106.33|2
1734061980000|2024-12-13 03:53:00|109.25|108.75|109.25|108.75|109.27|108.77|109.25|108.75|8
1734087610000|2024-12-13 11:00:10|106.84|106.34|106.87|106.37|106.88|106.38|106.84|106.34|5
1734061990000|2024-12-13 03:53:10|109.22|108.72|109.22|108.72|109.22|108.72|109.21|108.71|3
1734087620000|2024-12-13 11:00:20|106.89|106.39|106.92|106.42|106.92|106.42|106.89|106.39|4
1734062000000|2024-12-13 03:53:20|109.23|108.73|109.32|108.82|109.32|108.82|109.23|108.73|9
1734087630000|2024-12-13 11:00:30|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|2
1734062010000|2024-12-13 03:53:30|109.31|108.81|109.29|108.79|109.31|108.81|109.29|108.79|9
1734087640000|2024-12-13 11:00:40|106.91|106.41|106.89|106.39|106.91|106.41|106.89|106.39|4
1734062020000|2024-12-13 03:53:40|109.28|108.78|109.3|108.8|109.3|108.8|109.28|108.78|8
1734087650000|2024-12-13 11:00:50|106.88|106.38|106.92|106.42|106.92|106.42|106.87|106.37|5
1734062030000|2024-12-13 03:53:50|109.32|108.82|109.32|108.82|109.32|108.82|109.31|108.81|3
1734087660000|2024-12-13 11:01:00|106.91|106.41|106.91|106.41|106.91|106.41|106.88|106.38|7
1734062040000|2024-12-13 03:54:00|109.31|108.81|109.3|108.8|109.31|108.81|109.3|108.8|2
1734087670000|2024-12-13 11:01:10|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734062050000|2024-12-13 03:54:10|109.31|108.81|109.27|108.77|109.33|108.83|109.26|108.76|9
1734087680000|2024-12-13 11:01:20|106.89|106.39|106.85|106.35|106.9|106.4|106.84|106.34|9
1734062070000|2024-12-13 03:54:30|109.28|108.78|109.18|108.68|109.28|108.78|109.18|108.68|5
1734087690000|2024-12-13 11:01:30|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|3
1734062080000|2024-12-13 03:54:40|109.19|108.69|109.11|108.61|109.19|108.69|109.1|108.6|11
1734087700000|2024-12-13 11:01:40|106.9|106.4|106.91|106.41|106.91|106.41|106.9|106.4|2
1734062090000|2024-12-13 03:54:50|109.09|108.59|109.07|108.57|109.09|108.59|109.07|108.57|3
1734087710000|2024-12-13 11:01:50|106.92|106.42|106.88|106.38|106.92|106.42|106.88|106.38|3
1734062100000|2024-12-13 03:55:00|109.05|108.55|109|108.5|109.05|108.55|109|108.5|4
1734087720000|2024-12-13 11:02:00|106.89|106.39|106.92|106.42|106.92|106.42|106.89|106.39|3
1734062110000|2024-12-13 03:55:10|108.98|108.48|108.98|108.48|108.99|108.49|108.97|108.47|5
1734087730000|2024-12-13 11:02:10|106.93|106.43|106.95|106.45|106.96|106.46|106.93|106.43|7
1734062120000|2024-12-13 03:55:20|108.99|108.49|108.99|108.49|108.99|108.49|108.99|108.49|1
1734087740000|2024-12-13 11:02:20|106.94|106.44|106.94|106.44|106.96|106.46|106.94|106.44|5
1734062130000|2024-12-13 03:55:30|109.01|108.51|108.96|108.46|109.01|108.51|108.96|108.46|7
1734087750000|2024-12-13 11:02:30|106.95|106.45|107.05|106.55|107.05|106.55|106.95|106.45|10
1734062140000|2024-12-13 03:55:40|108.97|108.47|108.98|108.48|108.98|108.48|108.95|108.45|6
1734087760000|2024-12-13 11:02:40|107.06|106.56|107.07|106.57|107.09|106.59|107.06|106.56|5
1734062150000|2024-12-13 03:55:50|108.97|108.47|109|108.5|109.01|108.51|108.97|108.47|7
1734087770000|2024-12-13 11:02:50|107.06|106.56|106.97|106.47|107.06|106.56|106.96|106.46|9
1734062160000|2024-12-13 03:56:00|108.99|108.49|108.97|108.47|109|108.5|108.96|108.46|7
1734087780000|2024-12-13 11:03:00|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|2
1734062170000|2024-12-13 03:56:10|108.98|108.48|108.99|108.49|108.99|108.49|108.98|108.48|2
1734087790000|2024-12-13 11:03:10|107|106.5|106.96|106.46|107|106.5|106.95|106.45|8
1734062180000|2024-12-13 03:56:20|108.98|108.48|108.99|108.49|108.99|108.49|108.98|108.48|2
1734087800000|2024-12-13 11:03:20|106.93|106.43|106.93|106.43|106.93|106.43|106.91|106.41|5
1734062190000|2024-12-13 03:56:30|109|108.5|109.01|108.51|109.05|108.55|109|108.5|7
1734087810000|2024-12-13 11:03:30|106.92|106.42|106.94|106.44|106.94|106.44|106.92|106.42|3
1734062200000|2024-12-13 03:56:40|109.02|108.52|108.99|108.49|109.02|108.52|108.99|108.49|4
1734087820000|2024-12-13 11:03:40|106.95|106.45|107.01|106.51|107.01|106.51|106.95|106.45|7
1734062210000|2024-12-13 03:56:50|108.98|108.48|108.98|108.48|108.99|108.49|108.97|108.47|6
1734087830000|2024-12-13 11:03:50|106.99|106.49|106.91|106.41|106.99|106.49|106.91|106.41|4
1734062220000|2024-12-13 03:57:00|108.97|108.47|108.98|108.48|108.98|108.48|108.97|108.47|6
1734087840000|2024-12-13 11:04:00|106.92|106.42|106.95|106.45|106.95|106.45|106.92|106.42|4
1734062230000|2024-12-13 03:57:10|108.99|108.49|108.98|108.48|108.99|108.49|108.98|108.48|4
1734087850000|2024-12-13 11:04:10|106.96|106.46|107.01|106.51|107.01|106.51|106.96|106.46|5
1734062240000|2024-12-13 03:57:20|108.97|108.47|108.98|108.48|108.98|108.48|108.95|108.45|4
1734087860000|2024-12-13 11:04:20|106.98|106.48|106.95|106.45|106.98|106.48|106.95|106.45|4
1734062250000|2024-12-13 03:57:30|108.97|108.47|108.9|108.4|108.97|108.47|108.9|108.4|6
1734087880000|2024-12-13 11:04:40|106.93|106.43|106.89|106.39|106.93|106.43|106.89|106.39|3
1734062260000|2024-12-13 03:57:40|108.91|108.41|108.9|108.4|108.91|108.41|108.88|108.38|9
1734087890000|2024-12-13 11:04:50|106.88|106.38|106.89|106.39|106.9|106.4|106.88|106.38|6
1734062270000|2024-12-13 03:57:50|108.89|108.39|108.87|108.37|108.89|108.39|108.85|108.35|7
1734087900000|2024-12-13 11:05:00|106.9|106.4|106.93|106.43|106.94|106.44|106.89|106.39|9
1734062290000|2024-12-13 03:58:10|108.88|108.38|108.87|108.37|108.89|108.39|108.87|108.37|3
1734087910000|2024-12-13 11:05:10|106.92|106.42|106.92|106.42|106.92|106.42|106.92|106.42|1
1734062300000|2024-12-13 03:58:20|108.86|108.36|108.85|108.35|108.86|108.36|108.84|108.34|6
1734087920000|2024-12-13 11:05:20|106.89|106.39|106.87|106.37|106.89|106.39|106.87|106.37|3
1734062310000|2024-12-13 03:58:30|108.87|108.37|108.9|108.4|108.9|108.4|108.86|108.36|7
1734087930000|2024-12-13 11:05:30|106.88|106.38|106.81|106.31|106.88|106.38|106.81|106.31|8
1734062320000|2024-12-13 03:58:40|108.91|108.41|108.88|108.38|108.91|108.41|108.88|108.38|4
1734087940000|2024-12-13 11:05:40|106.79|106.29|106.79|106.29|106.81|106.31|106.79|106.29|5
1734062330000|2024-12-13 03:58:50|108.89|108.39|108.89|108.39|108.89|108.39|108.89|108.39|1
1734087950000|2024-12-13 11:05:50|106.78|106.28|106.8|106.3|106.81|106.31|106.78|106.28|7
1734062340000|2024-12-13 03:59:00|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734087960000|2024-12-13 11:06:00|106.79|106.29|106.77|106.27|106.79|106.29|106.77|106.27|5
1734062350000|2024-12-13 03:59:10|108.88|108.38|108.92|108.42|108.92|108.42|108.88|108.38|7
1734087970000|2024-12-13 11:06:10|106.76|106.26|106.83|106.33|106.83|106.33|106.76|106.26|7
1734062360000|2024-12-13 03:59:20|108.93|108.43|108.9|108.4|108.93|108.43|108.89|108.39|5
1734087980000|2024-12-13 11:06:20|106.84|106.34|106.89|106.39|106.91|106.41|106.84|106.34|8
1734062370000|2024-12-13 03:59:30|108.92|108.42|108.9|108.4|108.92|108.42|108.9|108.4|3
1734087990000|2024-12-13 11:06:30|106.88|106.38|106.88|106.38|106.91|106.41|106.86|106.36|13
1734062380000|2024-12-13 03:59:40|108.91|108.41|108.9|108.4|108.91|108.41|108.9|108.4|4
1734088000000|2024-12-13 11:06:40|106.87|106.37|106.86|106.36|106.87|106.37|106.86|106.36|2
1734062390000|2024-12-13 03:59:50|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734088010000|2024-12-13 11:06:50|106.87|106.37|106.9|106.4|106.91|106.41|106.87|106.37|7
1734062400000|2024-12-13 04:00:00|108.91|108.41|108.92|108.42|108.92|108.42|108.91|108.41|2
1734088020000|2024-12-13 11:07:00|106.89|106.39|106.98|106.48|106.99|106.49|106.88|106.38|12
1734062410000|2024-12-13 04:00:10|108.91|108.41|108.98|108.48|108.98|108.48|108.91|108.41|8
1734088030000|2024-12-13 11:07:10|106.97|106.47|106.98|106.48|106.98|106.48|106.95|106.45|6
1734062420000|2024-12-13 04:00:20|108.96|108.46|109.03|108.53|109.04|108.54|108.94|108.44|9
1734088040000|2024-12-13 11:07:20|106.97|106.47|107|106.5|107.01|106.51|106.96|106.46|12
1734062430000|2024-12-13 04:00:30|108.99|108.49|108.98|108.48|108.99|108.49|108.98|108.48|2
1734088050000|2024-12-13 11:07:30|107.02|106.52|107.09|106.59|107.09|106.59|107.02|106.52|7
1734062440000|2024-12-13 04:00:40|108.96|108.46|109.03|108.53|109.05|108.55|108.96|108.46|9
1734088060000|2024-12-13 11:07:40|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|3
1734062450000|2024-12-13 04:00:50|109.04|108.54|109.06|108.56|109.08|108.58|109.04|108.54|6
1734088070000|2024-12-13 11:07:50|107.07|106.57|107.09|106.59|107.09|106.59|107.07|106.57|6
1734062460000|2024-12-13 04:01:00|109.07|108.57|109.1|108.6|109.11|108.61|109.06|108.56|8
1734088080000|2024-12-13 11:08:00|107.07|106.57|107.08|106.58|107.09|106.59|107.05|106.55|10
1734062470000|2024-12-13 04:01:10|109.11|108.61|109.1|108.6|109.11|108.61|109.1|108.6|4
1734088090000|2024-12-13 11:08:10|107.09|106.59|107.19|106.69|107.19|106.69|107.09|106.59|11
1734062490000|2024-12-13 04:01:30|109.11|108.61|109.13|108.63|109.13|108.63|109.11|108.61|2
1734088100000|2024-12-13 11:08:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|6
1734062500000|2024-12-13 04:01:40|109.11|108.61|109.09|108.59|109.12|108.62|109.09|108.59|9
1734088110000|2024-12-13 11:08:30|107.2|106.7|107.28|106.78|107.28|106.78|107.2|106.7|5
1734062510000|2024-12-13 04:01:50|109.08|108.58|109.01|108.51|109.08|108.58|109|108.5|4
1734088120000|2024-12-13 11:08:40|107.27|106.77|107.29|106.79|107.3|106.8|107.27|106.77|5
1734062520000|2024-12-13 04:02:00|109|108.5|109|108.5|109.02|108.52|109|108.5|5
1734088130000|2024-12-13 11:08:50|107.3|106.8|107.32|106.82|107.32|106.82|107.3|106.8|2
1734062530000|2024-12-13 04:02:10|109.01|108.51|108.94|108.44|109.01|108.51|108.94|108.44|6
1734088140000|2024-12-13 11:09:00|107.31|106.81|107.41|106.91|107.41|106.91|107.25|106.75|21
1734062540000|2024-12-13 04:02:20|108.93|108.43|108.88|108.38|108.93|108.43|108.88|108.38|3
1734088150000|2024-12-13 11:09:10|107.42|106.92|107.52|107.02|107.53|107.03|107.41|106.91|13
1734062550000|2024-12-13 04:02:30|108.89|108.39|108.9|108.4|108.91|108.41|108.88|108.38|5
1734088160000|2024-12-13 11:09:20|107.53|107.03|107.56|107.06|107.56|107.06|107.51|107.01|10
1734062560000|2024-12-13 04:02:40|108.95|108.45|108.96|108.46|108.97|108.47|108.94|108.44|4
1734088170000|2024-12-13 11:09:30|107.55|107.05|107.51|107.01|107.55|107.05|107.51|107.01|4
1734062570000|2024-12-13 04:02:50|108.97|108.47|108.95|108.45|108.98|108.48|108.95|108.45|6
1734088180000|2024-12-13 11:09:40|107.5|107|107.46|106.96|107.5|107|107.46|106.96|5
1734062580000|2024-12-13 04:03:00|108.96|108.46|108.97|108.47|108.97|108.47|108.96|108.46|4
1734088190000|2024-12-13 11:09:50|107.47|106.97|107.53|107.03|107.53|107.03|107.47|106.97|11
1734062590000|2024-12-13 04:03:10|108.96|108.46|108.91|108.41|108.97|108.47|108.91|108.41|6
1734088200000|2024-12-13 11:10:00|107.55|107.05|107.57|107.07|107.58|107.08|107.54|107.04|6
1734062600000|2024-12-13 04:03:20|108.89|108.39|108.91|108.41|108.93|108.43|108.89|108.39|11
1734088210000|2024-12-13 11:10:10|107.58|107.08|107.61|107.11|107.61|107.11|107.58|107.08|5
1734062610000|2024-12-13 04:03:30|108.92|108.42|108.9|108.4|108.92|108.42|108.9|108.4|3
1734088220000|2024-12-13 11:10:20|107.6|107.1|107.6|107.1|107.6|107.1|107.58|107.08|6
1734062620000|2024-12-13 04:03:40|108.89|108.39|108.82|108.32|108.89|108.39|108.82|108.32|4
1734088230000|2024-12-13 11:10:30|107.63|107.13|107.62|107.12|107.66|107.16|107.62|107.12|10
1734062640000|2024-12-13 04:04:00|108.81|108.31|108.79|108.29|108.81|108.31|108.79|108.29|2
1734088240000|2024-12-13 11:10:40|107.64|107.14|107.6|107.1|107.65|107.15|107.59|107.09|8
1734062650000|2024-12-13 04:04:10|108.76|108.26|108.78|108.28|108.78|108.28|108.72|108.22|10
1734088250000|2024-12-13 11:10:50|107.59|107.09|107.47|106.97|107.59|107.09|107.47|106.97|7
1734062660000|2024-12-13 04:04:20|108.79|108.29|108.79|108.29|108.8|108.3|108.78|108.28|5
1734088260000|2024-12-13 11:11:00|107.45|106.95|107.39|106.89|107.46|106.96|107.39|106.89|8
1734088270000|2024-12-13 11:11:10|107.36|106.86|107.38|106.88|107.39|106.89|107.36|106.86|5
1734062670000|2024-12-13 04:04:30|108.82|108.32|108.82|108.32|108.86|108.36|108.82|108.32|5
1734088280000|2024-12-13 11:11:20|107.39|106.89|107.38|106.88|107.4|106.9|107.37|106.87|6
1734062680000|2024-12-13 04:04:40|108.83|108.33|108.81|108.31|108.83|108.33|108.81|108.31|3
1734088290000|2024-12-13 11:11:30|107.39|106.89|107.3|106.8|107.4|106.9|107.3|106.8|8
1734062690000|2024-12-13 04:04:50|108.79|108.29|108.8|108.3|108.8|108.3|108.79|108.29|2
1734088300000|2024-12-13 11:11:40|107.29|106.79|107.28|106.78|107.29|106.79|107.27|106.77|7
1734088310000|2024-12-13 11:11:50|107.27|106.77|107.2|106.7|107.27|106.77|107.2|106.7|11
1734062700000|2024-12-13 04:05:00|108.79|108.29|108.77|108.27|108.79|108.29|108.77|108.27|2
1734088320000|2024-12-13 11:12:00|107.21|106.71|107.4|106.9|107.43|106.93|107.21|106.71|13
1734062710000|2024-12-13 04:05:10|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|6
1734088330000|2024-12-13 11:12:10|107.39|106.89|107.38|106.88|107.39|106.89|107.38|106.88|2
1734088340000|2024-12-13 11:12:20|107.42|106.92|107.42|106.92|107.45|106.95|107.42|106.92|5
1734062720000|2024-12-13 04:05:20|108.71|108.21|108.68|108.18|108.71|108.21|108.68|108.18|4
1734088350000|2024-12-13 11:12:30|107.38|106.88|107.39|106.89|107.4|106.9|107.37|106.87|7
1734062730000|2024-12-13 04:05:30|108.66|108.16|108.58|108.08|108.66|108.16|108.58|108.08|6
1734088360000|2024-12-13 11:12:40|107.4|106.9|107.46|106.96|107.46|106.96|107.4|106.9|5
1734088370000|2024-12-13 11:12:50|107.48|106.98|107.48|106.98|107.5|107|107.47|106.97|6
1734062740000|2024-12-13 04:05:40|108.59|108.09|108.55|108.05|108.6|108.1|108.55|108.05|5
1734088380000|2024-12-13 11:13:00|107.47|106.97|107.37|106.87|107.47|106.97|107.36|106.86|14
1734088390000|2024-12-13 11:13:10|107.38|106.88|107.37|106.87|107.39|106.89|107.37|106.87|4
1734062750000|2024-12-13 04:05:50|108.54|108.04|108.51|108.01|108.54|108.04|108.47|107.97|7
1734088400000|2024-12-13 11:13:20|107.4|106.9|107.4|106.9|107.4|106.9|107.4|106.9|1
1734062760000|2024-12-13 04:06:00|108.5|108|108.49|107.99|108.5|108|108.47|107.97|4
1734088410000|2024-12-13 11:13:30|107.42|106.92|107.43|106.93|107.45|106.95|107.38|106.88|9
1734088420000|2024-12-13 11:13:40|107.42|106.92|107.44|106.94|107.44|106.94|107.41|106.91|5
1734062770000|2024-12-13 04:06:10|108.48|107.98|108.45|107.95|108.48|107.98|108.43|107.93|6
1734088430000|2024-12-13 11:13:50|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734062780000|2024-12-13 04:06:20|108.44|107.94|108.48|107.98|108.49|107.99|108.44|107.94|9
1734088440000|2024-12-13 11:14:00|107.48|106.98|107.47|106.97|107.48|106.98|107.47|106.97|2
1734088450000|2024-12-13 11:14:10|107.44|106.94|107.42|106.92|107.45|106.95|107.42|106.92|6
1734062790000|2024-12-13 04:06:30|108.47|107.97|108.49|107.99|108.49|107.99|108.45|107.95|5
1734088460000|2024-12-13 11:14:20|107.45|106.95|107.51|107.01|107.51|107.01|107.44|106.94|7
1734062800000|2024-12-13 04:06:40|108.48|107.98|108.49|107.99|108.49|107.99|108.48|107.98|2
1734088470000|2024-12-13 11:14:30|107.49|106.99|107.47|106.97|107.49|106.99|107.47|106.97|3
1734062810000|2024-12-13 04:06:50|108.5|108|108.51|108.01|108.52|108.02|108.49|107.99|5
1734088480000|2024-12-13 11:14:40|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734062820000|2024-12-13 04:07:00|108.53|108.03|108.67|108.17|108.67|108.17|108.53|108.03|9
1734088490000|2024-12-13 11:14:50|107.44|106.94|107.44|106.94|107.44|106.94|107.44|106.94|1
1734062830000|2024-12-13 04:07:10|108.62|108.12|108.57|108.07|108.62|108.12|108.57|108.07|5
1734088500000|2024-12-13 11:15:00|107.45|106.95|107.43|106.93|107.46|106.96|107.39|106.89|9
1734062840000|2024-12-13 04:07:20|108.58|108.08|108.48|107.98|108.6|108.1|108.48|107.98|7
1734088510000|2024-12-13 11:15:10|107.44|106.94|107.42|106.92|107.48|106.98|107.42|106.92|10
1734062850000|2024-12-13 04:07:30|108.43|107.93|108.45|107.95|108.45|107.95|108.42|107.92|6
1734088520000|2024-12-13 11:15:20|107.41|106.91|107.42|106.92|107.43|106.93|107.4|106.9|5
1734062860000|2024-12-13 04:07:40|108.43|107.93|108.43|107.93|108.44|107.94|108.43|107.93|3
1734088530000|2024-12-13 11:15:30|107.44|106.94|107.43|106.93|107.44|106.94|107.43|106.93|2
1734062870000|2024-12-13 04:07:50|108.42|107.92|108.39|107.89|108.42|107.92|108.35|107.85|5
1734088540000|2024-12-13 11:15:40|107.42|106.92|107.45|106.95|107.45|106.95|107.42|106.92|4
1734062880000|2024-12-13 04:08:00|108.41|107.91|108.42|107.92|108.42|107.92|108.41|107.91|2
1734088550000|2024-12-13 11:15:50|107.46|106.96|107.68|107.18|107.69|107.19|107.46|106.96|13
1734062890000|2024-12-13 04:08:10|108.43|107.93|108.45|107.95|108.46|107.96|108.42|107.92|8
1734088560000|2024-12-13 11:16:00|107.67|107.17|107.69|107.19|107.69|107.19|107.62|107.12|10
1734062910000|2024-12-13 04:08:30|108.44|107.94|108.38|107.88|108.44|107.94|108.36|107.86|9
1734088570000|2024-12-13 11:16:10|107.68|107.18|107.67|107.17|107.68|107.18|107.67|107.17|2
1734062920000|2024-12-13 04:08:40|108.39|107.89|108.39|107.89|108.41|107.91|108.39|107.89|4
1734088580000|2024-12-13 11:16:20|107.68|107.18|107.72|107.22|107.72|107.22|107.68|107.18|5
1734062930000|2024-12-13 04:08:50|108.4|107.9|108.43|107.93|108.43|107.93|108.4|107.9|4
1734088590000|2024-12-13 11:16:30|107.7|107.2|107.7|107.2|107.71|107.21|107.7|107.2|5
1734062940000|2024-12-13 04:09:00|108.37|107.87|108.37|107.87|108.39|107.89|108.37|107.87|4
1734088600000|2024-12-13 11:16:40|107.69|107.19|107.54|107.04|107.69|107.19|107.54|107.04|10
1734062950000|2024-12-13 04:09:10|108.34|107.84|108.34|107.84|108.34|107.84|108.34|107.84|1
1734088610000|2024-12-13 11:16:50|107.55|107.05|107.56|107.06|107.57|107.07|107.55|107.05|5
1734062960000|2024-12-13 04:09:20|108.36|107.86|108.33|107.83|108.36|107.86|108.33|107.83|3
1734088620000|2024-12-13 11:17:00|107.54|107.04|107.53|107.03|107.54|107.04|107.5|107|5
1734062970000|2024-12-13 04:09:30|108.36|107.86|108.38|107.88|108.38|107.88|108.35|107.85|4
1734088630000|2024-12-13 11:17:10|107.52|107.02|107.56|107.06|107.58|107.08|107.52|107.02|13
1734062980000|2024-12-13 04:09:40|108.4|107.9|108.39|107.89|108.42|107.92|108.39|107.89|4
1734088640000|2024-12-13 11:17:20|107.55|107.05|107.5|107|107.55|107.05|107.5|107|7
1734062990000|2024-12-13 04:09:50|108.38|107.88|108.38|107.88|108.38|107.88|108.38|107.88|1
1734088650000|2024-12-13 11:17:30|107.51|107.01|107.58|107.08|107.6|107.1|107.51|107.01|9
1734063000000|2024-12-13 04:10:00|108.39|107.89|108.49|107.99|108.49|107.99|108.39|107.89|7
1734088660000|2024-12-13 11:17:40|107.56|107.06|107.61|107.11|107.61|107.11|107.56|107.06|9
1734063010000|2024-12-13 04:10:10|108.5|108|108.49|107.99|108.51|108.01|108.49|107.99|3
1734088670000|2024-12-13 11:17:50|107.62|107.12|107.62|107.12|107.62|107.12|107.59|107.09|5
1734063020000|2024-12-13 04:10:20|108.5|108|108.47|107.97|108.5|108|108.46|107.96|3
1734088680000|2024-12-13 11:18:00|107.65|107.15|107.67|107.17|107.68|107.18|107.65|107.15|4
1734063030000|2024-12-13 04:10:30|108.46|107.96|108.46|107.96|108.49|107.99|108.45|107.95|9
1734088690000|2024-12-13 11:18:10|107.66|107.16|107.63|107.13|107.67|107.17|107.63|107.13|12
1734063050000|2024-12-13 04:10:50|108.45|107.95|108.4|107.9|108.46|107.96|108.38|107.88|6
1734088700000|2024-12-13 11:18:20|107.64|107.14|107.72|107.22|107.72|107.22|107.64|107.14|7
1734063060000|2024-12-13 04:11:00|108.35|107.85|108.38|107.88|108.38|107.88|108.35|107.85|5
1734088710000|2024-12-13 11:18:30|107.73|107.23|107.78|107.28|107.78|107.28|107.73|107.23|4
1734063070000|2024-12-13 04:11:10|108.39|107.89|108.44|107.94|108.44|107.94|108.39|107.89|5
1734088720000|2024-12-13 11:18:40|107.8|107.3|107.8|107.3|107.8|107.3|107.79|107.29|3
1734063080000|2024-12-13 04:11:20|108.41|107.91|108.41|107.91|108.41|107.91|108.41|107.91|1
1734088730000|2024-12-13 11:18:50|107.81|107.31|107.77|107.27|107.83|107.33|107.77|107.27|5
1734063090000|2024-12-13 04:11:30|108.42|107.92|108.48|107.98|108.48|107.98|108.42|107.92|6
1734088740000|2024-12-13 11:19:00|107.79|107.29|107.88|107.38|107.88|107.38|107.79|107.29|7
1734063100000|2024-12-13 04:11:40|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734088750000|2024-12-13 11:19:10|107.9|107.4|107.88|107.38|107.91|107.41|107.88|107.38|7
1734063110000|2024-12-13 04:11:50|108.49|107.99|108.48|107.98|108.5|108|108.47|107.97|5
1734088760000|2024-12-13 11:19:20|107.87|107.37|107.87|107.37|107.87|107.37|107.85|107.35|4
1734063120000|2024-12-13 04:12:00|108.5|108|108.49|107.99|108.52|108.02|108.49|107.99|4
1734088770000|2024-12-13 11:19:30|107.88|107.38|107.86|107.36|107.88|107.38|107.86|107.36|3
1734063130000|2024-12-13 04:12:10|108.5|108|108.5|108|108.5|108|108.5|108|1
1734088780000|2024-12-13 11:19:40|107.83|107.33|107.79|107.29|107.83|107.33|107.79|107.29|4
1734063140000|2024-12-13 04:12:20|108.51|108.01|108.51|108.01|108.53|108.03|108.51|108.01|3
1734088790000|2024-12-13 11:19:50|107.81|107.31|107.83|107.33|107.83|107.33|107.81|107.31|2
1734063150000|2024-12-13 04:12:30|108.5|108|108.45|107.95|108.5|108|108.45|107.95|5
1734088800000|2024-12-13 11:20:00|107.84|107.34|107.9|107.4|107.9|107.4|107.84|107.34|12
1734063160000|2024-12-13 04:12:40|108.47|107.97|108.48|107.98|108.49|107.99|108.47|107.97|4
1734088810000|2024-12-13 11:20:10|107.87|107.37|107.86|107.36|107.87|107.37|107.86|107.36|2
1734063170000|2024-12-13 04:12:50|108.47|107.97|108.45|107.95|108.47|107.97|108.45|107.95|2
1734088820000|2024-12-13 11:20:20|107.85|107.35|107.8|107.3|107.85|107.35|107.8|107.3|5
1734063180000|2024-12-13 04:13:00|108.41|107.91|108.37|107.87|108.41|107.91|108.37|107.87|4
1734088830000|2024-12-13 11:20:30|107.81|107.31|107.89|107.39|107.89|107.39|107.81|107.31|8
1734063190000|2024-12-13 04:13:10|108.35|107.85|108.38|107.88|108.38|107.88|108.35|107.85|3
1734088840000|2024-12-13 11:20:40|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734063200000|2024-12-13 04:13:20|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|3
1734088850000|2024-12-13 11:20:50|107.87|107.37|107.87|107.37|107.88|107.38|107.85|107.35|6
1734063210000|2024-12-13 04:13:30|108.31|107.81|108.31|107.81|108.31|107.81|108.31|107.81|1
1734088860000|2024-12-13 11:21:00|107.86|107.36|107.85|107.35|107.87|107.37|107.81|107.31|10
1734063220000|2024-12-13 04:13:40|108.32|107.82|108.31|107.81|108.34|107.84|108.31|107.81|5
1734088870000|2024-12-13 11:21:10|107.88|107.38|107.95|107.45|107.95|107.45|107.88|107.38|7
1734063230000|2024-12-13 04:13:50|108.29|107.79|108.32|107.82|108.32|107.82|108.27|107.77|6
1734088880000|2024-12-13 11:21:20|107.97|107.47|108|107.5|108|107.5|107.97|107.47|4
1734063240000|2024-12-13 04:14:00|108.31|107.81|108.31|107.81|108.31|107.81|108.31|107.81|1
1734088890000|2024-12-13 11:21:30|108.03|107.53|107.99|107.49|108.03|107.53|107.99|107.49|4
1734063250000|2024-12-13 04:14:10|108.32|107.82|108.33|107.83|108.33|107.83|108.32|107.82|2
1734088900000|2024-12-13 11:21:40|107.96|107.46|107.94|107.44|107.97|107.47|107.94|107.44|3
1734063260000|2024-12-13 04:14:20|108.31|107.81|108.3|107.8|108.31|107.81|108.3|107.8|2
1734088910000|2024-12-13 11:21:50|107.93|107.43|108|107.5|108|107.5|107.92|107.42|9
1734063270000|2024-12-13 04:14:30|108.28|107.78|108.23|107.73|108.28|107.78|108.23|107.73|2
1734088920000|2024-12-13 11:22:00|108.02|107.52|108.04|107.54|108.04|107.54|107.99|107.49|4
1734063290000|2024-12-13 04:14:50|108.22|107.72|108.22|107.72|108.22|107.72|108.22|107.72|1
1734088930000|2024-12-13 11:22:10|108.06|107.56|108.03|107.53|108.07|107.57|108.02|107.52|8
1734063300000|2024-12-13 04:15:00|108.26|107.76|108.16|107.66|108.26|107.76|108.16|107.66|12
1734088940000|2024-12-13 11:22:20|108.06|107.56|108.12|107.62|108.12|107.62|108.06|107.56|7
1734063310000|2024-12-13 04:15:10|108.17|107.67|108.17|107.67|108.2|107.7|108.11|107.61|17
1734088950000|2024-12-13 11:22:30|108.14|107.64|108.2|107.7|108.2|107.7|108.14|107.64|10
1734063320000|2024-12-13 04:15:20|108.18|107.68|108.18|107.68|108.18|107.68|108.18|107.68|1
1734088960000|2024-12-13 11:22:40|108.21|107.71|108.27|107.77|108.29|107.79|108.21|107.71|8
1734063330000|2024-12-13 04:15:30|108.17|107.67|108.18|107.68|108.19|107.69|108.17|107.67|4
1734088970000|2024-12-13 11:22:50|108.29|107.79|108.3|107.8|108.3|107.8|108.29|107.79|2
1734063340000|2024-12-13 04:15:40|108.2|107.7|108.1|107.6|108.2|107.7|108.1|107.6|10
1734088980000|2024-12-13 11:23:00|108.29|107.79|108.26|107.76|108.29|107.79|108.26|107.76|5
1734063350000|2024-12-13 04:15:50|108.09|107.59|108.1|107.6|108.12|107.62|108.07|107.57|7
1734088990000|2024-12-13 11:23:10|108.28|107.78|108.35|107.85|108.36|107.86|108.28|107.78|8
1734063360000|2024-12-13 04:16:00|108.11|107.61|108.08|107.58|108.11|107.61|108.03|107.53|11
1734089000000|2024-12-13 11:23:20|108.36|107.86|108.39|107.89|108.39|107.89|108.36|107.86|3
1734063370000|2024-12-13 04:16:10|108.07|107.57|108.1|107.6|108.1|107.6|108.07|107.57|5
1734089010000|2024-12-13 11:23:30|108.42|107.92|108.36|107.86|108.48|107.98|108.36|107.86|14
1734063380000|2024-12-13 04:16:20|108.09|107.59|108.08|107.58|108.09|107.59|108.07|107.57|4
1734089020000|2024-12-13 11:23:40|108.35|107.85|108.26|107.76|108.35|107.85|108.21|107.71|14
1734063390000|2024-12-13 04:16:30|108.09|107.59|108.1|107.6|108.1|107.6|108.09|107.59|4
1734089030000|2024-12-13 11:23:50|108.31|107.81|108.26|107.76|108.31|107.81|108.25|107.75|7
1734063400000|2024-12-13 04:16:40|108.09|107.59|108|107.5|108.09|107.59|107.99|107.49|11
1734089040000|2024-12-13 11:24:00|108.28|107.78|108.21|107.71|108.28|107.78|108.21|107.71|7
1734063410000|2024-12-13 04:16:50|108.01|107.51|107.99|107.49|108.01|107.51|107.98|107.48|3
1734089050000|2024-12-13 11:24:10|108.22|107.72|108.2|107.7|108.22|107.72|108.2|107.7|3
1734063420000|2024-12-13 04:17:00|108|107.5|108.1|107.6|108.11|107.61|108|107.5|11
1734089060000|2024-12-13 11:24:20|108.21|107.71|108.3|107.8|108.31|107.81|108.2|107.7|10
1734063430000|2024-12-13 04:17:10|108.08|107.58|108.02|107.52|108.08|107.58|108.02|107.52|6
1734089070000|2024-12-13 11:24:30|108.29|107.79|108.25|107.75|108.29|107.79|108.22|107.72|7
1734063440000|2024-12-13 04:17:20|108.01|107.51|107.93|107.43|108.01|107.51|107.93|107.43|9
1734089080000|2024-12-13 11:24:40|108.26|107.76|108.29|107.79|108.29|107.79|108.26|107.76|5
1734089090000|2024-12-13 11:24:50|108.28|107.78|108.3|107.8|108.3|107.8|108.26|107.76|6
1734063450000|2024-12-13 04:17:30|107.92|107.42|108|107.5|108.01|107.51|107.92|107.42|14
1734089100000|2024-12-13 11:25:00|108.29|107.79|108.28|107.78|108.29|107.79|108.28|107.78|2
1734063460000|2024-12-13 04:17:40|108.01|107.51|107.99|107.49|108.02|107.52|107.99|107.49|5
1734089110000|2024-12-13 11:25:10|108.26|107.76|108.48|107.98|108.48|107.98|108.24|107.74|13
1734063470000|2024-12-13 04:17:50|108|107.5|108.01|107.51|108.02|107.52|108|107.5|3
1734089120000|2024-12-13 11:25:20|108.49|107.99|108.47|107.97|108.51|108.01|108.42|107.92|11
1734063480000|2024-12-13 04:18:00|108.05|107.55|108.05|107.55|108.05|107.55|108.05|107.55|1
1734089130000|2024-12-13 11:25:30|108.43|107.93|108.48|107.98|108.48|107.98|108.37|107.87|15
1734063490000|2024-12-13 04:18:10|108.06|107.56|108.09|107.59|108.09|107.59|108.05|107.55|6
1734089140000|2024-12-13 11:25:40|108.49|107.99|108.43|107.93|108.49|107.99|108.41|107.91|9
1734063500000|2024-12-13 04:18:20|108.08|107.58|108.09|107.59|108.12|107.62|108.08|107.58|8
1734089150000|2024-12-13 11:25:50|108.44|107.94|108.48|107.98|108.51|108.01|108.44|107.94|7
1734063510000|2024-12-13 04:18:30|108.08|107.58|108.04|107.54|108.09|107.59|108.04|107.54|9
1734089160000|2024-12-13 11:26:00|108.47|107.97|108.49|107.99|108.49|107.99|108.46|107.96|5
1734063520000|2024-12-13 04:18:40|108.03|107.53|107.93|107.43|108.03|107.53|107.92|107.42|11
1734089170000|2024-12-13 11:26:10|108.47|107.97|108.55|108.05|108.55|108.05|108.47|107.97|12
1734063530000|2024-12-13 04:18:50|107.92|107.42|107.95|107.45|107.98|107.48|107.92|107.42|7
1734089180000|2024-12-13 11:26:20|108.6|108.1|108.71|108.21|108.73|108.23|108.59|108.09|19
1734063540000|2024-12-13 04:19:00|107.94|107.44|107.88|107.38|107.94|107.44|107.88|107.38|11
1734089190000|2024-12-13 11:26:30|108.69|108.19|108.62|108.12|108.69|108.19|108.61|108.11|17
1734063550000|2024-12-13 04:19:10|107.89|107.39|107.8|107.3|107.89|107.39|107.76|107.26|4
1734089200000|2024-12-13 11:26:40|108.61|108.11|108.57|108.07|108.61|108.11|108.55|108.05|12
1734063560000|2024-12-13 04:19:20|107.79|107.29|107.8|107.3|107.81|107.31|107.79|107.29|4
1734089210000|2024-12-13 11:26:50|108.55|108.05|108.51|108.01|108.57|108.07|108.51|108.01|16
1734063570000|2024-12-13 04:19:30|107.78|107.28|107.71|107.21|107.79|107.29|107.71|107.21|9
1734089220000|2024-12-13 11:27:00|108.5|108|108.49|107.99|108.52|108.02|108.48|107.98|8
1734063580000|2024-12-13 04:19:40|107.7|107.2|107.71|107.21|107.72|107.22|107.69|107.19|8
1734089230000|2024-12-13 11:27:10|108.46|107.96|108.42|107.92|108.46|107.96|108.42|107.92|12
1734063590000|2024-12-13 04:19:50|107.7|107.2|107.7|107.2|107.77|107.27|107.7|107.2|12
1734089240000|2024-12-13 11:27:20|108.43|107.93|108.49|107.99|108.49|107.99|108.4|107.9|10
1734063600000|2024-12-13 04:20:00|107.69|107.19|107.72|107.22|107.72|107.22|107.68|107.18|7
1734089250000|2024-12-13 11:27:30|108.48|107.98|108.46|107.96|108.5|108|108.46|107.96|10
1734063610000|2024-12-13 04:20:10|107.74|107.24|107.8|107.3|107.8|107.3|107.74|107.24|11
1734089260000|2024-12-13 11:27:40|108.47|107.97|108.46|107.96|108.48|107.98|108.46|107.96|7
1734063620000|2024-12-13 04:20:20|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|2
1734089270000|2024-12-13 11:27:50|108.45|107.95|108.54|108.04|108.54|108.04|108.43|107.93|10
1734063630000|2024-12-13 04:20:30|107.76|107.26|107.74|107.24|107.76|107.26|107.71|107.21|10
1734089280000|2024-12-13 11:28:00|108.53|108.03|108.51|108.01|108.53|108.03|108.49|107.99|6
1734063640000|2024-12-13 04:20:40|107.76|107.26|107.79|107.29|107.8|107.3|107.75|107.25|7
1734089290000|2024-12-13 11:28:10|108.49|107.99|108.36|107.86|108.49|107.99|108.36|107.86|10
1734063650000|2024-12-13 04:20:50|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|4
1734089300000|2024-12-13 11:28:20|108.35|107.85|108.35|107.85|108.36|107.86|108.3|107.8|9
1734063660000|2024-12-13 04:21:00|107.77|107.27|107.69|107.19|107.78|107.28|107.68|107.18|10
1734089310000|2024-12-13 11:28:30|108.36|107.86|108.33|107.83|108.36|107.86|108.31|107.81|9
1734063670000|2024-12-13 04:21:10|107.7|107.2|107.77|107.27|107.78|107.28|107.7|107.2|8
1734089320000|2024-12-13 11:28:40|108.31|107.81|108.31|107.81|108.33|107.83|108.31|107.81|5
1734063680000|2024-12-13 04:21:20|107.78|107.28|107.8|107.3|107.86|107.36|107.78|107.28|11
1734089330000|2024-12-13 11:28:50|108.32|107.82|108.37|107.87|108.37|107.87|108.32|107.82|5
1734063690000|2024-12-13 04:21:30|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734089340000|2024-12-13 11:29:00|108.36|107.86|108.37|107.87|108.37|107.87|108.36|107.86|4
1734063700000|2024-12-13 04:21:40|107.8|107.3|107.68|107.18|107.8|107.3|107.68|107.18|12
1734089350000|2024-12-13 11:29:10|108.34|107.84|108.31|107.81|108.34|107.84|108.31|107.81|3
1734063710000|2024-12-13 04:21:50|107.69|107.19|107.68|107.18|107.7|107.2|107.68|107.18|4
1734089360000|2024-12-13 11:29:20|108.34|107.84|108.36|107.86|108.37|107.87|108.34|107.84|3
1734063720000|2024-12-13 04:22:00|107.69|107.19|107.68|107.18|107.7|107.2|107.68|107.18|5
1734089370000|2024-12-13 11:29:30|108.37|107.87|108.4|107.9|108.4|107.9|108.37|107.87|7
1734063730000|2024-12-13 04:22:10|107.69|107.19|107.7|107.2|107.71|107.21|107.68|107.18|7
1734089380000|2024-12-13 11:29:40|108.39|107.89|108.4|107.9|108.4|107.9|108.39|107.89|2
1734063740000|2024-12-13 04:22:20|107.69|107.19|107.68|107.18|107.69|107.19|107.68|107.18|4
1734089390000|2024-12-13 11:29:50|108.39|107.89|108.38|107.88|108.44|107.94|108.38|107.88|9
1734063750000|2024-12-13 04:22:30|107.67|107.17|107.67|107.17|107.68|107.18|107.67|107.17|3
1734089400000|2024-12-13 11:30:00|108.37|107.87|108.18|107.68|108.37|107.87|108.18|107.68|19
1734089410000|2024-12-13 11:30:10|108.16|107.66|108.22|107.72|108.23|107.73|108.16|107.66|12
1734063780000|2024-12-13 04:23:00|107.61|107.11|107.56|107.06|107.61|107.11|107.56|107.06|5
1734089420000|2024-12-13 11:30:20|108.28|107.78|108.26|107.76|108.3|107.8|108.26|107.76|12
1734089430000|2024-12-13 11:30:30|108.27|107.77|108.26|107.76|108.28|107.78|108.23|107.73|10
1734063790000|2024-12-13 04:23:10|107.55|107.05|107.57|107.07|107.57|107.07|107.49|106.99|10
1734089440000|2024-12-13 11:30:40|108.25|107.75|108.16|107.66|108.25|107.75|108.16|107.66|11
1734063800000|2024-12-13 04:23:20|107.58|107.08|107.58|107.08|107.58|107.08|107.58|107.08|1
1734089450000|2024-12-13 11:30:50|108.18|107.68|108.18|107.68|108.19|107.69|108.16|107.66|7
1734063810000|2024-12-13 04:23:30|107.57|107.07|107.58|107.08|107.6|107.1|107.56|107.06|7
1734089460000|2024-12-13 11:31:00|108.19|107.69|108.2|107.7|108.24|107.74|108.15|107.65|18
1734063820000|2024-12-13 04:23:40|107.59|107.09|107.49|106.99|107.59|107.09|107.49|106.99|9
1734089470000|2024-12-13 11:31:10|108.22|107.72|108.18|107.68|108.26|107.76|108.18|107.68|10
1734063830000|2024-12-13 04:23:50|107.5|107|107.5|107|107.5|107|107.5|107|1
1734089480000|2024-12-13 11:31:20|108.16|107.66|108.18|107.68|108.18|107.68|108.16|107.66|3
1734063840000|2024-12-13 04:24:00|107.49|106.99|107.58|107.08|107.58|107.08|107.49|106.99|7
1734089490000|2024-12-13 11:31:30|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734063850000|2024-12-13 04:24:10|107.57|107.07|107.58|107.08|107.59|107.09|107.57|107.07|6
1734089500000|2024-12-13 11:31:40|108.17|107.67|108.12|107.62|108.17|107.67|108.1|107.6|10
1734063860000|2024-12-13 04:24:20|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734089510000|2024-12-13 11:31:50|108.11|107.61|108.07|107.57|108.11|107.61|108.07|107.57|8
1734089520000|2024-12-13 11:32:00|108.02|107.52|108.07|107.57|108.07|107.57|108|107.5|10
1734063880000|2024-12-13 04:24:40|107.58|107.08|107.58|107.08|107.6|107.1|107.58|107.08|5
1734089530000|2024-12-13 11:32:10|108.06|107.56|108.04|107.54|108.07|107.57|108.01|107.51|8
1734063890000|2024-12-13 04:24:50|107.57|107.07|107.57|107.07|107.57|107.07|107.57|107.07|1
1734089540000|2024-12-13 11:32:20|108.03|107.53|107.97|107.47|108.03|107.53|107.96|107.46|13
1734063900000|2024-12-13 04:25:00|107.56|107.06|107.6|107.1|107.6|107.1|107.54|107.04|6
1734089550000|2024-12-13 11:32:30|108.01|107.51|108.02|107.52|108.05|107.55|108.01|107.51|8
1734063910000|2024-12-13 04:25:10|107.59|107.09|107.65|107.15|107.66|107.16|107.58|107.08|8
1734089560000|2024-12-13 11:32:40|108|107.5|107.99|107.49|108.02|107.52|107.97|107.47|11
1734063920000|2024-12-13 04:25:20|107.64|107.14|107.61|107.11|107.67|107.17|107.61|107.11|10
1734089570000|2024-12-13 11:32:50|107.98|107.48|107.98|107.48|107.99|107.49|107.98|107.48|3
1734063930000|2024-12-13 04:25:30|107.62|107.12|107.69|107.19|107.7|107.2|107.61|107.11|8
1734089580000|2024-12-13 11:33:00|107.99|107.49|108.03|107.53|108.03|107.53|107.99|107.49|6
1734063940000|2024-12-13 04:25:40|107.7|107.2|107.75|107.25|107.75|107.25|107.7|107.2|5
1734089590000|2024-12-13 11:33:10|108.02|107.52|107.99|107.49|108.02|107.52|107.99|107.49|4
1734063950000|2024-12-13 04:25:50|107.76|107.26|107.76|107.26|107.77|107.27|107.75|107.25|5
1734089600000|2024-12-13 11:33:20|107.98|107.48|107.98|107.48|108|107.5|107.97|107.47|7
1734063960000|2024-12-13 04:26:00|107.77|107.27|107.78|107.28|107.78|107.28|107.76|107.26|8
1734089610000|2024-12-13 11:33:30|107.99|107.49|107.99|107.49|108.03|107.53|107.95|107.45|15
1734063970000|2024-12-13 04:26:10|107.77|107.27|107.78|107.28|107.78|107.28|107.76|107.26|3
1734089620000|2024-12-13 11:33:40|108|107.5|108.01|107.51|108.01|107.51|107.99|107.49|6
1734063980000|2024-12-13 04:26:20|107.79|107.29|107.77|107.27|107.81|107.31|107.77|107.27|8
1734089630000|2024-12-13 11:33:50|108.02|107.52|108.06|107.56|108.07|107.57|108.01|107.51|9
1734063990000|2024-12-13 04:26:30|107.76|107.26|107.88|107.38|107.89|107.39|107.76|107.26|8
1734089640000|2024-12-13 11:34:00|108.05|107.55|108.01|107.51|108.05|107.55|108.01|107.51|6
1734064000000|2024-12-13 04:26:40|107.87|107.37|107.88|107.38|107.88|107.38|107.87|107.37|2
1734089650000|2024-12-13 11:34:10|108|107.5|108|107.5|108.01|107.51|107.99|107.49|5
1734064010000|2024-12-13 04:26:50|107.89|107.39|107.91|107.41|107.91|107.41|107.89|107.39|5
1734089660000|2024-12-13 11:34:20|107.99|107.49|107.97|107.47|108|107.5|107.95|107.45|9
1734064020000|2024-12-13 04:27:00|107.95|107.45|107.97|107.47|107.98|107.48|107.95|107.45|9
1734089670000|2024-12-13 11:34:30|107.98|107.48|107.94|107.44|107.98|107.48|107.94|107.44|9
1734064030000|2024-12-13 04:27:10|107.98|107.48|107.96|107.46|107.98|107.48|107.95|107.45|5
1734089690000|2024-12-13 11:34:50|107.93|107.43|107.9|107.4|107.93|107.43|107.89|107.39|7
1734064040000|2024-12-13 04:27:20|107.95|107.45|107.94|107.44|107.95|107.45|107.94|107.44|4
1734089700000|2024-12-13 11:35:00|107.93|107.43|107.91|107.41|107.93|107.43|107.9|107.4|10
1734064050000|2024-12-13 04:27:30|107.93|107.43|107.89|107.39|107.93|107.43|107.89|107.39|3
1734089710000|2024-12-13 11:35:10|107.92|107.42|107.89|107.39|107.92|107.42|107.89|107.39|6
1734064060000|2024-12-13 04:27:40|107.9|107.4|107.98|107.48|107.98|107.48|107.9|107.4|7
1734089720000|2024-12-13 11:35:20|107.88|107.38|107.9|107.4|107.91|107.41|107.86|107.36|6
1734064070000|2024-12-13 04:27:50|107.97|107.47|107.96|107.46|107.97|107.47|107.96|107.46|2
1734089730000|2024-12-13 11:35:30|107.89|107.39|107.88|107.38|107.89|107.39|107.88|107.38|2
1734064080000|2024-12-13 04:28:00|107.97|107.47|107.94|107.44|107.97|107.47|107.93|107.43|10
1734089740000|2024-12-13 11:35:40|107.9|107.4|107.89|107.39|107.9|107.4|107.88|107.38|6
1734089750000|2024-12-13 11:35:50|107.88|107.38|107.82|107.32|107.88|107.38|107.82|107.32|7
1734064090000|2024-12-13 04:28:10|107.93|107.43|107.95|107.45|107.95|107.45|107.93|107.43|6
1734089760000|2024-12-13 11:36:00|107.83|107.33|107.78|107.28|107.83|107.33|107.78|107.28|9
1734064100000|2024-12-13 04:28:20|107.94|107.44|107.98|107.48|108.01|107.51|107.94|107.44|9
1734089770000|2024-12-13 11:36:10|107.81|107.31|107.79|107.29|107.81|107.31|107.79|107.29|3
1734089780000|2024-12-13 11:36:20|107.78|107.28|107.73|107.23|107.79|107.29|107.73|107.23|8
1734064110000|2024-12-13 04:28:30|107.97|107.47|107.9|107.4|107.97|107.47|107.9|107.4|8
1734089790000|2024-12-13 11:36:30|107.72|107.22|107.78|107.28|107.79|107.29|107.72|107.22|9
1734064120000|2024-12-13 04:28:40|107.89|107.39|107.84|107.34|107.89|107.39|107.79|107.29|12
1734089800000|2024-12-13 11:36:40|107.79|107.29|107.8|107.3|107.82|107.32|107.78|107.28|12
1734064130000|2024-12-13 04:28:50|107.83|107.33|107.86|107.36|107.88|107.38|107.83|107.33|10
1734089810000|2024-12-13 11:36:50|107.79|107.29|107.82|107.32|107.82|107.32|107.77|107.27|9
1734064140000|2024-12-13 04:29:00|107.88|107.38|107.77|107.27|107.88|107.38|107.77|107.27|10
1734089820000|2024-12-13 11:37:00|107.81|107.31|107.89|107.39|107.89|107.39|107.8|107.3|12
1734064150000|2024-12-13 04:29:10|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|5
1734089830000|2024-12-13 11:37:10|107.88|107.38|107.84|107.34|107.88|107.38|107.82|107.32|12
1734064160000|2024-12-13 04:29:20|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|2
1734089840000|2024-12-13 11:37:20|107.85|107.35|107.91|107.41|107.95|107.45|107.85|107.35|12
1734064170000|2024-12-13 04:29:30|107.76|107.26|107.68|107.18|107.76|107.26|107.68|107.18|7
1734089850000|2024-12-13 11:37:30|107.9|107.4|107.86|107.36|107.9|107.4|107.86|107.36|8
1734064180000|2024-12-13 04:29:40|107.69|107.19|107.69|107.19|107.69|107.19|107.69|107.19|1
1734089860000|2024-12-13 11:37:40|107.87|107.37|107.92|107.42|107.92|107.42|107.87|107.37|7
1734064190000|2024-12-13 04:29:50|107.71|107.21|107.72|107.22|107.73|107.23|107.7|107.2|8
1734089870000|2024-12-13 11:37:50|107.93|107.43|107.95|107.45|107.95|107.45|107.91|107.41|11
1734064200000|2024-12-13 04:30:00|107.74|107.24|107.74|107.24|107.74|107.24|107.74|107.24|1
1734089880000|2024-12-13 11:38:00|107.94|107.44|107.97|107.47|108|107.5|107.94|107.44|12
1734064210000|2024-12-13 04:30:10|107.75|107.25|107.76|107.26|107.76|107.26|107.75|107.25|2
1734089890000|2024-12-13 11:38:10|107.96|107.46|107.9|107.4|107.99|107.49|107.9|107.4|10
1734064220000|2024-12-13 04:30:20|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|6
1734089900000|2024-12-13 11:38:20|107.91|107.41|107.93|107.43|107.93|107.43|107.89|107.39|9
1734064230000|2024-12-13 04:30:30|107.79|107.29|107.78|107.28|107.79|107.29|107.78|107.28|2
1734089910000|2024-12-13 11:38:30|107.92|107.42|107.88|107.38|107.92|107.42|107.88|107.38|6
1734064240000|2024-12-13 04:30:40|107.77|107.27|107.57|107.07|107.77|107.27|107.57|107.07|11
1734089920000|2024-12-13 11:38:40|107.91|107.41|107.94|107.44|107.94|107.44|107.9|107.4|10
1734064250000|2024-12-13 04:30:50|107.58|107.08|107.58|107.08|107.58|107.08|107.57|107.07|3
1734089930000|2024-12-13 11:38:50|107.93|107.43|107.94|107.44|107.99|107.49|107.93|107.43|10
1734064260000|2024-12-13 04:31:00|107.57|107.07|107.61|107.11|107.61|107.11|107.56|107.06|4
1734089940000|2024-12-13 11:39:00|107.93|107.43|107.92|107.42|107.94|107.44|107.92|107.42|4
1734064270000|2024-12-13 04:31:10|107.62|107.12|107.71|107.21|107.72|107.22|107.62|107.12|11
1734089950000|2024-12-13 11:39:10|107.97|107.47|108.02|107.52|108.03|107.53|107.97|107.47|9
1734064280000|2024-12-13 04:31:20|107.7|107.2|107.7|107.2|107.7|107.2|107.66|107.16|6
1734089960000|2024-12-13 11:39:20|108.03|107.53|107.99|107.49|108.06|107.56|107.99|107.49|13
1734064290000|2024-12-13 04:31:30|107.69|107.19|107.69|107.19|107.7|107.2|107.69|107.19|3
1734089970000|2024-12-13 11:39:30|108|107.5|108.02|107.52|108.02|107.52|108|107.5|3
1734064300000|2024-12-13 04:31:40|107.68|107.18|107.66|107.16|107.69|107.19|107.66|107.16|4
1734089980000|2024-12-13 11:39:40|108.03|107.53|108.03|107.53|108.04|107.54|108.03|107.53|3
1734064310000|2024-12-13 04:31:50|107.65|107.15|107.59|107.09|107.65|107.15|107.59|107.09|3
1734089990000|2024-12-13 11:39:50|108.01|107.51|107.9|107.4|108.01|107.51|107.88|107.38|13
1734064320000|2024-12-13 04:32:00|107.56|107.06|107.45|106.95|107.56|107.06|107.45|106.95|10
1734090000000|2024-12-13 11:40:00|107.89|107.39|107.9|107.4|107.91|107.41|107.88|107.38|9
1734064330000|2024-12-13 04:32:10|107.44|106.94|107.37|106.87|107.45|106.95|107.35|106.85|11
1734090010000|2024-12-13 11:40:10|107.89|107.39|107.94|107.44|107.94|107.44|107.88|107.38|14
1734064340000|2024-12-13 04:32:20|107.36|106.86|107.23|106.73|107.37|106.87|107.23|106.73|7
1734090020000|2024-12-13 11:40:20|107.93|107.43|108|107.5|108.02|107.52|107.89|107.39|15
1734064350000|2024-12-13 04:32:30|107.22|106.72|107.28|106.78|107.28|106.78|107.22|106.72|4
1734090030000|2024-12-13 11:40:30|108.03|107.53|108.03|107.53|108.03|107.53|107.99|107.49|10
1734064360000|2024-12-13 04:32:40|107.29|106.79|107.32|106.82|107.33|106.83|107.28|106.78|9
1734090040000|2024-12-13 11:40:40|108.01|107.51|108|107.5|108.01|107.51|107.99|107.49|4
1734064370000|2024-12-13 04:32:50|107.29|106.79|107.23|106.73|107.29|106.79|107.23|106.73|3
1734090050000|2024-12-13 11:40:50|107.99|107.49|108.02|107.52|108.02|107.52|107.98|107.48|4
1734064380000|2024-12-13 04:33:00|107.24|106.74|107.34|106.84|107.34|106.84|107.24|106.74|6
1734090060000|2024-12-13 11:41:00|108.03|107.53|107.98|107.48|108.06|107.56|107.98|107.48|10
1734064390000|2024-12-13 04:33:10|107.29|106.79|107.11|106.61|107.29|106.79|107.11|106.61|6
1734090070000|2024-12-13 11:41:10|107.97|107.47|107.93|107.43|107.97|107.47|107.92|107.42|8
1734064400000|2024-12-13 04:33:20|107.12|106.62|107.03|106.53|107.15|106.65|107.03|106.53|7
1734090080000|2024-12-13 11:41:20|107.92|107.42|108.01|107.51|108.02|107.52|107.92|107.42|8
1734064410000|2024-12-13 04:33:30|106.99|106.49|106.95|106.45|107.02|106.52|106.95|106.45|9
1734090090000|2024-12-13 11:41:30|108|107.5|108|107.5|108|107.5|108|107.5|1
1734064420000|2024-12-13 04:33:40|106.96|106.46|107.11|106.61|107.11|106.61|106.96|106.46|8
1734090100000|2024-12-13 11:41:40|108.01|107.51|108.01|107.51|108.01|107.51|107.98|107.48|7
1734064430000|2024-12-13 04:33:50|107.12|106.62|107.09|106.59|107.15|106.65|107.09|106.59|9
1734090110000|2024-12-13 11:41:50|107.97|107.47|107.97|107.47|107.97|107.47|107.97|107.47|1
1734064440000|2024-12-13 04:34:00|107.1|106.6|107.17|106.67|107.17|106.67|107.1|106.6|6
1734090150000|2024-12-13 11:42:30|108.03|107.53|108.11|107.61|108.13|107.63|108.03|107.53|7
1734064450000|2024-12-13 04:34:10|107.18|106.68|107.2|106.7|107.21|106.71|107.17|106.67|7
1734090160000|2024-12-13 11:42:40|108.1|107.6|108.1|107.6|108.11|107.61|108.09|107.59|5
1734064460000|2024-12-13 04:34:20|107.22|106.72|107.18|106.68|107.28|106.78|107.18|106.68|12
1734090170000|2024-12-13 11:42:50|108.09|107.59|108|107.5|108.1|107.6|108|107.5|10
1734064470000|2024-12-13 04:34:30|107.17|106.67|107.16|106.66|107.17|106.67|107.15|106.65|3
1734090180000|2024-12-13 11:43:00|108.01|107.51|108.04|107.54|108.04|107.54|108|107.5|7
1734064480000|2024-12-13 04:34:40|107.17|106.67|107.22|106.72|107.26|106.76|107.17|106.67|10
1734090200000|2024-12-13 11:43:20|108.05|107.55|108.08|107.58|108.09|107.59|108.05|107.55|5
1734064490000|2024-12-13 04:34:50|107.23|106.73|107.21|106.71|107.24|106.74|107.21|106.71|4
1734090210000|2024-12-13 11:43:30|108.04|107.54|108.06|107.56|108.06|107.56|108.03|107.53|7
1734064500000|2024-12-13 04:35:00|107.2|106.7|107.19|106.69|107.2|106.7|107.17|106.67|5
1734090230000|2024-12-13 11:43:50|108.08|107.58|108.13|107.63|108.13|107.63|108.08|107.58|7
1734064510000|2024-12-13 04:35:10|107.18|106.68|107.21|106.71|107.21|106.71|107.17|106.67|7
1734090240000|2024-12-13 11:44:00|108.12|107.62|108.17|107.67|108.17|107.67|108.11|107.61|5
1734064520000|2024-12-13 04:35:20|107.19|106.69|107.1|106.6|107.19|106.69|107.1|106.6|5
1734090250000|2024-12-13 11:44:10|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|2
1734064530000|2024-12-13 04:35:30|107.11|106.61|107.19|106.69|107.19|106.69|107.09|106.59|11
1734090260000|2024-12-13 11:44:20|108.14|107.64|108.1|107.6|108.14|107.64|108.05|107.55|15
1734064540000|2024-12-13 04:35:40|107.2|106.7|107.22|106.72|107.26|106.76|107.2|106.7|5
1734090270000|2024-12-13 11:44:30|108.09|107.59|108.13|107.63|108.14|107.64|108.08|107.58|7
1734090280000|2024-12-13 11:44:40|108.12|107.62|108.11|107.61|108.12|107.62|108.11|107.61|2
1734064550000|2024-12-13 04:35:50|107.18|106.68|107.24|106.74|107.25|106.75|107.18|106.68|7
1734090290000|2024-12-13 11:44:50|108.1|107.6|108.07|107.57|108.1|107.6|108.07|107.57|6
1734064560000|2024-12-13 04:36:00|107.25|106.75|107.36|106.86|107.36|106.86|107.25|106.75|8
1734090300000|2024-12-13 11:45:00|108.07|107.57|107.99|107.49|108.07|107.57|107.98|107.48|5
1734064570000|2024-12-13 04:36:10|107.37|106.87|107.49|106.99|107.49|106.99|107.37|106.87|11
1734090310000|2024-12-13 11:45:10|107.98|107.48|107.9|107.4|107.98|107.48|107.9|107.4|5
1734064580000|2024-12-13 04:36:20|107.5|107|107.56|107.06|107.57|107.07|107.5|107|12
1734090320000|2024-12-13 11:45:20|107.89|107.39|107.89|107.39|107.89|107.39|107.85|107.35|7
1734064590000|2024-12-13 04:36:30|107.54|107.04|107.57|107.07|107.57|107.07|107.53|107.03|8
1734090330000|2024-12-13 11:45:30|107.9|107.4|107.96|107.46|107.96|107.46|107.9|107.4|6
1734064600000|2024-12-13 04:36:40|107.56|107.06|107.62|107.12|107.62|107.12|107.56|107.06|6
1734090340000|2024-12-13 11:45:40|107.94|107.44|107.95|107.45|107.95|107.45|107.94|107.44|2
1734064610000|2024-12-13 04:36:50|107.63|107.13|107.63|107.13|107.63|107.13|107.61|107.11|4
1734090350000|2024-12-13 11:45:50|107.98|107.48|107.98|107.48|107.98|107.48|107.98|107.48|1
1734064620000|2024-12-13 04:37:00|107.64|107.14|107.6|107.1|107.7|107.2|107.6|107.1|9
1734090360000|2024-12-13 11:46:00|107.97|107.47|108|107.5|108|107.5|107.96|107.46|8
1734064630000|2024-12-13 04:37:10|107.61|107.11|107.6|107.1|107.66|107.16|107.6|107.1|6
1734090370000|2024-12-13 11:46:10|108.03|107.53|107.97|107.47|108.05|107.55|107.97|107.47|6
1734064640000|2024-12-13 04:37:20|107.55|107.05|107.64|107.14|107.64|107.14|107.55|107.05|9
1734090380000|2024-12-13 11:46:20|107.98|107.48|108.01|107.51|108.03|107.53|107.98|107.48|7
1734064650000|2024-12-13 04:37:30|107.65|107.15|107.62|107.12|107.66|107.16|107.61|107.11|5
1734090390000|2024-12-13 11:46:30|108|107.5|107.93|107.43|108|107.5|107.93|107.43|4
1734064660000|2024-12-13 04:37:40|107.61|107.11|107.59|107.09|107.61|107.11|107.59|107.09|7
1734090400000|2024-12-13 11:46:40|107.92|107.42|107.87|107.37|107.92|107.42|107.87|107.37|7
1734064670000|2024-12-13 04:37:50|107.62|107.12|107.67|107.17|107.67|107.17|107.62|107.12|7
1734090410000|2024-12-13 11:46:50|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734064680000|2024-12-13 04:38:00|107.68|107.18|107.76|107.26|107.76|107.26|107.68|107.18|5
1734090430000|2024-12-13 11:47:10|107.88|107.38|107.82|107.32|107.88|107.38|107.82|107.32|5
1734064690000|2024-12-13 04:38:10|107.74|107.24|107.69|107.19|107.76|107.26|107.69|107.19|5
1734090440000|2024-12-13 11:47:20|107.8|107.3|107.84|107.34|107.84|107.34|107.8|107.3|4
1734064700000|2024-12-13 04:38:20|107.67|107.17|107.67|107.17|107.67|107.17|107.62|107.12|6
1734090450000|2024-12-13 11:47:30|107.85|107.35|107.9|107.4|107.9|107.4|107.85|107.35|5
1734064710000|2024-12-13 04:38:30|107.68|107.18|107.67|107.17|107.7|107.2|107.66|107.16|7
1734090460000|2024-12-13 11:47:40|107.91|107.41|107.91|107.41|107.94|107.44|107.91|107.41|5
1734064720000|2024-12-13 04:38:40|107.66|107.16|107.7|107.2|107.7|107.2|107.66|107.16|6
1734090480000|2024-12-13 11:48:00|107.9|107.4|107.92|107.42|107.93|107.43|107.9|107.4|4
1734064730000|2024-12-13 04:38:50|107.68|107.18|107.71|107.21|107.71|107.21|107.66|107.16|4
1734090500000|2024-12-13 11:48:20|107.95|107.45|107.97|107.47|107.98|107.48|107.95|107.45|7
1734064740000|2024-12-13 04:39:00|107.72|107.22|107.78|107.28|107.78|107.28|107.71|107.21|12
1734090520000|2024-12-13 11:48:40|107.95|107.45|107.96|107.46|107.96|107.46|107.94|107.44|4
1734064750000|2024-12-13 04:39:10|107.77|107.27|107.69|107.19|107.77|107.27|107.69|107.19|6
1734090530000|2024-12-13 11:48:50|107.94|107.44|107.91|107.41|107.96|107.46|107.91|107.41|8
1734064760000|2024-12-13 04:39:20|107.68|107.18|107.68|107.18|107.68|107.18|107.68|107.18|1
1734090550000|2024-12-13 11:49:10|107.92|107.42|107.92|107.42|107.92|107.42|107.92|107.42|1
1734064770000|2024-12-13 04:39:30|107.64|107.14|107.66|107.16|107.66|107.16|107.6|107.1|8
1734090560000|2024-12-13 11:49:20|107.91|107.41|107.89|107.39|107.91|107.41|107.89|107.39|3
1734064780000|2024-12-13 04:39:40|107.67|107.17|107.6|107.1|107.67|107.17|107.6|107.1|5
1734090570000|2024-12-13 11:49:30|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734064790000|2024-12-13 04:39:50|107.61|107.11|107.6|107.1|107.61|107.11|107.57|107.07|6
1734090580000|2024-12-13 11:49:40|107.87|107.37|107.85|107.35|107.87|107.37|107.85|107.35|2
1734064800000|2024-12-13 04:40:00|107.61|107.11|107.58|107.08|107.61|107.11|107.58|107.08|6
1734090590000|2024-12-13 11:49:50|107.84|107.34|107.84|107.34|107.84|107.34|107.84|107.34|1
1734064810000|2024-12-13 04:40:10|107.51|107.01|107.5|107|107.51|107.01|107.48|106.98|5
1734090600000|2024-12-13 11:50:00|107.82|107.32|107.87|107.37|107.87|107.37|107.82|107.32|9
1734064820000|2024-12-13 04:40:20|107.52|107.02|107.63|107.13|107.63|107.13|107.52|107.02|9
1734090610000|2024-12-13 11:50:10|107.89|107.39|107.84|107.34|107.89|107.39|107.84|107.34|4
1734090620000|2024-12-13 11:50:20|107.83|107.33|107.82|107.32|107.83|107.33|107.82|107.32|4
1734064830000|2024-12-13 04:40:30|107.64|107.14|107.65|107.15|107.68|107.18|107.63|107.13|7
1734090630000|2024-12-13 11:50:30|107.83|107.33|107.86|107.36|107.86|107.36|107.83|107.33|3
1734064840000|2024-12-13 04:40:40|107.64|107.14|107.58|107.08|107.64|107.14|107.56|107.06|5
1734090640000|2024-12-13 11:50:40|107.87|107.37|107.86|107.36|107.88|107.38|107.86|107.36|4
1734090650000|2024-12-13 11:50:50|107.84|107.34|107.79|107.29|107.85|107.35|107.79|107.29|5
1734064850000|2024-12-13 04:40:50|107.59|107.09|107.65|107.15|107.65|107.15|107.58|107.08|5
1734090660000|2024-12-13 11:51:00|107.78|107.28|107.81|107.31|107.84|107.34|107.78|107.28|11
1734064860000|2024-12-13 04:41:00|107.66|107.16|107.76|107.26|107.76|107.26|107.66|107.16|11
1734090670000|2024-12-13 11:51:10|107.8|107.3|107.73|107.23|107.8|107.3|107.73|107.23|4
1734064870000|2024-12-13 04:41:10|107.73|107.23|107.77|107.27|107.78|107.28|107.71|107.21|8
1734090680000|2024-12-13 11:51:20|107.72|107.22|107.67|107.17|107.72|107.22|107.67|107.17|6
1734064880000|2024-12-13 04:41:20|107.8|107.3|107.94|107.44|107.94|107.44|107.8|107.3|9
1734090690000|2024-12-13 11:51:30|107.68|107.18|107.69|107.19|107.69|107.19|107.66|107.16|4
1734064890000|2024-12-13 04:41:30|107.92|107.42|107.93|107.43|107.94|107.44|107.92|107.42|4
1734090700000|2024-12-13 11:51:40|107.68|107.18|107.7|107.2|107.71|107.21|107.68|107.18|4
1734064900000|2024-12-13 04:41:40|107.91|107.41|107.9|107.4|107.91|107.41|107.88|107.38|6
1734090710000|2024-12-13 11:51:50|107.71|107.21|107.72|107.22|107.73|107.23|107.71|107.21|3
1734064920000|2024-12-13 04:42:00|107.88|107.38|107.83|107.33|107.88|107.38|107.82|107.32|4
1734090720000|2024-12-13 11:52:00|107.73|107.23|107.76|107.26|107.76|107.26|107.73|107.23|4
1734064930000|2024-12-13 04:42:10|107.85|107.35|107.89|107.39|107.89|107.39|107.84|107.34|10
1734090730000|2024-12-13 11:52:10|107.78|107.28|107.76|107.26|107.78|107.28|107.76|107.26|3
1734064940000|2024-12-13 04:42:20|107.88|107.38|107.9|107.4|107.91|107.41|107.88|107.38|5
1734090740000|2024-12-13 11:52:20|107.81|107.31|107.8|107.3|107.81|107.31|107.8|107.3|2
1734064950000|2024-12-13 04:42:30|107.91|107.41|107.96|107.46|107.96|107.46|107.91|107.41|3
1734090750000|2024-12-13 11:52:30|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734064960000|2024-12-13 04:42:40|107.97|107.47|108.19|107.69|108.19|107.69|107.97|107.47|9
1734090760000|2024-12-13 11:52:40|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|2
1734064970000|2024-12-13 04:42:50|108.2|107.7|108.12|107.62|108.21|107.71|108.12|107.62|11
1734090770000|2024-12-13 11:52:50|107.8|107.3|107.78|107.28|107.8|107.3|107.78|107.28|3
1734064980000|2024-12-13 04:43:00|108.13|107.63|108|107.5|108.13|107.63|108|107.5|7
1734090780000|2024-12-13 11:53:00|107.79|107.29|107.78|107.28|107.8|107.3|107.77|107.27|7
1734064990000|2024-12-13 04:43:10|107.98|107.48|108.01|107.51|108.01|107.51|107.97|107.47|5
1734090790000|2024-12-13 11:53:10|107.79|107.29|107.79|107.29|107.8|107.3|107.79|107.29|3
1734065000000|2024-12-13 04:43:20|108.02|107.52|108.12|107.62|108.14|107.64|108.01|107.51|9
1734090800000|2024-12-13 11:53:20|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734065010000|2024-12-13 04:43:30|108.08|107.58|108.09|107.59|108.09|107.59|108.05|107.55|5
1734090810000|2024-12-13 11:53:30|107.77|107.27|107.81|107.31|107.81|107.31|107.77|107.27|3
1734065020000|2024-12-13 04:43:40|108.08|107.58|108.08|107.58|108.1|107.6|108.07|107.57|6
1734090820000|2024-12-13 11:53:40|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|2
1734065040000|2024-12-13 04:44:00|108.07|107.57|108.02|107.52|108.07|107.57|108.01|107.51|11
1734090830000|2024-12-13 11:53:50|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734065050000|2024-12-13 04:44:10|108.04|107.54|108.07|107.57|108.09|107.59|108.04|107.54|10
1734090840000|2024-12-13 11:54:00|107.75|107.25|107.77|107.27|107.77|107.27|107.75|107.25|4
1734090870000|2024-12-13 11:54:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734065060000|2024-12-13 04:44:20|108.08|107.58|108.08|107.58|108.08|107.58|108.07|107.57|3
1734090880000|2024-12-13 11:54:40|107.74|107.24|107.73|107.23|107.74|107.24|107.71|107.21|5
1734065070000|2024-12-13 04:44:30|108.1|107.6|108.11|107.61|108.15|107.65|108.1|107.6|10
1734090890000|2024-12-13 11:54:50|107.71|107.21|107.72|107.22|107.72|107.22|107.71|107.21|2
1734090900000|2024-12-13 11:55:00|107.71|107.21|107.71|107.21|107.71|107.21|107.71|107.21|1
1734065080000|2024-12-13 04:44:40|108.13|107.63|108.07|107.57|108.13|107.63|108.07|107.57|7
1734090920000|2024-12-13 11:55:20|107.69|107.19|107.68|107.18|107.69|107.19|107.66|107.16|3
1734065090000|2024-12-13 04:44:50|108.08|107.58|108.17|107.67|108.17|107.67|108.08|107.58|7
1734090930000|2024-12-13 11:55:30|107.7|107.2|107.77|107.27|107.77|107.27|107.7|107.2|7
1734065100000|2024-12-13 04:45:00|108.18|107.68|108.24|107.74|108.25|107.75|108.18|107.68|7
1734090940000|2024-12-13 11:55:40|107.78|107.28|107.8|107.3|107.8|107.3|107.78|107.28|3
1734065110000|2024-12-13 04:45:10|108.25|107.75|108.25|107.75|108.26|107.76|108.24|107.74|5
1734090950000|2024-12-13 11:55:50|107.79|107.29|107.82|107.32|107.84|107.34|107.79|107.29|5
1734065120000|2024-12-13 04:45:20|108.26|107.76|108.27|107.77|108.32|107.82|108.25|107.75|10
1734090960000|2024-12-13 11:56:00|107.81|107.31|107.74|107.24|107.81|107.31|107.74|107.24|4
1734065130000|2024-12-13 04:45:30|108.26|107.76|108.23|107.73|108.26|107.76|108.23|107.73|3
1734090970000|2024-12-13 11:56:10|107.73|107.23|107.69|107.19|107.73|107.23|107.68|107.18|5
1734065140000|2024-12-13 04:45:40|108.25|107.75|108.2|107.7|108.25|107.75|108.2|107.7|4
1734090980000|2024-12-13 11:56:20|107.71|107.21|107.75|107.25|107.76|107.26|107.71|107.21|6
1734065150000|2024-12-13 04:45:50|108.16|107.66|107.9|107.4|108.16|107.66|107.9|107.4|10
1734090990000|2024-12-13 11:56:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734065160000|2024-12-13 04:46:00|107.91|107.41|107.99|107.49|108|107.5|107.91|107.41|11
1734091000000|2024-12-13 11:56:40|107.77|107.27|107.76|107.26|107.77|107.27|107.76|107.26|2
1734065170000|2024-12-13 04:46:10|108.07|107.57|108.03|107.53|108.07|107.57|108.03|107.53|12
1734091010000|2024-12-13 11:56:50|107.78|107.28|107.81|107.31|107.81|107.31|107.78|107.28|5
1734065180000|2024-12-13 04:46:20|107.99|107.49|108.01|107.51|108.02|107.52|107.99|107.49|7
1734091020000|2024-12-13 11:57:00|107.8|107.3|107.79|107.29|107.82|107.32|107.79|107.29|6
1734065190000|2024-12-13 04:46:30|108.02|107.52|108.06|107.56|108.09|107.59|108.01|107.51|10
1734091030000|2024-12-13 11:57:10|107.78|107.28|107.77|107.27|107.78|107.28|107.77|107.27|2
1734065200000|2024-12-13 04:46:40|108.07|107.57|108.08|107.58|108.08|107.58|108.06|107.56|5
1734091040000|2024-12-13 11:57:20|107.74|107.24|107.8|107.3|107.8|107.3|107.74|107.24|6
1734065210000|2024-12-13 04:46:50|108.1|107.6|108.11|107.61|108.11|107.61|108.1|107.6|2
1734091050000|2024-12-13 11:57:30|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|3
1734065220000|2024-12-13 04:47:00|108.09|107.59|108.12|107.62|108.12|107.62|108.09|107.59|5
1734091060000|2024-12-13 11:57:40|107.78|107.28|107.79|107.29|107.79|107.29|107.78|107.28|2
1734065230000|2024-12-13 04:47:10|108.15|107.65|108.23|107.73|108.24|107.74|108.15|107.65|7
1734091070000|2024-12-13 11:57:50|107.78|107.28|107.8|107.3|107.81|107.31|107.78|107.28|5
1734065240000|2024-12-13 04:47:20|108.24|107.74|108.2|107.7|108.28|107.78|108.2|107.7|8
1734091080000|2024-12-13 11:58:00|107.81|107.31|107.78|107.28|107.81|107.31|107.78|107.28|4
1734065250000|2024-12-13 04:47:30|108.19|107.69|108.2|107.7|108.22|107.72|108.19|107.69|5
1734091090000|2024-12-13 11:58:10|107.77|107.27|107.77|107.27|107.78|107.28|107.76|107.26|4
1734065260000|2024-12-13 04:47:40|108.22|107.72|108.27|107.77|108.27|107.77|108.22|107.72|8
1734091100000|2024-12-13 11:58:20|107.75|107.25|107.7|107.2|107.75|107.25|107.7|107.2|4
1734065270000|2024-12-13 04:47:50|108.28|107.78|108.24|107.74|108.28|107.78|108.23|107.73|7
1734091110000|2024-12-13 11:58:30|107.71|107.21|107.67|107.17|107.71|107.21|107.67|107.17|2
1734065280000|2024-12-13 04:48:00|108.25|107.75|108.27|107.77|108.29|107.79|108.25|107.75|8
1734091120000|2024-12-13 11:58:40|107.66|107.16|107.64|107.14|107.66|107.16|107.63|107.13|4
1734091130000|2024-12-13 11:58:50|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734065290000|2024-12-13 04:48:10|108.3|107.8|108.26|107.76|108.3|107.8|108.26|107.76|3
1734091140000|2024-12-13 11:59:00|107.62|107.12|107.58|107.08|107.62|107.12|107.58|107.08|3
1734065300000|2024-12-13 04:48:20|108.29|107.79|108.3|107.8|108.3|107.8|108.29|107.79|4
1734091150000|2024-12-13 11:59:10|107.57|107.07|107.58|107.08|107.58|107.08|107.57|107.07|2
1734065310000|2024-12-13 04:48:30|108.29|107.79|108.32|107.82|108.32|107.82|108.28|107.78|5
1734091160000|2024-12-13 11:59:20|107.57|107.07|107.56|107.06|107.57|107.07|107.56|107.06|2
1734065320000|2024-12-13 04:48:40|108.31|107.81|108.28|107.78|108.31|107.81|108.27|107.77|8
1734091170000|2024-12-13 11:59:30|107.54|107.04|107.52|107.02|107.54|107.04|107.52|107.02|4
1734065330000|2024-12-13 04:48:50|108.29|107.79|108.32|107.82|108.33|107.83|108.29|107.79|8
1734091190000|2024-12-13 11:59:50|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734065340000|2024-12-13 04:49:00|108.33|107.83|108.42|107.92|108.42|107.92|108.32|107.82|10
1734091200000|2024-12-13 12:00:00|107.47|106.97|107.5|107|107.52|107.02|107.47|106.97|6
1734065350000|2024-12-13 04:49:10|108.41|107.91|108.37|107.87|108.41|107.91|108.37|107.87|4
1734091210000|2024-12-13 12:00:10|107.52|107.02|107.59|107.09|107.59|107.09|107.51|107.01|7
1734065360000|2024-12-13 04:49:20|108.36|107.86|108.45|107.95|108.46|107.96|108.36|107.86|14
1734091220000|2024-12-13 12:00:20|107.58|107.08|107.58|107.08|107.59|107.09|107.57|107.07|7
1734065370000|2024-12-13 04:49:30|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734091230000|2024-12-13 12:00:30|107.57|107.07|107.57|107.07|107.58|107.08|107.57|107.07|3
1734065380000|2024-12-13 04:49:40|108.42|107.92|108.39|107.89|108.42|107.92|108.39|107.89|2
1734091240000|2024-12-13 12:00:40|107.59|107.09|107.58|107.08|107.59|107.09|107.58|107.08|2
1734065390000|2024-12-13 04:49:50|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|7
1734091250000|2024-12-13 12:00:50|107.61|107.11|107.63|107.13|107.64|107.14|107.61|107.11|7
1734065400000|2024-12-13 04:50:00|108.42|107.92|108.5|108|108.51|108.01|108.42|107.92|6
1734091260000|2024-12-13 12:01:00|107.62|107.12|107.61|107.11|107.62|107.12|107.61|107.11|2
1734065410000|2024-12-13 04:50:10|108.51|108.01|108.54|108.04|108.54|108.04|108.51|108.01|2
1734091270000|2024-12-13 12:01:10|107.62|107.12|107.65|107.15|107.65|107.15|107.61|107.11|7
1734065420000|2024-12-13 04:50:20|108.52|108.02|108.5|108|108.52|108.02|108.5|108|5
1734091280000|2024-12-13 12:01:20|107.64|107.14|107.65|107.15|107.65|107.15|107.64|107.14|2
1734065430000|2024-12-13 04:50:30|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734091290000|2024-12-13 12:01:30|107.66|107.16|107.64|107.14|107.66|107.16|107.64|107.14|3
1734065440000|2024-12-13 04:50:40|108.47|107.97|108.36|107.86|108.47|107.97|108.36|107.86|9
1734091300000|2024-12-13 12:01:40|107.62|107.12|107.61|107.11|107.62|107.12|107.6|107.1|4
1734065450000|2024-12-13 04:50:50|108.38|107.88|108.41|107.91|108.42|107.92|108.36|107.86|9
1734091310000|2024-12-13 12:01:50|107.62|107.12|107.63|107.13|107.65|107.15|107.62|107.12|4
1734065460000|2024-12-13 04:51:00|108.42|107.92|108.41|107.91|108.44|107.94|108.41|107.91|4
1734091320000|2024-12-13 12:02:00|107.65|107.15|107.68|107.18|107.7|107.2|107.65|107.15|7
1734065470000|2024-12-13 04:51:10|108.4|107.9|108.33|107.83|108.4|107.9|108.32|107.82|7
1734091330000|2024-12-13 12:02:10|107.69|107.19|107.7|107.2|107.7|107.2|107.68|107.18|3
1734065480000|2024-12-13 04:51:20|108.32|107.82|108.35|107.85|108.36|107.86|108.32|107.82|4
1734091350000|2024-12-13 12:02:30|107.71|107.21|107.73|107.23|107.74|107.24|107.71|107.21|4
1734065490000|2024-12-13 04:51:30|108.37|107.87|108.33|107.83|108.37|107.87|108.33|107.83|3
1734091360000|2024-12-13 12:02:40|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|11
1734065500000|2024-12-13 04:51:40|108.34|107.84|108.35|107.85|108.36|107.86|108.34|107.84|4
1734091380000|2024-12-13 12:03:00|107.78|107.28|107.79|107.29|107.8|107.3|107.78|107.28|3
1734065510000|2024-12-13 04:51:50|108.34|107.84|108.35|107.85|108.36|107.86|108.34|107.84|4
1734091390000|2024-12-13 12:03:10|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|4
1734065520000|2024-12-13 04:52:00|108.36|107.86|108.37|107.87|108.39|107.89|108.36|107.86|5
1734091400000|2024-12-13 12:03:20|107.77|107.27|107.79|107.29|107.8|107.3|107.77|107.27|6
1734065530000|2024-12-13 04:52:10|108.39|107.89|108.4|107.9|108.44|107.94|108.38|107.88|9
1734091410000|2024-12-13 12:03:30|107.8|107.3|107.76|107.26|107.8|107.3|107.76|107.26|9
1734065540000|2024-12-13 04:52:20|108.42|107.92|108.42|107.92|108.42|107.92|108.42|107.92|1
1734091420000|2024-12-13 12:03:40|107.77|107.27|107.77|107.27|107.77|107.27|107.77|107.27|1
1734091430000|2024-12-13 12:03:50|107.76|107.26|107.74|107.24|107.76|107.26|107.74|107.24|3
1734065560000|2024-12-13 04:52:40|108.45|107.95|108.44|107.94|108.45|107.95|108.43|107.93|4
1734091440000|2024-12-13 12:04:00|107.75|107.25|107.72|107.22|107.76|107.26|107.72|107.22|9
1734065570000|2024-12-13 04:52:50|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|2
1734091450000|2024-12-13 12:04:10|107.7|107.2|107.7|107.2|107.7|107.2|107.68|107.18|6
1734065580000|2024-12-13 04:53:00|108.44|107.94|108.45|107.95|108.45|107.95|108.43|107.93|5
1734091460000|2024-12-13 12:04:20|107.73|107.23|107.72|107.22|107.73|107.23|107.72|107.22|2
1734065590000|2024-12-13 04:53:10|108.44|107.94|108.47|107.97|108.48|107.98|108.44|107.94|8
1734091470000|2024-12-13 12:04:30|107.71|107.21|107.71|107.21|107.72|107.22|107.71|107.21|3
1734065600000|2024-12-13 04:53:20|108.43|107.93|108.43|107.93|108.44|107.94|108.42|107.92|4
1734091480000|2024-12-13 12:04:40|107.68|107.18|107.68|107.18|107.68|107.18|107.68|107.18|1
1734065610000|2024-12-13 04:53:30|108.46|107.96|108.44|107.94|108.46|107.96|108.44|107.94|2
1734091490000|2024-12-13 12:04:50|107.67|107.17|107.64|107.14|107.68|107.18|107.64|107.14|6
1734065620000|2024-12-13 04:53:40|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734091500000|2024-12-13 12:05:00|107.63|107.13|107.66|107.16|107.66|107.16|107.62|107.12|10
1734065630000|2024-12-13 04:53:50|108.45|107.95|108.44|107.94|108.45|107.95|108.44|107.94|2
1734091510000|2024-12-13 12:05:10|107.67|107.17|107.67|107.17|107.68|107.18|107.67|107.17|3
1734065640000|2024-12-13 04:54:00|108.43|107.93|108.43|107.93|108.45|107.95|108.43|107.93|4
1734091520000|2024-12-13 12:05:20|107.69|107.19|107.69|107.19|107.69|107.19|107.66|107.16|6
1734065650000|2024-12-13 04:54:10|108.42|107.92|108.42|107.92|108.42|107.92|108.39|107.89|5
1734091530000|2024-12-13 12:05:30|107.68|107.18|107.67|107.17|107.69|107.19|107.67|107.17|6
1734065660000|2024-12-13 04:54:20|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|2
1734091540000|2024-12-13 12:05:40|107.68|107.18|107.71|107.21|107.71|107.21|107.68|107.18|3
1734065670000|2024-12-13 04:54:30|108.44|107.94|108.47|107.97|108.48|107.98|108.44|107.94|5
1734091550000|2024-12-13 12:05:50|107.73|107.23|107.72|107.22|107.73|107.23|107.71|107.21|5
1734065680000|2024-12-13 04:54:40|108.48|107.98|108.45|107.95|108.48|107.98|108.44|107.94|6
1734091560000|2024-12-13 12:06:00|107.73|107.23|107.69|107.19|107.73|107.23|107.69|107.19|3
1734065690000|2024-12-13 04:54:50|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734091570000|2024-12-13 12:06:10|107.66|107.16|107.67|107.17|107.67|107.17|107.64|107.14|5
1734065700000|2024-12-13 04:55:00|108.45|107.95|108.44|107.94|108.45|107.95|108.43|107.93|6
1734091580000|2024-12-13 12:06:20|107.66|107.16|107.64|107.14|107.66|107.16|107.64|107.14|3
1734065710000|2024-12-13 04:55:10|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734091590000|2024-12-13 12:06:30|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734065730000|2024-12-13 04:55:30|108.44|107.94|108.41|107.91|108.44|107.94|108.41|107.91|4
1734091600000|2024-12-13 12:06:40|107.62|107.12|107.63|107.13|107.65|107.15|107.62|107.12|5
1734065740000|2024-12-13 04:55:40|108.34|107.84|108.36|107.86|108.37|107.87|108.34|107.84|4
1734091610000|2024-12-13 12:06:50|107.62|107.12|107.62|107.12|107.62|107.12|107.62|107.12|1
1734065750000|2024-12-13 04:55:50|108.37|107.87|108.37|107.87|108.38|107.88|108.37|107.87|3
1734091620000|2024-12-13 12:07:00|107.64|107.14|107.69|107.19|107.69|107.19|107.63|107.13|5
1734065760000|2024-12-13 04:56:00|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734091630000|2024-12-13 12:07:10|107.68|107.18|107.72|107.22|107.72|107.22|107.68|107.18|5
1734065770000|2024-12-13 04:56:10|108.4|107.9|108.42|107.92|108.43|107.93|108.4|107.9|4
1734091640000|2024-12-13 12:07:20|107.73|107.23|107.77|107.27|107.78|107.28|107.72|107.22|5
1734065780000|2024-12-13 04:56:20|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|3
1734091650000|2024-12-13 12:07:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734065790000|2024-12-13 04:56:30|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734091660000|2024-12-13 12:07:40|107.75|107.25|107.72|107.22|107.75|107.25|107.72|107.22|2
1734065800000|2024-12-13 04:56:40|108.39|107.89|108.37|107.87|108.39|107.89|108.37|107.87|5
1734091670000|2024-12-13 12:07:50|107.7|107.2|107.7|107.2|107.7|107.2|107.7|107.2|1
1734065810000|2024-12-13 04:56:50|108.36|107.86|108.29|107.79|108.36|107.86|108.29|107.79|5
1734091680000|2024-12-13 12:08:00|107.73|107.23|107.78|107.28|107.78|107.28|107.73|107.23|9
1734065820000|2024-12-13 04:57:00|108.21|107.71|108.25|107.75|108.26|107.76|108.21|107.71|13
1734091690000|2024-12-13 12:08:10|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|2
1734065830000|2024-12-13 04:57:10|108.24|107.74|108.24|107.74|108.26|107.76|108.24|107.74|4
1734091700000|2024-12-13 12:08:20|107.84|107.34|107.79|107.29|107.84|107.34|107.79|107.29|3
1734065840000|2024-12-13 04:57:20|108.2|107.7|108.15|107.65|108.2|107.7|108.15|107.65|4
1734091710000|2024-12-13 12:08:30|107.78|107.28|107.78|107.28|107.78|107.28|107.75|107.25|5
1734065850000|2024-12-13 04:57:30|108.14|107.64|108.14|107.64|108.15|107.65|108.13|107.63|5
1734091720000|2024-12-13 12:08:40|107.79|107.29|107.8|107.3|107.81|107.31|107.77|107.27|6
1734065860000|2024-12-13 04:57:40|108.15|107.65|108.18|107.68|108.19|107.69|108.15|107.65|9
1734091730000|2024-12-13 12:08:50|107.79|107.29|107.79|107.29|107.79|107.29|107.79|107.29|1
1734065870000|2024-12-13 04:57:50|108.19|107.69|108.19|107.69|108.2|107.7|108.18|107.68|4
1734091740000|2024-12-13 12:09:00|107.77|107.27|107.77|107.27|107.77|107.27|107.77|107.27|1
1734065880000|2024-12-13 04:58:00|108.2|107.7|108.21|107.71|108.22|107.72|108.2|107.7|3
1734091750000|2024-12-13 12:09:10|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|7
1734065900000|2024-12-13 04:58:20|108.2|107.7|108.21|107.71|108.21|107.71|108.19|107.69|5
1734091760000|2024-12-13 12:09:20|107.81|107.31|107.84|107.34|107.85|107.35|107.81|107.31|4
1734065910000|2024-12-13 04:58:30|108.2|107.7|108.22|107.72|108.22|107.72|108.2|107.7|2
1734091770000|2024-12-13 12:09:30|107.85|107.35|107.86|107.36|107.86|107.36|107.85|107.35|2
1734065920000|2024-12-13 04:58:40|108.23|107.73|108.24|107.74|108.24|107.74|108.23|107.73|4
1734091780000|2024-12-13 12:09:40|107.87|107.37|107.86|107.36|107.87|107.37|107.85|107.35|4
1734065930000|2024-12-13 04:58:50|108.23|107.73|108.25|107.75|108.25|107.75|108.21|107.71|5
1734091790000|2024-12-13 12:09:50|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734065940000|2024-12-13 04:59:00|108.24|107.74|108.24|107.74|108.24|107.74|108.24|107.74|1
1734091800000|2024-12-13 12:10:00|107.87|107.37|107.87|107.37|107.87|107.37|107.87|107.37|1
1734065950000|2024-12-13 04:59:10|108.25|107.75|108.23|107.73|108.26|107.76|108.23|107.73|5
1734091810000|2024-12-13 12:10:10|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|2
1734065960000|2024-12-13 04:59:20|108.24|107.74|108.23|107.73|108.25|107.75|108.23|107.73|5
1734091820000|2024-12-13 12:10:20|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|2
1734065970000|2024-12-13 04:59:30|108.25|107.75|108.25|107.75|108.26|107.76|108.24|107.74|4
1734091830000|2024-12-13 12:10:30|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734065980000|2024-12-13 04:59:40|108.24|107.74|108.24|107.74|108.24|107.74|108.24|107.74|1
1734091840000|2024-12-13 12:10:40|107.87|107.37|107.88|107.38|107.89|107.39|107.87|107.37|5
1734065990000|2024-12-13 04:59:50|108.25|107.75|108.26|107.76|108.28|107.78|108.25|107.75|4
1734091850000|2024-12-13 12:10:50|107.89|107.39|107.94|107.44|107.96|107.46|107.89|107.39|6
1734066000000|2024-12-13 05:00:00|108.25|107.75|108.24|107.74|108.25|107.75|108.24|107.74|2
1734091860000|2024-12-13 12:11:00|107.93|107.43|107.93|107.43|107.93|107.43|107.93|107.43|1
1734066010000|2024-12-13 05:00:10|108.18|107.68|108.22|107.72|108.23|107.73|108.17|107.67|12
1734091870000|2024-12-13 12:11:10|107.92|107.42|107.91|107.41|107.93|107.43|107.91|107.41|3
1734066030000|2024-12-13 05:00:30|108.24|107.74|108.32|107.82|108.33|107.83|108.24|107.74|7
1734091880000|2024-12-13 12:11:20|107.9|107.4|107.87|107.37|107.9|107.4|107.87|107.37|6
1734066040000|2024-12-13 05:00:40|108.39|107.89|108.34|107.84|108.39|107.89|108.34|107.84|10
1734091900000|2024-12-13 12:11:40|107.9|107.4|107.89|107.39|107.91|107.41|107.89|107.39|6
1734066050000|2024-12-13 05:00:50|108.33|107.83|108.26|107.76|108.33|107.83|108.26|107.76|5
1734091920000|2024-12-13 12:12:00|107.88|107.38|107.89|107.39|107.9|107.4|107.88|107.38|5
1734066060000|2024-12-13 05:01:00|108.27|107.77|108.31|107.81|108.32|107.82|108.27|107.77|6
1734091930000|2024-12-13 12:12:10|107.9|107.4|107.91|107.41|107.92|107.42|107.9|107.4|3
1734066070000|2024-12-13 05:01:10|108.3|107.8|108.25|107.75|108.3|107.8|108.24|107.74|8
1734091940000|2024-12-13 12:12:20|107.9|107.4|107.87|107.37|107.9|107.4|107.87|107.37|4
1734091950000|2024-12-13 12:12:30|107.88|107.38|107.87|107.37|107.88|107.38|107.87|107.37|2
1734066080000|2024-12-13 05:01:20|108.24|107.74|108.25|107.75|108.26|107.76|108.24|107.74|6
1734091960000|2024-12-13 12:12:40|107.85|107.35|107.84|107.34|107.85|107.35|107.84|107.34|2
1734066090000|2024-12-13 05:01:30|108.26|107.76|108.25|107.75|108.26|107.76|108.25|107.75|2
1734091970000|2024-12-13 12:12:50|107.85|107.35|107.85|107.35|107.85|107.35|107.85|107.35|1
1734091980000|2024-12-13 12:13:00|107.87|107.37|107.85|107.35|107.87|107.37|107.84|107.34|3
1734066100000|2024-12-13 05:01:40|108.2|107.7|108.2|107.7|108.2|107.7|108.2|107.7|1
1734091990000|2024-12-13 12:13:10|107.86|107.36|107.84|107.34|107.86|107.36|107.84|107.34|3
1734092000000|2024-12-13 12:13:20|107.82|107.32|107.82|107.32|107.82|107.32|107.82|107.32|1
1734066110000|2024-12-13 05:01:50|108.19|107.69|108.05|107.55|108.19|107.69|108.05|107.55|9
1734092010000|2024-12-13 12:13:30|107.8|107.3|107.76|107.26|107.8|107.3|107.76|107.26|7
1734066120000|2024-12-13 05:02:00|108.07|107.57|107.98|107.48|108.09|107.59|107.98|107.48|8
1734092020000|2024-12-13 12:13:40|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734092030000|2024-12-13 12:13:50|107.79|107.29|107.78|107.28|107.81|107.31|107.78|107.28|6
1734066130000|2024-12-13 05:02:10|107.97|107.47|107.96|107.46|107.98|107.48|107.92|107.42|12
1734092040000|2024-12-13 12:14:00|107.76|107.26|107.78|107.28|107.78|107.28|107.75|107.25|4
1734092050000|2024-12-13 12:14:10|107.77|107.27|107.7|107.2|107.78|107.28|107.7|107.2|9
1734066140000|2024-12-13 05:02:20|107.97|107.47|108.02|107.52|108.04|107.54|107.97|107.47|7
1734092060000|2024-12-13 12:14:20|107.72|107.22|107.79|107.29|107.8|107.3|107.72|107.22|5
1734066150000|2024-12-13 05:02:30|108.03|107.53|108.11|107.61|108.11|107.61|108.03|107.53|8
1734092070000|2024-12-13 12:14:30|107.8|107.3|107.82|107.32|107.82|107.32|107.8|107.3|2
1734066160000|2024-12-13 05:02:40|108.12|107.62|108.26|107.76|108.26|107.76|108.12|107.62|10
1734092080000|2024-12-13 12:14:40|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734066170000|2024-12-13 05:02:50|108.27|107.77|108.34|107.84|108.34|107.84|108.27|107.77|10
1734092090000|2024-12-13 12:14:50|107.79|107.29|107.79|107.29|107.8|107.3|107.79|107.29|3
1734066180000|2024-12-13 05:03:00|108.35|107.85|108.35|107.85|108.41|107.91|108.33|107.83|16
1734092100000|2024-12-13 12:15:00|107.8|107.3|107.91|107.41|107.92|107.42|107.8|107.3|9
1734066190000|2024-12-13 05:03:10|108.34|107.84|108.34|107.84|108.4|107.9|108.32|107.82|12
1734092110000|2024-12-13 12:15:10|107.95|107.45|108.02|107.52|108.03|107.53|107.95|107.45|5
1734066200000|2024-12-13 05:03:20|108.37|107.87|108.46|107.96|108.47|107.97|108.37|107.87|13
1734092120000|2024-12-13 12:15:20|108.01|107.51|108.04|107.54|108.04|107.54|108.01|107.51|3
1734066210000|2024-12-13 05:03:30|108.44|107.94|108.35|107.85|108.44|107.94|108.35|107.85|11
1734092130000|2024-12-13 12:15:30|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|7
1734066220000|2024-12-13 05:03:40|108.34|107.84|108.31|107.81|108.34|107.84|108.28|107.78|13
1734092140000|2024-12-13 12:15:40|108.11|107.61|108.12|107.62|108.12|107.62|108.08|107.58|5
1734066230000|2024-12-13 05:03:50|108.3|107.8|108.26|107.76|108.3|107.8|108.26|107.76|5
1734092150000|2024-12-13 12:15:50|108.14|107.64|108.1|107.6|108.14|107.64|108.1|107.6|5
1734066240000|2024-12-13 05:04:00|108.27|107.77|108.32|107.82|108.33|107.83|108.27|107.77|7
1734092160000|2024-12-13 12:16:00|108.09|107.59|108.03|107.53|108.09|107.59|108.03|107.53|9
1734066250000|2024-12-13 05:04:10|108.34|107.84|108.28|107.78|108.34|107.84|108.28|107.78|7
1734092170000|2024-12-13 12:16:10|108.04|107.54|108.03|107.53|108.04|107.54|108.03|107.53|2
1734066260000|2024-12-13 05:04:20|108.26|107.76|108.26|107.76|108.26|107.76|108.26|107.76|1
1734092180000|2024-12-13 12:16:20|108.05|107.55|108.03|107.53|108.05|107.55|108.03|107.53|3
1734066270000|2024-12-13 05:04:30|108.28|107.78|108.27|107.77|108.32|107.82|108.27|107.77|8
1734092190000|2024-12-13 12:16:30|108|107.5|108|107.5|108|107.5|108|107.5|1
1734066280000|2024-12-13 05:04:40|108.28|107.78|108.29|107.79|108.29|107.79|108.26|107.76|7
1734092200000|2024-12-13 12:16:40|107.99|107.49|108|107.5|108|107.5|107.96|107.46|5
1734066290000|2024-12-13 05:04:50|108.28|107.78|108.28|107.78|108.28|107.78|108.28|107.78|1
1734092210000|2024-12-13 12:16:50|107.99|107.49|108.05|107.55|108.05|107.55|107.99|107.49|10
1734066300000|2024-12-13 05:05:00|108.3|107.8|108.32|107.82|108.33|107.83|108.3|107.8|6
1734092220000|2024-12-13 12:17:00|108.06|107.56|108.11|107.61|108.11|107.61|108.04|107.54|16
1734066310000|2024-12-13 05:05:10|108.31|107.81|108.23|107.73|108.31|107.81|108.23|107.73|8
1734092230000|2024-12-13 12:17:10|108.12|107.62|108.2|107.7|108.2|107.7|108.12|107.62|10
1734066320000|2024-12-13 05:05:20|108.22|107.72|108.21|107.71|108.23|107.73|108.16|107.66|11
1734092240000|2024-12-13 12:17:20|108.19|107.69|108.11|107.61|108.2|107.7|108.1|107.6|17
1734066330000|2024-12-13 05:05:30|108.22|107.72|108.24|107.74|108.25|107.75|108.22|107.72|5
1734092250000|2024-12-13 12:17:30|108.1|107.6|108.05|107.55|108.11|107.61|108.05|107.55|8
1734066340000|2024-12-13 05:05:40|108.25|107.75|108.3|107.8|108.3|107.8|108.25|107.75|3
1734092260000|2024-12-13 12:17:40|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|5
1734066350000|2024-12-13 05:05:50|108.31|107.81|108.31|107.81|108.32|107.82|108.31|107.81|3
1734092270000|2024-12-13 12:17:50|108.09|107.59|108.09|107.59|108.1|107.6|108.08|107.58|7
1734066360000|2024-12-13 05:06:00|108.33|107.83|108.42|107.92|108.42|107.92|108.33|107.83|9
1734092280000|2024-12-13 12:18:00|108.07|107.57|108.04|107.54|108.07|107.57|108.04|107.54|4
1734066370000|2024-12-13 05:06:10|108.41|107.91|108.34|107.84|108.43|107.93|108.34|107.84|8
1734092290000|2024-12-13 12:18:10|108.06|107.56|108.11|107.61|108.11|107.61|108.06|107.56|4
1734066380000|2024-12-13 05:06:20|108.35|107.85|108.39|107.89|108.39|107.89|108.35|107.85|3
1734092300000|2024-12-13 12:18:20|108.13|107.63|108.19|107.69|108.19|107.69|108.13|107.63|12
1734066390000|2024-12-13 05:06:30|108.37|107.87|108.31|107.81|108.37|107.87|108.31|107.81|5
1734092310000|2024-12-13 12:18:30|108.18|107.68|108.22|107.72|108.22|107.72|108.18|107.68|3
1734066400000|2024-12-13 05:06:40|108.32|107.82|108.33|107.83|108.33|107.83|108.32|107.82|2
1734092320000|2024-12-13 12:18:40|108.23|107.73|108.34|107.84|108.34|107.84|108.23|107.73|6
1734066410000|2024-12-13 05:06:50|108.34|107.84|108.33|107.83|108.35|107.85|108.33|107.83|4
1734092330000|2024-12-13 12:18:50|108.35|107.85|108.31|107.81|108.36|107.86|108.28|107.78|14
1734066420000|2024-12-13 05:07:00|108.31|107.81|108.33|107.83|108.34|107.84|108.31|107.81|3
1734092340000|2024-12-13 12:19:00|108.3|107.8|108.32|107.82|108.32|107.82|108.3|107.8|3
1734066430000|2024-12-13 05:07:10|108.35|107.85|108.5|108|108.52|108.02|108.35|107.85|13
1734092350000|2024-12-13 12:19:10|108.35|107.85|108.33|107.83|108.35|107.85|108.32|107.82|8
1734066440000|2024-12-13 05:07:20|108.49|107.99|108.51|108.01|108.51|108.01|108.49|107.99|3
1734092360000|2024-12-13 12:19:20|108.34|107.84|108.37|107.87|108.37|107.87|108.33|107.83|6
1734066450000|2024-12-13 05:07:30|108.53|108.03|108.51|108.01|108.54|108.04|108.51|108.01|5
1734092370000|2024-12-13 12:19:30|108.39|107.89|108.43|107.93|108.46|107.96|108.39|107.89|9
1734066460000|2024-12-13 05:07:40|108.48|107.98|108.47|107.97|108.49|107.99|108.47|107.97|4
1734092380000|2024-12-13 12:19:40|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734066470000|2024-12-13 05:07:50|108.48|107.98|108.48|107.98|108.48|107.98|108.48|107.98|1
1734092390000|2024-12-13 12:19:50|108.44|107.94|108.42|107.92|108.45|107.95|108.42|107.92|8
1734066480000|2024-12-13 05:08:00|108.51|108.01|108.51|108.01|108.55|108.05|108.5|108|7
1734092400000|2024-12-13 12:20:00|108.43|107.93|108.35|107.85|108.43|107.93|108.35|107.85|11
1734066490000|2024-12-13 05:08:10|108.52|108.02|108.53|108.03|108.54|108.04|108.52|108.02|5
1734092410000|2024-12-13 12:20:10|108.36|107.86|108.41|107.91|108.41|107.91|108.36|107.86|3
1734066500000|2024-12-13 05:08:20|108.55|108.05|108.58|108.08|108.62|108.12|108.55|108.05|5
1734092420000|2024-12-13 12:20:20|108.4|107.9|108.36|107.86|108.41|107.91|108.36|107.86|9
1734066510000|2024-12-13 05:08:30|108.57|108.07|108.59|108.09|108.59|108.09|108.56|108.06|4
1734092430000|2024-12-13 12:20:30|108.35|107.85|108.4|107.9|108.41|107.91|108.35|107.85|17
1734066540000|2024-12-13 05:09:00|108.61|108.11|108.58|108.08|108.62|108.12|108.58|108.08|8
1734092440000|2024-12-13 12:20:40|108.41|107.91|108.44|107.94|108.44|107.94|108.4|107.9|6
1734066550000|2024-12-13 05:09:10|108.6|108.1|108.61|108.11|108.61|108.11|108.6|108.1|2
1734092450000|2024-12-13 12:20:50|108.47|107.97|108.7|108.2|108.7|108.2|108.47|107.97|15
1734066560000|2024-12-13 05:09:20|108.62|108.12|108.69|108.19|108.69|108.19|108.62|108.12|10
1734092460000|2024-12-13 12:21:00|108.69|108.19|108.63|108.13|108.69|108.19|108.63|108.13|7
1734066570000|2024-12-13 05:09:30|108.7|108.2|108.67|108.17|108.72|108.22|108.67|108.17|6
1734092470000|2024-12-13 12:21:10|108.62|108.12|108.55|108.05|108.62|108.12|108.55|108.05|16
1734066580000|2024-12-13 05:09:40|108.66|108.16|108.67|108.17|108.69|108.19|108.66|108.16|3
1734092480000|2024-12-13 12:21:20|108.56|108.06|108.69|108.19|108.7|108.2|108.56|108.06|9
1734066590000|2024-12-13 05:09:50|108.63|108.13|108.62|108.12|108.64|108.14|108.62|108.12|4
1734092490000|2024-12-13 12:21:30|108.68|108.18|108.69|108.19|108.7|108.2|108.67|108.17|11
1734066600000|2024-12-13 05:10:00|108.61|108.11|108.49|107.99|108.61|108.11|108.49|107.99|9
1734092500000|2024-12-13 12:21:40|108.71|108.21|108.72|108.22|108.78|108.28|108.71|108.21|21
1734092510000|2024-12-13 12:21:50|108.73|108.23|109.04|108.54|109.05|108.55|108.73|108.23|16
1734066610000|2024-12-13 05:10:10|108.51|108.01|108.53|108.03|108.53|108.03|108.5|108|6
1734092520000|2024-12-13 12:22:00|109.03|108.53|109.25|108.75|109.25|108.75|109.01|108.51|22
1734066630000|2024-12-13 05:10:30|108.54|108.04|108.54|108.04|108.54|108.04|108.54|108.04|1
1734092530000|2024-12-13 12:22:10|109.29|108.79|109.31|108.81|109.32|108.82|109.14|108.64|26
1734092540000|2024-12-13 12:22:20|109.32|108.82|109.43|108.93|109.43|108.93|109.32|108.82|21
1734066640000|2024-12-13 05:10:40|108.53|108.03|108.52|108.02|108.54|108.04|108.52|108.02|5
1734092550000|2024-12-13 12:22:30|109.44|108.94|109.46|108.96|109.64|109.14|109.44|108.94|28
1734066650000|2024-12-13 05:10:50|108.51|108.01|108.49|107.99|108.52|108.02|108.49|107.99|4
1734092560000|2024-12-13 12:22:40|109.44|108.94|109.43|108.93|109.47|108.97|109.32|108.82|30
1734092570000|2024-12-13 12:22:50|109.45|108.95|109.49|108.99|109.52|109.02|109.44|108.94|20
1734066660000|2024-12-13 05:11:00|108.5|108|108.56|108.06|108.56|108.06|108.5|108|9
1734092580000|2024-12-13 12:23:00|109.47|108.97|109.54|109.04|109.54|109.04|109.41|108.91|23
1734066670000|2024-12-13 05:11:10|108.55|108.05|108.61|108.11|108.61|108.11|108.54|108.04|7
1734092590000|2024-12-13 12:23:10|109.53|109.03|109.43|108.93|109.61|109.11|109.42|108.92|21
1734066680000|2024-12-13 05:11:20|108.63|108.13|108.61|108.11|108.63|108.13|108.61|108.11|7
1734092600000|2024-12-13 12:23:20|109.41|108.91|109.39|108.89|109.41|108.91|109.36|108.86|17
1734066690000|2024-12-13 05:11:30|108.63|108.13|108.62|108.12|108.63|108.13|108.62|108.12|4
1734092610000|2024-12-13 12:23:30|109.36|108.86|109.46|108.96|109.46|108.96|109.33|108.83|24
1734066700000|2024-12-13 05:11:40|108.63|108.13|108.67|108.17|108.68|108.18|108.63|108.13|5
1734092620000|2024-12-13 12:23:40|109.5|109|109.38|108.88|109.5|109|109.38|108.88|18
1734066710000|2024-12-13 05:11:50|108.66|108.16|108.61|108.11|108.66|108.16|108.61|108.11|4
1734092630000|2024-12-13 12:23:50|109.39|108.89|109.29|108.79|109.4|108.9|109.29|108.79|13
1734066720000|2024-12-13 05:12:00|108.62|108.12|108.57|108.07|108.62|108.12|108.57|108.07|4
1734092640000|2024-12-13 12:24:00|109.28|108.78|109.29|108.79|109.41|108.91|109.28|108.78|23
1734092650000|2024-12-13 12:24:10|109.3|108.8|109.09|108.59|109.31|108.81|109.04|108.54|22
1734066730000|2024-12-13 05:12:10|108.56|108.06|108.56|108.06|108.56|108.06|108.56|108.06|1
1734092660000|2024-12-13 12:24:20|109.08|108.58|109.08|108.58|109.11|108.61|109.07|108.57|18
1734066740000|2024-12-13 05:12:20|108.52|108.02|108.52|108.02|108.53|108.03|108.51|108.01|4
1734092670000|2024-12-13 12:24:30|109.09|108.59|109.01|108.51|109.09|108.59|108.98|108.48|20
1734092680000|2024-12-13 12:24:40|109|108.5|109.1|108.6|109.13|108.63|109|108.5|25
1734066750000|2024-12-13 05:12:30|108.53|108.03|108.55|108.05|108.57|108.07|108.53|108.03|6
1734092690000|2024-12-13 12:24:50|109.09|108.59|109.2|108.7|109.2|108.7|109.08|108.58|15
1734066760000|2024-12-13 05:12:40|108.57|108.07|108.59|108.09|108.6|108.1|108.57|108.07|4
1734092700000|2024-12-13 12:25:00|109.23|108.73|109.33|108.83|109.34|108.84|109.19|108.69|27
1734066770000|2024-12-13 05:12:50|108.61|108.11|108.61|108.11|108.61|108.11|108.61|108.11|1
1734092710000|2024-12-13 12:25:10|109.32|108.82|109.24|108.74|109.4|108.9|109.21|108.71|21
1734066780000|2024-12-13 05:13:00|108.6|108.1|108.61|108.11|108.62|108.12|108.6|108.1|5
1734092720000|2024-12-13 12:25:20|109.26|108.76|109.29|108.79|109.33|108.83|109.26|108.76|12
1734066800000|2024-12-13 05:13:20|108.63|108.13|108.64|108.14|108.66|108.16|108.62|108.12|7
1734092730000|2024-12-13 12:25:30|109.3|108.8|109.4|108.9|109.4|108.9|109.29|108.79|18
1734066810000|2024-12-13 05:13:30|108.66|108.16|108.68|108.18|108.68|108.18|108.66|108.16|3
1734092740000|2024-12-13 12:25:40|109.38|108.88|109.39|108.89|109.41|108.91|109.3|108.8|18
1734066820000|2024-12-13 05:13:40|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|2
1734092750000|2024-12-13 12:25:50|109.4|108.9|109.38|108.88|109.41|108.91|109.38|108.88|10
1734066830000|2024-12-13 05:13:50|108.73|108.23|108.73|108.23|108.75|108.25|108.73|108.23|4
1734092760000|2024-12-13 12:26:00|109.37|108.87|109.22|108.72|109.37|108.87|109.22|108.72|13
1734066840000|2024-12-13 05:14:00|108.71|108.21|108.7|108.2|108.71|108.21|108.7|108.2|2
1734092770000|2024-12-13 12:26:10|109.21|108.71|109.29|108.79|109.29|108.79|109.21|108.71|14
1734066850000|2024-12-13 05:14:10|108.68|108.18|108.7|108.2|108.71|108.21|108.68|108.18|8
1734092780000|2024-12-13 12:26:20|109.28|108.78|109.17|108.67|109.28|108.78|109.07|108.57|22
1734066860000|2024-12-13 05:14:20|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|2
1734092790000|2024-12-13 12:26:30|109.18|108.68|109.39|108.89|109.41|108.91|109.18|108.68|20
1734066870000|2024-12-13 05:14:30|108.7|108.2|108.67|108.17|108.7|108.2|108.67|108.17|3
1734092800000|2024-12-13 12:26:40|109.38|108.88|109.55|109.05|109.58|109.08|109.38|108.88|18
1734066880000|2024-12-13 05:14:40|108.68|108.18|108.68|108.18|108.68|108.18|108.68|108.18|1
1734092810000|2024-12-13 12:26:50|109.52|109.02|109.55|109.05|109.58|109.08|109.51|109.01|14
1734066890000|2024-12-13 05:14:50|108.67|108.17|108.67|108.17|108.67|108.17|108.67|108.17|1
1734092820000|2024-12-13 12:27:00|109.54|109.04|109.53|109.03|109.71|109.21|109.53|109.03|20
1734066900000|2024-12-13 05:15:00|108.66|108.16|108.63|108.13|108.66|108.16|108.63|108.13|4
1734092830000|2024-12-13 12:27:10|109.56|109.06|109.48|108.98|109.59|109.09|109.47|108.97|19
1734066910000|2024-12-13 05:15:10|108.64|108.14|108.72|108.22|108.72|108.22|108.64|108.14|8
1734092840000|2024-12-13 12:27:20|109.47|108.97|109.46|108.96|109.48|108.98|109.44|108.94|17
1734066920000|2024-12-13 05:15:20|108.71|108.21|108.7|108.2|108.71|108.21|108.7|108.2|2
1734092850000|2024-12-13 12:27:30|109.45|108.95|109.48|108.98|109.48|108.98|109.44|108.94|9
1734066930000|2024-12-13 05:15:30|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|5
1734092860000|2024-12-13 12:27:40|109.49|108.99|109.47|108.97|109.57|109.07|109.47|108.97|17
1734066940000|2024-12-13 05:15:40|108.76|108.26|108.88|108.38|108.88|108.38|108.76|108.26|13
1734092870000|2024-12-13 12:27:50|109.49|108.99|109.48|108.98|109.49|108.99|109.44|108.94|17
1734066950000|2024-12-13 05:15:50|108.87|108.37|109.03|108.53|109.03|108.53|108.85|108.35|8
1734092880000|2024-12-13 12:28:00|109.47|108.97|109.55|109.05|109.56|109.06|109.47|108.97|19
1734066960000|2024-12-13 05:16:00|109.04|108.54|109.03|108.53|109.07|108.57|109.03|108.53|10
1734092890000|2024-12-13 12:28:10|109.56|109.06|109.48|108.98|109.56|109.06|109.48|108.98|13
1734066970000|2024-12-13 05:16:10|109.07|108.57|109.05|108.55|109.09|108.59|109.04|108.54|10
1734092900000|2024-12-13 12:28:20|109.5|109|109.66|109.16|109.66|109.16|109.5|109|12
1734066980000|2024-12-13 05:16:20|109.04|108.54|108.98|108.48|109.04|108.54|108.98|108.48|7
1734092910000|2024-12-13 12:28:30|109.67|109.17|109.71|109.21|109.72|109.22|109.66|109.16|14
1734066990000|2024-12-13 05:16:30|108.97|108.47|108.99|108.49|108.99|108.49|108.97|108.47|5
1734092920000|2024-12-13 12:28:40|109.7|109.2|109.67|109.17|109.72|109.22|109.66|109.16|20
1734067000000|2024-12-13 05:16:40|109.03|108.53|109.02|108.52|109.04|108.54|109.02|108.52|5
1734092930000|2024-12-13 12:28:50|109.65|109.15|109.68|109.18|109.69|109.19|109.65|109.15|5
1734067010000|2024-12-13 05:16:50|109.01|108.51|108.98|108.48|109.01|108.51|108.98|108.48|3
1734092940000|2024-12-13 12:29:00|109.67|109.17|109.54|109.04|109.67|109.17|109.48|108.98|21
1734067020000|2024-12-13 05:17:00|108.99|108.49|109.02|108.52|109.03|108.53|108.99|108.49|8
1734092950000|2024-12-13 12:29:10|109.52|109.02|109.56|109.06|109.57|109.07|109.5|109|12
1734067030000|2024-12-13 05:17:10|109.04|108.54|109.05|108.55|109.06|108.56|109.03|108.53|7
1734092960000|2024-12-13 12:29:20|109.55|109.05|109.46|108.96|109.56|109.06|109.46|108.96|13
1734067040000|2024-12-13 05:17:20|109.07|108.57|109.07|108.57|109.07|108.57|109.05|108.55|4
1734092970000|2024-12-13 12:29:30|109.45|108.95|109.35|108.85|109.45|108.95|109.34|108.84|20
1734067060000|2024-12-13 05:17:40|109.09|108.59|109.12|108.62|109.13|108.63|109.09|108.59|3
1734092980000|2024-12-13 12:29:40|109.33|108.83|109.26|108.76|109.33|108.83|109.26|108.76|13
1734067070000|2024-12-13 05:17:50|109.1|108.6|109.14|108.64|109.14|108.64|109.06|108.56|8
1734092990000|2024-12-13 12:29:50|109.27|108.77|109.25|108.75|109.27|108.77|109.25|108.75|3
1734067080000|2024-12-13 05:18:00|109.17|108.67|109.25|108.75|109.25|108.75|109.17|108.67|6
1734093000000|2024-12-13 12:30:00|109.27|108.77|109.18|108.68|109.31|108.81|109.18|108.68|14
1734067090000|2024-12-13 05:18:10|109.23|108.73|109.15|108.65|109.24|108.74|109.15|108.65|10
1734093010000|2024-12-13 12:30:10|109.06|108.56|109.01|108.51|109.06|108.56|108.93|108.43|18
1734067100000|2024-12-13 05:18:20|109.16|108.66|109.24|108.74|109.24|108.74|109.15|108.65|6
1734093020000|2024-12-13 12:30:20|108.99|108.49|108.9|108.4|109.01|108.51|108.89|108.39|17
1734067110000|2024-12-13 05:18:30|109.25|108.75|109.23|108.73|109.25|108.75|109.23|108.73|4
1734093030000|2024-12-13 12:30:30|108.92|108.42|108.97|108.47|109.02|108.52|108.92|108.42|15
1734067130000|2024-12-13 05:18:50|109.24|108.74|109.25|108.75|109.26|108.76|109.24|108.74|3
1734093040000|2024-12-13 12:30:40|108.93|108.43|108.87|108.37|108.93|108.43|108.85|108.35|19
1734067140000|2024-12-13 05:19:00|109.26|108.76|109.26|108.76|109.31|108.81|109.26|108.76|8
1734093050000|2024-12-13 12:30:50|108.88|108.38|108.88|108.38|108.89|108.39|108.86|108.36|13
1734067150000|2024-12-13 05:19:10|109.25|108.75|109.15|108.65|109.26|108.76|109.15|108.65|13
1734093060000|2024-12-13 12:31:00|108.87|108.37|108.69|108.19|108.88|108.38|108.64|108.14|20
1734067160000|2024-12-13 05:19:20|109.14|108.64|109.19|108.69|109.19|108.69|109.14|108.64|4
1734093070000|2024-12-13 12:31:10|108.68|108.18|108.79|108.29|108.79|108.29|108.68|108.18|17
1734067170000|2024-12-13 05:19:30|109.18|108.68|109.17|108.67|109.18|108.68|109.16|108.66|4
1734093080000|2024-12-13 12:31:20|108.8|108.3|108.72|108.22|108.8|108.3|108.72|108.22|11
1734067180000|2024-12-13 05:19:40|109.16|108.66|109.18|108.68|109.18|108.68|109.16|108.66|3
1734093090000|2024-12-13 12:31:30|108.7|108.2|108.5|108|108.7|108.2|108.5|108|17
1734067190000|2024-12-13 05:19:50|109.17|108.67|109.16|108.66|109.17|108.67|109.16|108.66|2
1734093100000|2024-12-13 12:31:40|108.48|107.98|108.34|107.84|108.48|107.98|108.32|107.82|17
1734067200000|2024-12-13 05:20:00|109.17|108.67|109.15|108.65|109.21|108.71|109.15|108.65|7
1734093110000|2024-12-13 12:31:50|108.35|107.85|108.41|107.91|108.41|107.91|108.35|107.85|9
1734067210000|2024-12-13 05:20:10|109.13|108.63|109.14|108.64|109.14|108.64|109.13|108.63|2
1734093120000|2024-12-13 12:32:00|108.39|107.89|108.38|107.88|108.4|107.9|108.37|107.87|14
1734067220000|2024-12-13 05:20:20|109.15|108.65|109.16|108.66|109.18|108.68|109.15|108.65|7
1734093130000|2024-12-13 12:32:10|108.39|107.89|108.57|108.07|108.58|108.08|108.38|107.88|20
1734067230000|2024-12-13 05:20:30|109.17|108.67|109.13|108.63|109.17|108.67|109.13|108.63|4
1734093140000|2024-12-13 12:32:20|108.58|108.08|108.58|108.08|108.66|108.16|108.58|108.08|14
1734067240000|2024-12-13 05:20:40|109.14|108.64|109.23|108.73|109.25|108.75|109.14|108.64|6
1734093150000|2024-12-13 12:32:30|108.57|108.07|108.57|108.07|108.58|108.08|108.5|108|16
1734067260000|2024-12-13 05:21:00|109.24|108.74|109.36|108.86|109.36|108.86|109.24|108.74|9
1734093160000|2024-12-13 12:32:40|108.58|108.08|108.61|108.11|108.67|108.17|108.58|108.08|19
1734067270000|2024-12-13 05:21:10|109.35|108.85|109.37|108.87|109.37|108.87|109.35|108.85|3
1734093170000|2024-12-13 12:32:50|108.62|108.12|108.65|108.15|108.65|108.15|108.59|108.09|13
1734067280000|2024-12-13 05:21:20|109.36|108.86|109.37|108.87|109.38|108.88|109.33|108.83|7
1734093180000|2024-12-13 12:33:00|108.67|108.17|108.62|108.12|108.67|108.17|108.6|108.1|11
1734067290000|2024-12-13 05:21:30|109.35|108.85|109.34|108.84|109.35|108.85|109.34|108.84|2
1734093190000|2024-12-13 12:33:10|108.63|108.13|108.46|107.96|108.63|108.13|108.45|107.95|18
1734067300000|2024-12-13 05:21:40|109.33|108.83|109.25|108.75|109.34|108.84|109.25|108.75|5
1734093200000|2024-12-13 12:33:20|108.47|107.97|108.51|108.01|108.51|108.01|108.46|107.96|18
1734067310000|2024-12-13 05:21:50|109.26|108.76|109.23|108.73|109.26|108.76|109.23|108.73|4
1734093210000|2024-12-13 12:33:30|108.53|108.03|108.52|108.02|108.61|108.11|108.52|108.02|17
1734067320000|2024-12-13 05:22:00|109.24|108.74|109.17|108.67|109.26|108.76|109.16|108.66|11
1734093220000|2024-12-13 12:33:40|108.54|108.04|108.56|108.06|108.62|108.12|108.54|108.04|11
1734067330000|2024-12-13 05:22:10|109.16|108.66|109.09|108.59|109.16|108.66|109.09|108.59|7
1734093230000|2024-12-13 12:33:50|108.55|108.05|108.6|108.1|108.6|108.1|108.5|108|10
1734067340000|2024-12-13 05:22:20|109.07|108.57|109.13|108.63|109.14|108.64|109.07|108.57|6
1734093240000|2024-12-13 12:34:00|108.63|108.13|108.58|108.08|108.63|108.13|108.58|108.08|11
1734067350000|2024-12-13 05:22:30|109.15|108.65|109.18|108.68|109.18|108.68|109.15|108.65|7
1734093250000|2024-12-13 12:34:10|108.59|108.09|108.48|107.98|108.59|108.09|108.43|107.93|19
1734067360000|2024-12-13 05:22:40|109.16|108.66|109.06|108.56|109.16|108.66|109.06|108.56|9
1734093260000|2024-12-13 12:34:20|108.47|107.97|108.62|108.12|108.62|108.12|108.47|107.97|14
1734067370000|2024-12-13 05:22:50|109.04|108.54|108.97|108.47|109.04|108.54|108.97|108.47|7
1734093270000|2024-12-13 12:34:30|108.61|108.11|108.52|108.02|108.64|108.14|108.52|108.02|17
1734067380000|2024-12-13 05:23:00|108.98|108.48|109.05|108.55|109.05|108.55|108.98|108.48|7
1734093280000|2024-12-13 12:34:40|108.51|108.01|108.4|107.9|108.51|108.01|108.37|107.87|27
1734067390000|2024-12-13 05:23:10|109.06|108.56|109.06|108.56|109.08|108.58|109.05|108.55|6
1734093290000|2024-12-13 12:34:50|108.39|107.89|108.42|107.92|108.46|107.96|108.37|107.87|12
1734067400000|2024-12-13 05:23:20|109.05|108.55|108.98|108.48|109.05|108.55|108.98|108.48|5
1734093300000|2024-12-13 12:35:00|108.43|107.93|108.61|108.11|108.61|108.11|108.43|107.93|13
1734067410000|2024-12-13 05:23:30|108.97|108.47|108.94|108.44|108.99|108.49|108.93|108.43|10
1734093310000|2024-12-13 12:35:10|108.64|108.14|108.68|108.18|108.69|108.19|108.63|108.13|19
1734093320000|2024-12-13 12:35:20|108.66|108.16|108.59|108.09|108.66|108.16|108.59|108.09|17
1734067420000|2024-12-13 05:23:40|108.93|108.43|108.82|108.32|108.93|108.43|108.8|108.3|14
1734093330000|2024-12-13 12:35:30|108.6|108.1|108.5|108|108.61|108.11|108.5|108|17
1734067430000|2024-12-13 05:23:50|108.81|108.31|108.86|108.36|108.91|108.41|108.81|108.31|10
1734093340000|2024-12-13 12:35:40|108.47|107.97|108.49|107.99|108.55|108.05|108.47|107.97|20
1734067440000|2024-12-13 05:24:00|108.84|108.34|108.87|108.37|108.87|108.37|108.82|108.32|8
1734093350000|2024-12-13 12:35:50|108.46|107.96|108.57|108.07|108.57|108.07|108.46|107.96|19
1734067450000|2024-12-13 05:24:10|108.88|108.38|108.87|108.37|108.89|108.39|108.86|108.36|11
1734093360000|2024-12-13 12:36:00|108.53|108.03|108.55|108.05|108.58|108.08|108.51|108.01|13
1734067460000|2024-12-13 05:24:20|108.88|108.38|108.87|108.37|108.93|108.43|108.87|108.37|8
1734093370000|2024-12-13 12:36:10|108.54|108.04|108.65|108.15|108.66|108.16|108.53|108.03|12
1734067470000|2024-12-13 05:24:30|108.86|108.36|108.85|108.35|108.86|108.36|108.83|108.33|7
1734093380000|2024-12-13 12:36:20|108.66|108.16|108.62|108.12|108.68|108.18|108.62|108.12|12
1734067480000|2024-12-13 05:24:40|108.83|108.33|108.86|108.36|108.89|108.39|108.83|108.33|8
1734093390000|2024-12-13 12:36:30|108.63|108.13|108.56|108.06|108.63|108.13|108.56|108.06|19
1734067490000|2024-12-13 05:24:50|108.85|108.35|108.84|108.34|108.85|108.35|108.82|108.32|8
1734093400000|2024-12-13 12:36:40|108.55|108.05|108.48|107.98|108.55|108.05|108.44|107.94|16
1734067500000|2024-12-13 05:25:00|108.83|108.33|108.82|108.32|108.84|108.34|108.81|108.31|7
1734093410000|2024-12-13 12:36:50|108.47|107.97|108.47|107.97|108.51|108.01|108.46|107.96|16
1734067510000|2024-12-13 05:25:10|108.76|108.26|108.83|108.33|108.83|108.33|108.76|108.26|6
1734093420000|2024-12-13 12:37:00|108.46|107.96|108.39|107.89|108.5|108|108.38|107.88|19
1734067520000|2024-12-13 05:25:20|108.82|108.32|108.76|108.26|108.83|108.33|108.76|108.26|9
1734093430000|2024-12-13 12:37:10|108.41|107.91|108.4|107.9|108.43|107.93|108.36|107.86|12
1734067530000|2024-12-13 05:25:30|108.74|108.24|108.74|108.24|108.74|108.24|108.73|108.23|3
1734093440000|2024-12-13 12:37:20|108.41|107.91|108.53|108.03|108.53|108.03|108.41|107.91|14
1734067540000|2024-12-13 05:25:40|108.69|108.19|108.56|108.06|108.69|108.19|108.56|108.06|10
1734093450000|2024-12-13 12:37:30|108.52|108.02|108.49|107.99|108.52|108.02|108.48|107.98|14
1734067550000|2024-12-13 05:25:50|108.54|108.04|108.54|108.04|108.54|108.04|108.53|108.03|7
1734093460000|2024-12-13 12:37:40|108.48|107.98|108.47|107.97|108.48|107.98|108.43|107.93|15
1734067560000|2024-12-13 05:26:00|108.53|108.03|108.52|108.02|108.54|108.04|108.48|107.98|15
1734093470000|2024-12-13 12:37:50|108.46|107.96|108.42|107.92|108.5|108|108.4|107.9|10
1734067570000|2024-12-13 05:26:10|108.53|108.03|108.53|108.03|108.55|108.05|108.53|108.03|6
1734093480000|2024-12-13 12:38:00|108.43|107.93|108.53|108.03|108.56|108.06|108.43|107.93|18
1734067580000|2024-12-13 05:26:20|108.54|108.04|108.64|108.14|108.66|108.16|108.54|108.04|9
1734093490000|2024-12-13 12:38:10|108.52|108.02|108.63|108.13|108.63|108.13|108.52|108.02|22
1734067590000|2024-12-13 05:26:30|108.63|108.13|108.61|108.11|108.63|108.13|108.6|108.1|4
1734093500000|2024-12-13 12:38:20|108.61|108.11|108.61|108.11|108.62|108.12|108.53|108.03|14
1734067600000|2024-12-13 05:26:40|108.6|108.1|108.59|108.09|108.6|108.1|108.59|108.09|2
1734093510000|2024-12-13 12:38:30|108.62|108.12|108.58|108.08|108.65|108.15|108.58|108.08|13
1734067610000|2024-12-13 05:26:50|108.55|108.05|108.54|108.04|108.56|108.06|108.53|108.03|6
1734093520000|2024-12-13 12:38:40|108.56|108.06|108.52|108.02|108.56|108.06|108.5|108|11
1734067620000|2024-12-13 05:27:00|108.53|108.03|108.52|108.02|108.53|108.03|108.5|108|6
1734093530000|2024-12-13 12:38:50|108.53|108.03|108.58|108.08|108.59|108.09|108.5|108|10
1734067630000|2024-12-13 05:27:10|108.51|108.01|108.48|107.98|108.51|108.01|108.48|107.98|5
1734093540000|2024-12-13 12:39:00|108.57|108.07|108.54|108.04|108.59|108.09|108.52|108.02|14
1734067640000|2024-12-13 05:27:20|108.49|107.99|108.48|107.98|108.49|107.99|108.48|107.98|2
1734093550000|2024-12-13 12:39:10|108.53|108.03|108.49|107.99|108.56|108.06|108.49|107.99|11
1734067650000|2024-12-13 05:27:30|108.43|107.93|108.36|107.86|108.43|107.93|108.36|107.86|12
1734093560000|2024-12-13 12:39:20|108.48|107.98|108.53|108.03|108.54|108.04|108.46|107.96|13
1734067660000|2024-12-13 05:27:40|108.37|107.87|108.38|107.88|108.41|107.91|108.37|107.87|5
1734093570000|2024-12-13 12:39:30|108.54|108.04|108.58|108.08|108.58|108.08|108.53|108.03|12
1734067670000|2024-12-13 05:27:50|108.39|107.89|108.39|107.89|108.44|107.94|108.39|107.89|5
1734093580000|2024-12-13 12:39:40|108.59|108.09|108.72|108.22|108.72|108.22|108.59|108.09|15
1734067680000|2024-12-13 05:28:00|108.38|107.88|108.43|107.93|108.43|107.93|108.36|107.86|5
1734093590000|2024-12-13 12:39:50|108.73|108.23|108.77|108.27|108.77|108.27|108.71|108.21|8
1734067690000|2024-12-13 05:28:10|108.42|107.92|108.6|108.1|108.6|108.1|108.42|107.92|13
1734093600000|2024-12-13 12:40:00|108.75|108.25|108.51|108.01|108.75|108.25|108.51|108.01|22
1734067700000|2024-12-13 05:28:20|108.59|108.09|108.53|108.03|108.59|108.09|108.53|108.03|6
1734093610000|2024-12-13 12:40:10|108.5|108|108.58|108.08|108.58|108.08|108.5|108|11
1734067710000|2024-12-13 05:28:30|108.54|108.04|108.56|108.06|108.56|108.06|108.54|108.04|3
1734093620000|2024-12-13 12:40:20|108.57|108.07|108.53|108.03|108.58|108.08|108.52|108.02|14
1734067720000|2024-12-13 05:28:40|108.57|108.07|108.61|108.11|108.61|108.11|108.54|108.04|13
1734093630000|2024-12-13 12:40:30|108.54|108.04|108.55|108.05|108.58|108.08|108.53|108.03|12
1734067730000|2024-12-13 05:28:50|108.62|108.12|108.6|108.1|108.62|108.12|108.59|108.09|5
1734093640000|2024-12-13 12:40:40|108.56|108.06|108.47|107.97|108.58|108.08|108.47|107.97|15
1734067740000|2024-12-13 05:29:00|108.59|108.09|108.52|108.02|108.59|108.09|108.51|108.01|7
1734093650000|2024-12-13 12:40:50|108.48|107.98|108.5|108|108.51|108.01|108.46|107.96|13
1734067750000|2024-12-13 05:29:10|108.51|108.01|108.51|108.01|108.51|108.01|108.47|107.97|4
1734093660000|2024-12-13 12:41:00|108.49|107.99|108.48|107.98|108.5|108|108.47|107.97|14
1734067760000|2024-12-13 05:29:20|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|6
1734093670000|2024-12-13 12:41:10|108.44|107.94|108.37|107.87|108.44|107.94|108.37|107.87|12
1734067770000|2024-12-13 05:29:30|108.52|108.02|108.51|108.01|108.52|108.02|108.47|107.97|7
1734093680000|2024-12-13 12:41:20|108.36|107.86|108.36|107.86|108.37|107.87|108.36|107.86|13
1734067780000|2024-12-13 05:29:40|108.5|108|108.48|107.98|108.5|108|108.48|107.98|3
1734093690000|2024-12-13 12:41:30|108.34|107.84|108.4|107.9|108.4|107.9|108.34|107.84|14
1734067790000|2024-12-13 05:29:50|108.47|107.97|108.46|107.96|108.47|107.97|108.45|107.95|3
1734093700000|2024-12-13 12:41:40|108.41|107.91|108.48|107.98|108.48|107.98|108.41|107.91|12
1734067800000|2024-12-13 05:30:00|108.51|108.01|108.51|108.01|108.51|108.01|108.48|107.98|9
1734093710000|2024-12-13 12:41:50|108.47|107.97|108.47|107.97|108.48|107.98|108.42|107.92|15
1734067810000|2024-12-13 05:30:10|108.52|108.02|108.48|107.98|108.54|108.04|108.48|107.98|5
1734093720000|2024-12-13 12:42:00|108.46|107.96|108.48|107.98|108.5|108|108.42|107.92|22
1734067820000|2024-12-13 05:30:20|108.47|107.97|108.38|107.88|108.47|107.97|108.38|107.88|12
1734093730000|2024-12-13 12:42:10|108.47|107.97|108.46|107.96|108.47|107.97|108.45|107.95|12
1734093740000|2024-12-13 12:42:20|108.45|107.95|108.48|107.98|108.48|107.98|108.43|107.93|10
1734067830000|2024-12-13 05:30:30|108.4|107.9|108.39|107.89|108.44|107.94|108.39|107.89|7
1734093750000|2024-12-13 12:42:30|108.47|107.97|108.51|108.01|108.52|108.02|108.46|107.96|14
1734093760000|2024-12-13 12:42:40|108.52|108.02|108.57|108.07|108.58|108.08|108.5|108|12
1734067840000|2024-12-13 05:30:40|108.38|107.88|108.42|107.92|108.43|107.93|108.38|107.88|5
1734093770000|2024-12-13 12:42:50|108.56|108.06|108.54|108.04|108.56|108.06|108.51|108.01|8
1734093780000|2024-12-13 12:43:00|108.56|108.06|108.54|108.04|108.56|108.06|108.52|108.02|8
1734067850000|2024-12-13 05:30:50|108.37|107.87|108.4|107.9|108.41|107.91|108.37|107.87|10
1734093790000|2024-12-13 12:43:10|108.53|108.03|108.59|108.09|108.66|108.16|108.52|108.02|13
1734067860000|2024-12-13 05:31:00|108.41|107.91|108.45|107.95|108.5|108|108.41|107.91|13
1734093800000|2024-12-13 12:43:20|108.58|108.08|108.49|107.99|108.59|108.09|108.49|107.99|13
1734093810000|2024-12-13 12:43:30|108.5|108|108.57|108.07|108.57|108.07|108.5|108|8
1734067870000|2024-12-13 05:31:10|108.44|107.94|108.4|107.9|108.44|107.94|108.38|107.88|16
1734093820000|2024-12-13 12:43:40|108.58|108.08|108.64|108.14|108.64|108.14|108.58|108.08|8
1734093830000|2024-12-13 12:43:50|108.65|108.15|108.61|108.11|108.69|108.19|108.61|108.11|12
1734067880000|2024-12-13 05:31:20|108.37|107.87|108.45|107.95|108.45|107.95|108.37|107.87|13
1734093840000|2024-12-13 12:44:00|108.59|108.09|108.58|108.08|108.59|108.09|108.56|108.06|11
1734067890000|2024-12-13 05:31:30|108.44|107.94|108.36|107.86|108.44|107.94|108.36|107.86|6
1734093850000|2024-12-13 12:44:10|108.57|108.07|108.55|108.05|108.6|108.1|108.54|108.04|18
1734093860000|2024-12-13 12:44:20|108.56|108.06|108.6|108.1|108.61|108.11|108.55|108.05|17
1734067900000|2024-12-13 05:31:40|108.32|107.82|108.3|107.8|108.32|107.82|108.3|107.8|2
1734093870000|2024-12-13 12:44:30|108.59|108.09|108.62|108.12|108.62|108.12|108.57|108.07|10
1734093880000|2024-12-13 12:44:40|108.61|108.11|108.49|107.99|108.61|108.11|108.48|107.98|8
1734067910000|2024-12-13 05:31:50|108.29|107.79|108.28|107.78|108.29|107.79|108.28|107.78|2
1734093890000|2024-12-13 12:44:50|108.5|108|108.5|108|108.5|108|108.49|107.99|9
1734067920000|2024-12-13 05:32:00|108.29|107.79|108.31|107.81|108.33|107.83|108.29|107.79|7
1734093900000|2024-12-13 12:45:00|108.51|108.01|108.48|107.98|108.52|108.02|108.48|107.98|14
1734067930000|2024-12-13 05:32:10|108.3|107.8|108.27|107.77|108.3|107.8|108.27|107.77|2
1734093910000|2024-12-13 12:45:10|108.47|107.97|108.48|107.98|108.55|108.05|108.46|107.96|19
1734067940000|2024-12-13 05:32:20|108.26|107.76|108.22|107.72|108.26|107.76|108.18|107.68|8
1734093920000|2024-12-13 12:45:20|108.49|107.99|108.37|107.87|108.49|107.99|108.37|107.87|9
1734067950000|2024-12-13 05:32:30|108.18|107.68|108.18|107.68|108.18|107.68|108.18|107.68|1
1734093930000|2024-12-13 12:45:30|108.26|107.76|108.26|107.76|108.31|107.81|108.22|107.72|12
1734067960000|2024-12-13 05:32:40|108.21|107.71|108.21|107.71|108.22|107.72|108.21|107.71|3
1734093940000|2024-12-13 12:45:40|108.25|107.75|108.4|107.9|108.4|107.9|108.25|107.75|13
1734067970000|2024-12-13 05:32:50|108.2|107.7|108.19|107.69|108.2|107.7|108.18|107.68|3
1734093950000|2024-12-13 12:45:50|108.41|107.91|108.37|107.87|108.41|107.91|108.36|107.86|12
1734067980000|2024-12-13 05:33:00|108.2|107.7|108.2|107.7|108.2|107.7|108.18|107.68|5
1734093960000|2024-12-13 12:46:00|108.36|107.86|108.29|107.79|108.41|107.91|108.29|107.79|19
1734067990000|2024-12-13 05:33:10|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734093970000|2024-12-13 12:46:10|108.28|107.78|108.3|107.8|108.3|107.8|108.24|107.74|15
1734068000000|2024-12-13 05:33:20|108.16|107.66|108.1|107.6|108.16|107.66|108.09|107.59|8
1734093980000|2024-12-13 12:46:20|108.29|107.79|108.28|107.78|108.3|107.8|108.27|107.77|18
1734068010000|2024-12-13 05:33:30|108.11|107.61|108.19|107.69|108.19|107.69|108.11|107.61|11
1734093990000|2024-12-13 12:46:30|108.3|107.8|108.26|107.76|108.36|107.86|108.25|107.75|14
1734068020000|2024-12-13 05:33:40|108.2|107.7|108.22|107.72|108.22|107.72|108.18|107.68|5
1734094000000|2024-12-13 12:46:40|108.25|107.75|108.3|107.8|108.31|107.81|108.19|107.69|18
1734068030000|2024-12-13 05:33:50|108.2|107.7|108.13|107.63|108.2|107.7|108.13|107.63|5
1734094010000|2024-12-13 12:46:50|108.29|107.79|108.26|107.76|108.3|107.8|108.26|107.76|11
1734068040000|2024-12-13 05:34:00|108.14|107.64|108.19|107.69|108.2|107.7|108.14|107.64|8
1734094020000|2024-12-13 12:47:00|108.25|107.75|108.3|107.8|108.3|107.8|108.25|107.75|13
1734068050000|2024-12-13 05:34:10|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|6
1734094030000|2024-12-13 12:47:10|108.29|107.79|108.27|107.77|108.3|107.8|108.25|107.75|14
1734068060000|2024-12-13 05:34:20|108.18|107.68|108.2|107.7|108.2|107.7|108.17|107.67|5
1734094040000|2024-12-13 12:47:20|108.25|107.75|108.18|107.68|108.25|107.75|108.18|107.68|4
1734068070000|2024-12-13 05:34:30|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734094050000|2024-12-13 12:47:30|108.16|107.66|108.1|107.6|108.16|107.66|108.08|107.58|10
1734068090000|2024-12-13 05:34:50|108.19|107.69|108.21|107.71|108.23|107.73|108.19|107.69|4
1734094060000|2024-12-13 12:47:40|108.09|107.59|108.16|107.66|108.16|107.66|108.09|107.59|6
1734068100000|2024-12-13 05:35:00|108.22|107.72|108.24|107.74|108.26|107.76|108.21|107.71|13
1734094070000|2024-12-13 12:47:50|108.15|107.65|108.12|107.62|108.18|107.68|108.1|107.6|12
1734068110000|2024-12-13 05:35:10|108.23|107.73|108.18|107.68|108.23|107.73|108.18|107.68|6
1734094080000|2024-12-13 12:48:00|108.13|107.63|108.28|107.78|108.28|107.78|108.13|107.63|20
1734068120000|2024-12-13 05:35:20|108.19|107.69|108.22|107.72|108.22|107.72|108.19|107.69|3
1734094090000|2024-12-13 12:48:10|108.29|107.79|108.3|107.8|108.31|107.81|108.28|107.78|13
1734068130000|2024-12-13 05:35:30|108.23|107.73|108.25|107.75|108.26|107.76|108.23|107.73|8
1734094100000|2024-12-13 12:48:20|108.32|107.82|108.31|107.81|108.37|107.87|108.31|107.81|12
1734068140000|2024-12-13 05:35:40|108.26|107.76|108.26|107.76|108.27|107.77|108.26|107.76|3
1734094110000|2024-12-13 12:48:30|108.3|107.8|108.37|107.87|108.38|107.88|108.3|107.8|12
1734068150000|2024-12-13 05:35:50|108.27|107.77|108.27|107.77|108.28|107.78|108.27|107.77|3
1734094120000|2024-12-13 12:48:40|108.38|107.88|108.39|107.89|108.4|107.9|108.36|107.86|14
1734068160000|2024-12-13 05:36:00|108.32|107.82|108.32|107.82|108.33|107.83|108.32|107.82|3
1734094130000|2024-12-13 12:48:50|108.38|107.88|108.44|107.94|108.46|107.96|108.38|107.88|14
1734068170000|2024-12-13 05:36:10|108.34|107.84|108.42|107.92|108.44|107.94|108.34|107.84|7
1734094140000|2024-12-13 12:49:00|108.45|107.95|108.4|107.9|108.45|107.95|108.35|107.85|16
1734068180000|2024-12-13 05:36:20|108.44|107.94|108.48|107.98|108.48|107.98|108.44|107.94|4
1734094150000|2024-12-13 12:49:10|108.41|107.91|108.39|107.89|108.41|107.91|108.38|107.88|14
1734068190000|2024-12-13 05:36:30|108.49|107.99|108.53|108.03|108.53|108.03|108.47|107.97|7
1734094160000|2024-12-13 12:49:20|108.4|107.9|108.47|107.97|108.49|107.99|108.4|107.9|13
1734068200000|2024-12-13 05:36:40|108.54|108.04|108.55|108.05|108.6|108.1|108.54|108.04|10
1734094170000|2024-12-13 12:49:30|108.46|107.96|108.38|107.88|108.46|107.96|108.38|107.88|9
1734068210000|2024-12-13 05:36:50|108.54|108.04|108.54|108.04|108.55|108.05|108.51|108.01|7
1734094180000|2024-12-13 12:49:40|108.39|107.89|108.31|107.81|108.42|107.92|108.31|107.81|14
1734068220000|2024-12-13 05:37:00|108.55|108.05|108.61|108.11|108.61|108.11|108.55|108.05|7
1734094190000|2024-12-13 12:49:50|108.32|107.82|108.33|107.83|108.37|107.87|108.31|107.81|12
1734068230000|2024-12-13 05:37:10|108.59|108.09|108.56|108.06|108.59|108.09|108.55|108.05|9
1734094200000|2024-12-13 12:50:00|108.34|107.84|108.4|107.9|108.42|107.92|108.33|107.83|23
1734068240000|2024-12-13 05:37:20|108.55|108.05|108.52|108.02|108.6|108.1|108.52|108.02|13
1734094210000|2024-12-13 12:50:10|108.39|107.89|108.35|107.85|108.39|107.89|108.33|107.83|17
1734068250000|2024-12-13 05:37:30|108.53|108.03|108.5|108|108.54|108.04|108.5|108|7
1734094220000|2024-12-13 12:50:20|108.36|107.86|108.39|107.89|108.41|107.91|108.36|107.86|9
1734068260000|2024-12-13 05:37:40|108.49|107.99|108.52|108.02|108.52|108.02|108.49|107.99|10
1734094230000|2024-12-13 12:50:30|108.38|107.88|108.37|107.87|108.39|107.89|108.36|107.86|16
1734068270000|2024-12-13 05:37:50|108.51|108.01|108.59|108.09|108.59|108.09|108.48|107.98|11
1734094240000|2024-12-13 12:50:40|108.38|107.88|108.31|107.81|108.39|107.89|108.31|107.81|14
1734068280000|2024-12-13 05:38:00|108.58|108.08|108.6|108.1|108.62|108.12|108.58|108.08|7
1734094250000|2024-12-13 12:50:50|108.32|107.82|108.37|107.87|108.39|107.89|108.32|107.82|17
1734068290000|2024-12-13 05:38:10|108.57|108.07|108.52|108.02|108.57|108.07|108.52|108.02|3
1734094260000|2024-12-13 12:51:00|108.36|107.86|108.25|107.75|108.37|107.87|108.25|107.75|12
1734068300000|2024-12-13 05:38:20|108.53|108.03|108.55|108.05|108.55|108.05|108.53|108.03|2
1734094270000|2024-12-13 12:51:10|108.27|107.77|108.28|107.78|108.32|107.82|108.27|107.77|14
1734068320000|2024-12-13 05:38:40|108.56|108.06|108.55|108.05|108.56|108.06|108.55|108.05|2
1734094280000|2024-12-13 12:51:20|108.27|107.77|108.32|107.82|108.32|107.82|108.27|107.77|8
1734068330000|2024-12-13 05:38:50|108.52|108.02|108.52|108.02|108.55|108.05|108.52|108.02|5
1734094290000|2024-12-13 12:51:30|108.3|107.8|108.33|107.83|108.33|107.83|108.3|107.8|6
1734068340000|2024-12-13 05:39:00|108.51|108.01|108.55|108.05|108.55|108.05|108.51|108.01|6
1734094300000|2024-12-13 12:51:40|108.35|107.85|108.36|107.86|108.37|107.87|108.31|107.81|11
1734068350000|2024-12-13 05:39:10|108.56|108.06|108.57|108.07|108.58|108.08|108.54|108.04|7
1734094310000|2024-12-13 12:51:50|108.35|107.85|108.32|107.82|108.35|107.85|108.32|107.82|7
1734068360000|2024-12-13 05:39:20|108.5|108|108.5|108|108.5|108|108.5|108|1
1734094320000|2024-12-13 12:52:00|108.31|107.81|108.41|107.91|108.42|107.92|108.31|107.81|16
1734068370000|2024-12-13 05:39:30|108.49|107.99|108.53|108.03|108.55|108.05|108.49|107.99|7
1734094330000|2024-12-13 12:52:10|108.42|107.92|108.46|107.96|108.48|107.98|108.42|107.92|10
1734068380000|2024-12-13 05:39:40|108.54|108.04|108.52|108.02|108.57|108.07|108.52|108.02|8
1734094340000|2024-12-13 12:52:20|108.44|107.94|108.39|107.89|108.44|107.94|108.37|107.87|11
1734068390000|2024-12-13 05:39:50|108.51|108.01|108.51|108.01|108.51|108.01|108.51|108.01|1
1734094350000|2024-12-13 12:52:30|108.38|107.88|108.38|107.88|108.39|107.89|108.36|107.86|11
1734068400000|2024-12-13 05:40:00|108.47|107.97|108.53|108.03|108.53|108.03|108.45|107.95|6
1734094360000|2024-12-13 12:52:40|108.37|107.87|108.36|107.86|108.38|107.88|108.36|107.86|6
1734068410000|2024-12-13 05:40:10|108.56|108.06|108.61|108.11|108.61|108.11|108.56|108.06|3
1734094370000|2024-12-13 12:52:50|108.31|107.81|108.33|107.83|108.33|107.83|108.31|107.81|9
1734068420000|2024-12-13 05:40:20|108.59|108.09|108.58|108.08|108.59|108.09|108.58|108.08|2
1734094380000|2024-12-13 12:53:00|108.32|107.82|108.3|107.8|108.32|107.82|108.28|107.78|16
1734068430000|2024-12-13 05:40:30|108.56|108.06|108.56|108.06|108.57|108.07|108.56|108.06|3
1734094390000|2024-12-13 12:53:10|108.32|107.82|108.4|107.9|108.4|107.9|108.32|107.82|12
1734068440000|2024-12-13 05:40:40|108.57|108.07|108.6|108.1|108.6|108.1|108.57|108.07|5
1734094400000|2024-12-13 12:53:20|108.39|107.89|108.4|107.9|108.4|107.9|108.39|107.89|2
1734068450000|2024-12-13 05:40:50|108.59|108.09|108.56|108.06|108.61|108.11|108.56|108.06|6
1734094410000|2024-12-13 12:53:30|108.37|107.87|108.37|107.87|108.38|107.88|108.37|107.87|3
1734068460000|2024-12-13 05:41:00|108.55|108.05|108.57|108.07|108.57|108.07|108.5|108|9
1734094420000|2024-12-13 12:53:40|108.33|107.83|108.34|107.84|108.34|107.84|108.32|107.82|10
1734068470000|2024-12-13 05:41:10|108.58|108.08|108.59|108.09|108.61|108.11|108.58|108.08|4
1734094430000|2024-12-13 12:53:50|108.33|107.83|108.38|107.88|108.38|107.88|108.33|107.83|5
1734068480000|2024-12-13 05:41:20|108.58|108.08|108.59|108.09|108.61|108.11|108.56|108.06|5
1734094440000|2024-12-13 12:54:00|108.37|107.87|108.38|107.88|108.39|107.89|108.37|107.87|10
1734068490000|2024-12-13 05:41:30|108.6|108.1|108.63|108.13|108.64|108.14|108.6|108.1|5
1734094450000|2024-12-13 12:54:10|108.39|107.89|108.4|107.9|108.4|107.9|108.37|107.87|11
1734068500000|2024-12-13 05:41:40|108.64|108.14|108.65|108.15|108.65|108.15|108.64|108.14|2
1734094460000|2024-12-13 12:54:20|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734068510000|2024-12-13 05:41:50|108.66|108.16|108.67|108.17|108.68|108.18|108.66|108.16|4
1734094470000|2024-12-13 12:54:30|108.45|107.95|108.49|107.99|108.49|107.99|108.45|107.95|5
1734068520000|2024-12-13 05:42:00|108.66|108.16|108.54|108.04|108.66|108.16|108.5|108|7
1734094480000|2024-12-13 12:54:40|108.47|107.97|108.47|107.97|108.5|108|108.46|107.96|15
1734068530000|2024-12-13 05:42:10|108.56|108.06|108.57|108.07|108.57|108.07|108.55|108.05|4
1734094490000|2024-12-13 12:54:50|108.46|107.96|108.47|107.97|108.48|107.98|108.46|107.96|8
1734068540000|2024-12-13 05:42:20|108.58|108.08|108.59|108.09|108.6|108.1|108.57|108.07|4
1734094500000|2024-12-13 12:55:00|108.5|108|108.59|108.09|108.59|108.09|108.49|107.99|12
1734068550000|2024-12-13 05:42:30|108.6|108.1|108.56|108.06|108.6|108.1|108.56|108.06|8
1734094510000|2024-12-13 12:55:10|108.58|108.08|108.63|108.13|108.66|108.16|108.58|108.08|17
1734068560000|2024-12-13 05:42:40|108.55|108.05|108.52|108.02|108.57|108.07|108.52|108.02|5
1734094520000|2024-12-13 12:55:20|108.62|108.12|108.59|108.09|108.62|108.12|108.59|108.09|12
1734068570000|2024-12-13 05:42:50|108.51|108.01|108.48|107.98|108.51|108.01|108.48|107.98|3
1734094530000|2024-12-13 12:55:30|108.6|108.1|108.69|108.19|108.69|108.19|108.6|108.1|10
1734068580000|2024-12-13 05:43:00|108.47|107.97|108.5|108|108.52|108.02|108.47|107.97|5
1734094540000|2024-12-13 12:55:40|108.68|108.18|108.72|108.22|108.72|108.22|108.67|108.17|13
1734068590000|2024-12-13 05:43:10|108.51|108.01|108.56|108.06|108.57|108.07|108.51|108.01|5
1734094550000|2024-12-13 12:55:50|108.71|108.21|108.72|108.22|108.73|108.23|108.7|108.2|10
1734068600000|2024-12-13 05:43:20|108.57|108.07|108.56|108.06|108.57|108.07|108.56|108.06|2
1734094560000|2024-12-13 12:56:00|108.7|108.2|108.65|108.15|108.7|108.2|108.65|108.15|11
1734068610000|2024-12-13 05:43:30|108.57|108.07|108.55|108.05|108.57|108.07|108.54|108.04|5
1734094570000|2024-12-13 12:56:10|108.67|108.17|108.68|108.18|108.69|108.19|108.62|108.12|16
1734068620000|2024-12-13 05:43:40|108.54|108.04|108.56|108.06|108.57|108.07|108.54|108.04|5
1734094580000|2024-12-13 12:56:20|108.67|108.17|108.73|108.23|108.74|108.24|108.67|108.17|14
1734068630000|2024-12-13 05:43:50|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734094590000|2024-12-13 12:56:30|108.72|108.22|108.71|108.21|108.72|108.22|108.68|108.18|13
1734068640000|2024-12-13 05:44:00|108.56|108.06|108.55|108.05|108.56|108.06|108.55|108.05|2
1734094600000|2024-12-13 12:56:40|108.7|108.2|108.62|108.12|108.7|108.2|108.62|108.12|8
1734068660000|2024-12-13 05:44:20|108.54|108.04|108.54|108.04|108.54|108.04|108.54|108.04|1
1734094610000|2024-12-13 12:56:50|108.63|108.13|108.68|108.18|108.68|108.18|108.63|108.13|7
1734068680000|2024-12-13 05:44:40|108.53|108.03|108.49|107.99|108.53|108.03|108.49|107.99|2
1734094620000|2024-12-13 12:57:00|108.67|108.17|108.69|108.19|108.7|108.2|108.67|108.17|15
1734068690000|2024-12-13 05:44:50|108.47|107.97|108.47|107.97|108.47|107.97|108.47|107.97|1
1734094630000|2024-12-13 12:57:10|108.68|108.18|108.67|108.17|108.69|108.19|108.66|108.16|14
1734068700000|2024-12-13 05:45:00|108.46|107.96|108.4|107.9|108.46|107.96|108.37|107.87|13
1734094640000|2024-12-13 12:57:20|108.66|108.16|108.72|108.22|108.72|108.22|108.65|108.15|7
1734068710000|2024-12-13 05:45:10|108.39|107.89|108.4|107.9|108.41|107.91|108.36|107.86|15
1734094650000|2024-12-13 12:57:30|108.73|108.23|108.81|108.31|108.82|108.32|108.73|108.23|8
1734068720000|2024-12-13 05:45:20|108.41|107.91|108.25|107.75|108.41|107.91|108.25|107.75|10
1734094660000|2024-12-13 12:57:40|108.82|108.32|108.81|108.31|108.82|108.32|108.8|108.3|4
1734068730000|2024-12-13 05:45:30|108.24|107.74|108.27|107.77|108.27|107.77|108.18|107.68|17
1734094670000|2024-12-13 12:57:50|108.82|108.32|108.77|108.27|108.82|108.32|108.77|108.27|10
1734068740000|2024-12-13 05:45:40|108.24|107.74|108.24|107.74|108.26|107.76|108.24|107.74|12
1734094680000|2024-12-13 12:58:00|108.76|108.26|108.72|108.22|108.76|108.26|108.7|108.2|10
1734068750000|2024-12-13 05:45:50|108.23|107.73|108.14|107.64|108.23|107.73|108.13|107.63|8
1734094690000|2024-12-13 12:58:10|108.73|108.23|108.68|108.18|108.73|108.23|108.68|108.18|5
1734068760000|2024-12-13 05:46:00|108.16|107.66|108.19|107.69|108.22|107.72|108.16|107.66|10
1734094700000|2024-12-13 12:58:20|108.67|108.17|108.68|108.18|108.68|108.18|108.66|108.16|4
1734068770000|2024-12-13 05:46:10|108.2|107.7|108.37|107.87|108.37|107.87|108.2|107.7|16
1734094710000|2024-12-13 12:58:30|108.7|108.2|108.7|108.2|108.71|108.21|108.7|108.2|3
1734068780000|2024-12-13 05:46:20|108.36|107.86|108.37|107.87|108.37|107.87|108.33|107.83|7
1734094720000|2024-12-13 12:58:40|108.69|108.19|108.74|108.24|108.74|108.24|108.69|108.19|5
1734068800000|2024-12-13 05:46:40|108.38|107.88|108.41|107.91|108.44|107.94|108.38|107.88|12
1734094730000|2024-12-13 12:58:50|108.8|108.3|108.79|108.29|108.81|108.31|108.79|108.29|4
1734068810000|2024-12-13 05:46:50|108.4|107.9|108.4|107.9|108.4|107.9|108.4|107.9|1
1734094740000|2024-12-13 12:59:00|108.8|108.3|108.9|108.4|108.9|108.4|108.8|108.3|13
1734068820000|2024-12-13 05:47:00|108.41|107.91|108.48|107.98|108.49|107.99|108.41|107.91|6
1734094750000|2024-12-13 12:59:10|108.91|108.41|108.91|108.41|108.93|108.43|108.9|108.4|11
1734068830000|2024-12-13 05:47:10|108.49|107.99|108.42|107.92|108.5|108|108.4|107.9|10
1734094760000|2024-12-13 12:59:20|108.9|108.4|108.92|108.42|108.96|108.46|108.9|108.4|15
1734068840000|2024-12-13 05:47:20|108.43|107.93|108.42|107.92|108.44|107.94|108.42|107.92|10
1734094770000|2024-12-13 12:59:30|108.91|108.41|108.83|108.33|108.91|108.41|108.83|108.33|9
1734068850000|2024-12-13 05:47:30|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|7
1734094780000|2024-12-13 12:59:40|108.84|108.34|108.85|108.35|108.85|108.35|108.83|108.33|11
1734068860000|2024-12-13 05:47:40|108.4|107.9|108.49|107.99|108.52|108.02|108.36|107.86|16
1734094790000|2024-12-13 12:59:50|108.86|108.36|108.88|108.38|108.9|108.4|108.86|108.36|13
1734068870000|2024-12-13 05:47:50|108.48|107.98|108.41|107.91|108.48|107.98|108.41|107.91|11
1734094800000|2024-12-13 13:00:00|108.89|108.39|109.07|108.57|109.07|108.57|108.89|108.39|10
1734068880000|2024-12-13 05:48:00|108.4|107.9|108.39|107.89|108.4|107.9|108.36|107.86|12
1734094810000|2024-12-13 13:00:10|109.06|108.56|109.03|108.53|109.06|108.56|109.01|108.51|16
1734068890000|2024-12-13 05:48:10|108.43|107.93|108.47|107.97|108.49|107.99|108.4|107.9|10
1734094820000|2024-12-13 13:00:20|109.04|108.54|108.96|108.46|109.04|108.54|108.96|108.46|7
1734068900000|2024-12-13 05:48:20|108.48|107.98|108.51|108.01|108.53|108.03|108.46|107.96|14
1734094830000|2024-12-13 13:00:30|108.95|108.45|108.97|108.47|108.97|108.47|108.95|108.45|4
1734068910000|2024-12-13 05:48:30|108.53|108.03|108.57|108.07|108.57|108.07|108.53|108.03|4
1734094840000|2024-12-13 13:00:40|108.96|108.46|108.96|108.46|108.96|108.46|108.95|108.45|3
1734068920000|2024-12-13 05:48:40|108.58|108.08|108.51|108.01|108.62|108.12|108.51|108.01|5
1734094850000|2024-12-13 13:00:50|108.98|108.48|108.93|108.43|108.98|108.48|108.93|108.43|12
1734068930000|2024-12-13 05:48:50|108.52|108.02|108.5|108|108.54|108.04|108.5|108|7
1734094860000|2024-12-13 13:01:00|108.94|108.44|108.91|108.41|108.94|108.44|108.88|108.38|18
1734068940000|2024-12-13 05:49:00|108.52|108.02|108.53|108.03|108.53|108.03|108.52|108.02|2
1734094870000|2024-12-13 13:01:10|108.92|108.42|108.93|108.43|108.96|108.46|108.92|108.42|12
1734068950000|2024-12-13 05:49:10|108.46|107.96|108.51|108.01|108.51|108.01|108.43|107.93|12
1734094880000|2024-12-13 13:01:20|108.92|108.42|108.91|108.41|108.99|108.49|108.91|108.41|12
1734068960000|2024-12-13 05:49:20|108.5|108|108.52|108.02|108.52|108.02|108.5|108|7
1734094890000|2024-12-13 13:01:30|108.9|108.4|108.93|108.43|108.96|108.46|108.9|108.4|7
1734068970000|2024-12-13 05:49:30|108.51|108.01|108.43|107.93|108.51|108.01|108.43|107.93|7
1734094900000|2024-12-13 13:01:40|108.95|108.45|108.96|108.46|108.99|108.49|108.95|108.45|11
1734068980000|2024-12-13 05:49:40|108.44|107.94|108.46|107.96|108.49|107.99|108.44|107.94|9
1734094910000|2024-12-13 13:01:50|108.94|108.44|108.96|108.46|108.96|108.46|108.94|108.44|7
1734068990000|2024-12-13 05:49:50|108.44|107.94|108.45|107.95|108.46|107.96|108.44|107.94|4
1734094920000|2024-12-13 13:02:00|108.95|108.45|108.95|108.45|108.97|108.47|108.93|108.43|21
1734069000000|2024-12-13 05:50:00|108.44|107.94|108.39|107.89|108.44|107.94|108.38|107.88|4
1734094930000|2024-12-13 13:02:10|108.96|108.46|108.91|108.41|108.97|108.47|108.9|108.4|16
1734069010000|2024-12-13 05:50:10|108.4|107.9|108.48|107.98|108.5|108|108.4|107.9|10
1734094940000|2024-12-13 13:02:20|108.9|108.4|108.88|108.38|108.91|108.41|108.85|108.35|11
1734069020000|2024-12-13 05:50:20|108.44|107.94|108.39|107.89|108.44|107.94|108.39|107.89|3
1734094960000|2024-12-13 13:02:40|108.9|108.4|108.9|108.4|108.92|108.42|108.9|108.4|11
1734069030000|2024-12-13 05:50:30|108.38|107.88|108.34|107.84|108.38|107.88|108.32|107.82|8
1734094970000|2024-12-13 13:02:50|108.89|108.39|108.78|108.28|108.89|108.39|108.78|108.28|16
1734069040000|2024-12-13 05:50:40|108.35|107.85|108.44|107.94|108.45|107.95|108.35|107.85|10
1734094980000|2024-12-13 13:03:00|108.76|108.26|108.74|108.24|108.76|108.26|108.74|108.24|5
1734069060000|2024-12-13 05:51:00|108.46|107.96|108.46|107.96|108.46|107.96|108.46|107.96|1
1734094990000|2024-12-13 13:03:10|108.73|108.23|108.74|108.24|108.74|108.24|108.71|108.21|15
1734069070000|2024-12-13 05:51:10|108.47|107.97|108.46|107.96|108.47|107.97|108.46|107.96|2
1734095000000|2024-12-13 13:03:20|108.75|108.25|108.79|108.29|108.8|108.3|108.75|108.25|12
1734069080000|2024-12-13 05:51:20|108.42|107.92|108.41|107.91|108.42|107.92|108.32|107.82|10
1734095010000|2024-12-13 13:03:30|108.8|108.3|108.76|108.26|108.8|108.3|108.76|108.26|11
1734069090000|2024-12-13 05:51:30|108.38|107.88|108.39|107.89|108.41|107.91|108.37|107.87|6
1734095020000|2024-12-13 13:03:40|108.77|108.27|108.84|108.34|108.84|108.34|108.77|108.27|8
1734069100000|2024-12-13 05:51:40|108.4|107.9|108.39|107.89|108.4|107.9|108.35|107.85|7
1734095030000|2024-12-13 13:03:50|108.83|108.33|108.83|108.33|108.83|108.33|108.83|108.33|1
1734069110000|2024-12-13 05:51:50|108.4|107.9|108.36|107.86|108.4|107.9|108.36|107.86|4
1734095040000|2024-12-13 13:04:00|108.85|108.35|108.82|108.32|108.87|108.37|108.82|108.32|9
1734069120000|2024-12-13 05:52:00|108.34|107.84|108.27|107.77|108.34|107.84|108.27|107.77|3
1734095050000|2024-12-13 13:04:10|108.83|108.33|108.8|108.3|108.83|108.33|108.79|108.29|8
1734069130000|2024-12-13 05:52:10|108.33|107.83|108.36|107.86|108.36|107.86|108.32|107.82|5
1734095060000|2024-12-13 13:04:20|108.79|108.29|108.8|108.3|108.8|108.3|108.79|108.29|2
1734069140000|2024-12-13 05:52:20|108.37|107.87|108.43|107.93|108.43|107.93|108.37|107.87|5
1734095070000|2024-12-13 13:04:30|108.79|108.29|108.79|108.29|108.79|108.29|108.77|108.27|7
1734069150000|2024-12-13 05:52:30|108.4|107.9|108.39|107.89|108.4|107.9|108.39|107.89|2
1734095080000|2024-12-13 13:04:40|108.8|108.3|108.79|108.29|108.81|108.31|108.78|108.28|14
1734069160000|2024-12-13 05:52:40|108.41|107.91|108.41|107.91|108.42|107.92|108.41|107.91|3
1734095090000|2024-12-13 13:04:50|108.78|108.28|108.71|108.21|108.78|108.28|108.71|108.21|10
1734069170000|2024-12-13 05:52:50|108.42|107.92|108.49|107.99|108.49|107.99|108.42|107.92|7
1734095100000|2024-12-13 13:05:00|108.72|108.22|108.73|108.23|108.76|108.26|108.72|108.22|9
1734069180000|2024-12-13 05:53:00|108.48|107.98|108.47|107.97|108.48|107.98|108.46|107.96|4
1734095110000|2024-12-13 13:05:10|108.72|108.22|108.78|108.28|108.81|108.31|108.72|108.22|16
1734069190000|2024-12-13 05:53:10|108.48|107.98|108.58|108.08|108.62|108.12|108.48|107.98|14
1734095120000|2024-12-13 13:05:20|108.77|108.27|108.76|108.26|108.77|108.27|108.75|108.25|6
1734069200000|2024-12-13 05:53:20|108.59|108.09|108.63|108.13|108.64|108.14|108.59|108.09|6
1734095130000|2024-12-13 13:05:30|108.75|108.25|108.76|108.26|108.76|108.26|108.75|108.25|2
1734069210000|2024-12-13 05:53:30|108.64|108.14|108.61|108.11|108.65|108.15|108.61|108.11|5
1734095140000|2024-12-13 13:05:40|108.77|108.27|108.81|108.31|108.83|108.33|108.77|108.27|11
1734069220000|2024-12-13 05:53:40|108.6|108.1|108.59|108.09|108.6|108.1|108.59|108.09|2
1734095150000|2024-12-13 13:05:50|108.82|108.32|108.77|108.27|108.82|108.32|108.77|108.27|11
1734069230000|2024-12-13 05:53:50|108.6|108.1|108.61|108.11|108.62|108.12|108.6|108.1|3
1734095160000|2024-12-13 13:06:00|108.76|108.26|108.71|108.21|108.76|108.26|108.69|108.19|13
1734069240000|2024-12-13 05:54:00|108.62|108.12|108.6|108.1|108.62|108.12|108.6|108.1|3
1734095170000|2024-12-13 13:06:10|108.7|108.2|108.68|108.18|108.7|108.2|108.67|108.17|8
1734069250000|2024-12-13 05:54:10|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|4
1734095180000|2024-12-13 13:06:20|108.67|108.17|108.71|108.21|108.72|108.22|108.67|108.17|8
1734069260000|2024-12-13 05:54:20|108.54|108.04|108.53|108.03|108.54|108.04|108.53|108.03|2
1734095190000|2024-12-13 13:06:30|108.7|108.2|108.69|108.19|108.71|108.21|108.69|108.19|6
1734069270000|2024-12-13 05:54:30|108.51|108.01|108.48|107.98|108.51|108.01|108.47|107.97|7
1734095200000|2024-12-13 13:06:40|108.7|108.2|108.7|108.2|108.72|108.22|108.7|108.2|7
1734069280000|2024-12-13 05:54:40|108.47|107.97|108.37|107.87|108.47|107.97|108.37|107.87|6
1734095210000|2024-12-13 13:06:50|108.69|108.19|108.69|108.19|108.69|108.19|108.67|108.17|7
1734069290000|2024-12-13 05:54:50|108.38|107.88|108.33|107.83|108.39|107.89|108.32|107.82|7
1734095220000|2024-12-13 13:07:00|108.7|108.2|108.73|108.23|108.73|108.23|108.69|108.19|7
1734069300000|2024-12-13 05:55:00|108.34|107.84|108.38|107.88|108.38|107.88|108.34|107.84|10
1734095230000|2024-12-13 13:07:10|108.72|108.22|108.61|108.11|108.72|108.22|108.6|108.1|14
1734069310000|2024-12-13 05:55:10|108.35|107.85|108.36|107.86|108.39|107.89|108.35|107.85|5
1734095240000|2024-12-13 13:07:20|108.6|108.1|108.68|108.18|108.68|108.18|108.6|108.1|6
1734069320000|2024-12-13 05:55:20|108.35|107.85|108.31|107.81|108.35|107.85|108.31|107.81|3
1734095250000|2024-12-13 13:07:30|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|4
1734069330000|2024-12-13 05:55:30|108.26|107.76|108.19|107.69|108.26|107.76|108.19|107.69|4
1734095440000|2024-12-13 13:10:40|108.66|108.16|108.63|108.13|108.66|108.16|108.6|108.1|6
1734069340000|2024-12-13 05:55:40|108.16|107.66|108.17|107.67|108.18|107.68|108.14|107.64|11
1734095450000|2024-12-13 13:10:50|108.62|108.12|108.61|108.11|108.63|108.13|108.59|108.09|9
1734069350000|2024-12-13 05:55:50|108.18|107.68|108.12|107.62|108.21|107.71|108.12|107.62|10
1734095460000|2024-12-13 13:11:00|108.63|108.13|108.61|108.11|108.64|108.14|108.59|108.09|14
1734069360000|2024-12-13 05:56:00|108.1|107.6|108.11|107.61|108.11|107.61|108|107.5|12
1734095470000|2024-12-13 13:11:10|108.6|108.1|108.58|108.08|108.63|108.13|108.58|108.08|11
1734069370000|2024-12-13 05:56:10|108.13|107.63|108.24|107.74|108.24|107.74|108.13|107.63|8
1734095480000|2024-12-13 13:11:20|108.55|108.05|108.54|108.04|108.56|108.06|108.51|108.01|12
1734069380000|2024-12-13 05:56:20|108.23|107.73|108.22|107.72|108.23|107.73|108.19|107.69|7
1734095490000|2024-12-13 13:11:30|108.55|108.05|108.57|108.07|108.57|108.07|108.54|108.04|17
1734069390000|2024-12-13 05:56:30|108.21|107.71|108.19|107.69|108.22|107.72|108.19|107.69|6
1734095500000|2024-12-13 13:11:40|108.56|108.06|108.56|108.06|108.56|108.06|108.53|108.03|8
1734069400000|2024-12-13 05:56:40|108.22|107.72|108.23|107.73|108.23|107.73|108.22|107.72|2
1734095510000|2024-12-13 13:11:50|108.6|108.1|108.58|108.08|108.6|108.1|108.58|108.08|5
1734069410000|2024-12-13 05:56:50|108.22|107.72|108.19|107.69|108.24|107.74|108.19|107.69|5
1734095520000|2024-12-13 13:12:00|108.59|108.09|108.57|108.07|108.61|108.11|108.55|108.05|17
1734069420000|2024-12-13 05:57:00|108.2|107.7|108.24|107.74|108.25|107.75|108.19|107.69|7
1734095530000|2024-12-13 13:12:10|108.56|108.06|108.51|108.01|108.56|108.06|108.49|107.99|13
1734069430000|2024-12-13 05:57:10|108.26|107.76|108.26|107.76|108.28|107.78|108.26|107.76|6
1734095540000|2024-12-13 13:12:20|108.52|108.02|108.46|107.96|108.55|108.05|108.46|107.96|13
1734069440000|2024-12-13 05:57:20|108.25|107.75|108.22|107.72|108.25|107.75|108.22|107.72|6
1734095550000|2024-12-13 13:12:30|108.44|107.94|108.4|107.9|108.45|107.95|108.39|107.89|6
1734069450000|2024-12-13 05:57:30|108.21|107.71|108.26|107.76|108.26|107.76|108.21|107.71|7
1734095560000|2024-12-13 13:12:40|108.39|107.89|108.47|107.97|108.47|107.97|108.39|107.89|11
1734069460000|2024-12-13 05:57:40|108.24|107.74|108.25|107.75|108.26|107.76|108.24|107.74|4
1734095570000|2024-12-13 13:12:50|108.46|107.96|108.47|107.97|108.49|107.99|108.45|107.95|11
1734069470000|2024-12-13 05:57:50|108.27|107.77|108.27|107.77|108.27|107.77|108.27|107.77|1
1734095580000|2024-12-13 13:13:00|108.46|107.96|108.45|107.95|108.46|107.96|108.45|107.95|6
1734069480000|2024-12-13 05:58:00|108.25|107.75|108.2|107.7|108.25|107.75|108.2|107.7|2
1734095590000|2024-12-13 13:13:10|108.41|107.91|108.35|107.85|108.43|107.93|108.35|107.85|8
1734069490000|2024-12-13 05:58:10|108.23|107.73|108.24|107.74|108.25|107.75|108.23|107.73|4
1734095600000|2024-12-13 13:13:20|108.31|107.81|108.39|107.89|108.4|107.9|108.31|107.81|8
1734069510000|2024-12-13 05:58:30|108.21|107.71|108.17|107.67|108.21|107.71|108.17|107.67|2
1734095610000|2024-12-13 13:13:30|108.4|107.9|108.46|107.96|108.46|107.96|108.4|107.9|5
1734069520000|2024-12-13 05:58:40|108.16|107.66|108.18|107.68|108.18|107.68|108.14|107.64|10
1734095620000|2024-12-13 13:13:40|108.45|107.95|108.45|107.95|108.46|107.96|108.44|107.94|5
1734069530000|2024-12-13 05:58:50|108.2|107.7|108.2|107.7|108.22|107.72|108.2|107.7|5
1734095630000|2024-12-13 13:13:50|108.46|107.96|108.48|107.98|108.48|107.98|108.46|107.96|3
1734069540000|2024-12-13 05:59:00|108.19|107.69|108.17|107.67|108.19|107.69|108.15|107.65|6
1734095640000|2024-12-13 13:14:00|108.49|107.99|108.59|108.09|108.59|108.09|108.49|107.99|9
1734069550000|2024-12-13 05:59:10|108.18|107.68|108.11|107.61|108.18|107.68|108.11|107.61|9
1734095650000|2024-12-13 13:14:10|108.58|108.08|108.58|108.08|108.58|108.08|108.56|108.06|5
1734069560000|2024-12-13 05:59:20|108.12|107.62|108.14|107.64|108.14|107.64|108.12|107.62|3
1734095660000|2024-12-13 13:14:20|108.56|108.06|108.57|108.07|108.57|108.07|108.56|108.06|4
1734069570000|2024-12-13 05:59:30|108.13|107.63|108.18|107.68|108.18|107.68|108.12|107.62|5
1734095670000|2024-12-13 13:14:30|108.56|108.06|108.62|108.12|108.66|108.16|108.56|108.06|14
1734069580000|2024-12-13 05:59:40|108.17|107.67|108.18|107.68|108.19|107.69|108.17|107.67|5
1734095680000|2024-12-13 13:14:40|108.63|108.13|108.65|108.15|108.65|108.15|108.63|108.13|11
1734069590000|2024-12-13 05:59:50|108.16|107.66|108.15|107.65|108.16|107.66|108.13|107.63|9
1734095690000|2024-12-13 13:14:50|108.64|108.14|108.6|108.1|108.65|108.15|108.59|108.09|10
1734069600000|2024-12-13 06:00:00|108.14|107.64|108.11|107.61|108.15|107.65|108.11|107.61|5
1734095700000|2024-12-13 13:15:00|108.59|108.09|108.7|108.2|108.7|108.2|108.59|108.09|8
1734069610000|2024-12-13 06:00:10|108.08|107.58|108.16|107.66|108.16|107.66|108.08|107.58|9
1734095710000|2024-12-13 13:15:10|108.69|108.19|108.66|108.16|108.75|108.25|108.66|108.16|13
1734069620000|2024-12-13 06:00:20|108.17|107.67|108.07|107.57|108.19|107.69|108.07|107.57|7
1734095720000|2024-12-13 13:15:20|108.65|108.15|108.58|108.08|108.65|108.15|108.58|108.08|6
1734069630000|2024-12-13 06:00:30|108.09|107.59|108.16|107.66|108.16|107.66|108.09|107.59|15
1734095730000|2024-12-13 13:15:30|108.55|108.05|108.56|108.06|108.57|108.07|108.49|107.99|15
1734069640000|2024-12-13 06:00:40|108.15|107.65|108.13|107.63|108.15|107.65|108.12|107.62|13
1734095740000|2024-12-13 13:15:40|108.54|108.04|108.52|108.02|108.56|108.06|108.52|108.02|10
1734069650000|2024-12-13 06:00:50|108.12|107.62|108.11|107.61|108.12|107.62|108.07|107.57|9
1734095750000|2024-12-13 13:15:50|108.46|107.96|108.4|107.9|108.46|107.96|108.4|107.9|14
1734069660000|2024-12-13 06:01:00|108.12|107.62|108.22|107.72|108.22|107.72|108.12|107.62|12
1734095760000|2024-12-13 13:16:00|108.39|107.89|108.4|107.9|108.4|107.9|108.33|107.83|7
1734069670000|2024-12-13 06:01:10|108.25|107.75|108.21|107.71|108.25|107.75|108.18|107.68|9
1734095770000|2024-12-13 13:16:10|108.38|107.88|108.39|107.89|108.46|107.96|108.38|107.88|13
1734069680000|2024-12-13 06:01:20|108.17|107.67|108.13|107.63|108.17|107.67|108.13|107.63|7
1734095780000|2024-12-13 13:16:20|108.4|107.9|108.44|107.94|108.44|107.94|108.4|107.9|12
1734069690000|2024-12-13 06:01:30|108.14|107.64|108.16|107.66|108.17|107.67|108.12|107.62|10
1734095790000|2024-12-13 13:16:30|108.42|107.92|108.45|107.95|108.47|107.97|108.41|107.91|8
1734069700000|2024-12-13 06:01:40|108.15|107.65|108.15|107.65|108.15|107.65|108.13|107.63|5
1734095800000|2024-12-13 13:16:40|108.43|107.93|108.41|107.91|108.44|107.94|108.41|107.91|6
1734069710000|2024-12-13 06:01:50|108.14|107.64|108.13|107.63|108.14|107.64|108.11|107.61|9
1734095810000|2024-12-13 13:16:50|108.4|107.9|108.31|107.81|108.4|107.9|108.3|107.8|11
1734069720000|2024-12-13 06:02:00|108.15|107.65|108.25|107.75|108.25|107.75|108.15|107.65|6
1734095820000|2024-12-13 13:17:00|108.32|107.82|108.37|107.87|108.37|107.87|108.32|107.82|10
1734069730000|2024-12-13 06:02:10|108.27|107.77|108.32|107.82|108.32|107.82|108.25|107.75|9
1734095830000|2024-12-13 13:17:10|108.39|107.89|108.29|107.79|108.41|107.91|108.29|107.79|9
1734069740000|2024-12-13 06:02:20|108.26|107.76|108.26|107.76|108.27|107.77|108.24|107.74|6
1734095840000|2024-12-13 13:17:20|108.28|107.78|108.28|107.78|108.28|107.78|108.27|107.77|5
1734069750000|2024-12-13 06:02:30|108.27|107.77|108.32|107.82|108.33|107.83|108.27|107.77|7
1734095850000|2024-12-13 13:17:30|108.27|107.77|108.21|107.71|108.27|107.77|108.19|107.69|12
1734069760000|2024-12-13 06:02:40|108.33|107.83|108.33|107.83|108.34|107.84|108.29|107.79|11
1734095860000|2024-12-13 13:17:40|108.12|107.62|108.08|107.58|108.12|107.62|108.08|107.58|4
1734069770000|2024-12-13 06:02:50|108.34|107.84|108.38|107.88|108.38|107.88|108.33|107.83|4
1734095870000|2024-12-13 13:17:50|108.09|107.59|108.18|107.68|108.19|107.69|108.09|107.59|8
1734069780000|2024-12-13 06:03:00|108.4|107.9|108.44|107.94|108.46|107.96|108.4|107.9|9
1734095880000|2024-12-13 13:18:00|108.19|107.69|108.23|107.73|108.26|107.76|108.19|107.69|10
1734069790000|2024-12-13 06:03:10|108.45|107.95|108.45|107.95|108.49|107.99|108.42|107.92|14
1734095890000|2024-12-13 13:18:10|108.24|107.74|108.31|107.81|108.32|107.82|108.22|107.72|16
1734069800000|2024-12-13 06:03:20|108.43|107.93|108.35|107.85|108.43|107.93|108.34|107.84|10
1734095900000|2024-12-13 13:18:20|108.29|107.79|108.47|107.97|108.5|108|108.29|107.79|17
1734069810000|2024-12-13 06:03:30|108.32|107.82|108.36|107.86|108.37|107.87|108.32|107.82|9
1734095910000|2024-12-13 13:18:30|108.46|107.96|108.59|108.09|108.59|108.09|108.46|107.96|12
1734069820000|2024-12-13 06:03:40|108.37|107.87|108.38|107.88|108.39|107.89|108.37|107.87|3
1734095920000|2024-12-13 13:18:40|108.56|108.06|108.5|108|108.56|108.06|108.5|108|8
1734069830000|2024-12-13 06:03:50|108.36|107.86|108.34|107.84|108.36|107.86|108.34|107.84|5
1734095930000|2024-12-13 13:18:50|108.49|107.99|108.51|108.01|108.51|108.01|108.47|107.97|6
1734069840000|2024-12-13 06:04:00|108.33|107.83|108.34|107.84|108.34|107.84|108.3|107.8|12
1734095940000|2024-12-13 13:19:00|108.5|108|108.49|107.99|108.55|108.05|108.49|107.99|11
1734069850000|2024-12-13 06:04:10|108.35|107.85|108.4|107.9|108.42|107.92|108.35|107.85|6
1734095950000|2024-12-13 13:19:10|108.48|107.98|108.37|107.87|108.48|107.98|108.37|107.87|7
1734069860000|2024-12-13 06:04:20|108.42|107.92|108.45|107.95|108.45|107.95|108.41|107.91|5
1734095960000|2024-12-13 13:19:20|108.38|107.88|108.38|107.88|108.42|107.92|108.38|107.88|7
1734069870000|2024-12-13 06:04:30|108.43|107.93|108.42|107.92|108.43|107.93|108.42|107.92|4
1734095970000|2024-12-13 13:19:30|108.37|107.87|108.36|107.86|108.37|107.87|108.34|107.84|7
1734069890000|2024-12-13 06:04:50|108.41|107.91|108.42|107.92|108.42|107.92|108.4|107.9|4
1734095980000|2024-12-13 13:19:40|108.37|107.87|108.29|107.79|108.37|107.87|108.29|107.79|9
1734069900000|2024-12-13 06:05:00|108.43|107.93|108.46|107.96|108.46|107.96|108.42|107.92|7
1734095990000|2024-12-13 13:19:50|108.3|107.8|108.34|107.84|108.35|107.85|108.3|107.8|6
1734069910000|2024-12-13 06:05:10|108.45|107.95|108.51|108.01|108.52|108.02|108.45|107.95|9
1734096000000|2024-12-13 13:20:00|108.33|107.83|108.37|107.87|108.37|107.87|108.33|107.83|5
1734069920000|2024-12-13 06:05:20|108.48|107.98|108.44|107.94|108.49|107.99|108.44|107.94|5
1734096010000|2024-12-13 13:20:10|108.36|107.86|108.34|107.84|108.4|107.9|108.33|107.83|19
1734069930000|2024-12-13 06:05:30|108.45|107.95|108.45|107.95|108.46|107.96|108.45|107.95|5
1734096020000|2024-12-13 13:20:20|108.33|107.83|108.2|107.7|108.33|107.83|108.2|107.7|7
1734069950000|2024-12-13 06:05:50|108.48|107.98|108.51|108.01|108.51|108.01|108.48|107.98|4
1734096030000|2024-12-13 13:20:30|108.18|107.68|108.2|107.7|108.21|107.71|108.17|107.67|13
1734069960000|2024-12-13 06:06:00|108.48|107.98|108.49|107.99|108.49|107.99|108.46|107.96|9
1734096040000|2024-12-13 13:20:40|108.19|107.69|108.28|107.78|108.29|107.79|108.19|107.69|12
1734069970000|2024-12-13 06:06:10|108.51|108.01|108.54|108.04|108.54|108.04|108.51|108.01|6
1734096050000|2024-12-13 13:20:50|108.26|107.76|108.22|107.72|108.26|107.76|108.22|107.72|3
1734069980000|2024-12-13 06:06:20|108.55|108.05|108.6|108.1|108.62|108.12|108.55|108.05|6
1734096060000|2024-12-13 13:21:00|108.21|107.71|108.11|107.61|108.22|107.72|108.1|107.6|8
1734069990000|2024-12-13 06:06:30|108.61|108.11|108.64|108.14|108.64|108.14|108.61|108.11|4
1734096070000|2024-12-13 13:21:10|108.06|107.56|108.08|107.58|108.08|107.58|108.06|107.56|3
1734070000000|2024-12-13 06:06:40|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734096080000|2024-12-13 13:21:20|108.07|107.57|108.11|107.61|108.13|107.63|108.07|107.57|7
1734070010000|2024-12-13 06:06:50|108.66|108.16|108.66|108.16|108.66|108.16|108.66|108.16|1
1734096090000|2024-12-13 13:21:30|108.12|107.62|108.16|107.66|108.16|107.66|108.09|107.59|9
1734070020000|2024-12-13 06:07:00|108.65|108.15|108.74|108.24|108.74|108.24|108.65|108.15|11
1734096100000|2024-12-13 13:21:40|108.14|107.64|108.13|107.63|108.14|107.64|108.13|107.63|2
1734070030000|2024-12-13 06:07:10|108.76|108.26|108.83|108.33|108.83|108.33|108.76|108.26|11
1734096110000|2024-12-13 13:21:50|108.11|107.61|108.17|107.67|108.17|107.67|108.1|107.6|9
1734070040000|2024-12-13 06:07:20|108.84|108.34|108.84|108.34|108.86|108.36|108.82|108.32|10
1734096120000|2024-12-13 13:22:00|108.18|107.68|108.16|107.66|108.19|107.69|108.16|107.66|5
1734070050000|2024-12-13 06:07:30|108.83|108.33|108.81|108.31|108.83|108.33|108.81|108.31|6
1734096130000|2024-12-13 13:22:10|108.13|107.63|108.06|107.56|108.13|107.63|108.06|107.56|4
1734070060000|2024-12-13 06:07:40|108.8|108.3|108.8|108.3|108.8|108.3|108.8|108.3|1
1734096140000|2024-12-13 13:22:20|108.07|107.57|108.1|107.6|108.11|107.61|108.07|107.57|5
1734070070000|2024-12-13 06:07:50|108.81|108.31|108.81|108.31|108.81|108.31|108.81|108.31|1
1734096150000|2024-12-13 13:22:30|108.11|107.61|108.11|107.61|108.11|107.61|108.08|107.58|15
1734070080000|2024-12-13 06:08:00|108.8|108.3|108.73|108.23|108.8|108.3|108.73|108.23|7
1734096160000|2024-12-13 13:22:40|108.1|107.6|108.04|107.54|108.1|107.6|108.04|107.54|5
1734070090000|2024-12-13 06:08:10|108.75|108.25|108.71|108.21|108.75|108.25|108.71|108.21|14
1734096170000|2024-12-13 13:22:50|108.01|107.51|108.02|107.52|108.02|107.52|108.01|107.51|2
1734070100000|2024-12-13 06:08:20|108.72|108.22|108.77|108.27|108.77|108.27|108.72|108.22|7
1734096180000|2024-12-13 13:23:00|108.01|107.51|107.96|107.46|108.01|107.51|107.95|107.45|7
1734070110000|2024-12-13 06:08:30|108.76|108.26|108.75|108.25|108.76|108.26|108.75|108.25|2
1734096190000|2024-12-13 13:23:10|107.97|107.47|108|107.5|108.01|107.51|107.97|107.47|6
1734070120000|2024-12-13 06:08:40|108.77|108.27|108.8|108.3|108.81|108.31|108.76|108.26|6
1734096200000|2024-12-13 13:23:20|107.98|107.48|108.12|107.62|108.12|107.62|107.98|107.48|9
1734070130000|2024-12-13 06:08:50|108.79|108.29|108.78|108.28|108.79|108.29|108.76|108.26|6
1734096210000|2024-12-13 13:23:30|108.1|107.6|108.07|107.57|108.1|107.6|108.07|107.57|6
1734070140000|2024-12-13 06:09:00|108.76|108.26|108.79|108.29|108.8|108.3|108.76|108.26|6
1734096230000|2024-12-13 13:23:50|108.08|107.58|108.17|107.67|108.17|107.67|108.08|107.58|9
1734070150000|2024-12-13 06:09:10|108.8|108.3|108.78|108.28|108.82|108.32|108.78|108.28|9
1734096240000|2024-12-13 13:24:00|108.13|107.63|108.08|107.58|108.14|107.64|108.08|107.58|12
1734070160000|2024-12-13 06:09:20|108.76|108.26|108.76|108.26|108.76|108.26|108.76|108.26|1
1734096250000|2024-12-13 13:24:10|108.07|107.57|108.02|107.52|108.07|107.57|108.01|107.51|6
1734070170000|2024-12-13 06:09:30|108.77|108.27|108.78|108.28|108.79|108.29|108.77|108.27|3
1734096260000|2024-12-13 13:24:20|108.05|107.55|108|107.5|108.06|107.56|108|107.5|7
1734070180000|2024-12-13 06:09:40|108.72|108.22|108.73|108.23|108.74|108.24|108.7|108.2|8
1734096270000|2024-12-13 13:24:30|107.97|107.47|107.84|107.34|107.97|107.47|107.82|107.32|8
1734070190000|2024-12-13 06:09:50|108.69|108.19|108.68|108.18|108.69|108.19|108.65|108.15|5
1734096280000|2024-12-13 13:24:40|107.86|107.36|107.74|107.24|107.86|107.36|107.74|107.24|7
1734070200000|2024-12-13 06:10:00|108.69|108.19|108.74|108.24|108.74|108.24|108.68|108.18|7
1734096290000|2024-12-13 13:24:50|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|2
1734070210000|2024-12-13 06:10:10|108.72|108.22|108.67|108.17|108.72|108.22|108.67|108.17|6
1734096300000|2024-12-13 13:25:00|107.76|107.26|107.74|107.24|107.76|107.26|107.71|107.21|5
1734070220000|2024-12-13 06:10:20|108.68|108.18|108.74|108.24|108.74|108.24|108.68|108.18|9
1734096310000|2024-12-13 13:25:10|107.73|107.23|107.76|107.26|107.76|107.26|107.71|107.21|6
1734070230000|2024-12-13 06:10:30|108.75|108.25|108.75|108.25|108.75|108.25|108.75|108.25|1
1734096320000|2024-12-13 13:25:20|107.75|107.25|107.78|107.28|107.78|107.28|107.72|107.22|11
1734070240000|2024-12-13 06:10:40|108.71|108.21|108.74|108.24|108.75|108.25|108.71|108.21|9
1734096330000|2024-12-13 13:25:30|107.8|107.3|107.8|107.3|107.8|107.3|107.76|107.26|10
1734070250000|2024-12-13 06:10:50|108.76|108.26|108.78|108.28|108.79|108.29|108.75|108.25|5
1734096340000|2024-12-13 13:25:40|107.79|107.29|107.78|107.28|107.79|107.29|107.77|107.27|4
1734070260000|2024-12-13 06:11:00|108.77|108.27|108.82|108.32|108.82|108.32|108.77|108.27|9
1734096350000|2024-12-13 13:25:50|107.79|107.29|107.79|107.29|107.82|107.32|107.79|107.29|7
1734070270000|2024-12-13 06:11:10|108.81|108.31|108.77|108.27|108.82|108.32|108.76|108.26|9
1734096360000|2024-12-13 13:26:00|107.8|107.3|107.83|107.33|107.83|107.33|107.79|107.29|10
1734070280000|2024-12-13 06:11:20|108.79|108.29|108.7|108.2|108.79|108.29|108.7|108.2|15
1734096370000|2024-12-13 13:26:10|107.82|107.32|107.81|107.31|107.82|107.32|107.78|107.28|7
1734070290000|2024-12-13 06:11:30|108.65|108.15|108.64|108.14|108.67|108.17|108.63|108.13|6
1734096380000|2024-12-13 13:26:20|107.82|107.32|107.9|107.4|107.92|107.42|107.82|107.32|10
1734070300000|2024-12-13 06:11:40|108.63|108.13|108.67|108.17|108.68|108.18|108.63|108.13|16
1734096390000|2024-12-13 13:26:30|107.88|107.38|107.96|107.46|107.96|107.46|107.87|107.37|6
1734070310000|2024-12-13 06:11:50|108.68|108.18|108.72|108.22|108.72|108.22|108.68|108.18|6
1734096400000|2024-12-13 13:26:40|107.95|107.45|107.98|107.48|107.98|107.48|107.94|107.44|4
1734070320000|2024-12-13 06:12:00|108.7|108.2|108.68|108.18|108.71|108.21|108.67|108.17|5
1734096410000|2024-12-13 13:26:50|107.97|107.47|107.96|107.46|107.97|107.47|107.92|107.42|7
1734070340000|2024-12-13 06:12:20|108.67|108.17|108.67|108.17|108.67|108.17|108.67|108.17|1
1734096420000|2024-12-13 13:27:00|107.97|107.47|108|107.5|108|107.5|107.96|107.46|6
1734070350000|2024-12-13 06:12:30|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734096430000|2024-12-13 13:27:10|107.99|107.49|108.07|107.57|108.07|107.57|107.99|107.49|6
1734070360000|2024-12-13 06:12:40|108.61|108.11|108.58|108.08|108.61|108.11|108.58|108.08|3
1734096440000|2024-12-13 13:27:20|108.08|107.58|108.07|107.57|108.1|107.6|108.07|107.57|8
1734070370000|2024-12-13 06:12:50|108.6|108.1|108.57|108.07|108.62|108.12|108.57|108.07|6
1734096450000|2024-12-13 13:27:30|108.06|107.56|108.08|107.58|108.08|107.58|108.05|107.55|6
1734070380000|2024-12-13 06:13:00|108.58|108.08|108.62|108.12|108.64|108.14|108.58|108.08|5
1734096460000|2024-12-13 13:27:40|108.06|107.56|108.03|107.53|108.06|107.56|108.03|107.53|2
1734070390000|2024-12-13 06:13:10|108.64|108.14|108.62|108.12|108.64|108.14|108.6|108.1|8
1734096470000|2024-12-13 13:27:50|108.04|107.54|108.04|107.54|108.07|107.57|108.04|107.54|8
1734070400000|2024-12-13 06:13:20|108.64|108.14|108.66|108.16|108.68|108.18|108.64|108.14|8
1734096480000|2024-12-13 13:28:00|108.05|107.55|108.04|107.54|108.08|107.58|108.04|107.54|12
1734070410000|2024-12-13 06:13:30|108.67|108.17|108.64|108.14|108.67|108.17|108.64|108.14|4
1734096490000|2024-12-13 13:28:10|108.02|107.52|108.02|107.52|108.02|107.52|108|107.5|4
1734070420000|2024-12-13 06:13:40|108.65|108.15|108.67|108.17|108.67|108.17|108.65|108.15|2
1734096500000|2024-12-13 13:28:20|108.03|107.53|108.02|107.52|108.04|107.54|108.02|107.52|4
1734070430000|2024-12-13 06:13:50|108.66|108.16|108.66|108.16|108.66|108.16|108.66|108.16|1
1734096510000|2024-12-13 13:28:30|108.01|107.51|107.99|107.49|108.01|107.51|107.97|107.47|5
1734070440000|2024-12-13 06:14:00|108.64|108.14|108.63|108.13|108.64|108.14|108.63|108.13|2
1734096520000|2024-12-13 13:28:40|108.01|107.51|107.99|107.49|108.01|107.51|107.99|107.49|2
1734070450000|2024-12-13 06:14:10|108.64|108.14|108.72|108.22|108.73|108.23|108.64|108.14|12
1734096530000|2024-12-13 13:28:50|107.97|107.47|107.96|107.46|107.98|107.48|107.95|107.45|6
1734070460000|2024-12-13 06:14:20|108.7|108.2|108.69|108.19|108.7|108.2|108.69|108.19|2
1734096540000|2024-12-13 13:29:00|107.97|107.47|108.02|107.52|108.02|107.52|107.97|107.47|6
1734070470000|2024-12-13 06:14:30|108.67|108.17|108.64|108.14|108.67|108.17|108.63|108.13|7
1734096550000|2024-12-13 13:29:10|108.01|107.51|108.03|107.53|108.03|107.53|108|107.5|7
1734070480000|2024-12-13 06:14:40|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734096560000|2024-12-13 13:29:20|108.04|107.54|108.05|107.55|108.08|107.58|108.04|107.54|8
1734070490000|2024-12-13 06:14:50|108.64|108.14|108.7|108.2|108.72|108.22|108.64|108.14|8
1734096570000|2024-12-13 13:29:30|108.02|107.52|108.02|107.52|108.02|107.52|107.96|107.46|9
1734070500000|2024-12-13 06:15:00|108.66|108.16|108.67|108.17|108.67|108.17|108.66|108.16|2
1734096580000|2024-12-13 13:29:40|108.01|107.51|108.01|107.51|108.01|107.51|108.01|107.51|1
1734070510000|2024-12-13 06:15:10|108.66|108.16|108.64|108.14|108.68|108.18|108.63|108.13|7
1734096590000|2024-12-13 13:29:50|108.02|107.52|108|107.5|108.02|107.52|108|107.5|3
1734070520000|2024-12-13 06:15:20|108.63|108.13|108.63|108.13|108.63|108.13|108.63|108.13|1
1734096600000|2024-12-13 13:30:00|107.98|107.48|107.83|107.33|107.99|107.49|107.83|107.33|6
1734070530000|2024-12-13 06:15:30|108.64|108.14|108.66|108.16|108.68|108.18|108.64|108.14|5
1734096610000|2024-12-13 13:30:10|107.84|107.34|107.93|107.43|107.95|107.45|107.84|107.34|10
1734070540000|2024-12-13 06:15:40|108.65|108.15|108.63|108.13|108.65|108.15|108.63|108.13|2
1734096620000|2024-12-13 13:30:20|107.9|107.4|107.92|107.42|107.92|107.42|107.89|107.39|7
1734070550000|2024-12-13 06:15:50|108.64|108.14|108.67|108.17|108.67|108.17|108.64|108.14|4
1734096630000|2024-12-13 13:30:30|107.91|107.41|107.99|107.49|108|107.5|107.91|107.41|10
1734070560000|2024-12-13 06:16:00|108.68|108.18|108.7|108.2|108.7|108.2|108.68|108.18|2
1734096640000|2024-12-13 13:30:40|108|107.5|107.95|107.45|108.01|107.51|107.95|107.45|12
1734070570000|2024-12-13 06:16:10|108.72|108.22|108.71|108.21|108.74|108.24|108.71|108.21|5
1734096650000|2024-12-13 13:30:50|107.97|107.47|108.03|107.53|108.03|107.53|107.97|107.47|7
1734070580000|2024-12-13 06:16:20|108.74|108.24|108.77|108.27|108.78|108.28|108.73|108.23|7
1734096660000|2024-12-13 13:31:00|108.05|107.55|108.13|107.63|108.13|107.63|108.05|107.55|9
1734070590000|2024-12-13 06:16:30|108.74|108.24|108.7|108.2|108.74|108.24|108.7|108.2|9
1734096670000|2024-12-13 13:31:10|108.12|107.62|108.14|107.64|108.2|107.7|108.12|107.62|19
1734070600000|2024-12-13 06:16:40|108.65|108.15|108.61|108.11|108.65|108.15|108.61|108.11|9
1734096680000|2024-12-13 13:31:20|108.15|107.65|108.2|107.7|108.2|107.7|108.12|107.62|15
1734070610000|2024-12-13 06:16:50|108.6|108.1|108.51|108.01|108.6|108.1|108.47|107.97|9
1734096690000|2024-12-13 13:31:30|108.18|107.68|108.17|107.67|108.18|107.68|108.15|107.65|10
1734070620000|2024-12-13 06:17:00|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|10
1734096700000|2024-12-13 13:31:40|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|8
1734070630000|2024-12-13 06:17:10|108.53|108.03|108.51|108.01|108.53|108.03|108.51|108.01|13
1734096710000|2024-12-13 13:31:50|108.16|107.66|108.12|107.62|108.16|107.66|108.1|107.6|7
1734070640000|2024-12-13 06:17:20|108.46|107.96|108.34|107.84|108.46|107.96|108.34|107.84|8
1734096720000|2024-12-13 13:32:00|108.13|107.63|108.21|107.71|108.21|107.71|108.13|107.63|10
1734070650000|2024-12-13 06:17:30|108.36|107.86|108.34|107.84|108.36|107.86|108.32|107.82|10
1734096730000|2024-12-13 13:32:10|108.22|107.72|108.22|107.72|108.23|107.73|108.21|107.71|5
1734070660000|2024-12-13 06:17:40|108.32|107.82|108.17|107.67|108.32|107.82|108.17|107.67|8
1734096740000|2024-12-13 13:32:20|108.24|107.74|108.2|107.7|108.24|107.74|108.2|107.7|4
1734070670000|2024-12-13 06:17:50|108.19|107.69|108.23|107.73|108.24|107.74|108.18|107.68|12
1734096750000|2024-12-13 13:32:30|108.21|107.71|108.24|107.74|108.24|107.74|108.21|107.71|5
1734070680000|2024-12-13 06:18:00|108.24|107.74|108.22|107.72|108.24|107.74|108.22|107.72|7
1734096760000|2024-12-13 13:32:40|108.27|107.77|108.29|107.79|108.29|107.79|108.27|107.77|6
1734070690000|2024-12-13 06:18:10|108.24|107.74|108.25|107.75|108.26|107.76|108.22|107.72|10
1734096770000|2024-12-13 13:32:50|108.28|107.78|108.19|107.69|108.28|107.78|108.19|107.69|7
1734070700000|2024-12-13 06:18:20|108.24|107.74|108.32|107.82|108.32|107.82|108.24|107.74|13
1734096780000|2024-12-13 13:33:00|108.2|107.7|108.21|107.71|108.25|107.75|108.2|107.7|8
1734070710000|2024-12-13 06:18:30|108.35|107.85|108.34|107.84|108.35|107.85|108.34|107.84|2
1734096790000|2024-12-13 13:33:10|108.22|107.72|108.3|107.8|108.3|107.8|108.22|107.72|10
1734070720000|2024-12-13 06:18:40|108.35|107.85|108.38|107.88|108.39|107.89|108.34|107.84|7
1734096800000|2024-12-13 13:33:20|108.31|107.81|108.38|107.88|108.39|107.89|108.31|107.81|9
1734070730000|2024-12-13 06:18:50|108.4|107.9|108.39|107.89|108.4|107.9|108.38|107.88|6
1734096810000|2024-12-13 13:33:30|108.36|107.86|108.38|107.88|108.4|107.9|108.35|107.85|13
1734070740000|2024-12-13 06:19:00|108.38|107.88|108.35|107.85|108.38|107.88|108.35|107.85|3
1734096820000|2024-12-13 13:33:40|108.39|107.89|108.39|107.89|108.39|107.89|108.39|107.89|1
1734070750000|2024-12-13 06:19:10|108.36|107.86|108.4|107.9|108.4|107.9|108.36|107.86|3
1734096830000|2024-12-13 13:33:50|108.38|107.88|108.4|107.9|108.4|107.9|108.38|107.88|3
1734070760000|2024-12-13 06:19:20|108.41|107.91|108.4|107.9|108.42|107.92|108.4|107.9|4
1734096840000|2024-12-13 13:34:00|108.41|107.91|108.44|107.94|108.49|107.99|108.41|107.91|9
1734070770000|2024-12-13 06:19:30|108.36|107.86|108.36|107.86|108.37|107.87|108.36|107.86|3
1734096850000|2024-12-13 13:34:10|108.43|107.93|108.38|107.88|108.43|107.93|108.38|107.88|3
1734070780000|2024-12-13 06:19:40|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|6
1734096860000|2024-12-13 13:34:20|108.39|107.89|108.38|107.88|108.4|107.9|108.38|107.88|4
1734070790000|2024-12-13 06:19:50|108.33|107.83|108.37|107.87|108.38|107.88|108.33|107.83|10
1734096880000|2024-12-13 13:34:40|108.34|107.84|108.29|107.79|108.35|107.85|108.28|107.78|10
1734070800000|2024-12-13 06:20:00|108.36|107.86|108.34|107.84|108.36|107.86|108.34|107.84|3
1734096890000|2024-12-13 13:34:50|108.28|107.78|108.26|107.76|108.28|107.78|108.26|107.76|5
1734070810000|2024-12-13 06:20:10|108.33|107.83|108.35|107.85|108.35|107.85|108.32|107.82|8
1734096900000|2024-12-13 13:35:00|108.28|107.78|108.18|107.68|108.28|107.78|108.18|107.68|7
1734070820000|2024-12-13 06:20:20|108.36|107.86|108.42|107.92|108.42|107.92|108.36|107.86|10
1734096910000|2024-12-13 13:35:10|108.11|107.61|107.95|107.45|108.11|107.61|107.95|107.45|9
1734070830000|2024-12-13 06:20:30|108.43|107.93|108.5|108|108.5|108|108.43|107.93|13
1734096920000|2024-12-13 13:35:20|107.93|107.43|108|107.5|108.01|107.51|107.93|107.43|7
1734070840000|2024-12-13 06:20:40|108.51|108.01|108.47|107.97|108.51|108.01|108.47|107.97|6
1734096930000|2024-12-13 13:35:30|108.01|107.51|107.96|107.46|108.03|107.53|107.95|107.45|11
1734070850000|2024-12-13 06:20:50|108.46|107.96|108.51|108.01|108.51|108.01|108.46|107.96|4
1734096940000|2024-12-13 13:35:40|107.94|107.44|107.84|107.34|107.94|107.44|107.84|107.34|4
1734070860000|2024-12-13 06:21:00|108.5|108|108.57|108.07|108.59|108.09|108.5|108|13
1734096950000|2024-12-13 13:35:50|107.81|107.31|107.66|107.16|107.81|107.31|107.66|107.16|11
1734070870000|2024-12-13 06:21:10|108.54|108.04|108.59|108.09|108.59|108.09|108.54|108.04|4
1734096960000|2024-12-13 13:36:00|107.67|107.17|107.58|107.08|107.68|107.18|107.54|107.04|9
1734070880000|2024-12-13 06:21:20|108.58|108.08|108.54|108.04|108.58|108.08|108.54|108.04|4
1734096970000|2024-12-13 13:36:10|107.59|107.09|107.72|107.22|107.72|107.22|107.58|107.08|13
1734070890000|2024-12-13 06:21:30|108.55|108.05|108.56|108.06|108.56|108.06|108.53|108.03|7
1734096980000|2024-12-13 13:36:20|107.71|107.21|107.81|107.31|107.81|107.31|107.71|107.21|9
1734070900000|2024-12-13 06:21:40|108.57|108.07|108.59|108.09|108.61|108.11|108.57|108.07|7
1734096990000|2024-12-13 13:36:30|107.84|107.34|107.82|107.32|107.84|107.34|107.8|107.3|10
1734070910000|2024-12-13 06:21:50|108.6|108.1|108.53|108.03|108.6|108.1|108.53|108.03|6
1734097000000|2024-12-13 13:36:40|107.84|107.34|107.81|107.31|107.89|107.39|107.81|107.31|9
1734070920000|2024-12-13 06:22:00|108.5|108|108.5|108|108.5|108|108.5|108|1
1734097010000|2024-12-13 13:36:50|107.8|107.3|107.79|107.29|107.83|107.33|107.79|107.29|6
1734070930000|2024-12-13 06:22:10|108.51|108.01|108.53|108.03|108.53|108.03|108.51|108.01|3
1734097020000|2024-12-13 13:37:00|107.78|107.28|107.67|107.17|107.79|107.29|107.67|107.17|10
1734070940000|2024-12-13 06:22:20|108.54|108.04|108.55|108.05|108.55|108.05|108.54|108.04|2
1734097030000|2024-12-13 13:37:10|107.68|107.18|107.69|107.19|107.72|107.22|107.67|107.17|12
1734070960000|2024-12-13 06:22:40|108.53|108.03|108.51|108.01|108.53|108.03|108.48|107.98|9
1734097040000|2024-12-13 13:37:20|107.68|107.18|107.67|107.17|107.7|107.2|107.67|107.17|9
1734070970000|2024-12-13 06:22:50|108.5|108|108.51|108.01|108.51|108.01|108.5|108|2
1734097050000|2024-12-13 13:37:30|107.68|107.18|107.55|107.05|107.68|107.18|107.55|107.05|12
1734070980000|2024-12-13 06:23:00|108.5|108|108.5|108|108.5|108|108.47|107.97|9
1734097060000|2024-12-13 13:37:40|107.57|107.07|107.51|107.01|107.59|107.09|107.49|106.99|17
1734097070000|2024-12-13 13:37:50|107.5|107|107.43|106.93|107.5|107|107.42|106.92|7
1734070990000|2024-12-13 06:23:10|108.51|108.01|108.5|108|108.51|108.01|108.5|108|2
1734097080000|2024-12-13 13:38:00|107.45|106.95|107.46|106.96|107.49|106.99|107.45|106.95|6
1734071000000|2024-12-13 06:23:20|108.49|107.99|108.5|108|108.5|108|108.47|107.97|7
1734097090000|2024-12-13 13:38:10|107.45|106.95|107.48|106.98|107.5|107|107.45|106.95|10
1734071010000|2024-12-13 06:23:30|108.51|108.01|108.43|107.93|108.51|108.01|108.43|107.93|6
1734097100000|2024-12-13 13:38:20|107.49|106.99|107.51|107.01|107.51|107.01|107.48|106.98|5
1734071020000|2024-12-13 06:23:40|108.42|107.92|108.35|107.85|108.42|107.92|108.35|107.85|5
1734097110000|2024-12-13 13:38:30|107.5|107|107.57|107.07|107.57|107.07|107.5|107|6
1734071030000|2024-12-13 06:23:50|108.36|107.86|108.39|107.89|108.4|107.9|108.36|107.86|5
1734097120000|2024-12-13 13:38:40|107.58|107.08|107.58|107.08|107.61|107.11|107.58|107.08|9
1734071040000|2024-12-13 06:24:00|108.4|107.9|108.41|107.91|108.43|107.93|108.39|107.89|7
1734097130000|2024-12-13 13:38:50|107.57|107.07|107.52|107.02|107.58|107.08|107.51|107.01|15
1734071050000|2024-12-13 06:24:10|108.42|107.92|108.45|107.95|108.46|107.96|108.41|107.91|7
1734097140000|2024-12-13 13:39:00|107.51|107.01|107.49|106.99|107.51|107.01|107.43|106.93|11
1734071060000|2024-12-13 06:24:20|108.46|107.96|108.52|108.02|108.52|108.02|108.46|107.96|6
1734097150000|2024-12-13 13:39:10|107.46|106.96|107.39|106.89|107.47|106.97|107.39|106.89|9
1734071070000|2024-12-13 06:24:30|108.48|107.98|108.47|107.97|108.48|107.98|108.47|107.97|2
1734097160000|2024-12-13 13:39:20|107.37|106.87|107.4|106.9|107.41|106.91|107.36|106.86|7
1734071080000|2024-12-13 06:24:40|108.46|107.96|108.42|107.92|108.47|107.97|108.41|107.91|7
1734097170000|2024-12-13 13:39:30|107.36|106.86|107.36|106.86|107.36|106.86|107.3|106.8|10
1734071090000|2024-12-13 06:24:50|108.43|107.93|108.46|107.96|108.48|107.98|108.43|107.93|3
1734097180000|2024-12-13 13:39:40|107.37|106.87|107.4|106.9|107.4|106.9|107.37|106.87|12
1734071100000|2024-12-13 06:25:00|108.44|107.94|108.44|107.94|108.44|107.94|108.44|107.94|1
1734097190000|2024-12-13 13:39:50|107.41|106.91|107.43|106.93|107.44|106.94|107.41|106.91|4
1734071110000|2024-12-13 06:25:10|108.43|107.93|108.41|107.91|108.43|107.93|108.41|107.91|10
1734097200000|2024-12-13 13:40:00|107.42|106.92|107.56|107.06|107.57|107.07|107.42|106.92|17
1734071120000|2024-12-13 06:25:20|108.43|107.93|108.48|107.98|108.48|107.98|108.43|107.93|3
1734097210000|2024-12-13 13:40:10|107.55|107.05|107.54|107.04|107.55|107.05|107.52|107.02|7
1734071130000|2024-12-13 06:25:30|108.49|107.99|108.52|108.02|108.53|108.03|108.49|107.99|11
1734097220000|2024-12-13 13:40:20|107.56|107.06|107.56|107.06|107.61|107.11|107.55|107.05|13
1734071140000|2024-12-13 06:25:40|108.51|108.01|108.49|107.99|108.51|108.01|108.49|107.99|7
1734097230000|2024-12-13 13:40:30|107.55|107.05|107.53|107.03|107.57|107.07|107.51|107.01|12
1734097240000|2024-12-13 13:40:40|107.49|106.99|107.42|106.92|107.49|106.99|107.41|106.91|15
1734071150000|2024-12-13 06:25:50|108.5|108|108.53|108.03|108.53|108.03|108.49|107.99|4
1734097250000|2024-12-13 13:40:50|107.43|106.93|107.49|106.99|107.49|106.99|107.42|106.92|6
1734071160000|2024-12-13 06:26:00|108.54|108.04|108.51|108.01|108.56|108.06|108.51|108.01|8
1734097260000|2024-12-13 13:41:00|107.48|106.98|107.5|107|107.51|107.01|107.46|106.96|8
1734097270000|2024-12-13 13:41:10|107.49|106.99|107.47|106.97|107.49|106.99|107.47|106.97|4
1734071170000|2024-12-13 06:26:10|108.5|108|108.52|108.02|108.54|108.04|108.5|108|5
1734097280000|2024-12-13 13:41:20|107.44|106.94|107.4|106.9|107.44|106.94|107.39|106.89|4
1734071190000|2024-12-13 06:26:30|108.53|108.03|108.59|108.09|108.61|108.11|108.52|108.02|10
1734097290000|2024-12-13 13:41:30|107.41|106.91|107.46|106.96|107.49|106.99|107.41|106.91|17
1734071200000|2024-12-13 06:26:40|108.6|108.1|108.56|108.06|108.6|108.1|108.56|108.06|4
1734097300000|2024-12-13 13:41:40|107.45|106.95|107.41|106.91|107.46|106.96|107.41|106.91|12
1734071210000|2024-12-13 06:26:50|108.51|108.01|108.52|108.02|108.55|108.05|108.51|108.01|11
1734097310000|2024-12-13 13:41:50|107.42|106.92|107.43|106.93|107.46|106.96|107.42|106.92|8
1734097320000|2024-12-13 13:42:00|107.44|106.94|107.55|107.05|107.55|107.05|107.44|106.94|11
1734071230000|2024-12-13 06:27:10|108.51|108.01|108.56|108.06|108.56|108.06|108.5|108|8
1734097330000|2024-12-13 13:42:10|107.56|107.06|107.5|107|107.59|107.09|107.5|107|7
1734071240000|2024-12-13 06:27:20|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734097340000|2024-12-13 13:42:20|107.46|106.96|107.45|106.95|107.46|106.96|107.45|106.95|2
1734071260000|2024-12-13 06:27:40|108.53|108.03|108.53|108.03|108.54|108.04|108.52|108.02|5
1734097350000|2024-12-13 13:42:30|107.47|106.97|107.43|106.93|107.47|106.97|107.42|106.92|4
1734071270000|2024-12-13 06:27:50|108.5|108|108.5|108|108.5|108|108.49|107.99|3
1734097360000|2024-12-13 13:42:40|107.44|106.94|107.36|106.86|107.44|106.94|107.36|106.86|5
1734071280000|2024-12-13 06:28:00|108.49|107.99|108.45|107.95|108.49|107.99|108.45|107.95|8
1734097370000|2024-12-13 13:42:50|107.33|106.83|107.42|106.92|107.42|106.92|107.33|106.83|5
1734071290000|2024-12-13 06:28:10|108.44|107.94|108.5|108|108.5|108|108.44|107.94|10
1734097380000|2024-12-13 13:43:00|107.41|106.91|107.45|106.95|107.47|106.97|107.4|106.9|14
1734071300000|2024-12-13 06:28:20|108.49|107.99|108.45|107.95|108.49|107.99|108.45|107.95|5
1734097390000|2024-12-13 13:43:10|107.46|106.96|107.44|106.94|107.49|106.99|107.44|106.94|9
1734071310000|2024-12-13 06:28:30|108.44|107.94|108.45|107.95|108.46|107.96|108.44|107.94|7
1734097400000|2024-12-13 13:43:20|107.45|106.95|107.44|106.94|107.47|106.97|107.44|106.94|12
1734071330000|2024-12-13 06:28:50|108.46|107.96|108.45|107.95|108.47|107.97|108.45|107.95|4
1734097410000|2024-12-13 13:43:30|107.46|106.96|107.6|107.1|107.6|107.1|107.46|106.96|12
1734071350000|2024-12-13 06:29:10|108.47|107.97|108.49|107.99|108.51|108.01|108.47|107.97|7
1734097420000|2024-12-13 13:43:40|107.61|107.11|107.77|107.27|107.77|107.27|107.61|107.11|8
1734071360000|2024-12-13 06:29:20|108.51|108.01|108.53|108.03|108.54|108.04|108.5|108|7
1734097430000|2024-12-13 13:43:50|107.76|107.26|107.79|107.29|107.82|107.32|107.76|107.26|8
1734071370000|2024-12-13 06:29:30|108.52|108.02|108.52|108.02|108.52|108.02|108.52|108.02|1
1734097440000|2024-12-13 13:44:00|107.78|107.28|107.8|107.3|107.8|107.3|107.78|107.28|6
1734071380000|2024-12-13 06:29:40|108.54|108.04|108.61|108.11|108.62|108.12|108.54|108.04|10
1734097450000|2024-12-13 13:44:10|107.81|107.31|107.83|107.33|107.86|107.36|107.81|107.31|6
1734071390000|2024-12-13 06:29:50|108.62|108.12|108.59|108.09|108.62|108.12|108.59|108.09|3
1734097460000|2024-12-13 13:44:20|107.84|107.34|107.82|107.32|107.85|107.35|107.8|107.3|8
1734071400000|2024-12-13 06:30:00|108.58|108.08|108.58|108.08|108.58|108.08|108.58|108.08|1
1734097470000|2024-12-13 13:44:30|107.81|107.31|107.95|107.45|107.95|107.45|107.81|107.31|10
1734071410000|2024-12-13 06:30:10|108.59|108.09|108.63|108.13|108.63|108.13|108.59|108.09|8
1734097480000|2024-12-13 13:44:40|107.96|107.46|108.06|107.56|108.06|107.56|107.95|107.45|8
1734071420000|2024-12-13 06:30:20|108.66|108.16|108.7|108.2|108.7|108.2|108.66|108.16|4
1734097490000|2024-12-13 13:44:50|108.05|107.55|108.16|107.66|108.16|107.66|108.05|107.55|13
1734097500000|2024-12-13 13:45:00|108.15|107.65|108.19|107.69|108.19|107.69|108.14|107.64|11
1734071430000|2024-12-13 06:30:30|108.72|108.22|108.73|108.23|108.77|108.27|108.71|108.21|9
1734097510000|2024-12-13 13:45:10|108.18|107.68|108.01|107.51|108.18|107.68|108.01|107.51|9
1734071440000|2024-12-13 06:30:40|108.74|108.24|108.72|108.22|108.74|108.24|108.72|108.22|3
1734097520000|2024-12-13 13:45:20|108|107.5|107.95|107.45|108|107.5|107.95|107.45|4
1734071450000|2024-12-13 06:30:50|108.71|108.21|108.67|108.17|108.71|108.21|108.67|108.17|4
1734097530000|2024-12-13 13:45:30|107.94|107.44|107.98|107.48|107.98|107.48|107.94|107.44|7
1734097540000|2024-12-13 13:45:40|108|107.5|107.99|107.49|108.02|107.52|107.99|107.49|10
1734071460000|2024-12-13 06:31:00|108.68|108.18|108.69|108.19|108.69|108.19|108.68|108.18|2
1734097550000|2024-12-13 13:45:50|107.97|107.47|107.95|107.45|107.97|107.47|107.91|107.41|9
1734097560000|2024-12-13 13:46:00|107.97|107.47|107.99|107.49|108|107.5|107.95|107.45|10
1734071470000|2024-12-13 06:31:10|108.7|108.2|108.76|108.26|108.76|108.26|108.7|108.2|5
1734097570000|2024-12-13 13:46:10|107.98|107.48|108|107.5|108.02|107.52|107.98|107.48|6
1734071480000|2024-12-13 06:31:20|108.75|108.25|108.74|108.24|108.75|108.25|108.74|108.24|2
1734097580000|2024-12-13 13:46:20|107.99|107.49|107.96|107.46|107.99|107.49|107.95|107.45|4
1734097590000|2024-12-13 13:46:30|107.94|107.44|107.92|107.42|107.94|107.44|107.92|107.42|5
1734071490000|2024-12-13 06:31:30|108.71|108.21|108.73|108.23|108.73|108.23|108.71|108.21|3
1734097600000|2024-12-13 13:46:40|107.93|107.43|107.91|107.41|107.97|107.47|107.91|107.41|6
1734071500000|2024-12-13 06:31:40|108.7|108.2|108.7|108.2|108.7|108.2|108.7|108.2|1
1734097610000|2024-12-13 13:46:50|107.9|107.4|107.81|107.31|107.9|107.4|107.8|107.3|8
1734097620000|2024-12-13 13:47:00|107.75|107.25|107.85|107.35|107.86|107.36|107.75|107.25|10
1734071510000|2024-12-13 06:31:50|108.71|108.21|108.75|108.25|108.75|108.25|108.71|108.21|7
1734097630000|2024-12-13 13:47:10|107.86|107.36|107.87|107.37|107.89|107.39|107.86|107.36|8
1734071520000|2024-12-13 06:32:00|108.76|108.26|108.84|108.34|108.84|108.34|108.75|108.25|13
1734097640000|2024-12-13 13:47:20|107.88|107.38|107.97|107.47|107.98|107.48|107.88|107.38|7
1734097650000|2024-12-13 13:47:30|107.96|107.46|107.98|107.48|107.98|107.48|107.96|107.46|3
1734071530000|2024-12-13 06:32:10|108.83|108.33|108.89|108.39|108.93|108.43|108.83|108.33|18
1734097660000|2024-12-13 13:47:40|107.97|107.47|108.02|107.52|108.03|107.53|107.97|107.47|6
1734071540000|2024-12-13 06:32:20|108.84|108.34|108.85|108.35|108.85|108.35|108.82|108.32|11
1734097670000|2024-12-13 13:47:50|108.03|107.53|108.04|107.54|108.04|107.54|108.02|107.52|4
1734097680000|2024-12-13 13:48:00|108.03|107.53|108|107.5|108.04|107.54|108|107.5|9
1734071550000|2024-12-13 06:32:30|108.84|108.34|108.9|108.4|108.92|108.42|108.84|108.34|11
1734097690000|2024-12-13 13:48:10|107.99|107.49|108.1|107.6|108.1|107.6|107.99|107.49|7
1734071560000|2024-12-13 06:32:40|108.88|108.38|108.89|108.39|108.9|108.4|108.88|108.38|9
1734097700000|2024-12-13 13:48:20|108.09|107.59|108.11|107.61|108.11|107.61|108.08|107.58|7
1734097710000|2024-12-13 13:48:30|108.1|107.6|108.05|107.55|108.1|107.6|108.05|107.55|7
1734071570000|2024-12-13 06:32:50|108.9|108.4|108.89|108.39|108.9|108.4|108.88|108.38|8
1734097720000|2024-12-13 13:48:40|108.06|107.56|108.05|107.55|108.06|107.56|108.05|107.55|2
1734071580000|2024-12-13 06:33:00|108.88|108.38|108.87|108.37|108.88|108.38|108.86|108.36|3
1734097730000|2024-12-13 13:48:50|108.01|107.51|108.07|107.57|108.07|107.57|108.01|107.51|8
1734097740000|2024-12-13 13:49:00|108.1|107.6|108.22|107.72|108.22|107.72|108.1|107.6|14
1734071590000|2024-12-13 06:33:10|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734097750000|2024-12-13 13:49:10|108.27|107.77|108.27|107.77|108.31|107.81|108.26|107.76|8
1734071600000|2024-12-13 06:33:20|108.86|108.36|108.84|108.34|108.86|108.36|108.83|108.33|4
1734097760000|2024-12-13 13:49:20|108.28|107.78|108.38|107.88|108.38|107.88|108.28|107.78|6
1734097770000|2024-12-13 13:49:30|108.39|107.89|108.45|107.95|108.46|107.96|108.39|107.89|6
1734071610000|2024-12-13 06:33:30|108.83|108.33|108.83|108.33|108.83|108.33|108.83|108.33|1
1734097780000|2024-12-13 13:49:40|108.47|107.97|108.6|108.1|108.61|108.11|108.47|107.97|14
1734071620000|2024-12-13 06:33:40|108.82|108.32|108.71|108.21|108.82|108.32|108.71|108.21|8
1734097790000|2024-12-13 13:49:50|108.61|108.11|108.58|108.08|108.62|108.12|108.56|108.06|12
1734097800000|2024-12-13 13:50:00|108.61|108.11|108.57|108.07|108.62|108.12|108.57|108.07|9
1734071630000|2024-12-13 06:33:50|108.7|108.2|108.74|108.24|108.74|108.24|108.7|108.2|3
1734097810000|2024-12-13 13:50:10|108.56|108.06|108.56|108.06|108.57|108.07|108.51|108.01|11
1734071640000|2024-12-13 06:34:00|108.73|108.23|108.74|108.24|108.75|108.25|108.7|108.2|14
1734097820000|2024-12-13 13:50:20|108.57|108.07|108.71|108.21|108.74|108.24|108.57|108.07|15
1734097830000|2024-12-13 13:50:30|108.7|108.2|108.78|108.28|108.78|108.28|108.7|108.2|5
1734071650000|2024-12-13 06:34:10|108.75|108.25|108.78|108.28|108.79|108.29|108.72|108.22|9
1734097840000|2024-12-13 13:50:40|108.76|108.26|108.86|108.36|108.87|108.37|108.76|108.26|10
1734097850000|2024-12-13 13:50:50|108.82|108.32|108.77|108.27|108.82|108.32|108.76|108.26|11
1734071660000|2024-12-13 06:34:20|108.76|108.26|108.74|108.24|108.76|108.26|108.74|108.24|2
1734097860000|2024-12-13 13:51:00|108.78|108.28|108.89|108.39|108.92|108.42|108.78|108.28|16
1734071670000|2024-12-13 06:34:30|108.73|108.23|108.71|108.21|108.73|108.23|108.71|108.21|5
1734097870000|2024-12-13 13:51:10|108.9|108.4|108.98|108.48|109|108.5|108.9|108.4|12
1734071680000|2024-12-13 06:34:40|108.7|108.2|108.67|108.17|108.7|108.2|108.67|108.17|3
1734097880000|2024-12-13 13:51:20|108.99|108.49|109.07|108.57|109.1|108.6|108.99|108.49|16
1734071690000|2024-12-13 06:34:50|108.64|108.14|108.58|108.08|108.64|108.14|108.58|108.08|4
1734097890000|2024-12-13 13:51:30|108.99|108.49|108.99|108.49|109.02|108.52|108.98|108.48|12
1734071700000|2024-12-13 06:35:00|108.56|108.06|108.54|108.04|108.56|108.06|108.53|108.03|5
1734097900000|2024-12-13 13:51:40|108.97|108.47|109|108.5|109|108.5|108.9|108.4|11
1734071710000|2024-12-13 06:35:10|108.53|108.03|108.5|108|108.54|108.04|108.5|108|7
1734097910000|2024-12-13 13:51:50|109.01|108.51|109.11|108.61|109.12|108.62|108.98|108.48|14
1734071720000|2024-12-13 06:35:20|108.48|107.98|108.37|107.87|108.48|107.98|108.37|107.87|4
1734097920000|2024-12-13 13:52:00|109.09|108.59|109.08|108.58|109.12|108.62|109.08|108.58|8
1734097930000|2024-12-13 13:52:10|109.09|108.59|109.05|108.55|109.09|108.59|109.05|108.55|8
1734071730000|2024-12-13 06:35:30|108.32|107.82|108.24|107.74|108.32|107.82|108.19|107.69|6
1734097940000|2024-12-13 13:52:20|109.07|108.57|108.98|108.48|109.07|108.57|108.98|108.48|9
1734071740000|2024-12-13 06:35:40|108.23|107.73|108.22|107.72|108.29|107.79|108.22|107.72|11
1734097950000|2024-12-13 13:52:30|109.01|108.51|109.01|108.51|109.07|108.57|109.01|108.51|12
1734071750000|2024-12-13 06:35:50|108.2|107.7|108.27|107.77|108.27|107.77|108.18|107.68|9
1734097960000|2024-12-13 13:52:40|108.98|108.48|108.88|108.38|108.98|108.48|108.88|108.38|10
1734071760000|2024-12-13 06:36:00|108.24|107.74|108.29|107.79|108.29|107.79|108.24|107.74|6
1734097970000|2024-12-13 13:52:50|108.89|108.39|108.98|108.48|108.99|108.49|108.88|108.38|12
1734071770000|2024-12-13 06:36:10|108.3|107.8|108.34|107.84|108.37|107.87|108.29|107.79|16
1734097980000|2024-12-13 13:53:00|108.97|108.47|109.01|108.51|109.01|108.51|108.95|108.45|11
1734071780000|2024-12-13 06:36:20|108.29|107.79|108.29|107.79|108.29|107.79|108.29|107.79|1
1734097990000|2024-12-13 13:53:10|109|108.5|109.07|108.57|109.07|108.57|108.96|108.46|10
1734071790000|2024-12-13 06:36:30|108.25|107.75|108.17|107.67|108.28|107.78|108.17|107.67|10
1734098000000|2024-12-13 13:53:20|109.08|108.58|109.07|108.57|109.11|108.61|109.06|108.56|15
1734071800000|2024-12-13 06:36:40|108.19|107.69|108|107.5|108.19|107.69|108|107.5|7
1734098010000|2024-12-13 13:53:30|109.06|108.56|109.05|108.55|109.06|108.56|109.04|108.54|6
1734071810000|2024-12-13 06:36:50|108.01|107.51|107.99|107.49|108.06|107.56|107.99|107.49|10
1734098020000|2024-12-13 13:53:40|109.02|108.52|109|108.5|109.06|108.56|108.99|108.49|13
1734071820000|2024-12-13 06:37:00|108|107.5|108|107.5|108|107.5|107.97|107.47|5
1734098030000|2024-12-13 13:53:50|108.99|108.49|108.99|108.49|109.01|108.51|108.98|108.48|7
1734071830000|2024-12-13 06:37:10|108.01|107.51|108.07|107.57|108.11|107.61|108.01|107.51|9
1734098040000|2024-12-13 13:54:00|108.98|108.48|108.93|108.43|108.98|108.48|108.92|108.42|7
1734071840000|2024-12-13 06:37:20|108.09|107.59|108.03|107.53|108.09|107.59|108.03|107.53|7
1734098050000|2024-12-13 13:54:10|108.91|108.41|108.81|108.31|108.91|108.41|108.79|108.29|12
1734071850000|2024-12-13 06:37:30|108.01|107.51|107.92|107.42|108.01|107.51|107.92|107.42|5
1734098060000|2024-12-13 13:54:20|108.83|108.33|108.81|108.31|108.86|108.36|108.81|108.31|5
1734071860000|2024-12-13 06:37:40|107.94|107.44|107.89|107.39|107.94|107.44|107.89|107.39|4
1734098070000|2024-12-13 13:54:30|108.8|108.3|108.75|108.25|108.8|108.3|108.75|108.25|4
1734071880000|2024-12-13 06:38:00|107.87|107.37|107.8|107.3|107.87|107.37|107.8|107.3|7
1734098080000|2024-12-13 13:54:40|108.74|108.24|108.82|108.32|108.83|108.33|108.74|108.24|14
1734071890000|2024-12-13 06:38:10|107.81|107.31|107.78|107.28|107.83|107.33|107.78|107.28|5
1734098090000|2024-12-13 13:54:50|108.84|108.34|108.78|108.28|108.87|108.37|108.78|108.28|9
1734071900000|2024-12-13 06:38:20|107.74|107.24|107.72|107.22|107.74|107.24|107.71|107.21|7
1734098100000|2024-12-13 13:55:00|108.77|108.27|108.74|108.24|108.77|108.27|108.73|108.23|8
1734071910000|2024-12-13 06:38:30|107.73|107.23|107.81|107.31|107.81|107.31|107.73|107.23|7
1734098110000|2024-12-13 13:55:10|108.75|108.25|108.55|108.05|108.75|108.25|108.55|108.05|13
1734071920000|2024-12-13 06:38:40|107.79|107.29|107.83|107.33|107.83|107.33|107.79|107.29|3
1734098120000|2024-12-13 13:55:20|108.56|108.06|108.66|108.16|108.66|108.16|108.53|108.03|16
1734071930000|2024-12-13 06:38:50|107.81|107.31|107.86|107.36|107.87|107.37|107.81|107.31|7
1734098130000|2024-12-13 13:55:30|108.67|108.17|108.67|108.17|108.68|108.18|108.65|108.15|7
1734071940000|2024-12-13 06:39:00|107.85|107.35|107.82|107.32|107.86|107.36|107.82|107.32|4
1734098140000|2024-12-13 13:55:40|108.66|108.16|108.58|108.08|108.66|108.16|108.55|108.05|14
1734071950000|2024-12-13 06:39:10|107.8|107.3|107.76|107.26|107.8|107.3|107.73|107.23|9
1734098150000|2024-12-13 13:55:50|108.57|108.07|108.55|108.05|108.57|108.07|108.49|107.99|9
1734071960000|2024-12-13 06:39:20|107.75|107.25|107.75|107.25|107.75|107.25|107.75|107.25|1
1734098160000|2024-12-13 13:56:00|108.56|108.06|108.56|108.06|108.58|108.08|108.55|108.05|6
1734071970000|2024-12-13 06:39:30|107.71|107.21|107.68|107.18|107.71|107.21|107.68|107.18|4
1734098170000|2024-12-13 13:56:10|108.55|108.05|108.51|108.01|108.55|108.05|108.5|108|14
1734071980000|2024-12-13 06:39:40|107.66|107.16|107.61|107.11|107.66|107.16|107.59|107.09|10
1734098180000|2024-12-13 13:56:20|108.5|108|108.54|108.04|108.57|108.07|108.5|108|13
1734071990000|2024-12-13 06:39:50|107.62|107.12|107.62|107.12|107.65|107.15|107.62|107.12|10
1734098190000|2024-12-13 13:56:30|108.5|108|108.53|108.03|108.53|108.03|108.49|107.99|11
1734072000000|2024-12-13 06:40:00|107.63|107.13|107.59|107.09|107.64|107.14|107.56|107.06|8
1734098200000|2024-12-13 13:56:40|108.55|108.05|108.53|108.03|108.55|108.05|108.52|108.02|7
1734072010000|2024-12-13 06:40:10|107.58|107.08|107.57|107.07|107.59|107.09|107.55|107.05|7
1734098210000|2024-12-13 13:56:50|108.54|108.04|108.53|108.03|108.54|108.04|108.51|108.01|10
1734072020000|2024-12-13 06:40:20|107.58|107.08|107.56|107.06|107.58|107.08|107.56|107.06|2
1734098220000|2024-12-13 13:57:00|108.52|108.02|108.57|108.07|108.57|108.07|108.52|108.02|16
1734072030000|2024-12-13 06:40:30|107.57|107.07|107.6|107.1|107.62|107.12|107.57|107.07|4
1734098230000|2024-12-13 13:57:10|108.58|108.08|108.59|108.09|108.63|108.13|108.57|108.07|7
1734072040000|2024-12-13 06:40:40|107.61|107.11|107.61|107.11|107.63|107.13|107.6|107.1|6
1734098240000|2024-12-13 13:57:20|108.56|108.06|108.57|108.07|108.57|108.07|108.55|108.05|6
1734098250000|2024-12-13 13:57:30|108.56|108.06|108.56|108.06|108.56|108.06|108.56|108.06|1
1734072060000|2024-12-13 06:41:00|107.63|107.13|107.6|107.1|107.65|107.15|107.59|107.09|7
1734098260000|2024-12-13 13:57:40|108.58|108.08|108.48|107.98|108.58|108.08|108.48|107.98|8
1734072070000|2024-12-13 06:41:10|107.61|107.11|107.61|107.11|107.64|107.14|107.59|107.09|9
1734098270000|2024-12-13 13:57:50|108.47|107.97|108.41|107.91|108.47|107.97|108.41|107.91|9
1734072080000|2024-12-13 06:41:20|107.56|107.06|107.5|107|107.58|107.08|107.5|107|13
1734098280000|2024-12-13 13:58:00|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|7
1734072090000|2024-12-13 06:41:30|107.51|107.01|107.46|106.96|107.51|107.01|107.46|106.96|4
1734098290000|2024-12-13 13:58:10|108.43|107.93|108.47|107.97|108.47|107.97|108.41|107.91|9
1734072100000|2024-12-13 06:41:40|107.45|106.95|107.48|106.98|107.49|106.99|107.44|106.94|11
1734098310000|2024-12-13 13:58:30|108.46|107.96|108.45|107.95|108.46|107.96|108.45|107.95|2
1734072110000|2024-12-13 06:41:50|107.49|106.99|107.47|106.97|107.49|106.99|107.44|106.94|6
1734098320000|2024-12-13 13:58:40|108.47|107.97|108.5|108|108.5|108|108.47|107.97|9
1734072120000|2024-12-13 06:42:00|107.48|106.98|107.39|106.89|107.48|106.98|107.39|106.89|5
1734098330000|2024-12-13 13:58:50|108.51|108.01|108.51|108.01|108.52|108.02|108.51|108.01|3
1734098340000|2024-12-13 13:59:00|108.49|107.99|108.48|107.98|108.49|107.99|108.46|107.96|5
1734072130000|2024-12-13 06:42:10|107.37|106.87|107.34|106.84|107.37|106.87|107.34|106.84|2
1734098350000|2024-12-13 13:59:10|108.46|107.96|108.37|107.87|108.46|107.96|108.37|107.87|6
1734098360000|2024-12-13 13:59:20|108.38|107.88|108.37|107.87|108.39|107.89|108.37|107.87|5
1734072140000|2024-12-13 06:42:20|107.35|106.85|107.32|106.82|107.38|106.88|107.31|106.81|8
1734098370000|2024-12-13 13:59:30|108.36|107.86|108.29|107.79|108.36|107.86|108.28|107.78|6
1734072150000|2024-12-13 06:42:30|107.3|106.8|107.21|106.71|107.31|106.81|107.21|106.71|14
1734098380000|2024-12-13 13:59:40|108.28|107.78|108.36|107.86|108.36|107.86|108.28|107.78|10
1734072160000|2024-12-13 06:42:40|107.12|106.62|107.17|106.67|107.17|106.67|107.11|106.61|7
1734098390000|2024-12-13 13:59:50|108.37|107.87|108.37|107.87|108.37|107.87|108.37|107.87|1
1734072170000|2024-12-13 06:42:50|107.18|106.68|107.26|106.76|107.29|106.79|107.17|106.67|17
1734098400000|2024-12-13 14:00:00|108.35|107.85|108.34|107.84|108.35|107.85|108.29|107.79|14
1734072180000|2024-12-13 06:43:00|107.29|106.79|107.25|106.75|107.29|106.79|107.23|106.73|5
1734098410000|2024-12-13 14:00:10|108.33|107.83|108.4|107.9|108.4|107.9|108.33|107.83|8
1734072190000|2024-12-13 06:43:10|107.26|106.76|107.23|106.73|107.26|106.76|107.22|106.72|8
1734098420000|2024-12-13 14:00:20|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734072200000|2024-12-13 06:43:20|107.25|106.75|107.3|106.8|107.34|106.84|107.23|106.73|16
1734098430000|2024-12-13 14:00:30|108.41|107.91|108.38|107.88|108.41|107.91|108.35|107.85|10
1734072210000|2024-12-13 06:43:30|107.27|106.77|107.29|106.79|107.29|106.79|107.23|106.73|5
1734098440000|2024-12-13 14:00:40|108.28|107.78|108.12|107.62|108.28|107.78|108.12|107.62|7
1734072220000|2024-12-13 06:43:40|107.27|106.77|107.3|106.8|107.3|106.8|107.27|106.77|8
1734098450000|2024-12-13 14:00:50|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|9
1734072230000|2024-12-13 06:43:50|107.32|106.82|107.31|106.81|107.32|106.82|107.31|106.81|4
1734098460000|2024-12-13 14:01:00|108.11|107.61|108.07|107.57|108.15|107.65|108.06|107.56|8
1734072240000|2024-12-13 06:44:00|107.3|106.8|107.44|106.94|107.44|106.94|107.3|106.8|14
1734098470000|2024-12-13 14:01:10|108.08|107.58|108.1|107.6|108.1|107.6|108.03|107.53|11
1734072250000|2024-12-13 06:44:10|107.45|106.95|107.53|107.03|107.55|107.05|107.45|106.95|12
1734098480000|2024-12-13 14:01:20|108.11|107.61|108.2|107.7|108.2|107.7|108.11|107.61|8
1734072260000|2024-12-13 06:44:20|107.54|107.04|107.62|107.12|107.62|107.12|107.54|107.04|8
1734098490000|2024-12-13 14:01:30|108.21|107.71|108.14|107.64|108.24|107.74|108.14|107.64|10
1734072270000|2024-12-13 06:44:30|107.63|107.13|107.69|107.19|107.69|107.19|107.63|107.13|7
1734098500000|2024-12-13 14:01:40|108.15|107.65|108.07|107.57|108.16|107.66|108.07|107.57|8
1734072280000|2024-12-13 06:44:40|107.71|107.21|107.85|107.35|107.86|107.36|107.71|107.21|14
1734098510000|2024-12-13 14:01:50|108.06|107.56|108.17|107.67|108.17|107.67|108.06|107.56|11
1734072290000|2024-12-13 06:44:50|107.86|107.36|107.87|107.37|107.9|107.4|107.85|107.35|13
1734098520000|2024-12-13 14:02:00|108.18|107.68|108.29|107.79|108.3|107.8|108.18|107.68|9
1734072300000|2024-12-13 06:45:00|107.88|107.38|107.81|107.31|107.91|107.41|107.81|107.31|9
1734098530000|2024-12-13 14:02:10|108.3|107.8|108.42|107.92|108.42|107.92|108.3|107.8|14
1734072310000|2024-12-13 06:45:10|107.77|107.27|107.75|107.25|107.8|107.3|107.73|107.23|12
1734098540000|2024-12-13 14:02:20|108.41|107.91|108.35|107.85|108.41|107.91|108.34|107.84|15
1734072320000|2024-12-13 06:45:20|107.78|107.28|107.73|107.23|107.78|107.28|107.73|107.23|4
1734098550000|2024-12-13 14:02:30|108.36|107.86|108.41|107.91|108.48|107.98|108.36|107.86|17
1734072330000|2024-12-13 06:45:30|107.7|107.2|107.68|107.18|107.71|107.21|107.68|107.18|7
1734098560000|2024-12-13 14:02:40|108.4|107.9|108.36|107.86|108.42|107.92|108.36|107.86|7
1734072340000|2024-12-13 06:45:40|107.65|107.15|107.64|107.14|107.65|107.15|107.64|107.14|4
1734098570000|2024-12-13 14:02:50|108.35|107.85|108.34|107.84|108.35|107.85|108.28|107.78|12
1734072350000|2024-12-13 06:45:50|107.6|107.1|107.61|107.11|107.62|107.12|107.6|107.1|3
1734098580000|2024-12-13 14:03:00|108.33|107.83|108.4|107.9|108.4|107.9|108.33|107.83|13
1734072360000|2024-12-13 06:46:00|107.6|107.1|107.6|107.1|107.6|107.1|107.57|107.07|8
1734098590000|2024-12-13 14:03:10|108.41|107.91|108.5|108|108.5|108|108.4|107.9|20
1734072370000|2024-12-13 06:46:10|107.58|107.08|107.5|107|107.58|107.08|107.5|107|7
1734098600000|2024-12-13 14:03:20|108.49|107.99|108.49|107.99|108.49|107.99|108.46|107.96|15
1734072380000|2024-12-13 06:46:20|107.48|106.98|107.57|107.07|107.58|107.08|107.48|106.98|11
1734098610000|2024-12-13 14:03:30|108.5|108|108.6|108.1|108.61|108.11|108.5|108|11
1734072390000|2024-12-13 06:46:30|107.55|107.05|107.48|106.98|107.55|107.05|107.47|106.97|9
1734098620000|2024-12-13 14:03:40|108.61|108.11|108.51|108.01|108.61|108.11|108.5|108|9
1734072400000|2024-12-13 06:46:40|107.51|107.01|107.48|106.98|107.51|107.01|107.48|106.98|9
1734098630000|2024-12-13 14:03:50|108.5|108|108.65|108.15|108.67|108.17|108.48|107.98|12
1734072410000|2024-12-13 06:46:50|107.49|106.99|107.43|106.93|107.49|106.99|107.4|106.9|9
1734098640000|2024-12-13 14:04:00|108.64|108.14|108.67|108.17|108.68|108.18|108.63|108.13|11
1734072420000|2024-12-13 06:47:00|107.44|106.94|107.57|107.07|107.57|107.07|107.44|106.94|14
1734098650000|2024-12-13 14:04:10|108.65|108.15|108.68|108.18|108.68|108.18|108.59|108.09|20
1734072430000|2024-12-13 06:47:10|107.54|107.04|107.46|106.96|107.55|107.05|107.45|106.95|8
1734098660000|2024-12-13 14:04:20|108.67|108.17|108.6|108.1|108.67|108.17|108.59|108.09|11
1734072440000|2024-12-13 06:47:20|107.47|106.97|107.52|107.02|107.52|107.02|107.43|106.93|7
1734098670000|2024-12-13 14:04:30|108.59|108.09|108.4|107.9|108.59|108.09|108.4|107.9|9
1734072450000|2024-12-13 06:47:30|107.53|107.03|107.52|107.02|107.53|107.03|107.52|107.02|2
1734098680000|2024-12-13 14:04:40|108.39|107.89|108.44|107.94|108.44|107.94|108.37|107.87|15
1734072460000|2024-12-13 06:47:40|107.51|107.01|107.58|107.08|107.58|107.08|107.5|107|10
1734098690000|2024-12-13 14:04:50|108.45|107.95|108.41|107.91|108.46|107.96|108.41|107.91|7
1734072470000|2024-12-13 06:47:50|107.6|107.1|107.43|106.93|107.6|107.1|107.4|106.9|12
1734098700000|2024-12-13 14:05:00|108.4|107.9|108.28|107.78|108.4|107.9|108.2|107.7|12
1734098710000|2024-12-13 14:05:10|108.29|107.79|108.28|107.78|108.35|107.85|108.26|107.76|10
1734072480000|2024-12-13 06:48:00|107.41|106.91|107.4|106.9|107.41|106.91|107.35|106.85|12
1734098720000|2024-12-13 14:05:20|108.29|107.79|108.37|107.87|108.39|107.89|108.26|107.76|14
1734072490000|2024-12-13 06:48:10|107.39|106.89|107.38|106.88|107.39|106.89|107.33|106.83|10
1734098730000|2024-12-13 14:05:30|108.36|107.86|108.35|107.85|108.42|107.92|108.35|107.85|16
1734072500000|2024-12-13 06:48:20|107.39|106.89|107.49|106.99|107.49|106.99|107.38|106.88|8
1734098740000|2024-12-13 14:05:40|108.36|107.86|108.35|107.85|108.39|107.89|108.28|107.78|15
1734072510000|2024-12-13 06:48:30|107.51|107.01|107.53|107.03|107.54|107.04|107.51|107.01|7
1734098750000|2024-12-13 14:05:50|108.34|107.84|108.47|107.97|108.48|107.98|108.34|107.84|15
1734072520000|2024-12-13 06:48:40|107.54|107.04|107.49|106.99|107.57|107.07|107.49|106.99|11
1734098760000|2024-12-13 14:06:00|108.45|107.95|108.3|107.8|108.45|107.95|108.3|107.8|19
1734072530000|2024-12-13 06:48:50|107.44|106.94|107.38|106.88|107.44|106.94|107.38|106.88|8
1734098770000|2024-12-13 14:06:10|108.31|107.81|108.48|107.98|108.49|107.99|108.31|107.81|17
1734072540000|2024-12-13 06:49:00|107.39|106.89|107.37|106.87|107.41|106.91|107.35|106.85|12
1734098780000|2024-12-13 14:06:20|108.49|107.99|108.57|108.07|108.58|108.08|108.49|107.99|12
1734072550000|2024-12-13 06:49:10|107.36|106.86|107.32|106.82|107.45|106.95|107.32|106.82|9
1734098790000|2024-12-13 14:06:30|108.58|108.08|108.58|108.08|108.62|108.12|108.58|108.08|12
1734072560000|2024-12-13 06:49:20|107.33|106.83|107.23|106.73|107.33|106.83|107.23|106.73|9
1734098800000|2024-12-13 14:06:40|108.59|108.09|108.69|108.19|108.75|108.25|108.59|108.09|19
1734072570000|2024-12-13 06:49:30|107.24|106.74|107.32|106.82|107.34|106.84|107.23|106.73|17
1734098810000|2024-12-13 14:06:50|108.66|108.16|108.68|108.18|108.72|108.22|108.65|108.15|12
1734072580000|2024-12-13 06:49:40|107.31|106.81|107.26|106.76|107.32|106.82|107.25|106.75|7
1734098820000|2024-12-13 14:07:00|108.67|108.17|108.7|108.2|108.75|108.25|108.65|108.15|22
1734072590000|2024-12-13 06:49:50|107.25|106.75|107.23|106.73|107.29|106.79|107.22|106.72|12
1734098830000|2024-12-13 14:07:10|108.68|108.18|108.75|108.25|108.75|108.25|108.65|108.15|19
1734072600000|2024-12-13 06:50:00|107.25|106.75|107.28|106.78|107.28|106.78|107.23|106.73|10
1734098840000|2024-12-13 14:07:20|108.76|108.26|108.77|108.27|108.78|108.28|108.75|108.25|13
1734072610000|2024-12-13 06:50:10|107.27|106.77|107.28|106.78|107.3|106.8|107.23|106.73|10
1734098850000|2024-12-13 14:07:30|108.78|108.28|108.77|108.27|108.79|108.29|108.76|108.26|15
1734072620000|2024-12-13 06:50:20|107.27|106.77|107.3|106.8|107.31|106.81|107.27|106.77|11
1734098860000|2024-12-13 14:07:40|108.78|108.28|108.91|108.41|108.92|108.42|108.78|108.28|15
1734072630000|2024-12-13 06:50:30|107.2|106.7|107.21|106.71|107.22|106.72|107.2|106.7|3
1734098870000|2024-12-13 14:07:50|108.9|108.4|108.84|108.34|108.9|108.4|108.81|108.31|14
1734072640000|2024-12-13 06:50:40|107.2|106.7|107.16|106.66|107.23|106.73|107.16|106.66|9
1734098880000|2024-12-13 14:08:00|108.86|108.36|108.94|108.44|108.95|108.45|108.86|108.36|9
1734072650000|2024-12-13 06:50:50|107.15|106.65|107.07|106.57|107.15|106.65|107.07|106.57|5
1734098890000|2024-12-13 14:08:10|108.95|108.45|108.98|108.48|109.02|108.52|108.94|108.44|12
1734072660000|2024-12-13 06:51:00|107.02|106.52|107.15|106.65|107.16|106.66|107.02|106.52|17
1734098900000|2024-12-13 14:08:20|108.96|108.46|108.98|108.48|108.98|108.48|108.91|108.41|9
1734072670000|2024-12-13 06:51:10|107.16|106.66|107.25|106.75|107.27|106.77|107.16|106.66|10
1734098910000|2024-12-13 14:08:30|108.99|108.49|108.88|108.38|108.99|108.49|108.87|108.37|13
1734072680000|2024-12-13 06:51:20|107.19|106.69|107.19|106.69|107.23|106.73|107.17|106.67|14
1734098920000|2024-12-13 14:08:40|108.87|108.37|108.87|108.37|108.87|108.37|108.83|108.33|11
1734072690000|2024-12-13 06:51:30|107.2|106.7|107.16|106.66|107.21|106.71|107.16|106.66|7
1734098930000|2024-12-13 14:08:50|108.86|108.36|108.86|108.36|108.87|108.37|108.85|108.35|11
1734072700000|2024-12-13 06:51:40|107.2|106.7|107.24|106.74|107.24|106.74|107.19|106.69|9
1734098940000|2024-12-13 14:09:00|108.85|108.35|108.75|108.25|108.85|108.35|108.75|108.25|13
1734072710000|2024-12-13 06:51:50|107.25|106.75|107.19|106.69|107.25|106.75|107.19|106.69|5
1734098950000|2024-12-13 14:09:10|108.76|108.26|108.86|108.36|108.86|108.36|108.75|108.25|12
1734072720000|2024-12-13 06:52:00|107.21|106.71|107.24|106.74|107.24|106.74|107.19|106.69|14
1734098960000|2024-12-13 14:09:20|108.85|108.35|108.85|108.35|108.85|108.35|108.79|108.29|11
1734072730000|2024-12-13 06:52:10|107.2|106.7|107.31|106.81|107.31|106.81|107.18|106.68|7
1734098970000|2024-12-13 14:09:30|108.86|108.36|108.89|108.39|108.91|108.41|108.85|108.35|10
1734072740000|2024-12-13 06:52:20|107.32|106.82|107.36|106.86|107.38|106.88|107.32|106.82|7
1734098980000|2024-12-13 14:09:40|108.88|108.38|108.89|108.39|108.9|108.4|108.79|108.29|17
1734072750000|2024-12-13 06:52:30|107.32|106.82|107.25|106.75|107.32|106.82|107.24|106.74|14
1734098990000|2024-12-13 14:09:50|108.9|108.4|108.88|108.38|108.94|108.44|108.87|108.37|10
1734072760000|2024-12-13 06:52:40|107.26|106.76|107.29|106.79|107.29|106.79|107.26|106.76|3
1734099000000|2024-12-13 14:10:00|108.89|108.39|109.05|108.55|109.06|108.56|108.89|108.39|17
1734072770000|2024-12-13 06:52:50|107.31|106.81|107.27|106.77|107.32|106.82|107.27|106.77|13
1734099010000|2024-12-13 14:10:10|109.06|108.56|109.15|108.65|109.15|108.65|109.06|108.56|18
1734072780000|2024-12-13 06:53:00|107.29|106.79|107.28|106.78|107.29|106.79|107.25|106.75|15
1734099020000|2024-12-13 14:10:20|108.94|108.44|108.72|108.22|108.94|108.44|108.72|108.22|15
1734072790000|2024-12-13 06:53:10|107.3|106.8|107.28|106.78|107.3|106.8|107.28|106.78|14
1734099030000|2024-12-13 14:10:30|108.73|108.23|108.87|108.37|108.88|108.38|108.73|108.23|10
1734072800000|2024-12-13 06:53:20|107.27|106.77|107.19|106.69|107.27|106.77|107.19|106.69|4
1734099040000|2024-12-13 14:10:40|108.85|108.35|108.93|108.43|108.94|108.44|108.85|108.35|13
1734072810000|2024-12-13 06:53:30|107.18|106.68|107.09|106.59|107.19|106.69|107.08|106.58|12
1734099050000|2024-12-13 14:10:50|108.92|108.42|108.93|108.43|108.94|108.44|108.9|108.4|5
1734072820000|2024-12-13 06:53:40|107.1|106.6|107.1|106.6|107.12|106.62|107.09|106.59|11
1734099060000|2024-12-13 14:11:00|108.92|108.42|108.96|108.46|108.99|108.49|108.88|108.38|20
1734072830000|2024-12-13 06:53:50|107.11|106.61|107.07|106.57|107.11|106.61|107.07|106.57|11
1734099070000|2024-12-13 14:11:10|108.94|108.44|108.87|108.37|108.95|108.45|108.85|108.35|20
1734072840000|2024-12-13 06:54:00|107.05|106.55|107.04|106.54|107.05|106.55|107.01|106.51|8
1734099080000|2024-12-13 14:11:20|108.86|108.36|108.94|108.44|108.97|108.47|108.85|108.35|15
1734072850000|2024-12-13 06:54:10|107.06|106.56|107.09|106.59|107.09|106.59|107.06|106.56|8
1734099090000|2024-12-13 14:11:30|108.93|108.43|108.92|108.42|108.94|108.44|108.89|108.39|16
1734072860000|2024-12-13 06:54:20|107.02|106.52|106.96|106.46|107.02|106.52|106.96|106.46|3
1734099100000|2024-12-13 14:11:40|108.94|108.44|108.99|108.49|108.99|108.49|108.93|108.43|13
1734072870000|2024-12-13 06:54:30|106.97|106.47|106.95|106.45|106.98|106.48|106.95|106.45|7
1734099110000|2024-12-13 14:11:50|108.98|108.48|109|108.5|109|108.5|108.9|108.4|17
1734099120000|2024-12-13 14:12:00|108.99|108.49|108.99|108.49|109.05|108.55|108.95|108.45|17
1734072880000|2024-12-13 06:54:40|106.96|106.46|106.94|106.44|106.97|106.47|106.94|106.44|6
1734099130000|2024-12-13 14:12:10|108.98|108.48|109.04|108.54|109.04|108.54|108.94|108.44|13
1734072890000|2024-12-13 06:54:50|106.93|106.43|106.87|106.37|106.93|106.43|106.86|106.36|4
1734099140000|2024-12-13 14:12:20|109.05|108.55|109.01|108.51|109.05|108.55|109.01|108.51|9
1734072900000|2024-12-13 06:55:00|106.89|106.39|106.92|106.42|106.92|106.42|106.88|106.38|9
1734099150000|2024-12-13 14:12:30|108.99|108.49|109.13|108.63|109.13|108.63|108.99|108.49|11
1734072910000|2024-12-13 06:55:10|106.93|106.43|106.92|106.42|106.99|106.49|106.92|106.42|11
1734099160000|2024-12-13 14:12:40|109.14|108.64|108.98|108.48|109.14|108.64|108.98|108.48|18
1734072920000|2024-12-13 06:55:20|106.94|106.44|106.87|106.37|106.94|106.44|106.87|106.37|11
1734099170000|2024-12-13 14:12:50|108.97|108.47|109.06|108.56|109.06|108.56|108.96|108.46|6
1734072930000|2024-12-13 06:55:30|106.86|106.36|106.91|106.41|106.92|106.42|106.86|106.36|12
1734099180000|2024-12-13 14:13:00|109.04|108.54|108.93|108.43|109.04|108.54|108.86|108.36|17
1734072940000|2024-12-13 06:55:40|106.92|106.42|106.98|106.48|106.98|106.48|106.92|106.42|5
1734099190000|2024-12-13 14:13:10|108.91|108.41|108.88|108.38|108.92|108.42|108.88|108.38|9
1734072950000|2024-12-13 06:55:50|106.97|106.47|106.98|106.48|107|106.5|106.94|106.44|14
1734099200000|2024-12-13 14:13:20|108.85|108.35|108.72|108.22|108.85|108.35|108.71|108.21|11
1734072960000|2024-12-13 06:56:00|106.99|106.49|107.02|106.52|107.06|106.56|106.99|106.49|7
1734099210000|2024-12-13 14:13:30|108.71|108.21|108.59|108.09|108.71|108.21|108.54|108.04|14
1734072970000|2024-12-13 06:56:10|107.03|106.53|107.04|106.54|107.04|106.54|107|106.5|7
1734099220000|2024-12-13 14:13:40|108.57|108.07|108.73|108.23|108.73|108.23|108.57|108.07|17
1734072980000|2024-12-13 06:56:20|107|106.5|107|106.5|107.04|106.54|107|106.5|12
1734099230000|2024-12-13 14:13:50|108.75|108.25|108.87|108.37|108.87|108.37|108.75|108.25|20
1734072990000|2024-12-13 06:56:30|106.95|106.45|106.92|106.42|106.97|106.47|106.91|106.41|6
1734099240000|2024-12-13 14:14:00|108.88|108.38|108.76|108.26|108.91|108.41|108.76|108.26|19
1734073000000|2024-12-13 06:56:40|106.94|106.44|106.98|106.48|106.99|106.49|106.94|106.44|7
1734099250000|2024-12-13 14:14:10|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|16
1734073010000|2024-12-13 06:56:50|106.97|106.47|106.91|106.41|106.97|106.47|106.9|106.4|6
1734099260000|2024-12-13 14:14:20|108.84|108.34|108.72|108.22|108.85|108.35|108.72|108.22|16
1734073020000|2024-12-13 06:57:00|106.93|106.43|106.83|106.33|106.93|106.43|106.83|106.33|10
1734099270000|2024-12-13 14:14:30|108.67|108.17|108.58|108.08|108.67|108.17|108.54|108.04|11
1734073030000|2024-12-13 06:57:10|106.78|106.28|106.79|106.29|106.81|106.31|106.77|106.27|11
1734099280000|2024-12-13 14:14:40|108.57|108.07|108.76|108.26|108.76|108.26|108.56|108.06|16
1734073040000|2024-12-13 06:57:20|106.8|106.3|106.79|106.29|106.84|106.34|106.78|106.28|11
1734099290000|2024-12-13 14:14:50|108.75|108.25|108.72|108.22|108.75|108.25|108.71|108.21|8
1734073050000|2024-12-13 06:57:30|106.82|106.32|106.79|106.29|106.83|106.33|106.79|106.29|10
1734099300000|2024-12-13 14:15:00|108.71|108.21|108.58|108.08|108.72|108.22|108.56|108.06|11
1734073060000|2024-12-13 06:57:40|106.78|106.28|106.79|106.29|106.79|106.29|106.76|106.26|7
1734099310000|2024-12-13 14:15:10|108.6|108.1|108.53|108.03|108.62|108.12|108.45|107.95|14
1734073070000|2024-12-13 06:57:50|106.78|106.28|106.83|106.33|106.83|106.33|106.78|106.28|9
1734099320000|2024-12-13 14:15:20|108.52|108.02|108.48|107.98|108.54|108.04|108.48|107.98|16
1734073080000|2024-12-13 06:58:00|106.81|106.31|106.8|106.3|106.83|106.33|106.8|106.3|4
1734099330000|2024-12-13 14:15:30|108.47|107.97|108.47|107.97|108.48|107.98|108.45|107.95|10
1734073090000|2024-12-13 06:58:10|106.81|106.31|106.83|106.33|106.83|106.33|106.81|106.31|2
1734099340000|2024-12-13 14:15:40|108.38|107.88|108.41|107.91|108.41|107.91|108.34|107.84|10
1734073110000|2024-12-13 06:58:30|106.8|106.3|106.73|106.23|106.8|106.3|106.73|106.23|6
1734099350000|2024-12-13 14:15:50|108.44|107.94|108.5|108|108.5|108|108.44|107.94|11
1734073120000|2024-12-13 06:58:40|106.74|106.24|106.77|106.27|106.78|106.28|106.74|106.24|7
1734099360000|2024-12-13 14:16:00|108.51|108.01|108.42|107.92|108.52|108.02|108.42|107.92|16
1734073130000|2024-12-13 06:58:50|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734099370000|2024-12-13 14:16:10|108.43|107.93|108.37|107.87|108.47|107.97|108.37|107.87|11
1734073140000|2024-12-13 06:59:00|106.74|106.24|106.78|106.28|106.79|106.29|106.73|106.23|8
1734099380000|2024-12-13 14:16:20|108.38|107.88|108.45|107.95|108.46|107.96|108.38|107.88|15
1734073150000|2024-12-13 06:59:10|106.79|106.29|106.78|106.28|106.79|106.29|106.78|106.28|6
1734099390000|2024-12-13 14:16:30|108.43|107.93|108.43|107.93|108.45|107.95|108.37|107.87|10
1734073160000|2024-12-13 06:59:20|106.77|106.27|106.73|106.23|106.77|106.27|106.73|106.23|4
1734099400000|2024-12-13 14:16:40|108.44|107.94|108.41|107.91|108.44|107.94|108.41|107.91|7
1734073170000|2024-12-13 06:59:30|106.72|106.22|106.64|106.14|106.72|106.22|106.64|106.14|4
1734099410000|2024-12-13 14:16:50|108.39|107.89|108.43|107.93|108.44|107.94|108.37|107.87|12
1734073180000|2024-12-13 06:59:40|106.63|106.13|106.61|106.11|106.65|106.15|106.61|106.11|8
1734099420000|2024-12-13 14:17:00|108.44|107.94|108.57|108.07|108.59|108.09|108.44|107.94|11
1734073190000|2024-12-13 06:59:50|106.62|106.12|106.55|106.05|106.62|106.12|106.55|106.05|6
1734099430000|2024-12-13 14:17:10|108.56|108.06|108.56|108.06|108.57|108.07|108.54|108.04|8
1734073200000|2024-12-13 07:00:00|106.56|106.06|106.43|105.93|106.56|106.06|106.37|105.87|18
1734099440000|2024-12-13 14:17:20|108.57|108.07|108.6|108.1|108.63|108.13|108.57|108.07|7
1734073210000|2024-12-13 07:00:10|106.44|105.94|106.59|106.09|106.61|106.11|106.44|105.94|13
1734099450000|2024-12-13 14:17:30|108.56|108.06|108.25|107.75|108.56|108.06|108.25|107.75|10
1734073220000|2024-12-13 07:00:20|106.57|106.07|106.45|105.95|106.57|106.07|106.45|105.95|7
1734099460000|2024-12-13 14:17:40|108.24|107.74|108.37|107.87|108.37|107.87|108.21|107.71|11
1734073230000|2024-12-13 07:00:30|106.41|105.91|106.51|106.01|106.54|106.04|106.41|105.91|14
1734099470000|2024-12-13 14:17:50|108.36|107.86|108.46|107.96|108.46|107.96|108.35|107.85|9
1734073240000|2024-12-13 07:00:40|106.52|106.02|106.51|106.01|106.55|106.05|106.5|106|11
1734099480000|2024-12-13 14:18:00|108.47|107.97|108.46|107.96|108.47|107.97|108.42|107.92|9
1734073250000|2024-12-13 07:00:50|106.5|106|106.52|106.02|106.55|106.05|106.5|106|7
1734099490000|2024-12-13 14:18:10|108.45|107.95|108.36|107.86|108.46|107.96|108.36|107.86|8
1734073260000|2024-12-13 07:01:00|106.48|105.98|106.42|105.92|106.55|106.05|106.42|105.92|10
1734099500000|2024-12-13 14:18:20|108.34|107.84|108.26|107.76|108.34|107.84|108.25|107.75|10
1734073270000|2024-12-13 07:01:10|106.44|105.94|106.47|105.97|106.49|105.99|106.42|105.92|13
1734099510000|2024-12-13 14:18:30|108.27|107.77|108.2|107.7|108.28|107.78|108.19|107.69|12
1734073280000|2024-12-13 07:01:20|106.48|105.98|106.54|106.04|106.59|106.09|106.48|105.98|7
1734099520000|2024-12-13 14:18:40|108.18|107.68|108.12|107.62|108.18|107.68|108.03|107.53|16
1734073290000|2024-12-13 07:01:30|106.45|105.95|106.45|105.95|106.47|105.97|106.45|105.95|5
1734099530000|2024-12-13 14:18:50|108.11|107.61|108.13|107.63|108.13|107.63|108.09|107.59|10
1734073300000|2024-12-13 07:01:40|106.46|105.96|106.56|106.06|106.58|106.08|106.45|105.95|13
1734099540000|2024-12-13 14:19:00|108.15|107.65|108.34|107.84|108.34|107.84|108.15|107.65|11
1734073310000|2024-12-13 07:01:50|106.57|106.07|106.59|106.09|106.59|106.09|106.57|106.07|3
1734099550000|2024-12-13 14:19:10|108.35|107.85|108.31|107.81|108.38|107.88|108.29|107.79|13
1734073320000|2024-12-13 07:02:00|106.6|106.1|106.71|106.21|106.76|106.26|106.6|106.1|15
1734099560000|2024-12-13 14:19:20|108.28|107.78|108.29|107.79|108.3|107.8|108.25|107.75|7
1734073330000|2024-12-13 07:02:10|106.72|106.22|106.64|106.14|106.72|106.22|106.64|106.14|3
1734099570000|2024-12-13 14:19:30|108.31|107.81|108.4|107.9|108.4|107.9|108.31|107.81|7
1734073340000|2024-12-13 07:02:20|106.61|106.11|106.48|105.98|106.61|106.11|106.48|105.98|4
1734099580000|2024-12-13 14:19:40|108.41|107.91|108.47|107.97|108.48|107.98|108.41|107.91|8
1734073350000|2024-12-13 07:02:30|106.49|105.99|106.56|106.06|106.56|106.06|106.49|105.99|11
1734099590000|2024-12-13 14:19:50|108.48|107.98|108.46|107.96|108.49|107.99|108.45|107.95|11
1734073360000|2024-12-13 07:02:40|106.48|105.98|106.39|105.89|106.5|106|106.39|105.89|4
1734099600000|2024-12-13 14:20:00|108.47|107.97|108.4|107.9|108.49|107.99|108.39|107.89|13
1734073370000|2024-12-13 07:02:50|106.38|105.88|106.45|105.95|106.46|105.96|106.38|105.88|8
1734099610000|2024-12-13 14:20:10|108.41|107.91|108.46|107.96|108.46|107.96|108.41|107.91|12
1734073380000|2024-12-13 07:03:00|106.44|105.94|106.39|105.89|106.44|105.94|106.38|105.88|3
1734099620000|2024-12-13 14:20:20|108.47|107.97|108.64|108.14|108.65|108.15|108.47|107.97|14
1734073390000|2024-12-13 07:03:10|106.37|105.87|106.39|105.89|106.39|105.89|106.36|105.86|6
1734099630000|2024-12-13 14:20:30|108.65|108.15|108.57|108.07|108.65|108.15|108.57|108.07|13
1734073400000|2024-12-13 07:03:20|106.41|105.91|106.46|105.96|106.46|105.96|106.41|105.91|9
1734099640000|2024-12-13 14:20:40|108.58|108.08|108.65|108.15|108.67|108.17|108.58|108.08|8
1734073410000|2024-12-13 07:03:30|106.45|105.95|106.41|105.91|106.46|105.96|106.41|105.91|8
1734099650000|2024-12-13 14:20:50|108.63|108.13|108.65|108.15|108.66|108.16|108.62|108.12|9
1734073420000|2024-12-13 07:03:40|106.39|105.89|106.35|105.85|106.4|105.9|106.35|105.85|6
1734099660000|2024-12-13 14:21:00|108.67|108.17|108.59|108.09|108.68|108.18|108.59|108.09|9
1734073430000|2024-12-13 07:03:50|106.32|105.82|106.22|105.72|106.32|105.82|106.22|105.72|8
1734099670000|2024-12-13 14:21:10|108.6|108.1|108.66|108.16|108.72|108.22|108.6|108.1|12
1734073440000|2024-12-13 07:04:00|106.25|105.75|106.31|105.81|106.32|105.82|106.25|105.75|9
1734099680000|2024-12-13 14:21:20|108.63|108.13|108.57|108.07|108.63|108.13|108.56|108.06|11
1734073450000|2024-12-13 07:04:10|106.28|105.78|106.29|105.79|106.29|105.79|106.25|105.75|6
1734099690000|2024-12-13 14:21:30|108.58|108.08|108.61|108.11|108.61|108.11|108.54|108.04|7
1734073460000|2024-12-13 07:04:20|106.26|105.76|106.22|105.72|106.26|105.76|106.22|105.72|3
1734099700000|2024-12-13 14:21:40|108.63|108.13|108.57|108.07|108.64|108.14|108.56|108.06|9
1734073470000|2024-12-13 07:04:30|106.12|105.62|106.15|105.65|106.15|105.65|106.08|105.58|5
1734099710000|2024-12-13 14:21:50|108.54|108.04|108.48|107.98|108.55|108.05|108.46|107.96|11
1734073480000|2024-12-13 07:04:40|106.16|105.66|106.1|105.6|106.17|105.67|106.1|105.6|7
1734099720000|2024-12-13 14:22:00|108.49|107.99|108.57|108.07|108.57|108.07|108.49|107.99|8
1734073490000|2024-12-13 07:04:50|106.12|105.62|106.06|105.56|106.12|105.62|106.06|105.56|7
1734099730000|2024-12-13 14:22:10|108.56|108.06|108.49|107.99|108.56|108.06|108.49|107.99|8
1734073500000|2024-12-13 07:05:00|106.07|105.57|106.13|105.63|106.14|105.64|106.07|105.57|8
1734099740000|2024-12-13 14:22:20|108.5|108|108.43|107.93|108.56|108.06|108.42|107.92|9
1734073510000|2024-12-13 07:05:10|106.09|105.59|106.06|105.56|106.09|105.59|106.06|105.56|5
1734099750000|2024-12-13 14:22:30|108.44|107.94|108.49|107.99|108.49|107.99|108.44|107.94|5
1734099760000|2024-12-13 14:22:40|108.48|107.98|108.39|107.89|108.48|107.98|108.39|107.89|7
1734073520000|2024-12-13 07:05:20|106.08|105.58|106.03|105.53|106.13|105.63|106.03|105.53|11
1734099770000|2024-12-13 14:22:50|108.35|107.85|108.3|107.8|108.35|107.85|108.26|107.76|7
1734073530000|2024-12-13 07:05:30|105.99|105.49|105.99|105.49|106.03|105.53|105.99|105.49|6
1734099780000|2024-12-13 14:23:00|108.31|107.81|108.29|107.79|108.37|107.87|108.29|107.79|14
1734073540000|2024-12-13 07:05:40|105.98|105.48|105.99|105.49|105.99|105.49|105.96|105.46|6
1734099790000|2024-12-13 14:23:10|108.28|107.78|108.25|107.75|108.29|107.79|108.2|107.7|14
1734073550000|2024-12-13 07:05:50|106|105.5|105.78|105.28|106|105.5|105.78|105.28|6
1734099800000|2024-12-13 14:23:20|108.26|107.76|108.36|107.86|108.37|107.87|108.26|107.76|12
1734073560000|2024-12-13 07:06:00|105.77|105.27|105.86|105.36|105.87|105.37|105.77|105.27|10
1734099810000|2024-12-13 14:23:30|108.32|107.82|108.29|107.79|108.32|107.82|108.27|107.77|6
1734073570000|2024-12-13 07:06:10|105.85|105.35|105.81|105.31|105.86|105.36|105.8|105.3|9
1734099820000|2024-12-13 14:23:40|108.3|107.8|108.31|107.81|108.34|107.84|108.3|107.8|8
1734073580000|2024-12-13 07:06:20|105.79|105.29|105.78|105.28|105.79|105.29|105.73|105.23|9
1734099830000|2024-12-13 14:23:50|108.27|107.77|108.31|107.81|108.33|107.83|108.27|107.77|6
1734073590000|2024-12-13 07:06:30|105.79|105.29|105.72|105.22|105.79|105.29|105.72|105.22|5
1734099840000|2024-12-13 14:24:00|108.3|107.8|108.3|107.8|108.37|107.87|108.29|107.79|14
1734073600000|2024-12-13 07:06:40|105.69|105.19|105.67|105.17|105.7|105.2|105.66|105.16|5
1734099850000|2024-12-13 14:24:10|108.31|107.81|108.26|107.76|108.31|107.81|108.26|107.76|6
1734073610000|2024-12-13 07:06:50|105.66|105.16|105.7|105.2|105.7|105.2|105.64|105.14|12
1734099860000|2024-12-13 14:24:20|108.23|107.73|108.09|107.59|108.23|107.73|108.09|107.59|6
1734073620000|2024-12-13 07:07:00|105.74|105.24|105.85|105.35|105.88|105.38|105.74|105.24|14
1734099870000|2024-12-13 14:24:30|108.04|107.54|108|107.5|108.04|107.54|107.98|107.48|8
1734073630000|2024-12-13 07:07:10|105.87|105.37|105.73|105.23|105.87|105.37|105.72|105.22|10
1734099880000|2024-12-13 14:24:40|108.02|107.52|107.99|107.49|108.03|107.53|107.98|107.48|5
1734073640000|2024-12-13 07:07:20|105.74|105.24|105.69|105.19|105.74|105.24|105.67|105.17|8
1734099890000|2024-12-13 14:24:50|108|107.5|107.94|107.44|108|107.5|107.93|107.43|6
1734073650000|2024-12-13 07:07:30|105.68|105.18|105.68|105.18|105.69|105.19|105.63|105.13|6
1734099900000|2024-12-13 14:25:00|107.95|107.45|107.83|107.33|107.96|107.46|107.83|107.33|7
1734073660000|2024-12-13 07:07:40|105.66|105.16|105.48|104.98|105.66|105.16|105.47|104.97|12
1734099910000|2024-12-13 14:25:10|107.85|107.35|107.75|107.25|107.9|107.4|107.75|107.25|12
1734073670000|2024-12-13 07:07:50|105.47|104.97|105.51|105.01|105.57|105.07|105.47|104.97|9
1734099920000|2024-12-13 14:25:20|107.77|107.27|107.59|107.09|107.78|107.28|107.59|107.09|11
1734073680000|2024-12-13 07:08:00|105.52|105.02|105.5|105|105.56|105.06|105.45|104.95|14
1734099930000|2024-12-13 14:25:30|107.6|107.1|107.66|107.16|107.68|107.18|107.6|107.1|13
1734073690000|2024-12-13 07:08:10|105.52|105.02|105.57|105.07|105.59|105.09|105.5|105|12
1734099940000|2024-12-13 14:25:40|107.67|107.17|107.69|107.19|107.69|107.19|107.64|107.14|12
1734073700000|2024-12-13 07:08:20|105.58|105.08|105.71|105.21|105.71|105.21|105.58|105.08|18
1734099950000|2024-12-13 14:25:50|107.7|107.2|107.65|107.15|107.73|107.23|107.63|107.13|9
1734073710000|2024-12-13 07:08:30|105.7|105.2|105.7|105.2|105.72|105.22|105.67|105.17|9
1734099960000|2024-12-13 14:26:00|107.62|107.12|107.62|107.12|107.65|107.15|107.61|107.11|6
1734073720000|2024-12-13 07:08:40|105.71|105.21|105.9|105.4|105.97|105.47|105.7|105.2|20
1734099970000|2024-12-13 14:26:10|107.63|107.13|107.72|107.22|107.77|107.27|107.63|107.13|11
1734073730000|2024-12-13 07:08:50|105.91|105.41|106.05|105.55|106.05|105.55|105.91|105.41|19
1734099980000|2024-12-13 14:26:20|107.68|107.18|107.65|107.15|107.7|107.2|107.64|107.14|9
1734073740000|2024-12-13 07:09:00|106.06|105.56|106.12|105.62|106.15|105.65|106.06|105.56|22
1734099990000|2024-12-13 14:26:30|107.66|107.16|107.78|107.28|107.78|107.28|107.66|107.16|6
1734073750000|2024-12-13 07:09:10|106.1|105.6|106.13|105.63|106.14|105.64|106.04|105.54|21
1734100000000|2024-12-13 14:26:40|107.77|107.27|107.8|107.3|107.81|107.31|107.77|107.27|9
1734073760000|2024-12-13 07:09:20|106.16|105.66|106.23|105.73|106.23|105.73|106.16|105.66|22
1734100010000|2024-12-13 14:26:50|107.79|107.29|107.77|107.27|107.79|107.29|107.74|107.24|7
1734073770000|2024-12-13 07:09:30|106.22|105.72|106.14|105.64|106.22|105.72|106.13|105.63|14
1734100020000|2024-12-13 14:27:00|107.75|107.25|107.75|107.25|107.83|107.33|107.75|107.25|10
1734073780000|2024-12-13 07:09:40|106.13|105.63|105.92|105.42|106.13|105.63|105.92|105.42|8
1734100030000|2024-12-13 14:27:10|107.72|107.22|107.77|107.27|107.78|107.28|107.72|107.22|11
1734073790000|2024-12-13 07:09:50|105.91|105.41|105.84|105.34|105.91|105.41|105.83|105.33|6
1734100040000|2024-12-13 14:27:20|107.76|107.26|107.72|107.22|107.76|107.26|107.72|107.22|4
1734073800000|2024-12-13 07:10:00|105.86|105.36|105.8|105.3|105.9|105.4|105.8|105.3|17
1734100050000|2024-12-13 14:27:30|107.73|107.23|107.77|107.27|107.77|107.27|107.68|107.18|8
1734073810000|2024-12-13 07:10:10|105.82|105.32|105.88|105.38|105.93|105.43|105.8|105.3|18
1734100060000|2024-12-13 14:27:40|107.72|107.22|107.72|107.22|107.75|107.25|107.71|107.21|7
1734073820000|2024-12-13 07:10:20|105.87|105.37|105.75|105.25|105.87|105.37|105.74|105.24|7
1734100070000|2024-12-13 14:27:50|107.71|107.21|107.66|107.16|107.71|107.21|107.66|107.16|3
1734073830000|2024-12-13 07:10:30|105.74|105.24|105.85|105.35|105.87|105.37|105.74|105.24|15
1734100080000|2024-12-13 14:28:00|107.59|107.09|107.61|107.11|107.62|107.12|107.47|106.97|14
1734073840000|2024-12-13 07:10:40|105.81|105.31|105.87|105.37|105.87|105.37|105.76|105.26|22
1734100090000|2024-12-13 14:28:10|107.59|107.09|107.53|107.03|107.6|107.1|107.53|107.03|8
1734073850000|2024-12-13 07:10:50|105.85|105.35|105.72|105.22|105.85|105.35|105.72|105.22|4
1734100100000|2024-12-13 14:28:20|107.52|107.02|107.43|106.93|107.52|107.02|107.43|106.93|6
1734073860000|2024-12-13 07:11:00|105.75|105.25|105.84|105.34|105.85|105.35|105.75|105.25|18
1734100110000|2024-12-13 14:28:30|107.44|106.94|107.41|106.91|107.46|106.96|107.4|106.9|9
1734073870000|2024-12-13 07:11:10|105.82|105.32|105.87|105.37|105.87|105.37|105.8|105.3|10
1734100120000|2024-12-13 14:28:40|107.42|106.92|107.56|107.06|107.56|107.06|107.42|106.92|11
1734073880000|2024-12-13 07:11:20|105.86|105.36|105.82|105.32|105.86|105.36|105.76|105.26|10
1734100130000|2024-12-13 14:28:50|107.57|107.07|107.61|107.11|107.62|107.12|107.56|107.06|7
1734073890000|2024-12-13 07:11:30|105.83|105.33|105.77|105.27|105.83|105.33|105.77|105.27|6
1734100140000|2024-12-13 14:29:00|107.62|107.12|107.73|107.23|107.74|107.24|107.62|107.12|10
1734073900000|2024-12-13 07:11:40|105.78|105.28|105.86|105.36|105.86|105.36|105.78|105.28|11
1734100150000|2024-12-13 14:29:10|107.74|107.24|107.78|107.28|107.79|107.29|107.74|107.24|7
1734073910000|2024-12-13 07:11:50|105.85|105.35|105.77|105.27|105.85|105.35|105.76|105.26|6
1734100160000|2024-12-13 14:29:20|107.79|107.29|107.83|107.33|107.84|107.34|107.78|107.28|6
1734073920000|2024-12-13 07:12:00|105.76|105.26|105.68|105.18|105.77|105.27|105.68|105.18|5
1734100170000|2024-12-13 14:29:30|107.85|107.35|107.87|107.37|107.87|107.37|107.82|107.32|7
1734073930000|2024-12-13 07:12:10|105.66|105.16|105.7|105.2|105.7|105.2|105.6|105.1|12
1734100180000|2024-12-13 14:29:40|107.86|107.36|107.86|107.36|107.87|107.37|107.86|107.36|3
1734073940000|2024-12-13 07:12:20|105.73|105.23|105.91|105.41|105.91|105.41|105.73|105.23|15
1734100190000|2024-12-13 14:29:50|107.87|107.37|107.96|107.46|107.96|107.46|107.87|107.37|7
1734073950000|2024-12-13 07:12:30|105.88|105.38|105.89|105.39|105.93|105.43|105.84|105.34|13
1734100200000|2024-12-13 14:30:00|107.96|107.46|107.86|107.36|107.97|107.47|107.86|107.36|22
1734073960000|2024-12-13 07:12:40|105.87|105.37|105.97|105.47|105.97|105.47|105.87|105.37|9
1734100210000|2024-12-13 14:30:10|107.87|107.37|107.81|107.31|107.88|107.38|107.77|107.27|18
1734073970000|2024-12-13 07:12:50|105.98|105.48|105.97|105.47|105.99|105.49|105.95|105.45|7
1734100220000|2024-12-13 14:30:20|107.79|107.29|107.78|107.28|107.82|107.32|107.76|107.26|15
1734073980000|2024-12-13 07:13:00|105.96|105.46|106.02|105.52|106.04|105.54|105.95|105.45|13
1734100230000|2024-12-13 14:30:30|107.8|107.3|107.85|107.35|107.86|107.36|107.8|107.3|12
1734073990000|2024-12-13 07:13:10|106|105.5|105.94|105.44|106.04|105.54|105.9|105.4|15
1734100240000|2024-12-13 14:30:40|107.84|107.34|107.99|107.49|108.05|107.55|107.81|107.31|22
1734074000000|2024-12-13 07:13:20|105.93|105.43|105.9|105.4|105.97|105.47|105.9|105.4|8
1734100250000|2024-12-13 14:30:50|107.98|107.48|107.98|107.48|108|107.5|107.94|107.44|20
1734074010000|2024-12-13 07:13:30|105.87|105.37|105.79|105.29|105.87|105.37|105.79|105.29|6
1734100260000|2024-12-13 14:31:00|108|107.5|107.89|107.39|108|107.5|107.86|107.36|17
1734074020000|2024-12-13 07:13:40|105.77|105.27|105.81|105.31|105.83|105.33|105.76|105.26|8
1734100270000|2024-12-13 14:31:10|107.9|107.4|108.14|107.64|108.14|107.64|107.9|107.4|17
1734074030000|2024-12-13 07:13:50|105.79|105.29|105.8|105.3|105.8|105.3|105.76|105.26|11
1734100280000|2024-12-13 14:31:20|108.15|107.65|108.26|107.76|108.27|107.77|108.15|107.65|18
1734074040000|2024-12-13 07:14:00|105.79|105.29|105.56|105.06|105.79|105.29|105.56|105.06|14
1734100290000|2024-12-13 14:31:30|108.27|107.77|108.41|107.91|108.41|107.91|108.26|107.76|21
1734074050000|2024-12-13 07:14:10|105.52|105.02|105.52|105.02|105.58|105.08|105.5|105|18
1734100300000|2024-12-13 14:31:40|108.49|107.99|108.25|107.75|108.52|108.02|108.25|107.75|19
1734074060000|2024-12-13 07:14:20|105.53|105.03|105.66|105.16|105.71|105.21|105.52|105.02|19
1734100310000|2024-12-13 14:31:50|108.24|107.74|108.15|107.65|108.24|107.74|108.06|107.56|19
1734074070000|2024-12-13 07:14:30|105.68|105.18|105.73|105.23|105.74|105.24|105.68|105.18|13
1734100320000|2024-12-13 14:32:00|108.16|107.66|108.2|107.7|108.3|107.8|108.16|107.66|20
1734074080000|2024-12-13 07:14:40|105.74|105.24|105.7|105.2|105.76|105.26|105.68|105.18|18
1734100330000|2024-12-13 14:32:10|108.21|107.71|108.26|107.76|108.35|107.85|108.2|107.7|20
1734074090000|2024-12-13 07:14:50|105.71|105.21|105.85|105.35|105.85|105.35|105.71|105.21|11
1734100340000|2024-12-13 14:32:20|108.27|107.77|108.19|107.69|108.33|107.83|108.19|107.69|16
1734074100000|2024-12-13 07:15:00|105.83|105.33|105.79|105.29|105.84|105.34|105.75|105.25|19
1734100350000|2024-12-13 14:32:30|108.2|107.7|108.21|107.71|108.29|107.79|108.17|107.67|17
1734074110000|2024-12-13 07:15:10|105.77|105.27|105.81|105.31|105.83|105.33|105.73|105.23|10
1734100360000|2024-12-13 14:32:40|108.2|107.7|108.23|107.73|108.23|107.73|108.15|107.65|17
1734074120000|2024-12-13 07:15:20|105.79|105.29|105.67|105.17|105.87|105.37|105.67|105.17|17
1734100370000|2024-12-13 14:32:50|108.25|107.75|108.38|107.88|108.38|107.88|108.25|107.75|17
1734074130000|2024-12-13 07:15:30|105.68|105.18|105.71|105.21|105.71|105.21|105.66|105.16|13
1734100380000|2024-12-13 14:33:00|108.37|107.87|108.44|107.94|108.48|107.98|108.37|107.87|22
1734074140000|2024-12-13 07:15:40|105.73|105.23|105.74|105.24|105.75|105.25|105.73|105.23|10
1734100390000|2024-12-13 14:33:10|108.43|107.93|108.54|108.04|108.55|108.05|108.41|107.91|15
1734074150000|2024-12-13 07:15:50|105.75|105.25|105.98|105.48|105.98|105.48|105.75|105.25|17
1734100400000|2024-12-13 14:33:20|108.56|108.06|108.6|108.1|108.61|108.11|108.56|108.06|13
1734074160000|2024-12-13 07:16:00|106.01|105.51|105.88|105.38|106.01|105.51|105.87|105.37|12
1734100410000|2024-12-13 14:33:30|108.61|108.11|108.56|108.06|108.61|108.11|108.54|108.04|18
1734074170000|2024-12-13 07:16:10|105.89|105.39|105.99|105.49|106.03|105.53|105.89|105.39|15
1734100420000|2024-12-13 14:33:40|108.57|108.07|108.62|108.12|108.65|108.15|108.54|108.04|15
1734074180000|2024-12-13 07:16:20|105.97|105.47|106|105.5|106.04|105.54|105.97|105.47|21
1734100430000|2024-12-13 14:33:50|108.61|108.11|108.65|108.15|108.66|108.16|108.59|108.09|13
1734074190000|2024-12-13 07:16:30|105.99|105.49|105.92|105.42|105.99|105.49|105.91|105.41|10
1734100440000|2024-12-13 14:34:00|108.66|108.16|108.61|108.11|108.68|108.18|108.61|108.11|10
1734074200000|2024-12-13 07:16:40|105.9|105.4|105.89|105.39|105.9|105.4|105.86|105.36|7
1734100450000|2024-12-13 14:34:10|108.6|108.1|108.64|108.14|108.67|108.17|108.6|108.1|12
1734074210000|2024-12-13 07:16:50|105.91|105.41|106.03|105.53|106.04|105.54|105.91|105.41|7
1734100460000|2024-12-13 14:34:20|108.67|108.17|108.67|108.17|108.68|108.18|108.66|108.16|8
1734074220000|2024-12-13 07:17:00|106.02|105.52|105.97|105.47|106.03|105.53|105.92|105.42|15
1734100470000|2024-12-13 14:34:30|108.66|108.16|108.66|108.16|108.67|108.17|108.56|108.06|15
1734074230000|2024-12-13 07:17:10|105.96|105.46|106.08|105.58|106.08|105.58|105.93|105.43|17
1734100480000|2024-12-13 14:34:40|108.67|108.17|108.66|108.16|108.73|108.23|108.65|108.15|13
1734074240000|2024-12-13 07:17:20|106.09|105.59|106|105.5|106.1|105.6|105.99|105.49|13
1734100490000|2024-12-13 14:34:50|108.67|108.17|108.69|108.19|108.7|108.2|108.67|108.17|5
1734074250000|2024-12-13 07:17:30|106.01|105.51|106.19|105.69|106.2|105.7|106.01|105.51|15
1734100500000|2024-12-13 14:35:00|108.67|108.17|108.5|108|108.67|108.17|108.5|108|15
1734074260000|2024-12-13 07:17:40|106.21|105.71|106.21|105.71|106.24|105.74|106.18|105.68|15
1734100510000|2024-12-13 14:35:10|108.48|107.98|108.45|107.95|108.53|108.03|108.45|107.95|7
1734074270000|2024-12-13 07:17:50|106.22|105.72|106.19|105.69|106.25|105.75|106.19|105.69|8
1734100520000|2024-12-13 14:35:20|108.46|107.96|108.51|108.01|108.56|108.06|108.46|107.96|19
1734074280000|2024-12-13 07:18:00|106.2|105.7|106.14|105.64|106.2|105.7|106.14|105.64|3
1734100530000|2024-12-13 14:35:30|108.5|108|108.41|107.91|108.54|108.04|108.41|107.91|15
1734074290000|2024-12-13 07:18:10|106.15|105.65|106.15|105.65|106.19|105.69|106.15|105.65|8
1734100540000|2024-12-13 14:35:40|108.33|107.83|108.16|107.66|108.33|107.83|108.14|107.64|16
1734074300000|2024-12-13 07:18:20|106.16|105.66|106.16|105.66|106.18|105.68|106.14|105.64|9
1734100550000|2024-12-13 14:35:50|108.17|107.67|108.08|107.58|108.17|107.67|108.02|107.52|26
1734074310000|2024-12-13 07:18:30|106.15|105.65|106.13|105.63|106.15|105.65|106.07|105.57|11
1734100560000|2024-12-13 14:36:00|108.09|107.59|108.21|107.71|108.26|107.76|108.09|107.59|22
1734074320000|2024-12-13 07:18:40|106.11|105.61|106.21|105.71|106.21|105.71|106.1|105.6|9
1734100570000|2024-12-13 14:36:10|108.22|107.72|108.25|107.75|108.26|107.76|108.18|107.68|18
1734074330000|2024-12-13 07:18:50|106.22|105.72|106.3|105.8|106.3|105.8|106.22|105.72|6
1734100580000|2024-12-13 14:36:20|108.24|107.74|108.18|107.68|108.25|107.75|108.16|107.66|15
1734074340000|2024-12-13 07:19:00|106.28|105.78|106.31|105.81|106.33|105.83|106.26|105.76|14
1734100590000|2024-12-13 14:36:30|108.2|107.7|108.23|107.73|108.27|107.77|108.17|107.67|19
1734074350000|2024-12-13 07:19:10|106.3|105.8|106.19|105.69|106.3|105.8|106.19|105.69|9
1734100600000|2024-12-13 14:36:40|108.25|107.75|108.25|107.75|108.28|107.78|108.23|107.73|13
1734074360000|2024-12-13 07:19:20|106.18|105.68|106.1|105.6|106.18|105.68|106.08|105.58|7
1734100610000|2024-12-13 14:36:50|108.24|107.74|108.45|107.95|108.45|107.95|108.24|107.74|18
1734100620000|2024-12-13 14:37:00|108.46|107.96|108.33|107.83|108.46|107.96|108.33|107.83|11
1734074370000|2024-12-13 07:19:30|106.11|105.61|106.16|105.66|106.16|105.66|106.1|105.6|8
1734100630000|2024-12-13 14:37:10|108.32|107.82|108.26|107.76|108.32|107.82|108.18|107.68|19
1734074380000|2024-12-13 07:19:40|106.15|105.65|106.25|105.75|106.25|105.75|106.15|105.65|9
1734100640000|2024-12-13 14:37:20|108.27|107.77|108.24|107.74|108.28|107.78|108.18|107.68|13
1734074390000|2024-12-13 07:19:50|106.28|105.78|106.31|105.81|106.36|105.86|106.27|105.77|9
1734100650000|2024-12-13 14:37:30|108.25|107.75|108.28|107.78|108.28|107.78|108.23|107.73|8
1734100660000|2024-12-13 14:37:40|108.29|107.79|108.27|107.77|108.33|107.83|108.27|107.77|17
1734074400000|2024-12-13 07:20:00|106.29|105.79|106.28|105.78|106.29|105.79|106.27|105.77|5
1734100670000|2024-12-13 14:37:50|108.28|107.78|108.26|107.76|108.28|107.78|108.25|107.75|7
1734074410000|2024-12-13 07:20:10|106.3|105.8|106.3|105.8|106.35|105.85|106.3|105.8|9
1734100680000|2024-12-13 14:38:00|108.25|107.75|108.25|107.75|108.26|107.76|108.21|107.71|12
1734074420000|2024-12-13 07:20:20|106.27|105.77|106.32|105.82|106.32|105.82|106.27|105.77|5
1734100690000|2024-12-13 14:38:10|108.23|107.73|108.25|107.75|108.28|107.78|108.18|107.68|19
1734074430000|2024-12-13 07:20:30|106.3|105.8|106.09|105.59|106.3|105.8|106.09|105.59|12
1734100700000|2024-12-13 14:38:20|108.24|107.74|108.3|107.8|108.3|107.8|108.23|107.73|8
1734074440000|2024-12-13 07:20:40|106.08|105.58|106.07|105.57|106.08|105.58|106.05|105.55|8
1734100710000|2024-12-13 14:38:30|108.31|107.81|108.34|107.84|108.34|107.84|108.31|107.81|5
1734074450000|2024-12-13 07:20:50|106.04|105.54|106.05|105.55|106.06|105.56|106.03|105.53|5
1734100720000|2024-12-13 14:38:40|108.33|107.83|108.21|107.71|108.33|107.83|108.21|107.71|13
1734074460000|2024-12-13 07:21:00|106.02|105.52|105.69|105.19|106.02|105.52|105.67|105.17|16
1734100730000|2024-12-13 14:38:50|108.19|107.69|108.06|107.56|108.19|107.69|108.05|107.55|14
1734074470000|2024-12-13 07:21:10|105.7|105.2|105.68|105.18|105.72|105.22|105.64|105.14|15
1734100740000|2024-12-13 14:39:00|108.05|107.55|108.13|107.63|108.13|107.63|107.99|107.49|15
1734074480000|2024-12-13 07:21:20|105.67|105.17|105.74|105.24|105.78|105.28|105.67|105.17|14
1734100750000|2024-12-13 14:39:10|108.11|107.61|108.15|107.65|108.17|107.67|108.1|107.6|15
1734074490000|2024-12-13 07:21:30|105.75|105.25|105.72|105.22|105.79|105.29|105.72|105.22|8
1734100760000|2024-12-13 14:39:20|108.14|107.64|108.15|107.65|108.15|107.65|108.06|107.56|16
1734074500000|2024-12-13 07:21:40|105.68|105.18|105.66|105.16|105.68|105.18|105.66|105.16|3
1734100770000|2024-12-13 14:39:30|108.16|107.66|108.23|107.73|108.28|107.78|108.15|107.65|19
1734074510000|2024-12-13 07:21:50|105.65|105.15|105.63|105.13|105.66|105.16|105.63|105.13|7
1734100780000|2024-12-13 14:39:40|108.24|107.74|108.33|107.83|108.33|107.83|108.24|107.74|16
1734074520000|2024-12-13 07:22:00|105.66|105.16|105.61|105.11|105.68|105.18|105.61|105.11|8
1734100790000|2024-12-13 14:39:50|108.32|107.82|108.35|107.85|108.35|107.85|108.29|107.79|9
1734074530000|2024-12-13 07:22:10|105.63|105.13|105.74|105.24|105.76|105.26|105.63|105.13|13
1734100800000|2024-12-13 14:40:00|108.42|107.92|108.37|107.87|108.5|108|108.36|107.86|15
1734074540000|2024-12-13 07:22:20|105.72|105.22|105.72|105.22|105.77|105.27|105.72|105.22|11
1734100810000|2024-12-13 14:40:10|108.38|107.88|108.34|107.84|108.4|107.9|108.34|107.84|16
1734074550000|2024-12-13 07:22:30|105.7|105.2|105.62|105.12|105.72|105.22|105.62|105.12|4
1734100820000|2024-12-13 14:40:20|108.35|107.85|108.29|107.79|108.38|107.88|108.29|107.79|13
1734074560000|2024-12-13 07:22:40|105.61|105.11|105.67|105.17|105.67|105.17|105.61|105.11|4
1734100830000|2024-12-13 14:40:30|108.3|107.8|108.3|107.8|108.34|107.84|108.28|107.78|17
1734074570000|2024-12-13 07:22:50|105.68|105.18|105.72|105.22|105.73|105.23|105.68|105.18|11
1734100840000|2024-12-13 14:40:40|108.29|107.79|108.4|107.9|108.41|107.91|108.28|107.78|10
1734074580000|2024-12-13 07:23:00|105.73|105.23|105.69|105.19|105.75|105.25|105.69|105.19|9
1734100850000|2024-12-13 14:40:50|108.38|107.88|108.58|108.08|108.6|108.1|108.38|107.88|22
1734074590000|2024-12-13 07:23:10|105.65|105.15|105.65|105.15|105.68|105.18|105.65|105.15|5
1734100860000|2024-12-13 14:41:00|108.59|108.09|108.57|108.07|108.59|108.09|108.55|108.05|11
1734074600000|2024-12-13 07:23:20|105.66|105.16|105.76|105.26|105.76|105.26|105.66|105.16|7
1734100870000|2024-12-13 14:41:10|108.56|108.06|108.57|108.07|108.57|108.07|108.48|107.98|17
1734074610000|2024-12-13 07:23:30|105.73|105.23|105.7|105.2|105.73|105.23|105.68|105.18|8
1734100880000|2024-12-13 14:41:20|108.58|108.08|108.59|108.09|108.59|108.09|108.47|107.97|22
1734074620000|2024-12-13 07:23:40|105.71|105.21|105.78|105.28|105.79|105.29|105.71|105.21|8
1734100890000|2024-12-13 14:41:30|108.6|108.1|108.58|108.08|108.61|108.11|108.58|108.08|9
1734074630000|2024-12-13 07:23:50|105.77|105.27|105.79|105.29|105.79|105.29|105.77|105.27|7
1734100900000|2024-12-13 14:41:40|108.59|108.09|108.58|108.08|108.66|108.16|108.57|108.07|11
1734074640000|2024-12-13 07:24:00|105.8|105.3|105.8|105.3|105.82|105.32|105.75|105.25|10
1734100910000|2024-12-13 14:41:50|108.57|108.07|108.53|108.03|108.57|108.07|108.53|108.03|9
1734074650000|2024-12-13 07:24:10|105.78|105.28|105.8|105.3|105.8|105.3|105.76|105.26|11
1734100920000|2024-12-13 14:42:00|108.52|108.02|108.57|108.07|108.6|108.1|108.52|108.02|10
1734074660000|2024-12-13 07:24:20|105.76|105.26|105.75|105.25|105.76|105.26|105.74|105.24|5
1734100930000|2024-12-13 14:42:10|108.58|108.08|108.59|108.09|108.65|108.15|108.58|108.08|10
1734074670000|2024-12-13 07:24:30|105.68|105.18|105.67|105.17|105.68|105.18|105.61|105.11|10
1734100940000|2024-12-13 14:42:20|108.6|108.1|108.6|108.1|108.6|108.1|108.56|108.06|10
1734074680000|2024-12-13 07:24:40|105.69|105.19|105.61|105.11|105.69|105.19|105.61|105.11|3
1734100950000|2024-12-13 14:42:30|108.59|108.09|108.49|107.99|108.59|108.09|108.47|107.97|12
1734074690000|2024-12-13 07:24:50|105.6|105.1|105.59|105.09|105.61|105.11|105.59|105.09|5
1734100960000|2024-12-13 14:42:40|108.48|107.98|108.48|107.98|108.5|108|108.46|107.96|11
1734074700000|2024-12-13 07:25:00|105.6|105.1|105.69|105.19|105.69|105.19|105.6|105.1|10
1734100970000|2024-12-13 14:42:50|108.49|107.99|108.39|107.89|108.5|108|108.39|107.89|9
1734074710000|2024-12-13 07:25:10|105.7|105.2|105.77|105.27|105.77|105.27|105.7|105.2|13
1734100980000|2024-12-13 14:43:00|108.41|107.91|108.49|107.99|108.51|108.01|108.38|107.88|17
1734074720000|2024-12-13 07:25:20|105.79|105.29|105.71|105.21|105.81|105.31|105.71|105.21|13
1734100990000|2024-12-13 14:43:10|108.5|108|108.48|107.98|108.5|108|108.47|107.97|8
1734074730000|2024-12-13 07:25:30|105.72|105.22|105.7|105.2|105.72|105.22|105.67|105.17|12
1734101000000|2024-12-13 14:43:20|108.46|107.96|108.45|107.95|108.48|107.98|108.39|107.89|13
1734074740000|2024-12-13 07:25:40|105.69|105.19|105.6|105.1|105.71|105.21|105.59|105.09|7
1734101010000|2024-12-13 14:43:30|108.46|107.96|108.48|107.98|108.48|107.98|108.46|107.96|7
1734074750000|2024-12-13 07:25:50|105.58|105.08|105.58|105.08|105.58|105.08|105.58|105.08|1
1734101020000|2024-12-13 14:43:40|108.49|107.99|108.52|108.02|108.56|108.06|108.47|107.97|9
1734074760000|2024-12-13 07:26:00|105.45|104.95|105.45|104.95|105.47|104.97|105.41|104.91|14
1734101030000|2024-12-13 14:43:50|108.53|108.03|108.46|107.96|108.55|108.05|108.46|107.96|12
1734074770000|2024-12-13 07:26:10|105.47|104.97|105.54|105.04|105.54|105.04|105.46|104.96|7
1734101040000|2024-12-13 14:44:00|108.47|107.97|108.54|108.04|108.55|108.05|108.46|107.96|11
1734074780000|2024-12-13 07:26:20|105.52|105.02|105.51|105.01|105.53|105.03|105.44|104.94|13
1734101050000|2024-12-13 14:44:10|108.53|108.03|108.57|108.07|108.59|108.09|108.53|108.03|12
1734074790000|2024-12-13 07:26:30|105.53|105.03|105.52|105.02|105.55|105.05|105.52|105.02|6
1734101060000|2024-12-13 14:44:20|108.59|108.09|108.66|108.16|108.66|108.16|108.59|108.09|8
1734074800000|2024-12-13 07:26:40|105.51|105.01|105.51|105.01|105.53|105.03|105.48|104.98|11
1734101070000|2024-12-13 14:44:30|108.67|108.17|108.69|108.19|108.71|108.21|108.65|108.15|12
1734074810000|2024-12-13 07:26:50|105.5|105|105.53|105.03|105.54|105.04|105.49|104.99|10
1734101080000|2024-12-13 14:44:40|108.68|108.18|108.76|108.26|108.77|108.27|108.67|108.17|14
1734074820000|2024-12-13 07:27:00|105.54|105.04|105.63|105.13|105.63|105.13|105.54|105.04|10
1734101090000|2024-12-13 14:44:50|108.75|108.25|108.76|108.26|108.77|108.27|108.7|108.2|14
1734074830000|2024-12-13 07:27:10|105.64|105.14|105.74|105.24|105.74|105.24|105.63|105.13|12
1734101100000|2024-12-13 14:45:00|108.7|108.2|108.66|108.16|108.7|108.2|108.66|108.16|4
1734074840000|2024-12-13 07:27:20|105.73|105.23|105.7|105.2|105.77|105.27|105.69|105.19|13
1734101110000|2024-12-13 14:45:10|108.67|108.17|108.63|108.13|108.68|108.18|108.63|108.13|6
1734074850000|2024-12-13 07:27:30|105.71|105.21|105.67|105.17|105.71|105.21|105.65|105.15|9
1734101120000|2024-12-13 14:45:20|108.64|108.14|108.69|108.19|108.69|108.19|108.64|108.14|5
1734074860000|2024-12-13 07:27:40|105.68|105.18|105.63|105.13|105.68|105.18|105.61|105.11|9
1734101130000|2024-12-13 14:45:30|108.74|108.24|108.7|108.2|108.74|108.24|108.7|108.2|10
1734074870000|2024-12-13 07:27:50|105.61|105.11|105.59|105.09|105.61|105.11|105.55|105.05|10
1734101140000|2024-12-13 14:45:40|108.69|108.19|108.51|108.01|108.69|108.19|108.51|108.01|8
1734074880000|2024-12-13 07:28:00|105.58|105.08|105.56|105.06|105.6|105.1|105.56|105.06|6
1734101150000|2024-12-13 14:45:50|108.52|108.02|108.56|108.06|108.56|108.06|108.5|108|7
1734074890000|2024-12-13 07:28:10|105.58|105.08|105.68|105.18|105.68|105.18|105.58|105.08|11
1734101160000|2024-12-13 14:46:00|108.55|108.05|108.44|107.94|108.55|108.05|108.35|107.85|9
1734074900000|2024-12-13 07:28:20|105.67|105.17|105.68|105.18|105.71|105.21|105.67|105.17|10
1734101170000|2024-12-13 14:46:10|108.43|107.93|108.45|107.95|108.46|107.96|108.43|107.93|7
1734074910000|2024-12-13 07:28:30|105.64|105.14|105.6|105.1|105.64|105.14|105.59|105.09|10
1734101180000|2024-12-13 14:46:20|108.5|108|108.52|108.02|108.55|108.05|108.5|108|6
1734074920000|2024-12-13 07:28:40|105.61|105.11|105.64|105.14|105.64|105.14|105.61|105.11|5
1734101190000|2024-12-13 14:46:30|108.53|108.03|108.55|108.05|108.55|108.05|108.53|108.03|5
1734074930000|2024-12-13 07:28:50|105.63|105.13|105.63|105.13|105.66|105.16|105.6|105.1|13
1734101200000|2024-12-13 14:46:40|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|7
1734074940000|2024-12-13 07:29:00|105.65|105.15|105.76|105.26|105.76|105.26|105.63|105.13|12
1734101210000|2024-12-13 14:46:50|108.53|108.03|108.45|107.95|108.53|108.03|108.45|107.95|4
1734074950000|2024-12-13 07:29:10|105.74|105.24|105.72|105.22|105.75|105.25|105.68|105.18|15
1734101220000|2024-12-13 14:47:00|108.46|107.96|108.61|108.11|108.65|108.15|108.46|107.96|12
1734074960000|2024-12-13 07:29:20|105.71|105.21|105.69|105.19|105.72|105.22|105.69|105.19|9
1734101230000|2024-12-13 14:47:10|108.64|108.14|108.59|108.09|108.65|108.15|108.59|108.09|8
1734074970000|2024-12-13 07:29:30|105.68|105.18|105.56|105.06|105.68|105.18|105.56|105.06|7
1734101240000|2024-12-13 14:47:20|108.6|108.1|108.74|108.24|108.74|108.24|108.57|108.07|13
1734074980000|2024-12-13 07:29:40|105.57|105.07|105.58|105.08|105.58|105.08|105.53|105.03|5
1734101250000|2024-12-13 14:47:30|108.76|108.26|108.71|108.21|108.78|108.28|108.69|108.19|9
1734074990000|2024-12-13 07:29:50|105.59|105.09|105.68|105.18|105.68|105.18|105.59|105.09|10
1734101260000|2024-12-13 14:47:40|108.73|108.23|108.72|108.22|108.73|108.23|108.69|108.19|5
1734075000000|2024-12-13 07:30:00|105.67|105.17|105.71|105.21|105.71|105.21|105.63|105.13|8
1734101270000|2024-12-13 14:47:50|108.78|108.28|108.85|108.35|108.85|108.35|108.78|108.28|7
1734075010000|2024-12-13 07:30:10|105.7|105.2|105.69|105.19|105.72|105.22|105.68|105.18|8
1734101280000|2024-12-13 14:48:00|108.84|108.34|108.66|108.16|108.84|108.34|108.66|108.16|10
1734075020000|2024-12-13 07:30:20|105.7|105.2|105.72|105.22|105.78|105.28|105.68|105.18|15
1734101290000|2024-12-13 14:48:10|108.63|108.13|108.59|108.09|108.67|108.17|108.54|108.04|11
1734075030000|2024-12-13 07:30:30|105.73|105.23|105.81|105.31|105.81|105.31|105.73|105.23|8
1734101300000|2024-12-13 14:48:20|108.6|108.1|108.53|108.03|108.6|108.1|108.5|108|9
1734075040000|2024-12-13 07:30:40|105.79|105.29|105.8|105.3|105.8|105.3|105.79|105.29|6
1734101310000|2024-12-13 14:48:30|108.54|108.04|108.63|108.13|108.65|108.15|108.54|108.04|11
1734075050000|2024-12-13 07:30:50|105.79|105.29|105.89|105.39|105.89|105.39|105.78|105.28|12
1734101320000|2024-12-13 14:48:40|108.61|108.11|108.63|108.13|108.63|108.13|108.59|108.09|11
1734075060000|2024-12-13 07:31:00|105.88|105.38|105.88|105.38|105.94|105.44|105.88|105.38|8
1734101330000|2024-12-13 14:48:50|108.64|108.14|108.66|108.16|108.66|108.16|108.59|108.09|10
1734075070000|2024-12-13 07:31:10|105.89|105.39|106|105.5|106|105.5|105.89|105.39|7
1734101340000|2024-12-13 14:49:00|108.67|108.17|108.7|108.2|108.76|108.26|108.65|108.15|15
1734075080000|2024-12-13 07:31:20|106.02|105.52|106.02|105.52|106.02|105.52|106.01|105.51|3
1734101350000|2024-12-13 14:49:10|108.68|108.18|108.68|108.18|108.73|108.23|108.68|108.18|7
1734075090000|2024-12-13 07:31:30|106.04|105.54|106.11|105.61|106.11|105.61|106.04|105.54|8
1734101360000|2024-12-13 14:49:20|108.67|108.17|108.81|108.31|108.81|108.31|108.67|108.17|17
1734075100000|2024-12-13 07:31:40|106.1|105.6|106.15|105.65|106.15|105.65|106.09|105.59|9
1734101370000|2024-12-13 14:49:30|108.82|108.32|108.78|108.28|108.84|108.34|108.76|108.26|10
1734075110000|2024-12-13 07:31:50|106.16|105.66|106.22|105.72|106.22|105.72|106.16|105.66|8
1734101380000|2024-12-13 14:49:40|108.77|108.27|108.63|108.13|108.77|108.27|108.63|108.13|10
1734075120000|2024-12-13 07:32:00|106.21|105.71|106.21|105.71|106.21|105.71|106.18|105.68|11
1734101390000|2024-12-13 14:49:50|108.64|108.14|108.66|108.16|108.69|108.19|108.64|108.14|11
1734075130000|2024-12-13 07:32:10|106.2|105.7|106.16|105.66|106.2|105.7|106.12|105.62|7
1734101400000|2024-12-13 14:50:00|108.67|108.17|108.45|107.95|108.68|108.18|108.45|107.95|14
1734075140000|2024-12-13 07:32:20|106.15|105.65|106.18|105.68|106.18|105.68|106.13|105.63|8
1734101410000|2024-12-13 14:50:10|108.44|107.94|108.68|108.18|108.68|108.18|108.41|107.91|14
1734075150000|2024-12-13 07:32:30|106.19|105.69|106.19|105.69|106.19|105.69|106.19|105.69|1
1734101420000|2024-12-13 14:50:20|108.69|108.19|108.57|108.07|108.7|108.2|108.57|108.07|18
1734075160000|2024-12-13 07:32:40|106.18|105.68|106.27|105.77|106.27|105.77|106.18|105.68|8
1734101430000|2024-12-13 14:50:30|108.55|108.05|108.44|107.94|108.55|108.05|108.4|107.9|12
1734075170000|2024-12-13 07:32:50|106.29|105.79|106.38|105.88|106.38|105.88|106.29|105.79|10
1734101440000|2024-12-13 14:50:40|108.47|107.97|108.43|107.93|108.48|107.98|108.39|107.89|17
1734075180000|2024-12-13 07:33:00|106.37|105.87|106.26|105.76|106.37|105.87|106.26|105.76|6
1734101450000|2024-12-13 14:50:50|108.42|107.92|108.39|107.89|108.42|107.92|108.34|107.84|16
1734075190000|2024-12-13 07:33:10|106.25|105.75|106.28|105.78|106.29|105.79|106.24|105.74|8
1734101460000|2024-12-13 14:51:00|108.41|107.91|108.59|108.09|108.59|108.09|108.41|107.91|13
1734075200000|2024-12-13 07:33:20|106.25|105.75|106.26|105.76|106.26|105.76|106.21|105.71|8
1734101470000|2024-12-13 14:51:10|108.6|108.1|108.54|108.04|108.65|108.15|108.54|108.04|16
1734075210000|2024-12-13 07:33:30|106.24|105.74|106.23|105.73|106.25|105.75|106.23|105.73|3
1734101480000|2024-12-13 14:51:20|108.53|108.03|108.48|107.98|108.54|108.04|108.43|107.93|18
1734075220000|2024-12-13 07:33:40|106.18|105.68|106.21|105.71|106.22|105.72|106.18|105.68|3
1734101490000|2024-12-13 14:51:30|108.5|108|108.55|108.05|108.58|108.08|108.5|108|16
1734075240000|2024-12-13 07:34:00|106.18|105.68|106.18|105.68|106.18|105.68|106.14|105.64|6
1734101500000|2024-12-13 14:51:40|108.54|108.04|108.42|107.92|108.54|108.04|108.39|107.89|8
1734075260000|2024-12-13 07:34:20|106.22|105.72|106.23|105.73|106.24|105.74|106.21|105.71|6
1734101510000|2024-12-13 14:51:50|108.41|107.91|108.39|107.89|108.41|107.91|108.33|107.83|13
1734075270000|2024-12-13 07:34:30|106.22|105.72|106.19|105.69|106.22|105.72|106.19|105.69|3
1734101520000|2024-12-13 14:52:00|108.4|107.9|108.34|107.84|108.48|107.98|108.34|107.84|10
1734075280000|2024-12-13 07:34:40|106.17|105.67|106.16|105.66|106.17|105.67|106.16|105.66|2
1734101530000|2024-12-13 14:52:10|108.33|107.83|108.42|107.92|108.45|107.95|108.33|107.83|14
1734075290000|2024-12-13 07:34:50|106.2|105.7|106.23|105.73|106.23|105.73|106.2|105.7|4
1734101540000|2024-12-13 14:52:20|108.41|107.91|108.31|107.81|108.41|107.91|108.3|107.8|11
1734075300000|2024-12-13 07:35:00|106.22|105.72|106.23|105.73|106.25|105.75|106.22|105.72|5
1734101550000|2024-12-13 14:52:30|108.33|107.83|108.3|107.8|108.33|107.83|108.26|107.76|14
1734075310000|2024-12-13 07:35:10|106.21|105.71|106.21|105.71|106.21|105.71|106.21|105.71|1
1734101560000|2024-12-13 14:52:40|108.33|107.83|108.4|107.9|108.45|107.95|108.33|107.83|14
1734075320000|2024-12-13 07:35:20|106.18|105.68|106.09|105.59|106.18|105.68|106.08|105.58|4
1734101570000|2024-12-13 14:52:50|108.39|107.89|108.46|107.96|108.48|107.98|108.35|107.85|18
1734075330000|2024-12-13 07:35:30|106.1|105.6|106.15|105.65|106.15|105.65|106.1|105.6|6
1734101580000|2024-12-13 14:53:00|108.45|107.95|108.37|107.87|108.45|107.95|108.33|107.83|11
1734075340000|2024-12-13 07:35:40|106.16|105.66|106.1|105.6|106.17|105.67|106.1|105.6|7
1734101590000|2024-12-13 14:53:10|108.39|107.89|108.54|108.04|108.54|108.04|108.39|107.89|22
1734075350000|2024-12-13 07:35:50|106.11|105.61|106.19|105.69|106.19|105.69|106.1|105.6|13
1734101600000|2024-12-13 14:53:20|108.56|108.06|108.52|108.02|108.59|108.09|108.47|107.97|24
1734075360000|2024-12-13 07:36:00|106.18|105.68|106.18|105.68|106.2|105.7|106.18|105.68|3
1734101610000|2024-12-13 14:53:30|108.53|108.03|108.6|108.1|108.63|108.13|108.52|108.02|23
1734075370000|2024-12-13 07:36:10|106.19|105.69|106.15|105.65|106.19|105.69|106.15|105.65|4
1734101620000|2024-12-13 14:53:40|108.59|108.09|108.62|108.12|108.63|108.13|108.56|108.06|18
1734075380000|2024-12-13 07:36:20|106.13|105.63|106.21|105.71|106.22|105.72|106.13|105.63|11
1734101630000|2024-12-13 14:53:50|108.63|108.13|108.81|108.31|108.81|108.31|108.6|108.1|21
1734075390000|2024-12-13 07:36:30|106.23|105.73|106.23|105.73|106.25|105.75|106.21|105.71|7
1734101640000|2024-12-13 14:54:00|108.82|108.32|108.92|108.42|108.92|108.42|108.81|108.31|19
1734075400000|2024-12-13 07:36:40|106.24|105.74|106.3|105.8|106.3|105.8|106.24|105.74|8
1734101650000|2024-12-13 14:54:10|108.9|108.4|108.94|108.44|108.95|108.45|108.86|108.36|16
1734075410000|2024-12-13 07:36:50|106.29|105.79|106.31|105.81|106.32|105.82|106.29|105.79|9
1734101660000|2024-12-13 14:54:20|108.95|108.45|108.87|108.37|108.96|108.46|108.82|108.32|15
1734075420000|2024-12-13 07:37:00|106.3|105.8|106.31|105.81|106.32|105.82|106.3|105.8|3
1734101670000|2024-12-13 14:54:30|108.91|108.41|108.84|108.34|108.91|108.41|108.83|108.33|17
1734075430000|2024-12-13 07:37:10|106.33|105.83|106.43|105.93|106.44|105.94|106.32|105.82|11
1734101680000|2024-12-13 14:54:40|108.83|108.33|108.93|108.43|108.94|108.44|108.83|108.33|15
1734075440000|2024-12-13 07:37:20|106.44|105.94|106.53|106.03|106.53|106.03|106.44|105.94|8
1734101690000|2024-12-13 14:54:50|108.94|108.44|108.91|108.41|108.94|108.44|108.87|108.37|13
1734075450000|2024-12-13 07:37:30|106.52|106.02|106.44|105.94|106.52|106.02|106.44|105.94|6
1734101700000|2024-12-13 14:55:00|108.9|108.4|108.8|108.3|108.9|108.4|108.79|108.29|16
1734075460000|2024-12-13 07:37:40|106.42|105.92|106.4|105.9|106.42|105.92|106.38|105.88|7
1734101710000|2024-12-13 14:55:10|108.79|108.29|108.64|108.14|108.8|108.3|108.64|108.14|20
1734075470000|2024-12-13 07:37:50|106.41|105.91|106.44|105.94|106.44|105.94|106.41|105.91|8
1734101720000|2024-12-13 14:55:20|108.66|108.16|108.74|108.24|108.78|108.28|108.61|108.11|24
1734075480000|2024-12-13 07:38:00|106.45|105.95|106.41|105.91|106.45|105.95|106.39|105.89|6
1734101730000|2024-12-13 14:55:30|108.72|108.22|108.71|108.21|108.72|108.22|108.65|108.15|16
1734075490000|2024-12-13 07:38:10|106.4|105.9|106.33|105.83|106.4|105.9|106.33|105.83|5
1734101740000|2024-12-13 14:55:40|108.73|108.23|108.77|108.27|108.77|108.27|108.73|108.23|2
1734075500000|2024-12-13 07:38:20|106.32|105.82|106.28|105.78|106.32|105.82|106.28|105.78|4
1734101750000|2024-12-13 14:55:50|108.78|108.28|108.91|108.41|108.91|108.41|108.78|108.28|9
1734075510000|2024-12-13 07:38:30|106.27|105.77|106.27|105.77|106.28|105.78|106.26|105.76|4
1734101760000|2024-12-13 14:56:00|108.9|108.4|109.01|108.51|109.02|108.52|108.88|108.38|15
1734075520000|2024-12-13 07:38:40|106.28|105.78|106.31|105.81|106.32|105.82|106.28|105.78|5
1734101770000|2024-12-13 14:56:10|109|108.5|109.05|108.55|109.08|108.58|108.99|108.49|16
1734075530000|2024-12-13 07:38:50|106.3|105.8|106.27|105.77|106.31|105.81|106.26|105.76|9
1734101780000|2024-12-13 14:56:20|109.06|108.56|109.07|108.57|109.09|108.59|109|108.5|23
1734075540000|2024-12-13 07:39:00|106.28|105.78|106.34|105.84|106.34|105.84|106.27|105.77|8
1734101790000|2024-12-13 14:56:30|109.13|108.63|109.2|108.7|109.2|108.7|109.13|108.63|10
1734075550000|2024-12-13 07:39:10|106.35|105.85|106.38|105.88|106.38|105.88|106.34|105.84|6
1734101800000|2024-12-13 14:56:40|109.21|108.71|109.26|108.76|109.29|108.79|109.21|108.71|10
1734075560000|2024-12-13 07:39:20|106.39|105.89|106.4|105.9|106.4|105.9|106.38|105.88|6
1734101810000|2024-12-13 14:56:50|109.24|108.74|109.21|108.71|109.24|108.74|109.21|108.71|5
1734075570000|2024-12-13 07:39:30|106.41|105.91|106.34|105.84|106.41|105.91|106.34|105.84|7
1734101820000|2024-12-13 14:57:00|109.22|108.72|109.33|108.83|109.34|108.84|109.22|108.72|9
1734075580000|2024-12-13 07:39:40|106.33|105.83|106.38|105.88|106.39|105.89|106.31|105.81|13
1734101830000|2024-12-13 14:57:10|109.35|108.85|109.38|108.88|109.39|108.89|109.34|108.84|7
1734075590000|2024-12-13 07:39:50|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|8
1734101840000|2024-12-13 14:57:20|109.37|108.87|109.35|108.85|109.41|108.91|109.35|108.85|12
1734075600000|2024-12-13 07:40:00|106.41|105.91|106.4|105.9|106.41|105.91|106.39|105.89|8
1734101850000|2024-12-13 14:57:30|109.36|108.86|109.47|108.97|109.48|108.98|109.35|108.85|16
1734075610000|2024-12-13 07:40:10|106.39|105.89|106.37|105.87|106.39|105.89|106.37|105.87|2
1734101860000|2024-12-13 14:57:40|109.42|108.92|109.41|108.91|109.43|108.93|109.4|108.9|13
1734075620000|2024-12-13 07:40:20|106.36|105.86|106.37|105.87|106.39|105.89|106.35|105.85|7
1734101870000|2024-12-13 14:57:50|109.42|108.92|109.29|108.79|109.43|108.93|109.27|108.77|24
1734075630000|2024-12-13 07:40:30|106.38|105.88|106.36|105.86|106.38|105.88|106.36|105.86|3
1734101880000|2024-12-13 14:58:00|109.3|108.8|109.36|108.86|109.37|108.87|109.3|108.8|19
1734075640000|2024-12-13 07:40:40|106.35|105.85|106.35|105.85|106.36|105.86|106.34|105.84|5
1734101890000|2024-12-13 14:58:10|109.37|108.87|109.35|108.85|109.41|108.91|109.34|108.84|21
1734075650000|2024-12-13 07:40:50|106.36|105.86|106.39|105.89|106.39|105.89|106.35|105.85|5
1734101900000|2024-12-13 14:58:20|109.34|108.84|109.46|108.96|109.46|108.96|109.34|108.84|15
1734075660000|2024-12-13 07:41:00|106.41|105.91|106.48|105.98|106.48|105.98|106.4|105.9|6
1734101910000|2024-12-13 14:58:30|109.47|108.97|109.35|108.85|109.48|108.98|109.32|108.82|19
1734075670000|2024-12-13 07:41:10|106.47|105.97|106.59|106.09|106.59|106.09|106.47|105.97|7
1734101920000|2024-12-13 14:58:40|109.36|108.86|109.44|108.94|109.45|108.95|109.35|108.85|16
1734075680000|2024-12-13 07:41:20|106.61|106.11|106.66|106.16|106.66|106.16|106.58|106.08|11
1734101930000|2024-12-13 14:58:50|109.45|108.95|109.48|108.98|109.48|108.98|109.44|108.94|11
1734075690000|2024-12-13 07:41:30|106.67|106.17|106.68|106.18|106.72|106.22|106.66|106.16|12
1734101940000|2024-12-13 14:59:00|109.47|108.97|109.44|108.94|109.48|108.98|109.41|108.91|12
1734075700000|2024-12-13 07:41:40|106.67|106.17|106.67|106.17|106.67|106.17|106.63|106.13|9
1734101950000|2024-12-13 14:59:10|109.42|108.92|109.41|108.91|109.47|108.97|109.41|108.91|10
1734075710000|2024-12-13 07:41:50|106.68|106.18|106.66|106.16|106.69|106.19|106.64|106.14|9
1734101960000|2024-12-13 14:59:20|109.42|108.92|109.42|108.92|109.42|108.92|109.4|108.9|8
1734075720000|2024-12-13 07:42:00|106.67|106.17|106.65|106.15|106.67|106.17|106.63|106.13|10
1734101970000|2024-12-13 14:59:30|109.46|108.96|109.47|108.97|109.47|108.97|109.45|108.95|8
1734075730000|2024-12-13 07:42:10|106.66|106.16|106.73|106.23|106.73|106.23|106.66|106.16|9
1734101980000|2024-12-13 14:59:40|109.46|108.96|109.47|108.97|109.47|108.97|109.46|108.96|2
1734075740000|2024-12-13 07:42:20|106.75|106.25|106.78|106.28|106.79|106.29|106.72|106.22|14
1734101990000|2024-12-13 14:59:50|109.48|108.98|109.49|108.99|109.49|108.99|109.47|108.97|6
1734075750000|2024-12-13 07:42:30|106.8|106.3|106.82|106.32|106.84|106.34|106.78|106.28|13
1734102000000|2024-12-13 15:00:00|109.48|108.98|109.67|109.17|109.68|109.18|109.48|108.98|12
1734075760000|2024-12-13 07:42:40|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734102010000|2024-12-13 15:00:10|109.65|109.15|109.74|109.24|109.75|109.25|109.63|109.13|17
1734075770000|2024-12-13 07:42:50|106.79|106.29|106.73|106.23|106.79|106.29|106.73|106.23|2
1734102020000|2024-12-13 15:00:20|109.73|109.23|109.61|109.11|109.73|109.23|109.56|109.06|26
1734075780000|2024-12-13 07:43:00|106.72|106.22|106.73|106.23|106.73|106.23|106.67|106.17|9
1734102030000|2024-12-13 15:00:30|109.62|109.12|109.66|109.16|109.69|109.19|109.61|109.11|22
1734075790000|2024-12-13 07:43:10|106.72|106.22|106.69|106.19|106.72|106.22|106.68|106.18|9
1734102040000|2024-12-13 15:00:40|109.65|109.15|109.65|109.15|109.68|109.18|109.64|109.14|7
1734075800000|2024-12-13 07:43:20|106.71|106.21|106.72|106.22|106.73|106.23|106.71|106.21|5
1734102200000|2024-12-13 15:03:20|109.88|109.38|110|109.5|110.04|109.54|109.87|109.37|8
1734075810000|2024-12-13 07:43:30|106.71|106.21|106.67|106.17|106.71|106.21|106.67|106.17|9
1734102210000|2024-12-13 15:03:30|110.02|109.52|110.05|109.55|110.05|109.55|110|109.5|10
1734075820000|2024-12-13 07:43:40|106.65|106.15|106.68|106.18|106.69|106.19|106.62|106.12|6
1734102220000|2024-12-13 15:03:40|110.04|109.54|110.12|109.62|110.12|109.62|110.04|109.54|7
1734075830000|2024-12-13 07:43:50|106.69|106.19|106.7|106.2|106.71|106.21|106.69|106.19|3
1734102230000|2024-12-13 15:03:50|110.13|109.63|110.15|109.65|110.15|109.65|110.11|109.61|6
1734075840000|2024-12-13 07:44:00|106.68|106.18|106.68|106.18|106.68|106.18|106.68|106.18|1
1734102240000|2024-12-13 15:04:00|110.17|109.67|110.18|109.68|110.18|109.68|110.13|109.63|9
1734075850000|2024-12-13 07:44:10|106.69|106.19|106.73|106.23|106.73|106.23|106.69|106.19|5
1734102250000|2024-12-13 15:04:10|110.22|109.72|110.19|109.69|110.22|109.72|110.11|109.61|12
1734075870000|2024-12-13 07:44:30|106.74|106.24|106.82|106.32|106.82|106.32|106.74|106.24|8
1734102260000|2024-12-13 15:04:20|110.18|109.68|110.18|109.68|110.18|109.68|110.13|109.63|9
1734075880000|2024-12-13 07:44:40|106.84|106.34|106.87|106.37|106.87|106.37|106.84|106.34|5
1734102270000|2024-12-13 15:04:30|110.17|109.67|110.12|109.62|110.17|109.67|110.12|109.62|7
1734075890000|2024-12-13 07:44:50|106.88|106.38|106.85|106.35|106.88|106.38|106.85|106.35|4
1734102280000|2024-12-13 15:04:40|110.13|109.63|110.14|109.64|110.18|109.68|110.12|109.62|15
1734075900000|2024-12-13 07:45:00|106.86|106.36|107.06|106.56|107.07|106.57|106.86|106.36|13
1734102290000|2024-12-13 15:04:50|110.13|109.63|110.07|109.57|110.14|109.64|110.07|109.57|11
1734075910000|2024-12-13 07:45:10|107.07|106.57|107.1|106.6|107.1|106.6|107.07|106.57|7
1734102300000|2024-12-13 15:05:00|110.06|109.56|109.99|109.49|110.06|109.56|109.98|109.48|14
1734075920000|2024-12-13 07:45:20|107.11|106.61|107.18|106.68|107.18|106.68|107.11|106.61|9
1734102310000|2024-12-13 15:05:10|109.92|109.42|109.92|109.42|109.93|109.43|109.89|109.39|14
1734075930000|2024-12-13 07:45:30|107.2|106.7|107.23|106.73|107.23|106.73|107.14|106.64|10
1734102320000|2024-12-13 15:05:20|109.9|109.4|110.03|109.53|110.03|109.53|109.9|109.4|16
1734075940000|2024-12-13 07:45:40|107.24|106.74|107.33|106.83|107.38|106.88|107.24|106.74|14
1734102330000|2024-12-13 15:05:30|110.02|109.52|109.92|109.42|110.02|109.52|109.92|109.42|18
1734075950000|2024-12-13 07:45:50|107.35|106.85|107.45|106.95|107.45|106.95|107.33|106.83|12
1734102340000|2024-12-13 15:05:40|109.94|109.44|109.84|109.34|109.94|109.44|109.83|109.33|14
1734075960000|2024-12-13 07:46:00|107.44|106.94|107.39|106.89|107.49|106.99|107.39|106.89|10
1734102350000|2024-12-13 15:05:50|109.82|109.32|109.65|109.15|109.82|109.32|109.65|109.15|24
1734075970000|2024-12-13 07:46:10|107.38|106.88|107.33|106.83|107.38|106.88|107.28|106.78|14
1734102360000|2024-12-13 15:06:00|109.64|109.14|109.57|109.07|109.64|109.14|109.54|109.04|22
1734075980000|2024-12-13 07:46:20|107.32|106.82|107.4|106.9|107.42|106.92|107.31|106.81|11
1734102370000|2024-12-13 15:06:10|109.58|109.08|109.7|109.2|109.71|109.21|109.58|109.08|11
1734075990000|2024-12-13 07:46:30|107.35|106.85|107.34|106.84|107.35|106.85|107.32|106.82|6
1734102380000|2024-12-13 15:06:20|109.71|109.21|109.68|109.18|109.75|109.25|109.67|109.17|24
1734076000000|2024-12-13 07:46:40|107.33|106.83|107.28|106.78|107.33|106.83|107.28|106.78|5
1734102390000|2024-12-13 15:06:30|109.7|109.2|109.6|109.1|109.7|109.2|109.56|109.06|24
1734076010000|2024-12-13 07:46:50|107.3|106.8|107.32|106.82|107.32|106.82|107.3|106.8|6
1734102400000|2024-12-13 15:06:40|109.61|109.11|109.59|109.09|109.61|109.11|109.59|109.09|9
1734076020000|2024-12-13 07:47:00|107.33|106.83|107.32|106.82|107.35|106.85|107.31|106.81|6
1734102410000|2024-12-13 15:06:50|109.58|109.08|109.43|108.93|109.6|109.1|109.43|108.93|11
1734076030000|2024-12-13 07:47:10|107.31|106.81|107.29|106.79|107.31|106.81|107.29|106.79|3
1734102420000|2024-12-13 15:07:00|109.39|108.89|109.47|108.97|109.49|108.99|109.39|108.89|17
1734076040000|2024-12-13 07:47:20|107.28|106.78|107.24|106.74|107.28|106.78|107.23|106.73|6
1734102430000|2024-12-13 15:07:10|109.48|108.98|109.47|108.97|109.58|109.08|109.44|108.94|22
1734076050000|2024-12-13 07:47:30|107.25|106.75|107.23|106.73|107.25|106.75|107.21|106.71|7
1734102440000|2024-12-13 15:07:20|109.46|108.96|109.36|108.86|109.47|108.97|109.35|108.85|23
1734076060000|2024-12-13 07:47:40|107.22|106.72|107.12|106.62|107.22|106.72|107.12|106.62|5
1734102450000|2024-12-13 15:07:30|109.35|108.85|109.35|108.85|109.37|108.87|109.33|108.83|11
1734076070000|2024-12-13 07:47:50|107.1|106.6|107.08|106.58|107.1|106.6|107.08|106.58|3
1734102460000|2024-12-13 15:07:40|109.34|108.84|109.12|108.62|109.35|108.85|109.12|108.62|12
1734076080000|2024-12-13 07:48:00|107.06|106.56|107.12|106.62|107.12|106.62|107.02|106.52|12
1734102470000|2024-12-13 15:07:50|109.08|108.58|109.09|108.59|109.1|108.6|109.04|108.54|20
1734076090000|2024-12-13 07:48:10|107.13|106.63|107.11|106.61|107.13|106.63|107.1|106.6|5
1734102480000|2024-12-13 15:08:00|109.1|108.6|109.01|108.51|109.12|108.62|109|108.5|18
1734076100000|2024-12-13 07:48:20|107.1|106.6|107.02|106.52|107.1|106.6|107.01|106.51|4
1734102490000|2024-12-13 15:08:10|109|108.5|109.11|108.61|109.11|108.61|108.97|108.47|19
1734076110000|2024-12-13 07:48:30|107.01|106.51|107.07|106.57|107.08|106.58|107|106.5|8
1734102500000|2024-12-13 15:08:20|109.12|108.62|109.19|108.69|109.2|108.7|109.12|108.62|14
1734076120000|2024-12-13 07:48:40|107.08|106.58|107.09|106.59|107.1|106.6|107.07|106.57|7
1734102510000|2024-12-13 15:08:30|109.22|108.72|109.26|108.76|109.27|108.77|109.2|108.7|14
1734076130000|2024-12-13 07:48:50|107.08|106.58|107.02|106.52|107.08|106.58|107.02|106.52|6
1734102520000|2024-12-13 15:08:40|109.25|108.75|109.14|108.64|109.25|108.75|109.14|108.64|9
1734076140000|2024-12-13 07:49:00|107.03|106.53|107.03|106.53|107.05|106.55|107|106.5|10
1734102530000|2024-12-13 15:08:50|109.15|108.65|109.16|108.66|109.18|108.68|109.13|108.63|17
1734076150000|2024-12-13 07:49:10|107.04|106.54|107.14|106.64|107.14|106.64|107.04|106.54|9
1734102540000|2024-12-13 15:09:00|109.17|108.67|109.34|108.84|109.34|108.84|109.17|108.67|15
1734076160000|2024-12-13 07:49:20|107.15|106.65|107.18|106.68|107.21|106.71|107.14|106.64|8
1734102550000|2024-12-13 15:09:10|109.35|108.85|109.43|108.93|109.44|108.94|109.35|108.85|24
1734076170000|2024-12-13 07:49:30|107.19|106.69|107.21|106.71|107.21|106.71|107.19|106.69|5
1734102560000|2024-12-13 15:09:20|109.42|108.92|109.47|108.97|109.47|108.97|109.39|108.89|15
1734076180000|2024-12-13 07:49:40|107.2|106.7|107.19|106.69|107.2|106.7|107.19|106.69|2
1734102570000|2024-12-13 15:09:30|109.5|109|109.53|109.03|109.53|109.03|109.5|109|14
1734076190000|2024-12-13 07:49:50|107.18|106.68|107.17|106.67|107.2|106.7|107.16|106.66|8
1734102580000|2024-12-13 15:09:40|109.51|109.01|109.53|109.03|109.57|109.07|109.51|109.01|17
1734076200000|2024-12-13 07:50:00|107.16|106.66|107.07|106.57|107.16|106.66|107.07|106.57|5
1734102590000|2024-12-13 15:09:50|109.54|109.04|109.47|108.97|109.54|109.04|109.44|108.94|14
1734076210000|2024-12-13 07:50:10|107.06|106.56|107.04|106.54|107.06|106.56|107.01|106.51|8
1734102600000|2024-12-13 15:10:00|109.48|108.98|109.52|109.02|109.56|109.06|109.48|108.98|14
1734076220000|2024-12-13 07:50:20|107.03|106.53|107.08|106.58|107.08|106.58|107.02|106.52|6
1734102610000|2024-12-13 15:10:10|109.53|109.03|109.52|109.02|109.53|109.03|109.48|108.98|20
1734076230000|2024-12-13 07:50:30|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|5
1734102620000|2024-12-13 15:10:20|109.51|109.01|109.54|109.04|109.59|109.09|109.51|109.01|18
1734076240000|2024-12-13 07:50:40|107.11|106.61|107.07|106.57|107.11|106.61|107.07|106.57|7
1734102630000|2024-12-13 15:10:30|109.53|109.03|109.59|109.09|109.61|109.11|109.53|109.03|16
1734076250000|2024-12-13 07:50:50|107.09|106.59|106.98|106.48|107.09|106.59|106.98|106.48|6
1734102640000|2024-12-13 15:10:40|109.6|109.1|109.64|109.14|109.65|109.15|109.57|109.07|19
1734076260000|2024-12-13 07:51:00|107|106.5|107.01|106.51|107.01|106.51|106.99|106.49|4
1734102650000|2024-12-13 15:10:50|109.66|109.16|109.64|109.14|109.67|109.17|109.6|109.1|15
1734076270000|2024-12-13 07:51:10|107|106.5|107.02|106.52|107.03|106.53|106.96|106.46|9
1734102660000|2024-12-13 15:11:00|109.68|109.18|109.65|109.15|109.73|109.23|109.65|109.15|21
1734076280000|2024-12-13 07:51:20|107.01|106.51|107.04|106.54|107.04|106.54|106.99|106.49|6
1734102670000|2024-12-13 15:11:10|109.64|109.14|109.74|109.24|109.74|109.24|109.64|109.14|23
1734076290000|2024-12-13 07:51:30|107.03|106.53|107.05|106.55|107.05|106.55|107.02|106.52|6
1734102680000|2024-12-13 15:11:20|109.77|109.27|109.81|109.31|109.84|109.34|109.77|109.27|20
1734076300000|2024-12-13 07:51:40|107.04|106.54|107.06|106.56|107.09|106.59|107.02|106.52|10
1734102690000|2024-12-13 15:11:30|109.8|109.3|109.76|109.26|109.82|109.32|109.76|109.26|19
1734076310000|2024-12-13 07:51:50|107.05|106.55|107.01|106.51|107.05|106.55|106.99|106.49|7
1734102700000|2024-12-13 15:11:40|109.77|109.27|109.76|109.26|109.77|109.27|109.73|109.23|18
1734076320000|2024-12-13 07:52:00|107.02|106.52|107.14|106.64|107.14|106.64|107.02|106.52|10
1734102710000|2024-12-13 15:11:50|109.77|109.27|109.78|109.28|109.82|109.32|109.75|109.25|10
1734076330000|2024-12-13 07:52:10|107.13|106.63|107.15|106.65|107.15|106.65|107.11|106.61|9
1734102720000|2024-12-13 15:12:00|109.77|109.27|110.2|109.7|110.2|109.7|109.77|109.27|16
1734076340000|2024-12-13 07:52:20|107.16|106.66|107.21|106.71|107.22|106.72|107.16|106.66|9
1734102730000|2024-12-13 15:12:10|110.22|109.72|110.22|109.72|110.22|109.72|110.16|109.66|7
1734076350000|2024-12-13 07:52:30|107.22|106.72|107.25|106.75|107.28|106.78|107.21|106.71|10
1734102740000|2024-12-13 15:12:20|110.2|109.7|110.18|109.68|110.2|109.7|110.15|109.65|12
1734076360000|2024-12-13 07:52:40|107.24|106.74|107.26|106.76|107.26|106.76|107.22|106.72|6
1734102750000|2024-12-13 15:12:30|110.19|109.69|110.16|109.66|110.19|109.69|110.12|109.62|20
1734076370000|2024-12-13 07:52:50|107.25|106.75|107.29|106.79|107.29|106.79|107.24|106.74|6
1734102760000|2024-12-13 15:12:40|110.15|109.65|110.19|109.69|110.19|109.69|110.15|109.65|18
1734076380000|2024-12-13 07:53:00|107.28|106.78|107.21|106.71|107.28|106.78|107.21|106.71|5
1734102770000|2024-12-13 15:12:50|110.18|109.68|110.18|109.68|110.19|109.69|110.18|109.68|9
1734076390000|2024-12-13 07:53:10|107.22|106.72|107.23|106.73|107.24|106.74|107.21|106.71|6
1734102780000|2024-12-13 15:13:00|110.17|109.67|110.12|109.62|110.19|109.69|110.12|109.62|23
1734076400000|2024-12-13 07:53:20|107.24|106.74|107.24|106.74|107.25|106.75|107.23|106.73|5
1734102790000|2024-12-13 15:13:10|110.13|109.63|110.13|109.63|110.14|109.64|110.09|109.59|21
1734102800000|2024-12-13 15:13:20|110.14|109.64|110.22|109.72|110.22|109.72|110.13|109.63|13
1734076410000|2024-12-13 07:53:30|107.22|106.72|107.21|106.71|107.23|106.73|107.21|106.71|4
1734102810000|2024-12-13 15:13:30|110.21|109.71|110.24|109.74|110.24|109.74|110.2|109.7|7
1734076420000|2024-12-13 07:53:40|107.19|106.69|107.19|106.69|107.19|106.69|107.19|106.69|1
1734102820000|2024-12-13 15:13:40|110.25|109.75|110.29|109.79|110.29|109.79|110.23|109.73|8
1734102830000|2024-12-13 15:13:50|110.26|109.76|110.24|109.74|110.27|109.77|110.23|109.73|4
1734076430000|2024-12-13 07:53:50|107.18|106.68|107.1|106.6|107.19|106.69|107.1|106.6|8
1734102840000|2024-12-13 15:14:00|110.25|109.75|110.39|109.89|110.39|109.89|110.25|109.75|3
1734102850000|2024-12-13 15:14:10|110.41|109.91|110.37|109.87|110.41|109.91|110.36|109.86|14
1734076440000|2024-12-13 07:54:00|107.07|106.57|107.13|106.63|107.13|106.63|107.06|106.56|8
1734102860000|2024-12-13 15:14:20|110.38|109.88|110.32|109.82|110.41|109.91|110.32|109.82|12
1734076450000|2024-12-13 07:54:10|107.12|106.62|107.14|106.64|107.14|106.64|107.12|106.62|3
1734102870000|2024-12-13 15:14:30|110.33|109.83|110.38|109.88|110.39|109.89|110.32|109.82|15
1734102880000|2024-12-13 15:14:40|110.39|109.89|110.34|109.84|110.42|109.92|110.33|109.83|21
1734076460000|2024-12-13 07:54:20|107.15|106.65|107.18|106.68|107.19|106.69|107.15|106.65|6
1734102890000|2024-12-13 15:14:50|110.33|109.83|110.27|109.77|110.34|109.84|110.27|109.77|16
1734102900000|2024-12-13 15:15:00|110.25|109.75|110.28|109.78|110.3|109.8|110.18|109.68|23
1734076470000|2024-12-13 07:54:30|107.17|106.67|107.13|106.63|107.17|106.67|107.13|106.63|7
1734102910000|2024-12-13 15:15:10|110.3|109.8|110.39|109.89|110.4|109.9|110.28|109.78|23
1734076480000|2024-12-13 07:54:40|107.14|106.64|107.17|106.67|107.19|106.69|107.14|106.64|6
1734102920000|2024-12-13 15:15:20|110.41|109.91|110.45|109.95|110.48|109.98|110.41|109.91|6
1734102930000|2024-12-13 15:15:30|110.44|109.94|110.31|109.81|110.44|109.94|110.3|109.8|23
1734076490000|2024-12-13 07:54:50|107.15|106.65|107.16|106.66|107.16|106.66|107.15|106.65|2
1734102940000|2024-12-13 15:15:40|110.32|109.82|110.3|109.8|110.33|109.83|110.27|109.77|22
1734076500000|2024-12-13 07:55:00|107.14|106.64|107.11|106.61|107.14|106.64|107.09|106.59|6
1734102950000|2024-12-13 15:15:50|110.29|109.79|110.45|109.95|110.45|109.95|110.29|109.79|16
1734102960000|2024-12-13 15:16:00|110.49|109.99|110.5|110|110.54|110.04|110.49|109.99|13
1734076510000|2024-12-13 07:55:10|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|4
1734102970000|2024-12-13 15:16:10|110.51|110.01|110.35|109.85|110.51|110.01|110.35|109.85|22
1734076520000|2024-12-13 07:55:20|107.11|106.61|107.13|106.63|107.13|106.63|107.11|106.61|5
1734102980000|2024-12-13 15:16:20|110.36|109.86|110.38|109.88|110.41|109.91|110.36|109.86|13
1734076530000|2024-12-13 07:55:30|107.15|106.65|107.22|106.72|107.22|106.72|107.14|106.64|9
1734102990000|2024-12-13 15:16:30|110.39|109.89|110.54|110.04|110.55|110.05|110.39|109.89|16
1734076540000|2024-12-13 07:55:40|107.21|106.71|107.2|106.7|107.22|106.72|107.2|106.7|6
1734103000000|2024-12-13 15:16:40|110.53|110.03|110.52|110.02|110.53|110.03|110.44|109.94|21
1734076550000|2024-12-13 07:55:50|107.19|106.69|107.16|106.66|107.19|106.69|107.16|106.66|5
1734103010000|2024-12-13 15:16:50|110.51|110.01|110.45|109.95|110.54|110.04|110.41|109.91|23
1734076560000|2024-12-13 07:56:00|107.14|106.64|107.17|106.67|107.18|106.68|107.13|106.63|7
1734103020000|2024-12-13 15:17:00|110.44|109.94|110.43|109.93|110.45|109.95|110.41|109.91|21
1734076570000|2024-12-13 07:56:10|107.16|106.66|107.19|106.69|107.19|106.69|107.13|106.63|6
1734103030000|2024-12-13 15:17:10|110.44|109.94|110.48|109.98|110.48|109.98|110.34|109.84|17
1734103040000|2024-12-13 15:17:20|110.49|109.99|110.5|110|110.53|110.03|110.41|109.91|27
1734076580000|2024-12-13 07:56:20|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734103050000|2024-12-13 15:17:30|110.51|110.01|110.63|110.13|110.63|110.13|110.49|109.99|12
1734076600000|2024-12-13 07:56:40|107.16|106.66|107.13|106.63|107.16|106.66|107.13|106.63|2
1734103060000|2024-12-13 15:17:40|110.62|110.12|110.59|110.09|110.62|110.12|110.58|110.08|12
1734076610000|2024-12-13 07:56:50|107.12|106.62|107.11|106.61|107.18|106.68|107.09|106.59|8
1734103070000|2024-12-13 15:17:50|110.68|110.18|110.81|110.31|110.81|110.31|110.6|110.1|20
1734076620000|2024-12-13 07:57:00|107.1|106.6|107.08|106.58|107.1|106.6|107.04|106.54|5
1734103080000|2024-12-13 15:18:00|110.8|110.3|110.94|110.44|110.95|110.45|110.8|110.3|15
1734076630000|2024-12-13 07:57:10|107.09|106.59|107.09|106.59|107.09|106.59|107.09|106.59|1
1734103090000|2024-12-13 15:18:10|110.95|110.45|110.83|110.33|110.95|110.45|110.83|110.33|23
1734076640000|2024-12-13 07:57:20|107.07|106.57|107.04|106.54|107.07|106.57|107.04|106.54|4
1734103100000|2024-12-13 15:18:20|110.84|110.34|110.7|110.2|110.96|110.46|110.64|110.14|21
1734076650000|2024-12-13 07:57:30|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734103110000|2024-12-13 15:18:30|110.69|110.19|110.87|110.37|110.88|110.38|110.69|110.19|24
1734076660000|2024-12-13 07:57:40|107.02|106.52|107.09|106.59|107.09|106.59|107.02|106.52|5
1734103120000|2024-12-13 15:18:40|110.86|110.36|110.78|110.28|110.86|110.36|110.71|110.21|27
1734076670000|2024-12-13 07:57:50|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|3
1734103130000|2024-12-13 15:18:50|110.77|110.27|110.76|110.26|110.81|110.31|110.75|110.25|18
1734076680000|2024-12-13 07:58:00|107.05|106.55|107.08|106.58|107.08|106.58|107.05|106.55|3
1734103140000|2024-12-13 15:19:00|110.75|110.25|110.93|110.43|110.93|110.43|110.68|110.18|18
1734076690000|2024-12-13 07:58:10|107.09|106.59|107.11|106.61|107.11|106.61|107.09|106.59|5
1734103150000|2024-12-13 15:19:10|110.92|110.42|111.05|110.55|111.05|110.55|110.92|110.42|13
1734076700000|2024-12-13 07:58:20|107.12|106.62|107.06|106.56|107.12|106.62|107.05|106.55|8
1734103160000|2024-12-13 15:19:20|111.08|110.58|110.93|110.43|111.08|110.58|110.87|110.37|17
1734076710000|2024-12-13 07:58:30|107.05|106.55|106.95|106.45|107.05|106.55|106.95|106.45|5
1734103170000|2024-12-13 15:19:30|110.92|110.42|110.86|110.36|110.92|110.42|110.83|110.33|17
1734076720000|2024-12-13 07:58:40|106.94|106.44|106.92|106.42|106.94|106.44|106.92|106.42|2
1734103180000|2024-12-13 15:19:40|110.87|110.37|110.93|110.43|111|110.5|110.87|110.37|13
1734076730000|2024-12-13 07:58:50|106.88|106.38|106.86|106.36|106.88|106.38|106.86|106.36|2
1734103190000|2024-12-13 15:19:50|110.92|110.42|110.82|110.32|110.92|110.42|110.8|110.3|20
1734076740000|2024-12-13 07:59:00|106.84|106.34|106.75|106.25|106.84|106.34|106.75|106.25|10
1734103200000|2024-12-13 15:20:00|110.83|110.33|110.87|110.37|110.91|110.41|110.83|110.33|16
1734076750000|2024-12-13 07:59:10|106.74|106.24|106.73|106.23|106.74|106.24|106.7|106.2|9
1734103210000|2024-12-13 15:20:10|110.85|110.35|110.73|110.23|110.85|110.35|110.66|110.16|21
1734076760000|2024-12-13 07:59:20|106.75|106.25|106.83|106.33|106.84|106.34|106.74|106.24|9
1734103220000|2024-12-13 15:20:20|110.74|110.24|110.8|110.3|110.86|110.36|110.74|110.24|26
1734076780000|2024-12-13 07:59:40|106.84|106.34|106.85|106.35|106.86|106.36|106.84|106.34|4
1734103230000|2024-12-13 15:20:30|110.79|110.29|110.84|110.34|110.84|110.34|110.79|110.29|11
1734076790000|2024-12-13 07:59:50|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|3
1734103240000|2024-12-13 15:20:40|110.83|110.33|110.85|110.35|110.86|110.36|110.71|110.21|23
1734076800000|2024-12-13 08:00:00|106.84|106.34|106.85|106.35|106.85|106.35|106.83|106.33|4
1734103250000|2024-12-13 15:20:50|110.86|110.36|110.88|110.38|110.92|110.42|110.83|110.33|19
1734076810000|2024-12-13 08:00:10|106.84|106.34|106.83|106.33|106.84|106.34|106.77|106.27|13
1734103260000|2024-12-13 15:21:00|110.87|110.37|111.06|110.56|111.06|110.56|110.87|110.37|15
1734076820000|2024-12-13 08:00:20|106.84|106.34|106.93|106.43|106.94|106.44|106.84|106.34|11
1734103270000|2024-12-13 15:21:10|111.13|110.63|111.17|110.67|111.2|110.7|111.11|110.61|15
1734076830000|2024-12-13 08:00:30|106.94|106.44|106.93|106.43|106.97|106.47|106.93|106.43|9
1734103280000|2024-12-13 15:21:20|111.21|110.71|111.22|110.72|111.25|110.75|111.21|110.71|4
1734076840000|2024-12-13 08:00:40|106.91|106.41|106.97|106.47|106.98|106.48|106.89|106.39|14
1734103290000|2024-12-13 15:21:30|111.21|110.71|111.16|110.66|111.22|110.72|111.13|110.63|12
1734076850000|2024-12-13 08:00:50|106.98|106.48|106.97|106.47|107.01|106.51|106.95|106.45|9
1734103300000|2024-12-13 15:21:40|111.15|110.65|110.96|110.46|111.15|110.65|110.96|110.46|14
1734076860000|2024-12-13 08:01:00|106.99|106.49|106.98|106.48|107.02|106.52|106.98|106.48|12
1734103310000|2024-12-13 15:21:50|110.94|110.44|110.85|110.35|110.94|110.44|110.85|110.35|21
1734076870000|2024-12-13 08:01:10|106.97|106.47|106.81|106.31|106.97|106.47|106.81|106.31|5
1734103320000|2024-12-13 15:22:00|110.84|110.34|110.72|110.22|110.84|110.34|110.72|110.22|17
1734103330000|2024-12-13 15:22:10|110.71|110.21|110.63|110.13|110.71|110.21|110.62|110.12|18
1734076880000|2024-12-13 08:01:20|106.82|106.32|106.86|106.36|106.89|106.39|106.81|106.31|7
1734103340000|2024-12-13 15:22:20|110.62|110.12|110.66|110.16|110.67|110.17|110.6|110.1|13
1734076890000|2024-12-13 08:01:30|106.87|106.37|106.82|106.32|106.97|106.47|106.82|106.32|13
1734103350000|2024-12-13 15:22:30|110.67|110.17|110.75|110.25|110.75|110.25|110.6|110.1|17
1734076900000|2024-12-13 08:01:40|106.83|106.33|106.83|106.33|106.84|106.34|106.83|106.33|5
1734103360000|2024-12-13 15:22:40|110.74|110.24|110.73|110.23|110.83|110.33|110.73|110.23|23
1734076910000|2024-12-13 08:01:50|106.84|106.34|106.91|106.41|106.92|106.42|106.84|106.34|12
1734103370000|2024-12-13 15:22:50|110.72|110.22|110.74|110.24|110.78|110.28|110.72|110.22|19
1734076920000|2024-12-13 08:02:00|106.92|106.42|106.98|106.48|107.02|106.52|106.91|106.41|12
1734103380000|2024-12-13 15:23:00|110.73|110.23|110.65|110.15|110.73|110.23|110.63|110.13|10
1734076930000|2024-12-13 08:02:10|106.97|106.47|106.88|106.38|106.97|106.47|106.88|106.38|5
1734103390000|2024-12-13 15:23:10|110.64|110.14|110.57|110.07|110.64|110.14|110.56|110.06|21
1734076950000|2024-12-13 08:02:30|106.89|106.39|107.06|106.56|107.06|106.56|106.89|106.39|16
1734103400000|2024-12-13 15:23:20|110.56|110.06|110.65|110.15|110.65|110.15|110.56|110.06|11
1734076960000|2024-12-13 08:02:40|107.07|106.57|107.02|106.52|107.07|106.57|107.02|106.52|4
1734103410000|2024-12-13 15:23:30|110.64|110.14|110.85|110.35|110.85|110.35|110.64|110.14|21
1734076970000|2024-12-13 08:02:50|107.04|106.54|107.01|106.51|107.04|106.54|107.01|106.51|6
1734103420000|2024-12-13 15:23:40|110.84|110.34|110.92|110.42|110.92|110.42|110.84|110.34|19
1734076980000|2024-12-13 08:03:00|107.02|106.52|107.01|106.51|107.02|106.52|106.95|106.45|10
1734103430000|2024-12-13 15:23:50|110.94|110.44|110.86|110.36|110.96|110.46|110.86|110.36|15
1734076990000|2024-12-13 08:03:10|107.02|106.52|106.99|106.49|107.03|106.53|106.99|106.49|6
1734103440000|2024-12-13 15:24:00|110.85|110.35|110.83|110.33|110.87|110.37|110.8|110.3|17
1734077000000|2024-12-13 08:03:20|106.97|106.47|106.96|106.46|106.97|106.47|106.94|106.44|5
1734103450000|2024-12-13 15:24:10|110.82|110.32|110.81|110.31|110.85|110.35|110.79|110.29|16
1734077010000|2024-12-13 08:03:30|106.98|106.48|106.92|106.42|106.98|106.48|106.92|106.42|5
1734103460000|2024-12-13 15:24:20|110.82|110.32|110.79|110.29|110.82|110.32|110.79|110.29|14
1734077020000|2024-12-13 08:03:40|106.93|106.43|106.82|106.32|106.93|106.43|106.82|106.32|8
1734103470000|2024-12-13 15:24:30|110.8|110.3|110.72|110.22|110.8|110.3|110.71|110.21|11
1734077030000|2024-12-13 08:03:50|106.84|106.34|106.83|106.33|106.88|106.38|106.83|106.33|8
1734103480000|2024-12-13 15:24:40|110.7|110.2|110.7|110.2|110.71|110.21|110.68|110.18|7
1734077040000|2024-12-13 08:04:00|106.84|106.34|106.88|106.38|106.88|106.38|106.84|106.34|5
1734103490000|2024-12-13 15:24:50|110.69|110.19|110.67|110.17|110.7|110.2|110.65|110.15|7
1734077050000|2024-12-13 08:04:10|106.89|106.39|106.92|106.42|106.93|106.43|106.89|106.39|7
1734103500000|2024-12-13 15:25:00|110.68|110.18|110.63|110.13|110.75|110.25|110.63|110.13|13
1734077060000|2024-12-13 08:04:20|106.91|106.41|106.82|106.32|106.93|106.43|106.82|106.32|10
1734103510000|2024-12-13 15:25:10|110.65|110.15|110.75|110.25|110.75|110.25|110.65|110.15|10
1734077070000|2024-12-13 08:04:30|106.8|106.3|106.8|106.3|106.83|106.33|106.8|106.3|4
1734103520000|2024-12-13 15:25:20|110.78|110.28|110.78|110.28|110.79|110.29|110.68|110.18|19
1734077080000|2024-12-13 08:04:40|106.82|106.32|106.76|106.26|106.82|106.32|106.76|106.26|7
1734103530000|2024-12-13 15:25:30|110.76|110.26|111.06|110.56|111.06|110.56|110.75|110.25|14
1734077090000|2024-12-13 08:04:50|106.75|106.25|106.71|106.21|106.76|106.26|106.68|106.18|10
1734103540000|2024-12-13 15:25:40|111.08|110.58|111.01|110.51|111.08|110.58|110.94|110.44|27
1734077100000|2024-12-13 08:05:00|106.72|106.22|106.81|106.31|106.81|106.31|106.72|106.22|9
1734103550000|2024-12-13 15:25:50|110.97|110.47|110.85|110.35|111.02|110.52|110.85|110.35|21
1734077110000|2024-12-13 08:05:10|106.82|106.32|106.65|106.15|106.82|106.32|106.65|106.15|9
1734103560000|2024-12-13 15:26:00|110.87|110.37|110.94|110.44|110.97|110.47|110.87|110.37|21
1734077120000|2024-12-13 08:05:20|106.63|106.13|106.61|106.11|106.63|106.13|106.61|106.11|5
1734103570000|2024-12-13 15:26:10|110.93|110.43|110.83|110.33|110.93|110.43|110.78|110.28|13
1734077130000|2024-12-13 08:05:30|106.62|106.12|106.62|106.12|106.63|106.13|106.61|106.11|5
1734103580000|2024-12-13 15:26:20|110.89|110.39|110.8|110.3|110.89|110.39|110.8|110.3|14
1734077140000|2024-12-13 08:05:40|106.63|106.13|106.64|106.14|106.69|106.19|106.63|106.13|6
1734103590000|2024-12-13 15:26:30|110.79|110.29|110.53|110.03|110.79|110.29|110.52|110.02|16
1734077150000|2024-12-13 08:05:50|106.63|106.13|106.52|106.02|106.64|106.14|106.52|106.02|8
1734103600000|2024-12-13 15:26:40|110.51|110.01|110.64|110.14|110.65|110.15|110.5|110|24
1734077160000|2024-12-13 08:06:00|106.53|106.03|106.55|106.05|106.59|106.09|106.53|106.03|8
1734103610000|2024-12-13 15:26:50|110.65|110.15|110.63|110.13|110.73|110.23|110.62|110.12|21
1734077170000|2024-12-13 08:06:10|106.56|106.06|106.58|106.08|106.58|106.08|106.56|106.06|8
1734103620000|2024-12-13 15:27:00|110.62|110.12|110.43|109.93|110.62|110.12|110.43|109.93|17
1734077180000|2024-12-13 08:06:20|106.59|106.09|106.52|106.02|106.62|106.12|106.51|106.01|12
1734103630000|2024-12-13 15:27:10|110.42|109.92|110.39|109.89|110.44|109.94|110.39|109.89|16
1734077190000|2024-12-13 08:06:30|106.5|106|106.45|105.95|106.5|106|106.45|105.95|13
1734103640000|2024-12-13 15:27:20|110.38|109.88|110.33|109.83|110.42|109.92|110.33|109.83|22
1734077200000|2024-12-13 08:06:40|106.44|105.94|106.35|105.85|106.44|105.94|106.35|105.85|7
1734103650000|2024-12-13 15:27:30|110.34|109.84|110.52|110.02|110.53|110.03|110.32|109.82|18
1734077210000|2024-12-13 08:06:50|106.31|105.81|106.34|105.84|106.34|105.84|106.27|105.77|8
1734103660000|2024-12-13 15:27:40|110.53|110.03|110.55|110.05|110.57|110.07|110.5|110|20
1734077220000|2024-12-13 08:07:00|106.37|105.87|106.3|105.8|106.37|105.87|106.29|105.79|7
1734103670000|2024-12-13 15:27:50|110.54|110.04|110.73|110.23|110.73|110.23|110.54|110.04|20
1734077230000|2024-12-13 08:07:10|106.31|105.81|106.23|105.73|106.31|105.81|106.21|105.71|8
1734103680000|2024-12-13 15:28:00|110.71|110.21|110.62|110.12|110.71|110.21|110.61|110.11|18
1734077240000|2024-12-13 08:07:20|106.24|105.74|106.21|105.71|106.24|105.74|106.19|105.69|12
1734103690000|2024-12-13 15:28:10|110.63|110.13|110.75|110.25|110.77|110.27|110.63|110.13|12
1734077250000|2024-12-13 08:07:30|106.19|105.69|106.38|105.88|106.38|105.88|106.19|105.69|14
1734103700000|2024-12-13 15:28:20|110.74|110.24|110.77|110.27|110.78|110.28|110.71|110.21|20
1734077260000|2024-12-13 08:07:40|106.36|105.86|106.31|105.81|106.36|105.86|106.31|105.81|2
1734103710000|2024-12-13 15:28:30|110.76|110.26|110.77|110.27|110.77|110.27|110.71|110.21|17
1734077270000|2024-12-13 08:07:50|106.28|105.78|106.31|105.81|106.33|105.83|106.28|105.78|11
1734103720000|2024-12-13 15:28:40|110.76|110.26|110.71|110.21|110.76|110.26|110.7|110.2|17
1734077280000|2024-12-13 08:08:00|106.32|105.82|106.28|105.78|106.33|105.83|106.26|105.76|12
1734103730000|2024-12-13 15:28:50|110.7|110.2|110.65|110.15|110.7|110.2|110.65|110.15|13
1734077290000|2024-12-13 08:08:10|106.29|105.79|106.35|105.85|106.36|105.86|106.28|105.78|11
1734103740000|2024-12-13 15:29:00|110.66|110.16|110.66|110.16|110.71|110.21|110.66|110.16|8
1734077300000|2024-12-13 08:08:20|106.34|105.84|106.33|105.83|106.37|105.87|106.33|105.83|7
1734103750000|2024-12-13 15:29:10|110.67|110.17|110.67|110.17|110.68|110.18|110.62|110.12|14
1734077310000|2024-12-13 08:08:30|106.34|105.84|106.54|106.04|106.54|106.04|106.34|105.84|10
1734103760000|2024-12-13 15:29:20|110.66|110.16|110.64|110.14|110.66|110.16|110.64|110.14|9
1734077320000|2024-12-13 08:08:40|106.55|106.05|106.56|106.06|106.59|106.09|106.54|106.04|8
1734103770000|2024-12-13 15:29:30|110.63|110.13|110.63|110.13|110.65|110.15|110.63|110.13|9
1734077330000|2024-12-13 08:08:50|106.54|106.04|106.58|106.08|106.58|106.08|106.54|106.04|4
1734103780000|2024-12-13 15:29:40|110.64|110.14|110.67|110.17|110.67|110.17|110.64|110.14|7
1734077340000|2024-12-13 08:09:00|106.57|106.07|106.47|105.97|106.57|106.07|106.47|105.97|8
1734103790000|2024-12-13 15:29:50|110.66|110.16|110.66|110.16|110.67|110.17|110.65|110.15|17
1734077350000|2024-12-13 08:09:10|106.41|105.91|106.49|105.99|106.49|105.99|106.41|105.91|8
1734103800000|2024-12-13 15:30:00|110.64|110.14|110.73|110.23|110.76|110.26|110.57|110.07|18
1734077360000|2024-12-13 08:09:20|106.5|106|106.53|106.03|106.53|106.03|106.49|105.99|5
1734103810000|2024-12-13 15:30:10|110.74|110.24|110.78|110.28|110.84|110.34|110.73|110.23|22
1734077370000|2024-12-13 08:09:30|106.54|106.04|106.68|106.18|106.68|106.18|106.54|106.04|17
1734103820000|2024-12-13 15:30:20|110.77|110.27|110.73|110.23|110.81|110.31|110.73|110.23|22
1734077380000|2024-12-13 08:09:40|106.67|106.17|106.78|106.28|106.78|106.28|106.67|106.17|9
1734103830000|2024-12-13 15:30:30|110.72|110.22|110.77|110.27|110.77|110.27|110.72|110.22|11
1734077390000|2024-12-13 08:09:50|106.79|106.29|106.79|106.29|106.82|106.32|106.78|106.28|8
1734103840000|2024-12-13 15:30:40|110.8|110.3|110.93|110.43|110.93|110.43|110.8|110.3|14
1734077400000|2024-12-13 08:10:00|106.77|106.27|106.87|106.37|106.87|106.37|106.77|106.27|17
1734103850000|2024-12-13 15:30:50|110.92|110.42|110.92|110.42|110.93|110.43|110.89|110.39|11
1734077410000|2024-12-13 08:10:10|106.88|106.38|106.96|106.46|106.96|106.46|106.87|106.37|7
1734103860000|2024-12-13 15:31:00|110.95|110.45|111.05|110.55|111.05|110.55|110.94|110.44|17
1734077420000|2024-12-13 08:10:20|106.97|106.47|106.99|106.49|107|106.5|106.93|106.43|15
1734103870000|2024-12-13 15:31:10|111.04|110.54|111.2|110.7|111.2|110.7|111.04|110.54|18
1734077430000|2024-12-13 08:10:30|106.98|106.48|106.83|106.33|106.99|106.49|106.82|106.32|9
1734103880000|2024-12-13 15:31:20|111.21|110.71|111.21|110.71|111.25|110.75|111.2|110.7|14
1734077440000|2024-12-13 08:10:40|106.84|106.34|106.87|106.37|106.88|106.38|106.84|106.34|10
1734103890000|2024-12-13 15:31:30|111.2|110.7|111.13|110.63|111.21|110.71|111.13|110.63|20
1734077450000|2024-12-13 08:10:50|106.85|106.35|106.82|106.32|106.85|106.35|106.82|106.32|9
1734103900000|2024-12-13 15:31:40|111.12|110.62|111.13|110.63|111.14|110.64|111.06|110.56|18
1734077460000|2024-12-13 08:11:00|106.8|106.3|106.73|106.23|106.8|106.3|106.73|106.23|11
1734103910000|2024-12-13 15:31:50|111.16|110.66|111.21|110.71|111.24|110.74|111.16|110.66|14
1734077470000|2024-12-13 08:11:10|106.74|106.24|106.69|106.19|106.78|106.28|106.69|106.19|9
1734103920000|2024-12-13 15:32:00|111.22|110.72|111.1|110.6|111.25|110.75|111.07|110.57|25
1734077480000|2024-12-13 08:11:20|106.7|106.2|106.82|106.32|106.88|106.38|106.7|106.2|16
1734103930000|2024-12-13 15:32:10|111.11|110.61|111.14|110.64|111.14|110.64|111.06|110.56|20
1734077490000|2024-12-13 08:11:30|106.83|106.33|106.81|106.31|106.87|106.37|106.81|106.31|8
1734103940000|2024-12-13 15:32:20|111.15|110.65|111.13|110.63|111.16|110.66|111.12|110.62|12
1734103950000|2024-12-13 15:32:30|111.12|110.62|111.26|110.76|111.26|110.76|111.09|110.59|17
1734077500000|2024-12-13 08:11:40|106.79|106.29|106.8|106.3|106.82|106.32|106.79|106.29|8
1734103960000|2024-12-13 15:32:40|111.25|110.75|111.21|110.71|111.25|110.75|111.2|110.7|19
1734077510000|2024-12-13 08:11:50|106.84|106.34|106.93|106.43|106.93|106.43|106.84|106.34|7
1734103970000|2024-12-13 15:32:50|111.22|110.72|111.2|110.7|111.22|110.72|111.15|110.65|15
1734103980000|2024-12-13 15:33:00|111.19|110.69|111.16|110.66|111.26|110.76|111.16|110.66|13
1734077520000|2024-12-13 08:12:00|106.94|106.44|107.09|106.59|107.09|106.59|106.94|106.44|10
1734103990000|2024-12-13 15:33:10|111.15|110.65|111.09|110.59|111.16|110.66|111.09|110.59|13
1734077530000|2024-12-13 08:12:10|107.08|106.58|107.13|106.63|107.16|106.66|107.06|106.56|11
1734104000000|2024-12-13 15:33:20|111.08|110.58|110.99|110.49|111.08|110.58|110.99|110.49|20
1734104010000|2024-12-13 15:33:30|110.97|110.47|110.86|110.36|110.97|110.47|110.85|110.35|21
1734077540000|2024-12-13 08:12:20|107.08|106.58|106.99|106.49|107.08|106.58|106.97|106.47|11
1734104020000|2024-12-13 15:33:40|110.87|110.37|111.01|110.51|111.04|110.54|110.87|110.37|15
1734104030000|2024-12-13 15:33:50|110.99|110.49|110.93|110.43|110.99|110.49|110.93|110.43|7
1734077550000|2024-12-13 08:12:30|107|106.5|106.91|106.41|107|106.5|106.91|106.41|13
1734104040000|2024-12-13 15:34:00|110.92|110.42|110.96|110.46|110.99|110.49|110.87|110.37|31
1734077560000|2024-12-13 08:12:40|106.9|106.4|106.81|106.31|106.9|106.4|106.81|106.31|6
1734104050000|2024-12-13 15:34:10|110.97|110.47|110.94|110.44|110.97|110.47|110.93|110.43|17
1734104060000|2024-12-13 15:34:20|110.93|110.43|110.8|110.3|110.94|110.44|110.8|110.3|8
1734077570000|2024-12-13 08:12:50|106.83|106.33|106.88|106.38|106.89|106.39|106.83|106.33|10
1734104070000|2024-12-13 15:34:30|110.81|110.31|110.97|110.47|110.97|110.47|110.8|110.3|23
1734104080000|2024-12-13 15:34:40|110.98|110.48|110.99|110.49|111.03|110.53|110.98|110.48|21
1734077580000|2024-12-13 08:13:00|106.89|106.39|106.91|106.41|106.92|106.42|106.84|106.34|10
1734104090000|2024-12-13 15:34:50|111|110.5|110.89|110.39|111|110.5|110.88|110.38|19
1734077590000|2024-12-13 08:13:10|106.89|106.39|106.77|106.27|106.89|106.39|106.77|106.27|10
1734104100000|2024-12-13 15:35:00|110.88|110.38|110.96|110.46|110.96|110.46|110.88|110.38|17
1734104110000|2024-12-13 15:35:10|110.97|110.47|111.05|110.55|111.09|110.59|110.96|110.46|22
1734077600000|2024-12-13 08:13:20|106.79|106.29|106.78|106.28|106.81|106.31|106.75|106.25|10
1734104120000|2024-12-13 15:35:20|111.04|110.54|111.04|110.54|111.14|110.64|111.04|110.54|15
1734077610000|2024-12-13 08:13:30|106.8|106.3|106.8|106.3|106.8|106.3|106.79|106.29|3
1734104130000|2024-12-13 15:35:30|111.03|110.53|111.1|110.6|111.12|110.62|111.02|110.52|19
1734077620000|2024-12-13 08:13:40|106.81|106.31|106.87|106.37|106.87|106.37|106.8|106.3|10
1734104140000|2024-12-13 15:35:40|111.09|110.59|110.92|110.42|111.09|110.59|110.92|110.42|23
1734077630000|2024-12-13 08:13:50|106.86|106.36|106.81|106.31|106.88|106.38|106.81|106.31|9
1734104150000|2024-12-13 15:35:50|110.93|110.43|111.06|110.56|111.09|110.59|110.92|110.42|26
1734077640000|2024-12-13 08:14:00|106.78|106.28|106.8|106.3|106.8|106.3|106.78|106.28|3
1734104160000|2024-12-13 15:36:00|111.05|110.55|111.11|110.61|111.14|110.64|111.05|110.55|19
1734077650000|2024-12-13 08:14:10|106.81|106.31|106.82|106.32|106.83|106.33|106.81|106.31|6
1734104170000|2024-12-13 15:36:10|111.12|110.62|111.11|110.61|111.12|110.62|111.04|110.54|26
1734077660000|2024-12-13 08:14:20|106.81|106.31|106.63|106.13|106.81|106.31|106.63|106.13|8
1734104180000|2024-12-13 15:36:20|111.12|110.62|111.25|110.75|111.25|110.75|111.1|110.6|12
1734077670000|2024-12-13 08:14:30|106.62|106.12|106.59|106.09|106.62|106.12|106.56|106.06|12
1734104190000|2024-12-13 15:36:30|111.26|110.76|111.21|110.71|111.29|110.79|111.19|110.69|12
1734077680000|2024-12-13 08:14:40|106.61|106.11|106.76|106.26|106.76|106.26|106.61|106.11|14
1734104200000|2024-12-13 15:36:40|111.2|110.7|111.26|110.76|111.29|110.79|111.2|110.7|8
1734077690000|2024-12-13 08:14:50|106.77|106.27|106.76|106.26|106.78|106.28|106.76|106.26|4
1734104210000|2024-12-13 15:36:50|111.28|110.78|111.21|110.71|111.28|110.78|111.2|110.7|8
1734077700000|2024-12-13 08:15:00|106.77|106.27|106.78|106.28|106.8|106.3|106.75|106.25|10
1734104220000|2024-12-13 15:37:00|111.22|110.72|111.18|110.68|111.29|110.79|111.16|110.66|19
1734077710000|2024-12-13 08:15:10|106.75|106.25|106.82|106.32|106.82|106.32|106.72|106.22|12
1734104230000|2024-12-13 15:37:10|111.19|110.69|111.24|110.74|111.3|110.8|111.19|110.69|12
1734077720000|2024-12-13 08:15:20|106.79|106.29|106.9|106.4|106.9|106.4|106.79|106.29|16
1734104240000|2024-12-13 15:37:20|111.22|110.72|111.2|110.7|111.22|110.72|111.18|110.68|9
1734077730000|2024-12-13 08:15:30|106.89|106.39|106.97|106.47|106.97|106.47|106.89|106.39|9
1734104250000|2024-12-13 15:37:30|111.22|110.72|111.16|110.66|111.22|110.72|111.15|110.65|16
1734077740000|2024-12-13 08:15:40|107|106.5|107.08|106.58|107.1|106.6|107|106.5|13
1734104260000|2024-12-13 15:37:40|111.17|110.67|110.95|110.45|111.17|110.67|110.95|110.45|16
1734077750000|2024-12-13 08:15:50|107.1|106.6|107.14|106.64|107.16|106.66|107.1|106.6|9
1734104270000|2024-12-13 15:37:50|110.97|110.47|111.02|110.52|111.03|110.53|110.97|110.47|18
1734077760000|2024-12-13 08:16:00|107.07|106.57|106.96|106.46|107.08|106.58|106.94|106.44|13
1734104280000|2024-12-13 15:38:00|111.01|110.51|111.08|110.58|111.1|110.6|111.01|110.51|17
1734077770000|2024-12-13 08:16:10|107|106.5|107.01|106.51|107.06|106.56|107|106.5|11
1734104290000|2024-12-13 15:38:10|111.09|110.59|111.15|110.65|111.15|110.65|111.08|110.58|8
1734077780000|2024-12-13 08:16:20|107.02|106.52|107.01|106.51|107.05|106.55|107.01|106.51|8
1734104300000|2024-12-13 15:38:20|111.16|110.66|111.18|110.68|111.19|110.69|111.12|110.62|15
1734077790000|2024-12-13 08:16:30|107|106.5|107|106.5|107|106.5|107|106.5|1
1734104310000|2024-12-13 15:38:30|111.19|110.69|111.13|110.63|111.19|110.69|111.12|110.62|7
1734077800000|2024-12-13 08:16:40|107.02|106.52|107.05|106.55|107.05|106.55|107.01|106.51|12
1734104320000|2024-12-13 15:38:40|111.12|110.62|111.19|110.69|111.19|110.69|111.1|110.6|9
1734077810000|2024-12-13 08:16:50|107.06|106.56|107|106.5|107.07|106.57|107|106.5|8
1734104330000|2024-12-13 15:38:50|111.18|110.68|111.12|110.62|111.19|110.69|111.11|110.61|14
1734104340000|2024-12-13 15:39:00|111.13|110.63|111.02|110.52|111.13|110.63|111.02|110.52|11
1734077820000|2024-12-13 08:17:00|107.01|106.51|107.04|106.54|107.07|106.57|107.01|106.51|9
1734104350000|2024-12-13 15:39:10|111.03|110.53|110.91|110.41|111.03|110.53|110.91|110.41|15
1734077830000|2024-12-13 08:17:10|107.05|106.55|107.12|106.62|107.13|106.63|107.05|106.55|10
1734104360000|2024-12-13 15:39:20|110.89|110.39|110.87|110.37|110.9|110.4|110.87|110.37|15
1734104370000|2024-12-13 15:39:30|110.86|110.36|110.92|110.42|110.92|110.42|110.79|110.29|19
1734077840000|2024-12-13 08:17:20|107.13|106.63|107.26|106.76|107.26|106.76|107.13|106.63|11
1734104380000|2024-12-13 15:39:40|110.91|110.41|111|110.5|111.01|110.51|110.91|110.41|20
1734077850000|2024-12-13 08:17:30|107.28|106.78|107.2|106.7|107.3|106.8|107.2|106.7|11
1734104390000|2024-12-13 15:39:50|111.01|110.51|110.93|110.43|111.01|110.51|110.92|110.42|20
1734077860000|2024-12-13 08:17:40|107.15|106.65|107.12|106.62|107.18|106.68|107.12|106.62|9
1734104400000|2024-12-13 15:40:00|110.94|110.44|111.02|110.52|111.02|110.52|110.94|110.44|10
1734077870000|2024-12-13 08:17:50|107.1|106.6|107.18|106.68|107.19|106.69|107.09|106.59|10
1734104410000|2024-12-13 15:40:10|111.01|110.51|110.87|110.37|111.01|110.51|110.87|110.37|17
1734077880000|2024-12-13 08:18:00|107.17|106.67|107.2|106.7|107.2|106.7|107.17|106.67|4
1734104420000|2024-12-13 15:40:20|110.86|110.36|110.73|110.23|110.86|110.36|110.7|110.2|21
1734077890000|2024-12-13 08:18:10|107.21|106.71|107.23|106.73|107.27|106.77|107.2|106.7|9
1734104430000|2024-12-13 15:40:30|110.74|110.24|110.75|110.25|110.84|110.34|110.74|110.24|19
1734077900000|2024-12-13 08:18:20|107.24|106.74|107.27|106.77|107.28|106.78|107.24|106.74|10
1734104440000|2024-12-13 15:40:40|110.76|110.26|110.89|110.39|110.9|110.4|110.74|110.24|14
1734077910000|2024-12-13 08:18:30|107.26|106.76|107.35|106.85|107.36|106.86|107.26|106.76|12
1734104450000|2024-12-13 15:40:50|110.9|110.4|110.83|110.33|110.9|110.4|110.8|110.3|13
1734077920000|2024-12-13 08:18:40|107.3|106.8|107.23|106.73|107.3|106.8|107.22|106.72|11
1734104460000|2024-12-13 15:41:00|110.82|110.32|110.7|110.2|110.85|110.35|110.68|110.18|22
1734077930000|2024-12-13 08:18:50|107.24|106.74|107.34|106.84|107.34|106.84|107.24|106.74|10
1734104470000|2024-12-13 15:41:10|110.78|110.28|110.63|110.13|110.85|110.35|110.63|110.13|18
1734077940000|2024-12-13 08:19:00|107.37|106.87|107.31|106.81|107.38|106.88|107.31|106.81|10
1734104480000|2024-12-13 15:41:20|110.56|110.06|110.41|109.91|110.57|110.07|110.41|109.91|23
1734077950000|2024-12-13 08:19:10|107.32|106.82|107.3|106.8|107.32|106.82|107.3|106.8|5
1734104490000|2024-12-13 15:41:30|110.42|109.92|110.44|109.94|110.57|110.07|110.41|109.91|21
1734077960000|2024-12-13 08:19:20|107.32|106.82|107.37|106.87|107.37|106.87|107.32|106.82|8
1734104500000|2024-12-13 15:41:40|110.45|109.95|110.31|109.81|110.45|109.95|110.3|109.8|16
1734077970000|2024-12-13 08:19:30|107.38|106.88|107.41|106.91|107.44|106.94|107.38|106.88|6
1734104510000|2024-12-13 15:41:50|110.3|109.8|110.28|109.78|110.32|109.82|110.28|109.78|21
1734104520000|2024-12-13 15:42:00|110.27|109.77|110.1|109.6|110.27|109.77|110.03|109.53|22
1734077980000|2024-12-13 08:19:40|107.43|106.93|107.41|106.91|107.44|106.94|107.4|106.9|12
1734104530000|2024-12-13 15:42:10|110.11|109.61|110.09|109.59|110.13|109.63|110.03|109.53|20
1734077990000|2024-12-13 08:19:50|107.39|106.89|107.37|106.87|107.39|106.89|107.33|106.83|8
1734104540000|2024-12-13 15:42:20|110.08|109.58|110.1|109.6|110.11|109.61|110.05|109.55|9
1734078000000|2024-12-13 08:20:00|107.38|106.88|107.41|106.91|107.41|106.91|107.35|106.85|15
1734104550000|2024-12-13 15:42:30|110.07|109.57|110.09|109.59|110.13|109.63|110.04|109.54|12
1734078010000|2024-12-13 08:20:10|107.42|106.92|107.5|107|107.51|107.01|107.42|106.92|8
1734104560000|2024-12-13 15:42:40|110.1|109.6|109.99|109.49|110.1|109.6|109.99|109.49|18
1734078020000|2024-12-13 08:20:20|107.51|107.01|107.44|106.94|107.53|107.03|107.4|106.9|13
1734104570000|2024-12-13 15:42:50|110|109.5|110.03|109.53|110.03|109.53|109.99|109.49|8
1734078030000|2024-12-13 08:20:30|107.46|106.96|107.56|107.06|107.57|107.07|107.45|106.95|8
1734104580000|2024-12-13 15:43:00|110.02|109.52|110.09|109.59|110.1|109.6|110.02|109.52|9
1734078040000|2024-12-13 08:20:40|107.57|107.07|107.57|107.07|107.57|107.07|107.55|107.05|8
1734104590000|2024-12-13 15:43:10|110.08|109.58|110|109.5|110.08|109.58|110|109.5|7
1734078050000|2024-12-13 08:20:50|107.56|107.06|107.51|107.01|107.56|107.06|107.51|107.01|2
1734104600000|2024-12-13 15:43:20|109.99|109.49|109.82|109.32|110|109.5|109.79|109.29|14
1734078060000|2024-12-13 08:21:00|107.5|107|107.49|106.99|107.52|107.02|107.49|106.99|6
1734104610000|2024-12-13 15:43:30|109.84|109.34|110.01|109.51|110.02|109.52|109.84|109.34|11
1734078070000|2024-12-13 08:21:10|107.46|106.96|107.48|106.98|107.48|106.98|107.41|106.91|9
1734104620000|2024-12-13 15:43:40|110|109.5|109.93|109.43|110.03|109.53|109.92|109.42|15
1734078080000|2024-12-13 08:21:20|107.5|107|107.49|106.99|107.53|107.03|107.49|106.99|7
1734104630000|2024-12-13 15:43:50|109.94|109.44|109.94|109.44|109.95|109.45|109.9|109.4|13
1734078090000|2024-12-13 08:21:30|107.47|106.97|107.46|106.96|107.47|106.97|107.41|106.91|10
1734104640000|2024-12-13 15:44:00|109.95|109.45|109.83|109.33|109.95|109.45|109.83|109.33|13
1734104650000|2024-12-13 15:44:10|109.82|109.32|109.95|109.45|109.95|109.45|109.82|109.32|13
1734078100000|2024-12-13 08:21:40|107.45|106.95|107.34|106.84|107.45|106.95|107.34|106.84|8
1734104660000|2024-12-13 15:44:20|109.93|109.43|109.9|109.4|109.94|109.44|109.9|109.4|18
1734078110000|2024-12-13 08:21:50|107.32|106.82|107.37|106.87|107.37|106.87|107.3|106.8|10
1734104670000|2024-12-13 15:44:30|109.91|109.41|109.83|109.33|109.91|109.41|109.83|109.33|7
1734104680000|2024-12-13 15:44:40|109.84|109.34|109.81|109.31|109.84|109.34|109.81|109.31|4
1734078120000|2024-12-13 08:22:00|107.36|106.86|107.38|106.88|107.38|106.88|107.34|106.84|14
1734104690000|2024-12-13 15:44:50|109.8|109.3|109.94|109.44|109.94|109.44|109.8|109.3|10
1734078130000|2024-12-13 08:22:10|107.4|106.9|107.39|106.89|107.41|106.91|107.39|106.89|3
1734104700000|2024-12-13 15:45:00|109.96|109.46|110.04|109.54|110.04|109.54|109.96|109.46|16
1734078140000|2024-12-13 08:22:20|107.4|106.9|107.31|106.81|107.4|106.9|107.29|106.79|9
1734104710000|2024-12-13 15:45:10|110.03|109.53|110.11|109.61|110.11|109.61|109.99|109.49|15
1734078150000|2024-12-13 08:22:30|107.34|106.84|107.4|106.9|107.4|106.9|107.34|106.84|5
1734104720000|2024-12-13 15:45:20|110.12|109.62|109.98|109.48|110.15|109.65|109.98|109.48|22
1734078160000|2024-12-13 08:22:40|107.41|106.91|107.33|106.83|107.41|106.91|107.33|106.83|7
1734104730000|2024-12-13 15:45:30|109.97|109.47|109.76|109.26|109.97|109.47|109.76|109.26|21
1734078170000|2024-12-13 08:22:50|107.32|106.82|107.33|106.83|107.33|106.83|107.28|106.78|7
1734104740000|2024-12-13 15:45:40|109.75|109.25|109.68|109.18|109.77|109.27|109.68|109.18|16
1734078180000|2024-12-13 08:23:00|107.34|106.84|107.45|106.95|107.46|106.96|107.34|106.84|11
1734104750000|2024-12-13 15:45:50|109.66|109.16|109.58|109.08|109.66|109.16|109.58|109.08|17
1734078190000|2024-12-13 08:23:10|107.46|106.96|107.5|107|107.5|107|107.46|106.96|4
1734104760000|2024-12-13 15:46:00|109.61|109.11|109.62|109.12|109.64|109.14|109.58|109.08|20
1734078200000|2024-12-13 08:23:20|107.51|107.01|107.53|107.03|107.54|107.04|107.5|107|10
1734104770000|2024-12-13 15:46:10|109.61|109.11|109.59|109.09|109.68|109.18|109.59|109.09|21
1734078210000|2024-12-13 08:23:30|107.52|107.02|107.62|107.12|107.62|107.12|107.52|107.02|10
1734104780000|2024-12-13 15:46:20|109.57|109.07|109.51|109.01|109.57|109.07|109.5|109|9
1734078220000|2024-12-13 08:23:40|107.63|107.13|107.55|107.05|107.65|107.15|107.55|107.05|11
1734104790000|2024-12-13 15:46:30|109.5|109|109.38|108.88|109.5|109|109.36|108.86|8
1734078230000|2024-12-13 08:23:50|107.54|107.04|107.57|107.07|107.58|107.08|107.53|107.03|14
1734104800000|2024-12-13 15:46:40|109.37|108.87|109.35|108.85|109.44|108.94|109.33|108.83|21
1734078240000|2024-12-13 08:24:00|107.55|107.05|107.51|107.01|107.55|107.05|107.51|107.01|4
1734104810000|2024-12-13 15:46:50|109.34|108.84|109.1|108.6|109.34|108.84|109.03|108.53|19
1734078250000|2024-12-13 08:24:10|107.53|107.03|107.56|107.06|107.57|107.07|107.53|107.03|4
1734104820000|2024-12-13 15:47:00|109.12|108.62|109.17|108.67|109.25|108.75|109.12|108.62|20
1734078260000|2024-12-13 08:24:20|107.55|107.05|107.54|107.04|107.57|107.07|107.53|107.03|8
1734104830000|2024-12-13 15:47:10|109.18|108.68|109.27|108.77|109.27|108.77|109.14|108.64|16
1734078270000|2024-12-13 08:24:30|107.52|107.02|107.54|107.04|107.54|107.04|107.48|106.98|9
1734104840000|2024-12-13 15:47:20|109.26|108.76|109.23|108.73|109.26|108.76|109.2|108.7|11
1734078280000|2024-12-13 08:24:40|107.53|107.03|107.51|107.01|107.53|107.03|107.51|107.01|3
1734104850000|2024-12-13 15:47:30|109.24|108.74|109.35|108.85|109.35|108.85|109.23|108.73|12
1734078290000|2024-12-13 08:24:50|107.52|107.02|107.49|106.99|107.52|107.02|107.49|106.99|4
1734104860000|2024-12-13 15:47:40|109.36|108.86|109.42|108.92|109.43|108.93|109.33|108.83|16
1734078300000|2024-12-13 08:25:00|107.5|107|107.55|107.05|107.56|107.06|107.5|107|13
1734104870000|2024-12-13 15:47:50|109.43|108.93|109.34|108.84|109.52|109.02|109.34|108.84|15
1734078310000|2024-12-13 08:25:10|107.56|107.06|107.56|107.06|107.58|107.08|107.56|107.06|5
1734104880000|2024-12-13 15:48:00|109.33|108.83|109.27|108.77|109.34|108.84|109.26|108.76|15
1734078320000|2024-12-13 08:25:20|107.55|107.05|107.57|107.07|107.58|107.08|107.5|107|10
1734104890000|2024-12-13 15:48:10|109.26|108.76|109.27|108.77|109.34|108.84|109.26|108.76|13
1734078330000|2024-12-13 08:25:30|107.58|107.08|107.6|107.1|107.62|107.12|107.58|107.08|5
1734104900000|2024-12-13 15:48:20|109.28|108.78|109.07|108.57|109.29|108.79|109.07|108.57|21
1734078340000|2024-12-13 08:25:40|107.61|107.11|107.63|107.13|107.63|107.13|107.61|107.11|3
1734104910000|2024-12-13 15:48:30|109.08|108.58|109.03|108.53|109.2|108.7|109.03|108.53|17
1734078350000|2024-12-13 08:25:50|107.62|107.12|107.57|107.07|107.62|107.12|107.54|107.04|9
1734104920000|2024-12-13 15:48:40|109.02|108.52|109.01|108.51|109.07|108.57|109.01|108.51|16
1734078360000|2024-12-13 08:26:00|107.59|107.09|107.65|107.15|107.65|107.15|107.57|107.07|10
1734104930000|2024-12-13 15:48:50|109.02|108.52|109.03|108.53|109.04|108.54|108.99|108.49|16
1734078370000|2024-12-13 08:26:10|107.66|107.16|107.7|107.2|107.7|107.2|107.66|107.16|2
1734104940000|2024-12-13 15:49:00|109.01|108.51|108.99|108.49|109.02|108.52|108.95|108.45|10
1734078380000|2024-12-13 08:26:20|107.69|107.19|107.72|107.22|107.72|107.22|107.67|107.17|7
1734104950000|2024-12-13 15:49:10|108.98|108.48|109.03|108.53|109.06|108.56|108.98|108.48|15
1734078390000|2024-12-13 08:26:30|107.73|107.23|107.72|107.22|107.77|107.27|107.71|107.21|9
1734104960000|2024-12-13 15:49:20|109.04|108.54|109.04|108.54|109.04|108.54|108.99|108.49|11
1734078400000|2024-12-13 08:26:40|107.71|107.21|107.66|107.16|107.71|107.21|107.62|107.12|10
1734104970000|2024-12-13 15:49:30|109.03|108.53|108.95|108.45|109.04|108.54|108.93|108.43|15
1734078410000|2024-12-13 08:26:50|107.65|107.15|107.64|107.14|107.65|107.15|107.63|107.13|5
1734104980000|2024-12-13 15:49:40|108.94|108.44|108.95|108.45|108.96|108.46|108.94|108.44|9
1734078420000|2024-12-13 08:27:00|107.63|107.13|107.6|107.1|107.63|107.13|107.6|107.1|3
1734104990000|2024-12-13 15:49:50|108.96|108.46|109.03|108.53|109.09|108.59|108.96|108.46|15
1734078430000|2024-12-13 08:27:10|107.58|107.08|107.48|106.98|107.58|107.08|107.48|106.98|7
1734105000000|2024-12-13 15:50:00|109.02|108.52|108.93|108.43|109.04|108.54|108.92|108.42|20
1734078440000|2024-12-13 08:27:20|107.49|106.99|107.55|107.05|107.56|107.06|107.48|106.98|10
1734105010000|2024-12-13 15:50:10|108.92|108.42|108.81|108.31|108.92|108.42|108.81|108.31|5
1734078450000|2024-12-13 08:27:30|107.56|107.06|107.55|107.05|107.56|107.06|107.55|107.05|4
1734105020000|2024-12-13 15:50:20|108.8|108.3|108.57|108.07|108.8|108.3|108.56|108.06|19
1734078460000|2024-12-13 08:27:40|107.57|107.07|107.5|107|107.6|107.1|107.5|107|11
1734105030000|2024-12-13 15:50:30|108.58|108.08|108.45|107.95|108.58|108.08|108.45|107.95|20
1734078470000|2024-12-13 08:27:50|107.48|106.98|107.53|107.03|107.53|107.03|107.48|106.98|7
1734105040000|2024-12-13 15:50:40|108.46|107.96|108.43|107.93|108.52|108.02|108.43|107.93|22
1734078480000|2024-12-13 08:28:00|107.54|107.04|107.5|107|107.55|107.05|107.5|107|5
1734105050000|2024-12-13 15:50:50|108.44|107.94|108.46|107.96|108.49|107.99|108.39|107.89|16
1734078490000|2024-12-13 08:28:10|107.49|106.99|107.51|107.01|107.52|107.02|107.49|106.99|8
1734105060000|2024-12-13 15:51:00|108.45|107.95|108.42|107.92|108.47|107.97|108.42|107.92|15
1734078500000|2024-12-13 08:28:20|107.54|107.04|107.58|107.08|107.59|107.09|107.52|107.02|10
1734105070000|2024-12-13 15:51:10|108.43|107.93|108.35|107.85|108.43|107.93|108.32|107.82|20
1734078510000|2024-12-13 08:28:30|107.57|107.07|107.55|107.05|107.57|107.07|107.53|107.03|6
1734105080000|2024-12-13 15:51:20|108.34|107.84|108.19|107.69|108.34|107.84|108.19|107.69|18
1734078520000|2024-12-13 08:28:40|107.56|107.06|107.54|107.04|107.56|107.06|107.48|106.98|8
1734105090000|2024-12-13 15:51:30|108.21|107.71|108.41|107.91|108.41|107.91|108.21|107.71|27
1734078530000|2024-12-13 08:28:50|107.55|107.05|107.59|107.09|107.61|107.11|107.55|107.05|6
1734105100000|2024-12-13 15:51:40|108.47|107.97|108.34|107.84|108.51|108.01|108.34|107.84|17
1734078540000|2024-12-13 08:29:00|107.6|107.1|107.59|107.09|107.6|107.1|107.57|107.07|5
1734105110000|2024-12-13 15:51:50|108.33|107.83|108.18|107.68|108.33|107.83|108.15|107.65|14
1734078550000|2024-12-13 08:29:10|107.58|107.08|107.66|107.16|107.66|107.16|107.58|107.08|6
1734105120000|2024-12-13 15:52:00|108.17|107.67|108.4|107.9|108.4|107.9|108.17|107.67|16
1734078560000|2024-12-13 08:29:20|107.65|107.15|107.64|107.14|107.65|107.15|107.61|107.11|11
1734105130000|2024-12-13 15:52:10|108.38|107.88|108.36|107.86|108.38|107.88|108.26|107.76|19
1734078570000|2024-12-13 08:29:30|107.63|107.13|107.67|107.17|107.68|107.18|107.62|107.12|6
1734105140000|2024-12-13 15:52:20|108.34|107.84|108.21|107.71|108.34|107.84|108.2|107.7|15
1734078580000|2024-12-13 08:29:40|107.66|107.16|107.62|107.12|107.66|107.16|107.62|107.12|4
1734105150000|2024-12-13 15:52:30|108.22|107.72|108.15|107.65|108.28|107.78|108.15|107.65|18
1734078590000|2024-12-13 08:29:50|107.63|107.13|107.65|107.15|107.65|107.15|107.62|107.12|7
1734105160000|2024-12-13 15:52:40|108.14|107.64|108.08|107.58|108.14|107.64|108.06|107.56|11
1734078600000|2024-12-13 08:30:00|107.65|107.15|107.62|107.12|107.71|107.21|107.62|107.12|16
1734105170000|2024-12-13 15:52:50|108.07|107.57|107.83|107.33|108.07|107.57|107.83|107.33|17
1734078610000|2024-12-13 08:30:10|107.61|107.11|107.63|107.13|107.64|107.14|107.58|107.08|12
1734105180000|2024-12-13 15:53:00|107.81|107.31|107.74|107.24|107.87|107.37|107.74|107.24|21
1734078620000|2024-12-13 08:30:20|107.65|107.15|107.72|107.22|107.74|107.24|107.65|107.15|10
1734105190000|2024-12-13 15:53:10|107.75|107.25|107.88|107.38|107.88|107.38|107.65|107.15|21
1734078630000|2024-12-13 08:30:30|107.73|107.23|107.81|107.31|107.81|107.31|107.72|107.22|15
1734105200000|2024-12-13 15:53:20|107.9|107.4|107.83|107.33|107.97|107.47|107.83|107.33|26
1734078640000|2024-12-13 08:30:40|107.78|107.28|107.75|107.25|107.79|107.29|107.74|107.24|6
1734105210000|2024-12-13 15:53:30|107.82|107.32|107.77|107.27|107.82|107.32|107.7|107.2|27
1734078650000|2024-12-13 08:30:50|107.76|107.26|107.82|107.32|107.82|107.32|107.76|107.26|5
1734105220000|2024-12-13 15:53:40|107.73|107.23|107.78|107.28|107.86|107.36|107.73|107.23|22
1734078660000|2024-12-13 08:31:00|107.81|107.31|107.87|107.37|107.87|107.37|107.81|107.31|9
1734105230000|2024-12-13 15:53:50|107.77|107.27|108.05|107.55|108.05|107.55|107.75|107.25|22
1734078670000|2024-12-13 08:31:10|107.88|107.38|107.8|107.3|107.89|107.39|107.8|107.3|9
1734105240000|2024-12-13 15:54:00|108.06|107.56|108.18|107.68|108.18|107.68|108.01|107.51|21
1734078680000|2024-12-13 08:31:20|107.81|107.31|107.77|107.27|107.81|107.31|107.72|107.22|15
1734105250000|2024-12-13 15:54:10|108.17|107.67|108.12|107.62|108.17|107.67|108.05|107.55|22
1734078690000|2024-12-13 08:31:30|107.76|107.26|107.78|107.28|107.81|107.31|107.76|107.26|8
1734105260000|2024-12-13 15:54:20|108.13|107.63|108.4|107.9|108.4|107.9|108.13|107.63|13
1734078700000|2024-12-13 08:31:40|107.8|107.3|107.75|107.25|107.81|107.31|107.75|107.25|7
1734105270000|2024-12-13 15:54:30|108.44|107.94|108.47|107.97|108.49|107.99|108.38|107.88|19
1734078710000|2024-12-13 08:31:50|107.73|107.23|107.72|107.22|107.73|107.23|107.69|107.19|8
1734105280000|2024-12-13 15:54:40|108.48|107.98|108.42|107.92|108.54|108.04|108.34|107.84|24
1734078720000|2024-12-13 08:32:00|107.73|107.23|107.72|107.22|107.74|107.24|107.72|107.22|3
1734105290000|2024-12-13 15:54:50|108.43|107.93|108.28|107.78|108.44|107.94|108.26|107.76|22
1734078730000|2024-12-13 08:32:10|107.75|107.25|107.74|107.24|107.8|107.3|107.72|107.22|11
1734105300000|2024-12-13 15:55:00|108.29|107.79|108.15|107.65|108.3|107.8|108.12|107.62|24
1734078740000|2024-12-13 08:32:20|107.73|107.23|107.78|107.28|107.79|107.29|107.73|107.23|9
1734105310000|2024-12-13 15:55:10|108.11|107.61|108.16|107.66|108.18|107.68|108.09|107.59|21
1734078750000|2024-12-13 08:32:30|107.79|107.29|107.79|107.29|107.79|107.29|107.73|107.23|9
1734105320000|2024-12-13 15:55:20|108.18|107.68|108.1|107.6|108.21|107.71|108.1|107.6|25
1734078760000|2024-12-13 08:32:40|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|2
1734105330000|2024-12-13 15:55:30|108.09|107.59|108.02|107.52|108.12|107.62|107.96|107.46|19
1734078770000|2024-12-13 08:32:50|107.78|107.28|107.73|107.23|107.78|107.28|107.71|107.21|9
1734105340000|2024-12-13 15:55:40|107.99|107.49|108.08|107.58|108.08|107.58|107.95|107.45|20
1734078780000|2024-12-13 08:33:00|107.71|107.21|107.72|107.22|107.72|107.22|107.69|107.19|8
1734105350000|2024-12-13 15:55:50|108.09|107.59|108.01|107.51|108.09|107.59|107.99|107.49|16
1734078790000|2024-12-13 08:33:10|107.74|107.24|107.76|107.26|107.78|107.28|107.74|107.24|7
1734105360000|2024-12-13 15:56:00|108.02|107.52|108.03|107.53|108.12|107.62|107.99|107.49|20
1734078800000|2024-12-13 08:33:20|107.73|107.23|107.73|107.23|107.74|107.24|107.71|107.21|7
1734105370000|2024-12-13 15:56:10|108.04|107.54|107.94|107.44|108.05|107.55|107.86|107.36|23
1734078810000|2024-12-13 08:33:30|107.74|107.24|107.69|107.19|107.77|107.27|107.69|107.19|8
1734105380000|2024-12-13 15:56:20|107.92|107.42|107.89|107.39|107.94|107.44|107.78|107.28|26
1734078820000|2024-12-13 08:33:40|107.7|107.2|107.71|107.21|107.74|107.24|107.7|107.2|9
1734105390000|2024-12-13 15:56:30|107.88|107.38|107.9|107.4|108.05|107.55|107.88|107.38|24
1734078830000|2024-12-13 08:33:50|107.72|107.22|107.73|107.23|107.74|107.24|107.72|107.22|3
1734105400000|2024-12-13 15:56:40|107.89|107.39|107.92|107.42|107.97|107.47|107.89|107.39|21
1734078840000|2024-12-13 08:34:00|107.72|107.22|107.71|107.21|107.73|107.23|107.71|107.21|4
1734105410000|2024-12-13 15:56:50|107.91|107.41|107.8|107.3|107.91|107.41|107.8|107.3|13
1734078850000|2024-12-13 08:34:10|107.7|107.2|107.69|107.19|107.71|107.21|107.62|107.12|16
1734105420000|2024-12-13 15:57:00|107.79|107.29|107.76|107.26|107.87|107.37|107.76|107.26|16
1734078860000|2024-12-13 08:34:20|107.68|107.18|107.68|107.18|107.68|107.18|107.67|107.17|5
1734105430000|2024-12-13 15:57:10|107.74|107.24|107.87|107.37|107.87|107.37|107.72|107.22|11
1734078870000|2024-12-13 08:34:30|107.69|107.19|107.61|107.11|107.69|107.19|107.61|107.11|4
1734105440000|2024-12-13 15:57:20|107.88|107.38|107.84|107.34|107.91|107.41|107.82|107.32|20
1734078880000|2024-12-13 08:34:40|107.62|107.12|107.65|107.15|107.67|107.17|107.62|107.12|6
1734105450000|2024-12-13 15:57:30|107.85|107.35|107.84|107.34|107.85|107.35|107.77|107.27|14
1734105460000|2024-12-13 15:57:40|107.81|107.31|107.67|107.17|107.83|107.33|107.67|107.17|10
1734078890000|2024-12-13 08:34:50|107.63|107.13|107.6|107.1|107.63|107.13|107.59|107.09|4
1734105470000|2024-12-13 15:57:50|107.66|107.16|107.67|107.17|107.67|107.17|107.65|107.15|8
1734078900000|2024-12-13 08:35:00|107.59|107.09|107.6|107.1|107.6|107.1|107.58|107.08|4
1734105480000|2024-12-13 15:58:00|107.68|107.18|107.76|107.26|107.85|107.35|107.67|107.17|22
1734105490000|2024-12-13 15:58:10|107.77|107.27|107.56|107.06|107.77|107.27|107.56|107.06|17
1734078910000|2024-12-13 08:35:10|107.64|107.14|107.68|107.18|107.68|107.18|107.64|107.14|6
1734105500000|2024-12-13 15:58:20|107.57|107.07|107.68|107.18|107.74|107.24|107.53|107.03|22
1734105510000|2024-12-13 15:58:30|107.7|107.2|107.66|107.16|107.73|107.23|107.65|107.15|13
1734078920000|2024-12-13 08:35:20|107.67|107.17|107.68|107.18|107.68|107.18|107.67|107.17|6
1734105520000|2024-12-13 15:58:40|107.67|107.17|107.64|107.14|107.7|107.2|107.59|107.09|17
1734078930000|2024-12-13 08:35:30|107.61|107.11|107.58|107.08|107.61|107.11|107.58|107.08|4
1734105530000|2024-12-13 15:58:50|107.65|107.15|107.75|107.25|107.86|107.36|107.64|107.14|14
1734105540000|2024-12-13 15:59:00|107.74|107.24|107.7|107.2|107.75|107.25|107.66|107.16|19
1734078940000|2024-12-13 08:35:40|107.59|107.09|107.6|107.1|107.6|107.1|107.59|107.09|8
1734105550000|2024-12-13 15:59:10|107.72|107.22|107.89|107.39|107.89|107.39|107.72|107.22|19
1734078950000|2024-12-13 08:35:50|107.61|107.11|107.57|107.07|107.63|107.13|107.57|107.07|6
1734105560000|2024-12-13 15:59:20|107.9|107.4|107.87|107.37|107.98|107.48|107.83|107.33|24
1734105570000|2024-12-13 15:59:30|107.88|107.38|107.87|107.37|107.9|107.4|107.86|107.36|14
1734078960000|2024-12-13 08:36:00|107.56|107.06|107.46|106.96|107.56|107.06|107.46|106.96|10
1734105580000|2024-12-13 15:59:40|107.88|107.38|107.76|107.26|107.9|107.4|107.75|107.25|16
1734105590000|2024-12-13 15:59:50|107.74|107.24|107.7|107.2|107.74|107.24|107.67|107.17|16
1734078970000|2024-12-13 08:36:10|107.47|106.97|107.47|106.97|107.5|107|107.46|106.96|10
1734105600000|2024-12-13 16:00:00|107.69|107.19|107.62|107.12|107.69|107.19|107.62|107.12|16
1734078980000|2024-12-13 08:36:20|107.48|106.98|107.49|106.99|107.51|107.01|107.48|106.98|5
1734105610000|2024-12-13 16:00:10|107.61|107.11|107.83|107.33|107.85|107.35|107.6|107.1|18
1734078990000|2024-12-13 08:36:30|107.5|107|107.42|106.92|107.5|107|107.42|106.92|13
1734105620000|2024-12-13 16:00:20|107.84|107.34|108.12|107.62|108.12|107.62|107.84|107.34|21
1734105630000|2024-12-13 16:00:30|108.13|107.63|108.44|107.94|108.45|107.95|108.13|107.63|21
1734079000000|2024-12-13 08:36:40|107.41|106.91|107.39|106.89|107.41|106.91|107.38|106.88|9
1734105640000|2024-12-13 16:00:40|108.45|107.95|108.34|107.84|108.5|108|108.24|107.74|24
1734079010000|2024-12-13 08:36:50|107.4|106.9|107.42|106.92|107.42|106.92|107.4|106.9|3
1734105650000|2024-12-13 16:00:50|108.35|107.85|108.47|107.97|108.53|108.03|108.35|107.85|12
1734105660000|2024-12-13 16:01:00|108.46|107.96|108.23|107.73|108.46|107.96|108.23|107.73|24
1734079020000|2024-12-13 08:37:00|107.4|106.9|107.27|106.77|107.4|106.9|107.26|106.76|16
1734105670000|2024-12-13 16:01:10|108.21|107.71|108.29|107.79|108.29|107.79|108.18|107.68|21
1734105680000|2024-12-13 16:01:20|108.34|107.84|108.38|107.88|108.39|107.89|108.24|107.74|15
1734079030000|2024-12-13 08:37:10|107.26|106.76|107.28|106.78|107.3|106.8|107.22|106.72|15
1734105690000|2024-12-13 16:01:30|108.36|107.86|108.39|107.89|108.39|107.89|108.26|107.76|17
1734105700000|2024-12-13 16:01:40|108.4|107.9|108.21|107.71|108.41|107.91|108.21|107.71|20
1734105710000|2024-12-13 16:01:50|108.19|107.69|108.13|107.63|108.19|107.69|108.12|107.62|24
1734105720000|2024-12-13 16:02:00|108.1|107.6|107.77|107.27|108.11|107.61|107.68|107.18|27
1734105730000|2024-12-13 16:02:10|107.8|107.3|107.77|107.27|107.81|107.31|107.65|107.15|26
1734105740000|2024-12-13 16:02:20|107.78|107.28|107.94|107.44|107.96|107.46|107.74|107.24|18
1734105750000|2024-12-13 16:02:30|107.93|107.43|108.16|107.66|108.16|107.66|107.9|107.4|18
1734105760000|2024-12-13 16:02:40|108.15|107.65|108.14|107.64|108.15|107.65|108.02|107.52|17
1734105770000|2024-12-13 16:02:50|108.15|107.65|108|107.5|108.18|107.68|107.98|107.48|27
1734105780000|2024-12-13 16:03:00|108.01|107.51|108.11|107.61|108.15|107.65|108|107.5|27
1734105790000|2024-12-13 16:03:10|108.12|107.62|108.06|107.56|108.12|107.62|107.93|107.43|26
1734105800000|2024-12-13 16:03:20|108.05|107.55|108.14|107.64|108.2|107.7|108.05|107.55|25
1734105810000|2024-12-13 16:03:30|108.15|107.65|108.08|107.58|108.17|107.67|108.02|107.52|27
1734105820000|2024-12-13 16:03:40|108.1|107.6|108.02|107.52|108.25|107.75|108.02|107.52|24
1734105830000|2024-12-13 16:03:50|108.03|107.53|108.17|107.67|108.17|107.67|107.98|107.48|21
1734105840000|2024-12-13 16:04:00|108.16|107.66|108.22|107.72|108.22|107.72|108.07|107.57|26
1734105850000|2024-12-13 16:04:10|108.2|107.7|108.34|107.84|108.38|107.88|108.19|107.69|20
1734105860000|2024-12-13 16:04:20|108.37|107.87|108.23|107.73|108.38|107.88|108.17|107.67|29
1734105870000|2024-12-13 16:04:30|108.26|107.76|108.29|107.79|108.34|107.84|108.25|107.75|24
1734105880000|2024-12-13 16:04:40|108.28|107.78|108.28|107.78|108.36|107.86|108.28|107.78|25
1734079040000|2024-12-13 08:37:20|107.3|106.8|107.21|106.71|107.3|106.8|107.2|106.7|10
1734105890000|2024-12-13 16:04:50|108.27|107.77|108.19|107.69|108.34|107.84|108.19|107.69|18
1734105900000|2024-12-13 16:05:00|108.18|107.68|108.05|107.55|108.2|107.7|108.03|107.53|25
1734079050000|2024-12-13 08:37:30|107.2|106.7|107.21|106.71|107.21|106.71|107.19|106.69|8
1734105910000|2024-12-13 16:05:10|108.01|107.51|107.59|107.09|108.01|107.51|107.59|107.09|25
1734079060000|2024-12-13 08:37:40|107.22|106.72|107.2|106.7|107.25|106.75|107.2|106.7|8
1734105920000|2024-12-13 16:05:20|107.56|107.06|107.62|107.12|107.65|107.15|107.52|107.02|28
1734079070000|2024-12-13 08:37:50|107.18|106.68|107.2|106.7|107.27|106.77|107.18|106.68|9
1734105930000|2024-12-13 16:05:30|107.6|107.1|107.49|106.99|107.61|107.11|107.37|106.87|25
1734079080000|2024-12-13 08:38:00|107.19|106.69|107.27|106.77|107.27|106.77|107.19|106.69|6
1734105940000|2024-12-13 16:05:40|107.51|107.01|107.75|107.25|107.76|107.26|107.51|107.01|21
1734079090000|2024-12-13 08:38:10|107.28|106.78|107.35|106.85|107.35|106.85|107.27|106.77|8
1734105950000|2024-12-13 16:05:50|107.73|107.23|107.54|107.04|107.73|107.23|107.54|107.04|23
1734079100000|2024-12-13 08:38:20|107.34|106.84|107.33|106.83|107.34|106.84|107.32|106.82|3
1734105960000|2024-12-13 16:06:00|107.56|107.06|107.57|107.07|107.69|107.19|107.55|107.05|25
1734079110000|2024-12-13 08:38:30|107.34|106.84|107.29|106.79|107.35|106.85|107.29|106.79|5
1734105970000|2024-12-13 16:06:10|107.48|106.98|107.57|107.07|107.6|107.1|107.43|106.93|22
1734079120000|2024-12-13 08:38:40|107.28|106.78|107.32|106.82|107.32|106.82|107.28|106.78|5
1734105980000|2024-12-13 16:06:20|107.58|107.08|107.56|107.06|107.72|107.22|107.56|107.06|30
1734079130000|2024-12-13 08:38:50|107.31|106.81|107.31|106.81|107.31|106.81|107.31|106.81|1
1734105990000|2024-12-13 16:06:30|107.55|107.05|107.73|107.23|107.73|107.23|107.51|107.01|25
1734079140000|2024-12-13 08:39:00|107.32|106.82|107.27|106.77|107.33|106.83|107.26|106.76|8
1734106000000|2024-12-13 16:06:40|107.77|107.27|107.89|107.39|107.94|107.44|107.77|107.27|21
1734079150000|2024-12-13 08:39:10|107.26|106.76|107.27|106.77|107.27|106.77|107.26|106.76|4
1734106010000|2024-12-13 16:06:50|107.9|107.4|108.03|107.53|108.04|107.54|107.9|107.4|21
1734079160000|2024-12-13 08:39:20|107.28|106.78|107.29|106.79|107.31|106.81|107.28|106.78|7
1734106020000|2024-12-13 16:07:00|108.04|107.54|107.95|107.45|108.04|107.54|107.83|107.33|21
1734079170000|2024-12-13 08:39:30|107.3|106.8|107.3|106.8|107.3|106.8|107.26|106.76|7
1734106030000|2024-12-13 16:07:10|107.99|107.49|108.07|107.57|108.09|107.59|107.99|107.49|14
1734079190000|2024-12-13 08:39:50|107.21|106.71|107.23|106.73|107.23|106.73|107.21|106.71|2
1734106040000|2024-12-13 16:07:20|108.11|107.61|108.06|107.56|108.15|107.65|108|107.5|28
1734079200000|2024-12-13 08:40:00|107.22|106.72|107.24|106.74|107.24|106.74|107.2|106.7|6
1734106050000|2024-12-13 16:07:30|108.09|107.59|108.13|107.63|108.13|107.63|108.03|107.53|21
1734079210000|2024-12-13 08:40:10|107.23|106.73|107.23|106.73|107.23|106.73|107.2|106.7|6
1734106060000|2024-12-13 16:07:40|108.17|107.67|108.36|107.86|108.36|107.86|108.17|107.67|21
1734079220000|2024-12-13 08:40:20|107.3|106.8|107.3|106.8|107.31|106.81|107.24|106.74|8
1734106070000|2024-12-13 16:07:50|108.37|107.87|108.24|107.74|108.37|107.87|108.24|107.74|13
1734079230000|2024-12-13 08:40:30|107.31|106.81|107.27|106.77|107.31|106.81|107.27|106.77|8
1734106080000|2024-12-13 16:08:00|108.23|107.73|108.21|107.71|108.24|107.74|108.16|107.66|22
1734079240000|2024-12-13 08:40:40|107.28|106.78|107.31|106.81|107.31|106.81|107.28|106.78|4
1734106090000|2024-12-13 16:08:10|108.22|107.72|107.98|107.48|108.24|107.74|107.98|107.48|19
1734079250000|2024-12-13 08:40:50|107.32|106.82|107.31|106.81|107.32|106.82|107.31|106.81|2
1734106100000|2024-12-13 16:08:20|108|107.5|107.95|107.45|108.03|107.53|107.87|107.37|19
1734079260000|2024-12-13 08:41:00|107.32|106.82|107.17|106.67|107.32|106.82|107.17|106.67|11
1734106110000|2024-12-13 16:08:30|107.98|107.48|107.98|107.48|108.05|107.55|107.92|107.42|16
1734079270000|2024-12-13 08:41:10|107.18|106.68|107.19|106.69|107.2|106.7|107.18|106.68|5
1734106120000|2024-12-13 16:08:40|108|107.5|108.24|107.74|108.24|107.74|108|107.5|21
1734079280000|2024-12-13 08:41:20|107.18|106.68|107.21|106.71|107.22|106.72|107.18|106.68|6
1734106130000|2024-12-13 16:08:50|108.23|107.73|108.2|107.7|108.23|107.73|108.15|107.65|14
1734079290000|2024-12-13 08:41:30|107.2|106.7|107.2|106.7|107.2|106.7|107.2|106.7|1
1734106140000|2024-12-13 16:09:00|108.21|107.71|108.24|107.74|108.24|107.74|108.13|107.63|21
1734079300000|2024-12-13 08:41:40|107.12|106.62|107.09|106.59|107.12|106.62|107.08|106.58|7
1734106150000|2024-12-13 16:09:10|108.31|107.81|108.58|108.08|108.58|108.08|108.31|107.81|20
1734079310000|2024-12-13 08:41:50|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734106160000|2024-12-13 16:09:20|108.59|108.09|108.63|108.13|108.64|108.14|108.55|108.05|17
1734079320000|2024-12-13 08:42:00|107.12|106.62|107.13|106.63|107.13|106.63|107.11|106.61|4
1734106170000|2024-12-13 16:09:30|108.62|108.12|108.77|108.27|108.77|108.27|108.62|108.12|11
1734079330000|2024-12-13 08:42:10|107.12|106.62|107.11|106.61|107.12|106.62|107.11|106.61|2
1734106180000|2024-12-13 16:09:40|108.76|108.26|108.83|108.33|108.83|108.33|108.67|108.17|19
1734079340000|2024-12-13 08:42:20|107.1|106.6|106.99|106.49|107.11|106.61|106.99|106.49|10
1734106190000|2024-12-13 16:09:50|108.82|108.32|108.75|108.25|108.83|108.33|108.75|108.25|9
1734079350000|2024-12-13 08:42:30|107.02|106.52|107.08|106.58|107.1|106.6|107|106.5|9
1734106200000|2024-12-13 16:10:00|108.76|108.26|109.05|108.55|109.05|108.55|108.76|108.26|22
1734079360000|2024-12-13 08:42:40|107.07|106.57|107.09|106.59|107.1|106.6|107.05|106.55|6
1734106210000|2024-12-13 16:10:10|109.04|108.54|109.28|108.78|109.28|108.78|109.04|108.54|20
1734079370000|2024-12-13 08:42:50|107.1|106.6|107.1|106.6|107.12|106.62|107.1|106.6|4
1734106220000|2024-12-13 16:10:20|109.29|108.79|109.26|108.76|109.4|108.9|109.26|108.76|17
1734079380000|2024-12-13 08:43:00|107.09|106.59|107.08|106.58|107.09|106.59|107|106.5|9
1734106230000|2024-12-13 16:10:30|109.25|108.75|109.11|108.61|109.25|108.75|109.07|108.57|25
1734079390000|2024-12-13 08:43:10|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|4
1734106240000|2024-12-13 16:10:40|109.1|108.6|108.57|108.07|109.1|108.6|108.53|108.03|30
1734079400000|2024-12-13 08:43:20|107.11|106.61|107.1|106.6|107.17|106.67|107.1|106.6|9
1734106250000|2024-12-13 16:10:50|108.58|108.08|108.4|107.9|108.6|108.1|108.4|107.9|24
1734079410000|2024-12-13 08:43:30|107.11|106.61|107.14|106.64|107.15|106.65|107.11|106.61|9
1734106260000|2024-12-13 16:11:00|108.41|107.91|108.59|108.09|108.59|108.09|108.37|107.87|26
1734079420000|2024-12-13 08:43:40|107.13|106.63|107.11|106.61|107.14|106.64|107.11|106.61|8
1734106270000|2024-12-13 16:11:10|108.6|108.1|108.51|108.01|108.6|108.1|108.46|107.96|21
1734079430000|2024-12-13 08:43:50|107.09|106.59|107.12|106.62|107.12|106.62|107.09|106.59|4
1734106280000|2024-12-13 16:11:20|108.49|107.99|108.56|108.06|108.56|108.06|108.49|107.99|13
1734079440000|2024-12-13 08:44:00|107.11|106.61|107.11|106.61|107.12|106.62|107.1|106.6|4
1734106290000|2024-12-13 16:11:30|108.55|108.05|108.66|108.16|108.69|108.19|108.54|108.04|19
1734079450000|2024-12-13 08:44:10|107.09|106.59|107.09|106.59|107.1|106.6|107.08|106.58|4
1734106300000|2024-12-13 16:11:40|108.65|108.15|108.69|108.19|108.75|108.25|108.62|108.12|19
1734079460000|2024-12-13 08:44:20|107.1|106.6|107.1|106.6|107.1|106.6|107.09|106.59|3
1734106310000|2024-12-13 16:11:50|108.7|108.2|108.71|108.21|108.71|108.21|108.68|108.18|13
1734079470000|2024-12-13 08:44:30|107.14|106.64|107.18|106.68|107.19|106.69|107.13|106.63|6
1734106320000|2024-12-13 16:12:00|108.7|108.2|108.77|108.27|108.81|108.31|108.62|108.12|21
1734079490000|2024-12-13 08:44:50|107.16|106.66|107.21|106.71|107.21|106.71|107.16|106.66|4
1734106330000|2024-12-13 16:12:10|108.79|108.29|108.85|108.35|108.89|108.39|108.71|108.21|20
1734079500000|2024-12-13 08:45:00|107.2|106.7|107.13|106.63|107.2|106.7|107.13|106.63|6
1734106340000|2024-12-13 16:12:20|108.86|108.36|108.69|108.19|108.86|108.36|108.69|108.19|14
1734079510000|2024-12-13 08:45:10|107.1|106.6|107.02|106.52|107.11|106.61|107.02|106.52|5
1734106350000|2024-12-13 16:12:30|108.67|108.17|108.66|108.16|108.67|108.17|108.57|108.07|16
1734079520000|2024-12-13 08:45:20|107.04|106.54|107.09|106.59|107.09|106.59|107.04|106.54|6
1734106360000|2024-12-13 16:12:40|108.65|108.15|108.63|108.13|108.65|108.15|108.63|108.13|7
1734079530000|2024-12-13 08:45:30|107.1|106.6|107.1|106.6|107.1|106.6|107.1|106.6|1
1734106370000|2024-12-13 16:12:50|108.64|108.14|108.66|108.16|108.7|108.2|108.63|108.13|8
1734079540000|2024-12-13 08:45:40|107.11|106.61|107.12|106.62|107.12|106.62|107.11|106.61|2
1734106380000|2024-12-13 16:13:00|108.65|108.15|108.54|108.04|108.65|108.15|108.49|107.99|13
1734079550000|2024-12-13 08:45:50|107.14|106.64|107.22|106.72|107.22|106.72|107.14|106.64|7
1734106390000|2024-12-13 16:13:10|108.55|108.05|108.53|108.03|108.63|108.13|108.53|108.03|18
1734079560000|2024-12-13 08:46:00|107.23|106.73|107.29|106.79|107.3|106.8|107.23|106.73|6
1734106400000|2024-12-13 16:13:20|108.52|108.02|108.44|107.94|108.53|108.03|108.44|107.94|14
1734079570000|2024-12-13 08:46:10|107.3|106.8|107.36|106.86|107.39|106.89|107.3|106.8|11
1734106410000|2024-12-13 16:13:30|108.43|107.93|108.45|107.95|108.46|107.96|108.38|107.88|11
1734079580000|2024-12-13 08:46:20|107.37|106.87|107.3|106.8|107.37|106.87|107.28|106.78|11
1734106420000|2024-12-13 16:13:40|108.46|107.96|108.45|107.95|108.5|108|108.44|107.94|12
1734079590000|2024-12-13 08:46:30|107.31|106.81|107.32|106.82|107.32|106.82|107.28|106.78|7
1734106430000|2024-12-13 16:13:50|108.46|107.96|108.38|107.88|108.51|108.01|108.38|107.88|16
1734079600000|2024-12-13 08:46:40|107.33|106.83|107.36|106.86|107.36|106.86|107.33|106.83|5
1734106440000|2024-12-13 16:14:00|108.37|107.87|108.13|107.63|108.42|107.92|108.13|107.63|18
1734079610000|2024-12-13 08:46:50|107.34|106.84|107.24|106.74|107.34|106.84|107.21|106.71|12
1734106450000|2024-12-13 16:14:10|108.12|107.62|108.03|107.53|108.16|107.66|108.02|107.52|24
1734079620000|2024-12-13 08:47:00|107.21|106.71|107.27|106.77|107.27|106.77|107.21|106.71|5
1734106460000|2024-12-13 16:14:20|108.06|107.56|108.07|107.57|108.23|107.73|108.06|107.56|21
1734079630000|2024-12-13 08:47:10|107.28|106.78|107.28|106.78|107.3|106.8|107.26|106.76|8
1734106470000|2024-12-13 16:14:30|108.13|107.63|108.33|107.83|108.33|107.83|108.13|107.63|21
1734079640000|2024-12-13 08:47:20|107.29|106.79|107.37|106.87|107.38|106.88|107.29|106.79|10
1734106480000|2024-12-13 16:14:40|108.34|107.84|108.28|107.78|108.4|107.9|108.27|107.77|21
1734079650000|2024-12-13 08:47:30|107.4|106.9|107.4|106.9|107.44|106.94|107.39|106.89|6
1734106490000|2024-12-13 16:14:50|108.26|107.76|108.29|107.79|108.31|107.81|108.24|107.74|12
1734079660000|2024-12-13 08:47:40|107.36|106.86|107.32|106.82|107.37|106.87|107.32|106.82|5
1734106500000|2024-12-13 16:15:00|108.27|107.77|108.44|107.94|108.45|107.95|108.26|107.76|21
1734079670000|2024-12-13 08:47:50|107.33|106.83|107.37|106.87|107.37|106.87|107.33|106.83|6
1734106510000|2024-12-13 16:15:10|108.45|107.95|108.55|108.05|108.67|108.17|108.45|107.95|22
1734079680000|2024-12-13 08:48:00|107.39|106.89|107.4|106.9|107.41|106.91|107.39|106.89|6
1734106520000|2024-12-13 16:15:20|108.54|108.04|108.67|108.17|108.67|108.17|108.5|108|17
1734079690000|2024-12-13 08:48:10|107.37|106.87|107.36|106.86|107.38|106.88|107.36|106.86|6
1734106530000|2024-12-13 16:15:30|108.68|108.18|108.66|108.16|108.76|108.26|108.62|108.12|25
1734079700000|2024-12-13 08:48:20|107.37|106.87|107.43|106.93|107.43|106.93|107.37|106.87|7
1734106540000|2024-12-13 16:15:40|108.69|108.19|108.61|108.11|108.69|108.19|108.53|108.03|17
1734079710000|2024-12-13 08:48:30|107.44|106.94|107.44|106.94|107.44|106.94|107.44|106.94|1
1734106550000|2024-12-13 16:15:50|108.62|108.12|108.6|108.1|108.62|108.12|108.51|108.01|18
1734079720000|2024-12-13 08:48:40|107.4|106.9|107.42|106.92|107.45|106.95|107.4|106.9|7
1734106560000|2024-12-13 16:16:00|108.61|108.11|108.61|108.11|108.72|108.22|108.58|108.08|20
1734079730000|2024-12-13 08:48:50|107.38|106.88|107.43|106.93|107.44|106.94|107.38|106.88|9
1734106570000|2024-12-13 16:16:10|108.64|108.14|108.73|108.23|108.8|108.3|108.64|108.14|20
1734079740000|2024-12-13 08:49:00|107.44|106.94|107.48|106.98|107.49|106.99|107.43|106.93|12
1734106580000|2024-12-13 16:16:20|108.74|108.24|108.73|108.23|108.75|108.25|108.65|108.15|19
1734079750000|2024-12-13 08:49:10|107.47|106.97|107.44|106.94|107.47|106.97|107.44|106.94|2
1734106590000|2024-12-13 16:16:30|108.74|108.24|108.79|108.29|108.83|108.33|108.69|108.19|18
1734079760000|2024-12-13 08:49:20|107.45|106.95|107.48|106.98|107.49|106.99|107.45|106.95|6
1734106600000|2024-12-13 16:16:40|108.8|108.3|108.76|108.26|108.83|108.33|108.73|108.23|19
1734079770000|2024-12-13 08:49:30|107.49|106.99|107.56|107.06|107.57|107.07|107.49|106.99|10
1734106610000|2024-12-13 16:16:50|108.82|108.32|108.9|108.4|108.9|108.4|108.81|108.31|19
1734079780000|2024-12-13 08:49:40|107.57|107.07|107.53|107.03|107.58|107.08|107.53|107.03|5
1734106620000|2024-12-13 16:17:00|108.91|108.41|108.92|108.42|108.93|108.43|108.88|108.38|14
1734079790000|2024-12-13 08:49:50|107.5|107|107.5|107|107.5|107|107.5|107|1
1734106630000|2024-12-13 16:17:10|108.93|108.43|108.93|108.43|108.95|108.45|108.91|108.41|18
1734079800000|2024-12-13 08:50:00|107.51|107.01|107.57|107.07|107.59|107.09|107.51|107.01|11
1734106640000|2024-12-13 16:17:20|108.94|108.44|108.98|108.48|109.06|108.56|108.94|108.44|16
1734106650000|2024-12-13 16:17:30|108.99|108.49|108.71|108.21|108.99|108.49|108.68|108.18|25
1734079810000|2024-12-13 08:50:10|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|5
1734106660000|2024-12-13 16:17:40|108.72|108.22|108.76|108.26|108.8|108.3|108.69|108.19|26
1734079820000|2024-12-13 08:50:20|107.57|107.07|107.61|107.11|107.62|107.12|107.57|107.07|5
1734106670000|2024-12-13 16:17:50|108.77|108.27|108.81|108.31|108.83|108.33|108.72|108.22|21
1734106680000|2024-12-13 16:18:00|108.8|108.3|108.89|108.39|108.92|108.42|108.8|108.3|10
1734079830000|2024-12-13 08:50:30|107.6|107.1|107.58|107.08|107.6|107.1|107.57|107.07|3
1734106690000|2024-12-13 16:18:10|108.88|108.38|108.92|108.42|108.92|108.42|108.88|108.38|13
1734106700000|2024-12-13 16:18:20|108.91|108.41|108.82|108.32|108.92|108.42|108.81|108.31|18
1734079840000|2024-12-13 08:50:40|107.59|107.09|107.57|107.07|107.59|107.09|107.53|107.03|8
1734106710000|2024-12-13 16:18:30|108.85|108.35|108.93|108.43|108.98|108.48|108.85|108.35|22
1734079850000|2024-12-13 08:50:50|107.58|107.08|107.63|107.13|107.63|107.13|107.58|107.08|7
1734106720000|2024-12-13 16:18:40|108.92|108.42|108.72|108.22|108.92|108.42|108.72|108.22|20
1734106730000|2024-12-13 16:18:50|108.71|108.21|108.66|108.16|108.71|108.21|108.64|108.14|12
1734079860000|2024-12-13 08:51:00|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734106740000|2024-12-13 16:19:00|108.65|108.15|108.61|108.11|108.74|108.24|108.61|108.11|20
1734079870000|2024-12-13 08:51:10|107.58|107.08|107.5|107|107.58|107.08|107.49|106.99|5
1734106750000|2024-12-13 16:19:10|108.6|108.1|108.62|108.12|108.65|108.15|108.6|108.1|13
1734079880000|2024-12-13 08:51:20|107.49|106.99|107.55|107.05|107.55|107.05|107.49|106.99|6
1734106760000|2024-12-13 16:19:20|108.61|108.11|108.53|108.03|108.62|108.12|108.52|108.02|17
1734079890000|2024-12-13 08:51:30|107.53|107.03|107.6|107.1|107.6|107.1|107.52|107.02|12
1734106770000|2024-12-13 16:19:30|108.54|108.04|108.55|108.05|108.59|108.09|108.54|108.04|11
1734079900000|2024-12-13 08:51:40|107.57|107.07|107.59|107.09|107.59|107.09|107.56|107.06|7
1734106780000|2024-12-13 16:19:40|108.54|108.04|108.3|107.8|108.58|108.08|108.3|107.8|18
1734079910000|2024-12-13 08:51:50|107.58|107.08|107.57|107.07|107.58|107.08|107.53|107.03|8
1734106790000|2024-12-13 16:19:50|108.28|107.78|108.3|107.8|108.33|107.83|108.27|107.77|21
1734079920000|2024-12-13 08:52:00|107.58|107.08|107.62|107.12|107.62|107.12|107.58|107.08|5
1734106800000|2024-12-13 16:20:00|108.28|107.78|108.19|107.69|108.28|107.78|108.15|107.65|11
1734079930000|2024-12-13 08:52:10|107.58|107.08|107.57|107.07|107.58|107.08|107.57|107.07|2
1734106810000|2024-12-13 16:20:10|108.22|107.72|108.06|107.56|108.23|107.73|108.06|107.56|9
1734079950000|2024-12-13 08:52:30|107.58|107.08|107.58|107.08|107.58|107.08|107.58|107.08|1
1734106820000|2024-12-13 16:20:20|108.05|107.55|108.16|107.66|108.17|107.67|108.05|107.55|13
1734079970000|2024-12-13 08:52:50|107.57|107.07|107.57|107.07|107.57|107.07|107.57|107.07|1
1734106830000|2024-12-13 16:20:30|108.17|107.67|107.98|107.48|108.21|107.71|107.98|107.48|16
1734079980000|2024-12-13 08:53:00|107.53|107.03|107.48|106.98|107.53|107.03|107.47|106.97|4
1734106840000|2024-12-13 16:20:40|107.97|107.47|107.96|107.46|107.97|107.47|107.86|107.36|12
1734079990000|2024-12-13 08:53:10|107.5|107|107.58|107.08|107.58|107.08|107.49|106.99|10
1734106850000|2024-12-13 16:20:50|107.97|107.47|108.12|107.62|108.14|107.64|107.97|107.47|19
1734080000000|2024-12-13 08:53:20|107.59|107.09|107.59|107.09|107.6|107.1|107.59|107.09|3
1734106860000|2024-12-13 16:21:00|108.13|107.63|108.08|107.58|108.14|107.64|108.07|107.57|17
1734080010000|2024-12-13 08:53:30|107.6|107.1|107.61|107.11|107.61|107.11|107.6|107.1|2
1734106870000|2024-12-13 16:21:10|108.06|107.56|107.91|107.41|108.06|107.56|107.91|107.41|20
1734106880000|2024-12-13 16:21:20|107.9|107.4|107.93|107.43|107.93|107.43|107.8|107.3|21
1734080020000|2024-12-13 08:53:40|107.6|107.1|107.66|107.16|107.66|107.16|107.6|107.1|7
1734106890000|2024-12-13 16:21:30|107.92|107.42|107.91|107.41|107.92|107.42|107.83|107.33|17
1734080030000|2024-12-13 08:53:50|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734106900000|2024-12-13 16:21:40|107.9|107.4|107.95|107.45|108|107.5|107.9|107.4|19
1734080040000|2024-12-13 08:54:00|107.61|107.11|107.55|107.05|107.61|107.11|107.55|107.05|5
1734106910000|2024-12-13 16:21:50|107.97|107.47|107.89|107.39|107.98|107.48|107.83|107.33|18
1734080050000|2024-12-13 08:54:10|107.53|107.03|107.58|107.08|107.58|107.08|107.53|107.03|6
1734106920000|2024-12-13 16:22:00|107.9|107.4|107.97|107.47|108.01|107.51|107.9|107.4|28
1734080060000|2024-12-13 08:54:20|107.57|107.07|107.58|107.08|107.59|107.09|107.57|107.07|3
1734106930000|2024-12-13 16:22:10|107.98|107.48|107.86|107.36|107.98|107.48|107.85|107.35|20
1734080080000|2024-12-13 08:54:40|107.6|107.1|107.61|107.11|107.61|107.11|107.6|107.1|2
1734106940000|2024-12-13 16:22:20|107.87|107.37|107.92|107.42|107.99|107.49|107.87|107.37|20
1734080090000|2024-12-13 08:54:50|107.6|107.1|107.62|107.12|107.62|107.12|107.6|107.1|3
1734106950000|2024-12-13 16:22:30|107.93|107.43|108.01|107.51|108.03|107.53|107.92|107.42|18
1734080100000|2024-12-13 08:55:00|107.61|107.11|107.6|107.1|107.61|107.11|107.6|107.1|2
1734106960000|2024-12-13 16:22:40|108|107.5|107.93|107.43|108.03|107.53|107.91|107.41|20
1734080110000|2024-12-13 08:55:10|107.59|107.09|107.56|107.06|107.59|107.09|107.56|107.06|4
1734106970000|2024-12-13 16:22:50|107.94|107.44|108.17|107.67|108.18|107.68|107.94|107.44|14
1734080120000|2024-12-13 08:55:20|107.55|107.05|107.58|107.08|107.58|107.08|107.55|107.05|4
1734106980000|2024-12-13 16:23:00|108.16|107.66|108.22|107.72|108.23|107.73|108.13|107.63|17
1734080130000|2024-12-13 08:55:30|107.52|107.02|107.57|107.07|107.58|107.08|107.52|107.02|7
1734106990000|2024-12-13 16:23:10|108.23|107.73|108.29|107.79|108.29|107.79|108.21|107.71|19
1734080140000|2024-12-13 08:55:40|107.56|107.06|107.56|107.06|107.57|107.07|107.55|107.05|5
1734107000000|2024-12-13 16:23:20|108.3|107.8|108.22|107.72|108.3|107.8|108.19|107.69|22
1734080150000|2024-12-13 08:55:50|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734107010000|2024-12-13 16:23:30|108.21|107.71|108.22|107.72|108.22|107.72|108.18|107.68|13
1734080160000|2024-12-13 08:56:00|107.53|107.03|107.56|107.06|107.56|107.06|107.53|107.03|7
1734107020000|2024-12-13 16:23:40|108.23|107.73|108.43|107.93|108.43|107.93|108.23|107.73|11
1734080170000|2024-12-13 08:56:10|107.57|107.07|107.58|107.08|107.58|107.08|107.57|107.07|2
1734107030000|2024-12-13 16:23:50|108.45|107.95|108.46|107.96|108.47|107.97|108.44|107.94|14
1734080180000|2024-12-13 08:56:20|107.59|107.09|107.63|107.13|107.65|107.15|107.59|107.09|6
1734107040000|2024-12-13 16:24:00|108.47|107.97|108.32|107.82|108.5|108|108.3|107.8|23
1734080190000|2024-12-13 08:56:30|107.64|107.14|107.62|107.12|107.64|107.14|107.62|107.12|3
1734107050000|2024-12-13 16:24:10|108.35|107.85|108.37|107.87|108.41|107.91|108.32|107.82|19
1734080200000|2024-12-13 08:56:40|107.61|107.11|107.58|107.08|107.62|107.12|107.58|107.08|5
1734107060000|2024-12-13 16:24:20|108.35|107.85|108.46|107.96|108.46|107.96|108.33|107.83|13
1734080210000|2024-12-13 08:56:50|107.59|107.09|107.57|107.07|107.59|107.09|107.57|107.07|5
1734107070000|2024-12-13 16:24:30|108.45|107.95|108.37|107.87|108.46|107.96|108.37|107.87|15
1734080220000|2024-12-13 08:57:00|107.54|107.04|107.57|107.07|107.58|107.08|107.54|107.04|5
1734107080000|2024-12-13 16:24:40|108.36|107.86|108.52|108.02|108.52|108.02|108.35|107.85|19
1734080230000|2024-12-13 08:57:10|107.55|107.05|107.53|107.03|107.55|107.05|107.51|107.01|7
1734107090000|2024-12-13 16:24:50|108.53|108.03|108.61|108.11|108.64|108.14|108.53|108.03|10
1734080240000|2024-12-13 08:57:20|107.54|107.04|107.54|107.04|107.54|107.04|107.54|107.04|1
1734107100000|2024-12-13 16:25:00|108.6|108.1|108.71|108.21|108.71|108.21|108.54|108.04|15
1734080250000|2024-12-13 08:57:30|107.53|107.03|107.53|107.03|107.53|107.03|107.52|107.02|3
1734107110000|2024-12-13 16:25:10|108.69|108.19|108.67|108.17|108.72|108.22|108.64|108.14|20
1734080260000|2024-12-13 08:57:40|107.54|107.04|107.57|107.07|107.57|107.07|107.54|107.04|3
1734107120000|2024-12-13 16:25:20|108.66|108.16|108.71|108.21|108.72|108.22|108.65|108.15|20
1734080280000|2024-12-13 08:58:00|107.58|107.08|107.51|107.01|107.58|107.08|107.51|107.01|3
1734107130000|2024-12-13 16:25:30|108.69|108.19|108.66|108.16|108.69|108.19|108.63|108.13|16
1734080290000|2024-12-13 08:58:10|107.48|106.98|107.49|106.99|107.49|106.99|107.47|106.97|4
1734107140000|2024-12-13 16:25:40|108.67|108.17|108.73|108.23|108.73|108.23|108.67|108.17|13
1734080300000|2024-12-13 08:58:20|107.5|107|107.53|107.03|107.53|107.03|107.5|107|4
1734107150000|2024-12-13 16:25:50|108.74|108.24|108.55|108.05|108.75|108.25|108.54|108.04|20
1734080310000|2024-12-13 08:58:30|107.54|107.04|107.54|107.04|107.55|107.05|107.53|107.03|5
1734107160000|2024-12-13 16:26:00|108.57|108.07|108.45|107.95|108.58|108.08|108.45|107.95|23
1734080330000|2024-12-13 08:58:50|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734107170000|2024-12-13 16:26:10|108.42|107.92|108.44|107.94|108.49|107.99|108.37|107.87|27
1734080340000|2024-12-13 08:59:00|107.59|107.09|107.59|107.09|107.59|107.09|107.58|107.08|3
1734107180000|2024-12-13 16:26:20|108.43|107.93|108.3|107.8|108.47|107.97|108.3|107.8|23
1734080350000|2024-12-13 08:59:10|107.57|107.07|107.57|107.07|107.57|107.07|107.56|107.06|3
1734107190000|2024-12-13 16:26:30|108.29|107.79|108.37|107.87|108.42|107.92|108.28|107.78|25
1734080360000|2024-12-13 08:59:20|107.56|107.06|107.58|107.08|107.58|107.08|107.56|107.06|3
1734107200000|2024-12-13 16:26:40|108.38|107.88|108.33|107.83|108.38|107.88|108.32|107.82|15
1734080370000|2024-12-13 08:59:30|107.59|107.09|107.59|107.09|107.59|107.09|107.59|107.09|1
1734107210000|2024-12-13 16:26:50|108.31|107.81|108.22|107.72|108.32|107.82|108.22|107.72|18
1734080390000|2024-12-13 08:59:50|107.61|107.11|107.63|107.13|107.63|107.13|107.61|107.11|4
1734107220000|2024-12-13 16:27:00|108.23|107.73|108.32|107.82|108.39|107.89|108.23|107.73|20
1734080400000|2024-12-13 09:00:00|107.64|107.14|107.68|107.18|107.68|107.18|107.64|107.14|4
1734107230000|2024-12-13 16:27:10|108.33|107.83|108.46|107.96|108.46|107.96|108.32|107.82|14
1734080410000|2024-12-13 09:00:10|107.67|107.17|107.68|107.18|107.68|107.18|107.62|107.12|15
1734107240000|2024-12-13 16:27:20|108.45|107.95|108.4|107.9|108.46|107.96|108.39|107.89|17
1734080420000|2024-12-13 09:00:20|107.69|107.19|107.68|107.18|107.72|107.22|107.68|107.18|5
1734107250000|2024-12-13 16:27:30|108.38|107.88|108.4|107.9|108.4|107.9|108.35|107.85|21
1734080430000|2024-12-13 09:00:30|107.66|107.16|107.67|107.17|107.68|107.18|107.66|107.16|6
1734107260000|2024-12-13 16:27:40|108.39|107.89|108.23|107.73|108.4|107.9|108.21|107.71|16
1734080440000|2024-12-13 09:00:40|107.68|107.18|107.68|107.18|107.69|107.19|107.67|107.17|13
1734107270000|2024-12-13 16:27:50|108.2|107.7|108.48|107.98|108.48|107.98|108.2|107.7|21
1734080450000|2024-12-13 09:00:50|107.69|107.19|107.73|107.23|107.75|107.25|107.69|107.19|10
1734107280000|2024-12-13 16:28:00|108.47|107.97|108.5|108|108.5|108|108.43|107.93|22
1734080460000|2024-12-13 09:01:00|107.74|107.24|107.79|107.29|107.79|107.29|107.74|107.24|5
1734107290000|2024-12-13 16:28:10|108.47|107.97|108.36|107.86|108.47|107.97|108.35|107.85|24
1734080470000|2024-12-13 09:01:10|107.77|107.27|107.77|107.27|107.78|107.28|107.72|107.22|10
1734107300000|2024-12-13 16:28:20|108.41|107.91|108.51|108.01|108.51|108.01|108.41|107.91|17
1734080480000|2024-12-13 09:01:20|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|3
1734107310000|2024-12-13 16:28:30|108.5|108|108.54|108.04|108.59|108.09|108.5|108|22
1734080490000|2024-12-13 09:01:30|107.82|107.32|107.82|107.32|107.84|107.34|107.82|107.32|5
1734107320000|2024-12-13 16:28:40|108.53|108.03|108.71|108.21|108.71|108.21|108.53|108.03|15
1734080500000|2024-12-13 09:01:40|107.84|107.34|107.89|107.39|107.9|107.4|107.82|107.32|9
1734107330000|2024-12-13 16:28:50|108.7|108.2|108.59|108.09|108.73|108.23|108.58|108.08|16
1734080510000|2024-12-13 09:01:50|107.9|107.4|107.9|107.4|107.9|107.4|107.9|107.4|1
1734107340000|2024-12-13 16:29:00|108.58|108.08|108.58|108.08|108.66|108.16|108.55|108.05|25
1734080520000|2024-12-13 09:02:00|107.92|107.42|107.95|107.45|107.95|107.45|107.92|107.42|4
1734107350000|2024-12-13 16:29:10|108.59|108.09|108.51|108.01|108.59|108.09|108.49|107.99|22
1734080530000|2024-12-13 09:02:10|107.94|107.44|107.95|107.45|107.95|107.45|107.92|107.42|6
1734107360000|2024-12-13 16:29:20|108.52|108.02|108.53|108.03|108.53|108.03|108.48|107.98|16
1734080540000|2024-12-13 09:02:20|107.97|107.47|108|107.5|108|107.5|107.97|107.47|6
1734107370000|2024-12-13 16:29:30|108.52|108.02|108.48|107.98|108.52|108.02|108.45|107.95|14
1734080550000|2024-12-13 09:02:30|107.87|107.37|107.87|107.37|107.87|107.37|107.87|107.37|1
1734107380000|2024-12-13 16:29:40|108.47|107.97|108.45|107.95|108.48|107.98|108.44|107.94|11
1734080560000|2024-12-13 09:02:40|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734107390000|2024-12-13 16:29:50|108.48|107.98|108.32|107.82|108.48|107.98|108.32|107.82|15
1734080570000|2024-12-13 09:02:50|107.84|107.34|107.88|107.38|107.88|107.38|107.84|107.34|6
1734107400000|2024-12-13 16:30:00|108.28|107.78|108.44|107.94|108.45|107.95|108.27|107.77|17
1734080580000|2024-12-13 09:03:00|107.87|107.37|107.9|107.4|107.9|107.4|107.87|107.37|7
1734107410000|2024-12-13 16:30:10|108.46|107.96|108.46|107.96|108.55|108.05|108.46|107.96|13
1734080590000|2024-12-13 09:03:10|107.88|107.38|107.84|107.34|107.88|107.38|107.84|107.34|3
1734107420000|2024-12-13 16:30:20|108.49|107.99|108.64|108.14|108.64|108.14|108.48|107.98|14
1734080600000|2024-12-13 09:03:20|107.85|107.35|107.83|107.33|107.86|107.36|107.83|107.33|4
1734107430000|2024-12-13 16:30:30|108.65|108.15|108.56|108.06|108.66|108.16|108.55|108.05|19
1734080610000|2024-12-13 09:03:30|107.84|107.34|107.86|107.36|107.88|107.38|107.84|107.34|5
1734107440000|2024-12-13 16:30:40|108.55|108.05|108.66|108.16|108.7|108.2|108.55|108.05|21
1734080620000|2024-12-13 09:03:40|107.87|107.37|107.89|107.39|107.89|107.39|107.87|107.37|3
1734107450000|2024-12-13 16:30:50|108.68|108.18|108.63|108.13|108.74|108.24|108.63|108.13|16
1734080630000|2024-12-13 09:03:50|107.87|107.37|107.77|107.27|107.87|107.37|107.76|107.26|5
1734107460000|2024-12-13 16:31:00|108.64|108.14|108.64|108.14|108.73|108.23|108.64|108.14|15
1734080640000|2024-12-13 09:04:00|107.78|107.28|107.68|107.18|107.79|107.29|107.68|107.18|7
1734107470000|2024-12-13 16:31:10|108.58|108.08|108.59|108.09|108.69|108.19|108.58|108.08|22
1734080650000|2024-12-13 09:04:10|107.67|107.17|107.6|107.1|107.67|107.17|107.6|107.1|6
1734107480000|2024-12-13 16:31:20|108.6|108.1|108.63|108.13|108.64|108.14|108.59|108.09|22
1734080660000|2024-12-13 09:04:20|107.59|107.09|107.69|107.19|107.69|107.19|107.59|107.09|8
1734107490000|2024-12-13 16:31:30|108.66|108.16|108.77|108.27|108.78|108.28|108.66|108.16|13
1734080670000|2024-12-13 09:04:30|107.67|107.17|107.66|107.16|107.67|107.17|107.63|107.13|7
1734107500000|2024-12-13 16:31:40|108.79|108.29|108.61|108.11|108.79|108.29|108.6|108.1|23
1734080680000|2024-12-13 09:04:40|107.65|107.15|107.59|107.09|107.65|107.15|107.59|107.09|5
1734107510000|2024-12-13 16:31:50|108.62|108.12|108.72|108.22|108.72|108.22|108.61|108.11|18
1734080690000|2024-12-13 09:04:50|107.56|107.06|107.57|107.07|107.57|107.07|107.51|107.01|8
1734107520000|2024-12-13 16:32:00|108.71|108.21|108.73|108.23|108.73|108.23|108.65|108.15|16
1734080700000|2024-12-13 09:05:00|107.58|107.08|107.63|107.13|107.63|107.13|107.58|107.08|12
1734107530000|2024-12-13 16:32:10|108.74|108.24|108.79|108.29|108.79|108.29|108.72|108.22|11
1734080710000|2024-12-13 09:05:10|107.62|107.12|107.61|107.11|107.68|107.18|107.61|107.11|14
1734107540000|2024-12-13 16:32:20|108.81|108.31|108.75|108.25|108.82|108.32|108.69|108.19|12
1734080720000|2024-12-13 09:05:20|107.58|107.08|107.62|107.12|107.64|107.14|107.58|107.08|7
1734107550000|2024-12-13 16:32:30|108.79|108.29|108.77|108.27|108.8|108.3|108.72|108.22|18
1734080730000|2024-12-13 09:05:30|107.61|107.11|107.51|107.01|107.61|107.11|107.51|107.01|4
1734107560000|2024-12-13 16:32:40|108.78|108.28|108.83|108.33|108.83|108.33|108.78|108.28|14
1734080740000|2024-12-13 09:05:40|107.48|106.98|107.42|106.92|107.48|106.98|107.4|106.9|7
1734107570000|2024-12-13 16:32:50|108.84|108.34|108.94|108.44|108.94|108.44|108.84|108.34|5
1734080750000|2024-12-13 09:05:50|107.43|106.93|107.46|106.96|107.46|106.96|107.42|106.92|5
1734107580000|2024-12-13 16:33:00|108.95|108.45|109.08|108.58|109.11|108.61|108.95|108.45|16
1734080760000|2024-12-13 09:06:00|107.47|106.97|107.5|107|107.5|107|107.46|106.96|8
1734107590000|2024-12-13 16:33:10|109.07|108.57|109.27|108.77|109.27|108.77|109.07|108.57|10
1734080770000|2024-12-13 09:06:10|107.49|106.99|107.42|106.92|107.51|107.01|107.4|106.9|9
1734107600000|2024-12-13 16:33:20|109.26|108.76|109.28|108.78|109.32|108.82|109.26|108.76|12
1734080780000|2024-12-13 09:06:20|107.41|106.91|107.4|106.9|107.45|106.95|107.4|106.9|5
1734107610000|2024-12-13 16:33:30|109.25|108.75|109.26|108.76|109.27|108.77|109.19|108.69|19
1734080790000|2024-12-13 09:06:30|107.38|106.88|107.35|106.85|107.38|106.88|107.35|106.85|2
1734107620000|2024-12-13 16:33:40|109.25|108.75|109.27|108.77|109.27|108.77|109.22|108.72|11
1734080800000|2024-12-13 09:06:40|107.37|106.87|107.47|106.97|107.47|106.97|107.37|106.87|7
1734107630000|2024-12-13 16:33:50|109.28|108.78|109.75|109.25|109.75|109.25|109.28|108.78|19
1734080810000|2024-12-13 09:06:50|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734107640000|2024-12-13 16:34:00|109.76|109.26|109.85|109.35|109.97|109.47|109.74|109.24|22
1734080820000|2024-12-13 09:07:00|107.45|106.95|107.48|106.98|107.48|106.98|107.42|106.92|11
1734107650000|2024-12-13 16:34:10|109.84|109.34|109.96|109.46|110.06|109.56|109.84|109.34|23
1734080830000|2024-12-13 09:07:10|107.49|106.99|107.5|107|107.5|107|107.46|106.96|7
1734107660000|2024-12-13 16:34:20|109.95|109.45|109.63|109.13|109.95|109.45|109.63|109.13|22
1734080840000|2024-12-13 09:07:20|107.49|106.99|107.41|106.91|107.5|107|107.4|106.9|9
1734107670000|2024-12-13 16:34:30|109.65|109.15|109.64|109.14|109.7|109.2|109.63|109.13|21
1734080850000|2024-12-13 09:07:30|107.42|106.92|107.43|106.93|107.44|106.94|107.41|106.91|6
1734107680000|2024-12-13 16:34:40|109.65|109.15|109.55|109.05|109.65|109.15|109.55|109.05|21
1734080860000|2024-12-13 09:07:40|107.44|106.94|107.43|106.93|107.44|106.94|107.43|106.93|2
1734107690000|2024-12-13 16:34:50|109.54|109.04|109.64|109.14|109.65|109.15|109.54|109.04|18
1734080870000|2024-12-13 09:07:50|107.41|106.91|107.38|106.88|107.41|106.91|107.38|106.88|3
1734107700000|2024-12-13 16:35:00|109.63|109.13|109.53|109.03|109.63|109.13|109.49|108.99|22
1734080880000|2024-12-13 09:08:00|107.36|106.86|107.26|106.76|107.36|106.86|107.26|106.76|6
1734107710000|2024-12-13 16:35:10|109.52|109.02|109.18|108.68|109.52|109.02|109.13|108.63|30
1734080890000|2024-12-13 09:08:10|107.27|106.77|107.26|106.76|107.28|106.78|107.26|106.76|4
1734107720000|2024-12-13 16:35:20|109.2|108.7|109.23|108.73|109.34|108.84|109.16|108.66|25
1734080910000|2024-12-13 09:08:30|107.28|106.78|107.3|106.8|107.3|106.8|107.28|106.78|2
1734107730000|2024-12-13 16:35:30|109.24|108.74|109.13|108.63|109.24|108.74|109.12|108.62|22
1734080920000|2024-12-13 09:08:40|107.29|106.79|107.27|106.77|107.29|106.79|107.27|106.77|3
1734107740000|2024-12-13 16:35:40|109.11|108.61|109.14|108.64|109.17|108.67|109.1|108.6|18
1734080930000|2024-12-13 09:08:50|107.28|106.78|107.29|106.79|107.31|106.81|107.27|106.77|11
1734107750000|2024-12-13 16:35:50|109.15|108.65|109.22|108.72|109.24|108.74|109.15|108.65|14
1734080940000|2024-12-13 09:09:00|107.28|106.78|107.27|106.77|107.28|106.78|107.27|106.77|4
1734107760000|2024-12-13 16:36:00|109.23|108.73|109.29|108.79|109.31|108.81|109.16|108.66|13
1734080950000|2024-12-13 09:09:10|107.29|106.79|107.29|106.79|107.31|106.81|107.29|106.79|4
1734107770000|2024-12-13 16:36:10|109.28|108.78|109.29|108.79|109.3|108.8|109.23|108.73|13
1734080960000|2024-12-13 09:09:20|107.26|106.76|107.26|106.76|107.27|106.77|107.26|106.76|3
1734107780000|2024-12-13 16:36:20|109.32|108.82|109.32|108.82|109.36|108.86|109.3|108.8|14
1734080980000|2024-12-13 09:09:40|107.27|106.77|107.29|106.79|107.29|106.79|107.27|106.77|3
1734107790000|2024-12-13 16:36:30|109.27|108.77|109.06|108.56|109.27|108.77|109.05|108.55|11
1734081000000|2024-12-13 09:10:00|107.31|106.81|107.31|106.81|107.33|106.83|107.3|106.8|7
1734107800000|2024-12-13 16:36:40|109.05|108.55|109.07|108.57|109.07|108.57|108.94|108.44|21
1734081010000|2024-12-13 09:10:10|107.32|106.82|107.37|106.87|107.38|106.88|107.32|106.82|10
1734107810000|2024-12-13 16:36:50|109.08|108.58|109.07|108.57|109.08|108.58|109.03|108.53|19
1734081020000|2024-12-13 09:10:20|107.38|106.88|107.45|106.95|107.45|106.95|107.38|106.88|7
1734107820000|2024-12-13 16:37:00|109.06|108.56|109.01|108.51|109.1|108.6|109|108.5|23
1734081030000|2024-12-13 09:10:30|107.46|106.96|107.49|106.99|107.49|106.99|107.44|106.94|7
1734107830000|2024-12-13 16:37:10|109.02|108.52|108.88|108.38|109.02|108.52|108.88|108.38|19
1734081040000|2024-12-13 09:10:40|107.5|107|107.51|107.01|107.51|107.01|107.5|107|2
1734107840000|2024-12-13 16:37:20|108.89|108.39|109.01|108.51|109.02|108.52|108.89|108.39|21
1734081050000|2024-12-13 09:10:50|107.49|106.99|107.56|107.06|107.57|107.07|107.48|106.98|11
1734107850000|2024-12-13 16:37:30|109|108.5|108.98|108.48|109.01|108.51|108.95|108.45|18
1734081060000|2024-12-13 09:11:00|107.57|107.07|107.54|107.04|107.59|107.09|107.54|107.04|6
1734107860000|2024-12-13 16:37:40|109|108.5|108.93|108.43|109.01|108.51|108.93|108.43|19
1734081070000|2024-12-13 09:11:10|107.51|107.01|107.5|107|107.52|107.02|107.49|106.99|7
1734107870000|2024-12-13 16:37:50|108.96|108.46|108.99|108.49|109.01|108.51|108.96|108.46|11
1734081080000|2024-12-13 09:11:20|107.51|107.01|107.53|107.03|107.55|107.05|107.51|107.01|8
1734107880000|2024-12-13 16:38:00|108.98|108.48|109.04|108.54|109.05|108.55|108.97|108.47|18
1734081090000|2024-12-13 09:11:30|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|4
1734107890000|2024-12-13 16:38:10|109.03|108.53|109|108.5|109.03|108.53|108.91|108.41|14
1734081100000|2024-12-13 09:11:40|107.55|107.05|107.55|107.05|107.55|107.05|107.55|107.05|1
1734107900000|2024-12-13 16:38:20|109.01|108.51|109.01|108.51|109.05|108.55|109.01|108.51|10
1734081110000|2024-12-13 09:11:50|107.54|107.04|107.54|107.04|107.55|107.05|107.53|107.03|5
1734107910000|2024-12-13 16:38:30|109.02|108.52|109.05|108.55|109.05|108.55|109|108.5|14
1734081120000|2024-12-13 09:12:00|107.53|107.03|107.56|107.06|107.58|107.08|107.53|107.03|5
1734107920000|2024-12-13 16:38:40|109.07|108.57|109.13|108.63|109.13|108.63|109.04|108.54|16
1734081130000|2024-12-13 09:12:10|107.54|107.04|107.52|107.02|107.54|107.04|107.52|107.02|3
1734107930000|2024-12-13 16:38:50|109.21|108.71|109.24|108.74|109.26|108.76|109.19|108.69|13
1734081140000|2024-12-13 09:12:20|107.49|106.99|107.49|106.99|107.49|106.99|107.49|106.99|1
1734107940000|2024-12-13 16:39:00|109.25|108.75|109.22|108.72|109.29|108.79|109.22|108.72|19
1734081150000|2024-12-13 09:12:30|107.5|107|107.42|106.92|107.5|107|107.42|106.92|4
1734107950000|2024-12-13 16:39:10|109.21|108.71|109.24|108.74|109.24|108.74|109.14|108.64|14
1734081160000|2024-12-13 09:12:40|107.4|106.9|107.3|106.8|107.4|106.9|107.3|106.8|7
1734107960000|2024-12-13 16:39:20|109.26|108.76|109.14|108.64|109.26|108.76|109.14|108.64|10
1734081170000|2024-12-13 09:12:50|107.29|106.79|107.28|106.78|107.29|106.79|107.28|106.78|2
1734107970000|2024-12-13 16:39:30|109.13|108.63|109.1|108.6|109.14|108.64|109.1|108.6|11
1734081180000|2024-12-13 09:13:00|107.29|106.79|107.38|106.88|107.38|106.88|107.29|106.79|8
1734107980000|2024-12-13 16:39:40|109.09|108.59|109.01|108.51|109.09|108.59|108.98|108.48|18
1734081190000|2024-12-13 09:13:10|107.36|106.86|107.35|106.85|107.36|106.86|107.35|106.85|2
1734107990000|2024-12-13 16:39:50|108.99|108.49|108.91|108.41|108.99|108.49|108.91|108.41|4
1734081200000|2024-12-13 09:13:20|107.36|106.86|107.38|106.88|107.38|106.88|107.36|106.86|5
1734108000000|2024-12-13 16:40:00|108.89|108.39|108.82|108.32|108.91|108.41|108.81|108.31|12
1734081210000|2024-12-13 09:13:30|107.39|106.89|107.4|106.9|107.4|106.9|107.37|106.87|4
1734108010000|2024-12-13 16:40:10|108.81|108.31|108.73|108.23|108.91|108.41|108.73|108.23|15
1734081220000|2024-12-13 09:13:40|107.38|106.88|107.39|106.89|107.39|106.89|107.37|106.87|4
1734108020000|2024-12-13 16:40:20|108.74|108.24|108.85|108.35|108.9|108.4|108.74|108.24|18
1734081230000|2024-12-13 09:13:50|107.4|106.9|107.44|106.94|107.44|106.94|107.39|106.89|7
1734108030000|2024-12-13 16:40:30|108.84|108.34|108.91|108.41|108.91|108.41|108.84|108.34|22
1734081240000|2024-12-13 09:14:00|107.45|106.95|107.47|106.97|107.48|106.98|107.44|106.94|6
1734108040000|2024-12-13 16:40:40|108.89|108.39|108.9|108.4|108.94|108.44|108.85|108.35|23
1734081250000|2024-12-13 09:14:10|107.45|106.95|107.44|106.94|107.45|106.95|107.44|106.94|2
1734108050000|2024-12-13 16:40:50|108.88|108.38|108.79|108.29|108.89|108.39|108.76|108.26|15
1734081260000|2024-12-13 09:14:20|107.45|106.95|107.48|106.98|107.48|106.98|107.45|106.95|4
1734108060000|2024-12-13 16:41:00|108.8|108.3|108.72|108.22|108.8|108.3|108.72|108.22|15
1734081270000|2024-12-13 09:14:30|107.47|106.97|107.45|106.95|107.47|106.97|107.45|106.95|3
1734108070000|2024-12-13 16:41:10|108.74|108.24|108.84|108.34|108.84|108.34|108.74|108.24|13
1734081280000|2024-12-13 09:14:40|107.42|106.92|107.42|106.92|107.42|106.92|107.39|106.89|9
1734108080000|2024-12-13 16:41:20|108.83|108.33|108.86|108.36|108.89|108.39|108.83|108.33|21
1734081290000|2024-12-13 09:14:50|107.44|106.94|107.43|106.93|107.46|106.96|107.43|106.93|5
1734108090000|2024-12-13 16:41:30|108.87|108.37|108.99|108.49|109.02|108.52|108.87|108.37|22
1734081300000|2024-12-13 09:15:00|107.41|106.91|107.41|106.91|107.41|106.91|107.39|106.89|4
1734108100000|2024-12-13 16:41:40|109|108.5|109.02|108.52|109.05|108.55|108.99|108.49|13
1734081310000|2024-12-13 09:15:10|107.38|106.88|107.3|106.8|107.38|106.88|107.29|106.79|9
1734108110000|2024-12-13 16:41:50|109.01|108.51|108.97|108.47|109.01|108.51|108.94|108.44|14
1734081320000|2024-12-13 09:15:20|107.29|106.79|107.29|106.79|107.29|106.79|107.26|106.76|7
1734108120000|2024-12-13 16:42:00|108.96|108.46|108.91|108.41|108.98|108.48|108.88|108.38|17
1734081330000|2024-12-13 09:15:30|107.3|106.8|107.3|106.8|107.3|106.8|107.28|106.78|4
1734108130000|2024-12-13 16:42:10|108.92|108.42|109.12|108.62|109.12|108.62|108.92|108.42|11
1734081340000|2024-12-13 09:15:40|107.34|106.84|107.36|106.86|107.38|106.88|107.34|106.84|9
1734108140000|2024-12-13 16:42:20|109.11|108.61|109.15|108.65|109.15|108.65|109.08|108.58|12
1734081350000|2024-12-13 09:15:50|107.37|106.87|107.46|106.96|107.46|106.96|107.37|106.87|10
1734108150000|2024-12-13 16:42:30|109.16|108.66|109.21|108.71|109.21|108.71|109.15|108.65|14
1734081360000|2024-12-13 09:16:00|107.45|106.95|107.45|106.95|107.45|106.95|107.41|106.91|5
1734108160000|2024-12-13 16:42:40|109.22|108.72|109.33|108.83|109.33|108.83|109.21|108.71|10
1734081370000|2024-12-13 09:16:10|107.46|106.96|107.53|107.03|107.53|107.03|107.46|106.96|8
1734108170000|2024-12-13 16:42:50|109.34|108.84|109.42|108.92|109.42|108.92|109.33|108.83|10
1734081380000|2024-12-13 09:16:20|107.54|107.04|107.52|107.02|107.54|107.04|107.5|107|7
1734108180000|2024-12-13 16:43:00|109.41|108.91|109.48|108.98|109.48|108.98|109.41|108.91|11
1734081390000|2024-12-13 09:16:30|107.51|107.01|107.53|107.03|107.53|107.03|107.46|106.96|8
1734108190000|2024-12-13 16:43:10|109.47|108.97|109.44|108.94|109.47|108.97|109.43|108.93|9
1734081400000|2024-12-13 09:16:40|107.51|107.01|107.51|107.01|107.51|107.01|107.51|107.01|1
1734108200000|2024-12-13 16:43:20|109.45|108.95|109.57|109.07|109.57|109.07|109.44|108.94|12
1734081410000|2024-12-13 09:16:50|107.48|106.98|107.51|107.01|107.51|107.01|107.48|106.98|4
1734108210000|2024-12-13 16:43:30|109.55|109.05|109.62|109.12|109.63|109.13|109.54|109.04|10
1734081420000|2024-12-13 09:17:00|107.5|107|107.51|107.01|107.53|107.03|107.5|107|5
1734108220000|2024-12-13 16:43:40|109.63|109.13|109.65|109.15|109.66|109.16|109.61|109.11|8
1734081430000|2024-12-13 09:17:10|107.49|106.99|107.43|106.93|107.49|106.99|107.42|106.92|9
1734108230000|2024-12-13 16:43:50|109.66|109.16|109.66|109.16|109.73|109.23|109.64|109.14|15
1734081440000|2024-12-13 09:17:20|107.44|106.94|107.42|106.92|107.44|106.94|107.41|106.91|5
1734108240000|2024-12-13 16:44:00|109.67|109.17|109.74|109.24|109.76|109.26|109.67|109.17|10
1734108250000|2024-12-13 16:44:10|109.73|109.23|109.72|109.22|109.74|109.24|109.71|109.21|8
1734081450000|2024-12-13 09:17:30|107.41|106.91|107.47|106.97|107.47|106.97|107.41|106.91|11
1734108260000|2024-12-13 16:44:20|109.71|109.21|109.72|109.22|109.73|109.23|109.67|109.17|11
1734081460000|2024-12-13 09:17:40|107.48|106.98|107.45|106.95|107.48|106.98|107.45|106.95|3
1734108270000|2024-12-13 16:44:30|109.73|109.23|109.65|109.15|109.73|109.23|109.65|109.15|10
1734081470000|2024-12-13 09:17:50|107.42|106.92|107.43|106.93|107.43|106.93|107.4|106.9|6
1734108280000|2024-12-13 16:44:40|109.64|109.14|109.69|109.19|109.69|109.19|109.64|109.14|8
1734081480000|2024-12-13 09:18:00|107.44|106.94|107.5|107|107.5|107|107.44|106.94|6
1734108290000|2024-12-13 16:44:50|109.7|109.2|109.64|109.14|109.71|109.21|109.63|109.13|13
1734081490000|2024-12-13 09:18:10|107.49|106.99|107.52|107.02|107.52|107.02|107.49|106.99|3
1734108300000|2024-12-13 16:45:00|109.63|109.13|109.66|109.16|109.71|109.21|109.56|109.06|21
1734081500000|2024-12-13 09:18:20|107.43|106.93|107.43|106.93|107.43|106.93|107.43|106.93|1
1734108310000|2024-12-13 16:45:10|109.65|109.15|109.66|109.16|109.71|109.21|109.65|109.15|13
1734081510000|2024-12-13 09:18:30|107.44|106.94|107.48|106.98|107.48|106.98|107.44|106.94|5
1734108320000|2024-12-13 16:45:20|109.65|109.15|109.56|109.06|109.65|109.15|109.53|109.03|11
1734081520000|2024-12-13 09:18:40|107.49|106.99|107.52|107.02|107.52|107.02|107.49|106.99|5
1734108330000|2024-12-13 16:45:30|109.57|109.07|109.63|109.13|109.71|109.21|109.57|109.07|12
1734081530000|2024-12-13 09:18:50|107.53|107.03|107.51|107.01|107.53|107.03|107.51|107.01|3
1734108340000|2024-12-13 16:45:40|109.62|109.12|109.6|109.1|109.62|109.12|109.58|109.08|14
1734081540000|2024-12-13 09:19:00|107.52|107.02|107.52|107.02|107.52|107.02|107.52|107.02|1
1734108350000|2024-12-13 16:45:50|109.61|109.11|109.64|109.14|109.68|109.18|109.61|109.11|18
1734081550000|2024-12-13 09:19:10|107.4|106.9|107.36|106.86|107.4|106.9|107.36|106.86|3
1734108360000|2024-12-13 16:46:00|109.65|109.15|109.59|109.09|109.68|109.18|109.59|109.09|11
1734081560000|2024-12-13 09:19:20|107.31|106.81|107.28|106.78|107.31|106.81|107.28|106.78|4
1734108370000|2024-12-13 16:46:10|109.68|109.18|109.58|109.08|109.72|109.22|109.56|109.06|15
1734081570000|2024-12-13 09:19:30|107.27|106.77|107.26|106.76|107.27|106.77|107.26|106.76|2
1734108380000|2024-12-13 16:46:20|109.6|109.1|109.63|109.13|109.68|109.18|109.59|109.09|12
1734081580000|2024-12-13 09:19:40|107.27|106.77|107.21|106.71|107.27|106.77|107.21|106.71|5
1734108390000|2024-12-13 16:46:30|109.64|109.14|109.69|109.19|109.76|109.26|109.64|109.14|13
1734081590000|2024-12-13 09:19:50|107.22|106.72|107.21|106.71|107.24|106.74|107.21|106.71|7
1734108400000|2024-12-13 16:46:40|109.68|109.18|109.6|109.1|109.68|109.18|109.57|109.07|14
1734081600000|2024-12-13 09:20:00|107.22|106.72|107.26|106.76|107.28|106.78|107.22|106.72|12
1734108410000|2024-12-13 16:46:50|109.62|109.12|109.71|109.21|109.73|109.23|109.62|109.12|10
1734081610000|2024-12-13 09:20:10|107.27|106.77|107.31|106.81|107.32|106.82|107.27|106.77|8
1734108420000|2024-12-13 16:47:00|109.7|109.2|109.75|109.25|109.82|109.32|109.68|109.18|16
1734081620000|2024-12-13 09:20:20|107.29|106.79|107.39|106.89|107.39|106.89|107.29|106.79|15
1734108430000|2024-12-13 16:47:10|109.74|109.24|109.78|109.28|109.79|109.29|109.72|109.22|11
1734081630000|2024-12-13 09:20:30|107.38|106.88|107.34|106.84|107.38|106.88|107.34|106.84|6
1734108440000|2024-12-13 16:47:20|109.8|109.3|109.91|109.41|109.91|109.41|109.8|109.3|9
1734081640000|2024-12-13 09:20:40|107.35|106.85|107.38|106.88|107.39|106.89|107.35|106.85|6
1734108450000|2024-12-13 16:47:30|109.9|109.4|109.76|109.26|109.9|109.4|109.72|109.22|11
1734081650000|2024-12-13 09:20:50|107.39|106.89|107.38|106.88|107.39|106.89|107.37|106.87|3
1734108460000|2024-12-13 16:47:40|109.77|109.27|109.85|109.35|109.87|109.37|109.77|109.27|15
1734081660000|2024-12-13 09:21:00|107.37|106.87|107.33|106.83|107.37|106.87|107.31|106.81|6
1734108470000|2024-12-13 16:47:50|109.86|109.36|109.93|109.43|109.93|109.43|109.86|109.36|5
1734081670000|2024-12-13 09:21:10|107.34|106.84|107.35|106.85|107.35|106.85|107.34|106.84|2
1734108480000|2024-12-13 16:48:00|109.92|109.42|109.99|109.49|110.02|109.52|109.92|109.42|9
1734081680000|2024-12-13 09:21:20|107.31|106.81|107.34|106.84|107.34|106.84|107.31|106.81|5
1734108490000|2024-12-13 16:48:10|109.96|109.46|109.92|109.42|109.96|109.46|109.88|109.38|15
1734081690000|2024-12-13 09:21:30|107.36|106.86|107.34|106.84|107.39|106.89|107.32|106.82|6
1734108500000|2024-12-13 16:48:20|109.93|109.43|109.84|109.34|109.97|109.47|109.84|109.34|16
1734081700000|2024-12-13 09:21:40|107.33|106.83|107.3|106.8|107.33|106.83|107.3|106.8|6
1734108510000|2024-12-13 16:48:30|109.83|109.33|109.92|109.42|109.92|109.42|109.83|109.33|5
1734081710000|2024-12-13 09:21:50|107.29|106.79|107.26|106.76|107.29|106.79|107.26|106.76|7
1734108520000|2024-12-13 16:48:40|109.91|109.41|109.85|109.35|109.91|109.41|109.8|109.3|15
1734081720000|2024-12-13 09:22:00|107.27|106.77|107.31|106.81|107.35|106.85|107.27|106.77|10
1734108530000|2024-12-13 16:48:50|109.84|109.34|109.87|109.37|109.92|109.42|109.84|109.34|16
1734081730000|2024-12-13 09:22:10|107.3|106.8|107.31|106.81|107.32|106.82|107.3|106.8|5
1734108540000|2024-12-13 16:49:00|109.86|109.36|109.92|109.42|109.93|109.43|109.86|109.36|11
1734081750000|2024-12-13 09:22:30|107.32|106.82|107.23|106.73|107.32|106.82|107.2|106.7|8
1734108550000|2024-12-13 16:49:10|109.91|109.41|109.74|109.24|109.91|109.41|109.74|109.24|19
1734081760000|2024-12-13 09:22:40|107.25|106.75|107.24|106.74|107.26|106.76|107.23|106.73|9
1734108560000|2024-12-13 16:49:20|109.76|109.26|109.73|109.23|109.78|109.28|109.72|109.22|9
1734081770000|2024-12-13 09:22:50|107.23|106.73|107.22|106.72|107.23|106.73|107.22|106.72|2
1734108570000|2024-12-13 16:49:30|109.8|109.3|109.81|109.31|109.81|109.31|109.79|109.29|8
1734081780000|2024-12-13 09:23:00|107.23|106.73|107.24|106.74|107.24|106.74|107.23|106.73|2
1734108580000|2024-12-13 16:49:40|109.79|109.29|109.66|109.16|109.79|109.29|109.66|109.16|12
1734081790000|2024-12-13 09:23:10|107.23|106.73|107.2|106.7|107.23|106.73|107.2|106.7|2
1734108590000|2024-12-13 16:49:50|109.67|109.17|109.7|109.2|109.7|109.2|109.61|109.11|19
1734081800000|2024-12-13 09:23:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|2
1734108600000|2024-12-13 16:50:00|109.68|109.18|109.67|109.17|109.72|109.22|109.65|109.15|14
1734081820000|2024-12-13 09:23:40|107.23|106.73|107.21|106.71|107.23|106.73|107.21|106.71|2
1734108610000|2024-12-13 16:50:10|109.68|109.18|109.66|109.16|109.74|109.24|109.65|109.15|18
1734081850000|2024-12-13 09:24:10|107.16|106.66|107.17|106.67|107.18|106.68|107.16|106.66|3
1734108620000|2024-12-13 16:50:20|109.65|109.15|109.67|109.17|109.7|109.2|109.62|109.12|18
1734081860000|2024-12-13 09:24:20|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734108630000|2024-12-13 16:50:30|109.66|109.16|109.66|109.16|109.67|109.17|109.61|109.11|15
1734081870000|2024-12-13 09:24:30|107.16|106.66|107.14|106.64|107.16|106.66|107.13|106.63|3
1734108640000|2024-12-13 16:50:40|109.7|109.2|109.78|109.28|109.8|109.3|109.69|109.19|16
1734081880000|2024-12-13 09:24:40|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|3
1734108650000|2024-12-13 16:50:50|109.79|109.29|109.78|109.28|109.87|109.37|109.78|109.28|17
1734081890000|2024-12-13 09:24:50|107.09|106.59|107.07|106.57|107.09|106.59|107.07|106.57|3
1734108660000|2024-12-13 16:51:00|109.76|109.26|109.9|109.4|109.9|109.4|109.76|109.26|13
1734081900000|2024-12-13 09:25:00|107.03|106.53|106.9|106.4|107.03|106.53|106.9|106.4|7
1734108670000|2024-12-13 16:51:10|109.89|109.39|109.93|109.43|109.95|109.45|109.88|109.38|14
1734081910000|2024-12-13 09:25:10|106.89|106.39|106.89|106.39|106.9|106.4|106.88|106.38|5
1734108680000|2024-12-13 16:51:20|109.94|109.44|109.95|109.45|109.97|109.47|109.9|109.4|13
1734081920000|2024-12-13 09:25:20|106.9|106.4|106.85|106.35|106.92|106.42|106.82|106.32|10
1734108690000|2024-12-13 16:51:30|109.94|109.44|109.96|109.46|109.98|109.48|109.9|109.4|18
1734081930000|2024-12-13 09:25:30|106.86|106.36|106.8|106.3|106.86|106.36|106.8|106.3|6
1734108700000|2024-12-13 16:51:40|109.91|109.41|109.75|109.25|109.93|109.43|109.75|109.25|15
1734081940000|2024-12-13 09:25:40|106.79|106.29|106.77|106.27|106.79|106.29|106.76|106.26|11
1734108710000|2024-12-13 16:51:50|109.76|109.26|109.86|109.36|109.89|109.39|109.76|109.26|15
1734081950000|2024-12-13 09:25:50|106.78|106.28|106.78|106.28|106.79|106.29|106.76|106.26|5
1734108720000|2024-12-13 16:52:00|109.85|109.35|109.92|109.42|109.93|109.43|109.85|109.35|20
1734081960000|2024-12-13 09:26:00|106.79|106.29|106.87|106.37|106.87|106.37|106.79|106.29|9
1734108730000|2024-12-13 16:52:10|109.93|109.43|109.94|109.44|110|109.5|109.93|109.43|19
1734081970000|2024-12-13 09:26:10|106.89|106.39|106.89|106.39|106.94|106.44|106.89|106.39|12
1734108740000|2024-12-13 16:52:20|109.95|109.45|109.85|109.35|109.97|109.47|109.83|109.33|16
1734081980000|2024-12-13 09:26:20|106.88|106.38|106.87|106.37|106.88|106.38|106.87|106.37|4
1734108750000|2024-12-13 16:52:30|109.86|109.36|109.85|109.35|109.89|109.39|109.8|109.3|17
1734081990000|2024-12-13 09:26:30|106.86|106.36|106.86|106.36|106.89|106.39|106.84|106.34|9
1734108760000|2024-12-13 16:52:40|109.84|109.34|109.66|109.16|109.84|109.34|109.66|109.16|14
1734082000000|2024-12-13 09:26:40|106.85|106.35|106.82|106.32|106.85|106.35|106.82|106.32|4
1734108770000|2024-12-13 16:52:50|109.67|109.17|109.61|109.11|109.69|109.19|109.6|109.1|16
1734082010000|2024-12-13 09:26:50|106.83|106.33|106.86|106.36|106.86|106.36|106.82|106.32|5
1734108780000|2024-12-13 16:53:00|109.6|109.1|109.56|109.06|109.6|109.1|109.56|109.06|14
1734082020000|2024-12-13 09:27:00|106.87|106.37|106.91|106.41|106.91|106.41|106.86|106.36|8
1734108790000|2024-12-13 16:53:10|109.51|109.01|109.61|109.11|109.61|109.11|109.5|109|23
1734082030000|2024-12-13 09:27:10|106.92|106.42|106.91|106.41|106.93|106.43|106.91|106.41|3
1734108800000|2024-12-13 16:53:20|109.6|109.1|109.57|109.07|109.65|109.15|109.57|109.07|11
1734082040000|2024-12-13 09:27:20|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734108810000|2024-12-13 16:53:30|109.58|109.08|109.71|109.21|109.71|109.21|109.56|109.06|12
1734082050000|2024-12-13 09:27:30|106.91|106.41|106.87|106.37|106.91|106.41|106.87|106.37|5
1734108820000|2024-12-13 16:53:40|109.7|109.2|109.78|109.28|109.8|109.3|109.69|109.19|20
1734082060000|2024-12-13 09:27:40|106.9|106.4|107.01|106.51|107.05|106.55|106.9|106.4|11
1734108830000|2024-12-13 16:53:50|109.77|109.27|109.68|109.18|109.77|109.27|109.67|109.17|12
1734082070000|2024-12-13 09:27:50|107.02|106.52|107.03|106.53|107.03|106.53|107.01|106.51|8
1734108840000|2024-12-13 16:54:00|109.66|109.16|109.56|109.06|109.66|109.16|109.56|109.06|14
1734082080000|2024-12-13 09:28:00|107.04|106.54|107.05|106.55|107.05|106.55|107.02|106.52|5
1734108850000|2024-12-13 16:54:10|109.53|109.03|109.05|108.55|109.53|109.03|109.04|108.54|21
1734082090000|2024-12-13 09:28:10|107.06|106.56|107.16|106.66|107.16|106.66|107.06|106.56|9
1734108860000|2024-12-13 16:54:20|109.03|108.53|108.76|108.26|109.03|108.53|108.68|108.18|22
1734082100000|2024-12-13 09:28:20|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|5
1734108870000|2024-12-13 16:54:30|108.75|108.25|108.96|108.46|108.96|108.46|108.7|108.2|19
1734082120000|2024-12-13 09:28:40|107.1|106.6|107.11|106.61|107.11|106.61|107.09|106.59|3
1734108880000|2024-12-13 16:54:40|108.99|108.49|109.22|108.72|109.22|108.72|108.99|108.49|18
1734082130000|2024-12-13 09:28:50|107.12|106.62|107.12|106.62|107.14|106.64|107.11|106.61|5
1734108890000|2024-12-13 16:54:50|109.26|108.76|109.14|108.64|109.26|108.76|109.13|108.63|15
1734082140000|2024-12-13 09:29:00|107.1|106.6|107.09|106.59|107.1|106.6|107.07|106.57|4
1734108900000|2024-12-13 16:55:00|109.16|108.66|109.12|108.62|109.18|108.68|109.03|108.53|20
1734082150000|2024-12-13 09:29:10|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734108910000|2024-12-13 16:55:10|109.11|108.61|109.12|108.62|109.17|108.67|109.11|108.61|19
1734082160000|2024-12-13 09:29:20|107.13|106.63|107.13|106.63|107.14|106.64|107.13|106.63|3
1734108920000|2024-12-13 16:55:20|109.1|108.6|109.07|108.57|109.11|108.61|109.04|108.54|10
1734082170000|2024-12-13 09:29:30|107.14|106.64|107.12|106.62|107.14|106.64|107.12|106.62|2
1734108930000|2024-12-13 16:55:30|109.1|108.6|109.13|108.63|109.17|108.67|109.08|108.58|12
1734082180000|2024-12-13 09:29:40|107.11|106.61|107.12|106.62|107.12|106.62|107.11|106.61|2
1734108940000|2024-12-13 16:55:40|109.12|108.62|109|108.5|109.12|108.62|109|108.5|10
1734082190000|2024-12-13 09:29:50|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|2
1734108950000|2024-12-13 16:55:50|109.01|108.51|108.93|108.43|109.02|108.52|108.89|108.39|12
1734082200000|2024-12-13 09:30:00|107.04|106.54|107.01|106.51|107.04|106.54|106.95|106.45|10
1734108960000|2024-12-13 16:56:00|108.95|108.45|108.83|108.33|108.95|108.45|108.81|108.31|17
1734082210000|2024-12-13 09:30:10|107.04|106.54|106.89|106.39|107.04|106.54|106.88|106.38|14
1734108970000|2024-12-13 16:56:10|108.87|108.37|108.76|108.26|108.9|108.4|108.76|108.26|10
1734082220000|2024-12-13 09:30:20|106.9|106.4|106.94|106.44|106.95|106.45|106.9|106.4|13
1734108980000|2024-12-13 16:56:20|108.77|108.27|108.79|108.29|108.8|108.3|108.7|108.2|15
1734082230000|2024-12-13 09:30:30|106.95|106.45|106.93|106.43|106.95|106.45|106.93|106.43|3
1734108990000|2024-12-13 16:56:30|108.82|108.32|108.81|108.31|108.88|108.38|108.81|108.31|17
1734082240000|2024-12-13 09:30:40|106.92|106.42|106.95|106.45|106.95|106.45|106.88|106.38|9
1734109000000|2024-12-13 16:56:40|108.83|108.33|108.74|108.24|108.83|108.33|108.74|108.24|17
1734082250000|2024-12-13 09:30:50|106.94|106.44|106.87|106.37|106.94|106.44|106.85|106.35|9
1734109010000|2024-12-13 16:56:50|108.73|108.23|108.79|108.29|108.8|108.3|108.73|108.23|15
1734082260000|2024-12-13 09:31:00|106.86|106.36|106.84|106.34|106.86|106.36|106.83|106.33|8
1734109020000|2024-12-13 16:57:00|108.81|108.31|108.89|108.39|108.9|108.4|108.8|108.3|14
1734082270000|2024-12-13 09:31:10|106.85|106.35|106.9|106.4|106.9|106.4|106.83|106.33|7
1734109030000|2024-12-13 16:57:10|108.9|108.4|108.97|108.47|108.97|108.47|108.9|108.4|9
1734082280000|2024-12-13 09:31:20|106.91|106.41|107.01|106.51|107.01|106.51|106.91|106.41|9
1734109040000|2024-12-13 16:57:20|108.94|108.44|108.85|108.35|108.94|108.44|108.83|108.33|11
1734082290000|2024-12-13 09:31:30|107|106.5|107|106.5|107.01|106.51|106.95|106.45|11
1734109050000|2024-12-13 16:57:30|108.84|108.34|108.8|108.3|108.85|108.35|108.78|108.28|8
1734082300000|2024-12-13 09:31:40|107.01|106.51|107.06|106.56|107.06|106.56|107|106.5|5
1734109060000|2024-12-13 16:57:40|108.82|108.32|108.86|108.36|108.86|108.36|108.81|108.31|8
1734082310000|2024-12-13 09:31:50|107.05|106.55|107.05|106.55|107.06|106.56|107.05|106.55|3
1734109070000|2024-12-13 16:57:50|108.84|108.34|108.86|108.36|108.86|108.36|108.83|108.33|7
1734082320000|2024-12-13 09:32:00|107.06|106.56|107.11|106.61|107.11|106.61|107.06|106.56|8
1734109080000|2024-12-13 16:58:00|108.85|108.35|108.87|108.37|108.9|108.4|108.85|108.35|10
1734082330000|2024-12-13 09:32:10|107.1|106.6|107.06|106.56|107.1|106.6|107.06|106.56|5
1734109090000|2024-12-13 16:58:10|108.88|108.38|108.89|108.39|108.89|108.39|108.87|108.37|10
1734082340000|2024-12-13 09:32:20|107.05|106.55|106.95|106.45|107.05|106.55|106.94|106.44|9
1734109100000|2024-12-13 16:58:20|108.88|108.38|108.9|108.4|108.9|108.4|108.87|108.37|8
1734082350000|2024-12-13 09:32:30|106.98|106.48|106.96|106.46|106.98|106.48|106.95|106.45|12
1734109110000|2024-12-13 16:58:30|108.89|108.39|108.93|108.43|108.94|108.44|108.89|108.39|8
1734082360000|2024-12-13 09:32:40|106.97|106.47|106.97|106.47|107|106.5|106.96|106.46|7
1734109120000|2024-12-13 16:58:40|108.92|108.42|108.95|108.45|108.97|108.47|108.91|108.41|16
1734082370000|2024-12-13 09:32:50|106.96|106.46|106.95|106.45|106.96|106.46|106.95|106.45|2
1734109130000|2024-12-13 16:58:50|108.96|108.46|108.89|108.39|108.96|108.46|108.89|108.39|9
1734082380000|2024-12-13 09:33:00|106.96|106.46|106.9|106.4|106.98|106.48|106.88|106.38|14
1734109140000|2024-12-13 16:59:00|108.9|108.4|108.95|108.45|108.95|108.45|108.89|108.39|11
1734082390000|2024-12-13 09:33:10|106.89|106.39|106.78|106.28|106.89|106.39|106.78|106.28|12
1734109150000|2024-12-13 16:59:10|109.03|108.53|109.08|108.58|109.08|108.58|109.03|108.53|8
1734082400000|2024-12-13 09:33:20|106.79|106.29|106.73|106.23|106.79|106.29|106.72|106.22|9
1734109160000|2024-12-13 16:59:20|109.07|108.57|109.13|108.63|109.13|108.63|109.07|108.57|9
1734082410000|2024-12-13 09:33:30|106.74|106.24|106.73|106.23|106.74|106.24|106.73|106.23|2
1734109170000|2024-12-13 16:59:30|109.14|108.64|109.14|108.64|109.22|108.72|109.14|108.64|7
1734082420000|2024-12-13 09:33:40|106.74|106.24|106.78|106.28|106.82|106.32|106.74|106.24|6
1734109180000|2024-12-13 16:59:40|109.12|108.62|109.1|108.6|109.12|108.62|109.08|108.58|9
1734082430000|2024-12-13 09:33:50|106.77|106.27|106.72|106.22|106.78|106.28|106.72|106.22|8
1734109190000|2024-12-13 16:59:50|109.09|108.59|109|108.5|109.11|108.61|109|108.5|8
1734082440000|2024-12-13 09:34:00|106.73|106.23|106.79|106.29|106.8|106.3|106.73|106.23|6
1734109200000|2024-12-13 17:00:00|109.06|108.56|108.91|108.41|109.06|108.56|108.8|108.3|22
1734082450000|2024-12-13 09:34:10|106.8|106.3|106.72|106.22|106.8|106.3|106.72|106.22|9
1734109210000|2024-12-13 17:00:10|108.9|108.4|109.1|108.6|109.1|108.6|108.9|108.4|24
1734082460000|2024-12-13 09:34:20|106.73|106.23|106.67|106.17|106.73|106.23|106.67|106.17|8
1734109220000|2024-12-13 17:00:20|109.11|108.61|109.07|108.57|109.13|108.63|109.01|108.51|18
1734082470000|2024-12-13 09:34:30|106.68|106.18|106.66|106.16|106.69|106.19|106.66|106.16|7
1734109230000|2024-12-13 17:00:30|109.08|108.58|109.07|108.57|109.15|108.65|109.06|108.56|19
1734082480000|2024-12-13 09:34:40|106.65|106.15|106.65|106.15|106.65|106.15|106.65|106.15|1
1734109240000|2024-12-13 17:00:40|109.08|108.58|109.01|108.51|109.08|108.58|108.98|108.48|13
1734082490000|2024-12-13 09:34:50|106.62|106.12|106.59|106.09|106.62|106.12|106.59|106.09|4
1734109250000|2024-12-13 17:00:50|109.02|108.52|108.99|108.49|109.02|108.52|108.97|108.47|12
1734082500000|2024-12-13 09:35:00|106.58|106.08|106.53|106.03|106.58|106.08|106.53|106.03|8
1734109260000|2024-12-13 17:01:00|109|108.5|109.27|108.77|109.27|108.77|109|108.5|17
1734082510000|2024-12-13 09:35:10|106.54|106.04|106.47|105.97|106.54|106.04|106.47|105.97|4
1734109270000|2024-12-13 17:01:10|109.28|108.78|109.17|108.67|109.31|108.81|109.17|108.67|14
1734082520000|2024-12-13 09:35:20|106.44|105.94|106.37|105.87|106.46|105.96|106.36|105.86|12
1734109280000|2024-12-13 17:01:20|109.15|108.65|109.09|108.59|109.16|108.66|109.05|108.55|15
1734082530000|2024-12-13 09:35:30|106.38|105.88|106.49|105.99|106.49|105.99|106.38|105.88|9
1734109290000|2024-12-13 17:01:30|109.1|108.6|109.17|108.67|109.21|108.71|109.1|108.6|15
1734082540000|2024-12-13 09:35:40|106.48|105.98|106.4|105.9|106.48|105.98|106.39|105.89|10
1734109300000|2024-12-13 17:01:40|109.18|108.68|109.3|108.8|109.31|108.81|109.18|108.68|14
1734082550000|2024-12-13 09:35:50|106.41|105.91|106.4|105.9|106.47|105.97|106.4|105.9|8
1734109310000|2024-12-13 17:01:50|109.28|108.78|109.17|108.67|109.28|108.78|109.13|108.63|13
1734082560000|2024-12-13 09:36:00|106.38|105.88|106.45|105.95|106.45|105.95|106.36|105.86|14
1734109320000|2024-12-13 17:02:00|109.16|108.66|109.17|108.67|109.18|108.68|109.1|108.6|18
1734082570000|2024-12-13 09:36:10|106.49|105.99|106.49|105.99|106.6|106.1|106.49|105.99|14
1734109330000|2024-12-13 17:02:10|109.16|108.66|109.2|108.7|109.28|108.78|109.16|108.66|14
1734082580000|2024-12-13 09:36:20|106.5|106|106.41|105.91|106.5|106|106.38|105.88|9
1734109340000|2024-12-13 17:02:20|109.19|108.69|109.2|108.7|109.2|108.7|109.18|108.68|8
1734082590000|2024-12-13 09:36:30|106.4|105.9|106.37|105.87|106.4|105.9|106.37|105.87|4
1734109350000|2024-12-13 17:02:30|109.22|108.72|109.27|108.77|109.28|108.78|109.22|108.72|12
1734082600000|2024-12-13 09:36:40|106.39|105.89|106.42|105.92|106.42|105.92|106.38|105.88|5
1734109360000|2024-12-13 17:02:40|109.26|108.76|109.07|108.57|109.26|108.76|109.07|108.57|16
1734082610000|2024-12-13 09:36:50|106.41|105.91|106.39|105.89|106.41|105.91|106.39|105.89|4
1734109370000|2024-12-13 17:02:50|109.06|108.56|108.97|108.47|109.07|108.57|108.97|108.47|22
1734082620000|2024-12-13 09:37:00|106.37|105.87|106.35|105.85|106.38|105.88|106.35|105.85|7
1734109380000|2024-12-13 17:03:00|108.96|108.46|109.01|108.51|109.01|108.51|108.88|108.38|20
1734082630000|2024-12-13 09:37:10|106.36|105.86|106.36|105.86|106.37|105.87|106.35|105.85|4
1734109390000|2024-12-13 17:03:10|109.03|108.53|109|108.5|109.07|108.57|108.99|108.49|17
1734082640000|2024-12-13 09:37:20|106.35|105.85|106.31|105.81|106.35|105.85|106.31|105.81|3
1734109400000|2024-12-13 17:03:20|108.99|108.49|108.98|108.48|108.99|108.49|108.9|108.4|18
1734082650000|2024-12-13 09:37:30|106.32|105.82|106.27|105.77|106.32|105.82|106.27|105.77|11
1734109410000|2024-12-13 17:03:30|108.97|108.47|108.99|108.49|109.03|108.53|108.93|108.43|20
1734082660000|2024-12-13 09:37:40|106.26|105.76|106.35|105.85|106.36|105.86|106.26|105.76|13
1734109420000|2024-12-13 17:03:40|108.98|108.48|108.97|108.47|109.04|108.54|108.97|108.47|17
1734082670000|2024-12-13 09:37:50|106.37|105.87|106.39|105.89|106.39|105.89|106.36|105.86|6
1734109430000|2024-12-13 17:03:50|108.94|108.44|108.96|108.46|109|108.5|108.93|108.43|16
1734082680000|2024-12-13 09:38:00|106.38|105.88|106.36|105.86|106.38|105.88|106.36|105.86|3
1734109440000|2024-12-13 17:04:00|108.95|108.45|109.11|108.61|109.11|108.61|108.94|108.44|19
1734082690000|2024-12-13 09:38:10|106.35|105.85|106.38|105.88|106.38|105.88|106.34|105.84|9
1734109450000|2024-12-13 17:04:10|109.1|108.6|109.06|108.56|109.12|108.62|109.06|108.56|10
1734082700000|2024-12-13 09:38:20|106.39|105.89|106.39|105.89|106.43|105.93|106.38|105.88|11
1734109460000|2024-12-13 17:04:20|109.07|108.57|108.98|108.48|109.09|108.59|108.97|108.47|17
1734082710000|2024-12-13 09:38:30|106.37|105.87|106.36|105.86|106.37|105.87|106.34|105.84|6
1734109470000|2024-12-13 17:04:30|108.99|108.49|109.07|108.57|109.08|108.58|108.98|108.48|9
1734082720000|2024-12-13 09:38:40|106.38|105.88|106.34|105.84|106.39|105.89|106.34|105.84|10
1734109480000|2024-12-13 17:04:40|109.06|108.56|109.06|108.56|109.07|108.57|109.02|108.52|12
1734082730000|2024-12-13 09:38:50|106.33|105.83|106.29|105.79|106.33|105.83|106.28|105.78|7
1734109490000|2024-12-13 17:04:50|109.05|108.55|109.11|108.61|109.12|108.62|109.01|108.51|15
1734082740000|2024-12-13 09:39:00|106.3|105.8|106.35|105.85|106.35|105.85|106.3|105.8|6
1734109500000|2024-12-13 17:05:00|109.12|108.62|109.1|108.6|109.19|108.69|109.09|108.59|20
1734082750000|2024-12-13 09:39:10|106.37|105.87|106.41|105.91|106.41|105.91|106.37|105.87|9
1734109510000|2024-12-13 17:05:10|109.12|108.62|109.3|108.8|109.31|108.81|109.12|108.62|16
1734082760000|2024-12-13 09:39:20|106.46|105.96|106.46|105.96|106.46|105.96|106.41|105.91|9
1734109520000|2024-12-13 17:05:20|109.29|108.79|109.27|108.77|109.33|108.83|109.23|108.73|22
1734082770000|2024-12-13 09:39:30|106.45|105.95|106.41|105.91|106.45|105.95|106.41|105.91|3
1734109530000|2024-12-13 17:05:30|109.28|108.78|109.29|108.79|109.39|108.89|109.28|108.78|14
1734082780000|2024-12-13 09:39:40|106.4|105.9|106.4|105.9|106.41|105.91|106.38|105.88|7
1734109540000|2024-12-13 17:05:40|109.28|108.78|109.28|108.78|109.3|108.8|109.27|108.77|13
1734082790000|2024-12-13 09:39:50|106.41|105.91|106.41|105.91|106.44|105.94|106.41|105.91|9
1734109550000|2024-12-13 17:05:50|109.29|108.79|109.23|108.73|109.29|108.79|109.2|108.7|11
1734082800000|2024-12-13 09:40:00|106.37|105.87|106.37|105.87|106.39|105.89|106.37|105.87|5
1734109560000|2024-12-13 17:06:00|109.22|108.72|109.19|108.69|109.26|108.76|109.18|108.68|15
1734082810000|2024-12-13 09:40:10|106.38|105.88|106.47|105.97|106.47|105.97|106.37|105.87|12
1734109570000|2024-12-13 17:06:10|109.18|108.68|109.16|108.66|109.18|108.68|109.08|108.58|17
1734082820000|2024-12-13 09:40:20|106.49|105.99|106.52|106.02|106.56|106.06|106.49|105.99|15
1734109580000|2024-12-13 17:06:20|109.17|108.67|109.27|108.77|109.27|108.77|109.17|108.67|11
1734082830000|2024-12-13 09:40:30|106.53|106.03|106.51|106.01|106.53|106.03|106.49|105.99|5
1734109590000|2024-12-13 17:06:30|109.28|108.78|109.42|108.92|109.43|108.93|109.28|108.78|18
1734082840000|2024-12-13 09:40:40|106.52|106.02|106.58|106.08|106.59|106.09|106.52|106.02|9
1734109600000|2024-12-13 17:06:40|109.43|108.93|109.49|108.99|109.49|108.99|109.43|108.93|15
1734082850000|2024-12-13 09:40:50|106.56|106.06|106.45|105.95|106.56|106.06|106.42|105.92|13
1734109610000|2024-12-13 17:06:50|109.5|109|109.49|108.99|109.54|109.04|109.49|108.99|13
1734082860000|2024-12-13 09:41:00|106.46|105.96|106.42|105.92|106.49|105.99|106.41|105.91|8
1734109620000|2024-12-13 17:07:00|109.5|109|109.41|108.91|109.52|109.02|109.41|108.91|19
1734082870000|2024-12-13 09:41:10|106.41|105.91|106.28|105.78|106.41|105.91|106.28|105.78|9
1734109630000|2024-12-13 17:07:10|109.42|108.92|109.27|108.77|109.42|108.92|109.26|108.76|20
1734082880000|2024-12-13 09:41:20|106.29|105.79|106.35|105.85|106.36|105.86|106.29|105.79|10
1734109640000|2024-12-13 17:07:20|109.28|108.78|109.29|108.79|109.32|108.82|109.28|108.78|14
1734082890000|2024-12-13 09:41:30|106.36|105.86|106.45|105.95|106.47|105.97|106.36|105.86|14
1734109650000|2024-12-13 17:07:30|109.28|108.78|109.3|108.8|109.31|108.81|109.27|108.77|13
1734082900000|2024-12-13 09:41:40|106.48|105.98|106.48|105.98|106.48|105.98|106.46|105.96|5
1734109660000|2024-12-13 17:07:40|109.29|108.79|109.42|108.92|109.42|108.92|109.29|108.79|14
1734082910000|2024-12-13 09:41:50|106.49|105.99|106.5|106|106.52|106.02|106.49|105.99|7
1734109670000|2024-12-13 17:07:50|109.43|108.93|109.32|108.82|109.43|108.93|109.31|108.81|14
1734082920000|2024-12-13 09:42:00|106.49|105.99|106.52|106.02|106.52|106.02|106.49|105.99|3
1734109680000|2024-12-13 17:08:00|109.31|108.81|109.2|108.7|109.31|108.81|109.19|108.69|21
1734082930000|2024-12-13 09:42:10|106.53|106.03|106.5|106|106.56|106.06|106.49|105.99|11
1734109690000|2024-12-13 17:08:10|109.19|108.69|109.21|108.71|109.25|108.75|109.19|108.69|12
1734082940000|2024-12-13 09:42:20|106.49|105.99|106.55|106.05|106.56|106.06|106.49|105.99|9
1734109700000|2024-12-13 17:08:20|109.22|108.72|109.13|108.63|109.27|108.77|109.12|108.62|21
1734082950000|2024-12-13 09:42:30|106.56|106.06|106.61|106.11|106.62|106.12|106.56|106.06|11
1734109710000|2024-12-13 17:08:30|109.12|108.62|109.13|108.63|109.16|108.66|109.11|108.61|15
1734082960000|2024-12-13 09:42:40|106.62|106.12|106.65|106.15|106.66|106.16|106.62|106.12|10
1734109720000|2024-12-13 17:08:40|109.12|108.62|109.22|108.72|109.22|108.72|109.12|108.62|13
1734082970000|2024-12-13 09:42:50|106.66|106.16|106.69|106.19|106.71|106.21|106.66|106.16|11
1734109730000|2024-12-13 17:08:50|109.25|108.75|109.16|108.66|109.25|108.75|109.16|108.66|9
1734082980000|2024-12-13 09:43:00|106.7|106.2|106.77|106.27|106.81|106.31|106.7|106.2|17
1734109740000|2024-12-13 17:09:00|109.09|108.59|109.1|108.6|109.1|108.6|109|108.5|16
1734082990000|2024-12-13 09:43:10|106.76|106.26|106.78|106.28|106.78|106.28|106.76|106.26|3
1734109750000|2024-12-13 17:09:10|109.11|108.61|109.19|108.69|109.2|108.7|109.11|108.61|9
1734083000000|2024-12-13 09:43:20|106.79|106.29|106.77|106.27|106.79|106.29|106.77|106.27|3
1734109760000|2024-12-13 17:09:20|109.2|108.7|109.32|108.82|109.32|108.82|109.2|108.7|10
1734083010000|2024-12-13 09:43:30|106.71|106.21|106.76|106.26|106.76|106.26|106.71|106.21|4
1734109770000|2024-12-13 17:09:30|109.36|108.86|109.37|108.87|109.39|108.89|109.31|108.81|15
1734083020000|2024-12-13 09:43:40|106.74|106.24|106.73|106.23|106.74|106.24|106.72|106.22|3
1734109780000|2024-12-13 17:09:40|109.38|108.88|109.46|108.96|109.46|108.96|109.37|108.87|13
1734083030000|2024-12-13 09:43:50|106.72|106.22|106.67|106.17|106.72|106.22|106.66|106.16|5
1734109790000|2024-12-13 17:09:50|109.45|108.95|109.36|108.86|109.45|108.95|109.36|108.86|11
1734083040000|2024-12-13 09:44:00|106.68|106.18|106.71|106.21|106.73|106.23|106.68|106.18|5
1734109800000|2024-12-13 17:10:00|109.34|108.84|109.52|109.02|109.52|109.02|109.34|108.84|11
1734083050000|2024-12-13 09:44:10|106.72|106.22|106.71|106.21|106.74|106.24|106.71|106.21|7
1734109810000|2024-12-13 17:10:10|109.51|109.01|109.51|109.01|109.51|109.01|109.43|108.93|11
1734083060000|2024-12-13 09:44:20|106.72|106.22|106.8|106.3|106.8|106.3|106.71|106.21|15
1734109820000|2024-12-13 17:10:20|109.52|109.02|109.5|109|109.6|109.1|109.49|108.99|13
1734083070000|2024-12-13 09:44:30|106.81|106.31|106.81|106.31|106.81|106.31|106.8|106.3|3
1734109830000|2024-12-13 17:10:30|109.49|108.99|109.51|109.01|109.51|109.01|109.49|108.99|3
1734083080000|2024-12-13 09:44:40|106.8|106.3|106.73|106.23|106.8|106.3|106.72|106.22|9
1734109840000|2024-12-13 17:10:40|109.5|109|109.52|109.02|109.52|109.02|109.46|108.96|13
1734083090000|2024-12-13 09:44:50|106.74|106.24|106.79|106.29|106.8|106.3|106.74|106.24|3
1734109850000|2024-12-13 17:10:50|109.51|109.01|109.45|108.95|109.51|109.01|109.45|108.95|11
1734083100000|2024-12-13 09:45:00|106.8|106.3|106.81|106.31|106.82|106.32|106.8|106.3|5
1734109860000|2024-12-13 17:11:00|109.44|108.94|109.54|109.04|109.6|109.1|109.44|108.94|20
1734083110000|2024-12-13 09:45:10|106.82|106.32|106.79|106.29|106.84|106.34|106.78|106.28|10
1734109870000|2024-12-13 17:11:10|109.5|109|109.61|109.11|109.61|109.11|109.48|108.98|18
1734083120000|2024-12-13 09:45:20|106.78|106.28|106.75|106.25|106.79|106.29|106.75|106.25|8
1734109880000|2024-12-13 17:11:20|109.6|109.1|109.61|109.11|109.61|109.11|109.6|109.1|2
1734083130000|2024-12-13 09:45:30|106.76|106.26|106.85|106.35|106.85|106.35|106.76|106.26|7
1734109890000|2024-12-13 17:11:30|109.6|109.1|109.67|109.17|109.68|109.18|109.6|109.1|20
1734083140000|2024-12-13 09:45:40|106.87|106.37|106.86|106.36|106.87|106.37|106.85|106.35|8
1734109900000|2024-12-13 17:11:40|109.66|109.16|109.71|109.21|109.71|109.21|109.63|109.13|12
1734083150000|2024-12-13 09:45:50|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734109910000|2024-12-13 17:11:50|109.7|109.2|109.69|109.19|109.71|109.21|109.69|109.19|3
1734083160000|2024-12-13 09:46:00|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|8
1734109920000|2024-12-13 17:12:00|109.68|109.18|109.76|109.26|109.76|109.26|109.68|109.18|8
1734083170000|2024-12-13 09:46:10|106.91|106.41|106.88|106.38|106.91|106.41|106.88|106.38|3
1734109930000|2024-12-13 17:12:10|109.77|109.27|109.67|109.17|109.77|109.27|109.67|109.17|6
1734083180000|2024-12-13 09:46:20|106.87|106.37|106.88|106.38|106.88|106.38|106.87|106.37|6
1734109940000|2024-12-13 17:12:20|109.69|109.19|109.62|109.12|109.69|109.19|109.62|109.12|8
1734083190000|2024-12-13 09:46:30|106.9|106.4|107.02|106.52|107.02|106.52|106.89|106.39|15
1734109950000|2024-12-13 17:12:30|109.61|109.11|109.55|109.05|109.61|109.11|109.55|109.05|9
1734083200000|2024-12-13 09:46:40|107.01|106.51|106.98|106.48|107.01|106.51|106.98|106.48|4
1734109960000|2024-12-13 17:12:40|109.56|109.06|109.55|109.05|109.57|109.07|109.5|109|12
1734083210000|2024-12-13 09:46:50|106.99|106.49|107.01|106.51|107.03|106.53|106.99|106.49|3
1734109970000|2024-12-13 17:12:50|109.54|109.04|109.41|108.91|109.55|109.05|109.41|108.91|15
1734083220000|2024-12-13 09:47:00|107.02|106.52|107.02|106.52|107.03|106.53|107.01|106.51|5
1734109980000|2024-12-13 17:13:00|109.4|108.9|109.41|108.91|109.46|108.96|109.38|108.88|7
1734083230000|2024-12-13 09:47:10|107.01|106.51|107|106.5|107.02|106.52|106.97|106.47|12
1734109990000|2024-12-13 17:13:10|109.4|108.9|109.17|108.67|109.4|108.9|109.17|108.67|12
1734083240000|2024-12-13 09:47:20|106.98|106.48|106.93|106.43|106.99|106.49|106.93|106.43|5
1734110000000|2024-12-13 17:13:20|109.09|108.59|109.1|108.6|109.17|108.67|109.09|108.59|16
1734083250000|2024-12-13 09:47:30|106.92|106.42|106.91|106.41|106.92|106.42|106.91|106.41|4
1734110010000|2024-12-13 17:13:30|109.12|108.62|109.09|108.59|109.12|108.62|109.07|108.57|13
1734083260000|2024-12-13 09:47:40|106.92|106.42|106.92|106.42|106.96|106.46|106.92|106.42|8
1734110020000|2024-12-13 17:13:40|109.08|108.58|109.13|108.63|109.17|108.67|109.06|108.56|14
1734083270000|2024-12-13 09:47:50|106.93|106.43|106.93|106.43|106.93|106.43|106.93|106.43|1
1734110030000|2024-12-13 17:13:50|109.12|108.62|109.06|108.56|109.12|108.62|109.05|108.55|11
1734083280000|2024-12-13 09:48:00|106.95|106.45|106.95|106.45|106.95|106.45|106.94|106.44|5
1734110040000|2024-12-13 17:14:00|109.05|108.55|109.06|108.56|109.07|108.57|109.03|108.53|6
1734083290000|2024-12-13 09:48:10|106.94|106.44|106.95|106.45|106.95|106.45|106.94|106.44|6
1734110050000|2024-12-13 17:14:10|109.07|108.57|109.07|108.57|109.09|108.59|109.05|108.55|11
1734083300000|2024-12-13 09:48:20|106.94|106.44|106.99|106.49|106.99|106.49|106.91|106.41|9
1734110060000|2024-12-13 17:14:20|109.06|108.56|109.06|108.56|109.06|108.56|109.06|108.56|1
1734083310000|2024-12-13 09:48:30|107|106.5|107|106.5|107.01|106.51|107|106.5|3
1734110070000|2024-12-13 17:14:30|109.08|108.58|109.07|108.57|109.13|108.63|109.07|108.57|12
1734083320000|2024-12-13 09:48:40|106.99|106.49|106.95|106.45|106.99|106.49|106.95|106.45|4
1734110080000|2024-12-13 17:14:40|109.08|108.58|109.06|108.56|109.09|108.59|109.06|108.56|5
1734083330000|2024-12-13 09:48:50|106.91|106.41|106.9|106.4|106.92|106.42|106.89|106.39|5
1734110090000|2024-12-13 17:14:50|109.07|108.57|109.1|108.6|109.11|108.61|109.07|108.57|8
1734083340000|2024-12-13 09:49:00|106.92|106.42|106.9|106.4|106.92|106.42|106.89|106.39|4
1734110100000|2024-12-13 17:15:00|109.11|108.61|109.17|108.67|109.19|108.69|109.11|108.61|8
1734083350000|2024-12-13 09:49:10|106.89|106.39|106.87|106.37|106.89|106.39|106.86|106.36|10
1734110110000|2024-12-13 17:15:10|109.19|108.69|109.21|108.71|109.27|108.77|109.19|108.69|8
1734083360000|2024-12-13 09:49:20|106.88|106.38|106.88|106.38|106.89|106.39|106.86|106.36|9
1734110120000|2024-12-13 17:15:20|109.22|108.72|109.2|108.7|109.22|108.72|109.2|108.7|5
1734083370000|2024-12-13 09:49:30|106.89|106.39|106.85|106.35|106.89|106.39|106.82|106.32|9
1734110130000|2024-12-13 17:15:30|109.19|108.69|109.26|108.76|109.27|108.77|109.17|108.67|15
1734083380000|2024-12-13 09:49:40|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|6
1734110140000|2024-12-13 17:15:40|109.24|108.74|109.16|108.66|109.24|108.74|109.16|108.66|12
1734083390000|2024-12-13 09:49:50|106.89|106.39|106.88|106.38|106.89|106.39|106.88|106.38|4
1734110150000|2024-12-13 17:15:50|109.14|108.64|109.14|108.64|109.19|108.69|109.12|108.62|12
1734083400000|2024-12-13 09:50:00|106.87|106.37|106.86|106.36|106.88|106.38|106.86|106.36|4
1734110160000|2024-12-13 17:16:00|109.15|108.65|108.98|108.48|109.15|108.65|108.97|108.47|19
1734083410000|2024-12-13 09:50:10|106.87|106.37|106.9|106.4|106.91|106.41|106.87|106.37|7
1734110170000|2024-12-13 17:16:10|108.97|108.47|108.84|108.34|108.97|108.47|108.84|108.34|16
1734083420000|2024-12-13 09:50:20|106.88|106.38|106.96|106.46|106.96|106.46|106.86|106.36|8
1734110180000|2024-12-13 17:16:20|108.86|108.36|108.89|108.39|108.99|108.49|108.86|108.36|18
1734083430000|2024-12-13 09:50:30|106.98|106.48|106.97|106.47|106.98|106.48|106.97|106.47|2
1734110190000|2024-12-13 17:16:30|108.9|108.4|108.86|108.36|108.97|108.47|108.86|108.36|20
1734083440000|2024-12-13 09:50:40|106.95|106.45|106.88|106.38|106.95|106.45|106.87|106.37|11
1734110200000|2024-12-13 17:16:40|108.85|108.35|108.78|108.28|108.85|108.35|108.75|108.25|15
1734083450000|2024-12-13 09:50:50|106.89|106.39|106.86|106.36|106.9|106.4|106.85|106.35|10
1734110210000|2024-12-13 17:16:50|108.79|108.29|108.85|108.35|108.9|108.4|108.79|108.29|16
1734083460000|2024-12-13 09:51:00|106.87|106.37|106.91|106.41|106.92|106.42|106.86|106.36|8
1734110220000|2024-12-13 17:17:00|108.84|108.34|108.72|108.22|108.84|108.34|108.72|108.22|13
1734083470000|2024-12-13 09:51:10|106.92|106.42|106.96|106.46|106.97|106.47|106.92|106.42|4
1734110230000|2024-12-13 17:17:10|108.7|108.2|108.85|108.35|108.89|108.39|108.7|108.2|19
1734083480000|2024-12-13 09:51:20|106.97|106.47|107.01|106.51|107.01|106.51|106.97|106.47|4
1734110240000|2024-12-13 17:17:20|108.84|108.34|108.7|108.2|108.84|108.34|108.69|108.19|12
1734083490000|2024-12-13 09:51:30|107|106.5|107.07|106.57|107.08|106.58|107|106.5|11
1734110250000|2024-12-13 17:17:30|108.69|108.19|108.78|108.28|108.78|108.28|108.67|108.17|12
1734083500000|2024-12-13 09:51:40|107.08|106.58|107.07|106.57|107.11|106.61|107.07|106.57|7
1734110260000|2024-12-13 17:17:40|108.77|108.27|108.67|108.17|108.77|108.27|108.67|108.17|12
1734083510000|2024-12-13 09:51:50|107.06|106.56|107.06|106.56|107.06|106.56|107.06|106.56|1
1734110270000|2024-12-13 17:17:50|108.66|108.16|108.57|108.07|108.66|108.16|108.56|108.06|13
1734083520000|2024-12-13 09:52:00|107.05|106.55|107.01|106.51|107.05|106.55|107|106.5|11
1734110280000|2024-12-13 17:18:00|108.56|108.06|108.57|108.07|108.57|108.07|108.52|108.02|16
1734083530000|2024-12-13 09:52:10|107|106.5|106.98|106.48|107|106.5|106.97|106.47|4
1734110290000|2024-12-13 17:18:10|108.54|108.04|108.47|107.97|108.54|108.04|108.38|107.88|24
1734083540000|2024-12-13 09:52:20|106.99|106.49|107.04|106.54|107.04|106.54|106.99|106.49|5
1734110300000|2024-12-13 17:18:20|108.46|107.96|108.39|107.89|108.48|107.98|108.39|107.89|15
1734083550000|2024-12-13 09:52:30|106.99|106.49|107|106.5|107.01|106.51|106.99|106.49|4
1734110310000|2024-12-13 17:18:30|108.38|107.88|108.42|107.92|108.44|107.94|108.37|107.87|11
1734083560000|2024-12-13 09:52:40|106.99|106.49|106.97|106.47|106.99|106.49|106.97|106.47|3
1734110320000|2024-12-13 17:18:40|108.41|107.91|108.41|107.91|108.42|107.92|108.38|107.88|12
1734083570000|2024-12-13 09:52:50|106.96|106.46|106.96|106.46|106.96|106.46|106.96|106.46|1
1734110330000|2024-12-13 17:18:50|108.4|107.9|108.51|108.01|108.57|108.07|108.4|107.9|22
1734083580000|2024-12-13 09:53:00|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|2
1734110340000|2024-12-13 17:19:00|108.52|108.02|108.5|108|108.52|108.02|108.48|107.98|13
1734083590000|2024-12-13 09:53:10|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734110350000|2024-12-13 17:19:10|108.51|108.01|108.52|108.02|108.59|108.09|108.51|108.01|17
1734083600000|2024-12-13 09:53:20|106.96|106.46|106.95|106.45|107.01|106.51|106.95|106.45|9
1734110360000|2024-12-13 17:19:20|108.51|108.01|108.66|108.16|108.67|108.17|108.5|108|19
1734083610000|2024-12-13 09:53:30|106.96|106.46|106.97|106.47|106.99|106.49|106.96|106.46|4
1734110370000|2024-12-13 17:19:30|108.68|108.18|108.71|108.21|108.76|108.26|108.67|108.17|16
1734083620000|2024-12-13 09:53:40|106.98|106.48|106.98|106.48|107|106.5|106.98|106.48|5
1734110380000|2024-12-13 17:19:40|108.69|108.19|108.71|108.21|108.71|108.21|108.68|108.18|13
1734083630000|2024-12-13 09:53:50|106.97|106.47|106.91|106.41|106.97|106.47|106.88|106.38|5
1734110390000|2024-12-13 17:19:50|108.72|108.22|108.77|108.27|108.79|108.29|108.72|108.22|9
1734083640000|2024-12-13 09:54:00|106.89|106.39|106.96|106.46|106.96|106.46|106.89|106.39|5
1734110400000|2024-12-13 17:20:00|108.78|108.28|108.74|108.24|108.79|108.29|108.74|108.24|10
1734083650000|2024-12-13 09:54:10|106.97|106.47|106.96|106.46|106.97|106.47|106.96|106.46|4
1734110410000|2024-12-13 17:20:10|108.73|108.23|108.75|108.25|108.78|108.28|108.71|108.21|15
1734083660000|2024-12-13 09:54:20|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|2
1734110420000|2024-12-13 17:20:20|108.74|108.24|108.79|108.29|108.8|108.3|108.69|108.19|14
1734083670000|2024-12-13 09:54:30|106.97|106.47|107|106.5|107|106.5|106.97|106.47|3
1734110430000|2024-12-13 17:20:30|108.8|108.3|108.82|108.32|108.82|108.32|108.79|108.29|7
1734083680000|2024-12-13 09:54:40|106.99|106.49|107.01|106.51|107.01|106.51|106.99|106.49|4
1734110440000|2024-12-13 17:20:40|108.8|108.3|108.83|108.33|108.84|108.34|108.75|108.25|9
1734083700000|2024-12-13 09:55:00|107.04|106.54|107.07|106.57|107.07|106.57|107.04|106.54|6
1734110450000|2024-12-13 17:20:50|108.82|108.32|108.83|108.33|108.83|108.33|108.74|108.24|17
1734083710000|2024-12-13 09:55:10|107.05|106.55|106.97|106.47|107.05|106.55|106.97|106.47|8
1734110460000|2024-12-13 17:21:00|108.84|108.34|108.9|108.4|108.92|108.42|108.83|108.33|11
1734083720000|2024-12-13 09:55:20|106.96|106.46|106.97|106.47|106.98|106.48|106.88|106.38|12
1734110470000|2024-12-13 17:21:10|108.91|108.41|108.91|108.41|108.99|108.49|108.9|108.4|14
1734083730000|2024-12-13 09:55:30|106.98|106.48|107|106.5|107|106.5|106.98|106.48|2
1734110480000|2024-12-13 17:21:20|108.9|108.4|108.97|108.47|108.97|108.47|108.87|108.37|15
1734083740000|2024-12-13 09:55:40|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|4
1734110490000|2024-12-13 17:21:30|108.98|108.48|108.92|108.42|108.98|108.48|108.91|108.41|11
1734083750000|2024-12-13 09:55:50|106.95|106.45|106.96|106.46|106.97|106.47|106.94|106.44|7
1734110500000|2024-12-13 17:21:40|108.93|108.43|108.92|108.42|108.93|108.43|108.91|108.41|6
1734083760000|2024-12-13 09:56:00|106.97|106.47|106.99|106.49|107.01|106.51|106.97|106.47|7
1734110510000|2024-12-13 17:21:50|108.91|108.41|109|108.5|109|108.5|108.91|108.41|7
1734083770000|2024-12-13 09:56:10|106.96|106.46|106.97|106.47|106.97|106.47|106.94|106.44|5
1734110520000|2024-12-13 17:22:00|108.98|108.48|108.91|108.41|109.01|108.51|108.91|108.41|10
1734083780000|2024-12-13 09:56:20|106.98|106.48|106.98|106.48|106.98|106.48|106.98|106.48|1
1734110530000|2024-12-13 17:22:10|108.9|108.4|108.95|108.45|108.99|108.49|108.9|108.4|14
1734083800000|2024-12-13 09:56:40|106.99|106.49|107|106.5|107|106.5|106.99|106.49|6
1734110540000|2024-12-13 17:22:20|108.94|108.44|108.91|108.41|108.94|108.44|108.89|108.39|12
1734083810000|2024-12-13 09:56:50|106.99|106.49|107.06|106.56|107.06|106.56|106.99|106.49|5
1734110550000|2024-12-13 17:22:30|108.92|108.42|109.11|108.61|109.11|108.61|108.92|108.42|13
1734083820000|2024-12-13 09:57:00|107.01|106.51|107.03|106.53|107.03|106.53|107.01|106.51|5
1734110560000|2024-12-13 17:22:40|109.1|108.6|109.03|108.53|109.12|108.62|109.02|108.52|14
1734110570000|2024-12-13 17:22:50|109.04|108.54|109|108.5|109.09|108.59|109|108.5|11
1734083830000|2024-12-13 09:57:10|107.02|106.52|106.97|106.47|107.02|106.52|106.97|106.47|5
1734110580000|2024-12-13 17:23:00|108.99|108.49|109.11|108.61|109.11|108.61|108.98|108.48|20
1734083840000|2024-12-13 09:57:20|106.98|106.48|107|106.5|107|106.5|106.98|106.48|5
1734110590000|2024-12-13 17:23:10|109.1|108.6|109.06|108.56|109.1|108.6|109.01|108.51|9
1734110600000|2024-12-13 17:23:20|109.07|108.57|109.21|108.71|109.21|108.71|109.07|108.57|15
1734083850000|2024-12-13 09:57:30|107.02|106.52|107|106.5|107.03|106.53|107|106.5|6
1734110610000|2024-12-13 17:23:30|109.22|108.72|109.21|108.71|109.29|108.79|109.19|108.69|19
1734110620000|2024-12-13 17:23:40|109.19|108.69|109.26|108.76|109.27|108.77|109.19|108.69|11
1734083860000|2024-12-13 09:57:40|106.99|106.49|107|106.5|107|106.5|106.99|106.49|6
1734110630000|2024-12-13 17:23:50|109.23|108.73|109.18|108.68|109.24|108.74|109.18|108.68|13
1734083870000|2024-12-13 09:57:50|106.99|106.49|107|106.5|107|106.5|106.99|106.49|2
1734110640000|2024-12-13 17:24:00|109.17|108.67|109.03|108.53|109.17|108.67|109|108.5|17
1734110650000|2024-12-13 17:24:10|109.09|108.59|109.1|108.6|109.18|108.68|109.09|108.59|18
1734083880000|2024-12-13 09:58:00|107.05|106.55|107.06|106.56|107.06|106.56|107.05|106.55|4
1734110660000|2024-12-13 17:24:20|109.09|108.59|109.02|108.52|109.09|108.59|109.01|108.51|14
1734110670000|2024-12-13 17:24:30|109.01|108.51|109.08|108.58|109.1|108.6|109.01|108.51|16
1734083890000|2024-12-13 09:58:10|107.07|106.57|107.11|106.61|107.11|106.61|107.07|106.57|7
1734110680000|2024-12-13 17:24:40|109.09|108.59|109.1|108.6|109.1|108.6|109.09|108.59|4
1734083900000|2024-12-13 09:58:20|107.1|106.6|107.11|106.61|107.11|106.61|107.08|106.58|5
1734110690000|2024-12-13 17:24:50|109.11|108.61|109.08|108.58|109.11|108.61|109.08|108.58|6
1734110700000|2024-12-13 17:25:00|109.1|108.6|109.1|108.6|109.19|108.69|109.1|108.6|16
1734083910000|2024-12-13 09:58:30|107.12|106.62|107.17|106.67|107.18|106.68|107.12|106.62|6
1734110710000|2024-12-13 17:25:10|109.09|108.59|109.11|108.61|109.13|108.63|109.09|108.59|15
1734110720000|2024-12-13 17:25:20|109.13|108.63|109.33|108.83|109.33|108.83|109.12|108.62|13
1734083920000|2024-12-13 09:58:40|107.19|106.69|107.22|106.72|107.22|106.72|107.19|106.69|6
1734110730000|2024-12-13 17:25:30|109.32|108.82|109.3|108.8|109.32|108.82|109.24|108.74|12
1734083930000|2024-12-13 09:58:50|107.21|106.71|107.12|106.62|107.21|106.71|107.11|106.61|8
1734110740000|2024-12-13 17:25:40|109.29|108.79|109.26|108.76|109.3|108.8|109.26|108.76|7
1734110750000|2024-12-13 17:25:50|109.27|108.77|109.13|108.63|109.3|108.8|109.12|108.62|17
1734083940000|2024-12-13 09:59:00|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|2
1734110760000|2024-12-13 17:26:00|109.14|108.64|109.11|108.61|109.14|108.64|109.09|108.59|10
1734110770000|2024-12-13 17:26:10|109.15|108.65|109.22|108.72|109.26|108.76|109.15|108.65|18
1734083950000|2024-12-13 09:59:10|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734110780000|2024-12-13 17:26:20|109.23|108.73|109.23|108.73|109.24|108.74|109.22|108.72|6
1734110790000|2024-12-13 17:26:30|109.22|108.72|109.34|108.84|109.35|108.85|109.21|108.71|16
1734083960000|2024-12-13 09:59:20|107.09|106.59|107.09|106.59|107.09|106.59|107.08|106.58|3
1734110800000|2024-12-13 17:26:40|109.35|108.85|109.41|108.91|109.42|108.92|109.34|108.84|15
1734083970000|2024-12-13 09:59:30|107.08|106.58|107.02|106.52|107.08|106.58|106.99|106.49|7
1734110810000|2024-12-13 17:26:50|109.4|108.9|109.33|108.83|109.41|108.91|109.31|108.81|12
1734110820000|2024-12-13 17:27:00|109.34|108.84|109.4|108.9|109.41|108.91|109.33|108.83|11
1734083980000|2024-12-13 09:59:40|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734110830000|2024-12-13 17:27:10|109.39|108.89|109.33|108.83|109.43|108.93|109.33|108.83|13
1734084000000|2024-12-13 10:00:00|107.03|106.53|107.07|106.57|107.07|106.57|107.01|106.51|7
1734110840000|2024-12-13 17:27:20|109.35|108.85|109.41|108.91|109.41|108.91|109.35|108.85|7
1734110850000|2024-12-13 17:27:30|109.42|108.92|109.35|108.85|109.42|108.92|109.33|108.83|10
1734084010000|2024-12-13 10:00:10|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|5
1734110860000|2024-12-13 17:27:40|109.39|108.89|109.42|108.92|109.44|108.94|109.39|108.89|14
1734110870000|2024-12-13 17:27:50|109.43|108.93|109.47|108.97|109.5|109|109.41|108.91|19
1734084030000|2024-12-13 10:00:30|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734110880000|2024-12-13 17:28:00|109.45|108.95|109.39|108.89|109.46|108.96|109.38|108.88|11
1734084040000|2024-12-13 10:00:40|107.02|106.52|107.04|106.54|107.04|106.54|107.02|106.52|2
1734110890000|2024-12-13 17:28:10|109.38|108.88|109.41|108.91|109.43|108.93|109.33|108.83|15
1734110900000|2024-12-13 17:28:20|109.4|108.9|109.39|108.89|109.41|108.91|109.39|108.89|5
1734084050000|2024-12-13 10:00:50|107.05|106.55|107.09|106.59|107.1|106.6|107.05|106.55|9
1734110910000|2024-12-13 17:28:30|109.4|108.9|109.42|108.92|109.48|108.98|109.4|108.9|10
1734084060000|2024-12-13 10:01:00|107.07|106.57|106.96|106.46|107.08|106.58|106.96|106.46|11
1734110920000|2024-12-13 17:28:40|109.41|108.91|109.49|108.99|109.49|108.99|109.4|108.9|13
1734084070000|2024-12-13 10:01:10|106.95|106.45|106.91|106.41|106.95|106.45|106.88|106.38|9
1734110930000|2024-12-13 17:28:50|109.48|108.98|109.43|108.93|109.48|108.98|109.42|108.92|9
1734084080000|2024-12-13 10:01:20|106.95|106.45|106.94|106.44|106.96|106.46|106.92|106.42|5
1734110940000|2024-12-13 17:29:00|109.48|108.98|109.48|108.98|109.48|108.98|109.48|108.98|1
1734084090000|2024-12-13 10:01:30|106.95|106.45|106.98|106.48|107|106.5|106.94|106.44|7
1734110950000|2024-12-13 17:29:10|109.49|108.99|109.53|109.03|109.53|109.03|109.48|108.98|6
1734084100000|2024-12-13 10:01:40|106.99|106.49|106.99|106.49|106.99|106.49|106.98|106.48|3
1734110960000|2024-12-13 17:29:20|109.52|109.02|109.54|109.04|109.55|109.05|109.5|109|11
1734084110000|2024-12-13 10:01:50|106.98|106.48|107|106.5|107|106.5|106.91|106.41|11
1734110970000|2024-12-13 17:29:30|109.55|109.05|109.53|109.03|109.55|109.05|109.53|109.03|4
1734084120000|2024-12-13 10:02:00|107.01|106.51|106.99|106.49|107.01|106.51|106.98|106.48|5
1734110980000|2024-12-13 17:29:40|109.54|109.04|109.5|109|109.54|109.04|109.49|108.99|9
1734084130000|2024-12-13 10:02:10|107|106.5|106.96|106.46|107|106.5|106.95|106.45|9
1734110990000|2024-12-13 17:29:50|109.49|108.99|109.49|108.99|109.5|109|109.49|108.99|3
1734084140000|2024-12-13 10:02:20|106.97|106.47|106.93|106.43|107.01|106.51|106.92|106.42|11
1734111000000|2024-12-13 17:30:00|109.48|108.98|109.43|108.93|109.48|108.98|109.41|108.91|12
1734084150000|2024-12-13 10:02:30|106.94|106.44|106.93|106.43|106.96|106.46|106.93|106.43|5
1734111010000|2024-12-13 17:30:10|109.42|108.92|109.44|108.94|109.47|108.97|109.4|108.9|15
1734084170000|2024-12-13 10:02:50|106.94|106.44|106.97|106.47|106.98|106.48|106.94|106.44|4
1734111020000|2024-12-13 17:30:20|109.43|108.93|109.34|108.84|109.43|108.93|109.34|108.84|14
1734084180000|2024-12-13 10:03:00|106.98|106.48|107.08|106.58|107.08|106.58|106.98|106.48|9
1734111030000|2024-12-13 17:30:30|109.33|108.83|109.4|108.9|109.4|108.9|109.33|108.83|10
1734084190000|2024-12-13 10:03:10|107.07|106.57|107.01|106.51|107.07|106.57|107|106.5|6
1734111040000|2024-12-13 17:30:40|109.39|108.89|109.31|108.81|109.4|108.9|109.31|108.81|12
1734084200000|2024-12-13 10:03:20|107|106.5|106.99|106.49|107|106.5|106.98|106.48|7
1734111050000|2024-12-13 17:30:50|109.29|108.79|109.29|108.79|109.3|108.8|109.22|108.72|12
1734111060000|2024-12-13 17:31:00|109.3|108.8|109.32|108.82|109.35|108.85|109.3|108.8|11
1734084210000|2024-12-13 10:03:30|107.02|106.52|107.05|106.55|107.05|106.55|107.01|106.51|5
1734111070000|2024-12-13 17:31:10|109.33|108.83|109.34|108.84|109.38|108.88|109.32|108.82|18
1734084220000|2024-12-13 10:03:40|107.06|106.56|107.14|106.64|107.14|106.64|107.06|106.56|10
1734111080000|2024-12-13 17:31:20|109.37|108.87|109.49|108.99|109.5|109|109.37|108.87|15
1734084230000|2024-12-13 10:03:50|107.15|106.65|107.13|106.63|107.15|106.65|107.13|106.63|3
1734111090000|2024-12-13 17:31:30|109.45|108.95|109.39|108.89|109.48|108.98|109.34|108.84|22
1734084240000|2024-12-13 10:04:00|107.11|106.61|107.05|106.55|107.12|106.62|107.03|106.53|8
1734111100000|2024-12-13 17:31:40|109.4|108.9|109.29|108.79|109.44|108.94|109.29|108.79|18
1734084250000|2024-12-13 10:04:10|107.06|106.56|107.03|106.53|107.06|106.56|107.01|106.51|6
1734111110000|2024-12-13 17:31:50|109.28|108.78|109.14|108.64|109.28|108.78|109.14|108.64|11
1734084260000|2024-12-13 10:04:20|107.01|106.51|107.07|106.57|107.07|106.57|107.01|106.51|14
1734111120000|2024-12-13 17:32:00|109.1|108.6|109.07|108.57|109.1|108.6|108.98|108.48|21
1734084270000|2024-12-13 10:04:30|107.06|106.56|107.04|106.54|107.06|106.56|107.04|106.54|2
1734111130000|2024-12-13 17:32:10|109.03|108.53|108.99|108.49|109.1|108.6|108.99|108.49|17
1734084290000|2024-12-13 10:04:50|107.05|106.55|107.09|106.59|107.1|106.6|107.04|106.54|7
1734111140000|2024-12-13 17:32:20|108.98|108.48|108.89|108.39|109.02|108.52|108.89|108.39|19
1734084300000|2024-12-13 10:05:00|107.1|106.6|107.11|106.61|107.11|106.61|107.09|106.59|5
1734111150000|2024-12-13 17:32:30|108.91|108.41|108.72|108.22|108.93|108.43|108.72|108.22|21
1734084310000|2024-12-13 10:05:10|107.12|106.62|107.2|106.7|107.2|106.7|107.11|106.61|10
1734111160000|2024-12-13 17:32:40|108.7|108.2|108.71|108.21|108.71|108.21|108.64|108.14|20
1734084320000|2024-12-13 10:05:20|107.21|106.71|107.28|106.78|107.28|106.78|107.2|106.7|6
1734111170000|2024-12-13 17:32:50|108.7|108.2|108.69|108.19|108.79|108.29|108.69|108.19|16
1734084330000|2024-12-13 10:05:30|107.27|106.77|107.31|106.81|107.31|106.81|107.27|106.77|5
1734111180000|2024-12-13 17:33:00|108.68|108.18|108.58|108.08|108.68|108.18|108.54|108.04|12
1734084340000|2024-12-13 10:05:40|107.3|106.8|107.25|106.75|107.3|106.8|107.21|106.71|10
1734111190000|2024-12-13 17:33:10|108.56|108.06|108.39|107.89|108.57|108.07|108.39|107.89|19
1734084350000|2024-12-13 10:05:50|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|2
1734111200000|2024-12-13 17:33:20|108.4|107.9|108.41|107.91|108.49|107.99|108.37|107.87|18
1734084360000|2024-12-13 10:06:00|107.27|106.77|107.26|106.76|107.28|106.78|107.26|106.76|4
1734111210000|2024-12-13 17:33:30|108.42|107.92|108.45|107.95|108.46|107.96|108.38|107.88|18
1734084370000|2024-12-13 10:06:10|107.25|106.75|107.19|106.69|107.25|106.75|107.18|106.68|7
1734111220000|2024-12-13 17:33:40|108.44|107.94|108.45|107.95|108.5|108|108.41|107.91|21
1734084380000|2024-12-13 10:06:20|107.2|106.7|107.2|106.7|107.2|106.7|107.19|106.69|7
1734111230000|2024-12-13 17:33:50|108.44|107.94|108.41|107.91|108.49|107.99|108.41|107.91|12
1734084390000|2024-12-13 10:06:30|107.21|106.71|107.18|106.68|107.27|106.77|107.18|106.68|11
1734111240000|2024-12-13 17:34:00|108.4|107.9|108.41|107.91|108.41|107.91|108.36|107.86|14
1734084400000|2024-12-13 10:06:40|107.17|106.67|107.13|106.63|107.18|106.68|107.13|106.63|5
1734111250000|2024-12-13 17:34:10|108.42|107.92|108.33|107.83|108.42|107.92|108.32|107.82|12
1734084410000|2024-12-13 10:06:50|107.14|106.64|107.19|106.69|107.19|106.69|107.14|106.64|12
1734111260000|2024-12-13 17:34:20|108.35|107.85|108.38|107.88|108.4|107.9|108.35|107.85|6
1734084420000|2024-12-13 10:07:00|107.2|106.7|107.2|106.7|107.21|106.71|107.2|106.7|3
1734111270000|2024-12-13 17:34:30|108.37|107.87|108.4|107.9|108.4|107.9|108.33|107.83|10
1734111280000|2024-12-13 17:34:40|108.41|107.91|108.42|107.92|108.48|107.98|108.39|107.89|12
1734084430000|2024-12-13 10:07:10|107.19|106.69|107.18|106.68|107.19|106.69|107.18|106.68|2
1734111290000|2024-12-13 17:34:50|108.43|107.93|108.34|107.84|108.46|107.96|108.34|107.84|14
1734084440000|2024-12-13 10:07:20|107.19|106.69|107.13|106.63|107.19|106.69|107.12|106.62|7
1734111300000|2024-12-13 17:35:00|108.35|107.85|108.62|108.12|108.63|108.13|108.34|107.84|20
1734084450000|2024-12-13 10:07:30|107.14|106.64|107.17|106.67|107.17|106.67|107.14|106.64|2
1734111310000|2024-12-13 17:35:10|108.61|108.11|108.58|108.08|108.61|108.11|108.53|108.03|19
1734084460000|2024-12-13 10:07:40|107.16|106.66|107.21|106.71|107.21|106.71|107.16|106.66|6
1734111320000|2024-12-13 17:35:20|108.57|108.07|108.62|108.12|108.63|108.13|108.53|108.03|15
1734084470000|2024-12-13 10:07:50|107.2|106.7|107.19|106.69|107.22|106.72|107.19|106.69|8
1734111330000|2024-12-13 17:35:30|108.63|108.13|108.64|108.14|108.64|108.14|108.59|108.09|9
1734084490000|2024-12-13 10:08:10|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734111340000|2024-12-13 17:35:40|108.62|108.12|108.51|108.01|108.62|108.12|108.51|108.01|8
1734084500000|2024-12-13 10:08:20|107.17|106.67|107.17|106.67|107.18|106.68|107.08|106.58|12
1734111350000|2024-12-13 17:35:50|108.5|108|108.52|108.02|108.52|108.02|108.44|107.94|12
1734084510000|2024-12-13 10:08:30|107.19|106.69|107.18|106.68|107.2|106.7|107.17|106.67|6
1734111360000|2024-12-13 17:36:00|108.51|108.01|108.17|107.67|108.51|108.01|108.17|107.67|22
1734084520000|2024-12-13 10:08:40|107.21|106.71|107.17|106.67|107.21|106.71|107.17|106.67|5
1734111370000|2024-12-13 17:36:10|108.18|107.68|108.21|107.71|108.22|107.72|108.17|107.67|19
1734084530000|2024-12-13 10:08:50|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734111380000|2024-12-13 17:36:20|108.23|107.73|108.33|107.83|108.33|107.83|108.23|107.73|12
1734084540000|2024-12-13 10:09:00|107.2|106.7|107.19|106.69|107.2|106.7|107.19|106.69|2
1734111390000|2024-12-13 17:36:30|108.34|107.84|108.38|107.88|108.38|107.88|108.31|107.81|13
1734084550000|2024-12-13 10:09:10|107.18|106.68|107.14|106.64|107.18|106.68|107.14|106.64|4
1734111400000|2024-12-13 17:36:40|108.39|107.89|108.33|107.83|108.41|107.91|108.33|107.83|16
1734084560000|2024-12-13 10:09:20|107.16|106.66|107.18|106.68|107.18|106.68|107.16|106.66|3
1734111410000|2024-12-13 17:36:50|108.32|107.82|108.32|107.82|108.39|107.89|108.32|107.82|7
1734084570000|2024-12-13 10:09:30|107.17|106.67|107.19|106.69|107.2|106.7|107.17|106.67|4
1734111420000|2024-12-13 17:37:00|108.33|107.83|108.41|107.91|108.41|107.91|108.29|107.79|13
1734084580000|2024-12-13 10:09:40|107.18|106.68|107.22|106.72|107.23|106.73|107.17|106.67|8
1734111430000|2024-12-13 17:37:10|108.39|107.89|108.35|107.85|108.42|107.92|108.34|107.84|15
1734084590000|2024-12-13 10:09:50|107.23|106.73|107.22|106.72|107.24|106.74|107.22|106.72|5
1734111440000|2024-12-13 17:37:20|108.34|107.84|108.31|107.81|108.34|107.84|108.29|107.79|10
1734084600000|2024-12-13 10:10:00|107.24|106.74|107.2|106.7|107.24|106.74|107.2|106.7|5
1734111450000|2024-12-13 17:37:30|108.3|107.8|108.32|107.82|108.34|107.84|108.3|107.8|12
1734084610000|2024-12-13 10:10:10|107.21|106.71|107.18|106.68|107.21|106.71|107.17|106.67|8
1734111460000|2024-12-13 17:37:40|108.31|107.81|108.29|107.79|108.35|107.85|108.29|107.79|10
1734084620000|2024-12-13 10:10:20|107.19|106.69|107.17|106.67|107.19|106.69|107.16|106.66|5
1734111470000|2024-12-13 17:37:50|108.3|107.8|108.35|107.85|108.35|107.85|108.29|107.79|8
1734111480000|2024-12-13 17:38:00|108.34|107.84|108.31|107.81|108.34|107.84|108.23|107.73|14
1734084630000|2024-12-13 10:10:30|107.15|106.65|107.18|106.68|107.18|106.68|107.12|106.62|8
1734111490000|2024-12-13 17:38:10|108.3|107.8|108.34|107.84|108.35|107.85|108.3|107.8|18
1734084640000|2024-12-13 10:10:40|107.19|106.69|107.2|106.7|107.24|106.74|107.19|106.69|8
1734111500000|2024-12-13 17:38:20|108.35|107.85|108.34|107.84|108.35|107.85|108.32|107.82|10
1734084650000|2024-12-13 10:10:50|107.19|106.69|107.17|106.67|107.19|106.69|107.17|106.67|3
1734111510000|2024-12-13 17:38:30|108.35|107.85|108.51|108.01|108.52|108.02|108.35|107.85|19
1734084660000|2024-12-13 10:11:00|107.16|106.66|107.16|106.66|107.16|106.66|107.16|106.66|1
1734111520000|2024-12-13 17:38:40|108.5|108|108.53|108.03|108.58|108.08|108.5|108|19
1734084670000|2024-12-13 10:11:10|107.17|106.67|107.17|106.67|107.17|106.67|107.16|106.66|3
1734111530000|2024-12-13 17:38:50|108.54|108.04|108.88|108.38|108.88|108.38|108.54|108.04|18
1734084680000|2024-12-13 10:11:20|107.16|106.66|107.15|106.65|107.17|106.67|107.11|106.61|7
1734111540000|2024-12-13 17:39:00|108.89|108.39|108.8|108.3|108.92|108.42|108.8|108.3|24
1734084690000|2024-12-13 10:11:30|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|3
1734111550000|2024-12-13 17:39:10|108.79|108.29|108.71|108.21|108.79|108.29|108.71|108.21|19
1734084700000|2024-12-13 10:11:40|107.17|106.67|107.13|106.63|107.17|106.67|107.12|106.62|5
1734111560000|2024-12-13 17:39:20|108.73|108.23|108.78|108.28|108.79|108.29|108.72|108.22|13
1734084710000|2024-12-13 10:11:50|107.12|106.62|107.09|106.59|107.12|106.62|107.08|106.58|5
1734111570000|2024-12-13 17:39:30|108.74|108.24|108.63|108.13|108.74|108.24|108.6|108.1|15
1734084720000|2024-12-13 10:12:00|107.08|106.58|107.16|106.66|107.16|106.66|107.08|106.58|10
1734111580000|2024-12-13 17:39:40|108.62|108.12|108.7|108.2|108.71|108.21|108.58|108.08|15
1734111590000|2024-12-13 17:39:50|108.71|108.21|108.67|108.17|108.71|108.21|108.67|108.17|7
1734084730000|2024-12-13 10:12:10|107.15|106.65|107.07|106.57|107.15|106.65|107.07|106.57|8
1734111600000|2024-12-13 17:40:00|108.68|108.18|108.59|108.09|108.68|108.18|108.58|108.08|21
1734084740000|2024-12-13 10:12:20|107.09|106.59|107.12|106.62|107.12|106.62|107.09|106.59|4
1734111610000|2024-12-13 17:40:10|108.6|108.1|108.42|107.92|108.6|108.1|108.41|107.91|17
1734084750000|2024-12-13 10:12:30|107.13|106.63|107.2|106.7|107.2|106.7|107.13|106.63|8
1734111620000|2024-12-13 17:40:20|108.41|107.91|108.56|108.06|108.58|108.08|108.41|107.91|15
1734084760000|2024-12-13 10:12:40|107.19|106.69|107.2|106.7|107.21|106.71|107.19|106.69|4
1734111630000|2024-12-13 17:40:30|108.53|108.03|108.58|108.08|108.58|108.08|108.47|107.97|14
1734084770000|2024-12-13 10:12:50|107.17|106.67|107.2|106.7|107.2|106.7|107.16|106.66|6
1734111640000|2024-12-13 17:40:40|108.57|108.07|108.59|108.09|108.61|108.11|108.54|108.04|18
1734084780000|2024-12-13 10:13:00|107.21|106.71|107.2|106.7|107.27|106.77|107.2|106.7|8
1734111650000|2024-12-13 17:40:50|108.58|108.08|108.49|107.99|108.59|108.09|108.48|107.98|12
1734084790000|2024-12-13 10:13:10|107.21|106.71|107.22|106.72|107.23|106.73|107.21|106.71|3
1734111660000|2024-12-13 17:41:00|108.41|107.91|108.51|108.01|108.54|108.04|108.38|107.88|22
1734084800000|2024-12-13 10:13:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|4
1734111670000|2024-12-13 17:41:10|108.52|108.02|108.49|107.99|108.58|108.08|108.49|107.99|13
1734111680000|2024-12-13 17:41:20|108.46|107.96|108.63|108.13|108.63|108.13|108.46|107.96|15
1734084810000|2024-12-13 10:13:30|107.25|106.75|107.29|106.79|107.29|106.79|107.25|106.75|3
1734111690000|2024-12-13 17:41:30|108.64|108.14|108.67|108.17|108.67|108.17|108.62|108.12|11
1734084820000|2024-12-13 10:13:40|107.3|106.8|107.26|106.76|107.31|106.81|107.26|106.76|8
1734111700000|2024-12-13 17:41:40|108.68|108.18|108.71|108.21|108.71|108.21|108.65|108.15|17
1734111710000|2024-12-13 17:41:50|108.72|108.22|108.79|108.29|108.8|108.3|108.72|108.22|13
1734084830000|2024-12-13 10:13:50|107.25|106.75|107.27|106.77|107.3|106.8|107.25|106.75|6
1734111720000|2024-12-13 17:42:00|108.8|108.3|108.83|108.33|108.83|108.33|108.78|108.28|8
1734084840000|2024-12-13 10:14:00|107.28|106.78|107.3|106.8|107.31|106.81|107.27|106.77|8
1734111730000|2024-12-13 17:42:10|108.82|108.32|108.92|108.42|108.92|108.42|108.82|108.32|12
1734084850000|2024-12-13 10:14:10|107.31|106.81|107.3|106.8|107.31|106.81|107.3|106.8|4
1734111740000|2024-12-13 17:42:20|108.93|108.43|108.91|108.41|108.97|108.47|108.9|108.4|13
1734084860000|2024-12-13 10:14:20|107.29|106.79|107.22|106.72|107.29|106.79|107.22|106.72|8
1734111750000|2024-12-13 17:42:30|108.9|108.4|109.01|108.51|109.01|108.51|108.9|108.4|12
1734084870000|2024-12-13 10:14:30|107.21|106.71|107.21|106.71|107.21|106.71|107.21|106.71|1
1734111760000|2024-12-13 17:42:40|109|108.5|108.96|108.46|109.01|108.51|108.95|108.45|8
1734084900000|2024-12-13 10:15:00|107.21|106.71|107.2|106.7|107.22|106.72|107.19|106.69|7
1734111770000|2024-12-13 17:42:50|108.94|108.44|108.8|108.3|108.95|108.45|108.8|108.3|10
1734084910000|2024-12-13 10:15:10|107.17|106.67|107.09|106.59|107.17|106.67|107.09|106.59|5
1734111780000|2024-12-13 17:43:00|108.84|108.34|108.91|108.41|108.96|108.46|108.84|108.34|17
1734084920000|2024-12-13 10:15:20|107.1|106.6|107.03|106.53|107.1|106.6|107.03|106.53|6
1734111790000|2024-12-13 17:43:10|108.9|108.4|108.89|108.39|108.95|108.45|108.89|108.39|13
1734084930000|2024-12-13 10:15:30|107.02|106.52|107.01|106.51|107.02|106.52|107.01|106.51|4
1734111800000|2024-12-13 17:43:20|108.88|108.38|108.9|108.4|108.9|108.4|108.87|108.37|6
1734084940000|2024-12-13 10:15:40|106.96|106.46|106.83|106.33|106.96|106.46|106.83|106.33|8
1734111810000|2024-12-13 17:43:30|108.88|108.38|108.9|108.4|108.92|108.42|108.88|108.38|11
1734084950000|2024-12-13 10:15:50|106.84|106.34|106.82|106.32|106.84|106.34|106.82|106.32|5
1734111820000|2024-12-13 17:43:40|108.91|108.41|108.81|108.31|108.91|108.41|108.81|108.31|14
1734084960000|2024-12-13 10:16:00|106.8|106.3|106.69|106.19|106.8|106.3|106.68|106.18|7
1734111830000|2024-12-13 17:43:50|108.8|108.3|108.87|108.37|108.87|108.37|108.78|108.28|12
1734084970000|2024-12-13 10:16:10|106.7|106.2|106.78|106.28|106.78|106.28|106.7|106.2|4
1734111840000|2024-12-13 17:44:00|108.86|108.36|108.88|108.38|108.9|108.4|108.85|108.35|12
1734084980000|2024-12-13 10:16:20|106.79|106.29|106.77|106.27|106.8|106.3|106.77|106.27|9
1734111850000|2024-12-13 17:44:10|108.91|108.41|109|108.5|109|108.5|108.91|108.41|13
1734084990000|2024-12-13 10:16:30|106.78|106.28|106.89|106.39|106.9|106.4|106.78|106.28|12
1734111860000|2024-12-13 17:44:20|108.99|108.49|109|108.5|109.01|108.51|108.96|108.46|10
1734085000000|2024-12-13 10:16:40|106.9|106.4|106.82|106.32|106.9|106.4|106.81|106.31|5
1734111870000|2024-12-13 17:44:30|108.99|108.49|109|108.5|109|108.5|108.98|108.48|4
1734085010000|2024-12-13 10:16:50|106.81|106.31|106.83|106.33|106.83|106.33|106.81|106.31|3
1734111880000|2024-12-13 17:44:40|108.99|108.49|109|108.5|109|108.5|108.96|108.46|7
1734085020000|2024-12-13 10:17:00|106.84|106.34|106.91|106.41|106.91|106.41|106.84|106.34|6
1734111890000|2024-12-13 17:44:50|108.99|108.49|109|108.5|109|108.5|108.98|108.48|3
1734085030000|2024-12-13 10:17:10|106.92|106.42|106.89|106.39|106.92|106.42|106.89|106.39|2
1734111900000|2024-12-13 17:45:00|108.99|108.49|108.98|108.48|109|108.5|108.91|108.41|17
1734085040000|2024-12-13 10:17:20|106.88|106.38|106.85|106.35|106.88|106.38|106.85|106.35|4
1734111910000|2024-12-13 17:45:10|108.99|108.49|108.98|108.48|108.99|108.49|108.9|108.4|14
1734085050000|2024-12-13 10:17:30|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|4
1734111920000|2024-12-13 17:45:20|108.99|108.49|108.93|108.43|109.01|108.51|108.9|108.4|22
1734111930000|2024-12-13 17:45:30|108.92|108.42|108.87|108.37|108.94|108.44|108.87|108.37|13
1734085060000|2024-12-13 10:17:40|106.84|106.34|106.83|106.33|106.84|106.34|106.83|106.33|2
1734111940000|2024-12-13 17:45:40|108.86|108.36|108.79|108.29|108.86|108.36|108.73|108.23|20
1734085070000|2024-12-13 10:17:50|106.82|106.32|106.78|106.28|106.82|106.32|106.78|106.28|4
1734111950000|2024-12-13 17:45:50|108.78|108.28|108.77|108.27|108.78|108.28|108.72|108.22|10
1734085080000|2024-12-13 10:18:00|106.72|106.22|106.72|106.22|106.73|106.23|106.72|106.22|5
1734111960000|2024-12-13 17:46:00|108.78|108.28|108.82|108.32|108.84|108.34|108.75|108.25|15
1734085090000|2024-12-13 10:18:10|106.73|106.23|106.74|106.24|106.74|106.24|106.7|106.2|9
1734111970000|2024-12-13 17:46:10|108.81|108.31|108.52|108.02|108.81|108.31|108.52|108.02|16
1734111980000|2024-12-13 17:46:20|108.53|108.03|108.5|108|108.55|108.05|108.48|107.98|13
1734085100000|2024-12-13 10:18:20|106.73|106.23|106.8|106.3|106.8|106.3|106.73|106.23|4
1734111990000|2024-12-13 17:46:30|108.51|108.01|108.42|107.92|108.51|108.01|108.41|107.91|16
1734085110000|2024-12-13 10:18:30|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734112000000|2024-12-13 17:46:40|108.43|107.93|108.39|107.89|108.49|107.99|108.32|107.82|20
1734085120000|2024-12-13 10:18:40|106.74|106.24|106.75|106.25|106.75|106.25|106.74|106.24|2
1734112010000|2024-12-13 17:46:50|108.37|107.87|108.33|107.83|108.39|107.89|108.32|107.82|12
1734085130000|2024-12-13 10:18:50|106.74|106.24|106.75|106.25|106.75|106.25|106.72|106.22|5
1734112020000|2024-12-13 17:47:00|108.35|107.85|108.43|107.93|108.46|107.96|108.35|107.85|11
1734085140000|2024-12-13 10:19:00|106.78|106.28|106.77|106.27|106.79|106.29|106.77|106.27|3
1734112030000|2024-12-13 17:47:10|108.42|107.92|108.43|107.93|108.43|107.93|108.41|107.91|6
1734085160000|2024-12-13 10:19:20|106.74|106.24|106.73|106.23|106.74|106.24|106.72|106.22|5
1734112040000|2024-12-13 17:47:20|108.41|107.91|108.47|107.97|108.47|107.97|108.37|107.87|14
1734085170000|2024-12-13 10:19:30|106.71|106.21|106.7|106.2|106.71|106.21|106.7|106.2|2
1734112050000|2024-12-13 17:47:30|108.48|107.98|108.56|108.06|108.58|108.08|108.48|107.98|10
1734085190000|2024-12-13 10:19:50|106.69|106.19|106.63|106.13|106.69|106.19|106.63|106.13|3
1734112060000|2024-12-13 17:47:40|108.55|108.05|108.52|108.02|108.55|108.05|108.49|107.99|9
1734085200000|2024-12-13 10:20:00|106.61|106.11|106.59|106.09|106.61|106.11|106.59|106.09|3
1734112070000|2024-12-13 17:47:50|108.51|108.01|108.37|107.87|108.51|108.01|108.37|107.87|18
1734112080000|2024-12-13 17:48:00|108.29|107.79|108.3|107.8|108.38|107.88|108.29|107.79|18
1734085210000|2024-12-13 10:20:10|106.57|106.07|106.57|106.07|106.57|106.07|106.57|106.07|1
1734112090000|2024-12-13 17:48:10|108.29|107.79|108.19|107.69|108.29|107.79|108.19|107.69|12
1734085220000|2024-12-13 10:20:20|106.6|106.1|106.61|106.11|106.62|106.12|106.6|106.1|6
1734112100000|2024-12-13 17:48:20|108.2|107.7|108.31|107.81|108.31|107.81|108.2|107.7|6
1734112110000|2024-12-13 17:48:30|108.29|107.79|108.25|107.75|108.29|107.79|108.23|107.73|9
1734085230000|2024-12-13 10:20:30|106.59|106.09|106.52|106.02|106.6|106.1|106.52|106.02|6
1734112120000|2024-12-13 17:48:40|108.24|107.74|108.3|107.8|108.3|107.8|108.2|107.7|16
1734085240000|2024-12-13 10:20:40|106.5|106|106.51|106.01|106.52|106.02|106.5|106|4
1734112130000|2024-12-13 17:48:50|108.32|107.82|108.32|107.82|108.33|107.83|108.31|107.81|6
1734085250000|2024-12-13 10:20:50|106.5|106|106.41|105.91|106.5|106|106.41|105.91|5
1734112140000|2024-12-13 17:49:00|108.33|107.83|108.32|107.82|108.37|107.87|108.3|107.8|17
1734085260000|2024-12-13 10:21:00|106.42|105.92|106.4|105.9|106.42|105.92|106.4|105.9|5
1734112150000|2024-12-13 17:49:10|108.31|107.81|108.32|107.82|108.34|107.84|108.3|107.8|9
1734085270000|2024-12-13 10:21:10|106.41|105.91|106.33|105.83|106.41|105.91|106.33|105.83|5
1734112160000|2024-12-13 17:49:20|108.37|107.87|108.33|107.83|108.37|107.87|108.32|107.82|9
1734085280000|2024-12-13 10:21:20|106.34|105.84|106.34|105.84|106.38|105.88|106.33|105.83|10
1734112170000|2024-12-13 17:49:30|108.34|107.84|108.36|107.86|108.36|107.86|108.27|107.77|16
1734085290000|2024-12-13 10:21:30|106.32|105.82|106.25|105.75|106.33|105.83|106.25|105.75|6
1734112180000|2024-12-13 17:49:40|108.37|107.87|108.37|107.87|108.39|107.89|108.36|107.86|10
1734085300000|2024-12-13 10:21:40|106.26|105.76|106.23|105.73|106.26|105.76|106.23|105.73|5
1734112190000|2024-12-13 17:49:50|108.36|107.86|108.29|107.79|108.36|107.86|108.28|107.78|10
1734085310000|2024-12-13 10:21:50|106.24|105.74|106.26|105.76|106.27|105.77|106.22|105.72|8
1734112200000|2024-12-13 17:50:00|108.28|107.78|108.15|107.65|108.28|107.78|108.14|107.64|11
1734085320000|2024-12-13 10:22:00|106.25|105.75|106.24|105.74|106.3|105.8|106.23|105.73|8
1734112210000|2024-12-13 17:50:10|108.14|107.64|108.2|107.7|108.2|107.7|108.1|107.6|13
1734085330000|2024-12-13 10:22:10|106.26|105.76|106.23|105.73|106.28|105.78|106.23|105.73|6
1734112220000|2024-12-13 17:50:20|108.19|107.69|108.15|107.65|108.22|107.72|108.15|107.65|7
1734085340000|2024-12-13 10:22:20|106.24|105.74|106.23|105.73|106.24|105.74|106.23|105.73|4
1734112230000|2024-12-13 17:50:30|108.14|107.64|108.01|107.51|108.14|107.64|108|107.5|10
1734085350000|2024-12-13 10:22:30|106.21|105.71|106.21|105.71|106.21|105.71|106.21|105.71|1
1734112240000|2024-12-13 17:50:40|108.02|107.52|108.19|107.69|108.2|107.7|108.02|107.52|17
1734085360000|2024-12-13 10:22:40|106.2|105.7|106.16|105.66|106.2|105.7|106.16|105.66|5
1734112250000|2024-12-13 17:50:50|108.2|107.7|108.22|107.72|108.22|107.72|108.2|107.7|9
1734085370000|2024-12-13 10:22:50|106.15|105.65|106.13|105.63|106.15|105.65|106.13|105.63|2
1734112260000|2024-12-13 17:51:00|108.21|107.71|108.37|107.87|108.37|107.87|108.21|107.71|18
1734085380000|2024-12-13 10:23:00|106.12|105.62|106.12|105.62|106.13|105.63|106.11|105.61|5
1734112270000|2024-12-13 17:51:10|108.39|107.89|108.4|107.9|108.42|107.92|108.39|107.89|13
1734085390000|2024-12-13 10:23:10|106.09|105.59|106.06|105.56|106.09|105.59|106.06|105.56|2
1734112280000|2024-12-13 17:51:20|108.38|107.88|108.37|107.87|108.43|107.93|108.37|107.87|16
1734085400000|2024-12-13 10:23:20|106.04|105.54|106.09|105.59|106.09|105.59|106.03|105.53|5
1734112290000|2024-12-13 17:51:30|108.36|107.86|108.43|107.93|108.43|107.93|108.36|107.86|19
1734085410000|2024-12-13 10:23:30|106.08|105.58|106.03|105.53|106.09|105.59|106.03|105.53|8
1734112300000|2024-12-13 17:51:40|108.46|107.96|108.49|107.99|108.53|108.03|108.46|107.96|15
1734085420000|2024-12-13 10:23:40|106|105.5|105.99|105.49|106|105.5|105.99|105.49|6
1734112310000|2024-12-13 17:51:50|108.48|107.98|108.69|108.19|108.69|108.19|108.48|107.98|16
1734085430000|2024-12-13 10:23:50|106|105.5|105.98|105.48|106.03|105.53|105.97|105.47|8
1734112320000|2024-12-13 17:52:00|108.7|108.2|108.79|108.29|108.79|108.29|108.65|108.15|15
1734085440000|2024-12-13 10:24:00|105.99|105.49|106.08|105.58|106.08|105.58|105.98|105.48|17
1734112330000|2024-12-13 17:52:10|108.78|108.28|108.83|108.33|108.87|108.37|108.71|108.21|16
1734085450000|2024-12-13 10:24:10|106.09|105.59|106.15|105.65|106.19|105.69|106.09|105.59|14
1734112340000|2024-12-13 17:52:20|108.82|108.32|108.8|108.3|108.82|108.32|108.8|108.3|14
1734085460000|2024-12-13 10:24:20|106.12|105.62|106.15|105.65|106.15|105.65|106.12|105.62|7
1734112350000|2024-12-13 17:52:30|108.81|108.31|108.96|108.46|108.99|108.49|108.81|108.31|18
1734085470000|2024-12-13 10:24:30|106.16|105.66|106.16|105.66|106.18|105.68|106.16|105.66|3
1734112360000|2024-12-13 17:52:40|108.97|108.47|108.89|108.39|108.97|108.47|108.89|108.39|16
1734085480000|2024-12-13 10:24:40|106.15|105.65|106.12|105.62|106.15|105.65|106.12|105.62|4
1734112370000|2024-12-13 17:52:50|108.85|108.35|108.8|108.3|108.88|108.38|108.8|108.3|12
1734085490000|2024-12-13 10:24:50|106.13|105.63|106.13|105.63|106.15|105.65|106.13|105.63|6
1734112380000|2024-12-13 17:53:00|108.81|108.31|108.85|108.35|108.88|108.38|108.81|108.31|9
1734085500000|2024-12-13 10:25:00|106.11|105.61|106.07|105.57|106.11|105.61|106.07|105.57|3
1734112390000|2024-12-13 17:53:10|108.86|108.36|108.95|108.45|108.95|108.45|108.86|108.36|20
1734085510000|2024-12-13 10:25:10|106.05|105.55|105.95|105.45|106.05|105.55|105.95|105.45|5
1734112400000|2024-12-13 17:53:20|108.94|108.44|109.13|108.63|109.13|108.63|108.94|108.44|18
1734085520000|2024-12-13 10:25:20|105.92|105.42|106|105.5|106|105.5|105.91|105.41|10
1734112410000|2024-12-13 17:53:30|109.14|108.64|109.23|108.73|109.23|108.73|109.14|108.64|14
1734085530000|2024-12-13 10:25:30|105.99|105.49|105.91|105.41|105.99|105.49|105.91|105.41|4
1734112420000|2024-12-13 17:53:40|109.26|108.76|109.42|108.92|109.42|108.92|109.26|108.76|19
1734085550000|2024-12-13 10:25:50|105.89|105.39|105.87|105.37|105.89|105.39|105.86|105.36|5
1734112430000|2024-12-13 17:53:50|109.41|108.91|109.4|108.9|109.41|108.91|109.29|108.79|20
1734085560000|2024-12-13 10:26:00|105.86|105.36|105.83|105.33|105.86|105.36|105.83|105.33|2
1734112440000|2024-12-13 17:54:00|109.41|108.91|109.3|108.8|109.42|108.92|109.22|108.72|17
1734085570000|2024-12-13 10:26:10|105.85|105.35|105.89|105.39|105.9|105.4|105.85|105.35|6
1734112450000|2024-12-13 17:54:10|109.31|108.81|109.41|108.91|109.41|108.91|109.28|108.78|13
1734085580000|2024-12-13 10:26:20|105.9|105.4|105.88|105.38|105.9|105.4|105.88|105.38|3
1734112460000|2024-12-13 17:54:20|109.39|108.89|109.23|108.73|109.39|108.89|109.21|108.71|11
1734085590000|2024-12-13 10:26:30|105.89|105.39|105.91|105.41|105.94|105.44|105.89|105.39|8
1734112470000|2024-12-13 17:54:30|109.24|108.74|109.23|108.73|109.28|108.78|109.21|108.71|17
1734085600000|2024-12-13 10:26:40|105.9|105.4|105.92|105.42|105.92|105.42|105.9|105.4|5
1734112480000|2024-12-13 17:54:40|109.24|108.74|109.28|108.78|109.28|108.78|109.24|108.74|7
1734085610000|2024-12-13 10:26:50|105.91|105.41|105.91|105.41|105.94|105.44|105.91|105.41|10
1734112490000|2024-12-13 17:54:50|109.3|108.8|109.41|108.91|109.44|108.94|109.3|108.8|15
1734085620000|2024-12-13 10:27:00|105.82|105.32|105.82|105.32|105.83|105.33|105.82|105.32|3
1734112500000|2024-12-13 17:55:00|109.42|108.92|109.42|108.92|109.52|109.02|109.42|108.92|18
1734085630000|2024-12-13 10:27:10|105.78|105.28|105.79|105.29|105.8|105.3|105.78|105.28|6
1734112510000|2024-12-13 17:55:10|109.41|108.91|109.48|108.98|109.51|109.01|109.39|108.89|21
1734085640000|2024-12-13 10:27:20|105.8|105.3|105.8|105.3|105.8|105.3|105.8|105.3|1
1734112520000|2024-12-13 17:55:20|109.47|108.97|109.51|109.01|109.51|109.01|109.4|108.9|20
1734085650000|2024-12-13 10:27:30|105.81|105.31|105.87|105.37|105.87|105.37|105.81|105.31|6
1734112530000|2024-12-13 17:55:30|109.5|109|109.41|108.91|109.51|109.01|109.41|108.91|10
1734085660000|2024-12-13 10:27:40|105.85|105.35|105.79|105.29|105.85|105.35|105.78|105.28|3
1734112540000|2024-12-13 17:55:40|109.43|108.93|109.34|108.84|109.43|108.93|109.34|108.84|12
1734085670000|2024-12-13 10:27:50|105.81|105.31|105.81|105.31|105.82|105.32|105.79|105.29|13
1734112550000|2024-12-13 17:55:50|109.33|108.83|109.39|108.89|109.4|108.9|109.33|108.83|16
1734085680000|2024-12-13 10:28:00|105.82|105.32|105.92|105.42|105.92|105.42|105.82|105.32|12
1734112560000|2024-12-13 17:56:00|109.38|108.88|109.35|108.85|109.4|108.9|109.32|108.82|12
1734085690000|2024-12-13 10:28:10|105.94|105.44|105.97|105.47|105.98|105.48|105.94|105.44|10
1734112570000|2024-12-13 17:56:10|109.36|108.86|109.29|108.79|109.39|108.89|109.28|108.78|11
1734085700000|2024-12-13 10:28:20|105.98|105.48|105.97|105.47|105.98|105.48|105.93|105.43|6
1734112580000|2024-12-13 17:56:20|109.28|108.78|109.37|108.87|109.37|108.87|109.28|108.78|12
1734085710000|2024-12-13 10:28:30|105.94|105.44|105.92|105.42|105.94|105.44|105.91|105.41|7
1734112590000|2024-12-13 17:56:30|109.38|108.88|109.33|108.83|109.41|108.91|109.33|108.83|9
1734085720000|2024-12-13 10:28:40|105.93|105.43|106.01|105.51|106.01|105.51|105.92|105.42|12
1734112600000|2024-12-13 17:56:40|109.34|108.84|109.33|108.83|109.38|108.88|109.32|108.82|12
1734085730000|2024-12-13 10:28:50|106|105.5|105.93|105.43|106|105.5|105.93|105.43|7
1734112610000|2024-12-13 17:56:50|109.34|108.84|109.38|108.88|109.39|108.89|109.34|108.84|6
1734085740000|2024-12-13 10:29:00|105.94|105.44|105.96|105.46|105.98|105.48|105.94|105.44|6
1734112620000|2024-12-13 17:57:00|109.37|108.87|109.39|108.89|109.4|108.9|109.33|108.83|13
1734085750000|2024-12-13 10:29:10|105.97|105.47|105.97|105.47|105.99|105.49|105.97|105.47|6
1734112630000|2024-12-13 17:57:10|109.4|108.9|109.43|108.93|109.43|108.93|109.38|108.88|9
1734085760000|2024-12-13 10:29:20|105.94|105.44|105.96|105.46|105.96|105.46|105.94|105.44|3
1734112640000|2024-12-13 17:57:20|109.44|108.94|109.19|108.69|109.45|108.95|109.18|108.68|21
1734085770000|2024-12-13 10:29:30|105.97|105.47|105.98|105.48|105.98|105.48|105.96|105.46|3
1734112650000|2024-12-13 17:57:30|109.18|108.68|109.2|108.7|109.22|108.72|109.18|108.68|10
1734085780000|2024-12-13 10:29:40|105.99|105.49|106.01|105.51|106.02|105.52|105.98|105.48|9
1734112660000|2024-12-13 17:57:40|109.21|108.71|109.33|108.83|109.33|108.83|109.21|108.71|12
1734085790000|2024-12-13 10:29:50|106|105.5|106.06|105.56|106.07|105.57|106|105.5|11
1734112670000|2024-12-13 17:57:50|109.36|108.86|109.31|108.81|109.38|108.88|109.3|108.8|8
1734085800000|2024-12-13 10:30:00|106.07|105.57|106.1|105.6|106.1|105.6|106.07|105.57|3
1734112680000|2024-12-13 17:58:00|109.3|108.8|109.3|108.8|109.38|108.88|109.3|108.8|12
1734085810000|2024-12-13 10:30:10|106.13|105.63|106.17|105.67|106.19|105.69|106.12|105.62|10
1734112690000|2024-12-13 17:58:10|109.31|108.81|109.25|108.75|109.32|108.82|109.25|108.75|14
1734085820000|2024-12-13 10:30:20|106.18|105.68|106.21|105.71|106.23|105.73|106.18|105.68|10
1734112700000|2024-12-13 17:58:20|109.24|108.74|109.39|108.89|109.4|108.9|109.24|108.74|14
1734085830000|2024-12-13 10:30:30|106.22|105.72|106.22|105.72|106.22|105.72|106.18|105.68|9
1734112710000|2024-12-13 17:58:30|109.37|108.87|109.42|108.92|109.42|108.92|109.37|108.87|7
1734085840000|2024-12-13 10:30:40|106.21|105.71|106.36|105.86|106.37|105.87|106.21|105.71|14
1734112720000|2024-12-13 17:58:40|109.41|108.91|109.44|108.94|109.45|108.95|109.41|108.91|7
1734085850000|2024-12-13 10:30:50|106.34|105.84|106.31|105.81|106.34|105.84|106.31|105.81|5
1734112730000|2024-12-13 17:58:50|109.42|108.92|109.42|108.92|109.48|108.98|109.4|108.9|10
1734085860000|2024-12-13 10:31:00|106.3|105.8|106.3|105.8|106.3|105.8|106.28|105.78|4
1734112740000|2024-12-13 17:59:00|109.41|108.91|109.42|108.92|109.42|108.92|109.4|108.9|3
1734085870000|2024-12-13 10:31:10|106.29|105.79|106.32|105.82|106.32|105.82|106.29|105.79|6
1734112750000|2024-12-13 17:59:10|109.41|108.91|109.36|108.86|109.41|108.91|109.36|108.86|8
1734085880000|2024-12-13 10:31:20|106.31|105.81|106.29|105.79|106.31|105.81|106.29|105.79|3
1734112760000|2024-12-13 17:59:20|109.37|108.87|109.4|108.9|109.44|108.94|109.37|108.87|13
1734085890000|2024-12-13 10:31:30|106.28|105.78|106.32|105.82|106.36|105.86|106.28|105.78|10
1734112770000|2024-12-13 17:59:30|109.41|108.91|109.3|108.8|109.41|108.91|109.29|108.79|8
1734085900000|2024-12-13 10:31:40|106.31|105.81|106.22|105.72|106.33|105.83|106.22|105.72|11
1734112780000|2024-12-13 17:59:40|109.31|108.81|109.33|108.83|109.34|108.84|109.31|108.81|9
1734085910000|2024-12-13 10:31:50|106.24|105.74|106.23|105.73|106.26|105.76|106.22|105.72|6
1734112790000|2024-12-13 17:59:50|109.34|108.84|109.28|108.78|109.34|108.84|109.26|108.76|10
1734085920000|2024-12-13 10:32:00|106.24|105.74|106.27|105.77|106.28|105.78|106.24|105.74|4
1734112800000|2024-12-13 18:00:00|109.26|108.76|109.16|108.66|109.29|108.79|109.16|108.66|11
1734085930000|2024-12-13 10:32:10|106.26|105.76|106.28|105.78|106.29|105.79|106.25|105.75|7
1734112810000|2024-12-13 18:00:10|109.14|108.64|109.09|108.59|109.2|108.7|109.09|108.59|12
1734085940000|2024-12-13 10:32:20|106.27|105.77|106.29|105.79|106.3|105.8|106.23|105.73|10
1734112820000|2024-12-13 18:00:20|109.08|108.58|109.07|108.57|109.08|108.58|109|108.5|16
1734085950000|2024-12-13 10:32:30|106.28|105.78|106.24|105.74|106.3|105.8|106.24|105.74|6
1734112830000|2024-12-13 18:00:30|109.05|108.55|108.9|108.4|109.08|108.58|108.9|108.4|13
1734112840000|2024-12-13 18:00:40|108.89|108.39|108.86|108.36|108.91|108.41|108.86|108.36|11
1734085960000|2024-12-13 10:32:40|106.25|105.75|106.23|105.73|106.25|105.75|106.18|105.68|13
1734112850000|2024-12-13 18:00:50|108.84|108.34|108.79|108.29|108.84|108.34|108.79|108.29|10
1734112860000|2024-12-13 18:01:00|108.78|108.28|108.77|108.27|108.78|108.28|108.71|108.21|8
1734085970000|2024-12-13 10:32:50|106.22|105.72|106.21|105.71|106.23|105.73|106.21|105.71|4
1734112870000|2024-12-13 18:01:10|108.79|108.29|108.86|108.36|108.9|108.4|108.79|108.29|14
1734085980000|2024-12-13 10:33:00|106.22|105.72|106.31|105.81|106.31|105.81|106.22|105.72|14
1734112880000|2024-12-13 18:01:20|108.84|108.34|108.71|108.21|108.84|108.34|108.7|108.2|20
1734085990000|2024-12-13 10:33:10|106.3|105.8|106.29|105.79|106.35|105.85|106.29|105.79|11
1734112890000|2024-12-13 18:01:30|108.72|108.22|108.7|108.2|108.72|108.22|108.63|108.13|17
1734086000000|2024-12-13 10:33:20|106.3|105.8|106.25|105.75|106.3|105.8|106.25|105.75|5
1734112900000|2024-12-13 18:01:40|108.71|108.21|108.73|108.23|108.73|108.23|108.69|108.19|9
1734086010000|2024-12-13 10:33:30|106.24|105.74|106.19|105.69|106.24|105.74|106.17|105.67|10
1734112910000|2024-12-13 18:01:50|108.72|108.22|108.68|108.18|108.72|108.22|108.64|108.14|9
1734112920000|2024-12-13 18:02:00|108.66|108.16|108.6|108.1|108.67|108.17|108.59|108.09|8
1734086020000|2024-12-13 10:33:40|106.2|105.7|106.32|105.82|106.32|105.82|106.2|105.7|11
1734112930000|2024-12-13 18:02:10|108.59|108.09|108.56|108.06|108.64|108.14|108.56|108.06|17
1734086030000|2024-12-13 10:33:50|106.31|105.81|106.39|105.89|106.39|105.89|106.3|105.8|12
1734112940000|2024-12-13 18:02:20|108.58|108.08|108.61|108.11|108.61|108.11|108.56|108.06|11
1734112950000|2024-12-13 18:02:30|108.58|108.08|108.74|108.24|108.74|108.24|108.58|108.08|13
1734086040000|2024-12-13 10:34:00|106.38|105.88|106.34|105.84|106.38|105.88|106.32|105.82|8
1734112960000|2024-12-13 18:02:40|108.73|108.23|108.76|108.26|108.81|108.31|108.73|108.23|17
1734086050000|2024-12-13 10:34:10|106.35|105.85|106.37|105.87|106.38|105.88|106.35|105.85|4
1734112970000|2024-12-13 18:02:50|108.75|108.25|108.63|108.13|108.75|108.25|108.63|108.13|14
1734112980000|2024-12-13 18:03:00|108.64|108.14|108.6|108.1|108.68|108.18|108.6|108.1|11
1734086060000|2024-12-13 10:34:20|106.38|105.88|106.4|105.9|106.4|105.9|106.38|105.88|3
1734112990000|2024-12-13 18:03:10|108.59|108.09|108.49|107.99|108.59|108.09|108.46|107.96|19
1734113000000|2024-12-13 18:03:20|108.5|108|108.47|107.97|108.51|108.01|108.45|107.95|13
1734086070000|2024-12-13 10:34:30|106.43|105.93|106.42|105.92|106.45|105.95|106.42|105.92|15
1734113010000|2024-12-13 18:03:30|108.48|107.98|108.62|108.12|108.62|108.12|108.47|107.97|17
1734086080000|2024-12-13 10:34:40|106.43|105.93|106.46|105.96|106.47|105.97|106.42|105.92|11
1734113020000|2024-12-13 18:03:40|108.63|108.13|108.71|108.21|108.72|108.22|108.61|108.11|13
1734113030000|2024-12-13 18:03:50|108.72|108.22|108.71|108.21|108.76|108.26|108.69|108.19|12
1734086090000|2024-12-13 10:34:50|106.48|105.98|106.47|105.97|106.48|105.98|106.47|105.97|2
1734113040000|2024-12-13 18:04:00|108.7|108.2|108.8|108.3|108.87|108.37|108.7|108.2|14
1734086100000|2024-12-13 10:35:00|106.49|105.99|106.6|106.1|106.6|106.1|106.49|105.99|12
1734113050000|2024-12-13 18:04:10|108.81|108.31|108.79|108.29|108.81|108.31|108.77|108.27|12
1734113060000|2024-12-13 18:04:20|108.81|108.31|108.96|108.46|108.96|108.46|108.81|108.31|21
1734086110000|2024-12-13 10:35:10|106.61|106.11|106.69|106.19|106.71|106.21|106.61|106.11|16
1734113070000|2024-12-13 18:04:30|108.95|108.45|109.15|108.65|109.17|108.67|108.95|108.45|16
1734086120000|2024-12-13 10:35:20|106.68|106.18|106.67|106.17|106.7|106.2|106.63|106.13|13
1734113080000|2024-12-13 18:04:40|109.17|108.67|109.09|108.59|109.2|108.7|109.09|108.59|20
1734113090000|2024-12-13 18:04:50|109.06|108.56|109.02|108.52|109.07|108.57|109|108.5|18
1734086130000|2024-12-13 10:35:30|106.68|106.18|106.69|106.19|106.7|106.2|106.68|106.18|5
1734113100000|2024-12-13 18:05:00|109.01|108.51|108.89|108.39|109.02|108.52|108.89|108.39|17
1734086140000|2024-12-13 10:35:40|106.67|106.17|106.71|106.21|106.71|106.21|106.67|106.17|10
1734113110000|2024-12-13 18:05:10|108.88|108.38|108.8|108.3|108.88|108.38|108.75|108.25|14
1734086150000|2024-12-13 10:35:50|106.72|106.22|106.7|106.2|106.72|106.22|106.7|106.2|4
1734113120000|2024-12-13 18:05:20|108.79|108.29|108.9|108.4|108.93|108.43|108.76|108.26|18
1734113130000|2024-12-13 18:05:30|108.92|108.42|108.9|108.4|108.94|108.44|108.87|108.37|16
1734086160000|2024-12-13 10:36:00|106.71|106.21|106.74|106.24|106.78|106.28|106.71|106.21|7
1734113140000|2024-12-13 18:05:40|108.89|108.39|108.9|108.4|108.91|108.41|108.89|108.39|14
1734086170000|2024-12-13 10:36:10|106.75|106.25|106.78|106.28|106.8|106.3|106.75|106.25|9
1734113150000|2024-12-13 18:05:50|108.91|108.41|108.94|108.44|108.94|108.44|108.84|108.34|14
1734086180000|2024-12-13 10:36:20|106.8|106.3|106.86|106.36|106.87|106.37|106.79|106.29|7
1734113160000|2024-12-13 18:06:00|108.96|108.46|108.88|108.38|108.96|108.46|108.85|108.35|19
1734113170000|2024-12-13 18:06:10|108.87|108.37|108.74|108.24|108.88|108.38|108.74|108.24|23
1734086190000|2024-12-13 10:36:30|106.87|106.37|106.81|106.31|106.88|106.38|106.81|106.31|12
1734113180000|2024-12-13 18:06:20|108.75|108.25|108.88|108.38|108.88|108.38|108.7|108.2|21
1734113190000|2024-12-13 18:06:30|108.9|108.4|108.95|108.45|109|108.5|108.9|108.4|21
1734086200000|2024-12-13 10:36:40|106.8|106.3|106.78|106.28|106.8|106.3|106.76|106.26|6
1734113200000|2024-12-13 18:06:40|108.94|108.44|108.87|108.37|108.94|108.44|108.85|108.35|20
1734086210000|2024-12-13 10:36:50|106.79|106.29|106.75|106.25|106.79|106.29|106.74|106.24|7
1734113210000|2024-12-13 18:06:50|108.86|108.36|108.87|108.37|108.89|108.39|108.77|108.27|17
1734113220000|2024-12-13 18:07:00|108.89|108.39|108.97|108.47|108.98|108.48|108.82|108.32|20
1734086220000|2024-12-13 10:37:00|106.76|106.26|106.72|106.22|106.76|106.26|106.71|106.21|11
1734113230000|2024-12-13 18:07:10|108.98|108.48|109.01|108.51|109.02|108.52|108.96|108.46|12
1734086230000|2024-12-13 10:37:10|106.73|106.23|106.7|106.2|106.75|106.25|106.69|106.19|14
1734113240000|2024-12-13 18:07:20|109.02|108.52|109.04|108.54|109.04|108.54|108.92|108.42|15
1734086240000|2024-12-13 10:37:20|106.69|106.19|106.76|106.26|106.76|106.26|106.69|106.19|8
1734113250000|2024-12-13 18:07:30|109.03|108.53|109.06|108.56|109.1|108.6|109.02|108.52|22
1734086250000|2024-12-13 10:37:30|106.77|106.27|106.77|106.27|106.77|106.27|106.77|106.27|1
1734113260000|2024-12-13 18:07:40|109.03|108.53|109.08|108.58|109.09|108.59|109.01|108.51|18
1734086260000|2024-12-13 10:37:40|106.79|106.29|106.83|106.33|106.85|106.35|106.79|106.29|11
1734113270000|2024-12-13 18:07:50|109.07|108.57|109.18|108.68|109.18|108.68|109.06|108.56|6
1734086270000|2024-12-13 10:37:50|106.86|106.36|106.86|106.36|106.86|106.36|106.86|106.36|1
1734113280000|2024-12-13 18:08:00|109.19|108.69|109.25|108.75|109.26|108.76|109.17|108.67|10
1734086280000|2024-12-13 10:38:00|106.87|106.37|106.97|106.47|106.97|106.47|106.87|106.37|14
1734113290000|2024-12-13 18:08:10|109.29|108.79|109.31|108.81|109.34|108.84|109.28|108.78|21
1734086290000|2024-12-13 10:38:10|106.98|106.48|107.02|106.52|107.02|106.52|106.97|106.47|6
1734113300000|2024-12-13 18:08:20|109.33|108.83|109.38|108.88|109.38|108.88|109.33|108.83|7
1734086300000|2024-12-13 10:38:20|107.03|106.53|106.98|106.48|107.06|106.56|106.97|106.47|15
1734113310000|2024-12-13 18:08:30|109.41|108.91|109.38|108.88|109.44|108.94|109.34|108.84|16
1734086310000|2024-12-13 10:38:30|106.99|106.49|106.92|106.42|106.99|106.49|106.92|106.42|7
1734113320000|2024-12-13 18:08:40|109.39|108.89|109.33|108.83|109.39|108.89|109.3|108.8|14
1734086320000|2024-12-13 10:38:40|106.91|106.41|106.89|106.39|106.91|106.41|106.88|106.38|4
1734113330000|2024-12-13 18:08:50|109.35|108.85|109.4|108.9|109.4|108.9|109.35|108.85|5
1734086330000|2024-12-13 10:38:50|106.88|106.38|106.83|106.33|106.88|106.38|106.83|106.33|4
1734113340000|2024-12-13 18:09:00|109.39|108.89|109.28|108.78|109.4|108.9|109.26|108.76|19
1734086340000|2024-12-13 10:39:00|106.84|106.34|106.89|106.39|106.9|106.4|106.83|106.33|11
1734113350000|2024-12-13 18:09:10|109.27|108.77|109.1|108.6|109.27|108.77|109.1|108.6|20
1734086350000|2024-12-13 10:39:10|106.9|106.4|106.91|106.41|106.94|106.44|106.9|106.4|11
1734113360000|2024-12-13 18:09:20|109.09|108.59|109.18|108.68|109.18|108.68|109.09|108.59|14
1734086360000|2024-12-13 10:39:20|106.92|106.42|106.94|106.44|106.94|106.44|106.92|106.42|3
1734113370000|2024-12-13 18:09:30|109.17|108.67|109.19|108.69|109.21|108.71|109.15|108.65|13
1734086370000|2024-12-13 10:39:30|106.92|106.42|106.92|106.42|106.92|106.42|106.92|106.42|1
1734113380000|2024-12-13 18:09:40|109.18|108.68|109.23|108.73|109.23|108.73|109.12|108.62|12
1734086380000|2024-12-13 10:39:40|106.91|106.41|106.94|106.44|106.94|106.44|106.91|106.41|4
1734113390000|2024-12-13 18:09:50|109.27|108.77|109.19|108.69|109.27|108.77|109.19|108.69|12
1734086390000|2024-12-13 10:39:50|106.95|106.45|106.92|106.42|106.99|106.49|106.91|106.41|11
1734113400000|2024-12-13 18:10:00|109.2|108.7|109.17|108.67|109.24|108.74|109.17|108.67|9
1734086400000|2024-12-13 10:40:00|106.9|106.4|106.88|106.38|106.91|106.41|106.87|106.37|7
1734113410000|2024-12-13 18:10:10|109.16|108.66|109.14|108.64|109.22|108.72|109.11|108.61|18
1734086410000|2024-12-13 10:40:10|106.89|106.39|106.95|106.45|106.96|106.46|106.88|106.38|11
1734113420000|2024-12-13 18:10:20|109.17|108.67|109.17|108.67|109.18|108.68|109.12|108.62|15
1734086420000|2024-12-13 10:40:20|106.96|106.46|106.87|106.37|106.96|106.46|106.86|106.36|9
1734113430000|2024-12-13 18:10:30|109.16|108.66|109.14|108.64|109.16|108.66|109.1|108.6|13
1734086430000|2024-12-13 10:40:30|106.86|106.36|106.89|106.39|106.91|106.41|106.86|106.36|10
1734113440000|2024-12-13 18:10:40|109.13|108.63|108.98|108.48|109.16|108.66|108.98|108.48|28
1734086440000|2024-12-13 10:40:40|106.9|106.4|106.89|106.39|106.91|106.41|106.89|106.39|5
1734113450000|2024-12-13 18:10:50|108.97|108.47|108.92|108.42|108.97|108.47|108.9|108.4|25
1734086450000|2024-12-13 10:40:50|106.88|106.38|106.91|106.41|106.92|106.42|106.88|106.38|8
1734113460000|2024-12-13 18:11:00|108.89|108.39|108.76|108.26|108.92|108.42|108.76|108.26|25
1734086460000|2024-12-13 10:41:00|106.92|106.42|106.96|106.46|106.96|106.46|106.92|106.42|8
1734113470000|2024-12-13 18:11:10|108.74|108.24|108.79|108.29|108.79|108.29|108.69|108.19|17
1734086470000|2024-12-13 10:41:10|106.97|106.47|106.93|106.43|106.97|106.47|106.92|106.42|4
1734113480000|2024-12-13 18:11:20|108.78|108.28|108.8|108.3|108.8|108.3|108.78|108.28|19
1734086480000|2024-12-13 10:41:20|106.95|106.45|106.95|106.45|106.95|106.45|106.93|106.43|4
1734113490000|2024-12-13 18:11:30|108.79|108.29|108.77|108.27|108.81|108.31|108.75|108.25|18
1734086490000|2024-12-13 10:41:30|106.94|106.44|106.95|106.45|106.96|106.46|106.94|106.44|8
1734113500000|2024-12-13 18:11:40|108.76|108.26|108.79|108.29|108.79|108.29|108.73|108.23|19
1734086500000|2024-12-13 10:41:40|106.96|106.46|106.99|106.49|106.99|106.49|106.96|106.46|3
1734113510000|2024-12-13 18:11:50|108.8|108.3|108.75|108.25|108.81|108.31|108.75|108.25|13
1734086510000|2024-12-13 10:41:50|107|106.5|107.08|106.58|107.09|106.59|107|106.5|10
1734113520000|2024-12-13 18:12:00|108.74|108.24|108.84|108.34|108.84|108.34|108.74|108.24|12
1734086520000|2024-12-13 10:42:00|107.07|106.57|107.04|106.54|107.1|106.6|107.04|106.54|10
1734113530000|2024-12-13 18:12:10|108.86|108.36|108.88|108.38|108.9|108.4|108.83|108.33|12
1734086530000|2024-12-13 10:42:10|107.02|106.52|107.03|106.53|107.06|106.56|107|106.5|13
1734113540000|2024-12-13 18:12:20|108.86|108.36|108.77|108.27|108.88|108.38|108.75|108.25|17
1734086540000|2024-12-13 10:42:20|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|3
1734113550000|2024-12-13 18:12:30|108.76|108.26|108.81|108.31|108.81|108.31|108.76|108.26|17
1734086550000|2024-12-13 10:42:30|107.06|106.56|107.05|106.55|107.06|106.56|107.04|106.54|6
1734113560000|2024-12-13 18:12:40|108.8|108.3|108.78|108.28|108.83|108.33|108.78|108.28|16
1734086560000|2024-12-13 10:42:40|107.04|106.54|107.05|106.55|107.05|106.55|107.04|106.54|2
1734113570000|2024-12-13 18:12:50|108.77|108.27|108.78|108.28|108.78|108.28|108.76|108.26|12
1734086570000|2024-12-13 10:42:50|107.07|106.57|107.06|106.56|107.07|106.57|107.05|106.55|5
1734113580000|2024-12-13 18:13:00|108.77|108.27|108.8|108.3|108.81|108.31|108.74|108.24|9
1734086580000|2024-12-13 10:43:00|107.07|106.57|107.14|106.64|107.16|106.66|107.07|106.57|11
1734113590000|2024-12-13 18:13:10|108.81|108.31|108.8|108.3|108.82|108.32|108.8|108.3|12
1734086590000|2024-12-13 10:43:10|107.11|106.61|107.09|106.59|107.11|106.61|107.08|106.58|5
1734113600000|2024-12-13 18:13:20|108.81|108.31|108.76|108.26|108.83|108.33|108.74|108.24|13
1734086600000|2024-12-13 10:43:20|107.08|106.58|107.05|106.55|107.08|106.58|107.01|106.51|8
1734113610000|2024-12-13 18:13:30|108.78|108.28|108.72|108.22|108.78|108.28|108.69|108.19|17
1734086610000|2024-12-13 10:43:30|107.08|106.58|107.12|106.62|107.13|106.63|107.07|106.57|9
1734113620000|2024-12-13 18:13:40|108.73|108.23|108.68|108.18|108.76|108.26|108.68|108.18|17
1734086620000|2024-12-13 10:43:40|107.11|106.61|107.03|106.53|107.12|106.62|107.03|106.53|8
1734113630000|2024-12-13 18:13:50|108.69|108.19|108.68|108.18|108.71|108.21|108.68|108.18|15
1734086630000|2024-12-13 10:43:50|107.04|106.54|107.07|106.57|107.1|106.6|107.04|106.54|9
1734113640000|2024-12-13 18:14:00|108.69|108.19|108.69|108.19|108.69|108.19|108.68|108.18|5
1734086640000|2024-12-13 10:44:00|107.06|106.56|107.05|106.55|107.07|106.57|107.03|106.53|8
1734113650000|2024-12-13 18:14:10|108.68|108.18|108.7|108.2|108.71|108.21|108.64|108.14|9
1734086650000|2024-12-13 10:44:10|107.04|106.54|107.03|106.53|107.04|106.54|107.02|106.52|7
1734113660000|2024-12-13 18:14:20|108.71|108.21|108.72|108.22|108.73|108.23|108.7|108.2|16
1734086660000|2024-12-13 10:44:20|107.02|106.52|106.95|106.45|107.03|106.53|106.94|106.44|9
1734113670000|2024-12-13 18:14:30|108.73|108.23|108.76|108.26|108.77|108.27|108.71|108.21|18
1734086670000|2024-12-13 10:44:30|106.93|106.43|106.98|106.48|106.98|106.48|106.93|106.43|5
1734113680000|2024-12-13 18:14:40|108.77|108.27|108.7|108.2|108.77|108.27|108.7|108.2|17
1734113690000|2024-12-13 18:14:50|108.69|108.19|108.73|108.23|108.74|108.24|108.69|108.19|14
1734086680000|2024-12-13 10:44:40|106.99|106.49|107.01|106.51|107.02|106.52|106.99|106.49|7
1734113700000|2024-12-13 18:15:00|108.72|108.22|108.75|108.25|108.75|108.25|108.66|108.16|22
1734086690000|2024-12-13 10:44:50|107|106.5|106.99|106.49|107.01|106.51|106.98|106.48|8
1734113710000|2024-12-13 18:15:10|108.77|108.27|108.83|108.33|108.87|108.37|108.77|108.27|15
1734086700000|2024-12-13 10:45:00|106.98|106.48|106.94|106.44|106.98|106.48|106.93|106.43|5
1734113720000|2024-12-13 18:15:20|108.81|108.31|108.79|108.29|108.81|108.31|108.73|108.23|13
1734086710000|2024-12-13 10:45:10|106.97|106.47|106.9|106.4|107.01|106.51|106.9|106.4|8
1734113730000|2024-12-13 18:15:30|108.78|108.28|108.81|108.31|108.82|108.32|108.77|108.27|18
1734113740000|2024-12-13 18:15:40|108.9|108.4|108.86|108.36|108.91|108.41|108.85|108.35|16
1734086720000|2024-12-13 10:45:20|106.89|106.39|106.88|106.38|106.89|106.39|106.83|106.33|16
1734113750000|2024-12-13 18:15:50|108.87|108.37|108.79|108.29|108.89|108.39|108.79|108.29|9
1734113760000|2024-12-13 18:16:00|108.8|108.3|108.91|108.41|108.94|108.44|108.79|108.29|17
1734086730000|2024-12-13 10:45:30|106.89|106.39|106.89|106.39|106.94|106.44|106.89|106.39|12
1734113770000|2024-12-13 18:16:10|108.9|108.4|108.99|108.49|108.99|108.49|108.89|108.39|18
1734086740000|2024-12-13 10:45:40|106.88|106.38|106.9|106.4|106.9|106.4|106.86|106.36|8
1734113780000|2024-12-13 18:16:20|109.04|108.54|109.1|108.6|109.1|108.6|109|108.5|15
1734113790000|2024-12-13 18:16:30|109.08|108.58|109.11|108.61|109.11|108.61|109.06|108.56|16
1734086750000|2024-12-13 10:45:50|106.92|106.42|106.93|106.43|106.94|106.44|106.92|106.42|4
1734113800000|2024-12-13 18:16:40|109.09|108.59|108.95|108.45|109.09|108.59|108.95|108.45|15
1734086760000|2024-12-13 10:46:00|106.94|106.44|106.94|106.44|106.97|106.47|106.91|106.41|11
1734113810000|2024-12-13 18:16:50|108.96|108.46|108.95|108.45|108.96|108.46|108.74|108.24|19
1734113820000|2024-12-13 18:17:00|108.96|108.46|108.86|108.36|108.96|108.46|108.8|108.3|21
1734086770000|2024-12-13 10:46:10|106.92|106.42|107|106.5|107.01|106.51|106.92|106.42|14
1734113830000|2024-12-13 18:17:10|108.91|108.41|109.08|108.58|109.08|108.58|108.91|108.41|12
1734113840000|2024-12-13 18:17:20|109.09|108.59|108.96|108.46|109.09|108.59|108.95|108.45|16
1734086780000|2024-12-13 10:46:20|107.01|106.51|107.09|106.59|107.09|106.59|107|106.5|7
1734113850000|2024-12-13 18:17:30|108.95|108.45|108.86|108.36|108.98|108.48|108.85|108.35|17
1734113860000|2024-12-13 18:17:40|108.89|108.39|109.04|108.54|109.04|108.54|108.89|108.39|16
1734086790000|2024-12-13 10:46:30|107.07|106.57|107.06|106.56|107.09|106.59|107.06|106.56|6
1734113870000|2024-12-13 18:17:50|109.02|108.52|109|108.5|109.02|108.52|108.99|108.49|8
1734086800000|2024-12-13 10:46:40|107.07|106.57|107.2|106.7|107.2|106.7|107.06|106.56|14
1734113880000|2024-12-13 18:18:00|109.01|108.51|109.18|108.68|109.22|108.72|109.01|108.51|20
1734113890000|2024-12-13 18:18:10|109.17|108.67|109.24|108.74|109.31|108.81|109.11|108.61|19
1734086810000|2024-12-13 10:46:50|107.21|106.71|107.25|106.75|107.28|106.78|107.21|106.71|8
1734113900000|2024-12-13 18:18:20|109.23|108.73|109.24|108.74|109.24|108.74|109.21|108.71|22
1734113910000|2024-12-13 18:18:30|109.26|108.76|109.22|108.72|109.28|108.78|109.22|108.72|13
1734086820000|2024-12-13 10:47:00|107.23|106.73|107.2|106.7|107.23|106.73|107.17|106.67|9
1734113920000|2024-12-13 18:18:40|109.23|108.73|109.28|108.78|109.29|108.79|109.2|108.7|23
1734086830000|2024-12-13 10:47:10|107.19|106.69|107.19|106.69|107.21|106.71|107.18|106.68|4
1734113930000|2024-12-13 18:18:50|109.29|108.79|109.41|108.91|109.41|108.91|109.28|108.78|19
1734113940000|2024-12-13 18:19:00|109.4|108.9|109.28|108.78|109.41|108.91|109.28|108.78|13
1734086840000|2024-12-13 10:47:20|107.21|106.71|107.25|106.75|107.25|106.75|107.2|106.7|9
1734113950000|2024-12-13 18:19:10|109.3|108.8|109.26|108.76|109.34|108.84|109.25|108.75|15
1734086850000|2024-12-13 10:47:30|107.23|106.73|107.31|106.81|107.32|106.82|107.23|106.73|10
1734113960000|2024-12-13 18:19:20|109.27|108.77|109.28|108.78|109.33|108.83|109.26|108.76|12
1734113970000|2024-12-13 18:19:30|109.2|108.7|109.19|108.69|109.2|108.7|109.09|108.59|17
1734086860000|2024-12-13 10:47:40|107.32|106.82|107.34|106.84|107.39|106.89|107.32|106.82|14
1734113980000|2024-12-13 18:19:40|109.21|108.71|109.11|108.61|109.21|108.71|109.11|108.61|11
1734086870000|2024-12-13 10:47:50|107.33|106.83|107.29|106.79|107.33|106.83|107.29|106.79|4
1734113990000|2024-12-13 18:19:50|109.14|108.64|109.2|108.7|109.2|108.7|109.14|108.64|5
1734114000000|2024-12-13 18:20:00|109.19|108.69|109.43|108.93|109.52|109.02|109.19|108.69|15
1734086880000|2024-12-13 10:48:00|107.24|106.74|107.04|106.54|107.24|106.74|107.03|106.53|9
1734114010000|2024-12-13 18:20:10|109.44|108.94|109.51|109.01|109.51|109.01|109.42|108.92|12
1734114020000|2024-12-13 18:20:20|109.53|109.03|109.6|109.1|109.62|109.12|109.53|109.03|5
1734086890000|2024-12-13 10:48:10|107.03|106.53|107.07|106.57|107.07|106.57|107.03|106.53|4
1734114030000|2024-12-13 18:20:30|109.61|109.11|109.51|109.01|109.61|109.11|109.51|109.01|14
1734086900000|2024-12-13 10:48:20|107.08|106.58|107.12|106.62|107.14|106.64|107.08|106.58|4
1734114040000|2024-12-13 18:20:40|109.54|109.04|109.59|109.09|109.59|109.09|109.53|109.03|8
1734114050000|2024-12-13 18:20:50|109.6|109.1|109.6|109.1|109.62|109.12|109.6|109.1|4
1734086910000|2024-12-13 10:48:30|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|6
1734114060000|2024-12-13 18:21:00|109.59|109.09|109.44|108.94|109.61|109.11|109.42|108.92|17
1734114070000|2024-12-13 18:21:10|109.45|108.95|109.41|108.91|109.45|108.95|109.39|108.89|8
1734086920000|2024-12-13 10:48:40|107.1|106.6|107.07|106.57|107.12|106.62|107.07|106.57|6
1734114080000|2024-12-13 18:21:20|109.38|108.88|109.26|108.76|109.38|108.88|109.22|108.72|16
1734086930000|2024-12-13 10:48:50|107.05|106.55|107.07|106.57|107.09|106.59|107.05|106.55|8
1734114090000|2024-12-13 18:21:30|109.27|108.77|109.3|108.8|109.3|108.8|109.27|108.77|7
1734114100000|2024-12-13 18:21:40|109.34|108.84|109.37|108.87|109.4|108.9|109.34|108.84|8
1734086940000|2024-12-13 10:49:00|107.09|106.59|107.16|106.66|107.16|106.66|107.09|106.59|7
1734114110000|2024-12-13 18:21:50|109.38|108.88|109.31|108.81|109.39|108.89|109.31|108.81|7
1734114120000|2024-12-13 18:22:00|109.32|108.82|109.39|108.89|109.39|108.89|109.3|108.8|12
1734086950000|2024-12-13 10:49:10|107.17|106.67|107.06|106.56|107.17|106.67|107.06|106.56|4
1734114130000|2024-12-13 18:22:10|109.38|108.88|109.36|108.86|109.44|108.94|109.36|108.86|14
1734086960000|2024-12-13 10:49:20|107.07|106.57|107.08|106.58|107.08|106.58|107|106.5|14
1734114140000|2024-12-13 18:22:20|109.37|108.87|109.25|108.75|109.38|108.88|109.25|108.75|11
1734114150000|2024-12-13 18:22:30|109.23|108.73|109.18|108.68|109.23|108.73|109.16|108.66|9
1734086970000|2024-12-13 10:49:30|107.07|106.57|107.07|106.57|107.08|106.58|107.02|106.52|8
1734114160000|2024-12-13 18:22:40|109.19|108.69|109.19|108.69|109.19|108.69|109.18|108.68|3
1734086980000|2024-12-13 10:49:40|107.1|106.6|107.15|106.65|107.15|106.65|107.1|106.6|4
1734114170000|2024-12-13 18:22:50|109.18|108.68|109.21|108.71|109.21|108.71|109.17|108.67|7
1734114180000|2024-12-13 18:23:00|109.2|108.7|109.27|108.77|109.28|108.78|109.18|108.68|9
1734086990000|2024-12-13 10:49:50|107.14|106.64|107.07|106.57|107.14|106.64|107.07|106.57|6
1734114190000|2024-12-13 18:23:10|109.29|108.79|109.31|108.81|109.33|108.83|109.29|108.79|7
1734087000000|2024-12-13 10:50:00|107.06|106.56|107.04|106.54|107.06|106.56|107.02|106.52|9
1734114200000|2024-12-13 18:23:20|109.3|108.8|109.2|108.7|109.3|108.8|109.2|108.7|10
1734114210000|2024-12-13 18:23:30|109.22|108.72|109.31|108.81|109.33|108.83|109.22|108.72|7
1734087010000|2024-12-13 10:50:10|107.03|106.53|107.13|106.63|107.13|106.63|107.03|106.53|9
1734114220000|2024-12-13 18:23:40|109.32|108.82|109.2|108.7|109.32|108.82|109.2|108.7|5
1734114230000|2024-12-13 18:23:50|109.21|108.71|109.16|108.66|109.22|108.72|109.16|108.66|7
1734087020000|2024-12-13 10:50:20|107.12|106.62|107.11|106.61|107.16|106.66|107.11|106.61|6
1734114240000|2024-12-13 18:24:00|109.15|108.65|109.11|108.61|109.15|108.65|109.09|108.59|5
1734087040000|2024-12-13 10:50:40|107.09|106.59|107.08|106.58|107.09|106.59|107.04|106.54|9
1734114250000|2024-12-13 18:24:10|109.12|108.62|109.24|108.74|109.24|108.74|109.12|108.62|10
1734114260000|2024-12-13 18:24:20|109.25|108.75|109.25|108.75|109.27|108.77|109.24|108.74|6
1734087060000|2024-12-13 10:51:00|107.02|106.52|106.94|106.44|107.02|106.52|106.93|106.43|10
1734114270000|2024-12-13 18:24:30|109.24|108.74|109.1|108.6|109.25|108.75|109.1|108.6|14
1734087070000|2024-12-13 10:51:10|106.93|106.43|106.96|106.46|106.96|106.46|106.93|106.43|4
1734114280000|2024-12-13 18:24:40|109.09|108.59|109.02|108.52|109.09|108.59|109|108.5|14
1734114290000|2024-12-13 18:24:50|109.03|108.53|109.09|108.59|109.1|108.6|109.02|108.52|7
1734087080000|2024-12-13 10:51:20|106.95|106.45|106.88|106.38|106.95|106.45|106.88|106.38|6
1734114300000|2024-12-13 18:25:00|109.08|108.58|109|108.5|109.08|108.58|108.98|108.48|13
1734114310000|2024-12-13 18:25:10|109.02|108.52|109.03|108.53|109.06|108.56|109.02|108.52|7
1734087090000|2024-12-13 10:51:30|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|2
1734114320000|2024-12-13 18:25:20|109.02|108.52|109.02|108.52|109.03|108.53|108.98|108.48|10
1734087100000|2024-12-13 10:51:40|106.91|106.41|106.94|106.44|106.95|106.45|106.91|106.41|5
1734114330000|2024-12-13 18:25:30|109.01|108.51|109.06|108.56|109.07|108.57|108.99|108.49|8
1734114340000|2024-12-13 18:25:40|109.07|108.57|109.13|108.63|109.14|108.64|109.07|108.57|8
1734087120000|2024-12-13 10:52:00|106.96|106.46|106.99|106.49|107|106.5|106.96|106.46|7
1734114350000|2024-12-13 18:25:50|109.12|108.62|109.1|108.6|109.12|108.62|109.08|108.58|10
1734114360000|2024-12-13 18:26:00|109.09|108.59|109.12|108.62|109.12|108.62|109.06|108.56|7
1734087130000|2024-12-13 10:52:10|107|106.5|107.04|106.54|107.05|106.55|107|106.5|8
1734114370000|2024-12-13 18:26:10|109.13|108.63|109.29|108.79|109.3|108.8|109.13|108.63|11
1734087140000|2024-12-13 10:52:20|107.01|106.51|107.04|106.54|107.04|106.54|107.01|106.51|3
1734114380000|2024-12-13 18:26:20|109.3|108.8|109.3|108.8|109.31|108.81|109.28|108.78|6
1734114400000|2024-12-13 18:26:40|109.24|108.74|109.24|108.74|109.24|108.74|109.24|108.74|1
1734087150000|2024-12-13 10:52:30|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|4
1734114410000|2024-12-13 18:26:50|109.17|108.67|109.22|108.72|109.28|108.78|109.17|108.67|11
1734087160000|2024-12-13 10:52:40|107.06|106.56|107.09|106.59|107.1|106.6|107.06|106.56|5
1734114420000|2024-12-13 18:27:00|109.23|108.73|109.29|108.79|109.29|108.79|109.21|108.71|8
1734114430000|2024-12-13 18:27:10|109.31|108.81|109.47|108.97|109.47|108.97|109.3|108.8|8
1734087170000|2024-12-13 10:52:50|107.14|106.64|107.15|106.65|107.16|106.66|107.14|106.64|6
1734114440000|2024-12-13 18:27:20|109.49|108.99|109.51|109.01|109.53|109.03|109.49|108.99|9
1734114450000|2024-12-13 18:27:30|109.5|109|109.6|109.1|109.61|109.11|109.48|108.98|9
1734087180000|2024-12-13 10:53:00|107.14|106.64|107.14|106.64|107.16|106.66|107.13|106.63|4
1734114460000|2024-12-13 18:27:40|109.61|109.11|109.58|109.08|109.61|109.11|109.56|109.06|8
1734087190000|2024-12-13 10:53:10|107.15|106.65|107.16|106.66|107.2|106.7|107.14|106.64|9
1734114470000|2024-12-13 18:27:50|109.57|109.07|109.39|108.89|109.57|109.07|109.39|108.89|13
1734114480000|2024-12-13 18:28:00|109.43|108.93|109.41|108.91|109.44|108.94|109.4|108.9|12
1734087200000|2024-12-13 10:53:20|107.18|106.68|107.16|106.66|107.18|106.68|107.16|106.66|3
1734114490000|2024-12-13 18:28:10|109.42|108.92|109.44|108.94|109.46|108.96|109.42|108.92|9
1734114500000|2024-12-13 18:28:20|109.43|108.93|109.38|108.88|109.43|108.93|109.37|108.87|9
1734087210000|2024-12-13 10:53:30|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|2
1734114510000|2024-12-13 18:28:30|109.4|108.9|109.4|108.9|109.43|108.93|109.38|108.88|10
1734087220000|2024-12-13 10:53:40|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734114520000|2024-12-13 18:28:40|109.43|108.93|109.39|108.89|109.44|108.94|109.39|108.89|11
1734114530000|2024-12-13 18:28:50|109.38|108.88|109.23|108.73|109.38|108.88|109.23|108.73|10
1734087230000|2024-12-13 10:53:50|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734114540000|2024-12-13 18:29:00|109.22|108.72|109.28|108.78|109.28|108.78|109.21|108.71|6
1734114550000|2024-12-13 18:29:10|109.3|108.8|109.27|108.77|109.33|108.83|109.27|108.77|13
1734087240000|2024-12-13 10:54:00|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|3
1734114560000|2024-12-13 18:29:20|109.28|108.78|109.29|108.79|109.29|108.79|109.28|108.78|2
1734087250000|2024-12-13 10:54:10|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734114570000|2024-12-13 18:29:30|109.31|108.81|109.26|108.76|109.32|108.82|109.26|108.76|8
1734087260000|2024-12-13 10:54:20|107.05|106.55|107.05|106.55|107.05|106.55|107.05|106.55|1
1734114580000|2024-12-13 18:29:40|109.27|108.77|109.32|108.82|109.33|108.83|109.27|108.77|7
1734087270000|2024-12-13 10:54:30|107.04|106.54|107.04|106.54|107.04|106.54|107.04|106.54|1
1734114590000|2024-12-13 18:29:50|109.31|108.81|109.37|108.87|109.37|108.87|109.3|108.8|10
1734087280000|2024-12-13 10:54:40|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|2
1734114600000|2024-12-13 18:30:00|109.36|108.86|109.38|108.88|109.38|108.88|109.29|108.79|10
1734087290000|2024-12-13 10:54:50|107.08|106.58|107.06|106.56|107.1|106.6|107.06|106.56|6
1734114610000|2024-12-13 18:30:10|109.37|108.87|109.34|108.84|109.37|108.87|109.3|108.8|11
1734087300000|2024-12-13 10:55:00|107.07|106.57|106.99|106.49|107.07|106.57|106.99|106.49|7
1734114620000|2024-12-13 18:30:20|109.33|108.83|109.31|108.81|109.33|108.83|109.27|108.77|11
1734087310000|2024-12-13 10:55:10|106.96|106.46|106.92|106.42|106.96|106.46|106.92|106.42|3
1734114630000|2024-12-13 18:30:30|109.3|108.8|109.41|108.91|109.41|108.91|109.3|108.8|12
1734087320000|2024-12-13 10:55:20|106.91|106.41|106.86|106.36|106.91|106.41|106.86|106.36|6
1734114640000|2024-12-13 18:30:40|109.4|108.9|109.32|108.82|109.4|108.9|109.28|108.78|17
1734087330000|2024-12-13 10:55:30|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|3
1734114650000|2024-12-13 18:30:50|109.36|108.86|109.37|108.87|109.37|108.87|109.36|108.86|4
1734087340000|2024-12-13 10:55:40|106.88|106.38|106.88|106.38|106.89|106.39|106.87|106.37|5
1734114660000|2024-12-13 18:31:00|109.4|108.9|109.44|108.94|109.5|109|109.39|108.89|20
1734087360000|2024-12-13 10:56:00|106.89|106.39|106.96|106.46|106.96|106.46|106.89|106.39|5
1734114670000|2024-12-13 18:31:10|109.43|108.93|109.42|108.92|109.44|108.94|109.39|108.89|11
1734087370000|2024-12-13 10:56:10|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734114680000|2024-12-13 18:31:20|109.41|108.91|109.39|108.89|109.44|108.94|109.37|108.87|10
1734087380000|2024-12-13 10:56:20|106.94|106.44|106.97|106.47|106.98|106.48|106.93|106.43|7
1734114690000|2024-12-13 18:31:30|109.37|108.87|109.38|108.88|109.38|108.88|109.33|108.83|11
1734087390000|2024-12-13 10:56:30|106.96|106.46|106.95|106.45|106.97|106.47|106.95|106.45|3
1734114700000|2024-12-13 18:31:40|109.37|108.87|109.25|108.75|109.38|108.88|109.25|108.75|11
1734087400000|2024-12-13 10:56:40|106.96|106.46|106.96|106.46|106.97|106.47|106.96|106.46|3
1734114710000|2024-12-13 18:31:50|109.24|108.74|109.15|108.65|109.25|108.75|109.15|108.65|8
1734087410000|2024-12-13 10:56:50|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734114720000|2024-12-13 18:32:00|109.12|108.62|109.12|108.62|109.13|108.63|109.07|108.57|18
1734087420000|2024-12-13 10:57:00|106.94|106.44|106.97|106.47|106.97|106.47|106.93|106.43|6
1734114730000|2024-12-13 18:32:10|109.1|108.6|109.1|108.6|109.13|108.63|109.1|108.6|7
1734087440000|2024-12-13 10:57:20|106.98|106.48|106.98|106.48|106.98|106.48|106.98|106.48|1
1734114740000|2024-12-13 18:32:20|109.07|108.57|109.04|108.54|109.07|108.57|109|108.5|11
1734087450000|2024-12-13 10:57:30|106.97|106.47|106.95|106.45|106.97|106.47|106.95|106.45|3
1734114750000|2024-12-13 18:32:30|109.05|108.55|109.08|108.58|109.1|108.6|109.05|108.55|9
1734087460000|2024-12-13 10:57:40|106.94|106.44|106.93|106.43|106.94|106.44|106.93|106.43|2
1734114760000|2024-12-13 18:32:40|109.07|108.57|109.04|108.54|109.07|108.57|108.99|108.49|10
1734087470000|2024-12-13 10:57:50|106.94|106.44|107.05|106.55|107.05|106.55|106.94|106.44|12
1734114770000|2024-12-13 18:32:50|109.1|108.6|109.18|108.68|109.18|108.68|109.1|108.6|9
1734087480000|2024-12-13 10:58:00|107.03|106.53|107.01|106.51|107.03|106.53|107.01|106.51|2
1734114780000|2024-12-13 18:33:00|109.21|108.71|109.18|108.68|109.21|108.71|109.14|108.64|15
1734087490000|2024-12-13 10:58:10|106.97|106.47|106.97|106.47|106.98|106.48|106.96|106.46|4
1734114790000|2024-12-13 18:33:10|109.19|108.69|109.28|108.78|109.29|108.79|109.19|108.69|11
1734087500000|2024-12-13 10:58:20|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|6
1734114800000|2024-12-13 18:33:20|109.29|108.79|109.33|108.83|109.33|108.83|109.28|108.78|11
1734114810000|2024-12-13 18:33:30|109.34|108.84|109.45|108.95|109.45|108.95|109.34|108.84|16
1734087510000|2024-12-13 10:58:30|107|106.5|107|106.5|107.03|106.53|107|106.5|6
1734114820000|2024-12-13 18:33:40|109.48|108.98|109.47|108.97|109.49|108.99|109.43|108.93|12
1734087540000|2024-12-13 10:59:00|106.98|106.48|106.98|106.48|106.98|106.48|106.94|106.44|4
1734114830000|2024-12-13 18:33:50|109.49|108.99|109.44|108.94|109.5|109|109.44|108.94|14
1734114840000|2024-12-13 18:34:00|109.45|108.95|109.51|109.01|109.51|109.01|109.45|108.95|5
1734087560000|2024-12-13 10:59:20|106.97|106.47|106.94|106.44|106.97|106.47|106.94|106.44|4
1734114850000|2024-12-13 18:34:10|109.5|109|109.5|109|109.5|109|109.44|108.94|14
1734114860000|2024-12-13 18:34:20|109.47|108.97|109.42|108.92|109.47|108.97|109.42|108.92|13
1734087570000|2024-12-13 10:59:30|106.91|106.41|106.88|106.38|106.91|106.41|106.88|106.38|3
1734114870000|2024-12-13 18:34:30|109.41|108.91|109.49|108.99|109.49|108.99|109.41|108.91|9
1734087590000|2024-12-13 10:59:50|106.89|106.39|106.88|106.38|106.89|106.39|106.87|106.37|4
1734114880000|2024-12-13 18:34:40|109.5|109|109.61|109.11|109.61|109.11|109.5|109|12
1734114890000|2024-12-13 18:34:50|109.62|109.12|109.63|109.13|109.63|109.13|109.59|109.09|8
1734087600000|2024-12-13 11:00:00|106.86|106.36|106.83|106.33|106.86|106.36|106.83|106.33|2
1734114900000|2024-12-13 18:35:00|109.62|109.12|109.44|108.94|109.62|109.12|109.41|108.91|14
1734114910000|2024-12-13 18:35:10|109.45|108.95|109.45|108.95|109.5|109|109.44|108.94|15
1734087610000|2024-12-13 11:00:10|106.84|106.34|106.87|106.37|106.88|106.38|106.84|106.34|5
1734114920000|2024-12-13 18:35:20|109.46|108.96|109.46|108.96|109.47|108.97|109.45|108.95|5
1734114930000|2024-12-13 18:35:30|109.44|108.94|109.5|109|109.5|109|109.34|108.84|18
1734087620000|2024-12-13 11:00:20|106.89|106.39|106.92|106.42|106.92|106.42|106.89|106.39|4
1734114940000|2024-12-13 18:35:40|109.51|109.01|109.51|109.01|109.53|109.03|109.49|108.99|13
1734087630000|2024-12-13 11:00:30|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|2
1734114950000|2024-12-13 18:35:50|109.5|109|109.61|109.11|109.62|109.12|109.5|109|13
1734114960000|2024-12-13 18:36:00|109.6|109.1|109.58|109.08|109.61|109.11|109.52|109.02|17
1734087640000|2024-12-13 11:00:40|106.91|106.41|106.89|106.39|106.91|106.41|106.89|106.39|4
1734114970000|2024-12-13 18:36:10|109.59|109.09|109.51|109.01|109.59|109.09|109.49|108.99|14
1734087650000|2024-12-13 11:00:50|106.88|106.38|106.92|106.42|106.92|106.42|106.87|106.37|5
1734114980000|2024-12-13 18:36:20|109.49|108.99|109.62|109.12|109.62|109.12|109.49|108.99|8
1734087660000|2024-12-13 11:01:00|106.91|106.41|106.91|106.41|106.91|106.41|106.88|106.38|7
1734114990000|2024-12-13 18:36:30|109.63|109.13|109.62|109.12|109.63|109.13|109.6|109.1|9
1734087670000|2024-12-13 11:01:10|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734115000000|2024-12-13 18:36:40|109.61|109.11|109.43|108.93|109.61|109.11|109.43|108.93|13
1734087680000|2024-12-13 11:01:20|106.89|106.39|106.85|106.35|106.9|106.4|106.84|106.34|9
1734115010000|2024-12-13 18:36:50|109.42|108.92|109.47|108.97|109.47|108.97|109.39|108.89|12
1734087690000|2024-12-13 11:01:30|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|3
1734115020000|2024-12-13 18:37:00|109.46|108.96|109.56|109.06|109.56|109.06|109.46|108.96|16
1734087700000|2024-12-13 11:01:40|106.9|106.4|106.91|106.41|106.91|106.41|106.9|106.4|2
1734115030000|2024-12-13 18:37:10|109.55|109.05|109.64|109.14|109.64|109.14|109.55|109.05|16
1734087710000|2024-12-13 11:01:50|106.92|106.42|106.88|106.38|106.92|106.42|106.88|106.38|3
1734115040000|2024-12-13 18:37:20|109.65|109.15|109.68|109.18|109.69|109.19|109.62|109.12|15
1734087720000|2024-12-13 11:02:00|106.89|106.39|106.92|106.42|106.92|106.42|106.89|106.39|3
1734115050000|2024-12-13 18:37:30|109.69|109.19|109.76|109.26|109.76|109.26|109.69|109.19|18
1734087730000|2024-12-13 11:02:10|106.93|106.43|106.95|106.45|106.96|106.46|106.93|106.43|7
1734115060000|2024-12-13 18:37:40|109.75|109.25|109.67|109.17|109.76|109.26|109.67|109.17|7
1734087740000|2024-12-13 11:02:20|106.94|106.44|106.94|106.44|106.96|106.46|106.94|106.44|5
1734115070000|2024-12-13 18:37:50|109.68|109.18|109.7|109.2|109.71|109.21|109.68|109.18|9
1734087750000|2024-12-13 11:02:30|106.95|106.45|107.05|106.55|107.05|106.55|106.95|106.45|10
1734115080000|2024-12-13 18:38:00|109.71|109.21|109.68|109.18|109.73|109.23|109.67|109.17|10
1734087760000|2024-12-13 11:02:40|107.06|106.56|107.07|106.57|107.09|106.59|107.06|106.56|5
1734115090000|2024-12-13 18:38:10|109.69|109.19|109.71|109.21|109.73|109.23|109.69|109.19|8
1734087770000|2024-12-13 11:02:50|107.06|106.56|106.97|106.47|107.06|106.56|106.96|106.46|9
1734115100000|2024-12-13 18:38:20|109.72|109.22|109.73|109.23|109.73|109.23|109.72|109.22|2
1734087780000|2024-12-13 11:03:00|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|2
1734115110000|2024-12-13 18:38:30|109.8|109.3|109.91|109.41|109.91|109.41|109.79|109.29|10
1734087790000|2024-12-13 11:03:10|107|106.5|106.96|106.46|107|106.5|106.95|106.45|8
1734115120000|2024-12-13 18:38:40|109.92|109.42|109.91|109.41|109.96|109.46|109.9|109.4|10
1734087800000|2024-12-13 11:03:20|106.93|106.43|106.93|106.43|106.93|106.43|106.91|106.41|5
1734115130000|2024-12-13 18:38:50|109.92|109.42|109.89|109.39|109.93|109.43|109.82|109.32|17
1734087810000|2024-12-13 11:03:30|106.92|106.42|106.94|106.44|106.94|106.44|106.92|106.42|3
1734115140000|2024-12-13 18:39:00|109.9|109.4|109.88|109.38|109.9|109.4|109.83|109.33|15
1734087820000|2024-12-13 11:03:40|106.95|106.45|107.01|106.51|107.01|106.51|106.95|106.45|7
1734115150000|2024-12-13 18:39:10|109.87|109.37|109.87|109.37|109.87|109.37|109.8|109.3|10
1734087830000|2024-12-13 11:03:50|106.99|106.49|106.91|106.41|106.99|106.49|106.91|106.41|4
1734115160000|2024-12-13 18:39:20|109.86|109.36|109.93|109.43|109.93|109.43|109.83|109.33|9
1734087840000|2024-12-13 11:04:00|106.92|106.42|106.95|106.45|106.95|106.45|106.92|106.42|4
1734115170000|2024-12-13 18:39:30|109.91|109.41|109.93|109.43|109.94|109.44|109.91|109.41|8
1734087850000|2024-12-13 11:04:10|106.96|106.46|107.01|106.51|107.01|106.51|106.96|106.46|5
1734115180000|2024-12-13 18:39:40|109.92|109.42|109.9|109.4|109.92|109.42|109.82|109.32|15
1734087860000|2024-12-13 11:04:20|106.98|106.48|106.95|106.45|106.98|106.48|106.95|106.45|4
1734115190000|2024-12-13 18:39:50|109.91|109.41|109.93|109.43|109.95|109.45|109.91|109.41|8
1734087880000|2024-12-13 11:04:40|106.93|106.43|106.89|106.39|106.93|106.43|106.89|106.39|3
1734115200000|2024-12-13 18:40:00|109.94|109.44|109.94|109.44|109.94|109.44|109.92|109.42|9
1734087890000|2024-12-13 11:04:50|106.88|106.38|106.89|106.39|106.9|106.4|106.88|106.38|6
1734115210000|2024-12-13 18:40:10|109.93|109.43|110|109.5|110.01|109.51|109.93|109.43|10
1734087900000|2024-12-13 11:05:00|106.9|106.4|106.93|106.43|106.94|106.44|106.89|106.39|9
1734115220000|2024-12-13 18:40:20|110.01|109.51|110.17|109.67|110.17|109.67|110.01|109.51|16
1734087910000|2024-12-13 11:05:10|106.92|106.42|106.92|106.42|106.92|106.42|106.92|106.42|1
1734115230000|2024-12-13 18:40:30|110.18|109.68|110.23|109.73|110.24|109.74|110.18|109.68|7
1734087920000|2024-12-13 11:05:20|106.89|106.39|106.87|106.37|106.89|106.39|106.87|106.37|3
1734115240000|2024-12-13 18:40:40|110.29|109.79|110.4|109.9|110.4|109.9|110.29|109.79|11
1734087930000|2024-12-13 11:05:30|106.88|106.38|106.81|106.31|106.88|106.38|106.81|106.31|8
1734115250000|2024-12-13 18:40:50|110.39|109.89|110.39|109.89|110.4|109.9|110.33|109.83|12
1734087940000|2024-12-13 11:05:40|106.79|106.29|106.79|106.29|106.81|106.31|106.79|106.29|5
1734115260000|2024-12-13 18:41:00|110.37|109.87|110.39|109.89|110.39|109.89|110.27|109.77|16
1734087950000|2024-12-13 11:05:50|106.78|106.28|106.8|106.3|106.81|106.31|106.78|106.28|7
1734115270000|2024-12-13 18:41:10|110.38|109.88|110.28|109.78|110.4|109.9|110.28|109.78|11
1734087960000|2024-12-13 11:06:00|106.79|106.29|106.77|106.27|106.79|106.29|106.77|106.27|5
1734115280000|2024-12-13 18:41:20|110.29|109.79|110.29|109.79|110.31|109.81|110.28|109.78|7
1734087970000|2024-12-13 11:06:10|106.76|106.26|106.83|106.33|106.83|106.33|106.76|106.26|7
1734115290000|2024-12-13 18:41:30|110.28|109.78|110.27|109.77|110.28|109.78|110.27|109.77|2
1734087980000|2024-12-13 11:06:20|106.84|106.34|106.89|106.39|106.91|106.41|106.84|106.34|8
1734115300000|2024-12-13 18:41:40|110.26|109.76|110.19|109.69|110.26|109.76|110.18|109.68|12
1734087990000|2024-12-13 11:06:30|106.88|106.38|106.88|106.38|106.91|106.41|106.86|106.36|13
1734115310000|2024-12-13 18:41:50|110.18|109.68|110.05|109.55|110.18|109.68|110.03|109.53|12
1734088000000|2024-12-13 11:06:40|106.87|106.37|106.86|106.36|106.87|106.37|106.86|106.36|2
1734115320000|2024-12-13 18:42:00|110.07|109.57|110.09|109.59|110.1|109.6|110.07|109.57|7
1734088010000|2024-12-13 11:06:50|106.87|106.37|106.9|106.4|106.91|106.41|106.87|106.37|7
1734115330000|2024-12-13 18:42:10|110.1|109.6|110.09|109.59|110.13|109.63|110.09|109.59|7
1734088020000|2024-12-13 11:07:00|106.89|106.39|106.98|106.48|106.99|106.49|106.88|106.38|12
1734115340000|2024-12-13 18:42:20|110.1|109.6|110.17|109.67|110.18|109.68|110.09|109.59|11
1734088030000|2024-12-13 11:07:10|106.97|106.47|106.98|106.48|106.98|106.48|106.95|106.45|6
1734115350000|2024-12-13 18:42:30|110.18|109.68|110.15|109.65|110.18|109.68|110.12|109.62|12
1734088040000|2024-12-13 11:07:20|106.97|106.47|107|106.5|107.01|106.51|106.96|106.46|12
1734115360000|2024-12-13 18:42:40|110.14|109.64|110.12|109.62|110.15|109.65|110.12|109.62|6
1734088050000|2024-12-13 11:07:30|107.02|106.52|107.09|106.59|107.09|106.59|107.02|106.52|7
1734115370000|2024-12-13 18:42:50|110.13|109.63|110.17|109.67|110.18|109.68|110.13|109.63|7
1734088060000|2024-12-13 11:07:40|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|3
1734115380000|2024-12-13 18:43:00|110.16|109.66|110.12|109.62|110.16|109.66|110.08|109.58|10
1734088070000|2024-12-13 11:07:50|107.07|106.57|107.09|106.59|107.09|106.59|107.07|106.57|6
1734115390000|2024-12-13 18:43:10|110.11|109.61|110.08|109.58|110.13|109.63|110.08|109.58|7
1734088080000|2024-12-13 11:08:00|107.07|106.57|107.08|106.58|107.09|106.59|107.05|106.55|10
1734115400000|2024-12-13 18:43:20|110.06|109.56|110.08|109.58|110.08|109.58|110|109.5|13
1734088090000|2024-12-13 11:08:10|107.09|106.59|107.19|106.69|107.19|106.69|107.09|106.59|11
1734115410000|2024-12-13 18:43:30|110.1|109.6|110.12|109.62|110.13|109.63|110.09|109.59|7
1734088100000|2024-12-13 11:08:20|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|6
1734115420000|2024-12-13 18:43:40|110.1|109.6|110.11|109.61|110.11|109.61|110.1|109.6|2
1734088110000|2024-12-13 11:08:30|107.2|106.7|107.28|106.78|107.28|106.78|107.2|106.7|5
1734115430000|2024-12-13 18:43:50|110.1|109.6|110.19|109.69|110.2|109.7|110.08|109.58|11
1734088120000|2024-12-13 11:08:40|107.27|106.77|107.29|106.79|107.3|106.8|107.27|106.77|5
1734115440000|2024-12-13 18:44:00|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734088130000|2024-12-13 11:08:50|107.3|106.8|107.32|106.82|107.32|106.82|107.3|106.8|2
1734115450000|2024-12-13 18:44:10|110.19|109.69|110.11|109.61|110.19|109.69|110.11|109.61|6
1734088140000|2024-12-13 11:09:00|107.31|106.81|107.41|106.91|107.41|106.91|107.25|106.75|21
1734115460000|2024-12-13 18:44:20|110.1|109.6|110.05|109.55|110.12|109.62|110.05|109.55|9
1734088150000|2024-12-13 11:09:10|107.42|106.92|107.52|107.02|107.53|107.03|107.41|106.91|13
1734115470000|2024-12-13 18:44:30|110.04|109.54|110.03|109.53|110.04|109.54|109.99|109.49|11
1734088160000|2024-12-13 11:09:20|107.53|107.03|107.56|107.06|107.56|107.06|107.51|107.01|10
1734115480000|2024-12-13 18:44:40|110.04|109.54|110.01|109.51|110.05|109.55|110|109.5|7
1734088170000|2024-12-13 11:09:30|107.55|107.05|107.51|107.01|107.55|107.05|107.51|107.01|4
1734115490000|2024-12-13 18:44:50|110.02|109.52|110|109.5|110.02|109.52|109.99|109.49|4
1734088180000|2024-12-13 11:09:40|107.5|107|107.46|106.96|107.5|107|107.46|106.96|5
1734115500000|2024-12-13 18:45:00|109.99|109.49|109.99|109.49|110.02|109.52|109.94|109.44|9
1734115510000|2024-12-13 18:45:10|110|109.5|109.86|109.36|110.01|109.51|109.86|109.36|14
1734088190000|2024-12-13 11:09:50|107.47|106.97|107.53|107.03|107.53|107.03|107.47|106.97|11
1734115520000|2024-12-13 18:45:20|109.87|109.37|109.98|109.48|109.98|109.48|109.87|109.37|9
1734115530000|2024-12-13 18:45:30|110|109.5|110.02|109.52|110.03|109.53|110|109.5|10
1734088200000|2024-12-13 11:10:00|107.55|107.05|107.57|107.07|107.58|107.08|107.54|107.04|6
1734115540000|2024-12-13 18:45:40|109.99|109.49|109.92|109.42|109.99|109.49|109.92|109.42|5
1734115550000|2024-12-13 18:45:50|109.91|109.41|109.99|109.49|109.99|109.49|109.84|109.34|15
1734088210000|2024-12-13 11:10:10|107.58|107.08|107.61|107.11|107.61|107.11|107.58|107.08|5
1734115560000|2024-12-13 18:46:00|109.98|109.48|109.91|109.41|109.99|109.49|109.91|109.41|12
1734115570000|2024-12-13 18:46:10|109.89|109.39|109.81|109.31|109.89|109.39|109.8|109.3|16
1734088220000|2024-12-13 11:10:20|107.6|107.1|107.6|107.1|107.6|107.1|107.58|107.08|6
1734115580000|2024-12-13 18:46:20|109.8|109.3|109.64|109.14|109.8|109.3|109.64|109.14|12
1734088230000|2024-12-13 11:10:30|107.63|107.13|107.62|107.12|107.66|107.16|107.62|107.12|10
1734115590000|2024-12-13 18:46:30|109.62|109.12|109.55|109.05|109.65|109.15|109.55|109.05|17
1734115600000|2024-12-13 18:46:40|109.49|108.99|109.26|108.76|109.49|108.99|109.15|108.65|25
1734088240000|2024-12-13 11:10:40|107.64|107.14|107.6|107.1|107.65|107.15|107.59|107.09|8
1734115610000|2024-12-13 18:46:50|109.24|108.74|109.31|108.81|109.31|108.81|109.18|108.68|16
1734115620000|2024-12-13 18:47:00|109.3|108.8|109.4|108.9|109.42|108.92|109.27|108.77|21
1734088250000|2024-12-13 11:10:50|107.59|107.09|107.47|106.97|107.59|107.09|107.47|106.97|7
1734115630000|2024-12-13 18:47:10|109.41|108.91|109.44|108.94|109.49|108.99|109.41|108.91|17
1734115640000|2024-12-13 18:47:20|109.45|108.95|109.53|109.03|109.53|109.03|109.45|108.95|16
1734088260000|2024-12-13 11:11:00|107.45|106.95|107.39|106.89|107.46|106.96|107.39|106.89|8
1734115650000|2024-12-13 18:47:30|109.54|109.04|109.44|108.94|109.55|109.05|109.44|108.94|14
1734115660000|2024-12-13 18:47:40|109.41|108.91|109.4|108.9|109.41|108.91|109.38|108.88|5
1734088270000|2024-12-13 11:11:10|107.36|106.86|107.38|106.88|107.39|106.89|107.36|106.86|5
1734115670000|2024-12-13 18:47:50|109.42|108.92|109.43|108.93|109.45|108.95|109.4|108.9|14
1734115680000|2024-12-13 18:48:00|109.42|108.92|109.42|108.92|109.42|108.92|109.32|108.82|18
1734088280000|2024-12-13 11:11:20|107.39|106.89|107.38|106.88|107.4|106.9|107.37|106.87|6
1734115690000|2024-12-13 18:48:10|109.4|108.9|109.49|108.99|109.49|108.99|109.4|108.9|17
1734115700000|2024-12-13 18:48:20|109.5|109|109.47|108.97|109.54|109.04|109.46|108.96|14
1734088290000|2024-12-13 11:11:30|107.39|106.89|107.3|106.8|107.4|106.9|107.3|106.8|8
1734115710000|2024-12-13 18:48:30|109.48|108.98|109.39|108.89|109.52|109.02|109.39|108.89|13
1734115720000|2024-12-13 18:48:40|109.36|108.86|109.39|108.89|109.42|108.92|109.36|108.86|18
1734088300000|2024-12-13 11:11:40|107.29|106.79|107.28|106.78|107.29|106.79|107.27|106.77|7
1734115730000|2024-12-13 18:48:50|109.4|108.9|109.44|108.94|109.47|108.97|109.4|108.9|11
1734088310000|2024-12-13 11:11:50|107.27|106.77|107.2|106.7|107.27|106.77|107.2|106.7|11
1734115740000|2024-12-13 18:49:00|109.51|109.01|109.56|109.06|109.56|109.06|109.5|109|16
1734115750000|2024-12-13 18:49:10|109.54|109.04|109.54|109.04|109.54|109.04|109.49|108.99|10
1734088320000|2024-12-13 11:12:00|107.21|106.71|107.4|106.9|107.43|106.93|107.21|106.71|13
1734115760000|2024-12-13 18:49:20|109.53|109.03|109.49|108.99|109.54|109.04|109.44|108.94|15
1734115770000|2024-12-13 18:49:30|109.5|109|109.53|109.03|109.54|109.04|109.5|109|11
1734088330000|2024-12-13 11:12:10|107.39|106.89|107.38|106.88|107.39|106.89|107.38|106.88|2
1734115780000|2024-12-13 18:49:40|109.54|109.04|109.58|109.08|109.63|109.13|109.54|109.04|14
1734115790000|2024-12-13 18:49:50|109.57|109.07|109.56|109.06|109.58|109.08|109.55|109.05|9
1734088340000|2024-12-13 11:12:20|107.42|106.92|107.42|106.92|107.45|106.95|107.42|106.92|5
1734115800000|2024-12-13 18:50:00|109.55|109.05|109.42|108.92|109.55|109.05|109.37|108.87|23
1734088350000|2024-12-13 11:12:30|107.38|106.88|107.39|106.89|107.4|106.9|107.37|106.87|7
1734115810000|2024-12-13 18:50:10|109.43|108.93|109.44|108.94|109.48|108.98|109.43|108.93|15
1734115820000|2024-12-13 18:50:20|109.38|108.88|109.37|108.87|109.45|108.95|109.34|108.84|15
1734088360000|2024-12-13 11:12:40|107.4|106.9|107.46|106.96|107.46|106.96|107.4|106.9|5
1734115830000|2024-12-13 18:50:30|109.36|108.86|109.57|109.07|109.57|109.07|109.36|108.86|23
1734115840000|2024-12-13 18:50:40|109.58|109.08|109.67|109.17|109.67|109.17|109.58|109.08|15
1734088370000|2024-12-13 11:12:50|107.48|106.98|107.48|106.98|107.5|107|107.47|106.97|6
1734115850000|2024-12-13 18:50:50|109.69|109.19|109.57|109.07|109.69|109.19|109.57|109.07|15
1734088380000|2024-12-13 11:13:00|107.47|106.97|107.37|106.87|107.47|106.97|107.36|106.86|14
1734115860000|2024-12-13 18:51:00|109.56|109.06|109.61|109.11|109.61|109.11|109.52|109.02|17
1734115870000|2024-12-13 18:51:10|109.6|109.1|109.79|109.29|109.8|109.3|109.6|109.1|13
1734088390000|2024-12-13 11:13:10|107.38|106.88|107.37|106.87|107.39|106.89|107.37|106.87|4
1734115880000|2024-12-13 18:51:20|109.77|109.27|109.75|109.25|109.79|109.29|109.74|109.24|19
1734115890000|2024-12-13 18:51:30|109.76|109.26|109.84|109.34|109.87|109.37|109.74|109.24|15
1734088400000|2024-12-13 11:13:20|107.4|106.9|107.4|106.9|107.4|106.9|107.4|106.9|1
1734115900000|2024-12-13 18:51:40|109.85|109.35|109.78|109.28|109.85|109.35|109.71|109.21|18
1734115910000|2024-12-13 18:51:50|109.79|109.29|109.78|109.28|109.79|109.29|109.73|109.23|9
1734088410000|2024-12-13 11:13:30|107.42|106.92|107.43|106.93|107.45|106.95|107.38|106.88|9
1734115920000|2024-12-13 18:52:00|109.83|109.33|109.81|109.31|109.87|109.37|109.78|109.28|10
1734115930000|2024-12-13 18:52:10|109.82|109.32|109.65|109.15|109.82|109.32|109.65|109.15|22
1734088420000|2024-12-13 11:13:40|107.42|106.92|107.44|106.94|107.44|106.94|107.41|106.91|5
1734115940000|2024-12-13 18:52:20|109.66|109.16|109.76|109.26|109.76|109.26|109.66|109.16|14
1734115950000|2024-12-13 18:52:30|109.75|109.25|109.64|109.14|109.75|109.25|109.64|109.14|7
1734088430000|2024-12-13 11:13:50|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734115960000|2024-12-13 18:52:40|109.65|109.15|109.63|109.13|109.67|109.17|109.63|109.13|9
1734088440000|2024-12-13 11:14:00|107.48|106.98|107.47|106.97|107.48|106.98|107.47|106.97|2
1734115970000|2024-12-13 18:52:50|109.64|109.14|109.65|109.15|109.68|109.18|109.63|109.13|15
1734115980000|2024-12-13 18:53:00|109.67|109.17|109.74|109.24|109.77|109.27|109.67|109.17|14
1734088450000|2024-12-13 11:14:10|107.44|106.94|107.42|106.92|107.45|106.95|107.42|106.92|6
1734115990000|2024-12-13 18:53:10|109.75|109.25|109.72|109.22|109.76|109.26|109.7|109.2|7
1734116000000|2024-12-13 18:53:20|109.69|109.19|109.73|109.23|109.73|109.23|109.65|109.15|12
1734088460000|2024-12-13 11:14:20|107.45|106.95|107.51|107.01|107.51|107.01|107.44|106.94|7
1734116010000|2024-12-13 18:53:30|109.72|109.22|109.74|109.24|109.76|109.26|109.72|109.22|12
1734088470000|2024-12-13 11:14:30|107.49|106.99|107.47|106.97|107.49|106.99|107.47|106.97|3
1734116020000|2024-12-13 18:53:40|109.72|109.22|109.65|109.15|109.73|109.23|109.65|109.15|9
1734116030000|2024-12-13 18:53:50|109.66|109.16|109.65|109.15|109.66|109.16|109.64|109.14|8
1734088480000|2024-12-13 11:14:40|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734116040000|2024-12-13 18:54:00|109.66|109.16|109.7|109.2|109.76|109.26|109.66|109.16|19
1734116050000|2024-12-13 18:54:10|109.69|109.19|109.76|109.26|109.76|109.26|109.69|109.19|8
1734088490000|2024-12-13 11:14:50|107.44|106.94|107.44|106.94|107.44|106.94|107.44|106.94|1
1734116060000|2024-12-13 18:54:20|109.77|109.27|109.72|109.22|109.82|109.32|109.72|109.22|10
1734088500000|2024-12-13 11:15:00|107.45|106.95|107.43|106.93|107.46|106.96|107.39|106.89|9
1734116070000|2024-12-13 18:54:30|109.71|109.21|109.7|109.2|109.71|109.21|109.66|109.16|7
1734088510000|2024-12-13 11:15:10|107.44|106.94|107.42|106.92|107.48|106.98|107.42|106.92|10
1734116080000|2024-12-13 18:54:40|109.69|109.19|109.67|109.17|109.7|109.2|109.67|109.17|4
1734088520000|2024-12-13 11:15:20|107.41|106.91|107.42|106.92|107.43|106.93|107.4|106.9|5
1734116090000|2024-12-13 18:54:50|109.66|109.16|109.64|109.14|109.67|109.17|109.63|109.13|8
1734088530000|2024-12-13 11:15:30|107.44|106.94|107.43|106.93|107.44|106.94|107.43|106.93|2
1734116100000|2024-12-13 18:55:00|109.63|109.13|109.61|109.11|109.63|109.13|109.59|109.09|11
1734116110000|2024-12-13 18:55:10|109.62|109.12|109.56|109.06|109.63|109.13|109.56|109.06|6
1734088540000|2024-12-13 11:15:40|107.42|106.92|107.45|106.95|107.45|106.95|107.42|106.92|4
1734116120000|2024-12-13 18:55:20|109.57|109.07|109.54|109.04|109.57|109.07|109.54|109.04|7
1734088550000|2024-12-13 11:15:50|107.46|106.96|107.68|107.18|107.69|107.19|107.46|106.96|13
1734116130000|2024-12-13 18:55:30|109.56|109.06|109.55|109.05|109.56|109.06|109.54|109.04|7
1734088560000|2024-12-13 11:16:00|107.67|107.17|107.69|107.19|107.69|107.19|107.62|107.12|10
1734116140000|2024-12-13 18:55:40|109.56|109.06|109.62|109.12|109.64|109.14|109.56|109.06|6
1734116150000|2024-12-13 18:55:50|109.63|109.13|109.63|109.13|109.63|109.13|109.63|109.13|1
1734088570000|2024-12-13 11:16:10|107.68|107.18|107.67|107.17|107.68|107.18|107.67|107.17|2
1734116160000|2024-12-13 18:56:00|109.61|109.11|109.56|109.06|109.61|109.11|109.56|109.06|7
1734116170000|2024-12-13 18:56:10|109.57|109.07|109.45|108.95|109.57|109.07|109.44|108.94|15
1734088580000|2024-12-13 11:16:20|107.68|107.18|107.72|107.22|107.72|107.22|107.68|107.18|5
1734116180000|2024-12-13 18:56:20|109.43|108.93|109.53|109.03|109.54|109.04|109.43|108.93|9
1734088590000|2024-12-13 11:16:30|107.7|107.2|107.7|107.2|107.71|107.21|107.7|107.2|5
1734116190000|2024-12-13 18:56:30|109.54|109.04|109.55|109.05|109.55|109.05|109.54|109.04|2
1734088600000|2024-12-13 11:16:40|107.69|107.19|107.54|107.04|107.69|107.19|107.54|107.04|10
1734116200000|2024-12-13 18:56:40|109.54|109.04|109.53|109.03|109.54|109.04|109.52|109.02|5
1734088610000|2024-12-13 11:16:50|107.55|107.05|107.56|107.06|107.57|107.07|107.55|107.05|5
1734116210000|2024-12-13 18:56:50|109.54|109.04|109.54|109.04|109.55|109.05|109.53|109.03|8
1734088620000|2024-12-13 11:17:00|107.54|107.04|107.53|107.03|107.54|107.04|107.5|107|5
1734116220000|2024-12-13 18:57:00|109.53|109.03|109.45|108.95|109.53|109.03|109.45|108.95|6
1734088630000|2024-12-13 11:17:10|107.52|107.02|107.56|107.06|107.58|107.08|107.52|107.02|13
1734116230000|2024-12-13 18:57:10|109.44|108.94|109.44|108.94|109.49|108.99|109.42|108.92|11
1734088640000|2024-12-13 11:17:20|107.55|107.05|107.5|107|107.55|107.05|107.5|107|7
1734116240000|2024-12-13 18:57:20|109.45|108.95|109.45|108.95|109.46|108.96|109.44|108.94|11
1734088650000|2024-12-13 11:17:30|107.51|107.01|107.58|107.08|107.6|107.1|107.51|107.01|9
1734116250000|2024-12-13 18:57:30|109.46|108.96|109.46|108.96|109.46|108.96|109.45|108.95|5
1734088660000|2024-12-13 11:17:40|107.56|107.06|107.61|107.11|107.61|107.11|107.56|107.06|9
1734116260000|2024-12-13 18:57:40|109.44|108.94|109.37|108.87|109.45|108.95|109.37|108.87|8
1734116270000|2024-12-13 18:57:50|109.36|108.86|109.35|108.85|109.36|108.86|109.34|108.84|8
1734088670000|2024-12-13 11:17:50|107.62|107.12|107.62|107.12|107.62|107.12|107.59|107.09|5
1734116280000|2024-12-13 18:58:00|109.34|108.84|109.34|108.84|109.35|108.85|109.33|108.83|11
1734088680000|2024-12-13 11:18:00|107.65|107.15|107.67|107.17|107.68|107.18|107.65|107.15|4
1734116290000|2024-12-13 18:58:10|109.35|108.85|109.21|108.71|109.35|108.85|109.21|108.71|13
1734088690000|2024-12-13 11:18:10|107.66|107.16|107.63|107.13|107.67|107.17|107.63|107.13|12
1734116300000|2024-12-13 18:58:20|109.2|108.7|109.24|108.74|109.24|108.74|109.15|108.65|13
1734088700000|2024-12-13 11:18:20|107.64|107.14|107.72|107.22|107.72|107.22|107.64|107.14|7
1734116310000|2024-12-13 18:58:30|109.23|108.73|109.13|108.63|109.23|108.73|109.13|108.63|9
1734088710000|2024-12-13 11:18:30|107.73|107.23|107.78|107.28|107.78|107.28|107.73|107.23|4
1734116320000|2024-12-13 18:58:40|109.14|108.64|109.13|108.63|109.14|108.64|109.12|108.62|4
1734088720000|2024-12-13 11:18:40|107.8|107.3|107.8|107.3|107.8|107.3|107.79|107.29|3
1734116330000|2024-12-13 18:58:50|109.17|108.67|109.12|108.62|109.23|108.73|109.12|108.62|18
1734088730000|2024-12-13 11:18:50|107.81|107.31|107.77|107.27|107.83|107.33|107.77|107.27|5
1734116340000|2024-12-13 18:59:00|109.1|108.6|109.18|108.68|109.21|108.71|109.1|108.6|15
1734088740000|2024-12-13 11:19:00|107.79|107.29|107.88|107.38|107.88|107.38|107.79|107.29|7
1734116350000|2024-12-13 18:59:10|109.17|108.67|109.21|108.71|109.21|108.71|109.16|108.66|13
1734088750000|2024-12-13 11:19:10|107.9|107.4|107.88|107.38|107.91|107.41|107.88|107.38|7
1734116360000|2024-12-13 18:59:20|109.2|108.7|109.19|108.69|109.21|108.71|109.17|108.67|12
1734088760000|2024-12-13 11:19:20|107.87|107.37|107.87|107.37|107.87|107.37|107.85|107.35|4
1734116370000|2024-12-13 18:59:30|109.18|108.68|109.13|108.63|109.18|108.68|109.12|108.62|7
1734088770000|2024-12-13 11:19:30|107.88|107.38|107.86|107.36|107.88|107.38|107.86|107.36|3
1734116380000|2024-12-13 18:59:40|109.12|108.62|109.13|108.63|109.13|108.63|109.12|108.62|4
1734088780000|2024-12-13 11:19:40|107.83|107.33|107.79|107.29|107.83|107.33|107.79|107.29|4
1734116390000|2024-12-13 18:59:50|109.12|108.62|109.15|108.65|109.15|108.65|109.11|108.61|8
1734088790000|2024-12-13 11:19:50|107.81|107.31|107.83|107.33|107.83|107.33|107.81|107.31|2
1734116400000|2024-12-13 19:00:00|109.19|108.69|109.25|108.75|109.26|108.76|109.14|108.64|14
1734088800000|2024-12-13 11:20:00|107.84|107.34|107.9|107.4|107.9|107.4|107.84|107.34|12
1734116410000|2024-12-13 19:00:10|109.33|108.83|109.35|108.85|109.36|108.86|109.33|108.83|10
1734088810000|2024-12-13 11:20:10|107.87|107.37|107.86|107.36|107.87|107.37|107.86|107.36|2
1734116420000|2024-12-13 19:00:20|109.34|108.84|109.36|108.86|109.39|108.89|109.32|108.82|13
1734088820000|2024-12-13 11:20:20|107.85|107.35|107.8|107.3|107.85|107.35|107.8|107.3|5
1734116430000|2024-12-13 19:00:30|109.34|108.84|109.41|108.91|109.43|108.93|109.33|108.83|13
1734088830000|2024-12-13 11:20:30|107.81|107.31|107.89|107.39|107.89|107.39|107.81|107.31|8
1734116440000|2024-12-13 19:00:40|109.42|108.92|109.54|109.04|109.54|109.04|109.42|108.92|7
1734088840000|2024-12-13 11:20:40|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734116450000|2024-12-13 19:00:50|109.53|109.03|109.61|109.11|109.63|109.13|109.51|109.01|14
1734088850000|2024-12-13 11:20:50|107.87|107.37|107.87|107.37|107.88|107.38|107.85|107.35|6
1734116460000|2024-12-13 19:01:00|109.62|109.12|109.54|109.04|109.64|109.14|109.54|109.04|15
1734088860000|2024-12-13 11:21:00|107.86|107.36|107.85|107.35|107.87|107.37|107.81|107.31|10
1734116470000|2024-12-13 19:01:10|109.53|109.03|109.52|109.02|109.54|109.04|109.51|109.01|9
1734088870000|2024-12-13 11:21:10|107.88|107.38|107.95|107.45|107.95|107.45|107.88|107.38|7
1734116480000|2024-12-13 19:01:20|109.51|109.01|109.52|109.02|109.53|109.03|109.46|108.96|12
1734088880000|2024-12-13 11:21:20|107.97|107.47|108|107.5|108|107.5|107.97|107.47|4
1734116490000|2024-12-13 19:01:30|109.53|109.03|109.56|109.06|109.56|109.06|109.52|109.02|5
1734088890000|2024-12-13 11:21:30|108.03|107.53|107.99|107.49|108.03|107.53|107.99|107.49|4
1734116500000|2024-12-13 19:01:40|109.58|109.08|109.61|109.11|109.62|109.12|109.58|109.08|4
1734088900000|2024-12-13 11:21:40|107.96|107.46|107.94|107.44|107.97|107.47|107.94|107.44|3
1734116510000|2024-12-13 19:01:50|109.63|109.13|109.53|109.03|109.63|109.13|109.52|109.02|10
1734088910000|2024-12-13 11:21:50|107.93|107.43|108|107.5|108|107.5|107.92|107.42|9
1734116520000|2024-12-13 19:02:00|109.52|109.02|109.56|109.06|109.56|109.06|109.51|109.01|13
1734088920000|2024-12-13 11:22:00|108.02|107.52|108.04|107.54|108.04|107.54|107.99|107.49|4
1734116530000|2024-12-13 19:02:10|109.59|109.09|109.63|109.13|109.67|109.17|109.59|109.09|9
1734088930000|2024-12-13 11:22:10|108.06|107.56|108.03|107.53|108.07|107.57|108.02|107.52|8
1734116540000|2024-12-13 19:02:20|109.62|109.12|109.62|109.12|109.63|109.13|109.61|109.11|9
1734088940000|2024-12-13 11:22:20|108.06|107.56|108.12|107.62|108.12|107.62|108.06|107.56|7
1734116550000|2024-12-13 19:02:30|109.63|109.13|109.67|109.17|109.68|109.18|109.62|109.12|12
1734088950000|2024-12-13 11:22:30|108.14|107.64|108.2|107.7|108.2|107.7|108.14|107.64|10
1734116560000|2024-12-13 19:02:40|109.66|109.16|109.63|109.13|109.68|109.18|109.63|109.13|11
1734088960000|2024-12-13 11:22:40|108.21|107.71|108.27|107.77|108.29|107.79|108.21|107.71|8
1734116570000|2024-12-13 19:02:50|109.62|109.12|109.57|109.07|109.63|109.13|109.57|109.07|9
1734088970000|2024-12-13 11:22:50|108.29|107.79|108.3|107.8|108.3|107.8|108.29|107.79|2
1734116580000|2024-12-13 19:03:00|109.56|109.06|109.54|109.04|109.56|109.06|109.53|109.03|7
1734088980000|2024-12-13 11:23:00|108.29|107.79|108.26|107.76|108.29|107.79|108.26|107.76|5
1734116590000|2024-12-13 19:03:10|109.55|109.05|109.62|109.12|109.62|109.12|109.55|109.05|2
1734088990000|2024-12-13 11:23:10|108.28|107.78|108.35|107.85|108.36|107.86|108.28|107.78|8
1734116600000|2024-12-13 19:03:20|109.63|109.13|109.64|109.14|109.64|109.14|109.61|109.11|8
1734089000000|2024-12-13 11:23:20|108.36|107.86|108.39|107.89|108.39|107.89|108.36|107.86|3
1734116610000|2024-12-13 19:03:30|109.63|109.13|109.6|109.1|109.63|109.13|109.57|109.07|12
1734089010000|2024-12-13 11:23:30|108.42|107.92|108.36|107.86|108.48|107.98|108.36|107.86|14
1734116620000|2024-12-13 19:03:40|109.59|109.09|109.52|109.02|109.6|109.1|109.49|108.99|13
1734089020000|2024-12-13 11:23:40|108.35|107.85|108.26|107.76|108.35|107.85|108.21|107.71|14
1734116630000|2024-12-13 19:03:50|109.54|109.04|109.5|109|109.54|109.04|109.46|108.96|15
1734089030000|2024-12-13 11:23:50|108.31|107.81|108.26|107.76|108.31|107.81|108.25|107.75|7
1734116640000|2024-12-13 19:04:00|109.47|108.97|109.53|109.03|109.53|109.03|109.44|108.94|12
1734089040000|2024-12-13 11:24:00|108.28|107.78|108.21|107.71|108.28|107.78|108.21|107.71|7
1734116650000|2024-12-13 19:04:10|109.54|109.04|109.61|109.11|109.61|109.11|109.54|109.04|8
1734089050000|2024-12-13 11:24:10|108.22|107.72|108.2|107.7|108.22|107.72|108.2|107.7|3
1734116660000|2024-12-13 19:04:20|109.63|109.13|109.54|109.04|109.63|109.13|109.52|109.02|12
1734089060000|2024-12-13 11:24:20|108.21|107.71|108.3|107.8|108.31|107.81|108.2|107.7|10
1734116670000|2024-12-13 19:04:30|109.55|109.05|109.55|109.05|109.55|109.05|109.54|109.04|3
1734089070000|2024-12-13 11:24:30|108.29|107.79|108.25|107.75|108.29|107.79|108.22|107.72|7
1734116680000|2024-12-13 19:04:40|109.56|109.06|109.63|109.13|109.63|109.13|109.56|109.06|2
1734089080000|2024-12-13 11:24:40|108.26|107.76|108.29|107.79|108.29|107.79|108.26|107.76|5
1734116690000|2024-12-13 19:04:50|109.64|109.14|109.74|109.24|109.74|109.24|109.64|109.14|9
1734089090000|2024-12-13 11:24:50|108.28|107.78|108.3|107.8|108.3|107.8|108.26|107.76|6
1734116700000|2024-12-13 19:05:00|109.73|109.23|109.56|109.06|109.73|109.23|109.56|109.06|11
1734089100000|2024-12-13 11:25:00|108.29|107.79|108.28|107.78|108.29|107.79|108.28|107.78|2
1734116710000|2024-12-13 19:05:10|109.54|109.04|109.62|109.12|109.63|109.13|109.54|109.04|9
1734089110000|2024-12-13 11:25:10|108.26|107.76|108.48|107.98|108.48|107.98|108.24|107.74|13
1734116720000|2024-12-13 19:05:20|109.61|109.11|109.64|109.14|109.64|109.14|109.61|109.11|4
1734089120000|2024-12-13 11:25:20|108.49|107.99|108.47|107.97|108.51|108.01|108.42|107.92|11
1734116730000|2024-12-13 19:05:30|109.65|109.15|109.69|109.19|109.71|109.21|109.65|109.15|9
1734089130000|2024-12-13 11:25:30|108.43|107.93|108.48|107.98|108.48|107.98|108.37|107.87|15
1734116740000|2024-12-13 19:05:40|109.7|109.2|109.76|109.26|109.8|109.3|109.7|109.2|16
1734089140000|2024-12-13 11:25:40|108.49|107.99|108.43|107.93|108.49|107.99|108.41|107.91|9
1734116750000|2024-12-13 19:05:50|109.75|109.25|109.66|109.16|109.75|109.25|109.66|109.16|11
1734089150000|2024-12-13 11:25:50|108.44|107.94|108.48|107.98|108.51|108.01|108.44|107.94|7
1734116760000|2024-12-13 19:06:00|109.7|109.2|109.71|109.21|109.73|109.23|109.7|109.2|7
1734089160000|2024-12-13 11:26:00|108.47|107.97|108.49|107.99|108.49|107.99|108.46|107.96|5
1734116770000|2024-12-13 19:06:10|109.72|109.22|109.84|109.34|109.85|109.35|109.72|109.22|15
1734089170000|2024-12-13 11:26:10|108.47|107.97|108.55|108.05|108.55|108.05|108.47|107.97|12
1734116780000|2024-12-13 19:06:20|109.85|109.35|109.82|109.32|109.85|109.35|109.82|109.32|4
1734089180000|2024-12-13 11:26:20|108.6|108.1|108.71|108.21|108.73|108.23|108.59|108.09|19
1734116790000|2024-12-13 19:06:30|109.81|109.31|109.89|109.39|109.9|109.4|109.81|109.31|9
1734089190000|2024-12-13 11:26:30|108.69|108.19|108.62|108.12|108.69|108.19|108.61|108.11|17
1734116800000|2024-12-13 19:06:40|109.9|109.4|109.8|109.3|109.9|109.4|109.79|109.29|8
1734089200000|2024-12-13 11:26:40|108.61|108.11|108.57|108.07|108.61|108.11|108.55|108.05|12
1734116810000|2024-12-13 19:06:50|109.79|109.29|109.8|109.3|109.8|109.3|109.78|109.28|9
1734089210000|2024-12-13 11:26:50|108.55|108.05|108.51|108.01|108.57|108.07|108.51|108.01|16
1734116820000|2024-12-13 19:07:00|109.79|109.29|109.7|109.2|109.79|109.29|109.68|109.18|14
1734089220000|2024-12-13 11:27:00|108.5|108|108.49|107.99|108.52|108.02|108.48|107.98|8
1734116830000|2024-12-13 19:07:10|109.68|109.18|109.67|109.17|109.71|109.21|109.67|109.17|7
1734089230000|2024-12-13 11:27:10|108.46|107.96|108.42|107.92|108.46|107.96|108.42|107.92|12
1734116840000|2024-12-13 19:07:20|109.66|109.16|109.65|109.15|109.66|109.16|109.63|109.13|11
1734089240000|2024-12-13 11:27:20|108.43|107.93|108.49|107.99|108.49|107.99|108.4|107.9|10
1734116850000|2024-12-13 19:07:30|109.66|109.16|109.72|109.22|109.74|109.24|109.66|109.16|11
1734089250000|2024-12-13 11:27:30|108.48|107.98|108.46|107.96|108.5|108|108.46|107.96|10
1734116860000|2024-12-13 19:07:40|109.71|109.21|109.68|109.18|109.73|109.23|109.65|109.15|12
1734089260000|2024-12-13 11:27:40|108.47|107.97|108.46|107.96|108.48|107.98|108.46|107.96|7
1734116870000|2024-12-13 19:07:50|109.7|109.2|109.71|109.21|109.71|109.21|109.66|109.16|9
1734089270000|2024-12-13 11:27:50|108.45|107.95|108.54|108.04|108.54|108.04|108.43|107.93|10
1734116880000|2024-12-13 19:08:00|109.72|109.22|109.75|109.25|109.75|109.25|109.71|109.21|12
1734089280000|2024-12-13 11:28:00|108.53|108.03|108.51|108.01|108.53|108.03|108.49|107.99|6
1734116890000|2024-12-13 19:08:10|109.76|109.26|109.72|109.22|109.76|109.26|109.72|109.22|5
1734089290000|2024-12-13 11:28:10|108.49|107.99|108.36|107.86|108.49|107.99|108.36|107.86|10
1734116900000|2024-12-13 19:08:20|109.7|109.2|109.72|109.22|109.72|109.22|109.7|109.2|7
1734089300000|2024-12-13 11:28:20|108.35|107.85|108.35|107.85|108.36|107.86|108.3|107.8|9
1734116910000|2024-12-13 19:08:30|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|4
1734089310000|2024-12-13 11:28:30|108.36|107.86|108.33|107.83|108.36|107.86|108.31|107.81|9
1734116920000|2024-12-13 19:08:40|109.69|109.19|109.64|109.14|109.7|109.2|109.61|109.11|10
1734089320000|2024-12-13 11:28:40|108.31|107.81|108.31|107.81|108.33|107.83|108.31|107.81|5
1734116930000|2024-12-13 19:08:50|109.65|109.15|109.63|109.13|109.66|109.16|109.61|109.11|12
1734089330000|2024-12-13 11:28:50|108.32|107.82|108.37|107.87|108.37|107.87|108.32|107.82|5
1734116940000|2024-12-13 19:09:00|109.61|109.11|109.61|109.11|109.62|109.12|109.59|109.09|11
1734089340000|2024-12-13 11:29:00|108.36|107.86|108.37|107.87|108.37|107.87|108.36|107.86|4
1734116950000|2024-12-13 19:09:10|109.6|109.1|109.69|109.19|109.69|109.19|109.58|109.08|13
1734089350000|2024-12-13 11:29:10|108.34|107.84|108.31|107.81|108.34|107.84|108.31|107.81|3
1734116960000|2024-12-13 19:09:20|109.65|109.15|109.69|109.19|109.69|109.19|109.65|109.15|7
1734089360000|2024-12-13 11:29:20|108.34|107.84|108.36|107.86|108.37|107.87|108.34|107.84|3
1734116970000|2024-12-13 19:09:30|109.74|109.24|109.73|109.23|109.76|109.26|109.72|109.22|10
1734089370000|2024-12-13 11:29:30|108.37|107.87|108.4|107.9|108.4|107.9|108.37|107.87|7
1734116980000|2024-12-13 19:09:40|109.74|109.24|109.74|109.24|109.76|109.26|109.73|109.23|16
1734089380000|2024-12-13 11:29:40|108.39|107.89|108.4|107.9|108.4|107.9|108.39|107.89|2
1734116990000|2024-12-13 19:09:50|109.75|109.25|109.74|109.24|109.75|109.25|109.74|109.24|8
1734089390000|2024-12-13 11:29:50|108.39|107.89|108.38|107.88|108.44|107.94|108.38|107.88|9
1734117000000|2024-12-13 19:10:00|109.73|109.23|109.64|109.14|109.73|109.23|109.63|109.13|17
1734089400000|2024-12-13 11:30:00|108.37|107.87|108.18|107.68|108.37|107.87|108.18|107.68|19
1734117010000|2024-12-13 19:10:10|109.65|109.15|109.65|109.15|109.71|109.21|109.64|109.14|14
1734089410000|2024-12-13 11:30:10|108.16|107.66|108.22|107.72|108.23|107.73|108.16|107.66|12
1734117020000|2024-12-13 19:10:20|109.64|109.14|109.58|109.08|109.64|109.14|109.55|109.05|10
1734089420000|2024-12-13 11:30:20|108.28|107.78|108.26|107.76|108.3|107.8|108.26|107.76|12
1734117030000|2024-12-13 19:10:30|109.59|109.09|109.57|109.07|109.6|109.1|109.56|109.06|6
1734089430000|2024-12-13 11:30:30|108.27|107.77|108.26|107.76|108.28|107.78|108.23|107.73|10
1734117040000|2024-12-13 19:10:40|109.56|109.06|109.52|109.02|109.56|109.06|109.52|109.02|11
1734089440000|2024-12-13 11:30:40|108.25|107.75|108.16|107.66|108.25|107.75|108.16|107.66|11
1734117050000|2024-12-13 19:10:50|109.53|109.03|109.53|109.03|109.55|109.05|109.52|109.02|8
1734089450000|2024-12-13 11:30:50|108.18|107.68|108.18|107.68|108.19|107.69|108.16|107.66|7
1734117060000|2024-12-13 19:11:00|109.51|109.01|109.44|108.94|109.51|109.01|109.44|108.94|9
1734089460000|2024-12-13 11:31:00|108.19|107.69|108.2|107.7|108.24|107.74|108.15|107.65|18
1734117070000|2024-12-13 19:11:10|109.41|108.91|109.32|108.82|109.43|108.93|109.32|108.82|14
1734089470000|2024-12-13 11:31:10|108.22|107.72|108.18|107.68|108.26|107.76|108.18|107.68|10
1734117080000|2024-12-13 19:11:20|109.31|108.81|109.48|108.98|109.48|108.98|109.31|108.81|16
1734089480000|2024-12-13 11:31:20|108.16|107.66|108.18|107.68|108.18|107.68|108.16|107.66|3
1734117090000|2024-12-13 19:11:30|109.5|109|109.52|109.02|109.53|109.03|109.5|109|11
1734089490000|2024-12-13 11:31:30|108.19|107.69|108.18|107.68|108.19|107.69|108.18|107.68|2
1734117100000|2024-12-13 19:11:40|109.51|109.01|109.62|109.12|109.63|109.13|109.51|109.01|16
1734089500000|2024-12-13 11:31:40|108.17|107.67|108.12|107.62|108.17|107.67|108.1|107.6|10
1734117110000|2024-12-13 19:11:50|109.63|109.13|109.55|109.05|109.63|109.13|109.55|109.05|18
1734089510000|2024-12-13 11:31:50|108.11|107.61|108.07|107.57|108.11|107.61|108.07|107.57|8
1734117120000|2024-12-13 19:12:00|109.54|109.04|109.62|109.12|109.62|109.12|109.52|109.02|8
1734089520000|2024-12-13 11:32:00|108.02|107.52|108.07|107.57|108.07|107.57|108|107.5|10
1734117130000|2024-12-13 19:12:10|109.61|109.11|109.5|109|109.61|109.11|109.5|109|13
1734089530000|2024-12-13 11:32:10|108.06|107.56|108.04|107.54|108.07|107.57|108.01|107.51|8
1734117140000|2024-12-13 19:12:20|109.49|108.99|109.48|108.98|109.49|108.99|109.47|108.97|3
1734117150000|2024-12-13 19:12:30|109.45|108.95|109.37|108.87|109.45|108.95|109.37|108.87|11
1734089540000|2024-12-13 11:32:20|108.03|107.53|107.97|107.47|108.03|107.53|107.96|107.46|13
1734117160000|2024-12-13 19:12:40|109.35|108.85|109.42|108.92|109.42|108.92|109.33|108.83|13
1734089550000|2024-12-13 11:32:30|108.01|107.51|108.02|107.52|108.05|107.55|108.01|107.51|8
1734117170000|2024-12-13 19:12:50|109.41|108.91|109.42|108.92|109.43|108.93|109.41|108.91|4
1734089560000|2024-12-13 11:32:40|108|107.5|107.99|107.49|108.02|107.52|107.97|107.47|11
1734117180000|2024-12-13 19:13:00|109.43|108.93|109.51|109.01|109.51|109.01|109.43|108.93|11
1734089570000|2024-12-13 11:32:50|107.98|107.48|107.98|107.48|107.99|107.49|107.98|107.48|3
1734117190000|2024-12-13 19:13:10|109.5|109|109.46|108.96|109.5|109|109.45|108.95|5
1734089580000|2024-12-13 11:33:00|107.99|107.49|108.03|107.53|108.03|107.53|107.99|107.49|6
1734117200000|2024-12-13 19:13:20|109.45|108.95|109.42|108.92|109.46|108.96|109.42|108.92|6
1734089590000|2024-12-13 11:33:10|108.02|107.52|107.99|107.49|108.02|107.52|107.99|107.49|4
1734117210000|2024-12-13 19:13:30|109.44|108.94|109.55|109.05|109.55|109.05|109.44|108.94|8
1734089600000|2024-12-13 11:33:20|107.98|107.48|107.98|107.48|108|107.5|107.97|107.47|7
1734117220000|2024-12-13 19:13:40|109.54|109.04|109.55|109.05|109.55|109.05|109.54|109.04|14
1734089610000|2024-12-13 11:33:30|107.99|107.49|107.99|107.49|108.03|107.53|107.95|107.45|15
1734117230000|2024-12-13 19:13:50|109.54|109.04|109.51|109.01|109.54|109.04|109.47|108.97|18
1734089620000|2024-12-13 11:33:40|108|107.5|108.01|107.51|108.01|107.51|107.99|107.49|6
1734117240000|2024-12-13 19:14:00|109.52|109.02|109.52|109.02|109.53|109.03|109.51|109.01|7
1734089630000|2024-12-13 11:33:50|108.02|107.52|108.06|107.56|108.07|107.57|108.01|107.51|9
1734117250000|2024-12-13 19:14:10|109.51|109.01|109.42|108.92|109.51|109.01|109.42|108.92|9
1734089640000|2024-12-13 11:34:00|108.05|107.55|108.01|107.51|108.05|107.55|108.01|107.51|6
1734117260000|2024-12-13 19:14:20|109.41|108.91|109.34|108.84|109.41|108.91|109.34|108.84|7
1734089650000|2024-12-13 11:34:10|108|107.5|108|107.5|108.01|107.51|107.99|107.49|5
1734117270000|2024-12-13 19:14:30|109.35|108.85|109.39|108.89|109.41|108.91|109.35|108.85|5
1734089660000|2024-12-13 11:34:20|107.99|107.49|107.97|107.47|108|107.5|107.95|107.45|9
1734117280000|2024-12-13 19:14:40|109.4|108.9|109.35|108.85|109.4|108.9|109.35|108.85|12
1734089670000|2024-12-13 11:34:30|107.98|107.48|107.94|107.44|107.98|107.48|107.94|107.44|9
1734117290000|2024-12-13 19:14:50|109.36|108.86|109.4|108.9|109.4|108.9|109.34|108.84|16
1734089690000|2024-12-13 11:34:50|107.93|107.43|107.9|107.4|107.93|107.43|107.89|107.39|7
1734117300000|2024-12-13 19:15:00|109.42|108.92|109.5|109|109.52|109.02|109.41|108.91|15
1734089700000|2024-12-13 11:35:00|107.93|107.43|107.91|107.41|107.93|107.43|107.9|107.4|10
1734117310000|2024-12-13 19:15:10|109.49|108.99|109.54|109.04|109.55|109.05|109.49|108.99|11
1734089710000|2024-12-13 11:35:10|107.92|107.42|107.89|107.39|107.92|107.42|107.89|107.39|6
1734117320000|2024-12-13 19:15:20|109.55|109.05|109.61|109.11|109.63|109.13|109.55|109.05|11
1734089720000|2024-12-13 11:35:20|107.88|107.38|107.9|107.4|107.91|107.41|107.86|107.36|6
1734117330000|2024-12-13 19:15:30|109.62|109.12|109.55|109.05|109.62|109.12|109.55|109.05|8
1734089730000|2024-12-13 11:35:30|107.89|107.39|107.88|107.38|107.89|107.39|107.88|107.38|2
1734117340000|2024-12-13 19:15:40|109.54|109.04|109.52|109.02|109.55|109.05|109.52|109.02|9
1734089740000|2024-12-13 11:35:40|107.9|107.4|107.89|107.39|107.9|107.4|107.88|107.38|6
1734117350000|2024-12-13 19:15:50|109.53|109.03|109.45|108.95|109.53|109.03|109.43|108.93|13
1734089750000|2024-12-13 11:35:50|107.88|107.38|107.82|107.32|107.88|107.38|107.82|107.32|7
1734117360000|2024-12-13 19:16:00|109.44|108.94|109.49|108.99|109.49|108.99|109.43|108.93|14
1734089760000|2024-12-13 11:36:00|107.83|107.33|107.78|107.28|107.83|107.33|107.78|107.28|9
1734117370000|2024-12-13 19:16:10|109.52|109.02|109.5|109|109.54|109.04|109.5|109|12
1734089770000|2024-12-13 11:36:10|107.81|107.31|107.79|107.29|107.81|107.31|107.79|107.29|3
1734117380000|2024-12-13 19:16:20|109.49|108.99|109.45|108.95|109.49|108.99|109.41|108.91|14
1734089780000|2024-12-13 11:36:20|107.78|107.28|107.73|107.23|107.79|107.29|107.73|107.23|8
1734117390000|2024-12-13 19:16:30|109.47|108.97|109.48|108.98|109.5|109|109.47|108.97|5
1734089790000|2024-12-13 11:36:30|107.72|107.22|107.78|107.28|107.79|107.29|107.72|107.22|9
1734117400000|2024-12-13 19:16:40|109.47|108.97|109.4|108.9|109.47|108.97|109.37|108.87|19
1734089800000|2024-12-13 11:36:40|107.79|107.29|107.8|107.3|107.82|107.32|107.78|107.28|12
1734117410000|2024-12-13 19:16:50|109.41|108.91|109.52|109.02|109.54|109.04|109.41|108.91|14
1734089810000|2024-12-13 11:36:50|107.79|107.29|107.82|107.32|107.82|107.32|107.77|107.27|9
1734117420000|2024-12-13 19:17:00|109.51|109.01|109.45|108.95|109.51|109.01|109.45|108.95|5
1734089820000|2024-12-13 11:37:00|107.81|107.31|107.89|107.39|107.89|107.39|107.8|107.3|12
1734117430000|2024-12-13 19:17:10|109.44|108.94|109.44|108.94|109.45|108.95|109.44|108.94|3
1734089830000|2024-12-13 11:37:10|107.88|107.38|107.84|107.34|107.88|107.38|107.82|107.32|12
1734117440000|2024-12-13 19:17:20|109.42|108.92|109.43|108.93|109.44|108.94|109.42|108.92|5
1734089840000|2024-12-13 11:37:20|107.85|107.35|107.91|107.41|107.95|107.45|107.85|107.35|12
1734117450000|2024-12-13 19:17:30|109.46|108.96|109.5|109|109.52|109.02|109.45|108.95|8
1734089850000|2024-12-13 11:37:30|107.9|107.4|107.86|107.36|107.9|107.4|107.86|107.36|8
1734117460000|2024-12-13 19:17:40|109.51|109.01|109.55|109.05|109.56|109.06|109.5|109|10
1734089860000|2024-12-13 11:37:40|107.87|107.37|107.92|107.42|107.92|107.42|107.87|107.37|7
1734117470000|2024-12-13 19:17:50|109.54|109.04|109.58|109.08|109.59|109.09|109.54|109.04|4
1734089870000|2024-12-13 11:37:50|107.93|107.43|107.95|107.45|107.95|107.45|107.91|107.41|11
1734117480000|2024-12-13 19:18:00|109.57|109.07|109.43|108.93|109.58|109.08|109.42|108.92|13
1734089880000|2024-12-13 11:38:00|107.94|107.44|107.97|107.47|108|107.5|107.94|107.44|12
1734117490000|2024-12-13 19:18:10|109.44|108.94|109.43|108.93|109.49|108.99|109.42|108.92|9
1734089890000|2024-12-13 11:38:10|107.96|107.46|107.9|107.4|107.99|107.49|107.9|107.4|10
1734117500000|2024-12-13 19:18:20|109.44|108.94|109.42|108.92|109.51|109.01|109.42|108.92|9
1734089900000|2024-12-13 11:38:20|107.91|107.41|107.93|107.43|107.93|107.43|107.89|107.39|9
1734117510000|2024-12-13 19:18:30|109.41|108.91|109.41|108.91|109.42|108.92|109.41|108.91|5
1734089910000|2024-12-13 11:38:30|107.92|107.42|107.88|107.38|107.92|107.42|107.88|107.38|6
1734117520000|2024-12-13 19:18:40|109.42|108.92|109.41|108.91|109.45|108.95|109.41|108.91|9
1734089920000|2024-12-13 11:38:40|107.91|107.41|107.94|107.44|107.94|107.44|107.9|107.4|10
1734117530000|2024-12-13 19:18:50|109.4|108.9|109.34|108.84|109.4|108.9|109.32|108.82|9
1734089930000|2024-12-13 11:38:50|107.93|107.43|107.94|107.44|107.99|107.49|107.93|107.43|10
1734117540000|2024-12-13 19:19:00|109.33|108.83|109.4|108.9|109.4|108.9|109.33|108.83|9
1734089940000|2024-12-13 11:39:00|107.93|107.43|107.92|107.42|107.94|107.44|107.92|107.42|4
1734117550000|2024-12-13 19:19:10|109.43|108.93|109.41|108.91|109.47|108.97|109.4|108.9|10
1734089950000|2024-12-13 11:39:10|107.97|107.47|108.02|107.52|108.03|107.53|107.97|107.47|9
1734117560000|2024-12-13 19:19:20|109.4|108.9|109.4|108.9|109.41|108.91|109.39|108.89|7
1734089960000|2024-12-13 11:39:20|108.03|107.53|107.99|107.49|108.06|107.56|107.99|107.49|13
1734117570000|2024-12-13 19:19:30|109.39|108.89|109.38|108.88|109.39|108.89|109.38|108.88|8
1734089970000|2024-12-13 11:39:30|108|107.5|108.02|107.52|108.02|107.52|108|107.5|3
1734117580000|2024-12-13 19:19:40|109.39|108.89|109.44|108.94|109.44|108.94|109.39|108.89|10
1734089980000|2024-12-13 11:39:40|108.03|107.53|108.03|107.53|108.04|107.54|108.03|107.53|3
1734117590000|2024-12-13 19:19:50|109.43|108.93|109.43|108.93|109.44|108.94|109.42|108.92|6
1734089990000|2024-12-13 11:39:50|108.01|107.51|107.9|107.4|108.01|107.51|107.88|107.38|13
1734117600000|2024-12-13 19:20:00|109.42|108.92|109.38|108.88|109.42|108.92|109.36|108.86|14
1734090000000|2024-12-13 11:40:00|107.89|107.39|107.9|107.4|107.91|107.41|107.88|107.38|9
1734117610000|2024-12-13 19:20:10|109.41|108.91|109.49|108.99|109.49|108.99|109.41|108.91|9
1734090010000|2024-12-13 11:40:10|107.89|107.39|107.94|107.44|107.94|107.44|107.88|107.38|14
1734117620000|2024-12-13 19:20:20|109.51|109.01|109.44|108.94|109.51|109.01|109.43|108.93|13
1734090020000|2024-12-13 11:40:20|107.93|107.43|108|107.5|108.02|107.52|107.89|107.39|15
1734117630000|2024-12-13 19:20:30|109.48|108.98|109.67|109.17|109.67|109.17|109.48|108.98|13
1734090030000|2024-12-13 11:40:30|108.03|107.53|108.03|107.53|108.03|107.53|107.99|107.49|10
1734117640000|2024-12-13 19:20:40|109.64|109.14|109.66|109.16|109.66|109.16|109.64|109.14|6
1734090040000|2024-12-13 11:40:40|108.01|107.51|108|107.5|108.01|107.51|107.99|107.49|4
1734117650000|2024-12-13 19:20:50|109.69|109.19|109.6|109.1|109.69|109.19|109.6|109.1|10
1734090050000|2024-12-13 11:40:50|107.99|107.49|108.02|107.52|108.02|107.52|107.98|107.48|4
1734117660000|2024-12-13 19:21:00|109.62|109.12|109.48|108.98|109.62|109.12|109.48|108.98|12
1734090060000|2024-12-13 11:41:00|108.03|107.53|107.98|107.48|108.06|107.56|107.98|107.48|10
1734117670000|2024-12-13 19:21:10|109.47|108.97|109.48|108.98|109.49|108.99|109.41|108.91|14
1734090070000|2024-12-13 11:41:10|107.97|107.47|107.93|107.43|107.97|107.47|107.92|107.42|8
1734117680000|2024-12-13 19:21:20|109.47|108.97|109.42|108.92|109.48|108.98|109.41|108.91|14
1734090080000|2024-12-13 11:41:20|107.92|107.42|108.01|107.51|108.02|107.52|107.92|107.42|8
1734117690000|2024-12-13 19:21:30|109.41|108.91|109.48|108.98|109.48|108.98|109.41|108.91|10
1734090090000|2024-12-13 11:41:30|108|107.5|108|107.5|108|107.5|108|107.5|1
1734117700000|2024-12-13 19:21:40|109.47|108.97|109.43|108.93|109.47|108.97|109.41|108.91|12
1734090100000|2024-12-13 11:41:40|108.01|107.51|108.01|107.51|108.01|107.51|107.98|107.48|7
1734117710000|2024-12-13 19:21:50|109.48|108.98|109.52|109.02|109.52|109.02|109.47|108.97|12
1734090110000|2024-12-13 11:41:50|107.97|107.47|107.97|107.47|107.97|107.47|107.97|107.47|1
1734117720000|2024-12-13 19:22:00|109.53|109.03|109.62|109.12|109.62|109.12|109.53|109.03|14
1734117730000|2024-12-13 19:22:10|109.61|109.11|109.63|109.13|109.67|109.17|109.61|109.11|13
1734090150000|2024-12-13 11:42:30|108.03|107.53|108.11|107.61|108.13|107.63|108.03|107.53|7
1734117740000|2024-12-13 19:22:20|109.61|109.11|109.82|109.32|109.82|109.32|109.61|109.11|14
1734090160000|2024-12-13 11:42:40|108.1|107.6|108.1|107.6|108.11|107.61|108.09|107.59|5
1734117750000|2024-12-13 19:22:30|109.81|109.31|109.84|109.34|109.87|109.37|109.8|109.3|13
1734090170000|2024-12-13 11:42:50|108.09|107.59|108|107.5|108.1|107.6|108|107.5|10
1734117760000|2024-12-13 19:22:40|109.83|109.33|109.83|109.33|109.84|109.34|109.8|109.3|7
1734090180000|2024-12-13 11:43:00|108.01|107.51|108.04|107.54|108.04|107.54|108|107.5|7
1734117770000|2024-12-13 19:22:50|109.79|109.29|109.76|109.26|109.79|109.29|109.7|109.2|18
1734090200000|2024-12-13 11:43:20|108.05|107.55|108.08|107.58|108.09|107.59|108.05|107.55|5
1734117780000|2024-12-13 19:23:00|109.75|109.25|109.68|109.18|109.79|109.29|109.68|109.18|11
1734090210000|2024-12-13 11:43:30|108.04|107.54|108.06|107.56|108.06|107.56|108.03|107.53|7
1734117790000|2024-12-13 19:23:10|109.67|109.17|109.59|109.09|109.67|109.17|109.59|109.09|7
1734090230000|2024-12-13 11:43:50|108.08|107.58|108.13|107.63|108.13|107.63|108.08|107.58|7
1734117800000|2024-12-13 19:23:20|109.6|109.1|109.57|109.07|109.6|109.1|109.57|109.07|7
1734090240000|2024-12-13 11:44:00|108.12|107.62|108.17|107.67|108.17|107.67|108.11|107.61|5
1734117810000|2024-12-13 19:23:30|109.58|109.08|109.39|108.89|109.58|109.08|109.39|108.89|19
1734090250000|2024-12-13 11:44:10|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|2
1734117820000|2024-12-13 19:23:40|109.38|108.88|109.51|109.01|109.51|109.01|109.38|108.88|8
1734090260000|2024-12-13 11:44:20|108.14|107.64|108.1|107.6|108.14|107.64|108.05|107.55|15
1734117830000|2024-12-13 19:23:50|109.5|109|109.59|109.09|109.61|109.11|109.49|108.99|7
1734090270000|2024-12-13 11:44:30|108.09|107.59|108.13|107.63|108.14|107.64|108.08|107.58|7
1734117840000|2024-12-13 19:24:00|109.56|109.06|109.47|108.97|109.56|109.06|109.46|108.96|11
1734090280000|2024-12-13 11:44:40|108.12|107.62|108.11|107.61|108.12|107.62|108.11|107.61|2
1734117850000|2024-12-13 19:24:10|109.49|108.99|109.42|108.92|109.49|108.99|109.41|108.91|9
1734090290000|2024-12-13 11:44:50|108.1|107.6|108.07|107.57|108.1|107.6|108.07|107.57|6
1734117860000|2024-12-13 19:24:20|109.43|108.93|109.5|109|109.51|109.01|109.42|108.92|11
1734090300000|2024-12-13 11:45:00|108.07|107.57|107.99|107.49|108.07|107.57|107.98|107.48|5
1734117870000|2024-12-13 19:24:30|109.49|108.99|109.37|108.87|109.49|108.99|109.36|108.86|18
1734090310000|2024-12-13 11:45:10|107.98|107.48|107.9|107.4|107.98|107.48|107.9|107.4|5
1734117880000|2024-12-13 19:24:40|109.39|108.89|109.39|108.89|109.4|108.9|109.39|108.89|3
1734090320000|2024-12-13 11:45:20|107.89|107.39|107.89|107.39|107.89|107.39|107.85|107.35|7
1734117890000|2024-12-13 19:24:50|109.38|108.88|109.46|108.96|109.48|108.98|109.38|108.88|10
1734090330000|2024-12-13 11:45:30|107.9|107.4|107.96|107.46|107.96|107.46|107.9|107.4|6
1734117900000|2024-12-13 19:25:00|109.42|108.92|109.4|108.9|109.42|108.92|109.39|108.89|11
1734090340000|2024-12-13 11:45:40|107.94|107.44|107.95|107.45|107.95|107.45|107.94|107.44|2
1734117910000|2024-12-13 19:25:10|109.39|108.89|109.39|108.89|109.41|108.91|109.39|108.89|4
1734090350000|2024-12-13 11:45:50|107.98|107.48|107.98|107.48|107.98|107.48|107.98|107.48|1
1734117920000|2024-12-13 19:25:20|109.4|108.9|109.47|108.97|109.48|108.98|109.4|108.9|9
1734090360000|2024-12-13 11:46:00|107.97|107.47|108|107.5|108|107.5|107.96|107.46|8
1734117930000|2024-12-13 19:25:30|109.46|108.96|109.42|108.92|109.46|108.96|109.42|108.92|5
1734090370000|2024-12-13 11:46:10|108.03|107.53|107.97|107.47|108.05|107.55|107.97|107.47|6
1734117940000|2024-12-13 19:25:40|109.41|108.91|109.41|108.91|109.42|108.92|109.4|108.9|5
1734090380000|2024-12-13 11:46:20|107.98|107.48|108.01|107.51|108.03|107.53|107.98|107.48|7
1734117950000|2024-12-13 19:25:50|109.4|108.9|109.48|108.98|109.52|109.02|109.4|108.9|9
1734090390000|2024-12-13 11:46:30|108|107.5|107.93|107.43|108|107.5|107.93|107.43|4
1734117960000|2024-12-13 19:26:00|109.47|108.97|109.41|108.91|109.47|108.97|109.4|108.9|7
1734090400000|2024-12-13 11:46:40|107.92|107.42|107.87|107.37|107.92|107.42|107.87|107.37|7
1734117970000|2024-12-13 19:26:10|109.42|108.92|109.39|108.89|109.44|108.94|109.39|108.89|10
1734090410000|2024-12-13 11:46:50|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734117980000|2024-12-13 19:26:20|109.38|108.88|109.37|108.87|109.39|108.89|109.31|108.81|18
1734090430000|2024-12-13 11:47:10|107.88|107.38|107.82|107.32|107.88|107.38|107.82|107.32|5
1734117990000|2024-12-13 19:26:30|109.38|108.88|109.39|108.89|109.39|108.89|109.37|108.87|6
1734090440000|2024-12-13 11:47:20|107.8|107.3|107.84|107.34|107.84|107.34|107.8|107.3|4
1734118000000|2024-12-13 19:26:40|109.38|108.88|109.39|108.89|109.4|108.9|109.35|108.85|12
1734090450000|2024-12-13 11:47:30|107.85|107.35|107.9|107.4|107.9|107.4|107.85|107.35|5
1734118010000|2024-12-13 19:26:50|109.38|108.88|109.39|108.89|109.42|108.92|109.37|108.87|7
1734090460000|2024-12-13 11:47:40|107.91|107.41|107.91|107.41|107.94|107.44|107.91|107.41|5
1734118020000|2024-12-13 19:27:00|109.38|108.88|109.38|108.88|109.4|108.9|109.38|108.88|7
1734090480000|2024-12-13 11:48:00|107.9|107.4|107.92|107.42|107.93|107.43|107.9|107.4|4
1734118030000|2024-12-13 19:27:10|109.37|108.87|109.41|108.91|109.42|108.92|109.37|108.87|9
1734118040000|2024-12-13 19:27:20|109.42|108.92|109.43|108.93|109.43|108.93|109.42|108.92|6
1734090500000|2024-12-13 11:48:20|107.95|107.45|107.97|107.47|107.98|107.48|107.95|107.45|7
1734118050000|2024-12-13 19:27:30|109.42|108.92|109.31|108.81|109.42|108.92|109.31|108.81|11
1734090520000|2024-12-13 11:48:40|107.95|107.45|107.96|107.46|107.96|107.46|107.94|107.44|4
1734118060000|2024-12-13 19:27:40|109.32|108.82|109.41|108.91|109.43|108.93|109.31|108.81|9
1734118070000|2024-12-13 19:27:50|109.4|108.9|109.39|108.89|109.4|108.9|109.38|108.88|3
1734090530000|2024-12-13 11:48:50|107.94|107.44|107.91|107.41|107.96|107.46|107.91|107.41|8
1734118080000|2024-12-13 19:28:00|109.37|108.87|109.29|108.79|109.37|108.87|109.28|108.78|10
1734118090000|2024-12-13 19:28:10|109.27|108.77|109.21|108.71|109.27|108.77|109.2|108.7|7
1734090550000|2024-12-13 11:49:10|107.92|107.42|107.92|107.42|107.92|107.42|107.92|107.42|1
1734118100000|2024-12-13 19:28:20|109.2|108.7|109.13|108.63|109.2|108.7|109.12|108.62|10
1734090560000|2024-12-13 11:49:20|107.91|107.41|107.89|107.39|107.91|107.41|107.89|107.39|3
1734118110000|2024-12-13 19:28:30|109.12|108.62|109.07|108.57|109.12|108.62|109.07|108.57|7
1734118120000|2024-12-13 19:28:40|109.08|108.58|109.01|108.51|109.12|108.62|109.01|108.51|13
1734090570000|2024-12-13 11:49:30|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734118130000|2024-12-13 19:28:50|108.99|108.49|108.98|108.48|109.01|108.51|108.93|108.43|13
1734118140000|2024-12-13 19:29:00|108.97|108.47|108.97|108.47|108.98|108.48|108.97|108.47|3
1734090580000|2024-12-13 11:49:40|107.87|107.37|107.85|107.35|107.87|107.37|107.85|107.35|2
1734118150000|2024-12-13 19:29:10|108.98|108.48|109.01|108.51|109.02|108.52|108.98|108.48|7
1734090590000|2024-12-13 11:49:50|107.84|107.34|107.84|107.34|107.84|107.34|107.84|107.34|1
1734118160000|2024-12-13 19:29:20|109.02|108.52|109.06|108.56|109.06|108.56|109.02|108.52|10
1734118170000|2024-12-13 19:29:30|109.07|108.57|109.11|108.61|109.11|108.61|109.07|108.57|4
1734090600000|2024-12-13 11:50:00|107.82|107.32|107.87|107.37|107.87|107.37|107.82|107.32|9
1734118180000|2024-12-13 19:29:40|109.1|108.6|109.21|108.71|109.22|108.72|109.1|108.6|7
1734090610000|2024-12-13 11:50:10|107.89|107.39|107.84|107.34|107.89|107.39|107.84|107.34|4
1734118190000|2024-12-13 19:29:50|109.2|108.7|109.13|108.63|109.2|108.7|109.13|108.63|9
1734118200000|2024-12-13 19:30:00|109.14|108.64|109.21|108.71|109.21|108.71|109.14|108.64|7
1734090620000|2024-12-13 11:50:20|107.83|107.33|107.82|107.32|107.83|107.33|107.82|107.32|4
1734118210000|2024-12-13 19:30:10|109.2|108.7|109.2|108.7|109.21|108.71|109.17|108.67|6
1734090630000|2024-12-13 11:50:30|107.83|107.33|107.86|107.36|107.86|107.36|107.83|107.33|3
1734118220000|2024-12-13 19:30:20|109.22|108.72|109.23|108.73|109.24|108.74|109.22|108.72|5
1734090640000|2024-12-13 11:50:40|107.87|107.37|107.86|107.36|107.88|107.38|107.86|107.36|4
1734118230000|2024-12-13 19:30:30|109.27|108.77|109.36|108.86|109.36|108.86|109.27|108.77|7
1734090650000|2024-12-13 11:50:50|107.84|107.34|107.79|107.29|107.85|107.35|107.79|107.29|5
1734118240000|2024-12-13 19:30:40|109.35|108.85|109.31|108.81|109.35|108.85|109.31|108.81|4
1734090660000|2024-12-13 11:51:00|107.78|107.28|107.81|107.31|107.84|107.34|107.78|107.28|11
1734118250000|2024-12-13 19:30:50|109.32|108.82|109.26|108.76|109.32|108.82|109.26|108.76|5
1734090670000|2024-12-13 11:51:10|107.8|107.3|107.73|107.23|107.8|107.3|107.73|107.23|4
1734118260000|2024-12-13 19:31:00|109.25|108.75|109.18|108.68|109.25|108.75|109.18|108.68|9
1734090680000|2024-12-13 11:51:20|107.72|107.22|107.67|107.17|107.72|107.22|107.67|107.17|6
1734118270000|2024-12-13 19:31:10|109.19|108.69|109.29|108.79|109.29|108.79|109.19|108.69|6
1734090690000|2024-12-13 11:51:30|107.68|107.18|107.69|107.19|107.69|107.19|107.66|107.16|4
1734118280000|2024-12-13 19:31:20|109.3|108.8|109.23|108.73|109.3|108.8|109.22|108.72|11
1734090700000|2024-12-13 11:51:40|107.68|107.18|107.7|107.2|107.71|107.21|107.68|107.18|4
1734118290000|2024-12-13 19:31:30|109.24|108.74|109.29|108.79|109.29|108.79|109.24|108.74|4
1734090710000|2024-12-13 11:51:50|107.71|107.21|107.72|107.22|107.73|107.23|107.71|107.21|3
1734118300000|2024-12-13 19:31:40|109.28|108.78|109.27|108.77|109.28|108.78|109.27|108.77|2
1734090720000|2024-12-13 11:52:00|107.73|107.23|107.76|107.26|107.76|107.26|107.73|107.23|4
1734118310000|2024-12-13 19:31:50|109.32|108.82|109.4|108.9|109.4|108.9|109.32|108.82|5
1734090730000|2024-12-13 11:52:10|107.78|107.28|107.76|107.26|107.78|107.28|107.76|107.26|3
1734118320000|2024-12-13 19:32:00|109.41|108.91|109.41|108.91|109.41|108.91|109.4|108.9|3
1734090740000|2024-12-13 11:52:20|107.81|107.31|107.8|107.3|107.81|107.31|107.8|107.3|2
1734118330000|2024-12-13 19:32:10|109.42|108.92|109.5|109|109.5|109|109.42|108.92|11
1734090750000|2024-12-13 11:52:30|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734118340000|2024-12-13 19:32:20|109.49|108.99|109.48|108.98|109.49|108.99|109.45|108.95|4
1734090760000|2024-12-13 11:52:40|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|2
1734118350000|2024-12-13 19:32:30|109.49|108.99|109.51|109.01|109.56|109.06|109.49|108.99|6
1734090770000|2024-12-13 11:52:50|107.8|107.3|107.78|107.28|107.8|107.3|107.78|107.28|3
1734118360000|2024-12-13 19:32:40|109.5|109|109.45|108.95|109.5|109|109.44|108.94|6
1734090780000|2024-12-13 11:53:00|107.79|107.29|107.78|107.28|107.8|107.3|107.77|107.27|7
1734118370000|2024-12-13 19:32:50|109.44|108.94|109.43|108.93|109.44|108.94|109.43|108.93|2
1734090790000|2024-12-13 11:53:10|107.79|107.29|107.79|107.29|107.8|107.3|107.79|107.29|3
1734118380000|2024-12-13 19:33:00|109.42|108.92|109.38|108.88|109.42|108.92|109.35|108.85|10
1734090800000|2024-12-13 11:53:20|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734118390000|2024-12-13 19:33:10|109.4|108.9|109.4|108.9|109.44|108.94|109.4|108.9|9
1734090810000|2024-12-13 11:53:30|107.77|107.27|107.81|107.31|107.81|107.31|107.77|107.27|3
1734118400000|2024-12-13 19:33:20|109.41|108.91|109.4|108.9|109.42|108.92|109.39|108.89|4
1734090820000|2024-12-13 11:53:40|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|2
1734118410000|2024-12-13 19:33:30|109.39|108.89|109.36|108.86|109.39|108.89|109.35|108.85|7
1734090830000|2024-12-13 11:53:50|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734118420000|2024-12-13 19:33:40|109.37|108.87|109.41|108.91|109.41|108.91|109.36|108.86|6
1734090840000|2024-12-13 11:54:00|107.75|107.25|107.77|107.27|107.77|107.27|107.75|107.25|4
1734118430000|2024-12-13 19:33:50|109.43|108.93|109.46|108.96|109.49|108.99|109.43|108.93|6
1734090870000|2024-12-13 11:54:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734118440000|2024-12-13 19:34:00|109.42|108.92|109.42|108.92|109.43|108.93|109.42|108.92|3
1734090880000|2024-12-13 11:54:40|107.74|107.24|107.73|107.23|107.74|107.24|107.71|107.21|5
1734118450000|2024-12-13 19:34:10|109.41|108.91|109.36|108.86|109.42|108.92|109.36|108.86|7
1734090890000|2024-12-13 11:54:50|107.71|107.21|107.72|107.22|107.72|107.22|107.71|107.21|2
1734118460000|2024-12-13 19:34:20|109.37|108.87|109.38|108.88|109.4|108.9|109.37|108.87|5
1734090900000|2024-12-13 11:55:00|107.71|107.21|107.71|107.21|107.71|107.21|107.71|107.21|1
1734118470000|2024-12-13 19:34:30|109.39|108.89|109.39|108.89|109.39|108.89|109.39|108.89|1
1734090920000|2024-12-13 11:55:20|107.69|107.19|107.68|107.18|107.69|107.19|107.66|107.16|3
1734118480000|2024-12-13 19:34:40|109.42|108.92|109.41|108.91|109.42|108.92|109.41|108.91|2
1734090930000|2024-12-13 11:55:30|107.7|107.2|107.77|107.27|107.77|107.27|107.7|107.2|7
1734118490000|2024-12-13 19:34:50|109.42|108.92|109.43|108.93|109.43|108.93|109.42|108.92|2
1734090940000|2024-12-13 11:55:40|107.78|107.28|107.8|107.3|107.8|107.3|107.78|107.28|3
1734118500000|2024-12-13 19:35:00|109.44|108.94|109.51|109.01|109.51|109.01|109.44|108.94|4
1734090950000|2024-12-13 11:55:50|107.79|107.29|107.82|107.32|107.84|107.34|107.79|107.29|5
1734118510000|2024-12-13 19:35:10|109.5|109|109.44|108.94|109.52|109.02|109.44|108.94|7
1734090960000|2024-12-13 11:56:00|107.81|107.31|107.74|107.24|107.81|107.31|107.74|107.24|4
1734118520000|2024-12-13 19:35:20|109.45|108.95|109.43|108.93|109.45|108.95|109.42|108.92|4
1734090970000|2024-12-13 11:56:10|107.73|107.23|107.69|107.19|107.73|107.23|107.68|107.18|5
1734118530000|2024-12-13 19:35:30|109.42|108.92|109.35|108.85|109.42|108.92|109.35|108.85|7
1734090980000|2024-12-13 11:56:20|107.71|107.21|107.75|107.25|107.76|107.26|107.71|107.21|6
1734118540000|2024-12-13 19:35:40|109.36|108.86|109.39|108.89|109.39|108.89|109.35|108.85|7
1734090990000|2024-12-13 11:56:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734118550000|2024-12-13 19:35:50|109.37|108.87|109.39|108.89|109.39|108.89|109.36|108.86|3
1734091000000|2024-12-13 11:56:40|107.77|107.27|107.76|107.26|107.77|107.27|107.76|107.26|2
1734118560000|2024-12-13 19:36:00|109.41|108.91|109.39|108.89|109.41|108.91|109.39|108.89|7
1734118570000|2024-12-13 19:36:10|109.41|108.91|109.4|108.9|109.41|108.91|109.4|108.9|2
1734091010000|2024-12-13 11:56:50|107.78|107.28|107.81|107.31|107.81|107.31|107.78|107.28|5
1734118580000|2024-12-13 19:36:20|109.41|108.91|109.44|108.94|109.44|108.94|109.41|108.91|2
1734091020000|2024-12-13 11:57:00|107.8|107.3|107.79|107.29|107.82|107.32|107.79|107.29|6
1734118590000|2024-12-13 19:36:30|109.43|108.93|109.4|108.9|109.43|108.93|109.38|108.88|6
1734091030000|2024-12-13 11:57:10|107.78|107.28|107.77|107.27|107.78|107.28|107.77|107.27|2
1734118600000|2024-12-13 19:36:40|109.38|108.88|109.37|108.87|109.38|108.88|109.36|108.86|6
1734091040000|2024-12-13 11:57:20|107.74|107.24|107.8|107.3|107.8|107.3|107.74|107.24|6
1734118610000|2024-12-13 19:36:50|109.38|108.88|109.41|108.91|109.44|108.94|109.38|108.88|5
1734091050000|2024-12-13 11:57:30|107.79|107.29|107.77|107.27|107.79|107.29|107.77|107.27|3
1734118620000|2024-12-13 19:37:00|109.42|108.92|109.38|108.88|109.42|108.92|109.38|108.88|4
1734091060000|2024-12-13 11:57:40|107.78|107.28|107.79|107.29|107.79|107.29|107.78|107.28|2
1734118630000|2024-12-13 19:37:10|109.4|108.9|109.41|108.91|109.41|108.91|109.4|108.9|2
1734091070000|2024-12-13 11:57:50|107.78|107.28|107.8|107.3|107.81|107.31|107.78|107.28|5
1734118640000|2024-12-13 19:37:20|109.45|108.95|109.45|108.95|109.45|108.95|109.45|108.95|1
1734091080000|2024-12-13 11:58:00|107.81|107.31|107.78|107.28|107.81|107.31|107.78|107.28|4
1734118650000|2024-12-13 19:37:30|109.44|108.94|109.4|108.9|109.44|108.94|109.4|108.9|4
1734091090000|2024-12-13 11:58:10|107.77|107.27|107.77|107.27|107.78|107.28|107.76|107.26|4
1734118660000|2024-12-13 19:37:40|109.39|108.89|109.41|108.91|109.41|108.91|109.37|108.87|5
1734091100000|2024-12-13 11:58:20|107.75|107.25|107.7|107.2|107.75|107.25|107.7|107.2|4
1734118670000|2024-12-13 19:37:50|109.4|108.9|109.37|108.87|109.4|108.9|109.37|108.87|4
1734091110000|2024-12-13 11:58:30|107.71|107.21|107.67|107.17|107.71|107.21|107.67|107.17|2
1734118680000|2024-12-13 19:38:00|109.36|108.86|109.2|108.7|109.36|108.86|109.2|108.7|10
1734091120000|2024-12-13 11:58:40|107.66|107.16|107.64|107.14|107.66|107.16|107.63|107.13|4
1734118690000|2024-12-13 19:38:10|109.25|108.75|109.21|108.71|109.27|108.77|109.21|108.71|6
1734091130000|2024-12-13 11:58:50|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734118700000|2024-12-13 19:38:20|109.22|108.72|109.22|108.72|109.22|108.72|109.22|108.72|1
1734091140000|2024-12-13 11:59:00|107.62|107.12|107.58|107.08|107.62|107.12|107.58|107.08|3
1734118710000|2024-12-13 19:38:30|109.21|108.71|109.19|108.69|109.22|108.72|109.19|108.69|5
1734091150000|2024-12-13 11:59:10|107.57|107.07|107.58|107.08|107.58|107.08|107.57|107.07|2
1734118720000|2024-12-13 19:38:40|109.18|108.68|109.15|108.65|109.19|108.69|109.14|108.64|7
1734091160000|2024-12-13 11:59:20|107.57|107.07|107.56|107.06|107.57|107.07|107.56|107.06|2
1734118730000|2024-12-13 19:38:50|109.16|108.66|109.26|108.76|109.26|108.76|109.16|108.66|4
1734091170000|2024-12-13 11:59:30|107.54|107.04|107.52|107.02|107.54|107.04|107.52|107.02|4
1734118740000|2024-12-13 19:39:00|109.25|108.75|109.29|108.79|109.29|108.79|109.23|108.73|8
1734091190000|2024-12-13 11:59:50|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734118750000|2024-12-13 19:39:10|109.3|108.8|109.29|108.79|109.3|108.8|109.28|108.78|4
1734091200000|2024-12-13 12:00:00|107.47|106.97|107.5|107|107.52|107.02|107.47|106.97|6
1734118760000|2024-12-13 19:39:20|109.28|108.78|109.23|108.73|109.28|108.78|109.22|108.72|8
1734091210000|2024-12-13 12:00:10|107.52|107.02|107.59|107.09|107.59|107.09|107.51|107.01|7
1734118770000|2024-12-13 19:39:30|109.22|108.72|109.24|108.74|109.25|108.75|109.22|108.72|8
1734091220000|2024-12-13 12:00:20|107.58|107.08|107.58|107.08|107.59|107.09|107.57|107.07|7
1734118780000|2024-12-13 19:39:40|109.25|108.75|109.23|108.73|109.25|108.75|109.23|108.73|3
1734091230000|2024-12-13 12:00:30|107.57|107.07|107.57|107.07|107.58|107.08|107.57|107.07|3
1734118790000|2024-12-13 19:39:50|109.21|108.71|109.19|108.69|109.21|108.71|109.19|108.69|3
1734091240000|2024-12-13 12:00:40|107.59|107.09|107.58|107.08|107.59|107.09|107.58|107.08|2
1734118800000|2024-12-13 19:40:00|109.24|108.74|109.24|108.74|109.24|108.74|109.24|108.74|1
1734091250000|2024-12-13 12:00:50|107.61|107.11|107.63|107.13|107.64|107.14|107.61|107.11|7
1734118810000|2024-12-13 19:40:10|109.23|108.73|109.17|108.67|109.23|108.73|109.16|108.66|8
1734091260000|2024-12-13 12:01:00|107.62|107.12|107.61|107.11|107.62|107.12|107.61|107.11|2
1734118820000|2024-12-13 19:40:20|109.16|108.66|109.15|108.65|109.18|108.68|109.11|108.61|10
1734091270000|2024-12-13 12:01:10|107.62|107.12|107.65|107.15|107.65|107.15|107.61|107.11|7
1734118830000|2024-12-13 19:40:30|109.14|108.64|109.11|108.61|109.14|108.64|109.11|108.61|3
1734091280000|2024-12-13 12:01:20|107.64|107.14|107.65|107.15|107.65|107.15|107.64|107.14|2
1734118840000|2024-12-13 19:40:40|109.12|108.62|109.18|108.68|109.18|108.68|109.11|108.61|6
1734091290000|2024-12-13 12:01:30|107.66|107.16|107.64|107.14|107.66|107.16|107.64|107.14|3
1734118850000|2024-12-13 19:40:50|109.17|108.67|109.15|108.65|109.2|108.7|109.15|108.65|7
1734091300000|2024-12-13 12:01:40|107.62|107.12|107.61|107.11|107.62|107.12|107.6|107.1|4
1734118860000|2024-12-13 19:41:00|109.16|108.66|109.24|108.74|109.24|108.74|109.16|108.66|6
1734091310000|2024-12-13 12:01:50|107.62|107.12|107.63|107.13|107.65|107.15|107.62|107.12|4
1734118870000|2024-12-13 19:41:10|109.31|108.81|109.29|108.79|109.32|108.82|109.28|108.78|8
1734091320000|2024-12-13 12:02:00|107.65|107.15|107.68|107.18|107.7|107.2|107.65|107.15|7
1734118880000|2024-12-13 19:41:20|109.3|108.8|109.3|108.8|109.3|108.8|109.3|108.8|1
1734091330000|2024-12-13 12:02:10|107.69|107.19|107.7|107.2|107.7|107.2|107.68|107.18|3
1734118890000|2024-12-13 19:41:30|109.37|108.87|109.38|108.88|109.4|108.9|109.37|108.87|4
1734091350000|2024-12-13 12:02:30|107.71|107.21|107.73|107.23|107.74|107.24|107.71|107.21|4
1734118900000|2024-12-13 19:41:40|109.36|108.86|109.28|108.78|109.36|108.86|109.27|108.77|7
1734091360000|2024-12-13 12:02:40|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|11
1734118910000|2024-12-13 19:41:50|109.27|108.77|109.28|108.78|109.29|108.79|109.27|108.77|6
1734091380000|2024-12-13 12:03:00|107.78|107.28|107.79|107.29|107.8|107.3|107.78|107.28|3
1734118920000|2024-12-13 19:42:00|109.29|108.79|109.26|108.76|109.29|108.79|109.26|108.76|6
1734091390000|2024-12-13 12:03:10|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|4
1734118930000|2024-12-13 19:42:10|109.24|108.74|109.22|108.72|109.24|108.74|109.22|108.72|2
1734091400000|2024-12-13 12:03:20|107.77|107.27|107.79|107.29|107.8|107.3|107.77|107.27|6
1734118940000|2024-12-13 19:42:20|109.23|108.73|109.2|108.7|109.25|108.75|109.2|108.7|7
1734091410000|2024-12-13 12:03:30|107.8|107.3|107.76|107.26|107.8|107.3|107.76|107.26|9
1734118950000|2024-12-13 19:42:30|109.21|108.71|109.21|108.71|109.22|108.72|109.21|108.71|3
1734091420000|2024-12-13 12:03:40|107.77|107.27|107.77|107.27|107.77|107.27|107.77|107.27|1
1734118960000|2024-12-13 19:42:40|109.2|108.7|109.29|108.79|109.32|108.82|109.2|108.7|8
1734091430000|2024-12-13 12:03:50|107.76|107.26|107.74|107.24|107.76|107.26|107.74|107.24|3
1734118980000|2024-12-13 19:43:00|109.22|108.72|109.18|108.68|109.22|108.72|109.17|108.67|5
1734091440000|2024-12-13 12:04:00|107.75|107.25|107.72|107.22|107.76|107.26|107.72|107.22|9
1734118990000|2024-12-13 19:43:10|109.17|108.67|109.2|108.7|109.2|108.7|109.17|108.67|3
1734091450000|2024-12-13 12:04:10|107.7|107.2|107.7|107.2|107.7|107.2|107.68|107.18|6
1734119000000|2024-12-13 19:43:20|109.21|108.71|109.22|108.72|109.23|108.73|109.21|108.71|5
1734091460000|2024-12-13 12:04:20|107.73|107.23|107.72|107.22|107.73|107.23|107.72|107.22|2
1734119010000|2024-12-13 19:43:30|109.2|108.7|109.2|108.7|109.21|108.71|109.2|108.7|3
1734091470000|2024-12-13 12:04:30|107.71|107.21|107.71|107.21|107.72|107.22|107.71|107.21|3
1734119020000|2024-12-13 19:43:40|109.18|108.68|109.12|108.62|109.19|108.69|109.1|108.6|11
1734091480000|2024-12-13 12:04:40|107.68|107.18|107.68|107.18|107.68|107.18|107.68|107.18|1
1734119030000|2024-12-13 19:43:50|109.18|108.68|109.16|108.66|109.18|108.68|109.16|108.66|3
1734091490000|2024-12-13 12:04:50|107.67|107.17|107.64|107.14|107.68|107.18|107.64|107.14|6
1734119040000|2024-12-13 19:44:00|109.17|108.67|109.17|108.67|109.17|108.67|109.15|108.65|6
1734091500000|2024-12-13 12:05:00|107.63|107.13|107.66|107.16|107.66|107.16|107.62|107.12|10
1734119050000|2024-12-13 19:44:10|109.18|108.68|109.12|108.62|109.18|108.68|109.11|108.61|6
1734091510000|2024-12-13 12:05:10|107.67|107.17|107.67|107.17|107.68|107.18|107.67|107.17|3
1734119060000|2024-12-13 19:44:20|109.13|108.63|109.14|108.64|109.15|108.65|109.13|108.63|4
1734091520000|2024-12-13 12:05:20|107.69|107.19|107.69|107.19|107.69|107.19|107.66|107.16|6
1734119070000|2024-12-13 19:44:30|109.12|108.62|109.11|108.61|109.12|108.62|109.11|108.61|2
1734091530000|2024-12-13 12:05:30|107.68|107.18|107.67|107.17|107.69|107.19|107.67|107.17|6
1734119080000|2024-12-13 19:44:40|109.1|108.6|109.1|108.6|109.1|108.6|109.1|108.6|1
1734091540000|2024-12-13 12:05:40|107.68|107.18|107.71|107.21|107.71|107.21|107.68|107.18|3
1734119100000|2024-12-13 19:45:00|109.1|108.6|109.12|108.62|109.12|108.62|109.1|108.6|3
1734091550000|2024-12-13 12:05:50|107.73|107.23|107.72|107.22|107.73|107.23|107.71|107.21|5
1734119120000|2024-12-13 19:45:20|109.13|108.63|109.17|108.67|109.17|108.67|109.12|108.62|12
1734091560000|2024-12-13 12:06:00|107.73|107.23|107.69|107.19|107.73|107.23|107.69|107.19|3
1734119130000|2024-12-13 19:45:30|109.2|108.7|109.14|108.64|109.2|108.7|109.14|108.64|17
1734091570000|2024-12-13 12:06:10|107.66|107.16|107.67|107.17|107.67|107.17|107.64|107.14|5
1734119140000|2024-12-13 19:45:40|109.15|108.65|109.13|108.63|109.15|108.65|109.12|108.62|5
1734091580000|2024-12-13 12:06:20|107.66|107.16|107.64|107.14|107.66|107.16|107.64|107.14|3
1734119150000|2024-12-13 19:45:50|109.14|108.64|109.19|108.69|109.19|108.69|109.14|108.64|8
1734091590000|2024-12-13 12:06:30|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734119160000|2024-12-13 19:46:00|109.21|108.71|109.22|108.72|109.22|108.72|109.2|108.7|8
1734091600000|2024-12-13 12:06:40|107.62|107.12|107.63|107.13|107.65|107.15|107.62|107.12|5
1734119170000|2024-12-13 19:46:10|109.23|108.73|109.29|108.79|109.29|108.79|109.23|108.73|3
1734091610000|2024-12-13 12:06:50|107.62|107.12|107.62|107.12|107.62|107.12|107.62|107.12|1
1734119180000|2024-12-13 19:46:20|109.28|108.78|109.19|108.69|109.28|108.78|109.19|108.69|10
1734091620000|2024-12-13 12:07:00|107.64|107.14|107.69|107.19|107.69|107.19|107.63|107.13|5
1734119190000|2024-12-13 19:46:30|109.2|108.7|109.2|108.7|109.21|108.71|109.19|108.69|5
1734091630000|2024-12-13 12:07:10|107.68|107.18|107.72|107.22|107.72|107.22|107.68|107.18|5
1734119200000|2024-12-13 19:46:40|109.21|108.71|109.25|108.75|109.27|108.77|109.2|108.7|9
1734091640000|2024-12-13 12:07:20|107.73|107.23|107.77|107.27|107.78|107.28|107.72|107.22|5
1734119210000|2024-12-13 19:46:50|109.26|108.76|109.3|108.8|109.3|108.8|109.26|108.76|10
1734091650000|2024-12-13 12:07:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734119220000|2024-12-13 19:47:00|109.29|108.79|109.28|108.78|109.29|108.79|109.24|108.74|14
1734091660000|2024-12-13 12:07:40|107.75|107.25|107.72|107.22|107.75|107.25|107.72|107.22|2
1734119230000|2024-12-13 19:47:10|109.29|108.79|109.39|108.89|109.39|108.89|109.26|108.76|9
1734091670000|2024-12-13 12:07:50|107.7|107.2|107.7|107.2|107.7|107.2|107.7|107.2|1
1734119250000|2024-12-13 19:47:30|109.38|108.88|109.35|108.85|109.38|108.88|109.33|108.83|13
1734091680000|2024-12-13 12:08:00|107.73|107.23|107.78|107.28|107.78|107.28|107.73|107.23|9
1734119260000|2024-12-13 19:47:40|109.36|108.86|109.35|108.85|109.36|108.86|109.34|108.84|8
1734091690000|2024-12-13 12:08:10|107.79|107.29|107.81|107.31|107.81|107.31|107.79|107.29|2
1734119270000|2024-12-13 19:47:50|109.36|108.86|109.38|108.88|109.41|108.91|109.36|108.86|7
1734091700000|2024-12-13 12:08:20|107.84|107.34|107.79|107.29|107.84|107.34|107.79|107.29|3
1734119280000|2024-12-13 19:48:00|109.37|108.87|109.36|108.86|109.4|108.9|109.36|108.86|9
1734091710000|2024-12-13 12:08:30|107.78|107.28|107.78|107.28|107.78|107.28|107.75|107.25|5
1734119290000|2024-12-13 19:48:10|109.37|108.87|109.38|108.88|109.4|108.9|109.36|108.86|8
1734091720000|2024-12-13 12:08:40|107.79|107.29|107.8|107.3|107.81|107.31|107.77|107.27|6
1734119300000|2024-12-13 19:48:20|109.39|108.89|109.39|108.89|109.4|108.9|109.35|108.85|16
1734091730000|2024-12-13 12:08:50|107.79|107.29|107.79|107.29|107.79|107.29|107.79|107.29|1
1734119310000|2024-12-13 19:48:30|109.4|108.9|109.37|108.87|109.4|108.9|109.37|108.87|8
1734091740000|2024-12-13 12:09:00|107.77|107.27|107.77|107.27|107.77|107.27|107.77|107.27|1
1734119320000|2024-12-13 19:48:40|109.38|108.88|109.42|108.92|109.43|108.93|109.37|108.87|15
1734091750000|2024-12-13 12:09:10|107.75|107.25|107.8|107.3|107.81|107.31|107.75|107.25|7
1734119330000|2024-12-13 19:48:50|109.43|108.93|109.47|108.97|109.5|109|109.43|108.93|7
1734091760000|2024-12-13 12:09:20|107.81|107.31|107.84|107.34|107.85|107.35|107.81|107.31|4
1734119340000|2024-12-13 19:49:00|109.48|108.98|109.61|109.11|109.61|109.11|109.48|108.98|9
1734091770000|2024-12-13 12:09:30|107.85|107.35|107.86|107.36|107.86|107.36|107.85|107.35|2
1734119350000|2024-12-13 19:49:10|109.62|109.12|109.66|109.16|109.66|109.16|109.62|109.12|4
1734091780000|2024-12-13 12:09:40|107.87|107.37|107.86|107.36|107.87|107.37|107.85|107.35|4
1734119360000|2024-12-13 19:49:20|109.67|109.17|109.7|109.2|109.7|109.2|109.67|109.17|6
1734091790000|2024-12-13 12:09:50|107.88|107.38|107.88|107.38|107.88|107.38|107.88|107.38|1
1734119370000|2024-12-13 19:49:30|109.71|109.21|109.7|109.2|109.77|109.27|109.69|109.19|18
1734091800000|2024-12-13 12:10:00|107.87|107.37|107.87|107.37|107.87|107.37|107.87|107.37|1
1734119380000|2024-12-13 19:49:40|109.71|109.21|109.67|109.17|109.71|109.21|109.61|109.11|10
1734091810000|2024-12-13 12:10:10|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|2
1734119390000|2024-12-13 19:49:50|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|3
1734091820000|2024-12-13 12:10:20|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|2
1734119400000|2024-12-13 19:50:00|109.66|109.16|109.6|109.1|109.66|109.16|109.6|109.1|5
1734091830000|2024-12-13 12:10:30|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734119410000|2024-12-13 19:50:10|109.59|109.09|109.48|108.98|109.6|109.1|109.45|108.95|14
1734091840000|2024-12-13 12:10:40|107.87|107.37|107.88|107.38|107.89|107.39|107.87|107.37|5
1734119420000|2024-12-13 19:50:20|109.47|108.97|109.57|109.07|109.57|109.07|109.42|108.92|13
1734091850000|2024-12-13 12:10:50|107.89|107.39|107.94|107.44|107.96|107.46|107.89|107.39|6
1734119430000|2024-12-13 19:50:30|109.56|109.06|109.61|109.11|109.61|109.11|109.56|109.06|8
1734091860000|2024-12-13 12:11:00|107.93|107.43|107.93|107.43|107.93|107.43|107.93|107.43|1
1734119440000|2024-12-13 19:50:40|109.62|109.12|109.62|109.12|109.62|109.12|109.61|109.11|3
1734091870000|2024-12-13 12:11:10|107.92|107.42|107.91|107.41|107.93|107.43|107.91|107.41|3
1734119450000|2024-12-13 19:50:50|109.64|109.14|109.68|109.18|109.68|109.18|109.64|109.14|7
1734091880000|2024-12-13 12:11:20|107.9|107.4|107.87|107.37|107.9|107.4|107.87|107.37|6
1734119460000|2024-12-13 19:51:00|109.67|109.17|109.68|109.18|109.7|109.2|109.67|109.17|6
1734091900000|2024-12-13 12:11:40|107.9|107.4|107.89|107.39|107.91|107.41|107.89|107.39|6
1734119470000|2024-12-13 19:51:10|109.69|109.19|109.69|109.19|109.69|109.19|109.69|109.19|1
1734091920000|2024-12-13 12:12:00|107.88|107.38|107.89|107.39|107.9|107.4|107.88|107.38|5
1734119480000|2024-12-13 19:51:20|109.7|109.2|109.63|109.13|109.71|109.21|109.63|109.13|10
1734091930000|2024-12-13 12:12:10|107.9|107.4|107.91|107.41|107.92|107.42|107.9|107.4|3
1734119490000|2024-12-13 19:51:30|109.66|109.16|109.62|109.12|109.66|109.16|109.62|109.12|6
1734091940000|2024-12-13 12:12:20|107.9|107.4|107.87|107.37|107.9|107.4|107.87|107.37|4
1734119500000|2024-12-13 19:51:40|109.61|109.11|109.61|109.11|109.62|109.12|109.6|109.1|5
1734091950000|2024-12-13 12:12:30|107.88|107.38|107.87|107.37|107.88|107.38|107.87|107.37|2
1734119520000|2024-12-13 19:52:00|109.6|109.1|109.61|109.11|109.61|109.11|109.56|109.06|7
1734091960000|2024-12-13 12:12:40|107.85|107.35|107.84|107.34|107.85|107.35|107.84|107.34|2
1734119530000|2024-12-13 19:52:10|109.63|109.13|109.61|109.11|109.68|109.18|109.6|109.1|11
1734091970000|2024-12-13 12:12:50|107.85|107.35|107.85|107.35|107.85|107.35|107.85|107.35|1
1734119540000|2024-12-13 19:52:20|109.62|109.12|109.61|109.11|109.62|109.12|109.61|109.11|2
1734091980000|2024-12-13 12:13:00|107.87|107.37|107.85|107.35|107.87|107.37|107.84|107.34|3
1734119550000|2024-12-13 19:52:30|109.62|109.12|109.62|109.12|109.63|109.13|109.62|109.12|3
1734091990000|2024-12-13 12:13:10|107.86|107.36|107.84|107.34|107.86|107.36|107.84|107.34|3
1734119560000|2024-12-13 19:52:40|109.63|109.13|109.61|109.11|109.63|109.13|109.6|109.1|6
1734092000000|2024-12-13 12:13:20|107.82|107.32|107.82|107.32|107.82|107.32|107.82|107.32|1
1734119570000|2024-12-13 19:52:50|109.62|109.12|109.61|109.11|109.64|109.14|109.61|109.11|4
1734092010000|2024-12-13 12:13:30|107.8|107.3|107.76|107.26|107.8|107.3|107.76|107.26|7
1734119590000|2024-12-13 19:53:10|109.58|109.08|109.59|109.09|109.59|109.09|109.53|109.03|14
1734092020000|2024-12-13 12:13:40|107.78|107.28|107.78|107.28|107.78|107.28|107.78|107.28|1
1734119600000|2024-12-13 19:53:20|109.6|109.1|109.63|109.13|109.63|109.13|109.6|109.1|8
1734092030000|2024-12-13 12:13:50|107.79|107.29|107.78|107.28|107.81|107.31|107.78|107.28|6
1734119610000|2024-12-13 19:53:30|109.64|109.14|109.64|109.14|109.64|109.14|109.61|109.11|6
1734092040000|2024-12-13 12:14:00|107.76|107.26|107.78|107.28|107.78|107.28|107.75|107.25|4
1734119620000|2024-12-13 19:53:40|109.63|109.13|109.63|109.13|109.63|109.13|109.6|109.1|5
1734092050000|2024-12-13 12:14:10|107.77|107.27|107.7|107.2|107.78|107.28|107.7|107.2|9
1734119630000|2024-12-13 19:53:50|109.62|109.12|109.63|109.13|109.63|109.13|109.62|109.12|6
1734092060000|2024-12-13 12:14:20|107.72|107.22|107.79|107.29|107.8|107.3|107.72|107.22|5
1734119640000|2024-12-13 19:54:00|109.64|109.14|109.62|109.12|109.64|109.14|109.62|109.12|5
1734092070000|2024-12-13 12:14:30|107.8|107.3|107.82|107.32|107.82|107.32|107.8|107.3|2
1734119660000|2024-12-13 19:54:20|109.63|109.13|109.63|109.13|109.65|109.15|109.61|109.11|11
1734092080000|2024-12-13 12:14:40|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734119670000|2024-12-13 19:54:30|109.62|109.12|109.61|109.11|109.62|109.12|109.61|109.11|2
1734092090000|2024-12-13 12:14:50|107.79|107.29|107.79|107.29|107.8|107.3|107.79|107.29|3
1734119680000|2024-12-13 19:54:40|109.6|109.1|109.67|109.17|109.67|109.17|109.6|109.1|6
1734092100000|2024-12-13 12:15:00|107.8|107.3|107.91|107.41|107.92|107.42|107.8|107.3|9
1734119690000|2024-12-13 19:54:50|109.65|109.15|109.73|109.23|109.73|109.23|109.65|109.15|4
1734092110000|2024-12-13 12:15:10|107.95|107.45|108.02|107.52|108.03|107.53|107.95|107.45|5
1734119700000|2024-12-13 19:55:00|109.72|109.22|109.71|109.21|109.73|109.23|109.71|109.21|8
1734092120000|2024-12-13 12:15:20|108.01|107.51|108.04|107.54|108.04|107.54|108.01|107.51|3
1734119710000|2024-12-13 19:55:10|109.7|109.2|109.68|109.18|109.7|109.2|109.68|109.18|5
1734092130000|2024-12-13 12:15:30|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|7
1734119720000|2024-12-13 19:55:20|109.71|109.21|109.72|109.22|109.74|109.24|109.7|109.2|6
1734092140000|2024-12-13 12:15:40|108.11|107.61|108.12|107.62|108.12|107.62|108.08|107.58|5
1734119730000|2024-12-13 19:55:30|109.73|109.23|109.76|109.26|109.8|109.3|109.73|109.23|10
1734092150000|2024-12-13 12:15:50|108.14|107.64|108.1|107.6|108.14|107.64|108.1|107.6|5
1734119740000|2024-12-13 19:55:40|109.74|109.24|109.71|109.21|109.74|109.24|109.71|109.21|5
1734092160000|2024-12-13 12:16:00|108.09|107.59|108.03|107.53|108.09|107.59|108.03|107.53|9
1734119750000|2024-12-13 19:55:50|109.68|109.18|109.7|109.2|109.7|109.2|109.68|109.18|7
1734092170000|2024-12-13 12:16:10|108.04|107.54|108.03|107.53|108.04|107.54|108.03|107.53|2
1734119760000|2024-12-13 19:56:00|109.69|109.19|109.73|109.23|109.73|109.23|109.69|109.19|11
1734092180000|2024-12-13 12:16:20|108.05|107.55|108.03|107.53|108.05|107.55|108.03|107.53|3
1734119770000|2024-12-13 19:56:10|109.72|109.22|109.7|109.2|109.72|109.22|109.69|109.19|4
1734092190000|2024-12-13 12:16:30|108|107.5|108|107.5|108|107.5|108|107.5|1
1734119780000|2024-12-13 19:56:20|109.69|109.19|109.69|109.19|109.7|109.2|109.69|109.19|5
1734092200000|2024-12-13 12:16:40|107.99|107.49|108|107.5|108|107.5|107.96|107.46|5
1734119790000|2024-12-13 19:56:30|109.7|109.2|109.71|109.21|109.71|109.21|109.7|109.2|2
1734092210000|2024-12-13 12:16:50|107.99|107.49|108.05|107.55|108.05|107.55|107.99|107.49|10
1734119800000|2024-12-13 19:56:40|109.7|109.2|109.7|109.2|109.7|109.2|109.66|109.16|6
1734092220000|2024-12-13 12:17:00|108.06|107.56|108.11|107.61|108.11|107.61|108.04|107.54|16
1734119810000|2024-12-13 19:56:50|109.69|109.19|109.69|109.19|109.7|109.2|109.69|109.19|3
1734092230000|2024-12-13 12:17:10|108.12|107.62|108.2|107.7|108.2|107.7|108.12|107.62|10
1734119820000|2024-12-13 19:57:00|109.7|109.2|109.67|109.17|109.72|109.22|109.67|109.17|13
1734092240000|2024-12-13 12:17:20|108.19|107.69|108.11|107.61|108.2|107.7|108.1|107.6|17
1734119830000|2024-12-13 19:57:10|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734092250000|2024-12-13 12:17:30|108.1|107.6|108.05|107.55|108.11|107.61|108.05|107.55|8
1734119840000|2024-12-13 19:57:20|109.67|109.17|109.71|109.21|109.71|109.21|109.67|109.17|6
1734092260000|2024-12-13 12:17:40|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|5
1734119850000|2024-12-13 19:57:30|109.72|109.22|109.73|109.23|109.73|109.23|109.7|109.2|7
1734092270000|2024-12-13 12:17:50|108.09|107.59|108.09|107.59|108.1|107.6|108.08|107.58|7
1734119860000|2024-12-13 19:57:40|109.72|109.22|109.73|109.23|109.73|109.23|109.72|109.22|4
1734092280000|2024-12-13 12:18:00|108.07|107.57|108.04|107.54|108.07|107.57|108.04|107.54|4
1734119870000|2024-12-13 19:57:50|109.7|109.2|109.73|109.23|109.73|109.23|109.7|109.2|8
1734092290000|2024-12-13 12:18:10|108.06|107.56|108.11|107.61|108.11|107.61|108.06|107.56|4
1734119880000|2024-12-13 19:58:00|109.79|109.29|109.78|109.28|109.79|109.29|109.78|109.28|2
1734092300000|2024-12-13 12:18:20|108.13|107.63|108.19|107.69|108.19|107.69|108.13|107.63|12
1734119890000|2024-12-13 19:58:10|109.74|109.24|109.72|109.22|109.74|109.24|109.71|109.21|6
1734092310000|2024-12-13 12:18:30|108.18|107.68|108.22|107.72|108.22|107.72|108.18|107.68|3
1734119900000|2024-12-13 19:58:20|109.73|109.23|109.72|109.22|109.73|109.23|109.72|109.22|6
1734092320000|2024-12-13 12:18:40|108.23|107.73|108.34|107.84|108.34|107.84|108.23|107.73|6
1734119910000|2024-12-13 19:58:30|109.73|109.23|109.71|109.21|109.73|109.23|109.71|109.21|5
1734092330000|2024-12-13 12:18:50|108.35|107.85|108.31|107.81|108.36|107.86|108.28|107.78|14
1734119920000|2024-12-13 19:58:40|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734092340000|2024-12-13 12:19:00|108.3|107.8|108.32|107.82|108.32|107.82|108.3|107.8|3
1734119940000|2024-12-13 19:59:00|109.68|109.18|109.73|109.23|109.73|109.23|109.68|109.18|7
1734092350000|2024-12-13 12:19:10|108.35|107.85|108.33|107.83|108.35|107.85|108.32|107.82|8
1734119950000|2024-12-13 19:59:10|109.72|109.22|109.72|109.22|109.79|109.29|109.71|109.21|11
1734092360000|2024-12-13 12:19:20|108.34|107.84|108.37|107.87|108.37|107.87|108.33|107.83|6
1734119960000|2024-12-13 19:59:20|109.73|109.23|109.69|109.19|109.73|109.23|109.69|109.19|8
1734092370000|2024-12-13 12:19:30|108.39|107.89|108.43|107.93|108.46|107.96|108.39|107.89|9
1734119970000|2024-12-13 19:59:30|109.7|109.2|109.73|109.23|109.73|109.23|109.7|109.2|3
1734092380000|2024-12-13 12:19:40|108.44|107.94|108.43|107.93|108.44|107.94|108.43|107.93|2
1734119980000|2024-12-13 19:59:40|109.74|109.24|109.75|109.25|109.78|109.28|109.73|109.23|9
1734092390000|2024-12-13 12:19:50|108.44|107.94|108.42|107.92|108.45|107.95|108.42|107.92|8
1734119990000|2024-12-13 19:59:50|109.74|109.24|109.69|109.19|109.74|109.24|109.67|109.17|13
1734092400000|2024-12-13 12:20:00|108.43|107.93|108.35|107.85|108.43|107.93|108.35|107.85|11
1734120000000|2024-12-13 20:00:00|109.73|109.23|109.82|109.32|109.82|109.32|109.73|109.23|5
1734092410000|2024-12-13 12:20:10|108.36|107.86|108.41|107.91|108.41|107.91|108.36|107.86|3
1734120010000|2024-12-13 20:00:10|109.8|109.3|109.75|109.25|109.81|109.31|109.75|109.25|6
1734092420000|2024-12-13 12:20:20|108.4|107.9|108.36|107.86|108.41|107.91|108.36|107.86|9
1734120020000|2024-12-13 20:00:20|109.73|109.23|109.7|109.2|109.74|109.24|109.7|109.2|8
1734092430000|2024-12-13 12:20:30|108.35|107.85|108.4|107.9|108.41|107.91|108.35|107.85|17
1734120030000|2024-12-13 20:00:30|109.71|109.21|109.79|109.29|109.79|109.29|109.7|109.2|8
1734092440000|2024-12-13 12:20:40|108.41|107.91|108.44|107.94|108.44|107.94|108.4|107.9|6
1734120040000|2024-12-13 20:00:40|109.78|109.28|109.81|109.31|109.81|109.31|109.78|109.28|4
1734092450000|2024-12-13 12:20:50|108.47|107.97|108.7|108.2|108.7|108.2|108.47|107.97|15
1734120050000|2024-12-13 20:00:50|109.82|109.32|109.91|109.41|109.91|109.41|109.82|109.32|5
1734092460000|2024-12-13 12:21:00|108.69|108.19|108.63|108.13|108.69|108.19|108.63|108.13|7
1734120060000|2024-12-13 20:01:00|109.92|109.42|109.92|109.42|109.92|109.42|109.86|109.36|9
1734092470000|2024-12-13 12:21:10|108.62|108.12|108.55|108.05|108.62|108.12|108.55|108.05|16
1734120070000|2024-12-13 20:01:10|109.95|109.45|109.99|109.49|110|109.5|109.95|109.45|4
1734092480000|2024-12-13 12:21:20|108.56|108.06|108.69|108.19|108.7|108.2|108.56|108.06|9
1734120080000|2024-12-13 20:01:20|110.01|109.51|110.03|109.53|110.04|109.54|110.01|109.51|10
1734092490000|2024-12-13 12:21:30|108.68|108.18|108.69|108.19|108.7|108.2|108.67|108.17|11
1734120090000|2024-12-13 20:01:30|110.02|109.52|110|109.5|110.02|109.52|109.98|109.48|5
1734092500000|2024-12-13 12:21:40|108.71|108.21|108.72|108.22|108.78|108.28|108.71|108.21|21
1734120100000|2024-12-13 20:01:40|110.02|109.52|110.02|109.52|110.02|109.52|110.02|109.52|1
1734092510000|2024-12-13 12:21:50|108.73|108.23|109.04|108.54|109.05|108.55|108.73|108.23|16
1734120110000|2024-12-13 20:01:50|110.01|109.51|109.99|109.49|110.01|109.51|109.99|109.49|3
1734092520000|2024-12-13 12:22:00|109.03|108.53|109.25|108.75|109.25|108.75|109.01|108.51|22
1734120120000|2024-12-13 20:02:00|110.01|109.51|109.91|109.41|110.02|109.52|109.91|109.41|11
1734120130000|2024-12-13 20:02:10|109.89|109.39|109.8|109.3|109.89|109.39|109.8|109.3|7
1734092530000|2024-12-13 12:22:10|109.29|108.79|109.31|108.81|109.32|108.82|109.14|108.64|26
1734120140000|2024-12-13 20:02:20|109.81|109.31|109.88|109.38|109.88|109.38|109.81|109.31|4
1734092540000|2024-12-13 12:22:20|109.32|108.82|109.43|108.93|109.43|108.93|109.32|108.82|21
1734120150000|2024-12-13 20:02:30|109.9|109.4|109.81|109.31|109.9|109.4|109.81|109.31|8
1734092550000|2024-12-13 12:22:30|109.44|108.94|109.46|108.96|109.64|109.14|109.44|108.94|28
1734120160000|2024-12-13 20:02:40|109.83|109.33|109.88|109.38|109.88|109.38|109.83|109.33|5
1734092560000|2024-12-13 12:22:40|109.44|108.94|109.43|108.93|109.47|108.97|109.32|108.82|30
1734120170000|2024-12-13 20:02:50|109.89|109.39|109.87|109.37|109.91|109.41|109.87|109.37|9
1734092570000|2024-12-13 12:22:50|109.45|108.95|109.49|108.99|109.52|109.02|109.44|108.94|20
1734120190000|2024-12-13 20:03:10|109.86|109.36|109.87|109.37|109.87|109.37|109.85|109.35|3
1734092580000|2024-12-13 12:23:00|109.47|108.97|109.54|109.04|109.54|109.04|109.41|108.91|23
1734120200000|2024-12-13 20:03:20|109.89|109.39|109.89|109.39|109.89|109.39|109.89|109.39|1
1734092590000|2024-12-13 12:23:10|109.53|109.03|109.43|108.93|109.61|109.11|109.42|108.92|21
1734120210000|2024-12-13 20:03:30|109.88|109.38|109.82|109.32|109.88|109.38|109.82|109.32|5
1734092600000|2024-12-13 12:23:20|109.41|108.91|109.39|108.89|109.41|108.91|109.36|108.86|17
1734092610000|2024-12-13 12:23:30|109.36|108.86|109.46|108.96|109.46|108.96|109.33|108.83|24
1734120220000|2024-12-13 20:03:40|109.83|109.33|109.81|109.31|109.83|109.33|109.81|109.31|3
1734092620000|2024-12-13 12:23:40|109.5|109|109.38|108.88|109.5|109|109.38|108.88|18
1734120230000|2024-12-13 20:03:50|109.79|109.29|109.82|109.32|109.82|109.32|109.79|109.29|4
1734092630000|2024-12-13 12:23:50|109.39|108.89|109.29|108.79|109.4|108.9|109.29|108.79|13
1734120240000|2024-12-13 20:04:00|109.83|109.33|109.87|109.37|109.87|109.37|109.83|109.33|2
1734092640000|2024-12-13 12:24:00|109.28|108.78|109.29|108.79|109.41|108.91|109.28|108.78|23
1734120260000|2024-12-13 20:04:20|109.85|109.35|109.85|109.35|109.85|109.35|109.85|109.35|1
1734092650000|2024-12-13 12:24:10|109.3|108.8|109.09|108.59|109.31|108.81|109.04|108.54|22
1734120270000|2024-12-13 20:04:30|109.83|109.33|109.88|109.38|109.88|109.38|109.83|109.33|8
1734092660000|2024-12-13 12:24:20|109.08|108.58|109.08|108.58|109.11|108.61|109.07|108.57|18
1734120280000|2024-12-13 20:04:40|109.87|109.37|109.98|109.48|109.98|109.48|109.86|109.36|5
1734092670000|2024-12-13 12:24:30|109.09|108.59|109.01|108.51|109.09|108.59|108.98|108.48|20
1734120290000|2024-12-13 20:04:50|110|109.5|110.01|109.51|110.01|109.51|110|109.5|2
1734092680000|2024-12-13 12:24:40|109|108.5|109.1|108.6|109.13|108.63|109|108.5|25
1734120300000|2024-12-13 20:05:00|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|3
1734092690000|2024-12-13 12:24:50|109.09|108.59|109.2|108.7|109.2|108.7|109.08|108.58|15
1734120310000|2024-12-13 20:05:10|110.07|109.57|109.98|109.48|110.07|109.57|109.97|109.47|6
1734092700000|2024-12-13 12:25:00|109.23|108.73|109.33|108.83|109.34|108.84|109.19|108.69|27
1734120320000|2024-12-13 20:05:20|109.96|109.46|109.91|109.41|109.96|109.46|109.9|109.4|6
1734092710000|2024-12-13 12:25:10|109.32|108.82|109.24|108.74|109.4|108.9|109.21|108.71|21
1734120330000|2024-12-13 20:05:30|109.92|109.42|109.82|109.32|109.92|109.42|109.81|109.31|8
1734092720000|2024-12-13 12:25:20|109.26|108.76|109.29|108.79|109.33|108.83|109.26|108.76|12
1734120340000|2024-12-13 20:05:40|109.83|109.33|109.86|109.36|109.86|109.36|109.83|109.33|3
1734092730000|2024-12-13 12:25:30|109.3|108.8|109.4|108.9|109.4|108.9|109.29|108.79|18
1734120350000|2024-12-13 20:05:50|109.85|109.35|109.82|109.32|109.85|109.35|109.82|109.32|7
1734092740000|2024-12-13 12:25:40|109.38|108.88|109.39|108.89|109.41|108.91|109.3|108.8|18
1734120360000|2024-12-13 20:06:00|109.8|109.3|109.87|109.37|109.87|109.37|109.78|109.28|4
1734092750000|2024-12-13 12:25:50|109.4|108.9|109.38|108.88|109.41|108.91|109.38|108.88|10
1734120370000|2024-12-13 20:06:10|109.88|109.38|109.94|109.44|109.96|109.46|109.88|109.38|8
1734092760000|2024-12-13 12:26:00|109.37|108.87|109.22|108.72|109.37|108.87|109.22|108.72|13
1734120380000|2024-12-13 20:06:20|109.93|109.43|109.84|109.34|109.93|109.43|109.83|109.33|9
1734092770000|2024-12-13 12:26:10|109.21|108.71|109.29|108.79|109.29|108.79|109.21|108.71|14
1734120390000|2024-12-13 20:06:30|109.86|109.36|109.88|109.38|109.88|109.38|109.85|109.35|4
1734092780000|2024-12-13 12:26:20|109.28|108.78|109.17|108.67|109.28|108.78|109.07|108.57|22
1734120400000|2024-12-13 20:06:40|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734092790000|2024-12-13 12:26:30|109.18|108.68|109.39|108.89|109.41|108.91|109.18|108.68|20
1734120410000|2024-12-13 20:06:50|109.92|109.42|109.8|109.3|109.92|109.42|109.8|109.3|10
1734092800000|2024-12-13 12:26:40|109.38|108.88|109.55|109.05|109.58|109.08|109.38|108.88|18
1734120420000|2024-12-13 20:07:00|109.79|109.29|109.78|109.28|109.79|109.29|109.78|109.28|2
1734092810000|2024-12-13 12:26:50|109.52|109.02|109.55|109.05|109.58|109.08|109.51|109.01|14
1734120430000|2024-12-13 20:07:10|109.77|109.27|109.77|109.27|109.77|109.27|109.71|109.21|8
1734092820000|2024-12-13 12:27:00|109.54|109.04|109.53|109.03|109.71|109.21|109.53|109.03|20
1734120440000|2024-12-13 20:07:20|109.75|109.25|109.76|109.26|109.76|109.26|109.74|109.24|3
1734092830000|2024-12-13 12:27:10|109.56|109.06|109.48|108.98|109.59|109.09|109.47|108.97|19
1734120450000|2024-12-13 20:07:30|109.77|109.27|109.74|109.24|109.77|109.27|109.7|109.2|7
1734092840000|2024-12-13 12:27:20|109.47|108.97|109.46|108.96|109.48|108.98|109.44|108.94|17
1734120460000|2024-12-13 20:07:40|109.73|109.23|109.7|109.2|109.73|109.23|109.7|109.2|4
1734092850000|2024-12-13 12:27:30|109.45|108.95|109.48|108.98|109.48|108.98|109.44|108.94|9
1734120470000|2024-12-13 20:07:50|109.72|109.22|109.68|109.18|109.73|109.23|109.68|109.18|6
1734092860000|2024-12-13 12:27:40|109.49|108.99|109.47|108.97|109.57|109.07|109.47|108.97|17
1734120480000|2024-12-13 20:08:00|109.72|109.22|109.75|109.25|109.79|109.29|109.72|109.22|10
1734092870000|2024-12-13 12:27:50|109.49|108.99|109.48|108.98|109.49|108.99|109.44|108.94|17
1734120490000|2024-12-13 20:08:10|109.78|109.28|109.87|109.37|109.87|109.37|109.78|109.28|6
1734092880000|2024-12-13 12:28:00|109.47|108.97|109.55|109.05|109.56|109.06|109.47|108.97|19
1734120500000|2024-12-13 20:08:20|109.91|109.41|110.03|109.53|110.03|109.53|109.91|109.41|8
1734092890000|2024-12-13 12:28:10|109.56|109.06|109.48|108.98|109.56|109.06|109.48|108.98|13
1734120510000|2024-12-13 20:08:30|110.02|109.52|109.96|109.46|110.02|109.52|109.96|109.46|6
1734092900000|2024-12-13 12:28:20|109.5|109|109.66|109.16|109.66|109.16|109.5|109|12
1734120520000|2024-12-13 20:08:40|109.97|109.47|109.99|109.49|110|109.5|109.97|109.47|3
1734092910000|2024-12-13 12:28:30|109.67|109.17|109.71|109.21|109.72|109.22|109.66|109.16|14
1734120530000|2024-12-13 20:08:50|109.98|109.48|109.97|109.47|109.98|109.48|109.96|109.46|4
1734092920000|2024-12-13 12:28:40|109.7|109.2|109.67|109.17|109.72|109.22|109.66|109.16|20
1734120540000|2024-12-13 20:09:00|109.96|109.46|109.93|109.43|109.96|109.46|109.89|109.39|10
1734092930000|2024-12-13 12:28:50|109.65|109.15|109.68|109.18|109.69|109.19|109.65|109.15|5
1734120550000|2024-12-13 20:09:10|109.95|109.45|110.01|109.51|110.02|109.52|109.95|109.45|4
1734092940000|2024-12-13 12:29:00|109.67|109.17|109.54|109.04|109.67|109.17|109.48|108.98|21
1734120560000|2024-12-13 20:09:20|110.02|109.52|110.04|109.54|110.04|109.54|110.01|109.51|4
1734092950000|2024-12-13 12:29:10|109.52|109.02|109.56|109.06|109.57|109.07|109.5|109|12
1734120570000|2024-12-13 20:09:30|110.06|109.56|110.06|109.56|110.08|109.58|110.05|109.55|7
1734092960000|2024-12-13 12:29:20|109.55|109.05|109.46|108.96|109.56|109.06|109.46|108.96|13
1734120580000|2024-12-13 20:09:40|110.07|109.57|110.11|109.61|110.11|109.61|110.07|109.57|8
1734092970000|2024-12-13 12:29:30|109.45|108.95|109.35|108.85|109.45|108.95|109.34|108.84|20
1734120590000|2024-12-13 20:09:50|110.1|109.6|110.05|109.55|110.11|109.61|110.05|109.55|6
1734092980000|2024-12-13 12:29:40|109.33|108.83|109.26|108.76|109.33|108.83|109.26|108.76|13
1734120600000|2024-12-13 20:10:00|110.07|109.57|110.07|109.57|110.07|109.57|110.06|109.56|3
1734092990000|2024-12-13 12:29:50|109.27|108.77|109.25|108.75|109.27|108.77|109.25|108.75|3
1734120610000|2024-12-13 20:10:10|110.1|109.6|110.12|109.62|110.13|109.63|110.1|109.6|5
1734093000000|2024-12-13 12:30:00|109.27|108.77|109.18|108.68|109.31|108.81|109.18|108.68|14
1734120620000|2024-12-13 20:10:20|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734093010000|2024-12-13 12:30:10|109.06|108.56|109.01|108.51|109.06|108.56|108.93|108.43|18
1734120630000|2024-12-13 20:10:30|110.15|109.65|110.24|109.74|110.24|109.74|110.15|109.65|3
1734093020000|2024-12-13 12:30:20|108.99|108.49|108.9|108.4|109.01|108.51|108.89|108.39|17
1734120640000|2024-12-13 20:10:40|110.25|109.75|110.26|109.76|110.27|109.77|110.25|109.75|3
1734093030000|2024-12-13 12:30:30|108.92|108.42|108.97|108.47|109.02|108.52|108.92|108.42|15
1734120650000|2024-12-13 20:10:50|110.31|109.81|110.36|109.86|110.37|109.87|110.31|109.81|3
1734093040000|2024-12-13 12:30:40|108.93|108.43|108.87|108.37|108.93|108.43|108.85|108.35|19
1734120660000|2024-12-13 20:11:00|110.34|109.84|110.3|109.8|110.34|109.84|110.28|109.78|6
1734093050000|2024-12-13 12:30:50|108.88|108.38|108.88|108.38|108.89|108.39|108.86|108.36|13
1734120670000|2024-12-13 20:11:10|110.29|109.79|110.26|109.76|110.29|109.79|110.21|109.71|12
1734093060000|2024-12-13 12:31:00|108.87|108.37|108.69|108.19|108.88|108.38|108.64|108.14|20
1734120680000|2024-12-13 20:11:20|110.27|109.77|110.23|109.73|110.28|109.78|110.23|109.73|9
1734093070000|2024-12-13 12:31:10|108.68|108.18|108.79|108.29|108.79|108.29|108.68|108.18|17
1734120690000|2024-12-13 20:11:30|110.24|109.74|110.32|109.82|110.32|109.82|110.24|109.74|6
1734093080000|2024-12-13 12:31:20|108.8|108.3|108.72|108.22|108.8|108.3|108.72|108.22|11
1734120700000|2024-12-13 20:11:40|110.33|109.83|110.34|109.84|110.34|109.84|110.29|109.79|8
1734093090000|2024-12-13 12:31:30|108.7|108.2|108.5|108|108.7|108.2|108.5|108|17
1734120710000|2024-12-13 20:11:50|110.33|109.83|110.41|109.91|110.41|109.91|110.33|109.83|8
1734093100000|2024-12-13 12:31:40|108.48|107.98|108.34|107.84|108.48|107.98|108.32|107.82|17
1734120720000|2024-12-13 20:12:00|110.42|109.92|110.48|109.98|110.49|109.99|110.41|109.91|10
1734093110000|2024-12-13 12:31:50|108.35|107.85|108.41|107.91|108.41|107.91|108.35|107.85|9
1734120730000|2024-12-13 20:12:10|110.49|109.99|110.49|109.99|110.5|110|110.46|109.96|7
1734093120000|2024-12-13 12:32:00|108.39|107.89|108.38|107.88|108.4|107.9|108.37|107.87|14
1734120740000|2024-12-13 20:12:20|110.48|109.98|110.48|109.98|110.48|109.98|110.46|109.96|5
1734093130000|2024-12-13 12:32:10|108.39|107.89|108.57|108.07|108.58|108.08|108.38|107.88|20
1734120750000|2024-12-13 20:12:30|110.47|109.97|110.42|109.92|110.47|109.97|110.42|109.92|5
1734093140000|2024-12-13 12:32:20|108.58|108.08|108.58|108.08|108.66|108.16|108.58|108.08|14
1734120760000|2024-12-13 20:12:40|110.41|109.91|110.48|109.98|110.48|109.98|110.41|109.91|8
1734093150000|2024-12-13 12:32:30|108.57|108.07|108.57|108.07|108.58|108.08|108.5|108|16
1734120770000|2024-12-13 20:12:50|110.49|109.99|110.48|109.98|110.49|109.99|110.48|109.98|2
1734093160000|2024-12-13 12:32:40|108.58|108.08|108.61|108.11|108.67|108.17|108.58|108.08|19
1734120780000|2024-12-13 20:13:00|110.47|109.97|110.41|109.91|110.47|109.97|110.39|109.89|10
1734120790000|2024-12-13 20:13:10|110.43|109.93|110.3|109.8|110.43|109.93|110.3|109.8|11
1734093170000|2024-12-13 12:32:50|108.62|108.12|108.65|108.15|108.65|108.15|108.59|108.09|13
1734120800000|2024-12-13 20:13:20|110.28|109.78|110.41|109.91|110.41|109.91|110.28|109.78|6
1734093180000|2024-12-13 12:33:00|108.67|108.17|108.62|108.12|108.67|108.17|108.6|108.1|11
1734120810000|2024-12-13 20:13:30|110.47|109.97|110.42|109.92|110.47|109.97|110.42|109.92|5
1734120820000|2024-12-13 20:13:40|110.43|109.93|110.38|109.88|110.44|109.94|110.38|109.88|8
1734093190000|2024-12-13 12:33:10|108.63|108.13|108.46|107.96|108.63|108.13|108.45|107.95|18
1734120830000|2024-12-13 20:13:50|110.4|109.9|110.39|109.89|110.4|109.9|110.39|109.89|2
1734093200000|2024-12-13 12:33:20|108.47|107.97|108.51|108.01|108.51|108.01|108.46|107.96|18
1734120840000|2024-12-13 20:14:00|110.4|109.9|110.4|109.9|110.4|109.9|110.38|109.88|4
1734093210000|2024-12-13 12:33:30|108.53|108.03|108.52|108.02|108.61|108.11|108.52|108.02|17
1734120850000|2024-12-13 20:14:10|110.39|109.89|110.41|109.91|110.41|109.91|110.36|109.86|7
1734093220000|2024-12-13 12:33:40|108.54|108.04|108.56|108.06|108.62|108.12|108.54|108.04|11
1734120860000|2024-12-13 20:14:20|110.45|109.95|110.46|109.96|110.5|110|110.45|109.95|8
1734093230000|2024-12-13 12:33:50|108.55|108.05|108.6|108.1|108.6|108.1|108.5|108|10
1734120870000|2024-12-13 20:14:30|110.45|109.95|110.46|109.96|110.46|109.96|110.45|109.95|2
1734093240000|2024-12-13 12:34:00|108.63|108.13|108.58|108.08|108.63|108.13|108.58|108.08|11
1734120880000|2024-12-13 20:14:40|110.47|109.97|110.48|109.98|110.48|109.98|110.47|109.97|2
1734093250000|2024-12-13 12:34:10|108.59|108.09|108.48|107.98|108.59|108.09|108.43|107.93|19
1734120890000|2024-12-13 20:14:50|110.47|109.97|110.41|109.91|110.47|109.97|110.41|109.91|8
1734093260000|2024-12-13 12:34:20|108.47|107.97|108.62|108.12|108.62|108.12|108.47|107.97|14
1734120900000|2024-12-13 20:15:00|110.42|109.92|110.39|109.89|110.47|109.97|110.39|109.89|9
1734093270000|2024-12-13 12:34:30|108.61|108.11|108.52|108.02|108.64|108.14|108.52|108.02|17
1734120910000|2024-12-13 20:15:10|110.4|109.9|110.4|109.9|110.4|109.9|110.39|109.89|5
1734093280000|2024-12-13 12:34:40|108.51|108.01|108.4|107.9|108.51|108.01|108.37|107.87|27
1734120920000|2024-12-13 20:15:20|110.44|109.94|110.51|110.01|110.51|110.01|110.44|109.94|9
1734093290000|2024-12-13 12:34:50|108.39|107.89|108.42|107.92|108.46|107.96|108.37|107.87|12
1734120930000|2024-12-13 20:15:30|110.52|110.02|110.63|110.13|110.63|110.13|110.52|110.02|5
1734093300000|2024-12-13 12:35:00|108.43|107.93|108.61|108.11|108.61|108.11|108.43|107.93|13
1734120940000|2024-12-13 20:15:40|110.66|110.16|110.61|110.11|110.66|110.16|110.59|110.09|8
1734093310000|2024-12-13 12:35:10|108.64|108.14|108.68|108.18|108.69|108.19|108.63|108.13|19
1734120950000|2024-12-13 20:15:50|110.62|110.12|110.63|110.13|110.63|110.13|110.61|110.11|4
1734093320000|2024-12-13 12:35:20|108.66|108.16|108.59|108.09|108.66|108.16|108.59|108.09|17
1734120960000|2024-12-13 20:16:00|110.65|110.15|110.74|110.24|110.74|110.24|110.65|110.15|9
1734093330000|2024-12-13 12:35:30|108.6|108.1|108.5|108|108.61|108.11|108.5|108|17
1734120970000|2024-12-13 20:16:10|110.76|110.26|110.84|110.34|110.84|110.34|110.75|110.25|5
1734093340000|2024-12-13 12:35:40|108.47|107.97|108.49|107.99|108.55|108.05|108.47|107.97|20
1734120980000|2024-12-13 20:16:20|110.85|110.35|110.86|110.36|110.86|110.36|110.85|110.35|4
1734093350000|2024-12-13 12:35:50|108.46|107.96|108.57|108.07|108.57|108.07|108.46|107.96|19
1734120990000|2024-12-13 20:16:30|110.87|110.37|110.89|110.39|110.9|110.4|110.87|110.37|4
1734093360000|2024-12-13 12:36:00|108.53|108.03|108.55|108.05|108.58|108.08|108.51|108.01|13
1734121000000|2024-12-13 20:16:40|110.88|110.38|110.94|110.44|110.95|110.45|110.88|110.38|5
1734093370000|2024-12-13 12:36:10|108.54|108.04|108.65|108.15|108.66|108.16|108.53|108.03|12
1734121010000|2024-12-13 20:16:50|110.97|110.47|110.97|110.47|110.99|110.49|110.97|110.47|4
1734093380000|2024-12-13 12:36:20|108.66|108.16|108.62|108.12|108.68|108.18|108.62|108.12|12
1734121020000|2024-12-13 20:17:00|110.96|110.46|110.96|110.46|110.96|110.46|110.9|110.4|7
1734093390000|2024-12-13 12:36:30|108.63|108.13|108.56|108.06|108.63|108.13|108.56|108.06|19
1734121030000|2024-12-13 20:17:10|110.95|110.45|110.86|110.36|110.95|110.45|110.86|110.36|8
1734093400000|2024-12-13 12:36:40|108.55|108.05|108.48|107.98|108.55|108.05|108.44|107.94|16
1734121040000|2024-12-13 20:17:20|110.85|110.35|110.85|110.35|110.85|110.35|110.81|110.31|5
1734121050000|2024-12-13 20:17:30|110.86|110.36|110.84|110.34|110.86|110.36|110.84|110.34|2
1734093410000|2024-12-13 12:36:50|108.47|107.97|108.47|107.97|108.51|108.01|108.46|107.96|16
1734121060000|2024-12-13 20:17:40|110.85|110.35|110.86|110.36|110.86|110.36|110.79|110.29|9
1734093420000|2024-12-13 12:37:00|108.46|107.96|108.39|107.89|108.5|108|108.38|107.88|19
1734121070000|2024-12-13 20:17:50|110.87|110.37|110.92|110.42|110.92|110.42|110.87|110.37|6
1734093430000|2024-12-13 12:37:10|108.41|107.91|108.4|107.9|108.43|107.93|108.36|107.86|12
1734121080000|2024-12-13 20:18:00|110.93|110.43|110.96|110.46|110.96|110.46|110.92|110.42|11
1734093440000|2024-12-13 12:37:20|108.41|107.91|108.53|108.03|108.53|108.03|108.41|107.91|14
1734121090000|2024-12-13 20:18:10|110.98|110.48|111.06|110.56|111.06|110.56|110.98|110.48|8
1734093450000|2024-12-13 12:37:30|108.52|108.02|108.49|107.99|108.52|108.02|108.48|107.98|14
1734121100000|2024-12-13 20:18:20|111.08|110.58|111.06|110.56|111.08|110.58|111.06|110.56|2
1734093460000|2024-12-13 12:37:40|108.48|107.98|108.47|107.97|108.48|107.98|108.43|107.93|15
1734121110000|2024-12-13 20:18:30|111.07|110.57|111.08|110.58|111.08|110.58|111.07|110.57|2
1734093470000|2024-12-13 12:37:50|108.46|107.96|108.42|107.92|108.5|108|108.4|107.9|10
1734121120000|2024-12-13 20:18:40|111.09|110.59|111.15|110.65|111.16|110.66|111.09|110.59|7
1734093480000|2024-12-13 12:38:00|108.43|107.93|108.53|108.03|108.56|108.06|108.43|107.93|18
1734121130000|2024-12-13 20:18:50|111.16|110.66|111.09|110.59|111.16|110.66|111.09|110.59|8
1734093490000|2024-12-13 12:38:10|108.52|108.02|108.63|108.13|108.63|108.13|108.52|108.02|22
1734121140000|2024-12-13 20:19:00|111.08|110.58|111.08|110.58|111.09|110.59|111.07|110.57|5
1734093500000|2024-12-13 12:38:20|108.61|108.11|108.61|108.11|108.62|108.12|108.53|108.03|14
1734121150000|2024-12-13 20:19:10|111.09|110.59|111.14|110.64|111.14|110.64|111.09|110.59|5
1734093510000|2024-12-13 12:38:30|108.62|108.12|108.58|108.08|108.65|108.15|108.58|108.08|13
1734121160000|2024-12-13 20:19:20|111.15|110.65|111.22|110.72|111.22|110.72|111.15|110.65|5
1734093520000|2024-12-13 12:38:40|108.56|108.06|108.52|108.02|108.56|108.06|108.5|108|11
1734121170000|2024-12-13 20:19:30|111.23|110.73|111.23|110.73|111.23|110.73|111.23|110.73|1
1734093530000|2024-12-13 12:38:50|108.53|108.03|108.58|108.08|108.59|108.09|108.5|108|10
1734121180000|2024-12-13 20:19:40|111.21|110.71|111.15|110.65|111.21|110.71|111.15|110.65|6
1734093540000|2024-12-13 12:39:00|108.57|108.07|108.54|108.04|108.59|108.09|108.52|108.02|14
1734121190000|2024-12-13 20:19:50|111.11|110.61|111.12|110.62|111.12|110.62|111.1|110.6|5
1734093550000|2024-12-13 12:39:10|108.53|108.03|108.49|107.99|108.56|108.06|108.49|107.99|11
1734121200000|2024-12-13 20:20:00|111.14|110.64|111.21|110.71|111.21|110.71|111.14|110.64|10
1734093560000|2024-12-13 12:39:20|108.48|107.98|108.53|108.03|108.54|108.04|108.46|107.96|13
1734121210000|2024-12-13 20:20:10|111.2|110.7|111.19|110.69|111.2|110.7|111.17|110.67|7
1734093570000|2024-12-13 12:39:30|108.54|108.04|108.58|108.08|108.58|108.08|108.53|108.03|12
1734121220000|2024-12-13 20:20:20|111.2|110.7|111.29|110.79|111.3|110.8|111.2|110.7|3
1734093580000|2024-12-13 12:39:40|108.59|108.09|108.72|108.22|108.72|108.22|108.59|108.09|15
1734121230000|2024-12-13 20:20:30|111.28|110.78|111.31|110.81|111.31|110.81|111.28|110.78|4
1734093590000|2024-12-13 12:39:50|108.73|108.23|108.77|108.27|108.77|108.27|108.71|108.21|8
1734121240000|2024-12-13 20:20:40|111.34|110.84|111.58|111.08|111.59|111.09|111.34|110.84|7
1734093600000|2024-12-13 12:40:00|108.75|108.25|108.51|108.01|108.75|108.25|108.51|108.01|22
1734121250000|2024-12-13 20:20:50|111.57|111.07|111.63|111.13|111.64|111.14|111.54|111.04|10
1734093610000|2024-12-13 12:40:10|108.5|108|108.58|108.08|108.58|108.08|108.5|108|11
1734121260000|2024-12-13 20:21:00|111.62|111.12|111.59|111.09|111.62|111.12|111.59|111.09|6
1734093620000|2024-12-13 12:40:20|108.57|108.07|108.53|108.03|108.58|108.08|108.52|108.02|14
1734121270000|2024-12-13 20:21:10|111.6|111.1|111.66|111.16|111.68|111.18|111.57|111.07|10
1734093630000|2024-12-13 12:40:30|108.54|108.04|108.55|108.05|108.58|108.08|108.53|108.03|12
1734121280000|2024-12-13 20:21:20|111.7|111.2|111.71|111.21|111.71|111.21|111.67|111.17|9
1734093640000|2024-12-13 12:40:40|108.56|108.06|108.47|107.97|108.58|108.08|108.47|107.97|15
1734121290000|2024-12-13 20:21:30|111.72|111.22|111.73|111.23|111.73|111.23|111.71|111.21|3
1734093650000|2024-12-13 12:40:50|108.48|107.98|108.5|108|108.51|108.01|108.46|107.96|13
1734121300000|2024-12-13 20:21:40|111.72|111.22|111.68|111.18|111.72|111.22|111.67|111.17|8
1734093660000|2024-12-13 12:41:00|108.49|107.99|108.48|107.98|108.5|108|108.47|107.97|14
1734121310000|2024-12-13 20:21:50|111.67|111.17|111.73|111.23|111.73|111.23|111.65|111.15|6
1734093670000|2024-12-13 12:41:10|108.44|107.94|108.37|107.87|108.44|107.94|108.37|107.87|12
1734121320000|2024-12-13 20:22:00|111.74|111.24|111.75|111.25|111.75|111.25|111.71|111.21|7
1734093680000|2024-12-13 12:41:20|108.36|107.86|108.36|107.86|108.37|107.87|108.36|107.86|13
1734121330000|2024-12-13 20:22:10|111.7|111.2|111.69|111.19|111.7|111.2|111.68|111.18|4
1734093690000|2024-12-13 12:41:30|108.34|107.84|108.4|107.9|108.4|107.9|108.34|107.84|14
1734121340000|2024-12-13 20:22:20|111.68|111.18|111.7|111.2|111.7|111.2|111.68|111.18|2
1734093700000|2024-12-13 12:41:40|108.41|107.91|108.48|107.98|108.48|107.98|108.41|107.91|12
1734121350000|2024-12-13 20:22:30|111.69|111.19|111.63|111.13|111.69|111.19|111.63|111.13|5
1734093710000|2024-12-13 12:41:50|108.47|107.97|108.47|107.97|108.48|107.98|108.42|107.92|15
1734121360000|2024-12-13 20:22:40|111.62|111.12|111.61|111.11|111.62|111.12|111.58|111.08|6
1734093720000|2024-12-13 12:42:00|108.46|107.96|108.48|107.98|108.5|108|108.42|107.92|22
1734121370000|2024-12-13 20:22:50|111.63|111.13|111.61|111.11|111.63|111.13|111.6|111.1|8
1734093730000|2024-12-13 12:42:10|108.47|107.97|108.46|107.96|108.47|107.97|108.45|107.95|12
1734121380000|2024-12-13 20:23:00|111.6|111.1|111.52|111.02|111.6|111.1|111.51|111.01|10
1734093740000|2024-12-13 12:42:20|108.45|107.95|108.48|107.98|108.48|107.98|108.43|107.93|10
1734121390000|2024-12-13 20:23:10|111.55|111.05|111.63|111.13|111.63|111.13|111.55|111.05|7
1734093750000|2024-12-13 12:42:30|108.47|107.97|108.51|108.01|108.52|108.02|108.46|107.96|14
1734121400000|2024-12-13 20:23:20|111.66|111.16|111.77|111.27|111.77|111.27|111.66|111.16|7
1734093760000|2024-12-13 12:42:40|108.52|108.02|108.57|108.07|108.58|108.08|108.5|108|12
1734121420000|2024-12-13 20:23:40|111.78|111.28|111.78|111.28|111.78|111.28|111.78|111.28|1
1734093770000|2024-12-13 12:42:50|108.56|108.06|108.54|108.04|108.56|108.06|108.51|108.01|8
1734121430000|2024-12-13 20:23:50|111.77|111.27|111.77|111.27|111.77|111.27|111.77|111.27|1
1734093780000|2024-12-13 12:43:00|108.56|108.06|108.54|108.04|108.56|108.06|108.52|108.02|8
1734121440000|2024-12-13 20:24:00|111.71|111.21|111.71|111.21|111.74|111.24|111.71|111.21|6
1734093790000|2024-12-13 12:43:10|108.53|108.03|108.59|108.09|108.66|108.16|108.52|108.02|13
1734121450000|2024-12-13 20:24:10|111.7|111.2|111.71|111.21|111.71|111.21|111.69|111.19|4
1734093800000|2024-12-13 12:43:20|108.58|108.08|108.49|107.99|108.59|108.09|108.49|107.99|13
1734121460000|2024-12-13 20:24:20|111.73|111.23|111.7|111.2|111.75|111.25|111.7|111.2|8
1734093810000|2024-12-13 12:43:30|108.5|108|108.57|108.07|108.57|108.07|108.5|108|8
1734121470000|2024-12-13 20:24:30|111.69|111.19|111.62|111.12|111.69|111.19|111.59|111.09|13
1734093820000|2024-12-13 12:43:40|108.58|108.08|108.64|108.14|108.64|108.14|108.58|108.08|8
1734121480000|2024-12-13 20:24:40|111.63|111.13|111.64|111.14|111.64|111.14|111.63|111.13|2
1734093830000|2024-12-13 12:43:50|108.65|108.15|108.61|108.11|108.69|108.19|108.61|108.11|12
1734121490000|2024-12-13 20:24:50|111.63|111.13|111.64|111.14|111.64|111.14|111.6|111.1|13
1734093840000|2024-12-13 12:44:00|108.59|108.09|108.58|108.08|108.59|108.09|108.56|108.06|11
1734121500000|2024-12-13 20:25:00|111.65|111.15|111.69|111.19|111.71|111.21|111.64|111.14|7
1734121510000|2024-12-13 20:25:10|111.7|111.2|111.65|111.15|111.7|111.2|111.62|111.12|11
1734093850000|2024-12-13 12:44:10|108.57|108.07|108.55|108.05|108.6|108.1|108.54|108.04|18
1734121520000|2024-12-13 20:25:20|111.69|111.19|111.74|111.24|111.75|111.25|111.69|111.19|5
1734093860000|2024-12-13 12:44:20|108.56|108.06|108.6|108.1|108.61|108.11|108.55|108.05|17
1734121530000|2024-12-13 20:25:30|111.76|111.26|111.7|111.2|111.76|111.26|111.7|111.2|5
1734093870000|2024-12-13 12:44:30|108.59|108.09|108.62|108.12|108.62|108.12|108.57|108.07|10
1734121540000|2024-12-13 20:25:40|111.71|111.21|111.75|111.25|111.75|111.25|111.71|111.21|4
1734093880000|2024-12-13 12:44:40|108.61|108.11|108.49|107.99|108.61|108.11|108.48|107.98|8
1734121560000|2024-12-13 20:26:00|111.77|111.27|111.81|111.31|111.81|111.31|111.77|111.27|2
1734093890000|2024-12-13 12:44:50|108.5|108|108.5|108|108.5|108|108.49|107.99|9
1734121570000|2024-12-13 20:26:10|111.82|111.32|111.84|111.34|111.91|111.41|111.82|111.32|8
1734121580000|2024-12-13 20:26:20|111.83|111.33|111.83|111.33|111.83|111.33|111.83|111.33|1
1734093900000|2024-12-13 12:45:00|108.51|108.01|108.48|107.98|108.52|108.02|108.48|107.98|14
1734121590000|2024-12-13 20:26:30|111.82|111.32|111.82|111.32|111.84|111.34|111.78|111.28|6
1734093910000|2024-12-13 12:45:10|108.47|107.97|108.48|107.98|108.55|108.05|108.46|107.96|19
1734121600000|2024-12-13 20:26:40|111.85|111.35|111.85|111.35|111.87|111.37|111.84|111.34|6
1734093920000|2024-12-13 12:45:20|108.49|107.99|108.37|107.87|108.49|107.99|108.37|107.87|9
1734121610000|2024-12-13 20:26:50|111.84|111.34|111.82|111.32|111.84|111.34|111.82|111.32|2
1734093930000|2024-12-13 12:45:30|108.26|107.76|108.26|107.76|108.31|107.81|108.22|107.72|12
1734121620000|2024-12-13 20:27:00|111.8|111.3|111.87|111.37|111.9|111.4|111.8|111.3|9
1734121630000|2024-12-13 20:27:10|111.88|111.38|111.89|111.39|111.9|111.4|111.88|111.38|4
1734093940000|2024-12-13 12:45:40|108.25|107.75|108.4|107.9|108.4|107.9|108.25|107.75|13
1734121640000|2024-12-13 20:27:20|111.9|111.4|111.9|111.4|111.92|111.42|111.9|111.4|7
1734093950000|2024-12-13 12:45:50|108.41|107.91|108.37|107.87|108.41|107.91|108.36|107.86|12
1734121650000|2024-12-13 20:27:30|111.91|111.41|111.97|111.47|111.97|111.47|111.91|111.41|5
1734093960000|2024-12-13 12:46:00|108.36|107.86|108.29|107.79|108.41|107.91|108.29|107.79|19
1734121660000|2024-12-13 20:27:40|112.01|111.51|111.96|111.46|112.01|111.51|111.95|111.45|6
1734093970000|2024-12-13 12:46:10|108.28|107.78|108.3|107.8|108.3|107.8|108.24|107.74|15
1734121670000|2024-12-13 20:27:50|111.98|111.48|111.94|111.44|111.98|111.48|111.94|111.44|5
1734093980000|2024-12-13 12:46:20|108.29|107.79|108.28|107.78|108.3|107.8|108.27|107.77|18
1734121680000|2024-12-13 20:28:00|111.93|111.43|111.92|111.42|111.93|111.43|111.89|111.39|7
1734093990000|2024-12-13 12:46:30|108.3|107.8|108.26|107.76|108.36|107.86|108.25|107.75|14
1734121690000|2024-12-13 20:28:10|111.95|111.45|111.89|111.39|111.95|111.45|111.89|111.39|5
1734094000000|2024-12-13 12:46:40|108.25|107.75|108.3|107.8|108.31|107.81|108.19|107.69|18
1734121700000|2024-12-13 20:28:20|111.87|111.37|111.92|111.42|111.95|111.45|111.86|111.36|7
1734094010000|2024-12-13 12:46:50|108.29|107.79|108.26|107.76|108.3|107.8|108.26|107.76|11
1734121710000|2024-12-13 20:28:30|111.93|111.43|111.98|111.48|111.98|111.48|111.93|111.43|2
1734094020000|2024-12-13 12:47:00|108.25|107.75|108.3|107.8|108.3|107.8|108.25|107.75|13
1734121720000|2024-12-13 20:28:40|112.02|111.52|112.02|111.52|112.03|111.53|112.02|111.52|3
1734121730000|2024-12-13 20:28:50|112|111.5|111.96|111.46|112|111.5|111.96|111.46|3
1734094030000|2024-12-13 12:47:10|108.29|107.79|108.27|107.77|108.3|107.8|108.25|107.75|14
1734121740000|2024-12-13 20:29:00|111.99|111.49|112.02|111.52|112.02|111.52|111.96|111.46|6
1734094040000|2024-12-13 12:47:20|108.25|107.75|108.18|107.68|108.25|107.75|108.18|107.68|4
1734121750000|2024-12-13 20:29:10|112.01|111.51|112.01|111.51|112.01|111.51|112.01|111.51|1
1734121770000|2024-12-13 20:29:30|111.98|111.48|111.93|111.43|111.98|111.48|111.93|111.43|5
1734094050000|2024-12-13 12:47:30|108.16|107.66|108.1|107.6|108.16|107.66|108.08|107.58|10
1734121780000|2024-12-13 20:29:40|111.95|111.45|111.91|111.41|111.95|111.45|111.91|111.41|7
1734121790000|2024-12-13 20:29:50|111.92|111.42|111.89|111.39|111.92|111.42|111.89|111.39|4
1734094060000|2024-12-13 12:47:40|108.09|107.59|108.16|107.66|108.16|107.66|108.09|107.59|6
1734121800000|2024-12-13 20:30:00|111.88|111.38|111.9|111.4|111.95|111.45|111.85|111.35|13
1734094070000|2024-12-13 12:47:50|108.15|107.65|108.12|107.62|108.18|107.68|108.1|107.6|12
1734121810000|2024-12-13 20:30:10|111.93|111.43|111.96|111.46|111.99|111.49|111.93|111.43|5
1734121820000|2024-12-13 20:30:20|111.95|111.45|111.95|111.45|111.95|111.45|111.91|111.41|6
1734094080000|2024-12-13 12:48:00|108.13|107.63|108.28|107.78|108.28|107.78|108.13|107.63|20
1734121840000|2024-12-13 20:30:40|111.98|111.48|112.07|111.57|112.07|111.57|111.98|111.48|4
1734121850000|2024-12-13 20:30:50|112.06|111.56|112.03|111.53|112.12|111.62|112.03|111.53|9
1734094090000|2024-12-13 12:48:10|108.29|107.79|108.3|107.8|108.31|107.81|108.28|107.78|13
1734121860000|2024-12-13 20:31:00|112.02|111.52|112.01|111.51|112.03|111.53|112.01|111.51|8
1734094100000|2024-12-13 12:48:20|108.32|107.82|108.31|107.81|108.37|107.87|108.31|107.81|12
1734121870000|2024-12-13 20:31:10|111.99|111.49|111.99|111.49|112|111.5|111.92|111.42|8
1734121880000|2024-12-13 20:31:20|111.98|111.48|112.01|111.51|112.01|111.51|111.96|111.46|8
1734094110000|2024-12-13 12:48:30|108.3|107.8|108.37|107.87|108.38|107.88|108.3|107.8|12
1734121890000|2024-12-13 20:31:30|112.02|111.52|111.9|111.4|112.02|111.52|111.9|111.4|10
1734121900000|2024-12-13 20:31:40|111.91|111.41|111.87|111.37|111.91|111.41|111.87|111.37|9
1734094120000|2024-12-13 12:48:40|108.38|107.88|108.39|107.89|108.4|107.9|108.36|107.86|14
1734121910000|2024-12-13 20:31:50|111.86|111.36|111.89|111.39|111.89|111.39|111.86|111.36|4
1734094130000|2024-12-13 12:48:50|108.38|107.88|108.44|107.94|108.46|107.96|108.38|107.88|14
1734121920000|2024-12-13 20:32:00|111.91|111.41|111.83|111.33|111.92|111.42|111.83|111.33|10
1734121930000|2024-12-13 20:32:10|111.84|111.34|111.83|111.33|111.86|111.36|111.8|111.3|10
1734094140000|2024-12-13 12:49:00|108.45|107.95|108.4|107.9|108.45|107.95|108.35|107.85|16
1734121940000|2024-12-13 20:32:20|111.86|111.36|111.73|111.23|111.86|111.36|111.72|111.22|13
1734121950000|2024-12-13 20:32:30|111.75|111.25|111.79|111.29|111.79|111.29|111.75|111.25|3
1734094150000|2024-12-13 12:49:10|108.41|107.91|108.39|107.89|108.41|107.91|108.38|107.88|14
1734121960000|2024-12-13 20:32:40|111.77|111.27|111.73|111.23|111.77|111.27|111.73|111.23|5
1734094160000|2024-12-13 12:49:20|108.4|107.9|108.47|107.97|108.49|107.99|108.4|107.9|13
1734121970000|2024-12-13 20:32:50|111.76|111.26|111.77|111.27|111.77|111.27|111.76|111.26|2
1734121980000|2024-12-13 20:33:00|111.76|111.26|111.66|111.16|111.76|111.26|111.65|111.15|10
1734094170000|2024-12-13 12:49:30|108.46|107.96|108.38|107.88|108.46|107.96|108.38|107.88|9
1734121990000|2024-12-13 20:33:10|111.67|111.17|111.66|111.16|111.68|111.18|111.66|111.16|6
1734122000000|2024-12-13 20:33:20|111.67|111.17|111.65|111.15|111.71|111.21|111.65|111.15|7
1734094180000|2024-12-13 12:49:40|108.39|107.89|108.31|107.81|108.42|107.92|108.31|107.81|14
1734122010000|2024-12-13 20:33:30|111.62|111.12|111.66|111.16|111.67|111.17|111.62|111.12|7
1734094190000|2024-12-13 12:49:50|108.32|107.82|108.33|107.83|108.37|107.87|108.31|107.81|12
1734122020000|2024-12-13 20:33:40|111.68|111.18|111.68|111.18|111.69|111.19|111.66|111.16|8
1734094200000|2024-12-13 12:50:00|108.34|107.84|108.4|107.9|108.42|107.92|108.33|107.83|23
1734122030000|2024-12-13 20:33:50|111.69|111.19|111.74|111.24|111.75|111.25|111.69|111.19|7
1734094210000|2024-12-13 12:50:10|108.39|107.89|108.35|107.85|108.39|107.89|108.33|107.83|17
1734122040000|2024-12-13 20:34:00|111.72|111.22|111.74|111.24|111.74|111.24|111.71|111.21|3
1734094220000|2024-12-13 12:50:20|108.36|107.86|108.39|107.89|108.41|107.91|108.36|107.86|9
1734122050000|2024-12-13 20:34:10|111.72|111.22|111.7|111.2|111.72|111.22|111.7|111.2|2
1734094230000|2024-12-13 12:50:30|108.38|107.88|108.37|107.87|108.39|107.89|108.36|107.86|16
1734122060000|2024-12-13 20:34:20|111.68|111.18|111.65|111.15|111.68|111.18|111.65|111.15|7
1734094240000|2024-12-13 12:50:40|108.38|107.88|108.31|107.81|108.39|107.89|108.31|107.81|14
1734122070000|2024-12-13 20:34:30|111.62|111.12|111.57|111.07|111.62|111.12|111.57|111.07|8
1734094250000|2024-12-13 12:50:50|108.32|107.82|108.37|107.87|108.39|107.89|108.32|107.82|17
1734122080000|2024-12-13 20:34:40|111.58|111.08|111.57|111.07|111.58|111.08|111.54|111.04|5
1734094260000|2024-12-13 12:51:00|108.36|107.86|108.25|107.75|108.37|107.87|108.25|107.75|12
1734122090000|2024-12-13 20:34:50|111.56|111.06|111.54|111.04|111.56|111.06|111.53|111.03|6
1734094270000|2024-12-13 12:51:10|108.27|107.77|108.28|107.78|108.32|107.82|108.27|107.77|14
1734122100000|2024-12-13 20:35:00|111.52|111.02|111.5|111|111.52|111.02|111.5|111|7
1734094280000|2024-12-13 12:51:20|108.27|107.77|108.32|107.82|108.32|107.82|108.27|107.77|8
1734122110000|2024-12-13 20:35:10|111.53|111.03|111.55|111.05|111.56|111.06|111.53|111.03|6
1734094290000|2024-12-13 12:51:30|108.3|107.8|108.33|107.83|108.33|107.83|108.3|107.8|6
1734122120000|2024-12-13 20:35:20|111.56|111.06|111.47|110.97|111.56|111.06|111.47|110.97|11
1734094300000|2024-12-13 12:51:40|108.35|107.85|108.36|107.86|108.37|107.87|108.31|107.81|11
1734122130000|2024-12-13 20:35:30|111.44|110.94|111.32|110.82|111.44|110.94|111.32|110.82|10
1734094310000|2024-12-13 12:51:50|108.35|107.85|108.32|107.82|108.35|107.85|108.32|107.82|7
1734122140000|2024-12-13 20:35:40|111.35|110.85|111.32|110.82|111.37|110.87|111.32|110.82|5
1734094320000|2024-12-13 12:52:00|108.31|107.81|108.41|107.91|108.42|107.92|108.31|107.81|16
1734122150000|2024-12-13 20:35:50|111.33|110.83|111.31|110.81|111.35|110.85|111.31|110.81|8
1734094330000|2024-12-13 12:52:10|108.42|107.92|108.46|107.96|108.48|107.98|108.42|107.92|10
1734122160000|2024-12-13 20:36:00|111.32|110.82|111.36|110.86|111.36|110.86|111.3|110.8|5
1734094340000|2024-12-13 12:52:20|108.44|107.94|108.39|107.89|108.44|107.94|108.37|107.87|11
1734122170000|2024-12-13 20:36:10|111.37|110.87|111.42|110.92|111.42|110.92|111.37|110.87|5
1734094350000|2024-12-13 12:52:30|108.38|107.88|108.38|107.88|108.39|107.89|108.36|107.86|11
1734122180000|2024-12-13 20:36:20|111.44|110.94|111.49|110.99|111.49|110.99|111.44|110.94|8
1734094360000|2024-12-13 12:52:40|108.37|107.87|108.36|107.86|108.38|107.88|108.36|107.86|6
1734122190000|2024-12-13 20:36:30|111.48|110.98|111.47|110.97|111.48|110.98|111.47|110.97|2
1734094370000|2024-12-13 12:52:50|108.31|107.81|108.33|107.83|108.33|107.83|108.31|107.81|9
1734122200000|2024-12-13 20:36:40|111.46|110.96|111.44|110.94|111.46|110.96|111.42|110.92|6
1734094380000|2024-12-13 12:53:00|108.32|107.82|108.3|107.8|108.32|107.82|108.28|107.78|16
1734122210000|2024-12-13 20:36:50|111.46|110.96|111.51|111.01|111.51|111.01|111.46|110.96|2
1734094390000|2024-12-13 12:53:10|108.32|107.82|108.4|107.9|108.4|107.9|108.32|107.82|12
1734122230000|2024-12-13 20:37:10|111.55|111.05|111.55|111.05|111.55|111.05|111.55|111.05|1
1734094400000|2024-12-13 12:53:20|108.39|107.89|108.4|107.9|108.4|107.9|108.39|107.89|2
1734122240000|2024-12-13 20:37:20|111.54|111.04|111.65|111.15|111.65|111.15|111.51|111.01|6
1734094410000|2024-12-13 12:53:30|108.37|107.87|108.37|107.87|108.38|107.88|108.37|107.87|3
1734122250000|2024-12-13 20:37:30|111.64|111.14|111.61|111.11|111.64|111.14|111.6|111.1|5
1734094420000|2024-12-13 12:53:40|108.33|107.83|108.34|107.84|108.34|107.84|108.32|107.82|10
1734122260000|2024-12-13 20:37:40|111.62|111.12|111.62|111.12|111.62|111.12|111.6|111.1|7
1734094430000|2024-12-13 12:53:50|108.33|107.83|108.38|107.88|108.38|107.88|108.33|107.83|5
1734122270000|2024-12-13 20:37:50|111.64|111.14|111.64|111.14|111.64|111.14|111.64|111.14|1
1734094440000|2024-12-13 12:54:00|108.37|107.87|108.38|107.88|108.39|107.89|108.37|107.87|10
1734122280000|2024-12-13 20:38:00|111.65|111.15|111.61|111.11|111.65|111.15|111.61|111.11|3
1734094450000|2024-12-13 12:54:10|108.39|107.89|108.4|107.9|108.4|107.9|108.37|107.87|11
1734122290000|2024-12-13 20:38:10|111.58|111.08|111.57|111.07|111.58|111.08|111.55|111.05|5
1734094460000|2024-12-13 12:54:20|108.43|107.93|108.43|107.93|108.43|107.93|108.43|107.93|1
1734122300000|2024-12-13 20:38:20|111.55|111.05|111.57|111.07|111.57|111.07|111.52|111.02|5
1734094470000|2024-12-13 12:54:30|108.45|107.95|108.49|107.99|108.49|107.99|108.45|107.95|5
1734122310000|2024-12-13 20:38:30|111.56|111.06|111.52|111.02|111.56|111.06|111.52|111.02|6
1734094480000|2024-12-13 12:54:40|108.47|107.97|108.47|107.97|108.5|108|108.46|107.96|15
1734122320000|2024-12-13 20:38:40|111.51|111.01|111.51|111.01|111.52|111.02|111.5|111|9
1734094490000|2024-12-13 12:54:50|108.46|107.96|108.47|107.97|108.48|107.98|108.46|107.96|8
1734122330000|2024-12-13 20:38:50|111.5|111|111.55|111.05|111.55|111.05|111.5|111|4
1734094500000|2024-12-13 12:55:00|108.5|108|108.59|108.09|108.59|108.09|108.49|107.99|12
1734122340000|2024-12-13 20:39:00|111.54|111.04|111.52|111.02|111.54|111.04|111.5|111|5
1734094510000|2024-12-13 12:55:10|108.58|108.08|108.63|108.13|108.66|108.16|108.58|108.08|17
1734122350000|2024-12-13 20:39:10|111.51|111.01|111.52|111.02|111.52|111.02|111.51|111.01|4
1734094520000|2024-12-13 12:55:20|108.62|108.12|108.59|108.09|108.62|108.12|108.59|108.09|12
1734122360000|2024-12-13 20:39:20|111.51|111.01|111.57|111.07|111.57|111.07|111.51|111.01|3
1734094530000|2024-12-13 12:55:30|108.6|108.1|108.69|108.19|108.69|108.19|108.6|108.1|10
1734122370000|2024-12-13 20:39:30|111.55|111.05|111.55|111.05|111.58|111.08|111.55|111.05|5
1734094540000|2024-12-13 12:55:40|108.68|108.18|108.72|108.22|108.72|108.22|108.67|108.17|13
1734122380000|2024-12-13 20:39:40|111.56|111.06|111.57|111.07|111.57|111.07|111.56|111.06|2
1734094550000|2024-12-13 12:55:50|108.71|108.21|108.72|108.22|108.73|108.23|108.7|108.2|10
1734122390000|2024-12-13 20:39:50|111.62|111.12|111.66|111.16|111.67|111.17|111.62|111.12|8
1734094560000|2024-12-13 12:56:00|108.7|108.2|108.65|108.15|108.7|108.2|108.65|108.15|11
1734122400000|2024-12-13 20:40:00|111.68|111.18|111.61|111.11|111.68|111.18|111.61|111.11|10
1734094570000|2024-12-13 12:56:10|108.67|108.17|108.68|108.18|108.69|108.19|108.62|108.12|16
1734122410000|2024-12-13 20:40:10|111.62|111.12|111.62|111.12|111.62|111.12|111.59|111.09|5
1734094580000|2024-12-13 12:56:20|108.67|108.17|108.73|108.23|108.74|108.24|108.67|108.17|14
1734122420000|2024-12-13 20:40:20|111.6|111.1|111.56|111.06|111.61|111.11|111.56|111.06|7
1734094590000|2024-12-13 12:56:30|108.72|108.22|108.71|108.21|108.72|108.22|108.68|108.18|13
1734122430000|2024-12-13 20:40:30|111.57|111.07|111.6|111.1|111.62|111.12|111.57|111.07|5
1734094600000|2024-12-13 12:56:40|108.7|108.2|108.62|108.12|108.7|108.2|108.62|108.12|8
1734122440000|2024-12-13 20:40:40|111.61|111.11|111.57|111.07|111.61|111.11|111.56|111.06|8
1734094610000|2024-12-13 12:56:50|108.63|108.13|108.68|108.18|108.68|108.18|108.63|108.13|7
1734122450000|2024-12-13 20:40:50|111.56|111.06|111.52|111.02|111.56|111.06|111.52|111.02|5
1734094620000|2024-12-13 12:57:00|108.67|108.17|108.69|108.19|108.7|108.2|108.67|108.17|15
1734122460000|2024-12-13 20:41:00|111.55|111.05|111.58|111.08|111.59|111.09|111.55|111.05|12
1734094630000|2024-12-13 12:57:10|108.68|108.18|108.67|108.17|108.69|108.19|108.66|108.16|14
1734122470000|2024-12-13 20:41:10|111.57|111.07|111.58|111.08|111.58|111.08|111.55|111.05|6
1734094640000|2024-12-13 12:57:20|108.66|108.16|108.72|108.22|108.72|108.22|108.65|108.15|7
1734122480000|2024-12-13 20:41:20|111.59|111.09|111.61|111.11|111.61|111.11|111.59|111.09|3
1734094650000|2024-12-13 12:57:30|108.73|108.23|108.81|108.31|108.82|108.32|108.73|108.23|8
1734122490000|2024-12-13 20:41:30|111.6|111.1|111.58|111.08|111.6|111.1|111.58|111.08|7
1734094660000|2024-12-13 12:57:40|108.82|108.32|108.81|108.31|108.82|108.32|108.8|108.3|4
1734122500000|2024-12-13 20:41:40|111.57|111.07|111.58|111.08|111.6|111.1|111.56|111.06|7
1734094670000|2024-12-13 12:57:50|108.82|108.32|108.77|108.27|108.82|108.32|108.77|108.27|10
1734122510000|2024-12-13 20:41:50|111.57|111.07|111.59|111.09|111.59|111.09|111.57|111.07|3
1734094680000|2024-12-13 12:58:00|108.76|108.26|108.72|108.22|108.76|108.26|108.7|108.2|10
1734122520000|2024-12-13 20:42:00|111.58|111.08|111.61|111.11|111.62|111.12|111.58|111.08|6
1734094690000|2024-12-13 12:58:10|108.73|108.23|108.68|108.18|108.73|108.23|108.68|108.18|5
1734122530000|2024-12-13 20:42:10|111.6|111.1|111.52|111.02|111.6|111.1|111.52|111.02|8
1734094700000|2024-12-13 12:58:20|108.67|108.17|108.68|108.18|108.68|108.18|108.66|108.16|4
1734122540000|2024-12-13 20:42:20|111.51|111.01|111.48|110.98|111.52|111.02|111.48|110.98|6
1734094710000|2024-12-13 12:58:30|108.7|108.2|108.7|108.2|108.71|108.21|108.7|108.2|3
1734122550000|2024-12-13 20:42:30|111.47|110.97|111.51|111.01|111.51|111.01|111.46|110.96|6
1734094720000|2024-12-13 12:58:40|108.69|108.19|108.74|108.24|108.74|108.24|108.69|108.19|5
1734122560000|2024-12-13 20:42:40|111.52|111.02|111.55|111.05|111.56|111.06|111.52|111.02|4
1734094730000|2024-12-13 12:58:50|108.8|108.3|108.79|108.29|108.81|108.31|108.79|108.29|4
1734122570000|2024-12-13 20:42:50|111.52|111.02|111.6|111.1|111.6|111.1|111.52|111.02|8
1734094740000|2024-12-13 12:59:00|108.8|108.3|108.9|108.4|108.9|108.4|108.8|108.3|13
1734122580000|2024-12-13 20:43:00|111.59|111.09|111.53|111.03|111.59|111.09|111.53|111.03|6
1734094750000|2024-12-13 12:59:10|108.91|108.41|108.91|108.41|108.93|108.43|108.9|108.4|11
1734122590000|2024-12-13 20:43:10|111.54|111.04|111.54|111.04|111.57|111.07|111.53|111.03|9
1734094760000|2024-12-13 12:59:20|108.9|108.4|108.92|108.42|108.96|108.46|108.9|108.4|15
1734122600000|2024-12-13 20:43:20|111.56|111.06|111.57|111.07|111.58|111.08|111.56|111.06|9
1734094770000|2024-12-13 12:59:30|108.91|108.41|108.83|108.33|108.91|108.41|108.83|108.33|9
1734122610000|2024-12-13 20:43:30|111.56|111.06|111.57|111.07|111.57|111.07|111.56|111.06|2
1734094780000|2024-12-13 12:59:40|108.84|108.34|108.85|108.35|108.85|108.35|108.83|108.33|11
1734122620000|2024-12-13 20:43:40|111.54|111.04|111.42|110.92|111.54|111.04|111.42|110.92|10
1734094790000|2024-12-13 12:59:50|108.86|108.36|108.88|108.38|108.9|108.4|108.86|108.36|13
1734122630000|2024-12-13 20:43:50|111.43|110.93|111.47|110.97|111.47|110.97|111.42|110.92|5
1734094800000|2024-12-13 13:00:00|108.89|108.39|109.07|108.57|109.07|108.57|108.89|108.39|10
1734122640000|2024-12-13 20:44:00|111.5|111|111.5|111|111.51|111.01|111.49|110.99|7
1734094810000|2024-12-13 13:00:10|109.06|108.56|109.03|108.53|109.06|108.56|109.01|108.51|16
1734122650000|2024-12-13 20:44:10|111.51|111.01|111.49|110.99|111.57|111.07|111.49|110.99|11
1734094820000|2024-12-13 13:00:20|109.04|108.54|108.96|108.46|109.04|108.54|108.96|108.46|7
1734122660000|2024-12-13 20:44:20|111.5|111|111.5|111|111.51|111.01|111.49|110.99|9
1734094830000|2024-12-13 13:00:30|108.95|108.45|108.97|108.47|108.97|108.47|108.95|108.45|4
1734122670000|2024-12-13 20:44:30|111.49|110.99|111.49|110.99|111.5|111|111.48|110.98|13
1734094840000|2024-12-13 13:00:40|108.96|108.46|108.96|108.46|108.96|108.46|108.95|108.45|3
1734122680000|2024-12-13 20:44:40|111.48|110.98|111.4|110.9|111.49|110.99|111.4|110.9|12
1734094850000|2024-12-13 13:00:50|108.98|108.48|108.93|108.43|108.98|108.48|108.93|108.43|12
1734122690000|2024-12-13 20:44:50|111.39|110.89|111.42|110.92|111.42|110.92|111.39|110.89|19
1734094860000|2024-12-13 13:01:00|108.94|108.44|108.91|108.41|108.94|108.44|108.88|108.38|18
1734122700000|2024-12-13 20:45:00|111.41|110.91|111.47|110.97|111.47|110.97|111.4|110.9|7
1734094870000|2024-12-13 13:01:10|108.92|108.42|108.93|108.43|108.96|108.46|108.92|108.42|12
1734122710000|2024-12-13 20:45:10|111.46|110.96|111.48|110.98|111.48|110.98|111.46|110.96|5
1734094880000|2024-12-13 13:01:20|108.92|108.42|108.91|108.41|108.99|108.49|108.91|108.41|12
1734122720000|2024-12-13 20:45:20|111.49|110.99|111.51|111.01|111.51|111.01|111.49|110.99|5
1734094890000|2024-12-13 13:01:30|108.9|108.4|108.93|108.43|108.96|108.46|108.9|108.4|7
1734122730000|2024-12-13 20:45:30|111.5|111|111.39|110.89|111.51|111.01|111.39|110.89|10
1734094900000|2024-12-13 13:01:40|108.95|108.45|108.96|108.46|108.99|108.49|108.95|108.45|11
1734122740000|2024-12-13 20:45:40|111.4|110.9|111.35|110.85|111.4|110.9|111.35|110.85|8
1734094910000|2024-12-13 13:01:50|108.94|108.44|108.96|108.46|108.96|108.46|108.94|108.44|7
1734122750000|2024-12-13 20:45:50|111.33|110.83|111.31|110.81|111.33|110.83|111.29|110.79|8
1734094920000|2024-12-13 13:02:00|108.95|108.45|108.95|108.45|108.97|108.47|108.93|108.43|21
1734122760000|2024-12-13 20:46:00|111.33|110.83|111.31|110.81|111.35|110.85|111.31|110.81|7
1734094930000|2024-12-13 13:02:10|108.96|108.46|108.91|108.41|108.97|108.47|108.9|108.4|16
1734122770000|2024-12-13 20:46:10|111.3|110.8|111.3|110.8|111.3|110.8|111.3|110.8|1
1734094940000|2024-12-13 13:02:20|108.9|108.4|108.88|108.38|108.91|108.41|108.85|108.35|11
1734122780000|2024-12-13 20:46:20|111.31|110.81|111.36|110.86|111.36|110.86|111.31|110.81|4
1734094960000|2024-12-13 13:02:40|108.9|108.4|108.9|108.4|108.92|108.42|108.9|108.4|11
1734122790000|2024-12-13 20:46:30|111.35|110.85|111.35|110.85|111.35|110.85|111.33|110.83|6
1734094970000|2024-12-13 13:02:50|108.89|108.39|108.78|108.28|108.89|108.39|108.78|108.28|16
1734122800000|2024-12-13 20:46:40|111.34|110.84|111.35|110.85|111.35|110.85|111.34|110.84|2
1734122810000|2024-12-13 20:46:50|111.37|110.87|111.36|110.86|111.39|110.89|111.36|110.86|8
1734094980000|2024-12-13 13:03:00|108.76|108.26|108.74|108.24|108.76|108.26|108.74|108.24|5
1734122820000|2024-12-13 20:47:00|111.37|110.87|111.38|110.88|111.38|110.88|111.36|110.86|6
1734094990000|2024-12-13 13:03:10|108.73|108.23|108.74|108.24|108.74|108.24|108.71|108.21|15
1734122840000|2024-12-13 20:47:20|111.16|110.66|111.16|110.66|111.16|110.66|111.16|110.66|1
1734122850000|2024-12-13 20:47:30|111.15|110.65|111.19|110.69|111.2|110.7|111.15|110.65|6
1734095000000|2024-12-13 13:03:20|108.75|108.25|108.79|108.29|108.8|108.3|108.75|108.25|12
1734122860000|2024-12-13 20:47:40|111.18|110.68|111.14|110.64|111.18|110.68|111.1|110.6|9
1734095010000|2024-12-13 13:03:30|108.8|108.3|108.76|108.26|108.8|108.3|108.76|108.26|11
1734122870000|2024-12-13 20:47:50|111.13|110.63|111.03|110.53|111.13|110.63|111|110.5|9
1734095020000|2024-12-13 13:03:40|108.77|108.27|108.84|108.34|108.84|108.34|108.77|108.27|8
1734122880000|2024-12-13 20:48:00|111.06|110.56|110.91|110.41|111.08|110.58|110.9|110.4|14
1734095030000|2024-12-13 13:03:50|108.83|108.33|108.83|108.33|108.83|108.33|108.83|108.33|1
1734122890000|2024-12-13 20:48:10|110.89|110.39|110.95|110.45|110.95|110.45|110.88|110.38|5
1734095040000|2024-12-13 13:04:00|108.85|108.35|108.82|108.32|108.87|108.37|108.82|108.32|9
1734122900000|2024-12-13 20:48:20|110.93|110.43|110.93|110.43|110.93|110.43|110.93|110.43|1
1734095050000|2024-12-13 13:04:10|108.83|108.33|108.8|108.3|108.83|108.33|108.79|108.29|8
1734122910000|2024-12-13 20:48:30|110.94|110.44|110.91|110.41|110.94|110.44|110.88|110.38|6
1734095060000|2024-12-13 13:04:20|108.79|108.29|108.8|108.3|108.8|108.3|108.79|108.29|2
1734122920000|2024-12-13 20:48:40|110.9|110.4|110.87|110.37|110.9|110.4|110.84|110.34|5
1734095070000|2024-12-13 13:04:30|108.79|108.29|108.79|108.29|108.79|108.29|108.77|108.27|7
1734122930000|2024-12-13 20:48:50|110.89|110.39|110.92|110.42|110.92|110.42|110.88|110.38|5
1734095080000|2024-12-13 13:04:40|108.8|108.3|108.79|108.29|108.81|108.31|108.78|108.28|14
1734122940000|2024-12-13 20:49:00|110.93|110.43|110.95|110.45|110.98|110.48|110.93|110.43|10
1734095090000|2024-12-13 13:04:50|108.78|108.28|108.71|108.21|108.78|108.28|108.71|108.21|10
1734122950000|2024-12-13 20:49:10|110.93|110.43|110.91|110.41|110.93|110.43|110.91|110.41|4
1734095100000|2024-12-13 13:05:00|108.72|108.22|108.73|108.23|108.76|108.26|108.72|108.22|9
1734122960000|2024-12-13 20:49:20|110.9|110.4|110.9|110.4|110.9|110.4|110.89|110.39|3
1734095110000|2024-12-13 13:05:10|108.72|108.22|108.78|108.28|108.81|108.31|108.72|108.22|16
1734122970000|2024-12-13 20:49:30|110.92|110.42|110.92|110.42|110.92|110.42|110.92|110.42|1
1734095120000|2024-12-13 13:05:20|108.77|108.27|108.76|108.26|108.77|108.27|108.75|108.25|6
1734122980000|2024-12-13 20:49:40|110.93|110.43|110.97|110.47|110.97|110.47|110.93|110.43|3
1734095130000|2024-12-13 13:05:30|108.75|108.25|108.76|108.26|108.76|108.26|108.75|108.25|2
1734122990000|2024-12-13 20:49:50|110.98|110.48|111|110.5|111|110.5|110.98|110.48|3
1734095140000|2024-12-13 13:05:40|108.77|108.27|108.81|108.31|108.83|108.33|108.77|108.27|11
1734123000000|2024-12-13 20:50:00|110.98|110.48|111.03|110.53|111.03|110.53|110.98|110.48|7
1734095150000|2024-12-13 13:05:50|108.82|108.32|108.77|108.27|108.82|108.32|108.77|108.27|11
1734123010000|2024-12-13 20:50:10|111.05|110.55|111.02|110.52|111.07|110.57|111.02|110.52|8
1734095160000|2024-12-13 13:06:00|108.76|108.26|108.71|108.21|108.76|108.26|108.69|108.19|13
1734123020000|2024-12-13 20:50:20|111.01|110.51|111.09|110.59|111.1|110.6|111.01|110.51|9
1734095170000|2024-12-13 13:06:10|108.7|108.2|108.68|108.18|108.7|108.2|108.67|108.17|8
1734123030000|2024-12-13 20:50:30|111.08|110.58|111.08|110.58|111.11|110.61|111.08|110.58|6
1734123040000|2024-12-13 20:50:40|111.09|110.59|111.02|110.52|111.09|110.59|111.02|110.52|7
1734095180000|2024-12-13 13:06:20|108.67|108.17|108.71|108.21|108.72|108.22|108.67|108.17|8
1734123050000|2024-12-13 20:50:50|111.01|110.51|111.01|110.51|111.02|110.52|110.98|110.48|7
1734123060000|2024-12-13 20:51:00|111.07|110.57|111.02|110.52|111.07|110.57|111.02|110.52|8
1734095190000|2024-12-13 13:06:30|108.7|108.2|108.69|108.19|108.71|108.21|108.69|108.19|6
1734123070000|2024-12-13 20:51:10|111.01|110.51|110.94|110.44|111.01|110.51|110.94|110.44|8
1734095200000|2024-12-13 13:06:40|108.7|108.2|108.7|108.2|108.72|108.22|108.7|108.2|7
1734123080000|2024-12-13 20:51:20|110.95|110.45|111|110.5|111.01|110.51|110.95|110.45|4
1734123090000|2024-12-13 20:51:30|111.01|110.51|110.96|110.46|111.01|110.51|110.96|110.46|5
1734095210000|2024-12-13 13:06:50|108.69|108.19|108.69|108.19|108.69|108.19|108.67|108.17|7
1734123100000|2024-12-13 20:51:40|110.97|110.47|111|110.5|111|110.5|110.96|110.46|4
1734095220000|2024-12-13 13:07:00|108.7|108.2|108.73|108.23|108.73|108.23|108.69|108.19|7
1734123110000|2024-12-13 20:51:50|110.99|110.49|110.95|110.45|110.99|110.49|110.95|110.45|5
1734095230000|2024-12-13 13:07:10|108.72|108.22|108.61|108.11|108.72|108.22|108.6|108.1|14
1734123120000|2024-12-13 20:52:00|110.94|110.44|110.92|110.42|110.94|110.44|110.92|110.42|3
1734095240000|2024-12-13 13:07:20|108.6|108.1|108.68|108.18|108.68|108.18|108.6|108.1|6
1734123260000|2024-12-13 20:54:20|110.89|110.39|110.91|110.41|110.91|110.41|110.86|110.36|5
1734123270000|2024-12-13 20:54:30|110.9|110.4|110.91|110.41|110.91|110.41|110.9|110.4|4
1734095250000|2024-12-13 13:07:30|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|4
1734123280000|2024-12-13 20:54:40|110.9|110.4|110.9|110.4|110.9|110.4|110.9|110.4|1
1734095440000|2024-12-13 13:10:40|108.66|108.16|108.63|108.13|108.66|108.16|108.6|108.1|6
1734123290000|2024-12-13 20:54:50|110.89|110.39|110.99|110.49|111.02|110.52|110.89|110.39|6
1734123300000|2024-12-13 20:55:00|111.01|110.51|111.1|110.6|111.1|110.6|111.01|110.51|12
1734095450000|2024-12-13 13:10:50|108.62|108.12|108.61|108.11|108.63|108.13|108.59|108.09|9
1734123310000|2024-12-13 20:55:10|111.09|110.59|111.04|110.54|111.09|110.59|111.01|110.51|9
1734095460000|2024-12-13 13:11:00|108.63|108.13|108.61|108.11|108.64|108.14|108.59|108.09|14
1734123320000|2024-12-13 20:55:20|111.03|110.53|111.03|110.53|111.04|110.54|111.02|110.52|9
1734095470000|2024-12-13 13:11:10|108.6|108.1|108.58|108.08|108.63|108.13|108.58|108.08|11
1734123330000|2024-12-13 20:55:30|111.02|110.52|111.06|110.56|111.09|110.59|111.01|110.51|11
1734095480000|2024-12-13 13:11:20|108.55|108.05|108.54|108.04|108.56|108.06|108.51|108.01|12
1734123340000|2024-12-13 20:55:40|111.08|110.58|111.01|110.51|111.08|110.58|111.01|110.51|8
1734095490000|2024-12-13 13:11:30|108.55|108.05|108.57|108.07|108.57|108.07|108.54|108.04|17
1734123350000|2024-12-13 20:55:50|111|110.5|111.03|110.53|111.03|110.53|110.99|110.49|3
1734095500000|2024-12-13 13:11:40|108.56|108.06|108.56|108.06|108.56|108.06|108.53|108.03|8
1734123360000|2024-12-13 20:56:00|111.02|110.52|110.98|110.48|111.04|110.54|110.98|110.48|7
1734095510000|2024-12-13 13:11:50|108.6|108.1|108.58|108.08|108.6|108.1|108.58|108.08|5
1734123370000|2024-12-13 20:56:10|111|110.5|111.01|110.51|111.01|110.51|111|110.5|2
1734095520000|2024-12-13 13:12:00|108.59|108.09|108.57|108.07|108.61|108.11|108.55|108.05|17
1734123380000|2024-12-13 20:56:20|111.02|110.52|111.09|110.59|111.09|110.59|111.02|110.52|5
1734095530000|2024-12-13 13:12:10|108.56|108.06|108.51|108.01|108.56|108.06|108.49|107.99|13
1734123390000|2024-12-13 20:56:30|111.08|110.58|111.04|110.54|111.08|110.58|111.03|110.53|8
1734095540000|2024-12-13 13:12:20|108.52|108.02|108.46|107.96|108.55|108.05|108.46|107.96|13
1734123400000|2024-12-13 20:56:40|111.03|110.53|111.02|110.52|111.03|110.53|111.01|110.51|4
1734095550000|2024-12-13 13:12:30|108.44|107.94|108.4|107.9|108.45|107.95|108.39|107.89|6
1734123410000|2024-12-13 20:56:50|111.06|110.56|111.06|110.56|111.06|110.56|111.06|110.56|1
1734095560000|2024-12-13 13:12:40|108.39|107.89|108.47|107.97|108.47|107.97|108.39|107.89|11
1734123420000|2024-12-13 20:57:00|111.05|110.55|110.99|110.49|111.05|110.55|110.99|110.49|7
1734095570000|2024-12-13 13:12:50|108.46|107.96|108.47|107.97|108.49|107.99|108.45|107.95|11
1734123440000|2024-12-13 20:57:20|110.98|110.48|110.96|110.46|110.98|110.48|110.93|110.43|8
1734095580000|2024-12-13 13:13:00|108.46|107.96|108.45|107.95|108.46|107.96|108.45|107.95|6
1734123450000|2024-12-13 20:57:30|110.92|110.42|110.93|110.43|110.94|110.44|110.92|110.42|3
1734095590000|2024-12-13 13:13:10|108.41|107.91|108.35|107.85|108.43|107.93|108.35|107.85|8
1734123460000|2024-12-13 20:57:40|110.94|110.44|110.88|110.38|110.97|110.47|110.88|110.38|9
1734095600000|2024-12-13 13:13:20|108.31|107.81|108.39|107.89|108.4|107.9|108.31|107.81|8
1734123470000|2024-12-13 20:57:50|110.87|110.37|110.85|110.35|110.89|110.39|110.85|110.35|4
1734095610000|2024-12-13 13:13:30|108.4|107.9|108.46|107.96|108.46|107.96|108.4|107.9|5
1734123480000|2024-12-13 20:58:00|110.89|110.39|110.89|110.39|110.89|110.39|110.89|110.39|1
1734095620000|2024-12-13 13:13:40|108.45|107.95|108.45|107.95|108.46|107.96|108.44|107.94|5
1734123490000|2024-12-13 20:58:10|110.9|110.4|110.89|110.39|110.91|110.41|110.89|110.39|3
1734095630000|2024-12-13 13:13:50|108.46|107.96|108.48|107.98|108.48|107.98|108.46|107.96|3
1734123500000|2024-12-13 20:58:20|110.87|110.37|110.86|110.36|110.89|110.39|110.86|110.36|4
1734095640000|2024-12-13 13:14:00|108.49|107.99|108.59|108.09|108.59|108.09|108.49|107.99|9
1734123510000|2024-12-13 20:58:30|110.89|110.39|110.89|110.39|110.89|110.39|110.88|110.38|3
1734095650000|2024-12-13 13:14:10|108.58|108.08|108.58|108.08|108.58|108.08|108.56|108.06|5
1734123520000|2024-12-13 20:58:40|110.91|110.41|110.92|110.42|110.92|110.42|110.91|110.41|2
1734095660000|2024-12-13 13:14:20|108.56|108.06|108.57|108.07|108.57|108.07|108.56|108.06|4
1734123530000|2024-12-13 20:58:50|110.97|110.47|110.98|110.48|110.98|110.48|110.97|110.47|4
1734095670000|2024-12-13 13:14:30|108.56|108.06|108.62|108.12|108.66|108.16|108.56|108.06|14
1734123540000|2024-12-13 20:59:00|110.99|110.49|111.18|110.68|111.2|110.7|110.99|110.49|11
1734095680000|2024-12-13 13:14:40|108.63|108.13|108.65|108.15|108.65|108.15|108.63|108.13|11
1734123550000|2024-12-13 20:59:10|111.16|110.66|111.17|110.67|111.21|110.71|111.16|110.66|10
1734095690000|2024-12-13 13:14:50|108.64|108.14|108.6|108.1|108.65|108.15|108.59|108.09|10
1734123560000|2024-12-13 20:59:20|111.15|110.65|111.12|110.62|111.15|110.65|111.12|110.62|5
1734095700000|2024-12-13 13:15:00|108.59|108.09|108.7|108.2|108.7|108.2|108.59|108.09|8
1734123570000|2024-12-13 20:59:30|111.13|110.63|111.17|110.67|111.17|110.67|111.12|110.62|4
1734095710000|2024-12-13 13:15:10|108.69|108.19|108.66|108.16|108.75|108.25|108.66|108.16|13
1734123580000|2024-12-13 20:59:40|111.16|110.66|111.11|110.61|111.16|110.66|111.08|110.58|11
1734095720000|2024-12-13 13:15:20|108.65|108.15|108.58|108.08|108.65|108.15|108.58|108.08|6
1734123590000|2024-12-13 20:59:50|111.13|110.63|111.17|110.67|111.18|110.68|111.13|110.63|5
1734095730000|2024-12-13 13:15:30|108.55|108.05|108.56|108.06|108.57|108.07|108.49|107.99|15
1734123600000|2024-12-13 21:00:00|111.18|110.68|111.18|110.68|111.21|110.71|111.17|110.67|7
1734095740000|2024-12-13 13:15:40|108.54|108.04|108.52|108.02|108.56|108.06|108.52|108.02|10
1734123610000|2024-12-13 21:00:10|111.15|110.65|111.06|110.56|111.15|110.65|111.02|110.52|12
1734123620000|2024-12-13 21:00:20|111.08|110.58|111.06|110.56|111.08|110.58|111.05|110.55|7
1734095750000|2024-12-13 13:15:50|108.46|107.96|108.4|107.9|108.46|107.96|108.4|107.9|14
1734123630000|2024-12-13 21:00:30|111.05|110.55|110.99|110.49|111.05|110.55|110.99|110.49|5
1734123640000|2024-12-13 21:00:40|110.97|110.47|110.96|110.46|110.97|110.47|110.96|110.46|2
1734095760000|2024-12-13 13:16:00|108.39|107.89|108.4|107.9|108.4|107.9|108.33|107.83|7
1734123650000|2024-12-13 21:00:50|110.97|110.47|110.97|110.47|110.98|110.48|110.96|110.46|5
1734095770000|2024-12-13 13:16:10|108.38|107.88|108.39|107.89|108.46|107.96|108.38|107.88|13
1734123660000|2024-12-13 21:01:00|111.01|110.51|110.99|110.49|111.01|110.51|110.99|110.49|3
1734095780000|2024-12-13 13:16:20|108.4|107.9|108.44|107.94|108.44|107.94|108.4|107.9|12
1734123670000|2024-12-13 21:01:10|110.98|110.48|110.89|110.39|110.98|110.48|110.81|110.31|13
1734095790000|2024-12-13 13:16:30|108.42|107.92|108.45|107.95|108.47|107.97|108.41|107.91|8
1734123680000|2024-12-13 21:01:20|110.9|110.4|110.89|110.39|110.9|110.4|110.89|110.39|2
1734095800000|2024-12-13 13:16:40|108.43|107.93|108.41|107.91|108.44|107.94|108.41|107.91|6
1734123690000|2024-12-13 21:01:30|110.88|110.38|110.83|110.33|110.88|110.38|110.83|110.33|4
1734095810000|2024-12-13 13:16:50|108.4|107.9|108.31|107.81|108.4|107.9|108.3|107.8|11
1734123700000|2024-12-13 21:01:40|110.85|110.35|110.9|110.4|110.9|110.4|110.85|110.35|4
1734095820000|2024-12-13 13:17:00|108.32|107.82|108.37|107.87|108.37|107.87|108.32|107.82|10
1734123710000|2024-12-13 21:01:50|110.92|110.42|111.02|110.52|111.02|110.52|110.92|110.42|7
1734123720000|2024-12-13 21:02:00|111.01|110.51|111.09|110.59|111.09|110.59|110.97|110.47|7
1734095830000|2024-12-13 13:17:10|108.39|107.89|108.29|107.79|108.41|107.91|108.29|107.79|9
1734123730000|2024-12-13 21:02:10|111.07|110.57|111.07|110.57|111.1|110.6|111.07|110.57|5
1734095840000|2024-12-13 13:17:20|108.28|107.78|108.28|107.78|108.28|107.78|108.27|107.77|5
1734123740000|2024-12-13 21:02:20|111.08|110.58|111.07|110.57|111.09|110.59|111.05|110.55|7
1734123750000|2024-12-13 21:02:30|111.06|110.56|111.06|110.56|111.06|110.56|111.05|110.55|3
1734095850000|2024-12-13 13:17:30|108.27|107.77|108.21|107.71|108.27|107.77|108.19|107.69|12
1734123760000|2024-12-13 21:02:40|111.08|110.58|111.13|110.63|111.14|110.64|111.08|110.58|3
1734095860000|2024-12-13 13:17:40|108.12|107.62|108.08|107.58|108.12|107.62|108.08|107.58|4
1734123770000|2024-12-13 21:02:50|111.14|110.64|111.08|110.58|111.14|110.64|111.08|110.58|6
1734123780000|2024-12-13 21:03:00|111.11|110.61|111.17|110.67|111.18|110.68|111.11|110.61|5
1734095870000|2024-12-13 13:17:50|108.09|107.59|108.18|107.68|108.19|107.69|108.09|107.59|8
1734123790000|2024-12-13 21:03:10|111.16|110.66|111.13|110.63|111.18|110.68|111.13|110.63|6
1734095880000|2024-12-13 13:18:00|108.19|107.69|108.23|107.73|108.26|107.76|108.19|107.69|10
1734123810000|2024-12-13 21:03:30|111.12|110.62|111.08|110.58|111.12|110.62|111.08|110.58|6
1734123820000|2024-12-13 21:03:40|111.07|110.57|111.09|110.59|111.1|110.6|111.06|110.56|5
1734095890000|2024-12-13 13:18:10|108.24|107.74|108.31|107.81|108.32|107.82|108.22|107.72|16
1734123830000|2024-12-13 21:03:50|111.1|110.6|111.09|110.59|111.1|110.6|111.09|110.59|4
1734095900000|2024-12-13 13:18:20|108.29|107.79|108.47|107.97|108.5|108|108.29|107.79|17
1734123840000|2024-12-13 21:04:00|111.1|110.6|111.1|110.6|111.1|110.6|111.08|110.58|4
1734123850000|2024-12-13 21:04:10|111.09|110.59|111.09|110.59|111.09|110.59|111.08|110.58|5
1734095910000|2024-12-13 13:18:30|108.46|107.96|108.59|108.09|108.59|108.09|108.46|107.96|12
1734123860000|2024-12-13 21:04:20|111.1|110.6|111.1|110.6|111.1|110.6|111.1|110.6|1
1734095920000|2024-12-13 13:18:40|108.56|108.06|108.5|108|108.56|108.06|108.5|108|8
1734123870000|2024-12-13 21:04:30|111.11|110.61|111.15|110.65|111.15|110.65|111.11|110.61|3
1734123880000|2024-12-13 21:04:40|111.14|110.64|111.14|110.64|111.15|110.65|111.14|110.64|3
1734095930000|2024-12-13 13:18:50|108.49|107.99|108.51|108.01|108.51|108.01|108.47|107.97|6
1734123890000|2024-12-13 21:04:50|111.13|110.63|111.09|110.59|111.13|110.63|111.09|110.59|7
1734095940000|2024-12-13 13:19:00|108.5|108|108.49|107.99|108.55|108.05|108.49|107.99|11
1734123900000|2024-12-13 21:05:00|111.08|110.58|111.15|110.65|111.15|110.65|111.06|110.56|5
1734123910000|2024-12-13 21:05:10|111.18|110.68|111.21|110.71|111.21|110.71|111.18|110.68|2
1734095950000|2024-12-13 13:19:10|108.48|107.98|108.37|107.87|108.48|107.98|108.37|107.87|7
1734123920000|2024-12-13 21:05:20|111.2|110.7|111.15|110.65|111.2|110.7|111.15|110.65|6
1734095960000|2024-12-13 13:19:20|108.38|107.88|108.38|107.88|108.42|107.92|108.38|107.88|7
1734123930000|2024-12-13 21:05:30|111.14|110.64|111.14|110.64|111.14|110.64|111.12|110.62|5
1734123940000|2024-12-13 21:05:40|111.13|110.63|111.14|110.64|111.14|110.64|111.13|110.63|4
1734095970000|2024-12-13 13:19:30|108.37|107.87|108.36|107.86|108.37|107.87|108.34|107.84|7
1734123950000|2024-12-13 21:05:50|111.16|110.66|111.2|110.7|111.2|110.7|111.16|110.66|2
1734095980000|2024-12-13 13:19:40|108.37|107.87|108.29|107.79|108.37|107.87|108.29|107.79|9
1734123960000|2024-12-13 21:06:00|111.21|110.71|111.17|110.67|111.21|110.71|111.16|110.66|6
1734123970000|2024-12-13 21:06:10|111.16|110.66|111.09|110.59|111.16|110.66|111.08|110.58|10
1734095990000|2024-12-13 13:19:50|108.3|107.8|108.34|107.84|108.35|107.85|108.3|107.8|6
1734123980000|2024-12-13 21:06:20|111.12|110.62|111.12|110.62|111.12|110.62|111.12|110.62|1
1734123990000|2024-12-13 21:06:30|111.11|110.61|111.16|110.66|111.17|110.67|111.11|110.61|4
1734096000000|2024-12-13 13:20:00|108.33|107.83|108.37|107.87|108.37|107.87|108.33|107.83|5
1734124000000|2024-12-13 21:06:40|111.17|110.67|111.15|110.65|111.17|110.67|111.13|110.63|8
1734096010000|2024-12-13 13:20:10|108.36|107.86|108.34|107.84|108.4|107.9|108.33|107.83|19
1734124010000|2024-12-13 21:06:50|111.13|110.63|111.06|110.56|111.13|110.63|111.06|110.56|7
1734096020000|2024-12-13 13:20:20|108.33|107.83|108.2|107.7|108.33|107.83|108.2|107.7|7
1734124020000|2024-12-13 21:07:00|111.07|110.57|111.07|110.57|111.07|110.57|111.01|110.51|9
1734096030000|2024-12-13 13:20:30|108.18|107.68|108.2|107.7|108.21|107.71|108.17|107.67|13
1734124030000|2024-12-13 21:07:10|111.06|110.56|111.06|110.56|111.06|110.56|111.05|110.55|3
1734096040000|2024-12-13 13:20:40|108.19|107.69|108.28|107.78|108.29|107.79|108.19|107.69|12
1734124040000|2024-12-13 21:07:20|111.05|110.55|111.02|110.52|111.08|110.58|111.02|110.52|8
1734096050000|2024-12-13 13:20:50|108.26|107.76|108.22|107.72|108.26|107.76|108.22|107.72|3
1734124050000|2024-12-13 21:07:30|111.01|110.51|110.98|110.48|111.01|110.51|110.97|110.47|5
1734096060000|2024-12-13 13:21:00|108.21|107.71|108.11|107.61|108.22|107.72|108.1|107.6|8
1734124060000|2024-12-13 21:07:40|110.97|110.47|110.98|110.48|110.99|110.49|110.95|110.45|7
1734096070000|2024-12-13 13:21:10|108.06|107.56|108.08|107.58|108.08|107.58|108.06|107.56|3
1734124070000|2024-12-13 21:07:50|110.95|110.45|110.95|110.45|110.96|110.46|110.93|110.43|4
1734096080000|2024-12-13 13:21:20|108.07|107.57|108.11|107.61|108.13|107.63|108.07|107.57|7
1734124080000|2024-12-13 21:08:00|110.96|110.46|110.98|110.48|110.98|110.48|110.96|110.46|5
1734096090000|2024-12-13 13:21:30|108.12|107.62|108.16|107.66|108.16|107.66|108.09|107.59|9
1734124090000|2024-12-13 21:08:10|110.99|110.49|111.01|110.51|111.01|110.51|110.99|110.49|2
1734124100000|2024-12-13 21:08:20|111|110.5|111|110.5|111|110.5|111|110.5|1
1734096100000|2024-12-13 13:21:40|108.14|107.64|108.13|107.63|108.14|107.64|108.13|107.63|2
1734124110000|2024-12-13 21:08:30|111.01|110.51|111|110.5|111.01|110.51|111|110.5|2
1734096110000|2024-12-13 13:21:50|108.11|107.61|108.17|107.67|108.17|107.67|108.1|107.6|9
1734124120000|2024-12-13 21:08:40|110.98|110.48|111|110.5|111|110.5|110.97|110.47|4
1734096120000|2024-12-13 13:22:00|108.18|107.68|108.16|107.66|108.19|107.69|108.16|107.66|5
1734124130000|2024-12-13 21:08:50|111.04|110.54|111.05|110.55|111.1|110.6|111.03|110.53|11
1734096130000|2024-12-13 13:22:10|108.13|107.63|108.06|107.56|108.13|107.63|108.06|107.56|4
1734124140000|2024-12-13 21:09:00|111.04|110.54|111.07|110.57|111.07|110.57|111.04|110.54|4
1734096140000|2024-12-13 13:22:20|108.07|107.57|108.1|107.6|108.11|107.61|108.07|107.57|5
1734124150000|2024-12-13 21:09:10|111.06|110.56|111.06|110.56|111.07|110.57|111.06|110.56|5
1734096150000|2024-12-13 13:22:30|108.11|107.61|108.11|107.61|108.11|107.61|108.08|107.58|15
1734124160000|2024-12-13 21:09:20|111.05|110.55|111.06|110.56|111.06|110.56|111.05|110.55|2
1734096160000|2024-12-13 13:22:40|108.1|107.6|108.04|107.54|108.1|107.6|108.04|107.54|5
1734124170000|2024-12-13 21:09:30|111.05|110.55|111.02|110.52|111.05|110.55|111.02|110.52|4
1734096170000|2024-12-13 13:22:50|108.01|107.51|108.02|107.52|108.02|107.52|108.01|107.51|2
1734124190000|2024-12-13 21:09:50|111.03|110.53|111.02|110.52|111.03|110.53|111.02|110.52|2
1734096180000|2024-12-13 13:23:00|108.01|107.51|107.96|107.46|108.01|107.51|107.95|107.45|7
1734124200000|2024-12-13 21:10:00|111.03|110.53|111.02|110.52|111.03|110.53|111.02|110.52|2
1734096190000|2024-12-13 13:23:10|107.97|107.47|108|107.5|108.01|107.51|107.97|107.47|6
1734124210000|2024-12-13 21:10:10|111.04|110.54|111.06|110.56|111.09|110.59|111.04|110.54|6
1734096200000|2024-12-13 13:23:20|107.98|107.48|108.12|107.62|108.12|107.62|107.98|107.48|9
1734124220000|2024-12-13 21:10:20|111.07|110.57|111.05|110.55|111.07|110.57|111.05|110.55|5
1734096210000|2024-12-13 13:23:30|108.1|107.6|108.07|107.57|108.1|107.6|108.07|107.57|6
1734124230000|2024-12-13 21:10:30|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734096230000|2024-12-13 13:23:50|108.08|107.58|108.17|107.67|108.17|107.67|108.08|107.58|9
1734124240000|2024-12-13 21:10:40|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734096240000|2024-12-13 13:24:00|108.13|107.63|108.08|107.58|108.14|107.64|108.08|107.58|12
1734124250000|2024-12-13 21:10:50|111.02|110.52|111.03|110.53|111.03|110.53|111.02|110.52|2
1734096250000|2024-12-13 13:24:10|108.07|107.57|108.02|107.52|108.07|107.57|108.01|107.51|6
1734124260000|2024-12-13 21:11:00|111.06|110.56|111.05|110.55|111.14|110.64|111.05|110.55|11
1734096260000|2024-12-13 13:24:20|108.05|107.55|108|107.5|108.06|107.56|108|107.5|7
1734124270000|2024-12-13 21:11:10|111.04|110.54|111.03|110.53|111.04|110.54|111|110.5|11
1734096270000|2024-12-13 13:24:30|107.97|107.47|107.84|107.34|107.97|107.47|107.82|107.32|8
1734124280000|2024-12-13 21:11:20|111.04|110.54|111.02|110.52|111.04|110.54|111.02|110.52|3
1734096280000|2024-12-13 13:24:40|107.86|107.36|107.74|107.24|107.86|107.36|107.74|107.24|7
1734124290000|2024-12-13 21:11:30|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|2
1734096290000|2024-12-13 13:24:50|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|2
1734124300000|2024-12-13 21:11:40|111.08|110.58|111.1|110.6|111.1|110.6|111.08|110.58|6
1734096300000|2024-12-13 13:25:00|107.76|107.26|107.74|107.24|107.76|107.26|107.71|107.21|5
1734124310000|2024-12-13 21:11:50|111.12|110.62|111.18|110.68|111.18|110.68|111.12|110.62|6
1734096310000|2024-12-13 13:25:10|107.73|107.23|107.76|107.26|107.76|107.26|107.71|107.21|6
1734124320000|2024-12-13 21:12:00|111.19|110.69|111.13|110.63|111.19|110.69|111.13|110.63|5
1734096320000|2024-12-13 13:25:20|107.75|107.25|107.78|107.28|107.78|107.28|107.72|107.22|11
1734124330000|2024-12-13 21:12:10|111.14|110.64|111.13|110.63|111.14|110.64|111.13|110.63|2
1734124340000|2024-12-13 21:12:20|111.14|110.64|111.1|110.6|111.14|110.64|111.09|110.59|6
1734096330000|2024-12-13 13:25:30|107.8|107.3|107.8|107.3|107.8|107.3|107.76|107.26|10
1734124350000|2024-12-13 21:12:30|111.09|110.59|111.11|110.61|111.11|110.61|111.09|110.59|2
1734096340000|2024-12-13 13:25:40|107.79|107.29|107.78|107.28|107.79|107.29|107.77|107.27|4
1734124360000|2024-12-13 21:12:40|111.09|110.59|111.19|110.69|111.19|110.69|111.05|110.55|8
1734124370000|2024-12-13 21:12:50|111.2|110.7|111.17|110.67|111.2|110.7|111.16|110.66|5
1734096350000|2024-12-13 13:25:50|107.79|107.29|107.79|107.29|107.82|107.32|107.79|107.29|7
1734124380000|2024-12-13 21:13:00|111.14|110.64|111.05|110.55|111.14|110.64|111.05|110.55|9
1734124390000|2024-12-13 21:13:10|111.07|110.57|111.07|110.57|111.07|110.57|111.03|110.53|6
1734096360000|2024-12-13 13:26:00|107.8|107.3|107.83|107.33|107.83|107.33|107.79|107.29|10
1734124410000|2024-12-13 21:13:30|111.08|110.58|111.07|110.57|111.08|110.58|111.07|110.57|2
1734096370000|2024-12-13 13:26:10|107.82|107.32|107.81|107.31|107.82|107.32|107.78|107.28|7
1734124420000|2024-12-13 21:13:40|111.06|110.56|111|110.5|111.06|110.56|111|110.5|7
1734096380000|2024-12-13 13:26:20|107.82|107.32|107.9|107.4|107.92|107.42|107.82|107.32|10
1734124430000|2024-12-13 21:13:50|110.99|110.49|110.98|110.48|110.99|110.49|110.97|110.47|4
1734096390000|2024-12-13 13:26:30|107.88|107.38|107.96|107.46|107.96|107.46|107.87|107.37|6
1734124440000|2024-12-13 21:14:00|110.99|110.49|110.99|110.49|110.99|110.49|110.97|110.47|7
1734096400000|2024-12-13 13:26:40|107.95|107.45|107.98|107.48|107.98|107.48|107.94|107.44|4
1734124450000|2024-12-13 21:14:10|110.98|110.48|110.99|110.49|110.99|110.49|110.98|110.48|4
1734096410000|2024-12-13 13:26:50|107.97|107.47|107.96|107.46|107.97|107.47|107.92|107.42|7
1734124460000|2024-12-13 21:14:20|111.01|110.51|111.01|110.51|111.01|110.51|111.01|110.51|1
1734096420000|2024-12-13 13:27:00|107.97|107.47|108|107.5|108|107.5|107.96|107.46|6
1734124470000|2024-12-13 21:14:30|110.98|110.48|111.02|110.52|111.02|110.52|110.98|110.48|2
1734096430000|2024-12-13 13:27:10|107.99|107.49|108.07|107.57|108.07|107.57|107.99|107.49|6
1734124480000|2024-12-13 21:14:40|111.01|110.51|111.01|110.51|111.01|110.51|111.01|110.51|1
1734096440000|2024-12-13 13:27:20|108.08|107.58|108.07|107.57|108.1|107.6|108.07|107.57|8
1734124490000|2024-12-13 21:14:50|110.99|110.49|110.92|110.42|110.99|110.49|110.92|110.42|8
1734096450000|2024-12-13 13:27:30|108.06|107.56|108.08|107.58|108.08|107.58|108.05|107.55|6
1734124500000|2024-12-13 21:15:00|110.94|110.44|111.02|110.52|111.03|110.53|110.94|110.44|7
1734096460000|2024-12-13 13:27:40|108.06|107.56|108.03|107.53|108.06|107.56|108.03|107.53|2
1734124510000|2024-12-13 21:15:10|111.03|110.53|111.09|110.59|111.09|110.59|111.03|110.53|5
1734096470000|2024-12-13 13:27:50|108.04|107.54|108.04|107.54|108.07|107.57|108.04|107.54|8
1734124520000|2024-12-13 21:15:20|111.08|110.58|111.08|110.58|111.12|110.62|111.07|110.57|8
1734096480000|2024-12-13 13:28:00|108.05|107.55|108.04|107.54|108.08|107.58|108.04|107.54|12
1734124530000|2024-12-13 21:15:30|111.07|110.57|111.07|110.57|111.07|110.57|111.03|110.53|6
1734124540000|2024-12-13 21:15:40|111.08|110.58|111.1|110.6|111.1|110.6|111.08|110.58|4
1734096490000|2024-12-13 13:28:10|108.02|107.52|108.02|107.52|108.02|107.52|108|107.5|4
1734124550000|2024-12-13 21:15:50|111.09|110.59|111.09|110.59|111.1|110.6|111.09|110.59|3
1734096500000|2024-12-13 13:28:20|108.03|107.53|108.02|107.52|108.04|107.54|108.02|107.52|4
1734124560000|2024-12-13 21:16:00|111.08|110.58|111.08|110.58|111.08|110.58|111.07|110.57|3
1734096510000|2024-12-13 13:28:30|108.01|107.51|107.99|107.49|108.01|107.51|107.97|107.47|5
1734124570000|2024-12-13 21:16:10|111.06|110.56|111.12|110.62|111.15|110.65|111.06|110.56|5
1734096520000|2024-12-13 13:28:40|108.01|107.51|107.99|107.49|108.01|107.51|107.99|107.49|2
1734124580000|2024-12-13 21:16:20|111.11|110.61|111.14|110.64|111.15|110.65|111.09|110.59|7
1734096530000|2024-12-13 13:28:50|107.97|107.47|107.96|107.46|107.98|107.48|107.95|107.45|6
1734124590000|2024-12-13 21:16:30|111.13|110.63|111.22|110.72|111.22|110.72|111.13|110.63|4
1734096540000|2024-12-13 13:29:00|107.97|107.47|108.02|107.52|108.02|107.52|107.97|107.47|6
1734124600000|2024-12-13 21:16:40|111.21|110.71|111.23|110.73|111.24|110.74|111.21|110.71|4
1734096550000|2024-12-13 13:29:10|108.01|107.51|108.03|107.53|108.03|107.53|108|107.5|7
1734124610000|2024-12-13 21:16:50|111.21|110.71|111.32|110.82|111.32|110.82|111.21|110.71|5
1734096560000|2024-12-13 13:29:20|108.04|107.54|108.05|107.55|108.08|107.58|108.04|107.54|8
1734124620000|2024-12-13 21:17:00|111.34|110.84|111.42|110.92|111.42|110.92|111.34|110.84|5
1734096570000|2024-12-13 13:29:30|108.02|107.52|108.02|107.52|108.02|107.52|107.96|107.46|9
1734124630000|2024-12-13 21:17:10|111.48|110.98|111.42|110.92|111.48|110.98|111.41|110.91|6
1734096580000|2024-12-13 13:29:40|108.01|107.51|108.01|107.51|108.01|107.51|108.01|107.51|1
1734124640000|2024-12-13 21:17:20|111.43|110.93|111.44|110.94|111.44|110.94|111.4|110.9|5
1734096590000|2024-12-13 13:29:50|108.02|107.52|108|107.5|108.02|107.52|108|107.5|3
1734124650000|2024-12-13 21:17:30|111.43|110.93|111.35|110.85|111.43|110.93|111.35|110.85|8
1734096600000|2024-12-13 13:30:00|107.98|107.48|107.83|107.33|107.99|107.49|107.83|107.33|6
1734124660000|2024-12-13 21:17:40|111.34|110.84|111.32|110.82|111.34|110.84|111.32|110.82|3
1734096610000|2024-12-13 13:30:10|107.84|107.34|107.93|107.43|107.95|107.45|107.84|107.34|10
1734124670000|2024-12-13 21:17:50|111.35|110.85|111.38|110.88|111.38|110.88|111.35|110.85|7
1734096620000|2024-12-13 13:30:20|107.9|107.4|107.92|107.42|107.92|107.42|107.89|107.39|7
1734124680000|2024-12-13 21:18:00|111.4|110.9|111.35|110.85|111.42|110.92|111.35|110.85|10
1734096630000|2024-12-13 13:30:30|107.91|107.41|107.99|107.49|108|107.5|107.91|107.41|10
1734124690000|2024-12-13 21:18:10|111.33|110.83|111.33|110.83|111.33|110.83|111.33|110.83|1
1734096640000|2024-12-13 13:30:40|108|107.5|107.95|107.45|108.01|107.51|107.95|107.45|12
1734124700000|2024-12-13 21:18:20|111.4|110.9|111.35|110.85|111.4|110.9|111.35|110.85|6
1734096650000|2024-12-13 13:30:50|107.97|107.47|108.03|107.53|108.03|107.53|107.97|107.47|7
1734124710000|2024-12-13 21:18:30|111.36|110.86|111.31|110.81|111.38|110.88|111.31|110.81|9
1734096660000|2024-12-13 13:31:00|108.05|107.55|108.13|107.63|108.13|107.63|108.05|107.55|9
1734124720000|2024-12-13 21:18:40|111.3|110.8|111.23|110.73|111.3|110.8|111.23|110.73|8
1734096670000|2024-12-13 13:31:10|108.12|107.62|108.14|107.64|108.2|107.7|108.12|107.62|19
1734124730000|2024-12-13 21:18:50|111.24|110.74|111.29|110.79|111.29|110.79|111.23|110.73|3
1734096680000|2024-12-13 13:31:20|108.15|107.65|108.2|107.7|108.2|107.7|108.12|107.62|15
1734124740000|2024-12-13 21:19:00|111.27|110.77|111.13|110.63|111.27|110.77|111.12|110.62|9
1734096690000|2024-12-13 13:31:30|108.18|107.68|108.17|107.67|108.18|107.68|108.15|107.65|10
1734124750000|2024-12-13 21:19:10|111.12|110.62|111.07|110.57|111.12|110.62|111.07|110.57|7
1734096700000|2024-12-13 13:31:40|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|8
1734124760000|2024-12-13 21:19:20|111.06|110.56|111.05|110.55|111.06|110.56|111.02|110.52|5
1734096710000|2024-12-13 13:31:50|108.16|107.66|108.12|107.62|108.16|107.66|108.1|107.6|7
1734124770000|2024-12-13 21:19:30|111.06|110.56|111.05|110.55|111.06|110.56|111.05|110.55|2
1734096720000|2024-12-13 13:32:00|108.13|107.63|108.21|107.71|108.21|107.71|108.13|107.63|10
1734124780000|2024-12-13 21:19:40|111.03|110.53|110.99|110.49|111.03|110.53|110.99|110.49|7
1734096730000|2024-12-13 13:32:10|108.22|107.72|108.22|107.72|108.23|107.73|108.21|107.71|5
1734124790000|2024-12-13 21:19:50|110.93|110.43|110.92|110.42|110.93|110.43|110.92|110.42|4
1734096740000|2024-12-13 13:32:20|108.24|107.74|108.2|107.7|108.24|107.74|108.2|107.7|4
1734124800000|2024-12-13 21:20:00|110.93|110.43|110.83|110.33|110.93|110.43|110.83|110.33|8
1734096750000|2024-12-13 13:32:30|108.21|107.71|108.24|107.74|108.24|107.74|108.21|107.71|5
1734124810000|2024-12-13 21:20:10|110.84|110.34|110.85|110.35|110.89|110.39|110.83|110.33|8
1734096760000|2024-12-13 13:32:40|108.27|107.77|108.29|107.79|108.29|107.79|108.27|107.77|6
1734124820000|2024-12-13 21:20:20|110.82|110.32|110.78|110.28|110.82|110.32|110.78|110.28|3
1734096770000|2024-12-13 13:32:50|108.28|107.78|108.19|107.69|108.28|107.78|108.19|107.69|7
1734096780000|2024-12-13 13:33:00|108.2|107.7|108.21|107.71|108.25|107.75|108.2|107.7|8
1734096790000|2024-12-13 13:33:10|108.22|107.72|108.3|107.8|108.3|107.8|108.22|107.72|10
1734096800000|2024-12-13 13:33:20|108.31|107.81|108.38|107.88|108.39|107.89|108.31|107.81|9
1734096810000|2024-12-13 13:33:30|108.36|107.86|108.38|107.88|108.4|107.9|108.35|107.85|13
1734096820000|2024-12-13 13:33:40|108.39|107.89|108.39|107.89|108.39|107.89|108.39|107.89|1
1734096830000|2024-12-13 13:33:50|108.38|107.88|108.4|107.9|108.4|107.9|108.38|107.88|3
1734096840000|2024-12-13 13:34:00|108.41|107.91|108.44|107.94|108.49|107.99|108.41|107.91|9
1734096850000|2024-12-13 13:34:10|108.43|107.93|108.38|107.88|108.43|107.93|108.38|107.88|3
1734096860000|2024-12-13 13:34:20|108.39|107.89|108.38|107.88|108.4|107.9|108.38|107.88|4
1734096880000|2024-12-13 13:34:40|108.34|107.84|108.29|107.79|108.35|107.85|108.28|107.78|10
1734096890000|2024-12-13 13:34:50|108.28|107.78|108.26|107.76|108.28|107.78|108.26|107.76|5
1734096900000|2024-12-13 13:35:00|108.28|107.78|108.18|107.68|108.28|107.78|108.18|107.68|7
1734096910000|2024-12-13 13:35:10|108.11|107.61|107.95|107.45|108.11|107.61|107.95|107.45|9
1734096920000|2024-12-13 13:35:20|107.93|107.43|108|107.5|108.01|107.51|107.93|107.43|7
1734096930000|2024-12-13 13:35:30|108.01|107.51|107.96|107.46|108.03|107.53|107.95|107.45|11
1734096940000|2024-12-13 13:35:40|107.94|107.44|107.84|107.34|107.94|107.44|107.84|107.34|4
1734096950000|2024-12-13 13:35:50|107.81|107.31|107.66|107.16|107.81|107.31|107.66|107.16|11
1734096960000|2024-12-13 13:36:00|107.67|107.17|107.58|107.08|107.68|107.18|107.54|107.04|9
1734096970000|2024-12-13 13:36:10|107.59|107.09|107.72|107.22|107.72|107.22|107.58|107.08|13
1734096980000|2024-12-13 13:36:20|107.71|107.21|107.81|107.31|107.81|107.31|107.71|107.21|9
1734096990000|2024-12-13 13:36:30|107.84|107.34|107.82|107.32|107.84|107.34|107.8|107.3|10
1734097000000|2024-12-13 13:36:40|107.84|107.34|107.81|107.31|107.89|107.39|107.81|107.31|9
1734097010000|2024-12-13 13:36:50|107.8|107.3|107.79|107.29|107.83|107.33|107.79|107.29|6
1734097020000|2024-12-13 13:37:00|107.78|107.28|107.67|107.17|107.79|107.29|107.67|107.17|10
1734097030000|2024-12-13 13:37:10|107.68|107.18|107.69|107.19|107.72|107.22|107.67|107.17|12
1734097040000|2024-12-13 13:37:20|107.68|107.18|107.67|107.17|107.7|107.2|107.67|107.17|9
1734097050000|2024-12-13 13:37:30|107.68|107.18|107.55|107.05|107.68|107.18|107.55|107.05|12
1734097060000|2024-12-13 13:37:40|107.57|107.07|107.51|107.01|107.59|107.09|107.49|106.99|17
1734097070000|2024-12-13 13:37:50|107.5|107|107.43|106.93|107.5|107|107.42|106.92|7
1734097080000|2024-12-13 13:38:00|107.45|106.95|107.46|106.96|107.49|106.99|107.45|106.95|6
1734097090000|2024-12-13 13:38:10|107.45|106.95|107.48|106.98|107.5|107|107.45|106.95|10
1734097100000|2024-12-13 13:38:20|107.49|106.99|107.51|107.01|107.51|107.01|107.48|106.98|5
1734097110000|2024-12-13 13:38:30|107.5|107|107.57|107.07|107.57|107.07|107.5|107|6
1734097120000|2024-12-13 13:38:40|107.58|107.08|107.58|107.08|107.61|107.11|107.58|107.08|9
1734097130000|2024-12-13 13:38:50|107.57|107.07|107.52|107.02|107.58|107.08|107.51|107.01|15
1734097140000|2024-12-13 13:39:00|107.51|107.01|107.49|106.99|107.51|107.01|107.43|106.93|11
1734097150000|2024-12-13 13:39:10|107.46|106.96|107.39|106.89|107.47|106.97|107.39|106.89|9
1734097160000|2024-12-13 13:39:20|107.37|106.87|107.4|106.9|107.41|106.91|107.36|106.86|7
1734097170000|2024-12-13 13:39:30|107.36|106.86|107.36|106.86|107.36|106.86|107.3|106.8|10
1734097180000|2024-12-13 13:39:40|107.37|106.87|107.4|106.9|107.4|106.9|107.37|106.87|12
1734097190000|2024-12-13 13:39:50|107.41|106.91|107.43|106.93|107.44|106.94|107.41|106.91|4
1734097200000|2024-12-13 13:40:00|107.42|106.92|107.56|107.06|107.57|107.07|107.42|106.92|17
1734097210000|2024-12-13 13:40:10|107.55|107.05|107.54|107.04|107.55|107.05|107.52|107.02|7
1734097220000|2024-12-13 13:40:20|107.56|107.06|107.56|107.06|107.61|107.11|107.55|107.05|13
1734097230000|2024-12-13 13:40:30|107.55|107.05|107.53|107.03|107.57|107.07|107.51|107.01|12
1734097240000|2024-12-13 13:40:40|107.49|106.99|107.42|106.92|107.49|106.99|107.41|106.91|15
1734097250000|2024-12-13 13:40:50|107.43|106.93|107.49|106.99|107.49|106.99|107.42|106.92|6
1734097260000|2024-12-13 13:41:00|107.48|106.98|107.5|107|107.51|107.01|107.46|106.96|8
1734097270000|2024-12-13 13:41:10|107.49|106.99|107.47|106.97|107.49|106.99|107.47|106.97|4
1734097280000|2024-12-13 13:41:20|107.44|106.94|107.4|106.9|107.44|106.94|107.39|106.89|4
1734097290000|2024-12-13 13:41:30|107.41|106.91|107.46|106.96|107.49|106.99|107.41|106.91|17
1734097300000|2024-12-13 13:41:40|107.45|106.95|107.41|106.91|107.46|106.96|107.41|106.91|12
1734097310000|2024-12-13 13:41:50|107.42|106.92|107.43|106.93|107.46|106.96|107.42|106.92|8
1734097320000|2024-12-13 13:42:00|107.44|106.94|107.55|107.05|107.55|107.05|107.44|106.94|11
1734097330000|2024-12-13 13:42:10|107.56|107.06|107.5|107|107.59|107.09|107.5|107|7
1734097340000|2024-12-13 13:42:20|107.46|106.96|107.45|106.95|107.46|106.96|107.45|106.95|2
1734097350000|2024-12-13 13:42:30|107.47|106.97|107.43|106.93|107.47|106.97|107.42|106.92|4
1734097360000|2024-12-13 13:42:40|107.44|106.94|107.36|106.86|107.44|106.94|107.36|106.86|5
1734097370000|2024-12-13 13:42:50|107.33|106.83|107.42|106.92|107.42|106.92|107.33|106.83|5
1734097380000|2024-12-13 13:43:00|107.41|106.91|107.45|106.95|107.47|106.97|107.4|106.9|14
1734097390000|2024-12-13 13:43:10|107.46|106.96|107.44|106.94|107.49|106.99|107.44|106.94|9
1734097400000|2024-12-13 13:43:20|107.45|106.95|107.44|106.94|107.47|106.97|107.44|106.94|12
1734097410000|2024-12-13 13:43:30|107.46|106.96|107.6|107.1|107.6|107.1|107.46|106.96|12
1734097420000|2024-12-13 13:43:40|107.61|107.11|107.77|107.27|107.77|107.27|107.61|107.11|8
1734097430000|2024-12-13 13:43:50|107.76|107.26|107.79|107.29|107.82|107.32|107.76|107.26|8
1734097440000|2024-12-13 13:44:00|107.78|107.28|107.8|107.3|107.8|107.3|107.78|107.28|6
1734097450000|2024-12-13 13:44:10|107.81|107.31|107.83|107.33|107.86|107.36|107.81|107.31|6
1734097460000|2024-12-13 13:44:20|107.84|107.34|107.82|107.32|107.85|107.35|107.8|107.3|8
1734097470000|2024-12-13 13:44:30|107.81|107.31|107.95|107.45|107.95|107.45|107.81|107.31|10
1734097480000|2024-12-13 13:44:40|107.96|107.46|108.06|107.56|108.06|107.56|107.95|107.45|8
1734097490000|2024-12-13 13:44:50|108.05|107.55|108.16|107.66|108.16|107.66|108.05|107.55|13
1734097500000|2024-12-13 13:45:00|108.15|107.65|108.19|107.69|108.19|107.69|108.14|107.64|11
1734097510000|2024-12-13 13:45:10|108.18|107.68|108.01|107.51|108.18|107.68|108.01|107.51|9
1734097520000|2024-12-13 13:45:20|108|107.5|107.95|107.45|108|107.5|107.95|107.45|4
1734097530000|2024-12-13 13:45:30|107.94|107.44|107.98|107.48|107.98|107.48|107.94|107.44|7
1734097540000|2024-12-13 13:45:40|108|107.5|107.99|107.49|108.02|107.52|107.99|107.49|10
1734097550000|2024-12-13 13:45:50|107.97|107.47|107.95|107.45|107.97|107.47|107.91|107.41|9
1734097560000|2024-12-13 13:46:00|107.97|107.47|107.99|107.49|108|107.5|107.95|107.45|10
1734097570000|2024-12-13 13:46:10|107.98|107.48|108|107.5|108.02|107.52|107.98|107.48|6
1734097580000|2024-12-13 13:46:20|107.99|107.49|107.96|107.46|107.99|107.49|107.95|107.45|4
1734097590000|2024-12-13 13:46:30|107.94|107.44|107.92|107.42|107.94|107.44|107.92|107.42|5
1734097600000|2024-12-13 13:46:40|107.93|107.43|107.91|107.41|107.97|107.47|107.91|107.41|6
1734097610000|2024-12-13 13:46:50|107.9|107.4|107.81|107.31|107.9|107.4|107.8|107.3|8
1734097620000|2024-12-13 13:47:00|107.75|107.25|107.85|107.35|107.86|107.36|107.75|107.25|10
1734097630000|2024-12-13 13:47:10|107.86|107.36|107.87|107.37|107.89|107.39|107.86|107.36|8
1734097640000|2024-12-13 13:47:20|107.88|107.38|107.97|107.47|107.98|107.48|107.88|107.38|7
1734097650000|2024-12-13 13:47:30|107.96|107.46|107.98|107.48|107.98|107.48|107.96|107.46|3
1734097660000|2024-12-13 13:47:40|107.97|107.47|108.02|107.52|108.03|107.53|107.97|107.47|6
1734097670000|2024-12-13 13:47:50|108.03|107.53|108.04|107.54|108.04|107.54|108.02|107.52|4
1734097680000|2024-12-13 13:48:00|108.03|107.53|108|107.5|108.04|107.54|108|107.5|9
1734097690000|2024-12-13 13:48:10|107.99|107.49|108.1|107.6|108.1|107.6|107.99|107.49|7
1734097700000|2024-12-13 13:48:20|108.09|107.59|108.11|107.61|108.11|107.61|108.08|107.58|7
1734097710000|2024-12-13 13:48:30|108.1|107.6|108.05|107.55|108.1|107.6|108.05|107.55|7
1734097720000|2024-12-13 13:48:40|108.06|107.56|108.05|107.55|108.06|107.56|108.05|107.55|2
1734097730000|2024-12-13 13:48:50|108.01|107.51|108.07|107.57|108.07|107.57|108.01|107.51|8
1734097740000|2024-12-13 13:49:00|108.1|107.6|108.22|107.72|108.22|107.72|108.1|107.6|14
1734097750000|2024-12-13 13:49:10|108.27|107.77|108.27|107.77|108.31|107.81|108.26|107.76|8
1734097760000|2024-12-13 13:49:20|108.28|107.78|108.38|107.88|108.38|107.88|108.28|107.78|6
1734097770000|2024-12-13 13:49:30|108.39|107.89|108.45|107.95|108.46|107.96|108.39|107.89|6
1734097780000|2024-12-13 13:49:40|108.47|107.97|108.6|108.1|108.61|108.11|108.47|107.97|14
1734097790000|2024-12-13 13:49:50|108.61|108.11|108.58|108.08|108.62|108.12|108.56|108.06|12
1734097800000|2024-12-13 13:50:00|108.61|108.11|108.57|108.07|108.62|108.12|108.57|108.07|9
1734097810000|2024-12-13 13:50:10|108.56|108.06|108.56|108.06|108.57|108.07|108.51|108.01|11
1734097820000|2024-12-13 13:50:20|108.57|108.07|108.71|108.21|108.74|108.24|108.57|108.07|15
1734097830000|2024-12-13 13:50:30|108.7|108.2|108.78|108.28|108.78|108.28|108.7|108.2|5
1734097840000|2024-12-13 13:50:40|108.76|108.26|108.86|108.36|108.87|108.37|108.76|108.26|10
1734097850000|2024-12-13 13:50:50|108.82|108.32|108.77|108.27|108.82|108.32|108.76|108.26|11
1734097860000|2024-12-13 13:51:00|108.78|108.28|108.89|108.39|108.92|108.42|108.78|108.28|16
1734097870000|2024-12-13 13:51:10|108.9|108.4|108.98|108.48|109|108.5|108.9|108.4|12
1734097880000|2024-12-13 13:51:20|108.99|108.49|109.07|108.57|109.1|108.6|108.99|108.49|16
1734097890000|2024-12-13 13:51:30|108.99|108.49|108.99|108.49|109.02|108.52|108.98|108.48|12
1734097900000|2024-12-13 13:51:40|108.97|108.47|109|108.5|109|108.5|108.9|108.4|11
1734097910000|2024-12-13 13:51:50|109.01|108.51|109.11|108.61|109.12|108.62|108.98|108.48|14
1734097920000|2024-12-13 13:52:00|109.09|108.59|109.08|108.58|109.12|108.62|109.08|108.58|8
1734097930000|2024-12-13 13:52:10|109.09|108.59|109.05|108.55|109.09|108.59|109.05|108.55|8
1734097940000|2024-12-13 13:52:20|109.07|108.57|108.98|108.48|109.07|108.57|108.98|108.48|9
1734097950000|2024-12-13 13:52:30|109.01|108.51|109.01|108.51|109.07|108.57|109.01|108.51|12
1734097960000|2024-12-13 13:52:40|108.98|108.48|108.88|108.38|108.98|108.48|108.88|108.38|10
1734097970000|2024-12-13 13:52:50|108.89|108.39|108.98|108.48|108.99|108.49|108.88|108.38|12
1734097980000|2024-12-13 13:53:00|108.97|108.47|109.01|108.51|109.01|108.51|108.95|108.45|11
1734097990000|2024-12-13 13:53:10|109|108.5|109.07|108.57|109.07|108.57|108.96|108.46|10
1734098000000|2024-12-13 13:53:20|109.08|108.58|109.07|108.57|109.11|108.61|109.06|108.56|15
1734098010000|2024-12-13 13:53:30|109.06|108.56|109.05|108.55|109.06|108.56|109.04|108.54|6
1734098020000|2024-12-13 13:53:40|109.02|108.52|109|108.5|109.06|108.56|108.99|108.49|13
1734098030000|2024-12-13 13:53:50|108.99|108.49|108.99|108.49|109.01|108.51|108.98|108.48|7
1734098040000|2024-12-13 13:54:00|108.98|108.48|108.93|108.43|108.98|108.48|108.92|108.42|7
1734098050000|2024-12-13 13:54:10|108.91|108.41|108.81|108.31|108.91|108.41|108.79|108.29|12
1734098060000|2024-12-13 13:54:20|108.83|108.33|108.81|108.31|108.86|108.36|108.81|108.31|5
1734098070000|2024-12-13 13:54:30|108.8|108.3|108.75|108.25|108.8|108.3|108.75|108.25|4
1734098080000|2024-12-13 13:54:40|108.74|108.24|108.82|108.32|108.83|108.33|108.74|108.24|14
1734098090000|2024-12-13 13:54:50|108.84|108.34|108.78|108.28|108.87|108.37|108.78|108.28|9
1734098100000|2024-12-13 13:55:00|108.77|108.27|108.74|108.24|108.77|108.27|108.73|108.23|8
1734098110000|2024-12-13 13:55:10|108.75|108.25|108.55|108.05|108.75|108.25|108.55|108.05|13
1734098120000|2024-12-13 13:55:20|108.56|108.06|108.66|108.16|108.66|108.16|108.53|108.03|16
1734098130000|2024-12-13 13:55:30|108.67|108.17|108.67|108.17|108.68|108.18|108.65|108.15|7
1734098140000|2024-12-13 13:55:40|108.66|108.16|108.58|108.08|108.66|108.16|108.55|108.05|14
1734098150000|2024-12-13 13:55:50|108.57|108.07|108.55|108.05|108.57|108.07|108.49|107.99|9
1734098160000|2024-12-13 13:56:00|108.56|108.06|108.56|108.06|108.58|108.08|108.55|108.05|6
1734098170000|2024-12-13 13:56:10|108.55|108.05|108.51|108.01|108.55|108.05|108.5|108|14
1734098180000|2024-12-13 13:56:20|108.5|108|108.54|108.04|108.57|108.07|108.5|108|13
1734098190000|2024-12-13 13:56:30|108.5|108|108.53|108.03|108.53|108.03|108.49|107.99|11
1734098200000|2024-12-13 13:56:40|108.55|108.05|108.53|108.03|108.55|108.05|108.52|108.02|7
1734098210000|2024-12-13 13:56:50|108.54|108.04|108.53|108.03|108.54|108.04|108.51|108.01|10
1734098220000|2024-12-13 13:57:00|108.52|108.02|108.57|108.07|108.57|108.07|108.52|108.02|16
1734098230000|2024-12-13 13:57:10|108.58|108.08|108.59|108.09|108.63|108.13|108.57|108.07|7
1734098240000|2024-12-13 13:57:20|108.56|108.06|108.57|108.07|108.57|108.07|108.55|108.05|6
1734098250000|2024-12-13 13:57:30|108.56|108.06|108.56|108.06|108.56|108.06|108.56|108.06|1
1734098260000|2024-12-13 13:57:40|108.58|108.08|108.48|107.98|108.58|108.08|108.48|107.98|8
1734098270000|2024-12-13 13:57:50|108.47|107.97|108.41|107.91|108.47|107.97|108.41|107.91|9
1734098280000|2024-12-13 13:58:00|108.38|107.88|108.41|107.91|108.42|107.92|108.38|107.88|7
1734098290000|2024-12-13 13:58:10|108.43|107.93|108.47|107.97|108.47|107.97|108.41|107.91|9
1734098310000|2024-12-13 13:58:30|108.46|107.96|108.45|107.95|108.46|107.96|108.45|107.95|2
1734098320000|2024-12-13 13:58:40|108.47|107.97|108.5|108|108.5|108|108.47|107.97|9
1734098330000|2024-12-13 13:58:50|108.51|108.01|108.51|108.01|108.52|108.02|108.51|108.01|3
1734098340000|2024-12-13 13:59:00|108.49|107.99|108.48|107.98|108.49|107.99|108.46|107.96|5
1734098350000|2024-12-13 13:59:10|108.46|107.96|108.37|107.87|108.46|107.96|108.37|107.87|6
1734098360000|2024-12-13 13:59:20|108.38|107.88|108.37|107.87|108.39|107.89|108.37|107.87|5
1734098370000|2024-12-13 13:59:30|108.36|107.86|108.29|107.79|108.36|107.86|108.28|107.78|6
1734098380000|2024-12-13 13:59:40|108.28|107.78|108.36|107.86|108.36|107.86|108.28|107.78|10
1734098390000|2024-12-13 13:59:50|108.37|107.87|108.37|107.87|108.37|107.87|108.37|107.87|1
1734098400000|2024-12-13 14:00:00|108.35|107.85|108.34|107.84|108.35|107.85|108.29|107.79|14
1734098410000|2024-12-13 14:00:10|108.33|107.83|108.4|107.9|108.4|107.9|108.33|107.83|8
1734098420000|2024-12-13 14:00:20|108.39|107.89|108.38|107.88|108.39|107.89|108.38|107.88|2
1734098430000|2024-12-13 14:00:30|108.41|107.91|108.38|107.88|108.41|107.91|108.35|107.85|10
1734098440000|2024-12-13 14:00:40|108.28|107.78|108.12|107.62|108.28|107.78|108.12|107.62|7
1734098450000|2024-12-13 14:00:50|108.06|107.56|108.1|107.6|108.1|107.6|108.06|107.56|9
1734098460000|2024-12-13 14:01:00|108.11|107.61|108.07|107.57|108.15|107.65|108.06|107.56|8
1734098470000|2024-12-13 14:01:10|108.08|107.58|108.1|107.6|108.1|107.6|108.03|107.53|11
1734098480000|2024-12-13 14:01:20|108.11|107.61|108.2|107.7|108.2|107.7|108.11|107.61|8
1734098490000|2024-12-13 14:01:30|108.21|107.71|108.14|107.64|108.24|107.74|108.14|107.64|10
1734098500000|2024-12-13 14:01:40|108.15|107.65|108.07|107.57|108.16|107.66|108.07|107.57|8
1734098510000|2024-12-13 14:01:50|108.06|107.56|108.17|107.67|108.17|107.67|108.06|107.56|11
1734098520000|2024-12-13 14:02:00|108.18|107.68|108.29|107.79|108.3|107.8|108.18|107.68|9
1734098530000|2024-12-13 14:02:10|108.3|107.8|108.42|107.92|108.42|107.92|108.3|107.8|14
1734098540000|2024-12-13 14:02:20|108.41|107.91|108.35|107.85|108.41|107.91|108.34|107.84|15
1734098550000|2024-12-13 14:02:30|108.36|107.86|108.41|107.91|108.48|107.98|108.36|107.86|17
1734098560000|2024-12-13 14:02:40|108.4|107.9|108.36|107.86|108.42|107.92|108.36|107.86|7
1734098570000|2024-12-13 14:02:50|108.35|107.85|108.34|107.84|108.35|107.85|108.28|107.78|12
1734098580000|2024-12-13 14:03:00|108.33|107.83|108.4|107.9|108.4|107.9|108.33|107.83|13
1734098590000|2024-12-13 14:03:10|108.41|107.91|108.5|108|108.5|108|108.4|107.9|20
1734098600000|2024-12-13 14:03:20|108.49|107.99|108.49|107.99|108.49|107.99|108.46|107.96|15
1734098610000|2024-12-13 14:03:30|108.5|108|108.6|108.1|108.61|108.11|108.5|108|11
1734098620000|2024-12-13 14:03:40|108.61|108.11|108.51|108.01|108.61|108.11|108.5|108|9
1734098630000|2024-12-13 14:03:50|108.5|108|108.65|108.15|108.67|108.17|108.48|107.98|12
1734098640000|2024-12-13 14:04:00|108.64|108.14|108.67|108.17|108.68|108.18|108.63|108.13|11
1734098650000|2024-12-13 14:04:10|108.65|108.15|108.68|108.18|108.68|108.18|108.59|108.09|20
1734098660000|2024-12-13 14:04:20|108.67|108.17|108.6|108.1|108.67|108.17|108.59|108.09|11
1734098670000|2024-12-13 14:04:30|108.59|108.09|108.4|107.9|108.59|108.09|108.4|107.9|9
1734098680000|2024-12-13 14:04:40|108.39|107.89|108.44|107.94|108.44|107.94|108.37|107.87|15
1734098690000|2024-12-13 14:04:50|108.45|107.95|108.41|107.91|108.46|107.96|108.41|107.91|7
1734098700000|2024-12-13 14:05:00|108.4|107.9|108.28|107.78|108.4|107.9|108.2|107.7|12
1734098710000|2024-12-13 14:05:10|108.29|107.79|108.28|107.78|108.35|107.85|108.26|107.76|10
1734098720000|2024-12-13 14:05:20|108.29|107.79|108.37|107.87|108.39|107.89|108.26|107.76|14
1734098730000|2024-12-13 14:05:30|108.36|107.86|108.35|107.85|108.42|107.92|108.35|107.85|16
1734098740000|2024-12-13 14:05:40|108.36|107.86|108.35|107.85|108.39|107.89|108.28|107.78|15
1734098750000|2024-12-13 14:05:50|108.34|107.84|108.47|107.97|108.48|107.98|108.34|107.84|15
1734098760000|2024-12-13 14:06:00|108.45|107.95|108.3|107.8|108.45|107.95|108.3|107.8|19
1734098770000|2024-12-13 14:06:10|108.31|107.81|108.48|107.98|108.49|107.99|108.31|107.81|17
1734098780000|2024-12-13 14:06:20|108.49|107.99|108.57|108.07|108.58|108.08|108.49|107.99|12
1734098790000|2024-12-13 14:06:30|108.58|108.08|108.58|108.08|108.62|108.12|108.58|108.08|12
1734098800000|2024-12-13 14:06:40|108.59|108.09|108.69|108.19|108.75|108.25|108.59|108.09|19
1734098810000|2024-12-13 14:06:50|108.66|108.16|108.68|108.18|108.72|108.22|108.65|108.15|12
1734098820000|2024-12-13 14:07:00|108.67|108.17|108.7|108.2|108.75|108.25|108.65|108.15|22
1734098830000|2024-12-13 14:07:10|108.68|108.18|108.75|108.25|108.75|108.25|108.65|108.15|19
1734098840000|2024-12-13 14:07:20|108.76|108.26|108.77|108.27|108.78|108.28|108.75|108.25|13
1734098850000|2024-12-13 14:07:30|108.78|108.28|108.77|108.27|108.79|108.29|108.76|108.26|15
1734098860000|2024-12-13 14:07:40|108.78|108.28|108.91|108.41|108.92|108.42|108.78|108.28|15
1734098870000|2024-12-13 14:07:50|108.9|108.4|108.84|108.34|108.9|108.4|108.81|108.31|14
1734098880000|2024-12-13 14:08:00|108.86|108.36|108.94|108.44|108.95|108.45|108.86|108.36|9
1734098890000|2024-12-13 14:08:10|108.95|108.45|108.98|108.48|109.02|108.52|108.94|108.44|12
1734098900000|2024-12-13 14:08:20|108.96|108.46|108.98|108.48|108.98|108.48|108.91|108.41|9
1734098910000|2024-12-13 14:08:30|108.99|108.49|108.88|108.38|108.99|108.49|108.87|108.37|13
1734098920000|2024-12-13 14:08:40|108.87|108.37|108.87|108.37|108.87|108.37|108.83|108.33|11
1734098930000|2024-12-13 14:08:50|108.86|108.36|108.86|108.36|108.87|108.37|108.85|108.35|11
1734098940000|2024-12-13 14:09:00|108.85|108.35|108.75|108.25|108.85|108.35|108.75|108.25|13
1734098950000|2024-12-13 14:09:10|108.76|108.26|108.86|108.36|108.86|108.36|108.75|108.25|12
1734098960000|2024-12-13 14:09:20|108.85|108.35|108.85|108.35|108.85|108.35|108.79|108.29|11
1734098970000|2024-12-13 14:09:30|108.86|108.36|108.89|108.39|108.91|108.41|108.85|108.35|10
1734098980000|2024-12-13 14:09:40|108.88|108.38|108.89|108.39|108.9|108.4|108.79|108.29|17
1734098990000|2024-12-13 14:09:50|108.9|108.4|108.88|108.38|108.94|108.44|108.87|108.37|10
1734099000000|2024-12-13 14:10:00|108.89|108.39|109.05|108.55|109.06|108.56|108.89|108.39|17
1734099010000|2024-12-13 14:10:10|109.06|108.56|109.15|108.65|109.15|108.65|109.06|108.56|18
1734099020000|2024-12-13 14:10:20|108.94|108.44|108.72|108.22|108.94|108.44|108.72|108.22|15
1734099030000|2024-12-13 14:10:30|108.73|108.23|108.87|108.37|108.88|108.38|108.73|108.23|10
1734099040000|2024-12-13 14:10:40|108.85|108.35|108.93|108.43|108.94|108.44|108.85|108.35|13
1734099050000|2024-12-13 14:10:50|108.92|108.42|108.93|108.43|108.94|108.44|108.9|108.4|5
1734099060000|2024-12-13 14:11:00|108.92|108.42|108.96|108.46|108.99|108.49|108.88|108.38|20
1734099070000|2024-12-13 14:11:10|108.94|108.44|108.87|108.37|108.95|108.45|108.85|108.35|20
1734099080000|2024-12-13 14:11:20|108.86|108.36|108.94|108.44|108.97|108.47|108.85|108.35|15
1734099090000|2024-12-13 14:11:30|108.93|108.43|108.92|108.42|108.94|108.44|108.89|108.39|16
1734099100000|2024-12-13 14:11:40|108.94|108.44|108.99|108.49|108.99|108.49|108.93|108.43|13
1734099110000|2024-12-13 14:11:50|108.98|108.48|109|108.5|109|108.5|108.9|108.4|17
1734099120000|2024-12-13 14:12:00|108.99|108.49|108.99|108.49|109.05|108.55|108.95|108.45|17
1734099130000|2024-12-13 14:12:10|108.98|108.48|109.04|108.54|109.04|108.54|108.94|108.44|13
1734099140000|2024-12-13 14:12:20|109.05|108.55|109.01|108.51|109.05|108.55|109.01|108.51|9
1734099150000|2024-12-13 14:12:30|108.99|108.49|109.13|108.63|109.13|108.63|108.99|108.49|11
1734099160000|2024-12-13 14:12:40|109.14|108.64|108.98|108.48|109.14|108.64|108.98|108.48|18
1734099170000|2024-12-13 14:12:50|108.97|108.47|109.06|108.56|109.06|108.56|108.96|108.46|6
1734099180000|2024-12-13 14:13:00|109.04|108.54|108.93|108.43|109.04|108.54|108.86|108.36|17
1734099190000|2024-12-13 14:13:10|108.91|108.41|108.88|108.38|108.92|108.42|108.88|108.38|9
1734099200000|2024-12-13 14:13:20|108.85|108.35|108.72|108.22|108.85|108.35|108.71|108.21|11
1734099210000|2024-12-13 14:13:30|108.71|108.21|108.59|108.09|108.71|108.21|108.54|108.04|14
1734099220000|2024-12-13 14:13:40|108.57|108.07|108.73|108.23|108.73|108.23|108.57|108.07|17
1734099230000|2024-12-13 14:13:50|108.75|108.25|108.87|108.37|108.87|108.37|108.75|108.25|20
1734099240000|2024-12-13 14:14:00|108.88|108.38|108.76|108.26|108.91|108.41|108.76|108.26|19
1734099250000|2024-12-13 14:14:10|108.77|108.27|108.85|108.35|108.85|108.35|108.77|108.27|16
1734099260000|2024-12-13 14:14:20|108.84|108.34|108.72|108.22|108.85|108.35|108.72|108.22|16
1734099270000|2024-12-13 14:14:30|108.67|108.17|108.58|108.08|108.67|108.17|108.54|108.04|11
1734099280000|2024-12-13 14:14:40|108.57|108.07|108.76|108.26|108.76|108.26|108.56|108.06|16
1734099290000|2024-12-13 14:14:50|108.75|108.25|108.72|108.22|108.75|108.25|108.71|108.21|8
1734099300000|2024-12-13 14:15:00|108.71|108.21|108.58|108.08|108.72|108.22|108.56|108.06|11
1734099310000|2024-12-13 14:15:10|108.6|108.1|108.53|108.03|108.62|108.12|108.45|107.95|14
1734099320000|2024-12-13 14:15:20|108.52|108.02|108.48|107.98|108.54|108.04|108.48|107.98|16
1734099330000|2024-12-13 14:15:30|108.47|107.97|108.47|107.97|108.48|107.98|108.45|107.95|10
1734099340000|2024-12-13 14:15:40|108.38|107.88|108.41|107.91|108.41|107.91|108.34|107.84|10
1734099350000|2024-12-13 14:15:50|108.44|107.94|108.5|108|108.5|108|108.44|107.94|11
1734099360000|2024-12-13 14:16:00|108.51|108.01|108.42|107.92|108.52|108.02|108.42|107.92|16
1734099370000|2024-12-13 14:16:10|108.43|107.93|108.37|107.87|108.47|107.97|108.37|107.87|11
1734099380000|2024-12-13 14:16:20|108.38|107.88|108.45|107.95|108.46|107.96|108.38|107.88|15
1734099390000|2024-12-13 14:16:30|108.43|107.93|108.43|107.93|108.45|107.95|108.37|107.87|10
1734099400000|2024-12-13 14:16:40|108.44|107.94|108.41|107.91|108.44|107.94|108.41|107.91|7
1734099410000|2024-12-13 14:16:50|108.39|107.89|108.43|107.93|108.44|107.94|108.37|107.87|12
1734099420000|2024-12-13 14:17:00|108.44|107.94|108.57|108.07|108.59|108.09|108.44|107.94|11
1734099430000|2024-12-13 14:17:10|108.56|108.06|108.56|108.06|108.57|108.07|108.54|108.04|8
1734099440000|2024-12-13 14:17:20|108.57|108.07|108.6|108.1|108.63|108.13|108.57|108.07|7
1734099450000|2024-12-13 14:17:30|108.56|108.06|108.25|107.75|108.56|108.06|108.25|107.75|10
1734099460000|2024-12-13 14:17:40|108.24|107.74|108.37|107.87|108.37|107.87|108.21|107.71|11
1734099470000|2024-12-13 14:17:50|108.36|107.86|108.46|107.96|108.46|107.96|108.35|107.85|9
1734099480000|2024-12-13 14:18:00|108.47|107.97|108.46|107.96|108.47|107.97|108.42|107.92|9
1734099490000|2024-12-13 14:18:10|108.45|107.95|108.36|107.86|108.46|107.96|108.36|107.86|8
1734099500000|2024-12-13 14:18:20|108.34|107.84|108.26|107.76|108.34|107.84|108.25|107.75|10
1734099510000|2024-12-13 14:18:30|108.27|107.77|108.2|107.7|108.28|107.78|108.19|107.69|12
1734099520000|2024-12-13 14:18:40|108.18|107.68|108.12|107.62|108.18|107.68|108.03|107.53|16
1734099530000|2024-12-13 14:18:50|108.11|107.61|108.13|107.63|108.13|107.63|108.09|107.59|10
1734099540000|2024-12-13 14:19:00|108.15|107.65|108.34|107.84|108.34|107.84|108.15|107.65|11
1734099550000|2024-12-13 14:19:10|108.35|107.85|108.31|107.81|108.38|107.88|108.29|107.79|13
1734099560000|2024-12-13 14:19:20|108.28|107.78|108.29|107.79|108.3|107.8|108.25|107.75|7
1734099570000|2024-12-13 14:19:30|108.31|107.81|108.4|107.9|108.4|107.9|108.31|107.81|7
1734099580000|2024-12-13 14:19:40|108.41|107.91|108.47|107.97|108.48|107.98|108.41|107.91|8
1734099590000|2024-12-13 14:19:50|108.48|107.98|108.46|107.96|108.49|107.99|108.45|107.95|11
1734099600000|2024-12-13 14:20:00|108.47|107.97|108.4|107.9|108.49|107.99|108.39|107.89|13
1734099610000|2024-12-13 14:20:10|108.41|107.91|108.46|107.96|108.46|107.96|108.41|107.91|12
1734099620000|2024-12-13 14:20:20|108.47|107.97|108.64|108.14|108.65|108.15|108.47|107.97|14
1734099630000|2024-12-13 14:20:30|108.65|108.15|108.57|108.07|108.65|108.15|108.57|108.07|13
1734099640000|2024-12-13 14:20:40|108.58|108.08|108.65|108.15|108.67|108.17|108.58|108.08|8
1734099650000|2024-12-13 14:20:50|108.63|108.13|108.65|108.15|108.66|108.16|108.62|108.12|9
1734099660000|2024-12-13 14:21:00|108.67|108.17|108.59|108.09|108.68|108.18|108.59|108.09|9
1734099670000|2024-12-13 14:21:10|108.6|108.1|108.66|108.16|108.72|108.22|108.6|108.1|12
1734099680000|2024-12-13 14:21:20|108.63|108.13|108.57|108.07|108.63|108.13|108.56|108.06|11
1734099690000|2024-12-13 14:21:30|108.58|108.08|108.61|108.11|108.61|108.11|108.54|108.04|7
1734099700000|2024-12-13 14:21:40|108.63|108.13|108.57|108.07|108.64|108.14|108.56|108.06|9
1734099710000|2024-12-13 14:21:50|108.54|108.04|108.48|107.98|108.55|108.05|108.46|107.96|11
1734099720000|2024-12-13 14:22:00|108.49|107.99|108.57|108.07|108.57|108.07|108.49|107.99|8
1734099730000|2024-12-13 14:22:10|108.56|108.06|108.49|107.99|108.56|108.06|108.49|107.99|8
1734099740000|2024-12-13 14:22:20|108.5|108|108.43|107.93|108.56|108.06|108.42|107.92|9
1734099750000|2024-12-13 14:22:30|108.44|107.94|108.49|107.99|108.49|107.99|108.44|107.94|5
1734099760000|2024-12-13 14:22:40|108.48|107.98|108.39|107.89|108.48|107.98|108.39|107.89|7
1734099770000|2024-12-13 14:22:50|108.35|107.85|108.3|107.8|108.35|107.85|108.26|107.76|7
1734099780000|2024-12-13 14:23:00|108.31|107.81|108.29|107.79|108.37|107.87|108.29|107.79|14
1734099790000|2024-12-13 14:23:10|108.28|107.78|108.25|107.75|108.29|107.79|108.2|107.7|14
1734099800000|2024-12-13 14:23:20|108.26|107.76|108.36|107.86|108.37|107.87|108.26|107.76|12
1734099810000|2024-12-13 14:23:30|108.32|107.82|108.29|107.79|108.32|107.82|108.27|107.77|6
1734099820000|2024-12-13 14:23:40|108.3|107.8|108.31|107.81|108.34|107.84|108.3|107.8|8
1734099830000|2024-12-13 14:23:50|108.27|107.77|108.31|107.81|108.33|107.83|108.27|107.77|6
1734099840000|2024-12-13 14:24:00|108.3|107.8|108.3|107.8|108.37|107.87|108.29|107.79|14
1734099850000|2024-12-13 14:24:10|108.31|107.81|108.26|107.76|108.31|107.81|108.26|107.76|6
1734099860000|2024-12-13 14:24:20|108.23|107.73|108.09|107.59|108.23|107.73|108.09|107.59|6
1734099870000|2024-12-13 14:24:30|108.04|107.54|108|107.5|108.04|107.54|107.98|107.48|8
1734099880000|2024-12-13 14:24:40|108.02|107.52|107.99|107.49|108.03|107.53|107.98|107.48|5
1734099890000|2024-12-13 14:24:50|108|107.5|107.94|107.44|108|107.5|107.93|107.43|6
1734099900000|2024-12-13 14:25:00|107.95|107.45|107.83|107.33|107.96|107.46|107.83|107.33|7
1734099910000|2024-12-13 14:25:10|107.85|107.35|107.75|107.25|107.9|107.4|107.75|107.25|12
1734099920000|2024-12-13 14:25:20|107.77|107.27|107.59|107.09|107.78|107.28|107.59|107.09|11
1734099930000|2024-12-13 14:25:30|107.6|107.1|107.66|107.16|107.68|107.18|107.6|107.1|13
1734099940000|2024-12-13 14:25:40|107.67|107.17|107.69|107.19|107.69|107.19|107.64|107.14|12
1734099950000|2024-12-13 14:25:50|107.7|107.2|107.65|107.15|107.73|107.23|107.63|107.13|9
1734099960000|2024-12-13 14:26:00|107.62|107.12|107.62|107.12|107.65|107.15|107.61|107.11|6
1734099970000|2024-12-13 14:26:10|107.63|107.13|107.72|107.22|107.77|107.27|107.63|107.13|11
1734099980000|2024-12-13 14:26:20|107.68|107.18|107.65|107.15|107.7|107.2|107.64|107.14|9
1734099990000|2024-12-13 14:26:30|107.66|107.16|107.78|107.28|107.78|107.28|107.66|107.16|6
1734100000000|2024-12-13 14:26:40|107.77|107.27|107.8|107.3|107.81|107.31|107.77|107.27|9
1734100010000|2024-12-13 14:26:50|107.79|107.29|107.77|107.27|107.79|107.29|107.74|107.24|7
1734100020000|2024-12-13 14:27:00|107.75|107.25|107.75|107.25|107.83|107.33|107.75|107.25|10
1734100030000|2024-12-13 14:27:10|107.72|107.22|107.77|107.27|107.78|107.28|107.72|107.22|11
1734100040000|2024-12-13 14:27:20|107.76|107.26|107.72|107.22|107.76|107.26|107.72|107.22|4
1734100050000|2024-12-13 14:27:30|107.73|107.23|107.77|107.27|107.77|107.27|107.68|107.18|8
1734100060000|2024-12-13 14:27:40|107.72|107.22|107.72|107.22|107.75|107.25|107.71|107.21|7
1734100070000|2024-12-13 14:27:50|107.71|107.21|107.66|107.16|107.71|107.21|107.66|107.16|3
1734100080000|2024-12-13 14:28:00|107.59|107.09|107.61|107.11|107.62|107.12|107.47|106.97|14
1734100090000|2024-12-13 14:28:10|107.59|107.09|107.53|107.03|107.6|107.1|107.53|107.03|8
1734100100000|2024-12-13 14:28:20|107.52|107.02|107.43|106.93|107.52|107.02|107.43|106.93|6
1734100110000|2024-12-13 14:28:30|107.44|106.94|107.41|106.91|107.46|106.96|107.4|106.9|9
1734100120000|2024-12-13 14:28:40|107.42|106.92|107.56|107.06|107.56|107.06|107.42|106.92|11
1734100130000|2024-12-13 14:28:50|107.57|107.07|107.61|107.11|107.62|107.12|107.56|107.06|7
1734100140000|2024-12-13 14:29:00|107.62|107.12|107.73|107.23|107.74|107.24|107.62|107.12|10
1734100150000|2024-12-13 14:29:10|107.74|107.24|107.78|107.28|107.79|107.29|107.74|107.24|7
1734100160000|2024-12-13 14:29:20|107.79|107.29|107.83|107.33|107.84|107.34|107.78|107.28|6
1734100170000|2024-12-13 14:29:30|107.85|107.35|107.87|107.37|107.87|107.37|107.82|107.32|7
1734100180000|2024-12-13 14:29:40|107.86|107.36|107.86|107.36|107.87|107.37|107.86|107.36|3
1734100190000|2024-12-13 14:29:50|107.87|107.37|107.96|107.46|107.96|107.46|107.87|107.37|7
1734100200000|2024-12-13 14:30:00|107.96|107.46|107.86|107.36|107.97|107.47|107.86|107.36|22
1734100210000|2024-12-13 14:30:10|107.87|107.37|107.81|107.31|107.88|107.38|107.77|107.27|18
1734100220000|2024-12-13 14:30:20|107.79|107.29|107.78|107.28|107.82|107.32|107.76|107.26|15
1734100230000|2024-12-13 14:30:30|107.8|107.3|107.85|107.35|107.86|107.36|107.8|107.3|12
1734100240000|2024-12-13 14:30:40|107.84|107.34|107.99|107.49|108.05|107.55|107.81|107.31|22
1734100250000|2024-12-13 14:30:50|107.98|107.48|107.98|107.48|108|107.5|107.94|107.44|20
1734100260000|2024-12-13 14:31:00|108|107.5|107.89|107.39|108|107.5|107.86|107.36|17
1734100270000|2024-12-13 14:31:10|107.9|107.4|108.14|107.64|108.14|107.64|107.9|107.4|17
1734100280000|2024-12-13 14:31:20|108.15|107.65|108.26|107.76|108.27|107.77|108.15|107.65|18
1734100290000|2024-12-13 14:31:30|108.27|107.77|108.41|107.91|108.41|107.91|108.26|107.76|21
1734100300000|2024-12-13 14:31:40|108.49|107.99|108.25|107.75|108.52|108.02|108.25|107.75|19
1734100310000|2024-12-13 14:31:50|108.24|107.74|108.15|107.65|108.24|107.74|108.06|107.56|19
1734100320000|2024-12-13 14:32:00|108.16|107.66|108.2|107.7|108.3|107.8|108.16|107.66|20
1734100330000|2024-12-13 14:32:10|108.21|107.71|108.26|107.76|108.35|107.85|108.2|107.7|20
1734100340000|2024-12-13 14:32:20|108.27|107.77|108.19|107.69|108.33|107.83|108.19|107.69|16
1734100350000|2024-12-13 14:32:30|108.2|107.7|108.21|107.71|108.29|107.79|108.17|107.67|17
1734100360000|2024-12-13 14:32:40|108.2|107.7|108.23|107.73|108.23|107.73|108.15|107.65|17
1734100370000|2024-12-13 14:32:50|108.25|107.75|108.38|107.88|108.38|107.88|108.25|107.75|17
1734100380000|2024-12-13 14:33:00|108.37|107.87|108.44|107.94|108.48|107.98|108.37|107.87|22
1734100390000|2024-12-13 14:33:10|108.43|107.93|108.54|108.04|108.55|108.05|108.41|107.91|15
1734100400000|2024-12-13 14:33:20|108.56|108.06|108.6|108.1|108.61|108.11|108.56|108.06|13
1734100410000|2024-12-13 14:33:30|108.61|108.11|108.56|108.06|108.61|108.11|108.54|108.04|18
1734100420000|2024-12-13 14:33:40|108.57|108.07|108.62|108.12|108.65|108.15|108.54|108.04|15
1734100430000|2024-12-13 14:33:50|108.61|108.11|108.65|108.15|108.66|108.16|108.59|108.09|13
1734100440000|2024-12-13 14:34:00|108.66|108.16|108.61|108.11|108.68|108.18|108.61|108.11|10
1734100450000|2024-12-13 14:34:10|108.6|108.1|108.64|108.14|108.67|108.17|108.6|108.1|12
1734100460000|2024-12-13 14:34:20|108.67|108.17|108.67|108.17|108.68|108.18|108.66|108.16|8
1734100470000|2024-12-13 14:34:30|108.66|108.16|108.66|108.16|108.67|108.17|108.56|108.06|15
1734100480000|2024-12-13 14:34:40|108.67|108.17|108.66|108.16|108.73|108.23|108.65|108.15|13
1734100490000|2024-12-13 14:34:50|108.67|108.17|108.69|108.19|108.7|108.2|108.67|108.17|5
1734100500000|2024-12-13 14:35:00|108.67|108.17|108.5|108|108.67|108.17|108.5|108|15
1734100510000|2024-12-13 14:35:10|108.48|107.98|108.45|107.95|108.53|108.03|108.45|107.95|7
1734100520000|2024-12-13 14:35:20|108.46|107.96|108.51|108.01|108.56|108.06|108.46|107.96|19
1734100530000|2024-12-13 14:35:30|108.5|108|108.41|107.91|108.54|108.04|108.41|107.91|15
1734100540000|2024-12-13 14:35:40|108.33|107.83|108.16|107.66|108.33|107.83|108.14|107.64|16
1734100550000|2024-12-13 14:35:50|108.17|107.67|108.08|107.58|108.17|107.67|108.02|107.52|26
1734100560000|2024-12-13 14:36:00|108.09|107.59|108.21|107.71|108.26|107.76|108.09|107.59|22
1734100570000|2024-12-13 14:36:10|108.22|107.72|108.25|107.75|108.26|107.76|108.18|107.68|18
1734100580000|2024-12-13 14:36:20|108.24|107.74|108.18|107.68|108.25|107.75|108.16|107.66|15
1734100590000|2024-12-13 14:36:30|108.2|107.7|108.23|107.73|108.27|107.77|108.17|107.67|19
1734100600000|2024-12-13 14:36:40|108.25|107.75|108.25|107.75|108.28|107.78|108.23|107.73|13
1734100610000|2024-12-13 14:36:50|108.24|107.74|108.45|107.95|108.45|107.95|108.24|107.74|18
1734100620000|2024-12-13 14:37:00|108.46|107.96|108.33|107.83|108.46|107.96|108.33|107.83|11
1734100630000|2024-12-13 14:37:10|108.32|107.82|108.26|107.76|108.32|107.82|108.18|107.68|19
1734100640000|2024-12-13 14:37:20|108.27|107.77|108.24|107.74|108.28|107.78|108.18|107.68|13
1734100650000|2024-12-13 14:37:30|108.25|107.75|108.28|107.78|108.28|107.78|108.23|107.73|8
1734100660000|2024-12-13 14:37:40|108.29|107.79|108.27|107.77|108.33|107.83|108.27|107.77|17
1734100670000|2024-12-13 14:37:50|108.28|107.78|108.26|107.76|108.28|107.78|108.25|107.75|7
1734100680000|2024-12-13 14:38:00|108.25|107.75|108.25|107.75|108.26|107.76|108.21|107.71|12
1734100690000|2024-12-13 14:38:10|108.23|107.73|108.25|107.75|108.28|107.78|108.18|107.68|19
1734100700000|2024-12-13 14:38:20|108.24|107.74|108.3|107.8|108.3|107.8|108.23|107.73|8
1734100710000|2024-12-13 14:38:30|108.31|107.81|108.34|107.84|108.34|107.84|108.31|107.81|5
1734100720000|2024-12-13 14:38:40|108.33|107.83|108.21|107.71|108.33|107.83|108.21|107.71|13
1734100730000|2024-12-13 14:38:50|108.19|107.69|108.06|107.56|108.19|107.69|108.05|107.55|14
1734100740000|2024-12-13 14:39:00|108.05|107.55|108.13|107.63|108.13|107.63|107.99|107.49|15
1734100750000|2024-12-13 14:39:10|108.11|107.61|108.15|107.65|108.17|107.67|108.1|107.6|15
1734100760000|2024-12-13 14:39:20|108.14|107.64|108.15|107.65|108.15|107.65|108.06|107.56|16
1734100770000|2024-12-13 14:39:30|108.16|107.66|108.23|107.73|108.28|107.78|108.15|107.65|19
1734100780000|2024-12-13 14:39:40|108.24|107.74|108.33|107.83|108.33|107.83|108.24|107.74|16
1734100790000|2024-12-13 14:39:50|108.32|107.82|108.35|107.85|108.35|107.85|108.29|107.79|9
1734100800000|2024-12-13 14:40:00|108.42|107.92|108.37|107.87|108.5|108|108.36|107.86|15
1734100810000|2024-12-13 14:40:10|108.38|107.88|108.34|107.84|108.4|107.9|108.34|107.84|16
1734100820000|2024-12-13 14:40:20|108.35|107.85|108.29|107.79|108.38|107.88|108.29|107.79|13
1734100830000|2024-12-13 14:40:30|108.3|107.8|108.3|107.8|108.34|107.84|108.28|107.78|17
1734100840000|2024-12-13 14:40:40|108.29|107.79|108.4|107.9|108.41|107.91|108.28|107.78|10
1734100850000|2024-12-13 14:40:50|108.38|107.88|108.58|108.08|108.6|108.1|108.38|107.88|22
1734100860000|2024-12-13 14:41:00|108.59|108.09|108.57|108.07|108.59|108.09|108.55|108.05|11
1734100870000|2024-12-13 14:41:10|108.56|108.06|108.57|108.07|108.57|108.07|108.48|107.98|17
1734100880000|2024-12-13 14:41:20|108.58|108.08|108.59|108.09|108.59|108.09|108.47|107.97|22
1734100890000|2024-12-13 14:41:30|108.6|108.1|108.58|108.08|108.61|108.11|108.58|108.08|9
1734100900000|2024-12-13 14:41:40|108.59|108.09|108.58|108.08|108.66|108.16|108.57|108.07|11
1734100910000|2024-12-13 14:41:50|108.57|108.07|108.53|108.03|108.57|108.07|108.53|108.03|9
1734100920000|2024-12-13 14:42:00|108.52|108.02|108.57|108.07|108.6|108.1|108.52|108.02|10
1734100930000|2024-12-13 14:42:10|108.58|108.08|108.59|108.09|108.65|108.15|108.58|108.08|10
1734100940000|2024-12-13 14:42:20|108.6|108.1|108.6|108.1|108.6|108.1|108.56|108.06|10
1734100950000|2024-12-13 14:42:30|108.59|108.09|108.49|107.99|108.59|108.09|108.47|107.97|12
1734100960000|2024-12-13 14:42:40|108.48|107.98|108.48|107.98|108.5|108|108.46|107.96|11
1734100970000|2024-12-13 14:42:50|108.49|107.99|108.39|107.89|108.5|108|108.39|107.89|9
1734100980000|2024-12-13 14:43:00|108.41|107.91|108.49|107.99|108.51|108.01|108.38|107.88|17
1734100990000|2024-12-13 14:43:10|108.5|108|108.48|107.98|108.5|108|108.47|107.97|8
1734101000000|2024-12-13 14:43:20|108.46|107.96|108.45|107.95|108.48|107.98|108.39|107.89|13
1734101010000|2024-12-13 14:43:30|108.46|107.96|108.48|107.98|108.48|107.98|108.46|107.96|7
1734101020000|2024-12-13 14:43:40|108.49|107.99|108.52|108.02|108.56|108.06|108.47|107.97|9
1734101030000|2024-12-13 14:43:50|108.53|108.03|108.46|107.96|108.55|108.05|108.46|107.96|12
1734101040000|2024-12-13 14:44:00|108.47|107.97|108.54|108.04|108.55|108.05|108.46|107.96|11
1734101050000|2024-12-13 14:44:10|108.53|108.03|108.57|108.07|108.59|108.09|108.53|108.03|12
1734101060000|2024-12-13 14:44:20|108.59|108.09|108.66|108.16|108.66|108.16|108.59|108.09|8
1734101070000|2024-12-13 14:44:30|108.67|108.17|108.69|108.19|108.71|108.21|108.65|108.15|12
1734101080000|2024-12-13 14:44:40|108.68|108.18|108.76|108.26|108.77|108.27|108.67|108.17|14
1734101090000|2024-12-13 14:44:50|108.75|108.25|108.76|108.26|108.77|108.27|108.7|108.2|14
1734101100000|2024-12-13 14:45:00|108.7|108.2|108.66|108.16|108.7|108.2|108.66|108.16|4
1734101110000|2024-12-13 14:45:10|108.67|108.17|108.63|108.13|108.68|108.18|108.63|108.13|6
1734101120000|2024-12-13 14:45:20|108.64|108.14|108.69|108.19|108.69|108.19|108.64|108.14|5
1734101130000|2024-12-13 14:45:30|108.74|108.24|108.7|108.2|108.74|108.24|108.7|108.2|10
1734101140000|2024-12-13 14:45:40|108.69|108.19|108.51|108.01|108.69|108.19|108.51|108.01|8
1734101150000|2024-12-13 14:45:50|108.52|108.02|108.56|108.06|108.56|108.06|108.5|108|7
1734101160000|2024-12-13 14:46:00|108.55|108.05|108.44|107.94|108.55|108.05|108.35|107.85|9
1734101170000|2024-12-13 14:46:10|108.43|107.93|108.45|107.95|108.46|107.96|108.43|107.93|7
1734101180000|2024-12-13 14:46:20|108.5|108|108.52|108.02|108.55|108.05|108.5|108|6
1734101190000|2024-12-13 14:46:30|108.53|108.03|108.55|108.05|108.55|108.05|108.53|108.03|5
1734101200000|2024-12-13 14:46:40|108.52|108.02|108.54|108.04|108.55|108.05|108.52|108.02|7
1734101210000|2024-12-13 14:46:50|108.53|108.03|108.45|107.95|108.53|108.03|108.45|107.95|4
1734101220000|2024-12-13 14:47:00|108.46|107.96|108.61|108.11|108.65|108.15|108.46|107.96|12
1734101230000|2024-12-13 14:47:10|108.64|108.14|108.59|108.09|108.65|108.15|108.59|108.09|8
1734101240000|2024-12-13 14:47:20|108.6|108.1|108.74|108.24|108.74|108.24|108.57|108.07|13
1734101250000|2024-12-13 14:47:30|108.76|108.26|108.71|108.21|108.78|108.28|108.69|108.19|9
1734101260000|2024-12-13 14:47:40|108.73|108.23|108.72|108.22|108.73|108.23|108.69|108.19|5
1734101270000|2024-12-13 14:47:50|108.78|108.28|108.85|108.35|108.85|108.35|108.78|108.28|7
1734101280000|2024-12-13 14:48:00|108.84|108.34|108.66|108.16|108.84|108.34|108.66|108.16|10
1734101290000|2024-12-13 14:48:10|108.63|108.13|108.59|108.09|108.67|108.17|108.54|108.04|11
1734101300000|2024-12-13 14:48:20|108.6|108.1|108.53|108.03|108.6|108.1|108.5|108|9
1734101310000|2024-12-13 14:48:30|108.54|108.04|108.63|108.13|108.65|108.15|108.54|108.04|11
1734101320000|2024-12-13 14:48:40|108.61|108.11|108.63|108.13|108.63|108.13|108.59|108.09|11
1734101330000|2024-12-13 14:48:50|108.64|108.14|108.66|108.16|108.66|108.16|108.59|108.09|10
1734101340000|2024-12-13 14:49:00|108.67|108.17|108.7|108.2|108.76|108.26|108.65|108.15|15
1734101350000|2024-12-13 14:49:10|108.68|108.18|108.68|108.18|108.73|108.23|108.68|108.18|7
1734101360000|2024-12-13 14:49:20|108.67|108.17|108.81|108.31|108.81|108.31|108.67|108.17|17
1734101370000|2024-12-13 14:49:30|108.82|108.32|108.78|108.28|108.84|108.34|108.76|108.26|10
1734101380000|2024-12-13 14:49:40|108.77|108.27|108.63|108.13|108.77|108.27|108.63|108.13|10
1734101390000|2024-12-13 14:49:50|108.64|108.14|108.66|108.16|108.69|108.19|108.64|108.14|11
1734101400000|2024-12-13 14:50:00|108.67|108.17|108.45|107.95|108.68|108.18|108.45|107.95|14
1734101410000|2024-12-13 14:50:10|108.44|107.94|108.68|108.18|108.68|108.18|108.41|107.91|14
1734101420000|2024-12-13 14:50:20|108.69|108.19|108.57|108.07|108.7|108.2|108.57|108.07|18
1734101430000|2024-12-13 14:50:30|108.55|108.05|108.44|107.94|108.55|108.05|108.4|107.9|12
1734101440000|2024-12-13 14:50:40|108.47|107.97|108.43|107.93|108.48|107.98|108.39|107.89|17
1734101450000|2024-12-13 14:50:50|108.42|107.92|108.39|107.89|108.42|107.92|108.34|107.84|16
1734101460000|2024-12-13 14:51:00|108.41|107.91|108.59|108.09|108.59|108.09|108.41|107.91|13
1734101470000|2024-12-13 14:51:10|108.6|108.1|108.54|108.04|108.65|108.15|108.54|108.04|16
1734101480000|2024-12-13 14:51:20|108.53|108.03|108.48|107.98|108.54|108.04|108.43|107.93|18
1734101490000|2024-12-13 14:51:30|108.5|108|108.55|108.05|108.58|108.08|108.5|108|16
1734101500000|2024-12-13 14:51:40|108.54|108.04|108.42|107.92|108.54|108.04|108.39|107.89|8
1734101510000|2024-12-13 14:51:50|108.41|107.91|108.39|107.89|108.41|107.91|108.33|107.83|13
1734101520000|2024-12-13 14:52:00|108.4|107.9|108.34|107.84|108.48|107.98|108.34|107.84|10
1734101530000|2024-12-13 14:52:10|108.33|107.83|108.42|107.92|108.45|107.95|108.33|107.83|14
1734101540000|2024-12-13 14:52:20|108.41|107.91|108.31|107.81|108.41|107.91|108.3|107.8|11
1734101550000|2024-12-13 14:52:30|108.33|107.83|108.3|107.8|108.33|107.83|108.26|107.76|14
1734101560000|2024-12-13 14:52:40|108.33|107.83|108.4|107.9|108.45|107.95|108.33|107.83|14
1734101570000|2024-12-13 14:52:50|108.39|107.89|108.46|107.96|108.48|107.98|108.35|107.85|18
1734101580000|2024-12-13 14:53:00|108.45|107.95|108.37|107.87|108.45|107.95|108.33|107.83|11
1734101590000|2024-12-13 14:53:10|108.39|107.89|108.54|108.04|108.54|108.04|108.39|107.89|22
1734101600000|2024-12-13 14:53:20|108.56|108.06|108.52|108.02|108.59|108.09|108.47|107.97|24
1734101610000|2024-12-13 14:53:30|108.53|108.03|108.6|108.1|108.63|108.13|108.52|108.02|23
1734101620000|2024-12-13 14:53:40|108.59|108.09|108.62|108.12|108.63|108.13|108.56|108.06|18
1734101630000|2024-12-13 14:53:50|108.63|108.13|108.81|108.31|108.81|108.31|108.6|108.1|21
1734101640000|2024-12-13 14:54:00|108.82|108.32|108.92|108.42|108.92|108.42|108.81|108.31|19
1734101650000|2024-12-13 14:54:10|108.9|108.4|108.94|108.44|108.95|108.45|108.86|108.36|16
1734101660000|2024-12-13 14:54:20|108.95|108.45|108.87|108.37|108.96|108.46|108.82|108.32|15
1734101670000|2024-12-13 14:54:30|108.91|108.41|108.84|108.34|108.91|108.41|108.83|108.33|17
1734101680000|2024-12-13 14:54:40|108.83|108.33|108.93|108.43|108.94|108.44|108.83|108.33|15
1734101690000|2024-12-13 14:54:50|108.94|108.44|108.91|108.41|108.94|108.44|108.87|108.37|13
1734101700000|2024-12-13 14:55:00|108.9|108.4|108.8|108.3|108.9|108.4|108.79|108.29|16
1734101710000|2024-12-13 14:55:10|108.79|108.29|108.64|108.14|108.8|108.3|108.64|108.14|20
1734101720000|2024-12-13 14:55:20|108.66|108.16|108.74|108.24|108.78|108.28|108.61|108.11|24
1734101730000|2024-12-13 14:55:30|108.72|108.22|108.71|108.21|108.72|108.22|108.65|108.15|16
1734101740000|2024-12-13 14:55:40|108.73|108.23|108.77|108.27|108.77|108.27|108.73|108.23|2
1734101750000|2024-12-13 14:55:50|108.78|108.28|108.91|108.41|108.91|108.41|108.78|108.28|9
1734101760000|2024-12-13 14:56:00|108.9|108.4|109.01|108.51|109.02|108.52|108.88|108.38|15
1734101770000|2024-12-13 14:56:10|109|108.5|109.05|108.55|109.08|108.58|108.99|108.49|16
1734101780000|2024-12-13 14:56:20|109.06|108.56|109.07|108.57|109.09|108.59|109|108.5|23
1734101790000|2024-12-13 14:56:30|109.13|108.63|109.2|108.7|109.2|108.7|109.13|108.63|10
1734101800000|2024-12-13 14:56:40|109.21|108.71|109.26|108.76|109.29|108.79|109.21|108.71|10
1734101810000|2024-12-13 14:56:50|109.24|108.74|109.21|108.71|109.24|108.74|109.21|108.71|5
1734101820000|2024-12-13 14:57:00|109.22|108.72|109.33|108.83|109.34|108.84|109.22|108.72|9
1734101830000|2024-12-13 14:57:10|109.35|108.85|109.38|108.88|109.39|108.89|109.34|108.84|7
1734101840000|2024-12-13 14:57:20|109.37|108.87|109.35|108.85|109.41|108.91|109.35|108.85|12
1734101850000|2024-12-13 14:57:30|109.36|108.86|109.47|108.97|109.48|108.98|109.35|108.85|16
1734101860000|2024-12-13 14:57:40|109.42|108.92|109.41|108.91|109.43|108.93|109.4|108.9|13
1734101870000|2024-12-13 14:57:50|109.42|108.92|109.29|108.79|109.43|108.93|109.27|108.77|24
1734101880000|2024-12-13 14:58:00|109.3|108.8|109.36|108.86|109.37|108.87|109.3|108.8|19
1734101890000|2024-12-13 14:58:10|109.37|108.87|109.35|108.85|109.41|108.91|109.34|108.84|21
1734101900000|2024-12-13 14:58:20|109.34|108.84|109.46|108.96|109.46|108.96|109.34|108.84|15
1734101910000|2024-12-13 14:58:30|109.47|108.97|109.35|108.85|109.48|108.98|109.32|108.82|19
1734101920000|2024-12-13 14:58:40|109.36|108.86|109.44|108.94|109.45|108.95|109.35|108.85|16
1734101930000|2024-12-13 14:58:50|109.45|108.95|109.48|108.98|109.48|108.98|109.44|108.94|11
1734101940000|2024-12-13 14:59:00|109.47|108.97|109.44|108.94|109.48|108.98|109.41|108.91|12
1734101950000|2024-12-13 14:59:10|109.42|108.92|109.41|108.91|109.47|108.97|109.41|108.91|10
1734101960000|2024-12-13 14:59:20|109.42|108.92|109.42|108.92|109.42|108.92|109.4|108.9|8
1734101970000|2024-12-13 14:59:30|109.46|108.96|109.47|108.97|109.47|108.97|109.45|108.95|8
1734101980000|2024-12-13 14:59:40|109.46|108.96|109.47|108.97|109.47|108.97|109.46|108.96|2
1734101990000|2024-12-13 14:59:50|109.48|108.98|109.49|108.99|109.49|108.99|109.47|108.97|6
1734102000000|2024-12-13 15:00:00|109.48|108.98|109.67|109.17|109.68|109.18|109.48|108.98|12
1734102010000|2024-12-13 15:00:10|109.65|109.15|109.74|109.24|109.75|109.25|109.63|109.13|17
1734102020000|2024-12-13 15:00:20|109.73|109.23|109.61|109.11|109.73|109.23|109.56|109.06|26
1734102030000|2024-12-13 15:00:30|109.62|109.12|109.66|109.16|109.69|109.19|109.61|109.11|22
1734102040000|2024-12-13 15:00:40|109.65|109.15|109.65|109.15|109.68|109.18|109.64|109.14|7
1734102200000|2024-12-13 15:03:20|109.88|109.38|110|109.5|110.04|109.54|109.87|109.37|8
1734102210000|2024-12-13 15:03:30|110.02|109.52|110.05|109.55|110.05|109.55|110|109.5|10
1734102220000|2024-12-13 15:03:40|110.04|109.54|110.12|109.62|110.12|109.62|110.04|109.54|7
1734102230000|2024-12-13 15:03:50|110.13|109.63|110.15|109.65|110.15|109.65|110.11|109.61|6
1734102240000|2024-12-13 15:04:00|110.17|109.67|110.18|109.68|110.18|109.68|110.13|109.63|9
1734102250000|2024-12-13 15:04:10|110.22|109.72|110.19|109.69|110.22|109.72|110.11|109.61|12
1734102260000|2024-12-13 15:04:20|110.18|109.68|110.18|109.68|110.18|109.68|110.13|109.63|9
1734102270000|2024-12-13 15:04:30|110.17|109.67|110.12|109.62|110.17|109.67|110.12|109.62|7
1734102280000|2024-12-13 15:04:40|110.13|109.63|110.14|109.64|110.18|109.68|110.12|109.62|15
1734102290000|2024-12-13 15:04:50|110.13|109.63|110.07|109.57|110.14|109.64|110.07|109.57|11
1734102300000|2024-12-13 15:05:00|110.06|109.56|109.99|109.49|110.06|109.56|109.98|109.48|14
1734102310000|2024-12-13 15:05:10|109.92|109.42|109.92|109.42|109.93|109.43|109.89|109.39|14
1734102320000|2024-12-13 15:05:20|109.9|109.4|110.03|109.53|110.03|109.53|109.9|109.4|16
1734102330000|2024-12-13 15:05:30|110.02|109.52|109.92|109.42|110.02|109.52|109.92|109.42|18
1734102340000|2024-12-13 15:05:40|109.94|109.44|109.84|109.34|109.94|109.44|109.83|109.33|14
1734102350000|2024-12-13 15:05:50|109.82|109.32|109.65|109.15|109.82|109.32|109.65|109.15|24
1734102360000|2024-12-13 15:06:00|109.64|109.14|109.57|109.07|109.64|109.14|109.54|109.04|22
1734102370000|2024-12-13 15:06:10|109.58|109.08|109.7|109.2|109.71|109.21|109.58|109.08|11
1734102380000|2024-12-13 15:06:20|109.71|109.21|109.68|109.18|109.75|109.25|109.67|109.17|24
1734102390000|2024-12-13 15:06:30|109.7|109.2|109.6|109.1|109.7|109.2|109.56|109.06|24
1734102400000|2024-12-13 15:06:40|109.61|109.11|109.59|109.09|109.61|109.11|109.59|109.09|9
1734102410000|2024-12-13 15:06:50|109.58|109.08|109.43|108.93|109.6|109.1|109.43|108.93|11
1734102420000|2024-12-13 15:07:00|109.39|108.89|109.47|108.97|109.49|108.99|109.39|108.89|17
1734102430000|2024-12-13 15:07:10|109.48|108.98|109.47|108.97|109.58|109.08|109.44|108.94|22
1734102440000|2024-12-13 15:07:20|109.46|108.96|109.36|108.86|109.47|108.97|109.35|108.85|23
1734102450000|2024-12-13 15:07:30|109.35|108.85|109.35|108.85|109.37|108.87|109.33|108.83|11
1734102460000|2024-12-13 15:07:40|109.34|108.84|109.12|108.62|109.35|108.85|109.12|108.62|12
1734102470000|2024-12-13 15:07:50|109.08|108.58|109.09|108.59|109.1|108.6|109.04|108.54|20
1734102480000|2024-12-13 15:08:00|109.1|108.6|109.01|108.51|109.12|108.62|109|108.5|18
1734102490000|2024-12-13 15:08:10|109|108.5|109.11|108.61|109.11|108.61|108.97|108.47|19
1734102500000|2024-12-13 15:08:20|109.12|108.62|109.19|108.69|109.2|108.7|109.12|108.62|14
1734102510000|2024-12-13 15:08:30|109.22|108.72|109.26|108.76|109.27|108.77|109.2|108.7|14
1734102520000|2024-12-13 15:08:40|109.25|108.75|109.14|108.64|109.25|108.75|109.14|108.64|9
1734102530000|2024-12-13 15:08:50|109.15|108.65|109.16|108.66|109.18|108.68|109.13|108.63|17
1734102540000|2024-12-13 15:09:00|109.17|108.67|109.34|108.84|109.34|108.84|109.17|108.67|15
1734102550000|2024-12-13 15:09:10|109.35|108.85|109.43|108.93|109.44|108.94|109.35|108.85|24
1734102560000|2024-12-13 15:09:20|109.42|108.92|109.47|108.97|109.47|108.97|109.39|108.89|15
1734102570000|2024-12-13 15:09:30|109.5|109|109.53|109.03|109.53|109.03|109.5|109|14
1734102580000|2024-12-13 15:09:40|109.51|109.01|109.53|109.03|109.57|109.07|109.51|109.01|17
1734102590000|2024-12-13 15:09:50|109.54|109.04|109.47|108.97|109.54|109.04|109.44|108.94|14
1734102600000|2024-12-13 15:10:00|109.48|108.98|109.52|109.02|109.56|109.06|109.48|108.98|14
1734102610000|2024-12-13 15:10:10|109.53|109.03|109.52|109.02|109.53|109.03|109.48|108.98|20
1734102620000|2024-12-13 15:10:20|109.51|109.01|109.54|109.04|109.59|109.09|109.51|109.01|18
1734102630000|2024-12-13 15:10:30|109.53|109.03|109.59|109.09|109.61|109.11|109.53|109.03|16
1734102640000|2024-12-13 15:10:40|109.6|109.1|109.64|109.14|109.65|109.15|109.57|109.07|19
1734102650000|2024-12-13 15:10:50|109.66|109.16|109.64|109.14|109.67|109.17|109.6|109.1|15
1734102660000|2024-12-13 15:11:00|109.68|109.18|109.65|109.15|109.73|109.23|109.65|109.15|21
1734102670000|2024-12-13 15:11:10|109.64|109.14|109.74|109.24|109.74|109.24|109.64|109.14|23
1734102680000|2024-12-13 15:11:20|109.77|109.27|109.81|109.31|109.84|109.34|109.77|109.27|20
1734102690000|2024-12-13 15:11:30|109.8|109.3|109.76|109.26|109.82|109.32|109.76|109.26|19
1734102700000|2024-12-13 15:11:40|109.77|109.27|109.76|109.26|109.77|109.27|109.73|109.23|18
1734102710000|2024-12-13 15:11:50|109.77|109.27|109.78|109.28|109.82|109.32|109.75|109.25|10
1734102720000|2024-12-13 15:12:00|109.77|109.27|110.2|109.7|110.2|109.7|109.77|109.27|16
1734102730000|2024-12-13 15:12:10|110.22|109.72|110.22|109.72|110.22|109.72|110.16|109.66|7
1734102740000|2024-12-13 15:12:20|110.2|109.7|110.18|109.68|110.2|109.7|110.15|109.65|12
1734102750000|2024-12-13 15:12:30|110.19|109.69|110.16|109.66|110.19|109.69|110.12|109.62|20
1734102760000|2024-12-13 15:12:40|110.15|109.65|110.19|109.69|110.19|109.69|110.15|109.65|18
1734102770000|2024-12-13 15:12:50|110.18|109.68|110.18|109.68|110.19|109.69|110.18|109.68|9
1734102780000|2024-12-13 15:13:00|110.17|109.67|110.12|109.62|110.19|109.69|110.12|109.62|23
1734102790000|2024-12-13 15:13:10|110.13|109.63|110.13|109.63|110.14|109.64|110.09|109.59|21
1734102800000|2024-12-13 15:13:20|110.14|109.64|110.22|109.72|110.22|109.72|110.13|109.63|13
1734102810000|2024-12-13 15:13:30|110.21|109.71|110.24|109.74|110.24|109.74|110.2|109.7|7
1734102820000|2024-12-13 15:13:40|110.25|109.75|110.29|109.79|110.29|109.79|110.23|109.73|8
1734102830000|2024-12-13 15:13:50|110.26|109.76|110.24|109.74|110.27|109.77|110.23|109.73|4
1734102840000|2024-12-13 15:14:00|110.25|109.75|110.39|109.89|110.39|109.89|110.25|109.75|3
1734102850000|2024-12-13 15:14:10|110.41|109.91|110.37|109.87|110.41|109.91|110.36|109.86|14
1734102860000|2024-12-13 15:14:20|110.38|109.88|110.32|109.82|110.41|109.91|110.32|109.82|12
1734102870000|2024-12-13 15:14:30|110.33|109.83|110.38|109.88|110.39|109.89|110.32|109.82|15
1734102880000|2024-12-13 15:14:40|110.39|109.89|110.34|109.84|110.42|109.92|110.33|109.83|21
1734102890000|2024-12-13 15:14:50|110.33|109.83|110.27|109.77|110.34|109.84|110.27|109.77|16
1734102900000|2024-12-13 15:15:00|110.25|109.75|110.28|109.78|110.3|109.8|110.18|109.68|23
1734102910000|2024-12-13 15:15:10|110.3|109.8|110.39|109.89|110.4|109.9|110.28|109.78|23
1734102920000|2024-12-13 15:15:20|110.41|109.91|110.45|109.95|110.48|109.98|110.41|109.91|6
1734102930000|2024-12-13 15:15:30|110.44|109.94|110.31|109.81|110.44|109.94|110.3|109.8|23
1734102940000|2024-12-13 15:15:40|110.32|109.82|110.3|109.8|110.33|109.83|110.27|109.77|22
1734102950000|2024-12-13 15:15:50|110.29|109.79|110.45|109.95|110.45|109.95|110.29|109.79|16
1734102960000|2024-12-13 15:16:00|110.49|109.99|110.5|110|110.54|110.04|110.49|109.99|13
1734102970000|2024-12-13 15:16:10|110.51|110.01|110.35|109.85|110.51|110.01|110.35|109.85|22
1734102980000|2024-12-13 15:16:20|110.36|109.86|110.38|109.88|110.41|109.91|110.36|109.86|13
1734102990000|2024-12-13 15:16:30|110.39|109.89|110.54|110.04|110.55|110.05|110.39|109.89|16
1734103000000|2024-12-13 15:16:40|110.53|110.03|110.52|110.02|110.53|110.03|110.44|109.94|21
1734103010000|2024-12-13 15:16:50|110.51|110.01|110.45|109.95|110.54|110.04|110.41|109.91|23
1734103020000|2024-12-13 15:17:00|110.44|109.94|110.43|109.93|110.45|109.95|110.41|109.91|21
1734103030000|2024-12-13 15:17:10|110.44|109.94|110.48|109.98|110.48|109.98|110.34|109.84|17
1734103040000|2024-12-13 15:17:20|110.49|109.99|110.5|110|110.53|110.03|110.41|109.91|27
1734103050000|2024-12-13 15:17:30|110.51|110.01|110.63|110.13|110.63|110.13|110.49|109.99|12
1734103060000|2024-12-13 15:17:40|110.62|110.12|110.59|110.09|110.62|110.12|110.58|110.08|12
1734103070000|2024-12-13 15:17:50|110.68|110.18|110.81|110.31|110.81|110.31|110.6|110.1|20
1734103080000|2024-12-13 15:18:00|110.8|110.3|110.94|110.44|110.95|110.45|110.8|110.3|15
1734103090000|2024-12-13 15:18:10|110.95|110.45|110.83|110.33|110.95|110.45|110.83|110.33|23
1734103100000|2024-12-13 15:18:20|110.84|110.34|110.7|110.2|110.96|110.46|110.64|110.14|21
1734103110000|2024-12-13 15:18:30|110.69|110.19|110.87|110.37|110.88|110.38|110.69|110.19|24
1734103120000|2024-12-13 15:18:40|110.86|110.36|110.78|110.28|110.86|110.36|110.71|110.21|27
1734103130000|2024-12-13 15:18:50|110.77|110.27|110.76|110.26|110.81|110.31|110.75|110.25|18
1734103140000|2024-12-13 15:19:00|110.75|110.25|110.93|110.43|110.93|110.43|110.68|110.18|18
1734103150000|2024-12-13 15:19:10|110.92|110.42|111.05|110.55|111.05|110.55|110.92|110.42|13
1734103160000|2024-12-13 15:19:20|111.08|110.58|110.93|110.43|111.08|110.58|110.87|110.37|17
1734103170000|2024-12-13 15:19:30|110.92|110.42|110.86|110.36|110.92|110.42|110.83|110.33|17
1734103180000|2024-12-13 15:19:40|110.87|110.37|110.93|110.43|111|110.5|110.87|110.37|13
1734103190000|2024-12-13 15:19:50|110.92|110.42|110.82|110.32|110.92|110.42|110.8|110.3|20
1734103200000|2024-12-13 15:20:00|110.83|110.33|110.87|110.37|110.91|110.41|110.83|110.33|16
1734103210000|2024-12-13 15:20:10|110.85|110.35|110.73|110.23|110.85|110.35|110.66|110.16|21
1734103220000|2024-12-13 15:20:20|110.74|110.24|110.8|110.3|110.86|110.36|110.74|110.24|26
1734103230000|2024-12-13 15:20:30|110.79|110.29|110.84|110.34|110.84|110.34|110.79|110.29|11
1734103240000|2024-12-13 15:20:40|110.83|110.33|110.85|110.35|110.86|110.36|110.71|110.21|23
1734103250000|2024-12-13 15:20:50|110.86|110.36|110.88|110.38|110.92|110.42|110.83|110.33|19
1734103260000|2024-12-13 15:21:00|110.87|110.37|111.06|110.56|111.06|110.56|110.87|110.37|15
1734103270000|2024-12-13 15:21:10|111.13|110.63|111.17|110.67|111.2|110.7|111.11|110.61|15
1734103280000|2024-12-13 15:21:20|111.21|110.71|111.22|110.72|111.25|110.75|111.21|110.71|4
1734103290000|2024-12-13 15:21:30|111.21|110.71|111.16|110.66|111.22|110.72|111.13|110.63|12
1734103300000|2024-12-13 15:21:40|111.15|110.65|110.96|110.46|111.15|110.65|110.96|110.46|14
1734103310000|2024-12-13 15:21:50|110.94|110.44|110.85|110.35|110.94|110.44|110.85|110.35|21
1734103320000|2024-12-13 15:22:00|110.84|110.34|110.72|110.22|110.84|110.34|110.72|110.22|17
1734103330000|2024-12-13 15:22:10|110.71|110.21|110.63|110.13|110.71|110.21|110.62|110.12|18
1734103340000|2024-12-13 15:22:20|110.62|110.12|110.66|110.16|110.67|110.17|110.6|110.1|13
1734103350000|2024-12-13 15:22:30|110.67|110.17|110.75|110.25|110.75|110.25|110.6|110.1|17
1734103360000|2024-12-13 15:22:40|110.74|110.24|110.73|110.23|110.83|110.33|110.73|110.23|23
1734103370000|2024-12-13 15:22:50|110.72|110.22|110.74|110.24|110.78|110.28|110.72|110.22|19
1734103380000|2024-12-13 15:23:00|110.73|110.23|110.65|110.15|110.73|110.23|110.63|110.13|10
1734103390000|2024-12-13 15:23:10|110.64|110.14|110.57|110.07|110.64|110.14|110.56|110.06|21
1734103400000|2024-12-13 15:23:20|110.56|110.06|110.65|110.15|110.65|110.15|110.56|110.06|11
1734103410000|2024-12-13 15:23:30|110.64|110.14|110.85|110.35|110.85|110.35|110.64|110.14|21
1734103420000|2024-12-13 15:23:40|110.84|110.34|110.92|110.42|110.92|110.42|110.84|110.34|19
1734103430000|2024-12-13 15:23:50|110.94|110.44|110.86|110.36|110.96|110.46|110.86|110.36|15
1734103440000|2024-12-13 15:24:00|110.85|110.35|110.83|110.33|110.87|110.37|110.8|110.3|17
1734103450000|2024-12-13 15:24:10|110.82|110.32|110.81|110.31|110.85|110.35|110.79|110.29|16
1734103460000|2024-12-13 15:24:20|110.82|110.32|110.79|110.29|110.82|110.32|110.79|110.29|14
1734103470000|2024-12-13 15:24:30|110.8|110.3|110.72|110.22|110.8|110.3|110.71|110.21|11
1734103480000|2024-12-13 15:24:40|110.7|110.2|110.7|110.2|110.71|110.21|110.68|110.18|7
1734103490000|2024-12-13 15:24:50|110.69|110.19|110.67|110.17|110.7|110.2|110.65|110.15|7
1734103500000|2024-12-13 15:25:00|110.68|110.18|110.63|110.13|110.75|110.25|110.63|110.13|13
1734103510000|2024-12-13 15:25:10|110.65|110.15|110.75|110.25|110.75|110.25|110.65|110.15|10
1734103520000|2024-12-13 15:25:20|110.78|110.28|110.78|110.28|110.79|110.29|110.68|110.18|19
1734103530000|2024-12-13 15:25:30|110.76|110.26|111.06|110.56|111.06|110.56|110.75|110.25|14
1734103540000|2024-12-13 15:25:40|111.08|110.58|111.01|110.51|111.08|110.58|110.94|110.44|27
1734103550000|2024-12-13 15:25:50|110.97|110.47|110.85|110.35|111.02|110.52|110.85|110.35|21
1734103560000|2024-12-13 15:26:00|110.87|110.37|110.94|110.44|110.97|110.47|110.87|110.37|21
1734103570000|2024-12-13 15:26:10|110.93|110.43|110.83|110.33|110.93|110.43|110.78|110.28|13
1734103580000|2024-12-13 15:26:20|110.89|110.39|110.8|110.3|110.89|110.39|110.8|110.3|14
1734103590000|2024-12-13 15:26:30|110.79|110.29|110.53|110.03|110.79|110.29|110.52|110.02|16
1734103600000|2024-12-13 15:26:40|110.51|110.01|110.64|110.14|110.65|110.15|110.5|110|24
1734103610000|2024-12-13 15:26:50|110.65|110.15|110.63|110.13|110.73|110.23|110.62|110.12|21
1734103620000|2024-12-13 15:27:00|110.62|110.12|110.43|109.93|110.62|110.12|110.43|109.93|17
1734103630000|2024-12-13 15:27:10|110.42|109.92|110.39|109.89|110.44|109.94|110.39|109.89|16
1734103640000|2024-12-13 15:27:20|110.38|109.88|110.33|109.83|110.42|109.92|110.33|109.83|22
1734103650000|2024-12-13 15:27:30|110.34|109.84|110.52|110.02|110.53|110.03|110.32|109.82|18
1734103660000|2024-12-13 15:27:40|110.53|110.03|110.55|110.05|110.57|110.07|110.5|110|20
1734103670000|2024-12-13 15:27:50|110.54|110.04|110.73|110.23|110.73|110.23|110.54|110.04|20
1734103680000|2024-12-13 15:28:00|110.71|110.21|110.62|110.12|110.71|110.21|110.61|110.11|18
1734103690000|2024-12-13 15:28:10|110.63|110.13|110.75|110.25|110.77|110.27|110.63|110.13|12
1734103700000|2024-12-13 15:28:20|110.74|110.24|110.77|110.27|110.78|110.28|110.71|110.21|20
1734103710000|2024-12-13 15:28:30|110.76|110.26|110.77|110.27|110.77|110.27|110.71|110.21|17
1734103720000|2024-12-13 15:28:40|110.76|110.26|110.71|110.21|110.76|110.26|110.7|110.2|17
1734103730000|2024-12-13 15:28:50|110.7|110.2|110.65|110.15|110.7|110.2|110.65|110.15|13
1734103740000|2024-12-13 15:29:00|110.66|110.16|110.66|110.16|110.71|110.21|110.66|110.16|8
1734103750000|2024-12-13 15:29:10|110.67|110.17|110.67|110.17|110.68|110.18|110.62|110.12|14
1734103760000|2024-12-13 15:29:20|110.66|110.16|110.64|110.14|110.66|110.16|110.64|110.14|9
1734103770000|2024-12-13 15:29:30|110.63|110.13|110.63|110.13|110.65|110.15|110.63|110.13|9
1734103780000|2024-12-13 15:29:40|110.64|110.14|110.67|110.17|110.67|110.17|110.64|110.14|7
1734103790000|2024-12-13 15:29:50|110.66|110.16|110.66|110.16|110.67|110.17|110.65|110.15|17
1734103800000|2024-12-13 15:30:00|110.64|110.14|110.73|110.23|110.76|110.26|110.57|110.07|18
1734103810000|2024-12-13 15:30:10|110.74|110.24|110.78|110.28|110.84|110.34|110.73|110.23|22
1734103820000|2024-12-13 15:30:20|110.77|110.27|110.73|110.23|110.81|110.31|110.73|110.23|22
1734103830000|2024-12-13 15:30:30|110.72|110.22|110.77|110.27|110.77|110.27|110.72|110.22|11
1734103840000|2024-12-13 15:30:40|110.8|110.3|110.93|110.43|110.93|110.43|110.8|110.3|14
1734103850000|2024-12-13 15:30:50|110.92|110.42|110.92|110.42|110.93|110.43|110.89|110.39|11
1734103860000|2024-12-13 15:31:00|110.95|110.45|111.05|110.55|111.05|110.55|110.94|110.44|17
1734103870000|2024-12-13 15:31:10|111.04|110.54|111.2|110.7|111.2|110.7|111.04|110.54|18
1734103880000|2024-12-13 15:31:20|111.21|110.71|111.21|110.71|111.25|110.75|111.2|110.7|14
1734103890000|2024-12-13 15:31:30|111.2|110.7|111.13|110.63|111.21|110.71|111.13|110.63|20
1734103900000|2024-12-13 15:31:40|111.12|110.62|111.13|110.63|111.14|110.64|111.06|110.56|18
1734103910000|2024-12-13 15:31:50|111.16|110.66|111.21|110.71|111.24|110.74|111.16|110.66|14
1734103920000|2024-12-13 15:32:00|111.22|110.72|111.1|110.6|111.25|110.75|111.07|110.57|25
1734103930000|2024-12-13 15:32:10|111.11|110.61|111.14|110.64|111.14|110.64|111.06|110.56|20
1734103940000|2024-12-13 15:32:20|111.15|110.65|111.13|110.63|111.16|110.66|111.12|110.62|12
1734103950000|2024-12-13 15:32:30|111.12|110.62|111.26|110.76|111.26|110.76|111.09|110.59|17
1734103960000|2024-12-13 15:32:40|111.25|110.75|111.21|110.71|111.25|110.75|111.2|110.7|19
1734103970000|2024-12-13 15:32:50|111.22|110.72|111.2|110.7|111.22|110.72|111.15|110.65|15
1734103980000|2024-12-13 15:33:00|111.19|110.69|111.16|110.66|111.26|110.76|111.16|110.66|13
1734103990000|2024-12-13 15:33:10|111.15|110.65|111.09|110.59|111.16|110.66|111.09|110.59|13
1734104000000|2024-12-13 15:33:20|111.08|110.58|110.99|110.49|111.08|110.58|110.99|110.49|20
1734104010000|2024-12-13 15:33:30|110.97|110.47|110.86|110.36|110.97|110.47|110.85|110.35|21
1734104020000|2024-12-13 15:33:40|110.87|110.37|111.01|110.51|111.04|110.54|110.87|110.37|15
1734104030000|2024-12-13 15:33:50|110.99|110.49|110.93|110.43|110.99|110.49|110.93|110.43|7
1734104040000|2024-12-13 15:34:00|110.92|110.42|110.96|110.46|110.99|110.49|110.87|110.37|31
1734104050000|2024-12-13 15:34:10|110.97|110.47|110.94|110.44|110.97|110.47|110.93|110.43|17
1734104060000|2024-12-13 15:34:20|110.93|110.43|110.8|110.3|110.94|110.44|110.8|110.3|8
1734104070000|2024-12-13 15:34:30|110.81|110.31|110.97|110.47|110.97|110.47|110.8|110.3|23
1734104080000|2024-12-13 15:34:40|110.98|110.48|110.99|110.49|111.03|110.53|110.98|110.48|21
1734104090000|2024-12-13 15:34:50|111|110.5|110.89|110.39|111|110.5|110.88|110.38|19
1734104100000|2024-12-13 15:35:00|110.88|110.38|110.96|110.46|110.96|110.46|110.88|110.38|17
1734104110000|2024-12-13 15:35:10|110.97|110.47|111.05|110.55|111.09|110.59|110.96|110.46|22
1734104120000|2024-12-13 15:35:20|111.04|110.54|111.04|110.54|111.14|110.64|111.04|110.54|15
1734104130000|2024-12-13 15:35:30|111.03|110.53|111.1|110.6|111.12|110.62|111.02|110.52|19
1734104140000|2024-12-13 15:35:40|111.09|110.59|110.92|110.42|111.09|110.59|110.92|110.42|23
1734104150000|2024-12-13 15:35:50|110.93|110.43|111.06|110.56|111.09|110.59|110.92|110.42|26
1734104160000|2024-12-13 15:36:00|111.05|110.55|111.11|110.61|111.14|110.64|111.05|110.55|19
1734104170000|2024-12-13 15:36:10|111.12|110.62|111.11|110.61|111.12|110.62|111.04|110.54|26
1734104180000|2024-12-13 15:36:20|111.12|110.62|111.25|110.75|111.25|110.75|111.1|110.6|12
1734104190000|2024-12-13 15:36:30|111.26|110.76|111.21|110.71|111.29|110.79|111.19|110.69|12
1734104200000|2024-12-13 15:36:40|111.2|110.7|111.26|110.76|111.29|110.79|111.2|110.7|8
1734104210000|2024-12-13 15:36:50|111.28|110.78|111.21|110.71|111.28|110.78|111.2|110.7|8
1734104220000|2024-12-13 15:37:00|111.22|110.72|111.18|110.68|111.29|110.79|111.16|110.66|19
1734104230000|2024-12-13 15:37:10|111.19|110.69|111.24|110.74|111.3|110.8|111.19|110.69|12
1734104240000|2024-12-13 15:37:20|111.22|110.72|111.2|110.7|111.22|110.72|111.18|110.68|9
1734104250000|2024-12-13 15:37:30|111.22|110.72|111.16|110.66|111.22|110.72|111.15|110.65|16
1734104260000|2024-12-13 15:37:40|111.17|110.67|110.95|110.45|111.17|110.67|110.95|110.45|16
1734104270000|2024-12-13 15:37:50|110.97|110.47|111.02|110.52|111.03|110.53|110.97|110.47|18
1734104280000|2024-12-13 15:38:00|111.01|110.51|111.08|110.58|111.1|110.6|111.01|110.51|17
1734104290000|2024-12-13 15:38:10|111.09|110.59|111.15|110.65|111.15|110.65|111.08|110.58|8
1734104300000|2024-12-13 15:38:20|111.16|110.66|111.18|110.68|111.19|110.69|111.12|110.62|15
1734104310000|2024-12-13 15:38:30|111.19|110.69|111.13|110.63|111.19|110.69|111.12|110.62|7
1734104320000|2024-12-13 15:38:40|111.12|110.62|111.19|110.69|111.19|110.69|111.1|110.6|9
1734104330000|2024-12-13 15:38:50|111.18|110.68|111.12|110.62|111.19|110.69|111.11|110.61|14
1734104340000|2024-12-13 15:39:00|111.13|110.63|111.02|110.52|111.13|110.63|111.02|110.52|11
1734104350000|2024-12-13 15:39:10|111.03|110.53|110.91|110.41|111.03|110.53|110.91|110.41|15
1734104360000|2024-12-13 15:39:20|110.89|110.39|110.87|110.37|110.9|110.4|110.87|110.37|15
1734104370000|2024-12-13 15:39:30|110.86|110.36|110.92|110.42|110.92|110.42|110.79|110.29|19
1734104380000|2024-12-13 15:39:40|110.91|110.41|111|110.5|111.01|110.51|110.91|110.41|20
1734104390000|2024-12-13 15:39:50|111.01|110.51|110.93|110.43|111.01|110.51|110.92|110.42|20
1734104400000|2024-12-13 15:40:00|110.94|110.44|111.02|110.52|111.02|110.52|110.94|110.44|10
1734104410000|2024-12-13 15:40:10|111.01|110.51|110.87|110.37|111.01|110.51|110.87|110.37|17
1734104420000|2024-12-13 15:40:20|110.86|110.36|110.73|110.23|110.86|110.36|110.7|110.2|21
1734104430000|2024-12-13 15:40:30|110.74|110.24|110.75|110.25|110.84|110.34|110.74|110.24|19
1734104440000|2024-12-13 15:40:40|110.76|110.26|110.89|110.39|110.9|110.4|110.74|110.24|14
1734104450000|2024-12-13 15:40:50|110.9|110.4|110.83|110.33|110.9|110.4|110.8|110.3|13
1734104460000|2024-12-13 15:41:00|110.82|110.32|110.7|110.2|110.85|110.35|110.68|110.18|22
1734104470000|2024-12-13 15:41:10|110.78|110.28|110.63|110.13|110.85|110.35|110.63|110.13|18
1734104480000|2024-12-13 15:41:20|110.56|110.06|110.41|109.91|110.57|110.07|110.41|109.91|23
1734104490000|2024-12-13 15:41:30|110.42|109.92|110.44|109.94|110.57|110.07|110.41|109.91|21
1734104500000|2024-12-13 15:41:40|110.45|109.95|110.31|109.81|110.45|109.95|110.3|109.8|16
1734104510000|2024-12-13 15:41:50|110.3|109.8|110.28|109.78|110.32|109.82|110.28|109.78|21
1734104520000|2024-12-13 15:42:00|110.27|109.77|110.1|109.6|110.27|109.77|110.03|109.53|22
1734104530000|2024-12-13 15:42:10|110.11|109.61|110.09|109.59|110.13|109.63|110.03|109.53|20
1734104540000|2024-12-13 15:42:20|110.08|109.58|110.1|109.6|110.11|109.61|110.05|109.55|9
1734104550000|2024-12-13 15:42:30|110.07|109.57|110.09|109.59|110.13|109.63|110.04|109.54|12
1734104560000|2024-12-13 15:42:40|110.1|109.6|109.99|109.49|110.1|109.6|109.99|109.49|18
1734104570000|2024-12-13 15:42:50|110|109.5|110.03|109.53|110.03|109.53|109.99|109.49|8
1734104580000|2024-12-13 15:43:00|110.02|109.52|110.09|109.59|110.1|109.6|110.02|109.52|9
1734104590000|2024-12-13 15:43:10|110.08|109.58|110|109.5|110.08|109.58|110|109.5|7
1734104600000|2024-12-13 15:43:20|109.99|109.49|109.82|109.32|110|109.5|109.79|109.29|14
1734104610000|2024-12-13 15:43:30|109.84|109.34|110.01|109.51|110.02|109.52|109.84|109.34|11
1734104620000|2024-12-13 15:43:40|110|109.5|109.93|109.43|110.03|109.53|109.92|109.42|15
1734104630000|2024-12-13 15:43:50|109.94|109.44|109.94|109.44|109.95|109.45|109.9|109.4|13
1734104640000|2024-12-13 15:44:00|109.95|109.45|109.83|109.33|109.95|109.45|109.83|109.33|13
1734104650000|2024-12-13 15:44:10|109.82|109.32|109.95|109.45|109.95|109.45|109.82|109.32|13
1734104660000|2024-12-13 15:44:20|109.93|109.43|109.9|109.4|109.94|109.44|109.9|109.4|18
1734104670000|2024-12-13 15:44:30|109.91|109.41|109.83|109.33|109.91|109.41|109.83|109.33|7
1734104680000|2024-12-13 15:44:40|109.84|109.34|109.81|109.31|109.84|109.34|109.81|109.31|4
1734104690000|2024-12-13 15:44:50|109.8|109.3|109.94|109.44|109.94|109.44|109.8|109.3|10
1734104700000|2024-12-13 15:45:00|109.96|109.46|110.04|109.54|110.04|109.54|109.96|109.46|16
1734104710000|2024-12-13 15:45:10|110.03|109.53|110.11|109.61|110.11|109.61|109.99|109.49|15
1734104720000|2024-12-13 15:45:20|110.12|109.62|109.98|109.48|110.15|109.65|109.98|109.48|22
1734104730000|2024-12-13 15:45:30|109.97|109.47|109.76|109.26|109.97|109.47|109.76|109.26|21
1734104740000|2024-12-13 15:45:40|109.75|109.25|109.68|109.18|109.77|109.27|109.68|109.18|16
1734104750000|2024-12-13 15:45:50|109.66|109.16|109.58|109.08|109.66|109.16|109.58|109.08|17
1734104760000|2024-12-13 15:46:00|109.61|109.11|109.62|109.12|109.64|109.14|109.58|109.08|20
1734104770000|2024-12-13 15:46:10|109.61|109.11|109.59|109.09|109.68|109.18|109.59|109.09|21
1734104780000|2024-12-13 15:46:20|109.57|109.07|109.51|109.01|109.57|109.07|109.5|109|9
1734104790000|2024-12-13 15:46:30|109.5|109|109.38|108.88|109.5|109|109.36|108.86|8
1734104800000|2024-12-13 15:46:40|109.37|108.87|109.35|108.85|109.44|108.94|109.33|108.83|21
1734104810000|2024-12-13 15:46:50|109.34|108.84|109.1|108.6|109.34|108.84|109.03|108.53|19
1734104820000|2024-12-13 15:47:00|109.12|108.62|109.17|108.67|109.25|108.75|109.12|108.62|20
1734104830000|2024-12-13 15:47:10|109.18|108.68|109.27|108.77|109.27|108.77|109.14|108.64|16
1734104840000|2024-12-13 15:47:20|109.26|108.76|109.23|108.73|109.26|108.76|109.2|108.7|11
1734104850000|2024-12-13 15:47:30|109.24|108.74|109.35|108.85|109.35|108.85|109.23|108.73|12
1734104860000|2024-12-13 15:47:40|109.36|108.86|109.42|108.92|109.43|108.93|109.33|108.83|16
1734104870000|2024-12-13 15:47:50|109.43|108.93|109.34|108.84|109.52|109.02|109.34|108.84|15
1734104880000|2024-12-13 15:48:00|109.33|108.83|109.27|108.77|109.34|108.84|109.26|108.76|15
1734104890000|2024-12-13 15:48:10|109.26|108.76|109.27|108.77|109.34|108.84|109.26|108.76|13
1734104900000|2024-12-13 15:48:20|109.28|108.78|109.07|108.57|109.29|108.79|109.07|108.57|21
1734104910000|2024-12-13 15:48:30|109.08|108.58|109.03|108.53|109.2|108.7|109.03|108.53|17
1734104920000|2024-12-13 15:48:40|109.02|108.52|109.01|108.51|109.07|108.57|109.01|108.51|16
1734104930000|2024-12-13 15:48:50|109.02|108.52|109.03|108.53|109.04|108.54|108.99|108.49|16
1734104940000|2024-12-13 15:49:00|109.01|108.51|108.99|108.49|109.02|108.52|108.95|108.45|10
1734104950000|2024-12-13 15:49:10|108.98|108.48|109.03|108.53|109.06|108.56|108.98|108.48|15
1734104960000|2024-12-13 15:49:20|109.04|108.54|109.04|108.54|109.04|108.54|108.99|108.49|11
1734104970000|2024-12-13 15:49:30|109.03|108.53|108.95|108.45|109.04|108.54|108.93|108.43|15
1734104980000|2024-12-13 15:49:40|108.94|108.44|108.95|108.45|108.96|108.46|108.94|108.44|9
1734104990000|2024-12-13 15:49:50|108.96|108.46|109.03|108.53|109.09|108.59|108.96|108.46|15
1734105000000|2024-12-13 15:50:00|109.02|108.52|108.93|108.43|109.04|108.54|108.92|108.42|20
1734105010000|2024-12-13 15:50:10|108.92|108.42|108.81|108.31|108.92|108.42|108.81|108.31|5
1734105020000|2024-12-13 15:50:20|108.8|108.3|108.57|108.07|108.8|108.3|108.56|108.06|19
1734105030000|2024-12-13 15:50:30|108.58|108.08|108.45|107.95|108.58|108.08|108.45|107.95|20
1734105040000|2024-12-13 15:50:40|108.46|107.96|108.43|107.93|108.52|108.02|108.43|107.93|22
1734105050000|2024-12-13 15:50:50|108.44|107.94|108.46|107.96|108.49|107.99|108.39|107.89|16
1734105060000|2024-12-13 15:51:00|108.45|107.95|108.42|107.92|108.47|107.97|108.42|107.92|15
1734105070000|2024-12-13 15:51:10|108.43|107.93|108.35|107.85|108.43|107.93|108.32|107.82|20
1734105080000|2024-12-13 15:51:20|108.34|107.84|108.19|107.69|108.34|107.84|108.19|107.69|18
1734105090000|2024-12-13 15:51:30|108.21|107.71|108.41|107.91|108.41|107.91|108.21|107.71|27
1734105100000|2024-12-13 15:51:40|108.47|107.97|108.34|107.84|108.51|108.01|108.34|107.84|17
1734105110000|2024-12-13 15:51:50|108.33|107.83|108.18|107.68|108.33|107.83|108.15|107.65|14
1734105120000|2024-12-13 15:52:00|108.17|107.67|108.4|107.9|108.4|107.9|108.17|107.67|16
1734105130000|2024-12-13 15:52:10|108.38|107.88|108.36|107.86|108.38|107.88|108.26|107.76|19
1734105140000|2024-12-13 15:52:20|108.34|107.84|108.21|107.71|108.34|107.84|108.2|107.7|15
1734105150000|2024-12-13 15:52:30|108.22|107.72|108.15|107.65|108.28|107.78|108.15|107.65|18
1734105160000|2024-12-13 15:52:40|108.14|107.64|108.08|107.58|108.14|107.64|108.06|107.56|11
1734105170000|2024-12-13 15:52:50|108.07|107.57|107.83|107.33|108.07|107.57|107.83|107.33|17
1734105180000|2024-12-13 15:53:00|107.81|107.31|107.74|107.24|107.87|107.37|107.74|107.24|21
1734105190000|2024-12-13 15:53:10|107.75|107.25|107.88|107.38|107.88|107.38|107.65|107.15|21
1734105200000|2024-12-13 15:53:20|107.9|107.4|107.83|107.33|107.97|107.47|107.83|107.33|26
1734105210000|2024-12-13 15:53:30|107.82|107.32|107.77|107.27|107.82|107.32|107.7|107.2|27
1734105220000|2024-12-13 15:53:40|107.73|107.23|107.78|107.28|107.86|107.36|107.73|107.23|22
1734105230000|2024-12-13 15:53:50|107.77|107.27|108.05|107.55|108.05|107.55|107.75|107.25|22
1734105240000|2024-12-13 15:54:00|108.06|107.56|108.18|107.68|108.18|107.68|108.01|107.51|21
1734105250000|2024-12-13 15:54:10|108.17|107.67|108.12|107.62|108.17|107.67|108.05|107.55|22
1734105260000|2024-12-13 15:54:20|108.13|107.63|108.4|107.9|108.4|107.9|108.13|107.63|13
1734105270000|2024-12-13 15:54:30|108.44|107.94|108.47|107.97|108.49|107.99|108.38|107.88|19
1734105280000|2024-12-13 15:54:40|108.48|107.98|108.42|107.92|108.54|108.04|108.34|107.84|24
1734105290000|2024-12-13 15:54:50|108.43|107.93|108.28|107.78|108.44|107.94|108.26|107.76|22
1734105300000|2024-12-13 15:55:00|108.29|107.79|108.15|107.65|108.3|107.8|108.12|107.62|24
1734105310000|2024-12-13 15:55:10|108.11|107.61|108.16|107.66|108.18|107.68|108.09|107.59|21
1734105320000|2024-12-13 15:55:20|108.18|107.68|108.1|107.6|108.21|107.71|108.1|107.6|25
1734105330000|2024-12-13 15:55:30|108.09|107.59|108.02|107.52|108.12|107.62|107.96|107.46|19
1734105340000|2024-12-13 15:55:40|107.99|107.49|108.08|107.58|108.08|107.58|107.95|107.45|20
1734105350000|2024-12-13 15:55:50|108.09|107.59|108.01|107.51|108.09|107.59|107.99|107.49|16
1734105360000|2024-12-13 15:56:00|108.02|107.52|108.03|107.53|108.12|107.62|107.99|107.49|20
1734105370000|2024-12-13 15:56:10|108.04|107.54|107.94|107.44|108.05|107.55|107.86|107.36|23
1734105380000|2024-12-13 15:56:20|107.92|107.42|107.89|107.39|107.94|107.44|107.78|107.28|26
1734105390000|2024-12-13 15:56:30|107.88|107.38|107.9|107.4|108.05|107.55|107.88|107.38|24
1734105400000|2024-12-13 15:56:40|107.89|107.39|107.92|107.42|107.97|107.47|107.89|107.39|21
1734105410000|2024-12-13 15:56:50|107.91|107.41|107.8|107.3|107.91|107.41|107.8|107.3|13
1734105420000|2024-12-13 15:57:00|107.79|107.29|107.76|107.26|107.87|107.37|107.76|107.26|16
1734105430000|2024-12-13 15:57:10|107.74|107.24|107.87|107.37|107.87|107.37|107.72|107.22|11
1734105440000|2024-12-13 15:57:20|107.88|107.38|107.84|107.34|107.91|107.41|107.82|107.32|20
1734105450000|2024-12-13 15:57:30|107.85|107.35|107.84|107.34|107.85|107.35|107.77|107.27|14
1734105460000|2024-12-13 15:57:40|107.81|107.31|107.67|107.17|107.83|107.33|107.67|107.17|10
1734105470000|2024-12-13 15:57:50|107.66|107.16|107.67|107.17|107.67|107.17|107.65|107.15|8
1734105480000|2024-12-13 15:58:00|107.68|107.18|107.76|107.26|107.85|107.35|107.67|107.17|22
1734105490000|2024-12-13 15:58:10|107.77|107.27|107.56|107.06|107.77|107.27|107.56|107.06|17
1734105500000|2024-12-13 15:58:20|107.57|107.07|107.68|107.18|107.74|107.24|107.53|107.03|22
1734105510000|2024-12-13 15:58:30|107.7|107.2|107.66|107.16|107.73|107.23|107.65|107.15|13
1734105520000|2024-12-13 15:58:40|107.67|107.17|107.64|107.14|107.7|107.2|107.59|107.09|17
1734105530000|2024-12-13 15:58:50|107.65|107.15|107.75|107.25|107.86|107.36|107.64|107.14|14
1734105540000|2024-12-13 15:59:00|107.74|107.24|107.7|107.2|107.75|107.25|107.66|107.16|19
1734105550000|2024-12-13 15:59:10|107.72|107.22|107.89|107.39|107.89|107.39|107.72|107.22|19
1734105560000|2024-12-13 15:59:20|107.9|107.4|107.87|107.37|107.98|107.48|107.83|107.33|24
1734105570000|2024-12-13 15:59:30|107.88|107.38|107.87|107.37|107.9|107.4|107.86|107.36|14
1734105580000|2024-12-13 15:59:40|107.88|107.38|107.76|107.26|107.9|107.4|107.75|107.25|16
1734105590000|2024-12-13 15:59:50|107.74|107.24|107.7|107.2|107.74|107.24|107.67|107.17|16
1734105600000|2024-12-13 16:00:00|107.69|107.19|107.62|107.12|107.69|107.19|107.62|107.12|16
1734105610000|2024-12-13 16:00:10|107.61|107.11|107.83|107.33|107.85|107.35|107.6|107.1|18
1734105620000|2024-12-13 16:00:20|107.84|107.34|108.12|107.62|108.12|107.62|107.84|107.34|21
1734105630000|2024-12-13 16:00:30|108.13|107.63|108.44|107.94|108.45|107.95|108.13|107.63|21
1734105640000|2024-12-13 16:00:40|108.45|107.95|108.34|107.84|108.5|108|108.24|107.74|24
1734105650000|2024-12-13 16:00:50|108.35|107.85|108.47|107.97|108.53|108.03|108.35|107.85|12
1734105660000|2024-12-13 16:01:00|108.46|107.96|108.23|107.73|108.46|107.96|108.23|107.73|24
1734105670000|2024-12-13 16:01:10|108.21|107.71|108.29|107.79|108.29|107.79|108.18|107.68|21
1734105680000|2024-12-13 16:01:20|108.34|107.84|108.38|107.88|108.39|107.89|108.24|107.74|15
1734105690000|2024-12-13 16:01:30|108.36|107.86|108.39|107.89|108.39|107.89|108.26|107.76|17
1734105700000|2024-12-13 16:01:40|108.4|107.9|108.21|107.71|108.41|107.91|108.21|107.71|20
1734105710000|2024-12-13 16:01:50|108.19|107.69|108.13|107.63|108.19|107.69|108.12|107.62|24
1734105720000|2024-12-13 16:02:00|108.1|107.6|107.77|107.27|108.11|107.61|107.68|107.18|27
1734105730000|2024-12-13 16:02:10|107.8|107.3|107.77|107.27|107.81|107.31|107.65|107.15|26
1734105740000|2024-12-13 16:02:20|107.78|107.28|107.94|107.44|107.96|107.46|107.74|107.24|18
1734105750000|2024-12-13 16:02:30|107.93|107.43|108.16|107.66|108.16|107.66|107.9|107.4|18
1734105760000|2024-12-13 16:02:40|108.15|107.65|108.14|107.64|108.15|107.65|108.02|107.52|17
1734105770000|2024-12-13 16:02:50|108.15|107.65|108|107.5|108.18|107.68|107.98|107.48|27
1734105780000|2024-12-13 16:03:00|108.01|107.51|108.11|107.61|108.15|107.65|108|107.5|27
1734105790000|2024-12-13 16:03:10|108.12|107.62|108.06|107.56|108.12|107.62|107.93|107.43|26
1734105800000|2024-12-13 16:03:20|108.05|107.55|108.14|107.64|108.2|107.7|108.05|107.55|25
1734105810000|2024-12-13 16:03:30|108.15|107.65|108.08|107.58|108.17|107.67|108.02|107.52|27
1734105820000|2024-12-13 16:03:40|108.1|107.6|108.02|107.52|108.25|107.75|108.02|107.52|24
1734105830000|2024-12-13 16:03:50|108.03|107.53|108.17|107.67|108.17|107.67|107.98|107.48|21
1734105840000|2024-12-13 16:04:00|108.16|107.66|108.22|107.72|108.22|107.72|108.07|107.57|26
1734105850000|2024-12-13 16:04:10|108.2|107.7|108.34|107.84|108.38|107.88|108.19|107.69|20
1734105860000|2024-12-13 16:04:20|108.37|107.87|108.23|107.73|108.38|107.88|108.17|107.67|29
1734105870000|2024-12-13 16:04:30|108.26|107.76|108.29|107.79|108.34|107.84|108.25|107.75|24
1734105880000|2024-12-13 16:04:40|108.28|107.78|108.28|107.78|108.36|107.86|108.28|107.78|25
1734105890000|2024-12-13 16:04:50|108.27|107.77|108.19|107.69|108.34|107.84|108.19|107.69|18
1734105900000|2024-12-13 16:05:00|108.18|107.68|108.05|107.55|108.2|107.7|108.03|107.53|25
1734105910000|2024-12-13 16:05:10|108.01|107.51|107.59|107.09|108.01|107.51|107.59|107.09|25
1734105920000|2024-12-13 16:05:20|107.56|107.06|107.62|107.12|107.65|107.15|107.52|107.02|28
1734105930000|2024-12-13 16:05:30|107.6|107.1|107.49|106.99|107.61|107.11|107.37|106.87|25
1734105940000|2024-12-13 16:05:40|107.51|107.01|107.75|107.25|107.76|107.26|107.51|107.01|21
1734105950000|2024-12-13 16:05:50|107.73|107.23|107.54|107.04|107.73|107.23|107.54|107.04|23
1734105960000|2024-12-13 16:06:00|107.56|107.06|107.57|107.07|107.69|107.19|107.55|107.05|25
1734105970000|2024-12-13 16:06:10|107.48|106.98|107.57|107.07|107.6|107.1|107.43|106.93|22
1734105980000|2024-12-13 16:06:20|107.58|107.08|107.56|107.06|107.72|107.22|107.56|107.06|30
1734105990000|2024-12-13 16:06:30|107.55|107.05|107.73|107.23|107.73|107.23|107.51|107.01|25
1734106000000|2024-12-13 16:06:40|107.77|107.27|107.89|107.39|107.94|107.44|107.77|107.27|21
1734106010000|2024-12-13 16:06:50|107.9|107.4|108.03|107.53|108.04|107.54|107.9|107.4|21
1734106020000|2024-12-13 16:07:00|108.04|107.54|107.95|107.45|108.04|107.54|107.83|107.33|21
1734106030000|2024-12-13 16:07:10|107.99|107.49|108.07|107.57|108.09|107.59|107.99|107.49|14
1734106040000|2024-12-13 16:07:20|108.11|107.61|108.06|107.56|108.15|107.65|108|107.5|28
1734106050000|2024-12-13 16:07:30|108.09|107.59|108.13|107.63|108.13|107.63|108.03|107.53|21
1734106060000|2024-12-13 16:07:40|108.17|107.67|108.36|107.86|108.36|107.86|108.17|107.67|21
1734106070000|2024-12-13 16:07:50|108.37|107.87|108.24|107.74|108.37|107.87|108.24|107.74|13
1734106080000|2024-12-13 16:08:00|108.23|107.73|108.21|107.71|108.24|107.74|108.16|107.66|22
1734106090000|2024-12-13 16:08:10|108.22|107.72|107.98|107.48|108.24|107.74|107.98|107.48|19
1734106100000|2024-12-13 16:08:20|108|107.5|107.95|107.45|108.03|107.53|107.87|107.37|19
1734106110000|2024-12-13 16:08:30|107.98|107.48|107.98|107.48|108.05|107.55|107.92|107.42|16
1734106120000|2024-12-13 16:08:40|108|107.5|108.24|107.74|108.24|107.74|108|107.5|21
1734106130000|2024-12-13 16:08:50|108.23|107.73|108.2|107.7|108.23|107.73|108.15|107.65|14
1734106140000|2024-12-13 16:09:00|108.21|107.71|108.24|107.74|108.24|107.74|108.13|107.63|21
1734106150000|2024-12-13 16:09:10|108.31|107.81|108.58|108.08|108.58|108.08|108.31|107.81|20
1734106160000|2024-12-13 16:09:20|108.59|108.09|108.63|108.13|108.64|108.14|108.55|108.05|17
1734106170000|2024-12-13 16:09:30|108.62|108.12|108.77|108.27|108.77|108.27|108.62|108.12|11
1734106180000|2024-12-13 16:09:40|108.76|108.26|108.83|108.33|108.83|108.33|108.67|108.17|19
1734106190000|2024-12-13 16:09:50|108.82|108.32|108.75|108.25|108.83|108.33|108.75|108.25|9
1734106200000|2024-12-13 16:10:00|108.76|108.26|109.05|108.55|109.05|108.55|108.76|108.26|22
1734106210000|2024-12-13 16:10:10|109.04|108.54|109.28|108.78|109.28|108.78|109.04|108.54|20
1734106220000|2024-12-13 16:10:20|109.29|108.79|109.26|108.76|109.4|108.9|109.26|108.76|17
1734106230000|2024-12-13 16:10:30|109.25|108.75|109.11|108.61|109.25|108.75|109.07|108.57|25
1734106240000|2024-12-13 16:10:40|109.1|108.6|108.57|108.07|109.1|108.6|108.53|108.03|30
1734106250000|2024-12-13 16:10:50|108.58|108.08|108.4|107.9|108.6|108.1|108.4|107.9|24
1734106260000|2024-12-13 16:11:00|108.41|107.91|108.59|108.09|108.59|108.09|108.37|107.87|26
1734106270000|2024-12-13 16:11:10|108.6|108.1|108.51|108.01|108.6|108.1|108.46|107.96|21
1734106280000|2024-12-13 16:11:20|108.49|107.99|108.56|108.06|108.56|108.06|108.49|107.99|13
1734106290000|2024-12-13 16:11:30|108.55|108.05|108.66|108.16|108.69|108.19|108.54|108.04|19
1734106300000|2024-12-13 16:11:40|108.65|108.15|108.69|108.19|108.75|108.25|108.62|108.12|19
1734106310000|2024-12-13 16:11:50|108.7|108.2|108.71|108.21|108.71|108.21|108.68|108.18|13
1734106320000|2024-12-13 16:12:00|108.7|108.2|108.77|108.27|108.81|108.31|108.62|108.12|21
1734106330000|2024-12-13 16:12:10|108.79|108.29|108.85|108.35|108.89|108.39|108.71|108.21|20
1734106340000|2024-12-13 16:12:20|108.86|108.36|108.69|108.19|108.86|108.36|108.69|108.19|14
1734106350000|2024-12-13 16:12:30|108.67|108.17|108.66|108.16|108.67|108.17|108.57|108.07|16
1734106360000|2024-12-13 16:12:40|108.65|108.15|108.63|108.13|108.65|108.15|108.63|108.13|7
1734106370000|2024-12-13 16:12:50|108.64|108.14|108.66|108.16|108.7|108.2|108.63|108.13|8
1734106380000|2024-12-13 16:13:00|108.65|108.15|108.54|108.04|108.65|108.15|108.49|107.99|13
1734106390000|2024-12-13 16:13:10|108.55|108.05|108.53|108.03|108.63|108.13|108.53|108.03|18
1734106400000|2024-12-13 16:13:20|108.52|108.02|108.44|107.94|108.53|108.03|108.44|107.94|14
1734106410000|2024-12-13 16:13:30|108.43|107.93|108.45|107.95|108.46|107.96|108.38|107.88|11
1734106420000|2024-12-13 16:13:40|108.46|107.96|108.45|107.95|108.5|108|108.44|107.94|12
1734106430000|2024-12-13 16:13:50|108.46|107.96|108.38|107.88|108.51|108.01|108.38|107.88|16
1734106440000|2024-12-13 16:14:00|108.37|107.87|108.13|107.63|108.42|107.92|108.13|107.63|18
1734106450000|2024-12-13 16:14:10|108.12|107.62|108.03|107.53|108.16|107.66|108.02|107.52|24
1734106460000|2024-12-13 16:14:20|108.06|107.56|108.07|107.57|108.23|107.73|108.06|107.56|21
1734106470000|2024-12-13 16:14:30|108.13|107.63|108.33|107.83|108.33|107.83|108.13|107.63|21
1734106480000|2024-12-13 16:14:40|108.34|107.84|108.28|107.78|108.4|107.9|108.27|107.77|21
1734106490000|2024-12-13 16:14:50|108.26|107.76|108.29|107.79|108.31|107.81|108.24|107.74|12
1734106500000|2024-12-13 16:15:00|108.27|107.77|108.44|107.94|108.45|107.95|108.26|107.76|21
1734106510000|2024-12-13 16:15:10|108.45|107.95|108.55|108.05|108.67|108.17|108.45|107.95|22
1734106520000|2024-12-13 16:15:20|108.54|108.04|108.67|108.17|108.67|108.17|108.5|108|17
1734106530000|2024-12-13 16:15:30|108.68|108.18|108.66|108.16|108.76|108.26|108.62|108.12|25
1734106540000|2024-12-13 16:15:40|108.69|108.19|108.61|108.11|108.69|108.19|108.53|108.03|17
1734106550000|2024-12-13 16:15:50|108.62|108.12|108.6|108.1|108.62|108.12|108.51|108.01|18
1734106560000|2024-12-13 16:16:00|108.61|108.11|108.61|108.11|108.72|108.22|108.58|108.08|20
1734106570000|2024-12-13 16:16:10|108.64|108.14|108.73|108.23|108.8|108.3|108.64|108.14|20
1734106580000|2024-12-13 16:16:20|108.74|108.24|108.73|108.23|108.75|108.25|108.65|108.15|19
1734106590000|2024-12-13 16:16:30|108.74|108.24|108.79|108.29|108.83|108.33|108.69|108.19|18
1734106600000|2024-12-13 16:16:40|108.8|108.3|108.76|108.26|108.83|108.33|108.73|108.23|19
1734106610000|2024-12-13 16:16:50|108.82|108.32|108.9|108.4|108.9|108.4|108.81|108.31|19
1734106620000|2024-12-13 16:17:00|108.91|108.41|108.92|108.42|108.93|108.43|108.88|108.38|14
1734106630000|2024-12-13 16:17:10|108.93|108.43|108.93|108.43|108.95|108.45|108.91|108.41|18
1734106640000|2024-12-13 16:17:20|108.94|108.44|108.98|108.48|109.06|108.56|108.94|108.44|16
1734106650000|2024-12-13 16:17:30|108.99|108.49|108.71|108.21|108.99|108.49|108.68|108.18|25
1734106660000|2024-12-13 16:17:40|108.72|108.22|108.76|108.26|108.8|108.3|108.69|108.19|26
1734106670000|2024-12-13 16:17:50|108.77|108.27|108.81|108.31|108.83|108.33|108.72|108.22|21
1734106680000|2024-12-13 16:18:00|108.8|108.3|108.89|108.39|108.92|108.42|108.8|108.3|10
1734106690000|2024-12-13 16:18:10|108.88|108.38|108.92|108.42|108.92|108.42|108.88|108.38|13
1734106700000|2024-12-13 16:18:20|108.91|108.41|108.82|108.32|108.92|108.42|108.81|108.31|18
1734106710000|2024-12-13 16:18:30|108.85|108.35|108.93|108.43|108.98|108.48|108.85|108.35|22
1734106720000|2024-12-13 16:18:40|108.92|108.42|108.72|108.22|108.92|108.42|108.72|108.22|20
1734106730000|2024-12-13 16:18:50|108.71|108.21|108.66|108.16|108.71|108.21|108.64|108.14|12
1734106740000|2024-12-13 16:19:00|108.65|108.15|108.61|108.11|108.74|108.24|108.61|108.11|20
1734106750000|2024-12-13 16:19:10|108.6|108.1|108.62|108.12|108.65|108.15|108.6|108.1|13
1734106760000|2024-12-13 16:19:20|108.61|108.11|108.53|108.03|108.62|108.12|108.52|108.02|17
1734106770000|2024-12-13 16:19:30|108.54|108.04|108.55|108.05|108.59|108.09|108.54|108.04|11
1734106780000|2024-12-13 16:19:40|108.54|108.04|108.3|107.8|108.58|108.08|108.3|107.8|18
1734106790000|2024-12-13 16:19:50|108.28|107.78|108.3|107.8|108.33|107.83|108.27|107.77|21
1734106800000|2024-12-13 16:20:00|108.28|107.78|108.19|107.69|108.28|107.78|108.15|107.65|11
1734106810000|2024-12-13 16:20:10|108.22|107.72|108.06|107.56|108.23|107.73|108.06|107.56|9
1734106820000|2024-12-13 16:20:20|108.05|107.55|108.16|107.66|108.17|107.67|108.05|107.55|13
1734106830000|2024-12-13 16:20:30|108.17|107.67|107.98|107.48|108.21|107.71|107.98|107.48|16
1734106840000|2024-12-13 16:20:40|107.97|107.47|107.96|107.46|107.97|107.47|107.86|107.36|12
1734106850000|2024-12-13 16:20:50|107.97|107.47|108.12|107.62|108.14|107.64|107.97|107.47|19
1734106860000|2024-12-13 16:21:00|108.13|107.63|108.08|107.58|108.14|107.64|108.07|107.57|17
1734106870000|2024-12-13 16:21:10|108.06|107.56|107.91|107.41|108.06|107.56|107.91|107.41|20
1734106880000|2024-12-13 16:21:20|107.9|107.4|107.93|107.43|107.93|107.43|107.8|107.3|21
1734106890000|2024-12-13 16:21:30|107.92|107.42|107.91|107.41|107.92|107.42|107.83|107.33|17
1734106900000|2024-12-13 16:21:40|107.9|107.4|107.95|107.45|108|107.5|107.9|107.4|19
1734106910000|2024-12-13 16:21:50|107.97|107.47|107.89|107.39|107.98|107.48|107.83|107.33|18
1734106920000|2024-12-13 16:22:00|107.9|107.4|107.97|107.47|108.01|107.51|107.9|107.4|28
1734106930000|2024-12-13 16:22:10|107.98|107.48|107.86|107.36|107.98|107.48|107.85|107.35|20
1734106940000|2024-12-13 16:22:20|107.87|107.37|107.92|107.42|107.99|107.49|107.87|107.37|20
1734106950000|2024-12-13 16:22:30|107.93|107.43|108.01|107.51|108.03|107.53|107.92|107.42|18
1734106960000|2024-12-13 16:22:40|108|107.5|107.93|107.43|108.03|107.53|107.91|107.41|20
1734106970000|2024-12-13 16:22:50|107.94|107.44|108.17|107.67|108.18|107.68|107.94|107.44|14
1734106980000|2024-12-13 16:23:00|108.16|107.66|108.22|107.72|108.23|107.73|108.13|107.63|17
1734106990000|2024-12-13 16:23:10|108.23|107.73|108.29|107.79|108.29|107.79|108.21|107.71|19
1734107000000|2024-12-13 16:23:20|108.3|107.8|108.22|107.72|108.3|107.8|108.19|107.69|22
1734107010000|2024-12-13 16:23:30|108.21|107.71|108.22|107.72|108.22|107.72|108.18|107.68|13
1734107020000|2024-12-13 16:23:40|108.23|107.73|108.43|107.93|108.43|107.93|108.23|107.73|11
1734107030000|2024-12-13 16:23:50|108.45|107.95|108.46|107.96|108.47|107.97|108.44|107.94|14
1734107040000|2024-12-13 16:24:00|108.47|107.97|108.32|107.82|108.5|108|108.3|107.8|23
1734107050000|2024-12-13 16:24:10|108.35|107.85|108.37|107.87|108.41|107.91|108.32|107.82|19
1734107060000|2024-12-13 16:24:20|108.35|107.85|108.46|107.96|108.46|107.96|108.33|107.83|13
1734107070000|2024-12-13 16:24:30|108.45|107.95|108.37|107.87|108.46|107.96|108.37|107.87|15
1734107080000|2024-12-13 16:24:40|108.36|107.86|108.52|108.02|108.52|108.02|108.35|107.85|19
1734107090000|2024-12-13 16:24:50|108.53|108.03|108.61|108.11|108.64|108.14|108.53|108.03|10
1734107100000|2024-12-13 16:25:00|108.6|108.1|108.71|108.21|108.71|108.21|108.54|108.04|15
1734107110000|2024-12-13 16:25:10|108.69|108.19|108.67|108.17|108.72|108.22|108.64|108.14|20
1734107120000|2024-12-13 16:25:20|108.66|108.16|108.71|108.21|108.72|108.22|108.65|108.15|20
1734107130000|2024-12-13 16:25:30|108.69|108.19|108.66|108.16|108.69|108.19|108.63|108.13|16
1734107140000|2024-12-13 16:25:40|108.67|108.17|108.73|108.23|108.73|108.23|108.67|108.17|13
1734107150000|2024-12-13 16:25:50|108.74|108.24|108.55|108.05|108.75|108.25|108.54|108.04|20
1734107160000|2024-12-13 16:26:00|108.57|108.07|108.45|107.95|108.58|108.08|108.45|107.95|23
1734107170000|2024-12-13 16:26:10|108.42|107.92|108.44|107.94|108.49|107.99|108.37|107.87|27
1734107180000|2024-12-13 16:26:20|108.43|107.93|108.3|107.8|108.47|107.97|108.3|107.8|23
1734107190000|2024-12-13 16:26:30|108.29|107.79|108.37|107.87|108.42|107.92|108.28|107.78|25
1734107200000|2024-12-13 16:26:40|108.38|107.88|108.33|107.83|108.38|107.88|108.32|107.82|15
1734107210000|2024-12-13 16:26:50|108.31|107.81|108.22|107.72|108.32|107.82|108.22|107.72|18
1734107220000|2024-12-13 16:27:00|108.23|107.73|108.32|107.82|108.39|107.89|108.23|107.73|20
1734107230000|2024-12-13 16:27:10|108.33|107.83|108.46|107.96|108.46|107.96|108.32|107.82|14
1734107240000|2024-12-13 16:27:20|108.45|107.95|108.4|107.9|108.46|107.96|108.39|107.89|17
1734107250000|2024-12-13 16:27:30|108.38|107.88|108.4|107.9|108.4|107.9|108.35|107.85|21
1734107260000|2024-12-13 16:27:40|108.39|107.89|108.23|107.73|108.4|107.9|108.21|107.71|16
1734107270000|2024-12-13 16:27:50|108.2|107.7|108.48|107.98|108.48|107.98|108.2|107.7|21
1734107280000|2024-12-13 16:28:00|108.47|107.97|108.5|108|108.5|108|108.43|107.93|22
1734107290000|2024-12-13 16:28:10|108.47|107.97|108.36|107.86|108.47|107.97|108.35|107.85|24
1734107300000|2024-12-13 16:28:20|108.41|107.91|108.51|108.01|108.51|108.01|108.41|107.91|17
1734107310000|2024-12-13 16:28:30|108.5|108|108.54|108.04|108.59|108.09|108.5|108|22
1734107320000|2024-12-13 16:28:40|108.53|108.03|108.71|108.21|108.71|108.21|108.53|108.03|15
1734107330000|2024-12-13 16:28:50|108.7|108.2|108.59|108.09|108.73|108.23|108.58|108.08|16
1734107340000|2024-12-13 16:29:00|108.58|108.08|108.58|108.08|108.66|108.16|108.55|108.05|25
1734107350000|2024-12-13 16:29:10|108.59|108.09|108.51|108.01|108.59|108.09|108.49|107.99|22
1734107360000|2024-12-13 16:29:20|108.52|108.02|108.53|108.03|108.53|108.03|108.48|107.98|16
1734107370000|2024-12-13 16:29:30|108.52|108.02|108.48|107.98|108.52|108.02|108.45|107.95|14
1734107380000|2024-12-13 16:29:40|108.47|107.97|108.45|107.95|108.48|107.98|108.44|107.94|11
1734107390000|2024-12-13 16:29:50|108.48|107.98|108.32|107.82|108.48|107.98|108.32|107.82|15
1734107400000|2024-12-13 16:30:00|108.28|107.78|108.44|107.94|108.45|107.95|108.27|107.77|17
1734107410000|2024-12-13 16:30:10|108.46|107.96|108.46|107.96|108.55|108.05|108.46|107.96|13
1734107420000|2024-12-13 16:30:20|108.49|107.99|108.64|108.14|108.64|108.14|108.48|107.98|14
1734107430000|2024-12-13 16:30:30|108.65|108.15|108.56|108.06|108.66|108.16|108.55|108.05|19
1734107440000|2024-12-13 16:30:40|108.55|108.05|108.66|108.16|108.7|108.2|108.55|108.05|21
1734107450000|2024-12-13 16:30:50|108.68|108.18|108.63|108.13|108.74|108.24|108.63|108.13|16
1734107460000|2024-12-13 16:31:00|108.64|108.14|108.64|108.14|108.73|108.23|108.64|108.14|15
1734107470000|2024-12-13 16:31:10|108.58|108.08|108.59|108.09|108.69|108.19|108.58|108.08|22
1734107480000|2024-12-13 16:31:20|108.6|108.1|108.63|108.13|108.64|108.14|108.59|108.09|22
1734107490000|2024-12-13 16:31:30|108.66|108.16|108.77|108.27|108.78|108.28|108.66|108.16|13
1734107500000|2024-12-13 16:31:40|108.79|108.29|108.61|108.11|108.79|108.29|108.6|108.1|23
1734107510000|2024-12-13 16:31:50|108.62|108.12|108.72|108.22|108.72|108.22|108.61|108.11|18
1734107520000|2024-12-13 16:32:00|108.71|108.21|108.73|108.23|108.73|108.23|108.65|108.15|16
1734107530000|2024-12-13 16:32:10|108.74|108.24|108.79|108.29|108.79|108.29|108.72|108.22|11
1734107540000|2024-12-13 16:32:20|108.81|108.31|108.75|108.25|108.82|108.32|108.69|108.19|12
1734107550000|2024-12-13 16:32:30|108.79|108.29|108.77|108.27|108.8|108.3|108.72|108.22|18
1734107560000|2024-12-13 16:32:40|108.78|108.28|108.83|108.33|108.83|108.33|108.78|108.28|14
1734107570000|2024-12-13 16:32:50|108.84|108.34|108.94|108.44|108.94|108.44|108.84|108.34|5
1734107580000|2024-12-13 16:33:00|108.95|108.45|109.08|108.58|109.11|108.61|108.95|108.45|16
1734107590000|2024-12-13 16:33:10|109.07|108.57|109.27|108.77|109.27|108.77|109.07|108.57|10
1734107600000|2024-12-13 16:33:20|109.26|108.76|109.28|108.78|109.32|108.82|109.26|108.76|12
1734107610000|2024-12-13 16:33:30|109.25|108.75|109.26|108.76|109.27|108.77|109.19|108.69|19
1734107620000|2024-12-13 16:33:40|109.25|108.75|109.27|108.77|109.27|108.77|109.22|108.72|11
1734107630000|2024-12-13 16:33:50|109.28|108.78|109.75|109.25|109.75|109.25|109.28|108.78|19
1734107640000|2024-12-13 16:34:00|109.76|109.26|109.85|109.35|109.97|109.47|109.74|109.24|22
1734107650000|2024-12-13 16:34:10|109.84|109.34|109.96|109.46|110.06|109.56|109.84|109.34|23
1734107660000|2024-12-13 16:34:20|109.95|109.45|109.63|109.13|109.95|109.45|109.63|109.13|22
1734107670000|2024-12-13 16:34:30|109.65|109.15|109.64|109.14|109.7|109.2|109.63|109.13|21
1734107680000|2024-12-13 16:34:40|109.65|109.15|109.55|109.05|109.65|109.15|109.55|109.05|21
1734107690000|2024-12-13 16:34:50|109.54|109.04|109.64|109.14|109.65|109.15|109.54|109.04|18
1734107700000|2024-12-13 16:35:00|109.63|109.13|109.53|109.03|109.63|109.13|109.49|108.99|22
1734107710000|2024-12-13 16:35:10|109.52|109.02|109.18|108.68|109.52|109.02|109.13|108.63|30
1734107720000|2024-12-13 16:35:20|109.2|108.7|109.23|108.73|109.34|108.84|109.16|108.66|25
1734107730000|2024-12-13 16:35:30|109.24|108.74|109.13|108.63|109.24|108.74|109.12|108.62|22
1734107740000|2024-12-13 16:35:40|109.11|108.61|109.14|108.64|109.17|108.67|109.1|108.6|18
1734107750000|2024-12-13 16:35:50|109.15|108.65|109.22|108.72|109.24|108.74|109.15|108.65|14
1734107760000|2024-12-13 16:36:00|109.23|108.73|109.29|108.79|109.31|108.81|109.16|108.66|13
1734107770000|2024-12-13 16:36:10|109.28|108.78|109.29|108.79|109.3|108.8|109.23|108.73|13
1734107780000|2024-12-13 16:36:20|109.32|108.82|109.32|108.82|109.36|108.86|109.3|108.8|14
1734107790000|2024-12-13 16:36:30|109.27|108.77|109.06|108.56|109.27|108.77|109.05|108.55|11
1734107800000|2024-12-13 16:36:40|109.05|108.55|109.07|108.57|109.07|108.57|108.94|108.44|21
1734107810000|2024-12-13 16:36:50|109.08|108.58|109.07|108.57|109.08|108.58|109.03|108.53|19
1734107820000|2024-12-13 16:37:00|109.06|108.56|109.01|108.51|109.1|108.6|109|108.5|23
1734107830000|2024-12-13 16:37:10|109.02|108.52|108.88|108.38|109.02|108.52|108.88|108.38|19
1734107840000|2024-12-13 16:37:20|108.89|108.39|109.01|108.51|109.02|108.52|108.89|108.39|21
1734107850000|2024-12-13 16:37:30|109|108.5|108.98|108.48|109.01|108.51|108.95|108.45|18
1734107860000|2024-12-13 16:37:40|109|108.5|108.93|108.43|109.01|108.51|108.93|108.43|19
1734107870000|2024-12-13 16:37:50|108.96|108.46|108.99|108.49|109.01|108.51|108.96|108.46|11
1734107880000|2024-12-13 16:38:00|108.98|108.48|109.04|108.54|109.05|108.55|108.97|108.47|18
1734107890000|2024-12-13 16:38:10|109.03|108.53|109|108.5|109.03|108.53|108.91|108.41|14
1734107900000|2024-12-13 16:38:20|109.01|108.51|109.01|108.51|109.05|108.55|109.01|108.51|10
1734107910000|2024-12-13 16:38:30|109.02|108.52|109.05|108.55|109.05|108.55|109|108.5|14
1734107920000|2024-12-13 16:38:40|109.07|108.57|109.13|108.63|109.13|108.63|109.04|108.54|16
1734107930000|2024-12-13 16:38:50|109.21|108.71|109.24|108.74|109.26|108.76|109.19|108.69|13
1734107940000|2024-12-13 16:39:00|109.25|108.75|109.22|108.72|109.29|108.79|109.22|108.72|19
1734107950000|2024-12-13 16:39:10|109.21|108.71|109.24|108.74|109.24|108.74|109.14|108.64|14
1734107960000|2024-12-13 16:39:20|109.26|108.76|109.14|108.64|109.26|108.76|109.14|108.64|10
1734107970000|2024-12-13 16:39:30|109.13|108.63|109.1|108.6|109.14|108.64|109.1|108.6|11
1734107980000|2024-12-13 16:39:40|109.09|108.59|109.01|108.51|109.09|108.59|108.98|108.48|18
1734107990000|2024-12-13 16:39:50|108.99|108.49|108.91|108.41|108.99|108.49|108.91|108.41|4
1734108000000|2024-12-13 16:40:00|108.89|108.39|108.82|108.32|108.91|108.41|108.81|108.31|12
1734108010000|2024-12-13 16:40:10|108.81|108.31|108.73|108.23|108.91|108.41|108.73|108.23|15
1734108020000|2024-12-13 16:40:20|108.74|108.24|108.85|108.35|108.9|108.4|108.74|108.24|18
1734108030000|2024-12-13 16:40:30|108.84|108.34|108.91|108.41|108.91|108.41|108.84|108.34|22
1734108040000|2024-12-13 16:40:40|108.89|108.39|108.9|108.4|108.94|108.44|108.85|108.35|23
1734108050000|2024-12-13 16:40:50|108.88|108.38|108.79|108.29|108.89|108.39|108.76|108.26|15
1734108060000|2024-12-13 16:41:00|108.8|108.3|108.72|108.22|108.8|108.3|108.72|108.22|15
1734108070000|2024-12-13 16:41:10|108.74|108.24|108.84|108.34|108.84|108.34|108.74|108.24|13
1734108080000|2024-12-13 16:41:20|108.83|108.33|108.86|108.36|108.89|108.39|108.83|108.33|21
1734108090000|2024-12-13 16:41:30|108.87|108.37|108.99|108.49|109.02|108.52|108.87|108.37|22
1734108100000|2024-12-13 16:41:40|109|108.5|109.02|108.52|109.05|108.55|108.99|108.49|13
1734108110000|2024-12-13 16:41:50|109.01|108.51|108.97|108.47|109.01|108.51|108.94|108.44|14
1734108120000|2024-12-13 16:42:00|108.96|108.46|108.91|108.41|108.98|108.48|108.88|108.38|17
1734108130000|2024-12-13 16:42:10|108.92|108.42|109.12|108.62|109.12|108.62|108.92|108.42|11
1734108140000|2024-12-13 16:42:20|109.11|108.61|109.15|108.65|109.15|108.65|109.08|108.58|12
1734108150000|2024-12-13 16:42:30|109.16|108.66|109.21|108.71|109.21|108.71|109.15|108.65|14
1734108160000|2024-12-13 16:42:40|109.22|108.72|109.33|108.83|109.33|108.83|109.21|108.71|10
1734108170000|2024-12-13 16:42:50|109.34|108.84|109.42|108.92|109.42|108.92|109.33|108.83|10
1734108180000|2024-12-13 16:43:00|109.41|108.91|109.48|108.98|109.48|108.98|109.41|108.91|11
1734108190000|2024-12-13 16:43:10|109.47|108.97|109.44|108.94|109.47|108.97|109.43|108.93|9
1734108200000|2024-12-13 16:43:20|109.45|108.95|109.57|109.07|109.57|109.07|109.44|108.94|12
1734108210000|2024-12-13 16:43:30|109.55|109.05|109.62|109.12|109.63|109.13|109.54|109.04|10
1734108220000|2024-12-13 16:43:40|109.63|109.13|109.65|109.15|109.66|109.16|109.61|109.11|8
1734108230000|2024-12-13 16:43:50|109.66|109.16|109.66|109.16|109.73|109.23|109.64|109.14|15
1734108240000|2024-12-13 16:44:00|109.67|109.17|109.74|109.24|109.76|109.26|109.67|109.17|10
1734108250000|2024-12-13 16:44:10|109.73|109.23|109.72|109.22|109.74|109.24|109.71|109.21|8
1734108260000|2024-12-13 16:44:20|109.71|109.21|109.72|109.22|109.73|109.23|109.67|109.17|11
1734108270000|2024-12-13 16:44:30|109.73|109.23|109.65|109.15|109.73|109.23|109.65|109.15|10
1734108280000|2024-12-13 16:44:40|109.64|109.14|109.69|109.19|109.69|109.19|109.64|109.14|8
1734108290000|2024-12-13 16:44:50|109.7|109.2|109.64|109.14|109.71|109.21|109.63|109.13|13
1734108300000|2024-12-13 16:45:00|109.63|109.13|109.66|109.16|109.71|109.21|109.56|109.06|21
1734108310000|2024-12-13 16:45:10|109.65|109.15|109.66|109.16|109.71|109.21|109.65|109.15|13
1734108320000|2024-12-13 16:45:20|109.65|109.15|109.56|109.06|109.65|109.15|109.53|109.03|11
1734108330000|2024-12-13 16:45:30|109.57|109.07|109.63|109.13|109.71|109.21|109.57|109.07|12
1734108340000|2024-12-13 16:45:40|109.62|109.12|109.6|109.1|109.62|109.12|109.58|109.08|14
1734108350000|2024-12-13 16:45:50|109.61|109.11|109.64|109.14|109.68|109.18|109.61|109.11|18
1734108360000|2024-12-13 16:46:00|109.65|109.15|109.59|109.09|109.68|109.18|109.59|109.09|11
1734108370000|2024-12-13 16:46:10|109.68|109.18|109.58|109.08|109.72|109.22|109.56|109.06|15
1734108380000|2024-12-13 16:46:20|109.6|109.1|109.63|109.13|109.68|109.18|109.59|109.09|12
1734108390000|2024-12-13 16:46:30|109.64|109.14|109.69|109.19|109.76|109.26|109.64|109.14|13
1734108400000|2024-12-13 16:46:40|109.68|109.18|109.6|109.1|109.68|109.18|109.57|109.07|14
1734108410000|2024-12-13 16:46:50|109.62|109.12|109.71|109.21|109.73|109.23|109.62|109.12|10
1734108420000|2024-12-13 16:47:00|109.7|109.2|109.75|109.25|109.82|109.32|109.68|109.18|16
1734108430000|2024-12-13 16:47:10|109.74|109.24|109.78|109.28|109.79|109.29|109.72|109.22|11
1734108440000|2024-12-13 16:47:20|109.8|109.3|109.91|109.41|109.91|109.41|109.8|109.3|9
1734108450000|2024-12-13 16:47:30|109.9|109.4|109.76|109.26|109.9|109.4|109.72|109.22|11
1734108460000|2024-12-13 16:47:40|109.77|109.27|109.85|109.35|109.87|109.37|109.77|109.27|15
1734108470000|2024-12-13 16:47:50|109.86|109.36|109.93|109.43|109.93|109.43|109.86|109.36|5
1734108480000|2024-12-13 16:48:00|109.92|109.42|109.99|109.49|110.02|109.52|109.92|109.42|9
1734108490000|2024-12-13 16:48:10|109.96|109.46|109.92|109.42|109.96|109.46|109.88|109.38|15
1734108500000|2024-12-13 16:48:20|109.93|109.43|109.84|109.34|109.97|109.47|109.84|109.34|16
1734108510000|2024-12-13 16:48:30|109.83|109.33|109.92|109.42|109.92|109.42|109.83|109.33|5
1734108520000|2024-12-13 16:48:40|109.91|109.41|109.85|109.35|109.91|109.41|109.8|109.3|15
1734108530000|2024-12-13 16:48:50|109.84|109.34|109.87|109.37|109.92|109.42|109.84|109.34|16
1734108540000|2024-12-13 16:49:00|109.86|109.36|109.92|109.42|109.93|109.43|109.86|109.36|11
1734108550000|2024-12-13 16:49:10|109.91|109.41|109.74|109.24|109.91|109.41|109.74|109.24|19
1734108560000|2024-12-13 16:49:20|109.76|109.26|109.73|109.23|109.78|109.28|109.72|109.22|9
1734108570000|2024-12-13 16:49:30|109.8|109.3|109.81|109.31|109.81|109.31|109.79|109.29|8
1734108580000|2024-12-13 16:49:40|109.79|109.29|109.66|109.16|109.79|109.29|109.66|109.16|12
1734108590000|2024-12-13 16:49:50|109.67|109.17|109.7|109.2|109.7|109.2|109.61|109.11|19
1734108600000|2024-12-13 16:50:00|109.68|109.18|109.67|109.17|109.72|109.22|109.65|109.15|14
1734108610000|2024-12-13 16:50:10|109.68|109.18|109.66|109.16|109.74|109.24|109.65|109.15|18
1734108620000|2024-12-13 16:50:20|109.65|109.15|109.67|109.17|109.7|109.2|109.62|109.12|18
1734108630000|2024-12-13 16:50:30|109.66|109.16|109.66|109.16|109.67|109.17|109.61|109.11|15
1734108640000|2024-12-13 16:50:40|109.7|109.2|109.78|109.28|109.8|109.3|109.69|109.19|16
1734108650000|2024-12-13 16:50:50|109.79|109.29|109.78|109.28|109.87|109.37|109.78|109.28|17
1734108660000|2024-12-13 16:51:00|109.76|109.26|109.9|109.4|109.9|109.4|109.76|109.26|13
1734108670000|2024-12-13 16:51:10|109.89|109.39|109.93|109.43|109.95|109.45|109.88|109.38|14
1734108680000|2024-12-13 16:51:20|109.94|109.44|109.95|109.45|109.97|109.47|109.9|109.4|13
1734108690000|2024-12-13 16:51:30|109.94|109.44|109.96|109.46|109.98|109.48|109.9|109.4|18
1734108700000|2024-12-13 16:51:40|109.91|109.41|109.75|109.25|109.93|109.43|109.75|109.25|15
1734108710000|2024-12-13 16:51:50|109.76|109.26|109.86|109.36|109.89|109.39|109.76|109.26|15
1734108720000|2024-12-13 16:52:00|109.85|109.35|109.92|109.42|109.93|109.43|109.85|109.35|20
1734108730000|2024-12-13 16:52:10|109.93|109.43|109.94|109.44|110|109.5|109.93|109.43|19
1734108740000|2024-12-13 16:52:20|109.95|109.45|109.85|109.35|109.97|109.47|109.83|109.33|16
1734108750000|2024-12-13 16:52:30|109.86|109.36|109.85|109.35|109.89|109.39|109.8|109.3|17
1734108760000|2024-12-13 16:52:40|109.84|109.34|109.66|109.16|109.84|109.34|109.66|109.16|14
1734108770000|2024-12-13 16:52:50|109.67|109.17|109.61|109.11|109.69|109.19|109.6|109.1|16
1734108780000|2024-12-13 16:53:00|109.6|109.1|109.56|109.06|109.6|109.1|109.56|109.06|14
1734108790000|2024-12-13 16:53:10|109.51|109.01|109.61|109.11|109.61|109.11|109.5|109|23
1734108800000|2024-12-13 16:53:20|109.6|109.1|109.57|109.07|109.65|109.15|109.57|109.07|11
1734108810000|2024-12-13 16:53:30|109.58|109.08|109.71|109.21|109.71|109.21|109.56|109.06|12
1734108820000|2024-12-13 16:53:40|109.7|109.2|109.78|109.28|109.8|109.3|109.69|109.19|20
1734108830000|2024-12-13 16:53:50|109.77|109.27|109.68|109.18|109.77|109.27|109.67|109.17|12
1734108840000|2024-12-13 16:54:00|109.66|109.16|109.56|109.06|109.66|109.16|109.56|109.06|14
1734108850000|2024-12-13 16:54:10|109.53|109.03|109.05|108.55|109.53|109.03|109.04|108.54|21
1734108860000|2024-12-13 16:54:20|109.03|108.53|108.76|108.26|109.03|108.53|108.68|108.18|22
1734108870000|2024-12-13 16:54:30|108.75|108.25|108.96|108.46|108.96|108.46|108.7|108.2|19
1734108880000|2024-12-13 16:54:40|108.99|108.49|109.22|108.72|109.22|108.72|108.99|108.49|18
1734108890000|2024-12-13 16:54:50|109.26|108.76|109.14|108.64|109.26|108.76|109.13|108.63|15
1734108900000|2024-12-13 16:55:00|109.16|108.66|109.12|108.62|109.18|108.68|109.03|108.53|20
1734108910000|2024-12-13 16:55:10|109.11|108.61|109.12|108.62|109.17|108.67|109.11|108.61|19
1734108920000|2024-12-13 16:55:20|109.1|108.6|109.07|108.57|109.11|108.61|109.04|108.54|10
1734108930000|2024-12-13 16:55:30|109.1|108.6|109.13|108.63|109.17|108.67|109.08|108.58|12
1734108940000|2024-12-13 16:55:40|109.12|108.62|109|108.5|109.12|108.62|109|108.5|10
1734108950000|2024-12-13 16:55:50|109.01|108.51|108.93|108.43|109.02|108.52|108.89|108.39|12
1734108960000|2024-12-13 16:56:00|108.95|108.45|108.83|108.33|108.95|108.45|108.81|108.31|17
1734108970000|2024-12-13 16:56:10|108.87|108.37|108.76|108.26|108.9|108.4|108.76|108.26|10
1734108980000|2024-12-13 16:56:20|108.77|108.27|108.79|108.29|108.8|108.3|108.7|108.2|15
1734108990000|2024-12-13 16:56:30|108.82|108.32|108.81|108.31|108.88|108.38|108.81|108.31|17
1734109000000|2024-12-13 16:56:40|108.83|108.33|108.74|108.24|108.83|108.33|108.74|108.24|17
1734109010000|2024-12-13 16:56:50|108.73|108.23|108.79|108.29|108.8|108.3|108.73|108.23|15
1734109020000|2024-12-13 16:57:00|108.81|108.31|108.89|108.39|108.9|108.4|108.8|108.3|14
1734109030000|2024-12-13 16:57:10|108.9|108.4|108.97|108.47|108.97|108.47|108.9|108.4|9
1734109040000|2024-12-13 16:57:20|108.94|108.44|108.85|108.35|108.94|108.44|108.83|108.33|11
1734109050000|2024-12-13 16:57:30|108.84|108.34|108.8|108.3|108.85|108.35|108.78|108.28|8
1734109060000|2024-12-13 16:57:40|108.82|108.32|108.86|108.36|108.86|108.36|108.81|108.31|8
1734109070000|2024-12-13 16:57:50|108.84|108.34|108.86|108.36|108.86|108.36|108.83|108.33|7
1734109080000|2024-12-13 16:58:00|108.85|108.35|108.87|108.37|108.9|108.4|108.85|108.35|10
1734109090000|2024-12-13 16:58:10|108.88|108.38|108.89|108.39|108.89|108.39|108.87|108.37|10
1734109100000|2024-12-13 16:58:20|108.88|108.38|108.9|108.4|108.9|108.4|108.87|108.37|8
1734109110000|2024-12-13 16:58:30|108.89|108.39|108.93|108.43|108.94|108.44|108.89|108.39|8
1734109120000|2024-12-13 16:58:40|108.92|108.42|108.95|108.45|108.97|108.47|108.91|108.41|16
1734109130000|2024-12-13 16:58:50|108.96|108.46|108.89|108.39|108.96|108.46|108.89|108.39|9
1734109140000|2024-12-13 16:59:00|108.9|108.4|108.95|108.45|108.95|108.45|108.89|108.39|11
1734109150000|2024-12-13 16:59:10|109.03|108.53|109.08|108.58|109.08|108.58|109.03|108.53|8
1734109160000|2024-12-13 16:59:20|109.07|108.57|109.13|108.63|109.13|108.63|109.07|108.57|9
1734109170000|2024-12-13 16:59:30|109.14|108.64|109.14|108.64|109.22|108.72|109.14|108.64|7
1734109180000|2024-12-13 16:59:40|109.12|108.62|109.1|108.6|109.12|108.62|109.08|108.58|9
1734109190000|2024-12-13 16:59:50|109.09|108.59|109|108.5|109.11|108.61|109|108.5|8
1734109200000|2024-12-13 17:00:00|109.06|108.56|108.91|108.41|109.06|108.56|108.8|108.3|22
1734109210000|2024-12-13 17:00:10|108.9|108.4|109.1|108.6|109.1|108.6|108.9|108.4|24
1734109220000|2024-12-13 17:00:20|109.11|108.61|109.07|108.57|109.13|108.63|109.01|108.51|18
1734109230000|2024-12-13 17:00:30|109.08|108.58|109.07|108.57|109.15|108.65|109.06|108.56|19
1734109240000|2024-12-13 17:00:40|109.08|108.58|109.01|108.51|109.08|108.58|108.98|108.48|13
1734109250000|2024-12-13 17:00:50|109.02|108.52|108.99|108.49|109.02|108.52|108.97|108.47|12
1734109260000|2024-12-13 17:01:00|109|108.5|109.27|108.77|109.27|108.77|109|108.5|17
1734109270000|2024-12-13 17:01:10|109.28|108.78|109.17|108.67|109.31|108.81|109.17|108.67|14
1734109280000|2024-12-13 17:01:20|109.15|108.65|109.09|108.59|109.16|108.66|109.05|108.55|15
1734109290000|2024-12-13 17:01:30|109.1|108.6|109.17|108.67|109.21|108.71|109.1|108.6|15
1734109300000|2024-12-13 17:01:40|109.18|108.68|109.3|108.8|109.31|108.81|109.18|108.68|14
1734109310000|2024-12-13 17:01:50|109.28|108.78|109.17|108.67|109.28|108.78|109.13|108.63|13
1734109320000|2024-12-13 17:02:00|109.16|108.66|109.17|108.67|109.18|108.68|109.1|108.6|18
1734109330000|2024-12-13 17:02:10|109.16|108.66|109.2|108.7|109.28|108.78|109.16|108.66|14
1734109340000|2024-12-13 17:02:20|109.19|108.69|109.2|108.7|109.2|108.7|109.18|108.68|8
1734109350000|2024-12-13 17:02:30|109.22|108.72|109.27|108.77|109.28|108.78|109.22|108.72|12
1734109360000|2024-12-13 17:02:40|109.26|108.76|109.07|108.57|109.26|108.76|109.07|108.57|16
1734109370000|2024-12-13 17:02:50|109.06|108.56|108.97|108.47|109.07|108.57|108.97|108.47|22
1734109380000|2024-12-13 17:03:00|108.96|108.46|109.01|108.51|109.01|108.51|108.88|108.38|20
1734109390000|2024-12-13 17:03:10|109.03|108.53|109|108.5|109.07|108.57|108.99|108.49|17
1734109400000|2024-12-13 17:03:20|108.99|108.49|108.98|108.48|108.99|108.49|108.9|108.4|18
1734109410000|2024-12-13 17:03:30|108.97|108.47|108.99|108.49|109.03|108.53|108.93|108.43|20
1734109420000|2024-12-13 17:03:40|108.98|108.48|108.97|108.47|109.04|108.54|108.97|108.47|17
1734109430000|2024-12-13 17:03:50|108.94|108.44|108.96|108.46|109|108.5|108.93|108.43|16
1734109440000|2024-12-13 17:04:00|108.95|108.45|109.11|108.61|109.11|108.61|108.94|108.44|19
1734109450000|2024-12-13 17:04:10|109.1|108.6|109.06|108.56|109.12|108.62|109.06|108.56|10
1734109460000|2024-12-13 17:04:20|109.07|108.57|108.98|108.48|109.09|108.59|108.97|108.47|17
1734109470000|2024-12-13 17:04:30|108.99|108.49|109.07|108.57|109.08|108.58|108.98|108.48|9
1734109480000|2024-12-13 17:04:40|109.06|108.56|109.06|108.56|109.07|108.57|109.02|108.52|12
1734109490000|2024-12-13 17:04:50|109.05|108.55|109.11|108.61|109.12|108.62|109.01|108.51|15
1734109500000|2024-12-13 17:05:00|109.12|108.62|109.1|108.6|109.19|108.69|109.09|108.59|20
1734109510000|2024-12-13 17:05:10|109.12|108.62|109.3|108.8|109.31|108.81|109.12|108.62|16
1734109520000|2024-12-13 17:05:20|109.29|108.79|109.27|108.77|109.33|108.83|109.23|108.73|22
1734109530000|2024-12-13 17:05:30|109.28|108.78|109.29|108.79|109.39|108.89|109.28|108.78|14
1734109540000|2024-12-13 17:05:40|109.28|108.78|109.28|108.78|109.3|108.8|109.27|108.77|13
1734109550000|2024-12-13 17:05:50|109.29|108.79|109.23|108.73|109.29|108.79|109.2|108.7|11
1734109560000|2024-12-13 17:06:00|109.22|108.72|109.19|108.69|109.26|108.76|109.18|108.68|15
1734109570000|2024-12-13 17:06:10|109.18|108.68|109.16|108.66|109.18|108.68|109.08|108.58|17
1734109580000|2024-12-13 17:06:20|109.17|108.67|109.27|108.77|109.27|108.77|109.17|108.67|11
1734109590000|2024-12-13 17:06:30|109.28|108.78|109.42|108.92|109.43|108.93|109.28|108.78|18
1734109600000|2024-12-13 17:06:40|109.43|108.93|109.49|108.99|109.49|108.99|109.43|108.93|15
1734109610000|2024-12-13 17:06:50|109.5|109|109.49|108.99|109.54|109.04|109.49|108.99|13
1734109620000|2024-12-13 17:07:00|109.5|109|109.41|108.91|109.52|109.02|109.41|108.91|19
1734109630000|2024-12-13 17:07:10|109.42|108.92|109.27|108.77|109.42|108.92|109.26|108.76|20
1734109640000|2024-12-13 17:07:20|109.28|108.78|109.29|108.79|109.32|108.82|109.28|108.78|14
1734109650000|2024-12-13 17:07:30|109.28|108.78|109.3|108.8|109.31|108.81|109.27|108.77|13
1734109660000|2024-12-13 17:07:40|109.29|108.79|109.42|108.92|109.42|108.92|109.29|108.79|14
1734109670000|2024-12-13 17:07:50|109.43|108.93|109.32|108.82|109.43|108.93|109.31|108.81|14
1734109680000|2024-12-13 17:08:00|109.31|108.81|109.2|108.7|109.31|108.81|109.19|108.69|21
1734109690000|2024-12-13 17:08:10|109.19|108.69|109.21|108.71|109.25|108.75|109.19|108.69|12
1734109700000|2024-12-13 17:08:20|109.22|108.72|109.13|108.63|109.27|108.77|109.12|108.62|21
1734109710000|2024-12-13 17:08:30|109.12|108.62|109.13|108.63|109.16|108.66|109.11|108.61|15
1734109720000|2024-12-13 17:08:40|109.12|108.62|109.22|108.72|109.22|108.72|109.12|108.62|13
1734109730000|2024-12-13 17:08:50|109.25|108.75|109.16|108.66|109.25|108.75|109.16|108.66|9
1734109740000|2024-12-13 17:09:00|109.09|108.59|109.1|108.6|109.1|108.6|109|108.5|16
1734109750000|2024-12-13 17:09:10|109.11|108.61|109.19|108.69|109.2|108.7|109.11|108.61|9
1734109760000|2024-12-13 17:09:20|109.2|108.7|109.32|108.82|109.32|108.82|109.2|108.7|10
1734109770000|2024-12-13 17:09:30|109.36|108.86|109.37|108.87|109.39|108.89|109.31|108.81|15
1734109780000|2024-12-13 17:09:40|109.38|108.88|109.46|108.96|109.46|108.96|109.37|108.87|13
1734109790000|2024-12-13 17:09:50|109.45|108.95|109.36|108.86|109.45|108.95|109.36|108.86|11
1734109800000|2024-12-13 17:10:00|109.34|108.84|109.52|109.02|109.52|109.02|109.34|108.84|11
1734109810000|2024-12-13 17:10:10|109.51|109.01|109.51|109.01|109.51|109.01|109.43|108.93|11
1734109820000|2024-12-13 17:10:20|109.52|109.02|109.5|109|109.6|109.1|109.49|108.99|13
1734109830000|2024-12-13 17:10:30|109.49|108.99|109.51|109.01|109.51|109.01|109.49|108.99|3
1734109840000|2024-12-13 17:10:40|109.5|109|109.52|109.02|109.52|109.02|109.46|108.96|13
1734109850000|2024-12-13 17:10:50|109.51|109.01|109.45|108.95|109.51|109.01|109.45|108.95|11
1734109860000|2024-12-13 17:11:00|109.44|108.94|109.54|109.04|109.6|109.1|109.44|108.94|20
1734109870000|2024-12-13 17:11:10|109.5|109|109.61|109.11|109.61|109.11|109.48|108.98|18
1734109880000|2024-12-13 17:11:20|109.6|109.1|109.61|109.11|109.61|109.11|109.6|109.1|2
1734109890000|2024-12-13 17:11:30|109.6|109.1|109.67|109.17|109.68|109.18|109.6|109.1|20
1734109900000|2024-12-13 17:11:40|109.66|109.16|109.71|109.21|109.71|109.21|109.63|109.13|12
1734109910000|2024-12-13 17:11:50|109.7|109.2|109.69|109.19|109.71|109.21|109.69|109.19|3
1734109920000|2024-12-13 17:12:00|109.68|109.18|109.76|109.26|109.76|109.26|109.68|109.18|8
1734109930000|2024-12-13 17:12:10|109.77|109.27|109.67|109.17|109.77|109.27|109.67|109.17|6
1734109940000|2024-12-13 17:12:20|109.69|109.19|109.62|109.12|109.69|109.19|109.62|109.12|8
1734109950000|2024-12-13 17:12:30|109.61|109.11|109.55|109.05|109.61|109.11|109.55|109.05|9
1734109960000|2024-12-13 17:12:40|109.56|109.06|109.55|109.05|109.57|109.07|109.5|109|12
1734109970000|2024-12-13 17:12:50|109.54|109.04|109.41|108.91|109.55|109.05|109.41|108.91|15
1734109980000|2024-12-13 17:13:00|109.4|108.9|109.41|108.91|109.46|108.96|109.38|108.88|7
1734109990000|2024-12-13 17:13:10|109.4|108.9|109.17|108.67|109.4|108.9|109.17|108.67|12
1734110000000|2024-12-13 17:13:20|109.09|108.59|109.1|108.6|109.17|108.67|109.09|108.59|16
1734110010000|2024-12-13 17:13:30|109.12|108.62|109.09|108.59|109.12|108.62|109.07|108.57|13
1734110020000|2024-12-13 17:13:40|109.08|108.58|109.13|108.63|109.17|108.67|109.06|108.56|14
1734110030000|2024-12-13 17:13:50|109.12|108.62|109.06|108.56|109.12|108.62|109.05|108.55|11
1734110040000|2024-12-13 17:14:00|109.05|108.55|109.06|108.56|109.07|108.57|109.03|108.53|6
1734110050000|2024-12-13 17:14:10|109.07|108.57|109.07|108.57|109.09|108.59|109.05|108.55|11
1734110060000|2024-12-13 17:14:20|109.06|108.56|109.06|108.56|109.06|108.56|109.06|108.56|1
1734110070000|2024-12-13 17:14:30|109.08|108.58|109.07|108.57|109.13|108.63|109.07|108.57|12
1734110080000|2024-12-13 17:14:40|109.08|108.58|109.06|108.56|109.09|108.59|109.06|108.56|5
1734110090000|2024-12-13 17:14:50|109.07|108.57|109.1|108.6|109.11|108.61|109.07|108.57|8
1734110100000|2024-12-13 17:15:00|109.11|108.61|109.17|108.67|109.19|108.69|109.11|108.61|8
1734110110000|2024-12-13 17:15:10|109.19|108.69|109.21|108.71|109.27|108.77|109.19|108.69|8
1734110120000|2024-12-13 17:15:20|109.22|108.72|109.2|108.7|109.22|108.72|109.2|108.7|5
1734110130000|2024-12-13 17:15:30|109.19|108.69|109.26|108.76|109.27|108.77|109.17|108.67|15
1734110140000|2024-12-13 17:15:40|109.24|108.74|109.16|108.66|109.24|108.74|109.16|108.66|12
1734110150000|2024-12-13 17:15:50|109.14|108.64|109.14|108.64|109.19|108.69|109.12|108.62|12
1734110160000|2024-12-13 17:16:00|109.15|108.65|108.98|108.48|109.15|108.65|108.97|108.47|19
1734110170000|2024-12-13 17:16:10|108.97|108.47|108.84|108.34|108.97|108.47|108.84|108.34|16
1734110180000|2024-12-13 17:16:20|108.86|108.36|108.89|108.39|108.99|108.49|108.86|108.36|18
1734110190000|2024-12-13 17:16:30|108.9|108.4|108.86|108.36|108.97|108.47|108.86|108.36|20
1734110200000|2024-12-13 17:16:40|108.85|108.35|108.78|108.28|108.85|108.35|108.75|108.25|15
1734110210000|2024-12-13 17:16:50|108.79|108.29|108.85|108.35|108.9|108.4|108.79|108.29|16
1734110220000|2024-12-13 17:17:00|108.84|108.34|108.72|108.22|108.84|108.34|108.72|108.22|13
1734110230000|2024-12-13 17:17:10|108.7|108.2|108.85|108.35|108.89|108.39|108.7|108.2|19
1734110240000|2024-12-13 17:17:20|108.84|108.34|108.7|108.2|108.84|108.34|108.69|108.19|12
1734110250000|2024-12-13 17:17:30|108.69|108.19|108.78|108.28|108.78|108.28|108.67|108.17|12
1734110260000|2024-12-13 17:17:40|108.77|108.27|108.67|108.17|108.77|108.27|108.67|108.17|12
1734110270000|2024-12-13 17:17:50|108.66|108.16|108.57|108.07|108.66|108.16|108.56|108.06|13
1734110280000|2024-12-13 17:18:00|108.56|108.06|108.57|108.07|108.57|108.07|108.52|108.02|16
1734110290000|2024-12-13 17:18:10|108.54|108.04|108.47|107.97|108.54|108.04|108.38|107.88|24
1734110300000|2024-12-13 17:18:20|108.46|107.96|108.39|107.89|108.48|107.98|108.39|107.89|15
1734110310000|2024-12-13 17:18:30|108.38|107.88|108.42|107.92|108.44|107.94|108.37|107.87|11
1734110320000|2024-12-13 17:18:40|108.41|107.91|108.41|107.91|108.42|107.92|108.38|107.88|12
1734110330000|2024-12-13 17:18:50|108.4|107.9|108.51|108.01|108.57|108.07|108.4|107.9|22
1734110340000|2024-12-13 17:19:00|108.52|108.02|108.5|108|108.52|108.02|108.48|107.98|13
1734110350000|2024-12-13 17:19:10|108.51|108.01|108.52|108.02|108.59|108.09|108.51|108.01|17
1734110360000|2024-12-13 17:19:20|108.51|108.01|108.66|108.16|108.67|108.17|108.5|108|19
1734110370000|2024-12-13 17:19:30|108.68|108.18|108.71|108.21|108.76|108.26|108.67|108.17|16
1734110380000|2024-12-13 17:19:40|108.69|108.19|108.71|108.21|108.71|108.21|108.68|108.18|13
1734110390000|2024-12-13 17:19:50|108.72|108.22|108.77|108.27|108.79|108.29|108.72|108.22|9
1734110400000|2024-12-13 17:20:00|108.78|108.28|108.74|108.24|108.79|108.29|108.74|108.24|10
1734110410000|2024-12-13 17:20:10|108.73|108.23|108.75|108.25|108.78|108.28|108.71|108.21|15
1734110420000|2024-12-13 17:20:20|108.74|108.24|108.79|108.29|108.8|108.3|108.69|108.19|14
1734110430000|2024-12-13 17:20:30|108.8|108.3|108.82|108.32|108.82|108.32|108.79|108.29|7
1734110440000|2024-12-13 17:20:40|108.8|108.3|108.83|108.33|108.84|108.34|108.75|108.25|9
1734110450000|2024-12-13 17:20:50|108.82|108.32|108.83|108.33|108.83|108.33|108.74|108.24|17
1734110460000|2024-12-13 17:21:00|108.84|108.34|108.9|108.4|108.92|108.42|108.83|108.33|11
1734110470000|2024-12-13 17:21:10|108.91|108.41|108.91|108.41|108.99|108.49|108.9|108.4|14
1734110480000|2024-12-13 17:21:20|108.9|108.4|108.97|108.47|108.97|108.47|108.87|108.37|15
1734110490000|2024-12-13 17:21:30|108.98|108.48|108.92|108.42|108.98|108.48|108.91|108.41|11
1734110500000|2024-12-13 17:21:40|108.93|108.43|108.92|108.42|108.93|108.43|108.91|108.41|6
1734110510000|2024-12-13 17:21:50|108.91|108.41|109|108.5|109|108.5|108.91|108.41|7
1734110520000|2024-12-13 17:22:00|108.98|108.48|108.91|108.41|109.01|108.51|108.91|108.41|10
1734110530000|2024-12-13 17:22:10|108.9|108.4|108.95|108.45|108.99|108.49|108.9|108.4|14
1734110540000|2024-12-13 17:22:20|108.94|108.44|108.91|108.41|108.94|108.44|108.89|108.39|12
1734110550000|2024-12-13 17:22:30|108.92|108.42|109.11|108.61|109.11|108.61|108.92|108.42|13
1734110560000|2024-12-13 17:22:40|109.1|108.6|109.03|108.53|109.12|108.62|109.02|108.52|14
1734110570000|2024-12-13 17:22:50|109.04|108.54|109|108.5|109.09|108.59|109|108.5|11
1734110580000|2024-12-13 17:23:00|108.99|108.49|109.11|108.61|109.11|108.61|108.98|108.48|20
1734110590000|2024-12-13 17:23:10|109.1|108.6|109.06|108.56|109.1|108.6|109.01|108.51|9
1734110600000|2024-12-13 17:23:20|109.07|108.57|109.21|108.71|109.21|108.71|109.07|108.57|15
1734110610000|2024-12-13 17:23:30|109.22|108.72|109.21|108.71|109.29|108.79|109.19|108.69|19
1734110620000|2024-12-13 17:23:40|109.19|108.69|109.26|108.76|109.27|108.77|109.19|108.69|11
1734110630000|2024-12-13 17:23:50|109.23|108.73|109.18|108.68|109.24|108.74|109.18|108.68|13
1734110640000|2024-12-13 17:24:00|109.17|108.67|109.03|108.53|109.17|108.67|109|108.5|17
1734110650000|2024-12-13 17:24:10|109.09|108.59|109.1|108.6|109.18|108.68|109.09|108.59|18
1734110660000|2024-12-13 17:24:20|109.09|108.59|109.02|108.52|109.09|108.59|109.01|108.51|14
1734110670000|2024-12-13 17:24:30|109.01|108.51|109.08|108.58|109.1|108.6|109.01|108.51|16
1734110680000|2024-12-13 17:24:40|109.09|108.59|109.1|108.6|109.1|108.6|109.09|108.59|4
1734110690000|2024-12-13 17:24:50|109.11|108.61|109.08|108.58|109.11|108.61|109.08|108.58|6
1734110700000|2024-12-13 17:25:00|109.1|108.6|109.1|108.6|109.19|108.69|109.1|108.6|16
1734110710000|2024-12-13 17:25:10|109.09|108.59|109.11|108.61|109.13|108.63|109.09|108.59|15
1734110720000|2024-12-13 17:25:20|109.13|108.63|109.33|108.83|109.33|108.83|109.12|108.62|13
1734110730000|2024-12-13 17:25:30|109.32|108.82|109.3|108.8|109.32|108.82|109.24|108.74|12
1734110740000|2024-12-13 17:25:40|109.29|108.79|109.26|108.76|109.3|108.8|109.26|108.76|7
1734110750000|2024-12-13 17:25:50|109.27|108.77|109.13|108.63|109.3|108.8|109.12|108.62|17
1734110760000|2024-12-13 17:26:00|109.14|108.64|109.11|108.61|109.14|108.64|109.09|108.59|10
1734110770000|2024-12-13 17:26:10|109.15|108.65|109.22|108.72|109.26|108.76|109.15|108.65|18
1734110780000|2024-12-13 17:26:20|109.23|108.73|109.23|108.73|109.24|108.74|109.22|108.72|6
1734110790000|2024-12-13 17:26:30|109.22|108.72|109.34|108.84|109.35|108.85|109.21|108.71|16
1734110800000|2024-12-13 17:26:40|109.35|108.85|109.41|108.91|109.42|108.92|109.34|108.84|15
1734110810000|2024-12-13 17:26:50|109.4|108.9|109.33|108.83|109.41|108.91|109.31|108.81|12
1734110820000|2024-12-13 17:27:00|109.34|108.84|109.4|108.9|109.41|108.91|109.33|108.83|11
1734110830000|2024-12-13 17:27:10|109.39|108.89|109.33|108.83|109.43|108.93|109.33|108.83|13
1734110840000|2024-12-13 17:27:20|109.35|108.85|109.41|108.91|109.41|108.91|109.35|108.85|7
1734110850000|2024-12-13 17:27:30|109.42|108.92|109.35|108.85|109.42|108.92|109.33|108.83|10
1734110860000|2024-12-13 17:27:40|109.39|108.89|109.42|108.92|109.44|108.94|109.39|108.89|14
1734110870000|2024-12-13 17:27:50|109.43|108.93|109.47|108.97|109.5|109|109.41|108.91|19
1734110880000|2024-12-13 17:28:00|109.45|108.95|109.39|108.89|109.46|108.96|109.38|108.88|11
1734110890000|2024-12-13 17:28:10|109.38|108.88|109.41|108.91|109.43|108.93|109.33|108.83|15
1734110900000|2024-12-13 17:28:20|109.4|108.9|109.39|108.89|109.41|108.91|109.39|108.89|5
1734110910000|2024-12-13 17:28:30|109.4|108.9|109.42|108.92|109.48|108.98|109.4|108.9|10
1734110920000|2024-12-13 17:28:40|109.41|108.91|109.49|108.99|109.49|108.99|109.4|108.9|13
1734110930000|2024-12-13 17:28:50|109.48|108.98|109.43|108.93|109.48|108.98|109.42|108.92|9
1734110940000|2024-12-13 17:29:00|109.48|108.98|109.48|108.98|109.48|108.98|109.48|108.98|1
1734110950000|2024-12-13 17:29:10|109.49|108.99|109.53|109.03|109.53|109.03|109.48|108.98|6
1734110960000|2024-12-13 17:29:20|109.52|109.02|109.54|109.04|109.55|109.05|109.5|109|11
1734110970000|2024-12-13 17:29:30|109.55|109.05|109.53|109.03|109.55|109.05|109.53|109.03|4
1734110980000|2024-12-13 17:29:40|109.54|109.04|109.5|109|109.54|109.04|109.49|108.99|9
1734110990000|2024-12-13 17:29:50|109.49|108.99|109.49|108.99|109.5|109|109.49|108.99|3
1734111000000|2024-12-13 17:30:00|109.48|108.98|109.43|108.93|109.48|108.98|109.41|108.91|12
1734111010000|2024-12-13 17:30:10|109.42|108.92|109.44|108.94|109.47|108.97|109.4|108.9|15
1734111020000|2024-12-13 17:30:20|109.43|108.93|109.34|108.84|109.43|108.93|109.34|108.84|14
1734111030000|2024-12-13 17:30:30|109.33|108.83|109.4|108.9|109.4|108.9|109.33|108.83|10
1734111040000|2024-12-13 17:30:40|109.39|108.89|109.31|108.81|109.4|108.9|109.31|108.81|12
1734111050000|2024-12-13 17:30:50|109.29|108.79|109.29|108.79|109.3|108.8|109.22|108.72|12
1734111060000|2024-12-13 17:31:00|109.3|108.8|109.32|108.82|109.35|108.85|109.3|108.8|11
1734111070000|2024-12-13 17:31:10|109.33|108.83|109.34|108.84|109.38|108.88|109.32|108.82|18
1734111080000|2024-12-13 17:31:20|109.37|108.87|109.49|108.99|109.5|109|109.37|108.87|15
1734111090000|2024-12-13 17:31:30|109.45|108.95|109.39|108.89|109.48|108.98|109.34|108.84|22
1734111100000|2024-12-13 17:31:40|109.4|108.9|109.29|108.79|109.44|108.94|109.29|108.79|18
1734111110000|2024-12-13 17:31:50|109.28|108.78|109.14|108.64|109.28|108.78|109.14|108.64|11
1734111120000|2024-12-13 17:32:00|109.1|108.6|109.07|108.57|109.1|108.6|108.98|108.48|21
1734111130000|2024-12-13 17:32:10|109.03|108.53|108.99|108.49|109.1|108.6|108.99|108.49|17
1734111140000|2024-12-13 17:32:20|108.98|108.48|108.89|108.39|109.02|108.52|108.89|108.39|19
1734111150000|2024-12-13 17:32:30|108.91|108.41|108.72|108.22|108.93|108.43|108.72|108.22|21
1734111160000|2024-12-13 17:32:40|108.7|108.2|108.71|108.21|108.71|108.21|108.64|108.14|20
1734111170000|2024-12-13 17:32:50|108.7|108.2|108.69|108.19|108.79|108.29|108.69|108.19|16
1734111180000|2024-12-13 17:33:00|108.68|108.18|108.58|108.08|108.68|108.18|108.54|108.04|12
1734111190000|2024-12-13 17:33:10|108.56|108.06|108.39|107.89|108.57|108.07|108.39|107.89|19
1734111200000|2024-12-13 17:33:20|108.4|107.9|108.41|107.91|108.49|107.99|108.37|107.87|18
1734111210000|2024-12-13 17:33:30|108.42|107.92|108.45|107.95|108.46|107.96|108.38|107.88|18
1734111220000|2024-12-13 17:33:40|108.44|107.94|108.45|107.95|108.5|108|108.41|107.91|21
1734111230000|2024-12-13 17:33:50|108.44|107.94|108.41|107.91|108.49|107.99|108.41|107.91|12
1734111240000|2024-12-13 17:34:00|108.4|107.9|108.41|107.91|108.41|107.91|108.36|107.86|14
1734111250000|2024-12-13 17:34:10|108.42|107.92|108.33|107.83|108.42|107.92|108.32|107.82|12
1734111260000|2024-12-13 17:34:20|108.35|107.85|108.38|107.88|108.4|107.9|108.35|107.85|6
1734111270000|2024-12-13 17:34:30|108.37|107.87|108.4|107.9|108.4|107.9|108.33|107.83|10
1734111280000|2024-12-13 17:34:40|108.41|107.91|108.42|107.92|108.48|107.98|108.39|107.89|12
1734111290000|2024-12-13 17:34:50|108.43|107.93|108.34|107.84|108.46|107.96|108.34|107.84|14
1734111300000|2024-12-13 17:35:00|108.35|107.85|108.62|108.12|108.63|108.13|108.34|107.84|20
1734111310000|2024-12-13 17:35:10|108.61|108.11|108.58|108.08|108.61|108.11|108.53|108.03|19
1734111320000|2024-12-13 17:35:20|108.57|108.07|108.62|108.12|108.63|108.13|108.53|108.03|15
1734111330000|2024-12-13 17:35:30|108.63|108.13|108.64|108.14|108.64|108.14|108.59|108.09|9
1734111340000|2024-12-13 17:35:40|108.62|108.12|108.51|108.01|108.62|108.12|108.51|108.01|8
1734111350000|2024-12-13 17:35:50|108.5|108|108.52|108.02|108.52|108.02|108.44|107.94|12
1734111360000|2024-12-13 17:36:00|108.51|108.01|108.17|107.67|108.51|108.01|108.17|107.67|22
1734111370000|2024-12-13 17:36:10|108.18|107.68|108.21|107.71|108.22|107.72|108.17|107.67|19
1734111380000|2024-12-13 17:36:20|108.23|107.73|108.33|107.83|108.33|107.83|108.23|107.73|12
1734111390000|2024-12-13 17:36:30|108.34|107.84|108.38|107.88|108.38|107.88|108.31|107.81|13
1734111400000|2024-12-13 17:36:40|108.39|107.89|108.33|107.83|108.41|107.91|108.33|107.83|16
1734111410000|2024-12-13 17:36:50|108.32|107.82|108.32|107.82|108.39|107.89|108.32|107.82|7
1734111420000|2024-12-13 17:37:00|108.33|107.83|108.41|107.91|108.41|107.91|108.29|107.79|13
1734111430000|2024-12-13 17:37:10|108.39|107.89|108.35|107.85|108.42|107.92|108.34|107.84|15
1734111440000|2024-12-13 17:37:20|108.34|107.84|108.31|107.81|108.34|107.84|108.29|107.79|10
1734111450000|2024-12-13 17:37:30|108.3|107.8|108.32|107.82|108.34|107.84|108.3|107.8|12
1734111460000|2024-12-13 17:37:40|108.31|107.81|108.29|107.79|108.35|107.85|108.29|107.79|10
1734111470000|2024-12-13 17:37:50|108.3|107.8|108.35|107.85|108.35|107.85|108.29|107.79|8
1734111480000|2024-12-13 17:38:00|108.34|107.84|108.31|107.81|108.34|107.84|108.23|107.73|14
1734111490000|2024-12-13 17:38:10|108.3|107.8|108.34|107.84|108.35|107.85|108.3|107.8|18
1734111500000|2024-12-13 17:38:20|108.35|107.85|108.34|107.84|108.35|107.85|108.32|107.82|10
1734111510000|2024-12-13 17:38:30|108.35|107.85|108.51|108.01|108.52|108.02|108.35|107.85|19
1734111520000|2024-12-13 17:38:40|108.5|108|108.53|108.03|108.58|108.08|108.5|108|19
1734111530000|2024-12-13 17:38:50|108.54|108.04|108.88|108.38|108.88|108.38|108.54|108.04|18
1734111540000|2024-12-13 17:39:00|108.89|108.39|108.8|108.3|108.92|108.42|108.8|108.3|24
1734111550000|2024-12-13 17:39:10|108.79|108.29|108.71|108.21|108.79|108.29|108.71|108.21|19
1734111560000|2024-12-13 17:39:20|108.73|108.23|108.78|108.28|108.79|108.29|108.72|108.22|13
1734111570000|2024-12-13 17:39:30|108.74|108.24|108.63|108.13|108.74|108.24|108.6|108.1|15
1734111580000|2024-12-13 17:39:40|108.62|108.12|108.7|108.2|108.71|108.21|108.58|108.08|15
1734111590000|2024-12-13 17:39:50|108.71|108.21|108.67|108.17|108.71|108.21|108.67|108.17|7
1734111600000|2024-12-13 17:40:00|108.68|108.18|108.59|108.09|108.68|108.18|108.58|108.08|21
1734111610000|2024-12-13 17:40:10|108.6|108.1|108.42|107.92|108.6|108.1|108.41|107.91|17
1734111620000|2024-12-13 17:40:20|108.41|107.91|108.56|108.06|108.58|108.08|108.41|107.91|15
1734111630000|2024-12-13 17:40:30|108.53|108.03|108.58|108.08|108.58|108.08|108.47|107.97|14
1734111640000|2024-12-13 17:40:40|108.57|108.07|108.59|108.09|108.61|108.11|108.54|108.04|18
1734111650000|2024-12-13 17:40:50|108.58|108.08|108.49|107.99|108.59|108.09|108.48|107.98|12
1734111660000|2024-12-13 17:41:00|108.41|107.91|108.51|108.01|108.54|108.04|108.38|107.88|22
1734111670000|2024-12-13 17:41:10|108.52|108.02|108.49|107.99|108.58|108.08|108.49|107.99|13
1734111680000|2024-12-13 17:41:20|108.46|107.96|108.63|108.13|108.63|108.13|108.46|107.96|15
1734111690000|2024-12-13 17:41:30|108.64|108.14|108.67|108.17|108.67|108.17|108.62|108.12|11
1734111700000|2024-12-13 17:41:40|108.68|108.18|108.71|108.21|108.71|108.21|108.65|108.15|17
1734111710000|2024-12-13 17:41:50|108.72|108.22|108.79|108.29|108.8|108.3|108.72|108.22|13
1734111720000|2024-12-13 17:42:00|108.8|108.3|108.83|108.33|108.83|108.33|108.78|108.28|8
1734111730000|2024-12-13 17:42:10|108.82|108.32|108.92|108.42|108.92|108.42|108.82|108.32|12
1734111740000|2024-12-13 17:42:20|108.93|108.43|108.91|108.41|108.97|108.47|108.9|108.4|13
1734111750000|2024-12-13 17:42:30|108.9|108.4|109.01|108.51|109.01|108.51|108.9|108.4|12
1734111760000|2024-12-13 17:42:40|109|108.5|108.96|108.46|109.01|108.51|108.95|108.45|8
1734111770000|2024-12-13 17:42:50|108.94|108.44|108.8|108.3|108.95|108.45|108.8|108.3|10
1734111780000|2024-12-13 17:43:00|108.84|108.34|108.91|108.41|108.96|108.46|108.84|108.34|17
1734111790000|2024-12-13 17:43:10|108.9|108.4|108.89|108.39|108.95|108.45|108.89|108.39|13
1734111800000|2024-12-13 17:43:20|108.88|108.38|108.9|108.4|108.9|108.4|108.87|108.37|6
1734111810000|2024-12-13 17:43:30|108.88|108.38|108.9|108.4|108.92|108.42|108.88|108.38|11
1734111820000|2024-12-13 17:43:40|108.91|108.41|108.81|108.31|108.91|108.41|108.81|108.31|14
1734111830000|2024-12-13 17:43:50|108.8|108.3|108.87|108.37|108.87|108.37|108.78|108.28|12
1734111840000|2024-12-13 17:44:00|108.86|108.36|108.88|108.38|108.9|108.4|108.85|108.35|12
1734111850000|2024-12-13 17:44:10|108.91|108.41|109|108.5|109|108.5|108.91|108.41|13
1734111860000|2024-12-13 17:44:20|108.99|108.49|109|108.5|109.01|108.51|108.96|108.46|10
1734111870000|2024-12-13 17:44:30|108.99|108.49|109|108.5|109|108.5|108.98|108.48|4
1734111880000|2024-12-13 17:44:40|108.99|108.49|109|108.5|109|108.5|108.96|108.46|7
1734111890000|2024-12-13 17:44:50|108.99|108.49|109|108.5|109|108.5|108.98|108.48|3
1734111900000|2024-12-13 17:45:00|108.99|108.49|108.98|108.48|109|108.5|108.91|108.41|17
1734111910000|2024-12-13 17:45:10|108.99|108.49|108.98|108.48|108.99|108.49|108.9|108.4|14
1734111920000|2024-12-13 17:45:20|108.99|108.49|108.93|108.43|109.01|108.51|108.9|108.4|22
1734111930000|2024-12-13 17:45:30|108.92|108.42|108.87|108.37|108.94|108.44|108.87|108.37|13
1734111940000|2024-12-13 17:45:40|108.86|108.36|108.79|108.29|108.86|108.36|108.73|108.23|20
1734111950000|2024-12-13 17:45:50|108.78|108.28|108.77|108.27|108.78|108.28|108.72|108.22|10
1734111960000|2024-12-13 17:46:00|108.78|108.28|108.82|108.32|108.84|108.34|108.75|108.25|15
1734111970000|2024-12-13 17:46:10|108.81|108.31|108.52|108.02|108.81|108.31|108.52|108.02|16
1734111980000|2024-12-13 17:46:20|108.53|108.03|108.5|108|108.55|108.05|108.48|107.98|13
1734111990000|2024-12-13 17:46:30|108.51|108.01|108.42|107.92|108.51|108.01|108.41|107.91|16
1734112000000|2024-12-13 17:46:40|108.43|107.93|108.39|107.89|108.49|107.99|108.32|107.82|20
1734112010000|2024-12-13 17:46:50|108.37|107.87|108.33|107.83|108.39|107.89|108.32|107.82|12
1734112020000|2024-12-13 17:47:00|108.35|107.85|108.43|107.93|108.46|107.96|108.35|107.85|11
1734112030000|2024-12-13 17:47:10|108.42|107.92|108.43|107.93|108.43|107.93|108.41|107.91|6
1734112040000|2024-12-13 17:47:20|108.41|107.91|108.47|107.97|108.47|107.97|108.37|107.87|14
1734112050000|2024-12-13 17:47:30|108.48|107.98|108.56|108.06|108.58|108.08|108.48|107.98|10
1734112060000|2024-12-13 17:47:40|108.55|108.05|108.52|108.02|108.55|108.05|108.49|107.99|9
1734112070000|2024-12-13 17:47:50|108.51|108.01|108.37|107.87|108.51|108.01|108.37|107.87|18
1734112080000|2024-12-13 17:48:00|108.29|107.79|108.3|107.8|108.38|107.88|108.29|107.79|18
1734112090000|2024-12-13 17:48:10|108.29|107.79|108.19|107.69|108.29|107.79|108.19|107.69|12
1734112100000|2024-12-13 17:48:20|108.2|107.7|108.31|107.81|108.31|107.81|108.2|107.7|6
1734112110000|2024-12-13 17:48:30|108.29|107.79|108.25|107.75|108.29|107.79|108.23|107.73|9
1734112120000|2024-12-13 17:48:40|108.24|107.74|108.3|107.8|108.3|107.8|108.2|107.7|16
1734112130000|2024-12-13 17:48:50|108.32|107.82|108.32|107.82|108.33|107.83|108.31|107.81|6
1734112140000|2024-12-13 17:49:00|108.33|107.83|108.32|107.82|108.37|107.87|108.3|107.8|17
1734112150000|2024-12-13 17:49:10|108.31|107.81|108.32|107.82|108.34|107.84|108.3|107.8|9
1734112160000|2024-12-13 17:49:20|108.37|107.87|108.33|107.83|108.37|107.87|108.32|107.82|9
1734112170000|2024-12-13 17:49:30|108.34|107.84|108.36|107.86|108.36|107.86|108.27|107.77|16
1734112180000|2024-12-13 17:49:40|108.37|107.87|108.37|107.87|108.39|107.89|108.36|107.86|10
1734112190000|2024-12-13 17:49:50|108.36|107.86|108.29|107.79|108.36|107.86|108.28|107.78|10
1734112200000|2024-12-13 17:50:00|108.28|107.78|108.15|107.65|108.28|107.78|108.14|107.64|11
1734112210000|2024-12-13 17:50:10|108.14|107.64|108.2|107.7|108.2|107.7|108.1|107.6|13
1734112220000|2024-12-13 17:50:20|108.19|107.69|108.15|107.65|108.22|107.72|108.15|107.65|7
1734112230000|2024-12-13 17:50:30|108.14|107.64|108.01|107.51|108.14|107.64|108|107.5|10
1734112240000|2024-12-13 17:50:40|108.02|107.52|108.19|107.69|108.2|107.7|108.02|107.52|17
1734112250000|2024-12-13 17:50:50|108.2|107.7|108.22|107.72|108.22|107.72|108.2|107.7|9
1734112260000|2024-12-13 17:51:00|108.21|107.71|108.37|107.87|108.37|107.87|108.21|107.71|18
1734112270000|2024-12-13 17:51:10|108.39|107.89|108.4|107.9|108.42|107.92|108.39|107.89|13
1734112280000|2024-12-13 17:51:20|108.38|107.88|108.37|107.87|108.43|107.93|108.37|107.87|16
1734112290000|2024-12-13 17:51:30|108.36|107.86|108.43|107.93|108.43|107.93|108.36|107.86|19
1734112300000|2024-12-13 17:51:40|108.46|107.96|108.49|107.99|108.53|108.03|108.46|107.96|15
1734112310000|2024-12-13 17:51:50|108.48|107.98|108.69|108.19|108.69|108.19|108.48|107.98|16
1734112320000|2024-12-13 17:52:00|108.7|108.2|108.79|108.29|108.79|108.29|108.65|108.15|15
1734112330000|2024-12-13 17:52:10|108.78|108.28|108.83|108.33|108.87|108.37|108.71|108.21|16
1734112340000|2024-12-13 17:52:20|108.82|108.32|108.8|108.3|108.82|108.32|108.8|108.3|14
1734112350000|2024-12-13 17:52:30|108.81|108.31|108.96|108.46|108.99|108.49|108.81|108.31|18
1734112360000|2024-12-13 17:52:40|108.97|108.47|108.89|108.39|108.97|108.47|108.89|108.39|16
1734112370000|2024-12-13 17:52:50|108.85|108.35|108.8|108.3|108.88|108.38|108.8|108.3|12
1734112380000|2024-12-13 17:53:00|108.81|108.31|108.85|108.35|108.88|108.38|108.81|108.31|9
1734112390000|2024-12-13 17:53:10|108.86|108.36|108.95|108.45|108.95|108.45|108.86|108.36|20
1734112400000|2024-12-13 17:53:20|108.94|108.44|109.13|108.63|109.13|108.63|108.94|108.44|18
1734112410000|2024-12-13 17:53:30|109.14|108.64|109.23|108.73|109.23|108.73|109.14|108.64|14
1734112420000|2024-12-13 17:53:40|109.26|108.76|109.42|108.92|109.42|108.92|109.26|108.76|19
1734112430000|2024-12-13 17:53:50|109.41|108.91|109.4|108.9|109.41|108.91|109.29|108.79|20
1734112440000|2024-12-13 17:54:00|109.41|108.91|109.3|108.8|109.42|108.92|109.22|108.72|17
1734112450000|2024-12-13 17:54:10|109.31|108.81|109.41|108.91|109.41|108.91|109.28|108.78|13
1734112460000|2024-12-13 17:54:20|109.39|108.89|109.23|108.73|109.39|108.89|109.21|108.71|11
1734112470000|2024-12-13 17:54:30|109.24|108.74|109.23|108.73|109.28|108.78|109.21|108.71|17
1734112480000|2024-12-13 17:54:40|109.24|108.74|109.28|108.78|109.28|108.78|109.24|108.74|7
1734112490000|2024-12-13 17:54:50|109.3|108.8|109.41|108.91|109.44|108.94|109.3|108.8|15
1734112500000|2024-12-13 17:55:00|109.42|108.92|109.42|108.92|109.52|109.02|109.42|108.92|18
1734112510000|2024-12-13 17:55:10|109.41|108.91|109.48|108.98|109.51|109.01|109.39|108.89|21
1734112520000|2024-12-13 17:55:20|109.47|108.97|109.51|109.01|109.51|109.01|109.4|108.9|20
1734112530000|2024-12-13 17:55:30|109.5|109|109.41|108.91|109.51|109.01|109.41|108.91|10
1734112540000|2024-12-13 17:55:40|109.43|108.93|109.34|108.84|109.43|108.93|109.34|108.84|12
1734112550000|2024-12-13 17:55:50|109.33|108.83|109.39|108.89|109.4|108.9|109.33|108.83|16
1734112560000|2024-12-13 17:56:00|109.38|108.88|109.35|108.85|109.4|108.9|109.32|108.82|12
1734112570000|2024-12-13 17:56:10|109.36|108.86|109.29|108.79|109.39|108.89|109.28|108.78|11
1734112580000|2024-12-13 17:56:20|109.28|108.78|109.37|108.87|109.37|108.87|109.28|108.78|12
1734112590000|2024-12-13 17:56:30|109.38|108.88|109.33|108.83|109.41|108.91|109.33|108.83|9
1734112600000|2024-12-13 17:56:40|109.34|108.84|109.33|108.83|109.38|108.88|109.32|108.82|12
1734112610000|2024-12-13 17:56:50|109.34|108.84|109.38|108.88|109.39|108.89|109.34|108.84|6
1734112620000|2024-12-13 17:57:00|109.37|108.87|109.39|108.89|109.4|108.9|109.33|108.83|13
1734112630000|2024-12-13 17:57:10|109.4|108.9|109.43|108.93|109.43|108.93|109.38|108.88|9
1734112640000|2024-12-13 17:57:20|109.44|108.94|109.19|108.69|109.45|108.95|109.18|108.68|21
1734112650000|2024-12-13 17:57:30|109.18|108.68|109.2|108.7|109.22|108.72|109.18|108.68|10
1734112660000|2024-12-13 17:57:40|109.21|108.71|109.33|108.83|109.33|108.83|109.21|108.71|12
1734112670000|2024-12-13 17:57:50|109.36|108.86|109.31|108.81|109.38|108.88|109.3|108.8|8
1734112680000|2024-12-13 17:58:00|109.3|108.8|109.3|108.8|109.38|108.88|109.3|108.8|12
1734112690000|2024-12-13 17:58:10|109.31|108.81|109.25|108.75|109.32|108.82|109.25|108.75|14
1734112700000|2024-12-13 17:58:20|109.24|108.74|109.39|108.89|109.4|108.9|109.24|108.74|14
1734112710000|2024-12-13 17:58:30|109.37|108.87|109.42|108.92|109.42|108.92|109.37|108.87|7
1734112720000|2024-12-13 17:58:40|109.41|108.91|109.44|108.94|109.45|108.95|109.41|108.91|7
1734112730000|2024-12-13 17:58:50|109.42|108.92|109.42|108.92|109.48|108.98|109.4|108.9|10
1734112740000|2024-12-13 17:59:00|109.41|108.91|109.42|108.92|109.42|108.92|109.4|108.9|3
1734112750000|2024-12-13 17:59:10|109.41|108.91|109.36|108.86|109.41|108.91|109.36|108.86|8
1734112760000|2024-12-13 17:59:20|109.37|108.87|109.4|108.9|109.44|108.94|109.37|108.87|13
1734112770000|2024-12-13 17:59:30|109.41|108.91|109.3|108.8|109.41|108.91|109.29|108.79|8
1734112780000|2024-12-13 17:59:40|109.31|108.81|109.33|108.83|109.34|108.84|109.31|108.81|9
1734112790000|2024-12-13 17:59:50|109.34|108.84|109.28|108.78|109.34|108.84|109.26|108.76|10
1734112800000|2024-12-13 18:00:00|109.26|108.76|109.16|108.66|109.29|108.79|109.16|108.66|11
1734112810000|2024-12-13 18:00:10|109.14|108.64|109.09|108.59|109.2|108.7|109.09|108.59|12
1734112820000|2024-12-13 18:00:20|109.08|108.58|109.07|108.57|109.08|108.58|109|108.5|16
1734112830000|2024-12-13 18:00:30|109.05|108.55|108.9|108.4|109.08|108.58|108.9|108.4|13
1734112840000|2024-12-13 18:00:40|108.89|108.39|108.86|108.36|108.91|108.41|108.86|108.36|11
1734112850000|2024-12-13 18:00:50|108.84|108.34|108.79|108.29|108.84|108.34|108.79|108.29|10
1734112860000|2024-12-13 18:01:00|108.78|108.28|108.77|108.27|108.78|108.28|108.71|108.21|8
1734112870000|2024-12-13 18:01:10|108.79|108.29|108.86|108.36|108.9|108.4|108.79|108.29|14
1734112880000|2024-12-13 18:01:20|108.84|108.34|108.71|108.21|108.84|108.34|108.7|108.2|20
1734112890000|2024-12-13 18:01:30|108.72|108.22|108.7|108.2|108.72|108.22|108.63|108.13|17
1734112900000|2024-12-13 18:01:40|108.71|108.21|108.73|108.23|108.73|108.23|108.69|108.19|9
1734112910000|2024-12-13 18:01:50|108.72|108.22|108.68|108.18|108.72|108.22|108.64|108.14|9
1734112920000|2024-12-13 18:02:00|108.66|108.16|108.6|108.1|108.67|108.17|108.59|108.09|8
1734112930000|2024-12-13 18:02:10|108.59|108.09|108.56|108.06|108.64|108.14|108.56|108.06|17
1734112940000|2024-12-13 18:02:20|108.58|108.08|108.61|108.11|108.61|108.11|108.56|108.06|11
1734112950000|2024-12-13 18:02:30|108.58|108.08|108.74|108.24|108.74|108.24|108.58|108.08|13
1734112960000|2024-12-13 18:02:40|108.73|108.23|108.76|108.26|108.81|108.31|108.73|108.23|17
1734112970000|2024-12-13 18:02:50|108.75|108.25|108.63|108.13|108.75|108.25|108.63|108.13|14
1734112980000|2024-12-13 18:03:00|108.64|108.14|108.6|108.1|108.68|108.18|108.6|108.1|11
1734112990000|2024-12-13 18:03:10|108.59|108.09|108.49|107.99|108.59|108.09|108.46|107.96|19
1734113000000|2024-12-13 18:03:20|108.5|108|108.47|107.97|108.51|108.01|108.45|107.95|13
1734113010000|2024-12-13 18:03:30|108.48|107.98|108.62|108.12|108.62|108.12|108.47|107.97|17
1734113020000|2024-12-13 18:03:40|108.63|108.13|108.71|108.21|108.72|108.22|108.61|108.11|13
1734113030000|2024-12-13 18:03:50|108.72|108.22|108.71|108.21|108.76|108.26|108.69|108.19|12
1734113040000|2024-12-13 18:04:00|108.7|108.2|108.8|108.3|108.87|108.37|108.7|108.2|14
1734113050000|2024-12-13 18:04:10|108.81|108.31|108.79|108.29|108.81|108.31|108.77|108.27|12
1734113060000|2024-12-13 18:04:20|108.81|108.31|108.96|108.46|108.96|108.46|108.81|108.31|21
1734113070000|2024-12-13 18:04:30|108.95|108.45|109.15|108.65|109.17|108.67|108.95|108.45|16
1734113080000|2024-12-13 18:04:40|109.17|108.67|109.09|108.59|109.2|108.7|109.09|108.59|20
1734113090000|2024-12-13 18:04:50|109.06|108.56|109.02|108.52|109.07|108.57|109|108.5|18
1734113100000|2024-12-13 18:05:00|109.01|108.51|108.89|108.39|109.02|108.52|108.89|108.39|17
1734113110000|2024-12-13 18:05:10|108.88|108.38|108.8|108.3|108.88|108.38|108.75|108.25|14
1734113120000|2024-12-13 18:05:20|108.79|108.29|108.9|108.4|108.93|108.43|108.76|108.26|18
1734113130000|2024-12-13 18:05:30|108.92|108.42|108.9|108.4|108.94|108.44|108.87|108.37|16
1734113140000|2024-12-13 18:05:40|108.89|108.39|108.9|108.4|108.91|108.41|108.89|108.39|14
1734113150000|2024-12-13 18:05:50|108.91|108.41|108.94|108.44|108.94|108.44|108.84|108.34|14
1734113160000|2024-12-13 18:06:00|108.96|108.46|108.88|108.38|108.96|108.46|108.85|108.35|19
1734113170000|2024-12-13 18:06:10|108.87|108.37|108.74|108.24|108.88|108.38|108.74|108.24|23
1734113180000|2024-12-13 18:06:20|108.75|108.25|108.88|108.38|108.88|108.38|108.7|108.2|21
1734113190000|2024-12-13 18:06:30|108.9|108.4|108.95|108.45|109|108.5|108.9|108.4|21
1734113200000|2024-12-13 18:06:40|108.94|108.44|108.87|108.37|108.94|108.44|108.85|108.35|20
1734113210000|2024-12-13 18:06:50|108.86|108.36|108.87|108.37|108.89|108.39|108.77|108.27|17
1734113220000|2024-12-13 18:07:00|108.89|108.39|108.97|108.47|108.98|108.48|108.82|108.32|20
1734113230000|2024-12-13 18:07:10|108.98|108.48|109.01|108.51|109.02|108.52|108.96|108.46|12
1734113240000|2024-12-13 18:07:20|109.02|108.52|109.04|108.54|109.04|108.54|108.92|108.42|15
1734113250000|2024-12-13 18:07:30|109.03|108.53|109.06|108.56|109.1|108.6|109.02|108.52|22
1734113260000|2024-12-13 18:07:40|109.03|108.53|109.08|108.58|109.09|108.59|109.01|108.51|18
1734113270000|2024-12-13 18:07:50|109.07|108.57|109.18|108.68|109.18|108.68|109.06|108.56|6
1734113280000|2024-12-13 18:08:00|109.19|108.69|109.25|108.75|109.26|108.76|109.17|108.67|10
1734113290000|2024-12-13 18:08:10|109.29|108.79|109.31|108.81|109.34|108.84|109.28|108.78|21
1734113300000|2024-12-13 18:08:20|109.33|108.83|109.38|108.88|109.38|108.88|109.33|108.83|7
1734113310000|2024-12-13 18:08:30|109.41|108.91|109.38|108.88|109.44|108.94|109.34|108.84|16
1734113320000|2024-12-13 18:08:40|109.39|108.89|109.33|108.83|109.39|108.89|109.3|108.8|14
1734113330000|2024-12-13 18:08:50|109.35|108.85|109.4|108.9|109.4|108.9|109.35|108.85|5
1734113340000|2024-12-13 18:09:00|109.39|108.89|109.28|108.78|109.4|108.9|109.26|108.76|19
1734113350000|2024-12-13 18:09:10|109.27|108.77|109.1|108.6|109.27|108.77|109.1|108.6|20
1734113360000|2024-12-13 18:09:20|109.09|108.59|109.18|108.68|109.18|108.68|109.09|108.59|14
1734113370000|2024-12-13 18:09:30|109.17|108.67|109.19|108.69|109.21|108.71|109.15|108.65|13
1734113380000|2024-12-13 18:09:40|109.18|108.68|109.23|108.73|109.23|108.73|109.12|108.62|12
1734113390000|2024-12-13 18:09:50|109.27|108.77|109.19|108.69|109.27|108.77|109.19|108.69|12
1734113400000|2024-12-13 18:10:00|109.2|108.7|109.17|108.67|109.24|108.74|109.17|108.67|9
1734113410000|2024-12-13 18:10:10|109.16|108.66|109.14|108.64|109.22|108.72|109.11|108.61|18
1734113420000|2024-12-13 18:10:20|109.17|108.67|109.17|108.67|109.18|108.68|109.12|108.62|15
1734113430000|2024-12-13 18:10:30|109.16|108.66|109.14|108.64|109.16|108.66|109.1|108.6|13
1734113440000|2024-12-13 18:10:40|109.13|108.63|108.98|108.48|109.16|108.66|108.98|108.48|28
1734113450000|2024-12-13 18:10:50|108.97|108.47|108.92|108.42|108.97|108.47|108.9|108.4|25
1734113460000|2024-12-13 18:11:00|108.89|108.39|108.76|108.26|108.92|108.42|108.76|108.26|25
1734113470000|2024-12-13 18:11:10|108.74|108.24|108.79|108.29|108.79|108.29|108.69|108.19|17
1734113480000|2024-12-13 18:11:20|108.78|108.28|108.8|108.3|108.8|108.3|108.78|108.28|19
1734113490000|2024-12-13 18:11:30|108.79|108.29|108.77|108.27|108.81|108.31|108.75|108.25|18
1734113500000|2024-12-13 18:11:40|108.76|108.26|108.79|108.29|108.79|108.29|108.73|108.23|19
1734113510000|2024-12-13 18:11:50|108.8|108.3|108.75|108.25|108.81|108.31|108.75|108.25|13
1734113520000|2024-12-13 18:12:00|108.74|108.24|108.84|108.34|108.84|108.34|108.74|108.24|12
1734113530000|2024-12-13 18:12:10|108.86|108.36|108.88|108.38|108.9|108.4|108.83|108.33|12
1734113540000|2024-12-13 18:12:20|108.86|108.36|108.77|108.27|108.88|108.38|108.75|108.25|17
1734113550000|2024-12-13 18:12:30|108.76|108.26|108.81|108.31|108.81|108.31|108.76|108.26|17
1734113560000|2024-12-13 18:12:40|108.8|108.3|108.78|108.28|108.83|108.33|108.78|108.28|16
1734113570000|2024-12-13 18:12:50|108.77|108.27|108.78|108.28|108.78|108.28|108.76|108.26|12
1734113580000|2024-12-13 18:13:00|108.77|108.27|108.8|108.3|108.81|108.31|108.74|108.24|9
1734113590000|2024-12-13 18:13:10|108.81|108.31|108.8|108.3|108.82|108.32|108.8|108.3|12
1734113600000|2024-12-13 18:13:20|108.81|108.31|108.76|108.26|108.83|108.33|108.74|108.24|13
1734113610000|2024-12-13 18:13:30|108.78|108.28|108.72|108.22|108.78|108.28|108.69|108.19|17
1734113620000|2024-12-13 18:13:40|108.73|108.23|108.68|108.18|108.76|108.26|108.68|108.18|17
1734113630000|2024-12-13 18:13:50|108.69|108.19|108.68|108.18|108.71|108.21|108.68|108.18|15
1734113640000|2024-12-13 18:14:00|108.69|108.19|108.69|108.19|108.69|108.19|108.68|108.18|5
1734113650000|2024-12-13 18:14:10|108.68|108.18|108.7|108.2|108.71|108.21|108.64|108.14|9
1734113660000|2024-12-13 18:14:20|108.71|108.21|108.72|108.22|108.73|108.23|108.7|108.2|16
1734113670000|2024-12-13 18:14:30|108.73|108.23|108.76|108.26|108.77|108.27|108.71|108.21|18
1734113680000|2024-12-13 18:14:40|108.77|108.27|108.7|108.2|108.77|108.27|108.7|108.2|17
1734113690000|2024-12-13 18:14:50|108.69|108.19|108.73|108.23|108.74|108.24|108.69|108.19|14
1734113700000|2024-12-13 18:15:00|108.72|108.22|108.75|108.25|108.75|108.25|108.66|108.16|22
1734113710000|2024-12-13 18:15:10|108.77|108.27|108.83|108.33|108.87|108.37|108.77|108.27|15
1734113720000|2024-12-13 18:15:20|108.81|108.31|108.79|108.29|108.81|108.31|108.73|108.23|13
1734113730000|2024-12-13 18:15:30|108.78|108.28|108.81|108.31|108.82|108.32|108.77|108.27|18
1734113740000|2024-12-13 18:15:40|108.9|108.4|108.86|108.36|108.91|108.41|108.85|108.35|16
1734113750000|2024-12-13 18:15:50|108.87|108.37|108.79|108.29|108.89|108.39|108.79|108.29|9
1734113760000|2024-12-13 18:16:00|108.8|108.3|108.91|108.41|108.94|108.44|108.79|108.29|17
1734113770000|2024-12-13 18:16:10|108.9|108.4|108.99|108.49|108.99|108.49|108.89|108.39|18
1734113780000|2024-12-13 18:16:20|109.04|108.54|109.1|108.6|109.1|108.6|109|108.5|15
1734113790000|2024-12-13 18:16:30|109.08|108.58|109.11|108.61|109.11|108.61|109.06|108.56|16
1734113800000|2024-12-13 18:16:40|109.09|108.59|108.95|108.45|109.09|108.59|108.95|108.45|15
1734113810000|2024-12-13 18:16:50|108.96|108.46|108.95|108.45|108.96|108.46|108.74|108.24|19
1734113820000|2024-12-13 18:17:00|108.96|108.46|108.86|108.36|108.96|108.46|108.8|108.3|21
1734113830000|2024-12-13 18:17:10|108.91|108.41|109.08|108.58|109.08|108.58|108.91|108.41|12
1734113840000|2024-12-13 18:17:20|109.09|108.59|108.96|108.46|109.09|108.59|108.95|108.45|16
1734113850000|2024-12-13 18:17:30|108.95|108.45|108.86|108.36|108.98|108.48|108.85|108.35|17
1734113860000|2024-12-13 18:17:40|108.89|108.39|109.04|108.54|109.04|108.54|108.89|108.39|16
1734113870000|2024-12-13 18:17:50|109.02|108.52|109|108.5|109.02|108.52|108.99|108.49|8
1734113880000|2024-12-13 18:18:00|109.01|108.51|109.18|108.68|109.22|108.72|109.01|108.51|20
1734113890000|2024-12-13 18:18:10|109.17|108.67|109.24|108.74|109.31|108.81|109.11|108.61|19
1734113900000|2024-12-13 18:18:20|109.23|108.73|109.24|108.74|109.24|108.74|109.21|108.71|22
1734113910000|2024-12-13 18:18:30|109.26|108.76|109.22|108.72|109.28|108.78|109.22|108.72|13
1734113920000|2024-12-13 18:18:40|109.23|108.73|109.28|108.78|109.29|108.79|109.2|108.7|23
1734113930000|2024-12-13 18:18:50|109.29|108.79|109.41|108.91|109.41|108.91|109.28|108.78|19
1734113940000|2024-12-13 18:19:00|109.4|108.9|109.28|108.78|109.41|108.91|109.28|108.78|13
1734113950000|2024-12-13 18:19:10|109.3|108.8|109.26|108.76|109.34|108.84|109.25|108.75|15
1734113960000|2024-12-13 18:19:20|109.27|108.77|109.28|108.78|109.33|108.83|109.26|108.76|12
1734113970000|2024-12-13 18:19:30|109.2|108.7|109.19|108.69|109.2|108.7|109.09|108.59|17
1734113980000|2024-12-13 18:19:40|109.21|108.71|109.11|108.61|109.21|108.71|109.11|108.61|11
1734113990000|2024-12-13 18:19:50|109.14|108.64|109.2|108.7|109.2|108.7|109.14|108.64|5
1734114000000|2024-12-13 18:20:00|109.19|108.69|109.43|108.93|109.52|109.02|109.19|108.69|15
1734114010000|2024-12-13 18:20:10|109.44|108.94|109.51|109.01|109.51|109.01|109.42|108.92|12
1734114020000|2024-12-13 18:20:20|109.53|109.03|109.6|109.1|109.62|109.12|109.53|109.03|5
1734114030000|2024-12-13 18:20:30|109.61|109.11|109.51|109.01|109.61|109.11|109.51|109.01|14
1734114040000|2024-12-13 18:20:40|109.54|109.04|109.59|109.09|109.59|109.09|109.53|109.03|8
1734114050000|2024-12-13 18:20:50|109.6|109.1|109.6|109.1|109.62|109.12|109.6|109.1|4
1734114060000|2024-12-13 18:21:00|109.59|109.09|109.44|108.94|109.61|109.11|109.42|108.92|17
1734114070000|2024-12-13 18:21:10|109.45|108.95|109.41|108.91|109.45|108.95|109.39|108.89|8
1734114080000|2024-12-13 18:21:20|109.38|108.88|109.26|108.76|109.38|108.88|109.22|108.72|16
1734114090000|2024-12-13 18:21:30|109.27|108.77|109.3|108.8|109.3|108.8|109.27|108.77|7
1734114100000|2024-12-13 18:21:40|109.34|108.84|109.37|108.87|109.4|108.9|109.34|108.84|8
1734114110000|2024-12-13 18:21:50|109.38|108.88|109.31|108.81|109.39|108.89|109.31|108.81|7
1734114120000|2024-12-13 18:22:00|109.32|108.82|109.39|108.89|109.39|108.89|109.3|108.8|12
1734114130000|2024-12-13 18:22:10|109.38|108.88|109.36|108.86|109.44|108.94|109.36|108.86|14
1734114140000|2024-12-13 18:22:20|109.37|108.87|109.25|108.75|109.38|108.88|109.25|108.75|11
1734114150000|2024-12-13 18:22:30|109.23|108.73|109.18|108.68|109.23|108.73|109.16|108.66|9
1734114160000|2024-12-13 18:22:40|109.19|108.69|109.19|108.69|109.19|108.69|109.18|108.68|3
1734114170000|2024-12-13 18:22:50|109.18|108.68|109.21|108.71|109.21|108.71|109.17|108.67|7
1734114180000|2024-12-13 18:23:00|109.2|108.7|109.27|108.77|109.28|108.78|109.18|108.68|9
1734114190000|2024-12-13 18:23:10|109.29|108.79|109.31|108.81|109.33|108.83|109.29|108.79|7
1734114200000|2024-12-13 18:23:20|109.3|108.8|109.2|108.7|109.3|108.8|109.2|108.7|10
1734114210000|2024-12-13 18:23:30|109.22|108.72|109.31|108.81|109.33|108.83|109.22|108.72|7
1734114220000|2024-12-13 18:23:40|109.32|108.82|109.2|108.7|109.32|108.82|109.2|108.7|5
1734114230000|2024-12-13 18:23:50|109.21|108.71|109.16|108.66|109.22|108.72|109.16|108.66|7
1734114240000|2024-12-13 18:24:00|109.15|108.65|109.11|108.61|109.15|108.65|109.09|108.59|5
1734114250000|2024-12-13 18:24:10|109.12|108.62|109.24|108.74|109.24|108.74|109.12|108.62|10
1734114260000|2024-12-13 18:24:20|109.25|108.75|109.25|108.75|109.27|108.77|109.24|108.74|6
1734114270000|2024-12-13 18:24:30|109.24|108.74|109.1|108.6|109.25|108.75|109.1|108.6|14
1734114280000|2024-12-13 18:24:40|109.09|108.59|109.02|108.52|109.09|108.59|109|108.5|14
1734114290000|2024-12-13 18:24:50|109.03|108.53|109.09|108.59|109.1|108.6|109.02|108.52|7
1734114300000|2024-12-13 18:25:00|109.08|108.58|109|108.5|109.08|108.58|108.98|108.48|13
1734114310000|2024-12-13 18:25:10|109.02|108.52|109.03|108.53|109.06|108.56|109.02|108.52|7
1734114320000|2024-12-13 18:25:20|109.02|108.52|109.02|108.52|109.03|108.53|108.98|108.48|10
1734114330000|2024-12-13 18:25:30|109.01|108.51|109.06|108.56|109.07|108.57|108.99|108.49|8
1734114340000|2024-12-13 18:25:40|109.07|108.57|109.13|108.63|109.14|108.64|109.07|108.57|8
1734114350000|2024-12-13 18:25:50|109.12|108.62|109.1|108.6|109.12|108.62|109.08|108.58|10
1734114360000|2024-12-13 18:26:00|109.09|108.59|109.12|108.62|109.12|108.62|109.06|108.56|7
1734114370000|2024-12-13 18:26:10|109.13|108.63|109.29|108.79|109.3|108.8|109.13|108.63|11
1734114380000|2024-12-13 18:26:20|109.3|108.8|109.3|108.8|109.31|108.81|109.28|108.78|6
1734114400000|2024-12-13 18:26:40|109.24|108.74|109.24|108.74|109.24|108.74|109.24|108.74|1
1734114410000|2024-12-13 18:26:50|109.17|108.67|109.22|108.72|109.28|108.78|109.17|108.67|11
1734114420000|2024-12-13 18:27:00|109.23|108.73|109.29|108.79|109.29|108.79|109.21|108.71|8
1734114430000|2024-12-13 18:27:10|109.31|108.81|109.47|108.97|109.47|108.97|109.3|108.8|8
1734114440000|2024-12-13 18:27:20|109.49|108.99|109.51|109.01|109.53|109.03|109.49|108.99|9
1734114450000|2024-12-13 18:27:30|109.5|109|109.6|109.1|109.61|109.11|109.48|108.98|9
1734114460000|2024-12-13 18:27:40|109.61|109.11|109.58|109.08|109.61|109.11|109.56|109.06|8
1734114470000|2024-12-13 18:27:50|109.57|109.07|109.39|108.89|109.57|109.07|109.39|108.89|13
1734114480000|2024-12-13 18:28:00|109.43|108.93|109.41|108.91|109.44|108.94|109.4|108.9|12
1734114490000|2024-12-13 18:28:10|109.42|108.92|109.44|108.94|109.46|108.96|109.42|108.92|9
1734114500000|2024-12-13 18:28:20|109.43|108.93|109.38|108.88|109.43|108.93|109.37|108.87|9
1734114510000|2024-12-13 18:28:30|109.4|108.9|109.4|108.9|109.43|108.93|109.38|108.88|10
1734114520000|2024-12-13 18:28:40|109.43|108.93|109.39|108.89|109.44|108.94|109.39|108.89|11
1734114530000|2024-12-13 18:28:50|109.38|108.88|109.23|108.73|109.38|108.88|109.23|108.73|10
1734114540000|2024-12-13 18:29:00|109.22|108.72|109.28|108.78|109.28|108.78|109.21|108.71|6
1734114550000|2024-12-13 18:29:10|109.3|108.8|109.27|108.77|109.33|108.83|109.27|108.77|13
1734114560000|2024-12-13 18:29:20|109.28|108.78|109.29|108.79|109.29|108.79|109.28|108.78|2
1734114570000|2024-12-13 18:29:30|109.31|108.81|109.26|108.76|109.32|108.82|109.26|108.76|8
1734114580000|2024-12-13 18:29:40|109.27|108.77|109.32|108.82|109.33|108.83|109.27|108.77|7
1734114590000|2024-12-13 18:29:50|109.31|108.81|109.37|108.87|109.37|108.87|109.3|108.8|10
1734114600000|2024-12-13 18:30:00|109.36|108.86|109.38|108.88|109.38|108.88|109.29|108.79|10
1734114610000|2024-12-13 18:30:10|109.37|108.87|109.34|108.84|109.37|108.87|109.3|108.8|11
1734114620000|2024-12-13 18:30:20|109.33|108.83|109.31|108.81|109.33|108.83|109.27|108.77|11
1734114630000|2024-12-13 18:30:30|109.3|108.8|109.41|108.91|109.41|108.91|109.3|108.8|12
1734114640000|2024-12-13 18:30:40|109.4|108.9|109.32|108.82|109.4|108.9|109.28|108.78|17
1734114650000|2024-12-13 18:30:50|109.36|108.86|109.37|108.87|109.37|108.87|109.36|108.86|4
1734114660000|2024-12-13 18:31:00|109.4|108.9|109.44|108.94|109.5|109|109.39|108.89|20
1734114670000|2024-12-13 18:31:10|109.43|108.93|109.42|108.92|109.44|108.94|109.39|108.89|11
1734114680000|2024-12-13 18:31:20|109.41|108.91|109.39|108.89|109.44|108.94|109.37|108.87|10
1734114690000|2024-12-13 18:31:30|109.37|108.87|109.38|108.88|109.38|108.88|109.33|108.83|11
1734114700000|2024-12-13 18:31:40|109.37|108.87|109.25|108.75|109.38|108.88|109.25|108.75|11
1734114710000|2024-12-13 18:31:50|109.24|108.74|109.15|108.65|109.25|108.75|109.15|108.65|8
1734114720000|2024-12-13 18:32:00|109.12|108.62|109.12|108.62|109.13|108.63|109.07|108.57|18
1734114730000|2024-12-13 18:32:10|109.1|108.6|109.1|108.6|109.13|108.63|109.1|108.6|7
1734114740000|2024-12-13 18:32:20|109.07|108.57|109.04|108.54|109.07|108.57|109|108.5|11
1734114750000|2024-12-13 18:32:30|109.05|108.55|109.08|108.58|109.1|108.6|109.05|108.55|9
1734114760000|2024-12-13 18:32:40|109.07|108.57|109.04|108.54|109.07|108.57|108.99|108.49|10
1734114770000|2024-12-13 18:32:50|109.1|108.6|109.18|108.68|109.18|108.68|109.1|108.6|9
1734114780000|2024-12-13 18:33:00|109.21|108.71|109.18|108.68|109.21|108.71|109.14|108.64|15
1734114790000|2024-12-13 18:33:10|109.19|108.69|109.28|108.78|109.29|108.79|109.19|108.69|11
1734114800000|2024-12-13 18:33:20|109.29|108.79|109.33|108.83|109.33|108.83|109.28|108.78|11
1734114810000|2024-12-13 18:33:30|109.34|108.84|109.45|108.95|109.45|108.95|109.34|108.84|16
1734114820000|2024-12-13 18:33:40|109.48|108.98|109.47|108.97|109.49|108.99|109.43|108.93|12
1734114830000|2024-12-13 18:33:50|109.49|108.99|109.44|108.94|109.5|109|109.44|108.94|14
1734114840000|2024-12-13 18:34:00|109.45|108.95|109.51|109.01|109.51|109.01|109.45|108.95|5
1734114850000|2024-12-13 18:34:10|109.5|109|109.5|109|109.5|109|109.44|108.94|14
1734114860000|2024-12-13 18:34:20|109.47|108.97|109.42|108.92|109.47|108.97|109.42|108.92|13
1734114870000|2024-12-13 18:34:30|109.41|108.91|109.49|108.99|109.49|108.99|109.41|108.91|9
1734114880000|2024-12-13 18:34:40|109.5|109|109.61|109.11|109.61|109.11|109.5|109|12
1734114890000|2024-12-13 18:34:50|109.62|109.12|109.63|109.13|109.63|109.13|109.59|109.09|8
1734114900000|2024-12-13 18:35:00|109.62|109.12|109.44|108.94|109.62|109.12|109.41|108.91|14
1734114910000|2024-12-13 18:35:10|109.45|108.95|109.45|108.95|109.5|109|109.44|108.94|15
1734114920000|2024-12-13 18:35:20|109.46|108.96|109.46|108.96|109.47|108.97|109.45|108.95|5
1734114930000|2024-12-13 18:35:30|109.44|108.94|109.5|109|109.5|109|109.34|108.84|18
1734114940000|2024-12-13 18:35:40|109.51|109.01|109.51|109.01|109.53|109.03|109.49|108.99|13
1734114950000|2024-12-13 18:35:50|109.5|109|109.61|109.11|109.62|109.12|109.5|109|13
1734114960000|2024-12-13 18:36:00|109.6|109.1|109.58|109.08|109.61|109.11|109.52|109.02|17
1734114970000|2024-12-13 18:36:10|109.59|109.09|109.51|109.01|109.59|109.09|109.49|108.99|14
1734114980000|2024-12-13 18:36:20|109.49|108.99|109.62|109.12|109.62|109.12|109.49|108.99|8
1734114990000|2024-12-13 18:36:30|109.63|109.13|109.62|109.12|109.63|109.13|109.6|109.1|9
1734115000000|2024-12-13 18:36:40|109.61|109.11|109.43|108.93|109.61|109.11|109.43|108.93|13
1734115010000|2024-12-13 18:36:50|109.42|108.92|109.47|108.97|109.47|108.97|109.39|108.89|12
1734115020000|2024-12-13 18:37:00|109.46|108.96|109.56|109.06|109.56|109.06|109.46|108.96|16
1734115030000|2024-12-13 18:37:10|109.55|109.05|109.64|109.14|109.64|109.14|109.55|109.05|16
1734115040000|2024-12-13 18:37:20|109.65|109.15|109.68|109.18|109.69|109.19|109.62|109.12|15
1734115050000|2024-12-13 18:37:30|109.69|109.19|109.76|109.26|109.76|109.26|109.69|109.19|18
1734115060000|2024-12-13 18:37:40|109.75|109.25|109.67|109.17|109.76|109.26|109.67|109.17|7
1734115070000|2024-12-13 18:37:50|109.68|109.18|109.7|109.2|109.71|109.21|109.68|109.18|9
1734115080000|2024-12-13 18:38:00|109.71|109.21|109.68|109.18|109.73|109.23|109.67|109.17|10
1734115090000|2024-12-13 18:38:10|109.69|109.19|109.71|109.21|109.73|109.23|109.69|109.19|8
1734115100000|2024-12-13 18:38:20|109.72|109.22|109.73|109.23|109.73|109.23|109.72|109.22|2
1734115110000|2024-12-13 18:38:30|109.8|109.3|109.91|109.41|109.91|109.41|109.79|109.29|10
1734115120000|2024-12-13 18:38:40|109.92|109.42|109.91|109.41|109.96|109.46|109.9|109.4|10
1734115130000|2024-12-13 18:38:50|109.92|109.42|109.89|109.39|109.93|109.43|109.82|109.32|17
1734115140000|2024-12-13 18:39:00|109.9|109.4|109.88|109.38|109.9|109.4|109.83|109.33|15
1734115150000|2024-12-13 18:39:10|109.87|109.37|109.87|109.37|109.87|109.37|109.8|109.3|10
1734115160000|2024-12-13 18:39:20|109.86|109.36|109.93|109.43|109.93|109.43|109.83|109.33|9
1734115170000|2024-12-13 18:39:30|109.91|109.41|109.93|109.43|109.94|109.44|109.91|109.41|8
1734115180000|2024-12-13 18:39:40|109.92|109.42|109.9|109.4|109.92|109.42|109.82|109.32|15
1734115190000|2024-12-13 18:39:50|109.91|109.41|109.93|109.43|109.95|109.45|109.91|109.41|8
1734115200000|2024-12-13 18:40:00|109.94|109.44|109.94|109.44|109.94|109.44|109.92|109.42|9
1734115210000|2024-12-13 18:40:10|109.93|109.43|110|109.5|110.01|109.51|109.93|109.43|10
1734115220000|2024-12-13 18:40:20|110.01|109.51|110.17|109.67|110.17|109.67|110.01|109.51|16
1734115230000|2024-12-13 18:40:30|110.18|109.68|110.23|109.73|110.24|109.74|110.18|109.68|7
1734115240000|2024-12-13 18:40:40|110.29|109.79|110.4|109.9|110.4|109.9|110.29|109.79|11
1734115250000|2024-12-13 18:40:50|110.39|109.89|110.39|109.89|110.4|109.9|110.33|109.83|12
1734115260000|2024-12-13 18:41:00|110.37|109.87|110.39|109.89|110.39|109.89|110.27|109.77|16
1734115270000|2024-12-13 18:41:10|110.38|109.88|110.28|109.78|110.4|109.9|110.28|109.78|11
1734115280000|2024-12-13 18:41:20|110.29|109.79|110.29|109.79|110.31|109.81|110.28|109.78|7
1734115290000|2024-12-13 18:41:30|110.28|109.78|110.27|109.77|110.28|109.78|110.27|109.77|2
1734115300000|2024-12-13 18:41:40|110.26|109.76|110.19|109.69|110.26|109.76|110.18|109.68|12
1734115310000|2024-12-13 18:41:50|110.18|109.68|110.05|109.55|110.18|109.68|110.03|109.53|12
1734115320000|2024-12-13 18:42:00|110.07|109.57|110.09|109.59|110.1|109.6|110.07|109.57|7
1734115330000|2024-12-13 18:42:10|110.1|109.6|110.09|109.59|110.13|109.63|110.09|109.59|7
1734115340000|2024-12-13 18:42:20|110.1|109.6|110.17|109.67|110.18|109.68|110.09|109.59|11
1734115350000|2024-12-13 18:42:30|110.18|109.68|110.15|109.65|110.18|109.68|110.12|109.62|12
1734115360000|2024-12-13 18:42:40|110.14|109.64|110.12|109.62|110.15|109.65|110.12|109.62|6
1734115370000|2024-12-13 18:42:50|110.13|109.63|110.17|109.67|110.18|109.68|110.13|109.63|7
1734115380000|2024-12-13 18:43:00|110.16|109.66|110.12|109.62|110.16|109.66|110.08|109.58|10
1734115390000|2024-12-13 18:43:10|110.11|109.61|110.08|109.58|110.13|109.63|110.08|109.58|7
1734115400000|2024-12-13 18:43:20|110.06|109.56|110.08|109.58|110.08|109.58|110|109.5|13
1734115410000|2024-12-13 18:43:30|110.1|109.6|110.12|109.62|110.13|109.63|110.09|109.59|7
1734115420000|2024-12-13 18:43:40|110.1|109.6|110.11|109.61|110.11|109.61|110.1|109.6|2
1734115430000|2024-12-13 18:43:50|110.1|109.6|110.19|109.69|110.2|109.7|110.08|109.58|11
1734115440000|2024-12-13 18:44:00|110.2|109.7|110.2|109.7|110.2|109.7|110.2|109.7|1
1734115450000|2024-12-13 18:44:10|110.19|109.69|110.11|109.61|110.19|109.69|110.11|109.61|6
1734115460000|2024-12-13 18:44:20|110.1|109.6|110.05|109.55|110.12|109.62|110.05|109.55|9
1734115470000|2024-12-13 18:44:30|110.04|109.54|110.03|109.53|110.04|109.54|109.99|109.49|11
1734115480000|2024-12-13 18:44:40|110.04|109.54|110.01|109.51|110.05|109.55|110|109.5|7
1734115490000|2024-12-13 18:44:50|110.02|109.52|110|109.5|110.02|109.52|109.99|109.49|4
1734115500000|2024-12-13 18:45:00|109.99|109.49|109.99|109.49|110.02|109.52|109.94|109.44|9
1734115510000|2024-12-13 18:45:10|110|109.5|109.86|109.36|110.01|109.51|109.86|109.36|14
1734115520000|2024-12-13 18:45:20|109.87|109.37|109.98|109.48|109.98|109.48|109.87|109.37|9
1734115530000|2024-12-13 18:45:30|110|109.5|110.02|109.52|110.03|109.53|110|109.5|10
1734115540000|2024-12-13 18:45:40|109.99|109.49|109.92|109.42|109.99|109.49|109.92|109.42|5
1734115550000|2024-12-13 18:45:50|109.91|109.41|109.99|109.49|109.99|109.49|109.84|109.34|15
1734115560000|2024-12-13 18:46:00|109.98|109.48|109.91|109.41|109.99|109.49|109.91|109.41|12
1734115570000|2024-12-13 18:46:10|109.89|109.39|109.81|109.31|109.89|109.39|109.8|109.3|16
1734115580000|2024-12-13 18:46:20|109.8|109.3|109.64|109.14|109.8|109.3|109.64|109.14|12
1734115590000|2024-12-13 18:46:30|109.62|109.12|109.55|109.05|109.65|109.15|109.55|109.05|17
1734115600000|2024-12-13 18:46:40|109.49|108.99|109.26|108.76|109.49|108.99|109.15|108.65|25
1734115610000|2024-12-13 18:46:50|109.24|108.74|109.31|108.81|109.31|108.81|109.18|108.68|16
1734115620000|2024-12-13 18:47:00|109.3|108.8|109.4|108.9|109.42|108.92|109.27|108.77|21
1734115630000|2024-12-13 18:47:10|109.41|108.91|109.44|108.94|109.49|108.99|109.41|108.91|17
1734115640000|2024-12-13 18:47:20|109.45|108.95|109.53|109.03|109.53|109.03|109.45|108.95|16
1734115650000|2024-12-13 18:47:30|109.54|109.04|109.44|108.94|109.55|109.05|109.44|108.94|14
1734115660000|2024-12-13 18:47:40|109.41|108.91|109.4|108.9|109.41|108.91|109.38|108.88|5
1734115670000|2024-12-13 18:47:50|109.42|108.92|109.43|108.93|109.45|108.95|109.4|108.9|14
1734115680000|2024-12-13 18:48:00|109.42|108.92|109.42|108.92|109.42|108.92|109.32|108.82|18
1734115690000|2024-12-13 18:48:10|109.4|108.9|109.49|108.99|109.49|108.99|109.4|108.9|17
1734115700000|2024-12-13 18:48:20|109.5|109|109.47|108.97|109.54|109.04|109.46|108.96|14
1734115710000|2024-12-13 18:48:30|109.48|108.98|109.39|108.89|109.52|109.02|109.39|108.89|13
1734115720000|2024-12-13 18:48:40|109.36|108.86|109.39|108.89|109.42|108.92|109.36|108.86|18
1734115730000|2024-12-13 18:48:50|109.4|108.9|109.44|108.94|109.47|108.97|109.4|108.9|11
1734115740000|2024-12-13 18:49:00|109.51|109.01|109.56|109.06|109.56|109.06|109.5|109|16
1734115750000|2024-12-13 18:49:10|109.54|109.04|109.54|109.04|109.54|109.04|109.49|108.99|10
1734115760000|2024-12-13 18:49:20|109.53|109.03|109.49|108.99|109.54|109.04|109.44|108.94|15
1734115770000|2024-12-13 18:49:30|109.5|109|109.53|109.03|109.54|109.04|109.5|109|11
1734115780000|2024-12-13 18:49:40|109.54|109.04|109.58|109.08|109.63|109.13|109.54|109.04|14
1734115790000|2024-12-13 18:49:50|109.57|109.07|109.56|109.06|109.58|109.08|109.55|109.05|9
1734115800000|2024-12-13 18:50:00|109.55|109.05|109.42|108.92|109.55|109.05|109.37|108.87|23
1734115810000|2024-12-13 18:50:10|109.43|108.93|109.44|108.94|109.48|108.98|109.43|108.93|15
1734115820000|2024-12-13 18:50:20|109.38|108.88|109.37|108.87|109.45|108.95|109.34|108.84|15
1734115830000|2024-12-13 18:50:30|109.36|108.86|109.57|109.07|109.57|109.07|109.36|108.86|23
1734115840000|2024-12-13 18:50:40|109.58|109.08|109.67|109.17|109.67|109.17|109.58|109.08|15
1734115850000|2024-12-13 18:50:50|109.69|109.19|109.57|109.07|109.69|109.19|109.57|109.07|15
1734115860000|2024-12-13 18:51:00|109.56|109.06|109.61|109.11|109.61|109.11|109.52|109.02|17
1734115870000|2024-12-13 18:51:10|109.6|109.1|109.79|109.29|109.8|109.3|109.6|109.1|13
1734115880000|2024-12-13 18:51:20|109.77|109.27|109.75|109.25|109.79|109.29|109.74|109.24|19
1734115890000|2024-12-13 18:51:30|109.76|109.26|109.84|109.34|109.87|109.37|109.74|109.24|15
1734115900000|2024-12-13 18:51:40|109.85|109.35|109.78|109.28|109.85|109.35|109.71|109.21|18
1734115910000|2024-12-13 18:51:50|109.79|109.29|109.78|109.28|109.79|109.29|109.73|109.23|9
1734115920000|2024-12-13 18:52:00|109.83|109.33|109.81|109.31|109.87|109.37|109.78|109.28|10
1734115930000|2024-12-13 18:52:10|109.82|109.32|109.65|109.15|109.82|109.32|109.65|109.15|22
1734115940000|2024-12-13 18:52:20|109.66|109.16|109.76|109.26|109.76|109.26|109.66|109.16|14
1734115950000|2024-12-13 18:52:30|109.75|109.25|109.64|109.14|109.75|109.25|109.64|109.14|7
1734115960000|2024-12-13 18:52:40|109.65|109.15|109.63|109.13|109.67|109.17|109.63|109.13|9
1734115970000|2024-12-13 18:52:50|109.64|109.14|109.65|109.15|109.68|109.18|109.63|109.13|15
1734115980000|2024-12-13 18:53:00|109.67|109.17|109.74|109.24|109.77|109.27|109.67|109.17|14
1734115990000|2024-12-13 18:53:10|109.75|109.25|109.72|109.22|109.76|109.26|109.7|109.2|7
1734116000000|2024-12-13 18:53:20|109.69|109.19|109.73|109.23|109.73|109.23|109.65|109.15|12
1734116010000|2024-12-13 18:53:30|109.72|109.22|109.74|109.24|109.76|109.26|109.72|109.22|12
1734116020000|2024-12-13 18:53:40|109.72|109.22|109.65|109.15|109.73|109.23|109.65|109.15|9
1734116030000|2024-12-13 18:53:50|109.66|109.16|109.65|109.15|109.66|109.16|109.64|109.14|8
1734116040000|2024-12-13 18:54:00|109.66|109.16|109.7|109.2|109.76|109.26|109.66|109.16|19
1734116050000|2024-12-13 18:54:10|109.69|109.19|109.76|109.26|109.76|109.26|109.69|109.19|8
1734116060000|2024-12-13 18:54:20|109.77|109.27|109.72|109.22|109.82|109.32|109.72|109.22|10
1734116070000|2024-12-13 18:54:30|109.71|109.21|109.7|109.2|109.71|109.21|109.66|109.16|7
1734116080000|2024-12-13 18:54:40|109.69|109.19|109.67|109.17|109.7|109.2|109.67|109.17|4
1734116090000|2024-12-13 18:54:50|109.66|109.16|109.64|109.14|109.67|109.17|109.63|109.13|8
1734116100000|2024-12-13 18:55:00|109.63|109.13|109.61|109.11|109.63|109.13|109.59|109.09|11
1734116110000|2024-12-13 18:55:10|109.62|109.12|109.56|109.06|109.63|109.13|109.56|109.06|6
1734116120000|2024-12-13 18:55:20|109.57|109.07|109.54|109.04|109.57|109.07|109.54|109.04|7
1734116130000|2024-12-13 18:55:30|109.56|109.06|109.55|109.05|109.56|109.06|109.54|109.04|7
1734116140000|2024-12-13 18:55:40|109.56|109.06|109.62|109.12|109.64|109.14|109.56|109.06|6
1734116150000|2024-12-13 18:55:50|109.63|109.13|109.63|109.13|109.63|109.13|109.63|109.13|1
1734116160000|2024-12-13 18:56:00|109.61|109.11|109.56|109.06|109.61|109.11|109.56|109.06|7
1734116170000|2024-12-13 18:56:10|109.57|109.07|109.45|108.95|109.57|109.07|109.44|108.94|15
1734116180000|2024-12-13 18:56:20|109.43|108.93|109.53|109.03|109.54|109.04|109.43|108.93|9
1734116190000|2024-12-13 18:56:30|109.54|109.04|109.55|109.05|109.55|109.05|109.54|109.04|2
1734116200000|2024-12-13 18:56:40|109.54|109.04|109.53|109.03|109.54|109.04|109.52|109.02|5
1734116210000|2024-12-13 18:56:50|109.54|109.04|109.54|109.04|109.55|109.05|109.53|109.03|8
1734116220000|2024-12-13 18:57:00|109.53|109.03|109.45|108.95|109.53|109.03|109.45|108.95|6
1734116230000|2024-12-13 18:57:10|109.44|108.94|109.44|108.94|109.49|108.99|109.42|108.92|11
1734116240000|2024-12-13 18:57:20|109.45|108.95|109.45|108.95|109.46|108.96|109.44|108.94|11
1734116250000|2024-12-13 18:57:30|109.46|108.96|109.46|108.96|109.46|108.96|109.45|108.95|5
1734116260000|2024-12-13 18:57:40|109.44|108.94|109.37|108.87|109.45|108.95|109.37|108.87|8
1734116270000|2024-12-13 18:57:50|109.36|108.86|109.35|108.85|109.36|108.86|109.34|108.84|8
1734116280000|2024-12-13 18:58:00|109.34|108.84|109.34|108.84|109.35|108.85|109.33|108.83|11
1734116290000|2024-12-13 18:58:10|109.35|108.85|109.21|108.71|109.35|108.85|109.21|108.71|13
1734116300000|2024-12-13 18:58:20|109.2|108.7|109.24|108.74|109.24|108.74|109.15|108.65|13
1734116310000|2024-12-13 18:58:30|109.23|108.73|109.13|108.63|109.23|108.73|109.13|108.63|9
1734116320000|2024-12-13 18:58:40|109.14|108.64|109.13|108.63|109.14|108.64|109.12|108.62|4
1734116330000|2024-12-13 18:58:50|109.17|108.67|109.12|108.62|109.23|108.73|109.12|108.62|18
1734116340000|2024-12-13 18:59:00|109.1|108.6|109.18|108.68|109.21|108.71|109.1|108.6|15
1734116350000|2024-12-13 18:59:10|109.17|108.67|109.21|108.71|109.21|108.71|109.16|108.66|13
1734116360000|2024-12-13 18:59:20|109.2|108.7|109.19|108.69|109.21|108.71|109.17|108.67|12
1734116370000|2024-12-13 18:59:30|109.18|108.68|109.13|108.63|109.18|108.68|109.12|108.62|7
1734116380000|2024-12-13 18:59:40|109.12|108.62|109.13|108.63|109.13|108.63|109.12|108.62|4
1734116390000|2024-12-13 18:59:50|109.12|108.62|109.15|108.65|109.15|108.65|109.11|108.61|8
1734116400000|2024-12-13 19:00:00|109.19|108.69|109.25|108.75|109.26|108.76|109.14|108.64|14
1734116410000|2024-12-13 19:00:10|109.33|108.83|109.35|108.85|109.36|108.86|109.33|108.83|10
1734116420000|2024-12-13 19:00:20|109.34|108.84|109.36|108.86|109.39|108.89|109.32|108.82|13
1734116430000|2024-12-13 19:00:30|109.34|108.84|109.41|108.91|109.43|108.93|109.33|108.83|13
1734116440000|2024-12-13 19:00:40|109.42|108.92|109.54|109.04|109.54|109.04|109.42|108.92|7
1734116450000|2024-12-13 19:00:50|109.53|109.03|109.61|109.11|109.63|109.13|109.51|109.01|14
1734116460000|2024-12-13 19:01:00|109.62|109.12|109.54|109.04|109.64|109.14|109.54|109.04|15
1734116470000|2024-12-13 19:01:10|109.53|109.03|109.52|109.02|109.54|109.04|109.51|109.01|9
1734116480000|2024-12-13 19:01:20|109.51|109.01|109.52|109.02|109.53|109.03|109.46|108.96|12
1734116490000|2024-12-13 19:01:30|109.53|109.03|109.56|109.06|109.56|109.06|109.52|109.02|5
1734116500000|2024-12-13 19:01:40|109.58|109.08|109.61|109.11|109.62|109.12|109.58|109.08|4
1734116510000|2024-12-13 19:01:50|109.63|109.13|109.53|109.03|109.63|109.13|109.52|109.02|10
1734116520000|2024-12-13 19:02:00|109.52|109.02|109.56|109.06|109.56|109.06|109.51|109.01|13
1734116530000|2024-12-13 19:02:10|109.59|109.09|109.63|109.13|109.67|109.17|109.59|109.09|9
1734116540000|2024-12-13 19:02:20|109.62|109.12|109.62|109.12|109.63|109.13|109.61|109.11|9
1734116550000|2024-12-13 19:02:30|109.63|109.13|109.67|109.17|109.68|109.18|109.62|109.12|12
1734116560000|2024-12-13 19:02:40|109.66|109.16|109.63|109.13|109.68|109.18|109.63|109.13|11
1734116570000|2024-12-13 19:02:50|109.62|109.12|109.57|109.07|109.63|109.13|109.57|109.07|9
1734116580000|2024-12-13 19:03:00|109.56|109.06|109.54|109.04|109.56|109.06|109.53|109.03|7
1734116590000|2024-12-13 19:03:10|109.55|109.05|109.62|109.12|109.62|109.12|109.55|109.05|2
1734116600000|2024-12-13 19:03:20|109.63|109.13|109.64|109.14|109.64|109.14|109.61|109.11|8
1734116610000|2024-12-13 19:03:30|109.63|109.13|109.6|109.1|109.63|109.13|109.57|109.07|12
1734116620000|2024-12-13 19:03:40|109.59|109.09|109.52|109.02|109.6|109.1|109.49|108.99|13
1734116630000|2024-12-13 19:03:50|109.54|109.04|109.5|109|109.54|109.04|109.46|108.96|15
1734116640000|2024-12-13 19:04:00|109.47|108.97|109.53|109.03|109.53|109.03|109.44|108.94|12
1734116650000|2024-12-13 19:04:10|109.54|109.04|109.61|109.11|109.61|109.11|109.54|109.04|8
1734116660000|2024-12-13 19:04:20|109.63|109.13|109.54|109.04|109.63|109.13|109.52|109.02|12
1734116670000|2024-12-13 19:04:30|109.55|109.05|109.55|109.05|109.55|109.05|109.54|109.04|3
1734116680000|2024-12-13 19:04:40|109.56|109.06|109.63|109.13|109.63|109.13|109.56|109.06|2
1734116690000|2024-12-13 19:04:50|109.64|109.14|109.74|109.24|109.74|109.24|109.64|109.14|9
1734116700000|2024-12-13 19:05:00|109.73|109.23|109.56|109.06|109.73|109.23|109.56|109.06|11
1734116710000|2024-12-13 19:05:10|109.54|109.04|109.62|109.12|109.63|109.13|109.54|109.04|9
1734116720000|2024-12-13 19:05:20|109.61|109.11|109.64|109.14|109.64|109.14|109.61|109.11|4
1734116730000|2024-12-13 19:05:30|109.65|109.15|109.69|109.19|109.71|109.21|109.65|109.15|9
1734116740000|2024-12-13 19:05:40|109.7|109.2|109.76|109.26|109.8|109.3|109.7|109.2|16
1734116750000|2024-12-13 19:05:50|109.75|109.25|109.66|109.16|109.75|109.25|109.66|109.16|11
1734116760000|2024-12-13 19:06:00|109.7|109.2|109.71|109.21|109.73|109.23|109.7|109.2|7
1734116770000|2024-12-13 19:06:10|109.72|109.22|109.84|109.34|109.85|109.35|109.72|109.22|15
1734116780000|2024-12-13 19:06:20|109.85|109.35|109.82|109.32|109.85|109.35|109.82|109.32|4
1734116790000|2024-12-13 19:06:30|109.81|109.31|109.89|109.39|109.9|109.4|109.81|109.31|9
1734116800000|2024-12-13 19:06:40|109.9|109.4|109.8|109.3|109.9|109.4|109.79|109.29|8
1734116810000|2024-12-13 19:06:50|109.79|109.29|109.8|109.3|109.8|109.3|109.78|109.28|9
1734116820000|2024-12-13 19:07:00|109.79|109.29|109.7|109.2|109.79|109.29|109.68|109.18|14
1734116830000|2024-12-13 19:07:10|109.68|109.18|109.67|109.17|109.71|109.21|109.67|109.17|7
1734116840000|2024-12-13 19:07:20|109.66|109.16|109.65|109.15|109.66|109.16|109.63|109.13|11
1734116850000|2024-12-13 19:07:30|109.66|109.16|109.72|109.22|109.74|109.24|109.66|109.16|11
1734116860000|2024-12-13 19:07:40|109.71|109.21|109.68|109.18|109.73|109.23|109.65|109.15|12
1734116870000|2024-12-13 19:07:50|109.7|109.2|109.71|109.21|109.71|109.21|109.66|109.16|9
1734116880000|2024-12-13 19:08:00|109.72|109.22|109.75|109.25|109.75|109.25|109.71|109.21|12
1734116890000|2024-12-13 19:08:10|109.76|109.26|109.72|109.22|109.76|109.26|109.72|109.22|5
1734116900000|2024-12-13 19:08:20|109.7|109.2|109.72|109.22|109.72|109.22|109.7|109.2|7
1734116910000|2024-12-13 19:08:30|109.67|109.17|109.68|109.18|109.68|109.18|109.67|109.17|4
1734116920000|2024-12-13 19:08:40|109.69|109.19|109.64|109.14|109.7|109.2|109.61|109.11|10
1734116930000|2024-12-13 19:08:50|109.65|109.15|109.63|109.13|109.66|109.16|109.61|109.11|12
1734116940000|2024-12-13 19:09:00|109.61|109.11|109.61|109.11|109.62|109.12|109.59|109.09|11
1734116950000|2024-12-13 19:09:10|109.6|109.1|109.69|109.19|109.69|109.19|109.58|109.08|13
1734116960000|2024-12-13 19:09:20|109.65|109.15|109.69|109.19|109.69|109.19|109.65|109.15|7
1734116970000|2024-12-13 19:09:30|109.74|109.24|109.73|109.23|109.76|109.26|109.72|109.22|10
1734116980000|2024-12-13 19:09:40|109.74|109.24|109.74|109.24|109.76|109.26|109.73|109.23|16
1734116990000|2024-12-13 19:09:50|109.75|109.25|109.74|109.24|109.75|109.25|109.74|109.24|8
1734117000000|2024-12-13 19:10:00|109.73|109.23|109.64|109.14|109.73|109.23|109.63|109.13|17
1734117010000|2024-12-13 19:10:10|109.65|109.15|109.65|109.15|109.71|109.21|109.64|109.14|14
1734117020000|2024-12-13 19:10:20|109.64|109.14|109.58|109.08|109.64|109.14|109.55|109.05|10
1734117030000|2024-12-13 19:10:30|109.59|109.09|109.57|109.07|109.6|109.1|109.56|109.06|6
1734117040000|2024-12-13 19:10:40|109.56|109.06|109.52|109.02|109.56|109.06|109.52|109.02|11
1734117050000|2024-12-13 19:10:50|109.53|109.03|109.53|109.03|109.55|109.05|109.52|109.02|8
1734117060000|2024-12-13 19:11:00|109.51|109.01|109.44|108.94|109.51|109.01|109.44|108.94|9
1734117070000|2024-12-13 19:11:10|109.41|108.91|109.32|108.82|109.43|108.93|109.32|108.82|14
1734117080000|2024-12-13 19:11:20|109.31|108.81|109.48|108.98|109.48|108.98|109.31|108.81|16
1734117090000|2024-12-13 19:11:30|109.5|109|109.52|109.02|109.53|109.03|109.5|109|11
1734117100000|2024-12-13 19:11:40|109.51|109.01|109.62|109.12|109.63|109.13|109.51|109.01|16
1734117110000|2024-12-13 19:11:50|109.63|109.13|109.55|109.05|109.63|109.13|109.55|109.05|18
1734117120000|2024-12-13 19:12:00|109.54|109.04|109.62|109.12|109.62|109.12|109.52|109.02|8
1734117130000|2024-12-13 19:12:10|109.61|109.11|109.5|109|109.61|109.11|109.5|109|13
1734117140000|2024-12-13 19:12:20|109.49|108.99|109.48|108.98|109.49|108.99|109.47|108.97|3
1734117150000|2024-12-13 19:12:30|109.45|108.95|109.37|108.87|109.45|108.95|109.37|108.87|11
1734117160000|2024-12-13 19:12:40|109.35|108.85|109.42|108.92|109.42|108.92|109.33|108.83|13
1734117170000|2024-12-13 19:12:50|109.41|108.91|109.42|108.92|109.43|108.93|109.41|108.91|4
1734117180000|2024-12-13 19:13:00|109.43|108.93|109.51|109.01|109.51|109.01|109.43|108.93|11
1734117190000|2024-12-13 19:13:10|109.5|109|109.46|108.96|109.5|109|109.45|108.95|5
1734117200000|2024-12-13 19:13:20|109.45|108.95|109.42|108.92|109.46|108.96|109.42|108.92|6
1734117210000|2024-12-13 19:13:30|109.44|108.94|109.55|109.05|109.55|109.05|109.44|108.94|8
1734117220000|2024-12-13 19:13:40|109.54|109.04|109.55|109.05|109.55|109.05|109.54|109.04|14
1734117230000|2024-12-13 19:13:50|109.54|109.04|109.51|109.01|109.54|109.04|109.47|108.97|18
1734117240000|2024-12-13 19:14:00|109.52|109.02|109.52|109.02|109.53|109.03|109.51|109.01|7
1734117250000|2024-12-13 19:14:10|109.51|109.01|109.42|108.92|109.51|109.01|109.42|108.92|9
1734117260000|2024-12-13 19:14:20|109.41|108.91|109.34|108.84|109.41|108.91|109.34|108.84|7
1734117270000|2024-12-13 19:14:30|109.35|108.85|109.39|108.89|109.41|108.91|109.35|108.85|5
1734117280000|2024-12-13 19:14:40|109.4|108.9|109.35|108.85|109.4|108.9|109.35|108.85|12
1734117290000|2024-12-13 19:14:50|109.36|108.86|109.4|108.9|109.4|108.9|109.34|108.84|16
1734117300000|2024-12-13 19:15:00|109.42|108.92|109.5|109|109.52|109.02|109.41|108.91|15
1734117310000|2024-12-13 19:15:10|109.49|108.99|109.54|109.04|109.55|109.05|109.49|108.99|11
1734117320000|2024-12-13 19:15:20|109.55|109.05|109.61|109.11|109.63|109.13|109.55|109.05|11
1734117330000|2024-12-13 19:15:30|109.62|109.12|109.55|109.05|109.62|109.12|109.55|109.05|8
1734117340000|2024-12-13 19:15:40|109.54|109.04|109.52|109.02|109.55|109.05|109.52|109.02|9
1734117350000|2024-12-13 19:15:50|109.53|109.03|109.45|108.95|109.53|109.03|109.43|108.93|13
1734117360000|2024-12-13 19:16:00|109.44|108.94|109.49|108.99|109.49|108.99|109.43|108.93|14
1734117370000|2024-12-13 19:16:10|109.52|109.02|109.5|109|109.54|109.04|109.5|109|12
1734117380000|2024-12-13 19:16:20|109.49|108.99|109.45|108.95|109.49|108.99|109.41|108.91|14
1734117390000|2024-12-13 19:16:30|109.47|108.97|109.48|108.98|109.5|109|109.47|108.97|5
1734117400000|2024-12-13 19:16:40|109.47|108.97|109.4|108.9|109.47|108.97|109.37|108.87|19
1734117410000|2024-12-13 19:16:50|109.41|108.91|109.52|109.02|109.54|109.04|109.41|108.91|14
1734117420000|2024-12-13 19:17:00|109.51|109.01|109.45|108.95|109.51|109.01|109.45|108.95|5
1734117430000|2024-12-13 19:17:10|109.44|108.94|109.44|108.94|109.45|108.95|109.44|108.94|3
1734117440000|2024-12-13 19:17:20|109.42|108.92|109.43|108.93|109.44|108.94|109.42|108.92|5
1734117450000|2024-12-13 19:17:30|109.46|108.96|109.5|109|109.52|109.02|109.45|108.95|8
1734117460000|2024-12-13 19:17:40|109.51|109.01|109.55|109.05|109.56|109.06|109.5|109|10
1734117470000|2024-12-13 19:17:50|109.54|109.04|109.58|109.08|109.59|109.09|109.54|109.04|4
1734117480000|2024-12-13 19:18:00|109.57|109.07|109.43|108.93|109.58|109.08|109.42|108.92|13
1734117490000|2024-12-13 19:18:10|109.44|108.94|109.43|108.93|109.49|108.99|109.42|108.92|9
1734117500000|2024-12-13 19:18:20|109.44|108.94|109.42|108.92|109.51|109.01|109.42|108.92|9
1734117510000|2024-12-13 19:18:30|109.41|108.91|109.41|108.91|109.42|108.92|109.41|108.91|5
1734117520000|2024-12-13 19:18:40|109.42|108.92|109.41|108.91|109.45|108.95|109.41|108.91|9
1734117530000|2024-12-13 19:18:50|109.4|108.9|109.34|108.84|109.4|108.9|109.32|108.82|9
1734117540000|2024-12-13 19:19:00|109.33|108.83|109.4|108.9|109.4|108.9|109.33|108.83|9
1734117550000|2024-12-13 19:19:10|109.43|108.93|109.41|108.91|109.47|108.97|109.4|108.9|10
1734117560000|2024-12-13 19:19:20|109.4|108.9|109.4|108.9|109.41|108.91|109.39|108.89|7
1734117570000|2024-12-13 19:19:30|109.39|108.89|109.38|108.88|109.39|108.89|109.38|108.88|8
1734117580000|2024-12-13 19:19:40|109.39|108.89|109.44|108.94|109.44|108.94|109.39|108.89|10
1734117590000|2024-12-13 19:19:50|109.43|108.93|109.43|108.93|109.44|108.94|109.42|108.92|6
1734117600000|2024-12-13 19:20:00|109.42|108.92|109.38|108.88|109.42|108.92|109.36|108.86|14
1734117610000|2024-12-13 19:20:10|109.41|108.91|109.49|108.99|109.49|108.99|109.41|108.91|9
1734117620000|2024-12-13 19:20:20|109.51|109.01|109.44|108.94|109.51|109.01|109.43|108.93|13
1734117630000|2024-12-13 19:20:30|109.48|108.98|109.67|109.17|109.67|109.17|109.48|108.98|13
1734117640000|2024-12-13 19:20:40|109.64|109.14|109.66|109.16|109.66|109.16|109.64|109.14|6
1734117650000|2024-12-13 19:20:50|109.69|109.19|109.6|109.1|109.69|109.19|109.6|109.1|10
1734117660000|2024-12-13 19:21:00|109.62|109.12|109.48|108.98|109.62|109.12|109.48|108.98|12
1734117670000|2024-12-13 19:21:10|109.47|108.97|109.48|108.98|109.49|108.99|109.41|108.91|14
1734117680000|2024-12-13 19:21:20|109.47|108.97|109.42|108.92|109.48|108.98|109.41|108.91|14
1734117690000|2024-12-13 19:21:30|109.41|108.91|109.48|108.98|109.48|108.98|109.41|108.91|10
1734117700000|2024-12-13 19:21:40|109.47|108.97|109.43|108.93|109.47|108.97|109.41|108.91|12
1734117710000|2024-12-13 19:21:50|109.48|108.98|109.52|109.02|109.52|109.02|109.47|108.97|12
1734117720000|2024-12-13 19:22:00|109.53|109.03|109.62|109.12|109.62|109.12|109.53|109.03|14
1734117730000|2024-12-13 19:22:10|109.61|109.11|109.63|109.13|109.67|109.17|109.61|109.11|13
1734117740000|2024-12-13 19:22:20|109.61|109.11|109.82|109.32|109.82|109.32|109.61|109.11|14
1734117750000|2024-12-13 19:22:30|109.81|109.31|109.84|109.34|109.87|109.37|109.8|109.3|13
1734117760000|2024-12-13 19:22:40|109.83|109.33|109.83|109.33|109.84|109.34|109.8|109.3|7
1734117770000|2024-12-13 19:22:50|109.79|109.29|109.76|109.26|109.79|109.29|109.7|109.2|18
1734117780000|2024-12-13 19:23:00|109.75|109.25|109.68|109.18|109.79|109.29|109.68|109.18|11
1734117790000|2024-12-13 19:23:10|109.67|109.17|109.59|109.09|109.67|109.17|109.59|109.09|7
1734117800000|2024-12-13 19:23:20|109.6|109.1|109.57|109.07|109.6|109.1|109.57|109.07|7
1734117810000|2024-12-13 19:23:30|109.58|109.08|109.39|108.89|109.58|109.08|109.39|108.89|19
1734117820000|2024-12-13 19:23:40|109.38|108.88|109.51|109.01|109.51|109.01|109.38|108.88|8
1734117830000|2024-12-13 19:23:50|109.5|109|109.59|109.09|109.61|109.11|109.49|108.99|7
1734117840000|2024-12-13 19:24:00|109.56|109.06|109.47|108.97|109.56|109.06|109.46|108.96|11
1734117850000|2024-12-13 19:24:10|109.49|108.99|109.42|108.92|109.49|108.99|109.41|108.91|9
1734117860000|2024-12-13 19:24:20|109.43|108.93|109.5|109|109.51|109.01|109.42|108.92|11
1734117870000|2024-12-13 19:24:30|109.49|108.99|109.37|108.87|109.49|108.99|109.36|108.86|18
1734117880000|2024-12-13 19:24:40|109.39|108.89|109.39|108.89|109.4|108.9|109.39|108.89|3
1734117890000|2024-12-13 19:24:50|109.38|108.88|109.46|108.96|109.48|108.98|109.38|108.88|10
1734117900000|2024-12-13 19:25:00|109.42|108.92|109.4|108.9|109.42|108.92|109.39|108.89|11
1734117910000|2024-12-13 19:25:10|109.39|108.89|109.39|108.89|109.41|108.91|109.39|108.89|4
1734117920000|2024-12-13 19:25:20|109.4|108.9|109.47|108.97|109.48|108.98|109.4|108.9|9
1734117930000|2024-12-13 19:25:30|109.46|108.96|109.42|108.92|109.46|108.96|109.42|108.92|5
1734117940000|2024-12-13 19:25:40|109.41|108.91|109.41|108.91|109.42|108.92|109.4|108.9|5
1734117950000|2024-12-13 19:25:50|109.4|108.9|109.48|108.98|109.52|109.02|109.4|108.9|9
1734117960000|2024-12-13 19:26:00|109.47|108.97|109.41|108.91|109.47|108.97|109.4|108.9|7
1734117970000|2024-12-13 19:26:10|109.42|108.92|109.39|108.89|109.44|108.94|109.39|108.89|10
1734117980000|2024-12-13 19:26:20|109.38|108.88|109.37|108.87|109.39|108.89|109.31|108.81|18
1734117990000|2024-12-13 19:26:30|109.38|108.88|109.39|108.89|109.39|108.89|109.37|108.87|6
1734118000000|2024-12-13 19:26:40|109.38|108.88|109.39|108.89|109.4|108.9|109.35|108.85|12
1734118010000|2024-12-13 19:26:50|109.38|108.88|109.39|108.89|109.42|108.92|109.37|108.87|7
1734118020000|2024-12-13 19:27:00|109.38|108.88|109.38|108.88|109.4|108.9|109.38|108.88|7
1734118030000|2024-12-13 19:27:10|109.37|108.87|109.41|108.91|109.42|108.92|109.37|108.87|9
1734118040000|2024-12-13 19:27:20|109.42|108.92|109.43|108.93|109.43|108.93|109.42|108.92|6
1734118050000|2024-12-13 19:27:30|109.42|108.92|109.31|108.81|109.42|108.92|109.31|108.81|11
1734118060000|2024-12-13 19:27:40|109.32|108.82|109.41|108.91|109.43|108.93|109.31|108.81|9
1734118070000|2024-12-13 19:27:50|109.4|108.9|109.39|108.89|109.4|108.9|109.38|108.88|3
1734118080000|2024-12-13 19:28:00|109.37|108.87|109.29|108.79|109.37|108.87|109.28|108.78|10
1734118090000|2024-12-13 19:28:10|109.27|108.77|109.21|108.71|109.27|108.77|109.2|108.7|7
1734118100000|2024-12-13 19:28:20|109.2|108.7|109.13|108.63|109.2|108.7|109.12|108.62|10
1734118110000|2024-12-13 19:28:30|109.12|108.62|109.07|108.57|109.12|108.62|109.07|108.57|7
1734118120000|2024-12-13 19:28:40|109.08|108.58|109.01|108.51|109.12|108.62|109.01|108.51|13
1734118130000|2024-12-13 19:28:50|108.99|108.49|108.98|108.48|109.01|108.51|108.93|108.43|13
1734118140000|2024-12-13 19:29:00|108.97|108.47|108.97|108.47|108.98|108.48|108.97|108.47|3
1734118150000|2024-12-13 19:29:10|108.98|108.48|109.01|108.51|109.02|108.52|108.98|108.48|7
1734118160000|2024-12-13 19:29:20|109.02|108.52|109.06|108.56|109.06|108.56|109.02|108.52|10
1734118170000|2024-12-13 19:29:30|109.07|108.57|109.11|108.61|109.11|108.61|109.07|108.57|4
1734118180000|2024-12-13 19:29:40|109.1|108.6|109.21|108.71|109.22|108.72|109.1|108.6|7
1734118190000|2024-12-13 19:29:50|109.2|108.7|109.13|108.63|109.2|108.7|109.13|108.63|9
1734118200000|2024-12-13 19:30:00|109.14|108.64|109.21|108.71|109.21|108.71|109.14|108.64|7
1734118210000|2024-12-13 19:30:10|109.2|108.7|109.2|108.7|109.21|108.71|109.17|108.67|6
1734118220000|2024-12-13 19:30:20|109.22|108.72|109.23|108.73|109.24|108.74|109.22|108.72|5
1734118230000|2024-12-13 19:30:30|109.27|108.77|109.36|108.86|109.36|108.86|109.27|108.77|7
1734118240000|2024-12-13 19:30:40|109.35|108.85|109.31|108.81|109.35|108.85|109.31|108.81|4
1734118250000|2024-12-13 19:30:50|109.32|108.82|109.26|108.76|109.32|108.82|109.26|108.76|5
1734118260000|2024-12-13 19:31:00|109.25|108.75|109.18|108.68|109.25|108.75|109.18|108.68|9
1734118270000|2024-12-13 19:31:10|109.19|108.69|109.29|108.79|109.29|108.79|109.19|108.69|6
1734118280000|2024-12-13 19:31:20|109.3|108.8|109.23|108.73|109.3|108.8|109.22|108.72|11
1734118290000|2024-12-13 19:31:30|109.24|108.74|109.29|108.79|109.29|108.79|109.24|108.74|4
1734118300000|2024-12-13 19:31:40|109.28|108.78|109.27|108.77|109.28|108.78|109.27|108.77|2
1734118310000|2024-12-13 19:31:50|109.32|108.82|109.4|108.9|109.4|108.9|109.32|108.82|5
1734118320000|2024-12-13 19:32:00|109.41|108.91|109.41|108.91|109.41|108.91|109.4|108.9|3
1734118330000|2024-12-13 19:32:10|109.42|108.92|109.5|109|109.5|109|109.42|108.92|11
1734118340000|2024-12-13 19:32:20|109.49|108.99|109.48|108.98|109.49|108.99|109.45|108.95|4
1734118350000|2024-12-13 19:32:30|109.49|108.99|109.51|109.01|109.56|109.06|109.49|108.99|6
1734118360000|2024-12-13 19:32:40|109.5|109|109.45|108.95|109.5|109|109.44|108.94|6
1734118370000|2024-12-13 19:32:50|109.44|108.94|109.43|108.93|109.44|108.94|109.43|108.93|2
1734118380000|2024-12-13 19:33:00|109.42|108.92|109.38|108.88|109.42|108.92|109.35|108.85|10
1734118390000|2024-12-13 19:33:10|109.4|108.9|109.4|108.9|109.44|108.94|109.4|108.9|9
1734118400000|2024-12-13 19:33:20|109.41|108.91|109.4|108.9|109.42|108.92|109.39|108.89|4
1734118410000|2024-12-13 19:33:30|109.39|108.89|109.36|108.86|109.39|108.89|109.35|108.85|7
1734118420000|2024-12-13 19:33:40|109.37|108.87|109.41|108.91|109.41|108.91|109.36|108.86|6
1734118430000|2024-12-13 19:33:50|109.43|108.93|109.46|108.96|109.49|108.99|109.43|108.93|6
1734118440000|2024-12-13 19:34:00|109.42|108.92|109.42|108.92|109.43|108.93|109.42|108.92|3
1734118450000|2024-12-13 19:34:10|109.41|108.91|109.36|108.86|109.42|108.92|109.36|108.86|7
1734118460000|2024-12-13 19:34:20|109.37|108.87|109.38|108.88|109.4|108.9|109.37|108.87|5
1734118470000|2024-12-13 19:34:30|109.39|108.89|109.39|108.89|109.39|108.89|109.39|108.89|1
1734118480000|2024-12-13 19:34:40|109.42|108.92|109.41|108.91|109.42|108.92|109.41|108.91|2
1734118490000|2024-12-13 19:34:50|109.42|108.92|109.43|108.93|109.43|108.93|109.42|108.92|2
1734118500000|2024-12-13 19:35:00|109.44|108.94|109.51|109.01|109.51|109.01|109.44|108.94|4
1734118510000|2024-12-13 19:35:10|109.5|109|109.44|108.94|109.52|109.02|109.44|108.94|7
1734118520000|2024-12-13 19:35:20|109.45|108.95|109.43|108.93|109.45|108.95|109.42|108.92|4
1734118530000|2024-12-13 19:35:30|109.42|108.92|109.35|108.85|109.42|108.92|109.35|108.85|7
1734118540000|2024-12-13 19:35:40|109.36|108.86|109.39|108.89|109.39|108.89|109.35|108.85|7
1734118550000|2024-12-13 19:35:50|109.37|108.87|109.39|108.89|109.39|108.89|109.36|108.86|3
1734118560000|2024-12-13 19:36:00|109.41|108.91|109.39|108.89|109.41|108.91|109.39|108.89|7
1734118570000|2024-12-13 19:36:10|109.41|108.91|109.4|108.9|109.41|108.91|109.4|108.9|2
1734118580000|2024-12-13 19:36:20|109.41|108.91|109.44|108.94|109.44|108.94|109.41|108.91|2
1734118590000|2024-12-13 19:36:30|109.43|108.93|109.4|108.9|109.43|108.93|109.38|108.88|6
1734118600000|2024-12-13 19:36:40|109.38|108.88|109.37|108.87|109.38|108.88|109.36|108.86|6
1734118610000|2024-12-13 19:36:50|109.38|108.88|109.41|108.91|109.44|108.94|109.38|108.88|5
1734118620000|2024-12-13 19:37:00|109.42|108.92|109.38|108.88|109.42|108.92|109.38|108.88|4
1734118630000|2024-12-13 19:37:10|109.4|108.9|109.41|108.91|109.41|108.91|109.4|108.9|2
1734118640000|2024-12-13 19:37:20|109.45|108.95|109.45|108.95|109.45|108.95|109.45|108.95|1
1734118650000|2024-12-13 19:37:30|109.44|108.94|109.4|108.9|109.44|108.94|109.4|108.9|4
1734118660000|2024-12-13 19:37:40|109.39|108.89|109.41|108.91|109.41|108.91|109.37|108.87|5
1734118670000|2024-12-13 19:37:50|109.4|108.9|109.37|108.87|109.4|108.9|109.37|108.87|4
1734118680000|2024-12-13 19:38:00|109.36|108.86|109.2|108.7|109.36|108.86|109.2|108.7|10
1734118690000|2024-12-13 19:38:10|109.25|108.75|109.21|108.71|109.27|108.77|109.21|108.71|6
1734118700000|2024-12-13 19:38:20|109.22|108.72|109.22|108.72|109.22|108.72|109.22|108.72|1
1734118710000|2024-12-13 19:38:30|109.21|108.71|109.19|108.69|109.22|108.72|109.19|108.69|5
1734118720000|2024-12-13 19:38:40|109.18|108.68|109.15|108.65|109.19|108.69|109.14|108.64|7
1734118730000|2024-12-13 19:38:50|109.16|108.66|109.26|108.76|109.26|108.76|109.16|108.66|4
1734118740000|2024-12-13 19:39:00|109.25|108.75|109.29|108.79|109.29|108.79|109.23|108.73|8
1734118750000|2024-12-13 19:39:10|109.3|108.8|109.29|108.79|109.3|108.8|109.28|108.78|4
1734118760000|2024-12-13 19:39:20|109.28|108.78|109.23|108.73|109.28|108.78|109.22|108.72|8
1734118770000|2024-12-13 19:39:30|109.22|108.72|109.24|108.74|109.25|108.75|109.22|108.72|8
1734118780000|2024-12-13 19:39:40|109.25|108.75|109.23|108.73|109.25|108.75|109.23|108.73|3
1734118790000|2024-12-13 19:39:50|109.21|108.71|109.19|108.69|109.21|108.71|109.19|108.69|3
1734118800000|2024-12-13 19:40:00|109.24|108.74|109.24|108.74|109.24|108.74|109.24|108.74|1
1734118810000|2024-12-13 19:40:10|109.23|108.73|109.17|108.67|109.23|108.73|109.16|108.66|8
1734118820000|2024-12-13 19:40:20|109.16|108.66|109.15|108.65|109.18|108.68|109.11|108.61|10
1734118830000|2024-12-13 19:40:30|109.14|108.64|109.11|108.61|109.14|108.64|109.11|108.61|3
1734118840000|2024-12-13 19:40:40|109.12|108.62|109.18|108.68|109.18|108.68|109.11|108.61|6
1734118850000|2024-12-13 19:40:50|109.17|108.67|109.15|108.65|109.2|108.7|109.15|108.65|7
1734118860000|2024-12-13 19:41:00|109.16|108.66|109.24|108.74|109.24|108.74|109.16|108.66|6
1734118870000|2024-12-13 19:41:10|109.31|108.81|109.29|108.79|109.32|108.82|109.28|108.78|8
1734118880000|2024-12-13 19:41:20|109.3|108.8|109.3|108.8|109.3|108.8|109.3|108.8|1
1734118890000|2024-12-13 19:41:30|109.37|108.87|109.38|108.88|109.4|108.9|109.37|108.87|4
1734118900000|2024-12-13 19:41:40|109.36|108.86|109.28|108.78|109.36|108.86|109.27|108.77|7
1734118910000|2024-12-13 19:41:50|109.27|108.77|109.28|108.78|109.29|108.79|109.27|108.77|6
1734118920000|2024-12-13 19:42:00|109.29|108.79|109.26|108.76|109.29|108.79|109.26|108.76|6
1734118930000|2024-12-13 19:42:10|109.24|108.74|109.22|108.72|109.24|108.74|109.22|108.72|2
1734118940000|2024-12-13 19:42:20|109.23|108.73|109.2|108.7|109.25|108.75|109.2|108.7|7
1734118950000|2024-12-13 19:42:30|109.21|108.71|109.21|108.71|109.22|108.72|109.21|108.71|3
1734118960000|2024-12-13 19:42:40|109.2|108.7|109.29|108.79|109.32|108.82|109.2|108.7|8
1734118980000|2024-12-13 19:43:00|109.22|108.72|109.18|108.68|109.22|108.72|109.17|108.67|5
1734118990000|2024-12-13 19:43:10|109.17|108.67|109.2|108.7|109.2|108.7|109.17|108.67|3
1734119000000|2024-12-13 19:43:20|109.21|108.71|109.22|108.72|109.23|108.73|109.21|108.71|5
1734119010000|2024-12-13 19:43:30|109.2|108.7|109.2|108.7|109.21|108.71|109.2|108.7|3
1734119020000|2024-12-13 19:43:40|109.18|108.68|109.12|108.62|109.19|108.69|109.1|108.6|11
1734119030000|2024-12-13 19:43:50|109.18|108.68|109.16|108.66|109.18|108.68|109.16|108.66|3
1734119040000|2024-12-13 19:44:00|109.17|108.67|109.17|108.67|109.17|108.67|109.15|108.65|6
1734119050000|2024-12-13 19:44:10|109.18|108.68|109.12|108.62|109.18|108.68|109.11|108.61|6
1734119060000|2024-12-13 19:44:20|109.13|108.63|109.14|108.64|109.15|108.65|109.13|108.63|4
1734119070000|2024-12-13 19:44:30|109.12|108.62|109.11|108.61|109.12|108.62|109.11|108.61|2
1734119080000|2024-12-13 19:44:40|109.1|108.6|109.1|108.6|109.1|108.6|109.1|108.6|1
1734119100000|2024-12-13 19:45:00|109.1|108.6|109.12|108.62|109.12|108.62|109.1|108.6|3
1734119120000|2024-12-13 19:45:20|109.13|108.63|109.17|108.67|109.17|108.67|109.12|108.62|12
1734119130000|2024-12-13 19:45:30|109.2|108.7|109.14|108.64|109.2|108.7|109.14|108.64|17
1734119140000|2024-12-13 19:45:40|109.15|108.65|109.13|108.63|109.15|108.65|109.12|108.62|5
1734119150000|2024-12-13 19:45:50|109.14|108.64|109.19|108.69|109.19|108.69|109.14|108.64|8
1734119160000|2024-12-13 19:46:00|109.21|108.71|109.22|108.72|109.22|108.72|109.2|108.7|8
1734119170000|2024-12-13 19:46:10|109.23|108.73|109.29|108.79|109.29|108.79|109.23|108.73|3
1734119180000|2024-12-13 19:46:20|109.28|108.78|109.19|108.69|109.28|108.78|109.19|108.69|10
1734119190000|2024-12-13 19:46:30|109.2|108.7|109.2|108.7|109.21|108.71|109.19|108.69|5
1734119200000|2024-12-13 19:46:40|109.21|108.71|109.25|108.75|109.27|108.77|109.2|108.7|9
1734119210000|2024-12-13 19:46:50|109.26|108.76|109.3|108.8|109.3|108.8|109.26|108.76|10
1734119220000|2024-12-13 19:47:00|109.29|108.79|109.28|108.78|109.29|108.79|109.24|108.74|14
1734119230000|2024-12-13 19:47:10|109.29|108.79|109.39|108.89|109.39|108.89|109.26|108.76|9
1734119250000|2024-12-13 19:47:30|109.38|108.88|109.35|108.85|109.38|108.88|109.33|108.83|13
1734119260000|2024-12-13 19:47:40|109.36|108.86|109.35|108.85|109.36|108.86|109.34|108.84|8
1734119270000|2024-12-13 19:47:50|109.36|108.86|109.38|108.88|109.41|108.91|109.36|108.86|7
1734119280000|2024-12-13 19:48:00|109.37|108.87|109.36|108.86|109.4|108.9|109.36|108.86|9
1734119290000|2024-12-13 19:48:10|109.37|108.87|109.38|108.88|109.4|108.9|109.36|108.86|8
1734119300000|2024-12-13 19:48:20|109.39|108.89|109.39|108.89|109.4|108.9|109.35|108.85|16
1734119310000|2024-12-13 19:48:30|109.4|108.9|109.37|108.87|109.4|108.9|109.37|108.87|8
1734119320000|2024-12-13 19:48:40|109.38|108.88|109.42|108.92|109.43|108.93|109.37|108.87|15
1734119330000|2024-12-13 19:48:50|109.43|108.93|109.47|108.97|109.5|109|109.43|108.93|7
1734119340000|2024-12-13 19:49:00|109.48|108.98|109.61|109.11|109.61|109.11|109.48|108.98|9
1734119350000|2024-12-13 19:49:10|109.62|109.12|109.66|109.16|109.66|109.16|109.62|109.12|4
1734119360000|2024-12-13 19:49:20|109.67|109.17|109.7|109.2|109.7|109.2|109.67|109.17|6
1734119370000|2024-12-13 19:49:30|109.71|109.21|109.7|109.2|109.77|109.27|109.69|109.19|18
1734119380000|2024-12-13 19:49:40|109.71|109.21|109.67|109.17|109.71|109.21|109.61|109.11|10
1734119390000|2024-12-13 19:49:50|109.65|109.15|109.67|109.17|109.67|109.17|109.65|109.15|3
1734119400000|2024-12-13 19:50:00|109.66|109.16|109.6|109.1|109.66|109.16|109.6|109.1|5
1734119410000|2024-12-13 19:50:10|109.59|109.09|109.48|108.98|109.6|109.1|109.45|108.95|14
1734119420000|2024-12-13 19:50:20|109.47|108.97|109.57|109.07|109.57|109.07|109.42|108.92|13
1734119430000|2024-12-13 19:50:30|109.56|109.06|109.61|109.11|109.61|109.11|109.56|109.06|8
1734119440000|2024-12-13 19:50:40|109.62|109.12|109.62|109.12|109.62|109.12|109.61|109.11|3
1734119450000|2024-12-13 19:50:50|109.64|109.14|109.68|109.18|109.68|109.18|109.64|109.14|7
1734119460000|2024-12-13 19:51:00|109.67|109.17|109.68|109.18|109.7|109.2|109.67|109.17|6
1734119470000|2024-12-13 19:51:10|109.69|109.19|109.69|109.19|109.69|109.19|109.69|109.19|1
1734119480000|2024-12-13 19:51:20|109.7|109.2|109.63|109.13|109.71|109.21|109.63|109.13|10
1734119490000|2024-12-13 19:51:30|109.66|109.16|109.62|109.12|109.66|109.16|109.62|109.12|6
1734119500000|2024-12-13 19:51:40|109.61|109.11|109.61|109.11|109.62|109.12|109.6|109.1|5
1734119520000|2024-12-13 19:52:00|109.6|109.1|109.61|109.11|109.61|109.11|109.56|109.06|7
1734119530000|2024-12-13 19:52:10|109.63|109.13|109.61|109.11|109.68|109.18|109.6|109.1|11
1734119540000|2024-12-13 19:52:20|109.62|109.12|109.61|109.11|109.62|109.12|109.61|109.11|2
1734119550000|2024-12-13 19:52:30|109.62|109.12|109.62|109.12|109.63|109.13|109.62|109.12|3
1734119560000|2024-12-13 19:52:40|109.63|109.13|109.61|109.11|109.63|109.13|109.6|109.1|6
1734119570000|2024-12-13 19:52:50|109.62|109.12|109.61|109.11|109.64|109.14|109.61|109.11|4
1734119590000|2024-12-13 19:53:10|109.58|109.08|109.59|109.09|109.59|109.09|109.53|109.03|14
1734119600000|2024-12-13 19:53:20|109.6|109.1|109.63|109.13|109.63|109.13|109.6|109.1|8
1734119610000|2024-12-13 19:53:30|109.64|109.14|109.64|109.14|109.64|109.14|109.61|109.11|6
1734119620000|2024-12-13 19:53:40|109.63|109.13|109.63|109.13|109.63|109.13|109.6|109.1|5
1734119630000|2024-12-13 19:53:50|109.62|109.12|109.63|109.13|109.63|109.13|109.62|109.12|6
1734119640000|2024-12-13 19:54:00|109.64|109.14|109.62|109.12|109.64|109.14|109.62|109.12|5
1734119660000|2024-12-13 19:54:20|109.63|109.13|109.63|109.13|109.65|109.15|109.61|109.11|11
1734119670000|2024-12-13 19:54:30|109.62|109.12|109.61|109.11|109.62|109.12|109.61|109.11|2
1734119680000|2024-12-13 19:54:40|109.6|109.1|109.67|109.17|109.67|109.17|109.6|109.1|6
1734119690000|2024-12-13 19:54:50|109.65|109.15|109.73|109.23|109.73|109.23|109.65|109.15|4
1734119700000|2024-12-13 19:55:00|109.72|109.22|109.71|109.21|109.73|109.23|109.71|109.21|8
1734119710000|2024-12-13 19:55:10|109.7|109.2|109.68|109.18|109.7|109.2|109.68|109.18|5
1734119720000|2024-12-13 19:55:20|109.71|109.21|109.72|109.22|109.74|109.24|109.7|109.2|6
1734119730000|2024-12-13 19:55:30|109.73|109.23|109.76|109.26|109.8|109.3|109.73|109.23|10
1734119740000|2024-12-13 19:55:40|109.74|109.24|109.71|109.21|109.74|109.24|109.71|109.21|5
1734119750000|2024-12-13 19:55:50|109.68|109.18|109.7|109.2|109.7|109.2|109.68|109.18|7
1734119760000|2024-12-13 19:56:00|109.69|109.19|109.73|109.23|109.73|109.23|109.69|109.19|11
1734119770000|2024-12-13 19:56:10|109.72|109.22|109.7|109.2|109.72|109.22|109.69|109.19|4
1734119780000|2024-12-13 19:56:20|109.69|109.19|109.69|109.19|109.7|109.2|109.69|109.19|5
1734119790000|2024-12-13 19:56:30|109.7|109.2|109.71|109.21|109.71|109.21|109.7|109.2|2
1734119800000|2024-12-13 19:56:40|109.7|109.2|109.7|109.2|109.7|109.2|109.66|109.16|6
1734119810000|2024-12-13 19:56:50|109.69|109.19|109.69|109.19|109.7|109.2|109.69|109.19|3
1734119820000|2024-12-13 19:57:00|109.7|109.2|109.67|109.17|109.72|109.22|109.67|109.17|13
1734119830000|2024-12-13 19:57:10|109.66|109.16|109.66|109.16|109.66|109.16|109.66|109.16|1
1734119840000|2024-12-13 19:57:20|109.67|109.17|109.71|109.21|109.71|109.21|109.67|109.17|6
1734119850000|2024-12-13 19:57:30|109.72|109.22|109.73|109.23|109.73|109.23|109.7|109.2|7
1734119860000|2024-12-13 19:57:40|109.72|109.22|109.73|109.23|109.73|109.23|109.72|109.22|4
1734119870000|2024-12-13 19:57:50|109.7|109.2|109.73|109.23|109.73|109.23|109.7|109.2|8
1734119880000|2024-12-13 19:58:00|109.79|109.29|109.78|109.28|109.79|109.29|109.78|109.28|2
1734119890000|2024-12-13 19:58:10|109.74|109.24|109.72|109.22|109.74|109.24|109.71|109.21|6
1734119900000|2024-12-13 19:58:20|109.73|109.23|109.72|109.22|109.73|109.23|109.72|109.22|6
1734119910000|2024-12-13 19:58:30|109.73|109.23|109.71|109.21|109.73|109.23|109.71|109.21|5
1734119920000|2024-12-13 19:58:40|109.7|109.2|109.69|109.19|109.7|109.2|109.69|109.19|2
1734119940000|2024-12-13 19:59:00|109.68|109.18|109.73|109.23|109.73|109.23|109.68|109.18|7
1734119950000|2024-12-13 19:59:10|109.72|109.22|109.72|109.22|109.79|109.29|109.71|109.21|11
1734119960000|2024-12-13 19:59:20|109.73|109.23|109.69|109.19|109.73|109.23|109.69|109.19|8
1734119970000|2024-12-13 19:59:30|109.7|109.2|109.73|109.23|109.73|109.23|109.7|109.2|3
1734119980000|2024-12-13 19:59:40|109.74|109.24|109.75|109.25|109.78|109.28|109.73|109.23|9
1734119990000|2024-12-13 19:59:50|109.74|109.24|109.69|109.19|109.74|109.24|109.67|109.17|13
1734120000000|2024-12-13 20:00:00|109.73|109.23|109.82|109.32|109.82|109.32|109.73|109.23|5
1734120010000|2024-12-13 20:00:10|109.8|109.3|109.75|109.25|109.81|109.31|109.75|109.25|6
1734120020000|2024-12-13 20:00:20|109.73|109.23|109.7|109.2|109.74|109.24|109.7|109.2|8
1734120030000|2024-12-13 20:00:30|109.71|109.21|109.79|109.29|109.79|109.29|109.7|109.2|8
1734120040000|2024-12-13 20:00:40|109.78|109.28|109.81|109.31|109.81|109.31|109.78|109.28|4
1734120050000|2024-12-13 20:00:50|109.82|109.32|109.91|109.41|109.91|109.41|109.82|109.32|5
1734120060000|2024-12-13 20:01:00|109.92|109.42|109.92|109.42|109.92|109.42|109.86|109.36|9
1734120070000|2024-12-13 20:01:10|109.95|109.45|109.99|109.49|110|109.5|109.95|109.45|4
1734120080000|2024-12-13 20:01:20|110.01|109.51|110.03|109.53|110.04|109.54|110.01|109.51|10
1734120090000|2024-12-13 20:01:30|110.02|109.52|110|109.5|110.02|109.52|109.98|109.48|5
1734120100000|2024-12-13 20:01:40|110.02|109.52|110.02|109.52|110.02|109.52|110.02|109.52|1
1734120110000|2024-12-13 20:01:50|110.01|109.51|109.99|109.49|110.01|109.51|109.99|109.49|3
1734120120000|2024-12-13 20:02:00|110.01|109.51|109.91|109.41|110.02|109.52|109.91|109.41|11
1734120130000|2024-12-13 20:02:10|109.89|109.39|109.8|109.3|109.89|109.39|109.8|109.3|7
1734120140000|2024-12-13 20:02:20|109.81|109.31|109.88|109.38|109.88|109.38|109.81|109.31|4
1734120150000|2024-12-13 20:02:30|109.9|109.4|109.81|109.31|109.9|109.4|109.81|109.31|8
1734120160000|2024-12-13 20:02:40|109.83|109.33|109.88|109.38|109.88|109.38|109.83|109.33|5
1734120170000|2024-12-13 20:02:50|109.89|109.39|109.87|109.37|109.91|109.41|109.87|109.37|9
1734120190000|2024-12-13 20:03:10|109.86|109.36|109.87|109.37|109.87|109.37|109.85|109.35|3
1734120200000|2024-12-13 20:03:20|109.89|109.39|109.89|109.39|109.89|109.39|109.89|109.39|1
1734120210000|2024-12-13 20:03:30|109.88|109.38|109.82|109.32|109.88|109.38|109.82|109.32|5
1734120220000|2024-12-13 20:03:40|109.83|109.33|109.81|109.31|109.83|109.33|109.81|109.31|3
1734120230000|2024-12-13 20:03:50|109.79|109.29|109.82|109.32|109.82|109.32|109.79|109.29|4
1734120240000|2024-12-13 20:04:00|109.83|109.33|109.87|109.37|109.87|109.37|109.83|109.33|2
1734120260000|2024-12-13 20:04:20|109.85|109.35|109.85|109.35|109.85|109.35|109.85|109.35|1
1734120270000|2024-12-13 20:04:30|109.83|109.33|109.88|109.38|109.88|109.38|109.83|109.33|8
1734120280000|2024-12-13 20:04:40|109.87|109.37|109.98|109.48|109.98|109.48|109.86|109.36|5
1734120290000|2024-12-13 20:04:50|110|109.5|110.01|109.51|110.01|109.51|110|109.5|2
1734120300000|2024-12-13 20:05:00|110.02|109.52|110.06|109.56|110.06|109.56|110.02|109.52|3
1734120310000|2024-12-13 20:05:10|110.07|109.57|109.98|109.48|110.07|109.57|109.97|109.47|6
1734120320000|2024-12-13 20:05:20|109.96|109.46|109.91|109.41|109.96|109.46|109.9|109.4|6
1734120330000|2024-12-13 20:05:30|109.92|109.42|109.82|109.32|109.92|109.42|109.81|109.31|8
1734120340000|2024-12-13 20:05:40|109.83|109.33|109.86|109.36|109.86|109.36|109.83|109.33|3
1734120350000|2024-12-13 20:05:50|109.85|109.35|109.82|109.32|109.85|109.35|109.82|109.32|7
1734120360000|2024-12-13 20:06:00|109.8|109.3|109.87|109.37|109.87|109.37|109.78|109.28|4
1734120370000|2024-12-13 20:06:10|109.88|109.38|109.94|109.44|109.96|109.46|109.88|109.38|8
1734120380000|2024-12-13 20:06:20|109.93|109.43|109.84|109.34|109.93|109.43|109.83|109.33|9
1734120390000|2024-12-13 20:06:30|109.86|109.36|109.88|109.38|109.88|109.38|109.85|109.35|4
1734120400000|2024-12-13 20:06:40|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734120410000|2024-12-13 20:06:50|109.92|109.42|109.8|109.3|109.92|109.42|109.8|109.3|10
1734120420000|2024-12-13 20:07:00|109.79|109.29|109.78|109.28|109.79|109.29|109.78|109.28|2
1734120430000|2024-12-13 20:07:10|109.77|109.27|109.77|109.27|109.77|109.27|109.71|109.21|8
1734120440000|2024-12-13 20:07:20|109.75|109.25|109.76|109.26|109.76|109.26|109.74|109.24|3
1734120450000|2024-12-13 20:07:30|109.77|109.27|109.74|109.24|109.77|109.27|109.7|109.2|7
1734120460000|2024-12-13 20:07:40|109.73|109.23|109.7|109.2|109.73|109.23|109.7|109.2|4
1734120470000|2024-12-13 20:07:50|109.72|109.22|109.68|109.18|109.73|109.23|109.68|109.18|6
1734120480000|2024-12-13 20:08:00|109.72|109.22|109.75|109.25|109.79|109.29|109.72|109.22|10
1734120490000|2024-12-13 20:08:10|109.78|109.28|109.87|109.37|109.87|109.37|109.78|109.28|6
1734120500000|2024-12-13 20:08:20|109.91|109.41|110.03|109.53|110.03|109.53|109.91|109.41|8
1734120510000|2024-12-13 20:08:30|110.02|109.52|109.96|109.46|110.02|109.52|109.96|109.46|6
1734120520000|2024-12-13 20:08:40|109.97|109.47|109.99|109.49|110|109.5|109.97|109.47|3
1734120530000|2024-12-13 20:08:50|109.98|109.48|109.97|109.47|109.98|109.48|109.96|109.46|4
1734120540000|2024-12-13 20:09:00|109.96|109.46|109.93|109.43|109.96|109.46|109.89|109.39|10
1734120550000|2024-12-13 20:09:10|109.95|109.45|110.01|109.51|110.02|109.52|109.95|109.45|4
1734120560000|2024-12-13 20:09:20|110.02|109.52|110.04|109.54|110.04|109.54|110.01|109.51|4
1734120570000|2024-12-13 20:09:30|110.06|109.56|110.06|109.56|110.08|109.58|110.05|109.55|7
1734120580000|2024-12-13 20:09:40|110.07|109.57|110.11|109.61|110.11|109.61|110.07|109.57|8
1734120590000|2024-12-13 20:09:50|110.1|109.6|110.05|109.55|110.11|109.61|110.05|109.55|6
1734120600000|2024-12-13 20:10:00|110.07|109.57|110.07|109.57|110.07|109.57|110.06|109.56|3
1734120610000|2024-12-13 20:10:10|110.1|109.6|110.12|109.62|110.13|109.63|110.1|109.6|5
1734120620000|2024-12-13 20:10:20|110.13|109.63|110.13|109.63|110.13|109.63|110.13|109.63|1
1734120630000|2024-12-13 20:10:30|110.15|109.65|110.24|109.74|110.24|109.74|110.15|109.65|3
1734120640000|2024-12-13 20:10:40|110.25|109.75|110.26|109.76|110.27|109.77|110.25|109.75|3
1734120650000|2024-12-13 20:10:50|110.31|109.81|110.36|109.86|110.37|109.87|110.31|109.81|3
1734120660000|2024-12-13 20:11:00|110.34|109.84|110.3|109.8|110.34|109.84|110.28|109.78|6
1734120670000|2024-12-13 20:11:10|110.29|109.79|110.26|109.76|110.29|109.79|110.21|109.71|12
1734120680000|2024-12-13 20:11:20|110.27|109.77|110.23|109.73|110.28|109.78|110.23|109.73|9
1734120690000|2024-12-13 20:11:30|110.24|109.74|110.32|109.82|110.32|109.82|110.24|109.74|6
1734120700000|2024-12-13 20:11:40|110.33|109.83|110.34|109.84|110.34|109.84|110.29|109.79|8
1734120710000|2024-12-13 20:11:50|110.33|109.83|110.41|109.91|110.41|109.91|110.33|109.83|8
1734120720000|2024-12-13 20:12:00|110.42|109.92|110.48|109.98|110.49|109.99|110.41|109.91|10
1734120730000|2024-12-13 20:12:10|110.49|109.99|110.49|109.99|110.5|110|110.46|109.96|7
1734120740000|2024-12-13 20:12:20|110.48|109.98|110.48|109.98|110.48|109.98|110.46|109.96|5
1734120750000|2024-12-13 20:12:30|110.47|109.97|110.42|109.92|110.47|109.97|110.42|109.92|5
1734120760000|2024-12-13 20:12:40|110.41|109.91|110.48|109.98|110.48|109.98|110.41|109.91|8
1734120770000|2024-12-13 20:12:50|110.49|109.99|110.48|109.98|110.49|109.99|110.48|109.98|2
1734120780000|2024-12-13 20:13:00|110.47|109.97|110.41|109.91|110.47|109.97|110.39|109.89|10
1734120790000|2024-12-13 20:13:10|110.43|109.93|110.3|109.8|110.43|109.93|110.3|109.8|11
1734120800000|2024-12-13 20:13:20|110.28|109.78|110.41|109.91|110.41|109.91|110.28|109.78|6
1734120810000|2024-12-13 20:13:30|110.47|109.97|110.42|109.92|110.47|109.97|110.42|109.92|5
1734120820000|2024-12-13 20:13:40|110.43|109.93|110.38|109.88|110.44|109.94|110.38|109.88|8
1734120830000|2024-12-13 20:13:50|110.4|109.9|110.39|109.89|110.4|109.9|110.39|109.89|2
1734120840000|2024-12-13 20:14:00|110.4|109.9|110.4|109.9|110.4|109.9|110.38|109.88|4
1734120850000|2024-12-13 20:14:10|110.39|109.89|110.41|109.91|110.41|109.91|110.36|109.86|7
1734120860000|2024-12-13 20:14:20|110.45|109.95|110.46|109.96|110.5|110|110.45|109.95|8
1734120870000|2024-12-13 20:14:30|110.45|109.95|110.46|109.96|110.46|109.96|110.45|109.95|2
1734120880000|2024-12-13 20:14:40|110.47|109.97|110.48|109.98|110.48|109.98|110.47|109.97|2
1734120890000|2024-12-13 20:14:50|110.47|109.97|110.41|109.91|110.47|109.97|110.41|109.91|8
1734120900000|2024-12-13 20:15:00|110.42|109.92|110.39|109.89|110.47|109.97|110.39|109.89|9
1734120910000|2024-12-13 20:15:10|110.4|109.9|110.4|109.9|110.4|109.9|110.39|109.89|5
1734120920000|2024-12-13 20:15:20|110.44|109.94|110.51|110.01|110.51|110.01|110.44|109.94|9
1734120930000|2024-12-13 20:15:30|110.52|110.02|110.63|110.13|110.63|110.13|110.52|110.02|5
1734120940000|2024-12-13 20:15:40|110.66|110.16|110.61|110.11|110.66|110.16|110.59|110.09|8
1734120950000|2024-12-13 20:15:50|110.62|110.12|110.63|110.13|110.63|110.13|110.61|110.11|4
1734120960000|2024-12-13 20:16:00|110.65|110.15|110.74|110.24|110.74|110.24|110.65|110.15|9
1734120970000|2024-12-13 20:16:10|110.76|110.26|110.84|110.34|110.84|110.34|110.75|110.25|5
1734120980000|2024-12-13 20:16:20|110.85|110.35|110.86|110.36|110.86|110.36|110.85|110.35|4
1734120990000|2024-12-13 20:16:30|110.87|110.37|110.89|110.39|110.9|110.4|110.87|110.37|4
1734121000000|2024-12-13 20:16:40|110.88|110.38|110.94|110.44|110.95|110.45|110.88|110.38|5
1734121010000|2024-12-13 20:16:50|110.97|110.47|110.97|110.47|110.99|110.49|110.97|110.47|4
1734121020000|2024-12-13 20:17:00|110.96|110.46|110.96|110.46|110.96|110.46|110.9|110.4|7
1734121030000|2024-12-13 20:17:10|110.95|110.45|110.86|110.36|110.95|110.45|110.86|110.36|8
1734121040000|2024-12-13 20:17:20|110.85|110.35|110.85|110.35|110.85|110.35|110.81|110.31|5
1734121050000|2024-12-13 20:17:30|110.86|110.36|110.84|110.34|110.86|110.36|110.84|110.34|2
1734121060000|2024-12-13 20:17:40|110.85|110.35|110.86|110.36|110.86|110.36|110.79|110.29|9
1734121070000|2024-12-13 20:17:50|110.87|110.37|110.92|110.42|110.92|110.42|110.87|110.37|6
1734121080000|2024-12-13 20:18:00|110.93|110.43|110.96|110.46|110.96|110.46|110.92|110.42|11
1734121090000|2024-12-13 20:18:10|110.98|110.48|111.06|110.56|111.06|110.56|110.98|110.48|8
1734121100000|2024-12-13 20:18:20|111.08|110.58|111.06|110.56|111.08|110.58|111.06|110.56|2
1734121110000|2024-12-13 20:18:30|111.07|110.57|111.08|110.58|111.08|110.58|111.07|110.57|2
1734121120000|2024-12-13 20:18:40|111.09|110.59|111.15|110.65|111.16|110.66|111.09|110.59|7
1734121130000|2024-12-13 20:18:50|111.16|110.66|111.09|110.59|111.16|110.66|111.09|110.59|8
1734121140000|2024-12-13 20:19:00|111.08|110.58|111.08|110.58|111.09|110.59|111.07|110.57|5
1734121150000|2024-12-13 20:19:10|111.09|110.59|111.14|110.64|111.14|110.64|111.09|110.59|5
1734121160000|2024-12-13 20:19:20|111.15|110.65|111.22|110.72|111.22|110.72|111.15|110.65|5
1734121170000|2024-12-13 20:19:30|111.23|110.73|111.23|110.73|111.23|110.73|111.23|110.73|1
1734121180000|2024-12-13 20:19:40|111.21|110.71|111.15|110.65|111.21|110.71|111.15|110.65|6
1734121190000|2024-12-13 20:19:50|111.11|110.61|111.12|110.62|111.12|110.62|111.1|110.6|5
1734121200000|2024-12-13 20:20:00|111.14|110.64|111.21|110.71|111.21|110.71|111.14|110.64|10
1734121210000|2024-12-13 20:20:10|111.2|110.7|111.19|110.69|111.2|110.7|111.17|110.67|7
1734121220000|2024-12-13 20:20:20|111.2|110.7|111.29|110.79|111.3|110.8|111.2|110.7|3
1734121230000|2024-12-13 20:20:30|111.28|110.78|111.31|110.81|111.31|110.81|111.28|110.78|4
1734121240000|2024-12-13 20:20:40|111.34|110.84|111.58|111.08|111.59|111.09|111.34|110.84|7
1734121250000|2024-12-13 20:20:50|111.57|111.07|111.63|111.13|111.64|111.14|111.54|111.04|10
1734121260000|2024-12-13 20:21:00|111.62|111.12|111.59|111.09|111.62|111.12|111.59|111.09|6
1734121270000|2024-12-13 20:21:10|111.6|111.1|111.66|111.16|111.68|111.18|111.57|111.07|10
1734121280000|2024-12-13 20:21:20|111.7|111.2|111.71|111.21|111.71|111.21|111.67|111.17|9
1734121290000|2024-12-13 20:21:30|111.72|111.22|111.73|111.23|111.73|111.23|111.71|111.21|3
1734121300000|2024-12-13 20:21:40|111.72|111.22|111.68|111.18|111.72|111.22|111.67|111.17|8
1734121310000|2024-12-13 20:21:50|111.67|111.17|111.73|111.23|111.73|111.23|111.65|111.15|6
1734121320000|2024-12-13 20:22:00|111.74|111.24|111.75|111.25|111.75|111.25|111.71|111.21|7
1734121330000|2024-12-13 20:22:10|111.7|111.2|111.69|111.19|111.7|111.2|111.68|111.18|4
1734121340000|2024-12-13 20:22:20|111.68|111.18|111.7|111.2|111.7|111.2|111.68|111.18|2
1734121350000|2024-12-13 20:22:30|111.69|111.19|111.63|111.13|111.69|111.19|111.63|111.13|5
1734121360000|2024-12-13 20:22:40|111.62|111.12|111.61|111.11|111.62|111.12|111.58|111.08|6
1734121370000|2024-12-13 20:22:50|111.63|111.13|111.61|111.11|111.63|111.13|111.6|111.1|8
1734121380000|2024-12-13 20:23:00|111.6|111.1|111.52|111.02|111.6|111.1|111.51|111.01|10
1734121390000|2024-12-13 20:23:10|111.55|111.05|111.63|111.13|111.63|111.13|111.55|111.05|7
1734121400000|2024-12-13 20:23:20|111.66|111.16|111.77|111.27|111.77|111.27|111.66|111.16|7
1734121420000|2024-12-13 20:23:40|111.78|111.28|111.78|111.28|111.78|111.28|111.78|111.28|1
1734121430000|2024-12-13 20:23:50|111.77|111.27|111.77|111.27|111.77|111.27|111.77|111.27|1
1734121440000|2024-12-13 20:24:00|111.71|111.21|111.71|111.21|111.74|111.24|111.71|111.21|6
1734121450000|2024-12-13 20:24:10|111.7|111.2|111.71|111.21|111.71|111.21|111.69|111.19|4
1734121460000|2024-12-13 20:24:20|111.73|111.23|111.7|111.2|111.75|111.25|111.7|111.2|8
1734121470000|2024-12-13 20:24:30|111.69|111.19|111.62|111.12|111.69|111.19|111.59|111.09|13
1734121480000|2024-12-13 20:24:40|111.63|111.13|111.64|111.14|111.64|111.14|111.63|111.13|2
1734121490000|2024-12-13 20:24:50|111.63|111.13|111.64|111.14|111.64|111.14|111.6|111.1|13
1734121500000|2024-12-13 20:25:00|111.65|111.15|111.69|111.19|111.71|111.21|111.64|111.14|7
1734121510000|2024-12-13 20:25:10|111.7|111.2|111.65|111.15|111.7|111.2|111.62|111.12|11
1734121520000|2024-12-13 20:25:20|111.69|111.19|111.74|111.24|111.75|111.25|111.69|111.19|5
1734121530000|2024-12-13 20:25:30|111.76|111.26|111.7|111.2|111.76|111.26|111.7|111.2|5
1734121540000|2024-12-13 20:25:40|111.71|111.21|111.75|111.25|111.75|111.25|111.71|111.21|4
1734121560000|2024-12-13 20:26:00|111.77|111.27|111.81|111.31|111.81|111.31|111.77|111.27|2
1734121570000|2024-12-13 20:26:10|111.82|111.32|111.84|111.34|111.91|111.41|111.82|111.32|8
1734121580000|2024-12-13 20:26:20|111.83|111.33|111.83|111.33|111.83|111.33|111.83|111.33|1
1734121590000|2024-12-13 20:26:30|111.82|111.32|111.82|111.32|111.84|111.34|111.78|111.28|6
1734121600000|2024-12-13 20:26:40|111.85|111.35|111.85|111.35|111.87|111.37|111.84|111.34|6
1734121610000|2024-12-13 20:26:50|111.84|111.34|111.82|111.32|111.84|111.34|111.82|111.32|2
1734121620000|2024-12-13 20:27:00|111.8|111.3|111.87|111.37|111.9|111.4|111.8|111.3|9
1734121630000|2024-12-13 20:27:10|111.88|111.38|111.89|111.39|111.9|111.4|111.88|111.38|4
1734121640000|2024-12-13 20:27:20|111.9|111.4|111.9|111.4|111.92|111.42|111.9|111.4|7
1734121650000|2024-12-13 20:27:30|111.91|111.41|111.97|111.47|111.97|111.47|111.91|111.41|5
1734121660000|2024-12-13 20:27:40|112.01|111.51|111.96|111.46|112.01|111.51|111.95|111.45|6
1734121670000|2024-12-13 20:27:50|111.98|111.48|111.94|111.44|111.98|111.48|111.94|111.44|5
1734121680000|2024-12-13 20:28:00|111.93|111.43|111.92|111.42|111.93|111.43|111.89|111.39|7
1734121690000|2024-12-13 20:28:10|111.95|111.45|111.89|111.39|111.95|111.45|111.89|111.39|5
1734121700000|2024-12-13 20:28:20|111.87|111.37|111.92|111.42|111.95|111.45|111.86|111.36|7
1734121710000|2024-12-13 20:28:30|111.93|111.43|111.98|111.48|111.98|111.48|111.93|111.43|2
1734121720000|2024-12-13 20:28:40|112.02|111.52|112.02|111.52|112.03|111.53|112.02|111.52|3
1734121730000|2024-12-13 20:28:50|112|111.5|111.96|111.46|112|111.5|111.96|111.46|3
1734121740000|2024-12-13 20:29:00|111.99|111.49|112.02|111.52|112.02|111.52|111.96|111.46|6
1734121750000|2024-12-13 20:29:10|112.01|111.51|112.01|111.51|112.01|111.51|112.01|111.51|1
1734121770000|2024-12-13 20:29:30|111.98|111.48|111.93|111.43|111.98|111.48|111.93|111.43|5
1734121780000|2024-12-13 20:29:40|111.95|111.45|111.91|111.41|111.95|111.45|111.91|111.41|7
1734121790000|2024-12-13 20:29:50|111.92|111.42|111.89|111.39|111.92|111.42|111.89|111.39|4
1734121800000|2024-12-13 20:30:00|111.88|111.38|111.9|111.4|111.95|111.45|111.85|111.35|13
1734121810000|2024-12-13 20:30:10|111.93|111.43|111.96|111.46|111.99|111.49|111.93|111.43|5
1734121820000|2024-12-13 20:30:20|111.95|111.45|111.95|111.45|111.95|111.45|111.91|111.41|6
1734121840000|2024-12-13 20:30:40|111.98|111.48|112.07|111.57|112.07|111.57|111.98|111.48|4
1734121850000|2024-12-13 20:30:50|112.06|111.56|112.03|111.53|112.12|111.62|112.03|111.53|9
1734121860000|2024-12-13 20:31:00|112.02|111.52|112.01|111.51|112.03|111.53|112.01|111.51|8
1734121870000|2024-12-13 20:31:10|111.99|111.49|111.99|111.49|112|111.5|111.92|111.42|8
1734121880000|2024-12-13 20:31:20|111.98|111.48|112.01|111.51|112.01|111.51|111.96|111.46|8
1734121890000|2024-12-13 20:31:30|112.02|111.52|111.9|111.4|112.02|111.52|111.9|111.4|10
1734121900000|2024-12-13 20:31:40|111.91|111.41|111.87|111.37|111.91|111.41|111.87|111.37|9
1734121910000|2024-12-13 20:31:50|111.86|111.36|111.89|111.39|111.89|111.39|111.86|111.36|4
1734121920000|2024-12-13 20:32:00|111.91|111.41|111.83|111.33|111.92|111.42|111.83|111.33|10
1734121930000|2024-12-13 20:32:10|111.84|111.34|111.83|111.33|111.86|111.36|111.8|111.3|10
1734121940000|2024-12-13 20:32:20|111.86|111.36|111.73|111.23|111.86|111.36|111.72|111.22|13
1734121950000|2024-12-13 20:32:30|111.75|111.25|111.79|111.29|111.79|111.29|111.75|111.25|3
1734121960000|2024-12-13 20:32:40|111.77|111.27|111.73|111.23|111.77|111.27|111.73|111.23|5
1734121970000|2024-12-13 20:32:50|111.76|111.26|111.77|111.27|111.77|111.27|111.76|111.26|2
1734121980000|2024-12-13 20:33:00|111.76|111.26|111.66|111.16|111.76|111.26|111.65|111.15|10
1734121990000|2024-12-13 20:33:10|111.67|111.17|111.66|111.16|111.68|111.18|111.66|111.16|6
1734122000000|2024-12-13 20:33:20|111.67|111.17|111.65|111.15|111.71|111.21|111.65|111.15|7
1734122010000|2024-12-13 20:33:30|111.62|111.12|111.66|111.16|111.67|111.17|111.62|111.12|7
1734122020000|2024-12-13 20:33:40|111.68|111.18|111.68|111.18|111.69|111.19|111.66|111.16|8
1734122030000|2024-12-13 20:33:50|111.69|111.19|111.74|111.24|111.75|111.25|111.69|111.19|7
1734122040000|2024-12-13 20:34:00|111.72|111.22|111.74|111.24|111.74|111.24|111.71|111.21|3
1734122050000|2024-12-13 20:34:10|111.72|111.22|111.7|111.2|111.72|111.22|111.7|111.2|2
1734122060000|2024-12-13 20:34:20|111.68|111.18|111.65|111.15|111.68|111.18|111.65|111.15|7
1734122070000|2024-12-13 20:34:30|111.62|111.12|111.57|111.07|111.62|111.12|111.57|111.07|8
1734122080000|2024-12-13 20:34:40|111.58|111.08|111.57|111.07|111.58|111.08|111.54|111.04|5
1734122090000|2024-12-13 20:34:50|111.56|111.06|111.54|111.04|111.56|111.06|111.53|111.03|6
1734122100000|2024-12-13 20:35:00|111.52|111.02|111.5|111|111.52|111.02|111.5|111|7
1734122110000|2024-12-13 20:35:10|111.53|111.03|111.55|111.05|111.56|111.06|111.53|111.03|6
1734122120000|2024-12-13 20:35:20|111.56|111.06|111.47|110.97|111.56|111.06|111.47|110.97|11
1734122130000|2024-12-13 20:35:30|111.44|110.94|111.32|110.82|111.44|110.94|111.32|110.82|10
1734122140000|2024-12-13 20:35:40|111.35|110.85|111.32|110.82|111.37|110.87|111.32|110.82|5
1734122150000|2024-12-13 20:35:50|111.33|110.83|111.31|110.81|111.35|110.85|111.31|110.81|8
1734122160000|2024-12-13 20:36:00|111.32|110.82|111.36|110.86|111.36|110.86|111.3|110.8|5
1734122170000|2024-12-13 20:36:10|111.37|110.87|111.42|110.92|111.42|110.92|111.37|110.87|5
1734122180000|2024-12-13 20:36:20|111.44|110.94|111.49|110.99|111.49|110.99|111.44|110.94|8
1734122190000|2024-12-13 20:36:30|111.48|110.98|111.47|110.97|111.48|110.98|111.47|110.97|2
1734122200000|2024-12-13 20:36:40|111.46|110.96|111.44|110.94|111.46|110.96|111.42|110.92|6
1734122210000|2024-12-13 20:36:50|111.46|110.96|111.51|111.01|111.51|111.01|111.46|110.96|2
1734122230000|2024-12-13 20:37:10|111.55|111.05|111.55|111.05|111.55|111.05|111.55|111.05|1
1734122240000|2024-12-13 20:37:20|111.54|111.04|111.65|111.15|111.65|111.15|111.51|111.01|6
1734122250000|2024-12-13 20:37:30|111.64|111.14|111.61|111.11|111.64|111.14|111.6|111.1|5
1734122260000|2024-12-13 20:37:40|111.62|111.12|111.62|111.12|111.62|111.12|111.6|111.1|7
1734122270000|2024-12-13 20:37:50|111.64|111.14|111.64|111.14|111.64|111.14|111.64|111.14|1
1734122280000|2024-12-13 20:38:00|111.65|111.15|111.61|111.11|111.65|111.15|111.61|111.11|3
1734122290000|2024-12-13 20:38:10|111.58|111.08|111.57|111.07|111.58|111.08|111.55|111.05|5
1734122300000|2024-12-13 20:38:20|111.55|111.05|111.57|111.07|111.57|111.07|111.52|111.02|5
1734122310000|2024-12-13 20:38:30|111.56|111.06|111.52|111.02|111.56|111.06|111.52|111.02|6
1734122320000|2024-12-13 20:38:40|111.51|111.01|111.51|111.01|111.52|111.02|111.5|111|9
1734122330000|2024-12-13 20:38:50|111.5|111|111.55|111.05|111.55|111.05|111.5|111|4
1734122340000|2024-12-13 20:39:00|111.54|111.04|111.52|111.02|111.54|111.04|111.5|111|5
1734122350000|2024-12-13 20:39:10|111.51|111.01|111.52|111.02|111.52|111.02|111.51|111.01|4
1734122360000|2024-12-13 20:39:20|111.51|111.01|111.57|111.07|111.57|111.07|111.51|111.01|3
1734122370000|2024-12-13 20:39:30|111.55|111.05|111.55|111.05|111.58|111.08|111.55|111.05|5
1734122380000|2024-12-13 20:39:40|111.56|111.06|111.57|111.07|111.57|111.07|111.56|111.06|2
1734122390000|2024-12-13 20:39:50|111.62|111.12|111.66|111.16|111.67|111.17|111.62|111.12|8
1734122400000|2024-12-13 20:40:00|111.68|111.18|111.61|111.11|111.68|111.18|111.61|111.11|10
1734122410000|2024-12-13 20:40:10|111.62|111.12|111.62|111.12|111.62|111.12|111.59|111.09|5
1734122420000|2024-12-13 20:40:20|111.6|111.1|111.56|111.06|111.61|111.11|111.56|111.06|7
1734122430000|2024-12-13 20:40:30|111.57|111.07|111.6|111.1|111.62|111.12|111.57|111.07|5
1734122440000|2024-12-13 20:40:40|111.61|111.11|111.57|111.07|111.61|111.11|111.56|111.06|8
1734122450000|2024-12-13 20:40:50|111.56|111.06|111.52|111.02|111.56|111.06|111.52|111.02|5
1734122460000|2024-12-13 20:41:00|111.55|111.05|111.58|111.08|111.59|111.09|111.55|111.05|12
1734122470000|2024-12-13 20:41:10|111.57|111.07|111.58|111.08|111.58|111.08|111.55|111.05|6
1734122480000|2024-12-13 20:41:20|111.59|111.09|111.61|111.11|111.61|111.11|111.59|111.09|3
1734122490000|2024-12-13 20:41:30|111.6|111.1|111.58|111.08|111.6|111.1|111.58|111.08|7
1734122500000|2024-12-13 20:41:40|111.57|111.07|111.58|111.08|111.6|111.1|111.56|111.06|7
1734122510000|2024-12-13 20:41:50|111.57|111.07|111.59|111.09|111.59|111.09|111.57|111.07|3
1734122520000|2024-12-13 20:42:00|111.58|111.08|111.61|111.11|111.62|111.12|111.58|111.08|6
1734122530000|2024-12-13 20:42:10|111.6|111.1|111.52|111.02|111.6|111.1|111.52|111.02|8
1734122540000|2024-12-13 20:42:20|111.51|111.01|111.48|110.98|111.52|111.02|111.48|110.98|6
1734122550000|2024-12-13 20:42:30|111.47|110.97|111.51|111.01|111.51|111.01|111.46|110.96|6
1734122560000|2024-12-13 20:42:40|111.52|111.02|111.55|111.05|111.56|111.06|111.52|111.02|4
1734122570000|2024-12-13 20:42:50|111.52|111.02|111.6|111.1|111.6|111.1|111.52|111.02|8
1734122580000|2024-12-13 20:43:00|111.59|111.09|111.53|111.03|111.59|111.09|111.53|111.03|6
1734122590000|2024-12-13 20:43:10|111.54|111.04|111.54|111.04|111.57|111.07|111.53|111.03|9
1734122600000|2024-12-13 20:43:20|111.56|111.06|111.57|111.07|111.58|111.08|111.56|111.06|9
1734122610000|2024-12-13 20:43:30|111.56|111.06|111.57|111.07|111.57|111.07|111.56|111.06|2
1734122620000|2024-12-13 20:43:40|111.54|111.04|111.42|110.92|111.54|111.04|111.42|110.92|10
1734122630000|2024-12-13 20:43:50|111.43|110.93|111.47|110.97|111.47|110.97|111.42|110.92|5
1734122640000|2024-12-13 20:44:00|111.5|111|111.5|111|111.51|111.01|111.49|110.99|7
1734122650000|2024-12-13 20:44:10|111.51|111.01|111.49|110.99|111.57|111.07|111.49|110.99|11
1734122660000|2024-12-13 20:44:20|111.5|111|111.5|111|111.51|111.01|111.49|110.99|9
1734122670000|2024-12-13 20:44:30|111.49|110.99|111.49|110.99|111.5|111|111.48|110.98|13
1734122680000|2024-12-13 20:44:40|111.48|110.98|111.4|110.9|111.49|110.99|111.4|110.9|12
1734122690000|2024-12-13 20:44:50|111.39|110.89|111.42|110.92|111.42|110.92|111.39|110.89|19
1734122700000|2024-12-13 20:45:00|111.41|110.91|111.47|110.97|111.47|110.97|111.4|110.9|7
1734122710000|2024-12-13 20:45:10|111.46|110.96|111.48|110.98|111.48|110.98|111.46|110.96|5
1734122720000|2024-12-13 20:45:20|111.49|110.99|111.51|111.01|111.51|111.01|111.49|110.99|5
1734122730000|2024-12-13 20:45:30|111.5|111|111.39|110.89|111.51|111.01|111.39|110.89|10
1734122740000|2024-12-13 20:45:40|111.4|110.9|111.35|110.85|111.4|110.9|111.35|110.85|8
1734122750000|2024-12-13 20:45:50|111.33|110.83|111.31|110.81|111.33|110.83|111.29|110.79|8
1734122760000|2024-12-13 20:46:00|111.33|110.83|111.31|110.81|111.35|110.85|111.31|110.81|7
1734122770000|2024-12-13 20:46:10|111.3|110.8|111.3|110.8|111.3|110.8|111.3|110.8|1
1734122780000|2024-12-13 20:46:20|111.31|110.81|111.36|110.86|111.36|110.86|111.31|110.81|4
1734122790000|2024-12-13 20:46:30|111.35|110.85|111.35|110.85|111.35|110.85|111.33|110.83|6
1734122800000|2024-12-13 20:46:40|111.34|110.84|111.35|110.85|111.35|110.85|111.34|110.84|2
1734122810000|2024-12-13 20:46:50|111.37|110.87|111.36|110.86|111.39|110.89|111.36|110.86|8
1734122820000|2024-12-13 20:47:00|111.37|110.87|111.38|110.88|111.38|110.88|111.36|110.86|6
1734122840000|2024-12-13 20:47:20|111.16|110.66|111.16|110.66|111.16|110.66|111.16|110.66|1
1734122850000|2024-12-13 20:47:30|111.15|110.65|111.19|110.69|111.2|110.7|111.15|110.65|6
1734122860000|2024-12-13 20:47:40|111.18|110.68|111.14|110.64|111.18|110.68|111.1|110.6|9
1734122870000|2024-12-13 20:47:50|111.13|110.63|111.03|110.53|111.13|110.63|111|110.5|9
1734122880000|2024-12-13 20:48:00|111.06|110.56|110.91|110.41|111.08|110.58|110.9|110.4|14
1734122890000|2024-12-13 20:48:10|110.89|110.39|110.95|110.45|110.95|110.45|110.88|110.38|5
1734122900000|2024-12-13 20:48:20|110.93|110.43|110.93|110.43|110.93|110.43|110.93|110.43|1
1734122910000|2024-12-13 20:48:30|110.94|110.44|110.91|110.41|110.94|110.44|110.88|110.38|6
1734122920000|2024-12-13 20:48:40|110.9|110.4|110.87|110.37|110.9|110.4|110.84|110.34|5
1734122930000|2024-12-13 20:48:50|110.89|110.39|110.92|110.42|110.92|110.42|110.88|110.38|5
1734122940000|2024-12-13 20:49:00|110.93|110.43|110.95|110.45|110.98|110.48|110.93|110.43|10
1734122950000|2024-12-13 20:49:10|110.93|110.43|110.91|110.41|110.93|110.43|110.91|110.41|4
1734122960000|2024-12-13 20:49:20|110.9|110.4|110.9|110.4|110.9|110.4|110.89|110.39|3
1734122970000|2024-12-13 20:49:30|110.92|110.42|110.92|110.42|110.92|110.42|110.92|110.42|1
1734122980000|2024-12-13 20:49:40|110.93|110.43|110.97|110.47|110.97|110.47|110.93|110.43|3
1734122990000|2024-12-13 20:49:50|110.98|110.48|111|110.5|111|110.5|110.98|110.48|3
1734123000000|2024-12-13 20:50:00|110.98|110.48|111.03|110.53|111.03|110.53|110.98|110.48|7
1734123010000|2024-12-13 20:50:10|111.05|110.55|111.02|110.52|111.07|110.57|111.02|110.52|8
1734123020000|2024-12-13 20:50:20|111.01|110.51|111.09|110.59|111.1|110.6|111.01|110.51|9
1734123030000|2024-12-13 20:50:30|111.08|110.58|111.08|110.58|111.11|110.61|111.08|110.58|6
1734123040000|2024-12-13 20:50:40|111.09|110.59|111.02|110.52|111.09|110.59|111.02|110.52|7
1734123050000|2024-12-13 20:50:50|111.01|110.51|111.01|110.51|111.02|110.52|110.98|110.48|7
1734123060000|2024-12-13 20:51:00|111.07|110.57|111.02|110.52|111.07|110.57|111.02|110.52|8
1734123070000|2024-12-13 20:51:10|111.01|110.51|110.94|110.44|111.01|110.51|110.94|110.44|8
1734123080000|2024-12-13 20:51:20|110.95|110.45|111|110.5|111.01|110.51|110.95|110.45|4
1734123090000|2024-12-13 20:51:30|111.01|110.51|110.96|110.46|111.01|110.51|110.96|110.46|5
1734123100000|2024-12-13 20:51:40|110.97|110.47|111|110.5|111|110.5|110.96|110.46|4
1734123110000|2024-12-13 20:51:50|110.99|110.49|110.95|110.45|110.99|110.49|110.95|110.45|5
1734123120000|2024-12-13 20:52:00|110.94|110.44|110.92|110.42|110.94|110.44|110.92|110.42|3
1734123260000|2024-12-13 20:54:20|110.89|110.39|110.91|110.41|110.91|110.41|110.86|110.36|5
1734123270000|2024-12-13 20:54:30|110.9|110.4|110.91|110.41|110.91|110.41|110.9|110.4|4
1734123280000|2024-12-13 20:54:40|110.9|110.4|110.9|110.4|110.9|110.4|110.9|110.4|1
1734123290000|2024-12-13 20:54:50|110.89|110.39|110.99|110.49|111.02|110.52|110.89|110.39|6
1734123300000|2024-12-13 20:55:00|111.01|110.51|111.1|110.6|111.1|110.6|111.01|110.51|12
1734123310000|2024-12-13 20:55:10|111.09|110.59|111.04|110.54|111.09|110.59|111.01|110.51|9
1734123320000|2024-12-13 20:55:20|111.03|110.53|111.03|110.53|111.04|110.54|111.02|110.52|9
1734123330000|2024-12-13 20:55:30|111.02|110.52|111.06|110.56|111.09|110.59|111.01|110.51|11
1734123340000|2024-12-13 20:55:40|111.08|110.58|111.01|110.51|111.08|110.58|111.01|110.51|8
1734123350000|2024-12-13 20:55:50|111|110.5|111.03|110.53|111.03|110.53|110.99|110.49|3
1734123360000|2024-12-13 20:56:00|111.02|110.52|110.98|110.48|111.04|110.54|110.98|110.48|7
1734123370000|2024-12-13 20:56:10|111|110.5|111.01|110.51|111.01|110.51|111|110.5|2
1734123380000|2024-12-13 20:56:20|111.02|110.52|111.09|110.59|111.09|110.59|111.02|110.52|5
1734123390000|2024-12-13 20:56:30|111.08|110.58|111.04|110.54|111.08|110.58|111.03|110.53|8
1734123400000|2024-12-13 20:56:40|111.03|110.53|111.02|110.52|111.03|110.53|111.01|110.51|4
1734123410000|2024-12-13 20:56:50|111.06|110.56|111.06|110.56|111.06|110.56|111.06|110.56|1
1734123420000|2024-12-13 20:57:00|111.05|110.55|110.99|110.49|111.05|110.55|110.99|110.49|7
1734123440000|2024-12-13 20:57:20|110.98|110.48|110.96|110.46|110.98|110.48|110.93|110.43|8
1734123450000|2024-12-13 20:57:30|110.92|110.42|110.93|110.43|110.94|110.44|110.92|110.42|3
1734123460000|2024-12-13 20:57:40|110.94|110.44|110.88|110.38|110.97|110.47|110.88|110.38|9
1734123470000|2024-12-13 20:57:50|110.87|110.37|110.85|110.35|110.89|110.39|110.85|110.35|4
1734123480000|2024-12-13 20:58:00|110.89|110.39|110.89|110.39|110.89|110.39|110.89|110.39|1
1734123490000|2024-12-13 20:58:10|110.9|110.4|110.89|110.39|110.91|110.41|110.89|110.39|3
1734123500000|2024-12-13 20:58:20|110.87|110.37|110.86|110.36|110.89|110.39|110.86|110.36|4
1734123510000|2024-12-13 20:58:30|110.89|110.39|110.89|110.39|110.89|110.39|110.88|110.38|3
1734123520000|2024-12-13 20:58:40|110.91|110.41|110.92|110.42|110.92|110.42|110.91|110.41|2
1734123530000|2024-12-13 20:58:50|110.97|110.47|110.98|110.48|110.98|110.48|110.97|110.47|4
1734123540000|2024-12-13 20:59:00|110.99|110.49|111.18|110.68|111.2|110.7|110.99|110.49|11
1734123550000|2024-12-13 20:59:10|111.16|110.66|111.17|110.67|111.21|110.71|111.16|110.66|10
1734123560000|2024-12-13 20:59:20|111.15|110.65|111.12|110.62|111.15|110.65|111.12|110.62|5
1734123570000|2024-12-13 20:59:30|111.13|110.63|111.17|110.67|111.17|110.67|111.12|110.62|4
1734123580000|2024-12-13 20:59:40|111.16|110.66|111.11|110.61|111.16|110.66|111.08|110.58|11
1734123590000|2024-12-13 20:59:50|111.13|110.63|111.17|110.67|111.18|110.68|111.13|110.63|5
1734123600000|2024-12-13 21:00:00|111.18|110.68|111.18|110.68|111.21|110.71|111.17|110.67|7
1734123610000|2024-12-13 21:00:10|111.15|110.65|111.06|110.56|111.15|110.65|111.02|110.52|12
1734123620000|2024-12-13 21:00:20|111.08|110.58|111.06|110.56|111.08|110.58|111.05|110.55|7
1734123630000|2024-12-13 21:00:30|111.05|110.55|110.99|110.49|111.05|110.55|110.99|110.49|5
1734123640000|2024-12-13 21:00:40|110.97|110.47|110.96|110.46|110.97|110.47|110.96|110.46|2
1734123650000|2024-12-13 21:00:50|110.97|110.47|110.97|110.47|110.98|110.48|110.96|110.46|5
1734123660000|2024-12-13 21:01:00|111.01|110.51|110.99|110.49|111.01|110.51|110.99|110.49|3
1734123670000|2024-12-13 21:01:10|110.98|110.48|110.89|110.39|110.98|110.48|110.81|110.31|13
1734123680000|2024-12-13 21:01:20|110.9|110.4|110.89|110.39|110.9|110.4|110.89|110.39|2
1734123690000|2024-12-13 21:01:30|110.88|110.38|110.83|110.33|110.88|110.38|110.83|110.33|4
1734123700000|2024-12-13 21:01:40|110.85|110.35|110.9|110.4|110.9|110.4|110.85|110.35|4
1734123710000|2024-12-13 21:01:50|110.92|110.42|111.02|110.52|111.02|110.52|110.92|110.42|7
1734123720000|2024-12-13 21:02:00|111.01|110.51|111.09|110.59|111.09|110.59|110.97|110.47|7
1734123730000|2024-12-13 21:02:10|111.07|110.57|111.07|110.57|111.1|110.6|111.07|110.57|5
1734123740000|2024-12-13 21:02:20|111.08|110.58|111.07|110.57|111.09|110.59|111.05|110.55|7
1734123750000|2024-12-13 21:02:30|111.06|110.56|111.06|110.56|111.06|110.56|111.05|110.55|3
1734123760000|2024-12-13 21:02:40|111.08|110.58|111.13|110.63|111.14|110.64|111.08|110.58|3
1734123770000|2024-12-13 21:02:50|111.14|110.64|111.08|110.58|111.14|110.64|111.08|110.58|6
1734123780000|2024-12-13 21:03:00|111.11|110.61|111.17|110.67|111.18|110.68|111.11|110.61|5
1734123790000|2024-12-13 21:03:10|111.16|110.66|111.13|110.63|111.18|110.68|111.13|110.63|6
1734123810000|2024-12-13 21:03:30|111.12|110.62|111.08|110.58|111.12|110.62|111.08|110.58|6
1734123820000|2024-12-13 21:03:40|111.07|110.57|111.09|110.59|111.1|110.6|111.06|110.56|5
1734123830000|2024-12-13 21:03:50|111.1|110.6|111.09|110.59|111.1|110.6|111.09|110.59|4
1734123840000|2024-12-13 21:04:00|111.1|110.6|111.1|110.6|111.1|110.6|111.08|110.58|4
1734123850000|2024-12-13 21:04:10|111.09|110.59|111.09|110.59|111.09|110.59|111.08|110.58|5
1734123860000|2024-12-13 21:04:20|111.1|110.6|111.1|110.6|111.1|110.6|111.1|110.6|1
1734123870000|2024-12-13 21:04:30|111.11|110.61|111.15|110.65|111.15|110.65|111.11|110.61|3
1734123880000|2024-12-13 21:04:40|111.14|110.64|111.14|110.64|111.15|110.65|111.14|110.64|3
1734123890000|2024-12-13 21:04:50|111.13|110.63|111.09|110.59|111.13|110.63|111.09|110.59|7
1734123900000|2024-12-13 21:05:00|111.08|110.58|111.15|110.65|111.15|110.65|111.06|110.56|5
1734123910000|2024-12-13 21:05:10|111.18|110.68|111.21|110.71|111.21|110.71|111.18|110.68|2
1734123920000|2024-12-13 21:05:20|111.2|110.7|111.15|110.65|111.2|110.7|111.15|110.65|6
1734123930000|2024-12-13 21:05:30|111.14|110.64|111.14|110.64|111.14|110.64|111.12|110.62|5
1734123940000|2024-12-13 21:05:40|111.13|110.63|111.14|110.64|111.14|110.64|111.13|110.63|4
1734123950000|2024-12-13 21:05:50|111.16|110.66|111.2|110.7|111.2|110.7|111.16|110.66|2
1734123960000|2024-12-13 21:06:00|111.21|110.71|111.17|110.67|111.21|110.71|111.16|110.66|6
1734123970000|2024-12-13 21:06:10|111.16|110.66|111.09|110.59|111.16|110.66|111.08|110.58|10
1734123980000|2024-12-13 21:06:20|111.12|110.62|111.12|110.62|111.12|110.62|111.12|110.62|1
1734123990000|2024-12-13 21:06:30|111.11|110.61|111.16|110.66|111.17|110.67|111.11|110.61|4
1734124000000|2024-12-13 21:06:40|111.17|110.67|111.15|110.65|111.17|110.67|111.13|110.63|8
1734124010000|2024-12-13 21:06:50|111.13|110.63|111.06|110.56|111.13|110.63|111.06|110.56|7
1734124020000|2024-12-13 21:07:00|111.07|110.57|111.07|110.57|111.07|110.57|111.01|110.51|9
1734124030000|2024-12-13 21:07:10|111.06|110.56|111.06|110.56|111.06|110.56|111.05|110.55|3
1734124040000|2024-12-13 21:07:20|111.05|110.55|111.02|110.52|111.08|110.58|111.02|110.52|8
1734124050000|2024-12-13 21:07:30|111.01|110.51|110.98|110.48|111.01|110.51|110.97|110.47|5
1734124060000|2024-12-13 21:07:40|110.97|110.47|110.98|110.48|110.99|110.49|110.95|110.45|7
1734124070000|2024-12-13 21:07:50|110.95|110.45|110.95|110.45|110.96|110.46|110.93|110.43|4
1734124080000|2024-12-13 21:08:00|110.96|110.46|110.98|110.48|110.98|110.48|110.96|110.46|5
1734124090000|2024-12-13 21:08:10|110.99|110.49|111.01|110.51|111.01|110.51|110.99|110.49|2
1734124100000|2024-12-13 21:08:20|111|110.5|111|110.5|111|110.5|111|110.5|1
1734124110000|2024-12-13 21:08:30|111.01|110.51|111|110.5|111.01|110.51|111|110.5|2
1734124120000|2024-12-13 21:08:40|110.98|110.48|111|110.5|111|110.5|110.97|110.47|4
1734124130000|2024-12-13 21:08:50|111.04|110.54|111.05|110.55|111.1|110.6|111.03|110.53|11
1734124140000|2024-12-13 21:09:00|111.04|110.54|111.07|110.57|111.07|110.57|111.04|110.54|4
1734124150000|2024-12-13 21:09:10|111.06|110.56|111.06|110.56|111.07|110.57|111.06|110.56|5
1734124160000|2024-12-13 21:09:20|111.05|110.55|111.06|110.56|111.06|110.56|111.05|110.55|2
1734124170000|2024-12-13 21:09:30|111.05|110.55|111.02|110.52|111.05|110.55|111.02|110.52|4
1734124190000|2024-12-13 21:09:50|111.03|110.53|111.02|110.52|111.03|110.53|111.02|110.52|2
1734124200000|2024-12-13 21:10:00|111.03|110.53|111.02|110.52|111.03|110.53|111.02|110.52|2
1734124210000|2024-12-13 21:10:10|111.04|110.54|111.06|110.56|111.09|110.59|111.04|110.54|6
1734124220000|2024-12-13 21:10:20|111.07|110.57|111.05|110.55|111.07|110.57|111.05|110.55|5
1734124230000|2024-12-13 21:10:30|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734124240000|2024-12-13 21:10:40|111.04|110.54|111.03|110.53|111.04|110.54|111.03|110.53|2
1734124250000|2024-12-13 21:10:50|111.02|110.52|111.03|110.53|111.03|110.53|111.02|110.52|2
1734124260000|2024-12-13 21:11:00|111.06|110.56|111.05|110.55|111.14|110.64|111.05|110.55|11
1734124270000|2024-12-13 21:11:10|111.04|110.54|111.03|110.53|111.04|110.54|111|110.5|11
1734124280000|2024-12-13 21:11:20|111.04|110.54|111.02|110.52|111.04|110.54|111.02|110.52|3
1734124290000|2024-12-13 21:11:30|111.03|110.53|111.07|110.57|111.07|110.57|111.03|110.53|2
1734124300000|2024-12-13 21:11:40|111.08|110.58|111.1|110.6|111.1|110.6|111.08|110.58|6
1734124310000|2024-12-13 21:11:50|111.12|110.62|111.18|110.68|111.18|110.68|111.12|110.62|6
1734124320000|2024-12-13 21:12:00|111.19|110.69|111.13|110.63|111.19|110.69|111.13|110.63|5
1734124330000|2024-12-13 21:12:10|111.14|110.64|111.13|110.63|111.14|110.64|111.13|110.63|2
1734124340000|2024-12-13 21:12:20|111.14|110.64|111.1|110.6|111.14|110.64|111.09|110.59|6
1734124350000|2024-12-13 21:12:30|111.09|110.59|111.11|110.61|111.11|110.61|111.09|110.59|2
1734124360000|2024-12-13 21:12:40|111.09|110.59|111.19|110.69|111.19|110.69|111.05|110.55|8
1734124370000|2024-12-13 21:12:50|111.2|110.7|111.17|110.67|111.2|110.7|111.16|110.66|5
1734124380000|2024-12-13 21:13:00|111.14|110.64|111.05|110.55|111.14|110.64|111.05|110.55|9
1734124390000|2024-12-13 21:13:10|111.07|110.57|111.07|110.57|111.07|110.57|111.03|110.53|6
1734124410000|2024-12-13 21:13:30|111.08|110.58|111.07|110.57|111.08|110.58|111.07|110.57|2
1734124420000|2024-12-13 21:13:40|111.06|110.56|111|110.5|111.06|110.56|111|110.5|7
1734124430000|2024-12-13 21:13:50|110.99|110.49|110.98|110.48|110.99|110.49|110.97|110.47|4
1734124440000|2024-12-13 21:14:00|110.99|110.49|110.99|110.49|110.99|110.49|110.97|110.47|7
1734124450000|2024-12-13 21:14:10|110.98|110.48|110.99|110.49|110.99|110.49|110.98|110.48|4
1734124460000|2024-12-13 21:14:20|111.01|110.51|111.01|110.51|111.01|110.51|111.01|110.51|1
1734124470000|2024-12-13 21:14:30|110.98|110.48|111.02|110.52|111.02|110.52|110.98|110.48|2
1734124480000|2024-12-13 21:14:40|111.01|110.51|111.01|110.51|111.01|110.51|111.01|110.51|1
1734124490000|2024-12-13 21:14:50|110.99|110.49|110.92|110.42|110.99|110.49|110.92|110.42|8
1734124500000|2024-12-13 21:15:00|110.94|110.44|111.02|110.52|111.03|110.53|110.94|110.44|7
1734124510000|2024-12-13 21:15:10|111.03|110.53|111.09|110.59|111.09|110.59|111.03|110.53|5
1734124520000|2024-12-13 21:15:20|111.08|110.58|111.08|110.58|111.12|110.62|111.07|110.57|8
1734124530000|2024-12-13 21:15:30|111.07|110.57|111.07|110.57|111.07|110.57|111.03|110.53|6
1734124540000|2024-12-13 21:15:40|111.08|110.58|111.1|110.6|111.1|110.6|111.08|110.58|4
1734124550000|2024-12-13 21:15:50|111.09|110.59|111.09|110.59|111.1|110.6|111.09|110.59|3
1734124560000|2024-12-13 21:16:00|111.08|110.58|111.08|110.58|111.08|110.58|111.07|110.57|3
1734124570000|2024-12-13 21:16:10|111.06|110.56|111.12|110.62|111.15|110.65|111.06|110.56|5
1734124580000|2024-12-13 21:16:20|111.11|110.61|111.14|110.64|111.15|110.65|111.09|110.59|7
1734124590000|2024-12-13 21:16:30|111.13|110.63|111.22|110.72|111.22|110.72|111.13|110.63|4
1734124600000|2024-12-13 21:16:40|111.21|110.71|111.23|110.73|111.24|110.74|111.21|110.71|4
1734124610000|2024-12-13 21:16:50|111.21|110.71|111.32|110.82|111.32|110.82|111.21|110.71|5
1734124620000|2024-12-13 21:17:00|111.34|110.84|111.42|110.92|111.42|110.92|111.34|110.84|5
1734124630000|2024-12-13 21:17:10|111.48|110.98|111.42|110.92|111.48|110.98|111.41|110.91|6
1734124640000|2024-12-13 21:17:20|111.43|110.93|111.44|110.94|111.44|110.94|111.4|110.9|5
1734124650000|2024-12-13 21:17:30|111.43|110.93|111.35|110.85|111.43|110.93|111.35|110.85|8
1734124660000|2024-12-13 21:17:40|111.34|110.84|111.32|110.82|111.34|110.84|111.32|110.82|3
1734124670000|2024-12-13 21:17:50|111.35|110.85|111.38|110.88|111.38|110.88|111.35|110.85|7
1734124680000|2024-12-13 21:18:00|111.4|110.9|111.35|110.85|111.42|110.92|111.35|110.85|10
1734124690000|2024-12-13 21:18:10|111.33|110.83|111.33|110.83|111.33|110.83|111.33|110.83|1
1734124700000|2024-12-13 21:18:20|111.4|110.9|111.35|110.85|111.4|110.9|111.35|110.85|6
1734124710000|2024-12-13 21:18:30|111.36|110.86|111.31|110.81|111.38|110.88|111.31|110.81|9
1734124720000|2024-12-13 21:18:40|111.3|110.8|111.23|110.73|111.3|110.8|111.23|110.73|8
1734124730000|2024-12-13 21:18:50|111.24|110.74|111.29|110.79|111.29|110.79|111.23|110.73|3
1734124740000|2024-12-13 21:19:00|111.27|110.77|111.13|110.63|111.27|110.77|111.12|110.62|9
1734124750000|2024-12-13 21:19:10|111.12|110.62|111.07|110.57|111.12|110.62|111.07|110.57|7
1734124760000|2024-12-13 21:19:20|111.06|110.56|111.05|110.55|111.06|110.56|111.02|110.52|5
1734124770000|2024-12-13 21:19:30|111.06|110.56|111.05|110.55|111.06|110.56|111.05|110.55|2
1734124780000|2024-12-13 21:19:40|111.03|110.53|110.99|110.49|111.03|110.53|110.99|110.49|7
1734124790000|2024-12-13 21:19:50|110.93|110.43|110.92|110.42|110.93|110.43|110.92|110.42|4
1734124800000|2024-12-13 21:20:00|110.93|110.43|110.83|110.33|110.93|110.43|110.83|110.33|8
1734124810000|2024-12-13 21:20:10|110.84|110.34|110.85|110.35|110.89|110.39|110.83|110.33|8
1734124820000|2024-12-13 21:20:20|110.82|110.32|110.78|110.28|110.82|110.32|110.78|110.28|3
1734124830000|2024-12-13 21:20:30|110.89|110.39|110.91|110.41|110.92|110.42|110.89|110.39|3
1734124840000|2024-12-13 21:20:40|110.94|110.44|110.94|110.44|110.97|110.47|110.94|110.44|8
1734124850000|2024-12-13 21:20:50|110.95|110.45|110.92|110.42|110.95|110.45|110.92|110.42|4
1734124860000|2024-12-13 21:21:00|110.91|110.41|110.93|110.43|110.93|110.43|110.91|110.41|5
1734124870000|2024-12-13 21:21:10|110.92|110.42|110.96|110.46|110.98|110.48|110.92|110.42|5
1734124880000|2024-12-13 21:21:20|110.97|110.47|110.94|110.44|110.97|110.47|110.93|110.43|6
1734124900000|2024-12-13 21:21:40|110.95|110.45|110.98|110.48|110.98|110.48|110.92|110.42|7
1734124910000|2024-12-13 21:21:50|110.99|110.49|110.95|110.45|110.99|110.49|110.94|110.44|6
1734124920000|2024-12-13 21:22:00|110.94|110.44|110.91|110.41|110.94|110.44|110.91|110.41|7
1734124930000|2024-12-13 21:22:10|110.89|110.39|110.92|110.42|110.92|110.42|110.89|110.39|4
1734124940000|2024-12-13 21:22:20|110.93|110.43|110.92|110.42|110.95|110.45|110.92|110.42|10
1734124950000|2024-12-13 21:22:30|110.91|110.41|110.89|110.39|110.92|110.42|110.89|110.39|4
1734124960000|2024-12-13 21:22:40|110.9|110.4|110.86|110.36|110.9|110.4|110.85|110.35|8
1734124970000|2024-12-13 21:22:50|110.85|110.35|110.74|110.24|110.85|110.35|110.74|110.24|5
1734124980000|2024-12-13 21:23:00|110.73|110.23|110.59|110.09|110.73|110.23|110.59|110.09|14
1734124990000|2024-12-13 21:23:10|110.6|110.1|110.58|110.08|110.6|110.1|110.57|110.07|6
1734125000000|2024-12-13 21:23:20|110.57|110.07|110.56|110.06|110.57|110.07|110.55|110.05|4
1734125010000|2024-12-13 21:23:30|110.55|110.05|110.54|110.04|110.56|110.06|110.52|110.02|7
1734125020000|2024-12-13 21:23:40|110.55|110.05|110.51|110.01|110.55|110.05|110.49|109.99|9
1734125030000|2024-12-13 21:23:50|110.49|109.99|110.46|109.96|110.49|109.99|110.45|109.95|6
1734125040000|2024-12-13 21:24:00|110.47|109.97|110.56|110.06|110.56|110.06|110.47|109.97|5
1734125050000|2024-12-13 21:24:10|110.57|110.07|110.57|110.07|110.59|110.09|110.57|110.07|4
1734125060000|2024-12-13 21:24:20|110.58|110.08|110.58|110.08|110.59|110.09|110.58|110.08|5
1734125070000|2024-12-13 21:24:30|110.59|110.09|110.61|110.11|110.64|110.14|110.59|110.09|7
1734125080000|2024-12-13 21:24:40|110.62|110.12|110.66|110.16|110.67|110.17|110.62|110.12|4
1734125090000|2024-12-13 21:24:50|110.65|110.15|110.64|110.14|110.65|110.15|110.64|110.14|4
1734125100000|2024-12-13 21:25:00|110.65|110.15|110.64|110.14|110.65|110.15|110.62|110.12|10
1734125110000|2024-12-13 21:25:10|110.63|110.13|110.61|110.11|110.63|110.13|110.61|110.11|3
1734125120000|2024-12-13 21:25:20|110.62|110.12|110.61|110.11|110.62|110.12|110.61|110.11|4
1734125130000|2024-12-13 21:25:30|110.62|110.12|110.66|110.16|110.68|110.18|110.62|110.12|9
1734125140000|2024-12-13 21:25:40|110.65|110.15|110.64|110.14|110.66|110.16|110.64|110.14|4
1734125150000|2024-12-13 21:25:50|110.66|110.16|110.67|110.17|110.68|110.18|110.66|110.16|3
1734125160000|2024-12-13 21:26:00|110.68|110.18|110.74|110.24|110.74|110.24|110.68|110.18|3
1734125170000|2024-12-13 21:26:10|110.72|110.22|110.73|110.23|110.73|110.23|110.7|110.2|4
1734125180000|2024-12-13 21:26:20|110.74|110.24|110.68|110.18|110.74|110.24|110.68|110.18|9
1734125190000|2024-12-13 21:26:30|110.7|110.2|110.74|110.24|110.74|110.24|110.7|110.2|5
1734125200000|2024-12-13 21:26:40|110.76|110.26|110.76|110.26|110.76|110.26|110.74|110.24|5
1734125210000|2024-12-13 21:26:50|110.77|110.27|110.77|110.27|110.77|110.27|110.76|110.26|3
1734125220000|2024-12-13 21:27:00|110.76|110.26|110.73|110.23|110.76|110.26|110.73|110.23|3
1734125230000|2024-12-13 21:27:10|110.72|110.22|110.72|110.22|110.73|110.23|110.69|110.19|6
1734125240000|2024-12-13 21:27:20|110.71|110.21|110.72|110.22|110.72|110.22|110.68|110.18|8
1734125250000|2024-12-13 21:27:30|110.73|110.23|110.78|110.28|110.79|110.29|110.73|110.23|7
1734125260000|2024-12-13 21:27:40|110.79|110.29|110.8|110.3|110.8|110.3|110.78|110.28|3
1734125270000|2024-12-13 21:27:50|110.82|110.32|110.8|110.3|110.82|110.32|110.8|110.3|3
1734125280000|2024-12-13 21:28:00|110.82|110.32|110.82|110.32|110.83|110.33|110.81|110.31|7
1734125290000|2024-12-13 21:28:10|110.83|110.33|110.9|110.4|110.9|110.4|110.83|110.33|4
1734125300000|2024-12-13 21:28:20|110.89|110.39|110.88|110.38|110.89|110.39|110.88|110.38|2
1734125320000|2024-12-13 21:28:40|110.9|110.4|110.97|110.47|110.98|110.48|110.9|110.4|4
1734125330000|2024-12-13 21:28:50|110.95|110.45|110.93|110.43|110.95|110.45|110.93|110.43|2
1734125340000|2024-12-13 21:29:00|110.94|110.44|110.95|110.45|110.95|110.45|110.93|110.43|4
1734125350000|2024-12-13 21:29:10|110.96|110.46|110.99|110.49|110.99|110.49|110.96|110.46|4
1734125360000|2024-12-13 21:29:20|110.98|110.48|110.98|110.48|110.98|110.48|110.98|110.48|1
1734125370000|2024-12-13 21:29:30|110.97|110.47|110.95|110.45|110.97|110.47|110.95|110.45|3
1734125380000|2024-12-13 21:29:40|110.97|110.47|111.01|110.51|111.01|110.51|110.97|110.47|5
1734125390000|2024-12-13 21:29:50|111|110.5|110.99|110.49|111|110.5|110.99|110.49|2
1734125400000|2024-12-13 21:30:00|111.03|110.53|111.01|110.51|111.03|110.53|111|110.5|8
1734125410000|2024-12-13 21:30:10|111.02|110.52|111.02|110.52|111.02|110.52|111|110.5|5
1734125420000|2024-12-13 21:30:20|111.01|110.51|111.04|110.54|111.04|110.54|111|110.5|4
1734125430000|2024-12-13 21:30:30|111.03|110.53|111.11|110.61|111.12|110.62|111.02|110.52|13
1734125440000|2024-12-13 21:30:40|111.12|110.62|111.15|110.65|111.15|110.65|111.11|110.61|7
1734125450000|2024-12-13 21:30:50|111.16|110.66|111.19|110.69|111.2|110.7|111.16|110.66|10
1734125460000|2024-12-13 21:31:00|111.18|110.68|111.2|110.7|111.2|110.7|111.18|110.68|5
1734125470000|2024-12-13 21:31:10|111.21|110.71|111.2|110.7|111.21|110.71|111.19|110.69|6
1734125480000|2024-12-13 21:31:20|111.19|110.69|111.22|110.72|111.22|110.72|111.18|110.68|7
1734125490000|2024-12-13 21:31:30|111.24|110.74|111.29|110.79|111.29|110.79|111.24|110.74|6
1734125500000|2024-12-13 21:31:40|111.28|110.78|111.27|110.77|111.29|110.79|111.26|110.76|10
1734125510000|2024-12-13 21:31:50|111.28|110.78|111.24|110.74|111.28|110.78|111.23|110.73|7
1734125520000|2024-12-13 21:32:00|111.25|110.75|111.25|110.75|111.25|110.75|111.24|110.74|3
1734125530000|2024-12-13 21:32:10|111.28|110.78|111.49|110.99|111.49|110.99|111.28|110.78|10
1734125540000|2024-12-13 21:32:20|111.47|110.97|111.46|110.96|111.48|110.98|111.42|110.92|14
1734125550000|2024-12-13 21:32:30|111.47|110.97|111.49|110.99|111.49|110.99|111.46|110.96|7
1734125560000|2024-12-13 21:32:40|111.5|111|111.56|111.06|111.57|111.07|111.5|111|7
1734125570000|2024-12-13 21:32:50|111.57|111.07|111.62|111.12|111.62|111.12|111.57|111.07|10
1734125580000|2024-12-13 21:33:00|111.61|111.11|111.6|111.1|111.61|111.11|111.6|111.1|2
1734125590000|2024-12-13 21:33:10|111.59|111.09|111.58|111.08|111.6|111.1|111.52|111.02|13
1734125600000|2024-12-13 21:33:20|111.59|111.09|111.61|111.11|111.61|111.11|111.59|111.09|6
1734125610000|2024-12-13 21:33:30|111.6|111.1|111.61|111.11|111.61|111.11|111.6|111.1|2
1734125620000|2024-12-13 21:33:40|111.6|111.1|111.53|111.03|111.6|111.1|111.52|111.02|13
1734125630000|2024-12-13 21:33:50|111.52|111.02|111.54|111.04|111.55|111.05|111.48|110.98|7
1734125640000|2024-12-13 21:34:00|111.53|111.03|111.54|111.04|111.54|111.04|111.53|111.03|2
1734125650000|2024-12-13 21:34:10|111.55|111.05|111.52|111.02|111.58|111.08|111.52|111.02|9
1734125660000|2024-12-13 21:34:20|111.51|111.01|111.46|110.96|111.51|111.01|111.45|110.95|10
1734125670000|2024-12-13 21:34:30|111.49|110.99|111.5|111|111.5|111|111.49|110.99|2
1734125680000|2024-12-13 21:34:40|111.49|110.99|111.41|110.91|111.49|110.99|111.4|110.9|12
1734125700000|2024-12-13 21:35:00|111.42|110.92|111.43|110.93|111.45|110.95|111.42|110.92|8
1734125710000|2024-12-13 21:35:10|111.44|110.94|111.47|110.97|111.48|110.98|111.43|110.93|6
1734125720000|2024-12-13 21:35:20|111.46|110.96|111.43|110.93|111.46|110.96|111.42|110.92|12
1734125730000|2024-12-13 21:35:30|111.44|110.94|111.37|110.87|111.44|110.94|111.37|110.87|7
1734125740000|2024-12-13 21:35:40|111.38|110.88|111.41|110.91|111.42|110.92|111.38|110.88|7
1734125750000|2024-12-13 21:35:50|111.42|110.92|111.45|110.95|111.46|110.96|111.42|110.92|3
1734125760000|2024-12-13 21:36:00|111.48|110.98|111.5|111|111.51|111.01|111.48|110.98|7
1734125770000|2024-12-13 21:36:10|111.51|111.01|111.48|110.98|111.51|111.01|111.47|110.97|14
1734125780000|2024-12-13 21:36:20|111.5|111|111.53|111.03|111.59|111.09|111.5|111|14
1734125790000|2024-12-13 21:36:30|111.54|111.04|111.54|111.04|111.54|111.04|111.53|111.03|3
1734125800000|2024-12-13 21:36:40|111.53|111.03|111.53|111.03|111.53|111.03|111.53|111.03|1
1734125810000|2024-12-13 21:36:50|111.52|111.02|111.51|111.01|111.52|111.02|111.51|111.01|4
1734125820000|2024-12-13 21:37:00|111.5|111|111.42|110.92|111.5|111|111.42|110.92|6
1734125830000|2024-12-13 21:37:10|111.43|110.93|111.44|110.94|111.44|110.94|111.41|110.91|8
1734125840000|2024-12-13 21:37:20|111.45|110.95|111.48|110.98|111.49|110.99|111.45|110.95|9
1734125850000|2024-12-13 21:37:30|111.49|110.99|111.48|110.98|111.49|110.99|111.48|110.98|2
1734125860000|2024-12-13 21:37:40|111.49|110.99|111.43|110.93|111.49|110.99|111.43|110.93|10
1734125870000|2024-12-13 21:37:50|111.42|110.92|111.43|110.93|111.43|110.93|111.42|110.92|4
1734125880000|2024-12-13 21:38:00|111.44|110.94|111.43|110.93|111.44|110.94|111.43|110.93|4
1734125890000|2024-12-13 21:38:10|111.44|110.94|111.42|110.92|111.44|110.94|111.42|110.92|7
1734125900000|2024-12-13 21:38:20|111.41|110.91|111.41|110.91|111.41|110.91|111.41|110.91|1
1734125910000|2024-12-13 21:38:30|111.42|110.92|111.47|110.97|111.48|110.98|111.42|110.92|5
1734125920000|2024-12-13 21:38:40|111.48|110.98|111.48|110.98|111.49|110.99|111.48|110.98|3
1734125930000|2024-12-13 21:38:50|111.47|110.97|111.45|110.95|111.47|110.97|111.45|110.95|5
1734125940000|2024-12-13 21:39:00|111.44|110.94|111.41|110.91|111.44|110.94|111.41|110.91|8
1734125950000|2024-12-13 21:39:10|111.43|110.93|111.42|110.92|111.44|110.94|111.42|110.92|4
1734125960000|2024-12-13 21:39:20|111.43|110.93|111.43|110.93|111.43|110.93|111.43|110.93|1
1734125970000|2024-12-13 21:39:30|111.42|110.92|111.4|110.9|111.43|110.93|111.4|110.9|7
1734125980000|2024-12-13 21:39:40|111.41|110.91|111.46|110.96|111.46|110.96|111.41|110.91|6
1734125990000|2024-12-13 21:39:50|111.45|110.95|111.44|110.94|111.45|110.95|111.44|110.94|2
1734126000000|2024-12-13 21:40:00|111.45|110.95|111.42|110.92|111.45|110.95|111.42|110.92|6
1734126010000|2024-12-13 21:40:10|111.41|110.91|111.42|110.92|111.42|110.92|111.41|110.91|2
1734126020000|2024-12-13 21:40:20|111.51|111.01|111.48|110.98|111.54|111.04|111.48|110.98|7
1734126030000|2024-12-13 21:40:30|111.47|110.97|111.46|110.96|111.47|110.97|111.46|110.96|2
1734126040000|2024-12-13 21:40:40|111.47|110.97|111.45|110.95|111.47|110.97|111.44|110.94|5
1734126050000|2024-12-13 21:40:50|111.44|110.94|111.48|110.98|111.5|111|111.44|110.94|6
1734126060000|2024-12-13 21:41:00|111.47|110.97|111.44|110.94|111.47|110.97|111.43|110.93|5
1734126080000|2024-12-13 21:41:20|111.43|110.93|111.44|110.94|111.47|110.97|111.41|110.91|8
1734126090000|2024-12-13 21:41:30|111.43|110.93|111.41|110.91|111.43|110.93|111.41|110.91|3
1734126110000|2024-12-13 21:41:50|111.4|110.9|111.4|110.9|111.42|110.92|111.38|110.88|7
1734126120000|2024-12-13 21:42:00|111.39|110.89|111.38|110.88|111.39|110.89|111.38|110.88|2
1734126130000|2024-12-13 21:42:10|111.36|110.86|111.22|110.72|111.37|110.87|111.22|110.72|9
1734126140000|2024-12-13 21:42:20|111.24|110.74|111.27|110.77|111.28|110.78|111.24|110.74|5
1734126150000|2024-12-13 21:42:30|111.28|110.78|111.26|110.76|111.28|110.78|111.26|110.76|5
1734126160000|2024-12-13 21:42:40|111.25|110.75|111.28|110.78|111.28|110.78|111.22|110.72|10
1734126180000|2024-12-13 21:43:00|111.27|110.77|111.22|110.72|111.27|110.77|111.21|110.71|4
1734126190000|2024-12-13 21:43:10|111.21|110.71|111.21|110.71|111.21|110.71|111.21|110.71|1
1734126200000|2024-12-13 21:43:20|111.22|110.72|111.18|110.68|111.22|110.72|111.18|110.68|4
1734126210000|2024-12-13 21:43:30|111.17|110.67|111.15|110.65|111.18|110.68|111.15|110.65|6
1734126220000|2024-12-13 21:43:40|111.16|110.66|111.09|110.59|111.16|110.66|111.09|110.59|7
1734126230000|2024-12-13 21:43:50|111.1|110.6|111.19|110.69|111.19|110.69|111.1|110.6|10
1734126240000|2024-12-13 21:44:00|111.2|110.7|111.2|110.7|111.2|110.7|111.19|110.69|3
1734126250000|2024-12-13 21:44:10|111.19|110.69|111.21|110.71|111.21|110.71|111.19|110.69|5
1734126260000|2024-12-13 21:44:20|111.2|110.7|111.2|110.7|111.21|110.71|111.2|110.7|5
1734126270000|2024-12-13 21:44:30|111.19|110.69|111.13|110.63|111.19|110.69|111.12|110.62|9
1734126280000|2024-12-13 21:44:40|111.12|110.62|111.13|110.63|111.13|110.63|111.12|110.62|2
1734126290000|2024-12-13 21:44:50|111.12|110.62|111.13|110.63|111.15|110.65|111.12|110.62|10
1734126310000|2024-12-13 21:45:10|111.14|110.64|111.18|110.68|111.18|110.68|111.12|110.62|6
1734126320000|2024-12-13 21:45:20|111.19|110.69|111.24|110.74|111.25|110.75|111.19|110.69|4
1734126330000|2024-12-13 21:45:30|111.23|110.73|111.26|110.76|111.26|110.76|111.22|110.72|6
1734126340000|2024-12-13 21:45:40|111.27|110.77|111.26|110.76|111.27|110.77|111.26|110.76|4
1734126350000|2024-12-13 21:45:50|111.27|110.77|111.26|110.76|111.27|110.77|111.26|110.76|4
1734126360000|2024-12-13 21:46:00|111.24|110.74|111.07|110.57|111.24|110.74|111.07|110.57|11
1734126370000|2024-12-13 21:46:10|111.04|110.54|110.96|110.46|111.04|110.54|110.96|110.46|7
1734126380000|2024-12-13 21:46:20|110.95|110.45|111.03|110.53|111.04|110.54|110.91|110.41|9
1734126390000|2024-12-13 21:46:30|111.01|110.51|111|110.5|111.01|110.51|110.98|110.48|7
1734126400000|2024-12-13 21:46:40|110.99|110.49|110.93|110.43|111|110.5|110.92|110.42|7
1734126410000|2024-12-13 21:46:50|110.92|110.42|110.96|110.46|110.96|110.46|110.9|110.4|6
1734126420000|2024-12-13 21:47:00|110.95|110.45|110.86|110.36|110.95|110.45|110.86|110.36|8
1734126430000|2024-12-13 21:47:10|110.88|110.38|110.82|110.32|110.88|110.38|110.82|110.32|7
1734126440000|2024-12-13 21:47:20|110.81|110.31|110.85|110.35|110.85|110.35|110.79|110.29|7
1734126450000|2024-12-13 21:47:30|110.88|110.38|110.88|110.38|110.88|110.38|110.87|110.37|3
1734126460000|2024-12-13 21:47:40|110.87|110.37|110.89|110.39|110.89|110.39|110.86|110.36|3
1734126470000|2024-12-13 21:47:50|110.88|110.38|110.86|110.36|110.88|110.38|110.85|110.35|7
1734126480000|2024-12-13 21:48:00|110.84|110.34|110.93|110.43|110.93|110.43|110.84|110.34|9
1734126490000|2024-12-13 21:48:10|110.94|110.44|110.86|110.36|110.94|110.44|110.85|110.35|12
1734126500000|2024-12-13 21:48:20|110.87|110.37|110.9|110.4|110.9|110.4|110.87|110.37|7
1734126510000|2024-12-13 21:48:30|110.91|110.41|110.93|110.43|110.94|110.44|110.91|110.41|3
1734126520000|2024-12-13 21:48:40|110.92|110.42|110.91|110.41|110.92|110.42|110.9|110.4|4
1734126530000|2024-12-13 21:48:50|110.92|110.42|110.95|110.45|110.95|110.45|110.92|110.42|4
1734126540000|2024-12-13 21:49:00|110.93|110.43|110.94|110.44|110.94|110.44|110.93|110.43|2
1734126550000|2024-12-13 21:49:10|110.93|110.43|110.94|110.44|110.94|110.44|110.93|110.43|2
1734126560000|2024-12-13 21:49:20|110.93|110.43|110.91|110.41|110.94|110.44|110.91|110.41|6
1734126570000|2024-12-13 21:49:30|110.89|110.39|110.87|110.37|110.9|110.4|110.86|110.36|5
1734126580000|2024-12-13 21:49:40|110.86|110.36|110.8|110.3|110.86|110.36|110.8|110.3|7
1734126590000|2024-12-13 21:49:50|110.81|110.31|110.82|110.32|110.82|110.32|110.8|110.3|3
1734126600000|2024-12-13 21:50:00|110.85|110.35|110.86|110.36|110.87|110.37|110.84|110.34|4
1734126610000|2024-12-13 21:50:10|110.85|110.35|110.81|110.31|110.85|110.35|110.81|110.31|5
1734126620000|2024-12-13 21:50:20|110.8|110.3|110.74|110.24|110.8|110.3|110.74|110.24|8
1734126630000|2024-12-13 21:50:30|110.73|110.23|110.72|110.22|110.73|110.23|110.72|110.22|2
1734126640000|2024-12-13 21:50:40|110.7|110.2|110.7|110.2|110.7|110.2|110.68|110.18|5
1734126650000|2024-12-13 21:50:50|110.72|110.22|110.72|110.22|110.72|110.22|110.72|110.22|1
1734126660000|2024-12-13 21:51:00|110.71|110.21|110.7|110.2|110.71|110.21|110.7|110.2|2
1734126670000|2024-12-13 21:51:10|110.69|110.19|110.67|110.17|110.69|110.19|110.62|110.12|7
1734126680000|2024-12-13 21:51:20|110.69|110.19|110.68|110.18|110.7|110.2|110.68|110.18|4
1734126690000|2024-12-13 21:51:30|110.69|110.19|110.6|110.1|110.69|110.19|110.6|110.1|9
1734126700000|2024-12-13 21:51:40|110.59|110.09|110.62|110.12|110.62|110.12|110.58|110.08|7
1734126710000|2024-12-13 21:51:50|110.63|110.13|110.65|110.15|110.65|110.15|110.63|110.13|4
1734126720000|2024-12-13 21:52:00|110.64|110.14|110.6|110.1|110.64|110.14|110.59|110.09|8
1734126730000|2024-12-13 21:52:10|110.63|110.13|110.63|110.13|110.63|110.13|110.63|110.13|1
1734126740000|2024-12-13 21:52:20|110.64|110.14|110.64|110.14|110.65|110.15|110.64|110.14|3
1734126750000|2024-12-13 21:52:30|110.65|110.15|110.64|110.14|110.66|110.16|110.63|110.13|6
1734126760000|2024-12-13 21:52:40|110.67|110.17|110.68|110.18|110.68|110.18|110.67|110.17|2
1734126770000|2024-12-13 21:52:50|110.67|110.17|110.66|110.16|110.67|110.17|110.66|110.16|4
1734126780000|2024-12-13 21:53:00|110.64|110.14|110.61|110.11|110.64|110.14|110.59|110.09|6
1734126790000|2024-12-13 21:53:10|110.6|110.1|110.57|110.07|110.61|110.11|110.57|110.07|6
1734126800000|2024-12-13 21:53:20|110.6|110.1|110.59|110.09|110.6|110.1|110.59|110.09|2
1734126810000|2024-12-13 21:53:30|110.61|110.11|110.6|110.1|110.62|110.12|110.6|110.1|4
1734126820000|2024-12-13 21:53:40|110.59|110.09|110.51|110.01|110.59|110.09|110.51|110.01|6
1734126830000|2024-12-13 21:53:50|110.48|109.98|110.5|110|110.5|110|110.45|109.95|7
1734126840000|2024-12-13 21:54:00|110.49|109.99|110.5|110|110.5|110|110.49|109.99|2
1734126870000|2024-12-13 21:54:30|110.49|109.99|110.44|109.94|110.5|110|110.43|109.93|8
1734126880000|2024-12-13 21:54:40|110.42|109.92|110.42|109.92|110.42|109.92|110.42|109.92|1
1734126890000|2024-12-13 21:54:50|110.43|109.93|110.42|109.92|110.43|109.93|110.42|109.92|2
1734126900000|2024-12-13 21:55:00|110.41|109.91|110.4|109.9|110.41|109.91|110.39|109.89|3
1734126920000|2024-12-13 21:55:20|110.39|109.89|110.4|109.9|110.41|109.91|110.39|109.89|4
1734126930000|2024-12-13 21:55:30|110.43|109.93|110.42|109.92|110.44|109.94|110.41|109.91|10
1734126940000|2024-12-13 21:55:40|110.43|109.93|110.41|109.91|110.44|109.94|110.39|109.89|8
1734126950000|2024-12-13 21:55:50|110.4|109.9|110.39|109.89|110.4|109.9|110.39|109.89|2
1734126970000|2024-12-13 21:56:10|110.4|109.9|110.4|109.9|110.41|109.91|110.39|109.89|5
1734126980000|2024-12-13 21:56:20|110.39|109.89|110.4|109.9|110.41|109.91|110.39|109.89|6
1734126990000|2024-12-13 21:56:30|110.41|109.91|110.4|109.9|110.41|109.91|110.4|109.9|2
1734127000000|2024-12-13 21:56:40|110.41|109.91|110.48|109.98|110.48|109.98|110.41|109.91|8
1734127010000|2024-12-13 21:56:50|110.47|109.97|110.53|110.03|110.55|110.05|110.47|109.97|13
1734127020000|2024-12-13 21:57:00|110.52|110.02|110.5|110|110.52|110.02|110.49|109.99|5
1734127030000|2024-12-13 21:57:10|110.49|109.99|110.43|109.93|110.49|109.99|110.42|109.92|14
1734127040000|2024-12-13 21:57:20|110.44|109.94|110.43|109.93|110.44|109.94|110.42|109.92|8
1734127050000|2024-12-13 21:57:30|110.44|109.94|110.43|109.93|110.44|109.94|110.39|109.89|8
1734127060000|2024-12-13 21:57:40|110.45|109.95|110.54|110.04|110.54|110.04|110.45|109.95|11
1734127070000|2024-12-13 21:57:50|110.53|110.03|110.53|110.03|110.6|110.1|110.53|110.03|17
1734127080000|2024-12-13 21:58:00|110.52|110.02|110.53|110.03|110.53|110.03|110.52|110.02|6
1734127090000|2024-12-13 21:58:10|110.52|110.02|110.52|110.02|110.53|110.03|110.52|110.02|7
1734127100000|2024-12-13 21:58:20|110.53|110.03|110.53|110.03|110.53|110.03|110.51|110.01|12
1734127110000|2024-12-13 21:58:30|110.52|110.02|110.52|110.02|110.52|110.02|110.51|110.01|7
1734127120000|2024-12-13 21:58:40|110.53|110.03|110.52|110.02|110.53|110.03|110.5|110|9
1734127130000|2024-12-13 21:58:50|110.5|110|110.5|110|110.52|110.02|110.49|109.99|21
1734163200000|2024-12-14 08:00:00|109.15|108.65|109.13|108.63|109.15|108.65|109.09|108.59|13
1734163210000|2024-12-14 08:00:10|109.14|108.64|109.21|108.71|109.23|108.73|109.14|108.64|12
1734163220000|2024-12-14 08:00:20|109.2|108.7|109.24|108.74|109.26|108.76|109.2|108.7|14
1734163230000|2024-12-14 08:00:30|109.23|108.73|109.36|108.86|109.36|108.86|109.23|108.73|14
1734163240000|2024-12-14 08:00:40|109.37|108.87|109.46|108.96|109.46|108.96|109.37|108.87|12
1734163250000|2024-12-14 08:00:50|109.47|108.97|109.71|109.21|109.73|109.23|109.47|108.97|20
1734163260000|2024-12-14 08:01:00|109.68|109.18|109.78|109.28|109.81|109.31|109.64|109.14|26
1734163270000|2024-12-14 08:01:10|109.8|109.3|109.94|109.44|109.94|109.44|109.79|109.29|22
1734163280000|2024-12-14 08:01:20|109.95|109.45|110.23|109.73|110.27|109.77|109.95|109.45|24
1734163290000|2024-12-14 08:01:30|110.19|109.69|110.22|109.72|110.29|109.79|110.19|109.69|22
1734163300000|2024-12-14 08:01:40|110.25|109.75|110.35|109.85|110.39|109.89|110.24|109.74|22
1734163310000|2024-12-14 08:01:50|110.3|109.8|110.25|109.75|110.3|109.8|110.18|109.68|20
1734163320000|2024-12-14 08:02:00|110.31|109.81|110.47|109.97|110.53|110.03|110.3|109.8|24
1734163330000|2024-12-14 08:02:10|110.45|109.95|110.42|109.92|110.45|109.95|110.36|109.86|19
1734163340000|2024-12-14 08:02:20|110.43|109.93|110.36|109.86|110.5|110|110.36|109.86|14
1734163350000|2024-12-14 08:02:30|110.35|109.85|110.41|109.91|110.42|109.92|110.35|109.85|15
1734163360000|2024-12-14 08:02:40|110.4|109.9|110.32|109.82|110.4|109.9|110.3|109.8|12
1734163370000|2024-12-14 08:02:50|110.33|109.83|110.22|109.72|110.33|109.83|110.22|109.72|10
1734163380000|2024-12-14 08:03:00|110.19|109.69|110.31|109.81|110.31|109.81|110.16|109.66|21
1734163390000|2024-12-14 08:03:10|110.33|109.83|110.41|109.91|110.42|109.92|110.33|109.83|17
1734163400000|2024-12-14 08:03:20|110.4|109.9|110.32|109.82|110.4|109.9|110.3|109.8|12
1734163410000|2024-12-14 08:03:30|110.31|109.81|110.22|109.72|110.34|109.84|110.22|109.72|12
1734163420000|2024-12-14 08:03:40|110.23|109.73|110.06|109.56|110.23|109.73|110.06|109.56|19
1734163430000|2024-12-14 08:03:50|110.07|109.57|109.95|109.45|110.07|109.57|109.95|109.45|15
1734163440000|2024-12-14 08:04:00|109.94|109.44|109.96|109.46|109.98|109.48|109.82|109.32|19
1734163450000|2024-12-14 08:04:10|109.97|109.47|109.87|109.37|109.97|109.47|109.84|109.34|13
1734163460000|2024-12-14 08:04:20|109.88|109.38|109.92|109.42|109.92|109.42|109.86|109.36|8
1734163470000|2024-12-14 08:04:30|109.91|109.41|109.86|109.36|109.91|109.41|109.86|109.36|9
1734163480000|2024-12-14 08:04:40|109.83|109.33|109.76|109.26|109.83|109.33|109.76|109.26|6
1734163490000|2024-12-14 08:04:50|109.78|109.28|109.83|109.33|109.83|109.33|109.78|109.28|12
1734163500000|2024-12-14 08:05:00|109.85|109.35|109.89|109.39|109.9|109.4|109.85|109.35|11
1734163510000|2024-12-14 08:05:10|109.9|109.4|109.88|109.38|109.97|109.47|109.88|109.38|14
1734163520000|2024-12-14 08:05:20|109.89|109.39|109.92|109.42|109.95|109.45|109.89|109.39|17
1734163530000|2024-12-14 08:05:30|109.91|109.41|109.98|109.48|110.06|109.56|109.89|109.39|18
1734163540000|2024-12-14 08:05:40|109.99|109.49|109.95|109.45|109.99|109.49|109.94|109.44|11
1734163550000|2024-12-14 08:05:50|109.96|109.46|109.93|109.43|109.97|109.47|109.93|109.43|4
1734163560000|2024-12-14 08:06:00|109.92|109.42|109.92|109.42|109.97|109.47|109.89|109.39|19
1734163570000|2024-12-14 08:06:10|109.91|109.41|109.85|109.35|109.92|109.42|109.84|109.34|10
1734163580000|2024-12-14 08:06:20|109.84|109.34|109.81|109.31|109.84|109.34|109.76|109.26|11
1734163590000|2024-12-14 08:06:30|109.82|109.32|109.8|109.3|109.88|109.38|109.79|109.29|18
1734163600000|2024-12-14 08:06:40|109.81|109.31|109.88|109.38|109.89|109.39|109.81|109.31|15
1734163610000|2024-12-14 08:06:50|109.86|109.36|109.75|109.25|109.86|109.36|109.74|109.24|13
1734163620000|2024-12-14 08:07:00|109.76|109.26|109.78|109.28|109.78|109.28|109.75|109.25|6
1734163630000|2024-12-14 08:07:10|109.77|109.27|109.73|109.23|109.77|109.27|109.72|109.22|9
1734163640000|2024-12-14 08:07:20|109.72|109.22|109.69|109.19|109.72|109.22|109.69|109.19|4
1734163650000|2024-12-14 08:07:30|109.67|109.17|109.64|109.14|109.67|109.17|109.64|109.14|8
1734163660000|2024-12-14 08:07:40|109.67|109.17|109.64|109.14|109.68|109.18|109.64|109.14|7
1734163670000|2024-12-14 08:07:50|109.65|109.15|109.63|109.13|109.66|109.16|109.62|109.12|12
1734163680000|2024-12-14 08:08:00|109.6|109.1|109.59|109.09|109.6|109.1|109.54|109.04|12
1734163690000|2024-12-14 08:08:10|109.58|109.08|109.62|109.12|109.62|109.12|109.53|109.03|15
1734163700000|2024-12-14 08:08:20|109.61|109.11|109.69|109.19|109.69|109.19|109.59|109.09|15
1734163710000|2024-12-14 08:08:30|109.68|109.18|109.58|109.08|109.68|109.18|109.58|109.08|14
1734163720000|2024-12-14 08:08:40|109.59|109.09|109.57|109.07|109.59|109.09|109.56|109.06|7
1734163730000|2024-12-14 08:08:50|109.58|109.08|109.58|109.08|109.63|109.13|109.58|109.08|13
1734163740000|2024-12-14 08:09:00|109.57|109.07|109.38|108.88|109.59|109.09|109.37|108.87|16
1734163750000|2024-12-14 08:09:10|109.39|108.89|109.43|108.93|109.46|108.96|109.39|108.89|17
1734163760000|2024-12-14 08:09:20|109.45|108.95|109.43|108.93|109.47|108.97|109.43|108.93|6
1734163770000|2024-12-14 08:09:30|109.44|108.94|109.47|108.97|109.48|108.98|109.43|108.93|8
1734163780000|2024-12-14 08:09:40|109.48|108.98|109.45|108.95|109.48|108.98|109.44|108.94|7
1734163790000|2024-12-14 08:09:50|109.46|108.96|109.45|108.95|109.46|108.96|109.43|108.93|8
1734163800000|2024-12-14 08:10:00|109.46|108.96|109.49|108.99|109.52|109.02|109.46|108.96|12
1734163810000|2024-12-14 08:10:10|109.5|109|109.54|109.04|109.55|109.05|109.48|108.98|12
1734163820000|2024-12-14 08:10:20|109.55|109.05|109.58|109.08|109.58|109.08|109.53|109.03|17
1734163830000|2024-12-14 08:10:30|109.57|109.07|109.53|109.03|109.57|109.07|109.53|109.03|7
1734163840000|2024-12-14 08:10:40|109.54|109.04|109.54|109.04|109.57|109.07|109.53|109.03|15
1734163850000|2024-12-14 08:10:50|109.55|109.05|109.51|109.01|109.55|109.05|109.51|109.01|8
1734163860000|2024-12-14 08:11:00|109.49|108.99|109.48|108.98|109.5|109|109.48|108.98|7
1734163870000|2024-12-14 08:11:10|109.49|108.99|109.53|109.03|109.56|109.06|109.49|108.99|9
1734163880000|2024-12-14 08:11:20|109.54|109.04|109.54|109.04|109.56|109.06|109.54|109.04|9
1734163890000|2024-12-14 08:11:30|109.53|109.03|109.43|108.93|109.54|109.04|109.43|108.93|10
1734163900000|2024-12-14 08:11:40|109.44|108.94|109.52|109.02|109.52|109.02|109.44|108.94|8
1734163910000|2024-12-14 08:11:50|109.51|109.01|109.51|109.01|109.52|109.02|109.5|109|9
1734163920000|2024-12-14 08:12:00|109.5|109|109.52|109.02|109.52|109.02|109.48|108.98|9
1734163930000|2024-12-14 08:12:10|109.5|109|109.54|109.04|109.56|109.06|109.48|108.98|11
1734163940000|2024-12-14 08:12:20|109.53|109.03|109.44|108.94|109.54|109.04|109.44|108.94|10
1734163950000|2024-12-14 08:12:30|109.43|108.93|109.47|108.97|109.47|108.97|109.43|108.93|9
1734163960000|2024-12-14 08:12:40|109.46|108.96|109.45|108.95|109.46|108.96|109.43|108.93|11
1734163970000|2024-12-14 08:12:50|109.44|108.94|109.35|108.85|109.44|108.94|109.33|108.83|12
1734163980000|2024-12-14 08:13:00|109.36|108.86|109.4|108.9|109.4|108.9|109.36|108.86|8
1734163990000|2024-12-14 08:13:10|109.39|108.89|109.39|108.89|109.39|108.89|109.38|108.88|9
1734164000000|2024-12-14 08:13:20|109.37|108.87|109.33|108.83|109.37|108.87|109.31|108.81|11
1734164010000|2024-12-14 08:13:30|109.32|108.82|109.37|108.87|109.38|108.88|109.3|108.8|12
1734164020000|2024-12-14 08:13:40|109.38|108.88|109.36|108.86|109.38|108.88|109.35|108.85|7
1734164030000|2024-12-14 08:13:50|109.35|108.85|109.29|108.79|109.35|108.85|109.28|108.78|8
1734164040000|2024-12-14 08:14:00|109.31|108.81|109.37|108.87|109.38|108.88|109.31|108.81|13
1734164050000|2024-12-14 08:14:10|109.38|108.88|109.39|108.89|109.42|108.92|109.38|108.88|5
1734164060000|2024-12-14 08:14:20|109.38|108.88|109.37|108.87|109.39|108.89|109.37|108.87|8
1734164070000|2024-12-14 08:14:30|109.38|108.88|109.28|108.78|109.38|108.88|109.28|108.78|16
1734164080000|2024-12-14 08:14:40|109.27|108.77|109.27|108.77|109.27|108.77|109.24|108.74|8
1734164090000|2024-12-14 08:14:50|109.28|108.78|109.27|108.77|109.28|108.78|109.27|108.77|4
1734164100000|2024-12-14 08:15:00|109.28|108.78|109.26|108.76|109.28|108.78|109.25|108.75|5
1734164110000|2024-12-14 08:15:10|109.27|108.77|109.37|108.87|109.37|108.87|109.26|108.76|16
1734164120000|2024-12-14 08:15:20|109.39|108.89|109.44|108.94|109.44|108.94|109.34|108.84|18
1734164130000|2024-12-14 08:15:30|109.45|108.95|109.59|109.09|109.64|109.14|109.45|108.95|23
1734164140000|2024-12-14 08:15:40|109.6|109.1|109.68|109.18|109.74|109.24|109.6|109.1|14
1734164150000|2024-12-14 08:15:50|109.69|109.19|109.82|109.32|109.82|109.32|109.68|109.18|18
1734164160000|2024-12-14 08:16:00|109.83|109.33|109.76|109.26|109.87|109.37|109.76|109.26|21
1734164170000|2024-12-14 08:16:10|109.77|109.27|109.73|109.23|109.79|109.29|109.71|109.21|18
1734164180000|2024-12-14 08:16:20|109.72|109.22|109.71|109.21|109.73|109.23|109.7|109.2|14
1734164190000|2024-12-14 08:16:30|109.72|109.22|109.72|109.22|109.77|109.27|109.71|109.21|10
1734164200000|2024-12-14 08:16:40|109.71|109.21|109.64|109.14|109.71|109.21|109.64|109.14|14
1734164210000|2024-12-14 08:16:50|109.62|109.12|109.64|109.14|109.65|109.15|109.6|109.1|8
1734164220000|2024-12-14 08:17:00|109.65|109.15|109.47|108.97|109.65|109.15|109.46|108.96|26
1734164230000|2024-12-14 08:17:10|109.46|108.96|109.49|108.99|109.49|108.99|109.42|108.92|20
1734164240000|2024-12-14 08:17:20|109.48|108.98|109.48|108.98|109.48|108.98|109.44|108.94|17
1734164250000|2024-12-14 08:17:30|109.47|108.97|109.5|109|109.5|109|109.38|108.88|18
1734164260000|2024-12-14 08:17:40|109.49|108.99|109.53|109.03|109.54|109.04|109.47|108.97|17
1734164270000|2024-12-14 08:17:50|109.52|109.02|109.57|109.07|109.59|109.09|109.52|109.02|11
1734164280000|2024-12-14 08:18:00|109.56|109.06|109.6|109.1|109.6|109.1|109.56|109.06|9
1734164290000|2024-12-14 08:18:10|109.61|109.11|109.7|109.2|109.75|109.25|109.61|109.11|22
1734164300000|2024-12-14 08:18:20|109.69|109.19|109.65|109.15|109.69|109.19|109.65|109.15|8
1734164310000|2024-12-14 08:18:30|109.66|109.16|109.67|109.17|109.71|109.21|109.66|109.16|8
1734164320000|2024-12-14 08:18:40|109.69|109.19|109.67|109.17|109.73|109.23|109.67|109.17|11
1734164330000|2024-12-14 08:18:50|109.65|109.15|109.6|109.1|109.65|109.15|109.57|109.07|10
1734164340000|2024-12-14 08:19:00|109.61|109.11|109.66|109.16|109.7|109.2|109.61|109.11|21
1734164350000|2024-12-14 08:19:10|109.67|109.17|109.7|109.2|109.7|109.2|109.66|109.16|9
1734164360000|2024-12-14 08:19:20|109.69|109.19|109.58|109.08|109.71|109.21|109.58|109.08|16
1734164370000|2024-12-14 08:19:30|109.59|109.09|109.51|109.01|109.59|109.09|109.51|109.01|18
1734164380000|2024-12-14 08:19:40|109.52|109.02|109.57|109.07|109.57|109.07|109.51|109.01|12
1734164390000|2024-12-14 08:19:50|109.56|109.06|109.6|109.1|109.6|109.1|109.55|109.05|15
1734164400000|2024-12-14 08:20:00|109.61|109.11|109.46|108.96|109.61|109.11|109.46|108.96|21
1734164410000|2024-12-14 08:20:10|109.45|108.95|109.47|108.97|109.49|108.99|109.41|108.91|23
1734164420000|2024-12-14 08:20:20|109.45|108.95|109.53|109.03|109.53|109.03|109.45|108.95|15
1734164430000|2024-12-14 08:20:30|109.57|109.07|109.56|109.06|109.64|109.14|109.56|109.06|19
1734164440000|2024-12-14 08:20:40|109.57|109.07|109.46|108.96|109.57|109.07|109.45|108.95|21
1734164450000|2024-12-14 08:20:50|109.47|108.97|109.48|108.98|109.5|109|109.44|108.94|18
1734164460000|2024-12-14 08:21:00|109.49|108.99|109.6|109.1|109.61|109.11|109.49|108.99|20
1734164470000|2024-12-14 08:21:10|109.61|109.11|109.44|108.94|109.61|109.11|109.44|108.94|18
1734164480000|2024-12-14 08:21:20|109.45|108.95|109.45|108.95|109.47|108.97|109.43|108.93|11
1734164490000|2024-12-14 08:21:30|109.44|108.94|109.44|108.94|109.47|108.97|109.41|108.91|13
1734164500000|2024-12-14 08:21:40|109.45|108.95|109.35|108.85|109.45|108.95|109.35|108.85|14
1734164510000|2024-12-14 08:21:50|109.34|108.84|109.27|108.77|109.35|108.85|109.26|108.76|9
1734164520000|2024-12-14 08:22:00|109.26|108.76|109.29|108.79|109.3|108.8|109.26|108.76|16
1734164530000|2024-12-14 08:22:10|109.28|108.78|109.26|108.76|109.3|108.8|109.24|108.74|18
1734164540000|2024-12-14 08:22:20|109.25|108.75|109.24|108.74|109.27|108.77|109.24|108.74|14
1734164550000|2024-12-14 08:22:30|109.26|108.76|109.27|108.77|109.27|108.77|109.26|108.76|8
1734164560000|2024-12-14 08:22:40|109.24|108.74|109.18|108.68|109.24|108.74|109.18|108.68|18
1734164570000|2024-12-14 08:22:50|109.17|108.67|109.17|108.67|109.19|108.69|109.17|108.67|13
1734164580000|2024-12-14 08:23:00|109.18|108.68|109.21|108.71|109.21|108.71|109.17|108.67|9
1734164590000|2024-12-14 08:23:10|109.2|108.7|109.18|108.68|109.21|108.71|109.18|108.68|9
1734164600000|2024-12-14 08:23:20|109.19|108.69|109.2|108.7|109.2|108.7|109.18|108.68|8
1734164610000|2024-12-14 08:23:30|109.19|108.69|109.24|108.74|109.24|108.74|109.19|108.69|8
1734164620000|2024-12-14 08:23:40|109.26|108.76|109.24|108.74|109.27|108.77|109.24|108.74|4
1734164630000|2024-12-14 08:23:50|109.25|108.75|109.27|108.77|109.27|108.77|109.24|108.74|9
1734164640000|2024-12-14 08:24:00|109.28|108.78|109.3|108.8|109.3|108.8|109.26|108.76|15
1734164650000|2024-12-14 08:24:10|109.31|108.81|109.27|108.77|109.31|108.81|109.25|108.75|13
1734164660000|2024-12-14 08:24:20|109.28|108.78|109.37|108.87|109.38|108.88|109.28|108.78|12
1734164670000|2024-12-14 08:24:30|109.36|108.86|109.38|108.88|109.41|108.91|109.36|108.86|17
1734164680000|2024-12-14 08:24:40|109.39|108.89|109.39|108.89|109.41|108.91|109.38|108.88|11
1734164690000|2024-12-14 08:24:50|109.38|108.88|109.44|108.94|109.45|108.95|109.38|108.88|13
1734164700000|2024-12-14 08:25:00|109.43|108.93|109.39|108.89|109.43|108.93|109.38|108.88|8
1734164710000|2024-12-14 08:25:10|109.4|108.9|109.37|108.87|109.4|108.9|109.37|108.87|6
1734164720000|2024-12-14 08:25:20|109.36|108.86|109.36|108.86|109.36|108.86|109.36|108.86|1
1734164730000|2024-12-14 08:25:30|109.37|108.87|109.47|108.97|109.49|108.99|109.37|108.87|20
1734164740000|2024-12-14 08:25:40|109.46|108.96|109.53|109.03|109.54|109.04|109.46|108.96|12
1734164750000|2024-12-14 08:25:50|109.54|109.04|109.49|108.99|109.54|109.04|109.49|108.99|4
1734164760000|2024-12-14 08:26:00|109.48|108.98|109.48|108.98|109.49|108.99|109.47|108.97|13
1734164770000|2024-12-14 08:26:10|109.47|108.97|109.46|108.96|109.48|108.98|109.41|108.91|15
1734164780000|2024-12-14 08:26:20|109.47|108.97|109.5|109|109.5|109|109.46|108.96|10
1734164790000|2024-12-14 08:26:30|109.51|109.01|109.5|109|109.52|109.02|109.45|108.95|14
1734164800000|2024-12-14 08:26:40|109.51|109.01|109.6|109.1|109.6|109.1|109.51|109.01|9
1734164810000|2024-12-14 08:26:50|109.59|109.09|109.59|109.09|109.6|109.1|109.57|109.07|7
1734164820000|2024-12-14 08:27:00|109.58|109.08|109.69|109.19|109.69|109.19|109.57|109.07|10
1734164830000|2024-12-14 08:27:10|109.72|109.22|109.64|109.14|109.73|109.23|109.64|109.14|15
1734164840000|2024-12-14 08:27:20|109.63|109.13|109.76|109.26|109.76|109.26|109.63|109.13|11
1734164850000|2024-12-14 08:27:30|109.75|109.25|109.72|109.22|109.75|109.25|109.71|109.21|13
1734164860000|2024-12-14 08:27:40|109.73|109.23|109.73|109.23|109.75|109.25|109.71|109.21|18
1734164870000|2024-12-14 08:27:50|109.72|109.22|109.75|109.25|109.76|109.26|109.71|109.21|10
1734164880000|2024-12-14 08:28:00|109.73|109.23|109.7|109.2|109.73|109.23|109.69|109.19|15
1734164890000|2024-12-14 08:28:10|109.71|109.21|109.74|109.24|109.74|109.24|109.7|109.2|6
1734164900000|2024-12-14 08:28:20|109.75|109.25|109.76|109.26|109.79|109.29|109.75|109.25|15
1734164910000|2024-12-14 08:28:30|109.75|109.25|109.72|109.22|109.75|109.25|109.7|109.2|9
1734164920000|2024-12-14 08:28:40|109.71|109.21|109.74|109.24|109.74|109.24|109.71|109.21|10
1734164930000|2024-12-14 08:28:50|109.73|109.23|109.76|109.26|109.76|109.26|109.73|109.23|6
1734164940000|2024-12-14 08:29:00|109.75|109.25|109.73|109.23|109.75|109.25|109.72|109.22|9
1734164950000|2024-12-14 08:29:10|109.72|109.22|109.73|109.23|109.74|109.24|109.72|109.22|6
1734164960000|2024-12-14 08:29:20|109.74|109.24|109.74|109.24|109.76|109.26|109.72|109.22|14
1734164970000|2024-12-14 08:29:30|109.73|109.23|109.68|109.18|109.74|109.24|109.67|109.17|12
1734164980000|2024-12-14 08:29:40|109.67|109.17|109.67|109.17|109.69|109.19|109.67|109.17|15
1734165000000|2024-12-14 08:30:00|109.65|109.15|109.57|109.07|109.65|109.15|109.54|109.04|14
1734165010000|2024-12-14 08:30:10|109.58|109.08|109.57|109.07|109.58|109.08|109.53|109.03|14
1734165020000|2024-12-14 08:30:20|109.59|109.09|109.68|109.18|109.68|109.18|109.59|109.09|11
1734165030000|2024-12-14 08:30:30|109.67|109.17|109.73|109.23|109.73|109.23|109.67|109.17|7
1734165040000|2024-12-14 08:30:40|109.74|109.24|109.69|109.19|109.75|109.25|109.68|109.18|12
1734165050000|2024-12-14 08:30:50|109.68|109.18|109.67|109.17|109.69|109.19|109.66|109.16|7
1734165060000|2024-12-14 08:31:00|109.68|109.18|109.7|109.2|109.72|109.22|109.67|109.17|12
1734165070000|2024-12-14 08:31:10|109.69|109.19|109.64|109.14|109.74|109.24|109.61|109.11|22
1734165080000|2024-12-14 08:31:20|109.67|109.17|109.64|109.14|109.67|109.17|109.63|109.13|11
1734165090000|2024-12-14 08:31:30|109.65|109.15|109.68|109.18|109.69|109.19|109.65|109.15|8
1734165100000|2024-12-14 08:31:40|109.69|109.19|109.68|109.18|109.75|109.25|109.68|109.18|20
1734165110000|2024-12-14 08:31:50|109.69|109.19|109.6|109.1|109.69|109.19|109.6|109.1|13
1734165120000|2024-12-14 08:32:00|109.59|109.09|109.45|108.95|109.59|109.09|109.45|108.95|16
1734165130000|2024-12-14 08:32:10|109.46|108.96|109.38|108.88|109.51|109.01|109.38|108.88|20
1734165140000|2024-12-14 08:32:20|109.37|108.87|109.27|108.77|109.37|108.87|109.18|108.68|24
1734165150000|2024-12-14 08:32:30|109.28|108.78|109.27|108.77|109.28|108.78|109.22|108.72|23
1734165160000|2024-12-14 08:32:40|109.28|108.78|109.37|108.87|109.38|108.88|109.24|108.74|20
1734165170000|2024-12-14 08:32:50|109.38|108.88|109.48|108.98|109.49|108.99|109.38|108.88|16
1734165180000|2024-12-14 08:33:00|109.47|108.97|109.43|108.93|109.5|109|109.43|108.93|20
1734165190000|2024-12-14 08:33:10|109.42|108.92|109.47|108.97|109.48|108.98|109.37|108.87|18
1734165200000|2024-12-14 08:33:20|109.46|108.96|109.46|108.96|109.47|108.97|109.45|108.95|7
1734165210000|2024-12-14 08:33:30|109.45|108.95|109.58|109.08|109.58|109.08|109.45|108.95|13
1734165220000|2024-12-14 08:33:40|109.57|109.07|109.56|109.06|109.59|109.09|109.56|109.06|7
1734165230000|2024-12-14 08:33:50|109.58|109.08|109.54|109.04|109.59|109.09|109.52|109.02|14
1734165240000|2024-12-14 08:34:00|109.55|109.05|109.58|109.08|109.59|109.09|109.55|109.05|13
1734165250000|2024-12-14 08:34:10|109.57|109.07|109.66|109.16|109.71|109.21|109.57|109.07|24
1734165260000|2024-12-14 08:34:20|109.65|109.15|109.68|109.18|109.69|109.19|109.65|109.15|12
1734165270000|2024-12-14 08:34:30|109.69|109.19|109.62|109.12|109.69|109.19|109.59|109.09|15
1734165280000|2024-12-14 08:34:40|109.61|109.11|109.59|109.09|109.62|109.12|109.59|109.09|11
1734165290000|2024-12-14 08:34:50|109.6|109.1|109.58|109.08|109.6|109.1|109.58|109.08|6
1734165300000|2024-12-14 08:35:00|109.6|109.1|109.53|109.03|109.6|109.1|109.52|109.02|11
1734165310000|2024-12-14 08:35:10|109.52|109.02|109.55|109.05|109.56|109.06|109.52|109.02|15
1734165320000|2024-12-14 08:35:20|109.56|109.06|109.57|109.07|109.57|109.07|109.56|109.06|2
1734165330000|2024-12-14 08:35:30|109.58|109.08|109.71|109.21|109.71|109.21|109.57|109.07|12
1734165340000|2024-12-14 08:35:40|109.72|109.22|109.8|109.3|109.8|109.3|109.72|109.22|17
1734165350000|2024-12-14 08:35:50|109.79|109.29|109.73|109.23|109.79|109.29|109.71|109.21|19
1734165360000|2024-12-14 08:36:00|109.72|109.22|109.62|109.12|109.72|109.22|109.62|109.12|18
1734165370000|2024-12-14 08:36:10|109.6|109.1|109.56|109.06|109.6|109.1|109.54|109.04|11
1734165380000|2024-12-14 08:36:20|109.55|109.05|109.5|109|109.56|109.06|109.5|109|22
1734165390000|2024-12-14 08:36:30|109.51|109.01|109.44|108.94|109.51|109.01|109.44|108.94|12
1734165400000|2024-12-14 08:36:40|109.45|108.95|109.37|108.87|109.46|108.96|109.36|108.86|14
1734165410000|2024-12-14 08:36:50|109.36|108.86|109.41|108.91|109.41|108.91|109.33|108.83|12
1734165420000|2024-12-14 08:37:00|109.4|108.9|109.31|108.81|109.4|108.9|109.31|108.81|14
1734165430000|2024-12-14 08:37:10|109.33|108.83|109.33|108.83|109.34|108.84|109.26|108.76|19
1734165440000|2024-12-14 08:37:20|109.34|108.84|109.44|108.94|109.44|108.94|109.33|108.83|16
1734165450000|2024-12-14 08:37:30|109.43|108.93|109.43|108.93|109.44|108.94|109.39|108.89|19
1734165460000|2024-12-14 08:37:40|109.44|108.94|109.66|109.16|109.66|109.16|109.44|108.94|17
1734165470000|2024-12-14 08:37:50|109.65|109.15|109.69|109.19|109.72|109.22|109.64|109.14|19
1734165480000|2024-12-14 08:38:00|109.68|109.18|109.73|109.23|109.73|109.23|109.67|109.17|21
1734165490000|2024-12-14 08:38:10|109.74|109.24|109.65|109.15|109.74|109.24|109.65|109.15|15
1734165500000|2024-12-14 08:38:20|109.64|109.14|109.64|109.14|109.67|109.17|109.63|109.13|12
1734165510000|2024-12-14 08:38:30|109.65|109.15|109.65|109.15|109.69|109.19|109.64|109.14|10
1734165520000|2024-12-14 08:38:40|109.66|109.16|109.65|109.15|109.66|109.16|109.65|109.15|2
1734165530000|2024-12-14 08:38:50|109.64|109.14|109.57|109.07|109.64|109.14|109.56|109.06|16
1734165540000|2024-12-14 08:39:00|109.56|109.06|109.49|108.99|109.56|109.06|109.49|108.99|12
1734165550000|2024-12-14 08:39:10|109.5|109|109.55|109.05|109.56|109.06|109.49|108.99|17
1734165560000|2024-12-14 08:39:20|109.54|109.04|109.52|109.02|109.55|109.05|109.5|109|15
1734165570000|2024-12-14 08:39:30|109.51|109.01|109.46|108.96|109.51|109.01|109.45|108.95|12
1734165580000|2024-12-14 08:39:40|109.47|108.97|109.5|109|109.52|109.02|109.47|108.97|6
1734165590000|2024-12-14 08:39:50|109.51|109.01|109.52|109.02|109.54|109.04|109.5|109|19
1734165600000|2024-12-14 08:40:00|109.51|109.01|109.5|109|109.51|109.01|109.45|108.95|15
1734165610000|2024-12-14 08:40:10|109.51|109.01|109.56|109.06|109.56|109.06|109.5|109|12
1734165620000|2024-12-14 08:40:20|109.57|109.07|109.58|109.08|109.61|109.11|109.57|109.07|9
1734165630000|2024-12-14 08:40:30|109.57|109.07|109.61|109.11|109.62|109.12|109.57|109.07|11
1734165640000|2024-12-14 08:40:40|109.6|109.1|109.63|109.13|109.63|109.13|109.6|109.1|14
1734165650000|2024-12-14 08:40:50|109.66|109.16|109.58|109.08|109.66|109.16|109.57|109.07|16
1734165660000|2024-12-14 08:41:00|109.57|109.07|109.52|109.02|109.57|109.07|109.51|109.01|13
1734165670000|2024-12-14 08:41:10|109.51|109.01|109.49|108.99|109.55|109.05|109.48|108.98|14
1734165680000|2024-12-14 08:41:20|109.48|108.98|109.51|109.01|109.53|109.03|109.47|108.97|13
1734165690000|2024-12-14 08:41:30|109.52|109.02|109.52|109.02|109.53|109.03|109.52|109.02|7
1734165700000|2024-12-14 08:41:40|109.53|109.03|109.54|109.04|109.55|109.05|109.53|109.03|7
1734165710000|2024-12-14 08:41:50|109.55|109.05|109.54|109.04|109.55|109.05|109.54|109.04|8
1734165720000|2024-12-14 08:42:00|109.55|109.05|109.51|109.01|109.55|109.05|109.5|109|11
1734165730000|2024-12-14 08:42:10|109.52|109.02|109.5|109|109.53|109.03|109.49|108.99|13
1734165740000|2024-12-14 08:42:20|109.49|108.99|109.55|109.05|109.55|109.05|109.48|108.98|10
1734165760000|2024-12-14 08:42:40|109.56|109.06|109.6|109.1|109.6|109.1|109.56|109.06|5
1734165770000|2024-12-14 08:42:50|109.62|109.12|109.6|109.1|109.62|109.12|109.6|109.1|11
1734165780000|2024-12-14 08:43:00|109.61|109.11|109.55|109.05|109.61|109.11|109.54|109.04|10
1734165790000|2024-12-14 08:43:10|109.56|109.06|109.66|109.16|109.66|109.16|109.56|109.06|15
1734165800000|2024-12-14 08:43:20|109.65|109.15|109.68|109.18|109.7|109.2|109.65|109.15|10
1734165810000|2024-12-14 08:43:30|109.69|109.19|109.71|109.21|109.71|109.21|109.68|109.18|9
1734165820000|2024-12-14 08:43:40|109.73|109.23|109.81|109.31|109.83|109.33|109.72|109.22|12
1734165830000|2024-12-14 08:43:50|109.8|109.3|109.77|109.27|109.8|109.3|109.76|109.26|16
1734165840000|2024-12-14 08:44:00|109.76|109.26|109.79|109.29|109.79|109.29|109.76|109.26|14
1734165850000|2024-12-14 08:44:10|109.8|109.3|109.81|109.31|109.81|109.31|109.79|109.29|6
1734165860000|2024-12-14 08:44:20|109.82|109.32|109.82|109.32|109.85|109.35|109.8|109.3|15
1734165870000|2024-12-14 08:44:30|109.83|109.33|109.78|109.28|109.83|109.33|109.77|109.27|10
1734165880000|2024-12-14 08:44:40|109.79|109.29|109.77|109.27|109.79|109.29|109.77|109.27|10
1734165890000|2024-12-14 08:44:50|109.76|109.26|109.77|109.27|109.78|109.28|109.75|109.25|10
1734165900000|2024-12-14 08:45:00|109.78|109.28|109.72|109.22|109.79|109.29|109.71|109.21|14
1734165910000|2024-12-14 08:45:10|109.74|109.24|109.76|109.26|109.78|109.28|109.73|109.23|12
1734165920000|2024-12-14 08:45:20|109.77|109.27|109.78|109.28|109.79|109.29|109.76|109.26|10
1734165930000|2024-12-14 08:45:30|109.79|109.29|109.62|109.12|109.79|109.29|109.58|109.08|19
1734165940000|2024-12-14 08:45:40|109.61|109.11|109.59|109.09|109.65|109.15|109.59|109.09|17
1734165950000|2024-12-14 08:45:50|109.6|109.1|109.53|109.03|109.6|109.1|109.53|109.03|8
1734165960000|2024-12-14 08:46:00|109.54|109.04|109.39|108.89|109.56|109.06|109.39|108.89|21
1734165970000|2024-12-14 08:46:10|109.38|108.88|109.36|108.86|109.39|108.89|109.34|108.84|15
1734165980000|2024-12-14 08:46:20|109.37|108.87|109.45|108.95|109.45|108.95|109.37|108.87|17
1734165990000|2024-12-14 08:46:30|109.46|108.96|109.44|108.94|109.47|108.97|109.43|108.93|11
1734166000000|2024-12-14 08:46:40|109.46|108.96|109.45|108.95|109.46|108.96|109.44|108.94|14
1734166010000|2024-12-14 08:46:50|109.44|108.94|109.51|109.01|109.51|109.01|109.44|108.94|13
1734166020000|2024-12-14 08:47:00|109.5|109|109.46|108.96|109.5|109|109.45|108.95|15
1734166030000|2024-12-14 08:47:10|109.45|108.95|109.45|108.95|109.46|108.96|109.4|108.9|11
1734166040000|2024-12-14 08:47:20|109.46|108.96|109.44|108.94|109.46|108.96|109.44|108.94|7
1734166050000|2024-12-14 08:47:30|109.43|108.93|109.43|108.93|109.44|108.94|109.42|108.92|4
1734166060000|2024-12-14 08:47:40|109.41|108.91|109.39|108.89|109.43|108.93|109.37|108.87|13
1734166070000|2024-12-14 08:47:50|109.38|108.88|109.33|108.83|109.39|108.89|109.33|108.83|12
1734166080000|2024-12-14 08:48:00|109.34|108.84|109.27|108.77|109.37|108.87|109.27|108.77|15
1734166090000|2024-12-14 08:48:10|109.28|108.78|109.35|108.85|109.35|108.85|109.28|108.78|10
1734166100000|2024-12-14 08:48:20|109.39|108.89|109.38|108.88|109.43|108.93|109.38|108.88|12
1734166110000|2024-12-14 08:48:30|109.37|108.87|109.3|108.8|109.37|108.87|109.29|108.79|16
1734166120000|2024-12-14 08:48:40|109.29|108.79|109.4|108.9|109.4|108.9|109.28|108.78|16
1734166130000|2024-12-14 08:48:50|109.41|108.91|109.45|108.95|109.46|108.96|109.41|108.91|13
1734166140000|2024-12-14 08:49:00|109.44|108.94|109.36|108.86|109.44|108.94|109.34|108.84|14
1734166150000|2024-12-14 08:49:10|109.32|108.82|109.37|108.87|109.37|108.87|109.31|108.81|16
1734166160000|2024-12-14 08:49:20|109.36|108.86|109.36|108.86|109.38|108.88|109.36|108.86|11
1734166170000|2024-12-14 08:49:30|109.37|108.87|109.44|108.94|109.44|108.94|109.37|108.87|11
1734166180000|2024-12-14 08:49:40|109.43|108.93|109.39|108.89|109.44|108.94|109.38|108.88|20
1734166190000|2024-12-14 08:49:50|109.4|108.9|109.36|108.86|109.41|108.91|109.36|108.86|9
1734166200000|2024-12-14 08:50:00|109.37|108.87|109.36|108.86|109.37|108.87|109.35|108.85|8
1734166210000|2024-12-14 08:50:10|109.38|108.88|109.4|108.9|109.47|108.97|109.38|108.88|12
1734166220000|2024-12-14 08:50:20|109.42|108.92|109.27|108.77|109.42|108.92|109.27|108.77|19
1734166230000|2024-12-14 08:50:30|109.28|108.78|109.41|108.91|109.41|108.91|109.28|108.78|16
1734166240000|2024-12-14 08:50:40|109.42|108.92|109.41|108.91|109.44|108.94|109.39|108.89|23
1734166250000|2024-12-14 08:50:50|109.42|108.92|109.42|108.92|109.43|108.93|109.4|108.9|20
1734166260000|2024-12-14 08:51:00|109.43|108.93|109.43|108.93|109.44|108.94|109.42|108.92|13
1734166270000|2024-12-14 08:51:10|109.44|108.94|109.38|108.88|109.49|108.99|109.38|108.88|14
1734166280000|2024-12-14 08:51:20|109.39|108.89|109.42|108.92|109.42|108.92|109.39|108.89|4
1734166290000|2024-12-14 08:51:30|109.41|108.91|109.48|108.98|109.5|109|109.41|108.91|14
1734166300000|2024-12-14 08:51:40|109.49|108.99|109.46|108.96|109.52|109.02|109.46|108.96|12
1734166310000|2024-12-14 08:51:50|109.47|108.97|109.51|109.01|109.52|109.02|109.47|108.97|11
1734166320000|2024-12-14 08:52:00|109.5|109|109.5|109|109.51|109.01|109.47|108.97|18
1734166330000|2024-12-14 08:52:10|109.52|109.02|109.57|109.07|109.59|109.09|109.52|109.02|15
1734166340000|2024-12-14 08:52:20|109.55|109.05|109.48|108.98|109.55|109.05|109.48|108.98|19
1734166350000|2024-12-14 08:52:30|109.47|108.97|109.46|108.96|109.49|108.99|109.45|108.95|20
1734166360000|2024-12-14 08:52:40|109.45|108.95|109.5|109|109.52|109.02|109.45|108.95|14
1734166370000|2024-12-14 08:52:50|109.49|108.99|109.48|108.98|109.51|109.01|109.47|108.97|18
1734166380000|2024-12-14 08:53:00|109.49|108.99|109.49|108.99|109.51|109.01|109.47|108.97|19
1734166390000|2024-12-14 08:53:10|109.5|109|109.48|108.98|109.51|109.01|109.47|108.97|9
1734166400000|2024-12-14 08:53:20|109.49|108.99|109.49|108.99|109.5|109|109.46|108.96|13
1734166410000|2024-12-14 08:53:30|109.5|109|109.48|108.98|109.53|109.03|109.48|108.98|13
1734166420000|2024-12-14 08:53:40|109.46|108.96|109.45|108.95|109.47|108.97|109.45|108.95|10
1734166430000|2024-12-14 08:53:50|109.46|108.96|109.45|108.95|109.47|108.97|109.45|108.95|8
1734166440000|2024-12-14 08:54:00|109.46|108.96|109.44|108.94|109.46|108.96|109.44|108.94|5
1734166450000|2024-12-14 08:54:10|109.45|108.95|109.46|108.96|109.46|108.96|109.43|108.93|12
1734166460000|2024-12-14 08:54:20|109.47|108.97|109.54|109.04|109.54|109.04|109.43|108.93|18
1734166470000|2024-12-14 08:54:30|109.53|109.03|109.5|109|109.55|109.05|109.5|109|13
1734166480000|2024-12-14 08:54:40|109.51|109.01|109.45|108.95|109.51|109.01|109.45|108.95|7
1734166490000|2024-12-14 08:54:50|109.44|108.94|109.44|108.94|109.46|108.96|109.44|108.94|9
1734166500000|2024-12-14 08:55:00|109.45|108.95|109.5|109|109.5|109|109.45|108.95|16
1734166510000|2024-12-14 08:55:10|109.51|109.01|109.55|109.05|109.56|109.06|109.5|109|8
1734166520000|2024-12-14 08:55:20|109.56|109.06|109.49|108.99|109.56|109.06|109.48|108.98|16
1734166530000|2024-12-14 08:55:30|109.48|108.98|109.54|109.04|109.55|109.05|109.48|108.98|16
1734166540000|2024-12-14 08:55:40|109.53|109.03|109.45|108.95|109.57|109.07|109.45|108.95|17
1734166550000|2024-12-14 08:55:50|109.42|108.92|109.4|108.9|109.43|108.93|109.4|108.9|11
1734166560000|2024-12-14 08:56:00|109.41|108.91|109.44|108.94|109.44|108.94|109.4|108.9|10
1734166570000|2024-12-14 08:56:10|109.46|108.96|109.5|109|109.51|109.01|109.46|108.96|15
1734166580000|2024-12-14 08:56:20|109.51|109.01|109.5|109|109.51|109.01|109.48|108.98|7
1734166590000|2024-12-14 08:56:30|109.51|109.01|109.52|109.02|109.52|109.02|109.5|109|10
1734166600000|2024-12-14 08:56:40|109.53|109.03|109.52|109.02|109.53|109.03|109.52|109.02|2
1734166610000|2024-12-14 08:56:50|109.5|109|109.51|109.01|109.51|109.01|109.48|108.98|13
1734166620000|2024-12-14 08:57:00|109.5|109|109.5|109|109.5|109|109.49|108.99|15
1734166630000|2024-12-14 08:57:10|109.51|109.01|109.57|109.07|109.6|109.1|109.49|108.99|21
1734166640000|2024-12-14 08:57:20|109.56|109.06|109.53|109.03|109.58|109.08|109.51|109.01|28
1734166650000|2024-12-14 08:57:30|109.52|109.02|109.58|109.08|109.59|109.09|109.51|109.01|11
1734166660000|2024-12-14 08:57:40|109.59|109.09|109.56|109.06|109.59|109.09|109.56|109.06|5
1734166670000|2024-12-14 08:57:50|109.57|109.07|109.57|109.07|109.58|109.08|109.56|109.06|21
1734166680000|2024-12-14 08:58:00|109.56|109.06|109.59|109.09|109.6|109.1|109.56|109.06|14
1734166690000|2024-12-14 08:58:10|109.6|109.1|109.58|109.08|109.6|109.1|109.57|109.07|17
1734166700000|2024-12-14 08:58:20|109.57|109.07|109.58|109.08|109.59|109.09|109.57|109.07|22
1734166710000|2024-12-14 08:58:30|109.57|109.07|109.56|109.06|109.59|109.09|109.56|109.06|21
1734166720000|2024-12-14 08:58:40|109.57|109.07|109.53|109.03|109.57|109.07|109.53|109.03|17
1734166730000|2024-12-14 08:58:50|109.54|109.04|109.53|109.03|109.55|109.05|109.53|109.03|15
1734166740000|2024-12-14 08:59:00|109.52|109.02|109.58|109.08|109.58|109.08|109.5|109|23
1734166750000|2024-12-14 08:59:10|109.57|109.07|109.57|109.07|109.58|109.08|109.56|109.06|13
1734166760000|2024-12-14 08:59:20|109.58|109.08|109.52|109.02|109.58|109.08|109.52|109.02|29
1734166770000|2024-12-14 08:59:30|109.51|109.01|109.47|108.97|109.51|109.01|109.46|108.96|16
1734166780000|2024-12-14 08:59:40|109.46|108.96|109.49|108.99|109.49|108.99|109.46|108.96|18
1734166790000|2024-12-14 08:59:50|109.51|109.01|109.46|108.96|109.51|109.01|109.46|108.96|23
1734166800000|2024-12-14 09:00:00|109.47|108.97|109.52|109.02|109.52|109.02|109.47|108.97|15
1734166810000|2024-12-14 09:00:10|109.51|109.01|109.5|109|109.54|109.04|109.5|109|21
1734166820000|2024-12-14 09:00:20|109.51|109.01|109.47|108.97|109.51|109.01|109.44|108.94|24
1734166830000|2024-12-14 09:00:30|109.48|108.98|109.51|109.01|109.52|109.02|109.44|108.94|20
1734166840000|2024-12-14 09:00:40|109.52|109.02|109.52|109.02|109.52|109.02|109.51|109.01|19
1734166850000|2024-12-14 09:00:50|109.5|109|109.53|109.03|109.53|109.03|109.48|108.98|15
1734166860000|2024-12-14 09:01:00|109.52|109.02|109.49|108.99|109.53|109.03|109.48|108.98|12
1734166870000|2024-12-14 09:01:10|109.48|108.98|109.46|108.96|109.49|108.99|109.45|108.95|21
1734166880000|2024-12-14 09:01:20|109.45|108.95|109.38|108.88|109.46|108.96|109.37|108.87|19
1734166890000|2024-12-14 09:01:30|109.39|108.89|109.44|108.94|109.44|108.94|109.38|108.88|19
1734166900000|2024-12-14 09:01:40|109.45|108.95|109.5|109|109.51|109.01|109.45|108.95|17
1734166910000|2024-12-14 09:01:50|109.51|109.01|109.48|108.98|109.51|109.01|109.47|108.97|14
1734166920000|2024-12-14 09:02:00|109.47|108.97|109.57|109.07|109.57|109.07|109.47|108.97|15
1734166930000|2024-12-14 09:02:10|109.55|109.05|109.49|108.99|109.55|109.05|109.48|108.98|21
1734166940000|2024-12-14 09:02:20|109.48|108.98|109.43|108.93|109.48|108.98|109.43|108.93|14
1734166950000|2024-12-14 09:02:30|109.44|108.94|109.34|108.84|109.44|108.94|109.34|108.84|23
1734166960000|2024-12-14 09:02:40|109.35|108.85|109.27|108.77|109.36|108.86|109.26|108.76|16
1734166970000|2024-12-14 09:02:50|109.28|108.78|109.27|108.77|109.28|108.78|109.25|108.75|13
1734166980000|2024-12-14 09:03:00|109.28|108.78|109.26|108.76|109.33|108.83|109.26|108.76|16
1734166990000|2024-12-14 09:03:10|109.27|108.77|109.22|108.72|109.27|108.77|109.18|108.68|18
1734167000000|2024-12-14 09:03:20|109.23|108.73|109.28|108.78|109.29|108.79|109.23|108.73|18
1734167010000|2024-12-14 09:03:30|109.27|108.77|109.32|108.82|109.32|108.82|109.27|108.77|16
1734167020000|2024-12-14 09:03:40|109.3|108.8|109.3|108.8|109.31|108.81|109.26|108.76|22
1734167030000|2024-12-14 09:03:50|109.31|108.81|109.34|108.84|109.34|108.84|109.3|108.8|14
1734167040000|2024-12-14 09:04:00|109.36|108.86|109.39|108.89|109.39|108.89|109.34|108.84|20
1734167050000|2024-12-14 09:04:10|109.38|108.88|109.24|108.74|109.38|108.88|109.24|108.74|17
1734167060000|2024-12-14 09:04:20|109.23|108.73|109.26|108.76|109.27|108.77|109.23|108.73|12
1734167070000|2024-12-14 09:04:30|109.25|108.75|109.18|108.68|109.27|108.77|109.18|108.68|18
1734167080000|2024-12-14 09:04:40|109.17|108.67|109.16|108.66|109.2|108.7|109.16|108.66|17
1734167090000|2024-12-14 09:04:50|109.17|108.67|109.16|108.66|109.18|108.68|109.15|108.65|16
1734167100000|2024-12-14 09:05:00|109.14|108.64|109.01|108.51|109.14|108.64|109.01|108.51|24
1734167110000|2024-12-14 09:05:10|109.02|108.52|109.1|108.6|109.1|108.6|109|108.5|19
1734167120000|2024-12-14 09:05:20|109.12|108.62|109.12|108.62|109.13|108.63|109.09|108.59|21
1734167130000|2024-12-14 09:05:30|109.13|108.63|109.09|108.59|109.13|108.63|109.07|108.57|13
1734167140000|2024-12-14 09:05:40|109.08|108.58|108.98|108.48|109.09|108.59|108.97|108.47|18
1734167150000|2024-12-14 09:05:50|108.97|108.47|108.93|108.43|108.99|108.49|108.93|108.43|20
1734167160000|2024-12-14 09:06:00|108.94|108.44|108.88|108.38|108.96|108.46|108.88|108.38|16
1734167170000|2024-12-14 09:06:10|108.87|108.37|108.93|108.43|108.93|108.43|108.87|108.37|12
1734167180000|2024-12-14 09:06:20|108.92|108.42|108.88|108.38|108.97|108.47|108.88|108.38|20
1734167190000|2024-12-14 09:06:30|108.9|108.4|108.84|108.34|108.9|108.4|108.82|108.32|16
1734167200000|2024-12-14 09:06:40|108.83|108.33|108.86|108.36|108.88|108.38|108.81|108.31|23
1734167210000|2024-12-14 09:06:50|108.87|108.37|108.88|108.38|108.93|108.43|108.86|108.36|20
1734167220000|2024-12-14 09:07:00|108.89|108.39|108.89|108.39|108.9|108.4|108.82|108.32|22
1734167230000|2024-12-14 09:07:10|108.9|108.4|108.99|108.49|109.01|108.51|108.88|108.38|27
1734167240000|2024-12-14 09:07:20|109|108.5|109.01|108.51|109.01|108.51|108.95|108.45|17
1734167250000|2024-12-14 09:07:30|109.02|108.52|108.99|108.49|109.02|108.52|108.99|108.49|14
1734167260000|2024-12-14 09:07:40|108.98|108.48|108.98|108.48|109|108.5|108.97|108.47|18
1734167270000|2024-12-14 09:07:50|108.97|108.47|108.99|108.49|109.03|108.53|108.97|108.47|17
1734167280000|2024-12-14 09:08:00|109|108.5|108.98|108.48|109.01|108.51|108.97|108.47|19
1734167290000|2024-12-14 09:08:10|108.99|108.49|109.02|108.52|109.04|108.54|108.99|108.49|12
1734167300000|2024-12-14 09:08:20|109.01|108.51|108.99|108.49|109.02|108.52|108.99|108.49|13
1734167310000|2024-12-14 09:08:30|109|108.5|109.05|108.55|109.05|108.55|108.99|108.49|21
1734167320000|2024-12-14 09:08:40|109.04|108.54|109.08|108.58|109.08|108.58|109.04|108.54|19
1734167330000|2024-12-14 09:08:50|109.11|108.61|109.11|108.61|109.11|108.61|109.09|108.59|18
1734167340000|2024-12-14 09:09:00|109.1|108.6|109.01|108.51|109.12|108.62|108.98|108.48|21
1734167350000|2024-12-14 09:09:10|109|108.5|108.98|108.48|109|108.5|108.97|108.47|12
1734167360000|2024-12-14 09:09:20|108.97|108.47|108.91|108.41|109.03|108.53|108.91|108.41|23
1734167370000|2024-12-14 09:09:30|108.92|108.42|108.96|108.46|108.96|108.46|108.91|108.41|21
1734167380000|2024-12-14 09:09:40|108.97|108.47|108.96|108.46|108.98|108.48|108.95|108.45|15
1734167390000|2024-12-14 09:09:50|108.97|108.47|108.88|108.38|108.97|108.47|108.88|108.38|20
1734167400000|2024-12-14 09:10:00|108.87|108.37|108.8|108.3|108.87|108.37|108.8|108.3|14
1734167410000|2024-12-14 09:10:10|108.81|108.31|108.74|108.24|108.82|108.32|108.68|108.18|27
1734167420000|2024-12-14 09:10:20|108.73|108.23|108.74|108.24|108.79|108.29|108.72|108.22|23
1734167430000|2024-12-14 09:10:30|108.75|108.25|108.82|108.32|108.82|108.32|108.74|108.24|21
1734167440000|2024-12-14 09:10:40|108.81|108.31|108.86|108.36|108.86|108.36|108.81|108.31|16
1734167450000|2024-12-14 09:10:50|108.85|108.35|108.9|108.4|108.91|108.41|108.84|108.34|12
1734167460000|2024-12-14 09:11:00|108.89|108.39|108.9|108.4|108.93|108.43|108.88|108.38|18
1734167470000|2024-12-14 09:11:10|108.91|108.41|108.89|108.39|108.91|108.41|108.86|108.36|20
1734167480000|2024-12-14 09:11:20|108.9|108.4|108.94|108.44|108.97|108.47|108.89|108.39|23
1734167490000|2024-12-14 09:11:30|108.96|108.46|108.99|108.49|108.99|108.49|108.96|108.46|18
1734167500000|2024-12-14 09:11:40|108.98|108.48|108.92|108.42|108.99|108.49|108.92|108.42|16
1734167510000|2024-12-14 09:11:50|108.93|108.43|108.88|108.38|108.93|108.43|108.87|108.37|14
1734167520000|2024-12-14 09:12:00|108.89|108.39|108.84|108.34|108.89|108.39|108.84|108.34|15
1734167530000|2024-12-14 09:12:10|108.85|108.35|108.81|108.31|108.87|108.37|108.79|108.29|20
1734167540000|2024-12-14 09:12:20|108.8|108.3|108.8|108.3|108.81|108.31|108.78|108.28|15
1734167550000|2024-12-14 09:12:30|108.79|108.29|108.78|108.28|108.81|108.31|108.71|108.21|22
1734167560000|2024-12-14 09:12:40|108.77|108.27|108.83|108.33|108.83|108.33|108.77|108.27|17
1734167570000|2024-12-14 09:12:50|108.84|108.34|108.76|108.26|108.84|108.34|108.76|108.26|23
1734167580000|2024-12-14 09:13:00|108.77|108.27|108.76|108.26|108.77|108.27|108.75|108.25|13
1734167590000|2024-12-14 09:13:10|108.75|108.25|108.75|108.25|108.76|108.26|108.75|108.25|13
1734167600000|2024-12-14 09:13:20|108.74|108.24|108.67|108.17|108.74|108.24|108.67|108.17|17
1734167610000|2024-12-14 09:13:30|108.68|108.18|108.68|108.18|108.7|108.2|108.67|108.17|20
1734167620000|2024-12-14 09:13:40|108.69|108.19|108.65|108.15|108.69|108.19|108.65|108.15|17
1734167630000|2024-12-14 09:13:50|108.66|108.16|108.66|108.16|108.68|108.18|108.64|108.14|17
1734167640000|2024-12-14 09:14:00|108.67|108.17|108.61|108.11|108.67|108.17|108.6|108.1|14
1734167650000|2024-12-14 09:14:10|108.62|108.12|108.59|108.09|108.62|108.12|108.56|108.06|12
1734167660000|2024-12-14 09:14:20|108.6|108.1|108.58|108.08|108.6|108.1|108.56|108.06|14
1734167670000|2024-12-14 09:14:30|108.57|108.07|108.59|108.09|108.6|108.1|108.56|108.06|13
1734167680000|2024-12-14 09:14:40|108.6|108.1|108.56|108.06|108.63|108.13|108.56|108.06|21
1734167690000|2024-12-14 09:14:50|108.55|108.05|108.57|108.07|108.58|108.08|108.5|108|20
1734167700000|2024-12-14 09:15:00|108.58|108.08|108.52|108.02|108.58|108.08|108.5|108|11
1734167710000|2024-12-14 09:15:10|108.53|108.03|108.51|108.01|108.56|108.06|108.51|108.01|10
1734167720000|2024-12-14 09:15:20|108.5|108|108.49|107.99|108.5|108|108.46|107.96|8
1734167730000|2024-12-14 09:15:30|108.52|108.02|108.53|108.03|108.56|108.06|108.51|108.01|10
1734167740000|2024-12-14 09:15:40|108.54|108.04|108.6|108.1|108.61|108.11|108.52|108.02|15
1734167750000|2024-12-14 09:15:50|108.61|108.11|108.71|108.21|108.71|108.21|108.6|108.1|18
1734167760000|2024-12-14 09:16:00|108.72|108.22|108.92|108.42|108.92|108.42|108.72|108.22|27
1734167770000|2024-12-14 09:16:10|108.93|108.43|108.98|108.48|109.02|108.52|108.93|108.43|17
1734167780000|2024-12-14 09:16:20|108.97|108.47|108.91|108.41|108.97|108.47|108.86|108.36|18
1734167790000|2024-12-14 09:16:30|108.92|108.42|108.92|108.42|108.93|108.43|108.88|108.38|16
1734167800000|2024-12-14 09:16:40|108.91|108.41|108.93|108.43|108.97|108.47|108.91|108.41|14
1734167810000|2024-12-14 09:16:50|108.92|108.42|108.91|108.41|108.96|108.46|108.91|108.41|15
1734167820000|2024-12-14 09:17:00|108.87|108.37|108.88|108.38|108.9|108.4|108.85|108.35|14
1734167830000|2024-12-14 09:17:10|108.9|108.4|108.93|108.43|108.95|108.45|108.9|108.4|11
1734167840000|2024-12-14 09:17:20|108.92|108.42|108.91|108.41|108.93|108.43|108.91|108.41|9
1734167850000|2024-12-14 09:17:30|108.9|108.4|108.84|108.34|108.91|108.41|108.84|108.34|9
1734167860000|2024-12-14 09:17:40|108.85|108.35|108.9|108.4|108.9|108.4|108.85|108.35|11
1734167870000|2024-12-14 09:17:50|108.91|108.41|108.94|108.44|108.95|108.45|108.91|108.41|10
1734167880000|2024-12-14 09:18:00|108.93|108.43|108.88|108.38|108.93|108.43|108.87|108.37|9
1734167890000|2024-12-14 09:18:10|108.87|108.37|108.83|108.33|108.88|108.38|108.83|108.33|18
1734167900000|2024-12-14 09:18:20|108.82|108.32|108.87|108.37|108.89|108.39|108.82|108.32|9
1734167910000|2024-12-14 09:18:30|108.86|108.36|108.89|108.39|108.89|108.39|108.84|108.34|19
1734167920000|2024-12-14 09:18:40|108.88|108.38|108.97|108.47|108.97|108.47|108.88|108.38|19
1734167930000|2024-12-14 09:18:50|108.98|108.48|109.04|108.54|109.04|108.54|108.98|108.48|12
1734167940000|2024-12-14 09:19:00|109.03|108.53|108.98|108.48|109.04|108.54|108.96|108.46|19
1734167950000|2024-12-14 09:19:10|108.99|108.49|109|108.5|109.04|108.54|108.99|108.49|18
1734167960000|2024-12-14 09:19:20|109.01|108.51|109.11|108.61|109.12|108.62|109.01|108.51|14
1734167970000|2024-12-14 09:19:30|109.1|108.6|109.11|108.61|109.11|108.61|109.03|108.53|15
1734167980000|2024-12-14 09:19:40|109.12|108.62|109.15|108.65|109.17|108.67|109.11|108.61|18
1734167990000|2024-12-14 09:19:50|109.14|108.64|109.11|108.61|109.14|108.64|109.1|108.6|18
1734168000000|2024-12-14 09:20:00|109.1|108.6|109.09|108.59|109.11|108.61|109.07|108.57|13
1734168010000|2024-12-14 09:20:10|109.08|108.58|109.03|108.53|109.08|108.58|109.03|108.53|15
1734168020000|2024-12-14 09:20:20|109.02|108.52|109.02|108.52|109.03|108.53|108.98|108.48|17
1734168030000|2024-12-14 09:20:30|109.01|108.51|109.01|108.51|109.06|108.56|109.01|108.51|15
1734168040000|2024-12-14 09:20:40|109|108.5|109.01|108.51|109.01|108.51|109|108.5|6
1734168050000|2024-12-14 09:20:50|109.02|108.52|109.08|108.58|109.1|108.6|109.02|108.52|16
1734168060000|2024-12-14 09:21:00|109.07|108.57|109.01|108.51|109.07|108.57|108.99|108.49|13
1734168070000|2024-12-14 09:21:10|109.02|108.52|108.98|108.48|109.02|108.52|108.95|108.45|18
1734168080000|2024-12-14 09:21:20|108.97|108.47|109.07|108.57|109.09|108.59|108.97|108.47|21
1734168090000|2024-12-14 09:21:30|109.08|108.58|109.02|108.52|109.08|108.58|109|108.5|11
1734168100000|2024-12-14 09:21:40|109.03|108.53|109.01|108.51|109.07|108.57|109.01|108.51|13
1734168110000|2024-12-14 09:21:50|109.02|108.52|108.9|108.4|109.04|108.54|108.9|108.4|15
1734168120000|2024-12-14 09:22:00|108.88|108.38|108.87|108.37|108.89|108.39|108.81|108.31|20
1734168130000|2024-12-14 09:22:10|108.89|108.39|108.95|108.45|108.95|108.45|108.89|108.39|19
1734168140000|2024-12-14 09:22:20|108.94|108.44|108.94|108.44|108.96|108.46|108.89|108.39|19
1734168150000|2024-12-14 09:22:30|108.95|108.45|108.97|108.47|108.97|108.47|108.93|108.43|13
1734168160000|2024-12-14 09:22:40|108.95|108.45|108.88|108.38|108.95|108.45|108.88|108.38|15
1734168170000|2024-12-14 09:22:50|108.87|108.37|108.9|108.4|108.9|108.4|108.87|108.37|16
1734168180000|2024-12-14 09:23:00|108.91|108.41|109.02|108.52|109.02|108.52|108.89|108.39|15
1734168190000|2024-12-14 09:23:10|109.01|108.51|108.98|108.48|109.01|108.51|108.97|108.47|8
1734168200000|2024-12-14 09:23:20|108.97|108.47|108.99|108.49|109|108.5|108.97|108.47|11
1734168210000|2024-12-14 09:23:30|108.98|108.48|108.95|108.45|109|108.5|108.93|108.43|13
1734168220000|2024-12-14 09:23:40|108.96|108.46|108.96|108.46|108.96|108.46|108.93|108.43|6
1734168230000|2024-12-14 09:23:50|108.95|108.45|108.92|108.42|108.95|108.45|108.92|108.42|13
1734168240000|2024-12-14 09:24:00|108.93|108.43|108.97|108.47|108.99|108.49|108.93|108.43|15
1734168250000|2024-12-14 09:24:10|108.98|108.48|108.98|108.48|109.01|108.51|108.97|108.47|9
1734168260000|2024-12-14 09:24:20|108.97|108.47|108.94|108.44|108.99|108.49|108.94|108.44|13
1734168270000|2024-12-14 09:24:30|108.93|108.43|108.97|108.47|108.98|108.48|108.92|108.42|14
1734168280000|2024-12-14 09:24:40|108.98|108.48|109.02|108.52|109.02|108.52|108.98|108.48|4
1734168290000|2024-12-14 09:24:50|109.03|108.53|109.11|108.61|109.11|108.61|109.03|108.53|7
1734168300000|2024-12-14 09:25:00|109.1|108.6|109.07|108.57|109.1|108.6|109.04|108.54|13
1734168310000|2024-12-14 09:25:10|109.08|108.58|109.04|108.54|109.08|108.58|109.04|108.54|11
1734168320000|2024-12-14 09:25:20|109.03|108.53|109|108.5|109.03|108.53|109|108.5|14
1734168330000|2024-12-14 09:25:30|109.01|108.51|109|108.5|109.01|108.51|109|108.5|10
1734168340000|2024-12-14 09:25:40|108.99|108.49|108.97|108.47|108.99|108.49|108.94|108.44|10
1734168350000|2024-12-14 09:25:50|108.94|108.44|108.98|108.48|108.98|108.48|108.93|108.43|5
1734168360000|2024-12-14 09:26:00|108.97|108.47|109|108.5|109|108.5|108.97|108.47|7
1734168370000|2024-12-14 09:26:10|109.01|108.51|108.93|108.43|109.01|108.51|108.93|108.43|9
1734168380000|2024-12-14 09:26:20|108.94|108.44|108.96|108.46|108.97|108.47|108.93|108.43|11
1734168390000|2024-12-14 09:26:30|108.97|108.47|108.97|108.47|108.97|108.47|108.96|108.46|3
1734168400000|2024-12-14 09:26:40|108.98|108.48|109.03|108.53|109.03|108.53|108.98|108.48|13
1734168410000|2024-12-14 09:26:50|109.04|108.54|108.99|108.49|109.04|108.54|108.99|108.49|7
1734168420000|2024-12-14 09:27:00|108.98|108.48|108.9|108.4|108.99|108.49|108.9|108.4|17
1734168430000|2024-12-14 09:27:10|108.91|108.41|108.94|108.44|108.94|108.44|108.9|108.4|10
1734168440000|2024-12-14 09:27:20|108.93|108.43|108.9|108.4|108.94|108.44|108.9|108.4|14
1734168450000|2024-12-14 09:27:30|108.91|108.41|108.89|108.39|108.91|108.41|108.89|108.39|7
1734168460000|2024-12-14 09:27:40|108.88|108.38|108.87|108.37|108.89|108.39|108.86|108.36|15
1734168470000|2024-12-14 09:27:50|108.88|108.38|108.93|108.43|108.93|108.43|108.88|108.38|8
1734168480000|2024-12-14 09:28:00|108.94|108.44|108.94|108.44|108.94|108.44|108.93|108.43|3
1734168490000|2024-12-14 09:28:10|108.96|108.46|108.96|108.46|108.98|108.48|108.96|108.46|7
1734168500000|2024-12-14 09:28:20|108.97|108.47|108.94|108.44|108.98|108.48|108.94|108.44|6
1734168510000|2024-12-14 09:28:30|108.95|108.45|108.97|108.47|108.98|108.48|108.95|108.45|5
1734168520000|2024-12-14 09:28:40|108.96|108.46|108.92|108.42|108.97|108.47|108.91|108.41|8
1734168530000|2024-12-14 09:28:50|108.93|108.43|108.88|108.38|108.93|108.43|108.88|108.38|9
1734168540000|2024-12-14 09:29:00|108.89|108.39|108.9|108.4|108.91|108.41|108.89|108.39|8
1734168550000|2024-12-14 09:29:10|108.91|108.41|108.86|108.36|108.91|108.41|108.86|108.36|9
1734168560000|2024-12-14 09:29:20|108.87|108.37|108.88|108.38|108.91|108.41|108.86|108.36|12
1734168570000|2024-12-14 09:29:30|108.89|108.39|108.87|108.37|108.91|108.41|108.87|108.37|16
1734168580000|2024-12-14 09:29:40|108.88|108.38|108.87|108.37|108.89|108.39|108.86|108.36|14
1734168590000|2024-12-14 09:29:50|108.86|108.36|108.86|108.36|108.87|108.37|108.84|108.34|16
1734168600000|2024-12-14 09:30:00|108.85|108.35|108.83|108.33|108.85|108.35|108.81|108.31|20
1734168610000|2024-12-14 09:30:10|108.82|108.32|108.84|108.34|108.88|108.38|108.82|108.32|12
1734168620000|2024-12-14 09:30:20|108.83|108.33|108.82|108.32|108.83|108.33|108.77|108.27|16
1734168630000|2024-12-14 09:30:30|108.81|108.31|108.84|108.34|108.88|108.38|108.81|108.31|14
1734168640000|2024-12-14 09:30:40|108.85|108.35|108.93|108.43|108.93|108.43|108.85|108.35|12
1734168650000|2024-12-14 09:30:50|108.92|108.42|108.85|108.35|108.92|108.42|108.84|108.34|18
1734168660000|2024-12-14 09:31:00|108.84|108.34|108.77|108.27|108.84|108.34|108.76|108.26|14
1734168670000|2024-12-14 09:31:10|108.78|108.28|108.82|108.32|108.83|108.33|108.78|108.28|13
1734168680000|2024-12-14 09:31:20|108.83|108.33|108.78|108.28|108.83|108.33|108.78|108.28|7
1734168690000|2024-12-14 09:31:30|108.77|108.27|108.67|108.17|108.77|108.27|108.67|108.17|12
1734168700000|2024-12-14 09:31:40|108.68|108.18|108.62|108.12|108.68|108.18|108.62|108.12|8
1734168710000|2024-12-14 09:31:50|108.63|108.13|108.69|108.19|108.7|108.2|108.63|108.13|17
1734168720000|2024-12-14 09:32:00|108.7|108.2|108.63|108.13|108.7|108.2|108.63|108.13|14
1734168730000|2024-12-14 09:32:10|108.64|108.14|108.58|108.08|108.64|108.14|108.57|108.07|15
1734168740000|2024-12-14 09:32:20|108.59|108.09|108.61|108.11|108.63|108.13|108.59|108.09|6
1734168750000|2024-12-14 09:32:30|108.62|108.12|108.7|108.2|108.7|108.2|108.62|108.12|13
1734168760000|2024-12-14 09:32:40|108.69|108.19|108.67|108.17|108.72|108.22|108.67|108.17|8
1734168770000|2024-12-14 09:32:50|108.68|108.18|108.66|108.16|108.68|108.18|108.63|108.13|17
1734168780000|2024-12-14 09:33:00|108.67|108.17|108.73|108.23|108.74|108.24|108.67|108.17|11
1734168790000|2024-12-14 09:33:10|108.72|108.22|108.66|108.16|108.73|108.23|108.66|108.16|13
1734168800000|2024-12-14 09:33:20|108.67|108.17|108.66|108.16|108.68|108.18|108.66|108.16|4
1734168810000|2024-12-14 09:33:30|108.68|108.18|108.7|108.2|108.72|108.22|108.68|108.18|9
1734168820000|2024-12-14 09:33:40|108.69|108.19|108.66|108.16|108.69|108.19|108.66|108.16|13
1734168830000|2024-12-14 09:33:50|108.68|108.18|108.73|108.23|108.75|108.25|108.68|108.18|10
1734168840000|2024-12-14 09:34:00|108.75|108.25|108.75|108.25|108.77|108.27|108.75|108.25|16
1734168850000|2024-12-14 09:34:10|108.73|108.23|108.72|108.22|108.73|108.23|108.69|108.19|12
1734168860000|2024-12-14 09:34:20|108.73|108.23|108.73|108.23|108.74|108.24|108.73|108.23|3
1734168870000|2024-12-14 09:34:30|108.72|108.22|108.84|108.34|108.84|108.34|108.72|108.22|6
1734168880000|2024-12-14 09:34:40|108.85|108.35|108.85|108.35|108.87|108.37|108.85|108.35|15
1734168890000|2024-12-14 09:34:50|108.84|108.34|108.84|108.34|108.85|108.35|108.83|108.33|13
1734168900000|2024-12-14 09:35:00|108.83|108.33|108.78|108.28|108.84|108.34|108.75|108.25|18
1734168910000|2024-12-14 09:35:10|108.75|108.25|108.76|108.26|108.76|108.26|108.74|108.24|17
1734168920000|2024-12-14 09:35:20|108.75|108.25|108.78|108.28|108.8|108.3|108.75|108.25|17
1734168930000|2024-12-14 09:35:30|108.77|108.27|108.75|108.25|108.77|108.27|108.74|108.24|11
1734168940000|2024-12-14 09:35:40|108.76|108.26|108.77|108.27|108.77|108.27|108.74|108.24|8
1734168950000|2024-12-14 09:35:50|108.76|108.26|108.73|108.23|108.76|108.26|108.73|108.23|12
1734168960000|2024-12-14 09:36:00|108.72|108.22|108.73|108.23|108.73|108.23|108.69|108.19|12
1734168970000|2024-12-14 09:36:10|108.74|108.24|108.74|108.24|108.74|108.24|108.71|108.21|6
1734168980000|2024-12-14 09:36:20|108.73|108.23|108.72|108.22|108.74|108.24|108.71|108.21|10
1734168990000|2024-12-14 09:36:30|108.71|108.21|108.75|108.25|108.75|108.25|108.7|108.2|8
1734169000000|2024-12-14 09:36:40|108.76|108.26|108.74|108.24|108.77|108.27|108.74|108.24|8
1734169010000|2024-12-14 09:36:50|108.72|108.22|108.76|108.26|108.76|108.26|108.7|108.2|16
1734169020000|2024-12-14 09:37:00|108.75|108.25|108.76|108.26|108.76|108.26|108.75|108.25|14
1734169030000|2024-12-14 09:37:10|108.75|108.25|108.67|108.17|108.75|108.25|108.67|108.17|9
1734169040000|2024-12-14 09:37:20|108.68|108.18|108.58|108.08|108.68|108.18|108.57|108.07|16
1734169050000|2024-12-14 09:37:30|108.57|108.07|108.58|108.08|108.59|108.09|108.55|108.05|12
1734169060000|2024-12-14 09:37:40|108.57|108.07|108.49|107.99|108.57|108.07|108.48|107.98|15
1734169070000|2024-12-14 09:37:50|108.48|107.98|108.53|108.03|108.54|108.04|108.48|107.98|15
1734169080000|2024-12-14 09:38:00|108.54|108.04|108.54|108.04|108.56|108.06|108.54|108.04|11
1734169090000|2024-12-14 09:38:10|108.53|108.03|108.53|108.03|108.54|108.04|108.52|108.02|5
1734169100000|2024-12-14 09:38:20|108.54|108.04|108.61|108.11|108.61|108.11|108.54|108.04|7
1734169110000|2024-12-14 09:38:30|108.6|108.1|108.52|108.02|108.6|108.1|108.52|108.02|10
1734169120000|2024-12-14 09:38:40|108.51|108.01|108.53|108.03|108.54|108.04|108.5|108|12
1734169130000|2024-12-14 09:38:50|108.54|108.04|108.62|108.12|108.62|108.12|108.54|108.04|15
1734169140000|2024-12-14 09:39:00|108.63|108.13|108.7|108.2|108.7|108.2|108.63|108.13|10
1734169150000|2024-12-14 09:39:10|108.71|108.21|108.66|108.16|108.71|108.21|108.66|108.16|13
1734169160000|2024-12-14 09:39:20|108.67|108.17|108.65|108.15|108.67|108.17|108.65|108.15|10
1734169170000|2024-12-14 09:39:30|108.66|108.16|108.63|108.13|108.66|108.16|108.62|108.12|8
1734169180000|2024-12-14 09:39:40|108.62|108.12|108.63|108.13|108.63|108.13|108.61|108.11|6
1734169190000|2024-12-14 09:39:50|108.62|108.12|108.55|108.05|108.62|108.12|108.55|108.05|12
1734169200000|2024-12-14 09:40:00|108.56|108.06|108.56|108.06|108.59|108.09|108.55|108.05|9
1734169210000|2024-12-14 09:40:10|108.55|108.05|108.59|108.09|108.6|108.1|108.55|108.05|8
1734169220000|2024-12-14 09:40:20|108.6|108.1|108.61|108.11|108.63|108.13|108.6|108.1|5
1734169230000|2024-12-14 09:40:30|108.6|108.1|108.6|108.1|108.61|108.11|108.6|108.1|11
1734169240000|2024-12-14 09:40:40|108.61|108.11|108.64|108.14|108.64|108.14|108.6|108.1|8
1734169250000|2024-12-14 09:40:50|108.63|108.13|108.62|108.12|108.63|108.13|108.61|108.11|3
1734169260000|2024-12-14 09:41:00|108.61|108.11|108.6|108.1|108.62|108.12|108.53|108.03|17
1734169270000|2024-12-14 09:41:10|108.61|108.11|108.59|108.09|108.61|108.11|108.58|108.08|7
1734169280000|2024-12-14 09:41:20|108.57|108.07|108.58|108.08|108.58|108.08|108.54|108.04|5
1734169290000|2024-12-14 09:41:30|108.59|108.09|108.56|108.06|108.59|108.09|108.56|108.06|8
1734169300000|2024-12-14 09:41:40|108.57|108.07|108.59|108.09|108.59|108.09|108.57|108.07|10
1734169310000|2024-12-14 09:41:50|108.58|108.08|108.63|108.13|108.63|108.13|108.58|108.08|13
1734169320000|2024-12-14 09:42:00|108.64|108.14|108.69|108.19|108.7|108.2|108.64|108.14|9
1734169330000|2024-12-14 09:42:10|108.7|108.2|108.67|108.17|108.73|108.23|108.67|108.17|13
1734169340000|2024-12-14 09:42:20|108.66|108.16|108.71|108.21|108.71|108.21|108.66|108.16|11
1734169350000|2024-12-14 09:42:30|108.7|108.2|108.69|108.19|108.71|108.21|108.68|108.18|6
1734169360000|2024-12-14 09:42:40|108.68|108.18|108.73|108.23|108.73|108.23|108.68|108.18|8
1734169370000|2024-12-14 09:42:50|108.72|108.22|108.81|108.31|108.82|108.32|108.72|108.22|13
1734169380000|2024-12-14 09:43:00|108.83|108.33|108.88|108.38|108.88|108.38|108.81|108.31|12
1734169390000|2024-12-14 09:43:10|108.89|108.39|108.89|108.39|108.91|108.41|108.86|108.36|18
1734169400000|2024-12-14 09:43:20|108.9|108.4|108.93|108.43|108.94|108.44|108.9|108.4|9
1734169410000|2024-12-14 09:43:30|108.92|108.42|108.91|108.41|108.93|108.43|108.91|108.41|10
1734169420000|2024-12-14 09:43:40|108.9|108.4|108.86|108.36|108.9|108.4|108.85|108.35|9
1734169430000|2024-12-14 09:43:50|108.85|108.35|108.82|108.32|108.85|108.35|108.8|108.3|7
1734169440000|2024-12-14 09:44:00|108.81|108.31|108.81|108.31|108.82|108.32|108.8|108.3|7
1734169450000|2024-12-14 09:44:10|108.8|108.3|108.79|108.29|108.81|108.31|108.79|108.29|6
1734169460000|2024-12-14 09:44:20|108.8|108.3|108.81|108.31|108.81|108.31|108.79|108.29|8
1734169470000|2024-12-14 09:44:30|108.8|108.3|108.81|108.31|108.81|108.31|108.76|108.26|11
1734169480000|2024-12-14 09:44:40|108.82|108.32|108.79|108.29|108.82|108.32|108.77|108.27|9
1734169490000|2024-12-14 09:44:50|108.8|108.3|108.81|108.31|108.81|108.31|108.8|108.3|4
1734169500000|2024-12-14 09:45:00|108.79|108.29|108.78|108.28|108.81|108.31|108.78|108.28|14
1734169510000|2024-12-14 09:45:10|108.79|108.29|108.85|108.35|108.87|108.37|108.79|108.29|16
1734169520000|2024-12-14 09:45:20|108.84|108.34|108.84|108.34|108.84|108.34|108.84|108.34|1
1734169530000|2024-12-14 09:45:30|108.85|108.35|108.88|108.38|108.89|108.39|108.85|108.35|9
1734169540000|2024-12-14 09:45:40|108.87|108.37|108.81|108.31|108.87|108.37|108.8|108.3|11
1734169550000|2024-12-14 09:45:50|108.82|108.32|108.81|108.31|108.82|108.32|108.8|108.3|4
1734169560000|2024-12-14 09:46:00|108.8|108.3|108.73|108.23|108.81|108.31|108.72|108.22|14
1734169570000|2024-12-14 09:46:10|108.72|108.22|108.75|108.25|108.75|108.25|108.69|108.19|10
1734169580000|2024-12-14 09:46:20|108.76|108.26|108.76|108.26|108.77|108.27|108.75|108.25|11
1734169590000|2024-12-14 09:46:30|108.75|108.25|108.71|108.21|108.76|108.26|108.71|108.21|9
1734169600000|2024-12-14 09:46:40|108.72|108.22|108.74|108.24|108.75|108.25|108.72|108.22|15
1734169610000|2024-12-14 09:46:50|108.75|108.25|108.68|108.18|108.75|108.25|108.67|108.17|23
1734169620000|2024-12-14 09:47:00|108.67|108.17|108.63|108.13|108.67|108.17|108.63|108.13|7
1734169630000|2024-12-14 09:47:10|108.64|108.14|108.63|108.13|108.65|108.15|108.63|108.13|12
1734169640000|2024-12-14 09:47:20|108.64|108.14|108.64|108.14|108.64|108.14|108.62|108.12|13
1734169650000|2024-12-14 09:47:30|108.63|108.13|108.63|108.13|108.65|108.15|108.59|108.09|14
1734169660000|2024-12-14 09:47:40|108.64|108.14|108.66|108.16|108.66|108.16|108.64|108.14|12
1734169670000|2024-12-14 09:47:50|108.68|108.18|108.74|108.24|108.74|108.24|108.67|108.17|13
1734169680000|2024-12-14 09:48:00|108.72|108.22|108.7|108.2|108.72|108.22|108.7|108.2|13
1734169690000|2024-12-14 09:48:10|108.71|108.21|108.74|108.24|108.74|108.24|108.71|108.21|8
1734169700000|2024-12-14 09:48:20|108.76|108.26|108.76|108.26|108.76|108.26|108.76|108.26|1
1734169710000|2024-12-14 09:48:30|108.78|108.28|108.75|108.25|108.8|108.3|108.74|108.24|10
1734169720000|2024-12-14 09:48:40|108.76|108.26|108.79|108.29|108.79|108.29|108.75|108.25|10
1734169730000|2024-12-14 09:48:50|108.8|108.3|108.72|108.22|108.8|108.3|108.72|108.22|6
1734169740000|2024-12-14 09:49:00|108.71|108.21|108.72|108.22|108.72|108.22|108.71|108.21|10
1734169750000|2024-12-14 09:49:10|108.73|108.23|108.74|108.24|108.74|108.24|108.73|108.23|4
1734169760000|2024-12-14 09:49:20|108.73|108.23|108.78|108.28|108.78|108.28|108.71|108.21|15
1734169770000|2024-12-14 09:49:30|108.77|108.27|108.77|108.27|108.78|108.28|108.77|108.27|5
1734169780000|2024-12-14 09:49:40|108.78|108.28|108.76|108.26|108.78|108.28|108.76|108.26|6
1734169790000|2024-12-14 09:49:50|108.75|108.25|108.76|108.26|108.78|108.28|108.75|108.25|11
1734169800000|2024-12-14 09:50:00|108.73|108.23|108.78|108.28|108.78|108.28|108.72|108.22|13
1734169810000|2024-12-14 09:50:10|108.77|108.27|108.78|108.28|108.78|108.28|108.77|108.27|6
1734169820000|2024-12-14 09:50:20|108.77|108.27|108.75|108.25|108.78|108.28|108.75|108.25|9
1734169830000|2024-12-14 09:50:30|108.74|108.24|108.69|108.19|108.74|108.24|108.69|108.19|20
1734169840000|2024-12-14 09:50:40|108.68|108.18|108.6|108.1|108.68|108.18|108.6|108.1|17
1734169850000|2024-12-14 09:50:50|108.61|108.11|108.49|107.99|108.61|108.11|108.49|107.99|18
1734169860000|2024-12-14 09:51:00|108.48|107.98|108.37|107.87|108.48|107.98|108.36|107.86|14
1734169870000|2024-12-14 09:51:10|108.38|107.88|108.49|107.99|108.49|107.99|108.38|107.88|12
1734169880000|2024-12-14 09:51:20|108.5|108|108.54|108.04|108.55|108.05|108.5|108|11
1734169890000|2024-12-14 09:51:30|108.53|108.03|108.52|108.02|108.53|108.03|108.47|107.97|13
1734169900000|2024-12-14 09:51:40|108.51|108.01|108.53|108.03|108.53|108.03|108.51|108.01|15
1734169910000|2024-12-14 09:51:50|108.52|108.02|108.56|108.06|108.56|108.06|108.52|108.02|5
1734169920000|2024-12-14 09:52:00|108.57|108.07|108.65|108.15|108.65|108.15|108.55|108.05|20
1734169930000|2024-12-14 09:52:10|108.64|108.14|108.64|108.14|108.65|108.15|108.61|108.11|16
1734169940000|2024-12-14 09:52:20|108.65|108.15|108.6|108.1|108.68|108.18|108.6|108.1|15
1734169950000|2024-12-14 09:52:30|108.61|108.11|108.61|108.11|108.64|108.14|108.6|108.1|13
1734169960000|2024-12-14 09:52:40|108.62|108.12|108.63|108.13|108.65|108.15|108.61|108.11|16
1734169970000|2024-12-14 09:52:50|108.62|108.12|108.54|108.04|108.63|108.13|108.54|108.04|13
1734169980000|2024-12-14 09:53:00|108.55|108.05|108.62|108.12|108.62|108.12|108.55|108.05|17
1734169990000|2024-12-14 09:53:10|108.63|108.13|108.64|108.14|108.65|108.15|108.63|108.13|8
1734170000000|2024-12-14 09:53:20|108.63|108.13|108.58|108.08|108.63|108.13|108.58|108.08|8
1734170010000|2024-12-14 09:53:30|108.59|108.09|108.58|108.08|108.59|108.09|108.58|108.08|4
1734170020000|2024-12-14 09:53:40|108.57|108.07|108.58|108.08|108.59|108.09|108.57|108.07|6
1734170030000|2024-12-14 09:53:50|108.57|108.07|108.54|108.04|108.57|108.07|108.54|108.04|12
1734170040000|2024-12-14 09:54:00|108.53|108.03|108.47|107.97|108.53|108.03|108.47|107.97|7
1734170050000|2024-12-14 09:54:10|108.48|107.98|108.48|107.98|108.49|107.99|108.47|107.97|7
1734170060000|2024-12-14 09:54:20|108.5|108|108.53|108.03|108.55|108.05|108.5|108|10
1734170070000|2024-12-14 09:54:30|108.52|108.02|108.47|107.97|108.52|108.02|108.46|107.96|8
1734170080000|2024-12-14 09:54:40|108.46|107.96|108.5|108|108.5|108|108.45|107.95|5
1734170090000|2024-12-14 09:54:50|108.51|108.01|108.53|108.03|108.53|108.03|108.51|108.01|7
1734170100000|2024-12-14 09:55:00|108.52|108.02|108.56|108.06|108.56|108.06|108.51|108.01|11
1734170110000|2024-12-14 09:55:10|108.57|108.07|108.52|108.02|108.58|108.08|108.51|108.01|14
1734170120000|2024-12-14 09:55:20|108.53|108.03|108.52|108.02|108.53|108.03|108.51|108.01|6
1734170130000|2024-12-14 09:55:30|108.51|108.01|108.57|108.07|108.58|108.08|108.51|108.01|14
1734170140000|2024-12-14 09:55:40|108.58|108.08|108.6|108.1|108.61|108.11|108.57|108.07|10
1734170150000|2024-12-14 09:55:50|108.61|108.11|108.66|108.16|108.66|108.16|108.6|108.1|7
1734170160000|2024-12-14 09:56:00|108.65|108.15|108.64|108.14|108.65|108.15|108.62|108.12|10
1734170170000|2024-12-14 09:56:10|108.65|108.15|108.64|108.14|108.65|108.15|108.62|108.12|15
1734170180000|2024-12-14 09:56:20|108.62|108.12|108.6|108.1|108.62|108.12|108.6|108.1|11
1734170190000|2024-12-14 09:56:30|108.61|108.11|108.61|108.11|108.62|108.12|108.6|108.1|11
1734170200000|2024-12-14 09:56:40|108.6|108.1|108.6|108.1|108.61|108.11|108.6|108.1|7
1734170210000|2024-12-14 09:56:50|108.61|108.11|108.6|108.1|108.61|108.11|108.6|108.1|2
1734170220000|2024-12-14 09:57:00|108.57|108.07|108.57|108.07|108.57|108.07|108.55|108.05|10
1734170230000|2024-12-14 09:57:10|108.56|108.06|108.53|108.03|108.57|108.07|108.52|108.02|12
1734170240000|2024-12-14 09:57:20|108.52|108.02|108.51|108.01|108.54|108.04|108.5|108|7
1734170250000|2024-12-14 09:57:30|108.5|108|108.54|108.04|108.54|108.04|108.5|108|6
1734170260000|2024-12-14 09:57:40|108.55|108.05|108.56|108.06|108.56|108.06|108.54|108.04|10
1734170270000|2024-12-14 09:57:50|108.55|108.05|108.56|108.06|108.56|108.06|108.55|108.05|4
1734170280000|2024-12-14 09:58:00|108.57|108.07|108.57|108.07|108.57|108.07|108.56|108.06|5
1734170290000|2024-12-14 09:58:10|108.56|108.06|108.55|108.05|108.56|108.06|108.52|108.02|10
1734170300000|2024-12-14 09:58:20|108.54|108.04|108.59|108.09|108.6|108.1|108.54|108.04|16
1734170310000|2024-12-14 09:58:30|108.6|108.1|108.54|108.04|108.61|108.11|108.54|108.04|22
1734170320000|2024-12-14 09:58:40|108.55|108.05|108.51|108.01|108.55|108.05|108.51|108.01|9
1734170330000|2024-12-14 09:58:50|108.5|108|108.52|108.02|108.52|108.02|108.49|107.99|6
1734170340000|2024-12-14 09:59:00|108.53|108.03|108.56|108.06|108.56|108.06|108.53|108.03|3
1734170350000|2024-12-14 09:59:10|108.58|108.08|108.57|108.07|108.58|108.08|108.57|108.07|8
1734170360000|2024-12-14 09:59:20|108.58|108.08|108.53|108.03|108.58|108.08|108.53|108.03|6
1734170370000|2024-12-14 09:59:30|108.52|108.02|108.53|108.03|108.53|108.03|108.52|108.02|2
1734170380000|2024-12-14 09:59:40|108.52|108.02|108.49|107.99|108.53|108.03|108.49|107.99|14
1734170390000|2024-12-14 09:59:50|108.48|107.98|108.46|107.96|108.49|107.99|108.46|107.96|9
1734170400000|2024-12-14 10:00:00|108.45|107.95|108.5|108|108.55|108.05|108.45|107.95|15
1734170410000|2024-12-14 10:00:10|108.51|108.01|108.51|108.01|108.53|108.03|108.5|108|7
1734170420000|2024-12-14 10:00:20|108.5|108|108.53|108.03|108.53|108.03|108.5|108|6
1734170430000|2024-12-14 10:00:30|108.5|108|108.5|108|108.52|108.02|108.5|108|7
1734170440000|2024-12-14 10:00:40|108.51|108.01|108.56|108.06|108.56|108.06|108.5|108|7
1734170450000|2024-12-14 10:00:50|108.55|108.05|108.47|107.97|108.56|108.06|108.46|107.96|14
1734170460000|2024-12-14 10:01:00|108.46|107.96|108.41|107.91|108.47|107.97|108.41|107.91|16
1734170470000|2024-12-14 10:01:10|108.4|107.9|108.41|107.91|108.44|107.94|108.4|107.9|19
1734170480000|2024-12-14 10:01:20|108.4|107.9|108.31|107.81|108.41|107.91|108.29|107.79|13
1734170490000|2024-12-14 10:01:30|108.3|107.8|108.08|107.58|108.3|107.8|108.08|107.58|20
1734170500000|2024-12-14 10:01:40|108.07|107.57|107.98|107.48|108.07|107.57|107.93|107.43|23
1734170510000|2024-12-14 10:01:50|108|107.5|108.02|107.52|108.02|107.52|107.96|107.46|18
1734170520000|2024-12-14 10:02:00|108.04|107.54|108.09|107.59|108.09|107.59|108.01|107.51|13
1734170530000|2024-12-14 10:02:10|108.1|107.6|108.1|107.6|108.13|107.63|108.1|107.6|11
1734170540000|2024-12-14 10:02:20|108.11|107.61|108.13|107.63|108.21|107.71|108.11|107.61|13
1734170550000|2024-12-14 10:02:30|108.14|107.64|108.07|107.57|108.15|107.65|108.07|107.57|18
1734170560000|2024-12-14 10:02:40|108.06|107.56|108.05|107.55|108.07|107.57|108.01|107.51|17
1734170570000|2024-12-14 10:02:50|108.06|107.56|108|107.5|108.06|107.56|108|107.5|13
1734170580000|2024-12-14 10:03:00|108.01|107.51|108.02|107.52|108.02|107.52|108|107.5|4
1734170590000|2024-12-14 10:03:10|108.03|107.53|108.03|107.53|108.08|107.58|108.02|107.52|13
1734170600000|2024-12-14 10:03:20|108.02|107.52|108.03|107.53|108.05|107.55|108|107.5|16
1734170610000|2024-12-14 10:03:30|108.02|107.52|107.99|107.49|108.02|107.52|107.93|107.43|15
1734170620000|2024-12-14 10:03:40|107.98|107.48|107.93|107.43|108|107.5|107.93|107.43|15
1734170630000|2024-12-14 10:03:50|107.94|107.44|107.97|107.47|107.97|107.47|107.93|107.43|11
1734170640000|2024-12-14 10:04:00|107.98|107.48|108.03|107.53|108.04|107.54|107.96|107.46|17
1734170650000|2024-12-14 10:04:10|108.02|107.52|108.02|107.52|108.03|107.53|108.01|107.51|7
1734170660000|2024-12-14 10:04:20|108.03|107.53|107.84|107.34|108.03|107.53|107.76|107.26|19
1734170670000|2024-12-14 10:04:30|107.85|107.35|107.94|107.44|107.94|107.44|107.85|107.35|9
1734170680000|2024-12-14 10:04:40|107.95|107.45|107.88|107.38|107.96|107.46|107.87|107.37|11
1734170690000|2024-12-14 10:04:50|107.87|107.37|107.82|107.32|107.88|107.38|107.82|107.32|6
1734170700000|2024-12-14 10:05:00|107.83|107.33|107.82|107.32|107.87|107.37|107.82|107.32|7
1734170710000|2024-12-14 10:05:10|107.8|107.3|107.71|107.21|107.8|107.3|107.71|107.21|12
1734170720000|2024-12-14 10:05:20|107.67|107.17|107.62|107.12|107.72|107.22|107.62|107.12|21
1734170730000|2024-12-14 10:05:30|107.63|107.13|107.62|107.12|107.66|107.16|107.55|107.05|18
1734170740000|2024-12-14 10:05:40|107.65|107.15|107.69|107.19|107.7|107.2|107.62|107.12|19
1734170750000|2024-12-14 10:05:50|107.66|107.16|107.64|107.14|107.69|107.19|107.6|107.1|18
1734170760000|2024-12-14 10:06:00|107.65|107.15|107.86|107.36|107.88|107.38|107.64|107.14|17
1734170770000|2024-12-14 10:06:10|107.85|107.35|107.8|107.3|107.85|107.35|107.8|107.3|10
1734170780000|2024-12-14 10:06:20|107.79|107.29|107.88|107.38|107.88|107.38|107.78|107.28|13
1734170790000|2024-12-14 10:06:30|107.87|107.37|107.9|107.4|107.9|107.4|107.87|107.37|6
1734170800000|2024-12-14 10:06:40|107.88|107.38|107.77|107.27|107.88|107.38|107.77|107.27|13
1734170810000|2024-12-14 10:06:50|107.78|107.28|107.77|107.27|107.8|107.3|107.75|107.25|10
1734170820000|2024-12-14 10:07:00|107.76|107.26|107.82|107.32|107.82|107.32|107.76|107.26|10
1734170830000|2024-12-14 10:07:10|107.8|107.3|107.82|107.32|107.82|107.32|107.74|107.24|20
1734170840000|2024-12-14 10:07:20|107.81|107.31|107.82|107.32|107.82|107.32|107.8|107.3|6
1734170850000|2024-12-14 10:07:30|107.83|107.33|107.87|107.37|107.87|107.37|107.83|107.33|8
1734170860000|2024-12-14 10:07:40|107.86|107.36|107.79|107.29|107.86|107.36|107.77|107.27|13
1734170870000|2024-12-14 10:07:50|107.78|107.28|107.82|107.32|107.84|107.34|107.78|107.28|14
1734170880000|2024-12-14 10:08:00|107.83|107.33|107.86|107.36|107.87|107.37|107.83|107.33|13
1734170890000|2024-12-14 10:08:10|107.85|107.35|107.87|107.37|107.88|107.38|107.82|107.32|11
1734170900000|2024-12-14 10:08:20|107.86|107.36|107.9|107.4|107.92|107.42|107.86|107.36|9
1734170910000|2024-12-14 10:08:30|107.91|107.41|107.92|107.42|107.96|107.46|107.91|107.41|13
1734170920000|2024-12-14 10:08:40|107.91|107.41|107.87|107.37|107.91|107.41|107.87|107.37|6
1734170930000|2024-12-14 10:08:50|107.86|107.36|107.88|107.38|107.92|107.42|107.86|107.36|13
1734170940000|2024-12-14 10:09:00|107.89|107.39|107.86|107.36|107.92|107.42|107.85|107.35|17
1734170950000|2024-12-14 10:09:10|107.85|107.35|107.81|107.31|107.86|107.36|107.8|107.3|13
1734170960000|2024-12-14 10:09:20|107.82|107.32|107.84|107.34|107.86|107.36|107.8|107.3|13
1734170970000|2024-12-14 10:09:30|107.85|107.35|107.72|107.22|107.86|107.36|107.72|107.22|12
1734170980000|2024-12-14 10:09:40|107.71|107.21|107.72|107.22|107.76|107.26|107.71|107.21|11
1734170990000|2024-12-14 10:09:50|107.73|107.23|107.76|107.26|107.76|107.26|107.72|107.22|7
1734171000000|2024-12-14 10:10:00|107.77|107.27|107.88|107.38|107.88|107.38|107.77|107.27|15
1734171010000|2024-12-14 10:10:10|107.87|107.37|107.85|107.35|107.88|107.38|107.85|107.35|14
1734171020000|2024-12-14 10:10:20|107.86|107.36|107.89|107.39|107.89|107.39|107.85|107.35|5
1734171030000|2024-12-14 10:10:30|107.88|107.38|107.86|107.36|107.89|107.39|107.85|107.35|5
1734171040000|2024-12-14 10:10:40|107.87|107.37|107.89|107.39|107.89|107.39|107.87|107.37|5
1734171050000|2024-12-14 10:10:50|107.88|107.38|107.85|107.35|107.88|107.38|107.85|107.35|8
1734171060000|2024-12-14 10:11:00|107.82|107.32|107.84|107.34|107.84|107.34|107.81|107.31|13
1734171070000|2024-12-14 10:11:10|107.85|107.35|107.95|107.45|107.95|107.45|107.85|107.35|11
1734171080000|2024-12-14 10:11:20|107.96|107.46|107.99|107.49|107.99|107.49|107.96|107.46|8
1734171090000|2024-12-14 10:11:30|107.98|107.48|108.04|107.54|108.04|107.54|107.96|107.46|12
1734171100000|2024-12-14 10:11:40|108.03|107.53|108.06|107.56|108.06|107.56|108.02|107.52|10
1734171110000|2024-12-14 10:11:50|108.07|107.57|108.07|107.57|108.09|107.59|108.07|107.57|13
1734171120000|2024-12-14 10:12:00|108.08|107.58|108.07|107.57|108.09|107.59|108.05|107.55|10
1734171130000|2024-12-14 10:12:10|108.06|107.56|108.05|107.55|108.09|107.59|108.04|107.54|12
1734171140000|2024-12-14 10:12:20|108.04|107.54|108.02|107.52|108.06|107.56|108.02|107.52|7
1734171150000|2024-12-14 10:12:30|108.01|107.51|108.01|107.51|108.04|107.54|108.01|107.51|10
1734171160000|2024-12-14 10:12:40|108|107.5|108.02|107.52|108.02|107.52|108|107.5|7
1734171170000|2024-12-14 10:12:50|108.01|107.51|107.98|107.48|108.01|107.51|107.96|107.46|12
1734171180000|2024-12-14 10:13:00|107.96|107.46|108.01|107.51|108.01|107.51|107.96|107.46|13
1734171190000|2024-12-14 10:13:10|108|107.5|107.96|107.46|108.01|107.51|107.96|107.46|4
1734171200000|2024-12-14 10:13:20|107.95|107.45|107.92|107.42|107.96|107.46|107.89|107.39|13
1734171210000|2024-12-14 10:13:30|107.93|107.43|107.94|107.44|107.96|107.46|107.93|107.43|10
1734171220000|2024-12-14 10:13:40|107.95|107.45|107.98|107.48|107.98|107.48|107.94|107.44|7
1734171230000|2024-12-14 10:13:50|107.97|107.47|107.91|107.41|107.97|107.47|107.91|107.41|9
1734171240000|2024-12-14 10:14:00|107.92|107.42|107.94|107.44|107.96|107.46|107.91|107.41|10
1734171250000|2024-12-14 10:14:10|107.93|107.43|107.92|107.42|107.94|107.44|107.9|107.4|14
1734171260000|2024-12-14 10:14:20|107.93|107.43|107.89|107.39|107.93|107.43|107.88|107.38|8
1734171270000|2024-12-14 10:14:30|107.91|107.41|107.9|107.4|107.91|107.41|107.88|107.38|12
1734171290000|2024-12-14 10:14:50|107.92|107.42|107.98|107.48|107.98|107.48|107.92|107.42|5
1734171300000|2024-12-14 10:15:00|107.97|107.47|107.92|107.42|107.97|107.47|107.9|107.4|13
1734171310000|2024-12-14 10:15:10|107.93|107.43|107.96|107.46|107.98|107.48|107.93|107.43|12
1734171320000|2024-12-14 10:15:20|107.97|107.47|108.07|107.57|108.07|107.57|107.97|107.47|7
1734171330000|2024-12-14 10:15:30|108.06|107.56|107.96|107.46|108.06|107.56|107.96|107.46|12
1734171340000|2024-12-14 10:15:40|107.95|107.45|107.92|107.42|107.95|107.45|107.91|107.41|5
1734171350000|2024-12-14 10:15:50|107.94|107.44|107.96|107.46|107.96|107.46|107.92|107.42|9
1734171360000|2024-12-14 10:16:00|107.97|107.47|107.95|107.45|107.97|107.47|107.95|107.45|11
1734171370000|2024-12-14 10:16:10|107.96|107.46|107.89|107.39|107.96|107.46|107.89|107.39|11
1734171380000|2024-12-14 10:16:20|107.91|107.41|107.92|107.42|107.93|107.43|107.86|107.36|9
1734171390000|2024-12-14 10:16:30|107.93|107.43|107.94|107.44|107.96|107.46|107.93|107.43|7
1734171400000|2024-12-14 10:16:40|107.95|107.45|107.95|107.45|107.96|107.46|107.94|107.44|11
1734171410000|2024-12-14 10:16:50|107.93|107.43|107.84|107.34|107.94|107.44|107.84|107.34|9
1734171420000|2024-12-14 10:17:00|107.85|107.35|107.82|107.32|107.87|107.37|107.82|107.32|10
1734171430000|2024-12-14 10:17:10|107.8|107.3|107.71|107.21|107.8|107.3|107.71|107.21|7
1734171440000|2024-12-14 10:17:20|107.7|107.2|107.58|107.08|107.7|107.2|107.51|107.01|18
1734171450000|2024-12-14 10:17:30|107.56|107.06|107.49|106.99|107.57|107.07|107.49|106.99|19
1734171460000|2024-12-14 10:17:40|107.48|106.98|107.56|107.06|107.59|107.09|107.48|106.98|13
1734171470000|2024-12-14 10:17:50|107.55|107.05|107.56|107.06|107.58|107.08|107.55|107.05|7
1734171480000|2024-12-14 10:18:00|107.55|107.05|107.59|107.09|107.59|107.09|107.48|106.98|17
1734171490000|2024-12-14 10:18:10|107.58|107.08|107.51|107.01|107.58|107.08|107.51|107.01|8
1734171500000|2024-12-14 10:18:20|107.52|107.02|107.48|106.98|107.52|107.02|107.46|106.96|8
1734171510000|2024-12-14 10:18:30|107.47|106.97|107.49|106.99|107.5|107|107.44|106.94|12
1734171520000|2024-12-14 10:18:40|107.5|107|107.53|107.03|107.55|107.05|107.5|107|6
1734171530000|2024-12-14 10:18:50|107.52|107.02|107.5|107|107.52|107.02|107.5|107|5
1734171540000|2024-12-14 10:19:00|107.51|107.01|107.65|107.15|107.65|107.15|107.5|107|11
1734171550000|2024-12-14 10:19:10|107.64|107.14|107.64|107.14|107.69|107.19|107.64|107.14|13
1734171560000|2024-12-14 10:19:20|107.63|107.13|107.56|107.06|107.63|107.13|107.55|107.05|7
1734171570000|2024-12-14 10:19:30|107.55|107.05|107.53|107.03|107.57|107.07|107.53|107.03|9
1734171580000|2024-12-14 10:19:40|107.54|107.04|107.49|106.99|107.57|107.07|107.48|106.98|10
1734171590000|2024-12-14 10:19:50|107.47|106.97|107.48|106.98|107.49|106.99|107.47|106.97|9
1734171600000|2024-12-14 10:20:00|107.52|107.02|107.41|106.91|107.52|107.02|107.4|106.9|10
1734171610000|2024-12-14 10:20:10|107.4|106.9|107.31|106.81|107.4|106.9|107.3|106.8|13
1734171620000|2024-12-14 10:20:20|107.33|106.83|107.38|106.88|107.45|106.95|107.33|106.83|19
1734171630000|2024-12-14 10:20:30|107.37|106.87|107.44|106.94|107.5|107|107.36|106.86|25
1734171640000|2024-12-14 10:20:40|107.43|106.93|107.37|106.87|107.44|106.94|107.36|106.86|12
1734171650000|2024-12-14 10:20:50|107.38|106.88|107.41|106.91|107.41|106.91|107.38|106.88|8
1734171660000|2024-12-14 10:21:00|107.42|106.92|107.53|107.03|107.56|107.06|107.42|106.92|20
1734171670000|2024-12-14 10:21:10|107.54|107.04|107.49|106.99|107.54|107.04|107.46|106.96|13
1734171680000|2024-12-14 10:21:20|107.48|106.98|107.47|106.97|107.51|107.01|107.46|106.96|15
1734171690000|2024-12-14 10:21:30|107.44|106.94|107.47|106.97|107.48|106.98|107.43|106.93|19
1734171700000|2024-12-14 10:21:40|107.48|106.98|107.47|106.97|107.49|106.99|107.44|106.94|20
1734171710000|2024-12-14 10:21:50|107.48|106.98|107.52|107.02|107.52|107.02|107.45|106.95|17
1734171720000|2024-12-14 10:22:00|107.51|107.01|107.51|107.01|107.54|107.04|107.5|107|15
1734171730000|2024-12-14 10:22:10|107.5|107|107.5|107|107.5|107|107.48|106.98|7
1734171740000|2024-12-14 10:22:20|107.49|106.99|107.46|106.96|107.5|107|107.45|106.95|8
1734171750000|2024-12-14 10:22:30|107.47|106.97|107.42|106.92|107.52|107.02|107.39|106.89|17
1734171760000|2024-12-14 10:22:40|107.41|106.91|107.41|106.91|107.44|106.94|107.39|106.89|10
1734171770000|2024-12-14 10:22:50|107.4|106.9|107.41|106.91|107.41|106.91|107.39|106.89|5
1734171780000|2024-12-14 10:23:00|107.42|106.92|107.42|106.92|107.42|106.92|107.41|106.91|3
1734171790000|2024-12-14 10:23:10|107.41|106.91|107.47|106.97|107.47|106.97|107.38|106.88|11
1734171800000|2024-12-14 10:23:20|107.48|106.98|107.52|107.02|107.52|107.02|107.48|106.98|15
1734171810000|2024-12-14 10:23:30|107.51|107.01|107.47|106.97|107.51|107.01|107.46|106.96|12
1734171820000|2024-12-14 10:23:40|107.48|106.98|107.44|106.94|107.49|106.99|107.43|106.93|10
1734171830000|2024-12-14 10:23:50|107.45|106.95|107.41|106.91|107.45|106.95|107.39|106.89|9
1734171840000|2024-12-14 10:24:00|107.42|106.92|107.38|106.88|107.42|106.92|107.37|106.87|9
1734171850000|2024-12-14 10:24:10|107.37|106.87|107.3|106.8|107.37|106.87|107.3|106.8|8
1734171860000|2024-12-14 10:24:20|107.29|106.79|107.31|106.81|107.31|106.81|107.27|106.77|13
1734171870000|2024-12-14 10:24:30|107.3|106.8|107.4|106.9|107.4|106.9|107.3|106.8|17
1734171880000|2024-12-14 10:24:40|107.41|106.91|107.46|106.96|107.48|106.98|107.4|106.9|12
1734171890000|2024-12-14 10:24:50|107.47|106.97|107.6|107.1|107.6|107.1|107.47|106.97|11
1734171900000|2024-12-14 10:25:00|107.61|107.11|107.64|107.14|107.65|107.15|107.6|107.1|11
1734171910000|2024-12-14 10:25:10|107.65|107.15|107.55|107.05|107.65|107.15|107.55|107.05|15
1734171920000|2024-12-14 10:25:20|107.58|107.08|107.56|107.06|107.6|107.1|107.55|107.05|9
1734171930000|2024-12-14 10:25:30|107.55|107.05|107.64|107.14|107.64|107.14|107.55|107.05|18
1734171940000|2024-12-14 10:25:40|107.62|107.12|107.56|107.06|107.62|107.12|107.55|107.05|9
1734171950000|2024-12-14 10:25:50|107.55|107.05|107.43|106.93|107.55|107.05|107.43|106.93|15
1734171960000|2024-12-14 10:26:00|107.44|106.94|107.42|106.92|107.45|106.95|107.4|106.9|10
1734171970000|2024-12-14 10:26:10|107.43|106.93|107.46|106.96|107.51|107.01|107.42|106.92|12
1734171980000|2024-12-14 10:26:20|107.45|106.95|107.44|106.94|107.46|106.96|107.43|106.93|6
1734171990000|2024-12-14 10:26:30|107.43|106.93|107.5|107|107.5|107|107.43|106.93|9
1734172000000|2024-12-14 10:26:40|107.49|106.99|107.51|107.01|107.52|107.02|107.49|106.99|9
1734172010000|2024-12-14 10:26:50|107.52|107.02|107.52|107.02|107.53|107.03|107.52|107.02|3
1734172020000|2024-12-14 10:27:00|107.53|107.03|107.52|107.02|107.57|107.07|107.52|107.02|10
1734172030000|2024-12-14 10:27:10|107.53|107.03|107.5|107|107.55|107.05|107.5|107|13
1734172040000|2024-12-14 10:27:20|107.51|107.01|107.52|107.02|107.54|107.04|107.51|107.01|5
1734172050000|2024-12-14 10:27:30|107.53|107.03|107.46|106.96|107.53|107.03|107.45|106.95|13
1734172060000|2024-12-14 10:27:40|107.45|106.95|107.54|107.04|107.54|107.04|107.45|106.95|9
1734172070000|2024-12-14 10:27:50|107.55|107.05|107.51|107.01|107.55|107.05|107.51|107.01|10
1734172080000|2024-12-14 10:28:00|107.5|107|107.53|107.03|107.53|107.03|107.5|107|6
1734172090000|2024-12-14 10:28:10|107.52|107.02|107.44|106.94|107.52|107.02|107.44|106.94|8
1734172100000|2024-12-14 10:28:20|107.46|106.96|107.44|106.94|107.47|106.97|107.44|106.94|13
1734172110000|2024-12-14 10:28:30|107.43|106.93|107.45|106.95|107.45|106.95|107.42|106.92|12
1734172120000|2024-12-14 10:28:40|107.44|106.94|107.44|106.94|107.45|106.95|107.44|106.94|5
1734172130000|2024-12-14 10:28:50|107.43|106.93|107.47|106.97|107.47|106.97|107.41|106.91|7
1734172140000|2024-12-14 10:29:00|107.48|106.98|107.51|107.01|107.52|107.02|107.47|106.97|13
1734172150000|2024-12-14 10:29:10|107.49|106.99|107.46|106.96|107.49|106.99|107.46|106.96|10
1734172160000|2024-12-14 10:29:20|107.47|106.97|107.5|107|107.5|107|107.46|106.96|6
1734172170000|2024-12-14 10:29:30|107.51|107.01|107.49|106.99|107.51|107.01|107.49|106.99|15
1734172180000|2024-12-14 10:29:40|107.5|107|107.46|106.96|107.5|107|107.46|106.96|12
1734172190000|2024-12-14 10:29:50|107.47|106.97|107.47|106.97|107.47|106.97|107.46|106.96|3
1734172200000|2024-12-14 10:30:00|107.49|106.99|107.52|107.02|107.53|107.03|107.49|106.99|17
1734172210000|2024-12-14 10:30:10|107.54|107.04|107.54|107.04|107.55|107.05|107.51|107.01|9
1734172220000|2024-12-14 10:30:20|107.55|107.05|107.67|107.17|107.67|107.17|107.54|107.04|13
1734172230000|2024-12-14 10:30:30|107.68|107.18|107.7|107.2|107.73|107.23|107.68|107.18|10
1734172240000|2024-12-14 10:30:40|107.71|107.21|107.72|107.22|107.74|107.24|107.7|107.2|10
1734172250000|2024-12-14 10:30:50|107.73|107.23|107.67|107.17|107.77|107.27|107.66|107.16|21
1734172260000|2024-12-14 10:31:00|107.66|107.16|107.64|107.14|107.69|107.19|107.63|107.13|9
1734172270000|2024-12-14 10:31:10|107.62|107.12|107.59|107.09|107.62|107.12|107.57|107.07|10
1734172280000|2024-12-14 10:31:20|107.58|107.08|107.59|107.09|107.61|107.11|107.58|107.08|7
1734172290000|2024-12-14 10:31:30|107.61|107.11|107.6|107.1|107.64|107.14|107.6|107.1|16
1734172300000|2024-12-14 10:31:40|107.61|107.11|107.55|107.05|107.63|107.13|107.54|107.04|17
1734172310000|2024-12-14 10:31:50|107.54|107.04|107.56|107.06|107.58|107.08|107.53|107.03|10
1734172320000|2024-12-14 10:32:00|107.57|107.07|107.58|107.08|107.63|107.13|107.57|107.07|12
1734172330000|2024-12-14 10:32:10|107.59|107.09|107.56|107.06|107.59|107.09|107.56|107.06|6
1734172340000|2024-12-14 10:32:20|107.55|107.05|107.61|107.11|107.61|107.11|107.55|107.05|7
1734172350000|2024-12-14 10:32:30|107.63|107.13|107.65|107.15|107.65|107.15|107.62|107.12|7
1734172360000|2024-12-14 10:32:40|107.67|107.17|107.56|107.06|107.67|107.17|107.56|107.06|12
1734172370000|2024-12-14 10:32:50|107.58|107.08|107.56|107.06|107.58|107.08|107.56|107.06|4
1734172380000|2024-12-14 10:33:00|107.55|107.05|107.57|107.07|107.57|107.07|107.55|107.05|5
1734172390000|2024-12-14 10:33:10|107.58|107.08|107.59|107.09|107.59|107.09|107.57|107.07|4
1734172400000|2024-12-14 10:33:20|107.58|107.08|107.61|107.11|107.62|107.12|107.57|107.07|11
1734172410000|2024-12-14 10:33:30|107.6|107.1|107.51|107.01|107.6|107.1|107.51|107.01|12
1734172420000|2024-12-14 10:33:40|107.5|107|107.5|107|107.51|107.01|107.5|107|3
1734172430000|2024-12-14 10:33:50|107.49|106.99|107.41|106.91|107.5|107|107.39|106.89|15
1734172440000|2024-12-14 10:34:00|107.43|106.93|107.47|106.97|107.48|106.98|107.42|106.92|10
1734172450000|2024-12-14 10:34:10|107.48|106.98|107.45|106.95|107.48|106.98|107.45|106.95|10
1734172460000|2024-12-14 10:34:20|107.46|106.96|107.45|106.95|107.46|106.96|107.42|106.92|9
1734172470000|2024-12-14 10:34:30|107.46|106.96|107.44|106.94|107.48|106.98|107.44|106.94|8
1734172480000|2024-12-14 10:34:40|107.45|106.95|107.42|106.92|107.45|106.95|107.41|106.91|11
1734172490000|2024-12-14 10:34:50|107.41|106.91|107.41|106.91|107.43|106.93|107.4|106.9|11
1734172500000|2024-12-14 10:35:00|107.42|106.92|107.37|106.87|107.42|106.92|107.35|106.85|10
1734172510000|2024-12-14 10:35:10|107.4|106.9|107.47|106.97|107.47|106.97|107.38|106.88|11
1734172520000|2024-12-14 10:35:20|107.46|106.96|107.47|106.97|107.48|106.98|107.45|106.95|6
1734172530000|2024-12-14 10:35:30|107.48|106.98|107.42|106.92|107.51|107.01|107.42|106.92|12
1734172540000|2024-12-14 10:35:40|107.43|106.93|107.5|107|107.5|107|107.43|106.93|10
1734172550000|2024-12-14 10:35:50|107.52|107.02|107.62|107.12|107.62|107.12|107.52|107.02|18
1734172560000|2024-12-14 10:36:00|107.61|107.11|107.62|107.12|107.62|107.12|107.59|107.09|8
1734172570000|2024-12-14 10:36:10|107.63|107.13|107.75|107.25|107.75|107.25|107.62|107.12|14
1734172580000|2024-12-14 10:36:20|107.74|107.24|107.72|107.22|107.78|107.28|107.72|107.22|9
1734172590000|2024-12-14 10:36:30|107.73|107.23|107.7|107.2|107.73|107.23|107.66|107.16|19
1734172600000|2024-12-14 10:36:40|107.69|107.19|107.66|107.16|107.7|107.2|107.65|107.15|5
1734172610000|2024-12-14 10:36:50|107.65|107.15|107.64|107.14|107.65|107.15|107.64|107.14|10
1734172620000|2024-12-14 10:37:00|107.65|107.15|107.69|107.19|107.7|107.2|107.64|107.14|14
1734172630000|2024-12-14 10:37:10|107.68|107.18|107.69|107.19|107.76|107.26|107.66|107.16|19
1734172640000|2024-12-14 10:37:20|107.7|107.2|107.76|107.26|107.76|107.26|107.69|107.19|10
1734172650000|2024-12-14 10:37:30|107.75|107.25|107.8|107.3|107.81|107.31|107.73|107.23|14
1734172660000|2024-12-14 10:37:40|107.81|107.31|107.75|107.25|107.82|107.32|107.72|107.22|15
1734172670000|2024-12-14 10:37:50|107.77|107.27|107.8|107.3|107.8|107.3|107.76|107.26|4
1734172680000|2024-12-14 10:38:00|107.83|107.33|107.82|107.32|107.83|107.33|107.81|107.31|5
1734172690000|2024-12-14 10:38:10|107.83|107.33|107.76|107.26|107.83|107.33|107.75|107.25|13
1734172700000|2024-12-14 10:38:20|107.75|107.25|107.77|107.27|107.77|107.27|107.74|107.24|7
1734172710000|2024-12-14 10:38:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734172720000|2024-12-14 10:38:40|107.77|107.27|107.77|107.27|107.78|107.28|107.77|107.27|5
1734172730000|2024-12-14 10:38:50|107.76|107.26|107.63|107.13|107.76|107.26|107.62|107.12|14
1734172740000|2024-12-14 10:39:00|107.64|107.14|107.63|107.13|107.66|107.16|107.54|107.04|17
1734172750000|2024-12-14 10:39:10|107.62|107.12|107.62|107.12|107.63|107.13|107.6|107.1|15
1734172760000|2024-12-14 10:39:20|107.63|107.13|107.57|107.07|107.66|107.16|107.57|107.07|14
1734172770000|2024-12-14 10:39:30|107.58|107.08|107.55|107.05|107.58|107.08|107.55|107.05|10
1734172780000|2024-12-14 10:39:40|107.56|107.06|107.52|107.02|107.56|107.06|107.52|107.02|8
1734172790000|2024-12-14 10:39:50|107.53|107.03|107.55|107.05|107.55|107.05|107.52|107.02|9
1734172800000|2024-12-14 10:40:00|107.54|107.04|107.62|107.12|107.62|107.12|107.54|107.04|14
1734172810000|2024-12-14 10:40:10|107.6|107.1|107.59|107.09|107.6|107.1|107.57|107.07|8
1734172820000|2024-12-14 10:40:20|107.58|107.08|107.56|107.06|107.59|107.09|107.56|107.06|6
1734172830000|2024-12-14 10:40:30|107.57|107.07|107.6|107.1|107.62|107.12|107.57|107.07|9
1734172840000|2024-12-14 10:40:40|107.61|107.11|107.61|107.11|107.61|107.11|107.6|107.1|7
1734172850000|2024-12-14 10:40:50|107.6|107.1|107.64|107.14|107.64|107.14|107.6|107.1|11
1734172860000|2024-12-14 10:41:00|107.63|107.13|107.62|107.12|107.64|107.14|107.62|107.12|10
1734172870000|2024-12-14 10:41:10|107.63|107.13|107.63|107.13|107.64|107.14|107.63|107.13|5
1734172880000|2024-12-14 10:41:20|107.64|107.14|107.65|107.15|107.66|107.16|107.64|107.14|4
1734172890000|2024-12-14 10:41:30|107.63|107.13|107.63|107.13|107.63|107.13|107.63|107.13|1
1734172900000|2024-12-14 10:41:40|107.64|107.14|107.61|107.11|107.64|107.14|107.61|107.11|4
1734172920000|2024-12-14 10:42:00|107.6|107.1|107.63|107.13|107.63|107.13|107.57|107.07|9
1734172930000|2024-12-14 10:42:10|107.64|107.14|107.63|107.13|107.67|107.17|107.62|107.12|19
1734172940000|2024-12-14 10:42:20|107.64|107.14|107.66|107.16|107.67|107.17|107.64|107.14|11
1734172950000|2024-12-14 10:42:30|107.65|107.15|107.64|107.14|107.65|107.15|107.64|107.14|2
1734172960000|2024-12-14 10:42:40|107.65|107.15|107.63|107.13|107.65|107.15|107.62|107.12|9
1734172970000|2024-12-14 10:42:50|107.64|107.14|107.64|107.14|107.64|107.14|107.64|107.14|1
1734172980000|2024-12-14 10:43:00|107.66|107.16|107.65|107.15|107.66|107.16|107.65|107.15|2
1734172990000|2024-12-14 10:43:10|107.67|107.17|107.64|107.14|107.67|107.17|107.64|107.14|4
1734173000000|2024-12-14 10:43:20|107.65|107.15|107.66|107.16|107.67|107.17|107.64|107.14|8
1734173010000|2024-12-14 10:43:30|107.67|107.17|107.69|107.19|107.69|107.19|107.65|107.15|11
1734173020000|2024-12-14 10:43:40|107.7|107.2|107.72|107.22|107.72|107.22|107.7|107.2|4
1734173030000|2024-12-14 10:43:50|107.73|107.23|107.81|107.31|107.81|107.31|107.73|107.23|8
1734173040000|2024-12-14 10:44:00|107.8|107.3|107.85|107.35|107.85|107.35|107.8|107.3|11
1734173050000|2024-12-14 10:44:10|107.84|107.34|107.85|107.35|107.85|107.35|107.83|107.33|8
1734173060000|2024-12-14 10:44:20|107.84|107.34|107.81|107.31|107.85|107.35|107.81|107.31|10
1734173070000|2024-12-14 10:44:30|107.82|107.32|107.83|107.33|107.83|107.33|107.82|107.32|4
1734173080000|2024-12-14 10:44:40|107.82|107.32|107.85|107.35|107.85|107.35|107.82|107.32|4
1734173090000|2024-12-14 10:44:50|107.84|107.34|107.84|107.34|107.84|107.34|107.82|107.32|6
1734173100000|2024-12-14 10:45:00|107.86|107.36|107.87|107.37|107.87|107.37|107.84|107.34|8
1734173110000|2024-12-14 10:45:10|107.88|107.38|107.85|107.35|107.88|107.38|107.85|107.35|12
1734173120000|2024-12-14 10:45:20|107.84|107.34|107.83|107.33|107.84|107.34|107.83|107.33|2
1734173130000|2024-12-14 10:45:30|107.84|107.34|107.86|107.36|107.86|107.36|107.84|107.34|2
1734173140000|2024-12-14 10:45:40|107.87|107.37|107.94|107.44|107.94|107.44|107.87|107.37|8
1734173150000|2024-12-14 10:45:50|107.92|107.42|107.91|107.41|107.93|107.43|107.91|107.41|4
1734173160000|2024-12-14 10:46:00|107.92|107.42|107.94|107.44|107.94|107.44|107.92|107.42|3
1734173170000|2024-12-14 10:46:10|107.93|107.43|107.92|107.42|107.93|107.43|107.92|107.42|2
1734173180000|2024-12-14 10:46:20|107.96|107.46|107.97|107.47|107.97|107.47|107.95|107.45|7
1734173190000|2024-12-14 10:46:30|107.98|107.48|107.97|107.47|107.98|107.48|107.96|107.46|8
1734173200000|2024-12-14 10:46:40|107.98|107.48|107.96|107.46|107.98|107.48|107.95|107.45|5
1734173210000|2024-12-14 10:46:50|107.95|107.45|107.95|107.45|107.99|107.49|107.95|107.45|9
1734173220000|2024-12-14 10:47:00|107.93|107.43|107.87|107.37|107.93|107.43|107.84|107.34|11
1734173230000|2024-12-14 10:47:10|107.86|107.36|107.83|107.33|107.86|107.36|107.82|107.32|10
1734173240000|2024-12-14 10:47:20|107.82|107.32|107.91|107.41|107.92|107.42|107.82|107.32|13
1734173260000|2024-12-14 10:47:40|107.9|107.4|107.9|107.4|107.91|107.41|107.88|107.38|8
1734173270000|2024-12-14 10:47:50|107.89|107.39|107.9|107.4|107.9|107.4|107.89|107.39|2
1734173290000|2024-12-14 10:48:10|107.89|107.39|107.87|107.37|107.89|107.39|107.86|107.36|8
1734173300000|2024-12-14 10:48:20|107.88|107.38|107.95|107.45|107.95|107.45|107.88|107.38|7
1734173310000|2024-12-14 10:48:30|107.96|107.46|107.98|107.48|107.99|107.49|107.95|107.45|8
1734173320000|2024-12-14 10:48:40|107.97|107.47|107.97|107.47|107.97|107.47|107.96|107.46|3
1734173330000|2024-12-14 10:48:50|107.96|107.46|107.96|107.46|107.97|107.47|107.95|107.45|5
1734173340000|2024-12-14 10:49:00|107.97|107.47|108.01|107.51|108.01|107.51|107.97|107.47|3
1734173360000|2024-12-14 10:49:20|108.02|107.52|108.03|107.53|108.04|107.54|108.02|107.52|6
1734173370000|2024-12-14 10:49:30|108.01|107.51|108|107.5|108.01|107.51|108|107.5|2
1734173380000|2024-12-14 10:49:40|108.03|107.53|108.02|107.52|108.03|107.53|108.02|107.52|8
1734173390000|2024-12-14 10:49:50|108.03|107.53|108.07|107.57|108.09|107.59|108.03|107.53|10
1734173400000|2024-12-14 10:50:00|108.06|107.56|108.06|107.56|108.08|107.58|108.06|107.56|10
1734173410000|2024-12-14 10:50:10|108.07|107.57|108.06|107.56|108.07|107.57|108.05|107.55|12
1734173420000|2024-12-14 10:50:20|108.07|107.57|108.1|107.6|108.1|107.6|108.07|107.57|6
1734173430000|2024-12-14 10:50:30|108.08|107.58|108.1|107.6|108.1|107.6|108.08|107.58|15
1734173440000|2024-12-14 10:50:40|108.11|107.61|108.1|107.6|108.12|107.62|108.1|107.6|5
1734173450000|2024-12-14 10:50:50|108.09|107.59|108.05|107.55|108.09|107.59|108.05|107.55|9
1734173460000|2024-12-14 10:51:00|108.06|107.56|108.06|107.56|108.06|107.56|108.05|107.55|5
1734173470000|2024-12-14 10:51:10|108.07|107.57|108.05|107.55|108.07|107.57|108.05|107.55|7
1734173490000|2024-12-14 10:51:30|108.03|107.53|108.02|107.52|108.03|107.53|108.01|107.51|4
1734173500000|2024-12-14 10:51:40|108.01|107.51|108.01|107.51|108.02|107.52|108.01|107.51|3
1734173510000|2024-12-14 10:51:50|108.02|107.52|107.96|107.46|108.02|107.52|107.96|107.46|10
1734173520000|2024-12-14 10:52:00|107.97|107.47|107.99|107.49|108|107.5|107.96|107.46|9
1734173530000|2024-12-14 10:52:10|107.97|107.47|107.96|107.46|107.98|107.48|107.96|107.46|7
1734173540000|2024-12-14 10:52:20|107.95|107.45|107.95|107.45|107.95|107.45|107.92|107.42|6
1734173550000|2024-12-14 10:52:30|107.96|107.46|107.96|107.46|107.97|107.47|107.95|107.45|11
1734173560000|2024-12-14 10:52:40|107.97|107.47|107.96|107.46|107.97|107.47|107.95|107.45|8
1734173570000|2024-12-14 10:52:50|107.95|107.45|107.96|107.46|107.96|107.46|107.93|107.43|8
1734173580000|2024-12-14 10:53:00|107.95|107.45|107.94|107.44|107.96|107.46|107.94|107.44|8
1734173590000|2024-12-14 10:53:10|107.95|107.45|107.93|107.43|107.97|107.47|107.93|107.43|9
1734173600000|2024-12-14 10:53:20|107.92|107.42|107.95|107.45|107.95|107.45|107.91|107.41|11
1734173610000|2024-12-14 10:53:30|107.94|107.44|107.93|107.43|107.94|107.44|107.93|107.43|4
1734173620000|2024-12-14 10:53:40|107.92|107.42|107.91|107.41|107.92|107.42|107.91|107.41|2
1734173630000|2024-12-14 10:53:50|107.9|107.4|107.9|107.4|107.9|107.4|107.9|107.4|1
1734173640000|2024-12-14 10:54:00|107.91|107.41|107.89|107.39|107.92|107.42|107.89|107.39|8
1734173650000|2024-12-14 10:54:10|107.9|107.4|107.89|107.39|107.9|107.4|107.89|107.39|4
1734173660000|2024-12-14 10:54:20|107.88|107.38|107.86|107.36|107.89|107.39|107.86|107.36|6
1734173670000|2024-12-14 10:54:30|107.87|107.37|107.89|107.39|107.9|107.4|107.87|107.37|9
1734173680000|2024-12-14 10:54:40|107.9|107.4|107.85|107.35|107.9|107.4|107.85|107.35|7
1734173690000|2024-12-14 10:54:50|107.86|107.36|107.82|107.32|107.86|107.36|107.82|107.32|8
1734173700000|2024-12-14 10:55:00|107.81|107.31|107.72|107.22|107.82|107.32|107.72|107.22|13
1734173710000|2024-12-14 10:55:10|107.73|107.23|107.74|107.24|107.77|107.27|107.72|107.22|14
1734173720000|2024-12-14 10:55:20|107.75|107.25|107.82|107.32|107.84|107.34|107.75|107.25|9
1734173730000|2024-12-14 10:55:30|107.83|107.33|107.82|107.32|107.85|107.35|107.82|107.32|6
1734173740000|2024-12-14 10:55:40|107.83|107.33|107.84|107.34|107.85|107.35|107.83|107.33|9
1734173750000|2024-12-14 10:55:50|107.85|107.35|107.85|107.35|107.87|107.37|107.84|107.34|8
1734173760000|2024-12-14 10:56:00|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|2
1734173770000|2024-12-14 10:56:10|107.86|107.36|107.88|107.38|107.88|107.38|107.85|107.35|7
1734173780000|2024-12-14 10:56:20|107.87|107.37|107.9|107.4|107.92|107.42|107.87|107.37|7
1734173790000|2024-12-14 10:56:30|107.89|107.39|107.89|107.39|107.89|107.39|107.89|107.39|1
1734173800000|2024-12-14 10:56:40|107.88|107.38|107.85|107.35|107.88|107.38|107.85|107.35|6
1734173820000|2024-12-14 10:57:00|107.86|107.36|107.88|107.38|107.88|107.38|107.86|107.36|10
1734173830000|2024-12-14 10:57:10|107.87|107.37|107.84|107.34|107.87|107.37|107.83|107.33|7
1734173840000|2024-12-14 10:57:20|107.83|107.33|107.82|107.32|107.83|107.33|107.81|107.31|5
1734173850000|2024-12-14 10:57:30|107.81|107.31|107.85|107.35|107.85|107.35|107.81|107.31|5
1734173860000|2024-12-14 10:57:40|107.86|107.36|107.86|107.36|107.86|107.36|107.85|107.35|5
1734173870000|2024-12-14 10:57:50|107.87|107.37|107.86|107.36|107.88|107.38|107.86|107.36|4
1734173880000|2024-12-14 10:58:00|107.87|107.37|107.84|107.34|107.87|107.37|107.84|107.34|7
1734173890000|2024-12-14 10:58:10|107.85|107.35|107.87|107.37|107.87|107.37|107.84|107.34|6
1734173900000|2024-12-14 10:58:20|107.88|107.38|107.89|107.39|107.91|107.41|107.88|107.38|4
1734173910000|2024-12-14 10:58:30|107.88|107.38|107.86|107.36|107.89|107.39|107.86|107.36|7
1734173920000|2024-12-14 10:58:40|107.87|107.37|107.86|107.36|107.87|107.37|107.86|107.36|6
1734173930000|2024-12-14 10:58:50|107.87|107.37|107.86|107.36|107.87|107.37|107.86|107.36|6
1734173940000|2024-12-14 10:59:00|107.87|107.37|107.83|107.33|107.87|107.37|107.83|107.33|5
1734173950000|2024-12-14 10:59:10|107.84|107.34|107.82|107.32|107.84|107.34|107.82|107.32|3
1734173960000|2024-12-14 10:59:20|107.83|107.33|107.9|107.4|107.91|107.41|107.83|107.33|10
1734173970000|2024-12-14 10:59:30|107.92|107.42|107.92|107.42|107.93|107.43|107.92|107.42|7
1734173980000|2024-12-14 10:59:40|107.9|107.4|107.9|107.4|107.91|107.41|107.9|107.4|3
1734173990000|2024-12-14 10:59:50|107.89|107.39|107.88|107.38|107.89|107.39|107.88|107.38|2
1734174000000|2024-12-14 11:00:00|107.86|107.36|107.75|107.25|107.86|107.36|107.75|107.25|10
1734174010000|2024-12-14 11:00:10|107.76|107.26|107.8|107.3|107.8|107.3|107.75|107.25|9
1734174020000|2024-12-14 11:00:20|107.79|107.29|107.8|107.3|107.81|107.31|107.77|107.27|8
1734174030000|2024-12-14 11:00:30|107.81|107.31|107.8|107.3|107.82|107.32|107.8|107.3|4
1734174040000|2024-12-14 11:00:40|107.81|107.31|107.95|107.45|107.95|107.45|107.81|107.31|11
1734174050000|2024-12-14 11:00:50|107.94|107.44|107.95|107.45|107.95|107.45|107.92|107.42|7
1734174060000|2024-12-14 11:01:00|107.94|107.44|107.93|107.43|107.94|107.44|107.92|107.42|3
1734174070000|2024-12-14 11:01:10|107.94|107.44|107.96|107.46|107.98|107.48|107.94|107.44|11
1734174080000|2024-12-14 11:01:20|107.97|107.47|107.97|107.47|107.99|107.49|107.97|107.47|7
1734174090000|2024-12-14 11:01:30|107.96|107.46|107.94|107.44|107.97|107.47|107.94|107.44|11
1734174100000|2024-12-14 11:01:40|107.95|107.45|107.95|107.45|107.97|107.47|107.94|107.44|8
1734174110000|2024-12-14 11:01:50|107.94|107.44|107.94|107.44|107.95|107.45|107.93|107.43|9
1734174120000|2024-12-14 11:02:00|107.95|107.45|107.96|107.46|107.98|107.48|107.95|107.45|8
1734174130000|2024-12-14 11:02:10|107.97|107.47|107.93|107.43|107.97|107.47|107.92|107.42|9
1734174140000|2024-12-14 11:02:20|107.94|107.44|107.9|107.4|107.94|107.44|107.9|107.4|13
1734174150000|2024-12-14 11:02:30|107.89|107.39|107.85|107.35|107.9|107.4|107.85|107.35|6
1734174160000|2024-12-14 11:02:40|107.84|107.34|107.88|107.38|107.88|107.38|107.84|107.34|6
1734174170000|2024-12-14 11:02:50|107.89|107.39|107.84|107.34|107.89|107.39|107.84|107.34|9
1734174180000|2024-12-14 11:03:00|107.83|107.33|107.74|107.24|107.83|107.33|107.74|107.24|9
1734174190000|2024-12-14 11:03:10|107.75|107.25|107.76|107.26|107.76|107.26|107.73|107.23|11
1734174200000|2024-12-14 11:03:20|107.77|107.27|107.75|107.25|107.77|107.27|107.75|107.25|3
1734174210000|2024-12-14 11:03:30|107.76|107.26|107.76|107.26|107.76|107.26|107.76|107.26|1
1734174220000|2024-12-14 11:03:40|107.75|107.25|107.72|107.22|107.76|107.26|107.72|107.22|8
1734174230000|2024-12-14 11:03:50|107.73|107.23|107.76|107.26|107.76|107.26|107.73|107.23|8
1734174240000|2024-12-14 11:04:00|107.77|107.27|107.8|107.3|107.8|107.3|107.76|107.26|5
1734174250000|2024-12-14 11:04:10|107.81|107.31|107.81|107.31|107.81|107.31|107.79|107.29|9
1734174260000|2024-12-14 11:04:20|107.82|107.32|107.84|107.34|107.84|107.34|107.82|107.32|2
1734174280000|2024-12-14 11:04:40|107.83|107.33|107.81|107.31|107.84|107.34|107.8|107.3|12
1734174290000|2024-12-14 11:04:50|107.8|107.3|107.83|107.33|107.83|107.33|107.8|107.3|4
1734174300000|2024-12-14 11:05:00|107.82|107.32|107.77|107.27|107.82|107.32|107.77|107.27|9
1734174310000|2024-12-14 11:05:10|107.78|107.28|107.83|107.33|107.85|107.35|107.78|107.28|8
1734174320000|2024-12-14 11:05:20|107.8|107.3|107.79|107.29|107.8|107.3|107.79|107.29|2
1734174330000|2024-12-14 11:05:30|107.78|107.28|107.75|107.25|107.78|107.28|107.74|107.24|15
1734174340000|2024-12-14 11:05:40|107.74|107.24|107.7|107.2|107.75|107.25|107.69|107.19|13
1734174350000|2024-12-14 11:05:50|107.69|107.19|107.72|107.22|107.72|107.22|107.68|107.18|4
1734174360000|2024-12-14 11:06:00|107.73|107.23|107.75|107.25|107.75|107.25|107.73|107.23|6
1734174370000|2024-12-14 11:06:10|107.73|107.23|107.68|107.18|107.73|107.23|107.68|107.18|7
1734174380000|2024-12-14 11:06:20|107.7|107.2|107.67|107.17|107.7|107.2|107.67|107.17|4
1734174390000|2024-12-14 11:06:30|107.68|107.18|107.7|107.2|107.71|107.21|107.68|107.18|7
1734174400000|2024-12-14 11:06:40|107.69|107.19|107.67|107.17|107.7|107.2|107.67|107.17|5
1734174410000|2024-12-14 11:06:50|107.68|107.18|107.69|107.19|107.69|107.19|107.67|107.17|8
1734174420000|2024-12-14 11:07:00|107.7|107.2|107.7|107.2|107.72|107.22|107.7|107.2|7
1734174430000|2024-12-14 11:07:10|107.69|107.19|107.66|107.16|107.69|107.19|107.66|107.16|5
1734174440000|2024-12-14 11:07:20|107.65|107.15|107.58|107.08|107.65|107.15|107.57|107.07|7
1734174450000|2024-12-14 11:07:30|107.56|107.06|107.58|107.08|107.58|107.08|107.56|107.06|6
1734174460000|2024-12-14 11:07:40|107.57|107.07|107.54|107.04|107.57|107.07|107.53|107.03|5
1734174470000|2024-12-14 11:07:50|107.53|107.03|107.51|107.01|107.53|107.03|107.5|107|5
1734174480000|2024-12-14 11:08:00|107.52|107.02|107.54|107.04|107.54|107.04|107.5|107|8
1734174490000|2024-12-14 11:08:10|107.53|107.03|107.47|106.97|107.53|107.03|107.47|106.97|11
1734174500000|2024-12-14 11:08:20|107.48|106.98|107.46|106.96|107.48|106.98|107.43|106.93|9
1734174510000|2024-12-14 11:08:30|107.45|106.95|107.43|106.93|107.45|106.95|107.42|106.92|5
1734174520000|2024-12-14 11:08:40|107.45|106.95|107.48|106.98|107.48|106.98|107.45|106.95|6
1734174530000|2024-12-14 11:08:50|107.47|106.97|107.49|106.99|107.5|107|107.47|106.97|6
1734174540000|2024-12-14 11:09:00|107.48|106.98|107.45|106.95|107.48|106.98|107.45|106.95|8
1734174550000|2024-12-14 11:09:10|107.44|106.94|107.45|106.95|107.46|106.96|107.43|106.93|9
1734174560000|2024-12-14 11:09:20|107.46|106.96|107.42|106.92|107.47|106.97|107.42|106.92|10
1734174570000|2024-12-14 11:09:30|107.43|106.93|107.41|106.91|107.43|106.93|107.4|106.9|7
1734174580000|2024-12-14 11:09:40|107.4|106.9|107.39|106.89|107.4|106.9|107.35|106.85|6
1734174590000|2024-12-14 11:09:50|107.38|106.88|107.39|106.89|107.39|106.89|107.37|106.87|8
1734174600000|2024-12-14 11:10:00|107.4|106.9|107.42|106.92|107.43|106.93|107.4|106.9|6
1734174610000|2024-12-14 11:10:10|107.43|106.93|107.44|106.94|107.44|106.94|107.43|106.93|2
1734174620000|2024-12-14 11:10:20|107.43|106.93|107.46|106.96|107.46|106.96|107.43|106.93|3
1734174630000|2024-12-14 11:10:30|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734174640000|2024-12-14 11:10:40|107.47|106.97|107.47|106.97|107.47|106.97|107.45|106.95|9
1734174650000|2024-12-14 11:10:50|107.46|106.96|107.5|107|107.5|107|107.46|106.96|9
1734174660000|2024-12-14 11:11:00|107.49|106.99|107.48|106.98|107.49|106.99|107.47|106.97|12
1734174670000|2024-12-14 11:11:10|107.47|106.97|107.53|107.03|107.53|107.03|107.47|106.97|11
1734174680000|2024-12-14 11:11:20|107.54|107.04|107.61|107.11|107.61|107.11|107.54|107.04|8
1734174690000|2024-12-14 11:11:30|107.6|107.1|107.6|107.1|107.61|107.11|107.6|107.1|5
1734174700000|2024-12-14 11:11:40|107.59|107.09|107.59|107.09|107.59|107.09|107.57|107.07|5
1734174710000|2024-12-14 11:11:50|107.58|107.08|107.58|107.08|107.59|107.09|107.55|107.05|12
1734174720000|2024-12-14 11:12:00|107.57|107.07|107.55|107.05|107.57|107.07|107.55|107.05|3
1734174730000|2024-12-14 11:12:10|107.54|107.04|107.55|107.05|107.55|107.05|107.54|107.04|8
1734174740000|2024-12-14 11:12:20|107.54|107.04|107.56|107.06|107.56|107.06|107.54|107.04|5
1734174750000|2024-12-14 11:12:30|107.57|107.07|107.56|107.06|107.59|107.09|107.54|107.04|9
1734174760000|2024-12-14 11:12:40|107.55|107.05|107.56|107.06|107.59|107.09|107.54|107.04|12
1734174770000|2024-12-14 11:12:50|107.57|107.07|107.59|107.09|107.59|107.09|107.57|107.07|4
1734174780000|2024-12-14 11:13:00|107.6|107.1|107.57|107.07|107.6|107.1|107.56|107.06|6
1734174790000|2024-12-14 11:13:10|107.58|107.08|107.57|107.07|107.58|107.08|107.57|107.07|8
1734174800000|2024-12-14 11:13:20|107.58|107.08|107.58|107.08|107.6|107.1|107.58|107.08|4
1734174810000|2024-12-14 11:13:30|107.57|107.07|107.58|107.08|107.61|107.11|107.56|107.06|11
1734174820000|2024-12-14 11:13:40|107.59|107.09|107.6|107.1|107.6|107.1|107.58|107.08|4
1734174830000|2024-12-14 11:13:50|107.61|107.11|107.63|107.13|107.63|107.13|107.61|107.11|2
1734174840000|2024-12-14 11:14:00|107.62|107.12|107.61|107.11|107.62|107.12|107.61|107.11|8
1734174850000|2024-12-14 11:14:10|107.62|107.12|107.57|107.07|107.62|107.12|107.57|107.07|12
1734174860000|2024-12-14 11:14:20|107.58|107.08|107.6|107.1|107.6|107.1|107.58|107.08|2
1734174870000|2024-12-14 11:14:30|107.59|107.09|107.6|107.1|107.6|107.1|107.59|107.09|6
1734174880000|2024-12-14 11:14:40|107.58|107.08|107.58|107.08|107.58|107.08|107.56|107.06|6
1734174890000|2024-12-14 11:14:50|107.57|107.07|107.53|107.03|107.57|107.07|107.53|107.03|6
1734174900000|2024-12-14 11:15:00|107.52|107.02|107.54|107.04|107.54|107.04|107.52|107.02|5
1734174910000|2024-12-14 11:15:10|107.55|107.05|107.54|107.04|107.6|107.1|107.54|107.04|11
1734174920000|2024-12-14 11:15:20|107.52|107.02|107.5|107|107.53|107.03|107.46|106.96|12
1734174930000|2024-12-14 11:15:30|107.49|106.99|107.4|106.9|107.49|106.99|107.4|106.9|20
1734174940000|2024-12-14 11:15:40|107.39|106.89|107.34|106.84|107.39|106.89|107.34|106.84|9
1734174950000|2024-12-14 11:15:50|107.33|106.83|107.32|106.82|107.34|106.84|107.32|106.82|3
1734174960000|2024-12-14 11:16:00|107.33|106.83|107.35|106.85|107.35|106.85|107.3|106.8|8
1734174970000|2024-12-14 11:16:10|107.36|106.86|107.34|106.84|107.37|106.87|107.33|106.83|16
1734174980000|2024-12-14 11:16:20|107.35|106.85|107.34|106.84|107.35|106.85|107.34|106.84|2
1734174990000|2024-12-14 11:16:30|107.33|106.83|107.33|106.83|107.34|106.84|107.33|106.83|3
1734175000000|2024-12-14 11:16:40|107.31|106.81|107.31|106.81|107.31|106.81|107.31|106.81|1
1734175010000|2024-12-14 11:16:50|107.3|106.8|107.29|106.79|107.3|106.8|107.29|106.79|6
1734175020000|2024-12-14 11:17:00|107.3|106.8|107.34|106.84|107.34|106.84|107.3|106.8|7
1734175030000|2024-12-14 11:17:10|107.33|106.83|107.36|106.86|107.39|106.89|107.33|106.83|12
1734175040000|2024-12-14 11:17:20|107.37|106.87|107.37|106.87|107.37|106.87|107.36|106.86|7
1734175050000|2024-12-14 11:17:30|107.36|106.86|107.36|106.86|107.37|106.87|107.35|106.85|5
1734175060000|2024-12-14 11:17:40|107.35|106.85|107.36|106.86|107.36|106.86|107.35|106.85|2
1734175070000|2024-12-14 11:17:50|107.37|106.87|107.39|106.89|107.4|106.9|107.37|106.87|10
1734175080000|2024-12-14 11:18:00|107.4|106.9|107.46|106.96|107.46|106.96|107.4|106.9|12
1734175090000|2024-12-14 11:18:10|107.45|106.95|107.42|106.92|107.46|106.96|107.42|106.92|8
1734175100000|2024-12-14 11:18:20|107.43|106.93|107.43|106.93|107.45|106.95|107.43|106.93|8
1734175110000|2024-12-14 11:18:30|107.44|106.94|107.49|106.99|107.49|106.99|107.44|106.94|5
1734175120000|2024-12-14 11:18:40|107.51|107.01|107.46|106.96|107.51|107.01|107.46|106.96|13
1734175130000|2024-12-14 11:18:50|107.47|106.97|107.56|107.06|107.56|107.06|107.46|106.96|13
1734175140000|2024-12-14 11:19:00|107.57|107.07|107.61|107.11|107.63|107.13|107.57|107.07|18
1734175150000|2024-12-14 11:19:10|107.6|107.1|107.65|107.15|107.68|107.18|107.6|107.1|13
1734175160000|2024-12-14 11:19:20|107.66|107.16|107.73|107.23|107.73|107.23|107.65|107.15|11
1734175170000|2024-12-14 11:19:30|107.72|107.22|107.79|107.29|107.79|107.29|107.72|107.22|11
1734175180000|2024-12-14 11:19:40|107.78|107.28|107.77|107.27|107.81|107.31|107.77|107.27|13
1734175190000|2024-12-14 11:19:50|107.78|107.28|107.77|107.27|107.78|107.28|107.74|107.24|14
1734175200000|2024-12-14 11:20:00|107.76|107.26|107.77|107.27|107.78|107.28|107.73|107.23|12
1734175210000|2024-12-14 11:20:10|107.78|107.28|107.76|107.26|107.78|107.28|107.75|107.25|9
1734175220000|2024-12-14 11:20:20|107.75|107.25|107.79|107.29|107.79|107.29|107.75|107.25|9
1734175230000|2024-12-14 11:20:30|107.78|107.28|107.77|107.27|107.79|107.29|107.77|107.27|10
1734175240000|2024-12-14 11:20:40|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|8
1734175250000|2024-12-14 11:20:50|107.78|107.28|107.78|107.28|107.79|107.29|107.77|107.27|4
1734175260000|2024-12-14 11:21:00|107.79|107.29|107.89|107.39|107.89|107.39|107.78|107.28|15
1734175270000|2024-12-14 11:21:10|107.9|107.4|107.91|107.41|107.91|107.41|107.88|107.38|18
1734175280000|2024-12-14 11:21:20|107.89|107.39|107.99|107.49|107.99|107.49|107.89|107.39|13
1734175290000|2024-12-14 11:21:30|108.01|107.51|107.97|107.47|108.01|107.51|107.97|107.47|9
1734175300000|2024-12-14 11:21:40|107.98|107.48|107.98|107.48|107.99|107.49|107.97|107.47|11
1734175310000|2024-12-14 11:21:50|107.99|107.49|107.96|107.46|108.04|107.54|107.96|107.46|15
1734175320000|2024-12-14 11:22:00|107.97|107.47|107.94|107.44|107.97|107.47|107.93|107.43|11
1734175330000|2024-12-14 11:22:10|107.92|107.42|107.88|107.38|107.93|107.43|107.88|107.38|7
1734175340000|2024-12-14 11:22:20|107.89|107.39|107.94|107.44|107.96|107.46|107.88|107.38|9
1734175350000|2024-12-14 11:22:30|107.95|107.45|107.93|107.43|107.96|107.46|107.93|107.43|7
1734175360000|2024-12-14 11:22:40|107.92|107.42|107.91|107.41|107.92|107.42|107.9|107.4|3
1734175370000|2024-12-14 11:22:50|107.92|107.42|107.95|107.45|107.95|107.45|107.92|107.42|6
1734175380000|2024-12-14 11:23:00|107.94|107.44|107.9|107.4|107.94|107.44|107.89|107.39|10
1734175390000|2024-12-14 11:23:10|107.89|107.39|107.85|107.35|107.89|107.39|107.85|107.35|5
1734175400000|2024-12-14 11:23:20|107.86|107.36|107.91|107.41|107.91|107.41|107.86|107.36|6
1734175410000|2024-12-14 11:23:30|107.92|107.42|107.91|107.41|107.92|107.42|107.91|107.41|4
1734175420000|2024-12-14 11:23:40|107.9|107.4|107.84|107.34|107.9|107.4|107.84|107.34|13
1734175430000|2024-12-14 11:23:50|107.85|107.35|107.86|107.36|107.88|107.38|107.84|107.34|8
1734175440000|2024-12-14 11:24:00|107.87|107.37|107.93|107.43|107.93|107.43|107.86|107.36|12
1734175450000|2024-12-14 11:24:10|107.92|107.42|107.91|107.41|107.92|107.42|107.9|107.4|8
1734175460000|2024-12-14 11:24:20|107.9|107.4|107.91|107.41|107.91|107.41|107.9|107.4|2
1734175470000|2024-12-14 11:24:30|107.92|107.42|107.92|107.42|107.96|107.46|107.92|107.42|10
1734175480000|2024-12-14 11:24:40|107.93|107.43|107.94|107.44|107.94|107.44|107.93|107.43|2
1734175490000|2024-12-14 11:24:50|107.95|107.45|107.96|107.46|107.97|107.47|107.95|107.45|5
1734175500000|2024-12-14 11:25:00|107.95|107.45|107.92|107.42|107.95|107.45|107.92|107.42|15
1734175510000|2024-12-14 11:25:10|107.91|107.41|107.86|107.36|107.91|107.41|107.85|107.35|10
1734175520000|2024-12-14 11:25:20|107.85|107.35|107.89|107.39|107.9|107.4|107.85|107.35|11
1734175530000|2024-12-14 11:25:30|107.9|107.4|107.87|107.37|107.9|107.4|107.87|107.37|9
1734175540000|2024-12-14 11:25:40|107.88|107.38|107.92|107.42|107.92|107.42|107.87|107.37|12
1734175550000|2024-12-14 11:25:50|107.93|107.43|107.87|107.37|107.94|107.44|107.87|107.37|18
1734175560000|2024-12-14 11:26:00|107.86|107.36|107.89|107.39|107.89|107.39|107.86|107.36|10
1734175570000|2024-12-14 11:26:10|107.88|107.38|107.86|107.36|107.89|107.39|107.86|107.36|11
1734175580000|2024-12-14 11:26:20|107.85|107.35|107.86|107.36|107.87|107.37|107.85|107.35|12
1734175590000|2024-12-14 11:26:30|107.85|107.35|107.86|107.36|107.88|107.38|107.85|107.35|8
1734175600000|2024-12-14 11:26:40|107.85|107.35|107.82|107.32|107.86|107.36|107.8|107.3|8
1734175610000|2024-12-14 11:26:50|107.83|107.33|107.83|107.33|107.84|107.34|107.8|107.3|14
1734175620000|2024-12-14 11:27:00|107.82|107.32|107.85|107.35|107.85|107.35|107.82|107.32|10
1734175630000|2024-12-14 11:27:10|107.84|107.34|107.76|107.26|107.84|107.34|107.76|107.26|10
1734175640000|2024-12-14 11:27:20|107.77|107.27|107.77|107.27|107.77|107.27|107.76|107.26|7
1734175650000|2024-12-14 11:27:30|107.78|107.28|107.82|107.32|107.83|107.33|107.78|107.28|8
1734175660000|2024-12-14 11:27:40|107.83|107.33|107.81|107.31|107.83|107.33|107.81|107.31|13
1734175670000|2024-12-14 11:27:50|107.8|107.3|107.8|107.3|107.81|107.31|107.8|107.3|5
1734175680000|2024-12-14 11:28:00|107.81|107.31|107.83|107.33|107.83|107.33|107.8|107.3|14
1734175690000|2024-12-14 11:28:10|107.82|107.32|107.82|107.32|107.82|107.32|107.81|107.31|5
1734175700000|2024-12-14 11:28:20|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734175710000|2024-12-14 11:28:30|107.82|107.32|107.85|107.35|107.85|107.35|107.81|107.31|8
1734175720000|2024-12-14 11:28:40|107.86|107.36|107.89|107.39|107.89|107.39|107.85|107.35|7
1734175730000|2024-12-14 11:28:50|107.88|107.38|107.87|107.37|107.89|107.39|107.87|107.37|3
1734175740000|2024-12-14 11:29:00|107.86|107.36|107.87|107.37|107.87|107.37|107.86|107.36|4
1734175750000|2024-12-14 11:29:10|107.86|107.36|107.86|107.36|107.86|107.36|107.86|107.36|1
1734175760000|2024-12-14 11:29:20|107.85|107.35|107.84|107.34|107.86|107.36|107.84|107.34|10
1734175770000|2024-12-14 11:29:30|107.83|107.33|107.81|107.31|107.83|107.33|107.8|107.3|4
1734175780000|2024-12-14 11:29:40|107.8|107.3|107.81|107.31|107.82|107.32|107.8|107.3|8
1734175800000|2024-12-14 11:30:00|107.82|107.32|107.84|107.34|107.84|107.34|107.82|107.32|9
1734175810000|2024-12-14 11:30:10|107.83|107.33|107.84|107.34|107.84|107.34|107.82|107.32|11
1734175820000|2024-12-14 11:30:20|107.83|107.33|107.83|107.33|107.84|107.34|107.82|107.32|11
1734175830000|2024-12-14 11:30:30|107.84|107.34|107.86|107.36|107.87|107.37|107.84|107.34|8
1734175840000|2024-12-14 11:30:40|107.87|107.37|107.86|107.36|107.87|107.37|107.84|107.34|10
1734175850000|2024-12-14 11:30:50|107.87|107.37|107.81|107.31|107.87|107.37|107.8|107.3|7
1734175860000|2024-12-14 11:31:00|107.8|107.3|107.8|107.3|107.8|107.3|107.74|107.24|13
1734175870000|2024-12-14 11:31:10|107.81|107.31|107.74|107.24|107.81|107.31|107.74|107.24|8
1734175880000|2024-12-14 11:31:20|107.75|107.25|107.74|107.24|107.76|107.26|107.72|107.22|11
1734175890000|2024-12-14 11:31:30|107.73|107.23|107.74|107.24|107.75|107.25|107.73|107.23|6
1734175900000|2024-12-14 11:31:40|107.75|107.25|107.67|107.17|107.75|107.25|107.67|107.17|11
1734175910000|2024-12-14 11:31:50|107.66|107.16|107.73|107.23|107.73|107.23|107.66|107.16|13
1734175920000|2024-12-14 11:32:00|107.74|107.24|107.72|107.22|107.76|107.26|107.72|107.22|12
1734175930000|2024-12-14 11:32:10|107.71|107.21|107.6|107.1|107.71|107.21|107.6|107.1|9
1734175940000|2024-12-14 11:32:20|107.63|107.13|107.73|107.23|107.73|107.23|107.63|107.13|10
1734175950000|2024-12-14 11:32:30|107.74|107.24|107.74|107.24|107.74|107.24|107.72|107.22|5
1734175960000|2024-12-14 11:32:40|107.75|107.25|107.72|107.22|107.77|107.27|107.72|107.22|17
1734175970000|2024-12-14 11:32:50|107.73|107.23|107.76|107.26|107.77|107.27|107.73|107.23|17
1734175980000|2024-12-14 11:33:00|107.75|107.25|107.77|107.27|107.79|107.29|107.75|107.25|13
1734175990000|2024-12-14 11:33:10|107.8|107.3|107.81|107.31|107.82|107.32|107.8|107.3|9
1734176000000|2024-12-14 11:33:20|107.82|107.32|107.79|107.29|107.84|107.34|107.79|107.29|8
1734176010000|2024-12-14 11:33:30|107.77|107.27|107.7|107.2|107.77|107.27|107.7|107.2|8
1734176020000|2024-12-14 11:33:40|107.69|107.19|107.64|107.14|107.69|107.19|107.63|107.13|13
1734176030000|2024-12-14 11:33:50|107.63|107.13|107.67|107.17|107.67|107.17|107.63|107.13|7
1734176040000|2024-12-14 11:34:00|107.68|107.18|107.67|107.17|107.68|107.18|107.67|107.17|4
1734176050000|2024-12-14 11:34:10|107.68|107.18|107.65|107.15|107.69|107.19|107.65|107.15|12
1734176060000|2024-12-14 11:34:20|107.64|107.14|107.55|107.05|107.64|107.14|107.54|107.04|12
1734176070000|2024-12-14 11:34:30|107.56|107.06|107.6|107.1|107.61|107.11|107.55|107.05|7
1734176080000|2024-12-14 11:34:40|107.59|107.09|107.62|107.12|107.62|107.12|107.59|107.09|14
1734176090000|2024-12-14 11:34:50|107.61|107.11|107.62|107.12|107.62|107.12|107.61|107.11|12
1734176100000|2024-12-14 11:35:00|107.61|107.11|107.6|107.1|107.64|107.14|107.58|107.08|18
1734176110000|2024-12-14 11:35:10|107.58|107.08|107.54|107.04|107.58|107.08|107.54|107.04|6
1734176120000|2024-12-14 11:35:20|107.53|107.03|107.5|107|107.53|107.03|107.5|107|8
1734176130000|2024-12-14 11:35:30|107.51|107.01|107.52|107.02|107.55|107.05|107.51|107.01|14
1734176140000|2024-12-14 11:35:40|107.51|107.01|107.52|107.02|107.52|107.02|107.51|107.01|4
1734176150000|2024-12-14 11:35:50|107.51|107.01|107.51|107.01|107.52|107.02|107.51|107.01|3
1734176160000|2024-12-14 11:36:00|107.5|107|107.53|107.03|107.53|107.03|107.46|106.96|11
1734176170000|2024-12-14 11:36:10|107.54|107.04|107.54|107.04|107.55|107.05|107.54|107.04|15
1734176180000|2024-12-14 11:36:20|107.53|107.03|107.52|107.02|107.53|107.03|107.51|107.01|6
1734176190000|2024-12-14 11:36:30|107.53|107.03|107.57|107.07|107.57|107.07|107.53|107.03|3
1734176200000|2024-12-14 11:36:40|107.56|107.06|107.52|107.02|107.56|107.06|107.52|107.02|5
1734176210000|2024-12-14 11:36:50|107.51|107.01|107.46|106.96|107.51|107.01|107.46|106.96|12
1734176220000|2024-12-14 11:37:00|107.45|106.95|107.42|106.92|107.45|106.95|107.42|106.92|3
1734176230000|2024-12-14 11:37:10|107.43|106.93|107.42|106.92|107.43|106.93|107.42|106.92|2
1734176240000|2024-12-14 11:37:20|107.43|106.93|107.45|106.95|107.45|106.95|107.42|106.92|5
1734176250000|2024-12-14 11:37:30|107.46|106.96|107.47|106.97|107.47|106.97|107.45|106.95|8
1734176260000|2024-12-14 11:37:40|107.46|106.96|107.48|106.98|107.49|106.99|107.46|106.96|9
1734176270000|2024-12-14 11:37:50|107.47|106.97|107.52|107.02|107.52|107.02|107.47|106.97|15
1734176280000|2024-12-14 11:38:00|107.51|107.01|107.52|107.02|107.52|107.02|107.51|107.01|8
1734176290000|2024-12-14 11:38:10|107.54|107.04|107.57|107.07|107.58|107.08|107.54|107.04|10
1734176300000|2024-12-14 11:38:20|107.58|107.08|107.63|107.13|107.65|107.15|107.57|107.07|17
1734176310000|2024-12-14 11:38:30|107.62|107.12|107.6|107.1|107.62|107.12|107.6|107.1|2
1734176320000|2024-12-14 11:38:40|107.59|107.09|107.57|107.07|107.6|107.1|107.57|107.07|4
1734176330000|2024-12-14 11:38:50|107.59|107.09|107.57|107.07|107.59|107.09|107.57|107.07|4
1734176340000|2024-12-14 11:39:00|107.56|107.06|107.57|107.07|107.58|107.08|107.56|107.06|7
1734176350000|2024-12-14 11:39:10|107.56|107.06|107.55|107.05|107.57|107.07|107.55|107.05|8
1734176360000|2024-12-14 11:39:20|107.56|107.06|107.55|107.05|107.56|107.06|107.55|107.05|2
1734176370000|2024-12-14 11:39:30|107.56|107.06|107.55|107.05|107.56|107.06|107.55|107.05|2
1734176380000|2024-12-14 11:39:40|107.56|107.06|107.57|107.07|107.58|107.08|107.56|107.06|3
1734176390000|2024-12-14 11:39:50|107.58|107.08|107.57|107.07|107.59|107.09|107.57|107.07|12
1734176400000|2024-12-14 11:40:00|107.58|107.08|107.58|107.08|107.61|107.11|107.57|107.07|13
1734176410000|2024-12-14 11:40:10|107.57|107.07|107.56|107.06|107.57|107.07|107.55|107.05|16
1734176420000|2024-12-14 11:40:20|107.57|107.07|107.55|107.05|107.57|107.07|107.54|107.04|7
1734176430000|2024-12-14 11:40:30|107.54|107.04|107.57|107.07|107.57|107.07|107.54|107.04|8
1734176440000|2024-12-14 11:40:40|107.56|107.06|107.55|107.05|107.58|107.08|107.55|107.05|18
1734176450000|2024-12-14 11:40:50|107.56|107.06|107.56|107.06|107.57|107.07|107.55|107.05|11
1734176460000|2024-12-14 11:41:00|107.57|107.07|107.62|107.12|107.62|107.12|107.57|107.07|9
1734176470000|2024-12-14 11:41:10|107.61|107.11|107.62|107.12|107.62|107.12|107.61|107.11|4
1734176480000|2024-12-14 11:41:20|107.63|107.13|107.66|107.16|107.66|107.16|107.63|107.13|6
1734176490000|2024-12-14 11:41:30|107.67|107.17|107.73|107.23|107.73|107.23|107.67|107.17|10
1734176500000|2024-12-14 11:41:40|107.74|107.24|107.72|107.22|107.74|107.24|107.72|107.22|14
1734176510000|2024-12-14 11:41:50|107.73|107.23|107.72|107.22|107.75|107.25|107.72|107.22|7
1734176520000|2024-12-14 11:42:00|107.71|107.21|107.71|107.21|107.72|107.22|107.71|107.21|3
1734176530000|2024-12-14 11:42:10|107.72|107.22|107.76|107.26|107.77|107.27|107.72|107.22|11
1734176540000|2024-12-14 11:42:20|107.78|107.28|107.79|107.29|107.81|107.31|107.78|107.28|11
1734176550000|2024-12-14 11:42:30|107.8|107.3|107.77|107.27|107.8|107.3|107.75|107.25|9
1734176560000|2024-12-14 11:42:40|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|2
1734176570000|2024-12-14 11:42:50|107.78|107.28|107.84|107.34|107.84|107.34|107.78|107.28|10
1734176580000|2024-12-14 11:43:00|107.83|107.33|107.83|107.33|107.86|107.36|107.8|107.3|15
1734176590000|2024-12-14 11:43:10|107.82|107.32|107.81|107.31|107.82|107.32|107.8|107.3|6
1734176600000|2024-12-14 11:43:20|107.8|107.3|107.8|107.3|107.8|107.3|107.79|107.29|3
1734176630000|2024-12-14 11:43:50|107.79|107.29|107.79|107.29|107.79|107.29|107.79|107.29|1
1734176640000|2024-12-14 11:44:00|107.77|107.27|107.81|107.31|107.81|107.31|107.75|107.25|14
1734176650000|2024-12-14 11:44:10|107.82|107.32|107.83|107.33|107.83|107.33|107.81|107.31|8
1734176660000|2024-12-14 11:44:20|107.82|107.32|107.8|107.3|107.82|107.32|107.8|107.3|3
1734176670000|2024-12-14 11:44:30|107.81|107.31|107.81|107.31|107.81|107.31|107.81|107.31|1
1734176680000|2024-12-14 11:44:40|107.8|107.3|107.78|107.28|107.8|107.3|107.77|107.27|11
1734176690000|2024-12-14 11:44:50|107.79|107.29|107.78|107.28|107.79|107.29|107.77|107.27|9
1734176700000|2024-12-14 11:45:00|107.77|107.27|107.77|107.27|107.79|107.29|107.75|107.25|11
1734176710000|2024-12-14 11:45:10|107.78|107.28|107.72|107.22|107.79|107.29|107.72|107.22|8
1734176720000|2024-12-14 11:45:20|107.73|107.23|107.72|107.22|107.73|107.23|107.72|107.22|2
1734176730000|2024-12-14 11:45:30|107.71|107.21|107.72|107.22|107.72|107.22|107.69|107.19|9
1734176740000|2024-12-14 11:45:40|107.7|107.2|107.72|107.22|107.72|107.22|107.69|107.19|10
1734176750000|2024-12-14 11:45:50|107.75|107.25|107.77|107.27|107.77|107.27|107.73|107.23|12
1734176760000|2024-12-14 11:46:00|107.76|107.26|107.77|107.27|107.77|107.27|107.76|107.26|8
1734176770000|2024-12-14 11:46:10|107.76|107.26|107.71|107.21|107.77|107.27|107.69|107.19|16
1734176780000|2024-12-14 11:46:20|107.72|107.22|107.76|107.26|107.76|107.26|107.72|107.22|12
1734176790000|2024-12-14 11:46:30|107.75|107.25|107.74|107.24|107.76|107.26|107.74|107.24|8
1734176800000|2024-12-14 11:46:40|107.76|107.26|107.74|107.24|107.76|107.26|107.71|107.21|14
1734176810000|2024-12-14 11:46:50|107.73|107.23|107.77|107.27|107.77|107.27|107.73|107.23|10
1734176820000|2024-12-14 11:47:00|107.76|107.26|107.81|107.31|107.81|107.31|107.75|107.25|14
1734176830000|2024-12-14 11:47:10|107.83|107.33|107.84|107.34|107.85|107.35|107.83|107.33|8
1734176840000|2024-12-14 11:47:20|107.83|107.33|107.82|107.32|107.83|107.33|107.8|107.3|7
1734176850000|2024-12-14 11:47:30|107.83|107.33|107.91|107.41|107.91|107.41|107.82|107.32|8
1734176860000|2024-12-14 11:47:40|107.92|107.42|107.87|107.37|107.92|107.42|107.86|107.36|14
1734176870000|2024-12-14 11:47:50|107.88|107.38|107.88|107.38|107.9|107.4|107.87|107.37|11
1734176880000|2024-12-14 11:48:00|107.89|107.39|107.91|107.41|107.92|107.42|107.89|107.39|11
1734176890000|2024-12-14 11:48:10|107.9|107.4|107.9|107.4|107.93|107.43|107.9|107.4|12
1734176900000|2024-12-14 11:48:20|107.91|107.41|107.97|107.47|107.97|107.47|107.91|107.41|7
1734176910000|2024-12-14 11:48:30|107.94|107.44|107.96|107.46|107.96|107.46|107.94|107.44|7
1734176920000|2024-12-14 11:48:40|107.94|107.44|107.94|107.44|107.95|107.45|107.92|107.42|12
1734176930000|2024-12-14 11:48:50|107.95|107.45|107.94|107.44|107.95|107.45|107.94|107.44|6
1734176940000|2024-12-14 11:49:00|107.95|107.45|107.98|107.48|107.98|107.48|107.95|107.45|14
1734176950000|2024-12-14 11:49:10|107.97|107.47|107.96|107.46|107.98|107.48|107.96|107.46|8
1734176960000|2024-12-14 11:49:20|107.97|107.47|107.94|107.44|107.97|107.47|107.93|107.43|13
1734176970000|2024-12-14 11:49:30|107.93|107.43|107.93|107.43|107.94|107.44|107.93|107.43|3
1734176980000|2024-12-14 11:49:40|107.94|107.44|107.97|107.47|107.97|107.47|107.94|107.44|10
1734176990000|2024-12-14 11:49:50|107.96|107.46|107.97|107.47|107.97|107.47|107.96|107.46|8
1734177000000|2024-12-14 11:50:00|107.96|107.46|107.94|107.44|107.98|107.48|107.93|107.43|19
1734177010000|2024-12-14 11:50:10|107.93|107.43|107.93|107.43|107.93|107.43|107.93|107.43|1
1734177020000|2024-12-14 11:50:20|107.95|107.45|107.97|107.47|107.97|107.47|107.95|107.45|6
1734177030000|2024-12-14 11:50:30|107.96|107.46|107.94|107.44|107.96|107.46|107.94|107.44|3
1734177040000|2024-12-14 11:50:40|107.93|107.43|107.91|107.41|107.94|107.44|107.89|107.39|11
1734177050000|2024-12-14 11:50:50|107.9|107.4|107.93|107.43|107.93|107.43|107.9|107.4|10
1734177060000|2024-12-14 11:51:00|107.94|107.44|107.92|107.42|107.94|107.44|107.92|107.42|7
1734177070000|2024-12-14 11:51:10|107.91|107.41|107.87|107.37|107.91|107.41|107.87|107.37|8
1734177080000|2024-12-14 11:51:20|107.86|107.36|107.86|107.36|107.86|107.36|107.83|107.33|9
1734177090000|2024-12-14 11:51:30|107.87|107.37|107.85|107.35|107.88|107.38|107.85|107.35|5
1734177100000|2024-12-14 11:51:40|107.86|107.36|107.86|107.36|107.89|107.39|107.86|107.36|7
1734177110000|2024-12-14 11:51:50|107.84|107.34|107.83|107.33|107.86|107.36|107.83|107.33|10
1734177120000|2024-12-14 11:52:00|107.84|107.34|107.73|107.23|107.84|107.34|107.72|107.22|13
1734177130000|2024-12-14 11:52:10|107.72|107.22|107.76|107.26|107.77|107.27|107.72|107.22|18
1734177140000|2024-12-14 11:52:20|107.77|107.27|107.82|107.32|107.82|107.32|107.76|107.26|17
1734177150000|2024-12-14 11:52:30|107.81|107.31|107.8|107.3|107.84|107.34|107.8|107.3|15
1734177160000|2024-12-14 11:52:40|107.81|107.31|107.76|107.26|107.81|107.31|107.76|107.26|10
1734177170000|2024-12-14 11:52:50|107.77|107.27|107.78|107.28|107.8|107.3|107.77|107.27|9
1734177180000|2024-12-14 11:53:00|107.79|107.29|107.76|107.26|107.82|107.32|107.74|107.24|17
1734177190000|2024-12-14 11:53:10|107.77|107.27|107.73|107.23|107.77|107.27|107.72|107.22|8
1734177200000|2024-12-14 11:53:20|107.72|107.22|107.64|107.14|107.72|107.22|107.64|107.14|9
1734177210000|2024-12-14 11:53:30|107.65|107.15|107.63|107.13|107.65|107.15|107.62|107.12|11
1734177220000|2024-12-14 11:53:40|107.62|107.12|107.58|107.08|107.62|107.12|107.55|107.05|19
1734177230000|2024-12-14 11:53:50|107.57|107.07|107.48|106.98|107.58|107.08|107.48|106.98|16
1734177240000|2024-12-14 11:54:00|107.49|106.99|107.5|107|107.5|107|107.49|106.99|6
1734177250000|2024-12-14 11:54:10|107.49|106.99|107.54|107.04|107.54|107.04|107.49|106.99|6
1734177260000|2024-12-14 11:54:20|107.53|107.03|107.55|107.05|107.59|107.09|107.53|107.03|15
1734177270000|2024-12-14 11:54:30|107.54|107.04|107.54|107.04|107.55|107.05|107.54|107.04|5
1734177280000|2024-12-14 11:54:40|107.53|107.03|107.52|107.02|107.55|107.05|107.52|107.02|5
1734177290000|2024-12-14 11:54:50|107.51|107.01|107.48|106.98|107.52|107.02|107.48|106.98|11
1734177300000|2024-12-14 11:55:00|107.46|106.96|107.43|106.93|107.48|106.98|107.43|106.93|10
1734177310000|2024-12-14 11:55:10|107.44|106.94|107.44|106.94|107.45|106.95|107.43|106.93|7
1734177320000|2024-12-14 11:55:20|107.43|106.93|107.46|106.96|107.47|106.97|107.43|106.93|12
1734177330000|2024-12-14 11:55:30|107.45|106.95|107.44|106.94|107.46|106.96|107.43|106.93|5
1734177340000|2024-12-14 11:55:40|107.43|106.93|107.31|106.81|107.43|106.93|107.31|106.81|10
1734177350000|2024-12-14 11:55:50|107.32|106.82|107.31|106.81|107.32|106.82|107.3|106.8|12
1734177360000|2024-12-14 11:56:00|107.3|106.8|107.27|106.77|107.3|106.8|107.27|106.77|7
1734177370000|2024-12-14 11:56:10|107.28|106.78|107.32|106.82|107.32|106.82|107.28|106.78|6
1734177380000|2024-12-14 11:56:20|107.31|106.81|107.32|106.82|107.32|106.82|107.31|106.81|2
1734177390000|2024-12-14 11:56:30|107.33|106.83|107.33|106.83|107.34|106.84|107.33|106.83|5
1734177400000|2024-12-14 11:56:40|107.34|106.84|107.35|106.85|107.36|106.86|107.33|106.83|6
1734177410000|2024-12-14 11:56:50|107.36|106.86|107.32|106.82|107.36|106.86|107.32|106.82|9
1734177420000|2024-12-14 11:57:00|107.33|106.83|107.29|106.79|107.33|106.83|107.28|106.78|7
1734177430000|2024-12-14 11:57:10|107.28|106.78|107.25|106.75|107.28|106.78|107.25|106.75|8
1734177440000|2024-12-14 11:57:20|107.26|106.76|107.23|106.73|107.26|106.76|107.23|106.73|3
1734177450000|2024-12-14 11:57:30|107.22|106.72|107.12|106.62|107.23|106.73|107.11|106.61|10
1734177460000|2024-12-14 11:57:40|107.11|106.61|107.11|106.61|107.11|106.61|107.11|106.61|1
1734177470000|2024-12-14 11:57:50|107.1|106.6|107.11|106.61|107.11|106.61|107.07|106.57|7
1734177480000|2024-12-14 11:58:00|107.18|106.68|107.23|106.73|107.23|106.73|107.18|106.68|15
1734177490000|2024-12-14 11:58:10|107.22|106.72|107.25|106.75|107.29|106.79|107.22|106.72|16
1734177500000|2024-12-14 11:58:20|107.27|106.77|107.21|106.71|107.27|106.77|107.21|106.71|6
1734177510000|2024-12-14 11:58:30|107.22|106.72|107.26|106.76|107.26|106.76|107.22|106.72|10
1734177520000|2024-12-14 11:58:40|107.25|106.75|107.29|106.79|107.29|106.79|107.22|106.72|10
1734177530000|2024-12-14 11:58:50|107.26|106.76|107.21|106.71|107.26|106.76|107.21|106.71|9
1734177540000|2024-12-14 11:59:00|107.2|106.7|107.18|106.68|107.2|106.7|107.16|106.66|10
1734177550000|2024-12-14 11:59:10|107.19|106.69|107.18|106.68|107.2|106.7|107.17|106.67|6
1734177560000|2024-12-14 11:59:20|107.19|106.69|107.2|106.7|107.2|106.7|107.18|106.68|6
1734177570000|2024-12-14 11:59:30|107.19|106.69|107.15|106.65|107.21|106.71|107.15|106.65|6
1734177580000|2024-12-14 11:59:40|107.16|106.66|107.17|106.67|107.17|106.67|107.15|106.65|8
1734177590000|2024-12-14 11:59:50|107.16|106.66|107.16|106.66|107.17|106.67|107.16|106.66|5
1734177600000|2024-12-14 12:00:00|107.15|106.65|107.12|106.62|107.15|106.65|107.12|106.62|7
1734177610000|2024-12-14 12:00:10|107.11|106.61|107.11|106.61|107.13|106.63|107.09|106.59|14
1734177620000|2024-12-14 12:00:20|107.12|106.62|107.13|106.63|107.13|106.63|107.11|106.61|6
1734177630000|2024-12-14 12:00:30|107.14|106.64|107.25|106.75|107.25|106.75|107.13|106.63|14
1734177640000|2024-12-14 12:00:40|107.26|106.76|107.35|106.85|107.35|106.85|107.26|106.76|18
1734177650000|2024-12-14 12:00:50|107.33|106.83|107.41|106.91|107.43|106.93|107.32|106.82|22
1734177660000|2024-12-14 12:01:00|107.42|106.92|107.32|106.82|107.42|106.92|107.32|106.82|21
1734177670000|2024-12-14 12:01:10|107.33|106.83|107.35|106.85|107.35|106.85|107.32|106.82|15
1734177680000|2024-12-14 12:01:20|107.34|106.84|107.35|106.85|107.4|106.9|107.31|106.81|18
1734177690000|2024-12-14 12:01:30|107.36|106.86|107.35|106.85|107.39|106.89|107.32|106.82|16
1734177700000|2024-12-14 12:01:40|107.36|106.86|107.4|106.9|107.4|106.9|107.33|106.83|18
1734177710000|2024-12-14 12:01:50|107.39|106.89|107.36|106.86|107.4|106.9|107.35|106.85|16
1734177720000|2024-12-14 12:02:00|107.35|106.85|107.34|106.84|107.35|106.85|107.29|106.79|16
1734177730000|2024-12-14 12:02:10|107.35|106.85|107.38|106.88|107.38|106.88|107.35|106.85|3
1734177740000|2024-12-14 12:02:20|107.37|106.87|107.35|106.85|107.38|106.88|107.34|106.84|7
1734177750000|2024-12-14 12:02:30|107.34|106.84|107.28|106.78|107.34|106.84|107.28|106.78|10
1734177760000|2024-12-14 12:02:40|107.29|106.79|107.26|106.76|107.3|106.8|107.23|106.73|14
1734177770000|2024-12-14 12:02:50|107.27|106.77|107.26|106.76|107.27|106.77|107.26|106.76|4
1734177780000|2024-12-14 12:03:00|107.27|106.77|107.28|106.78|107.31|106.81|107.27|106.77|8
1734177790000|2024-12-14 12:03:10|107.29|106.79|107.26|106.76|107.3|106.8|107.26|106.76|12
1734177800000|2024-12-14 12:03:20|107.25|106.75|107.22|106.72|107.28|106.78|107.22|106.72|21
1734177810000|2024-12-14 12:03:30|107.21|106.71|107.16|106.66|107.22|106.72|107.14|106.64|14
1734177820000|2024-12-14 12:03:40|107.15|106.65|107.15|106.65|107.16|106.66|107.14|106.64|5
1734177830000|2024-12-14 12:03:50|107.14|106.64|107.22|106.72|107.22|106.72|107.14|106.64|6
1734177840000|2024-12-14 12:04:00|107.2|106.7|107.16|106.66|107.2|106.7|107.15|106.65|5
1734177850000|2024-12-14 12:04:10|107.15|106.65|107.13|106.63|107.16|106.66|107.13|106.63|5
1734177860000|2024-12-14 12:04:20|107.12|106.62|107.13|106.63|107.13|106.63|107.11|106.61|8
1734177870000|2024-12-14 12:04:30|107.12|106.62|107.19|106.69|107.21|106.71|107.12|106.62|10
1734177880000|2024-12-14 12:04:40|107.2|106.7|107.16|106.66|107.21|106.71|107.16|106.66|7
1734177890000|2024-12-14 12:04:50|107.15|106.65|107.17|106.67|107.17|106.67|107.15|106.65|5
1734177900000|2024-12-14 12:05:00|107.16|106.66|107.12|106.62|107.16|106.66|107.11|106.61|8
1734177910000|2024-12-14 12:05:10|107.1|106.6|107.09|106.59|107.1|106.6|107.08|106.58|15
1734177920000|2024-12-14 12:05:20|107.08|106.58|107.12|106.62|107.13|106.63|107.08|106.58|13
1734177930000|2024-12-14 12:05:30|107.11|106.61|107.09|106.59|107.11|106.61|107.09|106.59|7
1734177940000|2024-12-14 12:05:40|107.08|106.58|107.06|106.56|107.08|106.58|107.06|106.56|4
1734177950000|2024-12-14 12:05:50|107.05|106.55|106.97|106.47|107.05|106.55|106.97|106.47|9
1734177960000|2024-12-14 12:06:00|106.96|106.46|106.92|106.42|106.96|106.46|106.89|106.39|12
1734177970000|2024-12-14 12:06:10|106.93|106.43|107.05|106.55|107.06|106.56|106.93|106.43|14
1734177980000|2024-12-14 12:06:20|107.03|106.53|106.95|106.45|107.03|106.53|106.95|106.45|11
1734177990000|2024-12-14 12:06:30|106.93|106.43|106.96|106.46|106.96|106.46|106.93|106.43|8
1734178000000|2024-12-14 12:06:40|106.95|106.45|106.93|106.43|106.95|106.45|106.91|106.41|10
1734178010000|2024-12-14 12:06:50|106.92|106.42|106.91|106.41|106.92|106.42|106.9|106.4|9
1734178020000|2024-12-14 12:07:00|106.92|106.42|106.99|106.49|107.01|106.51|106.92|106.42|13
1734178030000|2024-12-14 12:07:10|107|106.5|106.98|106.48|107.03|106.53|106.98|106.48|15
1734178040000|2024-12-14 12:07:20|106.99|106.49|106.96|106.46|107.01|106.51|106.94|106.44|16
1734178050000|2024-12-14 12:07:30|106.95|106.45|106.91|106.41|106.97|106.47|106.9|106.4|11
1734178060000|2024-12-14 12:07:40|106.92|106.42|106.95|106.45|106.95|106.45|106.9|106.4|13
1734178070000|2024-12-14 12:07:50|106.94|106.44|106.94|106.44|106.96|106.46|106.93|106.43|10
1734178080000|2024-12-14 12:08:00|106.93|106.43|106.75|106.25|106.93|106.43|106.75|106.25|19
1734178090000|2024-12-14 12:08:10|106.74|106.24|106.7|106.2|106.74|106.24|106.69|106.19|7
1734178100000|2024-12-14 12:08:20|106.72|106.22|106.71|106.21|106.77|106.27|106.71|106.21|18
1734178110000|2024-12-14 12:08:30|106.7|106.2|106.72|106.22|106.72|106.22|106.68|106.18|14
1734178120000|2024-12-14 12:08:40|106.71|106.21|106.7|106.2|106.72|106.22|106.69|106.19|8
1734178130000|2024-12-14 12:08:50|106.71|106.21|106.66|106.16|106.71|106.21|106.65|106.15|16
1734178140000|2024-12-14 12:09:00|106.65|106.15|106.77|106.27|106.77|106.27|106.65|106.15|18
1734178150000|2024-12-14 12:09:10|106.76|106.26|106.71|106.21|106.78|106.28|106.71|106.21|18
1734178160000|2024-12-14 12:09:20|106.72|106.22|106.66|106.16|106.73|106.23|106.66|106.16|16
1734178170000|2024-12-14 12:09:30|106.65|106.15|106.58|106.08|106.67|106.17|106.58|106.08|14
1734178180000|2024-12-14 12:09:40|106.59|106.09|106.56|106.06|106.6|106.1|106.53|106.03|12
1734178190000|2024-12-14 12:09:50|106.55|106.05|106.57|106.07|106.57|106.07|106.55|106.05|9
1734178200000|2024-12-14 12:10:00|106.56|106.06|106.57|106.07|106.63|106.13|106.55|106.05|18
1734178210000|2024-12-14 12:10:10|106.56|106.06|106.61|106.11|106.61|106.11|106.56|106.06|14
1734178220000|2024-12-14 12:10:20|106.6|106.1|106.66|106.16|106.66|106.16|106.59|106.09|15
1734178230000|2024-12-14 12:10:30|106.67|106.17|106.66|106.16|106.67|106.17|106.62|106.12|11
1734178240000|2024-12-14 12:10:40|106.67|106.17|106.8|106.3|106.8|106.3|106.67|106.17|18
1734178250000|2024-12-14 12:10:50|106.79|106.29|106.76|106.26|106.79|106.29|106.73|106.23|14
1734178260000|2024-12-14 12:11:00|106.75|106.25|106.8|106.3|106.8|106.3|106.75|106.25|21
1734178270000|2024-12-14 12:11:10|106.78|106.28|106.79|106.29|106.85|106.35|106.77|106.27|17
1734178280000|2024-12-14 12:11:20|106.78|106.28|106.77|106.27|106.78|106.28|106.76|106.26|16
1734178290000|2024-12-14 12:11:30|106.78|106.28|106.78|106.28|106.82|106.32|106.77|106.27|11
1734178300000|2024-12-14 12:11:40|106.77|106.27|106.72|106.22|106.77|106.27|106.72|106.22|9
1734178310000|2024-12-14 12:11:50|106.73|106.23|106.72|106.22|106.74|106.24|106.71|106.21|9
1734178320000|2024-12-14 12:12:00|106.73|106.23|106.7|106.2|106.74|106.24|106.69|106.19|9
1734178330000|2024-12-14 12:12:10|106.71|106.21|106.69|106.19|106.71|106.21|106.68|106.18|11
1734178340000|2024-12-14 12:12:20|106.68|106.18|106.66|106.16|106.69|106.19|106.6|106.1|17
1734178350000|2024-12-14 12:12:30|106.65|106.15|106.66|106.16|106.66|106.16|106.62|106.12|11
1734178360000|2024-12-14 12:12:40|106.67|106.17|106.66|106.16|106.7|106.2|106.66|106.16|17
1734178370000|2024-12-14 12:12:50|106.65|106.15|106.64|106.14|106.67|106.17|106.64|106.14|15
1734178380000|2024-12-14 12:13:00|106.65|106.15|106.66|106.16|106.67|106.17|106.63|106.13|22
1734178390000|2024-12-14 12:13:10|106.65|106.15|106.65|106.15|106.65|106.15|106.61|106.11|15
1734178400000|2024-12-14 12:13:20|106.67|106.17|106.7|106.2|106.72|106.22|106.67|106.17|9
1734178410000|2024-12-14 12:13:30|106.71|106.21|106.69|106.19|106.71|106.21|106.68|106.18|8
1734178420000|2024-12-14 12:13:40|106.7|106.2|106.74|106.24|106.74|106.24|106.7|106.2|9
1734178430000|2024-12-14 12:13:50|106.76|106.26|106.79|106.29|106.8|106.3|106.76|106.26|11
1734178440000|2024-12-14 12:14:00|106.8|106.3|106.73|106.23|106.8|106.3|106.72|106.22|14
1734178450000|2024-12-14 12:14:10|106.72|106.22|106.7|106.2|106.73|106.23|106.68|106.18|12
1734178460000|2024-12-14 12:14:20|106.69|106.19|106.72|106.22|106.72|106.22|106.66|106.16|12
1734178470000|2024-12-14 12:14:30|106.71|106.21|106.68|106.18|106.73|106.23|106.68|106.18|7
1734178480000|2024-12-14 12:14:40|106.67|106.17|106.64|106.14|106.68|106.18|106.62|106.12|16
1734178490000|2024-12-14 12:14:50|106.63|106.13|106.63|106.13|106.64|106.14|106.61|106.11|23
1734178500000|2024-12-14 12:15:00|106.62|106.12|106.64|106.14|106.64|106.14|106.56|106.06|20
1734178510000|2024-12-14 12:15:10|106.63|106.13|106.64|106.14|106.65|106.15|106.59|106.09|14
1734178520000|2024-12-14 12:15:20|106.65|106.15|106.69|106.19|106.69|106.19|106.64|106.14|14
1734178530000|2024-12-14 12:15:30|106.7|106.2|106.75|106.25|106.76|106.26|106.7|106.2|11
1734178540000|2024-12-14 12:15:40|106.74|106.24|106.76|106.26|106.76|106.26|106.73|106.23|8
1734178550000|2024-12-14 12:15:50|106.77|106.27|106.75|106.25|106.82|106.32|106.75|106.25|14
1734178560000|2024-12-14 12:16:00|106.78|106.28|106.78|106.28|106.81|106.31|106.73|106.23|20
1734178570000|2024-12-14 12:16:10|106.77|106.27|106.78|106.28|106.8|106.3|106.77|106.27|18
1734178580000|2024-12-14 12:16:20|106.75|106.25|106.72|106.22|106.75|106.25|106.7|106.2|10
1734178590000|2024-12-14 12:16:30|106.7|106.2|106.71|106.21|106.72|106.22|106.66|106.16|18
1734178600000|2024-12-14 12:16:40|106.72|106.22|106.73|106.23|106.76|106.26|106.72|106.22|15
1734178610000|2024-12-14 12:16:50|106.74|106.24|106.75|106.25|106.78|106.28|106.74|106.24|12
1734178620000|2024-12-14 12:17:00|106.74|106.24|106.79|106.29|106.8|106.3|106.74|106.24|14
1734178630000|2024-12-14 12:17:10|106.8|106.3|106.8|106.3|106.83|106.33|106.8|106.3|13
1734178640000|2024-12-14 12:17:20|106.79|106.29|106.71|106.21|106.8|106.3|106.71|106.21|17
1734178650000|2024-12-14 12:17:30|106.72|106.22|106.79|106.29|106.81|106.31|106.71|106.21|13
1734178660000|2024-12-14 12:17:40|106.78|106.28|106.84|106.34|106.87|106.37|106.75|106.25|21
1734178670000|2024-12-14 12:17:50|106.83|106.33|106.81|106.31|106.85|106.35|106.8|106.3|20
1734178680000|2024-12-14 12:18:00|106.8|106.3|106.78|106.28|106.8|106.3|106.77|106.27|15
1734178690000|2024-12-14 12:18:10|106.77|106.27|106.69|106.19|106.78|106.28|106.68|106.18|19
1734178700000|2024-12-14 12:18:20|106.68|106.18|106.68|106.18|106.69|106.19|106.64|106.14|12
1734178710000|2024-12-14 12:18:30|106.69|106.19|106.59|106.09|106.69|106.19|106.59|106.09|15
1734178720000|2024-12-14 12:18:40|106.58|106.08|106.54|106.04|106.59|106.09|106.54|106.04|13
1734178730000|2024-12-14 12:18:50|106.53|106.03|106.48|105.98|106.53|106.03|106.41|105.91|19
1734178740000|2024-12-14 12:19:00|106.51|106.01|106.6|106.1|106.65|106.15|106.51|106.01|23
1734178750000|2024-12-14 12:19:10|106.61|106.11|106.66|106.16|106.66|106.16|106.55|106.05|24
1734178760000|2024-12-14 12:19:20|106.65|106.15|106.67|106.17|106.71|106.21|106.65|106.15|30
1734178770000|2024-12-14 12:19:30|106.68|106.18|106.77|106.27|106.77|106.27|106.68|106.18|26
1734178780000|2024-12-14 12:19:40|106.76|106.26|106.8|106.3|106.81|106.31|106.75|106.25|17
1734178790000|2024-12-14 12:19:50|106.81|106.31|106.76|106.26|106.81|106.31|106.75|106.25|21
1734178800000|2024-12-14 12:20:00|106.75|106.25|106.74|106.24|106.76|106.26|106.69|106.19|15
1734178810000|2024-12-14 12:20:10|106.75|106.25|106.69|106.19|106.79|106.29|106.69|106.19|27
1734178820000|2024-12-14 12:20:20|106.68|106.18|106.68|106.18|106.7|106.2|106.66|106.16|19
1734178830000|2024-12-14 12:20:30|106.69|106.19|106.76|106.26|106.77|106.27|106.69|106.19|23
1734178840000|2024-12-14 12:20:40|106.75|106.25|106.79|106.29|106.79|106.29|106.75|106.25|24
1734178850000|2024-12-14 12:20:50|106.78|106.28|106.81|106.31|106.83|106.33|106.78|106.28|18
1734178860000|2024-12-14 12:21:00|106.8|106.3|106.68|106.18|106.81|106.31|106.68|106.18|9
1734178870000|2024-12-14 12:21:10|106.67|106.17|106.65|106.15|106.67|106.17|106.59|106.09|18
1734178880000|2024-12-14 12:21:20|106.69|106.19|106.69|106.19|106.72|106.22|106.68|106.18|16
1734178890000|2024-12-14 12:21:30|106.7|106.2|106.7|106.2|106.7|106.2|106.68|106.18|16
1734178900000|2024-12-14 12:21:40|106.69|106.19|106.68|106.18|106.71|106.21|106.67|106.17|17
1734178910000|2024-12-14 12:21:50|106.67|106.17|106.68|106.18|106.7|106.2|106.64|106.14|17
1734178920000|2024-12-14 12:22:00|106.67|106.17|106.63|106.13|106.74|106.24|106.6|106.1|21
1734178930000|2024-12-14 12:22:10|106.64|106.14|106.55|106.05|106.64|106.14|106.53|106.03|23
1734178940000|2024-12-14 12:22:20|106.59|106.09|106.58|106.08|106.63|106.13|106.57|106.07|24
1734178950000|2024-12-14 12:22:30|106.57|106.07|106.6|106.1|106.6|106.1|106.55|106.05|19
1734178960000|2024-12-14 12:22:40|106.62|106.12|106.63|106.13|106.65|106.15|106.62|106.12|22
1734178970000|2024-12-14 12:22:50|106.64|106.14|106.6|106.1|106.67|106.17|106.59|106.09|23
1734178980000|2024-12-14 12:23:00|106.59|106.09|106.62|106.12|106.62|106.12|106.59|106.09|23
1734178990000|2024-12-14 12:23:10|106.64|106.14|106.64|106.14|106.69|106.19|106.63|106.13|24
1734179000000|2024-12-14 12:23:20|106.63|106.13|106.54|106.04|106.64|106.14|106.54|106.04|19
1734179010000|2024-12-14 12:23:30|106.53|106.03|106.56|106.06|106.56|106.06|106.52|106.02|21
1734179020000|2024-12-14 12:23:40|106.57|106.07|106.6|106.1|106.61|106.11|106.56|106.06|19
1734179030000|2024-12-14 12:23:50|106.61|106.11|106.59|106.09|106.61|106.11|106.58|106.08|13
1734179040000|2024-12-14 12:24:00|106.58|106.08|106.57|106.07|106.6|106.1|106.55|106.05|17
1734179050000|2024-12-14 12:24:10|106.56|106.06|106.55|106.05|106.57|106.07|106.54|106.04|6
1734179060000|2024-12-14 12:24:20|106.56|106.06|106.5|106|106.56|106.06|106.5|106|16
1734179070000|2024-12-14 12:24:30|106.51|106.01|106.45|105.95|106.51|106.01|106.45|105.95|20
1734179080000|2024-12-14 12:24:40|106.42|105.92|106.39|105.89|106.43|105.93|106.35|105.85|21
1734179090000|2024-12-14 12:24:50|106.41|105.91|106.38|105.88|106.44|105.94|106.38|105.88|21
1734179100000|2024-12-14 12:25:00|106.39|105.89|106.49|105.99|106.49|105.99|106.39|105.89|24
1734179110000|2024-12-14 12:25:10|106.5|106|106.61|106.11|106.61|106.11|106.49|105.99|24
1734179120000|2024-12-14 12:25:20|106.6|106.1|106.61|106.11|106.64|106.14|106.6|106.1|24
1734179130000|2024-12-14 12:25:30|106.6|106.1|106.57|106.07|106.6|106.1|106.56|106.06|15
1734179140000|2024-12-14 12:25:40|106.56|106.06|106.5|106|106.58|106.08|106.5|106|17
1734179150000|2024-12-14 12:25:50|106.51|106.01|106.55|106.05|106.56|106.06|106.49|105.99|18
1734179160000|2024-12-14 12:26:00|106.56|106.06|106.51|106.01|106.56|106.06|106.51|106.01|21
1734179170000|2024-12-14 12:26:10|106.52|106.02|106.44|105.94|106.52|106.02|106.44|105.94|17
1734179180000|2024-12-14 12:26:20|106.43|105.93|106.48|105.98|106.51|106.01|106.43|105.93|15
1734179190000|2024-12-14 12:26:30|106.47|105.97|106.47|105.97|106.49|105.99|106.47|105.97|9
1734179200000|2024-12-14 12:26:40|106.48|105.98|106.42|105.92|106.48|105.98|106.42|105.92|13
1734179210000|2024-12-14 12:26:50|106.43|105.93|106.4|105.9|106.44|105.94|106.38|105.88|14
1734179220000|2024-12-14 12:27:00|106.41|105.91|106.49|105.99|106.5|106|106.41|105.91|15
1734179230000|2024-12-14 12:27:10|106.5|106|106.43|105.93|106.53|106.03|106.43|105.93|25
1734179240000|2024-12-14 12:27:20|106.44|105.94|106.42|105.92|106.47|105.97|106.42|105.92|9
1734179250000|2024-12-14 12:27:30|106.43|105.93|106.45|105.95|106.47|105.97|106.43|105.93|11
1734179260000|2024-12-14 12:27:40|106.44|105.94|106.46|105.96|106.46|105.96|106.42|105.92|16
1734179270000|2024-12-14 12:27:50|106.45|105.95|106.45|105.95|106.45|105.95|106.4|105.9|22
1734179280000|2024-12-14 12:28:00|106.46|105.96|106.5|106|106.5|106|106.44|105.94|16
1734179290000|2024-12-14 12:28:10|106.49|105.99|106.45|105.95|106.5|106|106.44|105.94|17
1734179300000|2024-12-14 12:28:20|106.44|105.94|106.43|105.93|106.46|105.96|106.43|105.93|12
1734179310000|2024-12-14 12:28:30|106.42|105.92|106.39|105.89|106.42|105.92|106.39|105.89|4
1734179320000|2024-12-14 12:28:40|106.38|105.88|106.37|105.87|106.4|105.9|106.34|105.84|24
1734179330000|2024-12-14 12:28:50|106.39|105.89|106.35|105.85|106.39|105.89|106.34|105.84|16
1734179340000|2024-12-14 12:29:00|106.34|105.84|106.34|105.84|106.35|105.85|106.32|105.82|17
1734179350000|2024-12-14 12:29:10|106.4|105.9|106.39|105.89|106.41|105.91|106.35|105.85|21
1734179360000|2024-12-14 12:29:20|106.37|105.87|106.38|105.88|106.38|105.88|106.34|105.84|11
1734179370000|2024-12-14 12:29:30|106.39|105.89|106.39|105.89|106.41|105.91|106.38|105.88|19
1734179380000|2024-12-14 12:29:40|106.38|105.88|106.35|105.85|106.38|105.88|106.34|105.84|9
1734179390000|2024-12-14 12:29:50|106.36|105.86|106.36|105.86|106.36|105.86|106.34|105.84|23
1734179400000|2024-12-14 12:30:00|106.25|105.75|106.19|105.69|106.26|105.76|106.19|105.69|19
1734179410000|2024-12-14 12:30:10|106.18|105.68|106.17|105.67|106.21|105.71|106.17|105.67|15
1734179420000|2024-12-14 12:30:20|106.16|105.66|106.08|105.58|106.16|105.66|106.04|105.54|14
1734179430000|2024-12-14 12:30:30|106.13|105.63|106.11|105.61|106.18|105.68|106.07|105.57|25
1734179440000|2024-12-14 12:30:40|106.1|105.6|106.07|105.57|106.11|105.61|106.06|105.56|19
1734179450000|2024-12-14 12:30:50|106.06|105.56|105.99|105.49|106.06|105.56|105.99|105.49|10
1734179460000|2024-12-14 12:31:00|105.98|105.48|106.04|105.54|106.06|105.56|105.96|105.46|19
1734179470000|2024-12-14 12:31:10|106.03|105.53|106.02|105.52|106.07|105.57|106|105.5|18
1734179480000|2024-12-14 12:31:20|106.04|105.54|105.99|105.49|106.09|105.59|105.99|105.49|19
1734179490000|2024-12-14 12:31:30|106|105.5|105.98|105.48|106.03|105.53|105.96|105.46|18
1734179500000|2024-12-14 12:31:40|105.99|105.49|106.01|105.51|106.02|105.52|105.96|105.46|22
1734179510000|2024-12-14 12:31:50|106|105.5|105.99|105.49|106.01|105.51|105.97|105.47|19
1734179520000|2024-12-14 12:32:00|106|105.5|105.93|105.43|106|105.5|105.93|105.43|15
1734179530000|2024-12-14 12:32:10|105.95|105.45|105.94|105.44|105.96|105.46|105.94|105.44|12
1734179540000|2024-12-14 12:32:20|105.91|105.41|105.89|105.39|105.94|105.44|105.87|105.37|22
1734179550000|2024-12-14 12:32:30|105.88|105.38|105.87|105.37|105.92|105.42|105.86|105.36|13
1734179560000|2024-12-14 12:32:40|105.86|105.36|105.85|105.35|105.87|105.37|105.83|105.33|14
1734179570000|2024-12-14 12:32:50|105.86|105.36|105.87|105.37|105.87|105.37|105.86|105.36|6
1734179580000|2024-12-14 12:33:00|105.89|105.39|105.87|105.37|105.92|105.42|105.87|105.37|13
1734179590000|2024-12-14 12:33:10|105.86|105.36|105.86|105.36|105.89|105.39|105.86|105.36|10
1734179600000|2024-12-14 12:33:20|105.87|105.37|105.83|105.33|105.89|105.39|105.83|105.33|20
1734179610000|2024-12-14 12:33:30|105.84|105.34|105.86|105.36|105.86|105.36|105.83|105.33|20
1734179620000|2024-12-14 12:33:40|105.87|105.37|105.99|105.49|105.99|105.49|105.87|105.37|9
1734179630000|2024-12-14 12:33:50|105.98|105.48|105.94|105.44|106.01|105.51|105.91|105.41|13
1734179640000|2024-12-14 12:34:00|105.96|105.46|105.92|105.42|105.98|105.48|105.87|105.37|19
1734179650000|2024-12-14 12:34:10|105.91|105.41|105.84|105.34|105.91|105.41|105.82|105.32|17
1734179660000|2024-12-14 12:34:20|105.83|105.33|105.73|105.23|105.83|105.33|105.66|105.16|20
1734179670000|2024-12-14 12:34:30|105.72|105.22|105.75|105.25|105.77|105.27|105.71|105.21|19
1734179680000|2024-12-14 12:34:40|105.74|105.24|105.73|105.23|105.75|105.25|105.69|105.19|17
1734179690000|2024-12-14 12:34:50|105.72|105.22|105.85|105.35|105.85|105.35|105.72|105.22|15
1734179700000|2024-12-14 12:35:00|105.86|105.36|105.87|105.37|105.92|105.42|105.86|105.36|16
1734179710000|2024-12-14 12:35:10|105.86|105.36|105.83|105.33|105.88|105.38|105.83|105.33|17
1734179720000|2024-12-14 12:35:20|105.84|105.34|105.73|105.23|105.85|105.35|105.72|105.22|17
1734179730000|2024-12-14 12:35:30|105.74|105.24|105.73|105.23|105.75|105.25|105.71|105.21|19
1734179740000|2024-12-14 12:35:40|105.72|105.22|105.77|105.27|105.8|105.3|105.72|105.22|20
1734179750000|2024-12-14 12:35:50|105.76|105.26|105.71|105.21|105.78|105.28|105.7|105.2|23
1734179760000|2024-12-14 12:36:00|105.72|105.22|105.79|105.29|105.8|105.3|105.72|105.22|18
1734179770000|2024-12-14 12:36:10|105.8|105.3|106.02|105.52|106.03|105.53|105.8|105.3|25
1734179780000|2024-12-14 12:36:20|106.01|105.51|105.88|105.38|106.01|105.51|105.88|105.38|18
1734179790000|2024-12-14 12:36:30|105.89|105.39|105.92|105.42|105.92|105.42|105.89|105.39|15
1734179800000|2024-12-14 12:36:40|105.93|105.43|105.92|105.42|105.93|105.43|105.86|105.36|23
1734179810000|2024-12-14 12:36:50|105.91|105.41|105.83|105.33|105.91|105.41|105.78|105.28|20
1734179820000|2024-12-14 12:37:00|105.85|105.35|105.82|105.32|105.86|105.36|105.82|105.32|17
1734179830000|2024-12-14 12:37:10|105.83|105.33|105.81|105.31|105.86|105.36|105.81|105.31|10
1734179840000|2024-12-14 12:37:20|105.82|105.32|105.88|105.38|105.88|105.38|105.8|105.3|13
1734179850000|2024-12-14 12:37:30|105.87|105.37|105.84|105.34|105.9|105.4|105.84|105.34|18
1734179860000|2024-12-14 12:37:40|105.83|105.33|105.98|105.48|105.98|105.48|105.83|105.33|17
1734179870000|2024-12-14 12:37:50|105.99|105.49|105.93|105.43|105.99|105.49|105.92|105.42|19
1734179880000|2024-12-14 12:38:00|105.92|105.42|105.87|105.37|105.92|105.42|105.87|105.37|9
1734179890000|2024-12-14 12:38:10|105.88|105.38|105.89|105.39|105.91|105.41|105.86|105.36|12
1734179900000|2024-12-14 12:38:20|105.9|105.4|105.87|105.37|105.93|105.43|105.87|105.37|12
1734179910000|2024-12-14 12:38:30|105.88|105.38|105.92|105.42|105.92|105.42|105.88|105.38|7
1734179920000|2024-12-14 12:38:40|105.91|105.41|105.94|105.44|105.96|105.46|105.91|105.41|18
1734179930000|2024-12-14 12:38:50|105.95|105.45|105.9|105.4|105.95|105.45|105.88|105.38|16
1734179940000|2024-12-14 12:39:00|105.91|105.41|105.89|105.39|105.91|105.41|105.89|105.39|27
1734179950000|2024-12-14 12:39:10|105.9|105.4|105.88|105.38|105.91|105.41|105.87|105.37|21
1734179960000|2024-12-14 12:39:20|105.89|105.39|105.87|105.37|105.9|105.4|105.86|105.36|18
1734179970000|2024-12-14 12:39:30|105.89|105.39|105.9|105.4|105.9|105.4|105.89|105.39|4
1734179980000|2024-12-14 12:39:40|105.91|105.41|105.95|105.45|105.97|105.47|105.91|105.41|13
1734179990000|2024-12-14 12:39:50|105.94|105.44|105.97|105.47|105.98|105.48|105.93|105.43|16
1734180000000|2024-12-14 12:40:00|105.96|105.46|105.9|105.4|105.99|105.49|105.9|105.4|14
1734180010000|2024-12-14 12:40:10|105.91|105.41|105.92|105.42|105.94|105.44|105.9|105.4|8
1734180020000|2024-12-14 12:40:20|105.91|105.41|105.92|105.42|105.92|105.42|105.88|105.38|9
1734180030000|2024-12-14 12:40:30|105.94|105.44|105.94|105.44|106.01|105.51|105.94|105.44|20
1734180040000|2024-12-14 12:40:40|105.93|105.43|105.89|105.39|105.93|105.43|105.89|105.39|22
1734180050000|2024-12-14 12:40:50|105.9|105.4|105.83|105.33|105.92|105.42|105.83|105.33|14
1734180060000|2024-12-14 12:41:00|105.82|105.32|105.95|105.45|105.95|105.45|105.82|105.32|21
1734180070000|2024-12-14 12:41:10|105.96|105.46|106|105.5|106.05|105.55|105.96|105.46|12
1734180080000|2024-12-14 12:41:20|105.99|105.49|106.02|105.52|106.02|105.52|105.95|105.45|12
1734180090000|2024-12-14 12:41:30|106.01|105.51|106.09|105.59|106.09|105.59|106.01|105.51|11
1734180100000|2024-12-14 12:41:40|106.1|105.6|106.12|105.62|106.15|105.65|106.1|105.6|12
1734180110000|2024-12-14 12:41:50|106.13|105.63|106.17|105.67|106.21|105.71|106.12|105.62|17
1734180120000|2024-12-14 12:42:00|106.16|105.66|106.09|105.59|106.16|105.66|106.09|105.59|18
1734180130000|2024-12-14 12:42:10|106.08|105.58|106.01|105.51|106.08|105.58|106.01|105.51|16
1734180140000|2024-12-14 12:42:20|105.99|105.49|106.04|105.54|106.04|105.54|105.99|105.49|14
1734180150000|2024-12-14 12:42:30|106.05|105.55|106.07|105.57|106.11|105.61|106.05|105.55|16
1734180160000|2024-12-14 12:42:40|106.06|105.56|106.06|105.56|106.06|105.56|106.03|105.53|18
1734180170000|2024-12-14 12:42:50|106.05|105.55|106.09|105.59|106.1|105.6|106.05|105.55|15
1734180180000|2024-12-14 12:43:00|106.08|105.58|105.99|105.49|106.08|105.58|105.98|105.48|13
1734180190000|2024-12-14 12:43:10|106|105.5|106.03|105.53|106.06|105.56|106|105.5|13
1734180200000|2024-12-14 12:43:20|106.02|105.52|106.04|105.54|106.04|105.54|106|105.5|20
1734180210000|2024-12-14 12:43:30|106.05|105.55|106.02|105.52|106.06|105.56|106.02|105.52|10
1734180220000|2024-12-14 12:43:40|106.03|105.53|106.07|105.57|106.09|105.59|106.02|105.52|19
1734180230000|2024-12-14 12:43:50|106.08|105.58|106.1|105.6|106.1|105.6|106.08|105.58|6
1734180240000|2024-12-14 12:44:00|106.09|105.59|106.1|105.6|106.1|105.6|106.07|105.57|18
1734180250000|2024-12-14 12:44:10|106.09|105.59|106.15|105.65|106.15|105.65|106.08|105.58|22
1734180260000|2024-12-14 12:44:20|106.16|105.66|106.17|105.67|106.17|105.67|106.15|105.65|17
1734180270000|2024-12-14 12:44:30|106.16|105.66|106.1|105.6|106.16|105.66|106.1|105.6|16
1734180280000|2024-12-14 12:44:40|106.11|105.61|106.16|105.66|106.17|105.67|106.11|105.61|17
1734180290000|2024-12-14 12:44:50|106.15|105.65|106.12|105.62|106.16|105.66|106.12|105.62|21
1734180300000|2024-12-14 12:45:00|106.11|105.61|106.1|105.6|106.15|105.65|106.1|105.6|18
1734180310000|2024-12-14 12:45:10|106.09|105.59|106|105.5|106.09|105.59|105.94|105.44|15
1734180320000|2024-12-14 12:45:20|105.99|105.49|106.02|105.52|106.05|105.55|105.98|105.48|26
1734180330000|2024-12-14 12:45:30|106.03|105.53|106.04|105.54|106.05|105.55|106.02|105.52|13
1734180340000|2024-12-14 12:45:40|106.05|105.55|106.03|105.53|106.05|105.55|105.97|105.47|14
1734180350000|2024-12-14 12:45:50|106.02|105.52|106.08|105.58|106.13|105.63|106.02|105.52|23
1734180360000|2024-12-14 12:46:00|106.09|105.59|106.18|105.68|106.18|105.68|106.07|105.57|12
1734180370000|2024-12-14 12:46:10|106.17|105.67|106.2|105.7|106.21|105.71|106.16|105.66|18
1734180380000|2024-12-14 12:46:20|106.21|105.71|106.19|105.69|106.22|105.72|106.18|105.68|14
1734180390000|2024-12-14 12:46:30|106.2|105.7|106.24|105.74|106.25|105.75|106.19|105.69|17
1734180400000|2024-12-14 12:46:40|106.23|105.73|106.26|105.76|106.29|105.79|106.23|105.73|13
1734180410000|2024-12-14 12:46:50|106.27|105.77|106.24|105.74|106.3|105.8|106.24|105.74|11
1734180420000|2024-12-14 12:47:00|106.25|105.75|106.3|105.8|106.31|105.81|106.25|105.75|20
1734180430000|2024-12-14 12:47:10|106.29|105.79|106.23|105.73|106.29|105.79|106.22|105.72|12
1734180440000|2024-12-14 12:47:20|106.22|105.72|106.21|105.71|106.23|105.73|106.21|105.71|21
1734180450000|2024-12-14 12:47:30|106.22|105.72|106.15|105.65|106.22|105.72|106.14|105.64|21
1734180460000|2024-12-14 12:47:40|106.14|105.64|106.14|105.64|106.17|105.67|106.14|105.64|25
1734180470000|2024-12-14 12:47:50|106.15|105.65|106.14|105.64|106.15|105.65|106.13|105.63|14
1734180480000|2024-12-14 12:48:00|106.13|105.63|106.11|105.61|106.14|105.64|106.1|105.6|6
1734180490000|2024-12-14 12:48:10|106.1|105.6|106.1|105.6|106.12|105.62|106.1|105.6|13
1734180500000|2024-12-14 12:48:20|106.11|105.61|106.1|105.6|106.12|105.62|106.1|105.6|12
1734180510000|2024-12-14 12:48:30|106.09|105.59|106.04|105.54|106.1|105.6|106.02|105.52|15
1734180520000|2024-12-14 12:48:40|106.05|105.55|106.02|105.52|106.05|105.55|106.02|105.52|12
1734180530000|2024-12-14 12:48:50|106.03|105.53|105.99|105.49|106.03|105.53|105.97|105.47|19
1734180540000|2024-12-14 12:49:00|105.98|105.48|105.88|105.38|105.98|105.48|105.88|105.38|20
1734180550000|2024-12-14 12:49:10|105.87|105.37|105.73|105.23|105.88|105.38|105.73|105.23|20
1734180560000|2024-12-14 12:49:20|105.74|105.24|105.7|105.2|105.78|105.28|105.68|105.18|23
1734180570000|2024-12-14 12:49:30|105.71|105.21|105.74|105.24|105.8|105.3|105.71|105.21|22
1734180580000|2024-12-14 12:49:40|105.73|105.23|105.7|105.2|105.75|105.25|105.69|105.19|23
1734180590000|2024-12-14 12:49:50|105.71|105.21|105.59|105.09|105.72|105.22|105.57|105.07|19
1734180600000|2024-12-14 12:50:00|105.58|105.08|105.63|105.13|105.65|105.15|105.54|105.04|18
1734180610000|2024-12-14 12:50:10|105.61|105.11|105.61|105.11|105.67|105.17|105.61|105.11|20
1734180620000|2024-12-14 12:50:20|105.62|105.12|105.61|105.11|105.63|105.13|105.61|105.11|20
1734180630000|2024-12-14 12:50:30|105.62|105.12|105.68|105.18|105.68|105.18|105.6|105.1|19
1734180640000|2024-12-14 12:50:40|105.67|105.17|105.61|105.11|105.67|105.17|105.61|105.11|11
1734180650000|2024-12-14 12:50:50|105.62|105.12|105.6|105.1|105.64|105.14|105.58|105.08|25
1734180660000|2024-12-14 12:51:00|105.61|105.11|105.62|105.12|105.65|105.15|105.61|105.11|20
1734180670000|2024-12-14 12:51:10|105.63|105.13|105.7|105.2|105.74|105.24|105.62|105.12|14
1734180680000|2024-12-14 12:51:20|105.69|105.19|105.72|105.22|105.72|105.22|105.62|105.12|23
1734180690000|2024-12-14 12:51:30|105.71|105.21|105.8|105.3|105.8|105.3|105.71|105.21|20
1734180700000|2024-12-14 12:51:40|105.79|105.29|105.94|105.44|105.94|105.44|105.78|105.28|18
1734180710000|2024-12-14 12:51:50|105.93|105.43|105.99|105.49|106|105.5|105.93|105.43|27
1734180720000|2024-12-14 12:52:00|106|105.5|105.95|105.45|106.06|105.56|105.95|105.45|21
1734180730000|2024-12-14 12:52:10|105.96|105.46|105.89|105.39|105.96|105.46|105.89|105.39|15
1734180740000|2024-12-14 12:52:20|105.9|105.4|105.87|105.37|105.91|105.41|105.87|105.37|15
1734180750000|2024-12-14 12:52:30|105.88|105.38|105.88|105.38|105.89|105.39|105.87|105.37|13
1734180760000|2024-12-14 12:52:40|105.87|105.37|105.84|105.34|105.88|105.38|105.83|105.33|18
1734180770000|2024-12-14 12:52:50|105.83|105.33|105.84|105.34|105.88|105.38|105.82|105.32|20
1734180780000|2024-12-14 12:53:00|105.85|105.35|105.78|105.28|105.88|105.38|105.78|105.28|15
1734180790000|2024-12-14 12:53:10|105.77|105.27|105.79|105.29|105.81|105.31|105.77|105.27|12
1734180800000|2024-12-14 12:53:20|105.8|105.3|105.78|105.28|105.82|105.32|105.78|105.28|12
1734180810000|2024-12-14 12:53:30|105.79|105.29|105.69|105.19|105.79|105.29|105.68|105.18|26
1734180820000|2024-12-14 12:53:40|105.7|105.2|105.69|105.19|105.74|105.24|105.69|105.19|22
1734180830000|2024-12-14 12:53:50|105.7|105.2|105.71|105.21|105.74|105.24|105.69|105.19|16
1734180840000|2024-12-14 12:54:00|105.73|105.23|105.74|105.24|105.77|105.27|105.71|105.21|27
1734180850000|2024-12-14 12:54:10|105.73|105.23|105.61|105.11|105.73|105.23|105.61|105.11|16
1734180860000|2024-12-14 12:54:20|105.6|105.1|105.64|105.14|105.69|105.19|105.6|105.1|20
1734180870000|2024-12-14 12:54:30|105.63|105.13|105.63|105.13|105.66|105.16|105.62|105.12|19
1734180880000|2024-12-14 12:54:40|105.65|105.15|105.61|105.11|105.66|105.16|105.61|105.11|12
1734180890000|2024-12-14 12:54:50|105.6|105.1|105.61|105.11|105.62|105.12|105.55|105.05|21
1734180900000|2024-12-14 12:55:00|105.62|105.12|105.61|105.11|105.64|105.14|105.59|105.09|18
1734180910000|2024-12-14 12:55:10|105.63|105.13|105.69|105.19|105.7|105.2|105.63|105.13|14
1734180920000|2024-12-14 12:55:20|105.7|105.2|105.75|105.25|105.75|105.25|105.67|105.17|23
1734180930000|2024-12-14 12:55:30|105.76|105.26|105.73|105.23|105.79|105.29|105.73|105.23|15
1734180940000|2024-12-14 12:55:40|105.74|105.24|105.7|105.2|105.74|105.24|105.67|105.17|20
1734180950000|2024-12-14 12:55:50|105.69|105.19|105.69|105.19|105.7|105.2|105.69|105.19|21
1734180960000|2024-12-14 12:56:00|105.7|105.2|105.64|105.14|105.7|105.2|105.63|105.13|20
1734180970000|2024-12-14 12:56:10|105.65|105.15|105.64|105.14|105.68|105.18|105.64|105.14|17
1734180980000|2024-12-14 12:56:20|105.65|105.15|105.5|105|105.65|105.15|105.46|104.96|26
1734180990000|2024-12-14 12:56:30|105.52|105.02|105.52|105.02|105.56|105.06|105.52|105.02|24
1734181000000|2024-12-14 12:56:40|105.53|105.03|105.5|105|105.54|105.04|105.47|104.97|20
1734181010000|2024-12-14 12:56:50|105.51|105.01|105.48|104.98|105.51|105.01|105.46|104.96|21
1734181020000|2024-12-14 12:57:00|105.49|104.99|105.49|104.99|105.51|105.01|105.48|104.98|21
1734181030000|2024-12-14 12:57:10|105.5|105|105.51|105.01|105.55|105.05|105.5|105|15
1734181040000|2024-12-14 12:57:20|105.52|105.02|105.62|105.12|105.62|105.12|105.51|105.01|17
1734181050000|2024-12-14 12:57:30|105.63|105.13|105.56|105.06|105.66|105.16|105.55|105.05|14
1734181060000|2024-12-14 12:57:40|105.57|105.07|105.59|105.09|105.6|105.1|105.54|105.04|18
1734181070000|2024-12-14 12:57:50|105.6|105.1|105.59|105.09|105.62|105.12|105.59|105.09|16
1734181080000|2024-12-14 12:58:00|105.58|105.08|105.56|105.06|105.59|105.09|105.54|105.04|18
1734181090000|2024-12-14 12:58:10|105.55|105.05|105.53|105.03|105.56|105.06|105.49|104.99|19
1734181100000|2024-12-14 12:58:20|105.51|105.01|105.47|104.97|105.54|105.04|105.47|104.97|21
1734181110000|2024-12-14 12:58:30|105.46|104.96|105.43|104.93|105.48|104.98|105.43|104.93|14
1734181120000|2024-12-14 12:58:40|105.42|104.92|105.42|104.92|105.46|104.96|105.42|104.92|16
1734181130000|2024-12-14 12:58:50|105.4|104.9|105.38|104.88|105.41|104.91|105.38|104.88|6
1734181140000|2024-12-14 12:59:00|105.39|104.89|105.43|104.93|105.43|104.93|105.38|104.88|12
1734181150000|2024-12-14 12:59:10|105.42|104.92|105.47|104.97|105.47|104.97|105.42|104.92|7
1734181160000|2024-12-14 12:59:20|105.46|104.96|105.45|104.95|105.46|104.96|105.42|104.92|9
1734181170000|2024-12-14 12:59:30|105.46|104.96|105.46|104.96|105.46|104.96|105.44|104.94|11
1734181180000|2024-12-14 12:59:40|105.45|104.95|105.48|104.98|105.48|104.98|105.41|104.91|15
1734181190000|2024-12-14 12:59:50|105.46|104.96|105.41|104.91|105.46|104.96|105.4|104.9|9
1734181200000|2024-12-14 13:00:00|105.39|104.89|105.43|104.93|105.45|104.95|105.36|104.86|19
1734181210000|2024-12-14 13:00:10|105.42|104.92|105.42|104.92|105.43|104.93|105.39|104.89|15
1734181220000|2024-12-14 13:00:20|105.4|104.9|105.41|104.91|105.43|104.93|105.38|104.88|16
1734181230000|2024-12-14 13:00:30|105.42|104.92|105.42|104.92|105.43|104.93|105.39|104.89|11
1734181240000|2024-12-14 13:00:40|105.43|104.93|105.3|104.8|105.43|104.93|105.3|104.8|13
1734181250000|2024-12-14 13:00:50|105.27|104.77|105.32|104.82|105.33|104.83|105.27|104.77|9
1734181260000|2024-12-14 13:01:00|105.31|104.81|105.29|104.79|105.32|104.82|105.29|104.79|9
1734181270000|2024-12-14 13:01:10|105.3|104.8|105.29|104.79|105.3|104.8|105.28|104.78|5
1734181280000|2024-12-14 13:01:20|105.3|104.8|105.3|104.8|105.32|104.82|105.29|104.79|9
1734181290000|2024-12-14 13:01:30|105.31|104.81|105.16|104.66|105.31|104.81|105.15|104.65|13
1734181300000|2024-12-14 13:01:40|105.19|104.69|105.15|104.65|105.2|104.7|105.14|104.64|12
1734181310000|2024-12-14 13:01:50|105.16|104.66|105.23|104.73|105.3|104.8|105.16|104.66|23
1734181320000|2024-12-14 13:02:00|105.24|104.74|105.2|104.7|105.26|104.76|105.2|104.7|21
1734181330000|2024-12-14 13:02:10|105.21|104.71|105.16|104.66|105.21|104.71|105.11|104.61|17
1734181340000|2024-12-14 13:02:20|105.15|104.65|105.11|104.61|105.18|104.68|105.11|104.61|14
1734181350000|2024-12-14 13:02:30|105.12|104.62|105.13|104.63|105.13|104.63|105.11|104.61|10
1734181360000|2024-12-14 13:02:40|105.14|104.64|105.18|104.68|105.19|104.69|105.14|104.64|19
1734181370000|2024-12-14 13:02:50|105.19|104.69|105.23|104.73|105.23|104.73|105.19|104.69|7
1734181380000|2024-12-14 13:03:00|105.24|104.74|105.2|104.7|105.25|104.75|105.17|104.67|12
1734181390000|2024-12-14 13:03:10|105.21|104.71|105.12|104.62|105.22|104.72|105.12|104.62|18
1734181400000|2024-12-14 13:03:20|105.13|104.63|105.09|104.59|105.14|104.64|105.09|104.59|17
1734181410000|2024-12-14 13:03:30|105.1|104.6|105.12|104.62|105.12|104.62|105.1|104.6|5
1734181420000|2024-12-14 13:03:40|105.13|104.63|105.25|104.75|105.27|104.77|105.12|104.62|21
1734181430000|2024-12-14 13:03:50|105.26|104.76|105.25|104.75|105.29|104.79|105.23|104.73|14
1734181440000|2024-12-14 13:04:00|105.27|104.77|105.27|104.77|105.3|104.8|105.25|104.75|15
1734181450000|2024-12-14 13:04:10|105.28|104.78|105.3|104.8|105.31|104.81|105.27|104.77|18
1734181460000|2024-12-14 13:04:20|105.31|104.81|105.46|104.96|105.46|104.96|105.3|104.8|19
1734181470000|2024-12-14 13:04:30|105.47|104.97|105.39|104.89|105.47|104.97|105.36|104.86|12
1734181480000|2024-12-14 13:04:40|105.4|104.9|105.39|104.89|105.42|104.92|105.32|104.82|25
1734181490000|2024-12-14 13:04:50|105.38|104.88|105.35|104.85|105.39|104.89|105.35|104.85|7
1734181500000|2024-12-14 13:05:00|105.32|104.82|105.27|104.77|105.32|104.82|105.27|104.77|16
1734181510000|2024-12-14 13:05:10|105.26|104.76|105.23|104.73|105.3|104.8|105.23|104.73|13
1734181520000|2024-12-14 13:05:20|105.24|104.74|105.19|104.69|105.26|104.76|105.19|104.69|11
1734181530000|2024-12-14 13:05:30|105.18|104.68|105.2|104.7|105.2|104.7|105.17|104.67|12
1734181540000|2024-12-14 13:05:40|105.21|104.71|105.19|104.69|105.22|104.72|105.18|104.68|16
1734181550000|2024-12-14 13:05:50|105.18|104.68|105.13|104.63|105.18|104.68|105.13|104.63|11
1734181560000|2024-12-14 13:06:00|105.12|104.62|105.02|104.52|105.12|104.62|104.98|104.48|21
1734181570000|2024-12-14 13:06:10|105.05|104.55|105.1|104.6|105.13|104.63|105.05|104.55|20
1734181580000|2024-12-14 13:06:20|105.09|104.59|105.1|104.6|105.12|104.62|105.08|104.58|15
1734181590000|2024-12-14 13:06:30|105.11|104.61|105.22|104.72|105.24|104.74|105.1|104.6|14
1734181600000|2024-12-14 13:06:40|105.2|104.7|105.22|104.72|105.24|104.74|105.2|104.7|16
1734181610000|2024-12-14 13:06:50|105.2|104.7|105.18|104.68|105.2|104.7|105.15|104.65|8
1734181620000|2024-12-14 13:07:00|105.17|104.67|105.14|104.64|105.17|104.67|105.12|104.62|12
1734181630000|2024-12-14 13:07:10|105.16|104.66|105.21|104.71|105.21|104.71|105.16|104.66|10
1734181640000|2024-12-14 13:07:20|105.22|104.72|105.21|104.71|105.26|104.76|105.21|104.71|11
1734181650000|2024-12-14 13:07:30|105.2|104.7|105.15|104.65|105.24|104.74|105.15|104.65|18
1734181660000|2024-12-14 13:07:40|105.16|104.66|105.15|104.65|105.17|104.67|105.15|104.65|6
1734181670000|2024-12-14 13:07:50|105.16|104.66|105.22|104.72|105.23|104.73|105.15|104.65|11
1734181680000|2024-12-14 13:08:00|105.23|104.73|105.24|104.74|105.24|104.74|105.2|104.7|14
1734181690000|2024-12-14 13:08:10|105.23|104.73|105.31|104.81|105.31|104.81|105.23|104.73|17
1734181700000|2024-12-14 13:08:20|105.3|104.8|105.26|104.76|105.33|104.83|105.26|104.76|14
1734181710000|2024-12-14 13:08:30|105.25|104.75|105.34|104.84|105.34|104.84|105.25|104.75|16
1734181720000|2024-12-14 13:08:40|105.33|104.83|105.37|104.87|105.37|104.87|105.3|104.8|18
1734181730000|2024-12-14 13:08:50|105.38|104.88|105.32|104.82|105.4|104.9|105.32|104.82|10
1734181740000|2024-12-14 13:09:00|105.31|104.81|105.33|104.83|105.33|104.83|105.29|104.79|16
1734181750000|2024-12-14 13:09:10|105.31|104.81|105.33|104.83|105.33|104.83|105.31|104.81|5
1734181760000|2024-12-14 13:09:20|105.32|104.82|105.24|104.74|105.33|104.83|105.24|104.74|17
1734181770000|2024-12-14 13:09:30|105.25|104.75|105.29|104.79|105.29|104.79|105.19|104.69|11
1734181780000|2024-12-14 13:09:40|105.28|104.78|105.26|104.76|105.29|104.79|105.25|104.75|7
1734181790000|2024-12-14 13:09:50|105.27|104.77|105.2|104.7|105.27|104.77|105.2|104.7|10
1734181800000|2024-12-14 13:10:00|105.21|104.71|105.26|104.76|105.28|104.78|105.21|104.71|13
1734181810000|2024-12-14 13:10:10|105.25|104.75|105.14|104.64|105.26|104.76|105.13|104.63|18
1734181820000|2024-12-14 13:10:20|105.13|104.63|105.11|104.61|105.14|104.64|105.09|104.59|25
1734181830000|2024-12-14 13:10:30|105.12|104.62|105.07|104.57|105.12|104.62|105.06|104.56|15
1734181840000|2024-12-14 13:10:40|105.05|104.55|104.98|104.48|105.08|104.58|104.98|104.48|17
1734181850000|2024-12-14 13:10:50|104.99|104.49|104.96|104.46|105|104.5|104.96|104.46|14
1734181860000|2024-12-14 13:11:00|104.95|104.45|105|104.5|105|104.5|104.92|104.42|20
1734181870000|2024-12-14 13:11:10|105.02|104.52|105|104.5|105.04|104.54|105|104.5|15
1734181880000|2024-12-14 13:11:20|105.01|104.51|105.08|104.58|105.1|104.6|105|104.5|16
1734181890000|2024-12-14 13:11:30|105.07|104.57|105.02|104.52|105.08|104.58|105.02|104.52|8
1734181900000|2024-12-14 13:11:40|105.03|104.53|105.02|104.52|105.03|104.53|104.98|104.48|16
1734181910000|2024-12-14 13:11:50|105.03|104.53|105|104.5|105.03|104.53|105|104.5|12
1734181920000|2024-12-14 13:12:00|105.01|104.51|104.92|104.42|105.01|104.51|104.91|104.41|16
1734181930000|2024-12-14 13:12:10|104.93|104.43|104.92|104.42|104.96|104.46|104.92|104.42|7
1734181940000|2024-12-14 13:12:20|104.91|104.41|104.89|104.39|104.91|104.41|104.89|104.39|3
1734181950000|2024-12-14 13:12:30|104.9|104.4|104.87|104.37|104.9|104.4|104.87|104.37|3
1734181960000|2024-12-14 13:12:40|104.86|104.36|104.91|104.41|104.91|104.41|104.86|104.36|7
1734181970000|2024-12-14 13:12:50|104.89|104.39|104.87|104.37|104.9|104.4|104.85|104.35|13
1734181980000|2024-12-14 13:13:00|104.86|104.36|104.81|104.31|104.87|104.37|104.81|104.31|19
1734181990000|2024-12-14 13:13:10|104.82|104.32|104.82|104.32|104.88|104.38|104.82|104.32|20
1734182000000|2024-12-14 13:13:20|104.83|104.33|104.83|104.33|104.87|104.37|104.81|104.31|11
1734182010000|2024-12-14 13:13:30|104.84|104.34|104.8|104.3|104.84|104.34|104.8|104.3|11
1734182020000|2024-12-14 13:13:40|104.81|104.31|104.81|104.31|104.83|104.33|104.81|104.31|17
1734182030000|2024-12-14 13:13:50|104.8|104.3|104.69|104.19|104.81|104.31|104.69|104.19|19
1734182040000|2024-12-14 13:14:00|104.7|104.2|104.76|104.26|104.8|104.3|104.7|104.2|20
1734182050000|2024-12-14 13:14:10|104.77|104.27|104.82|104.32|104.82|104.32|104.76|104.26|18
1734182060000|2024-12-14 13:14:20|104.81|104.31|104.77|104.27|104.82|104.32|104.77|104.27|18
1734182070000|2024-12-14 13:14:30|104.76|104.26|104.76|104.26|104.77|104.27|104.75|104.25|21
1734182080000|2024-12-14 13:14:40|104.77|104.27|104.75|104.25|104.79|104.29|104.75|104.25|19
1734182090000|2024-12-14 13:14:50|104.74|104.24|104.73|104.23|104.74|104.24|104.73|104.23|2
1734182100000|2024-12-14 13:15:00|104.72|104.22|104.78|104.28|104.79|104.29|104.7|104.2|17
1734182110000|2024-12-14 13:15:10|104.79|104.29|104.75|104.25|104.81|104.31|104.72|104.22|19
1734182120000|2024-12-14 13:15:20|104.74|104.24|104.73|104.23|104.74|104.24|104.72|104.22|6
1734182130000|2024-12-14 13:15:30|104.75|104.25|104.75|104.25|104.78|104.28|104.73|104.23|9
1734182140000|2024-12-14 13:15:40|104.76|104.26|104.79|104.29|104.79|104.29|104.73|104.23|19
1734182150000|2024-12-14 13:15:50|104.78|104.28|104.79|104.29|104.79|104.29|104.75|104.25|12
1734182160000|2024-12-14 13:16:00|104.78|104.28|104.75|104.25|104.82|104.32|104.74|104.24|16
1734182170000|2024-12-14 13:16:10|104.74|104.24|104.72|104.22|104.75|104.25|104.72|104.22|9
1734182180000|2024-12-14 13:16:20|104.71|104.21|104.52|104.02|104.72|104.22|104.51|104.01|21
1734182190000|2024-12-14 13:16:30|104.53|104.03|104.5|104|104.61|104.11|104.5|104|25
1734182200000|2024-12-14 13:16:40|104.49|103.99|104.5|104|104.51|104.01|104.46|103.96|16
1734182210000|2024-12-14 13:16:50|104.52|104.02|104.57|104.07|104.64|104.14|104.52|104.02|24
1734182220000|2024-12-14 13:17:00|104.58|104.08|104.49|103.99|104.58|104.08|104.49|103.99|17
1734182230000|2024-12-14 13:17:10|104.5|104|104.55|104.05|104.6|104.1|104.5|104|23
1734182240000|2024-12-14 13:17:20|104.54|104.04|104.38|103.88|104.55|104.05|104.38|103.88|26
1734182250000|2024-12-14 13:17:30|104.36|103.86|104.26|103.76|104.36|103.86|104.22|103.72|23
1734182260000|2024-12-14 13:17:40|104.27|103.77|104.25|103.75|104.3|103.8|104.2|103.7|23
1734182270000|2024-12-14 13:17:50|104.24|103.74|104.2|103.7|104.25|103.75|104.16|103.66|20
1734182280000|2024-12-14 13:18:00|104.21|103.71|104.27|103.77|104.29|103.79|104.2|103.7|21
1734182290000|2024-12-14 13:18:10|104.26|103.76|104.06|103.56|104.26|103.76|104.06|103.56|15
1734182300000|2024-12-14 13:18:20|104.05|103.55|103.91|103.41|104.05|103.55|103.91|103.41|20
1734182310000|2024-12-14 13:18:30|103.92|103.42|103.61|103.11|103.92|103.42|103.61|103.11|24
1734182320000|2024-12-14 13:18:40|103.59|103.09|103.53|103.03|103.6|103.1|103.36|102.86|28
1734182330000|2024-12-14 13:18:50|103.51|103.01|103.78|103.28|103.87|103.37|103.51|103.01|27
1734182340000|2024-12-14 13:19:00|103.77|103.27|104.03|103.53|104.04|103.54|103.77|103.27|22
1734182350000|2024-12-14 13:19:10|104.04|103.54|103.99|103.49|104.04|103.54|103.92|103.42|29
1734182360000|2024-12-14 13:19:20|104|103.5|104.09|103.59|104.14|103.64|104|103.5|21
1734182370000|2024-12-14 13:19:30|104.05|103.55|104.01|103.51|104.07|103.57|103.97|103.47|25
1734182380000|2024-12-14 13:19:40|104|103.5|104.14|103.64|104.14|103.64|103.98|103.48|22
1734182390000|2024-12-14 13:19:50|104.15|103.65|104.27|103.77|104.28|103.78|104.15|103.65|27
1734182400000|2024-12-14 13:20:00|104.26|103.76|104.05|103.55|104.26|103.76|104.05|103.55|26
1734182410000|2024-12-14 13:20:10|104.06|103.56|104.05|103.55|104.08|103.58|104.02|103.52|25
1734182420000|2024-12-14 13:20:20|104.06|103.56|104|103.5|104.08|103.58|103.95|103.45|22
1734182430000|2024-12-14 13:20:30|103.99|103.49|103.88|103.38|103.99|103.49|103.88|103.38|14
1734182440000|2024-12-14 13:20:40|103.9|103.4|103.81|103.31|103.9|103.4|103.74|103.24|21
1734182450000|2024-12-14 13:20:50|103.8|103.3|103.72|103.22|103.8|103.3|103.63|103.13|24
1734182460000|2024-12-14 13:21:00|103.75|103.25|103.82|103.32|103.91|103.41|103.75|103.25|24
1734182470000|2024-12-14 13:21:10|103.81|103.31|103.73|103.23|103.83|103.33|103.71|103.21|22
1734182480000|2024-12-14 13:21:20|103.71|103.21|103.57|103.07|103.76|103.26|103.57|103.07|20
1734182490000|2024-12-14 13:21:30|103.58|103.08|103.52|103.02|103.63|103.13|103.46|102.96|31
1734182500000|2024-12-14 13:21:40|103.51|103.01|103.5|103|103.52|103.02|103.37|102.87|28
1734182510000|2024-12-14 13:21:50|103.51|103.01|103.47|102.97|103.55|103.05|103.4|102.9|26
1734182520000|2024-12-14 13:22:00|103.49|102.99|103.5|103|103.54|103.04|103.49|102.99|22
1734182530000|2024-12-14 13:22:10|103.51|103.01|103.49|102.99|103.51|103.01|103.38|102.88|27
1734182540000|2024-12-14 13:22:20|103.48|102.98|103.57|103.07|103.6|103.1|103.44|102.94|25
1734182550000|2024-12-14 13:22:30|103.56|103.06|103.57|103.07|103.57|103.07|103.46|102.96|19
1734182560000|2024-12-14 13:22:40|103.56|103.06|103.48|102.98|103.57|103.07|103.46|102.96|20
1734182570000|2024-12-14 13:22:50|103.46|102.96|103.65|103.15|103.65|103.15|103.45|102.95|23
1734182580000|2024-12-14 13:23:00|103.64|103.14|103.31|102.81|103.65|103.15|103.3|102.8|30
1734182590000|2024-12-14 13:23:10|103.3|102.8|103.28|102.78|103.31|102.81|103.2|102.7|27
1734182600000|2024-12-14 13:23:20|103.29|102.79|103.37|102.87|103.49|102.99|103.23|102.73|31
1734182610000|2024-12-14 13:23:30|103.36|102.86|103.31|102.81|103.36|102.86|103.26|102.76|28
1734182620000|2024-12-14 13:23:40|103.35|102.85|103.2|102.7|103.36|102.86|103.18|102.68|20
1734182630000|2024-12-14 13:23:50|103.19|102.69|103.23|102.73|103.27|102.77|103.19|102.69|18
1734182640000|2024-12-14 13:24:00|103.22|102.72|103.23|102.73|103.38|102.88|103.22|102.72|28
1734182650000|2024-12-14 13:24:10|103.2|102.7|103.41|102.91|103.42|102.92|103.18|102.68|25
1734182660000|2024-12-14 13:24:20|103.4|102.9|103.51|103.01|103.51|103.01|103.39|102.89|21
1734182670000|2024-12-14 13:24:30|103.52|103.02|103.71|103.21|103.72|103.22|103.52|103.02|19
1734182680000|2024-12-14 13:24:40|103.73|103.23|103.57|103.07|103.77|103.27|103.57|103.07|23
1734182690000|2024-12-14 13:24:50|103.56|103.06|103.66|103.16|103.72|103.22|103.56|103.06|24
1734182700000|2024-12-14 13:25:00|103.67|103.17|103.49|102.99|103.67|103.17|103.46|102.96|20
1734182710000|2024-12-14 13:25:10|103.48|102.98|103.51|103.01|103.57|103.07|103.47|102.97|23
1734182720000|2024-12-14 13:25:20|103.5|103|103.59|103.09|103.59|103.09|103.45|102.95|24
1734182730000|2024-12-14 13:25:30|103.6|103.1|103.7|103.2|103.72|103.22|103.6|103.1|22
1734182740000|2024-12-14 13:25:40|103.71|103.21|103.88|103.38|103.9|103.4|103.7|103.2|21
1734182750000|2024-12-14 13:25:50|103.86|103.36|103.76|103.26|103.9|103.4|103.73|103.23|22
1734182760000|2024-12-14 13:26:00|103.75|103.25|103.87|103.37|103.88|103.38|103.7|103.2|24
1734182770000|2024-12-14 13:26:10|103.88|103.38|103.96|103.46|104.02|103.52|103.88|103.38|21
1734182780000|2024-12-14 13:26:20|103.95|103.45|103.99|103.49|104.06|103.56|103.93|103.43|22
1734182790000|2024-12-14 13:26:30|104|103.5|103.98|103.48|104.1|103.6|103.98|103.48|25
1734182800000|2024-12-14 13:26:40|103.97|103.47|103.98|103.48|104|103.5|103.96|103.46|24
1734182810000|2024-12-14 13:26:50|103.95|103.45|103.99|103.49|104.02|103.52|103.95|103.45|15
1734182820000|2024-12-14 13:27:00|104|103.5|103.91|103.41|104.06|103.56|103.91|103.41|21
1734182830000|2024-12-14 13:27:10|103.9|103.4|103.82|103.32|103.9|103.4|103.8|103.3|21
1734182840000|2024-12-14 13:27:20|103.84|103.34|103.85|103.35|103.85|103.35|103.76|103.26|26
1734182850000|2024-12-14 13:27:30|103.83|103.33|103.9|103.4|103.9|103.4|103.77|103.27|23
1734182860000|2024-12-14 13:27:40|103.89|103.39|103.98|103.48|103.99|103.49|103.86|103.36|23
1734182870000|2024-12-14 13:27:50|103.99|103.49|104.05|103.55|104.06|103.56|103.99|103.49|12
1734182880000|2024-12-14 13:28:00|104.06|103.56|103.98|103.48|104.08|103.58|103.96|103.46|24
1734182890000|2024-12-14 13:28:10|103.99|103.49|104.07|103.57|104.07|103.57|103.99|103.49|19
1734182900000|2024-12-14 13:28:20|104.06|103.56|104.25|103.75|104.25|103.75|104.04|103.54|22
1734182910000|2024-12-14 13:28:30|104.26|103.76|104.14|103.64|104.28|103.78|104.14|103.64|18
1734182920000|2024-12-14 13:28:40|104.15|103.65|104.15|103.65|104.17|103.67|104.12|103.62|22
1734182930000|2024-12-14 13:28:50|104.16|103.66|104.24|103.74|104.24|103.74|104.15|103.65|19
1734182940000|2024-12-14 13:29:00|104.22|103.72|104.13|103.63|104.22|103.72|104.13|103.63|17
1734182950000|2024-12-14 13:29:10|104.14|103.64|104.15|103.65|104.17|103.67|104.11|103.61|18
1734182960000|2024-12-14 13:29:20|104.16|103.66|104.12|103.62|104.18|103.68|104.12|103.62|20
1734182970000|2024-12-14 13:29:30|104.11|103.61|104.12|103.62|104.12|103.62|104.11|103.61|6
1734182980000|2024-12-14 13:29:40|104.11|103.61|104.02|103.52|104.12|103.62|104.02|103.52|20
1734182990000|2024-12-14 13:29:50|104.01|103.51|103.98|103.48|104.01|103.51|103.96|103.46|14
1734183000000|2024-12-14 13:30:00|103.99|103.49|103.92|103.42|104.04|103.54|103.92|103.42|22
1734183010000|2024-12-14 13:30:10|103.91|103.41|103.93|103.43|104|103.5|103.88|103.38|21
1734183020000|2024-12-14 13:30:20|103.92|103.42|103.93|103.43|103.93|103.43|103.9|103.4|14
1734183030000|2024-12-14 13:30:30|103.96|103.46|104|103.5|104|103.5|103.95|103.45|14
1734183040000|2024-12-14 13:30:40|104.02|103.52|104.16|103.66|104.18|103.68|104.01|103.51|21
1734183050000|2024-12-14 13:30:50|104.13|103.63|104.06|103.56|104.13|103.63|104.05|103.55|27
1734183060000|2024-12-14 13:31:00|104.07|103.57|103.96|103.46|104.07|103.57|103.88|103.38|29
1734183070000|2024-12-14 13:31:10|103.95|103.45|104|103.5|104|103.5|103.87|103.37|27
1734183080000|2024-12-14 13:31:20|104.02|103.52|103.96|103.46|104.03|103.53|103.92|103.42|19
1734183090000|2024-12-14 13:31:30|103.99|103.49|104.08|103.58|104.08|103.58|103.93|103.43|22
1734183100000|2024-12-14 13:31:40|104.1|103.6|104.11|103.61|104.14|103.64|104.1|103.6|11
1734183110000|2024-12-14 13:31:50|104.09|103.59|104.09|103.59|104.09|103.59|104.04|103.54|14
1734183120000|2024-12-14 13:32:00|104.11|103.61|104.2|103.7|104.23|103.73|104.11|103.61|19
1734183130000|2024-12-14 13:32:10|104.19|103.69|104.21|103.71|104.29|103.79|104.16|103.66|20
1734183140000|2024-12-14 13:32:20|104.2|103.7|104.26|103.76|104.26|103.76|104.2|103.7|14
1734183150000|2024-12-14 13:32:30|104.25|103.75|104.16|103.66|104.25|103.75|104.16|103.66|12
1734183160000|2024-12-14 13:32:40|104.15|103.65|104.17|103.67|104.17|103.67|104.11|103.61|11
1734183170000|2024-12-14 13:32:50|104.18|103.68|104.26|103.76|104.26|103.76|104.18|103.68|12
1734183180000|2024-12-14 13:33:00|104.25|103.75|104.24|103.74|104.25|103.75|104.22|103.72|19
1734183190000|2024-12-14 13:33:10|104.23|103.73|104.18|103.68|104.23|103.73|104.15|103.65|19
1734183200000|2024-12-14 13:33:20|104.19|103.69|104.2|103.7|104.21|103.71|104.16|103.66|14
1734183210000|2024-12-14 13:33:30|104.21|103.71|104.23|103.73|104.25|103.75|104.18|103.68|17
1734183220000|2024-12-14 13:33:40|104.24|103.74|104.25|103.75|104.27|103.77|104.24|103.74|17
1734183230000|2024-12-14 13:33:50|104.24|103.74|104.24|103.74|104.25|103.75|104.16|103.66|17
1734183240000|2024-12-14 13:34:00|104.23|103.73|104.29|103.79|104.29|103.79|104.17|103.67|15
1734183250000|2024-12-14 13:34:10|104.3|103.8|104.26|103.76|104.31|103.81|104.24|103.74|12
1734183260000|2024-12-14 13:34:20|104.25|103.75|104.29|103.79|104.3|103.8|104.25|103.75|16
1734183270000|2024-12-14 13:34:30|104.27|103.77|104.26|103.76|104.29|103.79|104.26|103.76|16
1734183280000|2024-12-14 13:34:40|104.25|103.75|104.18|103.68|104.25|103.75|104.18|103.68|11
1734183290000|2024-12-14 13:34:50|104.17|103.67|104.26|103.76|104.27|103.77|104.17|103.67|15
1734183300000|2024-12-14 13:35:00|104.27|103.77|104.38|103.88|104.39|103.89|104.26|103.76|14
1734183310000|2024-12-14 13:35:10|104.39|103.89|104.47|103.97|104.49|103.99|104.39|103.89|22
1734183320000|2024-12-14 13:35:20|104.46|103.96|104.45|103.95|104.47|103.97|104.42|103.92|17
1734183330000|2024-12-14 13:35:30|104.47|103.97|104.4|103.9|104.47|103.97|104.4|103.9|16
1734183340000|2024-12-14 13:35:40|104.39|103.89|104.46|103.96|104.46|103.96|104.37|103.87|12
1734183350000|2024-12-14 13:35:50|104.45|103.95|104.38|103.88|104.47|103.97|104.37|103.87|15
1734183360000|2024-12-14 13:36:00|104.37|103.87|104.26|103.76|104.37|103.87|104.26|103.76|19
1734183370000|2024-12-14 13:36:10|104.24|103.74|104.12|103.62|104.24|103.74|104.12|103.62|26
1734183380000|2024-12-14 13:36:20|104.1|103.6|104.1|103.6|104.15|103.65|104.1|103.6|17
1734183390000|2024-12-14 13:36:30|104.09|103.59|104.17|103.67|104.18|103.68|104.06|103.56|21
1734183400000|2024-12-14 13:36:40|104.18|103.68|104.21|103.71|104.22|103.72|104.15|103.65|20
1734183410000|2024-12-14 13:36:50|104.2|103.7|104.14|103.64|104.2|103.7|104.14|103.64|19
1734183420000|2024-12-14 13:37:00|104.13|103.63|104.05|103.55|104.14|103.64|104|103.5|25
1734183430000|2024-12-14 13:37:10|104.06|103.56|104.06|103.56|104.1|103.6|104.04|103.54|17
1734183440000|2024-12-14 13:37:20|104.05|103.55|104.12|103.62|104.17|103.67|104.05|103.55|22
1734183450000|2024-12-14 13:37:30|104.11|103.61|104.15|103.65|104.2|103.7|104.11|103.61|18
1734183460000|2024-12-14 13:37:40|104.14|103.64|104.14|103.64|104.18|103.68|104.13|103.63|11
1734183470000|2024-12-14 13:37:50|104.15|103.65|104.15|103.65|104.19|103.69|104.15|103.65|16
1734183480000|2024-12-14 13:38:00|104.14|103.64|104.2|103.7|104.21|103.71|104.12|103.62|19
1734183490000|2024-12-14 13:38:10|104.18|103.68|104.14|103.64|104.21|103.71|104.14|103.64|20
1734183500000|2024-12-14 13:38:20|104.13|103.63|104.11|103.61|104.13|103.63|104.05|103.55|21
1734183510000|2024-12-14 13:38:30|104.1|103.6|104.06|103.56|104.1|103.6|104.04|103.54|19
1734183520000|2024-12-14 13:38:40|104.07|103.57|104.07|103.57|104.11|103.61|104.06|103.56|19
1734183530000|2024-12-14 13:38:50|104.08|103.58|104.24|103.74|104.24|103.74|104.07|103.57|14
1734183540000|2024-12-14 13:39:00|104.25|103.75|104.27|103.77|104.32|103.82|104.25|103.75|15
1734183550000|2024-12-14 13:39:10|104.28|103.78|104.25|103.75|104.28|103.78|104.21|103.71|18
1734183560000|2024-12-14 13:39:20|104.24|103.74|104.16|103.66|104.24|103.74|104.15|103.65|13
1734183570000|2024-12-14 13:39:30|104.17|103.67|104.21|103.71|104.21|103.71|104.16|103.66|9
1734183580000|2024-12-14 13:39:40|104.22|103.72|104.25|103.75|104.25|103.75|104.22|103.72|12
1734183590000|2024-12-14 13:39:50|104.24|103.74|104.25|103.75|104.27|103.77|104.24|103.74|6
1734183600000|2024-12-14 13:40:00|104.23|103.73|104.09|103.59|104.23|103.73|104.04|103.54|20
1734183610000|2024-12-14 13:40:10|104.08|103.58|104.11|103.61|104.13|103.63|104.06|103.56|10
1734183620000|2024-12-14 13:40:20|104.12|103.62|104.19|103.69|104.2|103.7|104.12|103.62|20
1734183630000|2024-12-14 13:40:30|104.2|103.7|104.27|103.77|104.27|103.77|104.2|103.7|11
1734183640000|2024-12-14 13:40:40|104.28|103.78|104.35|103.85|104.35|103.85|104.28|103.78|6
1734183650000|2024-12-14 13:40:50|104.36|103.86|104.43|103.93|104.44|103.94|104.36|103.86|24
1734183660000|2024-12-14 13:41:00|104.44|103.94|104.37|103.87|104.44|103.94|104.37|103.87|13
1734183670000|2024-12-14 13:41:10|104.36|103.86|104.35|103.85|104.4|103.9|104.34|103.84|19
1734183680000|2024-12-14 13:41:20|104.36|103.86|104.38|103.88|104.39|103.89|104.35|103.85|9
1734183690000|2024-12-14 13:41:30|104.39|103.89|104.37|103.87|104.4|103.9|104.37|103.87|14
1734183700000|2024-12-14 13:41:40|104.38|103.88|104.49|103.99|104.49|103.99|104.37|103.87|12
1734183710000|2024-12-14 13:41:50|104.5|104|104.59|104.09|104.59|104.09|104.5|104|17
1734183720000|2024-12-14 13:42:00|104.58|104.08|104.45|103.95|104.58|104.08|104.45|103.95|12
1734183730000|2024-12-14 13:42:10|104.46|103.96|104.51|104.01|104.51|104.01|104.46|103.96|16
1734183740000|2024-12-14 13:42:20|104.49|103.99|104.41|103.91|104.49|103.99|104.41|103.91|15
1734183750000|2024-12-14 13:42:30|104.42|103.92|104.35|103.85|104.42|103.92|104.35|103.85|14
1734183760000|2024-12-14 13:42:40|104.36|103.86|104.36|103.86|104.4|103.9|104.35|103.85|12
1734183770000|2024-12-14 13:42:50|104.35|103.85|104.4|103.9|104.4|103.9|104.35|103.85|8
1734183780000|2024-12-14 13:43:00|104.41|103.91|104.37|103.87|104.41|103.91|104.34|103.84|11
1734183790000|2024-12-14 13:43:10|104.36|103.86|104.39|103.89|104.39|103.89|104.35|103.85|11
1734183800000|2024-12-14 13:43:20|104.4|103.9|104.4|103.9|104.42|103.92|104.39|103.89|12
1734183810000|2024-12-14 13:43:30|104.39|103.89|104.37|103.87|104.39|103.89|104.36|103.86|9
1734183820000|2024-12-14 13:43:40|104.39|103.89|104.39|103.89|104.42|103.92|104.39|103.89|13
1734183830000|2024-12-14 13:43:50|104.4|103.9|104.38|103.88|104.4|103.9|104.36|103.86|12
1734183840000|2024-12-14 13:44:00|104.37|103.87|104.39|103.89|104.39|103.89|104.35|103.85|18
1734183850000|2024-12-14 13:44:10|104.4|103.9|104.4|103.9|104.41|103.91|104.39|103.89|7
1734183860000|2024-12-14 13:44:20|104.39|103.89|104.54|104.04|104.55|104.05|104.39|103.89|19
1734183870000|2024-12-14 13:44:30|104.53|104.03|104.49|103.99|104.53|104.03|104.48|103.98|9
1734183880000|2024-12-14 13:44:40|104.47|103.97|104.42|103.92|104.48|103.98|104.4|103.9|16
1734183890000|2024-12-14 13:44:50|104.41|103.91|104.39|103.89|104.41|103.91|104.39|103.89|7
1734183900000|2024-12-14 13:45:00|104.4|103.9|104.42|103.92|104.45|103.95|104.39|103.89|15
1734183910000|2024-12-14 13:45:10|104.43|103.93|104.36|103.86|104.43|103.93|104.36|103.86|11
1734183920000|2024-12-14 13:45:20|104.37|103.87|104.34|103.84|104.4|103.9|104.34|103.84|16
1734183930000|2024-12-14 13:45:30|104.33|103.83|104.33|103.83|104.34|103.84|104.33|103.83|3
1734183940000|2024-12-14 13:45:40|104.32|103.82|104.3|103.8|104.32|103.82|104.28|103.78|10
1734183950000|2024-12-14 13:45:50|104.29|103.79|104.17|103.67|104.29|103.79|104.17|103.67|11
1734183960000|2024-12-14 13:46:00|104.16|103.66|104.11|103.61|104.17|103.67|104.11|103.61|16
1734183970000|2024-12-14 13:46:10|104.09|103.59|103.96|103.46|104.1|103.6|103.96|103.46|17
1734183980000|2024-12-14 13:46:20|103.95|103.45|103.84|103.34|103.95|103.45|103.84|103.34|22
1734183990000|2024-12-14 13:46:30|103.83|103.33|103.93|103.43|103.93|103.43|103.83|103.33|16
1734184000000|2024-12-14 13:46:40|103.92|103.42|104.02|103.52|104.03|103.53|103.89|103.39|16
1734184010000|2024-12-14 13:46:50|104.03|103.53|103.95|103.45|104.07|103.57|103.93|103.43|20
1734184020000|2024-12-14 13:47:00|103.94|103.44|104.02|103.52|104.02|103.52|103.94|103.44|18
1734184030000|2024-12-14 13:47:10|104.01|103.51|104.03|103.53|104.03|103.53|104.01|103.51|15
1734184040000|2024-12-14 13:47:20|104.04|103.54|104.17|103.67|104.19|103.69|104.03|103.53|23
1734184050000|2024-12-14 13:47:30|104.18|103.68|104.19|103.69|104.21|103.71|104.18|103.68|14
1734184060000|2024-12-14 13:47:40|104.18|103.68|104.12|103.62|104.19|103.69|104.09|103.59|21
1734184070000|2024-12-14 13:47:50|104.11|103.61|104.08|103.58|104.12|103.62|104.08|103.58|8
1734184080000|2024-12-14 13:48:00|104.06|103.56|103.97|103.47|104.06|103.56|103.97|103.47|15
1734184090000|2024-12-14 13:48:10|103.98|103.48|104.03|103.53|104.03|103.53|103.98|103.48|12
1734184100000|2024-12-14 13:48:20|104.04|103.54|104.05|103.55|104.05|103.55|103.99|103.49|11
1734184110000|2024-12-14 13:48:30|104.04|103.54|104.02|103.52|104.05|103.55|104.02|103.52|13
1734184120000|2024-12-14 13:48:40|104.01|103.51|103.93|103.43|104.01|103.51|103.92|103.42|12
1734184130000|2024-12-14 13:48:50|103.92|103.42|103.88|103.38|103.95|103.45|103.88|103.38|10
1734184140000|2024-12-14 13:49:00|103.89|103.39|103.92|103.42|103.92|103.42|103.88|103.38|14
1734184150000|2024-12-14 13:49:10|103.93|103.43|103.93|103.43|103.95|103.45|103.92|103.42|12
1734184160000|2024-12-14 13:49:20|103.94|103.44|104|103.5|104.01|103.51|103.94|103.44|9
1734184170000|2024-12-14 13:49:30|104.01|103.51|103.94|103.44|104.01|103.51|103.94|103.44|10
1734184180000|2024-12-14 13:49:40|103.93|103.43|103.86|103.36|103.93|103.43|103.86|103.36|8
1734184190000|2024-12-14 13:49:50|103.87|103.37|103.86|103.36|103.89|103.39|103.86|103.36|8
1734184200000|2024-12-14 13:50:00|103.84|103.34|103.78|103.28|103.84|103.34|103.77|103.27|18
1734184210000|2024-12-14 13:50:10|103.77|103.27|103.67|103.17|103.78|103.28|103.67|103.17|12
1734184220000|2024-12-14 13:50:20|103.66|103.16|103.59|103.09|103.66|103.16|103.58|103.08|20
1734184230000|2024-12-14 13:50:30|103.58|103.08|103.67|103.17|103.72|103.22|103.58|103.08|19
1734184240000|2024-12-14 13:50:40|103.66|103.16|103.67|103.17|103.67|103.17|103.61|103.11|21
1734184250000|2024-12-14 13:50:50|103.66|103.16|103.74|103.24|103.75|103.25|103.64|103.14|15
1734184260000|2024-12-14 13:51:00|103.75|103.25|103.79|103.29|103.8|103.3|103.73|103.23|20
1734184270000|2024-12-14 13:51:10|103.78|103.28|103.86|103.36|103.9|103.4|103.77|103.27|20
1734184280000|2024-12-14 13:51:20|103.85|103.35|103.84|103.34|103.87|103.37|103.8|103.3|20
1734184290000|2024-12-14 13:51:30|103.89|103.39|103.95|103.45|103.96|103.46|103.87|103.37|13
1734184300000|2024-12-14 13:51:40|103.94|103.44|103.97|103.47|104.01|103.51|103.94|103.44|14
1734184310000|2024-12-14 13:51:50|103.96|103.46|103.92|103.42|103.96|103.46|103.92|103.42|16
1734184320000|2024-12-14 13:52:00|103.91|103.41|103.9|103.4|103.94|103.44|103.87|103.37|13
1734184330000|2024-12-14 13:52:10|103.91|103.41|103.8|103.3|103.93|103.43|103.79|103.29|13
1734184340000|2024-12-14 13:52:20|103.81|103.31|103.78|103.28|103.81|103.31|103.77|103.27|10
1734184350000|2024-12-14 13:52:30|103.77|103.27|103.77|103.27|103.78|103.28|103.74|103.24|16
1734184360000|2024-12-14 13:52:40|103.79|103.29|103.77|103.27|103.8|103.3|103.76|103.26|7
1734184370000|2024-12-14 13:52:50|103.76|103.26|103.76|103.26|103.78|103.28|103.75|103.25|13
1734184380000|2024-12-14 13:53:00|103.75|103.25|103.62|103.12|103.75|103.25|103.61|103.11|16
1734184390000|2024-12-14 13:53:10|103.63|103.13|103.58|103.08|103.63|103.13|103.58|103.08|13
1734184400000|2024-12-14 13:53:20|103.57|103.07|103.51|103.01|103.57|103.07|103.46|102.96|23
1734184410000|2024-12-14 13:53:30|103.5|103|103.53|103.03|103.58|103.08|103.49|102.99|25
1734184420000|2024-12-14 13:53:40|103.51|103.01|103.42|102.92|103.51|103.01|103.37|102.87|15
1734184430000|2024-12-14 13:53:50|103.43|102.93|103.44|102.94|103.47|102.97|103.42|102.92|15
1734184440000|2024-12-14 13:54:00|103.45|102.95|103.45|102.95|103.49|102.99|103.43|102.93|19
1734184450000|2024-12-14 13:54:10|103.47|102.97|103.43|102.93|103.47|102.97|103.39|102.89|12
1734184460000|2024-12-14 13:54:20|103.46|102.96|103.43|102.93|103.48|102.98|103.41|102.91|15
1734184470000|2024-12-14 13:54:30|103.44|102.94|103.48|102.98|103.49|102.99|103.43|102.93|9
1734184480000|2024-12-14 13:54:40|103.49|102.99|103.58|103.08|103.58|103.08|103.48|102.98|19
1734184490000|2024-12-14 13:54:50|103.57|103.07|103.54|103.04|103.57|103.07|103.5|103|16
1734184500000|2024-12-14 13:55:00|103.53|103.03|103.57|103.07|103.58|103.08|103.51|103.01|17
1734184510000|2024-12-14 13:55:10|103.58|103.08|103.54|103.04|103.61|103.11|103.54|103.04|18
1734184520000|2024-12-14 13:55:20|103.55|103.05|103.6|103.1|103.62|103.12|103.55|103.05|14
1734184530000|2024-12-14 13:55:30|103.62|103.12|103.61|103.11|103.62|103.12|103.57|103.07|12
1734184540000|2024-12-14 13:55:40|103.62|103.12|103.7|103.2|103.7|103.2|103.61|103.11|13
1734184550000|2024-12-14 13:55:50|103.71|103.21|103.69|103.19|103.78|103.28|103.69|103.19|26
1734184560000|2024-12-14 13:56:00|103.68|103.18|103.58|103.08|103.68|103.18|103.58|103.08|16
1734184570000|2024-12-14 13:56:10|103.57|103.07|103.6|103.1|103.6|103.1|103.55|103.05|18
1734184580000|2024-12-14 13:56:20|103.59|103.09|103.51|103.01|103.59|103.09|103.49|102.99|15
1734184590000|2024-12-14 13:56:30|103.5|103|103.51|103.01|103.51|103.01|103.49|102.99|10
1734184600000|2024-12-14 13:56:40|103.5|103|103.5|103|103.55|103.05|103.49|102.99|20
1734184610000|2024-12-14 13:56:50|103.51|103.01|103.53|103.03|103.54|103.04|103.51|103.01|21
1734184620000|2024-12-14 13:57:00|103.52|103.02|103.61|103.11|103.61|103.11|103.52|103.02|14
1734184630000|2024-12-14 13:57:10|103.6|103.1|103.56|103.06|103.6|103.1|103.55|103.05|14
1734184640000|2024-12-14 13:57:20|103.55|103.05|103.55|103.05|103.57|103.07|103.55|103.05|5
1734184650000|2024-12-14 13:57:30|103.53|103.03|103.55|103.05|103.55|103.05|103.52|103.02|14
1734184660000|2024-12-14 13:57:40|103.56|103.06|103.6|103.1|103.6|103.1|103.54|103.04|21
1734184670000|2024-12-14 13:57:50|103.59|103.09|103.49|102.99|103.59|103.09|103.48|102.98|23
1734184680000|2024-12-14 13:58:00|103.48|102.98|103.51|103.01|103.51|103.01|103.48|102.98|12
1734184690000|2024-12-14 13:58:10|103.52|103.02|103.59|103.09|103.63|103.13|103.52|103.02|13
1734184700000|2024-12-14 13:58:20|103.6|103.1|103.58|103.08|103.61|103.11|103.54|103.04|16
1734184710000|2024-12-14 13:58:30|103.55|103.05|103.53|103.03|103.56|103.06|103.52|103.02|11
1734184720000|2024-12-14 13:58:40|103.52|103.02|103.54|103.04|103.58|103.08|103.52|103.02|17
1734184730000|2024-12-14 13:58:50|103.55|103.05|103.5|103|103.55|103.05|103.49|102.99|14
1734184740000|2024-12-14 13:59:00|103.49|102.99|103.49|102.99|103.5|103|103.45|102.95|15
1734184750000|2024-12-14 13:59:10|103.48|102.98|103.52|103.02|103.53|103.03|103.48|102.98|14
1734184760000|2024-12-14 13:59:20|103.51|103.01|103.43|102.93|103.51|103.01|103.42|102.92|9
1734184770000|2024-12-14 13:59:30|103.4|102.9|103.42|102.92|103.43|102.93|103.4|102.9|5
1734184780000|2024-12-14 13:59:40|103.43|102.93|103.48|102.98|103.48|102.98|103.43|102.93|8
1734184790000|2024-12-14 13:59:50|103.49|102.99|103.51|103.01|103.51|103.01|103.49|102.99|5
1734184800000|2024-12-14 14:00:00|103.52|103.02|103.35|102.85|103.53|103.03|103.35|102.85|23
1734184810000|2024-12-14 14:00:10|103.36|102.86|103.5|103|103.52|103.02|103.36|102.86|15
1734184820000|2024-12-14 14:00:20|103.51|103.01|103.49|102.99|103.57|103.07|103.48|102.98|16
1734184830000|2024-12-14 14:00:30|103.48|102.98|103.49|102.99|103.51|103.01|103.47|102.97|14
1734184840000|2024-12-14 14:00:40|103.5|103|103.51|103.01|103.52|103.02|103.47|102.97|13
1734184850000|2024-12-14 14:00:50|103.5|103|103.53|103.03|103.53|103.03|103.48|102.98|10
1734184860000|2024-12-14 14:01:00|103.54|103.04|103.63|103.13|103.66|103.16|103.54|103.04|16
1734184870000|2024-12-14 14:01:10|103.64|103.14|103.67|103.17|103.67|103.17|103.61|103.11|12
1734184880000|2024-12-14 14:01:20|103.68|103.18|103.7|103.2|103.7|103.2|103.66|103.16|12
1734184890000|2024-12-14 14:01:30|103.71|103.21|103.76|103.26|103.78|103.28|103.71|103.21|13
1734184900000|2024-12-14 14:01:40|103.75|103.25|103.81|103.31|103.82|103.32|103.75|103.25|18
1734184910000|2024-12-14 14:01:50|103.83|103.33|103.82|103.32|103.83|103.33|103.81|103.31|6
1734184920000|2024-12-14 14:02:00|103.81|103.31|103.87|103.37|103.88|103.38|103.81|103.31|11
1734184930000|2024-12-14 14:02:10|103.85|103.35|103.94|103.44|103.94|103.44|103.84|103.34|19
1734184940000|2024-12-14 14:02:20|103.93|103.43|104.02|103.52|104.02|103.52|103.92|103.42|16
1734184950000|2024-12-14 14:02:30|104.01|103.51|104.12|103.62|104.16|103.66|104.01|103.51|21
1734184960000|2024-12-14 14:02:40|104.13|103.63|104.16|103.66|104.19|103.69|104.13|103.63|15
1734184970000|2024-12-14 14:02:50|104.15|103.65|104.18|103.68|104.23|103.73|104.12|103.62|21
1734184980000|2024-12-14 14:03:00|104.17|103.67|104.08|103.58|104.17|103.67|104.06|103.56|18
1734184990000|2024-12-14 14:03:10|104.07|103.57|104.05|103.55|104.08|103.58|104.05|103.55|17
1734185000000|2024-12-14 14:03:20|104.06|103.56|104.05|103.55|104.09|103.59|104.05|103.55|12
1734185010000|2024-12-14 14:03:30|104.04|103.54|103.88|103.38|104.04|103.54|103.88|103.38|24
1734185020000|2024-12-14 14:03:40|103.89|103.39|103.96|103.46|103.96|103.46|103.88|103.38|17
1734185030000|2024-12-14 14:03:50|103.95|103.45|104|103.5|104|103.5|103.92|103.42|16
1734185040000|2024-12-14 14:04:00|103.99|103.49|103.98|103.48|104.01|103.51|103.98|103.48|10
1734185050000|2024-12-14 14:04:10|103.96|103.46|103.97|103.47|103.97|103.47|103.93|103.43|10
1734185060000|2024-12-14 14:04:20|103.96|103.46|103.99|103.49|103.99|103.49|103.94|103.44|11
1734185070000|2024-12-14 14:04:30|103.98|103.48|103.97|103.47|103.99|103.49|103.96|103.46|10
1734185080000|2024-12-14 14:04:40|103.98|103.48|104.01|103.51|104.01|103.51|103.97|103.47|6
1734185090000|2024-12-14 14:04:50|104|103.5|103.96|103.46|104|103.5|103.96|103.46|10
1734185100000|2024-12-14 14:05:00|103.97|103.47|103.93|103.43|103.97|103.47|103.93|103.43|6
1734185110000|2024-12-14 14:05:10|103.92|103.42|103.9|103.4|103.92|103.42|103.89|103.39|7
1734185120000|2024-12-14 14:05:20|103.89|103.39|103.92|103.42|103.92|103.42|103.89|103.39|8
1734185130000|2024-12-14 14:05:30|103.93|103.43|103.91|103.41|103.94|103.44|103.91|103.41|10
1734185140000|2024-12-14 14:05:40|103.92|103.42|103.86|103.36|103.92|103.42|103.84|103.34|13
1734185150000|2024-12-14 14:05:50|103.85|103.35|103.86|103.36|103.87|103.37|103.82|103.32|11
1734185160000|2024-12-14 14:06:00|103.83|103.33|103.77|103.27|103.83|103.33|103.76|103.26|13
1734185170000|2024-12-14 14:06:10|103.76|103.26|103.73|103.23|103.76|103.26|103.71|103.21|23
1734185180000|2024-12-14 14:06:20|103.72|103.22|103.75|103.25|103.77|103.27|103.68|103.18|19
1734185190000|2024-12-14 14:06:30|103.74|103.24|103.76|103.26|103.76|103.26|103.72|103.22|10
1734185200000|2024-12-14 14:06:40|103.75|103.25|103.71|103.21|103.78|103.28|103.71|103.21|11
1734185210000|2024-12-14 14:06:50|103.72|103.22|103.7|103.2|103.73|103.23|103.7|103.2|21
1734185220000|2024-12-14 14:07:00|103.71|103.21|103.72|103.22|103.72|103.22|103.66|103.16|17
1734185230000|2024-12-14 14:07:10|103.71|103.21|103.67|103.17|103.72|103.22|103.67|103.17|9
1734185240000|2024-12-14 14:07:20|103.66|103.16|103.71|103.21|103.71|103.21|103.66|103.16|10
1734185250000|2024-12-14 14:07:30|103.7|103.2|103.68|103.18|103.7|103.2|103.68|103.18|11
1734185260000|2024-12-14 14:07:40|103.69|103.19|103.69|103.19|103.71|103.21|103.69|103.19|8
1734185270000|2024-12-14 14:07:50|103.68|103.18|103.65|103.15|103.68|103.18|103.63|103.13|12
1734185280000|2024-12-14 14:08:00|103.66|103.16|103.77|103.27|103.78|103.28|103.66|103.16|15
1734185290000|2024-12-14 14:08:10|103.76|103.26|103.74|103.24|103.77|103.27|103.74|103.24|7
1734185300000|2024-12-14 14:08:20|103.73|103.23|103.73|103.23|103.75|103.25|103.7|103.2|14
1734185310000|2024-12-14 14:08:30|103.74|103.24|103.78|103.28|103.78|103.28|103.73|103.23|11
1734185320000|2024-12-14 14:08:40|103.77|103.27|103.76|103.26|103.77|103.27|103.73|103.23|8
1734185330000|2024-12-14 14:08:50|103.75|103.25|103.8|103.3|103.8|103.3|103.75|103.25|7
1734185340000|2024-12-14 14:09:00|103.79|103.29|103.7|103.2|103.79|103.29|103.7|103.2|15
1734185350000|2024-12-14 14:09:10|103.71|103.21|103.76|103.26|103.76|103.26|103.71|103.21|5
1734185360000|2024-12-14 14:09:20|103.75|103.25|103.83|103.33|103.83|103.33|103.75|103.25|12
1734185370000|2024-12-14 14:09:30|103.82|103.32|103.84|103.34|103.84|103.34|103.81|103.31|7
1734185380000|2024-12-14 14:09:40|103.86|103.36|103.96|103.46|103.97|103.47|103.86|103.36|16
1734185390000|2024-12-14 14:09:50|103.97|103.47|104.02|103.52|104.02|103.52|103.97|103.47|6
1734185400000|2024-12-14 14:10:00|104|103.5|103.97|103.47|104.01|103.51|103.97|103.47|17
1734185410000|2024-12-14 14:10:10|103.96|103.46|104.03|103.53|104.03|103.53|103.96|103.46|11
1734185420000|2024-12-14 14:10:20|104.04|103.54|104.18|103.68|104.18|103.68|104.04|103.54|11
1734185430000|2024-12-14 14:10:30|104.17|103.67|104.23|103.73|104.23|103.73|104.16|103.66|23
1734185440000|2024-12-14 14:10:40|104.22|103.72|104.22|103.72|104.23|103.73|104.21|103.71|13
1734185450000|2024-12-14 14:10:50|104.21|103.71|104.28|103.78|104.29|103.79|104.21|103.71|10
1734185460000|2024-12-14 14:11:00|104.25|103.75|104.22|103.72|104.25|103.75|104.22|103.72|18
1734185470000|2024-12-14 14:11:10|104.23|103.73|104.2|103.7|104.23|103.73|104.18|103.68|17
1734185480000|2024-12-14 14:11:20|104.19|103.69|104.15|103.65|104.19|103.69|104.12|103.62|15
1734185490000|2024-12-14 14:11:30|104.18|103.68|104.1|103.6|104.18|103.68|104.1|103.6|11
1734185500000|2024-12-14 14:11:40|104.09|103.59|104.08|103.58|104.1|103.6|104.07|103.57|12
1734185510000|2024-12-14 14:11:50|104.09|103.59|104.18|103.68|104.18|103.68|104.09|103.59|12
1734185520000|2024-12-14 14:12:00|104.17|103.67|104.17|103.67|104.18|103.68|104.17|103.67|7
1734185530000|2024-12-14 14:12:10|104.18|103.68|104.14|103.64|104.18|103.68|104.13|103.63|22
1734185540000|2024-12-14 14:12:20|104.17|103.67|104.17|103.67|104.17|103.67|104.16|103.66|9
1734185550000|2024-12-14 14:12:30|104.18|103.68|104.19|103.69|104.2|103.7|104.18|103.68|11
1734185560000|2024-12-14 14:12:40|104.18|103.68|104.18|103.68|104.18|103.68|104.16|103.66|7
1734185570000|2024-12-14 14:12:50|104.2|103.7|104.26|103.76|104.26|103.76|104.2|103.7|14
1734185580000|2024-12-14 14:13:00|104.27|103.77|104.29|103.79|104.32|103.82|104.27|103.77|16
1734185590000|2024-12-14 14:13:10|104.28|103.78|104.29|103.79|104.33|103.83|104.28|103.78|14
1734185600000|2024-12-14 14:13:20|104.28|103.78|104.35|103.85|104.35|103.85|104.28|103.78|10
1734185610000|2024-12-14 14:13:30|104.34|103.84|104.35|103.85|104.35|103.85|104.34|103.84|2
1734185620000|2024-12-14 14:13:40|104.39|103.89|104.47|103.97|104.47|103.97|104.39|103.89|9
1734185630000|2024-12-14 14:13:50|104.46|103.96|104.52|104.02|104.52|104.02|104.46|103.96|5
1734185640000|2024-12-14 14:14:00|104.53|104.03|104.57|104.07|104.57|104.07|104.51|104.01|14
1734185650000|2024-12-14 14:14:10|104.58|104.08|104.64|104.14|104.64|104.14|104.58|104.08|14
1734185660000|2024-12-14 14:14:20|104.63|104.13|104.63|104.13|104.67|104.17|104.62|104.12|8
1734185670000|2024-12-14 14:14:30|104.62|104.12|104.63|104.13|104.67|104.17|104.62|104.12|12
1734185680000|2024-12-14 14:14:40|104.62|104.12|104.63|104.13|104.64|104.14|104.62|104.12|4
1734185690000|2024-12-14 14:14:50|104.62|104.12|104.62|104.12|104.63|104.13|104.61|104.11|7
1734185700000|2024-12-14 14:15:00|104.57|104.07|104.61|104.11|104.61|104.11|104.57|104.07|12
1734185710000|2024-12-14 14:15:10|104.62|104.12|104.64|104.14|104.64|104.14|104.62|104.12|7
1734185720000|2024-12-14 14:15:20|104.62|104.12|104.69|104.19|104.69|104.19|104.62|104.12|7
1734185730000|2024-12-14 14:15:30|104.71|104.21|104.74|104.24|104.74|104.24|104.71|104.21|6
1734185740000|2024-12-14 14:15:40|104.73|104.23|104.69|104.19|104.75|104.25|104.69|104.19|13
1734185750000|2024-12-14 14:15:50|104.7|104.2|104.75|104.25|104.75|104.25|104.7|104.2|9
1734185760000|2024-12-14 14:16:00|104.76|104.26|104.78|104.28|104.78|104.28|104.73|104.23|14
1734185770000|2024-12-14 14:16:10|104.79|104.29|104.86|104.36|104.86|104.36|104.79|104.29|17
1734185780000|2024-12-14 14:16:20|104.84|104.34|104.89|104.39|104.91|104.41|104.84|104.34|16
1734185790000|2024-12-14 14:16:30|104.9|104.4|104.79|104.29|104.9|104.4|104.78|104.28|18
1734185800000|2024-12-14 14:16:40|104.78|104.28|104.78|104.28|104.81|104.31|104.78|104.28|12
1734185810000|2024-12-14 14:16:50|104.76|104.26|104.7|104.2|104.76|104.26|104.69|104.19|22
1734185820000|2024-12-14 14:17:00|104.68|104.18|104.67|104.17|104.68|104.18|104.64|104.14|13
1734185830000|2024-12-14 14:17:10|104.65|104.15|104.65|104.15|104.71|104.21|104.64|104.14|17
1734185840000|2024-12-14 14:17:20|104.66|104.16|104.71|104.21|104.73|104.23|104.66|104.16|12
1734185850000|2024-12-14 14:17:30|104.7|104.2|104.6|104.1|104.7|104.2|104.58|104.08|13
1734185860000|2024-12-14 14:17:40|104.57|104.07|104.55|104.05|104.58|104.08|104.52|104.02|16
1734185870000|2024-12-14 14:17:50|104.56|104.06|104.57|104.07|104.58|104.08|104.54|104.04|15
1734185880000|2024-12-14 14:18:00|104.58|104.08|104.61|104.11|104.62|104.12|104.57|104.07|9
1734185890000|2024-12-14 14:18:10|104.6|104.1|104.66|104.16|104.66|104.16|104.59|104.09|12
1734185900000|2024-12-14 14:18:20|104.65|104.15|104.72|104.22|104.72|104.22|104.65|104.15|13
1734185910000|2024-12-14 14:18:30|104.73|104.23|104.76|104.26|104.76|104.26|104.72|104.22|19
1734185920000|2024-12-14 14:18:40|104.8|104.3|104.84|104.34|104.84|104.34|104.8|104.3|19
1734185930000|2024-12-14 14:18:50|104.83|104.33|104.83|104.33|104.9|104.4|104.83|104.33|20
1734185940000|2024-12-14 14:19:00|104.84|104.34|104.89|104.39|104.94|104.44|104.84|104.34|18
1734185950000|2024-12-14 14:19:10|104.9|104.4|104.94|104.44|104.94|104.44|104.89|104.39|11
1734185960000|2024-12-14 14:19:20|104.95|104.45|104.89|104.39|104.95|104.45|104.87|104.37|12
1734185970000|2024-12-14 14:19:30|104.88|104.38|104.85|104.35|104.88|104.38|104.84|104.34|12
1734185980000|2024-12-14 14:19:40|104.84|104.34|104.87|104.37|104.89|104.39|104.83|104.33|15
1734185990000|2024-12-14 14:19:50|104.86|104.36|104.85|104.35|104.86|104.36|104.84|104.34|8
1734186000000|2024-12-14 14:20:00|104.84|104.34|104.9|104.4|104.9|104.4|104.84|104.34|11
1734186010000|2024-12-14 14:20:10|104.89|104.39|104.83|104.33|104.89|104.39|104.82|104.32|9
1734186020000|2024-12-14 14:20:20|104.82|104.32|104.83|104.33|104.83|104.33|104.79|104.29|6
1734186030000|2024-12-14 14:20:30|104.84|104.34|104.85|104.35|104.85|104.35|104.83|104.33|14
1734186050000|2024-12-14 14:20:50|104.86|104.36|104.83|104.33|104.87|104.37|104.81|104.31|15
1734186060000|2024-12-14 14:21:00|104.82|104.32|104.83|104.33|104.85|104.35|104.82|104.32|5
1734186070000|2024-12-14 14:21:10|104.84|104.34|104.82|104.32|104.85|104.35|104.81|104.31|14
1734186080000|2024-12-14 14:21:20|104.83|104.33|104.88|104.38|104.88|104.38|104.83|104.33|11
1734186090000|2024-12-14 14:21:30|104.89|104.39|104.88|104.38|104.93|104.43|104.84|104.34|19
1734186100000|2024-12-14 14:21:40|104.89|104.39|104.86|104.36|104.89|104.39|104.86|104.36|15
1734186110000|2024-12-14 14:21:50|104.87|104.37|104.74|104.24|104.87|104.37|104.74|104.24|15
1734186120000|2024-12-14 14:22:00|104.73|104.23|104.61|104.11|104.74|104.24|104.59|104.09|23
1734186130000|2024-12-14 14:22:10|104.63|104.13|104.65|104.15|104.68|104.18|104.63|104.13|25
1734186140000|2024-12-14 14:22:20|104.64|104.14|104.6|104.1|104.64|104.14|104.59|104.09|14
1734186150000|2024-12-14 14:22:30|104.63|104.13|104.57|104.07|104.64|104.14|104.54|104.04|17
1734186160000|2024-12-14 14:22:40|104.58|104.08|104.55|104.05|104.59|104.09|104.55|104.05|18
1734186170000|2024-12-14 14:22:50|104.54|104.04|104.53|104.03|104.54|104.04|104.49|103.99|9
1734186180000|2024-12-14 14:23:00|104.54|104.04|104.66|104.16|104.67|104.17|104.54|104.04|14
1734186190000|2024-12-14 14:23:10|104.67|104.17|104.62|104.12|104.67|104.17|104.58|104.08|17
1734186200000|2024-12-14 14:23:20|104.63|104.13|104.59|104.09|104.64|104.14|104.58|104.08|20
1734186210000|2024-12-14 14:23:30|104.6|104.1|104.59|104.09|104.6|104.1|104.58|104.08|6
1734186220000|2024-12-14 14:23:40|104.58|104.08|104.52|104.02|104.58|104.08|104.52|104.02|11
1734186230000|2024-12-14 14:23:50|104.53|104.03|104.58|104.08|104.58|104.08|104.5|104|16
1734186240000|2024-12-14 14:24:00|104.57|104.07|104.57|104.07|104.59|104.09|104.53|104.03|18
1734186250000|2024-12-14 14:24:10|104.58|104.08|104.55|104.05|104.58|104.08|104.54|104.04|13
1734186260000|2024-12-14 14:24:20|104.57|104.07|104.62|104.12|104.63|104.13|104.55|104.05|16
1734186270000|2024-12-14 14:24:30|104.61|104.11|104.62|104.12|104.63|104.13|104.59|104.09|16
1734186280000|2024-12-14 14:24:40|104.63|104.13|104.63|104.13|104.63|104.13|104.62|104.12|9
1734186290000|2024-12-14 14:24:50|104.62|104.12|104.62|104.12|104.62|104.12|104.59|104.09|10
1734186300000|2024-12-14 14:25:00|104.64|104.14|104.63|104.13|104.66|104.16|104.6|104.1|17
1734186310000|2024-12-14 14:25:10|104.62|104.12|104.62|104.12|104.63|104.13|104.62|104.12|9
1734186320000|2024-12-14 14:25:20|104.64|104.14|104.67|104.17|104.69|104.19|104.64|104.14|13
1734186330000|2024-12-14 14:25:30|104.66|104.16|104.7|104.2|104.71|104.21|104.66|104.16|11
1734186340000|2024-12-14 14:25:40|104.69|104.19|104.65|104.15|104.69|104.19|104.62|104.12|14
1734186350000|2024-12-14 14:25:50|104.64|104.14|104.63|104.13|104.65|104.15|104.63|104.13|17
1734186360000|2024-12-14 14:26:00|104.64|104.14|104.57|104.07|104.66|104.16|104.53|104.03|16
1734186370000|2024-12-14 14:26:10|104.58|104.08|104.53|104.03|104.58|104.08|104.53|104.03|12
1734186380000|2024-12-14 14:26:20|104.51|104.01|104.48|103.98|104.51|104.01|104.45|103.95|11
1734186390000|2024-12-14 14:26:30|104.49|103.99|104.46|103.96|104.49|103.99|104.45|103.95|9
1734186400000|2024-12-14 14:26:40|104.47|103.97|104.54|104.04|104.54|104.04|104.47|103.97|13
1734186410000|2024-12-14 14:26:50|104.53|104.03|104.51|104.01|104.53|104.03|104.5|104|16
1734186420000|2024-12-14 14:27:00|104.52|104.02|104.58|104.08|104.58|104.08|104.5|104|15
1734186430000|2024-12-14 14:27:10|104.59|104.09|104.63|104.13|104.63|104.13|104.59|104.09|7
1734186440000|2024-12-14 14:27:20|104.64|104.14|104.63|104.13|104.65|104.15|104.63|104.13|15
1734186450000|2024-12-14 14:27:30|104.64|104.14|104.58|104.08|104.64|104.14|104.58|104.08|13
1734186460000|2024-12-14 14:27:40|104.59|104.09|104.62|104.12|104.63|104.13|104.59|104.09|10
1734186470000|2024-12-14 14:27:50|104.63|104.13|104.67|104.17|104.67|104.17|104.62|104.12|11
1734186480000|2024-12-14 14:28:00|104.66|104.16|104.62|104.12|104.66|104.16|104.6|104.1|21
1734186490000|2024-12-14 14:28:10|104.63|104.13|104.67|104.17|104.67|104.17|104.63|104.13|3
1734186500000|2024-12-14 14:28:20|104.66|104.16|104.67|104.17|104.67|104.17|104.63|104.13|12
1734186510000|2024-12-14 14:28:30|104.68|104.18|104.69|104.19|104.69|104.19|104.68|104.18|2
1734186520000|2024-12-14 14:28:40|104.7|104.2|104.71|104.21|104.71|104.21|104.7|104.2|2
1734186530000|2024-12-14 14:28:50|104.72|104.22|104.72|104.22|104.72|104.22|104.72|104.22|1
1734186540000|2024-12-14 14:29:00|104.71|104.21|104.77|104.27|104.79|104.29|104.71|104.21|12
1734186550000|2024-12-14 14:29:10|104.78|104.28|104.79|104.29|104.79|104.29|104.77|104.27|10
1734186560000|2024-12-14 14:29:20|104.78|104.28|104.77|104.27|104.78|104.28|104.73|104.23|15
1734186570000|2024-12-14 14:29:30|104.76|104.26|104.7|104.2|104.76|104.26|104.7|104.2|7
1734186580000|2024-12-14 14:29:40|104.69|104.19|104.74|104.24|104.74|104.24|104.69|104.19|9
1734186590000|2024-12-14 14:29:50|104.76|104.26|104.73|104.23|104.76|104.26|104.73|104.23|5
1734186600000|2024-12-14 14:30:00|104.74|104.24|104.72|104.22|104.74|104.24|104.68|104.18|9
1734186610000|2024-12-14 14:30:10|104.73|104.23|104.67|104.17|104.74|104.24|104.67|104.17|11
1734186620000|2024-12-14 14:30:20|104.68|104.18|104.74|104.24|104.74|104.24|104.68|104.18|8
1734186630000|2024-12-14 14:30:30|104.73|104.23|104.71|104.21|104.74|104.24|104.71|104.21|11
1734186640000|2024-12-14 14:30:40|104.7|104.2|104.64|104.14|104.7|104.2|104.59|104.09|15
1734186650000|2024-12-14 14:30:50|104.63|104.13|104.61|104.11|104.64|104.14|104.61|104.11|10
1734186660000|2024-12-14 14:31:00|104.62|104.12|104.69|104.19|104.71|104.21|104.62|104.12|17
1734186670000|2024-12-14 14:31:10|104.68|104.18|104.59|104.09|104.69|104.19|104.59|104.09|19
1734186680000|2024-12-14 14:31:20|104.56|104.06|104.55|104.05|104.57|104.07|104.51|104.01|18
1734186690000|2024-12-14 14:31:30|104.54|104.04|104.52|104.02|104.54|104.04|104.52|104.02|14
1734186700000|2024-12-14 14:31:40|104.53|104.03|104.56|104.06|104.56|104.06|104.45|103.95|15
1734186710000|2024-12-14 14:31:50|104.55|104.05|104.57|104.07|104.59|104.09|104.55|104.05|13
1734186720000|2024-12-14 14:32:00|104.54|104.04|104.52|104.02|104.59|104.09|104.52|104.02|12
1734186730000|2024-12-14 14:32:10|104.51|104.01|104.53|104.03|104.53|104.03|104.5|104|17
1734186740000|2024-12-14 14:32:20|104.55|104.05|104.59|104.09|104.6|104.1|104.55|104.05|20
1734186750000|2024-12-14 14:32:30|104.6|104.1|104.58|104.08|104.61|104.11|104.57|104.07|6
1734186760000|2024-12-14 14:32:40|104.57|104.07|104.51|104.01|104.57|104.07|104.51|104.01|19
1734186770000|2024-12-14 14:32:50|104.52|104.02|104.6|104.1|104.6|104.1|104.51|104.01|15
1734186780000|2024-12-14 14:33:00|104.59|104.09|104.67|104.17|104.67|104.17|104.59|104.09|14
1734186790000|2024-12-14 14:33:10|104.66|104.16|104.67|104.17|104.67|104.17|104.66|104.16|20
1734186800000|2024-12-14 14:33:20|104.66|104.16|104.6|104.1|104.66|104.16|104.6|104.1|11
1734186810000|2024-12-14 14:33:30|104.59|104.09|104.62|104.12|104.62|104.12|104.59|104.09|14
1734186820000|2024-12-14 14:33:40|104.61|104.11|104.57|104.07|104.61|104.11|104.57|104.07|15
1734186830000|2024-12-14 14:33:50|104.58|104.08|104.54|104.04|104.58|104.08|104.54|104.04|17
1734186840000|2024-12-14 14:34:00|104.55|104.05|104.61|104.11|104.64|104.14|104.55|104.05|16
1734186850000|2024-12-14 14:34:10|104.6|104.1|104.64|104.14|104.66|104.16|104.6|104.1|14
1734186860000|2024-12-14 14:34:20|104.63|104.13|104.72|104.22|104.73|104.23|104.62|104.12|28
1734186870000|2024-12-14 14:34:30|104.73|104.23|104.71|104.21|104.73|104.23|104.67|104.17|17
1734186880000|2024-12-14 14:34:40|104.7|104.2|104.69|104.19|104.71|104.21|104.67|104.17|18
1734186890000|2024-12-14 14:34:50|104.71|104.21|104.81|104.31|104.81|104.31|104.71|104.21|16
1734186900000|2024-12-14 14:35:00|104.8|104.3|104.96|104.46|104.96|104.46|104.79|104.29|19
1734186910000|2024-12-14 14:35:10|104.97|104.47|105.05|104.55|105.05|104.55|104.97|104.47|15
1734186920000|2024-12-14 14:35:20|105.04|104.54|105.05|104.55|105.08|104.58|105.02|104.52|21
1734186930000|2024-12-14 14:35:30|105.06|104.56|105.06|104.56|105.09|104.59|105.02|104.52|13
1734186940000|2024-12-14 14:35:40|105.07|104.57|105.13|104.63|105.13|104.63|105.07|104.57|18
1734186950000|2024-12-14 14:35:50|105.12|104.62|105.14|104.64|105.14|104.64|105.09|104.59|19
1734186960000|2024-12-14 14:36:00|105.13|104.63|105.01|104.51|105.13|104.63|105.01|104.51|11
1734186970000|2024-12-14 14:36:10|105|104.5|104.96|104.46|105.01|104.51|104.95|104.45|17
1734186980000|2024-12-14 14:36:20|104.98|104.48|105.06|104.56|105.07|104.57|104.98|104.48|13
1734186990000|2024-12-14 14:36:30|105.05|104.55|105.03|104.53|105.05|104.55|105.01|104.51|14
1734187000000|2024-12-14 14:36:40|105.04|104.54|105.15|104.65|105.15|104.65|105.04|104.54|13
1734187010000|2024-12-14 14:36:50|105.14|104.64|105.09|104.59|105.16|104.66|105.09|104.59|10
1734187020000|2024-12-14 14:37:00|105.1|104.6|105.09|104.59|105.12|104.62|105.05|104.55|19
1734187030000|2024-12-14 14:37:10|105.1|104.6|105.19|104.69|105.19|104.69|105.1|104.6|15
1734187040000|2024-12-14 14:37:20|105.2|104.7|105.25|104.75|105.25|104.75|105.19|104.69|9
1734187050000|2024-12-14 14:37:30|105.22|104.72|105.19|104.69|105.24|104.74|105.18|104.68|18
1734187060000|2024-12-14 14:37:40|105.2|104.7|105.26|104.76|105.27|104.77|105.2|104.7|14
1734187070000|2024-12-14 14:37:50|105.25|104.75|105.3|104.8|105.3|104.8|105.25|104.75|11
1734187080000|2024-12-14 14:38:00|105.31|104.81|105.18|104.68|105.32|104.82|105.17|104.67|21
1734187090000|2024-12-14 14:38:10|105.19|104.69|105.27|104.77|105.3|104.8|105.19|104.69|22
1734187100000|2024-12-14 14:38:20|105.26|104.76|105.26|104.76|105.28|104.78|105.26|104.76|7
1734187110000|2024-12-14 14:38:30|105.27|104.77|105.38|104.88|105.38|104.88|105.27|104.77|16
1734187120000|2024-12-14 14:38:40|105.37|104.87|105.36|104.86|105.38|104.88|105.35|104.85|14
1734187130000|2024-12-14 14:38:50|105.35|104.85|105.41|104.91|105.41|104.91|105.35|104.85|17
1734187140000|2024-12-14 14:39:00|105.4|104.9|105.39|104.89|105.42|104.92|105.38|104.88|14
1734187150000|2024-12-14 14:39:10|105.38|104.88|105.48|104.98|105.51|105.01|105.38|104.88|18
1734187160000|2024-12-14 14:39:20|105.49|104.99|105.47|104.97|105.49|104.99|105.45|104.95|18
1734187170000|2024-12-14 14:39:30|105.48|104.98|105.41|104.91|105.48|104.98|105.41|104.91|20
1734187180000|2024-12-14 14:39:40|105.42|104.92|105.47|104.97|105.49|104.99|105.41|104.91|17
1734187190000|2024-12-14 14:39:50|105.46|104.96|105.46|104.96|105.47|104.97|105.43|104.93|13
1734187200000|2024-12-14 14:40:00|105.45|104.95|105.3|104.8|105.45|104.95|105.3|104.8|13
1734187210000|2024-12-14 14:40:10|105.29|104.79|105.29|104.79|105.29|104.79|105.24|104.74|15
1734187220000|2024-12-14 14:40:20|105.28|104.78|105.28|104.78|105.3|104.8|105.26|104.76|17
1734187230000|2024-12-14 14:40:30|105.29|104.79|105.33|104.83|105.35|104.85|105.28|104.78|17
1734187240000|2024-12-14 14:40:40|105.34|104.84|105.27|104.77|105.35|104.85|105.27|104.77|11
1734187250000|2024-12-14 14:40:50|105.26|104.76|105.28|104.78|105.29|104.79|105.26|104.76|8
1734187260000|2024-12-14 14:41:00|105.29|104.79|105.3|104.8|105.3|104.8|105.28|104.78|10
1734187270000|2024-12-14 14:41:10|105.33|104.83|105.36|104.86|105.39|104.89|105.3|104.8|22
1734187280000|2024-12-14 14:41:20|105.37|104.87|105.42|104.92|105.42|104.92|105.36|104.86|14
1734187290000|2024-12-14 14:41:30|105.41|104.91|105.31|104.81|105.42|104.92|105.31|104.81|15
1734187300000|2024-12-14 14:41:40|105.3|104.8|105.3|104.8|105.31|104.81|105.25|104.75|14
1734187310000|2024-12-14 14:41:50|105.31|104.81|105.32|104.82|105.34|104.84|105.31|104.81|11
1734187320000|2024-12-14 14:42:00|105.31|104.81|105.28|104.78|105.32|104.82|105.28|104.78|6
1734187330000|2024-12-14 14:42:10|105.27|104.77|105.18|104.68|105.27|104.77|105.17|104.67|17
1734187340000|2024-12-14 14:42:20|105.17|104.67|105.24|104.74|105.24|104.74|105.16|104.66|15
1734187350000|2024-12-14 14:42:30|105.23|104.73|105.23|104.73|105.25|104.75|105.19|104.69|19
1734187360000|2024-12-14 14:42:40|105.22|104.72|105.21|104.71|105.22|104.72|105.19|104.69|13
1734187370000|2024-12-14 14:42:50|105.2|104.7|105.16|104.66|105.21|104.71|105.15|104.65|16
1734187380000|2024-12-14 14:43:00|105.17|104.67|105.24|104.74|105.25|104.75|105.17|104.67|16
1734187390000|2024-12-14 14:43:10|105.23|104.73|105.28|104.78|105.29|104.79|105.23|104.73|10
1734187400000|2024-12-14 14:43:20|105.27|104.77|105.28|104.78|105.29|104.79|105.23|104.73|13
1734187410000|2024-12-14 14:43:30|105.27|104.77|105.24|104.74|105.29|104.79|105.24|104.74|12
1734187420000|2024-12-14 14:43:40|105.23|104.73|105.25|104.75|105.26|104.76|105.23|104.73|9
1734187430000|2024-12-14 14:43:50|105.26|104.76|105.27|104.77|105.29|104.79|105.25|104.75|11
1734187440000|2024-12-14 14:44:00|105.28|104.78|105.17|104.67|105.28|104.78|105.16|104.66|13
1734187450000|2024-12-14 14:44:10|105.16|104.66|105.16|104.66|105.17|104.67|105.14|104.64|5
1734187460000|2024-12-14 14:44:20|105.14|104.64|105.15|104.65|105.17|104.67|105.14|104.64|12
1734187470000|2024-12-14 14:44:30|105.13|104.63|105.11|104.61|105.13|104.63|105.07|104.57|17
1734187480000|2024-12-14 14:44:40|105.1|104.6|105.13|104.63|105.14|104.64|105.1|104.6|7
1734187490000|2024-12-14 14:44:50|105.12|104.62|105.11|104.61|105.13|104.63|105.08|104.58|16
1734187500000|2024-12-14 14:45:00|105.1|104.6|105.12|104.62|105.13|104.63|105.1|104.6|7
1734187510000|2024-12-14 14:45:10|105.11|104.61|105.16|104.66|105.19|104.69|105.11|104.61|12
1734187520000|2024-12-14 14:45:20|105.15|104.65|105.18|104.68|105.19|104.69|105.15|104.65|11
1734187530000|2024-12-14 14:45:30|105.19|104.69|105.22|104.72|105.23|104.73|105.18|104.68|15
1734187540000|2024-12-14 14:45:40|105.21|104.71|105.19|104.69|105.23|104.73|105.18|104.68|15
1734187550000|2024-12-14 14:45:50|105.18|104.68|105.18|104.68|105.19|104.69|105.15|104.65|16
1734187560000|2024-12-14 14:46:00|105.17|104.67|105.15|104.65|105.17|104.67|105.12|104.62|14
1734187570000|2024-12-14 14:46:10|105.14|104.64|105.08|104.58|105.14|104.64|105.08|104.58|10
1734187580000|2024-12-14 14:46:20|105.1|104.6|105.05|104.55|105.11|104.61|105.05|104.55|12
1734187590000|2024-12-14 14:46:30|105.04|104.54|105.07|104.57|105.09|104.59|105.03|104.53|10
1734187600000|2024-12-14 14:46:40|105.08|104.58|105.02|104.52|105.08|104.58|105.02|104.52|16
1734187610000|2024-12-14 14:46:50|105.03|104.53|105.07|104.57|105.07|104.57|105|104.5|16
1734187620000|2024-12-14 14:47:00|105.08|104.58|105.04|104.54|105.11|104.61|105.04|104.54|17
1734187630000|2024-12-14 14:47:10|105.05|104.55|105.11|104.61|105.13|104.63|105.05|104.55|11
1734187640000|2024-12-14 14:47:20|105.1|104.6|105.12|104.62|105.13|104.63|105.1|104.6|10
1734187650000|2024-12-14 14:47:30|105.11|104.61|105.15|104.65|105.15|104.65|105.11|104.61|13
1734187660000|2024-12-14 14:47:40|105.14|104.64|105.21|104.71|105.22|104.72|105.14|104.64|14
1734187670000|2024-12-14 14:47:50|105.19|104.69|105.19|104.69|105.2|104.7|105.17|104.67|10
1734187680000|2024-12-14 14:48:00|105.2|104.7|105.23|104.73|105.23|104.73|105.19|104.69|9
1734187690000|2024-12-14 14:48:10|105.22|104.72|105.23|104.73|105.23|104.73|105.19|104.69|13
1734187700000|2024-12-14 14:48:20|105.22|104.72|105.26|104.76|105.27|104.77|105.22|104.72|13
1734187710000|2024-12-14 14:48:30|105.25|104.75|105.18|104.68|105.26|104.76|105.18|104.68|12
1734187720000|2024-12-14 14:48:40|105.19|104.69|105.25|104.75|105.25|104.75|105.19|104.69|16
1734187730000|2024-12-14 14:48:50|105.24|104.74|105.24|104.74|105.25|104.75|105.22|104.72|13
1734187740000|2024-12-14 14:49:00|105.25|104.75|105.39|104.89|105.4|104.9|105.24|104.74|17
1734187750000|2024-12-14 14:49:10|105.4|104.9|105.43|104.93|105.44|104.94|105.4|104.9|14
1734187760000|2024-12-14 14:49:20|105.42|104.92|105.41|104.91|105.42|104.92|105.4|104.9|8
1734187770000|2024-12-14 14:49:30|105.42|104.92|105.39|104.89|105.42|104.92|105.39|104.89|17
1734187780000|2024-12-14 14:49:40|105.4|104.9|105.44|104.94|105.45|104.95|105.36|104.86|18
1734187790000|2024-12-14 14:49:50|105.45|104.95|105.53|105.03|105.54|105.04|105.45|104.95|15
1734187800000|2024-12-14 14:50:00|105.52|105.02|105.6|105.1|105.6|105.1|105.52|105.02|5
1734187810000|2024-12-14 14:50:10|105.59|105.09|105.59|105.09|105.6|105.1|105.57|105.07|8
1734187820000|2024-12-14 14:50:20|105.58|105.08|105.71|105.21|105.71|105.21|105.58|105.08|14
1734187830000|2024-12-14 14:50:30|105.72|105.22|105.68|105.18|105.75|105.25|105.68|105.18|14
1734187840000|2024-12-14 14:50:40|105.69|105.19|105.65|105.15|105.69|105.19|105.63|105.13|10
1734187850000|2024-12-14 14:50:50|105.63|105.13|105.58|105.08|105.63|105.13|105.55|105.05|17
1734187860000|2024-12-14 14:51:00|105.59|105.09|105.65|105.15|105.65|105.15|105.59|105.09|10
1734187870000|2024-12-14 14:51:10|105.66|105.16|105.61|105.11|105.67|105.17|105.61|105.11|12
1734187880000|2024-12-14 14:51:20|105.62|105.12|105.56|105.06|105.62|105.12|105.55|105.05|14
1734187890000|2024-12-14 14:51:30|105.58|105.08|105.57|105.07|105.58|105.08|105.57|105.07|4
1734187900000|2024-12-14 14:51:40|105.58|105.08|105.57|105.07|105.58|105.08|105.57|105.07|4
1734187910000|2024-12-14 14:51:50|105.55|105.05|105.49|104.99|105.56|105.06|105.49|104.99|10
1734187920000|2024-12-14 14:52:00|105.48|104.98|105.42|104.92|105.48|104.98|105.4|104.9|10
1734187930000|2024-12-14 14:52:10|105.41|104.91|105.48|104.98|105.51|105.01|105.41|104.91|13
1734187940000|2024-12-14 14:52:20|105.49|104.99|105.42|104.92|105.51|105.01|105.42|104.92|18
1734187950000|2024-12-14 14:52:30|105.43|104.93|105.44|104.94|105.47|104.97|105.43|104.93|6
1734187960000|2024-12-14 14:52:40|105.45|104.95|105.36|104.86|105.45|104.95|105.36|104.86|16
1734187970000|2024-12-14 14:52:50|105.35|104.85|105.37|104.87|105.37|104.87|105.35|104.85|5
1734187980000|2024-12-14 14:53:00|105.38|104.88|105.48|104.98|105.49|104.99|105.37|104.87|15
1734187990000|2024-12-14 14:53:10|105.47|104.97|105.46|104.96|105.49|104.99|105.46|104.96|12
1734188000000|2024-12-14 14:53:20|105.47|104.97|105.48|104.98|105.48|104.98|105.47|104.97|2
1734188010000|2024-12-14 14:53:30|105.49|104.99|105.44|104.94|105.51|105.01|105.42|104.92|14
1734188020000|2024-12-14 14:53:40|105.45|104.95|105.46|104.96|105.48|104.98|105.44|104.94|7
1734188030000|2024-12-14 14:53:50|105.44|104.94|105.49|104.99|105.49|104.99|105.44|104.94|8
1734188040000|2024-12-14 14:54:00|105.48|104.98|105.42|104.92|105.48|104.98|105.41|104.91|15
1734188050000|2024-12-14 14:54:10|105.44|104.94|105.41|104.91|105.46|104.96|105.41|104.91|7
1734188060000|2024-12-14 14:54:20|105.42|104.92|105.42|104.92|105.42|104.92|105.4|104.9|6
1734188070000|2024-12-14 14:54:30|105.41|104.91|105.42|104.92|105.42|104.92|105.39|104.89|6
1734188080000|2024-12-14 14:54:40|105.41|104.91|105.36|104.86|105.41|104.91|105.35|104.85|17
1734188090000|2024-12-14 14:54:50|105.35|104.85|105.38|104.88|105.38|104.88|105.35|104.85|6
1734188100000|2024-12-14 14:55:00|105.41|104.91|105.37|104.87|105.42|104.92|105.37|104.87|15
1734188110000|2024-12-14 14:55:10|105.36|104.86|105.38|104.88|105.38|104.88|105.36|104.86|9
1734188130000|2024-12-14 14:55:30|105.4|104.9|105.41|104.91|105.41|104.91|105.4|104.9|4
1734188140000|2024-12-14 14:55:40|105.4|104.9|105.38|104.88|105.41|104.91|105.38|104.88|6
1734188150000|2024-12-14 14:55:50|105.37|104.87|105.39|104.89|105.39|104.89|105.37|104.87|5
1734188160000|2024-12-14 14:56:00|105.38|104.88|105.33|104.83|105.38|104.88|105.32|104.82|6
1734188170000|2024-12-14 14:56:10|105.35|104.85|105.38|104.88|105.38|104.88|105.34|104.84|6
1734188180000|2024-12-14 14:56:20|105.39|104.89|105.38|104.88|105.41|104.91|105.36|104.86|13
1734188190000|2024-12-14 14:56:30|105.37|104.87|105.39|104.89|105.4|104.9|105.37|104.87|6
1734188200000|2024-12-14 14:56:40|105.38|104.88|105.39|104.89|105.39|104.89|105.38|104.88|2
1734188210000|2024-12-14 14:56:50|105.41|104.91|105.43|104.93|105.43|104.93|105.4|104.9|5
1734188220000|2024-12-14 14:57:00|105.42|104.92|105.44|104.94|105.48|104.98|105.41|104.91|10
1734188230000|2024-12-14 14:57:10|105.43|104.93|105.42|104.92|105.43|104.93|105.42|104.92|2
1734188240000|2024-12-14 14:57:20|105.43|104.93|105.41|104.91|105.45|104.95|105.41|104.91|6
1734188250000|2024-12-14 14:57:30|105.4|104.9|105.37|104.87|105.4|104.9|105.37|104.87|6
1734188260000|2024-12-14 14:57:40|105.38|104.88|105.32|104.82|105.38|104.88|105.32|104.82|13
1734188270000|2024-12-14 14:57:50|105.31|104.81|105.3|104.8|105.33|104.83|105.3|104.8|14
1734188280000|2024-12-14 14:58:00|105.31|104.81|105.38|104.88|105.38|104.88|105.31|104.81|9
1734188290000|2024-12-14 14:58:10|105.39|104.89|105.38|104.88|105.42|104.92|105.38|104.88|9
1734188300000|2024-12-14 14:58:20|105.39|104.89|105.4|104.9|105.4|104.9|105.39|104.89|2
1734188310000|2024-12-14 14:58:30|105.37|104.87|105.4|104.9|105.4|104.9|105.32|104.82|9
1734188320000|2024-12-14 14:58:40|105.41|104.91|105.38|104.88|105.41|104.91|105.38|104.88|5
1734188330000|2024-12-14 14:58:50|105.37|104.87|105.32|104.82|105.37|104.87|105.32|104.82|8
1734188340000|2024-12-14 14:59:00|105.31|104.81|105.3|104.8|105.32|104.82|105.3|104.8|10
1734188350000|2024-12-14 14:59:10|105.29|104.79|105.28|104.78|105.3|104.8|105.27|104.77|6
1734188360000|2024-12-14 14:59:20|105.27|104.77|105.28|104.78|105.28|104.78|105.27|104.77|2
1734188370000|2024-12-14 14:59:30|105.27|104.77|105.18|104.68|105.27|104.77|105.18|104.68|8
1734188380000|2024-12-14 14:59:40|105.19|104.69|105.07|104.57|105.19|104.69|105.07|104.57|12
1734188390000|2024-12-14 14:59:50|105.06|104.56|104.98|104.48|105.07|104.57|104.98|104.48|9
1734188400000|2024-12-14 15:00:00|104.97|104.47|104.99|104.49|105|104.5|104.9|104.4|23
1734188410000|2024-12-14 15:00:10|105|104.5|104.9|104.4|105.01|104.51|104.89|104.39|25
1734188420000|2024-12-14 15:00:20|104.92|104.42|104.9|104.4|104.96|104.46|104.89|104.39|15
1734188430000|2024-12-14 15:00:30|104.92|104.42|104.97|104.47|104.97|104.47|104.92|104.42|13
1734188440000|2024-12-14 15:00:40|104.98|104.48|104.98|104.48|105.01|104.51|104.96|104.46|10
1734188450000|2024-12-14 15:00:50|105|104.5|104.98|104.48|105.02|104.52|104.98|104.48|8
1734188460000|2024-12-14 15:01:00|104.97|104.47|104.88|104.38|104.97|104.47|104.88|104.38|10
1734188470000|2024-12-14 15:01:10|104.89|104.39|104.89|104.39|104.92|104.42|104.89|104.39|9
1734188480000|2024-12-14 15:01:20|104.88|104.38|104.82|104.32|104.88|104.38|104.81|104.31|8
1734188490000|2024-12-14 15:01:30|104.81|104.31|104.77|104.27|104.81|104.31|104.77|104.27|5
1734188500000|2024-12-14 15:01:40|104.78|104.28|104.74|104.24|104.78|104.28|104.73|104.23|9
1734188510000|2024-12-14 15:01:50|104.73|104.23|104.69|104.19|104.75|104.25|104.69|104.19|9
1734188520000|2024-12-14 15:02:00|104.68|104.18|104.65|104.15|104.7|104.2|104.65|104.15|9
1734188530000|2024-12-14 15:02:10|104.66|104.16|104.68|104.18|104.68|104.18|104.66|104.16|3
1734188540000|2024-12-14 15:02:20|104.67|104.17|104.63|104.13|104.67|104.17|104.63|104.13|4
1734188550000|2024-12-14 15:02:30|104.64|104.14|104.64|104.14|104.65|104.15|104.64|104.14|5
1734188560000|2024-12-14 15:02:40|104.63|104.13|104.57|104.07|104.63|104.13|104.57|104.07|5
1734188570000|2024-12-14 15:02:50|104.56|104.06|104.47|103.97|104.56|104.06|104.47|103.97|10
1734188580000|2024-12-14 15:03:00|104.46|103.96|104.53|104.03|104.53|104.03|104.44|103.94|18
1734188590000|2024-12-14 15:03:10|104.52|104.02|104.69|104.19|104.69|104.19|104.5|104|16
1734188600000|2024-12-14 15:03:20|104.7|104.2|104.68|104.18|104.71|104.21|104.67|104.17|9
1734188610000|2024-12-14 15:03:30|104.7|104.2|104.75|104.25|104.78|104.28|104.7|104.2|27
1734188620000|2024-12-14 15:03:40|104.77|104.27|104.71|104.21|104.77|104.27|104.68|104.18|8
1734188630000|2024-12-14 15:03:50|104.72|104.22|104.7|104.2|104.72|104.22|104.7|104.2|5
1734188640000|2024-12-14 15:04:00|104.69|104.19|104.66|104.16|104.69|104.19|104.66|104.16|8
1734188650000|2024-12-14 15:04:10|104.65|104.15|104.67|104.17|104.68|104.18|104.6|104.1|13
1734188660000|2024-12-14 15:04:20|104.68|104.18|104.67|104.17|104.68|104.18|104.67|104.17|2
1734188670000|2024-12-14 15:04:30|104.68|104.18|104.69|104.19|104.72|104.22|104.67|104.17|13
1734188680000|2024-12-14 15:04:40|104.68|104.18|104.62|104.12|104.69|104.19|104.62|104.12|13
1734188690000|2024-12-14 15:04:50|104.61|104.11|104.6|104.1|104.61|104.11|104.56|104.06|14
1734188700000|2024-12-14 15:05:00|104.61|104.11|104.56|104.06|104.61|104.11|104.56|104.06|12
1734188710000|2024-12-14 15:05:10|104.55|104.05|104.4|103.9|104.55|104.05|104.39|103.89|14
1734188720000|2024-12-14 15:05:20|104.41|103.91|104.51|104.01|104.52|104.02|104.39|103.89|21
1734188730000|2024-12-14 15:05:30|104.52|104.02|104.48|103.98|104.52|104.02|104.47|103.97|16
1734188740000|2024-12-14 15:05:40|104.47|103.97|104.49|103.99|104.52|104.02|104.47|103.97|19
1734188750000|2024-12-14 15:05:50|104.5|104|104.53|104.03|104.54|104.04|104.5|104|14
1734188760000|2024-12-14 15:06:00|104.55|104.05|104.57|104.07|104.64|104.14|104.55|104.05|15
1734188770000|2024-12-14 15:06:10|104.58|104.08|104.51|104.01|104.6|104.1|104.51|104.01|18
1734188780000|2024-12-14 15:06:20|104.5|104|104.5|104|104.51|104.01|104.47|103.97|12
1734188790000|2024-12-14 15:06:30|104.51|104.01|104.55|104.05|104.57|104.07|104.5|104|18
1734188800000|2024-12-14 15:06:40|104.56|104.06|104.52|104.02|104.59|104.09|104.52|104.02|20
1734188810000|2024-12-14 15:06:50|104.5|104|104.5|104|104.52|104.02|104.5|104|11
1734188820000|2024-12-14 15:07:00|104.52|104.02|104.55|104.05|104.58|104.08|104.52|104.02|15
1734188830000|2024-12-14 15:07:10|104.53|104.03|104.54|104.04|104.59|104.09|104.53|104.03|18
1734188840000|2024-12-14 15:07:20|104.53|104.03|104.53|104.03|104.54|104.04|104.52|104.02|7
1734188850000|2024-12-14 15:07:30|104.54|104.04|104.57|104.07|104.57|104.07|104.53|104.03|16
1734188860000|2024-12-14 15:07:40|104.58|104.08|104.62|104.12|104.62|104.12|104.57|104.07|14
1734188870000|2024-12-14 15:07:50|104.61|104.11|104.61|104.11|104.64|104.14|104.61|104.11|12
1734188880000|2024-12-14 15:08:00|104.62|104.12|104.54|104.04|104.62|104.12|104.54|104.04|13
1734188890000|2024-12-14 15:08:10|104.56|104.06|104.59|104.09|104.59|104.09|104.56|104.06|8
1734188900000|2024-12-14 15:08:20|104.6|104.1|104.68|104.18|104.7|104.2|104.59|104.09|14
1734188910000|2024-12-14 15:08:30|104.69|104.19|104.65|104.15|104.69|104.19|104.62|104.12|14
1734188920000|2024-12-14 15:08:40|104.66|104.16|104.75|104.25|104.76|104.26|104.66|104.16|24
1734188930000|2024-12-14 15:08:50|104.76|104.26|104.8|104.3|104.8|104.3|104.76|104.26|8
1734188940000|2024-12-14 15:09:00|104.79|104.29|104.82|104.32|104.82|104.32|104.77|104.27|13
1734188950000|2024-12-14 15:09:10|104.81|104.31|104.87|104.37|104.88|104.38|104.81|104.31|15
1734188960000|2024-12-14 15:09:20|104.85|104.35|104.8|104.3|104.85|104.35|104.78|104.28|17
1734188970000|2024-12-14 15:09:30|104.81|104.31|104.8|104.3|104.81|104.31|104.77|104.27|15
1734188980000|2024-12-14 15:09:40|104.81|104.31|104.85|104.35|104.86|104.36|104.81|104.31|10
1734188990000|2024-12-14 15:09:50|104.84|104.34|104.77|104.27|104.84|104.34|104.77|104.27|12
1734189000000|2024-12-14 15:10:00|104.76|104.26|104.79|104.29|104.79|104.29|104.71|104.21|17
1734189010000|2024-12-14 15:10:10|104.8|104.3|104.93|104.43|104.93|104.43|104.8|104.3|15
1734189020000|2024-12-14 15:10:20|104.92|104.42|104.96|104.46|104.98|104.48|104.92|104.42|19
1734189030000|2024-12-14 15:10:30|104.95|104.45|104.95|104.45|104.97|104.47|104.92|104.42|16
1734189040000|2024-12-14 15:10:40|104.94|104.44|104.91|104.41|104.96|104.46|104.89|104.39|15
1734189050000|2024-12-14 15:10:50|104.92|104.42|104.96|104.46|104.98|104.48|104.92|104.42|12
1734189060000|2024-12-14 15:11:00|104.95|104.45|104.85|104.35|104.96|104.46|104.85|104.35|13
1734189070000|2024-12-14 15:11:10|104.86|104.36|104.84|104.34|104.86|104.36|104.8|104.3|11
1734189080000|2024-12-14 15:11:20|104.85|104.35|104.88|104.38|104.88|104.38|104.85|104.35|3
1734189090000|2024-12-14 15:11:30|104.89|104.39|104.94|104.44|104.95|104.45|104.88|104.38|14
1734189100000|2024-12-14 15:11:40|104.92|104.42|104.9|104.4|104.93|104.43|104.89|104.39|8
1734189110000|2024-12-14 15:11:50|104.89|104.39|104.9|104.4|104.9|104.4|104.87|104.37|9
1734189120000|2024-12-14 15:12:00|104.91|104.41|104.98|104.48|104.99|104.49|104.91|104.41|13
1734189140000|2024-12-14 15:12:20|104.99|104.49|104.94|104.44|104.99|104.49|104.93|104.43|10
1734189150000|2024-12-14 15:12:30|104.95|104.45|105.07|104.57|105.07|104.57|104.94|104.44|11
1734189160000|2024-12-14 15:12:40|105.08|104.58|105.09|104.59|105.09|104.59|105.06|104.56|16
1734189170000|2024-12-14 15:12:50|105.08|104.58|105.12|104.62|105.13|104.63|105.08|104.58|20
1734189180000|2024-12-14 15:13:00|105.14|104.64|105.08|104.58|105.14|104.64|105.08|104.58|8
1734189190000|2024-12-14 15:13:10|105.07|104.57|105.02|104.52|105.07|104.57|105.01|104.51|9
1734189200000|2024-12-14 15:13:20|105.03|104.53|105.01|104.51|105.03|104.53|104.99|104.49|15
1734189210000|2024-12-14 15:13:30|105.02|104.52|105.03|104.53|105.05|104.55|105.01|104.51|14
1734189220000|2024-12-14 15:13:40|105.04|104.54|105.03|104.53|105.04|104.54|105.03|104.53|10
1734189230000|2024-12-14 15:13:50|105.04|104.54|105|104.5|105.06|104.56|105|104.5|10
1734189240000|2024-12-14 15:14:00|105.02|104.52|105.13|104.63|105.13|104.63|105.02|104.52|12
1734189250000|2024-12-14 15:14:10|105.18|104.68|105.2|104.7|105.2|104.7|105.17|104.67|7
1734189260000|2024-12-14 15:14:20|105.19|104.69|105.17|104.67|105.19|104.69|105.15|104.65|16
1734189270000|2024-12-14 15:14:30|105.16|104.66|105.12|104.62|105.16|104.66|105.1|104.6|14
1734189280000|2024-12-14 15:14:40|105.11|104.61|105.07|104.57|105.12|104.62|105.06|104.56|17
1734189290000|2024-12-14 15:14:50|105.06|104.56|105.1|104.6|105.11|104.61|105.06|104.56|15
1734189300000|2024-12-14 15:15:00|105.09|104.59|105.08|104.58|105.13|104.63|105.04|104.54|16
1734189310000|2024-12-14 15:15:10|105.09|104.59|105.07|104.57|105.09|104.59|105.07|104.57|17
1734189320000|2024-12-14 15:15:20|105.08|104.58|105|104.5|105.08|104.58|104.99|104.49|22
1734189330000|2024-12-14 15:15:30|104.99|104.49|104.94|104.44|104.99|104.49|104.91|104.41|14
1734189340000|2024-12-14 15:15:40|104.95|104.45|104.98|104.48|105.02|104.52|104.95|104.45|19
1734189350000|2024-12-14 15:15:50|104.99|104.49|104.93|104.43|105|104.5|104.91|104.41|15
1734189360000|2024-12-14 15:16:00|104.92|104.42|105.03|104.53|105.03|104.53|104.9|104.4|22
1734189370000|2024-12-14 15:16:10|105.04|104.54|105.13|104.63|105.13|104.63|105.04|104.54|20
1734189380000|2024-12-14 15:16:20|105.14|104.64|105.09|104.59|105.15|104.65|105.07|104.57|21
1734189390000|2024-12-14 15:16:30|105.08|104.58|105.11|104.61|105.11|104.61|105.08|104.58|20
1734189400000|2024-12-14 15:16:40|105.12|104.62|105.05|104.55|105.12|104.62|105.03|104.53|17
1734189410000|2024-12-14 15:16:50|105.06|104.56|105.11|104.61|105.14|104.64|105.06|104.56|22
1734189420000|2024-12-14 15:17:00|105.1|104.6|105.04|104.54|105.1|104.6|105.02|104.52|17
1734189430000|2024-12-14 15:17:10|105.05|104.55|105.07|104.57|105.13|104.63|105.04|104.54|21
1734189440000|2024-12-14 15:17:20|105.06|104.56|105.19|104.69|105.19|104.69|105.05|104.55|14
1734189450000|2024-12-14 15:17:30|105.2|104.7|105.18|104.68|105.26|104.76|105.17|104.67|19
1734189460000|2024-12-14 15:17:40|105.17|104.67|105.12|104.62|105.17|104.67|105.09|104.59|13
1734189470000|2024-12-14 15:17:50|105.11|104.61|105.13|104.63|105.14|104.64|105.11|104.61|21
1734189480000|2024-12-14 15:18:00|105.12|104.62|105.07|104.57|105.14|104.64|105.07|104.57|21
1734189490000|2024-12-14 15:18:10|105.05|104.55|104.99|104.49|105.05|104.55|104.98|104.48|12
1734189500000|2024-12-14 15:18:20|105|104.5|105.1|104.6|105.1|104.6|105|104.5|22
1734189510000|2024-12-14 15:18:30|105.09|104.59|105.07|104.57|105.09|104.59|105.03|104.53|19
1734189520000|2024-12-14 15:18:40|105.06|104.56|105.09|104.59|105.09|104.59|105.06|104.56|10
1734189530000|2024-12-14 15:18:50|105.08|104.58|105.08|104.58|105.1|104.6|105.06|104.56|12
1734189540000|2024-12-14 15:19:00|105.07|104.57|105.16|104.66|105.16|104.66|105.07|104.57|11
1734189550000|2024-12-14 15:19:10|105.17|104.67|105.23|104.73|105.24|104.74|105.15|104.65|22
1734189560000|2024-12-14 15:19:20|105.24|104.74|105.19|104.69|105.28|104.78|105.19|104.69|20
1734189570000|2024-12-14 15:19:30|105.18|104.68|105.14|104.64|105.18|104.68|105.12|104.62|12
1734189580000|2024-12-14 15:19:40|105.12|104.62|105.12|104.62|105.19|104.69|105.11|104.61|23
1734189590000|2024-12-14 15:19:50|105.13|104.63|105.09|104.59|105.13|104.63|105.09|104.59|15
1734189600000|2024-12-14 15:20:00|105.08|104.58|105.14|104.64|105.14|104.64|105.07|104.57|20
1734189610000|2024-12-14 15:20:10|105.15|104.65|105.2|104.7|105.23|104.73|105.15|104.65|24
1734189620000|2024-12-14 15:20:20|105.19|104.69|105.2|104.7|105.21|104.71|105.18|104.68|14
1734189630000|2024-12-14 15:20:30|105.21|104.71|105.28|104.78|105.31|104.81|105.21|104.71|10
1734189640000|2024-12-14 15:20:40|105.29|104.79|105.31|104.81|105.33|104.83|105.28|104.78|14
1734189650000|2024-12-14 15:20:50|105.3|104.8|105.32|104.82|105.34|104.84|105.26|104.76|19
1734189660000|2024-12-14 15:21:00|105.33|104.83|105.37|104.87|105.4|104.9|105.31|104.81|11
1734189670000|2024-12-14 15:21:10|105.38|104.88|105.4|104.9|105.4|104.9|105.36|104.86|13
1734189680000|2024-12-14 15:21:20|105.42|104.92|105.53|105.03|105.53|105.03|105.42|104.92|15
1734189690000|2024-12-14 15:21:30|105.52|105.02|105.54|105.04|105.56|105.06|105.52|105.02|22
1734189700000|2024-12-14 15:21:40|105.55|105.05|105.65|105.15|105.66|105.16|105.54|105.04|19
1734189710000|2024-12-14 15:21:50|105.66|105.16|105.67|105.17|105.72|105.22|105.65|105.15|17
1734189720000|2024-12-14 15:22:00|105.68|105.18|105.67|105.17|105.68|105.18|105.61|105.11|23
1734189730000|2024-12-14 15:22:10|105.7|105.2|105.67|105.17|105.72|105.22|105.65|105.15|24
1734189740000|2024-12-14 15:22:20|105.68|105.18|105.74|105.24|105.74|105.24|105.68|105.18|19
1734189750000|2024-12-14 15:22:30|105.75|105.25|105.72|105.22|105.78|105.28|105.71|105.21|13
1734189760000|2024-12-14 15:22:40|105.73|105.23|105.88|105.38|105.88|105.38|105.73|105.23|13
1734189770000|2024-12-14 15:22:50|105.87|105.37|105.73|105.23|105.88|105.38|105.73|105.23|22
1734189780000|2024-12-14 15:23:00|105.74|105.24|105.77|105.27|105.79|105.29|105.74|105.24|20
1734189790000|2024-12-14 15:23:10|105.78|105.28|105.51|105.01|105.78|105.28|105.51|105.01|22
1734189800000|2024-12-14 15:23:20|105.5|105|105.43|104.93|105.5|105|105.38|104.88|23
1734189810000|2024-12-14 15:23:30|105.44|104.94|105.44|104.94|105.48|104.98|105.43|104.93|19
1734189820000|2024-12-14 15:23:40|105.43|104.93|105.34|104.84|105.44|104.94|105.34|104.84|17
1734189830000|2024-12-14 15:23:50|105.33|104.83|105.3|104.8|105.33|104.83|105.28|104.78|16
1734189840000|2024-12-14 15:24:00|105.32|104.82|105.4|104.9|105.42|104.92|105.32|104.82|19
1734189850000|2024-12-14 15:24:10|105.41|104.91|105.43|104.93|105.44|104.94|105.4|104.9|19
1734189860000|2024-12-14 15:24:20|105.44|104.94|105.39|104.89|105.44|104.94|105.38|104.88|20
1734189870000|2024-12-14 15:24:30|105.4|104.9|105.38|104.88|105.43|104.93|105.37|104.87|18
1734189880000|2024-12-14 15:24:40|105.39|104.89|105.38|104.88|105.41|104.91|105.38|104.88|20
1734189890000|2024-12-14 15:24:50|105.37|104.87|105.28|104.78|105.37|104.87|105.27|104.77|14
1734189900000|2024-12-14 15:25:00|105.29|104.79|105.41|104.91|105.42|104.92|105.28|104.78|19
1734189910000|2024-12-14 15:25:10|105.39|104.89|105.34|104.84|105.39|104.89|105.31|104.81|16
1734189920000|2024-12-14 15:25:20|105.35|104.85|105.39|104.89|105.39|104.89|105.34|104.84|11
1734189930000|2024-12-14 15:25:30|105.4|104.9|105.38|104.88|105.4|104.9|105.36|104.86|14
1734189940000|2024-12-14 15:25:40|105.37|104.87|105.31|104.81|105.37|104.87|105.29|104.79|13
1734189950000|2024-12-14 15:25:50|105.3|104.8|105.37|104.87|105.37|104.87|105.29|104.79|8
1734189960000|2024-12-14 15:26:00|105.36|104.86|105.31|104.81|105.36|104.86|105.3|104.8|7
1734189970000|2024-12-14 15:26:10|105.3|104.8|105.39|104.89|105.42|104.92|105.3|104.8|19
1734189980000|2024-12-14 15:26:20|105.4|104.9|105.39|104.89|105.4|104.9|105.39|104.89|2
1734189990000|2024-12-14 15:26:30|105.38|104.88|105.38|104.88|105.39|104.89|105.36|104.86|11
1734190000000|2024-12-14 15:26:40|105.35|104.85|105.34|104.84|105.35|104.85|105.31|104.81|16
1734190010000|2024-12-14 15:26:50|105.35|104.85|105.34|104.84|105.38|104.88|105.34|104.84|13
1734190020000|2024-12-14 15:27:00|105.33|104.83|105.24|104.74|105.34|104.84|105.24|104.74|14
1734190030000|2024-12-14 15:27:10|105.25|104.75|105.29|104.79|105.29|104.79|105.23|104.73|16
1734190040000|2024-12-14 15:27:20|105.3|104.8|105.32|104.82|105.38|104.88|105.3|104.8|20
1734190050000|2024-12-14 15:27:30|105.31|104.81|105.31|104.81|105.32|104.82|105.27|104.77|11
1734190060000|2024-12-14 15:27:40|105.32|104.82|105.33|104.83|105.34|104.84|105.31|104.81|15
1734190070000|2024-12-14 15:27:50|105.34|104.84|105.27|104.77|105.34|104.84|105.27|104.77|9
1734190080000|2024-12-14 15:28:00|105.26|104.76|105.28|104.78|105.28|104.78|105.22|104.72|12
1734190090000|2024-12-14 15:28:10|105.27|104.77|105.32|104.82|105.32|104.82|105.26|104.76|18
1734190100000|2024-12-14 15:28:20|105.31|104.81|105.24|104.74|105.31|104.81|105.24|104.74|23
1734190110000|2024-12-14 15:28:30|105.25|104.75|105.14|104.64|105.25|104.75|105.14|104.64|8
1734190120000|2024-12-14 15:28:40|105.13|104.63|105.07|104.57|105.13|104.63|105.07|104.57|15
1734190130000|2024-12-14 15:28:50|105.08|104.58|104.98|104.48|105.08|104.58|104.98|104.48|12
1734190140000|2024-12-14 15:29:00|104.99|104.49|105.01|104.51|105.04|104.54|104.99|104.49|19
1734190150000|2024-12-14 15:29:10|105|104.5|105.06|104.56|105.06|104.56|105|104.5|12
1734190160000|2024-12-14 15:29:20|105.08|104.58|105.08|104.58|105.11|104.61|105.08|104.58|13
1734190170000|2024-12-14 15:29:30|105.07|104.57|105.07|104.57|105.08|104.58|105.06|104.56|9
1734190180000|2024-12-14 15:29:40|105.08|104.58|105.12|104.62|105.15|104.65|105.07|104.57|17
1734190190000|2024-12-14 15:29:50|105.13|104.63|105.11|104.61|105.13|104.63|105.1|104.6|15
1734190200000|2024-12-14 15:30:00|105.09|104.59|105|104.5|105.09|104.59|105|104.5|15
1734190210000|2024-12-14 15:30:10|105.01|104.51|105|104.5|105.06|104.56|104.97|104.47|21
1734190220000|2024-12-14 15:30:20|105.01|104.51|105.03|104.53|105.04|104.54|105.01|104.51|16
1734190230000|2024-12-14 15:30:30|105.04|104.54|104.94|104.44|105.04|104.54|104.94|104.44|20
1734190240000|2024-12-14 15:30:40|104.95|104.45|104.99|104.49|104.99|104.49|104.94|104.44|20
1734190250000|2024-12-14 15:30:50|105|104.5|105.01|104.51|105.01|104.51|104.98|104.48|12
1734190260000|2024-12-14 15:31:00|105.02|104.52|105.13|104.63|105.13|104.63|105.02|104.52|13
1734190270000|2024-12-14 15:31:10|105.12|104.62|105.13|104.63|105.14|104.64|105.1|104.6|20
1734190280000|2024-12-14 15:31:20|105.14|104.64|105.12|104.62|105.14|104.64|105.07|104.57|13
1734190290000|2024-12-14 15:31:30|105.15|104.65|105.17|104.67|105.18|104.68|105.14|104.64|22
1734190300000|2024-12-14 15:31:40|105.18|104.68|105.26|104.76|105.27|104.77|105.17|104.67|17
1734190310000|2024-12-14 15:31:50|105.27|104.77|105.41|104.91|105.43|104.93|105.27|104.77|20
1734190320000|2024-12-14 15:32:00|105.39|104.89|105.4|104.9|105.41|104.91|105.36|104.86|19
1734190330000|2024-12-14 15:32:10|105.41|104.91|105.36|104.86|105.41|104.91|105.35|104.85|14
1734190340000|2024-12-14 15:32:20|105.35|104.85|105.35|104.85|105.35|104.85|105.3|104.8|14
1734190350000|2024-12-14 15:32:30|105.37|104.87|105.39|104.89|105.39|104.89|105.37|104.87|5
1734190360000|2024-12-14 15:32:40|105.37|104.87|105.37|104.87|105.39|104.89|105.32|104.82|18
1734190370000|2024-12-14 15:32:50|105.38|104.88|105.39|104.89|105.41|104.91|105.37|104.87|22
1734190380000|2024-12-14 15:33:00|105.42|104.92|105.42|104.92|105.45|104.95|105.38|104.88|17
1734190390000|2024-12-14 15:33:10|105.4|104.9|105.45|104.95|105.45|104.95|105.4|104.9|15
1734190400000|2024-12-14 15:33:20|105.46|104.96|105.39|104.89|105.47|104.97|105.39|104.89|19
1734190410000|2024-12-14 15:33:30|105.38|104.88|105.48|104.98|105.48|104.98|105.38|104.88|16
1734190420000|2024-12-14 15:33:40|105.49|104.99|105.5|105|105.51|105.01|105.48|104.98|8
1734190430000|2024-12-14 15:33:50|105.49|104.99|105.52|105.02|105.53|105.03|105.48|104.98|18
1734190440000|2024-12-14 15:34:00|105.53|105.03|105.43|104.93|105.53|105.03|105.41|104.91|14
1734190450000|2024-12-14 15:34:10|105.42|104.92|105.42|104.92|105.44|104.94|105.39|104.89|20
1734190460000|2024-12-14 15:34:20|105.4|104.9|105.39|104.89|105.41|104.91|105.39|104.89|18
1734190470000|2024-12-14 15:34:30|105.4|104.9|105.38|104.88|105.41|104.91|105.37|104.87|13
1734190480000|2024-12-14 15:34:40|105.37|104.87|105.28|104.78|105.38|104.88|105.28|104.78|20
1734190490000|2024-12-14 15:34:50|105.29|104.79|105.28|104.78|105.29|104.79|105.27|104.77|16
1734190500000|2024-12-14 15:35:00|105.29|104.79|105.4|104.9|105.4|104.9|105.28|104.78|20
1734190510000|2024-12-14 15:35:10|105.43|104.93|105.52|105.02|105.56|105.06|105.43|104.93|20
1734190520000|2024-12-14 15:35:20|105.51|105.01|105.48|104.98|105.52|105.02|105.44|104.94|14
1734190530000|2024-12-14 15:35:30|105.49|104.99|105.48|104.98|105.52|105.02|105.44|104.94|19
1734190540000|2024-12-14 15:35:40|105.5|105|105.5|105|105.54|105.04|105.48|104.98|12
1734190550000|2024-12-14 15:35:50|105.49|104.99|105.47|104.97|105.5|105|105.47|104.97|5
1734190560000|2024-12-14 15:36:00|105.48|104.98|105.39|104.89|105.49|104.99|105.38|104.88|17
1734190570000|2024-12-14 15:36:10|105.41|104.91|105.38|104.88|105.44|104.94|105.38|104.88|14
1734190580000|2024-12-14 15:36:20|105.39|104.89|105.38|104.88|105.39|104.89|105.37|104.87|13
1734190590000|2024-12-14 15:36:30|105.37|104.87|105.32|104.82|105.37|104.87|105.31|104.81|7
1734190600000|2024-12-14 15:36:40|105.31|104.81|105.3|104.8|105.32|104.82|105.28|104.78|14
1734190610000|2024-12-14 15:36:50|105.31|104.81|105.33|104.83|105.33|104.83|105.3|104.8|15
1734190620000|2024-12-14 15:37:00|105.34|104.84|105.31|104.81|105.38|104.88|105.31|104.81|20
1734190630000|2024-12-14 15:37:10|105.3|104.8|105.33|104.83|105.33|104.83|105.29|104.79|20
1734190640000|2024-12-14 15:37:20|105.34|104.84|105.37|104.87|105.38|104.88|105.34|104.84|10
1734190650000|2024-12-14 15:37:30|105.38|104.88|105.33|104.83|105.39|104.89|105.32|104.82|12
1734190660000|2024-12-14 15:37:40|105.31|104.81|105.29|104.79|105.31|104.81|105.27|104.77|17
1734190670000|2024-12-14 15:37:50|105.27|104.77|105.22|104.72|105.28|104.78|105.21|104.71|18
1734190680000|2024-12-14 15:38:00|105.23|104.73|105.12|104.62|105.23|104.73|105.11|104.61|17
1734190690000|2024-12-14 15:38:10|105.14|104.64|105.19|104.69|105.23|104.73|105.12|104.62|20
1734190700000|2024-12-14 15:38:20|105.2|104.7|105.22|104.72|105.26|104.76|105.19|104.69|15
1734190710000|2024-12-14 15:38:30|105.21|104.71|105.21|104.71|105.24|104.74|105.18|104.68|20
1734190720000|2024-12-14 15:38:40|105.18|104.68|105.12|104.62|105.2|104.7|105.11|104.61|21
1734190730000|2024-12-14 15:38:50|105.11|104.61|105.06|104.56|105.13|104.63|105.06|104.56|18
1734190740000|2024-12-14 15:39:00|105.04|104.54|105.03|104.53|105.06|104.56|105.03|104.53|4
1734190750000|2024-12-14 15:39:10|105.02|104.52|104.99|104.49|105.08|104.58|104.99|104.49|20
1734190760000|2024-12-14 15:39:20|105|104.5|104.93|104.43|105|104.5|104.91|104.41|18
1734190770000|2024-12-14 15:39:30|104.94|104.44|104.98|104.48|105|104.5|104.92|104.42|20
1734190780000|2024-12-14 15:39:40|104.97|104.47|104.92|104.42|104.97|104.47|104.92|104.42|14
1734190790000|2024-12-14 15:39:50|104.93|104.43|104.98|104.48|104.98|104.48|104.92|104.42|9
1734190800000|2024-12-14 15:40:00|104.97|104.47|104.97|104.47|104.98|104.48|104.94|104.44|12
1734190810000|2024-12-14 15:40:10|104.96|104.46|105.03|104.53|105.05|104.55|104.92|104.42|21
1734190820000|2024-12-14 15:40:20|105.02|104.52|105.1|104.6|105.1|104.6|105.02|104.52|19
1734190830000|2024-12-14 15:40:30|105.09|104.59|104.99|104.49|105.09|104.59|104.98|104.48|15
1734190840000|2024-12-14 15:40:40|105|104.5|104.98|104.48|105.01|104.51|104.98|104.48|7
1734190850000|2024-12-14 15:40:50|104.99|104.49|104.98|104.48|104.99|104.49|104.98|104.48|2
1734190860000|2024-12-14 15:41:00|104.96|104.46|104.93|104.43|104.96|104.46|104.91|104.41|16
1734190870000|2024-12-14 15:41:10|104.92|104.42|104.91|104.41|104.93|104.43|104.91|104.41|8
1734190880000|2024-12-14 15:41:20|104.92|104.42|104.93|104.43|104.94|104.44|104.91|104.41|22
1734190890000|2024-12-14 15:41:30|104.92|104.42|104.86|104.36|104.93|104.43|104.84|104.34|16
1734190900000|2024-12-14 15:41:40|104.87|104.37|104.92|104.42|104.92|104.42|104.86|104.36|14
1734190910000|2024-12-14 15:41:50|104.91|104.41|105|104.5|105|104.5|104.91|104.41|20
1734190920000|2024-12-14 15:42:00|104.99|104.49|105.04|104.54|105.04|104.54|104.98|104.48|21
1734190930000|2024-12-14 15:42:10|105.03|104.53|105|104.5|105.04|104.54|105|104.5|4
1734190940000|2024-12-14 15:42:20|105.01|104.51|104.96|104.46|105.02|104.52|104.96|104.46|8
1734190950000|2024-12-14 15:42:30|104.97|104.47|104.96|104.46|105|104.5|104.95|104.45|25
1734190960000|2024-12-14 15:42:40|104.95|104.45|105.01|104.51|105.01|104.51|104.95|104.45|21
1734190970000|2024-12-14 15:42:50|105.02|104.52|105.02|104.52|105.03|104.53|105|104.5|7
1734190980000|2024-12-14 15:43:00|105.01|104.51|104.97|104.47|105.02|104.52|104.97|104.47|13
1734190990000|2024-12-14 15:43:10|104.98|104.48|104.98|104.48|105.01|104.51|104.97|104.47|9
1734191000000|2024-12-14 15:43:20|104.99|104.49|104.98|104.48|104.99|104.49|104.98|104.48|4
1734191010000|2024-12-14 15:43:30|105|104.5|105.07|104.57|105.09|104.59|105|104.5|9
1734191020000|2024-12-14 15:43:40|105.08|104.58|105.03|104.53|105.08|104.58|105.03|104.53|16
1734191030000|2024-12-14 15:43:50|105.04|104.54|105.07|104.57|105.07|104.57|105.04|104.54|6
1734191040000|2024-12-14 15:44:00|105.06|104.56|105|104.5|105.06|104.56|104.99|104.49|16
1734191050000|2024-12-14 15:44:10|105.01|104.51|105.01|104.51|105.01|104.51|104.99|104.49|17
1734191060000|2024-12-14 15:44:20|105.02|104.52|105.06|104.56|105.07|104.57|105.02|104.52|9
1734191070000|2024-12-14 15:44:30|105.05|104.55|105.11|104.61|105.11|104.61|105.01|104.51|9
1734191080000|2024-12-14 15:44:40|105.1|104.6|105.07|104.57|105.1|104.6|105.06|104.56|12
1734191090000|2024-12-14 15:44:50|105.06|104.56|104.95|104.45|105.07|104.57|104.95|104.45|15
1734191100000|2024-12-14 15:45:00|104.96|104.46|105.01|104.51|105.02|104.52|104.95|104.45|16
1734191110000|2024-12-14 15:45:10|105.03|104.53|104.99|104.49|105.06|104.56|104.98|104.48|18
1734191120000|2024-12-14 15:45:20|104.98|104.48|105.05|104.55|105.06|104.56|104.98|104.48|9
1734191130000|2024-12-14 15:45:30|105.06|104.56|105.02|104.52|105.06|104.56|105|104.5|12
1734191140000|2024-12-14 15:45:40|105|104.5|105.06|104.56|105.06|104.56|104.99|104.49|9
1734191150000|2024-12-14 15:45:50|105.05|104.55|104.99|104.49|105.05|104.55|104.98|104.48|15
1734191160000|2024-12-14 15:46:00|104.98|104.48|104.87|104.37|104.99|104.49|104.87|104.37|13
1734191170000|2024-12-14 15:46:10|104.88|104.38|104.98|104.48|104.99|104.49|104.88|104.38|10
1734191180000|2024-12-14 15:46:20|104.96|104.46|104.96|104.46|105|104.5|104.91|104.41|19
1734191190000|2024-12-14 15:46:30|104.97|104.47|104.93|104.43|104.97|104.47|104.91|104.41|20
1734191200000|2024-12-14 15:46:40|104.92|104.42|104.84|104.34|104.93|104.43|104.83|104.33|22
1734191210000|2024-12-14 15:46:50|104.83|104.33|104.76|104.26|104.83|104.33|104.76|104.26|10
1734191220000|2024-12-14 15:47:00|104.74|104.24|104.83|104.33|104.83|104.33|104.74|104.24|18
1734191230000|2024-12-14 15:47:10|104.82|104.32|104.83|104.33|104.87|104.37|104.82|104.32|15
1734191240000|2024-12-14 15:47:20|104.82|104.32|104.74|104.24|104.82|104.32|104.74|104.24|14
1734191250000|2024-12-14 15:47:30|104.73|104.23|104.71|104.21|104.77|104.27|104.71|104.21|16
1734191260000|2024-12-14 15:47:40|104.7|104.2|104.66|104.16|104.71|104.21|104.66|104.16|16
1734191270000|2024-12-14 15:47:50|104.67|104.17|104.7|104.2|104.71|104.21|104.66|104.16|10
1734191280000|2024-12-14 15:48:00|104.69|104.19|104.67|104.17|104.7|104.2|104.66|104.16|12
1734191290000|2024-12-14 15:48:10|104.65|104.15|104.59|104.09|104.65|104.15|104.59|104.09|18
1734191300000|2024-12-14 15:48:20|104.6|104.1|104.67|104.17|104.68|104.18|104.6|104.1|10
1734191310000|2024-12-14 15:48:30|104.66|104.16|104.79|104.29|104.79|104.29|104.65|104.15|16
1734191320000|2024-12-14 15:48:40|104.8|104.3|104.92|104.42|104.93|104.43|104.79|104.29|16
1734191330000|2024-12-14 15:48:50|104.91|104.41|104.89|104.39|104.99|104.49|104.89|104.39|20
1734191340000|2024-12-14 15:49:00|104.9|104.4|104.82|104.32|104.9|104.4|104.8|104.3|18
1734191350000|2024-12-14 15:49:10|104.83|104.33|104.87|104.37|104.88|104.38|104.81|104.31|11
1734191360000|2024-12-14 15:49:20|104.88|104.38|104.83|104.33|104.88|104.38|104.83|104.33|20
1734191370000|2024-12-14 15:49:30|104.84|104.34|104.87|104.37|104.87|104.37|104.83|104.33|7
1734191380000|2024-12-14 15:49:40|104.86|104.36|104.84|104.34|104.87|104.37|104.81|104.31|11
1734191390000|2024-12-14 15:49:50|104.83|104.33|104.8|104.3|104.83|104.33|104.79|104.29|15
1734191400000|2024-12-14 15:50:00|104.81|104.31|104.68|104.18|104.81|104.31|104.68|104.18|21
1734191410000|2024-12-14 15:50:10|104.69|104.19|104.77|104.27|104.77|104.27|104.66|104.16|20
1734191420000|2024-12-14 15:50:20|104.76|104.26|104.78|104.28|104.79|104.29|104.76|104.26|14
1734191430000|2024-12-14 15:50:30|104.79|104.29|104.88|104.38|104.88|104.38|104.79|104.29|15
1734191440000|2024-12-14 15:50:40|104.87|104.37|104.84|104.34|104.93|104.43|104.84|104.34|15
1734191450000|2024-12-14 15:50:50|104.85|104.35|104.94|104.44|104.94|104.44|104.85|104.35|13
1734191460000|2024-12-14 15:51:00|104.95|104.45|105|104.5|105.02|104.52|104.95|104.45|25
1734191470000|2024-12-14 15:51:10|104.99|104.49|104.91|104.41|104.99|104.49|104.9|104.4|22
1734191480000|2024-12-14 15:51:20|104.92|104.42|104.9|104.4|104.92|104.42|104.86|104.36|24
1734191490000|2024-12-14 15:51:30|104.88|104.38|104.88|104.38|104.91|104.41|104.87|104.37|13
1734191500000|2024-12-14 15:51:40|104.87|104.37|104.88|104.38|104.88|104.38|104.83|104.33|17
1734191510000|2024-12-14 15:51:50|104.87|104.37|104.92|104.42|104.93|104.43|104.86|104.36|12
1734191520000|2024-12-14 15:52:00|104.93|104.43|104.89|104.39|104.93|104.43|104.89|104.39|7
1734191530000|2024-12-14 15:52:10|104.91|104.41|104.96|104.46|104.98|104.48|104.91|104.41|8
1734191540000|2024-12-14 15:52:20|104.97|104.47|105.04|104.54|105.04|104.54|104.95|104.45|22
1734191550000|2024-12-14 15:52:30|105.05|104.55|105.08|104.58|105.08|104.58|105.02|104.52|26
1734191560000|2024-12-14 15:52:40|105.06|104.56|105.06|104.56|105.1|104.6|105.05|104.55|17
1734191570000|2024-12-14 15:52:50|105.07|104.57|105.11|104.61|105.11|104.61|105.07|104.57|6
1734191580000|2024-12-14 15:53:00|105.09|104.59|105.07|104.57|105.09|104.59|105.07|104.57|5
1734191590000|2024-12-14 15:53:10|105.05|104.55|105.06|104.56|105.07|104.57|105.01|104.51|15
1734191600000|2024-12-14 15:53:20|105.05|104.55|104.99|104.49|105.05|104.55|104.99|104.49|12
1734191610000|2024-12-14 15:53:30|104.97|104.47|105|104.5|105.01|104.51|104.95|104.45|17
1734191620000|2024-12-14 15:53:40|105.01|104.51|105.04|104.54|105.07|104.57|105|104.5|21
1734191630000|2024-12-14 15:53:50|105.03|104.53|105.09|104.59|105.09|104.59|105.03|104.53|19
1734191640000|2024-12-14 15:54:00|105.07|104.57|105.02|104.52|105.08|104.58|105.02|104.52|11
1734191650000|2024-12-14 15:54:10|105.01|104.51|105.04|104.54|105.05|104.55|105.01|104.51|15
1734191660000|2024-12-14 15:54:20|105.03|104.53|105.02|104.52|105.03|104.53|105.01|104.51|14
1734191670000|2024-12-14 15:54:30|105.03|104.53|105.01|104.51|105.03|104.53|105.01|104.51|11
1734191680000|2024-12-14 15:54:40|105|104.5|105|104.5|105.01|104.51|104.96|104.46|16
1734191690000|2024-12-14 15:54:50|105.01|104.51|105.05|104.55|105.05|104.55|105.01|104.51|7
1734191700000|2024-12-14 15:55:00|105.04|104.54|105.1|104.6|105.11|104.61|105.04|104.54|18
1734191710000|2024-12-14 15:55:10|105.08|104.58|105|104.5|105.09|104.59|105|104.5|8
1734191720000|2024-12-14 15:55:20|104.99|104.49|105.01|104.51|105.01|104.51|104.96|104.46|13
1734191730000|2024-12-14 15:55:30|105.02|104.52|104.92|104.42|105.02|104.52|104.9|104.4|24
1734191740000|2024-12-14 15:55:40|104.93|104.43|104.96|104.46|104.96|104.46|104.93|104.43|14
1734191750000|2024-12-14 15:55:50|104.97|104.47|105|104.5|105|104.5|104.96|104.46|7
1734191760000|2024-12-14 15:56:00|104.99|104.49|104.99|104.49|104.99|104.49|104.96|104.46|9
1734191770000|2024-12-14 15:56:10|104.98|104.48|104.92|104.42|104.99|104.49|104.92|104.42|15
1734191780000|2024-12-14 15:56:20|104.93|104.43|104.96|104.46|104.96|104.46|104.88|104.38|13
1734191790000|2024-12-14 15:56:30|104.95|104.45|104.94|104.44|104.95|104.45|104.93|104.43|10
1734191800000|2024-12-14 15:56:40|104.93|104.43|104.97|104.47|104.98|104.48|104.93|104.43|13
1734191810000|2024-12-14 15:56:50|104.98|104.48|105.03|104.53|105.05|104.55|104.98|104.48|9
1734191820000|2024-12-14 15:57:00|105.02|104.52|105.03|104.53|105.03|104.53|104.98|104.48|10
1734191830000|2024-12-14 15:57:10|105.02|104.52|105.01|104.51|105.03|104.53|104.99|104.49|15
1734191840000|2024-12-14 15:57:20|105.02|104.52|105.06|104.56|105.06|104.56|105.02|104.52|7
1734191850000|2024-12-14 15:57:30|105.07|104.57|105.01|104.51|105.08|104.58|105.01|104.51|11
1734191860000|2024-12-14 15:57:40|105|104.5|105.03|104.53|105.05|104.55|105|104.5|10
1734191870000|2024-12-14 15:57:50|105.02|104.52|105.03|104.53|105.07|104.57|105.02|104.52|16
1734191880000|2024-12-14 15:58:00|105.01|104.51|104.91|104.41|105.02|104.52|104.9|104.4|13
1734191890000|2024-12-14 15:58:10|104.9|104.4|104.89|104.39|104.91|104.41|104.87|104.37|15
1734191900000|2024-12-14 15:58:20|104.9|104.4|104.98|104.48|104.98|104.48|104.9|104.4|18
1734191910000|2024-12-14 15:58:30|104.99|104.49|104.99|104.49|104.99|104.49|104.97|104.47|9
1734191920000|2024-12-14 15:58:40|105|104.5|104.96|104.46|105|104.5|104.96|104.46|15
1734191930000|2024-12-14 15:58:50|104.97|104.47|104.93|104.43|104.98|104.48|104.92|104.42|13
1734191940000|2024-12-14 15:59:00|104.91|104.41|104.93|104.43|104.93|104.43|104.91|104.41|13
1734191950000|2024-12-14 15:59:10|104.92|104.42|104.94|104.44|104.94|104.44|104.91|104.41|10
1734191960000|2024-12-14 15:59:20|104.93|104.43|104.92|104.42|104.94|104.44|104.92|104.42|8
1734191970000|2024-12-14 15:59:30|104.93|104.43|104.86|104.36|104.93|104.43|104.86|104.36|5
1734191980000|2024-12-14 15:59:40|104.87|104.37|104.87|104.37|104.87|104.37|104.86|104.36|5
1734191990000|2024-12-14 15:59:50|104.86|104.36|104.87|104.37|104.88|104.38|104.86|104.36|6
1734192000000|2024-12-14 16:00:00|104.85|104.35|104.81|104.31|104.85|104.35|104.8|104.3|14
1734192010000|2024-12-14 16:00:10|104.8|104.3|104.68|104.18|104.81|104.31|104.67|104.17|27
1734192020000|2024-12-14 16:00:20|104.71|104.21|104.73|104.23|104.77|104.27|104.71|104.21|20
1734192030000|2024-12-14 16:00:30|104.74|104.24|104.7|104.2|104.74|104.24|104.69|104.19|21
1734192040000|2024-12-14 16:00:40|104.71|104.21|104.64|104.14|104.71|104.21|104.62|104.12|19
1734192050000|2024-12-14 16:00:50|104.63|104.13|104.6|104.1|104.63|104.13|104.58|104.08|15
1734192060000|2024-12-14 16:01:00|104.61|104.11|104.7|104.2|104.7|104.2|104.6|104.1|12
1734192070000|2024-12-14 16:01:10|104.71|104.21|104.68|104.18|104.73|104.23|104.68|104.18|18
1734192080000|2024-12-14 16:01:20|104.67|104.17|104.69|104.19|104.72|104.22|104.62|104.12|22
1734192090000|2024-12-14 16:01:30|104.68|104.18|104.69|104.19|104.7|104.2|104.67|104.17|17
1734192100000|2024-12-14 16:01:40|104.68|104.18|104.63|104.13|104.68|104.18|104.6|104.1|15
1734192110000|2024-12-14 16:01:50|104.62|104.12|104.66|104.16|104.67|104.17|104.58|104.08|21
1734192120000|2024-12-14 16:02:00|104.67|104.17|104.69|104.19|104.72|104.22|104.65|104.15|12
1734192130000|2024-12-14 16:02:10|104.68|104.18|104.67|104.17|104.68|104.18|104.67|104.17|2
1734192140000|2024-12-14 16:02:20|104.68|104.18|104.64|104.14|104.71|104.21|104.61|104.11|16
1734192150000|2024-12-14 16:02:30|104.63|104.13|104.71|104.21|104.71|104.21|104.62|104.12|15
1734192160000|2024-12-14 16:02:40|104.69|104.19|104.61|104.11|104.69|104.19|104.61|104.11|25
1734192170000|2024-12-14 16:02:50|104.62|104.12|104.64|104.14|104.64|104.14|104.61|104.11|9
1734192180000|2024-12-14 16:03:00|104.66|104.16|104.76|104.26|104.78|104.28|104.66|104.16|13
1734192190000|2024-12-14 16:03:10|104.77|104.27|104.77|104.27|104.78|104.28|104.76|104.26|13
1734192200000|2024-12-14 16:03:20|104.78|104.28|104.82|104.32|104.84|104.34|104.78|104.28|10
1734192210000|2024-12-14 16:03:30|104.81|104.31|104.78|104.28|104.82|104.32|104.78|104.28|10
1734192220000|2024-12-14 16:03:40|104.8|104.3|104.75|104.25|104.8|104.3|104.72|104.22|16
1734192230000|2024-12-14 16:03:50|104.76|104.26|104.76|104.26|104.77|104.27|104.75|104.25|12
1734192240000|2024-12-14 16:04:00|104.77|104.27|104.83|104.33|104.83|104.33|104.77|104.27|13
1734192250000|2024-12-14 16:04:10|104.82|104.32|104.78|104.28|104.82|104.32|104.78|104.28|11
1734192260000|2024-12-14 16:04:20|104.79|104.29|104.73|104.23|104.79|104.29|104.73|104.23|13
1734192270000|2024-12-14 16:04:30|104.74|104.24|104.83|104.33|104.83|104.33|104.74|104.24|15
1734192280000|2024-12-14 16:04:40|104.82|104.32|104.83|104.33|104.83|104.33|104.8|104.3|12
1734192290000|2024-12-14 16:04:50|104.85|104.35|104.81|104.31|104.85|104.35|104.81|104.31|4
1734192300000|2024-12-14 16:05:00|104.8|104.3|104.71|104.21|104.8|104.3|104.71|104.21|7
1734192310000|2024-12-14 16:05:10|104.72|104.22|104.69|104.19|104.72|104.22|104.68|104.18|13
1734192320000|2024-12-14 16:05:20|104.68|104.18|104.55|104.05|104.69|104.19|104.55|104.05|19
1734192330000|2024-12-14 16:05:30|104.54|104.04|104.33|103.83|104.54|104.04|104.31|103.81|18
1734192340000|2024-12-14 16:05:40|104.32|103.82|104.27|103.77|104.32|103.82|104.22|103.72|16
1734192350000|2024-12-14 16:05:50|104.28|103.78|104.3|103.8|104.31|103.81|104.28|103.78|6
1734192360000|2024-12-14 16:06:00|104.31|103.81|104.48|103.98|104.49|103.99|104.31|103.81|20
1734192370000|2024-12-14 16:06:10|104.47|103.97|104.5|104|104.51|104.01|104.47|103.97|21
1734192380000|2024-12-14 16:06:20|104.49|103.99|104.36|103.86|104.49|103.99|104.36|103.86|18
1734192390000|2024-12-14 16:06:30|104.37|103.87|104.29|103.79|104.37|103.87|104.29|103.79|15
1734192400000|2024-12-14 16:06:40|104.28|103.78|104.27|103.77|104.29|103.79|104.27|103.77|6
1734192410000|2024-12-14 16:06:50|104.26|103.76|104.24|103.74|104.29|103.79|104.24|103.74|16
1734192420000|2024-12-14 16:07:00|104.25|103.75|104.21|103.71|104.3|103.8|104.2|103.7|18
1734192430000|2024-12-14 16:07:10|104.2|103.7|104.21|103.71|104.22|103.72|104.17|103.67|15
1734192440000|2024-12-14 16:07:20|104.22|103.72|104.16|103.66|104.22|103.72|104.14|103.64|15
1734192450000|2024-12-14 16:07:30|104.13|103.63|104.13|103.63|104.14|103.64|104.09|103.59|15
1734192460000|2024-12-14 16:07:40|104.14|103.64|104.09|103.59|104.14|103.64|104.09|103.59|8
1734192470000|2024-12-14 16:07:50|104.1|103.6|104.12|103.62|104.12|103.62|104.1|103.6|3
1734192480000|2024-12-14 16:08:00|104.13|103.63|104.07|103.57|104.15|103.65|104.07|103.57|19
1734192490000|2024-12-14 16:08:10|104.08|103.58|104.14|103.64|104.14|103.64|104.07|103.57|14
1734192500000|2024-12-14 16:08:20|104.13|103.63|104.13|103.63|104.23|103.73|104.13|103.63|19
1734192510000|2024-12-14 16:08:30|104.14|103.64|104.14|103.64|104.14|103.64|104.13|103.63|13
1734192520000|2024-12-14 16:08:40|104.13|103.63|104.08|103.58|104.13|103.63|104.03|103.53|18
1734192530000|2024-12-14 16:08:50|104.07|103.57|104.05|103.55|104.09|103.59|104.03|103.53|15
1734192540000|2024-12-14 16:09:00|104.04|103.54|104.07|103.57|104.08|103.58|104.04|103.54|14
1734192550000|2024-12-14 16:09:10|104.06|103.56|104.21|103.71|104.21|103.71|104.06|103.56|14
1734192560000|2024-12-14 16:09:20|104.22|103.72|104.26|103.76|104.29|103.79|104.22|103.72|12
1734192570000|2024-12-14 16:09:30|104.23|103.73|104.19|103.69|104.24|103.74|104.19|103.69|9
1734192580000|2024-12-14 16:09:40|104.18|103.68|104.16|103.66|104.18|103.68|104.14|103.64|6
1734192590000|2024-12-14 16:09:50|104.17|103.67|104.12|103.62|104.18|103.68|104.11|103.61|8
1734192600000|2024-12-14 16:10:00|104.11|103.61|104.08|103.58|104.11|103.61|104.07|103.57|16
1734192610000|2024-12-14 16:10:10|104.07|103.57|103.95|103.45|104.08|103.58|103.95|103.45|13
1734192620000|2024-12-14 16:10:20|103.93|103.43|103.93|103.43|103.94|103.44|103.88|103.38|18
1734192630000|2024-12-14 16:10:30|103.94|103.44|103.92|103.42|103.98|103.48|103.92|103.42|14
1734192640000|2024-12-14 16:10:40|103.91|103.41|103.85|103.35|103.91|103.41|103.84|103.34|11
1734192650000|2024-12-14 16:10:50|103.86|103.36|103.83|103.33|103.86|103.36|103.83|103.33|10
1734192660000|2024-12-14 16:11:00|103.84|103.34|103.91|103.41|103.91|103.41|103.84|103.34|11
1734192670000|2024-12-14 16:11:10|103.92|103.42|103.87|103.37|103.93|103.43|103.87|103.37|11
1734192680000|2024-12-14 16:11:20|103.86|103.36|103.86|103.36|103.86|103.36|103.8|103.3|11
1734192690000|2024-12-14 16:11:30|103.87|103.37|103.84|103.34|103.87|103.37|103.84|103.34|14
1734192700000|2024-12-14 16:11:40|103.85|103.35|103.78|103.28|103.88|103.38|103.78|103.28|11
1734192710000|2024-12-14 16:11:50|103.79|103.29|103.81|103.31|103.81|103.31|103.78|103.28|11
1734192720000|2024-12-14 16:12:00|103.8|103.3|103.77|103.27|103.82|103.32|103.77|103.27|19
1734192730000|2024-12-14 16:12:10|103.76|103.26|103.67|103.17|103.77|103.27|103.6|103.1|16
1734192740000|2024-12-14 16:12:20|103.68|103.18|103.59|103.09|103.68|103.18|103.59|103.09|14
1734192750000|2024-12-14 16:12:30|103.6|103.1|103.58|103.08|103.64|103.14|103.58|103.08|15
1734192760000|2024-12-14 16:12:40|103.59|103.09|103.54|103.04|103.59|103.09|103.48|102.98|19
1734192770000|2024-12-14 16:12:50|103.53|103.03|103.5|103|103.56|103.06|103.5|103|13
1734192780000|2024-12-14 16:13:00|103.51|103.01|103.73|103.23|103.73|103.23|103.51|103.01|22
1734192790000|2024-12-14 16:13:10|103.75|103.25|103.71|103.21|103.8|103.3|103.7|103.2|24
1734192800000|2024-12-14 16:13:20|103.72|103.22|103.77|103.27|103.77|103.27|103.67|103.17|13
1734192810000|2024-12-14 16:13:30|103.76|103.26|103.61|103.11|103.76|103.26|103.61|103.11|17
1734192820000|2024-12-14 16:13:40|103.62|103.12|103.58|103.08|103.64|103.14|103.57|103.07|21
1734192830000|2024-12-14 16:13:50|103.59|103.09|103.61|103.11|103.62|103.12|103.58|103.08|18
1734192840000|2024-12-14 16:14:00|103.6|103.1|103.46|102.96|103.6|103.1|103.46|102.96|15
1734192850000|2024-12-14 16:14:10|103.47|102.97|103.53|103.03|103.54|103.04|103.47|102.97|12
1734192860000|2024-12-14 16:14:20|103.54|103.04|103.48|102.98|103.54|103.04|103.47|102.97|15
1734192870000|2024-12-14 16:14:30|103.49|102.99|103.54|103.04|103.54|103.04|103.46|102.96|21
1734192880000|2024-12-14 16:14:40|103.56|103.06|103.64|103.14|103.69|103.19|103.53|103.03|23
1734192890000|2024-12-14 16:14:50|103.67|103.17|103.64|103.14|103.68|103.18|103.64|103.14|14
1734192900000|2024-12-14 16:15:00|103.65|103.15|103.81|103.31|103.81|103.31|103.64|103.14|16
1734192910000|2024-12-14 16:15:10|103.83|103.33|103.96|103.46|103.96|103.46|103.83|103.33|23
1734192920000|2024-12-14 16:15:20|103.98|103.48|104.03|103.53|104.1|103.6|103.98|103.48|21
1734192930000|2024-12-14 16:15:30|104.04|103.54|103.96|103.46|104.04|103.54|103.9|103.4|30
1734192940000|2024-12-14 16:15:40|103.98|103.48|103.93|103.43|104|103.5|103.91|103.41|22
1734192950000|2024-12-14 16:15:50|103.92|103.42|103.94|103.44|103.97|103.47|103.89|103.39|17
1734192960000|2024-12-14 16:16:00|103.9|103.4|103.73|103.23|103.9|103.4|103.73|103.23|25
1734192970000|2024-12-14 16:16:10|103.74|103.24|103.68|103.18|103.78|103.28|103.66|103.16|30
1734192980000|2024-12-14 16:16:20|103.7|103.2|103.81|103.31|103.81|103.31|103.7|103.2|19
1734192990000|2024-12-14 16:16:30|103.79|103.29|103.8|103.3|103.87|103.37|103.78|103.28|20
1734193000000|2024-12-14 16:16:40|103.78|103.28|103.79|103.29|103.79|103.29|103.73|103.23|19
1734193010000|2024-12-14 16:16:50|103.8|103.3|103.78|103.28|103.86|103.36|103.78|103.28|21
1734193020000|2024-12-14 16:17:00|103.77|103.27|103.64|103.14|103.79|103.29|103.64|103.14|21
1734193030000|2024-12-14 16:17:10|103.63|103.13|103.72|103.22|103.75|103.25|103.63|103.13|21
1734193040000|2024-12-14 16:17:20|103.7|103.2|103.71|103.21|103.81|103.31|103.69|103.19|23
1734193050000|2024-12-14 16:17:30|103.7|103.2|103.82|103.32|103.83|103.33|103.7|103.2|21
1734193060000|2024-12-14 16:17:40|103.83|103.33|103.74|103.24|103.84|103.34|103.72|103.22|21
1734193070000|2024-12-14 16:17:50|103.71|103.21|103.82|103.32|103.82|103.32|103.69|103.19|23
1734193080000|2024-12-14 16:18:00|103.81|103.31|103.79|103.29|103.84|103.34|103.79|103.29|19
1734193090000|2024-12-14 16:18:10|103.8|103.3|103.91|103.41|103.95|103.45|103.8|103.3|18
1734193100000|2024-12-14 16:18:20|103.94|103.44|103.87|103.37|103.94|103.44|103.84|103.34|22
1734193110000|2024-12-14 16:18:30|103.89|103.39|103.89|103.39|103.94|103.44|103.88|103.38|17
1734193120000|2024-12-14 16:18:40|103.88|103.38|103.94|103.44|103.96|103.46|103.87|103.37|19
1734193130000|2024-12-14 16:18:50|103.93|103.43|104.04|103.54|104.06|103.56|103.91|103.41|17
1734193140000|2024-12-14 16:19:00|104.03|103.53|103.95|103.45|104.03|103.53|103.94|103.44|18
1734193150000|2024-12-14 16:19:10|103.94|103.44|104.06|103.56|104.06|103.56|103.93|103.43|16
1734193160000|2024-12-14 16:19:20|104.07|103.57|104.2|103.7|104.2|103.7|104.07|103.57|19
1734193170000|2024-12-14 16:19:30|104.22|103.72|104.26|103.76|104.26|103.76|104.14|103.64|16
1734193180000|2024-12-14 16:19:40|104.27|103.77|104.38|103.88|104.38|103.88|104.27|103.77|15
1734193190000|2024-12-14 16:19:50|104.39|103.89|104.49|103.99|104.49|103.99|104.39|103.89|14
1734193200000|2024-12-14 16:20:00|104.45|103.95|104.42|103.92|104.46|103.96|104.38|103.88|23
1734193210000|2024-12-14 16:20:10|104.43|103.93|104.53|104.03|104.54|104.04|104.43|103.93|17
1734193220000|2024-12-14 16:20:20|104.52|104.02|104.61|104.11|104.61|104.11|104.51|104.01|14
1734193230000|2024-12-14 16:20:30|104.62|104.12|104.62|104.12|104.64|104.14|104.56|104.06|18
1734193240000|2024-12-14 16:20:40|104.61|104.11|104.64|104.14|104.64|104.14|104.58|104.08|23
1734193250000|2024-12-14 16:20:50|104.61|104.11|104.6|104.1|104.63|104.13|104.6|104.1|10
1734193260000|2024-12-14 16:21:00|104.57|104.07|104.51|104.01|104.59|104.09|104.5|104|18
1734193270000|2024-12-14 16:21:10|104.49|103.99|104.47|103.97|104.5|104|104.44|103.94|20
1734193280000|2024-12-14 16:21:20|104.48|103.98|104.51|104.01|104.53|104.03|104.46|103.96|15
1734193290000|2024-12-14 16:21:30|104.52|104.02|104.45|103.95|104.52|104.02|104.43|103.93|17
1734193300000|2024-12-14 16:21:40|104.44|103.94|104.42|103.92|104.44|103.94|104.39|103.89|18
1734193310000|2024-12-14 16:21:50|104.43|103.93|104.36|103.86|104.46|103.96|104.36|103.86|19
1734193320000|2024-12-14 16:22:00|104.35|103.85|104.3|103.8|104.35|103.85|104.28|103.78|18
1734193330000|2024-12-14 16:22:10|104.29|103.79|104.38|103.88|104.41|103.91|104.29|103.79|16
1734193340000|2024-12-14 16:22:20|104.35|103.85|104.3|103.8|104.35|103.85|104.3|103.8|7
1734193350000|2024-12-14 16:22:30|104.32|103.82|104.33|103.83|104.41|103.91|104.32|103.82|24
1734193360000|2024-12-14 16:22:40|104.37|103.87|104.42|103.92|104.42|103.92|104.37|103.87|11
1734193370000|2024-12-14 16:22:50|104.41|103.91|104.32|103.82|104.41|103.91|104.32|103.82|10
1734193380000|2024-12-14 16:23:00|104.33|103.83|104.43|103.93|104.46|103.96|104.33|103.83|17
1734193390000|2024-12-14 16:23:10|104.44|103.94|104.49|103.99|104.49|103.99|104.44|103.94|15
1734193400000|2024-12-14 16:23:20|104.5|104|104.47|103.97|104.5|104|104.42|103.92|21
1734193410000|2024-12-14 16:23:30|104.46|103.96|104.5|104|104.51|104.01|104.46|103.96|13
1734193420000|2024-12-14 16:23:40|104.52|104.02|104.52|104.02|104.55|104.05|104.51|104.01|13
1734193430000|2024-12-14 16:23:50|104.53|104.03|104.51|104.01|104.53|104.03|104.49|103.99|9
1734193440000|2024-12-14 16:24:00|104.49|103.99|104.43|103.93|104.49|103.99|104.43|103.93|13
1734193450000|2024-12-14 16:24:10|104.42|103.92|104.53|104.03|104.53|104.03|104.4|103.9|13
1734193460000|2024-12-14 16:24:20|104.52|104.02|104.51|104.01|104.53|104.03|104.44|103.94|18
1734193470000|2024-12-14 16:24:30|104.48|103.98|104.52|104.02|104.52|104.02|104.47|103.97|11
1734193480000|2024-12-14 16:24:40|104.53|104.03|104.48|103.98|104.53|104.03|104.48|103.98|7
1734193490000|2024-12-14 16:24:50|104.47|103.97|104.45|103.95|104.51|104.01|104.45|103.95|11
1734193500000|2024-12-14 16:25:00|104.47|103.97|104.55|104.05|104.55|104.05|104.47|103.97|9
1734193510000|2024-12-14 16:25:10|104.56|104.06|104.52|104.02|104.56|104.06|104.47|103.97|15
1734193520000|2024-12-14 16:25:20|104.51|104.01|104.41|103.91|104.51|104.01|104.41|103.91|11
1734193530000|2024-12-14 16:25:30|104.42|103.92|104.32|103.82|104.45|103.95|104.3|103.8|20
1734193540000|2024-12-14 16:25:40|104.31|103.81|104.12|103.62|104.31|103.81|104.12|103.62|22
1734193550000|2024-12-14 16:25:50|104.11|103.61|103.95|103.45|104.11|103.61|103.94|103.44|26
1734193560000|2024-12-14 16:26:00|103.94|103.44|104.16|103.66|104.16|103.66|103.92|103.42|23
1734193570000|2024-12-14 16:26:10|104.15|103.65|104.1|103.6|104.15|103.65|104.07|103.57|18
1734193580000|2024-12-14 16:26:20|104.09|103.59|104.09|103.59|104.13|103.63|104.07|103.57|19
1734193590000|2024-12-14 16:26:30|104.1|103.6|104.08|103.58|104.1|103.6|104.04|103.54|23
1734193600000|2024-12-14 16:26:40|104.1|103.6|104.02|103.52|104.11|103.61|104.01|103.51|17
1734193610000|2024-12-14 16:26:50|104.01|103.51|104.03|103.53|104.04|103.54|103.98|103.48|9
1734193620000|2024-12-14 16:27:00|104.04|103.54|103.96|103.46|104.04|103.54|103.96|103.46|17
1734193630000|2024-12-14 16:27:10|103.95|103.45|103.87|103.37|103.95|103.45|103.87|103.37|23
1734193640000|2024-12-14 16:27:20|103.86|103.36|103.9|103.4|103.92|103.42|103.83|103.33|12
1734193650000|2024-12-14 16:27:30|103.91|103.41|104.02|103.52|104.02|103.52|103.91|103.41|16
1734193660000|2024-12-14 16:27:40|104.01|103.51|103.92|103.42|104.01|103.51|103.92|103.42|13
1734193670000|2024-12-14 16:27:50|103.93|103.43|103.98|103.48|103.98|103.48|103.9|103.4|16
1734193680000|2024-12-14 16:28:00|103.99|103.49|103.93|103.43|104|103.5|103.92|103.42|22
1734193690000|2024-12-14 16:28:10|103.92|103.42|103.99|103.49|103.99|103.49|103.92|103.42|13
1734193700000|2024-12-14 16:28:20|103.98|103.48|103.95|103.45|103.98|103.48|103.93|103.43|12
1734193710000|2024-12-14 16:28:30|103.96|103.46|104.02|103.52|104.02|103.52|103.96|103.46|18
1734193720000|2024-12-14 16:28:40|104.01|103.51|104.02|103.52|104.02|103.52|104.01|103.51|8
1734193730000|2024-12-14 16:28:50|104.01|103.51|103.94|103.44|104.02|103.52|103.94|103.44|11
1734193740000|2024-12-14 16:29:00|103.92|103.42|103.83|103.33|103.93|103.43|103.83|103.33|14
1734193750000|2024-12-14 16:29:10|103.84|103.34|103.78|103.28|103.84|103.34|103.72|103.22|18
1734193760000|2024-12-14 16:29:20|103.79|103.29|103.86|103.36|103.87|103.37|103.75|103.25|21
1734193770000|2024-12-14 16:29:30|103.85|103.35|103.75|103.25|103.85|103.35|103.74|103.24|20
1734193780000|2024-12-14 16:29:40|103.77|103.27|103.77|103.27|103.81|103.31|103.75|103.25|12
1734193790000|2024-12-14 16:29:50|103.78|103.28|103.82|103.32|103.84|103.34|103.77|103.27|16
1734193800000|2024-12-14 16:30:00|103.81|103.31|103.96|103.46|103.96|103.46|103.77|103.27|21
1734193810000|2024-12-14 16:30:10|103.95|103.45|104.01|103.51|104.04|103.54|103.95|103.45|24
1734193820000|2024-12-14 16:30:20|104|103.5|103.98|103.48|104.03|103.53|103.96|103.46|12
1734193830000|2024-12-14 16:30:30|103.99|103.49|103.98|103.48|104.04|103.54|103.98|103.48|16
1734193840000|2024-12-14 16:30:40|103.97|103.47|104.14|103.64|104.19|103.69|103.96|103.46|20
1734193850000|2024-12-14 16:30:50|104.13|103.63|104.15|103.65|104.19|103.69|104.13|103.63|19
1734193860000|2024-12-14 16:31:00|104.13|103.63|104.04|103.54|104.16|103.66|104.04|103.54|27
1734193870000|2024-12-14 16:31:10|104.03|103.53|104.04|103.54|104.1|103.6|104.02|103.52|24
1734193880000|2024-12-14 16:31:20|104.03|103.53|104.03|103.53|104.05|103.55|103.98|103.48|19
1734193890000|2024-12-14 16:31:30|104.01|103.51|103.99|103.49|104.03|103.53|103.98|103.48|20
1734193900000|2024-12-14 16:31:40|104|103.5|104.01|103.51|104.05|103.55|104|103.5|17
1734193910000|2024-12-14 16:31:50|104.02|103.52|103.95|103.45|104.03|103.53|103.89|103.39|19
1734193920000|2024-12-14 16:32:00|103.94|103.44|104.07|103.57|104.09|103.59|103.94|103.44|24
1734193930000|2024-12-14 16:32:10|104.08|103.58|104.16|103.66|104.16|103.66|104.06|103.56|17
1734193940000|2024-12-14 16:32:20|104.15|103.65|104.16|103.66|104.17|103.67|104.1|103.6|17
1734193950000|2024-12-14 16:32:30|104.17|103.67|104.14|103.64|104.25|103.75|104.13|103.63|17
1734193960000|2024-12-14 16:32:40|104.15|103.65|104.21|103.71|104.24|103.74|104.15|103.65|13
1734193970000|2024-12-14 16:32:50|104.22|103.72|104.13|103.63|104.22|103.72|104.1|103.6|17
1734193980000|2024-12-14 16:33:00|104.14|103.64|104.24|103.74|104.24|103.74|104.14|103.64|15
1734193990000|2024-12-14 16:33:10|104.25|103.75|104.26|103.76|104.32|103.82|104.23|103.73|21
1734194000000|2024-12-14 16:33:20|104.27|103.77|104.33|103.83|104.33|103.83|104.27|103.77|21
1734194010000|2024-12-14 16:33:30|104.34|103.84|104.51|104.01|104.52|104.02|104.34|103.84|23
1734194020000|2024-12-14 16:33:40|104.49|103.99|104.61|104.11|104.64|104.14|104.49|103.99|10
1734194030000|2024-12-14 16:33:50|104.59|104.09|104.61|104.11|104.62|104.12|104.57|104.07|15
1734194040000|2024-12-14 16:34:00|104.57|104.07|104.4|103.9|104.57|104.07|104.4|103.9|24
1734194050000|2024-12-14 16:34:10|104.38|103.88|104.44|103.94|104.44|103.94|104.36|103.86|19
1734194060000|2024-12-14 16:34:20|104.46|103.96|104.46|103.96|104.46|103.96|104.42|103.92|17
1734194070000|2024-12-14 16:34:30|104.49|103.99|104.5|104|104.51|104.01|104.46|103.96|22
1734194080000|2024-12-14 16:34:40|104.49|103.99|104.52|104.02|104.52|104.02|104.47|103.97|20
1734194090000|2024-12-14 16:34:50|104.51|104.01|104.59|104.09|104.59|104.09|104.47|103.97|16
1734194100000|2024-12-14 16:35:00|104.6|104.1|104.54|104.04|104.61|104.11|104.53|104.03|17
1734194110000|2024-12-14 16:35:10|104.53|104.03|104.55|104.05|104.59|104.09|104.52|104.02|16
1734194120000|2024-12-14 16:35:20|104.53|104.03|104.49|103.99|104.56|104.06|104.47|103.97|14
1734194130000|2024-12-14 16:35:30|104.5|104|104.53|104.03|104.55|104.05|104.5|104|16
1734194140000|2024-12-14 16:35:40|104.52|104.02|104.49|103.99|104.53|104.03|104.48|103.98|17
1734194150000|2024-12-14 16:35:50|104.52|104.02|104.63|104.13|104.64|104.14|104.52|104.02|18
1734194160000|2024-12-14 16:36:00|104.64|104.14|104.7|104.2|104.73|104.23|104.64|104.14|15
1734194170000|2024-12-14 16:36:10|104.68|104.18|104.64|104.14|104.69|104.19|104.63|104.13|18
1734194180000|2024-12-14 16:36:20|104.65|104.15|104.67|104.17|104.68|104.18|104.61|104.11|19
1734194190000|2024-12-14 16:36:30|104.68|104.18|104.7|104.2|104.71|104.21|104.66|104.16|15
1734194200000|2024-12-14 16:36:40|104.69|104.19|104.71|104.21|104.72|104.22|104.69|104.19|9
1734194210000|2024-12-14 16:36:50|104.72|104.22|104.66|104.16|104.72|104.22|104.64|104.14|11
1734194220000|2024-12-14 16:37:00|104.67|104.17|104.6|104.1|104.73|104.23|104.6|104.1|18
1734194230000|2024-12-14 16:37:10|104.61|104.11|104.64|104.14|104.64|104.14|104.58|104.08|17
1734194240000|2024-12-14 16:37:20|104.63|104.13|104.6|104.1|104.63|104.13|104.59|104.09|9
1734194250000|2024-12-14 16:37:30|104.58|104.08|104.67|104.17|104.67|104.17|104.58|104.08|14
1734194260000|2024-12-14 16:37:40|104.66|104.16|104.57|104.07|104.69|104.19|104.54|104.04|21
1734194270000|2024-12-14 16:37:50|104.56|104.06|104.65|104.15|104.66|104.16|104.56|104.06|17
1734194280000|2024-12-14 16:38:00|104.66|104.16|104.75|104.25|104.75|104.25|104.66|104.16|22
1734194290000|2024-12-14 16:38:10|104.76|104.26|104.74|104.24|104.76|104.26|104.73|104.23|9
1734194300000|2024-12-14 16:38:20|104.75|104.25|104.87|104.37|104.87|104.37|104.75|104.25|21
1734194310000|2024-12-14 16:38:30|104.88|104.38|104.83|104.33|104.89|104.39|104.82|104.32|15
1734194320000|2024-12-14 16:38:40|104.84|104.34|104.74|104.24|104.85|104.35|104.74|104.24|21
1734194330000|2024-12-14 16:38:50|104.69|104.19|104.59|104.09|104.69|104.19|104.59|104.09|15
1734194340000|2024-12-14 16:39:00|104.6|104.1|104.63|104.13|104.66|104.16|104.6|104.1|16
1734194350000|2024-12-14 16:39:10|104.64|104.14|104.66|104.16|104.71|104.21|104.64|104.14|13
1734194360000|2024-12-14 16:39:20|104.64|104.14|104.6|104.1|104.66|104.16|104.59|104.09|10
1734194370000|2024-12-14 16:39:30|104.61|104.11|104.55|104.05|104.63|104.13|104.55|104.05|13
1734194380000|2024-12-14 16:39:40|104.56|104.06|104.55|104.05|104.57|104.07|104.55|104.05|10
1734194390000|2024-12-14 16:39:50|104.56|104.06|104.55|104.05|104.6|104.1|104.54|104.04|11
1734194400000|2024-12-14 16:40:00|104.56|104.06|104.54|104.04|104.56|104.06|104.52|104.02|9
1734194410000|2024-12-14 16:40:10|104.55|104.05|104.65|104.15|104.65|104.15|104.55|104.05|14
1734194420000|2024-12-14 16:40:20|104.66|104.16|104.6|104.1|104.66|104.16|104.59|104.09|12
1734194430000|2024-12-14 16:40:30|104.61|104.11|104.69|104.19|104.69|104.19|104.6|104.1|8
1734194440000|2024-12-14 16:40:40|104.68|104.18|104.71|104.21|104.74|104.24|104.68|104.18|18
1734194450000|2024-12-14 16:40:50|104.72|104.22|104.83|104.33|104.83|104.33|104.72|104.22|13
1734194460000|2024-12-14 16:41:00|104.84|104.34|104.82|104.32|104.85|104.35|104.81|104.31|15
1734194470000|2024-12-14 16:41:10|104.83|104.33|104.85|104.35|104.85|104.35|104.79|104.29|22
1734194480000|2024-12-14 16:41:20|104.84|104.34|104.92|104.42|104.92|104.42|104.84|104.34|20
1734194490000|2024-12-14 16:41:30|104.93|104.43|104.85|104.35|104.93|104.43|104.84|104.34|6
1734194500000|2024-12-14 16:41:40|104.84|104.34|104.84|104.34|104.85|104.35|104.8|104.3|17
1734194510000|2024-12-14 16:41:50|104.82|104.32|104.83|104.33|104.83|104.33|104.77|104.27|16
1734194520000|2024-12-14 16:42:00|104.82|104.32|104.68|104.18|104.82|104.32|104.67|104.17|17
1734194530000|2024-12-14 16:42:10|104.67|104.17|104.66|104.16|104.68|104.18|104.62|104.12|18
1734194540000|2024-12-14 16:42:20|104.65|104.15|104.65|104.15|104.65|104.15|104.63|104.13|14
1734194550000|2024-12-14 16:42:30|104.64|104.14|104.7|104.2|104.71|104.21|104.64|104.14|11
1734194560000|2024-12-14 16:42:40|104.69|104.19|104.66|104.16|104.72|104.22|104.64|104.14|13
1734194570000|2024-12-14 16:42:50|104.67|104.17|104.66|104.16|104.67|104.17|104.64|104.14|12
1734194580000|2024-12-14 16:43:00|104.67|104.17|104.67|104.17|104.69|104.19|104.67|104.17|5
1734194590000|2024-12-14 16:43:10|104.68|104.18|104.69|104.19|104.73|104.23|104.67|104.17|16
1734194600000|2024-12-14 16:43:20|104.7|104.2|104.73|104.23|104.73|104.23|104.7|104.2|4
1734194610000|2024-12-14 16:43:30|104.72|104.22|104.61|104.11|104.72|104.22|104.6|104.1|9
1734194620000|2024-12-14 16:43:40|104.64|104.14|104.7|104.2|104.7|104.2|104.61|104.11|14
1734194630000|2024-12-14 16:43:50|104.72|104.22|104.71|104.21|104.72|104.22|104.71|104.21|8
1734194640000|2024-12-14 16:44:00|104.7|104.2|104.63|104.13|104.7|104.2|104.61|104.11|19
1734194650000|2024-12-14 16:44:10|104.64|104.14|104.68|104.18|104.68|104.18|104.64|104.14|7
1734194660000|2024-12-14 16:44:20|104.69|104.19|104.64|104.14|104.7|104.2|104.64|104.14|12
1734194670000|2024-12-14 16:44:30|104.63|104.13|104.65|104.15|104.65|104.15|104.62|104.12|9
1734194680000|2024-12-14 16:44:40|104.64|104.14|104.61|104.11|104.65|104.15|104.6|104.1|10
1734194690000|2024-12-14 16:44:50|104.62|104.12|104.69|104.19|104.69|104.19|104.62|104.12|14
1734194700000|2024-12-14 16:45:00|104.7|104.2|104.81|104.31|104.82|104.32|104.7|104.2|15
1734194710000|2024-12-14 16:45:10|104.79|104.29|104.85|104.35|104.85|104.35|104.75|104.25|16
1734194720000|2024-12-14 16:45:20|104.84|104.34|104.93|104.43|104.93|104.43|104.84|104.34|15
1734194730000|2024-12-14 16:45:30|104.92|104.42|104.9|104.4|104.95|104.45|104.9|104.4|17
1734194740000|2024-12-14 16:45:40|104.92|104.42|104.94|104.44|104.97|104.47|104.92|104.42|7
1734194750000|2024-12-14 16:45:50|104.95|104.45|105.07|104.57|105.07|104.57|104.95|104.45|13
1734194760000|2024-12-14 16:46:00|105.05|104.55|105|104.5|105.05|104.55|105|104.5|13
1734194770000|2024-12-14 16:46:10|104.98|104.48|105.03|104.53|105.05|104.55|104.96|104.46|20
1734194780000|2024-12-14 16:46:20|105.04|104.54|105.05|104.55|105.11|104.61|105.03|104.53|16
1734194790000|2024-12-14 16:46:30|105.04|104.54|105|104.5|105.05|104.55|104.99|104.49|8
1734194800000|2024-12-14 16:46:40|105.01|104.51|105.05|104.55|105.05|104.55|104.97|104.47|13
1734194810000|2024-12-14 16:46:50|105.06|104.56|105.09|104.59|105.09|104.59|105.01|104.51|12
1734194820000|2024-12-14 16:47:00|105.08|104.58|105.12|104.62|105.12|104.62|105.08|104.58|12
1734194830000|2024-12-14 16:47:10|105.13|104.63|105.16|104.66|105.18|104.68|105.12|104.62|11
1734194840000|2024-12-14 16:47:20|105.17|104.67|105.24|104.74|105.24|104.74|105.17|104.67|7
1734194850000|2024-12-14 16:47:30|105.25|104.75|105.23|104.73|105.26|104.76|105.22|104.72|9
1734194860000|2024-12-14 16:47:40|105.22|104.72|105.17|104.67|105.24|104.74|105.16|104.66|9
1734194870000|2024-12-14 16:47:50|105.16|104.66|105.21|104.71|105.22|104.72|105.16|104.66|12
1734194880000|2024-12-14 16:48:00|105.22|104.72|105.11|104.61|105.22|104.72|105.09|104.59|23
1734194890000|2024-12-14 16:48:10|105.09|104.59|105.11|104.61|105.12|104.62|105.04|104.54|22
1734194900000|2024-12-14 16:48:20|105.12|104.62|105.13|104.63|105.14|104.64|105.1|104.6|18
1734194910000|2024-12-14 16:48:30|105.12|104.62|105.15|104.65|105.15|104.65|105.09|104.59|12
1734194920000|2024-12-14 16:48:40|105.18|104.68|105.17|104.67|105.2|104.7|105.15|104.65|14
1734194930000|2024-12-14 16:48:50|105.16|104.66|105.25|104.75|105.25|104.75|105.16|104.66|12
1734194940000|2024-12-14 16:49:00|105.24|104.74|105.22|104.72|105.28|104.78|105.19|104.69|16
1734194950000|2024-12-14 16:49:10|105.24|104.74|105.3|104.8|105.31|104.81|105.24|104.74|12
1734194960000|2024-12-14 16:49:20|105.27|104.77|105.28|104.78|105.28|104.78|105.23|104.73|11
1734194970000|2024-12-14 16:49:30|105.27|104.77|105.32|104.82|105.32|104.82|105.27|104.77|14
1734194980000|2024-12-14 16:49:40|105.33|104.83|105.39|104.89|105.41|104.91|105.33|104.83|15
1734194990000|2024-12-14 16:49:50|105.4|104.9|105.37|104.87|105.41|104.91|105.36|104.86|12
1734195000000|2024-12-14 16:50:00|105.36|104.86|105.26|104.76|105.37|104.87|105.25|104.75|17
1734195010000|2024-12-14 16:50:10|105.28|104.78|105.27|104.77|105.32|104.82|105.27|104.77|15
1734195020000|2024-12-14 16:50:20|105.29|104.79|105.26|104.76|105.33|104.83|105.26|104.76|24
1734195030000|2024-12-14 16:50:30|105.27|104.77|105.15|104.65|105.27|104.77|105.15|104.65|18
1734195040000|2024-12-14 16:50:40|105.16|104.66|105.13|104.63|105.17|104.67|105.12|104.62|14
1734195050000|2024-12-14 16:50:50|105.14|104.64|105.13|104.63|105.15|104.65|105.12|104.62|14
1734195060000|2024-12-14 16:51:00|105.14|104.64|105.15|104.65|105.16|104.66|105.14|104.64|9
1734195070000|2024-12-14 16:51:10|105.14|104.64|105.15|104.65|105.15|104.65|105.09|104.59|16
1734195080000|2024-12-14 16:51:20|105.14|104.64|105.15|104.65|105.16|104.66|105.14|104.64|10
1734195090000|2024-12-14 16:51:30|105.13|104.63|105.09|104.59|105.13|104.63|105.06|104.56|14
1734195100000|2024-12-14 16:51:40|105.08|104.58|105.09|104.59|105.1|104.6|105.08|104.58|4
1734195110000|2024-12-14 16:51:50|105.08|104.58|105.1|104.6|105.13|104.63|105.08|104.58|11
1734195120000|2024-12-14 16:52:00|105.11|104.61|105.15|104.65|105.16|104.66|105.1|104.6|18
1734195130000|2024-12-14 16:52:10|105.16|104.66|105.25|104.75|105.25|104.75|105.15|104.65|19
1734195140000|2024-12-14 16:52:20|105.24|104.74|105.27|104.77|105.3|104.8|105.23|104.73|13
1734195150000|2024-12-14 16:52:30|105.26|104.76|105.23|104.73|105.27|104.77|105.22|104.72|12
1734195160000|2024-12-14 16:52:40|105.22|104.72|105.16|104.66|105.22|104.72|105.14|104.64|13
1734195170000|2024-12-14 16:52:50|105.15|104.65|105.2|104.7|105.21|104.71|105.15|104.65|9
1734195180000|2024-12-14 16:53:00|105.19|104.69|105.15|104.65|105.19|104.69|105.13|104.63|14
1734195190000|2024-12-14 16:53:10|105.14|104.64|105.12|104.62|105.15|104.65|105.11|104.61|17
1734195200000|2024-12-14 16:53:20|105.13|104.63|105.11|104.61|105.13|104.63|105.09|104.59|12
1734195210000|2024-12-14 16:53:30|105.1|104.6|105.18|104.68|105.18|104.68|105.08|104.58|12
1734195220000|2024-12-14 16:53:40|105.2|104.7|105.16|104.66|105.22|104.72|105.15|104.65|8
1734195230000|2024-12-14 16:53:50|105.15|104.65|105.2|104.7|105.21|104.71|105.12|104.62|14
1734195240000|2024-12-14 16:54:00|105.19|104.69|105.26|104.76|105.26|104.76|105.19|104.69|10
1734195250000|2024-12-14 16:54:10|105.25|104.75|105.24|104.74|105.25|104.75|105.24|104.74|10
1734195260000|2024-12-14 16:54:20|105.23|104.73|105.21|104.71|105.23|104.73|105.18|104.68|20
1734195270000|2024-12-14 16:54:30|105.22|104.72|105.19|104.69|105.23|104.73|105.18|104.68|13
1734195280000|2024-12-14 16:54:40|105.18|104.68|105.15|104.65|105.18|104.68|105.13|104.63|7
1734195290000|2024-12-14 16:54:50|105.16|104.66|105.14|104.64|105.17|104.67|105.14|104.64|7
1734195300000|2024-12-14 16:55:00|105.13|104.63|105.13|104.63|105.16|104.66|105.12|104.62|11
1734195310000|2024-12-14 16:55:10|105.12|104.62|105.12|104.62|105.13|104.63|105.11|104.61|4
1734195320000|2024-12-14 16:55:20|105.11|104.61|105.07|104.57|105.11|104.61|105.03|104.53|9
1734195330000|2024-12-14 16:55:30|105.08|104.58|105.1|104.6|105.11|104.61|105.08|104.58|7
1734195340000|2024-12-14 16:55:40|105.11|104.61|105.15|104.65|105.16|104.66|105.11|104.61|13
1734195350000|2024-12-14 16:55:50|105.14|104.64|105.22|104.72|105.22|104.72|105.14|104.64|14
1734195360000|2024-12-14 16:56:00|105.21|104.71|105.16|104.66|105.22|104.72|105.15|104.65|12
1734195370000|2024-12-14 16:56:10|105.15|104.65|105.13|104.63|105.16|104.66|105.13|104.63|11
1734195380000|2024-12-14 16:56:20|105.14|104.64|105.15|104.65|105.17|104.67|105.1|104.6|16
1734195390000|2024-12-14 16:56:30|105.13|104.63|105.2|104.7|105.21|104.71|105.12|104.62|11
1734195400000|2024-12-14 16:56:40|105.19|104.69|105.15|104.65|105.19|104.69|105.13|104.63|18
1734195410000|2024-12-14 16:56:50|105.14|104.64|105.11|104.61|105.15|104.65|105.11|104.61|7
1734195420000|2024-12-14 16:57:00|105.1|104.6|105.11|104.61|105.14|104.64|105.09|104.59|13
1734195430000|2024-12-14 16:57:10|105.12|104.62|105.1|104.6|105.12|104.62|105.09|104.59|11
1734195440000|2024-12-14 16:57:20|105.09|104.59|105.13|104.63|105.13|104.63|105.05|104.55|16
1734195450000|2024-12-14 16:57:30|105.14|104.64|105.14|104.64|105.14|104.64|105.13|104.63|5
1734195460000|2024-12-14 16:57:40|105.13|104.63|105.14|104.64|105.14|104.64|105.11|104.61|15
1734195470000|2024-12-14 16:57:50|105.13|104.63|105.12|104.62|105.16|104.66|105.12|104.62|13
1734195480000|2024-12-14 16:58:00|105.11|104.61|105.11|104.61|105.12|104.62|105.11|104.61|3
1734195490000|2024-12-14 16:58:10|105.12|104.62|105.14|104.64|105.16|104.66|105.11|104.61|14
1734195500000|2024-12-14 16:58:20|105.15|104.65|105.21|104.71|105.22|104.72|105.14|104.64|15
1734195510000|2024-12-14 16:58:30|105.22|104.72|105.23|104.73|105.24|104.74|105.21|104.71|7
1734195520000|2024-12-14 16:58:40|105.22|104.72|105.23|104.73|105.24|104.74|105.22|104.72|11
1734195530000|2024-12-14 16:58:50|105.24|104.74|105.23|104.73|105.24|104.74|105.23|104.73|4
1734195540000|2024-12-14 16:59:00|105.24|104.74|105.24|104.74|105.25|104.75|105.23|104.73|11
1734195550000|2024-12-14 16:59:10|105.23|104.73|105.22|104.72|105.25|104.75|105.21|104.71|14
1734195560000|2024-12-14 16:59:20|105.23|104.73|105.26|104.76|105.26|104.76|105.22|104.72|12
1734195570000|2024-12-14 16:59:30|105.27|104.77|105.23|104.73|105.31|104.81|105.23|104.73|16
1734195580000|2024-12-14 16:59:40|105.21|104.71|105.14|104.64|105.21|104.71|105.14|104.64|12
1734195590000|2024-12-14 16:59:50|105.15|104.65|105.23|104.73|105.23|104.73|105.15|104.65|10
1734195600000|2024-12-14 17:00:00|105.21|104.71|105.25|104.75|105.26|104.76|105.21|104.71|8
1734195610000|2024-12-14 17:00:10|105.24|104.74|105.2|104.7|105.24|104.74|105.18|104.68|13
1734195620000|2024-12-14 17:00:20|105.19|104.69|105.26|104.76|105.26|104.76|105.19|104.69|14
1734195630000|2024-12-14 17:00:30|105.27|104.77|105.22|104.72|105.27|104.77|105.21|104.71|7
1734195640000|2024-12-14 17:00:40|105.21|104.71|105.17|104.67|105.23|104.73|105.14|104.64|17
1734195650000|2024-12-14 17:00:50|105.16|104.66|105.2|104.7|105.21|104.71|105.16|104.66|15
1734195660000|2024-12-14 17:01:00|105.19|104.69|105.14|104.64|105.19|104.69|105.14|104.64|13
1734195670000|2024-12-14 17:01:10|105.13|104.63|105.12|104.62|105.13|104.63|105.11|104.61|4
1734195680000|2024-12-14 17:01:20|105.11|104.61|104.98|104.48|105.11|104.61|104.98|104.48|6
1734195690000|2024-12-14 17:01:30|105|104.5|104.96|104.46|105.05|104.55|104.95|104.45|18
1734195700000|2024-12-14 17:01:40|104.97|104.47|105.02|104.52|105.03|104.53|104.97|104.47|12
1734195710000|2024-12-14 17:01:50|105.03|104.53|104.98|104.48|105.05|104.55|104.98|104.48|15
1734195720000|2024-12-14 17:02:00|104.97|104.47|104.81|104.31|104.97|104.47|104.81|104.31|21
1734195730000|2024-12-14 17:02:10|104.8|104.3|104.82|104.32|104.84|104.34|104.8|104.3|13
1734195740000|2024-12-14 17:02:20|104.81|104.31|104.85|104.35|104.85|104.35|104.81|104.31|11
1734195750000|2024-12-14 17:02:30|104.84|104.34|104.8|104.3|104.84|104.34|104.79|104.29|14
1734195760000|2024-12-14 17:02:40|104.79|104.29|104.74|104.24|104.81|104.31|104.73|104.23|13
1734195770000|2024-12-14 17:02:50|104.75|104.25|104.77|104.27|104.77|104.27|104.75|104.25|11
1734195780000|2024-12-14 17:03:00|104.79|104.29|104.86|104.36|104.87|104.37|104.79|104.29|16
1734195790000|2024-12-14 17:03:10|104.87|104.37|104.87|104.37|104.88|104.38|104.86|104.36|9
1734195800000|2024-12-14 17:03:20|104.89|104.39|104.95|104.45|104.97|104.47|104.89|104.39|12
1734195810000|2024-12-14 17:03:30|104.94|104.44|104.9|104.4|104.94|104.44|104.9|104.4|8
1734195820000|2024-12-14 17:03:40|104.88|104.38|104.93|104.43|104.94|104.44|104.88|104.38|11
1734195830000|2024-12-14 17:03:50|104.94|104.44|105|104.5|105.02|104.52|104.94|104.44|17
1734195840000|2024-12-14 17:04:00|104.99|104.49|104.95|104.45|105|104.5|104.94|104.44|17
1734195850000|2024-12-14 17:04:10|104.94|104.44|104.92|104.42|104.95|104.45|104.91|104.41|10
1734195860000|2024-12-14 17:04:20|104.91|104.41|104.85|104.35|104.92|104.42|104.85|104.35|14
1734195870000|2024-12-14 17:04:30|104.83|104.33|104.8|104.3|104.84|104.34|104.8|104.3|11
1734195880000|2024-12-14 17:04:40|104.79|104.29|104.83|104.33|104.83|104.33|104.78|104.28|20
1734195890000|2024-12-14 17:04:50|104.82|104.32|104.83|104.33|104.83|104.33|104.82|104.32|10
1734195900000|2024-12-14 17:05:00|104.81|104.31|104.83|104.33|104.84|104.34|104.77|104.27|23
1734195910000|2024-12-14 17:05:10|104.84|104.34|104.75|104.25|104.85|104.35|104.75|104.25|11
1734195920000|2024-12-14 17:05:20|104.76|104.26|104.76|104.26|104.76|104.26|104.75|104.25|3
1734195930000|2024-12-14 17:05:30|104.75|104.25|104.7|104.2|104.76|104.26|104.7|104.2|5
1734195940000|2024-12-14 17:05:40|104.71|104.21|104.71|104.21|104.71|104.21|104.7|104.2|3
1734195950000|2024-12-14 17:05:50|104.72|104.22|104.8|104.3|104.8|104.3|104.72|104.22|16
1734195960000|2024-12-14 17:06:00|104.81|104.31|104.83|104.33|104.84|104.34|104.81|104.31|16
1734195970000|2024-12-14 17:06:10|104.84|104.34|104.88|104.38|104.89|104.39|104.84|104.34|13
1734195980000|2024-12-14 17:06:20|104.87|104.37|104.89|104.39|104.89|104.39|104.83|104.33|13
1734195990000|2024-12-14 17:06:30|104.88|104.38|104.91|104.41|104.95|104.45|104.88|104.38|10
1734196000000|2024-12-14 17:06:40|104.9|104.4|104.9|104.4|104.92|104.42|104.89|104.39|8
1734196010000|2024-12-14 17:06:50|104.89|104.39|104.9|104.4|104.91|104.41|104.85|104.35|14
1734196020000|2024-12-14 17:07:00|104.89|104.39|104.82|104.32|104.89|104.39|104.82|104.32|9
1734196030000|2024-12-14 17:07:10|104.81|104.31|104.81|104.31|104.82|104.32|104.8|104.3|8
1734196040000|2024-12-14 17:07:20|104.82|104.32|104.85|104.35|104.86|104.36|104.81|104.31|10
1734196050000|2024-12-14 17:07:30|104.89|104.39|104.92|104.42|104.93|104.43|104.89|104.39|13
1734196060000|2024-12-14 17:07:40|104.93|104.43|104.85|104.35|104.93|104.43|104.85|104.35|13
1734196070000|2024-12-14 17:07:50|104.86|104.36|104.86|104.36|104.87|104.37|104.85|104.35|9
1734196080000|2024-12-14 17:08:00|104.87|104.37|104.92|104.42|104.93|104.43|104.87|104.37|6
1734196090000|2024-12-14 17:08:10|104.93|104.43|104.99|104.49|104.99|104.49|104.93|104.43|14
1734196100000|2024-12-14 17:08:20|105|104.5|105|104.5|105.03|104.53|104.99|104.49|23
1734196110000|2024-12-14 17:08:30|105.01|104.51|104.94|104.44|105.01|104.51|104.93|104.43|17
1734196120000|2024-12-14 17:08:40|104.93|104.43|104.93|104.43|104.95|104.45|104.92|104.42|16
1734196130000|2024-12-14 17:08:50|104.94|104.44|104.88|104.38|104.96|104.46|104.88|104.38|15
1734196140000|2024-12-14 17:09:00|104.87|104.37|104.88|104.38|104.89|104.39|104.83|104.33|12
1734196150000|2024-12-14 17:09:10|104.89|104.39|104.84|104.34|104.89|104.39|104.84|104.34|5
1734196160000|2024-12-14 17:09:20|104.85|104.35|104.85|104.35|104.86|104.36|104.84|104.34|11
1734196170000|2024-12-14 17:09:30|104.86|104.36|104.89|104.39|104.9|104.4|104.85|104.35|17
1734196180000|2024-12-14 17:09:40|104.87|104.37|104.82|104.32|104.87|104.37|104.82|104.32|13
1734196190000|2024-12-14 17:09:50|104.83|104.33|104.88|104.38|104.89|104.39|104.82|104.32|13
1734196200000|2024-12-14 17:10:00|104.89|104.39|104.91|104.41|104.93|104.43|104.88|104.38|18
1734196210000|2024-12-14 17:10:10|104.9|104.4|104.91|104.41|104.92|104.42|104.9|104.4|12
1734196220000|2024-12-14 17:10:20|104.92|104.42|105.01|104.51|105.01|104.51|104.92|104.42|11
1734196230000|2024-12-14 17:10:30|105.02|104.52|104.96|104.46|105.02|104.52|104.94|104.44|11
1734196240000|2024-12-14 17:10:40|104.95|104.45|105.07|104.57|105.07|104.57|104.94|104.44|11
1734196250000|2024-12-14 17:10:50|105.08|104.58|105.14|104.64|105.17|104.67|105.08|104.58|24
1734196260000|2024-12-14 17:11:00|105.15|104.65|105.2|104.7|105.2|104.7|105.11|104.61|16
1734196270000|2024-12-14 17:11:10|105.19|104.69|105.24|104.74|105.24|104.74|105.19|104.69|17
1734196280000|2024-12-14 17:11:20|105.22|104.72|105.19|104.69|105.22|104.72|105.19|104.69|12
1734196290000|2024-12-14 17:11:30|105.18|104.68|105.11|104.61|105.18|104.68|105.11|104.61|12
1734196300000|2024-12-14 17:11:40|105.12|104.62|105.12|104.62|105.15|104.65|105.1|104.6|14
1734196310000|2024-12-14 17:11:50|105.11|104.61|105.05|104.55|105.15|104.65|105.05|104.55|16
1734196320000|2024-12-14 17:12:00|105.06|104.56|105.01|104.51|105.06|104.56|105.01|104.51|12
1734196330000|2024-12-14 17:12:10|104.95|104.45|104.86|104.36|104.95|104.45|104.85|104.35|10
1734196340000|2024-12-14 17:12:20|104.88|104.38|104.89|104.39|104.9|104.4|104.86|104.36|13
1734196350000|2024-12-14 17:12:30|104.88|104.38|104.91|104.41|104.93|104.43|104.85|104.35|13
1734196360000|2024-12-14 17:12:40|104.9|104.4|104.9|104.4|104.9|104.4|104.89|104.39|7
1734196370000|2024-12-14 17:12:50|104.89|104.39|104.94|104.44|104.94|104.44|104.89|104.39|10
1734196380000|2024-12-14 17:13:00|104.93|104.43|104.85|104.35|104.93|104.43|104.85|104.35|13
1734196390000|2024-12-14 17:13:10|104.86|104.36|104.9|104.4|104.91|104.41|104.86|104.36|14
1734196400000|2024-12-14 17:13:20|104.88|104.38|104.84|104.34|104.88|104.38|104.84|104.34|8
1734196410000|2024-12-14 17:13:30|104.82|104.32|104.78|104.28|104.82|104.32|104.78|104.28|9
1734196420000|2024-12-14 17:13:40|104.79|104.29|104.75|104.25|104.82|104.32|104.75|104.25|15
1734196430000|2024-12-14 17:13:50|104.76|104.26|104.77|104.27|104.79|104.29|104.75|104.25|8
1734196440000|2024-12-14 17:14:00|104.76|104.26|104.82|104.32|104.82|104.32|104.74|104.24|13
1734196450000|2024-12-14 17:14:10|104.83|104.33|104.84|104.34|104.85|104.35|104.81|104.31|14
1734196460000|2024-12-14 17:14:20|104.83|104.33|104.78|104.28|104.84|104.34|104.78|104.28|9
1734196470000|2024-12-14 17:14:30|104.77|104.27|104.72|104.22|104.77|104.27|104.72|104.22|5
1734196480000|2024-12-14 17:14:40|104.71|104.21|104.73|104.23|104.73|104.23|104.7|104.2|9
1734196490000|2024-12-14 17:14:50|104.74|104.24|104.73|104.23|104.74|104.24|104.73|104.23|2
1734196500000|2024-12-14 17:15:00|104.72|104.22|104.79|104.29|104.8|104.3|104.72|104.22|14
1734196510000|2024-12-14 17:15:10|104.8|104.3|104.79|104.29|104.84|104.34|104.77|104.27|16
1734196520000|2024-12-14 17:15:20|104.8|104.3|104.79|104.29|104.81|104.31|104.77|104.27|15
1734196530000|2024-12-14 17:15:30|104.8|104.3|104.64|104.14|104.8|104.3|104.63|104.13|12
1734196540000|2024-12-14 17:15:40|104.63|104.13|104.52|104.02|104.63|104.13|104.42|103.92|23
1734196550000|2024-12-14 17:15:50|104.5|104|104.51|104.01|104.53|104.03|104.5|104|13
1734196560000|2024-12-14 17:16:00|104.52|104.02|104.58|104.08|104.62|104.12|104.52|104.02|15
1734196570000|2024-12-14 17:16:10|104.57|104.07|104.53|104.03|104.6|104.1|104.52|104.02|19
1734196580000|2024-12-14 17:16:20|104.55|104.05|104.58|104.08|104.6|104.1|104.54|104.04|13
1734196590000|2024-12-14 17:16:30|104.57|104.07|104.55|104.05|104.6|104.1|104.55|104.05|7
1734196600000|2024-12-14 17:16:40|104.54|104.04|104.46|103.96|104.54|104.04|104.44|103.94|20
1734196610000|2024-12-14 17:16:50|104.45|103.95|104.47|103.97|104.52|104.02|104.44|103.94|17
1734196620000|2024-12-14 17:17:00|104.46|103.96|104.36|103.86|104.46|103.96|104.33|103.83|19
1734196630000|2024-12-14 17:17:10|104.37|103.87|104.44|103.94|104.45|103.95|104.37|103.87|17
1734196640000|2024-12-14 17:17:20|104.43|103.93|104.37|103.87|104.43|103.93|104.32|103.82|21
1734196650000|2024-12-14 17:17:30|104.39|103.89|104.39|103.89|104.4|103.9|104.37|103.87|13
1734196660000|2024-12-14 17:17:40|104.37|103.87|104.31|103.81|104.37|103.87|104.29|103.79|15
1734196670000|2024-12-14 17:17:50|104.3|103.8|104.32|103.82|104.34|103.84|104.3|103.8|12
1734196680000|2024-12-14 17:18:00|104.31|103.81|104.46|103.96|104.48|103.98|104.31|103.81|19
1734196690000|2024-12-14 17:18:10|104.45|103.95|104.48|103.98|104.49|103.99|104.4|103.9|15
1734196700000|2024-12-14 17:18:20|104.46|103.96|104.43|103.93|104.46|103.96|104.41|103.91|17
1734196710000|2024-12-14 17:18:30|104.44|103.94|104.36|103.86|104.45|103.95|104.35|103.85|18
1734196720000|2024-12-14 17:18:40|104.37|103.87|104.48|103.98|104.48|103.98|104.37|103.87|21
1734196730000|2024-12-14 17:18:50|104.46|103.96|104.41|103.91|104.46|103.96|104.24|103.74|22
1734196740000|2024-12-14 17:19:00|104.42|103.92|104.39|103.89|104.43|103.93|104.38|103.88|20
1734196750000|2024-12-14 17:19:10|104.38|103.88|104.38|103.88|104.4|103.9|104.35|103.85|15
1734196760000|2024-12-14 17:19:20|104.37|103.87|104.34|103.84|104.37|103.87|104.31|103.81|15
1734196770000|2024-12-14 17:19:30|104.36|103.86|104.42|103.92|104.42|103.92|104.36|103.86|19
1734196780000|2024-12-14 17:19:40|104.41|103.91|104.4|103.9|104.43|103.93|104.39|103.89|19
1734196790000|2024-12-14 17:19:50|104.42|103.92|104.34|103.84|104.42|103.92|104.34|103.84|11
1734196800000|2024-12-14 17:20:00|104.35|103.85|104.3|103.8|104.36|103.86|104.3|103.8|14
1734196810000|2024-12-14 17:20:10|104.29|103.79|104.37|103.87|104.4|103.9|104.29|103.79|20
1734196820000|2024-12-14 17:20:20|104.35|103.85|104.38|103.88|104.38|103.88|104.34|103.84|17
1734196830000|2024-12-14 17:20:30|104.39|103.89|104.39|103.89|104.4|103.9|104.35|103.85|11
1734196840000|2024-12-14 17:20:40|104.38|103.88|104.4|103.9|104.4|103.9|104.38|103.88|7
1734196850000|2024-12-14 17:20:50|104.41|103.91|104.47|103.97|104.5|104|104.41|103.91|20
1734196860000|2024-12-14 17:21:00|104.44|103.94|104.39|103.89|104.48|103.98|104.39|103.89|18
1734196870000|2024-12-14 17:21:10|104.4|103.9|104.4|103.9|104.41|103.91|104.39|103.89|16
1734196880000|2024-12-14 17:21:20|104.41|103.91|104.37|103.87|104.46|103.96|104.37|103.87|20
1734196890000|2024-12-14 17:21:30|104.38|103.88|104.39|103.89|104.4|103.9|104.37|103.87|15
1734196900000|2024-12-14 17:21:40|104.38|103.88|104.39|103.89|104.4|103.9|104.38|103.88|6
1734196910000|2024-12-14 17:21:50|104.41|103.91|104.42|103.92|104.45|103.95|104.41|103.91|13
1734196920000|2024-12-14 17:22:00|104.43|103.93|104.36|103.86|104.43|103.93|104.34|103.84|14
1734196930000|2024-12-14 17:22:10|104.35|103.85|104.25|103.75|104.35|103.85|104.24|103.74|21
1734196940000|2024-12-14 17:22:20|104.24|103.74|104.25|103.75|104.26|103.76|104.24|103.74|6
1734196950000|2024-12-14 17:22:30|104.23|103.73|104.31|103.81|104.31|103.81|104.22|103.72|12
1734196960000|2024-12-14 17:22:40|104.3|103.8|104.31|103.81|104.34|103.84|104.29|103.79|17
1734196970000|2024-12-14 17:22:50|104.3|103.8|104.37|103.87|104.38|103.88|104.3|103.8|10
1734196980000|2024-12-14 17:23:00|104.36|103.86|104.37|103.87|104.38|103.88|104.33|103.83|13
1734196990000|2024-12-14 17:23:10|104.35|103.85|104.35|103.85|104.36|103.86|104.32|103.82|7
1734197000000|2024-12-14 17:23:20|104.36|103.86|104.41|103.91|104.41|103.91|104.33|103.83|13
1734197010000|2024-12-14 17:23:30|104.4|103.9|104.38|103.88|104.41|103.91|104.36|103.86|11
1734197020000|2024-12-14 17:23:40|104.37|103.87|104.33|103.83|104.38|103.88|104.32|103.82|19
1734197030000|2024-12-14 17:23:50|104.31|103.81|104.35|103.85|104.35|103.85|104.31|103.81|16
1734197040000|2024-12-14 17:24:00|104.37|103.87|104.39|103.89|104.41|103.91|104.37|103.87|9
1734197050000|2024-12-14 17:24:10|104.4|103.9|104.43|103.93|104.44|103.94|104.35|103.85|21
1734197060000|2024-12-14 17:24:20|104.44|103.94|104.45|103.95|104.45|103.95|104.44|103.94|10
1734197070000|2024-12-14 17:24:30|104.42|103.92|104.39|103.89|104.42|103.92|104.38|103.88|9
1734197080000|2024-12-14 17:24:40|104.4|103.9|104.35|103.85|104.4|103.9|104.34|103.84|9
1734197090000|2024-12-14 17:24:50|104.36|103.86|104.37|103.87|104.38|103.88|104.35|103.85|6
1734197100000|2024-12-14 17:25:00|104.38|103.88|104.43|103.93|104.43|103.93|104.38|103.88|12
1734197110000|2024-12-14 17:25:10|104.44|103.94|104.46|103.96|104.47|103.97|104.44|103.94|6
1734197120000|2024-12-14 17:25:20|104.45|103.95|104.43|103.93|104.47|103.97|104.43|103.93|10
1734197130000|2024-12-14 17:25:30|104.42|103.92|104.33|103.83|104.42|103.92|104.33|103.83|22
1734197140000|2024-12-14 17:25:40|104.32|103.82|104.32|103.82|104.33|103.83|104.31|103.81|9
1734197150000|2024-12-14 17:25:50|104.33|103.83|104.33|103.83|104.34|103.84|104.3|103.8|10
1734197160000|2024-12-14 17:26:00|104.32|103.82|104.36|103.86|104.39|103.89|104.32|103.82|23
1734197170000|2024-12-14 17:26:10|104.37|103.87|104.24|103.74|104.39|103.89|104.24|103.74|20
1734197180000|2024-12-14 17:26:20|104.22|103.72|104.19|103.69|104.22|103.72|104.13|103.63|20
1734197190000|2024-12-14 17:26:30|104.18|103.68|104.19|103.69|104.21|103.71|104.16|103.66|20
1734197200000|2024-12-14 17:26:40|104.15|103.65|104.14|103.64|104.18|103.68|104.14|103.64|9
1734197210000|2024-12-14 17:26:50|104.13|103.63|104.12|103.62|104.15|103.65|104.12|103.62|16
1734197220000|2024-12-14 17:27:00|104.11|103.61|104.12|103.62|104.13|103.63|104.06|103.56|19
1734197230000|2024-12-14 17:27:10|104.11|103.61|104.17|103.67|104.18|103.68|104.09|103.59|15
1734197240000|2024-12-14 17:27:20|104.18|103.68|104.19|103.69|104.21|103.71|104.18|103.68|14
1734197250000|2024-12-14 17:27:30|104.2|103.7|104.35|103.85|104.35|103.85|104.2|103.7|15
1734197260000|2024-12-14 17:27:40|104.34|103.84|104.32|103.82|104.35|103.85|104.31|103.81|12
1734197270000|2024-12-14 17:27:50|104.31|103.81|104.25|103.75|104.31|103.81|104.24|103.74|26
1734197280000|2024-12-14 17:28:00|104.26|103.76|104.19|103.69|104.26|103.76|104.18|103.68|14
1734197290000|2024-12-14 17:28:10|104.2|103.7|104.23|103.73|104.24|103.74|104.2|103.7|11
1734197300000|2024-12-14 17:28:20|104.24|103.74|104.23|103.73|104.27|103.77|104.23|103.73|7
1734197310000|2024-12-14 17:28:30|104.2|103.7|104.19|103.69|104.2|103.7|104.16|103.66|16
1734197320000|2024-12-14 17:28:40|104.18|103.68|104.1|103.6|104.19|103.69|104.08|103.58|12
1734197330000|2024-12-14 17:28:50|104.11|103.61|104.14|103.64|104.15|103.65|104.11|103.61|16
1734197340000|2024-12-14 17:29:00|104.13|103.63|104.1|103.6|104.13|103.63|104.08|103.58|12
1734197350000|2024-12-14 17:29:10|104.11|103.61|104.16|103.66|104.16|103.66|104.1|103.6|10
1734197360000|2024-12-14 17:29:20|104.15|103.65|104.08|103.58|104.17|103.67|104.08|103.58|20
1734197370000|2024-12-14 17:29:30|104.06|103.56|104.12|103.62|104.13|103.63|104.06|103.56|13
1734197380000|2024-12-14 17:29:40|104.13|103.63|104.1|103.6|104.15|103.65|104.1|103.6|11
1734197390000|2024-12-14 17:29:50|104.09|103.59|104.09|103.59|104.1|103.6|104.07|103.57|10
1734197400000|2024-12-14 17:30:00|104.12|103.62|104.22|103.72|104.22|103.72|104.12|103.62|11
1734197410000|2024-12-14 17:30:10|104.21|103.71|104.25|103.75|104.25|103.75|104.2|103.7|20
1734197420000|2024-12-14 17:30:20|104.24|103.74|104.24|103.74|104.25|103.75|104.24|103.74|9
1734197430000|2024-12-14 17:30:30|104.25|103.75|104.22|103.72|104.25|103.75|104.22|103.72|5
1734197440000|2024-12-14 17:30:40|104.23|103.73|104.23|103.73|104.25|103.75|104.2|103.7|11
1734197450000|2024-12-14 17:30:50|104.22|103.72|104.25|103.75|104.25|103.75|104.21|103.71|16
1734197460000|2024-12-14 17:31:00|104.24|103.74|104.19|103.69|104.24|103.74|104.16|103.66|11
1734197470000|2024-12-14 17:31:10|104.18|103.68|104.17|103.67|104.19|103.69|104.14|103.64|16
1734197480000|2024-12-14 17:31:20|104.18|103.68|104.15|103.65|104.18|103.68|104.12|103.62|11
1734197490000|2024-12-14 17:31:30|104.14|103.64|104.19|103.69|104.19|103.69|104.14|103.64|5
1734197500000|2024-12-14 17:31:40|104.2|103.7|104.23|103.73|104.24|103.74|104.2|103.7|14
1734197510000|2024-12-14 17:31:50|104.24|103.74|104.19|103.69|104.24|103.74|104.18|103.68|13
1734197520000|2024-12-14 17:32:00|104.2|103.7|104.31|103.81|104.31|103.81|104.18|103.68|19
1734197530000|2024-12-14 17:32:10|104.3|103.8|104.3|103.8|104.33|103.83|104.3|103.8|14
1734197540000|2024-12-14 17:32:20|104.31|103.81|104.26|103.76|104.31|103.81|104.22|103.72|21
1734197550000|2024-12-14 17:32:30|104.25|103.75|104.25|103.75|104.26|103.76|104.22|103.72|9
1734197560000|2024-12-14 17:32:40|104.24|103.74|104.14|103.64|104.24|103.74|104.14|103.64|15
1734197570000|2024-12-14 17:32:50|104.13|103.63|104.09|103.59|104.13|103.63|104.07|103.57|13
1734197580000|2024-12-14 17:33:00|104.12|103.62|104.18|103.68|104.18|103.68|104.12|103.62|9
1734197590000|2024-12-14 17:33:10|104.19|103.69|104.22|103.72|104.22|103.72|104.19|103.69|6
1734197600000|2024-12-14 17:33:20|104.21|103.71|104.19|103.69|104.21|103.71|104.18|103.68|5
1734197610000|2024-12-14 17:33:30|104.18|103.68|104.22|103.72|104.22|103.72|104.14|103.64|16
1734197620000|2024-12-14 17:33:40|104.21|103.71|104.25|103.75|104.25|103.75|104.21|103.71|13
1734197630000|2024-12-14 17:33:50|104.26|103.76|104.23|103.73|104.27|103.77|104.22|103.72|13
1734197640000|2024-12-14 17:34:00|104.22|103.72|104.19|103.69|104.23|103.73|104.17|103.67|18
1734197650000|2024-12-14 17:34:10|104.2|103.7|104.18|103.68|104.21|103.71|104.17|103.67|8
1734197660000|2024-12-14 17:34:20|104.19|103.69|104.14|103.64|104.22|103.72|104.11|103.61|11
1734197670000|2024-12-14 17:34:30|104.15|103.65|104.25|103.75|104.27|103.77|104.15|103.65|23
1734197680000|2024-12-14 17:34:40|104.24|103.74|104.22|103.72|104.25|103.75|104.22|103.72|6
1734197690000|2024-12-14 17:34:50|104.21|103.71|104.19|103.69|104.21|103.71|104.19|103.69|9
1734197700000|2024-12-14 17:35:00|104.2|103.7|104.34|103.84|104.34|103.84|104.2|103.7|13
1734197710000|2024-12-14 17:35:10|104.35|103.85|104.34|103.84|104.35|103.85|104.31|103.81|17
1734197720000|2024-12-14 17:35:20|104.32|103.82|104.35|103.85|104.35|103.85|104.29|103.79|9
1734197730000|2024-12-14 17:35:30|104.36|103.86|104.36|103.86|104.36|103.86|104.32|103.82|11
1734197740000|2024-12-14 17:35:40|104.37|103.87|104.31|103.81|104.39|103.89|104.31|103.81|15
1734197750000|2024-12-14 17:35:50|104.3|103.8|104.34|103.84|104.35|103.85|104.3|103.8|11
1734197760000|2024-12-14 17:36:00|104.33|103.83|104.22|103.72|104.33|103.83|104.22|103.72|11
1734197770000|2024-12-14 17:36:10|104.21|103.71|104.16|103.66|104.22|103.72|104.14|103.64|17
1734197780000|2024-12-14 17:36:20|104.17|103.67|104.21|103.71|104.21|103.71|104.17|103.67|14
1734197790000|2024-12-14 17:36:30|104.2|103.7|104.18|103.68|104.21|103.71|104.18|103.68|9
1734197800000|2024-12-14 17:36:40|104.14|103.64|104.15|103.65|104.19|103.69|104.12|103.62|14
1734197810000|2024-12-14 17:36:50|104.13|103.63|104.15|103.65|104.16|103.66|104.09|103.59|16
1734197820000|2024-12-14 17:37:00|104.16|103.66|104.19|103.69|104.19|103.69|104.14|103.64|9
1734197830000|2024-12-14 17:37:10|104.18|103.68|104.14|103.64|104.19|103.69|104.14|103.64|11
1734197840000|2024-12-14 17:37:20|104.13|103.63|104.07|103.57|104.13|103.63|104.06|103.56|17
1734197850000|2024-12-14 17:37:30|104.06|103.56|104.05|103.55|104.1|103.6|104.05|103.55|13
1734197860000|2024-12-14 17:37:40|104.06|103.56|104|103.5|104.07|103.57|104|103.5|8
1734197870000|2024-12-14 17:37:50|103.99|103.49|104.05|103.55|104.05|103.55|103.99|103.49|13
1734197880000|2024-12-14 17:38:00|104.03|103.53|104.02|103.52|104.03|103.53|104|103.5|8
1734197890000|2024-12-14 17:38:10|104.03|103.53|104.04|103.54|104.04|103.54|104|103.5|14
1734197900000|2024-12-14 17:38:20|104.05|103.55|104.14|103.64|104.15|103.65|104.05|103.55|19
1734197910000|2024-12-14 17:38:30|104.15|103.65|104.14|103.64|104.16|103.66|104.14|103.64|12
1734197920000|2024-12-14 17:38:40|104.11|103.61|103.99|103.49|104.11|103.61|103.99|103.49|15
1734197930000|2024-12-14 17:38:50|103.98|103.48|103.94|103.44|104|103.5|103.94|103.44|8
1734197940000|2024-12-14 17:39:00|103.95|103.45|103.85|103.35|103.95|103.45|103.85|103.35|8
1734197950000|2024-12-14 17:39:10|103.84|103.34|103.67|103.17|103.84|103.34|103.67|103.17|18
1734197960000|2024-12-14 17:39:20|103.66|103.16|103.67|103.17|103.67|103.17|103.61|103.11|21
1734197970000|2024-12-14 17:39:30|103.7|103.2|103.67|103.17|103.7|103.2|103.66|103.16|23
1734197980000|2024-12-14 17:39:40|103.66|103.16|103.61|103.11|103.66|103.16|103.6|103.1|8
1734197990000|2024-12-14 17:39:50|103.6|103.1|103.64|103.14|103.64|103.14|103.57|103.07|12
1734198000000|2024-12-14 17:40:00|103.63|103.13|103.74|103.24|103.74|103.24|103.61|103.11|16
1734198010000|2024-12-14 17:40:10|103.75|103.25|103.73|103.23|103.78|103.28|103.7|103.2|13
1734198020000|2024-12-14 17:40:20|103.72|103.22|103.71|103.21|103.72|103.22|103.71|103.21|2
1734198030000|2024-12-14 17:40:30|103.72|103.22|103.73|103.23|103.74|103.24|103.71|103.21|8
1734198040000|2024-12-14 17:40:40|103.72|103.22|103.69|103.19|103.73|103.23|103.66|103.16|14
1734198050000|2024-12-14 17:40:50|103.68|103.18|103.74|103.24|103.74|103.24|103.68|103.18|17
1734198060000|2024-12-14 17:41:00|103.73|103.23|103.69|103.19|103.73|103.23|103.63|103.13|21
1734198070000|2024-12-14 17:41:10|103.68|103.18|103.68|103.18|103.69|103.19|103.63|103.13|20
1734198080000|2024-12-14 17:41:20|103.67|103.17|103.69|103.19|103.71|103.21|103.67|103.17|13
1734198090000|2024-12-14 17:41:30|103.68|103.18|103.75|103.25|103.76|103.26|103.68|103.18|18
1734198100000|2024-12-14 17:41:40|103.77|103.27|103.81|103.31|103.81|103.31|103.71|103.21|17
1734198110000|2024-12-14 17:41:50|103.82|103.32|103.86|103.36|103.86|103.36|103.82|103.32|9
1734198120000|2024-12-14 17:42:00|103.85|103.35|103.87|103.37|103.87|103.37|103.83|103.33|9
1734198130000|2024-12-14 17:42:10|103.88|103.38|103.88|103.38|103.88|103.38|103.84|103.34|11
1734198140000|2024-12-14 17:42:20|103.87|103.37|103.78|103.28|103.87|103.37|103.78|103.28|14
1734198150000|2024-12-14 17:42:30|103.79|103.29|103.78|103.28|103.81|103.31|103.78|103.28|5
1734198160000|2024-12-14 17:42:40|103.79|103.29|103.69|103.19|103.79|103.29|103.67|103.17|13
1734198170000|2024-12-14 17:42:50|103.68|103.18|103.7|103.2|103.71|103.21|103.68|103.18|15
1734198180000|2024-12-14 17:43:00|103.69|103.19|103.62|103.12|103.69|103.19|103.58|103.08|14
1734198190000|2024-12-14 17:43:10|103.63|103.13|103.65|103.15|103.68|103.18|103.63|103.13|12
1734198200000|2024-12-14 17:43:20|103.63|103.13|103.58|103.08|103.63|103.13|103.57|103.07|16
1734198210000|2024-12-14 17:43:30|103.59|103.09|103.57|103.07|103.62|103.12|103.57|103.07|7
1734198220000|2024-12-14 17:43:40|103.59|103.09|103.6|103.1|103.66|103.16|103.59|103.09|14
1734198230000|2024-12-14 17:43:50|103.61|103.11|103.61|103.11|103.63|103.13|103.59|103.09|15
1734198240000|2024-12-14 17:44:00|103.59|103.09|103.63|103.13|103.64|103.14|103.59|103.09|13
1734198250000|2024-12-14 17:44:10|103.64|103.14|103.65|103.15|103.65|103.15|103.64|103.14|4
1734198260000|2024-12-14 17:44:20|103.66|103.16|103.61|103.11|103.68|103.18|103.61|103.11|13
1734198270000|2024-12-14 17:44:30|103.6|103.1|103.54|103.04|103.61|103.11|103.54|103.04|12
1734198280000|2024-12-14 17:44:40|103.56|103.06|103.54|103.04|103.6|103.1|103.54|103.04|13
1734198290000|2024-12-14 17:44:50|103.51|103.01|103.58|103.08|103.58|103.08|103.51|103.01|14
1734198300000|2024-12-14 17:45:00|103.57|103.07|103.59|103.09|103.59|103.09|103.55|103.05|9
1734198310000|2024-12-14 17:45:10|103.6|103.1|103.67|103.17|103.71|103.21|103.6|103.1|13
1734198320000|2024-12-14 17:45:20|103.65|103.15|103.61|103.11|103.68|103.18|103.6|103.1|11
1734198330000|2024-12-14 17:45:30|103.6|103.1|103.58|103.08|103.63|103.13|103.58|103.08|16
1734198340000|2024-12-14 17:45:40|103.6|103.1|103.7|103.2|103.7|103.2|103.6|103.1|24
1734198350000|2024-12-14 17:45:50|103.71|103.21|103.7|103.2|103.72|103.22|103.69|103.19|17
1734198360000|2024-12-14 17:46:00|103.69|103.19|103.62|103.12|103.69|103.19|103.62|103.12|14
1734198370000|2024-12-14 17:46:10|103.63|103.13|103.62|103.12|103.67|103.17|103.62|103.12|12
1734198380000|2024-12-14 17:46:20|103.63|103.13|103.7|103.2|103.7|103.2|103.62|103.12|9
1734198390000|2024-12-14 17:46:30|103.71|103.21|103.75|103.25|103.75|103.25|103.71|103.21|15
1734198400000|2024-12-14 17:46:40|103.76|103.26|103.63|103.13|103.76|103.26|103.63|103.13|19
1734198410000|2024-12-14 17:46:50|103.64|103.14|103.58|103.08|103.64|103.14|103.56|103.06|19
1734198420000|2024-12-14 17:47:00|103.57|103.07|103.57|103.07|103.65|103.15|103.57|103.07|17
1734198430000|2024-12-14 17:47:10|103.58|103.08|103.6|103.1|103.62|103.12|103.58|103.08|18
1734198440000|2024-12-14 17:47:20|103.59|103.09|103.54|103.04|103.59|103.09|103.53|103.03|21
1734198450000|2024-12-14 17:47:30|103.53|103.03|103.54|103.04|103.54|103.04|103.48|102.98|11
1734198460000|2024-12-14 17:47:40|103.53|103.03|103.53|103.03|103.54|103.04|103.47|102.97|17
1734198470000|2024-12-14 17:47:50|103.54|103.04|103.58|103.08|103.58|103.08|103.53|103.03|13
1734198480000|2024-12-14 17:48:00|103.56|103.06|103.52|103.02|103.57|103.07|103.51|103.01|13
1734198490000|2024-12-14 17:48:10|103.53|103.03|103.57|103.07|103.57|103.07|103.53|103.03|16
1734198500000|2024-12-14 17:48:20|103.56|103.06|103.57|103.07|103.62|103.12|103.56|103.06|17
1734198510000|2024-12-14 17:48:30|103.58|103.08|103.52|103.02|103.58|103.08|103.52|103.02|10
1734198520000|2024-12-14 17:48:40|103.53|103.03|103.5|103|103.54|103.04|103.48|102.98|22
1734198530000|2024-12-14 17:48:50|103.51|103.01|103.54|103.04|103.58|103.08|103.51|103.01|13
1734198540000|2024-12-14 17:49:00|103.52|103.02|103.53|103.03|103.53|103.03|103.5|103|14
1734198550000|2024-12-14 17:49:10|103.52|103.02|103.53|103.03|103.54|103.04|103.49|102.99|12
1734198560000|2024-12-14 17:49:20|103.54|103.04|103.6|103.1|103.6|103.1|103.53|103.03|9
1734198570000|2024-12-14 17:49:30|103.59|103.09|103.54|103.04|103.59|103.09|103.54|103.04|15
1734198580000|2024-12-14 17:49:40|103.51|103.01|103.49|102.99|103.52|103.02|103.48|102.98|16
1734198590000|2024-12-14 17:49:50|103.5|103|103.42|102.92|103.5|103|103.42|102.92|13
1734198600000|2024-12-14 17:50:00|103.43|102.93|103.43|102.93|103.47|102.97|103.43|102.93|14
1734198610000|2024-12-14 17:50:10|103.44|102.94|103.41|102.91|103.45|102.95|103.41|102.91|11
1734198620000|2024-12-14 17:50:20|103.4|102.9|103.41|102.91|103.43|102.93|103.36|102.86|16
1734198630000|2024-12-14 17:50:30|103.42|102.92|103.37|102.87|103.44|102.94|103.36|102.86|15
1734198640000|2024-12-14 17:50:40|103.36|102.86|103.39|102.89|103.39|102.89|103.36|102.86|13
1734198650000|2024-12-14 17:50:50|103.4|102.9|103.39|102.89|103.43|102.93|103.37|102.87|16
1734198660000|2024-12-14 17:51:00|103.4|102.9|103.39|102.89|103.4|102.9|103.38|102.88|8
1734198670000|2024-12-14 17:51:10|103.4|102.9|103.33|102.83|103.4|102.9|103.31|102.81|17
1734198680000|2024-12-14 17:51:20|103.32|102.82|103.35|102.85|103.35|102.85|103.29|102.79|9
1734198690000|2024-12-14 17:51:30|103.34|102.84|103.19|102.69|103.34|102.84|103.19|102.69|18
1734198700000|2024-12-14 17:51:40|103.2|102.7|103.02|102.52|103.21|102.71|103.02|102.52|23
1734198710000|2024-12-14 17:51:50|103.01|102.51|103.16|102.66|103.22|102.72|103|102.5|20
1734198720000|2024-12-14 17:52:00|103.17|102.67|103.19|102.69|103.2|102.7|103.15|102.65|19
1734198730000|2024-12-14 17:52:10|103.18|102.68|103.1|102.6|103.2|102.7|103.08|102.58|28
1734198740000|2024-12-14 17:52:20|103.09|102.59|103.13|102.63|103.14|102.64|103.04|102.54|20
1734198750000|2024-12-14 17:52:30|103.14|102.64|103.08|102.58|103.14|102.64|103.07|102.57|26
1734198760000|2024-12-14 17:52:40|103.09|102.59|103.12|102.62|103.14|102.64|103.07|102.57|18
1734198770000|2024-12-14 17:52:50|103.13|102.63|103.21|102.71|103.23|102.73|103.13|102.63|15
1734198780000|2024-12-14 17:53:00|103.22|102.72|103.32|102.82|103.32|102.82|103.22|102.72|24
1734198790000|2024-12-14 17:53:10|103.33|102.83|103.45|102.95|103.47|102.97|103.33|102.83|23
1734198800000|2024-12-14 17:53:20|103.44|102.94|103.58|103.08|103.59|103.09|103.44|102.94|17
1734198810000|2024-12-14 17:53:30|103.59|103.09|103.59|103.09|103.6|103.1|103.54|103.04|15
1734198820000|2024-12-14 17:53:40|103.56|103.06|103.52|103.02|103.56|103.06|103.48|102.98|13
1734198830000|2024-12-14 17:53:50|103.51|103.01|103.57|103.07|103.61|103.11|103.51|103.01|17
1734198840000|2024-12-14 17:54:00|103.59|103.09|103.59|103.09|103.62|103.12|103.57|103.07|12
1734198850000|2024-12-14 17:54:10|103.58|103.08|103.53|103.03|103.59|103.09|103.48|102.98|24
1734198860000|2024-12-14 17:54:20|103.54|103.04|103.57|103.07|103.58|103.08|103.54|103.04|13
1734198870000|2024-12-14 17:54:30|103.58|103.08|103.68|103.18|103.68|103.18|103.58|103.08|17
1734198880000|2024-12-14 17:54:40|103.7|103.2|103.71|103.21|103.71|103.21|103.69|103.19|9
1734198890000|2024-12-14 17:54:50|103.69|103.19|103.61|103.11|103.69|103.19|103.61|103.11|20
1734198900000|2024-12-14 17:55:00|103.62|103.12|103.57|103.07|103.62|103.12|103.55|103.05|21
1734198910000|2024-12-14 17:55:10|103.58|103.08|103.54|103.04|103.58|103.08|103.53|103.03|14
1734198920000|2024-12-14 17:55:20|103.52|103.02|103.47|102.97|103.52|103.02|103.46|102.96|11
1734198930000|2024-12-14 17:55:30|103.48|102.98|103.49|102.99|103.5|103|103.45|102.95|16
1734198940000|2024-12-14 17:55:40|103.47|102.97|103.49|102.99|103.51|103.01|103.47|102.97|17
1734198950000|2024-12-14 17:55:50|103.5|103|103.55|103.05|103.55|103.05|103.5|103|10
1734198960000|2024-12-14 17:56:00|103.54|103.04|103.52|103.02|103.6|103.1|103.52|103.02|19
1734198970000|2024-12-14 17:56:10|103.53|103.03|103.55|103.05|103.57|103.07|103.52|103.02|12
1734198980000|2024-12-14 17:56:20|103.56|103.06|103.61|103.11|103.61|103.11|103.56|103.06|15
1734198990000|2024-12-14 17:56:30|103.62|103.12|103.69|103.19|103.7|103.2|103.62|103.12|14
1734199000000|2024-12-14 17:56:40|103.67|103.17|103.56|103.06|103.67|103.17|103.56|103.06|15
1734199010000|2024-12-14 17:56:50|103.55|103.05|103.53|103.03|103.57|103.07|103.52|103.02|19
1734199020000|2024-12-14 17:57:00|103.52|103.02|103.46|102.96|103.53|103.03|103.46|102.96|9
1734199030000|2024-12-14 17:57:10|103.47|102.97|103.47|102.97|103.48|102.98|103.44|102.94|13
1734199040000|2024-12-14 17:57:20|103.48|102.98|103.44|102.94|103.49|102.99|103.44|102.94|16
1734199050000|2024-12-14 17:57:30|103.42|102.92|103.39|102.89|103.43|102.93|103.34|102.84|22
1734199060000|2024-12-14 17:57:40|103.38|102.88|103.33|102.83|103.41|102.91|103.32|102.82|18
1734199070000|2024-12-14 17:57:50|103.32|102.82|103.33|102.83|103.35|102.85|103.29|102.79|21
1734199080000|2024-12-14 17:58:00|103.32|102.82|103.38|102.88|103.41|102.91|103.32|102.82|17
1734199090000|2024-12-14 17:58:10|103.39|102.89|103.35|102.85|103.39|102.89|103.35|102.85|11
1734199100000|2024-12-14 17:58:20|103.33|102.83|103.33|102.83|103.34|102.84|103.32|102.82|7
1734199110000|2024-12-14 17:58:30|103.34|102.84|103.36|102.86|103.37|102.87|103.3|102.8|14
1734199120000|2024-12-14 17:58:40|103.37|102.87|103.38|102.88|103.39|102.89|103.35|102.85|12
1734199130000|2024-12-14 17:58:50|103.4|102.9|103.33|102.83|103.4|102.9|103.33|102.83|21
1734199140000|2024-12-14 17:59:00|103.32|102.82|103.29|102.79|103.34|102.84|103.29|102.79|17
1734199150000|2024-12-14 17:59:10|103.3|102.8|103.29|102.79|103.32|102.82|103.29|102.79|7
1734199160000|2024-12-14 17:59:20|103.28|102.78|103.22|102.72|103.29|102.79|103.22|102.72|14
1734199170000|2024-12-14 17:59:30|103.21|102.71|103.16|102.66|103.21|102.71|103.1|102.6|18
1734199180000|2024-12-14 17:59:40|103.15|102.65|103.19|102.69|103.19|102.69|103.14|102.64|14
1734199190000|2024-12-14 17:59:50|103.2|102.7|103.15|102.65|103.21|102.71|103.15|102.65|9
1734199200000|2024-12-14 18:00:00|103.14|102.64|103.11|102.61|103.16|102.66|103.1|102.6|26
1734199210000|2024-12-14 18:00:10|103.1|102.6|103.1|102.6|103.13|102.63|103.08|102.58|15
1734199220000|2024-12-14 18:00:20|103.09|102.59|103.1|102.6|103.12|102.62|103.08|102.58|16
1734199230000|2024-12-14 18:00:30|103.11|102.61|103.21|102.71|103.21|102.71|103.1|102.6|17
1734199240000|2024-12-14 18:00:40|103.2|102.7|103.24|102.74|103.24|102.74|103.2|102.7|24
1734199250000|2024-12-14 18:00:50|103.23|102.73|103.2|102.7|103.25|102.75|103.2|102.7|15
1734199260000|2024-12-14 18:01:00|103.19|102.69|103.16|102.66|103.19|102.69|103.14|102.64|12
1734199270000|2024-12-14 18:01:10|103.15|102.65|103.03|102.53|103.15|102.65|103.02|102.52|19
1734199280000|2024-12-14 18:01:20|103.04|102.54|103.15|102.65|103.19|102.69|103.03|102.53|23
1734199290000|2024-12-14 18:01:30|103.16|102.66|103.23|102.73|103.24|102.74|103.15|102.65|16
1734199300000|2024-12-14 18:01:40|103.25|102.75|103.39|102.89|103.39|102.89|103.25|102.75|22
1734199310000|2024-12-14 18:01:50|103.4|102.9|103.38|102.88|103.41|102.91|103.32|102.82|18
1734199320000|2024-12-14 18:02:00|103.4|102.9|103.44|102.94|103.49|102.99|103.39|102.89|22
1734199330000|2024-12-14 18:02:10|103.46|102.96|103.49|102.99|103.54|103.04|103.46|102.96|21
1734199340000|2024-12-14 18:02:20|103.5|103|103.56|103.06|103.56|103.06|103.49|102.99|17
1734199350000|2024-12-14 18:02:30|103.54|103.04|103.5|103|103.54|103.04|103.5|103|19
1734199360000|2024-12-14 18:02:40|103.49|102.99|103.49|102.99|103.5|103|103.43|102.93|21
1734199370000|2024-12-14 18:02:50|103.5|103|103.6|103.1|103.61|103.11|103.49|102.99|18
1734199380000|2024-12-14 18:03:00|103.61|103.11|103.55|103.05|103.61|103.11|103.5|103|30
1734199390000|2024-12-14 18:03:10|103.54|103.04|103.6|103.1|103.61|103.11|103.53|103.03|14
1734199400000|2024-12-14 18:03:20|103.59|103.09|103.56|103.06|103.6|103.1|103.55|103.05|6
1734199410000|2024-12-14 18:03:30|103.58|103.08|103.59|103.09|103.6|103.1|103.57|103.07|7
1734199420000|2024-12-14 18:03:40|103.58|103.08|103.5|103|103.58|103.08|103.5|103|14
1734199430000|2024-12-14 18:03:50|103.49|102.99|103.5|103|103.5|103|103.43|102.93|16
1734199440000|2024-12-14 18:04:00|103.49|102.99|103.53|103.03|103.53|103.03|103.49|102.99|10
1734199450000|2024-12-14 18:04:10|103.54|103.04|103.43|102.93|103.55|103.05|103.43|102.93|19
1734199460000|2024-12-14 18:04:20|103.44|102.94|103.44|102.94|103.44|102.94|103.4|102.9|16
1734199470000|2024-12-14 18:04:30|103.43|102.93|103.52|103.02|103.52|103.02|103.43|102.93|15
1734199480000|2024-12-14 18:04:40|103.51|103.01|103.5|103|103.55|103.05|103.5|103|14
1734199490000|2024-12-14 18:04:50|103.49|102.99|103.54|103.04|103.55|103.05|103.47|102.97|12
1734199500000|2024-12-14 18:05:00|103.56|103.06|103.57|103.07|103.6|103.1|103.55|103.05|16
1734199510000|2024-12-14 18:05:10|103.56|103.06|103.64|103.14|103.64|103.14|103.53|103.03|16
1734199520000|2024-12-14 18:05:20|103.63|103.13|103.6|103.1|103.63|103.13|103.54|103.04|15
1734199530000|2024-12-14 18:05:30|103.59|103.09|103.61|103.11|103.65|103.15|103.58|103.08|15
1734199540000|2024-12-14 18:05:40|103.63|103.13|103.65|103.15|103.65|103.15|103.61|103.11|8
1734199550000|2024-12-14 18:05:50|103.66|103.16|103.7|103.2|103.71|103.21|103.66|103.16|13
1734199560000|2024-12-14 18:06:00|103.68|103.18|103.6|103.1|103.68|103.18|103.58|103.08|15
1734199570000|2024-12-14 18:06:10|103.59|103.09|103.59|103.09|103.59|103.09|103.56|103.06|8
1734199580000|2024-12-14 18:06:20|103.63|103.13|103.58|103.08|103.64|103.14|103.58|103.08|16
1734199590000|2024-12-14 18:06:30|103.57|103.07|103.52|103.02|103.57|103.07|103.5|103|18
1734199600000|2024-12-14 18:06:40|103.53|103.03|103.49|102.99|103.55|103.05|103.49|102.99|17
1734199610000|2024-12-14 18:06:50|103.48|102.98|103.38|102.88|103.48|102.98|103.35|102.85|16
1734199620000|2024-12-14 18:07:00|103.37|102.87|103.4|102.9|103.43|102.93|103.37|102.87|15
1734199630000|2024-12-14 18:07:10|103.41|102.91|103.44|102.94|103.45|102.95|103.4|102.9|20
1734199640000|2024-12-14 18:07:20|103.43|102.93|103.59|103.09|103.59|103.09|103.43|102.93|18
1734199650000|2024-12-14 18:07:30|103.57|103.07|103.44|102.94|103.58|103.08|103.44|102.94|12
1734199660000|2024-12-14 18:07:40|103.43|102.93|103.38|102.88|103.46|102.96|103.38|102.88|12
1734199670000|2024-12-14 18:07:50|103.37|102.87|103.4|102.9|103.4|102.9|103.37|102.87|15
1734199680000|2024-12-14 18:08:00|103.41|102.91|103.45|102.95|103.45|102.95|103.4|102.9|17
1734199690000|2024-12-14 18:08:10|103.46|102.96|103.53|103.03|103.53|103.03|103.46|102.96|11
1734199700000|2024-12-14 18:08:20|103.54|103.04|103.51|103.01|103.55|103.05|103.51|103.01|17
1734199710000|2024-12-14 18:08:30|103.52|103.02|103.57|103.07|103.58|103.08|103.51|103.01|10
1734199720000|2024-12-14 18:08:40|103.56|103.06|103.56|103.06|103.56|103.06|103.56|103.06|1
1734199730000|2024-12-14 18:08:50|103.57|103.07|103.57|103.07|103.57|103.07|103.56|103.06|3
1734199740000|2024-12-14 18:09:00|103.58|103.08|103.55|103.05|103.6|103.1|103.52|103.02|17
1734199750000|2024-12-14 18:09:10|103.56|103.06|103.55|103.05|103.56|103.06|103.52|103.02|12
1734199760000|2024-12-14 18:09:20|103.56|103.06|103.56|103.06|103.61|103.11|103.56|103.06|18
1734199770000|2024-12-14 18:09:30|103.55|103.05|103.56|103.06|103.56|103.06|103.54|103.04|6
1734199780000|2024-12-14 18:09:40|103.57|103.07|103.58|103.08|103.61|103.11|103.55|103.05|11
1734199790000|2024-12-14 18:09:50|103.57|103.07|103.53|103.03|103.57|103.07|103.49|102.99|16
1734199800000|2024-12-14 18:10:00|103.51|103.01|103.49|102.99|103.54|103.04|103.49|102.99|16
1734199810000|2024-12-14 18:10:10|103.5|103|103.42|102.92|103.51|103.01|103.41|102.91|14
1734199820000|2024-12-14 18:10:20|103.41|102.91|103.36|102.86|103.43|102.93|103.33|102.83|17
1734199830000|2024-12-14 18:10:30|103.37|102.87|103.37|102.87|103.38|102.88|103.32|102.82|14
1734199840000|2024-12-14 18:10:40|103.36|102.86|103.35|102.85|103.36|102.86|103.3|102.8|17
1734199850000|2024-12-14 18:10:50|103.36|102.86|103.39|102.89|103.41|102.91|103.33|102.83|15
1734199860000|2024-12-14 18:11:00|103.4|102.9|103.37|102.87|103.41|102.91|103.36|102.86|15
1734199870000|2024-12-14 18:11:10|103.38|102.88|103.33|102.83|103.38|102.88|103.32|102.82|15
1734199880000|2024-12-14 18:11:20|103.32|102.82|103.35|102.85|103.36|102.86|103.27|102.77|13
1734199890000|2024-12-14 18:11:30|103.36|102.86|103.4|102.9|103.4|102.9|103.36|102.86|17
1734199900000|2024-12-14 18:11:40|103.42|102.92|103.46|102.96|103.48|102.98|103.4|102.9|12
1734199910000|2024-12-14 18:11:50|103.45|102.95|103.53|103.03|103.56|103.06|103.41|102.91|22
1734199920000|2024-12-14 18:12:00|103.52|103.02|103.43|102.93|103.52|103.02|103.42|102.92|18
1734199930000|2024-12-14 18:12:10|103.44|102.94|103.53|103.03|103.53|103.03|103.44|102.94|13
1734199940000|2024-12-14 18:12:20|103.55|103.05|103.53|103.03|103.57|103.07|103.53|103.03|15
1734199950000|2024-12-14 18:12:30|103.52|103.02|103.52|103.02|103.53|103.03|103.51|103.01|5
1734199960000|2024-12-14 18:12:40|103.53|103.03|103.49|102.99|103.53|103.03|103.48|102.98|11
1734199970000|2024-12-14 18:12:50|103.48|102.98|103.34|102.84|103.48|102.98|103.34|102.84|22
1734199980000|2024-12-14 18:13:00|103.33|102.83|103.25|102.75|103.35|102.85|103.23|102.73|24
1734199990000|2024-12-14 18:13:10|103.24|102.74|103.33|102.83|103.36|102.86|103.24|102.74|22
1734200000000|2024-12-14 18:13:20|103.32|102.82|103.33|102.83|103.34|102.84|103.3|102.8|17
1734200010000|2024-12-14 18:13:30|103.34|102.84|103.33|102.83|103.37|102.87|103.33|102.83|12
1734200020000|2024-12-14 18:13:40|103.34|102.84|103.39|102.89|103.4|102.9|103.34|102.84|16
1734200030000|2024-12-14 18:13:50|103.4|102.9|103.4|102.9|103.4|102.9|103.38|102.88|13
1734200040000|2024-12-14 18:14:00|103.41|102.91|103.47|102.97|103.48|102.98|103.41|102.91|12
1734200050000|2024-12-14 18:14:10|103.45|102.95|103.52|103.02|103.52|103.02|103.45|102.95|16
1734200060000|2024-12-14 18:14:20|103.51|103.01|103.48|102.98|103.52|103.02|103.45|102.95|18
1734200070000|2024-12-14 18:14:30|103.47|102.97|103.53|103.03|103.53|103.03|103.47|102.97|8
1734200080000|2024-12-14 18:14:40|103.52|103.02|103.46|102.96|103.53|103.03|103.46|102.96|13
1734200090000|2024-12-14 18:14:50|103.48|102.98|103.52|103.02|103.54|103.04|103.48|102.98|21
1734200100000|2024-12-14 18:15:00|103.53|103.03|103.52|103.02|103.54|103.04|103.49|102.99|21
1734200110000|2024-12-14 18:15:10|103.53|103.03|103.44|102.94|103.53|103.03|103.42|102.92|17
1734200120000|2024-12-14 18:15:20|103.43|102.93|103.48|102.98|103.52|103.02|103.42|102.92|17
1734200130000|2024-12-14 18:15:30|103.47|102.97|103.4|102.9|103.47|102.97|103.4|102.9|22
1734200140000|2024-12-14 18:15:40|103.39|102.89|103.45|102.95|103.45|102.95|103.36|102.86|16
1734200150000|2024-12-14 18:15:50|103.43|102.93|103.46|102.96|103.5|103|103.43|102.93|16
1734200160000|2024-12-14 18:16:00|103.47|102.97|103.44|102.94|103.48|102.98|103.41|102.91|12
1734200170000|2024-12-14 18:16:10|103.43|102.93|103.52|103.02|103.52|103.02|103.42|102.92|14
1734200180000|2024-12-14 18:16:20|103.51|103.01|103.43|102.93|103.51|103.01|103.43|102.93|18
1734200190000|2024-12-14 18:16:30|103.45|102.95|103.5|103|103.5|103|103.42|102.92|16
1734200200000|2024-12-14 18:16:40|103.48|102.98|103.61|103.11|103.62|103.12|103.48|102.98|14
1734200210000|2024-12-14 18:16:50|103.62|103.12|103.65|103.15|103.65|103.15|103.62|103.12|12
1734200220000|2024-12-14 18:17:00|103.63|103.13|103.72|103.22|103.74|103.24|103.63|103.13|22
1734200230000|2024-12-14 18:17:10|103.71|103.21|103.8|103.3|103.81|103.31|103.71|103.21|20
1734200240000|2024-12-14 18:17:20|103.81|103.31|103.74|103.24|103.81|103.31|103.73|103.23|22
1734200250000|2024-12-14 18:17:30|103.75|103.25|103.74|103.24|103.75|103.25|103.72|103.22|17
1734200260000|2024-12-14 18:17:40|103.75|103.25|103.81|103.31|103.82|103.32|103.74|103.24|11
1734200270000|2024-12-14 18:17:50|103.82|103.32|103.7|103.2|103.82|103.32|103.7|103.2|19
1734200280000|2024-12-14 18:18:00|103.71|103.21|103.65|103.15|103.74|103.24|103.65|103.15|18
1734200290000|2024-12-14 18:18:10|103.64|103.14|103.69|103.19|103.7|103.2|103.63|103.13|22
1734200300000|2024-12-14 18:18:20|103.68|103.18|103.66|103.16|103.69|103.19|103.66|103.16|9
1734200310000|2024-12-14 18:18:30|103.67|103.17|103.73|103.23|103.73|103.23|103.66|103.16|11
1734200320000|2024-12-14 18:18:40|103.72|103.22|103.73|103.23|103.74|103.24|103.72|103.22|10
1734200330000|2024-12-14 18:18:50|103.74|103.24|103.68|103.18|103.75|103.25|103.67|103.17|12
1734200340000|2024-12-14 18:19:00|103.69|103.19|103.65|103.15|103.69|103.19|103.62|103.12|16
1734200350000|2024-12-14 18:19:10|103.67|103.17|103.69|103.19|103.71|103.21|103.67|103.17|20
1734200360000|2024-12-14 18:19:20|103.7|103.2|103.62|103.12|103.7|103.2|103.62|103.12|13
1734200370000|2024-12-14 18:19:30|103.64|103.14|103.64|103.14|103.68|103.18|103.63|103.13|14
1734200380000|2024-12-14 18:19:40|103.65|103.15|103.64|103.14|103.65|103.15|103.62|103.12|12
1734200390000|2024-12-14 18:19:50|103.63|103.13|103.67|103.17|103.68|103.18|103.63|103.13|16
1734200400000|2024-12-14 18:20:00|103.66|103.16|103.58|103.08|103.66|103.16|103.56|103.06|12
1734200410000|2024-12-14 18:20:10|103.57|103.07|103.62|103.12|103.62|103.12|103.57|103.07|16
1734200420000|2024-12-14 18:20:20|103.61|103.11|103.58|103.08|103.62|103.12|103.58|103.08|8
1734200430000|2024-12-14 18:20:30|103.57|103.07|103.45|102.95|103.57|103.07|103.45|102.95|16
1734200440000|2024-12-14 18:20:40|103.44|102.94|103.37|102.87|103.44|102.94|103.36|102.86|16
1734200450000|2024-12-14 18:20:50|103.38|102.88|103.37|102.87|103.38|102.88|103.37|102.87|18
1734200460000|2024-12-14 18:21:00|103.4|102.9|103.44|102.94|103.44|102.94|103.39|102.89|18
1734200470000|2024-12-14 18:21:10|103.43|102.93|103.49|102.99|103.52|103.02|103.43|102.93|18
1734200480000|2024-12-14 18:21:20|103.48|102.98|103.45|102.95|103.5|103|103.45|102.95|18
1734200490000|2024-12-14 18:21:30|103.44|102.94|103.51|103.01|103.51|103.01|103.44|102.94|17
1734200500000|2024-12-14 18:21:40|103.5|103|103.44|102.94|103.53|103.03|103.44|102.94|13
1734200510000|2024-12-14 18:21:50|103.45|102.95|103.48|102.98|103.48|102.98|103.45|102.95|10
1734200520000|2024-12-14 18:22:00|103.47|102.97|103.49|102.99|103.49|102.99|103.47|102.97|5
1734200530000|2024-12-14 18:22:10|103.52|103.02|103.57|103.07|103.59|103.09|103.51|103.01|15
1734200540000|2024-12-14 18:22:20|103.58|103.08|103.58|103.08|103.6|103.1|103.57|103.07|12
1734200550000|2024-12-14 18:22:30|103.55|103.05|103.58|103.08|103.58|103.08|103.54|103.04|9
1734200560000|2024-12-14 18:22:40|103.57|103.07|103.57|103.07|103.58|103.08|103.56|103.06|8
1734200570000|2024-12-14 18:22:50|103.56|103.06|103.54|103.04|103.57|103.07|103.54|103.04|12
1734200580000|2024-12-14 18:23:00|103.53|103.03|103.54|103.04|103.54|103.04|103.48|102.98|9
1734200590000|2024-12-14 18:23:10|103.53|103.03|103.44|102.94|103.53|103.03|103.43|102.93|14
1734200600000|2024-12-14 18:23:20|103.43|102.93|103.48|102.98|103.49|102.99|103.43|102.93|12
1734200610000|2024-12-14 18:23:30|103.49|102.99|103.47|102.97|103.49|102.99|103.46|102.96|4
1734200620000|2024-12-14 18:23:40|103.5|103|103.5|103|103.53|103.03|103.49|102.99|8
1734200630000|2024-12-14 18:23:50|103.49|102.99|103.5|103|103.5|103|103.49|102.99|6
1734200640000|2024-12-14 18:24:00|103.51|103.01|103.49|102.99|103.53|103.03|103.49|102.99|6
1734200650000|2024-12-14 18:24:10|103.5|103|103.56|103.06|103.56|103.06|103.49|102.99|9
1734200660000|2024-12-14 18:24:20|103.55|103.05|103.51|103.01|103.55|103.05|103.5|103|11
1734200670000|2024-12-14 18:24:30|103.5|103|103.48|102.98|103.5|103|103.47|102.97|9
1734200680000|2024-12-14 18:24:40|103.47|102.97|103.49|102.99|103.49|102.99|103.44|102.94|19
1734200690000|2024-12-14 18:24:50|103.48|102.98|103.49|102.99|103.49|102.99|103.47|102.97|10
1734200700000|2024-12-14 18:25:00|103.47|102.97|103.52|103.02|103.57|103.07|103.47|102.97|18
1734200710000|2024-12-14 18:25:10|103.5|103|103.47|102.97|103.5|103|103.46|102.96|14
1734200720000|2024-12-14 18:25:20|103.45|102.95|103.37|102.87|103.48|102.98|103.37|102.87|17
1734200730000|2024-12-14 18:25:30|103.38|102.88|103.34|102.84|103.39|102.89|103.33|102.83|21
1734200740000|2024-12-14 18:25:40|103.33|102.83|103.29|102.79|103.38|102.88|103.29|102.79|19
1734200750000|2024-12-14 18:25:50|103.27|102.77|103.25|102.75|103.27|102.77|103.25|102.75|3
1734200760000|2024-12-14 18:26:00|103.23|102.73|103.14|102.64|103.23|102.73|103.14|102.64|8
1734200770000|2024-12-14 18:26:10|103.13|102.63|103.23|102.73|103.23|102.73|103.12|102.62|18
1734200780000|2024-12-14 18:26:20|103.22|102.72|103.18|102.68|103.22|102.72|103.17|102.67|24
1734200790000|2024-12-14 18:26:30|103.17|102.67|103.14|102.64|103.21|102.71|103.13|102.63|15
1734200800000|2024-12-14 18:26:40|103.12|102.62|103.05|102.55|103.13|102.63|103.05|102.55|14
1734200810000|2024-12-14 18:26:50|103.04|102.54|103.05|102.55|103.05|102.55|103.01|102.51|12
1734200820000|2024-12-14 18:27:00|103.06|102.56|103.01|102.51|103.09|102.59|103.01|102.51|16
1734200830000|2024-12-14 18:27:10|103.03|102.53|103.03|102.53|103.05|102.55|103|102.5|14
1734200840000|2024-12-14 18:27:20|103.04|102.54|103.03|102.53|103.04|102.54|103|102.5|15
1734200850000|2024-12-14 18:27:30|103.02|102.52|103.04|102.54|103.06|102.56|103.01|102.51|9
1734200860000|2024-12-14 18:27:40|103.03|102.53|102.95|102.45|103.05|102.55|102.95|102.45|17
1734200870000|2024-12-14 18:27:50|102.96|102.46|103.05|102.55|103.06|102.56|102.95|102.45|14
1734200880000|2024-12-14 18:28:00|103.06|102.56|102.99|102.49|103.06|102.56|102.98|102.48|15
1734200890000|2024-12-14 18:28:10|102.98|102.48|102.97|102.47|102.99|102.49|102.96|102.46|10
1734200900000|2024-12-14 18:28:20|102.94|102.44|102.79|102.29|102.94|102.44|102.77|102.27|23
1734200910000|2024-12-14 18:28:30|102.77|102.27|102.73|102.23|102.84|102.34|102.73|102.23|19
1734200920000|2024-12-14 18:28:40|102.72|102.22|102.8|102.3|102.8|102.3|102.65|102.15|15
1734200930000|2024-12-14 18:28:50|102.82|102.32|102.76|102.26|102.82|102.32|102.75|102.25|16
1734200940000|2024-12-14 18:29:00|102.77|102.27|102.83|102.33|102.83|102.33|102.77|102.27|14
1734200950000|2024-12-14 18:29:10|102.85|102.35|102.89|102.39|102.89|102.39|102.82|102.32|18
1734200960000|2024-12-14 18:29:20|102.88|102.38|102.79|102.29|102.89|102.39|102.78|102.28|20
1734200970000|2024-12-14 18:29:30|102.8|102.3|102.78|102.28|102.83|102.33|102.78|102.28|19
1734200980000|2024-12-14 18:29:40|102.77|102.27|102.82|102.32|102.83|102.33|102.77|102.27|14
1734200990000|2024-12-14 18:29:50|102.81|102.31|102.76|102.26|102.82|102.32|102.72|102.22|14
1734201000000|2024-12-14 18:30:00|102.74|102.24|102.84|102.34|102.85|102.35|102.74|102.24|15
1734201010000|2024-12-14 18:30:10|102.85|102.35|102.94|102.44|102.96|102.46|102.84|102.34|21
1734201020000|2024-12-14 18:30:20|102.95|102.45|102.89|102.39|102.95|102.45|102.86|102.36|20
1734201030000|2024-12-14 18:30:30|102.9|102.4|102.83|102.33|102.9|102.4|102.83|102.33|9
1734201040000|2024-12-14 18:30:40|102.82|102.32|102.83|102.33|102.85|102.35|102.8|102.3|20
1734201050000|2024-12-14 18:30:50|102.84|102.34|102.83|102.33|102.85|102.35|102.78|102.28|16
1734201060000|2024-12-14 18:31:00|102.82|102.32|102.89|102.39|102.9|102.4|102.81|102.31|19
1734201070000|2024-12-14 18:31:10|102.9|102.4|102.82|102.32|102.95|102.45|102.82|102.32|18
1734201080000|2024-12-14 18:31:20|102.83|102.33|102.81|102.31|102.83|102.33|102.79|102.29|11
1734201090000|2024-12-14 18:31:30|102.82|102.32|102.89|102.39|102.91|102.41|102.81|102.31|9
1734201100000|2024-12-14 18:31:40|102.88|102.38|102.89|102.39|102.92|102.42|102.88|102.38|9
1734201110000|2024-12-14 18:31:50|102.9|102.4|102.88|102.38|102.9|102.4|102.83|102.33|17
1734201120000|2024-12-14 18:32:00|102.89|102.39|102.85|102.35|102.89|102.39|102.84|102.34|14
1734201130000|2024-12-14 18:32:10|102.83|102.33|102.78|102.28|102.84|102.34|102.76|102.26|18
1734201140000|2024-12-14 18:32:20|102.77|102.27|102.83|102.33|102.84|102.34|102.77|102.27|17
1734201150000|2024-12-14 18:32:30|102.81|102.31|102.82|102.32|102.82|102.32|102.79|102.29|5
1734201160000|2024-12-14 18:32:40|102.83|102.33|102.87|102.37|102.9|102.4|102.83|102.33|18
1734201170000|2024-12-14 18:32:50|102.86|102.36|102.79|102.29|102.87|102.37|102.78|102.28|14
1734201180000|2024-12-14 18:33:00|102.8|102.3|102.87|102.37|102.87|102.37|102.8|102.3|20
1734201190000|2024-12-14 18:33:10|102.88|102.38|102.95|102.45|102.95|102.45|102.88|102.38|13
1734201200000|2024-12-14 18:33:20|102.96|102.46|103.05|102.55|103.05|102.55|102.95|102.45|10
1734201210000|2024-12-14 18:33:30|103.06|102.56|103.03|102.53|103.09|102.59|103.03|102.53|16
1734201220000|2024-12-14 18:33:40|103.02|102.52|102.98|102.48|103.04|102.54|102.96|102.46|22
1734201230000|2024-12-14 18:33:50|102.99|102.49|103.08|102.58|103.08|102.58|102.99|102.49|15
1734201240000|2024-12-14 18:34:00|103.06|102.56|103.01|102.51|103.08|102.58|103.01|102.51|17
1734201250000|2024-12-14 18:34:10|103|102.5|102.97|102.47|103|102.5|102.97|102.47|9
1734201260000|2024-12-14 18:34:20|102.98|102.48|103|102.5|103|102.5|102.97|102.47|7
1734201270000|2024-12-14 18:34:30|102.99|102.49|102.94|102.44|102.99|102.49|102.92|102.42|10
1734201280000|2024-12-14 18:34:40|102.95|102.45|102.91|102.41|102.95|102.45|102.9|102.4|18
1734201290000|2024-12-14 18:34:50|102.9|102.4|102.94|102.44|102.94|102.44|102.9|102.4|11
1734201300000|2024-12-14 18:35:00|102.93|102.43|103.02|102.52|103.02|102.52|102.93|102.43|20
1734201310000|2024-12-14 18:35:10|103.04|102.54|103.03|102.53|103.08|102.58|102.99|102.49|19
1734201320000|2024-12-14 18:35:20|103.02|102.52|103.03|102.53|103.05|102.55|102.99|102.49|14
1734201330000|2024-12-14 18:35:30|103.04|102.54|103.04|102.54|103.07|102.57|103.04|102.54|12
1734201340000|2024-12-14 18:35:40|103.05|102.55|103.12|102.62|103.12|102.62|103.05|102.55|16
1734201350000|2024-12-14 18:35:50|103.14|102.64|103.22|102.72|103.23|102.73|103.14|102.64|10
1734201360000|2024-12-14 18:36:00|103.21|102.71|103.32|102.82|103.34|102.84|103.21|102.71|22
1734201370000|2024-12-14 18:36:10|103.33|102.83|103.36|102.86|103.36|102.86|103.31|102.81|17
1734201380000|2024-12-14 18:36:20|103.38|102.88|103.42|102.92|103.43|102.93|103.38|102.88|12
1734201390000|2024-12-14 18:36:30|103.39|102.89|103.28|102.78|103.39|102.89|103.28|102.78|19
1734201400000|2024-12-14 18:36:40|103.27|102.77|103.32|102.82|103.32|102.82|103.26|102.76|13
1734201410000|2024-12-14 18:36:50|103.31|102.81|103.24|102.74|103.33|102.83|103.24|102.74|20
1734201420000|2024-12-14 18:37:00|103.25|102.75|103.3|102.8|103.3|102.8|103.22|102.72|20
1734201430000|2024-12-14 18:37:10|103.31|102.81|103.28|102.78|103.33|102.83|103.28|102.78|10
1734201440000|2024-12-14 18:37:20|103.27|102.77|103.28|102.78|103.31|102.81|103.25|102.75|12
1734201450000|2024-12-14 18:37:30|103.29|102.79|103.27|102.77|103.31|102.81|103.26|102.76|17
1734201460000|2024-12-14 18:37:40|103.25|102.75|103.26|102.76|103.26|102.76|103.23|102.73|13
1734201470000|2024-12-14 18:37:50|103.25|102.75|103.28|102.78|103.28|102.78|103.23|102.73|9
1734201480000|2024-12-14 18:38:00|103.27|102.77|103.16|102.66|103.28|102.78|103.16|102.66|18
1734201490000|2024-12-14 18:38:10|103.17|102.67|103.23|102.73|103.23|102.73|103.16|102.66|13
1734201500000|2024-12-14 18:38:20|103.24|102.74|103.24|102.74|103.27|102.77|103.23|102.73|17
1734201510000|2024-12-14 18:38:30|103.23|102.73|103.17|102.67|103.23|102.73|103.16|102.66|8
1734201520000|2024-12-14 18:38:40|103.19|102.69|103.21|102.71|103.23|102.73|103.18|102.68|11
1734201530000|2024-12-14 18:38:50|103.2|102.7|103.19|102.69|103.24|102.74|103.17|102.67|13
1734201540000|2024-12-14 18:39:00|103.18|102.68|103.18|102.68|103.18|102.68|103.18|102.68|1
1734201550000|2024-12-14 18:39:10|103.2|102.7|103.21|102.71|103.22|102.72|103.2|102.7|13
1734201560000|2024-12-14 18:39:20|103.23|102.73|103.19|102.69|103.23|102.73|103.19|102.69|4
1734201570000|2024-12-14 18:39:30|103.18|102.68|103.07|102.57|103.18|102.68|103.07|102.57|18
1734201580000|2024-12-14 18:39:40|103.08|102.58|103.02|102.52|103.08|102.58|102.99|102.49|16
1734201590000|2024-12-14 18:39:50|103.01|102.51|103.06|102.56|103.07|102.57|103.01|102.51|14
1734201600000|2024-12-14 18:40:00|103.07|102.57|103.14|102.64|103.14|102.64|103.05|102.55|13
1734201610000|2024-12-14 18:40:10|103.13|102.63|103.02|102.52|103.13|102.63|103.01|102.51|21
1734201620000|2024-12-14 18:40:20|103.01|102.51|102.97|102.47|103.01|102.51|102.94|102.44|17
1734201630000|2024-12-14 18:40:30|102.99|102.49|103.1|102.6|103.1|102.6|102.98|102.48|18
1734201640000|2024-12-14 18:40:40|103.09|102.59|103.08|102.58|103.1|102.6|103.07|102.57|15
1734201650000|2024-12-14 18:40:50|103.07|102.57|103.1|102.6|103.12|102.62|103.07|102.57|18
1734201660000|2024-12-14 18:41:00|103.12|102.62|103.15|102.65|103.17|102.67|103.1|102.6|21
1734201670000|2024-12-14 18:41:10|103.14|102.64|103.12|102.62|103.14|102.64|103.08|102.58|11
1734201680000|2024-12-14 18:41:20|103.13|102.63|103.18|102.68|103.19|102.69|103.13|102.63|19
1734201690000|2024-12-14 18:41:30|103.19|102.69|103.09|102.59|103.2|102.7|103.09|102.59|14
1734201700000|2024-12-14 18:41:40|103.1|102.6|103.13|102.63|103.16|102.66|103.1|102.6|15
1734201710000|2024-12-14 18:41:50|103.15|102.65|103.15|102.65|103.16|102.66|103.13|102.63|14
1734201720000|2024-12-14 18:42:00|103.16|102.66|103.17|102.67|103.19|102.69|103.11|102.61|27
1734201730000|2024-12-14 18:42:10|103.18|102.68|103.15|102.65|103.18|102.68|103.11|102.61|19
1734201740000|2024-12-14 18:42:20|103.14|102.64|103.07|102.57|103.17|102.67|103.06|102.56|22
1734201750000|2024-12-14 18:42:30|103.08|102.58|103.14|102.64|103.14|102.64|103.08|102.58|18
1734201760000|2024-12-14 18:42:40|103.13|102.63|103.08|102.58|103.14|102.64|103.08|102.58|9
1734201770000|2024-12-14 18:42:50|103.09|102.59|103.15|102.65|103.15|102.65|103.09|102.59|12
1734201780000|2024-12-14 18:43:00|103.16|102.66|103.13|102.63|103.16|102.66|103.1|102.6|23
1734201790000|2024-12-14 18:43:10|103.12|102.62|103.18|102.68|103.19|102.69|103.12|102.62|15
1734201800000|2024-12-14 18:43:20|103.15|102.65|103.23|102.73|103.23|102.73|103.14|102.64|21
1734201810000|2024-12-14 18:43:30|103.24|102.74|103.19|102.69|103.24|102.74|103.18|102.68|12
1734201820000|2024-12-14 18:43:40|103.18|102.68|103.2|102.7|103.2|102.7|103.17|102.67|12
1734201830000|2024-12-14 18:43:50|103.19|102.69|103.16|102.66|103.21|102.71|103.16|102.66|7
1734201840000|2024-12-14 18:44:00|103.17|102.67|103.16|102.66|103.17|102.67|103.11|102.61|15
1734201850000|2024-12-14 18:44:10|103.15|102.65|103.22|102.72|103.22|102.72|103.15|102.65|13
1734201860000|2024-12-14 18:44:20|103.21|102.71|103.21|102.71|103.22|102.72|103.21|102.71|5
1734201870000|2024-12-14 18:44:30|103.19|102.69|103.16|102.66|103.19|102.69|103.14|102.64|15
1734201880000|2024-12-14 18:44:40|103.15|102.65|103.15|102.65|103.16|102.66|103.15|102.65|3
1734201890000|2024-12-14 18:44:50|103.14|102.64|103.15|102.65|103.15|102.65|103.11|102.61|5
1734201900000|2024-12-14 18:45:00|103.14|102.64|103.1|102.6|103.15|102.65|103.09|102.59|12
1734201910000|2024-12-14 18:45:10|103.09|102.59|103.1|102.6|103.13|102.63|103.07|102.57|12
1734201920000|2024-12-14 18:45:20|103.11|102.61|103.06|102.56|103.13|102.63|103.06|102.56|14
1734201930000|2024-12-14 18:45:30|103.05|102.55|103.05|102.55|103.07|102.57|103.04|102.54|14
1734201940000|2024-12-14 18:45:40|103.06|102.56|103.05|102.55|103.07|102.57|103.04|102.54|15
1734201950000|2024-12-14 18:45:50|103.06|102.56|103.07|102.57|103.07|102.57|103.03|102.53|9
1734201960000|2024-12-14 18:46:00|103.06|102.56|103.01|102.51|103.07|102.57|103.01|102.51|10
1734201970000|2024-12-14 18:46:10|103.02|102.52|102.99|102.49|103.02|102.52|102.97|102.47|17
1734201980000|2024-12-14 18:46:20|103.01|102.51|102.93|102.43|103.03|102.53|102.93|102.43|19
1734201990000|2024-12-14 18:46:30|102.91|102.41|102.94|102.44|102.99|102.49|102.86|102.36|22
1734202000000|2024-12-14 18:46:40|102.92|102.42|102.96|102.46|102.96|102.46|102.89|102.39|18
1734202010000|2024-12-14 18:46:50|102.97|102.47|102.96|102.46|103.01|102.51|102.95|102.45|18
1734202020000|2024-12-14 18:47:00|102.95|102.45|103.02|102.52|103.02|102.52|102.95|102.45|10
1734202030000|2024-12-14 18:47:10|103.03|102.53|103.09|102.59|103.12|102.62|103.03|102.53|15
1734202040000|2024-12-14 18:47:20|103.1|102.6|103.15|102.65|103.15|102.65|103.09|102.59|13
1734202050000|2024-12-14 18:47:30|103.18|102.68|103.17|102.67|103.18|102.68|103.17|102.67|2
1734202060000|2024-12-14 18:47:40|103.15|102.65|103.09|102.59|103.15|102.65|103.08|102.58|23
1734202070000|2024-12-14 18:47:50|103.08|102.58|103.1|102.6|103.1|102.6|103.08|102.58|7
1734202080000|2024-12-14 18:48:00|103.09|102.59|102.97|102.47|103.09|102.59|102.97|102.47|18
1734202090000|2024-12-14 18:48:10|102.96|102.46|102.83|102.33|102.96|102.46|102.83|102.33|13
1734202100000|2024-12-14 18:48:20|102.84|102.34|102.81|102.31|102.87|102.37|102.81|102.31|13
1734202110000|2024-12-14 18:48:30|102.79|102.29|102.73|102.23|102.79|102.29|102.72|102.22|16
1734202120000|2024-12-14 18:48:40|102.75|102.25|102.78|102.28|102.8|102.3|102.75|102.25|16
1734202130000|2024-12-14 18:48:50|102.79|102.29|102.68|102.18|102.79|102.29|102.68|102.18|18
1734202140000|2024-12-14 18:49:00|102.69|102.19|102.84|102.34|102.84|102.34|102.69|102.19|22
1734202150000|2024-12-14 18:49:10|102.85|102.35|102.77|102.27|102.87|102.37|102.77|102.27|17
1734202160000|2024-12-14 18:49:20|102.78|102.28|102.83|102.33|102.84|102.34|102.78|102.28|16
1734202170000|2024-12-14 18:49:30|102.81|102.31|102.81|102.31|102.86|102.36|102.8|102.3|22
1734202180000|2024-12-14 18:49:40|102.83|102.33|102.76|102.26|102.84|102.34|102.76|102.26|13
1734202190000|2024-12-14 18:49:50|102.75|102.25|102.76|102.26|102.77|102.27|102.75|102.25|12
1734202200000|2024-12-14 18:50:00|102.75|102.25|102.65|102.15|102.75|102.25|102.64|102.14|18
1734202210000|2024-12-14 18:50:10|102.66|102.16|102.68|102.18|102.68|102.18|102.63|102.13|11
1734202220000|2024-12-14 18:50:20|102.7|102.2|102.73|102.23|102.76|102.26|102.7|102.2|12
1734202230000|2024-12-14 18:50:30|102.72|102.22|102.54|102.04|102.72|102.22|102.54|102.04|15
1734202240000|2024-12-14 18:50:40|102.56|102.06|102.56|102.06|102.58|102.08|102.55|102.05|10
1734202250000|2024-12-14 18:50:50|102.55|102.05|102.56|102.06|102.56|102.06|102.54|102.04|4
1734202260000|2024-12-14 18:51:00|102.55|102.05|102.51|102.01|102.55|102.05|102.5|102|6
1734202270000|2024-12-14 18:51:10|102.5|102|102.29|101.79|102.5|102|102.29|101.79|19
1734202280000|2024-12-14 18:51:20|102.3|101.8|102.43|101.93|102.45|101.95|102.3|101.8|28
1734202290000|2024-12-14 18:51:30|102.44|101.94|102.46|101.96|102.47|101.97|102.42|101.92|23
1734202300000|2024-12-14 18:51:40|102.44|101.94|102.41|101.91|102.47|101.97|102.4|101.9|20
1734202310000|2024-12-14 18:51:50|102.4|101.9|102.42|101.92|102.43|101.93|102.37|101.87|17
1734202320000|2024-12-14 18:52:00|102.41|101.91|102.39|101.89|102.48|101.98|102.39|101.89|20
1734202330000|2024-12-14 18:52:10|102.38|101.88|102.44|101.94|102.45|101.95|102.36|101.86|19
1734202340000|2024-12-14 18:52:20|102.45|101.95|102.37|101.87|102.45|101.95|102.36|101.86|18
1734202350000|2024-12-14 18:52:30|102.36|101.86|102.37|101.87|102.38|101.88|102.32|101.82|12
1734202360000|2024-12-14 18:52:40|102.38|101.88|102.34|101.84|102.38|101.88|102.32|101.82|18
1734202370000|2024-12-14 18:52:50|102.35|101.85|102.34|101.84|102.35|101.85|102.34|101.84|6
1734202380000|2024-12-14 18:53:00|102.33|101.83|102.33|101.83|102.36|101.86|102.32|101.82|14
1734202390000|2024-12-14 18:53:10|102.28|101.78|102.3|101.8|102.3|101.8|102.27|101.77|12
1734202400000|2024-12-14 18:53:20|102.29|101.79|102.34|101.84|102.35|101.85|102.29|101.79|13
1734202410000|2024-12-14 18:53:30|102.35|101.85|102.32|101.82|102.35|101.85|102.31|101.81|8
1734202420000|2024-12-14 18:53:40|102.31|101.81|102.28|101.78|102.31|101.81|102.28|101.78|12
1734202430000|2024-12-14 18:53:50|102.29|101.79|102.31|101.81|102.31|101.81|102.28|101.78|15
1734202440000|2024-12-14 18:54:00|102.3|101.8|102.4|101.9|102.4|101.9|102.3|101.8|18
1734202450000|2024-12-14 18:54:10|102.41|101.91|102.5|102|102.5|102|102.41|101.91|16
1734202460000|2024-12-14 18:54:20|102.52|102.02|102.43|101.93|102.52|102.02|102.42|101.92|21
1734202470000|2024-12-14 18:54:30|102.44|101.94|102.43|101.93|102.46|101.96|102.43|101.93|9
1734202480000|2024-12-14 18:54:40|102.44|101.94|102.37|101.87|102.45|101.95|102.36|101.86|14
1734202490000|2024-12-14 18:54:50|102.36|101.86|102.4|101.9|102.4|101.9|102.36|101.86|19
1734202500000|2024-12-14 18:55:00|102.39|101.89|102.37|101.87|102.39|101.89|102.33|101.83|13
1734202510000|2024-12-14 18:55:10|102.36|101.86|102.24|101.74|102.36|101.86|102.2|101.7|20
1734202520000|2024-12-14 18:55:20|102.25|101.75|102.24|101.74|102.26|101.76|102.24|101.74|16
1734202530000|2024-12-14 18:55:30|102.25|101.75|102.22|101.72|102.25|101.75|102.19|101.69|15
1734202540000|2024-12-14 18:55:40|102.21|101.71|102.21|101.71|102.24|101.74|102.2|101.7|13
1734202550000|2024-12-14 18:55:50|102.2|101.7|102.24|101.74|102.24|101.74|102.2|101.7|7
1734202560000|2024-12-14 18:56:00|102.25|101.75|102.26|101.76|102.28|101.78|102.24|101.74|11
1734202570000|2024-12-14 18:56:10|102.27|101.77|102.21|101.71|102.27|101.77|102.2|101.7|19
1734202580000|2024-12-14 18:56:20|102.2|101.7|102.21|101.71|102.21|101.71|102.16|101.66|19
1734202590000|2024-12-14 18:56:30|102.2|101.7|102.26|101.76|102.26|101.76|102.2|101.7|16
1734202600000|2024-12-14 18:56:40|102.25|101.75|102.27|101.77|102.27|101.77|102.24|101.74|12
1734202610000|2024-12-14 18:56:50|102.28|101.78|102.37|101.87|102.37|101.87|102.28|101.78|9
1734202620000|2024-12-14 18:57:00|102.35|101.85|102.34|101.84|102.35|101.85|102.3|101.8|17
1734202630000|2024-12-14 18:57:10|102.33|101.83|102.35|101.85|102.35|101.85|102.28|101.78|11
1734202640000|2024-12-14 18:57:20|102.36|101.86|102.44|101.94|102.44|101.94|102.36|101.86|12
1734202650000|2024-12-14 18:57:30|102.45|101.95|102.41|101.91|102.45|101.95|102.4|101.9|8
1734202660000|2024-12-14 18:57:40|102.37|101.87|102.42|101.92|102.42|101.92|102.35|101.85|14
1734202670000|2024-12-14 18:57:50|102.4|101.9|102.37|101.87|102.41|101.91|102.36|101.86|9
1734202680000|2024-12-14 18:58:00|102.35|101.85|102.33|101.83|102.36|101.86|102.33|101.83|15
1734202690000|2024-12-14 18:58:10|102.32|101.82|102.34|101.84|102.34|101.84|102.31|101.81|10
1734202700000|2024-12-14 18:58:20|102.33|101.83|102.32|101.82|102.34|101.84|102.32|101.82|16
1734202710000|2024-12-14 18:58:30|102.34|101.84|102.33|101.83|102.38|101.88|102.33|101.83|18
1734202720000|2024-12-14 18:58:40|102.34|101.84|102.29|101.79|102.35|101.85|102.27|101.77|20
1734202730000|2024-12-14 18:58:50|102.3|101.8|102.31|101.81|102.32|101.82|102.3|101.8|8
1734202740000|2024-12-14 18:59:00|102.3|101.8|102.31|101.81|102.32|101.82|102.29|101.79|8
1734202750000|2024-12-14 18:59:10|102.32|101.82|102.36|101.86|102.36|101.86|102.3|101.8|12
1734202760000|2024-12-14 18:59:20|102.37|101.87|102.36|101.86|102.38|101.88|102.36|101.86|10
1734202770000|2024-12-14 18:59:30|102.34|101.84|102.3|101.8|102.35|101.85|102.3|101.8|8
1734202780000|2024-12-14 18:59:40|102.31|101.81|102.35|101.85|102.36|101.86|102.3|101.8|14
1734202790000|2024-12-14 18:59:50|102.36|101.86|102.36|101.86|102.36|101.86|102.35|101.85|3
1734202800000|2024-12-14 19:00:00|102.37|101.87|102.3|101.8|102.37|101.87|102.3|101.8|18
1734202810000|2024-12-14 19:00:10|102.29|101.79|102.32|101.82|102.34|101.84|102.28|101.78|16
1734202820000|2024-12-14 19:00:20|102.34|101.84|102.26|101.76|102.35|101.85|102.25|101.75|19
1734202830000|2024-12-14 19:00:30|102.27|101.77|102.25|101.75|102.27|101.77|102.21|101.71|13
1734202840000|2024-12-14 19:00:40|102.26|101.76|102.4|101.9|102.41|101.91|102.26|101.76|15
1734202850000|2024-12-14 19:00:50|102.41|101.91|102.36|101.86|102.44|101.94|102.36|101.86|13
1734202860000|2024-12-14 19:01:00|102.35|101.85|102.2|101.7|102.35|101.85|102.2|101.7|16
1734202870000|2024-12-14 19:01:10|102.19|101.69|102.24|101.74|102.25|101.75|102.18|101.68|14
1734202880000|2024-12-14 19:01:20|102.25|101.75|102.34|101.84|102.35|101.85|102.23|101.73|15
1734202890000|2024-12-14 19:01:30|102.35|101.85|102.36|101.86|102.4|101.9|102.33|101.83|20
1734202900000|2024-12-14 19:01:40|102.37|101.87|102.33|101.83|102.39|101.89|102.33|101.83|19
1734202910000|2024-12-14 19:01:50|102.34|101.84|102.33|101.83|102.37|101.87|102.33|101.83|17
1734202920000|2024-12-14 19:02:00|102.34|101.84|102.44|101.94|102.44|101.94|102.32|101.82|17
1734202930000|2024-12-14 19:02:10|102.41|101.91|102.47|101.97|102.47|101.97|102.38|101.88|11
1734202940000|2024-12-14 19:02:20|102.48|101.98|102.47|101.97|102.48|101.98|102.43|101.93|8
1734202950000|2024-12-14 19:02:30|102.48|101.98|102.58|102.08|102.58|102.08|102.47|101.97|14
1734202960000|2024-12-14 19:02:40|102.57|102.07|102.6|102.1|102.64|102.14|102.57|102.07|16
1734202970000|2024-12-14 19:02:50|102.57|102.07|102.57|102.07|102.57|102.07|102.55|102.05|11
1734202980000|2024-12-14 19:03:00|102.55|102.05|102.48|101.98|102.55|102.05|102.45|101.95|13
1734202990000|2024-12-14 19:03:10|102.47|101.97|102.47|101.97|102.49|101.99|102.47|101.97|10
1734203000000|2024-12-14 19:03:20|102.46|101.96|102.49|101.99|102.51|102.01|102.46|101.96|9
1734203010000|2024-12-14 19:03:30|102.5|102|102.47|101.97|102.52|102.02|102.47|101.97|11
1734203020000|2024-12-14 19:03:40|102.46|101.96|102.47|101.97|102.48|101.98|102.46|101.96|12
1734203030000|2024-12-14 19:03:50|102.48|101.98|102.48|101.98|102.48|101.98|102.47|101.97|5
1734203040000|2024-12-14 19:04:00|102.49|101.99|102.55|102.05|102.55|102.05|102.49|101.99|12
1734203050000|2024-12-14 19:04:10|102.54|102.04|102.55|102.05|102.55|102.05|102.49|101.99|16
1734203060000|2024-12-14 19:04:20|102.54|102.04|102.56|102.06|102.56|102.06|102.54|102.04|15
1734203070000|2024-12-14 19:04:30|102.57|102.07|102.58|102.08|102.61|102.11|102.57|102.07|7
1734203080000|2024-12-14 19:04:40|102.59|102.09|102.63|102.13|102.64|102.14|102.59|102.09|6
1734203090000|2024-12-14 19:04:50|102.61|102.11|102.64|102.14|102.64|102.14|102.59|102.09|8
1734203100000|2024-12-14 19:05:00|102.63|102.13|102.57|102.07|102.63|102.13|102.57|102.07|11
1734203110000|2024-12-14 19:05:10|102.56|102.06|102.55|102.05|102.56|102.06|102.53|102.03|10
1734203120000|2024-12-14 19:05:20|102.56|102.06|102.65|102.15|102.65|102.15|102.56|102.06|11
1734203130000|2024-12-14 19:05:30|102.66|102.16|102.62|102.12|102.68|102.18|102.62|102.12|7
1734203140000|2024-12-14 19:05:40|102.6|102.1|102.57|102.07|102.6|102.1|102.57|102.07|10
1734203150000|2024-12-14 19:05:50|102.58|102.08|102.59|102.09|102.59|102.09|102.57|102.07|4
1734203160000|2024-12-14 19:06:00|102.6|102.1|102.56|102.06|102.6|102.1|102.54|102.04|10
1734203170000|2024-12-14 19:06:10|102.55|102.05|102.49|101.99|102.56|102.06|102.49|101.99|11
1734203180000|2024-12-14 19:06:20|102.48|101.98|102.51|102.01|102.51|102.01|102.48|101.98|10
1734203190000|2024-12-14 19:06:30|102.53|102.03|102.58|102.08|102.58|102.08|102.53|102.03|8
1734203200000|2024-12-14 19:06:40|102.57|102.07|102.56|102.06|102.58|102.08|102.56|102.06|6
1734203210000|2024-12-14 19:06:50|102.57|102.07|102.58|102.08|102.6|102.1|102.57|102.07|9
1734203220000|2024-12-14 19:07:00|102.57|102.07|102.66|102.16|102.66|102.16|102.57|102.07|10
1734203230000|2024-12-14 19:07:10|102.67|102.17|102.69|102.19|102.7|102.2|102.67|102.17|15
1734203240000|2024-12-14 19:07:20|102.68|102.18|102.73|102.23|102.73|102.23|102.67|102.17|15
1734203250000|2024-12-14 19:07:30|102.74|102.24|102.78|102.28|102.8|102.3|102.74|102.24|7
1734203260000|2024-12-14 19:07:40|102.77|102.27|102.79|102.29|102.8|102.3|102.76|102.26|11
1734203270000|2024-12-14 19:07:50|102.78|102.28|102.8|102.3|102.82|102.32|102.78|102.28|9
1734203280000|2024-12-14 19:08:00|102.79|102.29|102.78|102.28|102.79|102.29|102.74|102.24|12
1734203290000|2024-12-14 19:08:10|102.79|102.29|102.77|102.27|102.79|102.29|102.76|102.26|8
1734203300000|2024-12-14 19:08:20|102.76|102.26|102.79|102.29|102.8|102.3|102.76|102.26|12
1734203310000|2024-12-14 19:08:30|102.81|102.31|102.78|102.28|102.84|102.34|102.78|102.28|11
1734203320000|2024-12-14 19:08:40|102.79|102.29|102.78|102.28|102.79|102.29|102.76|102.26|10
1734203330000|2024-12-14 19:08:50|102.79|102.29|102.8|102.3|102.81|102.31|102.79|102.29|8
1734203340000|2024-12-14 19:09:00|102.79|102.29|102.79|102.29|102.79|102.29|102.76|102.26|7
1734203350000|2024-12-14 19:09:10|102.78|102.28|102.79|102.29|102.79|102.29|102.77|102.27|8
1734203360000|2024-12-14 19:09:20|102.77|102.27|102.7|102.2|102.77|102.27|102.7|102.2|8
1734203370000|2024-12-14 19:09:30|102.69|102.19|102.71|102.21|102.71|102.21|102.69|102.19|7
1734203380000|2024-12-14 19:09:40|102.73|102.23|102.74|102.24|102.75|102.25|102.71|102.21|12
1734203390000|2024-12-14 19:09:50|102.75|102.25|102.7|102.2|102.77|102.27|102.7|102.2|11
1734203400000|2024-12-14 19:10:00|102.68|102.18|102.66|102.16|102.71|102.21|102.65|102.15|10
1734203410000|2024-12-14 19:10:10|102.67|102.17|102.68|102.18|102.7|102.2|102.67|102.17|10
1734203420000|2024-12-14 19:10:20|102.7|102.2|102.7|102.2|102.74|102.24|102.7|102.2|11
1734203430000|2024-12-14 19:10:30|102.71|102.21|102.65|102.15|102.71|102.21|102.65|102.15|11
1734203440000|2024-12-14 19:10:40|102.66|102.16|102.69|102.19|102.69|102.19|102.66|102.16|7
1734203450000|2024-12-14 19:10:50|102.68|102.18|102.68|102.18|102.68|102.18|102.67|102.17|3
1734203460000|2024-12-14 19:11:00|102.67|102.17|102.69|102.19|102.7|102.2|102.67|102.17|13
1734203470000|2024-12-14 19:11:10|102.68|102.18|102.64|102.14|102.68|102.18|102.63|102.13|7
1734203480000|2024-12-14 19:11:20|102.65|102.15|102.69|102.19|102.69|102.19|102.65|102.15|10
1734203490000|2024-12-14 19:11:30|102.68|102.18|102.73|102.23|102.73|102.23|102.68|102.18|8
1734203500000|2024-12-14 19:11:40|102.72|102.22|102.72|102.22|102.72|102.22|102.67|102.17|9
1734203510000|2024-12-14 19:11:50|102.73|102.23|102.7|102.2|102.73|102.23|102.69|102.19|5
1734203520000|2024-12-14 19:12:00|102.68|102.18|102.66|102.16|102.68|102.18|102.65|102.15|9
1734203530000|2024-12-14 19:12:10|102.65|102.15|102.64|102.14|102.65|102.15|102.63|102.13|16
1734203540000|2024-12-14 19:12:20|102.65|102.15|102.64|102.14|102.65|102.15|102.64|102.14|8
1734203550000|2024-12-14 19:12:30|102.63|102.13|102.63|102.13|102.64|102.14|102.63|102.13|3
1734203560000|2024-12-14 19:12:40|102.58|102.08|102.54|102.04|102.58|102.08|102.53|102.03|10
1734203570000|2024-12-14 19:12:50|102.55|102.05|102.51|102.01|102.55|102.05|102.49|101.99|13
1734203580000|2024-12-14 19:13:00|102.5|102|102.49|101.99|102.5|102|102.46|101.96|11
1734203590000|2024-12-14 19:13:10|102.47|101.97|102.44|101.94|102.47|101.97|102.43|101.93|5
1734203600000|2024-12-14 19:13:20|102.43|101.93|102.29|101.79|102.44|101.94|102.29|101.79|14
1734203610000|2024-12-14 19:13:30|102.3|101.8|102.22|101.72|102.3|101.8|102.21|101.71|14
1734203620000|2024-12-14 19:13:40|102.23|101.73|102.25|101.75|102.27|101.77|102.23|101.73|10
1734203630000|2024-12-14 19:13:50|102.26|101.76|102.25|101.75|102.29|101.79|102.24|101.74|15
1734203640000|2024-12-14 19:14:00|102.26|101.76|102.34|101.84|102.35|101.85|102.26|101.76|10
1734203650000|2024-12-14 19:14:10|102.33|101.83|102.38|101.88|102.38|101.88|102.33|101.83|16
1734203660000|2024-12-14 19:14:20|102.37|101.87|102.36|101.86|102.38|101.88|102.36|101.86|10
1734203670000|2024-12-14 19:14:30|102.35|101.85|102.34|101.84|102.35|101.85|102.3|101.8|7
1734203680000|2024-12-14 19:14:40|102.35|101.85|102.37|101.87|102.37|101.87|102.35|101.85|2
1734203690000|2024-12-14 19:14:50|102.36|101.86|102.34|101.84|102.36|101.86|102.34|101.84|5
1734203700000|2024-12-14 19:15:00|102.35|101.85|102.38|101.88|102.39|101.89|102.34|101.84|12
1734203710000|2024-12-14 19:15:10|102.39|101.89|102.52|102.02|102.52|102.02|102.39|101.89|16
1734203720000|2024-12-14 19:15:20|102.5|102|102.44|101.94|102.5|102|102.44|101.94|10
1734203730000|2024-12-14 19:15:30|102.43|101.93|102.46|101.96|102.48|101.98|102.4|101.9|15
1734203740000|2024-12-14 19:15:40|102.47|101.97|102.44|101.94|102.47|101.97|102.44|101.94|12
1734203750000|2024-12-14 19:15:50|102.43|101.93|102.37|101.87|102.43|101.93|102.37|101.87|9
1734203760000|2024-12-14 19:16:00|102.38|101.88|102.39|101.89|102.39|101.89|102.37|101.87|16
1734203770000|2024-12-14 19:16:10|102.38|101.88|102.4|101.9|102.41|101.91|102.36|101.86|15
1734203780000|2024-12-14 19:16:20|102.41|101.91|102.4|101.9|102.42|101.92|102.39|101.89|11
1734203790000|2024-12-14 19:16:30|102.39|101.89|102.42|101.92|102.45|101.95|102.39|101.89|14
1734203800000|2024-12-14 19:16:40|102.41|101.91|102.4|101.9|102.41|101.91|102.39|101.89|4
1734203810000|2024-12-14 19:16:50|102.39|101.89|102.4|101.9|102.41|101.91|102.39|101.89|8
1734203820000|2024-12-14 19:17:00|102.39|101.89|102.38|101.88|102.41|101.91|102.36|101.86|16
1734203830000|2024-12-14 19:17:10|102.37|101.87|102.31|101.81|102.37|101.87|102.29|101.79|12
1734203840000|2024-12-14 19:17:20|102.32|101.82|102.36|101.86|102.36|101.86|102.31|101.81|9
1734203850000|2024-12-14 19:17:30|102.37|101.87|102.36|101.86|102.37|101.87|102.35|101.85|10
1734203860000|2024-12-14 19:17:40|102.38|101.88|102.35|101.85|102.39|101.89|102.35|101.85|8
1734203870000|2024-12-14 19:17:50|102.36|101.86|102.35|101.85|102.36|101.86|102.34|101.84|8
1734203880000|2024-12-14 19:18:00|102.36|101.86|102.45|101.95|102.45|101.95|102.35|101.85|9
1734203890000|2024-12-14 19:18:10|102.44|101.94|102.37|101.87|102.45|101.95|102.35|101.85|17
1734203900000|2024-12-14 19:18:20|102.38|101.88|102.4|101.9|102.42|101.92|102.38|101.88|9
1734203910000|2024-12-14 19:18:30|102.41|101.91|102.39|101.89|102.42|101.92|102.38|101.88|8
1734203920000|2024-12-14 19:18:40|102.38|101.88|102.31|101.81|102.38|101.88|102.31|101.81|9
1734203930000|2024-12-14 19:18:50|102.3|101.8|102.24|101.74|102.3|101.8|102.23|101.73|10
1734203940000|2024-12-14 19:19:00|102.25|101.75|102.35|101.85|102.35|101.85|102.25|101.75|9
1734203950000|2024-12-14 19:19:10|102.36|101.86|102.35|101.85|102.36|101.86|102.31|101.81|10
1734203960000|2024-12-14 19:19:20|102.36|101.86|102.42|101.92|102.42|101.92|102.36|101.86|10
1734203970000|2024-12-14 19:19:30|102.43|101.93|102.44|101.94|102.45|101.95|102.43|101.93|7
1734203980000|2024-12-14 19:19:40|102.45|101.95|102.46|101.96|102.46|101.96|102.45|101.95|2
1734203990000|2024-12-14 19:19:50|102.47|101.97|102.49|101.99|102.49|101.99|102.45|101.95|10
1734204000000|2024-12-14 19:20:00|102.48|101.98|102.45|101.95|102.48|101.98|102.44|101.94|21
1734204010000|2024-12-14 19:20:10|102.48|101.98|102.54|102.04|102.54|102.04|102.48|101.98|6
1734204020000|2024-12-14 19:20:20|102.53|102.03|102.48|101.98|102.53|102.03|102.47|101.97|13
1734204030000|2024-12-14 19:20:30|102.49|101.99|102.57|102.07|102.57|102.07|102.48|101.98|16
1734204040000|2024-12-14 19:20:40|102.58|102.08|102.59|102.09|102.65|102.15|102.58|102.08|16
1734204050000|2024-12-14 19:20:50|102.61|102.11|102.64|102.14|102.64|102.14|102.61|102.11|12
1734204060000|2024-12-14 19:21:00|102.63|102.13|102.56|102.06|102.63|102.13|102.53|102.03|18
1734204070000|2024-12-14 19:21:10|102.55|102.05|102.45|101.95|102.55|102.05|102.44|101.94|15
1734204080000|2024-12-14 19:21:20|102.46|101.96|102.5|102|102.5|102|102.44|101.94|14
1734204090000|2024-12-14 19:21:30|102.49|101.99|102.47|101.97|102.5|102|102.46|101.96|10
1734204100000|2024-12-14 19:21:40|102.48|101.98|102.5|102|102.51|102.01|102.48|101.98|5
1734204110000|2024-12-14 19:21:50|102.51|102.01|102.5|102|102.51|102.01|102.49|101.99|8
1734204120000|2024-12-14 19:22:00|102.51|102.01|102.56|102.06|102.56|102.06|102.49|101.99|10
1734204130000|2024-12-14 19:22:10|102.55|102.05|102.58|102.08|102.58|102.08|102.51|102.01|15
1734204140000|2024-12-14 19:22:20|102.59|102.09|102.51|102.01|102.59|102.09|102.5|102|8
1734204150000|2024-12-14 19:22:30|102.52|102.02|102.47|101.97|102.54|102.04|102.47|101.97|14
1734204160000|2024-12-14 19:22:40|102.48|101.98|102.47|101.97|102.49|101.99|102.47|101.97|8
1734204170000|2024-12-14 19:22:50|102.49|101.99|102.54|102.04|102.55|102.05|102.49|101.99|6
1734204180000|2024-12-14 19:23:00|102.53|102.03|102.51|102.01|102.55|102.05|102.51|102.01|14
1734204190000|2024-12-14 19:23:10|102.5|102|102.49|101.99|102.5|102|102.47|101.97|15
1734204200000|2024-12-14 19:23:20|102.5|102|102.53|102.03|102.53|102.03|102.48|101.98|18
1734204210000|2024-12-14 19:23:30|102.54|102.04|102.47|101.97|102.54|102.04|102.46|101.96|11
1734204220000|2024-12-14 19:23:40|102.48|101.98|102.5|102|102.51|102.01|102.48|101.98|13
1734204230000|2024-12-14 19:23:50|102.51|102.01|102.5|102|102.52|102.02|102.5|102|9
1734204240000|2024-12-14 19:24:00|102.51|102.01|102.51|102.01|102.52|102.02|102.5|102|11
1734204250000|2024-12-14 19:24:10|102.5|102|102.62|102.12|102.62|102.12|102.5|102|18
1734204260000|2024-12-14 19:24:20|102.63|102.13|102.65|102.15|102.65|102.15|102.62|102.12|19
1734204270000|2024-12-14 19:24:30|102.64|102.14|102.6|102.1|102.65|102.15|102.59|102.09|11
1734204280000|2024-12-14 19:24:40|102.61|102.11|102.64|102.14|102.64|102.14|102.61|102.11|12
1734204290000|2024-12-14 19:24:50|102.63|102.13|102.61|102.11|102.64|102.14|102.6|102.1|8
1734204300000|2024-12-14 19:25:00|102.6|102.1|102.64|102.14|102.64|102.14|102.57|102.07|16
1734204310000|2024-12-14 19:25:10|102.65|102.15|102.65|102.15|102.65|102.15|102.63|102.13|9
1734204320000|2024-12-14 19:25:20|102.64|102.14|102.63|102.13|102.64|102.14|102.59|102.09|12
1734204330000|2024-12-14 19:25:30|102.64|102.14|102.65|102.15|102.65|102.15|102.64|102.14|2
1734204340000|2024-12-14 19:25:40|102.64|102.14|102.66|102.16|102.66|102.16|102.64|102.14|7
1734204350000|2024-12-14 19:25:50|102.65|102.15|102.68|102.18|102.68|102.18|102.65|102.15|10
1734204360000|2024-12-14 19:26:00|102.69|102.19|102.64|102.14|102.7|102.2|102.63|102.13|8
1734204370000|2024-12-14 19:26:10|102.63|102.13|102.6|102.1|102.63|102.13|102.6|102.1|9
1734204380000|2024-12-14 19:26:20|102.58|102.08|102.57|102.07|102.58|102.08|102.57|102.07|2
1734204390000|2024-12-14 19:26:30|102.58|102.08|102.57|102.07|102.6|102.1|102.57|102.07|6
1734204400000|2024-12-14 19:26:40|102.58|102.08|102.71|102.21|102.72|102.22|102.57|102.07|14
1734204410000|2024-12-14 19:26:50|102.7|102.2|102.72|102.22|102.75|102.25|102.69|102.19|10
1734204420000|2024-12-14 19:27:00|102.71|102.21|102.66|102.16|102.71|102.21|102.66|102.16|11
1734204430000|2024-12-14 19:27:10|102.65|102.15|102.69|102.19|102.69|102.19|102.65|102.15|8
1734204440000|2024-12-14 19:27:20|102.7|102.2|102.69|102.19|102.71|102.21|102.69|102.19|8
1734204450000|2024-12-14 19:27:30|102.7|102.2|102.7|102.2|102.7|102.2|102.69|102.19|3
1734204460000|2024-12-14 19:27:40|102.71|102.21|102.67|102.17|102.71|102.21|102.67|102.17|5
1734204470000|2024-12-14 19:27:50|102.66|102.16|102.66|102.16|102.66|102.16|102.66|102.16|1
1734204480000|2024-12-14 19:28:00|102.65|102.15|102.67|102.17|102.67|102.17|102.64|102.14|11
1734204490000|2024-12-14 19:28:10|102.66|102.16|102.66|102.16|102.67|102.17|102.66|102.16|7
1734204500000|2024-12-14 19:28:20|102.65|102.15|102.64|102.14|102.65|102.15|102.59|102.09|16
1734204510000|2024-12-14 19:28:30|102.65|102.15|102.68|102.18|102.68|102.18|102.65|102.15|8
1734204520000|2024-12-14 19:28:40|102.67|102.17|102.75|102.25|102.75|102.25|102.67|102.17|14
1734204530000|2024-12-14 19:28:50|102.77|102.27|102.76|102.26|102.77|102.27|102.76|102.26|6
1734204540000|2024-12-14 19:29:00|102.77|102.27|102.82|102.32|102.82|102.32|102.77|102.27|7
1734204550000|2024-12-14 19:29:10|102.83|102.33|102.86|102.36|102.86|102.36|102.83|102.33|3
1734204560000|2024-12-14 19:29:20|102.87|102.37|102.88|102.38|102.89|102.39|102.87|102.37|9
1734204570000|2024-12-14 19:29:30|102.87|102.37|102.87|102.37|102.87|102.37|102.87|102.37|1
1734204580000|2024-12-14 19:29:40|102.85|102.35|102.84|102.34|102.85|102.35|102.83|102.33|4
1734204590000|2024-12-14 19:29:50|102.85|102.35|102.83|102.33|102.85|102.35|102.83|102.33|9
1734204600000|2024-12-14 19:30:00|102.82|102.32|102.77|102.27|102.82|102.32|102.77|102.27|12
1734204610000|2024-12-14 19:30:10|102.78|102.28|102.84|102.34|102.86|102.36|102.78|102.28|8
1734204620000|2024-12-14 19:30:20|102.85|102.35|102.88|102.38|102.88|102.38|102.84|102.34|18
1734204630000|2024-12-14 19:30:30|102.94|102.44|102.96|102.46|102.97|102.47|102.94|102.44|9
1734204640000|2024-12-14 19:30:40|102.97|102.47|103.16|102.66|103.16|102.66|102.97|102.47|22
1734204650000|2024-12-14 19:30:50|103.17|102.67|103.12|102.62|103.21|102.71|103.06|102.56|24
1734204660000|2024-12-14 19:31:00|103.15|102.65|103.06|102.56|103.15|102.65|103.06|102.56|14
1734204670000|2024-12-14 19:31:10|103.05|102.55|103.01|102.51|103.06|102.56|103|102.5|13
1734204680000|2024-12-14 19:31:20|103.03|102.53|103.07|102.57|103.07|102.57|103.03|102.53|13
1734204690000|2024-12-14 19:31:30|103.09|102.59|103.05|102.55|103.09|102.59|103.05|102.55|9
1734204700000|2024-12-14 19:31:40|103.04|102.54|103|102.5|103.04|102.54|102.98|102.48|9
1734204710000|2024-12-14 19:31:50|103.01|102.51|103.01|102.51|103.02|102.52|103|102.5|7
1734204720000|2024-12-14 19:32:00|102.99|102.49|102.99|102.49|103|102.5|102.95|102.45|10
1734204730000|2024-12-14 19:32:10|102.96|102.46|103.02|102.52|103.02|102.52|102.94|102.44|15
1734204740000|2024-12-14 19:32:20|103.01|102.51|103|102.5|103.02|102.52|102.98|102.48|12
1734204750000|2024-12-14 19:32:30|102.99|102.49|102.94|102.44|102.99|102.49|102.93|102.43|10
1734204760000|2024-12-14 19:32:40|102.93|102.43|102.94|102.44|102.95|102.45|102.93|102.43|6
1734204770000|2024-12-14 19:32:50|102.95|102.45|103|102.5|103.01|102.51|102.94|102.44|8
1734204780000|2024-12-14 19:33:00|102.98|102.48|102.96|102.46|102.99|102.49|102.96|102.46|12
1734204790000|2024-12-14 19:33:10|102.95|102.45|102.96|102.46|102.98|102.48|102.95|102.45|6
1734204800000|2024-12-14 19:33:20|102.95|102.45|102.9|102.4|102.96|102.46|102.89|102.39|10
1734204810000|2024-12-14 19:33:30|102.89|102.39|102.91|102.41|102.91|102.41|102.89|102.39|9
1734204820000|2024-12-14 19:33:40|102.9|102.4|102.95|102.45|102.95|102.45|102.9|102.4|5
1734204830000|2024-12-14 19:33:50|102.96|102.46|102.97|102.47|102.98|102.48|102.96|102.46|6
1734204840000|2024-12-14 19:34:00|102.98|102.48|102.98|102.48|102.98|102.48|102.98|102.48|1
1734204850000|2024-12-14 19:34:10|102.99|102.49|103.04|102.54|103.04|102.54|102.99|102.49|6
1734204860000|2024-12-14 19:34:20|103.05|102.55|103.04|102.54|103.07|102.57|103.04|102.54|7
1734204870000|2024-12-14 19:34:30|103.05|102.55|102.96|102.46|103.05|102.55|102.96|102.46|11
1734204880000|2024-12-14 19:34:40|102.97|102.47|103|102.5|103|102.5|102.96|102.46|7
1734204890000|2024-12-14 19:34:50|102.99|102.49|103|102.5|103|102.5|102.99|102.49|2
1734204900000|2024-12-14 19:35:00|102.98|102.48|102.98|102.48|102.98|102.48|102.95|102.45|9
1734204910000|2024-12-14 19:35:10|102.99|102.49|103.06|102.56|103.06|102.56|102.98|102.48|13
1734204920000|2024-12-14 19:35:20|103.05|102.55|103.09|102.59|103.09|102.59|103.05|102.55|5
1734204930000|2024-12-14 19:35:30|103.08|102.58|103.05|102.55|103.08|102.58|103.04|102.54|13
1734204940000|2024-12-14 19:35:40|103.04|102.54|103.07|102.57|103.07|102.57|103.02|102.52|10
1734204950000|2024-12-14 19:35:50|103.08|102.58|103.04|102.54|103.1|102.6|103.04|102.54|10
1734204960000|2024-12-14 19:36:00|103.05|102.55|103.05|102.55|103.06|102.56|103.05|102.55|5
1734204970000|2024-12-14 19:36:10|103.04|102.54|103.01|102.51|103.04|102.54|103|102.5|15
1734204980000|2024-12-14 19:36:20|103|102.5|103.04|102.54|103.05|102.55|102.99|102.49|15
1734204990000|2024-12-14 19:36:30|103.03|102.53|103|102.5|103.03|102.53|103|102.5|3
1734205000000|2024-12-14 19:36:40|102.99|102.49|102.95|102.45|102.99|102.49|102.95|102.45|15
1734205010000|2024-12-14 19:36:50|102.94|102.44|102.94|102.44|102.95|102.45|102.94|102.44|5
1734205020000|2024-12-14 19:37:00|102.95|102.45|102.99|102.49|102.99|102.49|102.94|102.44|11
1734205030000|2024-12-14 19:37:10|102.98|102.48|102.98|102.48|102.99|102.49|102.97|102.47|6
1734205040000|2024-12-14 19:37:20|102.97|102.47|102.99|102.49|102.99|102.49|102.96|102.46|9
1734205050000|2024-12-14 19:37:30|103|102.5|103|102.5|103.03|102.53|103|102.5|12
1734205060000|2024-12-14 19:37:40|103.01|102.51|103|102.5|103.01|102.51|103|102.5|6
1734205070000|2024-12-14 19:37:50|103.01|102.51|102.96|102.46|103.01|102.51|102.96|102.46|7
1734205080000|2024-12-14 19:38:00|102.95|102.45|102.91|102.41|102.95|102.45|102.91|102.41|7
1734205090000|2024-12-14 19:38:10|102.9|102.4|102.94|102.44|102.94|102.44|102.9|102.4|12
1734205100000|2024-12-14 19:38:20|102.95|102.45|102.95|102.45|102.95|102.45|102.94|102.44|5
1734205110000|2024-12-14 19:38:30|102.94|102.44|102.95|102.45|102.95|102.45|102.94|102.44|2
1734205120000|2024-12-14 19:38:40|102.96|102.46|102.95|102.45|102.96|102.46|102.95|102.45|8
1734205130000|2024-12-14 19:38:50|102.96|102.46|102.95|102.45|102.97|102.47|102.95|102.45|3
1734205140000|2024-12-14 19:39:00|102.93|102.43|102.75|102.25|102.93|102.43|102.72|102.22|17
1734205150000|2024-12-14 19:39:10|102.76|102.26|102.8|102.3|102.8|102.3|102.74|102.24|11
1734205160000|2024-12-14 19:39:20|102.79|102.29|102.79|102.29|102.84|102.34|102.78|102.28|14
1734205170000|2024-12-14 19:39:30|102.78|102.28|102.81|102.31|102.81|102.31|102.78|102.28|10
1734205180000|2024-12-14 19:39:40|102.82|102.32|102.81|102.31|102.82|102.32|102.81|102.31|2
1734205190000|2024-12-14 19:39:50|102.82|102.32|102.88|102.38|102.88|102.38|102.82|102.32|16
1734205200000|2024-12-14 19:40:00|102.87|102.37|102.87|102.37|102.91|102.41|102.87|102.37|12
1734205210000|2024-12-14 19:40:10|102.88|102.38|102.93|102.43|102.93|102.43|102.87|102.37|12
1734205220000|2024-12-14 19:40:20|102.92|102.42|102.92|102.42|102.92|102.42|102.91|102.41|7
1734205230000|2024-12-14 19:40:30|102.91|102.41|102.91|102.41|102.91|102.41|102.9|102.4|3
1734205240000|2024-12-14 19:40:40|102.92|102.42|102.94|102.44|102.95|102.45|102.92|102.42|7
1734205250000|2024-12-14 19:40:50|102.93|102.43|102.9|102.4|102.94|102.44|102.9|102.4|15
1734205260000|2024-12-14 19:41:00|102.91|102.41|102.95|102.45|102.96|102.46|102.89|102.39|11
1734205270000|2024-12-14 19:41:10|102.96|102.46|102.97|102.47|102.97|102.47|102.96|102.46|8
1734205280000|2024-12-14 19:41:20|102.98|102.48|103|102.5|103|102.5|102.97|102.47|9
1734205290000|2024-12-14 19:41:30|102.99|102.49|102.99|102.49|103|102.5|102.98|102.48|5
1734205300000|2024-12-14 19:41:40|102.98|102.48|102.95|102.45|102.99|102.49|102.94|102.44|7
1734205310000|2024-12-14 19:41:50|102.94|102.44|102.97|102.47|102.97|102.47|102.94|102.44|8
1734205320000|2024-12-14 19:42:00|102.98|102.48|103.06|102.56|103.06|102.56|102.98|102.48|10
1734205330000|2024-12-14 19:42:10|103.04|102.54|103.04|102.54|103.06|102.56|103.02|102.52|14
1734205340000|2024-12-14 19:42:20|103.05|102.55|103.05|102.55|103.05|102.55|103.05|102.55|1
1734205350000|2024-12-14 19:42:30|103.06|102.56|103.07|102.57|103.08|102.58|103.06|102.56|4
1734205360000|2024-12-14 19:42:40|103.08|102.58|103.1|102.6|103.1|102.6|103.07|102.57|5
1734205370000|2024-12-14 19:42:50|103.11|102.61|103.08|102.58|103.11|102.61|103.08|102.58|6
1734205380000|2024-12-14 19:43:00|103.09|102.59|103.06|102.56|103.1|102.6|103.05|102.55|9
1734205390000|2024-12-14 19:43:10|103.05|102.55|103.05|102.55|103.06|102.56|103.04|102.54|12
1734205400000|2024-12-14 19:43:20|103.06|102.56|103.06|102.56|103.06|102.56|103.05|102.55|3
1734205410000|2024-12-14 19:43:30|103.07|102.57|103.08|102.58|103.08|102.58|103.06|102.56|6
1734205420000|2024-12-14 19:43:40|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734205430000|2024-12-14 19:43:50|103.09|102.59|103.12|102.62|103.12|102.62|103.09|102.59|4
1734205440000|2024-12-14 19:44:00|103.13|102.63|103.14|102.64|103.14|102.64|103.13|102.63|2
1734205450000|2024-12-14 19:44:10|103.15|102.65|103.2|102.7|103.2|102.7|103.15|102.65|5
1734205460000|2024-12-14 19:44:20|103.21|102.71|103.21|102.71|103.21|102.71|103.2|102.7|3
1734205470000|2024-12-14 19:44:30|103.22|102.72|103.25|102.75|103.26|102.76|103.22|102.72|4
1734205480000|2024-12-14 19:44:40|103.24|102.74|103.27|102.77|103.27|102.77|103.22|102.72|8
1734205500000|2024-12-14 19:45:00|103.25|102.75|103.21|102.71|103.25|102.75|103.2|102.7|11
1734205510000|2024-12-14 19:45:10|103.2|102.7|103.2|102.7|103.2|102.7|103.19|102.69|3
1734205520000|2024-12-14 19:45:20|103.21|102.71|103.26|102.76|103.26|102.76|103.21|102.71|5
1734205530000|2024-12-14 19:45:30|103.25|102.75|103.25|102.75|103.25|102.75|103.25|102.75|1
1734205550000|2024-12-14 19:45:50|103.24|102.74|103.17|102.67|103.24|102.74|103.17|102.67|7
1734205560000|2024-12-14 19:46:00|103.18|102.68|103.21|102.71|103.22|102.72|103.18|102.68|7
1734205570000|2024-12-14 19:46:10|103.2|102.7|103.23|102.73|103.23|102.73|103.2|102.7|4
1734205580000|2024-12-14 19:46:20|103.22|102.72|103.15|102.65|103.24|102.74|103.15|102.65|13
1734205590000|2024-12-14 19:46:30|103.16|102.66|103.17|102.67|103.17|102.67|103.15|102.65|10
1734205600000|2024-12-14 19:46:40|103.19|102.69|103.17|102.67|103.19|102.69|103.17|102.67|3
1734205610000|2024-12-14 19:46:50|103.18|102.68|103.2|102.7|103.2|102.7|103.18|102.68|8
1734205620000|2024-12-14 19:47:00|103.19|102.69|103.2|102.7|103.2|102.7|103.18|102.68|6
1734205630000|2024-12-14 19:47:10|103.21|102.71|103.18|102.68|103.21|102.71|103.18|102.68|9
1734205640000|2024-12-14 19:47:20|103.19|102.69|103.2|102.7|103.2|102.7|103.16|102.66|11
1734205650000|2024-12-14 19:47:30|103.19|102.69|103.2|102.7|103.2|102.7|103.19|102.69|4
1734205660000|2024-12-14 19:47:40|103.19|102.69|103.13|102.63|103.19|102.69|103.13|102.63|6
1734205670000|2024-12-14 19:47:50|103.14|102.64|103.18|102.68|103.18|102.68|103.13|102.63|6
1734205680000|2024-12-14 19:48:00|103.17|102.67|103.22|102.72|103.22|102.72|103.17|102.67|10
1734205690000|2024-12-14 19:48:10|103.21|102.71|103.24|102.74|103.24|102.74|103.21|102.71|7
1734205700000|2024-12-14 19:48:20|103.23|102.73|103.27|102.77|103.27|102.77|103.23|102.73|15
1734205710000|2024-12-14 19:48:30|103.26|102.76|103.24|102.74|103.26|102.76|103.24|102.74|7
1734205720000|2024-12-14 19:48:40|103.25|102.75|103.3|102.8|103.31|102.81|103.25|102.75|6
1734205730000|2024-12-14 19:48:50|103.31|102.81|103.3|102.8|103.31|102.81|103.29|102.79|6
1734205740000|2024-12-14 19:49:00|103.29|102.79|103.27|102.77|103.29|102.79|103.26|102.76|7
1734205750000|2024-12-14 19:49:10|103.26|102.76|103.28|102.78|103.29|102.79|103.26|102.76|6
1734205760000|2024-12-14 19:49:20|103.29|102.79|103.26|102.76|103.29|102.79|103.25|102.75|6
1734205770000|2024-12-14 19:49:30|103.25|102.75|103.26|102.76|103.27|102.77|103.25|102.75|5
1734205780000|2024-12-14 19:49:40|103.25|102.75|103.25|102.75|103.26|102.76|103.25|102.75|5
1734205790000|2024-12-14 19:49:50|103.26|102.76|103.21|102.71|103.26|102.76|103.2|102.7|7
1734205800000|2024-12-14 19:50:00|103.22|102.72|103.24|102.74|103.27|102.77|103.22|102.72|9
1734205810000|2024-12-14 19:50:10|103.25|102.75|103.24|102.74|103.25|102.75|103.24|102.74|6
1734205820000|2024-12-14 19:50:20|103.23|102.73|103.21|102.71|103.23|102.73|103.2|102.7|8
1734205830000|2024-12-14 19:50:30|103.2|102.7|103.19|102.69|103.21|102.71|103.18|102.68|16
1734205840000|2024-12-14 19:50:40|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|2
1734205850000|2024-12-14 19:50:50|103.2|102.7|103.21|102.71|103.23|102.73|103.19|102.69|10
1734205860000|2024-12-14 19:51:00|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|2
1734205870000|2024-12-14 19:51:10|103.17|102.67|103.21|102.71|103.21|102.71|103.12|102.62|21
1734205880000|2024-12-14 19:51:20|103.2|102.7|103.24|102.74|103.25|102.75|103.2|102.7|12
1734205890000|2024-12-14 19:51:30|103.23|102.73|103.28|102.78|103.28|102.78|103.23|102.73|8
1734205900000|2024-12-14 19:51:40|103.27|102.77|103.29|102.79|103.29|102.79|103.27|102.77|3
1734205910000|2024-12-14 19:51:50|103.28|102.78|103.28|102.78|103.29|102.79|103.27|102.77|5
1734205920000|2024-12-14 19:52:00|103.29|102.79|103.33|102.83|103.33|102.83|103.29|102.79|6
1734205930000|2024-12-14 19:52:10|103.32|102.82|103.31|102.81|103.36|102.86|103.31|102.81|17
1734205940000|2024-12-14 19:52:20|103.32|102.82|103.27|102.77|103.32|102.82|103.27|102.77|5
1734205950000|2024-12-14 19:52:30|103.28|102.78|103.28|102.78|103.28|102.78|103.27|102.77|3
1734205960000|2024-12-14 19:52:40|103.29|102.79|103.35|102.85|103.35|102.85|103.29|102.79|7
1734205970000|2024-12-14 19:52:50|103.34|102.84|103.34|102.84|103.35|102.85|103.34|102.84|3
1734205980000|2024-12-14 19:53:00|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734205990000|2024-12-14 19:53:10|103.34|102.84|103.3|102.8|103.34|102.84|103.29|102.79|7
1734206000000|2024-12-14 19:53:20|103.29|102.79|103.34|102.84|103.34|102.84|103.29|102.79|11
1734206010000|2024-12-14 19:53:30|103.35|102.85|103.34|102.84|103.35|102.85|103.34|102.84|4
1734206020000|2024-12-14 19:53:40|103.35|102.85|103.35|102.85|103.36|102.86|103.34|102.84|4
1734206030000|2024-12-14 19:53:50|103.37|102.87|103.38|102.88|103.42|102.92|103.37|102.87|15
1734206040000|2024-12-14 19:54:00|103.37|102.87|103.37|102.87|103.39|102.89|103.36|102.86|17
1734206050000|2024-12-14 19:54:10|103.36|102.86|103.36|102.86|103.37|102.87|103.36|102.86|9
1734206060000|2024-12-14 19:54:20|103.37|102.87|103.38|102.88|103.39|102.89|103.36|102.86|10
1734206070000|2024-12-14 19:54:30|103.37|102.87|103.34|102.84|103.37|102.87|103.33|102.83|8
1734206080000|2024-12-14 19:54:40|103.33|102.83|103.3|102.8|103.33|102.83|103.3|102.8|6
1734206090000|2024-12-14 19:54:50|103.29|102.79|103.3|102.8|103.3|102.8|103.27|102.77|12
1734206100000|2024-12-14 19:55:00|103.29|102.79|103.32|102.82|103.32|102.82|103.29|102.79|10
1734206110000|2024-12-14 19:55:10|103.31|102.81|103.29|102.79|103.32|102.82|103.28|102.78|9
1734206120000|2024-12-14 19:55:20|103.3|102.8|103.34|102.84|103.35|102.85|103.29|102.79|15
1734206130000|2024-12-14 19:55:30|103.35|102.85|103.3|102.8|103.35|102.85|103.29|102.79|11
1734206140000|2024-12-14 19:55:40|103.31|102.81|103.28|102.78|103.31|102.81|103.28|102.78|10
1734206150000|2024-12-14 19:55:50|103.29|102.79|103.31|102.81|103.31|102.81|103.29|102.79|7
1734206160000|2024-12-14 19:56:00|103.32|102.82|103.28|102.78|103.32|102.82|103.28|102.78|6
1734206170000|2024-12-14 19:56:10|103.27|102.77|103.24|102.74|103.28|102.78|103.24|102.74|11
1734206180000|2024-12-14 19:56:20|103.25|102.75|103.28|102.78|103.28|102.78|103.25|102.75|8
1734206190000|2024-12-14 19:56:30|103.27|102.77|103.28|102.78|103.28|102.78|103.27|102.77|4
1734206200000|2024-12-14 19:56:40|103.29|102.79|103.31|102.81|103.32|102.82|103.29|102.79|12
1734206210000|2024-12-14 19:56:50|103.3|102.8|103.31|102.81|103.31|102.81|103.3|102.8|6
1734206220000|2024-12-14 19:57:00|103.3|102.8|103.35|102.85|103.35|102.85|103.3|102.8|12
1734206230000|2024-12-14 19:57:10|103.34|102.84|103.34|102.84|103.34|102.84|103.33|102.83|3
1734206240000|2024-12-14 19:57:20|103.33|102.83|103.35|102.85|103.35|102.85|103.33|102.83|5
1734206250000|2024-12-14 19:57:30|103.36|102.86|103.39|102.89|103.4|102.9|103.36|102.86|10
1734206260000|2024-12-14 19:57:40|103.38|102.88|103.39|102.89|103.39|102.89|103.37|102.87|6
1734206270000|2024-12-14 19:57:50|103.4|102.9|103.39|102.89|103.4|102.9|103.39|102.89|2
1734206280000|2024-12-14 19:58:00|103.4|102.9|103.41|102.91|103.41|102.91|103.38|102.88|8
1734206290000|2024-12-14 19:58:10|103.4|102.9|103.4|102.9|103.43|102.93|103.4|102.9|11
1734206300000|2024-12-14 19:58:20|103.41|102.91|103.45|102.95|103.46|102.96|103.41|102.91|6
1734206310000|2024-12-14 19:58:30|103.46|102.96|103.54|103.04|103.54|103.04|103.45|102.95|13
1734206320000|2024-12-14 19:58:40|103.55|103.05|103.51|103.01|103.58|103.08|103.51|103.01|7
1734206330000|2024-12-14 19:58:50|103.49|102.99|103.47|102.97|103.5|103|103.47|102.97|5
1734206340000|2024-12-14 19:59:00|103.48|102.98|103.44|102.94|103.48|102.98|103.44|102.94|8
1734206350000|2024-12-14 19:59:10|103.45|102.95|103.45|102.95|103.47|102.97|103.45|102.95|5
1734206370000|2024-12-14 19:59:30|103.46|102.96|103.45|102.95|103.46|102.96|103.44|102.94|6
1734206380000|2024-12-14 19:59:40|103.44|102.94|103.43|102.93|103.44|102.94|103.42|102.92|5
1734206390000|2024-12-14 19:59:50|103.44|102.94|103.39|102.89|103.44|102.94|103.39|102.89|5
1734206400000|2024-12-14 20:00:00|103.38|102.88|103.36|102.86|103.4|102.9|103.36|102.86|13
1734206410000|2024-12-14 20:00:10|103.37|102.87|103.34|102.84|103.4|102.9|103.33|102.83|14
1734206420000|2024-12-14 20:00:20|103.35|102.85|103.38|102.88|103.38|102.88|103.35|102.85|8
1734206430000|2024-12-14 20:00:30|103.37|102.87|103.34|102.84|103.38|102.88|103.34|102.84|8
1734206440000|2024-12-14 20:00:40|103.33|102.83|103.34|102.84|103.34|102.84|103.29|102.79|13
1734206450000|2024-12-14 20:00:50|103.35|102.85|103.37|102.87|103.39|102.89|103.35|102.85|9
1734206460000|2024-12-14 20:01:00|103.35|102.85|103.33|102.83|103.35|102.85|103.32|102.82|4
1734206470000|2024-12-14 20:01:10|103.34|102.84|103.33|102.83|103.34|102.84|103.33|102.83|2
1734206480000|2024-12-14 20:01:20|103.34|102.84|103.37|102.87|103.39|102.89|103.34|102.84|10
1734206490000|2024-12-14 20:01:30|103.38|102.88|103.39|102.89|103.4|102.9|103.37|102.87|6
1734206500000|2024-12-14 20:01:40|103.4|102.9|103.33|102.83|103.4|102.9|103.33|102.83|8
1734206510000|2024-12-14 20:01:50|103.34|102.84|103.32|102.82|103.34|102.84|103.32|102.82|7
1734206520000|2024-12-14 20:02:00|103.33|102.83|103.38|102.88|103.39|102.89|103.33|102.83|8
1734206530000|2024-12-14 20:02:10|103.39|102.89|103.4|102.9|103.41|102.91|103.37|102.87|8
1734206540000|2024-12-14 20:02:20|103.41|102.91|103.45|102.95|103.45|102.95|103.41|102.91|11
1734206550000|2024-12-14 20:02:30|103.44|102.94|103.5|103|103.51|103.01|103.44|102.94|17
1734206560000|2024-12-14 20:02:40|103.49|102.99|103.47|102.97|103.5|103|103.47|102.97|9
1734206570000|2024-12-14 20:02:50|103.48|102.98|103.48|102.98|103.5|103|103.46|102.96|13
1734206580000|2024-12-14 20:03:00|103.49|102.99|103.51|103.01|103.51|103.01|103.46|102.96|12
1734206590000|2024-12-14 20:03:10|103.5|103|103.6|103.1|103.61|103.11|103.5|103|14
1734206600000|2024-12-14 20:03:20|103.59|103.09|103.59|103.09|103.59|103.09|103.56|103.06|11
1734206610000|2024-12-14 20:03:30|103.58|103.08|103.61|103.11|103.62|103.12|103.57|103.07|17
1734206620000|2024-12-14 20:03:40|103.6|103.1|103.66|103.16|103.66|103.16|103.6|103.1|11
1734206630000|2024-12-14 20:03:50|103.67|103.17|103.72|103.22|103.72|103.22|103.66|103.16|8
1734206640000|2024-12-14 20:04:00|103.71|103.21|103.75|103.25|103.76|103.26|103.68|103.18|12
1734206650000|2024-12-14 20:04:10|103.76|103.26|103.76|103.26|103.76|103.26|103.75|103.25|7
1734206660000|2024-12-14 20:04:20|103.75|103.25|103.75|103.25|103.76|103.26|103.75|103.25|3
1734206670000|2024-12-14 20:04:30|103.76|103.26|103.77|103.27|103.79|103.29|103.76|103.26|8
1734206680000|2024-12-14 20:04:40|103.76|103.26|103.75|103.25|103.76|103.26|103.75|103.25|2
1734206690000|2024-12-14 20:04:50|103.74|103.24|103.77|103.27|103.77|103.27|103.74|103.24|4
1734206700000|2024-12-14 20:05:00|103.78|103.28|103.78|103.28|103.8|103.3|103.77|103.27|12
1734206710000|2024-12-14 20:05:10|103.77|103.27|103.72|103.22|103.77|103.27|103.71|103.21|7
1734206720000|2024-12-14 20:05:20|103.73|103.23|103.73|103.23|103.75|103.25|103.73|103.23|7
1734206730000|2024-12-14 20:05:30|103.72|103.22|103.73|103.23|103.73|103.23|103.7|103.2|3
1734206740000|2024-12-14 20:05:40|103.74|103.24|103.73|103.23|103.75|103.25|103.73|103.23|8
1734206750000|2024-12-14 20:05:50|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734206760000|2024-12-14 20:06:00|103.73|103.23|103.7|103.2|103.73|103.23|103.66|103.16|17
1734206770000|2024-12-14 20:06:10|103.69|103.19|103.67|103.17|103.7|103.2|103.66|103.16|13
1734206780000|2024-12-14 20:06:20|103.69|103.19|103.74|103.24|103.74|103.24|103.69|103.19|7
1734206790000|2024-12-14 20:06:30|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734206800000|2024-12-14 20:06:40|103.71|103.21|103.75|103.25|103.76|103.26|103.71|103.21|11
1734206810000|2024-12-14 20:06:50|103.76|103.26|103.79|103.29|103.79|103.29|103.75|103.25|9
1734206820000|2024-12-14 20:07:00|103.8|103.3|103.78|103.28|103.81|103.31|103.78|103.28|5
1734206830000|2024-12-14 20:07:10|103.77|103.27|103.75|103.25|103.77|103.27|103.75|103.25|5
1734206840000|2024-12-14 20:07:20|103.76|103.26|103.76|103.26|103.76|103.26|103.75|103.25|5
1734206850000|2024-12-14 20:07:30|103.75|103.25|103.8|103.3|103.82|103.32|103.75|103.25|10
1734206860000|2024-12-14 20:07:40|103.79|103.29|103.77|103.27|103.79|103.29|103.77|103.27|7
1734206870000|2024-12-14 20:07:50|103.78|103.28|103.77|103.27|103.78|103.28|103.77|103.27|6
1734206880000|2024-12-14 20:08:00|103.78|103.28|103.77|103.27|103.78|103.28|103.77|103.27|2
1734206890000|2024-12-14 20:08:10|103.8|103.3|103.81|103.31|103.82|103.32|103.8|103.3|6
1734206900000|2024-12-14 20:08:20|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734206910000|2024-12-14 20:08:30|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734206920000|2024-12-14 20:08:40|103.76|103.26|103.73|103.23|103.76|103.26|103.73|103.23|3
1734206930000|2024-12-14 20:08:50|103.69|103.19|103.71|103.21|103.72|103.22|103.68|103.18|13
1734206940000|2024-12-14 20:09:00|103.7|103.2|103.61|103.11|103.71|103.21|103.61|103.11|13
1734206950000|2024-12-14 20:09:10|103.62|103.12|103.64|103.14|103.65|103.15|103.59|103.09|17
1734206960000|2024-12-14 20:09:20|103.63|103.13|103.68|103.18|103.68|103.18|103.63|103.13|10
1734206970000|2024-12-14 20:09:30|103.69|103.19|103.65|103.15|103.69|103.19|103.65|103.15|4
1734206980000|2024-12-14 20:09:40|103.64|103.14|103.61|103.11|103.65|103.15|103.6|103.1|14
1734206990000|2024-12-14 20:09:50|103.6|103.1|103.61|103.11|103.63|103.13|103.59|103.09|15
1734207000000|2024-12-14 20:10:00|103.6|103.1|103.65|103.15|103.66|103.16|103.6|103.1|8
1734207010000|2024-12-14 20:10:10|103.66|103.16|103.68|103.18|103.68|103.18|103.65|103.15|16
1734207020000|2024-12-14 20:10:20|103.67|103.17|103.72|103.22|103.73|103.23|103.67|103.17|11
1734207030000|2024-12-14 20:10:30|103.71|103.21|103.72|103.22|103.72|103.22|103.69|103.19|12
1734207040000|2024-12-14 20:10:40|103.73|103.23|103.74|103.24|103.76|103.26|103.72|103.22|7
1734207050000|2024-12-14 20:10:50|103.73|103.23|103.7|103.2|103.73|103.23|103.7|103.2|8
1734207060000|2024-12-14 20:11:00|103.68|103.18|103.68|103.18|103.68|103.18|103.66|103.16|11
1734207070000|2024-12-14 20:11:10|103.67|103.17|103.71|103.21|103.72|103.22|103.67|103.17|10
1734207080000|2024-12-14 20:11:20|103.72|103.22|103.69|103.19|103.73|103.23|103.68|103.18|11
1734207090000|2024-12-14 20:11:30|103.68|103.18|103.57|103.07|103.68|103.18|103.57|103.07|11
1734207100000|2024-12-14 20:11:40|103.58|103.08|103.49|102.99|103.59|103.09|103.49|102.99|12
1734207110000|2024-12-14 20:11:50|103.48|102.98|103.48|102.98|103.49|102.99|103.45|102.95|7
1734207120000|2024-12-14 20:12:00|103.49|102.99|103.44|102.94|103.49|102.99|103.44|102.94|12
1734207130000|2024-12-14 20:12:10|103.45|102.95|103.45|102.95|103.45|102.95|103.44|102.94|5
1734207140000|2024-12-14 20:12:20|103.46|102.96|103.42|102.92|103.49|102.99|103.41|102.91|14
1734207150000|2024-12-14 20:12:30|103.43|102.93|103.44|102.94|103.46|102.96|103.41|102.91|16
1734207160000|2024-12-14 20:12:40|103.43|102.93|103.39|102.89|103.44|102.94|103.39|102.89|8
1734207170000|2024-12-14 20:12:50|103.4|102.9|103.4|102.9|103.41|102.91|103.4|102.9|5
1734207190000|2024-12-14 20:13:10|103.41|102.91|103.45|102.95|103.45|102.95|103.41|102.91|8
1734207200000|2024-12-14 20:13:20|103.42|102.92|103.46|102.96|103.46|102.96|103.42|102.92|6
1734207210000|2024-12-14 20:13:30|103.45|102.95|103.47|102.97|103.47|102.97|103.43|102.93|8
1734207220000|2024-12-14 20:13:40|103.46|102.96|103.45|102.95|103.46|102.96|103.45|102.95|2
1734207230000|2024-12-14 20:13:50|103.44|102.94|103.45|102.95|103.46|102.96|103.44|102.94|6
1734207240000|2024-12-14 20:14:00|103.44|102.94|103.36|102.86|103.44|102.94|103.36|102.86|10
1734207250000|2024-12-14 20:14:10|103.37|102.87|103.37|102.87|103.37|102.87|103.36|102.86|3
1734207260000|2024-12-14 20:14:20|103.39|102.89|103.4|102.9|103.4|102.9|103.38|102.88|7
1734207270000|2024-12-14 20:14:30|103.41|102.91|103.37|102.87|103.41|102.91|103.36|102.86|8
1734207280000|2024-12-14 20:14:40|103.36|102.86|103.35|102.85|103.36|102.86|103.34|102.84|4
1734207290000|2024-12-14 20:14:50|103.34|102.84|103.35|102.85|103.35|102.85|103.34|102.84|2
1734207300000|2024-12-14 20:15:00|103.34|102.84|103.37|102.87|103.38|102.88|103.34|102.84|13
1734207310000|2024-12-14 20:15:10|103.36|102.86|103.34|102.84|103.37|102.87|103.34|102.84|4
1734207320000|2024-12-14 20:15:20|103.35|102.85|103.4|102.9|103.41|102.91|103.35|102.85|10
1734207330000|2024-12-14 20:15:30|103.41|102.91|103.38|102.88|103.41|102.91|103.38|102.88|3
1734207340000|2024-12-14 20:15:40|103.35|102.85|103.33|102.83|103.35|102.85|103.33|102.83|5
1734207350000|2024-12-14 20:15:50|103.34|102.84|103.36|102.86|103.36|102.86|103.34|102.84|7
1734207360000|2024-12-14 20:16:00|103.35|102.85|103.36|102.86|103.36|102.86|103.34|102.84|4
1734207370000|2024-12-14 20:16:10|103.35|102.85|103.35|102.85|103.36|102.86|103.34|102.84|7
1734207380000|2024-12-14 20:16:20|103.36|102.86|103.35|102.85|103.36|102.86|103.35|102.85|4
1734207390000|2024-12-14 20:16:30|103.36|102.86|103.28|102.78|103.36|102.86|103.28|102.78|8
1734207400000|2024-12-14 20:16:40|103.27|102.77|103.24|102.74|103.27|102.77|103.24|102.74|7
1734207410000|2024-12-14 20:16:50|103.26|102.76|103.24|102.74|103.26|102.76|103.23|102.73|12
1734207420000|2024-12-14 20:17:00|103.23|102.73|103.14|102.64|103.23|102.73|103.14|102.64|9
1734207430000|2024-12-14 20:17:10|103.13|102.63|103.04|102.54|103.13|102.63|103.02|102.52|22
1734207440000|2024-12-14 20:17:20|103.03|102.53|103.1|102.6|103.1|102.6|102.99|102.49|19
1734207450000|2024-12-14 20:17:30|103.09|102.59|103.06|102.56|103.09|102.59|103.06|102.56|10
1734207460000|2024-12-14 20:17:40|103.05|102.55|103.06|102.56|103.06|102.56|103.05|102.55|6
1734207470000|2024-12-14 20:17:50|103.05|102.55|103.08|102.58|103.09|102.59|103.05|102.55|11
1734207480000|2024-12-14 20:18:00|103.09|102.59|103.04|102.54|103.09|102.59|103.04|102.54|16
1734207490000|2024-12-14 20:18:10|103.05|102.55|103.1|102.6|103.1|102.6|103.04|102.54|8
1734207500000|2024-12-14 20:18:20|103.09|102.59|103.15|102.65|103.16|102.66|103.09|102.59|15
1734207510000|2024-12-14 20:18:30|103.14|102.64|103.13|102.63|103.16|102.66|103.1|102.6|16
1734207520000|2024-12-14 20:18:40|103.14|102.64|103.14|102.64|103.14|102.64|103.12|102.62|7
1734207530000|2024-12-14 20:18:50|103.15|102.65|103.15|102.65|103.17|102.67|103.15|102.65|9
1734207540000|2024-12-14 20:19:00|103.14|102.64|103.08|102.58|103.15|102.65|103.08|102.58|13
1734207550000|2024-12-14 20:19:10|103.09|102.59|103.08|102.58|103.09|102.59|103.08|102.58|6
1734207560000|2024-12-14 20:19:20|103.07|102.57|103.05|102.55|103.07|102.57|103.03|102.53|11
1734207570000|2024-12-14 20:19:30|103.06|102.56|103.06|102.56|103.06|102.56|103.04|102.54|4
1734207580000|2024-12-14 20:19:40|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|4
1734207590000|2024-12-14 20:19:50|103.03|102.53|102.98|102.48|103.03|102.53|102.98|102.48|4
1734207600000|2024-12-14 20:20:00|102.99|102.49|102.89|102.39|102.99|102.49|102.89|102.39|12
1734207610000|2024-12-14 20:20:10|102.87|102.37|102.84|102.34|102.89|102.39|102.81|102.31|14
1734207620000|2024-12-14 20:20:20|102.83|102.33|102.94|102.44|102.94|102.44|102.81|102.31|15
1734207630000|2024-12-14 20:20:30|102.96|102.46|102.9|102.4|102.96|102.46|102.9|102.4|18
1734207640000|2024-12-14 20:20:40|102.91|102.41|102.86|102.36|102.92|102.42|102.85|102.35|13
1734207650000|2024-12-14 20:20:50|102.87|102.37|102.86|102.36|102.88|102.38|102.86|102.36|6
1734207660000|2024-12-14 20:21:00|102.85|102.35|102.8|102.3|102.88|102.38|102.79|102.29|13
1734207670000|2024-12-14 20:21:10|102.79|102.29|102.85|102.35|102.85|102.35|102.79|102.29|7
1734207680000|2024-12-14 20:21:20|102.83|102.33|102.81|102.31|102.83|102.33|102.8|102.3|17
1734207690000|2024-12-14 20:21:30|102.8|102.3|102.79|102.29|102.81|102.31|102.79|102.29|16
1734207700000|2024-12-14 20:21:40|102.77|102.27|102.77|102.27|102.78|102.28|102.75|102.25|10
1734207710000|2024-12-14 20:21:50|102.76|102.26|102.77|102.27|102.77|102.27|102.75|102.25|6
1734207720000|2024-12-14 20:22:00|102.76|102.26|102.87|102.37|102.87|102.37|102.76|102.26|9
1734207730000|2024-12-14 20:22:10|102.88|102.38|102.8|102.3|102.89|102.39|102.8|102.3|12
1734207740000|2024-12-14 20:22:20|102.81|102.31|102.84|102.34|102.85|102.35|102.79|102.29|12
1734207750000|2024-12-14 20:22:30|102.85|102.35|102.81|102.31|102.86|102.36|102.81|102.31|14
1734207760000|2024-12-14 20:22:40|102.82|102.32|102.81|102.31|102.82|102.32|102.79|102.29|12
1734207770000|2024-12-14 20:22:50|102.8|102.3|102.77|102.27|102.8|102.3|102.76|102.26|13
1734207780000|2024-12-14 20:23:00|102.78|102.28|102.84|102.34|102.85|102.35|102.78|102.28|10
1734207790000|2024-12-14 20:23:10|102.85|102.35|102.85|102.35|102.87|102.37|102.84|102.34|10
1734207800000|2024-12-14 20:23:20|102.84|102.34|102.85|102.35|102.85|102.35|102.83|102.33|12
1734207810000|2024-12-14 20:23:30|102.86|102.36|102.85|102.35|102.87|102.37|102.84|102.34|12
1734207820000|2024-12-14 20:23:40|102.84|102.34|102.89|102.39|102.89|102.39|102.84|102.34|12
1734207830000|2024-12-14 20:23:50|102.87|102.37|102.85|102.35|102.88|102.38|102.85|102.35|6
1734207840000|2024-12-14 20:24:00|102.86|102.36|102.85|102.35|102.86|102.36|102.84|102.34|10
1734207850000|2024-12-14 20:24:10|102.84|102.34|102.9|102.4|102.9|102.4|102.84|102.34|7
1734207860000|2024-12-14 20:24:20|102.88|102.38|102.89|102.39|102.9|102.4|102.86|102.36|15
1734207870000|2024-12-14 20:24:30|102.91|102.41|102.91|102.41|102.91|102.41|102.9|102.4|5
1734207880000|2024-12-14 20:24:40|102.9|102.4|102.85|102.35|102.9|102.4|102.85|102.35|7
1734207890000|2024-12-14 20:24:50|102.87|102.37|102.81|102.31|102.87|102.37|102.81|102.31|9
1734207900000|2024-12-14 20:25:00|102.82|102.32|102.8|102.3|102.82|102.32|102.8|102.3|13
1734207910000|2024-12-14 20:25:10|102.77|102.27|102.77|102.27|102.77|102.27|102.73|102.23|10
1734207920000|2024-12-14 20:25:20|102.76|102.26|102.78|102.28|102.78|102.28|102.76|102.26|5
1734207930000|2024-12-14 20:25:30|102.77|102.27|102.79|102.29|102.79|102.29|102.75|102.25|9
1734207940000|2024-12-14 20:25:40|102.8|102.3|102.88|102.38|102.88|102.38|102.79|102.29|18
1734207950000|2024-12-14 20:25:50|102.89|102.39|102.9|102.4|102.91|102.41|102.88|102.38|19
1734207960000|2024-12-14 20:26:00|102.91|102.41|102.95|102.45|102.96|102.46|102.9|102.4|14
1734207970000|2024-12-14 20:26:10|102.97|102.47|103.02|102.52|103.02|102.52|102.97|102.47|16
1734207980000|2024-12-14 20:26:20|103.01|102.51|102.99|102.49|103.01|102.51|102.98|102.48|15
1734207990000|2024-12-14 20:26:30|103|102.5|103.01|102.51|103.01|102.51|103|102.5|4
1734208000000|2024-12-14 20:26:40|103.02|102.52|103.03|102.53|103.07|102.57|103.01|102.51|11
1734208010000|2024-12-14 20:26:50|103.04|102.54|103.04|102.54|103.05|102.55|103.04|102.54|11
1734208020000|2024-12-14 20:27:00|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|8
1734208030000|2024-12-14 20:27:10|103.05|102.55|103.05|102.55|103.08|102.58|103.04|102.54|17
1734208040000|2024-12-14 20:27:20|103.06|102.56|103.04|102.54|103.06|102.56|103.03|102.53|12
1734208050000|2024-12-14 20:27:30|103.05|102.55|103.04|102.54|103.05|102.55|103.03|102.53|6
1734208060000|2024-12-14 20:27:40|103.06|102.56|103.06|102.56|103.06|102.56|103.04|102.54|6
1734208070000|2024-12-14 20:27:50|103.07|102.57|103.06|102.56|103.07|102.57|103.06|102.56|2
1734208080000|2024-12-14 20:28:00|103.04|102.54|102.98|102.48|103.04|102.54|102.96|102.46|12
1734208090000|2024-12-14 20:28:10|102.99|102.49|102.99|102.49|103|102.5|102.98|102.48|7
1734208100000|2024-12-14 20:28:20|102.98|102.48|102.96|102.46|102.98|102.48|102.96|102.46|7
1734208130000|2024-12-14 20:28:50|102.97|102.47|102.97|102.47|102.99|102.49|102.97|102.47|7
1734208140000|2024-12-14 20:29:00|102.98|102.48|103|102.5|103|102.5|102.98|102.48|13
1734208150000|2024-12-14 20:29:10|102.99|102.49|102.99|102.49|102.99|102.49|102.99|102.49|1
1734208160000|2024-12-14 20:29:20|103|102.5|102.99|102.49|103|102.5|102.99|102.49|4
1734208170000|2024-12-14 20:29:30|103|102.5|102.97|102.47|103|102.5|102.97|102.47|8
1734208180000|2024-12-14 20:29:40|102.96|102.46|102.94|102.44|102.96|102.46|102.93|102.43|4
1734208190000|2024-12-14 20:29:50|102.95|102.45|102.94|102.44|102.95|102.45|102.94|102.44|2
1734208200000|2024-12-14 20:30:00|102.95|102.45|102.86|102.36|102.95|102.45|102.85|102.35|17
1734208210000|2024-12-14 20:30:10|102.85|102.35|102.96|102.46|102.97|102.47|102.85|102.35|17
1734208220000|2024-12-14 20:30:20|102.94|102.44|102.94|102.44|102.95|102.45|102.93|102.43|9
1734208230000|2024-12-14 20:30:30|102.93|102.43|102.96|102.46|102.96|102.46|102.89|102.39|10
1734208240000|2024-12-14 20:30:40|102.97|102.47|102.97|102.47|102.98|102.48|102.96|102.46|11
1734208250000|2024-12-14 20:30:50|102.98|102.48|102.97|102.47|102.98|102.48|102.95|102.45|9
1734208260000|2024-12-14 20:31:00|102.98|102.48|103.06|102.56|103.06|102.56|102.98|102.48|15
1734208270000|2024-12-14 20:31:10|103.05|102.55|103.11|102.61|103.11|102.61|103.05|102.55|13
1734208280000|2024-12-14 20:31:20|103.12|102.62|103.11|102.61|103.16|102.66|103.11|102.61|10
1734208290000|2024-12-14 20:31:30|103.1|102.6|103.1|102.6|103.1|102.6|103.08|102.58|7
1734208300000|2024-12-14 20:31:40|103.08|102.58|103.07|102.57|103.08|102.58|103.07|102.57|4
1734208310000|2024-12-14 20:31:50|103.06|102.56|103.05|102.55|103.1|102.6|103.05|102.55|15
1734208320000|2024-12-14 20:32:00|103.06|102.56|103.05|102.55|103.06|102.56|103.02|102.52|20
1734208330000|2024-12-14 20:32:10|103.06|102.56|103.06|102.56|103.07|102.57|103.03|102.53|13
1734208340000|2024-12-14 20:32:20|103.05|102.55|103|102.5|103.07|102.57|103|102.5|8
1734208350000|2024-12-14 20:32:30|102.99|102.49|102.99|102.49|102.99|102.49|102.98|102.48|9
1734208360000|2024-12-14 20:32:40|102.98|102.48|102.84|102.34|102.98|102.48|102.82|102.32|16
1734208370000|2024-12-14 20:32:50|102.83|102.33|102.79|102.29|102.84|102.34|102.76|102.26|11
1734208380000|2024-12-14 20:33:00|102.83|102.33|102.85|102.35|102.85|102.35|102.8|102.3|14
1734208390000|2024-12-14 20:33:10|102.84|102.34|102.92|102.42|102.93|102.43|102.84|102.34|18
1734208400000|2024-12-14 20:33:20|102.91|102.41|102.96|102.46|102.96|102.46|102.91|102.41|16
1734208410000|2024-12-14 20:33:30|102.95|102.45|102.86|102.36|102.95|102.45|102.86|102.36|16
1734208420000|2024-12-14 20:33:40|102.85|102.35|102.85|102.35|102.86|102.36|102.81|102.31|8
1734208430000|2024-12-14 20:33:50|102.84|102.34|102.87|102.37|102.89|102.39|102.84|102.34|19
1734208440000|2024-12-14 20:34:00|102.88|102.38|102.81|102.31|102.88|102.38|102.81|102.31|12
1734208450000|2024-12-14 20:34:10|102.82|102.32|102.8|102.3|102.82|102.32|102.8|102.3|11
1734208460000|2024-12-14 20:34:20|102.79|102.29|102.77|102.27|102.8|102.3|102.74|102.24|11
1734208470000|2024-12-14 20:34:30|102.79|102.29|102.8|102.3|102.8|102.3|102.78|102.28|6
1734208480000|2024-12-14 20:34:40|102.81|102.31|102.81|102.31|102.82|102.32|102.8|102.3|5
1734208490000|2024-12-14 20:34:50|102.84|102.34|102.79|102.29|102.86|102.36|102.79|102.29|10
1734208500000|2024-12-14 20:35:00|102.8|102.3|102.84|102.34|102.85|102.35|102.8|102.3|11
1734208510000|2024-12-14 20:35:10|102.85|102.35|102.91|102.41|102.92|102.42|102.85|102.35|15
1734208520000|2024-12-14 20:35:20|102.89|102.39|102.84|102.34|102.89|102.39|102.81|102.31|16
1734208530000|2024-12-14 20:35:30|102.83|102.33|102.85|102.35|102.85|102.35|102.81|102.31|9
1734208540000|2024-12-14 20:35:40|102.86|102.36|102.86|102.36|102.86|102.36|102.85|102.35|13
1734208550000|2024-12-14 20:35:50|102.87|102.37|102.82|102.32|102.87|102.37|102.82|102.32|5
1734208560000|2024-12-14 20:36:00|102.81|102.31|102.71|102.21|102.81|102.31|102.71|102.21|11
1734208570000|2024-12-14 20:36:10|102.7|102.2|102.7|102.2|102.71|102.21|102.7|102.2|3
1734208580000|2024-12-14 20:36:20|102.69|102.19|102.68|102.18|102.69|102.19|102.67|102.17|4
1734208590000|2024-12-14 20:36:30|102.69|102.19|102.62|102.12|102.69|102.19|102.61|102.11|8
1734208600000|2024-12-14 20:36:40|102.63|102.13|102.65|102.15|102.66|102.16|102.63|102.13|5
1734208610000|2024-12-14 20:36:50|102.64|102.14|102.66|102.16|102.66|102.16|102.64|102.14|12
1734208620000|2024-12-14 20:37:00|102.65|102.15|102.71|102.21|102.72|102.22|102.65|102.15|14
1734208630000|2024-12-14 20:37:10|102.7|102.2|102.64|102.14|102.7|102.2|102.63|102.13|13
1734208640000|2024-12-14 20:37:20|102.65|102.15|102.6|102.1|102.65|102.15|102.6|102.1|9
1734208650000|2024-12-14 20:37:30|102.61|102.11|102.6|102.1|102.61|102.11|102.6|102.1|4
1734208660000|2024-12-14 20:37:40|102.61|102.11|102.62|102.12|102.66|102.16|102.61|102.11|16
1734208670000|2024-12-14 20:37:50|102.61|102.11|102.57|102.07|102.62|102.12|102.56|102.06|11
1734208680000|2024-12-14 20:38:00|102.55|102.05|102.44|101.94|102.56|102.06|102.44|101.94|16
1734208690000|2024-12-14 20:38:10|102.45|101.95|102.46|101.96|102.5|102|102.44|101.94|25
1734208700000|2024-12-14 20:38:20|102.47|101.97|102.42|101.92|102.47|101.97|102.41|101.91|12
1734208710000|2024-12-14 20:38:30|102.41|101.91|102.46|101.96|102.46|101.96|102.41|101.91|13
1734208720000|2024-12-14 20:38:40|102.45|101.95|102.43|101.93|102.46|101.96|102.42|101.92|22
1734208730000|2024-12-14 20:38:50|102.42|101.92|102.45|101.95|102.46|101.96|102.41|101.91|10
1734208740000|2024-12-14 20:39:00|102.44|101.94|102.44|101.94|102.46|101.96|102.43|101.93|15
1734208750000|2024-12-14 20:39:10|102.46|101.96|102.42|101.92|102.46|101.96|102.41|101.91|9
1734208770000|2024-12-14 20:39:30|102.43|101.93|102.48|101.98|102.48|101.98|102.42|101.92|15
1734208780000|2024-12-14 20:39:40|102.47|101.97|102.47|101.97|102.49|101.99|102.45|101.95|14
1734208790000|2024-12-14 20:39:50|102.48|101.98|102.43|101.93|102.48|101.98|102.43|101.93|8
1734208800000|2024-12-14 20:40:00|102.44|101.94|102.43|101.93|102.44|101.94|102.42|101.92|4
1734208810000|2024-12-14 20:40:10|102.42|101.92|102.4|101.9|102.43|101.93|102.38|101.88|12
1734208820000|2024-12-14 20:40:20|102.41|101.91|102.45|101.95|102.45|101.95|102.41|101.91|11
1734208830000|2024-12-14 20:40:30|102.44|101.94|102.43|101.93|102.44|101.94|102.41|101.91|11
1734208840000|2024-12-14 20:40:40|102.44|101.94|102.49|101.99|102.5|102|102.44|101.94|11
1734208850000|2024-12-14 20:40:50|102.48|101.98|102.46|101.96|102.48|101.98|102.45|101.95|8
1734208860000|2024-12-14 20:41:00|102.45|101.95|102.47|101.97|102.47|101.97|102.45|101.95|10
1734208870000|2024-12-14 20:41:10|102.46|101.96|102.49|101.99|102.49|101.99|102.46|101.96|6
1734208880000|2024-12-14 20:41:20|102.48|101.98|102.43|101.93|102.48|101.98|102.42|101.92|7
1734208890000|2024-12-14 20:41:30|102.42|101.92|102.42|101.92|102.42|101.92|102.39|101.89|10
1734208900000|2024-12-14 20:41:40|102.41|101.91|102.45|101.95|102.45|101.95|102.41|101.91|9
1734208910000|2024-12-14 20:41:50|102.46|101.96|102.46|101.96|102.47|101.97|102.46|101.96|7
1734208920000|2024-12-14 20:42:00|102.47|101.97|102.47|101.97|102.48|101.98|102.46|101.96|7
1734208930000|2024-12-14 20:42:10|102.44|101.94|102.5|102|102.5|102|102.43|101.93|12
1734208940000|2024-12-14 20:42:20|102.51|102.01|102.51|102.01|102.52|102.02|102.51|102.01|3
1734208950000|2024-12-14 20:42:30|102.52|102.02|102.47|101.97|102.55|102.05|102.47|101.97|16
1734208960000|2024-12-14 20:42:40|102.48|101.98|102.48|101.98|102.48|101.98|102.47|101.97|9
1734208970000|2024-12-14 20:42:50|102.49|101.99|102.51|102.01|102.51|102.01|102.49|101.99|3
1734208980000|2024-12-14 20:43:00|102.52|102.02|102.6|102.1|102.6|102.1|102.52|102.02|16
1734208990000|2024-12-14 20:43:10|102.61|102.11|102.67|102.17|102.67|102.17|102.6|102.1|15
1734209000000|2024-12-14 20:43:20|102.66|102.16|102.68|102.18|102.69|102.19|102.66|102.16|12
1734209010000|2024-12-14 20:43:30|102.67|102.17|102.68|102.18|102.69|102.19|102.67|102.17|8
1734209020000|2024-12-14 20:43:40|102.69|102.19|102.68|102.18|102.7|102.2|102.68|102.18|10
1734209030000|2024-12-14 20:43:50|102.67|102.17|102.66|102.16|102.69|102.19|102.65|102.15|9
1734209040000|2024-12-14 20:44:00|102.62|102.12|102.63|102.13|102.65|102.15|102.61|102.11|7
1734209050000|2024-12-14 20:44:10|102.64|102.14|102.61|102.11|102.64|102.14|102.61|102.11|6
1734209060000|2024-12-14 20:44:20|102.6|102.1|102.61|102.11|102.61|102.11|102.6|102.1|6
1734209070000|2024-12-14 20:44:30|102.6|102.1|102.56|102.06|102.6|102.1|102.55|102.05|14
1734209080000|2024-12-14 20:44:40|102.57|102.07|102.52|102.02|102.57|102.07|102.5|102|17
1734209090000|2024-12-14 20:44:50|102.53|102.03|102.56|102.06|102.56|102.06|102.53|102.03|5
1734209100000|2024-12-14 20:45:00|102.55|102.05|102.53|102.03|102.61|102.11|102.53|102.03|15
1734209110000|2024-12-14 20:45:10|102.54|102.04|102.48|101.98|102.54|102.04|102.48|101.98|16
1734209120000|2024-12-14 20:45:20|102.49|101.99|102.48|101.98|102.5|102|102.43|101.93|17
1734209130000|2024-12-14 20:45:30|102.47|101.97|102.54|102.04|102.54|102.04|102.47|101.97|12
1734209140000|2024-12-14 20:45:40|102.53|102.03|102.63|102.13|102.63|102.13|102.53|102.03|12
1734209150000|2024-12-14 20:45:50|102.62|102.12|102.58|102.08|102.66|102.16|102.58|102.08|15
1734209160000|2024-12-14 20:46:00|102.55|102.05|102.55|102.05|102.57|102.07|102.53|102.03|14
1734209170000|2024-12-14 20:46:10|102.54|102.04|102.48|101.98|102.54|102.04|102.48|101.98|16
1734209180000|2024-12-14 20:46:20|102.49|101.99|102.51|102.01|102.51|102.01|102.45|101.95|11
1734209190000|2024-12-14 20:46:30|102.5|102|102.55|102.05|102.55|102.05|102.5|102|15
1734209200000|2024-12-14 20:46:40|102.53|102.03|102.47|101.97|102.53|102.03|102.46|101.96|13
1734209210000|2024-12-14 20:46:50|102.48|101.98|102.51|102.01|102.51|102.01|102.47|101.97|10
1734209220000|2024-12-14 20:47:00|102.5|102|102.52|102.02|102.53|102.03|102.48|101.98|11
1734209230000|2024-12-14 20:47:10|102.51|102.01|102.45|101.95|102.51|102.01|102.43|101.93|13
1734209240000|2024-12-14 20:47:20|102.47|101.97|102.52|102.02|102.52|102.02|102.47|101.97|8
1734209250000|2024-12-14 20:47:30|102.51|102.01|102.52|102.02|102.52|102.02|102.49|101.99|12
1734209260000|2024-12-14 20:47:40|102.51|102.01|102.49|101.99|102.52|102.02|102.49|101.99|10
1734209270000|2024-12-14 20:47:50|102.47|101.97|102.43|101.93|102.49|101.99|102.43|101.93|12
1734209280000|2024-12-14 20:48:00|102.42|101.92|102.33|101.83|102.43|101.93|102.33|101.83|17
1734209290000|2024-12-14 20:48:10|102.34|101.84|102.34|101.84|102.37|101.87|102.34|101.84|13
1734209300000|2024-12-14 20:48:20|102.35|101.85|102.29|101.79|102.36|101.86|102.29|101.79|10
1734209310000|2024-12-14 20:48:30|102.28|101.78|102.29|101.79|102.3|101.8|102.28|101.78|6
1734209320000|2024-12-14 20:48:40|102.3|101.8|102.22|101.72|102.3|101.8|102.22|101.72|10
1734209330000|2024-12-14 20:48:50|102.2|101.7|102.12|101.62|102.2|101.7|102.11|101.61|20
1734209340000|2024-12-14 20:49:00|102.13|101.63|102.14|101.64|102.17|101.67|102.13|101.63|18
1734209350000|2024-12-14 20:49:10|102.13|101.63|102.15|101.65|102.15|101.65|102.1|101.6|19
1734209360000|2024-12-14 20:49:20|102.16|101.66|102.18|101.68|102.18|101.68|102.14|101.64|16
1734209370000|2024-12-14 20:49:30|102.17|101.67|102.2|101.7|102.2|101.7|102.13|101.63|10
1734209380000|2024-12-14 20:49:40|102.19|101.69|102.18|101.68|102.19|101.69|102.18|101.68|8
1734209390000|2024-12-14 20:49:50|102.17|101.67|102.23|101.73|102.23|101.73|102.17|101.67|5
1734209400000|2024-12-14 20:50:00|102.25|101.75|102.24|101.74|102.29|101.79|102.23|101.73|14
1734209410000|2024-12-14 20:50:10|102.25|101.75|102.22|101.72|102.25|101.75|102.22|101.72|10
1734209420000|2024-12-14 20:50:20|102.23|101.73|102.28|101.78|102.28|101.78|102.23|101.73|5
1734209430000|2024-12-14 20:50:30|102.29|101.79|102.32|101.82|102.32|101.82|102.28|101.78|13
1734209440000|2024-12-14 20:50:40|102.31|101.81|102.22|101.72|102.31|101.81|102.21|101.71|13
1734209450000|2024-12-14 20:50:50|102.23|101.73|102.22|101.72|102.23|101.73|102.21|101.71|17
1734209460000|2024-12-14 20:51:00|102.2|101.7|102.2|101.7|102.21|101.71|102.17|101.67|18
1734209470000|2024-12-14 20:51:10|102.19|101.69|102.22|101.72|102.24|101.74|102.19|101.69|10
1734209480000|2024-12-14 20:51:20|102.23|101.73|102.21|101.71|102.24|101.74|102.19|101.69|13
1734209490000|2024-12-14 20:51:30|102.22|101.72|102.22|101.72|102.23|101.73|102.22|101.72|3
1734209500000|2024-12-14 20:51:40|102.21|101.71|102.04|101.54|102.21|101.71|102.04|101.54|17
1734209510000|2024-12-14 20:51:50|102.06|101.56|102.14|101.64|102.15|101.65|102.04|101.54|19
1734209520000|2024-12-14 20:52:00|102.12|101.62|102.09|101.59|102.12|101.62|102.07|101.57|15
1734209530000|2024-12-14 20:52:10|102.08|101.58|102.03|101.53|102.12|101.62|102.03|101.53|15
1734209540000|2024-12-14 20:52:20|102.02|101.52|102|101.5|102.02|101.52|101.99|101.49|6
1734209550000|2024-12-14 20:52:30|101.99|101.49|101.96|101.46|102.02|101.52|101.96|101.46|9
1734209560000|2024-12-14 20:52:40|101.94|101.44|101.87|101.37|101.95|101.45|101.87|101.37|12
1734209570000|2024-12-14 20:52:50|101.86|101.36|101.91|101.41|101.92|101.42|101.84|101.34|16
1734209580000|2024-12-14 20:53:00|101.92|101.42|101.91|101.41|101.93|101.43|101.9|101.4|21
1734209590000|2024-12-14 20:53:10|101.92|101.42|101.97|101.47|101.97|101.47|101.84|101.34|21
1734209600000|2024-12-14 20:53:20|101.95|101.45|101.91|101.41|101.96|101.46|101.91|101.41|17
1734209610000|2024-12-14 20:53:30|101.9|101.4|101.9|101.4|101.92|101.42|101.87|101.37|15
1734209620000|2024-12-14 20:53:40|101.91|101.41|101.84|101.34|101.91|101.41|101.84|101.34|14
1734209630000|2024-12-14 20:53:50|101.85|101.35|101.87|101.37|101.88|101.38|101.84|101.34|9
1734209640000|2024-12-14 20:54:00|101.88|101.38|101.92|101.42|101.92|101.42|101.87|101.37|15
1734209650000|2024-12-14 20:54:10|101.93|101.43|102.09|101.59|102.09|101.59|101.93|101.43|24
1734209660000|2024-12-14 20:54:20|102.08|101.58|102.13|101.63|102.16|101.66|102.08|101.58|13
1734209670000|2024-12-14 20:54:30|102.14|101.64|102.12|101.62|102.14|101.64|102.1|101.6|16
1734209680000|2024-12-14 20:54:40|102.13|101.63|102.07|101.57|102.13|101.63|102.07|101.57|8
1734209690000|2024-12-14 20:54:50|102.06|101.56|102|101.5|102.06|101.56|102|101.5|11
1734209700000|2024-12-14 20:55:00|101.99|101.49|101.97|101.47|102|101.5|101.94|101.44|16
1734209710000|2024-12-14 20:55:10|101.98|101.48|101.91|101.41|101.99|101.49|101.91|101.41|13
1734209720000|2024-12-14 20:55:20|101.92|101.42|101.88|101.38|101.92|101.42|101.86|101.36|12
1734209730000|2024-12-14 20:55:30|101.89|101.39|101.87|101.37|101.89|101.39|101.84|101.34|20
1734209740000|2024-12-14 20:55:40|101.86|101.36|101.92|101.42|101.92|101.42|101.86|101.36|14
1734209750000|2024-12-14 20:55:50|101.91|101.41|101.84|101.34|101.91|101.41|101.83|101.33|9
1734209760000|2024-12-14 20:56:00|101.82|101.32|101.8|101.3|101.83|101.33|101.79|101.29|13
1734209770000|2024-12-14 20:56:10|101.81|101.31|101.82|101.32|101.83|101.33|101.8|101.3|10
1734209780000|2024-12-14 20:56:20|101.83|101.33|101.81|101.31|101.83|101.33|101.8|101.3|7
1734209790000|2024-12-14 20:56:30|101.82|101.32|101.84|101.34|101.88|101.38|101.82|101.32|11
1734209800000|2024-12-14 20:56:40|101.83|101.33|101.79|101.29|101.84|101.34|101.79|101.29|6
1734209810000|2024-12-14 20:56:50|101.8|101.3|101.8|101.3|101.8|101.3|101.79|101.29|3
1734209820000|2024-12-14 20:57:00|101.82|101.32|101.81|101.31|101.85|101.35|101.8|101.3|8
1734209830000|2024-12-14 20:57:10|101.8|101.3|101.84|101.34|101.84|101.34|101.79|101.29|8
1734209840000|2024-12-14 20:57:20|101.85|101.35|101.93|101.43|101.93|101.43|101.85|101.35|20
1734209850000|2024-12-14 20:57:30|101.91|101.41|101.98|101.48|101.98|101.48|101.9|101.4|13
1734209860000|2024-12-14 20:57:40|101.99|101.49|101.95|101.45|102.02|101.52|101.95|101.45|14
1734209870000|2024-12-14 20:57:50|101.96|101.46|101.93|101.43|101.97|101.47|101.93|101.43|13
1734209880000|2024-12-14 20:58:00|101.94|101.44|101.93|101.43|101.96|101.46|101.92|101.42|15
1734209890000|2024-12-14 20:58:10|101.94|101.44|101.96|101.46|101.96|101.46|101.92|101.42|11
1734209900000|2024-12-14 20:58:20|101.98|101.48|101.93|101.43|101.98|101.48|101.93|101.43|7
1734209910000|2024-12-14 20:58:30|101.94|101.44|101.92|101.42|101.96|101.46|101.92|101.42|11
1734209920000|2024-12-14 20:58:40|101.93|101.43|101.94|101.44|101.95|101.45|101.92|101.42|17
1734209930000|2024-12-14 20:58:50|101.93|101.43|101.97|101.47|101.98|101.48|101.93|101.43|9
1734209940000|2024-12-14 20:59:00|101.98|101.48|101.93|101.43|101.98|101.48|101.92|101.42|17
1734209950000|2024-12-14 20:59:10|101.92|101.42|101.9|101.4|101.92|101.42|101.88|101.38|15
1734209960000|2024-12-14 20:59:20|101.91|101.41|101.87|101.37|101.92|101.42|101.87|101.37|18
1734209970000|2024-12-14 20:59:30|101.83|101.33|101.84|101.34|101.84|101.34|101.83|101.33|2
1734209980000|2024-12-14 20:59:40|101.85|101.35|101.92|101.42|101.92|101.42|101.85|101.35|13
1734209990000|2024-12-14 20:59:50|101.91|101.41|101.92|101.42|101.92|101.42|101.91|101.41|6
1734210000000|2024-12-14 21:00:00|101.95|101.45|101.98|101.48|101.99|101.49|101.95|101.45|13
1734210010000|2024-12-14 21:00:10|101.97|101.47|101.97|101.47|102.03|101.53|101.94|101.44|15
1734210020000|2024-12-14 21:00:20|101.96|101.46|101.98|101.48|101.99|101.49|101.94|101.44|17
1734210030000|2024-12-14 21:00:30|101.99|101.49|102.08|101.58|102.08|101.58|101.98|101.48|11
1734210040000|2024-12-14 21:00:40|102.09|101.59|102.21|101.71|102.21|101.71|102.09|101.59|15
1734210050000|2024-12-14 21:00:50|102.22|101.72|102.26|101.76|102.26|101.76|102.22|101.72|7
1734210060000|2024-12-14 21:01:00|102.24|101.74|102.21|101.71|102.24|101.74|102.17|101.67|18
1734210070000|2024-12-14 21:01:10|102.22|101.72|102.24|101.74|102.24|101.74|102.2|101.7|14
1734210080000|2024-12-14 21:01:20|102.25|101.75|102.28|101.78|102.3|101.8|102.25|101.75|13
1734210090000|2024-12-14 21:01:30|102.25|101.75|102.27|101.77|102.29|101.79|102.23|101.73|17
1734210100000|2024-12-14 21:01:40|102.28|101.78|102.27|101.77|102.32|101.82|102.25|101.75|15
1734210110000|2024-12-14 21:01:50|102.26|101.76|102.18|101.68|102.26|101.76|102.18|101.68|10
1734210120000|2024-12-14 21:02:00|102.19|101.69|102.18|101.68|102.22|101.72|102.16|101.66|17
1734210130000|2024-12-14 21:02:10|102.19|101.69|102.16|101.66|102.19|101.69|102.16|101.66|14
1734210140000|2024-12-14 21:02:20|102.17|101.67|102.12|101.62|102.18|101.68|102.1|101.6|17
1734210150000|2024-12-14 21:02:30|102.15|101.65|102.18|101.68|102.18|101.68|102.14|101.64|13
1734210160000|2024-12-14 21:02:40|102.19|101.69|102.25|101.75|102.25|101.75|102.19|101.69|6
1734210170000|2024-12-14 21:02:50|102.26|101.76|102.25|101.75|102.27|101.77|102.25|101.75|4
1734210180000|2024-12-14 21:03:00|102.26|101.76|102.14|101.64|102.26|101.76|102.13|101.63|20
1734210190000|2024-12-14 21:03:10|102.15|101.65|102.21|101.71|102.21|101.71|102.13|101.63|13
1734210200000|2024-12-14 21:03:20|102.22|101.72|102.15|101.65|102.22|101.72|102.15|101.65|9
1734210210000|2024-12-14 21:03:30|102.14|101.64|102.13|101.63|102.14|101.64|102.12|101.62|5
1734210220000|2024-12-14 21:03:40|102.14|101.64|102.19|101.69|102.2|101.7|102.14|101.64|8
1734210230000|2024-12-14 21:03:50|102.18|101.68|102.18|101.68|102.2|101.7|102.18|101.68|11
1734210240000|2024-12-14 21:04:00|102.17|101.67|102.27|101.77|102.27|101.77|102.17|101.67|15
1734210250000|2024-12-14 21:04:10|102.28|101.78|102.27|101.77|102.31|101.81|102.27|101.77|13
1734210260000|2024-12-14 21:04:20|102.26|101.76|102.26|101.76|102.27|101.77|102.23|101.73|16
1734210270000|2024-12-14 21:04:30|102.27|101.77|102.29|101.79|102.31|101.81|102.25|101.75|9
1734210280000|2024-12-14 21:04:40|102.3|101.8|102.31|101.81|102.31|101.81|102.28|101.78|8
1734210290000|2024-12-14 21:04:50|102.32|101.82|102.35|101.85|102.35|101.85|102.32|101.82|4
1734210300000|2024-12-14 21:05:00|102.34|101.84|102.27|101.77|102.36|101.86|102.27|101.77|16
1734210310000|2024-12-14 21:05:10|102.28|101.78|102.32|101.82|102.32|101.82|102.27|101.77|10
1734210320000|2024-12-14 21:05:20|102.34|101.84|102.32|101.82|102.37|101.87|102.32|101.82|9
1734210330000|2024-12-14 21:05:30|102.31|101.81|102.26|101.76|102.31|101.81|102.26|101.76|11
1734210340000|2024-12-14 21:05:40|102.25|101.75|102.24|101.74|102.26|101.76|102.23|101.73|14
1734210350000|2024-12-14 21:05:50|102.23|101.73|102.28|101.78|102.28|101.78|102.23|101.73|18
1734210360000|2024-12-14 21:06:00|102.29|101.79|102.36|101.86|102.36|101.86|102.29|101.79|13
1734210370000|2024-12-14 21:06:10|102.35|101.85|102.4|101.9|102.4|101.9|102.35|101.85|11
1734210380000|2024-12-14 21:06:20|102.41|101.91|102.44|101.94|102.45|101.95|102.4|101.9|12
1734210390000|2024-12-14 21:06:30|102.45|101.95|102.49|101.99|102.5|102|102.45|101.95|6
1734210400000|2024-12-14 21:06:40|102.5|102|102.57|102.07|102.62|102.12|102.5|102|18
1734210410000|2024-12-14 21:06:50|102.55|102.05|102.6|102.1|102.6|102.1|102.55|102.05|13
1734210420000|2024-12-14 21:07:00|102.61|102.11|102.57|102.07|102.62|102.12|102.56|102.06|16
1734210430000|2024-12-14 21:07:10|102.58|102.08|102.61|102.11|102.62|102.12|102.57|102.07|13
1734210440000|2024-12-14 21:07:20|102.62|102.12|102.56|102.06|102.62|102.12|102.55|102.05|13
1734210450000|2024-12-14 21:07:30|102.57|102.07|102.57|102.07|102.57|102.07|102.54|102.04|10
1734210460000|2024-12-14 21:07:40|102.56|102.06|102.47|101.97|102.56|102.06|102.47|101.97|16
1734210470000|2024-12-14 21:07:50|102.46|101.96|102.5|102|102.5|102|102.46|101.96|6
1734210480000|2024-12-14 21:08:00|102.52|102.02|102.52|102.02|102.55|102.05|102.51|102.01|11
1734210490000|2024-12-14 21:08:10|102.51|102.01|102.47|101.97|102.51|102.01|102.46|101.96|8
1734210510000|2024-12-14 21:08:30|102.48|101.98|102.5|102|102.5|102|102.47|101.97|9
1734210520000|2024-12-14 21:08:40|102.51|102.01|102.53|102.03|102.54|102.04|102.5|102|9
1734210530000|2024-12-14 21:08:50|102.52|102.02|102.55|102.05|102.56|102.06|102.52|102.02|7
1734210540000|2024-12-14 21:09:00|102.56|102.06|102.51|102.01|102.57|102.07|102.51|102.01|13
1734210550000|2024-12-14 21:09:10|102.5|102|102.52|102.02|102.52|102.02|102.5|102|5
1734210560000|2024-12-14 21:09:20|102.53|102.03|102.55|102.05|102.55|102.05|102.53|102.03|11
1734210570000|2024-12-14 21:09:30|102.56|102.06|102.58|102.08|102.58|102.08|102.56|102.06|3
1734210580000|2024-12-14 21:09:40|102.59|102.09|102.65|102.15|102.65|102.15|102.59|102.09|9
1734210590000|2024-12-14 21:09:50|102.64|102.14|102.62|102.12|102.64|102.14|102.62|102.12|7
1734210600000|2024-12-14 21:10:00|102.61|102.11|102.62|102.12|102.62|102.12|102.59|102.09|5
1734210610000|2024-12-14 21:10:10|102.63|102.13|102.65|102.15|102.66|102.16|102.63|102.13|6
1734210620000|2024-12-14 21:10:20|102.64|102.14|102.63|102.13|102.64|102.14|102.62|102.12|4
1734210630000|2024-12-14 21:10:30|102.62|102.12|102.62|102.12|102.63|102.13|102.62|102.12|3
1734210640000|2024-12-14 21:10:40|102.63|102.13|102.64|102.14|102.67|102.17|102.62|102.12|8
1734210650000|2024-12-14 21:10:50|102.63|102.13|102.7|102.2|102.7|102.2|102.63|102.13|12
1734210660000|2024-12-14 21:11:00|102.73|102.23|102.71|102.21|102.75|102.25|102.69|102.19|12
1734210670000|2024-12-14 21:11:10|102.72|102.22|102.75|102.25|102.75|102.25|102.72|102.22|3
1734210680000|2024-12-14 21:11:20|102.74|102.24|102.74|102.24|102.74|102.24|102.7|102.2|7
1734210690000|2024-12-14 21:11:30|102.75|102.25|102.85|102.35|102.85|102.35|102.74|102.24|9
1734210700000|2024-12-14 21:11:40|102.84|102.34|102.84|102.34|102.85|102.35|102.81|102.31|7
1734210710000|2024-12-14 21:11:50|102.86|102.36|102.92|102.42|102.92|102.42|102.86|102.36|8
1734210720000|2024-12-14 21:12:00|102.93|102.43|102.97|102.47|102.98|102.48|102.91|102.41|13
1734210730000|2024-12-14 21:12:10|102.98|102.48|102.97|102.47|103.01|102.51|102.96|102.46|15
1734210740000|2024-12-14 21:12:20|102.96|102.46|103|102.5|103|102.5|102.95|102.45|10
1734210750000|2024-12-14 21:12:30|103.01|102.51|103.02|102.52|103.06|102.56|103.01|102.51|9
1734210760000|2024-12-14 21:12:40|103.03|102.53|103.01|102.51|103.03|102.53|103|102.5|10
1734210770000|2024-12-14 21:12:50|102.99|102.49|103|102.5|103|102.5|102.99|102.49|4
1734210780000|2024-12-14 21:13:00|103.01|102.51|103.03|102.53|103.04|102.54|103.01|102.51|13
1734210790000|2024-12-14 21:13:10|103.02|102.52|102.98|102.48|103.02|102.52|102.98|102.48|8
1734210800000|2024-12-14 21:13:20|102.99|102.49|102.96|102.46|102.99|102.49|102.96|102.46|8
1734210810000|2024-12-14 21:13:30|102.97|102.47|102.97|102.47|102.99|102.49|102.97|102.47|4
1734210820000|2024-12-14 21:13:40|102.96|102.46|102.97|102.47|102.97|102.47|102.96|102.46|2
1734210830000|2024-12-14 21:13:50|102.96|102.46|103.02|102.52|103.02|102.52|102.96|102.46|10
1734210840000|2024-12-14 21:14:00|103.03|102.53|103.02|102.52|103.03|102.53|103.02|102.52|2
1734210850000|2024-12-14 21:14:10|103.01|102.51|103.01|102.51|103.02|102.52|102.98|102.48|6
1734210860000|2024-12-14 21:14:20|103|102.5|103.04|102.54|103.04|102.54|103|102.5|6
1734210870000|2024-12-14 21:14:30|103.03|102.53|103.03|102.53|103.03|102.53|103.02|102.52|5
1734210880000|2024-12-14 21:14:40|103.04|102.54|102.99|102.49|103.05|102.55|102.99|102.49|7
1734210890000|2024-12-14 21:14:50|103|102.5|103.02|102.52|103.02|102.52|103|102.5|5
1734210900000|2024-12-14 21:15:00|103.03|102.53|103.06|102.56|103.1|102.6|103.03|102.53|10
1734210910000|2024-12-14 21:15:10|103.08|102.58|103.12|102.62|103.12|102.62|103.06|102.56|11
1734210920000|2024-12-14 21:15:20|103.11|102.61|103.16|102.66|103.16|102.66|103.11|102.61|7
1734210930000|2024-12-14 21:15:30|103.17|102.67|103.2|102.7|103.21|102.71|103.16|102.66|12
1734210940000|2024-12-14 21:15:40|103.19|102.69|103.21|102.71|103.25|102.75|103.19|102.69|12
1734210950000|2024-12-14 21:15:50|103.2|102.7|103.22|102.72|103.22|102.72|103.16|102.66|15
1734210960000|2024-12-14 21:16:00|103.21|102.71|103.11|102.61|103.21|102.71|103.11|102.61|12
1734210970000|2024-12-14 21:16:10|103.12|102.62|103.18|102.68|103.19|102.69|103.11|102.61|13
1734210980000|2024-12-14 21:16:20|103.19|102.69|103.19|102.69|103.21|102.71|103.18|102.68|11
1734210990000|2024-12-14 21:16:30|103.18|102.68|103.1|102.6|103.18|102.68|103.09|102.59|7
1734211000000|2024-12-14 21:16:40|103.09|102.59|103.1|102.6|103.11|102.61|103.09|102.59|8
1734211010000|2024-12-14 21:16:50|103.11|102.61|103.06|102.56|103.11|102.61|103.06|102.56|11
1734211020000|2024-12-14 21:17:00|103.07|102.57|102.97|102.47|103.07|102.57|102.97|102.47|16
1734211030000|2024-12-14 21:17:10|102.96|102.46|102.9|102.4|102.96|102.46|102.88|102.38|16
1734211040000|2024-12-14 21:17:20|102.91|102.41|102.9|102.4|102.93|102.43|102.88|102.38|18
1734211050000|2024-12-14 21:17:30|102.91|102.41|102.99|102.49|102.99|102.49|102.9|102.4|11
1734211060000|2024-12-14 21:17:40|102.98|102.48|102.9|102.4|102.98|102.48|102.9|102.4|13
1734211070000|2024-12-14 21:17:50|102.91|102.41|102.92|102.42|102.92|102.42|102.91|102.41|10
1734211080000|2024-12-14 21:18:00|102.91|102.41|102.98|102.48|102.98|102.48|102.91|102.41|14
1734211090000|2024-12-14 21:18:10|102.97|102.47|103.04|102.54|103.05|102.55|102.97|102.47|15
1734211100000|2024-12-14 21:18:20|103.05|102.55|103.03|102.53|103.06|102.56|103.01|102.51|10
1734211110000|2024-12-14 21:18:30|103.04|102.54|103.02|102.52|103.05|102.55|103.02|102.52|7
1734211120000|2024-12-14 21:18:40|103.01|102.51|103|102.5|103.01|102.51|103|102.5|4
1734211130000|2024-12-14 21:18:50|102.99|102.49|102.98|102.48|102.99|102.49|102.92|102.42|22
1734211140000|2024-12-14 21:19:00|102.97|102.47|103|102.5|103.01|102.51|102.95|102.45|15
1734211150000|2024-12-14 21:19:10|103.02|102.52|103.02|102.52|103.06|102.56|103.01|102.51|12
1734211160000|2024-12-14 21:19:20|103.03|102.53|102.96|102.46|103.03|102.53|102.96|102.46|9
1734211170000|2024-12-14 21:19:30|102.97|102.47|102.97|102.47|102.99|102.49|102.97|102.47|9
1734211180000|2024-12-14 21:19:40|102.98|102.48|102.99|102.49|103|102.5|102.97|102.47|10
1734211190000|2024-12-14 21:19:50|103|102.5|102.86|102.36|103|102.5|102.86|102.36|14
1734211200000|2024-12-14 21:20:00|102.85|102.35|102.94|102.44|102.94|102.44|102.85|102.35|18
1734211210000|2024-12-14 21:20:10|102.93|102.43|102.98|102.48|102.99|102.49|102.93|102.43|16
1734211220000|2024-12-14 21:20:20|102.99|102.49|102.97|102.47|103|102.5|102.97|102.47|10
1734211230000|2024-12-14 21:20:30|102.98|102.48|103.03|102.53|103.03|102.53|102.98|102.48|7
1734211240000|2024-12-14 21:20:40|103.04|102.54|103.11|102.61|103.11|102.61|103.04|102.54|14
1734211250000|2024-12-14 21:20:50|103.12|102.62|103.08|102.58|103.16|102.66|103.08|102.58|14
1734211260000|2024-12-14 21:21:00|103.07|102.57|103.04|102.54|103.07|102.57|103.03|102.53|11
1734211270000|2024-12-14 21:21:10|103.01|102.51|103.04|102.54|103.04|102.54|102.99|102.49|18
1734211280000|2024-12-14 21:21:20|103.05|102.55|103.03|102.53|103.07|102.57|103.02|102.52|8
1734211290000|2024-12-14 21:21:30|103.02|102.52|102.98|102.48|103.03|102.53|102.98|102.48|6
1734211300000|2024-12-14 21:21:40|102.99|102.49|103|102.5|103|102.5|102.94|102.44|13
1734211310000|2024-12-14 21:21:50|102.99|102.49|102.99|102.49|103|102.5|102.97|102.47|16
1734211320000|2024-12-14 21:22:00|103|102.5|103.03|102.53|103.05|102.55|102.99|102.49|19
1734211330000|2024-12-14 21:22:10|103.02|102.52|103.02|102.52|103.02|102.52|102.99|102.49|16
1734211340000|2024-12-14 21:22:20|103.03|102.53|103.05|102.55|103.07|102.57|103.03|102.53|12
1734211350000|2024-12-14 21:22:30|103.06|102.56|103.04|102.54|103.08|102.58|103.04|102.54|7
1734211360000|2024-12-14 21:22:40|103.03|102.53|103.08|102.58|103.08|102.58|103.03|102.53|8
1734211370000|2024-12-14 21:22:50|103.1|102.6|103.08|102.58|103.12|102.62|103.08|102.58|15
1734211380000|2024-12-14 21:23:00|103.05|102.55|103.05|102.55|103.06|102.56|103.04|102.54|7
1734211390000|2024-12-14 21:23:10|103.06|102.56|103.1|102.6|103.12|102.62|103.05|102.55|13
1734211400000|2024-12-14 21:23:20|103.09|102.59|103.11|102.61|103.11|102.61|103.06|102.56|11
1734211410000|2024-12-14 21:23:30|103.12|102.62|103.16|102.66|103.16|102.66|103.11|102.61|13
1734211420000|2024-12-14 21:23:40|103.18|102.68|103.16|102.66|103.18|102.68|103.15|102.65|8
1734211430000|2024-12-14 21:23:50|103.15|102.65|103.08|102.58|103.16|102.66|103.07|102.57|19
1734211440000|2024-12-14 21:24:00|103.09|102.59|103.12|102.62|103.12|102.62|103.07|102.57|9
1734211450000|2024-12-14 21:24:10|103.11|102.61|103.15|102.65|103.16|102.66|103.11|102.61|7
1734211460000|2024-12-14 21:24:20|103.16|102.66|103.2|102.7|103.2|102.7|103.15|102.65|11
1734211470000|2024-12-14 21:24:30|103.21|102.71|103.22|102.72|103.22|102.72|103.2|102.7|10
1734211480000|2024-12-14 21:24:40|103.21|102.71|103.19|102.69|103.21|102.71|103.19|102.69|5
1734211490000|2024-12-14 21:24:50|103.17|102.67|103.14|102.64|103.17|102.67|103.14|102.64|3
1734211500000|2024-12-14 21:25:00|103.12|102.62|103.12|102.62|103.13|102.63|103.11|102.61|5
1734211510000|2024-12-14 21:25:10|103.14|102.64|103.14|102.64|103.16|102.66|103.14|102.64|8
1734211520000|2024-12-14 21:25:20|103.15|102.65|103.1|102.6|103.15|102.65|103.08|102.58|9
1734211530000|2024-12-14 21:25:30|103.11|102.61|103.21|102.71|103.21|102.71|103.1|102.6|11
1734211540000|2024-12-14 21:25:40|103.22|102.72|103.22|102.72|103.25|102.75|103.19|102.69|20
1734211550000|2024-12-14 21:25:50|103.21|102.71|103.2|102.7|103.21|102.71|103.17|102.67|11
1734211560000|2024-12-14 21:26:00|103.19|102.69|103.18|102.68|103.2|102.7|103.17|102.67|16
1734211570000|2024-12-14 21:26:10|103.19|102.69|103.21|102.71|103.22|102.72|103.19|102.69|13
1734211580000|2024-12-14 21:26:20|103.22|102.72|103.21|102.71|103.22|102.72|103.2|102.7|7
1734211590000|2024-12-14 21:26:30|103.2|102.7|103.21|102.71|103.22|102.72|103.2|102.7|6
1734211600000|2024-12-14 21:26:40|103.22|102.72|103.26|102.76|103.27|102.77|103.21|102.71|9
1734211610000|2024-12-14 21:26:50|103.25|102.75|103.27|102.77|103.27|102.77|103.22|102.72|6
1734211620000|2024-12-14 21:27:00|103.28|102.78|103.27|102.77|103.28|102.78|103.27|102.77|4
1734211630000|2024-12-14 21:27:10|103.28|102.78|103.3|102.8|103.3|102.8|103.27|102.77|4
1734211640000|2024-12-14 21:27:20|103.31|102.81|103.26|102.76|103.31|102.81|103.26|102.76|6
1734211650000|2024-12-14 21:27:30|103.25|102.75|103.26|102.76|103.26|102.76|103.24|102.74|4
1734211660000|2024-12-14 21:27:40|103.25|102.75|103.24|102.74|103.26|102.76|103.24|102.74|7
1734211670000|2024-12-14 21:27:50|103.25|102.75|103.29|102.79|103.29|102.79|103.25|102.75|4
1734211680000|2024-12-14 21:28:00|103.3|102.8|103.3|102.8|103.3|102.8|103.29|102.79|5
1734211700000|2024-12-14 21:28:20|103.31|102.81|103.35|102.85|103.35|102.85|103.3|102.8|11
1734211710000|2024-12-14 21:28:30|103.34|102.84|103.3|102.8|103.34|102.84|103.3|102.8|9
1734211720000|2024-12-14 21:28:40|103.29|102.79|103.27|102.77|103.3|102.8|103.27|102.77|6
1734211740000|2024-12-14 21:29:00|103.28|102.78|103.29|102.79|103.29|102.79|103.28|102.78|4
1734211750000|2024-12-14 21:29:10|103.28|102.78|103.29|102.79|103.29|102.79|103.28|102.78|2
1734211760000|2024-12-14 21:29:20|103.3|102.8|103.32|102.82|103.32|102.82|103.3|102.8|3
1734211770000|2024-12-14 21:29:30|103.31|102.81|103.28|102.78|103.31|102.81|103.28|102.78|2
1734211780000|2024-12-14 21:29:40|103.29|102.79|103.32|102.82|103.32|102.82|103.29|102.79|8
1734211790000|2024-12-14 21:29:50|103.31|102.81|103.3|102.8|103.31|102.81|103.3|102.8|2
1734211800000|2024-12-14 21:30:00|103.31|102.81|103.27|102.77|103.31|102.81|103.26|102.76|7
1734211810000|2024-12-14 21:30:10|103.26|102.76|103.29|102.79|103.3|102.8|103.25|102.75|14
1734211820000|2024-12-14 21:30:20|103.3|102.8|103.29|102.79|103.31|102.81|103.29|102.79|6
1734211830000|2024-12-14 21:30:30|103.27|102.77|103.26|102.76|103.27|102.77|103.25|102.75|10
1734211840000|2024-12-14 21:30:40|103.25|102.75|103.15|102.65|103.25|102.75|103.15|102.65|11
1734211850000|2024-12-14 21:30:50|103.14|102.64|103.15|102.65|103.15|102.65|103.09|102.59|21
1734211860000|2024-12-14 21:31:00|103.14|102.64|103.13|102.63|103.15|102.65|103.11|102.61|17
1734211870000|2024-12-14 21:31:10|103.14|102.64|103.08|102.58|103.14|102.64|103.08|102.58|13
1734211880000|2024-12-14 21:31:20|103.09|102.59|103.1|102.6|103.12|102.62|103.08|102.58|8
1734211890000|2024-12-14 21:31:30|103.09|102.59|103.07|102.57|103.11|102.61|103.06|102.56|13
1734211900000|2024-12-14 21:31:40|103.06|102.56|103.06|102.56|103.12|102.62|103.06|102.56|19
1734211910000|2024-12-14 21:31:50|103.07|102.57|103.12|102.62|103.12|102.62|103.07|102.57|11
1734211920000|2024-12-14 21:32:00|103.11|102.61|103.11|102.61|103.13|102.63|103.11|102.61|9
1734211930000|2024-12-14 21:32:10|103.12|102.62|103.02|102.52|103.12|102.62|103.02|102.52|16
1734211940000|2024-12-14 21:32:20|103.01|102.51|102.96|102.46|103.02|102.52|102.93|102.43|24
1734211950000|2024-12-14 21:32:30|102.95|102.45|102.93|102.43|102.96|102.46|102.93|102.43|13
1734211960000|2024-12-14 21:32:40|102.92|102.42|102.87|102.37|102.92|102.42|102.86|102.36|8
1734211970000|2024-12-14 21:32:50|102.86|102.36|102.79|102.29|102.87|102.37|102.79|102.29|18
1734211980000|2024-12-14 21:33:00|102.78|102.28|102.79|102.29|102.79|102.29|102.75|102.25|11
1734211990000|2024-12-14 21:33:10|102.8|102.3|102.85|102.35|102.88|102.38|102.8|102.3|15
1734212000000|2024-12-14 21:33:20|102.86|102.36|102.89|102.39|102.89|102.39|102.85|102.35|17
1734212010000|2024-12-14 21:33:30|102.9|102.4|102.92|102.42|102.93|102.43|102.9|102.4|10
1734212020000|2024-12-14 21:33:40|102.91|102.41|102.92|102.42|102.93|102.43|102.91|102.41|12
1734212030000|2024-12-14 21:33:50|102.93|102.43|102.91|102.41|102.93|102.43|102.89|102.39|10
1734212040000|2024-12-14 21:34:00|102.92|102.42|102.98|102.48|102.98|102.48|102.91|102.41|12
1734212050000|2024-12-14 21:34:10|103|102.5|102.98|102.48|103|102.5|102.98|102.48|8
1734212060000|2024-12-14 21:34:20|102.97|102.47|103.01|102.51|103.02|102.52|102.97|102.47|12
1734212070000|2024-12-14 21:34:30|103.02|102.52|102.98|102.48|103.02|102.52|102.97|102.47|13
1734212080000|2024-12-14 21:34:40|102.97|102.47|102.97|102.47|102.97|102.47|102.97|102.47|1
1734212090000|2024-12-14 21:34:50|102.96|102.46|102.92|102.42|102.98|102.48|102.91|102.41|17
1734212100000|2024-12-14 21:35:00|102.91|102.41|102.97|102.47|102.97|102.47|102.91|102.41|10
1734212110000|2024-12-14 21:35:10|102.96|102.46|102.96|102.46|102.99|102.49|102.96|102.46|11
1734212120000|2024-12-14 21:35:20|102.95|102.45|102.92|102.42|102.95|102.45|102.91|102.41|8
1734212130000|2024-12-14 21:35:30|102.93|102.43|102.96|102.46|102.96|102.46|102.93|102.43|2
1734212140000|2024-12-14 21:35:40|102.97|102.47|102.96|102.46|102.99|102.49|102.96|102.46|16
1734212150000|2024-12-14 21:35:50|102.97|102.47|102.93|102.43|102.97|102.47|102.93|102.43|4
1734212160000|2024-12-14 21:36:00|102.95|102.45|102.93|102.43|102.97|102.47|102.92|102.42|10
1734212170000|2024-12-14 21:36:10|102.92|102.42|102.99|102.49|102.99|102.49|102.92|102.42|9
1734212180000|2024-12-14 21:36:20|102.98|102.48|102.98|102.48|103|102.5|102.97|102.47|15
1734212190000|2024-12-14 21:36:30|102.97|102.47|102.97|102.47|102.98|102.48|102.97|102.47|5
1734212200000|2024-12-14 21:36:40|102.98|102.48|102.95|102.45|102.98|102.48|102.92|102.42|8
1734212210000|2024-12-14 21:36:50|102.96|102.46|103|102.5|103|102.5|102.96|102.46|12
1734212220000|2024-12-14 21:37:00|102.99|102.49|102.94|102.44|102.99|102.49|102.94|102.44|11
1734212230000|2024-12-14 21:37:10|102.95|102.45|102.96|102.46|102.97|102.47|102.95|102.45|6
1734212240000|2024-12-14 21:37:20|102.97|102.47|103.01|102.51|103.01|102.51|102.96|102.46|10
1734212250000|2024-12-14 21:37:30|103.02|102.52|103.02|102.52|103.02|102.52|103.02|102.52|1
1734212260000|2024-12-14 21:37:40|103.01|102.51|103|102.5|103.02|102.52|102.99|102.49|6
1734212270000|2024-12-14 21:37:50|102.99|102.49|103.02|102.52|103.02|102.52|102.99|102.49|4
1734212280000|2024-12-14 21:38:00|103.01|102.51|103.05|102.55|103.05|102.55|103.01|102.51|6
1734212290000|2024-12-14 21:38:10|103.06|102.56|103.11|102.61|103.11|102.61|103.05|102.55|12
1734212300000|2024-12-14 21:38:20|103.09|102.59|103.16|102.66|103.16|102.66|103.07|102.57|12
1734212310000|2024-12-14 21:38:30|103.15|102.65|103.15|102.65|103.17|102.67|103.15|102.65|10
1734212320000|2024-12-14 21:38:40|103.14|102.64|103.08|102.58|103.14|102.64|103.08|102.58|6
1734212330000|2024-12-14 21:38:50|103.07|102.57|103.05|102.55|103.07|102.57|103.05|102.55|5
1734212340000|2024-12-14 21:39:00|103.06|102.56|103.06|102.56|103.08|102.58|103.06|102.56|8
1734212350000|2024-12-14 21:39:10|103.05|102.55|103|102.5|103.06|102.56|102.99|102.49|8
1734212360000|2024-12-14 21:39:20|103.02|102.52|102.99|102.49|103.04|102.54|102.99|102.49|15
1734212370000|2024-12-14 21:39:30|103|102.5|103|102.5|103.01|102.51|102.99|102.49|9
1734212380000|2024-12-14 21:39:40|103.01|102.51|102.99|102.49|103.02|102.52|102.99|102.49|7
1734212390000|2024-12-14 21:39:50|102.98|102.48|102.95|102.45|102.99|102.49|102.95|102.45|5
1734212400000|2024-12-14 21:40:00|102.96|102.46|102.99|102.49|103|102.5|102.95|102.45|16
1734212410000|2024-12-14 21:40:10|103|102.5|103.06|102.56|103.07|102.57|103|102.5|9
1734212420000|2024-12-14 21:40:20|103.07|102.57|103.07|102.57|103.07|102.57|103.06|102.56|3
1734212430000|2024-12-14 21:40:30|103.06|102.56|103.04|102.54|103.06|102.56|103.02|102.52|9
1734212440000|2024-12-14 21:40:40|103.05|102.55|103.07|102.57|103.09|102.59|103.05|102.55|6
1734212450000|2024-12-14 21:40:50|103.08|102.58|103.08|102.58|103.08|102.58|103.07|102.57|5
1734212460000|2024-12-14 21:41:00|103.09|102.59|103.11|102.61|103.12|102.62|103.09|102.59|7
1734212470000|2024-12-14 21:41:10|103.12|102.62|103.15|102.65|103.15|102.65|103.12|102.62|9
1734212480000|2024-12-14 21:41:20|103.14|102.64|103.11|102.61|103.15|102.65|103.1|102.6|6
1734212490000|2024-12-14 21:41:30|103.12|102.62|103.11|102.61|103.17|102.67|103.11|102.61|19
1734212500000|2024-12-14 21:41:40|103.12|102.62|103.1|102.6|103.12|102.62|103.09|102.59|6
1734212510000|2024-12-14 21:41:50|103.11|102.61|103.16|102.66|103.16|102.66|103.11|102.61|12
1734212520000|2024-12-14 21:42:00|103.15|102.65|103.14|102.64|103.15|102.65|103.14|102.64|2
1734212530000|2024-12-14 21:42:10|103.15|102.65|103.14|102.64|103.15|102.65|103.13|102.63|8
1734212540000|2024-12-14 21:42:20|103.13|102.63|103.1|102.6|103.14|102.64|103.1|102.6|12
1734212550000|2024-12-14 21:42:30|103.08|102.58|103.09|102.59|103.1|102.6|103.06|102.56|14
1734212560000|2024-12-14 21:42:40|103.08|102.58|103.06|102.56|103.08|102.58|103.06|102.56|9
1734212570000|2024-12-14 21:42:50|103.07|102.57|103.06|102.56|103.07|102.57|103.06|102.56|4
1734212580000|2024-12-14 21:43:00|103.07|102.57|103.08|102.58|103.08|102.58|103.07|102.57|6
1734212590000|2024-12-14 21:43:10|103.09|102.59|103.09|102.59|103.09|102.59|103.09|102.59|1
1734212600000|2024-12-14 21:43:20|103.08|102.58|103.06|102.56|103.08|102.58|103.04|102.54|12
1734212610000|2024-12-14 21:43:30|103.07|102.57|103.06|102.56|103.07|102.57|103.06|102.56|4
1734212620000|2024-12-14 21:43:40|103.07|102.57|103.08|102.58|103.08|102.58|103.06|102.56|6
1734212630000|2024-12-14 21:43:50|103.09|102.59|103.08|102.58|103.09|102.59|103.08|102.58|6
1734212640000|2024-12-14 21:44:00|103.09|102.59|103.11|102.61|103.12|102.62|103.08|102.58|6
1734212650000|2024-12-14 21:44:10|103.12|102.62|103.11|102.61|103.12|102.62|103.11|102.61|2
1734212660000|2024-12-14 21:44:20|103.1|102.6|103.07|102.57|103.11|102.61|103.07|102.57|5
1734212670000|2024-12-14 21:44:30|103.06|102.56|103.1|102.6|103.1|102.6|103.06|102.56|9
1734212680000|2024-12-14 21:44:40|103.11|102.61|103.15|102.65|103.15|102.65|103.11|102.61|7
1734212690000|2024-12-14 21:44:50|103.14|102.64|103.15|102.65|103.15|102.65|103.14|102.64|4
1734212700000|2024-12-14 21:45:00|103.14|102.64|103.11|102.61|103.14|102.64|103.09|102.59|11
1734212710000|2024-12-14 21:45:10|103.1|102.6|103.08|102.58|103.11|102.61|103.07|102.57|18
1734212720000|2024-12-14 21:45:20|103.09|102.59|103.07|102.57|103.11|102.61|103.06|102.56|10
1734212730000|2024-12-14 21:45:30|103.08|102.58|103.12|102.62|103.12|102.62|103.07|102.57|7
1734212740000|2024-12-14 21:45:40|103.13|102.63|103.14|102.64|103.14|102.64|103.12|102.62|12
1734212750000|2024-12-14 21:45:50|103.13|102.63|103.12|102.62|103.15|102.65|103.11|102.61|9
1734212760000|2024-12-14 21:46:00|103.11|102.61|103.07|102.57|103.12|102.62|103.06|102.56|13
1734212770000|2024-12-14 21:46:10|103.06|102.56|103.07|102.57|103.07|102.57|103.04|102.54|8
1734212780000|2024-12-14 21:46:20|103.06|102.56|103.06|102.56|103.07|102.57|103.04|102.54|12
1734212790000|2024-12-14 21:46:30|103.05|102.55|103.04|102.54|103.06|102.56|103.04|102.54|3
1734212800000|2024-12-14 21:46:40|103.05|102.55|103.07|102.57|103.07|102.57|103.05|102.55|4
1734212810000|2024-12-14 21:46:50|103.08|102.58|103.09|102.59|103.11|102.61|103.08|102.58|7
1734212820000|2024-12-14 21:47:00|103.08|102.58|103.08|102.58|103.09|102.59|103.08|102.58|3
1734212830000|2024-12-14 21:47:10|103.07|102.57|103.06|102.56|103.08|102.58|103.05|102.55|8
1734212840000|2024-12-14 21:47:20|103.05|102.55|103.09|102.59|103.09|102.59|103.05|102.55|7
1734212850000|2024-12-14 21:47:30|103.1|102.6|103.13|102.63|103.13|102.63|103.1|102.6|8
1734212860000|2024-12-14 21:47:40|103.11|102.61|103.12|102.62|103.12|102.62|103.1|102.6|6
1734212870000|2024-12-14 21:47:50|103.11|102.61|103.12|102.62|103.12|102.62|103.11|102.61|2
1734212880000|2024-12-14 21:48:00|103.09|102.59|103.07|102.57|103.09|102.59|103.07|102.57|3
1734212890000|2024-12-14 21:48:10|103.08|102.58|103.12|102.62|103.12|102.62|103.08|102.58|5
1734212900000|2024-12-14 21:48:20|103.13|102.63|103.11|102.61|103.16|102.66|103.11|102.61|12
1734212910000|2024-12-14 21:48:30|103.1|102.6|103.09|102.59|103.1|102.6|103.08|102.58|12
1734212920000|2024-12-14 21:48:40|103.08|102.58|103.1|102.6|103.1|102.6|103.08|102.58|13
1734212930000|2024-12-14 21:48:50|103.09|102.59|103.08|102.58|103.09|102.59|103.08|102.58|2
1734212940000|2024-12-14 21:49:00|103.1|102.6|103.11|102.61|103.12|102.62|103.1|102.6|7
1734212950000|2024-12-14 21:49:10|103.1|102.6|103.09|102.59|103.11|102.61|103.09|102.59|4
1734212960000|2024-12-14 21:49:20|103.1|102.6|103.09|102.59|103.1|102.6|103.09|102.59|4
1734212970000|2024-12-14 21:49:30|103.1|102.6|103.11|102.61|103.11|102.61|103.1|102.6|6
1734212980000|2024-12-14 21:49:40|103.1|102.6|103.17|102.67|103.17|102.67|103.1|102.6|12
1734212990000|2024-12-14 21:49:50|103.16|102.66|103.09|102.59|103.16|102.66|103.09|102.59|11
1734213000000|2024-12-14 21:50:00|103.08|102.58|103.08|102.58|103.08|102.58|103.05|102.55|13
1734213010000|2024-12-14 21:50:10|103.07|102.57|103.02|102.52|103.07|102.57|103.01|102.51|14
1734213020000|2024-12-14 21:50:20|103.03|102.53|103.08|102.58|103.09|102.59|103.03|102.53|12
1734213030000|2024-12-14 21:50:30|103.09|102.59|103.11|102.61|103.11|102.61|103.09|102.59|5
1734213040000|2024-12-14 21:50:40|103.09|102.59|103.06|102.56|103.09|102.59|103.05|102.55|7
1734213050000|2024-12-14 21:50:50|103.07|102.57|103.06|102.56|103.07|102.57|103.05|102.55|6
1734213060000|2024-12-14 21:51:00|103.07|102.57|103.1|102.6|103.1|102.6|103.06|102.56|13
1734213070000|2024-12-14 21:51:10|103.11|102.61|103.14|102.64|103.14|102.64|103.11|102.61|5
1734213080000|2024-12-14 21:51:20|103.13|102.63|103.11|102.61|103.13|102.63|103.11|102.61|7
1734213090000|2024-12-14 21:51:30|103.1|102.6|103.1|102.6|103.1|102.6|103.08|102.58|9
1734213100000|2024-12-14 21:51:40|103.11|102.61|103.11|102.61|103.11|102.61|103.11|102.61|1
1734213110000|2024-12-14 21:51:50|103.09|102.59|103.07|102.57|103.09|102.59|103.07|102.57|7
1734213120000|2024-12-14 21:52:00|103.08|102.58|103.04|102.54|103.08|102.58|103.04|102.54|5
1734213130000|2024-12-14 21:52:10|103.01|102.51|102.98|102.48|103.01|102.51|102.96|102.46|12
1734213140000|2024-12-14 21:52:20|102.97|102.47|103|102.5|103|102.5|102.97|102.47|7
1734213150000|2024-12-14 21:52:30|102.99|102.49|102.96|102.46|103|102.5|102.96|102.46|15
1734213160000|2024-12-14 21:52:40|102.95|102.45|102.98|102.48|102.99|102.49|102.95|102.45|6
1734213170000|2024-12-14 21:52:50|102.99|102.49|102.98|102.48|102.99|102.49|102.98|102.48|10
1734213180000|2024-12-14 21:53:00|102.97|102.47|102.99|102.49|102.99|102.49|102.97|102.47|5
1734213190000|2024-12-14 21:53:10|102.96|102.46|102.97|102.47|102.98|102.48|102.96|102.46|6
1734213200000|2024-12-14 21:53:20|102.96|102.46|102.96|102.46|102.98|102.48|102.92|102.42|17
1734213210000|2024-12-14 21:53:30|102.97|102.47|102.97|102.47|102.98|102.48|102.96|102.46|11
1734213220000|2024-12-14 21:53:40|102.98|102.48|103|102.5|103|102.5|102.97|102.47|7
1734213230000|2024-12-14 21:53:50|102.99|102.49|103|102.5|103|102.5|102.99|102.49|8
1734213240000|2024-12-14 21:54:00|102.99|102.49|103.03|102.53|103.04|102.54|102.99|102.49|8
1734213250000|2024-12-14 21:54:10|103.04|102.54|103.01|102.51|103.04|102.54|103|102.5|13
1734213260000|2024-12-14 21:54:20|103|102.5|102.98|102.48|103|102.5|102.98|102.48|5
1734213270000|2024-12-14 21:54:30|102.99|102.49|102.94|102.44|102.99|102.49|102.93|102.43|10
1734213280000|2024-12-14 21:54:40|102.95|102.45|102.94|102.44|102.95|102.45|102.94|102.44|12
1734213290000|2024-12-14 21:54:50|102.95|102.45|102.97|102.47|102.97|102.47|102.94|102.44|9
1734213300000|2024-12-14 21:55:00|102.96|102.46|102.97|102.47|102.97|102.47|102.96|102.46|8
1734213310000|2024-12-14 21:55:10|102.96|102.46|102.98|102.48|102.98|102.48|102.95|102.45|7
1734213320000|2024-12-14 21:55:20|102.97|102.47|102.97|102.47|102.98|102.48|102.96|102.46|7
1734213330000|2024-12-14 21:55:30|102.96|102.46|102.98|102.48|102.99|102.49|102.96|102.46|11
1734213340000|2024-12-14 21:55:40|102.99|102.49|103.01|102.51|103.02|102.52|102.98|102.48|9
1734213350000|2024-12-14 21:55:50|103|102.5|103|102.5|103|102.5|102.97|102.47|9
1734213360000|2024-12-14 21:56:00|103.01|102.51|103.03|102.53|103.03|102.53|103.01|102.51|5
1734213370000|2024-12-14 21:56:10|103.04|102.54|103.04|102.54|103.05|102.55|103.04|102.54|3
1734213380000|2024-12-14 21:56:20|103.05|102.55|103|102.5|103.05|102.55|103|102.5|7
1734213390000|2024-12-14 21:56:30|103.01|102.51|103.02|102.52|103.02|102.52|103.01|102.51|2
1734213410000|2024-12-14 21:56:50|103.03|102.53|103.03|102.53|103.03|102.53|103.03|102.53|1
1734213420000|2024-12-14 21:57:00|103.01|102.51|102.99|102.49|103.01|102.51|102.98|102.48|8
1734213430000|2024-12-14 21:57:10|102.98|102.48|103.01|102.51|103.01|102.51|102.97|102.47|6
1734213440000|2024-12-14 21:57:20|103.02|102.52|103.06|102.56|103.06|102.56|103.02|102.52|5
1734213450000|2024-12-14 21:57:30|103.05|102.55|103.06|102.56|103.06|102.56|103.04|102.54|4
1734213460000|2024-12-14 21:57:40|103.05|102.55|103.07|102.57|103.07|102.57|103.05|102.55|7
1734213470000|2024-12-14 21:57:50|103.08|102.58|103.1|102.6|103.1|102.6|103.07|102.57|9
1734213480000|2024-12-14 21:58:00|103.11|102.61|103.1|102.6|103.11|102.61|103.09|102.59|10
1734213490000|2024-12-14 21:58:10|103.09|102.59|103.12|102.62|103.12|102.62|103.09|102.59|6
1734213500000|2024-12-14 21:58:20|103.14|102.64|103.14|102.64|103.14|102.64|103.14|102.64|1
1734213510000|2024-12-14 21:58:30|103.16|102.66|103.19|102.69|103.19|102.69|103.16|102.66|6
1734213520000|2024-12-14 21:58:40|103.18|102.68|103.18|102.68|103.19|102.69|103.17|102.67|9
1734213530000|2024-12-14 21:58:50|103.17|102.67|103.15|102.65|103.17|102.67|103.14|102.64|7
1734213540000|2024-12-14 21:59:00|103.16|102.66|103.14|102.64|103.16|102.66|103.09|102.59|12
1734213550000|2024-12-14 21:59:10|103.13|102.63|103.16|102.66|103.16|102.66|103.13|102.63|12
1734213560000|2024-12-14 21:59:20|103.15|102.65|103.12|102.62|103.15|102.65|103.12|102.62|11
1734213570000|2024-12-14 21:59:30|103.13|102.63|103.15|102.65|103.15|102.65|103.12|102.62|7
1734213580000|2024-12-14 21:59:40|103.14|102.64|103.11|102.61|103.14|102.64|103.1|102.6|8
1734213590000|2024-12-14 21:59:50|103.1|102.6|103.09|102.59|103.11|102.61|103.07|102.57|11
1734213600000|2024-12-14 22:00:00|103.08|102.58|103.08|102.58|103.08|102.58|103.06|102.56|5
1734213610000|2024-12-14 22:00:10|103.09|102.59|103.08|102.58|103.1|102.6|103.08|102.58|7
1734213620000|2024-12-14 22:00:20|103.09|102.59|103.11|102.61|103.11|102.61|103.08|102.58|11
1734213630000|2024-12-14 22:00:30|103.12|102.62|103.17|102.67|103.17|102.67|103.11|102.61|8
1734213640000|2024-12-14 22:00:40|103.19|102.69|103.2|102.7|103.21|102.71|103.19|102.69|4
1734213650000|2024-12-14 22:00:50|103.19|102.69|103.18|102.68|103.19|102.69|103.16|102.66|12
1734213660000|2024-12-14 22:01:00|103.19|102.69|103.19|102.69|103.19|102.69|103.19|102.69|1
1734213670000|2024-12-14 22:01:10|103.18|102.68|103.17|102.67|103.18|102.68|103.17|102.67|2
1734213680000|2024-12-14 22:01:20|103.18|102.68|103.15|102.65|103.18|102.68|103.15|102.65|5
1734213690000|2024-12-14 22:01:30|103.14|102.64|103.19|102.69|103.19|102.69|103.14|102.64|6
1734213700000|2024-12-14 22:01:40|103.21|102.71|103.26|102.76|103.26|102.76|103.21|102.71|4
1734213710000|2024-12-14 22:01:50|103.27|102.77|103.22|102.72|103.27|102.77|103.22|102.72|4
1734213720000|2024-12-14 22:02:00|103.23|102.73|103.3|102.8|103.3|102.8|103.23|102.73|9
1734213730000|2024-12-14 22:02:10|103.29|102.79|103.35|102.85|103.35|102.85|103.29|102.79|10
1734213740000|2024-12-14 22:02:20|103.36|102.86|103.38|102.88|103.38|102.88|103.36|102.86|3
1734213750000|2024-12-14 22:02:30|103.39|102.89|103.46|102.96|103.46|102.96|103.39|102.89|10
1734213760000|2024-12-14 22:02:40|103.47|102.97|103.5|103|103.51|103.01|103.47|102.97|7
1734213770000|2024-12-14 22:02:50|103.51|103.01|103.57|103.07|103.57|103.07|103.5|103|8
1734213780000|2024-12-14 22:03:00|103.58|103.08|103.54|103.04|103.59|103.09|103.51|103.01|16
1734213790000|2024-12-14 22:03:10|103.55|103.05|103.5|103|103.55|103.05|103.5|103|5
1734213800000|2024-12-14 22:03:20|103.51|103.01|103.5|103|103.51|103.01|103.47|102.97|9
1734213810000|2024-12-14 22:03:30|103.49|102.99|103.5|103|103.51|103.01|103.49|102.99|10
1734213820000|2024-12-14 22:03:40|103.51|103.01|103.54|103.04|103.54|103.04|103.5|103|4
1734213830000|2024-12-14 22:03:50|103.55|103.05|103.55|103.05|103.58|103.08|103.55|103.05|7
1734213840000|2024-12-14 22:04:00|103.56|103.06|103.57|103.07|103.57|103.07|103.55|103.05|8
1734213850000|2024-12-14 22:04:10|103.56|103.06|103.59|103.09|103.6|103.1|103.56|103.06|10
1734213860000|2024-12-14 22:04:20|103.58|103.08|103.52|103.02|103.58|103.08|103.51|103.01|10
1734213870000|2024-12-14 22:04:30|103.51|103.01|103.52|103.02|103.52|103.02|103.51|103.01|2
1734213880000|2024-12-14 22:04:40|103.51|103.01|103.5|103|103.51|103.01|103.5|103|2
1734213890000|2024-12-14 22:04:50|103.51|103.01|103.5|103|103.52|103.02|103.49|102.99|9
1734213900000|2024-12-14 22:05:00|103.49|102.99|103.56|103.06|103.58|103.08|103.49|102.99|9
1734213910000|2024-12-14 22:05:10|103.58|103.08|103.57|103.07|103.59|103.09|103.57|103.07|7
1734213920000|2024-12-14 22:05:20|103.56|103.06|103.55|103.05|103.56|103.06|103.55|103.05|6
1734213930000|2024-12-14 22:05:30|103.57|103.07|103.59|103.09|103.61|103.11|103.56|103.06|14
1734213940000|2024-12-14 22:05:40|103.6|103.1|103.63|103.13|103.63|103.13|103.6|103.1|10
1734213950000|2024-12-14 22:05:50|103.62|103.12|103.65|103.15|103.65|103.15|103.62|103.12|11
1734213960000|2024-12-14 22:06:00|103.64|103.14|103.64|103.14|103.65|103.15|103.63|103.13|11
1734213970000|2024-12-14 22:06:10|103.66|103.16|103.69|103.19|103.7|103.2|103.66|103.16|5
1734213980000|2024-12-14 22:06:20|103.7|103.2|103.68|103.18|103.7|103.2|103.68|103.18|5
1734213990000|2024-12-14 22:06:30|103.67|103.17|103.64|103.14|103.67|103.17|103.64|103.14|14
1734214000000|2024-12-14 22:06:40|103.63|103.13|103.64|103.14|103.64|103.14|103.63|103.13|4
1734214010000|2024-12-14 22:06:50|103.65|103.15|103.65|103.15|103.65|103.15|103.65|103.15|1
1734214020000|2024-12-14 22:07:00|103.64|103.14|103.6|103.1|103.64|103.14|103.59|103.09|11
1734214040000|2024-12-14 22:07:20|103.63|103.13|103.59|103.09|103.63|103.13|103.58|103.08|9
1734214050000|2024-12-14 22:07:30|103.6|103.1|103.59|103.09|103.6|103.1|103.59|103.09|2
1734214060000|2024-12-14 22:07:40|103.6|103.1|103.59|103.09|103.6|103.1|103.59|103.09|2
1734214070000|2024-12-14 22:07:50|103.6|103.1|103.56|103.06|103.6|103.1|103.55|103.05|6
1734214080000|2024-12-14 22:08:00|103.57|103.07|103.55|103.05|103.58|103.08|103.55|103.05|15
1734214090000|2024-12-14 22:08:10|103.56|103.06|103.54|103.04|103.56|103.06|103.54|103.04|2
1734214100000|2024-12-14 22:08:20|103.56|103.06|103.59|103.09|103.61|103.11|103.56|103.06|6
1734214110000|2024-12-14 22:08:30|103.6|103.1|103.57|103.07|103.6|103.1|103.56|103.06|5
1734214120000|2024-12-14 22:08:40|103.56|103.06|103.55|103.05|103.57|103.07|103.54|103.04|11
1734214130000|2024-12-14 22:08:50|103.56|103.06|103.5|103|103.56|103.06|103.5|103|5
1734214140000|2024-12-14 22:09:00|103.48|102.98|103.49|102.99|103.5|103|103.48|102.98|10
1734214150000|2024-12-14 22:09:10|103.5|103|103.48|102.98|103.5|103|103.47|102.97|8
1734214160000|2024-12-14 22:09:20|103.46|102.96|103.46|102.96|103.46|102.96|103.46|102.96|1
1734214170000|2024-12-14 22:09:30|103.47|102.97|103.46|102.96|103.49|102.99|103.46|102.96|6
1734214180000|2024-12-14 22:09:40|103.45|102.95|103.38|102.88|103.46|102.96|103.38|102.88|8
1734214190000|2024-12-14 22:09:50|103.37|102.87|103.37|102.87|103.37|102.87|103.36|102.86|3
1734214200000|2024-12-14 22:10:00|103.36|102.86|103.28|102.78|103.37|102.87|103.28|102.78|11
1734214210000|2024-12-14 22:10:10|103.27|102.77|103.24|102.74|103.27|102.77|103.22|102.72|6
1734214220000|2024-12-14 22:10:20|103.23|102.73|103.14|102.64|103.23|102.73|103.14|102.64|8
1734214230000|2024-12-14 22:10:30|103.13|102.63|103.12|102.62|103.13|102.63|103.1|102.6|13
1734214240000|2024-12-14 22:10:40|103.11|102.61|103.12|102.62|103.12|102.62|103.11|102.61|2
1734214250000|2024-12-14 22:10:50|103.13|102.63|103.15|102.65|103.16|102.66|103.12|102.62|7
1734214260000|2024-12-14 22:11:00|103.16|102.66|103.16|102.66|103.19|102.69|103.16|102.66|7
1734214270000|2024-12-14 22:11:10|103.15|102.65|103.13|102.63|103.15|102.65|103.11|102.61|7
1734214280000|2024-12-14 22:11:20|103.15|102.65|103.16|102.66|103.16|102.66|103.15|102.65|2
1734214290000|2024-12-14 22:11:30|103.17|102.67|103.15|102.65|103.17|102.67|103.15|102.65|3
1734214300000|2024-12-14 22:11:40|103.16|102.66|103.17|102.67|103.19|102.69|103.16|102.66|6
1734214310000|2024-12-14 22:11:50|103.18|102.68|103.18|102.68|103.18|102.68|103.18|102.68|1
1734214320000|2024-12-14 22:12:00|103.17|102.67|103.17|102.67|103.17|102.67|103.17|102.67|1
1734214340000|2024-12-14 22:12:20|103.15|102.65|103.14|102.64|103.15|102.65|103.14|102.64|2
1734214350000|2024-12-14 22:12:30|103.15|102.65|103.14|102.64|103.15|102.65|103.12|102.62|6
1734214370000|2024-12-14 22:12:50|103.17|102.67|103.17|102.67|103.19|102.69|103.17|102.67|5
1734214380000|2024-12-14 22:13:00|103.18|102.68|103.2|102.7|103.2|102.7|103.18|102.68|3
1734214390000|2024-12-14 22:13:10|103.19|102.69|103.2|102.7|103.2|102.7|103.19|102.69|2
1734214400000|2024-12-14 22:13:20|103.18|102.68|103.14|102.64|103.18|102.68|103.13|102.63|6
1734214410000|2024-12-14 22:13:30|103.13|102.63|103.1|102.6|103.13|102.63|103.1|102.6|4
1734214420000|2024-12-14 22:13:40|103.09|102.59|103.1|102.6|103.1|102.6|103.09|102.59|2
1734214440000|2024-12-14 22:14:00|103.09|102.59|103.09|102.59|103.1|102.6|103.08|102.58|11
1734214450000|2024-12-14 22:14:10|103.08|102.58|103.07|102.57|103.08|102.58|103.07|102.57|2
1734214460000|2024-12-14 22:14:20|103.08|102.58|103.06|102.56|103.08|102.58|103.06|102.56|7
1734214470000|2024-12-14 22:14:30|103.07|102.57|103.02|102.52|103.07|102.57|103.02|102.52|7
1734214480000|2024-12-14 22:14:40|103.03|102.53|103.03|102.53|103.03|102.53|103.02|102.52|3
1734214490000|2024-12-14 22:14:50|103.02|102.52|103.02|102.52|103.02|102.52|103.01|102.51|3
1734214500000|2024-12-14 22:15:00|103.04|102.54|103.1|102.6|103.1|102.6|103.04|102.54|11
1734214510000|2024-12-14 22:15:10|103.11|102.61|103.14|102.64|103.14|102.64|103.11|102.61|7
1734214520000|2024-12-14 22:15:20|103.18|102.68|103.16|102.66|103.2|102.7|103.16|102.66|8
1734214530000|2024-12-14 22:15:30|103.17|102.67|103.15|102.65|103.18|102.68|103.15|102.65|11
1734214540000|2024-12-14 22:15:40|103.16|102.66|103.16|102.66|103.17|102.67|103.15|102.65|11
1734214550000|2024-12-14 22:15:50|103.17|102.67|103.18|102.68|103.19|102.69|103.17|102.67|8
1734214560000|2024-12-14 22:16:00|103.19|102.69|103.18|102.68|103.19|102.69|103.15|102.65|10
1734214570000|2024-12-14 22:16:10|103.19|102.69|103.22|102.72|103.22|102.72|103.18|102.68|11
1734214580000|2024-12-14 22:16:20|103.24|102.74|103.3|102.8|103.3|102.8|103.24|102.74|9
1734214590000|2024-12-14 22:16:30|103.29|102.79|103.33|102.83|103.34|102.84|103.29|102.79|13
1734214600000|2024-12-14 22:16:40|103.34|102.84|103.38|102.88|103.38|102.88|103.33|102.83|8
1734214610000|2024-12-14 22:16:50|103.37|102.87|103.35|102.85|103.37|102.87|103.35|102.85|5
1734214620000|2024-12-14 22:17:00|103.36|102.86|103.28|102.78|103.36|102.86|103.28|102.78|10
1734214630000|2024-12-14 22:17:10|103.29|102.79|103.29|102.79|103.29|102.79|103.28|102.78|7
1734214640000|2024-12-14 22:17:20|103.3|102.8|103.3|102.8|103.3|102.8|103.3|102.8|1
1734214650000|2024-12-14 22:17:30|103.29|102.79|103.31|102.81|103.31|102.81|103.29|102.79|3
1734214660000|2024-12-14 22:17:40|103.32|102.82|103.39|102.89|103.39|102.89|103.31|102.81|7
1734214670000|2024-12-14 22:17:50|103.38|102.88|103.35|102.85|103.38|102.88|103.35|102.85|6
1734214680000|2024-12-14 22:18:00|103.33|102.83|103.32|102.82|103.33|102.83|103.3|102.8|9
1734214690000|2024-12-14 22:18:10|103.3|102.8|103.3|102.8|103.31|102.81|103.3|102.8|7
1734214700000|2024-12-14 22:18:20|103.29|102.79|103.29|102.79|103.29|102.79|103.27|102.77|7
1734214710000|2024-12-14 22:18:30|103.3|102.8|103.29|102.79|103.3|102.8|103.29|102.79|8
1734214720000|2024-12-14 22:18:40|103.28|102.78|103.28|102.78|103.28|102.78|103.27|102.77|5
1734214730000|2024-12-14 22:18:50|103.29|102.79|103.28|102.78|103.29|102.79|103.28|102.78|8
1734214740000|2024-12-14 22:19:00|103.27|102.77|103.21|102.71|103.27|102.77|103.2|102.7|12
1734214750000|2024-12-14 22:19:10|103.2|102.7|103.22|102.72|103.22|102.72|103.2|102.7|11
1734214760000|2024-12-14 22:19:20|103.23|102.73|103.29|102.79|103.3|102.8|103.23|102.73|6
1734214770000|2024-12-14 22:19:30|103.3|102.8|103.29|102.79|103.3|102.8|103.29|102.79|2
1734214780000|2024-12-14 22:19:40|103.3|102.8|103.35|102.85|103.36|102.86|103.3|102.8|6
1734214790000|2024-12-14 22:19:50|103.34|102.84|103.34|102.84|103.35|102.85|103.34|102.84|3
1734214800000|2024-12-14 22:20:00|103.35|102.85|103.37|102.87|103.37|102.87|103.34|102.84|5
1734214810000|2024-12-14 22:20:10|103.38|102.88|103.39|102.89|103.39|102.89|103.37|102.87|4
1734214820000|2024-12-14 22:20:20|103.4|102.9|103.47|102.97|103.47|102.97|103.4|102.9|5
1734214830000|2024-12-14 22:20:30|103.48|102.98|103.48|102.98|103.49|102.99|103.48|102.98|5
1734214840000|2024-12-14 22:20:40|103.49|102.99|103.49|102.99|103.5|103|103.48|102.98|7
1734214850000|2024-12-14 22:20:50|103.5|103|103.5|103|103.5|103|103.5|103|1
1734214860000|2024-12-14 22:21:00|103.51|103.01|103.51|103.01|103.52|103.02|103.51|103.01|3
1734214870000|2024-12-14 22:21:10|103.52|103.02|103.52|103.02|103.52|103.02|103.52|103.02|1
1734214880000|2024-12-14 22:21:20|103.51|103.01|103.51|103.01|103.51|103.01|103.51|103.01|1
1734214890000|2024-12-14 22:21:30|103.52|103.02|103.52|103.02|103.52|103.02|103.52|103.02|1
1734214900000|2024-12-14 22:21:40|103.53|103.03|103.53|103.03|103.54|103.04|103.53|103.03|7
1734214910000|2024-12-14 22:21:50|103.55|103.05|103.59|103.09|103.59|103.09|103.55|103.05|4
1734214920000|2024-12-14 22:22:00|103.6|103.1|103.6|103.1|103.61|103.11|103.59|103.09|7
1734214930000|2024-12-14 22:22:10|103.61|103.11|103.62|103.12|103.62|103.12|103.61|103.11|8
1734214950000|2024-12-14 22:22:30|103.63|103.13|103.68|103.18|103.69|103.19|103.63|103.13|10
1734214960000|2024-12-14 22:22:40|103.69|103.19|103.69|103.19|103.69|103.19|103.69|103.19|1
1734214980000|2024-12-14 22:23:00|103.68|103.18|103.68|103.18|103.68|103.18|103.67|103.17|5
1734215000000|2024-12-14 22:23:20|103.67|103.17|103.68|103.18|103.68|103.18|103.67|103.17|6
1734215010000|2024-12-14 22:23:30|103.67|103.17|103.68|103.18|103.68|103.18|103.67|103.17|2
1734215030000|2024-12-14 22:23:50|103.7|103.2|103.69|103.19|103.7|103.2|103.69|103.19|4
1734215050000|2024-12-14 22:24:10|103.7|103.2|103.71|103.21|103.71|103.21|103.7|103.2|2
1734215060000|2024-12-14 22:24:20|103.7|103.2|103.72|103.22|103.72|103.22|103.7|103.2|2
1734215070000|2024-12-14 22:24:30|103.71|103.21|103.7|103.2|103.71|103.21|103.7|103.2|2
1734215080000|2024-12-14 22:24:40|103.71|103.21|103.7|103.2|103.71|103.21|103.7|103.2|2
1734215090000|2024-12-14 22:24:50|103.71|103.21|103.76|103.26|103.76|103.26|103.71|103.21|7
1734215100000|2024-12-14 22:25:00|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734215110000|2024-12-14 22:25:10|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734215120000|2024-12-14 22:25:20|103.77|103.27|103.8|103.3|103.8|103.3|103.77|103.27|4
1734215130000|2024-12-14 22:25:30|103.83|103.33|103.9|103.4|103.9|103.4|103.83|103.33|6
1734215160000|2024-12-14 22:26:00|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|2
1734215180000|2024-12-14 22:26:20|103.91|103.41|103.96|103.46|103.96|103.46|103.91|103.41|12
1734215190000|2024-12-14 22:26:30|103.98|103.48|104|103.5|104|103.5|103.98|103.48|13
1734215200000|2024-12-14 22:26:40|104.01|103.51|104.08|103.58|104.08|103.58|104|103.5|11
1734215210000|2024-12-14 22:26:50|104.09|103.59|104.09|103.59|104.09|103.59|104.08|103.58|3
1734215220000|2024-12-14 22:27:00|104.08|103.58|104.01|103.51|104.09|103.59|104|103.5|9
1734215240000|2024-12-14 22:27:20|104.02|103.52|104.08|103.58|104.08|103.58|104|103.5|15
1734215250000|2024-12-14 22:27:30|104.07|103.57|104.1|103.6|104.1|103.6|104.07|103.57|4
1734215260000|2024-12-14 22:27:40|104.11|103.61|104.11|103.61|104.11|103.61|104.11|103.61|1
1734215270000|2024-12-14 22:27:50|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|2
1734215290000|2024-12-14 22:28:10|104.12|103.62|104.1|103.6|104.12|103.62|104.1|103.6|5
1734215300000|2024-12-14 22:28:20|104.11|103.61|104.12|103.62|104.12|103.62|104.11|103.61|6
1734215310000|2024-12-14 22:28:30|104.11|103.61|104.11|103.61|104.11|103.61|104.11|103.61|1
1734215320000|2024-12-14 22:28:40|104.1|103.6|104.11|103.61|104.11|103.61|104.1|103.6|2
1734215330000|2024-12-14 22:28:50|104.1|103.6|104.1|103.6|104.1|103.6|104.1|103.6|1
1734215340000|2024-12-14 22:29:00|104.11|103.61|104.11|103.61|104.11|103.61|104.1|103.6|7
1734215350000|2024-12-14 22:29:10|104.1|103.6|104.12|103.62|104.12|103.62|104.1|103.6|7
1734215360000|2024-12-14 22:29:20|104.13|103.63|104.13|103.63|104.13|103.63|104.12|103.62|3
1734215390000|2024-12-14 22:29:50|104.14|103.64|104.16|103.66|104.16|103.66|104.14|103.64|3
1734215400000|2024-12-14 22:30:00|104.17|103.67|104.17|103.67|104.18|103.68|104.17|103.67|3
1734215410000|2024-12-14 22:30:10|104.16|103.66|104.13|103.63|104.16|103.66|104.13|103.63|4
1734215420000|2024-12-14 22:30:20|104.12|103.62|104.14|103.64|104.16|103.66|104.12|103.62|13
1734215430000|2024-12-14 22:30:30|104.15|103.65|104.15|103.65|104.16|103.66|104.15|103.65|9
1734215450000|2024-12-14 22:30:50|104.14|103.64|104.13|103.63|104.14|103.64|104.13|103.63|2
1734215460000|2024-12-14 22:31:00|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|12
1734215470000|2024-12-14 22:31:10|104.1|103.6|104|103.5|104.1|103.6|103.99|103.49|8
1734215480000|2024-12-14 22:31:20|103.99|103.49|103.9|103.4|103.99|103.49|103.9|103.4|8
1734215490000|2024-12-14 22:31:30|103.89|103.39|103.91|103.41|103.91|103.41|103.88|103.38|6
1734215500000|2024-12-14 22:31:40|103.9|103.4|103.88|103.38|103.9|103.4|103.88|103.38|3
1734215510000|2024-12-14 22:31:50|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734215520000|2024-12-14 22:32:00|103.88|103.38|103.88|103.38|103.88|103.38|103.88|103.38|1
1734215540000|2024-12-14 22:32:20|103.89|103.39|103.9|103.4|103.9|103.4|103.88|103.38|4
1734215550000|2024-12-14 22:32:30|103.91|103.41|103.82|103.32|103.91|103.41|103.81|103.31|8
1734215560000|2024-12-14 22:32:40|103.81|103.31|103.87|103.37|103.87|103.37|103.8|103.3|12
1734215570000|2024-12-14 22:32:50|103.86|103.36|103.88|103.38|103.88|103.38|103.86|103.36|7
1734215590000|2024-12-14 22:33:10|103.87|103.37|103.82|103.32|103.87|103.37|103.81|103.31|10
1734215600000|2024-12-14 22:33:20|103.83|103.33|103.83|103.33|103.83|103.33|103.82|103.32|5
1734215610000|2024-12-14 22:33:30|103.82|103.32|103.82|103.32|103.83|103.33|103.82|103.32|7
1734215620000|2024-12-14 22:33:40|103.81|103.31|103.79|103.29|103.81|103.31|103.79|103.29|3
1734215630000|2024-12-14 22:33:50|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734215640000|2024-12-14 22:34:00|103.79|103.29|103.78|103.28|103.79|103.29|103.78|103.28|4
1734215650000|2024-12-14 22:34:10|103.79|103.29|103.79|103.29|103.79|103.29|103.79|103.29|1
1734215660000|2024-12-14 22:34:20|103.8|103.3|103.78|103.28|103.8|103.3|103.77|103.27|6
1734215700000|2024-12-14 22:35:00|103.79|103.29|103.87|103.37|103.87|103.37|103.78|103.28|10
1734215710000|2024-12-14 22:35:10|103.88|103.38|103.9|103.4|103.9|103.4|103.88|103.38|3
1734215720000|2024-12-14 22:35:20|103.89|103.39|103.9|103.4|103.9|103.4|103.89|103.39|2
1734215730000|2024-12-14 22:35:30|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734215740000|2024-12-14 22:35:40|103.9|103.4|103.89|103.39|103.91|103.41|103.89|103.39|15
1734215750000|2024-12-14 22:35:50|103.88|103.38|103.88|103.38|103.88|103.38|103.88|103.38|1
1734215760000|2024-12-14 22:36:00|103.87|103.37|103.89|103.39|103.89|103.39|103.87|103.37|6
1734215770000|2024-12-14 22:36:10|103.88|103.38|103.93|103.43|103.93|103.43|103.88|103.38|5
1734215780000|2024-12-14 22:36:20|103.95|103.45|104|103.5|104.01|103.51|103.94|103.44|8
1734215790000|2024-12-14 22:36:30|104.01|103.51|104|103.5|104.01|103.51|104|103.5|4
1734215800000|2024-12-14 22:36:40|104.01|103.51|104|103.5|104.01|103.51|103.99|103.49|4
1734215810000|2024-12-14 22:36:50|103.99|103.49|103.99|103.49|104.01|103.51|103.99|103.49|5
1734215820000|2024-12-14 22:37:00|104|103.5|103.99|103.49|104|103.5|103.99|103.49|4
1734215830000|2024-12-14 22:37:10|103.98|103.48|103.92|103.42|103.98|103.48|103.91|103.41|6
1734215840000|2024-12-14 22:37:20|103.9|103.4|103.92|103.42|103.92|103.42|103.89|103.39|7
1734215850000|2024-12-14 22:37:30|103.93|103.43|103.93|103.43|103.93|103.43|103.93|103.43|1
1734215860000|2024-12-14 22:37:40|103.94|103.44|103.97|103.47|103.98|103.48|103.94|103.44|10
1734215880000|2024-12-14 22:38:00|103.98|103.48|103.98|103.48|103.98|103.48|103.97|103.47|5
1734215890000|2024-12-14 22:38:10|103.99|103.49|104|103.5|104.01|103.51|103.99|103.49|4
1734215900000|2024-12-14 22:38:20|103.99|103.49|103.98|103.48|104|103.5|103.98|103.48|6
1734215910000|2024-12-14 22:38:30|103.97|103.47|103.97|103.47|103.97|103.47|103.97|103.47|1
1734215920000|2024-12-14 22:38:40|103.98|103.48|103.97|103.47|103.98|103.48|103.97|103.47|2
1734215930000|2024-12-14 22:38:50|103.96|103.46|103.92|103.42|103.96|103.46|103.91|103.41|9
1734215940000|2024-12-14 22:39:00|103.91|103.41|103.92|103.42|103.92|103.42|103.91|103.41|2
1734215960000|2024-12-14 22:39:20|103.94|103.44|103.95|103.45|103.95|103.45|103.94|103.44|4
1734215970000|2024-12-14 22:39:30|103.96|103.46|103.95|103.45|103.96|103.46|103.95|103.45|2
1734216000000|2024-12-14 22:40:00|103.94|103.44|103.81|103.31|103.94|103.44|103.81|103.31|11
1734216010000|2024-12-14 22:40:10|103.8|103.3|103.81|103.31|103.82|103.32|103.8|103.3|10
1734216020000|2024-12-14 22:40:20|103.83|103.33|103.86|103.36|103.86|103.36|103.82|103.32|11
1734216040000|2024-12-14 22:40:40|103.87|103.37|103.86|103.36|103.87|103.37|103.86|103.36|2
1734216050000|2024-12-14 22:40:50|103.88|103.38|103.81|103.31|103.88|103.38|103.81|103.31|7
1734216060000|2024-12-14 22:41:00|103.8|103.3|103.8|103.3|103.81|103.31|103.8|103.3|5
1734216070000|2024-12-14 22:41:10|103.81|103.31|103.8|103.3|103.81|103.31|103.8|103.3|2
1734216080000|2024-12-14 22:41:20|103.81|103.31|103.81|103.31|103.82|103.32|103.81|103.31|3
1734216090000|2024-12-14 22:41:30|103.82|103.32|103.82|103.32|103.83|103.33|103.82|103.32|3
1734216100000|2024-12-14 22:41:40|103.83|103.33|103.84|103.34|103.87|103.37|103.82|103.32|13
1734216110000|2024-12-14 22:41:50|103.85|103.35|103.84|103.34|103.85|103.35|103.83|103.33|4
1734216120000|2024-12-14 22:42:00|103.83|103.33|103.87|103.37|103.88|103.38|103.83|103.33|6
1734216130000|2024-12-14 22:42:10|103.88|103.38|103.88|103.38|103.88|103.38|103.88|103.38|1
1734216140000|2024-12-14 22:42:20|103.89|103.39|103.89|103.39|103.9|103.4|103.88|103.38|5
1734216160000|2024-12-14 22:42:40|103.9|103.4|103.9|103.4|103.9|103.4|103.89|103.39|3
1734216200000|2024-12-14 22:43:20|103.91|103.41|103.89|103.39|103.91|103.41|103.89|103.39|5
1734216210000|2024-12-14 22:43:30|103.9|103.4|103.9|103.4|103.9|103.4|103.89|103.39|3
1734216220000|2024-12-14 22:43:40|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|10
1734216230000|2024-12-14 22:43:50|103.89|103.39|103.92|103.42|103.92|103.42|103.89|103.39|15
1734216240000|2024-12-14 22:44:00|103.93|103.43|103.92|103.42|103.93|103.43|103.92|103.42|2
1734216250000|2024-12-14 22:44:10|104|103.5|103.94|103.44|104|103.5|103.94|103.44|9
1734216260000|2024-12-14 22:44:20|103.95|103.45|103.95|103.45|103.95|103.45|103.94|103.44|9
1734216270000|2024-12-14 22:44:30|103.94|103.44|103.94|103.44|103.95|103.45|103.94|103.44|5
1734216280000|2024-12-14 22:44:40|103.95|103.45|103.95|103.45|103.95|103.45|103.94|103.44|3
1734216290000|2024-12-14 22:44:50|103.96|103.46|103.95|103.45|103.96|103.46|103.95|103.45|12
1734216300000|2024-12-14 22:45:00|103.96|103.46|103.96|103.46|103.96|103.46|103.94|103.44|5
1734216310000|2024-12-14 22:45:10|103.95|103.45|103.93|103.43|103.95|103.45|103.93|103.43|6
1734216320000|2024-12-14 22:45:20|103.94|103.44|103.95|103.45|103.95|103.45|103.94|103.44|2
1734216330000|2024-12-14 22:45:30|103.94|103.44|103.94|103.44|103.94|103.44|103.94|103.44|1
1734216340000|2024-12-14 22:45:40|103.95|103.45|103.94|103.44|103.95|103.45|103.94|103.44|2
1734216360000|2024-12-14 22:46:00|103.92|103.42|103.92|103.42|103.93|103.43|103.91|103.41|4
1734216370000|2024-12-14 22:46:10|103.91|103.41|103.92|103.42|103.93|103.43|103.91|103.41|3
1734216380000|2024-12-14 22:46:20|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|2
1734216390000|2024-12-14 22:46:30|103.91|103.41|103.91|103.41|103.91|103.41|103.9|103.4|3
1734216400000|2024-12-14 22:46:40|103.9|103.4|103.9|103.4|103.91|103.41|103.9|103.4|3
1734216410000|2024-12-14 22:46:50|103.89|103.39|103.89|103.39|103.9|103.4|103.89|103.39|5
1734216420000|2024-12-14 22:47:00|103.9|103.4|103.9|103.4|103.91|103.41|103.89|103.39|13
1734216430000|2024-12-14 22:47:10|103.89|103.39|103.9|103.4|103.9|103.4|103.89|103.39|4
1734216440000|2024-12-14 22:47:20|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734216450000|2024-12-14 22:47:30|103.9|103.4|103.9|103.4|103.9|103.4|103.9|103.4|1
1734216460000|2024-12-14 22:47:40|103.89|103.39|103.9|103.4|103.9|103.4|103.89|103.39|2
1734216480000|2024-12-14 22:48:00|103.89|103.39|103.88|103.38|103.89|103.39|103.88|103.38|2
1734216490000|2024-12-14 22:48:10|103.87|103.37|103.87|103.37|103.88|103.38|103.87|103.37|5
1734216520000|2024-12-14 22:48:40|103.88|103.38|103.87|103.37|103.88|103.38|103.87|103.37|2
1734216540000|2024-12-14 22:49:00|103.88|103.38|103.87|103.37|103.88|103.38|103.87|103.37|2
1734216550000|2024-12-14 22:49:10|103.88|103.38|103.89|103.39|103.9|103.4|103.88|103.38|12
1734216560000|2024-12-14 22:49:20|103.9|103.4|103.88|103.38|103.9|103.4|103.88|103.38|4
1734216580000|2024-12-14 22:49:40|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734216610000|2024-12-14 22:50:10|103.88|103.38|103.88|103.38|103.89|103.39|103.88|103.38|5
1734216620000|2024-12-14 22:50:20|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734216630000|2024-12-14 22:50:30|103.91|103.41|103.95|103.45|103.96|103.46|103.91|103.41|3
1734216640000|2024-12-14 22:50:40|103.96|103.46|104.02|103.52|104.02|103.52|103.95|103.45|12
1734216650000|2024-12-14 22:50:50|104.01|103.51|104.02|103.52|104.02|103.52|104.01|103.51|6
1734216670000|2024-12-14 22:51:10|104.03|103.53|104.03|103.53|104.03|103.53|104.03|103.53|1
1734216680000|2024-12-14 22:51:20|104.04|103.54|104.04|103.54|104.04|103.54|104.03|103.53|5
1734216690000|2024-12-14 22:51:30|104.05|103.55|104.11|103.61|104.11|103.61|104.05|103.55|8
1734216700000|2024-12-14 22:51:40|104.1|103.6|104.1|103.6|104.11|103.61|104.09|103.59|5
1734216710000|2024-12-14 22:51:50|104.11|103.61|104.11|103.61|104.12|103.62|104.11|103.61|5
1734216720000|2024-12-14 22:52:00|104.12|103.62|104.12|103.62|104.12|103.62|104.12|103.62|1
1734216730000|2024-12-14 22:52:10|104.13|103.63|104.12|103.62|104.13|103.63|104.12|103.62|8
1734216740000|2024-12-14 22:52:20|104.13|103.63|104.13|103.63|104.13|103.63|104.13|103.63|1
1734216750000|2024-12-14 22:52:30|104.14|103.64|104.12|103.62|104.14|103.64|104.12|103.62|3
1734216760000|2024-12-14 22:52:40|104.13|103.63|104.14|103.64|104.14|103.64|104.12|103.62|3
1734216770000|2024-12-14 22:52:50|104.15|103.65|104.14|103.64|104.15|103.65|104.14|103.64|2
1734216780000|2024-12-14 22:53:00|104.12|103.62|104.11|103.61|104.12|103.62|104.1|103.6|4
1734216790000|2024-12-14 22:53:10|104.1|103.6|104.11|103.61|104.11|103.61|104.1|103.6|4
1734216810000|2024-12-14 22:53:30|104.1|103.6|104.11|103.61|104.11|103.61|104.1|103.6|2
1734216820000|2024-12-14 22:53:40|104.09|103.59|104.07|103.57|104.09|103.59|104.07|103.57|3
1734216830000|2024-12-14 22:53:50|104.08|103.58|104.1|103.6|104.11|103.61|104.08|103.58|7
1734216850000|2024-12-14 22:54:10|104.11|103.61|104.11|103.61|104.11|103.61|104.1|103.6|3
1734216860000|2024-12-14 22:54:20|104.12|103.62|104.13|103.63|104.13|103.63|104.12|103.62|2
1734216870000|2024-12-14 22:54:30|104.14|103.64|104.2|103.7|104.2|103.7|104.13|103.63|15
1734216890000|2024-12-14 22:54:50|104.21|103.71|104.2|103.7|104.21|103.71|104.2|103.7|2
1734216900000|2024-12-14 22:55:00|104.19|103.69|104.19|103.69|104.19|103.69|104.18|103.68|3
1734216910000|2024-12-14 22:55:10|104.17|103.67|104.13|103.63|104.17|103.67|104.13|103.63|9
1734216920000|2024-12-14 22:55:20|104.12|103.62|104|103.5|104.13|103.63|104|103.5|12
1734216930000|2024-12-14 22:55:30|103.99|103.49|103.95|103.45|103.99|103.49|103.95|103.45|7
1734216940000|2024-12-14 22:55:40|103.94|103.44|103.88|103.38|103.94|103.44|103.88|103.38|10
1734216950000|2024-12-14 22:55:50|103.87|103.37|103.87|103.37|103.87|103.37|103.87|103.37|1
1734216960000|2024-12-14 22:56:00|103.88|103.38|103.94|103.44|103.94|103.44|103.87|103.37|18
1734216970000|2024-12-14 22:56:10|103.93|103.43|103.96|103.46|103.96|103.46|103.93|103.43|8
1734216980000|2024-12-14 22:56:20|103.95|103.45|103.93|103.43|103.96|103.46|103.92|103.42|6
1734216990000|2024-12-14 22:56:30|103.92|103.42|103.92|103.42|103.93|103.43|103.92|103.42|5
1734217010000|2024-12-14 22:56:50|103.93|103.43|103.93|103.43|103.93|103.43|103.93|103.43|1
1734217020000|2024-12-14 22:57:00|103.92|103.42|103.93|103.43|103.93|103.43|103.92|103.42|2
1734217030000|2024-12-14 22:57:10|103.91|103.41|103.91|103.41|103.91|103.41|103.91|103.41|1
1734217040000|2024-12-14 22:57:20|103.9|103.4|103.91|103.41|103.91|103.41|103.9|103.4|2
1734217050000|2024-12-14 22:57:30|103.92|103.42|103.92|103.42|103.92|103.42|103.92|103.42|1
1734217060000|2024-12-14 22:57:40|103.91|103.41|103.92|103.42|103.92|103.42|103.91|103.41|2
1734217080000|2024-12-14 22:58:00|103.93|103.43|103.92|103.42|103.93|103.43|103.92|103.42|4
1734217090000|2024-12-14 22:58:10|103.91|103.41|103.9|103.4|103.92|103.42|103.9|103.4|4
1734217100000|2024-12-14 22:58:20|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|6
1734217130000|2024-12-14 22:58:50|103.89|103.39|103.88|103.38|103.9|103.4|103.88|103.38|4
1734217140000|2024-12-14 22:59:00|103.87|103.37|103.87|103.37|103.87|103.37|103.87|103.37|1
1734217150000|2024-12-14 22:59:10|103.86|103.36|103.81|103.31|103.86|103.36|103.81|103.31|5
1734217160000|2024-12-14 22:59:20|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734217170000|2024-12-14 22:59:30|103.83|103.33|103.88|103.38|103.88|103.38|103.83|103.33|5
1734217180000|2024-12-14 22:59:40|103.87|103.37|103.9|103.4|103.9|103.4|103.87|103.37|7
1734217190000|2024-12-14 22:59:50|103.91|103.41|103.91|103.41|103.91|103.41|103.9|103.4|5
1734217200000|2024-12-14 23:00:00|103.92|103.42|103.91|103.41|103.93|103.43|103.91|103.41|4
1734217210000|2024-12-14 23:00:10|103.92|103.42|104|103.5|104|103.5|103.92|103.42|6
1734217220000|2024-12-14 23:00:20|104.01|103.51|104.08|103.58|104.11|103.61|104.01|103.51|9
1734217230000|2024-12-14 23:00:30|104.09|103.59|104.04|103.54|104.09|103.59|104.04|103.54|8
1734217240000|2024-12-14 23:00:40|104.05|103.55|104.02|103.52|104.05|103.55|104.01|103.51|10
1734217250000|2024-12-14 23:00:50|104.04|103.54|104.03|103.53|104.04|103.54|104.03|103.53|2
1734217260000|2024-12-14 23:01:00|104.05|103.55|104.05|103.55|104.06|103.56|104.05|103.55|3
1734217270000|2024-12-14 23:01:10|104.04|103.54|103.99|103.49|104.04|103.54|103.99|103.49|10
1734217280000|2024-12-14 23:01:20|103.97|103.47|103.96|103.46|103.97|103.47|103.96|103.46|4
1734217290000|2024-12-14 23:01:30|103.98|103.48|104.01|103.51|104.01|103.51|103.98|103.48|3
1734217300000|2024-12-14 23:01:40|103.99|103.49|103.97|103.47|103.99|103.49|103.96|103.46|5
1734217310000|2024-12-14 23:01:50|103.96|103.46|103.86|103.36|103.96|103.46|103.86|103.36|8
1734217320000|2024-12-14 23:02:00|103.87|103.37|103.85|103.35|103.88|103.38|103.83|103.33|12
1734217330000|2024-12-14 23:02:10|103.86|103.36|103.86|103.36|103.86|103.36|103.86|103.36|1
1734217340000|2024-12-14 23:02:20|103.88|103.38|103.9|103.4|103.9|103.4|103.88|103.38|3
1734217350000|2024-12-14 23:02:30|103.91|103.41|103.89|103.39|103.91|103.41|103.89|103.39|3
1734217360000|2024-12-14 23:02:40|103.88|103.38|103.89|103.39|103.89|103.39|103.88|103.38|4
1734217370000|2024-12-14 23:02:50|103.88|103.38|103.87|103.37|103.89|103.39|103.87|103.37|4
1734217380000|2024-12-14 23:03:00|103.86|103.36|103.81|103.31|103.86|103.36|103.81|103.31|5
1734217390000|2024-12-14 23:03:10|103.82|103.32|103.85|103.35|103.85|103.35|103.82|103.32|3
1734217400000|2024-12-14 23:03:20|103.87|103.37|103.86|103.36|103.87|103.37|103.86|103.36|2
1734217410000|2024-12-14 23:03:30|103.85|103.35|103.82|103.32|103.85|103.35|103.82|103.32|6
1734217420000|2024-12-14 23:03:40|103.83|103.33|103.8|103.3|103.83|103.33|103.8|103.3|4
1734217430000|2024-12-14 23:03:50|103.81|103.31|103.81|103.31|103.81|103.31|103.81|103.31|1
1734217440000|2024-12-14 23:04:00|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734217450000|2024-12-14 23:04:10|103.81|103.31|103.77|103.27|103.81|103.31|103.77|103.27|3
1734217460000|2024-12-14 23:04:20|103.76|103.26|103.7|103.2|103.78|103.28|103.65|103.15|24
1734217470000|2024-12-14 23:04:30|103.69|103.19|103.68|103.18|103.71|103.21|103.63|103.13|16
1734217480000|2024-12-14 23:04:40|103.69|103.19|103.68|103.18|103.72|103.22|103.68|103.18|9
1734217490000|2024-12-14 23:04:50|103.69|103.19|103.76|103.26|103.77|103.27|103.69|103.19|10
1734217500000|2024-12-14 23:05:00|103.77|103.27|103.83|103.33|103.83|103.33|103.77|103.27|10
1734217510000|2024-12-14 23:05:10|103.86|103.36|103.82|103.32|103.88|103.38|103.82|103.32|12
1734217520000|2024-12-14 23:05:20|103.81|103.31|103.84|103.34|103.84|103.34|103.81|103.31|6
1734217530000|2024-12-14 23:05:30|103.83|103.33|103.77|103.27|103.83|103.33|103.76|103.26|9
1734217540000|2024-12-14 23:05:40|103.78|103.28|103.79|103.29|103.82|103.32|103.78|103.28|6
1734217550000|2024-12-14 23:05:50|103.81|103.31|103.83|103.33|103.83|103.33|103.8|103.3|7
1734217560000|2024-12-14 23:06:00|103.82|103.32|103.78|103.28|103.82|103.32|103.78|103.28|7
1734217570000|2024-12-14 23:06:10|103.77|103.27|103.78|103.28|103.78|103.28|103.75|103.25|5
1734217580000|2024-12-14 23:06:20|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734217590000|2024-12-14 23:06:30|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734217600000|2024-12-14 23:06:40|103.77|103.27|103.78|103.28|103.78|103.28|103.73|103.23|12
1734217610000|2024-12-14 23:06:50|103.77|103.27|103.83|103.33|103.85|103.35|103.77|103.27|10
1734217620000|2024-12-14 23:07:00|103.84|103.34|103.91|103.41|103.92|103.42|103.84|103.34|10
1734217630000|2024-12-14 23:07:10|103.92|103.42|103.93|103.43|103.93|103.43|103.92|103.42|2
1734217640000|2024-12-14 23:07:20|103.94|103.44|103.98|103.48|103.99|103.49|103.93|103.43|8
1734217650000|2024-12-14 23:07:30|103.99|103.49|103.93|103.43|103.99|103.49|103.93|103.43|8
1734217660000|2024-12-14 23:07:40|103.94|103.44|103.95|103.45|103.96|103.46|103.93|103.43|6
1734217670000|2024-12-14 23:07:50|103.96|103.46|103.97|103.47|103.99|103.49|103.96|103.46|6
1734217680000|2024-12-14 23:08:00|103.98|103.48|103.99|103.49|104.01|103.51|103.98|103.48|6
1734217690000|2024-12-14 23:08:10|104|103.5|104|103.5|104|103.5|103.99|103.49|3
1734217700000|2024-12-14 23:08:20|103.99|103.49|103.97|103.47|103.99|103.49|103.97|103.47|3
1734217710000|2024-12-14 23:08:30|103.98|103.48|104|103.5|104|103.5|103.98|103.48|5
1734217720000|2024-12-14 23:08:40|104.01|103.51|104.01|103.51|104.01|103.51|104|103.5|3
1734217730000|2024-12-14 23:08:50|104.02|103.52|104.02|103.52|104.03|103.53|104.02|103.52|7
1734217740000|2024-12-14 23:09:00|104.05|103.55|104.02|103.52|104.07|103.57|104.01|103.51|9
1734217750000|2024-12-14 23:09:10|104.01|103.51|103.97|103.47|104.02|103.52|103.97|103.47|4
1734217760000|2024-12-14 23:09:20|103.96|103.46|103.97|103.47|103.97|103.47|103.95|103.45|6
1734217770000|2024-12-14 23:09:30|103.98|103.48|104.01|103.51|104.01|103.51|103.98|103.48|3
1734217780000|2024-12-14 23:09:40|104|103.5|104.05|103.55|104.06|103.56|104|103.5|7
1734217790000|2024-12-14 23:09:50|104.06|103.56|104.09|103.59|104.09|103.59|104.05|103.55|6
1734217800000|2024-12-14 23:10:00|104.08|103.58|104.08|103.58|104.09|103.59|104.08|103.58|5
1734217810000|2024-12-14 23:10:10|104.09|103.59|104.14|103.64|104.15|103.65|104.08|103.58|17
1734217820000|2024-12-14 23:10:20|104.15|103.65|104.16|103.66|104.16|103.66|104.15|103.65|4
1734217830000|2024-12-14 23:10:30|104.17|103.67|104.19|103.69|104.19|103.69|104.17|103.67|3
1734217840000|2024-12-14 23:10:40|104.2|103.7|104.2|103.7|104.22|103.72|104.2|103.7|9
1734217850000|2024-12-14 23:10:50|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734217860000|2024-12-14 23:11:00|104.22|103.72|104.22|103.72|104.24|103.74|104.22|103.72|12
1734217870000|2024-12-14 23:11:10|104.23|103.73|104.26|103.76|104.27|103.77|104.23|103.73|12
1734217880000|2024-12-14 23:11:20|104.27|103.77|104.31|103.81|104.31|103.81|104.27|103.77|10
1734217890000|2024-12-14 23:11:30|104.3|103.8|104.31|103.81|104.31|103.81|104.3|103.8|16
1734217900000|2024-12-14 23:11:40|104.3|103.8|104.34|103.84|104.34|103.84|104.3|103.8|13
1734217910000|2024-12-14 23:11:50|104.35|103.85|104.37|103.87|104.41|103.91|104.35|103.85|12
1734217920000|2024-12-14 23:12:00|104.36|103.86|104.37|103.87|104.37|103.87|104.33|103.83|8
1734217930000|2024-12-14 23:12:10|104.38|103.88|104.38|103.88|104.38|103.88|104.37|103.87|7
1734217940000|2024-12-14 23:12:20|104.39|103.89|104.41|103.91|104.42|103.92|104.39|103.89|5
1734217950000|2024-12-14 23:12:30|104.42|103.92|104.38|103.88|104.42|103.92|104.38|103.88|7
1734217960000|2024-12-14 23:12:40|104.39|103.89|104.4|103.9|104.4|103.9|104.39|103.89|4
1734217970000|2024-12-14 23:12:50|104.42|103.92|104.45|103.95|104.45|103.95|104.41|103.91|5
1734217980000|2024-12-14 23:13:00|104.44|103.94|104.4|103.9|104.44|103.94|104.38|103.88|7
1734217990000|2024-12-14 23:13:10|104.41|103.91|104.46|103.96|104.46|103.96|104.41|103.91|9
1734218000000|2024-12-14 23:13:20|104.47|103.97|104.55|104.05|104.55|104.05|104.47|103.97|18
1734218010000|2024-12-14 23:13:30|104.54|104.04|104.55|104.05|104.56|104.06|104.5|104|14
1734218020000|2024-12-14 23:13:40|104.54|104.04|104.52|104.02|104.54|104.04|104.52|104.02|9
1734218030000|2024-12-14 23:13:50|104.5|104|104.48|103.98|104.5|104|104.46|103.96|14
1734218040000|2024-12-14 23:14:00|104.47|103.97|104.42|103.92|104.47|103.97|104.42|103.92|3
1734218050000|2024-12-14 23:14:10|104.37|103.87|104.21|103.71|104.37|103.87|104.17|103.67|18
1734218060000|2024-12-14 23:14:20|104.25|103.75|104.37|103.87|104.37|103.87|104.25|103.75|13
1734218070000|2024-12-14 23:14:30|104.38|103.88|104.35|103.85|104.38|103.88|104.34|103.84|8
1734218080000|2024-12-14 23:14:40|104.34|103.84|104.38|103.88|104.39|103.89|104.34|103.84|13
1734218090000|2024-12-14 23:14:50|104.39|103.89|104.36|103.86|104.39|103.89|104.34|103.84|14
1734218100000|2024-12-14 23:15:00|104.35|103.85|104.36|103.86|104.37|103.87|104.31|103.81|12
1734218110000|2024-12-14 23:15:10|104.38|103.88|104.34|103.84|104.42|103.92|104.32|103.82|15
1734218120000|2024-12-14 23:15:20|104.37|103.87|104.36|103.86|104.41|103.91|104.36|103.86|18
1734218130000|2024-12-14 23:15:30|104.37|103.87|104.36|103.86|104.38|103.88|104.36|103.86|12
1734218140000|2024-12-14 23:15:40|104.37|103.87|104.31|103.81|104.37|103.87|104.28|103.78|13
1734218150000|2024-12-14 23:15:50|104.3|103.8|104.33|103.83|104.35|103.85|104.3|103.8|18
1734218160000|2024-12-14 23:16:00|104.34|103.84|104.3|103.8|104.35|103.85|104.29|103.79|10
1734218170000|2024-12-14 23:16:10|104.27|103.77|104.28|103.78|104.29|103.79|104.23|103.73|12
1734218180000|2024-12-14 23:16:20|104.29|103.79|104.23|103.73|104.33|103.83|104.23|103.73|18
1734218190000|2024-12-14 23:16:30|104.22|103.72|104.25|103.75|104.25|103.75|104.21|103.71|11
1734218200000|2024-12-14 23:16:40|104.26|103.76|104.28|103.78|104.35|103.85|104.26|103.76|17
1734218210000|2024-12-14 23:16:50|104.27|103.77|104.28|103.78|104.29|103.79|104.27|103.77|10
1734218220000|2024-12-14 23:17:00|104.29|103.79|104.29|103.79|104.31|103.81|104.27|103.77|15
1734218230000|2024-12-14 23:17:10|104.3|103.8|104.36|103.86|104.39|103.89|104.3|103.8|15
1734218240000|2024-12-14 23:17:20|104.37|103.87|104.33|103.83|104.41|103.91|104.33|103.83|23
1734218250000|2024-12-14 23:17:30|104.34|103.84|104.36|103.86|104.38|103.88|104.32|103.82|18
1734218260000|2024-12-14 23:17:40|104.35|103.85|104.32|103.82|104.36|103.86|104.31|103.81|8
1734218270000|2024-12-14 23:17:50|104.33|103.83|104.32|103.82|104.34|103.84|104.32|103.82|4
1734218280000|2024-12-14 23:18:00|104.31|103.81|104.32|103.82|104.32|103.82|104.29|103.79|14
1734218290000|2024-12-14 23:18:10|104.31|103.81|104.27|103.77|104.31|103.81|104.26|103.76|14
1734218300000|2024-12-14 23:18:20|104.28|103.78|104.34|103.84|104.35|103.85|104.27|103.77|15
1734218310000|2024-12-14 23:18:30|104.33|103.83|104.3|103.8|104.33|103.83|104.29|103.79|14
1734218320000|2024-12-14 23:18:40|104.31|103.81|104.38|103.88|104.38|103.88|104.31|103.81|22
1734218330000|2024-12-14 23:18:50|104.36|103.86|104.3|103.8|104.36|103.86|104.3|103.8|8
1734218340000|2024-12-14 23:19:00|104.29|103.79|104.34|103.84|104.35|103.85|104.29|103.79|9
1734218350000|2024-12-14 23:19:10|104.35|103.85|104.31|103.81|104.36|103.86|104.31|103.81|14
1734218360000|2024-12-14 23:19:20|104.32|103.82|104.3|103.8|104.32|103.82|104.3|103.8|9
1734218370000|2024-12-14 23:19:30|104.32|103.82|104.37|103.87|104.37|103.87|104.32|103.82|11
1734218380000|2024-12-14 23:19:40|104.36|103.86|104.36|103.86|104.37|103.87|104.36|103.86|7
1734218390000|2024-12-14 23:19:50|104.35|103.85|104.32|103.82|104.36|103.86|104.31|103.81|14
1734218400000|2024-12-14 23:20:00|104.31|103.81|104.33|103.83|104.35|103.85|104.31|103.81|19
1734218410000|2024-12-14 23:20:10|104.35|103.85|104.37|103.87|104.38|103.88|104.34|103.84|12
1734218420000|2024-12-14 23:20:20|104.38|103.88|104.39|103.89|104.41|103.91|104.37|103.87|8
1734218430000|2024-12-14 23:20:30|104.4|103.9|104.39|103.89|104.4|103.9|104.38|103.88|6
1734218440000|2024-12-14 23:20:40|104.4|103.9|104.46|103.96|104.47|103.97|104.39|103.89|17
1734218450000|2024-12-14 23:20:50|104.47|103.97|104.45|103.95|104.49|103.99|104.45|103.95|12
1734218460000|2024-12-14 23:21:00|104.46|103.96|104.43|103.93|104.46|103.96|104.41|103.91|12
1734218470000|2024-12-14 23:21:10|104.44|103.94|104.46|103.96|104.46|103.96|104.44|103.94|3
1734218480000|2024-12-14 23:21:20|104.45|103.95|104.45|103.95|104.46|103.96|104.45|103.95|7
1734218490000|2024-12-14 23:21:30|104.43|103.93|104.38|103.88|104.43|103.93|104.37|103.87|14
1734218500000|2024-12-14 23:21:40|104.39|103.89|104.35|103.85|104.4|103.9|104.35|103.85|14
1734218510000|2024-12-14 23:21:50|104.36|103.86|104.34|103.84|104.36|103.86|104.34|103.84|3
1734218520000|2024-12-14 23:22:00|104.33|103.83|104.24|103.74|104.33|103.83|104.24|103.74|17
1734218530000|2024-12-14 23:22:10|104.25|103.75|104.23|103.73|104.25|103.75|104.2|103.7|18
1734218540000|2024-12-14 23:22:20|104.24|103.74|104.24|103.74|104.24|103.74|104.19|103.69|23
1734218550000|2024-12-14 23:22:30|104.23|103.73|104.19|103.69|104.24|103.74|104.18|103.68|16
1734218560000|2024-12-14 23:22:40|104.2|103.7|104.2|103.7|104.24|103.74|104.19|103.69|16
1734218570000|2024-12-14 23:22:50|104.19|103.69|104.15|103.65|104.19|103.69|104.15|103.65|10
1734218580000|2024-12-14 23:23:00|104.14|103.64|104.12|103.62|104.14|103.64|104.11|103.61|10
1734218590000|2024-12-14 23:23:10|104.14|103.64|104.17|103.67|104.18|103.68|104.14|103.64|14
1734218600000|2024-12-14 23:23:20|104.19|103.69|104.18|103.68|104.19|103.69|104.18|103.68|6
1734218610000|2024-12-14 23:23:30|104.16|103.66|104.14|103.64|104.18|103.68|104.14|103.64|9
1734218620000|2024-12-14 23:23:40|104.15|103.65|104.2|103.7|104.2|103.7|104.14|103.64|17
1734218630000|2024-12-14 23:23:50|104.19|103.69|104.2|103.7|104.21|103.71|104.18|103.68|14
1734218640000|2024-12-14 23:24:00|104.19|103.69|104.17|103.67|104.19|103.69|104.15|103.65|11
1734218650000|2024-12-14 23:24:10|104.18|103.68|104.2|103.7|104.2|103.7|104.18|103.68|15
1734218660000|2024-12-14 23:24:20|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734218670000|2024-12-14 23:24:30|104.2|103.7|104.2|103.7|104.21|103.71|104.19|103.69|8
1734218680000|2024-12-14 23:24:40|104.19|103.69|104.2|103.7|104.22|103.72|104.19|103.69|11
1734218690000|2024-12-14 23:24:50|104.19|103.69|104.19|103.69|104.2|103.7|104.19|103.69|9
1734218700000|2024-12-14 23:25:00|104.18|103.68|104.17|103.67|104.18|103.68|104.15|103.65|7
1734218710000|2024-12-14 23:25:10|104.18|103.68|104.17|103.67|104.18|103.68|104.16|103.66|17
1734218720000|2024-12-14 23:25:20|104.18|103.68|104.2|103.7|104.21|103.71|104.18|103.68|7
1734218730000|2024-12-14 23:25:30|104.19|103.69|104.18|103.68|104.2|103.7|104.17|103.67|10
1734218740000|2024-12-14 23:25:40|104.19|103.69|104.26|103.76|104.26|103.76|104.19|103.69|9
1734218750000|2024-12-14 23:25:50|104.27|103.77|104.27|103.77|104.28|103.78|104.26|103.76|5
1734218760000|2024-12-14 23:26:00|104.26|103.76|104.25|103.75|104.26|103.76|104.24|103.74|10
1734218770000|2024-12-14 23:26:10|104.26|103.76|104.28|103.78|104.28|103.78|104.25|103.75|4
1734218780000|2024-12-14 23:26:20|104.3|103.8|104.26|103.76|104.33|103.83|104.26|103.76|6
1734218790000|2024-12-14 23:26:30|104.25|103.75|104.26|103.76|104.26|103.76|104.24|103.74|7
1734218800000|2024-12-14 23:26:40|104.27|103.77|104.26|103.76|104.27|103.77|104.25|103.75|12
1734218810000|2024-12-14 23:26:50|104.25|103.75|104.26|103.76|104.27|103.77|104.25|103.75|10
1734218820000|2024-12-14 23:27:00|104.25|103.75|104.29|103.79|104.3|103.8|104.25|103.75|12
1734218830000|2024-12-14 23:27:10|104.3|103.8|104.32|103.82|104.33|103.83|104.3|103.8|11
1734218840000|2024-12-14 23:27:20|104.33|103.83|104.36|103.86|104.36|103.86|104.33|103.83|9
1734218850000|2024-12-14 23:27:30|104.37|103.87|104.39|103.89|104.39|103.89|104.36|103.86|10
1734218860000|2024-12-14 23:27:40|104.4|103.9|104.34|103.84|104.41|103.91|104.34|103.84|18
1734218870000|2024-12-14 23:27:50|104.35|103.85|104.33|103.83|104.36|103.86|104.32|103.82|12
1734218880000|2024-12-14 23:28:00|104.32|103.82|104.31|103.81|104.33|103.83|104.3|103.8|18
1734218890000|2024-12-14 23:28:10|104.3|103.8|104.31|103.81|104.31|103.81|104.27|103.77|13
1734218900000|2024-12-14 23:28:20|104.3|103.8|104.28|103.78|104.31|103.81|104.27|103.77|12
1734218910000|2024-12-14 23:28:30|104.27|103.77|104.29|103.79|104.29|103.79|104.27|103.77|5
1734218920000|2024-12-14 23:28:40|104.28|103.78|104.28|103.78|104.29|103.79|104.28|103.78|5
1734218930000|2024-12-14 23:28:50|104.27|103.77|104.26|103.76|104.28|103.78|104.25|103.75|8
1734218940000|2024-12-14 23:29:00|104.25|103.75|104.28|103.78|104.28|103.78|104.25|103.75|4
1734218950000|2024-12-14 23:29:10|104.29|103.79|104.33|103.83|104.33|103.83|104.29|103.79|13
1734218960000|2024-12-14 23:29:20|104.34|103.84|104.38|103.88|104.38|103.88|104.33|103.83|6
1734218970000|2024-12-14 23:29:30|104.37|103.87|104.37|103.87|104.38|103.88|104.37|103.87|5
1734218980000|2024-12-14 23:29:40|104.35|103.85|104.36|103.86|104.36|103.86|104.34|103.84|16
1734218990000|2024-12-14 23:29:50|104.35|103.85|104.34|103.84|104.37|103.87|104.34|103.84|7
1734219000000|2024-12-14 23:30:00|104.32|103.82|104.36|103.86|104.36|103.86|104.32|103.82|14
1734219010000|2024-12-14 23:30:10|104.35|103.85|104.36|103.86|104.36|103.86|104.33|103.83|17
1734219020000|2024-12-14 23:30:20|104.35|103.85|104.43|103.93|104.43|103.93|104.35|103.85|17
1734219030000|2024-12-14 23:30:30|104.45|103.95|104.47|103.97|104.47|103.97|104.44|103.94|10
1734219040000|2024-12-14 23:30:40|104.46|103.96|104.46|103.96|104.51|104.01|104.46|103.96|20
1734219050000|2024-12-14 23:30:50|104.45|103.95|104.49|103.99|104.49|103.99|104.45|103.95|11
1734219060000|2024-12-14 23:31:00|104.48|103.98|104.5|104|104.53|104.03|104.48|103.98|16
1734219070000|2024-12-14 23:31:10|104.48|103.98|104.49|103.99|104.49|103.99|104.47|103.97|10
1734219080000|2024-12-14 23:31:20|104.5|104|104.46|103.96|104.5|104|104.45|103.95|18
1734219090000|2024-12-14 23:31:30|104.45|103.95|104.42|103.92|104.45|103.95|104.39|103.89|19
1734219100000|2024-12-14 23:31:40|104.41|103.91|104.4|103.9|104.42|103.92|104.4|103.9|10
1734219110000|2024-12-14 23:31:50|104.39|103.89|104.33|103.83|104.39|103.89|104.32|103.82|17
1734219120000|2024-12-14 23:32:00|104.32|103.82|104.35|103.85|104.35|103.85|104.32|103.82|6
1734219130000|2024-12-14 23:32:10|104.34|103.84|104.31|103.81|104.34|103.84|104.31|103.81|5
1734219140000|2024-12-14 23:32:20|104.32|103.82|104.28|103.78|104.32|103.82|104.27|103.77|15
1734219150000|2024-12-14 23:32:30|104.29|103.79|104.22|103.72|104.29|103.79|104.22|103.72|10
1734219160000|2024-12-14 23:32:40|104.21|103.71|104.16|103.66|104.21|103.71|104.15|103.65|12
1734219170000|2024-12-14 23:32:50|104.17|103.67|104.19|103.69|104.19|103.69|104.17|103.67|12
1734219180000|2024-12-14 23:33:00|104.2|103.7|104.36|103.86|104.36|103.86|104.18|103.68|20
1734219190000|2024-12-14 23:33:10|104.35|103.85|104.33|103.83|104.35|103.85|104.32|103.82|6
1734219200000|2024-12-14 23:33:20|104.32|103.82|104.26|103.76|104.33|103.83|104.24|103.74|18
1734219210000|2024-12-14 23:33:30|104.25|103.75|104.25|103.75|104.26|103.76|104.25|103.75|9
1734219220000|2024-12-14 23:33:40|104.21|103.71|104.22|103.72|104.22|103.72|104.21|103.71|6
1734219230000|2024-12-14 23:33:50|104.21|103.71|104.18|103.68|104.22|103.72|104.17|103.67|9
1734219240000|2024-12-14 23:34:00|104.19|103.69|104.22|103.72|104.22|103.72|104.19|103.69|6
1734219250000|2024-12-14 23:34:10|104.23|103.73|104.27|103.77|104.27|103.77|104.23|103.73|8
1734219260000|2024-12-14 23:34:20|104.26|103.76|104.29|103.79|104.29|103.79|104.26|103.76|9
1734219270000|2024-12-14 23:34:30|104.3|103.8|104.28|103.78|104.31|103.81|104.28|103.78|8
1734219280000|2024-12-14 23:34:40|104.29|103.79|104.3|103.8|104.3|103.8|104.28|103.78|12
1734219290000|2024-12-14 23:34:50|104.29|103.79|104.28|103.78|104.3|103.8|104.28|103.78|8
1734219300000|2024-12-14 23:35:00|104.27|103.77|104.27|103.77|104.28|103.78|104.25|103.75|9
1734219310000|2024-12-14 23:35:10|104.28|103.78|104.27|103.77|104.29|103.79|104.26|103.76|10
1734219320000|2024-12-14 23:35:20|104.28|103.78|104.29|103.79|104.29|103.79|104.28|103.78|2
1734219330000|2024-12-14 23:35:30|104.28|103.78|104.29|103.79|104.29|103.79|104.28|103.78|4
1734219340000|2024-12-14 23:35:40|104.3|103.8|104.32|103.82|104.32|103.82|104.3|103.8|3
1734219350000|2024-12-14 23:35:50|104.33|103.83|104.33|103.83|104.33|103.83|104.31|103.81|11
1734219360000|2024-12-14 23:36:00|104.32|103.82|104.4|103.9|104.43|103.93|104.3|103.8|24
1734219370000|2024-12-14 23:36:10|104.41|103.91|104.36|103.86|104.41|103.91|104.36|103.86|12
1734219380000|2024-12-14 23:36:20|104.37|103.87|104.37|103.87|104.37|103.87|104.36|103.86|9
1734219390000|2024-12-14 23:36:30|104.34|103.84|104.37|103.87|104.37|103.87|104.34|103.84|5
1734219400000|2024-12-14 23:36:40|104.36|103.86|104.33|103.83|104.36|103.86|104.32|103.82|14
1734219410000|2024-12-14 23:36:50|104.32|103.82|104.33|103.83|104.34|103.84|104.32|103.82|12
1734219420000|2024-12-14 23:37:00|104.34|103.84|104.37|103.87|104.37|103.87|104.34|103.84|10
1734219430000|2024-12-14 23:37:10|104.36|103.86|104.38|103.88|104.38|103.88|104.36|103.86|5
1734219440000|2024-12-14 23:37:20|104.37|103.87|104.4|103.9|104.41|103.91|104.37|103.87|9
1734219450000|2024-12-14 23:37:30|104.41|103.91|104.4|103.9|104.41|103.91|104.4|103.9|2
1734219460000|2024-12-14 23:37:40|104.38|103.88|104.38|103.88|104.39|103.89|104.38|103.88|3
1734219470000|2024-12-14 23:37:50|104.37|103.87|104.36|103.86|104.37|103.87|104.31|103.81|13
1734219480000|2024-12-14 23:38:00|104.37|103.87|104.41|103.91|104.41|103.91|104.36|103.86|7
1734219490000|2024-12-14 23:38:10|104.4|103.9|104.4|103.9|104.44|103.94|104.4|103.9|9
1734219500000|2024-12-14 23:38:20|104.41|103.91|104.41|103.91|104.41|103.91|104.4|103.9|7
1734219510000|2024-12-14 23:38:30|104.4|103.9|104.41|103.91|104.41|103.91|104.4|103.9|6
1734219520000|2024-12-14 23:38:40|104.42|103.92|104.42|103.92|104.43|103.93|104.41|103.91|10
1734219530000|2024-12-14 23:38:50|104.41|103.91|104.41|103.91|104.42|103.92|104.41|103.91|5
1734219540000|2024-12-14 23:39:00|104.42|103.92|104.47|103.97|104.49|103.99|104.42|103.92|18
1734219550000|2024-12-14 23:39:10|104.45|103.95|104.44|103.94|104.46|103.96|104.43|103.93|9
1734219560000|2024-12-14 23:39:20|104.43|103.93|104.43|103.93|104.45|103.95|104.43|103.93|11
1734219570000|2024-12-14 23:39:30|104.42|103.92|104.45|103.95|104.46|103.96|104.42|103.92|9
1734219580000|2024-12-14 23:39:40|104.44|103.94|104.42|103.92|104.45|103.95|104.42|103.92|4
1734219590000|2024-12-14 23:39:50|104.41|103.91|104.43|103.93|104.43|103.93|104.41|103.91|5
1734219600000|2024-12-14 23:40:00|104.44|103.94|104.43|103.93|104.45|103.95|104.43|103.93|10
1734219610000|2024-12-14 23:40:10|104.41|103.91|104.4|103.9|104.41|103.91|104.4|103.9|2
1734219620000|2024-12-14 23:40:20|104.39|103.89|104.38|103.88|104.4|103.9|104.36|103.86|14
1734219630000|2024-12-14 23:40:30|104.37|103.87|104.37|103.87|104.38|103.88|104.36|103.86|13
1734219640000|2024-12-14 23:40:40|104.38|103.88|104.38|103.88|104.38|103.88|104.37|103.87|7
1734219650000|2024-12-14 23:40:50|104.37|103.87|104.39|103.89|104.39|103.89|104.37|103.87|9
1734219660000|2024-12-14 23:41:00|104.37|103.87|104.38|103.88|104.39|103.89|104.36|103.86|10
1734219670000|2024-12-14 23:41:10|104.37|103.87|104.37|103.87|104.38|103.88|104.37|103.87|9
1734219680000|2024-12-14 23:41:20|104.38|103.88|104.36|103.86|104.38|103.88|104.36|103.86|9
1734219690000|2024-12-14 23:41:30|104.37|103.87|104.36|103.86|104.37|103.87|104.32|103.82|11
1734219710000|2024-12-14 23:41:50|104.37|103.87|104.37|103.87|104.37|103.87|104.37|103.87|1
1734219720000|2024-12-14 23:42:00|104.36|103.86|104.36|103.86|104.38|103.88|104.36|103.86|9
1734219730000|2024-12-14 23:42:10|104.37|103.87|104.37|103.87|104.37|103.87|104.36|103.86|5
1734219740000|2024-12-14 23:42:20|104.39|103.89|104.39|103.89|104.39|103.89|104.38|103.88|5
1734219750000|2024-12-14 23:42:30|104.4|103.9|104.38|103.88|104.4|103.9|104.38|103.88|3
1734219760000|2024-12-14 23:42:40|104.4|103.9|104.39|103.89|104.4|103.9|104.38|103.88|14
1734219770000|2024-12-14 23:42:50|104.38|103.88|104.38|103.88|104.39|103.89|104.38|103.88|7
1734219790000|2024-12-14 23:43:10|104.36|103.86|104.32|103.82|104.36|103.86|104.32|103.82|13
1734219800000|2024-12-14 23:43:20|104.31|103.81|104.27|103.77|104.31|103.81|104.27|103.77|5
1734219810000|2024-12-14 23:43:30|104.26|103.76|104.23|103.73|104.26|103.76|104.23|103.73|6
1734219820000|2024-12-14 23:43:40|104.24|103.74|104.24|103.74|104.24|103.74|104.23|103.73|5
1734219830000|2024-12-14 23:43:50|104.26|103.76|104.27|103.77|104.27|103.77|104.26|103.76|2
1734219840000|2024-12-14 23:44:00|104.28|103.78|104.27|103.77|104.28|103.78|104.26|103.76|16
1734219850000|2024-12-14 23:44:10|104.26|103.76|104.31|103.81|104.31|103.81|104.26|103.76|12
1734219860000|2024-12-14 23:44:20|104.3|103.8|104.31|103.81|104.33|103.83|104.3|103.8|9
1734219870000|2024-12-14 23:44:30|104.32|103.82|104.27|103.77|104.32|103.82|104.27|103.77|10
1734219880000|2024-12-14 23:44:40|104.26|103.76|104.26|103.76|104.27|103.77|104.24|103.74|7
1734219890000|2024-12-14 23:44:50|104.27|103.77|104.28|103.78|104.29|103.79|104.27|103.77|4
1734219900000|2024-12-14 23:45:00|104.29|103.79|104.26|103.76|104.3|103.8|104.26|103.76|8
1734219910000|2024-12-14 23:45:10|104.23|103.73|104.22|103.72|104.23|103.73|104.22|103.72|2
1734219920000|2024-12-14 23:45:20|104.23|103.73|104.22|103.72|104.23|103.73|104.22|103.72|6
1734219930000|2024-12-14 23:45:30|104.21|103.71|104.21|103.71|104.21|103.71|104.2|103.7|5
1734219940000|2024-12-14 23:45:40|104.2|103.7|104.2|103.7|104.2|103.7|104.19|103.69|13
1734219950000|2024-12-14 23:45:50|104.19|103.69|104.19|103.69|104.19|103.69|104.18|103.68|5
1734219960000|2024-12-14 23:46:00|104.18|103.68|104.22|103.72|104.24|103.74|104.18|103.68|19
1734219970000|2024-12-14 23:46:10|104.23|103.73|104.26|103.76|104.26|103.76|104.22|103.72|15
1734219980000|2024-12-14 23:46:20|104.25|103.75|104.25|103.75|104.25|103.75|104.25|103.75|1
1734219990000|2024-12-14 23:46:30|104.24|103.74|104.22|103.72|104.24|103.74|104.21|103.71|4
1734220000000|2024-12-14 23:46:40|104.21|103.71|104.19|103.69|104.22|103.72|104.18|103.68|6
1734220010000|2024-12-14 23:46:50|104.2|103.7|104.26|103.76|104.26|103.76|104.19|103.69|7
1734220020000|2024-12-14 23:47:00|104.27|103.77|104.25|103.75|104.27|103.77|104.25|103.75|11
1734220030000|2024-12-14 23:47:10|104.26|103.76|104.26|103.76|104.29|103.79|104.25|103.75|12
1734220040000|2024-12-14 23:47:20|104.25|103.75|104.25|103.75|104.26|103.76|104.25|103.75|13
1734220050000|2024-12-14 23:47:30|104.24|103.74|104.24|103.74|104.24|103.74|104.23|103.73|5
1734220060000|2024-12-14 23:47:40|104.22|103.72|104.18|103.68|104.22|103.72|104.18|103.68|6
1734220070000|2024-12-14 23:47:50|104.19|103.69|104.22|103.72|104.22|103.72|104.19|103.69|3
1734220080000|2024-12-14 23:48:00|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734220090000|2024-12-14 23:48:10|104.2|103.7|104.2|103.7|104.2|103.7|104.2|103.7|1
1734220100000|2024-12-14 23:48:20|104.21|103.71|104.24|103.74|104.24|103.74|104.21|103.71|4
1734220110000|2024-12-14 23:48:30|104.25|103.75|104.25|103.75|104.25|103.75|104.24|103.74|3
1734220120000|2024-12-14 23:48:40|104.26|103.76|104.27|103.77|104.28|103.78|104.26|103.76|6
1734220130000|2024-12-14 23:48:50|104.28|103.78|104.3|103.8|104.3|103.8|104.28|103.78|3
1734220140000|2024-12-14 23:49:00|104.31|103.81|104.3|103.8|104.31|103.81|104.3|103.8|8
1734220150000|2024-12-14 23:49:10|104.28|103.78|104.31|103.81|104.32|103.82|104.28|103.78|11
1734220160000|2024-12-14 23:49:20|104.3|103.8|104.31|103.81|104.32|103.82|104.29|103.79|13
1734220170000|2024-12-14 23:49:30|104.32|103.82|104.32|103.82|104.32|103.82|104.32|103.82|1
1734220190000|2024-12-14 23:49:50|104.33|103.83|104.33|103.83|104.33|103.83|104.33|103.83|1
1734220200000|2024-12-14 23:50:00|104.32|103.82|104.32|103.82|104.32|103.82|104.32|103.82|1
1734220220000|2024-12-14 23:50:20|104.33|103.83|104.32|103.82|104.33|103.83|104.32|103.82|6
1734220230000|2024-12-14 23:50:30|104.33|103.83|104.33|103.83|104.33|103.83|104.32|103.82|7
1734220240000|2024-12-14 23:50:40|104.32|103.82|104.29|103.79|104.33|103.83|104.29|103.79|6
1734220250000|2024-12-14 23:50:50|104.3|103.8|104.3|103.8|104.3|103.8|104.29|103.79|3
1734220260000|2024-12-14 23:51:00|104.31|103.81|104.32|103.82|104.32|103.82|104.31|103.81|2
1734220270000|2024-12-14 23:51:10|104.33|103.83|104.32|103.82|104.33|103.83|104.32|103.82|4
1734220300000|2024-12-14 23:51:40|104.33|103.83|104.33|103.83|104.33|103.83|104.33|103.83|1
1734220310000|2024-12-14 23:51:50|104.35|103.85|104.35|103.85|104.36|103.86|104.35|103.85|3
1734220320000|2024-12-14 23:52:00|104.34|103.84|104.34|103.84|104.34|103.84|104.33|103.83|5
1734220330000|2024-12-14 23:52:10|104.35|103.85|104.34|103.84|104.35|103.85|104.33|103.83|4
1734220340000|2024-12-14 23:52:20|104.33|103.83|104.35|103.85|104.35|103.85|104.33|103.83|5
1734220350000|2024-12-14 23:52:30|104.37|103.87|104.39|103.89|104.4|103.9|104.37|103.87|9
1734220360000|2024-12-14 23:52:40|104.4|103.9|104.41|103.91|104.41|103.91|104.4|103.9|2
1734220370000|2024-12-14 23:52:50|104.42|103.92|104.42|103.92|104.42|103.92|104.41|103.91|3
1734220380000|2024-12-14 23:53:00|104.41|103.91|104.43|103.93|104.43|103.93|104.41|103.91|3
1734220390000|2024-12-14 23:53:10|104.42|103.92|104.42|103.92|104.42|103.92|104.42|103.92|1
1734220400000|2024-12-14 23:53:20|104.41|103.91|104.41|103.91|104.42|103.92|104.41|103.91|13
1734220410000|2024-12-14 23:53:30|104.42|103.92|104.4|103.9|104.42|103.92|104.39|103.89|6
1734220420000|2024-12-14 23:53:40|104.39|103.89|104.41|103.91|104.41|103.91|104.39|103.89|7
1734220440000|2024-12-14 23:54:00|104.4|103.9|104.35|103.85|104.4|103.9|104.35|103.85|12
1734220450000|2024-12-14 23:54:10|104.34|103.84|104.34|103.84|104.35|103.85|104.33|103.83|13
1734220460000|2024-12-14 23:54:20|104.35|103.85|104.38|103.88|104.38|103.88|104.34|103.84|5
1734220470000|2024-12-14 23:54:30|104.39|103.89|104.38|103.88|104.39|103.89|104.37|103.87|6
1734220480000|2024-12-14 23:54:40|104.39|103.89|104.38|103.88|104.39|103.89|104.38|103.88|2
1734220490000|2024-12-14 23:54:50|104.37|103.87|104.4|103.9|104.4|103.9|104.36|103.86|5
1734220500000|2024-12-14 23:55:00|104.41|103.91|104.39|103.89|104.42|103.92|104.39|103.89|5
1734220510000|2024-12-14 23:55:10|104.4|103.9|104.4|103.9|104.4|103.9|104.39|103.89|5
1734220520000|2024-12-14 23:55:20|104.41|103.91|104.42|103.92|104.42|103.92|104.41|103.91|4
1734220530000|2024-12-14 23:55:30|104.41|103.91|104.41|103.91|104.41|103.91|104.41|103.91|1
1734220540000|2024-12-14 23:55:40|104.42|103.92|104.41|103.91|104.42|103.92|104.41|103.91|2
1734220550000|2024-12-14 23:55:50|104.42|103.92|104.43|103.93|104.43|103.93|104.42|103.92|2
1734220560000|2024-12-14 23:56:00|104.44|103.94|104.43|103.93|104.44|103.94|104.43|103.93|2
1734220570000|2024-12-14 23:56:10|104.44|103.94|104.45|103.95|104.45|103.95|104.44|103.94|4
1734220580000|2024-12-14 23:56:20|104.47|103.97|104.47|103.97|104.47|103.97|104.46|103.96|3
1734220590000|2024-12-14 23:56:30|104.45|103.95|104.46|103.96|104.46|103.96|104.44|103.94|4
1734220600000|2024-12-14 23:56:40|104.45|103.95|104.44|103.94|104.45|103.95|104.44|103.94|4
1734220610000|2024-12-14 23:56:50|104.45|103.95|104.46|103.96|104.46|103.96|104.44|103.94|4
1734220620000|2024-12-14 23:57:00|104.45|103.95|104.41|103.91|104.45|103.95|104.41|103.91|7
1734220630000|2024-12-14 23:57:10|104.42|103.92|104.42|103.92|104.42|103.92|104.41|103.91|3
1734220640000|2024-12-14 23:57:20|104.41|103.91|104.42|103.92|104.42|103.92|104.41|103.91|2
1734220650000|2024-12-14 23:57:30|104.43|103.93|104.42|103.92|104.43|103.93|104.42|103.92|2
1734220660000|2024-12-14 23:57:40|104.43|103.93|104.42|103.92|104.43|103.93|104.42|103.92|2
1734220670000|2024-12-14 23:57:50|104.41|103.91|104.41|103.91|104.42|103.92|104.41|103.91|3
1734220680000|2024-12-14 23:58:00|104.42|103.92|104.41|103.91|104.42|103.92|104.41|103.91|4
1734220690000|2024-12-14 23:58:10|104.4|103.9|104.41|103.91|104.41|103.91|104.4|103.9|2
1734220710000|2024-12-14 23:58:30|104.39|103.89|104.37|103.87|104.39|103.89|104.37|103.87|3
1734220720000|2024-12-14 23:58:40|104.38|103.88|104.39|103.89|104.39|103.89|104.37|103.87|8
1734220730000|2024-12-14 23:58:50|104.38|103.88|104.37|103.87|104.39|103.89|104.37|103.87|8
1734220740000|2024-12-14 23:59:00|104.36|103.86|104.36|103.86|104.37|103.87|104.36|103.86|15
1734220750000|2024-12-14 23:59:10|104.37|103.87|104.38|103.88|104.39|103.89|104.37|103.87|4
1734220760000|2024-12-14 23:59:20|104.39|103.89|104.39|103.89|104.39|103.89|104.38|103.88|3
1734220770000|2024-12-14 23:59:30|104.38|103.88|104.38|103.88|104.39|103.89|104.38|103.88|9
1734220780000|2024-12-14 23:59:40|104.37|103.87|104.37|103.87|104.38|103.88|104.36|103.86|5
1734220790000|2024-12-14 23:59:50|104.36|103.86|104.4|103.9|104.4|103.9|104.36|103.86|5
1734220800000|2024-12-15 00:00:00|104.41|103.91|104.41|103.91|104.42|103.92|104.41|103.91|9
1734220810000|2024-12-15 00:00:10|104.4|103.9|104.31|103.81|104.4|103.9|104.31|103.81|16
1734220820000|2024-12-15 00:00:20|104.32|103.82|104.28|103.78|104.32|103.82|104.28|103.78|7
1734220830000|2024-12-15 00:00:30|104.27|103.77|104.2|103.7|104.27|103.77|104.2|103.7|7
1734220840000|2024-12-15 00:00:40|104.19|103.69|104.18|103.68|104.2|103.7|104.18|103.68|4
1734220850000|2024-12-15 00:00:50|104.17|103.67|104.17|103.67|104.19|103.69|104.16|103.66|7
1734220860000|2024-12-15 00:01:00|104.16|103.66|104.11|103.61|104.16|103.66|104.09|103.59|14
1734220870000|2024-12-15 00:01:10|104.12|103.62|104.12|103.62|104.13|103.63|104.09|103.59|13
1734220880000|2024-12-15 00:01:20|104.13|103.63|104.07|103.57|104.13|103.63|104.06|103.56|9
1734220890000|2024-12-15 00:01:30|104.06|103.56|104.04|103.54|104.06|103.56|104.04|103.54|9
1734220900000|2024-12-15 00:01:40|104.05|103.55|104.01|103.51|104.05|103.55|104.01|103.51|5
1734220910000|2024-12-15 00:01:50|104|103.5|103.99|103.49|104|103.5|103.97|103.47|13
1734220920000|2024-12-15 00:02:00|104|103.5|104.05|103.55|104.05|103.55|104|103.5|5
1734220930000|2024-12-15 00:02:10|104.06|103.56|104.04|103.54|104.08|103.58|104.03|103.53|13
1734220940000|2024-12-15 00:02:20|104.03|103.53|104.05|103.55|104.06|103.56|104.03|103.53|9
1734220950000|2024-12-15 00:02:30|104.04|103.54|104.05|103.55|104.05|103.55|104|103.5|17
1734220960000|2024-12-15 00:02:40|104.06|103.56|104.19|103.69|104.19|103.69|104.05|103.55|13
1734220970000|2024-12-15 00:02:50|104.18|103.68|104.23|103.73|104.24|103.74|104.18|103.68|22
1734220980000|2024-12-15 00:03:00|104.24|103.74|104.21|103.71|104.25|103.75|104.21|103.71|14
1734220990000|2024-12-15 00:03:10|104.22|103.72|104.21|103.71|104.23|103.73|104.2|103.7|9
1734221000000|2024-12-15 00:03:20|104.22|103.72|104.22|103.72|104.27|103.77|104.22|103.72|11
1734221010000|2024-12-15 00:03:30|104.21|103.71|104.21|103.71|104.23|103.73|104.2|103.7|13
1734221020000|2024-12-15 00:03:40|104.22|103.72|104.3|103.8|104.3|103.8|104.22|103.72|9
1734221030000|2024-12-15 00:03:50|104.31|103.81|104.27|103.77|104.31|103.81|104.27|103.77|12
1734221040000|2024-12-15 00:04:00|104.28|103.78|104.24|103.74|104.28|103.78|104.24|103.74|9
1734221050000|2024-12-15 00:04:10|104.25|103.75|104.21|103.71|104.25|103.75|104.2|103.7|12
1734221060000|2024-12-15 00:04:20|104.2|103.7|104.24|103.74|104.25|103.75|104.2|103.7|9
1734221070000|2024-12-15 00:04:30|104.23|103.73|104.2|103.7|104.24|103.74|104.2|103.7|7
1734221080000|2024-12-15 00:04:40|104.19|103.69|104.17|103.67|104.19|103.69|104.16|103.66|5
1734221090000|2024-12-15 00:04:50|104.18|103.68|104.24|103.74|104.24|103.74|104.18|103.68|12
1734221100000|2024-12-15 00:05:00|104.23|103.73|104.24|103.74|104.27|103.77|104.22|103.72|13
1734221110000|2024-12-15 00:05:10|104.22|103.72|104.21|103.71|104.24|103.74|104.21|103.71|5
1734221120000|2024-12-15 00:05:20|104.22|103.72|104.22|103.72|104.24|103.74|104.22|103.72|5
1734221130000|2024-12-15 00:05:30|104.21|103.71|104.22|103.72|104.23|103.73|104.2|103.7|12
1734221140000|2024-12-15 00:05:40|104.23|103.73|104.23|103.73|104.24|103.74|104.22|103.72|9
1734221150000|2024-12-15 00:05:50|104.22|103.72|104.15|103.65|104.22|103.72|104.15|103.65|9
1734221160000|2024-12-15 00:06:00|104.16|103.66|104.09|103.59|104.16|103.66|104.08|103.58|18
1734221170000|2024-12-15 00:06:10|104.1|103.6|104.08|103.58|104.11|103.61|104.07|103.57|15
1734221180000|2024-12-15 00:06:20|104.09|103.59|104.1|103.6|104.1|103.6|104.07|103.57|10
1734221190000|2024-12-15 00:06:30|104.09|103.59|104.05|103.55|104.1|103.6|104.05|103.55|12
1734221200000|2024-12-15 00:06:40|104.03|103.53|103.92|103.42|104.03|103.53|103.89|103.39|20
1734221210000|2024-12-15 00:06:50|103.91|103.41|103.91|103.41|103.92|103.42|103.89|103.39|10
1734221220000|2024-12-15 00:07:00|103.92|103.42|103.94|103.44|103.97|103.47|103.92|103.42|16
1734221230000|2024-12-15 00:07:10|103.95|103.45|103.94|103.44|103.96|103.46|103.9|103.4|18
1734221240000|2024-12-15 00:07:20|103.95|103.45|103.98|103.48|103.99|103.49|103.94|103.44|11
1734221250000|2024-12-15 00:07:30|103.99|103.49|103.93|103.43|103.99|103.49|103.93|103.43|7
1734221260000|2024-12-15 00:07:40|103.94|103.44|103.94|103.44|103.95|103.45|103.92|103.42|8
1734221270000|2024-12-15 00:07:50|103.92|103.42|103.96|103.46|103.96|103.46|103.91|103.41|13
1734221280000|2024-12-15 00:08:00|103.98|103.48|103.94|103.44|103.98|103.48|103.93|103.43|12
1734221290000|2024-12-15 00:08:10|103.93|103.43|103.9|103.4|103.93|103.43|103.9|103.4|9
1734221300000|2024-12-15 00:08:20|103.91|103.41|103.99|103.49|103.99|103.49|103.91|103.41|13
1734221310000|2024-12-15 00:08:30|103.98|103.48|103.96|103.46|103.98|103.48|103.95|103.45|4
1734221320000|2024-12-15 00:08:40|103.95|103.45|103.93|103.43|103.95|103.45|103.92|103.42|13
1734221330000|2024-12-15 00:08:50|103.94|103.44|103.89|103.39|103.95|103.45|103.89|103.39|7
1734221340000|2024-12-15 00:09:00|103.88|103.38|103.86|103.36|103.89|103.39|103.86|103.36|16
1734221350000|2024-12-15 00:09:10|103.87|103.37|103.8|103.3|103.87|103.37|103.8|103.3|8
1734221360000|2024-12-15 00:09:20|103.79|103.29|103.78|103.28|103.79|103.29|103.78|103.28|2
1734221370000|2024-12-15 00:09:30|103.79|103.29|103.77|103.27|103.79|103.29|103.77|103.27|12
1734221380000|2024-12-15 00:09:40|103.78|103.28|103.71|103.21|103.78|103.28|103.71|103.21|8
1734221390000|2024-12-15 00:09:50|103.72|103.22|103.78|103.28|103.78|103.28|103.71|103.21|12
1734221400000|2024-12-15 00:10:00|103.77|103.27|103.73|103.23|103.77|103.27|103.72|103.22|11
1734221410000|2024-12-15 00:10:10|103.72|103.22|103.71|103.21|103.72|103.22|103.68|103.18|8
1734221420000|2024-12-15 00:10:20|103.72|103.22|103.8|103.3|103.81|103.31|103.72|103.22|12
1734221430000|2024-12-15 00:10:30|103.81|103.31|103.8|103.3|103.83|103.33|103.79|103.29|14
1734221440000|2024-12-15 00:10:40|103.81|103.31|103.82|103.32|103.83|103.33|103.8|103.3|12
1734221450000|2024-12-15 00:10:50|103.83|103.33|103.89|103.39|103.9|103.4|103.83|103.33|11
1734221460000|2024-12-15 00:11:00|103.87|103.37|103.87|103.37|103.89|103.39|103.87|103.37|8
1734221470000|2024-12-15 00:11:10|103.88|103.38|103.96|103.46|103.97|103.47|103.88|103.38|12
1734221480000|2024-12-15 00:11:20|103.94|103.44|103.94|103.44|103.97|103.47|103.94|103.44|13
1734221490000|2024-12-15 00:11:30|103.92|103.42|103.9|103.4|103.92|103.42|103.9|103.4|9
1734221500000|2024-12-15 00:11:40|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|4
1734221510000|2024-12-15 00:11:50|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734221520000|2024-12-15 00:12:00|103.9|103.4|103.84|103.34|103.9|103.4|103.84|103.34|14
1734221530000|2024-12-15 00:12:10|103.81|103.31|103.84|103.34|103.84|103.34|103.8|103.3|14
1734221540000|2024-12-15 00:12:20|103.83|103.33|103.83|103.33|103.86|103.36|103.83|103.33|6
1734221550000|2024-12-15 00:12:30|103.82|103.32|103.82|103.32|103.82|103.32|103.8|103.3|9
1734221560000|2024-12-15 00:12:40|103.81|103.31|103.77|103.27|103.82|103.32|103.77|103.27|9
1734221570000|2024-12-15 00:12:50|103.75|103.25|103.72|103.22|103.75|103.25|103.7|103.2|8
1734221580000|2024-12-15 00:13:00|103.71|103.21|103.67|103.17|103.71|103.21|103.67|103.17|4
1734221590000|2024-12-15 00:13:10|103.7|103.2|103.76|103.26|103.77|103.27|103.7|103.2|10
1734221600000|2024-12-15 00:13:20|103.77|103.27|103.76|103.26|103.78|103.28|103.73|103.23|14
1734221610000|2024-12-15 00:13:30|103.77|103.27|103.72|103.22|103.77|103.27|103.72|103.22|8
1734221620000|2024-12-15 00:13:40|103.71|103.21|103.73|103.23|103.75|103.25|103.71|103.21|16
1734221630000|2024-12-15 00:13:50|103.74|103.24|103.77|103.27|103.78|103.28|103.73|103.23|17
1734221640000|2024-12-15 00:14:00|103.76|103.26|103.76|103.26|103.77|103.27|103.74|103.24|9
1734221650000|2024-12-15 00:14:10|103.75|103.25|103.76|103.26|103.77|103.27|103.75|103.25|6
1734221660000|2024-12-15 00:14:20|103.77|103.27|103.79|103.29|103.82|103.32|103.77|103.27|7
1734221670000|2024-12-15 00:14:30|103.8|103.3|103.84|103.34|103.84|103.34|103.79|103.29|14
1734221680000|2024-12-15 00:14:40|103.83|103.33|103.81|103.31|103.84|103.34|103.8|103.3|9
1734221690000|2024-12-15 00:14:50|103.8|103.3|103.84|103.34|103.84|103.34|103.79|103.29|11
1734221700000|2024-12-15 00:15:00|103.83|103.33|103.86|103.36|103.86|103.36|103.79|103.29|18
1734221710000|2024-12-15 00:15:10|103.87|103.37|103.9|103.4|103.91|103.41|103.86|103.36|8
1734221720000|2024-12-15 00:15:20|103.91|103.41|103.88|103.38|103.91|103.41|103.88|103.38|9
1734221730000|2024-12-15 00:15:30|103.89|103.39|103.8|103.3|103.89|103.39|103.79|103.29|19
1734221740000|2024-12-15 00:15:40|103.79|103.29|103.76|103.26|103.79|103.29|103.75|103.25|12
1734221750000|2024-12-15 00:15:50|103.77|103.27|103.79|103.29|103.79|103.29|103.76|103.26|9
1734221760000|2024-12-15 00:16:00|103.78|103.28|103.81|103.31|103.82|103.32|103.77|103.27|16
1734221770000|2024-12-15 00:16:10|103.82|103.32|103.79|103.29|103.82|103.32|103.78|103.28|10
1734221780000|2024-12-15 00:16:20|103.8|103.3|103.82|103.32|103.84|103.34|103.79|103.29|13
1734221790000|2024-12-15 00:16:30|103.83|103.33|103.83|103.33|103.84|103.34|103.82|103.32|5
1734221800000|2024-12-15 00:16:40|103.84|103.34|103.79|103.29|103.84|103.34|103.79|103.29|16
1734221810000|2024-12-15 00:16:50|103.78|103.28|103.79|103.29|103.79|103.29|103.73|103.23|14
1734221820000|2024-12-15 00:17:00|103.78|103.28|103.72|103.22|103.79|103.29|103.72|103.22|18
1734221830000|2024-12-15 00:17:10|103.71|103.21|103.67|103.17|103.71|103.21|103.67|103.17|12
1734221840000|2024-12-15 00:17:20|103.66|103.16|103.63|103.13|103.66|103.16|103.59|103.09|16
1734221850000|2024-12-15 00:17:30|103.64|103.14|103.73|103.23|103.74|103.24|103.64|103.14|15
1734221860000|2024-12-15 00:17:40|103.71|103.21|103.62|103.12|103.72|103.22|103.62|103.12|11
1734221870000|2024-12-15 00:17:50|103.63|103.13|103.7|103.2|103.71|103.21|103.63|103.13|20
1734221880000|2024-12-15 00:18:00|103.71|103.21|103.76|103.26|103.78|103.28|103.7|103.2|16
1734221890000|2024-12-15 00:18:10|103.75|103.25|103.71|103.21|103.76|103.26|103.69|103.19|15
1734221900000|2024-12-15 00:18:20|103.69|103.19|103.79|103.29|103.79|103.29|103.69|103.19|20
1734221910000|2024-12-15 00:18:30|103.81|103.31|103.76|103.26|103.81|103.31|103.76|103.26|16
1734221920000|2024-12-15 00:18:40|103.75|103.25|103.7|103.2|103.75|103.25|103.7|103.2|11
1734221930000|2024-12-15 00:18:50|103.71|103.21|103.72|103.22|103.73|103.23|103.71|103.21|5
1734221940000|2024-12-15 00:19:00|103.73|103.23|103.77|103.27|103.78|103.28|103.72|103.22|11
1734221950000|2024-12-15 00:19:10|103.78|103.28|103.73|103.23|103.78|103.28|103.72|103.22|12
1734221960000|2024-12-15 00:19:20|103.72|103.22|103.69|103.19|103.73|103.23|103.69|103.19|9
1734221970000|2024-12-15 00:19:30|103.7|103.2|103.63|103.13|103.7|103.2|103.63|103.13|14
1734221980000|2024-12-15 00:19:40|103.64|103.14|103.61|103.11|103.64|103.14|103.58|103.08|16
1734221990000|2024-12-15 00:19:50|103.62|103.12|103.57|103.07|103.63|103.13|103.57|103.07|14
1734222000000|2024-12-15 00:20:00|103.56|103.06|103.58|103.08|103.58|103.08|103.51|103.01|11
1734222010000|2024-12-15 00:20:10|103.59|103.09|103.66|103.16|103.67|103.17|103.59|103.09|12
1734222020000|2024-12-15 00:20:20|103.65|103.15|103.71|103.21|103.71|103.21|103.63|103.13|20
1734222030000|2024-12-15 00:20:30|103.69|103.19|103.7|103.2|103.72|103.22|103.68|103.18|14
1734222040000|2024-12-15 00:20:40|103.69|103.19|103.73|103.23|103.73|103.23|103.69|103.19|12
1734222050000|2024-12-15 00:20:50|103.74|103.24|103.76|103.26|103.78|103.28|103.73|103.23|14
1734222060000|2024-12-15 00:21:00|103.77|103.27|103.78|103.28|103.79|103.29|103.75|103.25|13
1734222070000|2024-12-15 00:21:10|103.77|103.27|103.74|103.24|103.78|103.28|103.73|103.23|14
1734222080000|2024-12-15 00:21:20|103.73|103.23|103.71|103.21|103.73|103.23|103.7|103.2|10
1734222090000|2024-12-15 00:21:30|103.7|103.2|103.75|103.25|103.75|103.25|103.69|103.19|11
1734222100000|2024-12-15 00:21:40|103.77|103.27|103.71|103.21|103.78|103.28|103.71|103.21|12
1734222110000|2024-12-15 00:21:50|103.7|103.2|103.7|103.2|103.71|103.21|103.69|103.19|11
1734222120000|2024-12-15 00:22:00|103.71|103.21|103.83|103.33|103.83|103.33|103.71|103.21|19
1734222130000|2024-12-15 00:22:10|103.84|103.34|103.88|103.38|103.89|103.39|103.84|103.34|9
1734222140000|2024-12-15 00:22:20|103.87|103.37|103.85|103.35|103.88|103.38|103.84|103.34|16
1734222150000|2024-12-15 00:22:30|103.86|103.36|103.82|103.32|103.86|103.36|103.81|103.31|9
1734222160000|2024-12-15 00:22:40|103.81|103.31|103.86|103.36|103.86|103.36|103.8|103.3|9
1734222170000|2024-12-15 00:22:50|103.87|103.37|103.86|103.36|103.88|103.38|103.85|103.35|9
1734222180000|2024-12-15 00:23:00|103.85|103.35|103.8|103.3|103.85|103.35|103.79|103.29|8
1734222190000|2024-12-15 00:23:10|103.81|103.31|103.81|103.31|103.82|103.32|103.78|103.28|9
1734222200000|2024-12-15 00:23:20|103.82|103.32|103.83|103.33|103.85|103.35|103.81|103.31|11
1734222210000|2024-12-15 00:23:30|103.84|103.34|103.87|103.37|103.88|103.38|103.83|103.33|10
1734222220000|2024-12-15 00:23:40|103.86|103.36|103.86|103.36|103.87|103.37|103.85|103.35|7
1734222230000|2024-12-15 00:23:50|103.85|103.35|103.83|103.33|103.85|103.35|103.82|103.32|12
1734222240000|2024-12-15 00:24:00|103.82|103.32|103.85|103.35|103.86|103.36|103.82|103.32|6
1734222250000|2024-12-15 00:24:10|103.86|103.36|103.84|103.34|103.86|103.36|103.83|103.33|6
1734222260000|2024-12-15 00:24:20|103.83|103.33|103.86|103.36|103.86|103.36|103.83|103.33|4
1734222270000|2024-12-15 00:24:30|103.87|103.37|103.87|103.37|103.89|103.39|103.87|103.37|10
1734222280000|2024-12-15 00:24:40|103.86|103.36|103.9|103.4|103.9|103.4|103.86|103.36|4
1734222290000|2024-12-15 00:24:50|103.89|103.39|103.85|103.35|103.89|103.39|103.85|103.35|6
1734222300000|2024-12-15 00:25:00|103.84|103.34|103.86|103.36|103.86|103.36|103.82|103.32|15
1734222310000|2024-12-15 00:25:10|103.85|103.35|103.82|103.32|103.87|103.37|103.81|103.31|9
1734222320000|2024-12-15 00:25:20|103.83|103.33|103.81|103.31|103.86|103.36|103.81|103.31|11
1734222330000|2024-12-15 00:25:30|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|6
1734222340000|2024-12-15 00:25:40|103.82|103.32|103.86|103.36|103.86|103.36|103.81|103.31|14
1734222350000|2024-12-15 00:25:50|103.85|103.35|103.84|103.34|103.85|103.35|103.84|103.34|4
1734222360000|2024-12-15 00:26:00|103.81|103.31|103.85|103.35|103.86|103.36|103.81|103.31|10
1734222370000|2024-12-15 00:26:10|103.86|103.36|103.86|103.36|103.86|103.36|103.81|103.31|20
1734222380000|2024-12-15 00:26:20|103.87|103.37|103.88|103.38|103.89|103.39|103.87|103.37|8
1734222390000|2024-12-15 00:26:30|103.89|103.39|103.87|103.37|103.9|103.4|103.87|103.37|10
1734222400000|2024-12-15 00:26:40|103.86|103.36|103.85|103.35|103.87|103.37|103.84|103.34|6
1734222410000|2024-12-15 00:26:50|103.86|103.36|103.86|103.36|103.86|103.36|103.85|103.35|11
1734222420000|2024-12-15 00:27:00|103.85|103.35|103.78|103.28|103.86|103.36|103.78|103.28|11
1734222430000|2024-12-15 00:27:10|103.77|103.27|103.75|103.25|103.77|103.27|103.74|103.24|5
1734222440000|2024-12-15 00:27:20|103.76|103.26|103.8|103.3|103.8|103.3|103.75|103.25|11
1734222450000|2024-12-15 00:27:30|103.81|103.31|103.83|103.33|103.83|103.33|103.8|103.3|11
1734222460000|2024-12-15 00:27:40|103.84|103.34|103.83|103.33|103.84|103.34|103.82|103.32|14
1734222470000|2024-12-15 00:27:50|103.82|103.32|103.86|103.36|103.86|103.36|103.82|103.32|10
1734222480000|2024-12-15 00:28:00|103.85|103.35|103.88|103.38|103.88|103.38|103.84|103.34|22
1734222490000|2024-12-15 00:28:10|103.87|103.37|103.82|103.32|103.9|103.4|103.82|103.32|14
1734222500000|2024-12-15 00:28:20|103.83|103.33|103.84|103.34|103.85|103.35|103.83|103.33|8
1734222510000|2024-12-15 00:28:30|103.83|103.33|103.82|103.32|103.83|103.33|103.81|103.31|8
1734222520000|2024-12-15 00:28:40|103.81|103.31|103.82|103.32|103.83|103.33|103.81|103.31|6
1734222530000|2024-12-15 00:28:50|103.83|103.33|103.83|103.33|103.84|103.34|103.82|103.32|13
1734222540000|2024-12-15 00:29:00|103.85|103.35|103.84|103.34|103.87|103.37|103.84|103.34|10
1734222550000|2024-12-15 00:29:10|103.83|103.33|103.83|103.33|103.84|103.34|103.83|103.33|5
1734222560000|2024-12-15 00:29:20|103.84|103.34|103.86|103.36|103.86|103.36|103.84|103.34|11
1734222570000|2024-12-15 00:29:30|103.87|103.37|103.85|103.35|103.87|103.37|103.85|103.35|13
1734222580000|2024-12-15 00:29:40|103.86|103.36|103.86|103.36|103.86|103.36|103.85|103.35|11
1734222590000|2024-12-15 00:29:50|103.85|103.35|103.87|103.37|103.89|103.39|103.85|103.35|16
1734222600000|2024-12-15 00:30:00|103.86|103.36|103.81|103.31|103.86|103.36|103.81|103.31|12
1734222610000|2024-12-15 00:30:10|103.8|103.3|103.82|103.32|103.83|103.33|103.8|103.3|8
1734222620000|2024-12-15 00:30:20|103.81|103.31|103.8|103.3|103.81|103.31|103.8|103.3|2
1734222630000|2024-12-15 00:30:30|103.81|103.31|103.81|103.31|103.82|103.32|103.81|103.31|3
1734222640000|2024-12-15 00:30:40|103.82|103.32|103.82|103.32|103.82|103.32|103.81|103.31|3
1734222650000|2024-12-15 00:30:50|103.81|103.31|103.81|103.31|103.81|103.31|103.81|103.31|1
1734222660000|2024-12-15 00:31:00|103.82|103.32|103.84|103.34|103.85|103.35|103.82|103.32|4
1734222670000|2024-12-15 00:31:10|103.83|103.33|103.73|103.23|103.84|103.34|103.73|103.23|17
1734222680000|2024-12-15 00:31:20|103.72|103.22|103.64|103.14|103.72|103.22|103.62|103.12|14
1734222690000|2024-12-15 00:31:30|103.63|103.13|103.62|103.12|103.67|103.17|103.61|103.11|18
1734222700000|2024-12-15 00:31:40|103.61|103.11|103.5|103|103.61|103.11|103.5|103|17
1734222710000|2024-12-15 00:31:50|103.48|102.98|103.48|102.98|103.49|102.99|103.4|102.9|17
1734222720000|2024-12-15 00:32:00|103.49|102.99|103.47|102.97|103.5|103|103.42|102.92|20
1734222730000|2024-12-15 00:32:10|103.49|102.99|103.47|102.97|103.5|103|103.46|102.96|13
1734222740000|2024-12-15 00:32:20|103.49|102.99|103.48|102.98|103.5|103|103.48|102.98|8
1734222750000|2024-12-15 00:32:30|103.46|102.96|103.48|102.98|103.48|102.98|103.44|102.94|10
1734222760000|2024-12-15 00:32:40|103.49|102.99|103.5|103|103.5|103|103.48|102.98|4
1734222770000|2024-12-15 00:32:50|103.51|103.01|103.47|102.97|103.52|103.02|103.46|102.96|9
1734222780000|2024-12-15 00:33:00|103.46|102.96|103.46|102.96|103.47|102.97|103.45|102.95|7
1734222790000|2024-12-15 00:33:10|103.44|102.94|103.37|102.87|103.44|102.94|103.37|102.87|18
1734222800000|2024-12-15 00:33:20|103.36|102.86|103.31|102.81|103.37|102.87|103.31|102.81|8
1734222810000|2024-12-15 00:33:30|103.32|102.82|103.3|102.8|103.34|102.84|103.29|102.79|8
1734222820000|2024-12-15 00:33:40|103.31|102.81|103.28|102.78|103.31|102.81|103.27|102.77|7
1734222830000|2024-12-15 00:33:50|103.29|102.79|103.26|102.76|103.32|102.82|103.25|102.75|14
1734222840000|2024-12-15 00:34:00|103.27|102.77|103.26|102.76|103.27|102.77|103.25|102.75|8
1734222850000|2024-12-15 00:34:10|103.27|102.77|103.27|102.77|103.27|102.77|103.25|102.75|9
1734222860000|2024-12-15 00:34:20|103.28|102.78|103.39|102.89|103.4|102.9|103.28|102.78|19
1734222870000|2024-12-15 00:34:30|103.4|102.9|103.35|102.85|103.4|102.9|103.32|102.82|17
1734222880000|2024-12-15 00:34:40|103.36|102.86|103.29|102.79|103.36|102.86|103.29|102.79|12
1734222890000|2024-12-15 00:34:50|103.3|102.8|103.26|102.76|103.3|102.8|103.26|102.76|15
1734222900000|2024-12-15 00:35:00|103.25|102.75|103.11|102.61|103.25|102.75|103.11|102.61|17
1734222910000|2024-12-15 00:35:10|103.13|102.63|103.14|102.64|103.18|102.68|103.12|102.62|21
1734222920000|2024-12-15 00:35:20|103.12|102.62|103.12|102.62|103.16|102.66|103.11|102.61|13
1734222930000|2024-12-15 00:35:30|103.11|102.61|103.13|102.63|103.15|102.65|103.11|102.61|16
1734222940000|2024-12-15 00:35:40|103.14|102.64|103.12|102.62|103.16|102.66|103.12|102.62|17
1734222950000|2024-12-15 00:35:50|103.13|102.63|103.05|102.55|103.13|102.63|103.05|102.55|15
1734222960000|2024-12-15 00:36:00|103.04|102.54|103.05|102.55|103.08|102.58|103.04|102.54|11
1734222970000|2024-12-15 00:36:10|103.04|102.54|103.06|102.56|103.07|102.57|103.04|102.54|11
1734222980000|2024-12-15 00:36:20|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|4
1734222990000|2024-12-15 00:36:30|103.05|102.55|103.04|102.54|103.07|102.57|103.04|102.54|8
1734223000000|2024-12-15 00:36:40|103.03|102.53|103.02|102.52|103.03|102.53|103.02|102.52|2
1734223010000|2024-12-15 00:36:50|103.01|102.51|103.03|102.53|103.03|102.53|103.01|102.51|5
1734223020000|2024-12-15 00:37:00|103.02|102.52|102.96|102.46|103.02|102.52|102.95|102.45|9
1734223030000|2024-12-15 00:37:10|102.97|102.47|103.01|102.51|103.01|102.51|102.97|102.47|9
1734223040000|2024-12-15 00:37:20|103.02|102.52|102.96|102.46|103.02|102.52|102.96|102.46|9
1734223050000|2024-12-15 00:37:30|102.98|102.48|102.98|102.48|102.99|102.49|102.97|102.47|9
1734223060000|2024-12-15 00:37:40|102.99|102.49|102.99|102.49|103|102.5|102.98|102.48|9
1734223070000|2024-12-15 00:37:50|102.98|102.48|102.9|102.4|102.98|102.48|102.9|102.4|9
1734223080000|2024-12-15 00:38:00|102.91|102.41|102.91|102.41|102.94|102.44|102.9|102.4|15
1734223090000|2024-12-15 00:38:10|102.92|102.42|102.95|102.45|102.95|102.45|102.91|102.41|7
1734223100000|2024-12-15 00:38:20|102.94|102.44|103|102.5|103|102.5|102.94|102.44|5
1734223110000|2024-12-15 00:38:30|102.99|102.49|102.97|102.47|103|102.5|102.91|102.41|22
1734223120000|2024-12-15 00:38:40|102.98|102.48|102.97|102.47|102.98|102.48|102.95|102.45|9
1734223130000|2024-12-15 00:38:50|102.98|102.48|102.94|102.44|102.99|102.49|102.94|102.44|12
1734223140000|2024-12-15 00:39:00|102.95|102.45|102.89|102.39|102.95|102.45|102.88|102.38|11
1734223150000|2024-12-15 00:39:10|102.88|102.38|102.86|102.36|102.88|102.38|102.86|102.36|3
1734223160000|2024-12-15 00:39:20|102.87|102.37|102.97|102.47|102.97|102.47|102.87|102.37|17
1734223170000|2024-12-15 00:39:30|102.98|102.48|102.98|102.48|103|102.5|102.97|102.47|14
1734223180000|2024-12-15 00:39:40|102.97|102.47|102.89|102.39|102.97|102.47|102.88|102.38|14
1734223190000|2024-12-15 00:39:50|102.9|102.4|102.87|102.37|102.9|102.4|102.86|102.36|10
1734223200000|2024-12-15 00:40:00|102.86|102.36|102.84|102.34|102.87|102.37|102.84|102.34|7
1734223210000|2024-12-15 00:40:10|102.83|102.33|102.75|102.25|102.85|102.35|102.75|102.25|16
1734223220000|2024-12-15 00:40:20|102.74|102.24|102.64|102.14|102.74|102.24|102.64|102.14|11
1734223230000|2024-12-15 00:40:30|102.62|102.12|102.68|102.18|102.68|102.18|102.6|102.1|13
1734223240000|2024-12-15 00:40:40|102.67|102.17|102.64|102.14|102.68|102.18|102.64|102.14|13
1734223250000|2024-12-15 00:40:50|102.65|102.15|102.67|102.17|102.67|102.17|102.62|102.12|14
1734223260000|2024-12-15 00:41:00|102.66|102.16|102.63|102.13|102.7|102.2|102.62|102.12|27
1734223270000|2024-12-15 00:41:10|102.64|102.14|102.65|102.15|102.65|102.15|102.62|102.12|11
1734223280000|2024-12-15 00:41:20|102.67|102.17|102.69|102.19|102.71|102.21|102.67|102.17|18
1734223290000|2024-12-15 00:41:30|102.68|102.18|102.65|102.15|102.71|102.21|102.65|102.15|10
1734223300000|2024-12-15 00:41:40|102.66|102.16|102.64|102.14|102.66|102.16|102.64|102.14|9
1734223310000|2024-12-15 00:41:50|102.65|102.15|102.68|102.18|102.68|102.18|102.65|102.15|8
1734223320000|2024-12-15 00:42:00|102.67|102.17|102.72|102.22|102.72|102.22|102.67|102.17|11
1734223330000|2024-12-15 00:42:10|102.71|102.21|102.86|102.36|102.86|102.36|102.71|102.21|17
1734223340000|2024-12-15 00:42:20|102.87|102.37|102.93|102.43|102.95|102.45|102.87|102.37|18
1734223350000|2024-12-15 00:42:30|102.92|102.42|103.02|102.52|103.03|102.53|102.89|102.39|19
1734223360000|2024-12-15 00:42:40|103.01|102.51|103.03|102.53|103.05|102.55|102.99|102.49|14
1734223370000|2024-12-15 00:42:50|103.06|102.56|103.09|102.59|103.09|102.59|103.02|102.52|15
1734223380000|2024-12-15 00:43:00|103.1|102.6|103.11|102.61|103.12|102.62|103.1|102.6|13
1734223390000|2024-12-15 00:43:10|103.1|102.6|103.11|102.61|103.15|102.65|103.08|102.58|18
1734223400000|2024-12-15 00:43:20|103.12|102.62|103.04|102.54|103.12|102.62|103.04|102.54|19
1734223410000|2024-12-15 00:43:30|103.05|102.55|103.02|102.52|103.05|102.55|103.01|102.51|16
1734223420000|2024-12-15 00:43:40|103.03|102.53|103.02|102.52|103.03|102.53|103.01|102.51|6
1734223430000|2024-12-15 00:43:50|103.03|102.53|103.07|102.57|103.07|102.57|103.02|102.52|12
1734223440000|2024-12-15 00:44:00|103.08|102.58|102.96|102.46|103.08|102.58|102.95|102.45|15
1734223450000|2024-12-15 00:44:10|102.95|102.45|103.02|102.52|103.02|102.52|102.95|102.45|12
1734223460000|2024-12-15 00:44:20|103.01|102.51|102.98|102.48|103.01|102.51|102.97|102.47|11
1734223470000|2024-12-15 00:44:30|102.97|102.47|102.96|102.46|102.97|102.47|102.95|102.45|9
1734223480000|2024-12-15 00:44:40|102.94|102.44|102.95|102.45|102.96|102.46|102.92|102.42|14
1734223490000|2024-12-15 00:44:50|102.94|102.44|102.94|102.44|102.96|102.46|102.88|102.38|22
1734223500000|2024-12-15 00:45:00|102.95|102.45|103|102.5|103.01|102.51|102.93|102.43|15
1734223510000|2024-12-15 00:45:10|103.01|102.51|103|102.5|103.02|102.52|102.98|102.48|11
1734223520000|2024-12-15 00:45:20|103.01|102.51|103.07|102.57|103.08|102.58|102.99|102.49|14
1734223530000|2024-12-15 00:45:30|103.08|102.58|103.09|102.59|103.09|102.59|103.07|102.57|10
1734223540000|2024-12-15 00:45:40|103.1|102.6|103.09|102.59|103.11|102.61|103.08|102.58|6
1734223550000|2024-12-15 00:45:50|103.08|102.58|103.06|102.56|103.08|102.58|103.05|102.55|12
1734223560000|2024-12-15 00:46:00|103.02|102.52|102.95|102.45|103.02|102.52|102.94|102.44|16
1734223570000|2024-12-15 00:46:10|102.94|102.44|102.85|102.35|102.96|102.46|102.85|102.35|20
1734223580000|2024-12-15 00:46:20|102.86|102.36|102.89|102.39|102.9|102.4|102.85|102.35|14
1734223590000|2024-12-15 00:46:30|102.9|102.4|102.96|102.46|102.96|102.46|102.9|102.4|20
1734223600000|2024-12-15 00:46:40|102.95|102.45|102.98|102.48|102.99|102.49|102.95|102.45|13
1734223610000|2024-12-15 00:46:50|102.97|102.47|102.9|102.4|102.97|102.47|102.9|102.4|12
1734223620000|2024-12-15 00:47:00|102.91|102.41|102.98|102.48|102.98|102.48|102.89|102.39|10
1734223630000|2024-12-15 00:47:10|102.97|102.47|103.01|102.51|103.01|102.51|102.96|102.46|12
1734223640000|2024-12-15 00:47:20|103|102.5|103|102.5|103|102.5|102.99|102.49|9
1734223650000|2024-12-15 00:47:30|103.02|102.52|103.11|102.61|103.16|102.66|103.01|102.51|20
1734223660000|2024-12-15 00:47:40|103.1|102.6|103.08|102.58|103.12|102.62|103.07|102.57|11
1734223670000|2024-12-15 00:47:50|103.07|102.57|103.04|102.54|103.07|102.57|103.02|102.52|18
1734223680000|2024-12-15 00:48:00|103.05|102.55|103.05|102.55|103.06|102.56|103|102.5|15
1734223690000|2024-12-15 00:48:10|103.04|102.54|102.96|102.46|103.05|102.55|102.94|102.44|16
1734223700000|2024-12-15 00:48:20|102.95|102.45|102.93|102.43|102.96|102.46|102.91|102.41|22
1734223710000|2024-12-15 00:48:30|102.94|102.44|102.95|102.45|102.98|102.48|102.93|102.43|14
1734223720000|2024-12-15 00:48:40|102.96|102.46|102.84|102.34|102.96|102.46|102.84|102.34|18
1734223730000|2024-12-15 00:48:50|102.82|102.32|102.83|102.33|102.83|102.33|102.78|102.28|18
1734223740000|2024-12-15 00:49:00|102.84|102.34|102.85|102.35|102.91|102.41|102.83|102.33|23
1734223750000|2024-12-15 00:49:10|102.84|102.34|102.8|102.3|102.84|102.34|102.77|102.27|15
1734223760000|2024-12-15 00:49:20|102.81|102.31|102.88|102.38|102.88|102.38|102.81|102.31|14
1734223770000|2024-12-15 00:49:30|102.86|102.36|102.81|102.31|102.87|102.37|102.8|102.3|14
1734223780000|2024-12-15 00:49:40|102.82|102.32|102.85|102.35|102.85|102.35|102.82|102.32|14
1734223790000|2024-12-15 00:49:50|102.84|102.34|102.85|102.35|102.88|102.38|102.83|102.33|16
1734223800000|2024-12-15 00:50:00|102.86|102.36|102.79|102.29|102.87|102.37|102.78|102.28|12
1734223810000|2024-12-15 00:50:10|102.78|102.28|102.69|102.19|102.78|102.28|102.68|102.18|16
1734223820000|2024-12-15 00:50:20|102.7|102.2|102.78|102.28|102.78|102.28|102.7|102.2|22
1734223830000|2024-12-15 00:50:30|102.79|102.29|102.73|102.23|102.8|102.3|102.72|102.22|13
1734223840000|2024-12-15 00:50:40|102.72|102.22|102.74|102.24|102.76|102.26|102.69|102.19|28
1734223850000|2024-12-15 00:50:50|102.75|102.25|102.66|102.16|102.76|102.26|102.66|102.16|16
1734223860000|2024-12-15 00:51:00|102.67|102.17|102.72|102.22|102.73|102.23|102.66|102.16|13
1734223870000|2024-12-15 00:51:10|102.71|102.21|102.7|102.2|102.73|102.23|102.69|102.19|15
1734223880000|2024-12-15 00:51:20|102.71|102.21|102.73|102.23|102.76|102.26|102.71|102.21|17
1734223890000|2024-12-15 00:51:30|102.74|102.24|102.76|102.26|102.77|102.27|102.74|102.24|14
1734223900000|2024-12-15 00:51:40|102.75|102.25|102.69|102.19|102.76|102.26|102.67|102.17|15
1734223910000|2024-12-15 00:51:50|102.68|102.18|102.71|102.21|102.73|102.23|102.68|102.18|12
1734223920000|2024-12-15 00:52:00|102.72|102.22|102.76|102.26|102.78|102.28|102.7|102.2|14
1734223930000|2024-12-15 00:52:10|102.77|102.27|102.76|102.26|102.79|102.29|102.75|102.25|21
1734223940000|2024-12-15 00:52:20|102.77|102.27|102.81|102.31|102.82|102.32|102.76|102.26|18
1734223950000|2024-12-15 00:52:30|102.82|102.32|102.86|102.36|102.86|102.36|102.81|102.31|10
1734223960000|2024-12-15 00:52:40|102.85|102.35|102.83|102.33|102.86|102.36|102.83|102.33|8
1734223970000|2024-12-15 00:52:50|102.84|102.34|102.85|102.35|102.86|102.36|102.82|102.32|15
1734223980000|2024-12-15 00:53:00|102.86|102.36|102.83|102.33|102.86|102.36|102.82|102.32|9
1734223990000|2024-12-15 00:53:10|102.82|102.32|102.89|102.39|102.89|102.39|102.79|102.29|16
1734224000000|2024-12-15 00:53:20|102.88|102.38|102.97|102.47|102.97|102.47|102.88|102.38|13
1734224010000|2024-12-15 00:53:30|102.96|102.46|102.93|102.43|102.97|102.47|102.93|102.43|13
1734224020000|2024-12-15 00:53:40|102.92|102.42|102.92|102.42|102.93|102.43|102.92|102.42|15
1734224030000|2024-12-15 00:53:50|102.93|102.43|102.95|102.45|102.95|102.45|102.93|102.43|9
1734224040000|2024-12-15 00:54:00|102.96|102.46|103.04|102.54|103.04|102.54|102.96|102.46|10
1734224050000|2024-12-15 00:54:10|103.02|102.52|103.04|102.54|103.06|102.56|103|102.5|11
1734224060000|2024-12-15 00:54:20|103.05|102.55|103.04|102.54|103.05|102.55|103.03|102.53|4
1734224070000|2024-12-15 00:54:30|103.03|102.53|103.11|102.61|103.11|102.61|103.03|102.53|16
1734224080000|2024-12-15 00:54:40|103.1|102.6|103.08|102.58|103.11|102.61|103.08|102.58|6
1734224090000|2024-12-15 00:54:50|103.09|102.59|103.1|102.6|103.1|102.6|103.05|102.55|14
1734224100000|2024-12-15 00:55:00|103.08|102.58|103.06|102.56|103.1|102.6|103.06|102.56|12
1734224110000|2024-12-15 00:55:10|103.05|102.55|103.09|102.59|103.1|102.6|103.05|102.55|9
1734224120000|2024-12-15 00:55:20|103.07|102.57|103.05|102.55|103.08|102.58|103.04|102.54|9
1734224130000|2024-12-15 00:55:30|103.06|102.56|103.08|102.58|103.1|102.6|103.05|102.55|10
1734224140000|2024-12-15 00:55:40|103.09|102.59|103.08|102.58|103.09|102.59|103.07|102.57|6
1734224150000|2024-12-15 00:55:50|103.07|102.57|103.07|102.57|103.08|102.58|103.07|102.57|7
1734224160000|2024-12-15 00:56:00|103.08|102.58|103.13|102.63|103.13|102.63|103.07|102.57|13
1734224170000|2024-12-15 00:56:10|103.14|102.64|103.13|102.63|103.16|102.66|103.13|102.63|10
1734224180000|2024-12-15 00:56:20|103.12|102.62|103.15|102.65|103.16|102.66|103.12|102.62|6
1734224190000|2024-12-15 00:56:30|103.16|102.66|103.19|102.69|103.2|102.7|103.16|102.66|9
1734224200000|2024-12-15 00:56:40|103.18|102.68|103.15|102.65|103.18|102.68|103.15|102.65|7
1734224210000|2024-12-15 00:56:50|103.16|102.66|103.13|102.63|103.16|102.66|103.13|102.63|4
1734224220000|2024-12-15 00:57:00|103.14|102.64|103.21|102.71|103.21|102.71|103.14|102.64|8
1734224230000|2024-12-15 00:57:10|103.23|102.73|103.21|102.71|103.23|102.73|103.2|102.7|4
1734224240000|2024-12-15 00:57:20|103.2|102.7|103.21|102.71|103.23|102.73|103.19|102.69|12
1734224250000|2024-12-15 00:57:30|103.2|102.7|103.21|102.71|103.23|102.73|103.19|102.69|9
1734224260000|2024-12-15 00:57:40|103.19|102.69|103.18|102.68|103.2|102.7|103.17|102.67|5
1734224270000|2024-12-15 00:57:50|103.17|102.67|103.2|102.7|103.2|102.7|103.16|102.66|6
1734224280000|2024-12-15 00:58:00|103.19|102.69|103.08|102.58|103.2|102.7|103.07|102.57|12
1734224290000|2024-12-15 00:58:10|103.07|102.57|103.09|102.59|103.11|102.61|103.07|102.57|11
1734224300000|2024-12-15 00:58:20|103.1|102.6|103.13|102.63|103.13|102.63|103.1|102.6|12
1734224310000|2024-12-15 00:58:30|103.14|102.64|103.07|102.57|103.14|102.64|103.07|102.57|13
1734224320000|2024-12-15 00:58:40|103.05|102.55|103.08|102.58|103.08|102.58|103.01|102.51|13
1734224330000|2024-12-15 00:58:50|103.07|102.57|103.12|102.62|103.12|102.62|103.07|102.57|10
1734224340000|2024-12-15 00:59:00|103.11|102.61|103.11|102.61|103.12|102.62|103.11|102.61|9
1734224350000|2024-12-15 00:59:10|103.1|102.6|103.03|102.53|103.1|102.6|103.01|102.51|15
1734224360000|2024-12-15 00:59:20|103.04|102.54|103.08|102.58|103.08|102.58|103.03|102.53|10
1734224370000|2024-12-15 00:59:30|103.07|102.57|103.04|102.54|103.08|102.58|103.03|102.53|10
1734224380000|2024-12-15 00:59:40|103.03|102.53|103.04|102.54|103.04|102.54|103.03|102.53|2
1734224390000|2024-12-15 00:59:50|103.03|102.53|103.01|102.51|103.03|102.53|103|102.5|7
1734224400000|2024-12-15 01:00:00|103.02|102.52|103.01|102.51|103.09|102.59|103.01|102.51|19
1734224410000|2024-12-15 01:00:10|103.03|102.53|102.99|102.49|103.03|102.53|102.96|102.46|19
1734224420000|2024-12-15 01:00:20|102.97|102.47|103.01|102.51|103.01|102.51|102.96|102.46|10
1734224430000|2024-12-15 01:00:30|103|102.5|102.97|102.47|103|102.5|102.96|102.46|9
1734224440000|2024-12-15 01:00:40|102.96|102.46|102.98|102.48|103.01|102.51|102.96|102.46|11
1734224450000|2024-12-15 01:00:50|102.99|102.49|102.99|102.49|102.99|102.49|102.98|102.48|11
1734224460000|2024-12-15 01:01:00|102.98|102.48|103|102.5|103.03|102.53|102.98|102.48|10
1734224470000|2024-12-15 01:01:10|103.01|102.51|103.08|102.58|103.1|102.6|103|102.5|19
1734224480000|2024-12-15 01:01:20|103.09|102.59|103.08|102.58|103.11|102.61|103.06|102.56|14
1734224490000|2024-12-15 01:01:30|103.09|102.59|103.11|102.61|103.11|102.61|103.08|102.58|13
1734224500000|2024-12-15 01:01:40|103.1|102.6|103.09|102.59|103.1|102.6|103.08|102.58|8
1734224510000|2024-12-15 01:01:50|103.08|102.58|103.11|102.61|103.11|102.61|103.08|102.58|9
1734224520000|2024-12-15 01:02:00|103.12|102.62|103.25|102.75|103.25|102.75|103.12|102.62|12
1734224530000|2024-12-15 01:02:10|103.26|102.76|103.36|102.86|103.36|102.86|103.26|102.76|8
1734224540000|2024-12-15 01:02:20|103.37|102.87|103.44|102.94|103.44|102.94|103.37|102.87|10
1734224550000|2024-12-15 01:02:30|103.43|102.93|103.51|103.01|103.51|103.01|103.43|102.93|15
1734224560000|2024-12-15 01:02:40|103.5|103|103.5|103|103.53|103.03|103.48|102.98|14
1734224570000|2024-12-15 01:02:50|103.49|102.99|103.39|102.89|103.49|102.99|103.39|102.89|16
1734224580000|2024-12-15 01:03:00|103.4|102.9|103.3|102.8|103.4|102.9|103.29|102.79|16
1734224590000|2024-12-15 01:03:10|103.28|102.78|103.3|102.8|103.36|102.86|103.28|102.78|23
1734224600000|2024-12-15 01:03:20|103.29|102.79|103.25|102.75|103.29|102.79|103.24|102.74|17
1734224610000|2024-12-15 01:03:30|103.26|102.76|103.32|102.82|103.33|102.83|103.26|102.76|13
1734224620000|2024-12-15 01:03:40|103.31|102.81|103.32|102.82|103.34|102.84|103.31|102.81|18
1734224630000|2024-12-15 01:03:50|103.33|102.83|103.37|102.87|103.37|102.87|103.32|102.82|8
1734224640000|2024-12-15 01:04:00|103.38|102.88|103.31|102.81|103.4|102.9|103.31|102.81|9
1734224650000|2024-12-15 01:04:10|103.32|102.82|103.37|102.87|103.38|102.88|103.29|102.79|12
1734224660000|2024-12-15 01:04:20|103.38|102.88|103.41|102.91|103.42|102.92|103.37|102.87|14
1734224670000|2024-12-15 01:04:30|103.4|102.9|103.37|102.87|103.4|102.9|103.33|102.83|11
1734224680000|2024-12-15 01:04:40|103.38|102.88|103.4|102.9|103.42|102.92|103.38|102.88|18
1734224690000|2024-12-15 01:04:50|103.39|102.89|103.4|102.9|103.41|102.91|103.39|102.89|8
1734224700000|2024-12-15 01:05:00|103.41|102.91|103.5|103|103.51|103.01|103.41|102.91|21
1734224710000|2024-12-15 01:05:10|103.49|102.99|103.45|102.95|103.52|103.02|103.45|102.95|17
1734224720000|2024-12-15 01:05:20|103.44|102.94|103.4|102.9|103.44|102.94|103.38|102.88|18
1734224730000|2024-12-15 01:05:30|103.41|102.91|103.3|102.8|103.41|102.91|103.29|102.79|14
1734224740000|2024-12-15 01:05:40|103.28|102.78|103.3|102.8|103.3|102.8|103.26|102.76|9
1734224750000|2024-12-15 01:05:50|103.29|102.79|103.26|102.76|103.29|102.79|103.25|102.75|16
1734224760000|2024-12-15 01:06:00|103.27|102.77|103.27|102.77|103.29|102.79|103.26|102.76|13
1734224770000|2024-12-15 01:06:10|103.28|102.78|103.27|102.77|103.29|102.79|103.26|102.76|12
1734224780000|2024-12-15 01:06:20|103.29|102.79|103.37|102.87|103.38|102.88|103.29|102.79|15
1734224790000|2024-12-15 01:06:30|103.38|102.88|103.4|102.9|103.4|102.9|103.37|102.87|17
1734224800000|2024-12-15 01:06:40|103.39|102.89|103.3|102.8|103.39|102.89|103.3|102.8|13
1734224810000|2024-12-15 01:06:50|103.31|102.81|103.4|102.9|103.4|102.9|103.31|102.81|16
1734224820000|2024-12-15 01:07:00|103.41|102.91|103.51|103.01|103.51|103.01|103.41|102.91|17
1734224830000|2024-12-15 01:07:10|103.52|103.02|103.49|102.99|103.58|103.08|103.49|102.99|19
1734224840000|2024-12-15 01:07:20|103.52|103.02|103.5|103|103.56|103.06|103.49|102.99|18
1734224850000|2024-12-15 01:07:30|103.51|103.01|103.49|102.99|103.52|103.02|103.49|102.99|11
1734224860000|2024-12-15 01:07:40|103.5|103|103.46|102.96|103.5|103|103.45|102.95|9
1734224870000|2024-12-15 01:07:50|103.45|102.95|103.46|102.96|103.46|102.96|103.42|102.92|11
1734224880000|2024-12-15 01:08:00|103.48|102.98|103.48|102.98|103.48|102.98|103.45|102.95|9
1734224890000|2024-12-15 01:08:10|103.47|102.97|103.5|103|103.51|103.01|103.47|102.97|10
1734224900000|2024-12-15 01:08:20|103.51|103.01|103.48|102.98|103.51|103.01|103.47|102.97|10
1734224910000|2024-12-15 01:08:30|103.47|102.97|103.49|102.99|103.49|102.99|103.47|102.97|9
1734224920000|2024-12-15 01:08:40|103.5|103|103.44|102.94|103.5|103|103.43|102.93|13
1734224930000|2024-12-15 01:08:50|103.45|102.95|103.47|102.97|103.48|102.98|103.45|102.95|4
1734224940000|2024-12-15 01:09:00|103.48|102.98|103.52|103.02|103.52|103.02|103.48|102.98|7
1734224950000|2024-12-15 01:09:10|103.5|103|103.5|103|103.51|103.01|103.5|103|9
1734224960000|2024-12-15 01:09:20|103.53|103.03|103.51|103.01|103.53|103.03|103.51|103.01|5
1734224970000|2024-12-15 01:09:30|103.52|103.02|103.47|102.97|103.52|103.02|103.45|102.95|8
1734224980000|2024-12-15 01:09:40|103.46|102.96|103.48|102.98|103.49|102.99|103.44|102.94|13
1734224990000|2024-12-15 01:09:50|103.47|102.97|103.46|102.96|103.48|102.98|103.46|102.96|10
1734225000000|2024-12-15 01:10:00|103.45|102.95|103.32|102.82|103.45|102.95|103.32|102.82|15
1734225010000|2024-12-15 01:10:10|103.31|102.81|103.39|102.89|103.39|102.89|103.31|102.81|14
1734225020000|2024-12-15 01:10:20|103.4|102.9|103.43|102.93|103.44|102.94|103.4|102.9|13
1734225030000|2024-12-15 01:10:30|103.42|102.92|103.37|102.87|103.42|102.92|103.37|102.87|21
1734225040000|2024-12-15 01:10:40|103.38|102.88|103.38|102.88|103.38|102.88|103.37|102.87|9
1734225050000|2024-12-15 01:10:50|103.39|102.89|103.43|102.93|103.43|102.93|103.39|102.89|10
1734225060000|2024-12-15 01:11:00|103.44|102.94|103.44|102.94|103.5|103|103.44|102.94|16
1734225070000|2024-12-15 01:11:10|103.4|102.9|103.41|102.91|103.41|102.91|103.38|102.88|9
1734225080000|2024-12-15 01:11:20|103.4|102.9|103.34|102.84|103.4|102.9|103.34|102.84|15
1734225090000|2024-12-15 01:11:30|103.35|102.85|103.38|102.88|103.39|102.89|103.34|102.84|7
1734225100000|2024-12-15 01:11:40|103.39|102.89|103.38|102.88|103.4|102.9|103.38|102.88|14
1734225110000|2024-12-15 01:11:50|103.39|102.89|103.46|102.96|103.46|102.96|103.38|102.88|10
1734225120000|2024-12-15 01:12:00|103.45|102.95|103.45|102.95|103.46|102.96|103.44|102.94|14
1734225130000|2024-12-15 01:12:10|103.46|102.96|103.49|102.99|103.49|102.99|103.45|102.95|13
1734225140000|2024-12-15 01:12:20|103.48|102.98|103.45|102.95|103.49|102.99|103.45|102.95|11
1734225150000|2024-12-15 01:12:30|103.46|102.96|103.46|102.96|103.47|102.97|103.45|102.95|9
1734225160000|2024-12-15 01:12:40|103.47|102.97|103.47|102.97|103.5|103|103.47|102.97|10
1734225170000|2024-12-15 01:12:50|103.48|102.98|103.45|102.95|103.48|102.98|103.45|102.95|18
1734225180000|2024-12-15 01:13:00|103.46|102.96|103.5|103|103.5|103|103.45|102.95|14
1734225190000|2024-12-15 01:13:10|103.51|103.01|103.56|103.06|103.56|103.06|103.5|103|19
1734225200000|2024-12-15 01:13:20|103.57|103.07|103.56|103.06|103.6|103.1|103.56|103.06|20
1734225210000|2024-12-15 01:13:30|103.55|103.05|103.52|103.02|103.55|103.05|103.49|102.99|19
1734225220000|2024-12-15 01:13:40|103.51|103.01|103.55|103.05|103.56|103.06|103.51|103.01|13
1734225230000|2024-12-15 01:13:50|103.54|103.04|103.54|103.04|103.56|103.06|103.54|103.04|9
1734225240000|2024-12-15 01:14:00|103.53|103.03|103.46|102.96|103.53|103.03|103.46|102.96|8
1734225250000|2024-12-15 01:14:10|103.45|102.95|103.46|102.96|103.47|102.97|103.45|102.95|4
1734225260000|2024-12-15 01:14:20|103.47|102.97|103.46|102.96|103.47|102.97|103.46|102.96|6
1734225270000|2024-12-15 01:14:30|103.47|102.97|103.51|103.01|103.51|103.01|103.47|102.97|13
1734225280000|2024-12-15 01:14:40|103.5|103|103.51|103.01|103.51|103.01|103.5|103|2
1734225290000|2024-12-15 01:14:50|103.5|103|103.44|102.94|103.51|103.01|103.44|102.94|9
1734225300000|2024-12-15 01:15:00|103.43|102.93|103.43|102.93|103.44|102.94|103.4|102.9|16
1734225310000|2024-12-15 01:15:10|103.44|102.94|103.49|102.99|103.51|103.01|103.44|102.94|12
1734225320000|2024-12-15 01:15:20|103.45|102.95|103.46|102.96|103.47|102.97|103.45|102.95|11
1734225330000|2024-12-15 01:15:30|103.47|102.97|103.48|102.98|103.49|102.99|103.47|102.97|12
1734225340000|2024-12-15 01:15:40|103.5|103|103.55|103.05|103.55|103.05|103.5|103|14
1734225350000|2024-12-15 01:15:50|103.53|103.03|103.51|103.01|103.53|103.03|103.51|103.01|7
1734225360000|2024-12-15 01:16:00|103.52|103.02|103.51|103.01|103.52|103.02|103.5|103|12
1734225370000|2024-12-15 01:16:10|103.53|103.03|103.57|103.07|103.58|103.08|103.52|103.02|16
1734225380000|2024-12-15 01:16:20|103.56|103.06|103.55|103.05|103.56|103.06|103.54|103.04|13
1734225390000|2024-12-15 01:16:30|103.56|103.06|103.54|103.04|103.57|103.07|103.51|103.01|16
1734225400000|2024-12-15 01:16:40|103.55|103.05|103.58|103.08|103.58|103.08|103.52|103.02|12
1734225410000|2024-12-15 01:16:50|103.59|103.09|103.71|103.21|103.71|103.21|103.59|103.09|10
1734225420000|2024-12-15 01:17:00|103.72|103.22|103.77|103.27|103.77|103.27|103.7|103.2|16
1734225430000|2024-12-15 01:17:10|103.76|103.26|103.79|103.29|103.79|103.29|103.76|103.26|15
1734225440000|2024-12-15 01:17:20|103.8|103.3|103.79|103.29|103.8|103.3|103.77|103.27|11
1734225450000|2024-12-15 01:17:30|103.8|103.3|103.9|103.4|103.9|103.4|103.8|103.3|21
1734225460000|2024-12-15 01:17:40|103.89|103.39|103.91|103.41|103.94|103.44|103.88|103.38|17
1734225470000|2024-12-15 01:17:50|103.9|103.4|103.82|103.32|103.9|103.4|103.81|103.31|12
1734225480000|2024-12-15 01:18:00|103.83|103.33|103.83|103.33|103.83|103.33|103.77|103.27|21
1734225490000|2024-12-15 01:18:10|103.82|103.32|103.83|103.33|103.85|103.35|103.81|103.31|15
1734225500000|2024-12-15 01:18:20|103.84|103.34|103.78|103.28|103.85|103.35|103.78|103.28|13
1734225510000|2024-12-15 01:18:30|103.79|103.29|103.8|103.3|103.8|103.3|103.79|103.29|4
1734225520000|2024-12-15 01:18:40|103.79|103.29|103.79|103.29|103.8|103.3|103.79|103.29|13
1734225530000|2024-12-15 01:18:50|103.78|103.28|103.76|103.26|103.79|103.29|103.75|103.25|18
1734225540000|2024-12-15 01:19:00|103.75|103.25|103.68|103.18|103.76|103.26|103.67|103.17|11
1734225550000|2024-12-15 01:19:10|103.67|103.17|103.68|103.18|103.71|103.21|103.66|103.16|20
1734225560000|2024-12-15 01:19:20|103.67|103.17|103.64|103.14|103.67|103.17|103.64|103.14|5
1734225570000|2024-12-15 01:19:30|103.62|103.12|103.61|103.11|103.63|103.13|103.56|103.06|17
1734225580000|2024-12-15 01:19:40|103.62|103.12|103.61|103.11|103.63|103.13|103.61|103.11|15
1734225590000|2024-12-15 01:19:50|103.59|103.09|103.56|103.06|103.59|103.09|103.56|103.06|6
1734225600000|2024-12-15 01:20:00|103.57|103.07|103.69|103.19|103.7|103.2|103.57|103.07|18
1734225610000|2024-12-15 01:20:10|103.7|103.2|103.69|103.19|103.7|103.2|103.67|103.17|12
1734225620000|2024-12-15 01:20:20|103.68|103.18|103.73|103.23|103.73|103.23|103.68|103.18|9
1734225630000|2024-12-15 01:20:30|103.74|103.24|103.75|103.25|103.77|103.27|103.74|103.24|15
1734225640000|2024-12-15 01:20:40|103.77|103.27|103.82|103.32|103.82|103.32|103.75|103.25|15
1734225650000|2024-12-15 01:20:50|103.83|103.33|103.83|103.33|103.83|103.33|103.82|103.32|5
1734225660000|2024-12-15 01:21:00|103.84|103.34|103.81|103.31|103.85|103.35|103.81|103.31|13
1734225670000|2024-12-15 01:21:10|103.8|103.3|103.79|103.29|103.8|103.3|103.79|103.29|12
1734225680000|2024-12-15 01:21:20|103.83|103.33|103.82|103.32|103.83|103.33|103.82|103.32|4
1734225690000|2024-12-15 01:21:30|103.81|103.31|103.81|103.31|103.82|103.32|103.8|103.3|9
1734225700000|2024-12-15 01:21:40|103.82|103.32|103.88|103.38|103.88|103.38|103.82|103.32|7
1734225710000|2024-12-15 01:21:50|103.87|103.37|103.82|103.32|103.87|103.37|103.82|103.32|7
1734225720000|2024-12-15 01:22:00|103.85|103.35|103.82|103.32|103.85|103.35|103.82|103.32|12
1734225730000|2024-12-15 01:22:10|103.83|103.33|103.82|103.32|103.83|103.33|103.82|103.32|4
1734225740000|2024-12-15 01:22:20|103.83|103.33|103.81|103.31|103.83|103.33|103.79|103.29|6
1734225750000|2024-12-15 01:22:30|103.82|103.32|103.91|103.41|103.91|103.41|103.82|103.32|13
1734225760000|2024-12-15 01:22:40|103.9|103.4|103.91|103.41|103.91|103.41|103.89|103.39|4
1734225770000|2024-12-15 01:22:50|103.9|103.4|103.9|103.4|103.9|103.4|103.87|103.37|9
1734225780000|2024-12-15 01:23:00|103.91|103.41|103.93|103.43|103.93|103.43|103.9|103.4|9
1734225790000|2024-12-15 01:23:10|103.94|103.44|103.96|103.46|104|103.5|103.93|103.43|15
1734225800000|2024-12-15 01:23:20|103.97|103.47|103.99|103.49|103.99|103.49|103.95|103.45|9
1734225810000|2024-12-15 01:23:30|104.01|103.51|104.03|103.53|104.05|103.55|104.01|103.51|13
1734225820000|2024-12-15 01:23:40|104.02|103.52|104.02|103.52|104.03|103.53|104.02|103.52|3
1734225830000|2024-12-15 01:23:50|104.03|103.53|104.05|103.55|104.06|103.56|104.03|103.53|5
1734225840000|2024-12-15 01:24:00|104.04|103.54|104.08|103.58|104.08|103.58|104.03|103.53|16
1734225850000|2024-12-15 01:24:10|104.07|103.57|104.11|103.61|104.12|103.62|104.07|103.57|6
1734225860000|2024-12-15 01:24:20|104.12|103.62|104.09|103.59|104.13|103.63|104.09|103.59|9
1734225870000|2024-12-15 01:24:30|104.1|103.6|104.13|103.63|104.15|103.65|104.1|103.6|14
1734225880000|2024-12-15 01:24:40|104.14|103.64|104.16|103.66|104.17|103.67|104.13|103.63|11
1734225890000|2024-12-15 01:24:50|104.17|103.67|104.17|103.67|104.18|103.68|104.16|103.66|5
1734225900000|2024-12-15 01:25:00|104.18|103.68|104.27|103.77|104.27|103.77|104.18|103.68|12
1734225910000|2024-12-15 01:25:10|104.26|103.76|104.26|103.76|104.26|103.76|104.23|103.73|16
1734225920000|2024-12-15 01:25:20|104.25|103.75|104.28|103.78|104.29|103.79|104.25|103.75|8
1734225930000|2024-12-15 01:25:30|104.29|103.79|104.33|103.83|104.33|103.83|104.27|103.77|11
1734225940000|2024-12-15 01:25:40|104.32|103.82|104.39|103.89|104.39|103.89|104.32|103.82|10
1734225950000|2024-12-15 01:25:50|104.4|103.9|104.49|103.99|104.49|103.99|104.4|103.9|10
1734225960000|2024-12-15 01:26:00|104.48|103.98|104.42|103.92|104.49|103.99|104.4|103.9|10
1734225970000|2024-12-15 01:26:10|104.41|103.91|104.45|103.95|104.46|103.96|104.41|103.91|11
1734225980000|2024-12-15 01:26:20|104.41|103.91|104.36|103.86|104.41|103.91|104.36|103.86|13
1734225990000|2024-12-15 01:26:30|104.32|103.82|104.24|103.74|104.32|103.82|104.22|103.72|23
1734226000000|2024-12-15 01:26:40|104.25|103.75|104.21|103.71|104.26|103.76|104.21|103.71|16
1734226010000|2024-12-15 01:26:50|104.2|103.7|104.16|103.66|104.2|103.7|104.09|103.59|22
1734226020000|2024-12-15 01:27:00|104.17|103.67|104.2|103.7|104.2|103.7|104.16|103.66|18
1734226030000|2024-12-15 01:27:10|104.22|103.72|104.17|103.67|104.22|103.72|104.16|103.66|17
1734226040000|2024-12-15 01:27:20|104.18|103.68|104.1|103.6|104.18|103.68|104.07|103.57|13
1734226050000|2024-12-15 01:27:30|104.11|103.61|104.1|103.6|104.15|103.65|104.1|103.6|22
1734226060000|2024-12-15 01:27:40|104.09|103.59|103.97|103.47|104.09|103.59|103.97|103.47|13
1734226070000|2024-12-15 01:27:50|103.96|103.46|103.88|103.38|103.97|103.47|103.88|103.38|13
1734226080000|2024-12-15 01:28:00|103.89|103.39|103.79|103.29|103.89|103.39|103.78|103.28|16
1734226090000|2024-12-15 01:28:10|103.78|103.28|103.85|103.35|103.86|103.36|103.78|103.28|20
1734226100000|2024-12-15 01:28:20|103.86|103.36|103.88|103.38|103.91|103.41|103.86|103.36|13
1734226110000|2024-12-15 01:28:30|103.89|103.39|103.9|103.4|103.92|103.42|103.84|103.34|9
1734226120000|2024-12-15 01:28:40|103.91|103.41|103.87|103.37|103.91|103.41|103.83|103.33|19
1734226130000|2024-12-15 01:28:50|103.86|103.36|103.89|103.39|103.91|103.41|103.86|103.36|11
1734226140000|2024-12-15 01:29:00|103.9|103.4|103.87|103.37|103.9|103.4|103.86|103.36|12
1734226150000|2024-12-15 01:29:10|103.88|103.38|103.88|103.38|103.92|103.42|103.87|103.37|12
1734226160000|2024-12-15 01:29:20|103.89|103.39|103.83|103.33|103.89|103.39|103.82|103.32|15
1734226170000|2024-12-15 01:29:30|103.84|103.34|103.86|103.36|103.86|103.36|103.82|103.32|10
1734226180000|2024-12-15 01:29:40|103.87|103.37|103.87|103.37|103.88|103.38|103.86|103.36|9
1734226190000|2024-12-15 01:29:50|103.88|103.38|103.9|103.4|103.9|103.4|103.88|103.38|3
1734226200000|2024-12-15 01:30:00|103.88|103.38|103.94|103.44|103.94|103.44|103.86|103.36|19
1734226210000|2024-12-15 01:30:10|103.95|103.45|103.98|103.48|104.01|103.51|103.95|103.45|17
1734226220000|2024-12-15 01:30:20|103.99|103.49|104.06|103.56|104.06|103.56|103.99|103.49|10
1734226230000|2024-12-15 01:30:30|104.04|103.54|104.01|103.51|104.04|103.54|103.99|103.49|9
1734226240000|2024-12-15 01:30:40|104|103.5|104|103.5|104.03|103.53|104|103.5|7
1734226250000|2024-12-15 01:30:50|103.99|103.49|104.03|103.53|104.03|103.53|103.97|103.47|12
1734226260000|2024-12-15 01:31:00|104.04|103.54|104|103.5|104.04|103.54|103.99|103.49|15
1734226270000|2024-12-15 01:31:10|103.98|103.48|103.89|103.39|104|103.5|103.89|103.39|16
1734226280000|2024-12-15 01:31:20|103.9|103.4|103.8|103.3|103.92|103.42|103.8|103.3|19
1734226290000|2024-12-15 01:31:30|103.79|103.29|103.87|103.37|103.88|103.38|103.79|103.29|16
1734226300000|2024-12-15 01:31:40|103.88|103.38|103.86|103.36|103.9|103.4|103.85|103.35|18
1734226310000|2024-12-15 01:31:50|103.85|103.35|103.8|103.3|103.85|103.35|103.8|103.3|17
1734226320000|2024-12-15 01:32:00|103.79|103.29|103.68|103.18|103.8|103.3|103.67|103.17|16
1734226330000|2024-12-15 01:32:10|103.67|103.17|103.77|103.27|103.77|103.27|103.67|103.17|20
1734226340000|2024-12-15 01:32:20|103.76|103.26|103.79|103.29|103.79|103.29|103.72|103.22|19
1734226350000|2024-12-15 01:32:30|103.8|103.3|103.8|103.3|103.8|103.3|103.75|103.25|19
1734226360000|2024-12-15 01:32:40|103.81|103.31|103.86|103.36|103.88|103.38|103.79|103.29|14
1734226370000|2024-12-15 01:32:50|103.85|103.35|103.8|103.3|103.85|103.35|103.8|103.3|8
1734226380000|2024-12-15 01:33:00|103.78|103.28|103.8|103.3|103.81|103.31|103.76|103.26|14
1734226390000|2024-12-15 01:33:10|103.82|103.32|103.92|103.42|103.92|103.42|103.82|103.32|10
1734226400000|2024-12-15 01:33:20|103.93|103.43|103.89|103.39|103.94|103.44|103.88|103.38|20
1734226410000|2024-12-15 01:33:30|103.88|103.38|103.91|103.41|103.91|103.41|103.85|103.35|16
1734226420000|2024-12-15 01:33:40|103.92|103.42|103.97|103.47|103.97|103.47|103.92|103.42|10
1734226430000|2024-12-15 01:33:50|103.98|103.48|103.93|103.43|104.01|103.51|103.92|103.42|12
1734226440000|2024-12-15 01:34:00|103.91|103.41|103.9|103.4|103.93|103.43|103.88|103.38|9
1734226450000|2024-12-15 01:34:10|103.91|103.41|103.96|103.46|103.97|103.47|103.89|103.39|16
1734226460000|2024-12-15 01:34:20|103.97|103.47|104.04|103.54|104.08|103.58|103.97|103.47|11
1734226470000|2024-12-15 01:34:30|104.03|103.53|103.97|103.47|104.03|103.53|103.97|103.47|10
1734226480000|2024-12-15 01:34:40|103.96|103.46|103.95|103.45|103.96|103.46|103.95|103.45|4
1734226490000|2024-12-15 01:34:50|103.96|103.46|103.97|103.47|103.99|103.49|103.96|103.46|11
1734226500000|2024-12-15 01:35:00|103.98|103.48|103.98|103.48|104|103.5|103.97|103.47|14
1734226510000|2024-12-15 01:35:10|103.99|103.49|103.9|103.4|103.99|103.49|103.9|103.4|19
1734226520000|2024-12-15 01:35:20|103.92|103.42|103.95|103.45|103.95|103.45|103.9|103.4|12
1734226530000|2024-12-15 01:35:30|103.96|103.46|103.96|103.46|103.99|103.49|103.95|103.45|17
1734226540000|2024-12-15 01:35:40|103.95|103.45|103.94|103.44|103.95|103.45|103.9|103.4|12
1734226550000|2024-12-15 01:35:50|103.95|103.45|104|103.5|104|103.5|103.93|103.43|9
1734226560000|2024-12-15 01:36:00|103.99|103.49|104.02|103.52|104.03|103.53|103.99|103.49|15
1734226570000|2024-12-15 01:36:10|104.03|103.53|104.07|103.57|104.12|103.62|104.02|103.52|12
1734226580000|2024-12-15 01:36:20|104.08|103.58|104.04|103.54|104.09|103.59|104.04|103.54|16
1734226590000|2024-12-15 01:36:30|104.03|103.53|104.08|103.58|104.08|103.58|104.03|103.53|16
1734226600000|2024-12-15 01:36:40|104.07|103.57|104.19|103.69|104.21|103.71|104.07|103.57|18
1734226610000|2024-12-15 01:36:50|104.18|103.68|104.3|103.8|104.3|103.8|104.18|103.68|22
1734226620000|2024-12-15 01:37:00|104.31|103.81|104.24|103.74|104.32|103.82|104.24|103.74|17
1734226630000|2024-12-15 01:37:10|104.23|103.73|104.2|103.7|104.23|103.73|104.17|103.67|23
1734226640000|2024-12-15 01:37:20|104.19|103.69|104.26|103.76|104.27|103.77|104.19|103.69|17
1734226650000|2024-12-15 01:37:30|104.25|103.75|104.28|103.78|104.28|103.78|104.23|103.73|14
1734226660000|2024-12-15 01:37:40|104.27|103.77|104.23|103.73|104.29|103.79|104.23|103.73|7
1734226670000|2024-12-15 01:37:50|104.22|103.72|104.21|103.71|104.23|103.73|104.21|103.71|9
1734226680000|2024-12-15 01:38:00|104.22|103.72|104.19|103.69|104.22|103.72|104.19|103.69|13
1734226690000|2024-12-15 01:38:10|104.2|103.7|104.24|103.74|104.28|103.78|104.2|103.7|11
1734226700000|2024-12-15 01:38:20|104.25|103.75|104.19|103.69|104.27|103.77|104.19|103.69|13
1734226710000|2024-12-15 01:38:30|104.17|103.67|104.26|103.76|104.26|103.76|104.17|103.67|14
1734226720000|2024-12-15 01:38:40|104.25|103.75|104.22|103.72|104.25|103.75|104.21|103.71|14
1734226730000|2024-12-15 01:38:50|104.21|103.71|104.2|103.7|104.21|103.71|104.2|103.7|2
1734226740000|2024-12-15 01:39:00|104.19|103.69|104.25|103.75|104.25|103.75|104.17|103.67|14
1734226750000|2024-12-15 01:39:10|104.26|103.76|104.28|103.78|104.28|103.78|104.25|103.75|10
1734226760000|2024-12-15 01:39:20|104.27|103.77|104.19|103.69|104.28|103.78|104.19|103.69|12
1734226770000|2024-12-15 01:39:30|104.2|103.7|104.26|103.76|104.27|103.77|104.2|103.7|12
1734226780000|2024-12-15 01:39:40|104.27|103.77|104.26|103.76|104.28|103.78|104.26|103.76|8
1734226790000|2024-12-15 01:39:50|104.25|103.75|104.23|103.73|104.27|103.77|104.22|103.72|14
1734226800000|2024-12-15 01:40:00|104.22|103.72|104.29|103.79|104.29|103.79|104.22|103.72|9
1734226810000|2024-12-15 01:40:10|104.31|103.81|104.38|103.88|104.39|103.89|104.31|103.81|16
1734226820000|2024-12-15 01:40:20|104.36|103.86|104.27|103.77|104.37|103.87|104.27|103.77|18
1734226830000|2024-12-15 01:40:30|104.28|103.78|104.29|103.79|104.32|103.82|104.27|103.77|23
1734226840000|2024-12-15 01:40:40|104.27|103.77|104.21|103.71|104.28|103.78|104.21|103.71|19
1734226850000|2024-12-15 01:40:50|104.19|103.69|104.2|103.7|104.2|103.7|104.17|103.67|14
1734226860000|2024-12-15 01:41:00|104.21|103.71|104.26|103.76|104.27|103.77|104.21|103.71|19
1734226870000|2024-12-15 01:41:10|104.28|103.78|104.26|103.76|104.31|103.81|104.26|103.76|15
1734226880000|2024-12-15 01:41:20|104.27|103.77|104.23|103.73|104.27|103.77|104.2|103.7|16
1734226890000|2024-12-15 01:41:30|104.24|103.74|104.19|103.69|104.24|103.74|104.19|103.69|16
1734226900000|2024-12-15 01:41:40|104.2|103.7|104.18|103.68|104.22|103.72|104.18|103.68|19
1734226910000|2024-12-15 01:41:50|104.14|103.64|104.14|103.64|104.18|103.68|104.14|103.64|9
1734226920000|2024-12-15 01:42:00|104.13|103.63|104.13|103.63|104.14|103.64|104.1|103.6|9
1734226930000|2024-12-15 01:42:10|104.14|103.64|104.14|103.64|104.2|103.7|104.14|103.64|18
1734226940000|2024-12-15 01:42:20|104.15|103.65|104.18|103.68|104.2|103.7|104.13|103.63|13
1734226950000|2024-12-15 01:42:30|104.19|103.69|104.19|103.69|104.2|103.7|104.17|103.67|22
1734226960000|2024-12-15 01:42:40|104.18|103.68|104.21|103.71|104.21|103.71|104.17|103.67|9
1734226970000|2024-12-15 01:42:50|104.2|103.7|104.23|103.73|104.23|103.73|104.19|103.69|12
1734226980000|2024-12-15 01:43:00|104.22|103.72|104.23|103.73|104.24|103.74|104.22|103.72|12
1734226990000|2024-12-15 01:43:10|104.24|103.74|104.27|103.77|104.28|103.78|104.23|103.73|21
1734227000000|2024-12-15 01:43:20|104.28|103.78|104.22|103.72|104.28|103.78|104.22|103.72|15
1734227010000|2024-12-15 01:43:30|104.21|103.71|104.27|103.77|104.27|103.77|104.2|103.7|10
1734227020000|2024-12-15 01:43:40|104.28|103.78|104.24|103.74|104.28|103.78|104.24|103.74|14
1734227030000|2024-12-15 01:43:50|104.23|103.73|104.19|103.69|104.24|103.74|104.17|103.67|11
1734227040000|2024-12-15 01:44:00|104.2|103.7|104.2|103.7|104.22|103.72|104.19|103.69|14
1734227050000|2024-12-15 01:44:10|104.21|103.71|104.22|103.72|104.23|103.73|104.2|103.7|18
1734227060000|2024-12-15 01:44:20|104.21|103.71|104.21|103.71|104.22|103.72|104.21|103.71|11
1734227070000|2024-12-15 01:44:30|104.22|103.72|104.2|103.7|104.25|103.75|104.2|103.7|18
1734227080000|2024-12-15 01:44:40|104.19|103.69|104.2|103.7|104.21|103.71|104.17|103.67|7
1734227090000|2024-12-15 01:44:50|104.19|103.69|104.23|103.73|104.24|103.74|104.19|103.69|18
1734227100000|2024-12-15 01:45:00|104.24|103.74|104.19|103.69|104.24|103.74|104.18|103.68|15
1734227110000|2024-12-15 01:45:10|104.18|103.68|104.14|103.64|104.2|103.7|104.09|103.59|18
1734227120000|2024-12-15 01:45:20|104.13|103.63|104.15|103.65|104.16|103.66|104.11|103.61|22
1734227130000|2024-12-15 01:45:30|104.17|103.67|104.28|103.78|104.29|103.79|104.17|103.67|21
1734227140000|2024-12-15 01:45:40|104.29|103.79|104.26|103.76|104.3|103.8|104.26|103.76|11
1734227150000|2024-12-15 01:45:50|104.25|103.75|104.28|103.78|104.29|103.79|104.23|103.73|13
1734227160000|2024-12-15 01:46:00|104.29|103.79|104.33|103.83|104.38|103.88|104.29|103.79|16
1734227170000|2024-12-15 01:46:10|104.34|103.84|104.41|103.91|104.42|103.92|104.34|103.84|15
1734227180000|2024-12-15 01:46:20|104.42|103.92|104.39|103.89|104.42|103.92|104.38|103.88|12
1734227190000|2024-12-15 01:46:30|104.4|103.9|104.38|103.88|104.42|103.92|104.35|103.85|16
1734227200000|2024-12-15 01:46:40|104.39|103.89|104.48|103.98|104.49|103.99|104.39|103.89|12
1734227210000|2024-12-15 01:46:50|104.47|103.97|104.54|104.04|104.54|104.04|104.46|103.96|13
1734227220000|2024-12-15 01:47:00|104.55|104.05|104.55|104.05|104.6|104.1|104.54|104.04|21
1734227230000|2024-12-15 01:47:10|104.52|104.02|104.58|104.08|104.6|104.1|104.52|104.02|13
1734227240000|2024-12-15 01:47:20|104.59|104.09|104.59|104.09|104.6|104.1|104.57|104.07|15
1734227250000|2024-12-15 01:47:30|104.6|104.1|104.57|104.07|104.61|104.11|104.57|104.07|19
1734227260000|2024-12-15 01:47:40|104.58|104.08|104.62|104.12|104.64|104.14|104.58|104.08|18
1734227270000|2024-12-15 01:47:50|104.61|104.11|104.56|104.06|104.62|104.12|104.56|104.06|22
1734227280000|2024-12-15 01:48:00|104.57|104.07|104.48|103.98|104.57|104.07|104.45|103.95|16
1734227290000|2024-12-15 01:48:10|104.46|103.96|104.5|104|104.51|104.01|104.46|103.96|14
1734227300000|2024-12-15 01:48:20|104.49|103.99|104.47|103.97|104.49|103.99|104.43|103.93|15
1734227310000|2024-12-15 01:48:30|104.46|103.96|104.46|103.96|104.47|103.97|104.43|103.93|12
1734227320000|2024-12-15 01:48:40|104.47|103.97|104.61|104.11|104.61|104.11|104.47|103.97|17
1734227330000|2024-12-15 01:48:50|104.62|104.12|104.63|104.13|104.69|104.19|104.6|104.1|22
1734227340000|2024-12-15 01:49:00|104.62|104.12|104.55|104.05|104.62|104.12|104.53|104.03|20
1734227350000|2024-12-15 01:49:10|104.54|104.04|104.51|104.01|104.55|104.05|104.51|104.01|16
1734227360000|2024-12-15 01:49:20|104.52|104.02|104.59|104.09|104.6|104.1|104.51|104.01|14
1734227370000|2024-12-15 01:49:30|104.6|104.1|104.61|104.11|104.61|104.11|104.57|104.07|9
1734227380000|2024-12-15 01:49:40|104.6|104.1|104.68|104.18|104.69|104.19|104.6|104.1|16
1734227390000|2024-12-15 01:49:50|104.69|104.19|104.68|104.18|104.7|104.2|104.68|104.18|13
1734227400000|2024-12-15 01:50:00|104.69|104.19|104.75|104.25|104.77|104.27|104.66|104.16|16
1734227410000|2024-12-15 01:50:10|104.76|104.26|104.75|104.25|104.77|104.27|104.72|104.22|13
1734227420000|2024-12-15 01:50:20|104.76|104.26|104.76|104.26|104.77|104.27|104.75|104.25|8
1734227430000|2024-12-15 01:50:30|104.75|104.25|104.78|104.28|104.78|104.28|104.75|104.25|9
1734227440000|2024-12-15 01:50:40|104.79|104.29|104.79|104.29|104.81|104.31|104.78|104.28|10
1734227450000|2024-12-15 01:50:50|104.78|104.28|104.77|104.27|104.79|104.29|104.77|104.27|16
1734227460000|2024-12-15 01:51:00|104.76|104.26|104.76|104.26|104.76|104.26|104.74|104.24|7
1734227470000|2024-12-15 01:51:10|104.75|104.25|104.71|104.21|104.78|104.28|104.71|104.21|16
1734227480000|2024-12-15 01:51:20|104.72|104.22|104.69|104.19|104.72|104.22|104.68|104.18|21
1734227490000|2024-12-15 01:51:30|104.7|104.2|104.79|104.29|104.8|104.3|104.7|104.2|15
1734227500000|2024-12-15 01:51:40|104.8|104.3|104.8|104.3|104.84|104.34|104.79|104.29|13
1734227510000|2024-12-15 01:51:50|104.81|104.31|104.87|104.37|104.87|104.37|104.8|104.3|13
1734227520000|2024-12-15 01:52:00|104.86|104.36|104.93|104.43|104.95|104.45|104.86|104.36|16
1734227530000|2024-12-15 01:52:10|104.94|104.44|105|104.5|105|104.5|104.94|104.44|7
1734227540000|2024-12-15 01:52:20|104.99|104.49|105.02|104.52|105.02|104.52|104.99|104.49|10
1734227550000|2024-12-15 01:52:30|105.01|104.51|105.09|104.59|105.1|104.6|105.01|104.51|22
1734227560000|2024-12-15 01:52:40|105.1|104.6|105.12|104.62|105.16|104.66|105.1|104.6|18
1734227570000|2024-12-15 01:52:50|105.13|104.63|105.15|104.65|105.16|104.66|105.11|104.61|13
1734227580000|2024-12-15 01:53:00|105.13|104.63|105.04|104.54|105.13|104.63|105.03|104.53|16
1734227590000|2024-12-15 01:53:10|105.05|104.55|105.01|104.51|105.09|104.59|105.01|104.51|16
1734227600000|2024-12-15 01:53:20|105.02|104.52|105.11|104.61|105.11|104.61|105.02|104.52|19
1734227610000|2024-12-15 01:53:30|105.1|104.6|105.03|104.53|105.1|104.6|105.03|104.53|13
1734227620000|2024-12-15 01:53:40|105.04|104.54|105.03|104.53|105.05|104.55|105.01|104.51|11
1734227630000|2024-12-15 01:53:50|105.04|104.54|105.1|104.6|105.11|104.61|105.03|104.53|11
1734227640000|2024-12-15 01:54:00|105.11|104.61|105.1|104.6|105.14|104.64|105.1|104.6|18
1734227650000|2024-12-15 01:54:10|105.09|104.59|105.09|104.59|105.11|104.61|105.07|104.57|12
1734227660000|2024-12-15 01:54:20|105.1|104.6|105.17|104.67|105.18|104.68|105.09|104.59|11
1734227670000|2024-12-15 01:54:30|105.15|104.65|105.18|104.68|105.18|104.68|105.15|104.65|8
1734227680000|2024-12-15 01:54:40|105.17|104.67|105.16|104.66|105.18|104.68|105.12|104.62|11
1734227690000|2024-12-15 01:54:50|105.17|104.67|105.12|104.62|105.19|104.69|105.12|104.62|11
1734227700000|2024-12-15 01:55:00|105.07|104.57|105.13|104.63|105.15|104.65|105.07|104.57|19
1734227710000|2024-12-15 01:55:10|105.12|104.62|105.12|104.62|105.15|104.65|105.12|104.62|17
1734227720000|2024-12-15 01:55:20|105.11|104.61|105.12|104.62|105.14|104.64|105.09|104.59|17
1734227730000|2024-12-15 01:55:30|105.11|104.61|105.07|104.57|105.11|104.61|105.07|104.57|5
1734227740000|2024-12-15 01:55:40|105.06|104.56|105.1|104.6|105.11|104.61|105.06|104.56|14
1734227750000|2024-12-15 01:55:50|105.11|104.61|105.11|104.61|105.12|104.62|105.09|104.59|19
1734227760000|2024-12-15 01:56:00|105.12|104.62|105.19|104.69|105.2|104.7|105.11|104.61|17
1734227770000|2024-12-15 01:56:10|105.2|104.7|105.26|104.76|105.29|104.79|105.19|104.69|10
1734227780000|2024-12-15 01:56:20|105.27|104.77|105.34|104.84|105.34|104.84|105.27|104.77|18
1734227790000|2024-12-15 01:56:30|105.35|104.85|105.32|104.82|105.37|104.87|105.31|104.81|15
1734227800000|2024-12-15 01:56:40|105.31|104.81|105.22|104.72|105.31|104.81|105.22|104.72|15
1734227810000|2024-12-15 01:56:50|105.21|104.71|105.22|104.72|105.23|104.73|105.2|104.7|12
1734227820000|2024-12-15 01:57:00|105.21|104.71|105.16|104.66|105.21|104.71|105.16|104.66|16
1734227830000|2024-12-15 01:57:10|105.17|104.67|105.19|104.69|105.2|104.7|105.17|104.67|6
1734227840000|2024-12-15 01:57:20|105.18|104.68|105.19|104.69|105.19|104.69|105.18|104.68|4
1734227850000|2024-12-15 01:57:30|105.2|104.7|105.15|104.65|105.2|104.7|105.13|104.63|11
1734227860000|2024-12-15 01:57:40|105.14|104.64|105.15|104.65|105.15|104.65|105.1|104.6|9
1734227870000|2024-12-15 01:57:50|105.14|104.64|105.09|104.59|105.15|104.65|105.09|104.59|17
1734227880000|2024-12-15 01:58:00|105.08|104.58|105.12|104.62|105.12|104.62|105.07|104.57|14
1734227890000|2024-12-15 01:58:10|105.13|104.63|105.11|104.61|105.13|104.63|105.1|104.6|8
1734227900000|2024-12-15 01:58:20|105.1|104.6|105.08|104.58|105.11|104.61|105.07|104.57|8
1734227910000|2024-12-15 01:58:30|105.07|104.57|104.99|104.49|105.07|104.57|104.98|104.48|24
1734227920000|2024-12-15 01:58:40|104.98|104.48|105.06|104.56|105.07|104.57|104.98|104.48|15
1734227930000|2024-12-15 01:58:50|105.07|104.57|105.1|104.6|105.1|104.6|105.06|104.56|10
1734227940000|2024-12-15 01:59:00|105.09|104.59|105.1|104.6|105.1|104.6|105.08|104.58|10
1734227950000|2024-12-15 01:59:10|105.09|104.59|105.07|104.57|105.1|104.6|105.07|104.57|11
1734227960000|2024-12-15 01:59:20|105.08|104.58|105.14|104.64|105.15|104.65|105.08|104.58|9
1734227970000|2024-12-15 01:59:30|105.13|104.63|105.1|104.6|105.15|104.65|105.1|104.6|11
1734227980000|2024-12-15 01:59:40|105.12|104.62|105.14|104.64|105.15|104.65|105.12|104.62|8
1734227990000|2024-12-15 01:59:50|105.13|104.63|105.13|104.63|105.13|104.63|105.12|104.62|3
1734228000000|2024-12-15 02:00:00|105.14|104.64|105.08|104.58|105.14|104.64|105.06|104.56|10
1734228010000|2024-12-15 02:00:10|105.07|104.57|105.13|104.63|105.13|104.63|105.07|104.57|12
1734228020000|2024-12-15 02:00:20|105.11|104.61|105.08|104.58|105.12|104.62|105.07|104.57|17
1734228030000|2024-12-15 02:00:30|105.07|104.57|105.04|104.54|105.07|104.57|105.03|104.53|8
1734228040000|2024-12-15 02:00:40|105.05|104.55|104.97|104.47|105.07|104.57|104.97|104.47|15
1734228050000|2024-12-15 02:00:50|104.96|104.46|104.9|104.4|104.96|104.46|104.9|104.4|5
1734228060000|2024-12-15 02:01:00|104.91|104.41|104.88|104.38|104.91|104.41|104.79|104.29|18
1734228070000|2024-12-15 02:01:10|104.86|104.36|104.89|104.39|104.89|104.39|104.84|104.34|16
1734228080000|2024-12-15 02:01:20|104.88|104.38|104.82|104.32|104.89|104.39|104.82|104.32|18
1734228090000|2024-12-15 02:01:30|104.83|104.33|104.8|104.3|104.83|104.33|104.79|104.29|12
1734228100000|2024-12-15 02:01:40|104.79|104.29|104.68|104.18|104.79|104.29|104.65|104.15|20
1734228110000|2024-12-15 02:01:50|104.67|104.17|104.61|104.11|104.68|104.18|104.59|104.09|22
1734228120000|2024-12-15 02:02:00|104.6|104.1|104.55|104.05|104.6|104.1|104.52|104.02|15
1734228130000|2024-12-15 02:02:10|104.54|104.04|104.51|104.01|104.54|104.04|104.49|103.99|21
1734228140000|2024-12-15 02:02:20|104.5|104|104.51|104.01|104.51|104.01|104.47|103.97|15
1734228150000|2024-12-15 02:02:30|104.5|104|104.51|104.01|104.57|104.07|104.49|103.99|15
1734228160000|2024-12-15 02:02:40|104.52|104.02|104.49|103.99|104.53|104.03|104.48|103.98|15
1734228170000|2024-12-15 02:02:50|104.5|104|104.47|103.97|104.51|104.01|104.43|103.93|21
1734228180000|2024-12-15 02:03:00|104.48|103.98|104.6|104.1|104.61|104.11|104.47|103.97|22
1734228190000|2024-12-15 02:03:10|104.61|104.11|104.52|104.02|104.61|104.11|104.51|104.01|26
1734228200000|2024-12-15 02:03:20|104.51|104.01|104.53|104.03|104.54|104.04|104.49|103.99|19
1734228210000|2024-12-15 02:03:30|104.54|104.04|104.53|104.03|104.58|104.08|104.53|104.03|23
1734228220000|2024-12-15 02:03:40|104.54|104.04|104.48|103.98|104.55|104.05|104.47|103.97|13
1734228230000|2024-12-15 02:03:50|104.47|103.97|104.43|103.93|104.49|103.99|104.43|103.93|16
1734228240000|2024-12-15 02:04:00|104.44|103.94|104.54|104.04|104.55|104.05|104.44|103.94|19
1734228250000|2024-12-15 02:04:10|104.55|104.05|104.51|104.01|104.55|104.05|104.51|104.01|7
1734228260000|2024-12-15 02:04:20|104.52|104.02|104.52|104.02|104.52|104.02|104.49|103.99|25
1734228270000|2024-12-15 02:04:30|104.53|104.03|104.57|104.07|104.57|104.07|104.53|104.03|12
1734228280000|2024-12-15 02:04:40|104.59|104.09|104.57|104.07|104.6|104.1|104.55|104.05|15
1734228290000|2024-12-15 02:04:50|104.58|104.08|104.52|104.02|104.58|104.08|104.5|104|11
1734228300000|2024-12-15 02:05:00|104.51|104.01|104.53|104.03|104.53|104.03|104.49|103.99|16
1734228310000|2024-12-15 02:05:10|104.52|104.02|104.58|104.08|104.62|104.12|104.52|104.02|14
1734228320000|2024-12-15 02:05:20|104.59|104.09|104.61|104.11|104.61|104.11|104.58|104.08|9
1734228330000|2024-12-15 02:05:30|104.6|104.1|104.62|104.12|104.63|104.13|104.6|104.1|11
1734228340000|2024-12-15 02:05:40|104.63|104.13|104.58|104.08|104.63|104.13|104.57|104.07|13
1734228350000|2024-12-15 02:05:50|104.57|104.07|104.55|104.05|104.57|104.07|104.53|104.03|11
1734228360000|2024-12-15 02:06:00|104.54|104.04|104.58|104.08|104.58|104.08|104.54|104.04|16
1734228370000|2024-12-15 02:06:10|104.59|104.09|104.52|104.02|104.6|104.1|104.52|104.02|19
1734228380000|2024-12-15 02:06:20|104.53|104.03|104.52|104.02|104.57|104.07|104.51|104.01|15
1734228390000|2024-12-15 02:06:30|104.53|104.03|104.58|104.08|104.59|104.09|104.53|104.03|17
1734228400000|2024-12-15 02:06:40|104.57|104.07|104.6|104.1|104.61|104.11|104.57|104.07|8
1734228410000|2024-12-15 02:06:50|104.61|104.11|104.62|104.12|104.63|104.13|104.61|104.11|6
1734228420000|2024-12-15 02:07:00|104.63|104.13|104.73|104.23|104.76|104.26|104.63|104.13|20
1734228430000|2024-12-15 02:07:10|104.74|104.24|104.72|104.22|104.74|104.24|104.69|104.19|15
1734228440000|2024-12-15 02:07:20|104.73|104.23|104.79|104.29|104.8|104.3|104.72|104.22|16
1734228450000|2024-12-15 02:07:30|104.78|104.28|104.83|104.33|104.83|104.33|104.78|104.28|13
1734228460000|2024-12-15 02:07:40|104.82|104.32|104.87|104.37|104.87|104.37|104.81|104.31|10
1734228470000|2024-12-15 02:07:50|104.88|104.38|104.93|104.43|104.94|104.44|104.88|104.38|11
1734228480000|2024-12-15 02:08:00|104.91|104.41|104.92|104.42|104.93|104.43|104.9|104.4|11
1734228490000|2024-12-15 02:08:10|104.93|104.43|104.9|104.4|104.93|104.43|104.87|104.37|16
1734228500000|2024-12-15 02:08:20|104.91|104.41|104.81|104.31|104.93|104.43|104.81|104.31|20
1734228510000|2024-12-15 02:08:30|104.82|104.32|104.84|104.34|104.85|104.35|104.81|104.31|7
1734228520000|2024-12-15 02:08:40|104.85|104.35|104.83|104.33|104.85|104.35|104.83|104.33|3
1734228530000|2024-12-15 02:08:50|104.84|104.34|104.7|104.2|104.84|104.34|104.7|104.2|13
1734228540000|2024-12-15 02:09:00|104.68|104.18|104.72|104.22|104.73|104.23|104.68|104.18|11
1734228550000|2024-12-15 02:09:10|104.73|104.23|104.75|104.25|104.76|104.26|104.72|104.22|9
1734228560000|2024-12-15 02:09:20|104.76|104.26|104.69|104.19|104.76|104.26|104.69|104.19|22
1734228570000|2024-12-15 02:09:30|104.7|104.2|104.77|104.27|104.77|104.27|104.7|104.2|16
1734228580000|2024-12-15 02:09:40|104.78|104.28|104.7|104.2|104.78|104.28|104.7|104.2|17
1734228590000|2024-12-15 02:09:50|104.71|104.21|104.72|104.22|104.72|104.22|104.67|104.17|21
1734228600000|2024-12-15 02:10:00|104.71|104.21|104.74|104.24|104.74|104.24|104.71|104.21|18
1734228610000|2024-12-15 02:10:10|104.73|104.23|104.7|104.2|104.74|104.24|104.69|104.19|9
1734228620000|2024-12-15 02:10:20|104.69|104.19|104.55|104.05|104.69|104.19|104.54|104.04|19
1734228630000|2024-12-15 02:10:30|104.56|104.06|104.64|104.14|104.64|104.14|104.56|104.06|24
1734228640000|2024-12-15 02:10:40|104.63|104.13|104.65|104.15|104.66|104.16|104.62|104.12|15
1734228650000|2024-12-15 02:10:50|104.64|104.14|104.65|104.15|104.66|104.16|104.62|104.12|18
1734228660000|2024-12-15 02:11:00|104.66|104.16|104.77|104.27|104.78|104.28|104.65|104.15|20
1734228670000|2024-12-15 02:11:10|104.76|104.26|104.79|104.29|104.83|104.33|104.76|104.26|15
1734228680000|2024-12-15 02:11:20|104.8|104.3|104.88|104.38|104.9|104.4|104.8|104.3|24
1734228690000|2024-12-15 02:11:30|104.89|104.39|104.95|104.45|104.96|104.46|104.89|104.39|11
1734228700000|2024-12-15 02:11:40|104.96|104.46|104.94|104.44|104.99|104.49|104.92|104.42|15
1734228710000|2024-12-15 02:11:50|104.95|104.45|104.99|104.49|104.99|104.49|104.95|104.45|17
1734228720000|2024-12-15 02:12:00|105.02|104.52|105.03|104.53|105.04|104.54|105.02|104.52|14
1734228730000|2024-12-15 02:12:10|105.04|104.54|104.96|104.46|105.04|104.54|104.95|104.45|18
1734228740000|2024-12-15 02:12:20|104.95|104.45|104.97|104.47|104.99|104.49|104.95|104.45|18
1734228750000|2024-12-15 02:12:30|104.98|104.48|104.95|104.45|104.98|104.48|104.95|104.45|7
1734228760000|2024-12-15 02:12:40|104.94|104.44|104.92|104.42|104.95|104.45|104.91|104.41|15
1734228770000|2024-12-15 02:12:50|104.9|104.4|104.94|104.44|104.94|104.44|104.9|104.4|18
1734228780000|2024-12-15 02:13:00|104.93|104.43|104.88|104.38|104.94|104.44|104.88|104.38|11
1734228790000|2024-12-15 02:13:10|104.89|104.39|104.86|104.36|104.9|104.4|104.86|104.36|18
1734228800000|2024-12-15 02:13:20|104.84|104.34|104.76|104.26|104.84|104.34|104.76|104.26|13
1734228810000|2024-12-15 02:13:30|104.77|104.27|104.83|104.33|104.83|104.33|104.77|104.27|19
1734228820000|2024-12-15 02:13:40|104.82|104.32|104.82|104.32|104.83|104.33|104.82|104.32|13
1734228830000|2024-12-15 02:13:50|104.83|104.33|104.83|104.33|104.84|104.34|104.81|104.31|15
1734228840000|2024-12-15 02:14:00|104.82|104.32|104.81|104.31|104.82|104.32|104.77|104.27|20
1734228850000|2024-12-15 02:14:10|104.8|104.3|104.8|104.3|104.8|104.3|104.77|104.27|12
1734228860000|2024-12-15 02:14:20|104.81|104.31|104.83|104.33|104.86|104.36|104.81|104.31|10
1734228870000|2024-12-15 02:14:30|104.82|104.32|104.8|104.3|104.83|104.33|104.8|104.3|14
1734228880000|2024-12-15 02:14:40|104.79|104.29|104.81|104.31|104.81|104.31|104.77|104.27|19
1734228890000|2024-12-15 02:14:50|104.8|104.3|104.82|104.32|104.82|104.32|104.79|104.29|4
1734228900000|2024-12-15 02:15:00|104.8|104.3|104.79|104.29|104.82|104.32|104.75|104.25|19
1734228910000|2024-12-15 02:15:10|104.81|104.31|104.79|104.29|104.82|104.32|104.79|104.29|21
1734228920000|2024-12-15 02:15:20|104.8|104.3|104.84|104.34|104.84|104.34|104.79|104.29|19
1734228930000|2024-12-15 02:15:30|104.86|104.36|104.9|104.4|104.9|104.4|104.86|104.36|14
1734228940000|2024-12-15 02:15:40|104.89|104.39|104.92|104.42|104.92|104.42|104.88|104.38|11
1734228950000|2024-12-15 02:15:50|104.91|104.41|104.98|104.48|104.99|104.49|104.91|104.41|22
1734228960000|2024-12-15 02:16:00|104.99|104.49|104.94|104.44|105|104.5|104.93|104.43|11
1734228970000|2024-12-15 02:16:10|104.93|104.43|104.89|104.39|104.94|104.44|104.89|104.39|18
1734228980000|2024-12-15 02:16:20|104.88|104.38|104.87|104.37|104.91|104.41|104.87|104.37|18
1734228990000|2024-12-15 02:16:30|104.88|104.38|104.87|104.37|104.88|104.38|104.83|104.33|18
1734229000000|2024-12-15 02:16:40|104.88|104.38|104.86|104.36|104.89|104.39|104.85|104.35|16
1734229010000|2024-12-15 02:16:50|104.85|104.35|104.82|104.32|104.85|104.35|104.82|104.32|9
1734229020000|2024-12-15 02:17:00|104.86|104.36|104.92|104.42|104.93|104.43|104.86|104.36|13
1734229030000|2024-12-15 02:17:10|104.93|104.43|104.9|104.4|104.94|104.44|104.89|104.39|18
1734229040000|2024-12-15 02:17:20|104.89|104.39|105.01|104.51|105.01|104.51|104.89|104.39|14
1734229050000|2024-12-15 02:17:30|105|104.5|104.95|104.45|105.01|104.51|104.95|104.45|18
1734229060000|2024-12-15 02:17:40|104.94|104.44|104.91|104.41|104.94|104.44|104.91|104.41|17
1734229070000|2024-12-15 02:17:50|104.92|104.42|104.95|104.45|104.98|104.48|104.92|104.42|14
1734229080000|2024-12-15 02:18:00|104.96|104.46|104.99|104.49|105.01|104.51|104.96|104.46|13
1734229090000|2024-12-15 02:18:10|104.98|104.48|104.95|104.45|104.98|104.48|104.93|104.43|15
1734229100000|2024-12-15 02:18:20|104.96|104.46|105.02|104.52|105.03|104.53|104.96|104.46|21
1734229110000|2024-12-15 02:18:30|105.01|104.51|105.03|104.53|105.03|104.53|104.95|104.45|15
1734229120000|2024-12-15 02:18:40|105.02|104.52|105.05|104.55|105.05|104.55|105.01|104.51|16
1734229130000|2024-12-15 02:18:50|105.07|104.57|105.01|104.51|105.07|104.57|105.01|104.51|16
1734229140000|2024-12-15 02:19:00|105.02|104.52|105.02|104.52|105.05|104.55|105.02|104.52|11
1734229150000|2024-12-15 02:19:10|105.01|104.51|104.94|104.44|105.01|104.51|104.93|104.43|18
1734229160000|2024-12-15 02:19:20|104.93|104.43|104.98|104.48|104.99|104.49|104.93|104.43|14
1734229170000|2024-12-15 02:19:30|104.99|104.49|104.94|104.44|104.99|104.49|104.93|104.43|11
1734229180000|2024-12-15 02:19:40|104.93|104.43|104.93|104.43|104.94|104.44|104.89|104.39|17
1734229190000|2024-12-15 02:19:50|104.94|104.44|105.01|104.51|105.01|104.51|104.92|104.42|13
1734229200000|2024-12-15 02:20:00|105|104.5|105|104.5|105.01|104.51|104.99|104.49|11
1734229210000|2024-12-15 02:20:10|105.01|104.51|104.98|104.48|105.01|104.51|104.95|104.45|14
1734229220000|2024-12-15 02:20:20|104.97|104.47|104.94|104.44|104.98|104.48|104.93|104.43|15
1734229230000|2024-12-15 02:20:30|104.95|104.45|105.03|104.53|105.03|104.53|104.95|104.45|24
1734229240000|2024-12-15 02:20:40|105.02|104.52|105.03|104.53|105.04|104.54|105.02|104.52|4
1734229250000|2024-12-15 02:20:50|105.02|104.52|105|104.5|105.02|104.52|105|104.5|10
1734229260000|2024-12-15 02:21:00|104.99|104.49|104.94|104.44|104.99|104.49|104.94|104.44|17
1734229270000|2024-12-15 02:21:10|104.93|104.43|104.94|104.44|104.98|104.48|104.93|104.43|24
1734229280000|2024-12-15 02:21:20|104.93|104.43|104.84|104.34|104.93|104.43|104.84|104.34|15
1734229290000|2024-12-15 02:21:30|104.85|104.35|104.86|104.36|104.86|104.36|104.84|104.34|8
1734229300000|2024-12-15 02:21:40|104.85|104.35|104.84|104.34|104.85|104.35|104.82|104.32|13
1734229310000|2024-12-15 02:21:50|104.85|104.35|104.91|104.41|104.92|104.42|104.84|104.34|9
1734229320000|2024-12-15 02:22:00|104.92|104.42|104.92|104.42|104.92|104.42|104.89|104.39|13
1734229330000|2024-12-15 02:22:10|104.91|104.41|104.91|104.41|104.92|104.42|104.88|104.38|15
1734229340000|2024-12-15 02:22:20|104.92|104.42|104.9|104.4|104.94|104.44|104.9|104.4|12
1734229350000|2024-12-15 02:22:30|104.88|104.38|104.86|104.36|104.89|104.39|104.84|104.34|20
1734229360000|2024-12-15 02:22:40|104.85|104.35|104.84|104.34|104.86|104.36|104.84|104.34|16
1734229370000|2024-12-15 02:22:50|104.86|104.36|104.93|104.43|104.93|104.43|104.86|104.36|17
1734229380000|2024-12-15 02:23:00|104.92|104.42|104.92|104.42|104.93|104.43|104.91|104.41|10
1734229390000|2024-12-15 02:23:10|104.93|104.43|104.89|104.39|104.93|104.43|104.88|104.38|11
1734229400000|2024-12-15 02:23:20|104.88|104.38|104.85|104.35|104.89|104.39|104.85|104.35|8
1734229410000|2024-12-15 02:23:30|104.84|104.34|104.88|104.38|104.89|104.39|104.84|104.34|13
1734229420000|2024-12-15 02:23:40|104.89|104.39|104.88|104.38|104.89|104.39|104.88|104.38|8
1734229430000|2024-12-15 02:23:50|104.87|104.37|104.89|104.39|104.89|104.39|104.86|104.36|11
1734229440000|2024-12-15 02:24:00|104.9|104.4|104.95|104.45|104.96|104.46|104.9|104.4|13
1734229450000|2024-12-15 02:24:10|104.96|104.46|105.03|104.53|105.03|104.53|104.96|104.46|17
1734229460000|2024-12-15 02:24:20|105.02|104.52|104.99|104.49|105.03|104.53|104.98|104.48|15
1734229470000|2024-12-15 02:24:30|104.98|104.48|104.98|104.48|104.99|104.49|104.97|104.47|20
1734229480000|2024-12-15 02:24:40|104.99|104.49|105.05|104.55|105.05|104.55|104.98|104.48|22
1734229490000|2024-12-15 02:24:50|105.04|104.54|105.03|104.53|105.04|104.54|105.03|104.53|2
1734229500000|2024-12-15 02:25:00|105.04|104.54|104.99|104.49|105.04|104.54|104.98|104.48|19
1734229510000|2024-12-15 02:25:10|104.98|104.48|104.9|104.4|104.98|104.48|104.9|104.4|10
1734229520000|2024-12-15 02:25:20|104.92|104.42|104.95|104.45|104.95|104.45|104.91|104.41|14
1734229530000|2024-12-15 02:25:30|104.94|104.44|104.96|104.46|104.96|104.46|104.91|104.41|19
1734229540000|2024-12-15 02:25:40|104.95|104.45|104.91|104.41|104.95|104.45|104.9|104.4|6
1734229550000|2024-12-15 02:25:50|104.9|104.4|104.89|104.39|104.91|104.41|104.89|104.39|16
1734229560000|2024-12-15 02:26:00|104.9|104.4|104.82|104.32|104.9|104.4|104.81|104.31|18
1734229570000|2024-12-15 02:26:10|104.81|104.31|104.84|104.34|104.84|104.34|104.79|104.29|16
1734229580000|2024-12-15 02:26:20|104.83|104.33|104.89|104.39|104.89|104.39|104.83|104.33|11
1734229590000|2024-12-15 02:26:30|104.88|104.38|104.86|104.36|104.88|104.38|104.85|104.35|11
1734229600000|2024-12-15 02:26:40|104.88|104.38|104.87|104.37|104.92|104.42|104.87|104.37|8
1734229610000|2024-12-15 02:26:50|104.88|104.38|104.91|104.41|104.92|104.42|104.85|104.35|15
1734229620000|2024-12-15 02:27:00|104.92|104.42|104.91|104.41|104.92|104.42|104.88|104.38|16
1734229630000|2024-12-15 02:27:10|104.92|104.42|104.84|104.34|104.92|104.42|104.83|104.33|12
1734229640000|2024-12-15 02:27:20|104.83|104.33|104.85|104.35|104.87|104.37|104.83|104.33|18
1734229650000|2024-12-15 02:27:30|104.84|104.34|104.85|104.35|104.88|104.38|104.84|104.34|9
1734229660000|2024-12-15 02:27:40|104.84|104.34|104.82|104.32|104.85|104.35|104.82|104.32|11
1734229670000|2024-12-15 02:27:50|104.83|104.33|104.82|104.32|104.83|104.33|104.8|104.3|20
1734229680000|2024-12-15 02:28:00|104.83|104.33|104.81|104.31|104.83|104.33|104.8|104.3|13
1734229690000|2024-12-15 02:28:10|104.8|104.3|104.85|104.35|104.85|104.35|104.8|104.3|18
1734229700000|2024-12-15 02:28:20|104.86|104.36|104.83|104.33|104.86|104.36|104.81|104.31|14
1734229710000|2024-12-15 02:28:30|104.82|104.32|104.81|104.31|104.83|104.33|104.8|104.3|16
1734229720000|2024-12-15 02:28:40|104.8|104.3|104.82|104.32|104.82|104.32|104.79|104.29|19
1734229730000|2024-12-15 02:28:50|104.81|104.31|104.82|104.32|104.83|104.33|104.81|104.31|20
1734229740000|2024-12-15 02:29:00|104.83|104.33|104.83|104.33|104.83|104.33|104.8|104.3|19
1734229750000|2024-12-15 02:29:10|104.82|104.32|104.8|104.3|104.83|104.33|104.79|104.29|22
1734229760000|2024-12-15 02:29:20|104.79|104.29|104.82|104.32|104.82|104.32|104.79|104.29|20
1734229770000|2024-12-15 02:29:30|104.84|104.34|104.83|104.33|104.84|104.34|104.83|104.33|10
1734229780000|2024-12-15 02:29:40|104.82|104.32|104.82|104.32|104.82|104.32|104.81|104.31|25
1734229790000|2024-12-15 02:29:50|104.81|104.31|104.86|104.36|104.86|104.36|104.81|104.31|9
1734229800000|2024-12-15 02:30:00|104.87|104.37|104.83|104.33|104.89|104.39|104.83|104.33|13
1734229810000|2024-12-15 02:30:10|104.82|104.32|104.85|104.35|104.86|104.36|104.82|104.32|9
1734229820000|2024-12-15 02:30:20|104.86|104.36|104.78|104.28|104.86|104.36|104.78|104.28|12
1734229830000|2024-12-15 02:30:30|104.77|104.27|104.83|104.33|104.83|104.33|104.77|104.27|10
1734229840000|2024-12-15 02:30:40|104.84|104.34|104.86|104.36|104.9|104.4|104.84|104.34|12
1734229850000|2024-12-15 02:30:50|104.87|104.37|104.91|104.41|104.91|104.41|104.86|104.36|12
1734229860000|2024-12-15 02:31:00|104.92|104.42|104.9|104.4|104.92|104.42|104.88|104.38|12
1734229870000|2024-12-15 02:31:10|104.91|104.41|104.94|104.44|104.95|104.45|104.91|104.41|12
1734229880000|2024-12-15 02:31:20|104.93|104.43|104.93|104.43|104.94|104.44|104.91|104.41|13
1734229890000|2024-12-15 02:31:30|104.94|104.44|104.93|104.43|104.94|104.44|104.91|104.41|16
1734229900000|2024-12-15 02:31:40|104.92|104.42|104.92|104.42|104.93|104.43|104.88|104.38|14
1734229910000|2024-12-15 02:31:50|104.93|104.43|105.01|104.51|105.03|104.53|104.93|104.43|18
1734229920000|2024-12-15 02:32:00|105.02|104.52|105.06|104.56|105.06|104.56|105.02|104.52|11
1734229930000|2024-12-15 02:32:10|105.07|104.57|105.12|104.62|105.13|104.63|105.07|104.57|23
1734229940000|2024-12-15 02:32:20|105.1|104.6|105.13|104.63|105.14|104.64|105.09|104.59|18
1734229950000|2024-12-15 02:32:30|105.14|104.64|105.15|104.65|105.16|104.66|105.13|104.63|14
1734229960000|2024-12-15 02:32:40|105.16|104.66|105.11|104.61|105.16|104.66|105.11|104.61|11
1734229970000|2024-12-15 02:32:50|105.1|104.6|105.05|104.55|105.11|104.61|105.05|104.55|15
1734229980000|2024-12-15 02:33:00|105.04|104.54|105.07|104.57|105.09|104.59|105.02|104.52|10
1734229990000|2024-12-15 02:33:10|105.06|104.56|104.97|104.47|105.06|104.56|104.96|104.46|18
1734230000000|2024-12-15 02:33:20|104.96|104.46|104.95|104.45|104.96|104.46|104.94|104.44|14
1734230010000|2024-12-15 02:33:30|104.96|104.46|104.96|104.46|104.98|104.48|104.95|104.45|11
1734230020000|2024-12-15 02:33:40|104.97|104.47|104.86|104.36|104.97|104.47|104.85|104.35|16
1734230030000|2024-12-15 02:33:50|104.87|104.37|104.87|104.37|104.88|104.38|104.85|104.35|15
1734230040000|2024-12-15 02:34:00|104.88|104.38|104.88|104.38|104.88|104.38|104.82|104.32|25
1734230050000|2024-12-15 02:34:10|104.87|104.37|104.88|104.38|104.9|104.4|104.87|104.37|14
1734230060000|2024-12-15 02:34:20|104.87|104.37|104.82|104.32|104.88|104.38|104.82|104.32|14
1734230070000|2024-12-15 02:34:30|104.83|104.33|104.83|104.33|104.83|104.33|104.81|104.31|7
1734230080000|2024-12-15 02:34:40|104.84|104.34|104.77|104.27|104.84|104.34|104.77|104.27|16
1734230090000|2024-12-15 02:34:50|104.78|104.28|104.78|104.28|104.78|104.28|104.77|104.27|15
1734230100000|2024-12-15 02:35:00|104.79|104.29|104.86|104.36|104.87|104.37|104.79|104.29|18
1734230110000|2024-12-15 02:35:10|104.88|104.38|104.85|104.35|104.91|104.41|104.84|104.34|21
1734230120000|2024-12-15 02:35:20|104.84|104.34|104.84|104.34|104.85|104.35|104.83|104.33|19
1734230130000|2024-12-15 02:35:30|104.82|104.32|104.9|104.4|104.9|104.4|104.82|104.32|12
1734230140000|2024-12-15 02:35:40|104.91|104.41|104.89|104.39|104.92|104.42|104.88|104.38|9
1734230150000|2024-12-15 02:35:50|104.88|104.38|104.89|104.39|104.9|104.4|104.88|104.38|12
1734230160000|2024-12-15 02:36:00|104.9|104.4|104.88|104.38|104.9|104.4|104.87|104.37|21
1734230170000|2024-12-15 02:36:10|104.87|104.37|104.88|104.38|104.92|104.42|104.87|104.37|24
1734230180000|2024-12-15 02:36:20|104.89|104.39|104.89|104.39|104.89|104.39|104.87|104.37|21
1734230190000|2024-12-15 02:36:30|104.88|104.38|104.89|104.39|104.92|104.42|104.88|104.38|16
1734230200000|2024-12-15 02:36:40|104.88|104.38|104.81|104.31|104.89|104.39|104.78|104.28|20
1734230210000|2024-12-15 02:36:50|104.82|104.32|104.89|104.39|104.91|104.41|104.82|104.32|17
1734230220000|2024-12-15 02:37:00|104.9|104.4|104.92|104.42|104.94|104.44|104.89|104.39|10
1734230230000|2024-12-15 02:37:10|104.93|104.43|104.85|104.35|104.93|104.43|104.85|104.35|11
1734230240000|2024-12-15 02:37:20|104.86|104.36|104.86|104.36|104.86|104.36|104.85|104.35|15
1734230250000|2024-12-15 02:37:30|104.85|104.35|104.86|104.36|104.86|104.36|104.85|104.35|12
1734230260000|2024-12-15 02:37:40|104.85|104.35|104.85|104.35|104.86|104.36|104.85|104.35|13
1734230270000|2024-12-15 02:37:50|104.86|104.36|104.82|104.32|104.87|104.37|104.81|104.31|16
1734230280000|2024-12-15 02:38:00|104.83|104.33|104.85|104.35|104.86|104.36|104.82|104.32|11
1734230290000|2024-12-15 02:38:10|104.86|104.36|104.8|104.3|104.86|104.36|104.79|104.29|25
1734230300000|2024-12-15 02:38:20|104.81|104.31|104.75|104.25|104.81|104.31|104.75|104.25|15
1734230310000|2024-12-15 02:38:30|104.76|104.26|104.75|104.25|104.76|104.26|104.75|104.25|16
1734230320000|2024-12-15 02:38:40|104.76|104.26|104.83|104.33|104.84|104.34|104.75|104.25|25
1734230330000|2024-12-15 02:38:50|104.84|104.34|104.84|104.34|104.85|104.35|104.84|104.34|17
1734230340000|2024-12-15 02:39:00|104.85|104.35|104.82|104.32|104.85|104.35|104.82|104.32|17
1734230350000|2024-12-15 02:39:10|104.81|104.31|104.81|104.31|104.81|104.31|104.8|104.3|3
1734230360000|2024-12-15 02:39:20|104.82|104.32|104.84|104.34|104.85|104.35|104.82|104.32|13
1734230370000|2024-12-15 02:39:30|104.82|104.32|104.8|104.3|104.83|104.33|104.79|104.29|24
1734230380000|2024-12-15 02:39:40|104.79|104.29|104.8|104.3|104.81|104.31|104.79|104.29|10
1734230390000|2024-12-15 02:39:50|104.79|104.29|104.8|104.3|104.84|104.34|104.79|104.29|20
1734230400000|2024-12-15 02:40:00|104.81|104.31|104.76|104.26|104.82|104.32|104.76|104.26|13
1734230410000|2024-12-15 02:40:10|104.77|104.27|104.76|104.26|104.78|104.28|104.76|104.26|6
1734230420000|2024-12-15 02:40:20|104.75|104.25|104.74|104.24|104.76|104.26|104.74|104.24|5
1734230430000|2024-12-15 02:40:30|104.73|104.23|104.72|104.22|104.73|104.23|104.71|104.21|14
1734230440000|2024-12-15 02:40:40|104.7|104.2|104.71|104.21|104.71|104.21|104.69|104.19|8
1734230450000|2024-12-15 02:40:50|104.7|104.2|104.75|104.25|104.75|104.25|104.7|104.2|4
1734230460000|2024-12-15 02:41:00|104.74|104.24|104.63|104.13|104.74|104.24|104.63|104.13|20
1734230470000|2024-12-15 02:41:10|104.61|104.11|104.61|104.11|104.63|104.13|104.6|104.1|23
1734230480000|2024-12-15 02:41:20|104.62|104.12|104.6|104.1|104.64|104.14|104.59|104.09|18
1734230490000|2024-12-15 02:41:30|104.59|104.09|104.58|104.08|104.61|104.11|104.57|104.07|29
1734230500000|2024-12-15 02:41:40|104.59|104.09|104.61|104.11|104.61|104.11|104.58|104.08|11
1734230510000|2024-12-15 02:41:50|104.63|104.13|104.61|104.11|104.63|104.13|104.61|104.11|6
1734230520000|2024-12-15 02:42:00|104.62|104.12|104.59|104.09|104.62|104.12|104.58|104.08|23
1734230530000|2024-12-15 02:42:10|104.6|104.1|104.64|104.14|104.65|104.15|104.58|104.08|17
1734230540000|2024-12-15 02:42:20|104.63|104.13|104.6|104.1|104.64|104.14|104.6|104.1|15
1734230550000|2024-12-15 02:42:30|104.61|104.11|104.63|104.13|104.63|104.13|104.6|104.1|13
1734230560000|2024-12-15 02:42:40|104.62|104.12|104.63|104.13|104.63|104.13|104.62|104.12|8
1734230570000|2024-12-15 02:42:50|104.62|104.12|104.58|104.08|104.63|104.13|104.58|104.08|16
1734230580000|2024-12-15 02:43:00|104.59|104.09|104.6|104.1|104.6|104.1|104.58|104.08|4
1734230590000|2024-12-15 02:43:10|104.59|104.09|104.62|104.12|104.62|104.12|104.59|104.09|14
1734230600000|2024-12-15 02:43:20|104.63|104.13|104.68|104.18|104.68|104.18|104.62|104.12|12
1734230610000|2024-12-15 02:43:30|104.69|104.19|104.73|104.23|104.73|104.23|104.69|104.19|8
1734230620000|2024-12-15 02:43:40|104.72|104.22|104.75|104.25|104.75|104.25|104.71|104.21|8
1734230630000|2024-12-15 02:43:50|104.74|104.24|104.71|104.21|104.74|104.24|104.7|104.2|12
1734230640000|2024-12-15 02:44:00|104.72|104.22|104.71|104.21|104.72|104.22|104.7|104.2|14
1734230650000|2024-12-15 02:44:10|104.72|104.22|104.71|104.21|104.72|104.22|104.71|104.21|8
1734230660000|2024-12-15 02:44:20|104.7|104.2|104.68|104.18|104.7|104.2|104.67|104.17|14
1734230670000|2024-12-15 02:44:30|104.69|104.19|104.66|104.16|104.69|104.19|104.66|104.16|12
1734230680000|2024-12-15 02:44:40|104.65|104.15|104.63|104.13|104.66|104.16|104.63|104.13|10
1734230690000|2024-12-15 02:44:50|104.64|104.14|104.64|104.14|104.66|104.16|104.64|104.14|7
1734230700000|2024-12-15 02:45:00|104.63|104.13|104.61|104.11|104.64|104.14|104.61|104.11|7
1734230710000|2024-12-15 02:45:10|104.62|104.12|104.59|104.09|104.62|104.12|104.57|104.07|9
1734230720000|2024-12-15 02:45:20|104.6|104.1|104.64|104.14|104.64|104.14|104.6|104.1|11
1734230730000|2024-12-15 02:45:30|104.63|104.13|104.64|104.14|104.64|104.14|104.62|104.12|19
1734230740000|2024-12-15 02:45:40|104.63|104.13|104.64|104.14|104.69|104.19|104.63|104.13|12
1734230750000|2024-12-15 02:45:50|104.63|104.13|104.66|104.16|104.67|104.17|104.63|104.13|20
1734230760000|2024-12-15 02:46:00|104.67|104.17|104.77|104.27|104.77|104.27|104.67|104.17|15
1734230770000|2024-12-15 02:46:10|104.78|104.28|104.78|104.28|104.8|104.3|104.75|104.25|14
1734230780000|2024-12-15 02:46:20|104.79|104.29|104.75|104.25|104.81|104.31|104.75|104.25|19
1734230790000|2024-12-15 02:46:30|104.74|104.24|104.75|104.25|104.75|104.25|104.73|104.23|16
1734230800000|2024-12-15 02:46:40|104.76|104.26|104.76|104.26|104.8|104.3|104.76|104.26|8
1734230810000|2024-12-15 02:46:50|104.77|104.27|104.76|104.26|104.79|104.29|104.74|104.24|9
1734230820000|2024-12-15 02:47:00|104.75|104.25|104.79|104.29|104.8|104.3|104.74|104.24|13
1734230830000|2024-12-15 02:47:10|104.8|104.3|104.78|104.28|104.8|104.3|104.77|104.27|13
1734230840000|2024-12-15 02:47:20|104.77|104.27|104.73|104.23|104.77|104.27|104.72|104.22|8
1734230850000|2024-12-15 02:47:30|104.74|104.24|104.74|104.24|104.77|104.27|104.73|104.23|16
1734230860000|2024-12-15 02:47:40|104.73|104.23|104.72|104.22|104.74|104.24|104.72|104.22|10
1734230870000|2024-12-15 02:47:50|104.71|104.21|104.7|104.2|104.72|104.22|104.69|104.19|20
1734230880000|2024-12-15 02:48:00|104.71|104.21|104.65|104.15|104.71|104.21|104.65|104.15|13
1734230890000|2024-12-15 02:48:10|104.64|104.14|104.55|104.05|104.65|104.15|104.54|104.04|21
1734230900000|2024-12-15 02:48:20|104.56|104.06|104.59|104.09|104.59|104.09|104.56|104.06|5
1734230910000|2024-12-15 02:48:30|104.58|104.08|104.55|104.05|104.58|104.08|104.54|104.04|12
1734230920000|2024-12-15 02:48:40|104.54|104.04|104.56|104.06|104.57|104.07|104.54|104.04|5
1734230930000|2024-12-15 02:48:50|104.55|104.05|104.54|104.04|104.56|104.06|104.54|104.04|10
1734230940000|2024-12-15 02:49:00|104.55|104.05|104.6|104.1|104.6|104.1|104.54|104.04|10
1734230950000|2024-12-15 02:49:10|104.61|104.11|104.61|104.11|104.63|104.13|104.6|104.1|9
1734230960000|2024-12-15 02:49:20|104.6|104.1|104.55|104.05|104.6|104.1|104.55|104.05|8
1734230970000|2024-12-15 02:49:30|104.56|104.06|104.56|104.06|104.56|104.06|104.55|104.05|7
1734230980000|2024-12-15 02:49:40|104.55|104.05|104.52|104.02|104.55|104.05|104.52|104.02|10
1734230990000|2024-12-15 02:49:50|104.51|104.01|104.57|104.07|104.57|104.07|104.51|104.01|9
1734231000000|2024-12-15 02:50:00|104.56|104.06|104.53|104.03|104.57|104.07|104.53|104.03|8
1734231010000|2024-12-15 02:50:10|104.54|104.04|104.43|103.93|104.54|104.04|104.41|103.91|23
1734231020000|2024-12-15 02:50:20|104.42|103.92|104.43|103.93|104.45|103.95|104.42|103.92|12
1734231030000|2024-12-15 02:50:30|104.42|103.92|104.47|103.97|104.47|103.97|104.42|103.92|17
1734231040000|2024-12-15 02:50:40|104.49|103.99|104.54|104.04|104.54|104.04|104.49|103.99|14
1734231050000|2024-12-15 02:50:50|104.53|104.03|104.55|104.05|104.55|104.05|104.52|104.02|5
1734231060000|2024-12-15 02:51:00|104.54|104.04|104.59|104.09|104.6|104.1|104.54|104.04|17
1734231070000|2024-12-15 02:51:10|104.6|104.1|104.59|104.09|104.6|104.1|104.58|104.08|8
1734231080000|2024-12-15 02:51:20|104.58|104.08|104.64|104.14|104.64|104.14|104.58|104.08|10
1734231090000|2024-12-15 02:51:30|104.63|104.13|104.59|104.09|104.63|104.13|104.59|104.09|6
1734231100000|2024-12-15 02:51:40|104.6|104.1|104.6|104.1|104.6|104.1|104.59|104.09|3
1734231110000|2024-12-15 02:51:50|104.59|104.09|104.59|104.09|104.6|104.1|104.59|104.09|7
1734231120000|2024-12-15 02:52:00|104.56|104.06|104.53|104.03|104.56|104.06|104.51|104.01|16
1734231130000|2024-12-15 02:52:10|104.52|104.02|104.55|104.05|104.55|104.05|104.52|104.02|8
1734231140000|2024-12-15 02:52:20|104.56|104.06|104.55|104.05|104.56|104.06|104.53|104.03|9
1734231150000|2024-12-15 02:52:30|104.53|104.03|104.5|104|104.53|104.03|104.49|103.99|8
1734231160000|2024-12-15 02:52:40|104.49|103.99|104.51|104.01|104.51|104.01|104.49|103.99|5
1734231170000|2024-12-15 02:52:50|104.5|104|104.48|103.98|104.5|104|104.47|103.97|11
1734231180000|2024-12-15 02:53:00|104.49|103.99|104.51|104.01|104.51|104.01|104.49|103.99|9
1734231190000|2024-12-15 02:53:10|104.5|104|104.49|103.99|104.53|104.03|104.49|103.99|11
1734231200000|2024-12-15 02:53:20|104.5|104|104.51|104.01|104.51|104.01|104.5|104|2
1734231210000|2024-12-15 02:53:30|104.52|104.02|104.54|104.04|104.55|104.05|104.52|104.02|5
1734231220000|2024-12-15 02:53:40|104.55|104.05|104.59|104.09|104.63|104.13|104.54|104.04|15
1734231230000|2024-12-15 02:53:50|104.58|104.08|104.58|104.08|104.6|104.1|104.57|104.07|15
1734231240000|2024-12-15 02:54:00|104.57|104.07|104.51|104.01|104.58|104.08|104.5|104|25
1734231250000|2024-12-15 02:54:10|104.52|104.02|104.54|104.04|104.54|104.04|104.51|104.01|14
1734231260000|2024-12-15 02:54:20|104.55|104.05|104.56|104.06|104.56|104.06|104.54|104.04|8
1734231270000|2024-12-15 02:54:30|104.55|104.05|104.52|104.02|104.56|104.06|104.52|104.02|13
1734231280000|2024-12-15 02:54:40|104.53|104.03|104.49|103.99|104.53|104.03|104.49|103.99|11
1734231290000|2024-12-15 02:54:50|104.5|104|104.5|104|104.51|104.01|104.49|103.99|5
1734231300000|2024-12-15 02:55:00|104.51|104.01|104.5|104|104.55|104.05|104.49|103.99|14
1734231310000|2024-12-15 02:55:10|104.51|104.01|104.54|104.04|104.54|104.04|104.5|104|15
1734231320000|2024-12-15 02:55:20|104.53|104.03|104.53|104.03|104.53|104.03|104.5|104|9
1734231330000|2024-12-15 02:55:30|104.52|104.02|104.53|104.03|104.53|104.03|104.51|104.01|6
1734231340000|2024-12-15 02:55:40|104.54|104.04|104.5|104|104.55|104.05|104.5|104|9
1734231350000|2024-12-15 02:55:50|104.49|103.99|104.46|103.96|104.49|103.99|104.45|103.95|20
1734231360000|2024-12-15 02:56:00|104.45|103.95|104.5|104|104.5|104|104.45|103.95|13
1734231370000|2024-12-15 02:56:10|104.51|104.01|104.45|103.95|104.51|104.01|104.45|103.95|8
1734231380000|2024-12-15 02:56:20|104.46|103.96|104.49|103.99|104.5|104|104.44|103.94|15
1734231390000|2024-12-15 02:56:30|104.5|104|104.45|103.95|104.5|104|104.45|103.95|6
1734231400000|2024-12-15 02:56:40|104.43|103.93|104.38|103.88|104.43|103.93|104.38|103.88|8
1734231410000|2024-12-15 02:56:50|104.39|103.89|104.4|103.9|104.4|103.9|104.38|103.88|6
1734231420000|2024-12-15 02:57:00|104.41|103.91|104.39|103.89|104.43|103.93|104.39|103.89|11
1734231430000|2024-12-15 02:57:10|104.38|103.88|104.35|103.85|104.39|103.89|104.34|103.84|17
1734231440000|2024-12-15 02:57:20|104.34|103.84|104.41|103.91|104.41|103.91|104.34|103.84|13
1734231450000|2024-12-15 02:57:30|104.4|103.9|104.34|103.84|104.41|103.91|104.34|103.84|13
1734231460000|2024-12-15 02:57:40|104.35|103.85|104.32|103.82|104.35|103.85|104.3|103.8|16
1734231470000|2024-12-15 02:57:50|104.31|103.81|104.35|103.85|104.36|103.86|104.31|103.81|10
1734231480000|2024-12-15 02:58:00|104.34|103.84|104.34|103.84|104.34|103.84|104.33|103.83|3
1734231490000|2024-12-15 02:58:10|104.33|103.83|104.3|103.8|104.34|103.84|104.28|103.78|16
1734231500000|2024-12-15 02:58:20|104.29|103.79|104.29|103.79|104.29|103.79|104.28|103.78|3
1734231510000|2024-12-15 02:58:30|104.28|103.78|104.33|103.83|104.33|103.83|104.28|103.78|8
1734231520000|2024-12-15 02:58:40|104.32|103.82|104.3|103.8|104.32|103.82|104.29|103.79|6
1734231530000|2024-12-15 02:58:50|104.31|103.81|104.32|103.82|104.32|103.82|104.3|103.8|6
1734231540000|2024-12-15 02:59:00|104.33|103.83|104.34|103.84|104.34|103.84|104.33|103.83|6
1734231550000|2024-12-15 02:59:10|104.33|103.83|104.31|103.81|104.33|103.83|104.3|103.8|7
1734231560000|2024-12-15 02:59:20|104.32|103.82|104.35|103.85|104.36|103.86|104.32|103.82|10
1734231570000|2024-12-15 02:59:30|104.34|103.84|104.33|103.83|104.34|103.84|104.32|103.82|8
1734231580000|2024-12-15 02:59:40|104.34|103.84|104.34|103.84|104.34|103.84|104.33|103.83|5
1734231590000|2024-12-15 02:59:50|104.33|103.83|104.31|103.81|104.33|103.83|104.3|103.8|7
1734231600000|2024-12-15 03:00:00|104.32|103.82|104.34|103.84|104.35|103.85|104.31|103.81|12
1734231610000|2024-12-15 03:00:10|104.35|103.85|104.32|103.82|104.36|103.86|104.32|103.82|7
1734231620000|2024-12-15 03:00:20|104.33|103.83|104.37|103.87|104.37|103.87|104.33|103.83|5
1734231630000|2024-12-15 03:00:30|104.36|103.86|104.43|103.93|104.43|103.93|104.36|103.86|12
1734231640000|2024-12-15 03:00:40|104.44|103.94|104.44|103.94|104.45|103.95|104.4|103.9|20
1734231650000|2024-12-15 03:00:50|104.43|103.93|104.38|103.88|104.43|103.93|104.38|103.88|11
1734231660000|2024-12-15 03:01:00|104.37|103.87|104.35|103.85|104.37|103.87|104.34|103.84|8
1734231670000|2024-12-15 03:01:10|104.36|103.86|104.36|103.86|104.37|103.87|104.35|103.85|7
1734231680000|2024-12-15 03:01:20|104.37|103.87|104.38|103.88|104.38|103.88|104.35|103.85|14
1734231690000|2024-12-15 03:01:30|104.39|103.89|104.36|103.86|104.4|103.9|104.34|103.84|17
1734231700000|2024-12-15 03:01:40|104.35|103.85|104.38|103.88|104.39|103.89|104.35|103.85|17
1734231710000|2024-12-15 03:01:50|104.39|103.89|104.4|103.9|104.43|103.93|104.38|103.88|11
1734231720000|2024-12-15 03:02:00|104.39|103.89|104.43|103.93|104.44|103.94|104.36|103.86|13
1734231730000|2024-12-15 03:02:10|104.42|103.92|104.39|103.89|104.42|103.92|104.38|103.88|8
1734231740000|2024-12-15 03:02:20|104.38|103.88|104.4|103.9|104.4|103.9|104.38|103.88|3
1734231750000|2024-12-15 03:02:30|104.41|103.91|104.42|103.92|104.42|103.92|104.41|103.91|4
1734231760000|2024-12-15 03:02:40|104.41|103.91|104.38|103.88|104.41|103.91|104.38|103.88|4
1734231770000|2024-12-15 03:02:50|104.39|103.89|104.33|103.83|104.39|103.89|104.33|103.83|11
1734231780000|2024-12-15 03:03:00|104.34|103.84|104.34|103.84|104.35|103.85|104.33|103.83|5
1734231790000|2024-12-15 03:03:10|104.36|103.86|104.36|103.86|104.36|103.86|104.32|103.82|8
1734231800000|2024-12-15 03:03:20|104.34|103.84|104.25|103.75|104.35|103.85|104.25|103.75|15
1734231810000|2024-12-15 03:03:30|104.24|103.74|104.18|103.68|104.24|103.74|104.18|103.68|13
1734231820000|2024-12-15 03:03:40|104.17|103.67|104.1|103.6|104.17|103.67|104.08|103.58|12
1734231830000|2024-12-15 03:03:50|104.09|103.59|104.12|103.62|104.12|103.62|104.06|103.56|18
1734231840000|2024-12-15 03:04:00|104.13|103.63|104.13|103.63|104.17|103.67|104.12|103.62|16
1734231850000|2024-12-15 03:04:10|104.12|103.62|104.07|103.57|104.14|103.64|104.07|103.57|14
1734231860000|2024-12-15 03:04:20|104.06|103.56|104.05|103.55|104.07|103.57|104.05|103.55|8
1734231870000|2024-12-15 03:04:30|104.06|103.56|104.06|103.56|104.06|103.56|104.05|103.55|11
1734231880000|2024-12-15 03:04:40|104.05|103.55|104.08|103.58|104.09|103.59|104.05|103.55|11
1734231890000|2024-12-15 03:04:50|104.09|103.59|104.08|103.58|104.09|103.59|104.07|103.57|12
1734231900000|2024-12-15 03:05:00|104.09|103.59|104.01|103.51|104.09|103.59|104.01|103.51|20
1734231910000|2024-12-15 03:05:10|104.02|103.52|103.98|103.48|104.02|103.52|103.97|103.47|22
1734231920000|2024-12-15 03:05:20|103.97|103.47|104|103.5|104.01|103.51|103.97|103.47|12
1734231930000|2024-12-15 03:05:30|103.99|103.49|104.03|103.53|104.04|103.54|103.99|103.49|15
1734231940000|2024-12-15 03:05:40|104.04|103.54|104.04|103.54|104.06|103.56|104.04|103.54|11
1734231950000|2024-12-15 03:05:50|104.05|103.55|104.22|103.72|104.22|103.72|104.05|103.55|15
1734231960000|2024-12-15 03:06:00|104.21|103.71|104.2|103.7|104.21|103.71|104.18|103.68|19
1734231970000|2024-12-15 03:06:10|104.21|103.71|104.24|103.74|104.24|103.74|104.2|103.7|16
1734231980000|2024-12-15 03:06:20|104.23|103.73|104.23|103.73|104.23|103.73|104.22|103.72|5
1734231990000|2024-12-15 03:06:30|104.22|103.72|104.25|103.75|104.28|103.78|104.22|103.72|10
1734232000000|2024-12-15 03:06:40|104.26|103.76|104.3|103.8|104.31|103.81|104.26|103.76|13
1734232010000|2024-12-15 03:06:50|104.28|103.78|104.25|103.75|104.28|103.78|104.23|103.73|12
1734232020000|2024-12-15 03:07:00|104.24|103.74|104.14|103.64|104.24|103.74|104.14|103.64|13
1734232030000|2024-12-15 03:07:10|104.15|103.65|104.1|103.6|104.15|103.65|104.09|103.59|13
1734232040000|2024-12-15 03:07:20|104.09|103.59|104.04|103.54|104.09|103.59|104.03|103.53|12
1734232050000|2024-12-15 03:07:30|104.03|103.53|104.09|103.59|104.09|103.59|104.03|103.53|14
1734232060000|2024-12-15 03:07:40|104.08|103.58|104.03|103.53|104.09|103.59|104.01|103.51|13
1734232070000|2024-12-15 03:07:50|104.04|103.54|104.04|103.54|104.04|103.54|104.02|103.52|6
1734232080000|2024-12-15 03:08:00|104.03|103.53|104.05|103.55|104.06|103.56|104.03|103.53|11
1734232090000|2024-12-15 03:08:10|104.06|103.56|104|103.5|104.06|103.56|104|103.5|9
1734232100000|2024-12-15 03:08:20|104.01|103.51|104.01|103.51|104.01|103.51|104|103.5|5
1734232110000|2024-12-15 03:08:30|104.02|103.52|104.01|103.51|104.03|103.53|104.01|103.51|8
1734232120000|2024-12-15 03:08:40|104|103.5|103.93|103.43|104.01|103.51|103.93|103.43|19
1734232130000|2024-12-15 03:08:50|103.94|103.44|103.92|103.42|103.94|103.44|103.92|103.42|15
1734232140000|2024-12-15 03:09:00|103.91|103.41|103.97|103.47|103.98|103.48|103.91|103.41|14
1734232150000|2024-12-15 03:09:10|103.98|103.48|103.94|103.44|103.98|103.48|103.94|103.44|18
1734232160000|2024-12-15 03:09:20|103.95|103.45|103.94|103.44|103.95|103.45|103.91|103.41|15
1734232170000|2024-12-15 03:09:30|103.95|103.45|103.95|103.45|103.95|103.45|103.94|103.44|7
1734232180000|2024-12-15 03:09:40|103.94|103.44|103.95|103.45|103.95|103.45|103.94|103.44|8
1734232190000|2024-12-15 03:09:50|103.94|103.44|103.97|103.47|103.98|103.48|103.94|103.44|23
1734232200000|2024-12-15 03:10:00|103.96|103.46|103.93|103.43|103.96|103.46|103.92|103.42|19
1734232210000|2024-12-15 03:10:10|103.92|103.42|103.94|103.44|103.95|103.45|103.91|103.41|15
1734232220000|2024-12-15 03:10:20|103.95|103.45|103.94|103.44|103.97|103.47|103.94|103.44|20
1734232230000|2024-12-15 03:10:30|103.95|103.45|103.94|103.44|103.95|103.45|103.91|103.41|8
1734232240000|2024-12-15 03:10:40|103.93|103.43|103.94|103.44|103.94|103.44|103.91|103.41|9
1734232250000|2024-12-15 03:10:50|103.93|103.43|103.94|103.44|103.94|103.44|103.93|103.43|2
1734232260000|2024-12-15 03:11:00|103.95|103.45|104.03|103.53|104.03|103.53|103.95|103.45|15
1734232270000|2024-12-15 03:11:10|104.02|103.52|104.02|103.52|104.04|103.54|104.02|103.52|13
1734232280000|2024-12-15 03:11:20|104.01|103.51|104.05|103.55|104.05|103.55|103.99|103.49|19
1734232290000|2024-12-15 03:11:30|104.04|103.54|104.07|103.57|104.07|103.57|104.04|103.54|9
1734232300000|2024-12-15 03:11:40|104.06|103.56|104.06|103.56|104.07|103.57|104.05|103.55|12
1734232310000|2024-12-15 03:11:50|104.05|103.55|104.06|103.56|104.06|103.56|104.05|103.55|8
1734232320000|2024-12-15 03:12:00|104.05|103.55|103.97|103.47|104.05|103.55|103.97|103.47|9
1734232330000|2024-12-15 03:12:10|103.95|103.45|103.89|103.39|103.95|103.45|103.89|103.39|13
1734232340000|2024-12-15 03:12:20|103.86|103.36|103.91|103.41|103.91|103.41|103.86|103.36|9
1734232350000|2024-12-15 03:12:30|103.92|103.42|103.97|103.47|103.97|103.47|103.92|103.42|16
1734232360000|2024-12-15 03:12:40|103.96|103.46|103.94|103.44|103.96|103.46|103.93|103.43|16
1734232370000|2024-12-15 03:12:50|103.93|103.43|103.9|103.4|103.93|103.43|103.9|103.4|8
1734232380000|2024-12-15 03:13:00|103.91|103.41|103.94|103.44|103.94|103.44|103.9|103.4|9
1734232390000|2024-12-15 03:13:10|103.93|103.43|103.91|103.41|103.94|103.44|103.9|103.4|11
1734232400000|2024-12-15 03:13:20|103.9|103.4|103.95|103.45|103.95|103.45|103.9|103.4|14
1734232410000|2024-12-15 03:13:30|103.96|103.46|103.95|103.45|103.96|103.46|103.94|103.44|10
1734232420000|2024-12-15 03:13:40|103.94|103.44|103.94|103.44|103.95|103.45|103.94|103.44|9
1734232430000|2024-12-15 03:13:50|103.95|103.45|103.94|103.44|103.96|103.46|103.92|103.42|7
1734232440000|2024-12-15 03:14:00|103.95|103.45|103.98|103.48|103.99|103.49|103.95|103.45|5
1734232450000|2024-12-15 03:14:10|103.99|103.49|103.97|103.47|104.03|103.53|103.97|103.47|11
1734232460000|2024-12-15 03:14:20|103.98|103.48|104.01|103.51|104.01|103.51|103.98|103.48|10
1734232470000|2024-12-15 03:14:30|104|103.5|104.05|103.55|104.05|103.55|104|103.5|13
1734232480000|2024-12-15 03:14:40|104.04|103.54|104.03|103.53|104.05|103.55|104.03|103.53|18
1734232490000|2024-12-15 03:14:50|104.02|103.52|104.02|103.52|104.03|103.53|104.01|103.51|11
1734232500000|2024-12-15 03:15:00|104.03|103.53|104.01|103.51|104.05|103.55|104.01|103.51|9
1734232510000|2024-12-15 03:15:10|104|103.5|103.98|103.48|104.01|103.51|103.97|103.47|9
1734232520000|2024-12-15 03:15:20|103.99|103.49|104.03|103.53|104.03|103.53|103.99|103.49|16
1734232530000|2024-12-15 03:15:30|104.04|103.54|104.04|103.54|104.04|103.54|104.03|103.53|7
1734232540000|2024-12-15 03:15:40|104.05|103.55|104.07|103.57|104.07|103.57|104.03|103.53|11
1734232550000|2024-12-15 03:15:50|104.08|103.58|104.05|103.55|104.08|103.58|104.04|103.54|19
1734232560000|2024-12-15 03:16:00|104.04|103.54|104.03|103.53|104.04|103.54|104.01|103.51|11
1734232570000|2024-12-15 03:16:10|104.04|103.54|104.03|103.53|104.05|103.55|104.02|103.52|10
1734232580000|2024-12-15 03:16:20|104.02|103.52|104.02|103.52|104.03|103.53|104.02|103.52|19
1734232590000|2024-12-15 03:16:30|104.03|103.53|104|103.5|104.03|103.53|103.97|103.47|14
1734232600000|2024-12-15 03:16:40|103.99|103.49|103.91|103.41|104|103.5|103.91|103.41|13
1734232610000|2024-12-15 03:16:50|103.9|103.4|103.89|103.39|103.93|103.43|103.88|103.38|20
1734232620000|2024-12-15 03:17:00|103.9|103.4|103.88|103.38|103.9|103.4|103.88|103.38|15
1734232630000|2024-12-15 03:17:10|103.89|103.39|103.81|103.31|103.89|103.39|103.81|103.31|22
1734232640000|2024-12-15 03:17:20|103.8|103.3|103.81|103.31|103.81|103.31|103.79|103.29|19
1734232650000|2024-12-15 03:17:30|103.82|103.32|103.89|103.39|103.89|103.39|103.82|103.32|22
1734232660000|2024-12-15 03:17:40|103.9|103.4|103.94|103.44|103.94|103.44|103.9|103.4|11
1734232670000|2024-12-15 03:17:50|103.93|103.43|103.9|103.4|103.93|103.43|103.9|103.4|10
1734232680000|2024-12-15 03:18:00|103.91|103.41|103.92|103.42|103.93|103.43|103.9|103.4|8
1734232690000|2024-12-15 03:18:10|103.91|103.41|103.87|103.37|103.91|103.41|103.86|103.36|10
1734232700000|2024-12-15 03:18:20|103.86|103.36|103.89|103.39|103.9|103.4|103.86|103.36|14
1734232710000|2024-12-15 03:18:30|103.9|103.4|103.89|103.39|103.9|103.4|103.88|103.38|10
1734232720000|2024-12-15 03:18:40|103.88|103.38|103.86|103.36|103.88|103.38|103.86|103.36|2
1734232730000|2024-12-15 03:18:50|103.87|103.37|103.87|103.37|103.87|103.37|103.86|103.36|11
1734232740000|2024-12-15 03:19:00|103.86|103.36|103.86|103.36|103.87|103.37|103.86|103.36|3
1734232750000|2024-12-15 03:19:10|103.85|103.35|103.79|103.29|103.85|103.35|103.79|103.29|21
1734232760000|2024-12-15 03:19:20|103.8|103.3|103.73|103.23|103.8|103.3|103.73|103.23|9
1734232770000|2024-12-15 03:19:30|103.74|103.24|103.74|103.24|103.74|103.24|103.74|103.24|1
1734232780000|2024-12-15 03:19:40|103.75|103.25|103.71|103.21|103.75|103.25|103.7|103.2|19
1734232790000|2024-12-15 03:19:50|103.7|103.2|103.7|103.2|103.73|103.23|103.7|103.2|25
1734232800000|2024-12-15 03:20:00|103.71|103.21|103.62|103.12|103.71|103.21|103.61|103.11|26
1734232810000|2024-12-15 03:20:10|103.63|103.13|103.57|103.07|103.63|103.13|103.56|103.06|25
1734232820000|2024-12-15 03:20:20|103.58|103.08|103.61|103.11|103.62|103.12|103.58|103.08|17
1734232830000|2024-12-15 03:20:30|103.6|103.1|103.61|103.11|103.61|103.11|103.6|103.1|28
1734232840000|2024-12-15 03:20:40|103.6|103.1|103.58|103.08|103.66|103.16|103.58|103.08|25
1734232850000|2024-12-15 03:20:50|103.59|103.09|103.55|103.05|103.59|103.09|103.54|103.04|16
1734232860000|2024-12-15 03:21:00|103.56|103.06|103.6|103.1|103.6|103.1|103.55|103.05|16
1734232870000|2024-12-15 03:21:10|103.61|103.11|103.72|103.22|103.72|103.22|103.61|103.11|18
1734232880000|2024-12-15 03:21:20|103.71|103.21|103.7|103.2|103.71|103.21|103.69|103.19|12
1734232890000|2024-12-15 03:21:30|103.69|103.19|103.66|103.16|103.72|103.22|103.65|103.15|23
1734232900000|2024-12-15 03:21:40|103.67|103.17|103.63|103.13|103.67|103.17|103.62|103.12|16
1734232910000|2024-12-15 03:21:50|103.64|103.14|103.65|103.15|103.66|103.16|103.63|103.13|16
1734232920000|2024-12-15 03:22:00|103.66|103.16|103.66|103.16|103.68|103.18|103.65|103.15|16
1734232930000|2024-12-15 03:22:10|103.67|103.17|103.66|103.16|103.69|103.19|103.66|103.16|8
1734232940000|2024-12-15 03:22:20|103.67|103.17|103.62|103.12|103.67|103.17|103.6|103.1|19
1734232950000|2024-12-15 03:22:30|103.63|103.13|103.61|103.11|103.63|103.13|103.6|103.1|12
1734232960000|2024-12-15 03:22:40|103.6|103.1|103.63|103.13|103.63|103.13|103.6|103.1|14
1734232970000|2024-12-15 03:22:50|103.62|103.12|103.62|103.12|103.64|103.14|103.62|103.12|21
1734232980000|2024-12-15 03:23:00|103.63|103.13|103.69|103.19|103.69|103.19|103.61|103.11|16
1734232990000|2024-12-15 03:23:10|103.68|103.18|103.69|103.19|103.69|103.19|103.66|103.16|16
1734233000000|2024-12-15 03:23:20|103.68|103.18|103.7|103.2|103.71|103.21|103.68|103.18|9
1734233010000|2024-12-15 03:23:30|103.69|103.19|103.69|103.19|103.71|103.21|103.68|103.18|7
1734233020000|2024-12-15 03:23:40|103.68|103.18|103.68|103.18|103.69|103.19|103.68|103.18|13
1734233030000|2024-12-15 03:23:50|103.69|103.19|103.69|103.19|103.69|103.19|103.65|103.15|16
1734233040000|2024-12-15 03:24:00|103.68|103.18|103.7|103.2|103.7|103.2|103.67|103.17|11
1734233050000|2024-12-15 03:24:10|103.71|103.21|103.74|103.24|103.74|103.24|103.71|103.21|4
1734233060000|2024-12-15 03:24:20|103.73|103.23|103.8|103.3|103.8|103.3|103.72|103.22|14
1734233070000|2024-12-15 03:24:30|103.81|103.31|103.84|103.34|103.86|103.36|103.81|103.31|17
1734233080000|2024-12-15 03:24:40|103.82|103.32|103.83|103.33|103.84|103.34|103.82|103.32|14
1734233090000|2024-12-15 03:24:50|103.84|103.34|103.83|103.33|103.85|103.35|103.83|103.33|16
1734233100000|2024-12-15 03:25:00|103.84|103.34|103.81|103.31|103.85|103.35|103.79|103.29|21
1734233110000|2024-12-15 03:25:10|103.8|103.3|103.78|103.28|103.81|103.31|103.78|103.28|7
1734233120000|2024-12-15 03:25:20|103.77|103.27|103.79|103.29|103.79|103.29|103.77|103.27|7
1734233130000|2024-12-15 03:25:30|103.8|103.3|103.77|103.27|103.83|103.33|103.75|103.25|14
1734233140000|2024-12-15 03:25:40|103.78|103.28|103.78|103.28|103.78|103.28|103.77|103.27|17
1734233150000|2024-12-15 03:25:50|103.79|103.29|103.8|103.3|103.81|103.31|103.78|103.28|8
1734233160000|2024-12-15 03:26:00|103.79|103.29|103.79|103.29|103.81|103.31|103.79|103.29|7
1734233170000|2024-12-15 03:26:10|103.8|103.3|103.71|103.21|103.8|103.3|103.7|103.2|12
1734233180000|2024-12-15 03:26:20|103.72|103.22|103.79|103.29|103.8|103.3|103.72|103.22|10
1734233190000|2024-12-15 03:26:30|103.78|103.28|103.79|103.29|103.79|103.29|103.77|103.27|15
1734233200000|2024-12-15 03:26:40|103.78|103.28|103.75|103.25|103.79|103.29|103.75|103.25|13
1734233210000|2024-12-15 03:26:50|103.74|103.24|103.74|103.24|103.75|103.25|103.74|103.24|13
1734233220000|2024-12-15 03:27:00|103.73|103.23|103.71|103.21|103.73|103.23|103.7|103.2|8
1734233230000|2024-12-15 03:27:10|103.7|103.2|103.69|103.19|103.71|103.21|103.69|103.19|6
1734233240000|2024-12-15 03:27:20|103.68|103.18|103.69|103.19|103.72|103.22|103.68|103.18|12
1734233250000|2024-12-15 03:27:30|103.68|103.18|103.68|103.18|103.7|103.2|103.68|103.18|11
1734233260000|2024-12-15 03:27:40|103.69|103.19|103.64|103.14|103.69|103.19|103.64|103.14|14
1734233270000|2024-12-15 03:27:50|103.65|103.15|103.65|103.15|103.65|103.15|103.64|103.14|7
1734233280000|2024-12-15 03:28:00|103.64|103.14|103.66|103.16|103.69|103.19|103.64|103.14|19
1734233290000|2024-12-15 03:28:10|103.67|103.17|103.65|103.15|103.67|103.17|103.64|103.14|11
1734233300000|2024-12-15 03:28:20|103.66|103.16|103.63|103.13|103.66|103.16|103.63|103.13|8
1734233310000|2024-12-15 03:28:30|103.64|103.14|103.63|103.13|103.64|103.14|103.63|103.13|12
1734233320000|2024-12-15 03:28:40|103.62|103.12|103.62|103.12|103.62|103.12|103.6|103.1|12
1734233330000|2024-12-15 03:28:50|103.61|103.11|103.61|103.11|103.62|103.12|103.6|103.1|19
1734233340000|2024-12-15 03:29:00|103.6|103.1|103.6|103.1|103.61|103.11|103.56|103.06|10
1734233350000|2024-12-15 03:29:10|103.61|103.11|103.64|103.14|103.64|103.14|103.61|103.11|10
1734233360000|2024-12-15 03:29:20|103.63|103.13|103.62|103.12|103.64|103.14|103.62|103.12|16
1734233370000|2024-12-15 03:29:30|103.63|103.13|103.67|103.17|103.67|103.17|103.62|103.12|14
1734233380000|2024-12-15 03:29:40|103.66|103.16|103.66|103.16|103.67|103.17|103.66|103.16|9
1734233390000|2024-12-15 03:29:50|103.67|103.17|103.7|103.2|103.7|103.2|103.66|103.16|14
1734233400000|2024-12-15 03:30:00|103.69|103.19|103.7|103.2|103.7|103.2|103.67|103.17|21
1734233410000|2024-12-15 03:30:10|103.69|103.19|103.69|103.19|103.7|103.2|103.68|103.18|5
1734233420000|2024-12-15 03:30:20|103.68|103.18|103.68|103.18|103.68|103.18|103.67|103.17|9
1734233430000|2024-12-15 03:30:30|103.67|103.17|103.63|103.13|103.68|103.18|103.62|103.12|25
1734233440000|2024-12-15 03:30:40|103.62|103.12|103.58|103.08|103.62|103.12|103.58|103.08|11
1734233450000|2024-12-15 03:30:50|103.57|103.07|103.48|102.98|103.57|103.07|103.45|102.95|25
1734233460000|2024-12-15 03:31:00|103.49|102.99|103.42|102.92|103.49|102.99|103.42|102.92|14
1734233470000|2024-12-15 03:31:10|103.43|102.93|103.42|102.92|103.48|102.98|103.41|102.91|24
1734233480000|2024-12-15 03:31:20|103.41|102.91|103.39|102.89|103.42|102.92|103.37|102.87|18
1734233490000|2024-12-15 03:31:30|103.38|102.88|103.36|102.86|103.39|102.89|103.35|102.85|16
1734233500000|2024-12-15 03:31:40|103.35|102.85|103.45|102.95|103.45|102.95|103.35|102.85|19
1734233510000|2024-12-15 03:31:50|103.46|102.96|103.48|102.98|103.49|102.99|103.46|102.96|9
1734233520000|2024-12-15 03:32:00|103.49|102.99|103.5|103|103.5|103|103.45|102.95|11
1734233530000|2024-12-15 03:32:10|103.51|103.01|103.5|103|103.54|103.04|103.49|102.99|18
1734233540000|2024-12-15 03:32:20|103.51|103.01|103.54|103.04|103.54|103.04|103.5|103|14
1734233550000|2024-12-15 03:32:30|103.53|103.03|103.46|102.96|103.53|103.03|103.45|102.95|15
1734233560000|2024-12-15 03:32:40|103.45|102.95|103.46|102.96|103.46|102.96|103.43|102.93|11
1734233570000|2024-12-15 03:32:50|103.45|102.95|103.44|102.94|103.46|102.96|103.44|102.94|12
1734233580000|2024-12-15 03:33:00|103.45|102.95|103.45|102.95|103.45|102.95|103.32|102.82|25
1734233590000|2024-12-15 03:33:10|103.44|102.94|103.46|102.96|103.47|102.97|103.43|102.93|19
1734233600000|2024-12-15 03:33:20|103.45|102.95|103.37|102.87|103.46|102.96|103.37|102.87|18
1734233610000|2024-12-15 03:33:30|103.36|102.86|103.35|102.85|103.37|102.87|103.34|102.84|8
1734233620000|2024-12-15 03:33:40|103.34|102.84|103.41|102.91|103.41|102.91|103.34|102.84|10
1734233630000|2024-12-15 03:33:50|103.42|102.92|103.39|102.89|103.43|102.93|103.38|102.88|10
1734233640000|2024-12-15 03:34:00|103.41|102.91|103.44|102.94|103.44|102.94|103.41|102.91|5
1734233650000|2024-12-15 03:34:10|103.43|102.93|103.42|102.92|103.44|102.94|103.39|102.89|28
1734233660000|2024-12-15 03:34:20|103.43|102.93|103.48|102.98|103.48|102.98|103.42|102.92|7
1734233670000|2024-12-15 03:34:30|103.49|102.99|103.44|102.94|103.5|103|103.44|102.94|11
1734233680000|2024-12-15 03:34:40|103.42|102.92|103.39|102.89|103.42|102.92|103.39|102.89|6
1734233690000|2024-12-15 03:34:50|103.4|102.9|103.46|102.96|103.46|102.96|103.4|102.9|14
1734233700000|2024-12-15 03:35:00|103.45|102.95|103.44|102.94|103.46|102.96|103.44|102.94|4
1734233710000|2024-12-15 03:35:10|103.45|102.95|103.45|102.95|103.46|102.96|103.43|102.93|11
1734233720000|2024-12-15 03:35:20|103.46|102.96|103.48|102.98|103.48|102.98|103.45|102.95|11
1734233730000|2024-12-15 03:35:30|103.49|102.99|103.46|102.96|103.49|102.99|103.46|102.96|6
1734233740000|2024-12-15 03:35:40|103.47|102.97|103.47|102.97|103.48|102.98|103.46|102.96|9
1734233750000|2024-12-15 03:35:50|103.46|102.96|103.4|102.9|103.46|102.96|103.4|102.9|10
1734233760000|2024-12-15 03:36:00|103.41|102.91|103.44|102.94|103.46|102.96|103.41|102.91|15
1734233770000|2024-12-15 03:36:10|103.45|102.95|103.43|102.93|103.45|102.95|103.43|102.93|14
1734233780000|2024-12-15 03:36:20|103.44|102.94|103.45|102.95|103.46|102.96|103.43|102.93|6
1734233790000|2024-12-15 03:36:30|103.46|102.96|103.46|102.96|103.48|102.98|103.46|102.96|5
1734233800000|2024-12-15 03:36:40|103.45|102.95|103.46|102.96|103.46|102.96|103.44|102.94|4
1734233810000|2024-12-15 03:36:50|103.47|102.97|103.51|103.01|103.51|103.01|103.46|102.96|8
1734233820000|2024-12-15 03:37:00|103.52|103.02|103.59|103.09|103.59|103.09|103.5|103|17
1734233830000|2024-12-15 03:37:10|103.6|103.1|103.58|103.08|103.62|103.12|103.56|103.06|13
1734233840000|2024-12-15 03:37:20|103.59|103.09|103.61|103.11|103.61|103.11|103.58|103.08|9
1734233850000|2024-12-15 03:37:30|103.62|103.12|103.63|103.13|103.63|103.13|103.62|103.12|8
1734233860000|2024-12-15 03:37:40|103.62|103.12|103.72|103.22|103.72|103.22|103.62|103.12|14
1734233870000|2024-12-15 03:37:50|103.73|103.23|103.72|103.22|103.75|103.25|103.7|103.2|9
1734233880000|2024-12-15 03:38:00|103.73|103.23|103.73|103.23|103.75|103.25|103.73|103.23|17
1734233890000|2024-12-15 03:38:10|103.72|103.22|103.7|103.2|103.73|103.23|103.69|103.19|17
1734233900000|2024-12-15 03:38:20|103.71|103.21|103.68|103.18|103.71|103.21|103.67|103.17|8
1734233910000|2024-12-15 03:38:30|103.69|103.19|103.68|103.18|103.69|103.19|103.68|103.18|4
1734233920000|2024-12-15 03:38:40|103.69|103.19|103.73|103.23|103.73|103.23|103.69|103.19|9
1734233930000|2024-12-15 03:38:50|103.74|103.24|103.66|103.16|103.74|103.24|103.66|103.16|9
1734233940000|2024-12-15 03:39:00|103.65|103.15|103.69|103.19|103.69|103.19|103.65|103.15|11
1734233950000|2024-12-15 03:39:10|103.68|103.18|103.7|103.2|103.73|103.23|103.68|103.18|13
1734233960000|2024-12-15 03:39:20|103.69|103.19|103.69|103.19|103.7|103.2|103.68|103.18|4
1734233970000|2024-12-15 03:39:30|103.7|103.2|103.73|103.23|103.74|103.24|103.7|103.2|8
1734233980000|2024-12-15 03:39:40|103.74|103.24|103.67|103.17|103.74|103.24|103.66|103.16|14
1734233990000|2024-12-15 03:39:50|103.66|103.16|103.69|103.19|103.69|103.19|103.66|103.16|8
1734234000000|2024-12-15 03:40:00|103.68|103.18|103.72|103.22|103.72|103.22|103.68|103.18|5
1734234010000|2024-12-15 03:40:10|103.73|103.23|103.69|103.19|103.74|103.24|103.69|103.19|12
1734234020000|2024-12-15 03:40:20|103.68|103.18|103.7|103.2|103.7|103.2|103.68|103.18|3
1734234030000|2024-12-15 03:40:30|103.71|103.21|103.71|103.21|103.73|103.23|103.71|103.21|7
1734234040000|2024-12-15 03:40:40|103.68|103.18|103.69|103.19|103.72|103.22|103.68|103.18|17
1734234050000|2024-12-15 03:40:50|103.68|103.18|103.68|103.18|103.68|103.18|103.66|103.16|11
1734234060000|2024-12-15 03:41:00|103.69|103.19|103.7|103.2|103.7|103.2|103.68|103.18|6
1734234070000|2024-12-15 03:41:10|103.72|103.22|103.69|103.19|103.72|103.22|103.69|103.19|9
1734234080000|2024-12-15 03:41:20|103.67|103.17|103.6|103.1|103.67|103.17|103.58|103.08|13
1734234090000|2024-12-15 03:41:30|103.61|103.11|103.61|103.11|103.64|103.14|103.6|103.1|9
1734234100000|2024-12-15 03:41:40|103.6|103.1|103.65|103.15|103.66|103.16|103.6|103.1|12
1734234110000|2024-12-15 03:41:50|103.66|103.16|103.67|103.17|103.7|103.2|103.65|103.15|16
1734234120000|2024-12-15 03:42:00|103.66|103.16|103.61|103.11|103.66|103.16|103.6|103.1|12
1734234130000|2024-12-15 03:42:10|103.62|103.12|103.57|103.07|103.63|103.13|103.57|103.07|10
1734234140000|2024-12-15 03:42:20|103.58|103.08|103.6|103.1|103.6|103.1|103.56|103.06|13
1734234150000|2024-12-15 03:42:30|103.61|103.11|103.63|103.13|103.64|103.14|103.61|103.11|11
1734234160000|2024-12-15 03:42:40|103.64|103.14|103.59|103.09|103.65|103.15|103.59|103.09|19
1734234170000|2024-12-15 03:42:50|103.6|103.1|103.61|103.11|103.61|103.11|103.57|103.07|18
1734234180000|2024-12-15 03:43:00|103.6|103.1|103.62|103.12|103.63|103.13|103.59|103.09|13
1734234190000|2024-12-15 03:43:10|103.63|103.13|103.57|103.07|103.63|103.13|103.56|103.06|16
1734234200000|2024-12-15 03:43:20|103.56|103.06|103.58|103.08|103.58|103.08|103.56|103.06|5
1734234210000|2024-12-15 03:43:30|103.57|103.07|103.57|103.07|103.58|103.08|103.57|103.07|3
1734234220000|2024-12-15 03:43:40|103.56|103.06|103.57|103.07|103.57|103.07|103.56|103.06|12
1734234230000|2024-12-15 03:43:50|103.56|103.06|103.55|103.05|103.57|103.07|103.54|103.04|9
1734234240000|2024-12-15 03:44:00|103.56|103.06|103.57|103.07|103.57|103.07|103.56|103.06|2
1734234250000|2024-12-15 03:44:10|103.58|103.08|103.58|103.08|103.58|103.08|103.58|103.08|1
1734234260000|2024-12-15 03:44:20|103.57|103.07|103.58|103.08|103.58|103.08|103.57|103.07|6
1734234270000|2024-12-15 03:44:30|103.57|103.07|103.63|103.13|103.63|103.13|103.57|103.07|8
1734234280000|2024-12-15 03:44:40|103.62|103.12|103.67|103.17|103.68|103.18|103.62|103.12|10
1734234290000|2024-12-15 03:44:50|103.68|103.18|103.67|103.17|103.69|103.19|103.66|103.16|11
1734234300000|2024-12-15 03:45:00|103.68|103.18|103.7|103.2|103.72|103.22|103.67|103.17|10
1734234310000|2024-12-15 03:45:10|103.71|103.21|103.81|103.31|103.81|103.31|103.71|103.21|8
1734234320000|2024-12-15 03:45:20|103.82|103.32|103.82|103.32|103.82|103.32|103.8|103.3|6
1734234330000|2024-12-15 03:45:30|103.8|103.3|103.74|103.24|103.8|103.3|103.73|103.23|17
1734234340000|2024-12-15 03:45:40|103.75|103.25|103.7|103.2|103.75|103.25|103.69|103.19|15
1734234350000|2024-12-15 03:45:50|103.69|103.19|103.67|103.17|103.7|103.2|103.67|103.17|23
1734234360000|2024-12-15 03:46:00|103.68|103.18|103.64|103.14|103.68|103.18|103.64|103.14|18
1734234370000|2024-12-15 03:46:10|103.63|103.13|103.56|103.06|103.64|103.14|103.55|103.05|22
1734234380000|2024-12-15 03:46:20|103.57|103.07|103.66|103.16|103.66|103.16|103.56|103.06|16
1734234390000|2024-12-15 03:46:30|103.65|103.15|103.66|103.16|103.66|103.16|103.62|103.12|9
1734234400000|2024-12-15 03:46:40|103.67|103.17|103.72|103.22|103.74|103.24|103.66|103.16|17
1734234410000|2024-12-15 03:46:50|103.71|103.21|103.66|103.16|103.71|103.21|103.65|103.15|14
1734234420000|2024-12-15 03:47:00|103.65|103.15|103.73|103.23|103.74|103.24|103.65|103.15|23
1734234430000|2024-12-15 03:47:10|103.74|103.24|103.7|103.2|103.74|103.24|103.7|103.2|12
1734234440000|2024-12-15 03:47:20|103.71|103.21|103.72|103.22|103.72|103.22|103.7|103.2|8
1734234450000|2024-12-15 03:47:30|103.71|103.21|103.72|103.22|103.73|103.23|103.71|103.21|4
1734234460000|2024-12-15 03:47:40|103.74|103.24|103.74|103.24|103.74|103.24|103.72|103.22|7
1734234470000|2024-12-15 03:47:50|103.75|103.25|103.7|103.2|103.76|103.26|103.7|103.2|14
1734234480000|2024-12-15 03:48:00|103.68|103.18|103.65|103.15|103.69|103.19|103.65|103.15|12
1734234490000|2024-12-15 03:48:10|103.66|103.16|103.66|103.16|103.67|103.17|103.65|103.15|5
1734234500000|2024-12-15 03:48:20|103.67|103.17|103.66|103.16|103.7|103.2|103.66|103.16|6
1734234510000|2024-12-15 03:48:30|103.67|103.17|103.61|103.11|103.67|103.17|103.61|103.11|14
1734234520000|2024-12-15 03:48:40|103.62|103.12|103.62|103.12|103.64|103.14|103.61|103.11|9
1734234530000|2024-12-15 03:48:50|103.61|103.11|103.6|103.1|103.62|103.12|103.6|103.1|8
1734234540000|2024-12-15 03:49:00|103.61|103.11|103.55|103.05|103.61|103.11|103.55|103.05|7
1734234550000|2024-12-15 03:49:10|103.56|103.06|103.55|103.05|103.57|103.07|103.51|103.01|18
1734234560000|2024-12-15 03:49:20|103.56|103.06|103.6|103.1|103.61|103.11|103.56|103.06|11
1734234570000|2024-12-15 03:49:30|103.59|103.09|103.58|103.08|103.6|103.1|103.57|103.07|9
1734234580000|2024-12-15 03:49:40|103.57|103.07|103.58|103.08|103.59|103.09|103.57|103.07|9
1734234590000|2024-12-15 03:49:50|103.59|103.09|103.58|103.08|103.59|103.09|103.58|103.08|6
1734234600000|2024-12-15 03:50:00|103.57|103.07|103.56|103.06|103.61|103.11|103.56|103.06|13
1734234610000|2024-12-15 03:50:10|103.55|103.05|103.59|103.09|103.59|103.09|103.55|103.05|10
1734234620000|2024-12-15 03:50:20|103.6|103.1|103.61|103.11|103.61|103.11|103.56|103.06|11
1734234630000|2024-12-15 03:50:30|103.62|103.12|103.63|103.13|103.64|103.14|103.61|103.11|26
1734234640000|2024-12-15 03:50:40|103.64|103.14|103.61|103.11|103.64|103.14|103.58|103.08|8
1734234650000|2024-12-15 03:50:50|103.62|103.12|103.68|103.18|103.68|103.18|103.61|103.11|23
1734234660000|2024-12-15 03:51:00|103.67|103.17|103.64|103.14|103.67|103.17|103.64|103.14|3
1734234670000|2024-12-15 03:51:10|103.63|103.13|103.65|103.15|103.65|103.15|103.61|103.11|13
1734234680000|2024-12-15 03:51:20|103.64|103.14|103.6|103.1|103.64|103.14|103.6|103.1|7
1734234690000|2024-12-15 03:51:30|103.61|103.11|103.65|103.15|103.66|103.16|103.61|103.11|13
1734234700000|2024-12-15 03:51:40|103.66|103.16|103.69|103.19|103.69|103.19|103.64|103.14|9
1734234710000|2024-12-15 03:51:50|103.68|103.18|103.65|103.15|103.68|103.18|103.63|103.13|13
1734234720000|2024-12-15 03:52:00|103.64|103.14|103.62|103.12|103.64|103.14|103.61|103.11|13
1734234730000|2024-12-15 03:52:10|103.61|103.11|103.61|103.11|103.61|103.11|103.59|103.09|15
1734234740000|2024-12-15 03:52:20|103.6|103.1|103.58|103.08|103.6|103.1|103.58|103.08|3
1734234750000|2024-12-15 03:52:30|103.59|103.09|103.58|103.08|103.59|103.09|103.58|103.08|4
1734234760000|2024-12-15 03:52:40|103.59|103.09|103.6|103.1|103.61|103.11|103.58|103.08|9
1734234770000|2024-12-15 03:52:50|103.59|103.09|103.63|103.13|103.64|103.14|103.59|103.09|15
1734234780000|2024-12-15 03:53:00|103.64|103.14|103.59|103.09|103.64|103.14|103.59|103.09|17
1734234790000|2024-12-15 03:53:10|103.6|103.1|103.56|103.06|103.6|103.1|103.56|103.06|10
1734234800000|2024-12-15 03:53:20|103.57|103.07|103.57|103.07|103.58|103.08|103.56|103.06|9
1734234810000|2024-12-15 03:53:30|103.58|103.08|103.6|103.1|103.61|103.11|103.58|103.08|13
1734234820000|2024-12-15 03:53:40|103.59|103.09|103.53|103.03|103.59|103.09|103.53|103.03|12
1734234830000|2024-12-15 03:53:50|103.52|103.02|103.54|103.04|103.55|103.05|103.52|103.02|11
1734234840000|2024-12-15 03:54:00|103.55|103.05|103.51|103.01|103.55|103.05|103.5|103|15
1734234850000|2024-12-15 03:54:10|103.52|103.02|103.51|103.01|103.52|103.02|103.51|103.01|10
1734234860000|2024-12-15 03:54:20|103.5|103|103.47|102.97|103.51|103.01|103.47|102.97|6
1734234870000|2024-12-15 03:54:30|103.48|102.98|103.48|102.98|103.49|102.99|103.48|102.98|3
1734234880000|2024-12-15 03:54:40|103.49|102.99|103.47|102.97|103.49|102.99|103.46|102.96|9
1734234890000|2024-12-15 03:54:50|103.46|102.96|103.47|102.97|103.47|102.97|103.46|102.96|10
1734234900000|2024-12-15 03:55:00|103.48|102.98|103.46|102.96|103.48|102.98|103.44|102.94|9
1734234910000|2024-12-15 03:55:10|103.44|102.94|103.45|102.95|103.46|102.96|103.42|102.92|13
1734234920000|2024-12-15 03:55:20|103.44|102.94|103.45|102.95|103.45|102.95|103.44|102.94|8
1734234930000|2024-12-15 03:55:30|103.44|102.94|103.45|102.95|103.47|102.97|103.44|102.94|11
1734234940000|2024-12-15 03:55:40|103.46|102.96|103.46|102.96|103.47|102.97|103.45|102.95|15
1734234950000|2024-12-15 03:55:50|103.44|102.94|103.5|103|103.51|103.01|103.44|102.94|19
1734234960000|2024-12-15 03:56:00|103.51|103.01|103.55|103.05|103.57|103.07|103.51|103.01|22
1734234970000|2024-12-15 03:56:10|103.54|103.04|103.49|102.99|103.54|103.04|103.48|102.98|9
1734234980000|2024-12-15 03:56:20|103.48|102.98|103.5|103|103.5|103|103.48|102.98|3
1734234990000|2024-12-15 03:56:30|103.49|102.99|103.53|103.03|103.53|103.03|103.49|102.99|10
1734235000000|2024-12-15 03:56:40|103.52|103.02|103.54|103.04|103.54|103.04|103.52|103.02|13
1734235010000|2024-12-15 03:56:50|103.55|103.05|103.57|103.07|103.57|103.07|103.54|103.04|21
1734235020000|2024-12-15 03:57:00|103.56|103.06|103.51|103.01|103.57|103.07|103.5|103|11
1734235030000|2024-12-15 03:57:10|103.52|103.02|103.53|103.03|103.54|103.04|103.51|103.01|18
1734235040000|2024-12-15 03:57:20|103.54|103.04|103.53|103.03|103.54|103.04|103.53|103.03|16
1734235050000|2024-12-15 03:57:30|103.54|103.04|103.53|103.03|103.54|103.04|103.53|103.03|6
1734235060000|2024-12-15 03:57:40|103.54|103.04|103.56|103.06|103.56|103.06|103.53|103.03|5
1734235070000|2024-12-15 03:57:50|103.57|103.07|103.59|103.09|103.6|103.1|103.56|103.06|9
1734235080000|2024-12-15 03:58:00|103.58|103.08|103.53|103.03|103.58|103.08|103.52|103.02|13
1734235090000|2024-12-15 03:58:10|103.52|103.02|103.54|103.04|103.54|103.04|103.52|103.02|3
1734235110000|2024-12-15 03:58:30|103.53|103.03|103.5|103|103.53|103.03|103.49|102.99|6
1734235120000|2024-12-15 03:58:40|103.49|102.99|103.44|102.94|103.5|103|103.44|102.94|16
1734235130000|2024-12-15 03:58:50|103.45|102.95|103.45|102.95|103.45|102.95|103.45|102.95|1
1734235140000|2024-12-15 03:59:00|103.44|102.94|103.38|102.88|103.44|102.94|103.37|102.87|17
1734235150000|2024-12-15 03:59:10|103.37|102.87|103.26|102.76|103.37|102.87|103.26|102.76|11
1734235160000|2024-12-15 03:59:20|103.27|102.77|103.35|102.85|103.36|102.86|103.26|102.76|14
1734235170000|2024-12-15 03:59:30|103.36|102.86|103.32|102.82|103.36|102.86|103.31|102.81|8
1734235180000|2024-12-15 03:59:40|103.31|102.81|103.31|102.81|103.32|102.82|103.31|102.81|7
1734235190000|2024-12-15 03:59:50|103.3|102.8|103.28|102.78|103.3|102.8|103.25|102.75|9
1734235200000|2024-12-15 04:00:00|103.27|102.77|103.34|102.84|103.34|102.84|103.27|102.77|11
1734235210000|2024-12-15 04:00:10|103.33|102.83|103.31|102.81|103.33|102.83|103.3|102.8|16
1734235220000|2024-12-15 04:00:20|103.32|102.82|103.35|102.85|103.35|102.85|103.32|102.82|14
1734235230000|2024-12-15 04:00:30|103.34|102.84|103.37|102.87|103.37|102.87|103.33|102.83|10
1734235240000|2024-12-15 04:00:40|103.36|102.86|103.34|102.84|103.36|102.86|103.34|102.84|7
1734235250000|2024-12-15 04:00:50|103.35|102.85|103.34|102.84|103.35|102.85|103.33|102.83|4
1734235260000|2024-12-15 04:01:00|103.33|102.83|103.32|102.82|103.34|102.84|103.32|102.82|12
1734235270000|2024-12-15 04:01:10|103.33|102.83|103.39|102.89|103.4|102.9|103.32|102.82|18
1734235280000|2024-12-15 04:01:20|103.38|102.88|103.36|102.86|103.38|102.88|103.35|102.85|12
1734235290000|2024-12-15 04:01:30|103.37|102.87|103.37|102.87|103.42|102.92|103.35|102.85|12
1734235300000|2024-12-15 04:01:40|103.36|102.86|103.3|102.8|103.37|102.87|103.3|102.8|12
1734235310000|2024-12-15 04:01:50|103.31|102.81|103.26|102.76|103.32|102.82|103.26|102.76|11
1734235320000|2024-12-15 04:02:00|103.27|102.77|103.26|102.76|103.27|102.77|103.25|102.75|6
1734235330000|2024-12-15 04:02:10|103.27|102.77|103.37|102.87|103.37|102.87|103.27|102.77|16
1734235340000|2024-12-15 04:02:20|103.36|102.86|103.41|102.91|103.42|102.92|103.36|102.86|10
1734235350000|2024-12-15 04:02:30|103.38|102.88|103.38|102.88|103.38|102.88|103.36|102.86|5
1734235360000|2024-12-15 04:02:40|103.37|102.87|103.38|102.88|103.38|102.88|103.36|102.86|10
1734235370000|2024-12-15 04:02:50|103.37|102.87|103.4|102.9|103.41|102.91|103.36|102.86|13
1734235380000|2024-12-15 04:03:00|103.41|102.91|103.41|102.91|103.42|102.92|103.39|102.89|15
1734235390000|2024-12-15 04:03:10|103.42|102.92|103.5|103|103.5|103|103.4|102.9|17
1734235400000|2024-12-15 04:03:20|103.49|102.99|103.49|102.99|103.51|103.01|103.49|102.99|17
1734235410000|2024-12-15 04:03:30|103.51|103.01|103.49|102.99|103.52|103.02|103.49|102.99|9
1734235420000|2024-12-15 04:03:40|103.47|102.97|103.48|102.98|103.48|102.98|103.46|102.96|10
1734235430000|2024-12-15 04:03:50|103.47|102.97|103.54|103.04|103.54|103.04|103.47|102.97|7
1734235440000|2024-12-15 04:04:00|103.56|103.06|103.52|103.02|103.57|103.07|103.51|103.01|16
1734235450000|2024-12-15 04:04:10|103.53|103.03|103.49|102.99|103.53|103.03|103.49|102.99|17
1734235460000|2024-12-15 04:04:20|103.5|103|103.51|103.01|103.52|103.02|103.5|103|16
1734235470000|2024-12-15 04:04:30|103.52|103.02|103.49|102.99|103.52|103.02|103.48|102.98|16
1734235480000|2024-12-15 04:04:40|103.51|103.01|103.56|103.06|103.57|103.07|103.5|103|10
1734235490000|2024-12-15 04:04:50|103.57|103.07|103.56|103.06|103.58|103.08|103.56|103.06|16
1734235500000|2024-12-15 04:05:00|103.54|103.04|103.55|103.05|103.56|103.06|103.51|103.01|17
1734235510000|2024-12-15 04:05:10|103.56|103.06|103.58|103.08|103.59|103.09|103.55|103.05|15
1734235520000|2024-12-15 04:05:20|103.59|103.09|103.65|103.15|103.66|103.16|103.58|103.08|12
1734235530000|2024-12-15 04:05:30|103.66|103.16|103.6|103.1|103.67|103.17|103.6|103.1|17
1734235540000|2024-12-15 04:05:40|103.61|103.11|103.55|103.05|103.62|103.12|103.54|103.04|17
1734235550000|2024-12-15 04:05:50|103.56|103.06|103.62|103.12|103.62|103.12|103.55|103.05|20
1734235560000|2024-12-15 04:06:00|103.63|103.13|103.59|103.09|103.63|103.13|103.58|103.08|11
1734235570000|2024-12-15 04:06:10|103.58|103.08|103.6|103.1|103.6|103.1|103.56|103.06|15
1734235580000|2024-12-15 04:06:20|103.59|103.09|103.58|103.08|103.6|103.1|103.57|103.07|11
1734235590000|2024-12-15 04:06:30|103.57|103.07|103.59|103.09|103.59|103.09|103.57|103.07|11
1734235600000|2024-12-15 04:06:40|103.58|103.08|103.57|103.07|103.59|103.09|103.57|103.07|20
1734235610000|2024-12-15 04:06:50|103.58|103.08|103.56|103.06|103.58|103.08|103.56|103.06|5
1734235620000|2024-12-15 04:07:00|103.54|103.04|103.54|103.04|103.54|103.04|103.52|103.02|17
1734235630000|2024-12-15 04:07:10|103.56|103.06|103.6|103.1|103.6|103.1|103.56|103.06|14
1734235640000|2024-12-15 04:07:20|103.61|103.11|103.58|103.08|103.62|103.12|103.58|103.08|16
1734235650000|2024-12-15 04:07:30|103.59|103.09|103.63|103.13|103.63|103.13|103.58|103.08|12
1734235660000|2024-12-15 04:07:40|103.64|103.14|103.63|103.13|103.64|103.14|103.62|103.12|12
1734235670000|2024-12-15 04:07:50|103.62|103.12|103.58|103.08|103.62|103.12|103.58|103.08|9
1734235680000|2024-12-15 04:08:00|103.59|103.09|103.61|103.11|103.61|103.11|103.58|103.08|12
1734235690000|2024-12-15 04:08:10|103.6|103.1|103.61|103.11|103.62|103.12|103.6|103.1|10
1734235700000|2024-12-15 04:08:20|103.6|103.1|103.57|103.07|103.6|103.1|103.57|103.07|10
1734235710000|2024-12-15 04:08:30|103.56|103.06|103.57|103.07|103.57|103.07|103.56|103.06|6
1734235720000|2024-12-15 04:08:40|103.56|103.06|103.53|103.03|103.57|103.07|103.52|103.02|12
1734235730000|2024-12-15 04:08:50|103.54|103.04|103.48|102.98|103.54|103.04|103.48|102.98|14
1734235740000|2024-12-15 04:09:00|103.49|102.99|103.47|102.97|103.49|102.99|103.46|102.96|5
1734235750000|2024-12-15 04:09:10|103.48|102.98|103.5|103|103.51|103.01|103.47|102.97|16
1734235760000|2024-12-15 04:09:20|103.51|103.01|103.52|103.02|103.52|103.02|103.49|102.99|12
1734235770000|2024-12-15 04:09:30|103.53|103.03|103.52|103.02|103.53|103.03|103.52|103.02|12
1734235780000|2024-12-15 04:09:40|103.53|103.03|103.53|103.03|103.56|103.06|103.51|103.01|17
1734235790000|2024-12-15 04:09:50|103.52|103.02|103.56|103.06|103.56|103.06|103.52|103.02|16
1734235800000|2024-12-15 04:10:00|103.57|103.07|103.56|103.06|103.57|103.07|103.55|103.05|14
1734235810000|2024-12-15 04:10:10|103.55|103.05|103.45|102.95|103.56|103.06|103.45|102.95|18
1734235820000|2024-12-15 04:10:20|103.46|102.96|103.46|102.96|103.47|102.97|103.45|102.95|7
1734235830000|2024-12-15 04:10:30|103.47|102.97|103.56|103.06|103.56|103.06|103.47|102.97|13
1734235840000|2024-12-15 04:10:40|103.57|103.07|103.57|103.07|103.58|103.08|103.56|103.06|13
1734235850000|2024-12-15 04:10:50|103.58|103.08|103.57|103.07|103.58|103.08|103.56|103.06|14
1734235860000|2024-12-15 04:11:00|103.56|103.06|103.57|103.07|103.58|103.08|103.56|103.06|16
1734235870000|2024-12-15 04:11:10|103.58|103.08|103.61|103.11|103.63|103.13|103.57|103.07|13
1734235880000|2024-12-15 04:11:20|103.63|103.13|103.64|103.14|103.64|103.14|103.62|103.12|10
1734235890000|2024-12-15 04:11:30|103.65|103.15|103.59|103.09|103.65|103.15|103.59|103.09|7
1734235900000|2024-12-15 04:11:40|103.56|103.06|103.63|103.13|103.64|103.14|103.56|103.06|14
1734235910000|2024-12-15 04:11:50|103.64|103.14|103.6|103.1|103.64|103.14|103.6|103.1|17
1734235920000|2024-12-15 04:12:00|103.59|103.09|103.58|103.08|103.6|103.1|103.55|103.05|17
1734235930000|2024-12-15 04:12:10|103.57|103.07|103.55|103.05|103.59|103.09|103.54|103.04|9
1734235940000|2024-12-15 04:12:20|103.53|103.03|103.53|103.03|103.54|103.04|103.52|103.02|15
1734235950000|2024-12-15 04:12:30|103.52|103.02|103.54|103.04|103.54|103.04|103.52|103.02|14
1734235960000|2024-12-15 04:12:40|103.53|103.03|103.53|103.03|103.54|103.04|103.52|103.02|13
1734235970000|2024-12-15 04:12:50|103.52|103.02|103.5|103|103.52|103.02|103.48|102.98|13
1734235980000|2024-12-15 04:13:00|103.49|102.99|103.49|102.99|103.5|103|103.48|102.98|15
1734235990000|2024-12-15 04:13:10|103.5|103|103.57|103.07|103.57|103.07|103.5|103|16
1734236000000|2024-12-15 04:13:20|103.58|103.08|103.66|103.16|103.67|103.17|103.58|103.08|23
1734236010000|2024-12-15 04:13:30|103.64|103.14|103.6|103.1|103.66|103.16|103.59|103.09|18
1734236020000|2024-12-15 04:13:40|103.59|103.09|103.59|103.09|103.6|103.1|103.58|103.08|7
1734236030000|2024-12-15 04:13:50|103.6|103.1|103.61|103.11|103.63|103.13|103.59|103.09|18
1734236040000|2024-12-15 04:14:00|103.59|103.09|103.58|103.08|103.59|103.09|103.58|103.08|12
1734236050000|2024-12-15 04:14:10|103.59|103.09|103.59|103.09|103.6|103.1|103.58|103.08|21
1734236060000|2024-12-15 04:14:20|103.6|103.1|103.63|103.13|103.64|103.14|103.6|103.1|11
1734236070000|2024-12-15 04:14:30|103.64|103.14|103.65|103.15|103.65|103.15|103.63|103.13|13
1734236080000|2024-12-15 04:14:40|103.64|103.14|103.75|103.25|103.75|103.25|103.64|103.14|15
1734236090000|2024-12-15 04:14:50|103.73|103.23|103.76|103.26|103.76|103.26|103.72|103.22|12
1734236100000|2024-12-15 04:15:00|103.75|103.25|103.96|103.46|103.97|103.47|103.75|103.25|21
1734236110000|2024-12-15 04:15:10|103.97|103.47|104.04|103.54|104.08|103.58|103.97|103.47|18
1734236120000|2024-12-15 04:15:20|104.03|103.53|104.05|103.55|104.05|103.55|104|103.5|20
1734236130000|2024-12-15 04:15:30|104.06|103.56|104.14|103.64|104.17|103.67|104.04|103.54|24
1734236140000|2024-12-15 04:15:40|104.13|103.63|104.19|103.69|104.2|103.7|104.12|103.62|17
1734236150000|2024-12-15 04:15:50|104.18|103.68|104.27|103.77|104.27|103.77|104.18|103.68|10
1734236160000|2024-12-15 04:16:00|104.28|103.78|104.34|103.84|104.34|103.84|104.28|103.78|12
1734236170000|2024-12-15 04:16:10|104.33|103.83|104.36|103.86|104.37|103.87|104.32|103.82|19
1734236180000|2024-12-15 04:16:20|104.37|103.87|104.34|103.84|104.37|103.87|104.32|103.82|25
1734236190000|2024-12-15 04:16:30|104.35|103.85|104.43|103.93|104.43|103.93|104.35|103.85|16
1734236200000|2024-12-15 04:16:40|104.44|103.94|104.35|103.85|104.44|103.94|104.35|103.85|15
1734236210000|2024-12-15 04:16:50|104.36|103.86|104.32|103.82|104.37|103.87|104.32|103.82|12
1734236220000|2024-12-15 04:17:00|104.33|103.83|104.41|103.91|104.41|103.91|104.31|103.81|23
1734236230000|2024-12-15 04:17:10|104.42|103.92|104.37|103.87|104.45|103.95|104.37|103.87|13
1734236240000|2024-12-15 04:17:20|104.36|103.86|104.32|103.82|104.36|103.86|104.28|103.78|16
1734236250000|2024-12-15 04:17:30|104.31|103.81|104.64|104.14|104.64|104.14|104.31|103.81|22
1734236260000|2024-12-15 04:17:40|104.65|104.15|104.52|104.02|104.65|104.15|104.52|104.02|22
1734236270000|2024-12-15 04:17:50|104.53|104.03|104.59|104.09|104.6|104.1|104.51|104.01|10
1734236280000|2024-12-15 04:18:00|104.58|104.08|104.4|103.9|104.58|104.08|104.4|103.9|18
1734236290000|2024-12-15 04:18:10|104.41|103.91|104.47|103.97|104.47|103.97|104.38|103.88|24
1734236300000|2024-12-15 04:18:20|104.46|103.96|104.39|103.89|104.47|103.97|104.39|103.89|9
1734236310000|2024-12-15 04:18:30|104.38|103.88|104.49|103.99|104.5|104|104.38|103.88|23
1734236320000|2024-12-15 04:18:40|104.48|103.98|104.55|104.05|104.58|104.08|104.48|103.98|21
1734236330000|2024-12-15 04:18:50|104.56|104.06|104.63|104.13|104.65|104.15|104.55|104.05|16
1734236340000|2024-12-15 04:19:00|104.64|104.14|104.62|104.12|104.7|104.2|104.62|104.12|19
1734236350000|2024-12-15 04:19:10|104.61|104.11|104.73|104.23|104.73|104.23|104.61|104.11|17
1734236360000|2024-12-15 04:19:20|104.72|104.22|104.71|104.21|104.75|104.25|104.69|104.19|19
1734236370000|2024-12-15 04:19:30|104.72|104.22|104.74|104.24|104.75|104.25|104.72|104.22|19
1734236380000|2024-12-15 04:19:40|104.73|104.23|104.8|104.3|104.8|104.3|104.73|104.23|8
1734236390000|2024-12-15 04:19:50|104.79|104.29|104.78|104.28|104.79|104.29|104.76|104.26|11
1734236400000|2024-12-15 04:20:00|104.76|104.26|104.74|104.24|104.78|104.28|104.74|104.24|12
1734236410000|2024-12-15 04:20:10|104.75|104.25|104.61|104.11|104.77|104.27|104.58|104.08|20
1734236420000|2024-12-15 04:20:20|104.59|104.09|104.45|103.95|104.59|104.09|104.42|103.92|25
1734236430000|2024-12-15 04:20:30|104.44|103.94|104.55|104.05|104.56|104.06|104.42|103.92|24
1734236440000|2024-12-15 04:20:40|104.54|104.04|104.57|104.07|104.57|104.07|104.5|104|19
1734236450000|2024-12-15 04:20:50|104.56|104.06|104.55|104.05|104.58|104.08|104.54|104.04|17
1734236460000|2024-12-15 04:21:00|104.54|104.04|104.52|104.02|104.61|104.11|104.5|104|21
1734236470000|2024-12-15 04:21:10|104.5|104|104.43|103.93|104.5|104|104.42|103.92|13
1734236480000|2024-12-15 04:21:20|104.45|103.95|104.5|104|104.51|104.01|104.42|103.92|25
1734236490000|2024-12-15 04:21:30|104.47|103.97|104.92|104.42|104.93|104.43|104.46|103.96|29
1734236500000|2024-12-15 04:21:40|104.94|104.44|105.04|104.54|105.08|104.58|104.93|104.43|25
1734236510000|2024-12-15 04:21:50|105.02|104.52|104.9|104.4|105.02|104.52|104.88|104.38|28
1734236520000|2024-12-15 04:22:00|104.91|104.41|105.01|104.51|105.04|104.54|104.9|104.4|25
1734236530000|2024-12-15 04:22:10|105.02|104.52|104.96|104.46|105.07|104.57|104.93|104.43|22
1734236540000|2024-12-15 04:22:20|104.97|104.47|104.99|104.49|105|104.5|104.97|104.47|18
1734236550000|2024-12-15 04:22:30|104.98|104.48|104.94|104.44|104.99|104.49|104.89|104.39|18
1734236560000|2024-12-15 04:22:40|104.93|104.43|104.91|104.41|104.94|104.44|104.9|104.4|15
1734236570000|2024-12-15 04:22:50|104.9|104.4|105.02|104.52|105.02|104.52|104.88|104.38|19
1734236580000|2024-12-15 04:23:00|105.01|104.51|105.01|104.51|105.03|104.53|105|104.5|15
1734236590000|2024-12-15 04:23:10|105.02|104.52|104.98|104.48|105.02|104.52|104.94|104.44|18
1734236600000|2024-12-15 04:23:20|104.99|104.49|104.91|104.41|105|104.5|104.86|104.36|21
1734236610000|2024-12-15 04:23:30|104.9|104.4|104.92|104.42|104.95|104.45|104.9|104.4|20
1734236620000|2024-12-15 04:23:40|104.93|104.43|104.86|104.36|104.98|104.48|104.86|104.36|23
1734236630000|2024-12-15 04:23:50|104.85|104.35|104.88|104.38|104.88|104.38|104.81|104.31|19
1734236640000|2024-12-15 04:24:00|104.87|104.37|104.94|104.44|104.96|104.46|104.84|104.34|24
1734236650000|2024-12-15 04:24:10|104.95|104.45|105|104.5|105.05|104.55|104.94|104.44|20
1734236660000|2024-12-15 04:24:20|105.01|104.51|105.07|104.57|105.08|104.58|105|104.5|12
1734236670000|2024-12-15 04:24:30|105.06|104.56|105.08|104.58|105.09|104.59|105.01|104.51|20
1734236680000|2024-12-15 04:24:40|105.07|104.57|105.07|104.57|105.08|104.58|105.02|104.52|26
1734236690000|2024-12-15 04:24:50|105.06|104.56|105.08|104.58|105.1|104.6|105.06|104.56|17
1734236700000|2024-12-15 04:25:00|105.07|104.57|105.02|104.52|105.07|104.57|105.02|104.52|15
1734236710000|2024-12-15 04:25:10|105.01|104.51|104.91|104.41|105.02|104.52|104.91|104.41|13
1734236720000|2024-12-15 04:25:20|104.92|104.42|104.93|104.43|104.94|104.44|104.91|104.41|8
1734236730000|2024-12-15 04:25:30|104.92|104.42|104.92|104.42|104.94|104.44|104.91|104.41|15
1734236740000|2024-12-15 04:25:40|104.93|104.43|104.88|104.38|104.93|104.43|104.86|104.36|20
1734236750000|2024-12-15 04:25:50|104.87|104.37|104.95|104.45|104.97|104.47|104.86|104.36|20
1734236760000|2024-12-15 04:26:00|104.94|104.44|104.99|104.49|104.99|104.49|104.92|104.42|14
1734236770000|2024-12-15 04:26:10|104.98|104.48|105.05|104.55|105.05|104.55|104.97|104.47|16
1734236780000|2024-12-15 04:26:20|105.04|104.54|104.99|104.49|105.04|104.54|104.95|104.45|19
1734236790000|2024-12-15 04:26:30|104.98|104.48|105.03|104.53|105.03|104.53|104.92|104.42|20
1734236800000|2024-12-15 04:26:40|105.02|104.52|105.02|104.52|105.06|104.56|105.01|104.51|21
1734236810000|2024-12-15 04:26:50|105.01|104.51|104.93|104.43|105.01|104.51|104.88|104.38|22
1734236820000|2024-12-15 04:27:00|104.92|104.42|104.89|104.39|104.93|104.43|104.88|104.38|22
1734236830000|2024-12-15 04:27:10|104.88|104.38|104.82|104.32|104.93|104.43|104.82|104.32|20
1734236840000|2024-12-15 04:27:20|104.8|104.3|104.75|104.25|104.81|104.31|104.75|104.25|17
1734236850000|2024-12-15 04:27:30|104.74|104.24|104.81|104.31|104.82|104.32|104.74|104.24|16
1734236860000|2024-12-15 04:27:40|104.82|104.32|104.86|104.36|104.89|104.39|104.82|104.32|12
1734236870000|2024-12-15 04:27:50|104.84|104.34|104.8|104.3|104.85|104.35|104.78|104.28|14
1734236880000|2024-12-15 04:28:00|104.79|104.29|104.78|104.28|104.82|104.32|104.76|104.26|18
1734236890000|2024-12-15 04:28:10|104.77|104.27|104.73|104.23|104.78|104.28|104.71|104.21|19
1734236900000|2024-12-15 04:28:20|104.72|104.22|104.66|104.16|104.72|104.22|104.65|104.15|17
1734236910000|2024-12-15 04:28:30|104.65|104.15|104.68|104.18|104.7|104.2|104.64|104.14|21
1734236920000|2024-12-15 04:28:40|104.69|104.19|104.74|104.24|104.75|104.25|104.67|104.17|25
1734236930000|2024-12-15 04:28:50|104.73|104.23|104.78|104.28|104.78|104.28|104.73|104.23|15
1734236940000|2024-12-15 04:29:00|104.77|104.27|104.76|104.26|104.82|104.32|104.75|104.25|20
1734236950000|2024-12-15 04:29:10|104.77|104.27|104.77|104.27|104.78|104.28|104.76|104.26|15
1734236960000|2024-12-15 04:29:20|104.78|104.28|104.72|104.22|104.81|104.31|104.72|104.22|16
1734236970000|2024-12-15 04:29:30|104.73|104.23|104.79|104.29|104.79|104.29|104.72|104.22|22
1734236980000|2024-12-15 04:29:40|104.77|104.27|104.78|104.28|104.81|104.31|104.76|104.26|18
1734236990000|2024-12-15 04:29:50|104.77|104.27|104.75|104.25|104.79|104.29|104.74|104.24|16
1734237000000|2024-12-15 04:30:00|104.76|104.26|104.78|104.28|104.78|104.28|104.73|104.23|18
1734237010000|2024-12-15 04:30:10|104.77|104.27|104.77|104.27|104.8|104.3|104.72|104.22|21
1734237020000|2024-12-15 04:30:20|104.78|104.28|104.83|104.33|104.84|104.34|104.78|104.28|18
1734237030000|2024-12-15 04:30:30|104.82|104.32|104.88|104.38|104.9|104.4|104.82|104.32|24
1734237040000|2024-12-15 04:30:40|104.87|104.37|104.82|104.32|104.88|104.38|104.78|104.28|20
1734237050000|2024-12-15 04:30:50|104.83|104.33|104.86|104.36|104.86|104.36|104.83|104.33|6
1734237060000|2024-12-15 04:31:00|104.87|104.37|104.87|104.37|104.91|104.41|104.85|104.35|21
1734237070000|2024-12-15 04:31:10|104.88|104.38|104.84|104.34|104.88|104.38|104.84|104.34|12
1734237080000|2024-12-15 04:31:20|104.81|104.31|104.81|104.31|104.83|104.33|104.79|104.29|18
1734237090000|2024-12-15 04:31:30|104.8|104.3|104.81|104.31|104.81|104.31|104.79|104.29|14
1734237100000|2024-12-15 04:31:40|104.8|104.3|104.81|104.31|104.82|104.32|104.78|104.28|22
1734237110000|2024-12-15 04:31:50|104.8|104.3|104.74|104.24|104.82|104.32|104.72|104.22|14
1734237120000|2024-12-15 04:32:00|104.75|104.25|104.78|104.28|104.8|104.3|104.75|104.25|19
1734237130000|2024-12-15 04:32:10|104.79|104.29|104.75|104.25|104.79|104.29|104.75|104.25|14
1734237140000|2024-12-15 04:32:20|104.74|104.24|104.68|104.18|104.75|104.25|104.68|104.18|21
1734237150000|2024-12-15 04:32:30|104.67|104.17|104.55|104.05|104.67|104.17|104.54|104.04|20
1734237160000|2024-12-15 04:32:40|104.54|104.04|104.6|104.1|104.6|104.1|104.48|103.98|26
1734237170000|2024-12-15 04:32:50|104.59|104.09|104.53|104.03|104.61|104.11|104.53|104.03|21
1734237180000|2024-12-15 04:33:00|104.51|104.01|104.51|104.01|104.54|104.04|104.48|103.98|22
1734237190000|2024-12-15 04:33:10|104.5|104|104.44|103.94|104.5|104|104.44|103.94|14
1734237200000|2024-12-15 04:33:20|104.43|103.93|104.4|103.9|104.47|103.97|104.4|103.9|16
1734237210000|2024-12-15 04:33:30|104.41|103.91|104.38|103.88|104.42|103.92|104.38|103.88|20
1734237220000|2024-12-15 04:33:40|104.39|103.89|104.25|103.75|104.39|103.89|104.24|103.74|18
1734237230000|2024-12-15 04:33:50|104.24|103.74|104.34|103.84|104.34|103.84|104.24|103.74|13
1734237240000|2024-12-15 04:34:00|104.33|103.83|104.36|103.86|104.36|103.86|104.28|103.78|17
1734237250000|2024-12-15 04:34:10|104.37|103.87|104.39|103.89|104.41|103.91|104.36|103.86|12
1734237260000|2024-12-15 04:34:20|104.4|103.9|104.37|103.87|104.4|103.9|104.33|103.83|17
1734237270000|2024-12-15 04:34:30|104.38|103.88|104.38|103.88|104.42|103.92|104.38|103.88|10
1734237280000|2024-12-15 04:34:40|104.36|103.86|104.35|103.85|104.37|103.87|104.34|103.84|16
1734237290000|2024-12-15 04:34:50|104.34|103.84|104.36|103.86|104.37|103.87|104.33|103.83|15
1734237300000|2024-12-15 04:35:00|104.37|103.87|104.41|103.91|104.42|103.92|104.33|103.83|19
1734237310000|2024-12-15 04:35:10|104.42|103.92|104.49|103.99|104.53|104.03|104.42|103.92|21
1734237320000|2024-12-15 04:35:20|104.48|103.98|104.52|104.02|104.54|104.04|104.48|103.98|18
1734237330000|2024-12-15 04:35:30|104.51|104.01|104.55|104.05|104.55|104.05|104.48|103.98|25
1734237340000|2024-12-15 04:35:40|104.54|104.04|104.54|104.04|104.57|104.07|104.53|104.03|16
1734237350000|2024-12-15 04:35:50|104.53|104.03|104.57|104.07|104.58|104.08|104.52|104.02|13
1734237360000|2024-12-15 04:36:00|104.56|104.06|104.57|104.07|104.59|104.09|104.56|104.06|14
1734237370000|2024-12-15 04:36:10|104.56|104.06|104.55|104.05|104.58|104.08|104.54|104.04|14
1734237380000|2024-12-15 04:36:20|104.54|104.04|104.52|104.02|104.54|104.04|104.48|103.98|15
1734237390000|2024-12-15 04:36:30|104.54|104.04|104.54|104.04|104.57|104.07|104.53|104.03|15
1734237400000|2024-12-15 04:36:40|104.53|104.03|104.49|103.99|104.53|104.03|104.49|103.99|18
1734237410000|2024-12-15 04:36:50|104.5|104|104.49|103.99|104.52|104.02|104.47|103.97|19
1734237420000|2024-12-15 04:37:00|104.48|103.98|104.49|103.99|104.53|104.03|104.47|103.97|18
1734237430000|2024-12-15 04:37:10|104.5|104|104.49|103.99|104.51|104.01|104.48|103.98|13
1734237440000|2024-12-15 04:37:20|104.5|104|104.4|103.9|104.5|104|104.4|103.9|10
1734237450000|2024-12-15 04:37:30|104.41|103.91|104.43|103.93|104.44|103.94|104.39|103.89|19
1734237460000|2024-12-15 04:37:40|104.44|103.94|104.45|103.95|104.48|103.98|104.42|103.92|19
1734237470000|2024-12-15 04:37:50|104.44|103.94|104.42|103.92|104.47|103.97|104.42|103.92|13
1734237480000|2024-12-15 04:38:00|104.44|103.94|104.37|103.87|104.44|103.94|104.36|103.86|20
1734237490000|2024-12-15 04:38:10|104.38|103.88|104.39|103.89|104.42|103.92|104.38|103.88|16
1734237500000|2024-12-15 04:38:20|104.4|103.9|104.44|103.94|104.44|103.94|104.38|103.88|9
1734237510000|2024-12-15 04:38:30|104.43|103.93|104.4|103.9|104.44|103.94|104.4|103.9|20
1734237520000|2024-12-15 04:38:40|104.41|103.91|104.34|103.84|104.42|103.92|104.34|103.84|15
1734237530000|2024-12-15 04:38:50|104.35|103.85|104.43|103.93|104.44|103.94|104.35|103.85|14
1734237540000|2024-12-15 04:39:00|104.44|103.94|104.45|103.95|104.5|104|104.43|103.93|22
1734237550000|2024-12-15 04:39:10|104.44|103.94|104.45|103.95|104.47|103.97|104.44|103.94|18
1734237560000|2024-12-15 04:39:20|104.47|103.97|104.52|104.02|104.52|104.02|104.45|103.95|14
1734237570000|2024-12-15 04:39:30|104.51|104.01|104.51|104.01|104.53|104.03|104.51|104.01|13
1734237580000|2024-12-15 04:39:40|104.52|104.02|104.59|104.09|104.59|104.09|104.5|104|21
1734237590000|2024-12-15 04:39:50|104.61|104.11|104.59|104.09|104.63|104.13|104.59|104.09|18
1734237600000|2024-12-15 04:40:00|104.58|104.08|104.62|104.12|104.63|104.13|104.56|104.06|14
1734237610000|2024-12-15 04:40:10|104.61|104.11|104.67|104.17|104.67|104.17|104.59|104.09|22
1734237620000|2024-12-15 04:40:20|104.68|104.18|104.68|104.18|104.73|104.23|104.67|104.17|19
1734237630000|2024-12-15 04:40:30|104.66|104.16|104.66|104.16|104.68|104.18|104.64|104.14|17
1734237640000|2024-12-15 04:40:40|104.65|104.15|104.59|104.09|104.66|104.16|104.58|104.08|15
1734237650000|2024-12-15 04:40:50|104.58|104.08|104.54|104.04|104.6|104.1|104.54|104.04|14
1734237660000|2024-12-15 04:41:00|104.55|104.05|104.57|104.07|104.61|104.11|104.55|104.05|13
1734237670000|2024-12-15 04:41:10|104.56|104.06|104.57|104.07|104.57|104.07|104.53|104.03|23
1734237680000|2024-12-15 04:41:20|104.58|104.08|104.64|104.14|104.65|104.15|104.58|104.08|17
1734237690000|2024-12-15 04:41:30|104.65|104.15|104.6|104.1|104.66|104.16|104.6|104.1|16
1734237700000|2024-12-15 04:41:40|104.61|104.11|104.61|104.11|104.62|104.12|104.57|104.07|17
1734237710000|2024-12-15 04:41:50|104.62|104.12|104.58|104.08|104.63|104.13|104.57|104.07|12
1734237720000|2024-12-15 04:42:00|104.57|104.07|104.49|103.99|104.58|104.08|104.48|103.98|18
1734237730000|2024-12-15 04:42:10|104.5|104|104.49|103.99|104.51|104.01|104.48|103.98|16
1734237740000|2024-12-15 04:42:20|104.48|103.98|104.44|103.94|104.48|103.98|104.41|103.91|17
1734237750000|2024-12-15 04:42:30|104.43|103.93|104.35|103.85|104.45|103.95|104.34|103.84|18
1734237760000|2024-12-15 04:42:40|104.38|103.88|104.42|103.92|104.42|103.92|104.37|103.87|21
1734237770000|2024-12-15 04:42:50|104.41|103.91|104.42|103.92|104.42|103.92|104.36|103.86|15
1734237780000|2024-12-15 04:43:00|104.41|103.91|104.25|103.75|104.44|103.94|104.25|103.75|20
1734237790000|2024-12-15 04:43:10|104.22|103.72|104.28|103.78|104.29|103.79|104.16|103.66|24
1734237800000|2024-12-15 04:43:20|104.3|103.8|104.29|103.79|104.31|103.81|104.28|103.78|17
1734237810000|2024-12-15 04:43:30|104.28|103.78|104.33|103.83|104.34|103.84|104.28|103.78|22
1734237820000|2024-12-15 04:43:40|104.34|103.84|104.32|103.82|104.34|103.84|104.27|103.77|11
1734237830000|2024-12-15 04:43:50|104.33|103.83|104.3|103.8|104.34|103.84|104.3|103.8|11
1734237840000|2024-12-15 04:44:00|104.31|103.81|104.38|103.88|104.38|103.88|104.31|103.81|10
1734237850000|2024-12-15 04:44:10|104.39|103.89|104.41|103.91|104.44|103.94|104.37|103.87|21
1734237860000|2024-12-15 04:44:20|104.42|103.92|104.39|103.89|104.43|103.93|104.34|103.84|22
1734237870000|2024-12-15 04:44:30|104.38|103.88|104.39|103.89|104.4|103.9|104.37|103.87|14
1734237880000|2024-12-15 04:44:40|104.38|103.88|104.34|103.84|104.38|103.88|104.34|103.84|18
1734237890000|2024-12-15 04:44:50|104.35|103.85|104.33|103.83|104.36|103.86|104.32|103.82|17
1734237900000|2024-12-15 04:45:00|104.34|103.84|104.41|103.91|104.42|103.92|104.34|103.84|18
1734237910000|2024-12-15 04:45:10|104.4|103.9|104.37|103.87|104.41|103.91|104.36|103.86|21
1734237920000|2024-12-15 04:45:20|104.38|103.88|104.43|103.93|104.43|103.93|104.38|103.88|15
1734237930000|2024-12-15 04:45:30|104.44|103.94|104.43|103.93|104.46|103.96|104.41|103.91|14
1734237940000|2024-12-15 04:45:40|104.42|103.92|104.43|103.93|104.43|103.93|104.41|103.91|14
1734237950000|2024-12-15 04:45:50|104.42|103.92|104.42|103.92|104.43|103.93|104.41|103.91|17
1734237960000|2024-12-15 04:46:00|104.43|103.93|104.41|103.91|104.43|103.93|104.37|103.87|16
1734237970000|2024-12-15 04:46:10|104.42|103.92|104.42|103.92|104.44|103.94|104.4|103.9|9
1734237980000|2024-12-15 04:46:20|104.43|103.93|104.37|103.87|104.43|103.93|104.36|103.86|18
1734237990000|2024-12-15 04:46:30|104.38|103.88|104.39|103.89|104.4|103.9|104.36|103.86|16
1734238000000|2024-12-15 04:46:40|104.38|103.88|104.4|103.9|104.4|103.9|104.38|103.88|16
1734238010000|2024-12-15 04:46:50|104.38|103.88|104.35|103.85|104.38|103.88|104.3|103.8|20
1734238020000|2024-12-15 04:47:00|104.34|103.84|104.38|103.88|104.4|103.9|104.34|103.84|15
1734238030000|2024-12-15 04:47:10|104.37|103.87|104.33|103.83|104.39|103.89|104.33|103.83|19
1734238040000|2024-12-15 04:47:20|104.31|103.81|104.29|103.79|104.32|103.82|104.27|103.77|7
1734238050000|2024-12-15 04:47:30|104.3|103.8|104.29|103.79|104.3|103.8|104.28|103.78|10
1734238060000|2024-12-15 04:47:40|104.31|103.81|104.32|103.82|104.34|103.84|104.31|103.81|11
1734238070000|2024-12-15 04:47:50|104.33|103.83|104.31|103.81|104.33|103.83|104.3|103.8|14
1734238080000|2024-12-15 04:48:00|104.3|103.8|104.38|103.88|104.38|103.88|104.3|103.8|15
1734238090000|2024-12-15 04:48:10|104.39|103.89|104.37|103.87|104.41|103.91|104.36|103.86|17
1734238100000|2024-12-15 04:48:20|104.36|103.86|104.35|103.85|104.38|103.88|104.33|103.83|15
1734238110000|2024-12-15 04:48:30|104.36|103.86|104.37|103.87|104.38|103.88|104.34|103.84|22
1734238120000|2024-12-15 04:48:40|104.38|103.88|104.37|103.87|104.39|103.89|104.36|103.86|18
1734238130000|2024-12-15 04:48:50|104.38|103.88|104.34|103.84|104.38|103.88|104.33|103.83|18
1734238140000|2024-12-15 04:49:00|104.35|103.85|104.38|103.88|104.39|103.89|104.34|103.84|13
1734238150000|2024-12-15 04:49:10|104.39|103.89|104.35|103.85|104.4|103.9|104.34|103.84|11
1734238160000|2024-12-15 04:49:20|104.36|103.86|104.35|103.85|104.39|103.89|104.35|103.85|16
1734238170000|2024-12-15 04:49:30|104.36|103.86|104.33|103.83|104.36|103.86|104.33|103.83|16
1734238180000|2024-12-15 04:49:40|104.32|103.82|104.31|103.81|104.33|103.83|104.31|103.81|14
1734238190000|2024-12-15 04:49:50|104.32|103.82|104.31|103.81|104.33|103.83|104.31|103.81|20
1734238200000|2024-12-15 04:50:00|104.32|103.82|104.31|103.81|104.32|103.82|104.28|103.78|17
1734238210000|2024-12-15 04:50:10|104.32|103.82|104.32|103.82|104.34|103.84|104.31|103.81|18
1734238220000|2024-12-15 04:50:20|104.33|103.83|104.32|103.82|104.34|103.84|104.32|103.82|8
1734238230000|2024-12-15 04:50:30|104.33|103.83|104.38|103.88|104.39|103.89|104.33|103.83|17
1734238240000|2024-12-15 04:50:40|104.39|103.89|104.39|103.89|104.39|103.89|104.38|103.88|13
1734238250000|2024-12-15 04:50:50|104.4|103.9|104.41|103.91|104.42|103.92|104.39|103.89|18
1734238260000|2024-12-15 04:51:00|104.42|103.92|104.5|104|104.51|104.01|104.42|103.92|21
1734238270000|2024-12-15 04:51:10|104.51|104.01|104.48|103.98|104.51|104.01|104.47|103.97|19
1734238280000|2024-12-15 04:51:20|104.5|104|104.47|103.97|104.51|104.01|104.46|103.96|19
1734238290000|2024-12-15 04:51:30|104.46|103.96|104.45|103.95|104.47|103.97|104.43|103.93|15
1734238300000|2024-12-15 04:51:40|104.46|103.96|104.42|103.92|104.46|103.96|104.4|103.9|24
1734238310000|2024-12-15 04:51:50|104.41|103.91|104.4|103.9|104.42|103.92|104.38|103.88|14
1734238320000|2024-12-15 04:52:00|104.41|103.91|104.4|103.9|104.42|103.92|104.39|103.89|24
1734238330000|2024-12-15 04:52:10|104.41|103.91|104.41|103.91|104.42|103.92|104.4|103.9|17
1734238340000|2024-12-15 04:52:20|104.42|103.92|104.36|103.86|104.42|103.92|104.36|103.86|21
1734238350000|2024-12-15 04:52:30|104.32|103.82|104.34|103.84|104.35|103.85|104.3|103.8|17
1734238360000|2024-12-15 04:52:40|104.35|103.85|104.38|103.88|104.38|103.88|104.34|103.84|16
1734238370000|2024-12-15 04:52:50|104.37|103.87|104.32|103.82|104.37|103.87|104.31|103.81|19
1734238380000|2024-12-15 04:53:00|104.34|103.84|104.35|103.85|104.35|103.85|104.32|103.82|17
1734238390000|2024-12-15 04:53:10|104.36|103.86|104.37|103.87|104.37|103.87|104.35|103.85|10
1734238400000|2024-12-15 04:53:20|104.36|103.86|104.38|103.88|104.38|103.88|104.36|103.86|7
1734238410000|2024-12-15 04:53:30|104.4|103.9|104.4|103.9|104.42|103.92|104.4|103.9|9
1734238420000|2024-12-15 04:53:40|104.41|103.91|104.41|103.91|104.42|103.92|104.4|103.9|5
1734238430000|2024-12-15 04:53:50|104.42|103.92|104.4|103.9|104.42|103.92|104.39|103.89|18
1734238440000|2024-12-15 04:54:00|104.39|103.89|104.36|103.86|104.4|103.9|104.35|103.85|13
1734238450000|2024-12-15 04:54:10|104.35|103.85|104.33|103.83|104.36|103.86|104.32|103.82|10
1734238460000|2024-12-15 04:54:20|104.32|103.82|104.31|103.81|104.33|103.83|104.31|103.81|16
1734238470000|2024-12-15 04:54:30|104.32|103.82|104.33|103.83|104.34|103.84|104.32|103.82|10
1734238480000|2024-12-15 04:54:40|104.32|103.82|104.27|103.77|104.33|103.83|104.26|103.76|15
1734238490000|2024-12-15 04:54:50|104.28|103.78|104.29|103.79|104.3|103.8|104.28|103.78|14
1734238500000|2024-12-15 04:55:00|104.3|103.8|104.3|103.8|104.32|103.82|104.29|103.79|8
1734238510000|2024-12-15 04:55:10|104.31|103.81|104.32|103.82|104.33|103.83|104.3|103.8|15
1734238520000|2024-12-15 04:55:20|104.31|103.81|104.32|103.82|104.32|103.82|104.31|103.81|6
1734238530000|2024-12-15 04:55:30|104.31|103.81|104.3|103.8|104.33|103.83|104.3|103.8|11
1734238540000|2024-12-15 04:55:40|104.32|103.82|104.34|103.84|104.34|103.84|104.31|103.81|17
1734238550000|2024-12-15 04:55:50|104.35|103.85|104.34|103.84|104.35|103.85|104.33|103.83|12
1734238560000|2024-12-15 04:56:00|104.35|103.85|104.34|103.84|104.35|103.85|104.32|103.82|14
1734238570000|2024-12-15 04:56:10|104.33|103.83|104.32|103.82|104.34|103.84|104.31|103.81|15
1734238580000|2024-12-15 04:56:20|104.31|103.81|104.35|103.85|104.35|103.85|104.31|103.81|17
1734238590000|2024-12-15 04:56:30|104.34|103.84|104.34|103.84|104.36|103.86|104.33|103.83|23
1734238600000|2024-12-15 04:56:40|104.35|103.85|104.36|103.86|104.38|103.88|104.35|103.85|6
1734238610000|2024-12-15 04:56:50|104.37|103.87|104.34|103.84|104.37|103.87|104.34|103.84|7
1734238620000|2024-12-15 04:57:00|104.35|103.85|104.31|103.81|104.35|103.85|104.31|103.81|10
1734238630000|2024-12-15 04:57:10|104.3|103.8|104.32|103.82|104.32|103.82|104.3|103.8|13
1734238640000|2024-12-15 04:57:20|104.33|103.83|104.34|103.84|104.35|103.85|104.33|103.83|13
1734238650000|2024-12-15 04:57:30|104.33|103.83|104.4|103.9|104.4|103.9|104.33|103.83|21
1734238660000|2024-12-15 04:57:40|104.39|103.89|104.38|103.88|104.4|103.9|104.38|103.88|16
1734238670000|2024-12-15 04:57:50|104.39|103.89|104.32|103.82|104.4|103.9|104.3|103.8|19
1734238680000|2024-12-15 04:58:00|104.31|103.81|104.41|103.91|104.52|104.02|104.3|103.8|22
1734238690000|2024-12-15 04:58:10|104.4|103.9|104.36|103.86|104.4|103.9|104.33|103.83|26
1734238700000|2024-12-15 04:58:20|104.35|103.85|104.33|103.83|104.37|103.87|104.32|103.82|16
1734238710000|2024-12-15 04:58:30|104.35|103.85|104.37|103.87|104.37|103.87|104.34|103.84|12
1734238720000|2024-12-15 04:58:40|104.36|103.86|104.36|103.86|104.36|103.86|104.34|103.84|13
1734238730000|2024-12-15 04:58:50|104.35|103.85|104.33|103.83|104.36|103.86|104.33|103.83|15
1734238740000|2024-12-15 04:59:00|104.34|103.84|104.37|103.87|104.38|103.88|104.34|103.84|12
1734238750000|2024-12-15 04:59:10|104.38|103.88|104.39|103.89|104.39|103.89|104.37|103.87|16
1734238760000|2024-12-15 04:59:20|104.4|103.9|104.34|103.84|104.4|103.9|104.33|103.83|17
1734238770000|2024-12-15 04:59:30|104.33|103.83|104.35|103.85|104.36|103.86|104.33|103.83|15
1734238780000|2024-12-15 04:59:40|104.34|103.84|104.38|103.88|104.38|103.88|104.33|103.83|15
1734238790000|2024-12-15 04:59:50|104.39|103.89|104.4|103.9|104.4|103.9|104.38|103.88|9
1734238800000|2024-12-15 05:00:00|104.39|103.89|104.31|103.81|104.4|103.9|104.31|103.81|19
1734238810000|2024-12-15 05:00:10|104.3|103.8|104.33|103.83|104.33|103.83|104.27|103.77|11
1734238820000|2024-12-15 05:00:20|104.32|103.82|104.34|103.84|104.34|103.84|104.31|103.81|12
1734238830000|2024-12-15 05:00:30|104.33|103.83|104.31|103.81|104.34|103.84|104.31|103.81|11
1734238840000|2024-12-15 05:00:40|104.3|103.8|104.35|103.85|104.38|103.88|104.29|103.79|18
1734238850000|2024-12-15 05:00:50|104.36|103.86|104.37|103.87|104.38|103.88|104.33|103.83|20
1734238860000|2024-12-15 05:01:00|104.38|103.88|104.36|103.86|104.41|103.91|104.36|103.86|14
1734238870000|2024-12-15 05:01:10|104.37|103.87|104.33|103.83|104.38|103.88|104.32|103.82|15
1734238880000|2024-12-15 05:01:20|104.32|103.82|104.38|103.88|104.39|103.89|104.32|103.82|14
1734238890000|2024-12-15 05:01:30|104.39|103.89|104.43|103.93|104.43|103.93|104.37|103.87|17
1734238900000|2024-12-15 05:01:40|104.44|103.94|104.47|103.97|104.48|103.98|104.44|103.94|11
1734238910000|2024-12-15 05:01:50|104.48|103.98|104.53|104.03|104.53|104.03|104.48|103.98|9
1734238920000|2024-12-15 05:02:00|104.54|104.04|104.53|104.03|104.54|104.04|104.53|104.03|2
1734238930000|2024-12-15 05:02:10|104.54|104.04|104.54|104.04|104.55|104.05|104.53|104.03|11
1734238940000|2024-12-15 05:02:20|104.55|104.05|104.56|104.06|104.57|104.07|104.54|104.04|16
1734238950000|2024-12-15 05:02:30|104.55|104.05|104.52|104.02|104.56|104.06|104.52|104.02|16
1734238960000|2024-12-15 05:02:40|104.51|104.01|104.54|104.04|104.54|104.04|104.5|104|19
1734238970000|2024-12-15 05:02:50|104.53|104.03|104.53|104.03|104.54|104.04|104.52|104.02|9
1734238980000|2024-12-15 05:03:00|104.54|104.04|104.52|104.02|104.55|104.05|104.51|104.01|19
1734238990000|2024-12-15 05:03:10|104.54|104.04|104.59|104.09|104.59|104.09|104.53|104.03|15
1734239000000|2024-12-15 05:03:20|104.6|104.1|104.57|104.07|104.6|104.1|104.57|104.07|13
1734239010000|2024-12-15 05:03:30|104.58|104.08|104.58|104.08|104.59|104.09|104.56|104.06|8
1734239020000|2024-12-15 05:03:40|104.6|104.1|104.66|104.16|104.66|104.16|104.6|104.1|13
1734239030000|2024-12-15 05:03:50|104.67|104.17|104.67|104.17|104.67|104.17|104.66|104.16|5
1734239040000|2024-12-15 05:04:00|104.66|104.16|104.63|104.13|104.66|104.16|104.63|104.13|12
1734239050000|2024-12-15 05:04:10|104.64|104.14|104.65|104.15|104.65|104.15|104.62|104.12|16
1734239060000|2024-12-15 05:04:20|104.66|104.16|104.66|104.16|104.7|104.2|104.65|104.15|10
1734239070000|2024-12-15 05:04:30|104.65|104.15|104.64|104.14|104.65|104.15|104.63|104.13|10
1734239080000|2024-12-15 05:04:40|104.63|104.13|104.69|104.19|104.69|104.19|104.63|104.13|14
1734239090000|2024-12-15 05:04:50|104.68|104.18|104.69|104.19|104.7|104.2|104.68|104.18|6
1734239100000|2024-12-15 05:05:00|104.7|104.2|104.67|104.17|104.7|104.2|104.65|104.15|18
1734239110000|2024-12-15 05:05:10|104.66|104.16|104.67|104.17|104.67|104.17|104.64|104.14|12
1734239120000|2024-12-15 05:05:20|104.68|104.18|104.68|104.18|104.69|104.19|104.67|104.17|13
1734239130000|2024-12-15 05:05:30|104.69|104.19|104.7|104.2|104.71|104.21|104.67|104.17|13
1734239140000|2024-12-15 05:05:40|104.71|104.21|104.71|104.21|104.73|104.23|104.69|104.19|18
1734239150000|2024-12-15 05:05:50|104.72|104.22|104.75|104.25|104.77|104.27|104.72|104.22|10
1734239160000|2024-12-15 05:06:00|104.76|104.26|104.79|104.29|104.79|104.29|104.75|104.25|18
1734239170000|2024-12-15 05:06:10|104.78|104.28|104.77|104.27|104.79|104.29|104.75|104.25|18
1734239180000|2024-12-15 05:06:20|104.79|104.29|104.76|104.26|104.79|104.29|104.76|104.26|7
1734239190000|2024-12-15 05:06:30|104.75|104.25|104.78|104.28|104.79|104.29|104.75|104.25|9
1734239200000|2024-12-15 05:06:40|104.77|104.27|104.81|104.31|104.82|104.32|104.77|104.27|23
1734239210000|2024-12-15 05:06:50|104.8|104.3|104.77|104.27|104.82|104.32|104.77|104.27|15
1734239220000|2024-12-15 05:07:00|104.76|104.26|104.68|104.18|104.76|104.26|104.67|104.17|18
1734239230000|2024-12-15 05:07:10|104.67|104.17|104.69|104.19|104.7|104.2|104.67|104.17|17
1734239240000|2024-12-15 05:07:20|104.68|104.18|104.62|104.12|104.7|104.2|104.62|104.12|13
1734239250000|2024-12-15 05:07:30|104.61|104.11|104.61|104.11|104.62|104.12|104.58|104.08|20
1734239260000|2024-12-15 05:07:40|104.6|104.1|104.58|104.08|104.61|104.11|104.57|104.07|12
1734239270000|2024-12-15 05:07:50|104.56|104.06|104.52|104.02|104.57|104.07|104.51|104.01|18
1734239280000|2024-12-15 05:08:00|104.51|104.01|104.57|104.07|104.59|104.09|104.51|104.01|22
1734239290000|2024-12-15 05:08:10|104.58|104.08|104.53|104.03|104.58|104.08|104.52|104.02|16
1734239300000|2024-12-15 05:08:20|104.54|104.04|104.47|103.97|104.54|104.04|104.46|103.96|14
1734239310000|2024-12-15 05:08:30|104.46|103.96|104.42|103.92|104.46|103.96|104.39|103.89|16
1734239320000|2024-12-15 05:08:40|104.41|103.91|104.4|103.9|104.42|103.92|104.38|103.88|13
1734239330000|2024-12-15 05:08:50|104.39|103.89|104.42|103.92|104.43|103.93|104.39|103.89|15
1734239340000|2024-12-15 05:09:00|104.41|103.91|104.34|103.84|104.41|103.91|104.34|103.84|18
1734239350000|2024-12-15 05:09:10|104.35|103.85|104.36|103.86|104.38|103.88|104.34|103.84|18
1734239360000|2024-12-15 05:09:20|104.35|103.85|104.35|103.85|104.36|103.86|104.35|103.85|11
1734239370000|2024-12-15 05:09:30|104.36|103.86|104.41|103.91|104.41|103.91|104.36|103.86|23
1734239380000|2024-12-15 05:09:40|104.42|103.92|104.45|103.95|104.47|103.97|104.41|103.91|10
1734239390000|2024-12-15 05:09:50|104.44|103.94|104.42|103.92|104.46|103.96|104.42|103.92|11
1734239400000|2024-12-15 05:10:00|104.43|103.93|104.42|103.92|104.43|103.93|104.4|103.9|16
1734239410000|2024-12-15 05:10:10|104.41|103.91|104.38|103.88|104.42|103.92|104.37|103.87|20
1734239420000|2024-12-15 05:10:20|104.39|103.89|104.43|103.93|104.44|103.94|104.39|103.89|16
1734239430000|2024-12-15 05:10:30|104.42|103.92|104.4|103.9|104.42|103.92|104.39|103.89|14
1734239440000|2024-12-15 05:10:40|104.39|103.89|104.29|103.79|104.4|103.9|104.29|103.79|14
1734239450000|2024-12-15 05:10:50|104.28|103.78|104.37|103.87|104.37|103.87|104.28|103.78|18
1734239460000|2024-12-15 05:11:00|104.36|103.86|104.39|103.89|104.41|103.91|104.36|103.86|18
1734239470000|2024-12-15 05:11:10|104.4|103.9|104.37|103.87|104.41|103.91|104.37|103.87|15
1734239480000|2024-12-15 05:11:20|104.38|103.88|104.37|103.87|104.38|103.88|104.36|103.86|14
1734239490000|2024-12-15 05:11:30|104.38|103.88|104.4|103.9|104.42|103.92|104.37|103.87|13
1734239500000|2024-12-15 05:11:40|104.41|103.91|104.41|103.91|104.46|103.96|104.4|103.9|15
1734239510000|2024-12-15 05:11:50|104.42|103.92|104.42|103.92|104.42|103.92|104.4|103.9|15
1734239520000|2024-12-15 05:12:00|104.41|103.91|104.38|103.88|104.41|103.91|104.38|103.88|10
1734239530000|2024-12-15 05:12:10|104.37|103.87|104.36|103.86|104.37|103.87|104.35|103.85|10
1734239540000|2024-12-15 05:12:20|104.35|103.85|104.31|103.81|104.35|103.85|104.3|103.8|10
1734239550000|2024-12-15 05:12:30|104.32|103.82|104.32|103.82|104.34|103.84|104.31|103.81|13
1734239560000|2024-12-15 05:12:40|104.33|103.83|104.33|103.83|104.34|103.84|104.32|103.82|11
1734239570000|2024-12-15 05:12:50|104.32|103.82|104.32|103.82|104.35|103.85|104.32|103.82|8
1734239580000|2024-12-15 05:13:00|104.3|103.8|104.3|103.8|104.32|103.82|104.29|103.79|7
1734239590000|2024-12-15 05:13:10|104.29|103.79|104.29|103.79|104.3|103.8|104.28|103.78|13
1734239600000|2024-12-15 05:13:20|104.28|103.78|104.2|103.7|104.29|103.79|104.2|103.7|15
1734239610000|2024-12-15 05:13:30|104.21|103.71|104.2|103.7|104.21|103.71|104.19|103.69|6
1734239620000|2024-12-15 05:13:40|104.19|103.69|104.2|103.7|104.2|103.7|104.19|103.69|8
1734239630000|2024-12-15 05:13:50|104.18|103.68|104.16|103.66|104.18|103.68|104.14|103.64|14
1734239640000|2024-12-15 05:14:00|104.17|103.67|104.17|103.67|104.18|103.68|104.15|103.65|12
1734239650000|2024-12-15 05:14:10|104.16|103.66|104.16|103.66|104.18|103.68|104.16|103.66|12
1734239660000|2024-12-15 05:14:20|104.17|103.67|104.24|103.74|104.25|103.75|104.16|103.66|9
1734239670000|2024-12-15 05:14:30|104.23|103.73|104.22|103.72|104.24|103.74|104.22|103.72|16
1734239680000|2024-12-15 05:14:40|104.23|103.73|104.22|103.72|104.23|103.73|104.22|103.72|14
1734239690000|2024-12-15 05:14:50|104.23|103.73|104.27|103.77|104.27|103.77|104.21|103.71|14
1734239700000|2024-12-15 05:15:00|104.29|103.79|104.23|103.73|104.29|103.79|104.23|103.73|12
1734239710000|2024-12-15 05:15:10|104.26|103.76|104.29|103.79|104.3|103.8|104.25|103.75|16
1734239720000|2024-12-15 05:15:20|104.3|103.8|104.26|103.76|104.3|103.8|104.25|103.75|14
1734239730000|2024-12-15 05:15:30|104.25|103.75|104.22|103.72|104.25|103.75|104.21|103.71|16
1734239740000|2024-12-15 05:15:40|104.23|103.73|104.3|103.8|104.32|103.82|104.22|103.72|15
1734239750000|2024-12-15 05:15:50|104.32|103.82|104.28|103.78|104.32|103.82|104.28|103.78|11
1734239760000|2024-12-15 05:16:00|104.29|103.79|104.33|103.83|104.33|103.83|104.28|103.78|13
1734239770000|2024-12-15 05:16:10|104.32|103.82|104.32|103.82|104.33|103.83|104.32|103.82|3
1734239780000|2024-12-15 05:16:20|104.31|103.81|104.26|103.76|104.32|103.82|104.25|103.75|23
1734239790000|2024-12-15 05:16:30|104.25|103.75|104.35|103.85|104.35|103.85|104.25|103.75|12
1734239800000|2024-12-15 05:16:40|104.36|103.86|104.4|103.9|104.44|103.94|104.32|103.82|18
1734239810000|2024-12-15 05:16:50|104.41|103.91|104.43|103.93|104.44|103.94|104.39|103.89|17
1734239820000|2024-12-15 05:17:00|104.42|103.92|104.44|103.94|104.44|103.94|104.39|103.89|11
1734239830000|2024-12-15 05:17:10|104.43|103.93|104.49|103.99|104.49|103.99|104.43|103.93|16
1734239840000|2024-12-15 05:17:20|104.48|103.98|104.51|104.01|104.53|104.03|104.47|103.97|13
1734239850000|2024-12-15 05:17:30|104.52|104.02|104.47|103.97|104.52|104.02|104.47|103.97|12
1734239860000|2024-12-15 05:17:40|104.48|103.98|104.45|103.95|104.48|103.98|104.41|103.91|14
1734239870000|2024-12-15 05:17:50|104.46|103.96|104.49|103.99|104.5|104|104.45|103.95|16
1734239880000|2024-12-15 05:18:00|104.5|104|104.49|103.99|104.5|104|104.49|103.99|8
1734239890000|2024-12-15 05:18:10|104.47|103.97|104.43|103.93|104.48|103.98|104.43|103.93|13
1734239900000|2024-12-15 05:18:20|104.44|103.94|104.42|103.92|104.44|103.94|104.42|103.92|11
1734239910000|2024-12-15 05:18:30|104.43|103.93|104.45|103.95|104.48|103.98|104.43|103.93|9
1734239920000|2024-12-15 05:18:40|104.44|103.94|104.46|103.96|104.46|103.96|104.44|103.94|14
1734239930000|2024-12-15 05:18:50|104.47|103.97|104.43|103.93|104.48|103.98|104.43|103.93|8
1734239940000|2024-12-15 05:19:00|104.42|103.92|104.42|103.92|104.43|103.93|104.42|103.92|15
1734239950000|2024-12-15 05:19:10|104.43|103.93|104.38|103.88|104.43|103.93|104.38|103.88|16
1734239960000|2024-12-15 05:19:20|104.37|103.87|104.34|103.84|104.41|103.91|104.34|103.84|16
1734239970000|2024-12-15 05:19:30|104.32|103.82|104.32|103.82|104.34|103.84|104.32|103.82|13
1734239980000|2024-12-15 05:19:40|104.31|103.81|104.39|103.89|104.39|103.89|104.31|103.81|17
1734239990000|2024-12-15 05:19:50|104.4|103.9|104.49|103.99|104.49|103.99|104.4|103.9|15
1734240000000|2024-12-15 05:20:00|104.5|104|104.49|103.99|104.5|104|104.47|103.97|17
1734240010000|2024-12-15 05:20:10|104.48|103.98|104.46|103.96|104.49|103.99|104.45|103.95|17
1734240020000|2024-12-15 05:20:20|104.47|103.97|104.51|104.01|104.51|104.01|104.46|103.96|11
1734240030000|2024-12-15 05:20:30|104.52|104.02|104.49|103.99|104.52|104.02|104.48|103.98|10
1734240040000|2024-12-15 05:20:40|104.48|103.98|104.46|103.96|104.48|103.98|104.46|103.96|14
1734240050000|2024-12-15 05:20:50|104.45|103.95|104.43|103.93|104.45|103.95|104.41|103.91|9
1734240060000|2024-12-15 05:21:00|104.44|103.94|104.48|103.98|104.48|103.98|104.44|103.94|9
1734240070000|2024-12-15 05:21:10|104.49|103.99|104.58|104.08|104.58|104.08|104.47|103.97|15
1734240080000|2024-12-15 05:21:20|104.57|104.07|104.52|104.02|104.57|104.07|104.52|104.02|12
1734240090000|2024-12-15 05:21:30|104.51|104.01|104.5|104|104.51|104.01|104.49|103.99|6
1734240100000|2024-12-15 05:21:40|104.51|104.01|104.52|104.02|104.52|104.02|104.5|104|20
1734240110000|2024-12-15 05:21:50|104.51|104.01|104.57|104.07|104.57|104.07|104.51|104.01|10
1734240120000|2024-12-15 05:22:00|104.56|104.06|104.5|104|104.56|104.06|104.5|104|10
1734240130000|2024-12-15 05:22:10|104.49|103.99|104.47|103.97|104.53|104.03|104.47|103.97|11
1734240140000|2024-12-15 05:22:20|104.48|103.98|104.51|104.01|104.51|104.01|104.45|103.95|11
1734240150000|2024-12-15 05:22:30|104.5|104|104.53|104.03|104.53|104.03|104.49|103.99|10
1734240160000|2024-12-15 05:22:40|104.52|104.02|104.5|104|104.53|104.03|104.5|104|7
1734240170000|2024-12-15 05:22:50|104.51|104.01|104.52|104.02|104.52|104.02|104.51|104.01|12
1734240180000|2024-12-15 05:23:00|104.51|104.01|104.61|104.11|104.62|104.12|104.51|104.01|13
1734240190000|2024-12-15 05:23:10|104.62|104.12|104.57|104.07|104.62|104.12|104.56|104.06|20
1734240200000|2024-12-15 05:23:20|104.58|104.08|104.56|104.06|104.58|104.08|104.56|104.06|14
1734240210000|2024-12-15 05:23:30|104.57|104.07|104.58|104.08|104.58|104.08|104.56|104.06|8
1734240220000|2024-12-15 05:23:40|104.59|104.09|104.59|104.09|104.6|104.1|104.57|104.07|15
1734240230000|2024-12-15 05:23:50|104.58|104.08|104.6|104.1|104.61|104.11|104.58|104.08|17
1734240240000|2024-12-15 05:24:00|104.61|104.11|104.6|104.1|104.62|104.12|104.6|104.1|8
1734240250000|2024-12-15 05:24:10|104.61|104.11|104.6|104.1|104.61|104.11|104.6|104.1|8
1734240260000|2024-12-15 05:24:20|104.61|104.11|104.63|104.13|104.63|104.13|104.6|104.1|6
1734240270000|2024-12-15 05:24:30|104.64|104.14|104.64|104.14|104.64|104.14|104.64|104.14|1
1734240280000|2024-12-15 05:24:40|104.63|104.13|104.6|104.1|104.64|104.14|104.6|104.1|7
1734240290000|2024-12-15 05:24:50|104.61|104.11|104.61|104.11|104.62|104.12|104.6|104.1|9
1734240300000|2024-12-15 05:25:00|104.62|104.12|104.57|104.07|104.62|104.12|104.57|104.07|11
1734240310000|2024-12-15 05:25:10|104.56|104.06|104.57|104.07|104.58|104.08|104.55|104.05|10
1734240320000|2024-12-15 05:25:20|104.58|104.08|104.58|104.08|104.61|104.11|104.58|104.08|12
1734240330000|2024-12-15 05:25:30|104.59|104.09|104.57|104.07|104.59|104.09|104.56|104.06|11
1734240340000|2024-12-15 05:25:40|104.58|104.08|104.59|104.09|104.6|104.1|104.58|104.08|6
1734240350000|2024-12-15 05:25:50|104.58|104.08|104.63|104.13|104.64|104.14|104.58|104.08|9
1734240360000|2024-12-15 05:26:00|104.64|104.14|104.68|104.18|104.7|104.2|104.64|104.14|10
1734240370000|2024-12-15 05:26:10|104.67|104.17|104.66|104.16|104.68|104.18|104.65|104.15|18
1734240380000|2024-12-15 05:26:20|104.65|104.15|104.63|104.13|104.67|104.17|104.62|104.12|13
1734240390000|2024-12-15 05:26:30|104.62|104.12|104.6|104.1|104.64|104.14|104.6|104.1|13
1734240400000|2024-12-15 05:26:40|104.61|104.11|104.6|104.1|104.61|104.11|104.6|104.1|8
1734240410000|2024-12-15 05:26:50|104.61|104.11|104.56|104.06|104.62|104.12|104.56|104.06|16
1734240420000|2024-12-15 05:27:00|104.57|104.07|104.58|104.08|104.58|104.08|104.56|104.06|7
1734240430000|2024-12-15 05:27:10|104.59|104.09|104.52|104.02|104.6|104.1|104.52|104.02|16
1734240440000|2024-12-15 05:27:20|104.53|104.03|104.46|103.96|104.54|104.04|104.46|103.96|14
1734240450000|2024-12-15 05:27:30|104.45|103.95|104.48|103.98|104.48|103.98|104.43|103.93|16
1734240460000|2024-12-15 05:27:40|104.47|103.97|104.45|103.95|104.49|103.99|104.45|103.95|13
1734240470000|2024-12-15 05:27:50|104.46|103.96|104.42|103.92|104.46|103.96|104.42|103.92|15
1734240480000|2024-12-15 05:28:00|104.43|103.93|104.46|103.96|104.48|103.98|104.43|103.93|17
1734240490000|2024-12-15 05:28:10|104.47|103.97|104.44|103.94|104.48|103.98|104.42|103.92|23
1734240500000|2024-12-15 05:28:20|104.43|103.93|104.45|103.95|104.46|103.96|104.43|103.93|15
1734240510000|2024-12-15 05:28:30|104.46|103.96|104.45|103.95|104.46|103.96|104.43|103.93|16
1734240520000|2024-12-15 05:28:40|104.46|103.96|104.47|103.97|104.48|103.98|104.46|103.96|14
1734240530000|2024-12-15 05:28:50|104.48|103.98|104.54|104.04|104.54|104.04|104.47|103.97|15
1734240540000|2024-12-15 05:29:00|104.55|104.05|104.53|104.03|104.55|104.05|104.53|104.03|13
1734240550000|2024-12-15 05:29:10|104.55|104.05|104.56|104.06|104.56|104.06|104.54|104.04|6
1734240560000|2024-12-15 05:29:20|104.57|104.07|104.54|104.04|104.57|104.07|104.54|104.04|2
1734240570000|2024-12-15 05:29:30|104.55|104.05|104.56|104.06|104.56|104.06|104.54|104.04|8
1734240580000|2024-12-15 05:29:40|104.55|104.05|104.53|104.03|104.56|104.06|104.53|104.03|7
1734240590000|2024-12-15 05:29:50|104.54|104.04|104.54|104.04|104.54|104.04|104.53|104.03|3
1734240600000|2024-12-15 05:30:00|104.53|104.03|104.56|104.06|104.56|104.06|104.51|104.01|8
1734240610000|2024-12-15 05:30:10|104.58|104.08|104.65|104.15|104.65|104.15|104.58|104.08|15
1734240620000|2024-12-15 05:30:20|104.64|104.14|104.6|104.1|104.65|104.15|104.6|104.1|19
1734240630000|2024-12-15 05:30:30|104.61|104.11|104.62|104.12|104.63|104.13|104.6|104.1|18
1734240640000|2024-12-15 05:30:40|104.61|104.11|104.65|104.15|104.66|104.16|104.61|104.11|12
1734240650000|2024-12-15 05:30:50|104.66|104.16|104.68|104.18|104.69|104.19|104.65|104.15|17
1734240660000|2024-12-15 05:31:00|104.67|104.17|104.7|104.2|104.7|104.2|104.66|104.16|13
1734240670000|2024-12-15 05:31:10|104.69|104.19|104.71|104.21|104.72|104.22|104.66|104.16|18
1734240680000|2024-12-15 05:31:20|104.7|104.2|104.75|104.25|104.77|104.27|104.7|104.2|19
1734240690000|2024-12-15 05:31:30|104.76|104.26|104.83|104.33|104.83|104.33|104.76|104.26|18
1734240700000|2024-12-15 05:31:40|104.82|104.32|104.82|104.32|104.83|104.33|104.8|104.3|16
1734240710000|2024-12-15 05:31:50|104.83|104.33|104.84|104.34|104.86|104.36|104.81|104.31|16
1734240720000|2024-12-15 05:32:00|104.85|104.35|104.93|104.43|104.94|104.44|104.84|104.34|15
1734240730000|2024-12-15 05:32:10|104.94|104.44|104.91|104.41|104.94|104.44|104.9|104.4|23
1734240740000|2024-12-15 05:32:20|104.93|104.43|104.99|104.49|105.02|104.52|104.92|104.42|24
1734240750000|2024-12-15 05:32:30|105|104.5|105.04|104.54|105.06|104.56|105|104.5|10
1734240760000|2024-12-15 05:32:40|105.05|104.55|105.11|104.61|105.11|104.61|105.05|104.55|14
1734240770000|2024-12-15 05:32:50|105.1|104.6|105.16|104.66|105.16|104.66|105.1|104.6|11
1734240780000|2024-12-15 05:33:00|105.17|104.67|105.19|104.69|105.22|104.72|105.17|104.67|18
1734240790000|2024-12-15 05:33:10|105.18|104.68|105.17|104.67|105.2|104.7|105.17|104.67|19
1734240800000|2024-12-15 05:33:20|105.18|104.68|105.17|104.67|105.18|104.68|105.15|104.65|17
1734240810000|2024-12-15 05:33:30|105.16|104.66|105.2|104.7|105.2|104.7|105.15|104.65|21
1734240820000|2024-12-15 05:33:40|105.19|104.69|105.12|104.62|105.2|104.7|105.11|104.61|17
1734240830000|2024-12-15 05:33:50|105.11|104.61|105.1|104.6|105.12|104.62|105.08|104.58|12
1734240840000|2024-12-15 05:34:00|105.11|104.61|105.12|104.62|105.15|104.65|105.11|104.61|21
1734240850000|2024-12-15 05:34:10|105.11|104.61|105.07|104.57|105.11|104.61|105.03|104.53|14
1734240860000|2024-12-15 05:34:20|105.08|104.58|104.95|104.45|105.08|104.58|104.94|104.44|26
1734240870000|2024-12-15 05:34:30|104.96|104.46|104.98|104.48|104.99|104.49|104.95|104.45|13
1734240880000|2024-12-15 05:34:40|104.97|104.47|104.93|104.43|104.98|104.48|104.93|104.43|12
1734240890000|2024-12-15 05:34:50|104.92|104.42|104.88|104.38|104.93|104.43|104.87|104.37|17
1734240900000|2024-12-15 05:35:00|104.89|104.39|104.89|104.39|104.91|104.41|104.86|104.36|14
1734240910000|2024-12-15 05:35:10|104.9|104.4|104.92|104.42|104.92|104.42|104.88|104.38|14
1734240920000|2024-12-15 05:35:20|104.93|104.43|104.9|104.4|104.93|104.43|104.89|104.39|11
1734240930000|2024-12-15 05:35:30|104.89|104.39|104.92|104.42|104.93|104.43|104.89|104.39|9
1734240940000|2024-12-15 05:35:40|104.93|104.43|104.96|104.46|104.97|104.47|104.93|104.43|10
1734240950000|2024-12-15 05:35:50|104.95|104.45|104.95|104.45|104.99|104.49|104.94|104.44|14
1734240960000|2024-12-15 05:36:00|104.94|104.44|104.96|104.46|104.98|104.48|104.94|104.44|11
1734240970000|2024-12-15 05:36:10|104.95|104.45|104.93|104.43|104.95|104.45|104.9|104.4|19
1734240980000|2024-12-15 05:36:20|104.92|104.42|104.98|104.48|104.98|104.48|104.92|104.42|16
1734240990000|2024-12-15 05:36:30|104.97|104.47|104.96|104.46|104.97|104.47|104.95|104.45|10
1734241000000|2024-12-15 05:36:40|104.97|104.47|105|104.5|105.01|104.51|104.97|104.47|10
1734241010000|2024-12-15 05:36:50|105.01|104.51|104.98|104.48|105.01|104.51|104.94|104.44|15
1734241020000|2024-12-15 05:37:00|104.97|104.47|104.91|104.41|104.98|104.48|104.91|104.41|13
1734241030000|2024-12-15 05:37:10|104.9|104.4|104.82|104.32|104.9|104.4|104.81|104.31|14
1734241040000|2024-12-15 05:37:20|104.81|104.31|104.83|104.33|104.84|104.34|104.8|104.3|17
1734241050000|2024-12-15 05:37:30|104.84|104.34|104.86|104.36|104.89|104.39|104.84|104.34|19
1734241060000|2024-12-15 05:37:40|104.88|104.38|104.82|104.32|104.89|104.39|104.82|104.32|17
1734241070000|2024-12-15 05:37:50|104.83|104.33|104.82|104.32|104.83|104.33|104.82|104.32|10
1734241080000|2024-12-15 05:38:00|104.83|104.33|104.75|104.25|104.84|104.34|104.75|104.25|14
1734241090000|2024-12-15 05:38:10|104.76|104.26|104.8|104.3|104.82|104.32|104.76|104.26|16
1734241100000|2024-12-15 05:38:20|104.79|104.29|104.82|104.32|104.83|104.33|104.77|104.27|17
1734241110000|2024-12-15 05:38:30|104.83|104.33|104.8|104.3|104.83|104.33|104.8|104.3|10
1734241120000|2024-12-15 05:38:40|104.81|104.31|104.8|104.3|104.81|104.31|104.78|104.28|10
1734241130000|2024-12-15 05:38:50|104.81|104.31|104.84|104.34|104.84|104.34|104.79|104.29|9
1734241140000|2024-12-15 05:39:00|104.85|104.35|104.85|104.35|104.89|104.39|104.84|104.34|17
1734241150000|2024-12-15 05:39:10|104.84|104.34|104.85|104.35|104.85|104.35|104.82|104.32|13
1734241160000|2024-12-15 05:39:20|104.84|104.34|104.81|104.31|104.85|104.35|104.81|104.31|8
1734241170000|2024-12-15 05:39:30|104.82|104.32|104.81|104.31|104.82|104.32|104.8|104.3|11
1734241180000|2024-12-15 05:39:40|104.8|104.3|104.8|104.3|104.81|104.31|104.79|104.29|9
1734241190000|2024-12-15 05:39:50|104.79|104.29|104.85|104.35|104.86|104.36|104.79|104.29|15
1734241200000|2024-12-15 05:40:00|104.86|104.36|104.82|104.32|104.86|104.36|104.82|104.32|16
1734241210000|2024-12-15 05:40:10|104.83|104.33|104.77|104.27|104.83|104.33|104.77|104.27|9
1734241220000|2024-12-15 05:40:20|104.76|104.26|104.82|104.32|104.82|104.32|104.76|104.26|18
1734241230000|2024-12-15 05:40:30|104.81|104.31|104.82|104.32|104.84|104.34|104.8|104.3|10
1734241240000|2024-12-15 05:40:40|104.81|104.31|104.8|104.3|104.81|104.31|104.79|104.29|8
1734241250000|2024-12-15 05:40:50|104.79|104.29|104.8|104.3|104.81|104.31|104.79|104.29|12
1734241260000|2024-12-15 05:41:00|104.79|104.29|104.84|104.34|104.85|104.35|104.79|104.29|16
1734241270000|2024-12-15 05:41:10|104.83|104.33|104.86|104.36|104.86|104.36|104.8|104.3|14
1734241280000|2024-12-15 05:41:20|104.85|104.35|104.83|104.33|104.85|104.35|104.83|104.33|5
1734241290000|2024-12-15 05:41:30|104.82|104.32|104.83|104.33|104.84|104.34|104.82|104.32|8
1734241300000|2024-12-15 05:41:40|104.82|104.32|104.8|104.3|104.83|104.33|104.8|104.3|10
1734241310000|2024-12-15 05:41:50|104.79|104.29|104.82|104.32|104.82|104.32|104.79|104.29|21
1734241320000|2024-12-15 05:42:00|104.83|104.33|104.84|104.34|104.85|104.35|104.81|104.31|17
1734241330000|2024-12-15 05:42:10|104.85|104.35|104.84|104.34|104.85|104.35|104.84|104.34|6
1734241340000|2024-12-15 05:42:20|104.85|104.35|104.82|104.32|104.86|104.36|104.82|104.32|12
1734241350000|2024-12-15 05:42:30|104.81|104.31|104.8|104.3|104.82|104.32|104.8|104.3|15
1734241360000|2024-12-15 05:42:40|104.81|104.31|104.81|104.31|104.82|104.32|104.8|104.3|9
1734241370000|2024-12-15 05:42:50|104.82|104.32|104.85|104.35|104.86|104.36|104.82|104.32|14
1734241380000|2024-12-15 05:43:00|104.84|104.34|104.81|104.31|104.85|104.35|104.81|104.31|9
1734241390000|2024-12-15 05:43:10|104.8|104.3|104.81|104.31|104.81|104.31|104.79|104.29|9
1734241400000|2024-12-15 05:43:20|104.8|104.3|104.79|104.29|104.8|104.3|104.78|104.28|8
1734241410000|2024-12-15 05:43:30|104.8|104.3|104.79|104.29|104.8|104.3|104.79|104.29|4
1734241420000|2024-12-15 05:43:40|104.8|104.3|104.85|104.35|104.85|104.35|104.8|104.3|5
1734241430000|2024-12-15 05:43:50|104.84|104.34|104.79|104.29|104.84|104.34|104.79|104.29|8
1734241440000|2024-12-15 05:44:00|104.81|104.31|104.79|104.29|104.81|104.31|104.78|104.28|13
1734241450000|2024-12-15 05:44:10|104.78|104.28|104.79|104.29|104.8|104.3|104.78|104.28|10
1734241460000|2024-12-15 05:44:20|104.8|104.3|104.74|104.24|104.8|104.3|104.73|104.23|14
1734241470000|2024-12-15 05:44:30|104.73|104.23|104.76|104.26|104.76|104.26|104.73|104.23|8
1734241480000|2024-12-15 05:44:40|104.75|104.25|104.78|104.28|104.8|104.3|104.75|104.25|11
1734241490000|2024-12-15 05:44:50|104.77|104.27|104.75|104.25|104.77|104.27|104.73|104.23|8
1734241500000|2024-12-15 05:45:00|104.74|104.24|104.7|104.2|104.74|104.24|104.69|104.19|17
1734241510000|2024-12-15 05:45:10|104.71|104.21|104.73|104.23|104.74|104.24|104.71|104.21|15
1734241520000|2024-12-15 05:45:20|104.72|104.22|104.7|104.2|104.74|104.24|104.7|104.2|8
1734241530000|2024-12-15 05:45:30|104.69|104.19|104.65|104.15|104.7|104.2|104.65|104.15|12
1734241540000|2024-12-15 05:45:40|104.67|104.17|104.69|104.19|104.69|104.19|104.67|104.17|14
1734241550000|2024-12-15 05:45:50|104.68|104.18|104.68|104.18|104.7|104.2|104.68|104.18|10
1734241560000|2024-12-15 05:46:00|104.65|104.15|104.6|104.1|104.65|104.15|104.6|104.1|16
1734241570000|2024-12-15 05:46:10|104.61|104.11|104.58|104.08|104.62|104.12|104.58|104.08|14
1734241580000|2024-12-15 05:46:20|104.56|104.06|104.51|104.01|104.56|104.06|104.51|104.01|10
1734241590000|2024-12-15 05:46:30|104.52|104.02|104.5|104|104.52|104.02|104.5|104|13
1734241600000|2024-12-15 05:46:40|104.49|103.99|104.51|104.01|104.52|104.02|104.48|103.98|12
1734241610000|2024-12-15 05:46:50|104.52|104.02|104.51|104.01|104.54|104.04|104.49|103.99|20
1734241620000|2024-12-15 05:47:00|104.5|104|104.59|104.09|104.59|104.09|104.5|104|16
1734241630000|2024-12-15 05:47:10|104.58|104.08|104.64|104.14|104.64|104.14|104.58|104.08|13
1734241640000|2024-12-15 05:47:20|104.63|104.13|104.59|104.09|104.64|104.14|104.59|104.09|10
1734241650000|2024-12-15 05:47:30|104.6|104.1|104.61|104.11|104.62|104.12|104.58|104.08|12
1734241660000|2024-12-15 05:47:40|104.6|104.1|104.65|104.15|104.65|104.15|104.6|104.1|13
1734241670000|2024-12-15 05:47:50|104.64|104.14|104.64|104.14|104.65|104.15|104.64|104.14|3
1734241680000|2024-12-15 05:48:00|104.65|104.15|104.72|104.22|104.72|104.22|104.64|104.14|18
1734241690000|2024-12-15 05:48:10|104.71|104.21|104.68|104.18|104.72|104.22|104.64|104.14|17
1734241700000|2024-12-15 05:48:20|104.67|104.17|104.69|104.19|104.71|104.21|104.67|104.17|14
1734241710000|2024-12-15 05:48:30|104.71|104.21|104.72|104.22|104.73|104.23|104.7|104.2|8
1734241720000|2024-12-15 05:48:40|104.73|104.23|104.74|104.24|104.74|104.24|104.73|104.23|2
1734241730000|2024-12-15 05:48:50|104.75|104.25|104.77|104.27|104.77|104.27|104.75|104.25|2
1734241740000|2024-12-15 05:49:00|104.76|104.26|104.75|104.25|104.76|104.26|104.74|104.24|9
1734241750000|2024-12-15 05:49:10|104.74|104.24|104.73|104.23|104.75|104.25|104.73|104.23|12
1734241760000|2024-12-15 05:49:20|104.74|104.24|104.75|104.25|104.75|104.25|104.73|104.23|12
1734241770000|2024-12-15 05:49:30|104.74|104.24|104.69|104.19|104.74|104.24|104.68|104.18|16
1734241780000|2024-12-15 05:49:40|104.68|104.18|104.68|104.18|104.69|104.19|104.67|104.17|7
1734241790000|2024-12-15 05:49:50|104.67|104.17|104.68|104.18|104.69|104.19|104.67|104.17|9
1734241800000|2024-12-15 05:50:00|104.69|104.19|104.68|104.18|104.69|104.19|104.68|104.18|10
1734241810000|2024-12-15 05:50:10|104.67|104.17|104.64|104.14|104.67|104.17|104.64|104.14|5
1734241820000|2024-12-15 05:50:20|104.65|104.15|104.58|104.08|104.65|104.15|104.57|104.07|14
1734241830000|2024-12-15 05:50:30|104.59|104.09|104.6|104.1|104.6|104.1|104.58|104.08|8
1734241840000|2024-12-15 05:50:40|104.59|104.09|104.53|104.03|104.6|104.1|104.53|104.03|17
1734241850000|2024-12-15 05:50:50|104.52|104.02|104.54|104.04|104.54|104.04|104.51|104.01|8
1734241860000|2024-12-15 05:51:00|104.53|104.03|104.53|104.03|104.54|104.04|104.53|104.03|15
1734241870000|2024-12-15 05:51:10|104.54|104.04|104.51|104.01|104.56|104.06|104.51|104.01|12
1734241880000|2024-12-15 05:51:20|104.5|104|104.52|104.02|104.53|104.03|104.5|104|9
1734241890000|2024-12-15 05:51:30|104.51|104.01|104.43|103.93|104.53|104.03|104.42|103.92|17
1734241900000|2024-12-15 05:51:40|104.42|103.92|104.4|103.9|104.44|103.94|104.4|103.9|9
1734241910000|2024-12-15 05:51:50|104.39|103.89|104.39|103.89|104.4|103.9|104.37|103.87|9
1734241920000|2024-12-15 05:52:00|104.4|103.9|104.39|103.89|104.41|103.91|104.38|103.88|12
1734241930000|2024-12-15 05:52:10|104.38|103.88|104.45|103.95|104.45|103.95|104.38|103.88|15
1734241940000|2024-12-15 05:52:20|104.46|103.96|104.43|103.93|104.46|103.96|104.43|103.93|15
1734241950000|2024-12-15 05:52:30|104.42|103.92|104.42|103.92|104.43|103.93|104.41|103.91|9
1734241960000|2024-12-15 05:52:40|104.44|103.94|104.36|103.86|104.44|103.94|104.36|103.86|16
1734241970000|2024-12-15 05:52:50|104.35|103.85|104.33|103.83|104.36|103.86|104.31|103.81|10
1734241980000|2024-12-15 05:53:00|104.34|103.84|104.28|103.78|104.34|103.84|104.28|103.78|9
1734241990000|2024-12-15 05:53:10|104.29|103.79|104.28|103.78|104.29|103.79|104.26|103.76|7
1734242000000|2024-12-15 05:53:20|104.29|103.79|104.29|103.79|104.33|103.83|104.29|103.79|17
1734242010000|2024-12-15 05:53:30|104.28|103.78|104.27|103.77|104.32|103.82|104.27|103.77|17
1734242020000|2024-12-15 05:53:40|104.28|103.78|104.29|103.79|104.29|103.79|104.27|103.77|13
1734242030000|2024-12-15 05:53:50|104.28|103.78|104.32|103.82|104.32|103.82|104.27|103.77|13
1734242040000|2024-12-15 05:54:00|104.31|103.81|104.3|103.8|104.33|103.83|104.29|103.79|11
1734242050000|2024-12-15 05:54:10|104.31|103.81|104.35|103.85|104.35|103.85|104.31|103.81|13
1734242060000|2024-12-15 05:54:20|104.34|103.84|104.34|103.84|104.35|103.85|104.34|103.84|9
1734242070000|2024-12-15 05:54:30|104.35|103.85|104.33|103.83|104.35|103.85|104.32|103.82|13
1734242080000|2024-12-15 05:54:40|104.34|103.84|104.31|103.81|104.39|103.89|104.31|103.81|16
1734242090000|2024-12-15 05:54:50|104.33|103.83|104.32|103.82|104.33|103.83|104.31|103.81|20
1734242100000|2024-12-15 05:55:00|104.31|103.81|104.34|103.84|104.34|103.84|104.31|103.81|16
1734242110000|2024-12-15 05:55:10|104.33|103.83|104.32|103.82|104.33|103.83|104.31|103.81|4
1734242120000|2024-12-15 05:55:20|104.31|103.81|104.31|103.81|104.31|103.81|104.31|103.81|1
1734242130000|2024-12-15 05:55:30|104.32|103.82|104.32|103.82|104.32|103.82|104.3|103.8|10
1734242140000|2024-12-15 05:55:40|104.31|103.81|104.31|103.81|104.33|103.83|104.31|103.81|12
1734242150000|2024-12-15 05:55:50|104.32|103.82|104.33|103.83|104.33|103.83|104.31|103.81|17
1734242160000|2024-12-15 05:56:00|104.32|103.82|104.32|103.82|104.34|103.84|104.32|103.82|15
1734242170000|2024-12-15 05:56:10|104.33|103.83|104.35|103.85|104.36|103.86|104.32|103.82|15
1734242180000|2024-12-15 05:56:20|104.34|103.84|104.35|103.85|104.35|103.85|104.33|103.83|9
1734242190000|2024-12-15 05:56:30|104.36|103.86|104.33|103.83|104.37|103.87|104.33|103.83|16
1734242200000|2024-12-15 05:56:40|104.32|103.82|104.32|103.82|104.33|103.83|104.31|103.81|5
1734242210000|2024-12-15 05:56:50|104.33|103.83|104.32|103.82|104.35|103.85|104.32|103.82|8
1734242220000|2024-12-15 05:57:00|104.33|103.83|104.34|103.84|104.34|103.84|104.32|103.82|10
1734242230000|2024-12-15 05:57:10|104.33|103.83|104.35|103.85|104.37|103.87|104.33|103.83|16
1734242240000|2024-12-15 05:57:20|104.36|103.86|104.34|103.84|104.38|103.88|104.32|103.82|19
1734242250000|2024-12-15 05:57:30|104.35|103.85|104.36|103.86|104.36|103.86|104.34|103.84|14
1734242260000|2024-12-15 05:57:40|104.35|103.85|104.36|103.86|104.37|103.87|104.34|103.84|13
1734242270000|2024-12-15 05:57:50|104.35|103.85|104.34|103.84|104.39|103.89|104.34|103.84|17
1734242280000|2024-12-15 05:58:00|104.35|103.85|104.39|103.89|104.41|103.91|104.35|103.85|16
1734242290000|2024-12-15 05:58:10|104.4|103.9|104.39|103.89|104.41|103.91|104.38|103.88|18
1734242300000|2024-12-15 05:58:20|104.38|103.88|104.4|103.9|104.41|103.91|104.38|103.88|9
1734242310000|2024-12-15 05:58:30|104.41|103.91|104.33|103.83|104.41|103.91|104.33|103.83|11
1734242320000|2024-12-15 05:58:40|104.34|103.84|104.34|103.84|104.36|103.86|104.33|103.83|11
1734242330000|2024-12-15 05:58:50|104.35|103.85|104.34|103.84|104.35|103.85|104.34|103.84|4
1734242340000|2024-12-15 05:59:00|104.35|103.85|104.32|103.82|104.35|103.85|104.32|103.82|10
1734242350000|2024-12-15 05:59:10|104.29|103.79|104.35|103.85|104.35|103.85|104.28|103.78|10
1734242360000|2024-12-15 05:59:20|104.34|103.84|104.34|103.84|104.34|103.84|104.33|103.83|9
1734242370000|2024-12-15 05:59:30|104.33|103.83|104.34|103.84|104.34|103.84|104.33|103.83|10
1734242380000|2024-12-15 05:59:40|104.35|103.85|104.32|103.82|104.35|103.85|104.32|103.82|8
1734242390000|2024-12-15 05:59:50|104.34|103.84|104.31|103.81|104.34|103.84|104.31|103.81|16
1734242400000|2024-12-15 06:00:00|104.32|103.82|104.36|103.86|104.39|103.89|104.32|103.82|16
1734242410000|2024-12-15 06:00:10|104.35|103.85|104.39|103.89|104.39|103.89|104.35|103.85|8
1734242420000|2024-12-15 06:00:20|104.4|103.9|104.4|103.9|104.41|103.91|104.39|103.89|14
1734242430000|2024-12-15 06:00:30|104.38|103.88|104.34|103.84|104.39|103.89|104.33|103.83|17
1734242440000|2024-12-15 06:00:40|104.33|103.83|104.38|103.88|104.39|103.89|104.33|103.83|12
1734242450000|2024-12-15 06:00:50|104.37|103.87|104.38|103.88|104.39|103.89|104.37|103.87|20
1734242460000|2024-12-15 06:01:00|104.39|103.89|104.34|103.84|104.4|103.9|104.34|103.84|12
1734242470000|2024-12-15 06:01:10|104.35|103.85|104.38|103.88|104.38|103.88|104.34|103.84|11
1734242480000|2024-12-15 06:01:20|104.39|103.89|104.4|103.9|104.4|103.9|104.38|103.88|8
1734242490000|2024-12-15 06:01:30|104.39|103.89|104.41|103.91|104.42|103.92|104.38|103.88|15
1734242500000|2024-12-15 06:01:40|104.42|103.92|104.41|103.91|104.43|103.93|104.41|103.91|4
1734242510000|2024-12-15 06:01:50|104.4|103.9|104.37|103.87|104.4|103.9|104.36|103.86|12
1734242520000|2024-12-15 06:02:00|104.36|103.86|104.41|103.91|104.41|103.91|104.36|103.86|9
1734242530000|2024-12-15 06:02:10|104.42|103.92|104.45|103.95|104.45|103.95|104.42|103.92|16
1734242540000|2024-12-15 06:02:20|104.46|103.96|104.52|104.02|104.53|104.03|104.46|103.96|14
1734242550000|2024-12-15 06:02:30|104.53|104.03|104.49|103.99|104.53|104.03|104.48|103.98|17
1734242560000|2024-12-15 06:02:40|104.48|103.98|104.43|103.93|104.48|103.98|104.43|103.93|11
1734242570000|2024-12-15 06:02:50|104.44|103.94|104.44|103.94|104.46|103.96|104.43|103.93|15
1734242580000|2024-12-15 06:03:00|104.45|103.95|104.4|103.9|104.46|103.96|104.39|103.89|15
1734242590000|2024-12-15 06:03:10|104.39|103.89|104.43|103.93|104.43|103.93|104.38|103.88|13
1734242600000|2024-12-15 06:03:20|104.42|103.92|104.4|103.9|104.44|103.94|104.39|103.89|14
1734242610000|2024-12-15 06:03:30|104.41|103.91|104.49|103.99|104.5|104|104.41|103.91|16
1734242620000|2024-12-15 06:03:40|104.5|104|104.49|103.99|104.51|104.01|104.48|103.98|16
1734242630000|2024-12-15 06:03:50|104.5|104|104.49|103.99|104.5|104|104.49|103.99|14
1734242640000|2024-12-15 06:04:00|104.5|104|104.5|104|104.54|104.04|104.49|103.99|18
1734242650000|2024-12-15 06:04:10|104.51|104.01|104.48|103.98|104.51|104.01|104.48|103.98|11
1734242660000|2024-12-15 06:04:20|104.47|103.97|104.42|103.92|104.48|103.98|104.42|103.92|19
1734242670000|2024-12-15 06:04:30|104.41|103.91|104.46|103.96|104.46|103.96|104.41|103.91|12
1734242680000|2024-12-15 06:04:40|104.45|103.95|104.49|103.99|104.49|103.99|104.45|103.95|14
1734242690000|2024-12-15 06:04:50|104.5|104|104.51|104.01|104.51|104.01|104.5|104|8
1734242700000|2024-12-15 06:05:00|104.5|104|104.44|103.94|104.5|104|104.44|103.94|5
1734242710000|2024-12-15 06:05:10|104.45|103.95|104.38|103.88|104.45|103.95|104.38|103.88|15
1734242720000|2024-12-15 06:05:20|104.39|103.89|104.38|103.88|104.39|103.89|104.38|103.88|6
1734242730000|2024-12-15 06:05:30|104.39|103.89|104.4|103.9|104.43|103.93|104.39|103.89|7
1734242740000|2024-12-15 06:05:40|104.41|103.91|104.35|103.85|104.41|103.91|104.35|103.85|8
1734242750000|2024-12-15 06:05:50|104.36|103.86|104.23|103.73|104.36|103.86|104.23|103.73|15
1734242760000|2024-12-15 06:06:00|104.24|103.74|104.33|103.83|104.33|103.83|104.23|103.73|16
1734242770000|2024-12-15 06:06:10|104.32|103.82|104.31|103.81|104.35|103.85|104.31|103.81|18
1734242780000|2024-12-15 06:06:20|104.3|103.8|104.3|103.8|104.31|103.81|104.29|103.79|12
1734242790000|2024-12-15 06:06:30|104.31|103.81|104.26|103.76|104.31|103.81|104.26|103.76|4
1734242800000|2024-12-15 06:06:40|104.27|103.77|104.3|103.8|104.31|103.81|104.27|103.77|4
1734242810000|2024-12-15 06:06:50|104.31|103.81|104.3|103.8|104.33|103.83|104.3|103.8|6
1734242820000|2024-12-15 06:07:00|104.29|103.79|104.24|103.74|104.29|103.79|104.24|103.74|6
1734242830000|2024-12-15 06:07:10|104.25|103.75|104.22|103.72|104.26|103.76|104.22|103.72|7
1734242840000|2024-12-15 06:07:20|104.21|103.71|104.2|103.7|104.21|103.71|104.19|103.69|9
1734242850000|2024-12-15 06:07:30|104.19|103.69|104.2|103.7|104.2|103.7|104.19|103.69|4
1734242860000|2024-12-15 06:07:40|104.19|103.69|104.19|103.69|104.2|103.7|104.18|103.68|10
1734242870000|2024-12-15 06:07:50|104.2|103.7|104.2|103.7|104.21|103.71|104.18|103.68|11
1734242880000|2024-12-15 06:08:00|104.19|103.69|104.04|103.54|104.19|103.69|104.04|103.54|13
1734242890000|2024-12-15 06:08:10|104.01|103.51|104.02|103.52|104.03|103.53|103.98|103.48|12
1734242900000|2024-12-15 06:08:20|104.03|103.53|104.01|103.51|104.05|103.55|104.01|103.51|16
1734242910000|2024-12-15 06:08:30|104.02|103.52|104.06|103.56|104.07|103.57|104|103.5|14
1734242920000|2024-12-15 06:08:40|104.07|103.57|104.12|103.62|104.13|103.63|104.07|103.57|15
1734242930000|2024-12-15 06:08:50|104.13|103.63|104.16|103.66|104.17|103.67|104.12|103.62|14
1734242940000|2024-12-15 06:09:00|104.17|103.67|104.22|103.72|104.22|103.72|104.16|103.66|7
1734242950000|2024-12-15 06:09:10|104.23|103.73|104.31|103.81|104.31|103.81|104.21|103.71|12
1734242960000|2024-12-15 06:09:20|104.3|103.8|104.24|103.74|104.3|103.8|104.24|103.74|13
1734242970000|2024-12-15 06:09:30|104.25|103.75|104.22|103.72|104.25|103.75|104.21|103.71|6
1734242980000|2024-12-15 06:09:40|104.23|103.73|104.24|103.74|104.25|103.75|104.22|103.72|8
1734242990000|2024-12-15 06:09:50|104.23|103.73|104.2|103.7|104.23|103.73|104.2|103.7|9
1734243000000|2024-12-15 06:10:00|104.19|103.69|104.06|103.56|104.2|103.7|104.06|103.56|16
1734243010000|2024-12-15 06:10:10|104.05|103.55|103.99|103.49|104.05|103.55|103.99|103.49|8
1734243020000|2024-12-15 06:10:20|104|103.5|104.02|103.52|104.04|103.54|103.99|103.49|12
1734243030000|2024-12-15 06:10:30|104.03|103.53|104.01|103.51|104.05|103.55|104.01|103.51|10
1734243040000|2024-12-15 06:10:40|104|103.5|104.02|103.52|104.03|103.53|104|103.5|6
1734243050000|2024-12-15 06:10:50|104.01|103.51|104.01|103.51|104.01|103.51|104|103.5|3
1734243060000|2024-12-15 06:11:00|103.99|103.49|103.96|103.46|103.99|103.49|103.92|103.42|20
1734243070000|2024-12-15 06:11:10|103.95|103.45|103.96|103.46|104.01|103.51|103.95|103.45|10
1734243080000|2024-12-15 06:11:20|103.95|103.45|103.94|103.44|103.99|103.49|103.94|103.44|13
1734243090000|2024-12-15 06:11:30|103.95|103.45|103.96|103.46|103.96|103.46|103.94|103.44|4
1734243100000|2024-12-15 06:11:40|103.95|103.45|103.93|103.43|103.95|103.45|103.93|103.43|5
1734243110000|2024-12-15 06:11:50|103.92|103.42|103.9|103.4|103.92|103.42|103.9|103.4|3
1734243120000|2024-12-15 06:12:00|103.91|103.41|103.89|103.39|103.91|103.41|103.89|103.39|2
1734243130000|2024-12-15 06:12:10|103.9|103.4|103.96|103.46|103.96|103.46|103.89|103.39|7
1734243140000|2024-12-15 06:12:20|103.95|103.45|103.94|103.44|103.96|103.46|103.93|103.43|6
1734243150000|2024-12-15 06:12:30|103.93|103.43|103.92|103.42|103.93|103.43|103.9|103.4|14
1734243160000|2024-12-15 06:12:40|103.91|103.41|103.96|103.46|103.97|103.47|103.9|103.4|20
1734243170000|2024-12-15 06:12:50|103.97|103.47|103.98|103.48|103.98|103.48|103.95|103.45|16
1734243180000|2024-12-15 06:13:00|103.97|103.47|103.98|103.48|103.98|103.48|103.94|103.44|18
1734243190000|2024-12-15 06:13:10|103.97|103.47|104|103.5|104.04|103.54|103.97|103.47|22
1734243200000|2024-12-15 06:13:20|104.01|103.51|103.94|103.44|104.02|103.52|103.93|103.43|17
1734243210000|2024-12-15 06:13:30|103.93|103.43|103.91|103.41|103.94|103.44|103.89|103.39|16
1734243220000|2024-12-15 06:13:40|103.92|103.42|103.93|103.43|103.93|103.43|103.9|103.4|13
1734243230000|2024-12-15 06:13:50|103.92|103.42|103.94|103.44|103.95|103.45|103.92|103.42|14
1734243240000|2024-12-15 06:14:00|103.96|103.46|103.95|103.45|103.98|103.48|103.95|103.45|19
1734243250000|2024-12-15 06:14:10|103.96|103.46|104|103.5|104|103.5|103.95|103.45|6
1734243260000|2024-12-15 06:14:20|104.01|103.51|104.01|103.51|104.03|103.53|104|103.5|15
1734243270000|2024-12-15 06:14:30|104|103.5|104.01|103.51|104.02|103.52|104|103.5|13
1734243280000|2024-12-15 06:14:40|104|103.5|104.05|103.55|104.05|103.55|104|103.5|13
1734243290000|2024-12-15 06:14:50|104.06|103.56|104.05|103.55|104.06|103.56|104.05|103.55|2
1734243300000|2024-12-15 06:15:00|104.04|103.54|104.12|103.62|104.12|103.62|104.03|103.53|19
1734243310000|2024-12-15 06:15:10|104.11|103.61|104.15|103.65|104.15|103.65|104.1|103.6|17
1734243320000|2024-12-15 06:15:20|104.16|103.66|104.22|103.72|104.22|103.72|104.16|103.66|18
1734243330000|2024-12-15 06:15:30|104.23|103.73|104.34|103.84|104.34|103.84|104.23|103.73|16
1734243340000|2024-12-15 06:15:40|104.35|103.85|104.35|103.85|104.37|103.87|104.33|103.83|21
1734243350000|2024-12-15 06:15:50|104.36|103.86|104.38|103.88|104.42|103.92|104.34|103.84|17
1734243360000|2024-12-15 06:16:00|104.37|103.87|104.37|103.87|104.4|103.9|104.37|103.87|14
1734243370000|2024-12-15 06:16:10|104.38|103.88|104.37|103.87|104.38|103.88|104.34|103.84|14
1734243380000|2024-12-15 06:16:20|104.36|103.86|104.39|103.89|104.4|103.9|104.35|103.85|17
1734243390000|2024-12-15 06:16:30|104.4|103.9|104.5|104|104.5|104|104.4|103.9|11
1734243400000|2024-12-15 06:16:40|104.49|103.99|104.49|103.99|104.5|104|104.45|103.95|16
1734243410000|2024-12-15 06:16:50|104.5|104|104.48|103.98|104.54|104.04|104.46|103.96|19
1734243420000|2024-12-15 06:17:00|104.49|103.99|104.53|104.03|104.53|104.03|104.48|103.98|11
1734243430000|2024-12-15 06:17:10|104.52|104.02|104.5|104|104.54|104.04|104.49|103.99|22
1734243440000|2024-12-15 06:17:20|104.51|104.01|104.56|104.06|104.57|104.07|104.51|104.01|25
1734243450000|2024-12-15 06:17:30|104.57|104.07|104.52|104.02|104.57|104.07|104.52|104.02|19
1734243460000|2024-12-15 06:17:40|104.51|104.01|104.45|103.95|104.51|104.01|104.45|103.95|13
1734243470000|2024-12-15 06:17:50|104.46|103.96|104.48|103.98|104.48|103.98|104.45|103.95|10
1734243480000|2024-12-15 06:18:00|104.47|103.97|104.49|103.99|104.51|104.01|104.47|103.97|7
1734243490000|2024-12-15 06:18:10|104.44|103.94|104.41|103.91|104.44|103.94|104.4|103.9|10
1734243500000|2024-12-15 06:18:20|104.42|103.92|104.42|103.92|104.44|103.94|104.41|103.91|17
1734243510000|2024-12-15 06:18:30|104.41|103.91|104.35|103.85|104.42|103.92|104.34|103.84|20
1734243520000|2024-12-15 06:18:40|104.34|103.84|104.34|103.84|104.36|103.86|104.33|103.83|8
1734243530000|2024-12-15 06:18:50|104.35|103.85|104.32|103.82|104.35|103.85|104.31|103.81|14
1734243540000|2024-12-15 06:19:00|104.31|103.81|104.3|103.8|104.34|103.84|104.29|103.79|18
1734243550000|2024-12-15 06:19:10|104.29|103.79|104.3|103.8|104.33|103.83|104.29|103.79|22
1734243560000|2024-12-15 06:19:20|104.31|103.81|104.31|103.81|104.32|103.82|104.26|103.76|16
1734243570000|2024-12-15 06:19:30|104.3|103.8|104.25|103.75|104.31|103.81|104.24|103.74|17
1734243580000|2024-12-15 06:19:40|104.26|103.76|104.27|103.77|104.27|103.77|104.25|103.75|12
1734243590000|2024-12-15 06:19:50|104.28|103.78|104.3|103.8|104.32|103.82|104.28|103.78|21
1734243600000|2024-12-15 06:20:00|104.29|103.79|104.25|103.75|104.29|103.79|104.25|103.75|12
1734243610000|2024-12-15 06:20:10|104.26|103.76|104.25|103.75|104.27|103.77|104.25|103.75|12
1734243620000|2024-12-15 06:20:20|104.26|103.76|104.21|103.71|104.26|103.76|104.2|103.7|15
1734243630000|2024-12-15 06:20:30|104.23|103.73|104.25|103.75|104.26|103.76|104.23|103.73|12
1734243640000|2024-12-15 06:20:40|104.24|103.74|104.23|103.73|104.25|103.75|104.22|103.72|16
1734243650000|2024-12-15 06:20:50|104.22|103.72|104.19|103.69|104.24|103.74|104.18|103.68|9
1734243660000|2024-12-15 06:21:00|104.2|103.7|104.2|103.7|104.23|103.73|104.2|103.7|11
1734243670000|2024-12-15 06:21:10|104.21|103.71|104.16|103.66|104.22|103.72|104.15|103.65|15
1734243680000|2024-12-15 06:21:20|104.15|103.65|104.16|103.66|104.17|103.67|104.15|103.65|6
1734243690000|2024-12-15 06:21:30|104.15|103.65|104.14|103.64|104.17|103.67|104.14|103.64|12
1734243700000|2024-12-15 06:21:40|104.15|103.65|104.11|103.61|104.16|103.66|104.1|103.6|19
1734243710000|2024-12-15 06:21:50|104.1|103.6|104.16|103.66|104.17|103.67|104.1|103.6|19
1734243720000|2024-12-15 06:22:00|104.15|103.65|104.13|103.63|104.17|103.67|104.13|103.63|17
1734243730000|2024-12-15 06:22:10|104.15|103.65|104.17|103.67|104.17|103.67|104.13|103.63|19
1734243740000|2024-12-15 06:22:20|104.16|103.66|104.1|103.6|104.16|103.66|104.1|103.6|18
1734243750000|2024-12-15 06:22:30|104.11|103.61|104.15|103.65|104.15|103.65|104.1|103.6|13
1734243760000|2024-12-15 06:22:40|104.14|103.64|104.2|103.7|104.22|103.72|104.14|103.64|17
1734243770000|2024-12-15 06:22:50|104.19|103.69|104.27|103.77|104.28|103.78|104.19|103.69|15
1734243780000|2024-12-15 06:23:00|104.26|103.76|104.22|103.72|104.28|103.78|104.21|103.71|17
1734243790000|2024-12-15 06:23:10|104.21|103.71|104.19|103.69|104.22|103.72|104.19|103.69|11
1734243800000|2024-12-15 06:23:20|104.2|103.7|104.18|103.68|104.2|103.7|104.16|103.66|18
1734243810000|2024-12-15 06:23:30|104.2|103.7|104.19|103.69|104.21|103.71|104.18|103.68|14
1734243820000|2024-12-15 06:23:40|104.2|103.7|104.23|103.73|104.23|103.73|104.19|103.69|18
1734243830000|2024-12-15 06:23:50|104.22|103.72|104.16|103.66|104.23|103.73|104.16|103.66|17
1734243840000|2024-12-15 06:24:00|104.17|103.67|104.18|103.68|104.18|103.68|104.15|103.65|13
1734243850000|2024-12-15 06:24:10|104.2|103.7|104.2|103.7|104.2|103.7|104.19|103.69|11
1734243860000|2024-12-15 06:24:20|104.19|103.69|104.25|103.75|104.25|103.75|104.19|103.69|14
1734243870000|2024-12-15 06:24:30|104.24|103.74|104.23|103.73|104.24|103.74|104.23|103.73|10
1734243880000|2024-12-15 06:24:40|104.22|103.72|104.18|103.68|104.22|103.72|104.17|103.67|16
1734243890000|2024-12-15 06:24:50|104.17|103.67|104.16|103.66|104.18|103.68|104.16|103.66|11
1734243900000|2024-12-15 06:25:00|104.15|103.65|104.2|103.7|104.2|103.7|104.13|103.63|20
1734243910000|2024-12-15 06:25:10|104.19|103.69|104.15|103.65|104.19|103.69|104.14|103.64|22
1734243920000|2024-12-15 06:25:20|104.14|103.64|104.2|103.7|104.21|103.71|104.14|103.64|16
1734243930000|2024-12-15 06:25:30|104.22|103.72|104.16|103.66|104.22|103.72|104.15|103.65|23
1734243940000|2024-12-15 06:25:40|104.15|103.65|104.16|103.66|104.17|103.67|104.15|103.65|17
1734243950000|2024-12-15 06:25:50|104.17|103.67|104.17|103.67|104.17|103.67|104.15|103.65|19
1734243960000|2024-12-15 06:26:00|104.18|103.68|104.26|103.76|104.26|103.76|104.16|103.66|20
1734243970000|2024-12-15 06:26:10|104.27|103.77|104.24|103.74|104.27|103.77|104.23|103.73|16
1734243980000|2024-12-15 06:26:20|104.23|103.73|104.25|103.75|104.26|103.76|104.23|103.73|9
1734243990000|2024-12-15 06:26:30|104.26|103.76|104.25|103.75|104.27|103.77|104.25|103.75|15
1734244000000|2024-12-15 06:26:40|104.26|103.76|104.27|103.77|104.27|103.77|104.23|103.73|20
1734244010000|2024-12-15 06:26:50|104.26|103.76|104.23|103.73|104.27|103.77|104.22|103.72|14
1734244020000|2024-12-15 06:27:00|104.25|103.75|104.29|103.79|104.32|103.82|104.25|103.75|19
1734244030000|2024-12-15 06:27:10|104.28|103.78|104.25|103.75|104.3|103.8|104.25|103.75|21
1734244040000|2024-12-15 06:27:20|104.26|103.76|104.25|103.75|104.27|103.77|104.25|103.75|10
1734244050000|2024-12-15 06:27:30|104.26|103.76|104.25|103.75|104.26|103.76|104.25|103.75|14
1734244060000|2024-12-15 06:27:40|104.26|103.76|104.3|103.8|104.3|103.8|104.26|103.76|8
1734244070000|2024-12-15 06:27:50|104.29|103.79|104.28|103.78|104.29|103.79|104.28|103.78|2
1734244080000|2024-12-15 06:28:00|104.29|103.79|104.22|103.72|104.29|103.79|104.22|103.72|13
1734244090000|2024-12-15 06:28:10|104.21|103.71|104.17|103.67|104.22|103.72|104.15|103.65|21
1734244100000|2024-12-15 06:28:20|104.18|103.68|104.19|103.69|104.19|103.69|104.16|103.66|16
1734244110000|2024-12-15 06:28:30|104.18|103.68|104.19|103.69|104.21|103.71|104.18|103.68|19
1734244120000|2024-12-15 06:28:40|104.2|103.7|104.19|103.69|104.22|103.72|104.18|103.68|18
1734244130000|2024-12-15 06:28:50|104.2|103.7|104.2|103.7|104.21|103.71|104.19|103.69|15
1734244140000|2024-12-15 06:29:00|104.19|103.69|104.22|103.72|104.23|103.73|104.19|103.69|18
1734244150000|2024-12-15 06:29:10|104.21|103.71|104.15|103.65|104.21|103.71|104.14|103.64|17
1734244160000|2024-12-15 06:29:20|104.14|103.64|104.15|103.65|104.16|103.66|104.14|103.64|6
1734244170000|2024-12-15 06:29:30|104.16|103.66|104.16|103.66|104.16|103.66|104.15|103.65|11
1734244180000|2024-12-15 06:29:40|104.15|103.65|104.15|103.65|104.16|103.66|104.14|103.64|11
1734244190000|2024-12-15 06:29:50|104.16|103.66|104.15|103.65|104.16|103.66|104.15|103.65|2
1734244200000|2024-12-15 06:30:00|104.16|103.66|104.19|103.69|104.22|103.72|104.15|103.65|22
1734244210000|2024-12-15 06:30:10|104.2|103.7|104.22|103.72|104.23|103.73|104.2|103.7|13
1734244220000|2024-12-15 06:30:20|104.23|103.73|104.23|103.73|104.25|103.75|104.2|103.7|17
1734244230000|2024-12-15 06:30:30|104.22|103.72|104.25|103.75|104.25|103.75|104.22|103.72|7
1734244240000|2024-12-15 06:30:40|104.26|103.76|104.37|103.87|104.37|103.87|104.25|103.75|16
1734244250000|2024-12-15 06:30:50|104.36|103.86|104.34|103.84|104.38|103.88|104.34|103.84|9
1734244260000|2024-12-15 06:31:00|104.32|103.82|104.3|103.8|104.32|103.82|104.27|103.77|13
1734244270000|2024-12-15 06:31:10|104.31|103.81|104.35|103.85|104.35|103.85|104.3|103.8|13
1734244280000|2024-12-15 06:31:20|104.36|103.86|104.37|103.87|104.37|103.87|104.35|103.85|8
1734244290000|2024-12-15 06:31:30|104.36|103.86|104.42|103.92|104.42|103.92|104.36|103.86|12
1734244300000|2024-12-15 06:31:40|104.41|103.91|104.38|103.88|104.42|103.92|104.36|103.86|12
1734244310000|2024-12-15 06:31:50|104.37|103.87|104.35|103.85|104.38|103.88|104.33|103.83|12
1734244320000|2024-12-15 06:32:00|104.36|103.86|104.35|103.85|104.38|103.88|104.35|103.85|14
1734244330000|2024-12-15 06:32:10|104.34|103.84|104.33|103.83|104.36|103.86|104.32|103.82|8
1734244340000|2024-12-15 06:32:20|104.32|103.82|104.34|103.84|104.35|103.85|104.3|103.8|11
1734244350000|2024-12-15 06:32:30|104.35|103.85|104.37|103.87|104.38|103.88|104.35|103.85|16
1734244360000|2024-12-15 06:32:40|104.36|103.86|104.34|103.84|104.36|103.86|104.33|103.83|9
1734244370000|2024-12-15 06:32:50|104.33|103.83|104.3|103.8|104.34|103.84|104.3|103.8|15
1734244380000|2024-12-15 06:33:00|104.29|103.79|104.37|103.87|104.37|103.87|104.29|103.79|8
1734244390000|2024-12-15 06:33:10|104.38|103.88|104.37|103.87|104.38|103.88|104.35|103.85|11
1734244400000|2024-12-15 06:33:20|104.36|103.86|104.38|103.88|104.38|103.88|104.36|103.86|3
1734244410000|2024-12-15 06:33:30|104.4|103.9|104.46|103.96|104.46|103.96|104.4|103.9|6
1734244420000|2024-12-15 06:33:40|104.45|103.95|104.47|103.97|104.47|103.97|104.45|103.95|3
1734244430000|2024-12-15 06:33:50|104.46|103.96|104.47|103.97|104.47|103.97|104.45|103.95|11
1734244440000|2024-12-15 06:34:00|104.46|103.96|104.49|103.99|104.49|103.99|104.46|103.96|5
1734244450000|2024-12-15 06:34:10|104.5|104|104.49|103.99|104.51|104.01|104.49|103.99|13
1734244460000|2024-12-15 06:34:20|104.51|104.01|104.45|103.95|104.51|104.01|104.45|103.95|4
1734244470000|2024-12-15 06:34:30|104.46|103.96|104.41|103.91|104.46|103.96|104.4|103.9|19
1734244480000|2024-12-15 06:34:40|104.4|103.9|104.45|103.95|104.45|103.95|104.38|103.88|13
1734244490000|2024-12-15 06:34:50|104.44|103.94|104.46|103.96|104.47|103.97|104.42|103.92|23
1734244500000|2024-12-15 06:35:00|104.47|103.97|104.4|103.9|104.47|103.97|104.38|103.88|16
1734244510000|2024-12-15 06:35:10|104.39|103.89|104.31|103.81|104.4|103.9|104.31|103.81|17
1734244520000|2024-12-15 06:35:20|104.32|103.82|104.35|103.85|104.36|103.86|104.31|103.81|23
1734244530000|2024-12-15 06:35:30|104.34|103.84|104.32|103.82|104.35|103.85|104.32|103.82|13
1734244540000|2024-12-15 06:35:40|104.31|103.81|104.29|103.79|104.32|103.82|104.25|103.75|25
1734244550000|2024-12-15 06:35:50|104.28|103.78|104.34|103.84|104.35|103.85|104.27|103.77|19
1734244560000|2024-12-15 06:36:00|104.33|103.83|104.36|103.86|104.37|103.87|104.33|103.83|14
1734244570000|2024-12-15 06:36:10|104.35|103.85|104.32|103.82|104.37|103.87|104.31|103.81|17
1734244580000|2024-12-15 06:36:20|104.33|103.83|104.29|103.79|104.35|103.85|104.29|103.79|17
1734244590000|2024-12-15 06:36:30|104.31|103.81|104.26|103.76|104.31|103.81|104.25|103.75|16
1734244600000|2024-12-15 06:36:40|104.25|103.75|104.27|103.77|104.27|103.77|104.19|103.69|25
1734244610000|2024-12-15 06:36:50|104.28|103.78|104.23|103.73|104.28|103.78|104.22|103.72|16
1734244620000|2024-12-15 06:37:00|104.22|103.72|104.07|103.57|104.22|103.72|104.06|103.56|21
1734244630000|2024-12-15 06:37:10|104.06|103.56|104.06|103.56|104.11|103.61|104.06|103.56|13
1734244640000|2024-12-15 06:37:20|104.07|103.57|104.13|103.63|104.13|103.63|104.06|103.56|20
1734244650000|2024-12-15 06:37:30|104.14|103.64|104.04|103.54|104.14|103.64|104.04|103.54|19
1734244660000|2024-12-15 06:37:40|104.02|103.52|104.05|103.55|104.07|103.57|104.02|103.52|17
1734244670000|2024-12-15 06:37:50|104.06|103.56|104.07|103.57|104.07|103.57|104.05|103.55|10
1734244680000|2024-12-15 06:38:00|104.08|103.58|104.15|103.65|104.15|103.65|104.06|103.56|22
1734244690000|2024-12-15 06:38:10|104.16|103.66|104.26|103.76|104.27|103.77|104.15|103.65|20
1734244700000|2024-12-15 06:38:20|104.27|103.77|104.22|103.72|104.28|103.78|104.22|103.72|17
1734244710000|2024-12-15 06:38:30|104.2|103.7|104.2|103.7|104.21|103.71|104.19|103.69|20
1734244720000|2024-12-15 06:38:40|104.19|103.69|104.17|103.67|104.19|103.69|104.16|103.66|15
1734244730000|2024-12-15 06:38:50|104.16|103.66|104.22|103.72|104.23|103.73|104.16|103.66|15
1734244740000|2024-12-15 06:39:00|104.23|103.73|104.17|103.67|104.23|103.73|104.17|103.67|11
1734244750000|2024-12-15 06:39:10|104.16|103.66|104.1|103.6|104.17|103.67|104.1|103.6|12
1734244760000|2024-12-15 06:39:20|104.11|103.61|104.11|103.61|104.12|103.62|104.1|103.6|9
1734244770000|2024-12-15 06:39:30|104.1|103.6|104.07|103.57|104.11|103.61|104.06|103.56|16
1734244780000|2024-12-15 06:39:40|104.06|103.56|103.95|103.45|104.07|103.57|103.95|103.45|18
1734244790000|2024-12-15 06:39:50|103.96|103.46|103.93|103.43|103.96|103.46|103.92|103.42|21
1734244800000|2024-12-15 06:40:00|103.92|103.42|103.82|103.32|103.92|103.42|103.81|103.31|20
1734244810000|2024-12-15 06:40:10|103.84|103.34|103.86|103.36|103.86|103.36|103.81|103.31|14
1734244820000|2024-12-15 06:40:20|103.85|103.35|103.86|103.36|103.88|103.38|103.82|103.32|20
1734244830000|2024-12-15 06:40:30|103.85|103.35|103.86|103.36|103.91|103.41|103.84|103.34|17
1734244840000|2024-12-15 06:40:40|103.85|103.35|103.88|103.38|103.88|103.38|103.85|103.35|6
1734244850000|2024-12-15 06:40:50|103.87|103.37|103.84|103.34|103.92|103.42|103.83|103.33|18
1734244860000|2024-12-15 06:41:00|103.83|103.33|103.87|103.37|103.87|103.37|103.81|103.31|17
1734244870000|2024-12-15 06:41:10|103.88|103.38|103.86|103.36|103.92|103.42|103.85|103.35|16
1734244880000|2024-12-15 06:41:20|103.85|103.35|103.88|103.38|103.89|103.39|103.84|103.34|18
1734244890000|2024-12-15 06:41:30|103.89|103.39|103.87|103.37|103.89|103.39|103.87|103.37|17
1734244900000|2024-12-15 06:41:40|103.88|103.38|103.88|103.38|103.92|103.42|103.88|103.38|14
1734244910000|2024-12-15 06:41:50|103.87|103.37|103.87|103.37|103.9|103.4|103.86|103.36|14
1734244920000|2024-12-15 06:42:00|103.86|103.36|103.88|103.38|103.91|103.41|103.86|103.36|16
1734244930000|2024-12-15 06:42:10|103.89|103.39|103.87|103.37|103.92|103.42|103.87|103.37|14
1734244940000|2024-12-15 06:42:20|103.88|103.38|103.91|103.41|103.92|103.42|103.87|103.37|14
1734244950000|2024-12-15 06:42:30|103.9|103.4|103.92|103.42|103.93|103.43|103.87|103.37|10
1734244960000|2024-12-15 06:42:40|103.93|103.43|103.99|103.49|103.99|103.49|103.92|103.42|21
1734244970000|2024-12-15 06:42:50|103.98|103.48|103.95|103.45|103.98|103.48|103.94|103.44|15
1734244980000|2024-12-15 06:43:00|103.94|103.44|104.02|103.52|104.02|103.52|103.94|103.44|15
1734244990000|2024-12-15 06:43:10|104.03|103.53|104.02|103.52|104.04|103.54|104.01|103.51|15
1734245000000|2024-12-15 06:43:20|104.01|103.51|104|103.5|104.02|103.52|104|103.5|12
1734245010000|2024-12-15 06:43:30|103.99|103.49|103.98|103.48|104|103.5|103.96|103.46|20
1734245020000|2024-12-15 06:43:40|103.97|103.47|103.95|103.45|103.98|103.48|103.94|103.44|18
1734245030000|2024-12-15 06:43:50|103.96|103.46|104|103.5|104|103.5|103.96|103.46|5
1734245040000|2024-12-15 06:44:00|103.98|103.48|103.96|103.46|103.98|103.48|103.96|103.46|4
1734245050000|2024-12-15 06:44:10|103.95|103.45|103.9|103.4|103.95|103.45|103.89|103.39|14
1734245060000|2024-12-15 06:44:20|103.87|103.37|103.89|103.39|103.89|103.39|103.86|103.36|17
1734245070000|2024-12-15 06:44:30|103.9|103.4|103.92|103.42|103.93|103.43|103.9|103.4|13
1734245080000|2024-12-15 06:44:40|103.91|103.41|103.88|103.38|103.93|103.43|103.88|103.38|15
1734245090000|2024-12-15 06:44:50|103.87|103.37|103.81|103.31|103.87|103.37|103.81|103.31|16
1734245100000|2024-12-15 06:45:00|103.82|103.32|103.89|103.39|103.89|103.39|103.82|103.32|16
1734245110000|2024-12-15 06:45:10|103.88|103.38|103.92|103.42|103.94|103.44|103.88|103.38|17
1734245120000|2024-12-15 06:45:20|103.93|103.43|103.83|103.33|103.93|103.43|103.83|103.33|14
1734245130000|2024-12-15 06:45:30|103.82|103.32|103.81|103.31|103.84|103.34|103.81|103.31|14
1734245140000|2024-12-15 06:45:40|103.82|103.32|103.88|103.38|103.89|103.39|103.81|103.31|17
1734245150000|2024-12-15 06:45:50|103.89|103.39|103.84|103.34|103.89|103.39|103.82|103.32|17
1734245160000|2024-12-15 06:46:00|103.83|103.33|103.82|103.32|103.84|103.34|103.81|103.31|12
1734245170000|2024-12-15 06:46:10|103.81|103.31|103.84|103.34|103.85|103.35|103.81|103.31|15
1734245180000|2024-12-15 06:46:20|103.85|103.35|103.89|103.39|103.89|103.39|103.85|103.35|11
1734245190000|2024-12-15 06:46:30|103.88|103.38|103.95|103.45|103.95|103.45|103.88|103.38|9
1734245200000|2024-12-15 06:46:40|103.96|103.46|103.91|103.41|103.96|103.46|103.9|103.4|12
1734245210000|2024-12-15 06:46:50|103.92|103.42|103.9|103.4|103.93|103.43|103.89|103.39|12
1734245220000|2024-12-15 06:47:00|103.88|103.38|103.88|103.38|103.88|103.38|103.84|103.34|11
1734245230000|2024-12-15 06:47:10|103.87|103.37|103.84|103.34|103.88|103.38|103.84|103.34|8
1734245240000|2024-12-15 06:47:20|103.85|103.35|103.83|103.33|103.85|103.35|103.82|103.32|16
1734245250000|2024-12-15 06:47:30|103.79|103.29|103.79|103.29|103.8|103.3|103.78|103.28|7
1734245260000|2024-12-15 06:47:40|103.8|103.3|103.78|103.28|103.8|103.3|103.78|103.28|10
1734245270000|2024-12-15 06:47:50|103.77|103.27|103.76|103.26|103.78|103.28|103.76|103.26|6
1734245280000|2024-12-15 06:48:00|103.75|103.25|103.62|103.12|103.75|103.25|103.62|103.12|22
1734245290000|2024-12-15 06:48:10|103.61|103.11|103.54|103.04|103.61|103.11|103.53|103.03|14
1734245300000|2024-12-15 06:48:20|103.53|103.03|103.62|103.12|103.63|103.13|103.53|103.03|19
1734245310000|2024-12-15 06:48:30|103.63|103.13|103.64|103.14|103.66|103.16|103.6|103.1|20
1734245320000|2024-12-15 06:48:40|103.63|103.13|103.58|103.08|103.66|103.16|103.58|103.08|16
1734245330000|2024-12-15 06:48:50|103.59|103.09|103.59|103.09|103.59|103.09|103.58|103.08|15
1734245340000|2024-12-15 06:49:00|103.58|103.08|103.59|103.09|103.64|103.14|103.57|103.07|17
1734245350000|2024-12-15 06:49:10|103.58|103.08|103.53|103.03|103.6|103.1|103.53|103.03|19
1734245360000|2024-12-15 06:49:20|103.52|103.02|103.57|103.07|103.57|103.07|103.52|103.02|6
1734245370000|2024-12-15 06:49:30|103.58|103.08|103.57|103.07|103.58|103.08|103.56|103.06|12
1734245380000|2024-12-15 06:49:40|103.56|103.06|103.5|103|103.56|103.06|103.5|103|12
1734245390000|2024-12-15 06:49:50|103.51|103.01|103.58|103.08|103.58|103.08|103.5|103|10
1734245400000|2024-12-15 06:50:00|103.57|103.07|103.54|103.04|103.59|103.09|103.54|103.04|23
1734245410000|2024-12-15 06:50:10|103.53|103.03|103.41|102.91|103.53|103.03|103.4|102.9|16
1734245420000|2024-12-15 06:50:20|103.39|102.89|103.42|102.92|103.44|102.94|103.39|102.89|12
1734245430000|2024-12-15 06:50:30|103.41|102.91|103.39|102.89|103.41|102.91|103.39|102.89|6
1734245440000|2024-12-15 06:50:40|103.38|102.88|103.38|102.88|103.38|102.88|103.37|102.87|3
1734245450000|2024-12-15 06:50:50|103.37|102.87|103.33|102.83|103.38|102.88|103.28|102.78|19
1734245460000|2024-12-15 06:51:00|103.34|102.84|103.35|102.85|103.38|102.88|103.32|102.82|14
1734245470000|2024-12-15 06:51:10|103.34|102.84|103.4|102.9|103.4|102.9|103.34|102.84|17
1734245480000|2024-12-15 06:51:20|103.41|102.91|103.37|102.87|103.44|102.94|103.37|102.87|19
1734245490000|2024-12-15 06:51:30|103.35|102.85|103.35|102.85|103.37|102.87|103.34|102.84|17
1734245500000|2024-12-15 06:51:40|103.34|102.84|103.26|102.76|103.35|102.85|103.26|102.76|18
1734245510000|2024-12-15 06:51:50|103.25|102.75|103.27|102.77|103.27|102.77|103.25|102.75|17
1734245520000|2024-12-15 06:52:00|103.28|102.78|103.32|102.82|103.33|102.83|103.27|102.77|20
1734245530000|2024-12-15 06:52:10|103.31|102.81|103.36|102.86|103.37|102.87|103.3|102.8|18
1734245540000|2024-12-15 06:52:20|103.34|102.84|103.29|102.79|103.34|102.84|103.28|102.78|22
1734245550000|2024-12-15 06:52:30|103.3|102.8|103.36|102.86|103.37|102.87|103.3|102.8|12
1734245560000|2024-12-15 06:52:40|103.37|102.87|103.34|102.84|103.38|102.88|103.33|102.83|17
1734245570000|2024-12-15 06:52:50|103.33|102.83|103.36|102.86|103.37|102.87|103.32|102.82|13
1734245580000|2024-12-15 06:53:00|103.38|102.88|103.36|102.86|103.38|102.88|103.36|102.86|3
1734245590000|2024-12-15 06:53:10|103.37|102.87|103.36|102.86|103.37|102.87|103.36|102.86|10
1734245600000|2024-12-15 06:53:20|103.37|102.87|103.35|102.85|103.37|102.87|103.35|102.85|21
1734245610000|2024-12-15 06:53:30|103.36|102.86|103.37|102.87|103.37|102.87|103.33|102.83|12
1734245620000|2024-12-15 06:53:40|103.38|102.88|103.47|102.97|103.47|102.97|103.38|102.88|10
1734245630000|2024-12-15 06:53:50|103.48|102.98|103.43|102.93|103.48|102.98|103.42|102.92|19
1734245640000|2024-12-15 06:54:00|103.42|102.92|103.41|102.91|103.45|102.95|103.41|102.91|24
1734245650000|2024-12-15 06:54:10|103.42|102.92|103.37|102.87|103.43|102.93|103.35|102.85|19
1734245660000|2024-12-15 06:54:20|103.39|102.89|103.41|102.91|103.42|102.92|103.39|102.89|11
1734245670000|2024-12-15 06:54:30|103.4|102.9|103.38|102.88|103.41|102.91|103.36|102.86|15
1734245680000|2024-12-15 06:54:40|103.37|102.87|103.41|102.91|103.41|102.91|103.37|102.87|9
1734245690000|2024-12-15 06:54:50|103.4|102.9|103.38|102.88|103.4|102.9|103.37|102.87|9
1734245700000|2024-12-15 06:55:00|103.37|102.87|103.45|102.95|103.45|102.95|103.37|102.87|19
1734245710000|2024-12-15 06:55:10|103.44|102.94|103.5|103|103.5|103|103.44|102.94|15
1734245720000|2024-12-15 06:55:20|103.49|102.99|103.47|102.97|103.5|103|103.44|102.94|13
1734245730000|2024-12-15 06:55:30|103.46|102.96|103.52|103.02|103.53|103.03|103.46|102.96|11
1734245740000|2024-12-15 06:55:40|103.53|103.03|103.5|103|103.53|103.03|103.5|103|10
1734245750000|2024-12-15 06:55:50|103.49|102.99|103.49|102.99|103.5|103|103.47|102.97|13
1734245760000|2024-12-15 06:56:00|103.5|103|103.52|103.02|103.54|103.04|103.49|102.99|20
1734245770000|2024-12-15 06:56:10|103.51|103.01|103.47|102.97|103.51|103.01|103.46|102.96|12
1734245780000|2024-12-15 06:56:20|103.48|102.98|103.47|102.97|103.51|103.01|103.47|102.97|9
1734245790000|2024-12-15 06:56:30|103.48|102.98|103.43|102.93|103.48|102.98|103.41|102.91|21
1734245800000|2024-12-15 06:56:40|103.44|102.94|103.44|102.94|103.47|102.97|103.43|102.93|15
1734245810000|2024-12-15 06:56:50|103.42|102.92|103.42|102.92|103.42|102.92|103.41|102.91|7
1734245820000|2024-12-15 06:57:00|103.41|102.91|103.41|102.91|103.42|102.92|103.41|102.91|7
1734245830000|2024-12-15 06:57:10|103.4|102.9|103.37|102.87|103.41|102.91|103.36|102.86|9
1734245840000|2024-12-15 06:57:20|103.38|102.88|103.36|102.86|103.38|102.88|103.36|102.86|9
1734245850000|2024-12-15 06:57:30|103.37|102.87|103.41|102.91|103.43|102.93|103.36|102.86|19
1734245860000|2024-12-15 06:57:40|103.42|102.92|103.43|102.93|103.43|102.93|103.4|102.9|6
1734245870000|2024-12-15 06:57:50|103.44|102.94|103.47|102.97|103.48|102.98|103.44|102.94|11
1734245880000|2024-12-15 06:58:00|103.48|102.98|103.44|102.94|103.48|102.98|103.43|102.93|17
1734245890000|2024-12-15 06:58:10|103.45|102.95|103.44|102.94|103.46|102.96|103.43|102.93|11
1734245900000|2024-12-15 06:58:20|103.45|102.95|103.42|102.92|103.46|102.96|103.42|102.92|12
1734245910000|2024-12-15 06:58:30|103.41|102.91|103.44|102.94|103.45|102.95|103.41|102.91|11
1734245920000|2024-12-15 06:58:40|103.43|102.93|103.41|102.91|103.44|102.94|103.39|102.89|8
1734245930000|2024-12-15 06:58:50|103.38|102.88|103.38|102.88|103.39|102.89|103.36|102.86|15
1734245940000|2024-12-15 06:59:00|103.37|102.87|103.35|102.85|103.39|102.89|103.33|102.83|13
1734245950000|2024-12-15 06:59:10|103.37|102.87|103.33|102.83|103.37|102.87|103.32|102.82|13
1734245960000|2024-12-15 06:59:20|103.32|102.82|103.34|102.84|103.34|102.84|103.31|102.81|17
1734245970000|2024-12-15 06:59:30|103.35|102.85|103.37|102.87|103.38|102.88|103.35|102.85|13
1734245980000|2024-12-15 06:59:40|103.38|102.88|103.36|102.86|103.38|102.88|103.35|102.85|10
1734245990000|2024-12-15 06:59:50|103.37|102.87|103.37|102.87|103.37|102.87|103.35|102.85|15
1734246000000|2024-12-15 07:00:00|103.39|102.89|103.42|102.92|103.45|102.95|103.39|102.89|15
1734246010000|2024-12-15 07:00:10|103.43|102.93|103.44|102.94|103.48|102.98|103.43|102.93|16
1734246020000|2024-12-15 07:00:20|103.43|102.93|103.41|102.91|103.44|102.94|103.4|102.9|13
1734246030000|2024-12-15 07:00:30|103.42|102.92|103.51|103.01|103.51|103.01|103.42|102.92|23
1734246040000|2024-12-15 07:00:40|103.54|103.04|103.62|103.12|103.62|103.12|103.54|103.04|10
1734246050000|2024-12-15 07:00:50|103.61|103.11|103.62|103.12|103.63|103.13|103.58|103.08|13
1734246060000|2024-12-15 07:01:00|103.63|103.13|103.61|103.11|103.67|103.17|103.61|103.11|15
1734246070000|2024-12-15 07:01:10|103.62|103.12|103.68|103.18|103.69|103.19|103.62|103.12|14
1734246080000|2024-12-15 07:01:20|103.69|103.19|103.7|103.2|103.73|103.23|103.67|103.17|14
1734246090000|2024-12-15 07:01:30|103.71|103.21|103.66|103.16|103.74|103.24|103.65|103.15|17
1734246100000|2024-12-15 07:01:40|103.67|103.17|103.65|103.15|103.69|103.19|103.64|103.14|13
1734246110000|2024-12-15 07:01:50|103.64|103.14|103.62|103.12|103.64|103.14|103.61|103.11|5
1734246120000|2024-12-15 07:02:00|103.61|103.11|103.61|103.11|103.62|103.12|103.6|103.1|9
1734246130000|2024-12-15 07:02:10|103.62|103.12|103.65|103.15|103.65|103.15|103.6|103.1|16
1734246140000|2024-12-15 07:02:20|103.66|103.16|103.65|103.15|103.68|103.18|103.64|103.14|16
1734246150000|2024-12-15 07:02:30|103.64|103.14|103.58|103.08|103.64|103.14|103.57|103.07|8
1734246160000|2024-12-15 07:02:40|103.57|103.07|103.56|103.06|103.58|103.08|103.53|103.03|18
1734246170000|2024-12-15 07:02:50|103.58|103.08|103.56|103.06|103.58|103.08|103.56|103.06|16
1734246180000|2024-12-15 07:03:00|103.57|103.07|103.62|103.12|103.63|103.13|103.56|103.06|17
1734246190000|2024-12-15 07:03:10|103.63|103.13|103.54|103.04|103.63|103.13|103.54|103.04|17
1734246200000|2024-12-15 07:03:20|103.55|103.05|103.53|103.03|103.55|103.05|103.5|103|20
1734246210000|2024-12-15 07:03:30|103.54|103.04|103.57|103.07|103.58|103.08|103.52|103.02|17
1734246220000|2024-12-15 07:03:40|103.56|103.06|103.47|102.97|103.56|103.06|103.45|102.95|16
1734246230000|2024-12-15 07:03:50|103.48|102.98|103.57|103.07|103.57|103.07|103.48|102.98|24
1734246240000|2024-12-15 07:04:00|103.56|103.06|103.59|103.09|103.59|103.09|103.56|103.06|10
1734246250000|2024-12-15 07:04:10|103.58|103.08|103.65|103.15|103.65|103.15|103.58|103.08|14
1734246260000|2024-12-15 07:04:20|103.66|103.16|103.62|103.12|103.68|103.18|103.62|103.12|12
1734246270000|2024-12-15 07:04:30|103.61|103.11|103.62|103.12|103.62|103.12|103.59|103.09|10
1734246280000|2024-12-15 07:04:40|103.61|103.11|103.73|103.23|103.73|103.23|103.61|103.11|17
1734246290000|2024-12-15 07:04:50|103.71|103.21|103.67|103.17|103.73|103.23|103.67|103.17|14
1734246300000|2024-12-15 07:05:00|103.66|103.16|103.62|103.12|103.66|103.16|103.62|103.12|18
1734246310000|2024-12-15 07:05:10|103.63|103.13|103.71|103.21|103.71|103.21|103.63|103.13|19
1734246320000|2024-12-15 07:05:20|103.7|103.2|103.33|102.83|103.7|103.2|103.33|102.83|9
1734246330000|2024-12-15 07:05:30|103.31|102.81|103.32|102.82|103.32|102.82|103.28|102.78|13
1734246340000|2024-12-15 07:05:40|103.31|102.81|103.3|102.8|103.32|102.82|103.29|102.79|8
1734246350000|2024-12-15 07:05:50|103.29|102.79|103.3|102.8|103.31|102.81|103.29|102.79|6
1734246360000|2024-12-15 07:06:00|103.29|102.79|103.32|102.82|103.32|102.82|103.29|102.79|16
1734246370000|2024-12-15 07:06:10|103.31|102.81|103.33|102.83|103.35|102.85|103.31|102.81|14
1734246380000|2024-12-15 07:06:20|103.26|102.76|103.25|102.75|103.26|102.76|103.23|102.73|21
1734246390000|2024-12-15 07:06:30|103.27|102.77|103.26|102.76|103.31|102.81|103.25|102.75|15
1734246400000|2024-12-15 07:06:40|103.25|102.75|103.26|102.76|103.27|102.77|103.23|102.73|17
1734246410000|2024-12-15 07:06:50|103.25|102.75|103.26|102.76|103.26|102.76|103.24|102.74|16
1734246420000|2024-12-15 07:07:00|103.25|102.75|103.26|102.76|103.32|102.82|103.25|102.75|16
1734246430000|2024-12-15 07:07:10|103.25|102.75|103.25|102.75|103.27|102.77|103.25|102.75|11
1734246440000|2024-12-15 07:07:20|103.26|102.76|103.27|102.77|103.27|102.77|103.25|102.75|14
1734246450000|2024-12-15 07:07:30|103.26|102.76|103.24|102.74|103.26|102.76|103.23|102.73|9
1734246460000|2024-12-15 07:07:40|103.23|102.73|103.24|102.74|103.24|102.74|103.23|102.73|2
1734246470000|2024-12-15 07:07:50|103.21|102.71|103.23|102.73|103.24|102.74|103.21|102.71|12
1734246480000|2024-12-15 07:08:00|103.25|102.75|103.24|102.74|103.27|102.77|103.24|102.74|8
1734246490000|2024-12-15 07:08:10|103.23|102.73|103.22|102.72|103.23|102.73|103.2|102.7|5
1734246500000|2024-12-15 07:08:20|103.23|102.73|103.24|102.74|103.24|102.74|103.22|102.72|8
1734246510000|2024-12-15 07:08:30|103.23|102.73|103.25|102.75|103.25|102.75|103.23|102.73|5
1734246520000|2024-12-15 07:08:40|103.22|102.72|103.22|102.72|103.22|102.72|103.21|102.71|7
1734246530000|2024-12-15 07:08:50|103.21|102.71|103.06|102.56|103.21|102.71|103.06|102.56|16
1734246540000|2024-12-15 07:09:00|103.04|102.54|103.05|102.55|103.07|102.57|103.03|102.53|13
1734246550000|2024-12-15 07:09:10|103.06|102.56|103.04|102.54|103.08|102.58|103.04|102.54|13
1734246560000|2024-12-15 07:09:20|103.03|102.53|102.95|102.45|103.03|102.53|102.95|102.45|11
1734246570000|2024-12-15 07:09:30|102.96|102.46|102.95|102.45|102.96|102.46|102.94|102.44|12
1734246580000|2024-12-15 07:09:40|102.94|102.44|102.85|102.35|102.95|102.45|102.85|102.35|21
1734246590000|2024-12-15 07:09:50|102.84|102.34|102.85|102.35|102.85|102.35|102.82|102.32|15
1734246600000|2024-12-15 07:10:00|102.84|102.34|102.85|102.35|102.9|102.4|102.84|102.34|18
1734246610000|2024-12-15 07:10:10|102.83|102.33|102.89|102.39|102.89|102.39|102.82|102.32|18
1734246620000|2024-12-15 07:10:20|102.91|102.41|102.97|102.47|102.99|102.49|102.91|102.41|13
1734246630000|2024-12-15 07:10:30|102.98|102.48|102.92|102.42|102.98|102.48|102.91|102.41|20
1734246640000|2024-12-15 07:10:40|102.93|102.43|102.94|102.44|102.96|102.46|102.92|102.42|17
1734246650000|2024-12-15 07:10:50|102.93|102.43|102.85|102.35|102.93|102.43|102.83|102.33|12
1734246660000|2024-12-15 07:11:00|102.84|102.34|102.78|102.28|102.84|102.34|102.75|102.25|15
1734246670000|2024-12-15 07:11:10|102.77|102.27|102.81|102.31|102.83|102.33|102.74|102.24|14
1734246680000|2024-12-15 07:11:20|102.82|102.32|102.75|102.25|102.83|102.33|102.74|102.24|19
1734246690000|2024-12-15 07:11:30|102.76|102.26|102.82|102.32|102.82|102.32|102.76|102.26|10
1734246700000|2024-12-15 07:11:40|102.81|102.31|102.76|102.26|102.82|102.32|102.75|102.25|14
1734246710000|2024-12-15 07:11:50|102.77|102.27|102.76|102.26|102.77|102.27|102.76|102.26|4
1734246720000|2024-12-15 07:12:00|102.77|102.27|102.8|102.3|102.81|102.31|102.74|102.24|14
1734246730000|2024-12-15 07:12:10|102.81|102.31|102.92|102.42|102.93|102.43|102.81|102.31|14
1734246740000|2024-12-15 07:12:20|102.91|102.41|102.92|102.42|102.92|102.42|102.9|102.4|13
1734246750000|2024-12-15 07:12:30|102.93|102.43|102.95|102.45|102.95|102.45|102.93|102.43|4
1734246760000|2024-12-15 07:12:40|102.96|102.46|102.99|102.49|102.99|102.49|102.94|102.44|13
1734246770000|2024-12-15 07:12:50|103|102.5|103.05|102.55|103.05|102.55|103|102.5|8
1734246780000|2024-12-15 07:13:00|103.06|102.56|103.14|102.64|103.14|102.64|103.05|102.55|16
1734246790000|2024-12-15 07:13:10|103.18|102.68|103.17|102.67|103.24|102.74|103.17|102.67|10
1734246800000|2024-12-15 07:13:20|103.16|102.66|103.15|102.65|103.17|102.67|103.15|102.65|8
1734246810000|2024-12-15 07:13:30|103.14|102.64|103.11|102.61|103.14|102.64|103.09|102.59|10
1734246820000|2024-12-15 07:13:40|103.1|102.6|103.08|102.58|103.1|102.6|103.07|102.57|15
1734246830000|2024-12-15 07:13:50|103.07|102.57|103.07|102.57|103.08|102.58|103.07|102.57|3
1734246840000|2024-12-15 07:14:00|103.06|102.56|102.99|102.49|103.06|102.56|102.99|102.49|15
1734246850000|2024-12-15 07:14:10|102.98|102.48|103.02|102.52|103.03|102.53|102.95|102.45|11
1734246860000|2024-12-15 07:14:20|103.01|102.51|102.99|102.49|103.03|102.53|102.98|102.48|8
1734246870000|2024-12-15 07:14:30|103|102.5|103.01|102.51|103.04|102.54|102.99|102.49|10
1734246880000|2024-12-15 07:14:40|103|102.5|102.99|102.49|103|102.5|102.98|102.48|8
1734246890000|2024-12-15 07:14:50|102.98|102.48|102.94|102.44|102.98|102.48|102.93|102.43|9
1734246900000|2024-12-15 07:15:00|102.93|102.43|102.94|102.44|102.94|102.44|102.91|102.41|9
1734246910000|2024-12-15 07:15:10|102.95|102.45|102.93|102.43|102.99|102.49|102.93|102.43|17
1734246920000|2024-12-15 07:15:20|102.94|102.44|103.08|102.58|103.08|102.58|102.91|102.41|25
1734246930000|2024-12-15 07:15:30|103.07|102.57|103.08|102.58|103.08|102.58|103.05|102.55|12
1734246940000|2024-12-15 07:15:40|103.1|102.6|103.18|102.68|103.18|102.68|103.1|102.6|19
1734246950000|2024-12-15 07:15:50|103.17|102.67|103.25|102.75|103.26|102.76|103.17|102.67|15
1734246960000|2024-12-15 07:16:00|103.27|102.77|103.27|102.77|103.36|102.86|103.27|102.77|14
1734246970000|2024-12-15 07:16:10|103.28|102.78|103.25|102.75|103.3|102.8|103.25|102.75|19
1734246980000|2024-12-15 07:16:20|103.26|102.76|103.23|102.73|103.26|102.76|103.19|102.69|13
1734246990000|2024-12-15 07:16:30|103.21|102.71|103.22|102.72|103.22|102.72|103.2|102.7|6
1734247000000|2024-12-15 07:16:40|103.23|102.73|103.34|102.84|103.34|102.84|103.23|102.73|11
1734247010000|2024-12-15 07:16:50|103.33|102.83|103.26|102.76|103.33|102.83|103.25|102.75|16
1734247020000|2024-12-15 07:17:00|103.27|102.77|103.16|102.66|103.27|102.77|103.15|102.65|14
1734247030000|2024-12-15 07:17:10|103.17|102.67|103.21|102.71|103.24|102.74|103.17|102.67|17
1734247040000|2024-12-15 07:17:20|103.22|102.72|103.21|102.71|103.24|102.74|103.21|102.71|11
1734247050000|2024-12-15 07:17:30|103.22|102.72|103.2|102.7|103.22|102.72|103.14|102.64|15
1734247060000|2024-12-15 07:17:40|103.21|102.71|103.18|102.68|103.21|102.71|103.17|102.67|8
1734247070000|2024-12-15 07:17:50|103.17|102.67|103.22|102.72|103.23|102.73|103.14|102.64|20
1734247080000|2024-12-15 07:18:00|103.23|102.73|103.2|102.7|103.23|102.73|103.15|102.65|17
1734247090000|2024-12-15 07:18:10|103.21|102.71|103.2|102.7|103.22|102.72|103.17|102.67|15
1734247100000|2024-12-15 07:18:20|103.19|102.69|103.17|102.67|103.2|102.7|103.16|102.66|11
1734247110000|2024-12-15 07:18:30|103.18|102.68|103.2|102.7|103.21|102.71|103.18|102.68|12
1734247120000|2024-12-15 07:18:40|103.21|102.71|103.2|102.7|103.22|102.72|103.2|102.7|10
1734247130000|2024-12-15 07:18:50|103.19|102.69|103.24|102.74|103.24|102.74|103.15|102.65|18
1734247140000|2024-12-15 07:19:00|103.25|102.75|103.23|102.73|103.26|102.76|103.23|102.73|7
1734247150000|2024-12-15 07:19:10|103.22|102.72|103.21|102.71|103.22|102.72|103.2|102.7|9
1734247160000|2024-12-15 07:19:20|103.22|102.72|103.28|102.78|103.28|102.78|103.21|102.71|10
1734247170000|2024-12-15 07:19:30|103.27|102.77|103.24|102.74|103.29|102.79|103.21|102.71|16
1734247180000|2024-12-15 07:19:40|103.23|102.73|103.18|102.68|103.23|102.73|103.16|102.66|21
1734247190000|2024-12-15 07:19:50|103.17|102.67|103.05|102.55|103.17|102.67|103.02|102.52|17
1734247200000|2024-12-15 07:20:00|103.04|102.54|103.02|102.52|103.04|102.54|102.93|102.43|16
1734247210000|2024-12-15 07:20:10|103.04|102.54|103.03|102.53|103.08|102.58|103|102.5|20
1734247220000|2024-12-15 07:20:20|103.05|102.55|103.11|102.61|103.14|102.64|103.04|102.54|14
1734247230000|2024-12-15 07:20:30|103.12|102.62|103.09|102.59|103.14|102.64|103.04|102.54|14
1734247240000|2024-12-15 07:20:40|103.1|102.6|103.13|102.63|103.13|102.63|103.07|102.57|18
1734247250000|2024-12-15 07:20:50|103.12|102.62|103.13|102.63|103.16|102.66|103.12|102.62|8
1734247260000|2024-12-15 07:21:00|103.12|102.62|103.12|102.62|103.14|102.64|103.11|102.61|13
1734247270000|2024-12-15 07:21:10|103.13|102.63|103.07|102.57|103.14|102.64|103.07|102.57|7
1734247280000|2024-12-15 07:21:20|103.08|102.58|103.12|102.62|103.14|102.64|103.08|102.58|11
1734247290000|2024-12-15 07:21:30|103.13|102.63|103.07|102.57|103.14|102.64|103.07|102.57|20
1734247300000|2024-12-15 07:21:40|103.08|102.58|103.04|102.54|103.12|102.62|103.02|102.52|18
1734247310000|2024-12-15 07:21:50|103.03|102.53|103.05|102.55|103.05|102.55|103.01|102.51|16
1734247320000|2024-12-15 07:22:00|103.06|102.56|103.07|102.57|103.11|102.61|103.05|102.55|19
1734247330000|2024-12-15 07:22:10|103.06|102.56|103.06|102.56|103.07|102.57|103.01|102.51|17
1734247340000|2024-12-15 07:22:20|103.05|102.55|103.05|102.55|103.09|102.59|103.05|102.55|14
1734247350000|2024-12-15 07:22:30|103.06|102.56|102.97|102.47|103.07|102.57|102.96|102.46|19
1734247360000|2024-12-15 07:22:40|102.96|102.46|103|102.5|103|102.5|102.96|102.46|16
1734247370000|2024-12-15 07:22:50|102.99|102.49|102.93|102.43|102.99|102.49|102.92|102.42|10
1734247380000|2024-12-15 07:23:00|102.92|102.42|102.93|102.43|102.93|102.43|102.88|102.38|24
1734247390000|2024-12-15 07:23:10|102.94|102.44|103|102.5|103|102.5|102.94|102.44|9
1734247400000|2024-12-15 07:23:20|103.01|102.51|103.01|102.51|103.04|102.54|103|102.5|13
1734247410000|2024-12-15 07:23:30|103.02|102.52|103.03|102.53|103.06|102.56|103.02|102.52|13
1734247420000|2024-12-15 07:23:40|103.04|102.54|103.05|102.55|103.06|102.56|103.02|102.52|11
1734247430000|2024-12-15 07:23:50|103.04|102.54|103.06|102.56|103.11|102.61|103.04|102.54|15
1734247440000|2024-12-15 07:24:00|103.07|102.57|103.13|102.63|103.14|102.64|103.06|102.56|16
1734247450000|2024-12-15 07:24:10|103.14|102.64|102.99|102.49|103.14|102.64|102.97|102.47|15
1734247460000|2024-12-15 07:24:20|102.98|102.48|103.01|102.51|103.01|102.51|102.96|102.46|20
1734247470000|2024-12-15 07:24:30|103|102.5|102.93|102.43|103|102.5|102.93|102.43|17
1734247480000|2024-12-15 07:24:40|102.94|102.44|102.92|102.42|102.94|102.44|102.9|102.4|10
1734247490000|2024-12-15 07:24:50|102.91|102.41|102.95|102.45|102.96|102.46|102.91|102.41|9
1734247500000|2024-12-15 07:25:00|102.96|102.46|103|102.5|103|102.5|102.96|102.46|8
1734247510000|2024-12-15 07:25:10|102.99|102.49|102.91|102.41|102.99|102.49|102.9|102.4|14
1734247520000|2024-12-15 07:25:20|102.9|102.4|102.87|102.37|102.91|102.41|102.85|102.35|14
1734247530000|2024-12-15 07:25:30|102.86|102.36|102.84|102.34|102.89|102.39|102.84|102.34|11
1734247540000|2024-12-15 07:25:40|102.85|102.35|102.91|102.41|102.91|102.41|102.85|102.35|10
1734247550000|2024-12-15 07:25:50|102.92|102.42|102.93|102.43|102.93|102.43|102.92|102.42|6
1734247560000|2024-12-15 07:26:00|102.92|102.42|102.9|102.4|102.92|102.42|102.88|102.38|12
1734247570000|2024-12-15 07:26:10|102.89|102.39|102.84|102.34|102.89|102.39|102.81|102.31|19
1734247580000|2024-12-15 07:26:20|102.85|102.35|102.94|102.44|102.94|102.44|102.85|102.35|13
1734247590000|2024-12-15 07:26:30|102.96|102.46|102.96|102.46|102.97|102.47|102.93|102.43|18
1734247600000|2024-12-15 07:26:40|102.95|102.45|102.89|102.39|102.95|102.45|102.87|102.37|15
1734247610000|2024-12-15 07:26:50|102.87|102.37|102.84|102.34|102.87|102.37|102.81|102.31|9
1734247620000|2024-12-15 07:27:00|102.83|102.33|102.89|102.39|102.91|102.41|102.83|102.33|15
1734247630000|2024-12-15 07:27:10|102.87|102.37|102.78|102.28|102.88|102.38|102.78|102.28|13
1734247640000|2024-12-15 07:27:20|102.77|102.27|102.76|102.26|102.77|102.27|102.75|102.25|10
1734247650000|2024-12-15 07:27:30|102.78|102.28|102.76|102.26|102.78|102.28|102.68|102.18|13
1734247660000|2024-12-15 07:27:40|102.77|102.27|102.72|102.22|102.8|102.3|102.72|102.22|13
1734247670000|2024-12-15 07:27:50|102.71|102.21|102.72|102.22|102.72|102.22|102.67|102.17|13
1734247680000|2024-12-15 07:28:00|102.73|102.23|102.74|102.24|102.75|102.25|102.73|102.23|18
1734247690000|2024-12-15 07:28:10|102.75|102.25|102.72|102.22|102.78|102.28|102.72|102.22|15
1734247700000|2024-12-15 07:28:20|102.73|102.23|102.72|102.22|102.73|102.23|102.68|102.18|13
1734247710000|2024-12-15 07:28:30|102.73|102.23|102.72|102.22|102.76|102.26|102.72|102.22|15
1734247720000|2024-12-15 07:28:40|102.71|102.21|102.71|102.21|102.72|102.22|102.66|102.16|17
1734247730000|2024-12-15 07:28:50|102.7|102.2|102.67|102.17|102.72|102.22|102.67|102.17|14
1734247740000|2024-12-15 07:29:00|102.66|102.16|102.65|102.15|102.67|102.17|102.63|102.13|14
1734247750000|2024-12-15 07:29:10|102.66|102.16|102.66|102.16|102.68|102.18|102.65|102.15|13
1734247760000|2024-12-15 07:29:20|102.67|102.17|102.73|102.23|102.74|102.24|102.66|102.16|13
1734247770000|2024-12-15 07:29:30|102.75|102.25|102.75|102.25|102.76|102.26|102.74|102.24|15
1734247780000|2024-12-15 07:29:40|102.76|102.26|102.76|102.26|102.77|102.27|102.75|102.25|15
1734247790000|2024-12-15 07:29:50|102.77|102.27|102.73|102.23|102.77|102.27|102.72|102.22|16
1734247800000|2024-12-15 07:30:00|102.75|102.25|102.73|102.23|102.75|102.25|102.72|102.22|17
1734247810000|2024-12-15 07:30:10|102.72|102.22|102.73|102.23|102.73|102.23|102.71|102.21|20
1734247820000|2024-12-15 07:30:20|102.74|102.24|102.91|102.41|102.94|102.44|102.74|102.24|21
1734247830000|2024-12-15 07:30:30|102.92|102.42|102.92|102.42|102.94|102.44|102.87|102.37|19
1734247840000|2024-12-15 07:30:40|102.93|102.43|103.04|102.54|103.06|102.56|102.92|102.42|18
1734247850000|2024-12-15 07:30:50|103.05|102.55|103.11|102.61|103.14|102.64|103.05|102.55|19
1734247860000|2024-12-15 07:31:00|103.09|102.59|103.04|102.54|103.09|102.59|103.04|102.54|14
1734247870000|2024-12-15 07:31:10|103.05|102.55|102.96|102.46|103.05|102.55|102.95|102.45|18
1734247880000|2024-12-15 07:31:20|102.97|102.47|102.96|102.46|102.97|102.47|102.94|102.44|20
1734247890000|2024-12-15 07:31:30|102.95|102.45|102.92|102.42|102.95|102.45|102.92|102.42|11
1734247900000|2024-12-15 07:31:40|102.91|102.41|102.82|102.32|102.91|102.41|102.82|102.32|22
1734247910000|2024-12-15 07:31:50|102.83|102.33|102.79|102.29|102.83|102.33|102.78|102.28|17
1734247920000|2024-12-15 07:32:00|102.8|102.3|102.74|102.24|102.8|102.3|102.72|102.22|23
1734247930000|2024-12-15 07:32:10|102.73|102.23|102.7|102.2|102.73|102.23|102.62|102.12|20
1734247940000|2024-12-15 07:32:20|102.71|102.21|102.51|102.01|102.71|102.21|102.5|102|27
1734247950000|2024-12-15 07:32:30|102.52|102.02|102.51|102.01|102.53|102.03|102.47|101.97|19
1734247960000|2024-12-15 07:32:40|102.52|102.02|102.57|102.07|102.59|102.09|102.52|102.02|21
1734247970000|2024-12-15 07:32:50|102.58|102.08|102.49|101.99|102.58|102.08|102.49|101.99|14
1734247980000|2024-12-15 07:33:00|102.5|102|102.42|101.92|102.5|102|102.42|101.92|10
1734247990000|2024-12-15 07:33:10|102.41|101.91|102.44|101.94|102.45|101.95|102.4|101.9|20
1734248000000|2024-12-15 07:33:20|102.43|101.93|102.27|101.77|102.43|101.93|102.27|101.77|15
1734248010000|2024-12-15 07:33:30|102.21|101.71|102.35|101.85|102.35|101.85|102.2|101.7|21
1734248020000|2024-12-15 07:33:40|102.34|101.84|102.27|101.77|102.34|101.84|102.26|101.76|17
1734248030000|2024-12-15 07:33:50|102.28|101.78|102.23|101.73|102.28|101.78|102.23|101.73|10
1734248040000|2024-12-15 07:34:00|102.24|101.74|102.22|101.72|102.28|101.78|102.22|101.72|17
1734248050000|2024-12-15 07:34:10|102.19|101.69|102.15|101.65|102.24|101.74|102.15|101.65|18
1734248060000|2024-12-15 07:34:20|102.14|101.64|102.2|101.7|102.21|101.71|102.14|101.64|13
1734248070000|2024-12-15 07:34:30|102.19|101.69|102.16|101.66|102.19|101.69|102.13|101.63|18
1734248080000|2024-12-15 07:34:40|102.15|101.65|102.22|101.72|102.27|101.77|102.15|101.65|18
1734248090000|2024-12-15 07:34:50|102.21|101.71|102.17|101.67|102.21|101.71|102.15|101.65|16
1734248100000|2024-12-15 07:35:00|102.18|101.68|102.12|101.62|102.22|101.72|102.11|101.61|21
1734248110000|2024-12-15 07:35:10|102.13|101.63|102.21|101.71|102.24|101.74|102.13|101.63|19
1734248120000|2024-12-15 07:35:20|102.2|101.7|102.17|101.67|102.21|101.71|102.14|101.64|19
1734248130000|2024-12-15 07:35:30|102.2|101.7|102.28|101.78|102.28|101.78|102.2|101.7|11
1734248140000|2024-12-15 07:35:40|102.27|101.77|102.35|101.85|102.37|101.87|102.26|101.76|22
1734248150000|2024-12-15 07:35:50|102.34|101.84|102.33|101.83|102.42|101.92|102.32|101.82|14
1734248160000|2024-12-15 07:36:00|102.32|101.82|102.23|101.73|102.32|101.82|102.23|101.73|19
1734248170000|2024-12-15 07:36:10|102.24|101.74|102.27|101.77|102.31|101.81|102.21|101.71|27
1734248180000|2024-12-15 07:36:20|102.26|101.76|102.28|101.78|102.28|101.78|102.26|101.76|11
1734248190000|2024-12-15 07:36:30|102.27|101.77|102.21|101.71|102.28|101.78|102.21|101.71|11
1734248200000|2024-12-15 07:36:40|102.22|101.72|102.18|101.68|102.25|101.75|102.17|101.67|17
1734248210000|2024-12-15 07:36:50|102.19|101.69|102.18|101.68|102.19|101.69|102.16|101.66|13
1734248220000|2024-12-15 07:37:00|102.19|101.69|102.25|101.75|102.26|101.76|102.19|101.69|20
1734248230000|2024-12-15 07:37:10|102.24|101.74|102.28|101.78|102.37|101.87|102.23|101.73|24
1734248240000|2024-12-15 07:37:20|102.29|101.79|102.28|101.78|102.33|101.83|102.26|101.76|17
1734248250000|2024-12-15 07:37:30|102.27|101.77|102.17|101.67|102.27|101.77|102.17|101.67|21
1734248260000|2024-12-15 07:37:40|102.16|101.66|102.18|101.68|102.2|101.7|102.16|101.66|12
1734248270000|2024-12-15 07:37:50|102.17|101.67|102.06|101.56|102.18|101.68|102.06|101.56|17
1734248280000|2024-12-15 07:38:00|102.07|101.57|102.14|101.64|102.16|101.66|102.07|101.57|22
1734248290000|2024-12-15 07:38:10|102.13|101.63|102.13|101.63|102.14|101.64|102.08|101.58|16
1734248300000|2024-12-15 07:38:20|102.14|101.64|102.09|101.59|102.16|101.66|102.09|101.59|17
1734248310000|2024-12-15 07:38:30|102.1|101.6|102.09|101.59|102.1|101.6|102.05|101.55|16
1734248320000|2024-12-15 07:38:40|102.1|101.6|102.05|101.55|102.13|101.63|102.05|101.55|15
1734248330000|2024-12-15 07:38:50|102.06|101.56|102.03|101.53|102.07|101.57|102.03|101.53|13
1734248340000|2024-12-15 07:39:00|102.04|101.54|102.02|101.52|102.06|101.56|102.01|101.51|20
1734248350000|2024-12-15 07:39:10|102.03|101.53|101.96|101.46|102.03|101.53|101.96|101.46|20
1734248360000|2024-12-15 07:39:20|101.97|101.47|101.89|101.39|101.97|101.47|101.89|101.39|14
1734248370000|2024-12-15 07:39:30|101.88|101.38|101.94|101.44|101.94|101.44|101.87|101.37|15
1734248380000|2024-12-15 07:39:40|101.95|101.45|101.93|101.43|101.96|101.46|101.92|101.42|24
1734248390000|2024-12-15 07:39:50|101.92|101.42|101.92|101.42|101.93|101.43|101.88|101.38|18
1734248400000|2024-12-15 07:40:00|101.93|101.43|101.94|101.44|101.94|101.44|101.89|101.39|29
1734248410000|2024-12-15 07:40:10|101.97|101.47|101.97|101.47|102.03|101.53|101.96|101.46|19
1734248420000|2024-12-15 07:40:20|101.98|101.48|101.91|101.41|101.98|101.48|101.9|101.4|21
1734248430000|2024-12-15 07:40:30|101.9|101.4|101.88|101.38|101.9|101.4|101.87|101.37|9
1734248440000|2024-12-15 07:40:40|101.87|101.37|101.84|101.34|101.87|101.37|101.82|101.32|13
1734248450000|2024-12-15 07:40:50|101.83|101.33|101.85|101.35|101.86|101.36|101.83|101.33|11
1734248460000|2024-12-15 07:41:00|101.86|101.36|101.89|101.39|101.94|101.44|101.86|101.36|14
1734248470000|2024-12-15 07:41:10|101.9|101.4|101.81|101.31|101.95|101.45|101.81|101.31|20
1734248480000|2024-12-15 07:41:20|101.8|101.3|101.87|101.37|101.9|101.4|101.8|101.3|16
1734248490000|2024-12-15 07:41:30|101.86|101.36|101.86|101.36|101.86|101.36|101.83|101.33|18
1734248500000|2024-12-15 07:41:40|101.85|101.35|101.88|101.38|101.9|101.4|101.85|101.35|14
1734248510000|2024-12-15 07:41:50|101.87|101.37|101.86|101.36|101.88|101.38|101.83|101.33|19
1734248520000|2024-12-15 07:42:00|101.85|101.35|101.81|101.31|101.86|101.36|101.8|101.3|16
1734248530000|2024-12-15 07:42:10|101.8|101.3|101.78|101.28|101.82|101.32|101.77|101.27|18
1734248540000|2024-12-15 07:42:20|101.79|101.29|101.97|101.47|101.97|101.47|101.79|101.29|15
1734248550000|2024-12-15 07:42:30|101.98|101.48|101.96|101.46|101.98|101.48|101.92|101.42|18
1734248560000|2024-12-15 07:42:40|101.97|101.47|102.06|101.56|102.08|101.58|101.96|101.46|14
1734248570000|2024-12-15 07:42:50|102.05|101.55|102.08|101.58|102.13|101.63|102.05|101.55|15
1734248580000|2024-12-15 07:43:00|102.07|101.57|101.95|101.45|102.07|101.57|101.95|101.45|15
1734248590000|2024-12-15 07:43:10|101.96|101.46|101.96|101.46|101.98|101.48|101.96|101.46|11
1734248600000|2024-12-15 07:43:20|101.97|101.47|101.94|101.44|101.98|101.48|101.94|101.44|12
1734248610000|2024-12-15 07:43:30|101.95|101.45|101.95|101.45|101.97|101.47|101.94|101.44|16
1734248620000|2024-12-15 07:43:40|101.96|101.46|101.97|101.47|101.97|101.47|101.94|101.44|12
1734248630000|2024-12-15 07:43:50|101.96|101.46|101.83|101.33|101.96|101.46|101.82|101.32|19
1734248640000|2024-12-15 07:44:00|101.81|101.31|101.63|101.13|101.83|101.33|101.63|101.13|21
1734248650000|2024-12-15 07:44:10|101.65|101.15|101.69|101.19|101.72|101.22|101.65|101.15|25
1734248660000|2024-12-15 07:44:20|101.68|101.18|101.67|101.17|101.69|101.19|101.62|101.12|21
1734248670000|2024-12-15 07:44:30|101.65|101.15|101.72|101.22|101.8|101.3|101.65|101.15|20
1734248680000|2024-12-15 07:44:40|101.73|101.23|101.73|101.23|101.75|101.25|101.73|101.23|10
1734248690000|2024-12-15 07:44:50|101.74|101.24|101.76|101.26|101.79|101.29|101.73|101.23|18
1734248700000|2024-12-15 07:45:00|101.77|101.27|101.77|101.27|101.77|101.27|101.75|101.25|19
1734248710000|2024-12-15 07:45:10|101.78|101.28|101.72|101.22|101.84|101.34|101.71|101.21|22
1734248720000|2024-12-15 07:45:20|101.73|101.23|101.79|101.29|101.81|101.31|101.73|101.23|16
1734248730000|2024-12-15 07:45:30|101.78|101.28|101.9|101.4|101.9|101.4|101.78|101.28|17
1734248740000|2024-12-15 07:45:40|101.93|101.43|101.98|101.48|101.98|101.48|101.92|101.42|19
1734248750000|2024-12-15 07:45:50|101.97|101.47|102.01|101.51|102.02|101.52|101.96|101.46|18
1734248760000|2024-12-15 07:46:00|102.02|101.52|101.94|101.44|102.04|101.54|101.93|101.43|17
1734248770000|2024-12-15 07:46:10|101.93|101.43|101.92|101.42|101.94|101.44|101.9|101.4|21
1734248780000|2024-12-15 07:46:20|101.93|101.43|101.84|101.34|101.93|101.43|101.83|101.33|21
1734248790000|2024-12-15 07:46:30|101.83|101.33|101.87|101.37|101.9|101.4|101.83|101.33|11
1734248800000|2024-12-15 07:46:40|101.88|101.38|101.86|101.36|101.88|101.38|101.84|101.34|13
1734248810000|2024-12-15 07:46:50|101.85|101.35|101.88|101.38|101.88|101.38|101.82|101.32|11
1734248820000|2024-12-15 07:47:00|101.87|101.37|101.87|101.37|101.94|101.44|101.86|101.36|22
1734248830000|2024-12-15 07:47:10|101.88|101.38|101.84|101.34|101.88|101.38|101.83|101.33|14
1734248840000|2024-12-15 07:47:20|101.85|101.35|101.86|101.36|101.92|101.42|101.85|101.35|16
1734248850000|2024-12-15 07:47:30|101.87|101.37|101.86|101.36|101.87|101.37|101.83|101.33|8
1734248860000|2024-12-15 07:47:40|101.88|101.38|101.9|101.4|101.91|101.41|101.88|101.38|17
1734248870000|2024-12-15 07:47:50|101.91|101.41|101.86|101.36|101.91|101.41|101.85|101.35|13
1734248880000|2024-12-15 07:48:00|101.85|101.35|101.79|101.29|101.86|101.36|101.79|101.29|18
1734248890000|2024-12-15 07:48:10|101.8|101.3|101.81|101.31|101.84|101.34|101.76|101.26|21
1734248900000|2024-12-15 07:48:20|101.79|101.29|101.8|101.3|101.8|101.3|101.77|101.27|19
1734248910000|2024-12-15 07:48:30|101.79|101.29|101.76|101.26|101.79|101.29|101.74|101.24|12
1734248920000|2024-12-15 07:48:40|101.78|101.28|101.83|101.33|101.83|101.33|101.78|101.28|6
1734248930000|2024-12-15 07:48:50|101.84|101.34|101.95|101.45|101.96|101.46|101.83|101.33|18
1734248940000|2024-12-15 07:49:00|101.96|101.46|101.99|101.49|101.99|101.49|101.94|101.44|11
1734248950000|2024-12-15 07:49:10|101.98|101.48|101.97|101.47|101.99|101.49|101.95|101.45|12
1734248960000|2024-12-15 07:49:20|101.96|101.46|101.97|101.47|101.97|101.47|101.92|101.42|12
1734248970000|2024-12-15 07:49:30|101.98|101.48|101.97|101.47|101.98|101.48|101.97|101.47|4
1734248980000|2024-12-15 07:49:40|102|101.5|101.96|101.46|102.02|101.52|101.95|101.45|13
1734248990000|2024-12-15 07:49:50|101.97|101.47|102.05|101.55|102.05|101.55|101.96|101.46|13
1734249000000|2024-12-15 07:50:00|102.04|101.54|102.03|101.53|102.05|101.55|102|101.5|16
1734249010000|2024-12-15 07:50:10|102.04|101.54|102.01|101.51|102.05|101.55|102|101.5|12
1734249020000|2024-12-15 07:50:20|102.02|101.52|102.06|101.56|102.07|101.57|102.02|101.52|19
1734249030000|2024-12-15 07:50:30|102.08|101.58|102.04|101.54|102.09|101.59|102.04|101.54|13
1734249040000|2024-12-15 07:50:40|102.03|101.53|102.05|101.55|102.05|101.55|101.97|101.47|17
1734249050000|2024-12-15 07:50:50|102.06|101.56|102.07|101.57|102.1|101.6|102.06|101.56|7
1734249060000|2024-12-15 07:51:00|102.06|101.56|102.05|101.55|102.06|101.56|102.03|101.53|10
1734249070000|2024-12-15 07:51:10|102.04|101.54|102.03|101.53|102.06|101.56|102.02|101.52|18
1734249080000|2024-12-15 07:51:20|102.02|101.52|102.05|101.55|102.07|101.57|102.02|101.52|10
1734249090000|2024-12-15 07:51:30|102.04|101.54|102.12|101.62|102.13|101.63|102.04|101.54|20
1734249100000|2024-12-15 07:51:40|102.11|101.61|102.04|101.54|102.11|101.61|102.04|101.54|12
1734249110000|2024-12-15 07:51:50|102.05|101.55|102.06|101.56|102.09|101.59|102.04|101.54|12
1734249120000|2024-12-15 07:52:00|102.05|101.55|102.17|101.67|102.17|101.67|102.05|101.55|13
1734249130000|2024-12-15 07:52:10|102.18|101.68|102.21|101.71|102.22|101.72|102.18|101.68|13
1734249140000|2024-12-15 07:52:20|102.19|101.69|102.31|101.81|102.31|101.81|102.19|101.69|21
1734249150000|2024-12-15 07:52:30|102.3|101.8|102.34|101.84|102.34|101.84|102.28|101.78|18
1734249160000|2024-12-15 07:52:40|102.35|101.85|102.28|101.78|102.35|101.85|102.23|101.73|21
1734249170000|2024-12-15 07:52:50|102.27|101.77|102.34|101.84|102.34|101.84|102.27|101.77|12
1734249180000|2024-12-15 07:53:00|102.35|101.85|102.35|101.85|102.35|101.85|102.34|101.84|3
1734249190000|2024-12-15 07:53:10|102.34|101.84|102.3|101.8|102.35|101.85|102.29|101.79|13
1734249200000|2024-12-15 07:53:20|102.31|101.81|102.28|101.78|102.31|101.81|102.27|101.77|14
1734249210000|2024-12-15 07:53:30|102.29|101.79|102.35|101.85|102.36|101.86|102.28|101.78|14
1734249220000|2024-12-15 07:53:40|102.36|101.86|102.31|101.81|102.37|101.87|102.31|101.81|11
1734249230000|2024-12-15 07:53:50|102.3|101.8|102.27|101.77|102.3|101.8|102.24|101.74|23
1734249240000|2024-12-15 07:54:00|102.26|101.76|102.25|101.75|102.29|101.79|102.25|101.75|17
1734249250000|2024-12-15 07:54:10|102.24|101.74|102.22|101.72|102.25|101.75|102.21|101.71|27
1734249260000|2024-12-15 07:54:20|102.23|101.73|102.15|101.65|102.23|101.73|102.15|101.65|23
1734249270000|2024-12-15 07:54:30|102.14|101.64|102.14|101.64|102.16|101.66|102.13|101.63|13
1734249280000|2024-12-15 07:54:40|102.15|101.65|102.19|101.69|102.2|101.7|102.14|101.64|19
1734249290000|2024-12-15 07:54:50|102.18|101.68|102.15|101.65|102.19|101.69|102.13|101.63|22
1734249300000|2024-12-15 07:55:00|102.16|101.66|102.19|101.69|102.2|101.7|102.16|101.66|19
1734249310000|2024-12-15 07:55:10|102.18|101.68|102.2|101.7|102.21|101.71|102.16|101.66|10
1734249320000|2024-12-15 07:55:20|102.21|101.71|102.22|101.72|102.23|101.73|102.2|101.7|13
1734249330000|2024-12-15 07:55:30|102.21|101.71|102.17|101.67|102.22|101.72|102.17|101.67|8
1734249340000|2024-12-15 07:55:40|102.18|101.68|102.17|101.67|102.19|101.69|102.17|101.67|28
1734249350000|2024-12-15 07:55:50|102.18|101.68|102.17|101.67|102.2|101.7|102.17|101.67|19
1734249360000|2024-12-15 07:56:00|102.18|101.68|102.24|101.74|102.24|101.74|102.18|101.68|5
1734249370000|2024-12-15 07:56:10|102.26|101.76|102.24|101.74|102.26|101.76|102.23|101.73|9
1734249380000|2024-12-15 07:56:20|102.25|101.75|102.33|101.83|102.33|101.83|102.24|101.74|13
1734249390000|2024-12-15 07:56:30|102.34|101.84|102.37|101.87|102.38|101.88|102.34|101.84|10
1734249400000|2024-12-15 07:56:40|102.36|101.86|102.34|101.84|102.36|101.86|102.31|101.81|15
1734249410000|2024-12-15 07:56:50|102.35|101.85|102.38|101.88|102.38|101.88|102.35|101.85|10
1734249420000|2024-12-15 07:57:00|102.39|101.89|102.4|101.9|102.41|101.91|102.38|101.88|18
1734249430000|2024-12-15 07:57:10|102.41|101.91|102.43|101.93|102.43|101.93|102.4|101.9|11
1734249440000|2024-12-15 07:57:20|102.44|101.94|102.52|102.02|102.52|102.02|102.43|101.93|13
1734249450000|2024-12-15 07:57:30|102.51|102.01|102.54|102.04|102.54|102.04|102.51|102.01|11
1734249460000|2024-12-15 07:57:40|102.53|102.03|102.52|102.02|102.54|102.04|102.51|102.01|9
1734249470000|2024-12-15 07:57:50|102.51|102.01|102.42|101.92|102.51|102.01|102.42|101.92|18
1734249480000|2024-12-15 07:58:00|102.41|101.91|102.44|101.94|102.45|101.95|102.41|101.91|12
1734249490000|2024-12-15 07:58:10|102.45|101.95|102.48|101.98|102.48|101.98|102.41|101.91|16
1734249500000|2024-12-15 07:58:20|102.47|101.97|102.5|102|102.51|102.01|102.47|101.97|14
1734249510000|2024-12-15 07:58:30|102.51|102.01|102.51|102.01|102.51|102.01|102.47|101.97|20
1734249520000|2024-12-15 07:58:40|102.52|102.02|102.51|102.01|102.52|102.02|102.51|102.01|6
1734249530000|2024-12-15 07:58:50|102.5|102|102.47|101.97|102.5|102|102.47|101.97|7
1734249540000|2024-12-15 07:59:00|102.48|101.98|102.48|101.98|102.48|101.98|102.47|101.97|11
1734249550000|2024-12-15 07:59:10|102.47|101.97|102.47|101.97|102.5|102|102.46|101.96|15
1734249560000|2024-12-15 07:59:20|102.46|101.96|102.46|101.96|102.47|101.97|102.46|101.96|19
1734249570000|2024-12-15 07:59:30|102.45|101.95|102.44|101.94|102.46|101.96|102.43|101.93|10
1734249580000|2024-12-15 07:59:40|102.45|101.95|102.51|102.01|102.51|102.01|102.44|101.94|19
1734249590000|2024-12-15 07:59:50|102.5|102|102.47|101.97|102.51|102.01|102.47|101.97|23
1734249600000|2024-12-15 08:00:00|102.48|101.98|102.49|101.99|102.49|101.99|102.46|101.96|13
1734249610000|2024-12-15 08:00:10|102.51|102.01|102.48|101.98|102.52|102.02|102.47|101.97|11
1734249620000|2024-12-15 08:00:20|102.49|101.99|102.56|102.06|102.58|102.08|102.47|101.97|14
1734249630000|2024-12-15 08:00:30|102.55|102.05|102.57|102.07|102.57|102.07|102.54|102.04|9
1734249640000|2024-12-15 08:00:40|102.58|102.08|102.63|102.13|102.63|102.13|102.57|102.07|14
1734249650000|2024-12-15 08:00:50|102.64|102.14|102.63|102.13|102.65|102.15|102.62|102.12|10
1734249660000|2024-12-15 08:01:00|102.65|102.15|102.72|102.22|102.72|102.22|102.65|102.15|8
1734249670000|2024-12-15 08:01:10|102.74|102.24|102.84|102.34|102.84|102.34|102.74|102.24|15
1734249680000|2024-12-15 08:01:20|102.85|102.35|102.87|102.37|102.91|102.41|102.85|102.35|13
1734249690000|2024-12-15 08:01:30|102.88|102.38|102.97|102.47|102.97|102.47|102.88|102.38|12
1734249700000|2024-12-15 08:01:40|102.96|102.46|103.04|102.54|103.04|102.54|102.96|102.46|12
1734249710000|2024-12-15 08:01:50|103.03|102.53|103.09|102.59|103.09|102.59|103.03|102.53|14
1734249720000|2024-12-15 08:02:00|103.07|102.57|103.14|102.64|103.17|102.67|103.06|102.56|15
1734249730000|2024-12-15 08:02:10|103.12|102.62|103.06|102.56|103.13|102.63|103.06|102.56|20
1734249740000|2024-12-15 08:02:20|103.04|102.54|102.85|102.35|103.04|102.54|102.85|102.35|26
1734249750000|2024-12-15 08:02:30|102.86|102.36|102.76|102.26|102.89|102.39|102.76|102.26|22
1734249760000|2024-12-15 08:02:40|102.75|102.25|102.66|102.16|102.75|102.25|102.66|102.16|21
1734249770000|2024-12-15 08:02:50|102.68|102.18|102.78|102.28|102.78|102.28|102.67|102.17|16
1734249780000|2024-12-15 08:03:00|102.79|102.29|102.76|102.26|102.82|102.32|102.75|102.25|16
1734249790000|2024-12-15 08:03:10|102.77|102.27|102.69|102.19|102.77|102.27|102.68|102.18|12
1734249800000|2024-12-15 08:03:20|102.7|102.2|102.8|102.3|102.81|102.31|102.7|102.2|16
1734249810000|2024-12-15 08:03:30|102.79|102.29|102.67|102.17|102.79|102.29|102.67|102.17|11
1734249820000|2024-12-15 08:03:40|102.66|102.16|102.55|102.05|102.67|102.17|102.54|102.04|19
1734249830000|2024-12-15 08:03:50|102.57|102.07|102.64|102.14|102.65|102.15|102.57|102.07|12
1734249840000|2024-12-15 08:04:00|102.65|102.15|102.61|102.11|102.65|102.15|102.58|102.08|15
1734249850000|2024-12-15 08:04:10|102.6|102.1|102.57|102.07|102.61|102.11|102.53|102.03|18
1734249860000|2024-12-15 08:04:20|102.58|102.08|102.63|102.13|102.64|102.14|102.58|102.08|13
1734249870000|2024-12-15 08:04:30|102.62|102.12|102.64|102.14|102.7|102.2|102.62|102.12|12
1734249880000|2024-12-15 08:04:40|102.65|102.15|102.71|102.21|102.71|102.21|102.64|102.14|14
1734249890000|2024-12-15 08:04:50|102.72|102.22|102.82|102.32|102.83|102.33|102.71|102.21|19
1734249900000|2024-12-15 08:05:00|102.83|102.33|102.77|102.27|102.84|102.34|102.75|102.25|17
1734249910000|2024-12-15 08:05:10|102.78|102.28|102.8|102.3|102.8|102.3|102.76|102.26|23
1734249920000|2024-12-15 08:05:20|102.83|102.33|103.01|102.51|103.01|102.51|102.83|102.33|19
1734249930000|2024-12-15 08:05:30|103|102.5|102.97|102.47|103.07|102.57|102.97|102.47|18
1734249940000|2024-12-15 08:05:40|102.96|102.46|102.99|102.49|103.02|102.52|102.93|102.43|16
1734249950000|2024-12-15 08:05:50|103|102.5|102.97|102.47|103|102.5|102.91|102.41|16
1734249960000|2024-12-15 08:06:00|102.96|102.46|102.91|102.41|102.96|102.46|102.86|102.36|13
1734249970000|2024-12-15 08:06:10|102.92|102.42|102.94|102.44|102.98|102.48|102.91|102.41|19
1734249980000|2024-12-15 08:06:20|102.95|102.45|102.95|102.45|103.02|102.52|102.95|102.45|15
1734249990000|2024-12-15 08:06:30|102.96|102.46|103.01|102.51|103.08|102.58|102.95|102.45|20
1734250000000|2024-12-15 08:06:40|103.02|102.52|102.98|102.48|103.02|102.52|102.95|102.45|19
1734250010000|2024-12-15 08:06:50|102.99|102.49|102.98|102.48|103.02|102.52|102.97|102.47|18
1734250020000|2024-12-15 08:07:00|102.99|102.49|103.14|102.64|103.15|102.65|102.99|102.49|19
1734250030000|2024-12-15 08:07:10|103.15|102.65|103.05|102.55|103.15|102.65|103.05|102.55|19
1734250040000|2024-12-15 08:07:20|103.06|102.56|103.06|102.56|103.11|102.61|103.02|102.52|18
1734250050000|2024-12-15 08:07:30|103.05|102.55|103.1|102.6|103.11|102.61|103.05|102.55|15
1734250060000|2024-12-15 08:07:40|103.11|102.61|103.11|102.61|103.11|102.61|103.09|102.59|9
1734250070000|2024-12-15 08:07:50|103.12|102.62|103.18|102.68|103.18|102.68|103.11|102.61|10
1734250080000|2024-12-15 08:08:00|103.2|102.7|103.21|102.71|103.22|102.72|103.16|102.66|15
1734250090000|2024-12-15 08:08:10|103.19|102.69|103.13|102.63|103.2|102.7|103.13|102.63|19
1734250100000|2024-12-15 08:08:20|103.14|102.64|103.12|102.62|103.15|102.65|103.09|102.59|16
1734250110000|2024-12-15 08:08:30|103.11|102.61|103.1|102.6|103.17|102.67|103.1|102.6|19
1734250120000|2024-12-15 08:08:40|103.09|102.59|103.08|102.58|103.1|102.6|103.05|102.55|12
1734250130000|2024-12-15 08:08:50|103.09|102.59|103.03|102.53|103.09|102.59|102.99|102.49|16
1734250140000|2024-12-15 08:09:00|103.02|102.52|103.13|102.63|103.13|102.63|103.01|102.51|16
1734250150000|2024-12-15 08:09:10|103.14|102.64|103.13|102.63|103.14|102.64|103.09|102.59|16
1734250160000|2024-12-15 08:09:20|103.14|102.64|103.17|102.67|103.17|102.67|103.14|102.64|4
1734250170000|2024-12-15 08:09:30|103.18|102.68|103.15|102.65|103.19|102.69|103.13|102.63|13
1734250180000|2024-12-15 08:09:40|103.16|102.66|103.14|102.64|103.2|102.7|103.14|102.64|18
1734250190000|2024-12-15 08:09:50|103.15|102.65|103.11|102.61|103.17|102.67|103.11|102.61|11
1734250200000|2024-12-15 08:10:00|103.08|102.58|103.11|102.61|103.14|102.64|103.06|102.56|15
1734250210000|2024-12-15 08:10:10|103.12|102.62|103.09|102.59|103.16|102.66|103.09|102.59|19
1734250220000|2024-12-15 08:10:20|103.1|102.6|103.04|102.54|103.13|102.63|103.03|102.53|19
1734250230000|2024-12-15 08:10:30|103.03|102.53|103.16|102.66|103.16|102.66|103.03|102.53|20
1734250240000|2024-12-15 08:10:40|103.15|102.65|103.12|102.62|103.16|102.66|103.1|102.6|11
1734250250000|2024-12-15 08:10:50|103.14|102.64|103.15|102.65|103.15|102.65|103.11|102.61|15
1734250260000|2024-12-15 08:11:00|103.14|102.64|103.14|102.64|103.16|102.66|103.13|102.63|15
1734250270000|2024-12-15 08:11:10|103.13|102.63|103.14|102.64|103.14|102.64|103.07|102.57|21
1734250280000|2024-12-15 08:11:20|103.13|102.63|103.09|102.59|103.16|102.66|103.08|102.58|17
1734250290000|2024-12-15 08:11:30|103.11|102.61|103.17|102.67|103.17|102.67|103.11|102.61|14
1734250300000|2024-12-15 08:11:40|103.16|102.66|103.12|102.62|103.17|102.67|103.11|102.61|20
1734250310000|2024-12-15 08:11:50|103.13|102.63|103.13|102.63|103.14|102.64|103.09|102.59|15
1734250320000|2024-12-15 08:12:00|103.14|102.64|103.19|102.69|103.19|102.69|103.13|102.63|15
1734250330000|2024-12-15 08:12:10|103.22|102.72|103.26|102.76|103.27|102.77|103.22|102.72|12
1734250340000|2024-12-15 08:12:20|103.25|102.75|103.22|102.72|103.25|102.75|103.18|102.68|15
1734250350000|2024-12-15 08:12:30|103.23|102.73|103.32|102.82|103.32|102.82|103.22|102.72|7
1734250360000|2024-12-15 08:12:40|103.31|102.81|103.26|102.76|103.31|102.81|103.25|102.75|12
1734250370000|2024-12-15 08:12:50|103.25|102.75|103.26|102.76|103.3|102.8|103.24|102.74|16
1734250380000|2024-12-15 08:13:00|103.27|102.77|103.31|102.81|103.32|102.82|103.27|102.77|15
1734250390000|2024-12-15 08:13:10|103.32|102.82|103.28|102.78|103.32|102.82|103.25|102.75|13
1734250400000|2024-12-15 08:13:20|103.29|102.79|103.32|102.82|103.33|102.83|103.29|102.79|7
1734250410000|2024-12-15 08:13:30|103.33|102.83|103.33|102.83|103.33|102.83|103.31|102.81|7
1734250420000|2024-12-15 08:13:40|103.32|102.82|103.3|102.8|103.32|102.82|103.29|102.79|4
1734250430000|2024-12-15 08:13:50|103.29|102.79|103.25|102.75|103.29|102.79|103.23|102.73|15
1734250440000|2024-12-15 08:14:00|103.24|102.74|103.3|102.8|103.3|102.8|103.24|102.74|11
1734250450000|2024-12-15 08:14:10|103.31|102.81|103.31|102.81|103.32|102.82|103.3|102.8|7
1734250460000|2024-12-15 08:14:20|103.32|102.82|103.32|102.82|103.32|102.82|103.31|102.81|3
1734250470000|2024-12-15 08:14:30|103.33|102.83|103.3|102.8|103.34|102.84|103.28|102.78|13
1734250480000|2024-12-15 08:14:40|103.29|102.79|103.24|102.74|103.29|102.79|103.24|102.74|14
1734250490000|2024-12-15 08:14:50|103.23|102.73|103.17|102.67|103.26|102.76|103.17|102.67|15
1734250500000|2024-12-15 08:15:00|103.16|102.66|103.28|102.78|103.28|102.78|103.16|102.66|15
1734250510000|2024-12-15 08:15:10|103.29|102.79|103.28|102.78|103.29|102.79|103.25|102.75|10
1734250520000|2024-12-15 08:15:20|103.3|102.8|103.32|102.82|103.34|102.84|103.3|102.8|14
1734250530000|2024-12-15 08:15:30|103.33|102.83|103.35|102.85|103.35|102.85|103.29|102.79|8
1734250540000|2024-12-15 08:15:40|103.36|102.86|103.41|102.91|103.41|102.91|103.35|102.85|7
1734250550000|2024-12-15 08:15:50|103.42|102.92|103.34|102.84|103.42|102.92|103.34|102.84|8
1734250560000|2024-12-15 08:16:00|103.35|102.85|103.41|102.91|103.41|102.91|103.33|102.83|22
1734250570000|2024-12-15 08:16:10|103.4|102.9|103.34|102.84|103.42|102.92|103.34|102.84|19
1734250580000|2024-12-15 08:16:20|103.33|102.83|103.31|102.81|103.34|102.84|103.31|102.81|15
1734250590000|2024-12-15 08:16:30|103.32|102.82|103.33|102.83|103.33|102.83|103.3|102.8|10
1734250600000|2024-12-15 08:16:40|103.32|102.82|103.22|102.72|103.33|102.83|103.22|102.72|19
1734250610000|2024-12-15 08:16:50|103.23|102.73|103.24|102.74|103.27|102.77|103.23|102.73|17
1734250620000|2024-12-15 08:17:00|103.25|102.75|103.31|102.81|103.32|102.82|103.25|102.75|10
1734250630000|2024-12-15 08:17:10|103.32|102.82|103.3|102.8|103.32|102.82|103.28|102.78|12
1734250640000|2024-12-15 08:17:20|103.31|102.81|103.29|102.79|103.31|102.81|103.29|102.79|9
1734250650000|2024-12-15 08:17:30|103.3|102.8|103.31|102.81|103.32|102.82|103.3|102.8|4
1734250660000|2024-12-15 08:17:40|103.32|102.82|103.3|102.8|103.33|102.83|103.29|102.79|16
1734250670000|2024-12-15 08:17:50|103.29|102.79|103.26|102.76|103.31|102.81|103.23|102.73|18
1734250680000|2024-12-15 08:18:00|103.27|102.77|103.35|102.85|103.36|102.86|103.26|102.76|13
1734250690000|2024-12-15 08:18:10|103.33|102.83|103.33|102.83|103.34|102.84|103.33|102.83|11
1734250700000|2024-12-15 08:18:20|103.32|102.82|103.25|102.75|103.32|102.82|103.17|102.67|22
1734250710000|2024-12-15 08:18:30|103.24|102.74|103.19|102.69|103.25|102.75|103.18|102.68|19
1734250720000|2024-12-15 08:18:40|103.18|102.68|103.16|102.66|103.2|102.7|103.1|102.6|23
1734250730000|2024-12-15 08:18:50|103.17|102.67|103.05|102.55|103.19|102.69|103.05|102.55|17
1734250740000|2024-12-15 08:19:00|103.04|102.54|103.03|102.53|103.05|102.55|103.02|102.52|18
1734250750000|2024-12-15 08:19:10|103.04|102.54|103.09|102.59|103.09|102.59|103|102.5|18
1734250760000|2024-12-15 08:19:20|103.11|102.61|103.14|102.64|103.15|102.65|103.1|102.6|18
1734250770000|2024-12-15 08:19:30|103.15|102.65|103.12|102.62|103.16|102.66|103.12|102.62|15
1734250780000|2024-12-15 08:19:40|103.13|102.63|103.16|102.66|103.18|102.68|103.12|102.62|12
1734250790000|2024-12-15 08:19:50|103.15|102.65|103.12|102.62|103.16|102.66|103.1|102.6|16
1734250800000|2024-12-15 08:20:00|103.11|102.61|103.19|102.69|103.2|102.7|103.11|102.61|24
1734250810000|2024-12-15 08:20:10|103.2|102.7|103.18|102.68|103.22|102.72|103.17|102.67|11
1734250820000|2024-12-15 08:20:20|103.19|102.69|103.15|102.65|103.2|102.7|103.14|102.64|17
1734250830000|2024-12-15 08:20:30|103.14|102.64|103.16|102.66|103.16|102.66|103.09|102.59|11
1734250840000|2024-12-15 08:20:40|103.15|102.65|103.15|102.65|103.15|102.65|103.12|102.62|21
1734250850000|2024-12-15 08:20:50|103.14|102.64|103.2|102.7|103.2|102.7|103.14|102.64|17
1734250860000|2024-12-15 08:21:00|103.21|102.71|103.25|102.75|103.26|102.76|103.21|102.71|12
1734250870000|2024-12-15 08:21:10|103.24|102.74|103.19|102.69|103.25|102.75|103.19|102.69|14
1734250880000|2024-12-15 08:21:20|103.18|102.68|103.22|102.72|103.23|102.73|103.18|102.68|15
1734250890000|2024-12-15 08:21:30|103.24|102.74|103.32|102.82|103.32|102.82|103.24|102.74|14
1734250900000|2024-12-15 08:21:40|103.33|102.83|103.24|102.74|103.35|102.85|103.24|102.74|18
1734250910000|2024-12-15 08:21:50|103.25|102.75|103.26|102.76|103.26|102.76|103.23|102.73|19
1734250920000|2024-12-15 08:22:00|103.25|102.75|103.24|102.74|103.3|102.8|103.24|102.74|10
1734250930000|2024-12-15 08:22:10|103.23|102.73|103.21|102.71|103.24|102.74|103.2|102.7|16
1734250940000|2024-12-15 08:22:20|103.2|102.7|103.23|102.73|103.25|102.75|103.2|102.7|21
1734250950000|2024-12-15 08:22:30|103.24|102.74|103.14|102.64|103.24|102.74|103.14|102.64|17
1734250960000|2024-12-15 08:22:40|103.15|102.65|103.21|102.71|103.22|102.72|103.14|102.64|17
1734250970000|2024-12-15 08:22:50|103.19|102.69|103.18|102.68|103.21|102.71|103.18|102.68|15
1734250980000|2024-12-15 08:23:00|103.19|102.69|103.13|102.63|103.21|102.71|103.13|102.63|17
1734250990000|2024-12-15 08:23:10|103.14|102.64|103.21|102.71|103.21|102.71|103.13|102.63|18
1734251000000|2024-12-15 08:23:20|103.2|102.7|103.23|102.73|103.24|102.74|103.2|102.7|8
1734251010000|2024-12-15 08:23:30|103.24|102.74|103.17|102.67|103.24|102.74|103.17|102.67|12
1734251020000|2024-12-15 08:23:40|103.18|102.68|103.18|102.68|103.18|102.68|103.17|102.67|5
1734251030000|2024-12-15 08:23:50|103.19|102.69|103.25|102.75|103.25|102.75|103.18|102.68|15
1734251040000|2024-12-15 08:24:00|103.24|102.74|103.28|102.78|103.29|102.79|103.24|102.74|17
1734251050000|2024-12-15 08:24:10|103.27|102.77|103.26|102.76|103.28|102.78|103.24|102.74|16
1734251060000|2024-12-15 08:24:20|103.27|102.77|103.36|102.86|103.36|102.86|103.26|102.76|16
1734251070000|2024-12-15 08:24:30|103.37|102.87|103.35|102.85|103.38|102.88|103.33|102.83|18
1734251080000|2024-12-15 08:24:40|103.34|102.84|103.24|102.74|103.34|102.84|103.23|102.73|18
1734251090000|2024-12-15 08:24:50|103.26|102.76|103.19|102.69|103.26|102.76|103.18|102.68|16
1734251100000|2024-12-15 08:25:00|103.2|102.7|103.28|102.78|103.28|102.78|103.2|102.7|20
1734251110000|2024-12-15 08:25:10|103.3|102.8|103.23|102.73|103.31|102.81|103.23|102.73|16
1734251120000|2024-12-15 08:25:20|103.24|102.74|103.27|102.77|103.29|102.79|103.23|102.73|15
1734251130000|2024-12-15 08:25:30|103.26|102.76|103.27|102.77|103.29|102.79|103.26|102.76|20
1734251140000|2024-12-15 08:25:40|103.28|102.78|103.23|102.73|103.29|102.79|103.22|102.72|14
1734251150000|2024-12-15 08:25:50|103.22|102.72|103.22|102.72|103.22|102.72|103.2|102.7|3
1734251160000|2024-12-15 08:26:00|103.25|102.75|103.24|102.74|103.25|102.75|103.21|102.71|22
1734251170000|2024-12-15 08:26:10|103.25|102.75|103.25|102.75|103.29|102.79|103.23|102.73|15
1734251180000|2024-12-15 08:26:20|103.24|102.74|103.24|102.74|103.24|102.74|103.2|102.7|15
1734251190000|2024-12-15 08:26:30|103.23|102.73|103.24|102.74|103.24|102.74|103.23|102.73|6
1734251200000|2024-12-15 08:26:40|103.23|102.73|103.3|102.8|103.3|102.8|103.23|102.73|10
1734251210000|2024-12-15 08:26:50|103.29|102.79|103.29|102.79|103.32|102.82|103.29|102.79|16
1734251220000|2024-12-15 08:27:00|103.25|102.75|103.22|102.72|103.25|102.75|103.22|102.72|12
1734251230000|2024-12-15 08:27:10|103.23|102.73|103.19|102.69|103.23|102.73|103.18|102.68|12
1734251240000|2024-12-15 08:27:20|103.2|102.7|103.19|102.69|103.23|102.73|103.19|102.69|13
1734251250000|2024-12-15 08:27:30|103.2|102.7|103.18|102.68|103.2|102.7|103.16|102.66|15
1734251260000|2024-12-15 08:27:40|103.17|102.67|103.13|102.63|103.19|102.69|103.13|102.63|16
1734251270000|2024-12-15 08:27:50|103.11|102.61|103|102.5|103.11|102.61|103|102.5|19
1734251280000|2024-12-15 08:28:00|102.99|102.49|103.01|102.51|103.07|102.57|102.99|102.49|17
1734251290000|2024-12-15 08:28:10|103|102.5|102.92|102.42|103|102.5|102.92|102.42|16
1734251300000|2024-12-15 08:28:20|102.93|102.43|102.95|102.45|102.95|102.45|102.91|102.41|12
1734251310000|2024-12-15 08:28:30|102.94|102.44|102.95|102.45|102.99|102.49|102.94|102.44|20
1734251320000|2024-12-15 08:28:40|102.96|102.46|102.9|102.4|102.96|102.46|102.89|102.39|16
1734251330000|2024-12-15 08:28:50|102.91|102.41|102.94|102.44|102.94|102.44|102.9|102.4|8
1734251340000|2024-12-15 08:29:00|102.93|102.43|102.91|102.41|102.95|102.45|102.91|102.41|18
1734251350000|2024-12-15 08:29:10|102.92|102.42|102.93|102.43|102.93|102.43|102.91|102.41|9
1734251360000|2024-12-15 08:29:20|102.91|102.41|102.95|102.45|102.97|102.47|102.91|102.41|15
1734251370000|2024-12-15 08:29:30|102.94|102.44|102.95|102.45|102.96|102.46|102.94|102.44|8
1734251380000|2024-12-15 08:29:40|102.96|102.46|102.96|102.46|102.96|102.46|102.95|102.45|5
1734251390000|2024-12-15 08:29:50|102.95|102.45|102.91|102.41|102.95|102.45|102.91|102.41|9
1734251400000|2024-12-15 08:30:00|102.9|102.4|102.94|102.44|102.94|102.44|102.9|102.4|13
1734251410000|2024-12-15 08:30:10|102.95|102.45|103.01|102.51|103.03|102.53|102.94|102.44|16
1734251420000|2024-12-15 08:30:20|103.02|102.52|103|102.5|103.04|102.54|103|102.5|11
1734251430000|2024-12-15 08:30:30|103.01|102.51|103.01|102.51|103.03|102.53|102.99|102.49|25
1734251440000|2024-12-15 08:30:40|103.02|102.52|103.01|102.51|103.02|102.52|102.98|102.48|13
1734251450000|2024-12-15 08:30:50|102.99|102.49|103.04|102.54|103.06|102.56|102.99|102.49|9
1734251460000|2024-12-15 08:31:00|103.05|102.55|103.17|102.67|103.17|102.67|103.05|102.55|14
1734251470000|2024-12-15 08:31:10|103.2|102.7|103.18|102.68|103.21|102.71|103.15|102.65|27
1734251480000|2024-12-15 08:31:20|103.19|102.69|103.28|102.78|103.29|102.79|103.18|102.68|14
1734251490000|2024-12-15 08:31:30|103.27|102.77|103.34|102.84|103.34|102.84|103.27|102.77|15
1734251500000|2024-12-15 08:31:40|103.33|102.83|103.35|102.85|103.36|102.86|103.33|102.83|16
1734251510000|2024-12-15 08:31:50|103.36|102.86|103.3|102.8|103.36|102.86|103.29|102.79|17
1734251520000|2024-12-15 08:32:00|103.31|102.81|103.21|102.71|103.31|102.81|103.2|102.7|19
1734251530000|2024-12-15 08:32:10|103.22|102.72|103.18|102.68|103.22|102.72|103.13|102.63|22
1734251540000|2024-12-15 08:32:20|103.17|102.67|103.21|102.71|103.22|102.72|103.17|102.67|17
1734251550000|2024-12-15 08:32:30|103.2|102.7|103.19|102.69|103.22|102.72|103.15|102.65|15
1734251560000|2024-12-15 08:32:40|103.2|102.7|103.16|102.66|103.2|102.7|103.16|102.66|17
1734251570000|2024-12-15 08:32:50|103.15|102.65|103.13|102.63|103.15|102.65|103.11|102.61|10
1734251580000|2024-12-15 08:33:00|103.14|102.64|103.21|102.71|103.21|102.71|103.14|102.64|12
1734251590000|2024-12-15 08:33:10|103.22|102.72|103.18|102.68|103.23|102.73|103.17|102.67|17
1734251600000|2024-12-15 08:33:20|103.19|102.69|103.29|102.79|103.29|102.79|103.19|102.69|15
1734251610000|2024-12-15 08:33:30|103.28|102.78|103.28|102.78|103.29|102.79|103.26|102.76|13
1734251620000|2024-12-15 08:33:40|103.29|102.79|103.31|102.81|103.31|102.81|103.24|102.74|11
1734251630000|2024-12-15 08:33:50|103.32|102.82|103.41|102.91|103.42|102.92|103.32|102.82|18
1734251640000|2024-12-15 08:34:00|103.42|102.92|103.42|102.92|103.43|102.93|103.4|102.9|12
1734251650000|2024-12-15 08:34:10|103.43|102.93|103.44|102.94|103.49|102.99|103.43|102.93|13
1734251660000|2024-12-15 08:34:20|103.45|102.95|103.49|102.99|103.49|102.99|103.44|102.94|5
1734251670000|2024-12-15 08:34:30|103.48|102.98|103.44|102.94|103.49|102.99|103.43|102.93|13
1734251680000|2024-12-15 08:34:40|103.43|102.93|103.47|102.97|103.47|102.97|103.43|102.93|12
1734251690000|2024-12-15 08:34:50|103.46|102.96|103.52|103.02|103.54|103.04|103.46|102.96|9
1734251700000|2024-12-15 08:35:00|103.53|103.03|103.46|102.96|103.53|103.03|103.45|102.95|16
1734251710000|2024-12-15 08:35:10|103.45|102.95|103.52|103.02|103.53|103.03|103.42|102.92|13
1734251720000|2024-12-15 08:35:20|103.53|103.03|103.51|103.01|103.53|103.03|103.5|103|9
1734251730000|2024-12-15 08:35:30|103.52|103.02|103.59|103.09|103.59|103.09|103.52|103.02|8
1734251740000|2024-12-15 08:35:40|103.6|103.1|103.71|103.21|103.71|103.21|103.59|103.09|18
1734251750000|2024-12-15 08:35:50|103.72|103.22|103.73|103.23|103.74|103.24|103.71|103.21|9
1734251760000|2024-12-15 08:36:00|103.71|103.21|103.79|103.29|103.79|103.29|103.71|103.21|13
1734251770000|2024-12-15 08:36:10|103.8|103.3|103.83|103.33|103.83|103.33|103.8|103.3|4
1734251780000|2024-12-15 08:36:20|103.84|103.34|103.94|103.44|103.94|103.44|103.83|103.33|11
1734251790000|2024-12-15 08:36:30|103.93|103.43|103.98|103.48|103.98|103.48|103.92|103.42|10
1734251800000|2024-12-15 08:36:40|103.95|103.45|103.9|103.4|103.95|103.45|103.89|103.39|8
1734251810000|2024-12-15 08:36:50|103.92|103.42|103.91|103.41|103.93|103.43|103.9|103.4|12
1734251820000|2024-12-15 08:37:00|103.92|103.42|103.88|103.38|103.94|103.44|103.88|103.38|13
1734251830000|2024-12-15 08:37:10|103.89|103.39|103.82|103.32|103.93|103.43|103.82|103.32|18
1734251840000|2024-12-15 08:37:20|103.83|103.33|103.75|103.25|103.83|103.33|103.73|103.23|14
1734251850000|2024-12-15 08:37:30|103.74|103.24|103.68|103.18|103.75|103.25|103.64|103.14|20
1734251860000|2024-12-15 08:37:40|103.67|103.17|103.63|103.13|103.67|103.17|103.61|103.11|11
1734251870000|2024-12-15 08:37:50|103.62|103.12|103.62|103.12|103.63|103.13|103.61|103.11|9
1734251880000|2024-12-15 08:38:00|103.63|103.13|103.63|103.13|103.67|103.17|103.62|103.12|12
1734251890000|2024-12-15 08:38:10|103.64|103.14|103.64|103.14|103.66|103.16|103.64|103.14|4
1734251900000|2024-12-15 08:38:20|103.65|103.15|103.59|103.09|103.65|103.15|103.58|103.08|7
1734251910000|2024-12-15 08:38:30|103.6|103.1|103.58|103.08|103.63|103.13|103.57|103.07|9
1734251920000|2024-12-15 08:38:40|103.59|103.09|103.54|103.04|103.61|103.11|103.54|103.04|7
1734251930000|2024-12-15 08:38:50|103.55|103.05|103.57|103.07|103.57|103.07|103.54|103.04|10
1734251940000|2024-12-15 08:39:00|103.59|103.09|103.69|103.19|103.69|103.19|103.59|103.09|16
1734251950000|2024-12-15 08:39:10|103.67|103.17|103.7|103.2|103.7|103.2|103.64|103.14|17
1734251960000|2024-12-15 08:39:20|103.69|103.19|103.83|103.33|103.83|103.33|103.69|103.19|19
1734251970000|2024-12-15 08:39:30|103.82|103.32|103.8|103.3|103.83|103.33|103.79|103.29|16
1734251980000|2024-12-15 08:39:40|103.79|103.29|103.75|103.25|103.79|103.29|103.74|103.24|20
1734251990000|2024-12-15 08:39:50|103.74|103.24|103.8|103.3|103.8|103.3|103.74|103.24|11
1734252000000|2024-12-15 08:40:00|103.79|103.29|103.75|103.25|103.79|103.29|103.74|103.24|11
1734252010000|2024-12-15 08:40:10|103.76|103.26|103.75|103.25|103.76|103.26|103.72|103.22|12
1734252020000|2024-12-15 08:40:20|103.76|103.26|103.75|103.25|103.77|103.27|103.75|103.25|9
1734252030000|2024-12-15 08:40:30|103.74|103.24|103.76|103.26|103.77|103.27|103.74|103.24|12
1734252040000|2024-12-15 08:40:40|103.77|103.27|103.71|103.21|103.77|103.27|103.69|103.19|12
1734252050000|2024-12-15 08:40:50|103.7|103.2|103.75|103.25|103.75|103.25|103.69|103.19|10
1734252060000|2024-12-15 08:41:00|103.76|103.26|103.83|103.33|103.84|103.34|103.76|103.26|12
1734252070000|2024-12-15 08:41:10|103.85|103.35|103.84|103.34|103.85|103.35|103.81|103.31|10
1734252080000|2024-12-15 08:41:20|103.85|103.35|103.89|103.39|103.91|103.41|103.85|103.35|12
1734252090000|2024-12-15 08:41:30|103.9|103.4|103.88|103.38|103.91|103.41|103.87|103.37|11
1734252100000|2024-12-15 08:41:40|103.89|103.39|103.81|103.31|103.89|103.39|103.81|103.31|9
1734252110000|2024-12-15 08:41:50|103.82|103.32|103.81|103.31|103.82|103.32|103.8|103.3|6
1734252120000|2024-12-15 08:42:00|103.82|103.32|103.83|103.33|103.84|103.34|103.81|103.31|6
1734252130000|2024-12-15 08:42:10|103.84|103.34|103.81|103.31|103.84|103.34|103.81|103.31|10
1734252140000|2024-12-15 08:42:20|103.83|103.33|103.84|103.34|103.86|103.36|103.83|103.33|7
1734252150000|2024-12-15 08:42:30|103.85|103.35|103.84|103.34|103.9|103.4|103.84|103.34|11
1734252160000|2024-12-15 08:42:40|103.82|103.32|103.87|103.37|103.87|103.37|103.81|103.31|11
1734252170000|2024-12-15 08:42:50|103.85|103.35|103.84|103.34|103.86|103.36|103.84|103.34|9
1734252180000|2024-12-15 08:43:00|103.83|103.33|103.93|103.43|103.93|103.43|103.83|103.33|17
1734252190000|2024-12-15 08:43:10|103.94|103.44|103.98|103.48|103.99|103.49|103.93|103.43|13
1734252200000|2024-12-15 08:43:20|103.99|103.49|103.96|103.46|104|103.5|103.96|103.46|5
1734252210000|2024-12-15 08:43:30|103.97|103.47|103.97|103.47|103.97|103.47|103.96|103.46|7
1734252220000|2024-12-15 08:43:40|103.96|103.46|104|103.5|104|103.5|103.96|103.46|6
1734252230000|2024-12-15 08:43:50|103.99|103.49|103.92|103.42|104.01|103.51|103.91|103.41|13
1734252240000|2024-12-15 08:44:00|103.93|103.43|103.91|103.41|103.94|103.44|103.91|103.41|11
1734252250000|2024-12-15 08:44:10|103.92|103.42|103.92|103.42|103.94|103.44|103.91|103.41|11
1734252260000|2024-12-15 08:44:20|103.9|103.4|103.9|103.4|103.91|103.41|103.87|103.37|8
1734252270000|2024-12-15 08:44:30|103.91|103.41|103.89|103.39|103.91|103.41|103.87|103.37|12
1734252280000|2024-12-15 08:44:40|103.88|103.38|103.84|103.34|103.89|103.39|103.83|103.33|8
1734252290000|2024-12-15 08:44:50|103.85|103.35|103.82|103.32|103.87|103.37|103.82|103.32|9
1734252300000|2024-12-15 08:45:00|103.8|103.3|103.82|103.32|103.82|103.32|103.78|103.28|10
1734252310000|2024-12-15 08:45:10|103.81|103.31|103.86|103.36|103.87|103.37|103.8|103.3|14
1734252320000|2024-12-15 08:45:20|103.87|103.37|103.93|103.43|103.94|103.44|103.86|103.36|18
1734252330000|2024-12-15 08:45:30|103.92|103.42|103.92|103.42|103.92|103.42|103.88|103.38|6
1734252340000|2024-12-15 08:45:40|103.94|103.44|104.01|103.51|104.02|103.52|103.93|103.43|17
1734252350000|2024-12-15 08:45:50|103.99|103.49|104.01|103.51|104.01|103.51|103.99|103.49|7
1734252360000|2024-12-15 08:46:00|104.02|103.52|104.09|103.59|104.09|103.59|104.02|103.52|10
1734252370000|2024-12-15 08:46:10|104.11|103.61|104.16|103.66|104.17|103.67|104.11|103.61|10
1734252380000|2024-12-15 08:46:20|104.14|103.64|104.09|103.59|104.14|103.64|104.09|103.59|11
1734252390000|2024-12-15 08:46:30|104.1|103.6|104.15|103.65|104.16|103.66|104.1|103.6|20
1734252400000|2024-12-15 08:46:40|104.14|103.64|104.14|103.64|104.19|103.69|104.14|103.64|11
1734252410000|2024-12-15 08:46:50|104.13|103.63|104.12|103.62|104.13|103.63|104.07|103.57|10
1734252420000|2024-12-15 08:47:00|104.13|103.63|104.21|103.71|104.21|103.71|104.12|103.62|16
1734252430000|2024-12-15 08:47:10|104.2|103.7|104.25|103.75|104.26|103.76|104.2|103.7|11
1734252440000|2024-12-15 08:47:20|104.26|103.76|104.29|103.79|104.31|103.81|104.25|103.75|12
1734252450000|2024-12-15 08:47:30|104.3|103.8|104.28|103.78|104.32|103.82|104.28|103.78|9
1734252460000|2024-12-15 08:47:40|104.29|103.79|104.33|103.83|104.33|103.83|104.29|103.79|11
1734252470000|2024-12-15 08:47:50|104.35|103.85|104.32|103.82|104.36|103.86|104.32|103.82|9
1734252480000|2024-12-15 08:48:00|104.31|103.81|104.25|103.75|104.31|103.81|104.25|103.75|4
1734252490000|2024-12-15 08:48:10|104.27|103.77|104.27|103.77|104.27|103.77|104.25|103.75|7
1734252500000|2024-12-15 08:48:20|104.26|103.76|104.34|103.84|104.34|103.84|104.26|103.76|17
1734252510000|2024-12-15 08:48:30|104.33|103.83|104.33|103.83|104.33|103.83|104.33|103.83|1
1734252520000|2024-12-15 08:48:40|104.34|103.84|104.38|103.88|104.38|103.88|104.34|103.84|5
1734252530000|2024-12-15 08:48:50|104.39|103.89|104.38|103.88|104.43|103.93|104.38|103.88|12
1734252540000|2024-12-15 08:49:00|104.36|103.86|104.39|103.89|104.4|103.9|104.34|103.84|19
1734252550000|2024-12-15 08:49:10|104.37|103.87|104.44|103.94|104.44|103.94|104.36|103.86|17
1734252560000|2024-12-15 08:49:20|104.43|103.93|104.36|103.86|104.46|103.96|104.36|103.86|13
1734252570000|2024-12-15 08:49:30|104.37|103.87|104.3|103.8|104.38|103.88|104.3|103.8|12
1734252580000|2024-12-15 08:49:40|104.31|103.81|104.34|103.84|104.35|103.85|104.31|103.81|13
1734252590000|2024-12-15 08:49:50|104.33|103.83|104.31|103.81|104.34|103.84|104.31|103.81|7
1734252600000|2024-12-15 08:50:00|104.32|103.82|104.35|103.85|104.36|103.86|104.32|103.82|13
1734252610000|2024-12-15 08:50:10|104.36|103.86|104.4|103.9|104.41|103.91|104.3|103.8|20
1734252620000|2024-12-15 08:50:20|104.39|103.89|104.42|103.92|104.42|103.92|104.38|103.88|9
1734252630000|2024-12-15 08:50:30|104.43|103.93|104.4|103.9|104.45|103.95|104.4|103.9|7
1734252640000|2024-12-15 08:50:40|104.41|103.91|104.42|103.92|104.42|103.92|104.41|103.91|6
1734252650000|2024-12-15 08:50:50|104.41|103.91|104.4|103.9|104.42|103.92|104.4|103.9|8
1734252660000|2024-12-15 08:51:00|104.41|103.91|104.33|103.83|104.43|103.93|104.32|103.82|11
1734252670000|2024-12-15 08:51:10|104.34|103.84|104.29|103.79|104.35|103.85|104.29|103.79|10
1734252680000|2024-12-15 08:51:20|104.28|103.78|104.32|103.82|104.32|103.82|104.28|103.78|12
1734252690000|2024-12-15 08:51:30|104.33|103.83|104.4|103.9|104.41|103.91|104.33|103.83|16
1734252700000|2024-12-15 08:51:40|104.41|103.91|104.41|103.91|104.44|103.94|104.4|103.9|14
1734252710000|2024-12-15 08:51:50|104.4|103.9|104.35|103.85|104.4|103.9|104.34|103.84|13
1734252720000|2024-12-15 08:52:00|104.36|103.86|104.34|103.84|104.39|103.89|104.34|103.84|11
1734252730000|2024-12-15 08:52:10|104.35|103.85|104.37|103.87|104.38|103.88|104.34|103.84|12
1734252740000|2024-12-15 08:52:20|104.36|103.86|104.42|103.92|104.45|103.95|104.36|103.86|12
1734252750000|2024-12-15 08:52:30|104.43|103.93|104.42|103.92|104.46|103.96|104.42|103.92|10
1734252760000|2024-12-15 08:52:40|104.4|103.9|104.4|103.9|104.41|103.91|104.36|103.86|18
1734252770000|2024-12-15 08:52:50|104.39|103.89|104.31|103.81|104.4|103.9|104.31|103.81|14
1734252780000|2024-12-15 08:53:00|104.32|103.82|104.39|103.89|104.39|103.89|104.32|103.82|14
1734252790000|2024-12-15 08:53:10|104.4|103.9|104.44|103.94|104.44|103.94|104.4|103.9|10
1734252800000|2024-12-15 08:53:20|104.45|103.95|104.4|103.9|104.46|103.96|104.39|103.89|15
1734252810000|2024-12-15 08:53:30|104.39|103.89|104.35|103.85|104.4|103.9|104.35|103.85|20
1734252820000|2024-12-15 08:53:40|104.36|103.86|104.41|103.91|104.42|103.92|104.35|103.85|17
1734252830000|2024-12-15 08:53:50|104.42|103.92|104.44|103.94|104.44|103.94|104.42|103.92|5
1734252840000|2024-12-15 08:54:00|104.43|103.93|104.44|103.94|104.46|103.96|104.43|103.93|9
1734252850000|2024-12-15 08:54:10|104.43|103.93|104.52|104.02|104.52|104.02|104.43|103.93|11
1734252860000|2024-12-15 08:54:20|104.51|104.01|104.53|104.03|104.53|104.03|104.49|103.99|14
1734252870000|2024-12-15 08:54:30|104.54|104.04|104.57|104.07|104.57|104.07|104.53|104.03|11
1734252880000|2024-12-15 08:54:40|104.58|104.08|104.62|104.12|104.62|104.12|104.58|104.08|5
1734252890000|2024-12-15 08:54:50|104.61|104.11|104.56|104.06|104.61|104.11|104.56|104.06|5
1734252900000|2024-12-15 08:55:00|104.55|104.05|104.54|104.04|104.56|104.06|104.54|104.04|9
1734252910000|2024-12-15 08:55:10|104.53|104.03|104.53|104.03|104.53|104.03|104.52|104.02|7
1734252920000|2024-12-15 08:55:20|104.52|104.02|104.52|104.02|104.52|104.02|104.51|104.01|7
1734252930000|2024-12-15 08:55:30|104.53|104.03|104.56|104.06|104.57|104.07|104.53|104.03|7
1734252940000|2024-12-15 08:55:40|104.55|104.05|104.61|104.11|104.61|104.11|104.55|104.05|8
1734252960000|2024-12-15 08:56:00|104.6|104.1|104.6|104.1|104.6|104.1|104.6|104.1|1
1734252970000|2024-12-15 08:56:10|104.62|104.12|104.65|104.15|104.65|104.15|104.62|104.12|11
1734252980000|2024-12-15 08:56:20|104.64|104.14|104.64|104.14|104.64|104.14|104.63|104.13|5
1734252990000|2024-12-15 08:56:30|104.63|104.13|104.63|104.13|104.64|104.14|104.6|104.1|9
1734253000000|2024-12-15 08:56:40|104.64|104.14|104.68|104.18|104.68|104.18|104.63|104.13|11
1734253010000|2024-12-15 08:56:50|104.67|104.17|104.65|104.15|104.67|104.17|104.65|104.15|5
1734253020000|2024-12-15 08:57:00|104.66|104.16|104.6|104.1|104.67|104.17|104.59|104.09|13
1734253030000|2024-12-15 08:57:10|104.61|104.11|104.61|104.11|104.61|104.11|104.59|104.09|13
1734253040000|2024-12-15 08:57:20|104.62|104.12|104.64|104.14|104.64|104.14|104.62|104.12|3
1734253050000|2024-12-15 08:57:30|104.65|104.15|104.64|104.14|104.65|104.15|104.63|104.13|6
1734253060000|2024-12-15 08:57:40|104.65|104.15|104.63|104.13|104.65|104.15|104.63|104.13|7
1734253080000|2024-12-15 08:58:00|104.64|104.14|104.67|104.17|104.67|104.17|104.62|104.12|10
1734253090000|2024-12-15 08:58:10|104.66|104.16|104.74|104.24|104.74|104.24|104.66|104.16|8
1734253100000|2024-12-15 08:58:20|104.73|104.23|104.75|104.25|104.76|104.26|104.73|104.23|5
1734253110000|2024-12-15 08:58:30|104.76|104.26|104.8|104.3|104.8|104.3|104.75|104.25|7
1734253120000|2024-12-15 08:58:40|104.79|104.29|104.78|104.28|104.81|104.31|104.74|104.24|12
1734253130000|2024-12-15 08:58:50|104.77|104.27|104.73|104.23|104.78|104.28|104.73|104.23|10
1734253140000|2024-12-15 08:59:00|104.74|104.24|104.75|104.25|104.75|104.25|104.73|104.23|6
1734253150000|2024-12-15 08:59:10|104.76|104.26|104.78|104.28|104.79|104.29|104.76|104.26|7
1734253160000|2024-12-15 08:59:20|104.77|104.27|104.74|104.24|104.78|104.28|104.74|104.24|27
1734253170000|2024-12-15 08:59:30|104.75|104.25|104.74|104.24|104.76|104.26|104.74|104.24|14
1734253180000|2024-12-15 08:59:40|104.75|104.25|104.71|104.21|104.75|104.25|104.7|104.2|11
1734253190000|2024-12-15 08:59:50|104.73|104.23|104.73|104.23|104.75|104.25|104.72|104.22|18
1734253200000|2024-12-15 09:00:00|104.74|104.24|104.66|104.16|104.74|104.24|104.62|104.12|27
1734253210000|2024-12-15 09:00:10|104.65|104.15|104.62|104.12|104.66|104.16|104.62|104.12|16
1734253220000|2024-12-15 09:00:20|104.61|104.11|104.56|104.06|104.62|104.12|104.55|104.05|12
1734253230000|2024-12-15 09:00:30|104.55|104.05|104.6|104.1|104.61|104.11|104.55|104.05|14
1734253240000|2024-12-15 09:00:40|104.59|104.09|104.54|104.04|104.62|104.12|104.53|104.03|21
1734253250000|2024-12-15 09:00:50|104.53|104.03|104.43|103.93|104.53|104.03|104.43|103.93|19
1734253260000|2024-12-15 09:01:00|104.44|103.94|104.45|103.95|104.49|103.99|104.42|103.92|22
1734253270000|2024-12-15 09:01:10|104.44|103.94|104.35|103.85|104.45|103.95|104.34|103.84|17
1734253280000|2024-12-15 09:01:20|104.34|103.84|104.24|103.74|104.35|103.85|104.23|103.73|19
1734253290000|2024-12-15 09:01:30|104.23|103.73|104.12|103.62|104.24|103.74|104.11|103.61|21
1734253300000|2024-12-15 09:01:40|104.11|103.61|104.15|103.65|104.15|103.65|104.11|103.61|16
1734253310000|2024-12-15 09:01:50|104.16|103.66|104.06|103.56|104.19|103.69|104.05|103.55|17
1734253320000|2024-12-15 09:02:00|104.07|103.57|104.1|103.6|104.11|103.61|104.05|103.55|8
1734253330000|2024-12-15 09:02:10|104.12|103.62|104.07|103.57|104.13|103.63|104.07|103.57|12
1734253340000|2024-12-15 09:02:20|104.06|103.56|104.1|103.6|104.1|103.6|104.03|103.53|13
1734253350000|2024-12-15 09:02:30|104.11|103.61|104.21|103.71|104.21|103.71|104.11|103.61|10
1734253360000|2024-12-15 09:02:40|104.22|103.72|104.23|103.73|104.24|103.74|104.22|103.72|4
1734253370000|2024-12-15 09:02:50|104.2|103.7|104.17|103.67|104.2|103.7|104.13|103.63|11
1734253380000|2024-12-15 09:03:00|104.18|103.68|104.22|103.72|104.22|103.72|104.18|103.68|14
1734253390000|2024-12-15 09:03:10|104.23|103.73|104.22|103.72|104.24|103.74|104.15|103.65|18
1734253400000|2024-12-15 09:03:20|104.23|103.73|104.21|103.71|104.23|103.73|104.21|103.71|9
1734253410000|2024-12-15 09:03:30|104.19|103.69|104.15|103.65|104.2|103.7|104.13|103.63|21
1734253420000|2024-12-15 09:03:40|104.13|103.63|104.1|103.6|104.15|103.65|104.1|103.6|19
1734253430000|2024-12-15 09:03:50|104.11|103.61|104.05|103.55|104.11|103.61|104.05|103.55|13
1734253440000|2024-12-15 09:04:00|104.06|103.56|104.08|103.58|104.08|103.58|104.05|103.55|7
1734253450000|2024-12-15 09:04:10|104.09|103.59|104.11|103.61|104.12|103.62|104.09|103.59|5
1734253460000|2024-12-15 09:04:20|104.1|103.6|104.04|103.54|104.11|103.61|104.04|103.54|8
1734253470000|2024-12-15 09:04:30|104.05|103.55|104.06|103.56|104.07|103.57|104.05|103.55|5
1734253480000|2024-12-15 09:04:40|104.07|103.57|104.11|103.61|104.11|103.61|104.07|103.57|8
1734253490000|2024-12-15 09:04:50|104.1|103.6|104.12|103.62|104.13|103.63|104.1|103.6|6
1734253500000|2024-12-15 09:05:00|104.11|103.61|104.11|103.61|104.11|103.61|104.08|103.58|8
1734253510000|2024-12-15 09:05:10|104.13|103.63|104.15|103.65|104.17|103.67|104.13|103.63|7
1734253520000|2024-12-15 09:05:20|104.16|103.66|104.25|103.75|104.25|103.75|104.16|103.66|10
1734253530000|2024-12-15 09:05:30|104.27|103.77|104.24|103.74|104.3|103.8|104.24|103.74|16
1734253540000|2024-12-15 09:05:40|104.26|103.76|104.26|103.76|104.26|103.76|104.26|103.76|1
1734253550000|2024-12-15 09:05:50|104.25|103.75|104.16|103.66|104.25|103.75|104.16|103.66|8
1734253560000|2024-12-15 09:06:00|104.17|103.67|104.28|103.78|104.28|103.78|104.17|103.67|9
1734253570000|2024-12-15 09:06:10|104.29|103.79|104.24|103.74|104.29|103.79|104.24|103.74|6
1734253580000|2024-12-15 09:06:20|104.25|103.75|104.24|103.74|104.26|103.76|104.23|103.73|5
1734253590000|2024-12-15 09:06:30|104.22|103.72|104.26|103.76|104.31|103.81|104.19|103.69|19
1734253600000|2024-12-15 09:06:40|104.27|103.77|104.24|103.74|104.27|103.77|104.24|103.74|6
1734253610000|2024-12-15 09:06:50|104.23|103.73|104.23|103.73|104.23|103.73|104.21|103.71|12
1734253620000|2024-12-15 09:07:00|104.22|103.72|104.23|103.73|104.23|103.73|104.2|103.7|9
1734253630000|2024-12-15 09:07:10|104.22|103.72|104.23|103.73|104.26|103.76|104.21|103.71|12
1734253640000|2024-12-15 09:07:20|104.22|103.72|104.25|103.75|104.25|103.75|104.2|103.7|18
1734253650000|2024-12-15 09:07:30|104.24|103.74|104.25|103.75|104.27|103.77|104.24|103.74|13
1734253660000|2024-12-15 09:07:40|104.26|103.76|104.25|103.75|104.27|103.77|104.25|103.75|4
1734253670000|2024-12-15 09:07:50|104.26|103.76|104.21|103.71|104.26|103.76|104.19|103.69|11
1734253680000|2024-12-15 09:08:00|104.2|103.7|104.24|103.74|104.24|103.74|104.2|103.7|4
1734253690000|2024-12-15 09:08:10|104.23|103.73|104.24|103.74|104.3|103.8|104.23|103.73|17
1734253700000|2024-12-15 09:08:20|104.25|103.75|104.26|103.76|104.26|103.76|104.24|103.74|8
1734253710000|2024-12-15 09:08:30|104.27|103.77|104.29|103.79|104.29|103.79|104.27|103.77|8
1734253720000|2024-12-15 09:08:40|104.28|103.78|104.25|103.75|104.28|103.78|104.25|103.75|5
1734253730000|2024-12-15 09:08:50|104.26|103.76|104.31|103.81|104.31|103.81|104.25|103.75|12
1734253740000|2024-12-15 09:09:00|104.32|103.82|104.34|103.84|104.35|103.85|104.32|103.82|9
1734253750000|2024-12-15 09:09:10|104.33|103.83|104.39|103.89|104.39|103.89|104.33|103.83|8
1734253760000|2024-12-15 09:09:20|104.38|103.88|104.41|103.91|104.42|103.92|104.37|103.87|9
1734253770000|2024-12-15 09:09:30|104.42|103.92|104.46|103.96|104.46|103.96|104.42|103.92|7
1734253780000|2024-12-15 09:09:40|104.45|103.95|104.48|103.98|104.49|103.99|104.45|103.95|9
1734253790000|2024-12-15 09:09:50|104.47|103.97|104.57|104.07|104.58|104.08|104.47|103.97|13
1734253800000|2024-12-15 09:10:00|104.56|104.06|104.4|103.9|104.56|104.06|104.4|103.9|17
1734253810000|2024-12-15 09:10:10|104.41|103.91|104.39|103.89|104.41|103.91|104.36|103.86|15
1734253820000|2024-12-15 09:10:20|104.4|103.9|104.44|103.94|104.45|103.95|104.39|103.89|18
1734253830000|2024-12-15 09:10:30|104.47|103.97|104.37|103.87|104.47|103.97|104.37|103.87|15
1734253840000|2024-12-15 09:10:40|104.4|103.9|104.45|103.95|104.45|103.95|104.4|103.9|11
1734253850000|2024-12-15 09:10:50|104.43|103.93|104.48|103.98|104.48|103.98|104.43|103.93|14
1734253860000|2024-12-15 09:11:00|104.49|103.99|104.54|104.04|104.54|104.04|104.48|103.98|11
1734253870000|2024-12-15 09:11:10|104.52|104.02|104.46|103.96|104.52|104.02|104.45|103.95|12
1734253880000|2024-12-15 09:11:20|104.45|103.95|104.43|103.93|104.45|103.95|104.38|103.88|13
1734253890000|2024-12-15 09:11:30|104.44|103.94|104.49|103.99|104.49|103.99|104.44|103.94|14
1734253900000|2024-12-15 09:11:40|104.5|104|104.51|104.01|104.52|104.02|104.49|103.99|12
1734253910000|2024-12-15 09:11:50|104.5|104|104.46|103.96|104.51|104.01|104.46|103.96|13
1734253920000|2024-12-15 09:12:00|104.47|103.97|104.51|104.01|104.54|104.04|104.46|103.96|17
1734253930000|2024-12-15 09:12:10|104.5|104|104.51|104.01|104.53|104.03|104.5|104|10
1734253940000|2024-12-15 09:12:20|104.5|104|104.49|103.99|104.51|104.01|104.45|103.95|15
1734253950000|2024-12-15 09:12:30|104.5|104|104.46|103.96|104.5|104|104.44|103.94|10
1734253960000|2024-12-15 09:12:40|104.47|103.97|104.45|103.95|104.47|103.97|104.45|103.95|9
1734253970000|2024-12-15 09:12:50|104.44|103.94|104.4|103.9|104.46|103.96|104.4|103.9|10
1734253980000|2024-12-15 09:13:00|104.41|103.91|104.31|103.81|104.42|103.92|104.3|103.8|21
1734253990000|2024-12-15 09:13:10|104.32|103.82|104.36|103.86|104.36|103.86|104.31|103.81|8
1734254000000|2024-12-15 09:13:20|104.35|103.85|104.41|103.91|104.41|103.91|104.35|103.85|10
1734254010000|2024-12-15 09:13:30|104.4|103.9|104.33|103.83|104.4|103.9|104.33|103.83|8
1734254020000|2024-12-15 09:13:40|104.34|103.84|104.35|103.85|104.35|103.85|104.33|103.83|8
1734254030000|2024-12-15 09:13:50|104.34|103.84|104.36|103.86|104.36|103.86|104.34|103.84|5
1734254040000|2024-12-15 09:14:00|104.38|103.88|104.33|103.83|104.38|103.88|104.33|103.83|7
1734254050000|2024-12-15 09:14:10|104.3|103.8|104.29|103.79|104.3|103.8|104.28|103.78|10
1734254060000|2024-12-15 09:14:20|104.3|103.8|104.31|103.81|104.32|103.82|104.3|103.8|8
1734254070000|2024-12-15 09:14:30|104.33|103.83|104.32|103.82|104.33|103.83|104.3|103.8|14
1734254080000|2024-12-15 09:14:40|104.33|103.83|104.18|103.68|104.33|103.83|104.18|103.68|16
1734254090000|2024-12-15 09:14:50|104.17|103.67|104.22|103.72|104.23|103.73|104.16|103.66|14
1734254100000|2024-12-15 09:15:00|104.23|103.73|104.29|103.79|104.29|103.79|104.23|103.73|11
1734254110000|2024-12-15 09:15:10|104.31|103.81|104.34|103.84|104.34|103.84|104.29|103.79|12
1734254120000|2024-12-15 09:15:20|104.35|103.85|104.41|103.91|104.41|103.91|104.32|103.82|21
1734254130000|2024-12-15 09:15:30|104.4|103.9|104.3|103.8|104.41|103.91|104.3|103.8|9
1734254140000|2024-12-15 09:15:40|104.29|103.79|104.31|103.81|104.31|103.81|104.26|103.76|23
1734254150000|2024-12-15 09:15:50|104.3|103.8|104.23|103.73|104.31|103.81|104.23|103.73|10
1734254160000|2024-12-15 09:16:00|104.24|103.74|104.13|103.63|104.24|103.74|104.13|103.63|15
1734254170000|2024-12-15 09:16:10|104.15|103.65|104.17|103.67|104.2|103.7|104.14|103.64|25
1734254180000|2024-12-15 09:16:20|104.16|103.66|104.12|103.62|104.17|103.67|104.11|103.61|12
1734254190000|2024-12-15 09:16:30|104.13|103.63|104.03|103.53|104.13|103.63|104.02|103.52|17
1734254200000|2024-12-15 09:16:40|104.01|103.51|104.01|103.51|104.01|103.51|103.95|103.45|17
1734254210000|2024-12-15 09:16:50|104.02|103.52|104.01|103.51|104.04|103.54|103.99|103.49|12
1734254220000|2024-12-15 09:17:00|104.02|103.52|104.08|103.58|104.08|103.58|104.02|103.52|14
1734254230000|2024-12-15 09:17:10|104.07|103.57|104.1|103.6|104.12|103.62|104.05|103.55|17
1734254240000|2024-12-15 09:17:20|104.09|103.59|104.13|103.63|104.13|103.63|104.07|103.57|15
1734254250000|2024-12-15 09:17:30|104.15|103.65|104.14|103.64|104.16|103.66|104.13|103.63|8
1734254260000|2024-12-15 09:17:40|104.11|103.61|104.07|103.57|104.11|103.61|104.06|103.56|17
1734254270000|2024-12-15 09:17:50|104.05|103.55|104.03|103.53|104.06|103.56|104.02|103.52|11
1734254280000|2024-12-15 09:18:00|104.02|103.52|104.05|103.55|104.09|103.59|104.02|103.52|19
1734254290000|2024-12-15 09:18:10|104.04|103.54|104.07|103.57|104.09|103.59|104.04|103.54|11
1734254300000|2024-12-15 09:18:20|104.06|103.56|104.06|103.56|104.07|103.57|104.06|103.56|5
1734254310000|2024-12-15 09:18:30|104.07|103.57|104.1|103.6|104.13|103.63|104.06|103.56|20
1734254320000|2024-12-15 09:18:40|104.08|103.58|104.09|103.59|104.12|103.62|104.08|103.58|16
1734254330000|2024-12-15 09:18:50|104.08|103.58|104.13|103.63|104.13|103.63|104.08|103.58|15
1734254340000|2024-12-15 09:19:00|104.14|103.64|104.14|103.64|104.15|103.65|104.13|103.63|10
1734254350000|2024-12-15 09:19:10|104.15|103.65|104.13|103.63|104.15|103.65|104.11|103.61|14
1734254360000|2024-12-15 09:19:20|104.12|103.62|104.18|103.68|104.18|103.68|104.12|103.62|13
1734254370000|2024-12-15 09:19:30|104.17|103.67|104.16|103.66|104.18|103.68|104.14|103.64|14
1734254380000|2024-12-15 09:19:40|104.17|103.67|104.23|103.73|104.23|103.73|104.16|103.66|9
1734254390000|2024-12-15 09:19:50|104.22|103.72|104.23|103.73|104.24|103.74|104.22|103.72|8
1734254400000|2024-12-15 09:20:00|104.24|103.74|104.18|103.68|104.24|103.74|104.16|103.66|16
1734254410000|2024-12-15 09:20:10|104.17|103.67|104.16|103.66|104.17|103.67|104.15|103.65|18
1734254420000|2024-12-15 09:20:20|104.15|103.65|104.17|103.67|104.18|103.68|104.15|103.65|4
1734254430000|2024-12-15 09:20:30|104.16|103.66|104.15|103.65|104.16|103.66|104.13|103.63|11
1734254440000|2024-12-15 09:20:40|104.16|103.66|104.23|103.73|104.23|103.73|104.15|103.65|20
1734254450000|2024-12-15 09:20:50|104.24|103.74|104.27|103.77|104.32|103.82|104.24|103.74|18
1734254460000|2024-12-15 09:21:00|104.28|103.78|104.29|103.79|104.33|103.83|104.26|103.76|16
1734254470000|2024-12-15 09:21:10|104.26|103.76|104.25|103.75|104.3|103.8|104.24|103.74|16
1734254480000|2024-12-15 09:21:20|104.26|103.76|104.25|103.75|104.26|103.76|104.25|103.75|6
1734254490000|2024-12-15 09:21:30|104.24|103.74|104.25|103.75|104.25|103.75|104.23|103.73|8
1734254500000|2024-12-15 09:21:40|104.24|103.74|104.23|103.73|104.25|103.75|104.22|103.72|5
1734254510000|2024-12-15 09:21:50|104.22|103.72|104.22|103.72|104.22|103.72|104.22|103.72|1
1734254520000|2024-12-15 09:22:00|104.21|103.71|104.2|103.7|104.21|103.71|104.19|103.69|13
1734254530000|2024-12-15 09:22:10|104.21|103.71|104.32|103.82|104.33|103.83|104.2|103.7|13
1734254540000|2024-12-15 09:22:20|104.31|103.81|104.31|103.81|104.33|103.83|104.3|103.8|11
1734254550000|2024-12-15 09:22:30|104.33|103.83|104.27|103.77|104.33|103.83|104.25|103.75|17
1734254560000|2024-12-15 09:22:40|104.26|103.76|104.32|103.82|104.32|103.82|104.26|103.76|15
1734254570000|2024-12-15 09:22:50|104.33|103.83|104.32|103.82|104.33|103.83|104.31|103.81|6
1734254580000|2024-12-15 09:23:00|104.33|103.83|104.3|103.8|104.36|103.86|104.3|103.8|13
1734254590000|2024-12-15 09:23:10|104.31|103.81|104.29|103.79|104.31|103.81|104.28|103.78|10
1734254600000|2024-12-15 09:23:20|104.28|103.78|104.26|103.76|104.28|103.78|104.25|103.75|9
1734254610000|2024-12-15 09:23:30|104.25|103.75|104.25|103.75|104.27|103.77|104.24|103.74|10
1734254620000|2024-12-15 09:23:40|104.24|103.74|104.23|103.73|104.25|103.75|104.23|103.73|8
1734254630000|2024-12-15 09:23:50|104.24|103.74|104.21|103.71|104.24|103.74|104.21|103.71|5
1734254640000|2024-12-15 09:24:00|104.16|103.66|104.19|103.69|104.21|103.71|104.14|103.64|23
1734254650000|2024-12-15 09:24:10|104.2|103.7|104.24|103.74|104.25|103.75|104.2|103.7|13
1734254660000|2024-12-15 09:24:20|104.25|103.75|104.24|103.74|104.25|103.75|104.23|103.73|16
1734254670000|2024-12-15 09:24:30|104.23|103.73|104.26|103.76|104.26|103.76|104.23|103.73|14
1734254680000|2024-12-15 09:24:40|104.24|103.74|104.26|103.76|104.26|103.76|104.23|103.73|12
1734254690000|2024-12-15 09:24:50|104.25|103.75|104.32|103.82|104.32|103.82|104.24|103.74|14
1734254700000|2024-12-15 09:25:00|104.31|103.81|104.32|103.82|104.34|103.84|104.3|103.8|23
1734254710000|2024-12-15 09:25:10|104.31|103.81|104.35|103.85|104.35|103.85|104.3|103.8|14
1734254720000|2024-12-15 09:25:20|104.34|103.84|104.36|103.86|104.37|103.87|104.34|103.84|13
1734254730000|2024-12-15 09:25:30|104.35|103.85|104.3|103.8|104.35|103.85|104.3|103.8|15
1734254740000|2024-12-15 09:25:40|104.32|103.82|104.33|103.83|104.35|103.85|104.3|103.8|18
1734254750000|2024-12-15 09:25:50|104.34|103.84|104.34|103.84|104.35|103.85|104.33|103.83|15
1734254760000|2024-12-15 09:26:00|104.35|103.85|104.44|103.94|104.44|103.94|104.35|103.85|7
1734254770000|2024-12-15 09:26:10|104.45|103.95|104.41|103.91|104.45|103.95|104.4|103.9|15
1734254780000|2024-12-15 09:26:20|104.4|103.9|104.39|103.89|104.4|103.9|104.35|103.85|13
1734254790000|2024-12-15 09:26:30|104.4|103.9|104.39|103.89|104.4|103.9|104.39|103.89|4
1734254800000|2024-12-15 09:26:40|104.4|103.9|104.39|103.89|104.4|103.9|104.39|103.89|2
1734254810000|2024-12-15 09:26:50|104.4|103.9|104.42|103.92|104.42|103.92|104.4|103.9|4
1734254820000|2024-12-15 09:27:00|104.43|103.93|104.41|103.91|104.44|103.94|104.4|103.9|15
1734254830000|2024-12-15 09:27:10|104.39|103.89|104.35|103.85|104.39|103.89|104.34|103.84|11
1734254840000|2024-12-15 09:27:20|104.36|103.86|104.4|103.9|104.41|103.91|104.35|103.85|11
1734254850000|2024-12-15 09:27:30|104.36|103.86|104.39|103.89|104.4|103.9|104.36|103.86|6
1734254860000|2024-12-15 09:27:40|104.4|103.9|104.34|103.84|104.4|103.9|104.32|103.82|16
1734254870000|2024-12-15 09:27:50|104.35|103.85|104.26|103.76|104.35|103.85|104.25|103.75|15
1734254880000|2024-12-15 09:28:00|104.27|103.77|104.34|103.84|104.35|103.85|104.27|103.77|22
1734254890000|2024-12-15 09:28:10|104.35|103.85|104.41|103.91|104.41|103.91|104.34|103.84|19
1734254900000|2024-12-15 09:28:20|104.4|103.9|104.45|103.95|104.45|103.95|104.4|103.9|18
1734254910000|2024-12-15 09:28:30|104.46|103.96|104.44|103.94|104.46|103.96|104.44|103.94|19
1734254920000|2024-12-15 09:28:40|104.45|103.95|104.42|103.92|104.46|103.96|104.42|103.92|11
1734254930000|2024-12-15 09:28:50|104.44|103.94|104.47|103.97|104.47|103.97|104.43|103.93|18
1734254940000|2024-12-15 09:29:00|104.48|103.98|104.5|104|104.5|104|104.47|103.97|18
1734254950000|2024-12-15 09:29:10|104.51|104.01|104.44|103.94|104.51|104.01|104.44|103.94|20
1734254960000|2024-12-15 09:29:20|104.43|103.93|104.43|103.93|104.44|103.94|104.43|103.93|7
1734254970000|2024-12-15 09:29:30|104.42|103.92|104.43|103.93|104.44|103.94|104.42|103.92|12
1734254980000|2024-12-15 09:29:40|104.44|103.94|104.43|103.93|104.45|103.95|104.43|103.93|14
1734254990000|2024-12-15 09:29:50|104.42|103.92|104.41|103.91|104.42|103.92|104.41|103.91|6
1734255000000|2024-12-15 09:30:00|104.42|103.92|104.43|103.93|104.44|103.94|104.42|103.92|8
1734255010000|2024-12-15 09:30:10|104.44|103.94|104.54|104.04|104.54|104.04|104.44|103.94|8
1734255020000|2024-12-15 09:30:20|104.55|104.05|104.56|104.06|104.6|104.1|104.55|104.05|9
1734255030000|2024-12-15 09:30:30|104.57|104.07|104.62|104.12|104.62|104.12|104.55|104.05|12
1734255040000|2024-12-15 09:30:40|104.61|104.11|104.61|104.11|104.62|104.12|104.61|104.11|7
1734255050000|2024-12-15 09:30:50|104.62|104.12|104.61|104.11|104.63|104.13|104.6|104.1|9
1734255060000|2024-12-15 09:31:00|104.62|104.12|104.54|104.04|104.62|104.12|104.54|104.04|10
1734255070000|2024-12-15 09:31:10|104.53|104.03|104.61|104.11|104.62|104.12|104.53|104.03|14
1734255080000|2024-12-15 09:31:20|104.62|104.12|104.53|104.03|104.63|104.13|104.51|104.01|13
1734255090000|2024-12-15 09:31:30|104.54|104.04|104.54|104.04|104.55|104.05|104.53|104.03|17
1734255100000|2024-12-15 09:31:40|104.53|104.03|104.56|104.06|104.56|104.06|104.53|104.03|12
1734255110000|2024-12-15 09:31:50|104.57|104.07|104.55|104.05|104.57|104.07|104.55|104.05|9
1734255120000|2024-12-15 09:32:00|104.56|104.06|104.61|104.11|104.63|104.13|104.55|104.05|16
1734255130000|2024-12-15 09:32:10|104.62|104.12|104.65|104.15|104.67|104.17|104.62|104.12|11
1734255140000|2024-12-15 09:32:20|104.64|104.14|104.65|104.15|104.66|104.16|104.64|104.14|8
1734255150000|2024-12-15 09:32:30|104.64|104.14|104.65|104.15|104.65|104.15|104.61|104.11|14
1734255160000|2024-12-15 09:32:40|104.66|104.16|104.73|104.23|104.73|104.23|104.66|104.16|12
1734255170000|2024-12-15 09:32:50|104.74|104.24|104.7|104.2|104.74|104.24|104.7|104.2|6
1734255180000|2024-12-15 09:33:00|104.67|104.17|104.71|104.21|104.71|104.21|104.66|104.16|11
1734255190000|2024-12-15 09:33:10|104.72|104.22|104.68|104.18|104.72|104.22|104.67|104.17|11
1734255200000|2024-12-15 09:33:20|104.67|104.17|104.65|104.15|104.67|104.17|104.65|104.15|3
1734255210000|2024-12-15 09:33:30|104.66|104.16|104.65|104.15|104.66|104.16|104.61|104.11|11
1734255220000|2024-12-15 09:33:40|104.66|104.16|104.65|104.15|104.68|104.18|104.65|104.15|6
1734255230000|2024-12-15 09:33:50|104.66|104.16|104.61|104.11|104.66|104.16|104.61|104.11|8
1734255240000|2024-12-15 09:34:00|104.62|104.12|104.63|104.13|104.64|104.14|104.61|104.11|5
1734255250000|2024-12-15 09:34:10|104.64|104.14|104.68|104.18|104.68|104.18|104.63|104.13|9
1734255260000|2024-12-15 09:34:20|104.67|104.17|104.66|104.16|104.67|104.17|104.65|104.15|8
1734255270000|2024-12-15 09:34:30|104.65|104.15|104.62|104.12|104.66|104.16|104.62|104.12|9
1734255280000|2024-12-15 09:34:40|104.63|104.13|104.62|104.12|104.64|104.14|104.57|104.07|14
1734255290000|2024-12-15 09:34:50|104.61|104.11|104.65|104.15|104.66|104.16|104.61|104.11|15
1734255300000|2024-12-15 09:35:00|104.66|104.16|104.62|104.12|104.67|104.17|104.62|104.12|13
1734255310000|2024-12-15 09:35:10|104.63|104.13|104.63|104.13|104.65|104.15|104.63|104.13|10
1734255320000|2024-12-15 09:35:20|104.65|104.15|104.67|104.17|104.67|104.17|104.64|104.14|7
1734255340000|2024-12-15 09:35:40|104.65|104.15|104.64|104.14|104.65|104.15|104.64|104.14|2
1734255360000|2024-12-15 09:36:00|104.65|104.15|104.68|104.18|104.69|104.19|104.64|104.14|6
1734255370000|2024-12-15 09:36:10|104.69|104.19|104.75|104.25|104.75|104.25|104.69|104.19|11
1734255380000|2024-12-15 09:36:20|104.74|104.24|104.72|104.22|104.74|104.24|104.71|104.21|8
1734255390000|2024-12-15 09:36:30|104.71|104.21|104.72|104.22|104.73|104.23|104.71|104.21|4
1734255400000|2024-12-15 09:36:40|104.73|104.23|104.74|104.24|104.74|104.24|104.73|104.23|2
1734255410000|2024-12-15 09:36:50|104.73|104.23|104.73|104.23|104.73|104.23|104.72|104.22|3
1734255420000|2024-12-15 09:37:00|104.74|104.24|104.8|104.3|104.82|104.32|104.74|104.24|8
1734255430000|2024-12-15 09:37:10|104.81|104.31|104.83|104.33|104.84|104.34|104.81|104.31|9
1734255440000|2024-12-15 09:37:20|104.84|104.34|104.84|104.34|104.84|104.34|104.83|104.33|5
1734255450000|2024-12-15 09:37:30|104.83|104.33|104.88|104.38|104.89|104.39|104.83|104.33|13
1734255460000|2024-12-15 09:37:40|104.89|104.39|104.87|104.37|104.89|104.39|104.87|104.37|3
1734255470000|2024-12-15 09:37:50|104.86|104.36|104.87|104.37|104.88|104.38|104.85|104.35|10
1734255480000|2024-12-15 09:38:00|104.86|104.36|104.86|104.36|104.9|104.4|104.86|104.36|10
1734255490000|2024-12-15 09:38:10|104.85|104.35|104.82|104.32|104.87|104.37|104.82|104.32|8
1734255500000|2024-12-15 09:38:20|104.83|104.33|104.83|104.33|104.83|104.33|104.82|104.32|7
1734255510000|2024-12-15 09:38:30|104.82|104.32|104.83|104.33|104.84|104.34|104.82|104.32|11
1734255520000|2024-12-15 09:38:40|104.82|104.32|104.83|104.33|104.83|104.33|104.82|104.32|2
1734255530000|2024-12-15 09:38:50|104.81|104.31|104.76|104.26|104.81|104.31|104.76|104.26|7
1734255540000|2024-12-15 09:39:00|104.75|104.25|104.78|104.28|104.79|104.29|104.75|104.25|5
1734255550000|2024-12-15 09:39:10|104.79|104.29|104.8|104.3|104.82|104.32|104.78|104.28|13
1734255560000|2024-12-15 09:39:20|104.79|104.29|104.78|104.28|104.81|104.31|104.77|104.27|7
1734255570000|2024-12-15 09:39:30|104.79|104.29|104.8|104.3|104.8|104.3|104.79|104.29|6
1734255580000|2024-12-15 09:39:40|104.81|104.31|104.84|104.34|104.85|104.35|104.81|104.31|4
1734255590000|2024-12-15 09:39:50|104.85|104.35|104.86|104.36|104.87|104.37|104.84|104.34|13
1734255600000|2024-12-15 09:40:00|104.87|104.37|104.97|104.47|104.97|104.47|104.86|104.36|8
1734255610000|2024-12-15 09:40:10|104.99|104.49|105.01|104.51|105.01|104.51|104.99|104.49|3
1734255620000|2024-12-15 09:40:20|105.02|104.52|105.02|104.52|105.03|104.53|105.01|104.51|5
1734255630000|2024-12-15 09:40:30|105.03|104.53|105.04|104.54|105.04|104.54|105.03|104.53|2
1734255650000|2024-12-15 09:40:50|105.03|104.53|105.1|104.6|105.1|104.6|105.03|104.53|11
1734255660000|2024-12-15 09:41:00|105.09|104.59|105.15|104.65|105.15|104.65|105.08|104.58|10
1734255670000|2024-12-15 09:41:10|105.14|104.64|105.19|104.69|105.19|104.69|105.12|104.62|17
1734255680000|2024-12-15 09:41:20|105.18|104.68|105.25|104.75|105.25|104.75|105.18|104.68|11
1734255690000|2024-12-15 09:41:30|105.24|104.74|105.23|104.73|105.24|104.74|105.22|104.72|9
1734255700000|2024-12-15 09:41:40|105.24|104.74|105.26|104.76|105.29|104.79|105.24|104.74|11
1734255710000|2024-12-15 09:41:50|105.27|104.77|105.34|104.84|105.34|104.84|105.27|104.77|12
1734255720000|2024-12-15 09:42:00|105.33|104.83|105.42|104.92|105.42|104.92|105.33|104.83|10
1734255730000|2024-12-15 09:42:10|105.43|104.93|105.43|104.93|105.46|104.96|105.43|104.93|13
1734255740000|2024-12-15 09:42:20|105.4|104.9|105.41|104.91|105.41|104.91|105.37|104.87|18
1734255750000|2024-12-15 09:42:30|105.4|104.9|105.49|104.99|105.5|105|105.4|104.9|17
1734255760000|2024-12-15 09:42:40|105.5|105|105.52|105.02|105.58|105.08|105.49|104.99|20
1734255770000|2024-12-15 09:42:50|105.53|105.03|105.5|105|105.53|105.03|105.48|104.98|13
1734255780000|2024-12-15 09:43:00|105.49|104.99|105.46|104.96|105.49|104.99|105.43|104.93|13
1734255790000|2024-12-15 09:43:10|105.45|104.95|105.39|104.89|105.46|104.96|105.39|104.89|10
1734255800000|2024-12-15 09:43:20|105.41|104.91|105.4|104.9|105.41|104.91|105.4|104.9|4
1734255810000|2024-12-15 09:43:30|105.41|104.91|105.35|104.85|105.41|104.91|105.35|104.85|7
1734255820000|2024-12-15 09:43:40|105.36|104.86|105.32|104.82|105.36|104.86|105.32|104.82|10
1734255830000|2024-12-15 09:43:50|105.3|104.8|105.3|104.8|105.3|104.8|105.29|104.79|5
1734255840000|2024-12-15 09:44:00|105.29|104.79|105.29|104.79|105.31|104.81|105.27|104.77|13
1734255850000|2024-12-15 09:44:10|105.3|104.8|105.33|104.83|105.33|104.83|105.29|104.79|7
1734255860000|2024-12-15 09:44:20|105.32|104.82|105.22|104.72|105.33|104.83|105.22|104.72|17
1734255870000|2024-12-15 09:44:30|105.23|104.73|105.23|104.73|105.25|104.75|105.22|104.72|9
1734255880000|2024-12-15 09:44:40|105.24|104.74|105.32|104.82|105.34|104.84|105.22|104.72|17
1734255890000|2024-12-15 09:44:50|105.33|104.83|105.24|104.74|105.33|104.83|105.22|104.72|15
1734255900000|2024-12-15 09:45:00|105.23|104.73|105.32|104.82|105.33|104.83|105.23|104.73|11
1734255910000|2024-12-15 09:45:10|105.29|104.79|105.37|104.87|105.37|104.87|105.28|104.78|16
1734255920000|2024-12-15 09:45:20|105.35|104.85|105.43|104.93|105.43|104.93|105.34|104.84|17
1734255930000|2024-12-15 09:45:30|105.44|104.94|105.51|105.01|105.53|105.03|105.43|104.93|14
1734255940000|2024-12-15 09:45:40|105.5|105|105.37|104.87|105.51|105.01|105.37|104.87|15
1734255950000|2024-12-15 09:45:50|105.36|104.86|105.33|104.83|105.36|104.86|105.32|104.82|8
1734255960000|2024-12-15 09:46:00|105.39|104.89|105.38|104.88|105.44|104.94|105.38|104.88|20
1734255970000|2024-12-15 09:46:10|105.39|104.89|105.4|104.9|105.4|104.9|105.35|104.85|14
1734255980000|2024-12-15 09:46:20|105.39|104.89|105.36|104.86|105.4|104.9|105.35|104.85|11
1734255990000|2024-12-15 09:46:30|105.37|104.87|105.37|104.87|105.38|104.88|105.36|104.86|5
1734256000000|2024-12-15 09:46:40|105.36|104.86|105.42|104.92|105.42|104.92|105.35|104.85|11
1734256010000|2024-12-15 09:46:50|105.41|104.91|105.42|104.92|105.43|104.93|105.4|104.9|8
1734256020000|2024-12-15 09:47:00|105.41|104.91|105.4|104.9|105.42|104.92|105.39|104.89|10
1734256030000|2024-12-15 09:47:10|105.41|104.91|105.39|104.89|105.44|104.94|105.39|104.89|9
1734256040000|2024-12-15 09:47:20|105.4|104.9|105.39|104.89|105.4|104.9|105.39|104.89|2
1734256050000|2024-12-15 09:47:30|105.36|104.86|105.42|104.92|105.42|104.92|105.35|104.85|13
1734256060000|2024-12-15 09:47:40|105.44|104.94|105.51|105.01|105.52|105.02|105.44|104.94|11
1734256070000|2024-12-15 09:47:50|105.5|105|105.51|105.01|105.52|105.02|105.5|105|6
1734256080000|2024-12-15 09:48:00|105.5|105|105.53|105.03|105.53|105.03|105.5|105|7
1734256090000|2024-12-15 09:48:10|105.52|105.02|105.53|105.03|105.53|105.03|105.52|105.02|2
1734256100000|2024-12-15 09:48:20|105.54|105.04|105.46|104.96|105.55|105.05|105.46|104.96|14
1734256110000|2024-12-15 09:48:30|105.47|104.97|105.51|105.01|105.51|105.01|105.47|104.97|4
1734256120000|2024-12-15 09:48:40|105.5|105|105.45|104.95|105.52|105.02|105.43|104.93|14
1734256130000|2024-12-15 09:48:50|105.46|104.96|105.49|104.99|105.49|104.99|105.44|104.94|12
1734256140000|2024-12-15 09:49:00|105.48|104.98|105.54|105.04|105.55|105.05|105.48|104.98|19
1734256150000|2024-12-15 09:49:10|105.53|105.03|105.62|105.12|105.62|105.12|105.53|105.03|10
1734256160000|2024-12-15 09:49:20|105.61|105.11|105.59|105.09|105.61|105.11|105.53|105.03|18
1734256170000|2024-12-15 09:49:30|105.6|105.1|105.55|105.05|105.61|105.11|105.55|105.05|7
1734256180000|2024-12-15 09:49:40|105.54|105.04|105.54|105.04|105.55|105.05|105.54|105.04|3
1734256190000|2024-12-15 09:49:50|105.55|105.05|105.61|105.11|105.61|105.11|105.54|105.04|11
1734256200000|2024-12-15 09:50:00|105.6|105.1|105.59|105.09|105.6|105.1|105.58|105.08|10
1734256210000|2024-12-15 09:50:10|105.58|105.08|105.55|105.05|105.59|105.09|105.55|105.05|11
1734256220000|2024-12-15 09:50:20|105.52|105.02|105.6|105.1|105.6|105.1|105.51|105.01|14
1734256230000|2024-12-15 09:50:30|105.59|105.09|105.62|105.12|105.62|105.12|105.58|105.08|9
1734256240000|2024-12-15 09:50:40|105.66|105.16|105.69|105.19|105.73|105.23|105.66|105.16|14
1734256250000|2024-12-15 09:50:50|105.68|105.18|105.69|105.19|105.7|105.2|105.68|105.18|8
1734256260000|2024-12-15 09:51:00|105.7|105.2|105.63|105.13|105.73|105.23|105.63|105.13|14
1734256270000|2024-12-15 09:51:10|105.62|105.12|105.68|105.18|105.69|105.19|105.62|105.12|15
1734256280000|2024-12-15 09:51:20|105.69|105.19|105.68|105.18|105.69|105.19|105.67|105.17|8
1734256290000|2024-12-15 09:51:30|105.67|105.17|105.63|105.13|105.67|105.17|105.62|105.12|9
1734256300000|2024-12-15 09:51:40|105.64|105.14|105.69|105.19|105.69|105.19|105.63|105.13|8
1734256310000|2024-12-15 09:51:50|105.68|105.18|105.68|105.18|105.7|105.2|105.64|105.14|17
1734256320000|2024-12-15 09:52:00|105.67|105.17|105.61|105.11|105.67|105.17|105.6|105.1|16
1734256330000|2024-12-15 09:52:10|105.62|105.12|105.62|105.12|105.63|105.13|105.61|105.11|5
1734256340000|2024-12-15 09:52:20|105.63|105.13|105.63|105.13|105.69|105.19|105.63|105.13|13
1734256350000|2024-12-15 09:52:30|105.64|105.14|105.64|105.14|105.65|105.15|105.63|105.13|5
1734256360000|2024-12-15 09:52:40|105.65|105.15|105.67|105.17|105.68|105.18|105.65|105.15|8
1734256370000|2024-12-15 09:52:50|105.66|105.16|105.63|105.13|105.66|105.16|105.62|105.12|10
1734256380000|2024-12-15 09:53:00|105.64|105.14|105.73|105.23|105.73|105.23|105.64|105.14|11
1734256390000|2024-12-15 09:53:10|105.74|105.24|105.75|105.25|105.75|105.25|105.71|105.21|11
1734256400000|2024-12-15 09:53:20|105.76|105.26|105.69|105.19|105.76|105.26|105.69|105.19|14
1734256410000|2024-12-15 09:53:30|105.68|105.18|105.62|105.12|105.68|105.18|105.62|105.12|14
1734256420000|2024-12-15 09:53:40|105.61|105.11|105.61|105.11|105.61|105.11|105.6|105.1|3
1734256430000|2024-12-15 09:53:50|105.62|105.12|105.6|105.1|105.62|105.12|105.6|105.1|5
1734256440000|2024-12-15 09:54:00|105.59|105.09|105.59|105.09|105.6|105.1|105.55|105.05|12
1734256450000|2024-12-15 09:54:10|105.6|105.1|105.63|105.13|105.64|105.14|105.6|105.1|11
1734256460000|2024-12-15 09:54:20|105.64|105.14|105.66|105.16|105.67|105.17|105.63|105.13|12
1734256470000|2024-12-15 09:54:30|105.67|105.17|105.71|105.21|105.71|105.21|105.66|105.16|11
1734256480000|2024-12-15 09:54:40|105.72|105.22|105.74|105.24|105.74|105.24|105.72|105.22|7
1734256490000|2024-12-15 09:54:50|105.73|105.23|105.8|105.3|105.8|105.3|105.73|105.23|10
1734256500000|2024-12-15 09:55:00|105.81|105.31|105.88|105.38|105.89|105.39|105.81|105.31|6
1734256510000|2024-12-15 09:55:10|105.89|105.39|106.06|105.56|106.06|105.56|105.89|105.39|15
1734256520000|2024-12-15 09:55:20|106.07|105.57|106.12|105.62|106.13|105.63|106.07|105.57|6
1734256530000|2024-12-15 09:55:30|106.13|105.63|106.1|105.6|106.13|105.63|106.08|105.58|7
1734256540000|2024-12-15 09:55:40|106.11|105.61|106.22|105.72|106.23|105.73|106.11|105.61|13
1734256550000|2024-12-15 09:55:50|106.21|105.71|106.2|105.7|106.24|105.74|106.2|105.7|11
1734256560000|2024-12-15 09:56:00|106.21|105.71|106.19|105.69|106.23|105.73|106.17|105.67|21
1734256570000|2024-12-15 09:56:10|106.2|105.7|106.21|105.71|106.22|105.72|106.19|105.69|10
1734256580000|2024-12-15 09:56:20|106.22|105.72|106.24|105.74|106.24|105.74|106.22|105.72|7
1734256590000|2024-12-15 09:56:30|106.25|105.75|106.28|105.78|106.29|105.79|106.25|105.75|5
1734256600000|2024-12-15 09:56:40|106.27|105.77|106.22|105.72|106.28|105.78|106.21|105.71|15
1734256610000|2024-12-15 09:56:50|106.23|105.73|106.29|105.79|106.29|105.79|106.23|105.73|4
1734256620000|2024-12-15 09:57:00|106.3|105.8|106.37|105.87|106.37|105.87|106.3|105.8|15
1734256630000|2024-12-15 09:57:10|106.38|105.88|106.31|105.81|106.38|105.88|106.31|105.81|5
1734256640000|2024-12-15 09:57:20|106.3|105.8|106.33|105.83|106.34|105.84|106.3|105.8|12
1734256650000|2024-12-15 09:57:30|106.32|105.82|106.32|105.82|106.35|105.85|106.31|105.81|13
1734256660000|2024-12-15 09:57:40|106.31|105.81|106.35|105.85|106.35|105.85|106.3|105.8|12
1734256670000|2024-12-15 09:57:50|106.38|105.88|106.37|105.87|106.38|105.88|106.36|105.86|4
1734256680000|2024-12-15 09:58:00|106.34|105.84|106.31|105.81|106.36|105.86|106.31|105.81|13
1734256690000|2024-12-15 09:58:10|106.32|105.82|106.31|105.81|106.33|105.83|106.3|105.8|13
1734256700000|2024-12-15 09:58:20|106.3|105.8|106.27|105.77|106.3|105.8|106.23|105.73|11
1734256710000|2024-12-15 09:58:30|106.29|105.79|106.31|105.81|106.32|105.82|106.28|105.78|12
1734256720000|2024-12-15 09:58:40|106.3|105.8|106.23|105.73|106.3|105.8|106.23|105.73|8
1734256730000|2024-12-15 09:58:50|106.22|105.72|106.29|105.79|106.3|105.8|106.22|105.72|9
1734256740000|2024-12-15 09:59:00|106.3|105.8|106.31|105.81|106.31|105.81|106.29|105.79|4
1734256750000|2024-12-15 09:59:10|106.32|105.82|106.23|105.73|106.33|105.83|106.23|105.73|15
1734256760000|2024-12-15 09:59:20|106.22|105.72|106.13|105.63|106.23|105.73|106.13|105.63|13
1734256770000|2024-12-15 09:59:30|106.14|105.64|106.19|105.69|106.2|105.7|106.14|105.64|14
1734256780000|2024-12-15 09:59:40|106.2|105.7|106.19|105.69|106.2|105.7|106.18|105.68|6
1734256790000|2024-12-15 09:59:50|106.18|105.68|106.1|105.6|106.18|105.68|106.08|105.58|13
1734256800000|2024-12-15 10:00:00|106.11|105.61|106.2|105.7|106.22|105.72|106.11|105.61|11
1734256810000|2024-12-15 10:00:10|106.21|105.71|106.22|105.72|106.24|105.74|106.14|105.64|18
1734256820000|2024-12-15 10:00:20|106.23|105.73|106.24|105.74|106.24|105.74|106.21|105.71|16
1734256830000|2024-12-15 10:00:30|106.23|105.73|106.24|105.74|106.26|105.76|106.23|105.73|12
1734256840000|2024-12-15 10:00:40|106.26|105.76|106.28|105.78|106.3|105.8|106.26|105.76|6
1734256850000|2024-12-15 10:00:50|106.27|105.77|106.2|105.7|106.27|105.77|106.17|105.67|21
1734256860000|2024-12-15 10:01:00|106.19|105.69|106.18|105.68|106.19|105.69|106.13|105.63|21
1734256870000|2024-12-15 10:01:10|106.19|105.69|106.15|105.65|106.19|105.69|106.13|105.63|18
1734256880000|2024-12-15 10:01:20|106.16|105.66|106.24|105.74|106.24|105.74|106.16|105.66|10
1734256890000|2024-12-15 10:01:30|106.23|105.73|106.25|105.75|106.26|105.76|106.21|105.71|7
1734256900000|2024-12-15 10:01:40|106.26|105.76|106.24|105.74|106.26|105.76|106.24|105.74|13
1734256910000|2024-12-15 10:01:50|106.23|105.73|106.16|105.66|106.23|105.73|106.14|105.64|14
1734256920000|2024-12-15 10:02:00|106.14|105.64|106.22|105.72|106.22|105.72|106.09|105.59|21
1734256930000|2024-12-15 10:02:10|106.21|105.71|106.13|105.63|106.21|105.71|106.11|105.61|16
1734256940000|2024-12-15 10:02:20|106.16|105.66|106.24|105.74|106.24|105.74|106.16|105.66|12
1734256950000|2024-12-15 10:02:30|106.25|105.75|106.31|105.81|106.31|105.81|106.25|105.75|22
1734256960000|2024-12-15 10:02:40|106.3|105.8|106.27|105.77|106.3|105.8|106.22|105.72|25
1734256970000|2024-12-15 10:02:50|106.26|105.76|106.31|105.81|106.31|105.81|106.26|105.76|10
1734256980000|2024-12-15 10:03:00|106.32|105.82|106.23|105.73|106.33|105.83|106.22|105.72|14
1734256990000|2024-12-15 10:03:10|106.22|105.72|106.22|105.72|106.23|105.73|106.2|105.7|11
1734257000000|2024-12-15 10:03:20|106.21|105.71|106.15|105.65|106.22|105.72|106.14|105.64|9
1734257010000|2024-12-15 10:03:30|106.14|105.64|106.16|105.66|106.16|105.66|106.12|105.62|10
1734257020000|2024-12-15 10:03:40|106.15|105.65|106.16|105.66|106.17|105.67|106.14|105.64|13
1734257030000|2024-12-15 10:03:50|106.17|105.67|106.12|105.62|106.17|105.67|106.12|105.62|8
1734257040000|2024-12-15 10:04:00|106.11|105.61|105.99|105.49|106.11|105.61|105.99|105.49|15
1734257050000|2024-12-15 10:04:10|106|105.5|106.03|105.53|106.05|105.55|105.99|105.49|15
1734257060000|2024-12-15 10:04:20|106.04|105.54|106.03|105.53|106.04|105.54|106.03|105.53|4
1734257070000|2024-12-15 10:04:30|106.01|105.51|106|105.5|106.01|105.51|105.99|105.49|7
1734257080000|2024-12-15 10:04:40|106.02|105.52|106.12|105.62|106.12|105.62|106.02|105.52|17
1734257090000|2024-12-15 10:04:50|106.13|105.63|106.11|105.61|106.13|105.63|106.11|105.61|13
1734257100000|2024-12-15 10:05:00|106.12|105.62|106.14|105.64|106.15|105.65|106.1|105.6|13
1734257110000|2024-12-15 10:05:10|106.15|105.65|106.14|105.64|106.18|105.68|106.14|105.64|9
1734257120000|2024-12-15 10:05:20|106.15|105.65|106.25|105.75|106.26|105.76|106.14|105.64|14
1734257130000|2024-12-15 10:05:30|106.24|105.74|106.18|105.68|106.25|105.75|106.17|105.67|19
1734257140000|2024-12-15 10:05:40|106.17|105.67|106.16|105.66|106.18|105.68|106.13|105.63|21
1734257150000|2024-12-15 10:05:50|106.15|105.65|106.14|105.64|106.16|105.66|106.13|105.63|16
1734257160000|2024-12-15 10:06:00|106.13|105.63|106.06|105.56|106.14|105.64|106.05|105.55|18
1734257170000|2024-12-15 10:06:10|106.05|105.55|106.01|105.51|106.05|105.55|105.99|105.49|11
1734257180000|2024-12-15 10:06:20|106.02|105.52|106.03|105.53|106.05|105.55|105.98|105.48|16
1734257190000|2024-12-15 10:06:30|106.04|105.54|106.04|105.54|106.06|105.56|106.04|105.54|14
1734257200000|2024-12-15 10:06:40|106.05|105.55|106.13|105.63|106.13|105.63|106.04|105.54|16
1734257210000|2024-12-15 10:06:50|106.14|105.64|106.14|105.64|106.14|105.64|106.13|105.63|3
1734257220000|2024-12-15 10:07:00|106.16|105.66|106.24|105.74|106.24|105.74|106.15|105.65|5
1734257230000|2024-12-15 10:07:10|106.23|105.73|106.17|105.67|106.24|105.74|106.17|105.67|16
1734257240000|2024-12-15 10:07:20|106.15|105.65|106.11|105.61|106.16|105.66|106.1|105.6|17
1734257250000|2024-12-15 10:07:30|106.12|105.62|106.2|105.7|106.21|105.71|106.12|105.62|16
1734257260000|2024-12-15 10:07:40|106.21|105.71|106.22|105.72|106.23|105.73|106.2|105.7|8
1734257270000|2024-12-15 10:07:50|106.23|105.73|106.17|105.67|106.23|105.73|106.16|105.66|15
1734257280000|2024-12-15 10:08:00|106.18|105.68|106.22|105.72|106.23|105.73|106.16|105.66|17
1734257290000|2024-12-15 10:08:10|106.23|105.73|106.24|105.74|106.24|105.74|106.22|105.72|6
1734257300000|2024-12-15 10:08:20|106.23|105.73|106.25|105.75|106.26|105.76|106.23|105.73|14
1734257310000|2024-12-15 10:08:30|106.24|105.74|106.21|105.71|106.25|105.75|106.2|105.7|15
1734257320000|2024-12-15 10:08:40|106.2|105.7|106.22|105.72|106.23|105.73|106.17|105.67|10
1734257330000|2024-12-15 10:08:50|106.23|105.73|106.24|105.74|106.26|105.76|106.23|105.73|6
1734257340000|2024-12-15 10:09:00|106.25|105.75|106.23|105.73|106.25|105.75|106.23|105.73|9
1734257350000|2024-12-15 10:09:10|106.24|105.74|106.28|105.78|106.28|105.78|106.24|105.74|17
1734257360000|2024-12-15 10:09:20|106.29|105.79|106.33|105.83|106.33|105.83|106.27|105.77|11
1734257370000|2024-12-15 10:09:30|106.36|105.86|106.41|105.91|106.41|105.91|106.36|105.86|15
1734257380000|2024-12-15 10:09:40|106.42|105.92|106.44|105.94|106.44|105.94|106.42|105.92|4
1734257390000|2024-12-15 10:09:50|106.43|105.93|106.45|105.95|106.45|105.95|106.43|105.93|5
1734257400000|2024-12-15 10:10:00|106.47|105.97|106.62|106.12|106.68|106.18|106.47|105.97|22
1734257410000|2024-12-15 10:10:10|106.63|106.13|106.59|106.09|106.64|106.14|106.58|106.08|10
1734257420000|2024-12-15 10:10:20|106.58|106.08|106.72|106.22|106.74|106.24|106.58|106.08|20
1734257430000|2024-12-15 10:10:30|106.68|106.18|106.64|106.14|106.69|106.19|106.64|106.14|16
1734257440000|2024-12-15 10:10:40|106.65|106.15|106.71|106.21|106.72|106.22|106.65|106.15|18
1734257450000|2024-12-15 10:10:50|106.69|106.19|106.64|106.14|106.7|106.2|106.63|106.13|12
1734257460000|2024-12-15 10:11:00|106.65|106.15|106.52|106.02|106.65|106.15|106.52|106.02|12
1734257470000|2024-12-15 10:11:10|106.53|106.03|106.46|105.96|106.53|106.03|106.45|105.95|20
1734257480000|2024-12-15 10:11:20|106.45|105.95|106.45|105.95|106.48|105.98|106.45|105.95|16
1734257490000|2024-12-15 10:11:30|106.44|105.94|106.44|105.94|106.45|105.95|106.4|105.9|12
1734257500000|2024-12-15 10:11:40|106.46|105.96|106.38|105.88|106.47|105.97|106.38|105.88|15
1734257510000|2024-12-15 10:11:50|106.37|105.87|106.31|105.81|106.37|105.87|106.31|105.81|10
1734257520000|2024-12-15 10:12:00|106.32|105.82|106.32|105.82|106.35|105.85|106.32|105.82|18
1734257530000|2024-12-15 10:12:10|106.31|105.81|106.25|105.75|106.33|105.83|106.25|105.75|11
1734257540000|2024-12-15 10:12:20|106.26|105.76|106.25|105.75|106.27|105.77|106.23|105.73|12
1734257550000|2024-12-15 10:12:30|106.24|105.74|106.18|105.68|106.24|105.74|106.17|105.67|9
1734257560000|2024-12-15 10:12:40|106.19|105.69|106.23|105.73|106.24|105.74|106.19|105.69|7
1734257570000|2024-12-15 10:12:50|106.22|105.72|106.18|105.68|106.23|105.73|106.17|105.67|19
1734257580000|2024-12-15 10:13:00|106.19|105.69|106.22|105.72|106.22|105.72|106.19|105.69|3
1734257590000|2024-12-15 10:13:10|106.2|105.7|106.21|105.71|106.22|105.72|106.19|105.69|5
1734257600000|2024-12-15 10:13:20|106.22|105.72|106.14|105.64|106.22|105.72|106.11|105.61|12
1734257610000|2024-12-15 10:13:30|106.13|105.63|106.13|105.63|106.16|105.66|106.13|105.63|9
1734257620000|2024-12-15 10:13:40|106.14|105.64|106.16|105.66|106.17|105.67|106.13|105.63|15
1734257630000|2024-12-15 10:13:50|106.17|105.67|106.21|105.71|106.22|105.72|106.16|105.66|16
1734257640000|2024-12-15 10:14:00|106.2|105.7|106.16|105.66|106.2|105.7|106.16|105.66|11
1734257650000|2024-12-15 10:14:10|106.15|105.65|106.15|105.65|106.16|105.66|106.15|105.65|9
1734257660000|2024-12-15 10:14:20|106.14|105.64|106.18|105.68|106.19|105.69|106.13|105.63|10
1734257670000|2024-12-15 10:14:30|106.17|105.67|106.22|105.72|106.23|105.73|106.16|105.66|15
1734257680000|2024-12-15 10:14:40|106.21|105.71|106.17|105.67|106.21|105.71|106.16|105.66|16
1734257690000|2024-12-15 10:14:50|106.18|105.68|106.21|105.71|106.22|105.72|106.18|105.68|11
1734257700000|2024-12-15 10:15:00|106.2|105.7|106.23|105.73|106.26|105.76|106.2|105.7|14
1734257710000|2024-12-15 10:15:10|106.24|105.74|106.33|105.83|106.33|105.83|106.23|105.73|17
1734257720000|2024-12-15 10:15:20|106.34|105.84|106.34|105.84|106.34|105.84|106.33|105.83|7
1734257730000|2024-12-15 10:15:30|106.32|105.82|106.33|105.83|106.34|105.84|106.3|105.8|10
1734257740000|2024-12-15 10:15:40|106.34|105.84|106.36|105.86|106.36|105.86|106.33|105.83|17
1734257750000|2024-12-15 10:15:50|106.37|105.87|106.34|105.84|106.37|105.87|106.34|105.84|12
1734257760000|2024-12-15 10:16:00|106.35|105.85|106.41|105.91|106.41|105.91|106.34|105.84|6
1734257770000|2024-12-15 10:16:10|106.4|105.9|106.39|105.89|106.43|105.93|106.38|105.88|12
1734257780000|2024-12-15 10:16:20|106.37|105.87|106.33|105.83|106.37|105.87|106.32|105.82|13
1734257790000|2024-12-15 10:16:30|106.32|105.82|106.28|105.78|106.32|105.82|106.25|105.75|12
1734257800000|2024-12-15 10:16:40|106.27|105.77|106.24|105.74|106.27|105.77|106.24|105.74|18
1734257810000|2024-12-15 10:16:50|106.25|105.75|106.26|105.76|106.26|105.76|106.25|105.75|2
1734257820000|2024-12-15 10:17:00|106.25|105.75|106.26|105.76|106.27|105.77|106.21|105.71|13
1734257830000|2024-12-15 10:17:10|106.25|105.75|106.32|105.82|106.33|105.83|106.24|105.74|11
1734257840000|2024-12-15 10:17:20|106.33|105.83|106.3|105.8|106.33|105.83|106.3|105.8|6
1734257850000|2024-12-15 10:17:30|106.29|105.79|106.33|105.83|106.33|105.83|106.26|105.76|15
1734257860000|2024-12-15 10:17:40|106.34|105.84|106.42|105.92|106.42|105.92|106.34|105.84|14
1734257870000|2024-12-15 10:17:50|106.43|105.93|106.45|105.95|106.48|105.98|106.43|105.93|15
1734257880000|2024-12-15 10:18:00|106.44|105.94|106.44|105.94|106.45|105.95|106.43|105.93|7
1734257890000|2024-12-15 10:18:10|106.42|105.92|106.4|105.9|106.42|105.92|106.36|105.86|11
1734257900000|2024-12-15 10:18:20|106.41|105.91|106.26|105.76|106.41|105.91|106.26|105.76|14
1734257910000|2024-12-15 10:18:30|106.27|105.77|106.33|105.83|106.33|105.83|106.27|105.77|14
1734257920000|2024-12-15 10:18:40|106.34|105.84|106.33|105.83|106.35|105.85|106.33|105.83|10
1734257930000|2024-12-15 10:18:50|106.34|105.84|106.31|105.81|106.34|105.84|106.31|105.81|18
1734257940000|2024-12-15 10:19:00|106.32|105.82|106.32|105.82|106.33|105.83|106.3|105.8|13
1734257950000|2024-12-15 10:19:10|106.31|105.81|106.32|105.82|106.33|105.83|106.31|105.81|10
1734257960000|2024-12-15 10:19:20|106.31|105.81|106.26|105.76|106.31|105.81|106.26|105.76|10
1734257970000|2024-12-15 10:19:30|106.27|105.77|106.33|105.83|106.33|105.83|106.27|105.77|8
1734257980000|2024-12-15 10:19:40|106.32|105.82|106.31|105.81|106.33|105.83|106.31|105.81|4
1734257990000|2024-12-15 10:19:50|106.32|105.82|106.31|105.81|106.32|105.82|106.31|105.81|4
1734258000000|2024-12-15 10:20:00|106.3|105.8|106.24|105.74|106.3|105.8|106.24|105.74|12
1734258010000|2024-12-15 10:20:10|106.25|105.75|106.32|105.82|106.34|105.84|106.25|105.75|18
1734258020000|2024-12-15 10:20:20|106.31|105.81|106.35|105.85|106.36|105.86|106.29|105.79|14
1734258030000|2024-12-15 10:20:30|106.34|105.84|106.21|105.71|106.34|105.84|106.21|105.71|12
1734258040000|2024-12-15 10:20:40|106.22|105.72|106.15|105.65|106.22|105.72|106.15|105.65|10
1734258050000|2024-12-15 10:20:50|106.16|105.66|106.21|105.71|106.21|105.71|106.16|105.66|13
1734258060000|2024-12-15 10:21:00|106.19|105.69|106.15|105.65|106.21|105.71|106.14|105.64|13
1734258070000|2024-12-15 10:21:10|106.13|105.63|106.07|105.57|106.13|105.63|106.06|105.56|11
1734258080000|2024-12-15 10:21:20|106.06|105.56|106.01|105.51|106.06|105.56|105.99|105.49|16
1734258090000|2024-12-15 10:21:30|106.02|105.52|106.02|105.52|106.03|105.53|105.95|105.45|15
1734258100000|2024-12-15 10:21:40|106|105.5|105.94|105.44|106|105.5|105.94|105.44|5
1734258110000|2024-12-15 10:21:50|105.95|105.45|106.03|105.53|106.03|105.53|105.95|105.45|14
1734258120000|2024-12-15 10:22:00|106.02|105.52|106.03|105.53|106.04|105.54|106.02|105.52|12
1734258130000|2024-12-15 10:22:10|106.04|105.54|106.05|105.55|106.05|105.55|106.03|105.53|10
1734258140000|2024-12-15 10:22:20|106.04|105.54|105.96|105.46|106.05|105.55|105.96|105.46|14
1734258150000|2024-12-15 10:22:30|105.95|105.45|105.92|105.42|105.95|105.45|105.92|105.42|9
1734258160000|2024-12-15 10:22:40|105.93|105.43|105.86|105.36|105.93|105.43|105.86|105.36|16
1734258170000|2024-12-15 10:22:50|105.85|105.35|105.83|105.33|105.86|105.36|105.82|105.32|15
1734258180000|2024-12-15 10:23:00|105.86|105.36|105.89|105.39|105.89|105.39|105.86|105.36|8
1734258190000|2024-12-15 10:23:10|105.9|105.4|105.94|105.44|105.94|105.44|105.9|105.4|18
1734258200000|2024-12-15 10:23:20|105.95|105.45|106.03|105.53|106.04|105.54|105.95|105.45|14
1734258210000|2024-12-15 10:23:30|106.04|105.54|105.97|105.47|106.04|105.54|105.96|105.46|13
1734258220000|2024-12-15 10:23:40|105.98|105.48|105.95|105.45|105.98|105.48|105.95|105.45|12
1734258230000|2024-12-15 10:23:50|105.96|105.46|105.88|105.38|105.96|105.46|105.87|105.37|12
1734258240000|2024-12-15 10:24:00|105.89|105.39|105.96|105.46|105.96|105.46|105.89|105.39|9
1734258250000|2024-12-15 10:24:10|105.97|105.47|105.94|105.44|105.97|105.47|105.93|105.43|12
1734258260000|2024-12-15 10:24:20|105.93|105.43|105.93|105.43|105.94|105.44|105.91|105.41|10
1734258270000|2024-12-15 10:24:30|105.92|105.42|105.88|105.38|105.93|105.43|105.87|105.37|12
1734258280000|2024-12-15 10:24:40|105.89|105.39|105.88|105.38|105.89|105.39|105.87|105.37|10
1734258290000|2024-12-15 10:24:50|105.87|105.37|105.88|105.38|105.89|105.39|105.87|105.37|6
1734258300000|2024-12-15 10:25:00|105.87|105.37|105.87|105.37|105.88|105.38|105.86|105.36|5
1734258310000|2024-12-15 10:25:10|105.89|105.39|105.94|105.44|105.94|105.44|105.88|105.38|10
1734258320000|2024-12-15 10:25:20|105.92|105.42|105.91|105.41|105.92|105.42|105.89|105.39|10
1734258330000|2024-12-15 10:25:30|105.92|105.42|105.87|105.37|105.92|105.42|105.86|105.36|4
1734258340000|2024-12-15 10:25:40|105.88|105.38|105.96|105.46|105.96|105.46|105.88|105.38|13
1734258350000|2024-12-15 10:25:50|105.97|105.47|106.03|105.53|106.04|105.54|105.97|105.47|9
1734258360000|2024-12-15 10:26:00|106.02|105.52|106.02|105.52|106.03|105.53|106.02|105.52|3
1734258370000|2024-12-15 10:26:10|106|105.5|106.02|105.52|106.03|105.53|105.96|105.46|12
1734258380000|2024-12-15 10:26:20|106.01|105.51|106.02|105.52|106.03|105.53|105.97|105.47|15
1734258390000|2024-12-15 10:26:30|106.03|105.53|106.03|105.53|106.03|105.53|106.03|105.53|1
1734258400000|2024-12-15 10:26:40|106.04|105.54|106.03|105.53|106.04|105.54|106.01|105.51|5
1734258410000|2024-12-15 10:26:50|106.02|105.52|106.03|105.53|106.03|105.53|106.02|105.52|8
1734258420000|2024-12-15 10:27:00|106.04|105.54|105.97|105.47|106.05|105.55|105.97|105.47|14
1734258430000|2024-12-15 10:27:10|105.96|105.46|105.94|105.44|105.97|105.47|105.93|105.43|13
1734258440000|2024-12-15 10:27:20|105.95|105.45|105.93|105.43|105.95|105.45|105.93|105.43|7
1734258450000|2024-12-15 10:27:30|105.94|105.44|105.94|105.44|105.94|105.44|105.93|105.43|3
1734258460000|2024-12-15 10:27:40|105.93|105.43|105.94|105.44|105.94|105.44|105.93|105.43|2
1734258470000|2024-12-15 10:27:50|105.95|105.45|105.95|105.45|105.96|105.46|105.94|105.44|5
1734258480000|2024-12-15 10:28:00|105.94|105.44|105.94|105.44|105.95|105.45|105.94|105.44|5
1734258490000|2024-12-15 10:28:10|105.95|105.45|106.02|105.52|106.04|105.54|105.95|105.45|13
1734258500000|2024-12-15 10:28:20|106.01|105.51|106.04|105.54|106.04|105.54|106|105.5|12
1734258510000|2024-12-15 10:28:30|106.03|105.53|106.04|105.54|106.04|105.54|106.03|105.53|4
1734258520000|2024-12-15 10:28:40|106.03|105.53|106.05|105.55|106.05|105.55|106.01|105.51|7
1734258530000|2024-12-15 10:28:50|106.06|105.56|106.03|105.53|106.06|105.56|106.03|105.53|16
1734258540000|2024-12-15 10:29:00|106.04|105.54|106.02|105.52|106.04|105.54|106.02|105.52|11
1734258550000|2024-12-15 10:29:10|106.03|105.53|106|105.5|106.03|105.53|106|105.5|10
1734258560000|2024-12-15 10:29:20|106.01|105.51|106.02|105.52|106.02|105.52|106|105.5|10
1734258570000|2024-12-15 10:29:30|106.01|105.51|106.02|105.52|106.02|105.52|106.01|105.51|4
1734258580000|2024-12-15 10:29:40|106.03|105.53|105.94|105.44|106.03|105.53|105.94|105.44|13
1734258590000|2024-12-15 10:29:50|105.95|105.45|106.01|105.51|106.01|105.51|105.94|105.44|16
1734258600000|2024-12-15 10:30:00|106.02|105.52|106.11|105.61|106.11|105.61|106.02|105.52|10
1734258610000|2024-12-15 10:30:10|106.12|105.62|106.13|105.63|106.14|105.64|106.11|105.61|12
1734258620000|2024-12-15 10:30:20|106.14|105.64|106.12|105.62|106.17|105.67|106.12|105.62|12
1734258630000|2024-12-15 10:30:30|106.11|105.61|106.1|105.6|106.12|105.62|106.06|105.56|15
1734258640000|2024-12-15 10:30:40|106.09|105.59|106.12|105.62|106.13|105.63|106.05|105.55|12
1734258650000|2024-12-15 10:30:50|106.11|105.61|106|105.5|106.12|105.62|106|105.5|10
1734258660000|2024-12-15 10:31:00|106.01|105.51|105.95|105.45|106.01|105.51|105.95|105.45|16
1734258670000|2024-12-15 10:31:10|105.94|105.44|105.93|105.43|105.95|105.45|105.93|105.43|6
1734258680000|2024-12-15 10:31:20|105.94|105.44|105.95|105.45|105.95|105.45|105.93|105.43|8
1734258690000|2024-12-15 10:31:30|105.94|105.44|105.89|105.39|105.94|105.44|105.88|105.38|6
1734258700000|2024-12-15 10:31:40|105.9|105.4|105.91|105.41|105.91|105.41|105.89|105.39|5
1734258710000|2024-12-15 10:31:50|105.9|105.4|105.84|105.34|105.91|105.41|105.83|105.33|9
1734258720000|2024-12-15 10:32:00|105.86|105.36|105.9|105.4|105.91|105.41|105.86|105.36|14
1734258730000|2024-12-15 10:32:10|105.89|105.39|105.92|105.42|105.92|105.42|105.89|105.39|8
1734258740000|2024-12-15 10:32:20|105.91|105.41|105.92|105.42|105.92|105.42|105.91|105.41|10
1734258750000|2024-12-15 10:32:30|105.93|105.43|105.89|105.39|105.93|105.43|105.89|105.39|11
1734258760000|2024-12-15 10:32:40|105.91|105.41|105.92|105.42|105.92|105.42|105.91|105.41|12
1734258770000|2024-12-15 10:32:50|105.91|105.41|105.85|105.35|105.95|105.45|105.85|105.35|15
1734258780000|2024-12-15 10:33:00|105.86|105.36|105.83|105.33|105.91|105.41|105.83|105.33|13
1734258790000|2024-12-15 10:33:10|105.84|105.34|105.73|105.23|105.84|105.34|105.71|105.21|13
1734258800000|2024-12-15 10:33:20|105.74|105.24|105.74|105.24|105.76|105.26|105.73|105.23|12
1734258810000|2024-12-15 10:33:30|105.79|105.29|105.79|105.29|105.8|105.3|105.79|105.29|3
1734258820000|2024-12-15 10:33:40|105.81|105.31|105.84|105.34|105.84|105.34|105.81|105.31|15
1734258830000|2024-12-15 10:33:50|105.87|105.37|105.97|105.47|105.97|105.47|105.86|105.36|22
1734258840000|2024-12-15 10:34:00|105.99|105.49|105.94|105.44|106.01|105.51|105.94|105.44|20
1734258850000|2024-12-15 10:34:10|105.95|105.45|105.97|105.47|105.99|105.49|105.94|105.44|11
1734258860000|2024-12-15 10:34:20|105.96|105.46|105.92|105.42|105.96|105.46|105.92|105.42|5
1734258870000|2024-12-15 10:34:30|105.93|105.43|105.96|105.46|105.97|105.47|105.92|105.42|11
1734258880000|2024-12-15 10:34:40|105.97|105.47|106.01|105.51|106.01|105.51|105.96|105.46|11
1734258890000|2024-12-15 10:34:50|106.02|105.52|105.96|105.46|106.03|105.53|105.96|105.46|11
1734258900000|2024-12-15 10:35:00|105.95|105.45|105.96|105.46|105.96|105.46|105.93|105.43|8
1734258910000|2024-12-15 10:35:10|106|105.5|105.99|105.49|106.01|105.51|105.94|105.44|19
1734258920000|2024-12-15 10:35:20|106|105.5|106.02|105.52|106.04|105.54|105.99|105.49|10
1734258930000|2024-12-15 10:35:30|106.03|105.53|106.1|105.6|106.1|105.6|106.03|105.53|12
1734258940000|2024-12-15 10:35:40|106.11|105.61|106.05|105.55|106.11|105.61|106.05|105.55|14
1734258950000|2024-12-15 10:35:50|106.06|105.56|106.05|105.55|106.07|105.57|106.05|105.55|12
1734258960000|2024-12-15 10:36:00|106.06|105.56|106.1|105.6|106.11|105.61|106.05|105.55|7
1734258970000|2024-12-15 10:36:10|106.11|105.61|106.05|105.55|106.13|105.63|106.05|105.55|9
1734258980000|2024-12-15 10:36:20|106.04|105.54|106|105.5|106.04|105.54|106|105.5|8
1734258990000|2024-12-15 10:36:30|105.98|105.48|105.99|105.49|106|105.5|105.94|105.44|9
1734259000000|2024-12-15 10:36:40|106|105.5|105.99|105.49|106|105.5|105.93|105.43|12
1734259010000|2024-12-15 10:36:50|105.98|105.48|106|105.5|106|105.5|105.94|105.44|12
1734259020000|2024-12-15 10:37:00|105.99|105.49|106.02|105.52|106.02|105.52|105.95|105.45|19
1734259030000|2024-12-15 10:37:10|106.03|105.53|106.06|105.56|106.1|105.6|106.03|105.53|17
1734259040000|2024-12-15 10:37:20|106.05|105.55|106.03|105.53|106.05|105.55|106.02|105.52|11
1734259050000|2024-12-15 10:37:30|106.05|105.55|106.02|105.52|106.05|105.55|106.02|105.52|8
1734259060000|2024-12-15 10:37:40|106.03|105.53|106.02|105.52|106.03|105.53|106.02|105.52|4
1734259070000|2024-12-15 10:37:50|106.03|105.53|106.01|105.51|106.03|105.53|106.01|105.51|5
1734259080000|2024-12-15 10:38:00|105.99|105.49|106.02|105.52|106.03|105.53|105.99|105.49|8
1734259090000|2024-12-15 10:38:10|106.01|105.51|106.01|105.51|106.02|105.52|106.01|105.51|5
1734259100000|2024-12-15 10:38:20|106|105.5|106.02|105.52|106.02|105.52|106|105.5|5
1734259110000|2024-12-15 10:38:30|106.01|105.51|106.03|105.53|106.04|105.54|106.01|105.51|12
1734259120000|2024-12-15 10:38:40|106.02|105.52|106.02|105.52|106.02|105.52|106.02|105.52|1
1734259130000|2024-12-15 10:38:50|106.04|105.54|106.06|105.56|106.06|105.56|106.04|105.54|2
1734259140000|2024-12-15 10:39:00|106.07|105.57|106.03|105.53|106.07|105.57|106.01|105.51|8
1734259150000|2024-12-15 10:39:10|106.02|105.52|106.01|105.51|106.03|105.53|105.99|105.49|8
1734259160000|2024-12-15 10:39:20|106|105.5|106.01|105.51|106.01|105.51|106|105.5|4
1734259170000|2024-12-15 10:39:30|106.02|105.52|105.99|105.49|106.02|105.52|105.97|105.47|9
1734259180000|2024-12-15 10:39:40|106|105.5|106.02|105.52|106.03|105.53|105.98|105.48|9
1734259190000|2024-12-15 10:39:50|106.01|105.51|106|105.5|106.01|105.51|106|105.5|8
1734259200000|2024-12-15 10:40:00|106.01|105.51|106.01|105.51|106.02|105.52|106|105.5|5
1734259210000|2024-12-15 10:40:10|106.02|105.52|106.03|105.53|106.05|105.55|106.01|105.51|12
1734259220000|2024-12-15 10:40:20|106.04|105.54|106.07|105.57|106.09|105.59|106.04|105.54|8
1734259230000|2024-12-15 10:40:30|106.06|105.56|106.1|105.6|106.1|105.6|106.06|105.56|7
1734259240000|2024-12-15 10:40:40|106.11|105.61|106.11|105.61|106.12|105.62|106.11|105.61|3
1734259250000|2024-12-15 10:40:50|106.1|105.6|106.09|105.59|106.1|105.6|106.09|105.59|2
1734259260000|2024-12-15 10:41:00|106.1|105.6|106.13|105.63|106.13|105.63|106.09|105.59|8
1734259270000|2024-12-15 10:41:10|106.15|105.65|106.12|105.62|106.15|105.65|106.11|105.61|5
1734259300000|2024-12-15 10:41:40|106.11|105.61|106.09|105.59|106.11|105.61|106.09|105.59|3
1734259310000|2024-12-15 10:41:50|106.1|105.6|106.09|105.59|106.11|105.61|106.09|105.59|8
1734259320000|2024-12-15 10:42:00|106.08|105.58|106.09|105.59|106.1|105.6|106.07|105.57|7
1734259330000|2024-12-15 10:42:10|106.08|105.58|106.09|105.59|106.09|105.59|106.07|105.57|6
1734259340000|2024-12-15 10:42:20|106.1|105.6|106.13|105.63|106.13|105.63|106.09|105.59|7
1734259350000|2024-12-15 10:42:30|106.12|105.62|106.11|105.61|106.12|105.62|106.11|105.61|2
1734259360000|2024-12-15 10:42:40|106.12|105.62|106.14|105.64|106.14|105.64|106.11|105.61|5
1734259370000|2024-12-15 10:42:50|106.13|105.63|106.12|105.62|106.13|105.63|106.12|105.62|6
1734259380000|2024-12-15 10:43:00|106.11|105.61|106.08|105.58|106.11|105.61|106.08|105.58|4
1734259390000|2024-12-15 10:43:10|106.09|105.59|106.07|105.57|106.11|105.61|106.06|105.56|10
1734259400000|2024-12-15 10:43:20|106.09|105.59|106.11|105.61|106.12|105.62|106.09|105.59|17
1734259410000|2024-12-15 10:43:30|106.12|105.62|106.12|105.62|106.12|105.62|106.11|105.61|3
1734259420000|2024-12-15 10:43:40|106.13|105.63|106.12|105.62|106.13|105.63|106.12|105.62|4
1734259430000|2024-12-15 10:43:50|106.13|105.63|106.12|105.62|106.13|105.63|106.12|105.62|4
1734259440000|2024-12-15 10:44:00|106.11|105.61|106.11|105.61|106.12|105.62|106.1|105.6|5
1734259470000|2024-12-15 10:44:30|106.1|105.6|106.09|105.59|106.1|105.6|106.09|105.59|2
1734259480000|2024-12-15 10:44:40|106.1|105.6|106.09|105.59|106.1|105.6|106.09|105.59|4
1734259490000|2024-12-15 10:44:50|106.08|105.58|106.02|105.52|106.08|105.58|105.99|105.49|11
1734259500000|2024-12-15 10:45:00|106.01|105.51|106.02|105.52|106.02|105.52|106|105.5|14
1734259510000|2024-12-15 10:45:10|106.03|105.53|106.09|105.59|106.1|105.6|106.02|105.52|11
1734259520000|2024-12-15 10:45:20|106.1|105.6|106.11|105.61|106.11|105.61|106.09|105.59|8
1734259530000|2024-12-15 10:45:30|106.1|105.6|106.04|105.54|106.1|105.6|106.03|105.53|7
1734259540000|2024-12-15 10:45:40|106.03|105.53|106.01|105.51|106.03|105.53|106.01|105.51|8
1734259550000|2024-12-15 10:45:50|106|105.5|105.97|105.47|106|105.5|105.94|105.44|16
1734259560000|2024-12-15 10:46:00|105.96|105.46|106.03|105.53|106.05|105.55|105.96|105.46|14
1734259570000|2024-12-15 10:46:10|106.02|105.52|105.93|105.43|106.04|105.54|105.93|105.43|17
1734259580000|2024-12-15 10:46:20|105.94|105.44|105.93|105.43|105.94|105.44|105.92|105.42|11
1734259590000|2024-12-15 10:46:30|105.92|105.42|105.92|105.42|105.94|105.44|105.92|105.42|5
1734259600000|2024-12-15 10:46:40|105.93|105.43|105.88|105.38|105.93|105.43|105.86|105.36|14
1734259610000|2024-12-15 10:46:50|105.87|105.37|105.75|105.25|105.89|105.39|105.73|105.23|16
1734259620000|2024-12-15 10:47:00|105.76|105.26|105.8|105.3|105.8|105.3|105.76|105.26|7
1734259630000|2024-12-15 10:47:10|105.78|105.28|105.73|105.23|105.79|105.29|105.73|105.23|11
1734259640000|2024-12-15 10:47:20|105.74|105.24|105.74|105.24|105.77|105.27|105.74|105.24|12
1734259650000|2024-12-15 10:47:30|105.72|105.22|105.75|105.25|105.76|105.26|105.72|105.22|8
1734259660000|2024-12-15 10:47:40|105.76|105.26|105.77|105.27|105.81|105.31|105.76|105.26|10
1734259670000|2024-12-15 10:47:50|105.78|105.28|105.74|105.24|105.79|105.29|105.73|105.23|11
1734259680000|2024-12-15 10:48:00|105.73|105.23|105.72|105.22|105.75|105.25|105.72|105.22|11
1734259690000|2024-12-15 10:48:10|105.71|105.21|105.65|105.15|105.72|105.22|105.64|105.14|14
1734259700000|2024-12-15 10:48:20|105.64|105.14|105.61|105.11|105.64|105.14|105.6|105.1|4
1734259710000|2024-12-15 10:48:30|105.6|105.1|105.61|105.11|105.66|105.16|105.6|105.1|18
1734259720000|2024-12-15 10:48:40|105.62|105.12|105.6|105.1|105.63|105.13|105.59|105.09|10
1734259730000|2024-12-15 10:48:50|105.59|105.09|105.59|105.09|105.6|105.1|105.57|105.07|7
1734259740000|2024-12-15 10:49:00|105.58|105.08|105.53|105.03|105.59|105.09|105.52|105.02|13
1734259750000|2024-12-15 10:49:10|105.52|105.02|105.5|105|105.53|105.03|105.5|105|7
1734259760000|2024-12-15 10:49:20|105.49|104.99|105.42|104.92|105.49|104.99|105.41|104.91|8
1734259770000|2024-12-15 10:49:30|105.41|104.91|105.5|105|105.51|105.01|105.41|104.91|9
1734259780000|2024-12-15 10:49:40|105.51|105.01|105.5|105|105.51|105.01|105.49|104.99|8
1734259790000|2024-12-15 10:49:50|105.49|104.99|105.48|104.98|105.49|104.99|105.44|104.94|13
1734259800000|2024-12-15 10:50:00|105.47|104.97|105.49|104.99|105.5|105|105.46|104.96|19
1734259810000|2024-12-15 10:50:10|105.48|104.98|105.46|104.96|105.48|104.98|105.45|104.95|7
1734259820000|2024-12-15 10:50:20|105.47|104.97|105.5|105|105.5|105|105.46|104.96|7
1734259830000|2024-12-15 10:50:30|105.49|104.99|105.53|105.03|105.54|105.04|105.49|104.99|10
1734259840000|2024-12-15 10:50:40|105.54|105.04|105.61|105.11|105.61|105.11|105.54|105.04|14
1734259850000|2024-12-15 10:50:50|105.6|105.1|105.59|105.09|105.6|105.1|105.59|105.09|2
1734259860000|2024-12-15 10:51:00|105.58|105.08|105.52|105.02|105.6|105.1|105.52|105.02|11
1734259870000|2024-12-15 10:51:10|105.53|105.03|105.53|105.03|105.53|105.03|105.52|105.02|3
1734259880000|2024-12-15 10:51:20|105.52|105.02|105.52|105.02|105.53|105.03|105.52|105.02|9
1734259890000|2024-12-15 10:51:30|105.51|105.01|105.51|105.01|105.53|105.03|105.5|105|15
1734259900000|2024-12-15 10:51:40|105.52|105.02|105.51|105.01|105.52|105.02|105.51|105.01|6
1734259910000|2024-12-15 10:51:50|105.52|105.02|105.61|105.11|105.63|105.13|105.52|105.02|9
1734259920000|2024-12-15 10:52:00|105.62|105.12|105.63|105.13|105.64|105.14|105.61|105.11|6
1734259930000|2024-12-15 10:52:10|105.62|105.12|105.58|105.08|105.62|105.12|105.58|105.08|14
1734259940000|2024-12-15 10:52:20|105.57|105.07|105.59|105.09|105.59|105.09|105.57|105.07|8
1734259950000|2024-12-15 10:52:30|105.58|105.08|105.64|105.14|105.64|105.14|105.58|105.08|10
1734259960000|2024-12-15 10:52:40|105.63|105.13|105.64|105.14|105.65|105.15|105.63|105.13|10
1734259970000|2024-12-15 10:52:50|105.65|105.15|105.69|105.19|105.69|105.19|105.64|105.14|10
1734259980000|2024-12-15 10:53:00|105.68|105.18|105.62|105.12|105.69|105.19|105.61|105.11|11
1734259990000|2024-12-15 10:53:10|105.61|105.11|105.61|105.11|105.62|105.12|105.6|105.1|9
1734260000000|2024-12-15 10:53:20|105.6|105.1|105.61|105.11|105.61|105.11|105.6|105.1|2
1734260020000|2024-12-15 10:53:40|105.6|105.1|105.59|105.09|105.61|105.11|105.58|105.08|6
1734260030000|2024-12-15 10:53:50|105.58|105.08|105.57|105.07|105.59|105.09|105.56|105.06|9
1734260040000|2024-12-15 10:54:00|105.59|105.09|105.64|105.14|105.64|105.14|105.58|105.08|9
1734260050000|2024-12-15 10:54:10|105.63|105.13|105.63|105.13|105.64|105.14|105.62|105.12|7
1734260060000|2024-12-15 10:54:20|105.62|105.12|105.62|105.12|105.63|105.13|105.61|105.11|5
1734260070000|2024-12-15 10:54:30|105.61|105.11|105.63|105.13|105.63|105.13|105.61|105.11|5
1734260080000|2024-12-15 10:54:40|105.62|105.12|105.6|105.1|105.62|105.12|105.58|105.08|11
1734260090000|2024-12-15 10:54:50|105.58|105.08|105.59|105.09|105.59|105.09|105.58|105.08|6
1734260100000|2024-12-15 10:55:00|105.58|105.08|105.62|105.12|105.62|105.12|105.58|105.08|10
1734260110000|2024-12-15 10:55:10|105.64|105.14|105.62|105.12|105.64|105.14|105.62|105.12|11
1734260120000|2024-12-15 10:55:20|105.63|105.13|105.59|105.09|105.63|105.13|105.58|105.08|11
1734260130000|2024-12-15 10:55:30|105.6|105.1|105.64|105.14|105.64|105.14|105.59|105.09|8
1734260140000|2024-12-15 10:55:40|105.63|105.13|105.61|105.11|105.64|105.14|105.61|105.11|6
1734260150000|2024-12-15 10:55:50|105.6|105.1|105.49|104.99|105.6|105.1|105.49|104.99|11
1734260160000|2024-12-15 10:56:00|105.5|105|105.43|104.93|105.5|105|105.43|104.93|13
1734260170000|2024-12-15 10:56:10|105.38|104.88|105.3|104.8|105.38|104.88|105.29|104.79|10
1734260180000|2024-12-15 10:56:20|105.29|104.79|105.36|104.86|105.36|104.86|105.29|104.79|5
1734260190000|2024-12-15 10:56:30|105.38|104.88|105.39|104.89|105.4|104.9|105.37|104.87|8
1734260200000|2024-12-15 10:56:40|105.4|104.9|105.42|104.92|105.43|104.93|105.39|104.89|9
1734260210000|2024-12-15 10:56:50|105.43|104.93|105.46|104.96|105.47|104.97|105.41|104.91|15
1734260220000|2024-12-15 10:57:00|105.45|104.95|105.43|104.93|105.46|104.96|105.42|104.92|10
1734260230000|2024-12-15 10:57:10|105.42|104.92|105.44|104.94|105.44|104.94|105.42|104.92|5
1734260240000|2024-12-15 10:57:20|105.43|104.93|105.47|104.97|105.48|104.98|105.42|104.92|10
1734260250000|2024-12-15 10:57:30|105.46|104.96|105.43|104.93|105.47|104.97|105.43|104.93|14
1734260260000|2024-12-15 10:57:40|105.44|104.94|105.44|104.94|105.44|104.94|105.44|104.94|1
1734260270000|2024-12-15 10:57:50|105.45|104.95|105.49|104.99|105.49|104.99|105.44|104.94|6
1734260280000|2024-12-15 10:58:00|105.48|104.98|105.49|104.99|105.5|105|105.48|104.98|12
1734260290000|2024-12-15 10:58:10|105.5|105|105.49|104.99|105.5|105|105.49|104.99|6
1734260300000|2024-12-15 10:58:20|105.5|105|105.44|104.94|105.5|105|105.44|104.94|8
1734260310000|2024-12-15 10:58:30|105.45|104.95|105.44|104.94|105.46|104.96|105.44|104.94|6
1734260320000|2024-12-15 10:58:40|105.43|104.93|105.44|104.94|105.45|104.95|105.43|104.93|6
1734260330000|2024-12-15 10:58:50|105.43|104.93|105.43|104.93|105.43|104.93|105.42|104.92|3
1734260340000|2024-12-15 10:59:00|105.4|104.9|105.41|104.91|105.42|104.92|105.4|104.9|11
1734260350000|2024-12-15 10:59:10|105.42|104.92|105.4|104.9|105.42|104.92|105.39|104.89|11
1734260360000|2024-12-15 10:59:20|105.39|104.89|105.37|104.87|105.39|104.89|105.37|104.87|10
1734260370000|2024-12-15 10:59:30|105.38|104.88|105.4|104.9|105.4|104.9|105.38|104.88|3
1734260380000|2024-12-15 10:59:40|105.41|104.91|105.4|104.9|105.41|104.91|105.4|104.9|6
1734260390000|2024-12-15 10:59:50|105.39|104.89|105.4|104.9|105.41|104.91|105.39|104.89|4
1734260400000|2024-12-15 11:00:00|105.38|104.88|105.4|104.9|105.4|104.9|105.33|104.83|10
1734260410000|2024-12-15 11:00:10|105.39|104.89|105.29|104.79|105.39|104.89|105.28|104.78|12
1734260420000|2024-12-15 11:00:20|105.28|104.78|105.31|104.81|105.32|104.82|105.28|104.78|12
1734260430000|2024-12-15 11:00:30|105.32|104.82|105.3|104.8|105.33|104.83|105.29|104.79|11
1734260440000|2024-12-15 11:00:40|105.31|104.81|105.21|104.71|105.32|104.82|105.21|104.71|16
1734260450000|2024-12-15 11:00:50|105.22|104.72|105.29|104.79|105.3|104.8|105.22|104.72|10
1734260460000|2024-12-15 11:01:00|105.3|104.8|105.34|104.84|105.34|104.84|105.29|104.79|14
1734260470000|2024-12-15 11:01:10|105.33|104.83|105.33|104.83|105.39|104.89|105.33|104.83|23
1734260480000|2024-12-15 11:01:20|105.35|104.85|105.38|104.88|105.38|104.88|105.34|104.84|8
1734260490000|2024-12-15 11:01:30|105.35|104.85|105.34|104.84|105.35|104.85|105.31|104.81|11
1734260500000|2024-12-15 11:01:40|105.33|104.83|105.37|104.87|105.38|104.88|105.33|104.83|10
1734260510000|2024-12-15 11:01:50|105.38|104.88|105.43|104.93|105.43|104.93|105.38|104.88|9
1734260520000|2024-12-15 11:02:00|105.42|104.92|105.38|104.88|105.42|104.92|105.37|104.87|11
1734260530000|2024-12-15 11:02:10|105.37|104.87|105.35|104.85|105.37|104.87|105.32|104.82|13
1734260540000|2024-12-15 11:02:20|105.36|104.86|105.28|104.78|105.36|104.86|105.28|104.78|13
1734260550000|2024-12-15 11:02:30|105.29|104.79|105.23|104.73|105.3|104.8|105.23|104.73|11
1734260560000|2024-12-15 11:02:40|105.24|104.74|105.3|104.8|105.31|104.81|105.23|104.73|10
1734260570000|2024-12-15 11:02:50|105.31|104.81|105.31|104.81|105.31|104.81|105.28|104.78|9
1734260580000|2024-12-15 11:03:00|105.34|104.84|105.31|104.81|105.34|104.84|105.31|104.81|16
1734260590000|2024-12-15 11:03:10|105.32|104.82|105.26|104.76|105.32|104.82|105.24|104.74|11
1734260600000|2024-12-15 11:03:20|105.28|104.78|105.29|104.79|105.29|104.79|105.28|104.78|4
1734260610000|2024-12-15 11:03:30|105.3|104.8|105.32|104.82|105.32|104.82|105.29|104.79|5
1734260620000|2024-12-15 11:03:40|105.31|104.81|105.31|104.81|105.33|104.83|105.31|104.81|9
1734260630000|2024-12-15 11:03:50|105.3|104.8|105.37|104.87|105.37|104.87|105.29|104.79|10
1734260640000|2024-12-15 11:04:00|105.39|104.89|105.37|104.87|105.4|104.9|105.33|104.83|10
1734260650000|2024-12-15 11:04:10|105.38|104.88|105.43|104.93|105.44|104.94|105.38|104.88|14
1734260660000|2024-12-15 11:04:20|105.42|104.92|105.41|104.91|105.43|104.93|105.41|104.91|6
1734260670000|2024-12-15 11:04:30|105.42|104.92|105.41|104.91|105.42|104.92|105.41|104.91|4
1734260690000|2024-12-15 11:04:50|105.4|104.9|105.37|104.87|105.4|104.9|105.36|104.86|11
1734260700000|2024-12-15 11:05:00|105.38|104.88|105.4|104.9|105.41|104.91|105.37|104.87|9
1734260710000|2024-12-15 11:05:10|105.41|104.91|105.51|105.01|105.51|105.01|105.41|104.91|11
1734260720000|2024-12-15 11:05:20|105.52|105.02|105.44|104.94|105.52|105.02|105.43|104.93|11
1734260730000|2024-12-15 11:05:30|105.43|104.93|105.44|104.94|105.44|104.94|105.43|104.93|20
1734260740000|2024-12-15 11:05:40|105.43|104.93|105.45|104.95|105.46|104.96|105.43|104.93|10
1734260750000|2024-12-15 11:05:50|105.46|104.96|105.43|104.93|105.47|104.97|105.41|104.91|9
1734260760000|2024-12-15 11:06:00|105.42|104.92|105.43|104.93|105.43|104.93|105.41|104.91|8
1734260770000|2024-12-15 11:06:10|105.45|104.95|105.47|104.97|105.48|104.98|105.45|104.95|4
1734260780000|2024-12-15 11:06:20|105.48|104.98|105.5|105|105.5|105|105.47|104.97|11
1734260790000|2024-12-15 11:06:30|105.51|105.01|105.5|105|105.52|105.02|105.49|104.99|8
1734260800000|2024-12-15 11:06:40|105.49|104.99|105.48|104.98|105.49|104.99|105.48|104.98|6
1734260810000|2024-12-15 11:06:50|105.49|104.99|105.49|104.99|105.5|105|105.49|104.99|3
1734260820000|2024-12-15 11:07:00|105.48|104.98|105.53|105.03|105.53|105.03|105.44|104.94|11
1734260830000|2024-12-15 11:07:10|105.54|105.04|105.58|105.08|105.6|105.1|105.54|105.04|15
1734260840000|2024-12-15 11:07:20|105.6|105.1|105.58|105.08|105.6|105.1|105.58|105.08|3
1734260850000|2024-12-15 11:07:30|105.57|105.07|105.55|105.05|105.58|105.08|105.54|105.04|6
1734260860000|2024-12-15 11:07:40|105.54|105.04|105.53|105.03|105.54|105.04|105.53|105.03|10
1734260870000|2024-12-15 11:07:50|105.54|105.04|105.53|105.03|105.55|105.05|105.53|105.03|6
1734260880000|2024-12-15 11:08:00|105.52|105.02|105.55|105.05|105.55|105.05|105.52|105.02|14
1734260890000|2024-12-15 11:08:10|105.54|105.04|105.58|105.08|105.58|105.08|105.52|105.02|15
1734260900000|2024-12-15 11:08:20|105.57|105.07|105.53|105.03|105.57|105.07|105.51|105.01|12
1734260910000|2024-12-15 11:08:30|105.52|105.02|105.55|105.05|105.55|105.05|105.52|105.02|10
1734260920000|2024-12-15 11:08:40|105.54|105.04|105.5|105|105.55|105.05|105.5|105|7
1734260930000|2024-12-15 11:08:50|105.49|104.99|105.47|104.97|105.49|104.99|105.47|104.97|2
1734260940000|2024-12-15 11:09:00|105.49|104.99|105.5|105|105.5|105|105.48|104.98|7
1734260950000|2024-12-15 11:09:10|105.51|105.01|105.51|105.01|105.52|105.02|105.5|105|7
1734260960000|2024-12-15 11:09:20|105.52|105.02|105.53|105.03|105.53|105.03|105.51|105.01|8
1734260970000|2024-12-15 11:09:30|105.54|105.04|105.66|105.16|105.66|105.16|105.54|105.04|14
1734260980000|2024-12-15 11:09:40|105.67|105.17|105.7|105.2|105.72|105.22|105.67|105.17|8
1734260990000|2024-12-15 11:09:50|105.69|105.19|105.71|105.21|105.74|105.24|105.68|105.18|12
1734261000000|2024-12-15 11:10:00|105.72|105.22|105.78|105.28|105.79|105.29|105.69|105.19|12
1734261010000|2024-12-15 11:10:10|105.79|105.29|105.78|105.28|105.79|105.29|105.76|105.26|12
1734261020000|2024-12-15 11:10:20|105.79|105.29|105.8|105.3|105.8|105.3|105.79|105.29|2
1734261040000|2024-12-15 11:10:40|105.79|105.29|105.79|105.29|105.79|105.29|105.78|105.28|3
1734261050000|2024-12-15 11:10:50|105.78|105.28|105.74|105.24|105.79|105.29|105.74|105.24|6
1734261060000|2024-12-15 11:11:00|105.75|105.25|105.78|105.28|105.78|105.28|105.75|105.25|12
1734261070000|2024-12-15 11:11:10|105.77|105.27|105.73|105.23|105.77|105.27|105.72|105.22|10
1734261080000|2024-12-15 11:11:20|105.72|105.22|105.75|105.25|105.75|105.25|105.71|105.21|7
1734261090000|2024-12-15 11:11:30|105.74|105.24|105.77|105.27|105.78|105.28|105.74|105.24|6
1734261100000|2024-12-15 11:11:40|105.78|105.28|105.78|105.28|105.78|105.28|105.78|105.28|1
1734261110000|2024-12-15 11:11:50|105.79|105.29|105.81|105.31|105.81|105.31|105.78|105.28|11
1734261120000|2024-12-15 11:12:00|105.8|105.3|105.81|105.31|105.81|105.31|105.79|105.29|6
1734261130000|2024-12-15 11:12:10|105.83|105.33|105.88|105.38|105.88|105.38|105.83|105.33|6
1734261140000|2024-12-15 11:12:20|105.9|105.4|105.94|105.44|105.94|105.44|105.89|105.39|14
1734261150000|2024-12-15 11:12:30|105.93|105.43|106|105.5|106.01|105.51|105.93|105.43|17
1734261160000|2024-12-15 11:12:40|106.02|105.52|106.01|105.51|106.02|105.52|105.98|105.48|11
1734261170000|2024-12-15 11:12:50|106.02|105.52|106.04|105.54|106.06|105.56|106.01|105.51|13
1734261180000|2024-12-15 11:13:00|106.05|105.55|106.12|105.62|106.17|105.67|106.05|105.55|18
1734261190000|2024-12-15 11:13:10|106.13|105.63|106.2|105.7|106.2|105.7|106.12|105.62|12
1734261200000|2024-12-15 11:13:20|106.21|105.71|106.13|105.63|106.22|105.72|106.13|105.63|13
1734261210000|2024-12-15 11:13:30|106.12|105.62|106.1|105.6|106.12|105.62|106.1|105.6|8
1734261220000|2024-12-15 11:13:40|106.09|105.59|106.11|105.61|106.12|105.62|106.09|105.59|16
1734261230000|2024-12-15 11:13:50|106.1|105.6|106.07|105.57|106.1|105.6|106.07|105.57|6
1734261240000|2024-12-15 11:14:00|106.06|105.56|106.05|105.55|106.06|105.56|106.02|105.52|12
1734261250000|2024-12-15 11:14:10|106.06|105.56|106.02|105.52|106.09|105.59|106.01|105.51|16
1734261260000|2024-12-15 11:14:20|106.01|105.51|105.98|105.48|106.02|105.52|105.98|105.48|12
1734261270000|2024-12-15 11:14:30|105.99|105.49|106|105.5|106|105.5|105.97|105.47|16
1734261280000|2024-12-15 11:14:40|105.99|105.49|105.96|105.46|105.99|105.49|105.94|105.44|13
1734261290000|2024-12-15 11:14:50|105.98|105.48|106.01|105.51|106.01|105.51|105.98|105.48|8
1734261300000|2024-12-15 11:15:00|106.02|105.52|106.1|105.6|106.1|105.6|106.02|105.52|8
1734261310000|2024-12-15 11:15:10|106.11|105.61|106.12|105.62|106.13|105.63|106.09|105.59|11
1734261320000|2024-12-15 11:15:20|106.13|105.63|106.15|105.65|106.15|105.65|106.13|105.63|8
1734261330000|2024-12-15 11:15:30|106.17|105.67|106.23|105.73|106.23|105.73|106.17|105.67|18
1734261340000|2024-12-15 11:15:40|106.24|105.74|106.23|105.73|106.29|105.79|106.22|105.72|19
1734261350000|2024-12-15 11:15:50|106.24|105.74|106.28|105.78|106.29|105.79|106.24|105.74|16
1734261360000|2024-12-15 11:16:00|106.29|105.79|106.23|105.73|106.29|105.79|106.22|105.72|14
1734261370000|2024-12-15 11:16:10|106.22|105.72|106.18|105.68|106.22|105.72|106.18|105.68|10
1734261380000|2024-12-15 11:16:20|106.19|105.69|106.18|105.68|106.2|105.7|106.17|105.67|7
1734261390000|2024-12-15 11:16:30|106.16|105.66|106.11|105.61|106.16|105.66|106.11|105.61|12
1734261400000|2024-12-15 11:16:40|106.12|105.62|106.19|105.69|106.19|105.69|106.11|105.61|13
1734261410000|2024-12-15 11:16:50|106.18|105.68|106.2|105.7|106.2|105.7|106.18|105.68|9
1734261420000|2024-12-15 11:17:00|106.19|105.69|106.19|105.69|106.2|105.7|106.16|105.66|12
1734261430000|2024-12-15 11:17:10|106.18|105.68|106.18|105.68|106.19|105.69|106.17|105.67|7
1734261440000|2024-12-15 11:17:20|106.19|105.69|106.12|105.62|106.19|105.69|106.12|105.62|7
1734261450000|2024-12-15 11:17:30|106.13|105.63|106.18|105.68|106.18|105.68|106.12|105.62|11
1734261460000|2024-12-15 11:17:40|106.17|105.67|106.18|105.68|106.19|105.69|106.17|105.67|6
1734261470000|2024-12-15 11:17:50|106.17|105.67|106.12|105.62|106.18|105.68|106.12|105.62|9
1734261480000|2024-12-15 11:18:00|106.13|105.63|106.19|105.69|106.2|105.7|106.13|105.63|19
1734261490000|2024-12-15 11:18:10|106.18|105.68|106.19|105.69|106.19|105.69|106.16|105.66|8
1734261500000|2024-12-15 11:18:20|106.18|105.68|106.09|105.59|106.18|105.68|106.08|105.58|7
1734261510000|2024-12-15 11:18:30|106.1|105.6|106.09|105.59|106.1|105.6|106.08|105.58|8
1734261520000|2024-12-15 11:18:40|106.1|105.6|106.11|105.61|106.13|105.63|106.09|105.59|18
1734261530000|2024-12-15 11:18:50|106.12|105.62|106.22|105.72|106.22|105.72|106.11|105.61|22
1734261540000|2024-12-15 11:19:00|106.21|105.71|106.21|105.71|106.22|105.72|106.21|105.71|5
1734261550000|2024-12-15 11:19:10|106.19|105.69|106.13|105.63|106.19|105.69|106.13|105.63|16
1734261560000|2024-12-15 11:19:20|106.12|105.62|106.1|105.6|106.13|105.63|106.1|105.6|9
1734261570000|2024-12-15 11:19:30|106.11|105.61|106.12|105.62|106.12|105.62|106.08|105.58|15
1734261580000|2024-12-15 11:19:40|106.11|105.61|106.14|105.64|106.15|105.65|106.11|105.61|5
1734261590000|2024-12-15 11:19:50|106.13|105.63|106.11|105.61|106.13|105.63|106.11|105.61|13
1734261600000|2024-12-15 11:20:00|106.12|105.62|105.93|105.43|106.12|105.62|105.93|105.43|18
1734261610000|2024-12-15 11:20:10|105.94|105.44|105.9|105.4|105.95|105.45|105.89|105.39|11
1734261620000|2024-12-15 11:20:20|105.91|105.41|105.94|105.44|105.96|105.46|105.91|105.41|12
1734261630000|2024-12-15 11:20:30|105.93|105.43|105.9|105.4|105.94|105.44|105.9|105.4|14
1734261640000|2024-12-15 11:20:40|105.93|105.43|106.01|105.51|106.02|105.52|105.93|105.43|14
1734261650000|2024-12-15 11:20:50|106.03|105.53|106.04|105.54|106.05|105.55|106.01|105.51|14
1734261660000|2024-12-15 11:21:00|106.02|105.52|106.02|105.52|106.03|105.53|105.99|105.49|19
1734261670000|2024-12-15 11:21:10|106.01|105.51|106.05|105.55|106.05|105.55|106.01|105.51|11
1734261680000|2024-12-15 11:21:20|106.04|105.54|106.07|105.57|106.07|105.57|106.01|105.51|14
1734261690000|2024-12-15 11:21:30|106.06|105.56|106.15|105.65|106.16|105.66|106.06|105.56|15
1734261700000|2024-12-15 11:21:40|106.16|105.66|106.13|105.63|106.19|105.69|106.12|105.62|14
1734261710000|2024-12-15 11:21:50|106.14|105.64|106.11|105.61|106.14|105.64|106.11|105.61|20
1734261720000|2024-12-15 11:22:00|106.12|105.62|106.06|105.56|106.12|105.62|106.06|105.56|14
1734261730000|2024-12-15 11:22:10|106.07|105.57|106.04|105.54|106.09|105.59|106.02|105.52|17
1734261740000|2024-12-15 11:22:20|106.03|105.53|105.99|105.49|106.03|105.53|105.98|105.48|12
1734261750000|2024-12-15 11:22:30|106|105.5|105.99|105.49|106.01|105.51|105.99|105.49|16
1734261760000|2024-12-15 11:22:40|106|105.5|105.94|105.44|106|105.5|105.94|105.44|8
1734261770000|2024-12-15 11:22:50|105.93|105.43|105.86|105.36|105.93|105.43|105.86|105.36|18
1734261780000|2024-12-15 11:23:00|105.83|105.33|105.89|105.39|105.89|105.39|105.8|105.3|23
1734261790000|2024-12-15 11:23:10|105.88|105.38|105.93|105.43|105.93|105.43|105.88|105.38|14
1734261800000|2024-12-15 11:23:20|105.92|105.42|105.89|105.39|105.96|105.46|105.89|105.39|18
1734261810000|2024-12-15 11:23:30|105.88|105.38|105.81|105.31|105.88|105.38|105.81|105.31|12
1734261820000|2024-12-15 11:23:40|105.82|105.32|105.82|105.32|105.83|105.33|105.8|105.3|7
1734261830000|2024-12-15 11:23:50|105.83|105.33|105.81|105.31|105.83|105.33|105.8|105.3|12
1734261840000|2024-12-15 11:24:00|105.8|105.3|105.78|105.28|105.8|105.3|105.78|105.28|5
1734261850000|2024-12-15 11:24:10|105.79|105.29|105.82|105.32|105.82|105.32|105.79|105.29|12
1734261860000|2024-12-15 11:24:20|105.81|105.31|105.82|105.32|105.82|105.32|105.81|105.31|8
1734261870000|2024-12-15 11:24:30|105.83|105.33|105.87|105.37|105.89|105.39|105.83|105.33|11
1734261880000|2024-12-15 11:24:40|105.89|105.39|105.88|105.38|105.89|105.39|105.87|105.37|16
1734261900000|2024-12-15 11:25:00|105.9|105.4|105.91|105.41|105.91|105.41|105.89|105.39|4
1734261910000|2024-12-15 11:25:10|105.9|105.4|105.9|105.4|105.9|105.4|105.89|105.39|3
1734261920000|2024-12-15 11:25:20|105.89|105.39|105.81|105.31|105.89|105.39|105.81|105.31|14
1734261930000|2024-12-15 11:25:30|105.82|105.32|105.89|105.39|105.89|105.39|105.81|105.31|16
1734261940000|2024-12-15 11:25:40|105.9|105.4|105.98|105.48|105.98|105.48|105.89|105.39|13
1734261950000|2024-12-15 11:25:50|105.97|105.47|105.92|105.42|105.98|105.48|105.91|105.41|18
1734261960000|2024-12-15 11:26:00|105.9|105.4|105.89|105.39|105.92|105.42|105.89|105.39|18
1734261970000|2024-12-15 11:26:10|105.9|105.4|105.91|105.41|105.92|105.42|105.89|105.39|14
1734261980000|2024-12-15 11:26:20|105.92|105.42|105.94|105.44|105.94|105.44|105.91|105.41|5
1734261990000|2024-12-15 11:26:30|105.95|105.45|105.93|105.43|105.95|105.45|105.93|105.43|3
1734262000000|2024-12-15 11:26:40|105.94|105.44|106.01|105.51|106.01|105.51|105.94|105.44|10
1734262010000|2024-12-15 11:26:50|105.99|105.49|106|105.5|106.01|105.51|105.95|105.45|16
1734262020000|2024-12-15 11:27:00|106.01|105.51|106.04|105.54|106.04|105.54|105.99|105.49|12
1734262030000|2024-12-15 11:27:10|106.03|105.53|106.05|105.55|106.05|105.55|106.02|105.52|20
1734262040000|2024-12-15 11:27:20|106.06|105.56|106.02|105.52|106.14|105.64|106.02|105.52|17
1734262050000|2024-12-15 11:27:30|106.03|105.53|106.02|105.52|106.03|105.53|106.02|105.52|10
1734262060000|2024-12-15 11:27:40|106.03|105.53|106.03|105.53|106.03|105.53|106.01|105.51|6
1734262070000|2024-12-15 11:27:50|106.04|105.54|106.02|105.52|106.05|105.55|106.02|105.52|9
1734262080000|2024-12-15 11:28:00|105.99|105.49|105.93|105.43|105.99|105.49|105.93|105.43|13
1734262090000|2024-12-15 11:28:10|105.92|105.42|105.88|105.38|105.92|105.42|105.87|105.37|20
1734262100000|2024-12-15 11:28:20|105.89|105.39|105.89|105.39|105.9|105.4|105.88|105.38|14
1734262110000|2024-12-15 11:28:30|105.9|105.4|105.99|105.49|105.99|105.49|105.9|105.4|17
1734262120000|2024-12-15 11:28:40|105.98|105.48|105.97|105.47|106|105.5|105.97|105.47|10
1734262130000|2024-12-15 11:28:50|105.95|105.45|105.95|105.45|105.95|105.45|105.94|105.44|17
1734262140000|2024-12-15 11:29:00|105.94|105.44|105.93|105.43|105.94|105.44|105.93|105.43|2
1734262150000|2024-12-15 11:29:10|105.92|105.42|105.89|105.39|105.92|105.42|105.89|105.39|5
1734262160000|2024-12-15 11:29:20|105.88|105.38|105.89|105.39|105.89|105.39|105.88|105.38|6
1734262170000|2024-12-15 11:29:30|105.9|105.4|105.92|105.42|105.92|105.42|105.9|105.4|5
1734262180000|2024-12-15 11:29:40|105.93|105.43|105.92|105.42|105.93|105.43|105.92|105.42|6
1734262190000|2024-12-15 11:29:50|105.93|105.43|105.88|105.38|105.93|105.43|105.86|105.36|9
1734262200000|2024-12-15 11:30:00|105.9|105.4|105.86|105.36|105.9|105.4|105.84|105.34|13
1734262210000|2024-12-15 11:30:10|105.88|105.38|105.83|105.33|105.88|105.38|105.83|105.33|14
1734262220000|2024-12-15 11:30:20|105.84|105.34|105.91|105.41|105.91|105.41|105.83|105.33|13
1734262230000|2024-12-15 11:30:30|105.9|105.4|105.93|105.43|105.93|105.43|105.88|105.38|11
1734262250000|2024-12-15 11:30:50|105.91|105.41|105.9|105.4|105.92|105.42|105.89|105.39|10
1734262260000|2024-12-15 11:31:00|105.89|105.39|105.84|105.34|105.9|105.4|105.84|105.34|9
1734262270000|2024-12-15 11:31:10|105.83|105.33|105.78|105.28|105.83|105.33|105.78|105.28|11
1734262280000|2024-12-15 11:31:20|105.77|105.27|105.73|105.23|105.77|105.27|105.7|105.2|20
1734262290000|2024-12-15 11:31:30|105.74|105.24|105.65|105.15|105.74|105.24|105.65|105.15|11
1734262300000|2024-12-15 11:31:40|105.66|105.16|105.64|105.14|105.69|105.19|105.63|105.13|12
1734262310000|2024-12-15 11:31:50|105.63|105.13|105.62|105.12|105.63|105.13|105.59|105.09|12
1734262320000|2024-12-15 11:32:00|105.63|105.13|105.71|105.21|105.71|105.21|105.61|105.11|14
1734262330000|2024-12-15 11:32:10|105.72|105.22|105.74|105.24|105.75|105.25|105.72|105.22|8
1734262340000|2024-12-15 11:32:20|105.75|105.25|105.75|105.25|105.78|105.28|105.74|105.24|9
1734262350000|2024-12-15 11:32:30|105.76|105.26|105.74|105.24|105.77|105.27|105.73|105.23|10
1734262360000|2024-12-15 11:32:40|105.72|105.22|105.73|105.23|105.74|105.24|105.71|105.21|9
1734262370000|2024-12-15 11:32:50|105.72|105.22|105.75|105.25|105.77|105.27|105.72|105.22|6
1734262380000|2024-12-15 11:33:00|105.76|105.26|105.78|105.28|105.82|105.32|105.75|105.25|13
1734262390000|2024-12-15 11:33:10|105.79|105.29|105.75|105.25|105.8|105.3|105.74|105.24|24
1734262400000|2024-12-15 11:33:20|105.76|105.26|105.75|105.25|105.76|105.26|105.74|105.24|9
1734262410000|2024-12-15 11:33:30|105.74|105.24|105.75|105.25|105.76|105.26|105.74|105.24|10
1734262420000|2024-12-15 11:33:40|105.76|105.26|105.81|105.31|105.81|105.31|105.76|105.26|13
1734262430000|2024-12-15 11:33:50|105.8|105.3|105.8|105.3|105.8|105.3|105.78|105.28|13
1734262440000|2024-12-15 11:34:00|105.79|105.29|105.7|105.2|105.8|105.3|105.7|105.2|14
1734262450000|2024-12-15 11:34:10|105.69|105.19|105.74|105.24|105.74|105.24|105.68|105.18|12
1734262460000|2024-12-15 11:34:20|105.75|105.25|105.75|105.25|105.76|105.26|105.74|105.24|9
1734262470000|2024-12-15 11:34:30|105.74|105.24|105.74|105.24|105.76|105.26|105.73|105.23|12
1734262480000|2024-12-15 11:34:40|105.73|105.23|105.73|105.23|105.75|105.25|105.73|105.23|13
1734262490000|2024-12-15 11:34:50|105.72|105.22|105.73|105.23|105.73|105.23|105.71|105.21|8
1734262500000|2024-12-15 11:35:00|105.71|105.21|105.68|105.18|105.71|105.21|105.63|105.13|17
1734262510000|2024-12-15 11:35:10|105.7|105.2|105.74|105.24|105.75|105.25|105.7|105.2|10
1734262520000|2024-12-15 11:35:20|105.73|105.23|105.73|105.23|105.75|105.25|105.73|105.23|9
1734262530000|2024-12-15 11:35:30|105.74|105.24|105.72|105.22|105.74|105.24|105.7|105.2|10
1734262540000|2024-12-15 11:35:40|105.71|105.21|105.71|105.21|105.72|105.22|105.71|105.21|3
1734262550000|2024-12-15 11:35:50|105.72|105.22|105.72|105.22|105.75|105.25|105.7|105.2|9
1734262560000|2024-12-15 11:36:00|105.73|105.23|105.79|105.29|105.81|105.31|105.73|105.23|14
1734262570000|2024-12-15 11:36:10|105.78|105.28|105.73|105.23|105.81|105.31|105.73|105.23|18
1734262580000|2024-12-15 11:36:20|105.74|105.24|105.78|105.28|105.8|105.3|105.71|105.21|19
1734262590000|2024-12-15 11:36:30|105.79|105.29|105.82|105.32|105.82|105.32|105.78|105.28|6
1734262600000|2024-12-15 11:36:40|105.83|105.33|105.82|105.32|105.84|105.34|105.81|105.31|5
1734262610000|2024-12-15 11:36:50|105.81|105.31|105.8|105.3|105.82|105.32|105.8|105.3|8
1734262620000|2024-12-15 11:37:00|105.81|105.31|105.86|105.36|105.86|105.36|105.81|105.31|11
1734262630000|2024-12-15 11:37:10|105.87|105.37|105.94|105.44|105.94|105.44|105.87|105.37|14
1734262640000|2024-12-15 11:37:20|105.93|105.43|105.94|105.44|105.96|105.46|105.93|105.43|14
1734262650000|2024-12-15 11:37:30|105.95|105.45|106.02|105.52|106.03|105.53|105.95|105.45|14
1734262660000|2024-12-15 11:37:40|106.03|105.53|106.16|105.66|106.16|105.66|106.03|105.53|9
1734262670000|2024-12-15 11:37:50|106.15|105.65|106.17|105.67|106.18|105.68|106.14|105.64|10
1734262680000|2024-12-15 11:38:00|106.18|105.68|106.11|105.61|106.18|105.68|106.11|105.61|10
1734262690000|2024-12-15 11:38:10|106.1|105.6|106.12|105.62|106.13|105.63|106.1|105.6|12
1734262700000|2024-12-15 11:38:20|106.13|105.63|106.14|105.64|106.14|105.64|106.11|105.61|16
1734262710000|2024-12-15 11:38:30|106.13|105.63|106.12|105.62|106.14|105.64|106.12|105.62|4
1734262720000|2024-12-15 11:38:40|106.13|105.63|106.11|105.61|106.13|105.63|106.11|105.61|5
1734262730000|2024-12-15 11:38:50|106.12|105.62|106.14|105.64|106.14|105.64|106.12|105.62|7
1734262740000|2024-12-15 11:39:00|106.15|105.65|106.13|105.63|106.15|105.65|106.12|105.62|9
1734262750000|2024-12-15 11:39:10|106.14|105.64|106.18|105.68|106.18|105.68|106.13|105.63|9
1734262760000|2024-12-15 11:39:20|106.19|105.69|106.2|105.7|106.2|105.7|106.18|105.68|6
1734262770000|2024-12-15 11:39:30|106.21|105.71|106.13|105.63|106.21|105.71|106.12|105.62|14
1734262780000|2024-12-15 11:39:40|106.12|105.62|106.2|105.7|106.2|105.7|106.12|105.62|14
1734262790000|2024-12-15 11:39:50|106.21|105.71|106.3|105.8|106.32|105.82|106.21|105.71|14
1734262800000|2024-12-15 11:40:00|106.31|105.81|106.39|105.89|106.39|105.89|106.31|105.81|8
1734262810000|2024-12-15 11:40:10|106.4|105.9|106.44|105.94|106.46|105.96|106.4|105.9|11
1734262820000|2024-12-15 11:40:20|106.43|105.93|106.41|105.91|106.43|105.93|106.41|105.91|9
1734262830000|2024-12-15 11:40:30|106.4|105.9|106.42|105.92|106.42|105.92|106.4|105.9|5
1734262840000|2024-12-15 11:40:40|106.41|105.91|106.38|105.88|106.41|105.91|106.38|105.88|3
1734262850000|2024-12-15 11:40:50|106.37|105.87|106.33|105.83|106.37|105.87|106.32|105.82|12
1734262860000|2024-12-15 11:41:00|106.32|105.82|106.38|105.88|106.39|105.89|106.32|105.82|17
1734262870000|2024-12-15 11:41:10|106.39|105.89|106.5|106|106.5|106|106.39|105.89|16
1734262880000|2024-12-15 11:41:20|106.51|106.01|106.49|105.99|106.52|106.02|106.47|105.97|7
1734262890000|2024-12-15 11:41:30|106.5|106|106.71|106.21|106.71|106.21|106.5|106|17
1734262900000|2024-12-15 11:41:40|106.7|106.2|106.72|106.22|106.74|106.24|106.69|106.19|13
1734262910000|2024-12-15 11:41:50|106.76|106.26|106.86|106.36|106.86|106.36|106.75|106.25|14
1734262920000|2024-12-15 11:42:00|106.87|106.37|106.97|106.47|106.98|106.48|106.86|106.36|16
1734262930000|2024-12-15 11:42:10|107|106.5|107.09|106.59|107.09|106.59|107|106.5|13
1734262940000|2024-12-15 11:42:20|107.1|106.6|107.24|106.74|107.28|106.78|107.09|106.59|15
1734262950000|2024-12-15 11:42:30|107.22|106.72|107.22|106.72|107.22|106.72|107.14|106.64|19
1734262960000|2024-12-15 11:42:40|107.21|106.71|107.11|106.61|107.22|106.72|107.1|106.6|10
1734262970000|2024-12-15 11:42:50|107.15|106.65|107.11|106.61|107.16|106.66|107.09|106.59|20
1734262980000|2024-12-15 11:43:00|107.12|106.62|106.97|106.47|107.12|106.62|106.96|106.46|21
1734262990000|2024-12-15 11:43:10|106.98|106.48|107.12|106.62|107.12|106.62|106.97|106.47|14
1734263000000|2024-12-15 11:43:20|107.11|106.61|107.16|106.66|107.17|106.67|107.11|106.61|13
1734263010000|2024-12-15 11:43:30|107.15|106.65|107.18|106.68|107.19|106.69|107.15|106.65|13
1734263020000|2024-12-15 11:43:40|107.17|106.67|107.22|106.72|107.22|106.72|107.16|106.66|9
1734263030000|2024-12-15 11:43:50|107.21|106.71|107.23|106.73|107.27|106.77|107.2|106.7|16
1734263040000|2024-12-15 11:44:00|107.21|106.71|107.27|106.77|107.28|106.78|107.19|106.69|25
1734263050000|2024-12-15 11:44:10|107.28|106.78|107.3|106.8|107.32|106.82|107.28|106.78|8
1734263060000|2024-12-15 11:44:20|107.29|106.79|107.27|106.77|107.29|106.79|107.27|106.77|3
1734263070000|2024-12-15 11:44:30|107.26|106.76|107.29|106.79|107.3|106.8|107.26|106.76|5
1734263080000|2024-12-15 11:44:40|107.27|106.77|107.13|106.63|107.27|106.77|107.13|106.63|14
1734263090000|2024-12-15 11:44:50|107.12|106.62|106.91|106.41|107.12|106.62|106.91|106.41|15
1734263100000|2024-12-15 11:45:00|106.9|106.4|106.74|106.24|106.9|106.4|106.74|106.24|18
1734263110000|2024-12-15 11:45:10|106.73|106.23|106.74|106.24|106.81|106.31|106.72|106.22|26
1734263120000|2024-12-15 11:45:20|106.73|106.23|106.72|106.22|106.74|106.24|106.69|106.19|15
1734263130000|2024-12-15 11:45:30|106.7|106.2|106.64|106.14|106.73|106.23|106.64|106.14|14
1734263140000|2024-12-15 11:45:40|106.62|106.12|106.7|106.2|106.7|106.2|106.58|106.08|17
1734263150000|2024-12-15 11:45:50|106.72|106.22|106.88|106.38|106.9|106.4|106.72|106.22|19
1734263160000|2024-12-15 11:46:00|106.86|106.36|106.85|106.35|106.89|106.39|106.83|106.33|21
1734263170000|2024-12-15 11:46:10|106.82|106.32|106.86|106.36|106.88|106.38|106.78|106.28|16
1734263180000|2024-12-15 11:46:20|106.87|106.37|106.87|106.37|106.88|106.38|106.81|106.31|16
1734263190000|2024-12-15 11:46:30|106.89|106.39|106.9|106.4|106.9|106.4|106.89|106.39|6
1734263200000|2024-12-15 11:46:40|106.93|106.43|106.85|106.35|106.93|106.43|106.81|106.31|18
1734263210000|2024-12-15 11:46:50|106.86|106.36|106.86|106.36|106.89|106.39|106.86|106.36|12
1734263220000|2024-12-15 11:47:00|106.87|106.37|106.78|106.28|106.89|106.39|106.75|106.25|18
1734263230000|2024-12-15 11:47:10|106.79|106.29|106.78|106.28|106.8|106.3|106.78|106.28|8
1734263240000|2024-12-15 11:47:20|106.79|106.29|106.85|106.35|106.86|106.36|106.78|106.28|14
1734263250000|2024-12-15 11:47:30|106.84|106.34|106.8|106.3|106.86|106.36|106.79|106.29|17
1734263260000|2024-12-15 11:47:40|106.79|106.29|106.87|106.37|106.89|106.39|106.79|106.29|23
1734263270000|2024-12-15 11:47:50|106.88|106.38|106.78|106.28|106.89|106.39|106.78|106.28|17
1734263280000|2024-12-15 11:48:00|106.76|106.26|106.77|106.27|106.79|106.29|106.74|106.24|15
1734263290000|2024-12-15 11:48:10|106.76|106.26|106.79|106.29|106.79|106.29|106.73|106.23|14
1734263300000|2024-12-15 11:48:20|106.8|106.3|106.76|106.26|106.81|106.31|106.75|106.25|14
1734263310000|2024-12-15 11:48:30|106.75|106.25|106.8|106.3|106.8|106.3|106.75|106.25|8
1734263320000|2024-12-15 11:48:40|106.79|106.29|106.85|106.35|106.87|106.37|106.78|106.28|12
1734263330000|2024-12-15 11:48:50|106.86|106.36|106.86|106.36|106.88|106.38|106.84|106.34|13
1734263340000|2024-12-15 11:49:00|106.85|106.35|106.84|106.34|106.87|106.37|106.82|106.32|14
1734263350000|2024-12-15 11:49:10|106.85|106.35|106.82|106.32|106.87|106.37|106.79|106.29|15
1734263360000|2024-12-15 11:49:20|106.81|106.31|106.87|106.37|106.87|106.37|106.78|106.28|16
1734263370000|2024-12-15 11:49:30|106.86|106.36|106.87|106.37|106.93|106.43|106.85|106.35|17
1734263380000|2024-12-15 11:49:40|106.85|106.35|106.7|106.2|106.87|106.37|106.7|106.2|22
1734263390000|2024-12-15 11:49:50|106.69|106.19|106.77|106.27|106.77|106.27|106.69|106.19|15
1734263400000|2024-12-15 11:50:00|106.78|106.28|106.79|106.29|106.79|106.29|106.75|106.25|11
1734263410000|2024-12-15 11:50:10|106.78|106.28|106.71|106.21|106.8|106.3|106.7|106.2|14
1734263420000|2024-12-15 11:50:20|106.7|106.2|106.69|106.19|106.7|106.2|106.64|106.14|16
1734263430000|2024-12-15 11:50:30|106.68|106.18|106.69|106.19|106.69|106.19|106.67|106.17|14
1734263440000|2024-12-15 11:50:40|106.68|106.18|106.65|106.15|106.68|106.18|106.57|106.07|20
1734263450000|2024-12-15 11:50:50|106.64|106.14|106.59|106.09|106.66|106.16|106.58|106.08|14
1734263460000|2024-12-15 11:51:00|106.6|106.1|106.56|106.06|106.6|106.1|106.56|106.06|13
1734263470000|2024-12-15 11:51:10|106.55|106.05|106.58|106.08|106.59|106.09|106.53|106.03|21
1734263480000|2024-12-15 11:51:20|106.61|106.11|106.68|106.18|106.68|106.18|106.61|106.11|15
1734263490000|2024-12-15 11:51:30|106.7|106.2|106.7|106.2|106.73|106.23|106.68|106.18|17
1734263500000|2024-12-15 11:51:40|106.71|106.21|106.67|106.17|106.72|106.22|106.66|106.16|15
1734263510000|2024-12-15 11:51:50|106.68|106.18|106.7|106.2|106.71|106.21|106.67|106.17|12
1734263520000|2024-12-15 11:52:00|106.69|106.19|106.68|106.18|106.7|106.2|106.65|106.15|14
1734263530000|2024-12-15 11:52:10|106.67|106.17|106.79|106.29|106.82|106.32|106.67|106.17|19
1734263540000|2024-12-15 11:52:20|106.78|106.28|106.74|106.24|106.79|106.29|106.74|106.24|12
1734263550000|2024-12-15 11:52:30|106.75|106.25|106.79|106.29|106.8|106.3|106.74|106.24|12
1734263560000|2024-12-15 11:52:40|106.8|106.3|106.81|106.31|106.81|106.31|106.79|106.29|8
1734263570000|2024-12-15 11:52:50|106.82|106.32|106.9|106.4|106.91|106.41|106.82|106.32|14
1734263580000|2024-12-15 11:53:00|106.89|106.39|106.81|106.31|106.9|106.4|106.81|106.31|14
1734263590000|2024-12-15 11:53:10|106.82|106.32|106.89|106.39|106.9|106.4|106.82|106.32|13
1734263600000|2024-12-15 11:53:20|106.88|106.38|106.85|106.35|106.88|106.38|106.81|106.31|10
1734263610000|2024-12-15 11:53:30|106.86|106.36|106.91|106.41|106.91|106.41|106.84|106.34|19
1734263620000|2024-12-15 11:53:40|106.92|106.42|106.99|106.49|106.99|106.49|106.91|106.41|11
1734263630000|2024-12-15 11:53:50|106.98|106.48|107.01|106.51|107.02|106.52|106.98|106.48|11
1734263640000|2024-12-15 11:54:00|107.04|106.54|107.17|106.67|107.17|106.67|107.04|106.54|15
1734263650000|2024-12-15 11:54:10|107.16|106.66|107.19|106.69|107.25|106.75|107.16|106.66|25
1734263660000|2024-12-15 11:54:20|107.2|106.7|107.22|106.72|107.25|106.75|107.19|106.69|21
1734263670000|2024-12-15 11:54:30|107.21|106.71|107.14|106.64|107.21|106.71|107.14|106.64|10
1734263680000|2024-12-15 11:54:40|107.15|106.65|107.25|106.75|107.25|106.75|107.14|106.64|16
1734263690000|2024-12-15 11:54:50|107.27|106.77|107.35|106.85|107.35|106.85|107.25|106.75|15
1734263700000|2024-12-15 11:55:00|107.36|106.86|107.39|106.89|107.4|106.9|107.35|106.85|19
1734263710000|2024-12-15 11:55:10|107.4|106.9|107.39|106.89|107.44|106.94|107.35|106.85|23
1734263720000|2024-12-15 11:55:20|107.38|106.88|107.41|106.91|107.42|106.92|107.38|106.88|13
1734263730000|2024-12-15 11:55:30|107.39|106.89|107.38|106.88|107.41|106.91|107.35|106.85|15
1734263740000|2024-12-15 11:55:40|107.36|106.86|107.35|106.85|107.37|106.87|107.33|106.83|13
1734263750000|2024-12-15 11:55:50|107.36|106.86|107.36|106.86|107.38|106.88|107.36|106.86|10
1734263760000|2024-12-15 11:56:00|107.37|106.87|107.29|106.79|107.37|106.87|107.25|106.75|19
1734263770000|2024-12-15 11:56:10|107.28|106.78|107.28|106.78|107.29|106.79|107.28|106.78|5
1734263780000|2024-12-15 11:56:20|107.29|106.79|107.22|106.72|107.3|106.8|107.22|106.72|15
1734263790000|2024-12-15 11:56:30|107.24|106.74|106.96|106.46|107.25|106.75|106.96|106.46|23
1734263800000|2024-12-15 11:56:40|106.97|106.47|106.84|106.34|106.97|106.47|106.84|106.34|14
1734263810000|2024-12-15 11:56:50|106.83|106.33|106.88|106.38|106.88|106.38|106.82|106.32|9
1734263820000|2024-12-15 11:57:00|106.9|106.4|106.91|106.41|106.92|106.42|106.89|106.39|6
1734263830000|2024-12-15 11:57:10|106.92|106.42|106.81|106.31|106.92|106.42|106.8|106.3|17
1734263840000|2024-12-15 11:57:20|106.8|106.3|106.81|106.31|106.81|106.31|106.8|106.3|8
1734263850000|2024-12-15 11:57:30|106.8|106.3|106.76|106.26|106.8|106.3|106.75|106.25|15
1734263860000|2024-12-15 11:57:40|106.78|106.28|106.8|106.3|106.81|106.31|106.78|106.28|4
1734263870000|2024-12-15 11:57:50|106.81|106.31|106.87|106.37|106.88|106.38|106.81|106.31|17
1734263880000|2024-12-15 11:58:00|106.86|106.36|106.77|106.27|106.86|106.36|106.77|106.27|12
1734263890000|2024-12-15 11:58:10|106.78|106.28|106.74|106.24|106.78|106.28|106.74|106.24|15
1734263900000|2024-12-15 11:58:20|106.75|106.25|106.76|106.26|106.76|106.26|106.71|106.21|9
1734263910000|2024-12-15 11:58:30|106.77|106.27|106.81|106.31|106.81|106.31|106.77|106.27|14
1734263920000|2024-12-15 11:58:40|106.82|106.32|106.82|106.32|106.84|106.34|106.81|106.31|11
1734263930000|2024-12-15 11:58:50|106.81|106.31|106.78|106.28|106.81|106.31|106.78|106.28|3
1734263940000|2024-12-15 11:59:00|106.77|106.27|106.77|106.27|106.78|106.28|106.75|106.25|15
1734263950000|2024-12-15 11:59:10|106.76|106.26|106.77|106.27|106.77|106.27|106.75|106.25|12
1734263960000|2024-12-15 11:59:20|106.78|106.28|106.79|106.29|106.79|106.29|106.77|106.27|6
1734263970000|2024-12-15 11:59:30|106.78|106.28|106.8|106.3|106.81|106.31|106.77|106.27|10
1734263980000|2024-12-15 11:59:40|106.81|106.31|106.74|106.24|106.81|106.31|106.73|106.23|12
1734263990000|2024-12-15 11:59:50|106.73|106.23|106.74|106.24|106.74|106.24|106.73|106.23|6
1734264000000|2024-12-15 12:00:00|106.73|106.23|106.7|106.2|106.74|106.24|106.68|106.18|19
1734264010000|2024-12-15 12:00:10|106.71|106.21|106.71|106.21|106.71|106.21|106.62|106.12|19
1734264020000|2024-12-15 12:00:20|106.72|106.22|106.74|106.24|106.76|106.26|106.71|106.21|11
1734264030000|2024-12-15 12:00:30|106.75|106.25|106.84|106.34|106.85|106.35|106.74|106.24|20
1734264040000|2024-12-15 12:00:40|106.85|106.35|106.83|106.33|106.85|106.35|106.8|106.3|14
1734264050000|2024-12-15 12:00:50|106.84|106.34|106.83|106.33|106.86|106.36|106.82|106.32|15
1734264060000|2024-12-15 12:01:00|106.8|106.3|106.73|106.23|106.8|106.3|106.72|106.22|13
1734264070000|2024-12-15 12:01:10|106.74|106.24|106.81|106.31|106.81|106.31|106.73|106.23|15
1734264080000|2024-12-15 12:01:20|106.84|106.34|106.82|106.32|106.84|106.34|106.81|106.31|10
1734264090000|2024-12-15 12:01:30|106.83|106.33|106.84|106.34|106.92|106.42|106.83|106.33|16
1734264100000|2024-12-15 12:01:40|106.85|106.35|106.89|106.39|106.89|106.39|106.84|106.34|15
1734264110000|2024-12-15 12:01:50|106.88|106.38|106.77|106.27|106.9|106.4|106.77|106.27|15
1734264120000|2024-12-15 12:02:00|106.78|106.28|106.79|106.29|106.79|106.29|106.74|106.24|18
1734264130000|2024-12-15 12:02:10|106.78|106.28|106.71|106.21|106.79|106.29|106.71|106.21|18
1734264140000|2024-12-15 12:02:20|106.72|106.22|106.84|106.34|106.85|106.35|106.72|106.22|13
1734264150000|2024-12-15 12:02:30|106.85|106.35|106.9|106.4|106.96|106.46|106.84|106.34|18
1734264160000|2024-12-15 12:02:40|106.91|106.41|106.83|106.33|106.91|106.41|106.83|106.33|14
1734264170000|2024-12-15 12:02:50|106.82|106.32|106.79|106.29|106.82|106.32|106.79|106.29|13
1734264180000|2024-12-15 12:03:00|106.78|106.28|106.84|106.34|106.84|106.34|106.71|106.21|22
1734264190000|2024-12-15 12:03:10|106.83|106.33|106.85|106.35|106.89|106.39|106.83|106.33|17
1734264200000|2024-12-15 12:03:20|106.84|106.34|106.89|106.39|106.89|106.39|106.8|106.3|19
1734264210000|2024-12-15 12:03:30|106.88|106.38|106.78|106.28|106.89|106.39|106.77|106.27|19
1734264220000|2024-12-15 12:03:40|106.8|106.3|106.84|106.34|106.85|106.35|106.78|106.28|18
1734264230000|2024-12-15 12:03:50|106.85|106.35|107.01|106.51|107.01|106.51|106.84|106.34|16
1734264240000|2024-12-15 12:04:00|107|106.5|106.91|106.41|107|106.5|106.91|106.41|13
1734264250000|2024-12-15 12:04:10|106.9|106.4|106.82|106.32|106.91|106.41|106.82|106.32|9
1734264260000|2024-12-15 12:04:20|106.81|106.31|106.77|106.27|106.81|106.31|106.73|106.23|21
1734264270000|2024-12-15 12:04:30|106.78|106.28|106.87|106.37|106.88|106.38|106.78|106.28|15
1734264280000|2024-12-15 12:04:40|106.86|106.36|106.84|106.34|106.87|106.37|106.82|106.32|17
1734264290000|2024-12-15 12:04:50|106.85|106.35|106.84|106.34|106.88|106.38|106.84|106.34|17
1734264300000|2024-12-15 12:05:00|106.87|106.37|106.94|106.44|106.94|106.44|106.87|106.37|14
1734264310000|2024-12-15 12:05:10|106.95|106.45|107|106.5|107.02|106.52|106.95|106.45|15
1734264320000|2024-12-15 12:05:20|107.01|106.51|107.03|106.53|107.03|106.53|106.94|106.44|16
1734264330000|2024-12-15 12:05:30|107.04|106.54|107.19|106.69|107.21|106.71|107.04|106.54|19
1734264340000|2024-12-15 12:05:40|107.17|106.67|107.08|106.58|107.17|106.67|107.05|106.55|19
1734264350000|2024-12-15 12:05:50|107.07|106.57|107.08|106.58|107.08|106.58|107.01|106.51|12
1734264360000|2024-12-15 12:06:00|107.07|106.57|107.01|106.51|107.07|106.57|107|106.5|15
1734264370000|2024-12-15 12:06:10|107|106.5|106.99|106.49|107|106.5|106.97|106.47|22
1734264380000|2024-12-15 12:06:20|106.98|106.48|106.96|106.46|107.02|106.52|106.96|106.46|15
1734264390000|2024-12-15 12:06:30|106.97|106.47|106.89|106.39|106.97|106.47|106.87|106.37|18
1734264400000|2024-12-15 12:06:40|106.9|106.4|107.04|106.54|107.04|106.54|106.9|106.4|14
1734264410000|2024-12-15 12:06:50|107.05|106.55|107.06|106.56|107.06|106.56|107.04|106.54|6
1734264420000|2024-12-15 12:07:00|107.07|106.57|107|106.5|107.07|106.57|106.96|106.46|18
1734264430000|2024-12-15 12:07:10|107.01|106.51|107.08|106.58|107.08|106.58|106.98|106.48|16
1734264440000|2024-12-15 12:07:20|107.09|106.59|107.1|106.6|107.1|106.6|107.05|106.55|11
1734264450000|2024-12-15 12:07:30|107.09|106.59|107.12|106.62|107.14|106.64|107.07|106.57|15
1734264460000|2024-12-15 12:07:40|107.11|106.61|107.14|106.64|107.14|106.64|107.08|106.58|12
1734264470000|2024-12-15 12:07:50|107.15|106.65|107.11|106.61|107.16|106.66|107.11|106.61|12
1734264480000|2024-12-15 12:08:00|107.1|106.6|107.09|106.59|107.1|106.6|107.04|106.54|19
1734264490000|2024-12-15 12:08:10|107.08|106.58|107.07|106.57|107.09|106.59|107.03|106.53|18
1734264500000|2024-12-15 12:08:20|107.08|106.58|107.08|106.58|107.11|106.61|107.08|106.58|11
1734264510000|2024-12-15 12:08:30|107.07|106.57|107.04|106.54|107.07|106.57|107.01|106.51|14
1734264520000|2024-12-15 12:08:40|107.03|106.53|107.07|106.57|107.07|106.57|107.02|106.52|11
1734264530000|2024-12-15 12:08:50|107.08|106.58|107.11|106.61|107.11|106.61|107.08|106.58|6
1734264540000|2024-12-15 12:09:00|107.1|106.6|107.07|106.57|107.1|106.6|107.05|106.55|14
1734264550000|2024-12-15 12:09:10|107.06|106.56|107.01|106.51|107.06|106.56|107.01|106.51|12
1734264560000|2024-12-15 12:09:20|107.02|106.52|107.09|106.59|107.1|106.6|107.01|106.51|17
1734264570000|2024-12-15 12:09:30|107.1|106.6|107.22|106.72|107.22|106.72|107.1|106.6|15
1734264580000|2024-12-15 12:09:40|107.21|106.71|107.2|106.7|107.21|106.71|107.18|106.68|18
1734264590000|2024-12-15 12:09:50|107.21|106.71|107.18|106.68|107.23|106.73|107.18|106.68|9
1734264600000|2024-12-15 12:10:00|107.17|106.67|107.26|106.76|107.26|106.76|107.17|106.67|17
1734264610000|2024-12-15 12:10:10|107.25|106.75|107.21|106.71|107.25|106.75|107.21|106.71|14
1734264620000|2024-12-15 12:10:20|107.22|106.72|107.31|106.81|107.31|106.81|107.22|106.72|11
1734264630000|2024-12-15 12:10:30|107.3|106.8|107.14|106.64|107.3|106.8|107.13|106.63|16
1734264640000|2024-12-15 12:10:40|107.13|106.63|107.19|106.69|107.19|106.69|107.12|106.62|15
1734264650000|2024-12-15 12:10:50|107.2|106.7|107.32|106.82|107.35|106.85|107.2|106.7|14
1734264660000|2024-12-15 12:11:00|107.33|106.83|107.31|106.81|107.35|106.85|107.29|106.79|16
1734264670000|2024-12-15 12:11:10|107.32|106.82|107.38|106.88|107.39|106.89|107.31|106.81|19
1734264680000|2024-12-15 12:11:20|107.39|106.89|107.49|106.99|107.5|107|107.38|106.88|9
1734264690000|2024-12-15 12:11:30|107.48|106.98|107.44|106.94|107.48|106.98|107.42|106.92|18
1734264700000|2024-12-15 12:11:40|107.43|106.93|107.35|106.85|107.44|106.94|107.34|106.84|15
1734264710000|2024-12-15 12:11:50|107.36|106.86|107.38|106.88|107.4|106.9|107.36|106.86|9
1734264720000|2024-12-15 12:12:00|107.37|106.87|107.23|106.73|107.37|106.87|107.21|106.71|17
1734264730000|2024-12-15 12:12:10|107.22|106.72|106.99|106.49|107.22|106.72|106.99|106.49|26
1734264740000|2024-12-15 12:12:20|106.97|106.47|107.15|106.65|107.15|106.65|106.92|106.42|20
1734264750000|2024-12-15 12:12:30|107.14|106.64|107.05|106.55|107.14|106.64|107.04|106.54|10
1734264760000|2024-12-15 12:12:40|107.08|106.58|107.06|106.56|107.12|106.62|107.04|106.54|20
1734264770000|2024-12-15 12:12:50|107.07|106.57|107.08|106.58|107.13|106.63|107.05|106.55|22
1734264780000|2024-12-15 12:13:00|107.07|106.57|106.98|106.48|107.07|106.57|106.98|106.48|23
1734264790000|2024-12-15 12:13:10|106.99|106.49|106.99|106.49|107.01|106.51|106.92|106.42|20
1734264800000|2024-12-15 12:13:20|106.98|106.48|106.89|106.39|106.98|106.48|106.88|106.38|18
1734264810000|2024-12-15 12:13:30|106.88|106.38|106.84|106.34|106.88|106.38|106.8|106.3|18
1734264820000|2024-12-15 12:13:40|106.83|106.33|106.76|106.26|106.9|106.4|106.75|106.25|22
1734264830000|2024-12-15 12:13:50|106.77|106.27|106.74|106.24|106.8|106.3|106.74|106.24|13
1734264840000|2024-12-15 12:14:00|106.75|106.25|106.77|106.27|106.77|106.27|106.68|106.18|22
1734264850000|2024-12-15 12:14:10|106.78|106.28|106.94|106.44|106.94|106.44|106.78|106.28|10
1734264860000|2024-12-15 12:14:20|106.96|106.46|107.01|106.51|107.06|106.56|106.96|106.46|16
1734264870000|2024-12-15 12:14:30|107.02|106.52|106.94|106.44|107.02|106.52|106.93|106.43|18
1734264880000|2024-12-15 12:14:40|106.93|106.43|106.96|106.46|106.96|106.46|106.93|106.43|12
1734264890000|2024-12-15 12:14:50|106.97|106.47|106.9|106.4|106.97|106.47|106.9|106.4|14
1734264900000|2024-12-15 12:15:00|106.89|106.39|106.84|106.34|106.9|106.4|106.81|106.31|22
1734264910000|2024-12-15 12:15:10|106.83|106.33|106.87|106.37|106.9|106.4|106.83|106.33|20
1734264920000|2024-12-15 12:15:20|106.86|106.36|106.82|106.32|106.87|106.37|106.8|106.3|17
1734264930000|2024-12-15 12:15:30|106.81|106.31|106.56|106.06|106.81|106.31|106.56|106.06|22
1734264940000|2024-12-15 12:15:40|106.54|106.04|106.4|105.9|106.54|106.04|106.4|105.9|19
1734264950000|2024-12-15 12:15:50|106.41|105.91|106.49|105.99|106.52|106.02|106.4|105.9|23
1734264960000|2024-12-15 12:16:00|106.5|106|106.48|105.98|106.53|106.03|106.45|105.95|18
1734264970000|2024-12-15 12:16:10|106.52|106.02|106.52|106.02|106.61|106.11|106.51|106.01|24
1734264980000|2024-12-15 12:16:20|106.53|106.03|106.57|106.07|106.61|106.11|106.51|106.01|28
1734264990000|2024-12-15 12:16:30|106.58|106.08|106.57|106.07|106.61|106.11|106.55|106.05|19
1734265000000|2024-12-15 12:16:40|106.56|106.06|106.73|106.23|106.73|106.23|106.55|106.05|17
1734265010000|2024-12-15 12:16:50|106.75|106.25|106.78|106.28|106.84|106.34|106.75|106.25|26
1734265020000|2024-12-15 12:17:00|106.79|106.29|106.73|106.23|106.79|106.29|106.72|106.22|22
1734265030000|2024-12-15 12:17:10|106.74|106.24|106.79|106.29|106.87|106.37|106.73|106.23|25
1734265040000|2024-12-15 12:17:20|106.78|106.28|106.86|106.36|106.9|106.4|106.77|106.27|24
1734265050000|2024-12-15 12:17:30|106.85|106.35|106.99|106.49|106.99|106.49|106.85|106.35|16
1734265060000|2024-12-15 12:17:40|107|106.5|106.95|106.45|107.03|106.53|106.95|106.45|15
1734265070000|2024-12-15 12:17:50|106.97|106.47|106.84|106.34|107|106.5|106.83|106.33|21
1734265080000|2024-12-15 12:18:00|106.83|106.33|106.72|106.22|106.84|106.34|106.72|106.22|16
1734265090000|2024-12-15 12:18:10|106.71|106.21|106.83|106.33|106.83|106.33|106.65|106.15|25
1734265100000|2024-12-15 12:18:20|106.81|106.31|106.76|106.26|106.85|106.35|106.72|106.22|19
1734265110000|2024-12-15 12:18:30|106.77|106.27|106.88|106.38|106.89|106.39|106.76|106.26|24
1734265120000|2024-12-15 12:18:40|106.89|106.39|106.92|106.42|106.95|106.45|106.84|106.34|17
1734265130000|2024-12-15 12:18:50|106.93|106.43|106.9|106.4|106.96|106.46|106.89|106.39|19
1734265140000|2024-12-15 12:19:00|106.91|106.41|106.99|106.49|107.01|106.51|106.9|106.4|22
1734265150000|2024-12-15 12:19:10|106.98|106.48|106.9|106.4|106.98|106.48|106.9|106.4|19
1734265160000|2024-12-15 12:19:20|106.89|106.39|106.85|106.35|106.91|106.41|106.84|106.34|18
1734265170000|2024-12-15 12:19:30|106.84|106.34|106.9|106.4|106.91|106.41|106.84|106.34|14
1734265180000|2024-12-15 12:19:40|106.89|106.39|106.83|106.33|106.94|106.44|106.82|106.32|19
1734265190000|2024-12-15 12:19:50|106.84|106.34|106.75|106.25|106.84|106.34|106.75|106.25|28
1734265200000|2024-12-15 12:20:00|106.76|106.26|106.82|106.32|106.83|106.33|106.75|106.25|24
1734265210000|2024-12-15 12:20:10|106.8|106.3|106.88|106.38|106.88|106.38|106.8|106.3|15
1734265220000|2024-12-15 12:20:20|106.87|106.37|106.84|106.34|106.93|106.43|106.83|106.33|13
1734265230000|2024-12-15 12:20:30|106.83|106.33|106.86|106.36|106.91|106.41|106.83|106.33|24
1734265240000|2024-12-15 12:20:40|106.85|106.35|106.84|106.34|106.86|106.36|106.8|106.3|15
1734265250000|2024-12-15 12:20:50|106.83|106.33|106.9|106.4|106.91|106.41|106.83|106.33|13
1734265260000|2024-12-15 12:21:00|106.91|106.41|106.86|106.36|106.93|106.43|106.86|106.36|20
1734265270000|2024-12-15 12:21:10|106.87|106.37|106.81|106.31|106.91|106.41|106.81|106.31|25
1734265280000|2024-12-15 12:21:20|106.82|106.32|106.77|106.27|106.82|106.32|106.75|106.25|17
1734265290000|2024-12-15 12:21:30|106.78|106.28|106.81|106.31|106.82|106.32|106.74|106.24|16
1734265300000|2024-12-15 12:21:40|106.8|106.3|106.96|106.46|106.96|106.46|106.8|106.3|20
1734265310000|2024-12-15 12:21:50|106.94|106.44|107.03|106.53|107.03|106.53|106.94|106.44|15
1734265320000|2024-12-15 12:22:00|107.02|106.52|106.93|106.43|107.04|106.54|106.93|106.43|16
1734265330000|2024-12-15 12:22:10|106.94|106.44|106.98|106.48|106.98|106.48|106.91|106.41|18
1734265340000|2024-12-15 12:22:20|106.97|106.47|107.01|106.51|107.01|106.51|106.93|106.43|16
1734265350000|2024-12-15 12:22:30|107|106.5|106.94|106.44|107.02|106.52|106.92|106.42|21
1734265360000|2024-12-15 12:22:40|106.95|106.45|107.03|106.53|107.06|106.56|106.91|106.41|19
1734265370000|2024-12-15 12:22:50|107.04|106.54|107.08|106.58|107.1|106.6|107.04|106.54|14
1734265380000|2024-12-15 12:23:00|107.09|106.59|107.22|106.72|107.22|106.72|107.09|106.59|24
1734265390000|2024-12-15 12:23:10|107.23|106.73|107.39|106.89|107.39|106.89|107.22|106.72|17
1734265400000|2024-12-15 12:23:20|107.4|106.9|107.37|106.87|107.42|106.92|107.3|106.8|23
1734265410000|2024-12-15 12:23:30|107.39|106.89|107.45|106.95|107.46|106.96|107.38|106.88|19
1734265420000|2024-12-15 12:23:40|107.46|106.96|107.38|106.88|107.46|106.96|107.38|106.88|9
1734265430000|2024-12-15 12:23:50|107.39|106.89|107.32|106.82|107.39|106.89|107.32|106.82|14
1734265440000|2024-12-15 12:24:00|107.31|106.81|107.29|106.79|107.32|106.82|107.23|106.73|18
1734265450000|2024-12-15 12:24:10|107.28|106.78|107.43|106.93|107.44|106.94|107.24|106.74|22
1734265460000|2024-12-15 12:24:20|107.44|106.94|107.43|106.93|107.53|107.03|107.43|106.93|12
1734265470000|2024-12-15 12:24:30|107.42|106.92|107.27|106.77|107.42|106.92|107.25|106.75|18
1734265480000|2024-12-15 12:24:40|107.28|106.78|107.28|106.78|107.3|106.8|107.25|106.75|17
1734265490000|2024-12-15 12:24:50|107.27|106.77|107.25|106.75|107.28|106.78|107.24|106.74|14
1734265500000|2024-12-15 12:25:00|107.26|106.76|107.25|106.75|107.3|106.8|107.25|106.75|19
1734265510000|2024-12-15 12:25:10|107.27|106.77|107.3|106.8|107.34|106.84|107.27|106.77|18
1734265520000|2024-12-15 12:25:20|107.31|106.81|107.33|106.83|107.33|106.83|107.29|106.79|17
1734265530000|2024-12-15 12:25:30|107.34|106.84|107.36|106.86|107.39|106.89|107.31|106.81|18
1734265540000|2024-12-15 12:25:40|107.39|106.89|107.24|106.74|107.41|106.91|107.23|106.73|20
1734265550000|2024-12-15 12:25:50|107.27|106.77|107.34|106.84|107.34|106.84|107.27|106.77|12
1734265560000|2024-12-15 12:26:00|107.35|106.85|107.41|106.91|107.43|106.93|107.29|106.79|20
1734265570000|2024-12-15 12:26:10|107.42|106.92|107.44|106.94|107.45|106.95|107.4|106.9|17
1734265580000|2024-12-15 12:26:20|107.45|106.95|107.78|107.28|107.79|107.29|107.45|106.95|18
1734265590000|2024-12-15 12:26:30|107.79|107.29|107.8|107.3|107.82|107.32|107.72|107.22|21
1734265600000|2024-12-15 12:26:40|107.79|107.29|107.82|107.32|107.82|107.32|107.74|107.24|16
1734265610000|2024-12-15 12:26:50|107.81|107.31|107.88|107.38|107.9|107.4|107.81|107.31|17
1734265620000|2024-12-15 12:27:00|107.87|107.37|107.74|107.24|107.87|107.37|107.74|107.24|14
1734265630000|2024-12-15 12:27:10|107.73|107.23|107.79|107.29|107.8|107.3|107.71|107.21|22
1734265640000|2024-12-15 12:27:20|107.8|107.3|107.7|107.2|107.8|107.3|107.67|107.17|15
1734265650000|2024-12-15 12:27:30|107.69|107.19|107.48|106.98|107.7|107.2|107.48|106.98|19
1734265660000|2024-12-15 12:27:40|107.47|106.97|107.33|106.83|107.47|106.97|107.33|106.83|15
1734265670000|2024-12-15 12:27:50|107.32|106.82|107.29|106.79|107.32|106.82|107.28|106.78|11
1734265680000|2024-12-15 12:28:00|107.3|106.8|107.27|106.77|107.3|106.8|107.21|106.71|18
1734265690000|2024-12-15 12:28:10|107.28|106.78|107.31|106.81|107.32|106.82|107.26|106.76|12
1734265700000|2024-12-15 12:28:20|107.32|106.82|107.32|106.82|107.4|106.9|107.3|106.8|15
1734265710000|2024-12-15 12:28:30|107.33|106.83|107.19|106.69|107.33|106.83|107.19|106.69|19
1734265720000|2024-12-15 12:28:40|107.18|106.68|106.9|106.4|107.18|106.68|106.89|106.39|24
1734265730000|2024-12-15 12:28:50|106.88|106.38|106.76|106.26|106.88|106.38|106.76|106.26|22
1734265740000|2024-12-15 12:29:00|106.73|106.23|106.8|106.3|106.84|106.34|106.68|106.18|22
1734265750000|2024-12-15 12:29:10|106.81|106.31|106.8|106.3|106.87|106.37|106.75|106.25|28
1734265760000|2024-12-15 12:29:20|106.81|106.31|106.77|106.27|106.81|106.31|106.77|106.27|15
1734265770000|2024-12-15 12:29:30|106.76|106.26|106.8|106.3|106.8|106.3|106.71|106.21|15
1734265780000|2024-12-15 12:29:40|106.82|106.32|106.92|106.42|106.93|106.43|106.82|106.32|16
1734265790000|2024-12-15 12:29:50|106.91|106.41|106.88|106.38|106.92|106.42|106.88|106.38|11
1734265800000|2024-12-15 12:30:00|106.87|106.37|106.85|106.35|106.89|106.39|106.78|106.28|20
1734265810000|2024-12-15 12:30:10|106.84|106.34|106.91|106.41|106.92|106.42|106.84|106.34|11
1734265820000|2024-12-15 12:30:20|106.9|106.4|107|106.5|107|106.5|106.89|106.39|20
1734265830000|2024-12-15 12:30:30|107.01|106.51|107.12|106.62|107.14|106.64|107|106.5|20
1734265840000|2024-12-15 12:30:40|107.13|106.63|107.11|106.61|107.14|106.64|107.09|106.59|18
1734265850000|2024-12-15 12:30:50|107.12|106.62|107.19|106.69|107.2|106.7|107.12|106.62|18
1734265860000|2024-12-15 12:31:00|107.15|106.65|107.08|106.58|107.15|106.65|107.07|106.57|15
1734265870000|2024-12-15 12:31:10|107.09|106.59|107.1|106.6|107.13|106.63|107.08|106.58|20
1734265880000|2024-12-15 12:31:20|107.09|106.59|107.01|106.51|107.09|106.59|107|106.5|17
1734265890000|2024-12-15 12:31:30|107|106.5|107.05|106.55|107.08|106.58|106.99|106.49|23
1734265900000|2024-12-15 12:31:40|107.04|106.54|107.17|106.67|107.17|106.67|107.02|106.52|26
1734265910000|2024-12-15 12:31:50|107.18|106.68|107.11|106.61|107.19|106.69|107.1|106.6|17
1734265920000|2024-12-15 12:32:00|107.1|106.6|107.14|106.64|107.19|106.69|107.1|106.6|14
1734265930000|2024-12-15 12:32:10|107.13|106.63|106.92|106.42|107.13|106.63|106.92|106.42|20
1734265940000|2024-12-15 12:32:20|106.93|106.43|106.95|106.45|106.97|106.47|106.93|106.43|6
1734265950000|2024-12-15 12:32:30|106.94|106.44|106.96|106.46|107.07|106.57|106.94|106.44|21
1734265960000|2024-12-15 12:32:40|106.97|106.47|106.89|106.39|106.98|106.48|106.89|106.39|13
1734265970000|2024-12-15 12:32:50|106.9|106.4|106.97|106.47|106.98|106.48|106.9|106.4|9
1734265980000|2024-12-15 12:33:00|106.98|106.48|107.01|106.51|107.01|106.51|106.94|106.44|20
1734265990000|2024-12-15 12:33:10|107|106.5|107.04|106.54|107.06|106.56|107|106.5|18
1734266000000|2024-12-15 12:33:20|107.03|106.53|107.01|106.51|107.04|106.54|107.01|106.51|19
1734266010000|2024-12-15 12:33:30|107|106.5|106.93|106.43|107.01|106.51|106.91|106.41|18
1734266020000|2024-12-15 12:33:40|106.92|106.42|106.9|106.4|106.97|106.47|106.9|106.4|19
1734266030000|2024-12-15 12:33:50|106.91|106.41|106.85|106.35|106.92|106.42|106.84|106.34|15
1734266040000|2024-12-15 12:34:00|106.87|106.37|106.82|106.32|106.98|106.48|106.82|106.32|26
1734266050000|2024-12-15 12:34:10|106.83|106.33|106.9|106.4|106.91|106.41|106.83|106.33|12
1734266060000|2024-12-15 12:34:20|106.89|106.39|106.84|106.34|106.9|106.4|106.84|106.34|13
1734266070000|2024-12-15 12:34:30|106.85|106.35|106.99|106.49|106.99|106.49|106.83|106.33|19
1734266080000|2024-12-15 12:34:40|107|106.5|107.03|106.53|107.04|106.54|106.99|106.49|18
1734266090000|2024-12-15 12:34:50|107.02|106.52|106.95|106.45|107.02|106.52|106.95|106.45|19
1734266100000|2024-12-15 12:35:00|106.94|106.44|107.08|106.58|107.08|106.58|106.92|106.42|21
1734266110000|2024-12-15 12:35:10|107.07|106.57|107.06|106.56|107.12|106.62|107.02|106.52|25
1734266120000|2024-12-15 12:35:20|107.07|106.57|107.08|106.58|107.09|106.59|107.03|106.53|16
1734266130000|2024-12-15 12:35:30|107.07|106.57|107|106.5|107.07|106.57|107|106.5|7
1734266140000|2024-12-15 12:35:40|107.01|106.51|107.02|106.52|107.02|106.52|107|106.5|7
1734266150000|2024-12-15 12:35:50|107.01|106.51|106.97|106.47|107.01|106.51|106.94|106.44|13
1734266160000|2024-12-15 12:36:00|106.98|106.48|106.98|106.48|107.01|106.51|106.97|106.47|16
1734266170000|2024-12-15 12:36:10|106.97|106.47|106.89|106.39|106.97|106.47|106.89|106.39|20
1734266180000|2024-12-15 12:36:20|106.87|106.37|106.82|106.32|106.91|106.41|106.82|106.32|15
1734266190000|2024-12-15 12:36:30|106.81|106.31|106.9|106.4|106.91|106.41|106.76|106.26|20
1734266200000|2024-12-15 12:36:40|106.89|106.39|106.93|106.43|106.94|106.44|106.89|106.39|25
1734266210000|2024-12-15 12:36:50|106.94|106.44|106.92|106.42|106.97|106.47|106.91|106.41|11
1734266220000|2024-12-15 12:37:00|106.91|106.41|107.06|106.56|107.08|106.58|106.91|106.41|26
1734266230000|2024-12-15 12:37:10|107.04|106.54|106.99|106.49|107.07|106.57|106.96|106.46|21
1734266240000|2024-12-15 12:37:20|106.98|106.48|107|106.5|107.03|106.53|106.98|106.48|19
1734266250000|2024-12-15 12:37:30|107.01|106.51|106.93|106.43|107.01|106.51|106.93|106.43|20
1734266260000|2024-12-15 12:37:40|106.94|106.44|106.99|106.49|106.99|106.49|106.94|106.44|23
1734266270000|2024-12-15 12:37:50|107|106.5|107.02|106.52|107.03|106.53|107|106.5|6
1734266280000|2024-12-15 12:38:00|107.03|106.53|107.11|106.61|107.2|106.7|107.03|106.53|25
1734266290000|2024-12-15 12:38:10|107.13|106.63|107.25|106.75|107.28|106.78|107.13|106.63|15
1734266300000|2024-12-15 12:38:20|107.23|106.73|107.21|106.71|107.26|106.76|107.21|106.71|19
1734266310000|2024-12-15 12:38:30|107.2|106.7|107.2|106.7|107.2|106.7|107.15|106.65|13
1734266320000|2024-12-15 12:38:40|107.21|106.71|107.34|106.84|107.34|106.84|107.2|106.7|16
1734266330000|2024-12-15 12:38:50|107.33|106.83|107.35|106.85|107.38|106.88|107.33|106.83|13
1734266340000|2024-12-15 12:39:00|107.37|106.87|107.51|107.01|107.51|107.01|107.35|106.85|19
1734266350000|2024-12-15 12:39:10|107.5|107|107.21|106.71|107.5|107|107.2|106.7|25
1734266360000|2024-12-15 12:39:20|107.2|106.7|107.32|106.82|107.33|106.83|107.2|106.7|15
1734266370000|2024-12-15 12:39:30|107.31|106.81|107.33|106.83|107.33|106.83|107.23|106.73|14
1734266380000|2024-12-15 12:39:40|107.34|106.84|107.43|106.93|107.45|106.95|107.34|106.84|14
1734266390000|2024-12-15 12:39:50|107.42|106.92|107.58|107.08|107.58|107.08|107.42|106.92|15
1734266400000|2024-12-15 12:40:00|107.62|107.12|107.6|107.1|107.66|107.16|107.59|107.09|20
1734266410000|2024-12-15 12:40:10|107.61|107.11|107.73|107.23|107.76|107.26|107.57|107.07|20
1734266420000|2024-12-15 12:40:20|107.72|107.22|107.72|107.22|107.75|107.25|107.68|107.18|16
1734266430000|2024-12-15 12:40:30|107.71|107.21|107.95|107.45|107.95|107.45|107.71|107.21|25
1734266440000|2024-12-15 12:40:40|107.94|107.44|107.91|107.41|108|107.5|107.9|107.4|17
1734266450000|2024-12-15 12:40:50|107.9|107.4|107.81|107.31|107.9|107.4|107.7|107.2|24
1734266460000|2024-12-15 12:41:00|107.82|107.32|107.87|107.37|107.95|107.45|107.79|107.29|23
1734266470000|2024-12-15 12:41:10|107.88|107.38|107.97|107.47|107.97|107.47|107.84|107.34|21
1734266480000|2024-12-15 12:41:20|107.96|107.46|107.91|107.41|107.97|107.47|107.89|107.39|16
1734266490000|2024-12-15 12:41:30|107.9|107.4|107.82|107.32|107.93|107.43|107.82|107.32|17
1734266500000|2024-12-15 12:41:40|107.81|107.31|107.75|107.25|107.81|107.31|107.71|107.21|20
1734266510000|2024-12-15 12:41:50|107.76|107.26|107.82|107.32|107.84|107.34|107.76|107.26|24
1734266520000|2024-12-15 12:42:00|107.81|107.31|107.73|107.23|107.81|107.31|107.72|107.22|22
1734266530000|2024-12-15 12:42:10|107.72|107.22|107.65|107.15|107.73|107.23|107.65|107.15|22
1734266540000|2024-12-15 12:42:20|107.64|107.14|107.8|107.3|107.8|107.3|107.53|107.03|23
1734266550000|2024-12-15 12:42:30|107.79|107.29|107.82|107.32|107.91|107.41|107.79|107.29|18
1734266560000|2024-12-15 12:42:40|107.81|107.31|107.77|107.27|107.85|107.35|107.72|107.22|18
1734266570000|2024-12-15 12:42:50|107.76|107.26|107.77|107.27|107.77|107.27|107.75|107.25|4
1734266580000|2024-12-15 12:43:00|107.78|107.28|107.76|107.26|107.78|107.28|107.71|107.21|19
1734266590000|2024-12-15 12:43:10|107.77|107.27|107.72|107.22|107.77|107.27|107.69|107.19|17
1734266600000|2024-12-15 12:43:20|107.73|107.23|107.77|107.27|107.77|107.27|107.71|107.21|11
1734266610000|2024-12-15 12:43:30|107.78|107.28|107.94|107.44|107.95|107.45|107.73|107.23|22
1734266620000|2024-12-15 12:43:40|107.95|107.45|107.91|107.41|107.97|107.47|107.91|107.41|14
1734266630000|2024-12-15 12:43:50|107.89|107.39|107.96|107.46|107.97|107.47|107.88|107.38|22
1734266640000|2024-12-15 12:44:00|107.95|107.45|107.87|107.37|107.95|107.45|107.87|107.37|20
1734266650000|2024-12-15 12:44:10|107.85|107.35|107.83|107.33|107.86|107.36|107.81|107.31|22
1734266660000|2024-12-15 12:44:20|107.84|107.34|107.84|107.34|107.87|107.37|107.82|107.32|14
1734266670000|2024-12-15 12:44:30|107.87|107.37|107.91|107.41|107.93|107.43|107.81|107.31|22
1734266680000|2024-12-15 12:44:40|107.92|107.42|107.88|107.38|107.92|107.42|107.84|107.34|21
1734266690000|2024-12-15 12:44:50|107.89|107.39|107.92|107.42|107.92|107.42|107.88|107.38|19
1734266700000|2024-12-15 12:45:00|107.91|107.41|107.92|107.42|107.99|107.49|107.91|107.41|14
1734266710000|2024-12-15 12:45:10|107.91|107.41|107.89|107.39|107.92|107.42|107.85|107.35|21
1734266720000|2024-12-15 12:45:20|107.9|107.4|107.8|107.3|107.9|107.4|107.78|107.28|24
1734266730000|2024-12-15 12:45:30|107.81|107.31|107.65|107.15|107.81|107.31|107.63|107.13|21
1734266740000|2024-12-15 12:45:40|107.67|107.17|107.59|107.09|107.71|107.21|107.59|107.09|23
1734266750000|2024-12-15 12:45:50|107.58|107.08|107.47|106.97|107.58|107.08|107.46|106.96|25
1734266760000|2024-12-15 12:46:00|107.5|107|107.52|107.02|107.59|107.09|107.5|107|21
1734266770000|2024-12-15 12:46:10|107.51|107.01|107.52|107.02|107.53|107.03|107.46|106.96|26
1734266780000|2024-12-15 12:46:20|107.53|107.03|107.5|107|107.53|107.03|107.44|106.94|16
1734266790000|2024-12-15 12:46:30|107.51|107.01|107.63|107.13|107.63|107.13|107.5|107|20
1734266800000|2024-12-15 12:46:40|107.65|107.15|107.55|107.05|107.69|107.19|107.54|107.04|21
1734266810000|2024-12-15 12:46:50|107.57|107.07|107.49|106.99|107.58|107.08|107.48|106.98|19
1734266820000|2024-12-15 12:47:00|107.48|106.98|107.52|107.02|107.52|107.02|107.47|106.97|23
1734266830000|2024-12-15 12:47:10|107.53|107.03|107.54|107.04|107.56|107.06|107.5|107|18
1734266840000|2024-12-15 12:47:20|107.55|107.05|107.47|106.97|107.56|107.06|107.47|106.97|12
1734266850000|2024-12-15 12:47:30|107.48|106.98|107.45|106.95|107.6|107.1|107.45|106.95|19
1734266860000|2024-12-15 12:47:40|107.44|106.94|107.42|106.92|107.48|106.98|107.42|106.92|14
1734266870000|2024-12-15 12:47:50|107.41|106.91|107.2|106.7|107.41|106.91|107.17|106.67|20
1734266880000|2024-12-15 12:48:00|107.23|106.73|107.38|106.88|107.41|106.91|107.23|106.73|22
1734266890000|2024-12-15 12:48:10|107.37|106.87|107.28|106.78|107.39|106.89|107.25|106.75|16
1734266900000|2024-12-15 12:48:20|107.29|106.79|107.33|106.83|107.4|106.9|107.29|106.79|21
1734266910000|2024-12-15 12:48:30|107.3|106.8|107.26|106.76|107.31|106.81|107.25|106.75|19
1734266920000|2024-12-15 12:48:40|107.25|106.75|107.21|106.71|107.25|106.75|107.17|106.67|17
1734266930000|2024-12-15 12:48:50|107.22|106.72|107.4|106.9|107.4|106.9|107.21|106.71|23
1734266940000|2024-12-15 12:49:00|107.41|106.91|107.28|106.78|107.41|106.91|107.27|106.77|22
1734266950000|2024-12-15 12:49:10|107.27|106.77|107.14|106.64|107.27|106.77|107.13|106.63|11
1734266960000|2024-12-15 12:49:20|107.15|106.65|107.17|106.67|107.18|106.68|107.12|106.62|13
1734266970000|2024-12-15 12:49:30|107.18|106.68|107.08|106.58|107.18|106.68|107.08|106.58|11
1734266980000|2024-12-15 12:49:40|107.07|106.57|107.06|106.56|107.09|106.59|107.06|106.56|15
1734266990000|2024-12-15 12:49:50|107.05|106.55|107.04|106.54|107.07|106.57|107.03|106.53|14
1734267000000|2024-12-15 12:50:00|107.03|106.53|107.06|106.56|107.11|106.61|107.03|106.53|19
1734267010000|2024-12-15 12:50:10|107.07|106.57|107.17|106.67|107.21|106.71|107.06|106.56|22
1734267020000|2024-12-15 12:50:20|107.18|106.68|107.11|106.61|107.18|106.68|107.07|106.57|17
1734267030000|2024-12-15 12:50:30|107.12|106.62|107.04|106.54|107.12|106.62|107|106.5|20
1734267040000|2024-12-15 12:50:40|107.03|106.53|107|106.5|107.03|106.53|107|106.5|16
1734267050000|2024-12-15 12:50:50|107.01|106.51|107|106.5|107.01|106.51|106.96|106.46|14
1734267060000|2024-12-15 12:51:00|106.99|106.49|107.02|106.52|107.02|106.52|106.99|106.49|17
1734267070000|2024-12-15 12:51:10|107.01|106.51|107.06|106.56|107.11|106.61|107|106.5|19
1734267080000|2024-12-15 12:51:20|107.07|106.57|107.12|106.62|107.17|106.67|107.06|106.56|22
1734267090000|2024-12-15 12:51:30|107.14|106.64|107.09|106.59|107.22|106.72|107.08|106.58|17
1734267100000|2024-12-15 12:51:40|107.1|106.6|107.18|106.68|107.2|106.7|107.1|106.6|18
1734267110000|2024-12-15 12:51:50|107.19|106.69|107.22|106.72|107.22|106.72|107.16|106.66|14
1734267120000|2024-12-15 12:52:00|107.21|106.71|107.3|106.8|107.31|106.81|107.21|106.71|20
1734267130000|2024-12-15 12:52:10|107.31|106.81|107.27|106.77|107.34|106.84|107.24|106.74|19
1734267140000|2024-12-15 12:52:20|107.26|106.76|107.31|106.81|107.31|106.81|107.25|106.75|9
1734267150000|2024-12-15 12:52:30|107.34|106.84|107.41|106.91|107.42|106.92|107.34|106.84|10
1734267160000|2024-12-15 12:52:40|107.42|106.92|107.42|106.92|107.45|106.95|107.4|106.9|14
1734267170000|2024-12-15 12:52:50|107.43|106.93|107.54|107.04|107.54|107.04|107.43|106.93|15
1734267180000|2024-12-15 12:53:00|107.51|107.01|107.55|107.05|107.55|107.05|107.48|106.98|24
1734267190000|2024-12-15 12:53:10|107.56|107.06|107.41|106.91|107.56|107.06|107.4|106.9|17
1734267200000|2024-12-15 12:53:20|107.4|106.9|107.38|106.88|107.4|106.9|107.38|106.88|13
1734267210000|2024-12-15 12:53:30|107.39|106.89|107.34|106.84|107.39|106.89|107.34|106.84|13
1734267220000|2024-12-15 12:53:40|107.33|106.83|107.41|106.91|107.42|106.92|107.32|106.82|17
1734267230000|2024-12-15 12:53:50|107.4|106.9|107.4|106.9|107.4|106.9|107.38|106.88|15
1734267240000|2024-12-15 12:54:00|107.41|106.91|107.39|106.89|107.41|106.91|107.37|106.87|13
1734267250000|2024-12-15 12:54:10|107.4|106.9|107.4|106.9|107.43|106.93|107.39|106.89|10
1734267260000|2024-12-15 12:54:20|107.39|106.89|107.49|106.99|107.49|106.99|107.39|106.89|17
1734267270000|2024-12-15 12:54:30|107.51|107.01|107.42|106.92|107.51|107.01|107.41|106.91|11
1734267280000|2024-12-15 12:54:40|107.41|106.91|107.47|106.97|107.47|106.97|107.41|106.91|9
1734267290000|2024-12-15 12:54:50|107.45|106.95|107.47|106.97|107.47|106.97|107.45|106.95|5
1734267300000|2024-12-15 12:55:00|107.49|106.99|107.58|107.08|107.58|107.08|107.49|106.99|12
1734267310000|2024-12-15 12:55:10|107.56|107.06|107.5|107|107.57|107.07|107.5|107|6
1734267320000|2024-12-15 12:55:20|107.48|106.98|107.58|107.08|107.58|107.08|107.48|106.98|11
1734267330000|2024-12-15 12:55:30|107.57|107.07|107.61|107.11|107.62|107.12|107.55|107.05|12
1734267340000|2024-12-15 12:55:40|107.62|107.12|107.71|107.21|107.71|107.21|107.61|107.11|24
1734267350000|2024-12-15 12:55:50|107.7|107.2|107.62|107.12|107.7|107.2|107.57|107.07|19
1734267360000|2024-12-15 12:56:00|107.63|107.13|107.59|107.09|107.65|107.15|107.59|107.09|15
1734267370000|2024-12-15 12:56:10|107.58|107.08|107.57|107.07|107.61|107.11|107.56|107.06|21
1734267380000|2024-12-15 12:56:20|107.58|107.08|107.63|107.13|107.63|107.13|107.55|107.05|19
1734267390000|2024-12-15 12:56:30|107.62|107.12|107.62|107.12|107.63|107.13|107.59|107.09|11
1734267400000|2024-12-15 12:56:40|107.64|107.14|107.73|107.23|107.79|107.29|107.64|107.14|15
1734267410000|2024-12-15 12:56:50|107.72|107.22|107.81|107.31|107.81|107.31|107.71|107.21|14
1734267420000|2024-12-15 12:57:00|107.78|107.28|107.69|107.19|107.78|107.28|107.65|107.15|17
1734267430000|2024-12-15 12:57:10|107.7|107.2|107.72|107.22|107.72|107.22|107.65|107.15|13
1734267440000|2024-12-15 12:57:20|107.73|107.23|107.75|107.25|107.78|107.28|107.73|107.23|11
1734267450000|2024-12-15 12:57:30|107.73|107.23|107.67|107.17|107.73|107.23|107.64|107.14|13
1734267460000|2024-12-15 12:57:40|107.7|107.2|107.73|107.23|107.74|107.24|107.7|107.2|16
1734267470000|2024-12-15 12:57:50|107.74|107.24|107.71|107.21|107.76|107.26|107.71|107.21|8
1734267480000|2024-12-15 12:58:00|107.72|107.22|107.68|107.18|107.72|107.22|107.66|107.16|14
1734267490000|2024-12-15 12:58:10|107.67|107.17|107.71|107.21|107.72|107.22|107.67|107.17|17
1734267500000|2024-12-15 12:58:20|107.69|107.19|107.67|107.17|107.69|107.19|107.66|107.16|7
1734267510000|2024-12-15 12:58:30|107.68|107.18|107.63|107.13|107.7|107.2|107.63|107.13|9
1734267520000|2024-12-15 12:58:40|107.64|107.14|107.65|107.15|107.65|107.15|107.63|107.13|11
1734267530000|2024-12-15 12:58:50|107.67|107.17|107.67|107.17|107.67|107.17|107.66|107.16|15
1734267540000|2024-12-15 12:59:00|107.66|107.16|107.55|107.05|107.66|107.16|107.52|107.02|19
1734267550000|2024-12-15 12:59:10|107.53|107.03|107.54|107.04|107.54|107.04|107.52|107.02|17
1734267560000|2024-12-15 12:59:20|107.53|107.03|107.62|107.12|107.62|107.12|107.53|107.03|12
1734267570000|2024-12-15 12:59:30|107.61|107.11|107.52|107.02|107.62|107.12|107.51|107.01|17
1734267580000|2024-12-15 12:59:40|107.53|107.03|107.52|107.02|107.57|107.07|107.52|107.02|13
1734267590000|2024-12-15 12:59:50|107.53|107.03|107.54|107.04|107.54|107.04|107.52|107.02|4
1734267600000|2024-12-15 13:00:00|107.55|107.05|107.57|107.07|107.62|107.12|107.54|107.04|14
1734267610000|2024-12-15 13:00:10|107.58|107.08|107.49|106.99|107.58|107.08|107.47|106.97|15
1734267620000|2024-12-15 13:00:20|107.51|107.01|107.56|107.06|107.57|107.07|107.5|107|18
1734267630000|2024-12-15 13:00:30|107.55|107.05|107.52|107.02|107.55|107.05|107.51|107.01|13
1734267640000|2024-12-15 13:00:40|107.53|107.03|107.52|107.02|107.53|107.03|107.49|106.99|14
1734267650000|2024-12-15 13:00:50|107.51|107.01|107.48|106.98|107.51|107.01|107.43|106.93|11
1734267660000|2024-12-15 13:01:00|107.5|107|107.43|106.93|107.51|107.01|107.39|106.89|22
1734267670000|2024-12-15 13:01:10|107.44|106.94|107.44|106.94|107.45|106.95|107.41|106.91|15
1734267680000|2024-12-15 13:01:20|107.43|106.93|107.46|106.96|107.46|106.96|107.41|106.91|15
1734267690000|2024-12-15 13:01:30|107.47|106.97|107.42|106.92|107.47|106.97|107.42|106.92|14
1734267700000|2024-12-15 13:01:40|107.43|106.93|107.42|106.92|107.44|106.94|107.38|106.88|18
1734267710000|2024-12-15 13:01:50|107.41|106.91|107.39|106.89|107.41|106.91|107.38|106.88|12
1734267720000|2024-12-15 13:02:00|107.4|106.9|107.48|106.98|107.48|106.98|107.34|106.84|22
1734267730000|2024-12-15 13:02:10|107.47|106.97|107.44|106.94|107.49|106.99|107.43|106.93|17
1734267740000|2024-12-15 13:02:20|107.45|106.95|107.45|106.95|107.46|106.96|107.42|106.92|15
1734267750000|2024-12-15 13:02:30|107.44|106.94|107.4|106.9|107.44|106.94|107.4|106.9|8
1734267760000|2024-12-15 13:02:40|107.39|106.89|107.43|106.93|107.44|106.94|107.39|106.89|8
1734267770000|2024-12-15 13:02:50|107.42|106.92|107.3|106.8|107.46|106.96|107.28|106.78|27
1734267780000|2024-12-15 13:03:00|107.29|106.79|107.29|106.79|107.32|106.82|107.29|106.79|19
1734267790000|2024-12-15 13:03:10|107.3|106.8|107.32|106.82|107.32|106.82|107.26|106.76|12
1734267800000|2024-12-15 13:03:20|107.33|106.83|107.29|106.79|107.33|106.83|107.23|106.73|13
1734267810000|2024-12-15 13:03:30|107.3|106.8|107.25|106.75|107.3|106.8|107.24|106.74|14
1734267820000|2024-12-15 13:03:40|107.26|106.76|107.21|106.71|107.26|106.76|107.21|106.71|8
1734267830000|2024-12-15 13:03:50|107.2|106.7|107.09|106.59|107.2|106.7|107.09|106.59|12
1734267840000|2024-12-15 13:04:00|107.08|106.58|107|106.5|107.08|106.58|106.98|106.48|27
1734267850000|2024-12-15 13:04:10|106.97|106.47|106.89|106.39|106.99|106.49|106.89|106.39|21
1734267860000|2024-12-15 13:04:20|106.9|106.4|106.84|106.34|106.91|106.41|106.84|106.34|20
1734267870000|2024-12-15 13:04:30|106.85|106.35|106.89|106.39|106.93|106.43|106.84|106.34|17
1734267880000|2024-12-15 13:04:40|106.9|106.4|106.9|106.4|106.92|106.42|106.89|106.39|16
1734267890000|2024-12-15 13:04:50|106.89|106.39|106.91|106.41|106.91|106.41|106.89|106.39|5
1734267900000|2024-12-15 13:05:00|106.9|106.4|106.9|106.4|106.9|106.4|106.83|106.33|14
1734267910000|2024-12-15 13:05:10|106.91|106.41|106.9|106.4|106.92|106.42|106.85|106.35|19
1734267920000|2024-12-15 13:05:20|106.91|106.41|106.92|106.42|106.95|106.45|106.91|106.41|7
1734267930000|2024-12-15 13:05:30|106.93|106.43|106.93|106.43|106.93|106.43|106.92|106.42|13
1734267940000|2024-12-15 13:05:40|106.92|106.42|106.92|106.42|106.95|106.45|106.88|106.38|18
1734267950000|2024-12-15 13:05:50|106.93|106.43|107.02|106.52|107.02|106.52|106.92|106.42|18
1734267960000|2024-12-15 13:06:00|107.03|106.53|106.92|106.42|107.03|106.53|106.92|106.42|17
1734267970000|2024-12-15 13:06:10|106.93|106.43|106.95|106.45|106.95|106.45|106.91|106.41|13
1734267980000|2024-12-15 13:06:20|106.97|106.47|106.9|106.4|106.99|106.49|106.9|106.4|13
1734267990000|2024-12-15 13:06:30|106.89|106.39|106.91|106.41|106.92|106.42|106.87|106.37|15
1734268000000|2024-12-15 13:06:40|106.9|106.4|106.83|106.33|106.9|106.4|106.82|106.32|13
1734268010000|2024-12-15 13:06:50|106.84|106.34|106.83|106.33|106.84|106.34|106.78|106.28|10
1734268020000|2024-12-15 13:07:00|106.84|106.34|106.91|106.41|106.92|106.42|106.84|106.34|13
1734268030000|2024-12-15 13:07:10|106.92|106.42|106.75|106.25|106.92|106.42|106.75|106.25|12
1734268040000|2024-12-15 13:07:20|106.74|106.24|106.7|106.2|106.77|106.27|106.69|106.19|13
1734268050000|2024-12-15 13:07:30|106.71|106.21|106.72|106.22|106.72|106.22|106.7|106.2|12
1734268060000|2024-12-15 13:07:40|106.71|106.21|106.72|106.22|106.73|106.23|106.67|106.17|12
1734268070000|2024-12-15 13:07:50|106.73|106.23|106.8|106.3|106.82|106.32|106.72|106.22|14
1734268080000|2024-12-15 13:08:00|106.81|106.31|106.93|106.43|106.93|106.43|106.81|106.31|16
1734268090000|2024-12-15 13:08:10|106.94|106.44|106.99|106.49|107|106.5|106.93|106.43|22
1734268100000|2024-12-15 13:08:20|106.97|106.47|107.02|106.52|107.03|106.53|106.95|106.45|17
1734268110000|2024-12-15 13:08:30|107.01|106.51|106.99|106.49|107.01|106.51|106.98|106.48|9
1734268120000|2024-12-15 13:08:40|106.94|106.44|106.93|106.43|106.94|106.44|106.9|106.4|14
1734268130000|2024-12-15 13:08:50|106.94|106.44|106.91|106.41|106.95|106.45|106.9|106.4|12
1734268140000|2024-12-15 13:09:00|106.9|106.4|106.89|106.39|106.91|106.41|106.83|106.33|24
1734268150000|2024-12-15 13:09:10|106.91|106.41|106.91|106.41|106.97|106.47|106.88|106.38|17
1734268160000|2024-12-15 13:09:20|106.92|106.42|106.92|106.42|106.92|106.42|106.91|106.41|3
1734268170000|2024-12-15 13:09:30|106.93|106.43|106.94|106.44|106.95|106.45|106.93|106.43|8
1734268180000|2024-12-15 13:09:40|106.96|106.46|106.97|106.47|107|106.5|106.96|106.46|10
1734268190000|2024-12-15 13:09:50|106.96|106.46|106.9|106.4|106.96|106.46|106.88|106.38|14
1734268200000|2024-12-15 13:10:00|106.89|106.39|106.91|106.41|106.94|106.44|106.88|106.38|15
1734268210000|2024-12-15 13:10:10|106.93|106.43|106.94|106.44|107|106.5|106.91|106.41|15
1734268220000|2024-12-15 13:10:20|106.95|106.45|106.95|106.45|106.95|106.45|106.91|106.41|12
1734268230000|2024-12-15 13:10:30|106.94|106.44|106.91|106.41|106.95|106.45|106.91|106.41|10
1734268240000|2024-12-15 13:10:40|106.9|106.4|106.92|106.42|106.93|106.43|106.9|106.4|7
1734268250000|2024-12-15 13:10:50|106.93|106.43|106.87|106.37|106.93|106.43|106.86|106.36|17
1734268260000|2024-12-15 13:11:00|106.88|106.38|106.83|106.33|106.88|106.38|106.82|106.32|15
1734268270000|2024-12-15 13:11:10|106.84|106.34|106.77|106.27|106.84|106.34|106.77|106.27|18
1734268280000|2024-12-15 13:11:20|106.78|106.28|106.85|106.35|106.85|106.35|106.77|106.27|14
1734268290000|2024-12-15 13:11:30|106.86|106.36|106.82|106.32|106.86|106.36|106.81|106.31|13
1734268300000|2024-12-15 13:11:40|106.81|106.31|106.89|106.39|106.89|106.39|106.8|106.3|14
1734268310000|2024-12-15 13:11:50|106.88|106.38|106.92|106.42|106.92|106.42|106.83|106.33|16
1734268320000|2024-12-15 13:12:00|106.91|106.41|106.99|106.49|106.99|106.49|106.91|106.41|17
1734268330000|2024-12-15 13:12:10|107|106.5|106.93|106.43|107.01|106.51|106.93|106.43|15
1734268340000|2024-12-15 13:12:20|106.94|106.44|107|106.5|107.01|106.51|106.93|106.43|14
1734268350000|2024-12-15 13:12:30|107.01|106.51|106.94|106.44|107.01|106.51|106.94|106.44|7
1734268360000|2024-12-15 13:12:40|106.93|106.43|106.93|106.43|106.94|106.44|106.93|106.43|5
1734268370000|2024-12-15 13:12:50|106.92|106.42|106.92|106.42|106.93|106.43|106.92|106.42|3
1734268380000|2024-12-15 13:13:00|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|12
1734268390000|2024-12-15 13:13:10|106.91|106.41|106.84|106.34|106.91|106.41|106.83|106.33|13
1734268400000|2024-12-15 13:13:20|106.85|106.35|106.89|106.39|106.91|106.41|106.85|106.35|10
1734268410000|2024-12-15 13:13:30|106.88|106.38|106.85|106.35|106.9|106.4|106.83|106.33|19
1734268420000|2024-12-15 13:13:40|106.84|106.34|106.86|106.36|106.87|106.37|106.84|106.34|7
1734268430000|2024-12-15 13:13:50|106.87|106.37|106.87|106.37|106.91|106.41|106.86|106.36|15
1734268440000|2024-12-15 13:14:00|106.86|106.36|106.85|106.35|106.87|106.37|106.82|106.32|9
1734268450000|2024-12-15 13:14:10|106.87|106.37|106.84|106.34|106.89|106.39|106.84|106.34|10
1734268460000|2024-12-15 13:14:20|106.83|106.33|106.83|106.33|106.84|106.34|106.82|106.32|7
1734268470000|2024-12-15 13:14:30|106.84|106.34|106.85|106.35|106.88|106.38|106.83|106.33|12
1734268480000|2024-12-15 13:14:40|106.86|106.36|106.84|106.34|106.86|106.36|106.84|106.34|5
1734268490000|2024-12-15 13:14:50|106.8|106.3|106.83|106.33|106.83|106.33|106.79|106.29|9
1734268500000|2024-12-15 13:15:00|106.82|106.32|106.69|106.19|106.82|106.32|106.69|106.19|10
1734268510000|2024-12-15 13:15:10|106.68|106.18|106.62|106.12|106.68|106.18|106.57|106.07|16
1734268520000|2024-12-15 13:15:20|106.63|106.13|106.68|106.18|106.68|106.18|106.63|106.13|13
1734268530000|2024-12-15 13:15:30|106.69|106.19|106.65|106.15|106.69|106.19|106.63|106.13|16
1734268540000|2024-12-15 13:15:40|106.64|106.14|106.45|105.95|106.64|106.14|106.45|105.95|17
1734268550000|2024-12-15 13:15:50|106.46|105.96|106.43|105.93|106.5|106|106.41|105.91|15
1734268560000|2024-12-15 13:16:00|106.44|105.94|106.54|106.04|106.54|106.04|106.44|105.94|11
1734268570000|2024-12-15 13:16:10|106.55|106.05|106.54|106.04|106.56|106.06|106.53|106.03|11
1734268580000|2024-12-15 13:16:20|106.53|106.03|106.46|105.96|106.54|106.04|106.46|105.96|18
1734268590000|2024-12-15 13:16:30|106.47|105.97|106.49|105.99|106.51|106.01|106.47|105.97|13
1734268600000|2024-12-15 13:16:40|106.5|106|106.47|105.97|106.51|106.01|106.45|105.95|20
1734268610000|2024-12-15 13:16:50|106.46|105.96|106.42|105.92|106.46|105.96|106.41|105.91|10
1734268620000|2024-12-15 13:17:00|106.43|105.93|106.42|105.92|106.43|105.93|106.38|105.88|11
1734268630000|2024-12-15 13:17:10|106.44|105.94|106.41|105.91|106.45|105.95|106.4|105.9|13
1734268640000|2024-12-15 13:17:20|106.42|105.92|106.43|105.93|106.48|105.98|106.42|105.92|17
1734268650000|2024-12-15 13:17:30|106.44|105.94|106.38|105.88|106.45|105.95|106.37|105.87|14
1734268660000|2024-12-15 13:17:40|106.39|105.89|106.51|106.01|106.51|106.01|106.39|105.89|14
1734268670000|2024-12-15 13:17:50|106.5|106|106.55|106.05|106.55|106.05|106.5|106|7
1734268680000|2024-12-15 13:18:00|106.56|106.06|106.71|106.21|106.71|106.21|106.56|106.06|12
1734268690000|2024-12-15 13:18:10|106.73|106.23|106.74|106.24|106.76|106.26|106.73|106.23|7
1734268700000|2024-12-15 13:18:20|106.73|106.23|106.69|106.19|106.74|106.24|106.69|106.19|6
1734268710000|2024-12-15 13:18:30|106.7|106.2|106.72|106.22|106.74|106.24|106.7|106.2|11
1734268720000|2024-12-15 13:18:40|106.71|106.21|106.7|106.2|106.71|106.21|106.69|106.19|7
1734268730000|2024-12-15 13:18:50|106.69|106.19|106.61|106.11|106.69|106.19|106.59|106.09|13
1734268740000|2024-12-15 13:19:00|106.6|106.1|106.58|106.08|106.6|106.1|106.57|106.07|11
1734268750000|2024-12-15 13:19:10|106.59|106.09|106.59|106.09|106.59|106.09|106.57|106.07|5
1734268760000|2024-12-15 13:19:20|106.58|106.08|106.51|106.01|106.59|106.09|106.51|106.01|13
1734268770000|2024-12-15 13:19:30|106.52|106.02|106.48|105.98|106.52|106.02|106.47|105.97|13
1734268780000|2024-12-15 13:19:40|106.49|105.99|106.47|105.97|106.49|105.99|106.46|105.96|17
1734268790000|2024-12-15 13:19:50|106.48|105.98|106.46|105.96|106.53|106.03|106.46|105.96|12
1734268800000|2024-12-15 13:20:00|106.43|105.93|106.37|105.87|106.43|105.93|106.36|105.86|22
1734268810000|2024-12-15 13:20:10|106.38|105.88|106.45|105.95|106.45|105.95|106.36|105.86|17
1734268820000|2024-12-15 13:20:20|106.46|105.96|106.42|105.92|106.47|105.97|106.42|105.92|7
1734268830000|2024-12-15 13:20:30|106.41|105.91|106.46|105.96|106.46|105.96|106.41|105.91|8
1734268840000|2024-12-15 13:20:40|106.45|105.95|106.44|105.94|106.45|105.95|106.43|105.93|6
1734268850000|2024-12-15 13:20:50|106.45|105.95|106.43|105.93|106.45|105.95|106.43|105.93|5
1734268860000|2024-12-15 13:21:00|106.42|105.92|106.43|105.93|106.43|105.93|106.42|105.92|4
1734268870000|2024-12-15 13:21:10|106.44|105.94|106.52|106.02|106.52|106.02|106.44|105.94|11
1734268880000|2024-12-15 13:21:20|106.54|106.04|106.63|106.13|106.65|106.15|106.54|106.04|20
1734268890000|2024-12-15 13:21:30|106.62|106.12|106.64|106.14|106.64|106.14|106.62|106.12|7
1734268900000|2024-12-15 13:21:40|106.65|106.15|106.76|106.26|106.76|106.26|106.65|106.15|12
1734268910000|2024-12-15 13:21:50|106.73|106.23|106.7|106.2|106.73|106.23|106.68|106.18|13
1734268920000|2024-12-15 13:22:00|106.71|106.21|106.74|106.24|106.77|106.27|106.71|106.21|13
1734268930000|2024-12-15 13:22:10|106.75|106.25|106.78|106.28|106.78|106.28|106.75|106.25|19
1734268940000|2024-12-15 13:22:20|106.77|106.27|106.84|106.34|106.84|106.34|106.76|106.26|14
1734268950000|2024-12-15 13:22:30|106.83|106.33|106.83|106.33|106.84|106.34|106.81|106.31|11
1734268960000|2024-12-15 13:22:40|106.82|106.32|106.84|106.34|106.84|106.34|106.81|106.31|9
1734268970000|2024-12-15 13:22:50|106.85|106.35|106.84|106.34|106.85|106.35|106.77|106.27|14
1734268980000|2024-12-15 13:23:00|106.85|106.35|106.85|106.35|106.87|106.37|106.84|106.34|9
1734268990000|2024-12-15 13:23:10|106.84|106.34|106.97|106.47|106.97|106.47|106.84|106.34|13
1734269000000|2024-12-15 13:23:20|106.96|106.46|106.85|106.35|106.97|106.47|106.85|106.35|12
1734269010000|2024-12-15 13:23:30|106.84|106.34|106.84|106.34|106.85|106.35|106.75|106.25|15
1734269020000|2024-12-15 13:23:40|106.85|106.35|106.84|106.34|106.87|106.37|106.84|106.34|12
1734269030000|2024-12-15 13:23:50|106.83|106.33|106.89|106.39|106.89|106.39|106.83|106.33|6
1734269040000|2024-12-15 13:24:00|106.94|106.44|106.9|106.4|106.94|106.44|106.85|106.35|15
1734269050000|2024-12-15 13:24:10|106.91|106.41|106.89|106.39|106.91|106.41|106.85|106.35|17
1734269060000|2024-12-15 13:24:20|106.92|106.42|106.97|106.47|106.98|106.48|106.92|106.42|11
1734269070000|2024-12-15 13:24:30|106.96|106.46|106.99|106.49|106.99|106.49|106.94|106.44|8
1734269080000|2024-12-15 13:24:40|107|106.5|107.03|106.53|107.03|106.53|107|106.5|8
1734269090000|2024-12-15 13:24:50|107.02|106.52|107.03|106.53|107.06|106.56|107.02|106.52|11
1734269100000|2024-12-15 13:25:00|107.04|106.54|107.09|106.59|107.09|106.59|107.04|106.54|11
1734269110000|2024-12-15 13:25:10|107.13|106.63|107.27|106.77|107.27|106.77|107.13|106.63|13
1734269120000|2024-12-15 13:25:20|107.28|106.78|107.39|106.89|107.39|106.89|107.28|106.78|15
1734269130000|2024-12-15 13:25:30|107.4|106.9|107.42|106.92|107.49|106.99|107.4|106.9|21
1734269140000|2024-12-15 13:25:40|107.43|106.93|107.64|107.14|107.65|107.15|107.43|106.93|16
1734269150000|2024-12-15 13:25:50|107.63|107.13|107.67|107.17|107.68|107.18|107.63|107.13|19
1734269160000|2024-12-15 13:26:00|107.68|107.18|107.78|107.28|107.79|107.29|107.66|107.16|21
1734269170000|2024-12-15 13:26:10|107.77|107.27|107.67|107.17|107.78|107.28|107.65|107.15|21
1734269180000|2024-12-15 13:26:20|107.65|107.15|107.73|107.23|107.73|107.23|107.63|107.13|14
1734269190000|2024-12-15 13:26:30|107.74|107.24|107.76|107.26|107.76|107.26|107.71|107.21|12
1734269200000|2024-12-15 13:26:40|107.77|107.27|107.85|107.35|107.95|107.45|107.77|107.27|16
1734269210000|2024-12-15 13:26:50|107.84|107.34|107.93|107.43|107.96|107.46|107.84|107.34|19
1734269220000|2024-12-15 13:27:00|107.95|107.45|107.85|107.35|107.97|107.47|107.85|107.35|18
1734269230000|2024-12-15 13:27:10|107.86|107.36|107.83|107.33|107.86|107.36|107.83|107.33|15
1734269240000|2024-12-15 13:27:20|107.84|107.34|107.92|107.42|107.94|107.44|107.83|107.33|17
1734269250000|2024-12-15 13:27:30|107.93|107.43|107.9|107.4|107.94|107.44|107.89|107.39|14
1734269260000|2024-12-15 13:27:40|107.91|107.41|107.83|107.33|107.93|107.43|107.83|107.33|11
1734269270000|2024-12-15 13:27:50|107.84|107.34|107.92|107.42|107.92|107.42|107.83|107.33|7
1734269280000|2024-12-15 13:28:00|107.95|107.45|107.94|107.44|107.98|107.48|107.94|107.44|12
1734269290000|2024-12-15 13:28:10|107.93|107.43|107.89|107.39|107.93|107.43|107.82|107.32|14
1734269300000|2024-12-15 13:28:20|107.91|107.41|107.93|107.43|107.93|107.43|107.9|107.4|13
1734269310000|2024-12-15 13:28:30|107.92|107.42|107.89|107.39|107.93|107.43|107.89|107.39|12
1734269320000|2024-12-15 13:28:40|107.9|107.4|107.98|107.48|107.99|107.49|107.9|107.4|11
1734269330000|2024-12-15 13:28:50|107.97|107.47|107.9|107.4|107.97|107.47|107.89|107.39|9
1734269340000|2024-12-15 13:29:00|107.91|107.41|107.94|107.44|107.94|107.44|107.9|107.4|6
1734269350000|2024-12-15 13:29:10|107.93|107.43|107.92|107.42|107.94|107.44|107.92|107.42|10
1734269360000|2024-12-15 13:29:20|107.93|107.43|107.9|107.4|107.95|107.45|107.87|107.37|15
1734269370000|2024-12-15 13:29:30|107.91|107.41|107.82|107.32|107.91|107.41|107.82|107.32|10
1734269380000|2024-12-15 13:29:40|107.81|107.31|107.87|107.37|107.87|107.37|107.8|107.3|15
1734269390000|2024-12-15 13:29:50|107.88|107.38|107.93|107.43|107.93|107.43|107.88|107.38|13
1734269400000|2024-12-15 13:30:00|107.92|107.42|107.87|107.37|107.95|107.45|107.85|107.35|19
1734269410000|2024-12-15 13:30:10|107.86|107.36|107.81|107.31|107.86|107.36|107.75|107.25|18
1734269420000|2024-12-15 13:30:20|107.8|107.3|107.81|107.31|107.82|107.32|107.74|107.24|18
1734269430000|2024-12-15 13:30:30|107.8|107.3|107.71|107.21|107.81|107.31|107.71|107.21|13
1734269440000|2024-12-15 13:30:40|107.72|107.22|107.59|107.09|107.73|107.23|107.56|107.06|25
1734269450000|2024-12-15 13:30:50|107.57|107.07|107.6|107.1|107.62|107.12|107.53|107.03|28
1734269460000|2024-12-15 13:31:00|107.56|107.06|107.54|107.04|107.57|107.07|107.46|106.96|23
1734269470000|2024-12-15 13:31:10|107.53|107.03|107.55|107.05|107.57|107.07|107.52|107.02|20
1734269480000|2024-12-15 13:31:20|107.54|107.04|107.52|107.02|107.54|107.04|107.45|106.95|15
1734269490000|2024-12-15 13:31:30|107.55|107.05|107.59|107.09|107.6|107.1|107.54|107.04|16
1734269500000|2024-12-15 13:31:40|107.6|107.1|107.56|107.06|107.6|107.1|107.52|107.02|20
1734269510000|2024-12-15 13:31:50|107.55|107.05|107.44|106.94|107.56|107.06|107.44|106.94|8
1734269520000|2024-12-15 13:32:00|107.43|106.93|107.55|107.05|107.59|107.09|107.43|106.93|18
1734269530000|2024-12-15 13:32:10|107.54|107.04|107.52|107.02|107.58|107.08|107.52|107.02|14
1734269540000|2024-12-15 13:32:20|107.51|107.01|107.52|107.02|107.54|107.04|107.51|107.01|13
1734269550000|2024-12-15 13:32:30|107.53|107.03|107.54|107.04|107.55|107.05|107.52|107.02|9
1734269560000|2024-12-15 13:32:40|107.53|107.03|107.54|107.04|107.54|107.04|107.52|107.02|8
1734269570000|2024-12-15 13:32:50|107.55|107.05|107.57|107.07|107.59|107.09|107.55|107.05|13
1734269580000|2024-12-15 13:33:00|107.56|107.06|107.43|106.93|107.56|107.06|107.42|106.92|16
1734269590000|2024-12-15 13:33:10|107.41|106.91|107.46|106.96|107.49|106.99|107.41|106.91|9
1734269600000|2024-12-15 13:33:20|107.45|106.95|107.46|106.96|107.49|106.99|107.44|106.94|13
1734269610000|2024-12-15 13:33:30|107.44|106.94|107.46|106.96|107.48|106.98|107.44|106.94|10
1734269620000|2024-12-15 13:33:40|107.47|106.97|107.55|107.05|107.55|107.05|107.47|106.97|16
1734269630000|2024-12-15 13:33:50|107.54|107.04|107.59|107.09|107.6|107.1|107.54|107.04|15
1734269640000|2024-12-15 13:34:00|107.58|107.08|107.73|107.23|107.73|107.23|107.58|107.08|22
1734269650000|2024-12-15 13:34:10|107.74|107.24|107.76|107.26|107.76|107.26|107.73|107.23|14
1734269660000|2024-12-15 13:34:20|107.77|107.27|107.82|107.32|107.82|107.32|107.77|107.27|9
1734269670000|2024-12-15 13:34:30|107.81|107.31|107.83|107.33|107.84|107.34|107.79|107.29|22
1734269680000|2024-12-15 13:34:40|107.84|107.34|107.9|107.4|107.93|107.43|107.83|107.33|20
1734269690000|2024-12-15 13:34:50|107.91|107.41|107.95|107.45|107.96|107.46|107.9|107.4|12
1734269700000|2024-12-15 13:35:00|107.94|107.44|107.84|107.34|107.95|107.45|107.82|107.32|19
1734269710000|2024-12-15 13:35:10|107.83|107.33|107.76|107.26|107.84|107.34|107.75|107.25|14
1734269720000|2024-12-15 13:35:20|107.77|107.27|107.76|107.26|107.83|107.33|107.76|107.26|12
1734269730000|2024-12-15 13:35:30|107.75|107.25|107.77|107.27|107.78|107.28|107.72|107.22|14
1734269740000|2024-12-15 13:35:40|107.76|107.26|107.78|107.28|107.78|107.28|107.74|107.24|11
1734269750000|2024-12-15 13:35:50|107.77|107.27|107.75|107.25|107.77|107.27|107.74|107.24|7
1734269760000|2024-12-15 13:36:00|107.74|107.24|107.74|107.24|107.76|107.26|107.73|107.23|9
1734269770000|2024-12-15 13:36:10|107.75|107.25|107.84|107.34|107.84|107.34|107.73|107.23|13
1734269780000|2024-12-15 13:36:20|107.85|107.35|107.97|107.47|107.97|107.47|107.85|107.35|17
1734269790000|2024-12-15 13:36:30|107.95|107.45|108.05|107.55|108.08|107.58|107.95|107.45|27
1734269800000|2024-12-15 13:36:40|108.06|107.56|108.16|107.66|108.22|107.72|108.06|107.56|24
1734269810000|2024-12-15 13:36:50|108.12|107.62|108.07|107.57|108.15|107.65|108.07|107.57|18
1734269820000|2024-12-15 13:37:00|108.06|107.56|107.96|107.46|108.08|107.58|107.95|107.45|20
1734269830000|2024-12-15 13:37:10|107.95|107.45|108.04|107.54|108.04|107.54|107.93|107.43|19
1734269840000|2024-12-15 13:37:20|108.03|107.53|108.07|107.57|108.07|107.57|108.03|107.53|17
1734269850000|2024-12-15 13:37:30|108.09|107.59|108.03|107.53|108.09|107.59|108.03|107.53|8
1734269860000|2024-12-15 13:37:40|108|107.5|107.96|107.46|108|107.5|107.96|107.46|11
1734269870000|2024-12-15 13:37:50|107.95|107.45|107.96|107.46|107.99|107.49|107.94|107.44|12
1734269880000|2024-12-15 13:38:00|107.95|107.45|107.95|107.45|108|107.5|107.93|107.43|19
1734269890000|2024-12-15 13:38:10|107.96|107.46|108|107.5|108|107.5|107.95|107.45|19
1734269900000|2024-12-15 13:38:20|108.02|107.52|107.93|107.43|108.04|107.54|107.93|107.43|9
1734269910000|2024-12-15 13:38:30|107.92|107.42|108.01|107.51|108.02|107.52|107.91|107.41|10
1734269920000|2024-12-15 13:38:40|107.98|107.48|107.85|107.35|107.98|107.48|107.85|107.35|18
1734269930000|2024-12-15 13:38:50|107.84|107.34|107.85|107.35|107.85|107.35|107.83|107.33|8
1734269940000|2024-12-15 13:39:00|107.84|107.34|107.86|107.36|107.88|107.38|107.83|107.33|12
1734269950000|2024-12-15 13:39:10|107.87|107.37|107.93|107.43|107.94|107.44|107.85|107.35|11
1734269960000|2024-12-15 13:39:20|107.92|107.42|107.91|107.41|107.94|107.44|107.86|107.36|22
1734269970000|2024-12-15 13:39:30|107.9|107.4|107.84|107.34|107.9|107.4|107.83|107.33|13
1734269980000|2024-12-15 13:39:40|107.85|107.35|107.77|107.27|107.86|107.36|107.77|107.27|12
1734269990000|2024-12-15 13:39:50|107.76|107.26|107.73|107.23|107.76|107.26|107.69|107.19|14
1734270000000|2024-12-15 13:40:00|107.74|107.24|107.77|107.27|107.77|107.27|107.73|107.23|20
1734270010000|2024-12-15 13:40:10|107.79|107.29|107.91|107.41|107.92|107.42|107.79|107.29|20
1734270020000|2024-12-15 13:40:20|107.92|107.42|107.93|107.43|107.93|107.43|107.86|107.36|16
1734270030000|2024-12-15 13:40:30|107.94|107.44|107.85|107.35|107.94|107.44|107.85|107.35|16
1734270040000|2024-12-15 13:40:40|107.86|107.36|107.87|107.37|107.92|107.42|107.86|107.36|14
1734270050000|2024-12-15 13:40:50|107.88|107.38|107.91|107.41|107.92|107.42|107.84|107.34|12
1734270060000|2024-12-15 13:41:00|107.9|107.4|107.92|107.42|107.92|107.42|107.85|107.35|14
1734270070000|2024-12-15 13:41:10|107.93|107.43|107.91|107.41|107.93|107.43|107.86|107.36|11
1734270080000|2024-12-15 13:41:20|107.9|107.4|107.85|107.35|107.9|107.4|107.85|107.35|14
1734270090000|2024-12-15 13:41:30|107.86|107.36|107.88|107.38|107.89|107.39|107.83|107.33|23
1734270100000|2024-12-15 13:41:40|107.9|107.4|107.87|107.37|107.94|107.44|107.87|107.37|14
1734270110000|2024-12-15 13:41:50|107.86|107.36|107.86|107.36|107.87|107.37|107.84|107.34|10
1734270120000|2024-12-15 13:42:00|107.85|107.35|107.91|107.41|107.92|107.42|107.85|107.35|21
1734270130000|2024-12-15 13:42:10|107.92|107.42|107.98|107.48|108.01|107.51|107.92|107.42|10
1734270140000|2024-12-15 13:42:20|107.97|107.47|107.95|107.45|107.97|107.47|107.95|107.45|7
1734270150000|2024-12-15 13:42:30|107.96|107.46|107.88|107.38|107.96|107.46|107.86|107.36|13
1734270160000|2024-12-15 13:42:40|107.87|107.37|107.87|107.37|107.88|107.38|107.86|107.36|11
1734270170000|2024-12-15 13:42:50|107.86|107.36|107.92|107.42|107.92|107.42|107.85|107.35|14
1734270180000|2024-12-15 13:43:00|107.93|107.43|107.84|107.34|107.94|107.44|107.84|107.34|17
1734270190000|2024-12-15 13:43:10|107.83|107.33|107.84|107.34|107.86|107.36|107.81|107.31|17
1734270200000|2024-12-15 13:43:20|107.83|107.33|107.83|107.33|107.86|107.36|107.82|107.32|9
1734270210000|2024-12-15 13:43:30|107.82|107.32|107.79|107.29|107.83|107.33|107.78|107.28|15
1734270220000|2024-12-15 13:43:40|107.78|107.28|107.8|107.3|107.81|107.31|107.76|107.26|11
1734270230000|2024-12-15 13:43:50|107.79|107.29|107.83|107.33|107.85|107.35|107.77|107.27|15
1734270240000|2024-12-15 13:44:00|107.81|107.31|107.9|107.4|107.91|107.41|107.81|107.31|18
1734270250000|2024-12-15 13:44:10|107.91|107.41|107.88|107.38|107.94|107.44|107.88|107.38|15
1734270260000|2024-12-15 13:44:20|107.89|107.39|107.93|107.43|107.94|107.44|107.86|107.36|14
1734270270000|2024-12-15 13:44:30|107.94|107.44|107.85|107.35|107.94|107.44|107.85|107.35|12
1734270280000|2024-12-15 13:44:40|107.84|107.34|107.85|107.35|107.86|107.36|107.84|107.34|4
1734270290000|2024-12-15 13:44:50|107.86|107.36|107.86|107.36|107.87|107.37|107.85|107.35|13
1734270300000|2024-12-15 13:45:00|107.87|107.37|107.86|107.36|107.93|107.43|107.86|107.36|14
1734270310000|2024-12-15 13:45:10|107.85|107.35|107.85|107.35|107.86|107.36|107.81|107.31|13
1734270320000|2024-12-15 13:45:20|107.86|107.36|107.85|107.35|107.87|107.37|107.84|107.34|17
1734270330000|2024-12-15 13:45:30|107.84|107.34|107.84|107.34|107.87|107.37|107.82|107.32|15
1734270340000|2024-12-15 13:45:40|107.83|107.33|107.9|107.4|107.9|107.4|107.81|107.31|14
1734270350000|2024-12-15 13:45:50|107.91|107.41|107.9|107.4|107.94|107.44|107.9|107.4|15
1734270360000|2024-12-15 13:46:00|107.89|107.39|107.94|107.44|107.94|107.44|107.86|107.36|13
1734270370000|2024-12-15 13:46:10|107.95|107.45|107.97|107.47|107.99|107.49|107.95|107.45|11
1734270380000|2024-12-15 13:46:20|107.96|107.46|108.04|107.54|108.04|107.54|107.94|107.44|15
1734270390000|2024-12-15 13:46:30|108.03|107.53|108.07|107.57|108.07|107.57|108.02|107.52|15
1734270400000|2024-12-15 13:46:40|108.08|107.58|108.03|107.53|108.08|107.58|108.01|107.51|19
1734270410000|2024-12-15 13:46:50|108.04|107.54|108.04|107.54|108.05|107.55|108.03|107.53|4
1734270420000|2024-12-15 13:47:00|108.03|107.53|108.03|107.53|108.06|107.56|108.02|107.52|12
1734270430000|2024-12-15 13:47:10|108.04|107.54|107.96|107.46|108.04|107.54|107.95|107.45|15
1734270440000|2024-12-15 13:47:20|107.95|107.45|107.93|107.43|107.95|107.45|107.92|107.42|8
1734270450000|2024-12-15 13:47:30|107.95|107.45|108.07|107.57|108.07|107.57|107.95|107.45|17
1734270460000|2024-12-15 13:47:40|108.06|107.56|108.06|107.56|108.11|107.61|108.05|107.55|15
1734270470000|2024-12-15 13:47:50|108.05|107.55|108.03|107.53|108.06|107.56|108.03|107.53|11
1734270480000|2024-12-15 13:48:00|108.04|107.54|108.13|107.63|108.15|107.65|108.04|107.54|20
1734270490000|2024-12-15 13:48:10|108.14|107.64|108.16|107.66|108.17|107.67|108.13|107.63|11
1734270500000|2024-12-15 13:48:20|108.17|107.67|108.21|107.71|108.22|107.72|108.15|107.65|17
1734270510000|2024-12-15 13:48:30|108.22|107.72|108.16|107.66|108.22|107.72|108.16|107.66|18
1734270520000|2024-12-15 13:48:40|108.17|107.67|108.06|107.56|108.17|107.67|108.06|107.56|13
1734270530000|2024-12-15 13:48:50|108.05|107.55|108.11|107.61|108.12|107.62|108.05|107.55|9
1734270540000|2024-12-15 13:49:00|108.1|107.6|108.11|107.61|108.16|107.66|108.1|107.6|20
1734270550000|2024-12-15 13:49:10|108.12|107.62|108.18|107.68|108.19|107.69|108.12|107.62|18
1734270560000|2024-12-15 13:49:20|108.17|107.67|108.18|107.68|108.19|107.69|108.17|107.67|8
1734270570000|2024-12-15 13:49:30|108.19|107.69|108.23|107.73|108.23|107.73|108.17|107.67|13
1734270580000|2024-12-15 13:49:40|108.22|107.72|108.25|107.75|108.27|107.77|108.22|107.72|10
1734270590000|2024-12-15 13:49:50|108.26|107.76|108.25|107.75|108.26|107.76|108.24|107.74|16
1734270600000|2024-12-15 13:50:00|108.26|107.76|108.34|107.84|108.35|107.85|108.26|107.76|6
1734270610000|2024-12-15 13:50:10|108.33|107.83|108.55|108.05|108.56|108.06|108.33|107.83|23
1734270620000|2024-12-15 13:50:20|108.54|108.04|108.64|108.14|108.64|108.14|108.51|108.01|17
1734270630000|2024-12-15 13:50:30|108.63|108.13|108.64|108.14|108.67|108.17|108.63|108.13|15
1734270640000|2024-12-15 13:50:40|108.65|108.15|108.71|108.21|108.75|108.25|108.65|108.15|13
1734270650000|2024-12-15 13:50:50|108.7|108.2|108.76|108.26|108.76|108.26|108.68|108.18|11
1734270660000|2024-12-15 13:51:00|108.75|108.25|108.61|108.11|108.75|108.25|108.6|108.1|15
1734270670000|2024-12-15 13:51:10|108.62|108.12|108.74|108.24|108.74|108.24|108.62|108.12|23
1734270680000|2024-12-15 13:51:20|108.76|108.26|108.89|108.39|108.91|108.41|108.76|108.26|14
1734270690000|2024-12-15 13:51:30|108.88|108.38|108.92|108.42|108.92|108.42|108.82|108.32|16
1734270700000|2024-12-15 13:51:40|108.91|108.41|108.78|108.28|108.91|108.41|108.78|108.28|17
1734270710000|2024-12-15 13:51:50|108.79|108.29|108.78|108.28|108.8|108.3|108.72|108.22|20
1734270720000|2024-12-15 13:52:00|108.79|108.29|108.81|108.31|108.86|108.36|108.73|108.23|25
1734270730000|2024-12-15 13:52:10|108.8|108.3|108.67|108.17|108.8|108.3|108.62|108.12|20
1734270740000|2024-12-15 13:52:20|108.66|108.16|108.72|108.22|108.74|108.24|108.66|108.16|14
1734270750000|2024-12-15 13:52:30|108.71|108.21|108.9|108.4|108.9|108.4|108.71|108.21|14
1734270760000|2024-12-15 13:52:40|108.93|108.43|108.92|108.42|108.99|108.49|108.92|108.42|11
1734270770000|2024-12-15 13:52:50|108.91|108.41|108.88|108.38|108.92|108.42|108.88|108.38|11
1734270780000|2024-12-15 13:53:00|108.9|108.4|108.92|108.42|108.94|108.44|108.87|108.37|25
1734270790000|2024-12-15 13:53:10|108.91|108.41|108.91|108.41|108.99|108.49|108.89|108.39|20
1734270800000|2024-12-15 13:53:20|108.9|108.4|109.04|108.54|109.04|108.54|108.9|108.4|16
1734270810000|2024-12-15 13:53:30|109.03|108.53|109.04|108.54|109.04|108.54|109.01|108.51|9
1734270820000|2024-12-15 13:53:40|109.03|108.53|109.01|108.51|109.07|108.57|109|108.5|13
1734270830000|2024-12-15 13:53:50|109.02|108.52|109.01|108.51|109.02|108.52|109.01|108.51|6
1734270840000|2024-12-15 13:54:00|109.02|108.52|109.09|108.59|109.1|108.6|109.02|108.52|14
1734270850000|2024-12-15 13:54:10|109.1|108.6|109.07|108.57|109.1|108.6|109.05|108.55|15
1734270860000|2024-12-15 13:54:20|109.06|108.56|108.95|108.45|109.07|108.57|108.94|108.44|18
1734270870000|2024-12-15 13:54:30|108.94|108.44|108.95|108.45|109|108.5|108.93|108.43|15
1734270880000|2024-12-15 13:54:40|108.96|108.46|109.02|108.52|109.05|108.55|108.96|108.46|17
1734270890000|2024-12-15 13:54:50|109.03|108.53|109.03|108.53|109.07|108.57|109.02|108.52|10
1734270900000|2024-12-15 13:55:00|109.04|108.54|109.01|108.51|109.04|108.54|109.01|108.51|19
1734270910000|2024-12-15 13:55:10|109.02|108.52|108.96|108.46|109.02|108.52|108.95|108.45|15
1734270920000|2024-12-15 13:55:20|108.95|108.45|108.92|108.42|108.98|108.48|108.92|108.42|17
1734270930000|2024-12-15 13:55:30|108.93|108.43|108.91|108.41|108.93|108.43|108.87|108.37|16
1734270940000|2024-12-15 13:55:40|108.92|108.42|108.91|108.41|108.93|108.43|108.91|108.41|9
1734270950000|2024-12-15 13:55:50|108.93|108.43|108.96|108.46|108.97|108.47|108.91|108.41|18
1734270960000|2024-12-15 13:56:00|108.97|108.47|109.07|108.57|109.07|108.57|108.93|108.43|27
1734270970000|2024-12-15 13:56:10|109.06|108.56|109.05|108.55|109.12|108.62|109.04|108.54|19
1734270980000|2024-12-15 13:56:20|109.04|108.54|109.04|108.54|109.08|108.58|109.04|108.54|14
1734270990000|2024-12-15 13:56:30|109.05|108.55|109.04|108.54|109.05|108.55|109.02|108.52|10
1734271000000|2024-12-15 13:56:40|109.05|108.55|108.96|108.46|109.06|108.56|108.95|108.45|17
1734271010000|2024-12-15 13:56:50|108.95|108.45|109.05|108.55|109.05|108.55|108.95|108.45|14
1734271020000|2024-12-15 13:57:00|109.07|108.57|109.05|108.55|109.09|108.59|109.04|108.54|12
1734271030000|2024-12-15 13:57:10|109.04|108.54|108.97|108.47|109.05|108.55|108.97|108.47|13
1734271040000|2024-12-15 13:57:20|108.96|108.46|108.96|108.46|109.01|108.51|108.96|108.46|14
1734271050000|2024-12-15 13:57:30|108.94|108.44|108.93|108.43|108.94|108.44|108.93|108.43|2
1734271060000|2024-12-15 13:57:40|108.96|108.46|109|108.5|109.01|108.51|108.95|108.45|9
1734271070000|2024-12-15 13:57:50|109.02|108.52|109.02|108.52|109.04|108.54|108.98|108.48|11
1734271080000|2024-12-15 13:58:00|109.03|108.53|109.09|108.59|109.1|108.6|109.03|108.53|9
1734271090000|2024-12-15 13:58:10|109.08|108.58|109.05|108.55|109.08|108.58|109.04|108.54|9
1734271100000|2024-12-15 13:58:20|109.04|108.54|108.86|108.36|109.04|108.54|108.85|108.35|17
1734271110000|2024-12-15 13:58:30|108.87|108.37|108.87|108.37|108.88|108.38|108.87|108.37|5
1734271120000|2024-12-15 13:58:40|108.88|108.38|108.88|108.38|108.91|108.41|108.87|108.37|9
1734271130000|2024-12-15 13:58:50|108.87|108.37|108.95|108.45|108.95|108.45|108.85|108.35|10
1734271140000|2024-12-15 13:59:00|108.93|108.43|108.89|108.39|108.94|108.44|108.86|108.36|15
1734271150000|2024-12-15 13:59:10|108.9|108.4|108.93|108.43|108.95|108.45|108.9|108.4|5
1734271160000|2024-12-15 13:59:20|108.94|108.44|108.83|108.33|108.94|108.44|108.83|108.33|12
1734271170000|2024-12-15 13:59:30|108.84|108.34|108.82|108.32|108.88|108.38|108.82|108.32|10
1734271180000|2024-12-15 13:59:40|108.83|108.33|108.68|108.18|108.83|108.33|108.66|108.16|20
1734271190000|2024-12-15 13:59:50|108.67|108.17|108.65|108.15|108.67|108.17|108.62|108.12|14
1734271200000|2024-12-15 14:00:00|108.64|108.14|108.64|108.14|108.74|108.24|108.62|108.12|23
1734271210000|2024-12-15 14:00:10|108.63|108.13|108.59|108.09|108.64|108.14|108.57|108.07|16
1734271220000|2024-12-15 14:00:20|108.6|108.1|108.66|108.16|108.66|108.16|108.6|108.1|16
1734271230000|2024-12-15 14:00:30|108.67|108.17|108.72|108.22|108.74|108.24|108.66|108.16|13
1734271240000|2024-12-15 14:00:40|108.71|108.21|108.76|108.26|108.76|108.26|108.65|108.15|18
1734271250000|2024-12-15 14:00:50|108.75|108.25|108.75|108.25|108.76|108.26|108.74|108.24|9
1734271260000|2024-12-15 14:01:00|108.74|108.24|108.9|108.4|108.9|108.4|108.74|108.24|21
1734271270000|2024-12-15 14:01:10|108.89|108.39|108.9|108.4|108.95|108.45|108.85|108.35|25
1734271280000|2024-12-15 14:01:20|108.91|108.41|108.85|108.35|108.91|108.41|108.81|108.31|18
1734271290000|2024-12-15 14:01:30|108.86|108.36|108.76|108.26|108.86|108.36|108.74|108.24|17
1734271300000|2024-12-15 14:01:40|108.77|108.27|108.83|108.33|108.84|108.34|108.77|108.27|21
1734271310000|2024-12-15 14:01:50|108.81|108.31|108.8|108.3|108.83|108.33|108.79|108.29|13
1734271320000|2024-12-15 14:02:00|108.79|108.29|108.75|108.25|108.83|108.33|108.75|108.25|19
1734271330000|2024-12-15 14:02:10|108.72|108.22|108.65|108.15|108.73|108.23|108.65|108.15|21
1734271340000|2024-12-15 14:02:20|108.64|108.14|108.63|108.13|108.66|108.16|108.61|108.11|15
1734271350000|2024-12-15 14:02:30|108.62|108.12|108.63|108.13|108.64|108.14|108.57|108.07|26
1734271360000|2024-12-15 14:02:40|108.64|108.14|108.66|108.16|108.72|108.22|108.63|108.13|18
1734271370000|2024-12-15 14:02:50|108.65|108.15|108.64|108.14|108.66|108.16|108.63|108.13|17
1734271380000|2024-12-15 14:03:00|108.63|108.13|108.74|108.24|108.74|108.24|108.63|108.13|16
1734271390000|2024-12-15 14:03:10|108.73|108.23|108.73|108.23|108.74|108.24|108.68|108.18|16
1734271400000|2024-12-15 14:03:20|108.69|108.19|108.51|108.01|108.69|108.19|108.51|108.01|20
1734271410000|2024-12-15 14:03:30|108.5|108|108.57|108.07|108.57|108.07|108.45|107.95|17
1734271420000|2024-12-15 14:03:40|108.56|108.06|108.54|108.04|108.56|108.06|108.46|107.96|17
1734271430000|2024-12-15 14:03:50|108.55|108.05|108.55|108.05|108.62|108.12|108.54|108.04|13
1734271440000|2024-12-15 14:04:00|108.56|108.06|108.62|108.12|108.65|108.15|108.55|108.05|21
1734271450000|2024-12-15 14:04:10|108.61|108.11|108.68|108.18|108.69|108.19|108.6|108.1|11
1734271460000|2024-12-15 14:04:20|108.69|108.19|108.64|108.14|108.7|108.2|108.64|108.14|20
1734271470000|2024-12-15 14:04:30|108.65|108.15|108.62|108.12|108.67|108.17|108.56|108.06|21
1734271480000|2024-12-15 14:04:40|108.63|108.13|108.56|108.06|108.64|108.14|108.53|108.03|17
1734271490000|2024-12-15 14:04:50|108.55|108.05|108.53|108.03|108.55|108.05|108.52|108.02|19
1734271500000|2024-12-15 14:05:00|108.54|108.04|108.67|108.17|108.67|108.17|108.54|108.04|13
1734271510000|2024-12-15 14:05:10|108.69|108.19|108.79|108.29|108.83|108.33|108.69|108.19|21
1734271520000|2024-12-15 14:05:20|108.78|108.28|108.76|108.26|108.78|108.28|108.75|108.25|15
1734271530000|2024-12-15 14:05:30|108.75|108.25|108.71|108.21|108.75|108.25|108.71|108.21|14
1734271540000|2024-12-15 14:05:40|108.68|108.18|108.76|108.26|108.76|108.26|108.67|108.17|19
1734271550000|2024-12-15 14:05:50|108.77|108.27|108.82|108.32|108.84|108.34|108.77|108.27|21
1734271560000|2024-12-15 14:06:00|108.83|108.33|108.75|108.25|108.85|108.35|108.74|108.24|19
1734271570000|2024-12-15 14:06:10|108.73|108.23|108.78|108.28|108.79|108.29|108.73|108.23|13
1734271580000|2024-12-15 14:06:20|108.81|108.31|108.95|108.45|108.96|108.46|108.81|108.31|16
1734271590000|2024-12-15 14:06:30|108.94|108.44|108.96|108.46|108.96|108.46|108.86|108.36|21
1734271600000|2024-12-15 14:06:40|108.97|108.47|108.98|108.48|109.03|108.53|108.97|108.47|18
1734271610000|2024-12-15 14:06:50|108.97|108.47|108.96|108.46|109.02|108.52|108.95|108.45|22
1734271620000|2024-12-15 14:07:00|108.95|108.45|109.04|108.54|109.05|108.55|108.94|108.44|14
1734271630000|2024-12-15 14:07:10|109.05|108.55|108.97|108.47|109.05|108.55|108.96|108.46|22
1734271640000|2024-12-15 14:07:20|108.96|108.46|108.98|108.48|109.01|108.51|108.95|108.45|23
1734271650000|2024-12-15 14:07:30|108.97|108.47|109.03|108.53|109.06|108.56|108.97|108.47|15
1734271660000|2024-12-15 14:07:40|109.04|108.54|108.98|108.48|109.04|108.54|108.97|108.47|17
1734271670000|2024-12-15 14:07:50|108.97|108.47|109.12|108.62|109.13|108.63|108.97|108.47|23
1734271680000|2024-12-15 14:08:00|109.1|108.6|109.12|108.62|109.13|108.63|109.07|108.57|16
1734271690000|2024-12-15 14:08:10|109.11|108.61|109.08|108.58|109.13|108.63|109.07|108.57|17
1734271700000|2024-12-15 14:08:20|109.07|108.57|109.04|108.54|109.07|108.57|109.03|108.53|16
1734271710000|2024-12-15 14:08:30|109.03|108.53|109.06|108.56|109.06|108.56|109.03|108.53|13
1734271720000|2024-12-15 14:08:40|109.07|108.57|109.03|108.53|109.08|108.58|109.02|108.52|14
1734271730000|2024-12-15 14:08:50|109.02|108.52|109.02|108.52|109.02|108.52|108.96|108.46|23
1734271740000|2024-12-15 14:09:00|109.03|108.53|108.98|108.48|109.04|108.54|108.97|108.47|19
1734271750000|2024-12-15 14:09:10|108.97|108.47|108.93|108.43|108.98|108.48|108.92|108.42|11
1734271760000|2024-12-15 14:09:20|108.94|108.44|108.96|108.46|108.96|108.46|108.94|108.44|11
1734271770000|2024-12-15 14:09:30|108.95|108.45|108.89|108.39|108.96|108.46|108.84|108.34|18
1734271780000|2024-12-15 14:09:40|108.88|108.38|108.88|108.38|108.9|108.4|108.88|108.38|10
1734271790000|2024-12-15 14:09:50|108.87|108.37|108.88|108.38|108.88|108.38|108.86|108.36|13
1734271800000|2024-12-15 14:10:00|108.89|108.39|108.87|108.37|108.96|108.46|108.87|108.37|11
1734271810000|2024-12-15 14:10:10|108.88|108.38|108.92|108.42|108.92|108.42|108.87|108.37|11
1734271820000|2024-12-15 14:10:20|108.93|108.43|109.05|108.55|109.05|108.55|108.91|108.41|16
1734271830000|2024-12-15 14:10:30|109.04|108.54|108.99|108.49|109.06|108.56|108.99|108.49|19
1734271840000|2024-12-15 14:10:40|108.98|108.48|109.28|108.78|109.29|108.79|108.98|108.48|22
1734271850000|2024-12-15 14:10:50|109.27|108.77|109.17|108.67|109.28|108.78|109.17|108.67|15
1734271860000|2024-12-15 14:11:00|109.16|108.66|109.17|108.67|109.19|108.69|109.12|108.62|20
1734271870000|2024-12-15 14:11:10|109.15|108.65|109.05|108.55|109.15|108.65|109.05|108.55|17
1734271880000|2024-12-15 14:11:20|109.04|108.54|109.06|108.56|109.06|108.56|109.04|108.54|13
1734271890000|2024-12-15 14:11:30|109.05|108.55|109.08|108.58|109.09|108.59|109.05|108.55|8
1734271900000|2024-12-15 14:11:40|109.07|108.57|109.14|108.64|109.14|108.64|109.05|108.55|13
1734271910000|2024-12-15 14:11:50|109.13|108.63|109.08|108.58|109.15|108.65|109.07|108.57|17
1734271920000|2024-12-15 14:12:00|109.09|108.59|109.17|108.67|109.17|108.67|109.09|108.59|13
1734271930000|2024-12-15 14:12:10|109.19|108.69|109.24|108.74|109.3|108.8|109.19|108.69|19
1734271940000|2024-12-15 14:12:20|109.25|108.75|109.32|108.82|109.32|108.82|109.24|108.74|15
1734271950000|2024-12-15 14:12:30|109.33|108.83|109.36|108.86|109.37|108.87|109.33|108.83|17
1734271960000|2024-12-15 14:12:40|109.37|108.87|109.31|108.81|109.37|108.87|109.31|108.81|8
1734271970000|2024-12-15 14:12:50|109.29|108.79|109.3|108.8|109.33|108.83|109.24|108.74|21
1734271980000|2024-12-15 14:13:00|109.31|108.81|109.25|108.75|109.31|108.81|109.25|108.75|9
1734271990000|2024-12-15 14:13:10|109.24|108.74|109.24|108.74|109.25|108.75|109.21|108.71|15
1734272000000|2024-12-15 14:13:20|109.25|108.75|109.16|108.66|109.25|108.75|109.15|108.65|15
1734272010000|2024-12-15 14:13:30|109.15|108.65|109.13|108.63|109.17|108.67|109.13|108.63|13
1734272020000|2024-12-15 14:13:40|109.12|108.62|108.93|108.43|109.12|108.62|108.92|108.42|17
1734272030000|2024-12-15 14:13:50|108.94|108.44|109.04|108.54|109.04|108.54|108.93|108.43|15
1734272040000|2024-12-15 14:14:00|109.03|108.53|109.05|108.55|109.06|108.56|109.03|108.53|11
1734272050000|2024-12-15 14:14:10|109.04|108.54|109.04|108.54|109.05|108.55|109.03|108.53|12
1734272060000|2024-12-15 14:14:20|109.05|108.55|109.03|108.53|109.09|108.59|109.03|108.53|13
1734272070000|2024-12-15 14:14:30|109.01|108.51|109.04|108.54|109.05|108.55|109.01|108.51|13
1734272080000|2024-12-15 14:14:40|109.05|108.55|109.04|108.54|109.05|108.55|109|108.5|16
1734272090000|2024-12-15 14:14:50|109.03|108.53|109.04|108.54|109.04|108.54|109.03|108.53|4
1734272100000|2024-12-15 14:15:00|109.05|108.55|109.14|108.64|109.14|108.64|109.04|108.54|20
1734272110000|2024-12-15 14:15:10|109.13|108.63|109.12|108.62|109.14|108.64|109.11|108.61|11
1734272120000|2024-12-15 14:15:20|109.11|108.61|109.03|108.53|109.11|108.61|109|108.5|20
1734272130000|2024-12-15 14:15:30|109.04|108.54|109.05|108.55|109.09|108.59|109.01|108.51|12
1734272140000|2024-12-15 14:15:40|109.04|108.54|109.21|108.71|109.22|108.72|109.03|108.53|16
1734272150000|2024-12-15 14:15:50|109.2|108.7|109.23|108.73|109.24|108.74|109.2|108.7|20
1734272160000|2024-12-15 14:16:00|109.24|108.74|109.42|108.92|109.42|108.92|109.22|108.72|22
1734272170000|2024-12-15 14:16:10|109.43|108.93|109.41|108.91|109.45|108.95|109.38|108.88|20
1734272180000|2024-12-15 14:16:20|109.42|108.92|109.37|108.87|109.43|108.93|109.35|108.85|16
1734272190000|2024-12-15 14:16:30|109.36|108.86|109.42|108.92|109.42|108.92|109.36|108.86|15
1734272200000|2024-12-15 14:16:40|109.43|108.93|109.48|108.98|109.49|108.99|109.42|108.92|15
1734272210000|2024-12-15 14:16:50|109.5|109|109.6|109.1|109.6|109.1|109.5|109|12
1734272220000|2024-12-15 14:17:00|109.58|109.08|109.65|109.15|109.68|109.18|109.58|109.08|14
1734272230000|2024-12-15 14:17:10|109.66|109.16|109.66|109.16|109.69|109.19|109.64|109.14|17
1734272240000|2024-12-15 14:17:20|109.63|109.13|109.61|109.11|109.63|109.13|109.61|109.11|8
1734272250000|2024-12-15 14:17:30|109.62|109.12|109.52|109.02|109.63|109.13|109.51|109.01|15
1734272260000|2024-12-15 14:17:40|109.51|109.01|109.54|109.04|109.59|109.09|109.51|109.01|22
1734272270000|2024-12-15 14:17:50|109.55|109.05|109.47|108.97|109.55|109.05|109.46|108.96|13
1734272280000|2024-12-15 14:18:00|109.49|108.99|109.52|109.02|109.53|109.03|109.49|108.99|8
1734272290000|2024-12-15 14:18:10|109.53|109.03|109.57|109.07|109.57|109.07|109.52|109.02|14
1734272300000|2024-12-15 14:18:20|109.56|109.06|109.64|109.14|109.65|109.15|109.54|109.04|21
1734272310000|2024-12-15 14:18:30|109.65|109.15|109.65|109.15|109.67|109.17|109.64|109.14|11
1734272320000|2024-12-15 14:18:40|109.66|109.16|109.66|109.16|109.73|109.23|109.66|109.16|16
1734272330000|2024-12-15 14:18:50|109.67|109.17|109.62|109.12|109.68|109.18|109.62|109.12|8
1734272340000|2024-12-15 14:19:00|109.64|109.14|109.73|109.23|109.73|109.23|109.64|109.14|8
1734272350000|2024-12-15 14:19:10|109.74|109.24|109.75|109.25|109.76|109.26|109.71|109.21|13
1734272360000|2024-12-15 14:19:20|109.74|109.24|109.71|109.21|109.75|109.25|109.71|109.21|14
1734272370000|2024-12-15 14:19:30|109.69|109.19|109.66|109.16|109.7|109.2|109.66|109.16|14
1734272380000|2024-12-15 14:19:40|109.67|109.17|109.7|109.2|109.71|109.21|109.67|109.17|10
1734272390000|2024-12-15 14:19:50|109.71|109.21|109.65|109.15|109.72|109.22|109.65|109.15|11
1734272400000|2024-12-15 14:20:00|109.63|109.13|109.5|109|109.63|109.13|109.5|109|24
1734272410000|2024-12-15 14:20:10|109.48|108.98|109.45|108.95|109.48|108.98|109.38|108.88|24
1734272420000|2024-12-15 14:20:20|109.43|108.93|109.54|109.04|109.57|109.07|109.43|108.93|21
1734272430000|2024-12-15 14:20:30|109.51|109.01|109.52|109.02|109.54|109.04|109.51|109.01|9
1734272440000|2024-12-15 14:20:40|109.51|109.01|109.43|108.93|109.51|109.01|109.43|108.93|13
1734272450000|2024-12-15 14:20:50|109.44|108.94|109.39|108.89|109.44|108.94|109.38|108.88|12
1734272460000|2024-12-15 14:21:00|109.38|108.88|109.41|108.91|109.43|108.93|109.36|108.86|12
1734272470000|2024-12-15 14:21:10|109.44|108.94|109.35|108.85|109.44|108.94|109.34|108.84|8
1734272480000|2024-12-15 14:21:20|109.34|108.84|109.44|108.94|109.45|108.95|109.33|108.83|17
1734272490000|2024-12-15 14:21:30|109.42|108.92|109.42|108.92|109.44|108.94|109.41|108.91|10
1734272500000|2024-12-15 14:21:40|109.41|108.91|109.52|109.02|109.54|109.04|109.41|108.91|14
1734272510000|2024-12-15 14:21:50|109.53|109.03|109.58|109.08|109.58|109.08|109.51|109.01|13
1734272520000|2024-12-15 14:22:00|109.57|109.07|109.63|109.13|109.65|109.15|109.57|109.07|14
1734272530000|2024-12-15 14:22:10|109.62|109.12|109.71|109.21|109.71|109.21|109.61|109.11|21
1734272540000|2024-12-15 14:22:20|109.7|109.2|109.65|109.15|109.71|109.21|109.64|109.14|13
1734272550000|2024-12-15 14:22:30|109.66|109.16|109.67|109.17|109.69|109.19|109.65|109.15|16
1734272560000|2024-12-15 14:22:40|109.65|109.15|109.65|109.15|109.66|109.16|109.62|109.12|9
1734272570000|2024-12-15 14:22:50|109.64|109.14|109.63|109.13|109.65|109.15|109.61|109.11|9
1734272580000|2024-12-15 14:23:00|109.64|109.14|109.66|109.16|109.66|109.16|109.58|109.08|13
1734272590000|2024-12-15 14:23:10|109.68|109.18|109.65|109.15|109.68|109.18|109.65|109.15|10
1734272600000|2024-12-15 14:23:20|109.66|109.16|109.62|109.12|109.66|109.16|109.59|109.09|14
1734272610000|2024-12-15 14:23:30|109.61|109.11|109.63|109.13|109.64|109.14|109.61|109.11|7
1734272620000|2024-12-15 14:23:40|109.64|109.14|109.7|109.2|109.7|109.2|109.64|109.14|15
1734272630000|2024-12-15 14:23:50|109.71|109.21|109.76|109.26|109.81|109.31|109.71|109.21|14
1734272640000|2024-12-15 14:24:00|109.77|109.27|109.89|109.39|109.89|109.39|109.76|109.26|13
1734272650000|2024-12-15 14:24:10|109.9|109.4|109.88|109.38|109.9|109.4|109.84|109.34|12
1734272660000|2024-12-15 14:24:20|109.9|109.4|109.9|109.4|109.9|109.4|109.89|109.39|3
1734272670000|2024-12-15 14:24:30|109.89|109.39|109.96|109.46|109.97|109.47|109.89|109.39|16
1734272680000|2024-12-15 14:24:40|109.94|109.44|110|109.5|110.01|109.51|109.94|109.44|12
1734272690000|2024-12-15 14:24:50|110.01|109.51|109.99|109.49|110.03|109.53|109.98|109.48|14
1734272700000|2024-12-15 14:25:00|110|109.5|110|109.5|110.01|109.51|109.98|109.48|11
1734272710000|2024-12-15 14:25:10|109.99|109.49|109.99|109.49|109.99|109.49|109.92|109.42|22
1734272720000|2024-12-15 14:25:20|109.98|109.48|109.93|109.43|110|109.5|109.9|109.4|14
1734272730000|2024-12-15 14:25:30|109.94|109.44|109.87|109.37|109.97|109.47|109.87|109.37|16
1734272740000|2024-12-15 14:25:40|109.85|109.35|109.86|109.36|109.92|109.42|109.85|109.35|15
1734272750000|2024-12-15 14:25:50|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|17
1734272760000|2024-12-15 14:26:00|109.95|109.45|109.92|109.42|109.96|109.46|109.92|109.42|10
1734272770000|2024-12-15 14:26:10|109.93|109.43|109.85|109.35|109.93|109.43|109.85|109.35|12
1734272780000|2024-12-15 14:26:20|109.86|109.36|109.84|109.34|109.87|109.37|109.78|109.28|23
1734272790000|2024-12-15 14:26:30|109.83|109.33|109.67|109.17|109.83|109.33|109.67|109.17|15
1734272800000|2024-12-15 14:26:40|109.65|109.15|109.78|109.28|109.78|109.28|109.65|109.15|16
1734272810000|2024-12-15 14:26:50|109.77|109.27|109.76|109.26|109.81|109.31|109.75|109.25|18
1734272820000|2024-12-15 14:27:00|109.77|109.27|109.75|109.25|109.77|109.27|109.74|109.24|12
1734272830000|2024-12-15 14:27:10|109.74|109.24|109.83|109.33|109.83|109.33|109.74|109.24|11
1734272840000|2024-12-15 14:27:20|109.82|109.32|109.86|109.36|109.87|109.37|109.8|109.3|13
1734272850000|2024-12-15 14:27:30|109.89|109.39|109.98|109.48|109.98|109.48|109.88|109.38|17
1734272860000|2024-12-15 14:27:40|110.01|109.51|109.98|109.48|110.01|109.51|109.97|109.47|7
1734272870000|2024-12-15 14:27:50|109.97|109.47|109.99|109.49|110.01|109.51|109.97|109.47|11
1734272880000|2024-12-15 14:28:00|109.98|109.48|109.91|109.41|109.98|109.48|109.91|109.41|14
1734272890000|2024-12-15 14:28:10|109.92|109.42|109.85|109.35|109.92|109.42|109.84|109.34|14
1734272900000|2024-12-15 14:28:20|109.86|109.36|109.91|109.41|109.92|109.42|109.81|109.31|16
1734272910000|2024-12-15 14:28:30|109.9|109.4|109.95|109.45|109.95|109.45|109.88|109.38|17
1734272920000|2024-12-15 14:28:40|109.94|109.44|109.9|109.4|109.95|109.45|109.88|109.38|19
1734272930000|2024-12-15 14:28:50|109.91|109.41|109.77|109.27|109.91|109.41|109.77|109.27|22
1734272940000|2024-12-15 14:29:00|109.76|109.26|109.78|109.28|109.79|109.29|109.74|109.24|18
1734272950000|2024-12-15 14:29:10|109.77|109.27|109.74|109.24|109.78|109.28|109.74|109.24|16
1734272960000|2024-12-15 14:29:20|109.75|109.25|109.78|109.28|109.78|109.28|109.72|109.22|14
1734272970000|2024-12-15 14:29:30|109.77|109.27|109.88|109.38|109.88|109.38|109.77|109.27|10
1734272980000|2024-12-15 14:29:40|109.89|109.39|109.92|109.42|109.95|109.45|109.89|109.39|23
1734272990000|2024-12-15 14:29:50|109.91|109.41|109.87|109.37|109.91|109.41|109.86|109.36|12
1734273000000|2024-12-15 14:30:00|109.89|109.39|109.94|109.44|109.95|109.45|109.89|109.39|18
1734273010000|2024-12-15 14:30:10|109.96|109.46|110.01|109.51|110.01|109.51|109.94|109.44|14
1734273020000|2024-12-15 14:30:20|110.02|109.52|109.96|109.46|110.02|109.52|109.93|109.43|14
1734273030000|2024-12-15 14:30:30|109.94|109.44|109.88|109.38|109.94|109.44|109.86|109.36|15
1734273040000|2024-12-15 14:30:40|109.87|109.37|109.94|109.44|109.95|109.45|109.87|109.37|20
1734273050000|2024-12-15 14:30:50|109.95|109.45|109.97|109.47|109.97|109.47|109.94|109.44|18
1734273060000|2024-12-15 14:31:00|109.98|109.48|109.94|109.44|109.98|109.48|109.94|109.44|15
1734273070000|2024-12-15 14:31:10|109.93|109.43|109.85|109.35|109.95|109.45|109.85|109.35|14
1734273080000|2024-12-15 14:31:20|109.82|109.32|109.64|109.14|109.82|109.32|109.64|109.14|21
1734273090000|2024-12-15 14:31:30|109.62|109.12|109.71|109.21|109.71|109.21|109.61|109.11|26
1734273100000|2024-12-15 14:31:40|109.69|109.19|109.56|109.06|109.69|109.19|109.56|109.06|20
1734273110000|2024-12-15 14:31:50|109.55|109.05|109.66|109.16|109.67|109.17|109.54|109.04|15
1734273120000|2024-12-15 14:32:00|109.64|109.14|109.62|109.12|109.69|109.19|109.61|109.11|19
1734273130000|2024-12-15 14:32:10|109.63|109.13|109.54|109.04|109.64|109.14|109.54|109.04|22
1734273140000|2024-12-15 14:32:20|109.55|109.05|109.65|109.15|109.66|109.16|109.55|109.05|17
1734273150000|2024-12-15 14:32:30|109.61|109.11|109.58|109.08|109.65|109.15|109.57|109.07|19
1734273160000|2024-12-15 14:32:40|109.57|109.07|109.5|109|109.6|109.1|109.5|109|26
1734273170000|2024-12-15 14:32:50|109.52|109.02|109.62|109.12|109.62|109.12|109.51|109.01|12
1734273180000|2024-12-15 14:33:00|109.63|109.13|109.82|109.32|109.84|109.34|109.63|109.13|22
1734273190000|2024-12-15 14:33:10|109.83|109.33|109.72|109.22|109.85|109.35|109.72|109.22|21
1734273200000|2024-12-15 14:33:20|109.73|109.23|109.75|109.25|109.77|109.27|109.72|109.22|16
1734273210000|2024-12-15 14:33:30|109.73|109.23|109.67|109.17|109.73|109.23|109.66|109.16|17
1734273220000|2024-12-15 14:33:40|109.69|109.19|109.76|109.26|109.77|109.27|109.68|109.18|19
1734273230000|2024-12-15 14:33:50|109.77|109.27|109.68|109.18|109.77|109.27|109.68|109.18|17
1734273240000|2024-12-15 14:34:00|109.67|109.17|109.75|109.25|109.75|109.25|109.66|109.16|22
1734273250000|2024-12-15 14:34:10|109.73|109.23|109.73|109.23|109.74|109.24|109.7|109.2|19
1734273260000|2024-12-15 14:34:20|109.74|109.24|109.66|109.16|109.78|109.28|109.65|109.15|23
1734273270000|2024-12-15 14:34:30|109.65|109.15|109.71|109.21|109.72|109.22|109.65|109.15|19
1734273280000|2024-12-15 14:34:40|109.7|109.2|109.67|109.17|109.74|109.24|109.67|109.17|26
1734273290000|2024-12-15 14:34:50|109.68|109.18|109.76|109.26|109.76|109.26|109.68|109.18|19
1734273300000|2024-12-15 14:35:00|109.77|109.27|109.82|109.32|109.82|109.32|109.75|109.25|15
1734273310000|2024-12-15 14:35:10|109.81|109.31|109.77|109.27|109.84|109.34|109.77|109.27|24
1734273320000|2024-12-15 14:35:20|109.78|109.28|109.84|109.34|109.85|109.35|109.75|109.25|13
1734273330000|2024-12-15 14:35:30|109.83|109.33|109.8|109.3|109.83|109.33|109.76|109.26|18
1734273340000|2024-12-15 14:35:40|109.79|109.29|109.8|109.3|109.89|109.39|109.79|109.29|18
1734273350000|2024-12-15 14:35:50|109.81|109.31|109.79|109.29|109.84|109.34|109.78|109.28|11
1734273360000|2024-12-15 14:36:00|109.82|109.32|109.83|109.33|109.83|109.33|109.81|109.31|8
1734273370000|2024-12-15 14:36:10|109.84|109.34|109.85|109.35|109.88|109.38|109.84|109.34|10
1734273380000|2024-12-15 14:36:20|109.86|109.36|109.85|109.35|109.87|109.37|109.81|109.31|17
1734273390000|2024-12-15 14:36:30|109.86|109.36|109.86|109.36|109.88|109.38|109.83|109.33|11
1734273400000|2024-12-15 14:36:40|109.87|109.37|109.94|109.44|109.94|109.44|109.85|109.35|13
1734273410000|2024-12-15 14:36:50|109.93|109.43|109.8|109.3|109.93|109.43|109.8|109.3|16
1734273420000|2024-12-15 14:37:00|109.81|109.31|109.91|109.41|109.91|109.41|109.81|109.31|14
1734273430000|2024-12-15 14:37:10|109.92|109.42|109.9|109.4|109.93|109.43|109.87|109.37|11
1734273440000|2024-12-15 14:37:20|109.89|109.39|109.91|109.41|109.97|109.47|109.87|109.37|23
1734273450000|2024-12-15 14:37:30|109.92|109.42|109.99|109.49|109.99|109.49|109.91|109.41|15
1734273460000|2024-12-15 14:37:40|109.98|109.48|110.02|109.52|110.03|109.53|109.97|109.47|18
1734273470000|2024-12-15 14:37:50|110.01|109.51|110.16|109.66|110.16|109.66|110.01|109.51|19
1734273480000|2024-12-15 14:38:00|110.14|109.64|110.19|109.69|110.2|109.7|110.14|109.64|19
1734273490000|2024-12-15 14:38:10|110.18|109.68|110.29|109.79|110.29|109.79|110.18|109.68|12
1734273500000|2024-12-15 14:38:20|110.3|109.8|110.3|109.8|110.31|109.81|110.28|109.78|17
1734273510000|2024-12-15 14:38:30|110.29|109.79|110.23|109.73|110.3|109.8|110.23|109.73|16
1734273520000|2024-12-15 14:38:40|110.22|109.72|110.25|109.75|110.25|109.75|110.22|109.72|12
1734273530000|2024-12-15 14:38:50|110.24|109.74|110.04|109.54|110.24|109.74|110.02|109.52|22
1734273540000|2024-12-15 14:39:00|110.06|109.56|110.02|109.52|110.11|109.61|110.01|109.51|20
1734273550000|2024-12-15 14:39:10|110.01|109.51|110.05|109.55|110.05|109.55|109.96|109.46|15
1734273560000|2024-12-15 14:39:20|110.06|109.56|110.05|109.55|110.07|109.57|110.04|109.54|10
1734273570000|2024-12-15 14:39:30|110.06|109.56|110.03|109.53|110.06|109.56|109.99|109.49|11
1734273580000|2024-12-15 14:39:40|110.02|109.52|110.03|109.53|110.06|109.56|110.02|109.52|6
1734273590000|2024-12-15 14:39:50|110.04|109.54|110.02|109.52|110.06|109.56|110.02|109.52|12
1734273600000|2024-12-15 14:40:00|110.03|109.53|110.03|109.53|110.03|109.53|110|109.5|6
1734273610000|2024-12-15 14:40:10|110.04|109.54|110.01|109.51|110.05|109.55|110.01|109.51|11
1734273620000|2024-12-15 14:40:20|110.02|109.52|109.93|109.43|110.04|109.54|109.93|109.43|15
1734273630000|2024-12-15 14:40:30|109.94|109.44|110.08|109.58|110.12|109.62|109.94|109.44|16
1734273640000|2024-12-15 14:40:40|110.06|109.56|110.05|109.55|110.07|109.57|110.03|109.53|22
1734273650000|2024-12-15 14:40:50|110.04|109.54|109.87|109.37|110.05|109.55|109.86|109.36|16
1734273660000|2024-12-15 14:41:00|109.88|109.38|109.76|109.26|109.88|109.38|109.74|109.24|22
1734273670000|2024-12-15 14:41:10|109.74|109.24|109.86|109.36|109.86|109.36|109.74|109.24|17
1734273680000|2024-12-15 14:41:20|109.87|109.37|109.86|109.36|109.88|109.38|109.86|109.36|8
1734273690000|2024-12-15 14:41:30|109.85|109.35|109.83|109.33|109.87|109.37|109.82|109.32|17
1734273700000|2024-12-15 14:41:40|109.81|109.31|109.8|109.3|109.81|109.31|109.78|109.28|12
1734273710000|2024-12-15 14:41:50|109.79|109.29|109.83|109.33|109.84|109.34|109.77|109.27|20
1734273720000|2024-12-15 14:42:00|109.84|109.34|109.86|109.36|109.88|109.38|109.84|109.34|10
1734273730000|2024-12-15 14:42:10|109.85|109.35|109.95|109.45|109.95|109.45|109.84|109.34|12
1734273740000|2024-12-15 14:42:20|109.96|109.46|109.88|109.38|109.96|109.46|109.85|109.35|17
1734273750000|2024-12-15 14:42:30|109.87|109.37|109.91|109.41|109.95|109.45|109.86|109.36|26
1734273760000|2024-12-15 14:42:40|109.9|109.4|109.96|109.46|109.96|109.46|109.9|109.4|9
1734273770000|2024-12-15 14:42:50|109.95|109.45|109.93|109.43|109.96|109.46|109.93|109.43|11
1734273780000|2024-12-15 14:43:00|109.94|109.44|109.94|109.44|109.96|109.46|109.92|109.42|9
1734273790000|2024-12-15 14:43:10|109.93|109.43|109.91|109.41|109.94|109.44|109.89|109.39|17
1734273800000|2024-12-15 14:43:20|109.9|109.4|109.94|109.44|109.94|109.44|109.88|109.38|14
1734273810000|2024-12-15 14:43:30|109.93|109.43|109.91|109.41|109.93|109.43|109.91|109.41|3
1734273820000|2024-12-15 14:43:40|109.92|109.42|109.93|109.43|109.93|109.43|109.91|109.41|16
1734273830000|2024-12-15 14:43:50|109.95|109.45|109.86|109.36|109.95|109.45|109.86|109.36|9
1734273840000|2024-12-15 14:44:00|109.87|109.37|109.93|109.43|109.94|109.44|109.86|109.36|8
1734273850000|2024-12-15 14:44:10|109.94|109.44|109.92|109.42|109.95|109.45|109.92|109.42|9
1734273860000|2024-12-15 14:44:20|109.93|109.43|109.92|109.42|109.93|109.43|109.91|109.41|6
1734273870000|2024-12-15 14:44:30|109.91|109.41|109.92|109.42|109.92|109.42|109.91|109.41|4
1734273880000|2024-12-15 14:44:40|109.93|109.43|109.96|109.46|110.01|109.51|109.93|109.43|11
1734273890000|2024-12-15 14:44:50|109.95|109.45|109.93|109.43|109.96|109.46|109.93|109.43|12
1734273900000|2024-12-15 14:45:00|109.92|109.42|109.84|109.34|109.92|109.42|109.84|109.34|7
1734273910000|2024-12-15 14:45:10|109.83|109.33|109.82|109.32|109.85|109.35|109.77|109.27|15
1734273920000|2024-12-15 14:45:20|109.83|109.33|109.87|109.37|109.87|109.37|109.77|109.27|16
1734273930000|2024-12-15 14:45:30|109.85|109.35|109.92|109.42|109.94|109.44|109.84|109.34|14
1734273940000|2024-12-15 14:45:40|109.93|109.43|109.94|109.44|109.97|109.47|109.93|109.43|13
1734273950000|2024-12-15 14:45:50|109.93|109.43|109.81|109.31|109.93|109.43|109.81|109.31|17
1734273960000|2024-12-15 14:46:00|109.82|109.32|109.78|109.28|109.83|109.33|109.77|109.27|14
1734273970000|2024-12-15 14:46:10|109.77|109.27|109.74|109.24|109.77|109.27|109.74|109.24|8
1734273980000|2024-12-15 14:46:20|109.75|109.25|109.77|109.27|109.86|109.36|109.75|109.25|20
1734273990000|2024-12-15 14:46:30|109.78|109.28|109.79|109.29|109.82|109.32|109.75|109.25|11
1734274000000|2024-12-15 14:46:40|109.78|109.28|109.77|109.27|109.8|109.3|109.77|109.27|11
1734274010000|2024-12-15 14:46:50|109.76|109.26|109.7|109.2|109.76|109.26|109.7|109.2|18
1734274020000|2024-12-15 14:47:00|109.71|109.21|109.78|109.28|109.8|109.3|109.71|109.21|21
1734274030000|2024-12-15 14:47:10|109.77|109.27|109.71|109.21|109.78|109.28|109.71|109.21|15
1734274040000|2024-12-15 14:47:20|109.7|109.2|109.76|109.26|109.76|109.26|109.69|109.19|10
1734274050000|2024-12-15 14:47:30|109.75|109.25|109.77|109.27|109.78|109.28|109.75|109.25|13
1734274060000|2024-12-15 14:47:40|109.76|109.26|109.75|109.25|109.77|109.27|109.74|109.24|8
1734274070000|2024-12-15 14:47:50|109.74|109.24|109.63|109.13|109.74|109.24|109.63|109.13|13
1734274080000|2024-12-15 14:48:00|109.64|109.14|109.66|109.16|109.67|109.17|109.64|109.14|8
1734274090000|2024-12-15 14:48:10|109.65|109.15|109.63|109.13|109.66|109.16|109.57|109.07|14
1734274100000|2024-12-15 14:48:20|109.64|109.14|109.6|109.1|109.64|109.14|109.58|109.08|19
1734274110000|2024-12-15 14:48:30|109.59|109.09|109.63|109.13|109.63|109.13|109.58|109.08|9
1734274120000|2024-12-15 14:48:40|109.65|109.15|109.64|109.14|109.69|109.19|109.63|109.13|16
1734274130000|2024-12-15 14:48:50|109.65|109.15|109.63|109.13|109.66|109.16|109.63|109.13|9
1734274140000|2024-12-15 14:49:00|109.62|109.12|109.64|109.14|109.64|109.14|109.62|109.12|13
1734274150000|2024-12-15 14:49:10|109.65|109.15|109.61|109.11|109.69|109.19|109.61|109.11|22
1734274160000|2024-12-15 14:49:20|109.62|109.12|109.61|109.11|109.62|109.12|109.6|109.1|14
1734274170000|2024-12-15 14:49:30|109.62|109.12|109.61|109.11|109.62|109.12|109.6|109.1|10
1734274180000|2024-12-15 14:49:40|109.62|109.12|109.74|109.24|109.74|109.24|109.62|109.12|13
1734274190000|2024-12-15 14:49:50|109.75|109.25|109.74|109.24|109.77|109.27|109.74|109.24|11
1734274200000|2024-12-15 14:50:00|109.73|109.23|109.72|109.22|109.74|109.24|109.67|109.17|21
1734274210000|2024-12-15 14:50:10|109.71|109.21|109.76|109.26|109.76|109.26|109.67|109.17|13
1734274220000|2024-12-15 14:50:20|109.75|109.25|109.71|109.21|109.81|109.31|109.71|109.21|15
1734274230000|2024-12-15 14:50:30|109.73|109.23|109.72|109.22|109.76|109.26|109.72|109.22|16
1734274240000|2024-12-15 14:50:40|109.7|109.2|109.71|109.21|109.71|109.21|109.64|109.14|17
1734274250000|2024-12-15 14:50:50|109.73|109.23|109.72|109.22|109.73|109.23|109.7|109.2|21
1734274260000|2024-12-15 14:51:00|109.74|109.24|109.75|109.25|109.8|109.3|109.74|109.24|13
1734274270000|2024-12-15 14:51:10|109.74|109.24|109.76|109.26|109.76|109.26|109.74|109.24|17
1734274280000|2024-12-15 14:51:20|109.75|109.25|109.66|109.16|109.75|109.25|109.66|109.16|13
1734274290000|2024-12-15 14:51:30|109.65|109.15|109.7|109.2|109.7|109.2|109.64|109.14|19
1734274300000|2024-12-15 14:51:40|109.71|109.21|109.68|109.18|109.74|109.24|109.68|109.18|18
1734274310000|2024-12-15 14:51:50|109.69|109.19|109.74|109.24|109.76|109.26|109.69|109.19|13
1734274320000|2024-12-15 14:52:00|109.73|109.23|109.61|109.11|109.73|109.23|109.61|109.11|18
1734274330000|2024-12-15 14:52:10|109.62|109.12|109.61|109.11|109.62|109.12|109.54|109.04|18
1734274340000|2024-12-15 14:52:20|109.62|109.12|109.65|109.15|109.66|109.16|109.62|109.12|15
1734274350000|2024-12-15 14:52:30|109.64|109.14|109.66|109.16|109.72|109.22|109.64|109.14|11
1734274360000|2024-12-15 14:52:40|109.67|109.17|109.67|109.17|109.72|109.22|109.67|109.17|16
1734274370000|2024-12-15 14:52:50|109.68|109.18|109.63|109.13|109.68|109.18|109.63|109.13|6
1734274380000|2024-12-15 14:53:00|109.65|109.15|109.66|109.16|109.69|109.19|109.65|109.15|19
1734274390000|2024-12-15 14:53:10|109.65|109.15|109.65|109.15|109.68|109.18|109.65|109.15|10
1734274400000|2024-12-15 14:53:20|109.66|109.16|109.67|109.17|109.67|109.17|109.64|109.14|7
1734274410000|2024-12-15 14:53:30|109.68|109.18|109.66|109.16|109.68|109.18|109.66|109.16|5
1734274420000|2024-12-15 14:53:40|109.65|109.15|109.62|109.12|109.65|109.15|109.61|109.11|11
1734274430000|2024-12-15 14:53:50|109.61|109.11|109.61|109.11|109.62|109.12|109.61|109.11|5
1734274440000|2024-12-15 14:54:00|109.62|109.12|109.57|109.07|109.65|109.15|109.56|109.06|14
1734274450000|2024-12-15 14:54:10|109.56|109.06|109.56|109.06|109.58|109.08|109.55|109.05|15
1734274460000|2024-12-15 14:54:20|109.55|109.05|109.54|109.04|109.55|109.05|109.54|109.04|2
1734274470000|2024-12-15 14:54:30|109.53|109.03|109.56|109.06|109.56|109.06|109.53|109.03|10
1734274480000|2024-12-15 14:54:40|109.57|109.07|109.53|109.03|109.57|109.07|109.53|109.03|7
1734274490000|2024-12-15 14:54:50|109.52|109.02|109.53|109.03|109.53|109.03|109.5|109|5
1734274500000|2024-12-15 14:55:00|109.54|109.04|109.53|109.03|109.54|109.04|109.5|109|12
1734274510000|2024-12-15 14:55:10|109.55|109.05|109.58|109.08|109.61|109.11|109.55|109.05|16
1734274520000|2024-12-15 14:55:20|109.59|109.09|109.59|109.09|109.6|109.1|109.59|109.09|3
1734274530000|2024-12-15 14:55:30|109.58|109.08|109.52|109.02|109.58|109.08|109.51|109.01|12
1734274540000|2024-12-15 14:55:40|109.51|109.01|109.54|109.04|109.55|109.05|109.51|109.01|10
1734274550000|2024-12-15 14:55:50|109.53|109.03|109.53|109.03|109.53|109.03|109.53|109.03|1
1734274570000|2024-12-15 14:56:10|109.5|109|109.45|108.95|109.5|109|109.45|108.95|3
1734274580000|2024-12-15 14:56:20|109.46|108.96|109.43|108.93|109.46|108.96|109.43|108.93|6
1734274590000|2024-12-15 14:56:30|109.41|108.91|109.35|108.85|109.41|108.91|109.34|108.84|7
1734274600000|2024-12-15 14:56:40|109.38|108.88|109.42|108.92|109.43|108.93|109.38|108.88|14
1734274610000|2024-12-15 14:56:50|109.43|108.93|109.41|108.91|109.43|108.93|109.41|108.91|9
1734274620000|2024-12-15 14:57:00|109.42|108.92|109.44|108.94|109.45|108.95|109.42|108.92|4
1734274630000|2024-12-15 14:57:10|109.45|108.95|109.46|108.96|109.47|108.97|109.45|108.95|11
1734274640000|2024-12-15 14:57:20|109.45|108.95|109.45|108.95|109.46|108.96|109.43|108.93|10
1734274650000|2024-12-15 14:57:30|109.44|108.94|109.52|109.02|109.52|109.02|109.43|108.93|13
1734274660000|2024-12-15 14:57:40|109.51|109.01|109.53|109.03|109.57|109.07|109.51|109.01|13
1734274670000|2024-12-15 14:57:50|109.52|109.02|109.54|109.04|109.56|109.06|109.51|109.01|9
1734274680000|2024-12-15 14:58:00|109.53|109.03|109.48|108.98|109.53|109.03|109.48|108.98|10
1734274690000|2024-12-15 14:58:10|109.49|108.99|109.59|109.09|109.6|109.1|109.49|108.99|10
1734274700000|2024-12-15 14:58:20|109.6|109.1|109.61|109.11|109.65|109.15|109.6|109.1|13
1734274710000|2024-12-15 14:58:30|109.6|109.1|109.55|109.05|109.62|109.12|109.55|109.05|20
1734274720000|2024-12-15 14:58:40|109.54|109.04|109.64|109.14|109.65|109.15|109.54|109.04|13
1734274730000|2024-12-15 14:58:50|109.63|109.13|109.62|109.12|109.66|109.16|109.6|109.1|16
1734274740000|2024-12-15 14:59:00|109.61|109.11|109.61|109.11|109.62|109.12|109.61|109.11|9
1734274750000|2024-12-15 14:59:10|109.62|109.12|109.54|109.04|109.62|109.12|109.53|109.03|11
1734274760000|2024-12-15 14:59:20|109.55|109.05|109.63|109.13|109.63|109.13|109.54|109.04|11
1734274770000|2024-12-15 14:59:30|109.64|109.14|109.62|109.12|109.64|109.14|109.62|109.12|11
1734274780000|2024-12-15 14:59:40|109.63|109.13|109.57|109.07|109.63|109.13|109.55|109.05|14
1734274790000|2024-12-15 14:59:50|109.56|109.06|109.54|109.04|109.57|109.07|109.53|109.03|11
1734274800000|2024-12-15 15:00:00|109.53|109.03|109.55|109.05|109.57|109.07|109.53|109.03|9
1734274810000|2024-12-15 15:00:10|109.56|109.06|109.6|109.1|109.64|109.14|109.56|109.06|20
1734274820000|2024-12-15 15:00:20|109.61|109.11|109.65|109.15|109.65|109.15|109.54|109.04|21
1734274830000|2024-12-15 15:00:30|109.64|109.14|109.59|109.09|109.65|109.15|109.58|109.08|18
1734274840000|2024-12-15 15:00:40|109.57|109.07|109.63|109.13|109.64|109.14|109.53|109.03|23
1734274850000|2024-12-15 15:00:50|109.62|109.12|109.61|109.11|109.64|109.14|109.6|109.1|13
1734274860000|2024-12-15 15:01:00|109.6|109.1|109.59|109.09|109.65|109.15|109.59|109.09|14
1734274870000|2024-12-15 15:01:10|109.55|109.05|109.45|108.95|109.56|109.06|109.44|108.94|16
1734274880000|2024-12-15 15:01:20|109.46|108.96|109.45|108.95|109.51|109.01|109.45|108.95|16
1734274890000|2024-12-15 15:01:30|109.44|108.94|109.4|108.9|109.45|108.95|109.4|108.9|11
1734274900000|2024-12-15 15:01:40|109.43|108.93|109.45|108.95|109.47|108.97|109.43|108.93|12
1734274910000|2024-12-15 15:01:50|109.46|108.96|109.53|109.03|109.56|109.06|109.45|108.95|16
1734274920000|2024-12-15 15:02:00|109.52|109.02|109.52|109.02|109.54|109.04|109.5|109|17
1734274930000|2024-12-15 15:02:10|109.51|109.01|109.49|108.99|109.51|109.01|109.44|108.94|12
1734274940000|2024-12-15 15:02:20|109.48|108.98|109.33|108.83|109.48|108.98|109.33|108.83|16
1734274950000|2024-12-15 15:02:30|109.34|108.84|109.32|108.82|109.35|108.85|109.29|108.79|11
1734274960000|2024-12-15 15:02:40|109.33|108.83|109.29|108.79|109.34|108.84|109.29|108.79|15
1734274970000|2024-12-15 15:02:50|109.28|108.78|109.34|108.84|109.34|108.84|109.28|108.78|13
1734274980000|2024-12-15 15:03:00|109.33|108.83|109.35|108.85|109.37|108.87|109.32|108.82|17
1734274990000|2024-12-15 15:03:10|109.34|108.84|109.26|108.76|109.35|108.85|109.24|108.74|14
1734275000000|2024-12-15 15:03:20|109.25|108.75|109.22|108.72|109.26|108.76|109.21|108.71|11
1734275010000|2024-12-15 15:03:30|109.23|108.73|109.22|108.72|109.27|108.77|109.22|108.72|12
1734275020000|2024-12-15 15:03:40|109.21|108.71|109.16|108.66|109.24|108.74|109.15|108.65|17
1734275030000|2024-12-15 15:03:50|109.17|108.67|109.18|108.68|109.19|108.69|109.15|108.65|16
1734275040000|2024-12-15 15:04:00|109.19|108.69|109.1|108.6|109.2|108.7|109.1|108.6|15
1734275050000|2024-12-15 15:04:10|109.09|108.59|109.04|108.54|109.1|108.6|109.04|108.54|15
1734275060000|2024-12-15 15:04:20|109.03|108.53|109.03|108.53|109.06|108.56|108.99|108.49|24
1734275070000|2024-12-15 15:04:30|109.02|108.52|109|108.5|109.02|108.52|108.99|108.49|17
1734275080000|2024-12-15 15:04:40|109.01|108.51|109.08|108.58|109.08|108.58|109.01|108.51|12
1734275090000|2024-12-15 15:04:50|109.1|108.6|109.04|108.54|109.1|108.6|109.04|108.54|17
1734275100000|2024-12-15 15:05:00|109.05|108.55|109.06|108.56|109.06|108.56|109.04|108.54|16
1734275110000|2024-12-15 15:05:10|109.05|108.55|109.1|108.6|109.13|108.63|109.05|108.55|27
1734275120000|2024-12-15 15:05:20|109.09|108.59|109.11|108.61|109.13|108.63|109.09|108.59|23
1734275130000|2024-12-15 15:05:30|109.1|108.6|109.11|108.61|109.12|108.62|109.1|108.6|10
1734275140000|2024-12-15 15:05:40|109.13|108.63|109.19|108.69|109.2|108.7|109.11|108.61|20
1734275150000|2024-12-15 15:05:50|109.21|108.71|109.23|108.73|109.24|108.74|109.2|108.7|10
1734275160000|2024-12-15 15:06:00|109.22|108.72|109.2|108.7|109.23|108.73|109.18|108.68|15
1734275170000|2024-12-15 15:06:10|109.19|108.69|109.18|108.68|109.2|108.7|109.15|108.65|19
1734275180000|2024-12-15 15:06:20|109.17|108.67|108.99|108.49|109.17|108.67|108.99|108.49|19
1734275190000|2024-12-15 15:06:30|109|108.5|109.03|108.53|109.03|108.53|108.99|108.49|17
1734275200000|2024-12-15 15:06:40|109.02|108.52|109.01|108.51|109.03|108.53|109.01|108.51|24
1734275210000|2024-12-15 15:06:50|109.02|108.52|109.01|108.51|109.03|108.53|109|108.5|15
1734275220000|2024-12-15 15:07:00|109.02|108.52|109.01|108.51|109.02|108.52|108.99|108.49|16
1734275230000|2024-12-15 15:07:10|109.02|108.52|108.98|108.48|109.02|108.52|108.98|108.48|17
1734275240000|2024-12-15 15:07:20|108.99|108.49|108.93|108.43|108.99|108.49|108.92|108.42|19
1734275250000|2024-12-15 15:07:30|108.94|108.44|108.93|108.43|108.94|108.44|108.93|108.43|12
1734275260000|2024-12-15 15:07:40|108.94|108.44|109|108.5|109|108.5|108.94|108.44|14
1734275270000|2024-12-15 15:07:50|108.99|108.49|109|108.5|109|108.5|108.98|108.48|14
1734275280000|2024-12-15 15:08:00|108.99|108.49|109.01|108.51|109.01|108.51|108.93|108.43|20
1734275290000|2024-12-15 15:08:10|109|108.5|109.04|108.54|109.06|108.56|109|108.5|20
1734275300000|2024-12-15 15:08:20|109.05|108.55|109.05|108.55|109.06|108.56|109.04|108.54|10
1734275310000|2024-12-15 15:08:30|109.04|108.54|108.95|108.45|109.06|108.56|108.95|108.45|15
1734275320000|2024-12-15 15:08:40|108.94|108.44|108.99|108.49|108.99|108.49|108.94|108.44|15
1734275330000|2024-12-15 15:08:50|108.98|108.48|108.96|108.46|109|108.5|108.94|108.44|17
1734275340000|2024-12-15 15:09:00|108.95|108.45|108.92|108.42|108.95|108.45|108.92|108.42|8
1734275350000|2024-12-15 15:09:10|108.91|108.41|108.91|108.41|108.93|108.43|108.89|108.39|13
1734275360000|2024-12-15 15:09:20|108.9|108.4|108.91|108.41|108.92|108.42|108.89|108.39|15
1734275370000|2024-12-15 15:09:30|108.93|108.43|108.93|108.43|108.99|108.49|108.91|108.41|21
1734275380000|2024-12-15 15:09:40|108.92|108.42|108.95|108.45|108.95|108.45|108.91|108.41|15
1734275390000|2024-12-15 15:09:50|108.94|108.44|108.92|108.42|108.94|108.44|108.9|108.4|13
1734275400000|2024-12-15 15:10:00|108.94|108.44|108.99|108.49|108.99|108.49|108.93|108.43|16
1734275410000|2024-12-15 15:10:10|109|108.5|108.91|108.41|109|108.5|108.91|108.41|9
1734275420000|2024-12-15 15:10:20|108.92|108.42|108.83|108.33|108.93|108.43|108.83|108.33|12
1734275430000|2024-12-15 15:10:30|108.84|108.34|108.84|108.34|108.84|108.34|108.8|108.3|11
1734275440000|2024-12-15 15:10:40|108.83|108.33|108.85|108.35|108.85|108.35|108.83|108.33|19
1734275450000|2024-12-15 15:10:50|108.84|108.34|108.9|108.4|108.93|108.43|108.84|108.34|26
1734275460000|2024-12-15 15:11:00|108.89|108.39|108.91|108.41|108.91|108.41|108.89|108.39|13
1734275470000|2024-12-15 15:11:10|108.92|108.42|108.91|108.41|108.92|108.42|108.9|108.4|5
1734275480000|2024-12-15 15:11:20|108.9|108.4|108.84|108.34|108.9|108.4|108.83|108.33|10
1734275490000|2024-12-15 15:11:30|108.83|108.33|108.83|108.33|108.85|108.35|108.83|108.33|9
1734275500000|2024-12-15 15:11:40|108.82|108.32|108.74|108.24|108.83|108.33|108.73|108.23|13
1734275510000|2024-12-15 15:11:50|108.75|108.25|108.78|108.28|108.78|108.28|108.74|108.24|10
1734275520000|2024-12-15 15:12:00|108.79|108.29|108.82|108.32|108.84|108.34|108.79|108.29|16
1734275530000|2024-12-15 15:12:10|108.81|108.31|108.81|108.31|108.83|108.33|108.8|108.3|18
1734275540000|2024-12-15 15:12:20|108.8|108.3|108.75|108.25|108.8|108.3|108.74|108.24|17
1734275550000|2024-12-15 15:12:30|108.74|108.24|108.8|108.3|108.8|108.3|108.73|108.23|11
1734275560000|2024-12-15 15:12:40|108.82|108.32|108.82|108.32|108.84|108.34|108.8|108.3|16
1734275570000|2024-12-15 15:12:50|108.83|108.33|108.75|108.25|108.83|108.33|108.75|108.25|20
1734275580000|2024-12-15 15:13:00|108.76|108.26|108.74|108.24|108.76|108.26|108.73|108.23|16
1734275590000|2024-12-15 15:13:10|108.73|108.23|108.74|108.24|108.76|108.26|108.73|108.23|15
1734275600000|2024-12-15 15:13:20|108.73|108.23|108.73|108.23|108.74|108.24|108.73|108.23|9
1734275610000|2024-12-15 15:13:30|108.72|108.22|108.67|108.17|108.73|108.23|108.64|108.14|10
1734275620000|2024-12-15 15:13:40|108.68|108.18|108.7|108.2|108.7|108.2|108.66|108.16|8
1734275630000|2024-12-15 15:13:50|108.69|108.19|108.7|108.2|108.72|108.22|108.69|108.19|9
1734275640000|2024-12-15 15:14:00|108.71|108.21|108.73|108.23|108.73|108.23|108.71|108.21|15
1734275650000|2024-12-15 15:14:10|108.72|108.22|108.73|108.23|108.75|108.25|108.72|108.22|16
1734275660000|2024-12-15 15:14:20|108.74|108.24|108.7|108.2|108.74|108.24|108.7|108.2|9
1734275670000|2024-12-15 15:14:30|108.69|108.19|108.71|108.21|108.71|108.21|108.69|108.19|5
1734275680000|2024-12-15 15:14:40|108.7|108.2|108.73|108.23|108.75|108.25|108.7|108.2|15
1734275690000|2024-12-15 15:14:50|108.74|108.24|108.72|108.22|108.74|108.24|108.69|108.19|15
1734275700000|2024-12-15 15:15:00|108.71|108.21|108.8|108.3|108.8|108.3|108.7|108.2|22
1734275710000|2024-12-15 15:15:10|108.79|108.29|108.81|108.31|108.81|108.31|108.79|108.29|15
1734275720000|2024-12-15 15:15:20|108.8|108.3|108.81|108.31|108.85|108.35|108.8|108.3|13
1734275730000|2024-12-15 15:15:30|108.82|108.32|108.69|108.19|108.82|108.32|108.69|108.19|16
1734275740000|2024-12-15 15:15:40|108.7|108.2|108.66|108.16|108.7|108.2|108.66|108.16|16
1734275750000|2024-12-15 15:15:50|108.65|108.15|108.6|108.1|108.65|108.15|108.6|108.1|14
1734275760000|2024-12-15 15:16:00|108.59|108.09|108.54|108.04|108.59|108.09|108.49|107.99|18
1734275770000|2024-12-15 15:16:10|108.53|108.03|108.59|108.09|108.59|108.09|108.49|107.99|15
1734275780000|2024-12-15 15:16:20|108.58|108.08|108.58|108.08|108.6|108.1|108.55|108.05|17
1734275790000|2024-12-15 15:16:30|108.59|108.09|108.67|108.17|108.67|108.17|108.57|108.07|19
1734275800000|2024-12-15 15:16:40|108.68|108.18|108.71|108.21|108.72|108.22|108.67|108.17|23
1734275810000|2024-12-15 15:16:50|108.72|108.22|108.71|108.21|108.72|108.22|108.68|108.18|14
1734275820000|2024-12-15 15:17:00|108.72|108.22|108.77|108.27|108.8|108.3|108.7|108.2|23
1734275830000|2024-12-15 15:17:10|108.78|108.28|108.81|108.31|108.85|108.35|108.78|108.28|17
1734275840000|2024-12-15 15:17:20|108.82|108.32|108.8|108.3|108.84|108.34|108.8|108.3|11
1734275850000|2024-12-15 15:17:30|108.81|108.31|108.79|108.29|108.81|108.31|108.75|108.25|18
1734275860000|2024-12-15 15:17:40|108.8|108.3|108.7|108.2|108.8|108.3|108.69|108.19|17
1734275870000|2024-12-15 15:17:50|108.69|108.19|108.75|108.25|108.75|108.25|108.68|108.18|24
1734275880000|2024-12-15 15:18:00|108.74|108.24|108.75|108.25|108.75|108.25|108.73|108.23|12
1734275890000|2024-12-15 15:18:10|108.76|108.26|108.73|108.23|108.79|108.29|108.72|108.22|21
1734275900000|2024-12-15 15:18:20|108.72|108.22|108.75|108.25|108.76|108.26|108.72|108.22|6
1734275910000|2024-12-15 15:18:30|108.74|108.24|108.74|108.24|108.74|108.24|108.72|108.22|11
1734275920000|2024-12-15 15:18:40|108.73|108.23|108.7|108.2|108.76|108.26|108.7|108.2|17
1734275930000|2024-12-15 15:18:50|108.69|108.19|108.7|108.2|108.71|108.21|108.68|108.18|15
1734275940000|2024-12-15 15:19:00|108.69|108.19|108.69|108.19|108.7|108.2|108.68|108.18|11
1734275950000|2024-12-15 15:19:10|108.71|108.21|108.74|108.24|108.75|108.25|108.7|108.2|14
1734275960000|2024-12-15 15:19:20|108.73|108.23|108.71|108.21|108.75|108.25|108.7|108.2|17
1734275970000|2024-12-15 15:19:30|108.7|108.2|108.58|108.08|108.7|108.2|108.57|108.07|14
1734275980000|2024-12-15 15:19:40|108.59|108.09|108.59|108.09|108.59|108.09|108.58|108.08|15
1734275990000|2024-12-15 15:19:50|108.58|108.08|108.59|108.09|108.59|108.09|108.57|108.07|16
1734276000000|2024-12-15 15:20:00|108.58|108.08|108.6|108.1|108.61|108.11|108.55|108.05|19
1734276010000|2024-12-15 15:20:10|108.61|108.11|108.66|108.16|108.69|108.19|108.6|108.1|21
1734276020000|2024-12-15 15:20:20|108.67|108.17|108.73|108.23|108.73|108.23|108.66|108.16|22
1734276030000|2024-12-15 15:20:30|108.72|108.22|108.71|108.21|108.73|108.23|108.71|108.21|14
1734276040000|2024-12-15 15:20:40|108.69|108.19|108.8|108.3|108.82|108.32|108.68|108.18|22
1734276050000|2024-12-15 15:20:50|108.79|108.29|108.81|108.31|108.83|108.33|108.79|108.29|16
1734276060000|2024-12-15 15:21:00|108.8|108.3|108.72|108.22|108.8|108.3|108.71|108.21|12
1734276070000|2024-12-15 15:21:10|108.71|108.21|108.73|108.23|108.75|108.25|108.71|108.21|13
1734276080000|2024-12-15 15:21:20|108.72|108.22|108.67|108.17|108.75|108.25|108.66|108.16|24
1734276090000|2024-12-15 15:21:30|108.68|108.18|108.69|108.19|108.73|108.23|108.68|108.18|17
1734276100000|2024-12-15 15:21:40|108.68|108.18|108.49|107.99|108.68|108.18|108.49|107.99|15
1734276110000|2024-12-15 15:21:50|108.5|108|108.52|108.02|108.56|108.06|108.5|108|16
1734276120000|2024-12-15 15:22:00|108.53|108.03|108.53|108.03|108.53|108.03|108.51|108.01|8
1734276130000|2024-12-15 15:22:10|108.51|108.01|108.43|107.93|108.51|108.01|108.42|107.92|8
1734276140000|2024-12-15 15:22:20|108.44|107.94|108.5|108|108.5|108|108.44|107.94|10
1734276150000|2024-12-15 15:22:30|108.51|108.01|108.55|108.05|108.55|108.05|108.51|108.01|10
1734276160000|2024-12-15 15:22:40|108.54|108.04|108.5|108|108.55|108.05|108.49|107.99|12
1734276170000|2024-12-15 15:22:50|108.51|108.01|108.5|108|108.51|108.01|108.49|107.99|14
1734276180000|2024-12-15 15:23:00|108.51|108.01|108.54|108.04|108.55|108.05|108.51|108.01|15
1734276190000|2024-12-15 15:23:10|108.55|108.05|108.52|108.02|108.55|108.05|108.51|108.01|12
1734276200000|2024-12-15 15:23:20|108.51|108.01|108.54|108.04|108.55|108.05|108.5|108|14
1734276210000|2024-12-15 15:23:30|108.55|108.05|108.55|108.05|108.57|108.07|108.54|108.04|17
1734276220000|2024-12-15 15:23:40|108.56|108.06|108.55|108.05|108.57|108.07|108.55|108.05|18
1734276230000|2024-12-15 15:23:50|108.54|108.04|108.51|108.01|108.55|108.05|108.51|108.01|10
1734276240000|2024-12-15 15:24:00|108.5|108|108.53|108.03|108.54|108.04|108.5|108|17
1734276250000|2024-12-15 15:24:10|108.54|108.04|108.56|108.06|108.56|108.06|108.52|108.02|10
1734276260000|2024-12-15 15:24:20|108.55|108.05|108.66|108.16|108.71|108.21|108.55|108.05|24
1734276270000|2024-12-15 15:24:30|108.65|108.15|108.6|108.1|108.66|108.16|108.6|108.1|18
1734276280000|2024-12-15 15:24:40|108.59|108.09|108.61|108.11|108.62|108.12|108.58|108.08|16
1734276290000|2024-12-15 15:24:50|108.62|108.12|108.63|108.13|108.66|108.16|108.62|108.12|20
1734276300000|2024-12-15 15:25:00|108.64|108.14|108.59|108.09|108.65|108.15|108.59|108.09|18
1734276310000|2024-12-15 15:25:10|108.6|108.1|108.69|108.19|108.7|108.2|108.59|108.09|17
1734276320000|2024-12-15 15:25:20|108.7|108.2|108.7|108.2|108.72|108.22|108.69|108.19|9
1734276330000|2024-12-15 15:25:30|108.68|108.18|108.69|108.19|108.7|108.2|108.64|108.14|13
1734276340000|2024-12-15 15:25:40|108.7|108.2|108.7|108.2|108.73|108.23|108.69|108.19|20
1734276350000|2024-12-15 15:25:50|108.69|108.19|108.7|108.2|108.7|108.2|108.69|108.19|8
1734276360000|2024-12-15 15:26:00|108.69|108.19|108.74|108.24|108.76|108.26|108.69|108.19|18
1734276370000|2024-12-15 15:26:10|108.75|108.25|108.71|108.21|108.76|108.26|108.71|108.21|12
1734276380000|2024-12-15 15:26:20|108.72|108.22|108.72|108.22|108.75|108.25|108.71|108.21|14
1734276390000|2024-12-15 15:26:30|108.71|108.21|108.73|108.23|108.74|108.24|108.7|108.2|8
1734276400000|2024-12-15 15:26:40|108.74|108.24|108.73|108.23|108.74|108.24|108.71|108.21|14
1734276410000|2024-12-15 15:26:50|108.72|108.22|108.74|108.24|108.75|108.25|108.72|108.22|16
1734276420000|2024-12-15 15:27:00|108.75|108.25|108.82|108.32|108.84|108.34|108.75|108.25|14
1734276430000|2024-12-15 15:27:10|108.81|108.31|108.79|108.29|108.83|108.33|108.76|108.26|20
1734276440000|2024-12-15 15:27:20|108.78|108.28|108.72|108.22|108.78|108.28|108.71|108.21|15
1734276450000|2024-12-15 15:27:30|108.71|108.21|108.74|108.24|108.78|108.28|108.71|108.21|18
1734276460000|2024-12-15 15:27:40|108.73|108.23|108.75|108.25|108.75|108.25|108.72|108.22|17
1734276470000|2024-12-15 15:27:50|108.74|108.24|108.73|108.23|108.75|108.25|108.73|108.23|16
1734276480000|2024-12-15 15:28:00|108.72|108.22|108.75|108.25|108.75|108.25|108.72|108.22|15
1734276490000|2024-12-15 15:28:10|108.77|108.27|108.8|108.3|108.83|108.33|108.77|108.27|16
1734276500000|2024-12-15 15:28:20|108.81|108.31|108.74|108.24|108.81|108.31|108.74|108.24|17
1734276510000|2024-12-15 15:28:30|108.73|108.23|108.74|108.24|108.76|108.26|108.73|108.23|14
1734276520000|2024-12-15 15:28:40|108.73|108.23|108.72|108.22|108.74|108.24|108.71|108.21|12
1734276530000|2024-12-15 15:28:50|108.73|108.23|108.7|108.2|108.73|108.23|108.69|108.19|15
1734276540000|2024-12-15 15:29:00|108.69|108.19|108.73|108.23|108.73|108.23|108.69|108.19|15
1734276550000|2024-12-15 15:29:10|108.72|108.22|108.64|108.14|108.73|108.23|108.63|108.13|22
1734276560000|2024-12-15 15:29:20|108.65|108.15|108.72|108.22|108.72|108.22|108.65|108.15|19
1734276570000|2024-12-15 15:29:30|108.73|108.23|108.74|108.24|108.75|108.25|108.73|108.23|13
1734276580000|2024-12-15 15:29:40|108.75|108.25|108.64|108.14|108.75|108.25|108.64|108.14|22
1734276590000|2024-12-15 15:29:50|108.65|108.15|108.65|108.15|108.67|108.17|108.64|108.14|18
1734276600000|2024-12-15 15:30:00|108.64|108.14|108.69|108.19|108.73|108.23|108.64|108.14|18
1734276610000|2024-12-15 15:30:10|108.7|108.2|108.64|108.14|108.7|108.2|108.63|108.13|14
1734276620000|2024-12-15 15:30:20|108.63|108.13|108.59|108.09|108.63|108.13|108.56|108.06|14
1734276630000|2024-12-15 15:30:30|108.58|108.08|108.56|108.06|108.58|108.08|108.56|108.06|21
1734276640000|2024-12-15 15:30:40|108.57|108.07|108.6|108.1|108.61|108.11|108.55|108.05|12
1734276650000|2024-12-15 15:30:50|108.59|108.09|108.62|108.12|108.63|108.13|108.58|108.08|22
1734276660000|2024-12-15 15:31:00|108.61|108.11|108.74|108.24|108.74|108.24|108.61|108.11|23
1734276670000|2024-12-15 15:31:10|108.72|108.22|108.71|108.21|108.74|108.24|108.7|108.2|20
1734276680000|2024-12-15 15:31:20|108.72|108.22|108.71|108.21|108.74|108.24|108.71|108.21|14
1734276690000|2024-12-15 15:31:30|108.72|108.22|108.72|108.22|108.76|108.26|108.72|108.22|19
1734276700000|2024-12-15 15:31:40|108.73|108.23|108.66|108.16|108.73|108.23|108.64|108.14|18
1734276710000|2024-12-15 15:31:50|108.65|108.15|108.7|108.2|108.72|108.22|108.65|108.15|17
1734276720000|2024-12-15 15:32:00|108.72|108.22|108.81|108.31|108.81|108.31|108.72|108.22|13
1734276730000|2024-12-15 15:32:10|108.84|108.34|108.94|108.44|108.95|108.45|108.83|108.33|18
1734276740000|2024-12-15 15:32:20|108.95|108.45|108.99|108.49|109|108.5|108.93|108.43|24
1734276750000|2024-12-15 15:32:30|108.98|108.48|109|108.5|109.01|108.51|108.97|108.47|17
1734276760000|2024-12-15 15:32:40|108.98|108.48|109.01|108.51|109.02|108.52|108.97|108.47|18
1734276770000|2024-12-15 15:32:50|109|108.5|108.98|108.48|109.01|108.51|108.97|108.47|14
1734276780000|2024-12-15 15:33:00|108.99|108.49|109|108.5|109.02|108.52|108.98|108.48|21
1734276790000|2024-12-15 15:33:10|108.99|108.49|108.88|108.38|108.99|108.49|108.88|108.38|15
1734276800000|2024-12-15 15:33:20|108.89|108.39|108.89|108.39|108.92|108.42|108.88|108.38|18
1734276810000|2024-12-15 15:33:30|108.88|108.38|108.81|108.31|108.89|108.39|108.79|108.29|18
1734276820000|2024-12-15 15:33:40|108.8|108.3|108.83|108.33|108.84|108.34|108.8|108.3|7
1734276830000|2024-12-15 15:33:50|108.82|108.32|108.8|108.3|108.82|108.32|108.78|108.28|11
1734276840000|2024-12-15 15:34:00|108.79|108.29|108.84|108.34|108.84|108.34|108.79|108.29|10
1734276850000|2024-12-15 15:34:10|108.83|108.33|108.82|108.32|108.83|108.33|108.8|108.3|12
1734276860000|2024-12-15 15:34:20|108.81|108.31|108.73|108.23|108.81|108.31|108.72|108.22|17
1734276870000|2024-12-15 15:34:30|108.72|108.22|108.74|108.24|108.74|108.24|108.69|108.19|13
1734276880000|2024-12-15 15:34:40|108.73|108.23|108.79|108.29|108.79|108.29|108.71|108.21|13
1734276890000|2024-12-15 15:34:50|108.78|108.28|108.8|108.3|108.81|108.31|108.78|108.28|9
1734276900000|2024-12-15 15:35:00|108.79|108.29|108.79|108.29|108.8|108.3|108.75|108.25|14
1734276910000|2024-12-15 15:35:10|108.8|108.3|108.85|108.35|108.85|108.35|108.79|108.29|7
1734276920000|2024-12-15 15:35:20|108.84|108.34|108.87|108.37|108.87|108.37|108.83|108.33|22
1734276930000|2024-12-15 15:35:30|108.88|108.38|108.9|108.4|108.91|108.41|108.86|108.36|16
1734276940000|2024-12-15 15:35:40|108.91|108.41|108.89|108.39|108.91|108.41|108.83|108.33|29
1734276950000|2024-12-15 15:35:50|108.88|108.38|108.9|108.4|108.9|108.4|108.88|108.38|19
1734276960000|2024-12-15 15:36:00|108.89|108.39|108.83|108.33|108.92|108.42|108.83|108.33|24
1734276970000|2024-12-15 15:36:10|108.85|108.35|108.88|108.38|108.89|108.39|108.85|108.35|16
1734276980000|2024-12-15 15:36:20|108.89|108.39|108.88|108.38|108.9|108.4|108.87|108.37|13
1734276990000|2024-12-15 15:36:30|108.87|108.37|108.89|108.39|108.89|108.39|108.84|108.34|19
1734277000000|2024-12-15 15:36:40|108.88|108.38|108.84|108.34|108.88|108.38|108.84|108.34|12
1734277010000|2024-12-15 15:36:50|108.85|108.35|108.81|108.31|108.85|108.35|108.8|108.3|17
1734277020000|2024-12-15 15:37:00|108.82|108.32|108.79|108.29|108.82|108.32|108.78|108.28|16
1734277030000|2024-12-15 15:37:10|108.78|108.28|108.79|108.29|108.79|108.29|108.78|108.28|8
1734277040000|2024-12-15 15:37:20|108.8|108.3|108.81|108.31|108.81|108.31|108.8|108.3|8
1734277050000|2024-12-15 15:37:30|108.8|108.3|108.74|108.24|108.81|108.31|108.73|108.23|22
1734277060000|2024-12-15 15:37:40|108.73|108.23|108.71|108.21|108.73|108.23|108.7|108.2|14
1734277070000|2024-12-15 15:37:50|108.72|108.22|108.7|108.2|108.72|108.22|108.67|108.17|21
1734277080000|2024-12-15 15:38:00|108.71|108.21|108.75|108.25|108.76|108.26|108.71|108.21|23
1734277090000|2024-12-15 15:38:10|108.72|108.22|108.69|108.19|108.72|108.22|108.69|108.19|9
1734277100000|2024-12-15 15:38:20|108.68|108.18|108.72|108.22|108.72|108.22|108.62|108.12|14
1734277110000|2024-12-15 15:38:30|108.74|108.24|108.78|108.28|108.78|108.28|108.74|108.24|4
1734277120000|2024-12-15 15:38:40|108.77|108.27|108.78|108.28|108.78|108.28|108.77|108.27|12
1734277130000|2024-12-15 15:38:50|108.77|108.27|108.82|108.32|108.83|108.33|108.77|108.27|13
1734277140000|2024-12-15 15:39:00|108.83|108.33|108.87|108.37|108.88|108.38|108.81|108.31|23
1734277150000|2024-12-15 15:39:10|108.88|108.38|108.89|108.39|108.9|108.4|108.88|108.38|14
1734277160000|2024-12-15 15:39:20|108.88|108.38|108.8|108.3|108.9|108.4|108.79|108.29|17
1734277170000|2024-12-15 15:39:30|108.79|108.29|108.79|108.29|108.8|108.3|108.77|108.27|19
1734277180000|2024-12-15 15:39:40|108.8|108.3|108.78|108.28|108.8|108.3|108.78|108.28|11
1734277190000|2024-12-15 15:39:50|108.79|108.29|108.81|108.31|108.81|108.31|108.76|108.26|17
1734277200000|2024-12-15 15:40:00|108.8|108.3|108.79|108.29|108.8|108.3|108.78|108.28|13
1734277210000|2024-12-15 15:40:10|108.78|108.28|108.78|108.28|108.79|108.29|108.78|108.28|19
1734277220000|2024-12-15 15:40:20|108.79|108.29|108.77|108.27|108.79|108.29|108.76|108.26|13
1734277230000|2024-12-15 15:40:30|108.78|108.28|108.81|108.31|108.81|108.31|108.77|108.27|19
1734277240000|2024-12-15 15:40:40|108.82|108.32|108.83|108.33|108.84|108.34|108.8|108.3|16
1734277250000|2024-12-15 15:40:50|108.82|108.32|108.79|108.29|108.83|108.33|108.78|108.28|22
1734277260000|2024-12-15 15:41:00|108.78|108.28|108.7|108.2|108.78|108.28|108.69|108.19|13
1734277270000|2024-12-15 15:41:10|108.72|108.22|108.7|108.2|108.77|108.27|108.7|108.2|19
1734277280000|2024-12-15 15:41:20|108.71|108.21|108.71|108.21|108.71|108.21|108.69|108.19|17
1734277290000|2024-12-15 15:41:30|108.7|108.2|108.69|108.19|108.72|108.22|108.69|108.19|8
1734277300000|2024-12-15 15:41:40|108.68|108.18|108.66|108.16|108.68|108.18|108.66|108.16|5
1734277310000|2024-12-15 15:41:50|108.65|108.15|108.66|108.16|108.68|108.18|108.65|108.15|15
1734277320000|2024-12-15 15:42:00|108.63|108.13|108.52|108.02|108.63|108.13|108.52|108.02|16
1734277330000|2024-12-15 15:42:10|108.53|108.03|108.41|107.91|108.53|108.03|108.4|107.9|20
1734277340000|2024-12-15 15:42:20|108.4|107.9|108.38|107.88|108.4|107.9|108.38|107.88|9
1734277350000|2024-12-15 15:42:30|108.37|107.87|108.39|107.89|108.39|107.89|108.37|107.87|13
1734277360000|2024-12-15 15:42:40|108.38|107.88|108.43|107.93|108.44|107.94|108.38|107.88|8
1734277370000|2024-12-15 15:42:50|108.41|107.91|108.4|107.9|108.43|107.93|108.4|107.9|12
1734277380000|2024-12-15 15:43:00|108.39|107.89|108.41|107.91|108.41|107.91|108.39|107.89|11
1734277390000|2024-12-15 15:43:10|108.42|107.92|108.43|107.93|108.43|107.93|108.42|107.92|4
1734277400000|2024-12-15 15:43:20|108.44|107.94|108.38|107.88|108.45|107.95|108.37|107.87|13
1734277410000|2024-12-15 15:43:30|108.37|107.87|108.38|107.88|108.4|107.9|108.36|107.86|20
1734277420000|2024-12-15 15:43:40|108.37|107.87|108.39|107.89|108.4|107.9|108.37|107.87|14
1734277430000|2024-12-15 15:43:50|108.4|107.9|108.4|107.9|108.4|107.9|108.39|107.89|7
1734277440000|2024-12-15 15:44:00|108.39|107.89|108.37|107.87|108.41|107.91|108.37|107.87|18
1734277450000|2024-12-15 15:44:10|108.36|107.86|108.39|107.89|108.41|107.91|108.36|107.86|19
1734277460000|2024-12-15 15:44:20|108.38|107.88|108.4|107.9|108.4|107.9|108.38|107.88|8
1734277470000|2024-12-15 15:44:30|108.39|107.89|108.38|107.88|108.4|107.9|108.37|107.87|14
1734277480000|2024-12-15 15:44:40|108.37|107.87|108.32|107.82|108.37|107.87|108.31|107.81|10
1734277490000|2024-12-15 15:44:50|108.31|107.81|108.29|107.79|108.31|107.81|108.29|107.79|3
1734277500000|2024-12-15 15:45:00|108.3|107.8|108.3|107.8|108.3|107.8|108.29|107.79|7
1734277510000|2024-12-15 15:45:10|108.31|107.81|108.32|107.82|108.35|107.85|108.31|107.81|14
1734277520000|2024-12-15 15:45:20|108.33|107.83|108.32|107.82|108.33|107.83|108.31|107.81|18
1734277530000|2024-12-15 15:45:30|108.33|107.83|108.28|107.78|108.33|107.83|108.27|107.77|9
1734277540000|2024-12-15 15:45:40|108.29|107.79|108.31|107.81|108.31|107.81|108.29|107.79|4
1734277550000|2024-12-15 15:45:50|108.32|107.82|108.35|107.85|108.35|107.85|108.31|107.81|11
1734277560000|2024-12-15 15:46:00|108.37|107.87|108.32|107.82|108.37|107.87|108.3|107.8|15
1734277570000|2024-12-15 15:46:10|108.31|107.81|108.3|107.8|108.31|107.81|108.29|107.79|6
1734277580000|2024-12-15 15:46:20|108.29|107.79|108.31|107.81|108.32|107.82|108.29|107.79|9
1734277590000|2024-12-15 15:46:30|108.3|107.8|108.3|107.8|108.31|107.81|108.29|107.79|8
1734277600000|2024-12-15 15:46:40|108.31|107.81|108.3|107.8|108.31|107.81|108.28|107.78|16
1734277610000|2024-12-15 15:46:50|108.29|107.79|108.29|107.79|108.31|107.81|108.28|107.78|10
1734277620000|2024-12-15 15:47:00|108.28|107.78|108.29|107.79|108.29|107.79|108.26|107.76|8
1734277630000|2024-12-15 15:47:10|108.3|107.8|108.29|107.79|108.3|107.8|108.29|107.79|4
1734277640000|2024-12-15 15:47:20|108.3|107.8|108.28|107.78|108.3|107.8|108.28|107.78|11
1734277650000|2024-12-15 15:47:30|108.29|107.79|108.29|107.79|108.29|107.79|108.29|107.79|1
1734277660000|2024-12-15 15:47:40|108.28|107.78|108.3|107.8|108.31|107.81|108.28|107.78|8
1734277670000|2024-12-15 15:47:50|108.31|107.81|108.29|107.79|108.31|107.81|108.29|107.79|11
1734277680000|2024-12-15 15:48:00|108.3|107.8|108.32|107.82|108.34|107.84|108.29|107.79|15
1734277690000|2024-12-15 15:48:10|108.31|107.81|108.3|107.8|108.32|107.82|108.3|107.8|13
1734277700000|2024-12-15 15:48:20|108.29|107.79|108.29|107.79|108.3|107.8|108.28|107.78|6
1734277710000|2024-12-15 15:48:30|108.3|107.8|108.23|107.73|108.31|107.81|108.22|107.72|18
1734277720000|2024-12-15 15:48:40|108.22|107.72|108.21|107.71|108.23|107.73|108.19|107.69|18
1734277730000|2024-12-15 15:48:50|108.2|107.7|108.22|107.72|108.23|107.73|108.2|107.7|15
1734277740000|2024-12-15 15:49:00|108.21|107.71|108.16|107.66|108.21|107.71|108.11|107.61|21
1734277750000|2024-12-15 15:49:10|108.17|107.67|108.2|107.7|108.2|107.7|108.13|107.63|23
1734277760000|2024-12-15 15:49:20|108.21|107.71|108.17|107.67|108.21|107.71|108.15|107.65|18
1734277770000|2024-12-15 15:49:30|108.16|107.66|108.21|107.71|108.21|107.71|108.13|107.63|12
1734277780000|2024-12-15 15:49:40|108.2|107.7|108.21|107.71|108.22|107.72|108.2|107.7|4
1734277790000|2024-12-15 15:49:50|108.22|107.72|108.19|107.69|108.22|107.72|108.19|107.69|12
1734277800000|2024-12-15 15:50:00|108.18|107.68|108.1|107.6|108.18|107.68|108.09|107.59|14
1734277810000|2024-12-15 15:50:10|108.11|107.61|108.1|107.6|108.11|107.61|108.09|107.59|16
1734277820000|2024-12-15 15:50:20|108.11|107.61|108.1|107.6|108.13|107.63|108.08|107.58|15
1734277830000|2024-12-15 15:50:30|108.09|107.59|108.09|107.59|108.11|107.61|108.09|107.59|17
1734277840000|2024-12-15 15:50:40|108.1|107.6|108.07|107.57|108.1|107.6|108.07|107.57|11
1734277850000|2024-12-15 15:50:50|108.08|107.58|108.09|107.59|108.1|107.6|108.07|107.57|14
1734277860000|2024-12-15 15:51:00|108.1|107.6|108.22|107.72|108.22|107.72|108.1|107.6|9
1734277870000|2024-12-15 15:51:10|108.23|107.73|108.29|107.79|108.3|107.8|108.23|107.73|18
1734277880000|2024-12-15 15:51:20|108.3|107.8|108.3|107.8|108.3|107.8|108.28|107.78|13
1734277890000|2024-12-15 15:51:30|108.31|107.81|108.28|107.78|108.32|107.82|108.26|107.76|10
1734277900000|2024-12-15 15:51:40|108.27|107.77|108.43|107.93|108.44|107.94|108.27|107.77|19
1734277910000|2024-12-15 15:51:50|108.47|107.97|108.45|107.95|108.48|107.98|108.45|107.95|13
1734277920000|2024-12-15 15:52:00|108.42|107.92|108.3|107.8|108.43|107.93|108.3|107.8|19
1734277930000|2024-12-15 15:52:10|108.29|107.79|108.27|107.77|108.29|107.79|108.26|107.76|18
1734277940000|2024-12-15 15:52:20|108.29|107.79|108.31|107.81|108.36|107.86|108.29|107.79|22
1734277950000|2024-12-15 15:52:30|108.3|107.8|108.29|107.79|108.31|107.81|108.29|107.79|8
1734277960000|2024-12-15 15:52:40|108.28|107.78|108.28|107.78|108.29|107.79|108.26|107.76|9
1734277970000|2024-12-15 15:52:50|108.27|107.77|108.22|107.72|108.28|107.78|108.21|107.71|12
1734277980000|2024-12-15 15:53:00|108.23|107.73|108.23|107.73|108.23|107.73|108.21|107.71|13
1734277990000|2024-12-15 15:53:10|108.22|107.72|108.2|107.7|108.24|107.74|108.19|107.69|19
1734278000000|2024-12-15 15:53:20|108.19|107.69|108.2|107.7|108.21|107.71|108.19|107.69|10
1734278010000|2024-12-15 15:53:30|108.21|107.71|108.22|107.72|108.27|107.77|108.2|107.7|20
1734278020000|2024-12-15 15:53:40|108.23|107.73|108.22|107.72|108.27|107.77|108.21|107.71|15
1734278030000|2024-12-15 15:53:50|108.21|107.71|108.29|107.79|108.3|107.8|108.21|107.71|18
1734278040000|2024-12-15 15:54:00|108.28|107.78|108.19|107.69|108.29|107.79|108.19|107.69|17
1734278050000|2024-12-15 15:54:10|108.2|107.7|108.21|107.71|108.21|107.71|108.19|107.69|14
1734278060000|2024-12-15 15:54:20|108.2|107.7|108.18|107.68|108.21|107.71|108.17|107.67|11
1734278070000|2024-12-15 15:54:30|108.17|107.67|108.16|107.66|108.18|107.68|108.16|107.66|12
1734278080000|2024-12-15 15:54:40|108.15|107.65|108.15|107.65|108.15|107.65|108.14|107.64|3
1734278090000|2024-12-15 15:54:50|108.14|107.64|108.17|107.67|108.19|107.69|108.14|107.64|12
1734278100000|2024-12-15 15:55:00|108.18|107.68|108.19|107.69|108.19|107.69|108.16|107.66|10
1734278110000|2024-12-15 15:55:10|108.2|107.7|108.21|107.71|108.24|107.74|108.2|107.7|15
1734278120000|2024-12-15 15:55:20|108.2|107.7|108.23|107.73|108.25|107.75|108.2|107.7|20
1734278130000|2024-12-15 15:55:30|108.24|107.74|108.2|107.7|108.26|107.76|108.19|107.69|21
1734278140000|2024-12-15 15:55:40|108.19|107.69|108.2|107.7|108.2|107.7|108.19|107.69|12
1734278150000|2024-12-15 15:55:50|108.19|107.69|108.22|107.72|108.22|107.72|108.19|107.69|10
1734278160000|2024-12-15 15:56:00|108.21|107.71|108.22|107.72|108.24|107.74|108.21|107.71|25
1734278170000|2024-12-15 15:56:10|108.23|107.73|108.17|107.67|108.26|107.76|108.17|107.67|19
1734278180000|2024-12-15 15:56:20|108.16|107.66|108.2|107.7|108.2|107.7|108.15|107.65|14
1734278190000|2024-12-15 15:56:30|108.21|107.71|108.26|107.76|108.26|107.76|108.2|107.7|12
1734278200000|2024-12-15 15:56:40|108.27|107.77|108.25|107.75|108.27|107.77|108.23|107.73|22
1734278210000|2024-12-15 15:56:50|108.26|107.76|108.27|107.77|108.27|107.77|108.25|107.75|18
1734278220000|2024-12-15 15:57:00|108.26|107.76|108.28|107.78|108.28|107.78|108.25|107.75|23
1734278230000|2024-12-15 15:57:10|108.27|107.77|108.27|107.77|108.28|107.78|108.26|107.76|13
1734278240000|2024-12-15 15:57:20|108.29|107.79|108.36|107.86|108.36|107.86|108.29|107.79|18
1734278250000|2024-12-15 15:57:30|108.35|107.85|108.32|107.82|108.35|107.85|108.31|107.81|11
1734278260000|2024-12-15 15:57:40|108.31|107.81|108.36|107.86|108.36|107.86|108.31|107.81|6
1734278270000|2024-12-15 15:57:50|108.35|107.85|108.35|107.85|108.37|107.87|108.35|107.85|19
1734278280000|2024-12-15 15:58:00|108.34|107.84|108.28|107.78|108.34|107.84|108.26|107.76|12
1734278290000|2024-12-15 15:58:10|108.29|107.79|108.36|107.86|108.36|107.86|108.28|107.78|13
1734278300000|2024-12-15 15:58:20|108.35|107.85|108.37|107.87|108.37|107.87|108.35|107.85|15
1734278310000|2024-12-15 15:58:30|108.36|107.86|108.32|107.82|108.36|107.86|108.31|107.81|5
1734278320000|2024-12-15 15:58:40|108.3|107.8|108.3|107.8|108.31|107.81|108.28|107.78|17
1734278330000|2024-12-15 15:58:50|108.29|107.79|108.29|107.79|108.3|107.8|108.28|107.78|7
1734278340000|2024-12-15 15:59:00|108.3|107.8|108.31|107.81|108.33|107.83|108.3|107.8|22
1734278350000|2024-12-15 15:59:10|108.32|107.82|108.28|107.78|108.32|107.82|108.26|107.76|20
1734278360000|2024-12-15 15:59:20|108.29|107.79|108.28|107.78|108.31|107.81|108.28|107.78|9
1734278370000|2024-12-15 15:59:30|108.29|107.79|108.28|107.78|108.29|107.79|108.28|107.78|18
1734278380000|2024-12-15 15:59:40|108.29|107.79|108.26|107.76|108.29|107.79|108.26|107.76|20
1734278390000|2024-12-15 15:59:50|108.27|107.77|108.31|107.81|108.31|107.81|108.26|107.76|18
1734278400000|2024-12-15 16:00:00|108.3|107.8|108.36|107.86|108.36|107.86|108.3|107.8|21
1734278410000|2024-12-15 16:00:10|108.38|107.88|108.5|108|108.51|108.01|108.38|107.88|17
1734278420000|2024-12-15 16:00:20|108.51|108.01|108.59|108.09|108.61|108.11|108.51|108.01|21
1734278430000|2024-12-15 16:00:30|108.58|108.08|108.6|108.1|108.6|108.1|108.54|108.04|20
1734278440000|2024-12-15 16:00:40|108.58|108.08|108.6|108.1|108.61|108.11|108.55|108.05|17
1734278450000|2024-12-15 16:00:50|108.59|108.09|108.58|108.08|108.65|108.15|108.58|108.08|19
1734278460000|2024-12-15 16:01:00|108.59|108.09|108.48|107.98|108.59|108.09|108.48|107.98|25
1734278470000|2024-12-15 16:01:10|108.49|107.99|108.38|107.88|108.49|107.99|108.38|107.88|14
1734278480000|2024-12-15 16:01:20|108.36|107.86|108.31|107.81|108.38|107.88|108.31|107.81|15
1734278490000|2024-12-15 16:01:30|108.33|107.83|108.28|107.78|108.33|107.83|108.27|107.77|21
1734278500000|2024-12-15 16:01:40|108.29|107.79|108.19|107.69|108.29|107.79|108.1|107.6|26
1734278510000|2024-12-15 16:01:50|108.18|107.68|108.2|107.7|108.2|107.7|108.17|107.67|13
1734278520000|2024-12-15 16:02:00|108.21|107.71|108.3|107.8|108.31|107.81|108.21|107.71|20
1734278530000|2024-12-15 16:02:10|108.29|107.79|108.29|107.79|108.31|107.81|108.28|107.78|18
1734278540000|2024-12-15 16:02:20|108.28|107.78|108.23|107.73|108.28|107.78|108.19|107.69|21
1734278550000|2024-12-15 16:02:30|108.22|107.72|108.27|107.77|108.3|107.8|108.22|107.72|22
1734278560000|2024-12-15 16:02:40|108.26|107.76|108.28|107.78|108.31|107.81|108.26|107.76|14
1734278570000|2024-12-15 16:02:50|108.27|107.77|108.17|107.67|108.28|107.78|108.16|107.66|26
1734278580000|2024-12-15 16:03:00|108.18|107.68|108.19|107.69|108.19|107.69|108.17|107.67|14
1734278590000|2024-12-15 16:03:10|108.2|107.7|108.13|107.63|108.21|107.71|108.13|107.63|14
1734278600000|2024-12-15 16:03:20|108.15|107.65|108.18|107.68|108.19|107.69|108.15|107.65|20
1734278610000|2024-12-15 16:03:30|108.19|107.69|108.25|107.75|108.26|107.76|108.19|107.69|19
1734278620000|2024-12-15 16:03:40|108.26|107.76|108.37|107.87|108.37|107.87|108.26|107.76|19
1734278630000|2024-12-15 16:03:50|108.36|107.86|108.36|107.86|108.37|107.87|108.35|107.85|15
1734278640000|2024-12-15 16:04:00|108.37|107.87|108.28|107.78|108.37|107.87|108.27|107.77|14
1734278650000|2024-12-15 16:04:10|108.27|107.77|108.29|107.79|108.3|107.8|108.27|107.77|10
1734278660000|2024-12-15 16:04:20|108.27|107.77|108.28|107.78|108.3|107.8|108.27|107.77|17
1734278670000|2024-12-15 16:04:30|108.27|107.77|108.18|107.68|108.27|107.77|108.17|107.67|13
1734278680000|2024-12-15 16:04:40|108.17|107.67|108.18|107.68|108.18|107.68|108.16|107.66|12
1734278690000|2024-12-15 16:04:50|108.17|107.67|108.16|107.66|108.18|107.68|108.15|107.65|11
1734278700000|2024-12-15 16:05:00|108.15|107.65|108.17|107.67|108.2|107.7|108.15|107.65|21
1734278710000|2024-12-15 16:05:10|108.18|107.68|108.22|107.72|108.27|107.77|108.18|107.68|14
1734278720000|2024-12-15 16:05:20|108.24|107.74|108.2|107.7|108.26|107.76|108.2|107.7|18
1734278730000|2024-12-15 16:05:30|108.21|107.71|108.25|107.75|108.26|107.76|108.18|107.68|22
1734278740000|2024-12-15 16:05:40|108.26|107.76|108.22|107.72|108.27|107.77|108.22|107.72|14
1734278750000|2024-12-15 16:05:50|108.21|107.71|108.19|107.69|108.21|107.71|108.19|107.69|9
1734278760000|2024-12-15 16:06:00|108.18|107.68|108.07|107.57|108.18|107.68|108.07|107.57|14
1734278770000|2024-12-15 16:06:10|108.08|107.58|108.04|107.54|108.08|107.58|108.03|107.53|10
1734278780000|2024-12-15 16:06:20|108.05|107.55|108.06|107.56|108.08|107.58|108.04|107.54|20
1734278790000|2024-12-15 16:06:30|108.05|107.55|108.11|107.61|108.11|107.61|108.05|107.55|8
1734278800000|2024-12-15 16:06:40|108.1|107.6|108.09|107.59|108.1|107.6|108.07|107.57|17
1734278810000|2024-12-15 16:06:50|108.1|107.6|108.16|107.66|108.16|107.66|108.1|107.6|17
1734278820000|2024-12-15 16:07:00|108.15|107.65|108.13|107.63|108.18|107.68|108.13|107.63|18
1734278830000|2024-12-15 16:07:10|108.12|107.62|108.11|107.61|108.12|107.62|108.08|107.58|16
1734278840000|2024-12-15 16:07:20|108.12|107.62|108.06|107.56|108.12|107.62|108.05|107.55|11
1734278850000|2024-12-15 16:07:30|108.05|107.55|108.04|107.54|108.07|107.57|108.03|107.53|16
1734278860000|2024-12-15 16:07:40|108.03|107.53|107.97|107.47|108.03|107.53|107.97|107.47|10
1734278870000|2024-12-15 16:07:50|107.98|107.48|107.88|107.38|107.98|107.48|107.88|107.38|15
1734278880000|2024-12-15 16:08:00|107.89|107.39|107.91|107.41|107.91|107.41|107.87|107.37|15
1734278890000|2024-12-15 16:08:10|107.9|107.4|107.99|107.49|107.99|107.49|107.9|107.4|15
1734278900000|2024-12-15 16:08:20|108|107.5|108|107.5|108|107.5|107.98|107.48|9
1734278910000|2024-12-15 16:08:30|108.01|107.51|108.08|107.58|108.08|107.58|108.01|107.51|11
1734278920000|2024-12-15 16:08:40|108.07|107.57|108.07|107.57|108.07|107.57|108.03|107.53|13
1734278930000|2024-12-15 16:08:50|108.06|107.56|108.07|107.57|108.08|107.58|108.03|107.53|18
1734278940000|2024-12-15 16:09:00|108.08|107.58|108.14|107.64|108.17|107.67|108.07|107.57|21
1734278950000|2024-12-15 16:09:10|108.15|107.65|108.13|107.63|108.16|107.66|108.13|107.63|15
1734278960000|2024-12-15 16:09:20|108.14|107.64|108.15|107.65|108.15|107.65|108.14|107.64|12
1734278970000|2024-12-15 16:09:30|108.14|107.64|108.07|107.57|108.14|107.64|108.07|107.57|18
1734278980000|2024-12-15 16:09:40|108.08|107.58|108.08|107.58|108.08|107.58|108.06|107.56|19
1734278990000|2024-12-15 16:09:50|108.07|107.57|108.07|107.57|108.08|107.58|108.07|107.57|19
1734279000000|2024-12-15 16:10:00|108.11|107.61|108.15|107.65|108.16|107.66|108.1|107.6|21
1734279010000|2024-12-15 16:10:10|108.16|107.66|108.1|107.6|108.16|107.66|108.1|107.6|12
1734279020000|2024-12-15 16:10:20|108.11|107.61|108.16|107.66|108.17|107.67|108.1|107.6|16
1734279030000|2024-12-15 16:10:30|108.15|107.65|108.15|107.65|108.16|107.66|108.1|107.6|16
1734279040000|2024-12-15 16:10:40|108.16|107.66|108.17|107.67|108.17|107.67|108.15|107.65|8
1734279050000|2024-12-15 16:10:50|108.16|107.66|108.19|107.69|108.22|107.72|108.16|107.66|12
1734279060000|2024-12-15 16:11:00|108.18|107.68|108.18|107.68|108.19|107.69|108.17|107.67|5
1734279070000|2024-12-15 16:11:10|108.17|107.67|108.16|107.66|108.18|107.68|108.15|107.65|12
1734279080000|2024-12-15 16:11:20|108.17|107.67|108.17|107.67|108.18|107.68|108.17|107.67|3
1734279090000|2024-12-15 16:11:30|108.18|107.68|108.17|107.67|108.18|107.68|108.17|107.67|4
1734279100000|2024-12-15 16:11:40|108.16|107.66|108.16|107.66|108.16|107.66|108.14|107.64|9
1734279110000|2024-12-15 16:11:50|108.17|107.67|108.19|107.69|108.2|107.7|108.17|107.67|12
1734279120000|2024-12-15 16:12:00|108.18|107.68|108.2|107.7|108.21|107.71|108.18|107.68|14
1734279130000|2024-12-15 16:12:10|108.21|107.71|108.18|107.68|108.27|107.77|108.18|107.68|28
1734279140000|2024-12-15 16:12:20|108.19|107.69|108.16|107.66|108.19|107.69|108.14|107.64|13
1734279150000|2024-12-15 16:12:30|108.17|107.67|108.17|107.67|108.17|107.67|108.16|107.66|9
1734279160000|2024-12-15 16:12:40|108.16|107.66|108.08|107.58|108.17|107.67|108.08|107.58|14
1734279170000|2024-12-15 16:12:50|108.09|107.59|108.12|107.62|108.12|107.62|108.07|107.57|14
1734279180000|2024-12-15 16:13:00|108.11|107.61|108.18|107.68|108.19|107.69|108.11|107.61|17
1734279190000|2024-12-15 16:13:10|108.17|107.67|108.14|107.64|108.18|107.68|108.13|107.63|21
1734279200000|2024-12-15 16:13:20|108.13|107.63|108.13|107.63|108.14|107.64|108.13|107.63|15
1734279210000|2024-12-15 16:13:30|108.16|107.66|108.16|107.66|108.18|107.68|108.15|107.65|11
1734279220000|2024-12-15 16:13:40|108.18|107.68|108.16|107.66|108.18|107.68|108.15|107.65|14
1734279230000|2024-12-15 16:13:50|108.17|107.67|108.16|107.66|108.17|107.67|108.15|107.65|10
1734279240000|2024-12-15 16:14:00|108.17|107.67|108.21|107.71|108.23|107.73|108.17|107.67|19
1734279250000|2024-12-15 16:14:10|108.2|107.7|108.18|107.68|108.22|107.72|108.17|107.67|10
1734279260000|2024-12-15 16:14:20|108.17|107.67|108.17|107.67|108.18|107.68|108.16|107.66|5
1734279270000|2024-12-15 16:14:30|108.16|107.66|108.16|107.66|108.17|107.67|108.15|107.65|9
1734279280000|2024-12-15 16:14:40|108.17|107.67|108.2|107.7|108.2|107.7|108.17|107.67|7
1734279290000|2024-12-15 16:14:50|108.19|107.69|108.18|107.68|108.2|107.7|108.16|107.66|13
1734279300000|2024-12-15 16:15:00|108.19|107.69|108.15|107.65|108.21|107.71|108.15|107.65|18
1734279310000|2024-12-15 16:15:10|108.16|107.66|108.15|107.65|108.18|107.68|108.13|107.63|15
1734279320000|2024-12-15 16:15:20|108.14|107.64|108.1|107.6|108.16|107.66|108.1|107.6|12
1734279330000|2024-12-15 16:15:30|108.09|107.59|108.09|107.59|108.09|107.59|108.08|107.58|3
1734279340000|2024-12-15 16:15:40|108.08|107.58|108.09|107.59|108.09|107.59|108.08|107.58|8
1734279350000|2024-12-15 16:15:50|108.08|107.58|108.07|107.57|108.09|107.59|108.07|107.57|4
1734279360000|2024-12-15 16:16:00|108.08|107.58|108.1|107.6|108.1|107.6|108.08|107.58|3
1734279370000|2024-12-15 16:16:10|108.11|107.61|108.09|107.59|108.12|107.62|108.09|107.59|15
1734279380000|2024-12-15 16:16:20|108.1|107.6|108.16|107.66|108.17|107.67|108.1|107.6|14
1734279390000|2024-12-15 16:16:30|108.15|107.65|108.17|107.67|108.18|107.68|108.15|107.65|13
1734279400000|2024-12-15 16:16:40|108.18|107.68|108.11|107.61|108.18|107.68|108.1|107.6|22
1734279410000|2024-12-15 16:16:50|108.1|107.6|108.08|107.58|108.11|107.61|108.07|107.57|17
1734279420000|2024-12-15 16:17:00|108.07|107.57|108.05|107.55|108.08|107.58|108.05|107.55|9
1734279430000|2024-12-15 16:17:10|108.02|107.52|107.89|107.39|108.02|107.52|107.87|107.37|22
1734279440000|2024-12-15 16:17:20|107.9|107.4|107.9|107.4|107.96|107.46|107.9|107.4|14
1734279450000|2024-12-15 16:17:30|107.89|107.39|107.88|107.38|107.9|107.4|107.88|107.38|6
1734279460000|2024-12-15 16:17:40|107.89|107.39|107.83|107.33|107.89|107.39|107.83|107.33|16
1734279470000|2024-12-15 16:17:50|107.84|107.34|107.85|107.35|107.86|107.36|107.83|107.33|14
1734279480000|2024-12-15 16:18:00|107.86|107.36|107.86|107.36|107.89|107.39|107.85|107.35|19
1734279490000|2024-12-15 16:18:10|107.87|107.37|107.79|107.29|107.87|107.37|107.78|107.28|13
1734279500000|2024-12-15 16:18:20|107.8|107.3|107.83|107.33|107.84|107.34|107.8|107.3|11
1734279510000|2024-12-15 16:18:30|107.84|107.34|107.83|107.33|107.84|107.34|107.78|107.28|12
1734279520000|2024-12-15 16:18:40|107.84|107.34|107.85|107.35|107.86|107.36|107.83|107.33|14
1734279530000|2024-12-15 16:18:50|107.86|107.36|107.86|107.36|107.86|107.36|107.85|107.35|13
1734279540000|2024-12-15 16:19:00|107.85|107.35|107.92|107.42|107.92|107.42|107.85|107.35|15
1734279550000|2024-12-15 16:19:10|107.93|107.43|107.95|107.45|107.97|107.47|107.92|107.42|20
1734279560000|2024-12-15 16:19:20|107.96|107.46|107.92|107.42|107.97|107.47|107.89|107.39|15
1734279570000|2024-12-15 16:19:30|107.95|107.45|108.01|107.51|108.05|107.55|107.94|107.44|23
1734279580000|2024-12-15 16:19:40|108|107.5|107.97|107.47|108|107.5|107.96|107.46|7
1734279590000|2024-12-15 16:19:50|107.96|107.46|107.99|107.49|107.99|107.49|107.96|107.46|9
1734279600000|2024-12-15 16:20:00|108|107.5|107.97|107.47|108|107.5|107.96|107.46|16
1734279610000|2024-12-15 16:20:10|107.98|107.48|107.93|107.43|107.99|107.49|107.93|107.43|15
1734279620000|2024-12-15 16:20:20|107.94|107.44|107.9|107.4|107.94|107.44|107.87|107.37|16
1734279630000|2024-12-15 16:20:30|107.91|107.41|107.95|107.45|107.97|107.47|107.9|107.4|19
1734279640000|2024-12-15 16:20:40|107.94|107.44|108.02|107.52|108.02|107.52|107.94|107.44|20
1734279650000|2024-12-15 16:20:50|108.01|107.51|108.07|107.57|108.09|107.59|108.01|107.51|15
1734279660000|2024-12-15 16:21:00|108.08|107.58|108.14|107.64|108.15|107.65|108.08|107.58|12
1734279670000|2024-12-15 16:21:10|108.15|107.65|108.16|107.66|108.16|107.66|108.11|107.61|7
1734279680000|2024-12-15 16:21:20|108.15|107.65|108.05|107.55|108.15|107.65|108.05|107.55|16
1734279690000|2024-12-15 16:21:30|108.06|107.56|108.06|107.56|108.07|107.57|108.04|107.54|13
1734279700000|2024-12-15 16:21:40|108.05|107.55|107.94|107.44|108.07|107.57|107.94|107.44|13
1734279710000|2024-12-15 16:21:50|107.95|107.45|107.88|107.38|107.97|107.47|107.87|107.37|12
1734279720000|2024-12-15 16:22:00|107.87|107.37|107.85|107.35|107.89|107.39|107.84|107.34|18
1734279730000|2024-12-15 16:22:10|107.86|107.36|107.89|107.39|107.89|107.39|107.86|107.36|17
1734279740000|2024-12-15 16:22:20|107.88|107.38|107.91|107.41|107.95|107.45|107.88|107.38|24
1734279750000|2024-12-15 16:22:30|107.88|107.38|107.95|107.45|107.95|107.45|107.88|107.38|18
1734279760000|2024-12-15 16:22:40|107.94|107.44|107.95|107.45|107.95|107.45|107.93|107.43|14
1734279770000|2024-12-15 16:22:50|107.96|107.46|107.9|107.4|107.97|107.47|107.9|107.4|11
1734279780000|2024-12-15 16:23:00|107.89|107.39|107.89|107.39|107.9|107.4|107.88|107.38|17
1734279790000|2024-12-15 16:23:10|107.9|107.4|107.97|107.47|107.97|107.47|107.88|107.38|16
1734279800000|2024-12-15 16:23:20|107.96|107.46|107.93|107.43|107.97|107.47|107.93|107.43|16
1734279810000|2024-12-15 16:23:30|107.92|107.42|107.88|107.38|107.92|107.42|107.87|107.37|12
1734279820000|2024-12-15 16:23:40|107.89|107.39|107.87|107.37|107.89|107.39|107.87|107.37|11
1734279830000|2024-12-15 16:23:50|107.88|107.38|107.85|107.35|107.89|107.39|107.85|107.35|8
1734279840000|2024-12-15 16:24:00|107.86|107.36|107.87|107.37|107.87|107.37|107.84|107.34|10
1734279850000|2024-12-15 16:24:10|107.86|107.36|107.85|107.35|107.87|107.37|107.85|107.35|14
1734279860000|2024-12-15 16:24:20|107.86|107.36|107.88|107.38|107.89|107.39|107.86|107.36|10
1734279870000|2024-12-15 16:24:30|107.87|107.37|107.87|107.37|107.88|107.38|107.86|107.36|9
1734279880000|2024-12-15 16:24:40|107.88|107.38|107.87|107.37|107.88|107.38|107.85|107.35|7
1734279890000|2024-12-15 16:24:50|107.88|107.38|107.86|107.36|107.89|107.39|107.86|107.36|13
1734279900000|2024-12-15 16:25:00|107.85|107.35|107.89|107.39|107.9|107.4|107.85|107.35|13
1734279910000|2024-12-15 16:25:10|107.88|107.38|107.9|107.4|107.91|107.41|107.87|107.37|15
1734279920000|2024-12-15 16:25:20|107.91|107.41|107.9|107.4|107.97|107.47|107.86|107.36|18
1734279930000|2024-12-15 16:25:30|107.89|107.39|107.89|107.39|107.9|107.4|107.88|107.38|7
1734279940000|2024-12-15 16:25:40|107.9|107.4|107.9|107.4|107.93|107.43|107.9|107.4|19
1734279950000|2024-12-15 16:25:50|107.89|107.39|107.9|107.4|107.9|107.4|107.88|107.38|11
1734279960000|2024-12-15 16:26:00|107.89|107.39|107.88|107.38|107.9|107.4|107.86|107.36|20
1734279970000|2024-12-15 16:26:10|107.87|107.37|107.87|107.37|107.87|107.37|107.85|107.35|8
1734279980000|2024-12-15 16:26:20|107.88|107.38|107.87|107.37|107.9|107.4|107.85|107.35|15
1734279990000|2024-12-15 16:26:30|107.88|107.38|107.87|107.37|107.88|107.38|107.86|107.36|8
1734280000000|2024-12-15 16:26:40|107.86|107.36|107.89|107.39|107.89|107.39|107.84|107.34|9
1734280010000|2024-12-15 16:26:50|107.9|107.4|107.82|107.32|107.9|107.4|107.82|107.32|14
1734280020000|2024-12-15 16:27:00|107.8|107.3|107.86|107.36|107.86|107.36|107.8|107.3|13
1734280030000|2024-12-15 16:27:10|107.88|107.38|107.86|107.36|107.88|107.38|107.86|107.36|14
1734280040000|2024-12-15 16:27:20|107.87|107.37|107.87|107.37|107.87|107.37|107.87|107.37|1
1734280050000|2024-12-15 16:27:30|107.86|107.36|107.88|107.38|107.88|107.38|107.83|107.33|13
1734280060000|2024-12-15 16:27:40|107.89|107.39|107.85|107.35|107.9|107.4|107.85|107.35|10
1734280070000|2024-12-15 16:27:50|107.86|107.36|107.8|107.3|107.88|107.38|107.8|107.3|15
1734280080000|2024-12-15 16:28:00|107.81|107.31|107.78|107.28|107.82|107.32|107.78|107.28|13
1734280090000|2024-12-15 16:28:10|107.79|107.29|107.78|107.28|107.79|107.29|107.77|107.27|7
1734280100000|2024-12-15 16:28:20|107.77|107.27|107.77|107.27|107.78|107.28|107.77|107.27|7
1734280110000|2024-12-15 16:28:30|107.76|107.26|107.76|107.26|107.78|107.28|107.76|107.26|7
1734280120000|2024-12-15 16:28:40|107.74|107.24|107.75|107.25|107.76|107.26|107.74|107.24|8
1734280130000|2024-12-15 16:28:50|107.74|107.24|107.7|107.2|107.74|107.24|107.68|107.18|16
1734280140000|2024-12-15 16:29:00|107.71|107.21|107.71|107.21|107.72|107.22|107.71|107.21|7
1734280150000|2024-12-15 16:29:10|107.7|107.2|107.58|107.08|107.7|107.2|107.57|107.07|14
1734280160000|2024-12-15 16:29:20|107.57|107.07|107.66|107.16|107.67|107.17|107.57|107.07|12
1734280170000|2024-12-15 16:29:30|107.67|107.17|107.69|107.19|107.69|107.19|107.67|107.17|7
1734280180000|2024-12-15 16:29:40|107.68|107.18|107.67|107.17|107.68|107.18|107.67|107.17|4
1734280190000|2024-12-15 16:29:50|107.68|107.18|107.71|107.21|107.72|107.22|107.68|107.18|9
1734280200000|2024-12-15 16:30:00|107.76|107.26|107.76|107.26|107.79|107.29|107.76|107.26|13
1734280210000|2024-12-15 16:30:10|107.77|107.27|107.8|107.3|107.81|107.31|107.77|107.27|7
1734280220000|2024-12-15 16:30:20|107.79|107.29|107.76|107.26|107.8|107.3|107.71|107.21|15
1734280230000|2024-12-15 16:30:30|107.77|107.27|107.78|107.28|107.8|107.3|107.77|107.27|12
1734280240000|2024-12-15 16:30:40|107.79|107.29|107.85|107.35|107.86|107.36|107.78|107.28|10
1734280250000|2024-12-15 16:30:50|107.82|107.32|107.77|107.27|107.82|107.32|107.77|107.27|10
1734280260000|2024-12-15 16:31:00|107.78|107.28|107.76|107.26|107.79|107.29|107.74|107.24|8
1734280270000|2024-12-15 16:31:10|107.75|107.25|107.71|107.21|107.75|107.25|107.69|107.19|12
1734280280000|2024-12-15 16:31:20|107.7|107.2|107.59|107.09|107.7|107.2|107.59|107.09|11
1734280290000|2024-12-15 16:31:30|107.58|107.08|107.52|107.02|107.66|107.16|107.52|107.02|18
1734280300000|2024-12-15 16:31:40|107.51|107.01|107.57|107.07|107.58|107.08|107.51|107.01|23
1734280310000|2024-12-15 16:31:50|107.58|107.08|107.6|107.1|107.6|107.1|107.56|107.06|19
1734280320000|2024-12-15 16:32:00|107.61|107.11|107.66|107.16|107.68|107.18|107.61|107.11|15
1734280330000|2024-12-15 16:32:10|107.67|107.17|107.6|107.1|107.67|107.17|107.58|107.08|19
1734280340000|2024-12-15 16:32:20|107.65|107.15|107.7|107.2|107.74|107.24|107.65|107.15|22
1734280350000|2024-12-15 16:32:30|107.71|107.21|107.74|107.24|107.75|107.25|107.7|107.2|16
1734280360000|2024-12-15 16:32:40|107.76|107.26|107.77|107.27|107.78|107.28|107.75|107.25|12
1734280370000|2024-12-15 16:32:50|107.76|107.26|107.9|107.4|107.93|107.43|107.76|107.26|19
1734280380000|2024-12-15 16:33:00|107.91|107.41|107.86|107.36|107.91|107.41|107.86|107.36|15
1734280390000|2024-12-15 16:33:10|107.85|107.35|107.87|107.37|107.88|107.38|107.85|107.35|10
1734280400000|2024-12-15 16:33:20|107.86|107.36|107.81|107.31|107.86|107.36|107.8|107.3|11
1734280410000|2024-12-15 16:33:30|107.8|107.3|107.8|107.3|107.82|107.32|107.77|107.27|16
1734280420000|2024-12-15 16:33:40|107.79|107.29|107.77|107.27|107.79|107.29|107.75|107.25|11
1734280430000|2024-12-15 16:33:50|107.76|107.26|107.76|107.26|107.76|107.26|107.7|107.2|15
1734280440000|2024-12-15 16:34:00|107.75|107.25|107.79|107.29|107.79|107.29|107.75|107.25|13
1734280450000|2024-12-15 16:34:10|107.77|107.27|107.79|107.29|107.79|107.29|107.76|107.26|14
1734280460000|2024-12-15 16:34:20|107.78|107.28|107.8|107.3|107.8|107.3|107.78|107.28|7
1734280470000|2024-12-15 16:34:30|107.79|107.29|107.76|107.26|107.82|107.32|107.74|107.24|19
1734280480000|2024-12-15 16:34:40|107.75|107.25|107.76|107.26|107.8|107.3|107.75|107.25|18
1734280490000|2024-12-15 16:34:50|107.75|107.25|107.74|107.24|107.78|107.28|107.74|107.24|13
1734280500000|2024-12-15 16:35:00|107.73|107.23|107.75|107.25|107.76|107.26|107.7|107.2|21
1734280510000|2024-12-15 16:35:10|107.76|107.26|107.81|107.31|107.82|107.32|107.76|107.26|13
1734280520000|2024-12-15 16:35:20|107.8|107.3|107.76|107.26|107.82|107.32|107.76|107.26|21
1734280530000|2024-12-15 16:35:30|107.77|107.27|107.76|107.26|107.78|107.28|107.76|107.26|8
1734280540000|2024-12-15 16:35:40|107.77|107.27|107.82|107.32|107.84|107.34|107.77|107.27|15
1734280550000|2024-12-15 16:35:50|107.81|107.31|107.81|107.31|107.83|107.33|107.8|107.3|22
1734280560000|2024-12-15 16:36:00|107.8|107.3|107.7|107.2|107.82|107.32|107.69|107.19|23
1734280570000|2024-12-15 16:36:10|107.71|107.21|107.78|107.28|107.78|107.28|107.69|107.19|21
1734280580000|2024-12-15 16:36:20|107.79|107.29|107.87|107.37|107.87|107.37|107.77|107.27|16
1734280590000|2024-12-15 16:36:30|107.89|107.39|107.75|107.25|107.91|107.41|107.73|107.23|22
1734280600000|2024-12-15 16:36:40|107.74|107.24|107.79|107.29|107.79|107.29|107.68|107.18|21
1734280610000|2024-12-15 16:36:50|107.8|107.3|107.79|107.29|107.81|107.31|107.77|107.27|17
1734280620000|2024-12-15 16:37:00|107.77|107.27|107.76|107.26|107.79|107.29|107.71|107.21|27
1734280630000|2024-12-15 16:37:10|107.77|107.27|107.7|107.2|107.77|107.27|107.68|107.18|15
1734280640000|2024-12-15 16:37:20|107.69|107.19|107.68|107.18|107.71|107.21|107.63|107.13|19
1734280650000|2024-12-15 16:37:30|107.67|107.17|107.69|107.19|107.71|107.21|107.67|107.17|22
1734280660000|2024-12-15 16:37:40|107.68|107.18|107.68|107.18|107.7|107.2|107.65|107.15|17
1734280670000|2024-12-15 16:37:50|107.69|107.19|107.74|107.24|107.76|107.26|107.69|107.19|16
1734280680000|2024-12-15 16:38:00|107.75|107.25|107.8|107.3|107.85|107.35|107.74|107.24|18
1734280690000|2024-12-15 16:38:10|107.78|107.28|107.79|107.29|107.81|107.31|107.76|107.26|17
1734280700000|2024-12-15 16:38:20|107.78|107.28|107.76|107.26|107.79|107.29|107.75|107.25|9
1734280710000|2024-12-15 16:38:30|107.75|107.25|107.7|107.2|107.76|107.26|107.69|107.19|19
1734280720000|2024-12-15 16:38:40|107.73|107.23|107.74|107.24|107.75|107.25|107.73|107.23|6
1734280730000|2024-12-15 16:38:50|107.75|107.25|107.76|107.26|107.78|107.28|107.74|107.24|15
1734280740000|2024-12-15 16:39:00|107.75|107.25|107.74|107.24|107.77|107.27|107.72|107.22|16
1734280750000|2024-12-15 16:39:10|107.75|107.25|107.77|107.27|107.8|107.3|107.75|107.25|18
1734280760000|2024-12-15 16:39:20|107.76|107.26|107.77|107.27|107.78|107.28|107.75|107.25|16
1734280770000|2024-12-15 16:39:30|107.76|107.26|107.75|107.25|107.77|107.27|107.75|107.25|8
1734280780000|2024-12-15 16:39:40|107.76|107.26|107.8|107.3|107.8|107.3|107.76|107.26|19
1734280790000|2024-12-15 16:39:50|107.79|107.29|107.77|107.27|107.8|107.3|107.77|107.27|9
1734280800000|2024-12-15 16:40:00|107.78|107.28|107.69|107.19|107.79|107.29|107.69|107.19|16
1734280810000|2024-12-15 16:40:10|107.7|107.2|107.65|107.15|107.71|107.21|107.64|107.14|14
1734280820000|2024-12-15 16:40:20|107.64|107.14|107.57|107.07|107.64|107.14|107.55|107.05|16
1734280830000|2024-12-15 16:40:30|107.6|107.1|107.6|107.1|107.66|107.16|107.59|107.09|14
1734280840000|2024-12-15 16:40:40|107.59|107.09|107.59|107.09|107.61|107.11|107.59|107.09|7
1734280850000|2024-12-15 16:40:50|107.58|107.08|107.58|107.08|107.58|107.08|107.57|107.07|7
1734280860000|2024-12-15 16:41:00|107.59|107.09|107.65|107.15|107.66|107.16|107.59|107.09|21
1734280870000|2024-12-15 16:41:10|107.68|107.18|107.66|107.16|107.7|107.2|107.65|107.15|16
1734280880000|2024-12-15 16:41:20|107.65|107.15|107.69|107.19|107.7|107.2|107.65|107.15|14
1734280890000|2024-12-15 16:41:30|107.7|107.2|107.69|107.19|107.7|107.2|107.67|107.17|16
1734280900000|2024-12-15 16:41:40|107.68|107.18|107.75|107.25|107.76|107.26|107.67|107.17|17
1734280910000|2024-12-15 16:41:50|107.74|107.24|107.69|107.19|107.74|107.24|107.69|107.19|18
1734280920000|2024-12-15 16:42:00|107.7|107.2|107.75|107.25|107.76|107.26|107.7|107.2|16
1734280930000|2024-12-15 16:42:10|107.76|107.26|107.79|107.29|107.8|107.3|107.75|107.25|11
1734280940000|2024-12-15 16:42:20|107.78|107.28|107.72|107.22|107.8|107.3|107.72|107.22|16
1734280950000|2024-12-15 16:42:30|107.68|107.18|107.67|107.17|107.68|107.18|107.65|107.15|11
1734280960000|2024-12-15 16:42:40|107.66|107.16|107.66|107.16|107.67|107.17|107.65|107.15|11
1734280970000|2024-12-15 16:42:50|107.67|107.17|107.67|107.17|107.68|107.18|107.66|107.16|17
1734280980000|2024-12-15 16:43:00|107.66|107.16|107.66|107.16|107.69|107.19|107.64|107.14|17
1734280990000|2024-12-15 16:43:10|107.64|107.14|107.67|107.17|107.67|107.17|107.63|107.13|12
1734281000000|2024-12-15 16:43:20|107.66|107.16|107.67|107.17|107.71|107.21|107.66|107.16|10
1734281010000|2024-12-15 16:43:30|107.66|107.16|107.64|107.14|107.67|107.17|107.64|107.14|11
1734281020000|2024-12-15 16:43:40|107.65|107.15|107.59|107.09|107.66|107.16|107.57|107.07|14
1734281030000|2024-12-15 16:43:50|107.6|107.1|107.58|107.08|107.63|107.13|107.57|107.07|13
1734281040000|2024-12-15 16:44:00|107.57|107.07|107.65|107.15|107.65|107.15|107.57|107.07|18
1734281050000|2024-12-15 16:44:10|107.66|107.16|107.63|107.13|107.66|107.16|107.63|107.13|8
1734281060000|2024-12-15 16:44:20|107.66|107.16|107.7|107.2|107.71|107.21|107.66|107.16|8
1734281070000|2024-12-15 16:44:30|107.69|107.19|107.65|107.15|107.7|107.2|107.65|107.15|12
1734281080000|2024-12-15 16:44:40|107.66|107.16|107.65|107.15|107.66|107.16|107.65|107.15|4
1734281090000|2024-12-15 16:44:50|107.64|107.14|107.66|107.16|107.66|107.16|107.63|107.13|15
1734281100000|2024-12-15 16:45:00|107.65|107.15|107.64|107.14|107.65|107.15|107.62|107.12|13
1734281110000|2024-12-15 16:45:10|107.65|107.15|107.55|107.05|107.65|107.15|107.55|107.05|15
1734281120000|2024-12-15 16:45:20|107.54|107.04|107.5|107|107.55|107.05|107.46|106.96|14
1734281130000|2024-12-15 16:45:30|107.49|106.99|107.5|107|107.5|107|107.48|106.98|12
1734281140000|2024-12-15 16:45:40|107.49|106.99|107.41|106.91|107.49|106.99|107.41|106.91|11
1734281150000|2024-12-15 16:45:50|107.4|106.9|107.36|106.86|107.4|106.9|107.36|106.86|10
1734281160000|2024-12-15 16:46:00|107.38|106.88|107.32|106.82|107.38|106.88|107.32|106.82|14
1734281170000|2024-12-15 16:46:10|107.31|106.81|107.4|106.9|107.4|106.9|107.3|106.8|13
1734281180000|2024-12-15 16:46:20|107.41|106.91|107.47|106.97|107.47|106.97|107.39|106.89|11
1734281190000|2024-12-15 16:46:30|107.48|106.98|107.6|107.1|107.61|107.11|107.48|106.98|17
1734281200000|2024-12-15 16:46:40|107.61|107.11|107.58|107.08|107.61|107.11|107.56|107.06|18
1734281210000|2024-12-15 16:46:50|107.59|107.09|107.66|107.16|107.66|107.16|107.57|107.07|8
1734281220000|2024-12-15 16:47:00|107.67|107.17|107.65|107.15|107.67|107.17|107.64|107.14|11
1734281230000|2024-12-15 16:47:10|107.67|107.17|107.68|107.18|107.72|107.22|107.67|107.17|16
1734281240000|2024-12-15 16:47:20|107.67|107.17|107.67|107.17|107.68|107.18|107.66|107.16|13
1734281250000|2024-12-15 16:47:30|107.68|107.18|107.67|107.17|107.75|107.25|107.67|107.17|13
1734281260000|2024-12-15 16:47:40|107.65|107.15|107.59|107.09|107.66|107.16|107.55|107.05|17
1734281270000|2024-12-15 16:47:50|107.6|107.1|107.55|107.05|107.6|107.1|107.55|107.05|13
1734281280000|2024-12-15 16:48:00|107.54|107.04|107.5|107|107.54|107.04|107.46|106.96|13
1734281290000|2024-12-15 16:48:10|107.49|106.99|107.5|107|107.5|107|107.45|106.95|17
1734281300000|2024-12-15 16:48:20|107.49|106.99|107.47|106.97|107.5|107|107.44|106.94|14
1734281310000|2024-12-15 16:48:30|107.46|106.96|107.48|106.98|107.5|107|107.46|106.96|17
1734281320000|2024-12-15 16:48:40|107.47|106.97|107.45|106.95|107.47|106.97|107.44|106.94|6
1734281330000|2024-12-15 16:48:50|107.44|106.94|107.35|106.85|107.44|106.94|107.34|106.84|16
1734281340000|2024-12-15 16:49:00|107.34|106.84|107.35|106.85|107.39|106.89|107.34|106.84|18
1734281350000|2024-12-15 16:49:10|107.34|106.84|107.31|106.81|107.39|106.89|107.3|106.8|14
1734281360000|2024-12-15 16:49:20|107.3|106.8|107.3|106.8|107.3|106.8|107.27|106.77|11
1734281370000|2024-12-15 16:49:30|107.29|106.79|107.3|106.8|107.31|106.81|107.29|106.79|6
1734281380000|2024-12-15 16:49:40|107.29|106.79|107.29|106.79|107.3|106.8|107.29|106.79|3
1734281390000|2024-12-15 16:49:50|107.3|106.8|107.3|106.8|107.31|106.81|107.3|106.8|7
1734281400000|2024-12-15 16:50:00|107.29|106.79|107.35|106.85|107.35|106.85|107.29|106.79|15
1734281410000|2024-12-15 16:50:10|107.34|106.84|107.28|106.78|107.35|106.85|107.27|106.77|13
1734281420000|2024-12-15 16:50:20|107.29|106.79|107.35|106.85|107.35|106.85|107.29|106.79|9
1734281430000|2024-12-15 16:50:30|107.36|106.86|107.36|106.86|107.38|106.88|107.36|106.86|14
1734281440000|2024-12-15 16:50:40|107.35|106.85|107.29|106.79|107.36|106.86|107.29|106.79|14
1734281450000|2024-12-15 16:50:50|107.28|106.78|107.36|106.86|107.36|106.86|107.28|106.78|13
1734281460000|2024-12-15 16:51:00|107.35|106.85|107.3|106.8|107.36|106.86|107.3|106.8|16
1734281470000|2024-12-15 16:51:10|107.28|106.78|107.28|106.78|107.3|106.8|107.27|106.77|12
1734281480000|2024-12-15 16:51:20|107.29|106.79|107.27|106.77|107.29|106.79|107.27|106.77|9
1734281490000|2024-12-15 16:51:30|107.28|106.78|107.27|106.77|107.28|106.78|107.26|106.76|6
1734281500000|2024-12-15 16:51:40|107.26|106.76|107.27|106.77|107.28|106.78|107.26|106.76|6
1734281510000|2024-12-15 16:51:50|107.26|106.76|107.26|106.76|107.29|106.79|107.26|106.76|13
1734281520000|2024-12-15 16:52:00|107.27|106.77|107.27|106.77|107.3|106.8|107.27|106.77|9
1734281530000|2024-12-15 16:52:10|107.28|106.78|107.27|106.77|107.31|106.81|107.26|106.76|13
1734281540000|2024-12-15 16:52:20|107.24|106.74|107.28|106.78|107.28|106.78|107.24|106.74|6
1734281550000|2024-12-15 16:52:30|107.29|106.79|107.34|106.84|107.35|106.85|107.28|106.78|11
1734281560000|2024-12-15 16:52:40|107.35|106.85|107.3|106.8|107.35|106.85|107.3|106.8|7
1734281570000|2024-12-15 16:52:50|107.31|106.81|107.3|106.8|107.31|106.81|107.29|106.79|4
1734281580000|2024-12-15 16:53:00|107.31|106.81|107.31|106.81|107.32|106.82|107.29|106.79|9
1734281590000|2024-12-15 16:53:10|107.32|106.82|107.31|106.81|107.32|106.82|107.3|106.8|10
1734281600000|2024-12-15 16:53:20|107.33|106.83|107.37|106.87|107.37|106.87|107.33|106.83|9
1734281610000|2024-12-15 16:53:30|107.36|106.86|107.37|106.87|107.37|106.87|107.34|106.84|6
1734281620000|2024-12-15 16:53:40|107.36|106.86|107.38|106.88|107.38|106.88|107.35|106.85|11
1734281630000|2024-12-15 16:53:50|107.39|106.89|107.29|106.79|107.39|106.89|107.29|106.79|19
1734281640000|2024-12-15 16:54:00|107.3|106.8|107.38|106.88|107.38|106.88|107.3|106.8|17
1734281650000|2024-12-15 16:54:10|107.37|106.87|107.35|106.85|107.37|106.87|107.34|106.84|7
1734281660000|2024-12-15 16:54:20|107.36|106.86|107.37|106.87|107.37|106.87|107.35|106.85|8
1734281670000|2024-12-15 16:54:30|107.38|106.88|107.37|106.87|107.38|106.88|107.37|106.87|6
1734281680000|2024-12-15 16:54:40|107.36|106.86|107.34|106.84|107.36|106.86|107.34|106.84|5
1734281690000|2024-12-15 16:54:50|107.35|106.85|107.36|106.86|107.36|106.86|107.34|106.84|6
1734281700000|2024-12-15 16:55:00|107.35|106.85|107.39|106.89|107.39|106.89|107.35|106.85|13
1734281710000|2024-12-15 16:55:10|107.38|106.88|107.4|106.9|107.46|106.96|107.38|106.88|15
1734281720000|2024-12-15 16:55:20|107.39|106.89|107.43|106.93|107.43|106.93|107.39|106.89|8
1734281730000|2024-12-15 16:55:30|107.42|106.92|107.47|106.97|107.47|106.97|107.42|106.92|12
1734281740000|2024-12-15 16:55:40|107.46|106.96|107.45|106.95|107.47|106.97|107.44|106.94|16
1734281750000|2024-12-15 16:55:50|107.44|106.94|107.4|106.9|107.44|106.94|107.38|106.88|17
1734281760000|2024-12-15 16:56:00|107.41|106.91|107.47|106.97|107.47|106.97|107.41|106.91|14
1734281770000|2024-12-15 16:56:10|107.46|106.96|107.53|107.03|107.53|107.03|107.46|106.96|10
1734281780000|2024-12-15 16:56:20|107.54|107.04|107.47|106.97|107.54|107.04|107.47|106.97|15
1734281790000|2024-12-15 16:56:30|107.46|106.96|107.46|106.96|107.47|106.97|107.45|106.95|7
1734281800000|2024-12-15 16:56:40|107.45|106.95|107.45|106.95|107.45|106.95|107.45|106.95|1
1734281810000|2024-12-15 16:56:50|107.46|106.96|107.43|106.93|107.46|106.96|107.42|106.92|15
1734281820000|2024-12-15 16:57:00|107.42|106.92|107.44|106.94|107.44|106.94|107.39|106.89|14
1734281830000|2024-12-15 16:57:10|107.45|106.95|107.45|106.95|107.45|106.95|107.44|106.94|7
1734281840000|2024-12-15 16:57:20|107.44|106.94|107.45|106.95|107.46|106.96|107.44|106.94|6
1734281850000|2024-12-15 16:57:30|107.46|106.96|107.45|106.95|107.46|106.96|107.44|106.94|16
1734281860000|2024-12-15 16:57:40|107.44|106.94|107.45|106.95|107.46|106.96|107.44|106.94|10
1734281870000|2024-12-15 16:57:50|107.46|106.96|107.47|106.97|107.47|106.97|107.46|106.96|8
1734281880000|2024-12-15 16:58:00|107.46|106.96|107.47|106.97|107.48|106.98|107.46|106.96|20
1734281890000|2024-12-15 16:58:10|107.45|106.95|107.45|106.95|107.47|106.97|107.41|106.91|12
1734281900000|2024-12-15 16:58:20|107.44|106.94|107.44|106.94|107.45|106.95|107.43|106.93|23
1734281910000|2024-12-15 16:58:30|107.45|106.95|107.43|106.93|107.45|106.95|107.43|106.93|19
1734281920000|2024-12-15 16:58:40|107.44|106.94|107.37|106.87|107.44|106.94|107.36|106.86|19
1734281930000|2024-12-15 16:58:50|107.36|106.86|107.4|106.9|107.4|106.9|107.36|106.86|9
1734281940000|2024-12-15 16:59:00|107.39|106.89|107.39|106.89|107.4|106.9|107.38|106.88|9
1734281950000|2024-12-15 16:59:10|107.38|106.88|107.4|106.9|107.4|106.9|107.36|106.86|20
1734281960000|2024-12-15 16:59:20|107.39|106.89|107.38|106.88|107.4|106.9|107.37|106.87|12
1734281970000|2024-12-15 16:59:30|107.37|106.87|107.45|106.95|107.45|106.95|107.37|106.87|12
1734281980000|2024-12-15 16:59:40|107.46|106.96|107.39|106.89|107.46|106.96|107.39|106.89|19
1734281990000|2024-12-15 16:59:50|107.4|106.9|107.4|106.9|107.4|106.9|107.39|106.89|13
1734282000000|2024-12-15 17:00:00|107.39|106.89|107.41|106.91|107.43|106.93|107.39|106.89|16
1734282010000|2024-12-15 17:00:10|107.42|106.92|107.39|106.89|107.44|106.94|107.38|106.88|13
1734282020000|2024-12-15 17:00:20|107.4|106.9|107.47|106.97|107.47|106.97|107.4|106.9|20
1734282030000|2024-12-15 17:00:30|107.46|106.96|107.4|106.9|107.47|106.97|107.39|106.89|18
1734282040000|2024-12-15 17:00:40|107.41|106.91|107.4|106.9|107.44|106.94|107.39|106.89|9
1734282050000|2024-12-15 17:00:50|107.39|106.89|107.44|106.94|107.45|106.95|107.39|106.89|13
1734282060000|2024-12-15 17:01:00|107.41|106.91|107.28|106.78|107.41|106.91|107.27|106.77|18
1734282070000|2024-12-15 17:01:10|107.29|106.79|107.27|106.77|107.29|106.79|107.25|106.75|21
1734282080000|2024-12-15 17:01:20|107.26|106.76|107.27|106.77|107.28|106.78|107.26|106.76|10
1734282090000|2024-12-15 17:01:30|107.28|106.78|107.32|106.82|107.32|106.82|107.27|106.77|10
1734282100000|2024-12-15 17:01:40|107.31|106.81|107.32|106.82|107.33|106.83|107.28|106.78|16
1734282110000|2024-12-15 17:01:50|107.31|106.81|107.27|106.77|107.31|106.81|107.26|106.76|21
1734282120000|2024-12-15 17:02:00|107.28|106.78|107.3|106.8|107.33|106.83|107.28|106.78|15
1734282130000|2024-12-15 17:02:10|107.29|106.79|107.28|106.78|107.29|106.79|107.28|106.78|6
1734282140000|2024-12-15 17:02:20|107.27|106.77|107.24|106.74|107.29|106.79|107.24|106.74|11
1734282150000|2024-12-15 17:02:30|107.23|106.73|107.24|106.74|107.26|106.76|107.17|106.67|16
1734282160000|2024-12-15 17:02:40|107.25|106.75|107.21|106.71|107.25|106.75|107.2|106.7|18
1734282170000|2024-12-15 17:02:50|107.2|106.7|107.16|106.66|107.2|106.7|107.16|106.66|5
1734282180000|2024-12-15 17:03:00|107.18|106.68|107.2|106.7|107.2|106.7|107.17|106.67|6
1734282190000|2024-12-15 17:03:10|107.19|106.69|107.17|106.67|107.24|106.74|107.16|106.66|14
1734282200000|2024-12-15 17:03:20|107.18|106.68|107.16|106.66|107.18|106.68|107.16|106.66|7
1734282210000|2024-12-15 17:03:30|107.17|106.67|107.23|106.73|107.24|106.74|107.17|106.67|14
1734282220000|2024-12-15 17:03:40|107.24|106.74|107.18|106.68|107.25|106.75|107.17|106.67|17
1734282230000|2024-12-15 17:03:50|107.17|106.67|107.1|106.6|107.17|106.67|107.09|106.59|11
1734282240000|2024-12-15 17:04:00|107.09|106.59|107.15|106.65|107.15|106.65|107.09|106.59|10
1734282250000|2024-12-15 17:04:10|107.14|106.64|107.09|106.59|107.15|106.65|107.08|106.58|7
1734282260000|2024-12-15 17:04:20|107.08|106.58|107.08|106.58|107.1|106.6|107.08|106.58|7
1734282270000|2024-12-15 17:04:30|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734282280000|2024-12-15 17:04:40|107.08|106.58|107.07|106.57|107.09|106.59|107.07|106.57|6
1734282290000|2024-12-15 17:04:50|107.06|106.56|106.97|106.47|107.06|106.56|106.96|106.46|13
1734282300000|2024-12-15 17:05:00|106.98|106.48|107.03|106.53|107.04|106.54|106.97|106.47|15
1734282310000|2024-12-15 17:05:10|107.02|106.52|107|106.5|107.04|106.54|107|106.5|11
1734282320000|2024-12-15 17:05:20|106.98|106.48|106.98|106.48|107|106.5|106.98|106.48|13
1734282330000|2024-12-15 17:05:30|106.99|106.49|106.99|106.49|106.99|106.49|106.98|106.48|7
1734282340000|2024-12-15 17:05:40|106.98|106.48|106.96|106.46|106.98|106.48|106.96|106.46|9
1734282350000|2024-12-15 17:05:50|106.97|106.47|107.03|106.53|107.04|106.54|106.97|106.47|11
1734282360000|2024-12-15 17:06:00|107.02|106.52|107.06|106.56|107.08|106.58|107.02|106.52|6
1734282370000|2024-12-15 17:06:10|107.07|106.57|107.05|106.55|107.07|106.57|107.04|106.54|4
1734282380000|2024-12-15 17:06:20|107.04|106.54|106.98|106.48|107.05|106.55|106.97|106.47|15
1734282390000|2024-12-15 17:06:30|106.97|106.47|106.97|106.47|106.97|106.47|106.96|106.46|7
1734282400000|2024-12-15 17:06:40|106.98|106.48|106.96|106.46|106.99|106.49|106.96|106.46|12
1734282410000|2024-12-15 17:06:50|106.95|106.45|106.89|106.39|106.95|106.45|106.87|106.37|11
1734282420000|2024-12-15 17:07:00|106.88|106.38|106.9|106.4|106.91|106.41|106.88|106.38|8
1734282430000|2024-12-15 17:07:10|106.89|106.39|106.88|106.38|106.89|106.39|106.87|106.37|6
1734282440000|2024-12-15 17:07:20|106.87|106.37|106.87|106.37|106.88|106.38|106.86|106.36|7
1734282450000|2024-12-15 17:07:30|106.88|106.38|106.87|106.37|106.88|106.38|106.87|106.37|6
1734282460000|2024-12-15 17:07:40|106.88|106.38|106.89|106.39|106.89|106.39|106.87|106.37|6
1734282470000|2024-12-15 17:07:50|106.88|106.38|106.87|106.37|106.88|106.38|106.86|106.36|6
1734282480000|2024-12-15 17:08:00|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|4
1734282490000|2024-12-15 17:08:10|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|5
1734282500000|2024-12-15 17:08:20|106.91|106.41|106.87|106.37|106.91|106.41|106.86|106.36|7
1734282510000|2024-12-15 17:08:30|106.88|106.38|106.91|106.41|106.92|106.42|106.88|106.38|7
1734282520000|2024-12-15 17:08:40|106.92|106.42|106.93|106.43|106.93|106.43|106.89|106.39|15
1734282530000|2024-12-15 17:08:50|106.94|106.44|106.95|106.45|106.95|106.45|106.94|106.44|6
1734282540000|2024-12-15 17:09:00|106.94|106.44|106.88|106.38|106.96|106.46|106.88|106.38|11
1734282550000|2024-12-15 17:09:10|106.89|106.39|106.91|106.41|106.91|106.41|106.89|106.39|3
1734282560000|2024-12-15 17:09:20|106.9|106.4|106.91|106.41|106.91|106.41|106.9|106.4|4
1734282570000|2024-12-15 17:09:30|106.92|106.42|107|106.5|107|106.5|106.9|106.4|15
1734282580000|2024-12-15 17:09:40|106.99|106.49|106.98|106.48|106.99|106.49|106.96|106.46|12
1734282590000|2024-12-15 17:09:50|106.97|106.47|106.99|106.49|106.99|106.49|106.97|106.47|7
1734282600000|2024-12-15 17:10:00|106.98|106.48|106.98|106.48|106.99|106.49|106.97|106.47|15
1734282610000|2024-12-15 17:10:10|106.96|106.46|106.95|106.45|106.96|106.46|106.95|106.45|10
1734282620000|2024-12-15 17:10:20|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|10
1734282630000|2024-12-15 17:10:30|106.98|106.48|106.96|106.46|106.98|106.48|106.96|106.46|3
1734282640000|2024-12-15 17:10:40|106.97|106.47|106.96|106.46|106.97|106.47|106.95|106.45|4
1734282650000|2024-12-15 17:10:50|106.95|106.45|107|106.5|107|106.5|106.95|106.45|7
1734282660000|2024-12-15 17:11:00|106.99|106.49|107|106.5|107|106.5|106.98|106.48|6
1734282670000|2024-12-15 17:11:10|106.99|106.49|107|106.5|107.01|106.51|106.98|106.48|12
1734282680000|2024-12-15 17:11:20|107.01|106.51|107.05|106.55|107.06|106.56|107|106.5|9
1734282690000|2024-12-15 17:11:30|107.06|106.56|107.08|106.58|107.09|106.59|107.06|106.56|5
1734282700000|2024-12-15 17:11:40|107.07|106.57|107.16|106.66|107.16|106.66|107.07|106.57|13
1734282710000|2024-12-15 17:11:50|107.15|106.65|107.19|106.69|107.19|106.69|107.15|106.65|7
1734282720000|2024-12-15 17:12:00|107.2|106.7|107.18|106.68|107.24|106.74|107.17|106.67|20
1734282730000|2024-12-15 17:12:10|107.19|106.69|107.16|106.66|107.19|106.69|107.16|106.66|10
1734282740000|2024-12-15 17:12:20|107.17|106.67|107.14|106.64|107.17|106.67|107.14|106.64|14
1734282750000|2024-12-15 17:12:30|107.16|106.66|107.16|106.66|107.16|106.66|107.15|106.65|3
1734282760000|2024-12-15 17:12:40|107.17|106.67|107.14|106.64|107.18|106.68|107.12|106.62|13
1734282770000|2024-12-15 17:12:50|107.13|106.63|107.14|106.64|107.15|106.65|107.12|106.62|18
1734282780000|2024-12-15 17:13:00|107.13|106.63|107.07|106.57|107.13|106.63|107.07|106.57|12
1734282790000|2024-12-15 17:13:10|107.06|106.56|107.07|106.57|107.07|106.57|107.06|106.56|10
1734282800000|2024-12-15 17:13:20|107.06|106.56|107.06|106.56|107.07|106.57|107.05|106.55|11
1734282810000|2024-12-15 17:13:30|107.07|106.57|107.06|106.56|107.07|106.57|107.06|106.56|6
1734282820000|2024-12-15 17:13:40|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|5
1734282830000|2024-12-15 17:13:50|107.08|106.58|107.08|106.58|107.08|106.58|107.07|106.57|3
1734282840000|2024-12-15 17:14:00|107.07|106.57|107.08|106.58|107.08|106.58|107.07|106.57|4
1734282850000|2024-12-15 17:14:10|107.07|106.57|107.07|106.57|107.09|106.59|107.07|106.57|9
1734282860000|2024-12-15 17:14:20|107.08|106.58|107.09|106.59|107.09|106.59|107.07|106.57|10
1734282870000|2024-12-15 17:14:30|107.08|106.58|107.08|106.58|107.09|106.59|107.07|106.57|9
1734282880000|2024-12-15 17:14:40|107.09|106.59|107.08|106.58|107.12|106.62|107.08|106.58|9
1734282890000|2024-12-15 17:14:50|107.09|106.59|107.14|106.64|107.14|106.64|107.09|106.59|8
1734282900000|2024-12-15 17:15:00|107.15|106.65|107.14|106.64|107.18|106.68|107.14|106.64|11
1734282910000|2024-12-15 17:15:10|107.13|106.63|107.13|106.63|107.15|106.65|107.12|106.62|10
1734282920000|2024-12-15 17:15:20|107.12|106.62|107.15|106.65|107.15|106.65|107.12|106.62|4
1734282930000|2024-12-15 17:15:30|107.14|106.64|107.17|106.67|107.17|106.67|107.14|106.64|4
1734282940000|2024-12-15 17:15:40|107.16|106.66|107.29|106.79|107.29|106.79|107.16|106.66|10
1734282950000|2024-12-15 17:15:50|107.3|106.8|107.37|106.87|107.37|106.87|107.29|106.79|17
1734282960000|2024-12-15 17:16:00|107.36|106.86|107.37|106.87|107.39|106.89|107.35|106.85|13
1734282970000|2024-12-15 17:16:10|107.38|106.88|107.38|106.88|107.39|106.89|107.38|106.88|11
1734282980000|2024-12-15 17:16:20|107.39|106.89|107.39|106.89|107.39|106.89|107.38|106.88|11
1734282990000|2024-12-15 17:16:30|107.38|106.88|107.34|106.84|107.38|106.88|107.34|106.84|14
1734283000000|2024-12-15 17:16:40|107.35|106.85|107.3|106.8|107.35|106.85|107.29|106.79|14
1734283010000|2024-12-15 17:16:50|107.29|106.79|107.29|106.79|107.3|106.8|107.28|106.78|13
1734283020000|2024-12-15 17:17:00|107.3|106.8|107.28|106.78|107.3|106.8|107.26|106.76|16
1734283030000|2024-12-15 17:17:10|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|6
1734283040000|2024-12-15 17:17:20|107.29|106.79|107.28|106.78|107.3|106.8|107.28|106.78|14
1734283050000|2024-12-15 17:17:30|107.27|106.77|107.27|106.77|107.29|106.79|107.27|106.77|6
1734283060000|2024-12-15 17:17:40|107.28|106.78|107.24|106.74|107.28|106.78|107.23|106.73|13
1734283070000|2024-12-15 17:17:50|107.25|106.75|107.25|106.75|107.25|106.75|107.24|106.74|5
1734283080000|2024-12-15 17:18:00|107.26|106.76|107.28|106.78|107.28|106.78|107.25|106.75|5
1734283090000|2024-12-15 17:18:10|107.27|106.77|107.25|106.75|107.27|106.77|107.25|106.75|5
1734283100000|2024-12-15 17:18:20|107.26|106.76|107.22|106.72|107.27|106.77|107.21|106.71|12
1734283110000|2024-12-15 17:18:30|107.21|106.71|107.14|106.64|107.21|106.71|107.14|106.64|7
1734283120000|2024-12-15 17:18:40|107.15|106.65|107.08|106.58|107.15|106.65|107.08|106.58|6
1734283130000|2024-12-15 17:18:50|107.09|106.59|107.08|106.58|107.09|106.59|107.07|106.57|6
1734283140000|2024-12-15 17:19:00|107.09|106.59|107.08|106.58|107.1|106.6|107.08|106.58|5
1734283150000|2024-12-15 17:19:10|107.07|106.57|107.07|106.57|107.11|106.61|107.07|106.57|9
1734283160000|2024-12-15 17:19:20|107.08|106.58|107.07|106.57|107.09|106.59|107.07|106.57|6
1734283170000|2024-12-15 17:19:30|107.06|106.56|107.07|106.57|107.07|106.57|107.06|106.56|4
1734283180000|2024-12-15 17:19:40|107.08|106.58|107.08|106.58|107.08|106.58|107.07|106.57|5
1734283190000|2024-12-15 17:19:50|107.07|106.57|107.09|106.59|107.09|106.59|107.07|106.57|5
1734283200000|2024-12-15 17:20:00|107.08|106.58|107.07|106.57|107.08|106.58|107.07|106.57|2
1734283210000|2024-12-15 17:20:10|107.06|106.56|107.06|106.56|107.06|106.56|107.02|106.52|12
1734283220000|2024-12-15 17:20:20|107.05|106.55|107.05|106.55|107.05|106.55|107.05|106.55|1
1734283230000|2024-12-15 17:20:30|107.03|106.53|106.98|106.48|107.03|106.53|106.98|106.48|16
1734283240000|2024-12-15 17:20:40|106.99|106.49|107.04|106.54|107.04|106.54|106.98|106.48|7
1734283250000|2024-12-15 17:20:50|107.03|106.53|106.97|106.47|107.04|106.54|106.97|106.47|11
1734283260000|2024-12-15 17:21:00|106.98|106.48|106.98|106.48|106.99|106.49|106.97|106.47|13
1734283270000|2024-12-15 17:21:10|106.99|106.49|106.99|106.49|106.99|106.49|106.97|106.47|9
1734283280000|2024-12-15 17:21:20|106.98|106.48|106.98|106.48|106.99|106.49|106.98|106.48|5
1734283290000|2024-12-15 17:21:30|106.99|106.49|107|106.5|107|106.5|106.99|106.49|4
1734283300000|2024-12-15 17:21:40|106.99|106.49|106.99|106.49|106.99|106.49|106.97|106.47|5
1734283310000|2024-12-15 17:21:50|106.98|106.48|107.04|106.54|107.04|106.54|106.98|106.48|9
1734283320000|2024-12-15 17:22:00|107.05|106.55|107.04|106.54|107.05|106.55|107.03|106.53|8
1734283330000|2024-12-15 17:22:10|107.05|106.55|107.04|106.54|107.05|106.55|107.04|106.54|2
1734283340000|2024-12-15 17:22:20|107.03|106.53|107.06|106.56|107.06|106.56|107.02|106.52|13
1734283350000|2024-12-15 17:22:30|107.05|106.55|107.04|106.54|107.06|106.56|107.04|106.54|7
1734283360000|2024-12-15 17:22:40|107.05|106.55|107.09|106.59|107.09|106.59|107.05|106.55|8
1734283370000|2024-12-15 17:22:50|107.1|106.6|107.08|106.58|107.1|106.6|107.07|106.57|9
1734283380000|2024-12-15 17:23:00|107.09|106.59|107.19|106.69|107.19|106.69|107.08|106.58|8
1734283390000|2024-12-15 17:23:10|107.18|106.68|107.16|106.66|107.18|106.68|107.16|106.66|6
1734283400000|2024-12-15 17:23:20|107.17|106.67|107.16|106.66|107.17|106.67|107.14|106.64|10
1734283410000|2024-12-15 17:23:30|107.15|106.65|107.2|106.7|107.2|106.7|107.15|106.65|9
1734283420000|2024-12-15 17:23:40|107.21|106.71|107.17|106.67|107.24|106.74|107.17|106.67|11
1734283430000|2024-12-15 17:23:50|107.18|106.68|107.18|106.68|107.19|106.69|107.17|106.67|11
1734283440000|2024-12-15 17:24:00|107.17|106.67|107.17|106.67|107.18|106.68|107.17|106.67|3
1734283450000|2024-12-15 17:24:10|107.16|106.66|107.15|106.65|107.17|106.67|107.15|106.65|6
1734283460000|2024-12-15 17:24:20|107.14|106.64|107.14|106.64|107.14|106.64|107.13|106.63|5
1734283470000|2024-12-15 17:24:30|107.13|106.63|107.23|106.73|107.23|106.73|107.13|106.63|9
1734283480000|2024-12-15 17:24:40|107.24|106.74|107.24|106.74|107.25|106.75|107.24|106.74|5
1734283490000|2024-12-15 17:24:50|107.25|106.75|107.24|106.74|107.25|106.75|107.24|106.74|12
1734283500000|2024-12-15 17:25:00|107.25|106.75|107.3|106.8|107.3|106.8|107.24|106.74|13
1734283510000|2024-12-15 17:25:10|107.33|106.83|107.35|106.85|107.36|106.86|107.33|106.83|5
1734283520000|2024-12-15 17:25:20|107.36|106.86|107.37|106.87|107.37|106.87|107.36|106.86|4
1734283530000|2024-12-15 17:25:30|107.36|106.86|107.35|106.85|107.36|106.86|107.35|106.85|2
1734283540000|2024-12-15 17:25:40|107.36|106.86|107.3|106.8|107.37|106.87|107.29|106.79|18
1734283550000|2024-12-15 17:25:50|107.29|106.79|107.27|106.77|107.3|106.8|107.27|106.77|4
1734283560000|2024-12-15 17:26:00|107.28|106.78|107.34|106.84|107.34|106.84|107.28|106.78|9
1734283570000|2024-12-15 17:26:10|107.32|106.82|107.28|106.78|107.32|106.82|107.28|106.78|4
1734283580000|2024-12-15 17:26:20|107.27|106.77|107.27|106.77|107.27|106.77|107.27|106.77|1
1734283590000|2024-12-15 17:26:30|107.29|106.79|107.29|106.79|107.29|106.79|107.28|106.78|3
1734283600000|2024-12-15 17:26:40|107.28|106.78|107.28|106.78|107.29|106.79|107.28|106.78|3
1734283610000|2024-12-15 17:26:50|107.27|106.77|107.27|106.77|107.27|106.77|107.27|106.77|1
1734283620000|2024-12-15 17:27:00|107.26|106.76|107.27|106.77|107.27|106.77|107.26|106.76|4
1734283630000|2024-12-15 17:27:10|107.26|106.76|107.27|106.77|107.27|106.77|107.26|106.76|4
1734283640000|2024-12-15 17:27:20|107.26|106.76|107.24|106.74|107.27|106.77|107.24|106.74|5
1734283650000|2024-12-15 17:27:30|107.25|106.75|107.26|106.76|107.27|106.77|107.25|106.75|3
1734283660000|2024-12-15 17:27:40|107.25|106.75|107.23|106.73|107.25|106.75|107.2|106.7|11
1734283670000|2024-12-15 17:27:50|107.24|106.74|107.23|106.73|107.24|106.74|107.19|106.69|6
1734283680000|2024-12-15 17:28:00|107.24|106.74|107.25|106.75|107.25|106.75|107.23|106.73|4
1734283690000|2024-12-15 17:28:10|107.26|106.76|107.27|106.77|107.29|106.79|107.26|106.76|8
1734283700000|2024-12-15 17:28:20|107.28|106.78|107.28|106.78|107.29|106.79|107.26|106.76|13
1734283710000|2024-12-15 17:28:30|107.29|106.79|107.28|106.78|107.29|106.79|107.28|106.78|2
1734283720000|2024-12-15 17:28:40|107.27|106.77|107.3|106.8|107.3|106.8|107.27|106.77|5
1734283730000|2024-12-15 17:28:50|107.29|106.79|107.27|106.77|107.31|106.81|107.27|106.77|15
1734283740000|2024-12-15 17:29:00|107.26|106.76|107.2|106.7|107.26|106.76|107.19|106.69|10
1734283750000|2024-12-15 17:29:10|107.19|106.69|107.16|106.66|107.2|106.7|107.16|106.66|16
1734283760000|2024-12-15 17:29:20|107.17|106.67|107.16|106.66|107.17|106.67|107.16|106.66|6
1734283770000|2024-12-15 17:29:30|107.17|106.67|107.16|106.66|107.17|106.67|107.16|106.66|12
1734283780000|2024-12-15 17:29:40|107.17|106.67|107.24|106.74|107.26|106.76|107.16|106.66|11
1734283790000|2024-12-15 17:29:50|107.23|106.73|107.2|106.7|107.23|106.73|107.19|106.69|4
1734283800000|2024-12-15 17:30:00|107.19|106.69|107.27|106.77|107.27|106.77|107.19|106.69|10
1734283810000|2024-12-15 17:30:10|107.26|106.76|107.27|106.77|107.28|106.78|107.26|106.76|9
1734283820000|2024-12-15 17:30:20|107.28|106.78|107.26|106.76|107.28|106.78|107.26|106.76|9
1734283830000|2024-12-15 17:30:30|107.25|106.75|107.23|106.73|107.26|106.76|107.2|106.7|10
1734283840000|2024-12-15 17:30:40|107.22|106.72|107.18|106.68|107.23|106.73|107.18|106.68|17
1734283850000|2024-12-15 17:30:50|107.16|106.66|107.15|106.65|107.17|106.67|107.15|106.65|6
1734283860000|2024-12-15 17:31:00|107.16|106.66|107.22|106.72|107.22|106.72|107.15|106.65|14
1734283870000|2024-12-15 17:31:10|107.21|106.71|107.17|106.67|107.25|106.75|107.16|106.66|18
1734283880000|2024-12-15 17:31:20|107.18|106.68|107.17|106.67|107.18|106.68|107.16|106.66|6
1734283890000|2024-12-15 17:31:30|107.16|106.66|107.2|106.7|107.2|106.7|107.16|106.66|6
1734283900000|2024-12-15 17:31:40|107.19|106.69|107.16|106.66|107.2|106.7|107.16|106.66|7
1734283910000|2024-12-15 17:31:50|107.15|106.65|107.15|106.65|107.15|106.65|107.13|106.63|11
1734283920000|2024-12-15 17:32:00|107.14|106.64|107.12|106.62|107.16|106.66|107.12|106.62|11
1734283930000|2024-12-15 17:32:10|107.11|106.61|107.01|106.51|107.11|106.61|107.01|106.51|11
1734283940000|2024-12-15 17:32:20|107.02|106.52|107.07|106.57|107.07|106.57|107.02|106.52|9
1734283950000|2024-12-15 17:32:30|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|9
1734283960000|2024-12-15 17:32:40|107.07|106.57|107.07|106.57|107.08|106.58|107.07|106.57|11
1734283970000|2024-12-15 17:32:50|107.08|106.58|107.05|106.55|107.08|106.58|107.04|106.54|12
1734283980000|2024-12-15 17:33:00|107.06|106.56|107.09|106.59|107.12|106.62|107.06|106.56|17
1734283990000|2024-12-15 17:33:10|107.08|106.58|107.09|106.59|107.1|106.6|107.08|106.58|12
1734284000000|2024-12-15 17:33:20|107.1|106.6|107.09|106.59|107.1|106.6|107.08|106.58|8
1734284010000|2024-12-15 17:33:30|107.1|106.6|107.16|106.66|107.16|106.66|107.09|106.59|10
1734284020000|2024-12-15 17:33:40|107.15|106.65|107.14|106.64|107.15|106.65|107.14|106.64|2
1734284030000|2024-12-15 17:33:50|107.15|106.65|107.15|106.65|107.15|106.65|107.15|106.65|1
1734284040000|2024-12-15 17:34:00|107.13|106.63|107.12|106.62|107.13|106.63|107.12|106.62|6
1734284050000|2024-12-15 17:34:10|107.13|106.63|107.1|106.6|107.13|106.63|107.08|106.58|9
1734284060000|2024-12-15 17:34:20|107.09|106.59|107.09|106.59|107.09|106.59|107.08|106.58|7
1734284070000|2024-12-15 17:34:30|107.08|106.58|107.1|106.6|107.11|106.61|107.08|106.58|10
1734284080000|2024-12-15 17:34:40|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|6
1734284090000|2024-12-15 17:34:50|107.09|106.59|107.07|106.57|107.1|106.6|107.06|106.56|8
1734284100000|2024-12-15 17:35:00|107.06|106.56|107.08|106.58|107.08|106.58|107.06|106.56|5
1734284110000|2024-12-15 17:35:10|107.09|106.59|107.12|106.62|107.12|106.62|107.08|106.58|11
1734284120000|2024-12-15 17:35:20|107.11|106.61|107.12|106.62|107.12|106.62|107.1|106.6|8
1734284130000|2024-12-15 17:35:30|107.11|106.61|107.07|106.57|107.11|106.61|107.06|106.56|15
1734284140000|2024-12-15 17:35:40|107.08|106.58|107.09|106.59|107.1|106.6|107.08|106.58|8
1734284150000|2024-12-15 17:35:50|107.1|106.6|107.1|106.6|107.11|106.61|107.09|106.59|11
1734284160000|2024-12-15 17:36:00|107.09|106.59|107.06|106.56|107.1|106.6|107.05|106.55|8
1734284170000|2024-12-15 17:36:10|107.05|106.55|106.95|106.45|107.05|106.55|106.95|106.45|10
1734284180000|2024-12-15 17:36:20|106.94|106.44|106.94|106.44|106.97|106.47|106.94|106.44|8
1734284190000|2024-12-15 17:36:30|106.92|106.42|106.9|106.4|106.92|106.42|106.88|106.38|7
1734284200000|2024-12-15 17:36:40|106.89|106.39|106.88|106.38|106.9|106.4|106.88|106.38|4
1734284210000|2024-12-15 17:36:50|106.87|106.37|106.87|106.37|106.88|106.38|106.87|106.37|5
1734284220000|2024-12-15 17:37:00|106.86|106.36|106.77|106.27|106.86|106.36|106.77|106.27|9
1734284230000|2024-12-15 17:37:10|106.76|106.26|106.8|106.3|106.8|106.3|106.74|106.24|9
1734284240000|2024-12-15 17:37:20|106.82|106.32|106.86|106.36|106.86|106.36|106.82|106.32|3
1734284260000|2024-12-15 17:37:40|106.87|106.37|106.86|106.36|106.87|106.37|106.86|106.36|2
1734284270000|2024-12-15 17:37:50|106.87|106.37|106.97|106.47|106.98|106.48|106.86|106.36|8
1734284280000|2024-12-15 17:38:00|106.96|106.46|106.96|106.46|106.97|106.47|106.89|106.39|19
1734284290000|2024-12-15 17:38:10|106.95|106.45|106.98|106.48|107|106.5|106.94|106.44|15
1734284300000|2024-12-15 17:38:20|106.96|106.46|107.06|106.56|107.11|106.61|106.96|106.46|16
1734284310000|2024-12-15 17:38:30|107.05|106.55|107|106.5|107.06|106.56|107|106.5|10
1734284320000|2024-12-15 17:38:40|107.01|106.51|106.99|106.49|107.03|106.53|106.99|106.49|13
1734284330000|2024-12-15 17:38:50|107.01|106.51|107.04|106.54|107.04|106.54|107|106.5|16
1734284340000|2024-12-15 17:39:00|107.05|106.55|107.06|106.56|107.08|106.58|107.04|106.54|11
1734284350000|2024-12-15 17:39:10|107.05|106.55|107.04|106.54|107.05|106.55|107|106.5|14
1734284360000|2024-12-15 17:39:20|107.03|106.53|107.05|106.55|107.06|106.56|107.03|106.53|13
1734284370000|2024-12-15 17:39:30|107.04|106.54|107|106.5|107.04|106.54|106.99|106.49|18
1734284380000|2024-12-15 17:39:40|106.99|106.49|107.09|106.59|107.09|106.59|106.98|106.48|21
1734284390000|2024-12-15 17:39:50|107.08|106.58|107.03|106.53|107.09|106.59|107.02|106.52|16
1734284400000|2024-12-15 17:40:00|107.02|106.52|107.02|106.52|107.03|106.53|107.02|106.52|5
1734284410000|2024-12-15 17:40:10|107.01|106.51|106.97|106.47|107.01|106.51|106.96|106.46|13
1734284420000|2024-12-15 17:40:20|106.96|106.46|106.89|106.39|106.97|106.47|106.88|106.38|11
1734284430000|2024-12-15 17:40:30|106.88|106.38|106.89|106.39|106.9|106.4|106.87|106.37|7
1734284440000|2024-12-15 17:40:40|106.9|106.4|106.92|106.42|106.94|106.44|106.9|106.4|7
1734284450000|2024-12-15 17:40:50|106.93|106.43|106.94|106.44|106.95|106.45|106.93|106.43|6
1734284460000|2024-12-15 17:41:00|106.93|106.43|106.95|106.45|106.95|106.45|106.93|106.43|7
1734284470000|2024-12-15 17:41:10|106.96|106.46|106.96|106.46|106.97|106.47|106.95|106.45|4
1734284480000|2024-12-15 17:41:20|106.97|106.47|106.98|106.48|106.98|106.48|106.93|106.43|10
1734284490000|2024-12-15 17:41:30|106.99|106.49|106.96|106.46|107|106.5|106.96|106.46|9
1734284500000|2024-12-15 17:41:40|106.97|106.47|106.98|106.48|106.99|106.49|106.96|106.46|12
1734284510000|2024-12-15 17:41:50|106.97|106.47|106.97|106.47|107.01|106.51|106.97|106.47|9
1734284540000|2024-12-15 17:42:20|106.98|106.48|106.98|106.48|107|106.5|106.98|106.48|5
1734284550000|2024-12-15 17:42:30|106.97|106.47|106.98|106.48|106.99|106.49|106.96|106.46|5
1734284560000|2024-12-15 17:42:40|106.97|106.47|107.01|106.51|107.01|106.51|106.97|106.47|7
1734284570000|2024-12-15 17:42:50|107.04|106.54|107.05|106.55|107.07|106.57|107.04|106.54|7
1734284580000|2024-12-15 17:43:00|107.04|106.54|107.04|106.54|107.04|106.54|107.04|106.54|1
1734284590000|2024-12-15 17:43:10|107.05|106.55|107.15|106.65|107.16|106.66|107.04|106.54|10
1734284600000|2024-12-15 17:43:20|107.16|106.66|107.15|106.65|107.16|106.66|107.15|106.65|4
1734284610000|2024-12-15 17:43:30|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|3
1734284620000|2024-12-15 17:43:40|107.18|106.68|107.25|106.75|107.25|106.75|107.17|106.67|6
1734284630000|2024-12-15 17:43:50|107.26|106.76|107.21|106.71|107.26|106.76|107.2|106.7|10
1734284640000|2024-12-15 17:44:00|107.2|106.7|107.17|106.67|107.2|106.7|107.17|106.67|5
1734284650000|2024-12-15 17:44:10|107.18|106.68|107.16|106.66|107.19|106.69|107.16|106.66|7
1734284660000|2024-12-15 17:44:20|107.15|106.65|107.14|106.64|107.15|106.65|107.14|106.64|8
1734284670000|2024-12-15 17:44:30|107.16|106.66|107.16|106.66|107.16|106.66|107.13|106.63|7
1734284680000|2024-12-15 17:44:40|107.15|106.65|107.15|106.65|107.16|106.66|107.14|106.64|9
1734284690000|2024-12-15 17:44:50|107.16|106.66|107.14|106.64|107.16|106.66|107.13|106.63|6
1734284700000|2024-12-15 17:45:00|107.15|106.65|107.26|106.76|107.27|106.77|107.15|106.65|16
1734284710000|2024-12-15 17:45:10|107.27|106.77|107.26|106.76|107.28|106.78|107.25|106.75|11
1734284720000|2024-12-15 17:45:20|107.27|106.77|107.39|106.89|107.39|106.89|107.27|106.77|10
1734284730000|2024-12-15 17:45:30|107.38|106.88|107.4|106.9|107.41|106.91|107.38|106.88|6
1734284740000|2024-12-15 17:45:40|107.39|106.89|107.42|106.92|107.42|106.92|107.39|106.89|3
1734284750000|2024-12-15 17:45:50|107.45|106.95|107.61|107.11|107.64|107.14|107.44|106.94|16
1734284760000|2024-12-15 17:46:00|107.58|107.08|107.49|106.99|107.58|107.08|107.49|106.99|16
1734284770000|2024-12-15 17:46:10|107.48|106.98|107.49|106.99|107.49|106.99|107.46|106.96|23
1734284780000|2024-12-15 17:46:20|107.5|107|107.48|106.98|107.51|107.01|107.48|106.98|18
1734284790000|2024-12-15 17:46:30|107.47|106.97|107.46|106.96|107.47|106.97|107.45|106.95|16
1734284800000|2024-12-15 17:46:40|107.45|106.95|107.47|106.97|107.48|106.98|107.45|106.95|13
1734284810000|2024-12-15 17:46:50|107.46|106.96|107.44|106.94|107.46|106.96|107.44|106.94|17
1734284820000|2024-12-15 17:47:00|107.43|106.93|107.41|106.91|107.44|106.94|107.4|106.9|15
1734284830000|2024-12-15 17:47:10|107.4|106.9|107.4|106.9|107.42|106.92|107.4|106.9|15
1734284840000|2024-12-15 17:47:20|107.41|106.91|107.39|106.89|107.41|106.91|107.38|106.88|11
1734284850000|2024-12-15 17:47:30|107.38|106.88|107.39|106.89|107.4|106.9|107.38|106.88|12
1734284860000|2024-12-15 17:47:40|107.38|106.88|107.41|106.91|107.42|106.92|107.38|106.88|12
1734284870000|2024-12-15 17:47:50|107.4|106.9|107.4|106.9|107.41|106.91|107.4|106.9|11
1734284880000|2024-12-15 17:48:00|107.39|106.89|107.4|106.9|107.4|106.9|107.38|106.88|8
1734284890000|2024-12-15 17:48:10|107.39|106.89|107.4|106.9|107.41|106.91|107.38|106.88|4
1734284900000|2024-12-15 17:48:20|107.39|106.89|107.39|106.89|107.42|106.92|107.38|106.88|7
1734284910000|2024-12-15 17:48:30|107.38|106.88|107.38|106.88|107.39|106.89|107.38|106.88|7
1734284920000|2024-12-15 17:48:40|107.37|106.87|107.37|106.87|107.38|106.88|107.37|106.87|7
1734284940000|2024-12-15 17:49:00|107.38|106.88|107.36|106.86|107.4|106.9|107.36|106.86|13
1734284950000|2024-12-15 17:49:10|107.35|106.85|107.29|106.79|107.38|106.88|107.29|106.79|15
1734284960000|2024-12-15 17:49:20|107.28|106.78|107.25|106.75|107.28|106.78|107.25|106.75|14
1734284970000|2024-12-15 17:49:30|107.24|106.74|107.25|106.75|107.25|106.75|107.2|106.7|7
1734284980000|2024-12-15 17:49:40|107.24|106.74|107.19|106.69|107.24|106.74|107.19|106.69|4
1734284990000|2024-12-15 17:49:50|107.18|106.68|107.09|106.59|107.18|106.68|107.09|106.59|10
1734285000000|2024-12-15 17:50:00|107.1|106.6|106.96|106.46|107.1|106.6|106.96|106.46|16
1734285010000|2024-12-15 17:50:10|106.98|106.48|106.97|106.47|106.98|106.48|106.93|106.43|13
1734285020000|2024-12-15 17:50:20|106.96|106.46|106.9|106.4|106.96|106.46|106.9|106.4|11
1734285030000|2024-12-15 17:50:30|106.91|106.41|107.07|106.57|107.07|106.57|106.91|106.41|17
1734285040000|2024-12-15 17:50:40|107.08|106.58|107.09|106.59|107.09|106.59|107.07|106.57|15
1734285050000|2024-12-15 17:50:50|107.08|106.58|107.09|106.59|107.09|106.59|107.06|106.56|16
1734285060000|2024-12-15 17:51:00|107.08|106.58|107.17|106.67|107.17|106.67|107.08|106.58|7
1734285070000|2024-12-15 17:51:10|107.19|106.69|107.18|106.68|107.22|106.72|107.18|106.68|12
1734285080000|2024-12-15 17:51:20|107.19|106.69|107.17|106.67|107.2|106.7|107.16|106.66|13
1734285090000|2024-12-15 17:51:30|107.16|106.66|107.17|106.67|107.18|106.68|107.16|106.66|6
1734285100000|2024-12-15 17:51:40|107.18|106.68|107.11|106.61|107.18|106.68|107.1|106.6|9
1734285110000|2024-12-15 17:51:50|107.1|106.6|107.09|106.59|107.1|106.6|107.08|106.58|4
1734285120000|2024-12-15 17:52:00|107.1|106.6|107.13|106.63|107.13|106.63|107.1|106.6|3
1734285130000|2024-12-15 17:52:10|107.14|106.64|107.03|106.53|107.14|106.64|107.03|106.53|16
1734285140000|2024-12-15 17:52:20|107.02|106.52|106.91|106.41|107.03|106.53|106.91|106.41|15
1734285150000|2024-12-15 17:52:30|106.9|106.4|106.93|106.43|106.94|106.44|106.89|106.39|10
1734285160000|2024-12-15 17:52:40|106.94|106.44|106.97|106.47|106.98|106.48|106.93|106.43|16
1734285170000|2024-12-15 17:52:50|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|8
1734285180000|2024-12-15 17:53:00|106.97|106.47|106.94|106.44|106.97|106.47|106.91|106.41|8
1734285190000|2024-12-15 17:53:10|106.95|106.45|106.99|106.49|106.99|106.49|106.95|106.45|7
1734285200000|2024-12-15 17:53:20|106.98|106.48|106.98|106.48|106.99|106.49|106.97|106.47|10
1734285210000|2024-12-15 17:53:30|106.99|106.49|106.92|106.42|106.99|106.49|106.92|106.42|11
1734285220000|2024-12-15 17:53:40|106.91|106.41|106.96|106.46|106.96|106.46|106.9|106.4|8
1734285230000|2024-12-15 17:53:50|106.97|106.47|107.01|106.51|107.02|106.52|106.97|106.47|6
1734285240000|2024-12-15 17:54:00|107.03|106.53|107.03|106.53|107.03|106.53|107.01|106.51|7
1734285250000|2024-12-15 17:54:10|107.04|106.54|107.06|106.56|107.07|106.57|107.04|106.54|15
1734285260000|2024-12-15 17:54:20|107.05|106.55|107.06|106.56|107.06|106.56|107.02|106.52|7
1734285270000|2024-12-15 17:54:30|107.07|106.57|107.1|106.6|107.1|106.6|107.06|106.56|7
1734285280000|2024-12-15 17:54:40|107.09|106.59|107.11|106.61|107.11|106.61|107.08|106.58|9
1734285290000|2024-12-15 17:54:50|107.1|106.6|107.1|106.6|107.11|106.61|107.09|106.59|6
1734285300000|2024-12-15 17:55:00|107.09|106.59|107.08|106.58|107.09|106.59|107.07|106.57|12
1734285310000|2024-12-15 17:55:10|107.09|106.59|107.01|106.51|107.09|106.59|107.01|106.51|10
1734285330000|2024-12-15 17:55:30|107|106.5|106.97|106.47|107|106.5|106.97|106.47|9
1734285340000|2024-12-15 17:55:40|106.96|106.46|106.96|106.46|106.97|106.47|106.96|106.46|3
1734285360000|2024-12-15 17:56:00|106.95|106.45|106.92|106.42|106.95|106.45|106.92|106.42|2
1734285370000|2024-12-15 17:56:10|106.91|106.41|106.91|106.41|106.91|106.41|106.88|106.38|8
1734285380000|2024-12-15 17:56:20|106.92|106.42|106.91|106.41|106.93|106.43|106.91|106.41|12
1734285390000|2024-12-15 17:56:30|106.9|106.4|106.87|106.37|106.91|106.41|106.86|106.36|16
1734285400000|2024-12-15 17:56:40|106.86|106.36|106.84|106.34|106.87|106.37|106.83|106.33|12
1734285410000|2024-12-15 17:56:50|106.83|106.33|106.8|106.3|106.84|106.34|106.8|106.3|5
1734285430000|2024-12-15 17:57:10|106.79|106.29|106.76|106.26|106.79|106.29|106.76|106.26|7
1734285440000|2024-12-15 17:57:20|106.75|106.25|106.75|106.25|106.76|106.26|106.75|106.25|3
1734285450000|2024-12-15 17:57:30|106.76|106.26|106.74|106.24|106.76|106.26|106.72|106.22|5
1734285460000|2024-12-15 17:57:40|106.78|106.28|106.81|106.31|106.82|106.32|106.77|106.27|19
1734285470000|2024-12-15 17:57:50|106.82|106.32|106.89|106.39|106.89|106.39|106.81|106.31|11
1734285480000|2024-12-15 17:58:00|106.88|106.38|106.89|106.39|106.89|106.39|106.87|106.37|7
1734285490000|2024-12-15 17:58:10|106.87|106.37|106.87|106.37|106.88|106.38|106.87|106.37|7
1734285500000|2024-12-15 17:58:20|106.88|106.38|106.9|106.4|106.9|106.4|106.87|106.37|13
1734285510000|2024-12-15 17:58:30|106.91|106.41|106.96|106.46|106.96|106.46|106.91|106.41|6
1734285520000|2024-12-15 17:58:40|106.95|106.45|106.95|106.45|106.95|106.45|106.92|106.42|7
1734285530000|2024-12-15 17:58:50|106.96|106.46|106.96|106.46|106.96|106.46|106.95|106.45|3
1734285540000|2024-12-15 17:59:00|106.95|106.45|106.98|106.48|106.98|106.48|106.95|106.45|8
1734285550000|2024-12-15 17:59:10|106.97|106.47|106.91|106.41|106.98|106.48|106.91|106.41|15
1734285560000|2024-12-15 17:59:20|106.92|106.42|106.95|106.45|106.95|106.45|106.91|106.41|12
1734285570000|2024-12-15 17:59:30|106.94|106.44|106.91|106.41|106.94|106.44|106.87|106.37|17
1734285580000|2024-12-15 17:59:40|106.9|106.4|106.91|106.41|106.92|106.42|106.88|106.38|14
1734285590000|2024-12-15 17:59:50|106.9|106.4|106.88|106.38|106.91|106.41|106.88|106.38|17
1734285600000|2024-12-15 18:00:00|106.87|106.37|106.91|106.41|106.91|106.41|106.86|106.36|8
1734285610000|2024-12-15 18:00:10|106.92|106.42|106.9|106.4|106.95|106.45|106.9|106.4|12
1734285620000|2024-12-15 18:00:20|106.91|106.41|106.9|106.4|106.91|106.41|106.9|106.4|6
1734285630000|2024-12-15 18:00:30|106.89|106.39|106.88|106.38|106.9|106.4|106.88|106.38|12
1734285640000|2024-12-15 18:00:40|106.87|106.37|106.82|106.32|106.88|106.38|106.81|106.31|14
1734285650000|2024-12-15 18:00:50|106.83|106.33|106.87|106.37|106.87|106.37|106.83|106.33|19
1734285660000|2024-12-15 18:01:00|106.86|106.36|106.79|106.29|106.87|106.37|106.79|106.29|11
1734285670000|2024-12-15 18:01:10|106.8|106.3|106.83|106.33|106.83|106.33|106.78|106.28|5
1734285680000|2024-12-15 18:01:20|106.87|106.37|106.96|106.46|106.98|106.48|106.87|106.37|13
1734285690000|2024-12-15 18:01:30|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734285700000|2024-12-15 18:01:40|106.96|106.46|106.97|106.47|106.97|106.47|106.96|106.46|4
1734285710000|2024-12-15 18:01:50|106.96|106.46|106.92|106.42|106.98|106.48|106.91|106.41|12
1734285720000|2024-12-15 18:02:00|106.93|106.43|106.91|106.41|106.93|106.43|106.9|106.4|17
1734285730000|2024-12-15 18:02:10|106.9|106.4|106.87|106.37|106.91|106.41|106.87|106.37|18
1734285740000|2024-12-15 18:02:20|106.86|106.36|106.81|106.31|106.87|106.37|106.8|106.3|19
1734285750000|2024-12-15 18:02:30|106.8|106.3|106.87|106.37|106.87|106.37|106.8|106.3|16
1734285760000|2024-12-15 18:02:40|106.89|106.39|106.91|106.41|106.93|106.43|106.88|106.38|21
1734285770000|2024-12-15 18:02:50|106.92|106.42|106.9|106.4|106.92|106.42|106.9|106.4|11
1734285780000|2024-12-15 18:03:00|106.91|106.41|106.89|106.39|106.91|106.41|106.86|106.36|20
1734285790000|2024-12-15 18:03:10|106.9|106.4|106.89|106.39|106.9|106.4|106.88|106.38|6
1734285800000|2024-12-15 18:03:20|106.9|106.4|106.93|106.43|106.94|106.44|106.89|106.39|21
1734285810000|2024-12-15 18:03:30|106.92|106.42|106.88|106.38|106.94|106.44|106.88|106.38|19
1734285820000|2024-12-15 18:03:40|106.89|106.39|106.88|106.38|106.89|106.39|106.87|106.37|10
1734285830000|2024-12-15 18:03:50|106.87|106.37|106.88|106.38|106.9|106.4|106.87|106.37|15
1734285840000|2024-12-15 18:04:00|106.89|106.39|106.89|106.39|106.92|106.42|106.89|106.39|20
1734285850000|2024-12-15 18:04:10|106.9|106.4|106.84|106.34|106.91|106.41|106.83|106.33|19
1734285860000|2024-12-15 18:04:20|106.85|106.35|106.84|106.34|106.85|106.35|106.83|106.33|11
1734285870000|2024-12-15 18:04:30|106.85|106.35|106.79|106.29|106.85|106.35|106.79|106.29|9
1734285880000|2024-12-15 18:04:40|106.78|106.28|106.81|106.31|106.82|106.32|106.78|106.28|19
1734285890000|2024-12-15 18:04:50|106.82|106.32|106.85|106.35|106.85|106.35|106.81|106.31|13
1734285900000|2024-12-15 18:05:00|106.86|106.36|106.9|106.4|106.91|106.41|106.86|106.36|14
1734285910000|2024-12-15 18:05:10|106.89|106.39|106.91|106.41|106.93|106.43|106.89|106.39|17
1734285920000|2024-12-15 18:05:20|106.9|106.4|106.89|106.39|106.91|106.41|106.88|106.38|12
1734285930000|2024-12-15 18:05:30|106.88|106.38|106.9|106.4|106.9|106.4|106.87|106.37|18
1734285940000|2024-12-15 18:05:40|106.92|106.42|106.89|106.39|106.93|106.43|106.88|106.38|13
1734285950000|2024-12-15 18:05:50|106.88|106.38|106.89|106.39|106.91|106.41|106.88|106.38|21
1734285960000|2024-12-15 18:06:00|106.88|106.38|106.91|106.41|106.91|106.41|106.88|106.38|12
1734285970000|2024-12-15 18:06:10|106.9|106.4|106.92|106.42|106.95|106.45|106.9|106.4|18
1734285980000|2024-12-15 18:06:20|106.93|106.43|106.93|106.43|106.95|106.45|106.92|106.42|18
1734285990000|2024-12-15 18:06:30|106.92|106.42|106.89|106.39|106.93|106.43|106.88|106.38|14
1734286000000|2024-12-15 18:06:40|106.88|106.38|106.9|106.4|106.9|106.4|106.88|106.38|17
1734286010000|2024-12-15 18:06:50|106.89|106.39|106.89|106.39|106.9|106.4|106.88|106.38|12
1734286020000|2024-12-15 18:07:00|106.88|106.38|106.83|106.33|106.93|106.43|106.82|106.32|23
1734286030000|2024-12-15 18:07:10|106.82|106.32|106.88|106.38|106.89|106.39|106.82|106.32|14
1734286040000|2024-12-15 18:07:20|106.89|106.39|106.91|106.41|106.91|106.41|106.87|106.37|19
1734286050000|2024-12-15 18:07:30|106.92|106.42|106.89|106.39|106.92|106.42|106.87|106.37|16
1734286060000|2024-12-15 18:07:40|106.88|106.38|106.89|106.39|106.89|106.39|106.88|106.38|2
1734286070000|2024-12-15 18:07:50|106.88|106.38|106.8|106.3|106.89|106.39|106.8|106.3|17
1734286080000|2024-12-15 18:08:00|106.81|106.31|106.74|106.24|106.81|106.31|106.72|106.22|22
1734286090000|2024-12-15 18:08:10|106.73|106.23|106.72|106.22|106.73|106.23|106.69|106.19|17
1734286100000|2024-12-15 18:08:20|106.71|106.21|106.72|106.22|106.73|106.23|106.7|106.2|15
1734286110000|2024-12-15 18:08:30|106.71|106.21|106.73|106.23|106.73|106.23|106.71|106.21|9
1734286120000|2024-12-15 18:08:40|106.72|106.22|106.7|106.2|106.72|106.22|106.68|106.18|19
1734286130000|2024-12-15 18:08:50|106.69|106.19|106.78|106.28|106.78|106.28|106.69|106.19|15
1734286140000|2024-12-15 18:09:00|106.79|106.29|106.79|106.29|106.79|106.29|106.77|106.27|9
1734286150000|2024-12-15 18:09:10|106.78|106.28|106.79|106.29|106.81|106.31|106.78|106.28|15
1734286160000|2024-12-15 18:09:20|106.8|106.3|106.77|106.27|106.8|106.3|106.76|106.26|17
1734286170000|2024-12-15 18:09:30|106.76|106.26|106.77|106.27|106.79|106.29|106.76|106.26|17
1734286180000|2024-12-15 18:09:40|106.78|106.28|106.71|106.21|106.78|106.28|106.71|106.21|20
1734286190000|2024-12-15 18:09:50|106.72|106.22|106.72|106.22|106.73|106.23|106.7|106.2|19
1734286200000|2024-12-15 18:10:00|106.74|106.24|106.68|106.18|106.74|106.24|106.68|106.18|16
1734286210000|2024-12-15 18:10:10|106.66|106.16|106.65|106.15|106.69|106.19|106.63|106.13|16
1734286220000|2024-12-15 18:10:20|106.64|106.14|106.62|106.12|106.64|106.14|106.61|106.11|11
1734286230000|2024-12-15 18:10:30|106.63|106.13|106.62|106.12|106.63|106.13|106.61|106.11|12
1734286240000|2024-12-15 18:10:40|106.61|106.11|106.6|106.1|106.63|106.13|106.59|106.09|16
1734286250000|2024-12-15 18:10:50|106.61|106.11|106.56|106.06|106.61|106.11|106.55|106.05|13
1734286260000|2024-12-15 18:11:00|106.57|106.07|106.58|106.08|106.6|106.1|106.57|106.07|10
1734286270000|2024-12-15 18:11:10|106.59|106.09|106.54|106.04|106.59|106.09|106.52|106.02|18
1734286280000|2024-12-15 18:11:20|106.53|106.03|106.56|106.06|106.56|106.06|106.5|106|15
1734286290000|2024-12-15 18:11:30|106.55|106.05|106.52|106.02|106.59|106.09|106.52|106.02|16
1734286300000|2024-12-15 18:11:40|106.53|106.03|106.56|106.06|106.56|106.06|106.53|106.03|18
1734286310000|2024-12-15 18:11:50|106.55|106.05|106.57|106.07|106.58|106.08|106.54|106.04|16
1734286320000|2024-12-15 18:12:00|106.58|106.08|106.8|106.3|106.82|106.32|106.58|106.08|24
1734286330000|2024-12-15 18:12:10|106.79|106.29|106.72|106.22|106.8|106.3|106.72|106.22|15
1734286340000|2024-12-15 18:12:20|106.73|106.23|106.7|106.2|106.74|106.24|106.7|106.2|19
1734286350000|2024-12-15 18:12:30|106.71|106.21|106.73|106.23|106.74|106.24|106.7|106.2|17
1734286360000|2024-12-15 18:12:40|106.74|106.24|106.74|106.24|106.78|106.28|106.73|106.23|15
1734286370000|2024-12-15 18:12:50|106.75|106.25|106.7|106.2|106.76|106.26|106.69|106.19|17
1734286380000|2024-12-15 18:13:00|106.69|106.19|106.65|106.15|106.71|106.21|106.63|106.13|19
1734286390000|2024-12-15 18:13:10|106.64|106.14|106.64|106.14|106.66|106.16|106.63|106.13|13
1734286400000|2024-12-15 18:13:20|106.65|106.15|106.65|106.15|106.66|106.16|106.63|106.13|12
1734286410000|2024-12-15 18:13:30|106.64|106.14|106.62|106.12|106.64|106.14|106.61|106.11|14
1734286420000|2024-12-15 18:13:40|106.63|106.13|106.65|106.15|106.66|106.16|106.62|106.12|16
1734286430000|2024-12-15 18:13:50|106.66|106.16|106.62|106.12|106.66|106.16|106.62|106.12|11
1734286440000|2024-12-15 18:14:00|106.63|106.13|106.7|106.2|106.7|106.2|106.62|106.12|9
1734286450000|2024-12-15 18:14:10|106.71|106.21|106.71|106.21|106.72|106.22|106.7|106.2|13
1734286460000|2024-12-15 18:14:20|106.72|106.22|106.7|106.2|106.72|106.22|106.7|106.2|5
1734286470000|2024-12-15 18:14:30|106.71|106.21|106.64|106.14|106.71|106.21|106.64|106.14|20
1734286480000|2024-12-15 18:14:40|106.63|106.13|106.67|106.17|106.67|106.17|106.63|106.13|16
1734286490000|2024-12-15 18:14:50|106.66|106.16|106.67|106.17|106.67|106.17|106.66|106.16|4
1734286500000|2024-12-15 18:15:00|106.66|106.16|106.6|106.1|106.67|106.17|106.6|106.1|16
1734286510000|2024-12-15 18:15:10|106.61|106.11|106.6|106.1|106.64|106.14|106.59|106.09|23
1734286520000|2024-12-15 18:15:20|106.59|106.09|106.52|106.02|106.6|106.1|106.52|106.02|15
1734286530000|2024-12-15 18:15:30|106.5|106|106.52|106.02|106.53|106.03|106.5|106|18
1734286540000|2024-12-15 18:15:40|106.53|106.03|106.53|106.03|106.53|106.03|106.51|106.01|16
1734286550000|2024-12-15 18:15:50|106.52|106.02|106.56|106.06|106.56|106.06|106.52|106.02|15
1734286560000|2024-12-15 18:16:00|106.55|106.05|106.58|106.08|106.58|106.08|106.55|106.05|16
1734286570000|2024-12-15 18:16:10|106.57|106.07|106.49|105.99|106.58|106.08|106.47|105.97|16
1734286580000|2024-12-15 18:16:20|106.48|105.98|106.58|106.08|106.58|106.08|106.48|105.98|19
1734286590000|2024-12-15 18:16:30|106.57|106.07|106.54|106.04|106.58|106.08|106.54|106.04|14
1734286600000|2024-12-15 18:16:40|106.53|106.03|106.53|106.03|106.59|106.09|106.53|106.03|20
1734286610000|2024-12-15 18:16:50|106.52|106.02|106.52|106.02|106.53|106.03|106.51|106.01|13
1734286620000|2024-12-15 18:17:00|106.51|106.01|106.54|106.04|106.56|106.06|106.51|106.01|17
1734286630000|2024-12-15 18:17:10|106.55|106.05|106.52|106.02|106.55|106.05|106.51|106.01|15
1734286640000|2024-12-15 18:17:20|106.51|106.01|106.57|106.07|106.57|106.07|106.51|106.01|13
1734286650000|2024-12-15 18:17:30|106.56|106.06|106.61|106.11|106.62|106.12|106.56|106.06|10
1734286660000|2024-12-15 18:17:40|106.6|106.1|106.61|106.11|106.63|106.13|106.6|106.1|20
1734286670000|2024-12-15 18:17:50|106.62|106.12|106.69|106.19|106.69|106.19|106.61|106.11|22
1734286680000|2024-12-15 18:18:00|106.68|106.18|106.69|106.19|106.71|106.21|106.67|106.17|17
1734286690000|2024-12-15 18:18:10|106.7|106.2|106.77|106.27|106.79|106.29|106.69|106.19|22
1734286700000|2024-12-15 18:18:20|106.78|106.28|106.72|106.22|106.78|106.28|106.72|106.22|20
1734286710000|2024-12-15 18:18:30|106.71|106.21|106.7|106.2|106.72|106.22|106.69|106.19|20
1734286720000|2024-12-15 18:18:40|106.69|106.19|106.64|106.14|106.69|106.19|106.63|106.13|19
1734286730000|2024-12-15 18:18:50|106.63|106.13|106.62|106.12|106.64|106.14|106.61|106.11|18
1734286740000|2024-12-15 18:19:00|106.61|106.11|106.54|106.04|106.62|106.12|106.54|106.04|21
1734286750000|2024-12-15 18:19:10|106.53|106.03|106.52|106.02|106.55|106.05|106.51|106.01|14
1734286760000|2024-12-15 18:19:20|106.53|106.03|106.54|106.04|106.55|106.05|106.51|106.01|17
1734286770000|2024-12-15 18:19:30|106.55|106.05|106.45|105.95|106.55|106.05|106.44|105.94|13
1734286780000|2024-12-15 18:19:40|106.44|105.94|106.49|105.99|106.5|106|106.44|105.94|18
1734286790000|2024-12-15 18:19:50|106.5|106|106.49|105.99|106.5|106|106.48|105.98|12
1734286800000|2024-12-15 18:20:00|106.46|105.96|106.48|105.98|106.48|105.98|106.43|105.93|15
1734286810000|2024-12-15 18:20:10|106.47|105.97|106.5|106|106.51|106.01|106.47|105.97|12
1734286820000|2024-12-15 18:20:20|106.51|106.01|106.51|106.01|106.52|106.02|106.5|106|19
1734286830000|2024-12-15 18:20:30|106.54|106.04|106.55|106.05|106.58|106.08|106.54|106.04|19
1734286840000|2024-12-15 18:20:40|106.56|106.06|106.57|106.07|106.59|106.09|106.55|106.05|14
1734286850000|2024-12-15 18:20:50|106.58|106.08|106.54|106.04|106.58|106.08|106.54|106.04|7
1734286860000|2024-12-15 18:21:00|106.53|106.03|106.5|106|106.55|106.05|106.5|106|14
1734286870000|2024-12-15 18:21:10|106.49|105.99|106.48|105.98|106.52|106.02|106.48|105.98|15
1734286880000|2024-12-15 18:21:20|106.49|105.99|106.51|106.01|106.52|106.02|106.48|105.98|14
1734286890000|2024-12-15 18:21:30|106.5|106|106.53|106.03|106.54|106.04|106.5|106|19
1734286900000|2024-12-15 18:21:40|106.52|106.02|106.52|106.02|106.59|106.09|106.52|106.02|26
1734286910000|2024-12-15 18:21:50|106.53|106.03|106.55|106.05|106.55|106.05|106.52|106.02|15
1734286920000|2024-12-15 18:22:00|106.54|106.04|106.53|106.03|106.55|106.05|106.51|106.01|10
1734286930000|2024-12-15 18:22:10|106.54|106.04|106.51|106.01|106.56|106.06|106.51|106.01|12
1734286940000|2024-12-15 18:22:20|106.52|106.02|106.51|106.01|106.52|106.02|106.5|106|20
1734286950000|2024-12-15 18:22:30|106.52|106.02|106.52|106.02|106.53|106.03|106.5|106|18
1734286960000|2024-12-15 18:22:40|106.55|106.05|106.55|106.05|106.55|106.05|106.53|106.03|12
1734286970000|2024-12-15 18:22:50|106.54|106.04|106.54|106.04|106.54|106.04|106.54|106.04|1
1734286980000|2024-12-15 18:23:00|106.53|106.03|106.51|106.01|106.54|106.04|106.51|106.01|7
1734286990000|2024-12-15 18:23:10|106.52|106.02|106.52|106.02|106.52|106.02|106.51|106.01|7
1734287000000|2024-12-15 18:23:20|106.51|106.01|106.5|106|106.51|106.01|106.5|106|2
1734287010000|2024-12-15 18:23:30|106.51|106.01|106.53|106.03|106.53|106.03|106.5|106|5
1734287020000|2024-12-15 18:23:40|106.54|106.04|106.57|106.07|106.57|106.07|106.53|106.03|4
1734287030000|2024-12-15 18:23:50|106.59|106.09|106.59|106.09|106.59|106.09|106.57|106.07|5
1734287040000|2024-12-15 18:24:00|106.57|106.07|106.55|106.05|106.57|106.07|106.53|106.03|4
1734287050000|2024-12-15 18:24:10|106.52|106.02|106.45|105.95|106.52|106.02|106.44|105.94|15
1734287060000|2024-12-15 18:24:20|106.44|105.94|106.51|106.01|106.51|106.01|106.44|105.94|14
1734287070000|2024-12-15 18:24:30|106.5|106|106.56|106.06|106.56|106.06|106.5|106|18
1734287080000|2024-12-15 18:24:40|106.55|106.05|106.61|106.11|106.62|106.12|106.55|106.05|22
1734287090000|2024-12-15 18:24:50|106.6|106.1|106.69|106.19|106.7|106.2|106.6|106.1|22
1734287100000|2024-12-15 18:25:00|106.68|106.18|106.72|106.22|106.77|106.27|106.68|106.18|27
1734287110000|2024-12-15 18:25:10|106.73|106.23|106.73|106.23|106.8|106.3|106.72|106.22|21
1734287120000|2024-12-15 18:25:20|106.72|106.22|106.72|106.22|106.75|106.25|106.71|106.21|14
1734287130000|2024-12-15 18:25:30|106.71|106.21|106.72|106.22|106.72|106.22|106.71|106.21|8
1734287140000|2024-12-15 18:25:40|106.71|106.21|106.67|106.17|106.74|106.24|106.67|106.17|16
1734287150000|2024-12-15 18:25:50|106.65|106.15|106.65|106.15|106.7|106.2|106.64|106.14|20
1734287160000|2024-12-15 18:26:00|106.66|106.16|106.7|106.2|106.72|106.22|106.66|106.16|20
1734287170000|2024-12-15 18:26:10|106.69|106.19|106.69|106.19|106.7|106.2|106.68|106.18|25
1734287180000|2024-12-15 18:26:20|106.7|106.2|106.64|106.14|106.7|106.2|106.63|106.13|17
1734287190000|2024-12-15 18:26:30|106.65|106.15|106.63|106.13|106.68|106.18|106.62|106.12|15
1734287200000|2024-12-15 18:26:40|106.62|106.12|106.63|106.13|106.63|106.13|106.61|106.11|20
1734287210000|2024-12-15 18:26:50|106.64|106.14|106.62|106.12|106.64|106.14|106.6|106.1|19
1734287220000|2024-12-15 18:27:00|106.61|106.11|106.66|106.16|106.66|106.16|106.61|106.11|6
1734287230000|2024-12-15 18:27:10|106.67|106.17|106.7|106.2|106.73|106.23|106.67|106.17|17
1734287240000|2024-12-15 18:27:20|106.69|106.19|106.7|106.2|106.72|106.22|106.69|106.19|9
1734287250000|2024-12-15 18:27:30|106.68|106.18|106.69|106.19|106.7|106.2|106.65|106.15|11
1734287260000|2024-12-15 18:27:40|106.68|106.18|106.7|106.2|106.71|106.21|106.68|106.18|21
1734287270000|2024-12-15 18:27:50|106.71|106.21|106.71|106.21|106.71|106.21|106.7|106.2|19
1734287280000|2024-12-15 18:28:00|106.7|106.2|106.71|106.21|106.71|106.21|106.7|106.2|8
1734287290000|2024-12-15 18:28:10|106.7|106.2|106.72|106.22|106.72|106.22|106.7|106.2|11
1734287300000|2024-12-15 18:28:20|106.71|106.21|106.71|106.21|106.73|106.23|106.71|106.21|17
1734287310000|2024-12-15 18:28:30|106.7|106.2|106.72|106.22|106.72|106.22|106.7|106.2|15
1734287320000|2024-12-15 18:28:40|106.71|106.21|106.72|106.22|106.72|106.22|106.71|106.21|24
1734287330000|2024-12-15 18:28:50|106.71|106.21|106.72|106.22|106.72|106.22|106.71|106.21|20
1734287340000|2024-12-15 18:29:00|106.71|106.21|106.77|106.27|106.78|106.28|106.71|106.21|25
1734287350000|2024-12-15 18:29:10|106.78|106.28|106.79|106.29|106.81|106.31|106.77|106.27|21
1734287360000|2024-12-15 18:29:20|106.8|106.3|106.75|106.25|106.8|106.3|106.75|106.25|17
1734287370000|2024-12-15 18:29:30|106.76|106.26|106.75|106.25|106.77|106.27|106.75|106.25|19
1734287380000|2024-12-15 18:29:40|106.76|106.26|106.76|106.26|106.76|106.26|106.75|106.25|17
1734287390000|2024-12-15 18:29:50|106.75|106.25|106.79|106.29|106.81|106.31|106.75|106.25|16
1734287400000|2024-12-15 18:30:00|106.8|106.3|106.81|106.31|106.85|106.35|106.79|106.29|17
1734287410000|2024-12-15 18:30:10|106.8|106.3|106.82|106.32|106.83|106.33|106.8|106.3|16
1734287420000|2024-12-15 18:30:20|106.83|106.33|106.84|106.34|106.84|106.34|106.83|106.33|2
1734287430000|2024-12-15 18:30:30|106.83|106.33|106.93|106.43|106.94|106.44|106.83|106.33|16
1734287440000|2024-12-15 18:30:40|106.95|106.45|106.99|106.49|107|106.5|106.94|106.44|11
1734287450000|2024-12-15 18:30:50|106.98|106.48|107.01|106.51|107.03|106.53|106.96|106.46|17
1734287460000|2024-12-15 18:31:00|107.02|106.52|106.93|106.43|107.02|106.52|106.92|106.42|15
1734287470000|2024-12-15 18:31:10|106.92|106.42|106.98|106.48|106.99|106.49|106.92|106.42|21
1734287480000|2024-12-15 18:31:20|106.95|106.45|106.92|106.42|106.95|106.45|106.9|106.4|16
1734287490000|2024-12-15 18:31:30|106.91|106.41|106.9|106.4|106.92|106.42|106.9|106.4|8
1734287500000|2024-12-15 18:31:40|106.91|106.41|106.86|106.36|106.92|106.42|106.86|106.36|15
1734287510000|2024-12-15 18:31:50|106.87|106.37|106.89|106.39|106.89|106.39|106.84|106.34|15
1734287520000|2024-12-15 18:32:00|106.88|106.38|106.88|106.38|106.89|106.39|106.81|106.31|17
1734287530000|2024-12-15 18:32:10|106.89|106.39|106.89|106.39|106.9|106.4|106.88|106.38|9
1734287540000|2024-12-15 18:32:20|106.88|106.38|106.84|106.34|106.89|106.39|106.84|106.34|6
1734287550000|2024-12-15 18:32:30|106.83|106.33|106.83|106.33|106.84|106.34|106.81|106.31|14
1734287560000|2024-12-15 18:32:40|106.82|106.32|106.81|106.31|106.83|106.33|106.8|106.3|15
1734287570000|2024-12-15 18:32:50|106.8|106.3|106.8|106.3|106.8|106.3|106.78|106.28|8
1734287580000|2024-12-15 18:33:00|106.81|106.31|106.8|106.3|106.81|106.31|106.79|106.29|6
1734287590000|2024-12-15 18:33:10|106.81|106.31|106.83|106.33|106.83|106.33|106.8|106.3|9
1734287600000|2024-12-15 18:33:20|106.84|106.34|106.81|106.31|106.85|106.35|106.8|106.3|12
1734287610000|2024-12-15 18:33:30|106.82|106.32|106.75|106.25|106.82|106.32|106.74|106.24|15
1734287620000|2024-12-15 18:33:40|106.73|106.23|106.79|106.29|106.79|106.29|106.73|106.23|21
1734287630000|2024-12-15 18:33:50|106.8|106.3|106.83|106.33|106.83|106.33|106.79|106.29|10
1734287640000|2024-12-15 18:34:00|106.82|106.32|106.81|106.31|106.83|106.33|106.81|106.31|8
1734287650000|2024-12-15 18:34:10|106.82|106.32|106.9|106.4|106.9|106.4|106.82|106.32|10
1734287660000|2024-12-15 18:34:20|106.91|106.41|106.95|106.45|106.96|106.46|106.91|106.41|13
1734287670000|2024-12-15 18:34:30|106.96|106.46|106.99|106.49|107|106.5|106.96|106.46|12
1734287680000|2024-12-15 18:34:40|106.97|106.47|107.14|106.64|107.15|106.65|106.97|106.47|17
1734287690000|2024-12-15 18:34:50|107.15|106.65|107.12|106.62|107.15|106.65|107.12|106.62|9
1734287700000|2024-12-15 18:35:00|107.13|106.63|107.12|106.62|107.15|106.65|107.12|106.62|17
1734287710000|2024-12-15 18:35:10|107.13|106.63|107.05|106.55|107.13|106.63|107.05|106.55|8
1734287720000|2024-12-15 18:35:20|107.06|106.56|107.1|106.6|107.1|106.6|107.03|106.53|13
1734287730000|2024-12-15 18:35:30|107.09|106.59|106.95|106.45|107.09|106.59|106.95|106.45|16
1734287740000|2024-12-15 18:35:40|106.96|106.46|106.95|106.45|106.96|106.46|106.95|106.45|16
1734287750000|2024-12-15 18:35:50|106.96|106.46|107.11|106.61|107.13|106.63|106.96|106.46|20
1734287760000|2024-12-15 18:36:00|107.1|106.6|107.08|106.58|107.1|106.6|107.03|106.53|9
1734287770000|2024-12-15 18:36:10|107.07|106.57|107.07|106.57|107.08|106.58|107.06|106.56|9
1734287780000|2024-12-15 18:36:20|107.08|106.58|107.08|106.58|107.1|106.6|107.07|106.57|15
1734287790000|2024-12-15 18:36:30|107.07|106.57|107.07|106.57|107.09|106.59|107.07|106.57|11
1734287800000|2024-12-15 18:36:40|107.06|106.56|107.09|106.59|107.1|106.6|107.06|106.56|12
1734287810000|2024-12-15 18:36:50|107.08|106.58|107.09|106.59|107.1|106.6|107.08|106.58|14
1734287820000|2024-12-15 18:37:00|107.1|106.6|107.12|106.62|107.16|106.66|107.09|106.59|17
1734287830000|2024-12-15 18:37:10|107.11|106.61|107.08|106.58|107.11|106.61|107.06|106.56|5
1734287840000|2024-12-15 18:37:20|107.1|106.6|107.14|106.64|107.14|106.64|107.09|106.59|11
1734287850000|2024-12-15 18:37:30|107.13|106.63|107.14|106.64|107.14|106.64|107.13|106.63|4
1734287860000|2024-12-15 18:37:40|107.13|106.63|107.11|106.61|107.13|106.63|107.11|106.61|17
1734287870000|2024-12-15 18:37:50|107.1|106.6|107.11|106.61|107.11|106.61|107.09|106.59|8
1734287880000|2024-12-15 18:38:00|107.1|106.6|107.12|106.62|107.12|106.62|107.1|106.6|20
1734287890000|2024-12-15 18:38:10|107.11|106.61|107.02|106.52|107.12|106.62|107.01|106.51|15
1734287900000|2024-12-15 18:38:20|107.01|106.51|107.06|106.56|107.06|106.56|107.01|106.51|16
1734287910000|2024-12-15 18:38:30|107.05|106.55|107.01|106.51|107.06|106.56|107.01|106.51|7
1734287920000|2024-12-15 18:38:40|107|106.5|107.02|106.52|107.03|106.53|107|106.5|9
1734287930000|2024-12-15 18:38:50|107.01|106.51|107.01|106.51|107.02|106.52|107|106.5|9
1734287940000|2024-12-15 18:39:00|107.02|106.52|107.05|106.55|107.05|106.55|107.02|106.52|3
1734287950000|2024-12-15 18:39:10|107.06|106.56|107.04|106.54|107.06|106.56|107.03|106.53|9
1734287960000|2024-12-15 18:39:20|107.03|106.53|106.98|106.48|107.03|106.53|106.96|106.46|16
1734287970000|2024-12-15 18:39:30|106.97|106.47|107.01|106.51|107.01|106.51|106.97|106.47|14
1734287980000|2024-12-15 18:39:40|107|106.5|107.03|106.53|107.03|106.53|107|106.5|12
1734287990000|2024-12-15 18:39:50|107.04|106.54|107.08|106.58|107.08|106.58|107.01|106.51|17
1734288000000|2024-12-15 18:40:00|107.09|106.59|107.11|106.61|107.15|106.65|107.08|106.58|17
1734288010000|2024-12-15 18:40:10|107.12|106.62|107.12|106.62|107.13|106.63|107.1|106.6|17
1734288020000|2024-12-15 18:40:20|107.11|106.61|107.12|106.62|107.12|106.62|107.1|106.6|6
1734288030000|2024-12-15 18:40:30|107.13|106.63|107.17|106.67|107.18|106.68|107.13|106.63|9
1734288040000|2024-12-15 18:40:40|107.18|106.68|107.26|106.76|107.26|106.76|107.17|106.67|11
1734288050000|2024-12-15 18:40:50|107.27|106.77|107.31|106.81|107.31|106.81|107.27|106.77|5
1734288060000|2024-12-15 18:41:00|107.3|106.8|107.43|106.93|107.49|106.99|107.3|106.8|23
1734288070000|2024-12-15 18:41:10|107.42|106.92|107.48|106.98|107.51|107.01|107.42|106.92|18
1734288080000|2024-12-15 18:41:20|107.49|106.99|107.48|106.98|107.5|107|107.47|106.97|21
1734288090000|2024-12-15 18:41:30|107.49|106.99|107.48|106.98|107.49|106.99|107.41|106.91|24
1734288100000|2024-12-15 18:41:40|107.47|106.97|107.41|106.91|107.48|106.98|107.41|106.91|14
1734288110000|2024-12-15 18:41:50|107.4|106.9|107.41|106.91|107.41|106.91|107.4|106.9|6
1734288120000|2024-12-15 18:42:00|107.42|106.92|107.41|106.91|107.42|106.92|107.4|106.9|19
1734288130000|2024-12-15 18:42:10|107.4|106.9|107.4|106.9|107.4|106.9|107.39|106.89|9
1734288140000|2024-12-15 18:42:20|107.39|106.89|107.3|106.8|107.4|106.9|107.3|106.8|13
1734288150000|2024-12-15 18:42:30|107.31|106.81|107.33|106.83|107.34|106.84|107.31|106.81|9
1734288160000|2024-12-15 18:42:40|107.32|106.82|107.25|106.75|107.32|106.82|107.25|106.75|13
1734288170000|2024-12-15 18:42:50|107.24|106.74|107.27|106.77|107.28|106.78|107.24|106.74|11
1734288180000|2024-12-15 18:43:00|107.28|106.78|107.24|106.74|107.28|106.78|107.23|106.73|15
1734288190000|2024-12-15 18:43:10|107.23|106.73|107.26|106.76|107.27|106.77|107.22|106.72|14
1734288200000|2024-12-15 18:43:20|107.27|106.77|107.3|106.8|107.31|106.81|107.26|106.76|15
1734288210000|2024-12-15 18:43:30|107.29|106.79|107.29|106.79|107.3|106.8|107.29|106.79|17
1734288220000|2024-12-15 18:43:40|107.3|106.8|107.3|106.8|107.31|106.81|107.29|106.79|7
1734288230000|2024-12-15 18:43:50|107.29|106.79|107.26|106.76|107.29|106.79|107.25|106.75|8
1734288240000|2024-12-15 18:44:00|107.25|106.75|107.26|106.76|107.29|106.79|107.24|106.74|15
1734288250000|2024-12-15 18:44:10|107.27|106.77|107.3|106.8|107.3|106.8|107.27|106.77|18
1734288260000|2024-12-15 18:44:20|107.29|106.79|107.29|106.79|107.31|106.81|107.29|106.79|9
1734288270000|2024-12-15 18:44:30|107.28|106.78|107.28|106.78|107.3|106.8|107.27|106.77|13
1734288280000|2024-12-15 18:44:40|107.27|106.77|107.28|106.78|107.29|106.79|107.25|106.75|17
1734288290000|2024-12-15 18:44:50|107.27|106.77|107.25|106.75|107.27|106.77|107.25|106.75|9
1734288300000|2024-12-15 18:45:00|107.26|106.76|107.3|106.8|107.31|106.81|107.26|106.76|16
1734288310000|2024-12-15 18:45:10|107.29|106.79|107.23|106.73|107.3|106.8|107.23|106.73|19
1734288320000|2024-12-15 18:45:20|107.22|106.72|107.23|106.73|107.24|106.74|107.22|106.72|21
1734288330000|2024-12-15 18:45:30|107.22|106.72|107.29|106.79|107.31|106.81|107.22|106.72|17
1734288340000|2024-12-15 18:45:40|107.3|106.8|107.3|106.8|107.31|106.81|107.29|106.79|15
1734288350000|2024-12-15 18:45:50|107.29|106.79|107.29|106.79|107.29|106.79|107.27|106.77|21
1734288360000|2024-12-15 18:46:00|107.28|106.78|107.2|106.7|107.29|106.79|107.19|106.69|16
1734288370000|2024-12-15 18:46:10|107.18|106.68|107.13|106.63|107.18|106.68|107.12|106.62|20
1734288380000|2024-12-15 18:46:20|107.11|106.61|107.13|106.63|107.19|106.69|107.11|106.61|23
1734288390000|2024-12-15 18:46:30|107.12|106.62|107.14|106.64|107.15|106.65|107.12|106.62|12
1734288400000|2024-12-15 18:46:40|107.13|106.63|107.13|106.63|107.14|106.64|107.12|106.62|15
1734288410000|2024-12-15 18:46:50|107.15|106.65|107.16|106.66|107.16|106.66|107.14|106.64|8
1734288420000|2024-12-15 18:47:00|107.18|106.68|107.15|106.65|107.2|106.7|107.15|106.65|10
1734288430000|2024-12-15 18:47:10|107.14|106.64|107.11|106.61|107.14|106.64|107.11|106.61|8
1734288440000|2024-12-15 18:47:20|107.12|106.62|107.13|106.63|107.13|106.63|107.12|106.62|12
1734288450000|2024-12-15 18:47:30|107.14|106.64|107.14|106.64|107.15|106.65|107.14|106.64|19
1734288460000|2024-12-15 18:47:40|107.15|106.65|107.15|106.65|107.19|106.69|107.15|106.65|8
1734288470000|2024-12-15 18:47:50|107.16|106.66|107.15|106.65|107.16|106.66|107.14|106.64|6
1734288480000|2024-12-15 18:48:00|107.14|106.64|107.11|106.61|107.15|106.65|107.1|106.6|15
1734288490000|2024-12-15 18:48:10|107.1|106.6|107.11|106.61|107.12|106.62|107.1|106.6|24
1734288500000|2024-12-15 18:48:20|107.1|106.6|107.19|106.69|107.19|106.69|107.1|106.6|16
1734288510000|2024-12-15 18:48:30|107.2|106.7|107.18|106.68|107.2|106.7|107.16|106.66|21
1734288520000|2024-12-15 18:48:40|107.17|106.67|107.13|106.63|107.17|106.67|107.13|106.63|11
1734288530000|2024-12-15 18:48:50|107.12|106.62|107.13|106.63|107.14|106.64|107.12|106.62|6
1734288540000|2024-12-15 18:49:00|107.12|106.62|107.12|106.62|107.13|106.63|107.12|106.62|7
1734288550000|2024-12-15 18:49:10|107.11|106.61|107.1|106.6|107.11|106.61|107.08|106.58|19
1734288560000|2024-12-15 18:49:20|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|20
1734288570000|2024-12-15 18:49:30|107.09|106.59|107.08|106.58|107.1|106.6|107.05|106.55|13
1734288580000|2024-12-15 18:49:40|107.07|106.57|107.08|106.58|107.08|106.58|107.07|106.57|16
1734288590000|2024-12-15 18:49:50|107.07|106.57|107.02|106.52|107.08|106.58|107.02|106.52|19
1734288600000|2024-12-15 18:50:00|107.03|106.53|106.94|106.44|107.03|106.53|106.94|106.44|22
1734288610000|2024-12-15 18:50:10|106.93|106.43|106.91|106.41|106.94|106.44|106.91|106.41|9
1734288620000|2024-12-15 18:50:20|106.9|106.4|106.91|106.41|106.92|106.42|106.9|106.4|4
1734288630000|2024-12-15 18:50:30|106.89|106.39|106.89|106.39|106.9|106.4|106.87|106.37|19
1734288640000|2024-12-15 18:50:40|106.9|106.4|106.98|106.48|107|106.5|106.9|106.4|24
1734288650000|2024-12-15 18:50:50|106.97|106.47|106.94|106.44|106.98|106.48|106.92|106.42|11
1734288660000|2024-12-15 18:51:00|106.95|106.45|106.93|106.43|106.97|106.47|106.92|106.42|13
1734288670000|2024-12-15 18:51:10|106.92|106.42|106.92|106.42|106.94|106.44|106.91|106.41|16
1734288680000|2024-12-15 18:51:20|106.91|106.41|106.9|106.4|106.91|106.41|106.89|106.39|16
1734288690000|2024-12-15 18:51:30|106.91|106.41|106.98|106.48|106.99|106.49|106.9|106.4|14
1734288700000|2024-12-15 18:51:40|106.99|106.49|106.94|106.44|106.99|106.49|106.94|106.44|8
1734288710000|2024-12-15 18:51:50|106.95|106.45|106.98|106.48|106.98|106.48|106.94|106.44|15
1734288720000|2024-12-15 18:52:00|106.99|106.49|106.98|106.48|106.99|106.49|106.98|106.48|16
1734288730000|2024-12-15 18:52:10|106.99|106.49|107.01|106.51|107.01|106.51|106.98|106.48|9
1734288740000|2024-12-15 18:52:20|107.02|106.52|107.07|106.57|107.08|106.58|107.02|106.52|8
1734288750000|2024-12-15 18:52:30|107.06|106.56|107.04|106.54|107.08|106.58|107.04|106.54|10
1734288760000|2024-12-15 18:52:40|107.05|106.55|107.05|106.55|107.05|106.55|107.04|106.54|11
1734288770000|2024-12-15 18:52:50|107.06|106.56|107.08|106.58|107.09|106.59|107.04|106.54|10
1734288780000|2024-12-15 18:53:00|107.06|106.56|107.06|106.56|107.06|106.56|107.04|106.54|7
1734288790000|2024-12-15 18:53:10|107.05|106.55|107.03|106.53|107.05|106.55|107.03|106.53|7
1734288800000|2024-12-15 18:53:20|107.02|106.52|107.02|106.52|107.02|106.52|106.99|106.49|11
1734288810000|2024-12-15 18:53:30|107.01|106.51|107.01|106.51|107.02|106.52|107|106.5|5
1734288820000|2024-12-15 18:53:40|107|106.5|106.98|106.48|107|106.5|106.98|106.48|15
1734288830000|2024-12-15 18:53:50|106.99|106.49|106.99|106.49|106.99|106.49|106.98|106.48|21
1734288840000|2024-12-15 18:54:00|106.98|106.48|106.99|106.49|107|106.5|106.97|106.47|14
1734288850000|2024-12-15 18:54:10|106.98|106.48|106.96|106.46|107|106.5|106.95|106.45|23
1734288860000|2024-12-15 18:54:20|106.97|106.47|106.97|106.47|106.98|106.48|106.96|106.46|17
1734288870000|2024-12-15 18:54:30|106.98|106.48|106.99|106.49|106.99|106.49|106.97|106.47|14
1734288880000|2024-12-15 18:54:40|106.96|106.46|106.96|106.46|106.96|106.46|106.92|106.42|13
1734288890000|2024-12-15 18:54:50|106.95|106.45|106.93|106.43|106.95|106.45|106.91|106.41|23
1734288900000|2024-12-15 18:55:00|106.92|106.42|106.99|106.49|107|106.5|106.92|106.42|19
1734288910000|2024-12-15 18:55:10|107|106.5|106.97|106.47|107|106.5|106.97|106.47|14
1734288920000|2024-12-15 18:55:20|106.98|106.48|106.98|106.48|106.98|106.48|106.96|106.46|23
1734288930000|2024-12-15 18:55:30|106.97|106.47|106.99|106.49|107|106.5|106.97|106.47|17
1734288940000|2024-12-15 18:55:40|106.98|106.48|107.01|106.51|107.01|106.51|106.98|106.48|18
1734288950000|2024-12-15 18:55:50|107|106.5|107.01|106.51|107.01|106.51|106.98|106.48|15
1734288960000|2024-12-15 18:56:00|107|106.5|107.04|106.54|107.04|106.54|106.99|106.49|18
1734288970000|2024-12-15 18:56:10|107.03|106.53|107.02|106.52|107.04|106.54|107|106.5|14
1734288980000|2024-12-15 18:56:20|107.01|106.51|107.03|106.53|107.03|106.53|107.01|106.51|11
1734288990000|2024-12-15 18:56:30|107.02|106.52|107.02|106.52|107.03|106.53|107.02|106.52|7
1734289000000|2024-12-15 18:56:40|107.01|106.51|107|106.5|107.03|106.53|107|106.5|12
1734289010000|2024-12-15 18:56:50|106.99|106.49|106.98|106.48|106.99|106.49|106.98|106.48|2
1734289020000|2024-12-15 18:57:00|106.99|106.49|106.95|106.45|106.99|106.49|106.93|106.43|6
1734289030000|2024-12-15 18:57:10|106.96|106.46|106.98|106.48|107|106.5|106.96|106.46|11
1734289040000|2024-12-15 18:57:20|106.99|106.49|106.99|106.49|106.99|106.49|106.98|106.48|7
1734289050000|2024-12-15 18:57:30|106.98|106.48|106.98|106.48|106.99|106.49|106.98|106.48|5
1734289060000|2024-12-15 18:57:40|106.97|106.47|106.89|106.39|106.99|106.49|106.89|106.39|19
1734289070000|2024-12-15 18:57:50|106.88|106.38|106.88|106.38|106.89|106.39|106.88|106.38|5
1734289080000|2024-12-15 18:58:00|106.87|106.37|106.87|106.37|106.88|106.38|106.84|106.34|11
1734289090000|2024-12-15 18:58:10|106.88|106.38|106.9|106.4|106.9|106.4|106.87|106.37|7
1734289100000|2024-12-15 18:58:20|106.89|106.39|106.88|106.38|106.9|106.4|106.88|106.38|16
1734289110000|2024-12-15 18:58:30|106.89|106.39|106.89|106.39|106.89|106.39|106.88|106.38|5
1734289120000|2024-12-15 18:58:40|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734289130000|2024-12-15 18:58:50|106.89|106.39|106.9|106.4|106.9|106.4|106.88|106.38|8
1734289140000|2024-12-15 18:59:00|106.89|106.39|106.89|106.39|106.89|106.39|106.88|106.38|7
1734289150000|2024-12-15 18:59:10|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734289160000|2024-12-15 18:59:20|106.91|106.41|106.91|106.41|106.91|106.41|106.9|106.4|17
1734289170000|2024-12-15 18:59:30|106.9|106.4|106.91|106.41|106.91|106.41|106.9|106.4|12
1734289180000|2024-12-15 18:59:40|106.9|106.4|106.89|106.39|106.91|106.41|106.88|106.38|12
1734289190000|2024-12-15 18:59:50|106.9|106.4|106.91|106.41|106.91|106.41|106.88|106.38|8
1734289200000|2024-12-15 19:00:00|106.92|106.42|106.94|106.44|106.95|106.45|106.92|106.42|9
1734289210000|2024-12-15 19:00:10|106.92|106.42|106.9|106.4|106.93|106.43|106.9|106.4|17
1734289220000|2024-12-15 19:00:20|106.91|106.41|106.92|106.42|106.93|106.43|106.9|106.4|16
1734289230000|2024-12-15 19:00:30|106.91|106.41|106.96|106.46|106.97|106.47|106.91|106.41|12
1734289240000|2024-12-15 19:00:40|106.95|106.45|107.02|106.52|107.03|106.53|106.94|106.44|18
1734289250000|2024-12-15 19:00:50|107.03|106.53|107.08|106.58|107.1|106.6|107.02|106.52|18
1734289260000|2024-12-15 19:01:00|107.07|106.57|107.08|106.58|107.08|106.58|107.06|106.56|12
1734289270000|2024-12-15 19:01:10|107.07|106.57|107.14|106.64|107.15|106.65|107.07|106.57|10
1734289280000|2024-12-15 19:01:20|107.13|106.63|107.13|106.63|107.13|106.63|107.09|106.59|14
1734289290000|2024-12-15 19:01:30|107.12|106.62|107.19|106.69|107.2|106.7|107.11|106.61|19
1734289300000|2024-12-15 19:01:40|107.2|106.7|107.2|106.7|107.21|106.71|107.19|106.69|15
1734289310000|2024-12-15 19:01:50|107.19|106.69|107.31|106.81|107.31|106.81|107.19|106.69|21
1734289320000|2024-12-15 19:02:00|107.3|106.8|107.29|106.79|107.31|106.81|107.28|106.78|16
1734289330000|2024-12-15 19:02:10|107.3|106.8|107.26|106.76|107.3|106.8|107.25|106.75|19
1734289340000|2024-12-15 19:02:20|107.25|106.75|107.29|106.79|107.3|106.8|107.25|106.75|17
1734289350000|2024-12-15 19:02:30|107.3|106.8|107.23|106.73|107.3|106.8|107.23|106.73|9
1734289360000|2024-12-15 19:02:40|107.22|106.72|107.19|106.69|107.23|106.73|107.19|106.69|8
1734289370000|2024-12-15 19:02:50|107.15|106.65|107.18|106.68|107.18|106.68|107.13|106.63|14
1734289380000|2024-12-15 19:03:00|107.19|106.69|107.18|106.68|107.19|106.69|107.18|106.68|6
1734289390000|2024-12-15 19:03:10|107.16|106.66|107.14|106.64|107.16|106.66|107.14|106.64|14
1734289400000|2024-12-15 19:03:20|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|5
1734289410000|2024-12-15 19:03:30|107.09|106.59|107.11|106.61|107.11|106.61|107.08|106.58|4
1734289420000|2024-12-15 19:03:40|107.1|106.6|107.03|106.53|107.1|106.6|107.03|106.53|10
1734289430000|2024-12-15 19:03:50|107.04|106.54|107|106.5|107.04|106.54|106.99|106.49|14
1734289440000|2024-12-15 19:04:00|107.01|106.51|107.08|106.58|107.09|106.59|107|106.5|17
1734289450000|2024-12-15 19:04:10|107.09|106.59|107.1|106.6|107.11|106.61|107.08|106.58|16
1734289460000|2024-12-15 19:04:20|107.09|106.59|107.09|106.59|107.1|106.6|107.06|106.56|16
1734289470000|2024-12-15 19:04:30|107.08|106.58|107.1|106.6|107.1|106.6|107.07|106.57|17
1734289480000|2024-12-15 19:04:40|107.09|106.59|107.09|106.59|107.1|106.6|107.07|106.57|23
1734289490000|2024-12-15 19:04:50|107.08|106.58|107.03|106.53|107.09|106.59|107.03|106.53|16
1734289500000|2024-12-15 19:05:00|107.04|106.54|107.1|106.6|107.1|106.6|107.03|106.53|18
1734289510000|2024-12-15 19:05:10|107.09|106.59|107.1|106.6|107.11|106.61|107.09|106.59|20
1734289520000|2024-12-15 19:05:20|107.09|106.59|107.11|106.61|107.11|106.61|107.08|106.58|11
1734289530000|2024-12-15 19:05:30|107.12|106.62|107.15|106.65|107.16|106.66|107.12|106.62|12
1734289540000|2024-12-15 19:05:40|107.16|106.66|107.22|106.72|107.22|106.72|107.16|106.66|16
1734289550000|2024-12-15 19:05:50|107.21|106.71|107.19|106.69|107.22|106.72|107.19|106.69|23
1734289560000|2024-12-15 19:06:00|107.17|106.67|107.23|106.73|107.23|106.73|107.16|106.66|23
1734289570000|2024-12-15 19:06:10|107.24|106.74|107.28|106.78|107.29|106.79|107.22|106.72|21
1734289580000|2024-12-15 19:06:20|107.29|106.79|107.25|106.75|107.29|106.79|107.25|106.75|16
1734289590000|2024-12-15 19:06:30|107.24|106.74|107.2|106.7|107.24|106.74|107.2|106.7|7
1734289600000|2024-12-15 19:06:40|107.19|106.69|107.2|106.7|107.2|106.7|107.19|106.69|10
1734289610000|2024-12-15 19:06:50|107.19|106.69|107.23|106.73|107.23|106.73|107.19|106.69|13
1734289620000|2024-12-15 19:07:00|107.25|106.75|107.23|106.73|107.29|106.79|107.23|106.73|20
1734289630000|2024-12-15 19:07:10|107.24|106.74|107.22|106.72|107.24|106.74|107.22|106.72|14
1734289640000|2024-12-15 19:07:20|107.23|106.73|107.29|106.79|107.3|106.8|107.22|106.72|16
1734289650000|2024-12-15 19:07:30|107.3|106.8|107.24|106.74|107.3|106.8|107.24|106.74|10
1734289660000|2024-12-15 19:07:40|107.25|106.75|107.23|106.73|107.25|106.75|107.22|106.72|11
1734289670000|2024-12-15 19:07:50|107.22|106.72|107.22|106.72|107.25|106.75|107.22|106.72|20
1734289680000|2024-12-15 19:08:00|107.23|106.73|107.23|106.73|107.24|106.74|107.22|106.72|15
1734289690000|2024-12-15 19:08:10|107.24|106.74|107.23|106.73|107.24|106.74|107.22|106.72|18
1734289700000|2024-12-15 19:08:20|107.22|106.72|107.22|106.72|107.25|106.75|107.22|106.72|12
1734289710000|2024-12-15 19:08:30|107.21|106.71|107.15|106.65|107.22|106.72|107.15|106.65|12
1734289720000|2024-12-15 19:08:40|107.14|106.64|107.2|106.7|107.2|106.7|107.14|106.64|29
1734289730000|2024-12-15 19:08:50|107.19|106.69|107.14|106.64|107.2|106.7|107.13|106.63|19
1734289740000|2024-12-15 19:09:00|107.13|106.63|107.2|106.7|107.2|106.7|107.12|106.62|19
1734289750000|2024-12-15 19:09:10|107.19|106.69|107.2|106.7|107.2|106.7|107.18|106.68|17
1734289760000|2024-12-15 19:09:20|107.19|106.69|107.22|106.72|107.23|106.73|107.19|106.69|20
1734289770000|2024-12-15 19:09:30|107.23|106.73|107.22|106.72|107.23|106.73|107.21|106.71|8
1734289780000|2024-12-15 19:09:40|107.21|106.71|107.22|106.72|107.23|106.73|107.21|106.71|8
1734289790000|2024-12-15 19:09:50|107.23|106.73|107.21|106.71|107.23|106.73|107.21|106.71|14
1734289800000|2024-12-15 19:10:00|107.2|106.7|107.23|106.73|107.24|106.74|107.2|106.7|19
1734289810000|2024-12-15 19:10:10|107.24|106.74|107.23|106.73|107.29|106.79|107.22|106.72|27
1734289820000|2024-12-15 19:10:20|107.22|106.72|107.15|106.65|107.23|106.73|107.15|106.65|15
1734289830000|2024-12-15 19:10:30|107.16|106.66|107.18|106.68|107.2|106.7|107.16|106.66|17
1734289840000|2024-12-15 19:10:40|107.15|106.65|107.11|106.61|107.15|106.65|107.1|106.6|11
1734289850000|2024-12-15 19:10:50|107.1|106.6|107.04|106.54|107.12|106.62|107.02|106.52|23
1734289860000|2024-12-15 19:11:00|107.03|106.53|107.07|106.57|107.09|106.59|107.03|106.53|13
1734289870000|2024-12-15 19:11:10|107.06|106.56|107.04|106.54|107.08|106.58|107.03|106.53|16
1734289880000|2024-12-15 19:11:20|107.05|106.55|107.1|106.6|107.11|106.61|107.05|106.55|19
1734289890000|2024-12-15 19:11:30|107.09|106.59|107.09|106.59|107.1|106.6|107.08|106.58|21
1734289900000|2024-12-15 19:11:40|107.1|106.6|107.08|106.58|107.1|106.6|107.07|106.57|15
1734289910000|2024-12-15 19:11:50|107.07|106.57|107.08|106.58|107.11|106.61|107.07|106.57|20
1734289920000|2024-12-15 19:12:00|107.07|106.57|107.02|106.52|107.09|106.59|107.02|106.52|18
1734289930000|2024-12-15 19:12:10|107.03|106.53|107.05|106.55|107.06|106.56|107.01|106.51|18
1734289940000|2024-12-15 19:12:20|107.06|106.56|107.07|106.57|107.09|106.59|107.05|106.55|26
1734289950000|2024-12-15 19:12:30|107.08|106.58|107.09|106.59|107.1|106.6|107.06|106.56|14
1734289960000|2024-12-15 19:12:40|107.08|106.58|107.07|106.57|107.09|106.59|107.06|106.56|14
1734289970000|2024-12-15 19:12:50|107.06|106.56|107.04|106.54|107.08|106.58|107.04|106.54|10
1734289980000|2024-12-15 19:13:00|107.03|106.53|107.1|106.6|107.1|106.6|107.02|106.52|13
1734289990000|2024-12-15 19:13:10|107.08|106.58|107.12|106.62|107.13|106.63|107.06|106.56|21
1734290000000|2024-12-15 19:13:20|107.11|106.61|107.08|106.58|107.12|106.62|107.07|106.57|23
1734290010000|2024-12-15 19:13:30|107.07|106.57|107.05|106.55|107.08|106.58|107.03|106.53|13
1734290020000|2024-12-15 19:13:40|107.04|106.54|107.06|106.56|107.07|106.57|107.03|106.53|23
1734290030000|2024-12-15 19:13:50|107.07|106.57|107.07|106.57|107.1|106.6|107.05|106.55|18
1734290040000|2024-12-15 19:14:00|107.08|106.58|107.07|106.57|107.09|106.59|107.06|106.56|20
1734290050000|2024-12-15 19:14:10|107.08|106.58|107.08|106.58|107.09|106.59|107.07|106.57|21
1734290060000|2024-12-15 19:14:20|107.09|106.59|107.11|106.61|107.12|106.62|107.08|106.58|15
1734290070000|2024-12-15 19:14:30|107.1|106.6|107.07|106.57|107.11|106.61|107.07|106.57|20
1734290080000|2024-12-15 19:14:40|107.08|106.58|107.05|106.55|107.08|106.58|107.03|106.53|19
1734290090000|2024-12-15 19:14:50|107.04|106.54|107.04|106.54|107.06|106.56|107.04|106.54|13
1734290100000|2024-12-15 19:15:00|107.05|106.55|107.09|106.59|107.09|106.59|107.03|106.53|15
1734290110000|2024-12-15 19:15:10|107.08|106.58|107.04|106.54|107.09|106.59|107.04|106.54|21
1734290120000|2024-12-15 19:15:20|107.03|106.53|107.03|106.53|107.05|106.55|107.02|106.52|17
1734290130000|2024-12-15 19:15:30|107.02|106.52|107.07|106.57|107.07|106.57|107.02|106.52|24
1734290140000|2024-12-15 19:15:40|107.06|106.56|107.09|106.59|107.11|106.61|107.06|106.56|19
1734290150000|2024-12-15 19:15:50|107.11|106.61|107.11|106.61|107.13|106.63|107.1|106.6|17
1734290160000|2024-12-15 19:16:00|107.12|106.62|107.09|106.59|107.12|106.62|107.09|106.59|8
1734290170000|2024-12-15 19:16:10|107.11|106.61|107.06|106.56|107.12|106.62|107.05|106.55|19
1734290180000|2024-12-15 19:16:20|107.05|106.55|107|106.5|107.05|106.55|106.99|106.49|11
1734290190000|2024-12-15 19:16:30|106.99|106.49|107.03|106.53|107.03|106.53|106.97|106.47|16
1734290200000|2024-12-15 19:16:40|107.02|106.52|107.01|106.51|107.05|106.55|107|106.5|22
1734290210000|2024-12-15 19:16:50|107|106.5|107.01|106.51|107.01|106.51|106.99|106.49|17
1734290220000|2024-12-15 19:17:00|107|106.5|107.01|106.51|107.03|106.53|106.99|106.49|19
1734290230000|2024-12-15 19:17:10|107.02|106.52|106.97|106.47|107.02|106.52|106.96|106.46|21
1734290240000|2024-12-15 19:17:20|106.98|106.48|106.92|106.42|106.99|106.49|106.91|106.41|23
1734290250000|2024-12-15 19:17:30|106.91|106.41|106.89|106.39|106.93|106.43|106.87|106.37|20
1734290260000|2024-12-15 19:17:40|106.88|106.38|106.91|106.41|106.92|106.42|106.88|106.38|22
1734290270000|2024-12-15 19:17:50|106.9|106.4|106.92|106.42|106.95|106.45|106.9|106.4|17
1734290280000|2024-12-15 19:18:00|106.91|106.41|106.89|106.39|106.91|106.41|106.87|106.37|18
1734290290000|2024-12-15 19:18:10|106.88|106.38|106.89|106.39|106.89|106.39|106.88|106.38|22
1734290300000|2024-12-15 19:18:20|106.88|106.38|106.92|106.42|106.92|106.42|106.88|106.38|15
1734290310000|2024-12-15 19:18:30|106.91|106.41|106.92|106.42|106.92|106.42|106.9|106.4|15
1734290320000|2024-12-15 19:18:40|106.91|106.41|106.92|106.42|106.96|106.46|106.91|106.41|10
1734290330000|2024-12-15 19:18:50|106.93|106.43|106.91|106.41|106.94|106.44|106.9|106.4|14
1734290340000|2024-12-15 19:19:00|106.9|106.4|106.9|106.4|106.91|106.41|106.89|106.39|13
1734290350000|2024-12-15 19:19:10|106.89|106.39|106.9|106.4|106.91|106.41|106.89|106.39|18
1734290360000|2024-12-15 19:19:20|106.89|106.39|106.91|106.41|106.91|106.41|106.89|106.39|11
1734290370000|2024-12-15 19:19:30|106.92|106.42|106.91|106.41|106.92|106.42|106.9|106.4|6
1734290380000|2024-12-15 19:19:40|106.9|106.4|106.89|106.39|106.91|106.41|106.88|106.38|16
1734290390000|2024-12-15 19:19:50|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734290400000|2024-12-15 19:20:00|106.89|106.39|106.89|106.39|106.9|106.4|106.89|106.39|7
1734307200000|2024-12-16 00:00:00|108.43|107.93|108.54|108.04|108.54|108.04|108.43|107.93|12
1734307210000|2024-12-16 00:00:10|108.59|108.09|108.72|108.22|108.77|108.27|108.59|108.09|20
1734307220000|2024-12-16 00:00:20|108.73|108.23|108.73|108.23|108.76|108.26|108.71|108.21|15
1734307230000|2024-12-16 00:00:30|108.69|108.19|108.7|108.2|108.7|108.2|108.58|108.08|22
1734307240000|2024-12-16 00:00:40|108.71|108.21|108.6|108.1|108.72|108.22|108.6|108.1|16
1734307250000|2024-12-16 00:00:50|108.58|108.08|108.49|107.99|108.58|108.08|108.49|107.99|15
1734307260000|2024-12-16 00:01:00|108.45|107.95|108.34|107.84|108.47|107.97|108.28|107.78|25
1734307270000|2024-12-16 00:01:10|108.36|107.86|108.25|107.75|108.39|107.89|108.25|107.75|23
1734307280000|2024-12-16 00:01:20|108.24|107.74|108.18|107.68|108.28|107.78|108.16|107.66|26
1734307290000|2024-12-16 00:01:30|108.19|107.69|108.14|107.64|108.2|107.7|108.11|107.61|21
1734307300000|2024-12-16 00:01:40|108.15|107.65|108.04|107.54|108.16|107.66|108.03|107.53|19
1734307310000|2024-12-16 00:01:50|108.05|107.55|108.06|107.56|108.1|107.6|108.05|107.55|15
1734307320000|2024-12-16 00:02:00|108.04|107.54|107.94|107.44|108.04|107.54|107.94|107.44|14
1734307330000|2024-12-16 00:02:10|107.93|107.43|107.88|107.38|107.93|107.43|107.88|107.38|10
1734307360000|2024-12-16 00:02:40|107.89|107.39|107.88|107.38|107.9|107.4|107.88|107.38|6
1734307370000|2024-12-16 00:02:50|107.89|107.39|107.88|107.38|107.89|107.39|107.88|107.38|2
1734307380000|2024-12-16 00:03:00|107.8|107.3|107.81|107.31|107.81|107.31|107.72|107.22|12
1734307390000|2024-12-16 00:03:10|107.8|107.3|107.81|107.31|107.88|107.38|107.78|107.28|15
1734307400000|2024-12-16 00:03:20|107.79|107.29|107.88|107.38|107.88|107.38|107.76|107.26|18
1734307410000|2024-12-16 00:03:30|107.89|107.39|108.02|107.52|108.06|107.56|107.89|107.39|16
1734307420000|2024-12-16 00:03:40|108.04|107.54|107.99|107.49|108.07|107.57|107.96|107.46|14
1734307430000|2024-12-16 00:03:50|108|107.5|108.08|107.58|108.08|107.58|108|107.5|12
1734307440000|2024-12-16 00:04:00|108.07|107.57|108.05|107.55|108.11|107.61|108.05|107.55|13
1734307450000|2024-12-16 00:04:10|108.06|107.56|108.18|107.68|108.18|107.68|108.06|107.56|13
1734307460000|2024-12-16 00:04:20|108.17|107.67|108.06|107.56|108.17|107.67|108.05|107.55|11
1734307470000|2024-12-16 00:04:30|108.08|107.58|108.05|107.55|108.14|107.64|108.04|107.54|16
1734307480000|2024-12-16 00:04:40|108.06|107.56|108.2|107.7|108.2|107.7|108.06|107.56|19
1734307490000|2024-12-16 00:04:50|108.21|107.71|108.16|107.66|108.27|107.77|108.16|107.66|17
1734307500000|2024-12-16 00:05:00|108.14|107.64|108.06|107.56|108.19|107.69|108.06|107.56|21
1734307510000|2024-12-16 00:05:10|108.05|107.55|108.03|107.53|108.06|107.56|107.94|107.44|22
1734307520000|2024-12-16 00:05:20|108.02|107.52|107.99|107.49|108.02|107.52|107.94|107.44|16
1734307530000|2024-12-16 00:05:30|107.97|107.47|107.96|107.46|107.99|107.49|107.96|107.46|14
1734307540000|2024-12-16 00:05:40|107.98|107.48|108.07|107.57|108.08|107.58|107.98|107.48|11
1734307550000|2024-12-16 00:05:50|108.06|107.56|107.99|107.49|108.08|107.58|107.99|107.49|10
1734307560000|2024-12-16 00:06:00|107.98|107.48|108.12|107.62|108.12|107.62|107.98|107.48|12
1734307570000|2024-12-16 00:06:10|108.13|107.63|108.24|107.74|108.27|107.77|108.11|107.61|25
1734307580000|2024-12-16 00:06:20|108.23|107.73|108.33|107.83|108.35|107.85|108.23|107.73|20
1734307590000|2024-12-16 00:06:30|108.34|107.84|108.27|107.77|108.34|107.84|108.26|107.76|9
1734307600000|2024-12-16 00:06:40|108.28|107.78|108.22|107.72|108.28|107.78|108.15|107.65|18
1734307610000|2024-12-16 00:06:50|108.2|107.7|108.19|107.69|108.25|107.75|108.19|107.69|21
1734307620000|2024-12-16 00:07:00|108.2|107.7|108.29|107.79|108.29|107.79|108.19|107.69|12
1734307630000|2024-12-16 00:07:10|108.3|107.8|108.28|107.78|108.38|107.88|108.26|107.76|22
1734307640000|2024-12-16 00:07:20|108.29|107.79|108.45|107.95|108.45|107.95|108.28|107.78|19
1734307650000|2024-12-16 00:07:30|108.44|107.94|108.57|108.07|108.57|108.07|108.41|107.91|21
1734307660000|2024-12-16 00:07:40|108.56|108.06|108.55|108.05|108.6|108.1|108.55|108.05|8
1734307670000|2024-12-16 00:07:50|108.54|108.04|108.52|108.02|108.55|108.05|108.47|107.97|15
1734307680000|2024-12-16 00:08:00|108.48|107.98|108.43|107.93|108.5|108|108.43|107.93|17
1734307690000|2024-12-16 00:08:10|108.45|107.95|108.43|107.93|108.47|107.97|108.38|107.88|17
1734307700000|2024-12-16 00:08:20|108.42|107.92|108.42|107.92|108.43|107.93|108.36|107.86|14
1734307710000|2024-12-16 00:08:30|108.41|107.91|108.28|107.78|108.41|107.91|108.28|107.78|12
1734307720000|2024-12-16 00:08:40|108.32|107.82|108.35|107.85|108.37|107.87|108.28|107.78|15
1734307730000|2024-12-16 00:08:50|108.34|107.84|108.36|107.86|108.38|107.88|108.34|107.84|9
1734307740000|2024-12-16 00:09:00|108.37|107.87|108.24|107.74|108.37|107.87|108.24|107.74|15
1734307750000|2024-12-16 00:09:10|108.25|107.75|108.18|107.68|108.27|107.77|108.18|107.68|11
1734307760000|2024-12-16 00:09:20|108.19|107.69|108.19|107.69|108.2|107.7|108.14|107.64|15
1734307770000|2024-12-16 00:09:30|108.18|107.68|108.33|107.83|108.34|107.84|108.16|107.66|15
1734307780000|2024-12-16 00:09:40|108.32|107.82|108.35|107.85|108.36|107.86|108.32|107.82|12
1734307790000|2024-12-16 00:09:50|108.34|107.84|108.39|107.89|108.39|107.89|108.26|107.76|12
1734307800000|2024-12-16 00:10:00|108.38|107.88|108.44|107.94|108.44|107.94|108.35|107.85|17
1734307810000|2024-12-16 00:10:10|108.45|107.95|108.39|107.89|108.53|108.03|108.36|107.86|15
1734307820000|2024-12-16 00:10:20|108.38|107.88|108.35|107.85|108.39|107.89|108.34|107.84|19
1734307830000|2024-12-16 00:10:30|108.34|107.84|108.34|107.84|108.39|107.89|108.34|107.84|14
1734307840000|2024-12-16 00:10:40|108.33|107.83|108.27|107.77|108.36|107.86|108.27|107.77|12
1734307850000|2024-12-16 00:10:50|108.26|107.76|108.35|107.85|108.36|107.86|108.25|107.75|19
1734307860000|2024-12-16 00:11:00|108.36|107.86|108.47|107.97|108.49|107.99|108.36|107.86|15
1734307870000|2024-12-16 00:11:10|108.46|107.96|108.35|107.85|108.46|107.96|108.34|107.84|25
1734307880000|2024-12-16 00:11:20|108.34|107.84|108.4|107.9|108.4|107.9|108.34|107.84|16
1734307890000|2024-12-16 00:11:30|108.45|107.95|108.35|107.85|108.47|107.97|108.35|107.85|20
1734307900000|2024-12-16 00:11:40|108.34|107.84|108.34|107.84|108.35|107.85|108.32|107.82|6
1734307910000|2024-12-16 00:11:50|108.35|107.85|108.32|107.82|108.37|107.87|108.32|107.82|17
1734307920000|2024-12-16 00:12:00|108.31|107.81|108.23|107.73|108.31|107.81|108.22|107.72|9
1734307930000|2024-12-16 00:12:10|108.25|107.75|108.13|107.63|108.26|107.76|108.13|107.63|13
1734307940000|2024-12-16 00:12:20|108.07|107.57|108.04|107.54|108.07|107.57|108.01|107.51|12
1734307950000|2024-12-16 00:12:30|108.05|107.55|108.23|107.73|108.25|107.75|108.05|107.55|12
1734307960000|2024-12-16 00:12:40|108.24|107.74|108.16|107.66|108.26|107.76|108.16|107.66|12
1734307970000|2024-12-16 00:12:50|108.17|107.67|108.13|107.63|108.18|107.68|108.13|107.63|8
1734307980000|2024-12-16 00:13:00|108.14|107.64|108.16|107.66|108.16|107.66|108.13|107.63|6
1734307990000|2024-12-16 00:13:10|108.17|107.67|108.06|107.56|108.19|107.69|108.06|107.56|21
1734308000000|2024-12-16 00:13:20|108.07|107.57|108.01|107.51|108.14|107.64|108|107.5|21
1734308010000|2024-12-16 00:13:30|107.99|107.49|107.89|107.39|107.99|107.49|107.86|107.36|14
1734308020000|2024-12-16 00:13:40|107.88|107.38|107.93|107.43|107.96|107.46|107.86|107.36|19
1734308030000|2024-12-16 00:13:50|107.94|107.44|107.94|107.44|107.98|107.48|107.93|107.43|9
1734308040000|2024-12-16 00:14:00|107.96|107.46|108.05|107.55|108.07|107.57|107.96|107.46|15
1734308050000|2024-12-16 00:14:10|108.06|107.56|108.05|107.55|108.06|107.56|108.03|107.53|18
1734308060000|2024-12-16 00:14:20|108.06|107.56|108.13|107.63|108.13|107.63|108.06|107.56|6
1734308070000|2024-12-16 00:14:30|108.14|107.64|108.09|107.59|108.16|107.66|108.07|107.57|23
1734308080000|2024-12-16 00:14:40|108.08|107.58|108.04|107.54|108.08|107.58|108.01|107.51|12
1734308090000|2024-12-16 00:14:50|108.03|107.53|108.09|107.59|108.11|107.61|108.03|107.53|16
1734308100000|2024-12-16 00:15:00|108.11|107.61|108.03|107.53|108.13|107.63|108.03|107.53|11
1734308110000|2024-12-16 00:15:10|108.02|107.52|107.96|107.46|108.04|107.54|107.96|107.46|14
1734308120000|2024-12-16 00:15:20|107.99|107.49|108.02|107.52|108.05|107.55|107.99|107.49|18
1734308130000|2024-12-16 00:15:30|108.01|107.51|107.96|107.46|108.02|107.52|107.93|107.43|13
1734308140000|2024-12-16 00:15:40|107.95|107.45|108.04|107.54|108.04|107.54|107.95|107.45|16
1734308150000|2024-12-16 00:15:50|108.03|107.53|108.08|107.58|108.1|107.6|108.03|107.53|19
1734308160000|2024-12-16 00:16:00|108.07|107.57|108.04|107.54|108.08|107.58|108.03|107.53|14
1734308170000|2024-12-16 00:16:10|108.03|107.53|107.97|107.47|108.04|107.54|107.97|107.47|12
1734308180000|2024-12-16 00:16:20|107.98|107.48|107.93|107.43|108.04|107.54|107.86|107.36|25
1734308190000|2024-12-16 00:16:30|107.94|107.44|107.98|107.48|107.98|107.48|107.93|107.43|10
1734308200000|2024-12-16 00:16:40|107.97|107.47|108.25|107.75|108.25|107.75|107.97|107.47|24
1734308210000|2024-12-16 00:16:50|108.24|107.74|108.33|107.83|108.33|107.83|108.22|107.72|17
1734308220000|2024-12-16 00:17:00|108.35|107.85|108.43|107.93|108.45|107.95|108.35|107.85|21
1734308230000|2024-12-16 00:17:10|108.42|107.92|108.43|107.93|108.44|107.94|108.39|107.89|9
1734308240000|2024-12-16 00:17:20|108.44|107.94|108.44|107.94|108.52|108.02|108.44|107.94|9
1734308250000|2024-12-16 00:17:30|108.43|107.93|108.45|107.95|108.48|107.98|108.43|107.93|14
1734308260000|2024-12-16 00:17:40|108.46|107.96|108.54|108.04|108.56|108.06|108.46|107.96|21
1734308270000|2024-12-16 00:17:50|108.53|108.03|108.63|108.13|108.66|108.16|108.53|108.03|21
1734308280000|2024-12-16 00:18:00|108.64|108.14|108.55|108.05|108.65|108.15|108.55|108.05|15
1734308290000|2024-12-16 00:18:10|108.54|108.04|108.47|107.97|108.54|108.04|108.46|107.96|9
1734308300000|2024-12-16 00:18:20|108.48|107.98|108.43|107.93|108.54|108.04|108.39|107.89|15
1734308310000|2024-12-16 00:18:30|108.42|107.92|108.49|107.99|108.49|107.99|108.38|107.88|14
1734308320000|2024-12-16 00:18:40|108.5|108|108.54|108.04|108.57|108.07|108.48|107.98|16
1734308330000|2024-12-16 00:18:50|108.55|108.05|108.74|108.24|108.74|108.24|108.55|108.05|16
1734308340000|2024-12-16 00:19:00|108.76|108.26|108.86|108.36|108.86|108.36|108.75|108.25|10
1734308350000|2024-12-16 00:19:10|108.85|108.35|108.81|108.31|108.87|108.37|108.8|108.3|14
1734308360000|2024-12-16 00:19:20|108.83|108.33|108.8|108.3|108.85|108.35|108.79|108.29|12
1734308370000|2024-12-16 00:19:30|108.79|108.29|108.86|108.36|108.86|108.36|108.78|108.28|16
1734308380000|2024-12-16 00:19:40|108.85|108.35|108.84|108.34|108.85|108.35|108.84|108.34|2
1734308390000|2024-12-16 00:19:50|108.85|108.35|108.87|108.37|108.87|108.37|108.85|108.35|3
1734308400000|2024-12-16 00:20:00|108.95|108.45|108.94|108.44|109|108.5|108.94|108.44|17
1734308410000|2024-12-16 00:20:10|108.93|108.43|108.86|108.36|108.95|108.45|108.86|108.36|10
1734308420000|2024-12-16 00:20:20|108.87|108.37|109.05|108.55|109.05|108.55|108.87|108.37|16
1734308430000|2024-12-16 00:20:30|109.04|108.54|109.28|108.78|109.32|108.82|109.02|108.52|24
1734308440000|2024-12-16 00:20:40|109.3|108.8|109.06|108.56|109.3|108.8|109.04|108.54|18
1734308450000|2024-12-16 00:20:50|109.05|108.55|108.95|108.45|109.05|108.55|108.94|108.44|13
1734308460000|2024-12-16 00:21:00|108.94|108.44|108.96|108.46|108.97|108.47|108.86|108.36|17
1734308470000|2024-12-16 00:21:10|108.97|108.47|108.97|108.47|109.07|108.57|108.97|108.47|19
1734308480000|2024-12-16 00:21:20|108.98|108.48|108.87|108.37|108.98|108.48|108.87|108.37|15
1734308490000|2024-12-16 00:21:30|108.88|108.38|108.86|108.36|108.88|108.38|108.84|108.34|10
1734308500000|2024-12-16 00:21:40|108.85|108.35|108.8|108.3|108.85|108.35|108.75|108.25|20
1734308510000|2024-12-16 00:21:50|108.81|108.31|108.91|108.41|108.92|108.42|108.81|108.31|16
1734308520000|2024-12-16 00:22:00|108.9|108.4|108.95|108.45|108.97|108.47|108.9|108.4|16
1734308530000|2024-12-16 00:22:10|108.94|108.44|108.94|108.44|108.95|108.45|108.89|108.39|15
1734308540000|2024-12-16 00:22:20|108.93|108.43|108.87|108.37|108.93|108.43|108.86|108.36|10
1734308550000|2024-12-16 00:22:30|108.86|108.36|108.83|108.33|108.87|108.37|108.78|108.28|14
1734308560000|2024-12-16 00:22:40|108.85|108.35|108.88|108.38|108.93|108.43|108.84|108.34|10
1734308570000|2024-12-16 00:22:50|108.86|108.36|108.94|108.44|108.95|108.45|108.85|108.35|12
1734308580000|2024-12-16 00:23:00|108.96|108.46|108.86|108.36|108.96|108.46|108.86|108.36|12
1734308590000|2024-12-16 00:23:10|108.87|108.37|108.9|108.4|108.93|108.43|108.83|108.33|16
1734308600000|2024-12-16 00:23:20|108.91|108.41|108.88|108.38|108.93|108.43|108.86|108.36|8
1734308610000|2024-12-16 00:23:30|108.87|108.37|108.95|108.45|108.95|108.45|108.87|108.37|8
1734308620000|2024-12-16 00:23:40|108.94|108.44|108.92|108.42|108.94|108.44|108.91|108.41|9
1734308630000|2024-12-16 00:23:50|108.91|108.41|108.87|108.37|108.91|108.41|108.85|108.35|5
1734308640000|2024-12-16 00:24:00|108.88|108.38|108.96|108.46|108.96|108.46|108.88|108.38|8
1734308650000|2024-12-16 00:24:10|108.95|108.45|109.03|108.53|109.06|108.56|108.95|108.45|17
1734308660000|2024-12-16 00:24:20|109.04|108.54|108.9|108.4|109.07|108.57|108.9|108.4|12
1734308670000|2024-12-16 00:24:30|108.91|108.41|108.98|108.48|108.98|108.48|108.91|108.41|10
1734308680000|2024-12-16 00:24:40|108.97|108.47|109.04|108.54|109.04|108.54|108.96|108.46|9
1734308690000|2024-12-16 00:24:50|109.05|108.55|109.01|108.51|109.05|108.55|108.97|108.47|16
1734308700000|2024-12-16 00:25:00|109.02|108.52|108.95|108.45|109.04|108.54|108.94|108.44|17
1734308710000|2024-12-16 00:25:10|108.94|108.44|108.96|108.46|108.97|108.47|108.94|108.44|9
1734308720000|2024-12-16 00:25:20|108.95|108.45|108.93|108.43|108.95|108.45|108.9|108.4|9
1734308730000|2024-12-16 00:25:30|108.94|108.44|108.97|108.47|108.97|108.47|108.93|108.43|5
1734308740000|2024-12-16 00:25:40|108.96|108.46|108.96|108.46|108.97|108.47|108.96|108.46|5
1734308750000|2024-12-16 00:25:50|108.97|108.47|108.97|108.47|108.99|108.49|108.96|108.46|11
1734308760000|2024-12-16 00:26:00|108.96|108.46|108.92|108.42|108.97|108.47|108.92|108.42|15
1734308770000|2024-12-16 00:26:10|108.91|108.41|108.83|108.33|108.91|108.41|108.83|108.33|10
1734308780000|2024-12-16 00:26:20|108.79|108.29|108.88|108.38|108.88|108.38|108.79|108.29|12
1734308790000|2024-12-16 00:26:30|108.89|108.39|108.95|108.45|108.97|108.47|108.89|108.39|13
1734308800000|2024-12-16 00:26:40|108.96|108.46|108.97|108.47|108.97|108.47|108.93|108.43|15
1734308810000|2024-12-16 00:26:50|108.98|108.48|109.04|108.54|109.06|108.56|108.96|108.46|18
1734308820000|2024-12-16 00:27:00|109.06|108.56|109.15|108.65|109.15|108.65|109.05|108.55|12
1734308830000|2024-12-16 00:27:10|109.14|108.64|109.16|108.66|109.16|108.66|109.13|108.63|11
1734308840000|2024-12-16 00:27:20|109.14|108.64|109.07|108.57|109.15|108.65|109.07|108.57|10
1734308850000|2024-12-16 00:27:30|109.06|108.56|109.09|108.59|109.12|108.62|109.06|108.56|10
1734308860000|2024-12-16 00:27:40|109.1|108.6|109.08|108.58|109.13|108.63|109.07|108.57|8
1734308870000|2024-12-16 00:27:50|109.11|108.61|109.14|108.64|109.16|108.66|109.11|108.61|12
1734308880000|2024-12-16 00:28:00|109.13|108.63|109.15|108.65|109.19|108.69|109.11|108.61|11
1734308890000|2024-12-16 00:28:10|109.14|108.64|109.05|108.55|109.14|108.64|109.04|108.54|12
1734308900000|2024-12-16 00:28:20|109.06|108.56|109.04|108.54|109.06|108.56|109.04|108.54|7
1734308910000|2024-12-16 00:28:30|109.05|108.55|109.09|108.59|109.11|108.61|109.05|108.55|9
1734308920000|2024-12-16 00:28:40|109.07|108.57|109.06|108.56|109.08|108.58|109.05|108.55|6
1734308930000|2024-12-16 00:28:50|109.07|108.57|108.98|108.48|109.07|108.57|108.98|108.48|8
1734308940000|2024-12-16 00:29:00|108.96|108.46|109.03|108.53|109.03|108.53|108.92|108.42|16
1734308950000|2024-12-16 00:29:10|109.02|108.52|108.96|108.46|109.02|108.52|108.94|108.44|9
1734308960000|2024-12-16 00:29:20|108.97|108.47|109.05|108.55|109.07|108.57|108.97|108.47|12
1734308970000|2024-12-16 00:29:30|109.06|108.56|109.01|108.51|109.06|108.56|109|108.5|10
1734308980000|2024-12-16 00:29:40|109.02|108.52|109.01|108.51|109.02|108.52|108.99|108.49|8
1734308990000|2024-12-16 00:29:50|109|108.5|109.12|108.62|109.12|108.62|109|108.5|13
1734309000000|2024-12-16 00:30:00|109.13|108.63|109.18|108.68|109.24|108.74|109.13|108.63|22
1734309010000|2024-12-16 00:30:10|109.2|108.7|109.23|108.73|109.34|108.84|109.2|108.7|25
1734309020000|2024-12-16 00:30:20|109.24|108.74|109.22|108.72|109.26|108.76|109.21|108.71|17
1734309030000|2024-12-16 00:30:30|109.21|108.71|109.41|108.91|109.41|108.91|109.21|108.71|12
1734309040000|2024-12-16 00:30:40|109.42|108.92|109.3|108.8|109.45|108.95|109.29|108.79|19
1734309050000|2024-12-16 00:30:50|109.32|108.82|109.41|108.91|109.42|108.92|109.32|108.82|20
1734309060000|2024-12-16 00:31:00|109.43|108.93|109.39|108.89|109.46|108.96|109.36|108.86|22
1734309070000|2024-12-16 00:31:10|109.42|108.92|109.33|108.83|109.49|108.99|109.32|108.82|19
1734309080000|2024-12-16 00:31:20|109.32|108.82|109.37|108.87|109.37|108.87|109.31|108.81|17
1734309090000|2024-12-16 00:31:30|109.41|108.91|109.5|109|109.52|109.02|109.41|108.91|22
1734309100000|2024-12-16 00:31:40|109.51|109.01|109.45|108.95|109.54|109.04|109.45|108.95|16
1734309110000|2024-12-16 00:31:50|109.46|108.96|109.46|108.96|109.5|109|109.44|108.94|10
1734309120000|2024-12-16 00:32:00|109.47|108.97|109.43|108.93|109.48|108.98|109.41|108.91|12
1734309130000|2024-12-16 00:32:10|109.44|108.94|109.49|108.99|109.5|109|109.4|108.9|15
1734309140000|2024-12-16 00:32:20|109.48|108.98|109.39|108.89|109.49|108.99|109.39|108.89|13
1734309150000|2024-12-16 00:32:30|109.4|108.9|109.44|108.94|109.46|108.96|109.4|108.9|15
1734309160000|2024-12-16 00:32:40|109.43|108.93|109.43|108.93|109.43|108.93|109.37|108.87|10
1734309170000|2024-12-16 00:32:50|109.44|108.94|109.42|108.92|109.45|108.95|109.41|108.91|11
1734309180000|2024-12-16 00:33:00|109.44|108.94|109.54|109.04|109.55|109.05|109.43|108.93|18
1734309190000|2024-12-16 00:33:10|109.55|109.05|109.53|109.03|109.55|109.05|109.51|109.01|18
1734309200000|2024-12-16 00:33:20|109.54|109.04|109.61|109.11|109.68|109.18|109.54|109.04|19
1734309210000|2024-12-16 00:33:30|109.6|109.1|109.55|109.05|109.6|109.1|109.53|109.03|16
1734309220000|2024-12-16 00:33:40|109.54|109.04|109.61|109.11|109.61|109.11|109.51|109.01|19
1734309230000|2024-12-16 00:33:50|109.62|109.12|109.71|109.21|109.71|109.21|109.62|109.12|13
1734309240000|2024-12-16 00:34:00|109.72|109.22|109.8|109.3|109.91|109.41|109.72|109.22|31
1734309250000|2024-12-16 00:34:10|109.76|109.26|109.67|109.17|109.8|109.3|109.67|109.17|24
1734309260000|2024-12-16 00:34:20|109.66|109.16|109.66|109.16|109.7|109.2|109.6|109.1|24
1734309270000|2024-12-16 00:34:30|109.67|109.17|109.68|109.18|109.72|109.22|109.62|109.12|15
1734309280000|2024-12-16 00:34:40|109.69|109.19|109.73|109.23|109.77|109.27|109.69|109.19|17
1734309290000|2024-12-16 00:34:50|109.72|109.22|109.66|109.16|109.73|109.23|109.66|109.16|17
1734309300000|2024-12-16 00:35:00|109.65|109.15|109.6|109.1|109.69|109.19|109.57|109.07|16
1734309310000|2024-12-16 00:35:10|109.59|109.09|109.67|109.17|109.68|109.18|109.4|108.9|25
1734309320000|2024-12-16 00:35:20|109.68|109.18|109.8|109.3|109.8|109.3|109.68|109.18|19
1734309330000|2024-12-16 00:35:30|109.79|109.29|109.8|109.3|109.88|109.38|109.79|109.29|11
1734309340000|2024-12-16 00:35:40|109.81|109.31|109.78|109.28|109.82|109.32|109.72|109.22|21
1734309350000|2024-12-16 00:35:50|109.79|109.29|109.78|109.28|109.82|109.32|109.71|109.21|14
1734309360000|2024-12-16 00:36:00|109.74|109.24|109.84|109.34|109.84|109.34|109.72|109.22|16
1734309370000|2024-12-16 00:36:10|109.85|109.35|109.8|109.3|109.9|109.4|109.8|109.3|16
1734309380000|2024-12-16 00:36:20|109.79|109.29|109.85|109.35|109.89|109.39|109.79|109.29|21
1734309390000|2024-12-16 00:36:30|109.84|109.34|109.81|109.31|109.84|109.34|109.78|109.28|12
1734309400000|2024-12-16 00:36:40|109.82|109.32|109.71|109.21|109.82|109.32|109.7|109.2|14
1734309410000|2024-12-16 00:36:50|109.72|109.22|109.81|109.31|109.82|109.32|109.72|109.22|13
1734309420000|2024-12-16 00:37:00|109.8|109.3|109.93|109.43|109.93|109.43|109.78|109.28|18
1734309430000|2024-12-16 00:37:10|109.92|109.42|110.01|109.51|110.01|109.51|109.92|109.42|12
1734309440000|2024-12-16 00:37:20|110|109.5|109.99|109.49|110|109.5|109.98|109.48|6
1734309450000|2024-12-16 00:37:30|109.94|109.44|110.01|109.51|110.02|109.52|109.92|109.42|11
1734309460000|2024-12-16 00:37:40|110.02|109.52|109.84|109.34|110.02|109.52|109.82|109.32|17
1734309470000|2024-12-16 00:37:50|109.83|109.33|109.9|109.4|109.9|109.4|109.81|109.31|11
1734309480000|2024-12-16 00:38:00|109.88|109.38|109.63|109.13|109.88|109.38|109.61|109.11|24
1734309490000|2024-12-16 00:38:10|109.6|109.1|109.74|109.24|109.74|109.24|109.59|109.09|22
1734309500000|2024-12-16 00:38:20|109.73|109.23|109.8|109.3|109.8|109.3|109.7|109.2|11
1734309510000|2024-12-16 00:38:30|109.81|109.31|109.79|109.29|109.81|109.31|109.74|109.24|10
1734309520000|2024-12-16 00:38:40|109.77|109.27|109.79|109.29|109.8|109.3|109.73|109.23|11
1734309530000|2024-12-16 00:38:50|109.77|109.27|109.72|109.22|109.77|109.27|109.7|109.2|10
1734309540000|2024-12-16 00:39:00|109.7|109.2|109.8|109.3|109.8|109.3|109.7|109.2|11
1734309550000|2024-12-16 00:39:10|109.81|109.31|109.73|109.23|109.81|109.31|109.7|109.2|11
1734309560000|2024-12-16 00:39:20|109.76|109.26|109.79|109.29|109.81|109.31|109.76|109.26|16
1734309570000|2024-12-16 00:39:30|109.83|109.33|109.79|109.29|109.83|109.33|109.77|109.27|16
1734309580000|2024-12-16 00:39:40|109.8|109.3|109.77|109.27|109.8|109.3|109.73|109.23|16
1734309590000|2024-12-16 00:39:50|109.81|109.31|109.81|109.31|109.89|109.39|109.81|109.31|14
1734309600000|2024-12-16 00:40:00|109.8|109.3|109.74|109.24|109.83|109.33|109.73|109.23|15
1734309610000|2024-12-16 00:40:10|109.75|109.25|109.73|109.23|109.81|109.31|109.72|109.22|11
1734309620000|2024-12-16 00:40:20|109.72|109.22|109.72|109.22|109.76|109.26|109.69|109.19|17
1734309630000|2024-12-16 00:40:30|109.71|109.21|109.74|109.24|109.81|109.31|109.69|109.19|18
1734309640000|2024-12-16 00:40:40|109.73|109.23|109.74|109.24|109.75|109.25|109.73|109.23|6
1734309650000|2024-12-16 00:40:50|109.73|109.23|109.73|109.23|109.74|109.24|109.72|109.22|11
1734309660000|2024-12-16 00:41:00|109.74|109.24|109.8|109.3|109.8|109.3|109.74|109.24|21
1734309670000|2024-12-16 00:41:10|109.79|109.29|109.86|109.36|109.88|109.38|109.77|109.27|11
1734309680000|2024-12-16 00:41:20|109.85|109.35|109.84|109.34|109.92|109.42|109.84|109.34|14
1734309690000|2024-12-16 00:41:30|109.85|109.35|109.75|109.25|109.9|109.4|109.74|109.24|18
1734309700000|2024-12-16 00:41:40|109.76|109.26|109.56|109.06|109.76|109.26|109.56|109.06|19
1734309710000|2024-12-16 00:41:50|109.55|109.05|109.61|109.11|109.61|109.11|109.51|109.01|13
1734309720000|2024-12-16 00:42:00|109.62|109.12|109.61|109.11|109.65|109.15|109.6|109.1|16
1734309730000|2024-12-16 00:42:10|109.62|109.12|109.63|109.13|109.73|109.23|109.62|109.12|14
1734309740000|2024-12-16 00:42:20|109.61|109.11|109.63|109.13|109.72|109.22|109.61|109.11|18
1734309750000|2024-12-16 00:42:30|109.64|109.14|109.67|109.17|109.7|109.2|109.64|109.14|14
1734309760000|2024-12-16 00:42:40|109.65|109.15|109.71|109.21|109.71|109.21|109.65|109.15|18
1734309770000|2024-12-16 00:42:50|109.72|109.22|109.76|109.26|109.8|109.3|109.72|109.22|13
1734309780000|2024-12-16 00:43:00|109.75|109.25|109.83|109.33|109.83|109.33|109.75|109.25|12
1734309790000|2024-12-16 00:43:10|109.84|109.34|109.89|109.39|109.91|109.41|109.84|109.34|20
1734309800000|2024-12-16 00:43:20|109.9|109.4|109.85|109.35|109.91|109.41|109.8|109.3|15
1734309810000|2024-12-16 00:43:30|109.84|109.34|110.02|109.52|110.02|109.52|109.84|109.34|18
1734309820000|2024-12-16 00:43:40|110.01|109.51|110.03|109.53|110.03|109.53|110.01|109.51|5
1734309830000|2024-12-16 00:43:50|110.02|109.52|109.95|109.45|110.02|109.52|109.94|109.44|16
1734309840000|2024-12-16 00:44:00|109.94|109.44|109.91|109.41|109.94|109.44|109.9|109.4|5
1734309850000|2024-12-16 00:44:10|109.9|109.4|109.92|109.42|109.94|109.44|109.9|109.4|10
1734309860000|2024-12-16 00:44:20|109.9|109.4|109.91|109.41|109.95|109.45|109.9|109.4|13
1734309870000|2024-12-16 00:44:30|109.9|109.4|109.84|109.34|109.92|109.42|109.84|109.34|17
1734309880000|2024-12-16 00:44:40|109.85|109.35|109.89|109.39|109.93|109.43|109.85|109.35|12
1734309890000|2024-12-16 00:44:50|109.86|109.36|109.81|109.31|109.86|109.36|109.81|109.31|9
1734309900000|2024-12-16 00:45:00|109.79|109.29|109.85|109.35|109.93|109.43|109.79|109.29|18
1734309910000|2024-12-16 00:45:10|109.86|109.36|109.93|109.43|109.93|109.43|109.83|109.33|20
1734309920000|2024-12-16 00:45:20|109.94|109.44|110.05|109.55|110.07|109.57|109.93|109.43|17
1734309930000|2024-12-16 00:45:30|110.06|109.56|110.06|109.56|110.11|109.61|110.03|109.53|14
1734309940000|2024-12-16 00:45:40|110.04|109.54|109.91|109.41|110.06|109.56|109.91|109.41|12
1734309950000|2024-12-16 00:45:50|109.92|109.42|109.95|109.45|110.03|109.53|109.92|109.42|18
1734309960000|2024-12-16 00:46:00|109.96|109.46|109.95|109.45|110.02|109.52|109.94|109.44|14
1734309970000|2024-12-16 00:46:10|109.92|109.42|110.01|109.51|110.02|109.52|109.92|109.42|19
1734309980000|2024-12-16 00:46:20|110|109.5|110.03|109.53|110.03|109.53|109.92|109.42|15
1734309990000|2024-12-16 00:46:30|110.04|109.54|110.07|109.57|110.08|109.58|110.03|109.53|14
1734310000000|2024-12-16 00:46:40|110.06|109.56|110.12|109.62|110.12|109.62|110.06|109.56|20
1734310010000|2024-12-16 00:46:50|110.11|109.61|110.13|109.63|110.14|109.64|110.09|109.59|13
1734310020000|2024-12-16 00:47:00|110.11|109.61|110.11|109.61|110.11|109.61|110.09|109.59|9
1734310030000|2024-12-16 00:47:10|110.12|109.62|110.18|109.68|110.19|109.69|110.1|109.6|17
1734310040000|2024-12-16 00:47:20|110.17|109.67|110.13|109.63|110.19|109.69|110.13|109.63|10
1734310050000|2024-12-16 00:47:30|110.12|109.62|110.17|109.67|110.17|109.67|110.1|109.6|11
1734310060000|2024-12-16 00:47:40|110.15|109.65|110.12|109.62|110.17|109.67|110.12|109.62|13
1734310070000|2024-12-16 00:47:50|110.13|109.63|110.16|109.66|110.2|109.7|110.13|109.63|9
1734310080000|2024-12-16 00:48:00|110.15|109.65|110.19|109.69|110.19|109.69|110.1|109.6|14
1734310090000|2024-12-16 00:48:10|110.2|109.7|110.21|109.71|110.21|109.71|110.19|109.69|8
1734310100000|2024-12-16 00:48:20|110.2|109.7|110.24|109.74|110.27|109.77|110.2|109.7|10
1734310110000|2024-12-16 00:48:30|110.23|109.73|110.22|109.72|110.23|109.73|110.16|109.66|11
1734310120000|2024-12-16 00:48:40|110.21|109.71|110.25|109.75|110.25|109.75|110.21|109.71|9
1734310130000|2024-12-16 00:48:50|110.26|109.76|110.32|109.82|110.32|109.82|110.26|109.76|10
1734310140000|2024-12-16 00:49:00|110.33|109.83|110.35|109.85|110.37|109.87|110.33|109.83|10
1734310150000|2024-12-16 00:49:10|110.34|109.84|110.46|109.96|110.46|109.96|110.33|109.83|7
1734310160000|2024-12-16 00:49:20|110.47|109.97|110.48|109.98|110.48|109.98|110.47|109.97|2
1734310170000|2024-12-16 00:49:30|110.54|110.04|110.56|110.06|110.57|110.07|110.54|110.04|6
1734310180000|2024-12-16 00:49:40|110.58|110.08|110.67|110.17|110.68|110.18|110.58|110.08|18
1734310190000|2024-12-16 00:49:50|110.68|110.18|110.65|110.15|110.69|110.19|110.65|110.15|12
1734310200000|2024-12-16 00:50:00|110.63|110.13|110.68|110.18|110.7|110.2|110.58|110.08|12
1734310210000|2024-12-16 00:50:10|110.7|110.2|110.76|110.26|110.81|110.31|110.65|110.15|18
1734310220000|2024-12-16 00:50:20|110.75|110.25|110.74|110.24|110.75|110.25|110.72|110.22|10
1734310230000|2024-12-16 00:50:30|110.73|110.23|110.74|110.24|110.79|110.29|110.73|110.23|9
1734310240000|2024-12-16 00:50:40|110.73|110.23|110.76|110.26|110.76|110.26|110.72|110.22|13
1734310250000|2024-12-16 00:50:50|110.75|110.25|110.77|110.27|110.82|110.32|110.74|110.24|11
1734310260000|2024-12-16 00:51:00|110.76|110.26|110.77|110.27|110.77|110.27|110.75|110.25|8
1734310270000|2024-12-16 00:51:10|110.76|110.26|110.58|110.08|110.76|110.26|110.57|110.07|16
1734310280000|2024-12-16 00:51:20|110.61|110.11|110.55|110.05|110.61|110.11|110.52|110.02|14
1734310290000|2024-12-16 00:51:30|110.54|110.04|110.37|109.87|110.54|110.04|110.37|109.87|19
1734310300000|2024-12-16 00:51:40|110.36|109.86|110.36|109.86|110.37|109.87|110.35|109.85|7
1734310310000|2024-12-16 00:51:50|110.37|109.87|110.38|109.88|110.44|109.94|110.37|109.87|13
1734310320000|2024-12-16 00:52:00|110.36|109.86|110.33|109.83|110.36|109.86|110.28|109.78|16
1734310330000|2024-12-16 00:52:10|110.29|109.79|110.23|109.73|110.29|109.79|110.16|109.66|15
1734310340000|2024-12-16 00:52:20|110.24|109.74|110.24|109.74|110.26|109.76|110.23|109.73|6
1734310350000|2024-12-16 00:52:30|110.23|109.73|110.27|109.77|110.34|109.84|110.23|109.73|12
1734310360000|2024-12-16 00:52:40|110.26|109.76|110.15|109.65|110.26|109.76|110.15|109.65|9
1734310370000|2024-12-16 00:52:50|110.13|109.63|109.97|109.47|110.13|109.63|109.97|109.47|14
1734310380000|2024-12-16 00:53:00|109.98|109.48|109.95|109.45|109.98|109.48|109.89|109.39|12
1734310390000|2024-12-16 00:53:10|109.94|109.44|109.97|109.47|110|109.5|109.94|109.44|17
1734310400000|2024-12-16 00:53:20|109.96|109.46|110.05|109.55|110.05|109.55|109.9|109.4|20
1734310410000|2024-12-16 00:53:30|110.06|109.56|110.22|109.72|110.22|109.72|110.05|109.55|18
1734310420000|2024-12-16 00:53:40|110.21|109.71|110.21|109.71|110.24|109.74|110.18|109.68|20
1734310430000|2024-12-16 00:53:50|110.23|109.73|110.15|109.65|110.23|109.73|110.14|109.64|11
1734310440000|2024-12-16 00:54:00|110.16|109.66|110.25|109.75|110.25|109.75|110.15|109.65|18
1734310450000|2024-12-16 00:54:10|110.26|109.76|110.27|109.77|110.33|109.83|110.26|109.76|15
1734310460000|2024-12-16 00:54:20|110.28|109.78|110.26|109.76|110.31|109.81|110.24|109.74|13
1734310470000|2024-12-16 00:54:30|110.25|109.75|110.31|109.81|110.34|109.84|110.25|109.75|18
1734310480000|2024-12-16 00:54:40|110.29|109.79|110.35|109.85|110.35|109.85|110.25|109.75|12
1734310490000|2024-12-16 00:54:50|110.36|109.86|110.36|109.86|110.47|109.97|110.35|109.85|21
1734310500000|2024-12-16 00:55:00|110.37|109.87|110.32|109.82|110.4|109.9|110.15|109.65|24
1734310510000|2024-12-16 00:55:10|110.34|109.84|110.3|109.8|110.42|109.92|110.28|109.78|23
1734310520000|2024-12-16 00:55:20|110.31|109.81|110.35|109.85|110.42|109.92|110.31|109.81|24
1734310530000|2024-12-16 00:55:30|110.34|109.84|110.39|109.89|110.43|109.93|110.34|109.84|20
1734310540000|2024-12-16 00:55:40|110.4|109.9|110.38|109.88|110.42|109.92|110.37|109.87|15
1734310550000|2024-12-16 00:55:50|110.39|109.89|110.35|109.85|110.42|109.92|110.35|109.85|14
1734310560000|2024-12-16 00:56:00|110.36|109.86|110.27|109.77|110.36|109.86|110.24|109.74|14
1734310570000|2024-12-16 00:56:10|110.29|109.79|110.29|109.79|110.34|109.84|110.25|109.75|19
1734310580000|2024-12-16 00:56:20|110.3|109.8|110.25|109.75|110.31|109.81|110.21|109.71|15
1734310590000|2024-12-16 00:56:30|110.24|109.74|110.24|109.74|110.24|109.74|110.2|109.7|7
1734310600000|2024-12-16 00:56:40|110.25|109.75|110.25|109.75|110.29|109.79|110.24|109.74|16
1734310610000|2024-12-16 00:56:50|110.24|109.74|110.13|109.63|110.26|109.76|110.08|109.58|16
1734310620000|2024-12-16 00:57:00|110.11|109.61|110.23|109.73|110.24|109.74|110.07|109.57|20
1734310630000|2024-12-16 00:57:10|110.24|109.74|110.22|109.72|110.26|109.76|110.16|109.66|18
1734310640000|2024-12-16 00:57:20|110.23|109.73|110.23|109.73|110.29|109.79|110.22|109.72|17
1734310650000|2024-12-16 00:57:30|110.22|109.72|110.2|109.7|110.31|109.81|110.2|109.7|17
1734310660000|2024-12-16 00:57:40|110.24|109.74|110.24|109.74|110.26|109.76|110.24|109.74|7
1734310670000|2024-12-16 00:57:50|110.23|109.73|110.26|109.76|110.26|109.76|110.22|109.72|5
1734310680000|2024-12-16 00:58:00|110.27|109.77|110.46|109.96|110.46|109.96|110.27|109.77|20
1734310690000|2024-12-16 00:58:10|110.48|109.98|110.58|110.08|110.58|110.08|110.48|109.98|15
1734310700000|2024-12-16 00:58:20|110.56|110.06|110.62|110.12|110.63|110.13|110.56|110.06|10
1734310710000|2024-12-16 00:58:30|110.61|110.11|110.57|110.07|110.61|110.11|110.56|110.06|8
1734310720000|2024-12-16 00:58:40|110.56|110.06|110.46|109.96|110.56|110.06|110.46|109.96|12
1734310730000|2024-12-16 00:58:50|110.47|109.97|110.53|110.03|110.53|110.03|110.47|109.97|5
1734310740000|2024-12-16 00:59:00|110.55|110.05|110.46|109.96|110.55|110.05|110.46|109.96|9
1734310750000|2024-12-16 00:59:10|110.45|109.95|110.44|109.94|110.45|109.95|110.43|109.93|4
1734310760000|2024-12-16 00:59:20|110.45|109.95|110.53|110.03|110.53|110.03|110.43|109.93|11
1734310770000|2024-12-16 00:59:30|110.52|110.02|110.5|110|110.53|110.03|110.5|110|6
1734310780000|2024-12-16 00:59:40|110.48|109.98|110.49|109.99|110.49|109.99|110.45|109.95|11
1734310790000|2024-12-16 00:59:50|110.51|110.01|110.53|110.03|110.56|110.06|110.49|109.99|17
1734310800000|2024-12-16 01:00:00|110.5|110|110.61|110.11|110.63|110.13|110.45|109.95|21
1734310810000|2024-12-16 01:00:10|110.62|110.12|110.55|110.05|110.62|110.12|110.54|110.04|18
1734310820000|2024-12-16 01:00:20|110.56|110.06|110.69|110.19|110.69|110.19|110.53|110.03|20
1734310830000|2024-12-16 01:00:30|110.7|110.2|110.76|110.26|110.76|110.26|110.7|110.2|10
1734310840000|2024-12-16 01:00:40|110.74|110.24|110.74|110.24|110.76|110.26|110.72|110.22|9
1734310850000|2024-12-16 01:00:50|110.75|110.25|110.84|110.34|110.84|110.34|110.75|110.25|6
1734310860000|2024-12-16 01:01:00|110.83|110.33|110.78|110.28|110.85|110.35|110.78|110.28|11
1734310870000|2024-12-16 01:01:10|110.75|110.25|110.67|110.17|110.75|110.25|110.63|110.13|12
1734310880000|2024-12-16 01:01:20|110.68|110.18|110.65|110.15|110.72|110.22|110.64|110.14|18
1734310890000|2024-12-16 01:01:30|110.64|110.14|110.66|110.16|110.66|110.16|110.64|110.14|10
1734310900000|2024-12-16 01:01:40|110.65|110.15|110.6|110.1|110.68|110.18|110.6|110.1|11
1734310910000|2024-12-16 01:01:50|110.63|110.13|110.63|110.13|110.64|110.14|110.62|110.12|7
1734310920000|2024-12-16 01:02:00|110.62|110.12|110.6|110.1|110.62|110.12|110.6|110.1|3
1734310930000|2024-12-16 01:02:10|110.59|110.09|110.61|110.11|110.63|110.13|110.53|110.03|15
1734310940000|2024-12-16 01:02:20|110.62|110.12|110.55|110.05|110.62|110.12|110.55|110.05|12
1734310950000|2024-12-16 01:02:30|110.6|110.1|110.54|110.04|110.6|110.1|110.54|110.04|6
1734310960000|2024-12-16 01:02:40|110.55|110.05|110.54|110.04|110.55|110.05|110.54|110.04|2
1734310970000|2024-12-16 01:02:50|110.53|110.03|110.52|110.02|110.53|110.03|110.5|110|6
1734310980000|2024-12-16 01:03:00|110.53|110.03|110.72|110.22|110.73|110.23|110.53|110.03|11
1734310990000|2024-12-16 01:03:10|110.71|110.21|110.75|110.25|110.76|110.26|110.7|110.2|15
1734311000000|2024-12-16 01:03:20|110.72|110.22|110.75|110.25|110.76|110.26|110.72|110.22|5
1734311010000|2024-12-16 01:03:30|110.81|110.31|110.77|110.27|110.83|110.33|110.77|110.27|12
1734311020000|2024-12-16 01:03:40|110.78|110.28|110.63|110.13|110.81|110.31|110.63|110.13|18
1734311030000|2024-12-16 01:03:50|110.62|110.12|110.45|109.95|110.62|110.12|110.45|109.95|17
1734311040000|2024-12-16 01:04:00|110.46|109.96|110.43|109.93|110.46|109.96|110.38|109.88|12
1734311050000|2024-12-16 01:04:10|110.44|109.94|110.41|109.91|110.47|109.97|110.41|109.91|8
1734311060000|2024-12-16 01:04:20|110.4|109.9|110.31|109.81|110.4|109.9|110.31|109.81|11
1734311070000|2024-12-16 01:04:30|110.3|109.8|110.19|109.69|110.3|109.8|110.19|109.69|7
1734311080000|2024-12-16 01:04:40|110.15|109.65|110.12|109.62|110.15|109.65|110.12|109.62|4
1734311090000|2024-12-16 01:04:50|110.11|109.61|109.93|109.43|110.11|109.61|109.93|109.43|21
1734311100000|2024-12-16 01:05:00|109.92|109.42|110.1|109.6|110.11|109.61|109.92|109.42|12
1734311110000|2024-12-16 01:05:10|110.11|109.61|110.13|109.63|110.14|109.64|110.11|109.61|9
1734311120000|2024-12-16 01:05:20|110.1|109.6|110.11|109.61|110.12|109.62|110.05|109.55|12
1734311130000|2024-12-16 01:05:30|110.1|109.6|110.26|109.76|110.26|109.76|110.07|109.57|19
1734311140000|2024-12-16 01:05:40|110.25|109.75|110.31|109.81|110.34|109.84|110.25|109.75|8
1734311150000|2024-12-16 01:05:50|110.28|109.78|110.28|109.78|110.3|109.8|110.13|109.63|19
1734311160000|2024-12-16 01:06:00|110.29|109.79|110.23|109.73|110.29|109.79|110.22|109.72|16
1734311170000|2024-12-16 01:06:10|110.22|109.72|110.09|109.59|110.23|109.73|110.09|109.59|12
1734311180000|2024-12-16 01:06:20|110.11|109.61|110.12|109.62|110.14|109.64|110.11|109.61|10
1734311190000|2024-12-16 01:06:30|110.11|109.61|110.19|109.69|110.2|109.7|110.09|109.59|14
1734311200000|2024-12-16 01:06:40|110.18|109.68|110.16|109.66|110.19|109.69|110.12|109.62|11
1734311210000|2024-12-16 01:06:50|110.17|109.67|110.2|109.7|110.21|109.71|110.17|109.67|7
1734311220000|2024-12-16 01:07:00|110.19|109.69|110.15|109.65|110.21|109.71|110.15|109.65|10
1734311230000|2024-12-16 01:07:10|110.14|109.64|110.19|109.69|110.19|109.69|110.1|109.6|13
1734311240000|2024-12-16 01:07:20|110.18|109.68|110.15|109.65|110.18|109.68|110.1|109.6|9
1734311250000|2024-12-16 01:07:30|110.17|109.67|110.1|109.6|110.21|109.71|110.09|109.59|15
1734311260000|2024-12-16 01:07:40|110.09|109.59|110.09|109.59|110.09|109.59|110.09|109.59|1
1734311280000|2024-12-16 01:08:00|110.04|109.54|109.85|109.35|110.04|109.54|109.84|109.34|18
1734311290000|2024-12-16 01:08:10|109.84|109.34|109.84|109.34|109.88|109.38|109.83|109.33|15
1734311300000|2024-12-16 01:08:20|109.87|109.37|109.9|109.4|109.9|109.4|109.86|109.36|9
1734311310000|2024-12-16 01:08:30|109.91|109.41|109.94|109.44|109.96|109.46|109.86|109.36|15
1734311320000|2024-12-16 01:08:40|109.91|109.41|109.92|109.42|109.94|109.44|109.91|109.41|8
1734311330000|2024-12-16 01:08:50|109.91|109.41|109.88|109.38|109.92|109.42|109.88|109.38|12
1734311340000|2024-12-16 01:09:00|109.9|109.4|109.96|109.46|110|109.5|109.9|109.4|17
1734311350000|2024-12-16 01:09:10|109.97|109.47|109.9|109.4|109.97|109.47|109.9|109.4|6
1734311360000|2024-12-16 01:09:20|109.91|109.41|109.81|109.31|109.91|109.41|109.8|109.3|13
1734311370000|2024-12-16 01:09:30|109.8|109.3|109.81|109.31|109.82|109.32|109.8|109.3|4
1734311380000|2024-12-16 01:09:40|109.8|109.3|109.64|109.14|109.81|109.31|109.64|109.14|15
1734311390000|2024-12-16 01:09:50|109.63|109.13|109.7|109.2|109.71|109.21|109.56|109.06|17
1734311400000|2024-12-16 01:10:00|109.68|109.18|109.62|109.12|109.68|109.18|109.59|109.09|13
1734311410000|2024-12-16 01:10:10|109.61|109.11|109.7|109.2|109.7|109.2|109.59|109.09|16
1734311420000|2024-12-16 01:10:20|109.71|109.21|109.84|109.34|109.84|109.34|109.71|109.21|12
1734311430000|2024-12-16 01:10:30|109.83|109.33|109.98|109.48|109.99|109.49|109.82|109.32|15
1734311440000|2024-12-16 01:10:40|110|109.5|110.07|109.57|110.1|109.6|110|109.5|15
1734311450000|2024-12-16 01:10:50|110.06|109.56|110|109.5|110.07|109.57|110|109.5|15
1734311460000|2024-12-16 01:11:00|109.99|109.49|109.77|109.27|109.99|109.49|109.77|109.27|12
1734311470000|2024-12-16 01:11:10|109.78|109.28|109.8|109.3|109.8|109.3|109.74|109.24|8
1734311480000|2024-12-16 01:11:20|109.85|109.35|109.82|109.32|109.85|109.35|109.8|109.3|11
1734311490000|2024-12-16 01:11:30|109.81|109.31|109.66|109.16|109.81|109.31|109.65|109.15|16
1734311500000|2024-12-16 01:11:40|109.67|109.17|109.62|109.12|109.69|109.19|109.62|109.12|9
1734311510000|2024-12-16 01:11:50|109.61|109.11|109.61|109.11|109.64|109.14|109.61|109.11|9
1734311520000|2024-12-16 01:12:00|109.6|109.1|109.69|109.19|109.69|109.19|109.59|109.09|11
1734311530000|2024-12-16 01:12:10|109.68|109.18|109.68|109.18|109.69|109.19|109.67|109.17|9
1734311540000|2024-12-16 01:12:20|109.67|109.17|109.67|109.17|109.68|109.18|109.62|109.12|8
1734311550000|2024-12-16 01:12:30|109.69|109.19|109.71|109.21|109.72|109.22|109.69|109.19|9
1734311560000|2024-12-16 01:12:40|109.7|109.2|109.69|109.19|109.71|109.21|109.65|109.15|10
1734311570000|2024-12-16 01:12:50|109.7|109.2|109.76|109.26|109.77|109.27|109.7|109.2|6
1734311580000|2024-12-16 01:13:00|109.75|109.25|109.69|109.19|109.75|109.25|109.65|109.15|14
1734311590000|2024-12-16 01:13:10|109.68|109.18|109.8|109.3|109.83|109.33|109.68|109.18|14
1734311600000|2024-12-16 01:13:20|109.79|109.29|109.79|109.29|109.83|109.33|109.79|109.29|11
1734311610000|2024-12-16 01:13:30|109.8|109.3|109.88|109.38|109.88|109.38|109.79|109.29|10
1734311620000|2024-12-16 01:13:40|109.87|109.37|109.8|109.3|109.87|109.37|109.8|109.3|3
1734311630000|2024-12-16 01:13:50|109.81|109.31|109.8|109.3|109.81|109.31|109.77|109.27|8
1734311640000|2024-12-16 01:14:00|109.81|109.31|109.89|109.39|109.89|109.39|109.81|109.31|9
1734311650000|2024-12-16 01:14:10|109.88|109.38|109.9|109.4|109.93|109.43|109.88|109.38|9
1734311660000|2024-12-16 01:14:20|109.91|109.41|109.98|109.48|109.98|109.48|109.91|109.41|15
1734311670000|2024-12-16 01:14:30|110|109.5|110|109.5|110.01|109.51|109.99|109.49|7
1734311680000|2024-12-16 01:14:40|110.01|109.51|110.17|109.67|110.17|109.67|110.01|109.51|11
1734311690000|2024-12-16 01:14:50|110.16|109.66|110.15|109.65|110.17|109.67|110.11|109.61|9
1734311700000|2024-12-16 01:15:00|110.16|109.66|110.22|109.72|110.27|109.77|110.16|109.66|15
1734311710000|2024-12-16 01:15:10|110.26|109.76|110.19|109.69|110.26|109.76|110.18|109.68|6
1734311720000|2024-12-16 01:15:20|110.18|109.68|110.1|109.6|110.18|109.68|110.05|109.55|16
1734311730000|2024-12-16 01:15:30|110.09|109.59|110.21|109.71|110.21|109.71|110.08|109.58|15
1734311740000|2024-12-16 01:15:40|110.23|109.73|110.2|109.7|110.29|109.79|110.19|109.69|11
1734311750000|2024-12-16 01:15:50|110.21|109.71|110.21|109.71|110.21|109.71|110.18|109.68|9
1734311760000|2024-12-16 01:16:00|110.22|109.72|110.16|109.66|110.23|109.73|110.16|109.66|15
1734311770000|2024-12-16 01:16:10|110.18|109.68|110.26|109.76|110.26|109.76|110.17|109.67|15
1734311780000|2024-12-16 01:16:20|110.24|109.74|110.17|109.67|110.24|109.74|110.16|109.66|13
1734311790000|2024-12-16 01:16:30|110.18|109.68|110.27|109.77|110.27|109.77|110.18|109.68|16
1734311800000|2024-12-16 01:16:40|110.28|109.78|110.3|109.8|110.31|109.81|110.28|109.78|6
1734311810000|2024-12-16 01:16:50|110.29|109.79|110.29|109.79|110.3|109.8|110.27|109.77|7
1734311820000|2024-12-16 01:17:00|110.28|109.78|110.28|109.78|110.28|109.78|110.26|109.76|8
1734311830000|2024-12-16 01:17:10|110.27|109.77|110.27|109.77|110.28|109.78|110.2|109.7|10
1734311840000|2024-12-16 01:17:20|110.28|109.78|110.2|109.7|110.28|109.78|110.19|109.69|8
1734311850000|2024-12-16 01:17:30|110.19|109.69|110.19|109.69|110.19|109.69|110.17|109.67|7
1734311860000|2024-12-16 01:17:40|110.2|109.7|110.18|109.68|110.2|109.7|110.18|109.68|7
1734311870000|2024-12-16 01:17:50|110.17|109.67|110.14|109.64|110.17|109.67|110.1|109.6|12
1734311880000|2024-12-16 01:18:00|110.17|109.67|110.26|109.76|110.28|109.78|110.17|109.67|11
1734311890000|2024-12-16 01:18:10|110.19|109.69|110.18|109.68|110.19|109.69|110.17|109.67|8
1734311900000|2024-12-16 01:18:20|110.17|109.67|110.14|109.64|110.17|109.67|110.1|109.6|7
1734311910000|2024-12-16 01:18:30|110.15|109.65|110.27|109.77|110.28|109.78|110.15|109.65|12
1734311920000|2024-12-16 01:18:40|110.26|109.76|110.34|109.84|110.38|109.88|110.26|109.76|11
1734311930000|2024-12-16 01:18:50|110.35|109.85|110.29|109.79|110.35|109.85|110.27|109.77|11
1734311940000|2024-12-16 01:19:00|110.3|109.8|110.29|109.79|110.37|109.87|110.29|109.79|13
1734311950000|2024-12-16 01:19:10|110.3|109.8|110.37|109.87|110.38|109.88|110.3|109.8|6
1734311960000|2024-12-16 01:19:20|110.38|109.88|110.5|110|110.5|110|110.38|109.88|9
1734311970000|2024-12-16 01:19:30|110.51|110.01|110.49|109.99|110.53|110.03|110.49|109.99|14
1734311980000|2024-12-16 01:19:40|110.48|109.98|110.48|109.98|110.48|109.98|110.48|109.98|1
1734311990000|2024-12-16 01:19:50|110.49|109.99|110.49|109.99|110.52|110.02|110.48|109.98|8
1734312000000|2024-12-16 01:20:00|110.5|110|110.49|109.99|110.58|110.08|110.48|109.98|12
1734312010000|2024-12-16 01:20:10|110.51|110.01|110.54|110.04|110.54|110.04|110.49|109.99|13
1734312020000|2024-12-16 01:20:20|110.56|110.06|110.58|110.08|110.61|110.11|110.56|110.06|15
1734312030000|2024-12-16 01:20:30|110.59|110.09|110.61|110.11|110.61|110.11|110.56|110.06|9
1734312040000|2024-12-16 01:20:40|110.6|110.1|110.72|110.22|110.72|110.22|110.59|110.09|14
1734312050000|2024-12-16 01:20:50|110.71|110.21|110.7|110.2|110.71|110.21|110.67|110.17|10
1734312060000|2024-12-16 01:21:00|110.69|110.19|110.7|110.2|110.73|110.23|110.69|110.19|13
1734312070000|2024-12-16 01:21:10|110.69|110.19|110.6|110.1|110.7|110.2|110.57|110.07|20
1734312080000|2024-12-16 01:21:20|110.61|110.11|110.57|110.07|110.63|110.13|110.57|110.07|12
1734312090000|2024-12-16 01:21:30|110.56|110.06|110.48|109.98|110.56|110.06|110.47|109.97|10
1734312100000|2024-12-16 01:21:40|110.52|110.02|110.59|110.09|110.6|110.1|110.51|110.01|10
1734312110000|2024-12-16 01:21:50|110.6|110.1|110.51|110.01|110.61|110.11|110.51|110.01|13
1734312120000|2024-12-16 01:22:00|110.52|110.02|110.61|110.11|110.61|110.11|110.52|110.02|10
1734312130000|2024-12-16 01:22:10|110.62|110.12|110.66|110.16|110.67|110.17|110.57|110.07|13
1734312140000|2024-12-16 01:22:20|110.65|110.15|110.66|110.16|110.66|110.16|110.6|110.1|15
1734312150000|2024-12-16 01:22:30|110.67|110.17|110.68|110.18|110.69|110.19|110.67|110.17|8
1734312160000|2024-12-16 01:22:40|110.69|110.19|110.7|110.2|110.7|110.2|110.69|110.19|2
1734312170000|2024-12-16 01:22:50|110.68|110.18|110.69|110.19|110.69|110.19|110.67|110.17|4
1734312180000|2024-12-16 01:23:00|110.68|110.18|110.61|110.11|110.68|110.18|110.6|110.1|6
1734312190000|2024-12-16 01:23:10|110.65|110.15|110.61|110.11|110.65|110.15|110.6|110.1|11
1734312200000|2024-12-16 01:23:20|110.62|110.12|110.59|110.09|110.62|110.12|110.55|110.05|11
1734312210000|2024-12-16 01:23:30|110.58|110.08|110.58|110.08|110.58|110.08|110.51|110.01|11
1734312220000|2024-12-16 01:23:40|110.59|110.09|110.56|110.06|110.6|110.1|110.56|110.06|7
1734312230000|2024-12-16 01:23:50|110.55|110.05|110.43|109.93|110.55|110.05|110.41|109.91|16
1734312240000|2024-12-16 01:24:00|110.45|109.95|110.49|109.99|110.56|110.06|110.45|109.95|18
1734312250000|2024-12-16 01:24:10|110.52|110.02|110.5|110|110.53|110.03|110.47|109.97|16
1734312260000|2024-12-16 01:24:20|110.49|109.99|110.45|109.95|110.52|110.02|110.42|109.92|15
1734312270000|2024-12-16 01:24:30|110.47|109.97|110.4|109.9|110.47|109.97|110.4|109.9|11
1734312280000|2024-12-16 01:24:40|110.39|109.89|110.32|109.82|110.39|109.89|110.31|109.81|10
1734312290000|2024-12-16 01:24:50|110.33|109.83|110.29|109.79|110.33|109.83|110.28|109.78|8
1734312300000|2024-12-16 01:25:00|110.28|109.78|110.15|109.65|110.29|109.79|110.15|109.65|16
1734312310000|2024-12-16 01:25:10|110.14|109.64|110.08|109.58|110.14|109.64|110.01|109.51|20
1734312320000|2024-12-16 01:25:20|110.06|109.56|110.01|109.51|110.06|109.56|109.99|109.49|10
1734312330000|2024-12-16 01:25:30|110|109.5|109.98|109.48|110.02|109.52|109.95|109.45|14
1734312340000|2024-12-16 01:25:40|109.97|109.47|110.08|109.58|110.08|109.58|109.97|109.47|7
1734312350000|2024-12-16 01:25:50|110.07|109.57|110.09|109.59|110.09|109.59|109.99|109.49|17
1734312370000|2024-12-16 01:26:10|110.08|109.58|110.02|109.52|110.09|109.59|110.02|109.52|10
1734312380000|2024-12-16 01:26:20|110.05|109.55|110.08|109.58|110.09|109.59|110.03|109.53|10
1734312390000|2024-12-16 01:26:30|110.1|109.6|110.01|109.51|110.1|109.6|110.01|109.51|11
1734312400000|2024-12-16 01:26:40|110|109.5|109.9|109.4|110|109.5|109.89|109.39|17
1734312410000|2024-12-16 01:26:50|109.89|109.39|109.89|109.39|109.89|109.39|109.87|109.37|8
1734312420000|2024-12-16 01:27:00|109.88|109.38|109.88|109.38|109.92|109.42|109.88|109.38|11
1734312430000|2024-12-16 01:27:10|109.89|109.39|109.82|109.32|109.89|109.39|109.82|109.32|5
1734312440000|2024-12-16 01:27:20|109.83|109.33|109.91|109.41|109.92|109.42|109.83|109.33|8
1734312450000|2024-12-16 01:27:30|109.9|109.4|109.92|109.42|109.92|109.42|109.88|109.38|12
1734312460000|2024-12-16 01:27:40|109.93|109.43|109.88|109.38|109.93|109.43|109.88|109.38|5
1734312470000|2024-12-16 01:27:50|109.89|109.39|109.83|109.33|109.89|109.39|109.83|109.33|10
1734312480000|2024-12-16 01:28:00|109.85|109.35|109.9|109.4|109.9|109.4|109.83|109.33|11
1734312490000|2024-12-16 01:28:10|109.89|109.39|109.92|109.42|109.92|109.42|109.89|109.39|3
1734312500000|2024-12-16 01:28:20|109.93|109.43|109.99|109.49|110|109.5|109.93|109.43|3
1734312510000|2024-12-16 01:28:30|110|109.5|110.09|109.59|110.09|109.59|110|109.5|5
1734312520000|2024-12-16 01:28:40|110.1|109.6|110.08|109.58|110.1|109.6|110.07|109.57|6
1734312530000|2024-12-16 01:28:50|110.09|109.59|110.09|109.59|110.14|109.64|110.09|109.59|9
1734312540000|2024-12-16 01:29:00|110.1|109.6|110.11|109.61|110.11|109.61|110.09|109.59|7
1734312550000|2024-12-16 01:29:10|110.1|109.6|110.01|109.51|110.11|109.61|110.01|109.51|8
1734312560000|2024-12-16 01:29:20|110|109.5|110|109.5|110|109.5|109.99|109.49|3
1734312570000|2024-12-16 01:29:30|109.99|109.49|109.93|109.43|109.99|109.49|109.93|109.43|9
1734312580000|2024-12-16 01:29:40|109.94|109.44|109.92|109.42|109.94|109.44|109.92|109.42|3
1734312590000|2024-12-16 01:29:50|109.93|109.43|109.92|109.42|109.94|109.44|109.92|109.42|5
1734312600000|2024-12-16 01:30:00|109.93|109.43|109.97|109.47|109.97|109.47|109.93|109.43|7
1734312610000|2024-12-16 01:30:10|109.98|109.48|109.94|109.44|109.99|109.49|109.94|109.44|8
1734312620000|2024-12-16 01:30:20|109.97|109.47|109.98|109.48|110.01|109.51|109.97|109.47|7
1734312630000|2024-12-16 01:30:30|109.97|109.47|109.87|109.37|109.97|109.47|109.87|109.37|10
1734312640000|2024-12-16 01:30:40|109.86|109.36|109.83|109.33|109.91|109.41|109.81|109.31|11
1734312650000|2024-12-16 01:30:50|109.82|109.32|109.77|109.27|109.82|109.32|109.77|109.27|5
1734312660000|2024-12-16 01:31:00|109.76|109.26|109.79|109.29|109.79|109.29|109.76|109.26|2
1734312680000|2024-12-16 01:31:20|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734312690000|2024-12-16 01:31:30|109.93|109.43|109.88|109.38|109.93|109.43|109.88|109.38|9
1734312700000|2024-12-16 01:31:40|109.9|109.4|109.96|109.46|109.98|109.48|109.9|109.4|9
1734312710000|2024-12-16 01:31:50|109.97|109.47|110.06|109.56|110.09|109.59|109.97|109.47|5
1734312720000|2024-12-16 01:32:00|110.07|109.57|110.17|109.67|110.17|109.67|110.07|109.57|7
1734312730000|2024-12-16 01:32:10|110.18|109.68|110.15|109.65|110.19|109.69|110.12|109.62|11
1734312740000|2024-12-16 01:32:20|110.17|109.67|110.25|109.75|110.25|109.75|110.16|109.66|7
1734312750000|2024-12-16 01:32:30|110.26|109.76|110.22|109.72|110.26|109.76|110.22|109.72|4
1734312760000|2024-12-16 01:32:40|110.21|109.71|110.19|109.69|110.23|109.73|110.18|109.68|9
1734312770000|2024-12-16 01:32:50|110.15|109.65|110.18|109.68|110.18|109.68|110.15|109.65|5
1734312780000|2024-12-16 01:33:00|110.19|109.69|110.24|109.74|110.25|109.75|110.17|109.67|11
1734312790000|2024-12-16 01:33:10|110.21|109.71|110.15|109.65|110.21|109.71|110.15|109.65|10
1734312800000|2024-12-16 01:33:20|110.14|109.64|110.16|109.66|110.16|109.66|110.13|109.63|3
1734312810000|2024-12-16 01:33:30|110.19|109.69|110.25|109.75|110.25|109.75|110.19|109.69|5
1734312820000|2024-12-16 01:33:40|110.27|109.77|110.28|109.78|110.28|109.78|110.26|109.76|4
1734312830000|2024-12-16 01:33:50|110.27|109.77|110.27|109.77|110.28|109.78|110.27|109.77|3
1734312840000|2024-12-16 01:34:00|110.29|109.79|110.29|109.79|110.29|109.79|110.24|109.74|10
1734312850000|2024-12-16 01:34:10|110.28|109.78|110.29|109.79|110.29|109.79|110.26|109.76|6
1734312860000|2024-12-16 01:34:20|110.3|109.8|110.3|109.8|110.3|109.8|110.3|109.8|1
1734312880000|2024-12-16 01:34:40|110.46|109.96|110.4|109.9|110.46|109.96|110.4|109.9|2
1734312890000|2024-12-16 01:34:50|110.39|109.89|110.4|109.9|110.41|109.91|110.39|109.89|5
1734312900000|2024-12-16 01:35:00|110.42|109.92|110.37|109.87|110.46|109.96|110.37|109.87|8
1734312910000|2024-12-16 01:35:10|110.38|109.88|110.4|109.9|110.41|109.91|110.34|109.84|8
1734312920000|2024-12-16 01:35:20|110.41|109.91|110.35|109.85|110.45|109.95|110.34|109.84|13
1734312930000|2024-12-16 01:35:30|110.32|109.82|110.29|109.79|110.35|109.85|110.29|109.79|10
1734312940000|2024-12-16 01:35:40|110.3|109.8|110.35|109.85|110.35|109.85|110.3|109.8|5
1734312950000|2024-12-16 01:35:50|110.36|109.86|110.38|109.88|110.4|109.9|110.36|109.86|7
1734312960000|2024-12-16 01:36:00|110.39|109.89|110.32|109.82|110.39|109.89|110.26|109.76|12
1734312970000|2024-12-16 01:36:10|110.31|109.81|110.39|109.89|110.39|109.89|110.28|109.78|9
1734312980000|2024-12-16 01:36:20|110.38|109.88|110.33|109.83|110.38|109.88|110.33|109.83|7
1734312990000|2024-12-16 01:36:30|110.35|109.85|110.33|109.83|110.35|109.85|110.33|109.83|3
1734313000000|2024-12-16 01:36:40|110.34|109.84|110.34|109.84|110.34|109.84|110.31|109.81|7
1734313010000|2024-12-16 01:36:50|110.35|109.85|110.37|109.87|110.37|109.87|110.35|109.85|3
1734313020000|2024-12-16 01:37:00|110.36|109.86|110.33|109.83|110.37|109.87|110.33|109.83|5
1734313030000|2024-12-16 01:37:10|110.32|109.82|110.26|109.76|110.34|109.84|110.26|109.76|9
1734313040000|2024-12-16 01:37:20|110.27|109.77|110.1|109.6|110.27|109.77|110.1|109.6|12
1734313050000|2024-12-16 01:37:30|110.04|109.54|110.09|109.59|110.1|109.6|109.98|109.48|12
1734313060000|2024-12-16 01:37:40|110.07|109.57|110.07|109.57|110.07|109.57|110.07|109.57|1
1734313070000|2024-12-16 01:37:50|110.1|109.6|110.1|109.6|110.1|109.6|110.1|109.6|1
1734313080000|2024-12-16 01:38:00|110.09|109.59|110.05|109.55|110.09|109.59|110.02|109.52|8
1734313090000|2024-12-16 01:38:10|110.06|109.56|110.08|109.58|110.08|109.58|110.06|109.56|7
1734313100000|2024-12-16 01:38:20|110.11|109.61|110.11|109.61|110.16|109.66|110.11|109.61|10
1734313110000|2024-12-16 01:38:30|110.13|109.63|110.13|109.63|110.14|109.64|110.13|109.63|3
1734313120000|2024-12-16 01:38:40|110.12|109.62|110.12|109.62|110.12|109.62|110.1|109.6|5
1734313130000|2024-12-16 01:38:50|110.13|109.63|110.06|109.56|110.13|109.63|110.05|109.55|8
1734313140000|2024-12-16 01:39:00|110.07|109.57|110.08|109.58|110.09|109.59|110.07|109.57|5
1734313150000|2024-12-16 01:39:10|110.07|109.57|110.01|109.51|110.07|109.57|110.01|109.51|4
1734313160000|2024-12-16 01:39:20|110.02|109.52|110.09|109.59|110.12|109.62|110.02|109.52|7
1734313170000|2024-12-16 01:39:30|110.05|109.55|109.97|109.47|110.05|109.55|109.97|109.47|7
1734313180000|2024-12-16 01:39:40|109.98|109.48|109.99|109.49|109.99|109.49|109.97|109.47|6
1734313190000|2024-12-16 01:39:50|109.98|109.48|109.99|109.49|109.99|109.49|109.98|109.48|4
1734313200000|2024-12-16 01:40:00|110.02|109.52|110.08|109.58|110.09|109.59|110.01|109.51|11
1734313210000|2024-12-16 01:40:10|110.06|109.56|110.08|109.58|110.08|109.58|110.06|109.56|3
1734313220000|2024-12-16 01:40:20|110.07|109.57|110.07|109.57|110.07|109.57|110.07|109.57|1
1734313230000|2024-12-16 01:40:30|110.04|109.54|110.05|109.55|110.05|109.55|110.03|109.53|8
1734313240000|2024-12-16 01:40:40|110.06|109.56|110.08|109.58|110.08|109.58|110.06|109.56|2
1734313250000|2024-12-16 01:40:50|110.09|109.59|110.07|109.57|110.15|109.65|110.07|109.57|12
1734313260000|2024-12-16 01:41:00|110.11|109.61|110.1|109.6|110.14|109.64|110.1|109.6|4
1734313270000|2024-12-16 01:41:10|110.11|109.61|110.05|109.55|110.11|109.61|110.05|109.55|11
1734313280000|2024-12-16 01:41:20|110.04|109.54|110.05|109.55|110.05|109.55|110.03|109.53|8
1734313290000|2024-12-16 01:41:30|110.06|109.56|110.09|109.59|110.11|109.61|110.06|109.56|8
1734313300000|2024-12-16 01:41:40|110.1|109.6|110.1|109.6|110.1|109.6|110.1|109.6|1
1734313310000|2024-12-16 01:41:50|110.07|109.57|110.14|109.64|110.14|109.64|110.07|109.57|13
1734313320000|2024-12-16 01:42:00|110.16|109.66|110.12|109.62|110.16|109.66|110.12|109.62|10
1734313330000|2024-12-16 01:42:10|110.13|109.63|110.07|109.57|110.13|109.63|110.07|109.57|7
1734313340000|2024-12-16 01:42:20|110.06|109.56|110.07|109.57|110.07|109.57|110.06|109.56|2
1734313350000|2024-12-16 01:42:30|110.08|109.58|110.06|109.56|110.08|109.58|110.05|109.55|8
1734313360000|2024-12-16 01:42:40|110.05|109.55|109.99|109.49|110.06|109.56|109.99|109.49|8
1734313370000|2024-12-16 01:42:50|110|109.5|109.99|109.49|110.01|109.51|109.99|109.49|4
1734313380000|2024-12-16 01:43:00|110|109.5|109.97|109.47|110.01|109.51|109.97|109.47|11
1734313390000|2024-12-16 01:43:10|109.96|109.46|109.97|109.47|109.98|109.48|109.96|109.46|4
1734313400000|2024-12-16 01:43:20|109.98|109.48|109.99|109.49|109.99|109.49|109.96|109.46|7
1734313410000|2024-12-16 01:43:30|109.98|109.48|110.01|109.51|110.01|109.51|109.98|109.48|6
1734313420000|2024-12-16 01:43:40|110.02|109.52|109.97|109.47|110.02|109.52|109.97|109.47|6
1734313430000|2024-12-16 01:43:50|109.96|109.46|109.97|109.47|109.97|109.47|109.96|109.46|4
1734313440000|2024-12-16 01:44:00|109.94|109.44|109.94|109.44|109.94|109.44|109.94|109.44|1
1734313460000|2024-12-16 01:44:20|109.9|109.4|109.87|109.37|109.9|109.4|109.87|109.37|2
1734313470000|2024-12-16 01:44:30|109.85|109.35|109.84|109.34|109.85|109.35|109.84|109.34|2
1734313480000|2024-12-16 01:44:40|109.83|109.33|109.85|109.35|109.85|109.35|109.8|109.3|8
1734313490000|2024-12-16 01:44:50|109.84|109.34|109.86|109.36|109.86|109.36|109.84|109.34|3
1734313500000|2024-12-16 01:45:00|109.85|109.35|109.87|109.37|109.87|109.37|109.84|109.34|6
1734313510000|2024-12-16 01:45:10|109.86|109.36|109.86|109.36|109.87|109.37|109.85|109.35|5
1734313520000|2024-12-16 01:45:20|109.88|109.38|109.96|109.46|109.97|109.47|109.88|109.38|7
1734313530000|2024-12-16 01:45:30|109.95|109.45|109.95|109.45|109.95|109.45|109.92|109.42|5
1734313540000|2024-12-16 01:45:40|109.96|109.46|109.97|109.47|109.97|109.47|109.95|109.45|6
1734313550000|2024-12-16 01:45:50|109.96|109.46|109.95|109.45|109.96|109.46|109.95|109.45|2
1734313560000|2024-12-16 01:46:00|109.94|109.44|109.94|109.44|109.94|109.44|109.9|109.4|5
1734313570000|2024-12-16 01:46:10|109.97|109.47|109.97|109.47|109.99|109.49|109.97|109.47|4
1734313580000|2024-12-16 01:46:20|109.98|109.48|110.01|109.51|110.01|109.51|109.96|109.46|8
1734313590000|2024-12-16 01:46:30|110.02|109.52|110.01|109.51|110.03|109.53|110.01|109.51|3
1734313600000|2024-12-16 01:46:40|110|109.5|109.95|109.45|110|109.5|109.95|109.45|6
1734313610000|2024-12-16 01:46:50|109.92|109.42|109.95|109.45|109.95|109.45|109.91|109.41|6
1734313620000|2024-12-16 01:47:00|109.94|109.44|109.95|109.45|109.95|109.45|109.94|109.44|6
1734313630000|2024-12-16 01:47:10|109.94|109.44|109.91|109.41|109.94|109.44|109.91|109.41|4
1734313640000|2024-12-16 01:47:20|109.92|109.42|109.89|109.39|109.94|109.44|109.89|109.39|6
1734313650000|2024-12-16 01:47:30|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734313660000|2024-12-16 01:47:40|109.91|109.41|109.94|109.44|109.95|109.45|109.9|109.4|6
1734313670000|2024-12-16 01:47:50|109.95|109.45|109.9|109.4|109.96|109.46|109.77|109.27|17
1734313680000|2024-12-16 01:48:00|109.91|109.41|109.94|109.44|109.94|109.44|109.89|109.39|7
1734313690000|2024-12-16 01:48:10|109.95|109.45|109.89|109.39|109.96|109.46|109.89|109.39|10
1734313700000|2024-12-16 01:48:20|109.9|109.4|109.89|109.39|109.9|109.4|109.88|109.38|10
1734313710000|2024-12-16 01:48:30|109.92|109.42|109.99|109.49|109.99|109.49|109.92|109.42|6
1734313720000|2024-12-16 01:48:40|110|109.5|109.99|109.49|110|109.5|109.99|109.49|4
1734313730000|2024-12-16 01:48:50|109.98|109.48|109.98|109.48|109.99|109.49|109.95|109.45|8
1734313740000|2024-12-16 01:49:00|109.99|109.49|110.06|109.56|110.06|109.56|109.98|109.48|8
1734313750000|2024-12-16 01:49:10|110.07|109.57|110.04|109.54|110.07|109.57|110.01|109.51|9
1734313760000|2024-12-16 01:49:20|110.05|109.55|110.02|109.52|110.05|109.55|110.02|109.52|2
1734313770000|2024-12-16 01:49:30|110.04|109.54|110.05|109.55|110.05|109.55|110.04|109.54|2
1734313780000|2024-12-16 01:49:40|110.04|109.54|110.04|109.54|110.05|109.55|110.04|109.54|3
1734313790000|2024-12-16 01:49:50|110.03|109.53|110|109.5|110.03|109.53|109.97|109.47|13
1734313800000|2024-12-16 01:50:00|109.98|109.48|109.97|109.47|109.99|109.49|109.97|109.47|4
1734313810000|2024-12-16 01:50:10|109.95|109.45|109.94|109.44|109.95|109.45|109.93|109.43|8
1734313820000|2024-12-16 01:50:20|109.95|109.45|109.93|109.43|109.95|109.45|109.93|109.43|5
1734313830000|2024-12-16 01:50:30|109.92|109.42|109.9|109.4|109.92|109.42|109.9|109.4|2
1734313850000|2024-12-16 01:50:50|109.97|109.47|109.97|109.47|109.97|109.47|109.97|109.47|1
1734313870000|2024-12-16 01:51:10|109.98|109.48|110.01|109.51|110.01|109.51|109.98|109.48|4
1734313880000|2024-12-16 01:51:20|110.02|109.52|110.05|109.55|110.06|109.56|110.02|109.52|8
1734313890000|2024-12-16 01:51:30|110.03|109.53|110.06|109.56|110.06|109.56|110.01|109.51|5
1734313900000|2024-12-16 01:51:40|110.05|109.55|110.03|109.53|110.05|109.55|110.03|109.53|2
1734313910000|2024-12-16 01:51:50|110.02|109.52|110|109.5|110.03|109.53|110|109.5|4
1734313920000|2024-12-16 01:52:00|110.02|109.52|110.05|109.55|110.06|109.56|110.02|109.52|6
1734313930000|2024-12-16 01:52:10|110.04|109.54|109.99|109.49|110.04|109.54|109.99|109.49|7
1734313940000|2024-12-16 01:52:20|109.98|109.48|109.98|109.48|109.99|109.49|109.98|109.48|5
1734313950000|2024-12-16 01:52:30|109.97|109.47|109.94|109.44|109.97|109.47|109.94|109.44|6
1734313960000|2024-12-16 01:52:40|109.96|109.46|109.98|109.48|109.98|109.48|109.96|109.46|3
1734313970000|2024-12-16 01:52:50|109.99|109.49|109.96|109.46|109.99|109.49|109.96|109.46|3
1734313980000|2024-12-16 01:53:00|109.98|109.48|110.01|109.51|110.01|109.51|109.98|109.48|2
1734313990000|2024-12-16 01:53:10|110.02|109.52|109.99|109.49|110.02|109.52|109.99|109.49|5
1734314000000|2024-12-16 01:53:20|109.97|109.47|109.87|109.37|109.97|109.47|109.87|109.37|9
1734314010000|2024-12-16 01:53:30|109.88|109.38|109.9|109.4|109.9|109.4|109.87|109.37|6
1734314020000|2024-12-16 01:53:40|109.91|109.41|109.96|109.46|109.96|109.46|109.91|109.41|6
1734314040000|2024-12-16 01:54:00|109.97|109.47|109.97|109.47|109.97|109.47|109.97|109.47|1
1734314050000|2024-12-16 01:54:10|109.96|109.46|109.98|109.48|109.98|109.48|109.96|109.46|3
1734314060000|2024-12-16 01:54:20|110.01|109.51|109.98|109.48|110.01|109.51|109.97|109.47|6
1734314070000|2024-12-16 01:54:30|109.97|109.47|109.97|109.47|109.98|109.48|109.97|109.47|3
1734314090000|2024-12-16 01:54:50|109.95|109.45|109.95|109.45|109.95|109.45|109.95|109.45|1
1734314100000|2024-12-16 01:55:00|109.94|109.44|109.98|109.48|109.98|109.48|109.94|109.44|7
1734314110000|2024-12-16 01:55:10|110.02|109.52|110|109.5|110.02|109.52|110|109.5|3
1734314120000|2024-12-16 01:55:20|109.99|109.49|110.02|109.52|110.02|109.52|109.99|109.49|2
1734314140000|2024-12-16 01:55:40|110.01|109.51|110.02|109.52|110.02|109.52|110.01|109.51|10
1734314150000|2024-12-16 01:55:50|110.01|109.51|110.01|109.51|110.01|109.51|110.01|109.51|1
1734314160000|2024-12-16 01:56:00|110|109.5|109.99|109.49|110.01|109.51|109.97|109.47|6
1734314170000|2024-12-16 01:56:10|109.98|109.48|109.96|109.46|109.99|109.49|109.96|109.46|5
1734314180000|2024-12-16 01:56:20|109.95|109.45|109.95|109.45|109.96|109.46|109.95|109.45|3
1734314190000|2024-12-16 01:56:30|109.96|109.46|109.96|109.46|109.96|109.46|109.96|109.46|1
1734314200000|2024-12-16 01:56:40|109.98|109.48|109.96|109.46|109.98|109.48|109.96|109.46|2
1734314210000|2024-12-16 01:56:50|109.97|109.47|109.89|109.39|109.97|109.47|109.89|109.39|7
1734314220000|2024-12-16 01:57:00|109.9|109.4|109.9|109.4|109.9|109.4|109.9|109.4|1
1734314230000|2024-12-16 01:57:10|109.87|109.37|109.87|109.37|109.87|109.37|109.87|109.37|1
1734314240000|2024-12-16 01:57:20|109.86|109.36|109.81|109.31|109.86|109.36|109.8|109.3|9
1734314250000|2024-12-16 01:57:30|109.8|109.3|109.81|109.31|109.81|109.31|109.8|109.3|2
1734314260000|2024-12-16 01:57:40|109.78|109.28|109.75|109.25|109.78|109.28|109.75|109.25|3
1734314280000|2024-12-16 01:58:00|109.76|109.26|109.69|109.19|109.76|109.26|109.69|109.19|6
1734314290000|2024-12-16 01:58:10|109.68|109.18|109.71|109.21|109.71|109.21|109.68|109.18|5
1734314300000|2024-12-16 01:58:20|109.7|109.2|109.75|109.25|109.75|109.25|109.69|109.19|5
1734314310000|2024-12-16 01:58:30|109.73|109.23|109.74|109.24|109.74|109.24|109.73|109.23|2
1734314320000|2024-12-16 01:58:40|109.75|109.25|109.73|109.23|109.76|109.26|109.73|109.23|6
1734314330000|2024-12-16 01:58:50|109.74|109.24|109.76|109.26|109.76|109.26|109.73|109.23|7
1734314340000|2024-12-16 01:59:00|109.77|109.27|109.77|109.27|109.77|109.27|109.77|109.27|1
1734314350000|2024-12-16 01:59:10|109.79|109.29|109.79|109.29|109.79|109.29|109.78|109.28|3
1734314360000|2024-12-16 01:59:20|109.8|109.3|109.79|109.29|109.8|109.3|109.79|109.29|2
1734314370000|2024-12-16 01:59:30|109.78|109.28|109.77|109.27|109.79|109.29|109.76|109.26|6
1734314380000|2024-12-16 01:59:40|109.76|109.26|109.77|109.27|109.77|109.27|109.76|109.26|4
1734314390000|2024-12-16 01:59:50|109.78|109.28|109.83|109.33|109.83|109.33|109.78|109.28|10
1734314400000|2024-12-16 02:00:00|109.86|109.36|109.86|109.36|109.88|109.38|109.86|109.36|10
1734314410000|2024-12-16 02:00:10|109.87|109.37|109.81|109.31|109.87|109.37|109.81|109.31|6
1734314430000|2024-12-16 02:00:30|109.82|109.32|109.82|109.32|109.82|109.32|109.82|109.32|1
1734314440000|2024-12-16 02:00:40|109.83|109.33|109.79|109.29|109.84|109.34|109.77|109.27|12
1734314450000|2024-12-16 02:00:50|109.78|109.28|109.72|109.22|109.78|109.28|109.72|109.22|5
1734314460000|2024-12-16 02:01:00|109.68|109.18|109.56|109.06|109.68|109.18|109.56|109.06|11
1734314470000|2024-12-16 02:01:10|109.58|109.08|109.65|109.15|109.65|109.15|109.57|109.07|5
1734314480000|2024-12-16 02:01:20|109.64|109.14|109.65|109.15|109.66|109.16|109.64|109.14|4
1734314490000|2024-12-16 02:01:30|109.66|109.16|109.67|109.17|109.67|109.17|109.64|109.14|8
1734314500000|2024-12-16 02:01:40|109.63|109.13|109.61|109.11|109.64|109.14|109.61|109.11|4
1734314510000|2024-12-16 02:01:50|109.57|109.07|109.52|109.02|109.57|109.07|109.5|109|8
1734314520000|2024-12-16 02:02:00|109.47|108.97|109.54|109.04|109.55|109.05|109.47|108.97|8
1734314530000|2024-12-16 02:02:10|109.56|109.06|109.56|109.06|109.56|109.06|109.55|109.05|3
1734314540000|2024-12-16 02:02:20|109.55|109.05|109.5|109|109.55|109.05|109.5|109|5
1734314550000|2024-12-16 02:02:30|109.52|109.02|109.52|109.02|109.52|109.02|109.52|109.02|1
1734314560000|2024-12-16 02:02:40|109.53|109.03|109.5|109|109.54|109.04|109.49|108.99|12
1734314570000|2024-12-16 02:02:50|109.49|108.99|109.5|109|109.5|109|109.48|108.98|8
1734314580000|2024-12-16 02:03:00|109.51|109.01|109.59|109.09|109.64|109.14|109.51|109.01|10
1734314590000|2024-12-16 02:03:10|109.58|109.08|109.46|108.96|109.58|109.08|109.46|108.96|13
1734314600000|2024-12-16 02:03:20|109.4|108.9|109.35|108.85|109.4|108.9|109.3|108.8|10
1734314610000|2024-12-16 02:03:30|109.34|108.84|109.35|108.85|109.35|108.85|109.34|108.84|2
1734314630000|2024-12-16 02:03:50|109.36|108.86|109.36|108.86|109.39|108.89|109.35|108.85|11
1734314640000|2024-12-16 02:04:00|109.35|108.85|109.34|108.84|109.35|108.85|109.33|108.83|8
1734314650000|2024-12-16 02:04:10|109.35|108.85|109.41|108.91|109.41|108.91|109.35|108.85|8
1734314660000|2024-12-16 02:04:20|109.36|108.86|109.32|108.82|109.37|108.87|109.32|108.82|7
1734314670000|2024-12-16 02:04:30|109.33|108.83|109.34|108.84|109.35|108.85|109.33|108.83|3
1734314680000|2024-12-16 02:04:40|109.35|108.85|109.35|108.85|109.35|108.85|109.35|108.85|1
1734314690000|2024-12-16 02:04:50|109.36|108.86|109.35|108.85|109.36|108.86|109.35|108.85|2
1734314700000|2024-12-16 02:05:00|109.37|108.87|109.36|108.86|109.37|108.87|109.31|108.81|9
1734314710000|2024-12-16 02:05:10|109.38|108.88|109.37|108.87|109.41|108.91|109.36|108.86|8
1734314720000|2024-12-16 02:05:20|109.41|108.91|109.4|108.9|109.44|108.94|109.39|108.89|15
1734314730000|2024-12-16 02:05:30|109.39|108.89|109.36|108.86|109.39|108.89|109.36|108.86|4
1734314740000|2024-12-16 02:05:40|109.35|108.85|109.3|108.8|109.35|108.85|109.3|108.8|3
1734314750000|2024-12-16 02:05:50|109.29|108.79|109.17|108.67|109.29|108.79|109.17|108.67|8
1734314760000|2024-12-16 02:06:00|109.18|108.68|109.14|108.64|109.18|108.68|109.11|108.61|9
1734314770000|2024-12-16 02:06:10|109.15|108.65|109.14|108.64|109.18|108.68|109.14|108.64|11
1734314780000|2024-12-16 02:06:20|109.13|108.63|109.07|108.57|109.13|108.63|109.06|108.56|10
1734314790000|2024-12-16 02:06:30|109.08|108.58|109.02|108.52|109.08|108.58|109.02|108.52|7
1734314800000|2024-12-16 02:06:40|109.03|108.53|109.01|108.51|109.03|108.53|109.01|108.51|2
1734314820000|2024-12-16 02:07:00|109.03|108.53|108.95|108.45|109.03|108.53|108.95|108.45|9
1734314830000|2024-12-16 02:07:10|108.96|108.46|108.97|108.47|108.98|108.48|108.96|108.46|5
1734314840000|2024-12-16 02:07:20|108.96|108.46|108.93|108.43|108.96|108.46|108.92|108.42|5
1734314850000|2024-12-16 02:07:30|108.94|108.44|108.87|108.37|108.96|108.46|108.87|108.37|7
1734314860000|2024-12-16 02:07:40|108.88|108.38|108.88|108.38|108.88|108.38|108.88|108.38|1
1734314870000|2024-12-16 02:07:50|108.89|108.39|108.87|108.37|108.9|108.4|108.87|108.37|4
1734314880000|2024-12-16 02:08:00|108.86|108.36|108.86|108.36|108.86|108.36|108.86|108.36|1
1734314890000|2024-12-16 02:08:10|108.87|108.37|108.88|108.38|108.88|108.38|108.87|108.37|4
1734314900000|2024-12-16 02:08:20|108.87|108.37|108.87|108.37|108.87|108.37|108.87|108.37|1
1734314920000|2024-12-16 02:08:40|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734314930000|2024-12-16 02:08:50|108.88|108.38|108.85|108.35|108.88|108.38|108.85|108.35|4
1734314940000|2024-12-16 02:09:00|108.86|108.36|108.87|108.37|108.87|108.37|108.86|108.36|4
1734314950000|2024-12-16 02:09:10|108.88|108.38|108.87|108.37|108.88|108.38|108.87|108.37|2
1734314960000|2024-12-16 02:09:20|108.89|108.39|108.92|108.42|108.92|108.42|108.89|108.39|2
1734314970000|2024-12-16 02:09:30|108.94|108.44|108.96|108.46|108.96|108.46|108.94|108.44|3
1734314980000|2024-12-16 02:09:40|108.99|108.49|109.04|108.54|109.04|108.54|108.99|108.49|4
1734314990000|2024-12-16 02:09:50|109.05|108.55|109.11|108.61|109.11|108.61|109.05|108.55|6
1734315000000|2024-12-16 02:10:00|109.12|108.62|109.15|108.65|109.16|108.66|109.12|108.62|3
1734315010000|2024-12-16 02:10:10|109.19|108.69|109.19|108.69|109.19|108.69|109.19|108.69|1
1734315020000|2024-12-16 02:10:20|109.18|108.68|109.2|108.7|109.21|108.71|109.18|108.68|7
1734315030000|2024-12-16 02:10:30|109.19|108.69|109.16|108.66|109.19|108.69|109.16|108.66|4
1734315040000|2024-12-16 02:10:40|109.13|108.63|109.08|108.58|109.13|108.63|109.08|108.58|9
1734315050000|2024-12-16 02:10:50|109.07|108.57|109.05|108.55|109.07|108.57|109.04|108.54|3
1734315060000|2024-12-16 02:11:00|109.04|108.54|108.99|108.49|109.04|108.54|108.99|108.49|5
1734315070000|2024-12-16 02:11:10|108.97|108.47|108.92|108.42|108.97|108.47|108.92|108.42|4
1734315080000|2024-12-16 02:11:20|108.9|108.4|108.94|108.44|108.94|108.44|108.9|108.4|5
1734315090000|2024-12-16 02:11:30|108.93|108.43|108.94|108.44|108.95|108.45|108.93|108.43|12
1734315100000|2024-12-16 02:11:40|108.9|108.4|108.88|108.38|108.91|108.41|108.87|108.37|8
1734315110000|2024-12-16 02:11:50|108.83|108.33|108.82|108.32|108.83|108.33|108.8|108.3|7
1734315120000|2024-12-16 02:12:00|108.83|108.33|108.76|108.26|108.84|108.34|108.74|108.24|14
1734315130000|2024-12-16 02:12:10|108.74|108.24|108.71|108.21|108.74|108.24|108.71|108.21|2
1734315140000|2024-12-16 02:12:20|108.7|108.2|108.59|108.09|108.7|108.2|108.59|108.09|10
1734315150000|2024-12-16 02:12:30|108.6|108.1|108.66|108.16|108.66|108.16|108.6|108.1|5
1734315160000|2024-12-16 02:12:40|108.65|108.15|108.66|108.16|108.67|108.17|108.64|108.14|12
1734315170000|2024-12-16 02:12:50|108.65|108.15|108.57|108.07|108.65|108.15|108.56|108.06|9
1734315180000|2024-12-16 02:13:00|108.56|108.06|108.54|108.04|108.59|108.09|108.54|108.04|11
1734315190000|2024-12-16 02:13:10|108.53|108.03|108.58|108.08|108.58|108.08|108.53|108.03|4
1734315210000|2024-12-16 02:13:30|108.57|108.07|108.54|108.04|108.57|108.07|108.53|108.03|6
1734315220000|2024-12-16 02:13:40|108.58|108.08|108.55|108.05|108.58|108.08|108.54|108.04|5
1734315240000|2024-12-16 02:14:00|108.56|108.06|108.58|108.08|108.58|108.08|108.56|108.06|3
1734315250000|2024-12-16 02:14:10|108.57|108.07|108.56|108.06|108.57|108.07|108.56|108.06|2
1734315260000|2024-12-16 02:14:20|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734315270000|2024-12-16 02:14:30|108.57|108.07|108.56|108.06|108.57|108.07|108.55|108.05|7
1734315280000|2024-12-16 02:14:40|108.57|108.07|108.54|108.04|108.57|108.07|108.53|108.03|4
1734315290000|2024-12-16 02:14:50|108.55|108.05|108.55|108.05|108.55|108.05|108.54|108.04|3
1734315300000|2024-12-16 02:15:00|108.5|108|108.53|108.03|108.53|108.03|108.5|108|4
1734315310000|2024-12-16 02:15:10|108.55|108.05|108.46|107.96|108.55|108.05|108.46|107.96|11
1734315330000|2024-12-16 02:15:30|108.48|107.98|108.5|108|108.5|108|108.48|107.98|2
1734315340000|2024-12-16 02:15:40|108.49|107.99|108.46|107.96|108.49|107.99|108.46|107.96|3
1734315350000|2024-12-16 02:15:50|108.45|107.95|108.45|107.95|108.46|107.96|108.45|107.95|3
1734315360000|2024-12-16 02:16:00|108.44|107.94|108.36|107.86|108.45|107.95|108.36|107.86|9
1734315370000|2024-12-16 02:16:10|108.37|107.87|108.36|107.86|108.38|107.88|108.36|107.86|6
1734315380000|2024-12-16 02:16:20|108.34|107.84|108.35|107.85|108.37|107.87|108.31|107.81|5
1734315400000|2024-12-16 02:16:40|108.33|107.83|108.33|107.83|108.33|107.83|108.33|107.83|1
1734315410000|2024-12-16 02:16:50|108.32|107.82|108.26|107.76|108.33|107.83|108.26|107.76|6
1734315420000|2024-12-16 02:17:00|108.23|107.73|108.26|107.76|108.26|107.76|108.22|107.72|8
1734315430000|2024-12-16 02:17:10|108.25|107.75|108.13|107.63|108.28|107.78|108.13|107.63|13
1734315440000|2024-12-16 02:17:20|108.15|107.65|108.19|107.69|108.22|107.72|108.15|107.65|13
1734315450000|2024-12-16 02:17:30|108.18|107.68|108.19|107.69|108.2|107.7|108.18|107.68|4
1734315460000|2024-12-16 02:17:40|108.16|107.66|108.13|107.63|108.16|107.66|108.12|107.62|5
1734315470000|2024-12-16 02:17:50|108.14|107.64|108.1|107.6|108.14|107.64|108.1|107.6|4
1734315480000|2024-12-16 02:18:00|108.12|107.62|108.16|107.66|108.22|107.72|108.12|107.62|15
1734315490000|2024-12-16 02:18:10|108.17|107.67|108.12|107.62|108.17|107.67|108.11|107.61|15
1734315500000|2024-12-16 02:18:20|108.11|107.61|108.06|107.56|108.11|107.61|108.05|107.55|9
1734315510000|2024-12-16 02:18:30|108.07|107.57|108.05|107.55|108.07|107.57|108.05|107.55|3
1734315520000|2024-12-16 02:18:40|108.03|107.53|107.99|107.49|108.03|107.53|107.99|107.49|4
1734315530000|2024-12-16 02:18:50|108.01|107.51|108.05|107.55|108.05|107.55|108.01|107.51|8
1734315540000|2024-12-16 02:19:00|108.03|107.53|107.97|107.47|108.03|107.53|107.97|107.47|5
1734315550000|2024-12-16 02:19:10|107.98|107.48|108|107.5|108.02|107.52|107.97|107.47|11
1734315560000|2024-12-16 02:19:20|108.01|107.51|108.08|107.58|108.08|107.58|108.01|107.51|10
1734315570000|2024-12-16 02:19:30|108.07|107.57|108|107.5|108.09|107.59|108|107.5|16
1734315580000|2024-12-16 02:19:40|108.01|107.51|108.02|107.52|108.02|107.52|108.01|107.51|2
1734315600000|2024-12-16 02:20:00|108.01|107.51|108.17|107.67|108.17|107.67|108.01|107.51|7
1734315610000|2024-12-16 02:20:10|108.18|107.68|108.29|107.79|108.29|107.79|108.17|107.67|12
1734315620000|2024-12-16 02:20:20|108.28|107.78|108.29|107.79|108.29|107.79|108.28|107.78|6
1734315630000|2024-12-16 02:20:30|108.28|107.78|108.21|107.71|108.29|107.79|108.21|107.71|11
1734315640000|2024-12-16 02:20:40|108.2|107.7|108.12|107.62|108.22|107.72|108.12|107.62|10
1734315650000|2024-12-16 02:20:50|108.13|107.63|108.1|107.6|108.13|107.63|108.08|107.58|12
1734315660000|2024-12-16 02:21:00|108.11|107.61|108.05|107.55|108.12|107.62|108.03|107.53|16
1734315670000|2024-12-16 02:21:10|108.06|107.56|108.06|107.56|108.12|107.62|108.05|107.55|12
1734315680000|2024-12-16 02:21:20|108.05|107.55|108.1|107.6|108.1|107.6|108.05|107.55|10
1734315690000|2024-12-16 02:21:30|108.11|107.61|108.1|107.6|108.11|107.61|108.1|107.6|4
1734315700000|2024-12-16 02:21:40|108.11|107.61|108.1|107.6|108.12|107.62|108.1|107.6|9
1734315710000|2024-12-16 02:21:50|108.09|107.59|108.07|107.57|108.09|107.59|108.06|107.56|4
1734315720000|2024-12-16 02:22:00|108.08|107.58|108.07|107.57|108.09|107.59|108.07|107.57|5
1734315730000|2024-12-16 02:22:10|108.06|107.56|108.08|107.58|108.08|107.58|108.05|107.55|4
1734315740000|2024-12-16 02:22:20|108.07|107.57|108.01|107.51|108.07|107.57|108.01|107.51|6
1734315750000|2024-12-16 02:22:30|108.02|107.52|108.04|107.54|108.04|107.54|108.02|107.52|3
1734315760000|2024-12-16 02:22:40|108.03|107.53|107.98|107.48|108.03|107.53|107.98|107.48|8
1734315770000|2024-12-16 02:22:50|107.97|107.47|107.97|107.47|107.97|107.47|107.97|107.47|1
1734315780000|2024-12-16 02:23:00|107.89|107.39|107.89|107.39|107.89|107.39|107.89|107.39|1
1734315790000|2024-12-16 02:23:10|107.91|107.41|107.8|107.3|107.92|107.42|107.8|107.3|11
1734315800000|2024-12-16 02:23:20|107.77|107.27|107.74|107.24|107.77|107.27|107.68|107.18|16
1734315810000|2024-12-16 02:23:30|107.73|107.23|107.41|106.91|107.74|107.24|107.41|106.91|16
1734315820000|2024-12-16 02:23:40|107.42|106.92|107.32|106.82|107.45|106.95|107.28|106.78|28
1734315830000|2024-12-16 02:23:50|107.34|106.84|107.39|106.89|107.4|106.9|107.3|106.8|21
1734315840000|2024-12-16 02:24:00|107.4|106.9|107.39|106.89|107.43|106.93|107.36|106.86|18
1734315850000|2024-12-16 02:24:10|107.38|106.88|107.28|106.78|107.41|106.91|107.28|106.78|21
1734315860000|2024-12-16 02:24:20|107.29|106.79|107.34|106.84|107.34|106.84|107.27|106.77|12
1734315870000|2024-12-16 02:24:30|107.33|106.83|107.29|106.79|107.34|106.84|107.28|106.78|16
1734315880000|2024-12-16 02:24:40|107.26|106.76|107.2|106.7|107.26|106.76|107.2|106.7|12
1734315890000|2024-12-16 02:24:50|107.21|106.71|107.31|106.81|107.31|106.81|107.21|106.71|13
1734315900000|2024-12-16 02:25:00|107.29|106.79|107.36|106.86|107.36|106.86|107.24|106.74|16
1734315910000|2024-12-16 02:25:10|107.35|106.85|107.33|106.83|107.36|106.86|107.25|106.75|20
1734315920000|2024-12-16 02:25:20|107.31|106.81|107.23|106.73|107.31|106.81|107.21|106.71|23
1734315930000|2024-12-16 02:25:30|107.24|106.74|107.37|106.87|107.38|106.88|107.23|106.73|24
1734315940000|2024-12-16 02:25:40|107.36|106.86|107.46|106.96|107.46|106.96|107.36|106.86|15
1734315950000|2024-12-16 02:25:50|107.48|106.98|107.46|106.96|107.51|107.01|107.44|106.94|16
1734315960000|2024-12-16 02:26:00|107.45|106.95|107.34|106.84|107.45|106.95|107.33|106.83|16
1734315980000|2024-12-16 02:26:20|107.23|106.73|107.25|106.75|107.25|106.75|107.23|106.73|2
1734315990000|2024-12-16 02:26:30|107.26|106.76|107.16|106.66|107.26|106.76|107.16|106.66|15
1734316000000|2024-12-16 02:26:40|107.15|106.65|107.17|106.67|107.17|106.67|107.14|106.64|9
1734316010000|2024-12-16 02:26:50|107.14|106.64|107.15|106.65|107.2|106.7|107.13|106.63|12
1734316020000|2024-12-16 02:27:00|107.19|106.69|107.21|106.71|107.21|106.71|107.14|106.64|19
1734316030000|2024-12-16 02:27:10|107.24|106.74|107.31|106.81|107.33|106.83|107.24|106.74|20
1734316040000|2024-12-16 02:27:20|107.3|106.8|107.14|106.64|107.3|106.8|107.13|106.63|22
1734316050000|2024-12-16 02:27:30|107.15|106.65|107.23|106.73|107.24|106.74|107.14|106.64|18
1734316060000|2024-12-16 02:27:40|107.24|106.74|107.31|106.81|107.32|106.82|107.22|106.72|14
1734316070000|2024-12-16 02:27:50|107.27|106.77|107.31|106.81|107.31|106.81|107.24|106.74|16
1734316080000|2024-12-16 02:28:00|107.3|106.8|107.16|106.66|107.31|106.81|107.16|106.66|21
1734316090000|2024-12-16 02:28:10|107.14|106.64|107.06|106.56|107.14|106.64|107.05|106.55|13
1734316100000|2024-12-16 02:28:20|107.04|106.54|107.02|106.52|107.05|106.55|107|106.5|20
1734316110000|2024-12-16 02:28:30|107.01|106.51|107.02|106.52|107.06|106.56|107|106.5|18
1734316120000|2024-12-16 02:28:40|106.99|106.49|107.04|106.54|107.05|106.55|106.99|106.49|16
1734316130000|2024-12-16 02:28:50|107.03|106.53|107.02|106.52|107.07|106.57|107|106.5|18
1734316140000|2024-12-16 02:29:00|107.03|106.53|106.93|106.43|107.03|106.53|106.93|106.43|16
1734316150000|2024-12-16 02:29:10|106.94|106.44|106.93|106.43|106.95|106.45|106.91|106.41|12
1734316160000|2024-12-16 02:29:20|106.94|106.44|106.94|106.44|106.94|106.44|106.93|106.43|3
1734316170000|2024-12-16 02:29:30|106.97|106.47|106.96|106.46|106.97|106.47|106.96|106.46|2
1734316180000|2024-12-16 02:29:40|106.95|106.45|107.04|106.54|107.04|106.54|106.94|106.44|9
1734316190000|2024-12-16 02:29:50|107.06|106.56|107.05|106.55|107.1|106.6|107.05|106.55|17
1734316200000|2024-12-16 02:30:00|107.06|106.56|106.99|106.49|107.06|106.56|106.99|106.49|20
1734316210000|2024-12-16 02:30:10|107|106.5|106.93|106.43|107.01|106.51|106.93|106.43|25
1734316220000|2024-12-16 02:30:20|106.94|106.44|106.98|106.48|107.01|106.51|106.93|106.43|19
1734316230000|2024-12-16 02:30:30|106.99|106.49|106.93|106.43|107|106.5|106.92|106.42|18
1734316240000|2024-12-16 02:30:40|106.94|106.44|107.06|106.56|107.06|106.56|106.89|106.39|18
1734316250000|2024-12-16 02:30:50|107.04|106.54|107.05|106.55|107.05|106.55|106.99|106.49|19
1734316260000|2024-12-16 02:31:00|107.04|106.54|107.24|106.74|107.28|106.78|107.04|106.54|27
1734316270000|2024-12-16 02:31:10|107.23|106.73|107.36|106.86|107.38|106.88|107.22|106.72|26
1734316280000|2024-12-16 02:31:20|107.37|106.87|107.53|107.03|107.53|107.03|107.37|106.87|23
1734316290000|2024-12-16 02:31:30|107.54|107.04|107.75|107.25|107.75|107.25|107.53|107.03|28
1734316300000|2024-12-16 02:31:40|107.76|107.26|107.79|107.29|107.79|107.29|107.71|107.21|20
1734316310000|2024-12-16 02:31:50|107.81|107.31|107.7|107.2|107.82|107.32|107.65|107.15|21
1734316320000|2024-12-16 02:32:00|107.71|107.21|107.81|107.31|107.84|107.34|107.71|107.21|23
1734316330000|2024-12-16 02:32:10|107.8|107.3|107.83|107.33|107.89|107.39|107.76|107.26|29
1734316340000|2024-12-16 02:32:20|107.81|107.31|107.86|107.36|107.87|107.37|107.81|107.31|22
1734316350000|2024-12-16 02:32:30|107.84|107.34|107.81|107.31|107.84|107.34|107.7|107.2|28
1734316370000|2024-12-16 02:32:50|107.91|107.41|107.89|107.39|107.91|107.41|107.89|107.39|2
1734316380000|2024-12-16 02:33:00|107.9|107.4|107.82|107.32|107.9|107.4|107.77|107.27|27
1734316390000|2024-12-16 02:33:10|107.81|107.31|107.81|107.31|107.85|107.35|107.77|107.27|20
1734316400000|2024-12-16 02:33:20|107.82|107.32|107.76|107.26|107.84|107.34|107.76|107.26|24
1734316410000|2024-12-16 02:33:30|107.82|107.32|107.77|107.27|107.83|107.33|107.74|107.24|27
1734316420000|2024-12-16 02:33:40|107.76|107.26|107.73|107.23|107.76|107.26|107.71|107.21|20
1734316430000|2024-12-16 02:33:50|107.74|107.24|107.76|107.26|107.77|107.27|107.73|107.23|21
1734316440000|2024-12-16 02:34:00|107.75|107.25|107.9|107.4|107.91|107.41|107.74|107.24|20
1734316450000|2024-12-16 02:34:10|107.91|107.41|107.82|107.32|107.91|107.41|107.79|107.29|27
1734316460000|2024-12-16 02:34:20|107.83|107.33|107.87|107.37|107.9|107.4|107.83|107.33|21
1734316470000|2024-12-16 02:34:30|107.85|107.35|107.9|107.4|107.9|107.4|107.84|107.34|15
1734316480000|2024-12-16 02:34:40|107.91|107.41|107.87|107.37|107.92|107.42|107.87|107.37|17
1734316490000|2024-12-16 02:34:50|107.86|107.36|107.9|107.4|107.9|107.4|107.84|107.34|21
1734316500000|2024-12-16 02:35:00|107.92|107.42|108.04|107.54|108.07|107.57|107.91|107.41|26
1734316510000|2024-12-16 02:35:10|108.01|107.51|107.96|107.46|108.04|107.54|107.96|107.46|18
1734316520000|2024-12-16 02:35:20|107.97|107.47|107.92|107.42|107.98|107.48|107.91|107.41|13
1734316530000|2024-12-16 02:35:30|107.93|107.43|108|107.5|108.01|107.51|107.92|107.42|16
1734316540000|2024-12-16 02:35:40|107.99|107.49|107.93|107.43|108|107.5|107.93|107.43|18
1734316550000|2024-12-16 02:35:50|107.95|107.45|108|107.5|108|107.5|107.95|107.45|7
1734316560000|2024-12-16 02:36:00|107.89|107.39|107.89|107.39|107.89|107.39|107.89|107.39|1
1734316570000|2024-12-16 02:36:10|107.88|107.38|107.83|107.33|107.93|107.43|107.82|107.32|16
1734316580000|2024-12-16 02:36:20|107.82|107.32|107.84|107.34|107.84|107.34|107.74|107.24|18
1734316590000|2024-12-16 02:36:30|107.86|107.36|107.97|107.47|107.97|107.47|107.85|107.35|15
1734316600000|2024-12-16 02:36:40|107.94|107.44|107.87|107.37|107.94|107.44|107.86|107.36|28
1734316610000|2024-12-16 02:36:50|107.86|107.36|107.84|107.34|107.88|107.38|107.84|107.34|18
1734316620000|2024-12-16 02:37:00|107.85|107.35|107.91|107.41|107.96|107.46|107.84|107.34|19
1734316630000|2024-12-16 02:37:10|107.93|107.43|108|107.5|108.01|107.51|107.93|107.43|11
1734316640000|2024-12-16 02:37:20|108.03|107.53|107.96|107.46|108.05|107.55|107.94|107.44|25
1734316650000|2024-12-16 02:37:30|107.97|107.47|107.99|107.49|108.02|107.52|107.96|107.46|21
1734316660000|2024-12-16 02:37:40|107.98|107.48|108|107.5|108|107.5|107.93|107.43|22
1734316670000|2024-12-16 02:37:50|108.01|107.51|107.97|107.47|108.01|107.51|107.97|107.47|11
1734316680000|2024-12-16 02:38:00|107.96|107.46|107.98|107.48|107.99|107.49|107.93|107.43|18
1734316690000|2024-12-16 02:38:10|107.97|107.47|107.94|107.44|107.97|107.47|107.91|107.41|18
1734316700000|2024-12-16 02:38:20|107.95|107.45|108.1|107.6|108.11|107.61|107.95|107.45|18
1734316710000|2024-12-16 02:38:30|108.08|107.58|107.96|107.46|108.1|107.6|107.95|107.45|25
1734316720000|2024-12-16 02:38:40|107.95|107.45|108.02|107.52|108.02|107.52|107.94|107.44|15
1734316730000|2024-12-16 02:38:50|108|107.5|107.96|107.46|108.01|107.51|107.94|107.44|10
1734316740000|2024-12-16 02:39:00|107.97|107.47|108.02|107.52|108.02|107.52|107.97|107.47|9
1734316760000|2024-12-16 02:39:20|107.99|107.49|108.02|107.52|108.02|107.52|107.96|107.46|8
1734316770000|2024-12-16 02:39:30|108.03|107.53|108|107.5|108.03|107.53|107.99|107.49|9
1734316780000|2024-12-16 02:39:40|108.02|107.52|108.03|107.53|108.06|107.56|108.01|107.51|14
1734316790000|2024-12-16 02:39:50|108.02|107.52|108|107.5|108.03|107.53|108|107.5|7
1734316800000|2024-12-16 02:40:00|107.99|107.49|108.04|107.54|108.09|107.59|107.99|107.49|19
1734316810000|2024-12-16 02:40:10|108.03|107.53|107.92|107.42|108.05|107.55|107.88|107.38|24
1734316820000|2024-12-16 02:40:20|107.9|107.4|108.07|107.57|108.07|107.57|107.9|107.4|20
1734316830000|2024-12-16 02:40:30|108.08|107.58|108.06|107.56|108.1|107.6|108.04|107.54|11
1734316840000|2024-12-16 02:40:40|108.04|107.54|108.09|107.59|108.11|107.61|108.04|107.54|9
1734316850000|2024-12-16 02:40:50|108.1|107.6|108.01|107.51|108.1|107.6|108.01|107.51|12
1734316860000|2024-12-16 02:41:00|108.02|107.52|108.01|107.51|108.03|107.53|107.94|107.44|18
1734316870000|2024-12-16 02:41:10|108.02|107.52|107.99|107.49|108.02|107.52|107.97|107.47|12
1734316880000|2024-12-16 02:41:20|107.96|107.46|108|107.5|108.01|107.51|107.96|107.46|10
1734316890000|2024-12-16 02:41:30|108.01|107.51|107.95|107.45|108.02|107.52|107.94|107.44|8
1734316900000|2024-12-16 02:41:40|107.96|107.46|108.03|107.53|108.04|107.54|107.96|107.46|10
1734316910000|2024-12-16 02:41:50|108.04|107.54|107.98|107.48|108.04|107.54|107.97|107.47|11
1734316920000|2024-12-16 02:42:00|107.99|107.49|107.98|107.48|107.99|107.49|107.97|107.47|7
1734316930000|2024-12-16 02:42:10|107.99|107.49|108.06|107.56|108.06|107.56|107.99|107.49|17
1734316950000|2024-12-16 02:42:30|108.01|107.51|108.02|107.52|108.02|107.52|108.01|107.51|2
1734316960000|2024-12-16 02:42:40|108|107.5|107.97|107.47|108|107.5|107.97|107.47|4
1734316970000|2024-12-16 02:42:50|107.98|107.48|107.94|107.44|108.01|107.51|107.94|107.44|13
1734316980000|2024-12-16 02:43:00|107.92|107.42|107.96|107.46|107.96|107.46|107.91|107.41|13
1734316990000|2024-12-16 02:43:10|107.99|107.49|108|107.5|108.02|107.52|107.97|107.47|20
1734317000000|2024-12-16 02:43:20|108.02|107.52|107.87|107.37|108.02|107.52|107.86|107.36|17
1734317010000|2024-12-16 02:43:30|107.88|107.38|107.9|107.4|107.93|107.43|107.87|107.37|14
1734317020000|2024-12-16 02:43:40|107.91|107.41|107.84|107.34|107.92|107.42|107.84|107.34|17
1734317030000|2024-12-16 02:43:50|107.83|107.33|107.71|107.21|107.83|107.33|107.71|107.21|13
1734317040000|2024-12-16 02:44:00|107.72|107.22|107.78|107.28|107.78|107.28|107.72|107.22|14
1734317050000|2024-12-16 02:44:10|107.77|107.27|107.83|107.33|107.84|107.34|107.76|107.26|16
1734317060000|2024-12-16 02:44:20|107.78|107.28|107.74|107.24|107.78|107.28|107.7|107.2|20
1734317070000|2024-12-16 02:44:30|107.75|107.25|107.78|107.28|107.83|107.33|107.75|107.25|16
1734317080000|2024-12-16 02:44:40|107.79|107.29|107.73|107.23|107.8|107.3|107.73|107.23|22
1734317090000|2024-12-16 02:44:50|107.74|107.24|107.83|107.33|107.83|107.33|107.74|107.24|15
1734317100000|2024-12-16 02:45:00|107.82|107.32|107.88|107.38|107.9|107.4|107.82|107.32|24
1734317110000|2024-12-16 02:45:10|107.86|107.36|107.78|107.28|107.86|107.36|107.78|107.28|13
1734317120000|2024-12-16 02:45:20|107.76|107.26|107.76|107.26|107.77|107.27|107.74|107.24|14
1734317130000|2024-12-16 02:45:30|107.75|107.25|107.74|107.24|107.75|107.25|107.74|107.24|2
1734317140000|2024-12-16 02:45:40|107.91|107.41|107.91|107.41|107.91|107.41|107.91|107.41|1
1734317150000|2024-12-16 02:45:50|107.89|107.39|108.02|107.52|108.04|107.54|107.86|107.36|26
1734317160000|2024-12-16 02:46:00|108.03|107.53|107.95|107.45|108.05|107.55|107.95|107.45|17
1734317170000|2024-12-16 02:46:10|107.96|107.46|107.97|107.47|107.97|107.47|107.93|107.43|21
1734317180000|2024-12-16 02:46:20|107.98|107.48|108.02|107.52|108.04|107.54|107.97|107.47|9
1734317190000|2024-12-16 02:46:30|107.98|107.48|107.95|107.45|107.98|107.48|107.94|107.44|7
1734317200000|2024-12-16 02:46:40|107.94|107.44|107.98|107.48|108|107.5|107.94|107.44|16
1734317210000|2024-12-16 02:46:50|108.01|107.51|108.04|107.54|108.04|107.54|107.99|107.49|16
1734317220000|2024-12-16 02:47:00|108.03|107.53|107.88|107.38|108.04|107.54|107.87|107.37|16
1734317230000|2024-12-16 02:47:10|107.86|107.36|107.8|107.3|107.86|107.36|107.78|107.28|19
1734317240000|2024-12-16 02:47:20|107.82|107.32|107.89|107.39|107.92|107.42|107.82|107.32|17
1734317250000|2024-12-16 02:47:30|107.9|107.4|107.82|107.32|107.91|107.41|107.8|107.3|16
1734317260000|2024-12-16 02:47:40|107.83|107.33|107.84|107.34|107.86|107.36|107.8|107.3|13
1734317270000|2024-12-16 02:47:50|107.85|107.35|107.8|107.3|107.85|107.35|107.8|107.3|12
1734317280000|2024-12-16 02:48:00|107.75|107.25|107.67|107.17|107.75|107.25|107.62|107.12|13
1734317290000|2024-12-16 02:48:10|107.7|107.2|107.64|107.14|107.74|107.24|107.63|107.13|27
1734317300000|2024-12-16 02:48:20|107.62|107.12|107.55|107.05|107.62|107.12|107.5|107|16
1734317310000|2024-12-16 02:48:30|107.57|107.07|107.61|107.11|107.64|107.14|107.56|107.06|18
1734317320000|2024-12-16 02:48:40|107.62|107.12|107.61|107.11|107.62|107.12|107.6|107.1|4
1734317330000|2024-12-16 02:48:50|107.81|107.31|107.82|107.32|107.82|107.32|107.81|107.31|2
1734317340000|2024-12-16 02:49:00|107.81|107.31|107.8|107.3|107.87|107.37|107.78|107.28|15
1734317350000|2024-12-16 02:49:10|107.82|107.32|107.8|107.3|107.82|107.32|107.74|107.24|21
1734317360000|2024-12-16 02:49:20|107.81|107.31|107.73|107.23|107.83|107.33|107.73|107.23|21
1734317370000|2024-12-16 02:49:30|107.72|107.22|107.66|107.16|107.72|107.22|107.61|107.11|21
1734317380000|2024-12-16 02:49:40|107.63|107.13|107.61|107.11|107.63|107.13|107.6|107.1|15
1734317390000|2024-12-16 02:49:50|107.62|107.12|107.56|107.06|107.63|107.13|107.53|107.03|19
1734317400000|2024-12-16 02:50:00|107.57|107.07|107.54|107.04|107.61|107.11|107.51|107.01|16
1734317410000|2024-12-16 02:50:10|107.53|107.03|107.48|106.98|107.54|107.04|107.46|106.96|16
1734317420000|2024-12-16 02:50:20|107.47|106.97|107.4|106.9|107.47|106.97|107.36|106.86|10
1734317430000|2024-12-16 02:50:30|107.41|106.91|107.4|106.9|107.41|106.91|107.34|106.84|14
1734317440000|2024-12-16 02:50:40|107.39|106.89|107.46|106.96|107.46|106.96|107.39|106.89|20
1734317450000|2024-12-16 02:50:50|107.5|107|107.47|106.97|107.53|107.03|107.43|106.93|19
1734317460000|2024-12-16 02:51:00|107.46|106.96|107.58|107.08|107.58|107.08|107.46|106.96|15
1734317470000|2024-12-16 02:51:10|107.56|107.06|107.53|107.03|107.56|107.06|107.48|106.98|17
1734317480000|2024-12-16 02:51:20|107.55|107.05|107.56|107.06|107.57|107.07|107.53|107.03|22
1734317490000|2024-12-16 02:51:30|107.55|107.05|107.47|106.97|107.55|107.05|107.45|106.95|16
1734317500000|2024-12-16 02:51:40|107.46|106.96|107.51|107.01|107.51|107.01|107.45|106.95|10
1734317510000|2024-12-16 02:51:50|107.52|107.02|107.46|106.96|107.54|107.04|107.46|106.96|19
1734317530000|2024-12-16 02:52:10|107.52|107.02|107.51|107.01|107.52|107.02|107.5|107|3
1734317540000|2024-12-16 02:52:20|107.52|107.02|107.51|107.01|107.53|107.03|107.47|106.97|12
1734317550000|2024-12-16 02:52:30|107.52|107.02|107.48|106.98|107.54|107.04|107.47|106.97|15
1734317560000|2024-12-16 02:52:40|107.49|106.99|107.54|107.04|107.55|107.05|107.48|106.98|15
1734317570000|2024-12-16 02:52:50|107.55|107.05|107.56|107.06|107.56|107.06|107.51|107.01|14
1734317580000|2024-12-16 02:53:00|107.57|107.07|107.58|107.08|107.58|107.08|107.51|107.01|14
1734317590000|2024-12-16 02:53:10|107.57|107.07|107.58|107.08|107.59|107.09|107.56|107.06|10
1734317600000|2024-12-16 02:53:20|107.55|107.05|107.51|107.01|107.55|107.05|107.49|106.99|6
1734317610000|2024-12-16 02:53:30|107.52|107.02|107.53|107.03|107.56|107.06|107.52|107.02|17
1734317620000|2024-12-16 02:53:40|107.54|107.04|107.52|107.02|107.54|107.04|107.52|107.02|9
1734317630000|2024-12-16 02:53:50|107.53|107.03|107.54|107.04|107.54|107.04|107.51|107.01|13
1734317640000|2024-12-16 02:54:00|107.55|107.05|107.57|107.07|107.57|107.07|107.51|107.01|14
1734317650000|2024-12-16 02:54:10|107.56|107.06|107.54|107.04|107.6|107.1|107.52|107.02|21
1734317660000|2024-12-16 02:54:20|107.53|107.03|107.56|107.06|107.57|107.07|107.51|107.01|13
1734317670000|2024-12-16 02:54:30|107.55|107.05|107.56|107.06|107.56|107.06|107.55|107.05|4
1734317680000|2024-12-16 02:54:40|107.58|107.08|107.59|107.09|107.61|107.11|107.58|107.08|6
1734317690000|2024-12-16 02:54:50|107.67|107.17|107.69|107.19|107.69|107.19|107.67|107.17|5
1734317700000|2024-12-16 02:55:00|107.71|107.21|107.78|107.28|107.82|107.32|107.71|107.21|17
1734317710000|2024-12-16 02:55:10|107.79|107.29|107.79|107.29|107.8|107.3|107.79|107.29|3
1734317730000|2024-12-16 02:55:30|107.83|107.33|107.72|107.22|107.84|107.34|107.72|107.22|13
1734317740000|2024-12-16 02:55:40|107.73|107.23|107.74|107.24|107.78|107.28|107.73|107.23|8
1734317750000|2024-12-16 02:55:50|107.73|107.23|107.74|107.24|107.76|107.26|107.69|107.19|19
1734317760000|2024-12-16 02:56:00|107.72|107.22|107.61|107.11|107.73|107.23|107.59|107.09|21
1734317770000|2024-12-16 02:56:10|107.59|107.09|107.62|107.12|107.63|107.13|107.57|107.07|17
1734317780000|2024-12-16 02:56:20|107.58|107.08|107.61|107.11|107.62|107.12|107.58|107.08|7
1734317790000|2024-12-16 02:56:30|107.62|107.12|107.59|107.09|107.62|107.12|107.58|107.08|10
1734317800000|2024-12-16 02:56:40|107.58|107.08|107.58|107.08|107.6|107.1|107.57|107.07|10
1734317810000|2024-12-16 02:56:50|107.57|107.07|107.62|107.12|107.63|107.13|107.57|107.07|13
1734317820000|2024-12-16 02:57:00|107.59|107.09|107.6|107.1|107.61|107.11|107.58|107.08|15
1734317830000|2024-12-16 02:57:10|107.59|107.09|107.55|107.05|107.59|107.09|107.55|107.05|10
1734317840000|2024-12-16 02:57:20|107.58|107.08|107.64|107.14|107.65|107.15|107.56|107.06|9
1734317850000|2024-12-16 02:57:30|107.65|107.15|107.64|107.14|107.68|107.18|107.63|107.13|11
1734317860000|2024-12-16 02:57:40|107.63|107.13|107.63|107.13|107.65|107.15|107.62|107.12|12
1734317870000|2024-12-16 02:57:50|107.65|107.15|107.7|107.2|107.72|107.22|107.65|107.15|19
1734317880000|2024-12-16 02:58:00|107.68|107.18|107.66|107.16|107.68|107.18|107.64|107.14|22
1734317890000|2024-12-16 02:58:10|107.67|107.17|107.71|107.21|107.73|107.23|107.66|107.16|21
1734317910000|2024-12-16 02:58:30|107.63|107.13|107.62|107.12|107.63|107.13|107.62|107.12|2
1734317920000|2024-12-16 02:58:40|107.63|107.13|107.64|107.14|107.66|107.16|107.62|107.12|22
1734317930000|2024-12-16 02:58:50|107.63|107.13|107.68|107.18|107.68|107.18|107.61|107.11|13
1734317940000|2024-12-16 02:59:00|107.67|107.17|107.65|107.15|107.69|107.19|107.65|107.15|14
1734317950000|2024-12-16 02:59:10|107.62|107.12|107.67|107.17|107.67|107.17|107.61|107.11|17
1734317960000|2024-12-16 02:59:20|107.68|107.18|107.66|107.16|107.68|107.18|107.64|107.14|11
1734317970000|2024-12-16 02:59:30|107.65|107.15|107.66|107.16|107.66|107.16|107.64|107.14|12
1734317980000|2024-12-16 02:59:40|107.65|107.15|107.64|107.14|107.66|107.16|107.64|107.14|5
1734317990000|2024-12-16 02:59:50|107.65|107.15|107.65|107.15|107.72|107.22|107.65|107.15|23
1734318000000|2024-12-16 03:00:00|107.64|107.14|107.67|107.17|107.7|107.2|107.61|107.11|20
1734318010000|2024-12-16 03:00:10|107.68|107.18|107.75|107.25|107.75|107.25|107.67|107.17|27
1734318020000|2024-12-16 03:00:20|107.74|107.24|107.81|107.31|107.81|107.31|107.73|107.23|24
1734318030000|2024-12-16 03:00:30|107.82|107.32|107.92|107.42|107.93|107.43|107.82|107.32|21
1734318040000|2024-12-16 03:00:40|107.9|107.4|107.83|107.33|107.91|107.41|107.79|107.29|17
1734318050000|2024-12-16 03:00:50|107.84|107.34|107.77|107.27|107.84|107.34|107.76|107.26|20
1734318060000|2024-12-16 03:01:00|107.78|107.28|107.66|107.16|107.78|107.28|107.63|107.13|21
1734318070000|2024-12-16 03:01:10|107.7|107.2|107.76|107.26|107.76|107.26|107.69|107.19|27
1734318080000|2024-12-16 03:01:20|107.77|107.27|107.76|107.26|107.78|107.28|107.73|107.23|18
1734318090000|2024-12-16 03:01:30|107.75|107.25|107.73|107.23|107.76|107.26|107.68|107.18|17
1734318110000|2024-12-16 03:01:50|107.82|107.32|107.83|107.33|107.83|107.33|107.82|107.32|2
1734318120000|2024-12-16 03:02:00|107.82|107.32|107.81|107.31|107.92|107.42|107.81|107.31|21
1734318130000|2024-12-16 03:02:10|107.82|107.32|107.81|107.31|107.87|107.37|107.8|107.3|20
1734318140000|2024-12-16 03:02:20|107.82|107.32|107.77|107.27|107.83|107.33|107.74|107.24|24
1734318150000|2024-12-16 03:02:30|107.78|107.28|107.78|107.28|107.78|107.28|107.68|107.18|21
1734318160000|2024-12-16 03:02:40|107.79|107.29|107.76|107.26|107.81|107.31|107.76|107.26|15
1734318170000|2024-12-16 03:02:50|107.77|107.27|107.81|107.31|107.82|107.32|107.74|107.24|18
1734318180000|2024-12-16 03:03:00|107.82|107.32|107.93|107.43|107.93|107.43|107.81|107.31|23
1734318190000|2024-12-16 03:03:10|107.94|107.44|107.93|107.43|107.95|107.45|107.91|107.41|21
1734318200000|2024-12-16 03:03:20|107.94|107.44|108.03|107.53|108.05|107.55|107.94|107.44|16
1734318210000|2024-12-16 03:03:30|108.02|107.52|108|107.5|108.07|107.57|108|107.5|19
1734318220000|2024-12-16 03:03:40|107.99|107.49|108.03|107.53|108.04|107.54|107.99|107.49|21
1734318230000|2024-12-16 03:03:50|108.02|107.52|107.96|107.46|108.02|107.52|107.94|107.44|19
1734318240000|2024-12-16 03:04:00|107.95|107.45|107.93|107.43|107.96|107.46|107.93|107.43|20
1734318250000|2024-12-16 03:04:10|107.91|107.41|107.86|107.36|107.93|107.43|107.86|107.36|18
1734318260000|2024-12-16 03:04:20|107.87|107.37|107.93|107.43|107.93|107.43|107.87|107.37|11
1734318270000|2024-12-16 03:04:30|107.92|107.42|108.03|107.53|108.03|107.53|107.92|107.42|16
1734318280000|2024-12-16 03:04:40|108.02|107.52|107.97|107.47|108.03|107.53|107.97|107.47|20
1734318290000|2024-12-16 03:04:50|107.98|107.48|107.99|107.49|107.99|107.49|107.97|107.47|4
1734318300000|2024-12-16 03:05:00|107.97|107.47|107.95|107.45|107.97|107.47|107.95|107.45|2
1734318310000|2024-12-16 03:05:10|107.94|107.44|107.95|107.45|108|107.5|107.94|107.44|12
1734318320000|2024-12-16 03:05:20|107.93|107.43|107.85|107.35|107.93|107.43|107.83|107.33|13
1734318330000|2024-12-16 03:05:30|107.84|107.34|107.86|107.36|107.87|107.37|107.84|107.34|19
1734318340000|2024-12-16 03:05:40|107.85|107.35|107.86|107.36|107.87|107.37|107.84|107.34|17
1734318350000|2024-12-16 03:05:50|107.85|107.35|107.88|107.38|107.93|107.43|107.84|107.34|18
1734318360000|2024-12-16 03:06:00|107.87|107.37|107.92|107.42|107.93|107.43|107.86|107.36|19
1734318370000|2024-12-16 03:06:10|107.93|107.43|108.04|107.54|108.04|107.54|107.93|107.43|22
1734318380000|2024-12-16 03:06:20|108.03|107.53|108.01|107.51|108.05|107.55|108|107.5|23
1734318390000|2024-12-16 03:06:30|108.02|107.52|108.02|107.52|108.19|107.69|108.02|107.52|20
1734318400000|2024-12-16 03:06:40|108.01|107.51|107.99|107.49|108.01|107.51|107.96|107.46|26
1734318410000|2024-12-16 03:06:50|107.97|107.47|107.88|107.38|107.97|107.47|107.88|107.38|24
1734318420000|2024-12-16 03:07:00|107.89|107.39|107.86|107.36|107.95|107.45|107.85|107.35|16
1734318430000|2024-12-16 03:07:10|107.85|107.35|107.92|107.42|107.93|107.43|107.85|107.35|23
1734318440000|2024-12-16 03:07:20|107.93|107.43|107.94|107.44|107.94|107.44|107.9|107.4|14
1734318450000|2024-12-16 03:07:30|107.93|107.43|107.91|107.41|107.94|107.44|107.91|107.41|7
1734318460000|2024-12-16 03:07:40|107.9|107.4|107.89|107.39|107.94|107.44|107.88|107.38|18
1734318470000|2024-12-16 03:07:50|107.88|107.38|107.96|107.46|107.97|107.47|107.86|107.36|20
1734318480000|2024-12-16 03:08:00|107.97|107.47|107.86|107.36|107.97|107.47|107.86|107.36|16
1734318490000|2024-12-16 03:08:10|107.84|107.34|107.84|107.34|107.85|107.35|107.84|107.34|3
1734318500000|2024-12-16 03:08:20|107.82|107.32|107.85|107.35|107.85|107.35|107.77|107.27|24
1734318510000|2024-12-16 03:08:30|107.86|107.36|107.89|107.39|107.91|107.41|107.86|107.36|22
1734318520000|2024-12-16 03:08:40|107.88|107.38|107.73|107.23|107.89|107.39|107.73|107.23|21
1734318530000|2024-12-16 03:08:50|107.74|107.24|107.72|107.22|107.74|107.24|107.71|107.21|9
1734318540000|2024-12-16 03:09:00|107.73|107.23|107.72|107.22|107.74|107.24|107.66|107.16|20
1734318550000|2024-12-16 03:09:10|107.73|107.23|107.71|107.21|107.75|107.25|107.71|107.21|17
1734318560000|2024-12-16 03:09:20|107.73|107.23|107.72|107.22|107.75|107.25|107.72|107.22|18
1734318570000|2024-12-16 03:09:30|107.73|107.23|107.72|107.22|107.73|107.23|107.66|107.16|20
1734318580000|2024-12-16 03:09:40|107.71|107.21|107.68|107.18|107.73|107.23|107.67|107.17|21
1734318590000|2024-12-16 03:09:50|107.67|107.17|107.66|107.16|107.72|107.22|107.65|107.15|18
1734318600000|2024-12-16 03:10:00|107.67|107.17|107.64|107.14|107.67|107.17|107.63|107.13|16
1734318610000|2024-12-16 03:10:10|107.65|107.15|107.73|107.23|107.73|107.23|107.65|107.15|13
1734318620000|2024-12-16 03:10:20|107.74|107.24|107.68|107.18|107.75|107.25|107.66|107.16|11
1734318630000|2024-12-16 03:10:30|107.66|107.16|107.56|107.06|107.66|107.16|107.55|107.05|18
1734318640000|2024-12-16 03:10:40|107.55|107.05|107.55|107.05|107.61|107.11|107.54|107.04|15
1734318650000|2024-12-16 03:10:50|107.56|107.06|107.45|106.95|107.56|107.06|107.45|106.95|11
1734318660000|2024-12-16 03:11:00|107.43|106.93|107.38|106.88|107.44|106.94|107.36|106.86|16
1734318670000|2024-12-16 03:11:10|107.36|106.86|107.42|106.92|107.42|106.92|107.35|106.85|16
1734318680000|2024-12-16 03:11:20|107.44|106.94|107.49|106.99|107.49|106.99|107.44|106.94|3
1734318690000|2024-12-16 03:11:30|107.62|107.12|107.62|107.12|107.63|107.13|107.62|107.12|3
1734318700000|2024-12-16 03:11:40|107.63|107.13|107.76|107.26|107.76|107.26|107.63|107.13|20
1734318710000|2024-12-16 03:11:50|107.75|107.25|107.71|107.21|107.75|107.25|107.7|107.2|19
1734318720000|2024-12-16 03:12:00|107.73|107.23|107.66|107.16|107.73|107.23|107.65|107.15|21
1734318730000|2024-12-16 03:12:10|107.65|107.15|107.65|107.15|107.66|107.16|107.62|107.12|21
1734318740000|2024-12-16 03:12:20|107.66|107.16|107.79|107.29|107.8|107.3|107.66|107.16|21
1734318750000|2024-12-16 03:12:30|107.78|107.28|107.74|107.24|107.78|107.28|107.71|107.21|18
1734318760000|2024-12-16 03:12:40|107.76|107.26|107.61|107.11|107.77|107.27|107.61|107.11|18
1734318770000|2024-12-16 03:12:50|107.59|107.09|107.59|107.09|107.63|107.13|107.58|107.08|16
1734318780000|2024-12-16 03:13:00|107.6|107.1|107.55|107.05|107.64|107.14|107.55|107.05|19
1734318790000|2024-12-16 03:13:10|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|24
1734318800000|2024-12-16 03:13:20|107.57|107.07|107.72|107.22|107.73|107.23|107.56|107.06|19
1734318810000|2024-12-16 03:13:30|107.71|107.21|107.77|107.27|107.78|107.28|107.71|107.21|16
1734318820000|2024-12-16 03:13:40|107.76|107.26|107.73|107.23|107.76|107.26|107.71|107.21|11
1734318830000|2024-12-16 03:13:50|107.78|107.28|107.84|107.34|107.84|107.34|107.76|107.26|14
1734318840000|2024-12-16 03:14:00|107.85|107.35|107.86|107.36|107.88|107.38|107.84|107.34|16
1734318850000|2024-12-16 03:14:10|107.85|107.35|107.96|107.46|107.96|107.46|107.85|107.35|10
1734318860000|2024-12-16 03:14:20|107.95|107.45|108.01|107.51|108.02|107.52|107.95|107.45|14
1734318870000|2024-12-16 03:14:30|108.02|107.52|108.12|107.62|108.12|107.62|108.02|107.52|4
1734318880000|2024-12-16 03:14:40|108.05|107.55|108.04|107.54|108.05|107.55|108.04|107.54|2
1734318890000|2024-12-16 03:14:50|108.03|107.53|107.98|107.48|108.03|107.53|107.96|107.46|19
1734318900000|2024-12-16 03:15:00|107.97|107.47|107.96|107.46|107.97|107.47|107.92|107.42|19
1734318910000|2024-12-16 03:15:10|107.95|107.45|108.04|107.54|108.04|107.54|107.93|107.43|24
1734318920000|2024-12-16 03:15:20|108.03|107.53|107.99|107.49|108.05|107.55|107.98|107.48|18
1734318930000|2024-12-16 03:15:30|108|107.5|107.96|107.46|108.02|107.52|107.95|107.45|17
1734318940000|2024-12-16 03:15:40|107.95|107.45|107.98|107.48|107.99|107.49|107.95|107.45|16
1734318950000|2024-12-16 03:15:50|107.97|107.47|107.94|107.44|107.97|107.47|107.93|107.43|10
1734318960000|2024-12-16 03:16:00|107.95|107.45|107.93|107.43|107.95|107.45|107.9|107.4|10
1734318970000|2024-12-16 03:16:10|107.92|107.42|107.86|107.36|107.92|107.42|107.85|107.35|14
1734318980000|2024-12-16 03:16:20|107.85|107.35|107.89|107.39|107.92|107.42|107.83|107.33|21
1734318990000|2024-12-16 03:16:30|107.84|107.34|107.87|107.37|107.9|107.4|107.81|107.31|21
1734319000000|2024-12-16 03:16:40|107.88|107.38|107.84|107.34|107.88|107.38|107.82|107.32|14
1734319010000|2024-12-16 03:16:50|107.82|107.32|107.74|107.24|107.82|107.32|107.73|107.23|15
1734319020000|2024-12-16 03:17:00|107.76|107.26|107.71|107.21|107.76|107.26|107.71|107.21|15
1734319030000|2024-12-16 03:17:10|107.73|107.23|107.75|107.25|107.75|107.25|107.73|107.23|3
1734319040000|2024-12-16 03:17:20|107.78|107.28|107.75|107.25|107.79|107.29|107.74|107.24|15
1734319050000|2024-12-16 03:17:30|107.74|107.24|107.65|107.15|107.74|107.24|107.65|107.15|15
1734319060000|2024-12-16 03:17:40|107.62|107.12|107.64|107.14|107.64|107.14|107.58|107.08|10
1734319080000|2024-12-16 03:18:00|107.61|107.11|107.6|107.1|107.61|107.11|107.6|107.1|2
1734319090000|2024-12-16 03:18:10|107.61|107.11|107.67|107.17|107.67|107.17|107.61|107.11|13
1734319100000|2024-12-16 03:18:20|107.66|107.16|107.71|107.21|107.73|107.23|107.66|107.16|16
1734319110000|2024-12-16 03:18:30|107.72|107.22|107.69|107.19|107.72|107.22|107.67|107.17|15
1734319120000|2024-12-16 03:18:40|107.73|107.23|107.72|107.22|107.75|107.25|107.72|107.22|16
1734319130000|2024-12-16 03:18:50|107.73|107.23|107.67|107.17|107.73|107.23|107.66|107.16|17
1734319140000|2024-12-16 03:19:00|107.68|107.18|107.79|107.29|107.79|107.29|107.68|107.18|18
1734319150000|2024-12-16 03:19:10|107.8|107.3|107.71|107.21|107.8|107.3|107.71|107.21|20
1734319160000|2024-12-16 03:19:20|107.73|107.23|107.72|107.22|107.73|107.23|107.7|107.2|21
1734319170000|2024-12-16 03:19:30|107.7|107.2|107.75|107.25|107.76|107.26|107.67|107.17|19
1734319180000|2024-12-16 03:19:40|107.74|107.24|107.75|107.25|107.75|107.25|107.69|107.19|18
1734319190000|2024-12-16 03:19:50|107.74|107.24|107.73|107.23|107.75|107.25|107.72|107.22|15
1734319200000|2024-12-16 03:20:00|107.71|107.21|107.71|107.21|107.72|107.22|107.69|107.19|17
1734319210000|2024-12-16 03:20:10|107.7|107.2|107.55|107.05|107.7|107.2|107.53|107.03|20
1734319220000|2024-12-16 03:20:20|107.54|107.04|107.52|107.02|107.59|107.09|107.52|107.02|20
1734319230000|2024-12-16 03:20:30|107.53|107.03|107.46|106.96|107.53|107.03|107.46|106.96|13
1734319240000|2024-12-16 03:20:40|107.48|106.98|107.46|106.96|107.53|107.03|107.46|106.96|16
1734319250000|2024-12-16 03:20:50|107.45|106.95|107.4|106.9|107.45|106.95|107.35|106.85|15
1734319260000|2024-12-16 03:21:00|107.41|106.91|107.4|106.9|107.41|106.91|107.4|106.9|2
1734319270000|2024-12-16 03:21:10|107.24|106.74|107.23|106.73|107.24|106.74|107.23|106.73|4
1734319280000|2024-12-16 03:21:20|107.22|106.72|107.22|106.72|107.27|106.77|107.2|106.7|24
1734319290000|2024-12-16 03:21:30|107.21|106.71|107.15|106.65|107.22|106.72|107.12|106.62|19
1734319300000|2024-12-16 03:21:40|107.17|106.67|107.14|106.64|107.2|106.7|107.12|106.62|21
1734319310000|2024-12-16 03:21:50|107.13|106.63|107.13|106.63|107.14|106.64|107.08|106.58|20
1734319320000|2024-12-16 03:22:00|107.12|106.62|107.11|106.61|107.15|106.65|107.08|106.58|22
1734319330000|2024-12-16 03:22:10|107.09|106.59|107.11|106.61|107.15|106.65|107.08|106.58|21
1734319340000|2024-12-16 03:22:20|107.12|106.62|107.11|106.61|107.16|106.66|107.08|106.58|25
1734319350000|2024-12-16 03:22:30|107.13|106.63|107.14|106.64|107.17|106.67|107.12|106.62|21
1734319360000|2024-12-16 03:22:40|107.13|106.63|107.2|106.7|107.21|106.71|107.12|106.62|19
1734319370000|2024-12-16 03:22:50|107.19|106.69|107.16|106.66|107.23|106.73|107.13|106.63|22
1734319380000|2024-12-16 03:23:00|107.17|106.67|107.11|106.61|107.17|106.67|107.1|106.6|21
1734319390000|2024-12-16 03:23:10|107.12|106.62|107.18|106.68|107.18|106.68|107.11|106.61|14
1734319400000|2024-12-16 03:23:20|107.16|106.66|107.16|106.66|107.22|106.72|107.16|106.66|16
1734319410000|2024-12-16 03:23:30|107.17|106.67|107.1|106.6|107.17|106.67|107.1|106.6|19
1734319420000|2024-12-16 03:23:40|107.08|106.58|107.07|106.57|107.08|106.58|107.07|106.57|4
1734319430000|2024-12-16 03:23:50|107.05|106.55|107.08|106.58|107.08|106.58|107.02|106.52|10
1734319440000|2024-12-16 03:24:00|107.07|106.57|107.04|106.54|107.07|106.57|107.03|106.53|17
1734319450000|2024-12-16 03:24:10|107.05|106.55|107.07|106.57|107.07|106.57|107.05|106.55|8
1734319460000|2024-12-16 03:24:20|107.04|106.54|107.05|106.55|107.05|106.55|107.04|106.54|2
1734319470000|2024-12-16 03:24:30|107.04|106.54|107.05|106.55|107.06|106.56|107.04|106.54|14
1734319480000|2024-12-16 03:24:40|107.06|106.56|107.06|106.56|107.07|106.57|107.05|106.55|12
1734319490000|2024-12-16 03:24:50|107.05|106.55|107.03|106.53|107.05|106.55|107.01|106.51|9
1734319500000|2024-12-16 03:25:00|107.04|106.54|107.29|106.79|107.33|106.83|107.04|106.54|16
1734319510000|2024-12-16 03:25:10|107.27|106.77|107.33|106.83|107.33|106.83|107.24|106.74|24
1734319520000|2024-12-16 03:25:20|107.34|106.84|107.28|106.78|107.34|106.84|107.26|106.76|22
1734319530000|2024-12-16 03:25:30|107.29|106.79|107.28|106.78|107.32|106.82|107.25|106.75|21
1734319540000|2024-12-16 03:25:40|107.29|106.79|107.14|106.64|107.29|106.79|107.13|106.63|16
1734319550000|2024-12-16 03:25:50|107.15|106.65|107.18|106.68|107.19|106.69|107.14|106.64|11
1734319560000|2024-12-16 03:26:00|107.17|106.67|107.18|106.68|107.19|106.69|107.16|106.66|23
1734319570000|2024-12-16 03:26:10|107.17|106.67|107.08|106.58|107.17|106.67|107.07|106.57|12
1734319580000|2024-12-16 03:26:20|107.1|106.6|107.09|106.59|107.15|106.65|107.09|106.59|12
1734319590000|2024-12-16 03:26:30|107.11|106.61|107.11|106.61|107.16|106.66|107.1|106.6|14
1734319600000|2024-12-16 03:26:40|107.12|106.62|107.18|106.68|107.18|106.68|107.11|106.61|13
1734319610000|2024-12-16 03:26:50|107.17|106.67|107.25|106.75|107.25|106.75|107.17|106.67|19
1734319620000|2024-12-16 03:27:00|107.26|106.76|107.25|106.75|107.27|106.77|107.22|106.72|18
1734319630000|2024-12-16 03:27:10|107.26|106.76|107.29|106.79|107.3|106.8|107.25|106.75|16
1734319640000|2024-12-16 03:27:20|107.33|106.83|107.34|106.84|107.34|106.84|107.3|106.8|12
1734319660000|2024-12-16 03:27:40|107.29|106.79|107.29|106.79|107.29|106.79|107.29|106.79|1
1734319670000|2024-12-16 03:27:50|107.3|106.8|107.28|106.78|107.3|106.8|107.27|106.77|11
1734319680000|2024-12-16 03:28:00|107.27|106.77|107.36|106.86|107.36|106.86|107.25|106.75|23
1734319690000|2024-12-16 03:28:10|107.37|106.87|107.34|106.84|107.37|106.87|107.32|106.82|18
1734319700000|2024-12-16 03:28:20|107.35|106.85|107.32|106.82|107.37|106.87|107.32|106.82|8
1734319710000|2024-12-16 03:28:30|107.31|106.81|107.32|106.82|107.34|106.84|107.31|106.81|16
1734319720000|2024-12-16 03:28:40|107.29|106.79|107.33|106.83|107.34|106.84|107.28|106.78|21
1734319730000|2024-12-16 03:28:50|107.32|106.82|107.26|106.76|107.33|106.83|107.26|106.76|17
1734319740000|2024-12-16 03:29:00|107.27|106.77|107.26|106.76|107.27|106.77|107.25|106.75|10
1734319750000|2024-12-16 03:29:10|107.27|106.77|107.33|106.83|107.33|106.83|107.27|106.77|16
1734319760000|2024-12-16 03:29:20|107.36|106.86|107.33|106.83|107.38|106.88|107.33|106.83|16
1734319770000|2024-12-16 03:29:30|107.34|106.84|107.37|106.87|107.38|106.88|107.34|106.84|16
1734319780000|2024-12-16 03:29:40|107.36|106.86|107.34|106.84|107.37|106.87|107.33|106.83|17
1734319790000|2024-12-16 03:29:50|107.35|106.85|107.4|106.9|107.43|106.93|107.35|106.85|11
1734319800000|2024-12-16 03:30:00|107.38|106.88|107.45|106.95|107.47|106.97|107.36|106.86|18
1734319810000|2024-12-16 03:30:10|107.46|106.96|107.54|107.04|107.54|107.04|107.46|106.96|25
1734319820000|2024-12-16 03:30:20|107.53|107.03|107.56|107.06|107.58|107.08|107.53|107.03|19
1734319830000|2024-12-16 03:30:30|107.57|107.07|107.7|107.2|107.7|107.2|107.57|107.07|18
1734319840000|2024-12-16 03:30:40|107.71|107.21|107.7|107.2|107.71|107.21|107.7|107.2|2
1734319850000|2024-12-16 03:30:50|107.86|107.36|107.85|107.35|107.86|107.36|107.85|107.35|2
1734319860000|2024-12-16 03:31:00|107.84|107.34|107.8|107.3|107.85|107.35|107.8|107.3|15
1734319870000|2024-12-16 03:31:10|107.81|107.31|107.74|107.24|107.82|107.32|107.73|107.23|26
1734319880000|2024-12-16 03:31:20|107.75|107.25|107.74|107.24|107.75|107.25|107.73|107.23|6
1734319890000|2024-12-16 03:31:30|107.73|107.23|107.75|107.25|107.78|107.28|107.73|107.23|21
1734319900000|2024-12-16 03:31:40|107.76|107.26|107.74|107.24|107.77|107.27|107.74|107.24|16
1734319910000|2024-12-16 03:31:50|107.75|107.25|107.6|107.1|107.75|107.25|107.6|107.1|13
1734319920000|2024-12-16 03:32:00|107.62|107.12|107.66|107.16|107.66|107.16|107.62|107.12|15
1734319930000|2024-12-16 03:32:10|107.68|107.18|107.76|107.26|107.78|107.28|107.68|107.18|15
1734319940000|2024-12-16 03:32:20|107.75|107.25|107.72|107.22|107.75|107.25|107.68|107.18|18
1734319950000|2024-12-16 03:32:30|107.71|107.21|107.72|107.22|107.75|107.25|107.7|107.2|25
1734319960000|2024-12-16 03:32:40|107.73|107.23|107.83|107.33|107.85|107.35|107.72|107.22|18
1734319970000|2024-12-16 03:32:50|107.84|107.34|107.77|107.27|107.84|107.34|107.76|107.26|19
1734319980000|2024-12-16 03:33:00|107.78|107.28|107.72|107.22|107.78|107.28|107.72|107.22|10
1734319990000|2024-12-16 03:33:10|107.71|107.21|107.74|107.24|107.78|107.28|107.71|107.21|15
1734320000000|2024-12-16 03:33:20|107.73|107.23|107.72|107.22|107.75|107.25|107.72|107.22|10
1734320010000|2024-12-16 03:33:30|107.73|107.23|107.77|107.27|107.78|107.28|107.73|107.23|15
1734320020000|2024-12-16 03:33:40|107.76|107.26|107.81|107.31|107.85|107.35|107.76|107.26|21
1734320030000|2024-12-16 03:33:50|107.82|107.32|107.8|107.3|107.83|107.33|107.8|107.3|9
1734320050000|2024-12-16 03:34:10|107.81|107.31|107.81|107.31|107.82|107.32|107.81|107.31|3
1734320060000|2024-12-16 03:34:20|107.82|107.32|107.82|107.32|107.83|107.33|107.79|107.29|10
1734320070000|2024-12-16 03:34:30|107.81|107.31|107.79|107.29|107.81|107.31|107.79|107.29|11
1734320080000|2024-12-16 03:34:40|107.81|107.31|107.79|107.29|107.82|107.32|107.79|107.29|17
1734320090000|2024-12-16 03:34:50|107.8|107.3|107.81|107.31|107.82|107.32|107.79|107.29|14
1734320100000|2024-12-16 03:35:00|107.8|107.3|107.8|107.3|107.81|107.31|107.77|107.27|12
1734320110000|2024-12-16 03:35:10|107.81|107.31|107.74|107.24|107.83|107.33|107.73|107.23|19
1734320120000|2024-12-16 03:35:20|107.73|107.23|107.76|107.26|107.76|107.26|107.65|107.15|22
1734320130000|2024-12-16 03:35:30|107.77|107.27|107.77|107.27|107.8|107.3|107.74|107.24|17
1734320140000|2024-12-16 03:35:40|107.78|107.28|107.67|107.17|107.78|107.28|107.67|107.17|18
1734320150000|2024-12-16 03:35:50|107.65|107.15|107.63|107.13|107.66|107.16|107.62|107.12|17
1734320160000|2024-12-16 03:36:00|107.62|107.12|107.63|107.13|107.64|107.14|107.62|107.12|16
1734320170000|2024-12-16 03:36:10|107.64|107.14|107.59|107.09|107.64|107.14|107.56|107.06|14
1734320180000|2024-12-16 03:36:20|107.58|107.08|107.52|107.02|107.58|107.08|107.52|107.02|14
1734320190000|2024-12-16 03:36:30|107.53|107.03|107.6|107.1|107.6|107.1|107.53|107.03|11
1734320200000|2024-12-16 03:36:40|107.61|107.11|107.65|107.15|107.65|107.15|107.61|107.11|7
1734320210000|2024-12-16 03:36:50|107.63|107.13|107.55|107.05|107.64|107.14|107.55|107.05|18
1734320220000|2024-12-16 03:37:00|107.56|107.06|107.43|106.93|107.57|107.07|107.43|106.93|18
1734320230000|2024-12-16 03:37:10|107.44|106.94|107.43|106.93|107.44|106.94|107.42|106.92|4
1734320240000|2024-12-16 03:37:20|107.39|106.89|107.4|106.9|107.4|106.9|107.39|106.89|2
1734320250000|2024-12-16 03:37:30|107.39|106.89|107.37|106.87|107.46|106.96|107.37|106.87|22
1734320260000|2024-12-16 03:37:40|107.38|106.88|107.33|106.83|107.38|106.88|107.32|106.82|14
1734320270000|2024-12-16 03:37:50|107.32|106.82|107.36|106.86|107.36|106.86|107.31|106.81|8
1734320280000|2024-12-16 03:38:00|107.37|106.87|107.32|106.82|107.37|106.87|107.32|106.82|11
1734320290000|2024-12-16 03:38:10|107.33|106.83|107.37|106.87|107.4|106.9|107.33|106.83|18
1734320300000|2024-12-16 03:38:20|107.38|106.88|107.41|106.91|107.41|106.91|107.38|106.88|7
1734320310000|2024-12-16 03:38:30|107.42|106.92|107.35|106.85|107.42|106.92|107.35|106.85|21
1734320320000|2024-12-16 03:38:40|107.34|106.84|107.33|106.83|107.35|106.85|107.31|106.81|8
1734320330000|2024-12-16 03:38:50|107.3|106.8|107.19|106.69|107.3|106.8|107.19|106.69|9
1734320340000|2024-12-16 03:39:00|107.2|106.7|107.24|106.74|107.24|106.74|107.2|106.7|17
1734320350000|2024-12-16 03:39:10|107.25|106.75|107.27|106.77|107.27|106.77|107.24|106.74|16
1734320360000|2024-12-16 03:39:20|107.28|106.78|107.24|106.74|107.3|106.8|107.23|106.73|14
1734320370000|2024-12-16 03:39:30|107.25|106.75|107.25|106.75|107.25|106.75|107.23|106.73|11
1734320380000|2024-12-16 03:39:40|107.24|106.74|107.22|106.72|107.25|106.75|107.22|106.72|11
1734320390000|2024-12-16 03:39:50|107.23|106.73|107.19|106.69|107.23|106.73|107.19|106.69|4
1734320400000|2024-12-16 03:40:00|107.17|106.67|107.08|106.58|107.17|106.67|107.08|106.58|9
1734320410000|2024-12-16 03:40:10|107.07|106.57|106.99|106.49|107.07|106.57|106.97|106.47|14
1734320420000|2024-12-16 03:40:20|107|106.5|106.94|106.44|107.02|106.52|106.94|106.44|9
1734320430000|2024-12-16 03:40:30|106.97|106.47|106.96|106.46|106.97|106.47|106.96|106.46|2
1734320440000|2024-12-16 03:40:40|106.97|106.47|106.94|106.44|106.97|106.47|106.91|106.41|18
1734320450000|2024-12-16 03:40:50|106.95|106.45|106.94|106.44|106.96|106.46|106.93|106.43|13
1734320460000|2024-12-16 03:41:00|106.92|106.42|106.97|106.47|106.97|106.47|106.9|106.4|13
1734320470000|2024-12-16 03:41:10|106.96|106.46|106.96|106.46|106.97|106.47|106.94|106.44|17
1734320480000|2024-12-16 03:41:20|106.95|106.45|107.09|106.59|107.09|106.59|106.95|106.45|11
1734320490000|2024-12-16 03:41:30|107.11|106.61|107.13|106.63|107.14|106.64|107.09|106.59|15
1734320500000|2024-12-16 03:41:40|107.12|106.62|107.13|106.63|107.14|106.64|107.11|106.61|20
1734320510000|2024-12-16 03:41:50|107.15|106.65|107.25|106.75|107.25|106.75|107.15|106.65|15
1734320520000|2024-12-16 03:42:00|107.24|106.74|107.16|106.66|107.25|106.75|107.16|106.66|11
1734320530000|2024-12-16 03:42:10|107.15|106.65|107.12|106.62|107.18|106.68|107.11|106.61|19
1734320540000|2024-12-16 03:42:20|107.11|106.61|106.96|106.46|107.11|106.61|106.96|106.46|15
1734320550000|2024-12-16 03:42:30|106.98|106.48|107|106.5|107.02|106.52|106.94|106.44|24
1734320560000|2024-12-16 03:42:40|107.01|106.51|106.99|106.49|107.01|106.51|106.96|106.46|19
1734320570000|2024-12-16 03:42:50|107|106.5|106.96|106.46|107.02|106.52|106.96|106.46|17
1734320580000|2024-12-16 03:43:00|106.97|106.47|107.01|106.51|107.04|106.54|106.96|106.46|20
1734320590000|2024-12-16 03:43:10|107.03|106.53|106.96|106.46|107.04|106.54|106.96|106.46|14
1734320600000|2024-12-16 03:43:20|106.94|106.44|106.93|106.43|106.94|106.44|106.92|106.42|10
1734320610000|2024-12-16 03:43:30|106.92|106.42|106.88|106.38|106.93|106.43|106.88|106.38|9
1734320630000|2024-12-16 03:43:50|106.87|106.37|106.87|106.37|106.87|106.37|106.87|106.37|1
1734320640000|2024-12-16 03:44:00|106.85|106.35|106.83|106.33|106.85|106.35|106.82|106.32|4
1734320650000|2024-12-16 03:44:10|106.84|106.34|106.85|106.35|106.86|106.36|106.84|106.34|4
1734320660000|2024-12-16 03:44:20|106.84|106.34|106.83|106.33|106.86|106.36|106.82|106.32|12
1734320670000|2024-12-16 03:44:30|106.82|106.32|106.79|106.29|106.82|106.32|106.79|106.29|5
1734320680000|2024-12-16 03:44:40|106.8|106.3|106.79|106.29|106.8|106.3|106.78|106.28|10
1734320690000|2024-12-16 03:44:50|106.81|106.31|106.83|106.33|106.83|106.33|106.79|106.29|12
1734320700000|2024-12-16 03:45:00|106.84|106.34|106.92|106.42|106.93|106.43|106.83|106.33|13
1734320710000|2024-12-16 03:45:10|106.94|106.44|106.86|106.36|106.98|106.48|106.86|106.36|15
1734320720000|2024-12-16 03:45:20|106.87|106.37|106.86|106.36|106.87|106.37|106.85|106.35|8
1734320730000|2024-12-16 03:45:30|106.85|106.35|106.78|106.28|106.87|106.37|106.78|106.28|15
1734320740000|2024-12-16 03:45:40|106.79|106.29|106.77|106.27|106.79|106.29|106.76|106.26|9
1734320750000|2024-12-16 03:45:50|106.76|106.26|106.7|106.2|106.76|106.26|106.68|106.18|15
1734320760000|2024-12-16 03:46:00|106.69|106.19|106.65|106.15|106.69|106.19|106.64|106.14|20
1734320770000|2024-12-16 03:46:10|106.64|106.14|106.57|106.07|106.65|106.15|106.57|106.07|12
1734320780000|2024-12-16 03:46:20|106.58|106.08|106.58|106.08|106.63|106.13|106.58|106.08|15
1734320790000|2024-12-16 03:46:30|106.56|106.06|106.5|106|106.56|106.06|106.5|106|20
1734320800000|2024-12-16 03:46:40|106.49|105.99|106.03|105.53|106.49|105.99|105.89|105.39|18
1734320810000|2024-12-16 03:46:50|106.01|105.51|105.98|105.48|106.02|105.52|105.96|105.46|7
1734320820000|2024-12-16 03:47:00|106.11|105.61|106.1|105.6|106.11|105.61|106.1|105.6|2
1734320830000|2024-12-16 03:47:10|106.11|105.61|105.99|105.49|106.14|105.64|105.99|105.49|17
1734320840000|2024-12-16 03:47:20|106|105.5|105.98|105.48|106.1|105.6|105.95|105.45|23
1734320850000|2024-12-16 03:47:30|105.97|105.47|105.99|105.49|106.01|105.51|105.94|105.44|19
1734320860000|2024-12-16 03:47:40|105.98|105.48|105.97|105.47|106.04|105.54|105.97|105.47|15
1734320870000|2024-12-16 03:47:50|105.98|105.48|105.96|105.46|106.01|105.51|105.96|105.46|12
1734320880000|2024-12-16 03:48:00|105.91|105.41|105.86|105.36|105.94|105.44|105.82|105.32|12
1734320890000|2024-12-16 03:48:10|105.85|105.35|105.82|105.32|105.87|105.37|105.78|105.28|18
1734320900000|2024-12-16 03:48:20|105.83|105.33|105.83|105.33|105.84|105.34|105.72|105.22|30
1734320910000|2024-12-16 03:48:30|105.81|105.31|105.99|105.49|106.06|105.56|105.81|105.31|23
1734320920000|2024-12-16 03:48:40|106|105.5|105.97|105.47|106.01|105.51|105.94|105.44|20
1734320930000|2024-12-16 03:48:50|105.95|105.45|106.05|105.55|106.06|105.56|105.94|105.44|18
1734320940000|2024-12-16 03:49:00|106.07|105.57|106.3|105.8|106.3|105.8|106.07|105.57|23
1734320950000|2024-12-16 03:49:10|106.28|105.78|106.4|105.9|106.4|105.9|106.25|105.75|21
1734320960000|2024-12-16 03:49:20|106.41|105.91|106.35|105.85|106.41|105.91|106.3|105.8|19
1734320970000|2024-12-16 03:49:30|106.36|105.86|106.34|105.84|106.37|105.87|106.3|105.8|22
1734320980000|2024-12-16 03:49:40|106.35|105.85|106.27|105.77|106.39|105.89|106.27|105.77|18
1734320990000|2024-12-16 03:49:50|106.29|105.79|106.23|105.73|106.3|105.8|106.17|105.67|20
1734321000000|2024-12-16 03:50:00|106.24|105.74|106.1|105.6|106.25|105.75|106.1|105.6|15
1734321020000|2024-12-16 03:50:20|106.14|105.64|106.15|105.65|106.18|105.68|106.13|105.63|18
1734321030000|2024-12-16 03:50:30|106.14|105.64|106.17|105.67|106.19|105.69|106.08|105.58|17
1734321040000|2024-12-16 03:50:40|106.18|105.68|106.09|105.59|106.18|105.68|106.07|105.57|17
1734321050000|2024-12-16 03:50:50|106.1|105.6|106.06|105.56|106.17|105.67|106.01|105.51|25
1734321060000|2024-12-16 03:51:00|106.05|105.55|106.14|105.64|106.16|105.66|106.05|105.55|29
1734321070000|2024-12-16 03:51:10|106.13|105.63|106.24|105.74|106.24|105.74|106.13|105.63|18
1734321080000|2024-12-16 03:51:20|106.23|105.73|106.23|105.73|106.24|105.74|106.15|105.65|16
1734321090000|2024-12-16 03:51:30|106.22|105.72|106.23|105.73|106.25|105.75|106.18|105.68|18
1734321100000|2024-12-16 03:51:40|106.22|105.72|106.29|105.79|106.29|105.79|106.22|105.72|22
1734321110000|2024-12-16 03:51:50|106.3|105.8|106.27|105.77|106.32|105.82|106.27|105.77|16
1734321120000|2024-12-16 03:52:00|106.28|105.78|106.28|105.78|106.3|105.8|106.24|105.74|21
1734321130000|2024-12-16 03:52:10|106.29|105.79|106.2|105.7|106.29|105.79|106.18|105.68|19
1734321140000|2024-12-16 03:52:20|106.17|105.67|106.13|105.63|106.17|105.67|106.11|105.61|24
1734321150000|2024-12-16 03:52:30|106.14|105.64|106.12|105.62|106.17|105.67|106.1|105.6|20
1734321160000|2024-12-16 03:52:40|106.13|105.63|106.22|105.72|106.25|105.75|106.13|105.63|24
1734321170000|2024-12-16 03:52:50|106.23|105.73|106.24|105.74|106.24|105.74|106.18|105.68|17
1734321180000|2024-12-16 03:53:00|106.23|105.73|106.32|105.82|106.33|105.83|106.23|105.73|15
1734321190000|2024-12-16 03:53:10|106.33|105.83|106.35|105.85|106.39|105.89|106.33|105.83|22
1734321200000|2024-12-16 03:53:20|106.36|105.86|106.36|105.86|106.37|105.87|106.35|105.85|4
1734321210000|2024-12-16 03:53:30|106.37|105.87|106.37|105.87|106.37|105.87|106.37|105.87|1
1734321220000|2024-12-16 03:53:40|106.36|105.86|106.32|105.82|106.37|105.87|106.28|105.78|18
1734321230000|2024-12-16 03:53:50|106.31|105.81|106.37|105.87|106.38|105.88|106.27|105.77|21
1734321240000|2024-12-16 03:54:00|106.36|105.86|106.37|105.87|106.39|105.89|106.35|105.85|10
1734321250000|2024-12-16 03:54:10|106.38|105.88|106.38|105.88|106.42|105.92|106.36|105.86|18
1734321260000|2024-12-16 03:54:20|106.39|105.89|106.36|105.86|106.42|105.92|106.35|105.85|7
1734321270000|2024-12-16 03:54:30|106.37|105.87|106.35|105.85|106.43|105.93|106.35|105.85|16
1734321280000|2024-12-16 03:54:40|106.36|105.86|106.28|105.78|106.36|105.86|106.28|105.78|9
1734321290000|2024-12-16 03:54:50|106.27|105.77|106.31|105.81|106.32|105.82|106.23|105.73|18
1734321300000|2024-12-16 03:55:00|106.3|105.8|106.28|105.78|106.3|105.8|106.25|105.75|11
1734321310000|2024-12-16 03:55:10|106.27|105.77|106.23|105.73|106.27|105.77|106.21|105.71|7
1734321320000|2024-12-16 03:55:20|106.24|105.74|106.31|105.81|106.32|105.82|106.23|105.73|11
1734321330000|2024-12-16 03:55:30|106.3|105.8|106.32|105.82|106.34|105.84|106.28|105.78|10
1734321340000|2024-12-16 03:55:40|106.31|105.81|106.33|105.83|106.35|105.85|106.31|105.81|7
1734321350000|2024-12-16 03:55:50|106.31|105.81|106.32|105.82|106.32|105.82|106.26|105.76|12
1734321360000|2024-12-16 03:56:00|106.33|105.83|106.45|105.95|106.46|105.96|106.33|105.83|23
1734321370000|2024-12-16 03:56:10|106.46|105.96|106.51|106.01|106.53|106.03|106.45|105.95|18
1734321380000|2024-12-16 03:56:20|106.5|106|106.5|106|106.5|106|106.46|105.96|18
1734321390000|2024-12-16 03:56:30|106.49|105.99|106.55|106.05|106.55|106.05|106.47|105.97|14
1734321400000|2024-12-16 03:56:40|106.53|106.03|106.53|106.03|106.53|106.03|106.53|106.03|1
1734321410000|2024-12-16 03:56:50|106.54|106.04|106.48|105.98|106.56|106.06|106.48|105.98|8
1734321420000|2024-12-16 03:57:00|106.47|105.97|106.42|105.92|106.48|105.98|106.4|105.9|20
1734321430000|2024-12-16 03:57:10|106.43|105.93|106.47|105.97|106.48|105.98|106.43|105.93|16
1734321440000|2024-12-16 03:57:20|106.48|105.98|106.5|106|106.53|106.03|106.46|105.96|10
1734321450000|2024-12-16 03:57:30|106.49|105.99|106.49|105.99|106.51|106.01|106.48|105.98|14
1734321460000|2024-12-16 03:57:40|106.5|106|106.45|105.95|106.5|106|106.44|105.94|15
1734321470000|2024-12-16 03:57:50|106.46|105.96|106.52|106.02|106.52|106.02|106.45|105.95|11
1734321480000|2024-12-16 03:58:00|106.51|106.01|106.46|105.96|106.51|106.01|106.42|105.92|13
1734321490000|2024-12-16 03:58:10|106.48|105.98|106.44|105.94|106.48|105.98|106.44|105.94|16
1734321500000|2024-12-16 03:58:20|106.46|105.96|106.47|105.97|106.47|105.97|106.45|105.95|15
1734321510000|2024-12-16 03:58:30|106.48|105.98|106.55|106.05|106.56|106.06|106.48|105.98|11
1734321520000|2024-12-16 03:58:40|106.56|106.06|106.53|106.03|106.63|106.13|106.53|106.03|22
1734321530000|2024-12-16 03:58:50|106.54|106.04|106.5|106|106.55|106.05|106.5|106|17
1734321540000|2024-12-16 03:59:00|106.52|106.02|106.46|105.96|106.52|106.02|106.45|105.95|13
1734321550000|2024-12-16 03:59:10|106.47|105.97|106.46|105.96|106.51|106.01|106.45|105.95|17
1734321560000|2024-12-16 03:59:20|106.45|105.95|106.45|105.95|106.47|105.97|106.45|105.95|12
1734321570000|2024-12-16 03:59:30|106.46|105.96|106.46|105.96|106.47|105.97|106.42|105.92|13
1734321580000|2024-12-16 03:59:40|106.45|105.95|106.45|105.95|106.45|105.95|106.43|105.93|7
1734321610000|2024-12-16 04:00:10|106.54|106.04|106.53|106.03|106.59|106.09|106.51|106.01|11
1734321620000|2024-12-16 04:00:20|106.54|106.04|106.42|105.92|106.57|106.07|106.42|105.92|15
1734321630000|2024-12-16 04:00:30|106.43|105.93|106.45|105.95|106.53|106.03|106.43|105.93|19
1734321640000|2024-12-16 04:00:40|106.47|105.97|106.48|105.98|106.48|105.98|106.46|105.96|10
1734321650000|2024-12-16 04:00:50|106.47|105.97|106.45|105.95|106.47|105.97|106.44|105.94|13
1734321660000|2024-12-16 04:01:00|106.44|105.94|106.38|105.88|106.44|105.94|106.38|105.88|12
1734321670000|2024-12-16 04:01:10|106.4|105.9|106.32|105.82|106.43|105.93|106.31|105.81|19
1734321680000|2024-12-16 04:01:20|106.33|105.83|106.4|105.9|106.41|105.91|106.33|105.83|14
1734321690000|2024-12-16 04:01:30|106.41|105.91|106.36|105.86|106.42|105.92|106.35|105.85|19
1734321700000|2024-12-16 04:01:40|106.34|105.84|106.23|105.73|106.39|105.89|106.22|105.72|17
1734321710000|2024-12-16 04:01:50|106.22|105.72|106.13|105.63|106.22|105.72|106.13|105.63|21
1734321720000|2024-12-16 04:02:00|106.14|105.64|106.12|105.62|106.16|105.66|106.12|105.62|12
1734321730000|2024-12-16 04:02:10|106.09|105.59|105.99|105.49|106.09|105.59|105.99|105.49|11
1734321740000|2024-12-16 04:02:20|106|105.5|105.98|105.48|106.03|105.53|105.93|105.43|20
1734321750000|2024-12-16 04:02:30|105.95|105.45|106.05|105.55|106.09|105.59|105.95|105.45|23
1734321760000|2024-12-16 04:02:40|106.06|105.56|106.05|105.55|106.08|105.58|106.02|105.52|22
1734321770000|2024-12-16 04:02:50|106.11|105.61|106.04|105.54|106.12|105.62|106.04|105.54|8
1734321790000|2024-12-16 04:03:10|106.03|105.53|106.04|105.54|106.04|105.54|106.03|105.53|2
1734321800000|2024-12-16 04:03:20|106.06|105.56|106.01|105.51|106.08|105.58|106.01|105.51|13
1734321810000|2024-12-16 04:03:30|106|105.5|106.04|105.54|106.04|105.54|105.98|105.48|11
1734321820000|2024-12-16 04:03:40|106.05|105.55|106.08|105.58|106.09|105.59|106.04|105.54|18
1734321830000|2024-12-16 04:03:50|106.07|105.57|106.25|105.75|106.25|105.75|106.07|105.57|15
1734321840000|2024-12-16 04:04:00|106.24|105.74|106.24|105.74|106.26|105.76|106.21|105.71|12
1734321850000|2024-12-16 04:04:10|106.23|105.73|106.19|105.69|106.23|105.73|106.17|105.67|21
1734321860000|2024-12-16 04:04:20|106.18|105.68|106.13|105.63|106.21|105.71|106.12|105.62|17
1734321870000|2024-12-16 04:04:30|106.14|105.64|106.06|105.56|106.14|105.64|106.06|105.56|11
1734321880000|2024-12-16 04:04:40|106.1|105.6|106.12|105.62|106.12|105.62|106.1|105.6|11
1734321890000|2024-12-16 04:04:50|106.17|105.67|106.11|105.61|106.17|105.67|106.11|105.61|8
1734321900000|2024-12-16 04:05:00|106.1|105.6|106.1|105.6|106.11|105.61|106.05|105.55|13
1734321910000|2024-12-16 04:05:10|106.11|105.61|106.1|105.6|106.11|105.61|106.06|105.56|14
1734321920000|2024-12-16 04:05:20|106.11|105.61|106.11|105.61|106.11|105.61|106.06|105.56|7
1734321930000|2024-12-16 04:05:30|106.1|105.6|106.11|105.61|106.12|105.62|106.1|105.6|10
1734321940000|2024-12-16 04:05:40|106.12|105.62|106.11|105.61|106.13|105.63|106.11|105.61|4
1734321950000|2024-12-16 04:05:50|106.1|105.6|106.05|105.55|106.1|105.6|106.03|105.53|12
1734321960000|2024-12-16 04:06:00|106.06|105.56|106.11|105.61|106.13|105.63|106.06|105.56|12
1734321970000|2024-12-16 04:06:10|106.13|105.63|106.2|105.7|106.2|105.7|106.12|105.62|8
1734321990000|2024-12-16 04:06:30|106.16|105.66|106.13|105.63|106.16|105.66|106.13|105.63|2
1734322000000|2024-12-16 04:06:40|106.12|105.62|106.17|105.67|106.17|105.67|106.12|105.62|6
1734322010000|2024-12-16 04:06:50|106.19|105.69|106.16|105.66|106.2|105.7|106.15|105.65|10
1734322020000|2024-12-16 04:07:00|106.18|105.68|106.25|105.75|106.27|105.77|106.18|105.68|10
1734322030000|2024-12-16 04:07:10|106.26|105.76|106.31|105.81|106.31|105.81|106.24|105.74|5
1734322040000|2024-12-16 04:07:20|106.32|105.82|106.39|105.89|106.4|105.9|106.32|105.82|11
1734322050000|2024-12-16 04:07:30|106.38|105.88|106.41|105.91|106.41|105.91|106.37|105.87|8
1734322060000|2024-12-16 04:07:40|106.43|105.93|106.39|105.89|106.44|105.94|106.36|105.86|10
1734322070000|2024-12-16 04:07:50|106.41|105.91|106.41|105.91|106.42|105.92|106.41|105.91|5
1734322080000|2024-12-16 04:08:00|106.39|105.89|106.46|105.96|106.47|105.97|106.37|105.87|9
1734322090000|2024-12-16 04:08:10|106.45|105.95|106.46|105.96|106.5|106|106.44|105.94|7
1734322100000|2024-12-16 04:08:20|106.47|105.97|106.44|105.94|106.47|105.97|106.44|105.94|4
1734322110000|2024-12-16 04:08:30|106.45|105.95|106.43|105.93|106.45|105.95|106.42|105.92|3
1734322120000|2024-12-16 04:08:40|106.42|105.92|106.37|105.87|106.42|105.92|106.37|105.87|8
1734322130000|2024-12-16 04:08:50|106.35|105.85|106.37|105.87|106.37|105.87|106.35|105.85|3
1734322140000|2024-12-16 04:09:00|106.36|105.86|106.3|105.8|106.36|105.86|106.29|105.79|7
1734322150000|2024-12-16 04:09:10|106.28|105.78|106.33|105.83|106.33|105.83|106.28|105.78|7
1734322160000|2024-12-16 04:09:20|106.35|105.85|106.37|105.87|106.37|105.87|106.35|105.85|3
1734322170000|2024-12-16 04:09:30|106.3|105.8|106.32|105.82|106.32|105.82|106.3|105.8|3
1734322180000|2024-12-16 04:09:40|106.31|105.81|106.33|105.83|106.33|105.83|106.31|105.81|3
1734322190000|2024-12-16 04:09:50|106.34|105.84|106.33|105.83|106.34|105.84|106.32|105.82|4
1734322200000|2024-12-16 04:10:00|106.32|105.82|106.32|105.82|106.32|105.82|106.32|105.82|1
1734322210000|2024-12-16 04:10:10|106.31|105.81|106.3|105.8|106.31|105.81|106.26|105.76|7
1734322220000|2024-12-16 04:10:20|106.29|105.79|106.29|105.79|106.3|105.8|106.26|105.76|9
1734322230000|2024-12-16 04:10:30|106.31|105.81|106.27|105.77|106.31|105.81|106.27|105.77|7
1734322240000|2024-12-16 04:10:40|106.28|105.78|106.26|105.76|106.28|105.78|106.26|105.76|4
1734322260000|2024-12-16 04:11:00|106.21|105.71|106.17|105.67|106.21|105.71|106.14|105.64|13
1734322270000|2024-12-16 04:11:10|106.19|105.69|106.31|105.81|106.32|105.82|106.19|105.69|13
1734322280000|2024-12-16 04:11:20|106.3|105.8|106.29|105.79|106.3|105.8|106.26|105.76|8
1734322290000|2024-12-16 04:11:30|106.3|105.8|106.29|105.79|106.31|105.81|106.27|105.77|12
1734322300000|2024-12-16 04:11:40|106.28|105.78|106.26|105.76|106.28|105.78|106.22|105.72|13
1734322310000|2024-12-16 04:11:50|106.27|105.77|106.27|105.77|106.28|105.78|106.26|105.76|13
1734322320000|2024-12-16 04:12:00|106.28|105.78|106.24|105.74|106.3|105.8|106.23|105.73|10
1734322330000|2024-12-16 04:12:10|106.25|105.75|106.24|105.74|106.25|105.75|106.23|105.73|7
1734322340000|2024-12-16 04:12:20|106.23|105.73|106.27|105.77|106.27|105.77|106.23|105.73|9
1734322350000|2024-12-16 04:12:30|106.3|105.8|106.25|105.75|106.3|105.8|106.23|105.73|15
1734322360000|2024-12-16 04:12:40|106.24|105.74|106.24|105.74|106.25|105.75|106.23|105.73|10
1734322380000|2024-12-16 04:13:00|106.21|105.71|106.18|105.68|106.21|105.71|106.18|105.68|10
1734322390000|2024-12-16 04:13:10|106.17|105.67|106.09|105.59|106.17|105.67|106.09|105.59|12
1734322400000|2024-12-16 04:13:20|106.1|105.6|106.11|105.61|106.11|105.61|106.07|105.57|15
1734322410000|2024-12-16 04:13:30|106.12|105.62|106.13|105.63|106.15|105.65|106.12|105.62|6
1734322420000|2024-12-16 04:13:40|106.11|105.61|106.12|105.62|106.13|105.63|106.11|105.61|16
1734322430000|2024-12-16 04:13:50|106.11|105.61|106.14|105.64|106.16|105.66|106.11|105.61|8
1734322440000|2024-12-16 04:14:00|106.12|105.62|106.13|105.63|106.13|105.63|106.12|105.62|6
1734322450000|2024-12-16 04:14:10|106.14|105.64|106.22|105.72|106.22|105.72|106.14|105.64|6
1734322460000|2024-12-16 04:14:20|106.21|105.71|106.22|105.72|106.22|105.72|106.2|105.7|4
1734322470000|2024-12-16 04:14:30|106.24|105.74|106.2|105.7|106.26|105.76|106.19|105.69|16
1734322480000|2024-12-16 04:14:40|106.18|105.68|106.18|105.68|106.2|105.7|106.15|105.65|10
1734322490000|2024-12-16 04:14:50|106.19|105.69|106.21|105.71|106.23|105.73|106.17|105.67|14
1734322500000|2024-12-16 04:15:00|106.2|105.7|106.17|105.67|106.2|105.7|106.15|105.65|9
1734322510000|2024-12-16 04:15:10|106.18|105.68|106.2|105.7|106.21|105.71|106.18|105.68|7
1734322520000|2024-12-16 04:15:20|106.16|105.66|106.13|105.63|106.16|105.66|106.13|105.63|6
1734322530000|2024-12-16 04:15:30|106.11|105.61|106.09|105.59|106.11|105.61|106.08|105.58|12
1734322540000|2024-12-16 04:15:40|106.08|105.58|106.13|105.63|106.13|105.63|106.05|105.55|18
1734322550000|2024-12-16 04:15:50|106.15|105.65|106.18|105.68|106.2|105.7|106.15|105.65|13
1734322570000|2024-12-16 04:16:10|106.16|105.66|106.16|105.66|106.16|105.66|106.16|105.66|1
1734322580000|2024-12-16 04:16:20|106.14|105.64|106.01|105.51|106.14|105.64|106|105.5|12
1734322590000|2024-12-16 04:16:30|106|105.5|106.15|105.65|106.15|105.65|106|105.5|15
1734322600000|2024-12-16 04:16:40|106.16|105.66|106.25|105.75|106.25|105.75|106.16|105.66|12
1734322610000|2024-12-16 04:16:50|106.24|105.74|106.26|105.76|106.26|105.76|106.2|105.7|12
1734322620000|2024-12-16 04:17:00|106.27|105.77|106.26|105.76|106.34|105.84|106.25|105.75|16
1734322630000|2024-12-16 04:17:10|106.27|105.77|106.41|105.91|106.43|105.93|106.26|105.76|17
1734322640000|2024-12-16 04:17:20|106.42|105.92|106.43|105.93|106.45|105.95|106.41|105.91|13
1734322650000|2024-12-16 04:17:30|106.46|105.96|106.58|106.08|106.58|106.08|106.45|105.95|10
1734322660000|2024-12-16 04:17:40|106.64|106.14|106.52|106.02|106.64|106.14|106.52|106.02|14
1734322670000|2024-12-16 04:17:50|106.53|106.03|106.56|106.06|106.56|106.06|106.51|106.01|10
1734322680000|2024-12-16 04:18:00|106.54|106.04|106.62|106.12|106.62|106.12|106.51|106.01|9
1734322690000|2024-12-16 04:18:10|106.64|106.14|106.6|106.1|106.64|106.14|106.59|106.09|11
1734322700000|2024-12-16 04:18:20|106.56|106.06|106.64|106.14|106.64|106.14|106.56|106.06|14
1734322710000|2024-12-16 04:18:30|106.65|106.15|106.73|106.23|106.73|106.23|106.64|106.14|13
1734322720000|2024-12-16 04:18:40|106.72|106.22|106.75|106.25|106.75|106.25|106.71|106.21|4
1734322730000|2024-12-16 04:18:50|106.76|106.26|106.8|106.3|106.82|106.32|106.76|106.26|5
1734322740000|2024-12-16 04:19:00|106.77|106.27|106.74|106.24|106.78|106.28|106.74|106.24|12
1734322750000|2024-12-16 04:19:10|106.73|106.23|106.76|106.26|106.77|106.27|106.73|106.23|8
1734322760000|2024-12-16 04:19:20|106.74|106.24|106.74|106.24|106.75|106.25|106.74|106.24|3
1734322770000|2024-12-16 04:19:30|106.75|106.25|106.78|106.28|106.78|106.28|106.74|106.24|7
1734322780000|2024-12-16 04:19:40|106.79|106.29|106.8|106.3|106.8|106.3|106.76|106.26|6
1734322790000|2024-12-16 04:19:50|106.81|106.31|106.75|106.25|106.81|106.31|106.74|106.24|12
1734322800000|2024-12-16 04:20:00|106.74|106.24|106.71|106.21|106.75|106.25|106.7|106.2|6
1734322810000|2024-12-16 04:20:10|106.72|106.22|106.74|106.24|106.74|106.24|106.7|106.2|15
1734322820000|2024-12-16 04:20:20|106.73|106.23|106.7|106.2|106.73|106.23|106.69|106.19|11
1734322830000|2024-12-16 04:20:30|106.71|106.21|106.73|106.23|106.74|106.24|106.7|106.2|9
1734322840000|2024-12-16 04:20:40|106.74|106.24|106.66|106.16|106.74|106.24|106.66|106.16|13
1734322850000|2024-12-16 04:20:50|106.67|106.17|106.66|106.16|106.68|106.18|106.64|106.14|11
1734322860000|2024-12-16 04:21:00|106.65|106.15|106.66|106.16|106.66|106.16|106.64|106.14|10
1734322870000|2024-12-16 04:21:10|106.67|106.17|106.74|106.24|106.74|106.24|106.67|106.17|9
1734322880000|2024-12-16 04:21:20|106.72|106.22|106.69|106.19|106.72|106.22|106.69|106.19|8
1734322890000|2024-12-16 04:21:30|106.7|106.2|106.74|106.24|106.74|106.24|106.7|106.2|9
1734322900000|2024-12-16 04:21:40|106.75|106.25|106.82|106.32|106.84|106.34|106.75|106.25|13
1734322910000|2024-12-16 04:21:50|106.83|106.33|106.82|106.32|106.83|106.33|106.81|106.31|10
1734322920000|2024-12-16 04:22:00|106.81|106.31|106.81|106.31|106.86|106.36|106.81|106.31|9
1734322930000|2024-12-16 04:22:10|106.82|106.32|106.93|106.43|106.96|106.46|106.82|106.32|20
1734322940000|2024-12-16 04:22:20|106.94|106.44|106.93|106.43|106.94|106.44|106.93|106.43|16
1734322960000|2024-12-16 04:22:40|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734322970000|2024-12-16 04:22:50|106.92|106.42|106.81|106.31|106.92|106.42|106.81|106.31|8
1734322980000|2024-12-16 04:23:00|106.84|106.34|106.84|106.34|106.85|106.35|106.84|106.34|3
1734322990000|2024-12-16 04:23:10|106.85|106.35|106.84|106.34|106.86|106.36|106.81|106.31|9
1734323000000|2024-12-16 04:23:20|106.83|106.33|106.85|106.35|106.85|106.35|106.82|106.32|14
1734323010000|2024-12-16 04:23:30|106.84|106.34|106.82|106.32|106.85|106.35|106.82|106.32|5
1734323020000|2024-12-16 04:23:40|106.81|106.31|106.75|106.25|106.81|106.31|106.75|106.25|14
1734323030000|2024-12-16 04:23:50|106.76|106.26|106.8|106.3|106.8|106.3|106.75|106.25|8
1734323040000|2024-12-16 04:24:00|106.79|106.29|106.74|106.24|106.79|106.29|106.73|106.23|14
1734323050000|2024-12-16 04:24:10|106.73|106.23|106.77|106.27|106.78|106.28|106.73|106.23|19
1734323060000|2024-12-16 04:24:20|106.76|106.26|106.76|106.26|106.77|106.27|106.74|106.24|12
1734323070000|2024-12-16 04:24:30|106.75|106.25|106.74|106.24|106.75|106.25|106.74|106.24|4
1734323090000|2024-12-16 04:24:50|106.75|106.25|106.76|106.26|106.77|106.27|106.74|106.24|8
1734323100000|2024-12-16 04:25:00|106.75|106.25|106.74|106.24|106.81|106.31|106.74|106.24|13
1734323110000|2024-12-16 04:25:10|106.75|106.25|106.73|106.23|106.75|106.25|106.71|106.21|15
1734323120000|2024-12-16 04:25:20|106.72|106.22|106.72|106.22|106.73|106.23|106.71|106.21|5
1734323130000|2024-12-16 04:25:30|106.73|106.23|106.74|106.24|106.75|106.25|106.73|106.23|6
1734323150000|2024-12-16 04:25:50|106.7|106.2|106.63|106.13|106.7|106.2|106.63|106.13|3
1734323160000|2024-12-16 04:26:00|106.62|106.12|106.5|106|106.63|106.13|106.48|105.98|26
1734323170000|2024-12-16 04:26:10|106.49|105.99|106.37|105.87|106.49|105.99|106.37|105.87|8
1734323180000|2024-12-16 04:26:20|106.34|105.84|106.32|105.82|106.37|105.87|106.31|105.81|16
1734323190000|2024-12-16 04:26:30|106.33|105.83|106.32|105.82|106.34|105.84|106.31|105.81|9
1734323200000|2024-12-16 04:26:40|106.31|105.81|106.3|105.8|106.32|105.82|106.26|105.76|11
1734323210000|2024-12-16 04:26:50|106.32|105.82|106.27|105.77|106.32|105.82|106.26|105.76|16
1734323220000|2024-12-16 04:27:00|106.26|105.76|106.3|105.8|106.31|105.81|106.24|105.74|6
1734323230000|2024-12-16 04:27:10|106.31|105.81|106.3|105.8|106.35|105.85|106.29|105.79|13
1734323240000|2024-12-16 04:27:20|106.31|105.81|106.31|105.81|106.32|105.82|106.3|105.8|7
1734323250000|2024-12-16 04:27:30|106.3|105.8|106.24|105.74|106.3|105.8|106.23|105.73|14
1734323260000|2024-12-16 04:27:40|106.23|105.73|106.26|105.76|106.26|105.76|106.23|105.73|10
1734323270000|2024-12-16 04:27:50|106.28|105.78|106.27|105.77|106.36|105.86|106.26|105.76|14
1734323280000|2024-12-16 04:28:00|106.28|105.78|106.25|105.75|106.28|105.78|106.25|105.75|6
1734323290000|2024-12-16 04:28:10|106.26|105.76|106.2|105.7|106.26|105.76|106.19|105.69|17
1734323300000|2024-12-16 04:28:20|106.21|105.71|106.24|105.74|106.24|105.74|106.17|105.67|10
1734323310000|2024-12-16 04:28:30|106.23|105.73|106.32|105.82|106.32|105.82|106.22|105.72|8
1734323320000|2024-12-16 04:28:40|106.3|105.8|106.26|105.76|106.33|105.83|106.25|105.75|16
1734323330000|2024-12-16 04:28:50|106.25|105.75|106.24|105.74|106.26|105.76|106.24|105.74|5
1734323350000|2024-12-16 04:29:10|106.25|105.75|106.22|105.72|106.25|105.75|106.22|105.72|12
1734323360000|2024-12-16 04:29:20|106.23|105.73|106.27|105.77|106.28|105.78|106.22|105.72|15
1734323380000|2024-12-16 04:29:40|106.28|105.78|106.31|105.81|106.33|105.83|106.28|105.78|20
1734323390000|2024-12-16 04:29:50|106.3|105.8|106.31|105.81|106.34|105.84|106.3|105.8|22
1734323400000|2024-12-16 04:30:00|106.3|105.8|106.31|105.81|106.32|105.82|106.27|105.77|8
1734323410000|2024-12-16 04:30:10|106.33|105.83|106.39|105.89|106.43|105.93|106.32|105.82|15
1734323420000|2024-12-16 04:30:20|106.4|105.9|106.37|105.87|106.46|105.96|106.35|105.85|20
1734323430000|2024-12-16 04:30:30|106.39|105.89|106.44|105.94|106.45|105.95|106.39|105.89|20
1734323440000|2024-12-16 04:30:40|106.46|105.96|106.5|106|106.51|106.01|106.43|105.93|12
1734323450000|2024-12-16 04:30:50|106.51|106.01|106.51|106.01|106.51|106.01|106.51|106.01|1
1734323460000|2024-12-16 04:31:00|106.52|106.02|106.52|106.02|106.54|106.04|106.5|106|10
1734323470000|2024-12-16 04:31:10|106.53|106.03|106.61|106.11|106.62|106.12|106.51|106.01|17
1734323480000|2024-12-16 04:31:20|106.62|106.12|106.58|106.08|106.63|106.13|106.58|106.08|18
1734323490000|2024-12-16 04:31:30|106.57|106.07|106.55|106.05|106.57|106.07|106.53|106.03|7
1734323500000|2024-12-16 04:31:40|106.53|106.03|106.47|105.97|106.53|106.03|106.46|105.96|19
1734323510000|2024-12-16 04:31:50|106.46|105.96|106.48|105.98|106.49|105.99|106.46|105.96|16
1734323520000|2024-12-16 04:32:00|106.45|105.95|106.45|105.95|106.45|105.95|106.37|105.87|20
1734323530000|2024-12-16 04:32:10|106.47|105.97|106.47|105.97|106.47|105.97|106.47|105.97|1
1734323540000|2024-12-16 04:32:20|106.43|105.93|106.43|105.93|106.43|105.93|106.43|105.93|1
1734323550000|2024-12-16 04:32:30|106.42|105.92|106.44|105.94|106.44|105.94|106.36|105.86|12
1734323560000|2024-12-16 04:32:40|106.41|105.91|106.39|105.89|106.43|105.93|106.39|105.89|12
1734323570000|2024-12-16 04:32:50|106.4|105.9|106.41|105.91|106.41|105.91|106.34|105.84|22
1734323580000|2024-12-16 04:33:00|106.42|105.92|106.44|105.94|106.46|105.96|106.42|105.92|8
1734323590000|2024-12-16 04:33:10|106.43|105.93|106.45|105.95|106.46|105.96|106.43|105.93|11
1734323600000|2024-12-16 04:33:20|106.46|105.96|106.48|105.98|106.5|106|106.45|105.95|17
1734323610000|2024-12-16 04:33:30|106.45|105.95|106.44|105.94|106.45|105.95|106.43|105.93|4
1734323620000|2024-12-16 04:33:40|106.45|105.95|106.52|106.02|106.53|106.03|106.45|105.95|17
1734323630000|2024-12-16 04:33:50|106.53|106.03|106.5|106|106.53|106.03|106.48|105.98|17
1734323640000|2024-12-16 04:34:00|106.51|106.01|106.53|106.03|106.53|106.03|106.49|105.99|14
1734323650000|2024-12-16 04:34:10|106.52|106.02|106.54|106.04|106.55|106.05|106.51|106.01|11
1734323660000|2024-12-16 04:34:20|106.55|106.05|106.47|105.97|106.55|106.05|106.47|105.97|12
1734323670000|2024-12-16 04:34:30|106.44|105.94|106.44|105.94|106.46|105.96|106.43|105.93|10
1734323680000|2024-12-16 04:34:40|106.46|105.96|106.51|106.01|106.51|106.01|106.44|105.94|16
1734323690000|2024-12-16 04:34:50|106.52|106.02|106.58|106.08|106.59|106.09|106.52|106.02|13
1734323700000|2024-12-16 04:35:00|106.64|106.14|106.53|106.03|106.64|106.14|106.52|106.02|10
1734323710000|2024-12-16 04:35:10|106.54|106.04|106.57|106.07|106.58|106.08|106.53|106.03|12
1734323740000|2024-12-16 04:35:40|106.52|106.02|106.52|106.02|106.52|106.02|106.52|106.02|1
1734323760000|2024-12-16 04:36:00|106.49|105.99|106.39|105.89|106.5|106|106.39|105.89|13
1734323770000|2024-12-16 04:36:10|106.38|105.88|106.33|105.83|106.38|105.88|106.33|105.83|9
1734323780000|2024-12-16 04:36:20|106.34|105.84|106.37|105.87|106.37|105.87|106.34|105.84|12
1734323790000|2024-12-16 04:36:30|106.39|105.89|106.43|105.93|106.44|105.94|106.39|105.89|18
1734323800000|2024-12-16 04:36:40|106.44|105.94|106.44|105.94|106.44|105.94|106.43|105.93|7
1734323810000|2024-12-16 04:36:50|106.43|105.93|106.4|105.9|106.44|105.94|106.4|105.9|9
1734323820000|2024-12-16 04:37:00|106.37|105.87|106.36|105.86|106.37|105.87|106.36|105.86|10
1734323830000|2024-12-16 04:37:10|106.37|105.87|106.38|105.88|106.38|105.88|106.34|105.84|13
1734323840000|2024-12-16 04:37:20|106.37|105.87|106.45|105.95|106.45|105.95|106.37|105.87|16
1734323850000|2024-12-16 04:37:30|106.46|105.96|106.46|105.96|106.47|105.97|106.45|105.95|5
1734323860000|2024-12-16 04:37:40|106.45|105.95|106.36|105.86|106.45|105.95|106.36|105.86|10
1734323870000|2024-12-16 04:37:50|106.35|105.85|106.39|105.89|106.39|105.89|106.34|105.84|9
1734323880000|2024-12-16 04:38:00|106.38|105.88|106.46|105.96|106.46|105.96|106.36|105.86|27
1734323890000|2024-12-16 04:38:10|106.45|105.95|106.46|105.96|106.47|105.97|106.45|105.95|9
1734323900000|2024-12-16 04:38:20|106.45|105.95|106.44|105.94|106.46|105.96|106.44|105.94|8
1734323910000|2024-12-16 04:38:30|106.45|105.95|106.47|105.97|106.5|106|106.45|105.95|13
1734323920000|2024-12-16 04:38:40|106.46|105.96|106.45|105.95|106.47|105.97|106.44|105.94|9
1734323930000|2024-12-16 04:38:50|106.46|105.96|106.46|105.96|106.46|105.96|106.46|105.96|1
1734323940000|2024-12-16 04:39:00|106.47|105.97|106.43|105.93|106.47|105.97|106.41|105.91|9
1734323950000|2024-12-16 04:39:10|106.41|105.91|106.41|105.91|106.46|105.96|106.4|105.9|12
1734323960000|2024-12-16 04:39:20|106.4|105.9|106.37|105.87|106.43|105.93|106.37|105.87|13
1734323970000|2024-12-16 04:39:30|106.38|105.88|106.37|105.87|106.4|105.9|106.37|105.87|5
1734323980000|2024-12-16 04:39:40|106.39|105.89|106.38|105.88|106.41|105.91|106.37|105.87|9
1734323990000|2024-12-16 04:39:50|106.37|105.87|106.36|105.86|106.37|105.87|106.36|105.86|2
1734324000000|2024-12-16 04:40:00|106.37|105.87|106.36|105.86|106.37|105.87|106.36|105.86|4
1734324010000|2024-12-16 04:40:10|106.37|105.87|106.36|105.86|106.37|105.87|106.36|105.86|2
1734324020000|2024-12-16 04:40:20|106.35|105.85|106.37|105.87|106.38|105.88|106.35|105.85|6
1734324030000|2024-12-16 04:40:30|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|2
1734324040000|2024-12-16 04:40:40|106.44|105.94|106.36|105.86|106.45|105.95|106.36|105.86|10
1734324050000|2024-12-16 04:40:50|106.33|105.83|106.35|105.85|106.35|105.85|106.33|105.83|5
1734324060000|2024-12-16 04:41:00|106.34|105.84|106.33|105.83|106.36|105.86|106.33|105.83|11
1734324070000|2024-12-16 04:41:10|106.32|105.82|106.23|105.73|106.32|105.82|106.23|105.73|11
1734324080000|2024-12-16 04:41:20|106.21|105.71|106.13|105.63|106.21|105.71|106.11|105.61|11
1734324090000|2024-12-16 04:41:30|106.12|105.62|106.13|105.63|106.14|105.64|106.1|105.6|7
1734324100000|2024-12-16 04:41:40|106.14|105.64|106.22|105.72|106.22|105.72|106.14|105.64|4
1734324110000|2024-12-16 04:41:50|106.23|105.73|106.21|105.71|106.23|105.73|106.21|105.71|2
1734324130000|2024-12-16 04:42:10|106.18|105.68|106.14|105.64|106.18|105.68|106.14|105.64|2
1734324140000|2024-12-16 04:42:20|106.16|105.66|106.18|105.68|106.22|105.72|106.16|105.66|6
1734324150000|2024-12-16 04:42:30|106.19|105.69|106.17|105.67|106.19|105.69|106.15|105.65|5
1734324160000|2024-12-16 04:42:40|106.16|105.66|106.16|105.66|106.17|105.67|106.16|105.66|5
1734324170000|2024-12-16 04:42:50|106.17|105.67|106.18|105.68|106.2|105.7|106.17|105.67|4
1734324180000|2024-12-16 04:43:00|106.17|105.67|106.16|105.66|106.17|105.67|106.16|105.66|2
1734324190000|2024-12-16 04:43:10|106.2|105.7|106.18|105.68|106.23|105.73|106.17|105.67|9
1734324210000|2024-12-16 04:43:30|106.17|105.67|106.16|105.66|106.18|105.68|106.15|105.65|6
1734324230000|2024-12-16 04:43:50|106.15|105.65|106.17|105.67|106.17|105.67|106.15|105.65|5
1734324240000|2024-12-16 04:44:00|106.18|105.68|106.24|105.74|106.24|105.74|106.18|105.68|9
1734324250000|2024-12-16 04:44:10|106.25|105.75|106.23|105.73|106.27|105.77|106.23|105.73|7
1734324260000|2024-12-16 04:44:20|106.22|105.72|106.24|105.74|106.24|105.74|106.22|105.72|3
1734324270000|2024-12-16 04:44:30|106.23|105.73|106.23|105.73|106.23|105.73|106.23|105.73|1
1734324280000|2024-12-16 04:44:40|106.19|105.69|106.14|105.64|106.19|105.69|106.14|105.64|6
1734324290000|2024-12-16 04:44:50|106.15|105.65|106.18|105.68|106.18|105.68|106.15|105.65|3
1734324300000|2024-12-16 04:45:00|106.16|105.66|106.17|105.67|106.17|105.67|106.14|105.64|6
1734324310000|2024-12-16 04:45:10|106.16|105.66|106.14|105.64|106.17|105.67|106.14|105.64|5
1734324320000|2024-12-16 04:45:20|106.16|105.66|106.16|105.66|106.16|105.66|106.16|105.66|1
1734324330000|2024-12-16 04:45:30|106.15|105.65|106.15|105.65|106.16|105.66|106.15|105.65|5
1734324340000|2024-12-16 04:45:40|106.16|105.66|106.21|105.71|106.21|105.71|106.15|105.65|5
1734324350000|2024-12-16 04:45:50|106.23|105.73|106.25|105.75|106.25|105.75|106.23|105.73|2
1734324360000|2024-12-16 04:46:00|106.29|105.79|106.26|105.76|106.29|105.79|106.23|105.73|9
1734324370000|2024-12-16 04:46:10|106.3|105.8|106.31|105.81|106.34|105.84|106.3|105.8|11
1734324380000|2024-12-16 04:46:20|106.3|105.8|106.34|105.84|106.34|105.84|106.29|105.79|13
1734324390000|2024-12-16 04:46:30|106.35|105.85|106.32|105.82|106.35|105.85|106.31|105.81|9
1734324400000|2024-12-16 04:46:40|106.31|105.81|106.34|105.84|106.35|105.85|106.31|105.81|9
1734324410000|2024-12-16 04:46:50|106.33|105.83|106.3|105.8|106.33|105.83|106.3|105.8|3
1734324420000|2024-12-16 04:47:00|106.32|105.82|106.3|105.8|106.33|105.83|106.3|105.8|4
1734324430000|2024-12-16 04:47:10|106.34|105.84|106.34|105.84|106.34|105.84|106.33|105.83|3
1734324440000|2024-12-16 04:47:20|106.33|105.83|106.32|105.82|106.34|105.84|106.32|105.82|4
1734324450000|2024-12-16 04:47:30|106.31|105.81|106.28|105.78|106.31|105.81|106.27|105.77|9
1734324460000|2024-12-16 04:47:40|106.29|105.79|106.34|105.84|106.36|105.86|106.28|105.78|8
1734324470000|2024-12-16 04:47:50|106.33|105.83|106.33|105.83|106.33|105.83|106.33|105.83|1
1734324480000|2024-12-16 04:48:00|106.34|105.84|106.33|105.83|106.34|105.84|106.32|105.82|4
1734324490000|2024-12-16 04:48:10|106.32|105.82|106.28|105.78|106.32|105.82|106.28|105.78|7
1734324500000|2024-12-16 04:48:20|106.29|105.79|106.29|105.79|106.29|105.79|106.29|105.79|1
1734324510000|2024-12-16 04:48:30|106.28|105.78|106.28|105.78|106.28|105.78|106.28|105.78|1
1734324520000|2024-12-16 04:48:40|106.3|105.8|106.28|105.78|106.31|105.81|106.28|105.78|7
1734324530000|2024-12-16 04:48:50|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|2
1734324540000|2024-12-16 04:49:00|106.29|105.79|106.28|105.78|106.29|105.79|106.28|105.78|2
1734324550000|2024-12-16 04:49:10|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|2
1734324560000|2024-12-16 04:49:20|106.27|105.77|106.27|105.77|106.27|105.77|106.24|105.74|9
1734324570000|2024-12-16 04:49:30|106.26|105.76|106.25|105.75|106.26|105.76|106.25|105.75|4
1734324580000|2024-12-16 04:49:40|106.26|105.76|106.24|105.74|106.26|105.76|106.21|105.71|6
1734324590000|2024-12-16 04:49:50|106.25|105.75|106.32|105.82|106.32|105.82|106.25|105.75|7
1734324600000|2024-12-16 04:50:00|106.31|105.81|106.25|105.75|106.31|105.81|106.23|105.73|17
1734324610000|2024-12-16 04:50:10|106.24|105.74|106.09|105.59|106.24|105.74|106.09|105.59|16
1734324620000|2024-12-16 04:50:20|106.1|105.6|106.07|105.57|106.13|105.63|106.07|105.57|9
1734324630000|2024-12-16 04:50:30|106.09|105.59|106.09|105.59|106.09|105.59|106.08|105.58|3
1734324640000|2024-12-16 04:50:40|106.08|105.58|106.09|105.59|106.09|105.59|106.08|105.58|6
1734324650000|2024-12-16 04:50:50|106.08|105.58|106.1|105.6|106.1|105.6|106.08|105.58|5
1734324660000|2024-12-16 04:51:00|106.13|105.63|106.25|105.75|106.25|105.75|106.13|105.63|13
1734324670000|2024-12-16 04:51:10|106.26|105.76|106.23|105.73|106.27|105.77|106.23|105.73|11
1734324680000|2024-12-16 04:51:20|106.22|105.72|106.25|105.75|106.25|105.75|106.22|105.72|10
1734324690000|2024-12-16 04:51:30|106.27|105.77|106.29|105.79|106.3|105.8|106.27|105.77|4
1734324710000|2024-12-16 04:51:50|106.3|105.8|106.3|105.8|106.3|105.8|106.3|105.8|1
1734324720000|2024-12-16 04:52:00|106.32|105.82|106.28|105.78|106.33|105.83|106.27|105.77|21
1734324730000|2024-12-16 04:52:10|106.27|105.77|106.25|105.75|106.27|105.77|106.24|105.74|7
1734324740000|2024-12-16 04:52:20|106.24|105.74|106.24|105.74|106.27|105.77|106.24|105.74|15
1734324750000|2024-12-16 04:52:30|106.25|105.75|106.25|105.75|106.25|105.75|106.23|105.73|9
1734324760000|2024-12-16 04:52:40|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|12
1734324770000|2024-12-16 04:52:50|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|8
1734324780000|2024-12-16 04:53:00|106.24|105.74|106.25|105.75|106.25|105.75|106.19|105.69|8
1734324790000|2024-12-16 04:53:10|106.24|105.74|106.26|105.76|106.26|105.76|106.24|105.74|3
1734324810000|2024-12-16 04:53:30|106.29|105.79|106.3|105.8|106.3|105.8|106.28|105.78|3
1734324820000|2024-12-16 04:53:40|106.31|105.81|106.34|105.84|106.35|105.85|106.31|105.81|6
1734324830000|2024-12-16 04:53:50|106.33|105.83|106.32|105.82|106.35|105.85|106.31|105.81|11
1734324840000|2024-12-16 04:54:00|106.31|105.81|106.35|105.85|106.35|105.85|106.31|105.81|6
1734324850000|2024-12-16 04:54:10|106.34|105.84|106.36|105.86|106.36|105.86|106.34|105.84|3
1734324860000|2024-12-16 04:54:20|106.35|105.85|106.34|105.84|106.35|105.85|106.34|105.84|2
1734324870000|2024-12-16 04:54:30|106.35|105.85|106.35|105.85|106.37|105.87|106.35|105.85|5
1734324880000|2024-12-16 04:54:40|106.36|105.86|106.36|105.86|106.38|105.88|106.36|105.86|7
1734324890000|2024-12-16 04:54:50|106.35|105.85|106.32|105.82|106.35|105.85|106.32|105.82|4
1734324910000|2024-12-16 04:55:10|106.33|105.83|106.32|105.82|106.33|105.83|106.32|105.82|2
1734324920000|2024-12-16 04:55:20|106.33|105.83|106.35|105.85|106.35|105.85|106.33|105.83|3
1734324930000|2024-12-16 04:55:30|106.34|105.84|106.35|105.85|106.35|105.85|106.34|105.84|6
1734324940000|2024-12-16 04:55:40|106.34|105.84|106.38|105.88|106.39|105.89|106.34|105.84|8
1734324950000|2024-12-16 04:55:50|106.37|105.87|106.35|105.85|106.37|105.87|106.34|105.84|6
1734324960000|2024-12-16 04:56:00|106.34|105.84|106.35|105.85|106.38|105.88|106.34|105.84|18
1734324970000|2024-12-16 04:56:10|106.34|105.84|106.35|105.85|106.35|105.85|106.34|105.84|2
1734324980000|2024-12-16 04:56:20|106.38|105.88|106.4|105.9|106.4|105.9|106.38|105.88|3
1734324990000|2024-12-16 04:56:30|106.38|105.88|106.37|105.87|106.39|105.89|106.35|105.85|20
1734325000000|2024-12-16 04:56:40|106.36|105.86|106.37|105.87|106.38|105.88|106.36|105.86|6
1734325010000|2024-12-16 04:56:50|106.36|105.86|106.35|105.85|106.36|105.86|106.35|105.85|2
1734325020000|2024-12-16 04:57:00|106.36|105.86|106.35|105.85|106.36|105.86|106.35|105.85|4
1734325030000|2024-12-16 04:57:10|106.36|105.86|106.35|105.85|106.36|105.86|106.34|105.84|12
1734325040000|2024-12-16 04:57:20|106.36|105.86|106.36|105.86|106.36|105.86|106.35|105.85|3
1734325050000|2024-12-16 04:57:30|106.35|105.85|106.35|105.85|106.36|105.86|106.35|105.85|3
1734325060000|2024-12-16 04:57:40|106.34|105.84|106.32|105.82|106.34|105.84|106.31|105.81|9
1734325070000|2024-12-16 04:57:50|106.31|105.81|106.32|105.82|106.32|105.82|106.31|105.81|2
1734325080000|2024-12-16 04:58:00|106.34|105.84|106.35|105.85|106.35|105.85|106.34|105.84|2
1734325100000|2024-12-16 04:58:20|106.34|105.84|106.34|105.84|106.34|105.84|106.34|105.84|1
1734325110000|2024-12-16 04:58:30|106.35|105.85|106.28|105.78|106.35|105.85|106.28|105.78|6
1734325120000|2024-12-16 04:58:40|106.27|105.77|106.21|105.71|106.28|105.78|106.2|105.7|8
1734325130000|2024-12-16 04:58:50|106.2|105.7|106.26|105.76|106.26|105.76|106.2|105.7|9
1734325140000|2024-12-16 04:59:00|106.25|105.75|106.29|105.79|106.29|105.79|106.25|105.75|10
1734325150000|2024-12-16 04:59:10|106.31|105.81|106.28|105.78|106.31|105.81|106.28|105.78|5
1734325160000|2024-12-16 04:59:20|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|6
1734325170000|2024-12-16 04:59:30|106.27|105.77|106.28|105.78|106.29|105.79|106.27|105.77|8
1734325180000|2024-12-16 04:59:40|106.26|105.76|106.22|105.72|106.27|105.77|106.22|105.72|7
1734325190000|2024-12-16 04:59:50|106.21|105.71|106.16|105.66|106.21|105.71|106.15|105.65|8
1734325200000|2024-12-16 05:00:00|106.15|105.65|106.07|105.57|106.15|105.65|106.05|105.55|12
1734325210000|2024-12-16 05:00:10|106.08|105.58|106.13|105.63|106.13|105.63|106.05|105.55|14
1734325220000|2024-12-16 05:00:20|106.14|105.64|106.11|105.61|106.14|105.64|106.1|105.6|7
1734325230000|2024-12-16 05:00:30|106.13|105.63|106.13|105.63|106.14|105.64|106.13|105.63|3
1734325240000|2024-12-16 05:00:40|106.12|105.62|106.08|105.58|106.12|105.62|106.04|105.54|11
1734325250000|2024-12-16 05:00:50|106.09|105.59|106.17|105.67|106.18|105.68|106.09|105.59|11
1734325260000|2024-12-16 05:01:00|106.18|105.68|106.14|105.64|106.18|105.68|106.14|105.64|6
1734325270000|2024-12-16 05:01:10|106.13|105.63|106.05|105.55|106.13|105.63|106.04|105.54|15
1734325280000|2024-12-16 05:01:20|106.06|105.56|106.06|105.56|106.06|105.56|106.06|105.56|1
1734325290000|2024-12-16 05:01:30|106.05|105.55|106.01|105.51|106.05|105.55|106.01|105.51|3
1734325300000|2024-12-16 05:01:40|105.97|105.47|105.94|105.44|105.97|105.47|105.93|105.43|6
1734325310000|2024-12-16 05:01:50|105.93|105.43|105.94|105.44|105.95|105.45|105.93|105.43|4
1734325320000|2024-12-16 05:02:00|105.93|105.43|105.84|105.34|105.93|105.43|105.84|105.34|7
1734325330000|2024-12-16 05:02:10|105.83|105.33|105.86|105.36|105.86|105.36|105.83|105.33|8
1734325340000|2024-12-16 05:02:20|105.87|105.37|105.85|105.35|105.87|105.37|105.85|105.35|3
1734325350000|2024-12-16 05:02:30|105.84|105.34|105.82|105.32|105.85|105.35|105.82|105.32|4
1734325360000|2024-12-16 05:02:40|105.81|105.31|105.76|105.26|105.81|105.31|105.76|105.26|5
1734325370000|2024-12-16 05:02:50|105.73|105.23|105.73|105.23|105.73|105.23|105.73|105.23|1
1734325380000|2024-12-16 05:03:00|105.72|105.22|105.66|105.16|105.72|105.22|105.66|105.16|4
1734325390000|2024-12-16 05:03:10|105.64|105.14|105.74|105.24|105.74|105.24|105.64|105.14|12
1734325400000|2024-12-16 05:03:20|105.75|105.25|105.74|105.24|105.78|105.28|105.74|105.24|12
1734325410000|2024-12-16 05:03:30|105.75|105.25|105.75|105.25|105.75|105.25|105.72|105.22|10
1734325420000|2024-12-16 05:03:40|105.76|105.26|105.76|105.26|105.76|105.26|105.76|105.26|1
1734325430000|2024-12-16 05:03:50|105.75|105.25|105.73|105.23|105.78|105.28|105.73|105.23|11
1734325440000|2024-12-16 05:04:00|105.71|105.21|105.76|105.26|105.76|105.26|105.7|105.2|16
1734325450000|2024-12-16 05:04:10|105.77|105.27|105.75|105.25|105.78|105.28|105.74|105.24|4
1734325460000|2024-12-16 05:04:20|105.74|105.24|105.69|105.19|105.74|105.24|105.69|105.19|11
1734325470000|2024-12-16 05:04:30|105.68|105.18|105.68|105.18|105.69|105.19|105.67|105.17|5
1734325490000|2024-12-16 05:04:50|105.64|105.14|105.6|105.1|105.64|105.14|105.6|105.1|2
1734325500000|2024-12-16 05:05:00|105.59|105.09|105.44|104.94|105.59|105.09|105.43|104.93|13
1734325510000|2024-12-16 05:05:10|105.45|104.95|105.46|104.96|105.51|105.01|105.44|104.94|12
1734325520000|2024-12-16 05:05:20|105.45|104.95|105.41|104.91|105.45|104.95|105.41|104.91|9
1734325530000|2024-12-16 05:05:30|105.4|104.9|105.44|104.94|105.44|104.94|105.37|104.87|9
1734325540000|2024-12-16 05:05:40|105.43|104.93|105.54|105.04|105.57|105.07|105.43|104.93|18
1734325550000|2024-12-16 05:05:50|105.55|105.05|105.57|105.07|105.58|105.08|105.54|105.04|16
1734325560000|2024-12-16 05:06:00|105.58|105.08|105.7|105.2|105.7|105.2|105.58|105.08|15
1734325570000|2024-12-16 05:06:10|105.72|105.22|105.79|105.29|105.79|105.29|105.72|105.22|19
1734325580000|2024-12-16 05:06:20|105.78|105.28|105.76|105.26|105.79|105.29|105.74|105.24|7
1734325590000|2024-12-16 05:06:30|105.75|105.25|105.88|105.38|105.88|105.38|105.73|105.23|20
1734325600000|2024-12-16 05:06:40|105.89|105.39|105.94|105.44|105.94|105.44|105.85|105.35|16
1734325610000|2024-12-16 05:06:50|105.93|105.43|105.91|105.41|105.95|105.45|105.9|105.4|9
1734325620000|2024-12-16 05:07:00|105.9|105.4|105.78|105.28|105.9|105.4|105.78|105.28|17
1734325630000|2024-12-16 05:07:10|105.79|105.29|105.73|105.23|105.79|105.29|105.71|105.21|16
1734325640000|2024-12-16 05:07:20|105.74|105.24|105.71|105.21|105.76|105.26|105.71|105.21|10
1734325650000|2024-12-16 05:07:30|105.7|105.2|105.69|105.19|105.7|105.2|105.64|105.14|11
1734325660000|2024-12-16 05:07:40|105.68|105.18|105.74|105.24|105.74|105.24|105.67|105.17|9
1734325670000|2024-12-16 05:07:50|105.73|105.23|105.74|105.24|105.75|105.25|105.73|105.23|4
1734325680000|2024-12-16 05:08:00|105.71|105.21|105.68|105.18|105.71|105.21|105.68|105.18|2
1734325690000|2024-12-16 05:08:10|105.69|105.19|105.76|105.26|105.76|105.26|105.68|105.18|14
1734325700000|2024-12-16 05:08:20|105.77|105.27|105.75|105.25|105.78|105.28|105.74|105.24|9
1734325710000|2024-12-16 05:08:30|105.76|105.26|105.78|105.28|105.78|105.28|105.76|105.26|7
1734325720000|2024-12-16 05:08:40|105.77|105.27|105.76|105.26|105.78|105.28|105.76|105.26|14
1734325730000|2024-12-16 05:08:50|105.75|105.25|105.69|105.19|105.75|105.25|105.68|105.18|8
1734325740000|2024-12-16 05:09:00|105.71|105.21|105.77|105.27|105.78|105.28|105.71|105.21|10
1734325750000|2024-12-16 05:09:10|105.76|105.26|105.69|105.19|105.76|105.26|105.69|105.19|11
1734325760000|2024-12-16 05:09:20|105.72|105.22|105.79|105.29|105.79|105.29|105.72|105.22|6
1734325770000|2024-12-16 05:09:30|105.8|105.3|105.91|105.41|105.91|105.41|105.79|105.29|12
1734325780000|2024-12-16 05:09:40|105.95|105.45|105.95|105.45|105.97|105.47|105.95|105.45|8
1734325790000|2024-12-16 05:09:50|105.96|105.46|106.01|105.51|106.05|105.55|105.96|105.46|16
1734325800000|2024-12-16 05:10:00|106|105.5|105.98|105.48|106|105.5|105.96|105.46|14
1734325810000|2024-12-16 05:10:10|105.97|105.47|105.99|105.49|105.99|105.49|105.97|105.47|13
1734325820000|2024-12-16 05:10:20|106.04|105.54|106.1|105.6|106.1|105.6|106.04|105.54|7
1734325830000|2024-12-16 05:10:30|106.09|105.59|106.09|105.59|106.09|105.59|106.06|105.56|11
1734325840000|2024-12-16 05:10:40|106.1|105.6|106.05|105.55|106.1|105.6|106.04|105.54|14
1734325850000|2024-12-16 05:10:50|106.08|105.58|106.06|105.56|106.08|105.58|106.06|105.56|7
1734325860000|2024-12-16 05:11:00|106.04|105.54|105.98|105.48|106.04|105.54|105.93|105.43|16
1734325880000|2024-12-16 05:11:20|105.95|105.45|105.95|105.45|105.95|105.45|105.95|105.45|1
1734325890000|2024-12-16 05:11:30|105.96|105.46|105.95|105.45|105.96|105.46|105.93|105.43|14
1734325900000|2024-12-16 05:11:40|105.96|105.46|105.94|105.44|105.97|105.47|105.93|105.43|15
1734325910000|2024-12-16 05:11:50|105.96|105.46|105.93|105.43|105.96|105.46|105.92|105.42|6
1734325920000|2024-12-16 05:12:00|105.94|105.44|105.99|105.49|105.99|105.49|105.94|105.44|9
1734325930000|2024-12-16 05:12:10|105.98|105.48|106|105.5|106|105.5|105.98|105.48|3
1734325940000|2024-12-16 05:12:20|105.99|105.49|106.06|105.56|106.07|105.57|105.99|105.49|9
1734325950000|2024-12-16 05:12:30|106.07|105.57|105.97|105.47|106.07|105.57|105.96|105.46|9
1734325960000|2024-12-16 05:12:40|105.98|105.48|105.99|105.49|105.99|105.49|105.98|105.48|2
1734325970000|2024-12-16 05:12:50|106.03|105.53|106.04|105.54|106.05|105.55|106.03|105.53|4
1734325980000|2024-12-16 05:13:00|106.05|105.55|105.98|105.48|106.05|105.55|105.98|105.48|9
1734325990000|2024-12-16 05:13:10|105.99|105.49|105.99|105.49|106|105.5|105.98|105.48|5
1734326000000|2024-12-16 05:13:20|105.98|105.48|106|105.5|106|105.5|105.98|105.48|3
1734326010000|2024-12-16 05:13:30|106.01|105.51|106.04|105.54|106.04|105.54|106.01|105.51|3
1734326020000|2024-12-16 05:13:40|106.05|105.55|106.03|105.53|106.05|105.55|106.01|105.51|11
1734326030000|2024-12-16 05:13:50|106.04|105.54|106.06|105.56|106.08|105.58|106.04|105.54|7
1734326040000|2024-12-16 05:14:00|106.07|105.57|106.11|105.61|106.13|105.63|106.07|105.57|7
1734326050000|2024-12-16 05:14:10|106.12|105.62|106.25|105.75|106.25|105.75|106.12|105.62|11
1734326060000|2024-12-16 05:14:20|106.26|105.76|106.25|105.75|106.29|105.79|106.25|105.75|5
1734326070000|2024-12-16 05:14:30|106.28|105.78|106.33|105.83|106.33|105.83|106.28|105.78|3
1734326080000|2024-12-16 05:14:40|106.34|105.84|106.37|105.87|106.37|105.87|106.34|105.84|3
1734326090000|2024-12-16 05:14:50|106.36|105.86|106.38|105.88|106.38|105.88|106.34|105.84|9
1734326100000|2024-12-16 05:15:00|106.37|105.87|106.36|105.86|106.37|105.87|106.35|105.85|5
1734326110000|2024-12-16 05:15:10|106.37|105.87|106.38|105.88|106.39|105.89|106.34|105.84|12
1734326120000|2024-12-16 05:15:20|106.37|105.87|106.38|105.88|106.4|105.9|106.35|105.85|13
1734326130000|2024-12-16 05:15:30|106.37|105.87|106.4|105.9|106.42|105.92|106.37|105.87|11
1734326140000|2024-12-16 05:15:40|106.39|105.89|106.4|105.9|106.42|105.92|106.39|105.89|12
1734326150000|2024-12-16 05:15:50|106.39|105.89|106.37|105.87|106.39|105.89|106.37|105.87|7
1734326160000|2024-12-16 05:16:00|106.36|105.86|106.36|105.86|106.36|105.86|106.36|105.86|1
1734326170000|2024-12-16 05:16:10|106.35|105.85|106.37|105.87|106.37|105.87|106.35|105.85|5
1734326180000|2024-12-16 05:16:20|106.36|105.86|106.34|105.84|106.36|105.86|106.33|105.83|9
1734326190000|2024-12-16 05:16:30|106.32|105.82|106.34|105.84|106.35|105.85|106.32|105.82|5
1734326200000|2024-12-16 05:16:40|106.35|105.85|106.32|105.82|106.38|105.88|106.31|105.81|11
1734326210000|2024-12-16 05:16:50|106.33|105.83|106.37|105.87|106.37|105.87|106.33|105.83|13
1734326220000|2024-12-16 05:17:00|106.38|105.88|106.38|105.88|106.38|105.88|106.37|105.87|5
1734326230000|2024-12-16 05:17:10|106.39|105.89|106.56|106.06|106.56|106.06|106.39|105.89|8
1734326240000|2024-12-16 05:17:20|106.58|106.08|106.7|106.2|106.7|106.2|106.58|106.08|7
1734326250000|2024-12-16 05:17:30|106.71|106.21|106.71|106.21|106.72|106.22|106.7|106.2|4
1734326280000|2024-12-16 05:18:00|106.69|106.19|106.63|106.13|106.69|106.19|106.61|106.11|18
1734326290000|2024-12-16 05:18:10|106.64|106.14|106.62|106.12|106.66|106.16|106.61|106.11|15
1734326300000|2024-12-16 05:18:20|106.64|106.14|106.69|106.19|106.69|106.19|106.64|106.14|12
1734326310000|2024-12-16 05:18:30|106.68|106.18|106.65|106.15|106.68|106.18|106.65|106.15|2
1734326320000|2024-12-16 05:18:40|106.66|106.16|106.63|106.13|106.66|106.16|106.62|106.12|8
1734326330000|2024-12-16 05:18:50|106.62|106.12|106.63|106.13|106.63|106.13|106.61|106.11|6
1734326340000|2024-12-16 05:19:00|106.64|106.14|106.69|106.19|106.69|106.19|106.64|106.14|19
1734326350000|2024-12-16 05:19:10|106.7|106.2|106.69|106.19|106.7|106.2|106.68|106.18|4
1734326360000|2024-12-16 05:19:20|106.68|106.18|106.71|106.21|106.77|106.27|106.68|106.18|8
1734326370000|2024-12-16 05:19:30|106.73|106.23|106.72|106.22|106.75|106.25|106.71|106.21|8
1734326380000|2024-12-16 05:19:40|106.71|106.21|106.62|106.12|106.71|106.21|106.62|106.12|5
1734326390000|2024-12-16 05:19:50|106.63|106.13|106.63|106.13|106.64|106.14|106.62|106.12|5
1734326400000|2024-12-16 05:20:00|106.62|106.12|106.63|106.13|106.63|106.13|106.57|106.07|8
1734326410000|2024-12-16 05:20:10|106.66|106.16|106.68|106.18|106.68|106.18|106.62|106.12|10
1734326420000|2024-12-16 05:20:20|106.7|106.2|106.7|106.2|106.74|106.24|106.7|106.2|10
1734326430000|2024-12-16 05:20:30|106.69|106.19|106.72|106.22|106.72|106.22|106.68|106.18|9
1734326440000|2024-12-16 05:20:40|106.78|106.28|106.81|106.31|106.81|106.31|106.73|106.23|10
1734326450000|2024-12-16 05:20:50|106.8|106.3|106.8|106.3|106.8|106.3|106.8|106.3|1
1734326460000|2024-12-16 05:21:00|106.79|106.29|106.78|106.28|106.79|106.29|106.78|106.28|2
1734326470000|2024-12-16 05:21:10|106.79|106.29|106.72|106.22|106.8|106.3|106.72|106.22|9
1734326480000|2024-12-16 05:21:20|106.73|106.23|106.7|106.2|106.73|106.23|106.7|106.2|6
1734326490000|2024-12-16 05:21:30|106.69|106.19|106.71|106.21|106.72|106.22|106.68|106.18|11
1734326500000|2024-12-16 05:21:40|106.72|106.22|106.7|106.2|106.72|106.22|106.7|106.2|5
1734326510000|2024-12-16 05:21:50|106.69|106.19|106.69|106.19|106.7|106.2|106.69|106.19|3
1734326520000|2024-12-16 05:22:00|106.7|106.2|106.77|106.27|106.77|106.27|106.7|106.2|5
1734326530000|2024-12-16 05:22:10|106.78|106.28|106.8|106.3|106.81|106.31|106.78|106.28|7
1734326540000|2024-12-16 05:22:20|106.79|106.29|106.71|106.21|106.79|106.29|106.71|106.21|8
1734326550000|2024-12-16 05:22:30|106.7|106.2|106.77|106.27|106.77|106.27|106.7|106.2|10
1734326560000|2024-12-16 05:22:40|106.76|106.26|106.74|106.24|106.76|106.26|106.74|106.24|3
1734326570000|2024-12-16 05:22:50|106.73|106.23|106.67|106.17|106.74|106.24|106.66|106.16|8
1734326580000|2024-12-16 05:23:00|106.66|106.16|106.66|106.16|106.66|106.16|106.61|106.11|9
1734326590000|2024-12-16 05:23:10|106.67|106.17|106.7|106.2|106.71|106.21|106.65|106.15|15
1734326600000|2024-12-16 05:23:20|106.71|106.21|106.72|106.22|106.74|106.24|106.71|106.21|5
1734326610000|2024-12-16 05:23:30|106.71|106.21|106.69|106.19|106.72|106.22|106.68|106.18|13
1734326620000|2024-12-16 05:23:40|106.68|106.18|106.68|106.18|106.69|106.19|106.67|106.17|7
1734326630000|2024-12-16 05:23:50|106.67|106.17|106.6|106.1|106.67|106.17|106.6|106.1|11
1734326640000|2024-12-16 05:24:00|106.59|106.09|106.64|106.14|106.64|106.14|106.59|106.09|7
1734326650000|2024-12-16 05:24:10|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734326660000|2024-12-16 05:24:20|106.63|106.13|106.6|106.1|106.63|106.13|106.6|106.1|8
1734326670000|2024-12-16 05:24:30|106.59|106.09|106.57|106.07|106.59|106.09|106.57|106.07|7
1734326680000|2024-12-16 05:24:40|106.56|106.06|106.62|106.12|106.63|106.13|106.56|106.06|12
1734326690000|2024-12-16 05:24:50|106.61|106.11|106.61|106.11|106.63|106.13|106.61|106.11|7
1734326700000|2024-12-16 05:25:00|106.62|106.12|106.56|106.06|106.62|106.12|106.56|106.06|7
1734326710000|2024-12-16 05:25:10|106.57|106.07|106.55|106.05|106.59|106.09|106.55|106.05|8
1734326720000|2024-12-16 05:25:20|106.56|106.06|106.57|106.07|106.57|106.07|106.53|106.03|6
1734326730000|2024-12-16 05:25:30|106.59|106.09|106.62|106.12|106.62|106.12|106.59|106.09|4
1734326740000|2024-12-16 05:25:40|106.63|106.13|106.65|106.15|106.66|106.16|106.63|106.13|6
1734326750000|2024-12-16 05:25:50|106.64|106.14|106.65|106.15|106.65|106.15|106.62|106.12|8
1734326760000|2024-12-16 05:26:00|106.64|106.14|106.66|106.16|106.67|106.17|106.64|106.14|11
1734326770000|2024-12-16 05:26:10|106.65|106.15|106.59|106.09|106.65|106.15|106.59|106.09|12
1734326780000|2024-12-16 05:26:20|106.6|106.1|106.6|106.1|106.6|106.1|106.59|106.09|11
1734326790000|2024-12-16 05:26:30|106.59|106.09|106.67|106.17|106.67|106.17|106.59|106.09|5
1734326800000|2024-12-16 05:26:40|106.66|106.16|106.64|106.14|106.66|106.16|106.62|106.12|11
1734326810000|2024-12-16 05:26:50|106.65|106.15|106.66|106.16|106.67|106.17|106.65|106.15|8
1734326820000|2024-12-16 05:27:00|106.65|106.15|106.68|106.18|106.69|106.19|106.63|106.13|9
1734326830000|2024-12-16 05:27:10|106.67|106.17|106.68|106.18|106.68|106.18|106.66|106.16|6
1734326850000|2024-12-16 05:27:30|106.64|106.14|106.59|106.09|106.64|106.14|106.59|106.09|2
1734326860000|2024-12-16 05:27:40|106.6|106.1|106.55|106.05|106.6|106.1|106.54|106.04|10
1734326870000|2024-12-16 05:27:50|106.54|106.04|106.51|106.01|106.54|106.04|106.51|106.01|5
1734326880000|2024-12-16 05:28:00|106.5|106|106.42|105.92|106.5|106|106.42|105.92|5
1734326890000|2024-12-16 05:28:10|106.41|105.91|106.42|105.92|106.42|105.92|106.4|105.9|8
1734326900000|2024-12-16 05:28:20|106.45|105.95|106.43|105.93|106.49|105.99|106.43|105.93|14
1734326910000|2024-12-16 05:28:30|106.42|105.92|106.32|105.82|106.43|105.93|106.31|105.81|13
1734326920000|2024-12-16 05:28:40|106.31|105.81|106.29|105.79|106.33|105.83|106.28|105.78|13
1734326930000|2024-12-16 05:28:50|106.31|105.81|106.28|105.78|106.31|105.81|106.27|105.77|10
1734326940000|2024-12-16 05:29:00|106.27|105.77|106.22|105.72|106.27|105.77|106.2|105.7|11
1734326950000|2024-12-16 05:29:10|106.23|105.73|106.29|105.79|106.3|105.8|106.23|105.73|8
1734326960000|2024-12-16 05:29:20|106.3|105.8|106.28|105.78|106.3|105.8|106.28|105.78|7
1734326970000|2024-12-16 05:29:30|106.27|105.77|106.28|105.78|106.29|105.79|106.27|105.77|6
1734326980000|2024-12-16 05:29:40|106.29|105.79|106.3|105.8|106.3|105.8|106.29|105.79|2
1734326990000|2024-12-16 05:29:50|106.29|105.79|106.29|105.79|106.3|105.8|106.29|105.79|5
1734327000000|2024-12-16 05:30:00|106.3|105.8|106.28|105.78|106.31|105.81|106.26|105.76|11
1734327010000|2024-12-16 05:30:10|106.29|105.79|106.37|105.87|106.38|105.88|106.29|105.79|8
1734327020000|2024-12-16 05:30:20|106.38|105.88|106.38|105.88|106.38|105.88|106.36|105.86|7
1734327030000|2024-12-16 05:30:30|106.39|105.89|106.4|105.9|106.4|105.9|106.39|105.89|6
1734327040000|2024-12-16 05:30:40|106.43|105.93|106.43|105.93|106.43|105.93|106.43|105.93|1
1734327050000|2024-12-16 05:30:50|106.44|105.94|106.47|105.97|106.47|105.97|106.43|105.93|6
1734327060000|2024-12-16 05:31:00|106.48|105.98|106.48|105.98|106.49|105.99|106.48|105.98|3
1734327070000|2024-12-16 05:31:10|106.47|105.97|106.42|105.92|106.47|105.97|106.41|105.91|7
1734327080000|2024-12-16 05:31:20|106.41|105.91|106.41|105.91|106.41|105.91|106.4|105.9|5
1734327090000|2024-12-16 05:31:30|106.4|105.9|106.36|105.86|106.4|105.9|106.35|105.85|7
1734327100000|2024-12-16 05:31:40|106.35|105.85|106.23|105.73|106.35|105.85|106.22|105.72|12
1734327110000|2024-12-16 05:31:50|106.24|105.74|106.36|105.86|106.36|105.86|106.24|105.74|10
1734327120000|2024-12-16 05:32:00|106.37|105.87|106.43|105.93|106.43|105.93|106.37|105.87|4
1734327130000|2024-12-16 05:32:10|106.42|105.92|106.37|105.87|106.42|105.92|106.37|105.87|8
1734327140000|2024-12-16 05:32:20|106.36|105.86|106.44|105.94|106.44|105.94|106.36|105.86|7
1734327150000|2024-12-16 05:32:30|106.43|105.93|106.31|105.81|106.44|105.94|106.31|105.81|11
1734327160000|2024-12-16 05:32:40|106.3|105.8|106.38|105.88|106.38|105.88|106.3|105.8|5
1734327170000|2024-12-16 05:32:50|106.39|105.89|106.4|105.9|106.41|105.91|106.38|105.88|11
1734327180000|2024-12-16 05:33:00|106.41|105.91|106.37|105.87|106.41|105.91|106.34|105.84|14
1734327190000|2024-12-16 05:33:10|106.36|105.86|106.31|105.81|106.38|105.88|106.31|105.81|10
1734327200000|2024-12-16 05:33:20|106.3|105.8|106.36|105.86|106.36|105.86|106.3|105.8|5
1734327210000|2024-12-16 05:33:30|106.37|105.87|106.37|105.87|106.38|105.88|106.36|105.86|5
1734327220000|2024-12-16 05:33:40|106.36|105.86|106.3|105.8|106.36|105.86|106.29|105.79|8
1734327240000|2024-12-16 05:34:00|106.31|105.81|106.31|105.81|106.31|105.81|106.31|105.81|1
1734327250000|2024-12-16 05:34:10|106.3|105.8|106.36|105.86|106.36|105.86|106.3|105.8|10
1734327260000|2024-12-16 05:34:20|106.38|105.88|106.39|105.89|106.43|105.93|106.37|105.87|11
1734327270000|2024-12-16 05:34:30|106.38|105.88|106.36|105.86|106.38|105.88|106.35|105.85|6
1734327280000|2024-12-16 05:34:40|106.35|105.85|106.29|105.79|106.35|105.85|106.28|105.78|8
1734327290000|2024-12-16 05:34:50|106.32|105.82|106.43|105.93|106.47|105.97|106.32|105.82|19
1734327300000|2024-12-16 05:35:00|106.42|105.92|106.31|105.81|106.42|105.92|106.31|105.81|14
1734327310000|2024-12-16 05:35:10|106.33|105.83|106.33|105.83|106.37|105.87|106.32|105.82|12
1734327320000|2024-12-16 05:35:20|106.35|105.85|106.42|105.92|106.42|105.92|106.35|105.85|14
1734327330000|2024-12-16 05:35:30|106.41|105.91|106.36|105.86|106.42|105.92|106.35|105.85|10
1734327340000|2024-12-16 05:35:40|106.35|105.85|106.41|105.91|106.41|105.91|106.35|105.85|7
1734327350000|2024-12-16 05:35:50|106.44|105.94|106.43|105.93|106.49|105.99|106.43|105.93|14
1734327360000|2024-12-16 05:36:00|106.44|105.94|106.4|105.9|106.44|105.94|106.4|105.9|7
1734327370000|2024-12-16 05:36:10|106.39|105.89|106.4|105.9|106.4|105.9|106.38|105.88|4
1734327380000|2024-12-16 05:36:20|106.39|105.89|106.39|105.89|106.4|105.9|106.36|105.86|7
1734327390000|2024-12-16 05:36:30|106.38|105.88|106.46|105.96|106.46|105.96|106.38|105.88|5
1734327400000|2024-12-16 05:36:40|106.49|105.99|106.59|106.09|106.59|106.09|106.49|105.99|17
1734327410000|2024-12-16 05:36:50|106.6|106.1|106.53|106.03|106.6|106.1|106.53|106.03|6
1734327420000|2024-12-16 05:37:00|106.51|106.01|106.5|106|106.51|106.01|106.49|105.99|6
1734327430000|2024-12-16 05:37:10|106.48|105.98|106.48|105.98|106.48|105.98|106.48|105.98|1
1734327440000|2024-12-16 05:37:20|106.46|105.96|106.47|105.97|106.48|105.98|106.42|105.92|8
1734327450000|2024-12-16 05:37:30|106.46|105.96|106.47|105.97|106.47|105.97|106.43|105.93|9
1734327460000|2024-12-16 05:37:40|106.45|105.95|106.44|105.94|106.45|105.95|106.44|105.94|2
1734327470000|2024-12-16 05:37:50|106.43|105.93|106.39|105.89|106.46|105.96|106.38|105.88|11
1734327480000|2024-12-16 05:38:00|106.41|105.91|106.45|105.95|106.45|105.95|106.41|105.91|3
1734327490000|2024-12-16 05:38:10|106.47|105.97|106.48|105.98|106.5|106|106.46|105.96|16
1734327500000|2024-12-16 05:38:20|106.47|105.97|106.43|105.93|106.47|105.97|106.43|105.93|6
1734327510000|2024-12-16 05:38:30|106.42|105.92|106.39|105.89|106.42|105.92|106.38|105.88|8
1734327520000|2024-12-16 05:38:40|106.41|105.91|106.43|105.93|106.43|105.93|106.41|105.91|2
1734327530000|2024-12-16 05:38:50|106.42|105.92|106.42|105.92|106.42|105.92|106.42|105.92|1
1734327540000|2024-12-16 05:39:00|106.4|105.9|106.38|105.88|106.4|105.9|106.36|105.86|11
1734327550000|2024-12-16 05:39:10|106.4|105.9|106.42|105.92|106.43|105.93|106.4|105.9|4
1734327560000|2024-12-16 05:39:20|106.43|105.93|106.42|105.92|106.45|105.95|106.42|105.92|5
1734327570000|2024-12-16 05:39:30|106.46|105.96|106.46|105.96|106.46|105.96|106.46|105.96|1
1734327580000|2024-12-16 05:39:40|106.45|105.95|106.45|105.95|106.45|105.95|106.41|105.91|7
1734327590000|2024-12-16 05:39:50|106.46|105.96|106.46|105.96|106.46|105.96|106.46|105.96|1
1734327600000|2024-12-16 05:40:00|106.49|105.99|106.59|106.09|106.6|106.1|106.49|105.99|4
1734327610000|2024-12-16 05:40:10|106.58|106.08|106.65|106.15|106.65|106.15|106.57|106.07|7
1734327630000|2024-12-16 05:40:30|106.62|106.12|106.62|106.12|106.62|106.12|106.62|106.12|1
1734327640000|2024-12-16 05:40:40|106.61|106.11|106.58|106.08|106.61|106.11|106.58|106.08|5
1734327650000|2024-12-16 05:40:50|106.57|106.07|106.53|106.03|106.57|106.07|106.53|106.03|4
1734327660000|2024-12-16 05:41:00|106.54|106.04|106.56|106.06|106.57|106.07|106.53|106.03|7
1734327670000|2024-12-16 05:41:10|106.57|106.07|106.53|106.03|106.58|106.08|106.53|106.03|19
1734327680000|2024-12-16 05:41:20|106.54|106.04|106.54|106.04|106.54|106.04|106.53|106.03|9
1734327690000|2024-12-16 05:41:30|106.53|106.03|106.56|106.06|106.57|106.07|106.51|106.01|11
1734327700000|2024-12-16 05:41:40|106.57|106.07|106.57|106.07|106.57|106.07|106.54|106.04|14
1734327710000|2024-12-16 05:41:50|106.56|106.06|106.53|106.03|106.56|106.06|106.52|106.02|4
1734327720000|2024-12-16 05:42:00|106.52|106.02|106.58|106.08|106.58|106.08|106.51|106.01|9
1734327730000|2024-12-16 05:42:10|106.57|106.07|106.6|106.1|106.6|106.1|106.56|106.06|5
1734327740000|2024-12-16 05:42:20|106.65|106.15|106.73|106.23|106.74|106.24|106.65|106.15|7
1734327750000|2024-12-16 05:42:30|106.72|106.22|106.69|106.19|106.72|106.22|106.69|106.19|4
1734327760000|2024-12-16 05:42:40|106.68|106.18|106.59|106.09|106.68|106.18|106.59|106.09|9
1734327770000|2024-12-16 05:42:50|106.6|106.1|106.59|106.09|106.6|106.1|106.59|106.09|4
1734327780000|2024-12-16 05:43:00|106.61|106.11|106.61|106.11|106.61|106.11|106.6|106.1|5
1734327790000|2024-12-16 05:43:10|106.6|106.1|106.6|106.1|106.61|106.11|106.6|106.1|3
1734327800000|2024-12-16 05:43:20|106.61|106.11|106.6|106.1|106.61|106.11|106.6|106.1|2
1734327810000|2024-12-16 05:43:30|106.59|106.09|106.51|106.01|106.59|106.09|106.51|106.01|5
1734327820000|2024-12-16 05:43:40|106.47|105.97|106.47|105.97|106.47|105.97|106.47|105.97|1
1734327830000|2024-12-16 05:43:50|106.41|105.91|106.47|105.97|106.47|105.97|106.41|105.91|6
1734327840000|2024-12-16 05:44:00|106.48|105.98|106.44|105.94|106.49|105.99|106.44|105.94|8
1734327850000|2024-12-16 05:44:10|106.47|105.97|106.49|105.99|106.5|106|106.47|105.97|4
1734327860000|2024-12-16 05:44:20|106.5|106|106.5|106|106.5|106|106.49|105.99|3
1734327870000|2024-12-16 05:44:30|106.52|106.02|106.49|105.99|106.52|106.02|106.49|105.99|4
1734327880000|2024-12-16 05:44:40|106.48|105.98|106.49|105.99|106.49|105.99|106.47|105.97|5
1734327890000|2024-12-16 05:44:50|106.48|105.98|106.48|105.98|106.48|105.98|106.48|105.98|1
1734327900000|2024-12-16 05:45:00|106.44|105.94|106.3|105.8|106.45|105.95|106.3|105.8|14
1734327910000|2024-12-16 05:45:10|106.31|105.81|106.36|105.86|106.37|105.87|106.3|105.8|12
1734327920000|2024-12-16 05:45:20|106.38|105.88|106.4|105.9|106.41|105.91|106.38|105.88|4
1734327930000|2024-12-16 05:45:30|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|4
1734327940000|2024-12-16 05:45:40|106.41|105.91|106.48|105.98|106.49|105.99|106.41|105.91|10
1734327950000|2024-12-16 05:45:50|106.49|105.99|106.48|105.98|106.49|105.99|106.48|105.98|2
1734327960000|2024-12-16 05:46:00|106.46|105.96|106.57|106.07|106.57|106.07|106.46|105.96|12
1734327970000|2024-12-16 05:46:10|106.58|106.08|106.66|106.16|106.67|106.17|106.57|106.07|8
1734327980000|2024-12-16 05:46:20|106.67|106.17|106.57|106.07|106.67|106.17|106.57|106.07|8
1734327990000|2024-12-16 05:46:30|106.58|106.08|106.56|106.06|106.58|106.08|106.56|106.06|7
1734328000000|2024-12-16 05:46:40|106.55|106.05|106.53|106.03|106.56|106.06|106.53|106.03|6
1734328010000|2024-12-16 05:46:50|106.52|106.02|106.54|106.04|106.55|106.05|106.49|105.99|6
1734328020000|2024-12-16 05:47:00|106.53|106.03|106.49|105.99|106.53|106.03|106.49|105.99|4
1734328030000|2024-12-16 05:47:10|106.48|105.98|106.5|106|106.54|106.04|106.48|105.98|7
1734328040000|2024-12-16 05:47:20|106.51|106.01|106.56|106.06|106.56|106.06|106.51|106.01|8
1734328050000|2024-12-16 05:47:30|106.55|106.05|106.56|106.06|106.59|106.09|106.55|106.05|11
1734328060000|2024-12-16 05:47:40|106.54|106.04|106.57|106.07|106.57|106.07|106.54|106.04|6
1734328070000|2024-12-16 05:47:50|106.55|106.05|106.57|106.07|106.57|106.07|106.54|106.04|9
1734328080000|2024-12-16 05:48:00|106.56|106.06|106.57|106.07|106.58|106.08|106.56|106.06|5
1734328090000|2024-12-16 05:48:10|106.55|106.05|106.57|106.07|106.57|106.07|106.55|106.05|3
1734328100000|2024-12-16 05:48:20|106.58|106.08|106.56|106.06|106.65|106.15|106.56|106.06|7
1734328110000|2024-12-16 05:48:30|106.55|106.05|106.55|106.05|106.56|106.06|106.55|106.05|3
1734328120000|2024-12-16 05:48:40|106.56|106.06|106.64|106.14|106.64|106.14|106.56|106.06|9
1734328130000|2024-12-16 05:48:50|106.65|106.15|106.66|106.16|106.66|106.16|106.63|106.13|8
1734328140000|2024-12-16 05:49:00|106.67|106.17|106.65|106.15|106.69|106.19|106.64|106.14|9
1734328150000|2024-12-16 05:49:10|106.64|106.14|106.67|106.17|106.69|106.19|106.64|106.14|6
1734328160000|2024-12-16 05:49:20|106.68|106.18|106.67|106.17|106.68|106.18|106.65|106.15|5
1734328170000|2024-12-16 05:49:30|106.68|106.18|106.76|106.26|106.81|106.31|106.67|106.17|12
1734328180000|2024-12-16 05:49:40|106.75|106.25|106.75|106.25|106.76|106.26|106.75|106.25|5
1734328190000|2024-12-16 05:49:50|106.76|106.26|106.75|106.25|106.76|106.26|106.73|106.23|11
1734328200000|2024-12-16 05:50:00|106.74|106.24|106.75|106.25|106.76|106.26|106.74|106.24|8
1734328210000|2024-12-16 05:50:10|106.76|106.26|106.76|106.26|106.76|106.26|106.75|106.25|3
1734328220000|2024-12-16 05:50:20|106.75|106.25|106.65|106.15|106.75|106.25|106.65|106.15|4
1734328230000|2024-12-16 05:50:30|106.61|106.11|106.66|106.16|106.66|106.16|106.61|106.11|11
1734328240000|2024-12-16 05:50:40|106.67|106.17|106.69|106.19|106.69|106.19|106.66|106.16|8
1734328250000|2024-12-16 05:50:50|106.68|106.18|106.66|106.16|106.68|106.18|106.65|106.15|4
1734328270000|2024-12-16 05:51:10|106.65|106.15|106.67|106.17|106.68|106.18|106.65|106.15|5
1734328280000|2024-12-16 05:51:20|106.66|106.16|106.68|106.18|106.68|106.18|106.66|106.16|3
1734328290000|2024-12-16 05:51:30|106.67|106.17|106.61|106.11|106.67|106.17|106.61|106.11|5
1734328300000|2024-12-16 05:51:40|106.59|106.09|106.65|106.15|106.65|106.15|106.59|106.09|6
1734328310000|2024-12-16 05:51:50|106.68|106.18|106.69|106.19|106.69|106.19|106.68|106.18|4
1734328320000|2024-12-16 05:52:00|106.68|106.18|106.71|106.21|106.71|106.21|106.66|106.16|10
1734328330000|2024-12-16 05:52:10|106.7|106.2|106.77|106.27|106.77|106.27|106.7|106.2|5
1734328340000|2024-12-16 05:52:20|106.78|106.28|106.72|106.22|106.79|106.29|106.71|106.21|9
1734328350000|2024-12-16 05:52:30|106.71|106.21|106.67|106.17|106.71|106.21|106.67|106.17|8
1734328360000|2024-12-16 05:52:40|106.68|106.18|106.7|106.2|106.73|106.23|106.68|106.18|8
1734328370000|2024-12-16 05:52:50|106.69|106.19|106.69|106.19|106.7|106.2|106.69|106.19|3
1734328380000|2024-12-16 05:53:00|106.68|106.18|106.65|106.15|106.68|106.18|106.65|106.15|5
1734328390000|2024-12-16 05:53:10|106.63|106.13|106.64|106.14|106.65|106.15|106.59|106.09|9
1734328400000|2024-12-16 05:53:20|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734328410000|2024-12-16 05:53:30|106.6|106.1|106.58|106.08|106.6|106.1|106.57|106.07|9
1734328420000|2024-12-16 05:53:40|106.57|106.07|106.57|106.07|106.58|106.08|106.57|106.07|5
1734328430000|2024-12-16 05:53:50|106.58|106.08|106.58|106.08|106.58|106.08|106.58|106.08|1
1734328440000|2024-12-16 05:54:00|106.57|106.07|106.57|106.07|106.57|106.07|106.56|106.06|5
1734328450000|2024-12-16 05:54:10|106.58|106.08|106.56|106.06|106.58|106.08|106.56|106.06|3
1734328460000|2024-12-16 05:54:20|106.55|106.05|106.52|106.02|106.55|106.05|106.52|106.02|4
1734328470000|2024-12-16 05:54:30|106.5|106|106.47|105.97|106.5|106|106.47|105.97|4
1734328480000|2024-12-16 05:54:40|106.48|105.98|106.47|105.97|106.48|105.98|106.47|105.97|2
1734328490000|2024-12-16 05:54:50|106.48|105.98|106.5|106|106.5|106|106.47|105.97|4
1734328500000|2024-12-16 05:55:00|106.49|105.99|106.47|105.97|106.49|105.99|106.45|105.95|9
1734328510000|2024-12-16 05:55:10|106.48|105.98|106.47|105.97|106.48|105.98|106.47|105.97|2
1734328520000|2024-12-16 05:55:20|106.48|105.98|106.49|105.99|106.5|106|106.48|105.98|5
1734328530000|2024-12-16 05:55:30|106.48|105.98|106.41|105.91|106.48|105.98|106.41|105.91|9
1734328540000|2024-12-16 05:55:40|106.4|105.9|106.41|105.91|106.41|105.91|106.4|105.9|2
1734328550000|2024-12-16 05:55:50|106.44|105.94|106.58|106.08|106.58|106.08|106.44|105.94|10
1734328560000|2024-12-16 05:56:00|106.57|106.07|106.58|106.08|106.62|106.12|106.56|106.06|9
1734328570000|2024-12-16 05:56:10|106.59|106.09|106.65|106.15|106.68|106.18|106.59|106.09|13
1734328580000|2024-12-16 05:56:20|106.64|106.14|106.63|106.13|106.65|106.15|106.62|106.12|8
1734328590000|2024-12-16 05:56:30|106.62|106.12|106.61|106.11|106.63|106.13|106.6|106.1|10
1734328600000|2024-12-16 05:56:40|106.6|106.1|106.6|106.1|106.62|106.12|106.59|106.09|7
1734328610000|2024-12-16 05:56:50|106.62|106.12|106.6|106.1|106.62|106.12|106.6|106.1|3
1734328620000|2024-12-16 05:57:00|106.59|106.09|106.6|106.1|106.61|106.11|106.59|106.09|8
1734328630000|2024-12-16 05:57:10|106.59|106.09|106.59|106.09|106.6|106.1|106.59|106.09|3
1734328640000|2024-12-16 05:57:20|106.61|106.11|106.64|106.14|106.65|106.15|106.6|106.1|8
1734328650000|2024-12-16 05:57:30|106.65|106.15|106.64|106.14|106.65|106.15|106.64|106.14|2
1734328660000|2024-12-16 05:57:40|106.63|106.13|106.59|106.09|106.64|106.14|106.59|106.09|6
1734328670000|2024-12-16 05:57:50|106.6|106.1|106.61|106.11|106.61|106.11|106.6|106.1|2
1734328680000|2024-12-16 05:58:00|106.62|106.12|106.61|106.11|106.62|106.12|106.61|106.11|2
1734328690000|2024-12-16 05:58:10|106.62|106.12|106.64|106.14|106.65|106.15|106.62|106.12|3
1734328700000|2024-12-16 05:58:20|106.65|106.15|106.69|106.19|106.69|106.19|106.65|106.15|3
1734328710000|2024-12-16 05:58:30|106.7|106.2|106.7|106.2|106.7|106.2|106.7|106.2|1
1734328730000|2024-12-16 05:58:50|106.69|106.19|106.69|106.19|106.69|106.19|106.68|106.18|3
1734328740000|2024-12-16 05:59:00|106.68|106.18|106.66|106.16|106.68|106.18|106.66|106.16|3
1734328750000|2024-12-16 05:59:10|106.67|106.17|106.68|106.18|106.68|106.18|106.67|106.17|4
1734328760000|2024-12-16 05:59:20|106.67|106.17|106.66|106.16|106.67|106.17|106.64|106.14|4
1734328770000|2024-12-16 05:59:30|106.67|106.17|106.66|106.16|106.67|106.17|106.66|106.16|4
1734328790000|2024-12-16 05:59:50|106.64|106.14|106.63|106.13|106.64|106.14|106.6|106.1|6
1734328800000|2024-12-16 06:00:00|106.66|106.16|106.61|106.11|106.66|106.16|106.61|106.11|5
1734328810000|2024-12-16 06:00:10|106.6|106.1|106.52|106.02|106.6|106.1|106.51|106.01|6
1734328820000|2024-12-16 06:00:20|106.54|106.04|106.59|106.09|106.6|106.1|106.54|106.04|8
1734328830000|2024-12-16 06:00:30|106.58|106.08|106.63|106.13|106.63|106.13|106.58|106.08|3
1734328840000|2024-12-16 06:00:40|106.62|106.12|106.71|106.21|106.71|106.21|106.62|106.12|4
1734328850000|2024-12-16 06:00:50|106.7|106.2|106.65|106.15|106.7|106.2|106.64|106.14|7
1734328860000|2024-12-16 06:01:00|106.66|106.16|106.7|106.2|106.71|106.21|106.66|106.16|4
1734328870000|2024-12-16 06:01:10|106.71|106.21|106.78|106.28|106.78|106.28|106.71|106.21|3
1734328880000|2024-12-16 06:01:20|106.77|106.27|106.78|106.28|106.78|106.28|106.77|106.27|2
1734328890000|2024-12-16 06:01:30|106.82|106.32|106.89|106.39|106.89|106.39|106.82|106.32|7
1734328900000|2024-12-16 06:01:40|106.91|106.41|106.92|106.42|106.92|106.42|106.9|106.4|3
1734328910000|2024-12-16 06:01:50|106.93|106.43|106.91|106.41|106.95|106.45|106.91|106.41|5
1734328920000|2024-12-16 06:02:00|106.92|106.42|107.01|106.51|107.01|106.51|106.92|106.42|4
1734328930000|2024-12-16 06:02:10|107.02|106.52|106.96|106.46|107.02|106.52|106.96|106.46|6
1734328940000|2024-12-16 06:02:20|106.97|106.47|107|106.5|107|106.5|106.97|106.47|8
1734328950000|2024-12-16 06:02:30|107.02|106.52|107.02|106.52|107.02|106.52|107.02|106.52|1
1734328960000|2024-12-16 06:02:40|107.01|106.51|107.01|106.51|107.01|106.51|107|106.5|3
1734328970000|2024-12-16 06:02:50|107|106.5|107.02|106.52|107.02|106.52|107|106.5|3
1734328990000|2024-12-16 06:03:10|107.09|106.59|107.17|106.67|107.17|106.67|107.09|106.59|3
1734329000000|2024-12-16 06:03:20|107.16|106.66|107.13|106.63|107.16|106.66|107.13|106.63|6
1734329010000|2024-12-16 06:03:30|107.12|106.62|107.2|106.7|107.2|106.7|107.11|106.61|6
1734329020000|2024-12-16 06:03:40|107.19|106.69|107.12|106.62|107.19|106.69|107.12|106.62|7
1734329030000|2024-12-16 06:03:50|107.1|106.6|107.11|106.61|107.12|106.62|107.07|106.57|10
1734329040000|2024-12-16 06:04:00|107.1|106.6|107.13|106.63|107.13|106.63|107.1|106.6|6
1734329050000|2024-12-16 06:04:10|107.12|106.62|106.99|106.49|107.12|106.62|106.99|106.49|9
1734329060000|2024-12-16 06:04:20|107|106.5|107.02|106.52|107.02|106.52|107|106.5|13
1734329070000|2024-12-16 06:04:30|107.03|106.53|107.03|106.53|107.04|106.54|107.02|106.52|7
1734329080000|2024-12-16 06:04:40|107.06|106.56|107.04|106.54|107.11|106.61|107.04|106.54|17
1734329090000|2024-12-16 06:04:50|107.03|106.53|106.98|106.48|107.03|106.53|106.98|106.48|10
1734329100000|2024-12-16 06:05:00|106.97|106.47|107.01|106.51|107.01|106.51|106.95|106.45|10
1734329110000|2024-12-16 06:05:10|107|106.5|106.95|106.45|107.01|106.51|106.93|106.43|11
1734329120000|2024-12-16 06:05:20|106.94|106.44|106.93|106.43|106.94|106.44|106.93|106.43|6
1734329130000|2024-12-16 06:05:30|106.92|106.42|106.84|106.34|106.92|106.42|106.84|106.34|3
1734329140000|2024-12-16 06:05:40|106.83|106.33|106.84|106.34|106.84|106.34|106.83|106.33|4
1734329150000|2024-12-16 06:05:50|106.83|106.33|106.8|106.3|106.83|106.33|106.79|106.29|7
1734329160000|2024-12-16 06:06:00|106.82|106.32|106.83|106.33|106.83|106.33|106.81|106.31|5
1734329170000|2024-12-16 06:06:10|106.85|106.35|106.85|106.35|106.89|106.39|106.85|106.35|5
1734329180000|2024-12-16 06:06:20|106.88|106.38|106.9|106.4|106.91|106.41|106.88|106.38|3
1734329190000|2024-12-16 06:06:30|106.91|106.41|106.91|106.41|106.92|106.42|106.9|106.4|7
1734329200000|2024-12-16 06:06:40|106.9|106.4|106.87|106.37|106.9|106.4|106.87|106.37|3
1734329210000|2024-12-16 06:06:50|106.88|106.38|106.99|106.49|106.99|106.49|106.88|106.38|14
1734329220000|2024-12-16 06:07:00|106.98|106.48|106.96|106.46|106.98|106.48|106.93|106.43|6
1734329230000|2024-12-16 06:07:10|106.98|106.48|106.99|106.49|107.03|106.53|106.98|106.48|11
1734329240000|2024-12-16 06:07:20|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|4
1734329250000|2024-12-16 06:07:30|107|106.5|107.06|106.56|107.06|106.56|107|106.5|8
1734329260000|2024-12-16 06:07:40|107.05|106.55|107.05|106.55|107.05|106.55|107.04|106.54|3
1734329270000|2024-12-16 06:07:50|107.04|106.54|107.06|106.56|107.06|106.56|107.04|106.54|3
1734329280000|2024-12-16 06:08:00|107.07|106.57|107.11|106.61|107.13|106.63|107.07|106.57|6
1734329290000|2024-12-16 06:08:10|107.12|106.62|107.06|106.56|107.12|106.62|107.05|106.55|9
1734329300000|2024-12-16 06:08:20|107.05|106.55|107.05|106.55|107.1|106.6|107.05|106.55|9
1734329310000|2024-12-16 06:08:30|107.04|106.54|107.04|106.54|107.05|106.55|107.04|106.54|3
1734329320000|2024-12-16 06:08:40|107.03|106.53|107.02|106.52|107.03|106.53|107.02|106.52|2
1734329330000|2024-12-16 06:08:50|107.01|106.51|107|106.5|107.02|106.52|107|106.5|6
1734329340000|2024-12-16 06:09:00|106.99|106.49|107.02|106.52|107.02|106.52|106.98|106.48|10
1734329350000|2024-12-16 06:09:10|107.03|106.53|107.02|106.52|107.03|106.53|107.02|106.52|6
1734329360000|2024-12-16 06:09:20|107.03|106.53|107.02|106.52|107.03|106.53|107.01|106.51|8
1734329380000|2024-12-16 06:09:40|106.99|106.49|106.99|106.49|106.99|106.49|106.99|106.49|1
1734329390000|2024-12-16 06:09:50|107.01|106.51|107.02|106.52|107.02|106.52|106.97|106.47|7
1734329400000|2024-12-16 06:10:00|107.01|106.51|107.02|106.52|107.02|106.52|107.01|106.51|2
1734329410000|2024-12-16 06:10:10|107|106.5|106.94|106.44|107|106.5|106.93|106.43|14
1734329420000|2024-12-16 06:10:20|106.93|106.43|107.01|106.51|107.01|106.51|106.93|106.43|6
1734329430000|2024-12-16 06:10:30|107.02|106.52|106.99|106.49|107.02|106.52|106.99|106.49|6
1734329440000|2024-12-16 06:10:40|107|106.5|106.95|106.45|107|106.5|106.95|106.45|6
1734329450000|2024-12-16 06:10:50|106.94|106.44|106.98|106.48|106.99|106.49|106.94|106.44|6
1734329460000|2024-12-16 06:11:00|106.97|106.47|106.95|106.45|106.97|106.47|106.95|106.45|5
1734329470000|2024-12-16 06:11:10|106.94|106.44|106.94|106.44|106.94|106.44|106.94|106.44|1
1734329490000|2024-12-16 06:11:30|106.93|106.43|106.95|106.45|106.95|106.45|106.92|106.42|4
1734329500000|2024-12-16 06:11:40|106.94|106.44|106.94|106.44|106.94|106.44|106.94|106.44|1
1734329510000|2024-12-16 06:11:50|106.93|106.43|106.84|106.34|106.93|106.43|106.84|106.34|8
1734329520000|2024-12-16 06:12:00|106.85|106.35|106.88|106.38|106.9|106.4|106.85|106.35|5
1734329530000|2024-12-16 06:12:10|106.87|106.37|106.83|106.33|106.87|106.37|106.83|106.33|5
1734329540000|2024-12-16 06:12:20|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|2
1734329550000|2024-12-16 06:12:30|106.85|106.35|106.84|106.34|106.85|106.35|106.84|106.34|2
1734329570000|2024-12-16 06:12:50|106.82|106.32|106.8|106.3|106.83|106.33|106.8|106.3|3
1734329580000|2024-12-16 06:13:00|106.81|106.31|106.7|106.2|106.81|106.31|106.69|106.19|13
1734329590000|2024-12-16 06:13:10|106.71|106.21|106.71|106.21|106.73|106.23|106.69|106.19|11
1734329600000|2024-12-16 06:13:20|106.7|106.2|106.73|106.23|106.73|106.23|106.68|106.18|13
1734329610000|2024-12-16 06:13:30|106.72|106.22|106.71|106.21|106.72|106.22|106.71|106.21|2
1734329620000|2024-12-16 06:13:40|106.72|106.22|106.71|106.21|106.72|106.22|106.7|106.2|4
1734329630000|2024-12-16 06:13:50|106.7|106.2|106.68|106.18|106.7|106.2|106.67|106.17|6
1734329640000|2024-12-16 06:14:00|106.7|106.2|106.71|106.21|106.72|106.22|106.7|106.2|3
1734329650000|2024-12-16 06:14:10|106.7|106.2|106.7|106.2|106.7|106.2|106.67|106.17|3
1734329660000|2024-12-16 06:14:20|106.71|106.21|106.7|106.2|106.74|106.24|106.7|106.2|7
1734329670000|2024-12-16 06:14:30|106.69|106.19|106.74|106.24|106.74|106.24|106.69|106.19|10
1734329680000|2024-12-16 06:14:40|106.73|106.23|106.73|106.23|106.73|106.23|106.73|106.23|1
1734329690000|2024-12-16 06:14:50|106.74|106.24|106.81|106.31|106.81|106.31|106.74|106.24|8
1734329700000|2024-12-16 06:15:00|106.83|106.33|106.81|106.31|106.85|106.35|106.81|106.31|10
1734329710000|2024-12-16 06:15:10|106.82|106.32|106.86|106.36|106.86|106.36|106.81|106.31|13
1734329720000|2024-12-16 06:15:20|106.89|106.39|106.89|106.39|106.89|106.39|106.89|106.39|1
1734329730000|2024-12-16 06:15:30|106.88|106.38|106.88|106.38|106.88|106.38|106.88|106.38|1
1734329740000|2024-12-16 06:15:40|106.89|106.39|106.85|106.35|106.89|106.39|106.85|106.35|4
1734329750000|2024-12-16 06:15:50|106.84|106.34|106.82|106.32|106.84|106.34|106.8|106.3|6
1734329770000|2024-12-16 06:16:10|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734329780000|2024-12-16 06:16:20|106.8|106.3|106.8|106.3|106.81|106.31|106.79|106.29|5
1734329790000|2024-12-16 06:16:30|106.79|106.29|106.8|106.3|106.8|106.3|106.79|106.29|4
1734329810000|2024-12-16 06:16:50|106.79|106.29|106.79|106.29|106.79|106.29|106.78|106.28|3
1734329820000|2024-12-16 06:17:00|106.8|106.3|106.8|106.3|106.81|106.31|106.79|106.29|11
1734329830000|2024-12-16 06:17:10|106.79|106.29|106.75|106.25|106.79|106.29|106.73|106.23|9
1734329840000|2024-12-16 06:17:20|106.73|106.23|106.73|106.23|106.73|106.23|106.72|106.22|3
1734329850000|2024-12-16 06:17:30|106.72|106.22|106.67|106.17|106.72|106.22|106.67|106.17|7
1734329860000|2024-12-16 06:17:40|106.68|106.18|106.7|106.2|106.7|106.2|106.67|106.17|10
1734329870000|2024-12-16 06:17:50|106.71|106.21|106.72|106.22|106.72|106.22|106.7|106.2|4
1734329880000|2024-12-16 06:18:00|106.74|106.24|106.83|106.33|106.83|106.33|106.74|106.24|8
1734329890000|2024-12-16 06:18:10|106.82|106.32|106.82|106.32|106.83|106.33|106.8|106.3|7
1734329900000|2024-12-16 06:18:20|106.81|106.31|106.8|106.3|106.81|106.31|106.78|106.28|9
1734329910000|2024-12-16 06:18:30|106.81|106.31|106.85|106.35|106.86|106.36|106.81|106.31|5
1734329920000|2024-12-16 06:18:40|106.84|106.34|106.92|106.42|106.92|106.42|106.84|106.34|11
1734329930000|2024-12-16 06:18:50|106.91|106.41|107.01|106.51|107.04|106.54|106.91|106.41|16
1734329940000|2024-12-16 06:19:00|107|106.5|107.05|106.55|107.06|106.56|107|106.5|10
1734329950000|2024-12-16 06:19:10|107.06|106.56|107.07|106.57|107.08|106.58|107.06|106.56|6
1734329970000|2024-12-16 06:19:30|107.11|106.61|107.24|106.74|107.24|106.74|107.1|106.6|11
1734329980000|2024-12-16 06:19:40|107.23|106.73|107.22|106.72|107.23|106.73|107.22|106.72|2
1734329990000|2024-12-16 06:19:50|107.23|106.73|107.27|106.77|107.27|106.77|107.22|106.72|4
1734330000000|2024-12-16 06:20:00|107.26|106.76|107.26|106.76|107.34|106.84|107.26|106.76|12
1734330010000|2024-12-16 06:20:10|107.29|106.79|107.26|106.76|107.32|106.82|107.26|106.76|14
1734330020000|2024-12-16 06:20:20|107.25|106.75|107.22|106.72|107.25|106.75|107.22|106.72|6
1734330030000|2024-12-16 06:20:30|107.23|106.73|107.15|106.65|107.24|106.74|107.15|106.65|10
1734330040000|2024-12-16 06:20:40|107.14|106.64|107.15|106.65|107.15|106.65|107.12|106.62|8
1734330050000|2024-12-16 06:20:50|107.14|106.64|107.12|106.62|107.14|106.64|107.12|106.62|3
1734330060000|2024-12-16 06:21:00|107.11|106.61|107.12|106.62|107.12|106.62|107.11|106.61|2
1734330070000|2024-12-16 06:21:10|107.11|106.61|107.04|106.54|107.11|106.61|107.04|106.54|6
1734330080000|2024-12-16 06:21:20|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734330090000|2024-12-16 06:21:30|107.04|106.54|107.05|106.55|107.06|106.56|107.04|106.54|4
1734330100000|2024-12-16 06:21:40|107.04|106.54|107.03|106.53|107.04|106.54|107.03|106.53|2
1734330110000|2024-12-16 06:21:50|107.04|106.54|107.04|106.54|107.05|106.55|107.03|106.53|4
1734330120000|2024-12-16 06:22:00|107.03|106.53|106.94|106.44|107.05|106.55|106.94|106.44|10
1734330130000|2024-12-16 06:22:10|106.95|106.45|107.02|106.52|107.02|106.52|106.94|106.44|8
1734330140000|2024-12-16 06:22:20|107.07|106.57|107.06|106.56|107.07|106.57|107.06|106.56|2
1734330160000|2024-12-16 06:22:40|107.05|106.55|107.04|106.54|107.05|106.55|107.04|106.54|8
1734330170000|2024-12-16 06:22:50|107.05|106.55|107.03|106.53|107.05|106.55|107.01|106.51|4
1734330180000|2024-12-16 06:23:00|107.02|106.52|107.03|106.53|107.05|106.55|107.02|106.52|6
1734330190000|2024-12-16 06:23:10|107.02|106.52|106.97|106.47|107.03|106.53|106.97|106.47|7
1734330200000|2024-12-16 06:23:20|106.95|106.45|106.93|106.43|106.95|106.45|106.93|106.43|3
1734330210000|2024-12-16 06:23:30|106.95|106.45|106.94|106.44|106.96|106.46|106.94|106.44|4
1734330220000|2024-12-16 06:23:40|106.96|106.46|106.98|106.48|106.98|106.48|106.96|106.46|2
1734330230000|2024-12-16 06:23:50|106.96|106.46|107|106.5|107|106.5|106.96|106.46|5
1734330240000|2024-12-16 06:24:00|106.99|106.49|106.95|106.45|107|106.5|106.95|106.45|8
1734330250000|2024-12-16 06:24:10|106.94|106.44|106.94|106.44|106.94|106.44|106.94|106.44|1
1734330260000|2024-12-16 06:24:20|106.93|106.43|106.93|106.43|106.94|106.44|106.93|106.43|3
1734330270000|2024-12-16 06:24:30|106.94|106.44|106.92|106.42|106.94|106.44|106.92|106.42|3
1734330290000|2024-12-16 06:24:50|106.91|106.41|106.92|106.42|106.92|106.42|106.91|106.41|4
1734330300000|2024-12-16 06:25:00|106.93|106.43|106.85|106.35|106.93|106.43|106.84|106.34|5
1734330310000|2024-12-16 06:25:10|106.9|106.4|106.92|106.42|106.93|106.43|106.9|106.4|6
1734330320000|2024-12-16 06:25:20|106.9|106.4|106.79|106.29|106.9|106.4|106.79|106.29|10
1734330330000|2024-12-16 06:25:30|106.75|106.25|106.75|106.25|106.75|106.25|106.74|106.24|3
1734330360000|2024-12-16 06:26:00|106.74|106.24|106.74|106.24|106.75|106.25|106.73|106.23|4
1734330370000|2024-12-16 06:26:10|106.76|106.26|106.79|106.29|106.81|106.31|106.76|106.26|6
1734330380000|2024-12-16 06:26:20|106.8|106.3|106.81|106.31|106.81|106.31|106.8|106.3|4
1734330400000|2024-12-16 06:26:40|106.82|106.32|106.82|106.32|106.82|106.32|106.82|106.32|1
1734330410000|2024-12-16 06:26:50|106.81|106.31|106.82|106.32|106.83|106.33|106.81|106.31|3
1734330420000|2024-12-16 06:27:00|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734330440000|2024-12-16 06:27:20|106.82|106.32|106.83|106.33|106.85|106.35|106.82|106.32|5
1734330450000|2024-12-16 06:27:30|106.84|106.34|106.84|106.34|106.84|106.34|106.84|106.34|1
1734330460000|2024-12-16 06:27:40|106.83|106.33|106.8|106.3|106.83|106.33|106.78|106.28|10
1734330470000|2024-12-16 06:27:50|106.81|106.31|106.79|106.29|106.82|106.32|106.79|106.29|4
1734330480000|2024-12-16 06:28:00|106.78|106.28|106.74|106.24|106.78|106.28|106.74|106.24|3
1734330490000|2024-12-16 06:28:10|106.73|106.23|106.59|106.09|106.73|106.23|106.59|106.09|11
1734330500000|2024-12-16 06:28:20|106.6|106.1|106.57|106.07|106.62|106.12|106.57|106.07|8
1734330510000|2024-12-16 06:28:30|106.56|106.06|106.51|106.01|106.56|106.06|106.51|106.01|6
1734330520000|2024-12-16 06:28:40|106.52|106.02|106.52|106.02|106.52|106.02|106.51|106.01|5
1734330530000|2024-12-16 06:28:50|106.51|106.01|106.52|106.02|106.52|106.02|106.51|106.01|2
1734330540000|2024-12-16 06:29:00|106.48|105.98|106.48|105.98|106.48|105.98|106.48|105.98|1
1734330550000|2024-12-16 06:29:10|106.46|105.96|106.44|105.94|106.46|105.96|106.44|105.94|3
1734330560000|2024-12-16 06:29:20|106.45|105.95|106.37|105.87|106.45|105.95|106.35|105.85|5
1734330570000|2024-12-16 06:29:30|106.36|105.86|106.32|105.82|106.36|105.86|106.32|105.82|4
1734330590000|2024-12-16 06:29:50|106.33|105.83|106.33|105.83|106.33|105.83|106.33|105.83|1
1734330600000|2024-12-16 06:30:00|106.3|105.8|106.25|105.75|106.31|105.81|106.25|105.75|6
1734330610000|2024-12-16 06:30:10|106.26|105.76|106.28|105.78|106.29|105.79|106.26|105.76|7
1734330620000|2024-12-16 06:30:20|106.29|105.79|106.32|105.82|106.32|105.82|106.28|105.78|5
1734330630000|2024-12-16 06:30:30|106.31|105.81|106.36|105.86|106.36|105.86|106.3|105.8|7
1734330640000|2024-12-16 06:30:40|106.35|105.85|106.28|105.78|106.36|105.86|106.28|105.78|12
1734330650000|2024-12-16 06:30:50|106.29|105.79|106.3|105.8|106.36|105.86|106.29|105.79|9
1734330660000|2024-12-16 06:31:00|106.31|105.81|106.29|105.79|106.33|105.83|106.27|105.77|10
1734330670000|2024-12-16 06:31:10|106.3|105.8|106.42|105.92|106.42|105.92|106.3|105.8|14
1734330680000|2024-12-16 06:31:20|106.41|105.91|106.41|105.91|106.41|105.91|106.4|105.9|3
1734330690000|2024-12-16 06:31:30|106.4|105.9|106.47|105.97|106.5|106|106.39|105.89|17
1734330700000|2024-12-16 06:31:40|106.49|105.99|106.5|106|106.5|106|106.46|105.96|7
1734330710000|2024-12-16 06:31:50|106.49|105.99|106.51|106.01|106.55|106.05|106.49|105.99|6
1734330720000|2024-12-16 06:32:00|106.5|106|106.47|105.97|106.5|106|106.46|105.96|5
1734330730000|2024-12-16 06:32:10|106.46|105.96|106.46|105.96|106.47|105.97|106.46|105.96|3
1734330740000|2024-12-16 06:32:20|106.47|105.97|106.45|105.95|106.51|106.01|106.45|105.95|8
1734330750000|2024-12-16 06:32:30|106.43|105.93|106.46|105.96|106.46|105.96|106.43|105.93|5
1734330760000|2024-12-16 06:32:40|106.47|105.97|106.47|105.97|106.47|105.97|106.46|105.96|3
1734330770000|2024-12-16 06:32:50|106.48|105.98|106.4|105.9|106.49|105.99|106.4|105.9|7
1734330780000|2024-12-16 06:33:00|106.41|105.91|106.42|105.92|106.42|105.92|106.41|105.91|2
1734330790000|2024-12-16 06:33:10|106.41|105.91|106.45|105.95|106.47|105.97|106.4|105.9|8
1734330800000|2024-12-16 06:33:20|106.46|105.96|106.4|105.9|106.46|105.96|106.39|105.89|6
1734330810000|2024-12-16 06:33:30|106.41|105.91|106.42|105.92|106.44|105.94|106.4|105.9|6
1734330820000|2024-12-16 06:33:40|106.41|105.91|106.4|105.9|106.42|105.92|106.4|105.9|7
1734330830000|2024-12-16 06:33:50|106.41|105.91|106.41|105.91|106.42|105.92|106.41|105.91|3
1734330840000|2024-12-16 06:34:00|106.4|105.9|106.42|105.92|106.43|105.93|106.4|105.9|10
1734330850000|2024-12-16 06:34:10|106.43|105.93|106.51|106.01|106.51|106.01|106.43|105.93|5
1734330860000|2024-12-16 06:34:20|106.53|106.03|106.48|105.98|106.53|106.03|106.48|105.98|6
1734330870000|2024-12-16 06:34:30|106.46|105.96|106.48|105.98|106.49|105.99|106.46|105.96|6
1734330880000|2024-12-16 06:34:40|106.49|105.99|106.49|105.99|106.5|106|106.49|105.99|3
1734330890000|2024-12-16 06:34:50|106.48|105.98|106.49|105.99|106.49|105.99|106.48|105.98|2
1734330900000|2024-12-16 06:35:00|106.5|106|106.52|106.02|106.52|106.02|106.5|106|7
1734330910000|2024-12-16 06:35:10|106.53|106.03|106.52|106.02|106.53|106.03|106.52|106.02|2
1734330920000|2024-12-16 06:35:20|106.51|106.01|106.53|106.03|106.54|106.04|106.47|105.97|10
1734330930000|2024-12-16 06:35:30|106.54|106.04|106.56|106.06|106.58|106.08|106.53|106.03|12
1734330940000|2024-12-16 06:35:40|106.55|106.05|106.52|106.02|106.55|106.05|106.51|106.01|5
1734330950000|2024-12-16 06:35:50|106.53|106.03|106.55|106.05|106.55|106.05|106.53|106.03|2
1734330960000|2024-12-16 06:36:00|106.56|106.06|106.61|106.11|106.67|106.17|106.55|106.05|12
1734330970000|2024-12-16 06:36:10|106.6|106.1|106.6|106.1|106.65|106.15|106.6|106.1|7
1734330980000|2024-12-16 06:36:20|106.61|106.11|106.57|106.07|106.61|106.11|106.57|106.07|6
1734330990000|2024-12-16 06:36:30|106.56|106.06|106.65|106.15|106.65|106.15|106.55|106.05|12
1734331000000|2024-12-16 06:36:40|106.66|106.16|106.6|106.1|106.66|106.16|106.6|106.1|5
1734331010000|2024-12-16 06:36:50|106.58|106.08|106.59|106.09|106.6|106.1|106.57|106.07|6
1734331020000|2024-12-16 06:37:00|106.6|106.1|106.7|106.2|106.7|106.2|106.6|106.1|10
1734331030000|2024-12-16 06:37:10|106.69|106.19|106.67|106.17|106.7|106.2|106.67|106.17|7
1734331040000|2024-12-16 06:37:20|106.68|106.18|106.66|106.16|106.69|106.19|106.66|106.16|5
1734331050000|2024-12-16 06:37:30|106.64|106.14|106.6|106.1|106.65|106.15|106.6|106.1|9
1734331060000|2024-12-16 06:37:40|106.61|106.11|106.58|106.08|106.61|106.11|106.57|106.07|9
1734331070000|2024-12-16 06:37:50|106.59|106.09|106.59|106.09|106.6|106.1|106.58|106.08|5
1734331080000|2024-12-16 06:38:00|106.58|106.08|106.5|106|106.59|106.09|106.5|106|8
1734331090000|2024-12-16 06:38:10|106.49|105.99|106.46|105.96|106.49|105.99|106.39|105.89|13
1734331100000|2024-12-16 06:38:20|106.47|105.97|106.48|105.98|106.48|105.98|106.46|105.96|6
1734331110000|2024-12-16 06:38:30|106.47|105.97|106.43|105.93|106.47|105.97|106.4|105.9|8
1734331120000|2024-12-16 06:38:40|106.44|105.94|106.4|105.9|106.47|105.97|106.39|105.89|7
1734331130000|2024-12-16 06:38:50|106.41|105.91|106.28|105.78|106.42|105.92|106.27|105.77|14
1734331140000|2024-12-16 06:39:00|106.27|105.77|106.2|105.7|106.28|105.78|106.17|105.67|11
1734331150000|2024-12-16 06:39:10|106.19|105.69|106.18|105.68|106.19|105.69|106.12|105.62|11
1734331160000|2024-12-16 06:39:20|106.17|105.67|106.21|105.71|106.21|105.71|106.17|105.67|9
1734331170000|2024-12-16 06:39:30|106.2|105.7|106.17|105.67|106.2|105.7|106.17|105.67|2
1734331180000|2024-12-16 06:39:40|106.16|105.66|106.19|105.69|106.2|105.7|106.14|105.64|11
1734331190000|2024-12-16 06:39:50|106.18|105.68|106.22|105.72|106.22|105.72|106.16|105.66|10
1734331200000|2024-12-16 06:40:00|106.21|105.71|106.3|105.8|106.3|105.8|106.2|105.7|7
1734331210000|2024-12-16 06:40:10|106.29|105.79|106.32|105.82|106.32|105.82|106.29|105.79|7
1734331220000|2024-12-16 06:40:20|106.33|105.83|106.31|105.81|106.33|105.83|106.3|105.8|7
1734331230000|2024-12-16 06:40:30|106.3|105.8|106.3|105.8|106.3|105.8|106.29|105.79|3
1734331240000|2024-12-16 06:40:40|106.29|105.79|106.28|105.78|106.31|105.81|106.28|105.78|6
1734331250000|2024-12-16 06:40:50|106.26|105.76|106.24|105.74|106.27|105.77|106.22|105.72|10
1734331270000|2024-12-16 06:41:10|106.22|105.72|106.22|105.72|106.28|105.78|106.22|105.72|7
1734331280000|2024-12-16 06:41:20|106.23|105.73|106.28|105.78|106.29|105.79|106.23|105.73|4
1734331290000|2024-12-16 06:41:30|106.29|105.79|106.32|105.82|106.34|105.84|106.29|105.79|9
1734331300000|2024-12-16 06:41:40|106.33|105.83|106.33|105.83|106.33|105.83|106.32|105.82|3
1734331310000|2024-12-16 06:41:50|106.32|105.82|106.33|105.83|106.34|105.84|106.32|105.82|6
1734331320000|2024-12-16 06:42:00|106.32|105.82|106.33|105.83|106.33|105.83|106.32|105.82|2
1734331330000|2024-12-16 06:42:10|106.34|105.84|106.29|105.79|106.34|105.84|106.29|105.79|4
1734331340000|2024-12-16 06:42:20|106.3|105.8|106.3|105.8|106.32|105.82|106.3|105.8|5
1734331350000|2024-12-16 06:42:30|106.31|105.81|106.3|105.8|106.32|105.82|106.29|105.79|6
1734331360000|2024-12-16 06:42:40|106.33|105.83|106.3|105.8|106.33|105.83|106.3|105.8|6
1734331380000|2024-12-16 06:43:00|106.31|105.81|106.26|105.76|106.31|105.81|106.25|105.75|5
1734331390000|2024-12-16 06:43:10|106.25|105.75|106.22|105.72|106.25|105.75|106.2|105.7|4
1734331400000|2024-12-16 06:43:20|106.2|105.7|106.22|105.72|106.22|105.72|106.2|105.7|4
1734331410000|2024-12-16 06:43:30|106.23|105.73|106.29|105.79|106.3|105.8|106.23|105.73|3
1734331420000|2024-12-16 06:43:40|106.28|105.78|106.24|105.74|106.29|105.79|106.23|105.73|7
1734331430000|2024-12-16 06:43:50|106.23|105.73|106.27|105.77|106.27|105.77|106.22|105.72|5
1734331440000|2024-12-16 06:44:00|106.26|105.76|106.19|105.69|106.26|105.76|106.19|105.69|6
1734331450000|2024-12-16 06:44:10|106.2|105.7|106.22|105.72|106.22|105.72|106.2|105.7|3
1734331460000|2024-12-16 06:44:20|106.21|105.71|106.17|105.67|106.21|105.71|106.17|105.67|7
1734331470000|2024-12-16 06:44:30|106.16|105.66|106.11|105.61|106.16|105.66|106.11|105.61|5
1734331490000|2024-12-16 06:44:50|106.13|105.63|106.08|105.58|106.13|105.63|106.07|105.57|7
1734331500000|2024-12-16 06:45:00|106.07|105.57|105.89|105.39|106.07|105.57|105.89|105.39|8
1734331510000|2024-12-16 06:45:10|105.9|105.4|105.96|105.46|105.97|105.47|105.9|105.4|15
1734331520000|2024-12-16 06:45:20|105.95|105.45|105.87|105.37|105.95|105.45|105.86|105.36|8
1734331530000|2024-12-16 06:45:30|105.86|105.36|105.8|105.3|105.86|105.36|105.79|105.29|7
1734331540000|2024-12-16 06:45:40|105.79|105.29|105.7|105.2|105.79|105.29|105.7|105.2|8
1734331550000|2024-12-16 06:45:50|105.71|105.21|105.77|105.27|105.77|105.27|105.71|105.21|9
1734331560000|2024-12-16 06:46:00|105.78|105.28|105.73|105.23|105.79|105.29|105.73|105.23|7
1734331570000|2024-12-16 06:46:10|105.75|105.25|105.78|105.28|105.79|105.29|105.73|105.23|12
1734331580000|2024-12-16 06:46:20|105.77|105.27|105.78|105.28|105.79|105.29|105.77|105.27|8
1734331590000|2024-12-16 06:46:30|105.79|105.29|105.79|105.29|105.79|105.29|105.72|105.22|13
1734331600000|2024-12-16 06:46:40|105.78|105.28|105.73|105.23|105.78|105.28|105.73|105.23|5
1734331610000|2024-12-16 06:46:50|105.7|105.2|105.67|105.17|105.7|105.2|105.67|105.17|3
1734331620000|2024-12-16 06:47:00|105.66|105.16|105.76|105.26|105.76|105.26|105.66|105.16|9
1734331630000|2024-12-16 06:47:10|105.78|105.28|105.78|105.28|105.79|105.29|105.78|105.28|3
1734331640000|2024-12-16 06:47:20|105.77|105.27|105.71|105.21|105.77|105.27|105.71|105.21|6
1734331650000|2024-12-16 06:47:30|105.72|105.22|105.76|105.26|105.77|105.27|105.71|105.21|8
1734331660000|2024-12-16 06:47:40|105.74|105.24|105.72|105.22|105.74|105.24|105.72|105.22|5
1734331670000|2024-12-16 06:47:50|105.71|105.21|105.67|105.17|105.71|105.21|105.66|105.16|8
1734331680000|2024-12-16 06:48:00|105.66|105.16|105.65|105.15|105.68|105.18|105.64|105.14|7
1734331690000|2024-12-16 06:48:10|105.64|105.14|105.54|105.04|105.64|105.14|105.54|105.04|9
1734331700000|2024-12-16 06:48:20|105.49|104.99|105.48|104.98|105.49|104.99|105.48|104.98|2
1734331710000|2024-12-16 06:48:30|105.47|104.97|105.37|104.87|105.47|104.97|105.37|104.87|9
1734331720000|2024-12-16 06:48:40|105.31|104.81|105.31|104.81|105.31|104.81|105.28|104.78|6
1734331730000|2024-12-16 06:48:50|105.33|104.83|105.31|104.81|105.33|104.83|105.31|104.81|3
1734331740000|2024-12-16 06:49:00|105.3|104.8|105.18|104.68|105.31|104.81|105.14|104.64|11
1734331750000|2024-12-16 06:49:10|105.19|104.69|105.15|104.65|105.19|104.69|105.15|104.65|9
1734331760000|2024-12-16 06:49:20|105.14|104.64|105.13|104.63|105.15|104.65|105.11|104.61|7
1734331770000|2024-12-16 06:49:30|105.12|104.62|105.09|104.59|105.12|104.62|105.09|104.59|3
1734331780000|2024-12-16 06:49:40|105.08|104.58|105.2|104.7|105.2|104.7|105.08|104.58|8
1734331790000|2024-12-16 06:49:50|105.18|104.68|105.19|104.69|105.2|104.7|105.17|104.67|4
1734331800000|2024-12-16 06:50:00|105.2|104.7|105.12|104.62|105.2|104.7|105.11|104.61|5
1734331810000|2024-12-16 06:50:10|105.13|104.63|105.13|104.63|105.2|104.7|105.12|104.62|11
1734331820000|2024-12-16 06:50:20|105.17|104.67|105.17|104.67|105.19|104.69|105.14|104.64|10
1734331830000|2024-12-16 06:50:30|105.18|104.68|105.3|104.8|105.3|104.8|105.18|104.68|6
1734331840000|2024-12-16 06:50:40|105.29|104.79|105.41|104.91|105.41|104.91|105.29|104.79|13
1734331850000|2024-12-16 06:50:50|105.4|104.9|105.53|105.03|105.53|105.03|105.4|104.9|16
1734331860000|2024-12-16 06:51:00|105.51|105.01|105.4|104.9|105.52|105.02|105.4|104.9|13
1734331870000|2024-12-16 06:51:10|105.33|104.83|105.31|104.81|105.33|104.83|105.3|104.8|6
1734331880000|2024-12-16 06:51:20|105.3|104.8|105.23|104.73|105.3|104.8|105.22|104.72|13
1734331890000|2024-12-16 06:51:30|105.26|104.76|105.23|104.73|105.28|104.78|105.23|104.73|7
1734331900000|2024-12-16 06:51:40|105.22|104.72|105.2|104.7|105.22|104.72|105.12|104.62|13
1734331910000|2024-12-16 06:51:50|105.19|104.69|105.19|104.69|105.19|104.69|105.18|104.68|7
1734331920000|2024-12-16 06:52:00|105.18|104.68|105.18|104.68|105.2|104.7|105.13|104.63|11
1734331930000|2024-12-16 06:52:10|105.17|104.67|105.2|104.7|105.22|104.72|105.13|104.63|11
1734331940000|2024-12-16 06:52:20|105.16|104.66|105.19|104.69|105.19|104.69|105.13|104.63|6
1734331950000|2024-12-16 06:52:30|105.16|104.66|105.2|104.7|105.2|104.7|105.14|104.64|6
1734331960000|2024-12-16 06:52:40|105.19|104.69|105.21|104.71|105.22|104.72|105.16|104.66|13
1734331970000|2024-12-16 06:52:50|105.2|104.7|105.22|104.72|105.23|104.73|105.2|104.7|5
1734331980000|2024-12-16 06:53:00|105.23|104.73|105.3|104.8|105.31|104.81|105.23|104.73|8
1734331990000|2024-12-16 06:53:10|105.31|104.81|105.31|104.81|105.36|104.86|105.31|104.81|12
1734332000000|2024-12-16 06:53:20|105.3|104.8|105.24|104.74|105.3|104.8|105.22|104.72|8
1734332010000|2024-12-16 06:53:30|105.27|104.77|105.31|104.81|105.32|104.82|105.24|104.74|11
1734332020000|2024-12-16 06:53:40|105.32|104.82|105.24|104.74|105.32|104.82|105.24|104.74|13
1734332030000|2024-12-16 06:53:50|105.23|104.73|105.24|104.74|105.24|104.74|105.23|104.73|4
1734332040000|2024-12-16 06:54:00|105.23|104.73|105.2|104.7|105.25|104.75|105.2|104.7|11
1734332050000|2024-12-16 06:54:10|105.21|104.71|105.21|104.71|105.24|104.74|105.2|104.7|11
1734332060000|2024-12-16 06:54:20|105.2|104.7|105.19|104.69|105.22|104.72|105.18|104.68|12
1734332070000|2024-12-16 06:54:30|105.18|104.68|105.2|104.7|105.2|104.7|105.18|104.68|3
1734332080000|2024-12-16 06:54:40|105.19|104.69|105.23|104.73|105.23|104.73|105.18|104.68|6
1734332090000|2024-12-16 06:54:50|105.22|104.72|105.23|104.73|105.3|104.8|105.22|104.72|14
1734332100000|2024-12-16 06:55:00|105.24|104.74|105.24|104.74|105.27|104.77|105.24|104.74|4
1734332110000|2024-12-16 06:55:10|105.25|104.75|105.22|104.72|105.29|104.79|105.22|104.72|9
1734332120000|2024-12-16 06:55:20|105.21|104.71|105.18|104.68|105.21|104.71|105.18|104.68|7
1734332130000|2024-12-16 06:55:30|105.15|104.65|105.16|104.66|105.17|104.67|105.14|104.64|11
1734332140000|2024-12-16 06:55:40|105.15|104.65|105.2|104.7|105.21|104.71|105.15|104.65|9
1734332150000|2024-12-16 06:55:50|105.22|104.72|105.24|104.74|105.25|104.75|105.21|104.71|7
1734332160000|2024-12-16 06:56:00|105.23|104.73|105.22|104.72|105.23|104.73|105.22|104.72|4
1734332170000|2024-12-16 06:56:10|105.23|104.73|105.25|104.75|105.3|104.8|105.23|104.73|7
1734332180000|2024-12-16 06:56:20|105.24|104.74|105.22|104.72|105.24|104.74|105.22|104.72|4
1734332190000|2024-12-16 06:56:30|105.23|104.73|105.22|104.72|105.24|104.74|105.22|104.72|4
1734332200000|2024-12-16 06:56:40|105.23|104.73|105.23|104.73|105.23|104.73|105.21|104.71|9
1734332210000|2024-12-16 06:56:50|105.22|104.72|105.23|104.73|105.23|104.73|105.22|104.72|2
1734332220000|2024-12-16 06:57:00|105.2|104.7|105.2|104.7|105.24|104.74|105.14|104.64|15
1734332230000|2024-12-16 06:57:10|105.21|104.71|105.19|104.69|105.21|104.71|105.18|104.68|7
1734332240000|2024-12-16 06:57:20|105.18|104.68|105.18|104.68|105.18|104.68|105.13|104.63|9
1734332250000|2024-12-16 06:57:30|105.19|104.69|105.21|104.71|105.21|104.71|105.19|104.69|6
1734332260000|2024-12-16 06:57:40|105.22|104.72|105.24|104.74|105.24|104.74|105.21|104.71|5
1734332270000|2024-12-16 06:57:50|105.25|104.75|105.29|104.79|105.3|104.8|105.25|104.75|4
1734332280000|2024-12-16 06:58:00|105.3|104.8|105.41|104.91|105.43|104.93|105.3|104.8|9
1734332290000|2024-12-16 06:58:10|105.36|104.86|105.3|104.8|105.38|104.88|105.3|104.8|13
1734332300000|2024-12-16 06:58:20|105.29|104.79|105.31|104.81|105.32|104.82|105.29|104.79|6
1734332310000|2024-12-16 06:58:30|105.32|104.82|105.34|104.84|105.34|104.84|105.31|104.81|7
1734332320000|2024-12-16 06:58:40|105.35|104.85|105.38|104.88|105.39|104.89|105.32|104.82|13
1734332330000|2024-12-16 06:58:50|105.39|104.89|105.42|104.92|105.43|104.93|105.39|104.89|7
1734332340000|2024-12-16 06:59:00|105.43|104.93|105.42|104.92|105.44|104.94|105.41|104.91|8
1734332350000|2024-12-16 06:59:10|105.41|104.91|105.43|104.93|105.43|104.93|105.41|104.91|3
1734332360000|2024-12-16 06:59:20|105.44|104.94|105.44|104.94|105.45|104.95|105.43|104.93|11
1734332370000|2024-12-16 06:59:30|105.45|104.95|105.4|104.9|105.45|104.95|105.4|104.9|6
1734332380000|2024-12-16 06:59:40|105.41|104.91|105.44|104.94|105.44|104.94|105.41|104.91|4
1734332390000|2024-12-16 06:59:50|105.43|104.93|105.38|104.88|105.43|104.93|105.38|104.88|4
1734332400000|2024-12-16 07:00:00|105.37|104.87|105.32|104.82|105.37|104.87|105.3|104.8|9
1734332410000|2024-12-16 07:00:10|105.31|104.81|105.25|104.75|105.31|104.81|105.24|104.74|11
1734332420000|2024-12-16 07:00:20|105.24|104.74|105.2|104.7|105.25|104.75|105.19|104.69|13
1734332430000|2024-12-16 07:00:30|105.23|104.73|105.24|104.74|105.3|104.8|105.2|104.7|13
1734332440000|2024-12-16 07:00:40|105.23|104.73|105.2|104.7|105.23|104.73|105.2|104.7|9
1734332450000|2024-12-16 07:00:50|105.21|104.71|105.3|104.8|105.3|104.8|105.21|104.71|7
1734332460000|2024-12-16 07:01:00|105.29|104.79|105.36|104.86|105.37|104.87|105.29|104.79|7
1734332470000|2024-12-16 07:01:10|105.34|104.84|105.43|104.93|105.43|104.93|105.34|104.84|8
1734332480000|2024-12-16 07:01:20|105.44|104.94|105.3|104.8|105.44|104.94|105.3|104.8|14
1734332490000|2024-12-16 07:01:30|105.29|104.79|105.26|104.76|105.29|104.79|105.24|104.74|8
1734332500000|2024-12-16 07:01:40|105.27|104.77|105.22|104.72|105.29|104.79|105.22|104.72|8
1734332510000|2024-12-16 07:01:50|105.21|104.71|105.15|104.65|105.22|104.72|105.15|104.65|8
1734332520000|2024-12-16 07:02:00|105.14|104.64|105.11|104.61|105.15|104.65|105.11|104.61|10
1734332530000|2024-12-16 07:02:10|105.12|104.62|105.13|104.63|105.15|104.65|105.1|104.6|16
1734332540000|2024-12-16 07:02:20|105.12|104.62|105.05|104.55|105.12|104.62|105.03|104.53|10
1734332550000|2024-12-16 07:02:30|105.04|104.54|105.14|104.64|105.14|104.64|105.04|104.54|10
1734332560000|2024-12-16 07:02:40|105.13|104.63|105.25|104.75|105.25|104.75|105.13|104.63|13
1734332570000|2024-12-16 07:02:50|105.26|104.76|105.26|104.76|105.34|104.84|105.26|104.76|14
1734332580000|2024-12-16 07:03:00|105.25|104.75|105.26|104.76|105.26|104.76|105.24|104.74|4
1734332590000|2024-12-16 07:03:10|105.3|104.8|105.35|104.85|105.37|104.87|105.29|104.79|11
1734332600000|2024-12-16 07:03:20|105.36|104.86|105.41|104.91|105.41|104.91|105.35|104.85|6
1734332610000|2024-12-16 07:03:30|105.4|104.9|105.44|104.94|105.46|104.96|105.4|104.9|11
1734332620000|2024-12-16 07:03:40|105.45|104.95|105.52|105.02|105.55|105.05|105.45|104.95|17
1734332630000|2024-12-16 07:03:50|105.53|105.03|105.53|105.03|105.6|105.1|105.53|105.03|14
1734332640000|2024-12-16 07:04:00|105.54|105.04|105.63|105.13|105.65|105.15|105.54|105.04|12
1734332650000|2024-12-16 07:04:10|105.62|105.12|105.64|105.14|105.67|105.17|105.62|105.12|14
1734332660000|2024-12-16 07:04:20|105.65|105.15|105.68|105.18|105.72|105.22|105.65|105.15|11
1734332670000|2024-12-16 07:04:30|105.69|105.19|105.76|105.26|105.76|105.26|105.68|105.18|12
1734332680000|2024-12-16 07:04:40|105.78|105.28|105.8|105.3|105.8|105.3|105.73|105.23|16
1734332690000|2024-12-16 07:04:50|105.83|105.33|105.84|105.34|105.85|105.35|105.82|105.32|8
1734332700000|2024-12-16 07:05:00|105.82|105.32|105.74|105.24|105.82|105.32|105.74|105.24|14
1734332710000|2024-12-16 07:05:10|105.75|105.25|105.65|105.15|105.75|105.25|105.63|105.13|15
1734332720000|2024-12-16 07:05:20|105.69|105.19|105.64|105.14|105.71|105.21|105.64|105.14|13
1734332730000|2024-12-16 07:05:30|105.66|105.16|105.59|105.09|105.66|105.16|105.58|105.08|9
1734332740000|2024-12-16 07:05:40|105.58|105.08|105.41|104.91|105.58|105.08|105.41|104.91|17
1734332750000|2024-12-16 07:05:50|105.42|104.92|105.49|104.99|105.51|105.01|105.42|104.92|13
1734332760000|2024-12-16 07:06:00|105.48|104.98|105.52|105.02|105.53|105.03|105.45|104.95|11
1734332770000|2024-12-16 07:06:10|105.53|105.03|105.58|105.08|105.62|105.12|105.52|105.02|10
1734332780000|2024-12-16 07:06:20|105.56|105.06|105.55|105.05|105.56|105.06|105.53|105.03|5
1734332790000|2024-12-16 07:06:30|105.56|105.06|105.65|105.15|105.65|105.15|105.56|105.06|12
1734332800000|2024-12-16 07:06:40|105.63|105.13|105.6|105.1|105.67|105.17|105.53|105.03|21
1734332810000|2024-12-16 07:06:50|105.59|105.09|105.53|105.03|105.6|105.1|105.53|105.03|8
1734332820000|2024-12-16 07:07:00|105.52|105.02|105.45|104.95|105.52|105.02|105.44|104.94|11
1734332830000|2024-12-16 07:07:10|105.46|104.96|105.52|105.02|105.53|105.03|105.46|104.96|13
1734332840000|2024-12-16 07:07:20|105.53|105.03|105.51|105.01|105.53|105.03|105.5|105|9
1734332850000|2024-12-16 07:07:30|105.5|105|105.48|104.98|105.51|105.01|105.47|104.97|7
1734332860000|2024-12-16 07:07:40|105.49|104.99|105.53|105.03|105.53|105.03|105.48|104.98|10
1734332870000|2024-12-16 07:07:50|105.54|105.04|105.62|105.12|105.63|105.13|105.54|105.04|13
1734332880000|2024-12-16 07:08:00|105.6|105.1|105.59|105.09|105.62|105.12|105.59|105.09|9
1734332890000|2024-12-16 07:08:10|105.58|105.08|105.61|105.11|105.61|105.11|105.53|105.03|12
1734332900000|2024-12-16 07:08:20|105.62|105.12|105.68|105.18|105.69|105.19|105.62|105.12|6
1734332910000|2024-12-16 07:08:30|105.61|105.11|105.59|105.09|105.62|105.12|105.59|105.09|11
1734332920000|2024-12-16 07:08:40|105.6|105.1|105.62|105.12|105.62|105.12|105.6|105.1|3
1734332930000|2024-12-16 07:08:50|105.61|105.11|105.63|105.13|105.63|105.13|105.57|105.07|8
1734332940000|2024-12-16 07:09:00|105.64|105.14|105.61|105.11|105.64|105.14|105.61|105.11|3
1734332950000|2024-12-16 07:09:10|105.62|105.12|105.69|105.19|105.69|105.19|105.62|105.12|8
1734332960000|2024-12-16 07:09:20|105.7|105.2|105.64|105.14|105.7|105.2|105.63|105.13|7
1734332970000|2024-12-16 07:09:30|105.65|105.15|105.69|105.19|105.69|105.19|105.65|105.15|4
1734332980000|2024-12-16 07:09:40|105.7|105.2|105.63|105.13|105.7|105.2|105.62|105.12|9
1734332990000|2024-12-16 07:09:50|105.64|105.14|105.64|105.14|105.67|105.17|105.63|105.13|6
1734333000000|2024-12-16 07:10:00|105.63|105.13|105.62|105.12|105.64|105.14|105.59|105.09|11
1734333010000|2024-12-16 07:10:10|105.64|105.14|105.52|105.02|105.64|105.14|105.51|105.01|11
1734333020000|2024-12-16 07:10:20|105.53|105.03|105.58|105.08|105.59|105.09|105.53|105.03|7
1734333030000|2024-12-16 07:10:30|105.6|105.1|105.6|105.1|105.6|105.1|105.58|105.08|7
1734333040000|2024-12-16 07:10:40|105.62|105.12|105.66|105.16|105.68|105.18|105.62|105.12|10
1734333050000|2024-12-16 07:10:50|105.67|105.17|105.68|105.18|105.7|105.2|105.66|105.16|7
1734333060000|2024-12-16 07:11:00|105.66|105.16|105.7|105.2|105.71|105.21|105.66|105.16|8
1734333070000|2024-12-16 07:11:10|105.69|105.19|105.71|105.21|105.72|105.22|105.66|105.16|9
1734333080000|2024-12-16 07:11:20|105.7|105.2|105.81|105.31|105.81|105.31|105.7|105.2|9
1734333090000|2024-12-16 07:11:30|105.8|105.3|105.82|105.32|105.82|105.32|105.8|105.3|2
1734333110000|2024-12-16 07:11:50|105.83|105.33|105.77|105.27|105.83|105.33|105.77|105.27|9
1734333120000|2024-12-16 07:12:00|105.76|105.26|105.73|105.23|105.78|105.28|105.72|105.22|9
1734333130000|2024-12-16 07:12:10|105.74|105.24|105.81|105.31|105.82|105.32|105.69|105.19|16
1734333140000|2024-12-16 07:12:20|105.82|105.32|105.9|105.4|105.9|105.4|105.82|105.32|8
1734333150000|2024-12-16 07:12:30|105.89|105.39|105.87|105.37|105.89|105.39|105.87|105.37|3
1734333160000|2024-12-16 07:12:40|105.88|105.38|105.88|105.38|105.89|105.39|105.87|105.37|7
1734333170000|2024-12-16 07:12:50|105.89|105.39|106.02|105.52|106.11|105.61|105.89|105.39|22
1734333180000|2024-12-16 07:13:00|106.01|105.51|106.06|105.56|106.06|105.56|106.01|105.51|4
1734333190000|2024-12-16 07:13:10|106.07|105.57|106.14|105.64|106.21|105.71|106.06|105.56|18
1734333200000|2024-12-16 07:13:20|106.13|105.63|106.13|105.63|106.16|105.66|106.09|105.59|15
1734333210000|2024-12-16 07:13:30|106.14|105.64|106.19|105.69|106.19|105.69|106.14|105.64|8
1734333220000|2024-12-16 07:13:40|106.14|105.64|106.16|105.66|106.16|105.66|106.14|105.64|3
1734333230000|2024-12-16 07:13:50|106.15|105.65|106.12|105.62|106.16|105.66|106.1|105.6|14
1734333240000|2024-12-16 07:14:00|106.11|105.61|106.09|105.59|106.11|105.61|106.05|105.55|11
1734333250000|2024-12-16 07:14:10|106.12|105.62|106.08|105.58|106.12|105.62|106.08|105.58|5
1734333260000|2024-12-16 07:14:20|106.1|105.6|106.1|105.6|106.12|105.62|106.08|105.58|7
1734333270000|2024-12-16 07:14:30|106.09|105.59|106.07|105.57|106.09|105.59|106.04|105.54|8
1734333280000|2024-12-16 07:14:40|106.06|105.56|106.07|105.57|106.08|105.58|106.06|105.56|5
1734333290000|2024-12-16 07:14:50|106.06|105.56|106|105.5|106.07|105.57|105.99|105.49|6
1734333300000|2024-12-16 07:15:00|105.99|105.49|106.07|105.57|106.09|105.59|105.99|105.49|18
1734333310000|2024-12-16 07:15:10|106.06|105.56|106.09|105.59|106.11|105.61|106.06|105.56|8
1734333320000|2024-12-16 07:15:20|106.1|105.6|106.1|105.6|106.12|105.62|106.05|105.55|9
1734333330000|2024-12-16 07:15:30|106.12|105.62|106.1|105.6|106.14|105.64|106.1|105.6|10
1734333340000|2024-12-16 07:15:40|106.11|105.61|106.27|105.77|106.27|105.77|106.11|105.61|14
1734333350000|2024-12-16 07:15:50|106.26|105.76|106.33|105.83|106.35|105.85|106.26|105.76|23
1734333360000|2024-12-16 07:16:00|106.32|105.82|106.27|105.77|106.32|105.82|106.26|105.76|5
1734333370000|2024-12-16 07:16:10|106.29|105.79|106.22|105.72|106.29|105.79|106.22|105.72|16
1734333380000|2024-12-16 07:16:20|106.18|105.68|106.23|105.73|106.25|105.75|106.18|105.68|12
1734333390000|2024-12-16 07:16:30|106.24|105.74|106.21|105.71|106.24|105.74|106.21|105.71|7
1734333400000|2024-12-16 07:16:40|106.22|105.72|106.21|105.71|106.23|105.73|106.21|105.71|4
1734333410000|2024-12-16 07:16:50|106.2|105.7|106.13|105.63|106.22|105.72|106.12|105.62|10
1734333420000|2024-12-16 07:17:00|106.14|105.64|106.21|105.71|106.22|105.72|106.14|105.64|9
1734333430000|2024-12-16 07:17:10|106.2|105.7|106.2|105.7|106.2|105.7|106.15|105.65|8
1734333440000|2024-12-16 07:17:20|106.22|105.72|106.28|105.78|106.28|105.78|106.2|105.7|13
1734333450000|2024-12-16 07:17:30|106.27|105.77|106.32|105.82|106.33|105.83|106.27|105.77|10
1734333460000|2024-12-16 07:17:40|106.34|105.84|106.23|105.73|106.34|105.84|106.22|105.72|16
1734333470000|2024-12-16 07:17:50|106.24|105.74|106.11|105.61|106.25|105.75|106.11|105.61|8
1734333480000|2024-12-16 07:18:00|106.09|105.59|106.09|105.59|106.11|105.61|106.03|105.53|12
1734333490000|2024-12-16 07:18:10|106.1|105.6|106.17|105.67|106.19|105.69|106.09|105.59|9
1734333500000|2024-12-16 07:18:20|106.18|105.68|106.26|105.76|106.28|105.78|106.16|105.66|14
1734333510000|2024-12-16 07:18:30|106.25|105.75|106.16|105.66|106.25|105.75|106.15|105.65|10
1734333520000|2024-12-16 07:18:40|106.17|105.67|106.21|105.71|106.21|105.71|106.17|105.67|6
1734333530000|2024-12-16 07:18:50|106.2|105.7|106.18|105.68|106.2|105.7|106.17|105.67|3
1734333540000|2024-12-16 07:19:00|106.17|105.67|106.28|105.78|106.3|105.8|106.17|105.67|9
1734333550000|2024-12-16 07:19:10|106.23|105.73|106.29|105.79|106.3|105.8|106.22|105.72|13
1734333560000|2024-12-16 07:19:20|106.31|105.81|106.29|105.79|106.31|105.81|106.29|105.79|8
1734333570000|2024-12-16 07:19:30|106.28|105.78|106.29|105.79|106.3|105.8|106.26|105.76|6
1734333580000|2024-12-16 07:19:40|106.28|105.78|106.29|105.79|106.3|105.8|106.28|105.78|3
1734333590000|2024-12-16 07:19:50|106.3|105.8|106.31|105.81|106.37|105.87|106.27|105.77|16
1734333600000|2024-12-16 07:20:00|106.3|105.8|106.21|105.71|106.3|105.8|106.21|105.71|10
1734333610000|2024-12-16 07:20:10|106.22|105.72|106.3|105.8|106.32|105.82|106.22|105.72|13
1734333620000|2024-12-16 07:20:20|106.29|105.79|106.29|105.79|106.33|105.83|106.29|105.79|6
1734333630000|2024-12-16 07:20:30|106.28|105.78|106.29|105.79|106.29|105.79|106.26|105.76|9
1734333640000|2024-12-16 07:20:40|106.28|105.78|106.29|105.79|106.29|105.79|106.26|105.76|8
1734333650000|2024-12-16 07:20:50|106.28|105.78|106.36|105.86|106.36|105.86|106.28|105.78|10
1734333660000|2024-12-16 07:21:00|106.37|105.87|106.42|105.92|106.42|105.92|106.31|105.81|16
1734333670000|2024-12-16 07:21:10|106.4|105.9|106.46|105.96|106.49|105.99|106.39|105.89|18
1734333680000|2024-12-16 07:21:20|106.47|105.97|106.42|105.92|106.48|105.98|106.38|105.88|16
1734333690000|2024-12-16 07:21:30|106.41|105.91|106.29|105.79|106.41|105.91|106.29|105.79|13
1734333700000|2024-12-16 07:21:40|106.26|105.76|106.27|105.77|106.28|105.78|106.26|105.76|13
1734333710000|2024-12-16 07:21:50|106.26|105.76|106.19|105.69|106.27|105.77|106.18|105.68|10
1734333720000|2024-12-16 07:22:00|106.18|105.68|106.27|105.77|106.27|105.77|106.18|105.68|8
1734333730000|2024-12-16 07:22:10|106.28|105.78|106.28|105.78|106.33|105.83|106.27|105.77|12
1734333740000|2024-12-16 07:22:20|106.27|105.77|106.21|105.71|106.27|105.77|106.2|105.7|6
1734333750000|2024-12-16 07:22:30|106.2|105.7|106.26|105.76|106.26|105.76|106.2|105.7|8
1734333760000|2024-12-16 07:22:40|106.27|105.77|106.31|105.81|106.35|105.85|106.27|105.77|14
1734333770000|2024-12-16 07:22:50|106.3|105.8|106.3|105.8|106.31|105.81|106.3|105.8|5
1734333780000|2024-12-16 07:23:00|106.29|105.79|106.31|105.81|106.31|105.81|106.26|105.76|9
1734333790000|2024-12-16 07:23:10|106.3|105.8|106.32|105.82|106.32|105.82|106.3|105.8|5
1734333800000|2024-12-16 07:23:20|106.31|105.81|106.29|105.79|106.31|105.81|106.28|105.78|4
1734333810000|2024-12-16 07:23:30|106.3|105.8|106.36|105.86|106.37|105.87|106.3|105.8|10
1734333820000|2024-12-16 07:23:40|106.37|105.87|106.4|105.9|106.4|105.9|106.37|105.87|5
1734333830000|2024-12-16 07:23:50|106.39|105.89|106.41|105.91|106.47|105.97|106.39|105.89|16
1734333840000|2024-12-16 07:24:00|106.39|105.89|106.37|105.87|106.39|105.89|106.35|105.85|6
1734333850000|2024-12-16 07:24:10|106.36|105.86|106.34|105.84|106.38|105.88|106.34|105.84|9
1734333860000|2024-12-16 07:24:20|106.32|105.82|106.31|105.81|106.32|105.82|106.31|105.81|6
1734333870000|2024-12-16 07:24:30|106.3|105.8|106.3|105.8|106.3|105.8|106.3|105.8|1
1734333880000|2024-12-16 07:24:40|106.29|105.79|106.26|105.76|106.29|105.79|106.25|105.75|11
1734333890000|2024-12-16 07:24:50|106.25|105.75|106.32|105.82|106.32|105.82|106.25|105.75|13
1734333900000|2024-12-16 07:25:00|106.31|105.81|106.26|105.76|106.32|105.82|106.26|105.76|9
1734333910000|2024-12-16 07:25:10|106.25|105.75|106.37|105.87|106.37|105.87|106.24|105.74|17
1734333920000|2024-12-16 07:25:20|106.36|105.86|106.35|105.85|106.37|105.87|106.34|105.84|8
1734333930000|2024-12-16 07:25:30|106.36|105.86|106.33|105.83|106.36|105.86|106.32|105.82|4
1734333940000|2024-12-16 07:25:40|106.34|105.84|106.37|105.87|106.37|105.87|106.34|105.84|10
1734333950000|2024-12-16 07:25:50|106.36|105.86|106.38|105.88|106.38|105.88|106.35|105.85|5
1734333960000|2024-12-16 07:26:00|106.39|105.89|106.32|105.82|106.39|105.89|106.32|105.82|5
1734333970000|2024-12-16 07:26:10|106.3|105.8|106.31|105.81|106.32|105.82|106.3|105.8|4
1734333980000|2024-12-16 07:26:20|106.32|105.82|106.3|105.8|106.32|105.82|106.3|105.8|3
1734334000000|2024-12-16 07:26:40|106.29|105.79|106.29|105.79|106.29|105.79|106.29|105.79|1
1734334010000|2024-12-16 07:26:50|106.28|105.78|106.24|105.74|106.28|105.78|106.21|105.71|8
1734334020000|2024-12-16 07:27:00|106.25|105.75|106.3|105.8|106.3|105.8|106.25|105.75|6
1734334030000|2024-12-16 07:27:10|106.31|105.81|106.3|105.8|106.31|105.81|106.3|105.8|2
1734334040000|2024-12-16 07:27:20|106.32|105.82|106.32|105.82|106.36|105.86|106.31|105.81|9
1734334050000|2024-12-16 07:27:30|106.31|105.81|106.29|105.79|106.31|105.81|106.28|105.78|7
1734334060000|2024-12-16 07:27:40|106.3|105.8|106.33|105.83|106.34|105.84|106.3|105.8|8
1734334070000|2024-12-16 07:27:50|106.32|105.82|106.31|105.81|106.33|105.83|106.31|105.81|4
1734334080000|2024-12-16 07:28:00|106.3|105.8|106.31|105.81|106.31|105.81|106.27|105.77|9
1734334090000|2024-12-16 07:28:10|106.35|105.85|106.31|105.81|106.36|105.86|106.31|105.81|9
1734334100000|2024-12-16 07:28:20|106.32|105.82|106.27|105.77|106.32|105.82|106.26|105.76|12
1734334110000|2024-12-16 07:28:30|106.28|105.78|106.27|105.77|106.28|105.78|106.26|105.76|7
1734334120000|2024-12-16 07:28:40|106.28|105.78|106.3|105.8|106.3|105.8|106.27|105.77|6
1734334130000|2024-12-16 07:28:50|106.29|105.79|106.3|105.8|106.31|105.81|106.29|105.79|6
1734334140000|2024-12-16 07:29:00|106.29|105.79|106.26|105.76|106.3|105.8|106.22|105.72|12
1734334150000|2024-12-16 07:29:10|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|4
1734334160000|2024-12-16 07:29:20|106.29|105.79|106.31|105.81|106.31|105.81|106.29|105.79|5
1734334170000|2024-12-16 07:29:30|106.3|105.8|106.27|105.77|106.31|105.81|106.27|105.77|6
1734334180000|2024-12-16 07:29:40|106.28|105.78|106.29|105.79|106.3|105.8|106.28|105.78|4
1734334190000|2024-12-16 07:29:50|106.3|105.8|106.31|105.81|106.35|105.85|106.3|105.8|11
1734334200000|2024-12-16 07:30:00|106.37|105.87|106.39|105.89|106.39|105.89|106.37|105.87|3
1734334210000|2024-12-16 07:30:10|106.4|105.9|106.45|105.95|106.45|105.95|106.4|105.9|11
1734334220000|2024-12-16 07:30:20|106.44|105.94|106.38|105.88|106.44|105.94|106.38|105.88|5
1734334240000|2024-12-16 07:30:40|106.48|105.98|106.51|106.01|106.51|106.01|106.45|105.95|6
1734334250000|2024-12-16 07:30:50|106.5|106|106.5|106|106.5|106|106.5|106|1
1734334260000|2024-12-16 07:31:00|106.51|106.01|106.42|105.92|106.51|106.01|106.42|105.92|8
1734334270000|2024-12-16 07:31:10|106.43|105.93|106.37|105.87|106.43|105.93|106.35|105.85|13
1734334280000|2024-12-16 07:31:20|106.36|105.86|106.37|105.87|106.39|105.89|106.36|105.86|5
1734334290000|2024-12-16 07:31:30|106.35|105.85|106.31|105.81|106.35|105.85|106.31|105.81|5
1734334300000|2024-12-16 07:31:40|106.32|105.82|106.3|105.8|106.32|105.82|106.29|105.79|9
1734334310000|2024-12-16 07:31:50|106.31|105.81|106.36|105.86|106.37|105.87|106.31|105.81|7
1734334320000|2024-12-16 07:32:00|106.37|105.87|106.4|105.9|106.41|105.91|106.37|105.87|5
1734334330000|2024-12-16 07:32:10|106.39|105.89|106.36|105.86|106.39|105.89|106.36|105.86|10
1734334340000|2024-12-16 07:32:20|106.34|105.84|106.34|105.84|106.34|105.84|106.31|105.81|12
1734334350000|2024-12-16 07:32:30|106.35|105.85|106.3|105.8|106.36|105.86|106.3|105.8|6
1734334360000|2024-12-16 07:32:40|106.31|105.81|106.31|105.81|106.31|105.81|106.31|105.81|1
1734334370000|2024-12-16 07:32:50|106.3|105.8|106.29|105.79|106.3|105.8|106.29|105.79|4
1734334380000|2024-12-16 07:33:00|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|4
1734334390000|2024-12-16 07:33:10|106.29|105.79|106.27|105.77|106.29|105.79|106.27|105.77|5
1734334400000|2024-12-16 07:33:20|106.25|105.75|106.24|105.74|106.25|105.75|106.22|105.72|10
1734334410000|2024-12-16 07:33:30|106.23|105.73|106.22|105.72|106.23|105.73|106.2|105.7|9
1734334420000|2024-12-16 07:33:40|106.21|105.71|106.18|105.68|106.21|105.71|106.18|105.68|3
1734334430000|2024-12-16 07:33:50|106.19|105.69|106.19|105.69|106.19|105.69|106.19|105.69|1
1734334450000|2024-12-16 07:34:10|106.21|105.71|106.14|105.64|106.22|105.72|106.13|105.63|14
1734334460000|2024-12-16 07:34:20|106.13|105.63|106.1|105.6|106.14|105.64|106.09|105.59|6
1734334470000|2024-12-16 07:34:30|106.08|105.58|106.05|105.55|106.08|105.58|106.05|105.55|3
1734334480000|2024-12-16 07:34:40|106.06|105.56|106.11|105.61|106.11|105.61|106.06|105.56|6
1734334490000|2024-12-16 07:34:50|106.1|105.6|106.1|105.6|106.11|105.61|106.1|105.6|9
1734334500000|2024-12-16 07:35:00|106.09|105.59|106.09|105.59|106.09|105.59|106.04|105.54|8
1734334510000|2024-12-16 07:35:10|106.08|105.58|106.09|105.59|106.09|105.59|106.08|105.58|2
1734334520000|2024-12-16 07:35:20|106.11|105.61|106.13|105.63|106.13|105.63|106.11|105.61|4
1734334530000|2024-12-16 07:35:30|106.14|105.64|106.14|105.64|106.15|105.65|106.13|105.63|5
1734334540000|2024-12-16 07:35:40|106.15|105.65|106.23|105.73|106.25|105.75|106.15|105.65|5
1734334550000|2024-12-16 07:35:50|106.22|105.72|106.18|105.68|106.23|105.73|106.18|105.68|8
1734334560000|2024-12-16 07:36:00|106.19|105.69|106.15|105.65|106.2|105.7|106.14|105.64|8
1734334570000|2024-12-16 07:36:10|106.16|105.66|106.16|105.66|106.18|105.68|106.14|105.64|11
1734334580000|2024-12-16 07:36:20|106.13|105.63|106.1|105.6|106.13|105.63|106.1|105.6|3
1734334590000|2024-12-16 07:36:30|106.08|105.58|106.11|105.61|106.11|105.61|106.05|105.55|8
1734334600000|2024-12-16 07:36:40|106.12|105.62|106.11|105.61|106.12|105.62|106.11|105.61|2
1734334610000|2024-12-16 07:36:50|106.12|105.62|106.13|105.63|106.14|105.64|106.12|105.62|6
1734334640000|2024-12-16 07:37:20|106.14|105.64|106.15|105.65|106.15|105.65|106.14|105.64|2
1734334650000|2024-12-16 07:37:30|106.16|105.66|106.2|105.7|106.21|105.71|106.16|105.66|7
1734334660000|2024-12-16 07:37:40|106.23|105.73|106.26|105.76|106.26|105.76|106.23|105.73|3
1734334670000|2024-12-16 07:37:50|106.27|105.77|106.33|105.83|106.33|105.83|106.27|105.77|6
1734334680000|2024-12-16 07:38:00|106.32|105.82|106.28|105.78|106.32|105.82|106.28|105.78|4
1734334690000|2024-12-16 07:38:10|106.26|105.76|106.24|105.74|106.27|105.77|106.22|105.72|9
1734334700000|2024-12-16 07:38:20|106.25|105.75|106.26|105.76|106.28|105.78|106.24|105.74|6
1734334710000|2024-12-16 07:38:30|106.25|105.75|106.27|105.77|106.27|105.77|106.22|105.72|6
1734334720000|2024-12-16 07:38:40|106.26|105.76|106.3|105.8|106.3|105.8|106.26|105.76|6
1734334730000|2024-12-16 07:38:50|106.31|105.81|106.34|105.84|106.34|105.84|106.31|105.81|3
1734334740000|2024-12-16 07:39:00|106.37|105.87|106.4|105.9|106.4|105.9|106.37|105.87|7
1734334750000|2024-12-16 07:39:10|106.39|105.89|106.39|105.89|106.4|105.9|106.39|105.89|3
1734334760000|2024-12-16 07:39:20|106.37|105.87|106.34|105.84|106.37|105.87|106.33|105.83|5
1734334770000|2024-12-16 07:39:30|106.35|105.85|106.32|105.82|106.35|105.85|106.32|105.82|3
1734334780000|2024-12-16 07:39:40|106.31|105.81|106.31|105.81|106.32|105.82|106.31|105.81|7
1734334790000|2024-12-16 07:39:50|106.3|105.8|106.28|105.78|106.3|105.8|106.27|105.77|13
1734334800000|2024-12-16 07:40:00|106.29|105.79|106.23|105.73|106.29|105.79|106.23|105.73|9
1734334810000|2024-12-16 07:40:10|106.24|105.74|106.24|105.74|106.25|105.75|106.24|105.74|7
1734334820000|2024-12-16 07:40:20|106.2|105.7|106.15|105.65|106.2|105.7|106.15|105.65|2
1734334830000|2024-12-16 07:40:30|106.17|105.67|106.12|105.62|106.19|105.69|106.12|105.62|10
1734334840000|2024-12-16 07:40:40|106.11|105.61|106.13|105.63|106.14|105.64|106.11|105.61|13
1734334850000|2024-12-16 07:40:50|106.12|105.62|106.07|105.57|106.13|105.63|106.07|105.57|6
1734334860000|2024-12-16 07:41:00|106.06|105.56|106.03|105.53|106.06|105.56|105.99|105.49|13
1734334870000|2024-12-16 07:41:10|106.04|105.54|106.04|105.54|106.06|105.56|106.03|105.53|6
1734334880000|2024-12-16 07:41:20|106.05|105.55|106.09|105.59|106.09|105.59|106.05|105.55|7
1734334890000|2024-12-16 07:41:30|106.08|105.58|106.11|105.61|106.12|105.62|106.07|105.57|15
1734334900000|2024-12-16 07:41:40|106.12|105.62|106.19|105.69|106.19|105.69|106.11|105.61|9
1734334910000|2024-12-16 07:41:50|106.18|105.68|106.21|105.71|106.21|105.71|106.18|105.68|3
1734334920000|2024-12-16 07:42:00|106.22|105.72|106.26|105.76|106.31|105.81|106.22|105.72|7
1734334930000|2024-12-16 07:42:10|106.25|105.75|106.21|105.71|106.25|105.75|106.21|105.71|6
1734334940000|2024-12-16 07:42:20|106.17|105.67|106.1|105.6|106.17|105.67|106.1|105.6|7
1734334950000|2024-12-16 07:42:30|106.11|105.61|106.09|105.59|106.11|105.61|106.09|105.59|3
1734334960000|2024-12-16 07:42:40|106.08|105.58|106.09|105.59|106.1|105.6|106.08|105.58|8
1734334970000|2024-12-16 07:42:50|106.1|105.6|106.07|105.57|106.1|105.6|106.07|105.57|5
1734334980000|2024-12-16 07:43:00|106.08|105.58|106.11|105.61|106.11|105.61|106.08|105.58|9
1734334990000|2024-12-16 07:43:10|106.1|105.6|106.05|105.55|106.1|105.6|106.05|105.55|4
1734335000000|2024-12-16 07:43:20|106.07|105.57|106.09|105.59|106.09|105.59|106.07|105.57|3
1734335010000|2024-12-16 07:43:30|106.11|105.61|106.11|105.61|106.11|105.61|106.11|105.61|1
1734335020000|2024-12-16 07:43:40|106.12|105.62|106.13|105.63|106.13|105.63|106.11|105.61|8
1734335030000|2024-12-16 07:43:50|106.12|105.62|106.1|105.6|106.12|105.62|106.1|105.6|9
1734335040000|2024-12-16 07:44:00|106.09|105.59|106.11|105.61|106.11|105.61|106.09|105.59|9
1734335050000|2024-12-16 07:44:10|106.1|105.6|106.15|105.65|106.15|105.65|106.1|105.6|6
1734335060000|2024-12-16 07:44:20|106.13|105.63|106.12|105.62|106.13|105.63|106.11|105.61|3
1734335070000|2024-12-16 07:44:30|106.14|105.64|106.12|105.62|106.15|105.65|106.11|105.61|6
1734335080000|2024-12-16 07:44:40|106.1|105.6|106.09|105.59|106.1|105.6|106.09|105.59|4
1734335090000|2024-12-16 07:44:50|106.1|105.6|106.08|105.58|106.1|105.6|106.08|105.58|9
1734335100000|2024-12-16 07:45:00|106.05|105.55|106.03|105.53|106.05|105.55|105.99|105.49|12
1734335110000|2024-12-16 07:45:10|106.04|105.54|105.95|105.45|106.05|105.55|105.95|105.45|12
1734335120000|2024-12-16 07:45:20|105.96|105.46|105.91|105.41|105.96|105.46|105.89|105.39|9
1734335130000|2024-12-16 07:45:30|105.93|105.43|106|105.5|106|105.5|105.92|105.42|11
1734335140000|2024-12-16 07:45:40|105.99|105.49|105.99|105.49|106.02|105.52|105.99|105.49|11
1734335150000|2024-12-16 07:45:50|106|105.5|106|105.5|106.01|105.51|106|105.5|3
1734335160000|2024-12-16 07:46:00|106.01|105.51|106.08|105.58|106.09|105.59|106.01|105.51|6
1734335170000|2024-12-16 07:46:10|106.09|105.59|106.11|105.61|106.18|105.68|106.09|105.59|12
1734335180000|2024-12-16 07:46:20|106.12|105.62|106.07|105.57|106.12|105.62|106.07|105.57|4
1734335190000|2024-12-16 07:46:30|106.05|105.55|106.06|105.56|106.07|105.57|106.05|105.55|7
1734335200000|2024-12-16 07:46:40|106.05|105.55|106.09|105.59|106.09|105.59|106.04|105.54|7
1734335210000|2024-12-16 07:46:50|106.08|105.58|106.03|105.53|106.08|105.58|106.03|105.53|18
1734335220000|2024-12-16 07:47:00|106.02|105.52|106.03|105.53|106.03|105.53|106.01|105.51|6
1734335230000|2024-12-16 07:47:10|106.02|105.52|106.01|105.51|106.02|105.52|106.01|105.51|4
1734335240000|2024-12-16 07:47:20|106.04|105.54|106.01|105.51|106.04|105.54|106|105.5|6
1734335250000|2024-12-16 07:47:30|105.99|105.49|105.98|105.48|106|105.5|105.97|105.47|6
1734335260000|2024-12-16 07:47:40|105.97|105.47|106.01|105.51|106.01|105.51|105.97|105.47|5
1734335270000|2024-12-16 07:47:50|106.03|105.53|106.02|105.52|106.03|105.53|106.02|105.52|4
1734335280000|2024-12-16 07:48:00|106.03|105.53|105.97|105.47|106.03|105.53|105.97|105.47|6
1734335290000|2024-12-16 07:48:10|105.96|105.46|105.9|105.4|105.97|105.47|105.9|105.4|6
1734335300000|2024-12-16 07:48:20|105.89|105.39|105.87|105.37|105.89|105.39|105.87|105.37|2
1734335320000|2024-12-16 07:48:40|105.88|105.38|105.88|105.38|105.88|105.38|105.88|105.38|1
1734335330000|2024-12-16 07:48:50|105.89|105.39|105.88|105.38|105.89|105.39|105.88|105.38|2
1734335340000|2024-12-16 07:49:00|105.87|105.37|105.86|105.36|105.88|105.38|105.86|105.36|4
1734335350000|2024-12-16 07:49:10|105.85|105.35|105.85|105.35|105.87|105.37|105.85|105.35|5
1734335360000|2024-12-16 07:49:20|105.86|105.36|105.83|105.33|105.86|105.36|105.82|105.32|5
1734335370000|2024-12-16 07:49:30|105.82|105.32|105.78|105.28|105.82|105.32|105.78|105.28|3
1734335380000|2024-12-16 07:49:40|105.77|105.27|105.76|105.26|105.77|105.27|105.74|105.24|4
1734335390000|2024-12-16 07:49:50|105.75|105.25|105.77|105.27|105.77|105.27|105.75|105.25|3
1734335400000|2024-12-16 07:50:00|105.78|105.28|105.78|105.28|105.78|105.28|105.78|105.28|1
1734335410000|2024-12-16 07:50:10|105.77|105.27|105.76|105.26|105.78|105.28|105.76|105.26|4
1734335420000|2024-12-16 07:50:20|105.78|105.28|105.78|105.28|105.79|105.29|105.78|105.28|3
1734335430000|2024-12-16 07:50:30|105.77|105.27|105.78|105.28|105.78|105.28|105.77|105.27|2
1734335440000|2024-12-16 07:50:40|105.79|105.29|105.78|105.28|105.79|105.29|105.78|105.28|2
1734335450000|2024-12-16 07:50:50|105.74|105.24|105.73|105.23|105.75|105.25|105.73|105.23|5
1734335460000|2024-12-16 07:51:00|105.72|105.22|105.6|105.1|105.72|105.22|105.6|105.1|10
1734335470000|2024-12-16 07:51:10|105.61|105.11|105.61|105.11|105.62|105.12|105.61|105.11|5
1734335480000|2024-12-16 07:51:20|105.6|105.1|105.53|105.03|105.6|105.1|105.52|105.02|10
1734335490000|2024-12-16 07:51:30|105.5|105|105.46|104.96|105.51|105.01|105.45|104.95|14
1734335500000|2024-12-16 07:51:40|105.48|104.98|105.52|105.02|105.52|105.02|105.48|104.98|5
1734335510000|2024-12-16 07:51:50|105.49|104.99|105.49|104.99|105.5|105|105.49|104.99|3
1734335520000|2024-12-16 07:52:00|105.5|105|105.29|104.79|105.51|105.01|105.29|104.79|7
1734335530000|2024-12-16 07:52:10|105.28|104.78|105.21|104.71|105.28|104.78|105.21|104.71|9
1734335540000|2024-12-16 07:52:20|105.2|104.7|105.14|104.64|105.22|104.72|105.14|104.64|7
1734335550000|2024-12-16 07:52:30|105.13|104.63|105.18|104.68|105.19|104.69|105.12|104.62|10
1734335560000|2024-12-16 07:52:40|105.19|104.69|105.17|104.67|105.19|104.69|105.14|104.64|9
1734335570000|2024-12-16 07:52:50|105.18|104.68|105.18|104.68|105.18|104.68|105.18|104.68|1
1734335580000|2024-12-16 07:53:00|105.19|104.69|105.25|104.75|105.25|104.75|105.19|104.69|5
1734335590000|2024-12-16 07:53:10|105.26|104.76|105.31|104.81|105.31|104.81|105.26|104.76|9
1734335600000|2024-12-16 07:53:20|105.32|104.82|105.28|104.78|105.36|104.86|105.28|104.78|10
1734335610000|2024-12-16 07:53:30|105.29|104.79|105.3|104.8|105.3|104.8|105.29|104.79|2
1734335620000|2024-12-16 07:53:40|105.31|104.81|105.36|104.86|105.36|104.86|105.31|104.81|4
1734335630000|2024-12-16 07:53:50|105.35|104.85|105.35|104.85|105.35|104.85|105.34|104.84|3
1734335640000|2024-12-16 07:54:00|105.34|104.84|105.27|104.77|105.34|104.84|105.27|104.77|9
1734335650000|2024-12-16 07:54:10|105.28|104.78|105.29|104.79|105.31|104.81|105.26|104.76|8
1734335660000|2024-12-16 07:54:20|105.3|104.8|105.29|104.79|105.3|104.8|105.29|104.79|6
1734335670000|2024-12-16 07:54:30|105.28|104.78|105.29|104.79|105.29|104.79|105.27|104.77|4
1734335680000|2024-12-16 07:54:40|105.28|104.78|105.28|104.78|105.3|104.8|105.28|104.78|6
1734335690000|2024-12-16 07:54:50|105.29|104.79|105.2|104.7|105.29|104.79|105.17|104.67|12
1734335700000|2024-12-16 07:55:00|105.19|104.69|105.24|104.74|105.24|104.74|105.18|104.68|5
1734335710000|2024-12-16 07:55:10|105.25|104.75|105.21|104.71|105.26|104.76|105.21|104.71|14
1734335720000|2024-12-16 07:55:20|105.2|104.7|105.22|104.72|105.22|104.72|105.2|104.7|3
1734335730000|2024-12-16 07:55:30|105.21|104.71|105.18|104.68|105.21|104.71|105.18|104.68|3
1734335740000|2024-12-16 07:55:40|105.19|104.69|105.21|104.71|105.21|104.71|105.19|104.69|5
1734335750000|2024-12-16 07:55:50|105.2|104.7|105.2|104.7|105.21|104.71|105.2|104.7|3
1734335760000|2024-12-16 07:56:00|105.19|104.69|105.2|104.7|105.21|104.71|105.18|104.68|6
1734335770000|2024-12-16 07:56:10|105.19|104.69|105.18|104.68|105.19|104.69|105.18|104.68|2
1734335780000|2024-12-16 07:56:20|105.17|104.67|105.21|104.71|105.22|104.72|105.09|104.59|10
1734335790000|2024-12-16 07:56:30|105.2|104.7|105.26|104.76|105.27|104.77|105.2|104.7|7
1734335800000|2024-12-16 07:56:40|105.28|104.78|105.27|104.77|105.28|104.78|105.27|104.77|2
1734335810000|2024-12-16 07:56:50|105.26|104.76|105.25|104.75|105.26|104.76|105.25|104.75|2
1734335820000|2024-12-16 07:57:00|105.24|104.74|105.17|104.67|105.24|104.74|105.17|104.67|11
1734335830000|2024-12-16 07:57:10|105.16|104.66|105.19|104.69|105.2|104.7|105.15|104.65|7
1734335840000|2024-12-16 07:57:20|105.18|104.68|105.18|104.68|105.19|104.69|105.13|104.63|16
1734335850000|2024-12-16 07:57:30|105.2|104.7|105.24|104.74|105.26|104.76|105.19|104.69|8
1734335860000|2024-12-16 07:57:40|105.25|104.75|105.34|104.84|105.35|104.85|105.25|104.75|13
1734335870000|2024-12-16 07:57:50|105.35|104.85|105.37|104.87|105.37|104.87|105.33|104.83|6
1734335890000|2024-12-16 07:58:10|105.39|104.89|105.4|104.9|105.4|104.9|105.38|104.88|4
1734335900000|2024-12-16 07:58:20|105.39|104.89|105.4|104.9|105.41|104.91|105.39|104.89|5
1734335910000|2024-12-16 07:58:30|105.41|104.91|105.41|104.91|105.41|104.91|105.41|104.91|1
1734335920000|2024-12-16 07:58:40|105.42|104.92|105.42|104.92|105.47|104.97|105.42|104.92|4
1734335930000|2024-12-16 07:58:50|105.41|104.91|105.41|104.91|105.45|104.95|105.4|104.9|6
1734335940000|2024-12-16 07:59:00|105.4|104.9|105.41|104.91|105.42|104.92|105.4|104.9|6
1734335950000|2024-12-16 07:59:10|105.42|104.92|105.42|104.92|105.44|104.94|105.42|104.92|8
1734335960000|2024-12-16 07:59:20|105.44|104.94|105.46|104.96|105.46|104.96|105.44|104.94|4
1734335970000|2024-12-16 07:59:30|105.47|104.97|105.48|104.98|105.49|104.99|105.47|104.97|3
1734335980000|2024-12-16 07:59:40|105.49|104.99|105.49|104.99|105.5|105|105.48|104.98|8
1734335990000|2024-12-16 07:59:50|105.48|104.98|105.49|104.99|105.49|104.99|105.48|104.98|2
1734336000000|2024-12-16 08:00:00|105.51|105.01|105.48|104.98|105.51|105.01|105.47|104.97|7
1734336010000|2024-12-16 08:00:10|105.5|105|105.56|105.06|105.58|105.08|105.5|105|12
1734336020000|2024-12-16 08:00:20|105.55|105.05|105.61|105.11|105.61|105.11|105.55|105.05|8
1734336030000|2024-12-16 08:00:30|105.6|105.1|105.61|105.11|105.61|105.11|105.58|105.08|5
1734336040000|2024-12-16 08:00:40|105.62|105.12|105.67|105.17|105.67|105.17|105.62|105.12|6
1734336050000|2024-12-16 08:00:50|105.66|105.16|105.65|105.15|105.66|105.16|105.61|105.11|8
1734336060000|2024-12-16 08:01:00|105.67|105.17|105.62|105.12|105.67|105.17|105.62|105.12|10
1734336070000|2024-12-16 08:01:10|105.6|105.1|105.61|105.11|105.64|105.14|105.6|105.1|8
1734336080000|2024-12-16 08:01:20|105.6|105.1|105.59|105.09|105.6|105.1|105.57|105.07|12
1734336090000|2024-12-16 08:01:30|105.58|105.08|105.56|105.06|105.59|105.09|105.56|105.06|4
1734336100000|2024-12-16 08:01:40|105.58|105.08|105.62|105.12|105.62|105.12|105.58|105.08|9
1734336110000|2024-12-16 08:01:50|105.63|105.13|105.66|105.16|105.67|105.17|105.58|105.08|17
1734336120000|2024-12-16 08:02:00|105.65|105.15|105.71|105.21|105.71|105.21|105.65|105.15|9
1734336130000|2024-12-16 08:02:10|105.72|105.22|105.74|105.24|105.8|105.3|105.72|105.22|12
1734336140000|2024-12-16 08:02:20|105.75|105.25|105.79|105.29|105.79|105.29|105.75|105.25|6
1734336150000|2024-12-16 08:02:30|105.78|105.28|105.72|105.22|105.78|105.28|105.72|105.22|5
1734336160000|2024-12-16 08:02:40|105.71|105.21|105.66|105.16|105.71|105.21|105.64|105.14|8
1734336170000|2024-12-16 08:02:50|105.65|105.15|105.58|105.08|105.65|105.15|105.58|105.08|13
1734336180000|2024-12-16 08:03:00|105.57|105.07|105.57|105.07|105.57|105.07|105.56|105.06|3
1734336190000|2024-12-16 08:03:10|105.55|105.05|105.48|104.98|105.59|105.09|105.48|104.98|12
1734336200000|2024-12-16 08:03:20|105.47|104.97|105.47|104.97|105.47|104.97|105.47|104.97|1
1734336210000|2024-12-16 08:03:30|105.48|104.98|105.56|105.06|105.56|105.06|105.48|104.98|11
1734336220000|2024-12-16 08:03:40|105.59|105.09|105.57|105.07|105.59|105.09|105.57|105.07|9
1734336230000|2024-12-16 08:03:50|105.55|105.05|105.52|105.02|105.55|105.05|105.51|105.01|3
1734336240000|2024-12-16 08:04:00|105.53|105.03|105.51|105.01|105.56|105.06|105.51|105.01|9
1734336250000|2024-12-16 08:04:10|105.5|105|105.56|105.06|105.56|105.06|105.49|104.99|10
1734336260000|2024-12-16 08:04:20|105.55|105.05|105.49|104.99|105.55|105.05|105.49|104.99|5
1734336270000|2024-12-16 08:04:30|105.48|104.98|105.39|104.89|105.48|104.98|105.37|104.87|10
1734336280000|2024-12-16 08:04:40|105.4|104.9|105.41|104.91|105.45|104.95|105.4|104.9|10
1734336290000|2024-12-16 08:04:50|105.4|104.9|105.37|104.87|105.41|104.91|105.37|104.87|8
1734336300000|2024-12-16 08:05:00|105.36|104.86|105.31|104.81|105.36|104.86|105.3|104.8|9
1734336310000|2024-12-16 08:05:10|105.29|104.79|105.28|104.78|105.3|104.8|105.27|104.77|9
1734336320000|2024-12-16 08:05:20|105.27|104.77|105.25|104.75|105.27|104.77|105.22|104.72|8
1734336330000|2024-12-16 08:05:30|105.24|104.74|105.2|104.7|105.27|104.77|105.19|104.69|16
1734336340000|2024-12-16 08:05:40|105.19|104.69|105.2|104.7|105.2|104.7|105.18|104.68|7
1734336350000|2024-12-16 08:05:50|105.19|104.69|105.18|104.68|105.19|104.69|105.18|104.68|4
1734336360000|2024-12-16 08:06:00|105.19|104.69|105.19|104.69|105.23|104.73|105.19|104.69|7
1734336370000|2024-12-16 08:06:10|105.21|104.71|105.28|104.78|105.29|104.79|105.2|104.7|13
1734336380000|2024-12-16 08:06:20|105.27|104.77|105.18|104.68|105.28|104.78|105.17|104.67|14
1734336390000|2024-12-16 08:06:30|105.19|104.69|105.15|104.65|105.21|104.71|105.15|104.65|11
1734336400000|2024-12-16 08:06:40|105.14|104.64|105|104.5|105.14|104.64|104.99|104.49|15
1734336410000|2024-12-16 08:06:50|104.99|104.49|105|104.5|105.01|104.51|104.98|104.48|12
1734336420000|2024-12-16 08:07:00|104.99|104.49|104.99|104.49|104.99|104.49|104.94|104.44|10
1734336430000|2024-12-16 08:07:10|104.98|104.48|104.9|104.4|104.99|104.49|104.9|104.4|12
1734336440000|2024-12-16 08:07:20|104.91|104.41|104.95|104.45|104.97|104.47|104.91|104.41|13
1734336450000|2024-12-16 08:07:30|104.94|104.44|104.93|104.43|104.95|104.45|104.91|104.41|6
1734336460000|2024-12-16 08:07:40|104.92|104.42|104.9|104.4|104.92|104.42|104.89|104.39|9
1734336470000|2024-12-16 08:07:50|104.89|104.39|104.96|104.46|105.01|104.51|104.89|104.39|20
1734336480000|2024-12-16 08:08:00|104.95|104.45|104.89|104.39|104.95|104.45|104.84|104.34|18
1734336490000|2024-12-16 08:08:10|104.9|104.4|104.96|104.46|104.97|104.47|104.9|104.4|15
1734336500000|2024-12-16 08:08:20|104.97|104.47|104.97|104.47|104.97|104.47|104.93|104.43|10
1734336510000|2024-12-16 08:08:30|104.96|104.46|105|104.5|105.04|104.54|104.96|104.46|12
1734336520000|2024-12-16 08:08:40|104.95|104.45|104.89|104.39|104.95|104.45|104.89|104.39|10
1734336530000|2024-12-16 08:08:50|104.88|104.38|104.91|104.41|104.91|104.41|104.88|104.38|8
1734336540000|2024-12-16 08:09:00|104.9|104.4|104.99|104.49|105.02|104.52|104.9|104.4|18
1734336550000|2024-12-16 08:09:10|105|104.5|104.98|104.48|105.01|104.51|104.98|104.48|6
1734336560000|2024-12-16 08:09:20|104.99|104.49|104.93|104.43|104.99|104.49|104.89|104.39|10
1734336570000|2024-12-16 08:09:30|104.97|104.47|104.95|104.45|104.98|104.48|104.95|104.45|9
1734336580000|2024-12-16 08:09:40|104.96|104.46|104.96|104.46|104.97|104.47|104.95|104.45|7
1734336590000|2024-12-16 08:09:50|104.98|104.48|104.98|104.48|104.99|104.49|104.95|104.45|12
1734336600000|2024-12-16 08:10:00|104.97|104.47|104.94|104.44|104.99|104.49|104.89|104.39|13
1734336610000|2024-12-16 08:10:10|104.95|104.45|104.9|104.4|104.99|104.49|104.9|104.4|11
1734336620000|2024-12-16 08:10:20|104.91|104.41|104.95|104.45|104.98|104.48|104.91|104.41|15
1734336630000|2024-12-16 08:10:30|104.94|104.44|104.97|104.47|104.98|104.48|104.93|104.43|8
1734336640000|2024-12-16 08:10:40|104.98|104.48|105|104.5|105.02|104.52|104.98|104.48|10
1734336650000|2024-12-16 08:10:50|105.01|104.51|105|104.5|105.01|104.51|105|104.5|4
1734336660000|2024-12-16 08:11:00|104.99|104.49|104.92|104.42|104.99|104.49|104.91|104.41|15
1734336670000|2024-12-16 08:11:10|104.91|104.41|104.92|104.42|104.92|104.42|104.9|104.4|4
1734336680000|2024-12-16 08:11:20|104.91|104.41|104.87|104.37|104.93|104.43|104.86|104.36|12
1734336690000|2024-12-16 08:11:30|104.88|104.38|104.87|104.37|104.88|104.38|104.87|104.37|2
1734336700000|2024-12-16 08:11:40|104.88|104.38|104.88|104.38|104.88|104.38|104.88|104.38|1
1734336710000|2024-12-16 08:11:50|104.87|104.37|104.87|104.37|104.89|104.39|104.82|104.32|6
1734336720000|2024-12-16 08:12:00|104.86|104.36|104.9|104.4|104.9|104.4|104.86|104.36|10
1734336730000|2024-12-16 08:12:10|104.89|104.39|104.82|104.32|104.89|104.39|104.82|104.32|10
1734336740000|2024-12-16 08:12:20|104.81|104.31|104.78|104.28|104.81|104.31|104.73|104.23|14
1734336750000|2024-12-16 08:12:30|104.77|104.27|104.71|104.21|104.77|104.27|104.71|104.21|7
1734336760000|2024-12-16 08:12:40|104.77|104.27|104.86|104.36|104.88|104.38|104.76|104.26|12
1734336770000|2024-12-16 08:12:50|104.85|104.35|104.79|104.29|104.86|104.36|104.79|104.29|11
1734336780000|2024-12-16 08:13:00|104.78|104.28|104.68|104.18|104.79|104.29|104.67|104.17|11
1734336790000|2024-12-16 08:13:10|104.66|104.16|104.65|104.15|104.66|104.16|104.61|104.11|11
1734336800000|2024-12-16 08:13:20|104.6|104.1|104.6|104.1|104.61|104.11|104.59|104.09|9
1734336810000|2024-12-16 08:13:30|104.61|104.11|104.68|104.18|104.68|104.18|104.61|104.11|10
1734336820000|2024-12-16 08:13:40|104.7|104.2|104.71|104.21|104.71|104.21|104.7|104.2|4
1734336830000|2024-12-16 08:13:50|104.7|104.2|104.76|104.26|104.77|104.27|104.7|104.2|10
1734336840000|2024-12-16 08:14:00|104.77|104.27|104.8|104.3|104.81|104.31|104.76|104.26|8
1734336850000|2024-12-16 08:14:10|104.81|104.31|104.91|104.41|104.92|104.42|104.81|104.31|15
1734336860000|2024-12-16 08:14:20|104.9|104.4|104.79|104.29|104.9|104.4|104.79|104.29|13
1734336870000|2024-12-16 08:14:30|104.78|104.28|104.7|104.2|104.8|104.3|104.7|104.2|10
1734336880000|2024-12-16 08:14:40|104.69|104.19|104.69|104.19|104.69|104.19|104.67|104.17|8
1734336890000|2024-12-16 08:14:50|104.7|104.2|104.72|104.22|104.76|104.26|104.7|104.2|11
1734336900000|2024-12-16 08:15:00|104.77|104.27|104.61|104.11|104.78|104.28|104.61|104.11|18
1734336910000|2024-12-16 08:15:10|104.6|104.1|104.52|104.02|104.61|104.11|104.52|104.02|7
1734336920000|2024-12-16 08:15:20|104.51|104.01|104.49|103.99|104.55|104.05|104.48|103.98|13
1734336930000|2024-12-16 08:15:30|104.48|103.98|104.47|103.97|104.49|103.99|104.47|103.97|9
1734336940000|2024-12-16 08:15:40|104.48|103.98|104.49|103.99|104.5|104|104.44|103.94|14
1734336950000|2024-12-16 08:15:50|104.5|104|104.51|104.01|104.57|104.07|104.5|104|13
1734336960000|2024-12-16 08:16:00|104.52|104.02|104.57|104.07|104.59|104.09|104.52|104.02|11
1734336970000|2024-12-16 08:16:10|104.58|104.08|104.53|104.03|104.6|104.1|104.53|104.03|8
1734336980000|2024-12-16 08:16:20|104.57|104.07|104.61|104.11|104.61|104.11|104.57|104.07|3
1734336990000|2024-12-16 08:16:30|104.6|104.1|104.61|104.11|104.61|104.11|104.57|104.07|12
1734337000000|2024-12-16 08:16:40|104.59|104.09|104.6|104.1|104.61|104.11|104.58|104.08|8
1734337010000|2024-12-16 08:16:50|104.59|104.09|104.47|103.97|104.59|104.09|104.46|103.96|13
1734337020000|2024-12-16 08:17:00|104.46|103.96|104.53|104.03|104.53|104.03|104.44|103.94|19
1734337030000|2024-12-16 08:17:10|104.54|104.04|104.54|104.04|104.54|104.04|104.53|104.03|3
1734337040000|2024-12-16 08:17:20|104.53|104.03|104.49|103.99|104.55|104.05|104.49|103.99|10
1734337050000|2024-12-16 08:17:30|104.47|103.97|104.44|103.94|104.47|103.97|104.43|103.93|10
1734337060000|2024-12-16 08:17:40|104.43|103.93|104.43|103.93|104.43|103.93|104.39|103.89|7
1734337070000|2024-12-16 08:17:50|104.45|103.95|104.44|103.94|104.49|103.99|104.44|103.94|11
1734337080000|2024-12-16 08:18:00|104.43|103.93|104.45|103.95|104.45|103.95|104.42|103.92|11
1734337090000|2024-12-16 08:18:10|104.48|103.98|104.44|103.94|104.53|104.03|104.44|103.94|11
1734337100000|2024-12-16 08:18:20|104.45|103.95|104.55|104.05|104.55|104.05|104.45|103.95|12
1734337110000|2024-12-16 08:18:30|104.6|104.1|104.8|104.3|104.8|104.3|104.6|104.1|17
1734337120000|2024-12-16 08:18:40|104.77|104.27|104.89|104.39|104.89|104.39|104.76|104.26|16
1734337130000|2024-12-16 08:18:50|104.9|104.4|104.97|104.47|105|104.5|104.89|104.39|16
1734337140000|2024-12-16 08:19:00|104.92|104.42|104.82|104.32|104.95|104.45|104.82|104.32|21
1734337150000|2024-12-16 08:19:10|104.81|104.31|104.78|104.28|104.82|104.32|104.77|104.27|19
1734337160000|2024-12-16 08:19:20|104.79|104.29|104.73|104.23|104.79|104.29|104.68|104.18|15
1734337170000|2024-12-16 08:19:30|104.74|104.24|104.81|104.31|104.81|104.31|104.73|104.23|18
1734337180000|2024-12-16 08:19:40|104.8|104.3|104.71|104.21|104.8|104.3|104.71|104.21|10
1734337190000|2024-12-16 08:19:50|104.7|104.2|104.74|104.24|104.78|104.28|104.7|104.2|9
1734337200000|2024-12-16 08:20:00|104.75|104.25|104.79|104.29|104.81|104.31|104.74|104.24|12
1734337210000|2024-12-16 08:20:10|104.78|104.28|104.6|104.1|104.78|104.28|104.58|104.08|20
1734337220000|2024-12-16 08:20:20|104.61|104.11|104.73|104.23|104.73|104.23|104.61|104.11|17
1734337230000|2024-12-16 08:20:30|104.74|104.24|104.78|104.28|104.8|104.3|104.74|104.24|17
1734337240000|2024-12-16 08:20:40|104.79|104.29|104.88|104.38|104.89|104.39|104.79|104.29|9
1734337250000|2024-12-16 08:20:50|104.89|104.39|104.83|104.33|104.9|104.4|104.83|104.33|16
1734337260000|2024-12-16 08:21:00|104.84|104.34|105.01|104.51|105.01|104.51|104.83|104.33|16
1734337270000|2024-12-16 08:21:10|105.02|104.52|104.82|104.32|105.03|104.53|104.82|104.32|20
1734337280000|2024-12-16 08:21:20|104.83|104.33|104.85|104.35|104.88|104.38|104.81|104.31|18
1734337290000|2024-12-16 08:21:30|104.88|104.38|105|104.5|105|104.5|104.88|104.38|8
1734337300000|2024-12-16 08:21:40|105.01|104.51|105.1|104.6|105.11|104.61|105.01|104.51|8
1734337310000|2024-12-16 08:21:50|105.09|104.59|104.99|104.49|105.09|104.59|104.98|104.48|15
1734337320000|2024-12-16 08:22:00|105|104.5|104.98|104.48|105|104.5|104.91|104.41|10
1734337330000|2024-12-16 08:22:10|104.99|104.49|105.02|104.52|105.02|104.52|104.91|104.41|10
1734337340000|2024-12-16 08:22:20|105.01|104.51|105.08|104.58|105.09|104.59|105.01|104.51|8
1734337350000|2024-12-16 08:22:30|105.03|104.53|104.99|104.49|105.03|104.53|104.99|104.49|8
1734337360000|2024-12-16 08:22:40|104.97|104.47|104.97|104.47|104.98|104.48|104.91|104.41|10
1734337370000|2024-12-16 08:22:50|104.98|104.48|105.01|104.51|105.01|104.51|104.96|104.46|7
1734337380000|2024-12-16 08:23:00|105.02|104.52|105|104.5|105.04|104.54|105|104.5|9
1734337390000|2024-12-16 08:23:10|105.01|104.51|104.99|104.49|105.02|104.52|104.9|104.4|12
1734337400000|2024-12-16 08:23:20|105|104.5|105.02|104.52|105.03|104.53|104.99|104.49|8
1734337410000|2024-12-16 08:23:30|105.03|104.53|105.1|104.6|105.1|104.6|105.02|104.52|9
1734337420000|2024-12-16 08:23:40|105.09|104.59|105.07|104.57|105.09|104.59|105.03|104.53|12
1734337430000|2024-12-16 08:23:50|105.08|104.58|105.02|104.52|105.08|104.58|105.02|104.52|10
1734337440000|2024-12-16 08:24:00|105.03|104.53|105.01|104.51|105.03|104.53|105.01|104.51|5
1734337450000|2024-12-16 08:24:10|105|104.5|105.06|104.56|105.06|104.56|105|104.5|9
1734337460000|2024-12-16 08:24:20|105.05|104.55|105.14|104.64|105.14|104.64|105.05|104.55|10
1734337470000|2024-12-16 08:24:30|105.13|104.63|105.13|104.63|105.14|104.64|105.1|104.6|10
1734337480000|2024-12-16 08:24:40|105.14|104.64|105.22|104.72|105.23|104.73|105.14|104.64|13
1734337490000|2024-12-16 08:24:50|105.21|104.71|105.23|104.73|105.27|104.77|105.21|104.71|14
1734337500000|2024-12-16 08:25:00|105.24|104.74|105.07|104.57|105.24|104.74|105.07|104.57|13
1734337510000|2024-12-16 08:25:10|105.08|104.58|105.09|104.59|105.1|104.6|105.06|104.56|12
1734337520000|2024-12-16 08:25:20|105.1|104.6|105.17|104.67|105.17|104.67|105.1|104.6|9
1734337530000|2024-12-16 08:25:30|105.18|104.68|105.21|104.71|105.21|104.71|105.18|104.68|4
1734337540000|2024-12-16 08:25:40|105.22|104.72|105.22|104.72|105.23|104.73|105.19|104.69|12
1734337550000|2024-12-16 08:25:50|105.23|104.73|105.25|104.75|105.28|104.78|105.23|104.73|6
1734337560000|2024-12-16 08:26:00|105.19|104.69|105.2|104.7|105.22|104.72|105.19|104.69|5
1734337570000|2024-12-16 08:26:10|105.21|104.71|105.11|104.61|105.21|104.71|105.11|104.61|10
1734337580000|2024-12-16 08:26:20|105.12|104.62|105.11|104.61|105.12|104.62|105.11|104.61|2
1734337590000|2024-12-16 08:26:30|105.12|104.62|105.08|104.58|105.12|104.62|105.06|104.56|8
1734337600000|2024-12-16 08:26:40|105.09|104.59|105.01|104.51|105.09|104.59|104.99|104.49|8
1734337620000|2024-12-16 08:27:00|104.97|104.47|104.87|104.37|104.97|104.47|104.87|104.37|9
1734337630000|2024-12-16 08:27:10|104.85|104.35|104.81|104.31|104.85|104.35|104.7|104.2|18
1734337640000|2024-12-16 08:27:20|104.82|104.32|104.73|104.23|104.82|104.32|104.71|104.21|15
1734337650000|2024-12-16 08:27:30|104.77|104.27|104.81|104.31|104.84|104.34|104.77|104.27|14
1734337660000|2024-12-16 08:27:40|104.8|104.3|104.77|104.27|104.8|104.3|104.76|104.26|6
1734337670000|2024-12-16 08:27:50|104.76|104.26|104.77|104.27|104.77|104.27|104.71|104.21|6
1734337680000|2024-12-16 08:28:00|104.78|104.28|104.79|104.29|104.8|104.3|104.77|104.27|8
1734337690000|2024-12-16 08:28:10|104.78|104.28|104.76|104.26|104.78|104.28|104.7|104.2|13
1734337700000|2024-12-16 08:28:20|104.77|104.27|104.71|104.21|104.77|104.27|104.71|104.21|10
1734337710000|2024-12-16 08:28:30|104.72|104.22|104.74|104.24|104.76|104.26|104.71|104.21|9
1734337720000|2024-12-16 08:28:40|104.72|104.22|104.67|104.17|104.73|104.23|104.67|104.17|7
1734337730000|2024-12-16 08:28:50|104.71|104.21|104.71|104.21|104.71|104.21|104.7|104.2|3
1734337740000|2024-12-16 08:29:00|104.7|104.2|104.63|104.13|104.7|104.2|104.61|104.11|12
1734337750000|2024-12-16 08:29:10|104.62|104.12|104.6|104.1|104.63|104.13|104.59|104.09|7
1734337760000|2024-12-16 08:29:20|104.59|104.09|104.6|104.1|104.6|104.1|104.59|104.09|6
1734337770000|2024-12-16 08:29:30|104.61|104.11|104.61|104.11|104.61|104.11|104.6|104.1|3
1734337780000|2024-12-16 08:29:40|104.6|104.1|104.6|104.1|104.6|104.1|104.6|104.1|1
1734337790000|2024-12-16 08:29:50|104.61|104.11|104.61|104.11|104.66|104.16|104.61|104.11|6
1734337800000|2024-12-16 08:30:00|104.62|104.12|104.67|104.17|104.68|104.18|104.61|104.11|10
1734337810000|2024-12-16 08:30:10|104.69|104.19|104.79|104.29|104.8|104.3|104.69|104.19|14
1734337820000|2024-12-16 08:30:20|104.8|104.3|104.88|104.38|104.88|104.38|104.79|104.29|10
1734337830000|2024-12-16 08:30:30|104.89|104.39|104.87|104.37|104.89|104.39|104.87|104.37|15
1734337840000|2024-12-16 08:30:40|104.88|104.38|104.96|104.46|104.97|104.47|104.88|104.38|10
1734337850000|2024-12-16 08:30:50|104.95|104.45|105.04|104.54|105.04|104.54|104.95|104.45|9
1734337860000|2024-12-16 08:31:00|105.05|104.55|104.93|104.43|105.07|104.57|104.93|104.43|11
1734337870000|2024-12-16 08:31:10|104.96|104.46|104.95|104.45|104.96|104.46|104.9|104.4|15
1734337880000|2024-12-16 08:31:20|104.96|104.46|104.96|104.46|104.97|104.47|104.92|104.42|12
1734337890000|2024-12-16 08:31:30|104.94|104.44|105.01|104.51|105.03|104.53|104.93|104.43|19
1734337900000|2024-12-16 08:31:40|105|104.5|105.06|104.56|105.06|104.56|105|104.5|10
1734337910000|2024-12-16 08:31:50|105.05|104.55|105.01|104.51|105.06|104.56|105|104.5|6
1734337920000|2024-12-16 08:32:00|105|104.5|104.99|104.49|105|104.5|104.94|104.44|10
1734337930000|2024-12-16 08:32:10|105|104.5|105.05|104.55|105.06|104.56|105|104.5|10
1734337940000|2024-12-16 08:32:20|104.99|104.49|104.97|104.47|104.99|104.49|104.95|104.45|15
1734337950000|2024-12-16 08:32:30|104.96|104.46|104.99|104.49|105|104.5|104.96|104.46|11
1734337960000|2024-12-16 08:32:40|105|104.5|105.06|104.56|105.06|104.56|104.98|104.48|11
1734337970000|2024-12-16 08:32:50|105.05|104.55|105.09|104.59|105.14|104.64|105.04|104.54|11
1734337980000|2024-12-16 08:33:00|105.08|104.58|105.15|104.65|105.16|104.66|105.05|104.55|12
1734337990000|2024-12-16 08:33:10|105.16|104.66|105.18|104.68|105.21|104.71|105.16|104.66|6
1734338000000|2024-12-16 08:33:20|105.17|104.67|105.16|104.66|105.17|104.67|105.09|104.59|16
1734338010000|2024-12-16 08:33:30|105.15|104.65|105.02|104.52|105.15|104.65|104.99|104.49|11
1734338020000|2024-12-16 08:33:40|105.01|104.51|105.01|104.51|105.04|104.54|105|104.5|8
1734338030000|2024-12-16 08:33:50|104.99|104.49|105.1|104.6|105.1|104.6|104.99|104.49|11
1734338040000|2024-12-16 08:34:00|105.09|104.59|104.96|104.46|105.09|104.59|104.95|104.45|13
1734338050000|2024-12-16 08:34:10|104.97|104.47|105.09|104.59|105.09|104.59|104.97|104.47|11
1734338060000|2024-12-16 08:34:20|105.08|104.58|105.07|104.57|105.09|104.59|105.05|104.55|8
1734338070000|2024-12-16 08:34:30|105.06|104.56|105.04|104.54|105.06|104.56|105.01|104.51|9
1734338080000|2024-12-16 08:34:40|105.05|104.55|105.07|104.57|105.07|104.57|105.05|104.55|3
1734338090000|2024-12-16 08:34:50|105.08|104.58|104.99|104.49|105.08|104.58|104.99|104.49|10
1734338100000|2024-12-16 08:35:00|105|104.5|105.09|104.59|105.1|104.6|105|104.5|11
1734338110000|2024-12-16 08:35:10|105.08|104.58|105.09|104.59|105.09|104.59|105.08|104.58|2
1734338120000|2024-12-16 08:35:20|105.16|104.66|105.1|104.6|105.17|104.67|105.08|104.58|18
1734338130000|2024-12-16 08:35:30|105.09|104.59|105.16|104.66|105.16|104.66|105.09|104.59|5
1734338140000|2024-12-16 08:35:40|105.2|104.7|105.18|104.68|105.25|104.75|105.18|104.68|10
1734338150000|2024-12-16 08:35:50|105.19|104.69|105.32|104.82|105.32|104.82|105.19|104.69|17
1734338160000|2024-12-16 08:36:00|105.33|104.83|105.26|104.76|105.35|104.85|105.25|104.75|10
1734338170000|2024-12-16 08:36:10|105.28|104.78|105.31|104.81|105.36|104.86|105.28|104.78|14
1734338180000|2024-12-16 08:36:20|105.32|104.82|105.39|104.89|105.4|104.9|105.29|104.79|12
1734338190000|2024-12-16 08:36:30|105.38|104.88|105.37|104.87|105.39|104.89|105.37|104.87|4
1734338200000|2024-12-16 08:36:40|105.35|104.85|105.4|104.9|105.4|104.9|105.34|104.84|10
1734338210000|2024-12-16 08:36:50|105.41|104.91|105.41|104.91|105.43|104.93|105.4|104.9|12
1734338220000|2024-12-16 08:37:00|105.4|104.9|105.27|104.77|105.4|104.9|105.27|104.77|15
1734338230000|2024-12-16 08:37:10|105.31|104.81|105.36|104.86|105.36|104.86|105.3|104.8|7
1734338240000|2024-12-16 08:37:20|105.37|104.87|105.26|104.76|105.37|104.87|105.21|104.71|14
1734338250000|2024-12-16 08:37:30|105.27|104.77|105.19|104.69|105.28|104.78|105.18|104.68|9
1734338260000|2024-12-16 08:37:40|105.18|104.68|105.26|104.76|105.26|104.76|105.16|104.66|10
1734338270000|2024-12-16 08:37:50|105.29|104.79|105.26|104.76|105.29|104.79|105.25|104.75|8
1734338280000|2024-12-16 08:38:00|105.27|104.77|105.16|104.66|105.27|104.77|105.15|104.65|12
1734338290000|2024-12-16 08:38:10|105.17|104.67|105.25|104.75|105.25|104.75|105.17|104.67|15
1734338300000|2024-12-16 08:38:20|105.24|104.74|105.18|104.68|105.24|104.74|105.18|104.68|11
1734338310000|2024-12-16 08:38:30|105.17|104.67|105.2|104.7|105.2|104.7|105.14|104.64|12
1734338320000|2024-12-16 08:38:40|105.21|104.71|105.2|104.7|105.22|104.72|105.2|104.7|7
1734338330000|2024-12-16 08:38:50|105.19|104.69|105.11|104.61|105.19|104.69|105.11|104.61|10
1734338340000|2024-12-16 08:39:00|105.09|104.59|105.15|104.65|105.16|104.66|105.07|104.57|9
1734338350000|2024-12-16 08:39:10|105.16|104.66|105.15|104.65|105.17|104.67|105.15|104.65|6
1734338360000|2024-12-16 08:39:20|105.14|104.64|105.16|104.66|105.17|104.67|105.14|104.64|7
1734338370000|2024-12-16 08:39:30|105.15|104.65|105.13|104.63|105.16|104.66|105.13|104.63|9
1734338380000|2024-12-16 08:39:40|105.12|104.62|105.13|104.63|105.16|104.66|105.09|104.59|12
1734338390000|2024-12-16 08:39:50|105.14|104.64|105.15|104.65|105.15|104.65|105.13|104.63|7
1734338400000|2024-12-16 08:40:00|105.14|104.64|105.14|104.64|105.15|104.65|105.11|104.61|9
1734338410000|2024-12-16 08:40:10|105.15|104.65|105.07|104.57|105.15|104.65|105.07|104.57|7
1734338420000|2024-12-16 08:40:20|105.08|104.58|105.05|104.55|105.08|104.58|105.05|104.55|4
1734338430000|2024-12-16 08:40:30|105|104.5|105.06|104.56|105.07|104.57|105|104.5|9
1734338440000|2024-12-16 08:40:40|105.07|104.57|105.05|104.55|105.09|104.59|105.05|104.55|11
1734338450000|2024-12-16 08:40:50|105.06|104.56|105.04|104.54|105.06|104.56|105.04|104.54|5
1734338460000|2024-12-16 08:41:00|105.05|104.55|105.06|104.56|105.08|104.58|105.03|104.53|10
1734338470000|2024-12-16 08:41:10|105.05|104.55|105.05|104.55|105.05|104.55|105.04|104.54|3
1734338480000|2024-12-16 08:41:20|105.08|104.58|105.05|104.55|105.08|104.58|105.04|104.54|12
1734338490000|2024-12-16 08:41:30|105.06|104.56|105.05|104.55|105.08|104.58|105.04|104.54|7
1734338500000|2024-12-16 08:41:40|105.03|104.53|105.05|104.55|105.06|104.56|105.03|104.53|6
1734338510000|2024-12-16 08:41:50|105.04|104.54|105.05|104.55|105.05|104.55|105.01|104.51|8
1734338520000|2024-12-16 08:42:00|105.04|104.54|104.99|104.49|105.04|104.54|104.99|104.49|5
1734338540000|2024-12-16 08:42:20|104.93|104.43|104.94|104.44|104.95|104.45|104.88|104.38|14
1734338550000|2024-12-16 08:42:30|104.95|104.45|104.95|104.45|104.97|104.47|104.91|104.41|15
1734338560000|2024-12-16 08:42:40|104.92|104.42|104.91|104.41|104.92|104.42|104.91|104.41|6
1734338570000|2024-12-16 08:42:50|104.93|104.43|104.98|104.48|104.99|104.49|104.89|104.39|13
1734338580000|2024-12-16 08:43:00|104.97|104.47|104.98|104.48|104.98|104.48|104.93|104.43|12
1734338590000|2024-12-16 08:43:10|104.99|104.49|104.96|104.46|105.04|104.54|104.95|104.45|15
1734338600000|2024-12-16 08:43:20|104.99|104.49|104.93|104.43|104.99|104.49|104.89|104.39|14
1734338610000|2024-12-16 08:43:30|104.94|104.44|104.96|104.46|104.96|104.46|104.94|104.44|4
1734338620000|2024-12-16 08:43:40|104.99|104.49|104.94|104.44|104.99|104.49|104.94|104.44|4
1734338630000|2024-12-16 08:43:50|104.95|104.45|105|104.5|105.02|104.52|104.95|104.45|6
1734338640000|2024-12-16 08:44:00|104.99|104.49|105.05|104.55|105.06|104.56|104.99|104.49|11
1734338650000|2024-12-16 08:44:10|105.08|104.58|105.09|104.59|105.1|104.6|105.06|104.56|7
1734338660000|2024-12-16 08:44:20|105.08|104.58|105.06|104.56|105.08|104.58|105.06|104.56|5
1734338670000|2024-12-16 08:44:30|105.08|104.58|105.01|104.51|105.09|104.59|105|104.5|9
1734338680000|2024-12-16 08:44:40|105.02|104.52|105.01|104.51|105.03|104.53|105|104.5|13
1734338690000|2024-12-16 08:44:50|105.03|104.53|105.03|104.53|105.04|104.54|105.01|104.51|8
1734338700000|2024-12-16 08:45:00|105.02|104.52|104.97|104.47|105.02|104.52|104.96|104.46|12
1734338710000|2024-12-16 08:45:10|104.96|104.46|104.84|104.34|104.96|104.46|104.84|104.34|11
1734338720000|2024-12-16 08:45:20|104.83|104.33|104.86|104.36|104.88|104.38|104.81|104.31|16
1734338730000|2024-12-16 08:45:30|104.85|104.35|104.81|104.31|104.88|104.38|104.81|104.31|10
1734338740000|2024-12-16 08:45:40|104.82|104.32|104.96|104.46|104.97|104.47|104.82|104.32|12
1734338750000|2024-12-16 08:45:50|104.94|104.44|104.96|104.46|104.96|104.46|104.93|104.43|5
1734338760000|2024-12-16 08:46:00|104.97|104.47|105.05|104.55|105.05|104.55|104.97|104.47|19
1734338770000|2024-12-16 08:46:10|105.04|104.54|105.09|104.59|105.09|104.59|104.99|104.49|17
1734338780000|2024-12-16 08:46:20|105.07|104.57|105|104.5|105.1|104.6|105|104.5|15
1734338790000|2024-12-16 08:46:30|104.99|104.49|104.99|104.49|105.04|104.54|104.98|104.48|21
1734338800000|2024-12-16 08:46:40|105|104.5|104.89|104.39|105|104.5|104.88|104.38|18
1734338810000|2024-12-16 08:46:50|104.9|104.4|104.74|104.24|104.94|104.44|104.74|104.24|15
1734338820000|2024-12-16 08:47:00|104.73|104.23|104.72|104.22|104.75|104.25|104.72|104.22|11
1734338830000|2024-12-16 08:47:10|104.71|104.21|104.7|104.2|104.72|104.22|104.66|104.16|14
1734338840000|2024-12-16 08:47:20|104.71|104.21|104.83|104.33|104.84|104.34|104.71|104.21|11
1734338850000|2024-12-16 08:47:30|104.84|104.34|104.84|104.34|104.85|104.35|104.79|104.29|13
1734338860000|2024-12-16 08:47:40|104.83|104.33|104.9|104.4|104.91|104.41|104.78|104.28|17
1734338870000|2024-12-16 08:47:50|104.91|104.41|104.96|104.46|104.96|104.46|104.91|104.41|6
1734338880000|2024-12-16 08:48:00|104.97|104.47|104.92|104.42|105.02|104.52|104.92|104.42|17
1734338890000|2024-12-16 08:48:10|104.91|104.41|104.78|104.28|104.91|104.41|104.78|104.28|14
1734338900000|2024-12-16 08:48:20|104.8|104.3|104.84|104.34|104.85|104.35|104.8|104.3|12
1734338910000|2024-12-16 08:48:30|104.83|104.33|104.8|104.3|104.83|104.33|104.8|104.3|8
1734338920000|2024-12-16 08:48:40|104.82|104.32|104.74|104.24|104.85|104.35|104.74|104.24|15
1734338930000|2024-12-16 08:48:50|104.76|104.26|104.79|104.29|104.83|104.33|104.75|104.25|11
1734338940000|2024-12-16 08:49:00|104.81|104.31|104.75|104.25|104.81|104.31|104.75|104.25|14
1734338950000|2024-12-16 08:49:10|104.76|104.26|104.73|104.23|104.76|104.26|104.67|104.17|16
1734338960000|2024-12-16 08:49:20|104.74|104.24|104.75|104.25|104.78|104.28|104.74|104.24|10
1734338970000|2024-12-16 08:49:30|104.76|104.26|104.69|104.19|104.76|104.26|104.69|104.19|14
1734338980000|2024-12-16 08:49:40|104.7|104.2|104.69|104.19|104.76|104.26|104.69|104.19|14
1734338990000|2024-12-16 08:49:50|104.68|104.18|104.75|104.25|104.76|104.26|104.68|104.18|6
1734339000000|2024-12-16 08:50:00|104.74|104.24|104.74|104.24|104.75|104.25|104.69|104.19|14
1734339010000|2024-12-16 08:50:10|104.73|104.23|104.58|104.08|104.74|104.24|104.57|104.07|14
1734339020000|2024-12-16 08:50:20|104.57|104.07|104.54|104.04|104.58|104.08|104.5|104|17
1734339030000|2024-12-16 08:50:30|104.55|104.05|104.59|104.09|104.6|104.1|104.55|104.05|8
1734339040000|2024-12-16 08:50:40|104.58|104.08|104.63|104.13|104.63|104.13|104.58|104.08|4
1734339050000|2024-12-16 08:50:50|104.64|104.14|104.58|104.08|104.66|104.16|104.58|104.08|9
1734339060000|2024-12-16 08:51:00|104.56|104.06|104.66|104.16|104.66|104.16|104.55|104.05|16
1734339070000|2024-12-16 08:51:10|104.65|104.15|104.66|104.16|104.67|104.17|104.64|104.14|14
1734339080000|2024-12-16 08:51:20|104.67|104.17|104.76|104.26|104.76|104.26|104.67|104.17|15
1734339090000|2024-12-16 08:51:30|104.77|104.27|104.72|104.22|104.83|104.33|104.72|104.22|16
1734339100000|2024-12-16 08:51:40|104.74|104.24|104.78|104.28|104.78|104.28|104.74|104.24|12
1734339110000|2024-12-16 08:51:50|104.79|104.29|104.76|104.26|104.82|104.32|104.76|104.26|6
1734339120000|2024-12-16 08:52:00|104.77|104.27|104.74|104.24|104.77|104.27|104.74|104.24|8
1734339130000|2024-12-16 08:52:10|104.75|104.25|104.76|104.26|104.77|104.27|104.75|104.25|3
1734339140000|2024-12-16 08:52:20|104.75|104.25|104.69|104.19|104.75|104.25|104.68|104.18|10
1734339150000|2024-12-16 08:52:30|104.68|104.18|104.68|104.18|104.74|104.24|104.67|104.17|15
1734339160000|2024-12-16 08:52:40|104.67|104.17|104.63|104.13|104.67|104.17|104.63|104.13|6
1734339170000|2024-12-16 08:52:50|104.6|104.1|104.62|104.12|104.63|104.13|104.59|104.09|8
1734339180000|2024-12-16 08:53:00|104.63|104.13|104.64|104.14|104.65|104.15|104.58|104.08|13
1734339190000|2024-12-16 08:53:10|104.65|104.15|104.61|104.11|104.65|104.15|104.61|104.11|6
1734339200000|2024-12-16 08:53:20|104.58|104.08|104.59|104.09|104.59|104.09|104.55|104.05|8
1734339210000|2024-12-16 08:53:30|104.6|104.1|104.51|104.01|104.6|104.1|104.51|104.01|7
1734339220000|2024-12-16 08:53:40|104.55|104.05|104.54|104.04|104.56|104.06|104.54|104.04|6
1734339230000|2024-12-16 08:53:50|104.53|104.03|104.55|104.05|104.56|104.06|104.5|104|14
1734339240000|2024-12-16 08:54:00|104.54|104.04|104.5|104|104.55|104.05|104.5|104|7
1734339250000|2024-12-16 08:54:10|104.51|104.01|104.55|104.05|104.55|104.05|104.5|104|13
1734339260000|2024-12-16 08:54:20|104.56|104.06|104.53|104.03|104.56|104.06|104.53|104.03|4
1734339270000|2024-12-16 08:54:30|104.48|103.98|104.46|103.96|104.48|103.98|104.45|103.95|5
1734339280000|2024-12-16 08:54:40|104.45|103.95|104.37|103.87|104.45|103.95|104.37|103.87|8
1734339290000|2024-12-16 08:54:50|104.36|103.86|104.38|103.88|104.38|103.88|104.34|103.84|9
1734339300000|2024-12-16 08:55:00|104.4|103.9|104.44|103.94|104.45|103.95|104.37|103.87|14
1734339310000|2024-12-16 08:55:10|104.45|103.95|104.55|104.05|104.55|104.05|104.45|103.95|9
1734339320000|2024-12-16 08:55:20|104.57|104.07|104.63|104.13|104.63|104.13|104.57|104.07|5
1734339330000|2024-12-16 08:55:30|104.62|104.12|104.6|104.1|104.64|104.14|104.6|104.1|8
1734339340000|2024-12-16 08:55:40|104.59|104.09|104.49|103.99|104.59|104.09|104.49|103.99|11
1734339350000|2024-12-16 08:55:50|104.5|104|104.57|104.07|104.58|104.08|104.5|104|11
1734339360000|2024-12-16 08:56:00|104.59|104.09|104.52|104.02|104.59|104.09|104.52|104.02|6
1734339370000|2024-12-16 08:56:10|104.49|103.99|104.46|103.96|104.49|103.99|104.43|103.93|14
1734339380000|2024-12-16 08:56:20|104.47|103.97|104.48|103.98|104.48|103.98|104.47|103.97|4
1734339390000|2024-12-16 08:56:30|104.47|103.97|104.48|103.98|104.48|103.98|104.46|103.96|8
1734339400000|2024-12-16 08:56:40|104.47|103.97|104.5|104|104.55|104.05|104.47|103.97|18
1734339410000|2024-12-16 08:56:50|104.49|103.99|104.49|103.99|104.54|104.04|104.48|103.98|9
1734339420000|2024-12-16 08:57:00|104.5|104|104.43|103.93|104.5|104|104.43|103.93|11
1734339430000|2024-12-16 08:57:10|104.44|103.94|104.44|103.94|104.45|103.95|104.43|103.93|5
1734339440000|2024-12-16 08:57:20|104.43|103.93|104.5|104|104.5|104|104.43|103.93|7
1734339450000|2024-12-16 08:57:30|104.51|104.01|104.46|103.96|104.54|104.04|104.46|103.96|12
1734339460000|2024-12-16 08:57:40|104.47|103.97|104.58|104.08|104.58|104.08|104.47|103.97|12
1734339470000|2024-12-16 08:57:50|104.57|104.07|104.56|104.06|104.57|104.07|104.56|104.06|2
1734339480000|2024-12-16 08:58:00|104.57|104.07|104.49|103.99|104.57|104.07|104.49|103.99|7
1734339490000|2024-12-16 08:58:10|104.48|103.98|104.48|103.98|104.52|104.02|104.47|103.97|12
1734339500000|2024-12-16 08:58:20|104.49|103.99|104.48|103.98|104.54|104.04|104.46|103.96|16
1734339510000|2024-12-16 08:58:30|104.49|103.99|104.46|103.96|104.49|103.99|104.46|103.96|7
1734339520000|2024-12-16 08:58:40|104.47|103.97|104.47|103.97|104.48|103.98|104.46|103.96|6
1734339540000|2024-12-16 08:59:00|104.46|103.96|104.38|103.88|104.46|103.96|104.37|103.87|11
1734339550000|2024-12-16 08:59:10|104.4|103.9|104.4|103.9|104.4|103.9|104.39|103.89|3
1734339560000|2024-12-16 08:59:20|104.41|103.91|104.45|103.95|104.45|103.95|104.4|103.9|8
1734339570000|2024-12-16 08:59:30|104.44|103.94|104.44|103.94|104.46|103.96|104.44|103.94|9
1734339580000|2024-12-16 08:59:40|104.43|103.93|104.39|103.89|104.43|103.93|104.38|103.88|5
1734339590000|2024-12-16 08:59:50|104.4|103.9|104.44|103.94|104.46|103.96|104.4|103.9|12
1734339600000|2024-12-16 09:00:00|104.45|103.95|104.44|103.94|104.48|103.98|104.44|103.94|7
1734339610000|2024-12-16 09:00:10|104.45|103.95|104.45|103.95|104.47|103.97|104.44|103.94|12
1734339620000|2024-12-16 09:00:20|104.46|103.96|104.48|103.98|104.48|103.98|104.45|103.95|9
1734339630000|2024-12-16 09:00:30|104.49|103.99|104.53|104.03|104.56|104.06|104.49|103.99|11
1734339640000|2024-12-16 09:00:40|104.52|104.02|104.45|103.95|104.53|104.03|104.44|103.94|13
1734339650000|2024-12-16 09:00:50|104.33|103.83|104.37|103.87|104.37|103.87|104.33|103.83|4
1734339660000|2024-12-16 09:01:00|104.38|103.88|104.36|103.86|104.42|103.92|104.36|103.86|9
1734339670000|2024-12-16 09:01:10|104.37|103.87|104.33|103.83|104.37|103.87|104.33|103.83|7
1734339680000|2024-12-16 09:01:20|104.29|103.79|104.35|103.85|104.35|103.85|104.29|103.79|6
1734339690000|2024-12-16 09:01:30|104.36|103.86|104.33|103.83|104.36|103.86|104.33|103.83|4
1734339700000|2024-12-16 09:01:40|104.32|103.82|104.34|103.84|104.39|103.89|104.26|103.76|14
1734339710000|2024-12-16 09:01:50|104.35|103.85|104.47|103.97|104.47|103.97|104.35|103.85|8
1734339720000|2024-12-16 09:02:00|104.48|103.98|104.52|104.02|104.52|104.02|104.45|103.95|12
1734339730000|2024-12-16 09:02:10|104.48|103.98|104.45|103.95|104.48|103.98|104.45|103.95|8
1734339740000|2024-12-16 09:02:20|104.44|103.94|104.47|103.97|104.49|103.99|104.43|103.93|12
1734339750000|2024-12-16 09:02:30|104.46|103.96|104.48|103.98|104.48|103.98|104.44|103.94|9
1734339760000|2024-12-16 09:02:40|104.47|103.97|104.47|103.97|104.48|103.98|104.46|103.96|6
1734339770000|2024-12-16 09:02:50|104.46|103.96|104.53|104.03|104.54|104.04|104.46|103.96|7
1734339780000|2024-12-16 09:03:00|104.52|104.02|104.6|104.1|104.6|104.1|104.52|104.02|11
1734339790000|2024-12-16 09:03:10|104.61|104.11|104.59|104.09|104.65|104.15|104.59|104.09|15
1734339800000|2024-12-16 09:03:20|104.6|104.1|104.71|104.21|104.72|104.22|104.6|104.1|10
1734339810000|2024-12-16 09:03:30|104.67|104.17|104.67|104.17|104.67|104.17|104.65|104.15|5
1734339820000|2024-12-16 09:03:40|104.66|104.16|104.61|104.11|104.66|104.16|104.61|104.11|4
1734339830000|2024-12-16 09:03:50|104.6|104.1|104.54|104.04|104.6|104.1|104.51|104.01|11
1734339840000|2024-12-16 09:04:00|104.53|104.03|104.54|104.04|104.54|104.04|104.48|103.98|18
1734339850000|2024-12-16 09:04:10|104.56|104.06|104.56|104.06|104.58|104.08|104.56|104.06|8
1734339860000|2024-12-16 09:04:20|104.55|104.05|104.55|104.05|104.57|104.07|104.51|104.01|9
1734339870000|2024-12-16 09:04:30|104.54|104.04|104.53|104.03|104.54|104.04|104.53|104.03|4
1734339880000|2024-12-16 09:04:40|104.54|104.04|104.48|103.98|104.54|104.04|104.47|103.97|10
1734339890000|2024-12-16 09:04:50|104.47|103.97|104.36|103.86|104.47|103.97|104.36|103.86|14
1734339900000|2024-12-16 09:05:00|104.37|103.87|104.36|103.86|104.37|103.87|104.26|103.76|17
1734339910000|2024-12-16 09:05:10|104.38|103.88|104.37|103.87|104.46|103.96|104.37|103.87|22
1734339920000|2024-12-16 09:05:20|104.38|103.88|104.38|103.88|104.44|103.94|104.32|103.82|19
1734339930000|2024-12-16 09:05:30|104.37|103.87|104.29|103.79|104.37|103.87|104.29|103.79|9
1734339940000|2024-12-16 09:05:40|104.28|103.78|104.12|103.62|104.28|103.78|104.12|103.62|12
1734339950000|2024-12-16 09:05:50|104.09|103.59|104.11|103.61|104.14|103.64|104.06|103.56|17
1734339960000|2024-12-16 09:06:00|104.1|103.6|104.14|103.64|104.15|103.65|104.1|103.6|18
1734339970000|2024-12-16 09:06:10|104.13|103.63|104.12|103.62|104.13|103.63|104.04|103.54|21
1734339980000|2024-12-16 09:06:20|104.13|103.63|104.03|103.53|104.13|103.63|104.03|103.53|13
1734339990000|2024-12-16 09:06:30|104.02|103.52|103.93|103.43|104.02|103.52|103.93|103.43|17
1734340000000|2024-12-16 09:06:40|103.91|103.41|103.91|103.41|103.94|103.44|103.91|103.41|14
1734340010000|2024-12-16 09:06:50|103.9|103.4|103.94|103.44|103.94|103.44|103.83|103.33|14
1734340020000|2024-12-16 09:07:00|103.93|103.43|103.9|103.4|103.98|103.48|103.9|103.4|11
1734340030000|2024-12-16 09:07:10|103.89|103.39|103.92|103.42|103.95|103.45|103.89|103.39|23
1734340040000|2024-12-16 09:07:20|103.93|103.43|104.13|103.63|104.13|103.63|103.93|103.43|14
1734340050000|2024-12-16 09:07:30|104.15|103.65|104.34|103.84|104.36|103.86|104.14|103.64|24
1734340060000|2024-12-16 09:07:40|104.35|103.85|104.45|103.95|104.45|103.95|104.35|103.85|7
1734340070000|2024-12-16 09:07:50|104.43|103.93|104.58|104.08|104.62|104.12|104.43|103.93|14
1734340080000|2024-12-16 09:08:00|104.59|104.09|104.55|104.05|104.61|104.11|104.5|104|10
1734340090000|2024-12-16 09:08:10|104.54|104.04|104.57|104.07|104.58|104.08|104.52|104.02|16
1734340100000|2024-12-16 09:08:20|104.58|104.08|104.66|104.16|104.67|104.17|104.58|104.08|16
1734340110000|2024-12-16 09:08:30|104.65|104.15|104.57|104.07|104.65|104.15|104.53|104.03|19
1734340120000|2024-12-16 09:08:40|104.56|104.06|104.5|104|104.61|104.11|104.49|103.99|15
1734340130000|2024-12-16 09:08:50|104.52|104.02|104.54|104.04|104.57|104.07|104.52|104.02|14
1734340140000|2024-12-16 09:09:00|104.55|104.05|104.38|103.88|104.55|104.05|104.38|103.88|14
1734340150000|2024-12-16 09:09:10|104.37|103.87|104.39|103.89|104.44|103.94|104.37|103.87|15
1734340160000|2024-12-16 09:09:20|104.4|103.9|104.4|103.9|104.45|103.95|104.39|103.89|15
1734340170000|2024-12-16 09:09:30|104.39|103.89|104.32|103.82|104.39|103.89|104.32|103.82|6
1734340180000|2024-12-16 09:09:40|104.35|103.85|104.34|103.84|104.35|103.85|104.28|103.78|13
1734340190000|2024-12-16 09:09:50|104.33|103.83|104.18|103.68|104.33|103.83|104.18|103.68|15
1734340200000|2024-12-16 09:10:00|104.2|103.7|104.19|103.69|104.25|103.75|104.18|103.68|14
1734340210000|2024-12-16 09:10:10|104.2|103.7|104.18|103.68|104.2|103.7|104.13|103.63|12
1734340220000|2024-12-16 09:10:20|104.17|103.67|104.1|103.6|104.19|103.69|104.1|103.6|10
1734340230000|2024-12-16 09:10:30|104.09|103.59|103.95|103.45|104.09|103.59|103.93|103.43|15
1734340240000|2024-12-16 09:10:40|103.99|103.49|104.05|103.55|104.06|103.56|103.97|103.47|14
1734340250000|2024-12-16 09:10:50|104.06|103.56|104.02|103.52|104.06|103.56|104|103.5|12
1734340260000|2024-12-16 09:11:00|104.03|103.53|104.11|103.61|104.11|103.61|104.03|103.53|12
1734340270000|2024-12-16 09:11:10|104.1|103.6|104.14|103.64|104.15|103.65|104.1|103.6|19
1734340280000|2024-12-16 09:11:20|104.15|103.65|104.09|103.59|104.17|103.67|104.09|103.59|13
1734340290000|2024-12-16 09:11:30|104.08|103.58|104.14|103.64|104.15|103.65|104.08|103.58|7
1734340300000|2024-12-16 09:11:40|104.15|103.65|104.23|103.73|104.25|103.75|104.15|103.65|11
1734340310000|2024-12-16 09:11:50|104.26|103.76|104.13|103.63|104.26|103.76|104.13|103.63|15
1734340320000|2024-12-16 09:12:00|104.12|103.62|104.1|103.6|104.12|103.62|104.07|103.57|10
1734340330000|2024-12-16 09:12:10|104.09|103.59|104.07|103.57|104.09|103.59|104.06|103.56|12
1734340340000|2024-12-16 09:12:20|104.08|103.58|104.03|103.53|104.13|103.63|104.03|103.53|10
1734340350000|2024-12-16 09:12:30|104.02|103.52|103.97|103.47|104.02|103.52|103.94|103.44|11
1734340360000|2024-12-16 09:12:40|103.96|103.46|103.95|103.45|103.96|103.46|103.91|103.41|16
1734340370000|2024-12-16 09:12:50|103.94|103.44|103.91|103.41|103.97|103.47|103.91|103.41|15
1734340380000|2024-12-16 09:13:00|103.92|103.42|103.96|103.46|103.96|103.46|103.91|103.41|10
1734340390000|2024-12-16 09:13:10|103.98|103.48|104.03|103.53|104.03|103.53|103.97|103.47|11
1734340400000|2024-12-16 09:13:20|104.02|103.52|103.99|103.49|104.02|103.52|103.99|103.49|12
1734340410000|2024-12-16 09:13:30|103.98|103.48|104.05|103.55|104.06|103.56|103.98|103.48|12
1734340420000|2024-12-16 09:13:40|104.06|103.56|104.04|103.54|104.1|103.6|104.04|103.54|9
1734340430000|2024-12-16 09:13:50|104.06|103.56|104.1|103.6|104.1|103.6|104.06|103.56|3
1734340440000|2024-12-16 09:14:00|104.11|103.61|104.08|103.58|104.14|103.64|104.08|103.58|8
1734340450000|2024-12-16 09:14:10|104.09|103.59|104.05|103.55|104.09|103.59|104.03|103.53|13
1734340460000|2024-12-16 09:14:20|104.04|103.54|104.04|103.54|104.06|103.56|104.04|103.54|6
1734340470000|2024-12-16 09:14:30|104.02|103.52|104.05|103.55|104.06|103.56|104.02|103.52|4
1734340480000|2024-12-16 09:14:40|104.04|103.54|104.1|103.6|104.11|103.61|104.04|103.54|8
1734340490000|2024-12-16 09:14:50|104.09|103.59|104.05|103.55|104.09|103.59|104.05|103.55|10
1734340500000|2024-12-16 09:15:00|104.07|103.57|104|103.5|104.09|103.59|103.99|103.49|14
1734340510000|2024-12-16 09:15:10|104.01|103.51|103.98|103.48|104.02|103.52|103.98|103.48|7
1734340520000|2024-12-16 09:15:20|103.99|103.49|103.87|103.37|103.99|103.49|103.85|103.35|17
1734340530000|2024-12-16 09:15:30|103.89|103.39|103.96|103.46|103.96|103.46|103.84|103.34|13
1734340540000|2024-12-16 09:15:40|103.95|103.45|104|103.5|104|103.5|103.95|103.45|14
1734340550000|2024-12-16 09:15:50|103.99|103.49|104|103.5|104|103.5|103.9|103.4|16
1734340560000|2024-12-16 09:16:00|103.99|103.49|103.91|103.41|104|103.5|103.89|103.39|16
1734340570000|2024-12-16 09:16:10|103.9|103.4|103.96|103.46|103.96|103.46|103.88|103.38|14
1734340580000|2024-12-16 09:16:20|103.97|103.47|104|103.5|104.05|103.55|103.97|103.47|12
1734340590000|2024-12-16 09:16:30|103.99|103.49|103.91|103.41|104.01|103.51|103.91|103.41|15
1734340600000|2024-12-16 09:16:40|103.9|103.4|103.82|103.32|103.9|103.4|103.82|103.32|14
1734340610000|2024-12-16 09:16:50|103.83|103.33|103.84|103.34|103.89|103.39|103.83|103.33|12
1734340620000|2024-12-16 09:17:00|103.83|103.33|103.86|103.36|103.87|103.37|103.78|103.28|13
1734340630000|2024-12-16 09:17:10|103.84|103.34|103.89|103.39|103.91|103.41|103.83|103.33|11
1734340640000|2024-12-16 09:17:20|103.88|103.38|103.92|103.42|103.93|103.43|103.86|103.36|9
1734340650000|2024-12-16 09:17:30|103.91|103.41|103.83|103.33|103.91|103.41|103.82|103.32|12
1734340660000|2024-12-16 09:17:40|103.84|103.34|103.8|103.3|103.84|103.34|103.8|103.3|10
1734340670000|2024-12-16 09:17:50|103.81|103.31|103.79|103.29|103.83|103.33|103.79|103.29|12
1734340680000|2024-12-16 09:18:00|103.78|103.28|103.82|103.32|103.83|103.33|103.78|103.28|9
1734340690000|2024-12-16 09:18:10|103.81|103.31|103.93|103.43|103.93|103.43|103.81|103.31|9
1734340700000|2024-12-16 09:18:20|103.92|103.42|104.05|103.55|104.05|103.55|103.92|103.42|17
1734340710000|2024-12-16 09:18:30|104.04|103.54|104.1|103.6|104.1|103.6|104.01|103.51|16
1734340720000|2024-12-16 09:18:40|104.11|103.61|104.21|103.71|104.21|103.71|104.11|103.61|18
1734340730000|2024-12-16 09:18:50|104.22|103.72|104.22|103.72|104.27|103.77|104.21|103.71|16
1734340740000|2024-12-16 09:19:00|104.2|103.7|104.08|103.58|104.21|103.71|104.08|103.58|11
1734340750000|2024-12-16 09:19:10|104.09|103.59|104.08|103.58|104.1|103.6|104.07|103.57|10
1734340760000|2024-12-16 09:19:20|104.09|103.59|104.01|103.51|104.11|103.61|103.99|103.49|11
1734340770000|2024-12-16 09:19:30|104|103.5|104.05|103.55|104.06|103.56|104|103.5|9
1734340780000|2024-12-16 09:19:40|104.04|103.54|103.99|103.49|104.04|103.54|103.99|103.49|4
1734340790000|2024-12-16 09:19:50|104|103.5|104.07|103.57|104.08|103.58|104|103.5|9
1734340800000|2024-12-16 09:20:00|104.06|103.56|103.9|103.4|104.06|103.56|103.9|103.4|14
1734340810000|2024-12-16 09:20:10|103.89|103.39|103.88|103.38|103.95|103.45|103.87|103.37|16
1734340820000|2024-12-16 09:20:20|103.87|103.37|103.91|103.41|103.92|103.42|103.87|103.37|8
1734340830000|2024-12-16 09:20:30|103.9|103.4|103.77|103.27|103.9|103.4|103.76|103.26|20
1734340840000|2024-12-16 09:20:40|103.78|103.28|103.85|103.35|103.87|103.37|103.77|103.27|14
1734340850000|2024-12-16 09:20:50|103.86|103.36|103.91|103.41|103.91|103.41|103.85|103.35|13
1734340860000|2024-12-16 09:21:00|103.92|103.42|104.07|103.57|104.08|103.58|103.92|103.42|17
1734340870000|2024-12-16 09:21:10|104.06|103.56|104.04|103.54|104.06|103.56|103.99|103.49|21
1734340880000|2024-12-16 09:21:20|104.05|103.55|104.19|103.69|104.19|103.69|104.05|103.55|14
1734340890000|2024-12-16 09:21:30|104.2|103.7|104.21|103.71|104.23|103.73|104.2|103.7|7
1734340900000|2024-12-16 09:21:40|104.2|103.7|104.18|103.68|104.2|103.7|104.16|103.66|14
1734340910000|2024-12-16 09:21:50|104.17|103.67|104.21|103.71|104.21|103.71|104.16|103.66|10
1734340920000|2024-12-16 09:22:00|104.22|103.72|104.16|103.66|104.23|103.73|104.16|103.66|12
1734340930000|2024-12-16 09:22:10|104.18|103.68|104.23|103.73|104.23|103.73|104.17|103.67|9
1734340940000|2024-12-16 09:22:20|104.3|103.8|104.29|103.79|104.33|103.83|104.29|103.79|6
1734340950000|2024-12-16 09:22:30|104.28|103.78|104.31|103.81|104.31|103.81|104.28|103.78|10
1734340960000|2024-12-16 09:22:40|104.3|103.8|104.31|103.81|104.31|103.81|104.3|103.8|2
1734340980000|2024-12-16 09:23:00|104.4|103.9|104.47|103.97|104.49|103.99|104.4|103.9|8
1734340990000|2024-12-16 09:23:10|104.46|103.96|104.46|103.96|104.47|103.97|104.44|103.94|7
1734341000000|2024-12-16 09:23:20|104.45|103.95|104.48|103.98|104.48|103.98|104.45|103.95|15
1734341010000|2024-12-16 09:23:30|104.49|103.99|104.5|104|104.5|104|104.49|103.99|2
1734341040000|2024-12-16 09:24:00|104.48|103.98|104.5|104|104.5|104|104.48|103.98|5
1734341060000|2024-12-16 09:24:20|104.57|104.07|104.65|104.15|104.65|104.15|104.57|104.07|2
1734341070000|2024-12-16 09:24:30|104.66|104.16|104.69|104.19|104.69|104.19|104.66|104.16|4
1734341080000|2024-12-16 09:24:40|104.67|104.17|104.62|104.12|104.67|104.17|104.62|104.12|2
1734341090000|2024-12-16 09:24:50|104.61|104.11|104.59|104.09|104.61|104.11|104.58|104.08|7
1734341100000|2024-12-16 09:25:00|104.58|104.08|104.59|104.09|104.6|104.1|104.58|104.08|9
1734341110000|2024-12-16 09:25:10|104.6|104.1|104.62|104.12|104.62|104.12|104.6|104.1|2
1734341120000|2024-12-16 09:25:20|104.61|104.11|104.61|104.11|104.61|104.11|104.6|104.1|3
1734341130000|2024-12-16 09:25:30|104.59|104.09|104.49|103.99|104.59|104.09|104.48|103.98|11
1734341140000|2024-12-16 09:25:40|104.51|104.01|104.53|104.03|104.53|104.03|104.5|104|4
1734341150000|2024-12-16 09:25:50|104.52|104.02|104.53|104.03|104.54|104.04|104.5|104|7
1734341160000|2024-12-16 09:26:00|104.56|104.06|104.52|104.02|104.57|104.07|104.52|104.02|9
1734341170000|2024-12-16 09:26:10|104.53|104.03|104.5|104|104.53|104.03|104.5|104|3
1734341180000|2024-12-16 09:26:20|104.49|103.99|104.5|104|104.51|104.01|104.49|103.99|4
1734341190000|2024-12-16 09:26:30|104.51|104.01|104.43|103.93|104.51|104.01|104.43|103.93|6
1734341200000|2024-12-16 09:26:40|104.42|103.92|104.38|103.88|104.42|103.92|104.38|103.88|6
1734341210000|2024-12-16 09:26:50|104.35|103.85|104.36|103.86|104.37|103.87|104.35|103.85|6
1734341220000|2024-12-16 09:27:00|104.37|103.87|104.38|103.88|104.39|103.89|104.37|103.87|5
1734341230000|2024-12-16 09:27:10|104.39|103.89|104.33|103.83|104.41|103.91|104.33|103.83|11
1734341240000|2024-12-16 09:27:20|104.32|103.82|104.35|103.85|104.35|103.85|104.31|103.81|6
1734341250000|2024-12-16 09:27:30|104.38|103.88|104.31|103.81|104.38|103.88|104.31|103.81|10
1734341260000|2024-12-16 09:27:40|104.32|103.82|104.35|103.85|104.35|103.85|104.31|103.81|9
1734341270000|2024-12-16 09:27:50|104.33|103.83|104.31|103.81|104.34|103.84|104.31|103.81|6
1734341280000|2024-12-16 09:28:00|104.32|103.82|104.28|103.78|104.32|103.82|104.28|103.78|8
1734341290000|2024-12-16 09:28:10|104.29|103.79|104.28|103.78|104.31|103.81|104.28|103.78|6
1734341300000|2024-12-16 09:28:20|104.29|103.79|104.29|103.79|104.29|103.79|104.29|103.79|1
1734341310000|2024-12-16 09:28:30|104.28|103.78|104.29|103.79|104.32|103.82|104.25|103.75|8
1734341320000|2024-12-16 09:28:40|104.3|103.8|104.25|103.75|104.3|103.8|104.25|103.75|6
1734341330000|2024-12-16 09:28:50|104.3|103.8|104.37|103.87|104.38|103.88|104.27|103.77|13
1734341340000|2024-12-16 09:29:00|104.36|103.86|104.29|103.79|104.36|103.86|104.29|103.79|5
1734341350000|2024-12-16 09:29:10|104.28|103.78|104.17|103.67|104.28|103.78|104.17|103.67|7
1734341360000|2024-12-16 09:29:20|104.16|103.66|104.11|103.61|104.19|103.69|104.11|103.61|11
1734341370000|2024-12-16 09:29:30|104.1|103.6|103.99|103.49|104.1|103.6|103.98|103.48|13
1734341380000|2024-12-16 09:29:40|104.01|103.51|104.14|103.64|104.14|103.64|104.01|103.51|13
1734341390000|2024-12-16 09:29:50|104.11|103.61|104.08|103.58|104.11|103.61|104.05|103.55|10
1734341400000|2024-12-16 09:30:00|104.07|103.57|104.01|103.51|104.07|103.57|104|103.5|17
1734341410000|2024-12-16 09:30:10|104.03|103.53|104.02|103.52|104.09|103.59|104.01|103.51|14
1734341420000|2024-12-16 09:30:20|104.01|103.51|104.04|103.54|104.06|103.56|104.01|103.51|14
1734341430000|2024-12-16 09:30:30|104.06|103.56|104.1|103.6|104.11|103.61|104.06|103.56|12
1734341440000|2024-12-16 09:30:40|104.09|103.59|104.18|103.68|104.19|103.69|104.07|103.57|15
1734341450000|2024-12-16 09:30:50|104.17|103.67|104.17|103.67|104.18|103.68|104.11|103.61|10
1734341460000|2024-12-16 09:31:00|104.18|103.68|104.21|103.71|104.21|103.71|104.15|103.65|10
1734341470000|2024-12-16 09:31:10|104.2|103.7|104.25|103.75|104.26|103.76|104.2|103.7|12
1734341480000|2024-12-16 09:31:20|104.24|103.74|104.29|103.79|104.29|103.79|104.24|103.74|9
1734341490000|2024-12-16 09:31:30|104.28|103.78|104.24|103.74|104.28|103.78|104.23|103.73|7
1734341500000|2024-12-16 09:31:40|104.25|103.75|104.25|103.75|104.27|103.77|104.25|103.75|6
1734341510000|2024-12-16 09:31:50|104.27|103.77|104.35|103.85|104.36|103.86|104.26|103.76|13
1734341520000|2024-12-16 09:32:00|104.34|103.84|104.26|103.76|104.34|103.84|104.26|103.76|14
1734341530000|2024-12-16 09:32:10|104.23|103.73|104.29|103.79|104.29|103.79|104.22|103.72|13
1734341540000|2024-12-16 09:32:20|104.31|103.81|104.34|103.84|104.36|103.86|104.28|103.78|15
1734341550000|2024-12-16 09:32:30|104.33|103.83|104.32|103.82|104.34|103.84|104.27|103.77|13
1734341560000|2024-12-16 09:32:40|104.33|103.83|104.38|103.88|104.39|103.89|104.33|103.83|17
1734341570000|2024-12-16 09:32:50|104.37|103.87|104.38|103.88|104.39|103.89|104.37|103.87|8
1734341580000|2024-12-16 09:33:00|104.37|103.87|104.45|103.95|104.45|103.95|104.35|103.85|12
1734341590000|2024-12-16 09:33:10|104.46|103.96|104.44|103.94|104.46|103.96|104.4|103.9|7
1734341600000|2024-12-16 09:33:20|104.46|103.96|104.49|103.99|104.49|103.99|104.46|103.96|8
1734341610000|2024-12-16 09:33:30|104.48|103.98|104.48|103.98|104.55|104.05|104.48|103.98|13
1734341620000|2024-12-16 09:33:40|104.47|103.97|104.46|103.96|104.47|103.97|104.44|103.94|9
1734341630000|2024-12-16 09:33:50|104.48|103.98|104.46|103.96|104.48|103.98|104.46|103.96|14
1734341640000|2024-12-16 09:34:00|104.45|103.95|104.49|103.99|104.49|103.99|104.45|103.95|8
1734341650000|2024-12-16 09:34:10|104.48|103.98|104.48|103.98|104.48|103.98|104.46|103.96|6
1734341660000|2024-12-16 09:34:20|104.47|103.97|104.49|103.99|104.5|104|104.47|103.97|7
1734341670000|2024-12-16 09:34:30|104.48|103.98|104.48|103.98|104.48|103.98|104.48|103.98|1
1734341680000|2024-12-16 09:34:40|104.49|103.99|104.48|103.98|104.49|103.99|104.39|103.89|9
1734341690000|2024-12-16 09:34:50|104.45|103.95|104.46|103.96|104.48|103.98|104.45|103.95|4
1734341700000|2024-12-16 09:35:00|104.45|103.95|104.37|103.87|104.45|103.95|104.36|103.86|13
1734341710000|2024-12-16 09:35:10|104.36|103.86|104.4|103.9|104.4|103.9|104.36|103.86|6
1734341730000|2024-12-16 09:35:30|104.39|103.89|104.38|103.88|104.39|103.89|104.35|103.85|7
1734341740000|2024-12-16 09:35:40|104.36|103.86|104.33|103.83|104.39|103.89|104.33|103.83|5
1734341750000|2024-12-16 09:35:50|104.32|103.82|104.35|103.85|104.36|103.86|104.32|103.82|8
1734341760000|2024-12-16 09:36:00|104.33|103.83|104.3|103.8|104.33|103.83|104.3|103.8|4
1734341770000|2024-12-16 09:36:10|104.31|103.81|104.35|103.85|104.37|103.87|104.31|103.81|6
1734341780000|2024-12-16 09:36:20|104.37|103.87|104.41|103.91|104.42|103.92|104.36|103.86|9
1734341790000|2024-12-16 09:36:30|104.42|103.92|104.41|103.91|104.47|103.97|104.41|103.91|9
1734341800000|2024-12-16 09:36:40|104.4|103.9|104.41|103.91|104.41|103.91|104.4|103.9|2
1734341810000|2024-12-16 09:36:50|104.39|103.89|104.38|103.88|104.39|103.89|104.35|103.85|7
1734341820000|2024-12-16 09:37:00|104.37|103.87|104.37|103.87|104.37|103.87|104.37|103.87|1
1734341830000|2024-12-16 09:37:10|104.38|103.88|104.48|103.98|104.48|103.98|104.38|103.88|9
1734341840000|2024-12-16 09:37:20|104.47|103.97|104.46|103.96|104.47|103.97|104.44|103.94|7
1734341850000|2024-12-16 09:37:30|104.45|103.95|104.48|103.98|104.49|103.99|104.45|103.95|11
1734341860000|2024-12-16 09:37:40|104.5|104|104.46|103.96|104.5|104|104.46|103.96|12
1734341870000|2024-12-16 09:37:50|104.49|103.99|104.49|103.99|104.51|104.01|104.47|103.97|6
1734341880000|2024-12-16 09:38:00|104.5|104|104.47|103.97|104.5|104|104.47|103.97|6
1734341890000|2024-12-16 09:38:10|104.41|103.91|104.42|103.92|104.47|103.97|104.4|103.9|11
1734341900000|2024-12-16 09:38:20|104.43|103.93|104.48|103.98|104.5|104|104.41|103.91|10
1734341910000|2024-12-16 09:38:30|104.45|103.95|104.5|104|104.52|104.02|104.45|103.95|6
1734341920000|2024-12-16 09:38:40|104.47|103.97|104.33|103.83|104.47|103.97|104.32|103.82|12
1734341930000|2024-12-16 09:38:50|104.32|103.82|104.32|103.82|104.32|103.82|104.31|103.81|3
1734341940000|2024-12-16 09:39:00|104.31|103.81|104.3|103.8|104.32|103.82|104.3|103.8|4
1734341950000|2024-12-16 09:39:10|104.31|103.81|104.39|103.89|104.4|103.9|104.31|103.81|13
1734341960000|2024-12-16 09:39:20|104.4|103.9|104.48|103.98|104.49|103.99|104.4|103.9|12
1734341970000|2024-12-16 09:39:30|104.49|103.99|104.42|103.92|104.49|103.99|104.41|103.91|10
1734341980000|2024-12-16 09:39:40|104.43|103.93|104.47|103.97|104.48|103.98|104.43|103.93|9
1734341990000|2024-12-16 09:39:50|104.46|103.96|104.5|104|104.5|104|104.46|103.96|7
1734342000000|2024-12-16 09:40:00|104.49|103.99|104.41|103.91|104.49|103.99|104.41|103.91|10
1734342010000|2024-12-16 09:40:10|104.42|103.92|104.48|103.98|104.48|103.98|104.42|103.92|12
1734342020000|2024-12-16 09:40:20|104.47|103.97|104.48|103.98|104.48|103.98|104.47|103.97|2
1734342030000|2024-12-16 09:40:30|104.47|103.97|104.41|103.91|104.47|103.97|104.39|103.89|8
1734342040000|2024-12-16 09:40:40|104.4|103.9|104.48|103.98|104.48|103.98|104.4|103.9|7
1734342050000|2024-12-16 09:40:50|104.47|103.97|104.46|103.96|104.47|103.97|104.45|103.95|4
1734342060000|2024-12-16 09:41:00|104.48|103.98|104.48|103.98|104.49|103.99|104.48|103.98|3
1734342070000|2024-12-16 09:41:10|104.5|104|104.52|104.02|104.52|104.02|104.48|103.98|10
1734342080000|2024-12-16 09:41:20|104.53|104.03|104.52|104.02|104.6|104.1|104.52|104.02|11
1734342090000|2024-12-16 09:41:30|104.51|104.01|104.5|104|104.52|104.02|104.5|104|4
1734342100000|2024-12-16 09:41:40|104.51|104.01|104.51|104.01|104.52|104.02|104.51|104.01|3
1734342110000|2024-12-16 09:41:50|104.48|103.98|104.48|103.98|104.49|103.99|104.47|103.97|7
1734342120000|2024-12-16 09:42:00|104.47|103.97|104.41|103.91|104.47|103.97|104.39|103.89|11
1734342130000|2024-12-16 09:42:10|104.4|103.9|104.46|103.96|104.46|103.96|104.4|103.9|6
1734342140000|2024-12-16 09:42:20|104.45|103.95|104.38|103.88|104.46|103.96|104.38|103.88|6
1734342150000|2024-12-16 09:42:30|104.39|103.89|104.38|103.88|104.39|103.89|104.38|103.88|4
1734342180000|2024-12-16 09:43:00|104.39|103.89|104.39|103.89|104.41|103.91|104.39|103.89|5
1734342190000|2024-12-16 09:43:10|104.4|103.9|104.42|103.92|104.42|103.92|104.39|103.89|5
1734342200000|2024-12-16 09:43:20|104.43|103.93|104.48|103.98|104.48|103.98|104.43|103.93|4
1734342210000|2024-12-16 09:43:30|104.47|103.97|104.52|104.02|104.52|104.02|104.46|103.96|8
1734342220000|2024-12-16 09:43:40|104.51|104.01|104.51|104.01|104.51|104.01|104.49|103.99|4
1734342230000|2024-12-16 09:43:50|104.5|104|104.48|103.98|104.5|104|104.46|103.96|8
1734342240000|2024-12-16 09:44:00|104.47|103.97|104.47|103.97|104.48|103.98|104.47|103.97|3
1734342250000|2024-12-16 09:44:10|104.48|103.98|104.5|104|104.51|104.01|104.48|103.98|7
1734342260000|2024-12-16 09:44:20|104.49|103.99|104.48|103.98|104.5|104|104.48|103.98|3
1734342270000|2024-12-16 09:44:30|104.47|103.97|104.49|103.99|104.5|104|104.47|103.97|4
1734342280000|2024-12-16 09:44:40|104.47|103.97|104.47|103.97|104.48|103.98|104.47|103.97|5
1734342290000|2024-12-16 09:44:50|104.48|103.98|104.48|103.98|104.5|104|104.48|103.98|8
1734342300000|2024-12-16 09:45:00|104.47|103.97|104.48|103.98|104.48|103.98|104.4|103.9|11
1734342310000|2024-12-16 09:45:10|104.49|103.99|104.51|104.01|104.52|104.02|104.48|103.98|10
1734342320000|2024-12-16 09:45:20|104.48|103.98|104.5|104|104.5|104|104.48|103.98|3
1734342330000|2024-12-16 09:45:30|104.48|103.98|104.4|103.9|104.48|103.98|104.39|103.89|6
1734342340000|2024-12-16 09:45:40|104.39|103.89|104.3|103.8|104.39|103.89|104.22|103.72|20
1734342350000|2024-12-16 09:45:50|104.29|103.79|104.28|103.78|104.3|103.8|104.21|103.71|9
1734342360000|2024-12-16 09:46:00|104.29|103.79|104.39|103.89|104.39|103.89|104.29|103.79|14
1734342370000|2024-12-16 09:46:10|104.38|103.88|104.31|103.81|104.39|103.89|104.3|103.8|11
1734342380000|2024-12-16 09:46:20|104.3|103.8|104.2|103.7|104.3|103.8|104.19|103.69|7
1734342390000|2024-12-16 09:46:30|104.19|103.69|104.2|103.7|104.21|103.71|104.1|103.6|14
1734342400000|2024-12-16 09:46:40|104.21|103.71|104.2|103.7|104.22|103.72|104.2|103.7|14
1734342410000|2024-12-16 09:46:50|104.19|103.69|104.12|103.62|104.19|103.69|104.1|103.6|9
1734342420000|2024-12-16 09:47:00|104.1|103.6|104.16|103.66|104.16|103.66|104.07|103.57|9
1734342430000|2024-12-16 09:47:10|104.17|103.67|104.19|103.69|104.2|103.7|104.16|103.66|6
1734342440000|2024-12-16 09:47:20|104.2|103.7|104.2|103.7|104.22|103.72|104.19|103.69|8
1734342450000|2024-12-16 09:47:30|104.19|103.69|104.2|103.7|104.22|103.72|104.17|103.67|8
1734342460000|2024-12-16 09:47:40|104.21|103.71|104.29|103.79|104.34|103.84|104.19|103.69|17
1734342470000|2024-12-16 09:47:50|104.28|103.78|104.2|103.7|104.28|103.78|104.2|103.7|14
1734342480000|2024-12-16 09:48:00|104.19|103.69|104.25|103.75|104.25|103.75|104.16|103.66|17
1734342490000|2024-12-16 09:48:10|104.29|103.79|104.24|103.74|104.29|103.79|104.23|103.73|18
1734342500000|2024-12-16 09:48:20|104.22|103.72|104.28|103.78|104.28|103.78|104.19|103.69|13
1734342510000|2024-12-16 09:48:30|104.27|103.77|104.2|103.7|104.28|103.78|104.2|103.7|8
1734342520000|2024-12-16 09:48:40|104.21|103.71|104.18|103.68|104.21|103.71|104.15|103.65|19
1734342530000|2024-12-16 09:48:50|104.16|103.66|104.07|103.57|104.18|103.68|104.07|103.57|14
1734342540000|2024-12-16 09:49:00|104.06|103.56|104.12|103.62|104.16|103.66|104.05|103.55|16
1734342550000|2024-12-16 09:49:10|104.13|103.63|104.19|103.69|104.22|103.72|104.13|103.63|16
1734342560000|2024-12-16 09:49:20|104.2|103.7|104.29|103.79|104.29|103.79|104.2|103.7|15
1734342570000|2024-12-16 09:49:30|104.28|103.78|104.31|103.81|104.31|103.81|104.26|103.76|10
1734342580000|2024-12-16 09:49:40|104.3|103.8|104.3|103.8|104.37|103.87|104.28|103.78|12
1734342590000|2024-12-16 09:49:50|104.29|103.79|104.26|103.76|104.3|103.8|104.25|103.75|9
1734342600000|2024-12-16 09:50:00|104.25|103.75|104.19|103.69|104.25|103.75|104.19|103.69|17
1734342610000|2024-12-16 09:50:10|104.2|103.7|104.16|103.66|104.2|103.7|104.15|103.65|10
1734342620000|2024-12-16 09:50:20|104.15|103.65|104.11|103.61|104.16|103.66|104.08|103.58|11
1734342630000|2024-12-16 09:50:30|104.1|103.6|104.09|103.59|104.1|103.6|104.07|103.57|8
1734342640000|2024-12-16 09:50:40|104.08|103.58|104.1|103.6|104.15|103.65|104.06|103.56|18
1734342650000|2024-12-16 09:50:50|104.11|103.61|104.1|103.6|104.12|103.62|104.1|103.6|4
1734342660000|2024-12-16 09:51:00|104.09|103.59|104.11|103.61|104.12|103.62|104.07|103.57|17
1734342670000|2024-12-16 09:51:10|104.1|103.6|104.06|103.56|104.1|103.6|104.05|103.55|10
1734342680000|2024-12-16 09:51:20|104.07|103.57|104.09|103.59|104.11|103.61|104.07|103.57|7
1734342690000|2024-12-16 09:51:30|104.1|103.6|104.07|103.57|104.1|103.6|104.07|103.57|7
1734342700000|2024-12-16 09:51:40|104.06|103.56|104|103.5|104.06|103.56|103.97|103.47|12
1734342710000|2024-12-16 09:51:50|103.99|103.49|104.07|103.57|104.08|103.58|103.99|103.49|12
1734342720000|2024-12-16 09:52:00|104.05|103.55|103.91|103.41|104.05|103.55|103.91|103.41|13
1734342730000|2024-12-16 09:52:10|103.9|103.4|103.89|103.39|103.92|103.42|103.88|103.38|10
1734342740000|2024-12-16 09:52:20|103.88|103.38|103.89|103.39|103.92|103.42|103.88|103.38|8
1734342750000|2024-12-16 09:52:30|103.88|103.38|103.84|103.34|103.91|103.41|103.83|103.33|14
1734342760000|2024-12-16 09:52:40|103.85|103.35|103.79|103.29|103.87|103.37|103.78|103.28|19
1734342770000|2024-12-16 09:52:50|103.78|103.28|103.71|103.21|103.8|103.3|103.71|103.21|12
1734342780000|2024-12-16 09:53:00|103.73|103.23|103.7|103.2|103.78|103.28|103.7|103.2|16
1734342790000|2024-12-16 09:53:10|103.69|103.19|103.75|103.25|103.77|103.27|103.68|103.18|16
1734342800000|2024-12-16 09:53:20|103.76|103.26|103.77|103.27|103.78|103.28|103.72|103.22|15
1734342810000|2024-12-16 09:53:30|103.75|103.25|103.87|103.37|103.87|103.37|103.71|103.21|16
1734342820000|2024-12-16 09:53:40|103.88|103.38|103.96|103.46|103.97|103.47|103.87|103.37|14
1734342830000|2024-12-16 09:53:50|103.94|103.44|103.96|103.46|103.99|103.49|103.94|103.44|7
1734342840000|2024-12-16 09:54:00|103.95|103.45|103.89|103.39|103.95|103.45|103.89|103.39|6
1734342850000|2024-12-16 09:54:10|103.91|103.41|103.94|103.44|103.95|103.45|103.9|103.4|8
1734342860000|2024-12-16 09:54:20|103.95|103.45|103.92|103.42|103.95|103.45|103.91|103.41|10
1734342870000|2024-12-16 09:54:30|103.93|103.43|103.91|103.41|103.95|103.45|103.91|103.41|7
1734342880000|2024-12-16 09:54:40|103.89|103.39|103.91|103.41|103.91|103.41|103.86|103.36|9
1734342890000|2024-12-16 09:54:50|103.89|103.39|103.91|103.41|103.91|103.41|103.89|103.39|4
1734342900000|2024-12-16 09:55:00|103.92|103.42|103.89|103.39|103.92|103.42|103.88|103.38|12
1734342910000|2024-12-16 09:55:10|103.91|103.41|103.87|103.37|103.92|103.42|103.87|103.37|9
1734342920000|2024-12-16 09:55:20|103.89|103.39|103.88|103.38|103.9|103.4|103.88|103.38|6
1734342930000|2024-12-16 09:55:30|103.9|103.4|103.89|103.39|103.9|103.4|103.87|103.37|6
1734342940000|2024-12-16 09:55:40|103.88|103.38|103.88|103.38|103.9|103.4|103.86|103.36|6
1734342950000|2024-12-16 09:55:50|103.9|103.4|104|103.5|104|103.5|103.9|103.4|8
1734342960000|2024-12-16 09:56:00|103.99|103.49|103.92|103.42|103.99|103.49|103.9|103.4|12
1734342970000|2024-12-16 09:56:10|103.93|103.43|103.92|103.42|103.95|103.45|103.91|103.41|13
1734342980000|2024-12-16 09:56:20|103.91|103.41|103.9|103.4|103.92|103.42|103.9|103.4|5
1734342990000|2024-12-16 09:56:30|103.91|103.41|103.86|103.36|103.91|103.41|103.86|103.36|6
1734343000000|2024-12-16 09:56:40|103.82|103.32|103.82|103.32|103.82|103.32|103.77|103.27|11
1734343010000|2024-12-16 09:56:50|103.83|103.33|103.89|103.39|103.89|103.39|103.81|103.31|21
1734343020000|2024-12-16 09:57:00|103.88|103.38|103.83|103.33|103.89|103.39|103.83|103.33|11
1734343030000|2024-12-16 09:57:10|103.82|103.32|103.77|103.27|103.82|103.32|103.77|103.27|11
1734343040000|2024-12-16 09:57:20|103.76|103.26|103.74|103.24|103.79|103.29|103.74|103.24|9
1734343050000|2024-12-16 09:57:30|103.73|103.23|103.72|103.22|103.73|103.23|103.68|103.18|12
1734343060000|2024-12-16 09:57:40|103.77|103.27|103.79|103.29|103.79|103.29|103.77|103.27|5
1734343070000|2024-12-16 09:57:50|103.78|103.28|103.79|103.29|103.79|103.29|103.78|103.28|4
1734343080000|2024-12-16 09:58:00|103.8|103.3|103.9|103.4|103.92|103.42|103.8|103.3|10
1734343090000|2024-12-16 09:58:10|103.89|103.39|103.81|103.31|103.89|103.39|103.81|103.31|5
1734343100000|2024-12-16 09:58:20|103.8|103.3|103.8|103.3|103.8|103.3|103.8|103.3|1
1734343110000|2024-12-16 09:58:30|103.79|103.29|103.77|103.27|103.81|103.31|103.73|103.23|12
1734343120000|2024-12-16 09:58:40|103.79|103.29|103.72|103.22|103.79|103.29|103.72|103.22|8
1734343130000|2024-12-16 09:58:50|103.71|103.21|103.7|103.2|103.71|103.21|103.66|103.16|11
1734343140000|2024-12-16 09:59:00|103.69|103.19|103.71|103.21|103.73|103.23|103.69|103.19|7
1734343150000|2024-12-16 09:59:10|103.72|103.22|103.63|103.13|103.73|103.23|103.63|103.13|8
1734343160000|2024-12-16 09:59:20|103.62|103.12|103.66|103.16|103.66|103.16|103.62|103.12|4
1734343170000|2024-12-16 09:59:30|103.65|103.15|103.68|103.18|103.68|103.18|103.61|103.11|10
1734343180000|2024-12-16 09:59:40|103.67|103.17|103.66|103.16|103.71|103.21|103.65|103.15|13
1734343190000|2024-12-16 09:59:50|103.67|103.17|103.63|103.13|103.67|103.17|103.62|103.12|15
1734343200000|2024-12-16 10:00:00|103.62|103.12|103.69|103.19|103.7|103.2|103.62|103.12|15
1734343210000|2024-12-16 10:00:10|103.68|103.18|103.78|103.28|103.82|103.32|103.68|103.18|12
1734343220000|2024-12-16 10:00:20|103.77|103.27|103.79|103.29|103.8|103.3|103.76|103.26|10
1734343230000|2024-12-16 10:00:30|103.78|103.28|103.77|103.27|103.81|103.31|103.77|103.27|13
1734343240000|2024-12-16 10:00:40|103.76|103.26|103.68|103.18|103.76|103.26|103.66|103.16|15
1734343250000|2024-12-16 10:00:50|103.67|103.17|103.68|103.18|103.69|103.19|103.6|103.1|11
1734343260000|2024-12-16 10:01:00|103.69|103.19|103.71|103.21|103.76|103.26|103.68|103.18|14
1734343270000|2024-12-16 10:01:10|103.7|103.2|103.7|103.2|103.72|103.22|103.7|103.2|5
1734343280000|2024-12-16 10:01:20|103.65|103.15|103.66|103.16|103.67|103.17|103.64|103.14|4
1734343290000|2024-12-16 10:01:30|103.65|103.15|103.54|103.04|103.65|103.15|103.54|103.04|15
1734343300000|2024-12-16 10:01:40|103.55|103.05|103.55|103.05|103.56|103.06|103.52|103.02|15
1734343310000|2024-12-16 10:01:50|103.56|103.06|103.52|103.02|103.56|103.06|103.52|103.02|15
1734343320000|2024-12-16 10:02:00|103.53|103.03|103.57|103.07|103.61|103.11|103.52|103.02|12
1734343330000|2024-12-16 10:02:10|103.58|103.08|103.57|103.07|103.6|103.1|103.53|103.03|9
1734343340000|2024-12-16 10:02:20|103.58|103.08|103.67|103.17|103.67|103.17|103.58|103.08|8
1734343350000|2024-12-16 10:02:30|103.68|103.18|103.76|103.26|103.76|103.26|103.67|103.17|16
1734343360000|2024-12-16 10:02:40|103.75|103.25|103.67|103.17|103.75|103.25|103.67|103.17|13
1734343370000|2024-12-16 10:02:50|103.69|103.19|103.78|103.28|103.79|103.29|103.69|103.19|7
1734343380000|2024-12-16 10:03:00|103.77|103.27|103.76|103.26|103.78|103.28|103.71|103.21|18
1734343390000|2024-12-16 10:03:10|103.75|103.25|103.8|103.3|103.8|103.3|103.71|103.21|14
1734343400000|2024-12-16 10:03:20|103.81|103.31|103.81|103.31|103.88|103.38|103.79|103.29|16
1734343410000|2024-12-16 10:03:30|103.8|103.3|103.8|103.3|103.81|103.31|103.78|103.28|11
1734343420000|2024-12-16 10:03:40|103.79|103.29|103.69|103.19|103.79|103.29|103.69|103.19|13
1734343430000|2024-12-16 10:03:50|103.67|103.17|103.52|103.02|103.67|103.17|103.52|103.02|10
1734343440000|2024-12-16 10:04:00|103.51|103.01|103.58|103.08|103.58|103.08|103.51|103.01|11
1734343450000|2024-12-16 10:04:10|103.59|103.09|103.58|103.08|103.63|103.13|103.58|103.08|7
1734343460000|2024-12-16 10:04:20|103.59|103.09|103.59|103.09|103.62|103.12|103.59|103.09|9
1734343470000|2024-12-16 10:04:30|103.58|103.08|103.49|102.99|103.58|103.08|103.49|102.99|9
1734343480000|2024-12-16 10:04:40|103.5|103|103.49|102.99|103.5|103|103.49|102.99|2
1734343490000|2024-12-16 10:04:50|103.5|103|103.49|102.99|103.5|103|103.49|102.99|2
1734343510000|2024-12-16 10:05:10|103.42|102.92|103.36|102.86|103.42|102.92|103.35|102.85|9
1734343520000|2024-12-16 10:05:20|103.37|102.87|103.37|102.87|103.4|102.9|103.37|102.87|11
1734343530000|2024-12-16 10:05:30|103.36|102.86|103.29|102.79|103.36|102.86|103.28|102.78|11
1734343540000|2024-12-16 10:05:40|103.32|102.82|103.32|102.82|103.38|102.88|103.32|102.82|10
1734343550000|2024-12-16 10:05:50|103.29|102.79|103.27|102.77|103.29|102.79|103.2|102.7|14
1734343560000|2024-12-16 10:06:00|103.28|102.78|103.22|102.72|103.31|102.81|103.22|102.72|14
1734343570000|2024-12-16 10:06:10|103.23|102.73|103.26|102.76|103.27|102.77|103.2|102.7|12
1734343580000|2024-12-16 10:06:20|103.28|102.78|103.37|102.87|103.37|102.87|103.28|102.78|14
1734343590000|2024-12-16 10:06:30|103.38|102.88|103.5|103|103.53|103.03|103.38|102.88|14
1734343600000|2024-12-16 10:06:40|103.52|103.02|103.58|103.08|103.59|103.09|103.51|103.01|14
1734343610000|2024-12-16 10:06:50|103.59|103.09|103.69|103.19|103.69|103.19|103.59|103.09|16
1734343620000|2024-12-16 10:07:00|103.68|103.18|103.62|103.12|103.71|103.21|103.6|103.1|17
1734343630000|2024-12-16 10:07:10|103.61|103.11|103.53|103.03|103.61|103.11|103.51|103.01|24
1734343640000|2024-12-16 10:07:20|103.52|103.02|103.5|103|103.52|103.02|103.4|102.9|16
1734343650000|2024-12-16 10:07:30|103.49|102.99|103.47|102.97|103.56|103.06|103.47|102.97|16
1734343660000|2024-12-16 10:07:40|103.45|102.95|103.48|102.98|103.5|103|103.44|102.94|14
1734343670000|2024-12-16 10:07:50|103.51|103.01|103.47|102.97|103.51|103.01|103.43|102.93|14
1734343680000|2024-12-16 10:08:00|103.48|102.98|103.5|103|103.54|103.04|103.47|102.97|15
1734343690000|2024-12-16 10:08:10|103.51|103.01|103.47|102.97|103.55|103.05|103.47|102.97|8
1734343700000|2024-12-16 10:08:20|103.45|102.95|103.52|103.02|103.52|103.02|103.41|102.91|11
1734343710000|2024-12-16 10:08:30|103.51|103.01|103.51|103.01|103.51|103.01|103.51|103.01|1
1734343720000|2024-12-16 10:08:40|103.5|103|103.47|102.97|103.5|103|103.46|102.96|12
1734343730000|2024-12-16 10:08:50|103.46|102.96|103.46|102.96|103.46|102.96|103.4|102.9|16
1734343740000|2024-12-16 10:09:00|103.45|102.95|103.39|102.89|103.47|102.97|103.39|102.89|6
1734343750000|2024-12-16 10:09:10|103.38|102.88|103.28|102.78|103.38|102.88|103.28|102.78|11
1734343760000|2024-12-16 10:09:20|103.29|102.79|103.26|102.76|103.35|102.85|103.26|102.76|11
1734343770000|2024-12-16 10:09:30|103.27|102.77|103.3|102.8|103.3|102.8|103.26|102.76|11
1734343780000|2024-12-16 10:09:40|103.31|102.81|103.25|102.75|103.31|102.81|103.25|102.75|6
1734343790000|2024-12-16 10:09:50|103.27|102.77|103.35|102.85|103.35|102.85|103.25|102.75|11
1734343800000|2024-12-16 10:10:00|103.37|102.87|103.29|102.79|103.39|102.89|103.28|102.78|19
1734343810000|2024-12-16 10:10:10|103.28|102.78|103.28|102.78|103.28|102.78|103.2|102.7|10
1734343820000|2024-12-16 10:10:20|103.29|102.79|103.35|102.85|103.36|102.86|103.29|102.79|10
1734343830000|2024-12-16 10:10:30|103.32|102.82|103.41|102.91|103.41|102.91|103.32|102.82|11
1734343840000|2024-12-16 10:10:40|103.39|102.89|103.36|102.86|103.39|102.89|103.35|102.85|6
1734343850000|2024-12-16 10:10:50|103.35|102.85|103.34|102.84|103.38|102.88|103.31|102.81|15
1734343860000|2024-12-16 10:11:00|103.32|102.82|103.19|102.69|103.32|102.82|103.19|102.69|8
1734343870000|2024-12-16 10:11:10|103.2|102.7|103.2|102.7|103.21|102.71|103.17|102.67|11
1734343880000|2024-12-16 10:11:20|103.21|102.71|103.25|102.75|103.29|102.79|103.19|102.69|16
1734343890000|2024-12-16 10:11:30|103.27|102.77|103.31|102.81|103.31|102.81|103.27|102.77|9
1734343900000|2024-12-16 10:11:40|103.3|102.8|103.32|102.82|103.37|102.87|103.3|102.8|11
1734343910000|2024-12-16 10:11:50|103.29|102.79|103.26|102.76|103.29|102.79|103.26|102.76|9
1734343920000|2024-12-16 10:12:00|103.28|102.78|103.3|102.8|103.34|102.84|103.28|102.78|12
1734343930000|2024-12-16 10:12:10|103.32|102.82|103.23|102.73|103.32|102.82|103.22|102.72|9
1734343940000|2024-12-16 10:12:20|103.22|102.72|103.24|102.74|103.25|102.75|103.16|102.66|14
1734343950000|2024-12-16 10:12:30|103.25|102.75|103.34|102.84|103.36|102.86|103.25|102.75|10
1734343960000|2024-12-16 10:12:40|103.35|102.85|103.47|102.97|103.47|102.97|103.35|102.85|14
1734343970000|2024-12-16 10:12:50|103.46|102.96|103.46|102.96|103.49|102.99|103.45|102.95|11
1734343980000|2024-12-16 10:13:00|103.45|102.95|103.36|102.86|103.45|102.95|103.32|102.82|16
1734343990000|2024-12-16 10:13:10|103.38|102.88|103.31|102.81|103.38|102.88|103.3|102.8|16
1734344000000|2024-12-16 10:13:20|103.3|102.8|103.35|102.85|103.35|102.85|103.28|102.78|16
1734344010000|2024-12-16 10:13:30|103.36|102.86|103.31|102.81|103.37|102.87|103.31|102.81|11
1734344020000|2024-12-16 10:13:40|103.32|102.82|103.34|102.84|103.34|102.84|103.3|102.8|9
1734344030000|2024-12-16 10:13:50|103.35|102.85|103.38|102.88|103.39|102.89|103.34|102.84|8
1734344050000|2024-12-16 10:14:10|103.39|102.89|103.35|102.85|103.39|102.89|103.34|102.84|11
1734344060000|2024-12-16 10:14:20|103.37|102.87|103.36|102.86|103.37|102.87|103.36|102.86|6
1734344070000|2024-12-16 10:14:30|103.38|102.88|103.34|102.84|103.39|102.89|103.32|102.82|12
1734344080000|2024-12-16 10:14:40|103.35|102.85|103.46|102.96|103.48|102.98|103.33|102.83|17
1734344090000|2024-12-16 10:14:50|103.47|102.97|103.47|102.97|103.51|103.01|103.44|102.94|13
1734344100000|2024-12-16 10:15:00|103.46|102.96|103.46|102.96|103.51|103.01|103.45|102.95|19
1734344110000|2024-12-16 10:15:10|103.44|102.94|103.39|102.89|103.51|103.01|103.39|102.89|17
1734344120000|2024-12-16 10:15:20|103.38|102.88|103.36|102.86|103.38|102.88|103.35|102.85|14
1734344130000|2024-12-16 10:15:30|103.38|102.88|103.45|102.95|103.48|102.98|103.38|102.88|13
1734344140000|2024-12-16 10:15:40|103.47|102.97|103.5|103|103.5|103|103.46|102.96|8
1734344150000|2024-12-16 10:15:50|103.51|103.01|103.52|103.02|103.59|103.09|103.48|102.98|15
1734344160000|2024-12-16 10:16:00|103.51|103.01|103.49|102.99|103.51|103.01|103.47|102.97|10
1734344170000|2024-12-16 10:16:10|103.42|102.92|103.39|102.89|103.48|102.98|103.38|102.88|16
1734344180000|2024-12-16 10:16:20|103.37|102.87|103.36|102.86|103.37|102.87|103.35|102.85|4
1734344190000|2024-12-16 10:16:30|103.38|102.88|103.46|102.96|103.47|102.97|103.38|102.88|13
1734344200000|2024-12-16 10:16:40|103.41|102.91|103.42|102.92|103.46|102.96|103.41|102.91|14
1734344210000|2024-12-16 10:16:50|103.41|102.91|103.47|102.97|103.47|102.97|103.41|102.91|11
1734344220000|2024-12-16 10:17:00|103.51|103.01|103.57|103.07|103.57|103.07|103.51|103.01|9
1734344230000|2024-12-16 10:17:10|103.56|103.06|103.55|103.05|103.56|103.06|103.47|102.97|8
1734344240000|2024-12-16 10:17:20|103.52|103.02|103.49|102.99|103.52|103.02|103.47|102.97|11
1734344250000|2024-12-16 10:17:30|103.48|102.98|103.41|102.91|103.51|103.01|103.41|102.91|12
1734344260000|2024-12-16 10:17:40|103.4|102.9|103.41|102.91|103.41|102.91|103.36|102.86|8
1734344270000|2024-12-16 10:17:50|103.4|102.9|103.39|102.89|103.41|102.91|103.39|102.89|5
1734344280000|2024-12-16 10:18:00|103.41|102.91|103.28|102.78|103.41|102.91|103.26|102.76|13
1734344290000|2024-12-16 10:18:10|103.27|102.77|103.23|102.73|103.28|102.78|103.23|102.73|9
1734344300000|2024-12-16 10:18:20|103.2|102.7|103.27|102.77|103.29|102.79|103.18|102.68|15
1734344310000|2024-12-16 10:18:30|103.26|102.76|103.26|102.76|103.26|102.76|103.18|102.68|11
1734344320000|2024-12-16 10:18:40|103.25|102.75|103.2|102.7|103.25|102.75|103.18|102.68|12
1734344330000|2024-12-16 10:18:50|103.19|102.69|103.17|102.67|103.19|102.69|103.15|102.65|11
1734344340000|2024-12-16 10:19:00|103.19|102.69|103.26|102.76|103.28|102.78|103.18|102.68|13
1734344350000|2024-12-16 10:19:10|103.25|102.75|103.3|102.8|103.34|102.84|103.25|102.75|16
1734344360000|2024-12-16 10:19:20|103.29|102.79|103.3|102.8|103.34|102.84|103.28|102.78|17
1734344370000|2024-12-16 10:19:30|103.29|102.79|103.39|102.89|103.39|102.89|103.29|102.79|18
1734344380000|2024-12-16 10:19:40|103.4|102.9|103.42|102.92|103.45|102.95|103.39|102.89|9
1734344390000|2024-12-16 10:19:50|103.41|102.91|103.46|102.96|103.46|102.96|103.39|102.89|14
1734344400000|2024-12-16 10:20:00|103.45|102.95|103.36|102.86|103.46|102.96|103.36|102.86|16
1734344410000|2024-12-16 10:20:10|103.3|102.8|103.25|102.75|103.34|102.84|103.25|102.75|11
1734344420000|2024-12-16 10:20:20|103.24|102.74|103.3|102.8|103.32|102.82|103.23|102.73|10
1734344430000|2024-12-16 10:20:30|103.29|102.79|103.26|102.76|103.29|102.79|103.25|102.75|10
1734344440000|2024-12-16 10:20:40|103.25|102.75|103.35|102.85|103.36|102.86|103.25|102.75|13
1734344450000|2024-12-16 10:20:50|103.34|102.84|103.4|102.9|103.43|102.93|103.34|102.84|15
1734344460000|2024-12-16 10:21:00|103.41|102.91|103.39|102.89|103.44|102.94|103.39|102.89|11
1734344470000|2024-12-16 10:21:10|103.38|102.88|103.29|102.79|103.38|102.88|103.29|102.79|17
1734344480000|2024-12-16 10:21:20|103.28|102.78|103.3|102.8|103.36|102.86|103.26|102.76|14
1734344490000|2024-12-16 10:21:30|103.32|102.82|103.23|102.73|103.32|102.82|103.21|102.71|18
1734344500000|2024-12-16 10:21:40|103.24|102.74|103.33|102.83|103.33|102.83|103.24|102.74|10
1734344510000|2024-12-16 10:21:50|103.35|102.85|103.29|102.79|103.35|102.85|103.29|102.79|3
1734344520000|2024-12-16 10:22:00|103.28|102.78|103.26|102.76|103.29|102.79|103.26|102.76|8
1734344530000|2024-12-16 10:22:10|103.25|102.75|103.21|102.71|103.25|102.75|103.11|102.61|13
1734344540000|2024-12-16 10:22:20|103.2|102.7|103.1|102.6|103.2|102.7|103.1|102.6|18
1734344550000|2024-12-16 10:22:30|103.11|102.61|103.11|102.61|103.16|102.66|103.1|102.6|14
1734344560000|2024-12-16 10:22:40|103.09|102.59|103.22|102.72|103.22|102.72|103.09|102.59|11
1734344570000|2024-12-16 10:22:50|103.21|102.71|103.19|102.69|103.21|102.71|103.19|102.69|7
1734344580000|2024-12-16 10:23:00|103.2|102.7|103.17|102.67|103.21|102.71|103.17|102.67|9
1734344590000|2024-12-16 10:23:10|103.16|102.66|103.11|102.61|103.17|102.67|103.1|102.6|9
1734344600000|2024-12-16 10:23:20|103.12|102.62|103.19|102.69|103.19|102.69|103.12|102.62|15
1734344610000|2024-12-16 10:23:30|103.2|102.7|103.14|102.64|103.22|102.72|103.14|102.64|11
1734344620000|2024-12-16 10:23:40|103.16|102.66|103.17|102.67|103.17|102.67|103.16|102.66|6
1734344630000|2024-12-16 10:23:50|103.18|102.68|103.19|102.69|103.22|102.72|103.17|102.67|13
1734344640000|2024-12-16 10:24:00|103.18|102.68|103.17|102.67|103.22|102.72|103.17|102.67|15
1734344650000|2024-12-16 10:24:10|103.18|102.68|103.17|102.67|103.2|102.7|103.16|102.66|10
1734344660000|2024-12-16 10:24:20|103.16|102.66|103.13|102.63|103.17|102.67|103.11|102.61|10
1734344670000|2024-12-16 10:24:30|103.15|102.65|103.15|102.65|103.16|102.66|103.1|102.6|13
1734344680000|2024-12-16 10:24:40|103.11|102.61|103.11|102.61|103.13|102.63|103.08|102.58|14
1734344690000|2024-12-16 10:24:50|103.12|102.62|103.18|102.68|103.18|102.68|103.12|102.62|13
1734344700000|2024-12-16 10:25:00|103.19|102.69|103.12|102.62|103.19|102.69|103.12|102.62|11
1734344710000|2024-12-16 10:25:10|103.13|102.63|103.11|102.61|103.13|102.63|103.08|102.58|12
1734344720000|2024-12-16 10:25:20|103.1|102.6|103.18|102.68|103.19|102.69|103.08|102.58|10
1734344730000|2024-12-16 10:25:30|103.19|102.69|103.24|102.74|103.25|102.75|103.19|102.69|7
1734344740000|2024-12-16 10:25:40|103.25|102.75|103.27|102.77|103.29|102.79|103.2|102.7|15
1734344750000|2024-12-16 10:25:50|103.28|102.78|103.33|102.83|103.33|102.83|103.26|102.76|17
1734344760000|2024-12-16 10:26:00|103.36|102.86|103.4|102.9|103.42|102.92|103.36|102.86|16
1734344770000|2024-12-16 10:26:10|103.41|102.91|103.48|102.98|103.48|102.98|103.41|102.91|9
1734344780000|2024-12-16 10:26:20|103.47|102.97|103.61|103.11|103.61|103.11|103.47|102.97|12
1734344790000|2024-12-16 10:26:30|103.6|103.1|103.63|103.13|103.66|103.16|103.6|103.1|10
1734344800000|2024-12-16 10:26:40|103.62|103.12|103.61|103.11|103.63|103.13|103.6|103.1|8
1734344810000|2024-12-16 10:26:50|103.6|103.1|103.62|103.12|103.62|103.12|103.59|103.09|7
1734344820000|2024-12-16 10:27:00|103.63|103.13|103.58|103.08|103.68|103.18|103.58|103.08|9
1734344830000|2024-12-16 10:27:10|103.6|103.1|103.59|103.09|103.6|103.1|103.58|103.08|6
1734344840000|2024-12-16 10:27:20|103.61|103.11|103.72|103.22|103.72|103.22|103.6|103.1|8
1734344850000|2024-12-16 10:27:30|103.71|103.21|103.63|103.13|103.73|103.23|103.63|103.13|11
1734344860000|2024-12-16 10:27:40|103.62|103.12|103.71|103.21|103.71|103.21|103.61|103.11|11
1734344870000|2024-12-16 10:27:50|103.7|103.2|103.67|103.17|103.72|103.22|103.67|103.17|5
1734344880000|2024-12-16 10:28:00|103.61|103.11|103.59|103.09|103.62|103.12|103.59|103.09|4
1734344890000|2024-12-16 10:28:10|103.6|103.1|103.59|103.09|103.6|103.1|103.59|103.09|4
1734344900000|2024-12-16 10:28:20|103.58|103.08|103.61|103.11|103.61|103.11|103.58|103.08|6
1734344910000|2024-12-16 10:28:30|103.6|103.1|103.6|103.1|103.6|103.1|103.56|103.06|6
1734344920000|2024-12-16 10:28:40|103.61|103.11|103.61|103.11|103.61|103.11|103.59|103.09|4
1734344930000|2024-12-16 10:28:50|103.62|103.12|103.51|103.01|103.62|103.12|103.51|103.01|8
1734344940000|2024-12-16 10:29:00|103.52|103.02|103.44|102.94|103.52|103.02|103.43|102.93|14
1734344950000|2024-12-16 10:29:10|103.43|102.93|103.43|102.93|103.48|102.98|103.42|102.92|6
1734344960000|2024-12-16 10:29:20|103.42|102.92|103.42|102.92|103.43|102.93|103.42|102.92|3
1734344970000|2024-12-16 10:29:30|103.39|102.89|103.42|102.92|103.43|102.93|103.39|102.89|5
1734344990000|2024-12-16 10:29:50|103.41|102.91|103.3|102.8|103.41|102.91|103.3|102.8|11
1734345000000|2024-12-16 10:30:00|103.29|102.79|103.37|102.87|103.38|102.88|103.29|102.79|10
1734345010000|2024-12-16 10:30:10|103.36|102.86|103.39|102.89|103.41|102.91|103.36|102.86|10
1734345020000|2024-12-16 10:30:20|103.38|102.88|103.34|102.84|103.39|102.89|103.34|102.84|9
1734345030000|2024-12-16 10:30:30|103.33|102.83|103.4|102.9|103.4|102.9|103.33|102.83|4
1734345040000|2024-12-16 10:30:40|103.38|102.88|103.51|103.01|103.51|103.01|103.38|102.88|12
1734345050000|2024-12-16 10:30:50|103.5|103|103.54|103.04|103.56|103.06|103.49|102.99|18
1734345060000|2024-12-16 10:31:00|103.55|103.05|103.5|103|103.55|103.05|103.48|102.98|14
1734345070000|2024-12-16 10:31:10|103.51|103.01|103.59|103.09|103.59|103.09|103.49|102.99|20
1734345080000|2024-12-16 10:31:20|103.6|103.1|103.58|103.08|103.6|103.1|103.58|103.08|7
1734345090000|2024-12-16 10:31:30|103.56|103.06|103.61|103.11|103.61|103.11|103.52|103.02|16
1734345100000|2024-12-16 10:31:40|103.6|103.1|103.58|103.08|103.61|103.11|103.57|103.07|13
1734345110000|2024-12-16 10:31:50|103.57|103.07|103.57|103.07|103.57|103.07|103.5|103|12
1734345120000|2024-12-16 10:32:00|103.56|103.06|103.54|103.04|103.56|103.06|103.49|102.99|13
1734345130000|2024-12-16 10:32:10|103.55|103.05|103.61|103.11|103.61|103.11|103.55|103.05|6
1734345140000|2024-12-16 10:32:20|103.6|103.1|103.54|103.04|103.6|103.1|103.52|103.02|8
1734345150000|2024-12-16 10:32:30|103.52|103.02|103.47|102.97|103.52|103.02|103.46|102.96|10
1734345160000|2024-12-16 10:32:40|103.46|102.96|103.56|103.06|103.56|103.06|103.44|102.94|10
1734345170000|2024-12-16 10:32:50|103.57|103.07|103.54|103.04|103.57|103.07|103.53|103.03|8
1734345180000|2024-12-16 10:33:00|103.51|103.01|103.49|102.99|103.52|103.02|103.47|102.97|12
1734345190000|2024-12-16 10:33:10|103.5|103|103.52|103.02|103.52|103.02|103.49|102.99|4
1734345200000|2024-12-16 10:33:20|103.51|103.01|103.51|103.01|103.52|103.02|103.5|103|6
1734345210000|2024-12-16 10:33:30|103.52|103.02|103.47|102.97|103.52|103.02|103.47|102.97|11
1734345220000|2024-12-16 10:33:40|103.48|102.98|103.47|102.97|103.49|102.99|103.47|102.97|8
1734345230000|2024-12-16 10:33:50|103.48|102.98|103.44|102.94|103.49|102.99|103.4|102.9|16
1734345240000|2024-12-16 10:34:00|103.45|102.95|103.45|102.95|103.48|102.98|103.41|102.91|11
1734345250000|2024-12-16 10:34:10|103.46|102.96|103.51|103.01|103.52|103.02|103.46|102.96|11
1734345260000|2024-12-16 10:34:20|103.52|103.02|103.53|103.03|103.6|103.1|103.51|103.01|22
1734345270000|2024-12-16 10:34:30|103.54|103.04|103.57|103.07|103.57|103.07|103.54|103.04|10
1734345280000|2024-12-16 10:34:40|103.56|103.06|103.59|103.09|103.61|103.11|103.56|103.06|6
1734345290000|2024-12-16 10:34:50|103.58|103.08|103.59|103.09|103.6|103.1|103.56|103.06|9
1734345300000|2024-12-16 10:35:00|103.58|103.08|103.67|103.17|103.68|103.18|103.57|103.07|11
1734345310000|2024-12-16 10:35:10|103.68|103.18|103.65|103.15|103.69|103.19|103.65|103.15|6
1734345320000|2024-12-16 10:35:20|103.66|103.16|103.66|103.16|103.66|103.16|103.61|103.11|11
1734345330000|2024-12-16 10:35:30|103.67|103.17|103.71|103.21|103.71|103.21|103.67|103.17|11
1734345340000|2024-12-16 10:35:40|103.72|103.22|103.78|103.28|103.79|103.29|103.72|103.22|7
1734345350000|2024-12-16 10:35:50|103.79|103.29|103.75|103.25|103.8|103.3|103.73|103.23|13
1734345360000|2024-12-16 10:36:00|103.74|103.24|103.72|103.22|103.74|103.24|103.7|103.2|14
1734345370000|2024-12-16 10:36:10|103.71|103.21|103.69|103.19|103.73|103.23|103.67|103.17|17
1734345380000|2024-12-16 10:36:20|103.68|103.18|103.73|103.23|103.73|103.23|103.67|103.17|10
1734345390000|2024-12-16 10:36:30|103.75|103.25|103.82|103.32|103.82|103.32|103.75|103.25|13
1734345400000|2024-12-16 10:36:40|103.8|103.3|103.74|103.24|103.81|103.31|103.74|103.24|10
1734345410000|2024-12-16 10:36:50|103.73|103.23|103.7|103.2|103.73|103.23|103.68|103.18|7
1734345420000|2024-12-16 10:37:00|103.69|103.19|103.73|103.23|103.74|103.24|103.69|103.19|7
1734345430000|2024-12-16 10:37:10|103.72|103.22|103.69|103.19|103.73|103.23|103.68|103.18|9
1734345440000|2024-12-16 10:37:20|103.7|103.2|103.72|103.22|103.72|103.22|103.68|103.18|12
1734345450000|2024-12-16 10:37:30|103.71|103.21|103.74|103.24|103.78|103.28|103.71|103.21|15
1734345460000|2024-12-16 10:37:40|103.73|103.23|103.75|103.25|103.75|103.25|103.73|103.23|2
1734345470000|2024-12-16 10:37:50|103.76|103.26|103.8|103.3|103.82|103.32|103.76|103.26|10
1734345480000|2024-12-16 10:38:00|103.78|103.28|103.77|103.27|103.79|103.29|103.76|103.26|7
1734345490000|2024-12-16 10:38:10|103.78|103.28|103.78|103.28|103.8|103.3|103.78|103.28|4
1734345500000|2024-12-16 10:38:20|103.77|103.27|103.75|103.25|103.77|103.27|103.75|103.25|4
1734345510000|2024-12-16 10:38:30|103.74|103.24|103.76|103.26|103.77|103.27|103.7|103.2|11
1734345520000|2024-12-16 10:38:40|103.77|103.27|103.75|103.25|103.77|103.27|103.75|103.25|3
1734345530000|2024-12-16 10:38:50|103.76|103.26|103.78|103.28|103.78|103.28|103.75|103.25|6
1734345540000|2024-12-16 10:39:00|103.79|103.29|103.75|103.25|103.8|103.3|103.75|103.25|6
1734345550000|2024-12-16 10:39:10|103.76|103.26|103.74|103.24|103.79|103.29|103.74|103.24|6
1734345560000|2024-12-16 10:39:20|103.75|103.25|103.77|103.27|103.77|103.27|103.75|103.25|3
1734345570000|2024-12-16 10:39:30|103.76|103.26|103.73|103.23|103.76|103.26|103.73|103.23|10
1734345590000|2024-12-16 10:39:50|103.67|103.17|103.59|103.09|103.67|103.17|103.59|103.09|4
1734345600000|2024-12-16 10:40:00|103.6|103.1|103.66|103.16|103.68|103.18|103.58|103.08|12
1734345610000|2024-12-16 10:40:10|103.65|103.15|103.66|103.16|103.67|103.17|103.61|103.11|13
1734345620000|2024-12-16 10:40:20|103.65|103.15|103.6|103.1|103.65|103.15|103.57|103.07|12
1734345630000|2024-12-16 10:40:30|103.62|103.12|103.71|103.21|103.71|103.21|103.6|103.1|9
1734345640000|2024-12-16 10:40:40|103.72|103.22|103.84|103.34|103.85|103.35|103.71|103.21|13
1734345650000|2024-12-16 10:40:50|103.79|103.29|103.88|103.38|103.88|103.38|103.79|103.29|6
1734345660000|2024-12-16 10:41:00|103.87|103.37|103.79|103.29|103.87|103.37|103.79|103.29|6
1734345670000|2024-12-16 10:41:10|103.8|103.3|103.85|103.35|103.87|103.37|103.8|103.3|10
1734345680000|2024-12-16 10:41:20|103.82|103.32|103.88|103.38|103.89|103.39|103.82|103.32|8
1734345690000|2024-12-16 10:41:30|103.87|103.37|103.88|103.38|103.89|103.39|103.8|103.3|10
1734345700000|2024-12-16 10:41:40|103.89|103.39|103.88|103.38|103.9|103.4|103.88|103.38|5
1734345710000|2024-12-16 10:41:50|103.89|103.39|103.87|103.37|103.89|103.39|103.87|103.37|3
1734345720000|2024-12-16 10:42:00|103.88|103.38|103.89|103.39|103.89|103.39|103.88|103.38|2
1734345730000|2024-12-16 10:42:10|103.88|103.38|103.96|103.46|103.96|103.46|103.88|103.38|10
1734345740000|2024-12-16 10:42:20|103.97|103.47|103.96|103.46|103.99|103.49|103.96|103.46|7
1734345750000|2024-12-16 10:42:30|103.97|103.47|103.98|103.48|104|103.5|103.97|103.47|8
1734345760000|2024-12-16 10:42:40|103.99|103.49|103.96|103.46|104|103.5|103.96|103.46|10
1734345780000|2024-12-16 10:43:00|103.88|103.38|103.88|103.38|103.88|103.38|103.88|103.38|1
1734345790000|2024-12-16 10:43:10|103.83|103.33|103.8|103.3|103.83|103.33|103.8|103.3|4
1734345800000|2024-12-16 10:43:20|103.79|103.29|103.68|103.18|103.79|103.29|103.68|103.18|8
1734345810000|2024-12-16 10:43:30|103.65|103.15|103.58|103.08|103.65|103.15|103.58|103.08|13
1734345820000|2024-12-16 10:43:40|103.59|103.09|103.53|103.03|103.6|103.1|103.53|103.03|5
1734345830000|2024-12-16 10:43:50|103.52|103.02|103.44|102.94|103.53|103.03|103.44|102.94|6
1734345840000|2024-12-16 10:44:00|103.48|102.98|103.58|103.08|103.58|103.08|103.47|102.97|11
1734345850000|2024-12-16 10:44:10|103.62|103.12|103.62|103.12|103.62|103.12|103.6|103.1|7
1734345860000|2024-12-16 10:44:20|103.63|103.13|103.69|103.19|103.69|103.19|103.63|103.13|5
1734345870000|2024-12-16 10:44:30|103.66|103.16|103.65|103.15|103.67|103.17|103.65|103.15|4
1734345880000|2024-12-16 10:44:40|103.66|103.16|103.72|103.22|103.72|103.22|103.66|103.16|12
1734345890000|2024-12-16 10:44:50|103.71|103.21|103.71|103.21|103.72|103.22|103.71|103.21|3
1734345900000|2024-12-16 10:45:00|103.68|103.18|103.62|103.12|103.69|103.19|103.61|103.11|10
1734345910000|2024-12-16 10:45:10|103.61|103.11|103.62|103.12|103.62|103.12|103.59|103.09|5
1734345920000|2024-12-16 10:45:20|103.61|103.11|103.6|103.1|103.61|103.11|103.54|103.04|7
1734345930000|2024-12-16 10:45:30|103.61|103.11|103.69|103.19|103.69|103.19|103.6|103.1|8
1734345940000|2024-12-16 10:45:40|103.7|103.2|103.7|103.2|103.71|103.21|103.69|103.19|7
1734345950000|2024-12-16 10:45:50|103.68|103.18|103.7|103.2|103.7|103.2|103.68|103.18|3
1734345960000|2024-12-16 10:46:00|103.71|103.21|103.81|103.31|103.81|103.31|103.71|103.21|13
1734345970000|2024-12-16 10:46:10|103.82|103.32|103.83|103.33|103.87|103.37|103.81|103.31|13
1734345980000|2024-12-16 10:46:20|103.81|103.31|103.8|103.3|103.82|103.32|103.79|103.29|9
1734345990000|2024-12-16 10:46:30|103.81|103.31|103.83|103.33|103.87|103.37|103.81|103.31|11
1734346000000|2024-12-16 10:46:40|103.81|103.31|103.8|103.3|103.84|103.34|103.8|103.3|8
1734346010000|2024-12-16 10:46:50|103.81|103.31|103.88|103.38|103.89|103.39|103.81|103.31|10
1734346020000|2024-12-16 10:47:00|103.87|103.37|103.83|103.33|103.89|103.39|103.83|103.33|6
1734346030000|2024-12-16 10:47:10|103.84|103.34|103.91|103.41|103.92|103.42|103.84|103.34|11
1734346040000|2024-12-16 10:47:20|103.9|103.4|103.99|103.49|103.99|103.49|103.88|103.38|14
1734346050000|2024-12-16 10:47:30|104|103.5|104.01|103.51|104.01|103.51|103.98|103.48|10
1734346060000|2024-12-16 10:47:40|104.02|103.52|104|103.5|104.02|103.52|103.98|103.48|6
1734346070000|2024-12-16 10:47:50|104.01|103.51|104|103.5|104.01|103.51|104|103.5|2
1734346080000|2024-12-16 10:48:00|103.99|103.49|103.93|103.43|103.99|103.49|103.93|103.43|3
1734346090000|2024-12-16 10:48:10|103.91|103.41|103.91|103.41|103.93|103.43|103.91|103.41|9
1734346100000|2024-12-16 10:48:20|103.92|103.42|103.97|103.47|103.97|103.47|103.91|103.41|6
1734346110000|2024-12-16 10:48:30|103.96|103.46|103.91|103.41|103.96|103.46|103.91|103.41|2
1734346120000|2024-12-16 10:48:40|103.9|103.4|103.9|103.4|103.91|103.41|103.88|103.38|7
1734346130000|2024-12-16 10:48:50|103.92|103.42|103.92|103.42|103.93|103.43|103.92|103.42|3
1734346140000|2024-12-16 10:49:00|103.9|103.4|103.98|103.48|103.98|103.48|103.9|103.4|7
1734346150000|2024-12-16 10:49:10|103.99|103.49|103.99|103.49|103.99|103.49|103.99|103.49|1
1734346160000|2024-12-16 10:49:20|103.97|103.47|104.04|103.54|104.04|103.54|103.97|103.47|8
1734346170000|2024-12-16 10:49:30|104.02|103.52|104.03|103.53|104.03|103.53|104.02|103.52|2
1734346180000|2024-12-16 10:49:40|104.1|103.6|104.13|103.63|104.13|103.63|104.1|103.6|3
1734346190000|2024-12-16 10:49:50|104.14|103.64|104.18|103.68|104.18|103.68|104.13|103.63|6
1734346200000|2024-12-16 10:50:00|104.19|103.69|104.2|103.7|104.2|103.7|104.14|103.64|8
1734346210000|2024-12-16 10:50:10|104.19|103.69|104.21|103.71|104.21|103.71|104.19|103.69|3
1734346220000|2024-12-16 10:50:20|104.2|103.7|104.2|103.7|104.2|103.7|104.19|103.69|3
1734346230000|2024-12-16 10:50:30|104.21|103.71|104.23|103.73|104.23|103.73|104.2|103.7|9
1734346240000|2024-12-16 10:50:40|104.22|103.72|104.2|103.7|104.23|103.73|104.19|103.69|7
1734346250000|2024-12-16 10:50:50|104.19|103.69|104.17|103.67|104.19|103.69|104.17|103.67|2
1734346260000|2024-12-16 10:51:00|104.16|103.66|104.19|103.69|104.2|103.7|104.16|103.66|9
1734346270000|2024-12-16 10:51:10|104.18|103.68|104.12|103.62|104.18|103.68|104.12|103.62|3
1734346280000|2024-12-16 10:51:20|104.11|103.61|104.14|103.64|104.14|103.64|104.09|103.59|6
1734346290000|2024-12-16 10:51:30|104.15|103.65|104.15|103.65|104.2|103.7|104.15|103.65|7
1734346300000|2024-12-16 10:51:40|104.14|103.64|104.13|103.63|104.14|103.64|104.12|103.62|3
1734346310000|2024-12-16 10:51:50|104.12|103.62|104.14|103.64|104.14|103.64|104.12|103.62|3
1734346320000|2024-12-16 10:52:00|104.15|103.65|104.18|103.68|104.18|103.68|104.15|103.65|2
1734346330000|2024-12-16 10:52:10|104.17|103.67|104.17|103.67|104.17|103.67|104.16|103.66|3
1734346340000|2024-12-16 10:52:20|104.18|103.68|104.18|103.68|104.18|103.68|104.18|103.68|1
1734346350000|2024-12-16 10:52:30|104.2|103.7|104.22|103.72|104.22|103.72|104.19|103.69|6
1734346360000|2024-12-16 10:52:40|104.21|103.71|104.2|103.7|104.21|103.71|104.19|103.69|4
1734346370000|2024-12-16 10:52:50|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734346380000|2024-12-16 10:53:00|104.2|103.7|104.2|103.7|104.2|103.7|104.2|103.7|1
1734346390000|2024-12-16 10:53:10|104.19|103.69|104.17|103.67|104.19|103.69|104.17|103.67|3
1734346400000|2024-12-16 10:53:20|104.15|103.65|104.17|103.67|104.17|103.67|104.15|103.65|5
1734346410000|2024-12-16 10:53:30|104.16|103.66|104.16|103.66|104.17|103.67|104.16|103.66|3
1734346420000|2024-12-16 10:53:40|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|4
1734346430000|2024-12-16 10:53:50|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|4
1734346440000|2024-12-16 10:54:00|104.12|103.62|104.17|103.67|104.17|103.67|104.12|103.62|11
1734346450000|2024-12-16 10:54:10|104.19|103.69|104.19|103.69|104.21|103.71|104.19|103.69|7
1734346460000|2024-12-16 10:54:20|104.18|103.68|104.08|103.58|104.18|103.68|104.08|103.58|6
1734346470000|2024-12-16 10:54:30|104.09|103.59|104.09|103.59|104.09|103.59|104.09|103.59|1
1734346480000|2024-12-16 10:54:40|104.1|103.6|104.09|103.59|104.1|103.6|104.09|103.59|2
1734346490000|2024-12-16 10:54:50|104.11|103.61|104.11|103.61|104.11|103.61|104.11|103.61|1
1734346500000|2024-12-16 10:55:00|104.1|103.6|104.1|103.6|104.11|103.61|104.1|103.6|5
1734346510000|2024-12-16 10:55:10|104.09|103.59|104.02|103.52|104.09|103.59|104.02|103.52|2
1734346520000|2024-12-16 10:55:20|104.01|103.51|104.07|103.57|104.09|103.59|104.01|103.51|8
1734346530000|2024-12-16 10:55:30|104.06|103.56|104.06|103.56|104.06|103.56|104.06|103.56|1
1734346540000|2024-12-16 10:55:40|104.05|103.55|104.03|103.53|104.06|103.56|104.02|103.52|6
1734346550000|2024-12-16 10:55:50|104.07|103.57|104.07|103.57|104.07|103.57|104.07|103.57|1
1734346560000|2024-12-16 10:56:00|104.06|103.56|104.04|103.54|104.08|103.58|104.04|103.54|6
1734346570000|2024-12-16 10:56:10|104.03|103.53|104.04|103.54|104.04|103.54|104.03|103.53|4
1734346580000|2024-12-16 10:56:20|104.03|103.53|104.08|103.58|104.09|103.59|104.03|103.53|7
1734346590000|2024-12-16 10:56:30|104.06|103.56|104.1|103.6|104.1|103.6|104.06|103.56|5
1734346600000|2024-12-16 10:56:40|104.11|103.61|104.11|103.61|104.11|103.61|104.11|103.61|1
1734346610000|2024-12-16 10:56:50|104.1|103.6|104.11|103.61|104.11|103.61|104.1|103.6|2
1734346620000|2024-12-16 10:57:00|104.12|103.62|104.12|103.62|104.12|103.62|104.12|103.62|1
1734346630000|2024-12-16 10:57:10|104.11|103.61|104.09|103.59|104.11|103.61|104.08|103.58|7
1734346640000|2024-12-16 10:57:20|104.08|103.58|104.1|103.6|104.1|103.6|104.08|103.58|3
1734346650000|2024-12-16 10:57:30|104.11|103.61|104.11|103.61|104.11|103.61|104.1|103.6|3
1734346660000|2024-12-16 10:57:40|104.1|103.6|104.11|103.61|104.11|103.61|104.1|103.6|2
1734346670000|2024-12-16 10:57:50|104.12|103.62|104.12|103.62|104.12|103.62|104.12|103.62|1
1734346690000|2024-12-16 10:58:10|104.09|103.59|104.09|103.59|104.09|103.59|104.08|103.58|3
1734346700000|2024-12-16 10:58:20|104.11|103.61|104.11|103.61|104.11|103.61|104.1|103.6|3
1734346710000|2024-12-16 10:58:30|104.12|103.62|104.13|103.63|104.14|103.64|104.12|103.62|4
1734346720000|2024-12-16 10:58:40|104.12|103.62|104.1|103.6|104.13|103.63|104.1|103.6|4
1734346730000|2024-12-16 10:58:50|104.09|103.59|104.1|103.6|104.1|103.6|104.09|103.59|2
1734346740000|2024-12-16 10:59:00|104.09|103.59|104.02|103.52|104.09|103.59|104.02|103.52|6
1734346750000|2024-12-16 10:59:10|104.01|103.51|104.02|103.52|104.03|103.53|104.01|103.51|5
1734346760000|2024-12-16 10:59:20|104.01|103.51|104|103.5|104.01|103.51|104|103.5|4
1734346770000|2024-12-16 10:59:30|104.01|103.51|104.02|103.52|104.02|103.52|104.01|103.51|2
1734346780000|2024-12-16 10:59:40|104.01|103.51|104.01|103.51|104.01|103.51|103.99|103.49|5
1734346790000|2024-12-16 10:59:50|104|103.5|104|103.5|104.02|103.52|103.99|103.49|6
1734346800000|2024-12-16 11:00:00|103.99|103.49|104.01|103.51|104.02|103.52|103.98|103.48|10
1734346810000|2024-12-16 11:00:10|103.99|103.49|104.01|103.51|104.01|103.51|103.99|103.49|5
1734346820000|2024-12-16 11:00:20|104|103.5|104.01|103.51|104.01|103.51|103.98|103.48|6
1734346830000|2024-12-16 11:00:30|104.02|103.52|104.01|103.51|104.02|103.52|104|103.5|4
1734346840000|2024-12-16 11:00:40|103.98|103.48|103.99|103.49|104|103.5|103.98|103.48|7
1734346860000|2024-12-16 11:01:00|104|103.5|104|103.5|104|103.5|104|103.5|1
1734346870000|2024-12-16 11:01:10|103.97|103.47|103.92|103.42|103.99|103.49|103.92|103.42|10
1734346880000|2024-12-16 11:01:20|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|2
1734346890000|2024-12-16 11:01:30|103.91|103.41|103.79|103.29|103.91|103.41|103.78|103.28|10
1734346900000|2024-12-16 11:01:40|103.78|103.28|103.81|103.31|103.83|103.33|103.78|103.28|10
1734346910000|2024-12-16 11:01:50|103.82|103.32|103.89|103.39|103.89|103.39|103.8|103.3|9
1734346920000|2024-12-16 11:02:00|103.9|103.4|103.91|103.41|103.92|103.42|103.9|103.4|9
1734346930000|2024-12-16 11:02:10|103.9|103.4|103.84|103.34|103.91|103.41|103.84|103.34|7
1734346940000|2024-12-16 11:02:20|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734346950000|2024-12-16 11:02:30|103.81|103.31|103.8|103.3|103.81|103.31|103.8|103.3|2
1734346960000|2024-12-16 11:02:40|103.79|103.29|103.75|103.25|103.8|103.3|103.73|103.23|8
1734346970000|2024-12-16 11:02:50|103.73|103.23|103.74|103.24|103.74|103.24|103.73|103.23|2
1734346980000|2024-12-16 11:03:00|103.77|103.27|103.84|103.34|103.84|103.34|103.77|103.27|8
1734346990000|2024-12-16 11:03:10|103.82|103.32|103.82|103.32|103.86|103.36|103.82|103.32|9
1734347000000|2024-12-16 11:03:20|103.8|103.3|103.78|103.28|103.8|103.3|103.78|103.28|3
1734347010000|2024-12-16 11:03:30|103.79|103.29|103.84|103.34|103.84|103.34|103.79|103.29|6
1734347020000|2024-12-16 11:03:40|103.85|103.35|103.84|103.34|103.85|103.35|103.8|103.3|9
1734347030000|2024-12-16 11:03:50|103.83|103.33|103.99|103.49|103.99|103.49|103.83|103.33|14
1734347040000|2024-12-16 11:04:00|104|103.5|104|103.5|104.01|103.51|103.95|103.45|10
1734347050000|2024-12-16 11:04:10|103.98|103.48|103.89|103.39|103.99|103.49|103.89|103.39|9
1734347060000|2024-12-16 11:04:20|103.9|103.4|103.93|103.43|103.93|103.43|103.9|103.4|4
1734347070000|2024-12-16 11:04:30|103.94|103.44|103.98|103.48|103.98|103.48|103.94|103.44|7
1734347080000|2024-12-16 11:04:40|103.97|103.47|103.94|103.44|103.97|103.47|103.94|103.44|3
1734347090000|2024-12-16 11:04:50|103.98|103.48|103.98|103.48|104|103.5|103.98|103.48|5
1734347100000|2024-12-16 11:05:00|103.94|103.44|103.85|103.35|103.94|103.44|103.84|103.34|13
1734347110000|2024-12-16 11:05:10|103.84|103.34|103.72|103.22|103.84|103.34|103.72|103.22|10
1734347120000|2024-12-16 11:05:20|103.73|103.23|103.81|103.31|103.81|103.31|103.73|103.23|7
1734347130000|2024-12-16 11:05:30|103.8|103.3|103.75|103.25|103.8|103.3|103.74|103.24|14
1734347140000|2024-12-16 11:05:40|103.78|103.28|103.75|103.25|103.8|103.3|103.74|103.24|8
1734347150000|2024-12-16 11:05:50|103.74|103.24|103.74|103.24|103.75|103.25|103.74|103.24|3
1734347160000|2024-12-16 11:06:00|103.76|103.26|103.74|103.24|103.76|103.26|103.74|103.24|6
1734347170000|2024-12-16 11:06:10|103.73|103.23|103.65|103.15|103.73|103.23|103.65|103.15|10
1734347180000|2024-12-16 11:06:20|103.68|103.18|103.74|103.24|103.74|103.24|103.68|103.18|12
1734347190000|2024-12-16 11:06:30|103.73|103.23|103.79|103.29|103.79|103.29|103.7|103.2|11
1734347200000|2024-12-16 11:06:40|103.78|103.28|103.78|103.28|103.78|103.28|103.77|103.27|3
1734347210000|2024-12-16 11:06:50|103.79|103.29|103.8|103.3|103.82|103.32|103.79|103.29|4
1734347220000|2024-12-16 11:07:00|103.81|103.31|103.78|103.28|103.81|103.31|103.78|103.28|9
1734347230000|2024-12-16 11:07:10|103.79|103.29|103.73|103.23|103.79|103.29|103.72|103.22|8
1734347240000|2024-12-16 11:07:20|103.74|103.24|103.73|103.23|103.75|103.25|103.73|103.23|7
1734347250000|2024-12-16 11:07:30|103.74|103.24|103.8|103.3|103.81|103.31|103.74|103.24|9
1734347260000|2024-12-16 11:07:40|103.79|103.29|103.78|103.28|103.8|103.3|103.78|103.28|6
1734347270000|2024-12-16 11:07:50|103.79|103.29|103.8|103.3|103.82|103.32|103.79|103.29|6
1734347280000|2024-12-16 11:08:00|103.79|103.29|103.85|103.35|103.85|103.35|103.79|103.29|12
1734347290000|2024-12-16 11:08:10|103.84|103.34|103.82|103.32|103.84|103.34|103.82|103.32|2
1734347300000|2024-12-16 11:08:20|103.81|103.31|103.83|103.33|103.85|103.35|103.81|103.31|10
1734347310000|2024-12-16 11:08:30|103.82|103.32|103.79|103.29|103.83|103.33|103.79|103.29|9
1734347320000|2024-12-16 11:08:40|103.78|103.28|103.81|103.31|103.81|103.31|103.78|103.28|8
1734347330000|2024-12-16 11:08:50|103.79|103.29|103.83|103.33|103.83|103.33|103.79|103.29|10
1734347340000|2024-12-16 11:09:00|103.82|103.32|103.75|103.25|103.82|103.32|103.75|103.25|6
1734347350000|2024-12-16 11:09:10|103.74|103.24|103.76|103.26|103.76|103.26|103.72|103.22|6
1734347360000|2024-12-16 11:09:20|103.75|103.25|103.74|103.24|103.78|103.28|103.73|103.23|6
1734347370000|2024-12-16 11:09:30|103.75|103.25|103.74|103.24|103.76|103.26|103.74|103.24|6
1734347380000|2024-12-16 11:09:40|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734347390000|2024-12-16 11:09:50|103.71|103.21|103.7|103.2|103.72|103.22|103.7|103.2|4
1734347400000|2024-12-16 11:10:00|103.69|103.19|103.7|103.2|103.7|103.2|103.69|103.19|8
1734347410000|2024-12-16 11:10:10|103.71|103.21|103.7|103.2|103.71|103.21|103.7|103.2|2
1734347420000|2024-12-16 11:10:20|103.71|103.21|103.71|103.21|103.72|103.22|103.71|103.21|9
1734347430000|2024-12-16 11:10:30|103.7|103.2|103.71|103.21|103.71|103.21|103.7|103.2|2
1734347440000|2024-12-16 11:10:40|103.72|103.22|103.73|103.23|103.74|103.24|103.71|103.21|6
1734347450000|2024-12-16 11:10:50|103.72|103.22|103.76|103.26|103.77|103.27|103.71|103.21|8
1734347460000|2024-12-16 11:11:00|103.78|103.28|103.8|103.3|103.8|103.3|103.78|103.28|5
1734347470000|2024-12-16 11:11:10|103.81|103.31|103.84|103.34|103.87|103.37|103.81|103.31|13
1734347480000|2024-12-16 11:11:20|103.85|103.35|103.84|103.34|103.87|103.37|103.83|103.33|10
1734347490000|2024-12-16 11:11:30|103.87|103.37|103.95|103.45|103.95|103.45|103.87|103.37|10
1734347500000|2024-12-16 11:11:40|103.96|103.46|104|103.5|104|103.5|103.96|103.46|3
1734347510000|2024-12-16 11:11:50|104.01|103.51|104.03|103.53|104.03|103.53|104.01|103.51|5
1734347520000|2024-12-16 11:12:00|104.02|103.52|103.95|103.45|104.02|103.52|103.94|103.44|10
1734347530000|2024-12-16 11:12:10|103.94|103.44|103.93|103.43|103.94|103.44|103.92|103.42|3
1734347540000|2024-12-16 11:12:20|103.94|103.44|103.92|103.42|103.96|103.46|103.92|103.42|5
1734347550000|2024-12-16 11:12:30|103.91|103.41|103.83|103.33|103.92|103.42|103.83|103.33|13
1734347560000|2024-12-16 11:12:40|103.84|103.34|103.85|103.35|103.85|103.35|103.83|103.33|4
1734347570000|2024-12-16 11:12:50|103.84|103.34|103.85|103.35|103.85|103.35|103.84|103.34|2
1734347580000|2024-12-16 11:13:00|103.84|103.34|103.84|103.34|103.84|103.34|103.83|103.33|3
1734347590000|2024-12-16 11:13:10|103.85|103.35|103.84|103.34|103.85|103.35|103.84|103.34|4
1734347600000|2024-12-16 11:13:20|103.83|103.33|103.83|103.33|103.84|103.34|103.82|103.32|4
1734347610000|2024-12-16 11:13:30|103.81|103.31|103.71|103.21|103.82|103.32|103.71|103.21|10
1734347620000|2024-12-16 11:13:40|103.7|103.2|103.71|103.21|103.71|103.21|103.7|103.2|4
1734347630000|2024-12-16 11:13:50|103.7|103.2|103.75|103.25|103.75|103.25|103.7|103.2|5
1734347640000|2024-12-16 11:14:00|103.76|103.26|103.81|103.31|103.82|103.32|103.76|103.26|4
1734347660000|2024-12-16 11:14:20|103.82|103.32|103.84|103.34|103.86|103.36|103.82|103.32|5
1734347670000|2024-12-16 11:14:30|103.83|103.33|103.79|103.29|103.83|103.33|103.79|103.29|9
1734347680000|2024-12-16 11:14:40|103.8|103.3|103.81|103.31|103.81|103.31|103.79|103.29|4
1734347690000|2024-12-16 11:14:50|103.8|103.3|103.8|103.3|103.8|103.3|103.8|103.3|1
1734347700000|2024-12-16 11:15:00|103.81|103.31|103.81|103.31|103.81|103.31|103.81|103.31|1
1734347710000|2024-12-16 11:15:10|103.82|103.32|103.88|103.38|103.88|103.38|103.82|103.32|6
1734347720000|2024-12-16 11:15:20|103.87|103.37|103.93|103.43|103.93|103.43|103.87|103.37|7
1734347730000|2024-12-16 11:15:30|103.94|103.44|103.93|103.43|103.94|103.44|103.92|103.42|4
1734347740000|2024-12-16 11:15:40|103.92|103.42|103.83|103.33|103.92|103.42|103.82|103.32|10
1734347750000|2024-12-16 11:15:50|103.82|103.32|103.85|103.35|103.89|103.39|103.8|103.3|10
1734347760000|2024-12-16 11:16:00|103.84|103.34|103.81|103.31|103.85|103.35|103.81|103.31|6
1734347770000|2024-12-16 11:16:10|103.83|103.33|103.86|103.36|103.86|103.36|103.82|103.32|6
1734347780000|2024-12-16 11:16:20|103.87|103.37|103.91|103.41|103.91|103.41|103.87|103.37|6
1734347790000|2024-12-16 11:16:30|103.9|103.4|103.82|103.32|103.91|103.41|103.82|103.32|9
1734347800000|2024-12-16 11:16:40|103.84|103.34|103.85|103.35|103.85|103.35|103.81|103.31|8
1734347810000|2024-12-16 11:16:50|103.86|103.36|103.93|103.43|103.93|103.43|103.86|103.36|8
1734347820000|2024-12-16 11:17:00|103.92|103.42|103.92|103.42|103.92|103.42|103.91|103.41|3
1734347830000|2024-12-16 11:17:10|103.91|103.41|103.92|103.42|103.92|103.42|103.91|103.41|6
1734347840000|2024-12-16 11:17:20|103.93|103.43|103.94|103.44|103.98|103.48|103.93|103.43|10
1734347850000|2024-12-16 11:17:30|103.93|103.43|103.93|103.43|103.94|103.44|103.92|103.42|6
1734347860000|2024-12-16 11:17:40|103.92|103.42|103.93|103.43|103.95|103.45|103.92|103.42|5
1734347870000|2024-12-16 11:17:50|103.91|103.41|103.92|103.42|103.92|103.42|103.91|103.41|2
1734347880000|2024-12-16 11:18:00|103.93|103.43|104.01|103.51|104.02|103.52|103.93|103.43|9
1734347890000|2024-12-16 11:18:10|104.02|103.52|104.06|103.56|104.06|103.56|104|103.5|14
1734347900000|2024-12-16 11:18:20|104.05|103.55|104.08|103.58|104.08|103.58|104.02|103.52|6
1734347910000|2024-12-16 11:18:30|104.07|103.57|104.1|103.6|104.1|103.6|104.05|103.55|6
1734347920000|2024-12-16 11:18:40|104.11|103.61|104.11|103.61|104.12|103.62|104.1|103.6|7
1734347930000|2024-12-16 11:18:50|104.12|103.62|104.11|103.61|104.14|103.64|104.1|103.6|9
1734347940000|2024-12-16 11:19:00|104.1|103.6|104.15|103.65|104.15|103.65|104.1|103.6|11
1734347950000|2024-12-16 11:19:10|104.16|103.66|104.14|103.64|104.17|103.67|104.13|103.63|6
1734347960000|2024-12-16 11:19:20|104.13|103.63|104.15|103.65|104.15|103.65|104.11|103.61|9
1734347970000|2024-12-16 11:19:30|104.14|103.64|104.12|103.62|104.14|103.64|104.12|103.62|3
1734347980000|2024-12-16 11:19:40|104.11|103.61|104.1|103.6|104.12|103.62|104.1|103.6|5
1734347990000|2024-12-16 11:19:50|104.12|103.62|104.12|103.62|104.13|103.63|104.11|103.61|4
1734348000000|2024-12-16 11:20:00|104.13|103.63|104.09|103.59|104.14|103.64|104.09|103.59|9
1734348010000|2024-12-16 11:20:10|104.1|103.6|104.12|103.62|104.12|103.62|104.07|103.57|9
1734348020000|2024-12-16 11:20:20|104.11|103.61|104.12|103.62|104.12|103.62|104.11|103.61|2
1734348030000|2024-12-16 11:20:30|104.11|103.61|104.14|103.64|104.15|103.65|104.11|103.61|5
1734348040000|2024-12-16 11:20:40|104.13|103.63|104.16|103.66|104.17|103.67|104.11|103.61|13
1734348060000|2024-12-16 11:21:00|104.17|103.67|103.93|103.43|104.18|103.68|103.93|103.43|11
1734348070000|2024-12-16 11:21:10|103.92|103.42|104|103.5|104.01|103.51|103.92|103.42|12
1734348080000|2024-12-16 11:21:20|104.01|103.51|104|103.5|104.01|103.51|103.99|103.49|6
1734348090000|2024-12-16 11:21:30|104.01|103.51|104.03|103.53|104.03|103.53|104|103.5|5
1734348100000|2024-12-16 11:21:40|104.02|103.52|104.08|103.58|104.08|103.58|104.02|103.52|6
1734348110000|2024-12-16 11:21:50|104.09|103.59|104.07|103.57|104.09|103.59|104.07|103.57|3
1734348120000|2024-12-16 11:22:00|104.08|103.58|104.16|103.66|104.16|103.66|104.08|103.58|7
1734348130000|2024-12-16 11:22:10|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|2
1734348140000|2024-12-16 11:22:20|104.1|103.6|104.09|103.59|104.1|103.6|104.07|103.57|11
1734348150000|2024-12-16 11:22:30|104.11|103.61|104.11|103.61|104.12|103.62|104.11|103.61|3
1734348160000|2024-12-16 11:22:40|104.08|103.58|104.1|103.6|104.1|103.6|104.08|103.58|3
1734348170000|2024-12-16 11:22:50|104.11|103.61|104.17|103.67|104.17|103.67|104.11|103.61|5
1734348180000|2024-12-16 11:23:00|104.18|103.68|104.18|103.68|104.18|103.68|104.18|103.68|1
1734348190000|2024-12-16 11:23:10|104.17|103.67|104.15|103.65|104.17|103.67|104.15|103.65|2
1734348200000|2024-12-16 11:23:20|104.16|103.66|104.16|103.66|104.16|103.66|104.16|103.66|1
1734348220000|2024-12-16 11:23:40|104.15|103.65|104.09|103.59|104.16|103.66|104.09|103.59|9
1734348230000|2024-12-16 11:23:50|104.1|103.6|104.17|103.67|104.17|103.67|104.1|103.6|4
1734348240000|2024-12-16 11:24:00|104.16|103.66|104.12|103.62|104.16|103.66|104.11|103.61|5
1734348250000|2024-12-16 11:24:10|104.13|103.63|104.14|103.64|104.14|103.64|104.11|103.61|6
1734348260000|2024-12-16 11:24:20|104.13|103.63|104.13|103.63|104.15|103.65|104.12|103.62|10
1734348270000|2024-12-16 11:24:30|104.14|103.64|104.13|103.63|104.14|103.64|104.13|103.63|2
1734348280000|2024-12-16 11:24:40|104.12|103.62|104.13|103.63|104.13|103.63|104.11|103.61|4
1734348300000|2024-12-16 11:25:00|104.12|103.62|104.17|103.67|104.18|103.68|104.12|103.62|8
1734348310000|2024-12-16 11:25:10|104.16|103.66|104.14|103.64|104.16|103.66|104.12|103.62|9
1734348320000|2024-12-16 11:25:20|104.13|103.63|104.12|103.62|104.13|103.63|104.11|103.61|4
1734348330000|2024-12-16 11:25:30|104.11|103.61|104.07|103.57|104.11|103.61|104.07|103.57|5
1734348340000|2024-12-16 11:25:40|104.06|103.56|104.1|103.6|104.1|103.6|104.06|103.56|7
1734348350000|2024-12-16 11:25:50|104.12|103.62|104.08|103.58|104.12|103.62|104.08|103.58|6
1734348360000|2024-12-16 11:26:00|104.07|103.57|103.99|103.49|104.07|103.57|103.99|103.49|8
1734348370000|2024-12-16 11:26:10|103.98|103.48|103.99|103.49|104.01|103.51|103.98|103.48|6
1734348380000|2024-12-16 11:26:20|103.98|103.48|103.94|103.44|103.99|103.49|103.94|103.44|9
1734348390000|2024-12-16 11:26:30|103.93|103.43|103.84|103.34|103.93|103.43|103.81|103.31|11
1734348400000|2024-12-16 11:26:40|103.85|103.35|103.88|103.38|103.89|103.39|103.81|103.31|13
1734348410000|2024-12-16 11:26:50|103.87|103.37|103.89|103.39|103.91|103.41|103.87|103.37|10
1734348420000|2024-12-16 11:27:00|103.88|103.38|103.89|103.39|103.89|103.39|103.81|103.31|12
1734348430000|2024-12-16 11:27:10|103.9|103.4|103.89|103.39|103.9|103.4|103.87|103.37|7
1734348440000|2024-12-16 11:27:20|103.88|103.38|103.9|103.4|103.9|103.4|103.88|103.38|11
1734348460000|2024-12-16 11:27:40|103.91|103.41|103.9|103.4|103.91|103.41|103.89|103.39|10
1734348470000|2024-12-16 11:27:50|103.89|103.39|103.83|103.33|103.89|103.39|103.83|103.33|6
1734348480000|2024-12-16 11:28:00|103.82|103.32|103.8|103.3|103.83|103.33|103.79|103.29|13
1734348490000|2024-12-16 11:28:10|103.81|103.31|103.81|103.31|103.82|103.32|103.8|103.3|9
1734348500000|2024-12-16 11:28:20|103.82|103.32|103.92|103.42|103.95|103.45|103.8|103.3|9
1734348510000|2024-12-16 11:28:30|103.9|103.4|103.85|103.35|103.9|103.4|103.85|103.35|6
1734348520000|2024-12-16 11:28:40|103.84|103.34|103.82|103.32|103.84|103.34|103.82|103.32|9
1734348530000|2024-12-16 11:28:50|103.81|103.31|103.82|103.32|103.83|103.33|103.81|103.31|8
1734348540000|2024-12-16 11:29:00|103.83|103.33|103.79|103.29|103.83|103.33|103.79|103.29|5
1734348550000|2024-12-16 11:29:10|103.78|103.28|103.72|103.22|103.79|103.29|103.71|103.21|14
1734348570000|2024-12-16 11:29:30|103.71|103.21|103.71|103.21|103.71|103.21|103.68|103.18|8
1734348580000|2024-12-16 11:29:40|103.7|103.2|103.63|103.13|103.71|103.21|103.63|103.13|13
1734348590000|2024-12-16 11:29:50|103.64|103.14|103.62|103.12|103.64|103.14|103.62|103.12|5
1734348600000|2024-12-16 11:30:00|103.63|103.13|103.63|103.13|103.64|103.14|103.62|103.12|5
1734348610000|2024-12-16 11:30:10|103.69|103.19|103.69|103.19|103.71|103.21|103.63|103.13|14
1734348620000|2024-12-16 11:30:20|103.7|103.2|103.63|103.13|103.7|103.2|103.63|103.13|6
1734348630000|2024-12-16 11:30:30|103.64|103.14|103.64|103.14|103.69|103.19|103.63|103.13|8
1734348640000|2024-12-16 11:30:40|103.62|103.12|103.69|103.19|103.7|103.2|103.62|103.12|8
1734348650000|2024-12-16 11:30:50|103.7|103.2|103.7|103.2|103.71|103.21|103.68|103.18|6
1734348660000|2024-12-16 11:31:00|103.69|103.19|103.63|103.13|103.7|103.2|103.62|103.12|9
1734348670000|2024-12-16 11:31:10|103.62|103.12|103.6|103.1|103.62|103.12|103.6|103.1|5
1734348680000|2024-12-16 11:31:20|103.59|103.09|103.63|103.13|103.63|103.13|103.56|103.06|9
1734348690000|2024-12-16 11:31:30|103.62|103.12|103.64|103.14|103.67|103.17|103.62|103.12|11
1734348700000|2024-12-16 11:31:40|103.65|103.15|103.59|103.09|103.66|103.16|103.59|103.09|8
1734348710000|2024-12-16 11:31:50|103.58|103.08|103.6|103.1|103.6|103.1|103.58|103.08|3
1734348720000|2024-12-16 11:32:00|103.59|103.09|103.56|103.06|103.6|103.1|103.56|103.06|13
1734348730000|2024-12-16 11:32:10|103.55|103.05|103.57|103.07|103.59|103.09|103.55|103.05|7
1734348740000|2024-12-16 11:32:20|103.58|103.08|103.65|103.15|103.65|103.15|103.58|103.08|6
1734348780000|2024-12-16 11:33:00|103.63|103.13|103.5|103|103.63|103.13|103.5|103|12
1734348790000|2024-12-16 11:33:10|103.49|102.99|103.6|103.1|103.62|103.12|103.48|102.98|17
1734348800000|2024-12-16 11:33:20|103.58|103.08|103.52|103.02|103.58|103.08|103.51|103.01|14
1734348810000|2024-12-16 11:33:30|103.51|103.01|103.49|102.99|103.51|103.01|103.37|102.87|17
1734348820000|2024-12-16 11:33:40|103.48|102.98|103.41|102.91|103.53|103.03|103.41|102.91|20
1734348830000|2024-12-16 11:33:50|103.39|102.89|103.33|102.83|103.39|102.89|103.32|102.82|6
1734348840000|2024-12-16 11:34:00|103.34|102.84|103.3|102.8|103.34|102.84|103.25|102.75|21
1734348850000|2024-12-16 11:34:10|103.29|102.79|103.34|102.84|103.36|102.86|103.28|102.78|11
1734348860000|2024-12-16 11:34:20|103.33|102.83|103.3|102.8|103.33|102.83|103.3|102.8|13
1734348870000|2024-12-16 11:34:30|103.29|102.79|103.31|102.81|103.32|102.82|103.28|102.78|5
1734348880000|2024-12-16 11:34:40|103.29|102.79|103.28|102.78|103.29|102.79|103.24|102.74|12
1734348890000|2024-12-16 11:34:50|103.29|102.79|103.34|102.84|103.35|102.85|103.29|102.79|10
1734348900000|2024-12-16 11:35:00|103.33|102.83|103.28|102.78|103.33|102.83|103.27|102.77|11
1734348910000|2024-12-16 11:35:10|103.26|102.76|103.34|102.84|103.37|102.87|103.26|102.76|18
1734348920000|2024-12-16 11:35:20|103.35|102.85|103.45|102.95|103.52|103.02|103.35|102.85|14
1734348930000|2024-12-16 11:35:30|103.44|102.94|103.5|103|103.5|103|103.44|102.94|12
1734348940000|2024-12-16 11:35:40|103.49|102.99|103.46|102.96|103.51|103.01|103.42|102.92|9
1734348950000|2024-12-16 11:35:50|103.45|102.95|103.45|102.95|103.46|102.96|103.43|102.93|7
1734348960000|2024-12-16 11:36:00|103.42|102.92|103.45|102.95|103.47|102.97|103.35|102.85|22
1734348970000|2024-12-16 11:36:10|103.46|102.96|103.41|102.91|103.46|102.96|103.41|102.91|10
1734348980000|2024-12-16 11:36:20|103.39|102.89|103.35|102.85|103.4|102.9|103.33|102.83|8
1734348990000|2024-12-16 11:36:30|103.36|102.86|103.31|102.81|103.36|102.86|103.31|102.81|9
1734349000000|2024-12-16 11:36:40|103.29|102.79|103.29|102.79|103.32|102.82|103.28|102.78|10
1734349010000|2024-12-16 11:36:50|103.28|102.78|103.18|102.68|103.31|102.81|103.18|102.68|13
1734349020000|2024-12-16 11:37:00|103.19|102.69|103.2|102.7|103.22|102.72|103.18|102.68|10
1734349030000|2024-12-16 11:37:10|103.21|102.71|103.22|102.72|103.24|102.74|103.21|102.71|7
1734349040000|2024-12-16 11:37:20|103.21|102.71|103.25|102.75|103.25|102.75|103.2|102.7|7
1734349050000|2024-12-16 11:37:30|103.23|102.73|103.21|102.71|103.23|102.73|103.19|102.69|8
1734349060000|2024-12-16 11:37:40|103.2|102.7|103.24|102.74|103.24|102.74|103.2|102.7|9
1734349070000|2024-12-16 11:37:50|103.21|102.71|103.19|102.69|103.22|102.72|103.19|102.69|5
1734349080000|2024-12-16 11:38:00|103.2|102.7|103.16|102.66|103.2|102.7|103.16|102.66|12
1734349090000|2024-12-16 11:38:10|103.17|102.67|103.12|102.62|103.17|102.67|103.11|102.61|6
1734349100000|2024-12-16 11:38:20|103.11|102.61|103.12|102.62|103.14|102.64|103.11|102.61|7
1734349110000|2024-12-16 11:38:30|103.11|102.61|103.1|102.6|103.11|102.61|103.1|102.6|4
1734349120000|2024-12-16 11:38:40|103.11|102.61|103.13|102.63|103.14|102.64|103.1|102.6|5
1734349130000|2024-12-16 11:38:50|103.14|102.64|103.14|102.64|103.14|102.64|103.14|102.64|1
1734349140000|2024-12-16 11:39:00|103.19|102.69|103.31|102.81|103.31|102.81|103.19|102.69|9
1734349150000|2024-12-16 11:39:10|103.32|102.82|103.29|102.79|103.33|102.83|103.28|102.78|14
1734349160000|2024-12-16 11:39:20|103.28|102.78|103.29|102.79|103.31|102.81|103.26|102.76|14
1734349170000|2024-12-16 11:39:30|103.27|102.77|103.24|102.74|103.29|102.79|103.24|102.74|13
1734349180000|2024-12-16 11:39:40|103.28|102.78|103.17|102.67|103.28|102.78|103.1|102.6|18
1734349190000|2024-12-16 11:39:50|103.18|102.68|103.1|102.6|103.18|102.68|103.1|102.6|9
1734349200000|2024-12-16 11:40:00|103.11|102.61|103.09|102.59|103.18|102.68|103.02|102.52|21
1734349210000|2024-12-16 11:40:10|103.08|102.58|103.03|102.53|103.09|102.59|103.03|102.53|12
1734349220000|2024-12-16 11:40:20|103.04|102.54|103.08|102.58|103.09|102.59|103.03|102.53|20
1734349230000|2024-12-16 11:40:30|103.07|102.57|103.09|102.59|103.09|102.59|103.07|102.57|4
1734349240000|2024-12-16 11:40:40|103.08|102.58|103.03|102.53|103.09|102.59|103|102.5|12
1734349250000|2024-12-16 11:40:50|103.01|102.51|103.02|102.52|103.03|102.53|103.01|102.51|6
1734349260000|2024-12-16 11:41:00|103.01|102.51|103.01|102.51|103.03|102.53|103.01|102.51|5
1734349270000|2024-12-16 11:41:10|103.04|102.54|103.02|102.52|103.11|102.61|102.99|102.49|18
1734349280000|2024-12-16 11:41:20|103.01|102.51|103.1|102.6|103.11|102.61|103|102.5|12
1734349290000|2024-12-16 11:41:30|103.11|102.61|103.06|102.56|103.11|102.61|103.04|102.54|14
1734349300000|2024-12-16 11:41:40|103.08|102.58|103.01|102.51|103.08|102.58|102.99|102.49|12
1734349310000|2024-12-16 11:41:50|103|102.5|103.02|102.52|103.06|102.56|103|102.5|7
1734349320000|2024-12-16 11:42:00|103.01|102.51|102.94|102.44|103.01|102.51|102.94|102.44|7
1734349330000|2024-12-16 11:42:10|102.93|102.43|102.88|102.38|102.95|102.45|102.88|102.38|10
1734349340000|2024-12-16 11:42:20|102.9|102.4|102.94|102.44|102.95|102.45|102.89|102.39|10
1734349350000|2024-12-16 11:42:30|102.93|102.43|103.02|102.52|103.02|102.52|102.93|102.43|9
1734349360000|2024-12-16 11:42:40|103.01|102.51|102.94|102.44|103.02|102.52|102.89|102.39|9
1734349370000|2024-12-16 11:42:50|102.93|102.43|102.97|102.47|102.97|102.47|102.91|102.41|8
1734349380000|2024-12-16 11:43:00|102.96|102.46|102.93|102.43|102.97|102.47|102.89|102.39|12
1734349390000|2024-12-16 11:43:10|102.95|102.45|102.96|102.46|102.99|102.49|102.93|102.43|11
1734349400000|2024-12-16 11:43:20|102.98|102.48|103.02|102.52|103.02|102.52|102.98|102.48|6
1734349410000|2024-12-16 11:43:30|103.01|102.51|103.04|102.54|103.04|102.54|103|102.5|7
1734349420000|2024-12-16 11:43:40|103.06|102.56|103.06|102.56|103.07|102.57|103.05|102.55|5
1734349430000|2024-12-16 11:43:50|103.07|102.57|103.06|102.56|103.07|102.57|103.02|102.52|8
1734349440000|2024-12-16 11:44:00|103.05|102.55|103|102.5|103.05|102.55|102.98|102.48|10
1734349450000|2024-12-16 11:44:10|102.99|102.49|102.94|102.44|102.99|102.49|102.94|102.44|8
1734349460000|2024-12-16 11:44:20|102.95|102.45|103.01|102.51|103.01|102.51|102.94|102.44|8
1734349470000|2024-12-16 11:44:30|103.03|102.53|103.05|102.55|103.05|102.55|102.99|102.49|9
1734349480000|2024-12-16 11:44:40|103.04|102.54|103.01|102.51|103.04|102.54|102.96|102.46|11
1734349490000|2024-12-16 11:44:50|103|102.5|102.93|102.43|103|102.5|102.93|102.43|10
1734349500000|2024-12-16 11:45:00|102.95|102.45|102.97|102.47|102.97|102.47|102.94|102.44|7
1734349510000|2024-12-16 11:45:10|102.99|102.49|102.98|102.48|102.99|102.49|102.98|102.48|2
1734349520000|2024-12-16 11:45:20|102.99|102.49|103.05|102.55|103.05|102.55|102.99|102.49|6
1734349530000|2024-12-16 11:45:30|103.04|102.54|103.04|102.54|103.06|102.56|103.02|102.52|9
1734349540000|2024-12-16 11:45:40|103.03|102.53|103.08|102.58|103.08|102.58|103.03|102.53|10
1734349550000|2024-12-16 11:45:50|103.07|102.57|103.09|102.59|103.16|102.66|103.04|102.54|10
1734349560000|2024-12-16 11:46:00|103.08|102.58|102.95|102.45|103.08|102.58|102.95|102.45|12
1734349570000|2024-12-16 11:46:10|102.94|102.44|102.88|102.38|102.95|102.45|102.88|102.38|11
1734349580000|2024-12-16 11:46:20|102.9|102.4|102.88|102.38|102.9|102.4|102.87|102.37|7
1734349590000|2024-12-16 11:46:30|102.86|102.36|102.88|102.38|102.89|102.39|102.86|102.36|6
1734349600000|2024-12-16 11:46:40|102.87|102.37|102.85|102.35|102.87|102.37|102.78|102.28|14
1734349610000|2024-12-16 11:46:50|102.84|102.34|102.84|102.34|102.86|102.36|102.82|102.32|9
1734349620000|2024-12-16 11:47:00|102.83|102.33|102.85|102.35|102.87|102.37|102.83|102.33|6
1734349630000|2024-12-16 11:47:10|102.81|102.31|102.78|102.28|102.81|102.31|102.77|102.27|14
1734349640000|2024-12-16 11:47:20|102.77|102.27|102.52|102.02|102.78|102.28|102.5|102|18
1734349650000|2024-12-16 11:47:30|102.55|102.05|102.6|102.1|102.61|102.11|102.55|102.05|11
1734349660000|2024-12-16 11:47:40|102.59|102.09|102.58|102.08|102.6|102.1|102.57|102.07|11
1734349670000|2024-12-16 11:47:50|102.57|102.07|102.58|102.08|102.58|102.08|102.54|102.04|5
1734349680000|2024-12-16 11:48:00|102.6|102.1|102.49|101.99|102.6|102.1|102.49|101.99|11
1734349690000|2024-12-16 11:48:10|102.48|101.98|102.49|101.99|102.49|101.99|102.46|101.96|5
1734349700000|2024-12-16 11:48:20|102.51|102.01|102.51|102.01|102.52|102.02|102.49|101.99|9
1734349710000|2024-12-16 11:48:30|102.5|102|102.57|102.07|102.57|102.07|102.48|101.98|9
1734349720000|2024-12-16 11:48:40|102.56|102.06|102.66|102.16|102.66|102.16|102.55|102.05|8
1734349730000|2024-12-16 11:48:50|102.67|102.17|102.75|102.25|102.75|102.25|102.67|102.17|8
1734349740000|2024-12-16 11:49:00|102.76|102.26|102.71|102.21|102.77|102.27|102.71|102.21|13
1734349750000|2024-12-16 11:49:10|102.69|102.19|102.67|102.17|102.72|102.22|102.67|102.17|13
1734349760000|2024-12-16 11:49:20|102.66|102.16|102.64|102.14|102.66|102.16|102.62|102.12|7
1734349770000|2024-12-16 11:49:30|102.66|102.16|102.6|102.1|102.66|102.16|102.6|102.1|7
1734349780000|2024-12-16 11:49:40|102.59|102.09|102.56|102.06|102.64|102.14|102.56|102.06|11
1734349790000|2024-12-16 11:49:50|102.54|102.04|102.47|101.97|102.55|102.05|102.47|101.97|14
1734349800000|2024-12-16 11:50:00|102.48|101.98|102.49|101.99|102.54|102.04|102.48|101.98|8
1734349810000|2024-12-16 11:50:10|102.48|101.98|102.21|101.71|102.49|101.99|102.21|101.71|17
1734349820000|2024-12-16 11:50:20|102.22|101.72|102.22|101.72|102.26|101.76|102.2|101.7|12
1734349830000|2024-12-16 11:50:30|102.23|101.73|102.27|101.77|102.28|101.78|102.23|101.73|8
1734349840000|2024-12-16 11:50:40|102.26|101.76|102.46|101.96|102.46|101.96|102.23|101.73|18
1734349850000|2024-12-16 11:50:50|102.47|101.97|102.48|101.98|102.48|101.98|102.46|101.96|7
1734349860000|2024-12-16 11:51:00|102.49|101.99|102.38|101.88|102.51|102.01|102.37|101.87|11
1734349870000|2024-12-16 11:51:10|102.37|101.87|102.41|101.91|102.45|101.95|102.37|101.87|13
1734349880000|2024-12-16 11:51:20|102.4|101.9|102.39|101.89|102.4|101.9|102.37|101.87|8
1734349890000|2024-12-16 11:51:30|102.38|101.88|102.35|101.85|102.38|101.88|102.35|101.85|6
1734349900000|2024-12-16 11:51:40|102.3|101.8|102.37|101.87|102.37|101.87|102.28|101.78|11
1734349910000|2024-12-16 11:51:50|102.38|101.88|102.39|101.89|102.39|101.89|102.36|101.86|5
1734349920000|2024-12-16 11:52:00|102.4|101.9|102.44|101.94|102.45|101.95|102.4|101.9|5
1734349930000|2024-12-16 11:52:10|102.43|101.93|102.45|101.95|102.45|101.95|102.39|101.89|9
1734349940000|2024-12-16 11:52:20|102.46|101.96|102.27|101.77|102.46|101.96|102.26|101.76|16
1734349950000|2024-12-16 11:52:30|102.26|101.76|102.27|101.77|102.28|101.78|102.26|101.76|6
1734349960000|2024-12-16 11:52:40|102.26|101.76|102.19|101.69|102.27|101.77|102.18|101.68|10
1734349970000|2024-12-16 11:52:50|102.18|101.68|102.18|101.68|102.18|101.68|102.18|101.68|1
1734349980000|2024-12-16 11:53:00|102.17|101.67|102.18|101.68|102.2|101.7|102.15|101.65|21
1734349990000|2024-12-16 11:53:10|102.17|101.67|102.2|101.7|102.25|101.75|102.17|101.67|13
1734350000000|2024-12-16 11:53:20|102.21|101.71|102.21|101.71|102.21|101.71|102.2|101.7|3
1734350010000|2024-12-16 11:53:30|102.27|101.77|102.27|101.77|102.27|101.77|102.26|101.76|3
1734350020000|2024-12-16 11:53:40|102.26|101.76|102.23|101.73|102.28|101.78|102.2|101.7|12
1734350030000|2024-12-16 11:53:50|102.22|101.72|102.12|101.62|102.22|101.72|102.12|101.62|8
1734350040000|2024-12-16 11:54:00|102.13|101.63|102.21|101.71|102.23|101.73|102.12|101.62|14
1734350050000|2024-12-16 11:54:10|102.2|101.7|102.21|101.71|102.23|101.73|102.2|101.7|9
1734350060000|2024-12-16 11:54:20|102.23|101.73|102.31|101.81|102.31|101.81|102.23|101.73|9
1734350070000|2024-12-16 11:54:30|102.32|101.82|102.42|101.92|102.42|101.92|102.32|101.82|12
1734350080000|2024-12-16 11:54:40|102.44|101.94|102.47|101.97|102.47|101.97|102.42|101.92|10
1734350090000|2024-12-16 11:54:50|102.46|101.96|102.48|101.98|102.51|102.01|102.46|101.96|8
1734350100000|2024-12-16 11:55:00|102.47|101.97|102.32|101.82|102.47|101.97|102.31|101.81|12
1734350110000|2024-12-16 11:55:10|102.34|101.84|102.29|101.79|102.35|101.85|102.28|101.78|9
1734350120000|2024-12-16 11:55:20|102.28|101.78|102.31|101.81|102.38|101.88|102.28|101.78|15
1734350130000|2024-12-16 11:55:30|102.3|101.8|102.3|101.8|102.32|101.82|102.28|101.78|12
1734350140000|2024-12-16 11:55:40|102.31|101.81|102.3|101.8|102.31|101.81|102.26|101.76|13
1734350150000|2024-12-16 11:55:50|102.29|101.79|102.19|101.69|102.29|101.79|102.13|101.63|21
1734350160000|2024-12-16 11:56:00|102.21|101.71|102.27|101.77|102.28|101.78|102.19|101.69|19
1734350170000|2024-12-16 11:56:10|102.25|101.75|102.13|101.63|102.28|101.78|102.06|101.56|21
1734350180000|2024-12-16 11:56:20|102.12|101.62|102.1|101.6|102.13|101.63|102.03|101.53|15
1734350190000|2024-12-16 11:56:30|102.09|101.59|102.06|101.56|102.11|101.61|102.04|101.54|16
1734350200000|2024-12-16 11:56:40|102.05|101.55|101.99|101.49|102.05|101.55|101.99|101.49|10
1734350210000|2024-12-16 11:56:50|102|101.5|102.03|101.53|102.03|101.53|102|101.5|10
1734350220000|2024-12-16 11:57:00|102.04|101.54|102.11|101.61|102.14|101.64|102.03|101.53|18
1734350230000|2024-12-16 11:57:10|102.1|101.6|102.08|101.58|102.1|101.6|102.03|101.53|12
1734350240000|2024-12-16 11:57:20|102.07|101.57|101.85|101.35|102.07|101.57|101.81|101.31|11
1734350250000|2024-12-16 11:57:30|101.86|101.36|101.78|101.28|101.86|101.36|101.78|101.28|11
1734350260000|2024-12-16 11:57:40|101.79|101.29|101.77|101.27|101.8|101.3|101.76|101.26|12
1734350270000|2024-12-16 11:57:50|101.78|101.28|101.79|101.29|101.81|101.31|101.78|101.28|9
1734350280000|2024-12-16 11:58:00|101.8|101.3|101.87|101.37|101.88|101.38|101.8|101.3|8
1734350290000|2024-12-16 11:58:10|101.88|101.38|101.8|101.3|101.9|101.4|101.78|101.28|16
1734350300000|2024-12-16 11:58:20|101.79|101.29|101.87|101.37|101.89|101.39|101.79|101.29|9
1734350310000|2024-12-16 11:58:30|101.86|101.36|101.95|101.45|101.95|101.45|101.84|101.34|16
1734350320000|2024-12-16 11:58:40|101.98|101.48|102.08|101.58|102.11|101.61|101.98|101.48|9
1734350330000|2024-12-16 11:58:50|102.07|101.57|102.19|101.69|102.19|101.69|102.07|101.57|9
1734350340000|2024-12-16 11:59:00|102.2|101.7|102.21|101.71|102.28|101.78|102.2|101.7|10
1734350350000|2024-12-16 11:59:10|102.22|101.72|102.32|101.82|102.32|101.82|102.22|101.72|11
1734350360000|2024-12-16 11:59:20|102.3|101.8|102.32|101.82|102.36|101.86|102.3|101.8|10
1734350370000|2024-12-16 11:59:30|102.35|101.85|102.28|101.78|102.39|101.89|102.27|101.77|9
1734350380000|2024-12-16 11:59:40|102.27|101.77|102.28|101.78|102.29|101.79|102.26|101.76|7
1734350390000|2024-12-16 11:59:50|102.27|101.77|102.21|101.71|102.27|101.77|102.21|101.71|4
1734350400000|2024-12-16 12:00:00|102.22|101.72|102.15|101.65|102.22|101.72|102.15|101.65|10
1734350410000|2024-12-16 12:00:10|102.17|101.67|102.11|101.61|102.17|101.67|102.11|101.61|7
1734350420000|2024-12-16 12:00:20|102.09|101.59|102.1|101.6|102.16|101.66|102.02|101.52|13
1734350430000|2024-12-16 12:00:30|102.08|101.58|102.15|101.65|102.15|101.65|102.03|101.53|18
1734350440000|2024-12-16 12:00:40|102.17|101.67|102.29|101.79|102.29|101.79|102.16|101.66|8
1734350450000|2024-12-16 12:00:50|102.28|101.78|102.26|101.76|102.29|101.79|102.24|101.74|12
1734350460000|2024-12-16 12:01:00|102.28|101.78|102.45|101.95|102.45|101.95|102.28|101.78|12
1734350470000|2024-12-16 12:01:10|102.43|101.93|102.51|102.01|102.52|102.02|102.41|101.91|14
1734350480000|2024-12-16 12:01:20|102.5|102|102.43|101.93|102.5|102|102.42|101.92|15
1734350490000|2024-12-16 12:01:30|102.42|101.92|102.38|101.88|102.42|101.92|102.38|101.88|9
1734350500000|2024-12-16 12:01:40|102.39|101.89|102.42|101.92|102.43|101.93|102.36|101.86|10
1734350510000|2024-12-16 12:01:50|102.43|101.93|102.4|101.9|102.5|102|102.4|101.9|11
1734350520000|2024-12-16 12:02:00|102.36|101.86|102.43|101.93|102.46|101.96|102.34|101.84|14
1734350530000|2024-12-16 12:02:10|102.44|101.94|102.37|101.87|102.44|101.94|102.37|101.87|12
1734350540000|2024-12-16 12:02:20|102.35|101.85|102.35|101.85|102.39|101.89|102.34|101.84|11
1734350550000|2024-12-16 12:02:30|102.37|101.87|102.41|101.91|102.41|101.91|102.35|101.85|7
1734350560000|2024-12-16 12:02:40|102.46|101.96|102.43|101.93|102.47|101.97|102.43|101.93|6
1734350580000|2024-12-16 12:03:00|102.45|101.95|102.31|101.81|102.45|101.95|102.31|101.81|13
1734350590000|2024-12-16 12:03:10|102.34|101.84|102.35|101.85|102.37|101.87|102.33|101.83|8
1734350600000|2024-12-16 12:03:20|102.34|101.84|102.31|101.81|102.34|101.84|102.29|101.79|10
1734350610000|2024-12-16 12:03:30|102.29|101.79|102.35|101.85|102.36|101.86|102.29|101.79|6
1734350620000|2024-12-16 12:03:40|102.34|101.84|102.4|101.9|102.42|101.92|102.32|101.82|11
1734350630000|2024-12-16 12:03:50|102.39|101.89|102.36|101.86|102.39|101.89|102.36|101.86|8
1734350640000|2024-12-16 12:04:00|102.38|101.88|102.35|101.85|102.38|101.88|102.34|101.84|9
1734350650000|2024-12-16 12:04:10|102.38|101.88|102.47|101.97|102.47|101.97|102.38|101.88|8
1734350660000|2024-12-16 12:04:20|102.5|102|102.59|102.09|102.59|102.09|102.5|102|12
1734350670000|2024-12-16 12:04:30|102.61|102.11|102.61|102.11|102.64|102.14|102.6|102.1|10
1734350680000|2024-12-16 12:04:40|102.6|102.1|102.56|102.06|102.6|102.1|102.52|102.02|10
1734350690000|2024-12-16 12:04:50|102.55|102.05|102.62|102.12|102.64|102.14|102.55|102.05|12
1734350700000|2024-12-16 12:05:00|102.61|102.11|102.59|102.09|102.61|102.11|102.56|102.06|9
1734350710000|2024-12-16 12:05:10|102.6|102.1|102.7|102.2|102.72|102.22|102.6|102.1|13
1734350720000|2024-12-16 12:05:20|102.71|102.21|102.73|102.23|102.75|102.25|102.71|102.21|9
1734350730000|2024-12-16 12:05:30|102.74|102.24|102.77|102.27|102.77|102.27|102.74|102.24|5
1734350740000|2024-12-16 12:05:40|102.78|102.28|102.8|102.3|102.81|102.31|102.78|102.28|6
1734350750000|2024-12-16 12:05:50|102.76|102.26|102.76|102.26|102.8|102.3|102.75|102.25|6
1734350760000|2024-12-16 12:06:00|102.75|102.25|102.69|102.19|102.75|102.25|102.69|102.19|4
1734350770000|2024-12-16 12:06:10|102.6|102.1|102.6|102.1|102.6|102.1|102.6|102.1|1
1734350780000|2024-12-16 12:06:20|102.53|102.03|102.53|102.03|102.59|102.09|102.53|102.03|14
1734350790000|2024-12-16 12:06:30|102.54|102.04|102.52|102.02|102.58|102.08|102.52|102.02|11
1734350800000|2024-12-16 12:06:40|102.55|102.05|102.46|101.96|102.55|102.05|102.46|101.96|9
1734350810000|2024-12-16 12:06:50|102.44|101.94|102.44|101.94|102.45|101.95|102.41|101.91|7
1734350820000|2024-12-16 12:07:00|102.45|101.95|102.6|102.1|102.6|102.1|102.45|101.95|12
1734350830000|2024-12-16 12:07:10|102.68|102.18|102.72|102.22|102.74|102.24|102.67|102.17|12
1734350840000|2024-12-16 12:07:20|102.73|102.23|102.74|102.24|102.76|102.26|102.72|102.22|8
1734350850000|2024-12-16 12:07:30|102.73|102.23|102.65|102.15|102.73|102.23|102.65|102.15|10
1734350860000|2024-12-16 12:07:40|102.64|102.14|102.69|102.19|102.69|102.19|102.64|102.14|8
1734350870000|2024-12-16 12:07:50|102.72|102.22|102.76|102.26|102.77|102.27|102.72|102.22|8
1734350880000|2024-12-16 12:08:00|102.74|102.24|102.82|102.32|102.83|102.33|102.73|102.23|6
1734350890000|2024-12-16 12:08:10|102.81|102.31|102.89|102.39|102.91|102.41|102.8|102.3|12
1734350900000|2024-12-16 12:08:20|102.88|102.38|102.89|102.39|102.89|102.39|102.84|102.34|7
1734350910000|2024-12-16 12:08:30|102.88|102.38|102.85|102.35|102.88|102.38|102.85|102.35|5
1734350920000|2024-12-16 12:08:40|102.83|102.33|102.81|102.31|102.83|102.33|102.8|102.3|5
1734350930000|2024-12-16 12:08:50|102.8|102.3|102.62|102.12|102.8|102.3|102.62|102.12|8
1734350940000|2024-12-16 12:09:00|102.61|102.11|102.63|102.13|102.63|102.13|102.58|102.08|8
1734350950000|2024-12-16 12:09:10|102.64|102.14|102.7|102.2|102.71|102.21|102.64|102.14|3
1734350960000|2024-12-16 12:09:20|102.8|102.3|102.8|102.3|102.8|102.3|102.8|102.3|1
1734350970000|2024-12-16 12:09:30|102.83|102.33|102.84|102.34|102.84|102.34|102.79|102.29|6
1734350980000|2024-12-16 12:09:40|102.88|102.38|102.84|102.34|102.88|102.38|102.84|102.34|7
1734350990000|2024-12-16 12:09:50|102.82|102.32|102.82|102.32|102.82|102.32|102.81|102.31|3
1734351000000|2024-12-16 12:10:00|102.81|102.31|102.81|102.31|102.81|102.31|102.74|102.24|13
1734351010000|2024-12-16 12:10:10|102.8|102.3|102.71|102.21|102.8|102.3|102.71|102.21|6
1734351020000|2024-12-16 12:10:20|102.73|102.23|102.78|102.28|102.78|102.28|102.73|102.23|4
1734351030000|2024-12-16 12:10:30|102.84|102.34|102.81|102.31|102.84|102.34|102.81|102.31|4
1734351040000|2024-12-16 12:10:40|102.8|102.3|102.73|102.23|102.8|102.3|102.73|102.23|7
1734351050000|2024-12-16 12:10:50|102.72|102.22|102.76|102.26|102.76|102.26|102.71|102.21|8
1734351060000|2024-12-16 12:11:00|102.75|102.25|102.72|102.22|102.75|102.25|102.71|102.21|13
1734351070000|2024-12-16 12:11:10|102.73|102.23|102.73|102.23|102.75|102.25|102.71|102.21|12
1734351080000|2024-12-16 12:11:20|102.71|102.21|102.68|102.18|102.71|102.21|102.68|102.18|4
1734351090000|2024-12-16 12:11:30|102.69|102.19|102.69|102.19|102.69|102.19|102.64|102.14|5
1734351100000|2024-12-16 12:11:40|102.7|102.2|102.67|102.17|102.7|102.2|102.67|102.17|6
1734351110000|2024-12-16 12:11:50|102.66|102.16|102.59|102.09|102.66|102.16|102.59|102.09|7
1734351120000|2024-12-16 12:12:00|102.58|102.08|102.54|102.04|102.58|102.08|102.52|102.02|6
1734351130000|2024-12-16 12:12:10|102.53|102.03|102.44|101.94|102.53|102.03|102.44|101.94|8
1734351140000|2024-12-16 12:12:20|102.47|101.97|102.48|101.98|102.49|101.99|102.45|101.95|7
1734351160000|2024-12-16 12:12:40|102.54|102.04|102.54|102.04|102.54|102.04|102.54|102.04|1
1734351170000|2024-12-16 12:12:50|102.53|102.03|102.48|101.98|102.54|102.04|102.48|101.98|9
1734351180000|2024-12-16 12:13:00|102.51|102.01|102.5|102|102.54|102.04|102.5|102|8
1734351190000|2024-12-16 12:13:10|102.48|101.98|102.46|101.96|102.48|101.98|102.46|101.96|3
1734351200000|2024-12-16 12:13:20|102.51|102.01|102.53|102.03|102.56|102.06|102.5|102|9
1734351210000|2024-12-16 12:13:30|102.52|102.02|102.51|102.01|102.52|102.02|102.51|102.01|2
1734351220000|2024-12-16 12:13:40|102.49|101.99|102.46|101.96|102.49|101.99|102.45|101.95|6
1734351230000|2024-12-16 12:13:50|102.49|101.99|102.41|101.91|102.49|101.99|102.41|101.91|5
1734351240000|2024-12-16 12:14:00|102.42|101.92|102.47|101.97|102.47|101.97|102.42|101.92|4
1734351250000|2024-12-16 12:14:10|102.49|101.99|102.48|101.98|102.51|102.01|102.48|101.98|5
1734351260000|2024-12-16 12:14:20|102.46|101.96|102.46|101.96|102.49|101.99|102.44|101.94|13
1734351270000|2024-12-16 12:14:30|102.45|101.95|102.48|101.98|102.5|102|102.44|101.94|6
1734351280000|2024-12-16 12:14:40|102.49|101.99|102.53|102.03|102.55|102.05|102.49|101.99|4
1734351290000|2024-12-16 12:14:50|102.54|102.04|102.61|102.11|102.63|102.13|102.54|102.04|11
1734351300000|2024-12-16 12:15:00|102.62|102.12|102.61|102.11|102.66|102.16|102.61|102.11|8
1734351310000|2024-12-16 12:15:10|102.6|102.1|102.57|102.07|102.6|102.1|102.52|102.02|10
1734351320000|2024-12-16 12:15:20|102.55|102.05|102.58|102.08|102.59|102.09|102.55|102.05|5
1734351330000|2024-12-16 12:15:30|102.6|102.1|102.6|102.1|102.61|102.11|102.59|102.09|6
1734351340000|2024-12-16 12:15:40|102.62|102.12|102.63|102.13|102.63|102.13|102.61|102.11|3
1734351350000|2024-12-16 12:15:50|102.69|102.19|102.68|102.18|102.69|102.19|102.68|102.18|2
1734351360000|2024-12-16 12:16:00|102.69|102.19|102.8|102.3|102.8|102.3|102.69|102.19|7
1734351370000|2024-12-16 12:16:10|102.79|102.29|102.81|102.31|102.81|102.31|102.79|102.29|3
1734351380000|2024-12-16 12:16:20|102.8|102.3|102.75|102.25|102.81|102.31|102.75|102.25|4
1734351390000|2024-12-16 12:16:30|102.74|102.24|102.7|102.2|102.74|102.24|102.68|102.18|9
1734351400000|2024-12-16 12:16:40|102.71|102.21|102.63|102.13|102.72|102.22|102.63|102.13|9
1734351410000|2024-12-16 12:16:50|102.62|102.12|102.64|102.14|102.67|102.17|102.62|102.12|4
1734351420000|2024-12-16 12:17:00|102.65|102.15|102.64|102.14|102.66|102.16|102.64|102.14|4
1734351430000|2024-12-16 12:17:10|102.66|102.16|102.69|102.19|102.69|102.19|102.66|102.16|3
1734351440000|2024-12-16 12:17:20|102.68|102.18|102.56|102.06|102.68|102.18|102.56|102.06|9
1734351450000|2024-12-16 12:17:30|102.53|102.03|102.41|101.91|102.55|102.05|102.41|101.91|15
1734351460000|2024-12-16 12:17:40|102.38|101.88|102.31|101.81|102.38|101.88|102.31|101.81|7
1734351470000|2024-12-16 12:17:50|102.4|101.9|102.43|101.93|102.43|101.93|102.34|101.84|15
1734351480000|2024-12-16 12:18:00|102.42|101.92|102.43|101.93|102.49|101.99|102.4|101.9|18
1734351490000|2024-12-16 12:18:10|102.47|101.97|102.49|101.99|102.49|101.99|102.42|101.92|14
1734351500000|2024-12-16 12:18:20|102.51|102.01|102.54|102.04|102.55|102.05|102.51|102.01|9
1734351510000|2024-12-16 12:18:30|102.53|102.03|102.51|102.01|102.57|102.07|102.49|101.99|13
1734351530000|2024-12-16 12:18:50|102.52|102.02|102.56|102.06|102.58|102.08|102.52|102.02|4
1734351540000|2024-12-16 12:19:00|102.6|102.1|102.6|102.1|102.6|102.1|102.6|102.1|1
1734351550000|2024-12-16 12:19:10|102.64|102.14|102.57|102.07|102.65|102.15|102.57|102.07|15
1734351560000|2024-12-16 12:19:20|102.58|102.08|102.61|102.11|102.65|102.15|102.56|102.06|14
1734351570000|2024-12-16 12:19:30|102.57|102.07|102.58|102.08|102.62|102.12|102.56|102.06|10
1734351580000|2024-12-16 12:19:40|102.57|102.07|102.51|102.01|102.57|102.07|102.51|102.01|4
1734351590000|2024-12-16 12:19:50|102.56|102.06|102.56|102.06|102.58|102.08|102.56|102.06|5
1734351600000|2024-12-16 12:20:00|102.57|102.07|102.57|102.07|102.58|102.08|102.57|102.07|3
1734351610000|2024-12-16 12:20:10|102.58|102.08|102.6|102.1|102.6|102.1|102.57|102.07|5
1734351620000|2024-12-16 12:20:20|102.61|102.11|102.71|102.21|102.71|102.21|102.61|102.11|7
1734351630000|2024-12-16 12:20:30|102.7|102.2|102.7|102.2|102.73|102.23|102.66|102.16|14
1734351640000|2024-12-16 12:20:40|102.69|102.19|102.72|102.22|102.72|102.22|102.69|102.19|4
1734351650000|2024-12-16 12:20:50|102.71|102.21|102.76|102.26|102.76|102.26|102.71|102.21|6
1734351660000|2024-12-16 12:21:00|102.75|102.25|102.78|102.28|102.79|102.29|102.74|102.24|14
1734351670000|2024-12-16 12:21:10|102.82|102.32|102.79|102.29|102.82|102.32|102.79|102.29|4
1734351680000|2024-12-16 12:21:20|102.8|102.3|102.86|102.36|102.86|102.36|102.8|102.3|5
1734351690000|2024-12-16 12:21:30|102.85|102.35|102.83|102.33|102.85|102.35|102.83|102.33|3
1734351700000|2024-12-16 12:21:40|102.86|102.36|102.85|102.35|102.86|102.36|102.85|102.35|2
1734351710000|2024-12-16 12:21:50|102.9|102.4|102.88|102.38|102.9|102.4|102.88|102.38|3
1734351720000|2024-12-16 12:22:00|102.87|102.37|102.83|102.33|102.87|102.37|102.83|102.33|4
1734351740000|2024-12-16 12:22:20|102.9|102.4|102.9|102.4|102.9|102.4|102.9|102.4|1
1734351750000|2024-12-16 12:22:30|102.92|102.42|102.94|102.44|102.94|102.44|102.92|102.42|3
1734351760000|2024-12-16 12:22:40|102.93|102.43|102.92|102.42|102.93|102.43|102.92|102.42|2
1734351770000|2024-12-16 12:22:50|102.97|102.47|102.96|102.46|102.97|102.47|102.94|102.44|4
1734351780000|2024-12-16 12:23:00|102.95|102.45|102.88|102.38|102.95|102.45|102.88|102.38|6
1734351790000|2024-12-16 12:23:10|102.9|102.4|102.9|102.4|102.9|102.4|102.9|102.4|1
1734351800000|2024-12-16 12:23:20|102.89|102.39|102.83|102.33|102.89|102.39|102.83|102.33|6
1734351810000|2024-12-16 12:23:30|102.82|102.32|102.81|102.31|102.82|102.32|102.8|102.3|4
1734351820000|2024-12-16 12:23:40|102.83|102.33|102.86|102.36|102.86|102.36|102.83|102.33|4
1734351830000|2024-12-16 12:23:50|102.88|102.38|102.78|102.28|102.88|102.38|102.78|102.28|9
1734351840000|2024-12-16 12:24:00|102.79|102.29|102.88|102.38|102.88|102.38|102.79|102.29|7
1734351850000|2024-12-16 12:24:10|102.87|102.37|102.89|102.39|102.9|102.4|102.87|102.37|5
1734351860000|2024-12-16 12:24:20|102.88|102.38|102.84|102.34|102.88|102.38|102.82|102.32|7
1734351870000|2024-12-16 12:24:30|102.88|102.38|102.85|102.35|102.88|102.38|102.85|102.35|4
1734351880000|2024-12-16 12:24:40|102.84|102.34|102.84|102.34|102.86|102.36|102.83|102.33|4
1734351890000|2024-12-16 12:24:50|102.8|102.3|102.8|102.3|102.8|102.3|102.8|102.3|1
1734351910000|2024-12-16 12:25:10|102.79|102.29|102.73|102.23|102.79|102.29|102.71|102.21|8
1734351920000|2024-12-16 12:25:20|102.71|102.21|102.71|102.21|102.71|102.21|102.71|102.21|1
1734351930000|2024-12-16 12:25:30|102.58|102.08|102.58|102.08|102.58|102.08|102.58|102.08|1
1734351950000|2024-12-16 12:25:50|102.57|102.07|102.48|101.98|102.57|102.07|102.48|101.98|8
1734351960000|2024-12-16 12:26:00|102.46|101.96|102.5|102|102.51|102.01|102.46|101.96|9
1734351970000|2024-12-16 12:26:10|102.52|102.02|102.57|102.07|102.58|102.08|102.52|102.02|8
1734351980000|2024-12-16 12:26:20|102.56|102.06|102.5|102|102.56|102.06|102.5|102|9
1734351990000|2024-12-16 12:26:30|102.49|101.99|102.47|101.97|102.54|102.04|102.47|101.97|8
1734352000000|2024-12-16 12:26:40|102.46|101.96|102.5|102|102.51|102.01|102.46|101.96|8
1734352010000|2024-12-16 12:26:50|102.51|102.01|102.52|102.02|102.52|102.02|102.46|101.96|12
1734352020000|2024-12-16 12:27:00|102.53|102.03|102.51|102.01|102.54|102.04|102.5|102|14
1734352030000|2024-12-16 12:27:10|102.52|102.02|102.58|102.08|102.59|102.09|102.52|102.02|7
1734352040000|2024-12-16 12:27:20|102.54|102.04|102.51|102.01|102.54|102.04|102.48|101.98|11
1734352050000|2024-12-16 12:27:30|102.5|102|102.51|102.01|102.53|102.03|102.5|102|12
1734352060000|2024-12-16 12:27:40|102.49|101.99|102.55|102.05|102.56|102.06|102.49|101.99|8
1734352070000|2024-12-16 12:27:50|102.54|102.04|102.58|102.08|102.58|102.08|102.54|102.04|5
1734352080000|2024-12-16 12:28:00|102.56|102.06|102.58|102.08|102.58|102.08|102.53|102.03|8
1734352090000|2024-12-16 12:28:10|102.56|102.06|102.6|102.1|102.61|102.11|102.56|102.06|5
1734352100000|2024-12-16 12:28:20|102.59|102.09|102.56|102.06|102.6|102.1|102.56|102.06|5
1734352130000|2024-12-16 12:28:50|102.64|102.14|102.64|102.14|102.64|102.14|102.64|102.14|1
1734352140000|2024-12-16 12:29:00|102.63|102.13|102.58|102.08|102.63|102.13|102.58|102.08|5
1734352150000|2024-12-16 12:29:10|102.59|102.09|102.56|102.06|102.59|102.09|102.56|102.06|4
1734352160000|2024-12-16 12:29:20|102.54|102.04|102.58|102.08|102.58|102.08|102.52|102.02|8
1734352170000|2024-12-16 12:29:30|102.57|102.07|102.57|102.07|102.58|102.08|102.56|102.06|9
1734352180000|2024-12-16 12:29:40|102.52|102.02|102.49|101.99|102.52|102.02|102.48|101.98|13
1734352190000|2024-12-16 12:29:50|102.5|102|102.64|102.14|102.65|102.15|102.5|102|8
1734352200000|2024-12-16 12:30:00|102.67|102.17|102.6|102.1|102.67|102.17|102.59|102.09|9
1734352210000|2024-12-16 12:30:10|102.65|102.15|102.66|102.16|102.67|102.17|102.6|102.1|11
1734352220000|2024-12-16 12:30:20|102.65|102.15|102.59|102.09|102.65|102.15|102.59|102.09|5
1734352230000|2024-12-16 12:30:30|102.6|102.1|102.61|102.11|102.66|102.16|102.59|102.09|10
1734352240000|2024-12-16 12:30:40|102.62|102.12|102.68|102.18|102.68|102.18|102.62|102.12|7
1734352250000|2024-12-16 12:30:50|102.7|102.2|102.75|102.25|102.75|102.25|102.7|102.2|5
1734352260000|2024-12-16 12:31:00|102.74|102.24|102.75|102.25|102.77|102.27|102.72|102.22|15
1734352270000|2024-12-16 12:31:10|102.74|102.24|102.81|102.31|102.81|102.31|102.74|102.24|14
1734352280000|2024-12-16 12:31:20|102.82|102.32|102.84|102.34|102.84|102.34|102.8|102.3|12
1734352290000|2024-12-16 12:31:30|102.85|102.35|102.85|102.35|102.85|102.35|102.84|102.34|3
1734352310000|2024-12-16 12:31:50|102.91|102.41|102.97|102.47|102.98|102.48|102.91|102.41|12
1734352320000|2024-12-16 12:32:00|102.96|102.46|102.88|102.38|102.96|102.46|102.86|102.36|8
1734352330000|2024-12-16 12:32:10|102.89|102.39|102.9|102.4|102.9|102.4|102.89|102.39|2
1734352340000|2024-12-16 12:32:20|102.89|102.39|102.83|102.33|102.93|102.43|102.82|102.32|12
1734352350000|2024-12-16 12:32:30|102.84|102.34|102.81|102.31|102.84|102.34|102.78|102.28|11
1734352360000|2024-12-16 12:32:40|102.8|102.3|102.87|102.37|102.87|102.37|102.79|102.29|9
1734352370000|2024-12-16 12:32:50|102.86|102.36|102.83|102.33|102.86|102.36|102.83|102.33|4
1734352380000|2024-12-16 12:33:00|102.84|102.34|102.84|102.34|102.84|102.34|102.84|102.34|1
1734352390000|2024-12-16 12:33:10|102.83|102.33|102.86|102.36|102.86|102.36|102.83|102.33|6
1734352400000|2024-12-16 12:33:20|102.85|102.35|102.9|102.4|102.9|102.4|102.85|102.35|8
1734352410000|2024-12-16 12:33:30|102.91|102.41|102.9|102.4|102.91|102.41|102.9|102.4|2
1734352420000|2024-12-16 12:33:40|102.87|102.37|102.85|102.35|102.87|102.37|102.85|102.35|3
1734352430000|2024-12-16 12:33:50|102.86|102.36|102.86|102.36|102.86|102.36|102.83|102.33|8
1734352440000|2024-12-16 12:34:00|102.85|102.35|102.85|102.35|102.87|102.37|102.8|102.3|10
1734352450000|2024-12-16 12:34:10|102.86|102.36|102.86|102.36|102.87|102.37|102.85|102.35|6
1734352460000|2024-12-16 12:34:20|102.88|102.38|102.79|102.29|102.88|102.38|102.79|102.29|9
1734352470000|2024-12-16 12:34:30|102.8|102.3|102.78|102.28|102.8|102.3|102.78|102.28|5
1734352480000|2024-12-16 12:34:40|102.8|102.3|102.77|102.27|102.8|102.3|102.77|102.27|6
1734352490000|2024-12-16 12:34:50|102.76|102.26|102.79|102.29|102.8|102.3|102.76|102.26|5
1734352500000|2024-12-16 12:35:00|102.8|102.3|102.85|102.35|102.87|102.37|102.8|102.3|10
1734352510000|2024-12-16 12:35:10|102.86|102.36|102.85|102.35|102.86|102.36|102.81|102.31|9
1734352520000|2024-12-16 12:35:20|102.86|102.36|102.86|102.36|102.87|102.37|102.83|102.33|7
1734352530000|2024-12-16 12:35:30|102.85|102.35|102.86|102.36|102.87|102.37|102.85|102.35|3
1734352540000|2024-12-16 12:35:40|102.85|102.35|102.89|102.39|102.89|102.39|102.85|102.35|6
1734352550000|2024-12-16 12:35:50|102.9|102.4|102.86|102.36|102.95|102.45|102.86|102.36|10
1734352560000|2024-12-16 12:36:00|102.85|102.35|102.8|102.3|102.85|102.35|102.8|102.3|6
1734352570000|2024-12-16 12:36:10|102.82|102.32|102.85|102.35|102.86|102.36|102.82|102.32|4
1734352580000|2024-12-16 12:36:20|102.86|102.36|102.86|102.36|102.87|102.37|102.84|102.34|7
1734352590000|2024-12-16 12:36:30|102.85|102.35|102.85|102.35|102.85|102.35|102.85|102.35|1
1734352600000|2024-12-16 12:36:40|102.84|102.34|102.88|102.38|102.88|102.38|102.83|102.33|7
1734352610000|2024-12-16 12:36:50|102.87|102.37|102.88|102.38|102.9|102.4|102.87|102.37|7
1734352620000|2024-12-16 12:37:00|102.89|102.39|102.88|102.38|102.89|102.39|102.88|102.38|4
1734352630000|2024-12-16 12:37:10|102.87|102.37|102.87|102.37|102.88|102.38|102.86|102.36|6
1734352640000|2024-12-16 12:37:20|102.86|102.36|102.84|102.34|102.86|102.36|102.84|102.34|6
1734352650000|2024-12-16 12:37:30|102.85|102.35|102.86|102.36|102.87|102.37|102.84|102.34|9
1734352660000|2024-12-16 12:37:40|102.85|102.35|102.84|102.34|102.85|102.35|102.83|102.33|4
1734352680000|2024-12-16 12:38:00|102.83|102.33|102.77|102.27|102.83|102.33|102.77|102.27|4
1734352690000|2024-12-16 12:38:10|102.75|102.25|102.77|102.27|102.77|102.27|102.75|102.25|3
1734352700000|2024-12-16 12:38:20|102.78|102.28|102.77|102.27|102.78|102.28|102.76|102.26|7
1734352710000|2024-12-16 12:38:30|102.78|102.28|102.78|102.28|102.79|102.29|102.76|102.26|7
1734352720000|2024-12-16 12:38:40|102.79|102.29|102.89|102.39|102.89|102.39|102.79|102.29|10
1734352730000|2024-12-16 12:38:50|102.88|102.38|102.85|102.35|102.88|102.38|102.85|102.35|6
1734352740000|2024-12-16 12:39:00|102.86|102.36|102.87|102.37|102.87|102.37|102.85|102.35|4
1734352750000|2024-12-16 12:39:10|102.88|102.38|102.89|102.39|102.89|102.39|102.87|102.37|4
1734352760000|2024-12-16 12:39:20|102.9|102.4|102.96|102.46|102.96|102.46|102.89|102.39|8
1734352770000|2024-12-16 12:39:30|102.95|102.45|102.96|102.46|102.96|102.46|102.91|102.41|8
1734352780000|2024-12-16 12:39:40|102.94|102.44|102.9|102.4|102.94|102.44|102.89|102.39|8
1734352790000|2024-12-16 12:39:50|102.89|102.39|102.86|102.36|102.9|102.4|102.86|102.36|5
1734352800000|2024-12-16 12:40:00|102.85|102.35|102.85|102.35|102.85|102.35|102.85|102.35|1
1734352810000|2024-12-16 12:40:10|102.86|102.36|102.86|102.36|102.88|102.38|102.86|102.36|3
1734352820000|2024-12-16 12:40:20|102.85|102.35|102.84|102.34|102.85|102.35|102.8|102.3|6
1734352830000|2024-12-16 12:40:30|102.81|102.31|102.77|102.27|102.81|102.31|102.77|102.27|5
1734352840000|2024-12-16 12:40:40|102.76|102.26|102.77|102.27|102.77|102.27|102.76|102.26|2
1734352850000|2024-12-16 12:40:50|102.76|102.26|102.76|102.26|102.76|102.26|102.76|102.26|1
1734352870000|2024-12-16 12:41:10|102.78|102.28|102.75|102.25|102.78|102.28|102.74|102.24|6
1734352880000|2024-12-16 12:41:20|102.74|102.24|102.69|102.19|102.74|102.24|102.68|102.18|5
1734352890000|2024-12-16 12:41:30|102.68|102.18|102.65|102.15|102.68|102.18|102.65|102.15|8
1734352900000|2024-12-16 12:41:40|102.61|102.11|102.62|102.12|102.66|102.16|102.56|102.06|11
1734352910000|2024-12-16 12:41:50|102.6|102.1|102.58|102.08|102.6|102.1|102.58|102.08|3
1734352920000|2024-12-16 12:42:00|102.57|102.07|102.58|102.08|102.59|102.09|102.57|102.07|5
1734352930000|2024-12-16 12:42:10|102.57|102.07|102.58|102.08|102.63|102.13|102.57|102.07|12
1734352940000|2024-12-16 12:42:20|102.57|102.07|102.55|102.05|102.57|102.07|102.54|102.04|9
1734352950000|2024-12-16 12:42:30|102.57|102.07|102.57|102.07|102.58|102.08|102.57|102.07|3
1734352960000|2024-12-16 12:42:40|102.55|102.05|102.56|102.06|102.56|102.06|102.53|102.03|8
1734352970000|2024-12-16 12:42:50|102.55|102.05|102.58|102.08|102.58|102.08|102.55|102.05|3
1734352980000|2024-12-16 12:43:00|102.59|102.09|102.59|102.09|102.6|102.1|102.59|102.09|3
1734352990000|2024-12-16 12:43:10|102.58|102.08|102.58|102.08|102.59|102.09|102.58|102.08|3
1734353000000|2024-12-16 12:43:20|102.57|102.07|102.56|102.06|102.57|102.07|102.56|102.06|8
1734353010000|2024-12-16 12:43:30|102.55|102.05|102.55|102.05|102.55|102.05|102.54|102.04|5
1734353020000|2024-12-16 12:43:40|102.54|102.04|102.55|102.05|102.55|102.05|102.53|102.03|4
1734353030000|2024-12-16 12:43:50|102.54|102.04|102.4|101.9|102.56|102.06|102.39|101.89|12
1734353040000|2024-12-16 12:44:00|102.39|101.89|102.37|101.87|102.4|101.9|102.37|101.87|6
1734353050000|2024-12-16 12:44:10|102.38|101.88|102.37|101.87|102.38|101.88|102.37|101.87|2
1734353060000|2024-12-16 12:44:20|102.38|101.88|102.46|101.96|102.46|101.96|102.38|101.88|5
1734353070000|2024-12-16 12:44:30|102.44|101.94|102.54|102.04|102.56|102.06|102.44|101.94|17
1734353080000|2024-12-16 12:44:40|102.55|102.05|102.49|101.99|102.57|102.07|102.49|101.99|10
1734353090000|2024-12-16 12:44:50|102.48|101.98|102.47|101.97|102.49|101.99|102.47|101.97|4
1734353100000|2024-12-16 12:45:00|102.46|101.96|102.46|101.96|102.46|101.96|102.46|101.96|1
1734353110000|2024-12-16 12:45:10|102.47|101.97|102.43|101.93|102.48|101.98|102.43|101.93|7
1734353120000|2024-12-16 12:45:20|102.41|101.91|102.42|101.92|102.45|101.95|102.41|101.91|17
1734353130000|2024-12-16 12:45:30|102.41|101.91|102.35|101.85|102.41|101.91|102.34|101.84|18
1734353140000|2024-12-16 12:45:40|102.36|101.86|102.33|101.83|102.36|101.86|102.3|101.8|9
1734353150000|2024-12-16 12:45:50|102.32|101.82|102.34|101.84|102.34|101.84|102.32|101.82|4
1734353160000|2024-12-16 12:46:00|102.33|101.83|102.35|101.85|102.37|101.87|102.33|101.83|14
1734353170000|2024-12-16 12:46:10|102.36|101.86|102.38|101.88|102.39|101.89|102.35|101.85|6
1734353180000|2024-12-16 12:46:20|102.39|101.89|102.3|101.8|102.39|101.89|102.3|101.8|9
1734353190000|2024-12-16 12:46:30|102.28|101.78|102.24|101.74|102.28|101.78|102.23|101.73|5
1734353200000|2024-12-16 12:46:40|102.22|101.72|102.23|101.73|102.23|101.73|102.19|101.69|10
1734353210000|2024-12-16 12:46:50|102.22|101.72|102.25|101.75|102.27|101.77|102.19|101.69|13
1734353220000|2024-12-16 12:47:00|102.24|101.74|102.23|101.73|102.24|101.74|102.23|101.73|2
1734353230000|2024-12-16 12:47:10|102.22|101.72|102.03|101.53|102.22|101.72|102.03|101.53|14
1734353240000|2024-12-16 12:47:20|102.02|101.52|102.03|101.53|102.04|101.54|101.98|101.48|16
1734353250000|2024-12-16 12:47:30|102.02|101.52|101.96|101.46|102.02|101.52|101.94|101.44|13
1734353260000|2024-12-16 12:47:40|101.95|101.45|102.02|101.52|102.03|101.53|101.94|101.44|12
1734353270000|2024-12-16 12:47:50|101.99|101.49|102|101.5|102.04|101.54|101.98|101.48|11
1734353280000|2024-12-16 12:48:00|101.97|101.47|101.97|101.47|101.99|101.49|101.97|101.47|4
1734353290000|2024-12-16 12:48:10|102.01|101.51|102.02|101.52|102.02|101.52|102.01|101.51|2
1734353300000|2024-12-16 12:48:20|102.01|101.51|102.02|101.52|102.07|101.57|102.01|101.51|7
1734353310000|2024-12-16 12:48:30|102.04|101.54|102.05|101.55|102.06|101.56|102.01|101.51|17
1734353320000|2024-12-16 12:48:40|102.03|101.53|102.1|101.6|102.1|101.6|101.96|101.46|14
1734353330000|2024-12-16 12:48:50|102.15|101.65|102.09|101.59|102.15|101.65|102.09|101.59|5
1734353340000|2024-12-16 12:49:00|102.1|101.6|102.17|101.67|102.18|101.68|102.1|101.6|13
1734353350000|2024-12-16 12:49:10|102.2|101.7|102.16|101.66|102.23|101.73|102.16|101.66|13
1734353360000|2024-12-16 12:49:20|102.17|101.67|102.22|101.72|102.24|101.74|102.17|101.67|8
1734353370000|2024-12-16 12:49:30|102.21|101.71|102.12|101.62|102.21|101.71|102.12|101.62|16
1734353380000|2024-12-16 12:49:40|102.13|101.63|102.13|101.63|102.14|101.64|102.08|101.58|20
1734353390000|2024-12-16 12:49:50|102.15|101.65|102.11|101.61|102.15|101.65|102.11|101.61|10
1734353400000|2024-12-16 12:50:00|102.12|101.62|101.97|101.47|102.17|101.67|101.97|101.47|23
1734353410000|2024-12-16 12:50:10|101.96|101.46|101.99|101.49|102.02|101.52|101.96|101.46|16
1734353420000|2024-12-16 12:50:20|102|101.5|101.96|101.46|102|101.5|101.96|101.46|4
1734353430000|2024-12-16 12:50:30|101.97|101.47|102.05|101.55|102.07|101.57|101.97|101.47|19
1734353440000|2024-12-16 12:50:40|102.07|101.57|102.15|101.65|102.16|101.66|102.06|101.56|13
1734353450000|2024-12-16 12:50:50|102.14|101.64|102.25|101.75|102.25|101.75|102.13|101.63|17
1734353460000|2024-12-16 12:51:00|102.26|101.76|102.28|101.78|102.28|101.78|102.24|101.74|15
1734353470000|2024-12-16 12:51:10|102.31|101.81|102.36|101.86|102.37|101.87|102.31|101.81|15
1734353490000|2024-12-16 12:51:30|102.42|101.92|102.42|101.92|102.42|101.92|102.42|101.92|1
1734353500000|2024-12-16 12:51:40|102.41|101.91|102.38|101.88|102.41|101.91|102.36|101.86|6
1734353510000|2024-12-16 12:51:50|102.47|101.97|102.45|101.95|102.47|101.97|102.41|101.91|16
1734353520000|2024-12-16 12:52:00|102.43|101.93|102.41|101.91|102.43|101.93|102.41|101.91|2
1734353530000|2024-12-16 12:52:10|102.39|101.89|102.39|101.89|102.39|101.89|102.39|101.89|1
1734353550000|2024-12-16 12:52:30|102.4|101.9|102.4|101.9|102.4|101.9|102.39|101.89|5
1734353560000|2024-12-16 12:52:40|102.41|101.91|102.39|101.89|102.41|101.91|102.39|101.89|3
1734353570000|2024-12-16 12:52:50|102.4|101.9|102.45|101.95|102.45|101.95|102.4|101.9|5
1734353580000|2024-12-16 12:53:00|102.44|101.94|102.48|101.98|102.49|101.99|102.42|101.92|10
1734353590000|2024-12-16 12:53:10|102.49|101.99|102.54|102.04|102.55|102.05|102.49|101.99|10
1734353600000|2024-12-16 12:53:20|102.55|102.05|102.58|102.08|102.58|102.08|102.54|102.04|10
1734353610000|2024-12-16 12:53:30|102.57|102.07|102.54|102.04|102.57|102.07|102.53|102.03|9
1734353620000|2024-12-16 12:53:40|102.51|102.01|102.5|102|102.51|102.01|102.49|101.99|4
1734353630000|2024-12-16 12:53:50|102.49|101.99|102.46|101.96|102.49|101.99|102.46|101.96|3
1734353640000|2024-12-16 12:54:00|102.43|101.93|102.36|101.86|102.43|101.93|102.36|101.86|5
1734353650000|2024-12-16 12:54:10|102.37|101.87|102.37|101.87|102.37|101.87|102.36|101.86|3
1734353660000|2024-12-16 12:54:20|102.38|101.88|102.39|101.89|102.4|101.9|102.38|101.88|4
1734353670000|2024-12-16 12:54:30|102.41|101.91|102.41|101.91|102.41|101.91|102.41|101.91|1
1734353680000|2024-12-16 12:54:40|102.47|101.97|102.47|101.97|102.47|101.97|102.47|101.97|1
1734353690000|2024-12-16 12:54:50|102.46|101.96|102.47|101.97|102.47|101.97|102.45|101.95|4
1734353700000|2024-12-16 12:55:00|102.48|101.98|102.52|102.02|102.53|102.03|102.48|101.98|9
1734353710000|2024-12-16 12:55:10|102.51|102.01|102.51|102.01|102.51|102.01|102.48|101.98|7
1734353720000|2024-12-16 12:55:20|102.52|102.02|102.51|102.01|102.52|102.02|102.51|102.01|2
1734353730000|2024-12-16 12:55:30|102.54|102.04|102.48|101.98|102.54|102.04|102.48|101.98|7
1734353740000|2024-12-16 12:55:40|102.47|101.97|102.49|101.99|102.49|101.99|102.47|101.97|4
1734353750000|2024-12-16 12:55:50|102.48|101.98|102.45|101.95|102.48|101.98|102.45|101.95|9
1734353760000|2024-12-16 12:56:00|102.46|101.96|102.45|101.95|102.47|101.97|102.45|101.95|7
1734353770000|2024-12-16 12:56:10|102.46|101.96|102.44|101.94|102.46|101.96|102.44|101.94|8
1734353780000|2024-12-16 12:56:20|102.46|101.96|102.44|101.94|102.46|101.96|102.44|101.94|3
1734353790000|2024-12-16 12:56:30|102.48|101.98|102.47|101.97|102.48|101.98|102.47|101.97|2
1734353800000|2024-12-16 12:56:40|102.48|101.98|102.46|101.96|102.48|101.98|102.46|101.96|2
1734353820000|2024-12-16 12:57:00|102.47|101.97|102.48|101.98|102.48|101.98|102.47|101.97|2
1734353830000|2024-12-16 12:57:10|102.49|101.99|102.44|101.94|102.49|101.99|102.42|101.92|3
1734353840000|2024-12-16 12:57:20|102.47|101.97|102.46|101.96|102.47|101.97|102.46|101.96|4
1734353880000|2024-12-16 12:58:00|102.42|101.92|102.41|101.91|102.42|101.92|102.41|101.91|2
1734353890000|2024-12-16 12:58:10|102.39|101.89|102.36|101.86|102.4|101.9|102.36|101.86|9
1734353900000|2024-12-16 12:58:20|102.35|101.85|102.21|101.71|102.35|101.85|102.21|101.71|11
1734353910000|2024-12-16 12:58:30|102.2|101.7|102.2|101.7|102.21|101.71|102.17|101.67|7
1734353920000|2024-12-16 12:58:40|102.21|101.71|102.26|101.76|102.26|101.76|102.21|101.71|6
1734353930000|2024-12-16 12:58:50|102.27|101.77|102.26|101.76|102.28|101.78|102.26|101.76|4
1734353940000|2024-12-16 12:59:00|102.28|101.78|102.22|101.72|102.31|101.81|102.22|101.72|11
1734353950000|2024-12-16 12:59:10|102.21|101.71|102.23|101.73|102.24|101.74|102.21|101.71|4
1734353960000|2024-12-16 12:59:20|102.24|101.74|102.29|101.79|102.29|101.79|102.23|101.73|6
1734353970000|2024-12-16 12:59:30|102.28|101.78|102.27|101.77|102.28|101.78|102.27|101.77|2
1734353980000|2024-12-16 12:59:40|102.29|101.79|102.28|101.78|102.29|101.79|102.28|101.78|2
1734353990000|2024-12-16 12:59:50|102.29|101.79|102.29|101.79|102.29|101.79|102.29|101.79|1
1734354000000|2024-12-16 13:00:00|102.25|101.75|102.25|101.75|102.27|101.77|102.23|101.73|7
1734354010000|2024-12-16 13:00:10|102.23|101.73|102.33|101.83|102.34|101.84|102.23|101.73|9
1734354020000|2024-12-16 13:00:20|102.32|101.82|102.35|101.85|102.35|101.85|102.32|101.82|9
1734354030000|2024-12-16 13:00:30|102.33|101.83|102.28|101.78|102.33|101.83|102.28|101.78|8
1734354040000|2024-12-16 13:00:40|102.25|101.75|102.25|101.75|102.26|101.76|102.25|101.75|3
1734354050000|2024-12-16 13:00:50|102.26|101.76|102.26|101.76|102.27|101.77|102.26|101.76|3
1734354060000|2024-12-16 13:01:00|102.25|101.75|102.25|101.75|102.26|101.76|102.18|101.68|9
1734354070000|2024-12-16 13:01:10|102.26|101.76|102.31|101.81|102.34|101.84|102.26|101.76|10
1734354080000|2024-12-16 13:01:20|102.32|101.82|102.43|101.93|102.43|101.93|102.32|101.82|13
1734354090000|2024-12-16 13:01:30|102.42|101.92|102.33|101.83|102.42|101.92|102.33|101.83|12
1734354100000|2024-12-16 13:01:40|102.34|101.84|102.35|101.85|102.36|101.86|102.33|101.83|6
1734354110000|2024-12-16 13:01:50|102.34|101.84|102.34|101.84|102.35|101.85|102.33|101.83|5
1734354120000|2024-12-16 13:02:00|102.35|101.85|102.21|101.71|102.35|101.85|102.21|101.71|14
1734354130000|2024-12-16 13:02:10|102.2|101.7|102.15|101.65|102.2|101.7|102.13|101.63|15
1734354140000|2024-12-16 13:02:20|102.16|101.66|102.04|101.54|102.16|101.66|102.04|101.54|12
1734354150000|2024-12-16 13:02:30|102.02|101.52|102.13|101.63|102.14|101.64|102|101.5|15
1734354160000|2024-12-16 13:02:40|102.12|101.62|102.08|101.58|102.13|101.63|102.06|101.56|9
1734354170000|2024-12-16 13:02:50|102.09|101.59|102.22|101.72|102.24|101.74|102.09|101.59|15
1734354180000|2024-12-16 13:03:00|102.23|101.73|102.25|101.75|102.35|101.85|102.23|101.73|20
1734354190000|2024-12-16 13:03:10|102.24|101.74|102.25|101.75|102.26|101.76|102.15|101.65|19
1734354200000|2024-12-16 13:03:20|102.24|101.74|102.33|101.83|102.35|101.85|102.22|101.72|16
1734354210000|2024-12-16 13:03:30|102.34|101.84|102.24|101.74|102.35|101.85|102.23|101.73|16
1734354220000|2024-12-16 13:03:40|102.25|101.75|102.2|101.7|102.3|101.8|102.2|101.7|16
1734354230000|2024-12-16 13:03:50|102.19|101.69|102.14|101.64|102.19|101.69|102.12|101.62|9
1734354240000|2024-12-16 13:04:00|102.15|101.65|102.23|101.73|102.23|101.73|102.14|101.64|17
1734354250000|2024-12-16 13:04:10|102.24|101.74|102.27|101.77|102.31|101.81|102.24|101.74|12
1734354260000|2024-12-16 13:04:20|102.31|101.81|102.32|101.82|102.33|101.83|102.28|101.78|11
1734354270000|2024-12-16 13:04:30|102.31|101.81|102.34|101.84|102.34|101.84|102.3|101.8|7
1734354280000|2024-12-16 13:04:40|102.33|101.83|102.3|101.8|102.41|101.91|102.3|101.8|19
1734354290000|2024-12-16 13:04:50|102.31|101.81|102.32|101.82|102.32|101.82|102.29|101.79|7
1734354300000|2024-12-16 13:05:00|102.33|101.83|102.31|101.81|102.35|101.85|102.31|101.81|19
1734354310000|2024-12-16 13:05:10|102.3|101.8|102.22|101.72|102.3|101.8|102.19|101.69|14
1734354320000|2024-12-16 13:05:20|102.21|101.71|102.22|101.72|102.24|101.74|102.19|101.69|13
1734354330000|2024-12-16 13:05:30|102.23|101.73|102.3|101.8|102.31|101.81|102.23|101.73|11
1734354340000|2024-12-16 13:05:40|102.31|101.81|102.19|101.69|102.32|101.82|102.19|101.69|15
1734354350000|2024-12-16 13:05:50|102.21|101.71|102.25|101.75|102.26|101.76|102.2|101.7|12
1734354360000|2024-12-16 13:06:00|102.24|101.74|102.23|101.73|102.24|101.74|102.2|101.7|8
1734354370000|2024-12-16 13:06:10|102.24|101.74|102.12|101.62|102.24|101.74|102.12|101.62|12
1734354380000|2024-12-16 13:06:20|102.11|101.61|102.11|101.61|102.14|101.64|102.11|101.61|9
1734354390000|2024-12-16 13:06:30|102.1|101.6|102.13|101.63|102.13|101.63|102.1|101.6|10
1734354400000|2024-12-16 13:06:40|102.12|101.62|102|101.5|102.12|101.62|101.94|101.44|17
1734354410000|2024-12-16 13:06:50|102.01|101.51|101.91|101.41|102.01|101.51|101.9|101.4|15
1734354420000|2024-12-16 13:07:00|101.92|101.42|102.03|101.53|102.05|101.55|101.92|101.42|14
1734354430000|2024-12-16 13:07:10|102.04|101.54|101.96|101.46|102.04|101.54|101.96|101.46|15
1734354440000|2024-12-16 13:07:20|101.97|101.47|102.11|101.61|102.14|101.64|101.97|101.47|18
1734354450000|2024-12-16 13:07:30|102.1|101.6|102.27|101.77|102.27|101.77|102.1|101.6|17
1734354460000|2024-12-16 13:07:40|102.33|101.83|102.33|101.83|102.41|101.91|102.32|101.82|18
1734354470000|2024-12-16 13:07:50|102.34|101.84|102.29|101.79|102.34|101.84|102.22|101.72|18
1734354480000|2024-12-16 13:08:00|102.31|101.81|102.33|101.83|102.35|101.85|102.31|101.81|21
1734354490000|2024-12-16 13:08:10|102.34|101.84|102.44|101.94|102.46|101.96|102.34|101.84|11
1734354500000|2024-12-16 13:08:20|102.45|101.95|102.6|102.1|102.69|102.19|102.45|101.95|22
1734354510000|2024-12-16 13:08:30|102.62|102.12|102.61|102.11|102.62|102.12|102.52|102.02|15
1734354520000|2024-12-16 13:08:40|102.6|102.1|102.62|102.12|102.62|102.12|102.54|102.04|18
1734354530000|2024-12-16 13:08:50|102.63|102.13|102.64|102.14|102.71|102.21|102.63|102.13|10
1734354540000|2024-12-16 13:09:00|102.62|102.12|102.61|102.11|102.62|102.12|102.53|102.03|18
1734354550000|2024-12-16 13:09:10|102.62|102.12|102.64|102.14|102.65|102.15|102.58|102.08|15
1734354560000|2024-12-16 13:09:20|102.65|102.15|102.6|102.1|102.67|102.17|102.6|102.1|15
1734354570000|2024-12-16 13:09:30|102.59|102.09|102.64|102.14|102.64|102.14|102.53|102.03|22
1734354580000|2024-12-16 13:09:40|102.63|102.13|102.63|102.13|102.66|102.16|102.59|102.09|11
1734354590000|2024-12-16 13:09:50|102.61|102.11|102.63|102.13|102.65|102.15|102.61|102.11|18
1734354600000|2024-12-16 13:10:00|102.62|102.12|102.57|102.07|102.62|102.12|102.57|102.07|12
1734354610000|2024-12-16 13:10:10|102.55|102.05|102.54|102.04|102.62|102.12|102.52|102.02|18
1734354620000|2024-12-16 13:10:20|102.53|102.03|102.6|102.1|102.6|102.1|102.52|102.02|10
1734354630000|2024-12-16 13:10:30|102.59|102.09|102.64|102.14|102.64|102.14|102.54|102.04|10
1734354640000|2024-12-16 13:10:40|102.67|102.17|102.63|102.13|102.67|102.17|102.61|102.11|14
1734354650000|2024-12-16 13:10:50|102.64|102.14|102.74|102.24|102.74|102.24|102.64|102.14|13
1734354660000|2024-12-16 13:11:00|102.75|102.25|102.82|102.32|102.82|102.32|102.75|102.25|9
1734354670000|2024-12-16 13:11:10|102.81|102.31|102.68|102.18|102.81|102.31|102.68|102.18|8
1734354680000|2024-12-16 13:11:20|102.69|102.19|102.63|102.13|102.72|102.22|102.62|102.12|18
1734354690000|2024-12-16 13:11:30|102.64|102.14|102.74|102.24|102.74|102.24|102.64|102.14|8
1734354710000|2024-12-16 13:11:50|102.75|102.25|102.84|102.34|102.84|102.34|102.75|102.25|11
1734354720000|2024-12-16 13:12:00|102.89|102.39|102.91|102.41|102.93|102.43|102.84|102.34|14
1734354730000|2024-12-16 13:12:10|102.9|102.4|102.86|102.36|102.92|102.42|102.86|102.36|14
1734354740000|2024-12-16 13:12:20|102.85|102.35|102.84|102.34|102.85|102.35|102.84|102.34|2
1734354750000|2024-12-16 13:12:30|102.83|102.33|102.75|102.25|102.83|102.33|102.74|102.24|14
1734354760000|2024-12-16 13:12:40|102.77|102.27|102.82|102.32|102.82|102.32|102.76|102.26|6
1734354770000|2024-12-16 13:12:50|102.81|102.31|102.82|102.32|102.83|102.33|102.81|102.31|8
1734354780000|2024-12-16 13:13:00|102.81|102.31|102.73|102.23|102.81|102.31|102.73|102.23|12
1734354790000|2024-12-16 13:13:10|102.75|102.25|102.76|102.26|102.76|102.26|102.73|102.23|9
1734354800000|2024-12-16 13:13:20|102.73|102.23|102.8|102.3|102.8|102.3|102.72|102.22|8
1734354810000|2024-12-16 13:13:30|102.82|102.32|102.9|102.4|102.91|102.41|102.82|102.32|10
1734354820000|2024-12-16 13:13:40|102.93|102.43|102.87|102.37|102.93|102.43|102.87|102.37|8
1734354830000|2024-12-16 13:13:50|102.86|102.36|102.89|102.39|102.92|102.42|102.86|102.36|10
1734354840000|2024-12-16 13:14:00|102.88|102.38|102.84|102.34|102.88|102.38|102.83|102.33|5
1734354850000|2024-12-16 13:14:10|102.85|102.35|102.85|102.35|102.86|102.36|102.85|102.35|7
1734354860000|2024-12-16 13:14:20|102.84|102.34|102.83|102.33|102.84|102.34|102.83|102.33|6
1734354870000|2024-12-16 13:14:30|102.82|102.32|102.83|102.33|102.83|102.33|102.82|102.32|2
1734354880000|2024-12-16 13:14:40|102.82|102.32|102.83|102.33|102.84|102.34|102.82|102.32|5
1734354890000|2024-12-16 13:14:50|102.84|102.34|102.87|102.37|102.87|102.37|102.82|102.32|11
1734354900000|2024-12-16 13:15:00|102.88|102.38|102.89|102.39|102.92|102.42|102.84|102.34|23
1734354910000|2024-12-16 13:15:10|102.88|102.38|102.94|102.44|102.94|102.44|102.88|102.38|9
1734354920000|2024-12-16 13:15:20|102.93|102.43|102.91|102.41|102.93|102.43|102.9|102.4|7
1734354930000|2024-12-16 13:15:30|102.87|102.37|102.96|102.46|102.96|102.46|102.87|102.37|7
1734354940000|2024-12-16 13:15:40|102.95|102.45|102.99|102.49|102.99|102.49|102.95|102.45|6
1734354950000|2024-12-16 13:15:50|103.01|102.51|103|102.5|103.03|102.53|102.99|102.49|11
1734354960000|2024-12-16 13:16:00|102.97|102.47|102.8|102.3|102.97|102.47|102.71|102.21|19
1734354970000|2024-12-16 13:16:10|102.81|102.31|102.78|102.28|102.81|102.31|102.72|102.22|16
1734354980000|2024-12-16 13:16:20|102.8|102.3|102.84|102.34|102.85|102.35|102.75|102.25|12
1734354990000|2024-12-16 13:16:30|102.82|102.32|102.88|102.38|102.92|102.42|102.82|102.32|13
1734355000000|2024-12-16 13:16:40|102.87|102.37|102.84|102.34|102.89|102.39|102.83|102.33|14
1734355010000|2024-12-16 13:16:50|102.83|102.33|102.75|102.25|102.84|102.34|102.75|102.25|7
1734355020000|2024-12-16 13:17:00|102.73|102.23|102.66|102.16|102.74|102.24|102.66|102.16|15
1734355030000|2024-12-16 13:17:10|102.65|102.15|102.61|102.11|102.66|102.16|102.61|102.11|8
1734355040000|2024-12-16 13:17:20|102.56|102.06|102.51|102.01|102.58|102.08|102.5|102|14
1734355050000|2024-12-16 13:17:30|102.5|102|102.53|102.03|102.54|102.04|102.45|101.95|10
1734355060000|2024-12-16 13:17:40|102.52|102.02|102.53|102.03|102.53|102.03|102.47|101.97|8
1734355070000|2024-12-16 13:17:50|102.54|102.04|102.55|102.05|102.56|102.06|102.53|102.03|6
1734355080000|2024-12-16 13:18:00|102.52|102.02|102.49|101.99|102.52|102.02|102.46|101.96|8
1734355090000|2024-12-16 13:18:10|102.48|101.98|102.45|101.95|102.48|101.98|102.45|101.95|6
1734355100000|2024-12-16 13:18:20|102.44|101.94|102.42|101.92|102.44|101.94|102.41|101.91|10
1734355110000|2024-12-16 13:18:30|102.41|101.91|102.44|101.94|102.45|101.95|102.38|101.88|9
1734355120000|2024-12-16 13:18:40|102.43|101.93|102.44|101.94|102.48|101.98|102.43|101.93|8
1734355130000|2024-12-16 13:18:50|102.45|101.95|102.46|101.96|102.48|101.98|102.45|101.95|9
1734355140000|2024-12-16 13:19:00|102.44|101.94|102.54|102.04|102.54|102.04|102.42|101.92|10
1734355150000|2024-12-16 13:19:10|102.53|102.03|102.51|102.01|102.53|102.03|102.51|102.01|9
1734355160000|2024-12-16 13:19:20|102.53|102.03|102.55|102.05|102.57|102.07|102.53|102.03|7
1734355170000|2024-12-16 13:19:30|102.54|102.04|102.51|102.01|102.54|102.04|102.5|102|6
1734355180000|2024-12-16 13:19:40|102.53|102.03|102.54|102.04|102.56|102.06|102.53|102.03|5
1734355190000|2024-12-16 13:19:50|102.55|102.05|102.55|102.05|102.55|102.05|102.55|102.05|1
1734355200000|2024-12-16 13:20:00|102.54|102.04|102.52|102.02|102.55|102.05|102.52|102.02|5
1734355210000|2024-12-16 13:20:10|102.49|101.99|102.51|102.01|102.52|102.02|102.46|101.96|14
1734355220000|2024-12-16 13:20:20|102.52|102.02|102.55|102.05|102.58|102.08|102.46|101.96|10
1734355230000|2024-12-16 13:20:30|102.54|102.04|102.56|102.06|102.57|102.07|102.54|102.04|4
1734355240000|2024-12-16 13:20:40|102.57|102.07|102.62|102.12|102.64|102.14|102.57|102.07|10
1734355250000|2024-12-16 13:20:50|102.6|102.1|102.62|102.12|102.65|102.15|102.6|102.1|6
1734355260000|2024-12-16 13:21:00|102.64|102.14|102.66|102.16|102.71|102.21|102.64|102.14|14
1734355270000|2024-12-16 13:21:10|102.7|102.2|102.75|102.25|102.75|102.25|102.69|102.19|7
1734355280000|2024-12-16 13:21:20|102.76|102.26|102.76|102.26|102.78|102.28|102.72|102.22|10
1734355290000|2024-12-16 13:21:30|102.77|102.27|102.75|102.25|102.77|102.27|102.73|102.23|7
1734355300000|2024-12-16 13:21:40|102.78|102.28|102.87|102.37|102.87|102.37|102.77|102.27|15
1734355310000|2024-12-16 13:21:50|102.88|102.38|102.9|102.4|102.92|102.42|102.88|102.38|11
1734355320000|2024-12-16 13:22:00|102.89|102.39|102.91|102.41|102.91|102.41|102.84|102.34|13
1734355330000|2024-12-16 13:22:10|102.94|102.44|103|102.5|103.01|102.51|102.93|102.43|10
1734355340000|2024-12-16 13:22:20|103.02|102.52|103.04|102.54|103.04|102.54|103.01|102.51|6
1734355350000|2024-12-16 13:22:30|103.03|102.53|103.15|102.65|103.15|102.65|103.03|102.53|9
1734355360000|2024-12-16 13:22:40|103.16|102.66|103.21|102.71|103.21|102.71|103.16|102.66|4
1734355370000|2024-12-16 13:22:50|103.19|102.69|103.2|102.7|103.21|102.71|103.15|102.65|10
1734355380000|2024-12-16 13:23:00|103.22|102.72|103.32|102.82|103.33|102.83|103.22|102.72|16
1734355390000|2024-12-16 13:23:10|103.33|102.83|103.42|102.92|103.42|102.92|103.33|102.83|12
1734355400000|2024-12-16 13:23:20|103.41|102.91|103.42|102.92|103.43|102.93|103.36|102.86|15
1734355410000|2024-12-16 13:23:30|103.43|102.93|103.45|102.95|103.47|102.97|103.43|102.93|10
1734355420000|2024-12-16 13:23:40|103.5|103|103.56|103.06|103.56|103.06|103.47|102.97|12
1734355430000|2024-12-16 13:23:50|103.57|103.07|103.6|103.1|103.61|103.11|103.57|103.07|10
1734355440000|2024-12-16 13:24:00|103.59|103.09|103.52|103.02|103.59|103.09|103.48|102.98|15
1734355450000|2024-12-16 13:24:10|103.53|103.03|103.53|103.03|103.54|103.04|103.52|103.02|8
1734355460000|2024-12-16 13:24:20|103.52|103.02|103.45|102.95|103.52|103.02|103.45|102.95|5
1734355470000|2024-12-16 13:24:30|103.44|102.94|103.42|102.92|103.44|102.94|103.42|102.92|3
1734355480000|2024-12-16 13:24:40|103.41|102.91|103.42|102.92|103.43|102.93|103.41|102.91|5
1734355500000|2024-12-16 13:25:00|103.41|102.91|103.34|102.84|103.41|102.91|103.34|102.84|9
1734355510000|2024-12-16 13:25:10|103.31|102.81|103.31|102.81|103.34|102.84|103.29|102.79|8
1734355520000|2024-12-16 13:25:20|103.32|102.82|103.34|102.84|103.34|102.84|103.32|102.82|8
1734355530000|2024-12-16 13:25:30|103.33|102.83|103.27|102.77|103.33|102.83|103.26|102.76|12
1734355540000|2024-12-16 13:25:40|103.29|102.79|103.35|102.85|103.36|102.86|103.25|102.75|13
1734355550000|2024-12-16 13:25:50|103.36|102.86|103.34|102.84|103.36|102.86|103.34|102.84|3
1734355560000|2024-12-16 13:26:00|103.31|102.81|103.34|102.84|103.34|102.84|103.31|102.81|4
1734355570000|2024-12-16 13:26:10|103.33|102.83|103.33|102.83|103.35|102.85|103.32|102.82|6
1734355580000|2024-12-16 13:26:20|103.34|102.84|103.36|102.86|103.4|102.9|103.34|102.84|10
1734355590000|2024-12-16 13:26:30|103.35|102.85|103.36|102.86|103.37|102.87|103.35|102.85|4
1734355600000|2024-12-16 13:26:40|103.37|102.87|103.44|102.94|103.45|102.95|103.36|102.86|10
1734355610000|2024-12-16 13:26:50|103.43|102.93|103.38|102.88|103.44|102.94|103.37|102.87|9
1734355620000|2024-12-16 13:27:00|103.39|102.89|103.41|102.91|103.43|102.93|103.39|102.89|6
1734355630000|2024-12-16 13:27:10|103.43|102.93|103.46|102.96|103.51|103.01|103.43|102.93|7
1734355640000|2024-12-16 13:27:20|103.44|102.94|103.48|102.98|103.54|103.04|103.44|102.94|18
1734355650000|2024-12-16 13:27:30|103.47|102.97|103.44|102.94|103.48|102.98|103.44|102.94|6
1734355660000|2024-12-16 13:27:40|103.43|102.93|103.33|102.83|103.43|102.93|103.33|102.83|11
1734355670000|2024-12-16 13:27:50|103.32|102.82|103.25|102.75|103.32|102.82|103.25|102.75|12
1734355680000|2024-12-16 13:28:00|103.26|102.76|103.32|102.82|103.33|102.83|103.26|102.76|9
1734355690000|2024-12-16 13:28:10|103.31|102.81|103.27|102.77|103.32|102.82|103.27|102.77|8
1734355700000|2024-12-16 13:28:20|103.26|102.76|103.22|102.72|103.26|102.76|103.17|102.67|14
1734355710000|2024-12-16 13:28:30|103.23|102.73|103.22|102.72|103.23|102.73|103.22|102.72|2
1734355720000|2024-12-16 13:28:40|103.23|102.73|103.23|102.73|103.25|102.75|103.22|102.72|8
1734355730000|2024-12-16 13:28:50|103.24|102.74|103.19|102.69|103.24|102.74|103.18|102.68|6
1734355740000|2024-12-16 13:29:00|103.2|102.7|103.23|102.73|103.24|102.74|103.2|102.7|6
1734355750000|2024-12-16 13:29:10|103.24|102.74|103.18|102.68|103.24|102.74|103.16|102.66|11
1734355760000|2024-12-16 13:29:20|103.17|102.67|103.22|102.72|103.23|102.73|103.17|102.67|6
1734355770000|2024-12-16 13:29:30|103.23|102.73|103.22|102.72|103.24|102.74|103.2|102.7|9
1734355780000|2024-12-16 13:29:40|103.21|102.71|103.21|102.71|103.23|102.73|103.21|102.71|5
1734355790000|2024-12-16 13:29:50|103.22|102.72|103.22|102.72|103.25|102.75|103.22|102.72|8
1734355800000|2024-12-16 13:30:00|103.21|102.71|103.21|102.71|103.21|102.71|103.16|102.66|11
1734355810000|2024-12-16 13:30:10|103.22|102.72|103.24|102.74|103.24|102.74|103.21|102.71|6
1734355820000|2024-12-16 13:30:20|103.25|102.75|103.24|102.74|103.26|102.76|103.22|102.72|11
1734355830000|2024-12-16 13:30:30|103.25|102.75|103.17|102.67|103.3|102.8|103.17|102.67|9
1734355840000|2024-12-16 13:30:40|103.16|102.66|103.19|102.69|103.19|102.69|103.16|102.66|5
1734355850000|2024-12-16 13:30:50|103.24|102.74|103.21|102.71|103.24|102.74|103.21|102.71|11
1734355860000|2024-12-16 13:31:00|103.19|102.69|103.16|102.66|103.22|102.72|103.15|102.65|14
1734355870000|2024-12-16 13:31:10|103.17|102.67|103.11|102.61|103.17|102.67|103.11|102.61|7
1734355880000|2024-12-16 13:31:20|103.14|102.64|103.12|102.62|103.14|102.64|103.12|102.62|5
1734355890000|2024-12-16 13:31:30|103.15|102.65|103.07|102.57|103.15|102.65|103.06|102.56|9
1734355900000|2024-12-16 13:31:40|103.05|102.55|103.03|102.53|103.05|102.55|103.03|102.53|2
1734355910000|2024-12-16 13:31:50|103.02|102.52|103.05|102.55|103.07|102.57|103.01|102.51|12
1734355920000|2024-12-16 13:32:00|103.07|102.57|103.13|102.63|103.13|102.63|103.07|102.57|8
1734355930000|2024-12-16 13:32:10|103.14|102.64|103.17|102.67|103.18|102.68|103.13|102.63|6
1734355940000|2024-12-16 13:32:20|103.18|102.68|103.14|102.64|103.25|102.75|103.14|102.64|15
1734355950000|2024-12-16 13:32:30|103.13|102.63|103.11|102.61|103.15|102.65|103.11|102.61|8
1734355960000|2024-12-16 13:32:40|103.1|102.6|103.12|102.62|103.13|102.63|103.07|102.57|9
1734355970000|2024-12-16 13:32:50|103.14|102.64|103.14|102.64|103.14|102.64|103.14|102.64|1
1734355980000|2024-12-16 13:33:00|103.15|102.65|103.14|102.64|103.17|102.67|103.14|102.64|4
1734355990000|2024-12-16 13:33:10|103.13|102.63|103.16|102.66|103.16|102.66|103.13|102.63|7
1734356000000|2024-12-16 13:33:20|103.17|102.67|103.14|102.64|103.18|102.68|103.13|102.63|9
1734356010000|2024-12-16 13:33:30|103.17|102.67|103.2|102.7|103.21|102.71|103.17|102.67|4
1734356020000|2024-12-16 13:33:40|103.19|102.69|103.13|102.63|103.19|102.69|103.13|102.63|7
1734356030000|2024-12-16 13:33:50|103.12|102.62|103.07|102.57|103.12|102.62|103.07|102.57|4
1734356040000|2024-12-16 13:34:00|103.06|102.56|103.05|102.55|103.08|102.58|103.04|102.54|5
1734356050000|2024-12-16 13:34:10|103.06|102.56|102.99|102.49|103.06|102.56|102.99|102.49|11
1734356060000|2024-12-16 13:34:20|102.97|102.47|102.98|102.48|102.98|102.48|102.97|102.47|2
1734356070000|2024-12-16 13:34:30|102.99|102.49|102.97|102.47|103.06|102.56|102.97|102.47|12
1734356080000|2024-12-16 13:34:40|102.96|102.46|102.99|102.49|103.01|102.51|102.96|102.46|7
1734356090000|2024-12-16 13:34:50|102.98|102.48|103.03|102.53|103.03|102.53|102.98|102.48|6
1734356100000|2024-12-16 13:35:00|103.04|102.54|103.05|102.55|103.06|102.56|103.04|102.54|5
1734356110000|2024-12-16 13:35:10|103.04|102.54|103.06|102.56|103.06|102.56|103.02|102.52|8
1734356120000|2024-12-16 13:35:20|103.07|102.57|103.05|102.55|103.08|102.58|103.05|102.55|5
1734356130000|2024-12-16 13:35:30|103.03|102.53|103.03|102.53|103.03|102.53|103.02|102.52|3
1734356140000|2024-12-16 13:35:40|103.02|102.52|103.02|102.52|103.04|102.54|103.01|102.51|7
1734356150000|2024-12-16 13:35:50|103.03|102.53|103.05|102.55|103.06|102.56|103.02|102.52|8
1734356160000|2024-12-16 13:36:00|103.04|102.54|103.09|102.59|103.11|102.61|103.04|102.54|6
1734356170000|2024-12-16 13:36:10|103.08|102.58|103.15|102.65|103.15|102.65|103.08|102.58|16
1734356180000|2024-12-16 13:36:20|103.14|102.64|103.1|102.6|103.14|102.64|103.1|102.6|6
1734356190000|2024-12-16 13:36:30|103.11|102.61|103.07|102.57|103.11|102.61|103.07|102.57|8
1734356200000|2024-12-16 13:36:40|103.05|102.55|103.06|102.56|103.07|102.57|103.05|102.55|4
1734356210000|2024-12-16 13:36:50|103.05|102.55|103.05|102.55|103.05|102.55|103.04|102.54|3
1734356220000|2024-12-16 13:37:00|103.06|102.56|103.04|102.54|103.09|102.59|103.04|102.54|6
1734356230000|2024-12-16 13:37:10|103.07|102.57|103.09|102.59|103.09|102.59|103.07|102.57|5
1734356240000|2024-12-16 13:37:20|103.07|102.57|102.97|102.47|103.07|102.57|102.97|102.47|8
1734356250000|2024-12-16 13:37:30|102.98|102.48|102.93|102.43|102.98|102.48|102.93|102.43|7
1734356260000|2024-12-16 13:37:40|102.95|102.45|102.92|102.42|102.95|102.45|102.92|102.42|6
1734356270000|2024-12-16 13:37:50|102.91|102.41|102.86|102.36|102.91|102.41|102.85|102.35|12
1734356280000|2024-12-16 13:38:00|102.85|102.35|102.76|102.26|102.85|102.35|102.76|102.26|12
1734356290000|2024-12-16 13:38:10|102.75|102.25|102.79|102.29|102.84|102.34|102.74|102.24|10
1734356300000|2024-12-16 13:38:20|102.77|102.27|102.79|102.29|102.85|102.35|102.76|102.26|13
1734356310000|2024-12-16 13:38:30|102.78|102.28|102.69|102.19|102.78|102.28|102.68|102.18|9
1734356320000|2024-12-16 13:38:40|102.7|102.2|102.65|102.15|102.7|102.2|102.65|102.15|6
1734356330000|2024-12-16 13:38:50|102.66|102.16|102.68|102.18|102.69|102.19|102.65|102.15|8
1734356340000|2024-12-16 13:39:00|102.69|102.19|102.7|102.2|102.75|102.25|102.69|102.19|10
1734356350000|2024-12-16 13:39:10|102.69|102.19|102.68|102.18|102.7|102.2|102.68|102.18|4
1734356360000|2024-12-16 13:39:20|102.67|102.17|102.69|102.19|102.7|102.2|102.66|102.16|8
1734356370000|2024-12-16 13:39:30|102.68|102.18|102.75|102.25|102.75|102.25|102.68|102.18|5
1734356380000|2024-12-16 13:39:40|102.74|102.24|102.74|102.24|102.75|102.25|102.73|102.23|7
1734356390000|2024-12-16 13:39:50|102.73|102.23|102.77|102.27|102.77|102.27|102.73|102.23|5
1734356400000|2024-12-16 13:40:00|102.76|102.26|102.78|102.28|102.78|102.28|102.76|102.26|5
1734356410000|2024-12-16 13:40:10|102.77|102.27|102.76|102.26|102.77|102.27|102.76|102.26|4
1734356420000|2024-12-16 13:40:20|102.77|102.27|102.86|102.36|102.86|102.36|102.74|102.24|13
1734356430000|2024-12-16 13:40:30|102.87|102.37|102.85|102.35|102.87|102.37|102.85|102.35|5
1734356440000|2024-12-16 13:40:40|102.84|102.34|102.86|102.36|102.87|102.37|102.84|102.34|5
1734356450000|2024-12-16 13:40:50|102.89|102.39|102.86|102.36|102.89|102.39|102.86|102.36|4
1734356460000|2024-12-16 13:41:00|102.87|102.37|102.86|102.36|102.89|102.39|102.86|102.36|8
1734356470000|2024-12-16 13:41:10|102.88|102.38|102.9|102.4|102.9|102.4|102.88|102.38|2
1734356480000|2024-12-16 13:41:20|102.91|102.41|102.97|102.47|102.98|102.48|102.91|102.41|5
1734356490000|2024-12-16 13:41:30|102.95|102.45|103.1|102.6|103.1|102.6|102.94|102.44|12
1734356500000|2024-12-16 13:41:40|103.09|102.59|103.11|102.61|103.11|102.61|103.06|102.56|13
1734356510000|2024-12-16 13:41:50|103.14|102.64|103.09|102.59|103.15|102.65|103.07|102.57|9
1734356520000|2024-12-16 13:42:00|103.08|102.58|103.06|102.56|103.09|102.59|103.05|102.55|7
1734356530000|2024-12-16 13:42:10|103.05|102.55|103.08|102.58|103.1|102.6|103.05|102.55|8
1734356540000|2024-12-16 13:42:20|103.07|102.57|103.08|102.58|103.08|102.58|103.06|102.56|6
1734356550000|2024-12-16 13:42:30|103.09|102.59|103.05|102.55|103.09|102.59|103.04|102.54|6
1734356560000|2024-12-16 13:42:40|103.04|102.54|102.97|102.47|103.05|102.55|102.96|102.46|9
1734356570000|2024-12-16 13:42:50|102.96|102.46|103.03|102.53|103.03|102.53|102.96|102.46|12
1734356580000|2024-12-16 13:43:00|103.04|102.54|103.07|102.57|103.07|102.57|103.02|102.52|8
1734356590000|2024-12-16 13:43:10|103.08|102.58|103.05|102.55|103.08|102.58|103.05|102.55|6
1734356600000|2024-12-16 13:43:20|103.04|102.54|103.03|102.53|103.05|102.55|103.03|102.53|7
1734356610000|2024-12-16 13:43:30|103.04|102.54|103.04|102.54|103.05|102.55|103.03|102.53|5
1734356620000|2024-12-16 13:43:40|103.05|102.55|103.09|102.59|103.09|102.59|103.05|102.55|4
1734356630000|2024-12-16 13:43:50|103.08|102.58|103.07|102.57|103.08|102.58|103.05|102.55|7
1734356640000|2024-12-16 13:44:00|103.08|102.58|103.07|102.57|103.08|102.58|103.05|102.55|6
1734356650000|2024-12-16 13:44:10|103.06|102.56|103.09|102.59|103.1|102.6|103.05|102.55|8
1734356660000|2024-12-16 13:44:20|103.08|102.58|103.07|102.57|103.09|102.59|103.04|102.54|9
1734356670000|2024-12-16 13:44:30|103.06|102.56|103.04|102.54|103.06|102.56|103.04|102.54|3
1734356680000|2024-12-16 13:44:40|103.03|102.53|103.04|102.54|103.07|102.57|103.03|102.53|8
1734356690000|2024-12-16 13:44:50|103.03|102.53|103.05|102.55|103.06|102.56|103.03|102.53|10
1734356700000|2024-12-16 13:45:00|103.06|102.56|103.08|102.58|103.09|102.59|103.06|102.56|4
1734356710000|2024-12-16 13:45:10|103.07|102.57|103.04|102.54|103.07|102.57|103.03|102.53|9
1734356720000|2024-12-16 13:45:20|103.03|102.53|103.03|102.53|103.06|102.56|103.03|102.53|11
1734356730000|2024-12-16 13:45:30|103.02|102.52|103.03|102.53|103.06|102.56|103.01|102.51|14
1734356740000|2024-12-16 13:45:40|102.99|102.49|103.03|102.53|103.04|102.54|102.97|102.47|9
1734356750000|2024-12-16 13:45:50|103.02|102.52|103.04|102.54|103.05|102.55|103.02|102.52|5
1734356760000|2024-12-16 13:46:00|103.05|102.55|103.08|102.58|103.09|102.59|103.05|102.55|7
1734356770000|2024-12-16 13:46:10|103.09|102.59|103.07|102.57|103.1|102.6|103.03|102.53|12
1734356780000|2024-12-16 13:46:20|103.06|102.56|103.08|102.58|103.09|102.59|103.06|102.56|7
1734356790000|2024-12-16 13:46:30|103.07|102.57|103.14|102.64|103.14|102.64|103.07|102.57|6
1734356800000|2024-12-16 13:46:40|103.13|102.63|103.07|102.57|103.13|102.63|103.07|102.57|5
1734356810000|2024-12-16 13:46:50|103.09|102.59|103.18|102.68|103.18|102.68|103.08|102.58|8
1734356820000|2024-12-16 13:47:00|103.19|102.69|103.07|102.57|103.19|102.69|103.05|102.55|15
1734356830000|2024-12-16 13:47:10|103.06|102.56|103.07|102.57|103.08|102.58|103.04|102.54|11
1734356840000|2024-12-16 13:47:20|103.06|102.56|103.06|102.56|103.08|102.58|103.05|102.55|13
1734356850000|2024-12-16 13:47:30|103.08|102.58|103.16|102.66|103.16|102.66|103.08|102.58|10
1734356860000|2024-12-16 13:47:40|103.17|102.67|103.21|102.71|103.21|102.71|103.13|102.63|10
1734356870000|2024-12-16 13:47:50|103.25|102.75|103.15|102.65|103.25|102.75|103.15|102.65|14
1734356880000|2024-12-16 13:48:00|103.16|102.66|103.12|102.62|103.17|102.67|103.1|102.6|8
1734356890000|2024-12-16 13:48:10|103.13|102.63|103.14|102.64|103.16|102.66|103.13|102.63|6
1734356900000|2024-12-16 13:48:20|103.13|102.63|103.15|102.65|103.24|102.74|103.13|102.63|13
1734356910000|2024-12-16 13:48:30|103.14|102.64|103.2|102.7|103.2|102.7|103.14|102.64|11
1734356920000|2024-12-16 13:48:40|103.17|102.67|103.15|102.65|103.17|102.67|103.13|102.63|11
1734356930000|2024-12-16 13:48:50|103.14|102.64|103.08|102.58|103.15|102.65|103.04|102.54|9
1734356940000|2024-12-16 13:49:00|103.07|102.57|103.15|102.65|103.15|102.65|103.06|102.56|13
1734356950000|2024-12-16 13:49:10|103.14|102.64|103.12|102.62|103.14|102.64|103.11|102.61|7
1734356960000|2024-12-16 13:49:20|103.13|102.63|103.04|102.54|103.13|102.63|103.03|102.53|11
1734356970000|2024-12-16 13:49:30|103.03|102.53|103.05|102.55|103.06|102.56|103.03|102.53|8
1734356980000|2024-12-16 13:49:40|103.04|102.54|103.02|102.52|103.05|102.55|103.02|102.52|9
1734356990000|2024-12-16 13:49:50|103.01|102.51|102.92|102.42|103.01|102.51|102.92|102.42|8
1734357000000|2024-12-16 13:50:00|102.93|102.43|102.82|102.32|102.93|102.43|102.8|102.3|16
1734357010000|2024-12-16 13:50:10|102.81|102.31|102.82|102.32|102.84|102.34|102.73|102.23|16
1734357020000|2024-12-16 13:50:20|102.81|102.31|102.74|102.24|102.81|102.31|102.73|102.23|16
1734357030000|2024-12-16 13:50:30|102.75|102.25|102.87|102.37|102.87|102.37|102.75|102.25|13
1734357040000|2024-12-16 13:50:40|102.88|102.38|102.89|102.39|102.95|102.45|102.88|102.38|12
1734357050000|2024-12-16 13:50:50|102.9|102.4|102.93|102.43|102.95|102.45|102.88|102.38|11
1734357060000|2024-12-16 13:51:00|102.92|102.42|102.93|102.43|102.93|102.43|102.91|102.41|6
1734357070000|2024-12-16 13:51:10|102.95|102.45|102.94|102.44|102.98|102.48|102.93|102.43|9
1734357080000|2024-12-16 13:51:20|102.93|102.43|102.98|102.48|102.98|102.48|102.93|102.43|8
1734357090000|2024-12-16 13:51:30|102.97|102.47|102.94|102.44|102.97|102.47|102.94|102.44|4
1734357100000|2024-12-16 13:51:40|102.93|102.43|102.92|102.42|102.93|102.43|102.89|102.39|8
1734357110000|2024-12-16 13:51:50|102.93|102.43|102.88|102.38|102.93|102.43|102.88|102.38|9
1734357120000|2024-12-16 13:52:00|102.89|102.39|102.86|102.36|102.89|102.39|102.86|102.36|8
1734357130000|2024-12-16 13:52:10|102.85|102.35|102.85|102.35|102.87|102.37|102.85|102.35|7
1734357140000|2024-12-16 13:52:20|102.86|102.36|102.86|102.36|102.86|102.36|102.86|102.36|1
1734357150000|2024-12-16 13:52:30|102.87|102.37|102.86|102.36|102.87|102.37|102.85|102.35|5
1734357160000|2024-12-16 13:52:40|102.85|102.35|102.86|102.36|102.86|102.36|102.84|102.34|6
1734357170000|2024-12-16 13:52:50|102.85|102.35|102.87|102.37|102.88|102.38|102.85|102.35|4
1734357180000|2024-12-16 13:53:00|102.88|102.38|102.94|102.44|102.95|102.45|102.88|102.38|5
1734357190000|2024-12-16 13:53:10|102.95|102.45|102.95|102.45|102.95|102.45|102.94|102.44|3
1734357200000|2024-12-16 13:53:20|102.96|102.46|102.97|102.47|102.98|102.48|102.96|102.46|6
1734357210000|2024-12-16 13:53:30|102.94|102.44|102.98|102.48|102.98|102.48|102.93|102.43|7
1734357220000|2024-12-16 13:53:40|103|102.5|102.93|102.43|103.01|102.51|102.93|102.43|11
1734357240000|2024-12-16 13:54:00|102.86|102.36|102.85|102.35|102.86|102.36|102.84|102.34|3
1734357250000|2024-12-16 13:54:10|102.86|102.36|102.93|102.43|102.93|102.43|102.86|102.36|4
1734357260000|2024-12-16 13:54:20|102.92|102.42|102.87|102.37|102.92|102.42|102.87|102.37|5
1734357270000|2024-12-16 13:54:30|102.89|102.39|102.92|102.42|102.92|102.42|102.88|102.38|8
1734357280000|2024-12-16 13:54:40|102.89|102.39|102.91|102.41|102.92|102.42|102.89|102.39|5
1734357290000|2024-12-16 13:54:50|102.93|102.43|102.94|102.44|102.96|102.46|102.93|102.43|6
1734357300000|2024-12-16 13:55:00|102.93|102.43|102.87|102.37|102.93|102.43|102.85|102.35|10
1734357310000|2024-12-16 13:55:10|102.88|102.38|102.94|102.44|102.94|102.44|102.88|102.38|6
1734357320000|2024-12-16 13:55:20|102.93|102.43|102.91|102.41|102.93|102.43|102.87|102.37|8
1734357330000|2024-12-16 13:55:30|102.9|102.4|102.91|102.41|102.92|102.42|102.9|102.4|4
1734357340000|2024-12-16 13:55:40|102.9|102.4|102.92|102.42|102.92|102.42|102.87|102.37|11
1734357350000|2024-12-16 13:55:50|102.93|102.43|102.97|102.47|102.97|102.47|102.92|102.42|11
1734357360000|2024-12-16 13:56:00|102.96|102.46|102.96|102.46|102.96|102.46|102.96|102.46|1
1734357370000|2024-12-16 13:56:10|102.95|102.45|102.98|102.48|102.98|102.48|102.95|102.45|3
1734357380000|2024-12-16 13:56:20|102.97|102.47|102.96|102.46|102.97|102.47|102.96|102.46|2
1734357390000|2024-12-16 13:56:30|102.95|102.45|102.92|102.42|102.95|102.45|102.92|102.42|4
1734357400000|2024-12-16 13:56:40|102.94|102.44|103.04|102.54|103.05|102.55|102.94|102.44|8
1734357410000|2024-12-16 13:56:50|103.03|102.53|103.02|102.52|103.05|102.55|103.02|102.52|8
1734357420000|2024-12-16 13:57:00|103.03|102.53|102.98|102.48|103.04|102.54|102.98|102.48|7
1734357430000|2024-12-16 13:57:10|102.99|102.49|102.98|102.48|102.99|102.49|102.98|102.48|6
1734357440000|2024-12-16 13:57:20|102.97|102.47|102.98|102.48|102.98|102.48|102.97|102.47|4
1734357450000|2024-12-16 13:57:30|102.97|102.47|102.97|102.47|102.97|102.47|102.97|102.47|1
1734357460000|2024-12-16 13:57:40|102.98|102.48|103|102.5|103.01|102.51|102.98|102.48|4
1734357470000|2024-12-16 13:57:50|103.01|102.51|103.03|102.53|103.03|102.53|103.01|102.51|2
1734357480000|2024-12-16 13:58:00|103.04|102.54|103|102.5|103.04|102.54|102.99|102.49|6
1734357490000|2024-12-16 13:58:10|102.99|102.49|102.99|102.49|102.99|102.49|102.98|102.48|3
1734357500000|2024-12-16 13:58:20|102.98|102.48|102.99|102.49|102.99|102.49|102.98|102.48|2
1734357510000|2024-12-16 13:58:30|102.98|102.48|102.98|102.48|102.98|102.48|102.97|102.47|3
1734357530000|2024-12-16 13:58:50|103|102.5|103|102.5|103|102.5|102.99|102.49|3
1734357540000|2024-12-16 13:59:00|102.99|102.49|102.96|102.46|102.99|102.49|102.95|102.45|4
1734357550000|2024-12-16 13:59:10|102.97|102.47|102.98|102.48|102.99|102.49|102.97|102.47|3
1734357560000|2024-12-16 13:59:20|102.99|102.49|102.99|102.49|102.99|102.49|102.98|102.48|3
1734357570000|2024-12-16 13:59:30|102.98|102.48|103.08|102.58|103.11|102.61|102.98|102.48|7
1734357580000|2024-12-16 13:59:40|103.06|102.56|103.08|102.58|103.08|102.58|103.05|102.55|8
1734357590000|2024-12-16 13:59:50|103.07|102.57|103.01|102.51|103.07|102.57|103.01|102.51|5
1734357600000|2024-12-16 14:00:00|103.02|102.52|103.01|102.51|103.07|102.57|103|102.5|17
1734357610000|2024-12-16 14:00:10|103|102.5|103|102.5|103|102.5|102.99|102.49|3
1734357620000|2024-12-16 14:00:20|103.01|102.51|103.07|102.57|103.08|102.58|103|102.5|11
1734357630000|2024-12-16 14:00:30|103.08|102.58|103.07|102.57|103.1|102.6|103.06|102.56|7
1734357640000|2024-12-16 14:00:40|103.08|102.58|103.06|102.56|103.08|102.58|103.06|102.56|3
1734357650000|2024-12-16 14:00:50|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734357670000|2024-12-16 14:01:10|103.08|102.58|103.14|102.64|103.15|102.65|103.08|102.58|6
1734357680000|2024-12-16 14:01:20|103.13|102.63|103.1|102.6|103.15|102.65|103.1|102.6|12
1734357690000|2024-12-16 14:01:30|103.16|102.66|103.16|102.66|103.16|102.66|103.15|102.65|3
1734357700000|2024-12-16 14:01:40|103.17|102.67|103.3|102.8|103.3|102.8|103.17|102.67|11
1734357710000|2024-12-16 14:01:50|103.29|102.79|103.31|102.81|103.31|102.81|103.27|102.77|11
1734357720000|2024-12-16 14:02:00|103.35|102.85|103.37|102.87|103.37|102.87|103.32|102.82|7
1734357730000|2024-12-16 14:02:10|103.36|102.86|103.4|102.9|103.41|102.91|103.35|102.85|10
1734357740000|2024-12-16 14:02:20|103.41|102.91|103.55|103.05|103.55|103.05|103.41|102.91|15
1734357750000|2024-12-16 14:02:30|103.49|102.99|103.55|103.05|103.58|103.08|103.49|102.99|14
1734357760000|2024-12-16 14:02:40|103.52|103.02|103.48|102.98|103.52|103.02|103.48|102.98|5
1734357770000|2024-12-16 14:02:50|103.47|102.97|103.43|102.93|103.47|102.97|103.4|102.9|9
1734357780000|2024-12-16 14:03:00|103.44|102.94|103.39|102.89|103.44|102.94|103.37|102.87|7
1734357790000|2024-12-16 14:03:10|103.4|102.9|103.36|102.86|103.4|102.9|103.35|102.85|10
1734357800000|2024-12-16 14:03:20|103.35|102.85|103.4|102.9|103.4|102.9|103.33|102.83|10
1734357810000|2024-12-16 14:03:30|103.42|102.92|103.41|102.91|103.42|102.92|103.39|102.89|6
1734357820000|2024-12-16 14:03:40|103.42|102.92|103.41|102.91|103.43|102.93|103.39|102.89|7
1734357830000|2024-12-16 14:03:50|103.4|102.9|103.43|102.93|103.44|102.94|103.4|102.9|6
1734357840000|2024-12-16 14:04:00|103.44|102.94|103.44|102.94|103.45|102.95|103.43|102.93|7
1734357850000|2024-12-16 14:04:10|103.45|102.95|103.52|103.02|103.52|103.02|103.45|102.95|9
1734357860000|2024-12-16 14:04:20|103.53|103.03|103.49|102.99|103.53|103.03|103.48|102.98|10
1734357870000|2024-12-16 14:04:30|103.5|103|103.49|102.99|103.5|103|103.49|102.99|4
1734357880000|2024-12-16 14:04:40|103.48|102.98|103.48|102.98|103.49|102.99|103.48|102.98|7
1734357890000|2024-12-16 14:04:50|103.49|102.99|103.48|102.98|103.49|102.99|103.47|102.97|3
1734357900000|2024-12-16 14:05:00|103.41|102.91|103.41|102.91|103.41|102.91|103.41|102.91|1
1734357910000|2024-12-16 14:05:10|103.44|102.94|103.47|102.97|103.49|102.99|103.44|102.94|10
1734357920000|2024-12-16 14:05:20|103.46|102.96|103.5|103|103.51|103.01|103.43|102.93|14
1734357930000|2024-12-16 14:05:30|103.49|102.99|103.55|103.05|103.55|103.05|103.49|102.99|5
1734357940000|2024-12-16 14:05:40|103.56|103.06|103.54|103.04|103.56|103.06|103.49|102.99|12
1734357950000|2024-12-16 14:05:50|103.55|103.05|103.56|103.06|103.58|103.08|103.55|103.05|9
1734357960000|2024-12-16 14:06:00|103.57|103.07|103.55|103.05|103.57|103.07|103.54|103.04|7
1734357970000|2024-12-16 14:06:10|103.54|103.04|103.57|103.07|103.57|103.07|103.54|103.04|6
1734357980000|2024-12-16 14:06:20|103.58|103.08|103.65|103.15|103.66|103.16|103.57|103.07|11
1734357990000|2024-12-16 14:06:30|103.59|103.09|103.63|103.13|103.65|103.15|103.59|103.09|8
1734358000000|2024-12-16 14:06:40|103.62|103.12|103.55|103.05|103.62|103.12|103.55|103.05|9
1734358010000|2024-12-16 14:06:50|103.54|103.04|103.47|102.97|103.55|103.05|103.44|102.94|11
1734358020000|2024-12-16 14:07:00|103.46|102.96|103.37|102.87|103.46|102.96|103.36|102.86|7
1734358030000|2024-12-16 14:07:10|103.36|102.86|103.36|102.86|103.36|102.86|103.34|102.84|7
1734358040000|2024-12-16 14:07:20|103.35|102.85|103.43|102.93|103.43|102.93|103.35|102.85|13
1734358050000|2024-12-16 14:07:30|103.44|102.94|103.38|102.88|103.44|102.94|103.38|102.88|5
1734358060000|2024-12-16 14:07:40|103.42|102.92|103.42|102.92|103.42|102.92|103.4|102.9|5
1734358070000|2024-12-16 14:07:50|103.43|102.93|103.38|102.88|103.43|102.93|103.38|102.88|6
1734358080000|2024-12-16 14:08:00|103.37|102.87|103.36|102.86|103.38|102.88|103.36|102.86|4
1734358090000|2024-12-16 14:08:10|103.35|102.85|103.33|102.83|103.35|102.85|103.29|102.79|9
1734358100000|2024-12-16 14:08:20|103.34|102.84|103.33|102.83|103.34|102.84|103.32|102.82|4
1734358110000|2024-12-16 14:08:30|103.32|102.82|103.31|102.81|103.32|102.82|103.26|102.76|11
1734358120000|2024-12-16 14:08:40|103.3|102.8|103.34|102.84|103.35|102.85|103.29|102.79|12
1734358130000|2024-12-16 14:08:50|103.33|102.83|103.4|102.9|103.4|102.9|103.32|102.82|11
1734358140000|2024-12-16 14:09:00|103.44|102.94|103.43|102.93|103.44|102.94|103.4|102.9|13
1734358150000|2024-12-16 14:09:10|103.44|102.94|103.45|102.95|103.45|102.95|103.42|102.92|6
1734358160000|2024-12-16 14:09:20|103.46|102.96|103.47|102.97|103.5|103|103.46|102.96|12
1734358170000|2024-12-16 14:09:30|103.46|102.96|103.48|102.98|103.52|103.02|103.46|102.96|5
1734358180000|2024-12-16 14:09:40|103.47|102.97|103.44|102.94|103.47|102.97|103.44|102.94|6
1734358190000|2024-12-16 14:09:50|103.45|102.95|103.37|102.87|103.45|102.95|103.37|102.87|8
1734358200000|2024-12-16 14:10:00|103.36|102.86|103.34|102.84|103.36|102.86|103.29|102.79|10
1734358210000|2024-12-16 14:10:10|103.35|102.85|103.32|102.82|103.35|102.85|103.32|102.82|8
1734358220000|2024-12-16 14:10:20|103.29|102.79|103.26|102.76|103.3|102.8|103.26|102.76|10
1734358230000|2024-12-16 14:10:30|103.27|102.77|103.29|102.79|103.3|102.8|103.26|102.76|5
1734358240000|2024-12-16 14:10:40|103.32|102.82|103.34|102.84|103.35|102.85|103.32|102.82|4
1734358250000|2024-12-16 14:10:50|103.35|102.85|103.43|102.93|103.43|102.93|103.35|102.85|3
1734358260000|2024-12-16 14:11:00|103.42|102.92|103.38|102.88|103.42|102.92|103.36|102.86|6
1734358270000|2024-12-16 14:11:10|103.42|102.92|103.44|102.94|103.44|102.94|103.42|102.92|4
1734358280000|2024-12-16 14:11:20|103.43|102.93|103.38|102.88|103.43|102.93|103.38|102.88|4
1734358290000|2024-12-16 14:11:30|103.39|102.89|103.35|102.85|103.39|102.89|103.35|102.85|6
1734358300000|2024-12-16 14:11:40|103.36|102.86|103.34|102.84|103.36|102.86|103.34|102.84|3
1734358310000|2024-12-16 14:11:50|103.35|102.85|103.35|102.85|103.36|102.86|103.35|102.85|5
1734358330000|2024-12-16 14:12:10|103.34|102.84|103.33|102.83|103.34|102.84|103.31|102.81|8
1734358340000|2024-12-16 14:12:20|103.35|102.85|103.32|102.82|103.35|102.85|103.3|102.8|6
1734358350000|2024-12-16 14:12:30|103.31|102.81|103.32|102.82|103.33|102.83|103.31|102.81|6
1734358360000|2024-12-16 14:12:40|103.33|102.83|103.28|102.78|103.33|102.83|103.25|102.75|11
1734358370000|2024-12-16 14:12:50|103.27|102.77|103.24|102.74|103.27|102.77|103.24|102.74|6
1734358380000|2024-12-16 14:13:00|103.23|102.73|103.16|102.66|103.23|102.73|103.16|102.66|3
1734358390000|2024-12-16 14:13:10|103.17|102.67|103.18|102.68|103.2|102.7|103.17|102.67|4
1734358400000|2024-12-16 14:13:20|103.17|102.67|103.17|102.67|103.18|102.68|103.17|102.67|3
1734358410000|2024-12-16 14:13:30|103.16|102.66|103.18|102.68|103.18|102.68|103.15|102.65|5
1734358420000|2024-12-16 14:13:40|103.17|102.67|103.17|102.67|103.18|102.68|103.16|102.66|5
1734358430000|2024-12-16 14:13:50|103.16|102.66|103.12|102.62|103.16|102.66|103.12|102.62|5
1734358440000|2024-12-16 14:14:00|103.11|102.61|103.15|102.65|103.15|102.65|103.11|102.61|5
1734358460000|2024-12-16 14:14:20|103.16|102.66|103.15|102.65|103.16|102.66|103.15|102.65|4
1734358470000|2024-12-16 14:14:30|103.14|102.64|103.14|102.64|103.15|102.65|103.14|102.64|3
1734358480000|2024-12-16 14:14:40|103.15|102.65|103.15|102.65|103.16|102.66|103.15|102.65|3
1734358490000|2024-12-16 14:14:50|103.14|102.64|103.13|102.63|103.14|102.64|103.13|102.63|2
1734358500000|2024-12-16 14:15:00|103.12|102.62|103.1|102.6|103.12|102.62|103.08|102.58|10
1734358510000|2024-12-16 14:15:10|103.11|102.61|103.14|102.64|103.14|102.64|103.09|102.59|11
1734358530000|2024-12-16 14:15:30|103.13|102.63|103.09|102.59|103.13|102.63|103.08|102.58|5
1734358540000|2024-12-16 14:15:40|103.08|102.58|103.07|102.57|103.08|102.58|103.07|102.57|2
1734358550000|2024-12-16 14:15:50|103.06|102.56|103.05|102.55|103.06|102.56|103.05|102.55|2
1734358560000|2024-12-16 14:16:00|103.04|102.54|103|102.5|103.04|102.54|103|102.5|6
1734358570000|2024-12-16 14:16:10|103.01|102.51|103.06|102.56|103.06|102.56|103.01|102.51|6
1734358580000|2024-12-16 14:16:20|103.07|102.57|103.06|102.56|103.07|102.57|103.06|102.56|4
1734358590000|2024-12-16 14:16:30|103.04|102.54|103.04|102.54|103.04|102.54|103.04|102.54|1
1734358600000|2024-12-16 14:16:40|103.06|102.56|103.08|102.58|103.08|102.58|103.05|102.55|4
1734358610000|2024-12-16 14:16:50|103.09|102.59|103.16|102.66|103.19|102.69|103.09|102.59|8
1734358620000|2024-12-16 14:17:00|103.15|102.65|103.16|102.66|103.16|102.66|103.13|102.63|12
1734358630000|2024-12-16 14:17:10|103.17|102.67|103.2|102.7|103.2|102.7|103.15|102.65|9
1734358640000|2024-12-16 14:17:20|103.18|102.68|103.26|102.76|103.27|102.77|103.18|102.68|7
1734358650000|2024-12-16 14:17:30|103.27|102.77|103.43|102.93|103.43|102.93|103.26|102.76|13
1734358660000|2024-12-16 14:17:40|103.42|102.92|103.43|102.93|103.43|102.93|103.39|102.89|8
1734358670000|2024-12-16 14:17:50|103.42|102.92|103.49|102.99|103.49|102.99|103.42|102.92|17
1734358680000|2024-12-16 14:18:00|103.5|103|103.49|102.99|103.59|103.09|103.48|102.98|13
1734358690000|2024-12-16 14:18:10|103.5|103|103.48|102.98|103.5|103|103.48|102.98|3
1734358700000|2024-12-16 14:18:20|103.47|102.97|103.41|102.91|103.47|102.97|103.41|102.91|7
1734358710000|2024-12-16 14:18:30|103.39|102.89|103.33|102.83|103.39|102.89|103.33|102.83|11
1734358720000|2024-12-16 14:18:40|103.34|102.84|103.35|102.85|103.36|102.86|103.34|102.84|9
1734358730000|2024-12-16 14:18:50|103.36|102.86|103.34|102.84|103.36|102.86|103.34|102.84|3
1734358740000|2024-12-16 14:19:00|103.35|102.85|103.3|102.8|103.35|102.85|103.28|102.78|11
1734358750000|2024-12-16 14:19:10|103.29|102.79|103.31|102.81|103.32|102.82|103.27|102.77|10
1734358760000|2024-12-16 14:19:20|103.3|102.8|103.36|102.86|103.36|102.86|103.3|102.8|7
1734358770000|2024-12-16 14:19:30|103.37|102.87|103.36|102.86|103.37|102.87|103.35|102.85|5
1734358780000|2024-12-16 14:19:40|103.35|102.85|103.37|102.87|103.37|102.87|103.35|102.85|2
1734358790000|2024-12-16 14:19:50|103.36|102.86|103.38|102.88|103.38|102.88|103.35|102.85|6
1734358800000|2024-12-16 14:20:00|103.37|102.87|103.4|102.9|103.4|102.9|103.37|102.87|3
1734358810000|2024-12-16 14:20:10|103.41|102.91|103.38|102.88|103.41|102.91|103.36|102.86|7
1734358820000|2024-12-16 14:20:20|103.41|102.91|103.41|102.91|103.44|102.94|103.39|102.89|10
1734358830000|2024-12-16 14:20:30|103.42|102.92|103.4|102.9|103.42|102.92|103.4|102.9|7
1734358840000|2024-12-16 14:20:40|103.39|102.89|103.38|102.88|103.4|102.9|103.37|102.87|5
1734358850000|2024-12-16 14:20:50|103.37|102.87|103.45|102.95|103.46|102.96|103.37|102.87|9
1734358860000|2024-12-16 14:21:00|103.44|102.94|103.44|102.94|103.46|102.96|103.44|102.94|6
1734358870000|2024-12-16 14:21:10|103.43|102.93|103.44|102.94|103.45|102.95|103.4|102.9|10
1734358880000|2024-12-16 14:21:20|103.45|102.95|103.47|102.97|103.48|102.98|103.45|102.95|7
1734358890000|2024-12-16 14:21:30|103.46|102.96|103.45|102.95|103.47|102.97|103.45|102.95|6
1734358900000|2024-12-16 14:21:40|103.44|102.94|103.4|102.9|103.45|102.95|103.4|102.9|5
1734358910000|2024-12-16 14:21:50|103.41|102.91|103.42|102.92|103.43|102.93|103.4|102.9|9
1734358920000|2024-12-16 14:22:00|103.43|102.93|103.38|102.88|103.43|102.93|103.38|102.88|5
1734358930000|2024-12-16 14:22:10|103.37|102.87|103.31|102.81|103.37|102.87|103.31|102.81|6
1734358940000|2024-12-16 14:22:20|103.3|102.8|103.24|102.74|103.3|102.8|103.24|102.74|9
1734358950000|2024-12-16 14:22:30|103.25|102.75|103.26|102.76|103.27|102.77|103.23|102.73|8
1734358960000|2024-12-16 14:22:40|103.25|102.75|103.3|102.8|103.3|102.8|103.25|102.75|12
1734358970000|2024-12-16 14:22:50|103.29|102.79|103.29|102.79|103.29|102.79|103.28|102.78|3
1734358980000|2024-12-16 14:23:00|103.28|102.78|103.33|102.83|103.33|102.83|103.28|102.78|7
1734358990000|2024-12-16 14:23:10|103.34|102.84|103.34|102.84|103.37|102.87|103.34|102.84|7
1734359000000|2024-12-16 14:23:20|103.35|102.85|103.34|102.84|103.36|102.86|103.34|102.84|6
1734359010000|2024-12-16 14:23:30|103.33|102.83|103.31|102.81|103.34|102.84|103.31|102.81|6
1734359020000|2024-12-16 14:23:40|103.32|102.82|103.31|102.81|103.32|102.82|103.31|102.81|2
1734359030000|2024-12-16 14:23:50|103.29|102.79|103.3|102.8|103.3|102.8|103.29|102.79|2
1734359040000|2024-12-16 14:24:00|103.29|102.79|103.19|102.69|103.29|102.79|103.18|102.68|8
1734359050000|2024-12-16 14:24:10|103.18|102.68|103.18|102.68|103.18|102.68|103.17|102.67|3
1734359060000|2024-12-16 14:24:20|103.17|102.67|103.18|102.68|103.18|102.68|103.16|102.66|4
1734359070000|2024-12-16 14:24:30|103.19|102.69|103.19|102.69|103.19|102.69|103.18|102.68|3
1734359080000|2024-12-16 14:24:40|103.18|102.68|103.2|102.7|103.24|102.74|103.18|102.68|8
1734359090000|2024-12-16 14:24:50|103.19|102.69|103.17|102.67|103.19|102.69|103.17|102.67|3
1734359100000|2024-12-16 14:25:00|103.11|102.61|103.09|102.59|103.11|102.61|103.09|102.59|5
1734359110000|2024-12-16 14:25:10|103.11|102.61|103.15|102.65|103.15|102.65|103.09|102.59|8
1734359120000|2024-12-16 14:25:20|103.14|102.64|103.14|102.64|103.15|102.65|103.13|102.63|6
1734359130000|2024-12-16 14:25:30|103.15|102.65|103.11|102.61|103.15|102.65|103.11|102.61|5
1734359140000|2024-12-16 14:25:40|103.12|102.62|103.08|102.58|103.12|102.62|103.08|102.58|3
1734359150000|2024-12-16 14:25:50|103.07|102.57|103.08|102.58|103.08|102.58|103.07|102.57|4
1734359160000|2024-12-16 14:26:00|103.09|102.59|103.18|102.68|103.18|102.68|103.09|102.59|6
1734359170000|2024-12-16 14:26:10|103.17|102.67|103.15|102.65|103.17|102.67|103.15|102.65|3
1734359180000|2024-12-16 14:26:20|103.14|102.64|103.14|102.64|103.15|102.65|103.13|102.63|7
1734359190000|2024-12-16 14:26:30|103.13|102.63|103.13|102.63|103.14|102.64|103.08|102.58|13
1734359200000|2024-12-16 14:26:40|103.12|102.62|103.14|102.64|103.15|102.65|103.12|102.62|7
1734359210000|2024-12-16 14:26:50|103.15|102.65|103.15|102.65|103.17|102.67|103.15|102.65|5
1734359220000|2024-12-16 14:27:00|103.14|102.64|103.13|102.63|103.14|102.64|103.09|102.59|8
1734359230000|2024-12-16 14:27:10|103.14|102.64|103.15|102.65|103.15|102.65|103.14|102.64|6
1734359240000|2024-12-16 14:27:20|103.18|102.68|103.18|102.68|103.2|102.7|103.18|102.68|7
1734359250000|2024-12-16 14:27:30|103.19|102.69|103.15|102.65|103.19|102.69|103.15|102.65|6
1734359260000|2024-12-16 14:27:40|103.16|102.66|103.19|102.69|103.19|102.69|103.15|102.65|6
1734359270000|2024-12-16 14:27:50|103.18|102.68|103.09|102.59|103.18|102.68|103.09|102.59|8
1734359280000|2024-12-16 14:28:00|103.07|102.57|103.07|102.57|103.09|102.59|103.07|102.57|5
1734359290000|2024-12-16 14:28:10|103.06|102.56|103.07|102.57|103.07|102.57|103.06|102.56|2
1734359300000|2024-12-16 14:28:20|103.06|102.56|103.04|102.54|103.06|102.56|103.04|102.54|5
1734359310000|2024-12-16 14:28:30|103.03|102.53|103|102.5|103.04|102.54|102.99|102.49|7
1734359320000|2024-12-16 14:28:40|103.01|102.51|103.03|102.53|103.05|102.55|103.01|102.51|7
1734359330000|2024-12-16 14:28:50|103.05|102.55|102.97|102.47|103.06|102.56|102.97|102.47|7
1734359340000|2024-12-16 14:29:00|102.99|102.49|103.03|102.53|103.03|102.53|102.96|102.46|12
1734359350000|2024-12-16 14:29:10|103.05|102.55|103.05|102.55|103.05|102.55|103.04|102.54|3
1734359360000|2024-12-16 14:29:20|103.06|102.56|103.06|102.56|103.07|102.57|103.05|102.55|7
1734359370000|2024-12-16 14:29:30|103.07|102.57|103.06|102.56|103.09|102.59|103.06|102.56|7
1734359380000|2024-12-16 14:29:40|103.07|102.57|103.08|102.58|103.11|102.61|103.07|102.57|11
1734359390000|2024-12-16 14:29:50|103.09|102.59|103.15|102.65|103.15|102.65|103.08|102.58|8
1734359400000|2024-12-16 14:30:00|103.16|102.66|103.18|102.68|103.22|102.72|103.13|102.63|15
1734359410000|2024-12-16 14:30:10|103.15|102.65|103.26|102.76|103.26|102.76|103.15|102.65|15
1734359420000|2024-12-16 14:30:20|103.25|102.75|103.25|102.75|103.27|102.77|103.22|102.72|15
1734359430000|2024-12-16 14:30:30|103.24|102.74|103.33|102.83|103.33|102.83|103.24|102.74|10
1734359440000|2024-12-16 14:30:40|103.3|102.8|103.29|102.79|103.3|102.8|103.28|102.78|6
1734359450000|2024-12-16 14:30:50|103.28|102.78|103.24|102.74|103.28|102.78|103.24|102.74|5
1734359460000|2024-12-16 14:31:00|103.25|102.75|103.28|102.78|103.28|102.78|103.25|102.75|4
1734359470000|2024-12-16 14:31:10|103.29|102.79|103.29|102.79|103.29|102.79|103.26|102.76|7
1734359480000|2024-12-16 14:31:20|103.28|102.78|103.29|102.79|103.31|102.81|103.28|102.78|5
1734359490000|2024-12-16 14:31:30|103.28|102.78|103.27|102.77|103.3|102.8|103.27|102.77|9
1734359500000|2024-12-16 14:31:40|103.26|102.76|103.27|102.77|103.28|102.78|103.23|102.73|10
1734359510000|2024-12-16 14:31:50|103.29|102.79|103.24|102.74|103.3|102.8|103.24|102.74|10
1734359520000|2024-12-16 14:32:00|103.26|102.76|103.17|102.67|103.26|102.76|103.14|102.64|18
1734359530000|2024-12-16 14:32:10|103.16|102.66|103.27|102.77|103.28|102.78|103.16|102.66|11
1734359540000|2024-12-16 14:32:20|103.28|102.78|103.36|102.86|103.36|102.86|103.28|102.78|7
1734359550000|2024-12-16 14:32:30|103.35|102.85|103.28|102.78|103.36|102.86|103.28|102.78|14
1734359560000|2024-12-16 14:32:40|103.27|102.77|103.34|102.84|103.34|102.84|103.26|102.76|14
1734359570000|2024-12-16 14:32:50|103.36|102.86|103.33|102.83|103.37|102.87|103.33|102.83|10
1734359580000|2024-12-16 14:33:00|103.34|102.84|103.39|102.89|103.45|102.95|103.34|102.84|13
1734359590000|2024-12-16 14:33:10|103.38|102.88|103.46|102.96|103.47|102.97|103.38|102.88|12
1734359600000|2024-12-16 14:33:20|103.45|102.95|103.53|103.03|103.56|103.06|103.45|102.95|15
1734359610000|2024-12-16 14:33:30|103.54|103.04|103.54|103.04|103.57|103.07|103.51|103.01|11
1734359620000|2024-12-16 14:33:40|103.49|102.99|103.39|102.89|103.5|103|103.39|102.89|14
1734359630000|2024-12-16 14:33:50|103.4|102.9|103.38|102.88|103.43|102.93|103.37|102.87|17
1734359640000|2024-12-16 14:34:00|103.33|102.83|103.33|102.83|103.33|102.83|103.24|102.74|19
1734359650000|2024-12-16 14:34:10|103.34|102.84|103.37|102.87|103.39|102.89|103.33|102.83|12
1734359660000|2024-12-16 14:34:20|103.38|102.88|103.43|102.93|103.43|102.93|103.36|102.86|8
1734359670000|2024-12-16 14:34:30|103.44|102.94|103.34|102.84|103.44|102.94|103.33|102.83|20
1734359680000|2024-12-16 14:34:40|103.35|102.85|103.34|102.84|103.4|102.9|103.34|102.84|8
1734359690000|2024-12-16 14:34:50|103.33|102.83|103.24|102.74|103.33|102.83|103.23|102.73|16
1734359700000|2024-12-16 14:35:00|103.25|102.75|103.24|102.74|103.26|102.76|103.19|102.69|15
1734359710000|2024-12-16 14:35:10|103.26|102.76|103.25|102.75|103.26|102.76|103.18|102.68|16
1734359720000|2024-12-16 14:35:20|103.24|102.74|103.37|102.87|103.37|102.87|103.24|102.74|16
1734359730000|2024-12-16 14:35:30|103.36|102.86|103.33|102.83|103.41|102.91|103.31|102.81|18
1734359740000|2024-12-16 14:35:40|103.34|102.84|103.46|102.96|103.46|102.96|103.33|102.83|15
1734359750000|2024-12-16 14:35:50|103.47|102.97|103.54|103.04|103.55|103.05|103.47|102.97|11
1734359760000|2024-12-16 14:36:00|103.53|103.03|103.69|103.19|103.69|103.19|103.44|102.94|18
1734359770000|2024-12-16 14:36:10|103.7|103.2|103.85|103.35|103.89|103.39|103.7|103.2|16
1734359780000|2024-12-16 14:36:20|103.83|103.33|103.78|103.28|103.83|103.33|103.77|103.27|7
1734359790000|2024-12-16 14:36:30|103.8|103.3|103.79|103.29|103.84|103.34|103.79|103.29|12
1734359800000|2024-12-16 14:36:40|103.78|103.28|103.82|103.32|103.84|103.34|103.77|103.27|10
1734359810000|2024-12-16 14:36:50|103.83|103.33|103.72|103.22|103.83|103.33|103.72|103.22|9
1734359820000|2024-12-16 14:37:00|103.71|103.21|103.63|103.13|103.71|103.21|103.6|103.1|16
1734359830000|2024-12-16 14:37:10|103.64|103.14|103.7|103.2|103.71|103.21|103.62|103.12|18
1734359840000|2024-12-16 14:37:20|103.69|103.19|103.72|103.22|103.72|103.22|103.68|103.18|12
1734359850000|2024-12-16 14:37:30|103.74|103.24|103.84|103.34|103.84|103.34|103.74|103.24|8
1734359860000|2024-12-16 14:37:40|103.83|103.33|103.9|103.4|103.91|103.41|103.83|103.33|10
1734359870000|2024-12-16 14:37:50|103.89|103.39|103.78|103.28|103.89|103.39|103.78|103.28|13
1734359880000|2024-12-16 14:38:00|103.77|103.27|103.75|103.25|103.79|103.29|103.75|103.25|9
1734359890000|2024-12-16 14:38:10|103.73|103.23|103.77|103.27|103.8|103.3|103.71|103.21|10
1734359900000|2024-12-16 14:38:20|103.76|103.26|103.76|103.26|103.76|103.26|103.72|103.22|10
1734359910000|2024-12-16 14:38:30|103.78|103.28|103.72|103.22|103.78|103.28|103.72|103.22|14
1734359920000|2024-12-16 14:38:40|103.71|103.21|103.77|103.27|103.77|103.27|103.69|103.19|7
1734359930000|2024-12-16 14:38:50|103.78|103.28|103.87|103.37|103.87|103.37|103.78|103.28|14
1734359940000|2024-12-16 14:39:00|103.91|103.41|103.91|103.41|103.98|103.48|103.9|103.4|14
1734359950000|2024-12-16 14:39:10|103.92|103.42|104.06|103.56|104.08|103.58|103.92|103.42|15
1734359960000|2024-12-16 14:39:20|104.05|103.55|104.01|103.51|104.06|103.56|104|103.5|13
1734359970000|2024-12-16 14:39:30|104.02|103.52|103.99|103.49|104.02|103.52|103.99|103.49|8
1734359980000|2024-12-16 14:39:40|104|103.5|104.07|103.57|104.07|103.57|104|103.5|8
1734359990000|2024-12-16 14:39:50|104.06|103.56|104.06|103.56|104.06|103.56|104|103.5|10
1734360000000|2024-12-16 14:40:00|104.04|103.54|104.03|103.53|104.04|103.54|103.99|103.49|10
1734360010000|2024-12-16 14:40:10|104.04|103.54|103.99|103.49|104.04|103.54|103.99|103.49|9
1734360020000|2024-12-16 14:40:20|103.98|103.48|104.02|103.52|104.02|103.52|103.96|103.46|9
1734360030000|2024-12-16 14:40:30|104.01|103.51|103.98|103.48|104.01|103.51|103.97|103.47|7
1734360040000|2024-12-16 14:40:40|104.01|103.51|104.06|103.56|104.06|103.56|104.01|103.51|7
1734360050000|2024-12-16 14:40:50|104.08|103.58|104.08|103.58|104.13|103.63|104.08|103.58|10
1734360060000|2024-12-16 14:41:00|104.07|103.57|104.06|103.56|104.08|103.58|104.05|103.55|8
1734360070000|2024-12-16 14:41:10|104.05|103.55|103.88|103.38|104.05|103.55|103.88|103.38|16
1734360080000|2024-12-16 14:41:20|103.89|103.39|103.87|103.37|103.89|103.39|103.79|103.29|14
1734360090000|2024-12-16 14:41:30|103.86|103.36|103.8|103.3|103.86|103.36|103.8|103.3|14
1734360100000|2024-12-16 14:41:40|103.79|103.29|103.68|103.18|103.79|103.29|103.64|103.14|12
1734360110000|2024-12-16 14:41:50|103.69|103.19|103.71|103.21|103.74|103.24|103.69|103.19|10
1734360120000|2024-12-16 14:42:00|103.72|103.22|103.8|103.3|103.81|103.31|103.72|103.22|9
1734360130000|2024-12-16 14:42:10|103.79|103.29|103.8|103.3|103.81|103.31|103.79|103.29|4
1734360140000|2024-12-16 14:42:20|103.81|103.31|103.84|103.34|103.86|103.36|103.81|103.31|14
1734360150000|2024-12-16 14:42:30|103.86|103.36|103.87|103.37|103.92|103.42|103.86|103.36|12
1734360160000|2024-12-16 14:42:40|103.86|103.36|103.87|103.37|103.87|103.37|103.84|103.34|6
1734360170000|2024-12-16 14:42:50|103.88|103.38|103.89|103.39|103.9|103.4|103.87|103.37|7
1734360180000|2024-12-16 14:43:00|103.9|103.4|103.84|103.34|103.9|103.4|103.84|103.34|8
1734360190000|2024-12-16 14:43:10|103.82|103.32|103.96|103.46|103.96|103.46|103.79|103.29|12
1734360200000|2024-12-16 14:43:20|103.95|103.45|103.88|103.38|103.95|103.45|103.88|103.38|12
1734360210000|2024-12-16 14:43:30|103.86|103.36|103.86|103.36|103.86|103.36|103.86|103.36|1
1734360220000|2024-12-16 14:43:40|103.84|103.34|103.82|103.32|103.87|103.37|103.81|103.31|13
1734360230000|2024-12-16 14:43:50|103.83|103.33|103.83|103.33|103.87|103.37|103.83|103.33|13
1734360240000|2024-12-16 14:44:00|103.85|103.35|104.01|103.51|104.01|103.51|103.85|103.35|6
1734360250000|2024-12-16 14:44:10|104.02|103.52|104.01|103.51|104.09|103.59|104.01|103.51|9
1734360260000|2024-12-16 14:44:20|104.02|103.52|104.02|103.52|104.04|103.54|104.01|103.51|6
1734360270000|2024-12-16 14:44:30|104.03|103.53|104|103.5|104.03|103.53|103.99|103.49|7
1734360280000|2024-12-16 14:44:40|104.01|103.51|104.09|103.59|104.09|103.59|103.99|103.49|8
1734360290000|2024-12-16 14:44:50|104.1|103.6|104.1|103.6|104.1|103.6|104.08|103.58|8
1734360300000|2024-12-16 14:45:00|104.11|103.61|104.06|103.56|104.15|103.65|104.06|103.56|10
1734360310000|2024-12-16 14:45:10|104.03|103.53|104.02|103.52|104.05|103.55|104.01|103.51|15
1734360320000|2024-12-16 14:45:20|104.01|103.51|103.98|103.48|104.01|103.51|103.92|103.42|10
1734360330000|2024-12-16 14:45:30|103.94|103.44|104.09|103.59|104.09|103.59|103.94|103.44|13
1734360340000|2024-12-16 14:45:40|104.15|103.65|104.18|103.68|104.18|103.68|104.11|103.61|14
1734360350000|2024-12-16 14:45:50|104.17|103.67|104.23|103.73|104.23|103.73|104.16|103.66|12
1734360360000|2024-12-16 14:46:00|104.24|103.74|104.27|103.77|104.28|103.78|104.2|103.7|14
1734360370000|2024-12-16 14:46:10|104.28|103.78|104.29|103.79|104.3|103.8|104.21|103.71|16
1734360380000|2024-12-16 14:46:20|104.32|103.82|104.34|103.84|104.34|103.84|104.28|103.78|14
1734360390000|2024-12-16 14:46:30|104.35|103.85|104.47|103.97|104.47|103.97|104.35|103.85|8
1734360400000|2024-12-16 14:46:40|104.46|103.96|104.41|103.91|104.46|103.96|104.4|103.9|14
1734360410000|2024-12-16 14:46:50|104.4|103.9|104.39|103.89|104.4|103.9|104.38|103.88|6
1734360420000|2024-12-16 14:47:00|104.4|103.9|104.47|103.97|104.47|103.97|104.31|103.81|16
1734360430000|2024-12-16 14:47:10|104.48|103.98|104.54|104.04|104.57|104.07|104.47|103.97|17
1734360440000|2024-12-16 14:47:20|104.56|104.06|104.59|104.09|104.61|104.11|104.56|104.06|15
1734360450000|2024-12-16 14:47:30|104.6|104.1|104.67|104.17|104.67|104.17|104.6|104.1|8
1734360460000|2024-12-16 14:47:40|104.66|104.16|104.67|104.17|104.68|104.18|104.62|104.12|10
1734360470000|2024-12-16 14:47:50|104.66|104.16|104.61|104.11|104.67|104.17|104.6|104.1|9
1734360480000|2024-12-16 14:48:00|104.62|104.12|104.68|104.18|104.69|104.19|104.62|104.12|12
1734360490000|2024-12-16 14:48:10|104.69|104.19|104.66|104.16|104.72|104.22|104.66|104.16|10
1734360500000|2024-12-16 14:48:20|104.7|104.2|104.69|104.19|104.73|104.23|104.68|104.18|12
1734360510000|2024-12-16 14:48:30|104.68|104.18|104.78|104.28|104.8|104.3|104.68|104.18|15
1734360520000|2024-12-16 14:48:40|104.79|104.29|104.7|104.2|104.79|104.29|104.68|104.18|13
1734360530000|2024-12-16 14:48:50|104.69|104.19|104.5|104|104.69|104.19|104.5|104|15
1734360540000|2024-12-16 14:49:00|104.49|103.99|104.48|103.98|104.52|104.02|104.44|103.94|23
1734360550000|2024-12-16 14:49:10|104.49|103.99|104.32|103.82|104.49|103.99|104.3|103.8|22
1734360560000|2024-12-16 14:49:20|104.31|103.81|104.45|103.95|104.45|103.95|104.28|103.78|24
1734360570000|2024-12-16 14:49:30|104.46|103.96|104.31|103.81|104.46|103.96|104.31|103.81|13
1734360580000|2024-12-16 14:49:40|104.3|103.8|104.29|103.79|104.3|103.8|104.17|103.67|17
1734360590000|2024-12-16 14:49:50|104.28|103.78|104.33|103.83|104.34|103.84|104.23|103.73|17
1734360600000|2024-12-16 14:50:00|104.35|103.85|104.27|103.77|104.35|103.85|104.27|103.77|10
1734360610000|2024-12-16 14:50:10|104.26|103.76|104.26|103.76|104.28|103.78|104.25|103.75|16
1734360620000|2024-12-16 14:50:20|104.25|103.75|104.18|103.68|104.25|103.75|104.13|103.63|21
1734360630000|2024-12-16 14:50:30|104.17|103.67|104.16|103.66|104.2|103.7|104.13|103.63|17
1734360640000|2024-12-16 14:50:40|104.17|103.67|104.25|103.75|104.32|103.82|104.16|103.66|21
1734360650000|2024-12-16 14:50:50|104.23|103.73|104.24|103.74|104.25|103.75|104.16|103.66|16
1734360660000|2024-12-16 14:51:00|104.25|103.75|104.3|103.8|104.33|103.83|104.21|103.71|17
1734360670000|2024-12-16 14:51:10|104.29|103.79|104.17|103.67|104.29|103.79|104.15|103.65|17
1734360680000|2024-12-16 14:51:20|104.16|103.66|104.07|103.57|104.16|103.66|104.06|103.56|21
1734360690000|2024-12-16 14:51:30|104.04|103.54|104.03|103.53|104.07|103.57|103.99|103.49|15
1734360700000|2024-12-16 14:51:40|104.02|103.52|104.06|103.56|104.11|103.61|104.02|103.52|20
1734360710000|2024-12-16 14:51:50|104.05|103.55|103.96|103.46|104.05|103.55|103.96|103.46|16
1734360720000|2024-12-16 14:52:00|103.95|103.45|103.79|103.29|103.95|103.45|103.79|103.29|23
1734360730000|2024-12-16 14:52:10|103.8|103.3|103.6|103.1|103.8|103.3|103.6|103.1|21
1734360740000|2024-12-16 14:52:20|103.61|103.11|103.68|103.18|103.76|103.26|103.61|103.11|17
1734360750000|2024-12-16 14:52:30|103.73|103.23|103.75|103.25|103.8|103.3|103.72|103.22|22
1734360760000|2024-12-16 14:52:40|103.76|103.26|103.83|103.33|103.84|103.34|103.75|103.25|10
1734360770000|2024-12-16 14:52:50|103.81|103.31|103.77|103.27|103.85|103.35|103.77|103.27|12
1734360780000|2024-12-16 14:53:00|103.76|103.26|103.68|103.18|103.76|103.26|103.68|103.18|21
1734360790000|2024-12-16 14:53:10|103.67|103.17|103.68|103.18|103.75|103.25|103.64|103.14|20
1734360800000|2024-12-16 14:53:20|103.67|103.17|103.89|103.39|103.9|103.4|103.67|103.17|19
1734360810000|2024-12-16 14:53:30|103.91|103.41|103.99|103.49|103.99|103.49|103.86|103.36|17
1734360820000|2024-12-16 14:53:40|103.98|103.48|104.07|103.57|104.07|103.57|103.97|103.47|12
1734360830000|2024-12-16 14:53:50|104.06|103.56|104.05|103.55|104.07|103.57|104.03|103.53|10
1734360840000|2024-12-16 14:54:00|104.03|103.53|104.02|103.52|104.07|103.57|104.02|103.52|7
1734360850000|2024-12-16 14:54:10|104.01|103.51|103.97|103.47|104.09|103.59|103.89|103.39|24
1734360860000|2024-12-16 14:54:20|103.96|103.46|103.86|103.36|103.96|103.46|103.86|103.36|18
1734360870000|2024-12-16 14:54:30|103.87|103.37|103.71|103.21|103.87|103.37|103.71|103.21|23
1734360880000|2024-12-16 14:54:40|103.7|103.2|103.86|103.36|103.86|103.36|103.67|103.17|22
1734360890000|2024-12-16 14:54:50|103.85|103.35|103.87|103.37|103.88|103.38|103.83|103.33|9
1734360900000|2024-12-16 14:55:00|103.89|103.39|103.98|103.48|103.98|103.48|103.89|103.39|19
1734360910000|2024-12-16 14:55:10|103.97|103.47|103.81|103.31|103.97|103.47|103.81|103.31|18
1734360920000|2024-12-16 14:55:20|103.83|103.33|103.81|103.31|103.86|103.36|103.75|103.25|14
1734360930000|2024-12-16 14:55:30|103.82|103.32|103.81|103.31|103.88|103.38|103.81|103.31|17
1734360940000|2024-12-16 14:55:40|103.79|103.29|103.66|103.16|103.79|103.29|103.66|103.16|14
1734360950000|2024-12-16 14:55:50|103.65|103.15|103.64|103.14|103.68|103.18|103.61|103.11|19
1734360960000|2024-12-16 14:56:00|103.65|103.15|103.65|103.15|103.74|103.24|103.65|103.15|17
1734360970000|2024-12-16 14:56:10|103.66|103.16|103.59|103.09|103.7|103.2|103.57|103.07|21
1734360980000|2024-12-16 14:56:20|103.6|103.1|103.61|103.11|103.68|103.18|103.59|103.09|16
1734360990000|2024-12-16 14:56:30|103.62|103.12|103.56|103.06|103.62|103.12|103.52|103.02|18
1734361000000|2024-12-16 14:56:40|103.55|103.05|103.45|102.95|103.55|103.05|103.43|102.93|22
1734361010000|2024-12-16 14:56:50|103.44|102.94|103.38|102.88|103.44|102.94|103.33|102.83|14
1734361020000|2024-12-16 14:57:00|103.36|102.86|103.35|102.85|103.37|102.87|103.27|102.77|19
1734361030000|2024-12-16 14:57:10|103.34|102.84|103.28|102.78|103.37|102.87|103.28|102.78|20
1734361040000|2024-12-16 14:57:20|103.29|102.79|103.18|102.68|103.3|102.8|103.18|102.68|19
1734361050000|2024-12-16 14:57:30|103.17|102.67|103.19|102.69|103.19|102.69|103.09|102.59|16
1734361060000|2024-12-16 14:57:40|103.2|102.7|103.24|102.74|103.28|102.78|103.2|102.7|16
1734361070000|2024-12-16 14:57:50|103.23|102.73|103.25|102.75|103.26|102.76|103.19|102.69|8
1734361080000|2024-12-16 14:58:00|103.26|102.76|103.19|102.69|103.28|102.78|103.17|102.67|17
1734361090000|2024-12-16 14:58:10|103.2|102.7|103.36|102.86|103.36|102.86|103.18|102.68|14
1734361100000|2024-12-16 14:58:20|103.35|102.85|103.38|102.88|103.4|102.9|103.35|102.85|14
1734361110000|2024-12-16 14:58:30|103.37|102.87|103.38|102.88|103.4|102.9|103.37|102.87|12
1734361120000|2024-12-16 14:58:40|103.37|102.87|103.29|102.79|103.38|102.88|103.29|102.79|21
1734361130000|2024-12-16 14:58:50|103.3|102.8|103.26|102.76|103.32|102.82|103.26|102.76|10
1734361140000|2024-12-16 14:59:00|103.28|102.78|103.26|102.76|103.3|102.8|103.19|102.69|15
1734361150000|2024-12-16 14:59:10|103.24|102.74|103.19|102.69|103.26|102.76|103.19|102.69|16
1734361160000|2024-12-16 14:59:20|103.13|102.63|103.16|102.66|103.17|102.67|103.11|102.61|14
1734361170000|2024-12-16 14:59:30|103.15|102.65|103.15|102.65|103.17|102.67|103.14|102.64|8
1734361180000|2024-12-16 14:59:40|103.17|102.67|103.25|102.75|103.25|102.75|103.16|102.66|10
1734361190000|2024-12-16 14:59:50|103.31|102.81|103.33|102.83|103.33|102.83|103.24|102.74|15
1734361200000|2024-12-16 15:00:00|103.34|102.84|103.16|102.66|103.37|102.87|103.16|102.66|19
1734361210000|2024-12-16 15:00:10|103.15|102.65|103.26|102.76|103.27|102.77|103.15|102.65|19
1734361220000|2024-12-16 15:00:20|103.27|102.77|103.3|102.8|103.3|102.8|103.27|102.77|8
1734361230000|2024-12-16 15:00:30|103.43|102.93|103.42|102.92|103.43|102.93|103.38|102.88|10
1734361240000|2024-12-16 15:00:40|103.43|102.93|103.46|102.96|103.52|103.02|103.41|102.91|16
1734361250000|2024-12-16 15:00:50|103.47|102.97|103.59|103.09|103.59|103.09|103.41|102.91|17
1734361260000|2024-12-16 15:01:00|103.58|103.08|103.54|103.04|103.58|103.08|103.51|103.01|12
1734361270000|2024-12-16 15:01:10|103.52|103.02|103.49|102.99|103.54|103.04|103.44|102.94|19
1734361280000|2024-12-16 15:01:20|103.48|102.98|103.42|102.92|103.48|102.98|103.42|102.92|10
1734361290000|2024-12-16 15:01:30|103.39|102.89|103.48|102.98|103.48|102.98|103.37|102.87|18
1734361300000|2024-12-16 15:01:40|103.47|102.97|103.46|102.96|103.48|102.98|103.45|102.95|8
1734361310000|2024-12-16 15:01:50|103.45|102.95|103.5|103|103.5|103|103.4|102.9|16
1734361320000|2024-12-16 15:02:00|103.49|102.99|103.29|102.79|103.5|103|103.29|102.79|15
1734361330000|2024-12-16 15:02:10|103.27|102.77|103.18|102.68|103.27|102.77|103.07|102.57|21
1734361340000|2024-12-16 15:02:20|103.17|102.67|103.08|102.58|103.17|102.67|103.08|102.58|13
1734361350000|2024-12-16 15:02:30|103.07|102.57|103.07|102.57|103.11|102.61|103.03|102.53|11
1734361360000|2024-12-16 15:02:40|103.05|102.55|103.08|102.58|103.09|102.59|103.03|102.53|12
1734361370000|2024-12-16 15:02:50|103.07|102.57|103.15|102.65|103.15|102.65|103.07|102.57|10
1734361380000|2024-12-16 15:03:00|103.16|102.66|103.25|102.75|103.26|102.76|103.16|102.66|20
1734361390000|2024-12-16 15:03:10|103.26|102.76|103.26|102.76|103.28|102.78|103.18|102.68|25
1734361400000|2024-12-16 15:03:20|103.25|102.75|103.28|102.78|103.28|102.78|103.21|102.71|9
1734361410000|2024-12-16 15:03:30|103.31|102.81|103.38|102.88|103.38|102.88|103.27|102.77|15
1734361420000|2024-12-16 15:03:40|103.4|102.9|103.34|102.84|103.4|102.9|103.32|102.82|11
1734361430000|2024-12-16 15:03:50|103.35|102.85|103.37|102.87|103.38|102.88|103.35|102.85|7
1734361440000|2024-12-16 15:04:00|103.38|102.88|103.18|102.68|103.49|102.99|103.18|102.68|21
1734361450000|2024-12-16 15:04:10|103.19|102.69|103.18|102.68|103.21|102.71|103.17|102.67|13
1734361460000|2024-12-16 15:04:20|103.19|102.69|103.2|102.7|103.2|102.7|103.09|102.59|13
1734361470000|2024-12-16 15:04:30|103.19|102.69|103.19|102.69|103.19|102.69|103.16|102.66|13
1734361480000|2024-12-16 15:04:40|103.18|102.68|103.11|102.61|103.18|102.68|103.11|102.61|10
1734361490000|2024-12-16 15:04:50|103.1|102.6|103.01|102.51|103.1|102.6|102.96|102.46|17
1734361500000|2024-12-16 15:05:00|103|102.5|102.96|102.46|103.01|102.51|102.95|102.45|11
1734361510000|2024-12-16 15:05:10|102.95|102.45|102.87|102.37|102.95|102.45|102.84|102.34|22
1734361520000|2024-12-16 15:05:20|102.86|102.36|102.91|102.41|102.91|102.41|102.8|102.3|14
1734361530000|2024-12-16 15:05:30|102.9|102.4|102.89|102.39|102.99|102.49|102.89|102.39|18
1734361540000|2024-12-16 15:05:40|102.88|102.38|102.75|102.25|102.88|102.38|102.74|102.24|18
1734361550000|2024-12-16 15:05:50|102.74|102.24|102.66|102.16|102.74|102.24|102.61|102.11|17
1734361560000|2024-12-16 15:06:00|102.67|102.17|102.72|102.22|102.82|102.32|102.67|102.17|22
1734361570000|2024-12-16 15:06:10|102.73|102.23|102.77|102.27|102.81|102.31|102.71|102.21|14
1734361580000|2024-12-16 15:06:20|102.75|102.25|102.7|102.2|102.75|102.25|102.67|102.17|14
1734361590000|2024-12-16 15:06:30|102.72|102.22|102.8|102.3|102.81|102.31|102.7|102.2|19
1734361600000|2024-12-16 15:06:40|102.81|102.31|102.8|102.3|102.88|102.38|102.78|102.28|13
1734361610000|2024-12-16 15:06:50|102.86|102.36|102.78|102.28|102.86|102.36|102.75|102.25|19
1734361620000|2024-12-16 15:07:00|102.77|102.27|102.7|102.2|102.77|102.27|102.69|102.19|12
1734361630000|2024-12-16 15:07:10|102.69|102.19|102.71|102.21|102.8|102.3|102.69|102.19|9
1734361640000|2024-12-16 15:07:20|102.72|102.22|102.76|102.26|102.76|102.26|102.68|102.18|18
1734361650000|2024-12-16 15:07:30|102.75|102.25|102.69|102.19|102.76|102.26|102.68|102.18|14
1734361660000|2024-12-16 15:07:40|102.7|102.2|102.78|102.28|102.8|102.3|102.7|102.2|19
1734361670000|2024-12-16 15:07:50|102.79|102.29|103.06|102.56|103.06|102.56|102.79|102.29|20
1734361680000|2024-12-16 15:08:00|103.07|102.57|103.01|102.51|103.1|102.6|102.99|102.49|25
1734361690000|2024-12-16 15:08:10|103.07|102.57|103.13|102.63|103.13|102.63|103.02|102.52|20
1734361700000|2024-12-16 15:08:20|103.14|102.64|103.22|102.72|103.26|102.76|103.14|102.64|18
1734361710000|2024-12-16 15:08:30|103.23|102.73|103.07|102.57|103.23|102.73|103|102.5|21
1734361720000|2024-12-16 15:08:40|103.06|102.56|103.11|102.61|103.12|102.62|103.04|102.54|19
1734361730000|2024-12-16 15:08:50|103.12|102.62|102.96|102.46|103.16|102.66|102.96|102.46|22
1734361740000|2024-12-16 15:09:00|102.95|102.45|102.98|102.48|102.99|102.49|102.9|102.4|19
1734361750000|2024-12-16 15:09:10|102.99|102.49|102.89|102.39|102.99|102.49|102.88|102.38|21
1734361760000|2024-12-16 15:09:20|102.93|102.43|102.92|102.42|102.94|102.44|102.9|102.4|10
1734361770000|2024-12-16 15:09:30|102.93|102.43|103.1|102.6|103.1|102.6|102.93|102.43|19
1734361780000|2024-12-16 15:09:40|103.14|102.64|103.27|102.77|103.27|102.77|103.14|102.64|15
1734361790000|2024-12-16 15:09:50|103.26|102.76|103.18|102.68|103.26|102.76|103.16|102.66|19
1734361800000|2024-12-16 15:10:00|103.2|102.7|103.36|102.86|103.36|102.86|103.18|102.68|21
1734361810000|2024-12-16 15:10:10|103.35|102.85|103.33|102.83|103.35|102.85|103.28|102.78|12
1734361820000|2024-12-16 15:10:20|103.34|102.84|103.3|102.8|103.36|102.86|103.29|102.79|12
1734361830000|2024-12-16 15:10:30|103.29|102.79|103.27|102.77|103.3|102.8|103.16|102.66|21
1734361840000|2024-12-16 15:10:40|103.26|102.76|103.24|102.74|103.31|102.81|103.22|102.72|17
1734361850000|2024-12-16 15:10:50|103.23|102.73|103.17|102.67|103.29|102.79|103.17|102.67|17
1734361860000|2024-12-16 15:11:00|103.21|102.71|103.21|102.71|103.25|102.75|103.16|102.66|17
1734361870000|2024-12-16 15:11:10|103.24|102.74|103.29|102.79|103.3|102.8|103.24|102.74|13
1734361880000|2024-12-16 15:11:20|103.28|102.78|103.36|102.86|103.38|102.88|103.28|102.78|18
1734361890000|2024-12-16 15:11:30|103.35|102.85|103.39|102.89|103.43|102.93|103.35|102.85|18
1734361900000|2024-12-16 15:11:40|103.38|102.88|103.41|102.91|103.41|102.91|103.37|102.87|10
1734361910000|2024-12-16 15:11:50|103.4|102.9|103.4|102.9|103.4|102.9|103.38|102.88|8
1734361920000|2024-12-16 15:12:00|103.41|102.91|103.59|103.09|103.59|103.09|103.41|102.91|10
1734361930000|2024-12-16 15:12:10|103.6|103.1|103.8|103.3|103.8|103.3|103.6|103.1|18
1734361940000|2024-12-16 15:12:20|103.91|103.41|103.89|103.39|103.98|103.48|103.89|103.39|18
1734361950000|2024-12-16 15:12:30|103.92|103.42|103.94|103.44|103.95|103.45|103.89|103.39|10
1734361960000|2024-12-16 15:12:40|103.95|103.45|103.88|103.38|104.04|103.54|103.88|103.38|15
1734361970000|2024-12-16 15:12:50|103.86|103.36|103.88|103.38|103.89|103.39|103.79|103.29|20
1734361980000|2024-12-16 15:13:00|103.87|103.37|103.88|103.38|103.94|103.44|103.81|103.31|23
1734361990000|2024-12-16 15:13:10|103.87|103.37|103.95|103.45|103.97|103.47|103.87|103.37|19
1734362000000|2024-12-16 15:13:20|103.94|103.44|103.95|103.45|103.98|103.48|103.89|103.39|16
1734362010000|2024-12-16 15:13:30|103.97|103.47|103.96|103.46|103.97|103.47|103.9|103.4|19
1734362020000|2024-12-16 15:13:40|103.98|103.48|103.97|103.47|103.98|103.48|103.88|103.38|17
1734362030000|2024-12-16 15:13:50|103.96|103.46|103.91|103.41|103.99|103.49|103.91|103.41|9
1734362040000|2024-12-16 15:14:00|103.9|103.4|103.93|103.43|103.94|103.44|103.82|103.32|20
1734362050000|2024-12-16 15:14:10|103.92|103.42|103.91|103.41|103.94|103.44|103.87|103.37|11
1734362060000|2024-12-16 15:14:20|103.9|103.4|103.87|103.37|103.9|103.4|103.82|103.32|21
1734362070000|2024-12-16 15:14:30|103.85|103.35|103.98|103.48|103.99|103.49|103.85|103.35|17
1734362080000|2024-12-16 15:14:40|103.97|103.47|104.11|103.61|104.11|103.61|103.9|103.4|19
1734362090000|2024-12-16 15:14:50|104.12|103.62|103.99|103.49|104.12|103.62|103.98|103.48|12
1734362100000|2024-12-16 15:15:00|104.01|103.51|104.1|103.6|104.1|103.6|103.99|103.49|19
1734362110000|2024-12-16 15:15:10|104.09|103.59|103.99|103.49|104.09|103.59|103.98|103.48|19
1734362120000|2024-12-16 15:15:20|103.98|103.48|103.78|103.28|103.99|103.49|103.77|103.27|23
1734362130000|2024-12-16 15:15:30|103.82|103.32|103.87|103.37|103.9|103.4|103.81|103.31|20
1734362140000|2024-12-16 15:15:40|103.89|103.39|103.79|103.29|103.89|103.39|103.79|103.29|22
1734362150000|2024-12-16 15:15:50|103.78|103.28|103.77|103.27|103.78|103.28|103.68|103.18|20
1734362160000|2024-12-16 15:16:00|103.78|103.28|103.88|103.38|103.88|103.38|103.72|103.22|22
1734362170000|2024-12-16 15:16:10|103.89|103.39|103.86|103.36|103.91|103.41|103.8|103.3|21
1734362180000|2024-12-16 15:16:20|103.85|103.35|103.98|103.48|103.99|103.49|103.85|103.35|18
1734362190000|2024-12-16 15:16:30|103.97|103.47|103.95|103.45|104|103.5|103.91|103.41|19
1734362200000|2024-12-16 15:16:40|103.96|103.46|103.96|103.46|103.97|103.47|103.89|103.39|17
1734362210000|2024-12-16 15:16:50|103.95|103.45|103.87|103.37|103.95|103.45|103.82|103.32|18
1734362220000|2024-12-16 15:17:00|103.89|103.39|103.98|103.48|103.99|103.49|103.89|103.39|19
1734362230000|2024-12-16 15:17:10|103.97|103.47|104.07|103.57|104.09|103.59|103.96|103.46|15
1734362240000|2024-12-16 15:17:20|104.08|103.58|104.23|103.73|104.28|103.78|104.08|103.58|24
1734362250000|2024-12-16 15:17:30|104.22|103.72|104.11|103.61|104.25|103.75|104.1|103.6|20
1734362260000|2024-12-16 15:17:40|104.12|103.62|104.19|103.69|104.19|103.69|104.12|103.62|15
1734362270000|2024-12-16 15:17:50|104.18|103.68|104.27|103.77|104.29|103.79|104.17|103.67|14
1734362280000|2024-12-16 15:18:00|104.29|103.79|104.34|103.84|104.4|103.9|104.29|103.79|11
1734362290000|2024-12-16 15:18:10|104.33|103.83|104.37|103.87|104.39|103.89|104.29|103.79|27
1734362300000|2024-12-16 15:18:20|104.38|103.88|104.29|103.79|104.42|103.92|104.29|103.79|17
1734362310000|2024-12-16 15:18:30|104.31|103.81|104.2|103.7|104.35|103.85|104.2|103.7|16
1734362320000|2024-12-16 15:18:40|104.21|103.71|104.11|103.61|104.22|103.72|104.11|103.61|11
1734362330000|2024-12-16 15:18:50|104.12|103.62|104.07|103.57|104.16|103.66|104.06|103.56|14
1734362340000|2024-12-16 15:19:00|104.11|103.61|104.28|103.78|104.28|103.78|104.11|103.61|21
1734362350000|2024-12-16 15:19:10|104.27|103.77|104.29|103.79|104.29|103.79|104.24|103.74|17
1734362360000|2024-12-16 15:19:20|104.3|103.8|104.21|103.71|104.36|103.86|104.21|103.71|24
1734362370000|2024-12-16 15:19:30|104.22|103.72|104.21|103.71|104.22|103.72|104.15|103.65|16
1734362380000|2024-12-16 15:19:40|104.2|103.7|104.19|103.69|104.26|103.76|104.17|103.67|20
1734362390000|2024-12-16 15:19:50|104.18|103.68|104.32|103.82|104.33|103.83|104.18|103.68|15
1734362400000|2024-12-16 15:20:00|104.31|103.81|104.36|103.86|104.37|103.87|104.31|103.81|12
1734362410000|2024-12-16 15:20:10|104.35|103.85|104.31|103.81|104.36|103.86|104.28|103.78|16
1734362420000|2024-12-16 15:20:20|104.3|103.8|104.35|103.85|104.39|103.89|104.3|103.8|12
1734362430000|2024-12-16 15:20:30|104.37|103.87|104.49|103.99|104.49|103.99|104.37|103.87|12
1734362440000|2024-12-16 15:20:40|104.5|104|104.47|103.97|104.52|104.02|104.44|103.94|11
1734362450000|2024-12-16 15:20:50|104.46|103.96|104.49|103.99|104.49|103.99|104.43|103.93|14
1734362460000|2024-12-16 15:21:00|104.48|103.98|104.35|103.85|104.49|103.99|104.33|103.83|21
1734362470000|2024-12-16 15:21:10|104.36|103.86|104.35|103.85|104.41|103.91|104.31|103.81|13
1734362480000|2024-12-16 15:21:20|104.36|103.86|104.47|103.97|104.47|103.97|104.36|103.86|16
1734362490000|2024-12-16 15:21:30|104.46|103.96|104.38|103.88|104.46|103.96|104.35|103.85|17
1734362500000|2024-12-16 15:21:40|104.37|103.87|104.37|103.87|104.39|103.89|104.36|103.86|10
1734362510000|2024-12-16 15:21:50|104.36|103.86|104.43|103.93|104.44|103.94|104.34|103.84|12
1734362520000|2024-12-16 15:22:00|104.42|103.92|104.38|103.88|104.44|103.94|104.37|103.87|10
1734362530000|2024-12-16 15:22:10|104.37|103.87|104.37|103.87|104.4|103.9|104.35|103.85|14
1734362540000|2024-12-16 15:22:20|104.38|103.88|104.42|103.92|104.46|103.96|104.38|103.88|16
1734362550000|2024-12-16 15:22:30|104.44|103.94|104.46|103.96|104.48|103.98|104.43|103.93|8
1734362560000|2024-12-16 15:22:40|104.45|103.95|104.41|103.91|104.46|103.96|104.39|103.89|12
1734362570000|2024-12-16 15:22:50|104.4|103.9|104.49|103.99|104.49|103.99|104.38|103.88|14
1734362580000|2024-12-16 15:23:00|104.51|104.01|104.56|104.06|104.56|104.06|104.51|104.01|7
1734362590000|2024-12-16 15:23:10|104.58|104.08|104.68|104.18|104.71|104.21|104.58|104.08|13
1734362600000|2024-12-16 15:23:20|104.71|104.21|104.76|104.26|104.76|104.26|104.71|104.21|8
1734362610000|2024-12-16 15:23:30|104.75|104.25|104.63|104.13|104.75|104.25|104.63|104.13|10
1734362620000|2024-12-16 15:23:40|104.64|104.14|104.75|104.25|104.75|104.25|104.64|104.14|14
1734362630000|2024-12-16 15:23:50|104.73|104.23|104.69|104.19|104.73|104.23|104.63|104.13|14
1734362640000|2024-12-16 15:24:00|104.7|104.2|104.61|104.11|104.7|104.2|104.61|104.11|10
1734362650000|2024-12-16 15:24:10|104.62|104.12|104.43|103.93|104.62|104.12|104.43|103.93|19
1734362660000|2024-12-16 15:24:20|104.42|103.92|104.37|103.87|104.42|103.92|104.34|103.84|12
1734362670000|2024-12-16 15:24:30|104.35|103.85|104.42|103.92|104.42|103.92|104.35|103.85|8
1734362680000|2024-12-16 15:24:40|104.43|103.93|104.42|103.92|104.49|103.99|104.42|103.92|9
1734362690000|2024-12-16 15:24:50|104.41|103.91|104.34|103.84|104.42|103.92|104.34|103.84|10
1734362700000|2024-12-16 15:25:00|104.2|103.7|104.27|103.77|104.27|103.77|104.19|103.69|11
1734362710000|2024-12-16 15:25:10|104.26|103.76|104.33|103.83|104.37|103.87|104.26|103.76|15
1734362720000|2024-12-16 15:25:20|104.32|103.82|104.31|103.81|104.41|103.91|104.31|103.81|15
1734362730000|2024-12-16 15:25:30|104.26|103.76|104.26|103.76|104.3|103.8|104.25|103.75|13
1734362740000|2024-12-16 15:25:40|104.28|103.78|104.21|103.71|104.29|103.79|104.2|103.7|14
1734362750000|2024-12-16 15:25:50|104.22|103.72|104.3|103.8|104.31|103.81|104.22|103.72|12
1734362760000|2024-12-16 15:26:00|104.31|103.81|104.31|103.81|104.34|103.84|104.31|103.81|12
1734362770000|2024-12-16 15:26:10|104.3|103.8|104.31|103.81|104.32|103.82|104.29|103.79|11
1734362780000|2024-12-16 15:26:20|104.3|103.8|104.31|103.81|104.35|103.85|104.24|103.74|11
1734362790000|2024-12-16 15:26:30|104.32|103.82|104.31|103.81|104.35|103.85|104.31|103.81|9
1734362800000|2024-12-16 15:26:40|104.32|103.82|104.34|103.84|104.34|103.84|104.3|103.8|7
1734362810000|2024-12-16 15:26:50|104.31|103.81|104.32|103.82|104.32|103.82|104.29|103.79|8
1734362820000|2024-12-16 15:27:00|104.31|103.81|104.35|103.85|104.4|103.9|104.3|103.8|10
1734362830000|2024-12-16 15:27:10|104.34|103.84|104.32|103.82|104.34|103.84|104.29|103.79|10
1734362840000|2024-12-16 15:27:20|104.31|103.81|104.3|103.8|104.35|103.85|104.29|103.79|17
1734362850000|2024-12-16 15:27:30|104.24|103.74|104.32|103.82|104.33|103.83|104.24|103.74|11
1734362860000|2024-12-16 15:27:40|104.33|103.83|104.31|103.81|104.34|103.84|104.31|103.81|5
1734362870000|2024-12-16 15:27:50|104.3|103.8|104.32|103.82|104.33|103.83|104.3|103.8|7
1734362880000|2024-12-16 15:28:00|104.31|103.81|104.21|103.71|104.32|103.82|104.21|103.71|18
1734362890000|2024-12-16 15:28:10|104.2|103.7|104|103.5|104.2|103.7|103.99|103.49|19
1734362900000|2024-12-16 15:28:20|103.99|103.49|104.09|103.59|104.09|103.59|103.97|103.47|14
1734362910000|2024-12-16 15:28:30|104.08|103.58|104.09|103.59|104.11|103.61|104.08|103.58|9
1734362920000|2024-12-16 15:28:40|104.08|103.58|103.95|103.45|104.09|103.59|103.95|103.45|13
1734362930000|2024-12-16 15:28:50|103.96|103.46|103.96|103.46|103.99|103.49|103.96|103.46|10
1734362940000|2024-12-16 15:29:00|103.97|103.47|103.88|103.38|103.98|103.48|103.88|103.38|15
1734362950000|2024-12-16 15:29:10|103.87|103.37|103.91|103.41|103.91|103.41|103.84|103.34|14
1734362960000|2024-12-16 15:29:20|103.9|103.4|103.93|103.43|103.95|103.45|103.87|103.37|15
1734362970000|2024-12-16 15:29:30|103.92|103.42|103.96|103.46|103.97|103.47|103.9|103.4|8
1734362980000|2024-12-16 15:29:40|103.95|103.45|103.92|103.42|103.96|103.46|103.91|103.41|7
1734362990000|2024-12-16 15:29:50|103.91|103.41|103.96|103.46|103.96|103.46|103.91|103.41|9
1734363000000|2024-12-16 15:30:00|103.9|103.4|103.88|103.38|103.95|103.45|103.85|103.35|21
1734363010000|2024-12-16 15:30:10|103.87|103.37|103.8|103.3|103.89|103.39|103.8|103.3|23
1734363020000|2024-12-16 15:30:20|103.79|103.29|103.81|103.31|103.84|103.34|103.74|103.24|23
1734363030000|2024-12-16 15:30:30|103.8|103.3|103.85|103.35|103.86|103.36|103.76|103.26|22
1734363040000|2024-12-16 15:30:40|103.88|103.38|103.81|103.31|103.91|103.41|103.81|103.31|23
1734363050000|2024-12-16 15:30:50|103.79|103.29|103.6|103.1|103.79|103.29|103.59|103.09|13
1734363060000|2024-12-16 15:31:00|103.56|103.06|103.64|103.14|103.76|103.26|103.56|103.06|24
1734363070000|2024-12-16 15:31:10|103.66|103.16|103.63|103.13|103.67|103.17|103.62|103.12|20
1734363080000|2024-12-16 15:31:20|103.64|103.14|103.76|103.26|103.77|103.27|103.62|103.12|17
1734363090000|2024-12-16 15:31:30|103.74|103.24|103.65|103.15|103.8|103.3|103.65|103.15|21
1734363100000|2024-12-16 15:31:40|103.66|103.16|103.58|103.08|103.66|103.16|103.55|103.05|17
1734363110000|2024-12-16 15:31:50|103.59|103.09|103.64|103.14|103.66|103.16|103.58|103.08|26
1734363120000|2024-12-16 15:32:00|103.62|103.12|103.71|103.21|103.74|103.24|103.62|103.12|29
1734363130000|2024-12-16 15:32:10|103.69|103.19|103.6|103.1|103.74|103.24|103.59|103.09|23
1734363140000|2024-12-16 15:32:20|103.59|103.09|103.49|102.99|103.6|103.1|103.49|102.99|19
1734363150000|2024-12-16 15:32:30|103.47|102.97|103.6|103.1|103.6|103.1|103.47|102.97|20
1734363160000|2024-12-16 15:32:40|103.61|103.11|103.61|103.11|103.66|103.16|103.58|103.08|21
1734363170000|2024-12-16 15:32:50|103.6|103.1|103.6|103.1|103.61|103.11|103.58|103.08|10
1734363180000|2024-12-16 15:33:00|103.78|103.28|103.76|103.26|103.78|103.28|103.76|103.26|2
1734363190000|2024-12-16 15:33:10|103.75|103.25|103.72|103.22|103.82|103.32|103.71|103.21|26
1734363200000|2024-12-16 15:33:20|103.75|103.25|103.8|103.3|103.81|103.31|103.75|103.25|17
1734363210000|2024-12-16 15:33:30|103.78|103.28|103.91|103.41|103.91|103.41|103.78|103.28|18
1734363220000|2024-12-16 15:33:40|103.93|103.43|103.93|103.43|103.93|103.43|103.89|103.39|10
1734363230000|2024-12-16 15:33:50|103.91|103.41|103.93|103.43|103.96|103.46|103.9|103.4|14
1734363240000|2024-12-16 15:34:00|103.94|103.44|103.88|103.38|103.94|103.44|103.81|103.31|21
1734363250000|2024-12-16 15:34:10|103.85|103.35|103.84|103.34|103.89|103.39|103.82|103.32|20
1734363260000|2024-12-16 15:34:20|103.83|103.33|103.8|103.3|103.88|103.38|103.79|103.29|24
1734363270000|2024-12-16 15:34:30|103.81|103.31|103.77|103.27|103.81|103.31|103.76|103.26|21
1734363280000|2024-12-16 15:34:40|103.76|103.26|103.77|103.27|103.78|103.28|103.72|103.22|19
1734363290000|2024-12-16 15:34:50|103.76|103.26|103.8|103.3|103.82|103.32|103.75|103.25|16
1734363300000|2024-12-16 15:35:00|103.81|103.31|103.84|103.34|103.86|103.36|103.77|103.27|12
1734363310000|2024-12-16 15:35:10|103.86|103.36|103.91|103.41|103.91|103.41|103.85|103.35|13
1734363320000|2024-12-16 15:35:20|103.9|103.4|103.88|103.38|103.91|103.41|103.84|103.34|23
1734363330000|2024-12-16 15:35:30|103.91|103.41|103.89|103.39|103.91|103.41|103.84|103.34|23
1734363340000|2024-12-16 15:35:40|103.9|103.4|103.77|103.27|103.96|103.46|103.77|103.27|21
1734363350000|2024-12-16 15:35:50|103.75|103.25|103.74|103.24|103.78|103.28|103.65|103.15|19
1734363360000|2024-12-16 15:36:00|103.75|103.25|103.75|103.25|103.77|103.27|103.71|103.21|16
1734363380000|2024-12-16 15:36:20|103.74|103.24|103.71|103.21|103.74|103.24|103.7|103.2|3
1734363390000|2024-12-16 15:36:30|103.7|103.2|103.76|103.26|103.81|103.31|103.69|103.19|21
1734363400000|2024-12-16 15:36:40|103.75|103.25|103.76|103.26|103.8|103.3|103.72|103.22|18
1734363410000|2024-12-16 15:36:50|103.77|103.27|103.84|103.34|103.85|103.35|103.74|103.24|19
1734363420000|2024-12-16 15:37:00|103.83|103.33|103.93|103.43|104|103.5|103.83|103.33|18
1734363430000|2024-12-16 15:37:10|103.91|103.41|104.03|103.53|104.04|103.54|103.91|103.41|24
1734363440000|2024-12-16 15:37:20|104.05|103.55|104.17|103.67|104.17|103.67|104.05|103.55|5
1734363450000|2024-12-16 15:37:30|104.16|103.66|104.13|103.63|104.16|103.66|104.11|103.61|9
1734363460000|2024-12-16 15:37:40|104.11|103.61|103.99|103.49|104.11|103.61|103.98|103.48|13
1734363470000|2024-12-16 15:37:50|104.01|103.51|104.01|103.51|104.02|103.52|103.97|103.47|10
1734363480000|2024-12-16 15:38:00|104.02|103.52|104.06|103.56|104.08|103.58|104.02|103.52|17
1734363490000|2024-12-16 15:38:10|104.05|103.55|104.07|103.57|104.1|103.6|104.02|103.52|11
1734363500000|2024-12-16 15:38:20|104.06|103.56|104.05|103.55|104.09|103.59|104.03|103.53|11
1734363510000|2024-12-16 15:38:30|104.07|103.57|104.06|103.56|104.13|103.63|104.06|103.56|13
1734363520000|2024-12-16 15:38:40|104.05|103.55|104.04|103.54|104.07|103.57|104.01|103.51|16
1734363530000|2024-12-16 15:38:50|104.03|103.53|104.08|103.58|104.09|103.59|104.03|103.53|8
1734363540000|2024-12-16 15:39:00|104.07|103.57|104.04|103.54|104.13|103.63|104.04|103.54|12
1734363550000|2024-12-16 15:39:10|104.03|103.53|104.12|103.62|104.12|103.62|103.99|103.49|6
1734363570000|2024-12-16 15:39:30|104.06|103.56|104.05|103.55|104.06|103.56|104.05|103.55|2
1734363580000|2024-12-16 15:39:40|104.04|103.54|103.95|103.45|104.04|103.54|103.95|103.45|13
1734363590000|2024-12-16 15:39:50|103.94|103.44|104.06|103.56|104.06|103.56|103.94|103.44|7
1734363600000|2024-12-16 15:40:00|104.05|103.55|104.01|103.51|104.06|103.56|103.98|103.48|10
1734363610000|2024-12-16 15:40:10|104.02|103.52|104.08|103.58|104.08|103.58|104.02|103.52|7
1734363620000|2024-12-16 15:40:20|104.09|103.59|104.15|103.65|104.15|103.65|104.09|103.59|4
1734363630000|2024-12-16 15:40:30|104.14|103.64|104.07|103.57|104.14|103.64|104.07|103.57|11
1734363640000|2024-12-16 15:40:40|104.08|103.58|104.05|103.55|104.08|103.58|104.05|103.55|9
1734363650000|2024-12-16 15:40:50|104.06|103.56|104.05|103.55|104.08|103.58|104.04|103.54|5
1734363660000|2024-12-16 15:41:00|104.06|103.56|104.23|103.73|104.24|103.74|104.06|103.56|14
1734363670000|2024-12-16 15:41:10|104.21|103.71|104.29|103.79|104.31|103.81|104.19|103.69|9
1734363680000|2024-12-16 15:41:20|104.28|103.78|104.39|103.89|104.4|103.9|104.28|103.78|8
1734363690000|2024-12-16 15:41:30|104.38|103.88|104.41|103.91|104.41|103.91|104.34|103.84|9
1734363700000|2024-12-16 15:41:40|104.43|103.93|104.34|103.84|104.43|103.93|104.34|103.84|11
1734363710000|2024-12-16 15:41:50|104.33|103.83|104.33|103.83|104.36|103.86|104.31|103.81|8
1734363720000|2024-12-16 15:42:00|104.34|103.84|104.36|103.86|104.36|103.86|104.3|103.8|14
1734363730000|2024-12-16 15:42:10|104.4|103.9|104.28|103.78|104.41|103.91|104.28|103.78|13
1734363740000|2024-12-16 15:42:20|104.27|103.77|104.3|103.8|104.3|103.8|104.26|103.76|8
1734363750000|2024-12-16 15:42:30|104.32|103.82|104.27|103.77|104.32|103.82|104.27|103.77|6
1734363770000|2024-12-16 15:42:50|104.26|103.76|104.25|103.75|104.26|103.76|104.21|103.71|9
1734363780000|2024-12-16 15:43:00|104.26|103.76|104.22|103.72|104.26|103.76|104.22|103.72|3
1734363790000|2024-12-16 15:43:10|104.25|103.75|104.25|103.75|104.25|103.75|104.25|103.75|1
1734363800000|2024-12-16 15:43:20|104.29|103.79|104.32|103.82|104.33|103.83|104.29|103.79|9
1734363810000|2024-12-16 15:43:30|104.31|103.81|104.28|103.78|104.31|103.81|104.26|103.76|5
1734363820000|2024-12-16 15:43:40|104.26|103.76|104.26|103.76|104.26|103.76|104.23|103.73|5
1734363830000|2024-12-16 15:43:50|104.25|103.75|104.25|103.75|104.28|103.78|104.24|103.74|6
1734363840000|2024-12-16 15:44:00|104.24|103.74|104.23|103.73|104.24|103.74|104.23|103.73|2
1734363850000|2024-12-16 15:44:10|104.25|103.75|104.27|103.77|104.28|103.78|104.24|103.74|8
1734363860000|2024-12-16 15:44:20|104.26|103.76|104.24|103.74|104.26|103.76|104.24|103.74|3
1734363870000|2024-12-16 15:44:30|104.25|103.75|104.27|103.77|104.27|103.77|104.25|103.75|3
1734363880000|2024-12-16 15:44:40|104.26|103.76|104.22|103.72|104.26|103.76|104.19|103.69|7
1734363890000|2024-12-16 15:44:50|104.24|103.74|104.24|103.74|104.24|103.74|104.24|103.74|1
1734363900000|2024-12-16 15:45:00|104.3|103.8|104.29|103.79|104.3|103.8|104.27|103.77|3
1734363910000|2024-12-16 15:45:10|104.31|103.81|104.32|103.82|104.32|103.82|104.3|103.8|6
1734363920000|2024-12-16 15:45:20|104.3|103.8|104.26|103.76|104.3|103.8|104.26|103.76|7
1734363930000|2024-12-16 15:45:30|104.2|103.7|104.23|103.73|104.25|103.75|104.16|103.66|12
1734363940000|2024-12-16 15:45:40|104.24|103.74|104.29|103.79|104.3|103.8|104.24|103.74|6
1734363950000|2024-12-16 15:45:50|104.28|103.78|104.27|103.77|104.28|103.78|104.24|103.74|9
1734363960000|2024-12-16 15:46:00|104.24|103.74|104.26|103.76|104.26|103.76|104.22|103.72|11
1734363970000|2024-12-16 15:46:10|104.27|103.77|104.31|103.81|104.37|103.87|104.27|103.77|9
1734363980000|2024-12-16 15:46:20|104.3|103.8|104.35|103.85|104.35|103.85|104.3|103.8|9
1734363990000|2024-12-16 15:46:30|104.33|103.83|104.29|103.79|104.33|103.83|104.29|103.79|11
1734364000000|2024-12-16 15:46:40|104.28|103.78|104.21|103.71|104.29|103.79|104.21|103.71|6
1734364010000|2024-12-16 15:46:50|104.22|103.72|104.21|103.71|104.22|103.72|104.21|103.71|6
1734364020000|2024-12-16 15:47:00|104.22|103.72|104.05|103.55|104.23|103.73|104.05|103.55|16
1734364030000|2024-12-16 15:47:10|104.04|103.54|103.99|103.49|104.04|103.54|103.99|103.49|11
1734364040000|2024-12-16 15:47:20|104|103.5|103.87|103.37|104|103.5|103.85|103.35|13
1734364050000|2024-12-16 15:47:30|103.9|103.4|103.99|103.49|103.99|103.49|103.89|103.39|9
1734364060000|2024-12-16 15:47:40|104|103.5|104.01|103.51|104.03|103.53|104|103.5|6
1734364070000|2024-12-16 15:47:50|104|103.5|103.98|103.48|104|103.5|103.96|103.46|9
1734364080000|2024-12-16 15:48:00|103.96|103.46|103.94|103.44|103.97|103.47|103.91|103.41|16
1734364090000|2024-12-16 15:48:10|103.93|103.43|103.87|103.37|103.93|103.43|103.82|103.32|14
1734364100000|2024-12-16 15:48:20|103.86|103.36|103.82|103.32|103.87|103.37|103.81|103.31|13
1734364110000|2024-12-16 15:48:30|103.81|103.31|103.71|103.21|103.81|103.31|103.71|103.21|12
1734364120000|2024-12-16 15:48:40|103.7|103.2|103.72|103.22|103.76|103.26|103.68|103.18|15
1734364130000|2024-12-16 15:48:50|103.73|103.23|103.75|103.25|103.79|103.29|103.72|103.22|8
1734364140000|2024-12-16 15:49:00|103.76|103.26|103.82|103.32|103.87|103.37|103.76|103.26|11
1734364150000|2024-12-16 15:49:10|103.81|103.31|103.8|103.3|103.82|103.32|103.79|103.29|14
1734364160000|2024-12-16 15:49:20|103.79|103.29|103.79|103.29|103.8|103.3|103.74|103.24|9
1734364170000|2024-12-16 15:49:30|103.78|103.28|103.79|103.29|103.79|103.29|103.76|103.26|6
1734364180000|2024-12-16 15:49:40|103.78|103.28|103.78|103.28|103.79|103.29|103.78|103.28|3
1734364190000|2024-12-16 15:49:50|103.79|103.29|103.83|103.33|103.86|103.36|103.78|103.28|13
1734364200000|2024-12-16 15:50:00|103.82|103.32|103.73|103.23|103.82|103.32|103.73|103.23|11
1734364210000|2024-12-16 15:50:10|103.74|103.24|103.82|103.32|103.82|103.32|103.74|103.24|14
1734364220000|2024-12-16 15:50:20|103.83|103.33|103.83|103.33|103.88|103.38|103.83|103.33|13
1734364230000|2024-12-16 15:50:30|103.84|103.34|103.82|103.32|103.88|103.38|103.82|103.32|10
1734364240000|2024-12-16 15:50:40|103.83|103.33|103.8|103.3|103.83|103.33|103.79|103.29|12
1734364250000|2024-12-16 15:50:50|103.81|103.31|103.79|103.29|103.83|103.33|103.79|103.29|7
1734364260000|2024-12-16 15:51:00|103.78|103.28|103.86|103.36|103.9|103.4|103.78|103.28|17
1734364270000|2024-12-16 15:51:10|103.87|103.37|103.8|103.3|103.88|103.38|103.8|103.3|9
1734364280000|2024-12-16 15:51:20|103.81|103.31|103.88|103.38|103.92|103.42|103.81|103.31|13
1734364290000|2024-12-16 15:51:30|103.87|103.37|103.88|103.38|103.88|103.38|103.83|103.33|12
1734364300000|2024-12-16 15:51:40|103.89|103.39|103.87|103.37|103.91|103.41|103.87|103.37|10
1734364310000|2024-12-16 15:51:50|103.88|103.38|103.89|103.39|103.9|103.4|103.87|103.37|6
1734364320000|2024-12-16 15:52:00|103.86|103.36|103.86|103.36|103.88|103.38|103.85|103.35|10
1734364330000|2024-12-16 15:52:10|103.87|103.37|103.85|103.35|103.88|103.38|103.81|103.31|9
1734364340000|2024-12-16 15:52:20|103.84|103.34|103.86|103.36|103.87|103.37|103.81|103.31|9
1734364350000|2024-12-16 15:52:30|103.87|103.37|103.89|103.39|103.89|103.39|103.87|103.37|3
1734364360000|2024-12-16 15:52:40|103.88|103.38|103.86|103.36|103.88|103.38|103.86|103.36|3
1734364370000|2024-12-16 15:52:50|103.88|103.38|103.91|103.41|103.91|103.41|103.86|103.36|10
1734364380000|2024-12-16 15:53:00|103.92|103.42|103.91|103.41|103.94|103.44|103.9|103.4|9
1734364390000|2024-12-16 15:53:10|103.9|103.4|103.91|103.41|103.91|103.41|103.9|103.4|2
1734364400000|2024-12-16 15:53:20|103.9|103.4|103.94|103.44|103.94|103.44|103.89|103.39|10
1734364410000|2024-12-16 15:53:30|103.93|103.43|103.9|103.4|103.93|103.43|103.9|103.4|6
1734364420000|2024-12-16 15:53:40|103.91|103.41|103.97|103.47|103.99|103.49|103.91|103.41|9
1734364430000|2024-12-16 15:53:50|103.98|103.48|103.91|103.41|103.98|103.48|103.91|103.41|10
1734364440000|2024-12-16 15:54:00|103.92|103.42|103.98|103.48|104.03|103.53|103.92|103.42|18
1734364450000|2024-12-16 15:54:10|103.99|103.49|104.12|103.62|104.14|103.64|103.99|103.49|15
1734364460000|2024-12-16 15:54:20|104.11|103.61|104.1|103.6|104.12|103.62|104.1|103.6|7
1734364470000|2024-12-16 15:54:30|104.11|103.61|104.17|103.67|104.18|103.68|104.11|103.61|10
1734364480000|2024-12-16 15:54:40|104.18|103.68|104.21|103.71|104.21|103.71|104.18|103.68|3
1734364490000|2024-12-16 15:54:50|104.22|103.72|104.25|103.75|104.28|103.78|104.22|103.72|8
1734364500000|2024-12-16 15:55:00|104.24|103.74|104.22|103.72|104.24|103.74|104.21|103.71|5
1734364510000|2024-12-16 15:55:10|104.21|103.71|104.2|103.7|104.22|103.72|104.2|103.7|4
1734364520000|2024-12-16 15:55:20|104.21|103.71|104.2|103.7|104.21|103.71|104.2|103.7|2
1734364530000|2024-12-16 15:55:30|104.25|103.75|104.21|103.71|104.25|103.75|104.21|103.71|3
1734364540000|2024-12-16 15:55:40|104.2|103.7|104.2|103.7|104.2|103.7|104.2|103.7|1
1734364560000|2024-12-16 15:56:00|104.12|103.62|104.06|103.56|104.12|103.62|104.06|103.56|9
1734364570000|2024-12-16 15:56:10|104.07|103.57|103.98|103.48|104.07|103.57|103.98|103.48|15
1734364580000|2024-12-16 15:56:20|104|103.5|104.07|103.57|104.07|103.57|104|103.5|13
1734364590000|2024-12-16 15:56:30|104.08|103.58|104.08|103.58|104.11|103.61|104.08|103.58|8
1734364600000|2024-12-16 15:56:40|104.05|103.55|104.15|103.65|104.15|103.65|104.05|103.55|9
1734364610000|2024-12-16 15:56:50|104.14|103.64|104.14|103.64|104.15|103.65|104.14|103.64|3
1734364620000|2024-12-16 15:57:00|104.15|103.65|104.14|103.64|104.15|103.65|104.14|103.64|4
1734364630000|2024-12-16 15:57:10|104.15|103.65|104.21|103.71|104.23|103.73|104.15|103.65|9
1734364640000|2024-12-16 15:57:20|104.22|103.72|104.18|103.68|104.22|103.72|104.18|103.68|6
1734364650000|2024-12-16 15:57:30|104.19|103.69|104.24|103.74|104.24|103.74|104.19|103.69|6
1734364660000|2024-12-16 15:57:40|104.23|103.73|104.25|103.75|104.29|103.79|104.23|103.73|8
1734364670000|2024-12-16 15:57:50|104.26|103.76|104.24|103.74|104.26|103.76|104.21|103.71|11
1734364680000|2024-12-16 15:58:00|104.23|103.73|104.23|103.73|104.23|103.73|104.22|103.72|3
1734364690000|2024-12-16 15:58:10|104.24|103.74|104.18|103.68|104.24|103.74|104.17|103.67|9
1734364700000|2024-12-16 15:58:20|104.2|103.7|104.2|103.7|104.2|103.7|104.16|103.66|16
1734364710000|2024-12-16 15:58:30|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734364720000|2024-12-16 15:58:40|104.22|103.72|104.22|103.72|104.22|103.72|104.21|103.71|3
1734364730000|2024-12-16 15:58:50|104.23|103.73|104.28|103.78|104.29|103.79|104.23|103.73|6
1734364740000|2024-12-16 15:59:00|104.29|103.79|104.26|103.76|104.31|103.81|104.26|103.76|9
1734364750000|2024-12-16 15:59:10|104.23|103.73|104.21|103.71|104.23|103.73|104.21|103.71|5
1734364760000|2024-12-16 15:59:20|104.2|103.7|104.2|103.7|104.2|103.7|104.19|103.69|3
1734364770000|2024-12-16 15:59:30|104.21|103.71|104.22|103.72|104.22|103.72|104.2|103.7|8
1734364780000|2024-12-16 15:59:40|104.21|103.71|104.21|103.71|104.22|103.72|104.21|103.71|3
1734364790000|2024-12-16 15:59:50|104.22|103.72|104.17|103.67|104.22|103.72|104.17|103.67|4
1734364800000|2024-12-16 16:00:00|104.16|103.66|104.25|103.75|104.25|103.75|104.16|103.66|9
1734364810000|2024-12-16 16:00:10|104.29|103.79|104.38|103.88|104.42|103.92|104.29|103.79|20
1734364820000|2024-12-16 16:00:20|104.37|103.87|104.3|103.8|104.4|103.9|104.3|103.8|14
1734364830000|2024-12-16 16:00:30|104.31|103.81|104.22|103.72|104.31|103.81|104.19|103.69|15
1734364840000|2024-12-16 16:00:40|104.19|103.69|104.16|103.66|104.19|103.69|104.16|103.66|5
1734364850000|2024-12-16 16:00:50|104.17|103.67|104.3|103.8|104.3|103.8|104.17|103.67|11
1734364860000|2024-12-16 16:01:00|104.31|103.81|104.3|103.8|104.33|103.83|104.28|103.78|10
1734364870000|2024-12-16 16:01:10|104.31|103.81|104.35|103.85|104.4|103.9|104.31|103.81|9
1734364880000|2024-12-16 16:01:20|104.36|103.86|104.32|103.82|104.36|103.86|104.29|103.79|11
1734364890000|2024-12-16 16:01:30|104.34|103.84|104.47|103.97|104.51|104.01|104.34|103.84|15
1734364900000|2024-12-16 16:01:40|104.46|103.96|104.6|104.1|104.61|104.11|104.46|103.96|18
1734364910000|2024-12-16 16:01:50|104.61|104.11|104.64|104.14|104.64|104.14|104.48|103.98|12
1734364920000|2024-12-16 16:02:00|104.66|104.16|104.59|104.09|104.71|104.21|104.58|104.08|15
1734364930000|2024-12-16 16:02:10|104.6|104.1|104.76|104.26|104.76|104.26|104.6|104.1|15
1734364940000|2024-12-16 16:02:20|104.77|104.27|104.77|104.27|104.78|104.28|104.77|104.27|3
1734364950000|2024-12-16 16:02:30|104.75|104.25|104.78|104.28|104.78|104.28|104.75|104.25|5
1734364960000|2024-12-16 16:02:40|104.81|104.31|105|104.5|105.03|104.53|104.81|104.31|13
1734364970000|2024-12-16 16:02:50|104.99|104.49|105.03|104.53|105.07|104.57|104.99|104.49|12
1734364980000|2024-12-16 16:03:00|105.02|104.52|105.01|104.51|105.09|104.59|105|104.5|15
1734364990000|2024-12-16 16:03:10|105|104.5|104.89|104.39|105.01|104.51|104.82|104.32|17
1734365000000|2024-12-16 16:03:20|104.9|104.4|104.91|104.41|104.92|104.42|104.87|104.37|15
1734365010000|2024-12-16 16:03:30|104.92|104.42|104.73|104.23|105|104.5|104.73|104.23|23
1734365020000|2024-12-16 16:03:40|104.72|104.22|104.6|104.1|104.72|104.22|104.53|104.03|15
1734365030000|2024-12-16 16:03:50|104.61|104.11|104.8|104.3|104.81|104.31|104.61|104.11|14
1734365040000|2024-12-16 16:04:00|104.81|104.31|104.78|104.28|104.9|104.4|104.78|104.28|18
1734365050000|2024-12-16 16:04:10|104.79|104.29|104.86|104.36|104.86|104.36|104.7|104.2|12
1734365060000|2024-12-16 16:04:20|104.85|104.35|104.81|104.31|104.87|104.37|104.78|104.28|19
1734365070000|2024-12-16 16:04:30|104.82|104.32|104.91|104.41|104.92|104.42|104.78|104.28|21
1734365080000|2024-12-16 16:04:40|104.9|104.4|104.96|104.46|104.99|104.49|104.9|104.4|20
1734365090000|2024-12-16 16:04:50|104.98|104.48|105|104.5|105|104.5|104.91|104.41|14
1734365100000|2024-12-16 16:05:00|105.01|104.51|104.86|104.36|105.04|104.54|104.81|104.31|15
1734365110000|2024-12-16 16:05:10|104.88|104.38|104.89|104.39|104.94|104.44|104.88|104.38|15
1734365120000|2024-12-16 16:05:20|104.9|104.4|104.98|104.48|104.98|104.48|104.81|104.31|24
1734365130000|2024-12-16 16:05:30|104.97|104.47|105.03|104.53|105.07|104.57|104.97|104.47|26
1734365140000|2024-12-16 16:05:40|105.04|104.54|104.99|104.49|105.06|104.56|104.99|104.49|16
1734365150000|2024-12-16 16:05:50|104.98|104.48|104.9|104.4|104.98|104.48|104.9|104.4|17
1734365160000|2024-12-16 16:06:00|104.89|104.39|104.97|104.47|104.98|104.48|104.87|104.37|18
1734365170000|2024-12-16 16:06:10|104.96|104.46|104.86|104.36|104.96|104.46|104.85|104.35|12
1734365180000|2024-12-16 16:06:20|104.87|104.37|104.92|104.42|104.94|104.44|104.84|104.34|17
1734365190000|2024-12-16 16:06:30|104.93|104.43|105.05|104.55|105.05|104.55|104.9|104.4|14
1734365200000|2024-12-16 16:06:40|105.04|104.54|104.94|104.44|105.04|104.54|104.9|104.4|19
1734365210000|2024-12-16 16:06:50|104.96|104.46|104.96|104.46|104.99|104.49|104.95|104.45|13
1734365220000|2024-12-16 16:07:00|104.93|104.43|104.93|104.43|104.96|104.46|104.89|104.39|11
1734365230000|2024-12-16 16:07:10|104.97|104.47|105.05|104.55|105.05|104.55|104.96|104.46|15
1734365240000|2024-12-16 16:07:20|105.06|104.56|105.11|104.61|105.11|104.61|105.06|104.56|8
1734365250000|2024-12-16 16:07:30|105.1|104.6|105.08|104.58|105.11|104.61|105.08|104.58|5
1734365260000|2024-12-16 16:07:40|105.07|104.57|105.05|104.55|105.07|104.57|105.05|104.55|2
1734365270000|2024-12-16 16:07:50|105.07|104.57|105.11|104.61|105.11|104.61|105.07|104.57|3
1734365280000|2024-12-16 16:08:00|105.07|104.57|105.08|104.58|105.11|104.61|105.07|104.57|7
1734365290000|2024-12-16 16:08:10|105.1|104.6|105.26|104.76|105.27|104.77|105.1|104.6|10
1734365300000|2024-12-16 16:08:20|105.28|104.78|105.27|104.77|105.3|104.8|105.26|104.76|16
1734365310000|2024-12-16 16:08:30|105.28|104.78|105.34|104.84|105.34|104.84|105.26|104.76|12
1734365320000|2024-12-16 16:08:40|105.35|104.85|105.31|104.81|105.35|104.85|105.27|104.77|9
1734365330000|2024-12-16 16:08:50|105.3|104.8|105.28|104.78|105.34|104.84|105.27|104.77|14
1734365340000|2024-12-16 16:09:00|105.26|104.76|105.34|104.84|105.35|104.85|105.26|104.76|13
1734365350000|2024-12-16 16:09:10|105.33|104.83|105.44|104.94|105.45|104.95|105.32|104.82|10
1734365360000|2024-12-16 16:09:20|105.45|104.95|105.45|104.95|105.46|104.96|105.38|104.88|23
1734365370000|2024-12-16 16:09:30|105.46|104.96|105.46|104.96|105.46|104.96|105.43|104.93|12
1734365380000|2024-12-16 16:09:40|105.45|104.95|105.46|104.96|105.48|104.98|105.45|104.95|6
1734365390000|2024-12-16 16:09:50|105.48|104.98|105.47|104.97|105.48|104.98|105.47|104.97|2
1734365400000|2024-12-16 16:10:00|105.44|104.94|105.54|105.04|105.56|105.06|105.44|104.94|17
1734365410000|2024-12-16 16:10:10|105.52|105.02|105.59|105.09|105.62|105.12|105.52|105.02|10
1734365420000|2024-12-16 16:10:20|105.57|105.07|105.51|105.01|105.61|105.11|105.51|105.01|14
1734365430000|2024-12-16 16:10:30|105.52|105.02|105.44|104.94|105.52|105.02|105.41|104.91|18
1734365440000|2024-12-16 16:10:40|105.43|104.93|105.46|104.96|105.49|104.99|105.36|104.86|21
1734365450000|2024-12-16 16:10:50|105.45|104.95|105.56|105.06|105.56|105.06|105.44|104.94|10
1734365460000|2024-12-16 16:11:00|105.55|105.05|105.56|105.06|105.56|105.06|105.48|104.98|20
1734365470000|2024-12-16 16:11:10|105.69|105.19|105.68|105.18|105.73|105.23|105.66|105.16|16
1734365480000|2024-12-16 16:11:20|105.69|105.19|105.76|105.26|105.81|105.31|105.67|105.17|17
1734365490000|2024-12-16 16:11:30|105.77|105.27|105.76|105.26|105.81|105.31|105.75|105.25|14
1734365500000|2024-12-16 16:11:40|105.75|105.25|105.83|105.33|105.85|105.35|105.74|105.24|20
1734365510000|2024-12-16 16:11:50|105.82|105.32|105.77|105.27|105.82|105.32|105.76|105.26|17
1734365520000|2024-12-16 16:12:00|105.78|105.28|105.59|105.09|105.78|105.28|105.59|105.09|12
1734365530000|2024-12-16 16:12:10|105.6|105.1|105.25|104.75|105.6|105.1|105.25|104.75|25
1734365540000|2024-12-16 16:12:20|105.3|104.8|105.29|104.79|105.3|104.8|105.28|104.78|5
1734365550000|2024-12-16 16:12:30|105.28|104.78|105.24|104.74|105.29|104.79|105.17|104.67|16
1734365560000|2024-12-16 16:12:40|105.27|104.77|105.21|104.71|105.3|104.8|105.21|104.71|21
1734365570000|2024-12-16 16:12:50|105.2|104.7|105.2|104.7|105.2|104.7|105.18|104.68|5
1734365580000|2024-12-16 16:13:00|105.19|104.69|105.28|104.78|105.28|104.78|105.13|104.63|20
1734365590000|2024-12-16 16:13:10|105.27|104.77|105.19|104.69|105.28|104.78|105.18|104.68|9
1734365600000|2024-12-16 16:13:20|105.18|104.68|104.98|104.48|105.19|104.69|104.96|104.46|19
1734365610000|2024-12-16 16:13:30|104.95|104.45|105.07|104.57|105.07|104.57|104.95|104.45|13
1734365620000|2024-12-16 16:13:40|105.08|104.58|105.17|104.67|105.17|104.67|105.05|104.55|18
1734365630000|2024-12-16 16:13:50|105.16|104.66|105.16|104.66|105.17|104.67|105.09|104.59|20
1734365640000|2024-12-16 16:14:00|105.17|104.67|105.19|104.69|105.2|104.7|105.16|104.66|15
1734365650000|2024-12-16 16:14:10|105.18|104.68|105.11|104.61|105.19|104.69|105.07|104.57|21
1734365660000|2024-12-16 16:14:20|105.1|104.6|105.16|104.66|105.17|104.67|105.1|104.6|14
1734365670000|2024-12-16 16:14:30|105.15|104.65|105.18|104.68|105.19|104.69|105.12|104.62|16
1734365680000|2024-12-16 16:14:40|105.14|104.64|105.17|104.67|105.18|104.68|105.11|104.61|11
1734365690000|2024-12-16 16:14:50|105.16|104.66|105.24|104.74|105.29|104.79|105.14|104.64|18
1734365700000|2024-12-16 16:15:00|105.23|104.73|105.1|104.6|105.23|104.73|105.1|104.6|18
1734365710000|2024-12-16 16:15:10|105.09|104.59|104.98|104.48|105.09|104.59|104.98|104.48|11
1734365720000|2024-12-16 16:15:20|104.99|104.49|105.09|104.59|105.09|104.59|104.99|104.49|18
1734365730000|2024-12-16 16:15:30|105.12|104.62|105.23|104.73|105.23|104.73|105.11|104.61|12
1734365740000|2024-12-16 16:15:40|105.24|104.74|105.41|104.91|105.41|104.91|105.24|104.74|17
1734365750000|2024-12-16 16:15:50|105.4|104.9|105.44|104.94|105.45|104.95|105.34|104.84|21
1734365760000|2024-12-16 16:16:00|105.42|104.92|105.41|104.91|105.47|104.97|105.4|104.9|25
1734365770000|2024-12-16 16:16:10|105.43|104.93|105.42|104.92|105.47|104.97|105.38|104.88|15
1734365780000|2024-12-16 16:16:20|105.45|104.95|105.52|105.02|105.53|105.03|105.45|104.95|11
1734365790000|2024-12-16 16:16:30|105.51|105.01|105.59|105.09|105.59|105.09|105.51|105.01|17
1734365800000|2024-12-16 16:16:40|105.61|105.11|105.52|105.02|105.61|105.11|105.51|105.01|12
1734365810000|2024-12-16 16:16:50|105.53|105.03|105.49|104.99|105.56|105.06|105.49|104.99|18
1734365820000|2024-12-16 16:17:00|105.48|104.98|105.5|105|105.52|105.02|105.45|104.95|17
1734365830000|2024-12-16 16:17:10|105.51|105.01|105.53|105.03|105.57|105.07|105.51|105.01|12
1734365840000|2024-12-16 16:17:20|105.54|105.04|105.67|105.17|105.67|105.17|105.53|105.03|16
1734365850000|2024-12-16 16:17:30|105.69|105.19|105.59|105.09|105.72|105.22|105.59|105.09|13
1734365860000|2024-12-16 16:17:40|105.58|105.08|105.62|105.12|105.66|105.16|105.55|105.05|15
1734365870000|2024-12-16 16:17:50|105.66|105.16|105.68|105.18|105.69|105.19|105.61|105.11|16
1734365880000|2024-12-16 16:18:00|105.67|105.17|105.72|105.22|105.75|105.25|105.63|105.13|26
1734365890000|2024-12-16 16:18:10|105.71|105.21|105.81|105.31|105.81|105.31|105.64|105.14|17
1734365900000|2024-12-16 16:18:20|105.82|105.32|105.83|105.33|105.83|105.33|105.82|105.32|2
1734365910000|2024-12-16 16:18:30|105.84|105.34|105.92|105.42|105.93|105.43|105.78|105.28|13
1734365920000|2024-12-16 16:18:40|105.93|105.43|106.09|105.59|106.09|105.59|105.93|105.43|14
1734365930000|2024-12-16 16:18:50|106.1|105.6|106.26|105.76|106.26|105.76|106.1|105.6|12
1734365940000|2024-12-16 16:19:00|106.21|105.71|106.21|105.71|106.21|105.71|106.1|105.6|25
1734365950000|2024-12-16 16:19:10|106.22|105.72|106.17|105.67|106.22|105.72|106.09|105.59|16
1734365960000|2024-12-16 16:19:20|106.16|105.66|106.13|105.63|106.18|105.68|106.09|105.59|14
1734365970000|2024-12-16 16:19:30|106.12|105.62|106.14|105.64|106.14|105.64|106.05|105.55|11
1734365980000|2024-12-16 16:19:40|106.16|105.66|106.27|105.77|106.27|105.77|106.16|105.66|12
1734365990000|2024-12-16 16:19:50|106.26|105.76|106.28|105.78|106.28|105.78|106.26|105.76|7
1734366000000|2024-12-16 16:20:00|106.24|105.74|106.26|105.76|106.26|105.76|106.21|105.71|12
1734366010000|2024-12-16 16:20:10|106.27|105.77|106.39|105.89|106.39|105.89|106.27|105.77|11
1734366020000|2024-12-16 16:20:20|106.4|105.9|106.41|105.91|106.42|105.92|106.39|105.89|16
1734366030000|2024-12-16 16:20:30|106.42|105.92|106.39|105.89|106.42|105.92|106.33|105.83|14
1734366040000|2024-12-16 16:20:40|106.38|105.88|106.23|105.73|106.38|105.88|106.22|105.72|25
1734366050000|2024-12-16 16:20:50|106.24|105.74|106.06|105.56|106.24|105.74|106.05|105.55|11
1734366060000|2024-12-16 16:21:00|106.01|105.51|105.8|105.3|106.01|105.51|105.8|105.3|18
1734366070000|2024-12-16 16:21:10|105.79|105.29|105.94|105.44|105.97|105.47|105.72|105.22|22
1734366080000|2024-12-16 16:21:20|105.93|105.43|105.97|105.47|105.98|105.48|105.93|105.43|8
1734366090000|2024-12-16 16:21:30|105.98|105.48|105.92|105.42|106.04|105.54|105.91|105.41|19
1734366100000|2024-12-16 16:21:40|105.94|105.44|105.95|105.45|106.02|105.52|105.93|105.43|15
1734366110000|2024-12-16 16:21:50|105.92|105.42|105.95|105.45|105.96|105.46|105.89|105.39|17
1734366120000|2024-12-16 16:22:00|105.96|105.46|106.24|105.74|106.28|105.78|105.96|105.46|21
1734366130000|2024-12-16 16:22:10|106.29|105.79|106.45|105.95|106.45|105.95|106.29|105.79|17
1734366140000|2024-12-16 16:22:20|106.46|105.96|106.46|105.96|106.46|105.96|106.45|105.95|3
1734366150000|2024-12-16 16:22:30|106.45|105.95|106.71|106.21|106.71|106.21|106.45|105.95|18
1734366160000|2024-12-16 16:22:40|106.73|106.23|106.68|106.18|106.81|106.31|106.65|106.15|27
1734366170000|2024-12-16 16:22:50|106.63|106.13|106.6|106.1|106.68|106.18|106.6|106.1|21
1734366180000|2024-12-16 16:23:00|106.61|106.11|106.47|105.97|106.61|106.11|106.38|105.88|26
1734366190000|2024-12-16 16:23:10|106.49|105.99|106.48|105.98|106.5|106|106.39|105.89|19
1734366200000|2024-12-16 16:23:20|106.46|105.96|106.36|105.86|106.48|105.98|106.29|105.79|20
1734366210000|2024-12-16 16:23:30|106.33|105.83|106.35|105.85|106.41|105.91|106.32|105.82|13
1734366220000|2024-12-16 16:23:40|106.36|105.86|106.08|105.58|106.36|105.86|106|105.5|27
1734366230000|2024-12-16 16:23:50|106.1|105.6|105.98|105.48|106.1|105.6|105.93|105.43|22
1734366240000|2024-12-16 16:24:00|105.96|105.46|106.1|105.6|106.1|105.6|105.96|105.46|21
1734366250000|2024-12-16 16:24:10|106.11|105.61|106.07|105.57|106.18|105.68|106.06|105.56|18
1734366260000|2024-12-16 16:24:20|106.06|105.56|106.11|105.61|106.11|105.61|106.05|105.55|16
1734366270000|2024-12-16 16:24:30|106.14|105.64|106.19|105.69|106.22|105.72|106.14|105.64|18
1734366280000|2024-12-16 16:24:40|106.21|105.71|106.1|105.6|106.21|105.71|106.1|105.6|16
1734366290000|2024-12-16 16:24:50|106.09|105.59|105.97|105.47|106.1|105.6|105.97|105.47|16
1734366300000|2024-12-16 16:25:00|105.98|105.48|105.77|105.27|105.98|105.48|105.77|105.27|18
1734366310000|2024-12-16 16:25:10|105.78|105.28|105.67|105.17|105.78|105.28|105.58|105.08|24
1734366320000|2024-12-16 16:25:20|105.66|105.16|105.6|105.1|105.69|105.19|105.59|105.09|17
1734366330000|2024-12-16 16:25:30|105.61|105.11|105.78|105.28|105.81|105.31|105.61|105.11|21
1734366340000|2024-12-16 16:25:40|105.79|105.29|105.83|105.33|105.83|105.33|105.76|105.26|19
1734366350000|2024-12-16 16:25:50|105.84|105.34|105.82|105.32|105.92|105.42|105.79|105.29|18
1734366360000|2024-12-16 16:26:00|105.81|105.31|105.62|105.12|105.81|105.31|105.62|105.12|17
1734366370000|2024-12-16 16:26:10|105.6|105.1|105.51|105.01|105.61|105.11|105.48|104.98|16
1734366380000|2024-12-16 16:26:20|105.5|105|105.58|105.08|105.59|105.09|105.42|104.92|20
1734366390000|2024-12-16 16:26:30|105.59|105.09|105.49|104.99|105.59|105.09|105.49|104.99|9
1734366400000|2024-12-16 16:26:40|105.48|104.98|105.43|104.93|105.48|104.98|105.39|104.89|12
1734366410000|2024-12-16 16:26:50|105.47|104.97|105.6|105.1|105.61|105.11|105.47|104.97|16
1734366420000|2024-12-16 16:27:00|105.59|105.09|105.57|105.07|105.68|105.18|105.57|105.07|17
1734366430000|2024-12-16 16:27:10|105.56|105.06|105.41|104.91|105.6|105.1|105.41|104.91|19
1734366440000|2024-12-16 16:27:20|105.4|104.9|105.55|105.05|105.56|105.06|105.38|104.88|18
1734366450000|2024-12-16 16:27:30|105.54|105.04|105.39|104.89|105.55|105.05|105.39|104.89|20
1734366460000|2024-12-16 16:27:40|105.37|104.87|105.47|104.97|105.5|105|105.33|104.83|16
1734366470000|2024-12-16 16:27:50|105.48|104.98|105.38|104.88|105.49|104.99|105.37|104.87|16
1734366480000|2024-12-16 16:28:00|105.39|104.89|105.45|104.95|105.49|104.99|105.34|104.84|24
1734366490000|2024-12-16 16:28:10|105.43|104.93|105.48|104.98|105.5|105|105.37|104.87|17
1734366500000|2024-12-16 16:28:20|105.46|104.96|105.39|104.89|105.46|104.96|105.36|104.86|20
1734366510000|2024-12-16 16:28:30|105.4|104.9|105.41|104.91|105.43|104.93|105.38|104.88|13
1734366520000|2024-12-16 16:28:40|105.42|104.92|105.51|105.01|105.51|105.01|105.41|104.91|14
1734366530000|2024-12-16 16:28:50|105.53|105.03|105.57|105.07|105.59|105.09|105.49|104.99|10
1734366540000|2024-12-16 16:29:00|105.56|105.06|105.7|105.2|105.71|105.21|105.5|105|22
1734366550000|2024-12-16 16:29:10|105.73|105.23|105.61|105.11|105.79|105.29|105.61|105.11|22
1734366560000|2024-12-16 16:29:20|105.6|105.1|105.62|105.12|105.65|105.15|105.56|105.06|21
1734366570000|2024-12-16 16:29:30|105.61|105.11|105.55|105.05|105.61|105.11|105.5|105|15
1734366580000|2024-12-16 16:29:40|105.52|105.02|105.51|105.01|105.52|105.02|105.46|104.96|12
1734366590000|2024-12-16 16:29:50|105.52|105.02|105.58|105.08|105.58|105.08|105.52|105.02|5
1734366600000|2024-12-16 16:30:00|105.57|105.07|105.51|105.01|105.57|105.07|105.48|104.98|21
1734366610000|2024-12-16 16:30:10|105.49|104.99|105.52|105.02|105.52|105.02|105.48|104.98|20
1734366620000|2024-12-16 16:30:20|105.51|105.01|105.63|105.13|105.64|105.14|105.47|104.97|13
1734366630000|2024-12-16 16:30:30|105.6|105.1|105.55|105.05|105.6|105.1|105.48|104.98|18
1734366640000|2024-12-16 16:30:40|105.54|105.04|105.73|105.23|105.79|105.29|105.54|105.04|19
1734366650000|2024-12-16 16:30:50|105.75|105.25|105.76|105.26|105.8|105.3|105.68|105.18|19
1734366660000|2024-12-16 16:31:00|105.71|105.21|105.62|105.12|105.73|105.23|105.61|105.11|21
1734366670000|2024-12-16 16:31:10|105.63|105.13|105.68|105.18|105.73|105.23|105.61|105.11|21
1734366680000|2024-12-16 16:31:20|105.69|105.19|105.73|105.23|105.73|105.23|105.62|105.12|17
1734366690000|2024-12-16 16:31:30|105.78|105.28|105.89|105.39|105.89|105.39|105.78|105.28|18
1734366700000|2024-12-16 16:31:40|105.9|105.4|106.07|105.57|106.08|105.58|105.89|105.39|17
1734366710000|2024-12-16 16:31:50|106.08|105.58|106.14|105.64|106.14|105.64|106.08|105.58|7
1734366720000|2024-12-16 16:32:00|106.13|105.63|106.16|105.66|106.16|105.66|106.12|105.62|17
1734366730000|2024-12-16 16:32:10|106.19|105.69|106.2|105.7|106.22|105.72|106.13|105.63|18
1734366740000|2024-12-16 16:32:20|106.19|105.69|106.22|105.72|106.23|105.73|106.14|105.64|12
1734366750000|2024-12-16 16:32:30|106.21|105.71|106.23|105.73|106.25|105.75|106.21|105.71|8
1734366760000|2024-12-16 16:32:40|106.22|105.72|106.19|105.69|106.23|105.73|106.13|105.63|19
1734366770000|2024-12-16 16:32:50|106.17|105.67|106.21|105.71|106.21|105.71|106.12|105.62|19
1734366780000|2024-12-16 16:33:00|106.2|105.7|106.24|105.74|106.29|105.79|106.19|105.69|23
1734366790000|2024-12-16 16:33:10|106.25|105.75|106.17|105.67|106.27|105.77|106.14|105.64|23
1734366800000|2024-12-16 16:33:20|106.18|105.68|106.11|105.61|106.22|105.72|106.11|105.61|15
1734366810000|2024-12-16 16:33:30|106.12|105.62|106.25|105.75|106.27|105.77|106.12|105.62|21
1734366820000|2024-12-16 16:33:40|106.26|105.76|106.2|105.7|106.26|105.76|106.19|105.69|14
1734366830000|2024-12-16 16:33:50|106.21|105.71|106.24|105.74|106.24|105.74|106.2|105.7|12
1734366840000|2024-12-16 16:34:00|106.25|105.75|106.52|106.02|106.52|106.02|106.24|105.74|16
1734366850000|2024-12-16 16:34:10|106.51|106.01|106.42|105.92|106.51|106.01|106.4|105.9|17
1734366860000|2024-12-16 16:34:20|106.41|105.91|106.35|105.85|106.43|105.93|106.35|105.85|10
1734366870000|2024-12-16 16:34:30|106.33|105.83|106.38|105.88|106.4|105.9|106.31|105.81|15
1734366880000|2024-12-16 16:34:40|106.37|105.87|106.27|105.77|106.38|105.88|106.27|105.77|14
1734366890000|2024-12-16 16:34:50|106.28|105.78|106.11|105.61|106.32|105.82|106.11|105.61|19
1734366900000|2024-12-16 16:35:00|106.12|105.62|106.23|105.73|106.27|105.77|106.07|105.57|18
1734366910000|2024-12-16 16:35:10|106.24|105.74|106.21|105.71|106.33|105.83|106.16|105.66|27
1734366920000|2024-12-16 16:35:20|106.2|105.7|106.02|105.52|106.2|105.7|105.93|105.43|24
1734366930000|2024-12-16 16:35:30|106.01|105.51|105.94|105.44|106.12|105.62|105.94|105.44|22
1734366940000|2024-12-16 16:35:40|105.92|105.42|105.92|105.42|105.93|105.43|105.84|105.34|23
1734366950000|2024-12-16 16:35:50|105.93|105.43|105.98|105.48|106.02|105.52|105.91|105.41|12
1734366960000|2024-12-16 16:36:00|106|105.5|105.94|105.44|106.03|105.53|105.84|105.34|21
1734366970000|2024-12-16 16:36:10|105.95|105.45|106.26|105.76|106.31|105.81|105.95|105.45|22
1734366980000|2024-12-16 16:36:20|106.25|105.75|106.19|105.69|106.31|105.81|106.19|105.69|28
1734366990000|2024-12-16 16:36:30|106.18|105.68|106.02|105.52|106.18|105.68|106.01|105.51|19
1734367000000|2024-12-16 16:36:40|106.08|105.58|106.13|105.63|106.13|105.63|106.02|105.52|14
1734367010000|2024-12-16 16:36:50|106.17|105.67|106.21|105.71|106.23|105.73|106.17|105.67|17
1734367020000|2024-12-16 16:37:00|106.22|105.72|106.19|105.69|106.27|105.77|106.15|105.65|25
1734367030000|2024-12-16 16:37:10|106.2|105.7|106.32|105.82|106.37|105.87|106.2|105.7|23
1734367040000|2024-12-16 16:37:20|106.33|105.83|106.39|105.89|106.41|105.91|106.33|105.83|19
1734367050000|2024-12-16 16:37:30|106.38|105.88|106.25|105.75|106.38|105.88|106.23|105.73|21
1734367060000|2024-12-16 16:37:40|106.24|105.74|106.11|105.61|106.24|105.74|106.1|105.6|11
1734367070000|2024-12-16 16:37:50|106.12|105.62|106.09|105.59|106.23|105.73|106.09|105.59|24
1734367080000|2024-12-16 16:38:00|106.08|105.58|106.2|105.7|106.24|105.74|106.08|105.58|23
1734367090000|2024-12-16 16:38:10|106.18|105.68|106.13|105.63|106.19|105.69|106.11|105.61|25
1734367100000|2024-12-16 16:38:20|106.14|105.64|106.2|105.7|106.2|105.7|106.1|105.6|19
1734367110000|2024-12-16 16:38:30|106.21|105.71|106.22|105.72|106.25|105.75|106.21|105.71|12
1734367120000|2024-12-16 16:38:40|106.23|105.73|106.29|105.79|106.3|105.8|106.22|105.72|13
1734367130000|2024-12-16 16:38:50|106.3|105.8|106.34|105.84|106.35|105.85|106.29|105.79|14
1734367140000|2024-12-16 16:39:00|106.38|105.88|106.34|105.84|106.47|105.97|106.33|105.83|17
1734367150000|2024-12-16 16:39:10|106.33|105.83|106.39|105.89|106.4|105.9|106.33|105.83|23
1734367160000|2024-12-16 16:39:20|106.38|105.88|106.3|105.8|106.38|105.88|106.3|105.8|11
1734367170000|2024-12-16 16:39:30|106.32|105.82|106.2|105.7|106.34|105.84|106.2|105.7|13
1734367180000|2024-12-16 16:39:40|106.21|105.71|106.2|105.7|106.23|105.73|106.19|105.69|13
1734367190000|2024-12-16 16:39:50|106.18|105.68|106.12|105.62|106.2|105.7|106.07|105.57|20
1734367200000|2024-12-16 16:40:00|106.13|105.63|106.5|106|106.5|106|106.13|105.63|25
1734367210000|2024-12-16 16:40:10|106.49|105.99|106.49|105.99|106.51|106.01|106.42|105.92|16
1734367220000|2024-12-16 16:40:20|106.5|106|106.56|106.06|106.56|106.06|106.5|106|3
1734367230000|2024-12-16 16:40:30|106.59|106.09|106.64|106.14|106.72|106.22|106.59|106.09|19
1734367240000|2024-12-16 16:40:40|106.66|106.16|106.63|106.13|106.71|106.21|106.63|106.13|14
1734367250000|2024-12-16 16:40:50|106.69|106.19|106.7|106.2|106.7|106.2|106.66|106.16|14
1734367260000|2024-12-16 16:41:00|106.72|106.22|106.96|106.46|106.96|106.46|106.72|106.22|22
1734367270000|2024-12-16 16:41:10|106.95|106.45|107.08|106.58|107.08|106.58|106.95|106.45|10
1734367280000|2024-12-16 16:41:20|107.09|106.59|107.06|106.56|107.09|106.59|106.95|106.45|15
1734367290000|2024-12-16 16:41:30|107.05|106.55|106.97|106.47|107.07|106.57|106.96|106.46|15
1734367300000|2024-12-16 16:41:40|106.96|106.46|106.97|106.47|106.97|106.47|106.89|106.39|12
1734367310000|2024-12-16 16:41:50|106.99|106.49|107.03|106.53|107.03|106.53|106.99|106.49|10
1734367320000|2024-12-16 16:42:00|107.04|106.54|107.21|106.71|107.21|106.71|107.04|106.54|10
1734367330000|2024-12-16 16:42:10|107.2|106.7|107.21|106.71|107.24|106.74|107.2|106.7|10
1734367340000|2024-12-16 16:42:20|107.2|106.7|107.1|106.6|107.2|106.7|107.08|106.58|14
1734367350000|2024-12-16 16:42:30|107.09|106.59|107.1|106.6|107.12|106.62|107.02|106.52|14
1734367360000|2024-12-16 16:42:40|107.11|106.61|107.06|106.56|107.16|106.66|107.06|106.56|11
1734367370000|2024-12-16 16:42:50|107.05|106.55|106.95|106.45|107.09|106.59|106.95|106.45|18
1734367380000|2024-12-16 16:43:00|106.97|106.47|106.91|106.41|106.97|106.47|106.79|106.29|26
1734367390000|2024-12-16 16:43:10|106.9|106.4|107.01|106.51|107.01|106.51|106.9|106.4|19
1734367400000|2024-12-16 16:43:20|107.02|106.52|107.12|106.62|107.12|106.62|107.01|106.51|16
1734367410000|2024-12-16 16:43:30|107.11|106.61|107.13|106.63|107.14|106.64|107.11|106.61|15
1734367420000|2024-12-16 16:43:40|107.12|106.62|107.11|106.61|107.13|106.63|107.08|106.58|10
1734367430000|2024-12-16 16:43:50|107.12|106.62|107.19|106.69|107.2|106.7|107.11|106.61|14
1734367440000|2024-12-16 16:44:00|107.18|106.68|107.23|106.73|107.25|106.75|107.17|106.67|10
1734367450000|2024-12-16 16:44:10|107.22|106.72|107.09|106.59|107.23|106.73|106.97|106.47|17
1734367460000|2024-12-16 16:44:20|107.12|106.62|107.16|106.66|107.18|106.68|107.1|106.6|18
1734367470000|2024-12-16 16:44:30|107.15|106.65|107.09|106.59|107.2|106.7|107.09|106.59|20
1734367480000|2024-12-16 16:44:40|107.1|106.6|107.17|106.67|107.18|106.68|107.07|106.57|18
1734367490000|2024-12-16 16:44:50|107.18|106.68|107.28|106.78|107.28|106.78|107.18|106.68|9
1734367500000|2024-12-16 16:45:00|107.32|106.82|107.29|106.79|107.34|106.84|107.29|106.79|8
1734367510000|2024-12-16 16:45:10|107.26|106.76|107.27|106.77|107.27|106.77|107.22|106.72|7
1734367520000|2024-12-16 16:45:20|107.24|106.74|107.08|106.58|107.24|106.74|107.02|106.52|15
1734367530000|2024-12-16 16:45:30|107.07|106.57|107.09|106.59|107.11|106.61|107.01|106.51|14
1734367540000|2024-12-16 16:45:40|107.08|106.58|106.9|106.4|107.08|106.58|106.88|106.38|11
1734367550000|2024-12-16 16:45:50|106.89|106.39|106.71|106.21|106.89|106.39|106.71|106.21|15
1734367560000|2024-12-16 16:46:00|106.7|106.2|106.04|105.54|106.7|106.2|106.02|105.52|30
1734367570000|2024-12-16 16:46:10|106.06|105.56|106.03|105.53|106.18|105.68|105.86|105.36|24
1734367580000|2024-12-16 16:46:20|105.98|105.48|106.18|105.68|106.24|105.74|105.98|105.48|14
1734367590000|2024-12-16 16:46:30|106.23|105.73|106.18|105.68|106.27|105.77|106.08|105.58|11
1734367600000|2024-12-16 16:46:40|106.2|105.7|106.47|105.97|106.47|105.97|106.2|105.7|12
1734367610000|2024-12-16 16:46:50|106.49|105.99|106.31|105.81|106.51|106.01|106.31|105.81|17
1734367620000|2024-12-16 16:47:00|106.29|105.79|106.1|105.6|106.29|105.79|106.1|105.6|18
1734367630000|2024-12-16 16:47:10|106.13|105.63|106.22|105.72|106.22|105.72|106.13|105.63|6
1734367640000|2024-12-16 16:47:20|106.16|105.66|106.09|105.59|106.16|105.66|106.09|105.59|2
1734367650000|2024-12-16 16:47:30|106.18|105.68|106.11|105.61|106.21|105.71|106.11|105.61|12
1734367660000|2024-12-16 16:47:40|106.1|105.6|105.93|105.43|106.1|105.6|105.93|105.43|18
1734367670000|2024-12-16 16:47:50|105.94|105.44|105.99|105.49|106.04|105.54|105.94|105.44|11
1734367680000|2024-12-16 16:48:00|106.07|105.57|106.05|105.55|106.2|105.7|106.05|105.55|11
1734367690000|2024-12-16 16:48:10|106.1|105.6|106|105.5|106.12|105.62|105.99|105.49|16
1734367700000|2024-12-16 16:48:20|105.99|105.49|105.65|105.15|105.99|105.49|105.65|105.15|16
1734367710000|2024-12-16 16:48:30|105.71|105.21|105.6|105.1|105.82|105.32|105.6|105.1|18
1734367720000|2024-12-16 16:48:40|105.59|105.09|105.86|105.36|105.9|105.4|105.59|105.09|18
1734367730000|2024-12-16 16:48:50|105.84|105.34|105.99|105.49|105.99|105.49|105.83|105.33|17
1734367740000|2024-12-16 16:49:00|105.98|105.48|105.87|105.37|105.98|105.48|105.85|105.35|22
1734367750000|2024-12-16 16:49:10|105.86|105.36|105.93|105.43|105.93|105.43|105.76|105.26|13
1734367760000|2024-12-16 16:49:20|105.92|105.42|106.04|105.54|106.05|105.55|105.91|105.41|21
1734367770000|2024-12-16 16:49:30|106.08|105.58|106.07|105.57|106.16|105.66|106.05|105.55|20
1734367780000|2024-12-16 16:49:40|106.06|105.56|106.14|105.64|106.17|105.67|106.04|105.54|13
1734367790000|2024-12-16 16:49:50|106.13|105.63|106.05|105.55|106.13|105.63|106|105.5|14
1734367800000|2024-12-16 16:50:00|106.12|105.62|106.19|105.69|106.24|105.74|106.1|105.6|17
1734367810000|2024-12-16 16:50:10|106.14|105.64|106.03|105.53|106.14|105.64|106.01|105.51|19
1734367820000|2024-12-16 16:50:20|105.99|105.49|105.9|105.4|106.03|105.53|105.89|105.39|27
1734367840000|2024-12-16 16:50:40|106|105.5|106|105.5|106|105.5|106|105.5|1
1734367850000|2024-12-16 16:50:50|106.03|105.53|105.88|105.38|106.04|105.54|105.88|105.38|15
1734367860000|2024-12-16 16:51:00|105.9|105.4|105.95|105.45|105.99|105.49|105.9|105.4|19
1734367870000|2024-12-16 16:51:10|105.96|105.46|106|105.5|106.07|105.57|105.96|105.46|19
1734367880000|2024-12-16 16:51:20|105.99|105.49|105.94|105.44|105.99|105.49|105.94|105.44|18
1734367890000|2024-12-16 16:51:30|105.93|105.43|105.86|105.36|105.93|105.43|105.85|105.35|8
1734367900000|2024-12-16 16:51:40|105.85|105.35|105.79|105.29|105.85|105.35|105.69|105.19|21
1734367910000|2024-12-16 16:51:50|105.81|105.31|105.81|105.31|105.84|105.34|105.79|105.29|18
1734367920000|2024-12-16 16:52:00|105.82|105.32|106.09|105.59|106.12|105.62|105.82|105.32|24
1734367930000|2024-12-16 16:52:10|106.13|105.63|106.04|105.54|106.13|105.63|106.01|105.51|19
1734367940000|2024-12-16 16:52:20|106.01|105.51|106.12|105.62|106.14|105.64|106|105.5|16
1734367950000|2024-12-16 16:52:30|106.11|105.61|106.09|105.59|106.13|105.63|106.06|105.56|17
1734367960000|2024-12-16 16:52:40|106.14|105.64|106.29|105.79|106.32|105.82|106.13|105.63|19
1734367970000|2024-12-16 16:52:50|106.33|105.83|106.4|105.9|106.43|105.93|106.3|105.8|15
1734367980000|2024-12-16 16:53:00|106.39|105.89|106.55|106.05|106.58|106.08|106.39|105.89|21
1734367990000|2024-12-16 16:53:10|106.6|106.1|106.65|106.15|106.68|106.18|106.59|106.09|17
1734368000000|2024-12-16 16:53:20|106.64|106.14|106.59|106.09|106.64|106.14|106.51|106.01|18
1734368010000|2024-12-16 16:53:30|106.6|106.1|106.54|106.04|106.6|106.1|106.5|106|23
1734368030000|2024-12-16 16:53:50|106.59|106.09|106.61|106.11|106.61|106.11|106.59|106.09|3
1734368040000|2024-12-16 16:54:00|106.6|106.1|106.65|106.15|106.69|106.19|106.58|106.08|13
1734368050000|2024-12-16 16:54:10|106.66|106.16|106.61|106.11|106.66|106.16|106.6|106.1|14
1734368060000|2024-12-16 16:54:20|106.59|106.09|106.59|106.09|106.59|106.09|106.56|106.06|7
1734368070000|2024-12-16 16:54:30|106.58|106.08|106.6|106.1|106.62|106.12|106.56|106.06|12
1734368080000|2024-12-16 16:54:40|106.61|106.11|106.54|106.04|106.62|106.12|106.52|106.02|13
1734368090000|2024-12-16 16:54:50|106.55|106.05|106.72|106.22|106.73|106.23|106.55|106.05|14
1734368100000|2024-12-16 16:55:00|106.71|106.21|106.56|106.06|106.72|106.22|106.56|106.06|15
1734368110000|2024-12-16 16:55:10|106.57|106.07|106.61|106.11|106.61|106.11|106.56|106.06|5
1734368120000|2024-12-16 16:55:20|106.6|106.1|106.6|106.1|106.65|106.15|106.51|106.01|18
1734368130000|2024-12-16 16:55:30|106.59|106.09|106.51|106.01|106.59|106.09|106.49|105.99|10
1734368140000|2024-12-16 16:55:40|106.52|106.02|106.45|105.95|106.52|106.02|106.45|105.95|7
1734368150000|2024-12-16 16:55:50|106.46|105.96|106.56|106.06|106.59|106.09|106.46|105.96|8
1734368160000|2024-12-16 16:56:00|106.57|106.07|106.6|106.1|106.62|106.12|106.54|106.04|10
1734368170000|2024-12-16 16:56:10|106.62|106.12|106.52|106.02|106.64|106.14|106.52|106.02|14
1734368180000|2024-12-16 16:56:20|106.47|105.97|106.54|106.04|106.55|106.05|106.45|105.95|7
1734368190000|2024-12-16 16:56:30|106.52|106.02|106.48|105.98|106.52|106.02|106.45|105.95|14
1734368200000|2024-12-16 16:56:40|106.47|105.97|106.43|105.93|106.47|105.97|106.41|105.91|13
1734368210000|2024-12-16 16:56:50|106.41|105.91|106.39|105.89|106.41|105.91|106.39|105.89|3
1734368220000|2024-12-16 16:57:00|106.29|105.79|106.29|105.79|106.29|105.79|106.29|105.79|1
1734368230000|2024-12-16 16:57:10|106.27|105.77|106.16|105.66|106.27|105.77|106.16|105.66|9
1734368240000|2024-12-16 16:57:20|106.15|105.65|106.1|105.6|106.15|105.65|106.02|105.52|18
1734368250000|2024-12-16 16:57:30|106.11|105.61|106.06|105.56|106.12|105.62|106.04|105.54|13
1734368260000|2024-12-16 16:57:40|106.08|105.58|106.09|105.59|106.12|105.62|106.08|105.58|24
1734368270000|2024-12-16 16:57:50|106.08|105.58|106.04|105.54|106.09|105.59|106.04|105.54|14
1734368280000|2024-12-16 16:58:00|106.08|105.58|106.19|105.69|106.19|105.69|106.08|105.58|14
1734368290000|2024-12-16 16:58:10|106.2|105.7|106.22|105.72|106.24|105.74|106.2|105.7|16
1734368300000|2024-12-16 16:58:20|106.21|105.71|106.27|105.77|106.27|105.77|106.2|105.7|12
1734368310000|2024-12-16 16:58:30|106.28|105.78|106.28|105.78|106.36|105.86|106.27|105.77|11
1734368320000|2024-12-16 16:58:40|106.27|105.77|106.25|105.75|106.27|105.77|106.21|105.71|9
1734368330000|2024-12-16 16:58:50|106.24|105.74|106.19|105.69|106.24|105.74|106.19|105.69|4
1734368340000|2024-12-16 16:59:00|106.2|105.7|106.15|105.65|106.21|105.71|106.14|105.64|18
1734368350000|2024-12-16 16:59:10|106.14|105.64|106.17|105.67|106.17|105.67|106.1|105.6|10
1734368360000|2024-12-16 16:59:20|106.18|105.68|106.25|105.75|106.26|105.76|106.17|105.67|7
1734368370000|2024-12-16 16:59:30|106.27|105.77|106.28|105.78|106.29|105.79|106.27|105.77|5
1734368380000|2024-12-16 16:59:40|106.29|105.79|106.17|105.67|106.3|105.8|106.17|105.67|9
1734368390000|2024-12-16 16:59:50|106.18|105.68|106.21|105.71|106.22|105.72|106.18|105.68|13
1734368400000|2024-12-16 17:00:00|106.22|105.72|106.15|105.65|106.31|105.81|106.15|105.65|20
1734368410000|2024-12-16 17:00:10|106.16|105.66|106.16|105.66|106.16|105.66|106.16|105.66|1
1734368420000|2024-12-16 17:00:20|106.35|105.85|106.35|105.85|106.35|105.85|106.35|105.85|1
1734368430000|2024-12-16 17:00:30|106.34|105.84|106.28|105.78|106.36|105.86|106.24|105.74|13
1734368440000|2024-12-16 17:00:40|106.27|105.77|106.04|105.54|106.27|105.77|106.04|105.54|21
1734368450000|2024-12-16 17:00:50|106.03|105.53|106.05|105.55|106.07|105.57|106.02|105.52|14
1734368460000|2024-12-16 17:01:00|106.04|105.54|106.18|105.68|106.25|105.75|106.04|105.54|10
1734368470000|2024-12-16 17:01:10|106.19|105.69|106.23|105.73|106.23|105.73|106.16|105.66|13
1734368480000|2024-12-16 17:01:20|106.27|105.77|106.47|105.97|106.51|106.01|106.26|105.76|14
1734368490000|2024-12-16 17:01:30|106.48|105.98|106.3|105.8|106.5|106|106.29|105.79|20
1734368500000|2024-12-16 17:01:40|106.33|105.83|106.39|105.89|106.42|105.92|106.3|105.8|12
1734368510000|2024-12-16 17:01:50|106.4|105.9|106.37|105.87|106.4|105.9|106.35|105.85|11
1734368520000|2024-12-16 17:02:00|106.36|105.86|106.5|106|106.54|106.04|106.36|105.86|18
1734368530000|2024-12-16 17:02:10|106.51|106.01|106.64|106.14|106.64|106.14|106.51|106.01|12
1734368540000|2024-12-16 17:02:20|106.62|106.12|106.44|105.94|106.62|106.12|106.44|105.94|13
1734368550000|2024-12-16 17:02:30|106.42|105.92|106.58|106.08|106.58|106.08|106.42|105.92|16
1734368560000|2024-12-16 17:02:40|106.6|106.1|106.56|106.06|106.67|106.17|106.56|106.06|17
1734368570000|2024-12-16 17:02:50|106.59|106.09|106.6|106.1|106.6|106.1|106.53|106.03|11
1734368580000|2024-12-16 17:03:00|106.59|106.09|106.54|106.04|106.59|106.09|106.48|105.98|19
1734368590000|2024-12-16 17:03:10|106.55|106.05|106.53|106.03|106.55|106.05|106.47|105.97|13
1734368600000|2024-12-16 17:03:20|106.58|106.08|106.55|106.05|106.6|106.1|106.55|106.05|6
1734368610000|2024-12-16 17:03:30|106.58|106.08|106.58|106.08|106.58|106.08|106.58|106.08|1
1734368620000|2024-12-16 17:03:40|106.61|106.11|106.59|106.09|106.62|106.12|106.59|106.09|10
1734368630000|2024-12-16 17:03:50|106.57|106.07|106.54|106.04|106.57|106.07|106.51|106.01|12
1734368640000|2024-12-16 17:04:00|106.56|106.06|106.63|106.13|106.64|106.14|106.55|106.05|11
1734368650000|2024-12-16 17:04:10|106.64|106.14|106.61|106.11|106.72|106.22|106.61|106.11|19
1734368660000|2024-12-16 17:04:20|106.59|106.09|106.45|105.95|106.59|106.09|106.44|105.94|18
1734368670000|2024-12-16 17:04:30|106.46|105.96|106.56|106.06|106.58|106.08|106.45|105.95|13
1734368680000|2024-12-16 17:04:40|106.59|106.09|106.6|106.1|106.65|106.15|106.57|106.07|10
1734368690000|2024-12-16 17:04:50|106.59|106.09|106.56|106.06|106.63|106.13|106.56|106.06|9
1734368700000|2024-12-16 17:05:00|106.62|106.12|106.54|106.04|106.64|106.14|106.52|106.02|17
1734368710000|2024-12-16 17:05:10|106.57|106.07|106.51|106.01|106.57|106.07|106.49|105.99|13
1734368720000|2024-12-16 17:05:20|106.57|106.07|106.68|106.18|106.68|106.18|106.54|106.04|10
1734368730000|2024-12-16 17:05:30|106.67|106.17|106.59|106.09|106.67|106.17|106.58|106.08|9
1734368740000|2024-12-16 17:05:40|106.58|106.08|106.59|106.09|106.59|106.09|106.49|105.99|15
1734368750000|2024-12-16 17:05:50|106.58|106.08|106.64|106.14|106.65|106.15|106.57|106.07|11
1734368760000|2024-12-16 17:06:00|106.72|106.22|106.85|106.35|106.87|106.37|106.72|106.22|11
1734368770000|2024-12-16 17:06:10|106.83|106.33|106.93|106.43|106.93|106.43|106.81|106.31|16
1734368780000|2024-12-16 17:06:20|106.94|106.44|106.89|106.39|106.94|106.44|106.85|106.35|18
1734368790000|2024-12-16 17:06:30|106.93|106.43|106.95|106.45|106.96|106.46|106.92|106.42|12
1734368800000|2024-12-16 17:06:40|106.99|106.49|106.99|106.49|106.99|106.49|106.99|106.49|1
1734368810000|2024-12-16 17:06:50|106.98|106.48|107.03|106.53|107.06|106.56|106.98|106.48|15
1734368820000|2024-12-16 17:07:00|107.02|106.52|107|106.5|107.05|106.55|106.97|106.47|16
1734368830000|2024-12-16 17:07:10|106.99|106.49|106.87|106.37|106.99|106.49|106.84|106.34|15
1734368850000|2024-12-16 17:07:30|106.83|106.33|106.76|106.26|106.83|106.33|106.76|106.26|5
1734368860000|2024-12-16 17:07:40|106.77|106.27|106.82|106.32|106.82|106.32|106.76|106.26|10
1734368870000|2024-12-16 17:07:50|106.84|106.34|106.85|106.35|106.89|106.39|106.83|106.33|17
1734368880000|2024-12-16 17:08:00|106.84|106.34|106.85|106.35|106.97|106.47|106.84|106.34|19
1734368890000|2024-12-16 17:08:10|106.84|106.34|106.86|106.36|106.89|106.39|106.84|106.34|10
1734368900000|2024-12-16 17:08:20|106.87|106.37|106.92|106.42|106.92|106.42|106.86|106.36|7
1734368910000|2024-12-16 17:08:30|106.9|106.4|106.89|106.39|106.92|106.42|106.87|106.37|16
1734368920000|2024-12-16 17:08:40|106.9|106.4|106.93|106.43|106.96|106.46|106.9|106.4|11
1734368930000|2024-12-16 17:08:50|106.92|106.42|106.92|106.42|106.93|106.43|106.89|106.39|8
1734368940000|2024-12-16 17:09:00|106.91|106.41|106.86|106.36|106.92|106.42|106.84|106.34|10
1734368950000|2024-12-16 17:09:10|106.91|106.41|106.95|106.45|106.95|106.45|106.89|106.39|7
1734368960000|2024-12-16 17:09:20|106.94|106.44|106.92|106.42|106.94|106.44|106.91|106.41|6
1734368970000|2024-12-16 17:09:30|106.91|106.41|106.96|106.46|106.99|106.49|106.91|106.41|10
1734368980000|2024-12-16 17:09:40|106.95|106.45|106.84|106.34|106.95|106.45|106.84|106.34|10
1734369000000|2024-12-16 17:10:00|106.63|106.13|106.57|106.07|106.63|106.13|106.56|106.06|3
1734369010000|2024-12-16 17:10:10|106.56|106.06|106.58|106.08|106.58|106.08|106.54|106.04|14
1734369020000|2024-12-16 17:10:20|106.62|106.12|106.54|106.04|106.63|106.13|106.54|106.04|10
1734369030000|2024-12-16 17:10:30|106.58|106.08|106.59|106.09|106.63|106.13|106.56|106.06|13
1734369040000|2024-12-16 17:10:40|106.58|106.08|106.56|106.06|106.59|106.09|106.56|106.06|12
1734369050000|2024-12-16 17:10:50|106.57|106.07|106.56|106.06|106.58|106.08|106.54|106.04|14
1734369060000|2024-12-16 17:11:00|106.61|106.11|106.64|106.14|106.7|106.2|106.61|106.11|11
1734369070000|2024-12-16 17:11:10|106.62|106.12|106.65|106.15|106.65|106.15|106.6|106.1|12
1734369080000|2024-12-16 17:11:20|106.66|106.16|106.65|106.15|106.66|106.16|106.65|106.15|2
1734369090000|2024-12-16 17:11:30|106.66|106.16|106.62|106.12|106.66|106.16|106.59|106.09|6
1734369100000|2024-12-16 17:11:40|106.68|106.18|106.79|106.29|106.8|106.3|106.68|106.18|14
1734369110000|2024-12-16 17:11:50|106.78|106.28|106.77|106.27|106.8|106.3|106.76|106.26|8
1734369120000|2024-12-16 17:12:00|106.76|106.26|106.64|106.14|106.76|106.26|106.64|106.14|15
1734369130000|2024-12-16 17:12:10|106.67|106.17|106.75|106.25|106.75|106.25|106.66|106.16|9
1734369140000|2024-12-16 17:12:20|106.77|106.27|106.81|106.31|106.81|106.31|106.77|106.27|7
1734369150000|2024-12-16 17:12:30|106.82|106.32|106.85|106.35|106.85|106.35|106.81|106.31|8
1734369160000|2024-12-16 17:12:40|106.94|106.44|107.04|106.54|107.09|106.59|106.91|106.41|17
1734369170000|2024-12-16 17:12:50|107.07|106.57|107.09|106.59|107.14|106.64|107.03|106.53|14
1734369180000|2024-12-16 17:13:00|107.08|106.58|107.16|106.66|107.16|106.66|107.08|106.58|9
1734369190000|2024-12-16 17:13:10|107.14|106.64|107.12|106.62|107.14|106.64|107.12|106.62|3
1734369200000|2024-12-16 17:13:20|107.11|106.61|107.03|106.53|107.11|106.61|107.02|106.52|12
1734369210000|2024-12-16 17:13:30|107.04|106.54|106.96|106.46|107.04|106.54|106.96|106.46|15
1734369220000|2024-12-16 17:13:40|106.98|106.48|106.81|106.31|106.98|106.48|106.81|106.31|7
1734369230000|2024-12-16 17:13:50|106.79|106.29|106.81|106.31|106.81|106.31|106.78|106.28|6
1734369240000|2024-12-16 17:14:00|106.8|106.3|106.85|106.35|106.85|106.35|106.8|106.3|17
1734369250000|2024-12-16 17:14:10|106.83|106.33|106.78|106.28|106.83|106.33|106.76|106.26|19
1734369260000|2024-12-16 17:14:20|106.77|106.27|106.68|106.18|106.82|106.32|106.68|106.18|20
1734369270000|2024-12-16 17:14:30|106.69|106.19|106.68|106.18|106.75|106.25|106.68|106.18|13
1734369280000|2024-12-16 17:14:40|106.69|106.19|106.65|106.15|106.69|106.19|106.65|106.15|6
1734369290000|2024-12-16 17:14:50|106.63|106.13|106.56|106.06|106.63|106.13|106.56|106.06|4
1734369300000|2024-12-16 17:15:00|106.7|106.2|106.56|106.06|106.7|106.2|106.55|106.05|9
1734369310000|2024-12-16 17:15:10|106.57|106.07|106.7|106.2|106.71|106.21|106.57|106.07|16
1734369320000|2024-12-16 17:15:20|106.69|106.19|106.78|106.28|106.78|106.28|106.69|106.19|13
1734369330000|2024-12-16 17:15:30|106.77|106.27|106.82|106.32|106.87|106.37|106.77|106.27|9
1734369340000|2024-12-16 17:15:40|106.83|106.33|106.81|106.31|106.86|106.36|106.8|106.3|13
1734369350000|2024-12-16 17:15:50|106.82|106.32|106.71|106.21|106.82|106.32|106.69|106.19|16
1734369360000|2024-12-16 17:16:00|106.7|106.2|106.79|106.29|106.82|106.32|106.7|106.2|20
1734369370000|2024-12-16 17:16:10|106.78|106.28|106.87|106.37|106.91|106.41|106.78|106.28|20
1734369380000|2024-12-16 17:16:20|106.88|106.38|106.81|106.31|106.88|106.38|106.78|106.28|11
1734369390000|2024-12-16 17:16:30|106.82|106.32|106.91|106.41|106.91|106.41|106.82|106.32|11
1734369400000|2024-12-16 17:16:40|106.92|106.42|106.93|106.43|106.94|106.44|106.9|106.4|14
1734369410000|2024-12-16 17:16:50|106.96|106.46|106.92|106.42|106.98|106.48|106.92|106.42|17
1734369420000|2024-12-16 17:17:00|106.93|106.43|107.01|106.51|107.02|106.52|106.93|106.43|18
1734369430000|2024-12-16 17:17:10|106.99|106.49|106.93|106.43|106.99|106.49|106.9|106.4|14
1734369440000|2024-12-16 17:17:20|106.96|106.46|106.99|106.49|107|106.5|106.96|106.46|14
1734369450000|2024-12-16 17:17:30|107|106.5|107.08|106.58|107.1|106.6|106.98|106.48|11
1734369460000|2024-12-16 17:17:40|107.07|106.57|107|106.5|107.08|106.58|106.98|106.48|13
1734369470000|2024-12-16 17:17:50|106.98|106.48|106.99|106.49|107|106.5|106.95|106.45|6
1734369480000|2024-12-16 17:18:00|106.98|106.48|107.03|106.53|107.03|106.53|106.97|106.47|13
1734369490000|2024-12-16 17:18:10|107.02|106.52|107.1|106.6|107.1|106.6|107.01|106.51|12
1734369500000|2024-12-16 17:18:20|107.09|106.59|107.21|106.71|107.23|106.73|107.09|106.59|18
1734369510000|2024-12-16 17:18:30|107.22|106.72|107.19|106.69|107.22|106.72|107.19|106.69|7
1734369520000|2024-12-16 17:18:40|107.2|106.7|107.2|106.7|107.27|106.77|107.2|106.7|11
1734369530000|2024-12-16 17:18:50|107.19|106.69|107.14|106.64|107.19|106.69|107.13|106.63|9
1734369540000|2024-12-16 17:19:00|107.21|106.71|107.22|106.72|107.22|106.72|107.19|106.69|13
1734369550000|2024-12-16 17:19:10|107.23|106.73|107.31|106.81|107.31|106.81|107.23|106.73|12
1734369560000|2024-12-16 17:19:20|107.33|106.83|107.38|106.88|107.38|106.88|107.32|106.82|7
1734369570000|2024-12-16 17:19:30|107.39|106.89|107.3|106.8|107.39|106.89|107.3|106.8|10
1734369580000|2024-12-16 17:19:40|107.25|106.75|107.29|106.79|107.29|106.79|107.25|106.75|4
1734369590000|2024-12-16 17:19:50|107.31|106.81|107.32|106.82|107.32|106.82|107.29|106.79|5
1734369600000|2024-12-16 17:20:00|107.31|106.81|107.38|106.88|107.41|106.91|107.31|106.81|13
1734369610000|2024-12-16 17:20:10|107.37|106.87|107.2|106.7|107.37|106.87|107.15|106.65|21
1734369620000|2024-12-16 17:20:20|107.18|106.68|107.3|106.8|107.3|106.8|107.18|106.68|14
1734369630000|2024-12-16 17:20:30|107.31|106.81|107.36|106.86|107.4|106.9|107.3|106.8|11
1734369640000|2024-12-16 17:20:40|107.37|106.87|107.53|107.03|107.54|107.04|107.37|106.87|10
1734369650000|2024-12-16 17:20:50|107.52|107.02|107.5|107|107.6|107.1|107.49|106.99|13
1734369660000|2024-12-16 17:21:00|107.49|106.99|107.49|106.99|107.51|107.01|107.42|106.92|16
1734369670000|2024-12-16 17:21:10|107.51|107.01|107.47|106.97|107.51|107.01|107.45|106.95|18
1734369680000|2024-12-16 17:21:20|107.46|106.96|107.41|106.91|107.5|107|107.4|106.9|16
1734369690000|2024-12-16 17:21:30|107.4|106.9|107.4|106.9|107.42|106.92|107.4|106.9|7
1734369700000|2024-12-16 17:21:40|107.42|106.92|107.41|106.91|107.45|106.95|107.41|106.91|10
1734369710000|2024-12-16 17:21:50|107.4|106.9|107.4|106.9|107.42|106.92|107.33|106.83|13
1734369720000|2024-12-16 17:22:00|107.42|106.92|107.36|106.86|107.42|106.92|107.34|106.84|17
1734369730000|2024-12-16 17:22:10|107.35|106.85|107.37|106.87|107.39|106.89|107.3|106.8|13
1734369740000|2024-12-16 17:22:20|107.38|106.88|107.34|106.84|107.4|106.9|107.32|106.82|13
1734369750000|2024-12-16 17:22:30|107.33|106.83|107.32|106.82|107.33|106.83|107.32|106.82|2
1734369760000|2024-12-16 17:22:40|107.33|106.83|107.37|106.87|107.38|106.88|107.33|106.83|6
1734369770000|2024-12-16 17:22:50|107.36|106.86|107.43|106.93|107.43|106.93|107.36|106.86|8
1734369780000|2024-12-16 17:23:00|107.44|106.94|107.51|107.01|107.52|107.02|107.42|106.92|13
1734369790000|2024-12-16 17:23:10|107.5|107|107.44|106.94|107.5|107|107.43|106.93|10
1734369800000|2024-12-16 17:23:20|107.43|106.93|107.37|106.87|107.48|106.98|107.37|106.87|14
1734369810000|2024-12-16 17:23:30|107.38|106.88|107.46|106.96|107.46|106.96|107.38|106.88|9
1734369820000|2024-12-16 17:23:40|107.45|106.95|107.48|106.98|107.49|106.99|107.45|106.95|4
1734369830000|2024-12-16 17:23:50|107.46|106.96|107.39|106.89|107.53|107.03|107.39|106.89|13
1734369840000|2024-12-16 17:24:00|107.4|106.9|107.47|106.97|107.49|106.99|107.38|106.88|16
1734369850000|2024-12-16 17:24:10|107.46|106.96|107.49|106.99|107.52|107.02|107.45|106.95|12
1734369860000|2024-12-16 17:24:20|107.5|107|107.71|107.21|107.71|107.21|107.49|106.99|20
1734369870000|2024-12-16 17:24:30|107.72|107.22|107.7|107.2|107.77|107.27|107.69|107.19|14
1734369880000|2024-12-16 17:24:40|107.69|107.19|107.69|107.19|107.71|107.21|107.68|107.18|5
1734369890000|2024-12-16 17:24:50|107.68|107.18|107.69|107.19|107.72|107.22|107.68|107.18|8
1734369900000|2024-12-16 17:25:00|107.7|107.2|107.61|107.11|107.72|107.22|107.61|107.11|9
1734369910000|2024-12-16 17:25:10|107.62|107.12|107.52|107.02|107.62|107.12|107.49|106.99|15
1734369920000|2024-12-16 17:25:20|107.51|107.01|107.56|107.06|107.56|107.06|107.5|107|14
1734369930000|2024-12-16 17:25:30|107.57|107.07|107.5|107|107.58|107.08|107.5|107|19
1734369940000|2024-12-16 17:25:40|107.49|106.99|107.43|106.93|107.5|107|107.42|106.92|7
1734369950000|2024-12-16 17:25:50|107.44|106.94|107.43|106.93|107.44|106.94|107.32|106.82|16
1734369960000|2024-12-16 17:26:00|107.42|106.92|107.49|106.99|107.53|107.03|107.42|106.92|22
1734369970000|2024-12-16 17:26:10|107.5|107|107.58|107.08|107.58|107.08|107.46|106.96|13
1734369980000|2024-12-16 17:26:20|107.57|107.07|107.47|106.97|107.59|107.09|107.46|106.96|13
1734369990000|2024-12-16 17:26:30|107.49|106.99|107.5|107|107.5|107|107.47|106.97|7
1734370000000|2024-12-16 17:26:40|107.49|106.99|107.5|107|107.5|107|107.46|106.96|7
1734370010000|2024-12-16 17:26:50|107.49|106.99|107.51|107.01|107.51|107.01|107.46|106.96|15
1734370020000|2024-12-16 17:27:00|107.5|107|107.55|107.05|107.58|107.08|107.5|107|15
1734370030000|2024-12-16 17:27:10|107.56|107.06|107.52|107.02|107.56|107.06|107.47|106.97|10
1734370040000|2024-12-16 17:27:20|107.51|107.01|107.45|106.95|107.51|107.01|107.45|106.95|8
1734370050000|2024-12-16 17:27:30|107.46|106.96|107.6|107.1|107.6|107.1|107.46|106.96|12
1734370060000|2024-12-16 17:27:40|107.59|107.09|107.61|107.11|107.61|107.11|107.52|107.02|15
1734370070000|2024-12-16 17:27:50|107.6|107.1|107.51|107.01|107.6|107.1|107.51|107.01|9
1734370080000|2024-12-16 17:28:00|107.52|107.02|107.6|107.1|107.61|107.11|107.51|107.01|9
1734370090000|2024-12-16 17:28:10|107.59|107.09|107.57|107.07|107.59|107.09|107.56|107.06|9
1734370100000|2024-12-16 17:28:20|107.59|107.09|107.6|107.1|107.63|107.13|107.59|107.09|12
1734370110000|2024-12-16 17:28:30|107.58|107.08|107.58|107.08|107.59|107.09|107.52|107.02|10
1734370120000|2024-12-16 17:28:40|107.57|107.07|107.63|107.13|107.68|107.18|107.57|107.07|10
1734370130000|2024-12-16 17:28:50|107.62|107.12|107.58|107.08|107.62|107.12|107.57|107.07|7
1734370140000|2024-12-16 17:29:00|107.57|107.07|107.59|107.09|107.6|107.1|107.57|107.07|5
1734370150000|2024-12-16 17:29:10|107.58|107.08|107.55|107.05|107.6|107.1|107.55|107.05|10
1734370160000|2024-12-16 17:29:20|107.54|107.04|107.58|107.08|107.6|107.1|107.53|107.03|11
1734370170000|2024-12-16 17:29:30|107.57|107.07|107.48|106.98|107.58|107.08|107.46|106.96|15
1734370180000|2024-12-16 17:29:40|107.47|106.97|107.6|107.1|107.6|107.1|107.46|106.96|13
1734370190000|2024-12-16 17:29:50|107.59|107.09|107.49|106.99|107.59|107.09|107.49|106.99|9
1734370200000|2024-12-16 17:30:00|107.43|106.93|107.49|106.99|107.49|106.99|107.42|106.92|6
1734370210000|2024-12-16 17:30:10|107.52|107.02|107.46|106.96|107.53|107.03|107.44|106.94|11
1734370220000|2024-12-16 17:30:20|107.45|106.95|107.38|106.88|107.45|106.95|107.38|106.88|7
1734370230000|2024-12-16 17:30:30|107.33|106.83|107.33|106.83|107.33|106.83|107.26|106.76|12
1734370240000|2024-12-16 17:30:40|107.37|106.87|107.52|107.02|107.52|107.02|107.36|106.86|15
1734370250000|2024-12-16 17:30:50|107.53|107.03|107.52|107.02|107.53|107.03|107.51|107.01|6
1734370260000|2024-12-16 17:31:00|107.51|107.01|107.36|106.86|107.51|107.01|107.36|106.86|16
1734370270000|2024-12-16 17:31:10|107.38|106.88|107.29|106.79|107.38|106.88|107.29|106.79|9
1734370280000|2024-12-16 17:31:20|107.28|106.78|107.21|106.71|107.28|106.78|107.21|106.71|8
1734370290000|2024-12-16 17:31:30|107.2|106.7|107.29|106.79|107.29|106.79|107.18|106.68|19
1734370300000|2024-12-16 17:31:40|107.31|106.81|107.29|106.79|107.33|106.83|107.29|106.79|5
1734370310000|2024-12-16 17:31:50|107.32|106.82|107.28|106.78|107.33|106.83|107.28|106.78|6
1734370320000|2024-12-16 17:32:00|107.29|106.79|107.37|106.87|107.37|106.87|107.29|106.79|9
1734370330000|2024-12-16 17:32:10|107.38|106.88|107.47|106.97|107.5|107|107.38|106.88|12
1734370340000|2024-12-16 17:32:20|107.45|106.95|107.42|106.92|107.46|106.96|107.42|106.92|5
1734370350000|2024-12-16 17:32:30|107.4|106.9|107.33|106.83|107.4|106.9|107.33|106.83|6
1734370370000|2024-12-16 17:32:50|107.37|106.87|107.39|106.89|107.41|106.91|107.37|106.87|5
1734370380000|2024-12-16 17:33:00|107.4|106.9|107.48|106.98|107.48|106.98|107.4|106.9|14
1734370390000|2024-12-16 17:33:10|107.5|107|107.48|106.98|107.51|107.01|107.48|106.98|4
1734370400000|2024-12-16 17:33:20|107.46|106.96|107.38|106.88|107.46|106.96|107.38|106.88|7
1734370410000|2024-12-16 17:33:30|107.4|106.9|107.47|106.97|107.47|106.97|107.4|106.9|6
1734370420000|2024-12-16 17:33:40|107.46|106.96|107.39|106.89|107.46|106.96|107.38|106.88|10
1734370430000|2024-12-16 17:33:50|107.35|106.85|107.32|106.82|107.35|106.85|107.3|106.8|8
1734370440000|2024-12-16 17:34:00|107.33|106.83|107.44|106.94|107.44|106.94|107.33|106.83|7
1734370450000|2024-12-16 17:34:10|107.46|106.96|107.47|106.97|107.48|106.98|107.45|106.95|6
1734370460000|2024-12-16 17:34:20|107.45|106.95|107.34|106.84|107.45|106.95|107.33|106.83|9
1734370470000|2024-12-16 17:34:30|107.33|106.83|107.3|106.8|107.33|106.83|107.3|106.8|3
1734370480000|2024-12-16 17:34:40|107.29|106.79|107.19|106.69|107.29|106.79|107.19|106.69|8
1734370490000|2024-12-16 17:34:50|107.2|106.7|107.27|106.77|107.28|106.78|107.2|106.7|9
1734370500000|2024-12-16 17:35:00|107.29|106.79|107.28|106.78|107.29|106.79|107.26|106.76|4
1734370510000|2024-12-16 17:35:10|107.27|106.77|107.28|106.78|107.28|106.78|107.27|106.77|2
1734370520000|2024-12-16 17:35:20|107.29|106.79|107.29|106.79|107.35|106.85|107.29|106.79|9
1734370530000|2024-12-16 17:35:30|107.28|106.78|107.3|106.8|107.3|106.8|107.22|106.72|8
1734370540000|2024-12-16 17:35:40|107.31|106.81|107.33|106.83|107.34|106.84|107.31|106.81|4
1734370550000|2024-12-16 17:35:50|107.34|106.84|107.34|106.84|107.34|106.84|107.34|106.84|1
1734370560000|2024-12-16 17:36:00|107.36|106.86|107.32|106.82|107.36|106.86|107.27|106.77|12
1734370570000|2024-12-16 17:36:10|107.33|106.83|107.33|106.83|107.33|106.83|107.3|106.8|6
1734370580000|2024-12-16 17:36:20|107.32|106.82|107.19|106.69|107.32|106.82|107.19|106.69|7
1734370590000|2024-12-16 17:36:30|107.14|106.64|107.12|106.62|107.15|106.65|107.12|106.62|12
1734370600000|2024-12-16 17:36:40|107.11|106.61|107.09|106.59|107.11|106.61|107.05|106.55|16
1734370610000|2024-12-16 17:36:50|107.08|106.58|107.02|106.52|107.09|106.59|107.01|106.51|16
1734370620000|2024-12-16 17:37:00|107.04|106.54|107.05|106.55|107.07|106.57|107.03|106.53|7
1734370630000|2024-12-16 17:37:10|107.04|106.54|107.04|106.54|107.08|106.58|107.04|106.54|8
1734370640000|2024-12-16 17:37:20|107.03|106.53|106.91|106.41|107.03|106.53|106.91|106.41|12
1734370650000|2024-12-16 17:37:30|106.93|106.43|106.84|106.34|106.93|106.43|106.84|106.34|7
1734370660000|2024-12-16 17:37:40|106.82|106.32|106.85|106.35|106.85|106.35|106.76|106.26|10
1734370670000|2024-12-16 17:37:50|106.86|106.36|106.87|106.37|106.88|106.38|106.85|106.35|14
1734370680000|2024-12-16 17:38:00|106.89|106.39|106.92|106.42|106.93|106.43|106.87|106.37|9
1734370690000|2024-12-16 17:38:10|106.93|106.43|106.86|106.36|106.94|106.44|106.85|106.35|11
1734370700000|2024-12-16 17:38:20|106.87|106.37|106.9|106.4|106.92|106.42|106.86|106.36|11
1734370710000|2024-12-16 17:38:30|106.91|106.41|106.95|106.45|106.95|106.45|106.91|106.41|10
1734370720000|2024-12-16 17:38:40|106.96|106.46|107.02|106.52|107.03|106.53|106.95|106.45|11
1734370730000|2024-12-16 17:38:50|107.03|106.53|107.07|106.57|107.08|106.58|107.02|106.52|11
1734370750000|2024-12-16 17:39:10|106.98|106.48|106.98|106.48|106.98|106.48|106.98|106.48|1
1734370760000|2024-12-16 17:39:20|106.97|106.47|106.99|106.49|107.01|106.51|106.96|106.46|14
1734370770000|2024-12-16 17:39:30|106.98|106.48|106.97|106.47|106.98|106.48|106.96|106.46|8
1734370780000|2024-12-16 17:39:40|106.96|106.46|106.92|106.42|107|106.5|106.91|106.41|14
1734370790000|2024-12-16 17:39:50|106.91|106.41|106.86|106.36|106.91|106.41|106.86|106.36|5
1734370800000|2024-12-16 17:40:00|106.87|106.37|106.95|106.45|106.96|106.46|106.87|106.37|10
1734370810000|2024-12-16 17:40:10|106.94|106.44|106.85|106.35|106.96|106.46|106.85|106.35|10
1734370820000|2024-12-16 17:40:20|106.84|106.34|106.77|106.27|106.84|106.34|106.76|106.26|5
1734370830000|2024-12-16 17:40:30|106.79|106.29|106.81|106.31|106.83|106.33|106.79|106.29|6
1734370840000|2024-12-16 17:40:40|106.8|106.3|106.78|106.28|106.8|106.3|106.77|106.27|4
1734370850000|2024-12-16 17:40:50|106.77|106.27|106.64|106.14|106.77|106.27|106.63|106.13|11
1734370860000|2024-12-16 17:41:00|106.63|106.13|106.63|106.13|106.66|106.16|106.61|106.11|10
1734370870000|2024-12-16 17:41:10|106.64|106.14|106.67|106.17|106.68|106.18|106.64|106.14|8
1734370880000|2024-12-16 17:41:20|106.69|106.19|106.73|106.23|106.73|106.23|106.67|106.17|11
1734370890000|2024-12-16 17:41:30|106.72|106.22|106.77|106.27|106.78|106.28|106.72|106.22|13
1734370900000|2024-12-16 17:41:40|106.76|106.26|106.77|106.27|106.82|106.32|106.76|106.26|16
1734370910000|2024-12-16 17:41:50|106.74|106.24|106.82|106.32|106.83|106.33|106.74|106.24|7
1734370920000|2024-12-16 17:42:00|106.83|106.33|106.85|106.35|106.86|106.36|106.83|106.33|3
1734370930000|2024-12-16 17:42:10|106.84|106.34|106.82|106.32|106.84|106.34|106.82|106.32|2
1734370950000|2024-12-16 17:42:30|106.86|106.36|106.85|106.35|106.86|106.36|106.84|106.34|3
1734370960000|2024-12-16 17:42:40|106.86|106.36|106.85|106.35|106.86|106.36|106.84|106.34|4
1734370970000|2024-12-16 17:42:50|106.88|106.38|107|106.5|107|106.5|106.88|106.38|7
1734370980000|2024-12-16 17:43:00|106.99|106.49|107|106.5|107.05|106.55|106.99|106.49|13
1734370990000|2024-12-16 17:43:10|106.99|106.49|106.97|106.47|106.99|106.49|106.96|106.46|7
1734371000000|2024-12-16 17:43:20|107|106.5|107.06|106.56|107.2|106.7|107|106.5|19
1734371010000|2024-12-16 17:43:30|107.1|106.6|107.13|106.63|107.16|106.66|107.1|106.6|8
1734371020000|2024-12-16 17:43:40|107.14|106.64|107.14|106.64|107.17|106.67|107.14|106.64|10
1734371030000|2024-12-16 17:43:50|107.12|106.62|107.13|106.63|107.14|106.64|107.12|106.62|4
1734371040000|2024-12-16 17:44:00|107.11|106.61|107.05|106.55|107.11|106.61|107.05|106.55|6
1734371050000|2024-12-16 17:44:10|107.04|106.54|107.04|106.54|107.06|106.56|106.99|106.49|14
1734371060000|2024-12-16 17:44:20|107.03|106.53|106.88|106.38|107.03|106.53|106.88|106.38|15
1734371070000|2024-12-16 17:44:30|106.89|106.39|107.04|106.54|107.04|106.54|106.89|106.39|14
1734371080000|2024-12-16 17:44:40|107.03|106.53|107.04|106.54|107.05|106.55|107.03|106.53|6
1734371090000|2024-12-16 17:44:50|107.07|106.57|107.07|106.57|107.09|106.59|107.07|106.57|4
1734371100000|2024-12-16 17:45:00|107.06|106.56|107.09|106.59|107.11|106.61|107.05|106.55|9
1734371110000|2024-12-16 17:45:10|107.1|106.6|107.13|106.63|107.15|106.65|107.08|106.58|10
1734371120000|2024-12-16 17:45:20|107.14|106.64|107.2|106.7|107.21|106.71|107.14|106.64|5
1734371130000|2024-12-16 17:45:30|107.27|106.77|107.26|106.76|107.27|106.77|107.26|106.76|2
1734371140000|2024-12-16 17:45:40|107.27|106.77|107.3|106.8|107.32|106.82|107.27|106.77|5
1734371150000|2024-12-16 17:45:50|107.27|106.77|107.22|106.72|107.27|106.77|107.22|106.72|5
1734371160000|2024-12-16 17:46:00|107.23|106.73|107.26|106.76|107.28|106.78|107.23|106.73|11
1734371170000|2024-12-16 17:46:10|107.25|106.75|107.22|106.72|107.27|106.77|107.22|106.72|5
1734371180000|2024-12-16 17:46:20|107.2|106.7|107.34|106.84|107.37|106.87|107.2|106.7|17
1734371190000|2024-12-16 17:46:30|107.33|106.83|107.42|106.92|107.44|106.94|107.33|106.83|10
1734371200000|2024-12-16 17:46:40|107.41|106.91|107.42|106.92|107.42|106.92|107.41|106.91|2
1734371210000|2024-12-16 17:46:50|107.44|106.94|107.43|106.93|107.44|106.94|107.43|106.93|2
1734371220000|2024-12-16 17:47:00|107.42|106.92|107.29|106.79|107.42|106.92|107.28|106.78|19
1734371230000|2024-12-16 17:47:10|107.28|106.78|107.25|106.75|107.28|106.78|107.25|106.75|4
1734371240000|2024-12-16 17:47:20|107.24|106.74|107.08|106.58|107.24|106.74|107.08|106.58|14
1734371250000|2024-12-16 17:47:30|107.09|106.59|107.02|106.52|107.09|106.59|107.01|106.51|11
1734371260000|2024-12-16 17:47:40|107.03|106.53|106.96|106.46|107.03|106.53|106.96|106.46|9
1734371270000|2024-12-16 17:47:50|106.95|106.45|106.84|106.34|106.95|106.45|106.82|106.32|12
1734371280000|2024-12-16 17:48:00|106.88|106.38|107.06|106.56|107.06|106.56|106.87|106.37|18
1734371290000|2024-12-16 17:48:10|107.07|106.57|107.05|106.55|107.08|106.58|107.04|106.54|11
1734371300000|2024-12-16 17:48:20|107.04|106.54|106.9|106.4|107.04|106.54|106.89|106.39|10
1734371310000|2024-12-16 17:48:30|106.89|106.39|106.93|106.43|106.93|106.43|106.89|106.39|3
1734371330000|2024-12-16 17:48:50|106.85|106.35|106.77|106.27|106.85|106.35|106.77|106.27|2
1734371340000|2024-12-16 17:49:00|106.79|106.29|106.93|106.43|106.93|106.43|106.79|106.29|15
1734371350000|2024-12-16 17:49:10|106.92|106.42|106.86|106.36|106.92|106.42|106.86|106.36|11
1734371360000|2024-12-16 17:49:20|106.87|106.37|106.78|106.28|106.87|106.37|106.77|106.27|9
1734371370000|2024-12-16 17:49:30|106.81|106.31|106.88|106.38|106.9|106.4|106.81|106.31|12
1734371380000|2024-12-16 17:49:40|106.93|106.43|106.96|106.46|106.97|106.47|106.93|106.43|4
1734371390000|2024-12-16 17:49:50|106.94|106.44|106.82|106.32|106.94|106.44|106.82|106.32|9
1734371400000|2024-12-16 17:50:00|106.79|106.29|106.73|106.23|106.79|106.29|106.71|106.21|13
1734371410000|2024-12-16 17:50:10|106.72|106.22|106.92|106.42|106.92|106.42|106.72|106.22|17
1734371420000|2024-12-16 17:50:20|106.93|106.43|106.95|106.45|106.97|106.47|106.92|106.42|5
1734371430000|2024-12-16 17:50:30|106.94|106.44|106.86|106.36|106.94|106.44|106.86|106.36|6
1734371440000|2024-12-16 17:50:40|106.89|106.39|106.78|106.28|106.89|106.39|106.78|106.28|13
1734371450000|2024-12-16 17:50:50|106.77|106.27|106.75|106.25|106.77|106.27|106.72|106.22|7
1734371460000|2024-12-16 17:51:00|106.77|106.27|106.75|106.25|106.82|106.32|106.75|106.25|15
1734371470000|2024-12-16 17:51:10|106.76|106.26|106.64|106.14|106.77|106.27|106.64|106.14|14
1734371480000|2024-12-16 17:51:20|106.63|106.13|106.54|106.04|106.63|106.13|106.52|106.02|15
1734371490000|2024-12-16 17:51:30|106.53|106.03|106.49|105.99|106.53|106.03|106.47|105.97|13
1734371500000|2024-12-16 17:51:40|106.48|105.98|106.52|106.02|106.52|106.02|106.38|105.88|14
1734371510000|2024-12-16 17:51:50|106.51|106.01|106.58|106.08|106.58|106.08|106.51|106.01|5
1734371520000|2024-12-16 17:52:00|106.63|106.13|106.63|106.13|106.63|106.13|106.63|106.13|1
1734371530000|2024-12-16 17:52:10|106.64|106.14|106.73|106.23|106.75|106.25|106.63|106.13|15
1734371540000|2024-12-16 17:52:20|106.75|106.25|106.73|106.23|106.82|106.32|106.73|106.23|16
1734371550000|2024-12-16 17:52:30|106.71|106.21|106.73|106.23|106.76|106.26|106.7|106.2|16
1734371560000|2024-12-16 17:52:40|106.72|106.22|106.65|106.15|106.74|106.24|106.65|106.15|11
1734371570000|2024-12-16 17:52:50|106.69|106.19|106.73|106.23|106.74|106.24|106.68|106.18|10
1734371580000|2024-12-16 17:53:00|106.76|106.26|106.66|106.16|106.76|106.26|106.66|106.16|12
1734371590000|2024-12-16 17:53:10|106.65|106.15|106.65|106.15|106.66|106.16|106.59|106.09|15
1734371600000|2024-12-16 17:53:20|106.64|106.14|106.89|106.39|106.89|106.39|106.59|106.09|8
1734371610000|2024-12-16 17:53:30|106.97|106.47|107.06|106.56|107.06|106.56|106.9|106.4|17
1734371620000|2024-12-16 17:53:40|107.05|106.55|107.01|106.51|107.07|106.57|106.97|106.47|23
1734371630000|2024-12-16 17:53:50|106.98|106.48|106.96|106.46|107.07|106.57|106.96|106.46|14
1734371640000|2024-12-16 17:54:00|106.95|106.45|106.88|106.38|106.96|106.46|106.84|106.34|12
1734371650000|2024-12-16 17:54:10|106.89|106.39|106.84|106.34|106.89|106.39|106.83|106.33|13
1734371660000|2024-12-16 17:54:20|106.85|106.35|106.75|106.25|106.85|106.35|106.73|106.23|12
1734371670000|2024-12-16 17:54:30|106.76|106.26|106.93|106.43|106.93|106.43|106.76|106.26|16
1734371680000|2024-12-16 17:54:40|106.94|106.44|106.97|106.47|107.02|106.52|106.94|106.44|12
1734371690000|2024-12-16 17:54:50|106.98|106.48|106.98|106.48|107.01|106.51|106.98|106.48|7
1734371700000|2024-12-16 17:55:00|107.01|106.51|107.09|106.59|107.1|106.6|107.01|106.51|7
1734371710000|2024-12-16 17:55:10|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734371720000|2024-12-16 17:55:20|107.05|106.55|106.91|106.41|107.06|106.56|106.91|106.41|12
1734371730000|2024-12-16 17:55:30|106.94|106.44|107|106.5|107.03|106.53|106.94|106.44|8
1734371740000|2024-12-16 17:55:40|107.05|106.55|107.06|106.56|107.06|106.56|107.02|106.52|6
1734371750000|2024-12-16 17:55:50|107.13|106.63|107.12|106.62|107.15|106.65|107.12|106.62|6
1734371760000|2024-12-16 17:56:00|107.17|106.67|107.21|106.71|107.21|106.71|107.13|106.63|9
1734371770000|2024-12-16 17:56:10|107.23|106.73|107.29|106.79|107.29|106.79|107.22|106.72|7
1734371780000|2024-12-16 17:56:20|107.28|106.78|107.26|106.76|107.28|106.78|107.22|106.72|8
1734371790000|2024-12-16 17:56:30|107.24|106.74|107.22|106.72|107.24|106.74|107.22|106.72|5
1734371800000|2024-12-16 17:56:40|107.18|106.68|107.05|106.55|107.18|106.68|107.05|106.55|11
1734371810000|2024-12-16 17:56:50|107.06|106.56|107.13|106.63|107.15|106.65|107.06|106.56|8
1734371820000|2024-12-16 17:57:00|107.17|106.67|107.2|106.7|107.22|106.72|107.17|106.67|5
1734371830000|2024-12-16 17:57:10|107.21|106.71|107.06|106.56|107.22|106.72|107.06|106.56|14
1734371840000|2024-12-16 17:57:20|107.07|106.57|107.07|106.57|107.07|106.57|107.06|106.56|3
1734371850000|2024-12-16 17:57:30|107.06|106.56|107.01|106.51|107.06|106.56|107.01|106.51|6
1734371860000|2024-12-16 17:57:40|107.03|106.53|106.99|106.49|107.03|106.53|106.97|106.47|7
1734371870000|2024-12-16 17:57:50|107.03|106.53|106.98|106.48|107.03|106.53|106.98|106.48|6
1734371880000|2024-12-16 17:58:00|106.96|106.46|107.08|106.58|107.09|106.59|106.95|106.45|11
1734371890000|2024-12-16 17:58:10|107.09|106.59|107.14|106.64|107.14|106.64|107.08|106.58|4
1734371910000|2024-12-16 17:58:30|107.17|106.67|107.17|106.67|107.17|106.67|107.17|106.67|1
1734371920000|2024-12-16 17:58:40|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734371930000|2024-12-16 17:58:50|107.17|106.67|107.13|106.63|107.17|106.67|107.13|106.63|5
1734371940000|2024-12-16 17:59:00|107.12|106.62|107.15|106.65|107.16|106.66|107.12|106.62|5
1734371950000|2024-12-16 17:59:10|107.17|106.67|107.13|106.63|107.17|106.67|107.12|106.62|5
1734371960000|2024-12-16 17:59:20|107.1|106.6|107.17|106.67|107.18|106.68|107.1|106.6|5
1734371970000|2024-12-16 17:59:30|107.16|106.66|107.07|106.57|107.16|106.66|107.07|106.57|8
1734371980000|2024-12-16 17:59:40|107.06|106.56|107.09|106.59|107.09|106.59|107.06|106.56|2
1734371990000|2024-12-16 17:59:50|107.1|106.6|107.02|106.52|107.1|106.6|107.02|106.52|5
1734372000000|2024-12-16 18:00:00|107.09|106.59|107.06|106.56|107.1|106.6|107|106.5|15
1734372010000|2024-12-16 18:00:10|107.07|106.57|107.11|106.61|107.16|106.66|107.07|106.57|13
1734372020000|2024-12-16 18:00:20|107.12|106.62|107.12|106.62|107.18|106.68|107.12|106.62|14
1734372030000|2024-12-16 18:00:30|107.09|106.59|107.06|106.56|107.12|106.62|107.06|106.56|12
1734372040000|2024-12-16 18:00:40|107.05|106.55|107.01|106.51|107.06|106.56|107.01|106.51|14
1734372050000|2024-12-16 18:00:50|107|106.5|106.89|106.39|107|106.5|106.88|106.38|18
1734372060000|2024-12-16 18:01:00|106.9|106.4|106.9|106.4|106.94|106.44|106.88|106.38|15
1734372070000|2024-12-16 18:01:10|106.89|106.39|106.85|106.35|106.89|106.39|106.81|106.31|7
1734372080000|2024-12-16 18:01:20|106.89|106.39|106.89|106.39|106.9|106.4|106.88|106.38|9
1734372090000|2024-12-16 18:01:30|106.92|106.42|106.83|106.33|106.92|106.42|106.83|106.33|5
1734372100000|2024-12-16 18:01:40|106.82|106.32|106.78|106.28|106.84|106.34|106.78|106.28|15
1734372110000|2024-12-16 18:01:50|106.77|106.27|106.68|106.18|106.77|106.27|106.59|106.09|16
1734372120000|2024-12-16 18:02:00|106.66|106.16|106.69|106.19|106.69|106.19|106.6|106.1|15
1734372130000|2024-12-16 18:02:10|106.7|106.2|106.71|106.21|106.72|106.22|106.67|106.17|11
1734372140000|2024-12-16 18:02:20|106.72|106.22|106.73|106.23|106.74|106.24|106.71|106.21|9
1734372150000|2024-12-16 18:02:30|106.74|106.24|106.71|106.21|106.74|106.24|106.68|106.18|13
1734372160000|2024-12-16 18:02:40|106.7|106.2|106.66|106.16|106.72|106.22|106.62|106.12|10
1734372170000|2024-12-16 18:02:50|106.72|106.22|106.81|106.31|106.81|106.31|106.72|106.22|14
1734372180000|2024-12-16 18:03:00|106.8|106.3|106.72|106.22|106.8|106.3|106.72|106.22|14
1734372190000|2024-12-16 18:03:10|106.73|106.23|106.7|106.2|106.8|106.3|106.7|106.2|14
1734372200000|2024-12-16 18:03:20|106.71|106.21|106.69|106.19|106.71|106.21|106.63|106.13|16
1734372210000|2024-12-16 18:03:30|106.7|106.2|106.7|106.2|106.7|106.2|106.67|106.17|6
1734372220000|2024-12-16 18:03:40|106.68|106.18|106.57|106.07|106.69|106.19|106.57|106.07|12
1734372230000|2024-12-16 18:03:50|106.58|106.08|106.51|106.01|106.59|106.09|106.51|106.01|12
1734372240000|2024-12-16 18:04:00|106.52|106.02|106.52|106.02|106.58|106.08|106.5|106|12
1734372250000|2024-12-16 18:04:10|106.5|106|106.5|106|106.5|106|106.49|105.99|5
1734372260000|2024-12-16 18:04:20|106.49|105.99|106.48|105.98|106.49|105.99|106.44|105.94|9
1734372270000|2024-12-16 18:04:30|106.5|106|106.52|106.02|106.57|106.07|106.5|106|10
1734372280000|2024-12-16 18:04:40|106.53|106.03|106.48|105.98|106.53|106.03|106.48|105.98|7
1734372290000|2024-12-16 18:04:50|106.47|105.97|106.43|105.93|106.48|105.98|106.42|105.92|10
1734372300000|2024-12-16 18:05:00|106.46|105.96|106.59|106.09|106.59|106.09|106.46|105.96|13
1734372310000|2024-12-16 18:05:10|106.58|106.08|106.59|106.09|106.59|106.09|106.57|106.07|8
1734372320000|2024-12-16 18:05:20|106.63|106.13|106.68|106.18|106.68|106.18|106.59|106.09|11
1734372330000|2024-12-16 18:05:30|106.69|106.19|106.69|106.19|106.7|106.2|106.69|106.19|3
1734372350000|2024-12-16 18:05:50|106.68|106.18|106.68|106.18|106.68|106.18|106.67|106.17|3
1734372360000|2024-12-16 18:06:00|106.67|106.17|106.67|106.17|106.69|106.19|106.66|106.16|10
1734372370000|2024-12-16 18:06:10|106.66|106.16|106.69|106.19|106.69|106.19|106.65|106.15|12
1734372380000|2024-12-16 18:06:20|106.7|106.2|106.69|106.19|106.7|106.2|106.69|106.19|2
1734372390000|2024-12-16 18:06:30|106.67|106.17|106.68|106.18|106.68|106.18|106.67|106.17|2
1734372400000|2024-12-16 18:06:40|106.69|106.19|106.7|106.2|106.7|106.2|106.69|106.19|2
1734372410000|2024-12-16 18:06:50|106.77|106.27|106.81|106.31|106.82|106.32|106.77|106.27|3
1734372420000|2024-12-16 18:07:00|106.76|106.26|106.74|106.24|106.76|106.26|106.74|106.24|7
1734372430000|2024-12-16 18:07:10|106.73|106.23|106.69|106.19|106.73|106.23|106.68|106.18|7
1734372440000|2024-12-16 18:07:20|106.7|106.2|106.66|106.16|106.7|106.2|106.65|106.15|12
1734372450000|2024-12-16 18:07:30|106.69|106.19|106.7|106.2|106.7|106.2|106.67|106.17|9
1734372460000|2024-12-16 18:07:40|106.69|106.19|106.76|106.26|106.77|106.27|106.69|106.19|10
1734372470000|2024-12-16 18:07:50|106.75|106.25|106.78|106.28|106.78|106.28|106.73|106.23|7
1734372480000|2024-12-16 18:08:00|106.77|106.27|106.78|106.28|106.79|106.29|106.74|106.24|4
1734372490000|2024-12-16 18:08:10|106.79|106.29|106.79|106.29|106.79|106.29|106.79|106.29|1
1734372500000|2024-12-16 18:08:20|106.82|106.32|106.88|106.38|106.91|106.41|106.81|106.31|12
1734372510000|2024-12-16 18:08:30|106.87|106.37|106.92|106.42|106.94|106.44|106.87|106.37|7
1734372520000|2024-12-16 18:08:40|106.94|106.44|106.93|106.43|106.99|106.49|106.93|106.43|8
1734372530000|2024-12-16 18:08:50|106.92|106.42|106.83|106.33|106.92|106.42|106.79|106.29|15
1734372540000|2024-12-16 18:09:00|106.84|106.34|106.9|106.4|106.92|106.42|106.84|106.34|11
1734372550000|2024-12-16 18:09:10|106.89|106.39|107|106.5|107.01|106.51|106.88|106.38|14
1734372560000|2024-12-16 18:09:20|107.01|106.51|107.04|106.54|107.04|106.54|107.01|106.51|3
1734372570000|2024-12-16 18:09:30|107.03|106.53|106.97|106.47|107.03|106.53|106.97|106.47|6
1734372580000|2024-12-16 18:09:40|106.96|106.46|106.93|106.43|106.96|106.46|106.91|106.41|9
1734372590000|2024-12-16 18:09:50|106.94|106.44|107|106.5|107.02|106.52|106.94|106.44|4
1734372600000|2024-12-16 18:10:00|106.99|106.49|106.92|106.42|106.99|106.49|106.91|106.41|6
1734372610000|2024-12-16 18:10:10|106.91|106.41|107.02|106.52|107.02|106.52|106.9|106.4|11
1734372620000|2024-12-16 18:10:20|107.01|106.51|106.92|106.42|107.01|106.51|106.9|106.4|12
1734372630000|2024-12-16 18:10:30|106.91|106.41|106.92|106.42|106.92|106.42|106.87|106.37|9
1734372640000|2024-12-16 18:10:40|106.98|106.48|106.97|106.47|106.98|106.48|106.96|106.46|4
1734372650000|2024-12-16 18:10:50|106.96|106.46|106.98|106.48|106.98|106.48|106.94|106.44|6
1734372660000|2024-12-16 18:11:00|106.99|106.49|106.93|106.43|107|106.5|106.91|106.41|10
1734372670000|2024-12-16 18:11:10|106.92|106.42|106.95|106.45|106.96|106.46|106.92|106.42|5
1734372680000|2024-12-16 18:11:20|106.96|106.46|106.96|106.46|106.96|106.46|106.96|106.46|1
1734372690000|2024-12-16 18:11:30|106.95|106.45|106.98|106.48|106.99|106.49|106.95|106.45|7
1734372700000|2024-12-16 18:11:40|106.99|106.49|107.05|106.55|107.09|106.59|106.98|106.48|16
1734372710000|2024-12-16 18:11:50|107.03|106.53|107.09|106.59|107.09|106.59|107.02|106.52|10
1734372720000|2024-12-16 18:12:00|107.08|106.58|107.09|106.59|107.1|106.6|107.07|106.57|7
1734372730000|2024-12-16 18:12:10|107.11|106.61|107.04|106.54|107.11|106.61|107.03|106.53|9
1734372740000|2024-12-16 18:12:20|107.01|106.51|107.07|106.57|107.1|106.6|106.99|106.49|17
1734372750000|2024-12-16 18:12:30|107.06|106.56|107.04|106.54|107.09|106.59|107.03|106.53|13
1734372760000|2024-12-16 18:12:40|107.02|106.52|107.1|106.6|107.1|106.6|107.02|106.52|8
1734372770000|2024-12-16 18:12:50|107.09|106.59|107.07|106.57|107.11|106.61|107.07|106.57|7
1734372780000|2024-12-16 18:13:00|107.05|106.55|106.82|106.32|107.05|106.55|106.79|106.29|19
1734372790000|2024-12-16 18:13:10|106.78|106.28|106.86|106.36|106.89|106.39|106.77|106.27|12
1734372800000|2024-12-16 18:13:20|106.85|106.35|106.81|106.31|106.86|106.36|106.79|106.29|16
1734372810000|2024-12-16 18:13:30|106.82|106.32|106.82|106.32|106.82|106.32|106.81|106.31|3
1734372820000|2024-12-16 18:13:40|106.79|106.29|106.7|106.2|106.79|106.29|106.7|106.2|6
1734372830000|2024-12-16 18:13:50|106.69|106.19|106.66|106.16|106.7|106.2|106.62|106.12|16
1734372840000|2024-12-16 18:14:00|106.67|106.17|106.81|106.31|106.82|106.32|106.66|106.16|14
1734372850000|2024-12-16 18:14:10|106.8|106.3|106.86|106.36|106.91|106.41|106.79|106.29|16
1734372860000|2024-12-16 18:14:20|106.85|106.35|106.81|106.31|106.85|106.35|106.81|106.31|11
1734372870000|2024-12-16 18:14:30|106.82|106.32|106.84|106.34|106.88|106.38|106.82|106.32|6
1734372880000|2024-12-16 18:14:40|106.83|106.33|106.89|106.39|106.9|106.4|106.82|106.32|11
1734372890000|2024-12-16 18:14:50|106.88|106.38|106.88|106.38|106.9|106.4|106.88|106.38|6
1734372900000|2024-12-16 18:15:00|106.89|106.39|106.88|106.38|106.97|106.47|106.88|106.38|12
1734372910000|2024-12-16 18:15:10|106.89|106.39|107.01|106.51|107.01|106.51|106.87|106.37|14
1734372920000|2024-12-16 18:15:20|107.02|106.52|107.07|106.57|107.09|106.59|107.02|106.52|8
1734372930000|2024-12-16 18:15:30|107.06|106.56|107.2|106.7|107.21|106.71|107.04|106.54|12
1734372940000|2024-12-16 18:15:40|107.17|106.67|107|106.5|107.17|106.67|107|106.5|15
1734372950000|2024-12-16 18:15:50|107.01|106.51|106.98|106.48|107.03|106.53|106.98|106.48|9
1734372960000|2024-12-16 18:16:00|106.99|106.49|106.97|106.47|107.02|106.52|106.95|106.45|19
1734372970000|2024-12-16 18:16:10|106.99|106.49|106.98|106.48|107.02|106.52|106.98|106.48|9
1734372980000|2024-12-16 18:16:20|106.97|106.47|106.91|106.41|106.97|106.47|106.91|106.41|7
1734372990000|2024-12-16 18:16:30|106.9|106.4|106.86|106.36|106.9|106.4|106.8|106.3|11
1734373000000|2024-12-16 18:16:40|106.87|106.37|106.91|106.41|106.92|106.42|106.87|106.37|13
1734373010000|2024-12-16 18:16:50|106.89|106.39|106.88|106.38|106.9|106.4|106.88|106.38|6
1734373020000|2024-12-16 18:17:00|106.87|106.37|107|106.5|107.01|106.51|106.87|106.37|11
1734373030000|2024-12-16 18:17:10|107.01|106.51|107.13|106.63|107.13|106.63|107.01|106.51|9
1734373040000|2024-12-16 18:17:20|107.12|106.62|107.04|106.54|107.12|106.62|107.04|106.54|10
1734373050000|2024-12-16 18:17:30|107.11|106.61|107.14|106.64|107.21|106.71|107.1|106.6|14
1734373060000|2024-12-16 18:17:40|107.13|106.63|107.14|106.64|107.14|106.64|107.12|106.62|4
1734373070000|2024-12-16 18:17:50|107.12|106.62|107.11|106.61|107.13|106.63|107.11|106.61|4
1734373080000|2024-12-16 18:18:00|107.1|106.6|107.06|106.56|107.1|106.6|107.03|106.53|14
1734373090000|2024-12-16 18:18:10|107.05|106.55|107.09|106.59|107.12|106.62|107.05|106.55|9
1734373100000|2024-12-16 18:18:20|107.12|106.62|107.11|106.61|107.17|106.67|107.11|106.61|13
1734373110000|2024-12-16 18:18:30|107.12|106.62|107.08|106.58|107.13|106.63|107.08|106.58|6
1734373120000|2024-12-16 18:18:40|107.07|106.57|107.12|106.62|107.12|106.62|107.07|106.57|11
1734373130000|2024-12-16 18:18:50|107.11|106.61|107.09|106.59|107.11|106.61|107.08|106.58|8
1734373140000|2024-12-16 18:19:00|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734373150000|2024-12-16 18:19:10|107.1|106.6|107.08|106.58|107.1|106.6|107.07|106.57|10
1734373160000|2024-12-16 18:19:20|107.07|106.57|107.14|106.64|107.14|106.64|107.07|106.57|9
1734373170000|2024-12-16 18:19:30|107.13|106.63|107.17|106.67|107.17|106.67|107.13|106.63|3
1734373180000|2024-12-16 18:19:40|107.21|106.71|107.14|106.64|107.21|106.71|107.12|106.62|13
1734373190000|2024-12-16 18:19:50|107.13|106.63|107.06|106.56|107.13|106.63|107.06|106.56|8
1734373200000|2024-12-16 18:20:00|107.07|106.57|107.01|106.51|107.15|106.65|107.01|106.51|13
1734373210000|2024-12-16 18:20:10|107|106.5|107.08|106.58|107.09|106.59|106.99|106.49|13
1734373220000|2024-12-16 18:20:20|107.09|106.59|107.14|106.64|107.14|106.64|107.09|106.59|12
1734373230000|2024-12-16 18:20:30|107.13|106.63|107.08|106.58|107.13|106.63|107.08|106.58|5
1734373240000|2024-12-16 18:20:40|107.03|106.53|107.02|106.52|107.03|106.53|107.02|106.52|2
1734373250000|2024-12-16 18:20:50|107.03|106.53|107.09|106.59|107.09|106.59|107.03|106.53|12
1734373260000|2024-12-16 18:21:00|107.08|106.58|107.15|106.65|107.15|106.65|107.08|106.58|13
1734373270000|2024-12-16 18:21:10|107.14|106.64|107.12|106.62|107.18|106.68|107.12|106.62|7
1734373280000|2024-12-16 18:21:20|107.11|106.61|107.11|106.61|107.12|106.62|107.09|106.59|8
1734373290000|2024-12-16 18:21:30|107.1|106.6|107.09|106.59|107.1|106.6|107.03|106.53|9
1734373300000|2024-12-16 18:21:40|107.1|106.6|107.1|106.6|107.1|106.6|107.08|106.58|5
1734373310000|2024-12-16 18:21:50|107.05|106.55|107.04|106.54|107.07|106.57|107.04|106.54|7
1734373320000|2024-12-16 18:22:00|107.03|106.53|107.13|106.63|107.13|106.63|107.03|106.53|11
1734373330000|2024-12-16 18:22:10|107.12|106.62|107.13|106.63|107.13|106.63|107.12|106.62|2
1734373340000|2024-12-16 18:22:20|107.17|106.67|107.15|106.65|107.17|106.67|107.12|106.62|10
1734373350000|2024-12-16 18:22:30|107.14|106.64|107.16|106.66|107.16|106.66|107.1|106.6|10
1734373360000|2024-12-16 18:22:40|107.17|106.67|107.1|106.6|107.17|106.67|107.1|106.6|7
1734373370000|2024-12-16 18:22:50|107.06|106.56|107.12|106.62|107.13|106.63|107.04|106.54|11
1734373380000|2024-12-16 18:23:00|107.11|106.61|107.19|106.69|107.19|106.69|107.09|106.59|9
1734373390000|2024-12-16 18:23:10|107.2|106.7|107.23|106.73|107.31|106.81|107.19|106.69|21
1734373400000|2024-12-16 18:23:20|107.24|106.74|107.27|106.77|107.28|106.78|107.17|106.67|14
1734373410000|2024-12-16 18:23:30|107.26|106.76|107.21|106.71|107.26|106.76|107.2|106.7|5
1734373420000|2024-12-16 18:23:40|107.22|106.72|107.27|106.77|107.28|106.78|107.22|106.72|11
1734373430000|2024-12-16 18:23:50|107.26|106.76|107.31|106.81|107.31|106.81|107.26|106.76|9
1734373440000|2024-12-16 18:24:00|107.3|106.8|107.28|106.78|107.31|106.81|107.27|106.77|10
1734373450000|2024-12-16 18:24:10|107.27|106.77|107.23|106.73|107.27|106.77|107.23|106.73|9
1734373460000|2024-12-16 18:24:20|107.24|106.74|107.21|106.71|107.24|106.74|107.21|106.71|6
1734373470000|2024-12-16 18:24:30|107.22|106.72|107.21|106.71|107.22|106.72|107.21|106.71|2
1734373480000|2024-12-16 18:24:40|107.22|106.72|107.22|106.72|107.22|106.72|107.22|106.72|1
1734373490000|2024-12-16 18:24:50|107.21|106.71|107.21|106.71|107.21|106.71|107.21|106.71|1
1734373500000|2024-12-16 18:25:00|107.15|106.65|106.99|106.49|107.15|106.65|106.99|106.49|10
1734373510000|2024-12-16 18:25:10|106.98|106.48|107.08|106.58|107.08|106.58|106.89|106.39|14
1734373520000|2024-12-16 18:25:20|107.07|106.57|107.06|106.56|107.08|106.58|107|106.5|18
1734373530000|2024-12-16 18:25:30|107.05|106.55|106.98|106.48|107.05|106.55|106.97|106.47|12
1734373540000|2024-12-16 18:25:40|106.97|106.47|107.02|106.52|107.06|106.56|106.97|106.47|10
1734373550000|2024-12-16 18:25:50|107|106.5|107.01|106.51|107.01|106.51|106.99|106.49|6
1734373560000|2024-12-16 18:26:00|107|106.5|106.97|106.47|107.01|106.51|106.97|106.47|9
1734373570000|2024-12-16 18:26:10|106.98|106.48|106.99|106.49|107|106.5|106.98|106.48|9
1734373580000|2024-12-16 18:26:20|107.01|106.51|106.98|106.48|107.02|106.52|106.98|106.48|10
1734373590000|2024-12-16 18:26:30|106.99|106.49|107.05|106.55|107.06|106.56|106.99|106.49|10
1734373600000|2024-12-16 18:26:40|107.06|106.56|107|106.5|107.11|106.61|107|106.5|12
1734373610000|2024-12-16 18:26:50|107.01|106.51|107.05|106.55|107.08|106.58|107.01|106.51|9
1734373620000|2024-12-16 18:27:00|107.06|106.56|107.05|106.55|107.09|106.59|107.05|106.55|6
1734373630000|2024-12-16 18:27:10|107.07|106.57|107.09|106.59|107.11|106.61|107.07|106.57|9
1734373640000|2024-12-16 18:27:20|107.08|106.58|107.02|106.52|107.08|106.58|107.01|106.51|10
1734373650000|2024-12-16 18:27:30|107.01|106.51|107|106.5|107.01|106.51|107|106.5|2
1734373660000|2024-12-16 18:27:40|106.99|106.49|106.96|106.46|106.99|106.49|106.96|106.46|4
1734373670000|2024-12-16 18:27:50|106.92|106.42|106.92|106.42|106.93|106.43|106.9|106.4|8
1734373680000|2024-12-16 18:28:00|106.91|106.41|106.91|106.41|106.96|106.46|106.89|106.39|12
1734373690000|2024-12-16 18:28:10|106.92|106.42|106.91|106.41|106.92|106.42|106.87|106.37|11
1734373700000|2024-12-16 18:28:20|106.92|106.42|106.93|106.43|106.93|106.43|106.88|106.38|6
1734373710000|2024-12-16 18:28:30|106.94|106.44|106.96|106.46|106.98|106.48|106.93|106.43|10
1734373720000|2024-12-16 18:28:40|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|6
1734373730000|2024-12-16 18:28:50|106.98|106.48|107.01|106.51|107.01|106.51|106.98|106.48|8
1734373740000|2024-12-16 18:29:00|107|106.5|106.95|106.45|107|106.5|106.95|106.45|7
1734373750000|2024-12-16 18:29:10|106.92|106.42|106.97|106.47|106.97|106.47|106.92|106.42|6
1734373760000|2024-12-16 18:29:20|106.96|106.46|106.92|106.42|106.96|106.46|106.91|106.41|6
1734373770000|2024-12-16 18:29:30|106.91|106.41|106.88|106.38|106.92|106.42|106.87|106.37|8
1734373780000|2024-12-16 18:29:40|106.89|106.39|106.9|106.4|106.9|106.4|106.87|106.37|6
1734373790000|2024-12-16 18:29:50|106.89|106.39|106.9|106.4|106.9|106.4|106.88|106.38|4
1734373800000|2024-12-16 18:30:00|106.92|106.42|106.99|106.49|107|106.5|106.91|106.41|12
1734373810000|2024-12-16 18:30:10|106.98|106.48|106.98|106.48|106.99|106.49|106.96|106.46|7
1734373830000|2024-12-16 18:30:30|106.97|106.47|107|106.5|107|106.5|106.96|106.46|8
1734373840000|2024-12-16 18:30:40|107.01|106.51|107.02|106.52|107.02|106.52|106.98|106.48|13
1734373850000|2024-12-16 18:30:50|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734373860000|2024-12-16 18:31:00|107.09|106.59|107.1|106.6|107.1|106.6|107.09|106.59|2
1734373880000|2024-12-16 18:31:20|107.08|106.58|107.03|106.53|107.09|106.59|107.02|106.52|10
1734373890000|2024-12-16 18:31:30|107.04|106.54|107.07|106.57|107.07|106.57|107.04|106.54|3
1734373900000|2024-12-16 18:31:40|107.06|106.56|107.02|106.52|107.07|106.57|107.02|106.52|6
1734373910000|2024-12-16 18:31:50|107.01|106.51|106.92|106.42|107.02|106.52|106.9|106.4|15
1734373920000|2024-12-16 18:32:00|106.91|106.41|107.01|106.51|107.01|106.51|106.91|106.41|16
1734373930000|2024-12-16 18:32:10|107|106.5|106.92|106.42|107|106.5|106.92|106.42|8
1734373940000|2024-12-16 18:32:20|106.91|106.41|106.79|106.29|106.91|106.41|106.79|106.29|18
1734373950000|2024-12-16 18:32:30|106.78|106.28|106.8|106.3|106.8|106.3|106.7|106.2|14
1734373960000|2024-12-16 18:32:40|106.79|106.29|106.78|106.28|106.8|106.3|106.77|106.27|10
1734373970000|2024-12-16 18:32:50|106.79|106.29|106.79|106.29|106.82|106.32|106.78|106.28|10
1734373980000|2024-12-16 18:33:00|106.8|106.3|106.69|106.19|106.8|106.3|106.69|106.19|11
1734373990000|2024-12-16 18:33:10|106.68|106.18|106.62|106.12|106.68|106.18|106.62|106.12|8
1734374000000|2024-12-16 18:33:20|106.61|106.11|106.59|106.09|106.61|106.11|106.57|106.07|11
1734374010000|2024-12-16 18:33:30|106.58|106.08|106.49|105.99|106.58|106.08|106.48|105.98|9
1734374020000|2024-12-16 18:33:40|106.48|105.98|106.5|106|106.5|106|106.47|105.97|9
1734374030000|2024-12-16 18:33:50|106.51|106.01|106.51|106.01|106.58|106.08|106.5|106|13
1734374040000|2024-12-16 18:34:00|106.52|106.02|106.66|106.16|106.66|106.16|106.52|106.02|13
1734374050000|2024-12-16 18:34:10|106.64|106.14|106.7|106.2|106.7|106.2|106.59|106.09|17
1734374060000|2024-12-16 18:34:20|106.69|106.19|106.63|106.13|106.69|106.19|106.61|106.11|13
1734374070000|2024-12-16 18:34:30|106.62|106.12|106.64|106.14|106.69|106.19|106.62|106.12|10
1734374080000|2024-12-16 18:34:40|106.67|106.17|106.71|106.21|106.71|106.21|106.66|106.16|8
1734374090000|2024-12-16 18:34:50|106.72|106.22|106.71|106.21|106.72|106.22|106.7|106.2|4
1734374100000|2024-12-16 18:35:00|106.72|106.22|106.72|106.22|106.74|106.24|106.72|106.22|7
1734374110000|2024-12-16 18:35:10|106.73|106.23|106.69|106.19|106.73|106.23|106.68|106.18|6
1734374120000|2024-12-16 18:35:20|106.68|106.18|106.62|106.12|106.68|106.18|106.61|106.11|14
1734374130000|2024-12-16 18:35:30|106.63|106.13|106.58|106.08|106.68|106.18|106.57|106.07|14
1734374140000|2024-12-16 18:35:40|106.57|106.07|106.59|106.09|106.59|106.09|106.54|106.04|9
1734374150000|2024-12-16 18:35:50|106.6|106.1|106.58|106.08|106.61|106.11|106.57|106.07|8
1734374160000|2024-12-16 18:36:00|106.59|106.09|106.61|106.11|106.62|106.12|106.57|106.07|12
1734374170000|2024-12-16 18:36:10|106.6|106.1|106.57|106.07|106.6|106.1|106.57|106.07|7
1734374180000|2024-12-16 18:36:20|106.55|106.05|106.52|106.02|106.55|106.05|106.5|106|12
1734374190000|2024-12-16 18:36:30|106.51|106.01|106.48|105.98|106.53|106.03|106.48|105.98|8
1734374200000|2024-12-16 18:36:40|106.49|105.99|106.53|106.03|106.53|106.03|106.48|105.98|8
1734374210000|2024-12-16 18:36:50|106.5|106|106.5|106|106.52|106.02|106.45|105.95|13
1734374220000|2024-12-16 18:37:00|106.49|105.99|106.48|105.98|106.52|106.02|106.46|105.96|11
1734374230000|2024-12-16 18:37:10|106.5|106|106.5|106|106.5|106|106.48|105.98|9
1734374240000|2024-12-16 18:37:20|106.49|105.99|106.43|105.93|106.51|106.01|106.43|105.93|8
1734374250000|2024-12-16 18:37:30|106.42|105.92|106.43|105.93|106.49|105.99|106.41|105.91|10
1734374260000|2024-12-16 18:37:40|106.42|105.92|106.49|105.99|106.49|105.99|106.41|105.91|9
1734374270000|2024-12-16 18:37:50|106.48|105.98|106.51|106.01|106.51|106.01|106.48|105.98|8
1734374280000|2024-12-16 18:38:00|106.5|106|106.48|105.98|106.5|106|106.48|105.98|7
1734374290000|2024-12-16 18:38:10|106.47|105.97|106.57|106.07|106.57|106.07|106.47|105.97|9
1734374300000|2024-12-16 18:38:20|106.56|106.06|106.65|106.15|106.67|106.17|106.56|106.06|12
1734374310000|2024-12-16 18:38:30|106.62|106.12|106.59|106.09|106.63|106.13|106.59|106.09|9
1734374320000|2024-12-16 18:38:40|106.58|106.08|106.6|106.1|106.6|106.1|106.58|106.08|3
1734374330000|2024-12-16 18:38:50|106.61|106.11|106.53|106.03|106.61|106.11|106.53|106.03|10
1734374340000|2024-12-16 18:39:00|106.54|106.04|106.63|106.13|106.63|106.13|106.54|106.04|10
1734374350000|2024-12-16 18:39:10|106.62|106.12|106.68|106.18|106.69|106.19|106.61|106.11|14
1734374360000|2024-12-16 18:39:20|106.69|106.19|106.68|106.18|106.7|106.2|106.67|106.17|6
1734374370000|2024-12-16 18:39:30|106.65|106.15|106.67|106.17|106.7|106.2|106.64|106.14|12
1734374380000|2024-12-16 18:39:40|106.66|106.16|106.7|106.2|106.7|106.2|106.63|106.13|10
1734374390000|2024-12-16 18:39:50|106.69|106.19|106.78|106.28|106.79|106.29|106.69|106.19|14
1734374400000|2024-12-16 18:40:00|106.79|106.29|106.82|106.32|106.83|106.33|106.79|106.29|9
1734374410000|2024-12-16 18:40:10|106.83|106.33|106.9|106.4|106.91|106.41|106.83|106.33|7
1734374420000|2024-12-16 18:40:20|106.91|106.41|106.88|106.38|106.91|106.41|106.86|106.36|7
1734374430000|2024-12-16 18:40:30|106.89|106.39|106.9|106.4|106.9|106.4|106.81|106.31|13
1734374440000|2024-12-16 18:40:40|106.89|106.39|106.92|106.42|106.93|106.43|106.89|106.39|8
1734374450000|2024-12-16 18:40:50|106.91|106.41|106.83|106.33|106.92|106.42|106.81|106.31|15
1734374460000|2024-12-16 18:41:00|106.84|106.34|106.84|106.34|106.84|106.34|106.83|106.33|11
1734374470000|2024-12-16 18:41:10|106.82|106.32|106.86|106.36|106.87|106.37|106.82|106.32|8
1734374480000|2024-12-16 18:41:20|106.85|106.35|106.83|106.33|106.85|106.35|106.8|106.3|12
1734374490000|2024-12-16 18:41:30|106.84|106.34|106.9|106.4|106.9|106.4|106.84|106.34|10
1734374500000|2024-12-16 18:41:40|106.91|106.41|106.94|106.44|106.94|106.44|106.91|106.41|4
1734374510000|2024-12-16 18:41:50|106.95|106.45|106.93|106.43|106.98|106.48|106.92|106.42|9
1734374520000|2024-12-16 18:42:00|106.94|106.44|106.98|106.48|107.01|106.51|106.94|106.44|9
1734374530000|2024-12-16 18:42:10|106.97|106.47|106.97|106.47|106.97|106.47|106.97|106.47|1
1734374540000|2024-12-16 18:42:20|106.98|106.48|107.08|106.58|107.09|106.59|106.98|106.48|7
1734374550000|2024-12-16 18:42:30|107.09|106.59|107.08|106.58|107.1|106.6|107.08|106.58|7
1734374560000|2024-12-16 18:42:40|107.09|106.59|107.1|106.6|107.1|106.6|107.08|106.58|8
1734374570000|2024-12-16 18:42:50|107.08|106.58|107.08|106.58|107.08|106.58|107.08|106.58|1
1734374580000|2024-12-16 18:43:00|107.09|106.59|107.09|106.59|107.09|106.59|107.07|106.57|5
1734374590000|2024-12-16 18:43:10|107.08|106.58|107.05|106.55|107.08|106.58|107.04|106.54|5
1734374600000|2024-12-16 18:43:20|107.04|106.54|107.02|106.52|107.08|106.58|107.02|106.52|9
1734374610000|2024-12-16 18:43:30|107.03|106.53|106.99|106.49|107.04|106.54|106.94|106.44|16
1734374620000|2024-12-16 18:43:40|107|106.5|106.99|106.49|107.04|106.54|106.99|106.49|9
1734374630000|2024-12-16 18:43:50|107|106.5|106.99|106.49|107.02|106.52|106.99|106.49|8
1734374640000|2024-12-16 18:44:00|106.98|106.48|107.03|106.53|107.03|106.53|106.98|106.48|4
1734374650000|2024-12-16 18:44:10|107.04|106.54|107.03|106.53|107.05|106.55|107.01|106.51|6
1734374660000|2024-12-16 18:44:20|107.02|106.52|107.01|106.51|107.03|106.53|107|106.5|5
1734374670000|2024-12-16 18:44:30|107.03|106.53|107|106.5|107.04|106.54|107|106.5|10
1734374680000|2024-12-16 18:44:40|106.98|106.48|107|106.5|107.01|106.51|106.98|106.48|7
1734374690000|2024-12-16 18:44:50|107.01|106.51|106.99|106.49|107.01|106.51|106.98|106.48|5
1734374700000|2024-12-16 18:45:00|106.97|106.47|106.89|106.39|106.98|106.48|106.89|106.39|11
1734374710000|2024-12-16 18:45:10|106.92|106.42|106.97|106.47|106.97|106.47|106.92|106.42|2
1734374720000|2024-12-16 18:45:20|106.98|106.48|107|106.5|107|106.5|106.97|106.47|5
1734374730000|2024-12-16 18:45:30|107.02|106.52|107.01|106.51|107.05|106.55|107.01|106.51|9
1734374740000|2024-12-16 18:45:40|106.99|106.49|106.92|106.42|106.99|106.49|106.92|106.42|10
1734374750000|2024-12-16 18:45:50|106.91|106.41|106.92|106.42|106.93|106.43|106.91|106.41|4
1734374760000|2024-12-16 18:46:00|106.95|106.45|106.92|106.42|106.96|106.46|106.92|106.42|7
1734374770000|2024-12-16 18:46:10|106.91|106.41|106.91|106.41|106.91|106.41|106.91|106.41|1
1734374780000|2024-12-16 18:46:20|106.98|106.48|106.95|106.45|106.98|106.48|106.95|106.45|4
1734374790000|2024-12-16 18:46:30|106.96|106.46|107.02|106.52|107.02|106.52|106.95|106.45|5
1734374800000|2024-12-16 18:46:40|107.01|106.51|107.06|106.56|107.06|106.56|107|106.5|3
1734374810000|2024-12-16 18:46:50|107.07|106.57|107.17|106.67|107.18|106.68|107.07|106.57|5
1734374820000|2024-12-16 18:47:00|107.19|106.69|107.2|106.7|107.21|106.71|107.19|106.69|3
1734374830000|2024-12-16 18:47:10|107.21|106.71|107.28|106.78|107.28|106.78|107.19|106.69|8
1734374860000|2024-12-16 18:47:40|107.29|106.79|107.27|106.77|107.29|106.79|107.27|106.77|3
1734374870000|2024-12-16 18:47:50|107.25|106.75|107.23|106.73|107.25|106.75|107.23|106.73|3
1734374880000|2024-12-16 18:48:00|107.27|106.77|107.25|106.75|107.27|106.77|107.25|106.75|3
1734374890000|2024-12-16 18:48:10|107.26|106.76|107.28|106.78|107.28|106.78|107.26|106.76|2
1734374900000|2024-12-16 18:48:20|107.3|106.8|107.33|106.83|107.34|106.84|107.3|106.8|5
1734374910000|2024-12-16 18:48:30|107.31|106.81|107.29|106.79|107.31|106.81|107.29|106.79|2
1734374920000|2024-12-16 18:48:40|107.31|106.81|107.32|106.82|107.34|106.84|107.31|106.81|4
1734374930000|2024-12-16 18:48:50|107.34|106.84|107.34|106.84|107.34|106.84|107.34|106.84|1
1734374940000|2024-12-16 18:49:00|107.32|106.82|107.32|106.82|107.33|106.83|107.31|106.81|5
1734374950000|2024-12-16 18:49:10|107.34|106.84|107.34|106.84|107.4|106.9|107.34|106.84|9
1734374960000|2024-12-16 18:49:20|107.33|106.83|107.38|106.88|107.38|106.88|107.33|106.83|6
1734374970000|2024-12-16 18:49:30|107.41|106.91|107.43|106.93|107.43|106.93|107.39|106.89|6
1734374980000|2024-12-16 18:49:40|107.44|106.94|107.46|106.96|107.46|106.96|107.44|106.94|3
1734374990000|2024-12-16 18:49:50|107.45|106.95|107.46|106.96|107.46|106.96|107.45|106.95|2
1734375000000|2024-12-16 18:50:00|107.48|106.98|107.59|107.09|107.59|107.09|107.48|106.98|6
1734375010000|2024-12-16 18:50:10|107.6|107.1|107.61|107.11|107.63|107.13|107.6|107.1|5
1734375020000|2024-12-16 18:50:20|107.62|107.12|107.67|107.17|107.68|107.18|107.62|107.12|6
1734375030000|2024-12-16 18:50:30|107.69|107.19|107.75|107.25|107.75|107.25|107.69|107.19|5
1734375050000|2024-12-16 18:50:50|107.73|107.23|107.7|107.2|107.73|107.23|107.7|107.2|2
1734375060000|2024-12-16 18:51:00|107.72|107.22|107.75|107.25|107.76|107.26|107.72|107.22|4
1734375070000|2024-12-16 18:51:10|107.74|107.24|107.76|107.26|107.78|107.28|107.73|107.23|5
1734375080000|2024-12-16 18:51:20|107.75|107.25|107.78|107.28|107.78|107.28|107.75|107.25|4
1734375090000|2024-12-16 18:51:30|107.8|107.3|107.81|107.31|107.81|107.31|107.8|107.3|2
1734375100000|2024-12-16 18:51:40|107.83|107.33|107.92|107.42|107.92|107.42|107.83|107.33|7
1734375110000|2024-12-16 18:51:50|107.93|107.43|107.93|107.43|107.93|107.43|107.93|107.43|1
1734375120000|2024-12-16 18:52:00|107.99|107.49|107.97|107.47|108|107.5|107.97|107.47|7
1734375130000|2024-12-16 18:52:10|107.98|107.48|108.01|107.51|108.02|107.52|107.97|107.47|12
1734375140000|2024-12-16 18:52:20|108|107.5|107.96|107.46|108|107.5|107.96|107.46|3
1734375150000|2024-12-16 18:52:30|107.95|107.45|108.1|107.6|108.1|107.6|107.94|107.44|10
1734375160000|2024-12-16 18:52:40|108.12|107.62|108.17|107.67|108.17|107.67|108.12|107.62|5
1734375170000|2024-12-16 18:52:50|108.16|107.66|107.97|107.47|108.16|107.66|107.97|107.47|9
1734375180000|2024-12-16 18:53:00|107.98|107.48|107.95|107.45|107.98|107.48|107.91|107.41|11
1734375190000|2024-12-16 18:53:10|107.96|107.46|107.97|107.47|107.98|107.48|107.95|107.45|10
1734375200000|2024-12-16 18:53:20|107.98|107.48|107.97|107.47|108.01|107.51|107.97|107.47|9
1734375210000|2024-12-16 18:53:30|108|107.5|107.99|107.49|108|107.5|107.99|107.49|4
1734375220000|2024-12-16 18:53:40|107.98|107.48|107.9|107.4|107.99|107.49|107.9|107.4|10
1734375230000|2024-12-16 18:53:50|107.89|107.39|107.79|107.29|107.89|107.39|107.79|107.29|6
1734375240000|2024-12-16 18:54:00|107.81|107.31|107.85|107.35|107.85|107.35|107.81|107.31|3
1734375250000|2024-12-16 18:54:10|107.84|107.34|107.79|107.29|107.86|107.36|107.73|107.23|18
1734375260000|2024-12-16 18:54:20|107.81|107.31|107.81|107.31|107.83|107.33|107.81|107.31|6
1734375270000|2024-12-16 18:54:30|107.8|107.3|107.82|107.32|107.84|107.34|107.8|107.3|10
1734375280000|2024-12-16 18:54:40|107.83|107.33|107.67|107.17|107.83|107.33|107.67|107.17|12
1734375290000|2024-12-16 18:54:50|107.65|107.15|107.65|107.15|107.68|107.18|107.62|107.12|13
1734375300000|2024-12-16 18:55:00|107.66|107.16|107.67|107.17|107.67|107.17|107.63|107.13|9
1734375310000|2024-12-16 18:55:10|107.69|107.19|107.72|107.22|107.76|107.26|107.68|107.18|15
1734375320000|2024-12-16 18:55:20|107.7|107.2|107.69|107.19|107.7|107.2|107.67|107.17|5
1734375330000|2024-12-16 18:55:30|107.73|107.23|107.72|107.22|107.73|107.23|107.67|107.17|12
1734375340000|2024-12-16 18:55:40|107.7|107.2|107.69|107.19|107.74|107.24|107.69|107.19|14
1734375350000|2024-12-16 18:55:50|107.7|107.2|107.7|107.2|107.73|107.23|107.69|107.19|14
1734375360000|2024-12-16 18:56:00|107.71|107.21|107.73|107.23|107.75|107.25|107.71|107.21|12
1734375370000|2024-12-16 18:56:10|107.75|107.25|107.71|107.21|107.79|107.29|107.71|107.21|10
1734375380000|2024-12-16 18:56:20|107.72|107.22|107.76|107.26|107.76|107.26|107.72|107.22|11
1734375390000|2024-12-16 18:56:30|107.81|107.31|107.8|107.3|107.81|107.31|107.8|107.3|2
1734375400000|2024-12-16 18:56:40|107.81|107.31|107.84|107.34|107.84|107.34|107.8|107.3|8
1734375410000|2024-12-16 18:56:50|107.85|107.35|107.78|107.28|107.85|107.35|107.78|107.28|7
1734375420000|2024-12-16 18:57:00|107.75|107.25|107.8|107.3|107.8|107.3|107.74|107.24|6
1734375440000|2024-12-16 18:57:20|107.81|107.31|107.83|107.33|107.86|107.36|107.76|107.26|14
1734375450000|2024-12-16 18:57:30|107.84|107.34|107.85|107.35|107.89|107.39|107.84|107.34|8
1734375460000|2024-12-16 18:57:40|107.84|107.34|107.97|107.47|107.97|107.47|107.83|107.33|8
1734375470000|2024-12-16 18:57:50|107.96|107.46|107.95|107.45|108.04|107.54|107.95|107.45|13
1734375480000|2024-12-16 18:58:00|107.94|107.44|107.88|107.38|107.94|107.44|107.87|107.37|19
1734375490000|2024-12-16 18:58:10|107.91|107.41|107.97|107.47|107.99|107.49|107.91|107.41|11
1734375500000|2024-12-16 18:58:20|107.96|107.46|108.01|107.51|108.06|107.56|107.96|107.46|9
1734375510000|2024-12-16 18:58:30|108.03|107.53|108.12|107.62|108.13|107.63|108.03|107.53|8
1734375520000|2024-12-16 18:58:40|108.11|107.61|108.03|107.53|108.11|107.61|108.03|107.53|16
1734375530000|2024-12-16 18:58:50|108.02|107.52|108.06|107.56|108.06|107.56|108.01|107.51|14
1734375540000|2024-12-16 18:59:00|108.09|107.59|108.17|107.67|108.18|107.68|108.08|107.58|12
1734375550000|2024-12-16 18:59:10|108.16|107.66|108.21|107.71|108.22|107.72|108.16|107.66|6
1734375560000|2024-12-16 18:59:20|108.2|107.7|108.22|107.72|108.22|107.72|108.2|107.7|3
1734375570000|2024-12-16 18:59:30|108.23|107.73|108.27|107.77|108.27|107.77|108.23|107.73|5
1734375580000|2024-12-16 18:59:40|108.28|107.78|108.31|107.81|108.31|107.81|108.26|107.76|6
1734375590000|2024-12-16 18:59:50|108.3|107.8|108.26|107.76|108.31|107.81|108.26|107.76|5
1734375600000|2024-12-16 19:00:00|108.27|107.77|108.24|107.74|108.28|107.78|108.24|107.74|8
1734375610000|2024-12-16 19:00:10|108.23|107.73|108.21|107.71|108.23|107.73|108.16|107.66|16
1734375630000|2024-12-16 19:00:30|108.16|107.66|108.11|107.61|108.16|107.66|108.11|107.61|2
1734375640000|2024-12-16 19:00:40|108.1|107.6|108.06|107.56|108.1|107.6|108.05|107.55|11
1734375650000|2024-12-16 19:00:50|108.04|107.54|108.05|107.55|108.06|107.56|108.01|107.51|17
1734375660000|2024-12-16 19:01:00|108.04|107.54|108.08|107.58|108.1|107.6|108.04|107.54|16
1734375670000|2024-12-16 19:01:10|108.06|107.56|107.94|107.44|108.06|107.56|107.94|107.44|15
1734375680000|2024-12-16 19:01:20|107.93|107.43|107.92|107.42|107.98|107.48|107.9|107.4|13
1734375690000|2024-12-16 19:01:30|107.95|107.45|107.95|107.45|108.02|107.52|107.95|107.45|12
1734375700000|2024-12-16 19:01:40|107.96|107.46|107.89|107.39|107.96|107.46|107.85|107.35|16
1734375710000|2024-12-16 19:01:50|107.91|107.41|108.01|107.51|108.01|107.51|107.91|107.41|10
1734375720000|2024-12-16 19:02:00|108.02|107.52|107.95|107.45|108.03|107.53|107.95|107.45|9
1734375730000|2024-12-16 19:02:10|107.93|107.43|107.95|107.45|107.95|107.45|107.89|107.39|13
1734375740000|2024-12-16 19:02:20|107.96|107.46|107.94|107.44|107.96|107.46|107.93|107.43|4
1734375750000|2024-12-16 19:02:30|107.96|107.46|107.83|107.33|107.97|107.47|107.83|107.33|10
1734375760000|2024-12-16 19:02:40|107.81|107.31|107.73|107.23|107.81|107.31|107.73|107.23|6
1734375780000|2024-12-16 19:03:00|107.72|107.22|107.74|107.24|107.77|107.27|107.71|107.21|12
1734375790000|2024-12-16 19:03:10|107.8|107.3|107.8|107.3|107.82|107.32|107.77|107.27|13
1734375800000|2024-12-16 19:03:20|107.79|107.29|107.72|107.22|107.79|107.29|107.72|107.22|9
1734375830000|2024-12-16 19:03:50|107.71|107.21|107.63|107.13|107.71|107.21|107.63|107.13|12
1734375840000|2024-12-16 19:04:00|107.61|107.11|107.63|107.13|107.67|107.17|107.61|107.11|6
1734375850000|2024-12-16 19:04:10|107.62|107.12|107.44|106.94|107.62|107.12|107.44|106.94|14
1734375860000|2024-12-16 19:04:20|107.45|106.95|107.45|106.95|107.49|106.99|107.44|106.94|9
1734375870000|2024-12-16 19:04:30|107.44|106.94|107.33|106.83|107.44|106.94|107.33|106.83|17
1734375880000|2024-12-16 19:04:40|107.34|106.84|107.29|106.79|107.35|106.85|107.29|106.79|11
1734375890000|2024-12-16 19:04:50|107.26|106.76|107.28|106.78|107.29|106.79|107.2|106.7|15
1734375900000|2024-12-16 19:05:00|107.32|106.82|107.23|106.73|107.33|106.83|107.23|106.73|10
1734375910000|2024-12-16 19:05:10|107.26|106.76|107.42|106.92|107.45|106.95|107.25|106.75|19
1734375920000|2024-12-16 19:05:20|107.47|106.97|107.7|107.2|107.7|107.2|107.47|106.97|20
1734375930000|2024-12-16 19:05:30|107.69|107.19|107.7|107.2|107.72|107.22|107.68|107.18|9
1734375940000|2024-12-16 19:05:40|107.68|107.18|107.63|107.13|107.69|107.19|107.6|107.1|15
1734375950000|2024-12-16 19:05:50|107.62|107.12|107.53|107.03|107.62|107.12|107.53|107.03|11
1734375960000|2024-12-16 19:06:00|107.54|107.04|107.47|106.97|107.57|107.07|107.47|106.97|9
1734375970000|2024-12-16 19:06:10|107.51|107.01|107.57|107.07|107.59|107.09|107.51|107.01|10
1734375980000|2024-12-16 19:06:20|107.6|107.1|107.56|107.06|107.65|107.15|107.56|107.06|12
1734375990000|2024-12-16 19:06:30|107.54|107.04|107.59|107.09|107.59|107.09|107.54|107.04|8
1734376000000|2024-12-16 19:06:40|107.58|107.08|107.63|107.13|107.65|107.15|107.58|107.08|8
1734376020000|2024-12-16 19:07:00|107.65|107.15|107.84|107.34|107.84|107.34|107.64|107.14|13
1734376030000|2024-12-16 19:07:10|107.85|107.35|107.82|107.32|107.85|107.35|107.79|107.29|8
1734376040000|2024-12-16 19:07:20|107.87|107.37|107.88|107.38|107.88|107.38|107.85|107.35|8
1734376050000|2024-12-16 19:07:30|107.85|107.35|107.81|107.31|107.86|107.36|107.81|107.31|10
1734376060000|2024-12-16 19:07:40|107.8|107.3|107.74|107.24|107.8|107.3|107.74|107.24|7
1734376070000|2024-12-16 19:07:50|107.73|107.23|107.7|107.2|107.73|107.23|107.69|107.19|6
1734376080000|2024-12-16 19:08:00|107.71|107.21|107.57|107.07|107.71|107.21|107.57|107.07|12
1734376090000|2024-12-16 19:08:10|107.56|107.06|107.5|107|107.56|107.06|107.49|106.99|15
1734376100000|2024-12-16 19:08:20|107.51|107.01|107.54|107.04|107.54|107.04|107.5|107|9
1734376110000|2024-12-16 19:08:30|107.56|107.06|107.52|107.02|107.59|107.09|107.52|107.02|7
1734376120000|2024-12-16 19:08:40|107.54|107.04|107.57|107.07|107.57|107.07|107.52|107.02|5
1734376130000|2024-12-16 19:08:50|107.59|107.09|107.67|107.17|107.68|107.18|107.59|107.09|13
1734376140000|2024-12-16 19:09:00|107.65|107.15|107.77|107.27|107.77|107.27|107.63|107.13|14
1734376150000|2024-12-16 19:09:10|107.76|107.26|107.73|107.23|107.76|107.26|107.7|107.2|13
1734376160000|2024-12-16 19:09:20|107.74|107.24|107.62|107.12|107.74|107.24|107.62|107.12|12
1734376170000|2024-12-16 19:09:30|107.64|107.14|107.66|107.16|107.71|107.21|107.63|107.13|10
1734376180000|2024-12-16 19:09:40|107.69|107.19|107.71|107.21|107.71|107.21|107.67|107.17|7
1734376190000|2024-12-16 19:09:50|107.68|107.18|107.63|107.13|107.68|107.18|107.63|107.13|5
1734376210000|2024-12-16 19:10:10|107.5|107|107.5|107|107.5|107|107.5|107|1
1734376220000|2024-12-16 19:10:20|107.51|107.01|107.39|106.89|107.51|107.01|107.39|106.89|7
1734376230000|2024-12-16 19:10:30|107.37|106.87|107.4|106.9|107.41|106.91|107.37|106.87|5
1734376240000|2024-12-16 19:10:40|107.41|106.91|107.36|106.86|107.43|106.93|107.36|106.86|5
1734376250000|2024-12-16 19:10:50|107.38|106.88|107.41|106.91|107.41|106.91|107.38|106.88|4
1734376260000|2024-12-16 19:11:00|107.39|106.89|107.41|106.91|107.45|106.95|107.39|106.89|12
1734376270000|2024-12-16 19:11:10|107.4|106.9|107.37|106.87|107.4|106.9|107.36|106.86|3
1734376280000|2024-12-16 19:11:20|107.34|106.84|107.36|106.86|107.36|106.86|107.32|106.82|6
1734376290000|2024-12-16 19:11:30|107.4|106.9|107.33|106.83|107.4|106.9|107.33|106.83|6
1734376300000|2024-12-16 19:11:40|107.34|106.84|107.42|106.92|107.45|106.95|107.34|106.84|6
1734376310000|2024-12-16 19:11:50|107.41|106.91|107.39|106.89|107.42|106.92|107.39|106.89|5
1734376320000|2024-12-16 19:12:00|107.41|106.91|107.29|106.79|107.41|106.91|107.29|106.79|8
1734376330000|2024-12-16 19:12:10|107.28|106.78|107.35|106.85|107.35|106.85|107.28|106.78|11
1734376340000|2024-12-16 19:12:20|107.36|106.86|107.34|106.84|107.36|106.86|107.34|106.84|8
1734376350000|2024-12-16 19:12:30|107.35|106.85|107.33|106.83|107.35|106.85|107.32|106.82|13
1734376360000|2024-12-16 19:12:40|107.34|106.84|107.24|106.74|107.34|106.84|107.23|106.73|10
1734376370000|2024-12-16 19:12:50|107.25|106.75|107.24|106.74|107.27|106.77|107.24|106.74|12
1734376380000|2024-12-16 19:13:00|107.23|106.73|107.05|106.55|107.23|106.73|107.05|106.55|8
1734376400000|2024-12-16 19:13:20|107.01|106.51|106.95|106.45|107.01|106.51|106.95|106.45|2
1734376410000|2024-12-16 19:13:30|106.97|106.47|107.03|106.53|107.05|106.55|106.97|106.47|7
1734376420000|2024-12-16 19:13:40|107.02|106.52|106.96|106.46|107.02|106.52|106.94|106.44|11
1734376430000|2024-12-16 19:13:50|106.97|106.47|106.9|106.4|106.97|106.47|106.88|106.38|12
1734376440000|2024-12-16 19:14:00|106.92|106.42|106.96|106.46|106.99|106.49|106.92|106.42|14
1734376450000|2024-12-16 19:14:10|106.98|106.48|106.85|106.35|106.98|106.48|106.85|106.35|9
1734376460000|2024-12-16 19:14:20|106.83|106.33|106.83|106.33|106.83|106.33|106.8|106.3|10
1734376470000|2024-12-16 19:14:30|106.84|106.34|106.85|106.35|106.88|106.38|106.84|106.34|9
1734376480000|2024-12-16 19:14:40|106.84|106.34|106.87|106.37|106.87|106.37|106.79|106.29|7
1734376490000|2024-12-16 19:14:50|106.88|106.38|106.83|106.33|106.88|106.38|106.78|106.28|12
1734376500000|2024-12-16 19:15:00|106.87|106.37|106.88|106.38|106.96|106.46|106.87|106.37|20
1734376510000|2024-12-16 19:15:10|106.93|106.43|106.89|106.39|106.95|106.45|106.87|106.37|12
1734376520000|2024-12-16 19:15:20|106.9|106.4|106.86|106.36|106.93|106.43|106.84|106.34|15
1734376530000|2024-12-16 19:15:30|106.85|106.35|106.89|106.39|106.9|106.4|106.85|106.35|10
1734376540000|2024-12-16 19:15:40|106.9|106.4|106.75|106.25|106.9|106.4|106.75|106.25|12
1734376550000|2024-12-16 19:15:50|106.77|106.27|106.69|106.19|106.77|106.27|106.69|106.19|6
1734376560000|2024-12-16 19:16:00|106.67|106.17|106.57|106.07|106.67|106.17|106.56|106.06|9
1734376570000|2024-12-16 19:16:10|106.56|106.06|106.57|106.07|106.66|106.16|106.52|106.02|21
1734376580000|2024-12-16 19:16:20|106.56|106.06|106.58|106.08|106.61|106.11|106.55|106.05|11
1734376590000|2024-12-16 19:16:30|106.55|106.05|106.58|106.08|106.58|106.08|106.53|106.03|12
1734376600000|2024-12-16 19:16:40|106.57|106.07|106.59|106.09|106.65|106.15|106.56|106.06|13
1734376610000|2024-12-16 19:16:50|106.6|106.1|106.64|106.14|106.65|106.15|106.59|106.09|7
1734376620000|2024-12-16 19:17:00|106.63|106.13|106.54|106.04|106.65|106.15|106.53|106.03|15
1734376630000|2024-12-16 19:17:10|106.53|106.03|106.49|105.99|106.53|106.03|106.44|105.94|16
1734376640000|2024-12-16 19:17:20|106.5|106|106.47|105.97|106.5|106|106.45|105.95|8
1734376650000|2024-12-16 19:17:30|106.48|105.98|106.3|105.8|106.48|105.98|106.29|105.79|15
1734376660000|2024-12-16 19:17:40|106.31|105.81|106.38|105.88|106.4|105.9|106.3|105.8|13
1734376670000|2024-12-16 19:17:50|106.35|105.85|106.25|105.75|106.37|105.87|106.25|105.75|12
1734376680000|2024-12-16 19:18:00|106.26|105.76|106.48|105.98|106.48|105.98|106.26|105.76|20
1734376690000|2024-12-16 19:18:10|106.44|105.94|106.48|105.98|106.48|105.98|106.38|105.88|14
1734376700000|2024-12-16 19:18:20|106.4|105.9|106.35|105.85|106.4|105.9|106.3|105.8|14
1734376710000|2024-12-16 19:18:30|106.37|105.87|106.46|105.96|106.46|105.96|106.32|105.82|23
1734376720000|2024-12-16 19:18:40|106.48|105.98|106.46|105.96|106.56|106.06|106.46|105.96|15
1734376730000|2024-12-16 19:18:50|106.45|105.95|106.43|105.93|106.46|105.96|106.41|105.91|8
1734376740000|2024-12-16 19:19:00|106.45|105.95|106.37|105.87|106.47|105.97|106.37|105.87|17
1734376750000|2024-12-16 19:19:10|106.39|105.89|106.2|105.7|106.39|105.89|106.2|105.7|13
1734376760000|2024-12-16 19:19:20|106.21|105.71|106.29|105.79|106.29|105.79|106.2|105.7|18
1734376770000|2024-12-16 19:19:30|106.3|105.8|106.39|105.89|106.4|105.9|106.3|105.8|14
1734376780000|2024-12-16 19:19:40|106.41|105.91|106.53|106.03|106.54|106.04|106.41|105.91|22
1734376790000|2024-12-16 19:19:50|106.56|106.06|106.65|106.15|106.65|106.15|106.56|106.06|11
1734376800000|2024-12-16 19:20:00|106.66|106.16|106.62|106.12|106.67|106.17|106.56|106.06|15
1734376810000|2024-12-16 19:20:10|106.61|106.11|106.56|106.06|106.61|106.11|106.49|105.99|23
1734376820000|2024-12-16 19:20:20|106.54|106.04|106.5|106|106.59|106.09|106.5|106|17
1734376830000|2024-12-16 19:20:30|106.49|105.99|106.54|106.04|106.6|106.1|106.49|105.99|15
1734376840000|2024-12-16 19:20:40|106.55|106.05|106.64|106.14|106.65|106.15|106.55|106.05|15
1734376850000|2024-12-16 19:20:50|106.62|106.12|106.49|105.99|106.62|106.12|106.49|105.99|16
1734376860000|2024-12-16 19:21:00|106.48|105.98|106.39|105.89|106.48|105.98|106.39|105.89|17
1734376870000|2024-12-16 19:21:10|106.4|105.9|106.41|105.91|106.45|105.95|106.39|105.89|14
1734376880000|2024-12-16 19:21:20|106.46|105.96|106.46|105.96|106.47|105.97|106.41|105.91|11
1734376890000|2024-12-16 19:21:30|106.44|105.94|106.31|105.81|106.44|105.94|106.28|105.78|13
1734376900000|2024-12-16 19:21:40|106.3|105.8|106.35|105.85|106.38|105.88|106.3|105.8|9
1734376910000|2024-12-16 19:21:50|106.36|105.86|106.35|105.85|106.36|105.86|106.34|105.84|6
1734376920000|2024-12-16 19:22:00|106.36|105.86|106.35|105.85|106.37|105.87|106.35|105.85|10
1734376930000|2024-12-16 19:22:10|106.34|105.84|106.39|105.89|106.39|105.89|106.28|105.78|13
1734376940000|2024-12-16 19:22:20|106.4|105.9|106.36|105.86|106.42|105.92|106.36|105.86|13
1734376950000|2024-12-16 19:22:30|106.35|105.85|106.39|105.89|106.39|105.89|106.33|105.83|8
1734376960000|2024-12-16 19:22:40|106.43|105.93|106.27|105.77|106.43|105.93|106.24|105.74|16
1734376970000|2024-12-16 19:22:50|106.28|105.78|106.38|105.88|106.39|105.89|106.28|105.78|20
1734376980000|2024-12-16 19:23:00|106.37|105.87|106.49|105.99|106.52|106.02|106.35|105.85|17
1734376990000|2024-12-16 19:23:10|106.48|105.98|106.45|105.95|106.48|105.98|106.4|105.9|11
1734377000000|2024-12-16 19:23:20|106.44|105.94|106.34|105.84|106.44|105.94|106.34|105.84|14
1734377010000|2024-12-16 19:23:30|106.33|105.83|106.26|105.76|106.33|105.83|106.24|105.74|15
1734377020000|2024-12-16 19:23:40|106.29|105.79|106.4|105.9|106.45|105.95|106.28|105.78|13
1734377030000|2024-12-16 19:23:50|106.39|105.89|106.35|105.85|106.45|105.95|106.35|105.85|18
1734377040000|2024-12-16 19:24:00|106.34|105.84|106.45|105.95|106.46|105.96|106.34|105.84|11
1734377050000|2024-12-16 19:24:10|106.46|105.96|106.6|106.1|106.6|106.1|106.45|105.95|20
1734377060000|2024-12-16 19:24:20|106.59|106.09|106.55|106.05|106.59|106.09|106.55|106.05|5
1734377070000|2024-12-16 19:24:30|106.57|106.07|106.59|106.09|106.59|106.09|106.56|106.06|5
1734377080000|2024-12-16 19:24:40|106.65|106.15|106.59|106.09|106.65|106.15|106.59|106.09|8
1734377090000|2024-12-16 19:24:50|106.6|106.1|106.59|106.09|106.64|106.14|106.58|106.08|15
1734377100000|2024-12-16 19:25:00|106.62|106.12|106.6|106.1|106.62|106.12|106.55|106.05|15
1734377110000|2024-12-16 19:25:10|106.61|106.11|106.69|106.19|106.76|106.26|106.61|106.11|16
1734377120000|2024-12-16 19:25:20|106.71|106.21|106.73|106.23|106.74|106.24|106.7|106.2|8
1734377130000|2024-12-16 19:25:30|106.75|106.25|106.75|106.25|106.78|106.28|106.73|106.23|8
1734377140000|2024-12-16 19:25:40|106.74|106.24|106.75|106.25|106.76|106.26|106.7|106.2|5
1734377150000|2024-12-16 19:25:50|106.76|106.26|106.9|106.4|106.92|106.42|106.76|106.26|23
1734377160000|2024-12-16 19:26:00|106.89|106.39|106.88|106.38|106.96|106.46|106.87|106.37|14
1734377170000|2024-12-16 19:26:10|106.9|106.4|106.87|106.37|106.92|106.42|106.87|106.37|11
1734377180000|2024-12-16 19:26:20|106.84|106.34|106.78|106.28|106.84|106.34|106.77|106.27|13
1734377190000|2024-12-16 19:26:30|106.77|106.27|106.69|106.19|106.78|106.28|106.68|106.18|13
1734377200000|2024-12-16 19:26:40|106.68|106.18|106.6|106.1|106.73|106.23|106.58|106.08|17
1734377210000|2024-12-16 19:26:50|106.59|106.09|106.56|106.06|106.6|106.1|106.55|106.05|9
1734377220000|2024-12-16 19:27:00|106.55|106.05|106.39|105.89|106.56|106.06|106.39|105.89|16
1734377230000|2024-12-16 19:27:10|106.37|105.87|106.38|105.88|106.39|105.89|106.29|105.79|18
1734377240000|2024-12-16 19:27:20|106.37|105.87|106.46|105.96|106.48|105.98|106.37|105.87|9
1734377250000|2024-12-16 19:27:30|106.48|105.98|106.51|106.01|106.56|106.06|106.45|105.95|16
1734377260000|2024-12-16 19:27:40|106.55|106.05|106.6|106.1|106.67|106.17|106.53|106.03|19
1734377270000|2024-12-16 19:27:50|106.62|106.12|106.64|106.14|106.66|106.16|106.62|106.12|10
1734377280000|2024-12-16 19:28:00|106.63|106.13|106.52|106.02|106.63|106.13|106.48|105.98|17
1734377290000|2024-12-16 19:28:10|106.51|106.01|106.49|105.99|106.54|106.04|106.48|105.98|11
1734377300000|2024-12-16 19:28:20|106.48|105.98|106.53|106.03|106.54|106.04|106.46|105.96|8
1734377310000|2024-12-16 19:28:30|106.54|106.04|106.65|106.15|106.66|106.16|106.52|106.02|17
1734377320000|2024-12-16 19:28:40|106.64|106.14|106.6|106.1|106.65|106.15|106.6|106.1|8
1734377330000|2024-12-16 19:28:50|106.61|106.11|106.48|105.98|106.64|106.14|106.47|105.97|16
1734377340000|2024-12-16 19:29:00|106.47|105.97|106.54|106.04|106.56|106.06|106.47|105.97|12
1734377350000|2024-12-16 19:29:10|106.55|106.05|106.55|106.05|106.6|106.1|106.55|106.05|14
1734377360000|2024-12-16 19:29:20|106.52|106.02|106.47|105.97|106.55|106.05|106.46|105.96|16
1734377370000|2024-12-16 19:29:30|106.48|105.98|106.54|106.04|106.56|106.06|106.48|105.98|12
1734377380000|2024-12-16 19:29:40|106.55|106.05|106.57|106.07|106.58|106.08|106.55|106.05|7
1734377390000|2024-12-16 19:29:50|106.58|106.08|106.57|106.07|106.6|106.1|106.56|106.06|11
1734377400000|2024-12-16 19:30:00|106.55|106.05|106.48|105.98|106.56|106.06|106.48|105.98|14
1734377410000|2024-12-16 19:30:10|106.49|105.99|106.26|105.76|106.49|105.99|106.26|105.76|16
1734377420000|2024-12-16 19:30:20|106.24|105.74|106.23|105.73|106.25|105.75|106.21|105.71|10
1734377430000|2024-12-16 19:30:30|106.24|105.74|106.29|105.79|106.3|105.8|106.19|105.69|13
1734377440000|2024-12-16 19:30:40|106.28|105.78|106.19|105.69|106.28|105.78|106.19|105.69|13
1734377450000|2024-12-16 19:30:50|106.2|105.7|106.17|105.67|106.21|105.71|106.17|105.67|8
1734377460000|2024-12-16 19:31:00|106.18|105.68|106.33|105.83|106.34|105.84|106.18|105.68|15
1734377470000|2024-12-16 19:31:10|106.32|105.82|106.34|105.84|106.35|105.85|106.24|105.74|16
1734377480000|2024-12-16 19:31:20|106.33|105.83|106.32|105.82|106.36|105.86|106.3|105.8|11
1734377490000|2024-12-16 19:31:30|106.36|105.86|106.44|105.94|106.44|105.94|106.35|105.85|13
1734377500000|2024-12-16 19:31:40|106.48|105.98|106.58|106.08|106.58|106.08|106.48|105.98|14
1734377510000|2024-12-16 19:31:50|106.61|106.11|106.55|106.05|106.62|106.12|106.54|106.04|12
1734377520000|2024-12-16 19:32:00|106.56|106.06|106.55|106.05|106.58|106.08|106.48|105.98|20
1734377530000|2024-12-16 19:32:10|106.54|106.04|106.49|105.99|106.56|106.06|106.49|105.99|15
1734377540000|2024-12-16 19:32:20|106.48|105.98|106.58|106.08|106.61|106.11|106.48|105.98|14
1734377550000|2024-12-16 19:32:30|106.57|106.07|106.52|106.02|106.57|106.07|106.52|106.02|4
1734377560000|2024-12-16 19:32:40|106.54|106.04|106.54|106.04|106.54|106.04|106.54|106.04|1
1734377570000|2024-12-16 19:32:50|106.55|106.05|106.61|106.11|106.61|106.11|106.55|106.05|10
1734377580000|2024-12-16 19:33:00|106.63|106.13|106.83|106.33|106.83|106.33|106.63|106.13|12
1734377590000|2024-12-16 19:33:10|106.82|106.32|106.8|106.3|106.87|106.37|106.79|106.29|13
1734377600000|2024-12-16 19:33:20|106.81|106.31|106.85|106.35|106.87|106.37|106.79|106.29|9
1734377610000|2024-12-16 19:33:30|106.84|106.34|106.68|106.18|106.84|106.34|106.68|106.18|14
1734377620000|2024-12-16 19:33:40|106.69|106.19|106.57|106.07|106.71|106.21|106.57|106.07|16
1734377630000|2024-12-16 19:33:50|106.58|106.08|106.62|106.12|106.66|106.16|106.58|106.08|12
1734377640000|2024-12-16 19:34:00|106.63|106.13|106.66|106.16|106.66|106.16|106.63|106.13|7
1734377650000|2024-12-16 19:34:10|106.65|106.15|106.46|105.96|106.65|106.15|106.46|105.96|17
1734377660000|2024-12-16 19:34:20|106.45|105.95|106.39|105.89|106.45|105.95|106.36|105.86|22
1734377670000|2024-12-16 19:34:30|106.43|105.93|106.52|106.02|106.52|106.02|106.43|105.93|11
1734377680000|2024-12-16 19:34:40|106.54|106.04|106.62|106.12|106.66|106.16|106.54|106.04|16
1734377690000|2024-12-16 19:34:50|106.6|106.1|106.55|106.05|106.6|106.1|106.55|106.05|5
1734377700000|2024-12-16 19:35:00|106.54|106.04|106.73|106.23|106.73|106.23|106.54|106.04|12
1734377710000|2024-12-16 19:35:10|106.71|106.21|106.81|106.31|106.81|106.31|106.68|106.18|17
1734377720000|2024-12-16 19:35:20|106.8|106.3|106.82|106.32|106.82|106.32|106.74|106.24|16
1734377730000|2024-12-16 19:35:30|106.85|106.35|106.87|106.37|106.91|106.41|106.85|106.35|7
1734377740000|2024-12-16 19:35:40|106.89|106.39|106.9|106.4|106.91|106.41|106.84|106.34|11
1734377760000|2024-12-16 19:36:00|106.85|106.35|106.82|106.32|106.85|106.35|106.8|106.3|3
1734377770000|2024-12-16 19:36:10|106.84|106.34|106.79|106.29|106.87|106.37|106.79|106.29|13
1734377780000|2024-12-16 19:36:20|106.8|106.3|106.86|106.36|106.86|106.36|106.78|106.28|10
1734377790000|2024-12-16 19:36:30|106.85|106.35|106.79|106.29|106.87|106.37|106.79|106.29|8
1734377800000|2024-12-16 19:36:40|106.8|106.3|106.75|106.25|106.8|106.3|106.73|106.23|11
1734377810000|2024-12-16 19:36:50|106.77|106.27|106.74|106.24|106.78|106.28|106.74|106.24|5
1734377820000|2024-12-16 19:37:00|106.73|106.23|106.78|106.28|106.81|106.31|106.71|106.21|7
1734377830000|2024-12-16 19:37:10|106.79|106.29|106.89|106.39|106.89|106.39|106.79|106.29|13
1734377840000|2024-12-16 19:37:20|106.88|106.38|106.81|106.31|106.88|106.38|106.81|106.31|8
1734377850000|2024-12-16 19:37:30|106.8|106.3|106.86|106.36|106.86|106.36|106.75|106.25|12
1734377860000|2024-12-16 19:37:40|106.89|106.39|106.92|106.42|106.95|106.45|106.87|106.37|9
1734377870000|2024-12-16 19:37:50|106.89|106.39|106.85|106.35|106.89|106.39|106.82|106.32|12
1734377880000|2024-12-16 19:38:00|106.84|106.34|106.82|106.32|106.84|106.34|106.82|106.32|10
1734377890000|2024-12-16 19:38:10|106.81|106.31|106.83|106.33|106.84|106.34|106.8|106.3|8
1734377900000|2024-12-16 19:38:20|106.82|106.32|106.7|106.2|106.82|106.32|106.7|106.2|10
1734377910000|2024-12-16 19:38:30|106.69|106.19|106.7|106.2|106.72|106.22|106.68|106.18|8
1734377920000|2024-12-16 19:38:40|106.69|106.19|106.74|106.24|106.74|106.24|106.69|106.19|6
1734377930000|2024-12-16 19:38:50|106.76|106.26|106.85|106.35|106.85|106.35|106.76|106.26|10
1734377950000|2024-12-16 19:39:10|106.89|106.39|106.89|106.39|106.89|106.39|106.89|106.39|1
1734377960000|2024-12-16 19:39:20|106.88|106.38|106.87|106.37|106.9|106.4|106.86|106.36|10
1734377970000|2024-12-16 19:39:30|106.88|106.38|106.93|106.43|106.95|106.45|106.88|106.38|7
1734377980000|2024-12-16 19:39:40|106.94|106.44|106.93|106.43|106.94|106.44|106.93|106.43|2
1734377990000|2024-12-16 19:39:50|106.92|106.42|107|106.5|107.01|106.51|106.92|106.42|6
1734378000000|2024-12-16 19:40:00|107.04|106.54|107.03|106.53|107.04|106.54|107.03|106.53|2
1734378010000|2024-12-16 19:40:10|107.02|106.52|106.96|106.46|107.03|106.53|106.96|106.46|6
1734378020000|2024-12-16 19:40:20|106.97|106.47|107|106.5|107.02|106.52|106.97|106.47|4
1734378030000|2024-12-16 19:40:30|106.99|106.49|106.9|106.4|106.99|106.49|106.9|106.4|7
1734378040000|2024-12-16 19:40:40|106.94|106.44|106.9|106.4|106.94|106.44|106.9|106.4|5
1734378050000|2024-12-16 19:40:50|106.87|106.37|106.93|106.43|106.93|106.43|106.86|106.36|6
1734378060000|2024-12-16 19:41:00|106.94|106.44|106.96|106.46|106.97|106.47|106.94|106.44|6
1734378070000|2024-12-16 19:41:10|106.97|106.47|107|106.5|107.01|106.51|106.97|106.47|7
1734378080000|2024-12-16 19:41:20|107.01|106.51|107.05|106.55|107.05|106.55|107.01|106.51|4
1734378090000|2024-12-16 19:41:30|107.07|106.57|107.07|106.57|107.07|106.57|107.03|106.53|7
1734378100000|2024-12-16 19:41:40|107.06|106.56|107.01|106.51|107.06|106.56|107|106.5|9
1734378110000|2024-12-16 19:41:50|107|106.5|107.02|106.52|107.02|106.52|107|106.5|3
1734378120000|2024-12-16 19:42:00|107.01|106.51|106.86|106.36|107.01|106.51|106.85|106.35|13
1734378130000|2024-12-16 19:42:10|106.87|106.37|106.88|106.38|106.89|106.39|106.87|106.37|3
1734378140000|2024-12-16 19:42:20|106.81|106.31|106.74|106.24|106.81|106.31|106.74|106.24|3
1734378150000|2024-12-16 19:42:30|106.75|106.25|106.82|106.32|106.84|106.34|106.73|106.23|13
1734378160000|2024-12-16 19:42:40|106.81|106.31|106.79|106.29|106.81|106.31|106.79|106.29|3
1734378170000|2024-12-16 19:42:50|106.78|106.28|106.75|106.25|106.78|106.28|106.73|106.23|6
1734378180000|2024-12-16 19:43:00|106.77|106.27|106.83|106.33|106.83|106.33|106.77|106.27|3
1734378200000|2024-12-16 19:43:20|106.84|106.34|106.85|106.35|106.85|106.35|106.84|106.34|4
1734378210000|2024-12-16 19:43:30|106.86|106.36|106.89|106.39|106.94|106.44|106.86|106.36|7
1734378220000|2024-12-16 19:43:40|106.88|106.38|106.86|106.36|106.88|106.38|106.82|106.32|5
1734378230000|2024-12-16 19:43:50|106.87|106.37|106.92|106.42|106.92|106.42|106.87|106.37|5
1734378240000|2024-12-16 19:44:00|106.91|106.41|106.94|106.44|106.95|106.45|106.91|106.41|8
1734378250000|2024-12-16 19:44:10|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|4
1734378260000|2024-12-16 19:44:20|106.95|106.45|107|106.5|107.01|106.51|106.95|106.45|4
1734378270000|2024-12-16 19:44:30|106.99|106.49|106.92|106.42|106.99|106.49|106.92|106.42|5
1734378280000|2024-12-16 19:44:40|106.93|106.43|106.93|106.43|106.93|106.43|106.93|106.43|1
1734378290000|2024-12-16 19:44:50|106.92|106.42|106.86|106.36|106.92|106.42|106.86|106.36|6
1734378300000|2024-12-16 19:45:00|106.87|106.37|106.92|106.42|106.92|106.42|106.87|106.37|6
1734378310000|2024-12-16 19:45:10|106.91|106.41|106.88|106.38|106.91|106.41|106.88|106.38|4
1734378320000|2024-12-16 19:45:20|106.9|106.4|106.91|106.41|106.93|106.43|106.88|106.38|7
1734378340000|2024-12-16 19:45:40|106.9|106.4|106.88|106.38|106.9|106.4|106.88|106.38|2
1734378350000|2024-12-16 19:45:50|106.89|106.39|106.86|106.36|106.92|106.42|106.86|106.36|8
1734378360000|2024-12-16 19:46:00|106.84|106.34|106.75|106.25|106.84|106.34|106.7|106.2|13
1734378370000|2024-12-16 19:46:10|106.74|106.24|106.76|106.26|106.76|106.26|106.72|106.22|8
1734378380000|2024-12-16 19:46:20|106.75|106.25|106.66|106.16|106.78|106.28|106.66|106.16|9
1734378390000|2024-12-16 19:46:30|106.64|106.14|106.6|106.1|106.64|106.14|106.56|106.06|12
1734378400000|2024-12-16 19:46:40|106.59|106.09|106.67|106.17|106.71|106.21|106.57|106.07|15
1734378410000|2024-12-16 19:46:50|106.65|106.15|106.67|106.17|106.67|106.17|106.62|106.12|7
1734378420000|2024-12-16 19:47:00|106.66|106.16|106.57|106.07|106.66|106.16|106.57|106.07|9
1734378430000|2024-12-16 19:47:10|106.56|106.06|106.41|105.91|106.56|106.06|106.41|105.91|11
1734378440000|2024-12-16 19:47:20|106.4|105.9|106.44|105.94|106.5|106|106.4|105.9|17
1734378450000|2024-12-16 19:47:30|106.43|105.93|106.45|105.95|106.47|105.97|106.43|105.93|7
1734378460000|2024-12-16 19:47:40|106.46|105.96|106.45|105.95|106.49|105.99|106.43|105.93|8
1734378470000|2024-12-16 19:47:50|106.47|105.97|106.53|106.03|106.55|106.05|106.47|105.97|10
1734378480000|2024-12-16 19:48:00|106.52|106.02|106.55|106.05|106.62|106.12|106.51|106.01|15
1734378490000|2024-12-16 19:48:10|106.56|106.06|106.51|106.01|106.56|106.06|106.51|106.01|10
1734378500000|2024-12-16 19:48:20|106.52|106.02|106.45|105.95|106.55|106.05|106.45|105.95|12
1734378510000|2024-12-16 19:48:30|106.46|105.96|106.46|105.96|106.48|105.98|106.44|105.94|26
1734378520000|2024-12-16 19:48:40|106.45|105.95|106.46|105.96|106.46|105.96|106.44|105.94|5
1734378530000|2024-12-16 19:48:50|106.5|106|106.54|106.04|106.54|106.04|106.5|106|3
1734378540000|2024-12-16 19:49:00|106.53|106.03|106.5|106|106.53|106.03|106.48|105.98|18
1734378550000|2024-12-16 19:49:10|106.51|106.01|106.49|105.99|106.52|106.02|106.49|105.99|8
1734378560000|2024-12-16 19:49:20|106.51|106.01|106.42|105.92|106.51|106.01|106.42|105.92|16
1734378570000|2024-12-16 19:49:30|106.41|105.91|106.42|105.92|106.42|105.92|106.39|105.89|5
1734378580000|2024-12-16 19:49:40|106.41|105.91|106.5|106|106.51|106.01|106.4|105.9|18
1734378590000|2024-12-16 19:49:50|106.49|105.99|106.52|106.02|106.55|106.05|106.47|105.97|22
1734378600000|2024-12-16 19:50:00|106.53|106.03|106.58|106.08|106.58|106.08|106.49|105.99|11
1734378610000|2024-12-16 19:50:10|106.55|106.05|106.62|106.12|106.69|106.19|106.55|106.05|12
1734378620000|2024-12-16 19:50:20|106.61|106.11|106.6|106.1|106.63|106.13|106.59|106.09|12
1734378630000|2024-12-16 19:50:30|106.59|106.09|106.58|106.08|106.59|106.09|106.55|106.05|6
1734378640000|2024-12-16 19:50:40|106.6|106.1|106.6|106.1|106.6|106.1|106.58|106.08|10
1734378650000|2024-12-16 19:50:50|106.61|106.11|106.59|106.09|106.65|106.15|106.59|106.09|13
1734378660000|2024-12-16 19:51:00|106.6|106.1|106.65|106.15|106.65|106.15|106.59|106.09|9
1734378670000|2024-12-16 19:51:10|106.66|106.16|106.65|106.15|106.66|106.16|106.65|106.15|2
1734378680000|2024-12-16 19:51:20|106.68|106.18|106.71|106.21|106.73|106.23|106.68|106.18|6
1734378690000|2024-12-16 19:51:30|106.7|106.2|106.64|106.14|106.7|106.2|106.64|106.14|6
1734378700000|2024-12-16 19:51:40|106.61|106.11|106.63|106.13|106.63|106.13|106.58|106.08|9
1734378710000|2024-12-16 19:51:50|106.64|106.14|106.67|106.17|106.67|106.17|106.64|106.14|10
1734378730000|2024-12-16 19:52:10|106.86|106.36|106.83|106.33|106.86|106.36|106.83|106.33|3
1734378740000|2024-12-16 19:52:20|106.8|106.3|106.81|106.31|106.82|106.32|106.79|106.29|7
1734378750000|2024-12-16 19:52:30|106.82|106.32|106.83|106.33|106.84|106.34|106.81|106.31|7
1734378760000|2024-12-16 19:52:40|106.84|106.34|106.85|106.35|106.86|106.36|106.84|106.34|4
1734378770000|2024-12-16 19:52:50|106.84|106.34|106.83|106.33|106.84|106.34|106.83|106.33|2
1734378780000|2024-12-16 19:53:00|106.82|106.32|106.86|106.36|106.86|106.36|106.8|106.3|9
1734378790000|2024-12-16 19:53:10|106.87|106.37|106.89|106.39|106.91|106.41|106.87|106.37|4
1734378800000|2024-12-16 19:53:20|106.88|106.38|106.84|106.34|106.88|106.38|106.84|106.34|2
1734378810000|2024-12-16 19:53:30|106.83|106.33|106.75|106.25|106.83|106.33|106.75|106.25|6
1734378820000|2024-12-16 19:53:40|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734378830000|2024-12-16 19:53:50|106.75|106.25|106.8|106.3|106.83|106.33|106.75|106.25|6
1734378840000|2024-12-16 19:54:00|106.79|106.29|106.78|106.28|106.79|106.29|106.78|106.28|2
1734378850000|2024-12-16 19:54:10|106.77|106.27|106.72|106.22|106.77|106.27|106.69|106.19|9
1734378860000|2024-12-16 19:54:20|106.71|106.21|106.7|106.2|106.73|106.23|106.7|106.2|7
1734378870000|2024-12-16 19:54:30|106.71|106.21|106.72|106.22|106.72|106.22|106.71|106.21|2
1734378880000|2024-12-16 19:54:40|106.73|106.23|106.77|106.27|106.78|106.28|106.73|106.23|7
1734378890000|2024-12-16 19:54:50|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734378900000|2024-12-16 19:55:00|106.75|106.25|106.77|106.27|106.77|106.27|106.73|106.23|5
1734378910000|2024-12-16 19:55:10|106.78|106.28|106.83|106.33|106.83|106.33|106.78|106.28|4
1734378940000|2024-12-16 19:55:40|106.82|106.32|106.79|106.29|106.82|106.32|106.79|106.29|4
1734378950000|2024-12-16 19:55:50|106.8|106.3|106.83|106.33|106.83|106.33|106.8|106.3|2
1734378960000|2024-12-16 19:56:00|106.82|106.32|106.8|106.3|106.82|106.32|106.73|106.23|13
1734378970000|2024-12-16 19:56:10|106.79|106.29|106.81|106.31|106.81|106.31|106.77|106.27|5
1734378980000|2024-12-16 19:56:20|106.8|106.3|106.8|106.3|106.81|106.31|106.79|106.29|5
1734378990000|2024-12-16 19:56:30|106.79|106.29|106.8|106.3|106.8|106.3|106.79|106.29|2
1734379000000|2024-12-16 19:56:40|106.79|106.29|106.7|106.2|106.79|106.29|106.7|106.2|7
1734379010000|2024-12-16 19:56:50|106.69|106.19|106.78|106.28|106.79|106.29|106.68|106.18|11
1734379020000|2024-12-16 19:57:00|106.79|106.29|106.83|106.33|106.83|106.33|106.79|106.29|3
1734379030000|2024-12-16 19:57:10|106.82|106.32|106.79|106.29|106.82|106.32|106.79|106.29|3
1734379040000|2024-12-16 19:57:20|106.78|106.28|106.73|106.23|106.78|106.28|106.73|106.23|5
1734379050000|2024-12-16 19:57:30|106.74|106.24|106.78|106.28|106.78|106.28|106.74|106.24|4
1734379060000|2024-12-16 19:57:40|106.77|106.27|106.77|106.27|106.77|106.27|106.77|106.27|1
1734379070000|2024-12-16 19:57:50|106.76|106.26|106.77|106.27|106.77|106.27|106.76|106.26|2
1734379080000|2024-12-16 19:58:00|106.76|106.26|106.76|106.26|106.76|106.26|106.76|106.26|1
1734379090000|2024-12-16 19:58:10|106.75|106.25|106.73|106.23|106.75|106.25|106.73|106.23|3
1734379100000|2024-12-16 19:58:20|106.74|106.24|106.78|106.28|106.78|106.28|106.74|106.24|4
1734379110000|2024-12-16 19:58:30|106.77|106.27|106.77|106.27|106.77|106.27|106.77|106.27|1
1734379130000|2024-12-16 19:58:50|106.79|106.29|106.84|106.34|106.85|106.35|106.79|106.29|9
1734379140000|2024-12-16 19:59:00|106.86|106.36|106.91|106.41|106.91|106.41|106.85|106.35|6
1734379150000|2024-12-16 19:59:10|106.87|106.37|106.87|106.37|106.87|106.37|106.87|106.37|1
1734379160000|2024-12-16 19:59:20|106.86|106.36|106.81|106.31|106.86|106.36|106.81|106.31|6
1734379170000|2024-12-16 19:59:30|106.82|106.32|106.81|106.31|106.83|106.33|106.81|106.31|3
1734379180000|2024-12-16 19:59:40|106.8|106.3|106.8|106.3|106.8|106.3|106.8|106.3|1
1734379190000|2024-12-16 19:59:50|106.79|106.29|106.79|106.29|106.79|106.29|106.79|106.29|1
1734379200000|2024-12-16 20:00:00|106.77|106.27|106.86|106.36|106.88|106.38|106.77|106.27|9
1734379210000|2024-12-16 20:00:10|106.85|106.35|106.93|106.43|106.95|106.45|106.85|106.35|8
1734379220000|2024-12-16 20:00:20|106.94|106.44|107.04|106.54|107.04|106.54|106.94|106.44|8
1734379230000|2024-12-16 20:00:30|107.06|106.56|107.12|106.62|107.13|106.63|107.06|106.56|9
1734379240000|2024-12-16 20:00:40|107.14|106.64|107.19|106.69|107.2|106.7|107.14|106.64|4
1734379250000|2024-12-16 20:00:50|107.17|106.67|107.12|106.62|107.17|106.67|107.12|106.62|5
1734379260000|2024-12-16 20:01:00|107.14|106.64|106.98|106.48|107.14|106.64|106.98|106.48|16
1734379270000|2024-12-16 20:01:10|107|106.5|106.92|106.42|107|106.5|106.92|106.42|9
1734379280000|2024-12-16 20:01:20|106.94|106.44|107.03|106.53|107.04|106.54|106.94|106.44|6
1734379290000|2024-12-16 20:01:30|107.02|106.52|107.06|106.56|107.08|106.58|107.02|106.52|7
1734379300000|2024-12-16 20:01:40|107.07|106.57|107.14|106.64|107.14|106.64|107.07|106.57|5
1734379310000|2024-12-16 20:01:50|107.12|106.62|107.12|106.62|107.12|106.62|107.12|106.62|1
1734379320000|2024-12-16 20:02:00|107.1|106.6|107.02|106.52|107.1|106.6|107.01|106.51|10
1734379330000|2024-12-16 20:02:10|107.05|106.55|106.98|106.48|107.06|106.56|106.96|106.46|14
1734379340000|2024-12-16 20:02:20|106.97|106.47|106.85|106.35|106.97|106.47|106.85|106.35|10
1734379350000|2024-12-16 20:02:30|106.87|106.37|106.91|106.41|106.91|106.41|106.87|106.37|6
1734379360000|2024-12-16 20:02:40|106.9|106.4|106.82|106.32|106.9|106.4|106.81|106.31|8
1734379370000|2024-12-16 20:02:50|106.78|106.28|106.77|106.27|106.83|106.33|106.77|106.27|9
1734379380000|2024-12-16 20:03:00|106.79|106.29|106.83|106.33|106.83|106.33|106.78|106.28|10
1734379390000|2024-12-16 20:03:10|106.84|106.34|106.82|106.32|106.84|106.34|106.8|106.3|9
1734379400000|2024-12-16 20:03:20|106.81|106.31|106.79|106.29|106.81|106.31|106.79|106.29|3
1734379410000|2024-12-16 20:03:30|106.78|106.28|106.68|106.18|106.78|106.28|106.68|106.18|9
1734379420000|2024-12-16 20:03:40|106.7|106.2|106.72|106.22|106.72|106.22|106.7|106.2|2
1734379430000|2024-12-16 20:03:50|106.73|106.23|106.72|106.22|106.74|106.24|106.7|106.2|13
1734379440000|2024-12-16 20:04:00|106.73|106.23|106.65|106.15|106.73|106.23|106.65|106.15|6
1734379450000|2024-12-16 20:04:10|106.64|106.14|106.6|106.1|106.64|106.14|106.58|106.08|8
1734379460000|2024-12-16 20:04:20|106.59|106.09|106.64|106.14|106.64|106.14|106.59|106.09|4
1734379470000|2024-12-16 20:04:30|106.63|106.13|106.57|106.07|106.65|106.15|106.57|106.07|10
1734379480000|2024-12-16 20:04:40|106.55|106.05|106.61|106.11|106.61|106.11|106.55|106.05|13
1734379490000|2024-12-16 20:04:50|106.6|106.1|106.56|106.06|106.6|106.1|106.55|106.05|22
1734379510000|2024-12-16 20:05:10|106.54|106.04|106.52|106.02|106.54|106.04|106.52|106.02|2
1734379520000|2024-12-16 20:05:20|106.53|106.03|106.55|106.05|106.55|106.05|106.53|106.03|5
1734379530000|2024-12-16 20:05:30|106.57|106.07|106.59|106.09|106.6|106.1|106.56|106.06|21
1734379540000|2024-12-16 20:05:40|106.58|106.08|106.5|106|106.58|106.08|106.5|106|5
1734379550000|2024-12-16 20:05:50|106.49|105.99|106.44|105.94|106.49|105.99|106.43|105.93|16
1734379560000|2024-12-16 20:06:00|106.46|105.96|106.53|106.03|106.53|106.03|106.45|105.95|13
1734379570000|2024-12-16 20:06:10|106.56|106.06|106.52|106.02|106.56|106.06|106.5|106|13
1734379580000|2024-12-16 20:06:20|106.51|106.01|106.59|106.09|106.61|106.11|106.51|106.01|10
1734379590000|2024-12-16 20:06:30|106.58|106.08|106.51|106.01|106.58|106.08|106.51|106.01|8
1734379600000|2024-12-16 20:06:40|106.52|106.02|106.51|106.01|106.52|106.02|106.5|106|14
1734379610000|2024-12-16 20:06:50|106.52|106.02|106.54|106.04|106.54|106.04|106.52|106.02|3
1734379620000|2024-12-16 20:07:00|106.55|106.05|106.52|106.02|106.55|106.05|106.51|106.01|5
1734379630000|2024-12-16 20:07:10|106.51|106.01|106.5|106|106.51|106.01|106.45|105.95|8
1734379640000|2024-12-16 20:07:20|106.53|106.03|106.51|106.01|106.53|106.03|106.48|105.98|9
1734379650000|2024-12-16 20:07:30|106.52|106.02|106.51|106.01|106.53|106.03|106.51|106.01|4
1734379660000|2024-12-16 20:07:40|106.52|106.02|106.52|106.02|106.53|106.03|106.52|106.02|3
1734379670000|2024-12-16 20:07:50|106.51|106.01|106.51|106.01|106.51|106.01|106.51|106.01|1
1734379680000|2024-12-16 20:08:00|106.52|106.02|106.58|106.08|106.58|106.08|106.51|106.01|6
1734379690000|2024-12-16 20:08:10|106.57|106.07|106.57|106.07|106.57|106.07|106.57|106.07|1
1734379700000|2024-12-16 20:08:20|106.59|106.09|106.61|106.11|106.61|106.11|106.59|106.09|2
1734379710000|2024-12-16 20:08:30|106.62|106.12|106.68|106.18|106.68|106.18|106.62|106.12|8
1734379720000|2024-12-16 20:08:40|106.69|106.19|106.71|106.21|106.71|106.21|106.69|106.19|3
1734379730000|2024-12-16 20:08:50|106.73|106.23|106.8|106.3|106.81|106.31|106.73|106.23|6
1734379740000|2024-12-16 20:09:00|106.81|106.31|106.79|106.29|106.81|106.31|106.78|106.28|5
1734379750000|2024-12-16 20:09:10|106.78|106.28|106.71|106.21|106.78|106.28|106.7|106.2|6
1734379760000|2024-12-16 20:09:20|106.72|106.22|106.71|106.21|106.72|106.22|106.71|106.21|4
1734379770000|2024-12-16 20:09:30|106.72|106.22|106.68|106.18|106.72|106.22|106.68|106.18|5
1734379780000|2024-12-16 20:09:40|106.66|106.16|106.69|106.19|106.69|106.19|106.66|106.16|4
1734379790000|2024-12-16 20:09:50|106.71|106.21|106.75|106.25|106.76|106.26|106.71|106.21|10
1734379800000|2024-12-16 20:10:00|106.76|106.26|106.82|106.32|106.83|106.33|106.76|106.26|4
1734379810000|2024-12-16 20:10:10|106.84|106.34|106.9|106.4|106.9|106.4|106.84|106.34|9
1734379820000|2024-12-16 20:10:20|106.89|106.39|106.9|106.4|106.91|106.41|106.88|106.38|9
1734379840000|2024-12-16 20:10:40|106.88|106.38|106.82|106.32|106.88|106.38|106.81|106.31|10
1734379850000|2024-12-16 20:10:50|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734379860000|2024-12-16 20:11:00|106.78|106.28|106.75|106.25|106.78|106.28|106.73|106.23|5
1734379870000|2024-12-16 20:11:10|106.74|106.24|106.68|106.18|106.74|106.24|106.68|106.18|7
1734379880000|2024-12-16 20:11:20|106.69|106.19|106.69|106.19|106.7|106.2|106.67|106.17|8
1734379900000|2024-12-16 20:11:40|106.7|106.2|106.72|106.22|106.74|106.24|106.7|106.2|4
1734379910000|2024-12-16 20:11:50|106.71|106.21|106.72|106.22|106.74|106.24|106.71|106.21|5
1734379920000|2024-12-16 20:12:00|106.71|106.21|106.72|106.22|106.72|106.22|106.7|106.2|4
1734379930000|2024-12-16 20:12:10|106.75|106.25|106.76|106.26|106.76|106.26|106.75|106.25|2
1734379940000|2024-12-16 20:12:20|106.78|106.28|106.8|106.3|106.82|106.32|106.78|106.28|4
1734379950000|2024-12-16 20:12:30|106.78|106.28|106.72|106.22|106.78|106.28|106.71|106.21|6
1734379960000|2024-12-16 20:12:40|106.74|106.24|106.75|106.25|106.75|106.25|106.74|106.24|2
1734379970000|2024-12-16 20:12:50|106.84|106.34|106.79|106.29|106.84|106.34|106.79|106.29|6
1734379980000|2024-12-16 20:13:00|106.78|106.28|106.8|106.3|106.8|106.3|106.77|106.27|8
1734379990000|2024-12-16 20:13:10|106.82|106.32|106.84|106.34|106.84|106.34|106.82|106.32|2
1734380000000|2024-12-16 20:13:20|106.83|106.33|106.81|106.31|106.83|106.33|106.81|106.31|3
1734380010000|2024-12-16 20:13:30|106.8|106.3|106.77|106.27|106.8|106.3|106.77|106.27|3
1734380020000|2024-12-16 20:13:40|106.79|106.29|106.77|106.27|106.79|106.29|106.77|106.27|9
1734380030000|2024-12-16 20:13:50|106.78|106.28|106.83|106.33|106.83|106.33|106.77|106.27|9
1734380040000|2024-12-16 20:14:00|106.84|106.34|106.81|106.31|106.86|106.36|106.81|106.31|4
1734380050000|2024-12-16 20:14:10|106.8|106.3|106.8|106.3|106.81|106.31|106.8|106.3|3
1734380060000|2024-12-16 20:14:20|106.79|106.29|106.78|106.28|106.8|106.3|106.77|106.27|6
1734380070000|2024-12-16 20:14:30|106.77|106.27|106.77|106.27|106.77|106.27|106.77|106.27|1
1734380090000|2024-12-16 20:14:50|106.8|106.3|106.8|106.3|106.8|106.3|106.8|106.3|1
1734380100000|2024-12-16 20:15:00|106.79|106.29|106.81|106.31|106.81|106.31|106.79|106.29|2
1734380110000|2024-12-16 20:15:10|106.85|106.35|106.85|106.35|106.86|106.36|106.84|106.34|5
1734380120000|2024-12-16 20:15:20|106.88|106.38|106.93|106.43|106.93|106.43|106.88|106.38|3
1734380130000|2024-12-16 20:15:30|106.94|106.44|107.05|106.55|107.05|106.55|106.94|106.44|8
1734380140000|2024-12-16 20:15:40|107.04|106.54|107.08|106.58|107.1|106.6|107.03|106.53|9
1734380150000|2024-12-16 20:15:50|107.07|106.57|107.04|106.54|107.07|106.57|107.04|106.54|4
1734380160000|2024-12-16 20:16:00|107.05|106.55|107.02|106.52|107.05|106.55|107.02|106.52|4
1734380170000|2024-12-16 20:16:10|107.01|106.51|106.93|106.43|107.01|106.51|106.93|106.43|9
1734380180000|2024-12-16 20:16:20|106.94|106.44|107.02|106.52|107.02|106.52|106.94|106.44|3
1734380190000|2024-12-16 20:16:30|107.03|106.53|107.02|106.52|107.03|106.53|107.01|106.51|4
1734380210000|2024-12-16 20:16:50|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734380220000|2024-12-16 20:17:00|107.02|106.52|107.02|106.52|107.02|106.52|107.02|106.52|1
1734380230000|2024-12-16 20:17:10|107.05|106.55|107.07|106.57|107.08|106.58|107.05|106.55|4
1734380240000|2024-12-16 20:17:20|107.06|106.56|107.15|106.65|107.16|106.66|107.05|106.55|10
1734380250000|2024-12-16 20:17:30|107.19|106.69|107.25|106.75|107.25|106.75|107.18|106.68|7
1734380260000|2024-12-16 20:17:40|107.24|106.74|107.29|106.79|107.31|106.81|107.24|106.74|8
1734380270000|2024-12-16 20:17:50|107.27|106.77|107.27|106.77|107.27|106.77|107.26|106.76|3
1734380280000|2024-12-16 20:18:00|107.23|106.73|107.23|106.73|107.23|106.73|107.23|106.73|1
1734380290000|2024-12-16 20:18:10|107.21|106.71|107.2|106.7|107.22|106.72|107.19|106.69|8
1734380300000|2024-12-16 20:18:20|107.19|106.69|107.18|106.68|107.19|106.69|107.17|106.67|5
1734380310000|2024-12-16 20:18:30|107.19|106.69|107.19|106.69|107.2|106.7|107.18|106.68|4
1734380320000|2024-12-16 20:18:40|107.2|106.7|107.18|106.68|107.2|106.7|107.18|106.68|7
1734380330000|2024-12-16 20:18:50|107.2|106.7|107.14|106.64|107.2|106.7|107.14|106.64|11
1734380340000|2024-12-16 20:19:00|107.15|106.65|107.18|106.68|107.18|106.68|107.15|106.65|5
1734380350000|2024-12-16 20:19:10|107.17|106.67|107.16|106.66|107.19|106.69|107.16|106.66|11
1734380360000|2024-12-16 20:19:20|107.2|106.7|107.23|106.73|107.23|106.73|107.18|106.68|7
1734380370000|2024-12-16 20:19:30|107.24|106.74|107.15|106.65|107.25|106.75|107.15|106.65|12
1734380380000|2024-12-16 20:19:40|107.14|106.64|107.09|106.59|107.14|106.64|107.08|106.58|16
1734380400000|2024-12-16 20:20:00|107.1|106.6|107.08|106.58|107.1|106.6|107.08|106.58|7
1734380410000|2024-12-16 20:20:10|107.06|106.56|107.07|106.57|107.08|106.58|107.03|106.53|10
1734380420000|2024-12-16 20:20:20|107.08|106.58|107.13|106.63|107.14|106.64|107.08|106.58|10
1734380430000|2024-12-16 20:20:30|107.12|106.62|107.09|106.59|107.13|106.63|107.09|106.59|14
1734380440000|2024-12-16 20:20:40|107.08|106.58|107.08|106.58|107.09|106.59|107.08|106.58|5
1734380450000|2024-12-16 20:20:50|107.09|106.59|107.08|106.58|107.12|106.62|107.08|106.58|16
1734380460000|2024-12-16 20:21:00|107.09|106.59|107.18|106.68|107.2|106.7|107.08|106.58|21
1734380470000|2024-12-16 20:21:10|107.19|106.69|107.19|106.69|107.19|106.69|107.19|106.69|1
1734380490000|2024-12-16 20:21:30|107.2|106.7|107.19|106.69|107.24|106.74|107.18|106.68|12
1734380500000|2024-12-16 20:21:40|107.18|106.68|107.4|106.9|107.4|106.9|107.18|106.68|8
1734380510000|2024-12-16 20:21:50|107.38|106.88|107.33|106.83|107.38|106.88|107.33|106.83|7
1734380520000|2024-12-16 20:22:00|107.32|106.82|107.2|106.7|107.32|106.82|107.2|106.7|8
1734380530000|2024-12-16 20:22:10|107.19|106.69|107.19|106.69|107.19|106.69|107.16|106.66|4
1734380540000|2024-12-16 20:22:20|107.23|106.73|107.15|106.65|107.23|106.73|107.15|106.65|7
1734380550000|2024-12-16 20:22:30|107.12|106.62|107.11|106.61|107.12|106.62|107.1|106.6|6
1734380560000|2024-12-16 20:22:40|107.19|106.69|107.25|106.75|107.25|106.75|107.19|106.69|3
1734380570000|2024-12-16 20:22:50|107.24|106.74|107.19|106.69|107.24|106.74|107.19|106.69|5
1734380580000|2024-12-16 20:23:00|107.2|106.7|107.2|106.7|107.2|106.7|107.2|106.7|1
1734380590000|2024-12-16 20:23:10|107.25|106.75|107.25|106.75|107.25|106.75|107.21|106.71|5
1734380600000|2024-12-16 20:23:20|107.24|106.74|107.19|106.69|107.24|106.74|107.19|106.69|5
1734380610000|2024-12-16 20:23:30|107.18|106.68|107.17|106.67|107.18|106.68|107.16|106.66|4
1734380620000|2024-12-16 20:23:40|107.16|106.66|107.18|106.68|107.19|106.69|107.16|106.66|3
1734380630000|2024-12-16 20:23:50|107.17|106.67|107.16|106.66|107.17|106.67|107.16|106.66|4
1734380640000|2024-12-16 20:24:00|107.15|106.65|107.13|106.63|107.15|106.65|107.12|106.62|5
1734380650000|2024-12-16 20:24:10|107.12|106.62|107.11|106.61|107.13|106.63|107.11|106.61|6
1734380660000|2024-12-16 20:24:20|107.09|106.59|107.07|106.57|107.09|106.59|107.07|106.57|3
1734380670000|2024-12-16 20:24:30|106.99|106.49|106.91|106.41|106.99|106.49|106.91|106.41|2
1734380680000|2024-12-16 20:24:40|106.9|106.4|106.94|106.44|106.94|106.44|106.9|106.4|3
1734380690000|2024-12-16 20:24:50|106.93|106.43|106.93|106.43|106.94|106.44|106.92|106.42|4
1734380700000|2024-12-16 20:25:00|106.92|106.42|106.9|106.4|106.92|106.42|106.9|106.4|3
1734380710000|2024-12-16 20:25:10|106.89|106.39|107.17|106.67|107.18|106.68|106.83|106.33|14
1734380720000|2024-12-16 20:25:20|107.18|106.68|107.17|106.67|107.18|106.68|107.12|106.62|4
1734380730000|2024-12-16 20:25:30|107.15|106.65|107.16|106.66|107.16|106.66|107.15|106.65|2
1734380740000|2024-12-16 20:25:40|107.17|106.67|107.2|106.7|107.21|106.71|107.17|106.67|5
1734380750000|2024-12-16 20:25:50|107.23|106.73|107.24|106.74|107.24|106.74|107.22|106.72|3
1734380760000|2024-12-16 20:26:00|107.23|106.73|107.23|106.73|107.28|106.78|107.23|106.73|5
1734380770000|2024-12-16 20:26:10|107.2|106.7|107.23|106.73|107.23|106.73|107.2|106.7|3
1734380780000|2024-12-16 20:26:20|107.25|106.75|107.32|106.82|107.32|106.82|107.25|106.75|5
1734380790000|2024-12-16 20:26:30|107.3|106.8|107.29|106.79|107.3|106.8|107.28|106.78|3
1734380800000|2024-12-16 20:26:40|107.3|106.8|107.3|106.8|107.32|106.82|107.29|106.79|5
1734380810000|2024-12-16 20:26:50|107.31|106.81|107.47|106.97|107.47|106.97|107.31|106.81|6
1734380820000|2024-12-16 20:27:00|107.5|107|107.43|106.93|107.5|107|107.43|106.93|4
1734380830000|2024-12-16 20:27:10|107.46|106.96|107.46|106.96|107.47|106.97|107.46|106.96|3
1734380840000|2024-12-16 20:27:20|107.48|106.98|107.48|106.98|107.49|106.99|107.47|106.97|6
1734380850000|2024-12-16 20:27:30|107.46|106.96|107.43|106.93|107.46|106.96|107.43|106.93|3
1734380870000|2024-12-16 20:27:50|107.45|106.95|107.45|106.95|107.45|106.95|107.45|106.95|1
1734380880000|2024-12-16 20:28:00|107.54|107.04|107.6|107.1|107.61|107.11|107.54|107.04|6
1734380890000|2024-12-16 20:28:10|107.61|107.11|107.61|107.11|107.62|107.12|107.6|107.1|4
1734380900000|2024-12-16 20:28:20|107.59|107.09|107.57|107.07|107.59|107.09|107.56|107.06|5
1734380910000|2024-12-16 20:28:30|107.59|107.09|107.6|107.1|107.62|107.12|107.58|107.08|4
1734380920000|2024-12-16 20:28:40|107.58|107.08|107.56|107.06|107.58|107.08|107.56|107.06|5
1734380930000|2024-12-16 20:28:50|107.52|107.02|107.54|107.04|107.54|107.04|107.52|107.02|3
1734380940000|2024-12-16 20:29:00|107.53|107.03|107.53|107.03|107.53|107.03|107.53|107.03|1
1734380950000|2024-12-16 20:29:10|107.51|107.01|107.43|106.93|107.51|107.01|107.41|106.91|7
1734380960000|2024-12-16 20:29:20|107.41|106.91|107.42|106.92|107.42|106.92|107.41|106.91|2
1734380970000|2024-12-16 20:29:30|107.43|106.93|107.43|106.93|107.44|106.94|107.42|106.92|4
1734380980000|2024-12-16 20:29:40|107.42|106.92|107.43|106.93|107.43|106.93|107.42|106.92|4
1734380990000|2024-12-16 20:29:50|107.42|106.92|107.43|106.93|107.44|106.94|107.42|106.92|3
1734381000000|2024-12-16 20:30:00|107.42|106.92|107.42|106.92|107.44|106.94|107.41|106.91|8
1734381010000|2024-12-16 20:30:10|107.43|106.93|107.45|106.95|107.45|106.95|107.4|106.9|8
1734381020000|2024-12-16 20:30:20|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734381030000|2024-12-16 20:30:30|107.47|106.97|107.5|107|107.5|107|107.45|106.95|7
1734381040000|2024-12-16 20:30:40|107.48|106.98|107.47|106.97|107.49|106.99|107.47|106.97|4
1734381050000|2024-12-16 20:30:50|107.54|107.04|107.56|107.06|107.57|107.07|107.54|107.04|7
1734381060000|2024-12-16 20:31:00|107.57|107.07|107.53|107.03|107.57|107.07|107.52|107.02|12
1734381070000|2024-12-16 20:31:10|107.54|107.04|107.54|107.04|107.56|107.06|107.54|107.04|7
1734381080000|2024-12-16 20:31:20|107.52|107.02|107.52|107.02|107.52|107.02|107.51|107.01|7
1734381090000|2024-12-16 20:31:30|107.48|106.98|107.35|106.85|107.48|106.98|107.35|106.85|13
1734381100000|2024-12-16 20:31:40|107.36|106.86|107.37|106.87|107.37|106.87|107.33|106.83|8
1734381110000|2024-12-16 20:31:50|107.36|106.86|107.34|106.84|107.39|106.89|107.34|106.84|9
1734381120000|2024-12-16 20:32:00|107.35|106.85|107.35|106.85|107.41|106.91|107.34|106.84|11
1734381130000|2024-12-16 20:32:10|107.37|106.87|107.4|106.9|107.41|106.91|107.37|106.87|7
1734381140000|2024-12-16 20:32:20|107.41|106.91|107.44|106.94|107.44|106.94|107.41|106.91|6
1734381150000|2024-12-16 20:32:30|107.42|106.92|107.32|106.82|107.42|106.92|107.31|106.81|9
1734381160000|2024-12-16 20:32:40|107.31|106.81|107.31|106.81|107.32|106.82|107.29|106.79|8
1734381170000|2024-12-16 20:32:50|107.32|106.82|107.35|106.85|107.36|106.86|107.32|106.82|6
1734381180000|2024-12-16 20:33:00|107.34|106.84|107.32|106.82|107.35|106.85|107.29|106.79|9
1734381190000|2024-12-16 20:33:10|107.31|106.81|107.27|106.77|107.31|106.81|107.25|106.75|13
1734381200000|2024-12-16 20:33:20|107.28|106.78|107.18|106.68|107.28|106.78|107.18|106.68|15
1734381210000|2024-12-16 20:33:30|107.17|106.67|107.19|106.69|107.21|106.71|107.16|106.66|9
1734381220000|2024-12-16 20:33:40|107.21|106.71|107.16|106.66|107.21|106.71|107.13|106.63|12
1734381230000|2024-12-16 20:33:50|107.15|106.65|107.16|106.66|107.16|106.66|107.13|106.63|4
1734381240000|2024-12-16 20:34:00|107.17|106.67|107.14|106.64|107.17|106.67|107.13|106.63|9
1734381250000|2024-12-16 20:34:10|107.16|106.66|107.16|106.66|107.16|106.66|107.14|106.64|7
1734381260000|2024-12-16 20:34:20|107.17|106.67|107.2|106.7|107.22|106.72|107.17|106.67|7
1734381270000|2024-12-16 20:34:30|107.21|106.71|107.23|106.73|107.25|106.75|107.21|106.71|7
1734381280000|2024-12-16 20:34:40|107.24|106.74|107.22|106.72|107.27|106.77|107.22|106.72|8
1734381290000|2024-12-16 20:34:50|107.23|106.73|107.15|106.65|107.23|106.73|107.15|106.65|7
1734381300000|2024-12-16 20:35:00|107.13|106.63|107.05|106.55|107.13|106.63|107.05|106.55|9
1734381310000|2024-12-16 20:35:10|107.04|106.54|107.04|106.54|107.06|106.56|107.04|106.54|9
1734381320000|2024-12-16 20:35:20|107.03|106.53|107.05|106.55|107.06|106.56|107.02|106.52|11
1734381330000|2024-12-16 20:35:30|107.04|106.54|107.02|106.52|107.05|106.55|107.02|106.52|5
1734381340000|2024-12-16 20:35:40|107.03|106.53|107.07|106.57|107.08|106.58|107.03|106.53|10
1734381350000|2024-12-16 20:35:50|107.08|106.58|107.09|106.59|107.09|106.59|107.08|106.58|4
1734381360000|2024-12-16 20:36:00|107.08|106.58|107.1|106.6|107.11|106.61|107.04|106.54|11
1734381370000|2024-12-16 20:36:10|107.09|106.59|107.15|106.65|107.15|106.65|107.09|106.59|12
1734381380000|2024-12-16 20:36:20|107.16|106.66|107.2|106.7|107.2|106.7|107.13|106.63|8
1734381390000|2024-12-16 20:36:30|107.21|106.71|107.24|106.74|107.24|106.74|107.2|106.7|12
1734381400000|2024-12-16 20:36:40|107.23|106.73|107.2|106.7|107.27|106.77|107.2|106.7|14
1734381410000|2024-12-16 20:36:50|107.21|106.71|107.22|106.72|107.22|106.72|107.21|106.71|6
1734381420000|2024-12-16 20:37:00|107.21|106.71|107.19|106.69|107.21|106.71|107.14|106.64|14
1734381430000|2024-12-16 20:37:10|107.2|106.7|107.07|106.57|107.2|106.7|107.06|106.56|13
1734381440000|2024-12-16 20:37:20|107.06|106.56|107.03|106.53|107.08|106.58|107.03|106.53|12
1734381450000|2024-12-16 20:37:30|107.04|106.54|106.99|106.49|107.04|106.54|106.99|106.49|10
1734381460000|2024-12-16 20:37:40|106.98|106.48|106.96|106.46|106.99|106.49|106.94|106.44|11
1734381470000|2024-12-16 20:37:50|107|106.5|106.97|106.47|107|106.5|106.97|106.47|3
1734381480000|2024-12-16 20:38:00|106.98|106.48|107.03|106.53|107.03|106.53|106.98|106.48|4
1734381490000|2024-12-16 20:38:10|107.04|106.54|107.03|106.53|107.04|106.54|107.03|106.53|2
1734381500000|2024-12-16 20:38:20|107.04|106.54|107.05|106.55|107.1|106.6|107.04|106.54|8
1734381510000|2024-12-16 20:38:30|107.04|106.54|107.06|106.56|107.07|106.57|107.04|106.54|6
1734381520000|2024-12-16 20:38:40|107.07|106.57|107.13|106.63|107.13|106.63|107.07|106.57|6
1734381530000|2024-12-16 20:38:50|107.14|106.64|107.16|106.66|107.16|106.66|107.12|106.62|9
1734381540000|2024-12-16 20:39:00|107.15|106.65|107.2|106.7|107.21|106.71|107.15|106.65|9
1734381550000|2024-12-16 20:39:10|107.19|106.69|107.15|106.65|107.19|106.69|107.14|106.64|11
1734381560000|2024-12-16 20:39:20|107.13|106.63|107.16|106.66|107.16|106.66|107.13|106.63|10
1734381570000|2024-12-16 20:39:30|107.13|106.63|107.02|106.52|107.13|106.63|107.01|106.51|10
1734381580000|2024-12-16 20:39:40|107.03|106.53|107.03|106.53|107.05|106.55|107.03|106.53|5
1734381590000|2024-12-16 20:39:50|107.04|106.54|107.03|106.53|107.04|106.54|107.03|106.53|2
1734381600000|2024-12-16 20:40:00|107.02|106.52|106.94|106.44|107.02|106.52|106.94|106.44|8
1734381610000|2024-12-16 20:40:10|106.93|106.43|106.93|106.43|106.93|106.43|106.9|106.4|9
1734381620000|2024-12-16 20:40:20|106.94|106.44|107.01|106.51|107.01|106.51|106.94|106.44|5
1734381630000|2024-12-16 20:40:30|107.03|106.53|107.07|106.57|107.07|106.57|107.03|106.53|5
1734381640000|2024-12-16 20:40:40|107.06|106.56|107.07|106.57|107.07|106.57|107.05|106.55|6
1734381650000|2024-12-16 20:40:50|107.06|106.56|107.06|106.56|107.1|106.6|107.05|106.55|10
1734381660000|2024-12-16 20:41:00|107.05|106.55|107.1|106.6|107.1|106.6|107.04|106.54|7
1734381670000|2024-12-16 20:41:10|107.09|106.59|107.11|106.61|107.11|106.61|107.09|106.59|3
1734381680000|2024-12-16 20:41:20|107.12|106.62|107.17|106.67|107.2|106.7|107.12|106.62|10
1734381690000|2024-12-16 20:41:30|107.16|106.66|107.11|106.61|107.17|106.67|107.11|106.61|9
1734381700000|2024-12-16 20:41:40|107.1|106.6|107.12|106.62|107.12|106.62|107.1|106.6|5
1734381710000|2024-12-16 20:41:50|107.13|106.63|107.2|106.7|107.2|106.7|107.13|106.63|7
1734381720000|2024-12-16 20:42:00|107.19|106.69|107.18|106.68|107.19|106.69|107.18|106.68|2
1734381730000|2024-12-16 20:42:10|107.14|106.64|107.13|106.63|107.15|106.65|107.12|106.62|6
1734381740000|2024-12-16 20:42:20|107.12|106.62|107.03|106.53|107.12|106.62|107.03|106.53|10
1734381750000|2024-12-16 20:42:30|107.02|106.52|107.11|106.61|107.11|106.61|107.02|106.52|7
1734381760000|2024-12-16 20:42:40|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|2
1734381770000|2024-12-16 20:42:50|107.1|106.6|107.11|106.61|107.11|106.61|107.1|106.6|6
1734381780000|2024-12-16 20:43:00|107.1|106.6|107.08|106.58|107.1|106.6|107.08|106.58|2
1734381790000|2024-12-16 20:43:10|107.07|106.57|107.09|106.59|107.09|106.59|107.07|106.57|3
1734381800000|2024-12-16 20:43:20|107.1|106.6|107.05|106.55|107.1|106.6|107.05|106.55|4
1734381810000|2024-12-16 20:43:30|107.04|106.54|107.01|106.51|107.04|106.54|107.01|106.51|5
1734381820000|2024-12-16 20:43:40|106.99|106.49|106.94|106.44|106.99|106.49|106.94|106.44|3
1734381830000|2024-12-16 20:43:50|106.95|106.45|107|106.5|107|106.5|106.95|106.45|8
1734381840000|2024-12-16 20:44:00|107.01|106.51|107.05|106.55|107.05|106.55|107.01|106.51|7
1734381850000|2024-12-16 20:44:10|107.04|106.54|107.09|106.59|107.1|106.6|107.04|106.54|7
1734381860000|2024-12-16 20:44:20|107.07|106.57|107.03|106.53|107.07|106.57|107.03|106.53|7
1734381870000|2024-12-16 20:44:30|107.04|106.54|107.03|106.53|107.05|106.55|107.03|106.53|3
1734381880000|2024-12-16 20:44:40|107.02|106.52|107.02|106.52|107.02|106.52|107.02|106.52|1
1734381890000|2024-12-16 20:44:50|107.01|106.51|107.01|106.51|107.01|106.51|106.99|106.49|3
1734381900000|2024-12-16 20:45:00|107|106.5|106.88|106.38|107|106.5|106.88|106.38|12
1734381910000|2024-12-16 20:45:10|106.87|106.37|106.75|106.25|106.87|106.37|106.75|106.25|12
1734381920000|2024-12-16 20:45:20|106.76|106.26|106.65|106.15|106.76|106.26|106.64|106.14|8
1734381930000|2024-12-16 20:45:30|106.7|106.2|106.74|106.24|106.75|106.25|106.7|106.2|8
1734381940000|2024-12-16 20:45:40|106.73|106.23|106.7|106.2|106.73|106.23|106.7|106.2|3
1734381950000|2024-12-16 20:45:50|106.68|106.18|106.67|106.17|106.68|106.18|106.64|106.14|11
1734381960000|2024-12-16 20:46:00|106.73|106.23|106.66|106.16|106.73|106.23|106.66|106.16|9
1734381970000|2024-12-16 20:46:10|106.65|106.15|106.62|106.12|106.65|106.15|106.62|106.12|6
1734381980000|2024-12-16 20:46:20|106.6|106.1|106.6|106.1|106.6|106.1|106.54|106.04|8
1734381990000|2024-12-16 20:46:30|106.59|106.09|106.53|106.03|106.6|106.1|106.53|106.03|14
1734382000000|2024-12-16 20:46:40|106.52|106.02|106.45|105.95|106.52|106.02|106.44|105.94|6
1734382010000|2024-12-16 20:46:50|106.48|105.98|106.45|105.95|106.5|106|106.45|105.95|7
1734382020000|2024-12-16 20:47:00|106.47|105.97|106.42|105.92|106.49|105.99|106.42|105.92|10
1734382030000|2024-12-16 20:47:10|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|3
1734382040000|2024-12-16 20:47:20|106.41|105.91|106.35|105.85|106.41|105.91|106.34|105.84|10
1734382050000|2024-12-16 20:47:30|106.36|105.86|106.25|105.75|106.39|105.89|106.25|105.75|9
1734382060000|2024-12-16 20:47:40|106.24|105.74|106.21|105.71|106.24|105.74|106.2|105.7|5
1734382070000|2024-12-16 20:47:50|106.18|105.68|106.19|105.69|106.23|105.73|106.13|105.63|10
1734382080000|2024-12-16 20:48:00|106.21|105.71|106.2|105.7|106.23|105.73|106.2|105.7|8
1734382090000|2024-12-16 20:48:10|106.21|105.71|106.23|105.73|106.3|105.8|106.21|105.71|8
1734382100000|2024-12-16 20:48:20|106.24|105.74|106.24|105.74|106.29|105.79|106.23|105.73|7
1734382110000|2024-12-16 20:48:30|106.25|105.75|106.35|105.85|106.38|105.88|106.24|105.74|9
1734382120000|2024-12-16 20:48:40|106.36|105.86|106.34|105.84|106.36|105.86|106.32|105.82|6
1734382130000|2024-12-16 20:48:50|106.33|105.83|106.36|105.86|106.36|105.86|106.33|105.83|4
1734382140000|2024-12-16 20:49:00|106.35|105.85|106.35|105.85|106.35|105.85|106.33|105.83|4
1734382150000|2024-12-16 20:49:10|106.36|105.86|106.36|105.86|106.39|105.89|106.36|105.86|10
1734382160000|2024-12-16 20:49:20|106.35|105.85|106.33|105.83|106.35|105.85|106.32|105.82|7
1734382170000|2024-12-16 20:49:30|106.34|105.84|106.4|105.9|106.4|105.9|106.34|105.84|6
1734382180000|2024-12-16 20:49:40|106.42|105.92|106.4|105.9|106.42|105.92|106.38|105.88|7
1734382190000|2024-12-16 20:49:50|106.41|105.91|106.41|105.91|106.42|105.92|106.39|105.89|8
1734382200000|2024-12-16 20:50:00|106.37|105.87|106.38|105.88|106.44|105.94|106.35|105.85|16
1734382210000|2024-12-16 20:50:10|106.39|105.89|106.39|105.89|106.4|105.9|106.35|105.85|7
1734382220000|2024-12-16 20:50:20|106.38|105.88|106.39|105.89|106.39|105.89|106.33|105.83|6
1734382230000|2024-12-16 20:50:30|106.41|105.91|106.5|106|106.51|106.01|106.41|105.91|9
1734382240000|2024-12-16 20:50:40|106.51|106.01|106.44|105.94|106.51|106.01|106.44|105.94|8
1734382250000|2024-12-16 20:50:50|106.45|105.95|106.49|105.99|106.5|106|106.45|105.95|7
1734382260000|2024-12-16 20:51:00|106.46|105.96|106.41|105.91|106.46|105.96|106.41|105.91|5
1734382270000|2024-12-16 20:51:10|106.43|105.93|106.42|105.92|106.44|105.94|106.42|105.92|6
1734382280000|2024-12-16 20:51:20|106.41|105.91|106.4|105.9|106.41|105.91|106.34|105.84|9
1734382290000|2024-12-16 20:51:30|106.39|105.89|106.34|105.84|106.39|105.89|106.32|105.82|6
1734382300000|2024-12-16 20:51:40|106.37|105.87|106.33|105.83|106.37|105.87|106.31|105.81|11
1734382310000|2024-12-16 20:51:50|106.34|105.84|106.31|105.81|106.34|105.84|106.3|105.8|6
1734382320000|2024-12-16 20:52:00|106.3|105.8|106.23|105.73|106.3|105.8|106.22|105.72|6
1734382330000|2024-12-16 20:52:10|106.24|105.74|106.34|105.84|106.34|105.84|106.24|105.74|9
1734382340000|2024-12-16 20:52:20|106.33|105.83|106.31|105.81|106.33|105.83|106.29|105.79|5
1734382350000|2024-12-16 20:52:30|106.29|105.79|106.31|105.81|106.31|105.81|106.27|105.77|6
1734382360000|2024-12-16 20:52:40|106.32|105.82|106.33|105.83|106.37|105.87|106.32|105.82|10
1734382370000|2024-12-16 20:52:50|106.36|105.86|106.42|105.92|106.42|105.92|106.36|105.86|5
1734382380000|2024-12-16 20:53:00|106.4|105.9|106.31|105.81|106.43|105.93|106.31|105.81|18
1734382390000|2024-12-16 20:53:10|106.32|105.82|106.32|105.82|106.33|105.83|106.31|105.81|7
1734382400000|2024-12-16 20:53:20|106.33|105.83|106.37|105.87|106.37|105.87|106.33|105.83|8
1734382410000|2024-12-16 20:53:30|106.36|105.86|106.32|105.82|106.36|105.86|106.3|105.8|7
1734382420000|2024-12-16 20:53:40|106.31|105.81|106.31|105.81|106.32|105.82|106.3|105.8|5
1734382430000|2024-12-16 20:53:50|106.32|105.82|106.32|105.82|106.34|105.84|106.31|105.81|8
1734382440000|2024-12-16 20:54:00|106.31|105.81|106.29|105.79|106.32|105.82|106.29|105.79|9
1734382450000|2024-12-16 20:54:10|106.27|105.77|106.3|105.8|106.31|105.81|106.24|105.74|11
1734382460000|2024-12-16 20:54:20|106.29|105.79|106.39|105.89|106.39|105.89|106.29|105.79|9
1734382470000|2024-12-16 20:54:30|106.4|105.9|106.42|105.92|106.43|105.93|106.4|105.9|6
1734382480000|2024-12-16 20:54:40|106.44|105.94|106.39|105.89|106.44|105.94|106.37|105.87|9
1734382490000|2024-12-16 20:54:50|106.38|105.88|106.37|105.87|106.4|105.9|106.32|105.82|6
1734382500000|2024-12-16 20:55:00|106.36|105.86|106.32|105.82|106.36|105.86|106.32|105.82|11
1734382510000|2024-12-16 20:55:10|106.3|105.8|106.27|105.77|106.3|105.8|106.24|105.74|9
1734382520000|2024-12-16 20:55:20|106.23|105.73|106.27|105.77|106.27|105.77|106.22|105.72|6
1734382530000|2024-12-16 20:55:30|106.29|105.79|106.26|105.76|106.29|105.79|106.24|105.74|4
1734382540000|2024-12-16 20:55:40|106.29|105.79|106.28|105.78|106.34|105.84|106.28|105.78|12
1734382550000|2024-12-16 20:55:50|106.29|105.79|106.3|105.8|106.3|105.8|106.29|105.79|2
1734382560000|2024-12-16 20:56:00|106.33|105.83|106.33|105.83|106.35|105.85|106.31|105.81|9
1734382570000|2024-12-16 20:56:10|106.34|105.84|106.37|105.87|106.39|105.89|106.34|105.84|10
1734382580000|2024-12-16 20:56:20|106.36|105.86|106.34|105.84|106.36|105.86|106.33|105.83|6
1734382590000|2024-12-16 20:56:30|106.35|105.85|106.25|105.75|106.35|105.85|106.25|105.75|10
1734382600000|2024-12-16 20:56:40|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|2
1734382610000|2024-12-16 20:56:50|106.27|105.77|106.27|105.77|106.28|105.78|106.27|105.77|3
1734382620000|2024-12-16 20:57:00|106.26|105.76|106.22|105.72|106.26|105.76|106.2|105.7|8
1734382630000|2024-12-16 20:57:10|106.21|105.71|106.3|105.8|106.3|105.8|106.21|105.71|11
1734382640000|2024-12-16 20:57:20|106.31|105.81|106.31|105.81|106.33|105.83|106.3|105.8|6
1734382650000|2024-12-16 20:57:30|106.32|105.82|106.39|105.89|106.41|105.91|106.32|105.82|5
1734382660000|2024-12-16 20:57:40|106.37|105.87|106.39|105.89|106.39|105.89|106.36|105.86|6
1734382670000|2024-12-16 20:57:50|106.4|105.9|106.48|105.98|106.48|105.98|106.39|105.89|11
1734382680000|2024-12-16 20:58:00|106.47|105.97|106.42|105.92|106.47|105.97|106.41|105.91|6
1734382690000|2024-12-16 20:58:10|106.43|105.93|106.4|105.9|106.45|105.95|106.39|105.89|8
1734382700000|2024-12-16 20:58:20|106.39|105.89|106.36|105.86|106.4|105.9|106.36|105.86|6
1734382710000|2024-12-16 20:58:30|106.37|105.87|106.38|105.88|106.38|105.88|106.37|105.87|4
1734382720000|2024-12-16 20:58:40|106.39|105.89|106.38|105.88|106.39|105.89|106.31|105.81|7
1734382730000|2024-12-16 20:58:50|106.39|105.89|106.41|105.91|106.41|105.91|106.39|105.89|5
1734382740000|2024-12-16 20:59:00|106.43|105.93|106.37|105.87|106.43|105.93|106.32|105.82|17
1734382750000|2024-12-16 20:59:10|106.36|105.86|106.59|106.09|106.59|106.09|106.36|105.86|19
1734382760000|2024-12-16 20:59:20|106.58|106.08|106.52|106.02|106.58|106.08|106.45|105.95|18
1734382770000|2024-12-16 20:59:30|106.53|106.03|106.36|105.86|106.53|106.03|106.36|105.86|20
1734382780000|2024-12-16 20:59:40|106.37|105.87|106.34|105.84|106.38|105.88|106.32|105.82|12
1734382790000|2024-12-16 20:59:50|106.31|105.81|106.39|105.89|106.39|105.89|106.29|105.79|16
1734382800000|2024-12-16 21:00:00|106.4|105.9|106.39|105.89|106.45|105.95|106.39|105.89|15
1734382810000|2024-12-16 21:00:10|106.38|105.88|106.44|105.94|106.45|105.95|106.35|105.85|14
1734382820000|2024-12-16 21:00:20|106.45|105.95|106.47|105.97|106.51|106.01|106.44|105.94|18
1734382830000|2024-12-16 21:00:30|106.5|106|106.52|106.02|106.54|106.04|106.49|105.99|13
1734382840000|2024-12-16 21:00:40|106.53|106.03|106.49|105.99|106.55|106.05|106.49|105.99|11
1734382850000|2024-12-16 21:00:50|106.5|106|106.54|106.04|106.59|106.09|106.5|106|11
1734382860000|2024-12-16 21:01:00|106.52|106.02|106.49|105.99|106.52|106.02|106.45|105.95|15
1734382870000|2024-12-16 21:01:10|106.48|105.98|106.44|105.94|106.49|105.99|106.43|105.93|9
1734382880000|2024-12-16 21:01:20|106.43|105.93|106.43|105.93|106.45|105.95|106.39|105.89|10
1734382890000|2024-12-16 21:01:30|106.44|105.94|106.53|106.03|106.53|106.03|106.44|105.94|9
1734382900000|2024-12-16 21:01:40|106.54|106.04|106.49|105.99|106.54|106.04|106.49|105.99|6
1734382910000|2024-12-16 21:01:50|106.5|106|106.62|106.12|106.62|106.12|106.5|106|16
1734382920000|2024-12-16 21:02:00|106.61|106.11|106.69|106.19|106.71|106.21|106.61|106.11|12
1734382930000|2024-12-16 21:02:10|106.7|106.2|106.69|106.19|106.76|106.26|106.69|106.19|15
1734382940000|2024-12-16 21:02:20|106.67|106.17|106.67|106.17|106.7|106.2|106.65|106.15|17
1734382950000|2024-12-16 21:02:30|106.68|106.18|106.67|106.17|106.69|106.19|106.66|106.16|5
1734382960000|2024-12-16 21:02:40|106.68|106.18|106.79|106.29|106.79|106.29|106.68|106.18|10
1734382970000|2024-12-16 21:02:50|106.8|106.3|106.82|106.32|106.82|106.32|106.8|106.3|4
1734382980000|2024-12-16 21:03:00|106.8|106.3|106.77|106.27|106.8|106.3|106.77|106.27|11
1734382990000|2024-12-16 21:03:10|106.76|106.26|106.72|106.22|106.76|106.26|106.7|106.2|8
1734383000000|2024-12-16 21:03:20|106.7|106.2|106.78|106.28|106.78|106.28|106.7|106.2|12
1734383010000|2024-12-16 21:03:30|106.77|106.27|106.83|106.33|106.83|106.33|106.77|106.27|9
1734383020000|2024-12-16 21:03:40|106.82|106.32|106.81|106.31|106.82|106.32|106.81|106.31|4
1734383030000|2024-12-16 21:03:50|106.76|106.26|106.73|106.23|106.76|106.26|106.73|106.23|7
1734383040000|2024-12-16 21:04:00|106.72|106.22|106.69|106.19|106.72|106.22|106.69|106.19|10
1734383050000|2024-12-16 21:04:10|106.68|106.18|106.61|106.11|106.68|106.18|106.6|106.1|14
1734383060000|2024-12-16 21:04:20|106.6|106.1|106.59|106.09|106.6|106.1|106.58|106.08|5
1734383070000|2024-12-16 21:04:30|106.6|106.1|106.65|106.15|106.65|106.15|106.6|106.1|7
1734383080000|2024-12-16 21:04:40|106.64|106.14|106.62|106.12|106.64|106.14|106.62|106.12|2
1734383090000|2024-12-16 21:04:50|106.61|106.11|106.54|106.04|106.61|106.11|106.54|106.04|5
1734383100000|2024-12-16 21:05:00|106.55|106.05|106.55|106.05|106.59|106.09|106.53|106.03|12
1734383110000|2024-12-16 21:05:10|106.57|106.07|106.57|106.07|106.57|106.07|106.51|106.01|18
1734383120000|2024-12-16 21:05:20|106.59|106.09|106.6|106.1|106.63|106.13|106.59|106.09|11
1734383130000|2024-12-16 21:05:30|106.61|106.11|106.68|106.18|106.68|106.18|106.6|106.1|8
1734383140000|2024-12-16 21:05:40|106.69|106.19|106.78|106.28|106.78|106.28|106.69|106.19|9
1734383150000|2024-12-16 21:05:50|106.77|106.27|106.72|106.22|106.78|106.28|106.72|106.22|4
1734383160000|2024-12-16 21:06:00|106.74|106.24|106.71|106.21|106.74|106.24|106.69|106.19|8
1734383170000|2024-12-16 21:06:10|106.7|106.2|106.68|106.18|106.7|106.2|106.67|106.17|4
1734383180000|2024-12-16 21:06:20|106.67|106.17|106.63|106.13|106.68|106.18|106.6|106.1|13
1734383190000|2024-12-16 21:06:30|106.6|106.1|106.58|106.08|106.6|106.1|106.49|105.99|15
1734383200000|2024-12-16 21:06:40|106.57|106.07|106.56|106.06|106.61|106.11|106.56|106.06|14
1734383210000|2024-12-16 21:06:50|106.57|106.07|106.6|106.1|106.6|106.1|106.57|106.07|2
1734383220000|2024-12-16 21:07:00|106.59|106.09|106.61|106.11|106.67|106.17|106.59|106.09|8
1734383230000|2024-12-16 21:07:10|106.63|106.13|106.68|106.18|106.68|106.18|106.63|106.13|7
1734383240000|2024-12-16 21:07:20|106.66|106.16|106.69|106.19|106.72|106.22|106.66|106.16|11
1734383250000|2024-12-16 21:07:30|106.7|106.2|106.67|106.17|106.74|106.24|106.67|106.17|10
1734383260000|2024-12-16 21:07:40|106.68|106.18|106.65|106.15|106.7|106.2|106.65|106.15|6
1734383270000|2024-12-16 21:07:50|106.62|106.12|106.61|106.11|106.63|106.13|106.59|106.09|9
1734383280000|2024-12-16 21:08:00|106.62|106.12|106.66|106.16|106.66|106.16|106.62|106.12|13
1734383290000|2024-12-16 21:08:10|106.65|106.15|106.68|106.18|106.7|106.2|106.65|106.15|6
1734383300000|2024-12-16 21:08:20|106.69|106.19|106.7|106.2|106.7|106.2|106.69|106.19|4
1734383310000|2024-12-16 21:08:30|106.71|106.21|106.74|106.24|106.76|106.26|106.7|106.2|9
1734383320000|2024-12-16 21:08:40|106.73|106.23|106.72|106.22|106.75|106.25|106.71|106.21|10
1734383330000|2024-12-16 21:08:50|106.7|106.2|106.67|106.17|106.7|106.2|106.67|106.17|4
1734383340000|2024-12-16 21:09:00|106.66|106.16|106.57|106.07|106.66|106.16|106.57|106.07|8
1734383350000|2024-12-16 21:09:10|106.55|106.05|106.55|106.05|106.57|106.07|106.49|105.99|15
1734383360000|2024-12-16 21:09:20|106.54|106.04|106.49|105.99|106.56|106.06|106.49|105.99|9
1734383370000|2024-12-16 21:09:30|106.48|105.98|106.44|105.94|106.49|105.99|106.43|105.93|18
1734383380000|2024-12-16 21:09:40|106.4|105.9|106.46|105.96|106.49|105.99|106.4|105.9|13
1734383390000|2024-12-16 21:09:50|106.45|105.95|106.38|105.88|106.45|105.95|106.38|105.88|5
1734383400000|2024-12-16 21:10:00|106.37|105.87|106.39|105.89|106.4|105.9|106.34|105.84|11
1734383410000|2024-12-16 21:10:10|106.4|105.9|106.43|105.93|106.48|105.98|106.4|105.9|11
1734383420000|2024-12-16 21:10:20|106.44|105.94|106.47|105.97|106.47|105.97|106.43|105.93|8
1734383430000|2024-12-16 21:10:30|106.48|105.98|106.5|106|106.5|106|106.48|105.98|3
1734383440000|2024-12-16 21:10:40|106.51|106.01|106.52|106.02|106.52|106.02|106.51|106.01|6
1734383450000|2024-12-16 21:10:50|106.51|106.01|106.56|106.06|106.56|106.06|106.48|105.98|11
1734383460000|2024-12-16 21:11:00|106.55|106.05|106.56|106.06|106.57|106.07|106.55|106.05|6
1734383470000|2024-12-16 21:11:10|106.6|106.1|106.58|106.08|106.6|106.1|106.57|106.07|5
1734383480000|2024-12-16 21:11:20|106.57|106.07|106.55|106.05|106.58|106.08|106.55|106.05|13
1734383490000|2024-12-16 21:11:30|106.56|106.06|106.58|106.08|106.59|106.09|106.55|106.05|6
1734383500000|2024-12-16 21:11:40|106.57|106.07|106.47|105.97|106.57|106.07|106.47|105.97|9
1734383510000|2024-12-16 21:11:50|106.48|105.98|106.49|105.99|106.49|105.99|106.48|105.98|2
1734383520000|2024-12-16 21:12:00|106.48|105.98|106.43|105.93|106.48|105.98|106.41|105.91|12
1734383530000|2024-12-16 21:12:10|106.42|105.92|106.41|105.91|106.45|105.95|106.4|105.9|8
1734383540000|2024-12-16 21:12:20|106.4|105.9|106.32|105.82|106.4|105.9|106.28|105.78|14
1734383550000|2024-12-16 21:12:30|106.31|105.81|106.3|105.8|106.31|105.81|106.29|105.79|7
1734383560000|2024-12-16 21:12:40|106.29|105.79|106.25|105.75|106.29|105.79|106.24|105.74|8
1734383570000|2024-12-16 21:12:50|106.24|105.74|106.18|105.68|106.24|105.74|106.18|105.68|5
1734383580000|2024-12-16 21:13:00|106.19|105.69|106.17|105.67|106.2|105.7|106.16|105.66|14
1734383590000|2024-12-16 21:13:10|106.18|105.68|106.19|105.69|106.19|105.69|106.17|105.67|5
1734383600000|2024-12-16 21:13:20|106.2|105.7|106.22|105.72|106.22|105.72|106.19|105.69|7
1734383610000|2024-12-16 21:13:30|106.21|105.71|106.24|105.74|106.24|105.74|106.21|105.71|7
1734383620000|2024-12-16 21:13:40|106.25|105.75|106.25|105.75|106.26|105.76|106.24|105.74|7
1734383630000|2024-12-16 21:13:50|106.26|105.76|106.29|105.79|106.29|105.79|106.26|105.76|3
1734383640000|2024-12-16 21:14:00|106.28|105.78|106.29|105.79|106.31|105.81|106.28|105.78|8
1734383650000|2024-12-16 21:14:10|106.3|105.8|106.23|105.73|106.3|105.8|106.21|105.71|11
1734383660000|2024-12-16 21:14:20|106.22|105.72|106.27|105.77|106.28|105.78|106.22|105.72|8
1734383670000|2024-12-16 21:14:30|106.28|105.78|106.3|105.8|106.31|105.81|106.28|105.78|4
1734383680000|2024-12-16 21:14:40|106.31|105.81|106.31|105.81|106.32|105.82|106.3|105.8|5
1734383690000|2024-12-16 21:14:50|106.28|105.78|106.23|105.73|106.28|105.78|106.23|105.73|6
1734383700000|2024-12-16 21:15:00|106.22|105.72|106.26|105.76|106.26|105.76|106.18|105.68|8
1734383710000|2024-12-16 21:15:10|106.25|105.75|106.23|105.73|106.25|105.75|106.22|105.72|6
1734383720000|2024-12-16 21:15:20|106.21|105.71|106.24|105.74|106.26|105.76|106.19|105.69|10
1734383730000|2024-12-16 21:15:30|106.25|105.75|106.21|105.71|106.25|105.75|106.21|105.71|8
1734383740000|2024-12-16 21:15:40|106.22|105.72|106.25|105.75|106.25|105.75|106.14|105.64|12
1734383750000|2024-12-16 21:15:50|106.26|105.76|106.28|105.78|106.28|105.78|106.25|105.75|5
1734383760000|2024-12-16 21:16:00|106.27|105.77|106.21|105.71|106.27|105.77|106.21|105.71|5
1734383770000|2024-12-16 21:16:10|106.18|105.68|106.13|105.63|106.18|105.68|106.12|105.62|12
1734383780000|2024-12-16 21:16:20|106.12|105.62|106.12|105.62|106.13|105.63|106.07|105.57|12
1734383790000|2024-12-16 21:16:30|106.16|105.66|106.19|105.69|106.19|105.69|106.15|105.65|7
1734383800000|2024-12-16 21:16:40|106.17|105.67|106.12|105.62|106.18|105.68|106.11|105.61|11
1734383810000|2024-12-16 21:16:50|106.16|105.66|106.19|105.69|106.21|105.71|106.16|105.66|12
1734383820000|2024-12-16 21:17:00|106.18|105.68|106.21|105.71|106.21|105.71|106.18|105.68|6
1734383830000|2024-12-16 21:17:10|106.2|105.7|106.19|105.69|106.2|105.7|106.18|105.68|4
1734383840000|2024-12-16 21:17:20|106.2|105.7|106.12|105.62|106.22|105.72|106.12|105.62|9
1734383850000|2024-12-16 21:17:30|106.17|105.67|106.21|105.71|106.21|105.71|106.17|105.67|4
1734383860000|2024-12-16 21:17:40|106.2|105.7|106.2|105.7|106.2|105.7|106.2|105.7|1
1734383870000|2024-12-16 21:17:50|106.21|105.71|106.28|105.78|106.29|105.79|106.21|105.71|10
1734383880000|2024-12-16 21:18:00|106.29|105.79|106.42|105.92|106.43|105.93|106.29|105.79|14
1734383890000|2024-12-16 21:18:10|106.43|105.93|106.54|106.04|106.54|106.04|106.42|105.92|13
1734383900000|2024-12-16 21:18:20|106.55|106.05|106.52|106.02|106.55|106.05|106.52|106.02|7
1734383910000|2024-12-16 21:18:30|106.5|106|106.56|106.06|106.57|106.07|106.5|106|6
1734383920000|2024-12-16 21:18:40|106.55|106.05|106.58|106.08|106.61|106.11|106.55|106.05|9
1734383930000|2024-12-16 21:18:50|106.6|106.1|106.63|106.13|106.63|106.13|106.6|106.1|9
1734383940000|2024-12-16 21:19:00|106.67|106.17|106.61|106.11|106.67|106.17|106.6|106.1|9
1734383950000|2024-12-16 21:19:10|106.62|106.12|106.53|106.03|106.62|106.12|106.53|106.03|10
1734383960000|2024-12-16 21:19:20|106.52|106.02|106.49|105.99|106.52|106.02|106.46|105.96|8
1734383970000|2024-12-16 21:19:30|106.5|106|106.5|106|106.58|106.08|106.5|106|16
1734383980000|2024-12-16 21:19:40|106.51|106.01|106.56|106.06|106.57|106.07|106.51|106.01|10
1734383990000|2024-12-16 21:19:50|106.55|106.05|106.56|106.06|106.56|106.06|106.52|106.02|8
1734384000000|2024-12-16 21:20:00|106.57|106.07|106.62|106.12|106.62|106.12|106.56|106.06|10
1734384010000|2024-12-16 21:20:10|106.61|106.11|106.6|106.1|106.61|106.11|106.54|106.04|15
1734384020000|2024-12-16 21:20:20|106.61|106.11|106.67|106.17|106.67|106.17|106.61|106.11|7
1734384030000|2024-12-16 21:20:30|106.64|106.14|106.64|106.14|106.65|106.15|106.62|106.12|7
1734384040000|2024-12-16 21:20:40|106.65|106.15|106.66|106.16|106.67|106.17|106.65|106.15|3
1734384050000|2024-12-16 21:20:50|106.67|106.17|106.75|106.25|106.75|106.25|106.67|106.17|7
1734384060000|2024-12-16 21:21:00|106.76|106.26|106.79|106.29|106.79|106.29|106.74|106.24|6
1734384070000|2024-12-16 21:21:10|106.81|106.31|106.84|106.34|106.86|106.36|106.81|106.31|7
1734384080000|2024-12-16 21:21:20|106.81|106.31|106.75|106.25|106.81|106.31|106.74|106.24|9
1734384090000|2024-12-16 21:21:30|106.74|106.24|106.77|106.27|106.77|106.27|106.74|106.24|9
1734384100000|2024-12-16 21:21:40|106.76|106.26|106.75|106.25|106.77|106.27|106.75|106.25|6
1734384110000|2024-12-16 21:21:50|106.76|106.26|106.69|106.19|106.77|106.27|106.69|106.19|9
1734384120000|2024-12-16 21:22:00|106.7|106.2|106.75|106.25|106.76|106.26|106.7|106.2|7
1734384130000|2024-12-16 21:22:10|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734384140000|2024-12-16 21:22:20|106.72|106.22|106.74|106.24|106.74|106.24|106.69|106.19|8
1734384150000|2024-12-16 21:22:30|106.75|106.25|106.73|106.23|106.75|106.25|106.73|106.23|3
1734384160000|2024-12-16 21:22:40|106.7|106.2|106.7|106.2|106.71|106.21|106.69|106.19|7
1734384170000|2024-12-16 21:22:50|106.69|106.19|106.75|106.25|106.76|106.26|106.69|106.19|8
1734384180000|2024-12-16 21:23:00|106.74|106.24|106.69|106.19|106.74|106.24|106.67|106.17|11
1734384190000|2024-12-16 21:23:10|106.67|106.17|106.68|106.18|106.68|106.18|106.66|106.16|6
1734384200000|2024-12-16 21:23:20|106.67|106.17|106.75|106.25|106.76|106.26|106.67|106.17|5
1734384210000|2024-12-16 21:23:30|106.74|106.24|106.74|106.24|106.75|106.25|106.73|106.23|5
1734384220000|2024-12-16 21:23:40|106.75|106.25|106.75|106.25|106.75|106.25|106.75|106.25|1
1734384230000|2024-12-16 21:23:50|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734384240000|2024-12-16 21:24:00|106.75|106.25|106.78|106.28|106.78|106.28|106.74|106.24|5
1734384250000|2024-12-16 21:24:10|106.77|106.27|106.73|106.23|106.77|106.27|106.73|106.23|6
1734384260000|2024-12-16 21:24:20|106.74|106.24|106.74|106.24|106.75|106.25|106.73|106.23|10
1734384280000|2024-12-16 21:24:40|106.75|106.25|106.74|106.24|106.75|106.25|106.74|106.24|2
1734384290000|2024-12-16 21:24:50|106.73|106.23|106.75|106.25|106.75|106.25|106.73|106.23|3
1734384300000|2024-12-16 21:25:00|106.74|106.24|106.77|106.27|106.77|106.27|106.74|106.24|5
1734384310000|2024-12-16 21:25:10|106.78|106.28|106.78|106.28|106.82|106.32|106.77|106.27|7
1734384320000|2024-12-16 21:25:20|106.77|106.27|106.75|106.25|106.77|106.27|106.74|106.24|5
1734384330000|2024-12-16 21:25:30|106.74|106.24|106.74|106.24|106.75|106.25|106.74|106.24|3
1734384340000|2024-12-16 21:25:40|106.75|106.25|106.77|106.27|106.77|106.27|106.75|106.25|9
1734384350000|2024-12-16 21:25:50|106.78|106.28|106.8|106.3|106.8|106.3|106.78|106.28|4
1734384360000|2024-12-16 21:26:00|106.79|106.29|106.72|106.22|106.79|106.29|106.72|106.22|8
1734384370000|2024-12-16 21:26:10|106.74|106.24|106.77|106.27|106.77|106.27|106.74|106.24|4
1734384380000|2024-12-16 21:26:20|106.78|106.28|106.87|106.37|106.87|106.37|106.78|106.28|9
1734384400000|2024-12-16 21:26:40|106.86|106.36|106.87|106.37|106.87|106.37|106.86|106.36|2
1734384410000|2024-12-16 21:26:50|106.85|106.35|106.8|106.3|106.85|106.35|106.8|106.3|7
1734384420000|2024-12-16 21:27:00|106.81|106.31|106.85|106.35|106.85|106.35|106.81|106.31|8
1734384430000|2024-12-16 21:27:10|106.86|106.36|106.81|106.31|106.86|106.36|106.81|106.31|8
1734384440000|2024-12-16 21:27:20|106.8|106.3|106.84|106.34|106.84|106.34|106.8|106.3|7
1734384450000|2024-12-16 21:27:30|106.85|106.35|106.86|106.36|106.91|106.41|106.85|106.35|9
1734384460000|2024-12-16 21:27:40|106.85|106.35|106.85|106.35|106.85|106.35|106.85|106.35|1
1734384470000|2024-12-16 21:27:50|106.87|106.37|106.87|106.37|106.87|106.37|106.87|106.37|1
1734384480000|2024-12-16 21:28:00|106.86|106.36|106.86|106.36|106.86|106.36|106.86|106.36|1
1734384490000|2024-12-16 21:28:10|106.85|106.35|106.8|106.3|106.85|106.35|106.79|106.29|6
1734384500000|2024-12-16 21:28:20|106.81|106.31|106.85|106.35|106.85|106.35|106.81|106.31|4
1734384510000|2024-12-16 21:28:30|106.84|106.34|106.85|106.35|106.85|106.35|106.84|106.34|2
1734384520000|2024-12-16 21:28:40|106.84|106.34|106.81|106.31|106.84|106.34|106.79|106.29|8
1734384530000|2024-12-16 21:28:50|106.82|106.32|106.82|106.32|106.84|106.34|106.81|106.31|6
1734384540000|2024-12-16 21:29:00|106.81|106.31|106.75|106.25|106.82|106.32|106.74|106.24|11
1734384550000|2024-12-16 21:29:10|106.76|106.26|106.8|106.3|106.8|106.3|106.76|106.26|4
1734384560000|2024-12-16 21:29:20|106.79|106.29|106.81|106.31|106.81|106.31|106.79|106.29|3
1734384570000|2024-12-16 21:29:30|106.76|106.26|106.75|106.25|106.76|106.26|106.74|106.24|8
1734384590000|2024-12-16 21:29:50|106.74|106.24|106.74|106.24|106.74|106.24|106.7|106.2|8
1734384600000|2024-12-16 21:30:00|106.72|106.22|106.74|106.24|106.74|106.24|106.72|106.22|2
1734384610000|2024-12-16 21:30:10|106.75|106.25|106.72|106.22|106.76|106.26|106.72|106.22|7
1734384620000|2024-12-16 21:30:20|106.73|106.23|106.75|106.25|106.75|106.25|106.73|106.23|5
1734384630000|2024-12-16 21:30:30|106.76|106.26|106.86|106.36|106.86|106.36|106.76|106.26|7
1734384650000|2024-12-16 21:30:50|106.87|106.37|106.86|106.36|106.87|106.37|106.86|106.36|2
1734384660000|2024-12-16 21:31:00|106.84|106.34|106.84|106.34|106.85|106.35|106.84|106.34|5
1734384670000|2024-12-16 21:31:10|106.83|106.33|106.84|106.34|106.84|106.34|106.83|106.33|4
1734384680000|2024-12-16 21:31:20|106.83|106.33|106.85|106.35|106.86|106.36|106.83|106.33|5
1734384690000|2024-12-16 21:31:30|106.84|106.34|106.79|106.29|106.84|106.34|106.79|106.29|5
1734384700000|2024-12-16 21:31:40|106.78|106.28|106.71|106.21|106.78|106.28|106.71|106.21|6
1734384710000|2024-12-16 21:31:50|106.7|106.2|106.69|106.19|106.7|106.2|106.69|106.19|2
1734384720000|2024-12-16 21:32:00|106.7|106.2|106.61|106.11|106.7|106.2|106.61|106.11|7
1734384730000|2024-12-16 21:32:10|106.6|106.1|106.51|106.01|106.6|106.1|106.51|106.01|9
1734384740000|2024-12-16 21:32:20|106.52|106.02|106.52|106.02|106.52|106.02|106.52|106.02|1
1734384760000|2024-12-16 21:32:40|106.56|106.06|106.56|106.06|106.6|106.1|106.56|106.06|4
1734384770000|2024-12-16 21:32:50|106.57|106.07|106.57|106.07|106.57|106.07|106.57|106.07|1
1734384780000|2024-12-16 21:33:00|106.58|106.08|106.68|106.18|106.68|106.18|106.57|106.07|7
1734384790000|2024-12-16 21:33:10|106.67|106.17|106.61|106.11|106.67|106.17|106.61|106.11|6
1734384800000|2024-12-16 21:33:20|106.6|106.1|106.6|106.1|106.6|106.1|106.58|106.08|7
1734384810000|2024-12-16 21:33:30|106.63|106.13|106.62|106.12|106.63|106.13|106.61|106.11|4
1734384820000|2024-12-16 21:33:40|106.65|106.15|106.63|106.13|106.65|106.15|106.63|106.13|3
1734384830000|2024-12-16 21:33:50|106.64|106.14|106.63|106.13|106.66|106.16|106.63|106.13|5
1734384840000|2024-12-16 21:34:00|106.61|106.11|106.48|105.98|106.61|106.11|106.48|105.98|8
1734384850000|2024-12-16 21:34:10|106.47|105.97|106.51|106.01|106.52|106.02|106.47|105.97|3
1734384860000|2024-12-16 21:34:20|106.48|105.98|106.46|105.96|106.48|105.98|106.46|105.96|3
1734384870000|2024-12-16 21:34:30|106.45|105.95|106.44|105.94|106.45|105.95|106.44|105.94|2
1734384880000|2024-12-16 21:34:40|106.47|105.97|106.45|105.95|106.47|105.97|106.45|105.95|3
1734384890000|2024-12-16 21:34:50|106.43|105.93|106.41|105.91|106.43|105.93|106.41|105.91|8
1734384900000|2024-12-16 21:35:00|106.43|105.93|106.43|105.93|106.43|105.93|106.42|105.92|5
1734384910000|2024-12-16 21:35:10|106.44|105.94|106.44|105.94|106.46|105.96|106.44|105.94|6
1734384920000|2024-12-16 21:35:20|106.45|105.95|106.48|105.98|106.48|105.98|106.45|105.95|4
1734384930000|2024-12-16 21:35:30|106.49|105.99|106.5|106|106.5|106|106.49|105.99|2
1734384940000|2024-12-16 21:35:40|106.53|106.03|106.53|106.03|106.53|106.03|106.53|106.03|1
1734384950000|2024-12-16 21:35:50|106.51|106.01|106.52|106.02|106.54|106.04|106.51|106.01|4
1734384960000|2024-12-16 21:36:00|106.51|106.01|106.53|106.03|106.53|106.03|106.51|106.01|4
1734384970000|2024-12-16 21:36:10|106.55|106.05|106.63|106.13|106.63|106.13|106.54|106.04|5
1734384980000|2024-12-16 21:36:20|106.62|106.12|106.61|106.11|106.63|106.13|106.61|106.11|6
1734384990000|2024-12-16 21:36:30|106.58|106.08|106.54|106.04|106.58|106.08|106.54|106.04|7
1734385000000|2024-12-16 21:36:40|106.53|106.03|106.53|106.03|106.53|106.03|106.51|106.01|5
1734385010000|2024-12-16 21:36:50|106.55|106.05|106.55|106.05|106.55|106.05|106.55|106.05|1
1734385020000|2024-12-16 21:37:00|106.54|106.04|106.56|106.06|106.56|106.06|106.54|106.04|3
1734385030000|2024-12-16 21:37:10|106.58|106.08|106.58|106.08|106.61|106.11|106.58|106.08|6
1734385040000|2024-12-16 21:37:20|106.59|106.09|106.6|106.1|106.6|106.1|106.59|106.09|2
1734385050000|2024-12-16 21:37:30|106.59|106.09|106.56|106.06|106.61|106.11|106.56|106.06|9
1734385070000|2024-12-16 21:37:50|106.57|106.07|106.58|106.08|106.58|106.08|106.56|106.06|3
1734385080000|2024-12-16 21:38:00|106.62|106.12|106.72|106.22|106.72|106.22|106.61|106.11|10
1734385090000|2024-12-16 21:38:10|106.71|106.21|106.76|106.26|106.76|106.26|106.71|106.21|4
1734385100000|2024-12-16 21:38:20|106.78|106.28|106.78|106.28|106.78|106.28|106.78|106.28|1
1734385110000|2024-12-16 21:38:30|106.79|106.29|106.76|106.26|106.8|106.3|106.76|106.26|5
1734385120000|2024-12-16 21:38:40|106.73|106.23|106.69|106.19|106.73|106.23|106.69|106.19|4
1734385150000|2024-12-16 21:39:10|106.64|106.14|106.52|106.02|106.64|106.14|106.52|106.02|10
1734385160000|2024-12-16 21:39:20|106.51|106.01|106.51|106.01|106.52|106.02|106.51|106.01|3
1734385170000|2024-12-16 21:39:30|106.48|105.98|106.47|105.97|106.48|105.98|106.46|105.96|6
1734385180000|2024-12-16 21:39:40|106.48|105.98|106.49|105.99|106.49|105.99|106.48|105.98|2
1734385190000|2024-12-16 21:39:50|106.51|106.01|106.51|106.01|106.51|106.01|106.5|106|3
1734385210000|2024-12-16 21:40:10|106.5|106|106.53|106.03|106.54|106.04|106.5|106|5
1734385220000|2024-12-16 21:40:20|106.54|106.04|106.54|106.04|106.56|106.06|106.53|106.03|6
1734385230000|2024-12-16 21:40:30|106.53|106.03|106.55|106.05|106.55|106.05|106.53|106.03|2
1734385240000|2024-12-16 21:40:40|106.61|106.11|106.59|106.09|106.61|106.11|106.59|106.09|4
1734385250000|2024-12-16 21:40:50|106.58|106.08|106.59|106.09|106.61|106.11|106.58|106.08|5
1734385260000|2024-12-16 21:41:00|106.57|106.07|106.58|106.08|106.58|106.08|106.56|106.06|5
1734385270000|2024-12-16 21:41:10|106.59|106.09|106.56|106.06|106.59|106.09|106.56|106.06|4
1734385280000|2024-12-16 21:41:20|106.54|106.04|106.51|106.01|106.54|106.04|106.51|106.01|3
1734385290000|2024-12-16 21:41:30|106.54|106.04|106.54|106.04|106.55|106.05|106.53|106.03|5
1734385300000|2024-12-16 21:41:40|106.53|106.03|106.54|106.04|106.54|106.04|106.51|106.01|12
1734385310000|2024-12-16 21:41:50|106.53|106.03|106.52|106.02|106.55|106.05|106.51|106.01|11
1734385340000|2024-12-16 21:42:20|106.53|106.03|106.54|106.04|106.57|106.07|106.53|106.03|9
1734385350000|2024-12-16 21:42:30|106.55|106.05|106.56|106.06|106.56|106.06|106.55|106.05|2
1734385360000|2024-12-16 21:42:40|106.57|106.07|106.56|106.06|106.58|106.08|106.55|106.05|6
1734385370000|2024-12-16 21:42:50|106.58|106.08|106.58|106.08|106.59|106.09|106.58|106.08|3
1734385380000|2024-12-16 21:43:00|106.59|106.09|106.54|106.04|106.59|106.09|106.54|106.04|4
1734385390000|2024-12-16 21:43:10|106.55|106.05|106.58|106.08|106.58|106.08|106.55|106.05|2
1734385400000|2024-12-16 21:43:20|106.59|106.09|106.59|106.09|106.59|106.09|106.59|106.09|1
1734385410000|2024-12-16 21:43:30|106.64|106.14|106.64|106.14|106.64|106.14|106.64|106.14|1
1734385420000|2024-12-16 21:43:40|106.63|106.13|106.61|106.11|106.63|106.13|106.61|106.11|3
1734385430000|2024-12-16 21:43:50|106.6|106.1|106.59|106.09|106.6|106.1|106.59|106.09|2
1734385440000|2024-12-16 21:44:00|106.61|106.11|106.63|106.13|106.63|106.13|106.61|106.11|2
1734385450000|2024-12-16 21:44:10|106.62|106.12|106.69|106.19|106.7|106.2|106.62|106.12|7
1734385460000|2024-12-16 21:44:20|106.7|106.2|106.72|106.22|106.72|106.22|106.69|106.19|3
1734385470000|2024-12-16 21:44:30|106.73|106.23|106.73|106.23|106.73|106.23|106.73|106.23|1
1734385480000|2024-12-16 21:44:40|106.74|106.24|106.73|106.23|106.75|106.25|106.72|106.22|6
1734385490000|2024-12-16 21:44:50|106.72|106.22|106.73|106.23|106.74|106.24|106.72|106.22|7
1734385500000|2024-12-16 21:45:00|106.74|106.24|106.75|106.25|106.76|106.26|106.73|106.23|5
1734385510000|2024-12-16 21:45:10|106.73|106.23|106.74|106.24|106.74|106.24|106.73|106.23|2
1734385530000|2024-12-16 21:45:30|106.78|106.28|106.82|106.32|106.83|106.33|106.78|106.28|3
1734385540000|2024-12-16 21:45:40|106.83|106.33|106.86|106.36|106.86|106.36|106.82|106.32|5
1734385550000|2024-12-16 21:45:50|106.85|106.35|106.82|106.32|106.87|106.37|106.81|106.31|7
1734385560000|2024-12-16 21:46:00|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734385570000|2024-12-16 21:46:10|106.84|106.34|106.88|106.38|106.88|106.38|106.83|106.33|5
1734385580000|2024-12-16 21:46:20|106.87|106.37|106.89|106.39|106.9|106.4|106.87|106.37|3
1734385590000|2024-12-16 21:46:30|106.87|106.37|106.87|106.37|106.88|106.38|106.87|106.37|5
1734385600000|2024-12-16 21:46:40|106.86|106.36|106.78|106.28|106.86|106.36|106.78|106.28|9
1734385610000|2024-12-16 21:46:50|106.77|106.27|106.77|106.27|106.77|106.27|106.76|106.26|3
1734385620000|2024-12-16 21:47:00|106.76|106.26|106.83|106.33|106.84|106.34|106.76|106.26|7
1734385630000|2024-12-16 21:47:10|106.82|106.32|106.81|106.31|106.82|106.32|106.81|106.31|2
1734385640000|2024-12-16 21:47:20|106.82|106.32|106.86|106.36|106.86|106.36|106.81|106.31|6
1734385650000|2024-12-16 21:47:30|106.84|106.34|106.8|106.3|106.84|106.34|106.8|106.3|5
1734385660000|2024-12-16 21:47:40|106.79|106.29|106.82|106.32|106.82|106.32|106.79|106.29|5
1734385670000|2024-12-16 21:47:50|106.81|106.31|106.83|106.33|106.83|106.33|106.79|106.29|9
1734385680000|2024-12-16 21:48:00|106.85|106.35|106.82|106.32|106.85|106.35|106.81|106.31|7
1734385690000|2024-12-16 21:48:10|106.83|106.33|106.83|106.33|106.83|106.33|106.83|106.33|1
1734385700000|2024-12-16 21:48:20|106.84|106.34|106.85|106.35|106.85|106.35|106.83|106.33|4
1734385710000|2024-12-16 21:48:30|106.86|106.36|106.86|106.36|106.86|106.36|106.86|106.36|1
1734385720000|2024-12-16 21:48:40|106.85|106.35|106.85|106.35|106.85|106.35|106.85|106.35|1
1734385730000|2024-12-16 21:48:50|106.84|106.34|106.85|106.35|106.86|106.36|106.84|106.34|11
1734385740000|2024-12-16 21:49:00|106.86|106.36|106.9|106.4|106.9|106.4|106.86|106.36|5
1734385750000|2024-12-16 21:49:10|106.91|106.41|106.84|106.34|106.91|106.41|106.84|106.34|7
1734385760000|2024-12-16 21:49:20|106.83|106.33|106.87|106.37|106.87|106.37|106.83|106.33|4
1734385770000|2024-12-16 21:49:30|106.88|106.38|106.83|106.33|106.88|106.38|106.81|106.31|9
1734385780000|2024-12-16 21:49:40|106.85|106.35|106.87|106.37|106.87|106.37|106.84|106.34|5
1734385790000|2024-12-16 21:49:50|106.86|106.36|106.86|106.36|106.87|106.37|106.84|106.34|6
1734385800000|2024-12-16 21:50:00|106.89|106.39|106.91|106.41|106.91|106.41|106.89|106.39|2
1734385810000|2024-12-16 21:50:10|106.9|106.4|106.86|106.36|106.9|106.4|106.86|106.36|9
1734385820000|2024-12-16 21:50:20|106.84|106.34|106.86|106.36|106.86|106.36|106.81|106.31|9
1734385830000|2024-12-16 21:50:30|106.85|106.35|106.86|106.36|106.87|106.37|106.85|106.35|4
1734385850000|2024-12-16 21:50:50|106.85|106.35|106.81|106.31|106.85|106.35|106.79|106.29|13
1734385860000|2024-12-16 21:51:00|106.8|106.3|106.82|106.32|106.83|106.33|106.79|106.29|10
1734385870000|2024-12-16 21:51:10|106.81|106.31|106.78|106.28|106.82|106.32|106.77|106.27|9
1734385880000|2024-12-16 21:51:20|106.79|106.29|106.83|106.33|106.83|106.33|106.79|106.29|4
1734385890000|2024-12-16 21:51:30|106.82|106.32|106.81|106.31|106.82|106.32|106.81|106.31|6
1734385920000|2024-12-16 21:52:00|106.84|106.34|106.84|106.34|106.84|106.34|106.84|106.34|1
1734385930000|2024-12-16 21:52:10|106.85|106.35|106.82|106.32|106.86|106.36|106.82|106.32|10
1734385940000|2024-12-16 21:52:20|106.81|106.31|106.87|106.37|106.89|106.39|106.81|106.31|9
1734385950000|2024-12-16 21:52:30|106.86|106.36|106.88|106.38|106.91|106.41|106.86|106.36|8
1734385960000|2024-12-16 21:52:40|106.89|106.39|106.89|106.39|106.89|106.39|106.89|106.39|1
1734385970000|2024-12-16 21:52:50|106.88|106.38|106.81|106.31|106.88|106.38|106.81|106.31|6
1734385980000|2024-12-16 21:53:00|106.82|106.32|106.82|106.32|106.82|106.32|106.82|106.32|1
1734385990000|2024-12-16 21:53:10|106.83|106.33|106.82|106.32|106.84|106.34|106.82|106.32|6
1734386000000|2024-12-16 21:53:20|106.81|106.31|106.83|106.33|106.85|106.35|106.81|106.31|8
1734386010000|2024-12-16 21:53:30|106.82|106.32|106.81|106.31|106.83|106.33|106.81|106.31|4
1734386020000|2024-12-16 21:53:40|106.79|106.29|106.78|106.28|106.79|106.29|106.78|106.28|2
1734386030000|2024-12-16 21:53:50|106.79|106.29|106.81|106.31|106.81|106.31|106.79|106.29|2
1734386040000|2024-12-16 21:54:00|106.8|106.3|106.85|106.35|106.86|106.36|106.8|106.3|5
1734386050000|2024-12-16 21:54:10|106.83|106.33|106.83|106.33|106.84|106.34|106.83|106.33|3
1734386060000|2024-12-16 21:54:20|106.85|106.35|106.85|106.35|106.85|106.35|106.84|106.34|5
1734386070000|2024-12-16 21:54:30|106.87|106.37|106.82|106.32|106.87|106.37|106.82|106.32|5
1734386080000|2024-12-16 21:54:40|106.81|106.31|106.81|106.31|106.82|106.32|106.81|106.31|3
1734386090000|2024-12-16 21:54:50|106.8|106.3|106.77|106.27|106.8|106.3|106.77|106.27|10
1734386110000|2024-12-16 21:55:10|106.8|106.3|106.83|106.33|106.83|106.33|106.8|106.3|2
1734386120000|2024-12-16 21:55:20|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|2
1734386130000|2024-12-16 21:55:30|106.82|106.32|106.8|106.3|106.82|106.32|106.8|106.3|3
1734386140000|2024-12-16 21:55:40|106.81|106.31|106.82|106.32|106.82|106.32|106.8|106.3|4
1734386150000|2024-12-16 21:55:50|106.83|106.33|106.92|106.42|106.92|106.42|106.83|106.33|9
1734386160000|2024-12-16 21:56:00|106.91|106.41|106.87|106.37|106.91|106.41|106.87|106.37|3
1734386170000|2024-12-16 21:56:10|106.86|106.36|106.89|106.39|106.89|106.39|106.86|106.36|10
1734386180000|2024-12-16 21:56:20|106.88|106.38|106.89|106.39|106.89|106.39|106.88|106.38|4
1734386190000|2024-12-16 21:56:30|106.88|106.38|106.84|106.34|106.88|106.38|106.84|106.34|3
1734386200000|2024-12-16 21:56:40|106.82|106.32|106.81|106.31|106.82|106.32|106.81|106.31|2
1734386210000|2024-12-16 21:56:50|106.82|106.32|106.82|106.32|106.82|106.32|106.82|106.32|1
1734386220000|2024-12-16 21:57:00|106.83|106.33|106.84|106.34|106.84|106.34|106.83|106.33|2
1734386240000|2024-12-16 21:57:20|106.85|106.35|106.87|106.37|106.87|106.37|106.85|106.35|5
1734386250000|2024-12-16 21:57:30|106.86|106.36|106.85|106.35|106.86|106.36|106.85|106.35|2
1734386260000|2024-12-16 21:57:40|106.86|106.36|106.88|106.38|106.88|106.38|106.86|106.36|2
1734386270000|2024-12-16 21:57:50|106.87|106.37|106.85|106.35|106.87|106.37|106.85|106.35|3
1734386280000|2024-12-16 21:58:00|106.86|106.36|106.82|106.32|106.86|106.36|106.82|106.32|5
1734386290000|2024-12-16 21:58:10|106.81|106.31|106.81|106.31|106.81|106.31|106.81|106.31|1
1734386310000|2024-12-16 21:58:30|106.79|106.29|106.8|106.3|106.81|106.31|106.77|106.27|5
1734386320000|2024-12-16 21:58:40|106.79|106.29|106.76|106.26|106.79|106.29|106.76|106.26|4
1734386330000|2024-12-16 21:58:50|106.77|106.27|106.76|106.26|106.78|106.28|106.76|106.26|4
1734386340000|2024-12-16 21:59:00|106.75|106.25|106.76|106.26|106.76|106.26|106.75|106.25|2
1734386350000|2024-12-16 21:59:10|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|2
1734386360000|2024-12-16 21:59:20|106.82|106.32|106.81|106.31|106.82|106.32|106.81|106.31|2
1734386370000|2024-12-16 21:59:30|106.8|106.3|106.81|106.31|106.82|106.32|106.79|106.29|10
1734386380000|2024-12-16 21:59:40|106.82|106.32|106.77|106.27|106.82|106.32|106.77|106.27|10
1734386390000|2024-12-16 21:59:50|106.76|106.26|106.73|106.23|106.77|106.27|106.72|106.22|10
1734386400000|2024-12-16 22:00:00|106.74|106.24|106.75|106.25|106.75|106.25|106.73|106.23|12
1734386410000|2024-12-16 22:00:10|106.74|106.24|106.78|106.28|106.78|106.28|106.74|106.24|10
1734386420000|2024-12-16 22:00:20|106.77|106.27|106.76|106.26|106.78|106.28|106.76|106.26|7
1734386430000|2024-12-16 22:00:30|106.77|106.27|106.74|106.24|106.77|106.27|106.74|106.24|4
1734386440000|2024-12-16 22:00:40|106.76|106.26|106.74|106.24|106.76|106.26|106.74|106.24|5
1734386450000|2024-12-16 22:00:50|106.75|106.25|106.76|106.26|106.77|106.27|106.75|106.25|8
1734386460000|2024-12-16 22:01:00|106.77|106.27|106.74|106.24|106.78|106.28|106.74|106.24|7
1734386470000|2024-12-16 22:01:10|106.73|106.23|106.65|106.15|106.73|106.23|106.65|106.15|14
1734386480000|2024-12-16 22:01:20|106.64|106.14|106.62|106.12|106.64|106.14|106.62|106.12|6
1734386490000|2024-12-16 22:01:30|106.63|106.13|106.63|106.13|106.63|106.13|106.62|106.12|9
1734386500000|2024-12-16 22:01:40|106.64|106.14|106.66|106.16|106.66|106.16|106.64|106.14|3
1734386510000|2024-12-16 22:01:50|106.69|106.19|106.73|106.23|106.73|106.23|106.69|106.19|5
1734386520000|2024-12-16 22:02:00|106.72|106.22|106.73|106.23|106.75|106.25|106.71|106.21|17
1734386530000|2024-12-16 22:02:10|106.72|106.22|106.71|106.21|106.73|106.23|106.71|106.21|4
1734386540000|2024-12-16 22:02:20|106.72|106.22|106.73|106.23|106.73|106.23|106.71|106.21|5
1734386550000|2024-12-16 22:02:30|106.75|106.25|106.73|106.23|106.8|106.3|106.73|106.23|10
1734386560000|2024-12-16 22:02:40|106.75|106.25|106.75|106.25|106.75|106.25|106.73|106.23|7
1734386590000|2024-12-16 22:03:10|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734386600000|2024-12-16 22:03:20|106.75|106.25|106.73|106.23|106.75|106.25|106.73|106.23|5
1734386610000|2024-12-16 22:03:30|106.74|106.24|106.76|106.26|106.76|106.26|106.74|106.24|5
1734386620000|2024-12-16 22:03:40|106.75|106.25|106.69|106.19|106.75|106.25|106.69|106.19|13
1734386630000|2024-12-16 22:03:50|106.68|106.18|106.65|106.15|106.68|106.18|106.65|106.15|3
1734386640000|2024-12-16 22:04:00|106.66|106.16|106.72|106.22|106.74|106.24|106.66|106.16|13
1734386650000|2024-12-16 22:04:10|106.71|106.21|106.7|106.2|106.71|106.21|106.7|106.2|4
1734386660000|2024-12-16 22:04:20|106.71|106.21|106.64|106.14|106.71|106.21|106.64|106.14|13
1734386670000|2024-12-16 22:04:30|106.65|106.15|106.69|106.19|106.71|106.21|106.65|106.15|8
1734386680000|2024-12-16 22:04:40|106.68|106.18|106.69|106.19|106.7|106.2|106.68|106.18|4
1734386690000|2024-12-16 22:04:50|106.7|106.2|106.69|106.19|106.71|106.21|106.69|106.19|11
1734386700000|2024-12-16 22:05:00|106.7|106.2|106.67|106.17|106.7|106.2|106.66|106.16|8
1734386710000|2024-12-16 22:05:10|106.66|106.16|106.58|106.08|106.66|106.16|106.58|106.08|8
1734386720000|2024-12-16 22:05:20|106.6|106.1|106.63|106.13|106.63|106.13|106.6|106.1|4
1734386730000|2024-12-16 22:05:30|106.62|106.12|106.61|106.11|106.62|106.12|106.6|106.1|4
1734386740000|2024-12-16 22:05:40|106.62|106.12|106.64|106.14|106.64|106.14|106.62|106.12|3
1734386750000|2024-12-16 22:05:50|106.63|106.13|106.63|106.13|106.64|106.14|106.63|106.13|5
1734386760000|2024-12-16 22:06:00|106.62|106.12|106.62|106.12|106.63|106.13|106.61|106.11|7
1734386770000|2024-12-16 22:06:10|106.61|106.11|106.6|106.1|106.61|106.11|106.6|106.1|2
1734386780000|2024-12-16 22:06:20|106.59|106.09|106.63|106.13|106.63|106.13|106.59|106.09|10
1734386790000|2024-12-16 22:06:30|106.64|106.14|106.63|106.13|106.64|106.14|106.61|106.11|4
1734386800000|2024-12-16 22:06:40|106.61|106.11|106.61|106.11|106.63|106.13|106.59|106.09|10
1734386810000|2024-12-16 22:06:50|106.62|106.12|106.61|106.11|106.63|106.13|106.61|106.11|6
1734386820000|2024-12-16 22:07:00|106.62|106.12|106.65|106.15|106.65|106.15|106.62|106.12|3
1734386830000|2024-12-16 22:07:10|106.64|106.14|106.63|106.13|106.64|106.14|106.63|106.13|2
1734386840000|2024-12-16 22:07:20|106.64|106.14|106.64|106.14|106.64|106.14|106.62|106.12|4
1734386850000|2024-12-16 22:07:30|106.63|106.13|106.64|106.14|106.66|106.16|106.63|106.13|3
1734386870000|2024-12-16 22:07:50|106.66|106.16|106.66|106.16|106.66|106.16|106.66|106.16|1
1734386880000|2024-12-16 22:08:00|106.67|106.17|106.71|106.21|106.71|106.21|106.67|106.17|4
1734386890000|2024-12-16 22:08:10|106.7|106.2|106.72|106.22|106.72|106.22|106.69|106.19|7
1734386900000|2024-12-16 22:08:20|106.71|106.21|106.67|106.17|106.71|106.21|106.66|106.16|6
1734386910000|2024-12-16 22:08:30|106.66|106.16|106.69|106.19|106.69|106.19|106.66|106.16|4
1734386920000|2024-12-16 22:08:40|106.7|106.2|106.64|106.14|106.7|106.2|106.64|106.14|8
1734386930000|2024-12-16 22:08:50|106.63|106.13|106.62|106.12|106.63|106.13|106.6|106.1|6
1734386940000|2024-12-16 22:09:00|106.63|106.13|106.63|106.13|106.64|106.14|106.63|106.13|3
1734386950000|2024-12-16 22:09:10|106.62|106.12|106.63|106.13|106.63|106.13|106.62|106.12|2
1734386960000|2024-12-16 22:09:20|106.62|106.12|106.6|106.1|106.62|106.12|106.6|106.1|2
1734386970000|2024-12-16 22:09:30|106.61|106.11|106.64|106.14|106.65|106.15|106.61|106.11|6
1734386980000|2024-12-16 22:09:40|106.63|106.13|106.63|106.13|106.63|106.13|106.63|106.13|1
1734386990000|2024-12-16 22:09:50|106.64|106.14|106.63|106.13|106.64|106.14|106.63|106.13|4
1734387000000|2024-12-16 22:10:00|106.66|106.16|106.67|106.17|106.67|106.17|106.66|106.16|2
1734387010000|2024-12-16 22:10:10|106.69|106.19|106.73|106.23|106.74|106.24|106.69|106.19|5
1734387020000|2024-12-16 22:10:20|106.71|106.21|106.73|106.23|106.73|106.23|106.7|106.2|7
1734387030000|2024-12-16 22:10:30|106.71|106.21|106.73|106.23|106.73|106.23|106.71|106.21|3
1734387040000|2024-12-16 22:10:40|106.74|106.24|106.83|106.33|106.83|106.33|106.74|106.24|5
1734387050000|2024-12-16 22:10:50|106.86|106.36|106.88|106.38|106.88|106.38|106.85|106.35|4
1734387060000|2024-12-16 22:11:00|106.89|106.39|106.94|106.44|106.94|106.44|106.89|106.39|5
1734387070000|2024-12-16 22:11:10|106.93|106.43|106.92|106.42|106.94|106.44|106.92|106.42|5
1734387080000|2024-12-16 22:11:20|106.91|106.41|106.91|106.41|106.91|106.41|106.91|106.41|1
1734387090000|2024-12-16 22:11:30|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734387100000|2024-12-16 22:11:40|106.91|106.41|106.95|106.45|106.95|106.45|106.91|106.41|4
1734387110000|2024-12-16 22:11:50|106.94|106.44|106.97|106.47|106.98|106.48|106.93|106.43|9
1734387120000|2024-12-16 22:12:00|106.98|106.48|106.98|106.48|106.99|106.49|106.98|106.48|7
1734387130000|2024-12-16 22:12:10|106.96|106.46|106.91|106.41|106.96|106.46|106.91|106.41|5
1734387140000|2024-12-16 22:12:20|106.92|106.42|106.93|106.43|106.93|106.43|106.91|106.41|4
1734387150000|2024-12-16 22:12:30|106.94|106.44|106.96|106.46|106.96|106.46|106.94|106.44|3
1734387160000|2024-12-16 22:12:40|106.94|106.44|106.93|106.43|106.95|106.45|106.92|106.42|5
1734387170000|2024-12-16 22:12:50|106.91|106.41|106.94|106.44|106.94|106.44|106.88|106.38|11
1734387180000|2024-12-16 22:13:00|106.95|106.45|106.96|106.46|106.96|106.46|106.95|106.45|4
1734387190000|2024-12-16 22:13:10|106.94|106.44|106.9|106.4|106.94|106.44|106.9|106.4|3
1734387200000|2024-12-16 22:13:20|106.91|106.41|106.89|106.39|106.91|106.41|106.89|106.39|3
1734387210000|2024-12-16 22:13:30|106.9|106.4|106.92|106.42|106.94|106.44|106.9|106.4|6
1734387220000|2024-12-16 22:13:40|106.91|106.41|106.96|106.46|106.98|106.48|106.91|106.41|6
1734387230000|2024-12-16 22:13:50|106.97|106.47|106.98|106.48|106.98|106.48|106.97|106.47|2
1734387240000|2024-12-16 22:14:00|106.99|106.49|107.04|106.54|107.04|106.54|106.99|106.49|13
1734387250000|2024-12-16 22:14:10|107.03|106.53|107.04|106.54|107.09|106.59|107.03|106.53|12
1734387260000|2024-12-16 22:14:20|107.06|106.56|107.03|106.53|107.07|106.57|107.03|106.53|11
1734387270000|2024-12-16 22:14:30|107.01|106.51|107.01|106.51|107.02|106.52|107.01|106.51|3
1734387280000|2024-12-16 22:14:40|107|106.5|106.99|106.49|107|106.5|106.99|106.49|2
1734387290000|2024-12-16 22:14:50|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|2
1734387300000|2024-12-16 22:15:00|106.98|106.48|106.94|106.44|106.98|106.48|106.94|106.44|3
1734387310000|2024-12-16 22:15:10|106.92|106.42|106.89|106.39|106.92|106.42|106.89|106.39|3
1734387320000|2024-12-16 22:15:20|106.88|106.38|106.83|106.33|106.88|106.38|106.83|106.33|8
1734387330000|2024-12-16 22:15:30|106.84|106.34|106.84|106.34|106.85|106.35|106.84|106.34|3
1734387340000|2024-12-16 22:15:40|106.87|106.37|106.87|106.37|106.87|106.37|106.87|106.37|1
1734387350000|2024-12-16 22:15:50|106.88|106.38|106.88|106.38|106.89|106.39|106.87|106.37|4
1734387360000|2024-12-16 22:16:00|106.87|106.37|106.86|106.36|106.87|106.37|106.86|106.36|2
1734387370000|2024-12-16 22:16:10|106.84|106.34|106.76|106.26|106.85|106.35|106.76|106.26|11
1734387380000|2024-12-16 22:16:20|106.77|106.27|106.82|106.32|106.83|106.33|106.77|106.27|10
1734387390000|2024-12-16 22:16:30|106.83|106.33|106.85|106.35|106.85|106.35|106.83|106.33|3
1734387400000|2024-12-16 22:16:40|106.84|106.34|106.81|106.31|106.84|106.34|106.81|106.31|4
1734387410000|2024-12-16 22:16:50|106.8|106.3|106.77|106.27|106.8|106.3|106.77|106.27|5
1734387420000|2024-12-16 22:17:00|106.78|106.28|106.65|106.15|106.78|106.28|106.65|106.15|9
1734387430000|2024-12-16 22:17:10|106.66|106.16|106.65|106.15|106.66|106.16|106.64|106.14|4
1734387440000|2024-12-16 22:17:20|106.64|106.14|106.64|106.14|106.64|106.14|106.64|106.14|1
1734387460000|2024-12-16 22:17:40|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734387470000|2024-12-16 22:17:50|106.61|106.11|106.55|106.05|106.61|106.11|106.55|106.05|6
1734387480000|2024-12-16 22:18:00|106.56|106.06|106.56|106.06|106.58|106.08|106.56|106.06|6
1734387490000|2024-12-16 22:18:10|106.55|106.05|106.55|106.05|106.58|106.08|106.55|106.05|5
1734387500000|2024-12-16 22:18:20|106.54|106.04|106.54|106.04|106.54|106.04|106.53|106.03|3
1734387510000|2024-12-16 22:18:30|106.53|106.03|106.48|105.98|106.53|106.03|106.47|105.97|7
1734387520000|2024-12-16 22:18:40|106.49|105.99|106.51|106.01|106.51|106.01|106.49|105.99|2
1734387530000|2024-12-16 22:18:50|106.5|106|106.47|105.97|106.5|106|106.47|105.97|4
1734387540000|2024-12-16 22:19:00|106.46|105.96|106.45|105.95|106.46|105.96|106.44|105.94|3
1734387550000|2024-12-16 22:19:10|106.44|105.94|106.44|105.94|106.44|105.94|106.44|105.94|1
1734387570000|2024-12-16 22:19:30|106.47|105.97|106.47|105.97|106.47|105.97|106.47|105.97|1
1734387580000|2024-12-16 22:19:40|106.45|105.95|106.44|105.94|106.45|105.95|106.44|105.94|2
1734387590000|2024-12-16 22:19:50|106.43|105.93|106.43|105.93|106.43|105.93|106.43|105.93|1
1734387600000|2024-12-16 22:20:00|106.44|105.94|106.44|105.94|106.44|105.94|106.44|105.94|1
1734387610000|2024-12-16 22:20:10|106.43|105.93|106.41|105.91|106.43|105.93|106.41|105.91|2
1734387620000|2024-12-16 22:20:20|106.39|105.89|106.42|105.92|106.42|105.92|106.39|105.89|3
1734387630000|2024-12-16 22:20:30|106.43|105.93|106.44|105.94|106.44|105.94|106.43|105.93|2
1734387650000|2024-12-16 22:20:50|106.45|105.95|106.46|105.96|106.46|105.96|106.45|105.95|2
1734387660000|2024-12-16 22:21:00|106.47|105.97|106.47|105.97|106.47|105.97|106.47|105.97|1
1734387670000|2024-12-16 22:21:10|106.48|105.98|106.48|105.98|106.48|105.98|106.48|105.98|1
1734387680000|2024-12-16 22:21:20|106.49|105.99|106.53|106.03|106.53|106.03|106.49|105.99|4
1734387690000|2024-12-16 22:21:30|106.52|106.02|106.52|106.02|106.52|106.02|106.52|106.02|1
1734387710000|2024-12-16 22:21:50|106.53|106.03|106.6|106.1|106.6|106.1|106.53|106.03|3
1734387720000|2024-12-16 22:22:00|106.61|106.11|106.63|106.13|106.63|106.13|106.61|106.11|2
1734387730000|2024-12-16 22:22:10|106.62|106.12|106.63|106.13|106.63|106.13|106.62|106.12|2
1734387740000|2024-12-16 22:22:20|106.62|106.12|106.62|106.12|106.62|106.12|106.62|106.12|1
1734387760000|2024-12-16 22:22:40|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734387780000|2024-12-16 22:23:00|106.63|106.13|106.63|106.13|106.63|106.13|106.63|106.13|1
1734387790000|2024-12-16 22:23:10|106.64|106.14|106.65|106.15|106.65|106.15|106.63|106.13|4
1734387800000|2024-12-16 22:23:20|106.64|106.14|106.69|106.19|106.7|106.2|106.64|106.14|7
1734387810000|2024-12-16 22:23:30|106.7|106.2|106.7|106.2|106.7|106.2|106.7|106.2|1
1734387820000|2024-12-16 22:23:40|106.69|106.19|106.69|106.19|106.7|106.2|106.69|106.19|3
1734387840000|2024-12-16 22:24:00|106.68|106.18|106.66|106.16|106.68|106.18|106.65|106.15|7
1734387850000|2024-12-16 22:24:10|106.65|106.15|106.66|106.16|106.66|106.16|106.65|106.15|2
1734387870000|2024-12-16 22:24:30|106.65|106.15|106.66|106.16|106.66|106.16|106.65|106.15|2
1734387880000|2024-12-16 22:24:40|106.64|106.14|106.63|106.13|106.64|106.14|106.63|106.13|2
1734387900000|2024-12-16 22:25:00|106.64|106.14|106.64|106.14|106.68|106.18|106.64|106.14|6
1734387920000|2024-12-16 22:25:20|106.63|106.13|106.64|106.14|106.64|106.14|106.63|106.13|2
1734387970000|2024-12-16 22:26:10|106.63|106.13|106.63|106.13|106.63|106.13|106.63|106.13|1
1734387980000|2024-12-16 22:26:20|106.64|106.14|106.62|106.12|106.64|106.14|106.62|106.12|3
1734388010000|2024-12-16 22:26:50|106.63|106.13|106.64|106.14|106.64|106.14|106.63|106.13|2
1734388030000|2024-12-16 22:27:10|106.63|106.13|106.63|106.13|106.63|106.13|106.63|106.13|1
1734388060000|2024-12-16 22:27:40|106.62|106.12|106.58|106.08|106.62|106.12|106.58|106.08|4
1734388070000|2024-12-16 22:27:50|106.57|106.07|106.56|106.06|106.59|106.09|106.56|106.06|16
1734388080000|2024-12-16 22:28:00|106.58|106.08|106.61|106.11|106.62|106.12|106.58|106.08|13
1734388090000|2024-12-16 22:28:10|106.62|106.12|106.62|106.12|106.62|106.12|106.62|106.12|1
1734388100000|2024-12-16 22:28:20|106.63|106.13|106.61|106.11|106.64|106.14|106.61|106.11|18
1734388120000|2024-12-16 22:28:40|106.62|106.12|106.62|106.12|106.62|106.12|106.62|106.12|1
1734388160000|2024-12-16 22:29:20|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734388170000|2024-12-16 22:29:30|106.61|106.11|106.62|106.12|106.62|106.12|106.61|106.11|6
1734388220000|2024-12-16 22:30:20|106.63|106.13|106.63|106.13|106.63|106.13|106.62|106.12|3
1734388240000|2024-12-16 22:30:40|106.62|106.12|106.61|106.11|106.62|106.12|106.61|106.11|2
1734388250000|2024-12-16 22:30:50|106.62|106.12|106.64|106.14|106.65|106.15|106.61|106.11|11
1734388260000|2024-12-16 22:31:00|106.65|106.15|106.64|106.14|106.65|106.15|106.63|106.13|10
1734388270000|2024-12-16 22:31:10|106.63|106.13|106.62|106.12|106.63|106.13|106.62|106.12|2
1734388280000|2024-12-16 22:31:20|106.63|106.13|106.63|106.13|106.63|106.13|106.62|106.12|3
1734388290000|2024-12-16 22:31:30|106.62|106.12|106.63|106.13|106.63|106.13|106.62|106.12|4
1734388300000|2024-12-16 22:31:40|106.62|106.12|106.61|106.11|106.63|106.13|106.61|106.11|4
1734388320000|2024-12-16 22:32:00|106.6|106.1|106.61|106.11|106.61|106.11|106.59|106.09|9
1734388330000|2024-12-16 22:32:10|106.6|106.1|106.59|106.09|106.6|106.1|106.59|106.09|2
1734388340000|2024-12-16 22:32:20|106.56|106.06|106.54|106.04|106.56|106.06|106.54|106.04|3
1734388350000|2024-12-16 22:32:30|106.53|106.03|106.53|106.03|106.53|106.03|106.52|106.02|3
1734388360000|2024-12-16 22:32:40|106.52|106.02|106.52|106.02|106.52|106.02|106.52|106.02|1
1734388370000|2024-12-16 22:32:50|106.53|106.03|106.53|106.03|106.53|106.03|106.53|106.03|1
1734388380000|2024-12-16 22:33:00|106.52|106.02|106.52|106.02|106.52|106.02|106.52|106.02|1
1734388390000|2024-12-16 22:33:10|106.51|106.01|106.51|106.01|106.52|106.02|106.51|106.01|3
1734388410000|2024-12-16 22:33:30|106.52|106.02|106.51|106.01|106.52|106.02|106.51|106.01|2
1734388420000|2024-12-16 22:33:40|106.49|105.99|106.44|105.94|106.49|105.99|106.43|105.93|4
1734388450000|2024-12-16 22:34:10|106.43|105.93|106.43|105.93|106.43|105.93|106.43|105.93|1
1734388460000|2024-12-16 22:34:20|106.42|105.92|106.42|105.92|106.42|105.92|106.42|105.92|1
1734388470000|2024-12-16 22:34:30|106.41|105.91|106.37|105.87|106.41|105.91|106.36|105.86|4
1734388480000|2024-12-16 22:34:40|106.35|105.85|106.36|105.86|106.36|105.86|106.35|105.85|2
1734388490000|2024-12-16 22:34:50|106.35|105.85|106.3|105.8|106.35|105.85|106.3|105.8|6
1734388500000|2024-12-16 22:35:00|106.29|105.79|106.24|105.74|106.29|105.79|106.23|105.73|9
1734388510000|2024-12-16 22:35:10|106.22|105.72|106.2|105.7|106.22|105.72|106.19|105.69|5
1734388520000|2024-12-16 22:35:20|106.21|105.71|106.23|105.73|106.23|105.73|106.21|105.71|2
1734388530000|2024-12-16 22:35:30|106.24|105.74|106.22|105.72|106.24|105.74|106.22|105.72|5
1734388540000|2024-12-16 22:35:40|106.23|105.73|106.23|105.73|106.23|105.73|106.23|105.73|1
1734388560000|2024-12-16 22:36:00|106.21|105.71|106.17|105.67|106.21|105.71|106.17|105.67|5
1734388570000|2024-12-16 22:36:10|106.15|105.65|106.13|105.63|106.15|105.65|106.13|105.63|4
1734388580000|2024-12-16 22:36:20|106.14|105.64|106.13|105.63|106.14|105.64|106.13|105.63|2
1734388600000|2024-12-16 22:36:40|106.12|105.62|106.09|105.59|106.12|105.62|106.09|105.59|2
1734388610000|2024-12-16 22:36:50|106.08|105.58|106.06|105.56|106.08|105.58|106.05|105.55|8
1734388620000|2024-12-16 22:37:00|106.05|105.55|106.05|105.55|106.06|105.56|106.05|105.55|7
1734388630000|2024-12-16 22:37:10|106.04|105.54|106.01|105.51|106.04|105.54|106.01|105.51|4
1734388640000|2024-12-16 22:37:20|106|105.5|105.98|105.48|106.01|105.51|105.97|105.47|5
1734388650000|2024-12-16 22:37:30|105.97|105.47|105.92|105.42|105.97|105.47|105.92|105.42|11
1734388660000|2024-12-16 22:37:40|105.94|105.44|105.92|105.42|105.94|105.44|105.91|105.41|14
1734388670000|2024-12-16 22:37:50|105.93|105.43|106.01|105.51|106.02|105.52|105.92|105.42|10
1734388680000|2024-12-16 22:38:00|106|105.5|106|105.5|106.01|105.51|106|105.5|7
1734388690000|2024-12-16 22:38:10|106.01|105.51|106.01|105.51|106.01|105.51|106|105.5|3
1734388700000|2024-12-16 22:38:20|106|105.5|106|105.5|106|105.5|106|105.5|1
1734388720000|2024-12-16 22:38:40|106.01|105.51|106.02|105.52|106.02|105.52|106.01|105.51|2
1734388730000|2024-12-16 22:38:50|106.01|105.51|106|105.5|106.01|105.51|106|105.5|2
1734388740000|2024-12-16 22:39:00|106.01|105.51|106.01|105.51|106.01|105.51|106.01|105.51|1
1734388750000|2024-12-16 22:39:10|106.02|105.52|106.03|105.53|106.04|105.54|106.01|105.51|8
1734388760000|2024-12-16 22:39:20|106.02|105.52|106.03|105.53|106.03|105.53|106.02|105.52|2
1734388770000|2024-12-16 22:39:30|106.02|105.52|106.12|105.62|106.12|105.62|106.02|105.52|7
1734388780000|2024-12-16 22:39:40|106.11|105.61|106.12|105.62|106.12|105.62|106.11|105.61|18
1734388790000|2024-12-16 22:39:50|106.13|105.63|106.13|105.63|106.15|105.65|106.12|105.62|6
1734388800000|2024-12-16 22:40:00|106.14|105.64|106.2|105.7|106.21|105.71|106.14|105.64|11
1734388810000|2024-12-16 22:40:10|106.21|105.71|106.23|105.73|106.23|105.73|106.2|105.7|14
1734388820000|2024-12-16 22:40:20|106.24|105.74|106.24|105.74|106.24|105.74|106.24|105.74|1
1734388830000|2024-12-16 22:40:30|106.23|105.73|106.24|105.74|106.24|105.74|106.22|105.72|7
1734388840000|2024-12-16 22:40:40|106.22|105.72|106.23|105.73|106.24|105.74|106.22|105.72|8
1734388860000|2024-12-16 22:41:00|106.22|105.72|106.2|105.7|106.22|105.72|106.2|105.7|17
1734388870000|2024-12-16 22:41:10|106.21|105.71|106.14|105.64|106.21|105.71|106.13|105.63|20
1734388880000|2024-12-16 22:41:20|106.13|105.63|106.13|105.63|106.14|105.64|106.13|105.63|3
1734388890000|2024-12-16 22:41:30|106.14|105.64|106.12|105.62|106.14|105.64|106.12|105.62|9
1734388900000|2024-12-16 22:41:40|106.11|105.61|106.12|105.62|106.12|105.62|106.11|105.61|2
1734388920000|2024-12-16 22:42:00|106.15|105.65|106.21|105.71|106.22|105.72|106.15|105.65|5
1734388940000|2024-12-16 22:42:20|106.22|105.72|106.21|105.71|106.22|105.72|106.21|105.71|2
1734388970000|2024-12-16 22:42:50|106.22|105.72|106.21|105.71|106.22|105.72|106.21|105.71|2
1734388980000|2024-12-16 22:43:00|106.22|105.72|106.22|105.72|106.24|105.74|106.22|105.72|5
1734389000000|2024-12-16 22:43:20|106.21|105.71|106.21|105.71|106.21|105.71|106.21|105.71|1
1734389020000|2024-12-16 22:43:40|106.22|105.72|106.21|105.71|106.22|105.72|106.21|105.71|2
1734389030000|2024-12-16 22:43:50|106.23|105.73|106.26|105.76|106.35|105.85|106.23|105.73|6
1734389040000|2024-12-16 22:44:00|106.27|105.77|106.27|105.77|106.27|105.77|106.27|105.77|1
1734389050000|2024-12-16 22:44:10|106.26|105.76|106.26|105.76|106.27|105.77|106.26|105.76|3
1734389060000|2024-12-16 22:44:20|106.27|105.77|106.26|105.76|106.27|105.77|106.26|105.76|2
1734389070000|2024-12-16 22:44:30|106.27|105.77|106.25|105.75|106.27|105.77|106.25|105.75|5
1734389090000|2024-12-16 22:44:50|106.26|105.76|106.24|105.74|106.26|105.76|106.24|105.74|3
1734389100000|2024-12-16 22:45:00|106.23|105.73|106.12|105.62|106.23|105.73|106.12|105.62|5
1734389110000|2024-12-16 22:45:10|106.11|105.61|106.11|105.61|106.12|105.62|106.11|105.61|9
1734389120000|2024-12-16 22:45:20|106.09|105.59|106.08|105.58|106.09|105.59|106.08|105.58|6
1734389130000|2024-12-16 22:45:30|106.07|105.57|106.07|105.57|106.08|105.58|106.07|105.57|5
1734389170000|2024-12-16 22:46:10|106.06|105.56|106.06|105.56|106.06|105.56|106.06|105.56|1
1734389190000|2024-12-16 22:46:30|106.07|105.57|106.06|105.56|106.07|105.57|106.06|105.56|2
1734389200000|2024-12-16 22:46:40|106|105.5|105.99|105.49|106.01|105.51|105.98|105.48|14
1734389210000|2024-12-16 22:46:50|106|105.5|106|105.5|106|105.5|105.99|105.49|3
1734389220000|2024-12-16 22:47:00|105.99|105.49|105.99|105.49|106|105.5|105.98|105.48|12
1734389230000|2024-12-16 22:47:10|105.98|105.48|105.98|105.48|105.99|105.49|105.98|105.48|5
1734389240000|2024-12-16 22:47:20|105.96|105.46|105.94|105.44|105.96|105.46|105.94|105.44|3
1734389250000|2024-12-16 22:47:30|105.95|105.45|105.94|105.44|105.95|105.45|105.94|105.44|8
1734389270000|2024-12-16 22:47:50|105.93|105.43|105.93|105.43|105.93|105.43|105.93|105.43|1
1734389280000|2024-12-16 22:48:00|105.94|105.44|105.93|105.43|105.94|105.44|105.93|105.43|4
1734389340000|2024-12-16 22:49:00|105.92|105.42|105.92|105.42|105.92|105.42|105.92|105.42|1
1734389350000|2024-12-16 22:49:10|105.91|105.41|105.91|105.41|105.91|105.41|105.91|105.41|1
1734389400000|2024-12-16 22:50:00|105.92|105.42|105.91|105.41|105.92|105.42|105.91|105.41|2
1734389420000|2024-12-16 22:50:20|105.9|105.4|105.9|105.4|105.9|105.4|105.9|105.4|1
1734389440000|2024-12-16 22:50:40|105.89|105.39|105.9|105.4|105.9|105.4|105.88|105.38|6
1734389450000|2024-12-16 22:50:50|105.89|105.39|105.9|105.4|105.9|105.4|105.89|105.39|2
1734389480000|2024-12-16 22:51:20|105.89|105.39|105.89|105.39|105.89|105.39|105.88|105.38|3
1734389490000|2024-12-16 22:51:30|105.88|105.38|105.86|105.36|105.88|105.38|105.86|105.36|4
1734389500000|2024-12-16 22:51:40|105.85|105.35|105.86|105.36|105.86|105.36|105.85|105.35|2
1734389510000|2024-12-16 22:51:50|105.84|105.34|105.84|105.34|105.85|105.35|105.84|105.34|3
1734389520000|2024-12-16 22:52:00|105.83|105.33|105.83|105.33|105.83|105.33|105.83|105.33|1
1734389530000|2024-12-16 22:52:10|105.82|105.32|105.82|105.32|105.82|105.32|105.82|105.32|1
1734389540000|2024-12-16 22:52:20|105.81|105.31|105.81|105.31|105.82|105.32|105.81|105.31|3
1734389550000|2024-12-16 22:52:30|105.79|105.29|105.43|104.93|105.79|105.29|105.42|104.92|8
1734389560000|2024-12-16 22:52:40|105.44|104.94|105.52|105.02|105.53|105.03|105.44|104.94|24
1734389570000|2024-12-16 22:52:50|105.51|105.01|105.53|105.03|105.54|105.04|105.51|105.01|13
1734389580000|2024-12-16 22:53:00|105.52|105.02|105.53|105.03|105.54|105.04|105.52|105.02|14
1734389590000|2024-12-16 22:53:10|105.52|105.02|105.54|105.04|105.54|105.04|105.52|105.02|15
1734389600000|2024-12-16 22:53:20|105.53|105.03|105.53|105.03|105.54|105.04|105.52|105.02|15
1734389610000|2024-12-16 22:53:30|105.52|105.02|105.53|105.03|105.54|105.04|105.52|105.02|15
1734389620000|2024-12-16 22:53:40|105.52|105.02|105.5|105|105.53|105.03|105.5|105|5
1734389630000|2024-12-16 22:53:50|105.49|104.99|105.49|104.99|105.49|104.99|105.49|104.99|1
1734389640000|2024-12-16 22:54:00|105.46|104.96|105.43|104.93|105.46|104.96|105.43|104.93|11
1734389650000|2024-12-16 22:54:10|105.41|104.91|105.41|104.91|105.43|104.93|105.4|104.9|14
1734389660000|2024-12-16 22:54:20|105.42|104.92|105.4|104.9|105.42|104.92|105.4|104.9|11
1734389670000|2024-12-16 22:54:30|105.38|104.88|105.33|104.83|105.38|104.88|105.33|104.83|4
1734389680000|2024-12-16 22:54:40|105.31|104.81|105.28|104.78|105.31|104.81|105.28|104.78|4
1734389690000|2024-12-16 22:54:50|105.29|104.79|105.28|104.78|105.29|104.79|105.28|104.78|4
1734389700000|2024-12-16 22:55:00|105.27|104.77|105.27|104.77|105.27|104.77|105.27|104.77|1
1734389710000|2024-12-16 22:55:10|105.28|104.78|105.28|104.78|105.29|104.79|105.28|104.78|3
1734389720000|2024-12-16 22:55:20|105.29|104.79|105.18|104.68|105.29|104.79|105.18|104.68|10
1734389730000|2024-12-16 22:55:30|105.16|104.66|105.18|104.68|105.18|104.68|105.16|104.66|3
1734389750000|2024-12-16 22:55:50|105.17|104.67|105.16|104.66|105.17|104.67|105.16|104.66|2
1734389760000|2024-12-16 22:56:00|105.15|104.65|105.16|104.66|105.16|104.66|105.15|104.65|2
1734389770000|2024-12-16 22:56:10|105.15|104.65|105.13|104.63|105.15|104.65|105.13|104.63|3
1734389780000|2024-12-16 22:56:20|105.15|104.65|105.16|104.66|105.16|104.66|105.15|104.65|4
1734389790000|2024-12-16 22:56:30|105.17|104.67|105.18|104.68|105.18|104.68|105.16|104.66|4
1734389800000|2024-12-16 22:56:40|105.2|104.7|105.23|104.73|105.24|104.74|105.19|104.69|8
1734389810000|2024-12-16 22:56:50|105.24|104.74|105.29|104.79|105.29|104.79|105.22|104.72|16
1734389820000|2024-12-16 22:57:00|105.28|104.78|105.34|104.84|105.35|104.85|105.27|104.77|10
1734389830000|2024-12-16 22:57:10|105.35|104.85|105.33|104.83|105.35|104.85|105.33|104.83|13
1734389840000|2024-12-16 22:57:20|105.34|104.84|105.41|104.91|105.41|104.91|105.34|104.84|7
1734389850000|2024-12-16 22:57:30|105.43|104.93|105.45|104.95|105.46|104.96|105.42|104.92|7
1734389860000|2024-12-16 22:57:40|105.46|104.96|105.45|104.95|105.46|104.96|105.45|104.95|12
1734389870000|2024-12-16 22:57:50|105.46|104.96|105.4|104.9|105.47|104.97|105.4|104.9|9
1734389880000|2024-12-16 22:58:00|105.41|104.91|105.39|104.89|105.42|104.92|105.39|104.89|13
1734389890000|2024-12-16 22:58:10|105.4|104.9|105.4|104.9|105.4|104.9|105.39|104.89|7
1734389900000|2024-12-16 22:58:20|105.39|104.89|105.4|104.9|105.41|104.91|105.39|104.89|6
1734389910000|2024-12-16 22:58:30|105.39|104.89|105.43|104.93|105.43|104.93|105.39|104.89|6
1734389920000|2024-12-16 22:58:40|105.42|104.92|105.39|104.89|105.42|104.92|105.39|104.89|4
1734389930000|2024-12-16 22:58:50|105.4|104.9|105.42|104.92|105.42|104.92|105.39|104.89|4
1734389940000|2024-12-16 22:59:00|105.43|104.93|105.44|104.94|105.44|104.94|105.43|104.93|16
1734389950000|2024-12-16 22:59:10|105.47|104.97|105.44|104.94|105.48|104.98|105.44|104.94|6
1734389960000|2024-12-16 22:59:20|105.43|104.93|105.45|104.95|105.45|104.95|105.43|104.93|3
1734390000000|2024-12-16 23:00:00|105.44|104.94|105.34|104.84|105.44|104.94|105.34|104.84|6
1734390020000|2024-12-16 23:00:20|105.15|104.65|105.14|104.64|105.16|104.66|105.14|104.64|3
1734390030000|2024-12-16 23:00:30|105.15|104.65|105.14|104.64|105.15|104.65|105.14|104.64|2
1734390040000|2024-12-16 23:00:40|105.21|104.71|105.22|104.72|105.22|104.72|105.21|104.71|2
1734390050000|2024-12-16 23:00:50|105.23|104.73|105.33|104.83|105.33|104.83|105.23|104.73|5
1734390060000|2024-12-16 23:01:00|105.36|104.86|105.42|104.92|105.42|104.92|105.36|104.86|3
1734390070000|2024-12-16 23:01:10|105.43|104.93|105.43|104.93|105.43|104.93|105.43|104.93|1
1734390080000|2024-12-16 23:01:20|105.46|104.96|105.48|104.98|105.48|104.98|105.46|104.96|2
1734390090000|2024-12-16 23:01:30|105.46|104.96|105.48|104.98|105.48|104.98|105.46|104.96|2
1734390100000|2024-12-16 23:01:40|105.47|104.97|105.51|105.01|105.51|105.01|105.46|104.96|3
1734390110000|2024-12-16 23:01:50|105.5|105|105.47|104.97|105.5|105|105.47|104.97|4
1734390120000|2024-12-16 23:02:00|105.46|104.96|105.51|105.01|105.51|105.01|105.46|104.96|3
1734390130000|2024-12-16 23:02:10|105.52|105.02|105.47|104.97|105.52|105.02|105.47|104.97|5
1734390140000|2024-12-16 23:02:20|105.46|104.96|105.45|104.95|105.46|104.96|105.45|104.95|2
1734390160000|2024-12-16 23:02:40|105.46|104.96|105.48|104.98|105.48|104.98|105.46|104.96|2
1734390170000|2024-12-16 23:02:50|105.49|104.99|105.49|104.99|105.49|104.99|105.49|104.99|1
1734390180000|2024-12-16 23:03:00|105.48|104.98|105.46|104.96|105.48|104.98|105.46|104.96|3
1734390190000|2024-12-16 23:03:10|105.47|104.97|105.5|105|105.5|105|105.47|104.97|2
1734390200000|2024-12-16 23:03:20|105.51|105.01|105.5|105|105.51|105.01|105.5|105|2
1734390210000|2024-12-16 23:03:30|105.58|105.08|105.58|105.08|105.58|105.08|105.58|105.08|1
1734390220000|2024-12-16 23:03:40|105.59|105.09|105.68|105.18|105.68|105.18|105.59|105.09|2
1734390230000|2024-12-16 23:03:50|105.66|105.16|105.69|105.19|105.7|105.2|105.63|105.13|6
1734390240000|2024-12-16 23:04:00|105.72|105.22|105.67|105.17|105.72|105.22|105.67|105.17|5
1734390250000|2024-12-16 23:04:10|105.64|105.14|105.57|105.07|105.64|105.14|105.57|105.07|5
1734390260000|2024-12-16 23:04:20|105.54|105.04|105.47|104.97|105.54|105.04|105.47|104.97|5
1734390270000|2024-12-16 23:04:30|105.46|104.96|105.48|104.98|105.48|104.98|105.46|104.96|2
1734390280000|2024-12-16 23:04:40|105.49|104.99|105.47|104.97|105.54|105.04|105.47|104.97|9
1734390300000|2024-12-16 23:05:00|105.46|104.96|105.33|104.83|105.46|104.96|105.33|104.83|7
1734390310000|2024-12-16 23:05:10|105.3|104.8|105.29|104.79|105.31|104.81|105.29|104.79|4
1734390320000|2024-12-16 23:05:20|105.23|104.73|105.24|104.74|105.25|104.75|105.2|104.7|8
1734390330000|2024-12-16 23:05:30|105.23|104.73|105.21|104.71|105.23|104.73|105.21|104.71|2
1734390340000|2024-12-16 23:05:40|105.2|104.7|105.22|104.72|105.22|104.72|105.2|104.7|3
1734390350000|2024-12-16 23:05:50|105.18|104.68|105.18|104.68|105.18|104.68|105.18|104.68|1
1734390360000|2024-12-16 23:06:00|105.22|104.72|105.26|104.76|105.26|104.76|105.22|104.72|4
1734390370000|2024-12-16 23:06:10|105.28|104.78|105.34|104.84|105.34|104.84|105.28|104.78|7
1734390380000|2024-12-16 23:06:20|105.33|104.83|105.21|104.71|105.33|104.83|105.21|104.71|7
1734390390000|2024-12-16 23:06:30|105.22|104.72|105.18|104.68|105.22|104.72|105.18|104.68|5
1734390400000|2024-12-16 23:06:40|105.21|104.71|105.21|104.71|105.21|104.71|105.21|104.71|1
1734390410000|2024-12-16 23:06:50|105.2|104.7|105.17|104.67|105.22|104.72|105.17|104.67|6
1734390420000|2024-12-16 23:07:00|105.18|104.68|105.19|104.69|105.19|104.69|105.18|104.68|2
1734390430000|2024-12-16 23:07:10|105.22|104.72|105.24|104.74|105.24|104.74|105.22|104.72|3
1734390440000|2024-12-16 23:07:20|105.23|104.73|105.17|104.67|105.24|104.74|105.17|104.67|4
1734390460000|2024-12-16 23:07:40|105.14|104.64|105.15|104.65|105.15|104.65|105.14|104.64|2
1734390480000|2024-12-16 23:08:00|105.07|104.57|105.02|104.52|105.07|104.57|105.02|104.52|4
1734390490000|2024-12-16 23:08:10|105.01|104.51|105|104.5|105.01|104.51|104.96|104.46|5
1734390500000|2024-12-16 23:08:20|104.97|104.47|104.97|104.47|104.97|104.47|104.96|104.46|3
1734390510000|2024-12-16 23:08:30|104.98|104.48|104.98|104.48|105.02|104.52|104.98|104.48|6
1734390530000|2024-12-16 23:08:50|104.99|104.49|104.99|104.49|104.99|104.49|104.99|104.49|1
1734390540000|2024-12-16 23:09:00|105|104.5|104.99|104.49|105.02|104.52|104.99|104.49|7
1734390550000|2024-12-16 23:09:10|104.97|104.47|105.02|104.52|105.02|104.52|104.95|104.45|8
1734390560000|2024-12-16 23:09:20|105.03|104.53|105.03|104.53|105.04|104.54|105.02|104.52|10
1734390570000|2024-12-16 23:09:30|105.04|104.54|104.98|104.48|105.04|104.54|104.98|104.48|6
1734390580000|2024-12-16 23:09:40|104.97|104.47|104.96|104.46|104.97|104.47|104.95|104.45|5
1734390600000|2024-12-16 23:10:00|104.84|104.34|104.84|104.34|104.84|104.34|104.84|104.34|1
1734390610000|2024-12-16 23:10:10|104.86|104.36|104.86|104.36|104.9|104.4|104.86|104.36|14
1734390620000|2024-12-16 23:10:20|104.87|104.37|104.93|104.43|104.93|104.43|104.86|104.36|9
1734390630000|2024-12-16 23:10:30|104.94|104.44|104.97|104.47|104.97|104.47|104.93|104.43|5
1734390640000|2024-12-16 23:10:40|105.02|104.52|104.94|104.44|105.02|104.52|104.94|104.44|7
1734390650000|2024-12-16 23:10:50|104.93|104.43|104.93|104.43|104.95|104.45|104.92|104.42|10
1734390660000|2024-12-16 23:11:00|104.92|104.42|104.93|104.43|104.95|104.45|104.92|104.42|3
1734390670000|2024-12-16 23:11:10|104.95|104.45|104.9|104.4|104.95|104.45|104.9|104.4|5
1734390680000|2024-12-16 23:11:20|104.91|104.41|104.91|104.41|104.93|104.43|104.9|104.4|6
1734390690000|2024-12-16 23:11:30|104.77|104.27|104.63|104.13|104.77|104.27|104.6|104.1|15
1734390700000|2024-12-16 23:11:40|104.62|104.12|104.71|104.21|104.71|104.21|104.59|104.09|16
1734390710000|2024-12-16 23:11:50|104.72|104.22|104.82|104.32|104.82|104.32|104.7|104.2|9
1734390720000|2024-12-16 23:12:00|104.83|104.33|104.86|104.36|104.86|104.36|104.83|104.33|7
1734390730000|2024-12-16 23:12:10|104.88|104.38|104.64|104.14|104.89|104.39|104.64|104.14|10
1734390740000|2024-12-16 23:12:20|104.58|104.08|104.62|104.12|104.62|104.12|104.57|104.07|7
1734390750000|2024-12-16 23:12:30|104.63|104.13|104.68|104.18|104.68|104.18|104.61|104.11|13
1734390760000|2024-12-16 23:12:40|104.69|104.19|104.78|104.28|104.8|104.3|104.68|104.18|15
1734390770000|2024-12-16 23:12:50|104.8|104.3|104.73|104.23|104.8|104.3|104.73|104.23|11
1734390790000|2024-12-16 23:13:10|104.77|104.27|104.77|104.27|104.77|104.27|104.76|104.26|3
1734390800000|2024-12-16 23:13:20|104.76|104.26|104.81|104.31|104.83|104.33|104.76|104.26|7
1734390810000|2024-12-16 23:13:30|104.82|104.32|104.87|104.37|104.87|104.37|104.82|104.32|7
1734390820000|2024-12-16 23:13:40|104.88|104.38|104.88|104.38|104.89|104.39|104.88|104.38|3
1734390830000|2024-12-16 23:13:50|104.87|104.37|104.89|104.39|104.89|104.39|104.86|104.36|5
1734390840000|2024-12-16 23:14:00|104.88|104.38|104.85|104.35|104.88|104.38|104.84|104.34|7
1734390850000|2024-12-16 23:14:10|104.84|104.34|104.83|104.33|104.84|104.34|104.83|104.33|2
1734390860000|2024-12-16 23:14:20|104.85|104.35|104.89|104.39|104.89|104.39|104.85|104.35|3
1734390870000|2024-12-16 23:14:30|104.87|104.37|104.83|104.33|104.87|104.37|104.82|104.32|6
1734390880000|2024-12-16 23:14:40|104.8|104.3|104.81|104.31|104.81|104.31|104.8|104.3|2
1734390890000|2024-12-16 23:14:50|104.8|104.3|104.8|104.3|104.81|104.31|104.76|104.26|8
1734390900000|2024-12-16 23:15:00|104.76|104.26|104.91|104.41|104.91|104.41|104.76|104.26|11
1734390910000|2024-12-16 23:15:10|104.93|104.43|104.93|104.43|104.94|104.44|104.93|104.43|3
1734390920000|2024-12-16 23:15:20|104.96|104.46|105.01|104.51|105.01|104.51|104.95|104.45|5
1734390930000|2024-12-16 23:15:30|104.99|104.49|105|104.5|105|104.5|104.96|104.46|7
1734390940000|2024-12-16 23:15:40|105.01|104.51|105.02|104.52|105.03|104.53|105.01|104.51|4
1734390950000|2024-12-16 23:15:50|104.99|104.49|104.95|104.45|104.99|104.49|104.95|104.45|4
1734390960000|2024-12-16 23:16:00|104.93|104.43|104.88|104.38|104.93|104.43|104.88|104.38|8
1734390970000|2024-12-16 23:16:10|104.91|104.41|104.92|104.42|104.92|104.42|104.91|104.41|2
1734390980000|2024-12-16 23:16:20|104.95|104.45|104.94|104.44|104.95|104.45|104.94|104.44|2
1734390990000|2024-12-16 23:16:30|104.92|104.42|104.95|104.45|104.96|104.46|104.88|104.38|9
1734391000000|2024-12-16 23:16:40|104.94|104.44|104.94|104.44|104.94|104.44|104.93|104.43|3
1734391010000|2024-12-16 23:16:50|104.95|104.45|104.95|104.45|104.95|104.45|104.95|104.45|1
1734391020000|2024-12-16 23:17:00|104.94|104.44|105|104.5|105.01|104.51|104.9|104.4|7
1734391040000|2024-12-16 23:17:20|104.96|104.46|104.91|104.41|104.96|104.46|104.91|104.41|4
1734391050000|2024-12-16 23:17:30|104.93|104.43|104.95|104.45|104.95|104.45|104.93|104.43|2
1734391060000|2024-12-16 23:17:40|104.99|104.49|104.94|104.44|105|104.5|104.94|104.44|6
1734391070000|2024-12-16 23:17:50|104.93|104.43|104.95|104.45|104.95|104.45|104.93|104.43|3
1734391080000|2024-12-16 23:18:00|104.97|104.47|104.92|104.42|104.97|104.47|104.92|104.42|4
1734391090000|2024-12-16 23:18:10|104.9|104.4|104.83|104.33|104.9|104.4|104.83|104.33|5
1734391100000|2024-12-16 23:18:20|104.84|104.34|104.85|104.35|104.85|104.35|104.84|104.34|2
1734391110000|2024-12-16 23:18:30|104.84|104.34|104.84|104.34|104.85|104.35|104.84|104.34|3
1734391120000|2024-12-16 23:18:40|104.95|104.45|104.91|104.41|104.95|104.45|104.91|104.41|7
1734391130000|2024-12-16 23:18:50|104.85|104.35|104.82|104.32|104.85|104.35|104.81|104.31|7
1734391140000|2024-12-16 23:19:00|104.83|104.33|104.83|104.33|104.84|104.34|104.82|104.32|7
1734391150000|2024-12-16 23:19:10|104.82|104.32|104.56|104.06|104.82|104.32|104.54|104.04|12
1734391160000|2024-12-16 23:19:20|104.55|104.05|104.51|104.01|104.55|104.05|104.5|104|11
1734391180000|2024-12-16 23:19:40|104.5|104|104.5|104|104.5|104|104.5|104|1
1734391190000|2024-12-16 23:19:50|104.49|103.99|104.44|103.94|104.49|103.99|104.43|103.93|9
1734391200000|2024-12-16 23:20:00|104.46|103.96|104.46|103.96|104.47|103.97|104.44|103.94|8
1734391210000|2024-12-16 23:20:10|104.44|103.94|104.38|103.88|104.44|103.94|104.37|103.87|5
1734391220000|2024-12-16 23:20:20|104.37|103.87|104.34|103.84|104.41|103.91|104.34|103.84|11
1734391230000|2024-12-16 23:20:30|104.35|103.85|104.41|103.91|104.42|103.92|104.35|103.85|14
1734391240000|2024-12-16 23:20:40|104.36|103.86|104.45|103.95|104.46|103.96|104.34|103.84|17
1734391250000|2024-12-16 23:20:50|104.46|103.96|104.49|103.99|104.49|103.99|104.46|103.96|13
1734391260000|2024-12-16 23:21:00|104.48|103.98|104.51|104.01|104.51|104.01|104.42|103.92|17
1734391270000|2024-12-16 23:21:10|104.5|104|104.44|103.94|104.51|104.01|104.44|103.94|7
1734391280000|2024-12-16 23:21:20|104.45|103.95|104.53|104.03|104.53|104.03|104.44|103.94|16
1734391290000|2024-12-16 23:21:30|104.54|104.04|104.52|104.02|104.54|104.04|104.52|104.02|2
1734391300000|2024-12-16 23:21:40|104.51|104.01|104.43|103.93|104.51|104.01|104.43|103.93|8
1734391310000|2024-12-16 23:21:50|104.42|103.92|104.35|103.85|104.42|103.92|104.35|103.85|8
1734391320000|2024-12-16 23:22:00|104.36|103.86|104.43|103.93|104.44|103.94|104.36|103.86|13
1734391330000|2024-12-16 23:22:10|104.44|103.94|104.42|103.92|104.48|103.98|104.42|103.92|6
1734391340000|2024-12-16 23:22:20|104.4|103.9|104.35|103.85|104.4|103.9|104.35|103.85|8
1734391350000|2024-12-16 23:22:30|104.37|103.87|104.34|103.84|104.37|103.87|104.34|103.84|4
1734391370000|2024-12-16 23:22:50|104.35|103.85|104.35|103.85|104.35|103.85|104.35|103.85|1
1734391380000|2024-12-16 23:23:00|104.34|103.84|104.32|103.82|104.34|103.84|104.28|103.78|12
1734391390000|2024-12-16 23:23:10|104.31|103.81|104.35|103.85|104.36|103.86|104.31|103.81|11
1734391400000|2024-12-16 23:23:20|104.36|103.86|104.31|103.81|104.37|103.87|104.31|103.81|13
1734391410000|2024-12-16 23:23:30|104.32|103.82|104.28|103.78|104.34|103.84|104.28|103.78|23
1734391420000|2024-12-16 23:23:40|104.29|103.79|104.29|103.79|104.31|103.81|104.29|103.79|17
1734391430000|2024-12-16 23:23:50|104.31|103.81|104.28|103.78|104.31|103.81|104.28|103.78|5
1734391440000|2024-12-16 23:24:00|104.26|103.76|104.22|103.72|104.26|103.76|104.19|103.69|7
1734391450000|2024-12-16 23:24:10|104.23|103.73|104.21|103.71|104.24|103.74|104.21|103.71|5
1734391460000|2024-12-16 23:24:20|104.22|103.72|104.16|103.66|104.22|103.72|104.16|103.66|13
1734391470000|2024-12-16 23:24:30|104.14|103.64|104.07|103.57|104.14|103.64|104.03|103.53|21
1734391480000|2024-12-16 23:24:40|104.09|103.59|104.05|103.55|104.1|103.6|104.05|103.55|7
1734391490000|2024-12-16 23:24:50|104.04|103.54|104.02|103.52|104.04|103.54|104|103.5|5
1734391500000|2024-12-16 23:25:00|104.03|103.53|103.98|103.48|104.03|103.53|103.98|103.48|5
1734391510000|2024-12-16 23:25:10|103.99|103.49|103.94|103.44|104|103.5|103.93|103.43|13
1734391520000|2024-12-16 23:25:20|103.95|103.45|104|103.5|104|103.5|103.94|103.44|9
1734391530000|2024-12-16 23:25:30|103.99|103.49|103.96|103.46|103.99|103.49|103.85|103.35|22
1734391540000|2024-12-16 23:25:40|103.97|103.47|103.98|103.48|103.98|103.48|103.95|103.45|12
1734391550000|2024-12-16 23:25:50|103.99|103.49|103.94|103.44|103.99|103.49|103.93|103.43|14
1734391560000|2024-12-16 23:26:00|103.99|103.49|103.96|103.46|103.99|103.49|103.96|103.46|4
1734391570000|2024-12-16 23:26:10|103.95|103.45|103.92|103.42|103.95|103.45|103.9|103.4|11
1734391580000|2024-12-16 23:26:20|103.94|103.44|103.9|103.4|103.94|103.44|103.9|103.4|9
1734391590000|2024-12-16 23:26:30|103.91|103.41|103.89|103.39|103.92|103.42|103.89|103.39|5
1734391600000|2024-12-16 23:26:40|103.85|103.35|103.92|103.42|103.93|103.43|103.84|103.34|10
1734391620000|2024-12-16 23:27:00|103.96|103.46|103.98|103.48|104|103.5|103.96|103.46|7
1734391630000|2024-12-16 23:27:10|103.97|103.47|103.98|103.48|103.99|103.49|103.95|103.45|13
1734391640000|2024-12-16 23:27:20|104.01|103.51|104|103.5|104.01|103.51|104|103.5|2
1734391650000|2024-12-16 23:27:30|104.01|103.51|104.01|103.51|104.01|103.51|104|103.5|5
1734391660000|2024-12-16 23:27:40|104|103.5|104|103.5|104|103.5|104|103.5|1
1734391670000|2024-12-16 23:27:50|104.01|103.51|104|103.5|104.01|103.51|104|103.5|2
1734391680000|2024-12-16 23:28:00|104.03|103.53|104.12|103.62|104.12|103.62|104.03|103.53|6
1734391690000|2024-12-16 23:28:10|104.13|103.63|104.2|103.7|104.2|103.7|104.12|103.62|16
1734391700000|2024-12-16 23:28:20|104.21|103.71|104.19|103.69|104.21|103.71|104.18|103.68|10
1734391710000|2024-12-16 23:28:30|104.2|103.7|104.1|103.6|104.2|103.7|104.1|103.6|9
1734391720000|2024-12-16 23:28:40|104.09|103.59|104.08|103.58|104.11|103.61|104.07|103.57|11
1734391730000|2024-12-16 23:28:50|104.07|103.57|104.07|103.57|104.07|103.57|104.07|103.57|1
1734391740000|2024-12-16 23:29:00|104.03|103.53|104|103.5|104.04|103.54|104|103.5|15
1734391760000|2024-12-16 23:29:20|103.99|103.49|103.99|103.49|104|103.5|103.99|103.49|3
1734391770000|2024-12-16 23:29:30|104.01|103.51|104|103.5|104.01|103.51|103.99|103.49|9
1734391780000|2024-12-16 23:29:40|104.01|103.51|104.02|103.52|104.04|103.54|104|103.5|7
1734391790000|2024-12-16 23:29:50|104.03|103.53|104.06|103.56|104.08|103.58|104.03|103.53|7
1734391800000|2024-12-16 23:30:00|104.07|103.57|104.1|103.6|104.1|103.6|104.06|103.56|8
1734391820000|2024-12-16 23:30:20|104.09|103.59|104.02|103.52|104.09|103.59|104.02|103.52|8
1734391830000|2024-12-16 23:30:30|104.03|103.53|104|103.5|104.04|103.54|104|103.5|24
1734391840000|2024-12-16 23:30:40|103.99|103.49|103.99|103.49|104|103.5|103.99|103.49|3
1734391850000|2024-12-16 23:30:50|103.95|103.45|103.91|103.41|103.95|103.45|103.9|103.4|9
1734391860000|2024-12-16 23:31:00|103.92|103.42|103.93|103.43|103.99|103.49|103.92|103.42|23
1734391870000|2024-12-16 23:31:10|103.92|103.42|103.96|103.46|103.98|103.48|103.92|103.42|13
1734391880000|2024-12-16 23:31:20|103.98|103.48|103.95|103.45|103.98|103.48|103.89|103.39|14
1734391890000|2024-12-16 23:31:30|103.94|103.44|103.98|103.48|103.99|103.49|103.94|103.44|12
1734391900000|2024-12-16 23:31:40|103.99|103.49|104.02|103.52|104.03|103.53|103.98|103.48|12
1734391910000|2024-12-16 23:31:50|104.03|103.53|104.07|103.57|104.07|103.57|104.02|103.52|7
1734391920000|2024-12-16 23:32:00|104.08|103.58|104.02|103.52|104.08|103.58|104.02|103.52|8
1734391930000|2024-12-16 23:32:10|104.03|103.53|104.12|103.62|104.16|103.66|104.03|103.53|11
1734391940000|2024-12-16 23:32:20|104.07|103.57|104.02|103.52|104.07|103.57|103.99|103.49|7
1734391950000|2024-12-16 23:32:30|104.04|103.54|104.04|103.54|104.04|103.54|104.04|103.54|1
1734391960000|2024-12-16 23:32:40|104.03|103.53|103.99|103.49|104.03|103.53|103.99|103.49|6
1734391970000|2024-12-16 23:32:50|103.97|103.47|103.96|103.46|103.97|103.47|103.94|103.44|5
1734391980000|2024-12-16 23:33:00|103.97|103.47|103.97|103.47|103.97|103.47|103.97|103.47|1
1734391990000|2024-12-16 23:33:10|103.96|103.46|103.92|103.42|103.96|103.46|103.9|103.4|12
1734392000000|2024-12-16 23:33:20|103.88|103.38|103.87|103.37|103.88|103.38|103.86|103.36|9
1734392010000|2024-12-16 23:33:30|103.86|103.36|103.93|103.43|103.93|103.43|103.86|103.36|4
1734392020000|2024-12-16 23:33:40|103.94|103.44|103.95|103.45|103.99|103.49|103.94|103.44|10
1734392030000|2024-12-16 23:33:50|103.94|103.44|103.94|103.44|103.95|103.45|103.93|103.43|4
1734392040000|2024-12-16 23:34:00|103.93|103.43|103.95|103.45|103.95|103.45|103.92|103.42|11
1734392050000|2024-12-16 23:34:10|103.94|103.44|103.93|103.43|103.95|103.45|103.92|103.42|8
1734392060000|2024-12-16 23:34:20|103.92|103.42|103.81|103.31|103.92|103.42|103.81|103.31|11
1734392070000|2024-12-16 23:34:30|103.77|103.27|103.81|103.31|103.82|103.32|103.74|103.24|20
1734392080000|2024-12-16 23:34:40|103.8|103.3|103.76|103.26|103.8|103.3|103.75|103.25|14
1734392090000|2024-12-16 23:34:50|103.77|103.27|103.78|103.28|103.79|103.29|103.76|103.26|16
1734392100000|2024-12-16 23:35:00|103.79|103.29|103.92|103.42|103.93|103.43|103.78|103.28|9
1734392110000|2024-12-16 23:35:10|103.91|103.41|103.88|103.38|103.91|103.41|103.87|103.37|8
1734392120000|2024-12-16 23:35:20|103.85|103.35|103.74|103.24|103.85|103.35|103.74|103.24|12
1734392130000|2024-12-16 23:35:30|103.75|103.25|103.67|103.17|103.75|103.25|103.67|103.17|16
1734392150000|2024-12-16 23:35:50|103.56|103.06|103.57|103.07|103.57|103.07|103.56|103.06|2
1734392160000|2024-12-16 23:36:00|103.56|103.06|103.55|103.05|103.56|103.06|103.52|103.02|8
1734392170000|2024-12-16 23:36:10|103.56|103.06|103.53|103.03|103.61|103.11|103.53|103.03|8
1734392180000|2024-12-16 23:36:20|103.54|103.04|103.5|103|103.56|103.06|103.49|102.99|15
1734392190000|2024-12-16 23:36:30|103.49|102.99|103.53|103.03|103.55|103.05|103.48|102.98|9
1734392200000|2024-12-16 23:36:40|103.52|103.02|103.51|103.01|103.52|103.02|103.46|102.96|21
1734392210000|2024-12-16 23:36:50|103.54|103.04|103.51|103.01|103.58|103.08|103.51|103.01|8
1734392220000|2024-12-16 23:37:00|103.5|103|103.54|103.04|103.55|103.05|103.49|102.99|14
1734392230000|2024-12-16 23:37:10|103.55|103.05|103.61|103.11|103.63|103.13|103.55|103.05|14
1734392240000|2024-12-16 23:37:20|103.64|103.14|103.63|103.13|103.65|103.15|103.61|103.11|7
1734392250000|2024-12-16 23:37:30|103.62|103.12|103.64|103.14|103.65|103.15|103.62|103.12|6
1734392260000|2024-12-16 23:37:40|103.65|103.15|103.74|103.24|103.74|103.24|103.65|103.15|8
1734392270000|2024-12-16 23:37:50|103.73|103.23|103.78|103.28|103.79|103.29|103.71|103.21|13
1734392280000|2024-12-16 23:38:00|103.79|103.29|103.78|103.28|103.79|103.29|103.76|103.26|13
1734392290000|2024-12-16 23:38:10|103.79|103.29|103.71|103.21|103.79|103.29|103.69|103.19|11
1734392300000|2024-12-16 23:38:20|103.7|103.2|103.72|103.22|103.73|103.23|103.7|103.2|17
1734392310000|2024-12-16 23:38:30|103.74|103.24|103.66|103.16|103.75|103.25|103.66|103.16|10
1734392320000|2024-12-16 23:38:40|103.64|103.14|103.59|103.09|103.64|103.14|103.56|103.06|12
1734392330000|2024-12-16 23:38:50|103.55|103.05|103.57|103.07|103.61|103.11|103.55|103.05|4
1734392340000|2024-12-16 23:39:00|103.52|103.02|103.52|103.02|103.52|103.02|103.52|103.02|1
1734392350000|2024-12-16 23:39:10|103.51|103.01|103.53|103.03|103.54|103.04|103.5|103|13
1734392360000|2024-12-16 23:39:20|103.54|103.04|103.52|103.02|103.55|103.05|103.52|103.02|5
1734392370000|2024-12-16 23:39:30|103.51|103.01|103.49|102.99|103.51|103.01|103.45|102.95|8
1734392380000|2024-12-16 23:39:40|103.48|102.98|103.48|102.98|103.51|103.01|103.46|102.96|9
1734392390000|2024-12-16 23:39:50|103.46|102.96|103.47|102.97|103.48|102.98|103.45|102.95|15
1734392400000|2024-12-16 23:40:00|103.46|102.96|103.58|103.08|103.58|103.08|103.46|102.96|15
1734392410000|2024-12-16 23:40:10|103.57|103.07|103.54|103.04|103.57|103.07|103.54|103.04|4
1734392420000|2024-12-16 23:40:20|103.55|103.05|103.6|103.1|103.61|103.11|103.55|103.05|10
1734392430000|2024-12-16 23:40:30|103.61|103.11|103.61|103.11|103.63|103.13|103.6|103.1|8
1734392440000|2024-12-16 23:40:40|103.6|103.1|103.54|103.04|103.6|103.1|103.52|103.02|9
1734392450000|2024-12-16 23:40:50|103.55|103.05|103.54|103.04|103.6|103.1|103.54|103.04|9
1734392470000|2024-12-16 23:41:10|103.56|103.06|103.7|103.2|103.72|103.22|103.55|103.05|11
1734392480000|2024-12-16 23:41:20|103.71|103.21|103.66|103.16|103.71|103.21|103.66|103.16|8
1734392490000|2024-12-16 23:41:30|103.68|103.18|103.68|103.18|103.68|103.18|103.63|103.13|7
1734392500000|2024-12-16 23:41:40|103.67|103.17|103.62|103.12|103.67|103.17|103.62|103.12|5
1734392510000|2024-12-16 23:41:50|103.64|103.14|103.66|103.16|103.69|103.19|103.64|103.14|7
1734392520000|2024-12-16 23:42:00|103.67|103.17|103.73|103.23|103.73|103.23|103.67|103.17|3
1734392540000|2024-12-16 23:42:20|103.75|103.25|103.75|103.25|103.75|103.25|103.75|103.25|1
1734392550000|2024-12-16 23:42:30|103.76|103.26|103.78|103.28|103.78|103.28|103.76|103.26|2
1734392560000|2024-12-16 23:42:40|103.79|103.29|103.78|103.28|103.79|103.29|103.78|103.28|4
1734392570000|2024-12-16 23:42:50|103.8|103.3|103.81|103.31|103.81|103.31|103.8|103.3|2
1734392580000|2024-12-16 23:43:00|103.8|103.3|103.79|103.29|103.8|103.3|103.79|103.29|2
1734392590000|2024-12-16 23:43:10|103.78|103.28|103.78|103.28|103.79|103.29|103.78|103.28|3
1734392600000|2024-12-16 23:43:20|103.75|103.25|103.76|103.26|103.76|103.26|103.74|103.24|3
1734392610000|2024-12-16 23:43:30|103.77|103.27|103.76|103.26|103.77|103.27|103.76|103.26|2
1734392620000|2024-12-16 23:43:40|103.75|103.25|103.71|103.21|103.75|103.25|103.69|103.19|5
1734392630000|2024-12-16 23:43:50|103.7|103.2|103.67|103.17|103.7|103.2|103.65|103.15|12
1734392640000|2024-12-16 23:44:00|103.7|103.2|103.71|103.21|103.71|103.21|103.7|103.2|2
1734392650000|2024-12-16 23:44:10|103.74|103.24|103.76|103.26|103.77|103.27|103.73|103.23|4
1734392660000|2024-12-16 23:44:20|103.75|103.25|103.74|103.24|103.75|103.25|103.74|103.24|2
1734392670000|2024-12-16 23:44:30|103.71|103.21|103.68|103.18|103.71|103.21|103.68|103.18|4
1734392680000|2024-12-16 23:44:40|103.69|103.19|103.71|103.21|103.71|103.21|103.69|103.19|2
1734392690000|2024-12-16 23:44:50|103.7|103.2|103.69|103.19|103.74|103.24|103.69|103.19|6
1734392700000|2024-12-16 23:45:00|103.71|103.21|103.76|103.26|103.77|103.27|103.7|103.2|6
1734392710000|2024-12-16 23:45:10|103.77|103.27|103.73|103.23|103.77|103.27|103.7|103.2|6
1734392730000|2024-12-16 23:45:30|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734392740000|2024-12-16 23:45:40|103.74|103.24|103.72|103.22|103.74|103.24|103.67|103.17|14
1734392750000|2024-12-16 23:45:50|103.73|103.23|103.74|103.24|103.76|103.26|103.73|103.23|5
1734392760000|2024-12-16 23:46:00|103.71|103.21|103.7|103.2|103.71|103.21|103.68|103.18|10
1734392770000|2024-12-16 23:46:10|103.71|103.21|103.74|103.24|103.74|103.24|103.71|103.21|5
1734392780000|2024-12-16 23:46:20|103.75|103.25|103.8|103.3|103.8|103.3|103.75|103.25|6
1734392790000|2024-12-16 23:46:30|103.79|103.29|103.91|103.41|103.92|103.42|103.79|103.29|10
1734392800000|2024-12-16 23:46:40|103.92|103.42|103.91|103.41|103.94|103.44|103.91|103.41|5
1734392810000|2024-12-16 23:46:50|103.89|103.39|103.84|103.34|103.9|103.4|103.83|103.33|8
1734392820000|2024-12-16 23:47:00|103.85|103.35|103.84|103.34|103.85|103.35|103.83|103.33|4
1734392830000|2024-12-16 23:47:10|103.85|103.35|103.75|103.25|103.85|103.35|103.74|103.24|11
1734392840000|2024-12-16 23:47:20|103.77|103.27|103.75|103.25|103.78|103.28|103.75|103.25|5
1734392850000|2024-12-16 23:47:30|103.77|103.27|103.79|103.29|103.8|103.3|103.77|103.27|4
1734392870000|2024-12-16 23:47:50|103.81|103.31|103.82|103.32|103.84|103.34|103.81|103.31|4
1734392890000|2024-12-16 23:48:10|103.84|103.34|103.79|103.29|103.84|103.34|103.79|103.29|8
1734392900000|2024-12-16 23:48:20|103.84|103.34|103.84|103.34|103.85|103.35|103.84|103.34|3
1734392910000|2024-12-16 23:48:30|103.86|103.36|103.86|103.36|103.86|103.36|103.86|103.36|1
1734392920000|2024-12-16 23:48:40|103.85|103.35|103.85|103.35|103.85|103.35|103.85|103.35|1
1734392930000|2024-12-16 23:48:50|103.86|103.36|103.96|103.46|103.96|103.46|103.86|103.36|5
1734392940000|2024-12-16 23:49:00|103.95|103.45|104.02|103.52|104.02|103.52|103.94|103.44|10
1734392950000|2024-12-16 23:49:10|104.03|103.53|104.02|103.52|104.03|103.53|104.02|103.52|2
1734392960000|2024-12-16 23:49:20|104.04|103.54|104.04|103.54|104.05|103.55|104.03|103.53|5
1734392970000|2024-12-16 23:49:30|104.05|103.55|104.14|103.64|104.14|103.64|104.05|103.55|6
1734392980000|2024-12-16 23:49:40|104.11|103.61|104.09|103.59|104.11|103.61|104.09|103.59|2
1734392990000|2024-12-16 23:49:50|104.07|103.57|104.07|103.57|104.08|103.58|104.05|103.55|6
1734393000000|2024-12-16 23:50:00|104.05|103.55|104.01|103.51|104.05|103.55|104|103.5|7
1734393010000|2024-12-16 23:50:10|104|103.5|103.99|103.49|104.06|103.56|103.99|103.49|12
1734393020000|2024-12-16 23:50:20|103.97|103.47|103.96|103.46|103.97|103.47|103.96|103.46|2
1734393030000|2024-12-16 23:50:30|103.97|103.47|104|103.5|104.01|103.51|103.96|103.46|4
1734393040000|2024-12-16 23:50:40|104.03|103.53|104.01|103.51|104.03|103.53|104.01|103.51|3
1734393050000|2024-12-16 23:50:50|104|103.5|103.95|103.45|104|103.5|103.95|103.45|6
1734393060000|2024-12-16 23:51:00|103.96|103.46|104.01|103.51|104.02|103.52|103.96|103.46|5
1734393070000|2024-12-16 23:51:10|104|103.5|104.05|103.55|104.05|103.55|103.99|103.49|5
1734393080000|2024-12-16 23:51:20|104.06|103.56|104|103.5|104.08|103.58|104|103.5|10
1734393090000|2024-12-16 23:51:30|104.07|103.57|104.07|103.57|104.07|103.57|104.07|103.57|1
1734393100000|2024-12-16 23:51:40|104.06|103.56|104.02|103.52|104.06|103.56|104.02|103.52|4
1734393120000|2024-12-16 23:52:00|104|103.5|103.99|103.49|104|103.5|103.99|103.49|2
1734393130000|2024-12-16 23:52:10|104.01|103.51|103.99|103.49|104.02|103.52|103.99|103.49|7
1734393140000|2024-12-16 23:52:20|104.02|103.52|103.99|103.49|104.03|103.53|103.99|103.49|6
1734393150000|2024-12-16 23:52:30|104.01|103.51|103.94|103.44|104.02|103.52|103.94|103.44|8
1734393160000|2024-12-16 23:52:40|103.93|103.43|103.97|103.47|103.98|103.48|103.93|103.43|4
1734393170000|2024-12-16 23:52:50|104|103.5|103.97|103.47|104|103.5|103.97|103.47|3
1734393180000|2024-12-16 23:53:00|103.96|103.46|103.96|103.46|103.98|103.48|103.96|103.46|5
1734393190000|2024-12-16 23:53:10|103.95|103.45|103.95|103.45|103.95|103.45|103.95|103.45|1
1734393200000|2024-12-16 23:53:20|103.96|103.46|103.91|103.41|103.97|103.47|103.91|103.41|6
1734393210000|2024-12-16 23:53:30|103.9|103.4|103.95|103.45|103.95|103.45|103.9|103.4|6
1734393220000|2024-12-16 23:53:40|103.96|103.46|103.93|103.43|103.99|103.49|103.93|103.43|7
1734393230000|2024-12-16 23:53:50|103.94|103.44|103.89|103.39|103.94|103.44|103.88|103.38|6
1734393240000|2024-12-16 23:54:00|103.87|103.37|103.83|103.33|103.87|103.37|103.83|103.33|5
1734393250000|2024-12-16 23:54:10|103.84|103.34|103.81|103.31|103.86|103.36|103.81|103.31|7
1734393260000|2024-12-16 23:54:20|103.83|103.33|103.83|103.33|103.84|103.34|103.83|103.33|3
1734393270000|2024-12-16 23:54:30|103.84|103.34|103.91|103.41|103.91|103.41|103.84|103.34|9
1734393290000|2024-12-16 23:54:50|103.94|103.44|103.94|103.44|103.94|103.44|103.94|103.44|1
1734393310000|2024-12-16 23:55:10|103.86|103.36|103.86|103.36|103.86|103.36|103.86|103.36|1
1734393320000|2024-12-16 23:55:20|103.87|103.37|103.87|103.37|103.87|103.37|103.87|103.37|1
1734393330000|2024-12-16 23:55:30|103.9|103.4|103.87|103.37|103.9|103.4|103.87|103.37|4
1734393350000|2024-12-16 23:55:50|103.85|103.35|103.84|103.34|103.85|103.35|103.84|103.34|2
1734393370000|2024-12-16 23:56:10|103.83|103.33|103.84|103.34|103.84|103.34|103.83|103.33|2
1734393380000|2024-12-16 23:56:20|103.83|103.33|103.85|103.35|103.85|103.35|103.8|103.3|5
1734393390000|2024-12-16 23:56:30|103.84|103.34|103.84|103.34|103.84|103.34|103.84|103.34|1
1734393400000|2024-12-16 23:56:40|103.83|103.33|103.82|103.32|103.83|103.33|103.82|103.32|2
1734393410000|2024-12-16 23:56:50|103.85|103.35|103.9|103.4|103.9|103.4|103.85|103.35|3
1734393420000|2024-12-16 23:57:00|103.89|103.39|103.93|103.43|103.93|103.43|103.89|103.39|4
1734393430000|2024-12-16 23:57:10|103.96|103.46|103.98|103.48|103.98|103.48|103.95|103.45|4
1734393440000|2024-12-16 23:57:20|103.99|103.49|103.99|103.49|103.99|103.49|103.99|103.49|1
1734393460000|2024-12-16 23:57:40|103.98|103.48|103.98|103.48|103.98|103.48|103.98|103.48|1
1734393470000|2024-12-16 23:57:50|103.96|103.46|103.95|103.45|103.96|103.46|103.95|103.45|2
1734393480000|2024-12-16 23:58:00|103.94|103.44|103.94|103.44|103.94|103.44|103.92|103.42|6
1734393490000|2024-12-16 23:58:10|103.93|103.43|103.89|103.39|103.94|103.44|103.89|103.39|6
1734393500000|2024-12-16 23:58:20|103.84|103.34|103.84|103.34|103.84|103.34|103.84|103.34|1
1734393510000|2024-12-16 23:58:30|103.83|103.33|103.84|103.34|103.87|103.37|103.83|103.33|6
1734393530000|2024-12-16 23:58:50|103.87|103.37|103.86|103.36|103.87|103.37|103.86|103.36|2
1734393540000|2024-12-16 23:59:00|103.85|103.35|103.85|103.35|103.85|103.35|103.84|103.34|3
1734393550000|2024-12-16 23:59:10|103.86|103.36|103.84|103.34|103.86|103.36|103.84|103.34|3
1734393560000|2024-12-16 23:59:20|103.85|103.35|103.85|103.35|103.85|103.35|103.85|103.35|1
1734393570000|2024-12-16 23:59:30|103.84|103.34|103.81|103.31|103.84|103.34|103.81|103.31|2
1734393580000|2024-12-16 23:59:40|103.8|103.3|103.79|103.29|103.81|103.31|103.79|103.29|6
1734393590000|2024-12-16 23:59:50|103.8|103.3|103.81|103.31|103.82|103.32|103.8|103.3|3
1734393600000|2024-12-17 00:00:00|103.82|103.32|103.83|103.33|103.87|103.37|103.82|103.32|6
1734393610000|2024-12-17 00:00:10|103.81|103.31|103.76|103.26|103.81|103.31|103.75|103.25|7
1734393620000|2024-12-17 00:00:20|103.77|103.27|103.87|103.37|103.87|103.37|103.77|103.27|6
1734393630000|2024-12-17 00:00:30|103.88|103.38|103.92|103.42|103.92|103.42|103.88|103.38|4
1734393640000|2024-12-17 00:00:40|103.94|103.44|103.98|103.48|103.98|103.48|103.94|103.44|5
1734393650000|2024-12-17 00:00:50|103.97|103.47|103.99|103.49|103.99|103.49|103.97|103.47|3
1734393660000|2024-12-17 00:01:00|103.98|103.48|103.97|103.47|103.98|103.48|103.97|103.47|4
1734393670000|2024-12-17 00:01:10|103.96|103.46|103.91|103.41|103.96|103.46|103.91|103.41|4
1734393680000|2024-12-17 00:01:20|103.9|103.4|103.91|103.41|103.92|103.42|103.86|103.36|8
1734393710000|2024-12-17 00:01:50|103.89|103.39|103.86|103.36|103.89|103.39|103.86|103.36|4
1734393720000|2024-12-17 00:02:00|103.84|103.34|103.81|103.31|103.84|103.34|103.81|103.31|3
1734393730000|2024-12-17 00:02:10|103.8|103.3|103.76|103.26|103.8|103.3|103.76|103.26|11
1734393740000|2024-12-17 00:02:20|103.74|103.24|103.61|103.11|103.74|103.24|103.61|103.11|11
1734393750000|2024-12-17 00:02:30|103.62|103.12|103.59|103.09|103.62|103.12|103.55|103.05|9
1734393760000|2024-12-17 00:02:40|103.58|103.08|103.53|103.03|103.58|103.08|103.45|102.95|19
1734393770000|2024-12-17 00:02:50|103.54|103.04|103.56|103.06|103.58|103.08|103.54|103.04|6
1734393780000|2024-12-17 00:03:00|103.55|103.05|103.45|102.95|103.56|103.06|103.45|102.95|17
1734393790000|2024-12-17 00:03:10|103.46|102.96|103.4|102.9|103.48|102.98|103.39|102.89|17
1734393800000|2024-12-17 00:03:20|103.42|102.92|103.37|102.87|103.45|102.95|103.37|102.87|17
1734393810000|2024-12-17 00:03:30|103.42|102.92|103.41|102.91|103.47|102.97|103.4|102.9|19
1734393820000|2024-12-17 00:03:40|103.4|102.9|103.31|102.81|103.4|102.9|103.29|102.79|14
1734393830000|2024-12-17 00:03:50|103.3|102.8|103.31|102.81|103.35|102.85|103.3|102.8|5
1734393840000|2024-12-17 00:04:00|103.33|102.83|103.31|102.81|103.35|102.85|103.31|102.81|7
1734393850000|2024-12-17 00:04:10|103.32|102.82|103.35|102.85|103.35|102.85|103.32|102.82|8
1734393860000|2024-12-17 00:04:20|103.36|102.86|103.3|102.8|103.36|102.86|103.3|102.8|10
1734393870000|2024-12-17 00:04:30|103.34|102.84|103.29|102.79|103.34|102.84|103.29|102.79|7
1734393880000|2024-12-17 00:04:40|103.28|102.78|103.16|102.66|103.28|102.78|103.16|102.66|7
1734393890000|2024-12-17 00:04:50|103.2|102.7|103.21|102.71|103.21|102.71|103.2|102.7|2
1734393900000|2024-12-17 00:05:00|103.22|102.72|103.08|102.58|103.26|102.76|103.08|102.58|14
1734393910000|2024-12-17 00:05:10|103.04|102.54|103.05|102.55|103.11|102.61|103.03|102.53|14
1734393920000|2024-12-17 00:05:20|103.06|102.56|103.08|102.58|103.11|102.61|103.06|102.56|11
1734393930000|2024-12-17 00:05:30|103.04|102.54|102.98|102.48|103.04|102.54|102.98|102.48|5
1734393940000|2024-12-17 00:05:40|102.97|102.47|102.92|102.42|102.97|102.47|102.92|102.42|10
1734393950000|2024-12-17 00:05:50|102.9|102.4|102.89|102.39|102.91|102.41|102.86|102.36|14
1734393960000|2024-12-17 00:06:00|102.93|102.43|102.97|102.47|102.97|102.47|102.91|102.41|22
1734393970000|2024-12-17 00:06:10|103|102.5|102.92|102.42|103|102.5|102.91|102.41|13
1734393980000|2024-12-17 00:06:20|102.9|102.4|102.85|102.35|102.9|102.4|102.85|102.35|5
1734393990000|2024-12-17 00:06:30|102.86|102.36|102.89|102.39|102.9|102.4|102.86|102.36|10
1734394000000|2024-12-17 00:06:40|102.88|102.38|102.9|102.4|102.96|102.46|102.85|102.35|17
1734394010000|2024-12-17 00:06:50|102.89|102.39|102.86|102.36|102.9|102.4|102.86|102.36|6
1734394020000|2024-12-17 00:07:00|102.87|102.37|102.82|102.32|102.88|102.38|102.81|102.31|9
1734394030000|2024-12-17 00:07:10|102.83|102.33|102.88|102.38|102.89|102.39|102.83|102.33|13
1734394040000|2024-12-17 00:07:20|102.9|102.4|102.91|102.41|102.93|102.43|102.9|102.4|10
1734394050000|2024-12-17 00:07:30|102.97|102.47|102.95|102.45|103.06|102.56|102.95|102.45|11
1734394060000|2024-12-17 00:07:40|102.94|102.44|102.91|102.41|102.94|102.44|102.9|102.4|10
1734394070000|2024-12-17 00:07:50|102.9|102.4|102.75|102.25|102.9|102.4|102.72|102.22|18
1734394090000|2024-12-17 00:08:10|102.65|102.15|102.66|102.16|102.66|102.16|102.65|102.15|2
1734394100000|2024-12-17 00:08:20|102.68|102.18|102.71|102.21|102.74|102.24|102.68|102.18|18
1734394110000|2024-12-17 00:08:30|102.72|102.22|102.66|102.16|102.72|102.22|102.62|102.12|16
1734394120000|2024-12-17 00:08:40|102.65|102.15|102.57|102.07|102.65|102.15|102.57|102.07|8
1734394130000|2024-12-17 00:08:50|102.58|102.08|102.64|102.14|102.68|102.18|102.58|102.08|9
1734394140000|2024-12-17 00:09:00|102.63|102.13|102.64|102.14|102.65|102.15|102.54|102.04|13
1734394150000|2024-12-17 00:09:10|102.65|102.15|102.71|102.21|102.71|102.21|102.64|102.14|15
1734394160000|2024-12-17 00:09:20|102.69|102.19|102.66|102.16|102.69|102.19|102.61|102.11|12
1734394170000|2024-12-17 00:09:30|102.64|102.14|102.69|102.19|102.69|102.19|102.61|102.11|16
1734394180000|2024-12-17 00:09:40|102.7|102.2|102.76|102.26|102.82|102.32|102.7|102.2|12
1734394190000|2024-12-17 00:09:50|102.73|102.23|102.72|102.22|102.74|102.24|102.71|102.21|6
1734394200000|2024-12-17 00:10:00|102.71|102.21|102.57|102.07|102.73|102.23|102.57|102.07|12
1734394210000|2024-12-17 00:10:10|102.56|102.06|102.55|102.05|102.62|102.12|102.54|102.04|18
1734394220000|2024-12-17 00:10:20|102.56|102.06|102.51|102.01|102.56|102.06|102.49|101.99|9
1734394230000|2024-12-17 00:10:30|102.52|102.02|102.52|102.02|102.54|102.04|102.51|102.01|11
1734394240000|2024-12-17 00:10:40|102.53|102.03|102.54|102.04|102.54|102.04|102.51|102.01|9
1734394250000|2024-12-17 00:10:50|102.53|102.03|102.48|101.98|102.59|102.09|102.47|101.97|24
1734394260000|2024-12-17 00:11:00|102.49|101.99|102.46|101.96|102.5|102|102.43|101.93|14
1734394270000|2024-12-17 00:11:10|102.45|101.95|102.39|101.89|102.45|101.95|102.39|101.89|5
1734394280000|2024-12-17 00:11:20|102.43|101.93|102.43|101.93|102.43|101.93|102.43|101.93|1
1734394290000|2024-12-17 00:11:30|102.46|101.96|102.43|101.93|102.47|101.97|102.43|101.93|8
1734394300000|2024-12-17 00:11:40|102.44|101.94|102.49|101.99|102.49|101.99|102.43|101.93|14
1734394310000|2024-12-17 00:11:50|102.48|101.98|102.49|101.99|102.49|101.99|102.48|101.98|6
1734394320000|2024-12-17 00:12:00|102.54|102.04|102.49|101.99|102.54|102.04|102.49|101.99|7
1734394330000|2024-12-17 00:12:10|102.44|101.94|102.4|101.9|102.44|101.94|102.38|101.88|17
1734394340000|2024-12-17 00:12:20|102.39|101.89|102.41|101.91|102.44|101.94|102.38|101.88|16
1734394350000|2024-12-17 00:12:30|102.39|101.89|102.31|101.81|102.39|101.89|102.31|101.81|6
1734394360000|2024-12-17 00:12:40|102.34|101.84|102.38|101.88|102.4|101.9|102.34|101.84|12
1734394370000|2024-12-17 00:12:50|102.39|101.89|102.36|101.86|102.39|101.89|102.34|101.84|12
1734394380000|2024-12-17 00:13:00|102.35|101.85|102.3|101.8|102.35|101.85|102.3|101.8|17
1734394390000|2024-12-17 00:13:10|102.29|101.79|102.33|101.83|102.35|101.85|102.29|101.79|15
1734394400000|2024-12-17 00:13:20|102.32|101.82|102.32|101.82|102.35|101.85|102.3|101.8|13
1734394410000|2024-12-17 00:13:30|102.33|101.83|102.43|101.93|102.47|101.97|102.33|101.83|18
1734394420000|2024-12-17 00:13:40|102.44|101.94|102.68|102.18|102.68|102.18|102.44|101.94|16
1734394430000|2024-12-17 00:13:50|102.72|102.22|102.92|102.42|102.96|102.46|102.72|102.22|23
1734394440000|2024-12-17 00:14:00|102.93|102.43|102.95|102.45|103|102.5|102.88|102.38|26
1734394450000|2024-12-17 00:14:10|102.93|102.43|102.98|102.48|102.99|102.49|102.84|102.34|24
1734394460000|2024-12-17 00:14:20|103.03|102.53|103.1|102.6|103.12|102.62|103.02|102.52|10
1734394470000|2024-12-17 00:14:30|103.15|102.65|103.18|102.68|103.21|102.71|103.15|102.65|4
1734394480000|2024-12-17 00:14:40|103.15|102.65|103.11|102.61|103.16|102.66|103.08|102.58|22
1734394490000|2024-12-17 00:14:50|103.13|102.63|103.21|102.71|103.23|102.73|103.11|102.61|17
1734394500000|2024-12-17 00:15:00|103.22|102.72|103.13|102.63|103.26|102.76|103.13|102.63|20
1734394510000|2024-12-17 00:15:10|103.17|102.67|103.16|102.66|103.19|102.69|103.13|102.63|23
1734394520000|2024-12-17 00:15:20|103.14|102.64|103.16|102.66|103.16|102.66|103.11|102.61|14
1734394530000|2024-12-17 00:15:30|103.17|102.67|103.31|102.81|103.34|102.84|103.17|102.67|22
1734394540000|2024-12-17 00:15:40|103.35|102.85|103.36|102.86|103.4|102.9|103.32|102.82|20
1734394550000|2024-12-17 00:15:50|103.38|102.88|103.4|102.9|103.41|102.91|103.38|102.88|6
1734394560000|2024-12-17 00:16:00|103.44|102.94|103.55|103.05|103.57|103.07|103.43|102.93|19
1734394570000|2024-12-17 00:16:10|103.58|103.08|103.53|103.03|103.59|103.09|103.53|103.03|9
1734394580000|2024-12-17 00:16:20|103.55|103.05|103.43|102.93|103.56|103.06|103.42|102.92|13
1734394590000|2024-12-17 00:16:30|103.44|102.94|103.56|103.06|103.61|103.11|103.44|102.94|16
1734394600000|2024-12-17 00:16:40|103.58|103.08|103.66|103.16|103.67|103.17|103.56|103.06|18
1734394610000|2024-12-17 00:16:50|103.65|103.15|103.6|103.1|103.65|103.15|103.57|103.07|14
1734394620000|2024-12-17 00:17:00|103.59|103.09|103.54|103.04|103.59|103.09|103.49|102.99|20
1734394630000|2024-12-17 00:17:10|103.58|103.08|103.68|103.18|103.69|103.19|103.55|103.05|11
1734394640000|2024-12-17 00:17:20|103.67|103.17|103.59|103.09|103.67|103.17|103.53|103.03|11
1734394650000|2024-12-17 00:17:30|103.6|103.1|103.66|103.16|103.66|103.16|103.55|103.05|10
1734394670000|2024-12-17 00:17:50|103.73|103.23|103.73|103.23|103.73|103.23|103.73|103.23|1
1734394680000|2024-12-17 00:18:00|103.72|103.22|103.87|103.37|103.87|103.37|103.71|103.21|15
1734394690000|2024-12-17 00:18:10|103.86|103.36|103.86|103.36|103.86|103.36|103.72|103.22|21
1734394700000|2024-12-17 00:18:20|103.87|103.37|103.9|103.4|103.91|103.41|103.86|103.36|11
1734394710000|2024-12-17 00:18:30|103.91|103.41|103.93|103.43|103.95|103.45|103.89|103.39|11
1734394720000|2024-12-17 00:18:40|103.96|103.46|104.01|103.51|104.01|103.51|103.96|103.46|5
1734394730000|2024-12-17 00:18:50|104.02|103.52|104.08|103.58|104.09|103.59|103.99|103.49|9
1734394740000|2024-12-17 00:19:00|104.05|103.55|103.89|103.39|104.05|103.55|103.89|103.39|13
1734394750000|2024-12-17 00:19:10|103.87|103.37|103.85|103.35|103.93|103.43|103.85|103.35|15
1734394760000|2024-12-17 00:19:20|103.87|103.37|103.95|103.45|103.97|103.47|103.87|103.37|11
1734394770000|2024-12-17 00:19:30|103.98|103.48|104.06|103.56|104.09|103.59|103.94|103.44|13
1734394780000|2024-12-17 00:19:40|104.03|103.53|103.99|103.49|104.03|103.53|103.98|103.48|12
1734394790000|2024-12-17 00:19:50|104|103.5|104.02|103.52|104.03|103.53|104|103.5|7
1734394800000|2024-12-17 00:20:00|104.01|103.51|103.95|103.45|104.07|103.57|103.95|103.45|10
1734394810000|2024-12-17 00:20:10|103.93|103.43|104.01|103.51|104.01|103.51|103.92|103.42|7
1734394820000|2024-12-17 00:20:20|104.02|103.52|104.04|103.54|104.06|103.56|104.02|103.52|5
1734394830000|2024-12-17 00:20:30|104.02|103.52|103.97|103.47|104.02|103.52|103.94|103.44|16
1734394840000|2024-12-17 00:20:40|103.96|103.46|103.74|103.24|103.96|103.46|103.74|103.24|23
1734394850000|2024-12-17 00:20:50|103.72|103.22|103.71|103.21|103.76|103.26|103.69|103.19|13
1734394860000|2024-12-17 00:21:00|103.75|103.25|103.75|103.25|103.75|103.25|103.75|103.25|1
1734394870000|2024-12-17 00:21:10|103.74|103.24|103.69|103.19|103.75|103.25|103.69|103.19|15
1734394880000|2024-12-17 00:21:20|103.7|103.2|103.83|103.33|103.87|103.37|103.7|103.2|9
1734394890000|2024-12-17 00:21:30|103.81|103.31|103.96|103.46|103.96|103.46|103.8|103.3|12
1734394900000|2024-12-17 00:21:40|103.97|103.47|103.81|103.31|103.99|103.49|103.81|103.31|11
1734394910000|2024-12-17 00:21:50|103.8|103.3|103.82|103.32|103.88|103.38|103.8|103.3|16
1734394920000|2024-12-17 00:22:00|103.81|103.31|103.88|103.38|103.88|103.38|103.81|103.31|10
1734394930000|2024-12-17 00:22:10|103.89|103.39|103.9|103.4|103.91|103.41|103.84|103.34|16
1734394940000|2024-12-17 00:22:20|103.94|103.44|103.97|103.47|103.97|103.47|103.94|103.44|4
1734394950000|2024-12-17 00:22:30|103.99|103.49|104.05|103.55|104.08|103.58|103.99|103.49|12
1734394960000|2024-12-17 00:22:40|104.04|103.54|103.85|103.35|104.04|103.54|103.85|103.35|16
1734394970000|2024-12-17 00:22:50|103.84|103.34|103.81|103.31|103.84|103.34|103.81|103.31|6
1734394980000|2024-12-17 00:23:00|103.8|103.3|103.58|103.08|103.8|103.3|103.57|103.07|18
1734394990000|2024-12-17 00:23:10|103.6|103.1|103.57|103.07|103.68|103.18|103.56|103.06|21
1734395000000|2024-12-17 00:23:20|103.56|103.06|103.38|102.88|103.61|103.11|103.38|102.88|17
1734395010000|2024-12-17 00:23:30|103.4|102.9|103.36|102.86|103.45|102.95|103.36|102.86|12
1734395020000|2024-12-17 00:23:40|103.35|102.85|103.46|102.96|103.48|102.98|103.33|102.83|10
1734395030000|2024-12-17 00:23:50|103.45|102.95|103.58|103.08|103.59|103.09|103.45|102.95|11
1734395040000|2024-12-17 00:24:00|103.57|103.07|103.53|103.03|103.58|103.08|103.52|103.02|19
1734395060000|2024-12-17 00:24:20|103.49|102.99|103.48|102.98|103.49|102.99|103.48|102.98|2
1734395070000|2024-12-17 00:24:30|103.51|103.01|103.51|103.01|103.52|103.02|103.46|102.96|10
1734395080000|2024-12-17 00:24:40|103.5|103|103.38|102.88|103.5|103|103.38|102.88|14
1734395090000|2024-12-17 00:24:50|103.37|102.87|103.33|102.83|103.37|102.87|103.27|102.77|12
1734395100000|2024-12-17 00:25:00|103.32|102.82|103.15|102.65|103.33|102.83|103.14|102.64|18
1734395110000|2024-12-17 00:25:10|103.12|102.62|103.03|102.53|103.12|102.62|103.02|102.52|21
1734395120000|2024-12-17 00:25:20|103.02|102.52|103.14|102.64|103.18|102.68|103.02|102.52|17
1734395130000|2024-12-17 00:25:30|103.18|102.68|103.18|102.68|103.2|102.7|103.1|102.6|20
1734395140000|2024-12-17 00:25:40|103.2|102.7|103.15|102.65|103.24|102.74|103.15|102.65|14
1734395150000|2024-12-17 00:25:50|103.16|102.66|103.17|102.67|103.21|102.71|103.15|102.65|18
1734395160000|2024-12-17 00:26:00|103.16|102.66|103.03|102.53|103.18|102.68|103.02|102.52|16
1734395170000|2024-12-17 00:26:10|103.02|102.52|102.99|102.49|103.06|102.56|102.99|102.49|11
1734395180000|2024-12-17 00:26:20|102.98|102.48|102.94|102.44|103|102.5|102.91|102.41|14
1734395190000|2024-12-17 00:26:30|102.96|102.46|102.85|102.35|103.01|102.51|102.85|102.35|19
1734395200000|2024-12-17 00:26:40|102.86|102.36|102.87|102.37|102.87|102.37|102.85|102.35|10
1734395210000|2024-12-17 00:26:50|102.89|102.39|102.76|102.26|102.89|102.39|102.76|102.26|7
1734395220000|2024-12-17 00:27:00|102.77|102.27|102.77|102.27|102.81|102.31|102.76|102.26|14
1734395230000|2024-12-17 00:27:10|102.78|102.28|102.73|102.23|102.82|102.32|102.73|102.23|15
1734395240000|2024-12-17 00:27:20|102.74|102.24|102.75|102.25|102.75|102.25|102.74|102.24|2
1734395260000|2024-12-17 00:27:40|102.77|102.27|102.69|102.19|102.78|102.28|102.69|102.19|9
1734395270000|2024-12-17 00:27:50|102.68|102.18|102.67|102.17|102.69|102.19|102.64|102.14|13
1734395280000|2024-12-17 00:28:00|102.69|102.19|102.8|102.3|102.8|102.3|102.69|102.19|15
1734395290000|2024-12-17 00:28:10|102.86|102.36|102.91|102.41|102.92|102.42|102.79|102.29|16
1734395300000|2024-12-17 00:28:20|102.98|102.48|103.08|102.58|103.18|102.68|102.97|102.47|21
1734395310000|2024-12-17 00:28:30|103.09|102.59|103.05|102.55|103.16|102.66|103.04|102.54|21
1734395320000|2024-12-17 00:28:40|103.06|102.56|103.04|102.54|103.1|102.6|103.04|102.54|15
1734395330000|2024-12-17 00:28:50|103.05|102.55|103.04|102.54|103.12|102.62|103.03|102.53|17
1734395340000|2024-12-17 00:29:00|103.03|102.53|102.97|102.47|103.03|102.53|102.93|102.43|24
1734395350000|2024-12-17 00:29:10|102.98|102.48|102.99|102.49|103.02|102.52|102.96|102.46|14
1734395360000|2024-12-17 00:29:20|103|102.5|102.93|102.43|103.07|102.57|102.92|102.42|14
1734395370000|2024-12-17 00:29:30|102.91|102.41|102.94|102.44|103.05|102.55|102.91|102.41|15
1734395380000|2024-12-17 00:29:40|102.93|102.43|102.86|102.36|102.93|102.43|102.82|102.32|18
1734395390000|2024-12-17 00:29:50|102.88|102.38|102.88|102.38|102.88|102.38|102.84|102.34|13
1734395400000|2024-12-17 00:30:00|102.87|102.37|102.98|102.48|102.98|102.48|102.85|102.35|16
1734395410000|2024-12-17 00:30:10|102.97|102.47|102.87|102.37|102.98|102.48|102.87|102.37|22
1734395420000|2024-12-17 00:30:20|102.86|102.36|102.92|102.42|102.96|102.46|102.81|102.31|17
1734395430000|2024-12-17 00:30:30|102.93|102.43|103.12|102.62|103.12|102.62|102.93|102.43|11
1734395440000|2024-12-17 00:30:40|103.22|102.72|103.23|102.73|103.23|102.73|103.22|102.72|2
1734395450000|2024-12-17 00:30:50|103.26|102.76|103.25|102.75|103.31|102.81|103.25|102.75|12
1734395460000|2024-12-17 00:31:00|103.24|102.74|103.02|102.52|103.24|102.74|103.02|102.52|14
1734395470000|2024-12-17 00:31:10|103.01|102.51|102.92|102.42|103.01|102.51|102.92|102.42|18
1734395480000|2024-12-17 00:31:20|102.93|102.43|103.01|102.51|103.1|102.6|102.92|102.42|18
1734395490000|2024-12-17 00:31:30|102.99|102.49|103.06|102.56|103.08|102.58|102.95|102.45|17
1734395500000|2024-12-17 00:31:40|103.05|102.55|103|102.5|103.07|102.57|102.96|102.46|21
1734395510000|2024-12-17 00:31:50|103.02|102.52|102.98|102.48|103.05|102.55|102.94|102.44|16
1734395520000|2024-12-17 00:32:00|102.96|102.46|102.99|102.49|103.04|102.54|102.96|102.46|19
1734395530000|2024-12-17 00:32:10|102.98|102.48|103.03|102.53|103.12|102.62|102.98|102.48|12
1734395540000|2024-12-17 00:32:20|103.06|102.56|103.14|102.64|103.17|102.67|103.06|102.56|17
1734395550000|2024-12-17 00:32:30|103.12|102.62|103.08|102.58|103.19|102.69|103.08|102.58|24
1734395560000|2024-12-17 00:32:40|103.1|102.6|103.13|102.63|103.2|102.7|103.1|102.6|17
1734395570000|2024-12-17 00:32:50|103.14|102.64|103.38|102.88|103.38|102.88|103.14|102.64|10
1734395580000|2024-12-17 00:33:00|103.37|102.87|103.31|102.81|103.37|102.87|103.31|102.81|16
1734395590000|2024-12-17 00:33:10|103.29|102.79|103.28|102.78|103.32|102.82|103.24|102.74|23
1734395600000|2024-12-17 00:33:20|103.29|102.79|103.47|102.97|103.47|102.97|103.29|102.79|10
1734395610000|2024-12-17 00:33:30|103.5|103|103.49|102.99|103.56|103.06|103.49|102.99|15
1734395620000|2024-12-17 00:33:40|103.47|102.97|103.49|102.99|103.57|103.07|103.47|102.97|16
1734395630000|2024-12-17 00:33:50|103.5|103|103.5|103|103.5|103|103.5|103|1
1734395640000|2024-12-17 00:34:00|103.37|102.87|103.37|102.87|103.37|102.87|103.37|102.87|1
1734395650000|2024-12-17 00:34:10|103.36|102.86|103.28|102.78|103.36|102.86|103.28|102.78|11
1734395660000|2024-12-17 00:34:20|103.32|102.82|103.36|102.86|103.37|102.87|103.32|102.82|7
1734395670000|2024-12-17 00:34:30|103.37|102.87|103.3|102.8|103.37|102.87|103.29|102.79|9
1734395680000|2024-12-17 00:34:40|103.31|102.81|103.34|102.84|103.35|102.85|103.3|102.8|10
1734395690000|2024-12-17 00:34:50|103.35|102.85|103.21|102.71|103.35|102.85|103.21|102.71|15
1734395700000|2024-12-17 00:35:00|103.18|102.68|103|102.5|103.18|102.68|103|102.5|17
1734395710000|2024-12-17 00:35:10|103.03|102.53|102.97|102.47|103.03|102.53|102.96|102.46|21
1734395720000|2024-12-17 00:35:20|102.96|102.46|103.01|102.51|103.01|102.51|102.96|102.46|8
1734395730000|2024-12-17 00:35:30|103.02|102.52|103.05|102.55|103.13|102.63|103.01|102.51|23
1734395740000|2024-12-17 00:35:40|103.04|102.54|103.08|102.58|103.15|102.65|103.04|102.54|10
1734395750000|2024-12-17 00:35:50|103.06|102.56|103.09|102.59|103.19|102.69|103.06|102.56|14
1734395760000|2024-12-17 00:36:00|103.12|102.62|103.04|102.54|103.14|102.64|103.03|102.53|16
1734395770000|2024-12-17 00:36:10|103.03|102.53|102.99|102.49|103.07|102.57|102.99|102.49|21
1734395780000|2024-12-17 00:36:20|103|102.5|103|102.5|103.06|102.56|102.97|102.47|17
1734395790000|2024-12-17 00:36:30|103.01|102.51|103.11|102.61|103.11|102.61|103|102.5|11
1734395800000|2024-12-17 00:36:40|103.12|102.62|102.87|102.37|103.12|102.62|102.87|102.37|18
1734395810000|2024-12-17 00:36:50|102.86|102.36|102.96|102.46|102.98|102.48|102.83|102.33|10
1734395820000|2024-12-17 00:37:00|102.94|102.44|102.91|102.41|102.96|102.46|102.91|102.41|6
1734395830000|2024-12-17 00:37:10|102.88|102.38|102.89|102.39|102.89|102.39|102.88|102.38|2
1734395840000|2024-12-17 00:37:20|102.9|102.4|102.84|102.34|102.96|102.46|102.84|102.34|15
1734395850000|2024-12-17 00:37:30|102.81|102.31|102.91|102.41|102.95|102.45|102.81|102.31|11
1734395860000|2024-12-17 00:37:40|102.92|102.42|102.83|102.33|102.94|102.44|102.83|102.33|13
1734395870000|2024-12-17 00:37:50|102.85|102.35|102.83|102.33|102.88|102.38|102.83|102.33|7
1734395880000|2024-12-17 00:38:00|102.84|102.34|102.82|102.32|102.85|102.35|102.82|102.32|9
1734395890000|2024-12-17 00:38:10|102.78|102.28|102.49|101.99|102.78|102.28|102.49|101.99|16
1734395900000|2024-12-17 00:38:20|102.48|101.98|102.47|101.97|102.61|102.11|102.47|101.97|24
1734395910000|2024-12-17 00:38:30|102.49|101.99|102.55|102.05|102.55|102.05|102.49|101.99|9
1734395920000|2024-12-17 00:38:40|102.62|102.12|102.7|102.2|102.73|102.23|102.62|102.12|22
1734395930000|2024-12-17 00:38:50|102.69|102.19|102.72|102.22|102.76|102.26|102.69|102.19|19
1734395940000|2024-12-17 00:39:00|102.78|102.28|102.75|102.25|102.78|102.28|102.67|102.17|22
1734395950000|2024-12-17 00:39:10|102.76|102.26|102.79|102.29|102.83|102.33|102.76|102.26|14
1734395960000|2024-12-17 00:39:20|102.86|102.36|102.78|102.28|102.9|102.4|102.78|102.28|14
1734395970000|2024-12-17 00:39:30|102.79|102.29|102.76|102.26|102.81|102.31|102.76|102.26|11
1734395980000|2024-12-17 00:39:40|102.77|102.27|102.78|102.28|102.79|102.29|102.74|102.24|12
1734395990000|2024-12-17 00:39:50|102.77|102.27|102.62|102.12|102.77|102.27|102.62|102.12|12
1734396000000|2024-12-17 00:40:00|102.63|102.13|102.5|102|102.64|102.14|102.5|102|12
1734396010000|2024-12-17 00:40:10|102.51|102.01|102.55|102.05|102.55|102.05|102.48|101.98|10
1734396030000|2024-12-17 00:40:30|102.59|102.09|102.66|102.16|102.68|102.18|102.57|102.07|19
1734396040000|2024-12-17 00:40:40|102.67|102.17|102.67|102.17|102.74|102.24|102.66|102.16|19
1734396050000|2024-12-17 00:40:50|102.68|102.18|102.81|102.31|102.83|102.33|102.68|102.18|12
1734396060000|2024-12-17 00:41:00|102.82|102.32|102.95|102.45|102.98|102.48|102.81|102.31|14
1734396070000|2024-12-17 00:41:10|102.96|102.46|102.96|102.46|103|102.5|102.9|102.4|19
1734396080000|2024-12-17 00:41:20|102.97|102.47|102.99|102.49|103.03|102.53|102.96|102.46|12
1734396090000|2024-12-17 00:41:30|102.98|102.48|102.92|102.42|102.98|102.48|102.89|102.39|12
1734396100000|2024-12-17 00:41:40|102.9|102.4|102.82|102.32|102.9|102.4|102.77|102.27|16
1734396110000|2024-12-17 00:41:50|102.81|102.31|102.82|102.32|102.83|102.33|102.79|102.29|8
1734396120000|2024-12-17 00:42:00|102.8|102.3|102.79|102.29|102.81|102.31|102.77|102.27|13
1734396130000|2024-12-17 00:42:10|102.78|102.28|102.82|102.32|102.83|102.33|102.76|102.26|16
1734396140000|2024-12-17 00:42:20|102.81|102.31|102.81|102.31|102.82|102.32|102.81|102.31|3
1734396150000|2024-12-17 00:42:30|102.84|102.34|102.81|102.31|102.85|102.35|102.81|102.31|7
1734396160000|2024-12-17 00:42:40|102.77|102.27|102.73|102.23|102.77|102.27|102.72|102.22|9
1734396170000|2024-12-17 00:42:50|102.75|102.25|102.72|102.22|102.77|102.27|102.72|102.22|14
1734396180000|2024-12-17 00:43:00|102.69|102.19|102.71|102.21|102.73|102.23|102.57|102.07|15
1734396190000|2024-12-17 00:43:10|102.68|102.18|102.53|102.03|102.68|102.18|102.53|102.03|18
1734396200000|2024-12-17 00:43:20|102.54|102.04|102.61|102.11|102.63|102.13|102.54|102.04|18
1734396210000|2024-12-17 00:43:30|102.6|102.1|102.58|102.08|102.6|102.1|102.58|102.08|2
1734396220000|2024-12-17 00:43:40|102.64|102.14|102.64|102.14|102.64|102.14|102.64|102.14|1
1734396230000|2024-12-17 00:43:50|102.65|102.15|102.63|102.13|102.65|102.15|102.55|102.05|13
1734396240000|2024-12-17 00:44:00|102.62|102.12|102.57|102.07|102.62|102.12|102.57|102.07|13
1734396250000|2024-12-17 00:44:10|102.55|102.05|102.59|102.09|102.59|102.09|102.55|102.05|5
1734396260000|2024-12-17 00:44:20|102.57|102.07|102.55|102.05|102.65|102.15|102.55|102.05|13
1734396270000|2024-12-17 00:44:30|102.54|102.04|102.57|102.07|102.57|102.07|102.51|102.01|13
1734396280000|2024-12-17 00:44:40|102.56|102.06|102.63|102.13|102.63|102.13|102.55|102.05|5
1734396290000|2024-12-17 00:44:50|102.59|102.09|102.57|102.07|102.61|102.11|102.56|102.06|8
1734396300000|2024-12-17 00:45:00|102.59|102.09|102.47|101.97|102.6|102.1|102.47|101.97|16
1734396310000|2024-12-17 00:45:10|102.48|101.98|102.53|102.03|102.53|102.03|102.45|101.95|12
1734396320000|2024-12-17 00:45:20|102.52|102.02|102.52|102.02|102.56|102.06|102.47|101.97|12
1734396330000|2024-12-17 00:45:30|102.51|102.01|102.39|101.89|102.51|102.01|102.39|101.89|15
1734396340000|2024-12-17 00:45:40|102.42|101.92|102.45|101.95|102.45|101.95|102.39|101.89|6
1734396350000|2024-12-17 00:45:50|102.44|101.94|102.48|101.98|102.52|102.02|102.44|101.94|16
1734396360000|2024-12-17 00:46:00|102.45|101.95|102.43|101.93|102.51|102.01|102.43|101.93|9
1734396370000|2024-12-17 00:46:10|102.45|101.95|102.45|101.95|102.48|101.98|102.41|101.91|17
1734396380000|2024-12-17 00:46:20|102.49|101.99|102.37|101.87|102.49|101.99|102.37|101.87|10
1734396390000|2024-12-17 00:46:30|102.36|101.86|102.36|101.86|102.4|101.9|102.35|101.85|11
1734396400000|2024-12-17 00:46:40|102.42|101.92|102.34|101.84|102.42|101.92|102.34|101.84|7
1734396420000|2024-12-17 00:47:00|102.25|101.75|102.3|101.8|102.35|101.85|102.25|101.75|10
1734396430000|2024-12-17 00:47:10|102.32|101.82|102.35|101.85|102.35|101.85|102.29|101.79|12
1734396440000|2024-12-17 00:47:20|102.34|101.84|102.37|101.87|102.38|101.88|102.34|101.84|6
1734396450000|2024-12-17 00:47:30|102.38|101.88|102.36|101.86|102.4|101.9|102.34|101.84|10
1734396460000|2024-12-17 00:47:40|102.35|101.85|102.35|101.85|102.35|101.85|102.29|101.79|16
1734396470000|2024-12-17 00:47:50|102.34|101.84|102.37|101.87|102.37|101.87|102.32|101.82|6
1734396480000|2024-12-17 00:48:00|102.34|101.84|102.39|101.89|102.4|101.9|102.33|101.83|10
1734396490000|2024-12-17 00:48:10|102.4|101.9|102.34|101.84|102.4|101.9|102.34|101.84|4
1734396500000|2024-12-17 00:48:20|102.33|101.83|102.31|101.81|102.36|101.86|102.28|101.78|12
1734396510000|2024-12-17 00:48:30|102.32|101.82|102.32|101.82|102.32|101.82|102.32|101.82|1
1734396520000|2024-12-17 00:48:40|102.33|101.83|102.37|101.87|102.38|101.88|102.33|101.83|5
1734396530000|2024-12-17 00:48:50|102.36|101.86|102.37|101.87|102.37|101.87|102.36|101.86|2
1734396540000|2024-12-17 00:49:00|102.39|101.89|102.34|101.84|102.39|101.89|102.34|101.84|9
1734396550000|2024-12-17 00:49:10|102.33|101.83|102.23|101.73|102.36|101.86|102.23|101.73|8
1734396560000|2024-12-17 00:49:20|102.19|101.69|102.21|101.71|102.21|101.71|102.1|101.6|12
1734396570000|2024-12-17 00:49:30|102.27|101.77|102.21|101.71|102.27|101.77|102.21|101.71|9
1734396580000|2024-12-17 00:49:40|102.2|101.7|102.36|101.86|102.36|101.86|102.2|101.7|7
1734396590000|2024-12-17 00:49:50|102.37|101.87|102.41|101.91|102.41|101.91|102.37|101.87|2
1734396610000|2024-12-17 00:50:10|102.48|101.98|102.48|101.98|102.48|101.98|102.48|101.98|1
1734396620000|2024-12-17 00:50:20|102.56|102.06|102.64|102.14|102.67|102.17|102.56|102.06|10
1734396630000|2024-12-17 00:50:30|102.66|102.16|102.85|102.35|102.85|102.35|102.66|102.16|10
1734396640000|2024-12-17 00:50:40|102.86|102.36|102.83|102.33|102.87|102.37|102.83|102.33|9
1734396650000|2024-12-17 00:50:50|102.85|102.35|102.7|102.2|102.85|102.35|102.7|102.2|16
1734396660000|2024-12-17 00:51:00|102.69|102.19|102.54|102.04|102.69|102.19|102.52|102.02|13
1734396670000|2024-12-17 00:51:10|102.51|102.01|102.5|102|102.58|102.08|102.5|102|17
1734396680000|2024-12-17 00:51:20|102.53|102.03|102.53|102.03|102.56|102.06|102.5|102|8
1734396690000|2024-12-17 00:51:30|102.54|102.04|102.53|102.03|102.57|102.07|102.53|102.03|6
1734396700000|2024-12-17 00:51:40|102.54|102.04|102.66|102.16|102.66|102.16|102.54|102.04|13
1734396710000|2024-12-17 00:51:50|102.72|102.22|102.72|102.22|102.74|102.24|102.7|102.2|16
1734396720000|2024-12-17 00:52:00|102.69|102.19|102.56|102.06|102.69|102.19|102.56|102.06|15
1734396730000|2024-12-17 00:52:10|102.53|102.03|102.63|102.13|102.63|102.13|102.53|102.03|10
1734396740000|2024-12-17 00:52:20|102.65|102.15|102.58|102.08|102.65|102.15|102.58|102.08|9
1734396750000|2024-12-17 00:52:30|102.57|102.07|102.56|102.06|102.58|102.08|102.51|102.01|10
1734396760000|2024-12-17 00:52:40|102.57|102.07|102.5|102|102.58|102.08|102.5|102|8
1734396770000|2024-12-17 00:52:50|102.51|102.01|102.6|102.1|102.61|102.11|102.51|102.01|8
1734396780000|2024-12-17 00:53:00|102.62|102.12|102.62|102.12|102.62|102.12|102.57|102.07|10
1734396790000|2024-12-17 00:53:10|102.68|102.18|102.76|102.26|102.76|102.26|102.68|102.18|5
1734396800000|2024-12-17 00:53:20|102.75|102.25|102.77|102.27|102.77|102.27|102.75|102.25|2
1734396810000|2024-12-17 00:53:30|102.78|102.28|102.79|102.29|102.82|102.32|102.77|102.27|10
1734396820000|2024-12-17 00:53:40|102.85|102.35|102.82|102.32|102.88|102.38|102.82|102.32|14
1734396830000|2024-12-17 00:53:50|102.81|102.31|102.8|102.3|102.88|102.38|102.8|102.3|12
1734396840000|2024-12-17 00:54:00|102.79|102.29|102.78|102.28|102.79|102.29|102.76|102.26|14
1734396850000|2024-12-17 00:54:10|102.8|102.3|102.78|102.28|102.82|102.32|102.78|102.28|6
1734396860000|2024-12-17 00:54:20|102.82|102.32|102.8|102.3|102.84|102.34|102.78|102.28|10
1734396870000|2024-12-17 00:54:30|102.78|102.28|102.74|102.24|102.78|102.28|102.73|102.23|13
1734396880000|2024-12-17 00:54:40|102.75|102.25|102.7|102.2|102.75|102.25|102.67|102.17|13
1734396890000|2024-12-17 00:54:50|102.72|102.22|102.77|102.27|102.78|102.28|102.72|102.22|11
1734396900000|2024-12-17 00:55:00|102.78|102.28|102.71|102.21|102.82|102.32|102.68|102.18|17
1734396910000|2024-12-17 00:55:10|102.73|102.23|102.76|102.26|102.8|102.3|102.69|102.19|12
1734396920000|2024-12-17 00:55:20|102.75|102.25|102.68|102.18|102.75|102.25|102.67|102.17|12
1734396930000|2024-12-17 00:55:30|102.7|102.2|102.66|102.16|102.72|102.22|102.64|102.14|9
1734396940000|2024-12-17 00:55:40|102.7|102.2|102.74|102.24|102.74|102.24|102.7|102.2|3
1734396950000|2024-12-17 00:55:50|102.73|102.23|102.66|102.16|102.73|102.23|102.66|102.16|15
1734396960000|2024-12-17 00:56:00|102.65|102.15|102.63|102.13|102.68|102.18|102.61|102.11|9
1734396970000|2024-12-17 00:56:10|102.6|102.1|102.52|102.02|102.64|102.14|102.52|102.02|14
1734396980000|2024-12-17 00:56:20|102.53|102.03|102.41|101.91|102.53|102.03|102.41|101.91|7
1734397000000|2024-12-17 00:56:40|102.35|101.85|102.34|101.84|102.35|101.85|102.34|101.84|2
1734397010000|2024-12-17 00:56:50|102.36|101.86|102.4|101.9|102.44|101.94|102.36|101.86|14
1734397020000|2024-12-17 00:57:00|102.39|101.89|102.53|102.03|102.53|102.03|102.39|101.89|14
1734397030000|2024-12-17 00:57:10|102.52|102.02|102.58|102.08|102.58|102.08|102.49|101.99|14
1734397040000|2024-12-17 00:57:20|102.59|102.09|102.64|102.14|102.64|102.14|102.57|102.07|14
1734397050000|2024-12-17 00:57:30|102.65|102.15|102.73|102.23|102.76|102.26|102.65|102.15|9
1734397060000|2024-12-17 00:57:40|102.72|102.22|102.59|102.09|102.72|102.22|102.57|102.07|16
1734397070000|2024-12-17 00:57:50|102.62|102.12|102.59|102.09|102.64|102.14|102.59|102.09|12
1734397080000|2024-12-17 00:58:00|102.58|102.08|102.5|102|102.6|102.1|102.5|102|17
1734397090000|2024-12-17 00:58:10|102.52|102.02|102.55|102.05|102.57|102.07|102.5|102|10
1734397100000|2024-12-17 00:58:20|102.53|102.03|102.57|102.07|102.67|102.17|102.53|102.03|19
1734397110000|2024-12-17 00:58:30|102.56|102.06|102.51|102.01|102.57|102.07|102.51|102.01|10
1734397120000|2024-12-17 00:58:40|102.46|101.96|102.43|101.93|102.46|101.96|102.39|101.89|5
1734397130000|2024-12-17 00:58:50|102.44|101.94|102.34|101.84|102.44|101.94|102.34|101.84|11
1734397140000|2024-12-17 00:59:00|102.32|101.82|102.17|101.67|102.32|101.82|102.17|101.67|12
1734397150000|2024-12-17 00:59:10|102.19|101.69|102.27|101.77|102.27|101.77|102.19|101.69|5
1734397160000|2024-12-17 00:59:20|102.28|101.78|102.21|101.71|102.28|101.78|102.21|101.71|7
1734397170000|2024-12-17 00:59:30|102.22|101.72|102.21|101.71|102.25|101.75|102.21|101.71|9
1734397180000|2024-12-17 00:59:40|102.2|101.7|102.15|101.65|102.2|101.7|102.15|101.65|3
1734397190000|2024-12-17 00:59:50|102.13|101.63|102.13|101.63|102.13|101.63|102.13|101.63|1
1734397200000|2024-12-17 01:00:00|102.12|101.62|102.11|101.61|102.15|101.65|102.04|101.54|15
1734397210000|2024-12-17 01:00:10|102.1|101.6|102.06|101.56|102.13|101.63|102.05|101.55|11
1734397220000|2024-12-17 01:00:20|102.05|101.55|102.09|101.59|102.1|101.6|102|101.5|9
1734397230000|2024-12-17 01:00:30|102.11|101.61|102.09|101.59|102.15|101.65|102.09|101.59|9
1734397240000|2024-12-17 01:00:40|102.13|101.63|102.07|101.57|102.13|101.63|102.07|101.57|8
1734397250000|2024-12-17 01:00:50|102.03|101.53|102.03|101.53|102.07|101.57|102.03|101.53|10
1734397260000|2024-12-17 01:01:00|102.05|101.55|102.07|101.57|102.11|101.61|102.05|101.55|14
1734397270000|2024-12-17 01:01:10|102.09|101.59|102.11|101.61|102.17|101.67|102.09|101.59|10
1734397280000|2024-12-17 01:01:20|102.12|101.62|102.12|101.62|102.18|101.68|102.12|101.62|14
1734397290000|2024-12-17 01:01:30|102.11|101.61|102.04|101.54|102.11|101.61|102.01|101.51|13
1734397300000|2024-12-17 01:01:40|102.03|101.53|102.12|101.62|102.13|101.63|102.01|101.51|9
1734397310000|2024-12-17 01:01:50|102.13|101.63|102.13|101.63|102.13|101.63|102.1|101.6|10
1734397320000|2024-12-17 01:02:00|102.12|101.62|102.14|101.64|102.14|101.64|102.09|101.59|15
1734397330000|2024-12-17 01:02:10|102.13|101.63|102.23|101.73|102.26|101.76|102.11|101.61|9
1734397340000|2024-12-17 01:02:20|102.25|101.75|102.37|101.87|102.38|101.88|102.25|101.75|14
1734397350000|2024-12-17 01:02:30|102.36|101.86|102.37|101.87|102.37|101.87|102.27|101.77|16
1734397360000|2024-12-17 01:02:40|102.36|101.86|102.29|101.79|102.36|101.86|102.26|101.76|14
1734397370000|2024-12-17 01:02:50|102.28|101.78|102.17|101.67|102.28|101.78|102.17|101.67|12
1734397390000|2024-12-17 01:03:10|102.19|101.69|102.17|101.67|102.2|101.7|102.15|101.65|14
1734397400000|2024-12-17 01:03:20|102.15|101.65|102.14|101.64|102.21|101.71|102.14|101.64|11
1734397410000|2024-12-17 01:03:30|102.15|101.65|102.09|101.59|102.15|101.65|102.06|101.56|13
1734397420000|2024-12-17 01:03:40|102.08|101.58|102.03|101.53|102.08|101.58|102|101.5|8
1734397430000|2024-12-17 01:03:50|102.04|101.54|102.13|101.63|102.15|101.65|102.03|101.53|13
1734397440000|2024-12-17 01:04:00|102.12|101.62|102.09|101.59|102.2|101.7|102.07|101.57|20
1734397450000|2024-12-17 01:04:10|102.1|101.6|102.15|101.65|102.15|101.65|102.06|101.56|12
1734397460000|2024-12-17 01:04:20|102.14|101.64|102.24|101.74|102.24|101.74|102.14|101.64|15
1734397470000|2024-12-17 01:04:30|102.26|101.76|102.38|101.88|102.38|101.88|102.26|101.76|11
1734397480000|2024-12-17 01:04:40|102.36|101.86|102.38|101.88|102.39|101.89|102.36|101.86|7
1734397490000|2024-12-17 01:04:50|102.41|101.91|102.51|102.01|102.51|102.01|102.4|101.9|5
1734397500000|2024-12-17 01:05:00|102.49|101.99|102.6|102.1|102.6|102.1|102.49|101.99|12
1734397510000|2024-12-17 01:05:10|102.59|102.09|102.67|102.17|102.68|102.18|102.59|102.09|9
1734397520000|2024-12-17 01:05:20|102.69|102.19|102.77|102.27|102.77|102.27|102.67|102.17|9
1734397530000|2024-12-17 01:05:30|102.75|102.25|102.66|102.16|102.75|102.25|102.66|102.16|17
1734397540000|2024-12-17 01:05:40|102.62|102.12|102.63|102.13|102.64|102.14|102.58|102.08|8
1734397550000|2024-12-17 01:05:50|102.61|102.11|102.59|102.09|102.61|102.11|102.57|102.07|8
1734397560000|2024-12-17 01:06:00|102.58|102.08|102.55|102.05|102.58|102.08|102.54|102.04|4
1734397580000|2024-12-17 01:06:20|102.71|102.21|102.71|102.21|102.71|102.21|102.71|102.21|1
1734397590000|2024-12-17 01:06:30|102.73|102.23|102.69|102.19|102.73|102.23|102.69|102.19|4
1734397600000|2024-12-17 01:06:40|102.72|102.22|102.66|102.16|102.72|102.22|102.66|102.16|4
1734397610000|2024-12-17 01:06:50|102.65|102.15|102.64|102.14|102.67|102.17|102.63|102.13|11
1734397620000|2024-12-17 01:07:00|102.65|102.15|102.69|102.19|102.7|102.2|102.65|102.15|5
1734397630000|2024-12-17 01:07:10|102.66|102.16|102.66|102.16|102.66|102.16|102.6|102.1|9
1734397640000|2024-12-17 01:07:20|102.65|102.15|102.66|102.16|102.7|102.2|102.64|102.14|9
1734397650000|2024-12-17 01:07:30|102.71|102.21|102.69|102.19|102.71|102.21|102.68|102.18|5
1734397660000|2024-12-17 01:07:40|102.7|102.2|102.74|102.24|102.8|102.3|102.7|102.2|6
1734397670000|2024-12-17 01:07:50|102.78|102.28|102.7|102.2|102.78|102.28|102.66|102.16|16
1734397680000|2024-12-17 01:08:00|102.73|102.23|102.82|102.32|102.82|102.32|102.73|102.23|7
1734397690000|2024-12-17 01:08:10|102.85|102.35|102.89|102.39|102.89|102.39|102.83|102.33|8
1734397700000|2024-12-17 01:08:20|102.91|102.41|102.86|102.36|102.91|102.41|102.83|102.33|16
1734397710000|2024-12-17 01:08:30|102.85|102.35|102.85|102.35|102.86|102.36|102.83|102.33|6
1734397720000|2024-12-17 01:08:40|102.87|102.37|102.91|102.41|102.91|102.41|102.87|102.37|3
1734397730000|2024-12-17 01:08:50|102.9|102.4|102.92|102.42|102.93|102.43|102.9|102.4|5
1734397740000|2024-12-17 01:09:00|102.91|102.41|102.9|102.4|102.94|102.44|102.9|102.4|7
1734397750000|2024-12-17 01:09:10|102.91|102.41|102.92|102.42|102.93|102.43|102.91|102.41|5
1734397770000|2024-12-17 01:09:30|102.83|102.33|102.83|102.33|102.83|102.33|102.83|102.33|1
1734397780000|2024-12-17 01:09:40|102.82|102.32|102.7|102.2|102.82|102.32|102.7|102.2|9
1734397790000|2024-12-17 01:09:50|102.69|102.19|102.72|102.22|102.72|102.22|102.68|102.18|4
1734397800000|2024-12-17 01:10:00|102.71|102.21|102.65|102.15|102.71|102.21|102.65|102.15|8
1734397810000|2024-12-17 01:10:10|102.66|102.16|102.7|102.2|102.72|102.22|102.66|102.16|6
1734397820000|2024-12-17 01:10:20|102.66|102.16|102.6|102.1|102.67|102.17|102.58|102.08|15
1734397830000|2024-12-17 01:10:30|102.59|102.09|102.61|102.11|102.61|102.11|102.57|102.07|6
1734397840000|2024-12-17 01:10:40|102.6|102.1|102.61|102.11|102.66|102.16|102.6|102.1|7
1734397850000|2024-12-17 01:10:50|102.59|102.09|102.5|102|102.6|102.1|102.5|102|8
1734397860000|2024-12-17 01:11:00|102.53|102.03|102.54|102.04|102.56|102.06|102.52|102.02|6
1734397870000|2024-12-17 01:11:10|102.5|102|102.52|102.02|102.52|102.02|102.5|102|7
1734397880000|2024-12-17 01:11:20|102.53|102.03|102.54|102.04|102.54|102.04|102.52|102.02|3
1734397890000|2024-12-17 01:11:30|102.6|102.1|102.53|102.03|102.6|102.1|102.53|102.03|8
1734397900000|2024-12-17 01:11:40|102.52|102.02|102.58|102.08|102.59|102.09|102.52|102.02|7
1734397910000|2024-12-17 01:11:50|102.57|102.07|102.59|102.09|102.6|102.1|102.56|102.06|7
1734397920000|2024-12-17 01:12:00|102.58|102.08|102.56|102.06|102.58|102.08|102.55|102.05|5
1734397930000|2024-12-17 01:12:10|102.55|102.05|102.44|101.94|102.56|102.06|102.44|101.94|5
1734397940000|2024-12-17 01:12:20|102.43|101.93|102.44|101.94|102.44|101.94|102.41|101.91|4
1734397950000|2024-12-17 01:12:30|102.43|101.93|102.44|101.94|102.46|101.96|102.43|101.93|4
1734397970000|2024-12-17 01:12:50|102.33|101.83|102.32|101.82|102.33|101.83|102.32|101.82|4
1734397980000|2024-12-17 01:13:00|102.35|101.85|102.36|101.86|102.36|101.86|102.35|101.85|2
1734397990000|2024-12-17 01:13:10|102.38|101.88|102.42|101.92|102.46|101.96|102.38|101.88|8
1734398000000|2024-12-17 01:13:20|102.41|101.91|102.43|101.93|102.43|101.93|102.41|101.91|2
1734398010000|2024-12-17 01:13:30|102.44|101.94|102.38|101.88|102.44|101.94|102.36|101.86|11
1734398020000|2024-12-17 01:13:40|102.39|101.89|102.46|101.96|102.46|101.96|102.39|101.89|5
1734398030000|2024-12-17 01:13:50|102.49|101.99|102.47|101.97|102.52|102.02|102.47|101.97|4
1734398040000|2024-12-17 01:14:00|102.46|101.96|102.5|102|102.5|102|102.46|101.96|2
1734398050000|2024-12-17 01:14:10|102.49|101.99|102.55|102.05|102.55|102.05|102.49|101.99|8
1734398060000|2024-12-17 01:14:20|102.54|102.04|102.58|102.08|102.59|102.09|102.53|102.03|6
1734398070000|2024-12-17 01:14:30|102.57|102.07|102.47|101.97|102.57|102.07|102.47|101.97|9
1734398080000|2024-12-17 01:14:40|102.46|101.96|102.46|101.96|102.46|101.96|102.46|101.96|1
1734398090000|2024-12-17 01:14:50|102.48|101.98|102.48|101.98|102.48|101.98|102.47|101.97|3
1734398100000|2024-12-17 01:15:00|102.55|102.05|102.45|101.95|102.55|102.05|102.38|101.88|15
1734398110000|2024-12-17 01:15:10|102.46|101.96|102.51|102.01|102.53|102.03|102.45|101.95|12
1734398120000|2024-12-17 01:15:20|102.48|101.98|102.6|102.1|102.6|102.1|102.48|101.98|8
1734398130000|2024-12-17 01:15:30|102.57|102.07|102.57|102.07|102.58|102.08|102.54|102.04|9
1734398140000|2024-12-17 01:15:40|102.58|102.08|102.55|102.05|102.61|102.11|102.52|102.02|12
1734398150000|2024-12-17 01:15:50|102.54|102.04|102.49|101.99|102.54|102.04|102.49|101.99|5
1734398160000|2024-12-17 01:16:00|102.48|101.98|102.29|101.79|102.48|101.98|102.29|101.79|13
1734398170000|2024-12-17 01:16:10|102.28|101.78|102.31|101.81|102.33|101.83|102.27|101.77|14
1734398180000|2024-12-17 01:16:20|102.3|101.8|102.33|101.83|102.33|101.83|102.26|101.76|16
1734398190000|2024-12-17 01:16:30|102.36|101.86|102.29|101.79|102.39|101.89|102.28|101.78|16
1734398200000|2024-12-17 01:16:40|102.28|101.78|102.26|101.76|102.28|101.78|102.26|101.76|2
1734398210000|2024-12-17 01:16:50|102.27|101.77|102.2|101.7|102.27|101.77|102.2|101.7|13
1734398220000|2024-12-17 01:17:00|102.21|101.71|102.18|101.68|102.25|101.75|102.18|101.68|11
1734398230000|2024-12-17 01:17:10|102.17|101.67|102.2|101.7|102.21|101.71|102.17|101.67|12
1734398240000|2024-12-17 01:17:20|102.19|101.69|102.21|101.71|102.23|101.73|102.16|101.66|11
1734398250000|2024-12-17 01:17:30|102.19|101.69|102|101.5|102.19|101.69|101.97|101.47|16
1734398260000|2024-12-17 01:17:40|102.01|101.51|102|101.5|102.04|101.54|102|101.5|6
1734398270000|2024-12-17 01:17:50|102.01|101.51|102.12|101.62|102.12|101.62|102.01|101.51|9
1734398280000|2024-12-17 01:18:00|102.23|101.73|102.32|101.82|102.34|101.84|102.17|101.67|16
1734398290000|2024-12-17 01:18:10|102.33|101.83|102.42|101.92|102.44|101.94|102.33|101.83|14
1734398300000|2024-12-17 01:18:20|102.41|101.91|102.34|101.84|102.41|101.91|102.29|101.79|17
1734398310000|2024-12-17 01:18:30|102.33|101.83|102.37|101.87|102.4|101.9|102.3|101.8|16
1734398320000|2024-12-17 01:18:40|102.4|101.9|102.5|102|102.51|102.01|102.39|101.89|19
1734398330000|2024-12-17 01:18:50|102.49|101.99|102.63|102.13|102.63|102.13|102.47|101.97|13
1734398340000|2024-12-17 01:19:00|102.62|102.12|102.64|102.14|102.64|102.14|102.57|102.07|19
1734398350000|2024-12-17 01:19:10|102.66|102.16|102.88|102.38|102.91|102.41|102.66|102.16|19
1734398360000|2024-12-17 01:19:20|102.82|102.32|102.89|102.39|102.89|102.39|102.82|102.32|12
1734398370000|2024-12-17 01:19:30|102.91|102.41|102.98|102.48|103.01|102.51|102.91|102.41|16
1734398380000|2024-12-17 01:19:40|102.97|102.47|102.97|102.47|103|102.5|102.93|102.43|12
1734398390000|2024-12-17 01:19:50|102.98|102.48|103|102.5|103|102.5|102.95|102.45|8
1734398400000|2024-12-17 01:20:00|103.01|102.51|102.93|102.43|103.03|102.53|102.92|102.42|14
1734398410000|2024-12-17 01:20:10|102.92|102.42|102.84|102.34|102.92|102.42|102.84|102.34|10
1734398420000|2024-12-17 01:20:20|102.91|102.41|102.88|102.38|102.91|102.41|102.88|102.38|4
1734398430000|2024-12-17 01:20:30|102.89|102.39|102.89|102.39|102.89|102.39|102.88|102.38|3
1734398440000|2024-12-17 01:20:40|102.88|102.38|102.84|102.34|102.88|102.38|102.79|102.29|14
1734398450000|2024-12-17 01:20:50|102.83|102.33|102.85|102.35|102.85|102.35|102.79|102.29|9
1734398460000|2024-12-17 01:21:00|102.84|102.34|102.83|102.33|102.84|102.34|102.8|102.3|8
1734398470000|2024-12-17 01:21:10|102.82|102.32|103.02|102.52|103.02|102.52|102.82|102.32|10
1734398480000|2024-12-17 01:21:20|102.99|102.49|103.03|102.53|103.08|102.58|102.98|102.48|10
1734398490000|2024-12-17 01:21:30|103.02|102.52|102.95|102.45|103.02|102.52|102.93|102.43|10
1734398500000|2024-12-17 01:21:40|102.97|102.47|102.99|102.49|102.99|102.49|102.94|102.44|9
1734398510000|2024-12-17 01:21:50|102.98|102.48|102.9|102.4|102.98|102.48|102.9|102.4|7
1734398520000|2024-12-17 01:22:00|102.89|102.39|102.95|102.45|102.95|102.45|102.89|102.39|11
1734398530000|2024-12-17 01:22:10|102.96|102.46|102.97|102.47|102.99|102.49|102.93|102.43|12
1734398540000|2024-12-17 01:22:20|102.95|102.45|103|102.5|103.03|102.53|102.95|102.45|7
1734398550000|2024-12-17 01:22:30|102.99|102.49|102.94|102.44|102.99|102.49|102.93|102.43|7
1734398560000|2024-12-17 01:22:40|102.93|102.43|102.91|102.41|102.97|102.47|102.89|102.39|13
1734398570000|2024-12-17 01:22:50|102.9|102.4|102.9|102.4|102.91|102.41|102.89|102.39|6
1734398580000|2024-12-17 01:23:00|102.91|102.41|102.9|102.4|102.98|102.48|102.88|102.38|14
1734398590000|2024-12-17 01:23:10|102.89|102.39|102.97|102.47|102.97|102.47|102.89|102.39|10
1734398600000|2024-12-17 01:23:20|103|102.5|102.98|102.48|103|102.5|102.98|102.48|3
1734398610000|2024-12-17 01:23:30|102.97|102.47|102.98|102.48|102.98|102.48|102.92|102.42|10
1734398620000|2024-12-17 01:23:40|102.97|102.47|103.05|102.55|103.05|102.55|102.97|102.47|11
1734398630000|2024-12-17 01:23:50|103.07|102.57|103.02|102.52|103.08|102.58|103.01|102.51|8
1734398640000|2024-12-17 01:24:00|103.01|102.51|103.18|102.68|103.18|102.68|103.01|102.51|14
1734398650000|2024-12-17 01:24:10|103.19|102.69|103.21|102.71|103.21|102.71|103.18|102.68|4
1734398660000|2024-12-17 01:24:20|103.2|102.7|103.11|102.61|103.2|102.7|103.1|102.6|15
1734398670000|2024-12-17 01:24:30|103.1|102.6|103.13|102.63|103.13|102.63|103.09|102.59|8
1734398680000|2024-12-17 01:24:40|103.12|102.62|103.13|102.63|103.14|102.64|103.12|102.62|6
1734398690000|2024-12-17 01:24:50|103.14|102.64|103.08|102.58|103.18|102.68|103.08|102.58|12
1734398700000|2024-12-17 01:25:00|103.09|102.59|103.02|102.52|103.09|102.59|103.02|102.52|9
1734398710000|2024-12-17 01:25:10|103.01|102.51|103.11|102.61|103.11|102.61|103.01|102.51|12
1734398720000|2024-12-17 01:25:20|103.1|102.6|103.16|102.66|103.16|102.66|103.1|102.6|5
1734398730000|2024-12-17 01:25:30|103.17|102.67|103.04|102.54|103.18|102.68|103.04|102.54|15
1734398740000|2024-12-17 01:25:40|103.05|102.55|103.09|102.59|103.1|102.6|103.05|102.55|9
1734398750000|2024-12-17 01:25:50|103.08|102.58|103.1|102.6|103.11|102.61|103.08|102.58|3
1734398760000|2024-12-17 01:26:00|103.09|102.59|103.09|102.59|103.11|102.61|103.05|102.55|11
1734398770000|2024-12-17 01:26:10|103.08|102.58|103.14|102.64|103.14|102.64|103.05|102.55|12
1734398780000|2024-12-17 01:26:20|103.13|102.63|103.1|102.6|103.15|102.65|103.1|102.6|6
1734398790000|2024-12-17 01:26:30|103.09|102.59|103.1|102.6|103.12|102.62|103.08|102.58|7
1734398800000|2024-12-17 01:26:40|103.09|102.59|103.12|102.62|103.12|102.62|103.08|102.58|4
1734398810000|2024-12-17 01:26:50|103.13|102.63|103.14|102.64|103.2|102.7|103.13|102.63|9
1734398820000|2024-12-17 01:27:00|103.16|102.66|103.17|102.67|103.18|102.68|103.16|102.66|6
1734398830000|2024-12-17 01:27:10|103.18|102.68|103.17|102.67|103.19|102.69|103.17|102.67|11
1734398840000|2024-12-17 01:27:20|103.18|102.68|103.13|102.63|103.2|102.7|103.13|102.63|8
1734398850000|2024-12-17 01:27:30|103.16|102.66|103.13|102.63|103.17|102.67|103.13|102.63|4
1734398860000|2024-12-17 01:27:40|103.14|102.64|103.1|102.6|103.14|102.64|103.1|102.6|10
1734398870000|2024-12-17 01:27:50|103.12|102.62|103.12|102.62|103.12|102.62|103.11|102.61|7
1734398880000|2024-12-17 01:28:00|103.11|102.61|103.05|102.55|103.11|102.61|103.05|102.55|6
1734398890000|2024-12-17 01:28:10|103.04|102.54|103.01|102.51|103.04|102.54|102.99|102.49|11
1734398900000|2024-12-17 01:28:20|103.02|102.52|102.99|102.49|103.02|102.52|102.99|102.49|4
1734398910000|2024-12-17 01:28:30|103|102.5|103.03|102.53|103.03|102.53|103|102.5|3
1734398920000|2024-12-17 01:28:40|103.02|102.52|103|102.5|103.02|102.52|102.99|102.49|6
1734398930000|2024-12-17 01:28:50|103.01|102.51|103.01|102.51|103.02|102.52|102.99|102.49|7
1734398940000|2024-12-17 01:29:00|103.03|102.53|103.13|102.63|103.13|102.63|103.03|102.53|8
1734398950000|2024-12-17 01:29:10|103.14|102.64|103.23|102.73|103.24|102.74|103.14|102.64|14
1734398960000|2024-12-17 01:29:20|103.22|102.72|103.18|102.68|103.22|102.72|103.18|102.68|8
1734398970000|2024-12-17 01:29:30|103.2|102.7|103.15|102.65|103.22|102.72|103.15|102.65|8
1734398980000|2024-12-17 01:29:40|103.16|102.66|103.18|102.68|103.2|102.7|103.16|102.66|7
1734398990000|2024-12-17 01:29:50|103.17|102.67|103.14|102.64|103.17|102.67|103.14|102.64|5
1734399000000|2024-12-17 01:30:00|103.13|102.63|103.07|102.57|103.13|102.63|103.04|102.54|10
1734399010000|2024-12-17 01:30:10|103.13|102.63|103.11|102.61|103.13|102.63|103.11|102.61|3
1734399020000|2024-12-17 01:30:20|103.12|102.62|103.12|102.62|103.14|102.64|103.12|102.62|4
1734399030000|2024-12-17 01:30:30|103.17|102.67|103.17|102.67|103.18|102.68|103.17|102.67|3
1734399040000|2024-12-17 01:30:40|103.18|102.68|103.11|102.61|103.18|102.68|103.11|102.61|8
1734399050000|2024-12-17 01:30:50|103.1|102.6|103.12|102.62|103.12|102.62|103.1|102.6|2
1734399060000|2024-12-17 01:31:00|103.11|102.61|103.15|102.65|103.16|102.66|103.11|102.61|5
1734399070000|2024-12-17 01:31:10|103.14|102.64|103.12|102.62|103.14|102.64|103.12|102.62|3
1734399080000|2024-12-17 01:31:20|103.11|102.61|103.13|102.63|103.15|102.65|103.11|102.61|5
1734399090000|2024-12-17 01:31:30|103.12|102.62|103.07|102.57|103.12|102.62|103.07|102.57|5
1734399100000|2024-12-17 01:31:40|103.06|102.56|103.05|102.55|103.06|102.56|103.01|102.51|6
1734399110000|2024-12-17 01:31:50|103.04|102.54|103.01|102.51|103.05|102.55|103.01|102.51|7
1734399120000|2024-12-17 01:32:00|103|102.5|103|102.5|103|102.5|103|102.5|1
1734399130000|2024-12-17 01:32:10|103.01|102.51|103|102.5|103.01|102.51|103|102.5|2
1734399140000|2024-12-17 01:32:20|102.99|102.49|102.98|102.48|103.01|102.51|102.97|102.47|6
1734399150000|2024-12-17 01:32:30|102.99|102.49|102.91|102.41|102.99|102.49|102.91|102.41|6
1734399160000|2024-12-17 01:32:40|102.89|102.39|102.87|102.37|102.89|102.39|102.87|102.37|3
1734399170000|2024-12-17 01:32:50|102.88|102.38|102.95|102.45|102.95|102.45|102.88|102.38|3
1734399180000|2024-12-17 01:33:00|102.96|102.46|102.92|102.42|103|102.5|102.92|102.42|7
1734399190000|2024-12-17 01:33:10|102.94|102.44|102.96|102.46|102.99|102.49|102.94|102.44|11
1734399200000|2024-12-17 01:33:20|102.95|102.45|102.94|102.44|102.95|102.45|102.87|102.37|11
1734399210000|2024-12-17 01:33:30|102.95|102.45|102.95|102.45|102.97|102.47|102.95|102.45|3
1734399220000|2024-12-17 01:33:40|102.94|102.44|102.9|102.4|102.94|102.44|102.9|102.4|5
1734399230000|2024-12-17 01:33:50|102.88|102.38|102.88|102.38|102.88|102.38|102.88|102.38|1
1734399240000|2024-12-17 01:34:00|102.92|102.42|102.95|102.45|102.96|102.46|102.91|102.41|5
1734399260000|2024-12-17 01:34:20|102.93|102.43|102.93|102.43|102.93|102.43|102.89|102.39|7
1734399270000|2024-12-17 01:34:30|102.94|102.44|103|102.5|103|102.5|102.94|102.44|5
1734399280000|2024-12-17 01:34:40|102.99|102.49|102.98|102.48|102.99|102.49|102.98|102.48|4
1734399300000|2024-12-17 01:35:00|102.97|102.47|102.98|102.48|103.02|102.52|102.97|102.47|6
1734399310000|2024-12-17 01:35:10|102.97|102.47|102.99|102.49|102.99|102.49|102.97|102.47|3
1734399320000|2024-12-17 01:35:20|103.09|102.59|103.09|102.59|103.09|102.59|103.09|102.59|1
1734399330000|2024-12-17 01:35:30|103.11|102.61|103.19|102.69|103.19|102.69|103.11|102.61|5
1734399340000|2024-12-17 01:35:40|103.18|102.68|103.29|102.79|103.29|102.79|103.17|102.67|6
1734399350000|2024-12-17 01:35:50|103.28|102.78|103.23|102.73|103.28|102.78|103.23|102.73|4
1734399360000|2024-12-17 01:36:00|103.21|102.71|103.08|102.58|103.21|102.71|103.08|102.58|9
1734399370000|2024-12-17 01:36:10|103.03|102.53|103|102.5|103.05|102.55|102.99|102.49|10
1734399380000|2024-12-17 01:36:20|103.01|102.51|103.04|102.54|103.04|102.54|103.01|102.51|3
1734399390000|2024-12-17 01:36:30|103.05|102.55|103.06|102.56|103.08|102.58|103.04|102.54|7
1734399400000|2024-12-17 01:36:40|103.05|102.55|102.91|102.41|103.05|102.55|102.91|102.41|11
1734399410000|2024-12-17 01:36:50|102.9|102.4|102.81|102.31|102.91|102.41|102.81|102.31|7
1734399420000|2024-12-17 01:37:00|102.8|102.3|102.76|102.26|102.8|102.3|102.76|102.26|5
1734399430000|2024-12-17 01:37:10|102.73|102.23|102.8|102.3|102.8|102.3|102.71|102.21|6
1734399440000|2024-12-17 01:37:20|102.81|102.31|102.89|102.39|102.9|102.4|102.81|102.31|8
1734399450000|2024-12-17 01:37:30|102.88|102.38|102.91|102.41|102.92|102.42|102.87|102.37|16
1734399460000|2024-12-17 01:37:40|102.89|102.39|102.92|102.42|102.93|102.43|102.86|102.36|8
1734399470000|2024-12-17 01:37:50|102.93|102.43|102.95|102.45|102.97|102.47|102.93|102.43|9
1734399480000|2024-12-17 01:38:00|102.94|102.44|102.93|102.43|102.95|102.45|102.93|102.43|6
1734399490000|2024-12-17 01:38:10|102.91|102.41|103|102.5|103|102.5|102.89|102.39|11
1734399500000|2024-12-17 01:38:20|102.99|102.49|102.96|102.46|102.99|102.49|102.96|102.46|4
1734399520000|2024-12-17 01:38:40|102.99|102.49|102.99|102.49|102.99|102.49|102.99|102.49|1
1734399530000|2024-12-17 01:38:50|103.01|102.51|103.08|102.58|103.08|102.58|103|102.5|5
1734399540000|2024-12-17 01:39:00|103.07|102.57|103.06|102.56|103.07|102.57|103.04|102.54|11
1734399550000|2024-12-17 01:39:10|103.11|102.61|103.11|102.61|103.16|102.66|103.1|102.6|14
1734399560000|2024-12-17 01:39:20|103.1|102.6|103.16|102.66|103.17|102.67|103.1|102.6|10
1734399570000|2024-12-17 01:39:30|103.17|102.67|103.14|102.64|103.17|102.67|103.11|102.61|7
1734399580000|2024-12-17 01:39:40|103.11|102.61|103.11|102.61|103.11|102.61|103.11|102.61|1
1734399590000|2024-12-17 01:39:50|103.12|102.62|103.05|102.55|103.14|102.64|103.05|102.55|8
1734399600000|2024-12-17 01:40:00|103.04|102.54|103.04|102.54|103.05|102.55|103.02|102.52|6
1734399610000|2024-12-17 01:40:10|103.05|102.55|103.08|102.58|103.08|102.58|103.04|102.54|4
1734399620000|2024-12-17 01:40:20|103.09|102.59|103.14|102.64|103.16|102.66|103.08|102.58|10
1734399630000|2024-12-17 01:40:30|103.15|102.65|103.17|102.67|103.17|102.67|103.15|102.65|5
1734399640000|2024-12-17 01:40:40|103.22|102.72|103.2|102.7|103.22|102.72|103.2|102.7|3
1734399650000|2024-12-17 01:40:50|103.17|102.67|103.15|102.65|103.17|102.67|103.15|102.65|3
1734399660000|2024-12-17 01:41:00|103.13|102.63|103.15|102.65|103.15|102.65|103.13|102.63|2
1734399670000|2024-12-17 01:41:10|103.18|102.68|103.17|102.67|103.18|102.68|103.17|102.67|2
1734399680000|2024-12-17 01:41:20|103.2|102.7|103.27|102.77|103.28|102.78|103.19|102.69|7
1734399690000|2024-12-17 01:41:30|103.25|102.75|103.22|102.72|103.27|102.77|103.21|102.71|8
1734399700000|2024-12-17 01:41:40|103.21|102.71|103.21|102.71|103.21|102.71|103.21|102.71|1
1734399710000|2024-12-17 01:41:50|103.33|102.83|103.33|102.83|103.33|102.83|103.33|102.83|1
1734399720000|2024-12-17 01:42:00|103.32|102.82|103.39|102.89|103.41|102.91|103.32|102.82|7
1734399730000|2024-12-17 01:42:10|103.38|102.88|103.25|102.75|103.38|102.88|103.25|102.75|9
1734399740000|2024-12-17 01:42:20|103.24|102.74|103.24|102.74|103.27|102.77|103.24|102.74|5
1734399750000|2024-12-17 01:42:30|103.22|102.72|103.23|102.73|103.24|102.74|103.21|102.71|4
1734399760000|2024-12-17 01:42:40|103.24|102.74|103.28|102.78|103.28|102.78|103.24|102.74|4
1734399770000|2024-12-17 01:42:50|103.31|102.81|103.31|102.81|103.31|102.81|103.31|102.81|1
1734399780000|2024-12-17 01:43:00|103.39|102.89|103.42|102.92|103.44|102.94|103.39|102.89|5
1734399790000|2024-12-17 01:43:10|103.39|102.89|103.34|102.84|103.39|102.89|103.34|102.84|5
1734399800000|2024-12-17 01:43:20|103.33|102.83|103.32|102.82|103.33|102.83|103.3|102.8|10
1734399810000|2024-12-17 01:43:30|103.33|102.83|103.33|102.83|103.33|102.83|103.32|102.82|3
1734399820000|2024-12-17 01:43:40|103.34|102.84|103.39|102.89|103.39|102.89|103.34|102.84|7
1734399840000|2024-12-17 01:44:00|103.35|102.85|103.38|102.88|103.38|102.88|103.34|102.84|8
1734399850000|2024-12-17 01:44:10|103.35|102.85|103.37|102.87|103.38|102.88|103.35|102.85|3
1734399870000|2024-12-17 01:44:30|103.43|102.93|103.44|102.94|103.44|102.94|103.43|102.93|2
1734399890000|2024-12-17 01:44:50|103.45|102.95|103.46|102.96|103.49|102.99|103.44|102.94|7
1734399910000|2024-12-17 01:45:10|103.44|102.94|103.4|102.9|103.44|102.94|103.37|102.87|12
1734399920000|2024-12-17 01:45:20|103.39|102.89|103.4|102.9|103.4|102.9|103.38|102.88|4
1734399930000|2024-12-17 01:45:30|103.41|102.91|103.54|103.04|103.54|103.04|103.4|102.9|7
1734399940000|2024-12-17 01:45:40|103.55|103.05|103.6|103.1|103.6|103.1|103.55|103.05|12
1734399950000|2024-12-17 01:45:50|103.62|103.12|103.62|103.12|103.67|103.17|103.61|103.11|12
1734399960000|2024-12-17 01:46:00|103.65|103.15|103.7|103.2|103.7|103.2|103.65|103.15|6
1734399970000|2024-12-17 01:46:10|103.69|103.19|103.69|103.19|103.7|103.2|103.67|103.17|5
1734399980000|2024-12-17 01:46:20|103.68|103.18|103.67|103.17|103.69|103.19|103.66|103.16|8
1734399990000|2024-12-17 01:46:30|103.66|103.16|103.69|103.19|103.69|103.19|103.64|103.14|6
1734400000000|2024-12-17 01:46:40|103.7|103.2|103.68|103.18|103.7|103.2|103.68|103.18|5
1734400010000|2024-12-17 01:46:50|103.67|103.17|103.67|103.17|103.67|103.17|103.65|103.15|4
1734400020000|2024-12-17 01:47:00|103.71|103.21|103.65|103.15|103.71|103.21|103.65|103.15|8
1734400030000|2024-12-17 01:47:10|103.62|103.12|103.64|103.14|103.64|103.14|103.6|103.1|9
1734400040000|2024-12-17 01:47:20|103.68|103.18|103.7|103.2|103.71|103.21|103.67|103.17|8
1734400050000|2024-12-17 01:47:30|103.69|103.19|103.64|103.14|103.69|103.19|103.64|103.14|6
1734400060000|2024-12-17 01:47:40|103.66|103.16|103.61|103.11|103.68|103.18|103.59|103.09|8
1734400070000|2024-12-17 01:47:50|103.6|103.1|103.6|103.1|103.6|103.1|103.6|103.1|1
1734400080000|2024-12-17 01:48:00|103.61|103.11|103.61|103.11|103.61|103.11|103.61|103.11|1
1734400110000|2024-12-17 01:48:30|103.58|103.08|103.48|102.98|103.58|103.08|103.48|102.98|6
1734400120000|2024-12-17 01:48:40|103.49|102.99|103.51|103.01|103.53|103.03|103.49|102.99|10
1734400130000|2024-12-17 01:48:50|103.54|103.04|103.55|103.05|103.55|103.05|103.53|103.03|3
1734400140000|2024-12-17 01:49:00|103.56|103.06|103.61|103.11|103.61|103.11|103.55|103.05|7
1734400150000|2024-12-17 01:49:10|103.63|103.13|103.62|103.12|103.64|103.14|103.6|103.1|9
1734400160000|2024-12-17 01:49:20|103.65|103.15|103.64|103.14|103.65|103.15|103.64|103.14|2
1734400170000|2024-12-17 01:49:30|103.68|103.18|103.77|103.27|103.77|103.27|103.67|103.17|8
1734400180000|2024-12-17 01:49:40|103.76|103.26|103.75|103.25|103.76|103.26|103.71|103.21|9
1734400190000|2024-12-17 01:49:50|103.76|103.26|103.78|103.28|103.8|103.3|103.76|103.26|6
1734400200000|2024-12-17 01:50:00|103.77|103.27|103.68|103.18|103.79|103.29|103.68|103.18|8
1734400210000|2024-12-17 01:50:10|103.69|103.19|103.66|103.16|103.72|103.22|103.66|103.16|7
1734400220000|2024-12-17 01:50:20|103.65|103.15|103.67|103.17|103.68|103.18|103.62|103.12|5
1734400230000|2024-12-17 01:50:30|103.7|103.2|103.67|103.17|103.7|103.2|103.67|103.17|3
1734400240000|2024-12-17 01:50:40|103.68|103.18|103.69|103.19|103.72|103.22|103.68|103.18|4
1734400250000|2024-12-17 01:50:50|103.68|103.18|103.74|103.24|103.75|103.25|103.68|103.18|9
1734400260000|2024-12-17 01:51:00|103.72|103.22|103.71|103.21|103.72|103.22|103.68|103.18|10
1734400270000|2024-12-17 01:51:10|103.72|103.22|103.75|103.25|103.75|103.25|103.71|103.21|7
1734400280000|2024-12-17 01:51:20|103.76|103.26|103.85|103.35|103.85|103.35|103.76|103.26|5
1734400300000|2024-12-17 01:51:40|103.83|103.33|103.83|103.33|103.83|103.33|103.77|103.27|7
1734400310000|2024-12-17 01:51:50|103.84|103.34|103.84|103.34|103.86|103.36|103.83|103.33|5
1734400320000|2024-12-17 01:52:00|103.83|103.33|103.91|103.41|103.92|103.42|103.83|103.33|7
1734400330000|2024-12-17 01:52:10|103.89|103.39|103.94|103.44|103.96|103.46|103.89|103.39|6
1734400340000|2024-12-17 01:52:20|103.93|103.43|103.93|103.43|103.93|103.43|103.89|103.39|7
1734400350000|2024-12-17 01:52:30|103.92|103.42|103.91|103.41|103.92|103.42|103.91|103.41|2
1734400360000|2024-12-17 01:52:40|103.88|103.38|103.89|103.39|103.92|103.42|103.85|103.35|8
1734400370000|2024-12-17 01:52:50|103.87|103.37|103.82|103.32|103.87|103.37|103.82|103.32|5
1734400380000|2024-12-17 01:53:00|103.79|103.29|103.8|103.3|103.8|103.3|103.76|103.26|5
1734400390000|2024-12-17 01:53:10|103.82|103.32|103.75|103.25|103.82|103.32|103.75|103.25|7
1734400400000|2024-12-17 01:53:20|103.74|103.24|103.72|103.22|103.74|103.24|103.72|103.22|3
1734400420000|2024-12-17 01:53:40|103.77|103.27|103.75|103.25|103.77|103.27|103.72|103.22|6
1734400430000|2024-12-17 01:53:50|103.74|103.24|103.8|103.3|103.82|103.32|103.74|103.24|6
1734400440000|2024-12-17 01:54:00|103.79|103.29|103.68|103.18|103.79|103.29|103.68|103.18|7
1734400450000|2024-12-17 01:54:10|103.72|103.22|103.73|103.23|103.73|103.23|103.69|103.19|6
1734400460000|2024-12-17 01:54:20|103.72|103.22|103.66|103.16|103.72|103.22|103.66|103.16|5
1734400470000|2024-12-17 01:54:30|103.65|103.15|103.64|103.14|103.66|103.16|103.63|103.13|8
1734400490000|2024-12-17 01:54:50|103.63|103.13|103.65|103.15|103.65|103.15|103.63|103.13|3
1734400500000|2024-12-17 01:55:00|103.64|103.14|103.56|103.06|103.64|103.14|103.56|103.06|7
1734400520000|2024-12-17 01:55:20|103.54|103.04|103.54|103.04|103.54|103.04|103.54|103.04|1
1734400530000|2024-12-17 01:55:30|103.53|103.03|103.54|103.04|103.57|103.07|103.51|103.01|11
1734400540000|2024-12-17 01:55:40|103.58|103.08|103.58|103.08|103.62|103.12|103.58|103.08|8
1734400550000|2024-12-17 01:55:50|103.59|103.09|103.6|103.1|103.61|103.11|103.59|103.09|6
1734400560000|2024-12-17 01:56:00|103.59|103.09|103.6|103.1|103.61|103.11|103.59|103.09|4
1734400570000|2024-12-17 01:56:10|103.59|103.09|103.59|103.09|103.61|103.11|103.59|103.09|4
1734400580000|2024-12-17 01:56:20|103.58|103.08|103.59|103.09|103.62|103.12|103.54|103.04|14
1734400590000|2024-12-17 01:56:30|103.6|103.1|103.59|103.09|103.61|103.11|103.59|103.09|3
1734400600000|2024-12-17 01:56:40|103.61|103.11|103.63|103.13|103.63|103.13|103.61|103.11|2
1734400610000|2024-12-17 01:56:50|103.65|103.15|103.62|103.12|103.65|103.15|103.62|103.12|4
1734400620000|2024-12-17 01:57:00|103.65|103.15|103.62|103.12|103.66|103.16|103.62|103.12|5
1734400630000|2024-12-17 01:57:10|103.64|103.14|103.63|103.13|103.65|103.15|103.62|103.12|10
1734400640000|2024-12-17 01:57:20|103.67|103.17|103.65|103.15|103.67|103.17|103.65|103.15|3
1734400650000|2024-12-17 01:57:30|103.66|103.16|103.61|103.11|103.68|103.18|103.6|103.1|9
1734400660000|2024-12-17 01:57:40|103.63|103.13|103.73|103.23|103.73|103.23|103.63|103.13|8
1734400670000|2024-12-17 01:57:50|103.76|103.26|103.74|103.24|103.76|103.26|103.74|103.24|3
1734400690000|2024-12-17 01:58:10|103.75|103.25|103.75|103.25|103.76|103.26|103.75|103.25|3
1734400700000|2024-12-17 01:58:20|103.73|103.23|103.72|103.22|103.73|103.23|103.72|103.22|2
1734400710000|2024-12-17 01:58:30|103.73|103.23|103.75|103.25|103.76|103.26|103.73|103.23|10
1734400720000|2024-12-17 01:58:40|103.74|103.24|103.73|103.23|103.75|103.25|103.73|103.23|6
1734400740000|2024-12-17 01:59:00|103.75|103.25|103.78|103.28|103.8|103.3|103.73|103.23|10
1734400750000|2024-12-17 01:59:10|103.79|103.29|103.74|103.24|103.83|103.33|103.74|103.24|7
1734400760000|2024-12-17 01:59:20|103.73|103.23|103.72|103.22|103.73|103.23|103.72|103.22|2
1734400770000|2024-12-17 01:59:30|103.74|103.24|103.75|103.25|103.76|103.26|103.74|103.24|3
1734400780000|2024-12-17 01:59:40|103.74|103.24|103.79|103.29|103.79|103.29|103.74|103.24|6
1734400790000|2024-12-17 01:59:50|103.8|103.3|103.77|103.27|103.81|103.31|103.77|103.27|5
1734400800000|2024-12-17 02:00:00|103.78|103.28|103.78|103.28|103.8|103.3|103.78|103.28|9
1734400810000|2024-12-17 02:00:10|103.76|103.26|103.75|103.25|103.79|103.29|103.74|103.24|12
1734400820000|2024-12-17 02:00:20|103.76|103.26|103.75|103.25|103.8|103.3|103.75|103.25|13
1734400830000|2024-12-17 02:00:30|103.74|103.24|103.73|103.23|103.74|103.24|103.67|103.17|9
1734400840000|2024-12-17 02:00:40|103.72|103.22|103.77|103.27|103.77|103.27|103.72|103.22|4
1734400850000|2024-12-17 02:00:50|103.79|103.29|103.73|103.23|103.81|103.31|103.73|103.23|9
1734400860000|2024-12-17 02:01:00|103.74|103.24|103.81|103.31|103.81|103.31|103.74|103.24|6
1734400880000|2024-12-17 02:01:20|103.82|103.32|103.9|103.4|103.91|103.41|103.82|103.32|8
1734400890000|2024-12-17 02:01:30|103.86|103.36|103.81|103.31|103.87|103.37|103.76|103.26|14
1734400900000|2024-12-17 02:01:40|103.82|103.32|103.92|103.42|103.93|103.43|103.82|103.32|10
1734400920000|2024-12-17 02:02:00|103.93|103.43|103.92|103.42|103.93|103.43|103.88|103.38|9
1734400930000|2024-12-17 02:02:10|103.93|103.43|103.9|103.4|103.93|103.43|103.9|103.4|3
1734400940000|2024-12-17 02:02:20|103.91|103.41|103.92|103.42|103.94|103.44|103.91|103.41|10
1734400950000|2024-12-17 02:02:30|103.9|103.4|103.9|103.4|103.9|103.4|103.9|103.4|1
1734400960000|2024-12-17 02:02:40|103.89|103.39|103.83|103.33|103.89|103.39|103.83|103.33|4
1734400970000|2024-12-17 02:02:50|103.82|103.32|103.82|103.32|103.84|103.34|103.81|103.31|9
1734400980000|2024-12-17 02:03:00|103.81|103.31|103.78|103.28|103.81|103.31|103.77|103.27|8
1734400990000|2024-12-17 02:03:10|103.76|103.26|103.69|103.19|103.76|103.26|103.66|103.16|11
1734401000000|2024-12-17 02:03:20|103.7|103.2|103.68|103.18|103.72|103.22|103.68|103.18|10
1734401010000|2024-12-17 02:03:30|103.69|103.19|103.79|103.29|103.81|103.31|103.69|103.19|10
1734401020000|2024-12-17 02:03:40|103.81|103.31|103.76|103.26|103.81|103.31|103.76|103.26|6
1734401030000|2024-12-17 02:03:50|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734401040000|2024-12-17 02:04:00|103.74|103.24|103.74|103.24|103.74|103.24|103.7|103.2|8
1734401050000|2024-12-17 02:04:10|103.76|103.26|103.75|103.25|103.76|103.26|103.75|103.25|2
1734401070000|2024-12-17 02:04:30|103.71|103.21|103.71|103.21|103.71|103.21|103.71|103.21|1
1734401080000|2024-12-17 02:04:40|103.73|103.23|103.73|103.23|103.73|103.23|103.72|103.22|3
1734401090000|2024-12-17 02:04:50|103.75|103.25|103.76|103.26|103.8|103.3|103.75|103.25|9
1734401100000|2024-12-17 02:05:00|103.75|103.25|103.8|103.3|103.81|103.31|103.74|103.24|10
1734401110000|2024-12-17 02:05:10|103.79|103.29|103.85|103.35|103.88|103.38|103.79|103.29|13
1734401120000|2024-12-17 02:05:20|103.84|103.34|103.85|103.35|103.87|103.37|103.83|103.33|7
1734401130000|2024-12-17 02:05:30|103.86|103.36|103.84|103.34|103.89|103.39|103.84|103.34|9
1734401140000|2024-12-17 02:05:40|103.85|103.35|103.85|103.35|103.87|103.37|103.85|103.35|8
1734401150000|2024-12-17 02:05:50|103.86|103.36|103.85|103.35|103.88|103.38|103.85|103.35|4
1734401160000|2024-12-17 02:06:00|103.86|103.36|103.9|103.4|103.9|103.4|103.8|103.3|10
1734401170000|2024-12-17 02:06:10|103.89|103.39|103.89|103.39|103.9|103.4|103.88|103.38|7
1734401180000|2024-12-17 02:06:20|103.9|103.4|103.93|103.43|103.93|103.43|103.9|103.4|4
1734401190000|2024-12-17 02:06:30|103.92|103.42|103.89|103.39|103.93|103.43|103.89|103.39|8
1734401200000|2024-12-17 02:06:40|103.9|103.4|103.93|103.43|103.96|103.46|103.9|103.4|6
1734401210000|2024-12-17 02:06:50|103.91|103.41|103.89|103.39|103.92|103.42|103.89|103.39|6
1734401220000|2024-12-17 02:07:00|103.9|103.4|103.92|103.42|103.94|103.44|103.9|103.4|6
1734401230000|2024-12-17 02:07:10|103.9|103.4|103.89|103.39|103.9|103.4|103.89|103.39|2
1734401240000|2024-12-17 02:07:20|103.9|103.4|103.89|103.39|103.91|103.41|103.89|103.39|5
1734401250000|2024-12-17 02:07:30|103.9|103.4|103.9|103.4|103.9|103.4|103.9|103.4|1
1734401260000|2024-12-17 02:07:40|103.88|103.38|103.87|103.37|103.88|103.38|103.87|103.37|2
1734401270000|2024-12-17 02:07:50|103.84|103.34|103.89|103.39|103.89|103.39|103.81|103.31|14
1734401280000|2024-12-17 02:08:00|103.9|103.4|103.95|103.45|103.95|103.45|103.9|103.4|6
1734401290000|2024-12-17 02:08:10|103.94|103.44|103.94|103.44|103.96|103.46|103.93|103.43|6
1734401300000|2024-12-17 02:08:20|103.93|103.43|103.92|103.42|103.93|103.43|103.91|103.41|4
1734401310000|2024-12-17 02:08:30|103.91|103.41|103.86|103.36|103.91|103.41|103.86|103.36|5
1734401320000|2024-12-17 02:08:40|103.85|103.35|103.85|103.35|103.86|103.36|103.85|103.35|3
1734401330000|2024-12-17 02:08:50|103.87|103.37|103.87|103.37|103.9|103.4|103.87|103.37|6
1734401340000|2024-12-17 02:09:00|103.86|103.36|103.91|103.41|103.93|103.43|103.86|103.36|10
1734401350000|2024-12-17 02:09:10|103.9|103.4|103.93|103.43|103.93|103.43|103.89|103.39|5
1734401360000|2024-12-17 02:09:20|103.94|103.44|103.93|103.43|103.94|103.44|103.93|103.43|2
1734401370000|2024-12-17 02:09:30|103.94|103.44|103.91|103.41|103.95|103.45|103.91|103.41|5
1734401390000|2024-12-17 02:09:50|103.92|103.42|103.93|103.43|103.95|103.45|103.91|103.41|5
1734401400000|2024-12-17 02:10:00|103.94|103.44|103.82|103.32|103.94|103.44|103.82|103.32|7
1734401410000|2024-12-17 02:10:10|103.81|103.31|103.85|103.35|103.85|103.35|103.81|103.31|3
1734401430000|2024-12-17 02:10:30|103.89|103.39|103.85|103.35|103.89|103.39|103.85|103.35|8
1734401470000|2024-12-17 02:11:10|103.84|103.34|103.81|103.31|103.84|103.34|103.78|103.28|14
1734401480000|2024-12-17 02:11:20|103.82|103.32|103.86|103.36|103.86|103.36|103.82|103.32|6
1734401490000|2024-12-17 02:11:30|103.85|103.35|103.85|103.35|103.85|103.35|103.84|103.34|5
1734401500000|2024-12-17 02:11:40|103.87|103.37|103.88|103.38|103.9|103.4|103.85|103.35|6
1734401510000|2024-12-17 02:11:50|103.89|103.39|103.9|103.4|103.9|103.4|103.89|103.39|2
1734401520000|2024-12-17 02:12:00|103.92|103.42|103.92|103.42|103.94|103.44|103.9|103.4|7
1734401530000|2024-12-17 02:12:10|103.97|103.47|104.01|103.51|104.01|103.51|103.97|103.47|2
1734401540000|2024-12-17 02:12:20|104.02|103.52|104.02|103.52|104.02|103.52|104.02|103.52|1
1734401550000|2024-12-17 02:12:30|104.03|103.53|104.08|103.58|104.08|103.58|104.03|103.53|4
1734401560000|2024-12-17 02:12:40|104.07|103.57|104.07|103.57|104.07|103.57|104.07|103.57|1
1734401570000|2024-12-17 02:12:50|104.06|103.56|104.11|103.61|104.11|103.61|104.05|103.55|6
1734401580000|2024-12-17 02:13:00|104.1|103.6|104.09|103.59|104.11|103.61|104.09|103.59|4
1734401590000|2024-12-17 02:13:10|104.08|103.58|104.07|103.57|104.08|103.58|104.05|103.55|6
1734401610000|2024-12-17 02:13:30|104.08|103.58|104.09|103.59|104.09|103.59|104.08|103.58|2
1734401620000|2024-12-17 02:13:40|104.1|103.6|104.1|103.6|104.1|103.6|104.1|103.6|1
1734401630000|2024-12-17 02:13:50|104.09|103.59|104.08|103.58|104.09|103.59|104.08|103.58|2
1734401640000|2024-12-17 02:14:00|104.09|103.59|104.13|103.63|104.13|103.63|104.09|103.59|4
1734401650000|2024-12-17 02:14:10|104.15|103.65|104.15|103.65|104.15|103.65|104.15|103.65|1
1734401660000|2024-12-17 02:14:20|104.17|103.67|104.18|103.68|104.2|103.7|104.17|103.67|6
1734401670000|2024-12-17 02:14:30|104.17|103.67|104.17|103.67|104.17|103.67|104.17|103.67|1
1734401690000|2024-12-17 02:14:50|104.2|103.7|104.17|103.67|104.2|103.7|104.17|103.67|4
1734401700000|2024-12-17 02:15:00|104.19|103.69|104.19|103.69|104.21|103.71|104.19|103.69|5
1734401710000|2024-12-17 02:15:10|104.16|103.66|104.17|103.67|104.18|103.68|104.16|103.66|8
1734401730000|2024-12-17 02:15:30|104.16|103.66|104.16|103.66|104.16|103.66|104.16|103.66|1
1734401740000|2024-12-17 02:15:40|104.17|103.67|104.21|103.71|104.21|103.71|104.17|103.67|3
1734401750000|2024-12-17 02:15:50|104.23|103.73|104.2|103.7|104.25|103.75|104.2|103.7|7
1734401760000|2024-12-17 02:16:00|104.23|103.73|104.27|103.77|104.27|103.77|104.23|103.73|2
1734401770000|2024-12-17 02:16:10|104.25|103.75|104.25|103.75|104.25|103.75|104.24|103.74|3
1734401780000|2024-12-17 02:16:20|104.28|103.78|104.29|103.79|104.31|103.81|104.27|103.77|8
1734401790000|2024-12-17 02:16:30|104.3|103.8|104.32|103.82|104.32|103.82|104.3|103.8|4
1734401800000|2024-12-17 02:16:40|104.33|103.83|104.35|103.85|104.35|103.85|104.33|103.83|3
1734401810000|2024-12-17 02:16:50|104.34|103.84|104.29|103.79|104.34|103.84|104.29|103.79|7
1734401820000|2024-12-17 02:17:00|104.28|103.78|104.29|103.79|104.29|103.79|104.27|103.77|4
1734401830000|2024-12-17 02:17:10|104.32|103.82|104.28|103.78|104.32|103.82|104.28|103.78|5
1734401840000|2024-12-17 02:17:20|104.24|103.74|104.24|103.74|104.24|103.74|104.24|103.74|1
1734401850000|2024-12-17 02:17:30|104.25|103.75|104.29|103.79|104.3|103.8|104.25|103.75|3
1734401860000|2024-12-17 02:17:40|104.31|103.81|104.33|103.83|104.34|103.84|104.3|103.8|5
1734401870000|2024-12-17 02:17:50|104.34|103.84|104.47|103.97|104.47|103.97|104.34|103.84|9
1734401880000|2024-12-17 02:18:00|104.46|103.96|104.49|103.99|104.49|103.99|104.42|103.92|8
1734401890000|2024-12-17 02:18:10|104.48|103.98|104.47|103.97|104.49|103.99|104.47|103.97|4
1734401900000|2024-12-17 02:18:20|104.45|103.95|104.44|103.94|104.45|103.95|104.42|103.92|5
1734401910000|2024-12-17 02:18:30|104.45|103.95|104.48|103.98|104.48|103.98|104.45|103.95|3
1734401920000|2024-12-17 02:18:40|104.47|103.97|104.47|103.97|104.47|103.97|104.47|103.97|1
1734401930000|2024-12-17 02:18:50|104.46|103.96|104.46|103.96|104.46|103.96|104.46|103.96|1
1734401940000|2024-12-17 02:19:00|104.47|103.97|104.47|103.97|104.47|103.97|104.46|103.96|3
1734401950000|2024-12-17 02:19:10|104.46|103.96|104.46|103.96|104.46|103.96|104.46|103.96|1
1734401960000|2024-12-17 02:19:20|104.44|103.94|104.44|103.94|104.44|103.94|104.44|103.94|1
1734401970000|2024-12-17 02:19:30|104.42|103.92|104.43|103.93|104.43|103.93|104.42|103.92|2
1734401980000|2024-12-17 02:19:40|104.42|103.92|104.4|103.9|104.43|103.93|104.4|103.9|7
1734401990000|2024-12-17 02:19:50|104.39|103.89|104.38|103.88|104.39|103.89|104.38|103.88|2
1734402010000|2024-12-17 02:20:10|104.39|103.89|104.38|103.88|104.42|103.92|104.38|103.88|6
1734402020000|2024-12-17 02:20:20|104.37|103.87|104.37|103.87|104.37|103.87|104.37|103.87|1
1734402040000|2024-12-17 02:20:40|104.36|103.86|104.36|103.86|104.36|103.86|104.36|103.86|1
1734402050000|2024-12-17 02:20:50|104.35|103.85|104.3|103.8|104.35|103.85|104.3|103.8|4
1734402060000|2024-12-17 02:21:00|104.29|103.79|104.31|103.81|104.31|103.81|104.28|103.78|4
1734402070000|2024-12-17 02:21:10|104.3|103.8|104.19|103.69|104.3|103.8|104.19|103.69|9
1734402080000|2024-12-17 02:21:20|104.2|103.7|104.19|103.69|104.2|103.7|104.19|103.69|2
1734402090000|2024-12-17 02:21:30|104.2|103.7|104.19|103.69|104.2|103.7|104.19|103.69|2
1734402100000|2024-12-17 02:21:40|104.23|103.73|104.19|103.69|104.23|103.73|104.19|103.69|4
1734402110000|2024-12-17 02:21:50|104.18|103.68|104.15|103.65|104.18|103.68|104.15|103.65|4
1734402120000|2024-12-17 02:22:00|104.14|103.64|104|103.5|104.14|103.64|104|103.5|9
1734402130000|2024-12-17 02:22:10|103.99|103.49|103.95|103.45|104|103.5|103.94|103.44|11
1734402140000|2024-12-17 02:22:20|103.94|103.44|103.82|103.32|103.94|103.44|103.82|103.32|12
1734402150000|2024-12-17 02:22:30|103.81|103.31|103.81|103.31|103.81|103.31|103.81|103.31|1
1734402160000|2024-12-17 02:22:40|103.8|103.3|103.7|103.2|103.8|103.3|103.7|103.2|7
1734402170000|2024-12-17 02:22:50|103.71|103.21|103.7|103.2|103.71|103.21|103.67|103.17|7
1734402180000|2024-12-17 02:23:00|103.69|103.19|103.75|103.25|103.75|103.25|103.69|103.19|9
1734402190000|2024-12-17 02:23:10|103.74|103.24|103.75|103.25|103.76|103.26|103.73|103.23|7
1734402200000|2024-12-17 02:23:20|103.72|103.22|103.73|103.23|103.73|103.23|103.7|103.2|4
1734402210000|2024-12-17 02:23:30|103.72|103.22|103.77|103.27|103.78|103.28|103.71|103.21|16
1734402220000|2024-12-17 02:23:40|103.76|103.26|103.75|103.25|103.76|103.26|103.75|103.25|2
1734402230000|2024-12-17 02:23:50|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734402240000|2024-12-17 02:24:00|103.73|103.23|103.73|103.23|103.76|103.26|103.73|103.23|4
1734402250000|2024-12-17 02:24:10|103.74|103.24|103.74|103.24|103.76|103.26|103.74|103.24|4
1734402260000|2024-12-17 02:24:20|103.75|103.25|103.77|103.27|103.79|103.29|103.75|103.25|7
1734402270000|2024-12-17 02:24:30|103.76|103.26|103.69|103.19|103.78|103.28|103.69|103.19|9
1734402280000|2024-12-17 02:24:40|103.68|103.18|103.67|103.17|103.69|103.19|103.66|103.16|6
1734402290000|2024-12-17 02:24:50|103.7|103.2|103.7|103.2|103.7|103.2|103.7|103.2|1
1734402300000|2024-12-17 02:25:00|103.69|103.19|103.66|103.16|103.7|103.2|103.66|103.16|7
1734402310000|2024-12-17 02:25:10|103.65|103.15|103.59|103.09|103.65|103.15|103.57|103.07|9
1734402320000|2024-12-17 02:25:20|103.61|103.11|103.68|103.18|103.68|103.18|103.61|103.11|8
1734402330000|2024-12-17 02:25:30|103.7|103.2|103.74|103.24|103.75|103.25|103.7|103.2|5
1734402340000|2024-12-17 02:25:40|103.73|103.23|103.69|103.19|103.73|103.23|103.68|103.18|11
1734402370000|2024-12-17 02:26:10|103.7|103.2|103.72|103.22|103.73|103.23|103.7|103.2|3
1734402380000|2024-12-17 02:26:20|103.74|103.24|103.72|103.22|103.78|103.28|103.72|103.22|6
1734402390000|2024-12-17 02:26:30|103.74|103.24|103.74|103.24|103.74|103.24|103.74|103.24|1
1734402400000|2024-12-17 02:26:40|103.76|103.26|103.79|103.29|103.8|103.3|103.76|103.26|9
1734402410000|2024-12-17 02:26:50|103.78|103.28|103.76|103.26|103.78|103.28|103.76|103.26|3
1734402430000|2024-12-17 02:27:10|103.73|103.23|103.73|103.23|103.73|103.23|103.73|103.23|1
1734402440000|2024-12-17 02:27:20|103.74|103.24|103.66|103.16|103.76|103.26|103.66|103.16|9
1734402450000|2024-12-17 02:27:30|103.69|103.19|103.71|103.21|103.71|103.21|103.69|103.19|3
1734402460000|2024-12-17 02:27:40|103.73|103.23|103.77|103.27|103.77|103.27|103.73|103.23|5
1734402470000|2024-12-17 02:27:50|103.79|103.29|103.79|103.29|103.79|103.29|103.79|103.29|1
1734402490000|2024-12-17 02:28:10|103.81|103.31|103.83|103.33|103.83|103.33|103.81|103.31|2
1734402500000|2024-12-17 02:28:20|103.82|103.32|103.77|103.27|103.82|103.32|103.77|103.27|4
1734402510000|2024-12-17 02:28:30|103.78|103.28|103.85|103.35|103.86|103.36|103.78|103.28|5
1734402520000|2024-12-17 02:28:40|103.87|103.37|103.88|103.38|103.91|103.41|103.87|103.37|9
1734402530000|2024-12-17 02:28:50|103.87|103.37|103.85|103.35|103.87|103.37|103.85|103.35|2
1734402540000|2024-12-17 02:29:00|103.86|103.36|103.84|103.34|103.86|103.36|103.84|103.34|3
1734402550000|2024-12-17 02:29:10|103.83|103.33|103.87|103.37|103.87|103.37|103.83|103.33|2
1734402560000|2024-12-17 02:29:20|103.88|103.38|103.88|103.38|103.89|103.39|103.88|103.38|3
1734402570000|2024-12-17 02:29:30|103.89|103.39|103.93|103.43|103.93|103.43|103.89|103.39|3
1734402580000|2024-12-17 02:29:40|103.92|103.42|103.85|103.35|103.92|103.42|103.85|103.35|6
1734402590000|2024-12-17 02:29:50|103.84|103.34|103.88|103.38|103.89|103.39|103.84|103.34|6
1734402620000|2024-12-17 02:30:20|103.79|103.29|103.79|103.29|103.79|103.29|103.79|103.29|1
1734402630000|2024-12-17 02:30:30|103.8|103.3|103.87|103.37|103.87|103.37|103.8|103.3|7
1734402640000|2024-12-17 02:30:40|103.88|103.38|103.93|103.43|103.93|103.43|103.88|103.38|3
1734402650000|2024-12-17 02:30:50|103.94|103.44|103.95|103.45|103.95|103.45|103.94|103.44|2
1734402660000|2024-12-17 02:31:00|103.96|103.46|103.97|103.47|103.97|103.47|103.96|103.46|2
1734402670000|2024-12-17 02:31:10|103.98|103.48|104.05|103.55|104.05|103.55|103.96|103.46|6
1734402680000|2024-12-17 02:31:20|104.06|103.56|104.05|103.55|104.09|103.59|104.05|103.55|8
1734402690000|2024-12-17 02:31:30|104.07|103.57|104.07|103.57|104.09|103.59|104.07|103.57|4
1734402700000|2024-12-17 02:31:40|104.1|103.6|104.07|103.57|104.1|103.6|104.07|103.57|4
1734402710000|2024-12-17 02:31:50|104.1|103.6|104.1|103.6|104.1|103.6|104.1|103.6|1
1734402720000|2024-12-17 02:32:00|104.06|103.56|104.06|103.56|104.08|103.58|104.06|103.56|3
1734402730000|2024-12-17 02:32:10|104.07|103.57|104.06|103.56|104.07|103.57|104.06|103.56|2
1734402740000|2024-12-17 02:32:20|104.05|103.55|104|103.5|104.05|103.55|104|103.5|8
1734402750000|2024-12-17 02:32:30|103.99|103.49|103.85|103.35|103.99|103.49|103.85|103.35|17
1734402760000|2024-12-17 02:32:40|103.83|103.33|103.81|103.31|103.88|103.38|103.81|103.31|13
1734402770000|2024-12-17 02:32:50|103.8|103.3|103.88|103.38|103.88|103.38|103.8|103.3|4
1734402780000|2024-12-17 02:33:00|103.93|103.43|103.93|103.43|103.93|103.43|103.93|103.43|1
1734402790000|2024-12-17 02:33:10|103.92|103.42|103.92|103.42|103.95|103.45|103.92|103.42|8
1734402800000|2024-12-17 02:33:20|103.9|103.4|103.89|103.39|103.92|103.42|103.88|103.38|7
1734402820000|2024-12-17 02:33:40|103.88|103.38|103.88|103.38|103.88|103.38|103.88|103.38|1
1734402830000|2024-12-17 02:33:50|103.87|103.37|103.86|103.36|103.89|103.39|103.86|103.36|8
1734402840000|2024-12-17 02:34:00|103.85|103.35|103.85|103.35|103.87|103.37|103.83|103.33|7
1734402850000|2024-12-17 02:34:10|103.88|103.38|103.85|103.35|103.88|103.38|103.85|103.35|4
1734402860000|2024-12-17 02:34:20|103.84|103.34|103.84|103.34|103.84|103.34|103.84|103.34|1
1734402870000|2024-12-17 02:34:30|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734402880000|2024-12-17 02:34:40|103.82|103.32|103.74|103.24|103.82|103.32|103.74|103.24|7
1734402890000|2024-12-17 02:34:50|103.73|103.23|103.65|103.15|103.73|103.23|103.65|103.15|6
1734402900000|2024-12-17 02:35:00|103.66|103.16|103.73|103.23|103.74|103.24|103.66|103.16|9
1734402910000|2024-12-17 02:35:10|103.75|103.25|103.69|103.19|103.75|103.25|103.69|103.19|3
1734402920000|2024-12-17 02:35:20|103.68|103.18|103.62|103.12|103.68|103.18|103.61|103.11|5
1734402930000|2024-12-17 02:35:30|103.63|103.13|103.69|103.19|103.71|103.21|103.63|103.13|9
1734402940000|2024-12-17 02:35:40|103.72|103.22|103.71|103.21|103.73|103.23|103.71|103.21|5
1734402950000|2024-12-17 02:35:50|103.72|103.22|103.76|103.26|103.78|103.28|103.7|103.2|11
1734402960000|2024-12-17 02:36:00|103.73|103.23|103.71|103.21|103.74|103.24|103.69|103.19|7
1734402970000|2024-12-17 02:36:10|103.73|103.23|103.75|103.25|103.79|103.29|103.72|103.22|13
1734402980000|2024-12-17 02:36:20|103.74|103.24|103.77|103.27|103.77|103.27|103.74|103.24|3
1734402990000|2024-12-17 02:36:30|103.76|103.26|103.71|103.21|103.76|103.26|103.71|103.21|7
1734403000000|2024-12-17 02:36:40|103.73|103.23|103.75|103.25|103.76|103.26|103.73|103.23|3
1734403020000|2024-12-17 02:37:00|103.71|103.21|103.76|103.26|103.77|103.27|103.7|103.2|9
1734403030000|2024-12-17 02:37:10|103.75|103.25|103.75|103.25|103.75|103.25|103.75|103.25|1
1734403040000|2024-12-17 02:37:20|103.79|103.29|103.71|103.21|103.8|103.3|103.71|103.21|9
1734403050000|2024-12-17 02:37:30|103.7|103.2|103.65|103.15|103.7|103.2|103.65|103.15|5
1734403070000|2024-12-17 02:37:50|103.64|103.14|103.68|103.18|103.68|103.18|103.64|103.14|2
1734403080000|2024-12-17 02:38:00|103.67|103.17|103.64|103.14|103.67|103.17|103.64|103.14|4
1734403090000|2024-12-17 02:38:10|103.63|103.13|103.61|103.11|103.63|103.13|103.61|103.11|3
1734403100000|2024-12-17 02:38:20|103.62|103.12|103.56|103.06|103.62|103.12|103.55|103.05|5
1734403110000|2024-12-17 02:38:30|103.59|103.09|103.5|103|103.59|103.09|103.5|103|7
1734403120000|2024-12-17 02:38:40|103.52|103.02|103.57|103.07|103.58|103.08|103.51|103.01|12
1734403130000|2024-12-17 02:38:50|103.58|103.08|103.56|103.06|103.62|103.12|103.56|103.06|7
1734403140000|2024-12-17 02:39:00|103.58|103.08|103.61|103.11|103.64|103.14|103.57|103.07|9
1734403150000|2024-12-17 02:39:10|103.65|103.15|103.65|103.15|103.65|103.15|103.65|103.15|1
1734403160000|2024-12-17 02:39:20|103.64|103.14|103.62|103.12|103.64|103.14|103.62|103.12|3
1734403170000|2024-12-17 02:39:30|103.67|103.17|103.67|103.17|103.7|103.2|103.64|103.14|11
1734403180000|2024-12-17 02:39:40|103.66|103.16|103.62|103.12|103.69|103.19|103.61|103.11|10
1734403190000|2024-12-17 02:39:50|103.61|103.11|103.55|103.05|103.61|103.11|103.55|103.05|3
1734403210000|2024-12-17 02:40:10|103.67|103.17|103.67|103.17|103.67|103.17|103.67|103.17|1
1734403220000|2024-12-17 02:40:20|103.68|103.18|103.67|103.17|103.69|103.19|103.67|103.17|3
1734403230000|2024-12-17 02:40:30|103.7|103.2|103.67|103.17|103.7|103.2|103.67|103.17|3
1734403240000|2024-12-17 02:40:40|103.66|103.16|103.62|103.12|103.66|103.16|103.62|103.12|5
1734403250000|2024-12-17 02:40:50|103.61|103.11|103.64|103.14|103.65|103.15|103.61|103.11|5
1734403260000|2024-12-17 02:41:00|103.71|103.21|103.77|103.27|103.79|103.29|103.71|103.21|8
1734403270000|2024-12-17 02:41:10|103.76|103.26|103.77|103.27|103.78|103.28|103.73|103.23|9
1734403280000|2024-12-17 02:41:20|103.75|103.25|103.73|103.23|103.75|103.25|103.73|103.23|7
1734403290000|2024-12-17 02:41:30|103.72|103.22|103.71|103.21|103.72|103.22|103.71|103.21|2
1734403300000|2024-12-17 02:41:40|103.7|103.2|103.65|103.15|103.7|103.2|103.65|103.15|5
1734403310000|2024-12-17 02:41:50|103.68|103.18|103.77|103.27|103.79|103.29|103.67|103.17|8
1734403320000|2024-12-17 02:42:00|103.76|103.26|103.73|103.23|103.76|103.26|103.73|103.23|4
1734403330000|2024-12-17 02:42:10|103.72|103.22|103.67|103.17|103.72|103.22|103.66|103.16|6
1734403340000|2024-12-17 02:42:20|103.68|103.18|103.67|103.17|103.71|103.21|103.67|103.17|5
1734403350000|2024-12-17 02:42:30|103.66|103.16|103.62|103.12|103.66|103.16|103.61|103.11|8
1734403360000|2024-12-17 02:42:40|103.64|103.14|103.65|103.15|103.65|103.15|103.62|103.12|7
1734403370000|2024-12-17 02:42:50|103.67|103.17|103.66|103.16|103.67|103.17|103.66|103.16|2
1734403380000|2024-12-17 02:43:00|103.65|103.15|103.65|103.15|103.65|103.15|103.65|103.15|1
1734403410000|2024-12-17 02:43:30|103.64|103.14|103.62|103.12|103.64|103.14|103.62|103.12|3
1734403430000|2024-12-17 02:43:50|103.61|103.11|103.59|103.09|103.61|103.11|103.59|103.09|3
1734403440000|2024-12-17 02:44:00|103.6|103.1|103.54|103.04|103.62|103.12|103.54|103.04|9
1734403450000|2024-12-17 02:44:10|103.53|103.03|103.51|103.01|103.53|103.03|103.5|103|4
1734403460000|2024-12-17 02:44:20|103.53|103.03|103.53|103.03|103.55|103.05|103.53|103.03|4
1734403470000|2024-12-17 02:44:30|103.52|103.02|103.54|103.04|103.54|103.04|103.51|103.01|4
1734403480000|2024-12-17 02:44:40|103.56|103.06|103.58|103.08|103.59|103.09|103.56|103.06|4
1734403490000|2024-12-17 02:44:50|103.62|103.12|103.56|103.06|103.62|103.12|103.56|103.06|6
1734403500000|2024-12-17 02:45:00|103.57|103.07|103.59|103.09|103.6|103.1|103.57|103.07|7
1734403510000|2024-12-17 02:45:10|103.58|103.08|103.56|103.06|103.58|103.08|103.56|103.06|3
1734403520000|2024-12-17 02:45:20|103.53|103.03|103.63|103.13|103.64|103.14|103.51|103.01|9
1734403530000|2024-12-17 02:45:30|103.64|103.14|103.67|103.17|103.68|103.18|103.64|103.14|3
1734403540000|2024-12-17 02:45:40|103.65|103.15|103.65|103.15|103.65|103.15|103.65|103.15|1
1734403550000|2024-12-17 02:45:50|103.66|103.16|103.72|103.22|103.72|103.22|103.65|103.15|7
1734403560000|2024-12-17 02:46:00|103.71|103.21|103.72|103.22|103.73|103.23|103.71|103.21|4
1734403570000|2024-12-17 02:46:10|103.76|103.26|103.75|103.25|103.76|103.26|103.72|103.22|7
1734403580000|2024-12-17 02:46:20|103.77|103.27|103.76|103.26|103.8|103.3|103.76|103.26|5
1734403590000|2024-12-17 02:46:30|103.68|103.18|103.68|103.18|103.68|103.18|103.68|103.18|1
1734403600000|2024-12-17 02:46:40|103.7|103.2|103.66|103.16|103.7|103.2|103.66|103.16|5
1734403610000|2024-12-17 02:46:50|103.65|103.15|103.7|103.2|103.71|103.21|103.65|103.15|15
1734403620000|2024-12-17 02:47:00|103.69|103.19|103.68|103.18|103.69|103.19|103.68|103.18|2
1734403630000|2024-12-17 02:47:10|103.66|103.16|103.56|103.06|103.66|103.16|103.56|103.06|15
1734403640000|2024-12-17 02:47:20|103.54|103.04|103.53|103.03|103.56|103.06|103.52|103.02|8
1734403650000|2024-12-17 02:47:30|103.56|103.06|103.54|103.04|103.56|103.06|103.54|103.04|4
1734403660000|2024-12-17 02:47:40|103.53|103.03|103.44|102.94|103.53|103.03|103.44|102.94|6
1734403670000|2024-12-17 02:47:50|103.43|102.93|103.45|102.95|103.46|102.96|103.4|102.9|9
1734403680000|2024-12-17 02:48:00|103.47|102.97|103.66|103.16|103.67|103.17|103.47|102.97|16
1734403690000|2024-12-17 02:48:10|103.68|103.18|103.65|103.15|103.69|103.19|103.65|103.15|5
1734403700000|2024-12-17 02:48:20|103.67|103.17|103.72|103.22|103.72|103.22|103.66|103.16|8
1734403710000|2024-12-17 02:48:30|103.73|103.23|103.73|103.23|103.79|103.29|103.72|103.22|12
1734403720000|2024-12-17 02:48:40|103.72|103.22|103.71|103.21|103.72|103.22|103.71|103.21|2
1734403730000|2024-12-17 02:48:50|103.7|103.2|103.69|103.19|103.7|103.2|103.68|103.18|4
1734403740000|2024-12-17 02:49:00|103.68|103.18|103.59|103.09|103.68|103.18|103.57|103.07|9
1734403750000|2024-12-17 02:49:10|103.58|103.08|103.57|103.07|103.59|103.09|103.53|103.03|9
1734403760000|2024-12-17 02:49:20|103.56|103.06|103.55|103.05|103.56|103.06|103.46|102.96|12
1734403770000|2024-12-17 02:49:30|103.54|103.04|103.56|103.06|103.57|103.07|103.54|103.04|6
1734403780000|2024-12-17 02:49:40|103.55|103.05|103.55|103.05|103.55|103.05|103.51|103.01|5
1734403790000|2024-12-17 02:49:50|103.56|103.06|103.59|103.09|103.59|103.09|103.56|103.06|2
1734403800000|2024-12-17 02:50:00|103.58|103.08|103.59|103.09|103.6|103.1|103.55|103.05|14
1734403810000|2024-12-17 02:50:10|103.58|103.08|103.6|103.1|103.61|103.11|103.58|103.08|10
1734403830000|2024-12-17 02:50:30|103.59|103.09|103.59|103.09|103.61|103.11|103.59|103.09|4
1734403840000|2024-12-17 02:50:40|103.58|103.08|103.57|103.07|103.61|103.11|103.56|103.06|11
1734403850000|2024-12-17 02:50:50|103.56|103.06|103.53|103.03|103.56|103.06|103.51|103.01|7
1734403860000|2024-12-17 02:51:00|103.54|103.04|103.58|103.08|103.58|103.08|103.53|103.03|11
1734403870000|2024-12-17 02:51:10|103.57|103.07|103.56|103.06|103.57|103.07|103.56|103.06|2
1734403880000|2024-12-17 02:51:20|103.55|103.05|103.55|103.05|103.55|103.05|103.55|103.05|1
1734403890000|2024-12-17 02:51:30|103.53|103.03|103.45|102.95|103.53|103.03|103.43|102.93|15
1734403900000|2024-12-17 02:51:40|103.46|102.96|103.44|102.94|103.47|102.97|103.44|102.94|5
1734403910000|2024-12-17 02:51:50|103.43|102.93|103.41|102.91|103.43|102.93|103.41|102.91|3
1734403920000|2024-12-17 02:52:00|103.4|102.9|103.4|102.9|103.4|102.9|103.4|102.9|1
1734403940000|2024-12-17 02:52:20|103.39|102.89|103.29|102.79|103.39|102.89|103.29|102.79|9
1734403950000|2024-12-17 02:52:30|103.23|102.73|103.24|102.74|103.24|102.74|103.22|102.72|12
1734403960000|2024-12-17 02:52:40|103.23|102.73|103.24|102.74|103.24|102.74|103.22|102.72|8
1734403970000|2024-12-17 02:52:50|103.26|102.76|103.25|102.75|103.26|102.76|103.25|102.75|2
1734403980000|2024-12-17 02:53:00|103.24|102.74|103.26|102.76|103.26|102.76|103.24|102.74|3
1734403990000|2024-12-17 02:53:10|103.27|102.77|103.33|102.83|103.35|102.85|103.27|102.77|13
1734404000000|2024-12-17 02:53:20|103.32|102.82|103.32|102.82|103.32|102.82|103.31|102.81|9
1734404010000|2024-12-17 02:53:30|103.34|102.84|103.32|102.82|103.34|102.84|103.32|102.82|11
1734404020000|2024-12-17 02:53:40|103.33|102.83|103.34|102.84|103.36|102.86|103.33|102.83|7
1734404030000|2024-12-17 02:53:50|103.35|102.85|103.32|102.82|103.35|102.85|103.32|102.82|4
1734404040000|2024-12-17 02:54:00|103.31|102.81|103.22|102.72|103.31|102.81|103.21|102.71|12
1734404050000|2024-12-17 02:54:10|103.25|102.75|103.25|102.75|103.25|102.75|103.22|102.72|12
1734404060000|2024-12-17 02:54:20|103.28|102.78|103.28|102.78|103.28|102.78|103.25|102.75|8
1734404070000|2024-12-17 02:54:30|103.27|102.77|103.25|102.75|103.27|102.77|103.25|102.75|6
1734404080000|2024-12-17 02:54:40|103.24|102.74|103.22|102.72|103.24|102.74|103.21|102.71|9
1734404090000|2024-12-17 02:54:50|103.25|102.75|103.23|102.73|103.25|102.75|103.23|102.73|3
1734404100000|2024-12-17 02:55:00|103.22|102.72|103.1|102.6|103.22|102.72|103.1|102.6|7
1734404110000|2024-12-17 02:55:10|103.11|102.61|103.12|102.62|103.12|102.62|103.06|102.56|13
1734404120000|2024-12-17 02:55:20|103.13|102.63|103.12|102.62|103.13|102.63|103.11|102.61|6
1734404130000|2024-12-17 02:55:30|103.11|102.61|103.14|102.64|103.14|102.64|103.09|102.59|14
1734404140000|2024-12-17 02:55:40|103.15|102.65|103.19|102.69|103.19|102.69|103.14|102.64|11
1734404150000|2024-12-17 02:55:50|103.18|102.68|103.19|102.69|103.21|102.71|103.17|102.67|7
1734404160000|2024-12-17 02:56:00|103.17|102.67|103.2|102.7|103.2|102.7|103.17|102.67|10
1734404180000|2024-12-17 02:56:20|103.24|102.74|103.24|102.74|103.24|102.74|103.24|102.74|1
1734404190000|2024-12-17 02:56:30|103.23|102.73|103.16|102.66|103.25|102.75|103.16|102.66|7
1734404200000|2024-12-17 02:56:40|103.17|102.67|103.14|102.64|103.19|102.69|103.14|102.64|7
1734404210000|2024-12-17 02:56:50|103.15|102.65|103.13|102.63|103.15|102.65|103.13|102.63|5
1734404230000|2024-12-17 02:57:10|103.15|102.65|103.13|102.63|103.15|102.65|103.13|102.63|3
1734404240000|2024-12-17 02:57:20|103.15|102.65|103.19|102.69|103.19|102.69|103.15|102.65|3
1734404250000|2024-12-17 02:57:30|103.2|102.7|103.23|102.73|103.24|102.74|103.2|102.7|10
1734404260000|2024-12-17 02:57:40|103.22|102.72|103.22|102.72|103.23|102.73|103.2|102.7|11
1734404270000|2024-12-17 02:57:50|103.21|102.71|103.26|102.76|103.27|102.77|103.21|102.71|13
1734404280000|2024-12-17 02:58:00|103.27|102.77|103.28|102.78|103.28|102.78|103.27|102.77|2
1734404290000|2024-12-17 02:58:10|103.29|102.79|103.23|102.73|103.3|102.8|103.23|102.73|8
1734404300000|2024-12-17 02:58:20|103.22|102.72|103.18|102.68|103.22|102.72|103.18|102.68|7
1734404310000|2024-12-17 02:58:30|103.19|102.69|103.2|102.7|103.24|102.74|103.19|102.69|12
1734404350000|2024-12-17 02:59:10|103.21|102.71|103.21|102.71|103.21|102.71|103.21|102.71|1
1734404380000|2024-12-17 02:59:40|103.2|102.7|103.2|102.7|103.22|102.72|103.2|102.7|7
1734404390000|2024-12-17 02:59:50|103.19|102.69|103.18|102.68|103.19|102.69|103.18|102.68|2
1734404400000|2024-12-17 03:00:00|103.16|102.66|103.14|102.64|103.16|102.66|103.14|102.64|8
1734404410000|2024-12-17 03:00:10|103.17|102.67|103.17|102.67|103.17|102.67|103.14|102.64|6
1734404420000|2024-12-17 03:00:20|103.19|102.69|103.16|102.66|103.19|102.69|103.15|102.65|5
1734404430000|2024-12-17 03:00:30|103.15|102.65|103.14|102.64|103.19|102.69|103.14|102.64|7
1734404450000|2024-12-17 03:00:50|103.13|102.63|103.12|102.62|103.14|102.64|103.11|102.61|7
1734404460000|2024-12-17 03:01:00|103.11|102.61|103.16|102.66|103.16|102.66|103.11|102.61|6
1734404470000|2024-12-17 03:01:10|103.17|102.67|103.15|102.65|103.17|102.67|103.14|102.64|7
1734404480000|2024-12-17 03:01:20|103.14|102.64|103.16|102.66|103.17|102.67|103.14|102.64|4
1734404490000|2024-12-17 03:01:30|103.18|102.68|103.21|102.71|103.22|102.72|103.16|102.66|11
1734404500000|2024-12-17 03:01:40|103.22|102.72|103.21|102.71|103.22|102.72|103.19|102.69|6
1734404510000|2024-12-17 03:01:50|103.22|102.72|103.22|102.72|103.24|102.74|103.2|102.7|8
1734404520000|2024-12-17 03:02:00|103.23|102.73|103.27|102.77|103.27|102.77|103.21|102.71|6
1734404530000|2024-12-17 03:02:10|103.29|102.79|103.37|102.87|103.37|102.87|103.29|102.79|5
1734404540000|2024-12-17 03:02:20|103.38|102.88|103.44|102.94|103.44|102.94|103.38|102.88|4
1734404550000|2024-12-17 03:02:30|103.49|102.99|103.49|102.99|103.51|103.01|103.49|102.99|4
1734404560000|2024-12-17 03:02:40|103.62|103.12|103.62|103.12|103.62|103.12|103.62|103.12|1
1734404570000|2024-12-17 03:02:50|103.63|103.13|103.76|103.26|103.78|103.28|103.63|103.13|14
1734404580000|2024-12-17 03:03:00|103.77|103.27|103.76|103.26|103.79|103.29|103.74|103.24|17
1734404590000|2024-12-17 03:03:10|103.77|103.27|103.76|103.26|103.82|103.32|103.75|103.25|13
1734404600000|2024-12-17 03:03:20|103.75|103.25|103.77|103.27|103.79|103.29|103.73|103.23|20
1734404610000|2024-12-17 03:03:30|103.78|103.28|103.67|103.17|103.78|103.28|103.67|103.17|14
1734404620000|2024-12-17 03:03:40|103.68|103.18|103.73|103.23|103.75|103.25|103.68|103.18|13
1734404630000|2024-12-17 03:03:50|103.72|103.22|103.57|103.07|103.74|103.24|103.57|103.07|16
1734404640000|2024-12-17 03:04:00|103.56|103.06|103.62|103.12|103.63|103.13|103.55|103.05|11
1734404650000|2024-12-17 03:04:10|103.61|103.11|103.64|103.14|103.65|103.15|103.6|103.1|13
1734404660000|2024-12-17 03:04:20|103.63|103.13|103.57|103.07|103.64|103.14|103.56|103.06|7
1734404670000|2024-12-17 03:04:30|103.58|103.08|103.59|103.09|103.6|103.1|103.58|103.08|3
1734404680000|2024-12-17 03:04:40|103.62|103.12|103.66|103.16|103.66|103.16|103.59|103.09|13
1734404690000|2024-12-17 03:04:50|103.64|103.14|103.65|103.15|103.65|103.15|103.6|103.1|11
1734404700000|2024-12-17 03:05:00|103.67|103.17|103.72|103.22|103.74|103.24|103.67|103.17|10
1734404710000|2024-12-17 03:05:10|103.73|103.23|103.71|103.21|103.75|103.25|103.71|103.21|5
1734404720000|2024-12-17 03:05:20|103.7|103.2|103.68|103.18|103.7|103.2|103.64|103.14|14
1734404730000|2024-12-17 03:05:30|103.69|103.19|103.68|103.18|103.7|103.2|103.68|103.18|4
1734404740000|2024-12-17 03:05:40|103.71|103.21|103.74|103.24|103.76|103.26|103.69|103.19|13
1734404770000|2024-12-17 03:06:10|103.71|103.21|103.65|103.15|103.71|103.21|103.65|103.15|4
1734404780000|2024-12-17 03:06:20|103.62|103.12|103.7|103.2|103.71|103.21|103.61|103.11|8
1734404790000|2024-12-17 03:06:30|103.69|103.19|103.69|103.19|103.72|103.22|103.69|103.19|6
1734404800000|2024-12-17 03:06:40|103.7|103.2|103.64|103.14|103.71|103.21|103.63|103.13|8
1734404820000|2024-12-17 03:07:00|103.63|103.13|103.63|103.13|103.63|103.13|103.6|103.1|5
1734404830000|2024-12-17 03:07:10|103.64|103.14|103.64|103.14|103.65|103.15|103.64|103.14|3
1734404840000|2024-12-17 03:07:20|103.65|103.15|103.7|103.2|103.73|103.23|103.65|103.15|9
1734404850000|2024-12-17 03:07:30|103.68|103.18|103.64|103.14|103.68|103.18|103.64|103.14|3
1734404860000|2024-12-17 03:07:40|103.66|103.16|103.68|103.18|103.69|103.19|103.65|103.15|8
1734404870000|2024-12-17 03:07:50|103.67|103.17|103.61|103.11|103.68|103.18|103.59|103.09|9
1734404880000|2024-12-17 03:08:00|103.6|103.1|103.59|103.09|103.6|103.1|103.58|103.08|6
1734404890000|2024-12-17 03:08:10|103.6|103.1|103.61|103.11|103.61|103.11|103.6|103.1|2
1734404900000|2024-12-17 03:08:20|103.6|103.1|103.57|103.07|103.6|103.1|103.56|103.06|5
1734404910000|2024-12-17 03:08:30|103.58|103.08|103.63|103.13|103.63|103.13|103.57|103.07|6
1734404920000|2024-12-17 03:08:40|103.62|103.12|103.6|103.1|103.62|103.12|103.6|103.1|3
1734404930000|2024-12-17 03:08:50|103.58|103.08|103.55|103.05|103.58|103.08|103.55|103.05|3
1734404940000|2024-12-17 03:09:00|103.54|103.04|103.56|103.06|103.56|103.06|103.53|103.03|4
1734404960000|2024-12-17 03:09:20|103.51|103.01|103.57|103.07|103.57|103.07|103.51|103.01|3
1734404970000|2024-12-17 03:09:30|103.58|103.08|103.6|103.1|103.62|103.12|103.58|103.08|3
1734404980000|2024-12-17 03:09:40|103.59|103.09|103.56|103.06|103.59|103.09|103.56|103.06|2
1734404990000|2024-12-17 03:09:50|103.58|103.08|103.6|103.1|103.61|103.11|103.58|103.08|4
1734405000000|2024-12-17 03:10:00|103.58|103.08|103.59|103.09|103.59|103.09|103.55|103.05|7
1734405010000|2024-12-17 03:10:10|103.61|103.11|103.61|103.11|103.63|103.13|103.58|103.08|11
1734405020000|2024-12-17 03:10:20|103.6|103.1|103.58|103.08|103.6|103.1|103.58|103.08|3
1734405030000|2024-12-17 03:10:30|103.57|103.07|103.59|103.09|103.59|103.09|103.55|103.05|3
1734405040000|2024-12-17 03:10:40|103.56|103.06|103.52|103.02|103.56|103.06|103.52|103.02|7
1734405050000|2024-12-17 03:10:50|103.51|103.01|103.51|103.01|103.51|103.01|103.51|103.01|1
1734405060000|2024-12-17 03:11:00|103.5|103|103.45|102.95|103.5|103|103.45|102.95|11
1734405080000|2024-12-17 03:11:20|103.46|102.96|103.45|102.95|103.46|102.96|103.45|102.95|2
1734405090000|2024-12-17 03:11:30|103.44|102.94|103.36|102.86|103.44|102.94|103.35|102.85|10
1734405100000|2024-12-17 03:11:40|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734405120000|2024-12-17 03:12:00|103.33|102.83|103.32|102.82|103.33|102.83|103.32|102.82|2
1734405130000|2024-12-17 03:12:10|103.33|102.83|103.34|102.84|103.37|102.87|103.33|102.83|5
1734405150000|2024-12-17 03:12:30|103.37|102.87|103.37|102.87|103.37|102.87|103.37|102.87|1
1734405160000|2024-12-17 03:12:40|103.36|102.86|103.38|102.88|103.4|102.9|103.35|102.85|6
1734405170000|2024-12-17 03:12:50|103.4|102.9|103.38|102.88|103.4|102.9|103.38|102.88|3
1734405180000|2024-12-17 03:13:00|103.39|102.89|103.42|102.92|103.44|102.94|103.39|102.89|9
1734405190000|2024-12-17 03:13:10|103.41|102.91|103.4|102.9|103.43|102.93|103.4|102.9|9
1734405200000|2024-12-17 03:13:20|103.41|102.91|103.44|102.94|103.44|102.94|103.41|102.91|3
1734405210000|2024-12-17 03:13:30|103.46|102.96|103.47|102.97|103.47|102.97|103.45|102.95|5
1734405220000|2024-12-17 03:13:40|103.43|102.93|103.44|102.94|103.44|102.94|103.42|102.92|4
1734405230000|2024-12-17 03:13:50|103.45|102.95|103.51|103.01|103.51|103.01|103.44|102.94|11
1734405240000|2024-12-17 03:14:00|103.5|103|103.48|102.98|103.5|103|103.48|102.98|2
1734405250000|2024-12-17 03:14:10|103.46|102.96|103.47|102.97|103.48|102.98|103.44|102.94|6
1734405260000|2024-12-17 03:14:20|103.52|103.02|103.57|103.07|103.57|103.07|103.52|103.02|6
1734405270000|2024-12-17 03:14:30|103.56|103.06|103.52|103.02|103.56|103.06|103.52|103.02|3
1734405280000|2024-12-17 03:14:40|103.5|103|103.5|103|103.5|103|103.5|103|1
1734405290000|2024-12-17 03:14:50|103.49|102.99|103.47|102.97|103.49|102.99|103.46|102.96|7
1734405300000|2024-12-17 03:15:00|103.46|102.96|103.43|102.93|103.46|102.96|103.43|102.93|4
1734405310000|2024-12-17 03:15:10|103.44|102.94|103.42|102.92|103.45|102.95|103.42|102.92|5
1734405320000|2024-12-17 03:15:20|103.44|102.94|103.42|102.92|103.47|102.97|103.41|102.91|10
1734405330000|2024-12-17 03:15:30|103.43|102.93|103.46|102.96|103.46|102.96|103.43|102.93|5
1734405360000|2024-12-17 03:16:00|103.47|102.97|103.53|103.03|103.53|103.03|103.47|102.97|4
1734405370000|2024-12-17 03:16:10|103.54|103.04|103.57|103.07|103.58|103.08|103.54|103.04|5
1734405380000|2024-12-17 03:16:20|103.61|103.11|103.68|103.18|103.68|103.18|103.61|103.11|3
1734405390000|2024-12-17 03:16:30|103.67|103.17|103.67|103.17|103.67|103.17|103.67|103.17|1
1734405400000|2024-12-17 03:16:40|103.66|103.16|103.64|103.14|103.66|103.16|103.6|103.1|8
1734405410000|2024-12-17 03:16:50|103.63|103.13|103.68|103.18|103.68|103.18|103.62|103.12|8
1734405420000|2024-12-17 03:17:00|103.67|103.17|103.63|103.13|103.67|103.17|103.63|103.13|5
1734405430000|2024-12-17 03:17:10|103.66|103.16|103.7|103.2|103.7|103.2|103.65|103.15|7
1734405440000|2024-12-17 03:17:20|103.69|103.19|103.7|103.2|103.7|103.2|103.68|103.18|4
1734405450000|2024-12-17 03:17:30|103.69|103.19|103.66|103.16|103.69|103.19|103.66|103.16|4
1734405480000|2024-12-17 03:18:00|103.73|103.23|103.71|103.21|103.73|103.23|103.71|103.21|3
1734405490000|2024-12-17 03:18:10|103.73|103.23|103.71|103.21|103.73|103.23|103.7|103.2|5
1734405500000|2024-12-17 03:18:20|103.73|103.23|103.74|103.24|103.74|103.24|103.72|103.22|4
1734405510000|2024-12-17 03:18:30|103.76|103.26|103.84|103.34|103.84|103.34|103.76|103.26|5
1734405520000|2024-12-17 03:18:40|103.85|103.35|103.82|103.32|103.85|103.35|103.82|103.32|8
1734405540000|2024-12-17 03:19:00|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734405550000|2024-12-17 03:19:10|103.86|103.36|103.87|103.37|103.88|103.38|103.84|103.34|10
1734405560000|2024-12-17 03:19:20|103.86|103.36|103.85|103.35|103.86|103.36|103.85|103.35|2
1734405570000|2024-12-17 03:19:30|103.9|103.4|103.89|103.39|103.9|103.4|103.89|103.39|4
1734405580000|2024-12-17 03:19:40|103.9|103.4|103.82|103.32|103.9|103.4|103.82|103.32|12
1734405590000|2024-12-17 03:19:50|103.81|103.31|103.79|103.29|103.81|103.31|103.79|103.29|3
1734405600000|2024-12-17 03:20:00|103.8|103.3|103.83|103.33|103.85|103.35|103.79|103.29|10
1734405610000|2024-12-17 03:20:10|103.82|103.32|103.83|103.33|103.84|103.34|103.8|103.3|6
1734405620000|2024-12-17 03:20:20|103.82|103.32|103.79|103.29|103.82|103.32|103.79|103.29|4
1734405630000|2024-12-17 03:20:30|103.78|103.28|103.81|103.31|103.81|103.31|103.78|103.28|2
1734405640000|2024-12-17 03:20:40|103.8|103.3|103.83|103.33|103.85|103.35|103.77|103.27|8
1734405650000|2024-12-17 03:20:50|103.82|103.32|103.84|103.34|103.84|103.34|103.82|103.32|3
1734405660000|2024-12-17 03:21:00|103.86|103.36|103.83|103.33|103.9|103.4|103.83|103.33|14
1734405670000|2024-12-17 03:21:10|103.82|103.32|103.82|103.32|103.83|103.33|103.8|103.3|9
1734405680000|2024-12-17 03:21:20|103.81|103.31|103.8|103.3|103.82|103.32|103.8|103.3|4
1734405690000|2024-12-17 03:21:30|103.79|103.29|103.77|103.27|103.79|103.29|103.75|103.25|7
1734405700000|2024-12-17 03:21:40|103.78|103.28|103.77|103.27|103.79|103.29|103.77|103.27|4
1734405710000|2024-12-17 03:21:50|103.73|103.23|103.72|103.22|103.73|103.23|103.72|103.22|2
1734405720000|2024-12-17 03:22:00|103.71|103.21|103.7|103.2|103.71|103.21|103.7|103.2|2
1734405730000|2024-12-17 03:22:10|103.74|103.24|103.74|103.24|103.74|103.24|103.74|103.24|1
1734405740000|2024-12-17 03:22:20|103.75|103.25|103.76|103.26|103.76|103.26|103.75|103.25|4
1734405750000|2024-12-17 03:22:30|103.77|103.27|103.78|103.28|103.79|103.29|103.77|103.27|3
1734405760000|2024-12-17 03:22:40|103.79|103.29|103.8|103.3|103.81|103.31|103.79|103.29|5
1734405770000|2024-12-17 03:22:50|103.77|103.27|103.76|103.26|103.77|103.27|103.76|103.26|4
1734405780000|2024-12-17 03:23:00|103.75|103.25|103.7|103.2|103.75|103.25|103.7|103.2|5
1734405790000|2024-12-17 03:23:10|103.69|103.19|103.71|103.21|103.71|103.21|103.68|103.18|4
1734405810000|2024-12-17 03:23:30|103.7|103.2|103.7|103.2|103.71|103.21|103.7|103.2|3
1734405820000|2024-12-17 03:23:40|103.69|103.19|103.71|103.21|103.71|103.21|103.68|103.18|4
1734405830000|2024-12-17 03:23:50|103.72|103.22|103.74|103.24|103.74|103.24|103.72|103.22|2
1734405840000|2024-12-17 03:24:00|103.76|103.26|103.81|103.31|103.81|103.31|103.76|103.26|5
1734405850000|2024-12-17 03:24:10|103.8|103.3|103.77|103.27|103.8|103.3|103.77|103.27|4
1734405860000|2024-12-17 03:24:20|103.78|103.28|103.81|103.31|103.81|103.31|103.78|103.28|6
1734405870000|2024-12-17 03:24:30|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734405890000|2024-12-17 03:24:50|103.84|103.34|103.79|103.29|103.84|103.34|103.79|103.29|9
1734405900000|2024-12-17 03:25:00|103.8|103.3|103.75|103.25|103.8|103.3|103.75|103.25|5
1734405910000|2024-12-17 03:25:10|103.81|103.31|103.81|103.31|103.81|103.31|103.81|103.31|1
1734405930000|2024-12-17 03:25:30|103.86|103.36|103.9|103.4|103.9|103.4|103.86|103.36|2
1734405940000|2024-12-17 03:25:40|103.91|103.41|103.85|103.35|103.91|103.41|103.85|103.35|12
1734405950000|2024-12-17 03:25:50|103.86|103.36|103.84|103.34|103.86|103.36|103.84|103.34|6
1734405960000|2024-12-17 03:26:00|103.83|103.33|103.79|103.29|103.83|103.33|103.79|103.29|7
1734405980000|2024-12-17 03:26:20|103.78|103.28|103.76|103.26|103.79|103.29|103.75|103.25|7
1734405990000|2024-12-17 03:26:30|103.8|103.3|103.8|103.3|103.8|103.3|103.8|103.3|1
1734406000000|2024-12-17 03:26:40|103.79|103.29|103.79|103.29|103.8|103.3|103.79|103.29|3
1734406010000|2024-12-17 03:26:50|103.8|103.3|103.85|103.35|103.85|103.35|103.8|103.3|7
1734406020000|2024-12-17 03:27:00|103.84|103.34|103.86|103.36|103.86|103.36|103.83|103.33|3
1734406030000|2024-12-17 03:27:10|103.85|103.35|103.9|103.4|103.9|103.4|103.85|103.35|3
1734406040000|2024-12-17 03:27:20|103.89|103.39|103.86|103.36|103.9|103.4|103.84|103.34|10
1734406050000|2024-12-17 03:27:30|103.87|103.37|103.87|103.37|103.88|103.38|103.86|103.36|5
1734406060000|2024-12-17 03:27:40|103.88|103.38|103.87|103.37|103.88|103.38|103.87|103.37|2
1734406070000|2024-12-17 03:27:50|103.89|103.39|103.9|103.4|103.93|103.43|103.89|103.39|4
1734406080000|2024-12-17 03:28:00|103.89|103.39|103.87|103.37|103.9|103.4|103.87|103.37|5
1734406090000|2024-12-17 03:28:10|103.84|103.34|103.82|103.32|103.84|103.34|103.8|103.3|5
1734406100000|2024-12-17 03:28:20|103.83|103.33|103.88|103.38|103.89|103.39|103.83|103.33|6
1734406110000|2024-12-17 03:28:30|103.89|103.39|103.88|103.38|103.89|103.39|103.88|103.38|2
1734406120000|2024-12-17 03:28:40|103.84|103.34|103.84|103.34|103.84|103.34|103.84|103.34|1
1734406130000|2024-12-17 03:28:50|103.85|103.35|103.86|103.36|103.86|103.36|103.85|103.35|2
1734406140000|2024-12-17 03:29:00|103.87|103.37|103.84|103.34|103.87|103.37|103.84|103.34|6
1734406150000|2024-12-17 03:29:10|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734406160000|2024-12-17 03:29:20|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734406170000|2024-12-17 03:29:30|103.8|103.3|103.8|103.3|103.8|103.3|103.8|103.3|1
1734406180000|2024-12-17 03:29:40|103.79|103.29|103.8|103.3|103.8|103.3|103.79|103.29|2
1734406190000|2024-12-17 03:29:50|103.79|103.29|103.77|103.27|103.79|103.29|103.77|103.27|3
1734406200000|2024-12-17 03:30:00|103.78|103.28|103.78|103.28|103.8|103.3|103.77|103.27|8
1734406210000|2024-12-17 03:30:10|103.79|103.29|103.79|103.29|103.79|103.29|103.79|103.29|1
1734406220000|2024-12-17 03:30:20|103.78|103.28|103.75|103.25|103.78|103.28|103.75|103.25|4
1734406230000|2024-12-17 03:30:30|103.76|103.26|103.75|103.25|103.77|103.27|103.75|103.25|5
1734406240000|2024-12-17 03:30:40|103.74|103.24|103.71|103.21|103.74|103.24|103.71|103.21|3
1734406250000|2024-12-17 03:30:50|103.7|103.2|103.63|103.13|103.7|103.2|103.63|103.13|10
1734406260000|2024-12-17 03:31:00|103.62|103.12|103.63|103.13|103.63|103.13|103.62|103.12|2
1734406270000|2024-12-17 03:31:10|103.65|103.15|103.66|103.16|103.66|103.16|103.63|103.13|4
1734406280000|2024-12-17 03:31:20|103.69|103.19|103.54|103.04|103.69|103.19|103.54|103.04|10
1734406290000|2024-12-17 03:31:30|103.53|103.03|103.56|103.06|103.56|103.06|103.48|102.98|11
1734406300000|2024-12-17 03:31:40|103.54|103.04|103.51|103.01|103.54|103.04|103.51|103.01|4
1734406310000|2024-12-17 03:31:50|103.5|103|103.5|103|103.5|103|103.5|103|1
1734406320000|2024-12-17 03:32:00|103.48|102.98|103.49|102.99|103.49|102.99|103.45|102.95|5
1734406330000|2024-12-17 03:32:10|103.5|103|103.47|102.97|103.5|103|103.47|102.97|4
1734406340000|2024-12-17 03:32:20|103.5|103|103.5|103|103.5|103|103.5|103|1
1734406350000|2024-12-17 03:32:30|103.52|103.02|103.66|103.16|103.66|103.16|103.52|103.02|5
1734406360000|2024-12-17 03:32:40|103.63|103.13|103.64|103.14|103.66|103.16|103.61|103.11|7
1734406370000|2024-12-17 03:32:50|103.63|103.13|103.62|103.12|103.66|103.16|103.62|103.12|6
1734406380000|2024-12-17 03:33:00|103.63|103.13|103.58|103.08|103.64|103.14|103.57|103.07|12
1734406390000|2024-12-17 03:33:10|103.59|103.09|103.56|103.06|103.59|103.09|103.56|103.06|7
1734406400000|2024-12-17 03:33:20|103.55|103.05|103.52|103.02|103.55|103.05|103.52|103.02|7
1734406410000|2024-12-17 03:33:30|103.57|103.07|103.63|103.13|103.63|103.13|103.57|103.07|4
1734406420000|2024-12-17 03:33:40|103.62|103.12|103.59|103.09|103.62|103.12|103.59|103.09|4
1734406430000|2024-12-17 03:33:50|103.6|103.1|103.64|103.14|103.64|103.14|103.6|103.1|2
1734406440000|2024-12-17 03:34:00|103.63|103.13|103.62|103.12|103.64|103.14|103.62|103.12|6
1734406450000|2024-12-17 03:34:10|103.61|103.11|103.56|103.06|103.61|103.11|103.56|103.06|4
1734406460000|2024-12-17 03:34:20|103.57|103.07|103.6|103.1|103.61|103.11|103.57|103.07|5
1734406470000|2024-12-17 03:34:30|103.58|103.08|103.54|103.04|103.59|103.09|103.54|103.04|7
1734406480000|2024-12-17 03:34:40|103.55|103.05|103.53|103.03|103.57|103.07|103.53|103.03|6
1734406490000|2024-12-17 03:34:50|103.55|103.05|103.56|103.06|103.57|103.07|103.55|103.05|4
1734406510000|2024-12-17 03:35:10|103.53|103.03|103.53|103.03|103.53|103.03|103.53|103.03|1
1734406520000|2024-12-17 03:35:20|103.51|103.01|103.55|103.05|103.6|103.1|103.51|103.01|8
1734406530000|2024-12-17 03:35:30|103.6|103.1|103.63|103.13|103.65|103.15|103.6|103.1|5
1734406540000|2024-12-17 03:35:40|103.64|103.14|103.62|103.12|103.65|103.15|103.62|103.12|7
1734406550000|2024-12-17 03:35:50|103.6|103.1|103.6|103.1|103.6|103.1|103.59|103.09|3
1734406560000|2024-12-17 03:36:00|103.59|103.09|103.59|103.09|103.59|103.09|103.59|103.09|1
1734406570000|2024-12-17 03:36:10|103.61|103.11|103.61|103.11|103.62|103.12|103.61|103.11|3
1734406580000|2024-12-17 03:36:20|103.64|103.14|103.67|103.17|103.67|103.17|103.64|103.14|2
1734406590000|2024-12-17 03:36:30|103.66|103.16|103.61|103.11|103.66|103.16|103.61|103.11|7
1734406600000|2024-12-17 03:36:40|103.6|103.1|103.6|103.1|103.6|103.1|103.6|103.1|1
1734406610000|2024-12-17 03:36:50|103.62|103.12|103.61|103.11|103.63|103.13|103.61|103.11|6
1734406620000|2024-12-17 03:37:00|103.59|103.09|103.64|103.14|103.64|103.14|103.59|103.09|4
1734406630000|2024-12-17 03:37:10|103.65|103.15|103.69|103.19|103.7|103.2|103.65|103.15|5
1734406640000|2024-12-17 03:37:20|103.72|103.22|103.73|103.23|103.73|103.23|103.71|103.21|3
1734406650000|2024-12-17 03:37:30|103.72|103.22|103.67|103.17|103.72|103.22|103.67|103.17|4
1734406660000|2024-12-17 03:37:40|103.66|103.16|103.66|103.16|103.66|103.16|103.66|103.16|1
1734406670000|2024-12-17 03:37:50|103.67|103.17|103.67|103.17|103.67|103.17|103.67|103.17|1
1734406680000|2024-12-17 03:38:00|103.65|103.15|103.67|103.17|103.67|103.17|103.62|103.12|5
1734406690000|2024-12-17 03:38:10|103.65|103.15|103.63|103.13|103.65|103.15|103.63|103.13|3
1734406700000|2024-12-17 03:38:20|103.6|103.1|103.6|103.1|103.6|103.1|103.6|103.1|1
1734406710000|2024-12-17 03:38:30|103.61|103.11|103.61|103.11|103.61|103.11|103.61|103.11|1
1734406720000|2024-12-17 03:38:40|103.62|103.12|103.61|103.11|103.63|103.13|103.61|103.11|4
1734406730000|2024-12-17 03:38:50|103.58|103.08|103.55|103.05|103.58|103.08|103.55|103.05|6
1734406740000|2024-12-17 03:39:00|103.54|103.04|103.49|102.99|103.54|103.04|103.49|102.99|3
1734406750000|2024-12-17 03:39:10|103.51|103.01|103.54|103.04|103.54|103.04|103.51|103.01|3
1734406760000|2024-12-17 03:39:20|103.56|103.06|103.58|103.08|103.58|103.08|103.56|103.06|3
1734406770000|2024-12-17 03:39:30|103.59|103.09|103.69|103.19|103.69|103.19|103.59|103.09|4
1734406780000|2024-12-17 03:39:40|103.68|103.18|103.67|103.17|103.68|103.18|103.66|103.16|3
1734406790000|2024-12-17 03:39:50|103.66|103.16|103.69|103.19|103.69|103.19|103.66|103.16|3
1734406800000|2024-12-17 03:40:00|103.71|103.21|103.78|103.28|103.78|103.28|103.71|103.21|3
1734406810000|2024-12-17 03:40:10|103.77|103.27|103.71|103.21|103.77|103.27|103.71|103.21|6
1734406820000|2024-12-17 03:40:20|103.72|103.22|103.68|103.18|103.72|103.22|103.68|103.18|5
1734406840000|2024-12-17 03:40:40|103.69|103.19|103.68|103.18|103.69|103.19|103.68|103.18|2
1734406850000|2024-12-17 03:40:50|103.69|103.19|103.69|103.19|103.69|103.19|103.69|103.19|1
1734406860000|2024-12-17 03:41:00|103.67|103.17|103.67|103.17|103.67|103.17|103.67|103.17|1
1734406870000|2024-12-17 03:41:10|103.68|103.18|103.71|103.21|103.73|103.23|103.68|103.18|5
1734406880000|2024-12-17 03:41:20|103.7|103.2|103.7|103.2|103.7|103.2|103.7|103.2|1
1734406920000|2024-12-17 03:42:00|103.69|103.19|103.69|103.19|103.69|103.19|103.69|103.19|1
1734406930000|2024-12-17 03:42:10|103.67|103.17|103.69|103.19|103.69|103.19|103.65|103.15|4
1734406940000|2024-12-17 03:42:20|103.68|103.18|103.68|103.18|103.68|103.18|103.68|103.18|1
1734406950000|2024-12-17 03:42:30|103.69|103.19|103.67|103.17|103.69|103.19|103.67|103.17|2
1734406970000|2024-12-17 03:42:50|103.68|103.18|103.69|103.19|103.69|103.19|103.68|103.18|2
1734406980000|2024-12-17 03:43:00|103.72|103.22|103.94|103.44|103.99|103.49|103.72|103.22|7
1734406990000|2024-12-17 03:43:10|103.93|103.43|103.8|103.3|103.93|103.43|103.8|103.3|10
1734407000000|2024-12-17 03:43:20|103.81|103.31|103.78|103.28|103.81|103.31|103.78|103.28|4
1734407010000|2024-12-17 03:43:30|103.77|103.27|103.72|103.22|103.77|103.27|103.72|103.22|6
1734407030000|2024-12-17 03:43:50|103.74|103.24|103.72|103.22|103.75|103.25|103.72|103.22|5
1734407040000|2024-12-17 03:44:00|103.71|103.21|103.74|103.24|103.76|103.26|103.69|103.19|7
1734407050000|2024-12-17 03:44:10|103.75|103.25|103.71|103.21|103.75|103.25|103.71|103.21|5
1734407060000|2024-12-17 03:44:20|103.69|103.19|103.68|103.18|103.69|103.19|103.68|103.18|2
1734407070000|2024-12-17 03:44:30|103.66|103.16|103.66|103.16|103.66|103.16|103.66|103.16|1
1734407080000|2024-12-17 03:44:40|103.67|103.17|103.72|103.22|103.72|103.22|103.66|103.16|3
1734407090000|2024-12-17 03:44:50|103.7|103.2|103.7|103.2|103.7|103.2|103.7|103.2|1
1734407100000|2024-12-17 03:45:00|103.71|103.21|103.8|103.3|103.8|103.3|103.71|103.21|8
1734407110000|2024-12-17 03:45:10|103.82|103.32|103.86|103.36|103.86|103.36|103.82|103.32|4
1734407120000|2024-12-17 03:45:20|103.85|103.35|103.82|103.32|103.86|103.36|103.81|103.31|11
1734407130000|2024-12-17 03:45:30|103.85|103.35|103.9|103.4|103.9|103.4|103.84|103.34|5
1734407140000|2024-12-17 03:45:40|103.91|103.41|103.87|103.37|103.93|103.43|103.87|103.37|6
1734407150000|2024-12-17 03:45:50|103.84|103.34|103.78|103.28|103.84|103.34|103.78|103.28|8
1734407160000|2024-12-17 03:46:00|103.79|103.29|103.85|103.35|103.86|103.36|103.79|103.29|6
1734407170000|2024-12-17 03:46:10|103.84|103.34|103.84|103.34|103.85|103.35|103.84|103.34|3
1734407180000|2024-12-17 03:46:20|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734407190000|2024-12-17 03:46:30|103.84|103.34|103.84|103.34|103.87|103.37|103.84|103.34|4
1734407200000|2024-12-17 03:46:40|103.83|103.33|103.82|103.32|103.83|103.33|103.82|103.32|2
1734407210000|2024-12-17 03:46:50|103.81|103.31|103.73|103.23|103.81|103.31|103.73|103.23|9
1734407220000|2024-12-17 03:47:00|103.74|103.24|103.79|103.29|103.79|103.29|103.73|103.23|4
1734407230000|2024-12-17 03:47:10|103.78|103.28|103.82|103.32|103.82|103.32|103.78|103.28|3
1734407240000|2024-12-17 03:47:20|103.81|103.31|103.81|103.31|103.81|103.31|103.8|103.3|3
1734407250000|2024-12-17 03:47:30|103.87|103.37|103.87|103.37|103.87|103.37|103.87|103.37|1
1734407260000|2024-12-17 03:47:40|103.88|103.38|103.87|103.37|103.88|103.38|103.86|103.36|4
1734407270000|2024-12-17 03:47:50|103.88|103.38|103.92|103.42|103.92|103.42|103.88|103.38|3
1734407290000|2024-12-17 03:48:10|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734407310000|2024-12-17 03:48:30|103.88|103.38|103.87|103.37|103.88|103.38|103.85|103.35|5
1734407320000|2024-12-17 03:48:40|103.9|103.4|103.94|103.44|103.95|103.45|103.9|103.4|3
1734407330000|2024-12-17 03:48:50|103.95|103.45|103.95|103.45|103.95|103.45|103.95|103.45|1
1734407340000|2024-12-17 03:49:00|103.98|103.48|103.96|103.46|103.98|103.48|103.96|103.46|3
1734407350000|2024-12-17 03:49:10|103.95|103.45|104.03|103.53|104.03|103.53|103.95|103.45|3
1734407360000|2024-12-17 03:49:20|104.02|103.52|104.04|103.54|104.04|103.54|104.02|103.52|2
1734407370000|2024-12-17 03:49:30|104.03|103.53|104.02|103.52|104.04|103.54|104.02|103.52|4
1734407380000|2024-12-17 03:49:40|104.01|103.51|104.01|103.51|104.01|103.51|104.01|103.51|1
1734407390000|2024-12-17 03:49:50|104|103.5|103.96|103.46|104|103.5|103.96|103.46|5
1734407400000|2024-12-17 03:50:00|103.95|103.45|103.96|103.46|103.97|103.47|103.95|103.45|3
1734407410000|2024-12-17 03:50:10|103.97|103.47|103.94|103.44|103.97|103.47|103.94|103.44|6
1734407430000|2024-12-17 03:50:30|103.93|103.43|103.93|103.43|103.93|103.43|103.93|103.43|1
1734407440000|2024-12-17 03:50:40|103.94|103.44|103.97|103.47|103.97|103.47|103.94|103.44|2
1734407460000|2024-12-17 03:51:00|103.96|103.46|103.91|103.41|103.96|103.46|103.91|103.41|4
1734407480000|2024-12-17 03:51:20|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734407490000|2024-12-17 03:51:30|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734407500000|2024-12-17 03:51:40|103.86|103.36|103.86|103.36|103.86|103.36|103.85|103.35|3
1734407510000|2024-12-17 03:51:50|103.87|103.37|103.9|103.4|103.9|103.4|103.87|103.37|3
1734407520000|2024-12-17 03:52:00|103.91|103.41|103.87|103.37|103.91|103.41|103.87|103.37|5
1734407530000|2024-12-17 03:52:10|103.86|103.36|103.86|103.36|103.86|103.36|103.84|103.34|6
1734407540000|2024-12-17 03:52:20|103.85|103.35|103.8|103.3|103.85|103.35|103.8|103.3|7
1734407550000|2024-12-17 03:52:30|103.81|103.31|103.85|103.35|103.85|103.35|103.81|103.31|4
1734407570000|2024-12-17 03:52:50|103.84|103.34|103.85|103.35|103.85|103.35|103.84|103.34|12
1734407580000|2024-12-17 03:53:00|103.84|103.34|103.83|103.33|103.85|103.35|103.83|103.33|6
1734407590000|2024-12-17 03:53:10|103.85|103.35|103.87|103.37|103.87|103.37|103.85|103.35|2
1734407600000|2024-12-17 03:53:20|103.86|103.36|103.86|103.36|103.88|103.38|103.86|103.36|4
1734407610000|2024-12-17 03:53:30|103.84|103.34|103.82|103.32|103.84|103.34|103.82|103.32|3
1734407620000|2024-12-17 03:53:40|103.83|103.33|103.86|103.36|103.86|103.36|103.83|103.33|4
1734407640000|2024-12-17 03:54:00|103.85|103.35|103.84|103.34|103.86|103.36|103.84|103.34|8
1734407650000|2024-12-17 03:54:10|103.83|103.33|103.88|103.38|103.88|103.38|103.83|103.33|5
1734407660000|2024-12-17 03:54:20|103.87|103.37|103.89|103.39|103.89|103.39|103.87|103.37|2
1734407680000|2024-12-17 03:54:40|103.9|103.4|103.91|103.41|103.93|103.43|103.9|103.4|4
1734407690000|2024-12-17 03:54:50|103.9|103.4|103.9|103.4|103.9|103.4|103.88|103.38|4
1734407710000|2024-12-17 03:55:10|103.94|103.44|103.91|103.41|103.94|103.44|103.91|103.41|10
1734407730000|2024-12-17 03:55:30|103.93|103.43|103.93|103.43|103.93|103.43|103.92|103.42|3
1734407740000|2024-12-17 03:55:40|103.92|103.42|103.92|103.42|103.92|103.42|103.92|103.42|1
1734407750000|2024-12-17 03:55:50|103.91|103.41|103.94|103.44|103.94|103.44|103.91|103.41|4
1734407760000|2024-12-17 03:56:00|103.96|103.46|103.97|103.47|103.97|103.47|103.96|103.46|2
1734407770000|2024-12-17 03:56:10|103.98|103.48|103.99|103.49|104|103.5|103.97|103.47|5
1734407780000|2024-12-17 03:56:20|104|103.5|104|103.5|104.01|103.51|104|103.5|3
1734407790000|2024-12-17 03:56:30|103.97|103.47|103.96|103.46|103.97|103.47|103.96|103.46|2
1734407800000|2024-12-17 03:56:40|103.95|103.45|103.91|103.41|103.96|103.46|103.91|103.41|7
1734407810000|2024-12-17 03:56:50|103.88|103.38|103.86|103.36|103.88|103.38|103.86|103.36|3
1734407820000|2024-12-17 03:57:00|103.87|103.37|103.81|103.31|103.87|103.37|103.81|103.31|4
1734407830000|2024-12-17 03:57:10|103.8|103.3|103.79|103.29|103.8|103.3|103.79|103.29|2
1734407840000|2024-12-17 03:57:20|103.78|103.28|103.78|103.28|103.79|103.29|103.77|103.27|4
1734407850000|2024-12-17 03:57:30|103.77|103.27|103.77|103.27|103.77|103.27|103.77|103.27|1
1734407860000|2024-12-17 03:57:40|103.76|103.26|103.76|103.26|103.76|103.26|103.76|103.26|1
1734407870000|2024-12-17 03:57:50|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734407880000|2024-12-17 03:58:00|103.86|103.36|103.85|103.35|103.86|103.36|103.85|103.35|4
1734407900000|2024-12-17 03:58:20|103.86|103.36|103.88|103.38|103.88|103.38|103.86|103.36|3
1734407910000|2024-12-17 03:58:30|103.87|103.37|103.87|103.37|103.88|103.38|103.87|103.37|3
1734407920000|2024-12-17 03:58:40|103.88|103.38|103.91|103.41|103.91|103.41|103.88|103.38|4
1734407930000|2024-12-17 03:58:50|103.92|103.42|103.84|103.34|103.92|103.42|103.84|103.34|11
1734407940000|2024-12-17 03:59:00|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734407950000|2024-12-17 03:59:10|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734407960000|2024-12-17 03:59:20|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734407970000|2024-12-17 03:59:30|103.82|103.32|103.84|103.34|103.84|103.34|103.82|103.32|3
1734407980000|2024-12-17 03:59:40|103.83|103.33|103.83|103.33|103.83|103.33|103.83|103.33|1
1734407990000|2024-12-17 03:59:50|103.82|103.32|103.8|103.3|103.82|103.32|103.8|103.3|3
1734408000000|2024-12-17 04:00:00|103.79|103.29|103.79|103.29|103.79|103.29|103.77|103.27|5
1734408010000|2024-12-17 04:00:10|103.78|103.28|103.76|103.26|103.78|103.28|103.76|103.26|2
1734408020000|2024-12-17 04:00:20|103.79|103.29|103.75|103.25|103.79|103.29|103.75|103.25|4
1734408030000|2024-12-17 04:00:30|103.74|103.24|103.73|103.23|103.74|103.24|103.72|103.22|6
1734408040000|2024-12-17 04:00:40|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734408050000|2024-12-17 04:00:50|103.73|103.23|103.71|103.21|103.73|103.23|103.71|103.21|3
1734408060000|2024-12-17 04:01:00|103.72|103.22|103.72|103.22|103.72|103.22|103.72|103.22|1
1734408070000|2024-12-17 04:01:10|103.71|103.21|103.63|103.13|103.71|103.21|103.63|103.13|8
1734408080000|2024-12-17 04:01:20|103.64|103.14|103.57|103.07|103.64|103.14|103.57|103.07|8
1734408090000|2024-12-17 04:01:30|103.56|103.06|103.49|102.99|103.56|103.06|103.49|102.99|7
1734408100000|2024-12-17 04:01:40|103.47|102.97|103.42|102.92|103.47|102.97|103.41|102.91|8
1734408110000|2024-12-17 04:01:50|103.41|102.91|103.44|102.94|103.44|102.94|103.41|102.91|3
1734408120000|2024-12-17 04:02:00|103.46|102.96|103.49|102.99|103.49|102.99|103.45|102.95|6
1734408130000|2024-12-17 04:02:10|103.48|102.98|103.44|102.94|103.49|102.99|103.44|102.94|7
1734408140000|2024-12-17 04:02:20|103.43|102.93|103.4|102.9|103.43|102.93|103.39|102.89|6
1734408150000|2024-12-17 04:02:30|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734408160000|2024-12-17 04:02:40|103.38|102.88|103.37|102.87|103.38|102.88|103.37|102.87|2
1734408170000|2024-12-17 04:02:50|103.36|102.86|103.36|102.86|103.36|102.86|103.36|102.86|1
1734408180000|2024-12-17 04:03:00|103.33|102.83|103.34|102.84|103.34|102.84|103.33|102.83|4
1734408190000|2024-12-17 04:03:10|103.33|102.83|103.33|102.83|103.33|102.83|103.33|102.83|1
1734408200000|2024-12-17 04:03:20|103.31|102.81|103.22|102.72|103.31|102.81|103.22|102.72|5
1734408210000|2024-12-17 04:03:30|103.23|102.73|103.25|102.75|103.25|102.75|103.22|102.72|8
1734408220000|2024-12-17 04:03:40|103.26|102.76|103.25|102.75|103.26|102.76|103.25|102.75|2
1734408230000|2024-12-17 04:03:50|103.26|102.76|103.3|102.8|103.3|102.8|103.26|102.76|2
1734408240000|2024-12-17 04:04:00|103.29|102.79|103.3|102.8|103.33|102.83|103.29|102.79|6
1734408260000|2024-12-17 04:04:20|103.38|102.88|103.37|102.87|103.38|102.88|103.37|102.87|2
1734408270000|2024-12-17 04:04:30|103.39|102.89|103.35|102.85|103.4|102.9|103.35|102.85|6
1734408280000|2024-12-17 04:04:40|103.34|102.84|103.34|102.84|103.34|102.84|103.34|102.84|1
1734408290000|2024-12-17 04:04:50|103.37|102.87|103.41|102.91|103.42|102.92|103.36|102.86|5
1734408300000|2024-12-17 04:05:00|103.4|102.9|103.34|102.84|103.4|102.9|103.34|102.84|6
1734408310000|2024-12-17 04:05:10|103.35|102.85|103.38|102.88|103.4|102.9|103.35|102.85|6
1734408320000|2024-12-17 04:05:20|103.37|102.87|103.38|102.88|103.38|102.88|103.37|102.87|2
1734408330000|2024-12-17 04:05:30|103.39|102.89|103.35|102.85|103.4|102.9|103.35|102.85|11
1734408340000|2024-12-17 04:05:40|103.34|102.84|103.37|102.87|103.38|102.88|103.34|102.84|5
1734408350000|2024-12-17 04:05:50|103.36|102.86|103.36|102.86|103.36|102.86|103.36|102.86|1
1734408360000|2024-12-17 04:06:00|103.37|102.87|103.42|102.92|103.43|102.93|103.37|102.87|4
1734408370000|2024-12-17 04:06:10|103.41|102.91|103.39|102.89|103.41|102.91|103.39|102.89|2
1734408390000|2024-12-17 04:06:30|103.41|102.91|103.43|102.93|103.43|102.93|103.41|102.91|2
1734408400000|2024-12-17 04:06:40|103.44|102.94|103.44|102.94|103.44|102.94|103.44|102.94|1
1734408410000|2024-12-17 04:06:50|103.43|102.93|103.41|102.91|103.43|102.93|103.41|102.91|3
1734408420000|2024-12-17 04:07:00|103.44|102.94|103.42|102.92|103.44|102.94|103.42|102.92|3
1734408430000|2024-12-17 04:07:10|103.43|102.93|103.44|102.94|103.44|102.94|103.43|102.93|2
1734408440000|2024-12-17 04:07:20|103.43|102.93|103.43|102.93|103.43|102.93|103.43|102.93|1
1734408460000|2024-12-17 04:07:40|103.44|102.94|103.45|102.95|103.45|102.95|103.44|102.94|2
1734408470000|2024-12-17 04:07:50|103.44|102.94|103.43|102.93|103.44|102.94|103.42|102.92|4
1734408480000|2024-12-17 04:08:00|103.42|102.92|103.41|102.91|103.42|102.92|103.41|102.91|2
1734408510000|2024-12-17 04:08:30|103.4|102.9|103.4|102.9|103.4|102.9|103.4|102.9|1
1734408520000|2024-12-17 04:08:40|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734408540000|2024-12-17 04:09:00|103.38|102.88|103.33|102.83|103.38|102.88|103.33|102.83|4
1734408550000|2024-12-17 04:09:10|103.39|102.89|103.33|102.83|103.39|102.89|103.33|102.83|5
1734408560000|2024-12-17 04:09:20|103.31|102.81|103.21|102.71|103.31|102.81|103.21|102.71|7
1734408570000|2024-12-17 04:09:30|103.23|102.73|103.22|102.72|103.23|102.73|103.22|102.72|2
1734408580000|2024-12-17 04:09:40|103.21|102.71|103.24|102.74|103.26|102.76|103.21|102.71|5
1734408590000|2024-12-17 04:09:50|103.3|102.8|103.31|102.81|103.31|102.81|103.3|102.8|2
1734408600000|2024-12-17 04:10:00|103.32|102.82|103.32|102.82|103.32|102.82|103.32|102.82|1
1734408610000|2024-12-17 04:10:10|103.31|102.81|103.29|102.79|103.32|102.82|103.29|102.79|7
1734408620000|2024-12-17 04:10:20|103.3|102.8|103.34|102.84|103.35|102.85|103.3|102.8|5
1734408630000|2024-12-17 04:10:30|103.35|102.85|103.37|102.87|103.37|102.87|103.35|102.85|2
1734408650000|2024-12-17 04:10:50|103.36|102.86|103.36|102.86|103.36|102.86|103.36|102.86|1
1734408670000|2024-12-17 04:11:10|103.33|102.83|103.3|102.8|103.33|102.83|103.3|102.8|4
1734408680000|2024-12-17 04:11:20|103.29|102.79|103.27|102.77|103.29|102.79|103.27|102.77|3
1734408690000|2024-12-17 04:11:30|103.28|102.78|103.28|102.78|103.28|102.78|103.28|102.78|1
1734408700000|2024-12-17 04:11:40|103.29|102.79|103.15|102.65|103.29|102.79|103.15|102.65|7
1734408710000|2024-12-17 04:11:50|103.14|102.64|103.3|102.8|103.3|102.8|103.14|102.64|9
1734408720000|2024-12-17 04:12:00|103.29|102.79|103.19|102.69|103.29|102.79|103.19|102.69|12
1734408730000|2024-12-17 04:12:10|103.18|102.68|103.19|102.69|103.21|102.71|103.17|102.67|9
1734408740000|2024-12-17 04:12:20|103.18|102.68|103.19|102.69|103.19|102.69|103.18|102.68|2
1734408750000|2024-12-17 04:12:30|103.21|102.71|103.2|102.7|103.22|102.72|103.2|102.7|5
1734408760000|2024-12-17 04:12:40|103.22|102.72|103.19|102.69|103.22|102.72|103.19|102.69|3
1734408770000|2024-12-17 04:12:50|103.16|102.66|103.09|102.59|103.16|102.66|103.07|102.57|9
1734408780000|2024-12-17 04:13:00|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734408790000|2024-12-17 04:13:10|103.08|102.58|103.08|102.58|103.08|102.58|103.08|102.58|1
1734408810000|2024-12-17 04:13:30|103.09|102.59|103.09|102.59|103.09|102.59|103.08|102.58|3
1734408820000|2024-12-17 04:13:40|103.08|102.58|103.08|102.58|103.08|102.58|103.08|102.58|1
1734408840000|2024-12-17 04:14:00|103.11|102.61|103.11|102.61|103.11|102.61|103.11|102.61|1
1734408850000|2024-12-17 04:14:10|103.12|102.62|103.13|102.63|103.13|102.63|103.12|102.62|4
1734408870000|2024-12-17 04:14:30|103.12|102.62|103.08|102.58|103.12|102.62|103.08|102.58|4
1734408880000|2024-12-17 04:14:40|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734408900000|2024-12-17 04:15:00|103.15|102.65|103.1|102.6|103.15|102.65|103.09|102.59|6
1734408910000|2024-12-17 04:15:10|103.11|102.61|103.09|102.59|103.11|102.61|103.09|102.59|3
1734408920000|2024-12-17 04:15:20|103.1|102.6|103.12|102.62|103.12|102.62|103.1|102.6|3
1734408930000|2024-12-17 04:15:30|103.13|102.63|103.19|102.69|103.19|102.69|103.13|102.63|3
1734408940000|2024-12-17 04:15:40|103.18|102.68|103.17|102.67|103.19|102.69|103.17|102.67|6
1734408950000|2024-12-17 04:15:50|103.18|102.68|103.24|102.74|103.25|102.75|103.18|102.68|9
1734408960000|2024-12-17 04:16:00|103.25|102.75|103.26|102.76|103.27|102.77|103.24|102.74|6
1734408970000|2024-12-17 04:16:10|103.25|102.75|103.28|102.78|103.29|102.79|103.24|102.74|7
1734408980000|2024-12-17 04:16:20|103.29|102.79|103.28|102.78|103.32|102.82|103.28|102.78|6
1734408990000|2024-12-17 04:16:30|103.29|102.79|103.27|102.77|103.29|102.79|103.26|102.76|4
1734409000000|2024-12-17 04:16:40|103.26|102.76|103.25|102.75|103.26|102.76|103.25|102.75|2
1734409010000|2024-12-17 04:16:50|103.24|102.74|103.13|102.63|103.25|102.75|103.13|102.63|12
1734409020000|2024-12-17 04:17:00|103.12|102.62|103.02|102.52|103.12|102.62|103.02|102.52|15
1734409030000|2024-12-17 04:17:10|103.01|102.51|102.99|102.49|103.02|102.52|102.98|102.48|7
1734409040000|2024-12-17 04:17:20|102.98|102.48|102.92|102.42|102.98|102.48|102.9|102.4|10
1734409050000|2024-12-17 04:17:30|102.93|102.43|102.97|102.47|102.98|102.48|102.92|102.42|13
1734409060000|2024-12-17 04:17:40|102.96|102.46|102.96|102.46|102.97|102.47|102.95|102.45|5
1734409070000|2024-12-17 04:17:50|102.95|102.45|102.91|102.41|102.96|102.46|102.9|102.4|7
1734409080000|2024-12-17 04:18:00|102.92|102.42|102.91|102.41|102.92|102.42|102.9|102.4|10
1734409090000|2024-12-17 04:18:10|102.92|102.42|102.93|102.43|102.97|102.47|102.92|102.42|9
1734409100000|2024-12-17 04:18:20|102.92|102.42|102.89|102.39|102.93|102.43|102.87|102.37|7
1734409110000|2024-12-17 04:18:30|102.9|102.4|102.88|102.38|102.9|102.4|102.87|102.37|6
1734409120000|2024-12-17 04:18:40|102.87|102.37|102.88|102.38|102.88|102.38|102.85|102.35|5
1734409130000|2024-12-17 04:18:50|102.89|102.39|102.9|102.4|102.92|102.42|102.89|102.39|7
1734409140000|2024-12-17 04:19:00|102.91|102.41|102.93|102.43|102.99|102.49|102.91|102.41|8
1734409150000|2024-12-17 04:19:10|102.92|102.42|102.87|102.37|102.92|102.42|102.87|102.37|8
1734409160000|2024-12-17 04:19:20|102.86|102.36|102.88|102.38|102.89|102.39|102.86|102.36|8
1734409170000|2024-12-17 04:19:30|102.92|102.42|102.96|102.46|102.98|102.48|102.91|102.41|8
1734409180000|2024-12-17 04:19:40|102.95|102.45|102.88|102.38|102.95|102.45|102.87|102.37|6
1734409190000|2024-12-17 04:19:50|102.9|102.4|102.88|102.38|102.9|102.4|102.88|102.38|2
1734409200000|2024-12-17 04:20:00|102.89|102.39|102.88|102.38|102.89|102.39|102.87|102.37|4
1734409210000|2024-12-17 04:20:10|102.86|102.36|102.86|102.36|102.87|102.37|102.86|102.36|3
1734409220000|2024-12-17 04:20:20|102.87|102.37|102.86|102.36|102.87|102.37|102.86|102.36|2
1734409230000|2024-12-17 04:20:30|102.85|102.35|102.88|102.38|102.88|102.38|102.85|102.35|6
1734409240000|2024-12-17 04:20:40|102.89|102.39|102.9|102.4|102.91|102.41|102.88|102.38|9
1734409250000|2024-12-17 04:20:50|102.89|102.39|102.91|102.41|102.91|102.41|102.89|102.39|2
1734409260000|2024-12-17 04:21:00|102.92|102.42|102.97|102.47|102.97|102.47|102.92|102.42|4
1734409270000|2024-12-17 04:21:10|102.96|102.46|102.95|102.45|102.96|102.46|102.93|102.43|6
1734409280000|2024-12-17 04:21:20|102.96|102.46|102.96|102.46|102.99|102.49|102.96|102.46|6
1734409300000|2024-12-17 04:21:40|102.92|102.42|102.89|102.39|102.92|102.42|102.89|102.39|4
1734409320000|2024-12-17 04:22:00|102.9|102.4|102.92|102.42|102.92|102.42|102.9|102.4|3
1734409330000|2024-12-17 04:22:10|102.91|102.41|102.86|102.36|102.91|102.41|102.86|102.36|7
1734409340000|2024-12-17 04:22:20|102.81|102.31|102.81|102.31|102.81|102.31|102.79|102.29|11
1734409350000|2024-12-17 04:22:30|102.79|102.29|102.82|102.32|102.82|102.32|102.79|102.29|10
1734409370000|2024-12-17 04:22:50|102.81|102.31|102.82|102.32|102.84|102.34|102.81|102.31|6
1734409380000|2024-12-17 04:23:00|102.81|102.31|102.75|102.25|102.81|102.31|102.75|102.25|11
1734409390000|2024-12-17 04:23:10|102.76|102.26|102.76|102.26|102.78|102.28|102.76|102.26|4
1734409400000|2024-12-17 04:23:20|102.75|102.25|102.69|102.19|102.75|102.25|102.67|102.17|4
1734409410000|2024-12-17 04:23:30|102.7|102.2|102.77|102.27|102.77|102.27|102.69|102.19|7
1734409420000|2024-12-17 04:23:40|102.78|102.28|102.79|102.29|102.79|102.29|102.77|102.27|4
1734409430000|2024-12-17 04:23:50|102.77|102.27|102.81|102.31|102.81|102.31|102.77|102.27|4
1734409440000|2024-12-17 04:24:00|102.82|102.32|102.84|102.34|102.88|102.38|102.82|102.32|10
1734409450000|2024-12-17 04:24:10|102.85|102.35|102.86|102.36|102.86|102.36|102.85|102.35|2
1734409460000|2024-12-17 04:24:20|102.85|102.35|102.81|102.31|102.85|102.35|102.8|102.3|4
1734409470000|2024-12-17 04:24:30|102.8|102.3|102.76|102.26|102.8|102.3|102.76|102.26|3
1734409480000|2024-12-17 04:24:40|102.75|102.25|102.69|102.19|102.75|102.25|102.68|102.18|6
1734409490000|2024-12-17 04:24:50|102.68|102.18|102.69|102.19|102.7|102.2|102.67|102.17|8
1734409500000|2024-12-17 04:25:00|102.75|102.25|102.72|102.22|102.75|102.25|102.72|102.22|5
1734409510000|2024-12-17 04:25:10|102.73|102.23|102.73|102.23|102.74|102.24|102.73|102.23|3
1734409520000|2024-12-17 04:25:20|102.74|102.24|102.75|102.25|102.76|102.26|102.74|102.24|4
1734409530000|2024-12-17 04:25:30|102.74|102.24|102.75|102.25|102.75|102.25|102.74|102.24|2
1734409540000|2024-12-17 04:25:40|102.78|102.28|102.77|102.27|102.79|102.29|102.77|102.27|3
1734409560000|2024-12-17 04:26:00|102.76|102.26|102.8|102.3|102.81|102.31|102.76|102.26|4
1734409570000|2024-12-17 04:26:10|102.81|102.31|102.81|102.31|102.81|102.31|102.81|102.31|1
1734409580000|2024-12-17 04:26:20|102.8|102.3|102.77|102.27|102.8|102.3|102.77|102.27|3
1734409590000|2024-12-17 04:26:30|102.76|102.26|102.79|102.29|102.79|102.29|102.75|102.25|6
1734409600000|2024-12-17 04:26:40|102.78|102.28|102.79|102.29|102.79|102.29|102.78|102.28|4
1734409610000|2024-12-17 04:26:50|102.8|102.3|102.8|102.3|102.8|102.3|102.78|102.28|5
1734409620000|2024-12-17 04:27:00|102.79|102.29|102.75|102.25|102.79|102.29|102.75|102.25|4
1734409630000|2024-12-17 04:27:10|102.74|102.24|102.68|102.18|102.74|102.24|102.67|102.17|9
1734409640000|2024-12-17 04:27:20|102.67|102.17|102.64|102.14|102.67|102.17|102.64|102.14|9
1734409650000|2024-12-17 04:27:30|102.63|102.13|102.65|102.15|102.66|102.16|102.61|102.11|8
1734409660000|2024-12-17 04:27:40|102.64|102.14|102.67|102.17|102.67|102.17|102.63|102.13|5
1734409670000|2024-12-17 04:27:50|102.66|102.16|102.66|102.16|102.66|102.16|102.66|102.16|1
1734409680000|2024-12-17 04:28:00|102.68|102.18|102.67|102.17|102.68|102.18|102.67|102.17|4
1734409710000|2024-12-17 04:28:30|102.65|102.15|102.67|102.17|102.67|102.17|102.65|102.15|2
1734409720000|2024-12-17 04:28:40|102.66|102.16|102.62|102.12|102.66|102.16|102.62|102.12|8
1734409730000|2024-12-17 04:28:50|102.64|102.14|102.63|102.13|102.64|102.14|102.62|102.12|5
1734409740000|2024-12-17 04:29:00|102.64|102.14|102.57|102.07|102.64|102.14|102.56|102.06|13
1734409750000|2024-12-17 04:29:10|102.58|102.08|102.58|102.08|102.59|102.09|102.57|102.07|4
1734409760000|2024-12-17 04:29:20|102.57|102.07|102.6|102.1|102.62|102.12|102.57|102.07|5
1734409770000|2024-12-17 04:29:30|102.61|102.11|102.59|102.09|102.61|102.11|102.59|102.09|3
1734409780000|2024-12-17 04:29:40|102.6|102.1|102.59|102.09|102.6|102.1|102.59|102.09|2
1734409810000|2024-12-17 04:30:10|102.58|102.08|102.45|101.95|102.58|102.08|102.43|101.93|13
1734409820000|2024-12-17 04:30:20|102.44|101.94|102.36|101.86|102.44|101.94|102.36|101.86|8
1734409830000|2024-12-17 04:30:30|102.35|101.85|102.37|101.87|102.38|101.88|102.35|101.85|12
1734409840000|2024-12-17 04:30:40|102.36|101.86|102.39|101.89|102.43|101.93|102.33|101.83|19
1734409850000|2024-12-17 04:30:50|102.37|101.87|102.36|101.86|102.37|101.87|102.36|101.86|2
1734409860000|2024-12-17 04:31:00|102.35|101.85|102.28|101.78|102.37|101.87|102.26|101.76|17
1734409870000|2024-12-17 04:31:10|102.29|101.79|102.26|101.76|102.38|101.88|102.26|101.76|18
1734409880000|2024-12-17 04:31:20|102.27|101.77|102.29|101.79|102.29|101.79|102.25|101.75|9
1734409890000|2024-12-17 04:31:30|102.3|101.8|102.33|101.83|102.37|101.87|102.3|101.8|11
1734409900000|2024-12-17 04:31:40|102.34|101.84|102.38|101.88|102.38|101.88|102.33|101.83|6
1734409910000|2024-12-17 04:31:50|102.37|101.87|102.37|101.87|102.37|101.87|102.37|101.87|1
1734409920000|2024-12-17 04:32:00|102.38|101.88|102.48|101.98|102.49|101.99|102.38|101.88|10
1734409930000|2024-12-17 04:32:10|102.54|102.04|102.51|102.01|102.54|102.04|102.51|102.01|4
1734409940000|2024-12-17 04:32:20|102.52|102.02|102.45|101.95|102.52|102.02|102.45|101.95|9
1734409950000|2024-12-17 04:32:30|102.44|101.94|102.38|101.88|102.45|101.95|102.38|101.88|7
1734409960000|2024-12-17 04:32:40|102.37|101.87|102.27|101.77|102.37|101.87|102.25|101.75|13
1734409980000|2024-12-17 04:33:00|102.23|101.73|102.22|101.72|102.26|101.76|102.21|101.71|8
1734409990000|2024-12-17 04:33:10|102.24|101.74|102.27|101.77|102.28|101.78|102.24|101.74|10
1734410000000|2024-12-17 04:33:20|102.28|101.78|102.3|101.8|102.34|101.84|102.28|101.78|7
1734410010000|2024-12-17 04:33:30|102.31|101.81|102.33|101.83|102.37|101.87|102.31|101.81|5
1734410020000|2024-12-17 04:33:40|102.31|101.81|102.26|101.76|102.31|101.81|102.25|101.75|9
1734410030000|2024-12-17 04:33:50|102.25|101.75|102.21|101.71|102.35|101.85|102.19|101.69|21
1734410040000|2024-12-17 04:34:00|102.22|101.72|102.18|101.68|102.25|101.75|102.18|101.68|9
1734410050000|2024-12-17 04:34:10|102.17|101.67|102.14|101.64|102.17|101.67|102.14|101.64|10
1734410060000|2024-12-17 04:34:20|102.15|101.65|102.16|101.66|102.16|101.66|102.15|101.65|2
1734410070000|2024-12-17 04:34:30|102.14|101.64|102.14|101.64|102.14|101.64|102.13|101.63|5
1734410080000|2024-12-17 04:34:40|102.15|101.65|102.14|101.64|102.17|101.67|102.14|101.64|8
1734410090000|2024-12-17 04:34:50|102.15|101.65|102.13|101.63|102.15|101.65|102.12|101.62|5
1734410100000|2024-12-17 04:35:00|102.11|101.61|102.07|101.57|102.11|101.61|102.07|101.57|6
1734410110000|2024-12-17 04:35:10|102.08|101.58|102.06|101.56|102.08|101.58|102.06|101.56|3
1734410120000|2024-12-17 04:35:20|102.07|101.57|101.98|101.48|102.07|101.57|101.98|101.48|8
1734410130000|2024-12-17 04:35:30|101.99|101.49|101.97|101.47|102.04|101.54|101.96|101.46|8
1734410140000|2024-12-17 04:35:40|101.98|101.48|102.03|101.53|102.04|101.54|101.98|101.48|7
1734410150000|2024-12-17 04:35:50|102.02|101.52|101.99|101.49|102.02|101.52|101.98|101.48|4
1734410160000|2024-12-17 04:36:00|102|101.5|101.99|101.49|102|101.5|101.99|101.49|2
1734410170000|2024-12-17 04:36:10|102|101.5|101.98|101.48|102.04|101.54|101.98|101.48|9
1734410180000|2024-12-17 04:36:20|101.97|101.47|101.98|101.48|101.99|101.49|101.95|101.45|9
1734410190000|2024-12-17 04:36:30|101.99|101.49|101.99|101.49|101.99|101.49|101.98|101.48|3
1734410200000|2024-12-17 04:36:40|101.98|101.48|101.95|101.45|101.98|101.48|101.94|101.44|4
1734410210000|2024-12-17 04:36:50|101.97|101.47|101.99|101.49|101.99|101.49|101.97|101.47|3
1734410220000|2024-12-17 04:37:00|101.98|101.48|101.95|101.45|101.98|101.48|101.95|101.45|6
1734410230000|2024-12-17 04:37:10|101.96|101.46|101.97|101.47|101.98|101.48|101.96|101.46|7
1734410240000|2024-12-17 04:37:20|101.96|101.46|101.93|101.43|101.97|101.47|101.93|101.43|5
1734410250000|2024-12-17 04:37:30|101.94|101.44|101.93|101.43|101.95|101.45|101.93|101.43|4
1734410260000|2024-12-17 04:37:40|101.87|101.37|101.85|101.35|101.87|101.37|101.84|101.34|5
1734410270000|2024-12-17 04:37:50|101.84|101.34|101.87|101.37|101.87|101.37|101.84|101.34|6
1734410280000|2024-12-17 04:38:00|101.85|101.35|101.86|101.36|101.86|101.36|101.85|101.35|2
1734410290000|2024-12-17 04:38:10|101.87|101.37|101.86|101.36|101.87|101.37|101.86|101.36|4
1734410300000|2024-12-17 04:38:20|101.87|101.37|101.88|101.38|101.88|101.38|101.86|101.36|4
1734410310000|2024-12-17 04:38:30|101.89|101.39|101.97|101.47|101.97|101.47|101.89|101.39|8
1734410320000|2024-12-17 04:38:40|101.96|101.46|102.12|101.62|102.16|101.66|101.96|101.46|11
1734410330000|2024-12-17 04:38:50|102.11|101.61|102.16|101.66|102.17|101.67|102.11|101.61|4
1734410340000|2024-12-17 04:39:00|102.15|101.65|102.18|101.68|102.18|101.68|102.13|101.63|8
1734410350000|2024-12-17 04:39:10|102.2|101.7|102.25|101.75|102.26|101.76|102.19|101.69|11
1734410360000|2024-12-17 04:39:20|102.26|101.76|102.24|101.74|102.26|101.76|102.24|101.74|3
1734410370000|2024-12-17 04:39:30|102.26|101.76|102.25|101.75|102.26|101.76|102.25|101.75|2
1734410380000|2024-12-17 04:39:40|102.26|101.76|102.26|101.76|102.26|101.76|102.25|101.75|3
1734410390000|2024-12-17 04:39:50|102.25|101.75|102.2|101.7|102.25|101.75|102.2|101.7|4
1734410400000|2024-12-17 04:40:00|102.19|101.69|102.15|101.65|102.2|101.7|102.14|101.64|9
1734410410000|2024-12-17 04:40:10|102.16|101.66|102.18|101.68|102.18|101.68|102.16|101.66|3
1734410420000|2024-12-17 04:40:20|102.17|101.67|102.17|101.67|102.21|101.71|102.16|101.66|11
1734410430000|2024-12-17 04:40:30|102.16|101.66|102.16|101.66|102.16|101.66|102.16|101.66|1
1734410440000|2024-12-17 04:40:40|102.17|101.67|102.18|101.68|102.18|101.68|102.17|101.67|2
1734410450000|2024-12-17 04:40:50|102.17|101.67|102.18|101.68|102.19|101.69|102.17|101.67|5
1734410460000|2024-12-17 04:41:00|102.19|101.69|102.21|101.71|102.21|101.71|102.18|101.68|8
1734410470000|2024-12-17 04:41:10|102.2|101.7|102.16|101.66|102.2|101.7|102.16|101.66|5
1734410480000|2024-12-17 04:41:20|102.17|101.67|102.18|101.68|102.18|101.68|102.16|101.66|4
1734410490000|2024-12-17 04:41:30|102.17|101.67|102.18|101.68|102.18|101.68|102.16|101.66|6
1734410500000|2024-12-17 04:41:40|102.17|101.67|102.18|101.68|102.19|101.69|102.17|101.67|6
1734410510000|2024-12-17 04:41:50|102.19|101.69|102.21|101.71|102.26|101.76|102.19|101.69|10
1734410520000|2024-12-17 04:42:00|102.2|101.7|102.18|101.68|102.2|101.7|102.16|101.66|7
1734410530000|2024-12-17 04:42:10|102.17|101.67|102.17|101.67|102.18|101.68|102.16|101.66|4
1734410550000|2024-12-17 04:42:30|102.15|101.65|102.06|101.56|102.15|101.65|102.05|101.55|6
1734410560000|2024-12-17 04:42:40|102.07|101.57|102.16|101.66|102.17|101.67|102.07|101.57|8
1734410570000|2024-12-17 04:42:50|102.15|101.65|102.11|101.61|102.15|101.65|102.1|101.6|6
1734410580000|2024-12-17 04:43:00|102.12|101.62|102.17|101.67|102.17|101.67|102.12|101.62|5
1734410590000|2024-12-17 04:43:10|102.16|101.66|102.12|101.62|102.16|101.66|102.11|101.61|5
1734410600000|2024-12-17 04:43:20|102.1|101.6|102.09|101.59|102.1|101.6|102.07|101.57|8
1734410610000|2024-12-17 04:43:30|102.1|101.6|102.16|101.66|102.16|101.66|102.1|101.6|3
1734410620000|2024-12-17 04:43:40|102.15|101.65|102.15|101.65|102.16|101.66|102.14|101.64|5
1734410630000|2024-12-17 04:43:50|102.14|101.64|102.14|101.64|102.14|101.64|102.14|101.64|1
1734410640000|2024-12-17 04:44:00|102.13|101.63|102.07|101.57|102.13|101.63|102.07|101.57|10
1734410650000|2024-12-17 04:44:10|102.06|101.56|102|101.5|102.06|101.56|101.99|101.49|4
1734410660000|2024-12-17 04:44:20|102.02|101.52|102.07|101.57|102.07|101.57|102.02|101.52|5
1734410670000|2024-12-17 04:44:30|102.06|101.56|102.07|101.57|102.08|101.58|102.06|101.56|4
1734410680000|2024-12-17 04:44:40|102.08|101.58|102.09|101.59|102.11|101.61|102.08|101.58|4
1734410700000|2024-12-17 04:45:00|102.11|101.61|102.15|101.65|102.15|101.65|102.1|101.6|8
1734410710000|2024-12-17 04:45:10|102.17|101.67|102.18|101.68|102.2|101.7|102.17|101.67|6
1734410720000|2024-12-17 04:45:20|102.19|101.69|102.13|101.63|102.19|101.69|102.13|101.63|4
1734410730000|2024-12-17 04:45:30|102.15|101.65|102.16|101.66|102.16|101.66|102.15|101.65|2
1734410740000|2024-12-17 04:45:40|102.18|101.68|102.12|101.62|102.18|101.68|102.12|101.62|5
1734410750000|2024-12-17 04:45:50|102.11|101.61|102.08|101.58|102.12|101.62|102.07|101.57|9
1734410760000|2024-12-17 04:46:00|102.07|101.57|102.1|101.6|102.1|101.6|102.07|101.57|4
1734410770000|2024-12-17 04:46:10|102.11|101.61|102.19|101.69|102.23|101.73|102.1|101.6|11
1734410780000|2024-12-17 04:46:20|102.21|101.71|102.17|101.67|102.21|101.71|102.16|101.66|5
1734410790000|2024-12-17 04:46:30|102.18|101.68|102.18|101.68|102.24|101.74|102.17|101.67|14
1734410800000|2024-12-17 04:46:40|102.21|101.71|102.17|101.67|102.21|101.71|102.17|101.67|6
1734410810000|2024-12-17 04:46:50|102.18|101.68|102.18|101.68|102.18|101.68|102.18|101.68|1
1734410820000|2024-12-17 04:47:00|102.17|101.67|102.17|101.67|102.22|101.72|102.16|101.66|13
1734410830000|2024-12-17 04:47:10|102.16|101.66|102.16|101.66|102.16|101.66|102.16|101.66|1
1734410840000|2024-12-17 04:47:20|102.19|101.69|102.2|101.7|102.2|101.7|102.17|101.67|4
1734410850000|2024-12-17 04:47:30|102.21|101.71|102.18|101.68|102.21|101.71|102.17|101.67|7
1734410860000|2024-12-17 04:47:40|102.2|101.7|102.15|101.65|102.2|101.7|102.12|101.62|7
1734410870000|2024-12-17 04:47:50|102.16|101.66|102.19|101.69|102.19|101.69|102.16|101.66|5
1734410880000|2024-12-17 04:48:00|102.2|101.7|102.27|101.77|102.27|101.77|102.2|101.7|9
1734410890000|2024-12-17 04:48:10|102.3|101.8|102.31|101.81|102.32|101.82|102.28|101.78|9
1734410900000|2024-12-17 04:48:20|102.33|101.83|102.36|101.86|102.37|101.87|102.33|101.83|7
1734410910000|2024-12-17 04:48:30|102.38|101.88|102.36|101.86|102.38|101.88|102.35|101.85|5
1734410920000|2024-12-17 04:48:40|102.35|101.85|102.33|101.83|102.35|101.85|102.32|101.82|3
1734410930000|2024-12-17 04:48:50|102.32|101.82|102.31|101.81|102.32|101.82|102.3|101.8|3
1734410940000|2024-12-17 04:49:00|102.32|101.82|102.38|101.88|102.38|101.88|102.32|101.82|6
1734410950000|2024-12-17 04:49:10|102.39|101.89|102.42|101.92|102.42|101.92|102.39|101.89|7
1734410960000|2024-12-17 04:49:20|102.41|101.91|102.45|101.95|102.45|101.95|102.41|101.91|4
1734410970000|2024-12-17 04:49:30|102.46|101.96|102.64|102.14|102.66|102.16|102.46|101.96|13
1734410980000|2024-12-17 04:49:40|102.69|102.19|102.71|102.21|102.73|102.23|102.69|102.19|5
1734410990000|2024-12-17 04:49:50|102.72|102.22|102.75|102.25|102.75|102.25|102.72|102.22|2
1734411000000|2024-12-17 04:50:00|102.77|102.27|102.66|102.16|102.77|102.27|102.59|102.09|14
1734411010000|2024-12-17 04:50:10|102.67|102.17|102.62|102.12|102.67|102.17|102.6|102.1|6
1734411020000|2024-12-17 04:50:20|102.61|102.11|102.56|102.06|102.61|102.11|102.55|102.05|10
1734411030000|2024-12-17 04:50:30|102.55|102.05|102.54|102.04|102.55|102.05|102.54|102.04|2
1734411040000|2024-12-17 04:50:40|102.53|102.03|102.54|102.04|102.54|102.04|102.53|102.03|4
1734411050000|2024-12-17 04:50:50|102.53|102.03|102.49|101.99|102.53|102.03|102.48|101.98|7
1734411060000|2024-12-17 04:51:00|102.5|102|102.55|102.05|102.57|102.07|102.5|102|10
1734411070000|2024-12-17 04:51:10|102.53|102.03|102.55|102.05|102.55|102.05|102.52|102.02|5
1734411080000|2024-12-17 04:51:20|102.54|102.04|102.61|102.11|102.61|102.11|102.54|102.04|5
1734411090000|2024-12-17 04:51:30|102.62|102.12|102.68|102.18|102.68|102.18|102.61|102.11|6
1734411100000|2024-12-17 04:51:40|102.7|102.2|102.71|102.21|102.77|102.27|102.7|102.2|7
1734411110000|2024-12-17 04:51:50|102.73|102.23|102.72|102.22|102.74|102.24|102.71|102.21|6
1734411120000|2024-12-17 04:52:00|102.74|102.24|102.8|102.3|102.84|102.34|102.74|102.24|9
1734411130000|2024-12-17 04:52:10|102.82|102.32|102.84|102.34|102.86|102.36|102.81|102.31|9
1734411140000|2024-12-17 04:52:20|102.85|102.35|102.84|102.34|102.85|102.35|102.82|102.32|5
1734411150000|2024-12-17 04:52:30|102.83|102.33|102.88|102.38|102.88|102.38|102.79|102.29|14
1734411160000|2024-12-17 04:52:40|102.86|102.36|102.8|102.3|102.86|102.36|102.79|102.29|8
1734411170000|2024-12-17 04:52:50|102.81|102.31|102.83|102.33|102.85|102.35|102.81|102.31|6
1734411180000|2024-12-17 04:53:00|102.79|102.29|102.83|102.33|102.84|102.34|102.79|102.29|14
1734411190000|2024-12-17 04:53:10|102.84|102.34|102.84|102.34|102.84|102.34|102.83|102.33|3
1734411200000|2024-12-17 04:53:20|102.85|102.35|102.83|102.33|102.85|102.35|102.83|102.33|4
1734411210000|2024-12-17 04:53:30|102.84|102.34|102.82|102.32|102.84|102.34|102.81|102.31|4
1734411220000|2024-12-17 04:53:40|102.83|102.33|102.85|102.35|102.85|102.35|102.82|102.32|4
1734411230000|2024-12-17 04:53:50|102.84|102.34|102.86|102.36|102.86|102.36|102.84|102.34|9
1734411240000|2024-12-17 04:54:00|102.85|102.35|102.84|102.34|102.85|102.35|102.84|102.34|2
1734411250000|2024-12-17 04:54:10|102.85|102.35|102.85|102.35|102.85|102.35|102.83|102.33|6
1734411260000|2024-12-17 04:54:20|102.86|102.36|102.85|102.35|102.87|102.37|102.85|102.35|5
1734411270000|2024-12-17 04:54:30|102.8|102.3|102.82|102.32|102.82|102.32|102.8|102.3|7
1734411280000|2024-12-17 04:54:40|102.84|102.34|102.87|102.37|102.87|102.37|102.84|102.34|7
1734411290000|2024-12-17 04:54:50|102.86|102.36|102.76|102.26|102.87|102.37|102.76|102.26|5
1734411300000|2024-12-17 04:55:00|102.77|102.27|102.77|102.27|102.77|102.27|102.77|102.27|1
1734411310000|2024-12-17 04:55:10|102.79|102.29|102.78|102.28|102.79|102.29|102.73|102.23|9
1734411330000|2024-12-17 04:55:30|102.79|102.29|102.81|102.31|102.84|102.34|102.79|102.29|6
1734411340000|2024-12-17 04:55:40|102.8|102.3|102.8|102.3|102.81|102.31|102.8|102.3|3
1734411350000|2024-12-17 04:55:50|102.79|102.29|102.79|102.29|102.79|102.29|102.79|102.29|1
1734411360000|2024-12-17 04:56:00|102.75|102.25|102.76|102.26|102.76|102.26|102.74|102.24|4
1734411370000|2024-12-17 04:56:10|102.75|102.25|102.76|102.26|102.76|102.26|102.75|102.25|2
1734411380000|2024-12-17 04:56:20|102.77|102.27|102.76|102.26|102.77|102.27|102.76|102.26|2
1734411410000|2024-12-17 04:56:50|102.78|102.28|102.76|102.26|102.79|102.29|102.76|102.26|7
1734411420000|2024-12-17 04:57:00|102.77|102.27|102.79|102.29|102.8|102.3|102.77|102.27|3
1734411430000|2024-12-17 04:57:10|102.84|102.34|102.76|102.26|102.85|102.35|102.76|102.26|8
1734411440000|2024-12-17 04:57:20|102.77|102.27|102.76|102.26|102.77|102.27|102.76|102.26|4
1734411450000|2024-12-17 04:57:30|102.79|102.29|102.76|102.26|102.79|102.29|102.76|102.26|4
1734411460000|2024-12-17 04:57:40|102.75|102.25|102.75|102.25|102.75|102.25|102.75|102.25|1
1734411470000|2024-12-17 04:57:50|102.74|102.24|102.69|102.19|102.74|102.24|102.69|102.19|2
1734411480000|2024-12-17 04:58:00|102.68|102.18|102.64|102.14|102.68|102.18|102.64|102.14|5
1734411490000|2024-12-17 04:58:10|102.65|102.15|102.69|102.19|102.69|102.19|102.65|102.15|5
1734411500000|2024-12-17 04:58:20|102.68|102.18|102.68|102.18|102.69|102.19|102.64|102.14|9
1734411510000|2024-12-17 04:58:30|102.67|102.17|102.69|102.19|102.69|102.19|102.67|102.17|4
1734411520000|2024-12-17 04:58:40|102.7|102.2|102.73|102.23|102.74|102.24|102.7|102.2|6
1734411530000|2024-12-17 04:58:50|102.74|102.24|102.74|102.24|102.74|102.24|102.74|102.24|1
1734411540000|2024-12-17 04:59:00|102.76|102.26|102.85|102.35|102.86|102.36|102.76|102.26|8
1734411550000|2024-12-17 04:59:10|102.84|102.34|102.78|102.28|102.84|102.34|102.78|102.28|3
1734411560000|2024-12-17 04:59:20|102.79|102.29|102.79|102.29|102.79|102.29|102.78|102.28|3
1734411570000|2024-12-17 04:59:30|102.8|102.3|102.82|102.32|102.82|102.32|102.8|102.3|3
1734411580000|2024-12-17 04:59:40|102.8|102.3|102.78|102.28|102.8|102.3|102.78|102.28|3
1734411590000|2024-12-17 04:59:50|102.79|102.29|102.77|102.27|102.79|102.29|102.77|102.27|2
1734411600000|2024-12-17 05:00:00|102.76|102.26|102.75|102.25|102.76|102.26|102.75|102.25|2
1734411610000|2024-12-17 05:00:10|102.78|102.28|102.77|102.27|102.78|102.28|102.77|102.27|2
1734411620000|2024-12-17 05:00:20|102.78|102.28|102.77|102.27|102.78|102.28|102.77|102.27|2
1734411630000|2024-12-17 05:00:30|102.78|102.28|102.86|102.36|102.87|102.37|102.77|102.27|8
1734411640000|2024-12-17 05:00:40|102.87|102.37|102.89|102.39|102.9|102.4|102.87|102.37|3
1734411650000|2024-12-17 05:00:50|102.9|102.4|102.96|102.46|102.99|102.49|102.89|102.39|5
1734411660000|2024-12-17 05:01:00|103|102.5|102.99|102.49|103|102.5|102.98|102.48|4
1734411670000|2024-12-17 05:01:10|103|102.5|102.99|102.49|103|102.5|102.99|102.49|2
1734411680000|2024-12-17 05:01:20|102.98|102.48|102.97|102.47|102.98|102.48|102.97|102.47|2
1734411690000|2024-12-17 05:01:30|102.96|102.46|102.96|102.46|102.97|102.47|102.96|102.46|3
1734411700000|2024-12-17 05:01:40|102.95|102.45|103|102.5|103|102.5|102.92|102.42|8
1734411710000|2024-12-17 05:01:50|103.01|102.51|103.08|102.58|103.08|102.58|103.01|102.51|4
1734411720000|2024-12-17 05:02:00|103.07|102.57|103.06|102.56|103.07|102.57|103.05|102.55|6
1734411730000|2024-12-17 05:02:10|103.07|102.57|103.12|102.62|103.12|102.62|103.07|102.57|6
1734411740000|2024-12-17 05:02:20|103.1|102.6|103.16|102.66|103.17|102.67|103.1|102.6|9
1734411760000|2024-12-17 05:02:40|103.17|102.67|103.2|102.7|103.21|102.71|103.17|102.67|6
1734411770000|2024-12-17 05:02:50|103.23|102.73|103.27|102.77|103.27|102.77|103.23|102.73|4
1734411780000|2024-12-17 05:03:00|103.28|102.78|103.38|102.88|103.38|102.88|103.28|102.78|8
1734411790000|2024-12-17 05:03:10|103.39|102.89|103.4|102.9|103.41|102.91|103.39|102.89|5
1734411800000|2024-12-17 05:03:20|103.41|102.91|103.41|102.91|103.41|102.91|103.37|102.87|10
1734411810000|2024-12-17 05:03:30|103.42|102.92|103.43|102.93|103.51|103.01|103.4|102.9|13
1734411820000|2024-12-17 05:03:40|103.42|102.92|103.42|102.92|103.43|102.93|103.42|102.92|3
1734411830000|2024-12-17 05:03:50|103.41|102.91|103.44|102.94|103.44|102.94|103.41|102.91|3
1734411840000|2024-12-17 05:04:00|103.46|102.96|103.41|102.91|103.47|102.97|103.41|102.91|8
1734411850000|2024-12-17 05:04:10|103.42|102.92|103.46|102.96|103.46|102.96|103.4|102.9|7
1734411860000|2024-12-17 05:04:20|103.45|102.95|103.39|102.89|103.45|102.95|103.39|102.89|5
1734411870000|2024-12-17 05:04:30|103.41|102.91|103.4|102.9|103.41|102.91|103.4|102.9|4
1734411880000|2024-12-17 05:04:40|103.39|102.89|103.37|102.87|103.39|102.89|103.37|102.87|3
1734411890000|2024-12-17 05:04:50|103.38|102.88|103.3|102.8|103.38|102.88|103.3|102.8|8
1734411900000|2024-12-17 05:05:00|103.31|102.81|103.28|102.78|103.31|102.81|103.28|102.78|4
1734411910000|2024-12-17 05:05:10|103.27|102.77|103.23|102.73|103.27|102.77|103.2|102.7|12
1734411920000|2024-12-17 05:05:20|103.22|102.72|103.19|102.69|103.22|102.72|103.19|102.69|10
1734411930000|2024-12-17 05:05:30|103.18|102.68|103.12|102.62|103.25|102.75|103.12|102.62|13
1734411940000|2024-12-17 05:05:40|103.13|102.63|103.14|102.64|103.16|102.66|103.1|102.6|8
1734411950000|2024-12-17 05:05:50|103.15|102.65|103.09|102.59|103.15|102.65|103.09|102.59|5
1734411960000|2024-12-17 05:06:00|103.1|102.6|103.17|102.67|103.17|102.67|103.1|102.6|6
1734411970000|2024-12-17 05:06:10|103.2|102.7|103.19|102.69|103.21|102.71|103.19|102.69|6
1734411980000|2024-12-17 05:06:20|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|4
1734411990000|2024-12-17 05:06:30|103.2|102.7|103.17|102.67|103.2|102.7|103.17|102.67|3
1734412000000|2024-12-17 05:06:40|103.18|102.68|103.2|102.7|103.2|102.7|103.18|102.68|3
1734412010000|2024-12-17 05:06:50|103.19|102.69|103.16|102.66|103.19|102.69|103.16|102.66|8
1734412020000|2024-12-17 05:07:00|103.17|102.67|103.17|102.67|103.18|102.68|103.17|102.67|3
1734412030000|2024-12-17 05:07:10|103.18|102.68|103.26|102.76|103.26|102.76|103.18|102.68|6
1734412040000|2024-12-17 05:07:20|103.25|102.75|103.16|102.66|103.25|102.75|103.16|102.66|11
1734412050000|2024-12-17 05:07:30|103.17|102.67|103.17|102.67|103.18|102.68|103.16|102.66|5
1734412060000|2024-12-17 05:07:40|103.18|102.68|103.2|102.7|103.2|102.7|103.17|102.67|7
1734412070000|2024-12-17 05:07:50|103.21|102.71|103.17|102.67|103.21|102.71|103.16|102.66|8
1734412080000|2024-12-17 05:08:00|103.18|102.68|103.19|102.69|103.19|102.69|103.18|102.68|2
1734412090000|2024-12-17 05:08:10|103.2|102.7|103.2|102.7|103.2|102.7|103.2|102.7|1
1734412100000|2024-12-17 05:08:20|103.19|102.69|103.19|102.69|103.19|102.69|103.17|102.67|7
1734412110000|2024-12-17 05:08:30|103.18|102.68|103.18|102.68|103.18|102.68|103.17|102.67|5
1734412120000|2024-12-17 05:08:40|103.17|102.67|103.17|102.67|103.17|102.67|103.17|102.67|1
1734412130000|2024-12-17 05:08:50|103.18|102.68|103.18|102.68|103.19|102.69|103.18|102.68|3
1734412140000|2024-12-17 05:09:00|103.17|102.67|103.17|102.67|103.17|102.67|103.17|102.67|1
1734412180000|2024-12-17 05:09:40|103.18|102.68|103.23|102.73|103.24|102.74|103.18|102.68|7
1734412190000|2024-12-17 05:09:50|103.22|102.72|103.22|102.72|103.22|102.72|103.22|102.72|1
1734412200000|2024-12-17 05:10:00|103.2|102.7|103.2|102.7|103.2|102.7|103.2|102.7|1
1734412210000|2024-12-17 05:10:10|103.21|102.71|103.28|102.78|103.28|102.78|103.21|102.71|5
1734412220000|2024-12-17 05:10:20|103.29|102.79|103.24|102.74|103.29|102.79|103.24|102.74|7
1734412230000|2024-12-17 05:10:30|103.23|102.73|103.19|102.69|103.23|102.73|103.17|102.67|6
1734412240000|2024-12-17 05:10:40|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|4
1734412250000|2024-12-17 05:10:50|103.18|102.68|103.19|102.69|103.19|102.69|103.18|102.68|2
1734412260000|2024-12-17 05:11:00|103.18|102.68|103.18|102.68|103.18|102.68|103.18|102.68|1
1734412270000|2024-12-17 05:11:10|103.19|102.69|103.19|102.69|103.19|102.69|103.19|102.69|1
1734412280000|2024-12-17 05:11:20|103.18|102.68|103.17|102.67|103.18|102.68|103.17|102.67|2
1734412290000|2024-12-17 05:11:30|103.16|102.66|103.16|102.66|103.16|102.66|103.16|102.66|1
1734412300000|2024-12-17 05:11:40|103.15|102.65|103.16|102.66|103.17|102.67|103.15|102.65|6
1734412310000|2024-12-17 05:11:50|103.17|102.67|103.16|102.66|103.18|102.68|103.16|102.66|4
1734412320000|2024-12-17 05:12:00|103.15|102.65|103.15|102.65|103.15|102.65|103.15|102.65|1
1734412330000|2024-12-17 05:12:10|103.16|102.66|103.17|102.67|103.18|102.68|103.15|102.65|6
1734412340000|2024-12-17 05:12:20|103.16|102.66|103.18|102.68|103.18|102.68|103.16|102.66|3
1734412350000|2024-12-17 05:12:30|103.17|102.67|103.15|102.65|103.17|102.67|103.15|102.65|2
1734412360000|2024-12-17 05:12:40|103.14|102.64|103.14|102.64|103.15|102.65|103.14|102.64|3
1734412370000|2024-12-17 05:12:50|103.13|102.63|103.14|102.64|103.14|102.64|103.13|102.63|2
1734412380000|2024-12-17 05:13:00|103.1|102.6|103.06|102.56|103.1|102.6|103.05|102.55|5
1734412390000|2024-12-17 05:13:10|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|2
1734412400000|2024-12-17 05:13:20|103.05|102.55|103.03|102.53|103.06|102.56|103.02|102.52|9
1734412420000|2024-12-17 05:13:40|103.04|102.54|102.99|102.49|103.04|102.54|102.99|102.49|8
1734412430000|2024-12-17 05:13:50|103|102.5|103.01|102.51|103.04|102.54|103|102.5|5
1734412440000|2024-12-17 05:14:00|102.99|102.49|102.95|102.45|102.99|102.49|102.95|102.45|6
1734412460000|2024-12-17 05:14:20|102.94|102.44|102.93|102.43|102.94|102.44|102.93|102.43|2
1734412470000|2024-12-17 05:14:30|102.92|102.42|102.91|102.41|102.92|102.42|102.91|102.41|2
1734412480000|2024-12-17 05:14:40|102.9|102.4|102.89|102.39|102.9|102.4|102.89|102.39|4
1734412490000|2024-12-17 05:14:50|102.88|102.38|102.85|102.35|102.88|102.38|102.85|102.35|4
1734412500000|2024-12-17 05:15:00|102.77|102.27|102.71|102.21|102.77|102.27|102.7|102.2|19
1734412510000|2024-12-17 05:15:10|102.7|102.2|102.75|102.25|102.75|102.25|102.7|102.2|9
1734412520000|2024-12-17 05:15:20|102.74|102.24|102.82|102.32|102.82|102.32|102.74|102.24|9
1734412530000|2024-12-17 05:15:30|102.85|102.35|102.86|102.36|102.87|102.37|102.85|102.35|3
1734412540000|2024-12-17 05:15:40|102.85|102.35|102.84|102.34|102.85|102.35|102.84|102.34|2
1734412550000|2024-12-17 05:15:50|102.83|102.33|102.83|102.33|102.83|102.33|102.83|102.33|1
1734412560000|2024-12-17 05:16:00|102.84|102.34|102.84|102.34|102.84|102.34|102.84|102.34|1
1734412570000|2024-12-17 05:16:10|102.85|102.35|102.84|102.34|102.86|102.36|102.84|102.34|6
1734412580000|2024-12-17 05:16:20|102.85|102.35|102.8|102.3|102.85|102.35|102.8|102.3|5
1734412590000|2024-12-17 05:16:30|102.79|102.29|102.74|102.24|102.8|102.3|102.74|102.24|8
1734412600000|2024-12-17 05:16:40|102.73|102.23|102.69|102.19|102.73|102.23|102.69|102.19|7
1734412610000|2024-12-17 05:16:50|102.7|102.2|102.71|102.21|102.72|102.22|102.7|102.2|4
1734412620000|2024-12-17 05:17:00|102.7|102.2|102.71|102.21|102.71|102.21|102.7|102.2|2
1734412630000|2024-12-17 05:17:10|102.7|102.2|102.69|102.19|102.7|102.2|102.69|102.19|2
1734412640000|2024-12-17 05:17:20|102.7|102.2|102.71|102.21|102.72|102.22|102.7|102.2|4
1734412650000|2024-12-17 05:17:30|102.7|102.2|102.7|102.2|102.7|102.2|102.7|102.2|1
1734412660000|2024-12-17 05:17:40|102.69|102.19|102.69|102.19|102.69|102.19|102.69|102.19|1
1734412670000|2024-12-17 05:17:50|102.68|102.18|102.57|102.07|102.68|102.18|102.57|102.07|13
1734412680000|2024-12-17 05:18:00|102.58|102.08|102.57|102.07|102.6|102.1|102.56|102.06|9
1734412690000|2024-12-17 05:18:10|102.59|102.09|102.49|101.99|102.59|102.09|102.48|101.98|8
1734412700000|2024-12-17 05:18:20|102.48|101.98|102.45|101.95|102.48|101.98|102.44|101.94|6
1734412710000|2024-12-17 05:18:30|102.44|101.94|102.47|101.97|102.47|101.97|102.44|101.94|3
1734412720000|2024-12-17 05:18:40|102.48|101.98|102.48|101.98|102.48|101.98|102.48|101.98|1
1734412730000|2024-12-17 05:18:50|102.52|102.02|102.58|102.08|102.58|102.08|102.52|102.02|6
1734412740000|2024-12-17 05:19:00|102.57|102.07|102.56|102.06|102.58|102.08|102.56|102.06|4
1734412750000|2024-12-17 05:19:10|102.57|102.07|102.66|102.16|102.67|102.17|102.57|102.07|8
1734412760000|2024-12-17 05:19:20|102.65|102.15|102.66|102.16|102.66|102.16|102.61|102.11|11
1734412770000|2024-12-17 05:19:30|102.68|102.18|102.6|102.1|102.68|102.18|102.6|102.1|10
1734412780000|2024-12-17 05:19:40|102.61|102.11|102.58|102.08|102.61|102.11|102.58|102.08|5
1734412790000|2024-12-17 05:19:50|102.59|102.09|102.56|102.06|102.67|102.17|102.56|102.06|16
1734412800000|2024-12-17 05:20:00|102.53|102.03|102.5|102|102.53|102.03|102.49|101.99|5
1734412810000|2024-12-17 05:20:10|102.48|101.98|102.42|101.92|102.48|101.98|102.39|101.89|11
1734412820000|2024-12-17 05:20:20|102.47|101.97|102.45|101.95|102.47|101.97|102.45|101.95|7
1734412830000|2024-12-17 05:20:30|102.48|101.98|102.48|101.98|102.48|101.98|102.48|101.98|1
1734412840000|2024-12-17 05:20:40|102.49|101.99|102.47|101.97|102.49|101.99|102.46|101.96|8
1734412850000|2024-12-17 05:20:50|102.48|101.98|102.48|101.98|102.5|102|102.46|101.96|8
1734412860000|2024-12-17 05:21:00|102.49|101.99|102.55|102.05|102.6|102.1|102.49|101.99|11
1734412870000|2024-12-17 05:21:10|102.57|102.07|102.52|102.02|102.57|102.07|102.52|102.02|10
1734412880000|2024-12-17 05:21:20|102.53|102.03|102.54|102.04|102.56|102.06|102.52|102.02|10
1734412890000|2024-12-17 05:21:30|102.56|102.06|102.58|102.08|102.58|102.08|102.56|102.06|3
1734412900000|2024-12-17 05:21:40|102.61|102.11|102.66|102.16|102.67|102.17|102.61|102.11|7
1734412910000|2024-12-17 05:21:50|102.69|102.19|102.68|102.18|102.7|102.2|102.68|102.18|4
1734412920000|2024-12-17 05:22:00|102.7|102.2|102.69|102.19|102.71|102.21|102.69|102.19|4
1734412930000|2024-12-17 05:22:10|102.76|102.26|102.83|102.33|102.83|102.33|102.76|102.26|11
1734412940000|2024-12-17 05:22:20|102.82|102.32|102.86|102.36|102.88|102.38|102.8|102.3|9
1734412950000|2024-12-17 05:22:30|102.83|102.33|102.8|102.3|102.83|102.33|102.8|102.3|3
1734412960000|2024-12-17 05:22:40|102.81|102.31|102.82|102.32|102.86|102.36|102.81|102.31|8
1734412970000|2024-12-17 05:22:50|102.79|102.29|102.8|102.3|102.8|102.3|102.79|102.29|2
1734412980000|2024-12-17 05:23:00|102.79|102.29|102.79|102.29|102.79|102.29|102.77|102.27|6
1734412990000|2024-12-17 05:23:10|102.78|102.28|102.79|102.29|102.81|102.31|102.77|102.27|11
1734413000000|2024-12-17 05:23:20|102.78|102.28|102.83|102.33|102.84|102.34|102.78|102.28|5
1734413010000|2024-12-17 05:23:30|102.82|102.32|102.8|102.3|102.82|102.32|102.79|102.29|7
1734413020000|2024-12-17 05:23:40|102.81|102.31|102.86|102.36|102.86|102.36|102.81|102.31|2
1734413030000|2024-12-17 05:23:50|102.85|102.35|102.8|102.3|102.85|102.35|102.79|102.29|6
1734413040000|2024-12-17 05:24:00|102.79|102.29|102.8|102.3|102.81|102.31|102.77|102.27|7
1734413060000|2024-12-17 05:24:20|102.79|102.29|102.77|102.27|102.8|102.3|102.75|102.25|14
1734413070000|2024-12-17 05:24:30|102.78|102.28|102.77|102.27|102.78|102.28|102.77|102.27|2
1734413080000|2024-12-17 05:24:40|102.78|102.28|102.78|102.28|102.78|102.28|102.78|102.28|1
1734413090000|2024-12-17 05:24:50|102.79|102.29|102.79|102.29|102.79|102.29|102.79|102.29|1
1734413110000|2024-12-17 05:25:10|102.8|102.3|102.9|102.4|102.9|102.4|102.8|102.3|10
1734413120000|2024-12-17 05:25:20|102.91|102.41|102.95|102.45|102.95|102.45|102.91|102.41|10
1734413130000|2024-12-17 05:25:30|102.97|102.47|102.97|102.47|103.01|102.51|102.96|102.46|13
1734413140000|2024-12-17 05:25:40|102.94|102.44|102.89|102.39|102.94|102.44|102.88|102.38|7
1734413150000|2024-12-17 05:25:50|102.9|102.4|102.92|102.42|102.92|102.42|102.89|102.39|4
1734413160000|2024-12-17 05:26:00|102.94|102.44|102.96|102.46|102.96|102.46|102.93|102.43|4
1734413170000|2024-12-17 05:26:10|102.95|102.45|103|102.5|103.03|102.53|102.95|102.45|7
1734413180000|2024-12-17 05:26:20|102.99|102.49|102.98|102.48|102.99|102.49|102.97|102.47|6
1734413190000|2024-12-17 05:26:30|102.97|102.47|103.01|102.51|103.01|102.51|102.96|102.46|7
1734413200000|2024-12-17 05:26:40|103|102.5|103.03|102.53|103.03|102.53|103|102.5|5
1734413210000|2024-12-17 05:26:50|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|2
1734413220000|2024-12-17 05:27:00|103.03|102.53|103.03|102.53|103.03|102.53|103.03|102.53|1
1734413230000|2024-12-17 05:27:10|103.01|102.51|102.97|102.47|103.01|102.51|102.97|102.47|6
1734413240000|2024-12-17 05:27:20|102.99|102.49|103.02|102.52|103.03|102.53|102.98|102.48|9
1734413250000|2024-12-17 05:27:30|103.04|102.54|102.98|102.48|103.04|102.54|102.97|102.47|9
1734413260000|2024-12-17 05:27:40|102.96|102.46|102.97|102.47|102.97|102.47|102.96|102.46|4
1734413270000|2024-12-17 05:27:50|102.96|102.46|102.93|102.43|102.97|102.47|102.93|102.43|6
1734413280000|2024-12-17 05:28:00|102.96|102.46|102.96|102.46|102.97|102.47|102.95|102.45|5
1734413290000|2024-12-17 05:28:10|102.95|102.45|102.94|102.44|102.96|102.46|102.94|102.44|8
1734413300000|2024-12-17 05:28:20|102.95|102.45|102.94|102.44|102.96|102.46|102.94|102.44|6
1734413310000|2024-12-17 05:28:30|102.95|102.45|102.89|102.39|102.95|102.45|102.89|102.39|11
1734413330000|2024-12-17 05:28:50|102.9|102.4|102.94|102.44|102.98|102.48|102.9|102.4|9
1734413340000|2024-12-17 05:29:00|102.97|102.47|102.96|102.46|102.97|102.47|102.96|102.46|2
1734413350000|2024-12-17 05:29:10|102.95|102.45|102.95|102.45|102.96|102.46|102.95|102.45|7
1734413360000|2024-12-17 05:29:20|102.94|102.44|102.98|102.48|102.98|102.48|102.94|102.44|6
1734413370000|2024-12-17 05:29:30|103|102.5|102.97|102.47|103|102.5|102.97|102.47|6
1734413390000|2024-12-17 05:29:50|102.95|102.45|102.95|102.45|102.95|102.45|102.95|102.45|1
1734413400000|2024-12-17 05:30:00|102.94|102.44|102.94|102.44|102.94|102.44|102.94|102.44|1
1734413410000|2024-12-17 05:30:10|102.96|102.46|103.01|102.51|103.02|102.52|102.95|102.45|7
1734413420000|2024-12-17 05:30:20|103|102.5|103|102.5|103|102.5|103|102.5|1
1734413430000|2024-12-17 05:30:30|102.98|102.48|102.97|102.47|102.98|102.48|102.97|102.47|2
1734413450000|2024-12-17 05:30:50|102.95|102.45|103.01|102.51|103.01|102.51|102.95|102.45|4
1734413460000|2024-12-17 05:31:00|103.03|102.53|103.07|102.57|103.07|102.57|103.03|102.53|4
1734413470000|2024-12-17 05:31:10|103.13|102.63|103.1|102.6|103.13|102.63|103.08|102.58|5
1734413480000|2024-12-17 05:31:20|103.11|102.61|103.07|102.57|103.13|102.63|103.07|102.57|7
1734413490000|2024-12-17 05:31:30|103.08|102.58|103.16|102.66|103.16|102.66|103.08|102.58|5
1734413500000|2024-12-17 05:31:40|103.18|102.68|103.2|102.7|103.2|102.7|103.18|102.68|3
1734413510000|2024-12-17 05:31:50|103.21|102.71|103.21|102.71|103.21|102.71|103.21|102.71|1
1734413520000|2024-12-17 05:32:00|103.19|102.69|103.14|102.64|103.19|102.69|103.14|102.64|6
1734413530000|2024-12-17 05:32:10|103.15|102.65|103.13|102.63|103.16|102.66|103.13|102.63|4
1734413540000|2024-12-17 05:32:20|103.11|102.61|103.11|102.61|103.13|102.63|103.11|102.61|4
1734413560000|2024-12-17 05:32:40|103.1|102.6|103.05|102.55|103.1|102.6|103.05|102.55|5
1734413570000|2024-12-17 05:32:50|103.06|102.56|103.04|102.54|103.06|102.56|103.04|102.54|3
1734413580000|2024-12-17 05:33:00|103.03|102.53|103.05|102.55|103.05|102.55|102.98|102.48|7
1734413590000|2024-12-17 05:33:10|103.06|102.56|103.07|102.57|103.07|102.57|103.06|102.56|4
1734413600000|2024-12-17 05:33:20|103.06|102.56|103.09|102.59|103.1|102.6|103.06|102.56|3
1734413610000|2024-12-17 05:33:30|103.08|102.58|103.07|102.57|103.09|102.59|103.07|102.57|4
1734413620000|2024-12-17 05:33:40|103.06|102.56|103.08|102.58|103.08|102.58|103.05|102.55|4
1734413630000|2024-12-17 05:33:50|103.06|102.56|103.06|102.56|103.06|102.56|103.06|102.56|1
1734413640000|2024-12-17 05:34:00|103.08|102.58|103.08|102.58|103.08|102.58|103.08|102.58|1
1734413650000|2024-12-17 05:34:10|103.09|102.59|103.06|102.56|103.09|102.59|103.05|102.55|7
1734413660000|2024-12-17 05:34:20|103.05|102.55|103.05|102.55|103.05|102.55|103.05|102.55|1
1734413670000|2024-12-17 05:34:30|103.04|102.54|103.03|102.53|103.04|102.54|103.03|102.53|2
1734413680000|2024-12-17 05:34:40|103.02|102.52|102.94|102.44|103.02|102.52|102.94|102.44|11
1734413690000|2024-12-17 05:34:50|102.93|102.43|102.95|102.45|102.96|102.46|102.92|102.42|7
1734413700000|2024-12-17 05:35:00|102.96|102.46|102.97|102.47|102.98|102.48|102.96|102.46|3
1734413710000|2024-12-17 05:35:10|102.96|102.46|103.06|102.56|103.06|102.56|102.94|102.44|10
1734413720000|2024-12-17 05:35:20|103.05|102.55|103.03|102.53|103.05|102.55|103.03|102.53|3
1734413730000|2024-12-17 05:35:30|103.07|102.57|103.05|102.55|103.11|102.61|103.05|102.55|11
1734413740000|2024-12-17 05:35:40|103.04|102.54|103.01|102.51|103.04|102.54|103|102.5|5
1734413750000|2024-12-17 05:35:50|103.02|102.52|103.02|102.52|103.03|102.53|103.01|102.51|5
1734413760000|2024-12-17 05:36:00|103.04|102.54|103.07|102.57|103.07|102.57|103.03|102.53|4
1734413770000|2024-12-17 05:36:10|103.06|102.56|103.03|102.53|103.06|102.56|103.03|102.53|3
1734413780000|2024-12-17 05:36:20|103.05|102.55|103.04|102.54|103.05|102.55|103.04|102.54|2
1734413790000|2024-12-17 05:36:30|103.03|102.53|102.97|102.47|103.03|102.53|102.97|102.47|6
1734413800000|2024-12-17 05:36:40|102.95|102.45|102.85|102.35|102.95|102.45|102.85|102.35|8
1734413810000|2024-12-17 05:36:50|102.86|102.36|102.82|102.32|102.86|102.36|102.82|102.32|3
1734413820000|2024-12-17 05:37:00|102.81|102.31|102.84|102.34|102.86|102.36|102.81|102.31|5
1734413840000|2024-12-17 05:37:20|102.8|102.3|102.8|102.3|102.8|102.3|102.8|102.3|1
1734413850000|2024-12-17 05:37:30|102.81|102.31|102.74|102.24|102.81|102.31|102.74|102.24|9
1734413860000|2024-12-17 05:37:40|102.75|102.25|102.77|102.27|102.83|102.33|102.75|102.25|9
1734413870000|2024-12-17 05:37:50|102.76|102.26|102.75|102.25|102.76|102.26|102.75|102.25|2
1734413880000|2024-12-17 05:38:00|102.76|102.26|102.8|102.3|102.81|102.31|102.75|102.25|9
1734413890000|2024-12-17 05:38:10|102.81|102.31|102.81|102.31|102.81|102.31|102.8|102.3|3
1734413900000|2024-12-17 05:38:20|102.8|102.3|102.82|102.32|102.82|102.32|102.8|102.3|3
1734413910000|2024-12-17 05:38:30|102.86|102.36|102.84|102.34|102.86|102.36|102.84|102.34|2
1734413920000|2024-12-17 05:38:40|102.82|102.32|102.81|102.31|102.82|102.32|102.81|102.31|2
1734413930000|2024-12-17 05:38:50|102.8|102.3|102.83|102.33|102.83|102.33|102.79|102.29|4
1734413940000|2024-12-17 05:39:00|102.82|102.32|102.84|102.34|102.85|102.35|102.82|102.32|7
1734413950000|2024-12-17 05:39:10|102.85|102.35|102.86|102.36|102.87|102.37|102.85|102.35|4
1734413960000|2024-12-17 05:39:20|102.85|102.35|102.81|102.31|102.85|102.35|102.81|102.31|5
1734413970000|2024-12-17 05:39:30|102.8|102.3|102.81|102.31|102.81|102.31|102.77|102.27|9
1734413980000|2024-12-17 05:39:40|102.83|102.33|102.83|102.33|102.83|102.33|102.83|102.33|1
1734413990000|2024-12-17 05:39:50|102.81|102.31|102.81|102.31|102.81|102.31|102.8|102.3|3
1734414000000|2024-12-17 05:40:00|102.82|102.32|102.81|102.31|102.82|102.32|102.81|102.31|4
1734414010000|2024-12-17 05:40:10|102.84|102.34|102.8|102.3|102.84|102.34|102.8|102.3|8
1734414030000|2024-12-17 05:40:30|102.83|102.33|102.83|102.33|102.83|102.33|102.83|102.33|1
1734414040000|2024-12-17 05:40:40|102.89|102.39|102.86|102.36|102.91|102.41|102.86|102.36|5
1734414050000|2024-12-17 05:40:50|102.87|102.37|102.9|102.4|102.91|102.41|102.87|102.37|3
1734414060000|2024-12-17 05:41:00|102.89|102.39|102.87|102.37|102.89|102.39|102.87|102.37|2
1734414070000|2024-12-17 05:41:10|102.86|102.36|102.87|102.37|102.92|102.42|102.86|102.36|8
1734414080000|2024-12-17 05:41:20|102.92|102.42|102.94|102.44|102.96|102.46|102.91|102.41|6
1734414100000|2024-12-17 05:41:40|102.93|102.43|102.87|102.37|102.93|102.43|102.86|102.36|10
1734414110000|2024-12-17 05:41:50|102.88|102.38|102.89|102.39|102.9|102.4|102.88|102.38|3
1734414120000|2024-12-17 05:42:00|102.92|102.42|102.96|102.46|102.96|102.46|102.92|102.42|3
1734414130000|2024-12-17 05:42:10|102.97|102.47|103.02|102.52|103.04|102.54|102.97|102.47|7
1734414140000|2024-12-17 05:42:20|103.01|102.51|103.01|102.51|103.02|102.52|103.01|102.51|3
1734414150000|2024-12-17 05:42:30|102.99|102.49|103|102.5|103.01|102.51|102.99|102.49|8
1734414160000|2024-12-17 05:42:40|102.98|102.48|102.96|102.46|102.98|102.48|102.96|102.46|3
1734414170000|2024-12-17 05:42:50|102.95|102.45|102.94|102.44|102.95|102.45|102.94|102.44|4
1734414180000|2024-12-17 05:43:00|102.96|102.46|102.96|102.46|102.96|102.46|102.96|102.46|1
1734414190000|2024-12-17 05:43:10|102.99|102.49|102.96|102.46|102.99|102.49|102.96|102.46|2
1734414200000|2024-12-17 05:43:20|102.94|102.44|102.91|102.41|102.94|102.44|102.91|102.41|4
1734414210000|2024-12-17 05:43:30|102.92|102.42|102.91|102.41|102.92|102.42|102.91|102.41|2
1734414230000|2024-12-17 05:43:50|102.92|102.42|102.92|102.42|102.92|102.42|102.92|102.42|1
1734414250000|2024-12-17 05:44:10|102.91|102.41|102.94|102.44|102.94|102.44|102.91|102.41|2
1734414260000|2024-12-17 05:44:20|102.93|102.43|102.93|102.43|102.93|102.43|102.93|102.43|1
1734414300000|2024-12-17 05:45:00|102.95|102.45|102.94|102.44|102.95|102.45|102.93|102.43|5
1734414310000|2024-12-17 05:45:10|102.93|102.43|102.93|102.43|102.95|102.45|102.9|102.4|9
1734414320000|2024-12-17 05:45:20|102.95|102.45|102.99|102.49|102.99|102.49|102.95|102.45|3
1734414330000|2024-12-17 05:45:30|103|102.5|103.06|102.56|103.06|102.56|103|102.5|7
1734414340000|2024-12-17 05:45:40|103.05|102.55|103.05|102.55|103.06|102.56|103.05|102.55|3
1734414350000|2024-12-17 05:45:50|103.04|102.54|103.04|102.54|103.04|102.54|103.04|102.54|1
1734414360000|2024-12-17 05:46:00|103.05|102.55|103.05|102.55|103.05|102.55|103.05|102.55|1
1734414370000|2024-12-17 05:46:10|103.04|102.54|103.03|102.53|103.06|102.56|103.03|102.53|6
1734414380000|2024-12-17 05:46:20|103.02|102.52|103.03|102.53|103.03|102.53|103.02|102.52|2
1734414390000|2024-12-17 05:46:30|103.02|102.52|103.02|102.52|103.02|102.52|103.02|102.52|1
1734414400000|2024-12-17 05:46:40|103.01|102.51|103|102.5|103.01|102.51|103|102.5|2
1734414410000|2024-12-17 05:46:50|103.01|102.51|103|102.5|103.01|102.51|103|102.5|2
1734414420000|2024-12-17 05:47:00|103.02|102.52|103|102.5|103.02|102.52|103|102.5|3
1734414430000|2024-12-17 05:47:10|103.02|102.52|103|102.5|103.02|102.52|103|102.5|6
1734414440000|2024-12-17 05:47:20|103.02|102.52|102.96|102.46|103.02|102.52|102.96|102.46|7
1734414450000|2024-12-17 05:47:30|102.97|102.47|103.01|102.51|103.02|102.52|102.97|102.47|6
1734414460000|2024-12-17 05:47:40|103.02|102.52|103.05|102.55|103.06|102.56|103.02|102.52|7
1734414480000|2024-12-17 05:48:00|103.04|102.54|103.07|102.57|103.07|102.57|103.04|102.54|2
1734414490000|2024-12-17 05:48:10|103.08|102.58|103.09|102.59|103.1|102.6|103.07|102.57|7
1734414500000|2024-12-17 05:48:20|103.08|102.58|103.08|102.58|103.08|102.58|103.08|102.58|1
1734414510000|2024-12-17 05:48:30|103.09|102.59|103.09|102.59|103.1|102.6|103.08|102.58|5
1734414520000|2024-12-17 05:48:40|103.1|102.6|103.1|102.6|103.1|102.6|103.1|102.6|1
1734414530000|2024-12-17 05:48:50|103.09|102.59|103.1|102.6|103.1|102.6|103.05|102.55|10
1734414540000|2024-12-17 05:49:00|103.11|102.61|103.14|102.64|103.17|102.67|103.11|102.61|5
1734414570000|2024-12-17 05:49:30|103.13|102.63|103.13|102.63|103.14|102.64|103.12|102.62|4
1734414580000|2024-12-17 05:49:40|103.12|102.62|103.13|102.63|103.14|102.64|103.12|102.62|3
1734414590000|2024-12-17 05:49:50|103.17|102.67|103.17|102.67|103.18|102.68|103.16|102.66|5
1734414600000|2024-12-17 05:50:00|103.2|102.7|103.31|102.81|103.31|102.81|103.2|102.7|4
1734414610000|2024-12-17 05:50:10|103.3|102.8|103.27|102.77|103.3|102.8|103.26|102.76|7
1734414620000|2024-12-17 05:50:20|103.26|102.76|103.26|102.76|103.27|102.77|103.26|102.76|3
1734414660000|2024-12-17 05:51:00|103.21|102.71|103.24|102.74|103.25|102.75|103.2|102.7|5
1734414680000|2024-12-17 05:51:20|103.23|102.73|103.24|102.74|103.25|102.75|103.23|102.73|4
1734414690000|2024-12-17 05:51:30|103.23|102.73|103.22|102.72|103.23|102.73|103.21|102.71|5
1734414700000|2024-12-17 05:51:40|103.23|102.73|103.24|102.74|103.24|102.74|103.22|102.72|4
1734414710000|2024-12-17 05:51:50|103.23|102.73|103.19|102.69|103.24|102.74|103.19|102.69|9
1734414720000|2024-12-17 05:52:00|103.2|102.7|103.26|102.76|103.27|102.77|103.2|102.7|6
1734414730000|2024-12-17 05:52:10|103.25|102.75|103.26|102.76|103.26|102.76|103.25|102.75|2
1734414750000|2024-12-17 05:52:30|103.27|102.77|103.26|102.76|103.27|102.77|103.26|102.76|2
1734414760000|2024-12-17 05:52:40|103.27|102.77|103.28|102.78|103.28|102.78|103.27|102.77|4
1734414770000|2024-12-17 05:52:50|103.27|102.77|103.27|102.77|103.27|102.77|103.27|102.77|1
1734414780000|2024-12-17 05:53:00|103.28|102.78|103.28|102.78|103.28|102.78|103.27|102.77|3
1734414790000|2024-12-17 05:53:10|103.27|102.77|103.28|102.78|103.28|102.78|103.27|102.77|2
1734414800000|2024-12-17 05:53:20|103.27|102.77|103.27|102.77|103.27|102.77|103.27|102.77|1
1734414810000|2024-12-17 05:53:30|103.3|102.8|103.29|102.79|103.3|102.8|103.29|102.79|2
1734414820000|2024-12-17 05:53:40|103.28|102.78|103.29|102.79|103.29|102.79|103.28|102.78|2
1734414830000|2024-12-17 05:53:50|103.28|102.78|103.28|102.78|103.28|102.78|103.28|102.78|1
1734414840000|2024-12-17 05:54:00|103.29|102.79|103.28|102.78|103.29|102.79|103.27|102.77|4
1734414850000|2024-12-17 05:54:10|103.27|102.77|103.27|102.77|103.27|102.77|103.27|102.77|1
1734414880000|2024-12-17 05:54:40|103.25|102.75|103.26|102.76|103.26|102.76|103.24|102.74|3
1734414890000|2024-12-17 05:54:50|103.24|102.74|103.26|102.76|103.26|102.76|103.24|102.74|4
1734414910000|2024-12-17 05:55:10|103.28|102.78|103.27|102.77|103.28|102.78|103.27|102.77|2
1734414920000|2024-12-17 05:55:20|103.26|102.76|103.28|102.78|103.28|102.78|103.26|102.76|5
1734414930000|2024-12-17 05:55:30|103.3|102.8|103.3|102.8|103.32|102.82|103.3|102.8|3
1734414950000|2024-12-17 05:55:50|103.37|102.87|103.47|102.97|103.49|102.99|103.35|102.85|10
1734414960000|2024-12-17 05:56:00|103.48|102.98|103.48|102.98|103.5|103|103.46|102.96|8
1734414970000|2024-12-17 05:56:10|103.49|102.99|103.4|102.9|103.5|103|103.4|102.9|9
1734414980000|2024-12-17 05:56:20|103.39|102.89|103.4|102.9|103.4|102.9|103.39|102.89|2
1734414990000|2024-12-17 05:56:30|103.42|102.92|103.45|102.95|103.47|102.97|103.42|102.92|5
1734415000000|2024-12-17 05:56:40|103.43|102.93|103.48|102.98|103.49|102.99|103.43|102.93|6
1734415010000|2024-12-17 05:56:50|103.49|102.99|103.49|102.99|103.49|102.99|103.49|102.99|1
1734415020000|2024-12-17 05:57:00|103.48|102.98|103.45|102.95|103.48|102.98|103.45|102.95|8
1734415030000|2024-12-17 05:57:10|103.48|102.98|103.49|102.99|103.55|103.05|103.48|102.98|9
1734415040000|2024-12-17 05:57:20|103.52|103.02|103.53|103.03|103.54|103.04|103.52|103.02|3
1734415050000|2024-12-17 05:57:30|103.54|103.04|103.54|103.04|103.57|103.07|103.53|103.03|7
1734415060000|2024-12-17 05:57:40|103.58|103.08|103.58|103.08|103.58|103.08|103.58|103.08|1
1734415070000|2024-12-17 05:57:50|103.57|103.07|103.6|103.1|103.6|103.1|103.54|103.04|8
1734415080000|2024-12-17 05:58:00|103.61|103.11|103.65|103.15|103.65|103.15|103.61|103.11|3
1734415090000|2024-12-17 05:58:10|103.66|103.16|103.6|103.1|103.66|103.16|103.6|103.1|4
1734415100000|2024-12-17 05:58:20|103.61|103.11|103.62|103.12|103.62|103.12|103.61|103.11|2
1734415110000|2024-12-17 05:58:30|103.6|103.1|103.48|102.98|103.6|103.1|103.47|102.97|10
1734415120000|2024-12-17 05:58:40|103.47|102.97|103.47|102.97|103.47|102.97|103.47|102.97|1
1734415130000|2024-12-17 05:58:50|103.46|102.96|103.46|102.96|103.47|102.97|103.46|102.96|3
1734415140000|2024-12-17 05:59:00|103.47|102.97|103.47|102.97|103.49|102.99|103.46|102.96|5
1734415150000|2024-12-17 05:59:10|103.48|102.98|103.48|102.98|103.48|102.98|103.48|102.98|1
1734415170000|2024-12-17 05:59:30|103.49|102.99|103.52|103.02|103.52|103.02|103.49|102.99|3
1734415190000|2024-12-17 05:59:50|103.56|103.06|103.5|103|103.56|103.06|103.5|103|6
1734415200000|2024-12-17 06:00:00|103.48|102.98|103.46|102.96|103.48|102.98|103.46|102.96|3
1734415210000|2024-12-17 06:00:10|103.47|102.97|103.42|102.92|103.47|102.97|103.42|102.92|4
1734415220000|2024-12-17 06:00:20|103.4|102.9|103.42|102.92|103.43|102.93|103.4|102.9|6
1734415230000|2024-12-17 06:00:30|103.43|102.93|103.38|102.88|103.44|102.94|103.38|102.88|7
1734415240000|2024-12-17 06:00:40|103.37|102.87|103.37|102.87|103.38|102.88|103.34|102.84|9
1734415250000|2024-12-17 06:00:50|103.36|102.86|103.37|102.87|103.37|102.87|103.36|102.86|2
1734415260000|2024-12-17 06:01:00|103.38|102.88|103.4|102.9|103.41|102.91|103.38|102.88|4
1734415270000|2024-12-17 06:01:10|103.39|102.89|103.36|102.86|103.39|102.89|103.35|102.85|5
1734415280000|2024-12-17 06:01:20|103.37|102.87|103.37|102.87|103.42|102.92|103.36|102.86|10
1734415290000|2024-12-17 06:01:30|103.38|102.88|103.37|102.87|103.38|102.88|103.37|102.87|2
1734415300000|2024-12-17 06:01:40|103.35|102.85|103.34|102.84|103.35|102.85|103.28|102.78|9
1734415310000|2024-12-17 06:01:50|103.36|102.86|103.37|102.87|103.37|102.87|103.36|102.86|2
1734415320000|2024-12-17 06:02:00|103.38|102.88|103.36|102.86|103.38|102.88|103.36|102.86|3
1734415330000|2024-12-17 06:02:10|103.37|102.87|103.45|102.95|103.45|102.95|103.37|102.87|3
1734415340000|2024-12-17 06:02:20|103.44|102.94|103.43|102.93|103.44|102.94|103.43|102.93|2
1734415350000|2024-12-17 06:02:30|103.45|102.95|103.45|102.95|103.45|102.95|103.45|102.95|1
1734415360000|2024-12-17 06:02:40|103.46|102.96|103.42|102.92|103.47|102.97|103.42|102.92|7
1734415370000|2024-12-17 06:02:50|103.41|102.91|103.41|102.91|103.42|102.92|103.38|102.88|8
1734415380000|2024-12-17 06:03:00|103.4|102.9|103.4|102.9|103.4|102.9|103.4|102.9|1
1734415390000|2024-12-17 06:03:10|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734415400000|2024-12-17 06:03:20|103.38|102.88|103.38|102.88|103.38|102.88|103.36|102.86|5
1734415410000|2024-12-17 06:03:30|103.37|102.87|103.28|102.78|103.37|102.87|103.28|102.78|8
1734415420000|2024-12-17 06:03:40|103.27|102.77|103.23|102.73|103.27|102.77|103.23|102.73|5
1734415430000|2024-12-17 06:03:50|103.22|102.72|103.32|102.82|103.32|102.82|103.22|102.72|7
1734415440000|2024-12-17 06:04:00|103.35|102.85|103.36|102.86|103.37|102.87|103.35|102.85|4
1734415450000|2024-12-17 06:04:10|103.37|102.87|103.44|102.94|103.44|102.94|103.37|102.87|6
1734415460000|2024-12-17 06:04:20|103.42|102.92|103.38|102.88|103.42|102.92|103.38|102.88|4
1734415470000|2024-12-17 06:04:30|103.39|102.89|103.37|102.87|103.4|102.9|103.37|102.87|4
1734415480000|2024-12-17 06:04:40|103.39|102.89|103.37|102.87|103.39|102.89|103.37|102.87|3
1734415490000|2024-12-17 06:04:50|103.36|102.86|103.32|102.82|103.36|102.86|103.32|102.82|4
1734415500000|2024-12-17 06:05:00|103.31|102.81|103.29|102.79|103.32|102.82|103.29|102.79|6
1734415510000|2024-12-17 06:05:10|103.28|102.78|103.27|102.77|103.28|102.78|103.27|102.77|2
1734415520000|2024-12-17 06:05:20|103.23|102.73|103.19|102.69|103.23|102.73|103.19|102.69|5
1734415530000|2024-12-17 06:05:30|103.18|102.68|103.18|102.68|103.18|102.68|103.16|102.66|5
1734415540000|2024-12-17 06:05:40|103.19|102.69|103.18|102.68|103.19|102.69|103.17|102.67|5
1734415550000|2024-12-17 06:05:50|103.19|102.69|103.26|102.76|103.26|102.76|103.19|102.69|7
1734415560000|2024-12-17 06:06:00|103.27|102.77|103.27|102.77|103.27|102.77|103.25|102.75|4
1734415580000|2024-12-17 06:06:20|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734415590000|2024-12-17 06:06:30|103.36|102.86|103.39|102.89|103.44|102.94|103.36|102.86|9
1734415600000|2024-12-17 06:06:40|103.41|102.91|103.43|102.93|103.43|102.93|103.39|102.89|12
1734415610000|2024-12-17 06:06:50|103.42|102.92|103.44|102.94|103.44|102.94|103.42|102.92|2
1734415620000|2024-12-17 06:07:00|103.45|102.95|103.51|103.01|103.52|103.02|103.45|102.95|7
1734415630000|2024-12-17 06:07:10|103.5|103|103.52|103.02|103.54|103.04|103.5|103|5
1734415640000|2024-12-17 06:07:20|103.51|103.01|103.45|102.95|103.51|103.01|103.45|102.95|6
1734415650000|2024-12-17 06:07:30|103.44|102.94|103.46|102.96|103.46|102.96|103.44|102.94|2
1734415660000|2024-12-17 06:07:40|103.45|102.95|103.43|102.93|103.45|102.95|103.43|102.93|3
1734415670000|2024-12-17 06:07:50|103.42|102.92|103.38|102.88|103.42|102.92|103.38|102.88|3
1734415680000|2024-12-17 06:08:00|103.37|102.87|103.36|102.86|103.37|102.87|103.36|102.86|2
1734415700000|2024-12-17 06:08:20|103.37|102.87|103.34|102.84|103.38|102.88|103.34|102.84|5
1734415710000|2024-12-17 06:08:30|103.36|102.86|103.41|102.91|103.41|102.91|103.36|102.86|5
1734415720000|2024-12-17 06:08:40|103.44|102.94|103.45|102.95|103.46|102.96|103.44|102.94|3
1734415730000|2024-12-17 06:08:50|103.43|102.93|103.41|102.91|103.43|102.93|103.4|102.9|7
1734415740000|2024-12-17 06:09:00|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734415750000|2024-12-17 06:09:10|103.38|102.88|103.4|102.9|103.41|102.91|103.37|102.87|11
1734415760000|2024-12-17 06:09:20|103.43|102.93|103.48|102.98|103.48|102.98|103.43|102.93|9
1734415790000|2024-12-17 06:09:50|103.5|103|103.42|102.92|103.5|103|103.42|102.92|5
1734415800000|2024-12-17 06:10:00|103.41|102.91|103.41|102.91|103.43|102.93|103.41|102.91|4
1734415810000|2024-12-17 06:10:10|103.4|102.9|103.36|102.86|103.4|102.9|103.36|102.86|8
1734415820000|2024-12-17 06:10:20|103.35|102.85|103.26|102.76|103.35|102.85|103.26|102.76|9
1734415830000|2024-12-17 06:10:30|103.29|102.79|103.29|102.79|103.29|102.79|103.29|102.79|1
1734415840000|2024-12-17 06:10:40|103.28|102.78|103.37|102.87|103.38|102.88|103.28|102.78|7
1734415850000|2024-12-17 06:10:50|103.38|102.88|103.38|102.88|103.38|102.88|103.38|102.88|1
1734415860000|2024-12-17 06:11:00|103.37|102.87|103.37|102.87|103.37|102.87|103.37|102.87|1
1734415870000|2024-12-17 06:11:10|103.38|102.88|103.41|102.91|103.41|102.91|103.38|102.88|3
1734415880000|2024-12-17 06:11:20|103.43|102.93|103.37|102.87|103.43|102.93|103.37|102.87|4
1734415890000|2024-12-17 06:11:30|103.36|102.86|103.36|102.86|103.36|102.86|103.36|102.86|1
1734415900000|2024-12-17 06:11:40|103.35|102.85|103.33|102.83|103.35|102.85|103.33|102.83|3
1734415910000|2024-12-17 06:11:50|103.31|102.81|103.29|102.79|103.31|102.81|103.29|102.79|5
1734415930000|2024-12-17 06:12:10|103.3|102.8|103.3|102.8|103.32|102.82|103.3|102.8|4
1734415950000|2024-12-17 06:12:30|103.29|102.79|103.28|102.78|103.29|102.79|103.28|102.78|2
1734415980000|2024-12-17 06:13:00|103.3|102.8|103.32|102.82|103.34|102.84|103.3|102.8|5
1734415990000|2024-12-17 06:13:10|103.34|102.84|103.32|102.82|103.34|102.84|103.32|102.82|3
1734416000000|2024-12-17 06:13:20|103.31|102.81|103.3|102.8|103.31|102.81|103.3|102.8|4
1734416010000|2024-12-17 06:13:30|103.29|102.79|103.3|102.8|103.3|102.8|103.29|102.79|2
1734416020000|2024-12-17 06:13:40|103.29|102.79|103.26|102.76|103.29|102.79|103.26|102.76|4
1734416030000|2024-12-17 06:13:50|103.25|102.75|103.21|102.71|103.25|102.75|103.19|102.69|6
1734416040000|2024-12-17 06:14:00|103.28|102.78|103.26|102.76|103.28|102.78|103.26|102.76|3
1734416050000|2024-12-17 06:14:10|103.28|102.78|103.3|102.8|103.3|102.8|103.27|102.77|4
1734416060000|2024-12-17 06:14:20|103.29|102.79|103.28|102.78|103.29|102.79|103.28|102.78|2
1734416070000|2024-12-17 06:14:30|103.27|102.77|103.29|102.79|103.29|102.79|103.27|102.77|3
1734416080000|2024-12-17 06:14:40|103.28|102.78|103.28|102.78|103.28|102.78|103.28|102.78|1
1734416090000|2024-12-17 06:14:50|103.27|102.77|103.25|102.75|103.27|102.77|103.25|102.75|2
1734416100000|2024-12-17 06:15:00|103.23|102.73|103.19|102.69|103.23|102.73|103.19|102.69|5
1734416110000|2024-12-17 06:15:10|103.23|102.73|103.26|102.76|103.27|102.77|103.23|102.73|5
1734416120000|2024-12-17 06:15:20|103.25|102.75|103.24|102.74|103.25|102.75|103.24|102.74|2
1734416130000|2024-12-17 06:15:30|103.25|102.75|103.27|102.77|103.3|102.8|103.25|102.75|5
1734416140000|2024-12-17 06:15:40|103.26|102.76|103.3|102.8|103.3|102.8|103.26|102.76|2
1734416150000|2024-12-17 06:15:50|103.29|102.79|103.27|102.77|103.29|102.79|103.27|102.77|3
1734416170000|2024-12-17 06:16:10|103.16|102.66|103.08|102.58|103.16|102.66|103.08|102.58|14
1734416180000|2024-12-17 06:16:20|103.07|102.57|103.02|102.52|103.07|102.57|103.02|102.52|7
1734416190000|2024-12-17 06:16:30|103.03|102.53|103.04|102.54|103.05|102.55|103.02|102.52|4
1734416200000|2024-12-17 06:16:40|103.03|102.53|103.01|102.51|103.03|102.53|103.01|102.51|3
1734416210000|2024-12-17 06:16:50|103.05|102.55|103.03|102.53|103.05|102.55|103.01|102.51|7
1734416220000|2024-12-17 06:17:00|103.02|102.52|103.03|102.53|103.03|102.53|103.01|102.51|3
1734416230000|2024-12-17 06:17:10|103.06|102.56|103.08|102.58|103.11|102.61|103.06|102.56|7
1734416240000|2024-12-17 06:17:20|103.09|102.59|103.07|102.57|103.09|102.59|103.07|102.57|5
1734416250000|2024-12-17 06:17:30|103.06|102.56|103.06|102.56|103.06|102.56|103.06|102.56|1
1734416260000|2024-12-17 06:17:40|103.07|102.57|103.09|102.59|103.09|102.59|103.07|102.57|2
1734416270000|2024-12-17 06:17:50|103.1|102.6|103.07|102.57|103.1|102.6|103.07|102.57|3
1734416280000|2024-12-17 06:18:00|103.06|102.56|103.01|102.51|103.06|102.56|103.01|102.51|5
1734416290000|2024-12-17 06:18:10|103|102.5|102.92|102.42|103|102.5|102.92|102.42|10
1734416300000|2024-12-17 06:18:20|102.91|102.41|102.83|102.33|102.91|102.41|102.83|102.33|7
1734416310000|2024-12-17 06:18:30|102.84|102.34|102.8|102.3|102.84|102.34|102.8|102.3|5
1734416320000|2024-12-17 06:18:40|102.83|102.33|102.94|102.44|102.94|102.44|102.83|102.33|9
1734416330000|2024-12-17 06:18:50|102.93|102.43|102.89|102.39|102.93|102.43|102.89|102.39|9
1734416340000|2024-12-17 06:19:00|102.9|102.4|102.9|102.4|102.9|102.4|102.89|102.39|7
1734416350000|2024-12-17 06:19:10|102.89|102.39|102.9|102.4|102.9|102.4|102.89|102.39|2
1734416360000|2024-12-17 06:19:20|102.86|102.36|102.84|102.34|102.86|102.36|102.84|102.34|2
1734416370000|2024-12-17 06:19:30|102.83|102.33|102.84|102.34|102.85|102.35|102.82|102.32|6
1734416380000|2024-12-17 06:19:40|102.85|102.35|102.84|102.34|102.86|102.36|102.83|102.33|12
1734416390000|2024-12-17 06:19:50|102.83|102.33|102.82|102.32|102.84|102.34|102.81|102.31|8
1734416400000|2024-12-17 06:20:00|102.81|102.31|102.76|102.26|102.81|102.31|102.72|102.22|13
1734416420000|2024-12-17 06:20:20|102.77|102.27|102.78|102.28|102.82|102.32|102.77|102.27|10
1734416430000|2024-12-17 06:20:30|102.79|102.29|102.8|102.3|102.82|102.32|102.79|102.29|5
1734416440000|2024-12-17 06:20:40|102.81|102.31|102.81|102.31|102.82|102.32|102.81|102.31|3
1734416450000|2024-12-17 06:20:50|102.8|102.3|102.84|102.34|102.86|102.36|102.8|102.3|10
1734416460000|2024-12-17 06:21:00|102.85|102.35|102.94|102.44|102.96|102.46|102.85|102.35|15
1734416470000|2024-12-17 06:21:10|102.96|102.46|102.92|102.42|102.96|102.46|102.91|102.41|8
1734416480000|2024-12-17 06:21:20|102.91|102.41|102.93|102.43|102.94|102.44|102.91|102.41|9
1734416490000|2024-12-17 06:21:30|102.92|102.42|102.92|102.42|102.93|102.43|102.91|102.41|6
1734416500000|2024-12-17 06:21:40|102.93|102.43|102.89|102.39|102.95|102.45|102.88|102.38|9
1734416510000|2024-12-17 06:21:50|102.88|102.38|102.85|102.35|102.91|102.41|102.85|102.35|14
1734416520000|2024-12-17 06:22:00|102.86|102.36|102.88|102.38|102.9|102.4|102.86|102.36|5
1734416530000|2024-12-17 06:22:10|102.89|102.39|102.81|102.31|102.89|102.39|102.81|102.31|9
1734416550000|2024-12-17 06:22:30|102.75|102.25|102.75|102.25|102.75|102.25|102.74|102.24|3
1734416560000|2024-12-17 06:22:40|102.76|102.26|102.77|102.27|102.78|102.28|102.75|102.25|5
1734416570000|2024-12-17 06:22:50|102.76|102.26|102.72|102.22|102.76|102.26|102.72|102.22|3
1734416580000|2024-12-17 06:23:00|102.73|102.23|102.72|102.22|102.73|102.23|102.72|102.22|2
1734416590000|2024-12-17 06:23:10|102.74|102.24|102.72|102.22|102.74|102.24|102.72|102.22|3
1734416600000|2024-12-17 06:23:20|102.73|102.23|102.74|102.24|102.74|102.24|102.73|102.23|2
1734416610000|2024-12-17 06:23:30|102.75|102.25|102.77|102.27|102.77|102.27|102.73|102.23|8
1734416620000|2024-12-17 06:23:40|102.78|102.28|102.8|102.3|102.82|102.32|102.78|102.28|3
1734416630000|2024-12-17 06:23:50|102.79|102.29|102.76|102.26|102.79|102.29|102.74|102.24|12
1734416640000|2024-12-17 06:24:00|102.75|102.25|102.76|102.26|102.77|102.27|102.75|102.25|4
1734416660000|2024-12-17 06:24:20|102.73|102.23|102.62|102.12|102.73|102.23|102.62|102.12|8
1734416670000|2024-12-17 06:24:30|102.6|102.1|102.6|102.1|102.6|102.1|102.57|102.07|5
1734416680000|2024-12-17 06:24:40|102.59|102.09|102.59|102.09|102.59|102.09|102.59|102.09|1
1734416700000|2024-12-17 06:25:00|102.58|102.08|102.55|102.05|102.59|102.09|102.55|102.05|8
1734416710000|2024-12-17 06:25:10|102.57|102.07|102.55|102.05|102.59|102.09|102.55|102.05|4
1734416720000|2024-12-17 06:25:20|102.54|102.04|102.57|102.07|102.57|102.07|102.54|102.04|5
1734416730000|2024-12-17 06:25:30|102.56|102.06|102.56|102.06|102.56|102.06|102.55|102.05|3
1734416750000|2024-12-17 06:25:50|102.52|102.02|102.51|102.01|102.52|102.02|102.51|102.01|2
1734416760000|2024-12-17 06:26:00|102.52|102.02|102.48|101.98|102.52|102.02|102.44|101.94|9
1734416770000|2024-12-17 06:26:10|102.49|101.99|102.48|101.98|102.53|102.03|102.48|101.98|5
1734416780000|2024-12-17 06:26:20|102.49|101.99|102.51|102.01|102.54|102.04|102.49|101.99|9
1734416790000|2024-12-17 06:26:30|102.49|101.99|102.53|102.03|102.53|102.03|102.46|101.96|11
1734416800000|2024-12-17 06:26:40|102.52|102.02|102.58|102.08|102.59|102.09|102.52|102.02|14
1734416810000|2024-12-17 06:26:50|102.57|102.07|102.55|102.05|102.57|102.07|102.52|102.02|17
1734416820000|2024-12-17 06:27:00|102.61|102.11|102.61|102.11|102.61|102.11|102.58|102.08|10
1734416830000|2024-12-17 06:27:10|102.58|102.08|102.6|102.1|102.6|102.1|102.58|102.08|8
1734416840000|2024-12-17 06:27:20|102.61|102.11|102.57|102.07|102.61|102.11|102.57|102.07|8
1734416850000|2024-12-17 06:27:30|102.6|102.1|102.58|102.08|102.6|102.1|102.57|102.07|4
1734416860000|2024-12-17 06:27:40|102.57|102.07|102.56|102.06|102.57|102.07|102.56|102.06|2
1734416870000|2024-12-17 06:27:50|102.57|102.07|102.57|102.07|102.57|102.07|102.56|102.06|3
1734416880000|2024-12-17 06:28:00|102.58|102.08|102.59|102.09|102.6|102.1|102.58|102.08|4
1734416890000|2024-12-17 06:28:10|102.6|102.1|102.59|102.09|102.6|102.1|102.57|102.07|11
1734416900000|2024-12-17 06:28:20|102.58|102.08|102.56|102.06|102.59|102.09|102.56|102.06|5
1734416920000|2024-12-17 06:28:40|102.53|102.03|102.52|102.02|102.53|102.03|102.5|102|9
1734416930000|2024-12-17 06:28:50|102.53|102.03|102.52|102.02|102.53|102.03|102.5|102|3
1734416940000|2024-12-17 06:29:00|102.51|102.01|102.52|102.02|102.52|102.02|102.51|102.01|2
1734416950000|2024-12-17 06:29:10|102.51|102.01|102.44|101.94|102.52|102.02|102.43|101.93|9
1734416960000|2024-12-17 06:29:20|102.42|101.92|102.37|101.87|102.44|101.94|102.37|101.87|9
1734416970000|2024-12-17 06:29:30|102.36|101.86|102.33|101.83|102.38|101.88|102.33|101.83|13
1734416980000|2024-12-17 06:29:40|102.29|101.79|102.31|101.81|102.33|101.83|102.27|101.77|12
1734416990000|2024-12-17 06:29:50|102.3|101.8|102.28|101.78|102.33|101.83|102.27|101.77|16
1734417000000|2024-12-17 06:30:00|102.26|101.76|102.19|101.69|102.27|101.77|102.17|101.67|14
1734417010000|2024-12-17 06:30:10|102.18|101.68|102.27|101.77|102.27|101.77|102.16|101.66|16
1734417020000|2024-12-17 06:30:20|102.26|101.76|102.3|101.8|102.3|101.8|102.22|101.72|22
1734417030000|2024-12-17 06:30:30|102.29|101.79|102.29|101.79|102.3|101.8|102.26|101.76|9
1734417040000|2024-12-17 06:30:40|102.31|101.81|102.36|101.86|102.37|101.87|102.31|101.81|17
1734417050000|2024-12-17 06:30:50|102.35|101.85|102.44|101.94|102.44|101.94|102.35|101.85|16
1734417060000|2024-12-17 06:31:00|102.45|101.95|102.49|101.99|102.49|101.99|102.43|101.93|7
1734417070000|2024-12-17 06:31:10|102.47|101.97|102.5|102|102.5|102|102.45|101.95|11
1734417080000|2024-12-17 06:31:20|102.49|101.99|102.56|102.06|102.57|102.07|102.49|101.99|10
1734417090000|2024-12-17 06:31:30|102.55|102.05|102.65|102.15|102.65|102.15|102.54|102.04|10
1734417100000|2024-12-17 06:31:40|102.64|102.14|102.62|102.12|102.64|102.14|102.62|102.12|3
1734417110000|2024-12-17 06:31:50|102.65|102.15|102.6|102.1|102.65|102.15|102.56|102.06|19
1734417120000|2024-12-17 06:32:00|102.58|102.08|102.54|102.04|102.59|102.09|102.54|102.04|9
1734417130000|2024-12-17 06:32:10|102.56|102.06|102.56|102.06|102.56|102.06|102.56|102.06|1
1734417350000|2024-12-17 06:35:50|102.99|102.49|102.89|102.39|103|102.5|102.89|102.39|20
1734417360000|2024-12-17 06:36:00|102.9|102.4|102.9|102.4|102.95|102.45|102.9|102.4|14
1734417370000|2024-12-17 06:36:10|102.91|102.41|102.87|102.37|102.94|102.44|102.87|102.37|14
1734417380000|2024-12-17 06:36:20|102.88|102.38|102.88|102.38|102.9|102.4|102.83|102.33|19
1734417390000|2024-12-17 06:36:30|102.87|102.37|102.89|102.39|102.89|102.39|102.82|102.32|8
1734417400000|2024-12-17 06:36:40|102.9|102.4|102.86|102.36|102.91|102.41|102.84|102.34|15
1734417410000|2024-12-17 06:36:50|102.87|102.37|102.85|102.35|102.89|102.39|102.85|102.35|9
1734417420000|2024-12-17 06:37:00|102.84|102.34|102.79|102.29|102.85|102.35|102.79|102.29|12
1734417430000|2024-12-17 06:37:10|102.77|102.27|102.76|102.26|102.78|102.28|102.73|102.23|17
1734417440000|2024-12-17 06:37:20|102.75|102.25|102.76|102.26|102.81|102.31|102.74|102.24|14
1734417450000|2024-12-17 06:37:30|102.75|102.25|102.75|102.25|102.76|102.26|102.74|102.24|9
1734417460000|2024-12-17 06:37:40|102.76|102.26|102.75|102.25|102.76|102.26|102.75|102.25|2
1734417470000|2024-12-17 06:37:50|102.73|102.23|102.66|102.16|102.75|102.25|102.66|102.16|12
1734417480000|2024-12-17 06:38:00|102.69|102.19|102.69|102.19|102.69|102.19|102.67|102.17|9
1734417490000|2024-12-17 06:38:10|102.71|102.21|102.67|102.17|102.71|102.21|102.65|102.15|17
1734417500000|2024-12-17 06:38:20|102.69|102.19|102.69|102.19|102.69|102.19|102.67|102.17|4
1734417510000|2024-12-17 06:38:30|102.68|102.18|102.65|102.15|102.68|102.18|102.65|102.15|4
1734417520000|2024-12-17 06:38:40|102.66|102.16|102.67|102.17|102.69|102.19|102.66|102.16|4
1734417530000|2024-12-17 06:38:50|102.66|102.16|102.67|102.17|102.67|102.17|102.66|102.16|2
1734417550000|2024-12-17 06:39:10|102.66|102.16|102.65|102.15|102.67|102.17|102.65|102.15|5
1734417570000|2024-12-17 06:39:30|102.67|102.17|102.67|102.17|102.67|102.17|102.67|102.17|1
1734417580000|2024-12-17 06:39:40|102.64|102.14|102.62|102.12|102.64|102.14|102.62|102.12|5
1734417590000|2024-12-17 06:39:50|102.63|102.13|102.65|102.15|102.65|102.15|102.62|102.12|3
1734417600000|2024-12-17 06:40:00|102.66|102.16|102.67|102.17|102.67|102.17|102.64|102.14|4
1734417610000|2024-12-17 06:40:10|102.69|102.19|102.69|102.19|102.72|102.22|102.67|102.17|8
1734417620000|2024-12-17 06:40:20|102.72|102.22|102.64|102.14|102.73|102.23|102.64|102.14|16
1734417630000|2024-12-17 06:40:30|102.63|102.13|102.65|102.15|102.65|102.15|102.61|102.11|9
1734417640000|2024-12-17 06:40:40|102.66|102.16|102.66|102.16|102.69|102.19|102.66|102.16|5
1734417650000|2024-12-17 06:40:50|102.65|102.15|102.62|102.12|102.67|102.17|102.62|102.12|11
1734417660000|2024-12-17 06:41:00|102.63|102.13|102.67|102.17|102.67|102.17|102.6|102.1|12
1734417670000|2024-12-17 06:41:10|102.68|102.18|102.66|102.16|102.68|102.18|102.65|102.15|11
1734417680000|2024-12-17 06:41:20|102.65|102.15|102.66|102.16|102.66|102.16|102.63|102.13|5
1734417690000|2024-12-17 06:41:30|102.65|102.15|102.67|102.17|102.67|102.17|102.65|102.15|4
1734417700000|2024-12-17 06:41:40|102.68|102.18|102.69|102.19|102.72|102.22|102.67|102.17|14
1734417710000|2024-12-17 06:41:50|102.68|102.18|102.68|102.18|102.7|102.2|102.67|102.17|6
1734417720000|2024-12-17 06:42:00|102.7|102.2|102.77|102.27|102.77|102.27|102.69|102.19|8
1734417740000|2024-12-17 06:42:20|102.69|102.19|102.69|102.19|102.69|102.19|102.69|102.19|1
1734417750000|2024-12-17 06:42:30|102.67|102.17|102.64|102.14|102.68|102.18|102.63|102.13|11
1734417760000|2024-12-17 06:42:40|102.63|102.13|102.66|102.16|102.67|102.17|102.63|102.13|7
1734417770000|2024-12-17 06:42:50|102.67|102.17|102.67|102.17|102.67|102.17|102.67|102.17|1
1734417780000|2024-12-17 06:43:00|102.66|102.16|102.7|102.2|102.71|102.21|102.66|102.16|5
1734417790000|2024-12-17 06:43:10|102.71|102.21|102.71|102.21|102.71|102.21|102.68|102.18|13
1734417800000|2024-12-17 06:43:20|102.73|102.23|102.75|102.25|102.78|102.28|102.73|102.23|7
1734417810000|2024-12-17 06:43:30|102.79|102.29|102.75|102.25|102.79|102.29|102.75|102.25|10
1734417820000|2024-12-17 06:43:40|102.74|102.24|102.8|102.3|102.8|102.3|102.74|102.24|5
1734417830000|2024-12-17 06:43:50|102.79|102.29|102.81|102.31|102.82|102.32|102.78|102.28|9
1734417840000|2024-12-17 06:44:00|102.8|102.3|102.73|102.23|102.81|102.31|102.73|102.23|6
1734417850000|2024-12-17 06:44:10|102.72|102.22|102.65|102.15|102.72|102.22|102.65|102.15|8
1734417860000|2024-12-17 06:44:20|102.64|102.14|102.67|102.17|102.67|102.17|102.64|102.14|3
1734417870000|2024-12-17 06:44:30|102.68|102.18|102.7|102.2|102.7|102.2|102.68|102.18|5
1734417880000|2024-12-17 06:44:40|102.69|102.19|102.67|102.17|102.72|102.22|102.67|102.17|9
1734417890000|2024-12-17 06:44:50|102.66|102.16|102.66|102.16|102.68|102.18|102.66|102.16|5
1734417900000|2024-12-17 06:45:00|102.67|102.17|102.68|102.18|102.71|102.21|102.64|102.14|13
1734417910000|2024-12-17 06:45:10|102.69|102.19|102.76|102.26|102.76|102.26|102.69|102.19|7
1734417930000|2024-12-17 06:45:30|102.81|102.31|102.86|102.36|102.86|102.36|102.81|102.31|2
1734417940000|2024-12-17 06:45:40|102.85|102.35|102.78|102.28|102.85|102.35|102.78|102.28|12
1734417950000|2024-12-17 06:45:50|102.79|102.29|102.87|102.37|102.87|102.37|102.79|102.29|9
1734417960000|2024-12-17 06:46:00|102.86|102.36|102.88|102.38|102.88|102.38|102.84|102.34|7
1734417970000|2024-12-17 06:46:10|102.87|102.37|102.83|102.33|102.88|102.38|102.83|102.33|9
1734417980000|2024-12-17 06:46:20|102.84|102.34|102.81|102.31|102.84|102.34|102.77|102.27|18
1734417990000|2024-12-17 06:46:30|102.82|102.32|102.77|102.27|102.82|102.32|102.77|102.27|12
1734418000000|2024-12-17 06:46:40|102.79|102.29|102.84|102.34|102.86|102.36|102.79|102.29|16
1734418010000|2024-12-17 06:46:50|102.83|102.33|102.81|102.31|102.83|102.33|102.81|102.31|3
1734418020000|2024-12-17 06:47:00|102.8|102.3|102.77|102.27|102.8|102.3|102.75|102.25|14
1734418030000|2024-12-17 06:47:10|102.75|102.25|102.83|102.33|102.84|102.34|102.73|102.23|19
1734418040000|2024-12-17 06:47:20|102.82|102.32|102.82|102.32|102.84|102.34|102.8|102.3|13
1734418050000|2024-12-17 06:47:30|102.81|102.31|102.81|102.31|102.84|102.34|102.79|102.29|9
1734418060000|2024-12-17 06:47:40|102.8|102.3|102.81|102.31|102.82|102.32|102.75|102.25|13
1734418070000|2024-12-17 06:47:50|102.8|102.3|102.83|102.33|102.83|102.33|102.79|102.29|4
1734418080000|2024-12-17 06:48:00|102.84|102.34|102.93|102.43|102.93|102.43|102.84|102.34|9
1734418090000|2024-12-17 06:48:10|102.96|102.46|102.89|102.39|102.96|102.46|102.89|102.39|7
1734418100000|2024-12-17 06:48:20|102.88|102.38|102.83|102.33|102.88|102.38|102.83|102.33|5
1734418110000|2024-12-17 06:48:30|102.84|102.34|102.85|102.35|102.86|102.36|102.84|102.34|3
1734418120000|2024-12-17 06:48:40|102.82|102.32|102.82|102.32|102.82|102.32|102.82|102.32|1
1734418130000|2024-12-17 06:48:50|102.83|102.33|102.86|102.36|102.89|102.39|102.83|102.33|11
1734418140000|2024-12-17 06:49:00|102.84|102.34|102.84|102.34|102.84|102.34|102.81|102.31|5
1734418150000|2024-12-17 06:49:10|102.83|102.33|102.82|102.32|102.83|102.33|102.82|102.32|2
1734418160000|2024-12-17 06:49:20|102.83|102.33|102.84|102.34|102.85|102.35|102.82|102.32|13
1734418170000|2024-12-17 06:49:30|102.83|102.33|102.82|102.32|102.84|102.34|102.82|102.32|5
1734418180000|2024-12-17 06:49:40|102.84|102.34|102.82|102.32|102.84|102.34|102.82|102.32|2
1734418190000|2024-12-17 06:49:50|102.83|102.33|102.82|102.32|102.84|102.34|102.82|102.32|3
1734418200000|2024-12-17 06:50:00|102.81|102.31|102.83|102.33|102.83|102.33|102.8|102.3|5
1734418210000|2024-12-17 06:50:10|102.84|102.34|102.85|102.35|102.86|102.36|102.84|102.34|9
1734418220000|2024-12-17 06:50:20|102.86|102.36|102.9|102.4|102.93|102.43|102.86|102.36|15
1734418230000|2024-12-17 06:50:30|102.89|102.39|102.92|102.42|102.92|102.42|102.87|102.37|9
1734418240000|2024-12-17 06:50:40|102.89|102.39|102.92|102.42|102.92|102.42|102.89|102.39|3
1734418250000|2024-12-17 06:50:50|102.91|102.41|102.9|102.4|102.92|102.42|102.89|102.39|5
1734418260000|2024-12-17 06:51:00|102.89|102.39|102.91|102.41|102.92|102.42|102.89|102.39|12
1734418270000|2024-12-17 06:51:10|102.87|102.37|102.82|102.32|102.87|102.37|102.82|102.32|7
1734418280000|2024-12-17 06:51:20|102.85|102.35|102.82|102.32|102.85|102.35|102.82|102.32|6
1734418290000|2024-12-17 06:51:30|102.83|102.33|102.85|102.35|102.86|102.36|102.83|102.33|7
1734418300000|2024-12-17 06:51:40|102.87|102.37|102.84|102.34|102.87|102.37|102.84|102.34|4
1734418320000|2024-12-17 06:52:00|102.81|102.31|102.82|102.32|102.82|102.32|102.81|102.31|2
1734418330000|2024-12-17 06:52:10|102.85|102.35|102.89|102.39|102.91|102.41|102.85|102.35|11
1734418340000|2024-12-17 06:52:20|102.88|102.38|102.9|102.4|102.9|102.4|102.88|102.38|5
1734418350000|2024-12-17 06:52:30|102.89|102.39|102.91|102.41|102.92|102.42|102.86|102.36|8
1734418360000|2024-12-17 06:52:40|102.9|102.4|102.91|102.41|102.91|102.41|102.89|102.39|3
1734418370000|2024-12-17 06:52:50|102.92|102.42|102.88|102.38|102.93|102.43|102.88|102.38|7
1734418380000|2024-12-17 06:53:00|102.9|102.4|102.91|102.41|102.93|102.43|102.89|102.39|5
1734418390000|2024-12-17 06:53:10|102.9|102.4|102.9|102.4|102.91|102.41|102.9|102.4|3
1734418400000|2024-12-17 06:53:20|102.88|102.38|102.87|102.37|102.9|102.4|102.87|102.37|5
1734418410000|2024-12-17 06:53:30|102.86|102.36|102.85|102.35|102.86|102.36|102.82|102.32|10
1734418420000|2024-12-17 06:53:40|102.87|102.37|102.9|102.4|102.93|102.43|102.86|102.36|17
1734418430000|2024-12-17 06:53:50|102.91|102.41|102.88|102.38|102.93|102.43|102.86|102.36|9
1734418440000|2024-12-17 06:54:00|102.87|102.37|102.85|102.35|102.87|102.37|102.84|102.34|9
1734418450000|2024-12-17 06:54:10|102.84|102.34|102.85|102.35|102.88|102.38|102.84|102.34|7
1734418470000|2024-12-17 06:54:30|102.83|102.33|102.83|102.33|102.85|102.35|102.82|102.32|7
1734418480000|2024-12-17 06:54:40|102.84|102.34|102.83|102.33|102.84|102.34|102.83|102.33|2
1734418490000|2024-12-17 06:54:50|102.81|102.31|102.81|102.31|102.83|102.33|102.8|102.3|6
1734418500000|2024-12-17 06:55:00|102.82|102.32|102.86|102.36|102.87|102.37|102.82|102.32|3
1734418510000|2024-12-17 06:55:10|102.9|102.4|102.89|102.39|102.9|102.4|102.88|102.38|3
1734418520000|2024-12-17 06:55:20|102.9|102.4|102.91|102.41|102.91|102.41|102.88|102.38|6
1734418530000|2024-12-17 06:55:30|102.94|102.44|102.94|102.44|102.94|102.44|102.94|102.44|1
1734418540000|2024-12-17 06:55:40|102.95|102.45|102.98|102.48|102.98|102.48|102.94|102.44|11
1734418550000|2024-12-17 06:55:50|102.97|102.47|102.97|102.47|102.99|102.49|102.97|102.47|4
1734418560000|2024-12-17 06:56:00|102.98|102.48|102.98|102.48|103|102.5|102.98|102.48|3
1734418570000|2024-12-17 06:56:10|102.97|102.47|103.02|102.52|103.02|102.52|102.96|102.46|6
1734418580000|2024-12-17 06:56:20|103.01|102.51|103.02|102.52|103.02|102.52|103|102.5|3
1734418590000|2024-12-17 06:56:30|103.03|102.53|103.04|102.54|103.06|102.56|103.03|102.53|6
1734418600000|2024-12-17 06:56:40|103.05|102.55|103.09|102.59|103.09|102.59|103.05|102.55|6
1734418610000|2024-12-17 06:56:50|103.1|102.6|103.08|102.58|103.1|102.6|103.08|102.58|3
1734418620000|2024-12-17 06:57:00|103.1|102.6|103.12|102.62|103.12|102.62|103.08|102.58|6
1734418630000|2024-12-17 06:57:10|103.11|102.61|103.12|102.62|103.12|102.62|103.11|102.61|2
1734418650000|2024-12-17 06:57:30|103.1|102.6|103.03|102.53|103.1|102.6|103.02|102.52|7
1734418670000|2024-12-17 06:57:50|103.02|102.52|102.96|102.46|103.02|102.52|102.96|102.46|3
1734418680000|2024-12-17 06:58:00|102.97|102.47|102.93|102.43|102.97|102.47|102.91|102.41|15
1734418690000|2024-12-17 06:58:10|102.92|102.42|102.97|102.47|102.97|102.47|102.91|102.41|17
1734418720000|2024-12-17 06:58:40|102.94|102.44|102.89|102.39|102.94|102.44|102.89|102.39|6
1734418730000|2024-12-17 06:58:50|102.9|102.4|102.89|102.39|102.9|102.4|102.89|102.39|2
1734418740000|2024-12-17 06:59:00|102.91|102.41|102.88|102.38|102.91|102.41|102.88|102.38|6
1734418750000|2024-12-17 06:59:10|102.86|102.36|102.86|102.36|102.86|102.36|102.86|102.36|1
1734418760000|2024-12-17 06:59:20|102.9|102.4|102.92|102.42|102.92|102.42|102.88|102.38|5
1734418770000|2024-12-17 06:59:30|102.9|102.4|102.87|102.37|102.9|102.4|102.85|102.35|6
1734418780000|2024-12-17 06:59:40|102.89|102.39|102.89|102.39|102.89|102.39|102.89|102.39|1
1734418790000|2024-12-17 06:59:50|102.91|102.41|102.9|102.4|102.93|102.43|102.89|102.39|7
1734418800000|2024-12-17 07:00:00|102.89|102.39|102.97|102.47|102.97|102.47|102.86|102.36|16
1734418810000|2024-12-17 07:00:10|102.94|102.44|102.93|102.43|102.95|102.45|102.93|102.43|5
1734418820000|2024-12-17 07:00:20|102.95|102.45|102.97|102.47|102.98|102.48|102.95|102.45|7
1734418830000|2024-12-17 07:00:30|102.99|102.49|103.05|102.55|103.05|102.55|102.99|102.49|3
1734418840000|2024-12-17 07:00:40|103.06|102.56|103.03|102.53|103.07|102.57|103.03|102.53|5
1734418860000|2024-12-17 07:01:00|103.01|102.51|102.97|102.47|103.01|102.51|102.97|102.47|2
1734418870000|2024-12-17 07:01:10|102.96|102.46|102.94|102.44|102.96|102.46|102.94|102.44|3
1734418880000|2024-12-17 07:01:20|102.95|102.45|102.97|102.47|102.97|102.47|102.95|102.45|3
1734418890000|2024-12-17 07:01:30|102.96|102.46|102.97|102.47|102.97|102.47|102.96|102.46|2
1734418900000|2024-12-17 07:01:40|102.96|102.46|102.94|102.44|102.96|102.46|102.94|102.44|2
1734418910000|2024-12-17 07:01:50|102.92|102.42|102.92|102.42|102.92|102.42|102.9|102.4|5
1734418920000|2024-12-17 07:02:00|102.93|102.43|102.96|102.46|102.98|102.48|102.92|102.42|12
1734418930000|2024-12-17 07:02:10|102.97|102.47|103.01|102.51|103.02|102.52|102.97|102.47|7
1734418940000|2024-12-17 07:02:20|103|102.5|102.91|102.41|103|102.5|102.91|102.41|11
1734418950000|2024-12-17 07:02:30|102.92|102.42|102.93|102.43|102.94|102.44|102.92|102.42|3
1734418960000|2024-12-17 07:02:40|102.94|102.44|102.96|102.46|102.96|102.46|102.94|102.44|5
1734418970000|2024-12-17 07:02:50|102.97|102.47|102.99|102.49|103|102.5|102.97|102.47|4
1734418980000|2024-12-17 07:03:00|102.97|102.47|102.96|102.46|102.97|102.47|102.95|102.45|3
1734418990000|2024-12-17 07:03:10|102.99|102.49|103.05|102.55|103.06|102.56|102.99|102.49|6
1734419000000|2024-12-17 07:03:20|103.04|102.54|103.03|102.53|103.04|102.54|103.03|102.53|2
1734419010000|2024-12-17 07:03:30|103.01|102.51|103|102.5|103.01|102.51|103|102.5|2
1734419020000|2024-12-17 07:03:40|102.99|102.49|103.04|102.54|103.04|102.54|102.99|102.49|4
1734419030000|2024-12-17 07:03:50|103.05|102.55|103.08|102.58|103.08|102.58|103.02|102.52|7
1734419040000|2024-12-17 07:04:00|103.09|102.59|103.05|102.55|103.09|102.59|103.05|102.55|4
1734419050000|2024-12-17 07:04:10|103.04|102.54|103.07|102.57|103.07|102.57|103.04|102.54|2
1734419060000|2024-12-17 07:04:20|103.08|102.58|103.11|102.61|103.12|102.62|103.08|102.58|6
1734419070000|2024-12-17 07:04:30|103.12|102.62|103.14|102.64|103.14|102.64|103.12|102.62|3
1734419080000|2024-12-17 07:04:40|103.15|102.65|103.15|102.65|103.15|102.65|103.15|102.65|1
1734419090000|2024-12-17 07:04:50|103.22|102.72|103.22|102.72|103.22|102.72|103.22|102.72|1
1734419100000|2024-12-17 07:05:00|103.23|102.73|103.26|102.76|103.29|102.79|103.23|102.73|7
1734419110000|2024-12-17 07:05:10|103.25|102.75|103.25|102.75|103.25|102.75|103.25|102.75|1
1734419120000|2024-12-17 07:05:20|103.29|102.79|103.27|102.77|103.29|102.79|103.27|102.77|5
1734419130000|2024-12-17 07:05:30|103.28|102.78|103.31|102.81|103.32|102.82|103.28|102.78|4
1734419140000|2024-12-17 07:05:40|103.32|102.82|103.36|102.86|103.37|102.87|103.32|102.82|5
1734419150000|2024-12-17 07:05:50|103.37|102.87|103.39|102.89|103.39|102.89|103.37|102.87|2
1734419160000|2024-12-17 07:06:00|103.38|102.88|103.33|102.83|103.38|102.88|103.33|102.83|6
1734419170000|2024-12-17 07:06:10|103.32|102.82|103.24|102.74|103.32|102.82|103.24|102.74|8
1734419180000|2024-12-17 07:06:20|103.22|102.72|103.2|102.7|103.22|102.72|103.18|102.68|7
1734419190000|2024-12-17 07:06:30|103.19|102.69|103.24|102.74|103.25|102.75|103.19|102.69|8
1734419200000|2024-12-17 07:06:40|103.25|102.75|103.3|102.8|103.3|102.8|103.25|102.75|5
1734419210000|2024-12-17 07:06:50|103.34|102.84|103.41|102.91|103.43|102.93|103.34|102.84|5
1734419220000|2024-12-17 07:07:00|103.42|102.92|103.4|102.9|103.43|102.93|103.4|102.9|6
1734419230000|2024-12-17 07:07:10|103.43|102.93|103.43|102.93|103.47|102.97|103.41|102.91|10
1734419240000|2024-12-17 07:07:20|103.42|102.92|103.42|102.92|103.46|102.96|103.4|102.9|8
1734419250000|2024-12-17 07:07:30|103.41|102.91|103.45|102.95|103.45|102.95|103.4|102.9|5
1734419260000|2024-12-17 07:07:40|103.46|102.96|103.5|103|103.51|103.01|103.46|102.96|6
1734419290000|2024-12-17 07:08:10|103.43|102.93|103.43|102.93|103.43|102.93|103.43|102.93|1
1734419300000|2024-12-17 07:08:20|103.44|102.94|103.44|102.94|103.46|102.96|103.44|102.94|4
1734419310000|2024-12-17 07:08:30|103.43|102.93|103.37|102.87|103.43|102.93|103.36|102.86|5
1734419320000|2024-12-17 07:08:40|103.36|102.86|103.37|102.87|103.37|102.87|103.34|102.84|5
1734419330000|2024-12-17 07:08:50|103.36|102.86|103.32|102.82|103.36|102.86|103.32|102.82|5
1734419340000|2024-12-17 07:09:00|103.31|102.81|103.35|102.85|103.35|102.85|103.31|102.81|4
1734419350000|2024-12-17 07:09:10|103.37|102.87|103.39|102.89|103.39|102.89|103.37|102.87|3
1734419360000|2024-12-17 07:09:20|103.41|102.91|103.38|102.88|103.41|102.91|103.38|102.88|5
1734419370000|2024-12-17 07:09:30|103.37|102.87|103.34|102.84|103.37|102.87|103.32|102.82|8
1734419380000|2024-12-17 07:09:40|103.33|102.83|103.31|102.81|103.33|102.83|103.31|102.81|7
1734419390000|2024-12-17 07:09:50|103.32|102.82|103.27|102.77|103.32|102.82|103.27|102.77|7
1734419400000|2024-12-17 07:10:00|103.28|102.78|103.31|102.81|103.31|102.81|103.26|102.76|7
1734419410000|2024-12-17 07:10:10|103.32|102.82|103.33|102.83|103.37|102.87|103.32|102.82|9
1734419420000|2024-12-17 07:10:20|103.34|102.84|103.3|102.8|103.34|102.84|103.3|102.8|4
1734419430000|2024-12-17 07:10:30|103.31|102.81|103.3|102.8|103.33|102.83|103.3|102.8|6
1734419440000|2024-12-17 07:10:40|103.29|102.79|103.26|102.76|103.29|102.79|103.26|102.76|3
1734419450000|2024-12-17 07:10:50|103.34|102.84|103.32|102.82|103.34|102.84|103.32|102.82|3
1734419460000|2024-12-17 07:11:00|103.33|102.83|103.34|102.84|103.34|102.84|103.32|102.82|3
1734419470000|2024-12-17 07:11:10|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734419480000|2024-12-17 07:11:20|103.26|102.76|103.26|102.76|103.26|102.76|103.26|102.76|1
1734419500000|2024-12-17 07:11:40|103.24|102.74|103.23|102.73|103.24|102.74|103.23|102.73|2
1734419510000|2024-12-17 07:11:50|103.22|102.72|103.24|102.74|103.26|102.76|103.2|102.7|7
1734419520000|2024-12-17 07:12:00|103.23|102.73|103.24|102.74|103.25|102.75|103.23|102.73|4
1734419530000|2024-12-17 07:12:10|103.23|102.73|103.21|102.71|103.24|102.74|103.21|102.71|4
1734419540000|2024-12-17 07:12:20|103.24|102.74|103.23|102.73|103.24|102.74|103.23|102.73|2
1734419550000|2024-12-17 07:12:30|103.22|102.72|103.14|102.64|103.22|102.72|103.14|102.64|7
1734419560000|2024-12-17 07:12:40|103.13|102.63|103.07|102.57|103.13|102.63|103.07|102.57|6
1734419580000|2024-12-17 07:13:00|103.08|102.58|103.08|102.58|103.09|102.59|103.08|102.58|3
1734419590000|2024-12-17 07:13:10|103.06|102.56|103.05|102.55|103.06|102.56|103.05|102.55|2
1734419600000|2024-12-17 07:13:20|103.06|102.56|103.06|102.56|103.06|102.56|103.06|102.56|1
1734419610000|2024-12-17 07:13:30|103.09|102.59|103.07|102.57|103.09|102.59|103.07|102.57|3
1734419620000|2024-12-17 07:13:40|103.09|102.59|103.09|102.59|103.09|102.59|103.09|102.59|1
1734419630000|2024-12-17 07:13:50|103.08|102.58|103.08|102.58|103.08|102.58|103.08|102.58|1
1734419640000|2024-12-17 07:14:00|103.11|102.61|103.11|102.61|103.11|102.61|103.11|102.61|1
1734419650000|2024-12-17 07:14:10|103.1|102.6|103.1|102.6|103.1|102.6|103.1|102.6|1
1734419680000|2024-12-17 07:14:40|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734419690000|2024-12-17 07:14:50|103.08|102.58|103.1|102.6|103.11|102.61|103.08|102.58|4
1734419700000|2024-12-17 07:15:00|103.09|102.59|103.09|102.59|103.09|102.59|103.09|102.59|1
1734419720000|2024-12-17 07:15:20|103.12|102.62|103.15|102.65|103.15|102.65|103.12|102.62|2
1734419730000|2024-12-17 07:15:30|103.14|102.64|103.13|102.63|103.14|102.64|103.13|102.63|2
1734419740000|2024-12-17 07:15:40|103.11|102.61|103.11|102.61|103.12|102.62|103.09|102.59|6
1734419760000|2024-12-17 07:16:00|103.1|102.6|103.09|102.59|103.1|102.6|103.09|102.59|2
1734419770000|2024-12-17 07:16:10|103.08|102.58|102.99|102.49|103.08|102.58|102.97|102.47|9
1734419780000|2024-12-17 07:16:20|102.98|102.48|102.98|102.48|103|102.5|102.98|102.48|7
1734419790000|2024-12-17 07:16:30|102.97|102.47|102.97|102.47|102.97|102.47|102.97|102.47|1
1734419800000|2024-12-17 07:16:40|102.96|102.46|102.9|102.4|102.96|102.46|102.9|102.4|3
1734419810000|2024-12-17 07:16:50|102.88|102.38|102.91|102.41|102.91|102.41|102.87|102.37|8
1734419820000|2024-12-17 07:17:00|102.9|102.4|102.95|102.45|102.96|102.46|102.89|102.39|11
1734419830000|2024-12-17 07:17:10|103.01|102.51|103.03|102.53|103.04|102.54|103|102.5|5
1734419840000|2024-12-17 07:17:20|103.01|102.51|103.04|102.54|103.05|102.55|103.01|102.51|5
1734419880000|2024-12-17 07:18:00|103.01|102.51|103.02|102.52|103.03|102.53|103|102.5|6
1734419890000|2024-12-17 07:18:10|103.01|102.51|103.07|102.57|103.07|102.57|103|102.5|6
1734419900000|2024-12-17 07:18:20|103.06|102.56|103.07|102.57|103.11|102.61|103.06|102.56|6
1734419910000|2024-12-17 07:18:30|103.06|102.56|103.04|102.54|103.06|102.56|103.04|102.54|3
1734419920000|2024-12-17 07:18:40|103.03|102.53|103.06|102.56|103.06|102.56|103.03|102.53|2
1734419930000|2024-12-17 07:18:50|103.07|102.57|103.06|102.56|103.08|102.58|103.06|102.56|6
1734419940000|2024-12-17 07:19:00|103.07|102.57|103.11|102.61|103.11|102.61|103.07|102.57|4
1734419950000|2024-12-17 07:19:10|103.1|102.6|103.09|102.59|103.1|102.6|103.08|102.58|4
1734419960000|2024-12-17 07:19:20|103.15|102.65|103.22|102.72|103.22|102.72|103.15|102.65|6
1734419970000|2024-12-17 07:19:30|103.24|102.74|103.31|102.81|103.31|102.81|103.24|102.74|9
1734419980000|2024-12-17 07:19:40|103.32|102.82|103.34|102.84|103.36|102.86|103.31|102.81|11
1734419990000|2024-12-17 07:19:50|103.33|102.83|103.39|102.89|103.39|102.89|103.31|102.81|8
1734420000000|2024-12-17 07:20:00|103.38|102.88|103.33|102.83|103.38|102.88|103.33|102.83|5
1734420010000|2024-12-17 07:20:10|103.32|102.82|103.31|102.81|103.32|102.82|103.3|102.8|4
1734420020000|2024-12-17 07:20:20|103.32|102.82|103.35|102.85|103.35|102.85|103.31|102.81|6
1734420030000|2024-12-17 07:20:30|103.36|102.86|103.36|102.86|103.38|102.88|103.36|102.86|8
1734420040000|2024-12-17 07:20:40|103.35|102.85|103.33|102.83|103.35|102.85|103.31|102.81|7
1734420050000|2024-12-17 07:20:50|103.32|102.82|103.32|102.82|103.32|102.82|103.32|102.82|1
1734420060000|2024-12-17 07:21:00|103.44|102.94|103.44|102.94|103.44|102.94|103.44|102.94|1
1734420070000|2024-12-17 07:21:10|103.43|102.93|103.39|102.89|103.43|102.93|103.36|102.86|7
1734420080000|2024-12-17 07:21:20|103.43|102.93|103.43|102.93|103.45|102.95|103.43|102.93|4
1734420090000|2024-12-17 07:21:30|103.42|102.92|103.43|102.93|103.45|102.95|103.4|102.9|9
1734420100000|2024-12-17 07:21:40|103.42|102.92|103.39|102.89|103.42|102.92|103.39|102.89|3
1734420110000|2024-12-17 07:21:50|103.38|102.88|103.3|102.8|103.38|102.88|103.29|102.79|10
1734420120000|2024-12-17 07:22:00|103.31|102.81|103.34|102.84|103.34|102.84|103.31|102.81|4
1734420130000|2024-12-17 07:22:10|103.33|102.83|103.33|102.83|103.34|102.84|103.33|102.83|3
1734420140000|2024-12-17 07:22:20|103.32|102.82|103.34|102.84|103.34|102.84|103.32|102.82|3
1734420150000|2024-12-17 07:22:30|103.33|102.83|103.34|102.84|103.36|102.86|103.33|102.83|5
1734420160000|2024-12-17 07:22:40|103.36|102.86|103.35|102.85|103.36|102.86|103.35|102.85|2
1734420170000|2024-12-17 07:22:50|103.34|102.84|103.3|102.8|103.34|102.84|103.3|102.8|7
1734420180000|2024-12-17 07:23:00|103.31|102.81|103.3|102.8|103.32|102.82|103.29|102.79|7
1734420190000|2024-12-17 07:23:10|103.31|102.81|103.33|102.83|103.33|102.83|103.31|102.81|4
1734420200000|2024-12-17 07:23:20|103.32|102.82|103.34|102.84|103.34|102.84|103.32|102.82|5
1734420210000|2024-12-17 07:23:30|103.33|102.83|103.33|102.83|103.33|102.83|103.33|102.83|1
1734420230000|2024-12-17 07:23:50|103.32|102.82|103.32|102.82|103.32|102.82|103.32|102.82|1
1734420270000|2024-12-17 07:24:30|103.31|102.81|103.28|102.78|103.31|102.81|103.28|102.78|3
1734420300000|2024-12-17 07:25:00|103.26|102.76|103.32|102.82|103.33|102.83|103.26|102.76|6
1734420310000|2024-12-17 07:25:10|103.31|102.81|103.27|102.77|103.31|102.81|103.27|102.77|4
1734420320000|2024-12-17 07:25:20|103.28|102.78|103.34|102.84|103.34|102.84|103.28|102.78|3
1734420330000|2024-12-17 07:25:30|103.35|102.85|103.37|102.87|103.37|102.87|103.35|102.85|2
1734420340000|2024-12-17 07:25:40|103.38|102.88|103.36|102.86|103.38|102.88|103.36|102.86|3
1734420350000|2024-12-17 07:25:50|103.35|102.85|103.36|102.86|103.36|102.86|103.35|102.85|2
1734420360000|2024-12-17 07:26:00|103.37|102.87|103.34|102.84|103.37|102.87|103.34|102.84|4
1734420370000|2024-12-17 07:26:10|103.37|102.87|103.34|102.84|103.37|102.87|103.34|102.84|4
1734420380000|2024-12-17 07:26:20|103.35|102.85|103.34|102.84|103.35|102.85|103.34|102.84|4
1734420390000|2024-12-17 07:26:30|103.35|102.85|103.34|102.84|103.35|102.85|103.34|102.84|2
1734420400000|2024-12-17 07:26:40|103.36|102.86|103.38|102.88|103.38|102.88|103.36|102.86|3
1734420410000|2024-12-17 07:26:50|103.37|102.87|103.41|102.91|103.42|102.92|103.36|102.86|7
1734420420000|2024-12-17 07:27:00|103.4|102.9|103.39|102.89|103.4|102.9|103.38|102.88|4
1734420430000|2024-12-17 07:27:10|103.4|102.9|103.42|102.92|103.43|102.93|103.4|102.9|9
1734420450000|2024-12-17 07:27:30|103.43|102.93|103.43|102.93|103.43|102.93|103.43|102.93|1
1734420460000|2024-12-17 07:27:40|103.44|102.94|103.5|103|103.5|103|103.44|102.94|10
1734420470000|2024-12-17 07:27:50|103.49|102.99|103.48|102.98|103.49|102.99|103.48|102.98|2
1734420480000|2024-12-17 07:28:00|103.47|102.97|103.5|103|103.51|103.01|103.45|102.95|13
1734420490000|2024-12-17 07:28:10|103.49|102.99|103.48|102.98|103.49|102.99|103.48|102.98|2
1734420500000|2024-12-17 07:28:20|103.49|102.99|103.57|103.07|103.57|103.07|103.49|102.99|7
1734420510000|2024-12-17 07:28:30|103.56|103.06|103.55|103.05|103.56|103.06|103.53|103.03|7
1734420520000|2024-12-17 07:28:40|103.54|103.04|103.53|103.03|103.54|103.04|103.53|103.03|2
1734420530000|2024-12-17 07:28:50|103.52|103.02|103.52|103.02|103.52|103.02|103.49|102.99|6
1734420540000|2024-12-17 07:29:00|103.53|103.03|103.57|103.07|103.57|103.07|103.5|103|10
1734420550000|2024-12-17 07:29:10|103.56|103.06|103.59|103.09|103.6|103.1|103.56|103.06|5
1734420560000|2024-12-17 07:29:20|103.58|103.08|103.59|103.09|103.59|103.09|103.55|103.05|4
1734420570000|2024-12-17 07:29:30|103.58|103.08|103.56|103.06|103.58|103.08|103.56|103.06|3
1734420590000|2024-12-17 07:29:50|103.55|103.05|103.49|102.99|103.56|103.06|103.49|102.99|6
1734420600000|2024-12-17 07:30:00|103.48|102.98|103.49|102.99|103.5|103|103.48|102.98|6
1734420610000|2024-12-17 07:30:10|103.47|102.97|103.41|102.91|103.47|102.97|103.41|102.91|6
1734420620000|2024-12-17 07:30:20|103.42|102.92|103.44|102.94|103.48|102.98|103.42|102.92|7
1734420630000|2024-12-17 07:30:30|103.45|102.95|103.47|102.97|103.48|102.98|103.45|102.95|6
1734420650000|2024-12-17 07:30:50|103.45|102.95|103.49|102.99|103.49|102.99|103.45|102.95|6
1734420660000|2024-12-17 07:31:00|103.48|102.98|103.6|103.1|103.62|103.12|103.48|102.98|13
1734420670000|2024-12-17 07:31:10|103.59|103.09|103.51|103.01|103.6|103.1|103.51|103.01|9
1734420680000|2024-12-17 07:31:20|103.52|103.02|103.68|103.18|103.68|103.18|103.52|103.02|7
1734420690000|2024-12-17 07:31:30|103.69|103.19|103.67|103.17|103.69|103.19|103.67|103.17|5
1734420700000|2024-12-17 07:31:40|103.66|103.16|103.69|103.19|103.69|103.19|103.66|103.16|4
1734420710000|2024-12-17 07:31:50|103.68|103.18|103.67|103.17|103.68|103.18|103.66|103.16|8
1734420720000|2024-12-17 07:32:00|103.68|103.18|103.72|103.22|103.72|103.22|103.67|103.17|12
1734420730000|2024-12-17 07:32:10|103.71|103.21|103.69|103.19|103.72|103.22|103.69|103.19|7
1734420740000|2024-12-17 07:32:20|103.67|103.17|103.55|103.05|103.67|103.17|103.55|103.05|11
1734420750000|2024-12-17 07:32:30|103.54|103.04|103.49|102.99|103.54|103.04|103.48|102.98|8
1734420760000|2024-12-17 07:32:40|103.51|103.01|103.57|103.07|103.57|103.07|103.51|103.01|4
1734420770000|2024-12-17 07:32:50|103.56|103.06|103.51|103.01|103.57|103.07|103.51|103.01|6
1734420780000|2024-12-17 07:33:00|103.5|103|103.46|102.96|103.5|103|103.46|102.96|6
1734420790000|2024-12-17 07:33:10|103.45|102.95|103.41|102.91|103.45|102.95|103.41|102.91|3
1734420800000|2024-12-17 07:33:20|103.4|102.9|103.56|103.06|103.56|103.06|103.4|102.9|13
1734420810000|2024-12-17 07:33:30|103.57|103.07|103.65|103.15|103.65|103.15|103.57|103.07|5
1734420820000|2024-12-17 07:33:40|103.66|103.16|103.69|103.19|103.71|103.21|103.66|103.16|5
1734420850000|2024-12-17 07:34:10|103.72|103.22|103.77|103.27|103.77|103.27|103.72|103.22|10
1734420860000|2024-12-17 07:34:20|103.78|103.28|103.8|103.3|103.8|103.3|103.78|103.28|3
1734420870000|2024-12-17 07:34:30|103.79|103.29|103.8|103.3|103.8|103.3|103.79|103.29|6
1734420880000|2024-12-17 07:34:40|103.79|103.29|103.77|103.27|103.81|103.31|103.77|103.27|7
1734420890000|2024-12-17 07:34:50|103.76|103.26|103.75|103.25|103.76|103.26|103.75|103.25|2
1734420900000|2024-12-17 07:35:00|103.72|103.22|103.72|103.22|103.72|103.22|103.71|103.21|9
1734420910000|2024-12-17 07:35:10|103.71|103.21|103.62|103.12|103.71|103.21|103.6|103.1|12
1734420920000|2024-12-17 07:35:20|103.61|103.11|103.6|103.1|103.61|103.11|103.57|103.07|9
1734420930000|2024-12-17 07:35:30|103.58|103.08|103.62|103.12|103.62|103.12|103.58|103.08|4
1734420940000|2024-12-17 07:35:40|103.65|103.15|103.61|103.11|103.65|103.15|103.61|103.11|4
1734420950000|2024-12-17 07:35:50|103.62|103.12|103.62|103.12|103.62|103.12|103.62|103.12|1
1734420960000|2024-12-17 07:36:00|103.61|103.11|103.61|103.11|103.61|103.11|103.59|103.09|5
1734420970000|2024-12-17 07:36:10|103.64|103.14|103.63|103.13|103.67|103.17|103.63|103.13|6
1734420980000|2024-12-17 07:36:20|103.62|103.12|103.64|103.14|103.66|103.16|103.62|103.12|3
1734420990000|2024-12-17 07:36:30|103.61|103.11|103.61|103.11|103.63|103.13|103.61|103.11|4
1734421010000|2024-12-17 07:36:50|103.6|103.1|103.59|103.09|103.6|103.1|103.55|103.05|8
1734421020000|2024-12-17 07:37:00|103.58|103.08|103.58|103.08|103.6|103.1|103.58|103.08|5
1734421030000|2024-12-17 07:37:10|103.55|103.05|103.54|103.04|103.55|103.05|103.54|103.04|2
1734421040000|2024-12-17 07:37:20|103.53|103.03|103.5|103|103.53|103.03|103.49|102.99|4
1734421050000|2024-12-17 07:37:30|103.52|103.02|103.5|103|103.55|103.05|103.5|103|7
1734421060000|2024-12-17 07:37:40|103.54|103.04|103.58|103.08|103.58|103.08|103.53|103.03|6
1734421080000|2024-12-17 07:38:00|103.57|103.07|103.5|103|103.57|103.07|103.5|103|5
1734421090000|2024-12-17 07:38:10|103.51|103.01|103.51|103.01|103.51|103.01|103.5|103|3
1734421100000|2024-12-17 07:38:20|103.5|103|103.48|102.98|103.51|103.01|103.48|102.98|5
1734421110000|2024-12-17 07:38:30|103.47|102.97|103.43|102.93|103.47|102.97|103.43|102.93|4
1734421130000|2024-12-17 07:38:50|103.42|102.92|103.4|102.9|103.42|102.92|103.4|102.9|3
1734421140000|2024-12-17 07:39:00|103.39|102.89|103.39|102.89|103.41|102.91|103.39|102.89|4
1734421150000|2024-12-17 07:39:10|103.4|102.9|103.4|102.9|103.42|102.92|103.4|102.9|8
1734421160000|2024-12-17 07:39:20|103.42|102.92|103.45|102.95|103.45|102.95|103.42|102.92|2
1734421170000|2024-12-17 07:39:30|103.46|102.96|103.48|102.98|103.49|102.99|103.46|102.96|3
1734421200000|2024-12-17 07:40:00|103.49|102.99|103.53|103.03|103.53|103.03|103.49|102.99|3
1734421210000|2024-12-17 07:40:10|103.51|103.01|103.54|103.04|103.56|103.06|103.51|103.01|5
1734421220000|2024-12-17 07:40:20|103.5|103|103.52|103.02|103.52|103.02|103.5|103|3
1734421230000|2024-12-17 07:40:30|103.51|103.01|103.5|103|103.51|103.01|103.5|103|2
1734421240000|2024-12-17 07:40:40|103.51|103.01|103.51|103.01|103.52|103.02|103.51|103.01|3
1734421250000|2024-12-17 07:40:50|103.52|103.02|103.39|102.89|103.57|103.07|103.39|102.89|12
1734421260000|2024-12-17 07:41:00|103.4|102.9|103.46|102.96|103.46|102.96|103.39|102.89|5
1734421270000|2024-12-17 07:41:10|103.5|103|103.46|102.96|103.5|103|103.46|102.96|7
1734421280000|2024-12-17 07:41:20|103.45|102.95|103.44|102.94|103.47|102.97|103.44|102.94|5
1734421290000|2024-12-17 07:41:30|103.45|102.95|103.45|102.95|103.45|102.95|103.45|102.95|1
1734421300000|2024-12-17 07:41:40|103.44|102.94|103.38|102.88|103.44|102.94|103.38|102.88|9
1734421310000|2024-12-17 07:41:50|103.37|102.87|103.33|102.83|103.38|102.88|103.33|102.83|5
1734421340000|2024-12-17 07:42:20|103.34|102.84|103.33|102.83|103.34|102.84|103.33|102.83|2
1734421350000|2024-12-17 07:42:30|103.31|102.81|103.28|102.78|103.31|102.81|103.28|102.78|3
1734421360000|2024-12-17 07:42:40|103.26|102.76|103.28|102.78|103.28|102.78|103.26|102.76|3
1734421370000|2024-12-17 07:42:50|103.26|102.76|103.26|102.76|103.26|102.76|103.26|102.76|1
1734421380000|2024-12-17 07:43:00|103.25|102.75|103.21|102.71|103.25|102.75|103.19|102.69|9
1734421390000|2024-12-17 07:43:10|103.2|102.7|103.16|102.66|103.2|102.7|103.16|102.66|3
1734421400000|2024-12-17 07:43:20|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|2
1734421430000|2024-12-17 07:43:50|103.17|102.67|103.13|102.63|103.17|102.67|103.13|102.63|5
1734421440000|2024-12-17 07:44:00|103.14|102.64|103.27|102.77|103.27|102.77|103.14|102.64|4
1734421450000|2024-12-17 07:44:10|103.3|102.8|103.38|102.88|103.4|102.9|103.3|102.8|6
1734421460000|2024-12-17 07:44:20|103.37|102.87|103.36|102.86|103.38|102.88|103.36|102.86|6
1734421470000|2024-12-17 07:44:30|103.35|102.85|103.32|102.82|103.35|102.85|103.32|102.82|4
1734421480000|2024-12-17 07:44:40|103.33|102.83|103.28|102.78|103.33|102.83|103.28|102.78|4
1734421490000|2024-12-17 07:44:50|103.3|102.8|103.36|102.86|103.36|102.86|103.3|102.8|4
1734421500000|2024-12-17 07:45:00|103.35|102.85|103.47|102.97|103.47|102.97|103.31|102.81|9
1734421510000|2024-12-17 07:45:10|103.48|102.98|103.43|102.93|103.48|102.98|103.43|102.93|6
1734421520000|2024-12-17 07:45:20|103.42|102.92|103.45|102.95|103.46|102.96|103.37|102.87|9
1734421530000|2024-12-17 07:45:30|103.46|102.96|103.39|102.89|103.46|102.96|103.39|102.89|5
1734421540000|2024-12-17 07:45:40|103.38|102.88|103.36|102.86|103.39|102.89|103.35|102.85|10
1734421550000|2024-12-17 07:45:50|103.35|102.85|103.41|102.91|103.41|102.91|103.33|102.83|9
1734421560000|2024-12-17 07:46:00|103.42|102.92|103.45|102.95|103.45|102.95|103.41|102.91|4
1734421570000|2024-12-17 07:46:10|103.39|102.89|103.4|102.9|103.42|102.92|103.37|102.87|8
1734421580000|2024-12-17 07:46:20|103.36|102.86|103.33|102.83|103.36|102.86|103.32|102.82|7
1734421590000|2024-12-17 07:46:30|103.34|102.84|103.37|102.87|103.38|102.88|103.34|102.84|8
1734421600000|2024-12-17 07:46:40|103.36|102.86|103.37|102.87|103.37|102.87|103.34|102.84|5
1734421620000|2024-12-17 07:47:00|103.32|102.82|103.3|102.8|103.32|102.82|103.3|102.8|3
1734421630000|2024-12-17 07:47:10|103.28|102.78|103.29|102.79|103.3|102.8|103.28|102.78|4
1734421640000|2024-12-17 07:47:20|103.28|102.78|103.32|102.82|103.32|102.82|103.27|102.77|7
1734421650000|2024-12-17 07:47:30|103.36|102.86|103.35|102.85|103.36|102.86|103.35|102.85|2
1734421660000|2024-12-17 07:47:40|103.37|102.87|103.38|102.88|103.39|102.89|103.36|102.86|7
1734421670000|2024-12-17 07:47:50|103.4|102.9|103.4|102.9|103.4|102.9|103.4|102.9|1
1734421690000|2024-12-17 07:48:10|103.41|102.91|103.41|102.91|103.41|102.91|103.41|102.91|1
1734421700000|2024-12-17 07:48:20|103.43|102.93|103.4|102.9|103.43|102.93|103.4|102.9|3
1734421710000|2024-12-17 07:48:30|103.41|102.91|103.3|102.8|103.41|102.91|103.3|102.8|7
1734421720000|2024-12-17 07:48:40|103.29|102.79|103.28|102.78|103.29|102.79|103.26|102.76|11
1734421730000|2024-12-17 07:48:50|103.26|102.76|103.19|102.69|103.26|102.76|103.19|102.69|5
1734421740000|2024-12-17 07:49:00|103.18|102.68|103.13|102.63|103.18|102.68|103.13|102.63|5
1734421750000|2024-12-17 07:49:10|103.12|102.62|103.15|102.65|103.15|102.65|103.12|102.62|2
1734421760000|2024-12-17 07:49:20|103.16|102.66|103.21|102.71|103.22|102.72|103.16|102.66|13
1734421770000|2024-12-17 07:49:30|103.22|102.72|103.21|102.71|103.23|102.73|103.21|102.71|10
1734421780000|2024-12-17 07:49:40|103.22|102.72|103.31|102.81|103.31|102.81|103.22|102.72|9
1734421790000|2024-12-17 07:49:50|103.3|102.8|103.3|102.8|103.32|102.82|103.29|102.79|5
1734421800000|2024-12-17 07:50:00|103.31|102.81|103.32|102.82|103.34|102.84|103.31|102.81|4
1734421810000|2024-12-17 07:50:10|103.3|102.8|103.3|102.8|103.32|102.82|103.29|102.79|7
1734421820000|2024-12-17 07:50:20|103.32|102.82|103.36|102.86|103.37|102.87|103.32|102.82|6
1734421830000|2024-12-17 07:50:30|103.35|102.85|103.22|102.72|103.35|102.85|103.21|102.71|9
1734421840000|2024-12-17 07:50:40|103.21|102.71|103.28|102.78|103.29|102.79|103.21|102.71|7
1734421850000|2024-12-17 07:50:50|103.3|102.8|103.27|102.77|103.3|102.8|103.27|102.77|2
1734421860000|2024-12-17 07:51:00|103.22|102.72|102.99|102.49|103.22|102.72|102.99|102.49|9
1734421870000|2024-12-17 07:51:10|102.98|102.48|102.98|102.48|102.98|102.48|102.98|102.48|1
1734421880000|2024-12-17 07:51:20|102.83|102.33|102.83|102.33|102.83|102.33|102.83|102.33|1
1734421890000|2024-12-17 07:51:30|102.84|102.34|102.76|102.26|102.84|102.34|102.76|102.26|9
1734421900000|2024-12-17 07:51:40|102.75|102.25|102.72|102.22|102.75|102.25|102.72|102.22|4
1734421910000|2024-12-17 07:51:50|102.73|102.23|102.66|102.16|102.74|102.24|102.65|102.15|9
1734421920000|2024-12-17 07:52:00|102.65|102.15|102.62|102.12|102.65|102.15|102.62|102.12|6
1734421930000|2024-12-17 07:52:10|102.61|102.11|102.53|102.03|102.61|102.11|102.53|102.03|9
1734421940000|2024-12-17 07:52:20|102.55|102.05|102.58|102.08|102.61|102.11|102.53|102.03|11
1734421950000|2024-12-17 07:52:30|102.57|102.07|102.54|102.04|102.58|102.08|102.54|102.04|7
1734421960000|2024-12-17 07:52:40|102.53|102.03|102.46|101.96|102.54|102.04|102.46|101.96|7
1734421980000|2024-12-17 07:53:00|102.47|101.97|102.43|101.93|102.47|101.97|102.43|101.93|4
1734421990000|2024-12-17 07:53:10|102.41|101.91|102.39|101.89|102.42|101.92|102.37|101.87|7
1734422000000|2024-12-17 07:53:20|102.41|101.91|102.53|102.03|102.53|102.03|102.41|101.91|7
1734422010000|2024-12-17 07:53:30|102.51|102.01|102.47|101.97|102.51|102.01|102.47|101.97|11
1734422020000|2024-12-17 07:53:40|102.48|101.98|102.37|101.87|102.49|101.99|102.37|101.87|14
1734422030000|2024-12-17 07:53:50|102.35|101.85|102.34|101.84|102.36|101.86|102.34|101.84|4
1734422040000|2024-12-17 07:54:00|102.33|101.83|102.35|101.85|102.36|101.86|102.33|101.83|7
1734422050000|2024-12-17 07:54:10|102.37|101.87|102.37|101.87|102.4|101.9|102.37|101.87|5
1734422060000|2024-12-17 07:54:20|102.38|101.88|102.43|101.93|102.43|101.93|102.38|101.88|4
1734422090000|2024-12-17 07:54:50|102.42|101.92|102.44|101.94|102.45|101.95|102.42|101.92|6
1734422100000|2024-12-17 07:55:00|102.42|101.92|102.43|101.93|102.43|101.93|102.41|101.91|7
1734422110000|2024-12-17 07:55:10|102.42|101.92|102.26|101.76|102.42|101.92|102.26|101.76|7
1734422120000|2024-12-17 07:55:20|102.25|101.75|102.25|101.75|102.25|101.75|102.25|101.75|1
1734422130000|2024-12-17 07:55:30|102.23|101.73|102.23|101.73|102.25|101.75|102.22|101.72|7
1734422140000|2024-12-17 07:55:40|102.24|101.74|102.17|101.67|102.24|101.74|102.17|101.67|5
1734422150000|2024-12-17 07:55:50|102.2|101.7|102.2|101.7|102.21|101.71|102.2|101.7|3
1734422160000|2024-12-17 07:56:00|102.21|101.71|102.38|101.88|102.38|101.88|102.2|101.7|6
1734422170000|2024-12-17 07:56:10|102.37|101.87|102.47|101.97|102.47|101.97|102.37|101.87|6
1734422180000|2024-12-17 07:56:20|102.48|101.98|102.55|102.05|102.56|102.06|102.48|101.98|5
1734422190000|2024-12-17 07:56:30|102.59|102.09|102.59|102.09|102.6|102.1|102.59|102.09|3
1734422220000|2024-12-17 07:57:00|102.58|102.08|102.57|102.07|102.58|102.08|102.57|102.07|2
1734422230000|2024-12-17 07:57:10|102.58|102.08|102.58|102.08|102.58|102.08|102.58|102.08|1
1734422240000|2024-12-17 07:57:20|102.62|102.12|102.6|102.1|102.65|102.15|102.6|102.1|6
1734422250000|2024-12-17 07:57:30|102.58|102.08|102.62|102.12|102.63|102.13|102.58|102.08|4
1734422260000|2024-12-17 07:57:40|102.66|102.16|102.68|102.18|102.68|102.18|102.66|102.16|3
1734422270000|2024-12-17 07:57:50|102.67|102.17|102.67|102.17|102.67|102.17|102.67|102.17|1
1734422280000|2024-12-17 07:58:00|102.69|102.19|102.7|102.2|102.7|102.2|102.68|102.18|5
1734422290000|2024-12-17 07:58:10|102.73|102.23|102.84|102.34|102.84|102.34|102.73|102.23|8
1734422300000|2024-12-17 07:58:20|102.85|102.35|102.81|102.31|102.87|102.37|102.79|102.29|10
1734422310000|2024-12-17 07:58:30|102.82|102.32|102.87|102.37|102.87|102.37|102.82|102.32|5
1734422320000|2024-12-17 07:58:40|102.86|102.36|102.9|102.4|102.9|102.4|102.86|102.36|4
1734422330000|2024-12-17 07:58:50|102.91|102.41|102.84|102.34|102.91|102.41|102.84|102.34|6
1734422340000|2024-12-17 07:59:00|102.85|102.35|102.89|102.39|102.89|102.39|102.85|102.35|3
1734422350000|2024-12-17 07:59:10|102.91|102.41|102.91|102.41|102.91|102.41|102.85|102.35|7
1734422360000|2024-12-17 07:59:20|102.93|102.43|103|102.5|103|102.5|102.93|102.43|6
1734422370000|2024-12-17 07:59:30|103.02|102.52|103|102.5|103.02|102.52|102.99|102.49|5
1734422380000|2024-12-17 07:59:40|102.99|102.49|103|102.5|103|102.5|102.98|102.48|10
1734422390000|2024-12-17 07:59:50|102.99|102.49|103.02|102.52|103.02|102.52|102.99|102.49|4
1734422400000|2024-12-17 08:00:00|103.01|102.51|102.97|102.47|103.01|102.51|102.97|102.47|7
1734422410000|2024-12-17 08:00:10|102.98|102.48|103.15|102.65|103.15|102.65|102.98|102.48|10
1734422420000|2024-12-17 08:00:20|103.16|102.66|103.23|102.73|103.24|102.74|103.16|102.66|9
1734422430000|2024-12-17 08:00:30|103.18|102.68|103.28|102.78|103.28|102.78|103.15|102.65|6
1734422440000|2024-12-17 08:00:40|103.27|102.77|103.22|102.72|103.27|102.77|103.21|102.71|7
1734422450000|2024-12-17 08:00:50|103.26|102.76|103.26|102.76|103.27|102.77|103.25|102.75|4
1734422460000|2024-12-17 08:01:00|103.2|102.7|103.2|102.7|103.2|102.7|103.2|102.7|1
1734422470000|2024-12-17 08:01:10|103.17|102.67|103.12|102.62|103.17|102.67|103.12|102.62|8
1734422480000|2024-12-17 08:01:20|103.1|102.6|103.15|102.65|103.15|102.65|103.1|102.6|5
1734422490000|2024-12-17 08:01:30|103.16|102.66|103.18|102.68|103.22|102.72|103.16|102.66|9
1734422500000|2024-12-17 08:01:40|103.19|102.69|103.23|102.73|103.23|102.73|103.19|102.69|5
1734422510000|2024-12-17 08:01:50|103.25|102.75|103.19|102.69|103.25|102.75|103.19|102.69|3
1734422520000|2024-12-17 08:02:00|103.22|102.72|103.22|102.72|103.22|102.72|103.22|102.72|1
1734422530000|2024-12-17 08:02:10|103.23|102.73|103.28|102.78|103.3|102.8|103.23|102.73|9
1734422540000|2024-12-17 08:02:20|103.29|102.79|103.33|102.83|103.35|102.85|103.29|102.79|4
1734422550000|2024-12-17 08:02:30|103.31|102.81|103.26|102.76|103.31|102.81|103.26|102.76|6
1734422560000|2024-12-17 08:02:40|103.27|102.77|103.39|102.89|103.39|102.89|103.27|102.77|7
1734422570000|2024-12-17 08:02:50|103.4|102.9|103.45|102.95|103.45|102.95|103.4|102.9|10
1734422580000|2024-12-17 08:03:00|103.46|102.96|103.63|103.13|103.64|103.14|103.46|102.96|8
1734422590000|2024-12-17 08:03:10|103.61|103.11|103.58|103.08|103.61|103.11|103.55|103.05|10
1734422600000|2024-12-17 08:03:20|103.62|103.12|103.63|103.13|103.67|103.17|103.62|103.12|6
1734422610000|2024-12-17 08:03:30|103.65|103.15|103.65|103.15|103.65|103.15|103.65|103.15|1
1734422620000|2024-12-17 08:03:40|103.64|103.14|103.53|103.03|103.64|103.14|103.53|103.03|11
1734422630000|2024-12-17 08:03:50|103.52|103.02|103.52|103.02|103.55|103.05|103.52|103.02|6
1734422670000|2024-12-17 08:04:30|103.35|102.85|103.43|102.93|103.44|102.94|103.35|102.85|5
1734422680000|2024-12-17 08:04:40|103.42|102.92|103.38|102.88|103.42|102.92|103.38|102.88|4
1734422690000|2024-12-17 08:04:50|103.39|102.89|103.4|102.9|103.45|102.95|103.39|102.89|9
1734422700000|2024-12-17 08:05:00|103.37|102.87|103.35|102.85|103.37|102.87|103.34|102.84|5
1734422710000|2024-12-17 08:05:10|103.33|102.83|103.44|102.94|103.45|102.95|103.33|102.83|9
1734422720000|2024-12-17 08:05:20|103.43|102.93|103.37|102.87|103.43|102.93|103.37|102.87|4
1734422730000|2024-12-17 08:05:30|103.38|102.88|103.37|102.87|103.43|102.93|103.37|102.87|7
1734422740000|2024-12-17 08:05:40|103.35|102.85|103.3|102.8|103.35|102.85|103.3|102.8|5
1734422750000|2024-12-17 08:05:50|103.32|102.82|103.26|102.76|103.32|102.82|103.26|102.76|6
1734422760000|2024-12-17 08:06:00|103.28|102.78|103.33|102.83|103.34|102.84|103.28|102.78|11
1734422770000|2024-12-17 08:06:10|103.36|102.86|103.36|102.86|103.39|102.89|103.35|102.85|5
1734422780000|2024-12-17 08:06:20|103.39|102.89|103.39|102.89|103.4|102.9|103.39|102.89|3
1734422790000|2024-12-17 08:06:30|103.38|102.88|103.37|102.87|103.38|102.88|103.35|102.85|5
1734422800000|2024-12-17 08:06:40|103.35|102.85|103.32|102.82|103.35|102.85|103.32|102.82|4
1734422810000|2024-12-17 08:06:50|103.34|102.84|103.34|102.84|103.34|102.84|103.34|102.84|1
1734422820000|2024-12-17 08:07:00|103.33|102.83|103.3|102.8|103.33|102.83|103.29|102.79|5
1734422830000|2024-12-17 08:07:10|103.29|102.79|103.3|102.8|103.31|102.81|103.28|102.78|8
1734422840000|2024-12-17 08:07:20|103.34|102.84|103.29|102.79|103.34|102.84|103.29|102.79|5
1734422850000|2024-12-17 08:07:30|103.23|102.73|103.23|102.73|103.23|102.73|103.23|102.73|1
1734422860000|2024-12-17 08:07:40|103.25|102.75|103.24|102.74|103.25|102.75|103.24|102.74|2
1734422870000|2024-12-17 08:07:50|103.25|102.75|103.32|102.82|103.32|102.82|103.25|102.75|8
1734422880000|2024-12-17 08:08:00|103.31|102.81|103.29|102.79|103.32|102.82|103.25|102.75|11
1734422890000|2024-12-17 08:08:10|103.32|102.82|103.33|102.83|103.34|102.84|103.31|102.81|6
1734422900000|2024-12-17 08:08:20|103.31|102.81|103.29|102.79|103.31|102.81|103.29|102.79|2
1734422910000|2024-12-17 08:08:30|103.3|102.8|103.48|102.98|103.48|102.98|103.3|102.8|13
1734422920000|2024-12-17 08:08:40|103.47|102.97|103.47|102.97|103.47|102.97|103.47|102.97|1
1734422930000|2024-12-17 08:08:50|103.48|102.98|103.4|102.9|103.48|102.98|103.37|102.87|14
1734422940000|2024-12-17 08:09:00|103.41|102.91|103.39|102.89|103.43|102.93|103.39|102.89|6
1734422950000|2024-12-17 08:09:10|103.38|102.88|103.45|102.95|103.46|102.96|103.35|102.85|12
1734422960000|2024-12-17 08:09:20|103.44|102.94|103.4|102.9|103.44|102.94|103.4|102.9|4
1734422980000|2024-12-17 08:09:40|103.39|102.89|103.38|102.88|103.39|102.89|103.38|102.88|2
1734422990000|2024-12-17 08:09:50|103.4|102.9|103.4|102.9|103.4|102.9|103.4|102.9|1
1734423000000|2024-12-17 08:10:00|103.39|102.89|103.37|102.87|103.39|102.89|103.37|102.87|7
1734423010000|2024-12-17 08:10:10|103.35|102.85|103.29|102.79|103.35|102.85|103.27|102.77|12
1734423020000|2024-12-17 08:10:20|103.3|102.8|103.38|102.88|103.38|102.88|103.3|102.8|7
1734423030000|2024-12-17 08:10:30|103.4|102.9|103.42|102.92|103.43|102.93|103.4|102.9|4
1734423040000|2024-12-17 08:10:40|103.46|102.96|103.46|102.96|103.46|102.96|103.46|102.96|1
1734423050000|2024-12-17 08:10:50|103.44|102.94|103.37|102.87|103.44|102.94|103.37|102.87|7
1734423060000|2024-12-17 08:11:00|103.36|102.86|103.37|102.87|103.41|102.91|103.35|102.85|8
1734423070000|2024-12-17 08:11:10|103.39|102.89|103.4|102.9|103.42|102.92|103.37|102.87|5
1734423080000|2024-12-17 08:11:20|103.41|102.91|103.47|102.97|103.47|102.97|103.41|102.91|7
1734423090000|2024-12-17 08:11:30|103.5|103|103.45|102.95|103.5|103|103.45|102.95|8
1734423100000|2024-12-17 08:11:40|103.44|102.94|103.47|102.97|103.47|102.97|103.39|102.89|9
1734423110000|2024-12-17 08:11:50|103.5|103|103.46|102.96|103.5|103|103.46|102.96|4
1734423120000|2024-12-17 08:12:00|103.47|102.97|103.48|102.98|103.49|102.99|103.47|102.97|11
1734423130000|2024-12-17 08:12:10|103.47|102.97|103.55|103.05|103.55|103.05|103.47|102.97|10
1734423140000|2024-12-17 08:12:20|103.56|103.06|103.54|103.04|103.58|103.08|103.54|103.04|7
1734423150000|2024-12-17 08:12:30|103.53|103.03|103.58|103.08|103.58|103.08|103.48|102.98|9
1734423160000|2024-12-17 08:12:40|103.57|103.07|103.51|103.01|103.57|103.07|103.49|102.99|7
1734423170000|2024-12-17 08:12:50|103.52|103.02|103.51|103.01|103.52|103.02|103.51|103.01|2
1734423180000|2024-12-17 08:13:00|103.5|103|103.37|102.87|103.51|103.01|103.37|102.87|10
1734423190000|2024-12-17 08:13:10|103.38|102.88|103.43|102.93|103.45|102.95|103.38|102.88|7
1734423200000|2024-12-17 08:13:20|103.42|102.92|103.45|102.95|103.47|102.97|103.42|102.92|6
1734423210000|2024-12-17 08:13:30|103.44|102.94|103.38|102.88|103.44|102.94|103.38|102.88|5
1734423220000|2024-12-17 08:13:40|103.37|102.87|103.45|102.95|103.46|102.96|103.37|102.87|7
1734423240000|2024-12-17 08:14:00|103.43|102.93|103.43|102.93|103.43|102.93|103.43|102.93|1
1734423250000|2024-12-17 08:14:10|103.44|102.94|103.44|102.94|103.46|102.96|103.44|102.94|3
1734423260000|2024-12-17 08:14:20|103.43|102.93|103.43|102.93|103.43|102.93|103.43|102.93|1
1734423270000|2024-12-17 08:14:30|103.44|102.94|103.47|102.97|103.47|102.97|103.44|102.94|4
1734423280000|2024-12-17 08:14:40|103.48|102.98|103.53|103.03|103.53|103.03|103.48|102.98|5
1734423290000|2024-12-17 08:14:50|103.55|103.05|103.49|102.99|103.56|103.06|103.49|102.99|10
1734423300000|2024-12-17 08:15:00|103.48|102.98|103.52|103.02|103.52|103.02|103.48|102.98|7
1734423310000|2024-12-17 08:15:10|103.51|103.01|103.43|102.93|103.51|103.01|103.43|102.93|8
1734423320000|2024-12-17 08:15:20|103.45|102.95|103.49|102.99|103.5|103|103.44|102.94|6
1734423330000|2024-12-17 08:15:30|103.48|102.98|103.47|102.97|103.48|102.98|103.46|102.96|4
1734423340000|2024-12-17 08:15:40|103.5|103|103.55|103.05|103.55|103.05|103.49|102.99|4
1734423350000|2024-12-17 08:15:50|103.54|103.04|103.5|103|103.54|103.04|103.5|103|5
1734423360000|2024-12-17 08:16:00|103.49|102.99|103.36|102.86|103.49|102.99|103.36|102.86|5
1734423370000|2024-12-17 08:16:10|103.35|102.85|103.36|102.86|103.36|102.86|103.34|102.84|4
1734423380000|2024-12-17 08:16:20|103.37|102.87|103.4|102.9|103.43|102.93|103.37|102.87|7
1734423390000|2024-12-17 08:16:30|103.38|102.88|103.25|102.75|103.38|102.88|103.25|102.75|8
1734423400000|2024-12-17 08:16:40|103.24|102.74|103.18|102.68|103.24|102.74|103.17|102.67|6
1734423410000|2024-12-17 08:16:50|103.2|102.7|103.29|102.79|103.3|102.8|103.2|102.7|12
1734423420000|2024-12-17 08:17:00|103.31|102.81|103.37|102.87|103.37|102.87|103.31|102.81|3
1734423430000|2024-12-17 08:17:10|103.45|102.95|103.45|102.95|103.45|102.95|103.45|102.95|1
1734423440000|2024-12-17 08:17:20|103.46|102.96|103.45|102.95|103.47|102.97|103.43|102.93|7
1734423450000|2024-12-17 08:17:30|103.47|102.97|103.54|103.04|103.54|103.04|103.46|102.96|7
1734423460000|2024-12-17 08:17:40|103.57|103.07|103.59|103.09|103.59|103.09|103.56|103.06|4
1734423470000|2024-12-17 08:17:50|103.58|103.08|103.67|103.17|103.68|103.18|103.58|103.08|8
1734423480000|2024-12-17 08:18:00|103.66|103.16|103.57|103.07|103.66|103.16|103.57|103.07|13
1734423490000|2024-12-17 08:18:10|103.62|103.12|103.59|103.09|103.62|103.12|103.59|103.09|6
1734423500000|2024-12-17 08:18:20|103.58|103.08|103.6|103.1|103.6|103.1|103.57|103.07|4
1734423520000|2024-12-17 08:18:40|103.69|103.19|103.69|103.19|103.69|103.19|103.69|103.19|1
1734423530000|2024-12-17 08:18:50|103.72|103.22|103.76|103.26|103.77|103.27|103.72|103.22|9
1734423540000|2024-12-17 08:19:00|103.77|103.27|103.73|103.23|103.77|103.27|103.69|103.19|14
1734423550000|2024-12-17 08:19:10|103.72|103.22|103.79|103.29|103.79|103.29|103.7|103.2|12
1734423560000|2024-12-17 08:19:20|103.8|103.3|103.78|103.28|103.84|103.34|103.78|103.28|8
1734423570000|2024-12-17 08:19:30|103.77|103.27|103.67|103.17|103.77|103.27|103.67|103.17|10
1734423580000|2024-12-17 08:19:40|103.71|103.21|103.72|103.22|103.72|103.22|103.71|103.21|2
1734423590000|2024-12-17 08:19:50|103.74|103.24|103.66|103.16|103.74|103.24|103.66|103.16|6
1734423600000|2024-12-17 08:20:00|103.64|103.14|103.51|103.01|103.64|103.14|103.51|103.01|13
1734423610000|2024-12-17 08:20:10|103.5|103|103.54|103.04|103.57|103.07|103.46|102.96|9
1734423620000|2024-12-17 08:20:20|103.49|102.99|103.49|102.99|103.49|102.99|103.49|102.99|1
1734423630000|2024-12-17 08:20:30|103.53|103.03|103.51|103.01|103.53|103.03|103.51|103.01|5
1734423640000|2024-12-17 08:20:40|103.5|103|103.45|102.95|103.5|103|103.42|102.92|10
1734423650000|2024-12-17 08:20:50|103.48|102.98|103.54|103.04|103.55|103.05|103.46|102.96|15
1734423660000|2024-12-17 08:21:00|103.53|103.03|103.52|103.02|103.53|103.03|103.46|102.96|12
1734423670000|2024-12-17 08:21:10|103.53|103.03|103.62|103.12|103.63|103.13|103.53|103.03|14
1734423680000|2024-12-17 08:21:20|103.63|103.13|103.58|103.08|103.72|103.22|103.58|103.08|16
1734423690000|2024-12-17 08:21:30|103.59|103.09|103.64|103.14|103.64|103.14|103.58|103.08|7
1734423700000|2024-12-17 08:21:40|103.65|103.15|103.52|103.02|103.65|103.15|103.52|103.02|12
1734423710000|2024-12-17 08:21:50|103.51|103.01|103.47|102.97|103.51|103.01|103.44|102.94|11
1734423720000|2024-12-17 08:22:00|103.46|102.96|103.45|102.95|103.48|102.98|103.45|102.95|8
1734423730000|2024-12-17 08:22:10|103.44|102.94|103.47|102.97|103.48|102.98|103.43|102.93|8
1734423740000|2024-12-17 08:22:20|103.49|102.99|103.53|103.03|103.56|103.06|103.47|102.97|13
1734423750000|2024-12-17 08:22:30|103.52|103.02|103.52|103.02|103.57|103.07|103.49|102.99|11
1734423760000|2024-12-17 08:22:40|103.51|103.01|103.66|103.16|103.66|103.16|103.51|103.01|13
1734423770000|2024-12-17 08:22:50|103.64|103.14|103.74|103.24|103.74|103.24|103.62|103.12|14
1734423780000|2024-12-17 08:23:00|103.73|103.23|103.7|103.2|103.73|103.23|103.66|103.16|16
1734423790000|2024-12-17 08:23:10|103.69|103.19|103.71|103.21|103.72|103.22|103.66|103.16|19
1734423800000|2024-12-17 08:23:20|103.7|103.2|103.86|103.36|103.87|103.37|103.69|103.19|18
1734423820000|2024-12-17 08:23:40|103.89|103.39|103.89|103.39|103.89|103.39|103.89|103.39|1
1734423830000|2024-12-17 08:23:50|103.88|103.38|103.87|103.37|103.91|103.41|103.85|103.35|10
1734423840000|2024-12-17 08:24:00|103.86|103.36|103.85|103.35|103.86|103.36|103.77|103.27|19
1734423850000|2024-12-17 08:24:10|103.84|103.34|103.78|103.28|103.85|103.35|103.77|103.27|9
1734423860000|2024-12-17 08:24:20|103.77|103.27|103.85|103.35|103.86|103.36|103.77|103.27|9
1734423870000|2024-12-17 08:24:30|103.84|103.34|103.87|103.37|103.88|103.38|103.84|103.34|10
1734423880000|2024-12-17 08:24:40|103.89|103.39|103.97|103.47|103.97|103.47|103.89|103.39|9
1734423890000|2024-12-17 08:24:50|103.96|103.46|103.89|103.39|103.99|103.49|103.89|103.39|20
1734423900000|2024-12-17 08:25:00|103.87|103.37|103.71|103.21|103.87|103.37|103.71|103.21|13
1734423910000|2024-12-17 08:25:10|103.7|103.2|103.8|103.3|103.81|103.31|103.7|103.2|18
1734423920000|2024-12-17 08:25:20|103.79|103.29|103.84|103.34|103.87|103.37|103.78|103.28|16
1734423930000|2024-12-17 08:25:30|103.83|103.33|103.83|103.33|103.83|103.33|103.76|103.26|12
1734423940000|2024-12-17 08:25:40|103.82|103.32|103.86|103.36|103.87|103.37|103.82|103.32|7
1734423950000|2024-12-17 08:25:50|103.91|103.41|104.07|103.57|104.08|103.58|103.88|103.38|21
1734423960000|2024-12-17 08:26:00|104.06|103.56|104.17|103.67|104.17|103.67|104.01|103.51|19
1734423970000|2024-12-17 08:26:10|104.18|103.68|104.14|103.64|104.22|103.72|104.14|103.64|21
1734423980000|2024-12-17 08:26:20|104.15|103.65|104.17|103.67|104.19|103.69|104.15|103.65|8
1734423990000|2024-12-17 08:26:30|104.19|103.69|104.18|103.68|104.22|103.72|104.18|103.68|10
1734424000000|2024-12-17 08:26:40|104.2|103.7|104.18|103.68|104.21|103.71|104.18|103.68|4
1734424010000|2024-12-17 08:26:50|104.08|103.58|104.06|103.56|104.08|103.58|104.05|103.55|3
1734424020000|2024-12-17 08:27:00|104.07|103.57|103.88|103.38|104.08|103.58|103.88|103.38|24
1734424030000|2024-12-17 08:27:10|103.87|103.37|103.87|103.37|103.89|103.39|103.8|103.3|23
1734424040000|2024-12-17 08:27:20|103.86|103.36|103.57|103.07|103.86|103.36|103.54|103.04|21
1734424050000|2024-12-17 08:27:30|103.56|103.06|103.65|103.15|103.68|103.18|103.56|103.06|9
1734424060000|2024-12-17 08:27:40|103.62|103.12|103.68|103.18|103.71|103.21|103.62|103.12|14
1734424070000|2024-12-17 08:27:50|103.67|103.17|103.72|103.22|103.77|103.27|103.67|103.17|13
1734424080000|2024-12-17 08:28:00|103.71|103.21|103.75|103.25|103.76|103.26|103.69|103.19|18
1734424090000|2024-12-17 08:28:10|103.74|103.24|103.71|103.21|103.77|103.27|103.71|103.21|10
1734424100000|2024-12-17 08:28:20|103.74|103.24|103.8|103.3|103.8|103.3|103.73|103.23|13
1734424110000|2024-12-17 08:28:30|103.79|103.29|103.81|103.31|103.81|103.31|103.76|103.26|15
1734424120000|2024-12-17 08:28:40|103.82|103.32|103.83|103.33|103.86|103.36|103.82|103.32|7
1734424130000|2024-12-17 08:28:50|103.85|103.35|103.88|103.38|103.88|103.38|103.85|103.35|4
1734424140000|2024-12-17 08:29:00|103.87|103.37|103.87|103.37|103.89|103.39|103.85|103.35|12
1734424150000|2024-12-17 08:29:10|103.86|103.36|103.91|103.41|103.91|103.41|103.86|103.36|11
1734424160000|2024-12-17 08:29:20|103.89|103.39|103.86|103.36|103.92|103.42|103.86|103.36|15
1734424170000|2024-12-17 08:29:30|103.85|103.35|103.91|103.41|103.92|103.42|103.85|103.35|12
1734424180000|2024-12-17 08:29:40|103.9|103.4|103.94|103.44|103.96|103.46|103.88|103.38|25
1734424190000|2024-12-17 08:29:50|103.93|103.43|103.95|103.45|103.97|103.47|103.92|103.42|10
1734424200000|2024-12-17 08:30:00|103.96|103.46|103.97|103.47|103.97|103.47|103.96|103.46|2
1734424210000|2024-12-17 08:30:10|103.96|103.46|104.1|103.6|104.1|103.6|103.94|103.44|17
1734424220000|2024-12-17 08:30:20|104.09|103.59|104.05|103.55|104.1|103.6|104.03|103.53|23
1734424230000|2024-12-17 08:30:30|104.06|103.56|104.19|103.69|104.2|103.7|104.05|103.55|15
1734424240000|2024-12-17 08:30:40|104.18|103.68|104.26|103.76|104.29|103.79|104.18|103.68|22
1734424250000|2024-12-17 08:30:50|104.28|103.78|104.15|103.65|104.28|103.78|104.15|103.65|20
1734424260000|2024-12-17 08:31:00|104.1|103.6|103.98|103.48|104.1|103.6|103.98|103.48|22
1734424270000|2024-12-17 08:31:10|103.97|103.47|103.95|103.45|103.97|103.47|103.87|103.37|16
1734424280000|2024-12-17 08:31:20|103.96|103.46|103.86|103.36|103.97|103.47|103.86|103.36|9
1734424290000|2024-12-17 08:31:30|103.88|103.38|103.57|103.07|103.9|103.4|103.57|103.07|17
1734424300000|2024-12-17 08:31:40|103.55|103.05|103.41|102.91|103.55|103.05|103.39|102.89|18
1734424310000|2024-12-17 08:31:50|103.4|102.9|103.63|103.13|103.64|103.14|103.4|102.9|21
1734424320000|2024-12-17 08:32:00|103.64|103.14|103.67|103.17|103.68|103.18|103.55|103.05|23
1734424330000|2024-12-17 08:32:10|103.7|103.2|103.82|103.32|103.85|103.35|103.67|103.17|15
1734424340000|2024-12-17 08:32:20|103.79|103.29|103.35|102.85|103.79|103.29|103.35|102.85|11
1734424350000|2024-12-17 08:32:30|103.36|102.86|103.48|102.98|103.48|102.98|103.35|102.85|13
1734424360000|2024-12-17 08:32:40|103.42|102.92|103.61|103.11|103.61|103.11|103.42|102.92|8
1734424370000|2024-12-17 08:32:50|103.66|103.16|103.66|103.16|103.66|103.16|103.66|103.16|1
1734424380000|2024-12-17 08:33:00|103.64|103.14|103.56|103.06|103.64|103.14|103.54|103.04|15
1734424390000|2024-12-17 08:33:10|103.55|103.05|103.56|103.06|103.56|103.06|103.55|103.05|2
1734424400000|2024-12-17 08:33:20|103.59|103.09|103.6|103.1|103.6|103.1|103.59|103.09|2
1734424410000|2024-12-17 08:33:30|103.59|103.09|103.72|103.22|103.72|103.22|103.59|103.09|7
1734424420000|2024-12-17 08:33:40|103.73|103.23|103.59|103.09|103.73|103.23|103.57|103.07|9
1734424430000|2024-12-17 08:33:50|103.58|103.08|103.61|103.11|103.61|103.11|103.55|103.05|11
1734424440000|2024-12-17 08:34:00|103.6|103.1|103.57|103.07|103.6|103.1|103.54|103.04|11
1734424450000|2024-12-17 08:34:10|103.59|103.09|103.58|103.08|103.59|103.09|103.51|103.01|12
1734424460000|2024-12-17 08:34:20|103.57|103.07|103.27|102.77|103.58|103.08|103.26|102.76|18
1734424470000|2024-12-17 08:34:30|103.3|102.8|103.38|102.88|103.4|102.9|103.3|102.8|15
1734424480000|2024-12-17 08:34:40|103.42|102.92|103.39|102.89|103.42|102.92|103.39|102.89|5
1734424490000|2024-12-17 08:34:50|103.4|102.9|103.34|102.84|103.4|102.9|103.33|102.83|12
1734424500000|2024-12-17 08:35:00|103.35|102.85|103.45|102.95|103.45|102.95|103.35|102.85|9
1734424510000|2024-12-17 08:35:10|103.43|102.93|103.41|102.91|103.44|102.94|103.41|102.91|6
1734424520000|2024-12-17 08:35:20|103.42|102.92|103.44|102.94|103.44|102.94|103.42|102.92|11
1734424530000|2024-12-17 08:35:30|103.43|102.93|103.42|102.92|103.45|102.95|103.42|102.92|7
1734424540000|2024-12-17 08:35:40|103.38|102.88|103.44|102.94|103.44|102.94|103.37|102.87|8
1734424550000|2024-12-17 08:35:50|103.45|102.95|103.47|102.97|103.47|102.97|103.45|102.95|2
1734424560000|2024-12-17 08:36:00|103.46|102.96|103.46|102.96|103.47|102.97|103.46|102.96|3
1734424570000|2024-12-17 08:36:10|103.5|103|103.42|102.92|103.5|103|103.42|102.92|9
1734424580000|2024-12-17 08:36:20|103.43|102.93|103.44|102.94|103.44|102.94|103.42|102.92|5
1734424590000|2024-12-17 08:36:30|103.42|102.92|103.42|102.92|103.42|102.92|103.42|102.92|1
1734424600000|2024-12-17 08:36:40|103.43|102.93|103.38|102.88|103.43|102.93|103.38|102.88|7
1734424610000|2024-12-17 08:36:50|103.37|102.87|103.31|102.81|103.37|102.87|103.29|102.79|7
1734424620000|2024-12-17 08:37:00|103.32|102.82|103.42|102.92|103.42|102.92|103.32|102.82|7
1734424630000|2024-12-17 08:37:10|103.45|102.95|103.45|102.95|103.46|102.96|103.43|102.93|8
1734424640000|2024-12-17 08:37:20|103.46|102.96|103.55|103.05|103.55|103.05|103.46|102.96|6
1734424650000|2024-12-17 08:37:30|103.56|103.06|103.46|102.96|103.56|103.06|103.45|102.95|10
1734424660000|2024-12-17 08:37:40|103.45|102.95|103.41|102.91|103.45|102.95|103.38|102.88|6
1734424670000|2024-12-17 08:37:50|103.45|102.95|103.43|102.93|103.45|102.95|103.43|102.93|3
1734424680000|2024-12-17 08:38:00|103.42|102.92|103.38|102.88|103.42|102.92|103.38|102.88|6
1734424690000|2024-12-17 08:38:10|103.37|102.87|103.39|102.89|103.4|102.9|103.37|102.87|4
1734424700000|2024-12-17 08:38:20|103.38|102.88|103.41|102.91|103.41|102.91|103.37|102.87|6
1734424710000|2024-12-17 08:38:30|103.44|102.94|103.51|103.01|103.51|103.01|103.44|102.94|3
1734424720000|2024-12-17 08:38:40|103.64|103.14|103.61|103.11|103.64|103.14|103.59|103.09|6
1734424730000|2024-12-17 08:38:50|103.63|103.13|103.64|103.14|103.64|103.14|103.63|103.13|2
1734424740000|2024-12-17 08:39:00|103.63|103.13|103.73|103.23|103.73|103.23|103.61|103.11|7
1734424750000|2024-12-17 08:39:10|103.75|103.25|103.76|103.26|103.77|103.27|103.75|103.25|3
1734424760000|2024-12-17 08:39:20|103.77|103.27|103.76|103.26|103.77|103.27|103.76|103.26|2
1734424770000|2024-12-17 08:39:30|103.77|103.27|103.77|103.27|103.79|103.29|103.77|103.27|4
1734424790000|2024-12-17 08:39:50|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734424800000|2024-12-17 08:40:00|103.77|103.27|103.71|103.21|103.78|103.28|103.71|103.21|8
1734424810000|2024-12-17 08:40:10|103.7|103.2|103.72|103.22|103.72|103.22|103.7|103.2|5
1734424820000|2024-12-17 08:40:20|103.71|103.21|103.66|103.16|103.73|103.23|103.66|103.16|7
1734424830000|2024-12-17 08:40:30|103.68|103.18|103.75|103.25|103.75|103.25|103.68|103.18|3
1734424840000|2024-12-17 08:40:40|103.76|103.26|103.76|103.26|103.78|103.28|103.76|103.26|9
1734424850000|2024-12-17 08:40:50|103.77|103.27|103.72|103.22|103.77|103.27|103.68|103.18|9
1734424860000|2024-12-17 08:41:00|103.75|103.25|103.83|103.33|103.83|103.33|103.75|103.25|5
1734424870000|2024-12-17 08:41:10|103.86|103.36|103.83|103.33|103.86|103.36|103.81|103.31|7
1734424880000|2024-12-17 08:41:20|103.84|103.34|103.86|103.36|103.86|103.36|103.83|103.33|5
1734424890000|2024-12-17 08:41:30|103.89|103.39|103.89|103.39|103.89|103.39|103.88|103.38|3
1734424900000|2024-12-17 08:41:40|103.88|103.38|103.87|103.37|103.88|103.38|103.83|103.33|5
1734424910000|2024-12-17 08:41:50|103.91|103.41|103.94|103.44|103.95|103.45|103.91|103.41|3
1734424920000|2024-12-17 08:42:00|103.93|103.43|103.93|103.43|103.93|103.43|103.93|103.43|1
1734424930000|2024-12-17 08:42:10|103.95|103.45|104|103.5|104|103.5|103.95|103.45|4
1734424940000|2024-12-17 08:42:20|104.01|103.51|104.01|103.51|104.01|103.51|104.01|103.51|1
1734424950000|2024-12-17 08:42:30|104.02|103.52|104.04|103.54|104.04|103.54|104.02|103.52|2
1734424970000|2024-12-17 08:42:50|104.06|103.56|104.06|103.56|104.06|103.56|104.06|103.56|1
1734424980000|2024-12-17 08:43:00|104.21|103.71|104.21|103.71|104.21|103.71|104.21|103.71|1
1734424990000|2024-12-17 08:43:10|104.19|103.69|104.17|103.67|104.19|103.69|104.17|103.67|3
1734425000000|2024-12-17 08:43:20|104.16|103.66|104.13|103.63|104.16|103.66|104.1|103.6|4
1734425010000|2024-12-17 08:43:30|104.17|103.67|104.25|103.75|104.25|103.75|104.17|103.67|4
1734425020000|2024-12-17 08:43:40|104.26|103.76|104.18|103.68|104.27|103.77|104.18|103.68|9
1734425030000|2024-12-17 08:43:50|104.19|103.69|104.14|103.64|104.19|103.69|104.14|103.64|4
1734425040000|2024-12-17 08:44:00|104.11|103.61|104.1|103.6|104.11|103.61|104.05|103.55|8
1734425050000|2024-12-17 08:44:10|104.09|103.59|104.05|103.55|104.09|103.59|104.05|103.55|6
1734425060000|2024-12-17 08:44:20|104.04|103.54|104.04|103.54|104.04|103.54|103.99|103.49|7
1734425070000|2024-12-17 08:44:30|104.05|103.55|104.05|103.55|104.05|103.55|104.05|103.55|1
1734425080000|2024-12-17 08:44:40|104.06|103.56|104.05|103.55|104.06|103.56|104.05|103.55|2
1734425090000|2024-12-17 08:44:50|104.03|103.53|103.97|103.47|104.03|103.53|103.97|103.47|6
1734425100000|2024-12-17 08:45:00|104.02|103.52|104.05|103.55|104.06|103.56|104.02|103.52|5
1734425110000|2024-12-17 08:45:10|104.06|103.56|104.05|103.55|104.07|103.57|104.04|103.54|7
1734425120000|2024-12-17 08:45:20|104.04|103.54|103.95|103.45|104.04|103.54|103.95|103.45|9
1734425130000|2024-12-17 08:45:30|103.89|103.39|103.88|103.38|103.89|103.39|103.78|103.28|8
1734425140000|2024-12-17 08:45:40|103.9|103.4|103.96|103.46|103.96|103.46|103.9|103.4|5
1734425150000|2024-12-17 08:45:50|103.93|103.43|103.87|103.37|103.93|103.43|103.8|103.3|14
1734425160000|2024-12-17 08:46:00|103.89|103.39|103.84|103.34|103.91|103.41|103.84|103.34|6
1734425170000|2024-12-17 08:46:10|103.88|103.38|103.88|103.38|103.88|103.38|103.87|103.37|3
1734425180000|2024-12-17 08:46:20|103.89|103.39|103.9|103.4|103.93|103.43|103.86|103.36|10
1734425190000|2024-12-17 08:46:30|103.93|103.43|104.01|103.51|104.04|103.54|103.93|103.43|9
1734425200000|2024-12-17 08:46:40|104|103.5|104.05|103.55|104.05|103.55|104|103.5|9
1734425210000|2024-12-17 08:46:50|104.04|103.54|104.06|103.56|104.06|103.56|104.02|103.52|4
1734425220000|2024-12-17 08:47:00|104.08|103.58|104.09|103.59|104.12|103.62|104.05|103.55|10
1734425230000|2024-12-17 08:47:10|104.07|103.57|104.12|103.62|104.13|103.63|104.07|103.57|7
1734425240000|2024-12-17 08:47:20|104.14|103.64|104.15|103.65|104.17|103.67|104.14|103.64|5
1734425250000|2024-12-17 08:47:30|104.13|103.63|103.96|103.46|104.13|103.63|103.96|103.46|10
1734425260000|2024-12-17 08:47:40|103.95|103.45|103.84|103.34|103.95|103.45|103.84|103.34|6
1734425270000|2024-12-17 08:47:50|103.83|103.33|103.84|103.34|103.85|103.35|103.83|103.33|7
1734425280000|2024-12-17 08:48:00|103.81|103.31|103.82|103.32|103.82|103.32|103.76|103.26|9
1734425290000|2024-12-17 08:48:10|103.83|103.33|103.81|103.31|103.87|103.37|103.79|103.29|11
1734425300000|2024-12-17 08:48:20|103.84|103.34|103.8|103.3|103.87|103.37|103.78|103.28|9
1734425310000|2024-12-17 08:48:30|103.81|103.31|103.78|103.28|103.84|103.34|103.78|103.28|10
1734425320000|2024-12-17 08:48:40|103.76|103.26|103.78|103.28|103.78|103.28|103.74|103.24|7
1734425330000|2024-12-17 08:48:50|103.77|103.27|103.83|103.33|103.84|103.34|103.77|103.27|7
1734425340000|2024-12-17 08:49:00|103.82|103.32|103.82|103.32|103.84|103.34|103.81|103.31|8
1734425350000|2024-12-17 08:49:10|103.84|103.34|103.83|103.33|103.84|103.34|103.82|103.32|8
1734425370000|2024-12-17 08:49:30|103.82|103.32|103.81|103.31|103.82|103.32|103.81|103.31|2
1734425380000|2024-12-17 08:49:40|103.8|103.3|103.7|103.2|103.8|103.3|103.69|103.19|11
1734425390000|2024-12-17 08:49:50|103.69|103.19|103.72|103.22|103.72|103.22|103.66|103.16|6
1734425400000|2024-12-17 08:50:00|103.71|103.21|103.66|103.16|103.71|103.21|103.65|103.15|7
1734425410000|2024-12-17 08:50:10|103.67|103.17|103.69|103.19|103.71|103.21|103.67|103.17|6
1734425420000|2024-12-17 08:50:20|103.68|103.18|103.61|103.11|103.68|103.18|103.61|103.11|5
1734425430000|2024-12-17 08:50:30|103.57|103.07|103.6|103.1|103.6|103.1|103.54|103.04|13
1734425440000|2024-12-17 08:50:40|103.61|103.11|103.64|103.14|103.64|103.14|103.6|103.1|8
1734425450000|2024-12-17 08:50:50|103.66|103.16|103.71|103.21|103.71|103.21|103.66|103.16|3
1734425460000|2024-12-17 08:51:00|103.73|103.23|103.67|103.17|103.73|103.23|103.67|103.17|7
1734425470000|2024-12-17 08:51:10|103.65|103.15|103.58|103.08|103.65|103.15|103.58|103.08|11
1734425480000|2024-12-17 08:51:20|103.59|103.09|103.58|103.08|103.61|103.11|103.57|103.07|7
1734425490000|2024-12-17 08:51:30|103.57|103.07|103.57|103.07|103.61|103.11|103.57|103.07|5
1734425500000|2024-12-17 08:51:40|103.56|103.06|103.56|103.06|103.56|103.06|103.56|103.06|1
1734425510000|2024-12-17 08:51:50|103.57|103.07|103.63|103.13|103.63|103.13|103.57|103.07|7
1734425520000|2024-12-17 08:52:00|103.65|103.15|103.68|103.18|103.68|103.18|103.64|103.14|6
1734425530000|2024-12-17 08:52:10|103.71|103.21|103.82|103.32|103.82|103.32|103.71|103.21|6
1734425540000|2024-12-17 08:52:20|103.81|103.31|103.85|103.35|103.86|103.36|103.8|103.3|5
1734425550000|2024-12-17 08:52:30|103.84|103.34|103.83|103.33|103.84|103.34|103.83|103.33|2
1734425570000|2024-12-17 08:52:50|103.8|103.3|103.75|103.25|103.8|103.3|103.75|103.25|3
1734425580000|2024-12-17 08:53:00|103.74|103.24|103.71|103.21|103.74|103.24|103.69|103.19|3
1734425590000|2024-12-17 08:53:10|103.73|103.23|103.64|103.14|103.73|103.23|103.63|103.13|11
1734425600000|2024-12-17 08:53:20|103.66|103.16|103.68|103.18|103.68|103.18|103.66|103.16|3
1734425610000|2024-12-17 08:53:30|103.71|103.21|103.72|103.22|103.74|103.24|103.7|103.2|6
1734425620000|2024-12-17 08:53:40|103.71|103.21|103.68|103.18|103.72|103.22|103.68|103.18|12
1734425630000|2024-12-17 08:53:50|103.69|103.19|103.75|103.25|103.75|103.25|103.69|103.19|8
1734425640000|2024-12-17 08:54:00|103.74|103.24|103.74|103.24|103.74|103.24|103.74|103.24|1
1734425650000|2024-12-17 08:54:10|103.75|103.25|103.79|103.29|103.8|103.3|103.75|103.25|6
1734425660000|2024-12-17 08:54:20|103.8|103.3|103.88|103.38|103.9|103.4|103.8|103.3|8
1734425670000|2024-12-17 08:54:30|103.86|103.36|103.86|103.36|103.86|103.36|103.85|103.35|13
1734425680000|2024-12-17 08:54:40|103.85|103.35|103.95|103.45|103.95|103.45|103.84|103.34|4
1734425690000|2024-12-17 08:54:50|103.94|103.44|103.94|103.44|103.95|103.45|103.94|103.44|3
1734425700000|2024-12-17 08:55:00|103.93|103.43|103.91|103.41|103.93|103.43|103.91|103.41|4
1734425710000|2024-12-17 08:55:10|103.92|103.42|103.91|103.41|103.93|103.43|103.91|103.41|4
1734425720000|2024-12-17 08:55:20|103.9|103.4|103.88|103.38|103.9|103.4|103.88|103.38|2
1734425730000|2024-12-17 08:55:30|103.87|103.37|103.87|103.37|103.88|103.38|103.86|103.36|5
1734425740000|2024-12-17 08:55:40|103.84|103.34|103.83|103.33|103.84|103.34|103.82|103.32|4
1734425770000|2024-12-17 08:56:10|103.81|103.31|103.77|103.27|103.81|103.31|103.77|103.27|6
1734425780000|2024-12-17 08:56:20|103.79|103.29|103.78|103.28|103.81|103.31|103.78|103.28|5
1734425790000|2024-12-17 08:56:30|103.77|103.27|103.8|103.3|103.8|103.3|103.77|103.27|2
1734425800000|2024-12-17 08:56:40|103.82|103.32|103.8|103.3|103.82|103.32|103.8|103.3|3
1734425810000|2024-12-17 08:56:50|103.82|103.32|103.86|103.36|103.88|103.38|103.82|103.32|6
1734425820000|2024-12-17 08:57:00|103.85|103.35|103.91|103.41|103.92|103.42|103.85|103.35|4
1734425830000|2024-12-17 08:57:10|103.9|103.4|103.89|103.39|103.9|103.4|103.88|103.38|4
1734425840000|2024-12-17 08:57:20|103.9|103.4|103.88|103.38|103.9|103.4|103.88|103.38|3
1734425850000|2024-12-17 08:57:30|103.87|103.37|103.81|103.31|103.87|103.37|103.81|103.31|7
1734425860000|2024-12-17 08:57:40|103.82|103.32|103.85|103.35|103.86|103.36|103.82|103.32|5
1734425870000|2024-12-17 08:57:50|103.84|103.34|103.84|103.34|103.84|103.34|103.84|103.34|1
1734425880000|2024-12-17 08:58:00|103.85|103.35|103.89|103.39|103.89|103.39|103.85|103.35|3
1734425890000|2024-12-17 08:58:10|103.87|103.37|103.83|103.33|103.87|103.37|103.83|103.33|3
1734425900000|2024-12-17 08:58:20|103.81|103.31|103.71|103.21|103.81|103.31|103.69|103.19|12
1734425910000|2024-12-17 08:58:30|103.72|103.22|103.71|103.21|103.73|103.23|103.71|103.21|4
1734425920000|2024-12-17 08:58:40|103.69|103.19|103.58|103.08|103.69|103.19|103.58|103.08|9
1734425930000|2024-12-17 08:58:50|103.55|103.05|103.46|102.96|103.55|103.05|103.46|102.96|15
1734425940000|2024-12-17 08:59:00|103.47|102.97|103.47|102.97|103.47|102.97|103.47|102.97|1
1734425950000|2024-12-17 08:59:10|103.48|102.98|103.48|102.98|103.48|102.98|103.48|102.98|1
1734425960000|2024-12-17 08:59:20|103.47|102.97|103.44|102.94|103.48|102.98|103.44|102.94|8
1734425970000|2024-12-17 08:59:30|103.4|102.9|103.36|102.86|103.4|102.9|103.35|102.85|10
1734425980000|2024-12-17 08:59:40|103.37|102.87|103.36|102.86|103.38|102.88|103.36|102.86|8
1734425990000|2024-12-17 08:59:50|103.38|102.88|103.38|102.88|103.38|102.88|103.37|102.87|5
1734426000000|2024-12-17 09:00:00|103.43|102.93|103.35|102.85|103.44|102.94|103.33|102.83|17
1734426010000|2024-12-17 09:00:10|103.36|102.86|103.34|102.84|103.38|102.88|103.34|102.84|8
1734426020000|2024-12-17 09:00:20|103.33|102.83|103.31|102.81|103.33|102.83|103.3|102.8|4
1734426030000|2024-12-17 09:00:30|103.32|102.82|103.27|102.77|103.35|102.85|103.27|102.77|9
1734426040000|2024-12-17 09:00:40|103.28|102.78|103.29|102.79|103.29|102.79|103.25|102.75|8
1734426050000|2024-12-17 09:00:50|103.38|102.88|103.44|102.94|103.45|102.95|103.38|102.88|11
1734426060000|2024-12-17 09:01:00|103.43|102.93|103.34|102.84|103.44|102.94|103.34|102.84|8
1734426070000|2024-12-17 09:01:10|103.35|102.85|103.39|102.89|103.39|102.89|103.35|102.85|7
1734426080000|2024-12-17 09:01:20|103.38|102.88|103.43|102.93|103.43|102.93|103.38|102.88|3
1734426090000|2024-12-17 09:01:30|103.45|102.95|103.4|102.9|103.45|102.95|103.4|102.9|7
1734426100000|2024-12-17 09:01:40|103.39|102.89|103.43|102.93|103.44|102.94|103.39|102.89|6
1734426110000|2024-12-17 09:01:50|103.44|102.94|103.35|102.85|103.44|102.94|103.35|102.85|11
1734426120000|2024-12-17 09:02:00|103.33|102.83|103.35|102.85|103.35|102.85|103.33|102.83|5
1734426130000|2024-12-17 09:02:10|103.36|102.86|103.33|102.83|103.36|102.86|103.33|102.83|6
1734426140000|2024-12-17 09:02:20|103.32|102.82|103.31|102.81|103.32|102.82|103.31|102.81|2
1734426150000|2024-12-17 09:02:30|103.33|102.83|103.34|102.84|103.34|102.84|103.31|102.81|6
1734426160000|2024-12-17 09:02:40|103.36|102.86|103.34|102.84|103.36|102.86|103.33|102.83|10
1734426170000|2024-12-17 09:02:50|103.33|102.83|103.31|102.81|103.34|102.84|103.3|102.8|8
1734426180000|2024-12-17 09:03:00|103.27|102.77|103.2|102.7|103.27|102.77|103.2|102.7|12
1734426190000|2024-12-17 09:03:10|103.15|102.65|103.1|102.6|103.16|102.66|103.1|102.6|9
1734426200000|2024-12-17 09:03:20|103.13|102.63|103.12|102.62|103.16|102.66|103.12|102.62|5
1734426210000|2024-12-17 09:03:30|103.13|102.63|103.15|102.65|103.17|102.67|103.13|102.63|5
1734426220000|2024-12-17 09:03:40|103.18|102.68|103.16|102.66|103.21|102.71|103.16|102.66|6
1734426230000|2024-12-17 09:03:50|103.18|102.68|103.21|102.71|103.21|102.71|103.18|102.68|4
1734426240000|2024-12-17 09:04:00|103.22|102.72|103.42|102.92|103.42|102.92|103.22|102.72|9
1734426250000|2024-12-17 09:04:10|103.43|102.93|103.46|102.96|103.51|103.01|103.43|102.93|17
1734426260000|2024-12-17 09:04:20|103.45|102.95|103.53|103.03|103.53|103.03|103.42|102.92|11
1734426270000|2024-12-17 09:04:30|103.52|103.02|103.54|103.04|103.57|103.07|103.47|102.97|15
1734426280000|2024-12-17 09:04:40|103.56|103.06|103.64|103.14|103.64|103.14|103.56|103.06|13
1734426290000|2024-12-17 09:04:50|103.63|103.13|103.7|103.2|103.71|103.21|103.63|103.13|7
1734426300000|2024-12-17 09:05:00|103.75|103.25|103.72|103.22|103.77|103.27|103.72|103.22|6
1734426310000|2024-12-17 09:05:10|103.73|103.23|103.74|103.24|103.74|103.24|103.69|103.19|10
1734426320000|2024-12-17 09:05:20|103.76|103.26|103.7|103.2|103.76|103.26|103.7|103.2|10
1734426340000|2024-12-17 09:05:40|103.66|103.16|103.65|103.15|103.66|103.16|103.65|103.15|2
1734426350000|2024-12-17 09:05:50|103.64|103.14|103.65|103.15|103.67|103.17|103.64|103.14|9
1734426360000|2024-12-17 09:06:00|103.64|103.14|103.69|103.19|103.7|103.2|103.6|103.1|9
1734426370000|2024-12-17 09:06:10|103.7|103.2|103.63|103.13|103.7|103.2|103.62|103.12|8
1734426380000|2024-12-17 09:06:20|103.65|103.15|103.65|103.15|103.66|103.16|103.65|103.15|3
1734426390000|2024-12-17 09:06:30|103.7|103.2|103.76|103.26|103.77|103.27|103.69|103.19|6
1734426400000|2024-12-17 09:06:40|103.79|103.29|103.85|103.35|103.85|103.35|103.79|103.29|4
1734426410000|2024-12-17 09:06:50|103.95|103.45|103.92|103.42|103.95|103.45|103.9|103.4|6
1734426420000|2024-12-17 09:07:00|103.98|103.48|104.01|103.51|104.05|103.55|103.98|103.48|8
1734426430000|2024-12-17 09:07:10|104|103.5|103.95|103.45|104.02|103.52|103.95|103.45|14
1734426440000|2024-12-17 09:07:20|103.94|103.44|103.95|103.45|103.96|103.46|103.9|103.4|8
1734426450000|2024-12-17 09:07:30|103.92|103.42|103.96|103.46|103.96|103.46|103.91|103.41|7
1734426460000|2024-12-17 09:07:40|103.97|103.47|104|103.5|104.01|103.51|103.96|103.46|6
1734426470000|2024-12-17 09:07:50|104.01|103.51|103.96|103.46|104.02|103.52|103.96|103.46|10
1734426480000|2024-12-17 09:08:00|103.95|103.45|103.97|103.47|103.97|103.47|103.95|103.45|7
1734426490000|2024-12-17 09:08:10|103.99|103.49|104.06|103.56|104.06|103.56|103.99|103.49|8
1734426500000|2024-12-17 09:08:20|104.08|103.58|104.08|103.58|104.08|103.58|104.07|103.57|5
1734426510000|2024-12-17 09:08:30|104.07|103.57|104.04|103.54|104.07|103.57|104.04|103.54|7
1734426520000|2024-12-17 09:08:40|104.05|103.55|104.05|103.55|104.05|103.55|104.05|103.55|1
1734426530000|2024-12-17 09:08:50|103.97|103.47|103.97|103.47|103.97|103.47|103.97|103.47|1
1734426540000|2024-12-17 09:09:00|103.96|103.46|103.93|103.43|103.96|103.46|103.92|103.42|6
1734426550000|2024-12-17 09:09:10|103.92|103.42|103.92|103.42|103.93|103.43|103.91|103.41|7
1734426570000|2024-12-17 09:09:30|103.93|103.43|103.86|103.36|103.93|103.43|103.85|103.35|6
1734426580000|2024-12-17 09:09:40|103.88|103.38|103.88|103.38|103.89|103.39|103.88|103.38|3
1734426590000|2024-12-17 09:09:50|103.9|103.4|103.88|103.38|103.95|103.45|103.88|103.38|13
1734426600000|2024-12-17 09:10:00|103.87|103.37|103.87|103.37|103.87|103.37|103.86|103.36|3
1734426610000|2024-12-17 09:10:10|103.89|103.39|103.9|103.4|103.9|103.4|103.88|103.38|3
1734426620000|2024-12-17 09:10:20|103.91|103.41|103.99|103.49|103.99|103.49|103.91|103.41|6
1734426630000|2024-12-17 09:10:30|104.01|103.51|104.06|103.56|104.08|103.58|104|103.5|8
1734426640000|2024-12-17 09:10:40|104.07|103.57|104.04|103.54|104.07|103.57|104.04|103.54|14
1734426650000|2024-12-17 09:10:50|104.03|103.53|103.98|103.48|104.03|103.53|103.95|103.45|11
1734426660000|2024-12-17 09:11:00|104|103.5|103.95|103.45|104|103.5|103.95|103.45|9
1734426670000|2024-12-17 09:11:10|103.93|103.43|103.97|103.47|103.97|103.47|103.92|103.42|6
1734426680000|2024-12-17 09:11:20|103.99|103.49|103.94|103.44|104.04|103.54|103.93|103.43|13
1734426690000|2024-12-17 09:11:30|103.93|103.43|103.89|103.39|103.95|103.45|103.89|103.39|15
1734426700000|2024-12-17 09:11:40|103.9|103.4|103.95|103.45|103.96|103.46|103.9|103.4|6
1734426710000|2024-12-17 09:11:50|103.93|103.43|104.01|103.51|104.03|103.53|103.93|103.43|8
1734426730000|2024-12-17 09:12:10|104.15|103.65|104.15|103.65|104.15|103.65|104.15|103.65|1
1734426740000|2024-12-17 09:12:20|104.16|103.66|104.07|103.57|104.16|103.66|104.01|103.51|13
1734426750000|2024-12-17 09:12:30|104.08|103.58|104.16|103.66|104.17|103.67|104.07|103.57|17
1734426760000|2024-12-17 09:12:40|104.15|103.65|104.14|103.64|104.16|103.66|104.13|103.63|8
1734426770000|2024-12-17 09:12:50|104.13|103.63|104.09|103.59|104.14|103.64|104.05|103.55|11
1734426780000|2024-12-17 09:13:00|104.08|103.58|104.12|103.62|104.12|103.62|104.08|103.58|4
1734426790000|2024-12-17 09:13:10|104.13|103.63|104.13|103.63|104.2|103.7|104.13|103.63|10
1734426800000|2024-12-17 09:13:20|104.14|103.64|104.22|103.72|104.22|103.72|104.13|103.63|17
1734426810000|2024-12-17 09:13:30|104.29|103.79|104.32|103.82|104.35|103.85|104.28|103.78|14
1734426820000|2024-12-17 09:13:40|104.33|103.83|104.32|103.82|104.33|103.83|104.32|103.82|4
1734426830000|2024-12-17 09:13:50|104.35|103.85|104.24|103.74|104.37|103.87|104.24|103.74|13
1734426840000|2024-12-17 09:14:00|104.23|103.73|104.17|103.67|104.24|103.74|104.17|103.67|7
1734426850000|2024-12-17 09:14:10|104.15|103.65|104.17|103.67|104.17|103.67|104.09|103.59|14
1734426860000|2024-12-17 09:14:20|104.16|103.66|104.18|103.68|104.18|103.68|104.16|103.66|10
1734426870000|2024-12-17 09:14:30|104.21|103.71|104.14|103.64|104.25|103.75|104.14|103.64|11
1734426880000|2024-12-17 09:14:40|104.13|103.63|104.11|103.61|104.14|103.64|104.09|103.59|16
1734426890000|2024-12-17 09:14:50|104.1|103.6|104.12|103.62|104.15|103.65|104.1|103.6|5
1734426900000|2024-12-17 09:15:00|104.12|103.62|104.09|103.59|104.16|103.66|104.05|103.55|16
1734426910000|2024-12-17 09:15:10|104.08|103.58|104.08|103.58|104.14|103.64|104.07|103.57|12
1734426920000|2024-12-17 09:15:20|104.09|103.59|104.16|103.66|104.16|103.66|104.09|103.59|13
1734426930000|2024-12-17 09:15:30|104.17|103.67|104.24|103.74|104.24|103.74|104.16|103.66|6
1734426940000|2024-12-17 09:15:40|104.26|103.76|104.19|103.69|104.26|103.76|104.19|103.69|15
1734426950000|2024-12-17 09:15:50|104.16|103.66|104.16|103.66|104.17|103.67|104.16|103.66|5
1734426960000|2024-12-17 09:16:00|104.15|103.65|104.03|103.53|104.15|103.65|104.01|103.51|12
1734426970000|2024-12-17 09:16:10|104.02|103.52|104.11|103.61|104.12|103.62|103.99|103.49|22
1734426980000|2024-12-17 09:16:20|104.12|103.62|104.1|103.6|104.17|103.67|104.09|103.59|14
1734426990000|2024-12-17 09:16:30|104.08|103.58|104.05|103.55|104.08|103.58|104.05|103.55|6
1734427000000|2024-12-17 09:16:40|104.06|103.56|104.04|103.54|104.06|103.56|104.02|103.52|11
1734427010000|2024-12-17 09:16:50|104.05|103.55|104.07|103.57|104.12|103.62|104.05|103.55|12
1734427020000|2024-12-17 09:17:00|104.06|103.56|104.07|103.57|104.18|103.68|104.06|103.56|18
1734427030000|2024-12-17 09:17:10|104.06|103.56|104.15|103.65|104.18|103.68|104.05|103.55|14
1734427040000|2024-12-17 09:17:20|104.16|103.66|104.21|103.71|104.23|103.73|104.15|103.65|11
1734427050000|2024-12-17 09:17:30|104.2|103.7|104.36|103.86|104.36|103.86|104.2|103.7|11
1734427060000|2024-12-17 09:17:40|104.35|103.85|104.34|103.84|104.35|103.85|104.32|103.82|6
1734427070000|2024-12-17 09:17:50|104.35|103.85|104.42|103.92|104.45|103.95|104.35|103.85|7
1734427080000|2024-12-17 09:18:00|104.41|103.91|104.17|103.67|104.41|103.91|104.17|103.67|18
1734427090000|2024-12-17 09:18:10|104.16|103.66|104.26|103.76|104.27|103.77|104.07|103.57|17
1734427100000|2024-12-17 09:18:20|104.25|103.75|104.23|103.73|104.27|103.77|104.2|103.7|12
1734427110000|2024-12-17 09:18:30|104.21|103.71|104.19|103.69|104.21|103.71|104.15|103.65|14
1734427120000|2024-12-17 09:18:40|104.2|103.7|104.18|103.68|104.26|103.76|104.18|103.68|14
1734427130000|2024-12-17 09:18:50|104.19|103.69|104.35|103.85|104.36|103.86|104.19|103.69|15
1734427140000|2024-12-17 09:19:00|104.34|103.84|104.32|103.82|104.46|103.96|104.3|103.8|20
1734427150000|2024-12-17 09:19:10|104.31|103.81|104.29|103.79|104.36|103.86|104.27|103.77|23
1734427160000|2024-12-17 09:19:20|104.28|103.78|104.39|103.89|104.4|103.9|104.26|103.76|18
1734427170000|2024-12-17 09:19:30|104.36|103.86|104.36|103.86|104.36|103.86|104.27|103.77|17
1734427180000|2024-12-17 09:19:40|104.37|103.87|104.31|103.81|104.37|103.87|104.27|103.77|18
1734427190000|2024-12-17 09:19:50|104.3|103.8|104.2|103.7|104.3|103.8|104.2|103.7|10
1734427200000|2024-12-17 09:20:00|104.21|103.71|104.29|103.79|104.29|103.79|104.18|103.68|19
1734427210000|2024-12-17 09:20:10|104.27|103.77|104.27|103.77|104.41|103.91|104.2|103.7|21
1734427220000|2024-12-17 09:20:20|104.28|103.78|104.25|103.75|104.31|103.81|104.18|103.68|22
1734427230000|2024-12-17 09:20:30|104.21|103.71|104.23|103.73|104.26|103.76|104.2|103.7|13
1734427240000|2024-12-17 09:20:40|104.25|103.75|104.31|103.81|104.38|103.88|104.25|103.75|16
1734427250000|2024-12-17 09:20:50|104.36|103.86|104.3|103.8|104.4|103.9|104.28|103.78|21
1734427260000|2024-12-17 09:21:00|104.29|103.79|104.34|103.84|104.35|103.85|104.23|103.73|22
1734427270000|2024-12-17 09:21:10|104.37|103.87|104.34|103.84|104.4|103.9|104.33|103.83|16
1734427280000|2024-12-17 09:21:20|104.33|103.83|104.39|103.89|104.47|103.97|104.33|103.83|17
1734427290000|2024-12-17 09:21:30|104.37|103.87|104.44|103.94|104.44|103.94|104.36|103.86|15
1734427300000|2024-12-17 09:21:40|104.42|103.92|104.27|103.77|104.44|103.94|104.27|103.77|15
1734427310000|2024-12-17 09:21:50|104.26|103.76|104.34|103.84|104.37|103.87|104.25|103.75|15
1734427320000|2024-12-17 09:22:00|104.33|103.83|104.43|103.93|104.46|103.96|104.33|103.83|16
1734427330000|2024-12-17 09:22:10|104.39|103.89|104.42|103.92|104.45|103.95|104.34|103.84|19
1734427340000|2024-12-17 09:22:20|104.41|103.91|104.27|103.77|104.42|103.92|104.25|103.75|18
1734427350000|2024-12-17 09:22:30|104.29|103.79|104.34|103.84|104.34|103.84|104.25|103.75|12
1734427360000|2024-12-17 09:22:40|104.33|103.83|104.41|103.91|104.45|103.95|104.33|103.83|15
1734427370000|2024-12-17 09:22:50|104.4|103.9|104.43|103.93|104.43|103.93|104.4|103.9|7
1734427380000|2024-12-17 09:23:00|104.42|103.92|104.37|103.87|104.45|103.95|104.34|103.84|16
1734427390000|2024-12-17 09:23:10|104.35|103.85|104.35|103.85|104.37|103.87|104.25|103.75|22
1734427400000|2024-12-17 09:23:20|104.34|103.84|104.26|103.76|104.37|103.87|104.26|103.76|15
1734427410000|2024-12-17 09:23:30|104.27|103.77|104.35|103.85|104.36|103.86|104.25|103.75|19
1734427420000|2024-12-17 09:23:40|104.37|103.87|104.36|103.86|104.37|103.87|104.32|103.82|12
1734427430000|2024-12-17 09:23:50|104.35|103.85|104.2|103.7|104.35|103.85|104.19|103.69|12
1734427440000|2024-12-17 09:24:00|104.21|103.71|104.27|103.77|104.29|103.79|104.2|103.7|7
1734427450000|2024-12-17 09:24:10|104.26|103.76|104.19|103.69|104.27|103.77|104.19|103.69|19
1734427460000|2024-12-17 09:24:20|104.21|103.71|104.21|103.71|104.26|103.76|104.19|103.69|14
1734427470000|2024-12-17 09:24:30|104.22|103.72|104.23|103.73|104.27|103.77|104.22|103.72|5
1734427480000|2024-12-17 09:24:40|104.25|103.75|104.26|103.76|104.27|103.77|104.22|103.72|14
1734427490000|2024-12-17 09:24:50|104.27|103.77|104.3|103.8|104.33|103.83|104.27|103.77|11
1734427500000|2024-12-17 09:25:00|104.31|103.81|104.39|103.89|104.46|103.96|104.31|103.81|14
1734427510000|2024-12-17 09:25:10|104.38|103.88|104.32|103.82|104.38|103.88|104.32|103.82|10
1734427520000|2024-12-17 09:25:20|104.35|103.85|104.4|103.9|104.4|103.9|104.33|103.83|13
1734427530000|2024-12-17 09:25:30|104.39|103.89|104.44|103.94|104.46|103.96|104.37|103.87|11
1734427540000|2024-12-17 09:25:40|104.43|103.93|104.35|103.85|104.43|103.93|104.34|103.84|11
1734427550000|2024-12-17 09:25:50|104.37|103.87|104.35|103.85|104.37|103.87|104.34|103.84|4
1734427560000|2024-12-17 09:26:00|104.37|103.87|104.24|103.74|104.37|103.87|104.24|103.74|8
1734427570000|2024-12-17 09:26:10|104.25|103.75|104.2|103.7|104.27|103.77|104.2|103.7|13
1734427580000|2024-12-17 09:26:20|104.18|103.68|104.23|103.73|104.25|103.75|104.18|103.68|8
1734427590000|2024-12-17 09:26:30|104.24|103.74|104.2|103.7|104.24|103.74|104.2|103.7|5
1734427600000|2024-12-17 09:26:40|104.21|103.71|104.16|103.66|104.21|103.71|104.16|103.66|6
1734427610000|2024-12-17 09:26:50|104.15|103.65|104.18|103.68|104.19|103.69|104.15|103.65|9
1734427620000|2024-12-17 09:27:00|104.19|103.69|104.27|103.77|104.28|103.78|104.19|103.69|8
1734427630000|2024-12-17 09:27:10|104.26|103.76|104.18|103.68|104.26|103.76|104.15|103.65|13
1734427640000|2024-12-17 09:27:20|104.19|103.69|104.27|103.77|104.28|103.78|104.16|103.66|18
1734427650000|2024-12-17 09:27:30|104.26|103.76|104.24|103.74|104.27|103.77|104.24|103.74|4
1734427660000|2024-12-17 09:27:40|104.26|103.76|104.2|103.7|104.26|103.76|104.2|103.7|8
1734427670000|2024-12-17 09:27:50|104.19|103.69|104.17|103.67|104.2|103.7|104.17|103.67|7
1734427680000|2024-12-17 09:28:00|104.16|103.66|104.08|103.58|104.16|103.66|104.06|103.56|7
1734427690000|2024-12-17 09:28:10|104.06|103.56|104.07|103.57|104.09|103.59|104.06|103.56|5
1734427700000|2024-12-17 09:28:20|104.09|103.59|104.16|103.66|104.17|103.67|104.09|103.59|5
1734427710000|2024-12-17 09:28:30|104.21|103.71|104.25|103.75|104.25|103.75|104.18|103.68|12
1734427720000|2024-12-17 09:28:40|104.27|103.77|104.22|103.72|104.27|103.77|104.21|103.71|13
1734427730000|2024-12-17 09:28:50|104.21|103.71|104.24|103.74|104.24|103.74|104.21|103.71|6
1734427740000|2024-12-17 09:29:00|104.26|103.76|104.26|103.76|104.28|103.78|104.25|103.75|9
1734427750000|2024-12-17 09:29:10|104.28|103.78|104.31|103.81|104.31|103.81|104.26|103.76|8
1734427760000|2024-12-17 09:29:20|104.3|103.8|104.31|103.81|104.31|103.81|104.27|103.77|7
1734427770000|2024-12-17 09:29:30|104.32|103.82|104.34|103.84|104.35|103.85|104.32|103.82|5
1734427790000|2024-12-17 09:29:50|104.33|103.83|104.32|103.82|104.35|103.85|104.31|103.81|6
1734427800000|2024-12-17 09:30:00|104.26|103.76|104.28|103.78|104.34|103.84|104.26|103.76|10
1734427810000|2024-12-17 09:30:10|104.27|103.77|104.37|103.87|104.38|103.88|104.27|103.77|12
1734427820000|2024-12-17 09:30:20|104.4|103.9|104.56|104.06|104.57|104.07|104.4|103.9|20
1734427830000|2024-12-17 09:30:30|104.57|104.07|104.54|104.04|104.57|104.07|104.53|104.03|14
1734427840000|2024-12-17 09:30:40|104.56|104.06|104.56|104.06|104.64|104.14|104.54|104.04|15
1734427850000|2024-12-17 09:30:50|104.55|104.05|104.58|104.08|104.58|104.08|104.54|104.04|9
1734427860000|2024-12-17 09:31:00|104.59|104.09|104.65|104.15|104.67|104.17|104.59|104.09|14
1734427870000|2024-12-17 09:31:10|104.64|104.14|104.64|104.14|104.67|104.17|104.62|104.12|11
1734427880000|2024-12-17 09:31:20|104.65|104.15|104.64|104.14|104.68|104.18|104.63|104.13|12
1734427890000|2024-12-17 09:31:30|104.65|104.15|104.65|104.15|104.69|104.19|104.64|104.14|8
1734427900000|2024-12-17 09:31:40|104.64|104.14|104.67|104.17|104.68|104.18|104.64|104.14|7
1734427910000|2024-12-17 09:31:50|104.66|104.16|104.65|104.15|104.68|104.18|104.64|104.14|7
1734427920000|2024-12-17 09:32:00|104.63|104.13|104.67|104.17|104.68|104.18|104.63|104.13|13
1734427930000|2024-12-17 09:32:10|104.75|104.25|104.91|104.41|104.91|104.41|104.75|104.25|12
1734427940000|2024-12-17 09:32:20|104.94|104.44|104.99|104.49|104.99|104.49|104.91|104.41|12
1734427950000|2024-12-17 09:32:30|104.98|104.48|104.89|104.39|104.98|104.48|104.89|104.39|8
1734427960000|2024-12-17 09:32:40|104.9|104.4|104.85|104.35|104.9|104.4|104.84|104.34|16
1734427970000|2024-12-17 09:32:50|104.86|104.36|104.87|104.37|104.87|104.37|104.86|104.36|2
1734427980000|2024-12-17 09:33:00|104.86|104.36|104.88|104.38|104.89|104.39|104.82|104.32|16
1734427990000|2024-12-17 09:33:10|104.86|104.36|104.9|104.4|104.9|104.4|104.86|104.36|11
1734428000000|2024-12-17 09:33:20|104.91|104.41|104.91|104.41|104.94|104.44|104.89|104.39|13
1734428010000|2024-12-17 09:33:30|104.9|104.4|104.88|104.38|104.9|104.4|104.88|104.38|3
1734428020000|2024-12-17 09:33:40|104.82|104.32|104.85|104.35|104.87|104.37|104.81|104.31|10
1734428030000|2024-12-17 09:33:50|104.86|104.36|104.78|104.28|104.87|104.37|104.77|104.27|6
1734428040000|2024-12-17 09:34:00|104.77|104.27|104.78|104.28|104.81|104.31|104.77|104.27|12
1734428050000|2024-12-17 09:34:10|104.77|104.27|104.8|104.3|104.8|104.3|104.74|104.24|11
1734428060000|2024-12-17 09:34:20|104.81|104.31|104.81|104.31|104.81|104.31|104.8|104.3|3
1734428070000|2024-12-17 09:34:30|104.8|104.3|104.81|104.31|104.81|104.31|104.79|104.29|6
1734428080000|2024-12-17 09:34:40|104.83|104.33|104.84|104.34|104.87|104.37|104.83|104.33|6
1734428090000|2024-12-17 09:34:50|104.83|104.33|104.78|104.28|104.83|104.33|104.78|104.28|4
1734428100000|2024-12-17 09:35:00|104.79|104.29|104.79|104.29|104.8|104.3|104.78|104.28|8
1734428110000|2024-12-17 09:35:10|104.8|104.3|104.95|104.45|104.95|104.45|104.79|104.29|10
1734428120000|2024-12-17 09:35:20|104.98|104.48|104.97|104.47|104.99|104.49|104.96|104.46|8
1734428130000|2024-12-17 09:35:30|104.96|104.46|104.91|104.41|104.98|104.48|104.91|104.41|9
1734428140000|2024-12-17 09:35:40|104.9|104.4|104.98|104.48|105|104.5|104.89|104.39|16
1734428150000|2024-12-17 09:35:50|104.96|104.46|104.99|104.49|104.99|104.49|104.95|104.45|6
1734428160000|2024-12-17 09:36:00|104.98|104.48|104.99|104.49|105|104.5|104.97|104.47|9
1734428170000|2024-12-17 09:36:10|104.98|104.48|104.97|104.47|104.98|104.48|104.97|104.47|2
1734428180000|2024-12-17 09:36:20|104.96|104.46|104.97|104.47|104.98|104.48|104.96|104.46|7
1734428190000|2024-12-17 09:36:30|104.98|104.48|104.96|104.46|104.98|104.48|104.96|104.46|5
1734428200000|2024-12-17 09:36:40|104.95|104.45|104.95|104.45|104.98|104.48|104.95|104.45|8
1734428210000|2024-12-17 09:36:50|104.94|104.44|104.96|104.46|104.97|104.47|104.94|104.44|6
1734428220000|2024-12-17 09:37:00|104.97|104.47|104.98|104.48|104.98|104.48|104.94|104.44|13
1734428230000|2024-12-17 09:37:10|104.97|104.47|105.11|104.61|105.13|104.63|104.96|104.46|12
1734428240000|2024-12-17 09:37:20|105.1|104.6|105.09|104.59|105.14|104.64|105.08|104.58|13
1734428250000|2024-12-17 09:37:30|105.08|104.58|105.14|104.64|105.15|104.65|105.08|104.58|12
1734428260000|2024-12-17 09:37:40|105.16|104.66|104.92|104.42|105.19|104.69|104.92|104.42|14
1734428270000|2024-12-17 09:37:50|104.91|104.41|104.93|104.43|104.96|104.46|104.91|104.41|10
1734428280000|2024-12-17 09:38:00|104.94|104.44|105.02|104.52|105.02|104.52|104.94|104.44|2
1734428290000|2024-12-17 09:38:10|105.01|104.51|105.02|104.52|105.02|104.52|104.98|104.48|8
1734428300000|2024-12-17 09:38:20|105.01|104.51|105.01|104.51|105.01|104.51|104.99|104.49|7
1734428310000|2024-12-17 09:38:30|105|104.5|104.98|104.48|105.01|104.51|104.98|104.48|5
1734428320000|2024-12-17 09:38:40|105|104.5|105|104.5|105|104.5|105|104.5|1
1734428330000|2024-12-17 09:38:50|105.01|104.51|105.05|104.55|105.05|104.55|105.01|104.51|2
1734428340000|2024-12-17 09:39:00|105|104.5|104.98|104.48|105|104.5|104.97|104.47|5
1734428350000|2024-12-17 09:39:10|104.97|104.47|104.95|104.45|104.97|104.47|104.95|104.45|3
1734428360000|2024-12-17 09:39:20|104.96|104.46|104.96|104.46|104.98|104.48|104.96|104.46|4
1734428370000|2024-12-17 09:39:30|104.95|104.45|104.97|104.47|104.97|104.47|104.95|104.45|4
1734428380000|2024-12-17 09:39:40|104.96|104.46|104.97|104.47|104.97|104.47|104.96|104.46|2
1734428400000|2024-12-17 09:40:00|104.98|104.48|104.98|104.48|104.98|104.48|104.98|104.48|1
1734428410000|2024-12-17 09:40:10|104.97|104.47|105.06|104.56|105.08|104.58|104.96|104.46|14
1734428420000|2024-12-17 09:40:20|105.05|104.55|105.02|104.52|105.05|104.55|104.97|104.47|7
1734428430000|2024-12-17 09:40:30|105.03|104.53|105.15|104.65|105.15|104.65|105.03|104.53|8
1734428440000|2024-12-17 09:40:40|105.16|104.66|105.19|104.69|105.2|104.7|105.16|104.66|6
1734428450000|2024-12-17 09:40:50|105.2|104.7|105.22|104.72|105.24|104.74|105.2|104.7|8
1734428460000|2024-12-17 09:41:00|105.23|104.73|105.24|104.74|105.25|104.75|105.22|104.72|5
1734428470000|2024-12-17 09:41:10|105.21|104.71|105.21|104.71|105.21|104.71|105.2|104.7|3
1734428480000|2024-12-17 09:41:20|105.22|104.72|105.31|104.81|105.37|104.87|105.22|104.72|9
1734428490000|2024-12-17 09:41:30|105.3|104.8|105.28|104.78|105.3|104.8|105.26|104.76|13
1734428500000|2024-12-17 09:41:40|105.3|104.8|105.3|104.8|105.32|104.82|105.3|104.8|7
1734428510000|2024-12-17 09:41:50|105.29|104.79|105.4|104.9|105.44|104.94|105.29|104.79|18
1734428520000|2024-12-17 09:42:00|105.39|104.89|105.45|104.95|105.45|104.95|105.39|104.89|7
1734428530000|2024-12-17 09:42:10|105.44|104.94|105.64|105.14|105.67|105.17|105.44|104.94|20
1734428540000|2024-12-17 09:42:20|105.65|105.15|105.6|105.1|105.65|105.15|105.59|105.09|10
1734428550000|2024-12-17 09:42:30|105.61|105.11|105.62|105.12|105.66|105.16|105.6|105.1|13
1734428560000|2024-12-17 09:42:40|105.57|105.07|105.57|105.07|105.58|105.08|105.55|105.05|8
1734428570000|2024-12-17 09:42:50|105.58|105.08|105.65|105.15|105.65|105.15|105.57|105.07|12
1734428580000|2024-12-17 09:43:00|105.66|105.16|105.57|105.07|105.67|105.17|105.57|105.07|10
1734428590000|2024-12-17 09:43:10|105.56|105.06|105.47|104.97|105.56|105.06|105.47|104.97|15
1734428600000|2024-12-17 09:43:20|105.46|104.96|105.43|104.93|105.46|104.96|105.43|104.93|10
1734428610000|2024-12-17 09:43:30|105.44|104.94|105.48|104.98|105.48|104.98|105.44|104.94|5
1734428620000|2024-12-17 09:43:40|105.49|104.99|105.53|105.03|105.53|105.03|105.48|104.98|7
1734428630000|2024-12-17 09:43:50|105.54|105.04|105.53|105.03|105.57|105.07|105.52|105.02|7
1734428640000|2024-12-17 09:44:00|105.52|105.02|105.53|105.03|105.53|105.03|105.52|105.02|2
1734428650000|2024-12-17 09:44:10|105.58|105.08|105.61|105.11|105.62|105.12|105.58|105.08|6
1734428660000|2024-12-17 09:44:20|105.62|105.12|105.67|105.17|105.67|105.17|105.62|105.12|4
1734428680000|2024-12-17 09:44:40|105.62|105.12|105.62|105.12|105.62|105.12|105.61|105.11|3
1734428690000|2024-12-17 09:44:50|105.61|105.11|105.59|105.09|105.61|105.11|105.53|105.03|12
1734428700000|2024-12-17 09:45:00|105.6|105.1|105.61|105.11|105.64|105.14|105.59|105.09|10
1734428710000|2024-12-17 09:45:10|105.62|105.12|105.67|105.17|105.67|105.17|105.61|105.11|11
1734428720000|2024-12-17 09:45:20|105.66|105.16|105.68|105.18|105.68|105.18|105.65|105.15|4
1734428730000|2024-12-17 09:45:30|105.67|105.17|105.66|105.16|105.67|105.17|105.65|105.15|4
1734428740000|2024-12-17 09:45:40|105.65|105.15|105.62|105.12|105.66|105.16|105.62|105.12|11
1734428750000|2024-12-17 09:45:50|105.63|105.13|105.63|105.13|105.64|105.14|105.61|105.11|7
1734428760000|2024-12-17 09:46:00|105.64|105.14|105.67|105.17|105.67|105.17|105.62|105.12|9
1734428770000|2024-12-17 09:46:10|105.68|105.18|105.68|105.18|105.68|105.18|105.68|105.18|1
1734428780000|2024-12-17 09:46:20|105.66|105.16|105.81|105.31|105.81|105.31|105.66|105.16|5
1734428790000|2024-12-17 09:46:30|105.8|105.3|105.79|105.29|105.8|105.3|105.77|105.27|6
1734428800000|2024-12-17 09:46:40|105.78|105.28|105.69|105.19|105.78|105.28|105.67|105.17|11
1734428810000|2024-12-17 09:46:50|105.68|105.18|105.67|105.17|105.69|105.19|105.67|105.17|7
1734428820000|2024-12-17 09:47:00|105.66|105.16|105.83|105.33|105.88|105.38|105.66|105.16|21
1734428830000|2024-12-17 09:47:10|105.82|105.32|105.69|105.19|105.82|105.32|105.69|105.19|18
1734428840000|2024-12-17 09:47:20|105.62|105.12|105.71|105.21|105.72|105.22|105.61|105.11|17
1734428850000|2024-12-17 09:47:30|105.7|105.2|105.72|105.22|105.72|105.22|105.7|105.2|3
1734428860000|2024-12-17 09:47:40|105.78|105.28|105.79|105.29|105.82|105.32|105.73|105.23|15
1734428870000|2024-12-17 09:47:50|105.77|105.27|105.79|105.29|105.79|105.29|105.76|105.26|5
1734428880000|2024-12-17 09:48:00|105.8|105.3|105.82|105.32|105.87|105.37|105.8|105.3|12
1734428890000|2024-12-17 09:48:10|105.84|105.34|105.87|105.37|105.88|105.38|105.83|105.33|8
1734428900000|2024-12-17 09:48:20|105.88|105.38|105.91|105.41|105.94|105.44|105.88|105.38|15
1734428910000|2024-12-17 09:48:30|105.9|105.4|105.9|105.4|105.92|105.42|105.89|105.39|9
1734428920000|2024-12-17 09:48:40|105.88|105.38|106|105.5|106|105.5|105.88|105.38|8
1734428930000|2024-12-17 09:48:50|106.01|105.51|106.03|105.53|106.1|105.6|106.01|105.51|17
1734428940000|2024-12-17 09:49:00|106.04|105.54|106.08|105.58|106.1|105.6|106.02|105.52|16
1734428950000|2024-12-17 09:49:10|106.09|105.59|106.2|105.7|106.2|105.7|106.09|105.59|13
1734428960000|2024-12-17 09:49:20|106.19|105.69|106.28|105.78|106.28|105.78|106.1|105.6|21
1734428970000|2024-12-17 09:49:30|106.29|105.79|106.31|105.81|106.31|105.81|106.29|105.79|5
1734428980000|2024-12-17 09:49:40|106.3|105.8|106.3|105.8|106.38|105.88|106.3|105.8|9
1734428990000|2024-12-17 09:49:50|106.31|105.81|106.31|105.81|106.31|105.81|106.26|105.76|10
1734429000000|2024-12-17 09:50:00|106.3|105.8|106.41|105.91|106.45|105.95|106.3|105.8|16
1734429010000|2024-12-17 09:50:10|106.39|105.89|106.44|105.94|106.44|105.94|106.39|105.89|6
1734429020000|2024-12-17 09:50:20|106.45|105.95|106.51|106.01|106.52|106.02|106.45|105.95|10
1734429030000|2024-12-17 09:50:30|106.5|106|106.49|105.99|106.54|106.04|106.47|105.97|15
1734429040000|2024-12-17 09:50:40|106.52|106.02|106.58|106.08|106.58|106.08|106.5|106|19
1734429050000|2024-12-17 09:50:50|106.59|106.09|106.6|106.1|106.62|106.12|106.58|106.08|9
1734429060000|2024-12-17 09:51:00|106.62|106.12|106.6|106.1|106.66|106.16|106.59|106.09|10
1734429070000|2024-12-17 09:51:10|106.65|106.15|106.76|106.26|106.76|106.26|106.62|106.12|18
1734429080000|2024-12-17 09:51:20|106.77|106.27|106.72|106.22|106.77|106.27|106.71|106.21|15
1734429090000|2024-12-17 09:51:30|106.73|106.23|106.69|106.19|106.75|106.25|106.68|106.18|15
1734429100000|2024-12-17 09:51:40|106.64|106.14|106.6|106.1|106.66|106.16|106.6|106.1|10
1734429110000|2024-12-17 09:51:50|106.61|106.11|106.47|105.97|106.61|106.11|106.46|105.96|16
1734429120000|2024-12-17 09:52:00|106.48|105.98|106.5|106|106.56|106.06|106.46|105.96|14
1734429130000|2024-12-17 09:52:10|106.49|105.99|106.51|106.01|106.52|106.02|106.49|105.99|11
1734429140000|2024-12-17 09:52:20|106.5|106|106.67|106.17|106.67|106.17|106.5|106|16
1734429150000|2024-12-17 09:52:30|106.68|106.18|106.7|106.2|106.7|106.2|106.67|106.17|10
1734429160000|2024-12-17 09:52:40|106.71|106.21|106.7|106.2|106.71|106.21|106.69|106.19|5
1734429170000|2024-12-17 09:52:50|106.71|106.21|106.63|106.13|106.71|106.21|106.63|106.13|10
1734429180000|2024-12-17 09:53:00|106.65|106.15|106.6|106.1|106.67|106.17|106.6|106.1|10
1734429190000|2024-12-17 09:53:10|106.59|106.09|106.65|106.15|106.65|106.15|106.57|106.07|14
1734429200000|2024-12-17 09:53:20|106.64|106.14|106.67|106.17|106.68|106.18|106.6|106.1|15
1734429210000|2024-12-17 09:53:30|106.68|106.18|106.65|106.15|106.68|106.18|106.65|106.15|5
1734429220000|2024-12-17 09:53:40|106.67|106.17|106.68|106.18|106.68|106.18|106.67|106.17|2
1734429230000|2024-12-17 09:53:50|106.69|106.19|106.67|106.17|106.69|106.19|106.64|106.14|11
1734429240000|2024-12-17 09:54:00|106.66|106.16|106.66|106.16|106.66|106.16|106.64|106.14|5
1734429250000|2024-12-17 09:54:10|106.67|106.17|106.68|106.18|106.69|106.19|106.67|106.17|5
1734429260000|2024-12-17 09:54:20|106.69|106.19|106.76|106.26|106.79|106.29|106.69|106.19|7
1734429270000|2024-12-17 09:54:30|106.77|106.27|106.81|106.31|106.81|106.31|106.76|106.26|7
1734429280000|2024-12-17 09:54:40|106.8|106.3|106.76|106.26|106.8|106.3|106.76|106.26|9
1734429290000|2024-12-17 09:54:50|106.77|106.27|106.69|106.19|106.77|106.27|106.69|106.19|4
1734429300000|2024-12-17 09:55:00|106.7|106.2|106.68|106.18|106.7|106.2|106.61|106.11|18
1734429310000|2024-12-17 09:55:10|106.69|106.19|106.76|106.26|106.76|106.26|106.69|106.19|13
1734429320000|2024-12-17 09:55:20|106.77|106.27|106.72|106.22|106.78|106.28|106.71|106.21|11
1734429330000|2024-12-17 09:55:30|106.71|106.21|106.71|106.21|106.72|106.22|106.7|106.2|4
1734429340000|2024-12-17 09:55:40|106.7|106.2|106.69|106.19|106.76|106.26|106.69|106.19|11
1734429350000|2024-12-17 09:55:50|106.71|106.21|106.6|106.1|106.71|106.21|106.6|106.1|17
1734429360000|2024-12-17 09:56:00|106.59|106.09|106.68|106.18|106.69|106.19|106.56|106.06|16
1734429370000|2024-12-17 09:56:10|106.67|106.17|106.67|106.17|106.67|106.17|106.65|106.15|6
1734429380000|2024-12-17 09:56:20|106.68|106.18|106.69|106.19|106.72|106.22|106.68|106.18|9
1734429390000|2024-12-17 09:56:30|106.68|106.18|106.67|106.17|106.68|106.18|106.62|106.12|14
1734429400000|2024-12-17 09:56:40|106.66|106.16|106.61|106.11|106.67|106.17|106.61|106.11|14
1734429410000|2024-12-17 09:56:50|106.57|106.07|106.49|105.99|106.57|106.07|106.49|105.99|17
1734429420000|2024-12-17 09:57:00|106.51|106.01|106.48|105.98|106.51|106.01|106.47|105.97|13
1734429430000|2024-12-17 09:57:10|106.49|105.99|106.54|106.04|106.55|106.05|106.47|105.97|11
1734429440000|2024-12-17 09:57:20|106.55|106.05|106.48|105.98|106.56|106.06|106.48|105.98|11
1734429450000|2024-12-17 09:57:30|106.49|105.99|106.46|105.96|106.49|105.99|106.44|105.94|16
1734429460000|2024-12-17 09:57:40|106.49|105.99|106.49|105.99|106.49|105.99|106.47|105.97|6
1734429470000|2024-12-17 09:57:50|106.48|105.98|106.57|106.07|106.59|106.09|106.48|105.98|8
1734429480000|2024-12-17 09:58:00|106.58|106.08|106.58|106.08|106.59|106.09|106.58|106.08|5
1734429490000|2024-12-17 09:58:10|106.56|106.06|106.53|106.03|106.59|106.09|106.49|105.99|19
1734429500000|2024-12-17 09:58:20|106.52|106.02|106.49|105.99|106.53|106.03|106.49|105.99|8
1734429510000|2024-12-17 09:58:30|106.47|105.97|106.48|105.98|106.48|105.98|106.46|105.96|7
1734429520000|2024-12-17 09:58:40|106.47|105.97|106.37|105.87|106.47|105.97|106.35|105.85|15
1734429530000|2024-12-17 09:58:50|106.38|105.88|106.41|105.91|106.41|105.91|106.38|105.88|4
1734429540000|2024-12-17 09:59:00|106.4|105.9|106.46|105.96|106.48|105.98|106.4|105.9|7
1734429550000|2024-12-17 09:59:10|106.47|105.97|106.55|106.05|106.55|106.05|106.47|105.97|8
1734429560000|2024-12-17 09:59:20|106.54|106.04|106.47|105.97|106.54|106.04|106.47|105.97|9
1734429570000|2024-12-17 09:59:30|106.46|105.96|106.46|105.96|106.47|105.97|106.46|105.96|3
1734429580000|2024-12-17 09:59:40|106.47|105.97|106.47|105.97|106.48|105.98|106.46|105.96|10
1734429590000|2024-12-17 09:59:50|106.45|105.95|106.39|105.89|106.46|105.96|106.39|105.89|9
1734429600000|2024-12-17 10:00:00|106.4|105.9|106.36|105.86|106.44|105.94|106.36|105.86|6
1734429610000|2024-12-17 10:00:10|106.33|105.83|106.27|105.77|106.33|105.83|106.27|105.77|6
1734429620000|2024-12-17 10:00:20|106.29|105.79|106.22|105.72|106.29|105.79|106.22|105.72|6
1734429630000|2024-12-17 10:00:30|106.21|105.71|106.12|105.62|106.21|105.71|106.12|105.62|5
1734429650000|2024-12-17 10:00:50|106.08|105.58|105.91|105.41|106.08|105.58|105.91|105.41|10
1734429660000|2024-12-17 10:01:00|105.9|105.4|105.68|105.18|105.91|105.41|105.68|105.18|14
1734429670000|2024-12-17 10:01:10|105.69|105.19|105.62|105.12|105.69|105.19|105.59|105.09|20
1734429680000|2024-12-17 10:01:20|105.61|105.11|105.4|104.9|105.62|105.12|105.4|104.9|17
1734429690000|2024-12-17 10:01:30|105.39|104.89|105.48|104.98|105.48|104.98|105.39|104.89|17
1734429700000|2024-12-17 10:01:40|105.47|104.97|105.6|105.1|105.6|105.1|105.47|104.97|17
1734429710000|2024-12-17 10:01:50|105.66|105.16|105.73|105.23|105.74|105.24|105.66|105.16|3
1734429720000|2024-12-17 10:02:00|105.75|105.25|105.62|105.12|105.75|105.25|105.62|105.12|8
1734429730000|2024-12-17 10:02:10|105.61|105.11|105.59|105.09|105.61|105.11|105.57|105.07|11
1734429740000|2024-12-17 10:02:20|105.58|105.08|105.62|105.12|105.63|105.13|105.58|105.08|11
1734429750000|2024-12-17 10:02:30|105.61|105.11|105.61|105.11|105.64|105.14|105.61|105.11|10
1734429760000|2024-12-17 10:02:40|105.6|105.1|105.64|105.14|105.65|105.15|105.56|105.06|9
1734429770000|2024-12-17 10:02:50|105.6|105.1|105.54|105.04|105.6|105.1|105.53|105.03|17
1734429780000|2024-12-17 10:03:00|105.52|105.02|105.39|104.89|105.53|105.03|105.38|104.88|12
1734429790000|2024-12-17 10:03:10|105.38|104.88|105.44|104.94|105.45|104.95|105.38|104.88|7
1734429800000|2024-12-17 10:03:20|105.4|104.9|105.43|104.93|105.44|104.94|105.39|104.89|17
1734429810000|2024-12-17 10:03:30|105.44|104.94|105.44|104.94|105.44|104.94|105.44|104.94|1
1734429820000|2024-12-17 10:03:40|105.45|104.95|105.43|104.93|105.45|104.95|105.41|104.91|8
1734429840000|2024-12-17 10:04:00|105.49|104.99|105.5|105|105.5|105|105.49|104.99|2
1734429850000|2024-12-17 10:04:10|105.57|105.07|105.52|105.02|105.59|105.09|105.51|105.01|18
1734429860000|2024-12-17 10:04:20|105.53|105.03|105.51|105.01|105.57|105.07|105.51|105.01|14
1734429870000|2024-12-17 10:04:30|105.52|105.02|105.44|104.94|105.52|105.02|105.43|104.93|11
1734429880000|2024-12-17 10:04:40|105.42|104.92|105.35|104.85|105.42|104.92|105.35|104.85|11
1734429890000|2024-12-17 10:04:50|105.33|104.83|105.31|104.81|105.33|104.83|105.31|104.81|3
1734429900000|2024-12-17 10:05:00|105.3|104.8|105.41|104.91|105.41|104.91|105.27|104.77|11
1734429910000|2024-12-17 10:05:10|105.43|104.93|105.34|104.84|105.43|104.93|105.28|104.78|19
1734429920000|2024-12-17 10:05:20|105.36|104.86|105.52|105.02|105.52|105.02|105.36|104.86|11
1734429930000|2024-12-17 10:05:30|105.5|105|105.46|104.96|105.5|105|105.43|104.93|13
1734429940000|2024-12-17 10:05:40|105.45|104.95|105.6|105.1|105.6|105.1|105.45|104.95|12
1734429950000|2024-12-17 10:05:50|105.62|105.12|105.66|105.16|105.66|105.16|105.58|105.08|8
1734429960000|2024-12-17 10:06:00|105.65|105.15|105.84|105.34|105.84|105.34|105.65|105.15|9
1734429970000|2024-12-17 10:06:10|105.86|105.36|105.85|105.35|105.88|105.38|105.85|105.35|8
1734429980000|2024-12-17 10:06:20|105.83|105.33|105.75|105.25|105.83|105.33|105.75|105.25|7
1734429990000|2024-12-17 10:06:30|105.73|105.23|105.59|105.09|105.73|105.23|105.59|105.09|10
1734430000000|2024-12-17 10:06:40|105.58|105.08|105.45|104.95|105.58|105.08|105.43|104.93|13
1734430010000|2024-12-17 10:06:50|105.46|104.96|105.51|105.01|105.52|105.02|105.46|104.96|8
1734430020000|2024-12-17 10:07:00|105.5|105|105.42|104.92|105.5|105|105.42|104.92|7
1734430030000|2024-12-17 10:07:10|105.47|104.97|105.47|104.97|105.47|104.97|105.47|104.97|1
1734430040000|2024-12-17 10:07:20|105.54|105.04|105.54|105.04|105.62|105.12|105.54|105.04|14
1734430050000|2024-12-17 10:07:30|105.55|105.05|105.52|105.02|105.55|105.05|105.51|105.01|10
1734430060000|2024-12-17 10:07:40|105.51|105.01|105.55|105.05|105.55|105.05|105.51|105.01|5
1734430070000|2024-12-17 10:07:50|105.57|105.07|105.64|105.14|105.64|105.14|105.57|105.07|6
1734430080000|2024-12-17 10:08:00|105.62|105.12|105.59|105.09|105.62|105.12|105.59|105.09|4
1734430090000|2024-12-17 10:08:10|105.6|105.1|105.58|105.08|105.64|105.14|105.57|105.07|15
1734430100000|2024-12-17 10:08:20|105.59|105.09|105.54|105.04|105.6|105.1|105.53|105.03|11
1734430110000|2024-12-17 10:08:30|105.55|105.05|105.54|105.04|105.57|105.07|105.52|105.02|12
1734430120000|2024-12-17 10:08:40|105.53|105.03|105.55|105.05|105.55|105.05|105.52|105.02|9
1734430130000|2024-12-17 10:08:50|105.56|105.06|105.43|104.93|105.57|105.07|105.42|104.92|12
1734430140000|2024-12-17 10:09:00|105.42|104.92|105.46|104.96|105.46|104.96|105.42|104.92|8
1734430150000|2024-12-17 10:09:10|105.44|104.94|105.47|104.97|105.47|104.97|105.44|104.94|7
1734430160000|2024-12-17 10:09:20|105.48|104.98|105.54|105.04|105.56|105.06|105.47|104.97|8
1734430170000|2024-12-17 10:09:30|105.53|105.03|105.48|104.98|105.53|105.03|105.46|104.96|8
1734430180000|2024-12-17 10:09:40|105.49|104.99|105.51|105.01|105.52|105.02|105.49|104.99|5
1734430190000|2024-12-17 10:09:50|105.5|105|105.48|104.98|105.51|105.01|105.46|104.96|7
1734430200000|2024-12-17 10:10:00|105.49|104.99|105.54|105.04|105.57|105.07|105.49|104.99|10
1734430210000|2024-12-17 10:10:10|105.55|105.05|105.59|105.09|105.59|105.09|105.54|105.04|5
1734430220000|2024-12-17 10:10:20|105.58|105.08|105.56|105.06|105.58|105.08|105.56|105.06|2
1734430230000|2024-12-17 10:10:30|105.55|105.05|105.55|105.05|105.56|105.06|105.55|105.05|3
1734430240000|2024-12-17 10:10:40|105.56|105.06|105.49|104.99|105.56|105.06|105.48|104.98|13
1734430250000|2024-12-17 10:10:50|105.51|105.01|105.61|105.11|105.61|105.11|105.51|105.01|9
1734430260000|2024-12-17 10:11:00|105.6|105.1|105.54|105.04|105.61|105.11|105.54|105.04|11
1734430270000|2024-12-17 10:11:10|105.55|105.05|105.58|105.08|105.62|105.12|105.55|105.05|13
1734430280000|2024-12-17 10:11:20|105.59|105.09|105.55|105.05|105.59|105.09|105.54|105.04|7
1734430290000|2024-12-17 10:11:30|105.54|105.04|105.55|105.05|105.55|105.05|105.54|105.04|6
1734430300000|2024-12-17 10:11:40|105.56|105.06|105.59|105.09|105.59|105.09|105.56|105.06|7
1734430310000|2024-12-17 10:11:50|105.62|105.12|105.58|105.08|105.62|105.12|105.54|105.04|9
1734430320000|2024-12-17 10:12:00|105.59|105.09|105.58|105.08|105.59|105.09|105.57|105.07|8
1734430330000|2024-12-17 10:12:10|105.59|105.09|105.55|105.05|105.59|105.09|105.55|105.05|14
1734430340000|2024-12-17 10:12:20|105.59|105.09|105.86|105.36|105.86|105.36|105.59|105.09|9
1734430350000|2024-12-17 10:12:30|105.93|105.43|106.15|105.65|106.17|105.67|105.91|105.41|18
1734430360000|2024-12-17 10:12:40|106.16|105.66|106.15|105.65|106.2|105.7|106.15|105.65|11
1734430370000|2024-12-17 10:12:50|106.14|105.64|106.13|105.63|106.15|105.65|106.12|105.62|6
1734430380000|2024-12-17 10:13:00|106.11|105.61|106.13|105.63|106.16|105.66|106.09|105.59|7
1734430390000|2024-12-17 10:13:10|106.11|105.61|105.99|105.49|106.11|105.61|105.99|105.49|9
1734430400000|2024-12-17 10:13:20|106.02|105.52|106.02|105.52|106.03|105.53|106.01|105.51|4
1734430410000|2024-12-17 10:13:30|106.03|105.53|106.06|105.56|106.06|105.56|106.03|105.53|4
1734430420000|2024-12-17 10:13:40|106.02|105.52|106.02|105.52|106.02|105.52|106.02|105.52|1
1734430430000|2024-12-17 10:13:50|106.03|105.53|105.96|105.46|106.03|105.53|105.96|105.46|7
1734430440000|2024-12-17 10:14:00|105.97|105.47|105.98|105.48|105.98|105.48|105.96|105.46|8
1734430450000|2024-12-17 10:14:10|105.99|105.49|105.9|105.4|105.99|105.49|105.9|105.4|5
1734430460000|2024-12-17 10:14:20|105.91|105.41|105.91|105.41|105.93|105.43|105.91|105.41|5
1734430470000|2024-12-17 10:14:30|105.92|105.42|105.99|105.49|105.99|105.49|105.91|105.41|8
1734430480000|2024-12-17 10:14:40|106|105.5|105.95|105.45|106.01|105.51|105.95|105.45|5
1734430490000|2024-12-17 10:14:50|105.94|105.44|105.91|105.41|105.95|105.45|105.9|105.4|7
1734430500000|2024-12-17 10:15:00|105.98|105.48|105.95|105.45|105.99|105.49|105.92|105.42|14
1734430510000|2024-12-17 10:15:10|105.97|105.47|105.84|105.34|105.97|105.47|105.81|105.31|10
1734430520000|2024-12-17 10:15:20|105.83|105.33|105.84|105.34|105.85|105.35|105.8|105.3|11
1734430530000|2024-12-17 10:15:30|105.85|105.35|105.9|105.4|105.91|105.41|105.84|105.34|16
1734430540000|2024-12-17 10:15:40|105.89|105.39|105.81|105.31|105.89|105.39|105.77|105.27|11
1734430550000|2024-12-17 10:15:50|105.82|105.32|105.89|105.39|105.89|105.39|105.81|105.31|13
1734430560000|2024-12-17 10:16:00|105.9|105.4|106.06|105.56|106.06|105.56|105.9|105.4|15
1734430570000|2024-12-17 10:16:10|106.07|105.57|106.19|105.69|106.28|105.78|106.07|105.57|17
1734430580000|2024-12-17 10:16:20|106.2|105.7|106.08|105.58|106.2|105.7|106.05|105.55|14
1734430590000|2024-12-17 10:16:30|106.07|105.57|106.21|105.71|106.21|105.71|106.07|105.57|16
1734430600000|2024-12-17 10:16:40|106.22|105.72|106.25|105.75|106.28|105.78|106.19|105.69|16
1734430610000|2024-12-17 10:16:50|106.22|105.72|106.29|105.79|106.31|105.81|106.2|105.7|22
1734430620000|2024-12-17 10:17:00|106.31|105.81|106.45|105.95|106.49|105.99|106.3|105.8|21
1734430630000|2024-12-17 10:17:10|106.46|105.96|106.44|105.94|106.48|105.98|106.42|105.92|16
1734430640000|2024-12-17 10:17:20|106.45|105.95|106.5|106|106.5|106|106.4|105.9|20
1734430650000|2024-12-17 10:17:30|106.51|106.01|106.46|105.96|106.56|106.06|106.46|105.96|21
1734430660000|2024-12-17 10:17:40|106.45|105.95|106.39|105.89|106.49|105.99|106.39|105.89|13
1734430670000|2024-12-17 10:17:50|106.42|105.92|106.34|105.84|106.45|105.95|106.31|105.81|19
1734430680000|2024-12-17 10:18:00|106.32|105.82|106.34|105.84|106.34|105.84|106.31|105.81|14
1734430690000|2024-12-17 10:18:10|106.32|105.82|106.27|105.77|106.32|105.82|106.22|105.72|21
1734430700000|2024-12-17 10:18:20|106.26|105.76|106.27|105.77|106.3|105.8|106.23|105.73|19
1734430710000|2024-12-17 10:18:30|106.28|105.78|106.3|105.8|106.32|105.82|106.28|105.78|7
1734430720000|2024-12-17 10:18:40|106.29|105.79|106.15|105.65|106.3|105.8|106.15|105.65|16
1734430730000|2024-12-17 10:18:50|106.16|105.66|106.14|105.64|106.16|105.66|106.06|105.56|12
1734430740000|2024-12-17 10:19:00|106.15|105.65|106.1|105.6|106.15|105.65|106.08|105.58|13
1734430750000|2024-12-17 10:19:10|106.09|105.59|106.1|105.6|106.1|105.6|106.06|105.56|9
1734430760000|2024-12-17 10:19:20|106.09|105.59|106.18|105.68|106.21|105.71|106.09|105.59|11
1734430770000|2024-12-17 10:19:30|106.17|105.67|106.06|105.56|106.18|105.68|106.06|105.56|17
1734430780000|2024-12-17 10:19:40|106.05|105.55|105.9|105.4|106.05|105.55|105.9|105.4|14
1734430790000|2024-12-17 10:19:50|105.89|105.39|105.98|105.48|105.98|105.48|105.84|105.34|13
1734430800000|2024-12-17 10:20:00|105.99|105.49|106.07|105.57|106.07|105.57|105.98|105.48|17
1734430810000|2024-12-17 10:20:10|106.08|105.58|105.91|105.41|106.08|105.58|105.91|105.41|10
1734430820000|2024-12-17 10:20:20|105.89|105.39|106|105.5|106|105.5|105.82|105.32|18
1734430830000|2024-12-17 10:20:30|106.03|105.53|106|105.5|106.07|105.57|105.96|105.46|21
1734430840000|2024-12-17 10:20:40|106.01|105.51|106.1|105.6|106.11|105.61|106.01|105.51|13
1734430850000|2024-12-17 10:20:50|106.09|105.59|106.04|105.54|106.09|105.59|105.98|105.48|18
1734430860000|2024-12-17 10:21:00|106.03|105.53|106.04|105.54|106.09|105.59|106.02|105.52|12
1734430870000|2024-12-17 10:21:10|106.05|105.55|106.16|105.66|106.17|105.67|106.05|105.55|13
1734430880000|2024-12-17 10:21:20|106.14|105.64|106.18|105.68|106.2|105.7|106.04|105.54|19
1734430890000|2024-12-17 10:21:30|106.19|105.69|106.3|105.8|106.3|105.8|106.18|105.68|17
1734430900000|2024-12-17 10:21:40|106.35|105.85|106.24|105.74|106.36|105.86|106.24|105.74|18
1734430910000|2024-12-17 10:21:50|106.22|105.72|106.2|105.7|106.28|105.78|106.18|105.68|22
1734430920000|2024-12-17 10:22:00|106.19|105.69|106.22|105.72|106.23|105.73|106.18|105.68|10
1734430930000|2024-12-17 10:22:10|106.24|105.74|106.28|105.78|106.29|105.79|106.22|105.72|16
1734430940000|2024-12-17 10:22:20|106.27|105.77|106.39|105.89|106.39|105.89|106.27|105.77|6
1734430950000|2024-12-17 10:22:30|106.38|105.88|106.23|105.73|106.38|105.88|106.23|105.73|10
1734430960000|2024-12-17 10:22:40|106.22|105.72|106.21|105.71|106.22|105.72|106.2|105.7|11
1734430970000|2024-12-17 10:22:50|106.23|105.73|106.29|105.79|106.29|105.79|106.23|105.73|14
1734430980000|2024-12-17 10:23:00|106.3|105.8|106.4|105.9|106.4|105.9|106.3|105.8|17
1734430990000|2024-12-17 10:23:10|106.39|105.89|106.28|105.78|106.39|105.89|106.27|105.77|12
1734431000000|2024-12-17 10:23:20|106.29|105.79|106.38|105.88|106.38|105.88|106.26|105.76|15
1734431010000|2024-12-17 10:23:30|106.37|105.87|106.21|105.71|106.37|105.87|106.21|105.71|16
1734431020000|2024-12-17 10:23:40|106.2|105.7|106.23|105.73|106.26|105.76|106.18|105.68|12
1734431030000|2024-12-17 10:23:50|106.24|105.74|106.21|105.71|106.24|105.74|106.19|105.69|8
1734431040000|2024-12-17 10:24:00|106.2|105.7|106.22|105.72|106.27|105.77|106.19|105.69|14
1734431050000|2024-12-17 10:24:10|106.23|105.73|106.13|105.63|106.23|105.73|106.05|105.55|19
1734431060000|2024-12-17 10:24:20|106.19|105.69|106.13|105.63|106.2|105.7|106.13|105.63|13
1734431070000|2024-12-17 10:24:30|106.12|105.62|106.12|105.62|106.15|105.65|106.08|105.58|19
1734431080000|2024-12-17 10:24:40|106.13|105.63|106.22|105.72|106.23|105.73|106.1|105.6|18
1734431090000|2024-12-17 10:24:50|106.23|105.73|106.28|105.78|106.29|105.79|106.23|105.73|8
1734431100000|2024-12-17 10:25:00|106.29|105.79|106.57|106.07|106.57|106.07|106.29|105.79|15
1734431110000|2024-12-17 10:25:10|106.56|106.06|106.57|106.07|106.61|106.11|106.53|106.03|19
1734431120000|2024-12-17 10:25:20|106.56|106.06|106.4|105.9|106.56|106.06|106.39|105.89|19
1734431130000|2024-12-17 10:25:30|106.39|105.89|106.39|105.89|106.4|105.9|106.34|105.84|9
1734431140000|2024-12-17 10:25:40|106.4|105.9|106.34|105.84|106.4|105.9|106.31|105.81|12
1734431150000|2024-12-17 10:25:50|106.35|105.85|106.29|105.79|106.35|105.85|106.29|105.79|9
1734431160000|2024-12-17 10:26:00|106.28|105.78|106.41|105.91|106.41|105.91|106.28|105.78|10
1734431170000|2024-12-17 10:26:10|106.4|105.9|106.44|105.94|106.44|105.94|106.35|105.85|7
1734431180000|2024-12-17 10:26:20|106.42|105.92|106.48|105.98|106.5|106|106.42|105.92|11
1734431190000|2024-12-17 10:26:30|106.47|105.97|106.4|105.9|106.47|105.97|106.4|105.9|6
1734431200000|2024-12-17 10:26:40|106.42|105.92|106.48|105.98|106.48|105.98|106.41|105.91|6
1734431210000|2024-12-17 10:26:50|106.49|105.99|106.5|106|106.5|106|106.48|105.98|4
1734431220000|2024-12-17 10:27:00|106.52|106.02|106.58|106.08|106.61|106.11|106.52|106.02|13
1734431230000|2024-12-17 10:27:10|106.57|106.07|106.54|106.04|106.57|106.07|106.52|106.02|9
1734431240000|2024-12-17 10:27:20|106.55|106.05|106.41|105.91|106.55|106.05|106.41|105.91|12
1734431250000|2024-12-17 10:27:30|106.4|105.9|106.47|105.97|106.48|105.98|106.39|105.89|11
1734431260000|2024-12-17 10:27:40|106.46|105.96|106.58|106.08|106.58|106.08|106.46|105.96|9
1734431270000|2024-12-17 10:27:50|106.57|106.07|106.69|106.19|106.7|106.2|106.57|106.07|11
1734431280000|2024-12-17 10:28:00|106.68|106.18|106.7|106.2|106.71|106.21|106.62|106.12|22
1734431290000|2024-12-17 10:28:10|106.71|106.21|106.68|106.18|106.71|106.21|106.66|106.16|10
1734431300000|2024-12-17 10:28:20|106.71|106.21|106.71|106.21|106.72|106.22|106.68|106.18|8
1734431310000|2024-12-17 10:28:30|106.7|106.2|106.7|106.2|106.7|106.2|106.64|106.14|13
1734431320000|2024-12-17 10:28:40|106.69|106.19|106.86|106.36|106.88|106.38|106.68|106.18|14
1734431330000|2024-12-17 10:28:50|106.83|106.33|106.85|106.35|106.86|106.36|106.83|106.33|8
1734431340000|2024-12-17 10:29:00|106.81|106.31|106.81|106.31|106.82|106.32|106.78|106.28|12
1734431350000|2024-12-17 10:29:10|106.82|106.32|106.89|106.39|106.89|106.39|106.8|106.3|10
1734431360000|2024-12-17 10:29:20|106.9|106.4|106.93|106.43|106.93|106.43|106.9|106.4|5
1734431370000|2024-12-17 10:29:30|106.94|106.44|106.87|106.37|106.94|106.44|106.87|106.37|9
1734431380000|2024-12-17 10:29:40|106.88|106.38|106.95|106.45|106.95|106.45|106.88|106.38|8
1734431400000|2024-12-17 10:30:00|106.94|106.44|106.93|106.43|106.95|106.45|106.91|106.41|13
1734431410000|2024-12-17 10:30:10|106.94|106.44|106.94|106.44|106.95|106.45|106.93|106.43|6
1734431420000|2024-12-17 10:30:20|106.95|106.45|106.95|106.45|106.95|106.45|106.95|106.45|1
1734431430000|2024-12-17 10:30:30|106.92|106.42|106.71|106.21|106.94|106.44|106.71|106.21|15
1734431440000|2024-12-17 10:30:40|106.75|106.25|106.75|106.25|106.79|106.29|106.74|106.24|10
1734431450000|2024-12-17 10:30:50|106.76|106.26|106.77|106.27|106.78|106.28|106.73|106.23|14
1734431460000|2024-12-17 10:31:00|106.76|106.26|106.81|106.31|106.81|106.31|106.75|106.25|15
1734431470000|2024-12-17 10:31:10|106.8|106.3|106.66|106.16|106.8|106.3|106.65|106.15|19
1734431480000|2024-12-17 10:31:20|106.65|106.15|106.66|106.16|106.68|106.18|106.64|106.14|13
1734431490000|2024-12-17 10:31:30|106.67|106.17|106.68|106.18|106.7|106.2|106.65|106.15|9
1734431500000|2024-12-17 10:31:40|106.62|106.12|106.48|105.98|106.63|106.13|106.37|105.87|17
1734431510000|2024-12-17 10:31:50|106.51|106.01|106.48|105.98|106.59|106.09|106.42|105.92|20
1734431520000|2024-12-17 10:32:00|106.49|105.99|106.49|105.99|106.56|106.06|106.47|105.97|20
1734431530000|2024-12-17 10:32:10|106.5|106|106.53|106.03|106.57|106.07|106.49|105.99|20
1734431540000|2024-12-17 10:32:20|106.52|106.02|106.59|106.09|106.6|106.1|106.52|106.02|9
1734431550000|2024-12-17 10:32:30|106.56|106.06|106.68|106.18|106.68|106.18|106.56|106.06|14
1734431560000|2024-12-17 10:32:40|106.67|106.17|106.69|106.19|106.75|106.25|106.67|106.17|12
1734431570000|2024-12-17 10:32:50|106.68|106.18|106.72|106.22|106.73|106.23|106.68|106.18|12
1734431580000|2024-12-17 10:33:00|106.75|106.25|106.83|106.33|106.83|106.33|106.75|106.25|14
1734431590000|2024-12-17 10:33:10|106.82|106.32|106.89|106.39|106.9|106.4|106.81|106.31|10
1734431600000|2024-12-17 10:33:20|106.9|106.4|106.81|106.31|106.9|106.4|106.72|106.22|14
1734431610000|2024-12-17 10:33:30|106.82|106.32|106.88|106.38|106.89|106.39|106.81|106.31|15
1734431620000|2024-12-17 10:33:40|106.87|106.37|106.82|106.32|106.87|106.37|106.77|106.27|17
1734431630000|2024-12-17 10:33:50|106.81|106.31|106.83|106.33|106.83|106.33|106.8|106.3|6
1734431640000|2024-12-17 10:34:00|106.86|106.36|106.91|106.41|106.91|106.41|106.77|106.27|17
1734431650000|2024-12-17 10:34:10|106.9|106.4|106.93|106.43|106.93|106.43|106.89|106.39|12
1734431660000|2024-12-17 10:34:20|106.92|106.42|107.08|106.58|107.08|106.58|106.92|106.42|11
1734431670000|2024-12-17 10:34:30|107.07|106.57|107.16|106.66|107.16|106.66|107.07|106.57|12
1734431680000|2024-12-17 10:34:40|107.15|106.65|107.28|106.78|107.29|106.79|107.14|106.64|9
1734431690000|2024-12-17 10:34:50|107.31|106.81|107.38|106.88|107.39|106.89|107.31|106.81|10
1734431700000|2024-12-17 10:35:00|107.36|106.86|107.29|106.79|107.37|106.87|107.29|106.79|7
1734431710000|2024-12-17 10:35:10|107.3|106.8|107.28|106.78|107.3|106.8|107.16|106.66|13
1734431720000|2024-12-17 10:35:20|107.29|106.79|107.26|106.76|107.29|106.79|107.26|106.76|8
1734431730000|2024-12-17 10:35:30|107.21|106.71|107.18|106.68|107.26|106.76|107.17|106.67|12
1734431740000|2024-12-17 10:35:40|107.17|106.67|107.13|106.63|107.18|106.68|107.13|106.63|6
1734431750000|2024-12-17 10:35:50|107.08|106.58|107.15|106.65|107.16|106.66|107.08|106.58|15
1734431760000|2024-12-17 10:36:00|107.16|106.66|107.15|106.65|107.17|106.67|107.13|106.63|19
1734431770000|2024-12-17 10:36:10|107.16|106.66|107.04|106.54|107.16|106.66|106.99|106.49|16
1734431780000|2024-12-17 10:36:20|107.05|106.55|107.31|106.81|107.33|106.83|107.05|106.55|19
1734431790000|2024-12-17 10:36:30|107.32|106.82|107.33|106.83|107.34|106.84|107.31|106.81|10
1734431800000|2024-12-17 10:36:40|107.34|106.84|107.31|106.81|107.34|106.84|107.3|106.8|10
1734431810000|2024-12-17 10:36:50|107.34|106.84|107.23|106.73|107.34|106.84|107.22|106.72|10
1734431820000|2024-12-17 10:37:00|107.22|106.72|107.3|106.8|107.32|106.82|107.22|106.72|11
1734431830000|2024-12-17 10:37:10|107.29|106.79|107.3|106.8|107.32|106.82|107.27|106.77|14
1734431840000|2024-12-17 10:37:20|107.31|106.81|107.18|106.68|107.31|106.81|107.17|106.67|21
1734431850000|2024-12-17 10:37:30|107.17|106.67|106.95|106.45|107.17|106.67|106.94|106.44|16
1734431860000|2024-12-17 10:37:40|106.94|106.44|106.85|106.35|106.94|106.44|106.85|106.35|18
1734431870000|2024-12-17 10:37:50|106.86|106.36|106.98|106.48|107.06|106.56|106.85|106.35|12
1734431880000|2024-12-17 10:38:00|106.97|106.47|106.87|106.37|106.99|106.49|106.87|106.37|10
1734431890000|2024-12-17 10:38:10|106.81|106.31|106.81|106.31|106.85|106.35|106.77|106.27|17
1734431900000|2024-12-17 10:38:20|106.82|106.32|106.78|106.28|106.84|106.34|106.74|106.24|17
1734431910000|2024-12-17 10:38:30|106.79|106.29|106.8|106.3|106.81|106.31|106.78|106.28|6
1734431920000|2024-12-17 10:38:40|106.81|106.31|106.84|106.34|106.85|106.35|106.78|106.28|10
1734431930000|2024-12-17 10:38:50|106.86|106.36|106.77|106.27|106.87|106.37|106.76|106.26|16
1734431940000|2024-12-17 10:39:00|106.78|106.28|106.81|106.31|106.86|106.36|106.77|106.27|17
1734431950000|2024-12-17 10:39:10|106.76|106.26|106.65|106.15|106.76|106.26|106.63|106.13|17
1734431960000|2024-12-17 10:39:20|106.66|106.16|106.86|106.36|106.88|106.38|106.66|106.16|14
1734431970000|2024-12-17 10:39:30|106.85|106.35|106.86|106.36|106.89|106.39|106.85|106.35|9
1734431980000|2024-12-17 10:39:40|106.85|106.35|106.82|106.32|106.85|106.35|106.79|106.29|7
1734431990000|2024-12-17 10:39:50|106.81|106.31|106.81|106.31|106.82|106.32|106.81|106.31|7
1734432000000|2024-12-17 10:40:00|106.82|106.32|106.8|106.3|106.82|106.32|106.78|106.28|11
1734432010000|2024-12-17 10:40:10|106.81|106.31|106.76|106.26|106.81|106.31|106.75|106.25|9
1734432020000|2024-12-17 10:40:20|106.79|106.29|106.7|106.2|106.79|106.29|106.68|106.18|13
1734432030000|2024-12-17 10:40:30|106.69|106.19|106.61|106.11|106.71|106.21|106.6|106.1|12
1734432040000|2024-12-17 10:40:40|106.62|106.12|106.64|106.14|106.68|106.18|106.61|106.11|13
1734432050000|2024-12-17 10:40:50|106.62|106.12|106.68|106.18|106.68|106.18|106.62|106.12|16
1734432060000|2024-12-17 10:41:00|106.69|106.19|106.61|106.11|106.69|106.19|106.6|106.1|11
1734432070000|2024-12-17 10:41:10|106.62|106.12|106.51|106.01|106.62|106.12|106.51|106.01|7
1734432080000|2024-12-17 10:41:20|106.5|106|106.45|105.95|106.5|106|106.44|105.94|8
1734432090000|2024-12-17 10:41:30|106.46|105.96|106.56|106.06|106.56|106.06|106.45|105.95|14
1734432100000|2024-12-17 10:41:40|106.55|106.05|106.46|105.96|106.55|106.05|106.45|105.95|14
1734432110000|2024-12-17 10:41:50|106.45|105.95|106.41|105.91|106.45|105.95|106.38|105.88|8
1734432120000|2024-12-17 10:42:00|106.39|105.89|106.49|105.99|106.49|105.99|106.39|105.89|11
1734432130000|2024-12-17 10:42:10|106.5|106|106.59|106.09|106.59|106.09|106.5|106|12
1734432140000|2024-12-17 10:42:20|106.58|106.08|106.57|106.07|106.59|106.09|106.53|106.03|11
1734432150000|2024-12-17 10:42:30|106.69|106.19|106.59|106.09|106.7|106.2|106.59|106.09|12
1734432160000|2024-12-17 10:42:40|106.58|106.08|106.55|106.05|106.59|106.09|106.55|106.05|12
1734432170000|2024-12-17 10:42:50|106.56|106.06|106.71|106.21|106.73|106.23|106.56|106.06|9
1734432180000|2024-12-17 10:43:00|106.7|106.2|106.65|106.15|106.72|106.22|106.63|106.13|9
1734432190000|2024-12-17 10:43:10|106.64|106.14|106.73|106.23|106.73|106.23|106.64|106.14|12
1734432200000|2024-12-17 10:43:20|106.76|106.26|106.82|106.32|106.82|106.32|106.74|106.24|9
1734432210000|2024-12-17 10:43:30|106.79|106.29|106.73|106.23|106.79|106.29|106.72|106.22|12
1734432220000|2024-12-17 10:43:40|106.72|106.22|106.66|106.16|106.72|106.22|106.66|106.16|5
1734432230000|2024-12-17 10:43:50|106.65|106.15|106.61|106.11|106.65|106.15|106.61|106.11|3
1734432240000|2024-12-17 10:44:00|106.57|106.07|106.53|106.03|106.59|106.09|106.5|106|18
1734432250000|2024-12-17 10:44:10|106.52|106.02|106.44|105.94|106.52|106.02|106.44|105.94|7
1734432260000|2024-12-17 10:44:20|106.45|105.95|106.1|105.6|106.45|105.95|106.1|105.6|13
1734432270000|2024-12-17 10:44:30|106.12|105.62|106.15|105.65|106.2|105.7|106.12|105.62|15
1734432280000|2024-12-17 10:44:40|106.1|105.6|106.14|105.64|106.18|105.68|106.09|105.59|17
1734432290000|2024-12-17 10:44:50|106.15|105.65|106.19|105.69|106.19|105.69|106.14|105.64|8
1734432300000|2024-12-17 10:45:00|106.2|105.7|106.32|105.82|106.32|105.82|106.19|105.69|15
1734432310000|2024-12-17 10:45:10|106.38|105.88|106.47|105.97|106.49|105.99|106.37|105.87|20
1734432320000|2024-12-17 10:45:20|106.46|105.96|106.4|105.9|106.46|105.96|106.39|105.89|9
1734432330000|2024-12-17 10:45:30|106.41|105.91|106.38|105.88|106.47|105.97|106.38|105.88|10
1734432340000|2024-12-17 10:45:40|106.37|105.87|106.44|105.94|106.45|105.95|106.37|105.87|13
1734432350000|2024-12-17 10:45:50|106.47|105.97|106.48|105.98|106.51|106.01|106.47|105.97|9
1734432360000|2024-12-17 10:46:00|106.49|105.99|106.53|106.03|106.56|106.06|106.49|105.99|13
1734432370000|2024-12-17 10:46:10|106.52|106.02|106.58|106.08|106.58|106.08|106.45|105.95|14
1734432380000|2024-12-17 10:46:20|106.59|106.09|106.7|106.2|106.7|106.2|106.59|106.09|9
1734432390000|2024-12-17 10:46:30|106.69|106.19|106.57|106.07|106.69|106.19|106.56|106.06|13
1734432400000|2024-12-17 10:46:40|106.58|106.08|106.59|106.09|106.65|106.15|106.58|106.08|17
1734432410000|2024-12-17 10:46:50|106.57|106.07|106.57|106.07|106.57|106.07|106.55|106.05|9
1734432420000|2024-12-17 10:47:00|106.56|106.06|106.55|106.05|106.57|106.07|106.51|106.01|18
1734432430000|2024-12-17 10:47:10|106.56|106.06|106.59|106.09|106.59|106.09|106.56|106.06|10
1734432440000|2024-12-17 10:47:20|106.61|106.11|106.59|106.09|106.61|106.11|106.59|106.09|5
1734432450000|2024-12-17 10:47:30|106.58|106.08|106.53|106.03|106.58|106.08|106.51|106.01|6
1734432460000|2024-12-17 10:47:40|106.52|106.02|106.51|106.01|106.52|106.02|106.46|105.96|13
1734432470000|2024-12-17 10:47:50|106.5|106|106.4|105.9|106.5|106|106.4|105.9|12
1734432480000|2024-12-17 10:48:00|106.41|105.91|106.45|105.95|106.47|105.97|106.41|105.91|8
1734432490000|2024-12-17 10:48:10|106.44|105.94|106.43|105.93|106.46|105.96|106.4|105.9|21
1734432500000|2024-12-17 10:48:20|106.42|105.92|106.27|105.77|106.42|105.92|106.27|105.77|17
1734432510000|2024-12-17 10:48:30|106.29|105.79|106.35|105.85|106.37|105.87|106.28|105.78|14
1734432520000|2024-12-17 10:48:40|106.36|105.86|106.43|105.93|106.43|105.93|106.36|105.86|8
1734432530000|2024-12-17 10:48:50|106.44|105.94|106.58|106.08|106.58|106.08|106.43|105.93|20
1734432540000|2024-12-17 10:49:00|106.57|106.07|106.51|106.01|106.57|106.07|106.49|105.99|14
1734432550000|2024-12-17 10:49:10|106.52|106.02|106.51|106.01|106.54|106.04|106.46|105.96|13
1734432560000|2024-12-17 10:49:20|106.52|106.02|106.57|106.07|106.57|106.07|106.52|106.02|7
1734432570000|2024-12-17 10:49:30|106.56|106.06|106.54|106.04|106.56|106.06|106.52|106.02|8
1734432580000|2024-12-17 10:49:40|106.55|106.05|106.51|106.01|106.62|106.12|106.51|106.01|11
1734432590000|2024-12-17 10:49:50|106.52|106.02|106.61|106.11|106.61|106.11|106.52|106.02|10
1734432600000|2024-12-17 10:50:00|106.6|106.1|106.73|106.23|106.76|106.26|106.57|106.07|19
1734432610000|2024-12-17 10:50:10|106.7|106.2|106.73|106.23|106.73|106.23|106.66|106.16|19
1734432620000|2024-12-17 10:50:20|106.74|106.24|106.72|106.22|106.74|106.24|106.69|106.19|10
1734432630000|2024-12-17 10:50:30|106.73|106.23|106.74|106.24|106.74|106.24|106.66|106.16|8
1734432640000|2024-12-17 10:50:40|106.75|106.25|106.83|106.33|106.83|106.33|106.75|106.25|10
1734432650000|2024-12-17 10:50:50|106.82|106.32|106.77|106.27|106.82|106.32|106.73|106.23|10
1734432660000|2024-12-17 10:51:00|106.79|106.29|106.81|106.31|106.83|106.33|106.79|106.29|7
1734432670000|2024-12-17 10:51:10|106.8|106.3|106.77|106.27|106.83|106.33|106.76|106.26|16
1734432680000|2024-12-17 10:51:20|106.78|106.28|106.77|106.27|106.78|106.28|106.75|106.25|12
1734432690000|2024-12-17 10:51:30|106.73|106.23|106.72|106.22|106.73|106.23|106.67|106.17|11
1734432700000|2024-12-17 10:51:40|106.73|106.23|106.68|106.18|106.73|106.23|106.67|106.17|5
1734432710000|2024-12-17 10:51:50|106.69|106.19|106.73|106.23|106.73|106.23|106.68|106.18|7
1734432720000|2024-12-17 10:52:00|106.74|106.24|106.82|106.32|106.82|106.32|106.74|106.24|15
1734432730000|2024-12-17 10:52:10|106.81|106.31|106.78|106.28|106.81|106.31|106.77|106.27|9
1734432740000|2024-12-17 10:52:20|106.79|106.29|106.7|106.2|106.79|106.29|106.7|106.2|7
1734432750000|2024-12-17 10:52:30|106.69|106.19|106.64|106.14|106.7|106.2|106.64|106.14|13
1734432760000|2024-12-17 10:52:40|106.61|106.11|106.62|106.12|106.62|106.12|106.61|106.11|6
1734432770000|2024-12-17 10:52:50|106.63|106.13|106.65|106.15|106.65|106.15|106.63|106.13|2
1734432780000|2024-12-17 10:53:00|106.64|106.14|106.75|106.25|106.76|106.26|106.64|106.14|8
1734432790000|2024-12-17 10:53:10|106.72|106.22|106.74|106.24|106.75|106.25|106.71|106.21|10
1734432800000|2024-12-17 10:53:20|106.75|106.25|106.71|106.21|106.75|106.25|106.7|106.2|5
1734432810000|2024-12-17 10:53:30|106.72|106.22|106.75|106.25|106.75|106.25|106.71|106.21|8
1734432820000|2024-12-17 10:53:40|106.76|106.26|106.85|106.35|106.88|106.38|106.76|106.26|8
1734432830000|2024-12-17 10:53:50|106.87|106.37|106.88|106.38|106.88|106.38|106.87|106.37|6
1734432840000|2024-12-17 10:54:00|106.87|106.37|106.85|106.35|106.9|106.4|106.84|106.34|13
1734432850000|2024-12-17 10:54:10|106.86|106.36|106.85|106.35|106.86|106.36|106.84|106.34|10
1734432860000|2024-12-17 10:54:20|106.84|106.34|106.73|106.23|106.84|106.34|106.72|106.22|10
1734432870000|2024-12-17 10:54:30|106.72|106.22|106.81|106.31|106.81|106.31|106.72|106.22|12
1734432880000|2024-12-17 10:54:40|106.8|106.3|106.78|106.28|106.8|106.3|106.78|106.28|5
1734432890000|2024-12-17 10:54:50|106.79|106.29|106.72|106.22|106.79|106.29|106.7|106.2|10
1734432900000|2024-12-17 10:55:00|106.73|106.23|106.8|106.3|106.81|106.31|106.73|106.23|16
1734432910000|2024-12-17 10:55:10|106.81|106.31|106.82|106.32|106.83|106.33|106.81|106.31|3
1734432920000|2024-12-17 10:55:20|106.88|106.38|106.87|106.37|106.89|106.39|106.86|106.36|8
1734432930000|2024-12-17 10:55:30|106.88|106.38|106.87|106.37|106.91|106.41|106.87|106.37|10
1734432940000|2024-12-17 10:55:40|106.88|106.38|106.88|106.38|106.88|106.38|106.86|106.36|5
1734432950000|2024-12-17 10:55:50|106.9|106.4|106.9|106.4|106.93|106.43|106.89|106.39|12
1734432960000|2024-12-17 10:56:00|106.89|106.39|106.82|106.32|106.9|106.4|106.82|106.32|6
1734432970000|2024-12-17 10:56:10|106.81|106.31|106.83|106.33|106.85|106.35|106.81|106.31|11
1734432980000|2024-12-17 10:56:20|106.84|106.34|106.8|106.3|106.84|106.34|106.78|106.28|11
1734432990000|2024-12-17 10:56:30|106.81|106.31|106.8|106.3|106.81|106.31|106.79|106.29|8
1734433000000|2024-12-17 10:56:40|106.81|106.31|106.83|106.33|106.85|106.35|106.81|106.31|4
1734433010000|2024-12-17 10:56:50|106.8|106.3|106.81|106.31|106.82|106.32|106.8|106.3|4
1734433020000|2024-12-17 10:57:00|106.77|106.27|106.73|106.23|106.77|106.27|106.73|106.23|4
1734433030000|2024-12-17 10:57:10|106.72|106.22|106.74|106.24|106.74|106.24|106.72|106.22|5
1734433040000|2024-12-17 10:57:20|106.73|106.23|106.74|106.24|106.74|106.24|106.73|106.23|4
1734433060000|2024-12-17 10:57:40|106.72|106.22|106.7|106.2|106.73|106.23|106.69|106.19|10
1734433070000|2024-12-17 10:57:50|106.69|106.19|106.68|106.18|106.7|106.2|106.66|106.16|12
1734433080000|2024-12-17 10:58:00|106.66|106.16|106.71|106.21|106.71|106.21|106.66|106.16|10
1734433090000|2024-12-17 10:58:10|106.7|106.2|106.64|106.14|106.72|106.22|106.64|106.14|15
1734433100000|2024-12-17 10:58:20|106.63|106.13|106.69|106.19|106.7|106.2|106.63|106.13|13
1734433110000|2024-12-17 10:58:30|106.7|106.2|106.7|106.2|106.7|106.2|106.69|106.19|3
1734433120000|2024-12-17 10:58:40|106.72|106.22|106.69|106.19|106.72|106.22|106.69|106.19|4
1734433130000|2024-12-17 10:58:50|106.7|106.2|106.71|106.21|106.71|106.21|106.7|106.2|4
1734433140000|2024-12-17 10:59:00|106.72|106.22|106.77|106.27|106.78|106.28|106.71|106.21|10
1734433150000|2024-12-17 10:59:10|106.78|106.28|106.81|106.31|106.81|106.31|106.78|106.28|3
1734433160000|2024-12-17 10:59:20|106.8|106.3|106.81|106.31|106.81|106.31|106.8|106.3|4
1734433170000|2024-12-17 10:59:30|106.8|106.3|106.78|106.28|106.8|106.3|106.78|106.28|5
1734433180000|2024-12-17 10:59:40|106.77|106.27|106.73|106.23|106.77|106.27|106.72|106.22|4
1734433190000|2024-12-17 10:59:50|106.74|106.24|106.74|106.24|106.74|106.24|106.73|106.23|5
1734433200000|2024-12-17 11:00:00|106.73|106.23|106.77|106.27|106.8|106.3|106.73|106.23|13
1734433210000|2024-12-17 11:00:10|106.78|106.28|106.68|106.18|106.79|106.29|106.67|106.17|10
1734433220000|2024-12-17 11:00:20|106.67|106.17|106.73|106.23|106.73|106.23|106.67|106.17|8
1734433230000|2024-12-17 11:00:30|106.74|106.24|106.68|106.18|106.79|106.29|106.68|106.18|17
1734433240000|2024-12-17 11:00:40|106.67|106.17|106.67|106.17|106.74|106.24|106.62|106.12|11
1734433250000|2024-12-17 11:00:50|106.68|106.18|106.63|106.13|106.7|106.2|106.63|106.13|9
1734433260000|2024-12-17 11:01:00|106.61|106.11|106.67|106.17|106.69|106.19|106.61|106.11|11
1734433270000|2024-12-17 11:01:10|106.68|106.18|106.63|106.13|106.68|106.18|106.63|106.13|9
1734433280000|2024-12-17 11:01:20|106.64|106.14|106.62|106.12|106.64|106.14|106.6|106.1|6
1734433290000|2024-12-17 11:01:30|106.63|106.13|106.62|106.12|106.67|106.17|106.62|106.12|7
1734433300000|2024-12-17 11:01:40|106.63|106.13|106.6|106.1|106.63|106.13|106.53|106.03|10
1734433310000|2024-12-17 11:01:50|106.61|106.11|106.61|106.11|106.65|106.15|106.58|106.08|13
1734433320000|2024-12-17 11:02:00|106.62|106.12|106.66|106.16|106.66|106.16|106.62|106.12|7
1734433330000|2024-12-17 11:02:10|106.64|106.14|106.72|106.22|106.74|106.24|106.62|106.12|19
1734433340000|2024-12-17 11:02:20|106.71|106.21|106.54|106.04|106.72|106.22|106.54|106.04|14
1734433350000|2024-12-17 11:02:30|106.53|106.03|106.54|106.04|106.55|106.05|106.45|105.95|17
1734433360000|2024-12-17 11:02:40|106.53|106.03|106.44|105.94|106.54|106.04|106.42|105.92|11
1734433370000|2024-12-17 11:02:50|106.47|105.97|106.42|105.92|106.48|105.98|106.41|105.91|13
1734433380000|2024-12-17 11:03:00|106.43|105.93|106.38|105.88|106.43|105.93|106.31|105.81|12
1734433390000|2024-12-17 11:03:10|106.37|105.87|106.36|105.86|106.37|105.87|106.34|105.84|10
1734433400000|2024-12-17 11:03:20|106.35|105.85|106.44|105.94|106.44|105.94|106.35|105.85|15
1734433410000|2024-12-17 11:03:30|106.45|105.95|106.33|105.83|106.45|105.95|106.32|105.82|9
1734433420000|2024-12-17 11:03:40|106.32|105.82|106.21|105.71|106.33|105.83|106.2|105.7|13
1734433430000|2024-12-17 11:03:50|106.22|105.72|106.27|105.77|106.28|105.78|106.22|105.72|4
1734433440000|2024-12-17 11:04:00|106.26|105.76|106.13|105.63|106.26|105.76|106.13|105.63|17
1734433450000|2024-12-17 11:04:10|106.14|105.64|106.17|105.67|106.17|105.67|106.08|105.58|12
1734433460000|2024-12-17 11:04:20|106.16|105.66|106.12|105.62|106.2|105.7|106.12|105.62|13
1734433470000|2024-12-17 11:04:30|106.11|105.61|106.15|105.65|106.15|105.65|106.09|105.59|11
1734433480000|2024-12-17 11:04:40|106.16|105.66|106.16|105.66|106.16|105.66|106.13|105.63|7
1734433490000|2024-12-17 11:04:50|106.17|105.67|106.2|105.7|106.22|105.72|106.17|105.67|6
1734433500000|2024-12-17 11:05:00|106.19|105.69|106.22|105.72|106.28|105.78|106.18|105.68|16
1734433510000|2024-12-17 11:05:10|106.21|105.71|106.35|105.85|106.35|105.85|106.21|105.71|12
1734433520000|2024-12-17 11:05:20|106.34|105.84|106.28|105.78|106.35|105.85|106.28|105.78|9
1734433530000|2024-12-17 11:05:30|106.27|105.77|106.27|105.77|106.31|105.81|106.27|105.77|14
1734433540000|2024-12-17 11:05:40|106.28|105.78|106.21|105.71|106.32|105.82|106.21|105.71|12
1734433550000|2024-12-17 11:05:50|106.22|105.72|106.24|105.74|106.25|105.75|106.22|105.72|6
1734433560000|2024-12-17 11:06:00|106.25|105.75|106.25|105.75|106.26|105.76|106.22|105.72|10
1734433570000|2024-12-17 11:06:10|106.26|105.76|106.54|106.04|106.79|106.29|106.26|105.76|21
1734433580000|2024-12-17 11:06:20|106.51|106.01|106.46|105.96|106.54|106.04|106.45|105.95|27
1734433590000|2024-12-17 11:06:30|106.47|105.97|106.44|105.94|106.49|105.99|106.42|105.92|16
1734433600000|2024-12-17 11:06:40|106.45|105.95|106.52|106.02|106.52|106.02|106.45|105.95|18
1734433610000|2024-12-17 11:06:50|106.51|106.01|106.55|106.05|106.55|106.05|106.5|106|8
1734433620000|2024-12-17 11:07:00|106.47|105.97|106.39|105.89|106.58|106.08|106.39|105.89|18
1734433630000|2024-12-17 11:07:10|106.42|105.92|106.47|105.97|106.47|105.97|106.38|105.88|13
1734433640000|2024-12-17 11:07:20|106.46|105.96|106.45|105.95|106.48|105.98|106.45|105.95|7
1734433650000|2024-12-17 11:07:30|106.47|105.97|106.48|105.98|106.51|106.01|106.42|105.92|23
1734433660000|2024-12-17 11:07:40|106.47|105.97|106.45|105.95|106.47|105.97|106.44|105.94|8
1734433670000|2024-12-17 11:07:50|106.46|105.96|106.52|106.02|106.53|106.03|106.45|105.95|10
1734433680000|2024-12-17 11:08:00|106.51|106.01|106.49|105.99|106.51|106.01|106.46|105.96|10
1734433690000|2024-12-17 11:08:10|106.48|105.98|106.47|105.97|106.53|106.03|106.47|105.97|16
1734433700000|2024-12-17 11:08:20|106.48|105.98|106.46|105.96|106.48|105.98|106.46|105.96|7
1734433710000|2024-12-17 11:08:30|106.45|105.95|106.4|105.9|106.45|105.95|106.4|105.9|9
1734433720000|2024-12-17 11:08:40|106.39|105.89|106.29|105.79|106.39|105.89|106.29|105.79|6
1734433730000|2024-12-17 11:08:50|106.3|105.8|106.26|105.76|106.3|105.8|106.26|105.76|7
1734433740000|2024-12-17 11:09:00|106.27|105.77|106.45|105.95|106.47|105.97|106.27|105.77|19
1734433750000|2024-12-17 11:09:10|106.44|105.94|106.54|106.04|106.54|106.04|106.44|105.94|13
1734433760000|2024-12-17 11:09:20|106.59|106.09|106.68|106.18|106.71|106.21|106.59|106.09|15
1734433770000|2024-12-17 11:09:30|106.69|106.19|106.69|106.19|106.69|106.19|106.65|106.15|11
1734433780000|2024-12-17 11:09:40|106.7|106.2|106.67|106.17|106.7|106.2|106.66|106.16|12
1734433790000|2024-12-17 11:09:50|106.68|106.18|106.65|106.15|106.76|106.26|106.64|106.14|15
1734433800000|2024-12-17 11:10:00|106.64|106.14|106.65|106.15|106.69|106.19|106.58|106.08|18
1734433810000|2024-12-17 11:10:10|106.66|106.16|106.67|106.17|106.7|106.2|106.66|106.16|8
1734433820000|2024-12-17 11:10:20|106.66|106.16|106.69|106.19|106.75|106.25|106.66|106.16|14
1734433830000|2024-12-17 11:10:30|106.7|106.2|106.74|106.24|106.74|106.24|106.69|106.19|10
1734433840000|2024-12-17 11:10:40|106.75|106.25|106.97|106.47|107.04|106.54|106.74|106.24|21
1734433850000|2024-12-17 11:10:50|106.99|106.49|106.97|106.47|107|106.5|106.96|106.46|14
1734433860000|2024-12-17 11:11:00|106.95|106.45|106.81|106.31|106.95|106.45|106.8|106.3|19
1734433870000|2024-12-17 11:11:10|106.8|106.3|106.82|106.32|106.83|106.33|106.78|106.28|11
1734433880000|2024-12-17 11:11:20|106.83|106.33|106.86|106.36|106.89|106.39|106.79|106.29|18
1734433890000|2024-12-17 11:11:30|106.87|106.37|106.98|106.48|106.98|106.48|106.87|106.37|8
1734433900000|2024-12-17 11:11:40|106.97|106.47|107.08|106.58|107.1|106.6|106.96|106.46|13
1734433910000|2024-12-17 11:11:50|107.07|106.57|107.09|106.59|107.1|106.6|107.07|106.57|7
1734433920000|2024-12-17 11:12:00|107.07|106.57|107.01|106.51|107.08|106.58|106.97|106.47|19
1734433930000|2024-12-17 11:12:10|107|106.5|107.1|106.6|107.1|106.6|107|106.5|11
1734433940000|2024-12-17 11:12:20|107.09|106.59|107.28|106.78|107.28|106.78|107.09|106.59|16
1734433950000|2024-12-17 11:12:30|107.27|106.77|107.43|106.93|107.43|106.93|107.26|106.76|16
1734433960000|2024-12-17 11:12:40|107.44|106.94|107.47|106.97|107.49|106.99|107.44|106.94|10
1734433970000|2024-12-17 11:12:50|107.4|106.9|107.45|106.95|107.45|106.95|107.39|106.89|6
1734433980000|2024-12-17 11:13:00|107.46|106.96|107.4|106.9|107.46|106.96|107.38|106.88|16
1734433990000|2024-12-17 11:13:10|107.42|106.92|107.49|106.99|107.51|107.01|107.42|106.92|15
1734434000000|2024-12-17 11:13:20|107.51|107.01|107.53|107.03|107.64|107.14|107.51|107.01|21
1734434010000|2024-12-17 11:13:30|107.52|107.02|107.48|106.98|107.52|107.02|107.48|106.98|4
1734434020000|2024-12-17 11:13:40|107.5|107|107.43|106.93|107.5|107|107.43|106.93|9
1734434030000|2024-12-17 11:13:50|107.45|106.95|107.5|107|107.51|107.01|107.45|106.95|8
1734434040000|2024-12-17 11:14:00|107.48|106.98|107.59|107.09|107.6|107.1|107.48|106.98|12
1734434050000|2024-12-17 11:14:10|107.58|107.08|107.62|107.12|107.62|107.12|107.57|107.07|11
1734434060000|2024-12-17 11:14:20|107.63|107.13|107.61|107.11|107.64|107.14|107.61|107.11|11
1734434070000|2024-12-17 11:14:30|107.62|107.12|107.65|107.15|107.65|107.15|107.61|107.11|10
1734434080000|2024-12-17 11:14:40|107.71|107.21|107.74|107.24|107.82|107.32|107.68|107.18|15
1734434090000|2024-12-17 11:14:50|107.73|107.23|107.72|107.22|107.75|107.25|107.71|107.21|5
1734434100000|2024-12-17 11:15:00|107.71|107.21|107.89|107.39|107.89|107.39|107.68|107.18|17
1734434110000|2024-12-17 11:15:10|107.88|107.38|107.9|107.4|107.94|107.44|107.88|107.38|12
1734434120000|2024-12-17 11:15:20|107.89|107.39|108.05|107.55|108.06|107.56|107.89|107.39|13
1734434130000|2024-12-17 11:15:30|108.08|107.58|108.05|107.55|108.12|107.62|108.05|107.55|18
1734434140000|2024-12-17 11:15:40|108.02|107.52|108|107.5|108.03|107.53|107.99|107.49|19
1734434150000|2024-12-17 11:15:50|108.01|107.51|108.04|107.54|108.04|107.54|107.98|107.48|14
1734434160000|2024-12-17 11:16:00|108.06|107.56|108.02|107.52|108.09|107.59|107.99|107.49|17
1734434170000|2024-12-17 11:16:10|108.06|107.56|108.2|107.7|108.21|107.71|108.02|107.52|15
1734434180000|2024-12-17 11:16:20|108.21|107.71|108.33|107.83|108.33|107.83|108.21|107.71|11
1734434190000|2024-12-17 11:16:30|108.29|107.79|108.41|107.91|108.42|107.92|108.29|107.79|16
1734434200000|2024-12-17 11:16:40|108.42|107.92|108.4|107.9|108.47|107.97|108.33|107.83|22
1734434210000|2024-12-17 11:16:50|108.38|107.88|108.36|107.86|108.38|107.88|108.25|107.75|17
1734434220000|2024-12-17 11:17:00|108.43|107.93|108.73|108.23|108.74|108.24|108.41|107.91|21
1734434230000|2024-12-17 11:17:10|108.72|108.22|108.74|108.24|108.79|108.29|108.72|108.22|22
1734434240000|2024-12-17 11:17:20|108.66|108.16|108.77|108.27|108.78|108.28|108.66|108.16|15
1734434250000|2024-12-17 11:17:30|108.75|108.25|108.56|108.06|108.77|108.27|108.52|108.02|18
1734434260000|2024-12-17 11:17:40|108.53|108.03|108.59|108.09|108.59|108.09|108.45|107.95|13
1734434270000|2024-12-17 11:17:50|108.58|108.08|108.4|107.9|108.58|108.08|108.39|107.89|21
1734434280000|2024-12-17 11:18:00|108.39|107.89|108.43|107.93|108.54|108.04|108.38|107.88|19
1734434290000|2024-12-17 11:18:10|108.42|107.92|108.27|107.77|108.42|107.92|108.21|107.71|25
1734434300000|2024-12-17 11:18:20|108.26|107.76|108.36|107.86|108.37|107.87|108.26|107.76|11
1734434310000|2024-12-17 11:18:30|108.33|107.83|108.43|107.93|108.46|107.96|108.32|107.82|22
1734434320000|2024-12-17 11:18:40|108.42|107.92|108.43|107.93|108.48|107.98|108.42|107.92|14
1734434330000|2024-12-17 11:18:50|108.42|107.92|108.45|107.95|108.52|108.02|108.42|107.92|14
1734434340000|2024-12-17 11:19:00|108.44|107.94|108.51|108.01|108.54|108.04|108.44|107.94|21
1734434350000|2024-12-17 11:19:10|108.53|108.03|108.51|108.01|108.62|108.12|108.45|107.95|21
1734434360000|2024-12-17 11:19:20|108.5|108|108.67|108.17|108.67|108.17|108.48|107.98|21
1734434370000|2024-12-17 11:19:30|108.66|108.16|108.78|108.28|108.78|108.28|108.63|108.13|17
1734434380000|2024-12-17 11:19:40|108.79|108.29|108.73|108.23|108.95|108.45|108.72|108.22|24
1734434390000|2024-12-17 11:19:50|108.72|108.22|108.69|108.19|108.73|108.23|108.68|108.18|19
1734434400000|2024-12-17 11:20:00|108.68|108.18|108.76|108.26|108.8|108.3|108.68|108.18|12
1734434410000|2024-12-17 11:20:10|108.75|108.25|108.77|108.27|108.83|108.33|108.73|108.23|17
1734434420000|2024-12-17 11:20:20|108.76|108.26|108.84|108.34|108.89|108.39|108.71|108.21|19
1734434430000|2024-12-17 11:20:30|108.82|108.32|108.63|108.13|108.83|108.33|108.62|108.12|15
1734434440000|2024-12-17 11:20:40|108.64|108.14|108.62|108.12|108.64|108.14|108.54|108.04|15
1734434450000|2024-12-17 11:20:50|108.59|108.09|108.63|108.13|108.63|108.13|108.57|108.07|14
1734434460000|2024-12-17 11:21:00|108.64|108.14|108.65|108.15|108.69|108.19|108.63|108.13|14
1734434470000|2024-12-17 11:21:10|108.61|108.11|108.68|108.18|108.68|108.18|108.52|108.02|14
1734434480000|2024-12-17 11:21:20|108.69|108.19|108.73|108.23|108.81|108.31|108.69|108.19|13
1734434490000|2024-12-17 11:21:30|108.72|108.22|108.65|108.15|108.74|108.24|108.64|108.14|12
1734434500000|2024-12-17 11:21:40|108.66|108.16|108.62|108.12|108.71|108.21|108.62|108.12|11
1734434510000|2024-12-17 11:21:50|108.61|108.11|108.4|107.9|108.61|108.11|108.34|107.84|21
1734434520000|2024-12-17 11:22:00|108.39|107.89|108.57|108.07|108.57|108.07|108.38|107.88|23
1734434530000|2024-12-17 11:22:10|108.6|108.1|108.77|108.27|108.78|108.28|108.59|108.09|18
1734434540000|2024-12-17 11:22:20|108.79|108.29|108.92|108.42|108.92|108.42|108.79|108.29|14
1734434550000|2024-12-17 11:22:30|108.91|108.41|108.91|108.41|109|108.5|108.9|108.4|11
1734434560000|2024-12-17 11:22:40|108.9|108.4|108.96|108.46|108.96|108.46|108.79|108.29|16
1734434570000|2024-12-17 11:22:50|108.95|108.45|109.02|108.52|109.03|108.53|108.95|108.45|13
1734434580000|2024-12-17 11:23:00|109.01|108.51|109.01|108.51|109.09|108.59|109|108.5|14
1734434590000|2024-12-17 11:23:10|109.03|108.53|109.03|108.53|109.04|108.54|108.99|108.49|12
1734434600000|2024-12-17 11:23:20|109.05|108.55|109.11|108.61|109.11|108.61|109.04|108.54|8
1734434610000|2024-12-17 11:23:30|109.1|108.6|109.14|108.64|109.14|108.64|109.07|108.57|9
1734434620000|2024-12-17 11:23:40|109.15|108.65|109.2|108.7|109.22|108.72|109.15|108.65|9
1734434630000|2024-12-17 11:23:50|109.19|108.69|109.05|108.55|109.24|108.74|109.05|108.55|21
1734434640000|2024-12-17 11:24:00|109.06|108.56|109.12|108.62|109.14|108.64|109.05|108.55|11
1734434650000|2024-12-17 11:24:10|109.07|108.57|109.14|108.64|109.14|108.64|109|108.5|17
1734434660000|2024-12-17 11:24:20|109.15|108.65|109.22|108.72|109.31|108.81|109.14|108.64|17
1734434670000|2024-12-17 11:24:30|109.21|108.71|109.13|108.63|109.26|108.76|109.13|108.63|20
1734434680000|2024-12-17 11:24:40|109.17|108.67|109.26|108.76|109.26|108.76|109.17|108.67|12
1734434690000|2024-12-17 11:24:50|109.25|108.75|109.18|108.68|109.25|108.75|109.18|108.68|11
1734434700000|2024-12-17 11:25:00|109.19|108.69|109.08|108.58|109.21|108.71|109.08|108.58|18
1734434710000|2024-12-17 11:25:10|109.04|108.54|108.93|108.43|109.04|108.54|108.92|108.42|19
1734434720000|2024-12-17 11:25:20|108.91|108.41|108.74|108.24|108.94|108.44|108.74|108.24|15
1734434730000|2024-12-17 11:25:30|108.73|108.23|108.76|108.26|108.83|108.33|108.72|108.22|15
1734434740000|2024-12-17 11:25:40|108.75|108.25|108.47|107.97|108.75|108.25|108.47|107.97|21
1734434750000|2024-12-17 11:25:50|108.46|107.96|108.3|107.8|108.46|107.96|108.3|107.8|13
1734434760000|2024-12-17 11:26:00|108.29|107.79|108.41|107.91|108.49|107.99|108.29|107.79|14
1734434770000|2024-12-17 11:26:10|108.4|107.9|108.37|107.87|108.4|107.9|108.35|107.85|8
1734434780000|2024-12-17 11:26:20|108.36|107.86|108.46|107.96|108.48|107.98|108.36|107.86|13
1734434790000|2024-12-17 11:26:30|108.48|107.98|108.47|107.97|108.48|107.98|108.36|107.86|15
1734434800000|2024-12-17 11:26:40|108.46|107.96|108.61|108.11|108.63|108.13|108.46|107.96|12
1734434810000|2024-12-17 11:26:50|108.6|108.1|108.56|108.06|108.61|108.11|108.52|108.02|18
1734434820000|2024-12-17 11:27:00|108.55|108.05|108.51|108.01|108.57|108.07|108.51|108.01|8
1734434830000|2024-12-17 11:27:10|108.5|108|108.52|108.02|108.53|108.03|108.48|107.98|9
1734434840000|2024-12-17 11:27:20|108.5|108|108.52|108.02|108.53|108.03|108.5|108|5
1734434850000|2024-12-17 11:27:30|108.51|108.01|108.78|108.28|108.78|108.28|108.49|107.99|17
1734434860000|2024-12-17 11:27:40|108.79|108.29|108.72|108.22|108.79|108.29|108.68|108.18|16
1734434870000|2024-12-17 11:27:50|108.71|108.21|108.74|108.24|108.74|108.24|108.68|108.18|14
1734434880000|2024-12-17 11:28:00|108.82|108.32|109.03|108.53|109.03|108.53|108.8|108.3|16
1734434890000|2024-12-17 11:28:10|109.05|108.55|109|108.5|109.05|108.55|108.93|108.43|14
1734434900000|2024-12-17 11:28:20|108.92|108.42|108.78|108.28|108.95|108.45|108.78|108.28|13
1734434910000|2024-12-17 11:28:30|108.76|108.26|108.46|107.96|108.76|108.26|108.46|107.96|17
1734434920000|2024-12-17 11:28:40|108.47|107.97|108.48|107.98|108.51|108.01|108.46|107.96|12
1734434930000|2024-12-17 11:28:50|108.49|107.99|108.68|108.18|108.69|108.19|108.49|107.99|19
1734434940000|2024-12-17 11:29:00|108.69|108.19|108.69|108.19|108.7|108.2|108.68|108.18|11
1734434950000|2024-12-17 11:29:10|108.66|108.16|108.73|108.23|108.79|108.29|108.66|108.16|13
1734434960000|2024-12-17 11:29:20|108.72|108.22|108.71|108.21|108.72|108.22|108.69|108.19|10
1734434970000|2024-12-17 11:29:30|108.72|108.22|108.76|108.26|108.83|108.33|108.71|108.21|11
1734434980000|2024-12-17 11:29:40|108.75|108.25|108.55|108.05|108.75|108.25|108.55|108.05|17
1734434990000|2024-12-17 11:29:50|108.54|108.04|108.57|108.07|108.63|108.13|108.53|108.03|10
1734435000000|2024-12-17 11:30:00|108.54|108.04|107.97|107.47|108.54|108.04|107.97|107.47|25
1734435010000|2024-12-17 11:30:10|107.96|107.46|108.21|107.71|108.22|107.72|107.95|107.45|18
1734435020000|2024-12-17 11:30:20|108.22|107.72|108.19|107.69|108.25|107.75|108.16|107.66|14
1734435030000|2024-12-17 11:30:30|108.18|107.68|108.1|107.6|108.21|107.71|108.1|107.6|12
1734435040000|2024-12-17 11:30:40|108.14|107.64|108.48|107.98|108.48|107.98|108.13|107.63|21
1734435050000|2024-12-17 11:30:50|108.47|107.97|108.4|107.9|108.47|107.97|108.39|107.89|15
1734435060000|2024-12-17 11:31:00|108.39|107.89|108.32|107.82|108.39|107.89|108.32|107.82|14
1734435070000|2024-12-17 11:31:10|108.28|107.78|108.31|107.81|108.33|107.83|108.22|107.72|15
1734435080000|2024-12-17 11:31:20|108.3|107.8|108.3|107.8|108.32|107.82|108.24|107.74|14
1734435090000|2024-12-17 11:31:30|108.31|107.81|108.61|108.11|108.67|108.17|108.3|107.8|20
1734435100000|2024-12-17 11:31:40|108.69|108.19|108.62|108.12|108.72|108.22|108.62|108.12|12
1734435110000|2024-12-17 11:31:50|108.64|108.14|108.72|108.22|108.72|108.22|108.63|108.13|15
1734435120000|2024-12-17 11:32:00|108.71|108.21|108.74|108.24|108.76|108.26|108.71|108.21|8
1734435130000|2024-12-17 11:32:10|108.72|108.22|108.63|108.13|108.73|108.23|108.63|108.13|10
1734435140000|2024-12-17 11:32:20|108.65|108.15|108.59|108.09|108.65|108.15|108.59|108.09|12
1734435150000|2024-12-17 11:32:30|108.6|108.1|108.57|108.07|108.63|108.13|108.53|108.03|22
1734435160000|2024-12-17 11:32:40|108.58|108.08|108.79|108.29|108.79|108.29|108.53|108.03|18
1734435170000|2024-12-17 11:32:50|108.77|108.27|108.68|108.18|108.77|108.27|108.68|108.18|9
1734435180000|2024-12-17 11:33:00|108.67|108.17|108.92|108.42|108.94|108.44|108.63|108.13|22
1734435190000|2024-12-17 11:33:10|108.93|108.43|109.02|108.52|109.04|108.54|108.92|108.42|24
1734435200000|2024-12-17 11:33:20|109.01|108.51|108.97|108.47|109.02|108.52|108.92|108.42|21
1734435210000|2024-12-17 11:33:30|108.95|108.45|108.99|108.49|109.04|108.54|108.95|108.45|19
1734435220000|2024-12-17 11:33:40|109.01|108.51|108.99|108.49|109.05|108.55|108.99|108.49|9
1734435230000|2024-12-17 11:33:50|108.98|108.48|108.99|108.49|109.01|108.51|108.98|108.48|8
1734435240000|2024-12-17 11:34:00|109.05|108.55|108.99|108.49|109.05|108.55|108.9|108.4|20
1734435250000|2024-12-17 11:34:10|108.98|108.48|109.05|108.55|109.05|108.55|108.95|108.45|15
1734435260000|2024-12-17 11:34:20|109.06|108.56|109|108.5|109.08|108.58|108.98|108.48|17
1734435270000|2024-12-17 11:34:30|108.99|108.49|109.24|108.74|109.24|108.74|108.99|108.49|13
1734435280000|2024-12-17 11:34:40|109.25|108.75|109.29|108.79|109.37|108.87|109.25|108.75|18
1734435290000|2024-12-17 11:34:50|109.28|108.78|109.26|108.76|109.28|108.78|109.25|108.75|7
1734435300000|2024-12-17 11:35:00|109.25|108.75|109.37|108.87|109.37|108.87|109.24|108.74|14
1734435310000|2024-12-17 11:35:10|109.38|108.88|109.16|108.66|109.38|108.88|109.16|108.66|11
1734435320000|2024-12-17 11:35:20|109.15|108.65|109.05|108.55|109.17|108.67|109.05|108.55|10
1734435330000|2024-12-17 11:35:30|109.04|108.54|109.04|108.54|109.08|108.58|108.94|108.44|16
1734435340000|2024-12-17 11:35:40|109.05|108.55|108.95|108.45|109.05|108.55|108.91|108.41|14
1734435350000|2024-12-17 11:35:50|108.97|108.47|108.96|108.46|108.99|108.49|108.95|108.45|14
1734435360000|2024-12-17 11:36:00|108.97|108.47|109.18|108.68|109.27|108.77|108.97|108.47|18
1734435370000|2024-12-17 11:36:10|109.19|108.69|109.33|108.83|109.33|108.83|109.19|108.69|16
1734435380000|2024-12-17 11:36:20|109.32|108.82|109.15|108.65|109.36|108.86|109.15|108.65|16
1734435390000|2024-12-17 11:36:30|109.14|108.64|108.91|108.41|109.14|108.64|108.9|108.4|23
1734435400000|2024-12-17 11:36:40|108.86|108.36|108.85|108.35|108.94|108.44|108.82|108.32|23
1734435410000|2024-12-17 11:36:50|108.83|108.33|108.79|108.29|108.83|108.33|108.79|108.29|3
1734435420000|2024-12-17 11:37:00|108.72|108.22|108.59|108.09|108.72|108.22|108.58|108.08|12
1734435430000|2024-12-17 11:37:10|108.58|108.08|108.33|107.83|108.58|108.08|108.33|107.83|24
1734435440000|2024-12-17 11:37:20|108.32|107.82|108.35|107.85|108.44|107.94|108.32|107.82|18
1734435450000|2024-12-17 11:37:30|108.34|107.84|108.35|107.85|108.37|107.87|108.26|107.76|13
1734435460000|2024-12-17 11:37:40|108.52|108.02|108.47|107.97|108.52|108.02|108.4|107.9|14
1734435470000|2024-12-17 11:37:50|108.48|107.98|108.44|107.94|108.49|107.99|108.43|107.93|13
1734435480000|2024-12-17 11:38:00|108.45|107.95|108.39|107.89|108.45|107.95|108.35|107.85|12
1734435490000|2024-12-17 11:38:10|108.37|107.87|108.47|107.97|108.48|107.98|108.35|107.85|16
1734435500000|2024-12-17 11:38:20|108.48|107.98|108.47|107.97|108.48|107.98|108.42|107.92|10
1734435510000|2024-12-17 11:38:30|108.46|107.96|108.27|107.77|108.46|107.96|108.27|107.77|12
1734435520000|2024-12-17 11:38:40|108.28|107.78|108.37|107.87|108.39|107.89|108.27|107.77|14
1734435530000|2024-12-17 11:38:50|108.36|107.86|108.26|107.76|108.36|107.86|108.26|107.76|11
1734435540000|2024-12-17 11:39:00|108.25|107.75|108.27|107.77|108.27|107.77|108.24|107.74|9
1734435550000|2024-12-17 11:39:10|108.35|107.85|108.35|107.85|108.36|107.86|108.34|107.84|10
1734435560000|2024-12-17 11:39:20|108.36|107.86|108.37|107.87|108.38|107.88|108.36|107.86|8
1734435570000|2024-12-17 11:39:30|108.36|107.86|108.44|107.94|108.46|107.96|108.35|107.85|17
1734435580000|2024-12-17 11:39:40|108.42|107.92|108.38|107.88|108.42|107.92|108.37|107.87|15
1734435590000|2024-12-17 11:39:50|108.37|107.87|108.4|107.9|108.41|107.91|108.34|107.84|7
1734435600000|2024-12-17 11:40:00|108.41|107.91|108.58|108.08|108.61|108.11|108.41|107.91|13
1734435610000|2024-12-17 11:40:10|108.57|108.07|108.49|107.99|108.57|108.07|108.46|107.96|14
1734435620000|2024-12-17 11:40:20|108.5|108|108.59|108.09|108.61|108.11|108.5|108|18
1734435630000|2024-12-17 11:40:30|108.58|108.08|108.55|108.05|108.59|108.09|108.55|108.05|7
1734435640000|2024-12-17 11:40:40|108.52|108.02|108.63|108.13|108.66|108.16|108.46|107.96|20
1734435650000|2024-12-17 11:40:50|108.65|108.15|108.67|108.17|108.67|108.17|108.64|108.14|9
1734435660000|2024-12-17 11:41:00|108.66|108.16|108.51|108.01|108.66|108.16|108.47|107.97|17
1734435670000|2024-12-17 11:41:10|108.54|108.04|108.56|108.06|108.58|108.08|108.48|107.98|16
1734435680000|2024-12-17 11:41:20|108.55|108.05|108.44|107.94|108.55|108.05|108.44|107.94|13
1734435690000|2024-12-17 11:41:30|108.43|107.93|108.33|107.83|108.43|107.93|108.32|107.82|16
1734435700000|2024-12-17 11:41:40|108.34|107.84|108.33|107.83|108.34|107.84|108.3|107.8|7
1734435710000|2024-12-17 11:41:50|108.34|107.84|108.34|107.84|108.36|107.86|108.29|107.79|11
1734435720000|2024-12-17 11:42:00|108.33|107.83|108.19|107.69|108.33|107.83|108.19|107.69|22
1734435730000|2024-12-17 11:42:10|108.17|107.67|108.28|107.78|108.31|107.81|108.17|107.67|17
1734435740000|2024-12-17 11:42:20|108.33|107.83|108.29|107.79|108.35|107.85|108.29|107.79|14
1734435750000|2024-12-17 11:42:30|108.28|107.78|108.29|107.79|108.32|107.82|108.27|107.77|9
1734435760000|2024-12-17 11:42:40|108.28|107.78|108.33|107.83|108.35|107.85|108.26|107.76|10
1734435770000|2024-12-17 11:42:50|108.34|107.84|108.26|107.76|108.34|107.84|108.19|107.69|14
1734435780000|2024-12-17 11:43:00|108.27|107.77|108.21|107.71|108.27|107.77|108.21|107.71|4
1734435790000|2024-12-17 11:43:10|108.19|107.69|108.22|107.72|108.27|107.77|108.19|107.69|13
1734435800000|2024-12-17 11:43:20|108.23|107.73|108.25|107.75|108.27|107.77|108.22|107.72|13
1734435810000|2024-12-17 11:43:30|108.24|107.74|108.19|107.69|108.24|107.74|108.19|107.69|3
1734435820000|2024-12-17 11:43:40|108.18|107.68|108.05|107.55|108.18|107.68|108.05|107.55|14
1734435830000|2024-12-17 11:43:50|108.04|107.54|108|107.5|108.05|107.55|108|107.5|11
1734435840000|2024-12-17 11:44:00|108.01|107.51|107.92|107.42|108.01|107.51|107.92|107.42|11
1734435850000|2024-12-17 11:44:10|107.91|107.41|107.83|107.33|107.93|107.43|107.83|107.33|20
1734435860000|2024-12-17 11:44:20|107.71|107.21|107.76|107.26|107.76|107.26|107.71|107.21|12
1734435870000|2024-12-17 11:44:30|107.77|107.27|107.85|107.35|107.85|107.35|107.77|107.27|9
1734435880000|2024-12-17 11:44:40|107.84|107.34|107.92|107.42|107.93|107.43|107.84|107.34|12
1734435890000|2024-12-17 11:44:50|107.93|107.43|107.94|107.44|107.94|107.44|107.92|107.42|5
1734435900000|2024-12-17 11:45:00|107.99|107.49|107.98|107.48|107.99|107.49|107.97|107.47|6
1734435910000|2024-12-17 11:45:10|107.99|107.49|107.97|107.47|108|107.5|107.97|107.47|9
1734435920000|2024-12-17 11:45:20|107.95|107.45|107.87|107.37|107.96|107.46|107.87|107.37|7
1734435930000|2024-12-17 11:45:30|107.86|107.36|107.8|107.3|107.86|107.36|107.76|107.26|14
1734435940000|2024-12-17 11:45:40|107.83|107.33|107.85|107.35|107.87|107.37|107.83|107.33|9
1734435950000|2024-12-17 11:45:50|107.84|107.34|107.79|107.29|107.86|107.36|107.78|107.28|9
1734435960000|2024-12-17 11:46:00|107.78|107.28|107.69|107.19|107.78|107.28|107.69|107.19|10
1734435970000|2024-12-17 11:46:10|107.68|107.18|107.64|107.14|107.68|107.18|107.61|107.11|17
1734435980000|2024-12-17 11:46:20|107.65|107.15|107.62|107.12|107.66|107.16|107.6|107.1|11
1734435990000|2024-12-17 11:46:30|107.63|107.13|107.63|107.13|107.67|107.17|107.6|107.1|12
1734436000000|2024-12-17 11:46:40|107.62|107.12|107.6|107.1|107.62|107.12|107.59|107.09|7
1734436010000|2024-12-17 11:46:50|107.65|107.15|107.67|107.17|107.68|107.18|107.64|107.14|7
1734436020000|2024-12-17 11:47:00|107.7|107.2|107.79|107.29|107.82|107.32|107.7|107.2|12
1734436030000|2024-12-17 11:47:10|107.8|107.3|107.87|107.37|107.9|107.4|107.79|107.29|13
1734436040000|2024-12-17 11:47:20|107.86|107.36|107.8|107.3|107.86|107.36|107.8|107.3|5
1734436060000|2024-12-17 11:47:40|107.67|107.17|107.61|107.11|107.67|107.17|107.54|107.04|14
1734436070000|2024-12-17 11:47:50|107.63|107.13|107.62|107.12|107.66|107.16|107.62|107.12|16
1734436080000|2024-12-17 11:48:00|107.61|107.11|107.58|107.08|107.66|107.16|107.58|107.08|12
1734436090000|2024-12-17 11:48:10|107.59|107.09|107.54|107.04|107.59|107.09|107.53|107.03|11
1734436100000|2024-12-17 11:48:20|107.53|107.03|107.39|106.89|107.53|107.03|107.38|106.88|18
1734436110000|2024-12-17 11:48:30|107.4|106.9|107.32|106.82|107.4|106.9|107.31|106.81|11
1734436120000|2024-12-17 11:48:40|107.28|106.78|107.42|106.92|107.45|106.95|107.28|106.78|18
1734436130000|2024-12-17 11:48:50|107.4|106.9|107.41|106.91|107.43|106.93|107.38|106.88|15
1734436140000|2024-12-17 11:49:00|107.42|106.92|107.43|106.93|107.43|106.93|107.39|106.89|10
1734436150000|2024-12-17 11:49:10|107.42|106.92|107.25|106.75|107.43|106.93|107.25|106.75|14
1734436160000|2024-12-17 11:49:20|107.26|106.76|107.2|106.7|107.28|106.78|107.19|106.69|17
1734436170000|2024-12-17 11:49:30|107.21|106.71|107.22|106.72|107.23|106.73|107.19|106.69|12
1734436180000|2024-12-17 11:49:40|107.23|106.73|107.18|106.68|107.23|106.73|107.17|106.67|9
1734436190000|2024-12-17 11:49:50|107.21|106.71|107.24|106.74|107.24|106.74|107.21|106.71|13
1734436200000|2024-12-17 11:50:00|107.25|106.75|107.19|106.69|107.27|106.77|107.18|106.68|15
1734436210000|2024-12-17 11:50:10|107.2|106.7|107.28|106.78|107.28|106.78|107.2|106.7|9
1734436220000|2024-12-17 11:50:20|107.3|106.8|107.35|106.85|107.38|106.88|107.3|106.8|10
1734436230000|2024-12-17 11:50:30|107.32|106.82|107.33|106.83|107.33|106.83|107.22|106.72|15
1734436240000|2024-12-17 11:50:40|107.32|106.82|107.33|106.83|107.33|106.83|107.32|106.82|4
1734436250000|2024-12-17 11:50:50|107.32|106.82|107.32|106.82|107.32|106.82|107.32|106.82|1
1734436260000|2024-12-17 11:51:00|107.31|106.81|107.33|106.83|107.38|106.88|107.31|106.81|13
1734436270000|2024-12-17 11:51:10|107.3|106.8|107.19|106.69|107.3|106.8|107.19|106.69|11
1734436280000|2024-12-17 11:51:20|107.17|106.67|107.22|106.72|107.22|106.72|107.16|106.66|11
1734436290000|2024-12-17 11:51:30|107.24|106.74|107.08|106.58|107.24|106.74|107.07|106.57|16
1734436300000|2024-12-17 11:51:40|107.1|106.6|107.2|106.7|107.25|106.75|107.1|106.6|16
1734436310000|2024-12-17 11:51:50|107.19|106.69|107.22|106.72|107.24|106.74|107.17|106.67|14
1734436320000|2024-12-17 11:52:00|107.2|106.7|107.15|106.65|107.22|106.72|107.15|106.65|14
1734436330000|2024-12-17 11:52:10|107.16|106.66|107.07|106.57|107.16|106.66|107.06|106.56|21
1734436340000|2024-12-17 11:52:20|107.06|106.56|107.05|106.55|107.06|106.56|107|106.5|27
1734436350000|2024-12-17 11:52:30|107.03|106.53|107.05|106.55|107.08|106.58|107|106.5|21
1734436360000|2024-12-17 11:52:40|107.07|106.57|107.07|106.57|107.13|106.63|107.05|106.55|18
1734436370000|2024-12-17 11:52:50|107.08|106.58|107.09|106.59|107.13|106.63|107.07|106.57|17
1734436380000|2024-12-17 11:53:00|107.12|106.62|107.23|106.73|107.24|106.74|107.11|106.61|17
1734436390000|2024-12-17 11:53:10|107.28|106.78|107.29|106.79|107.34|106.84|107.28|106.78|14
1734436400000|2024-12-17 11:53:20|107.3|106.8|107.25|106.75|107.34|106.84|107.25|106.75|11
1734436410000|2024-12-17 11:53:30|107.24|106.74|107.26|106.76|107.26|106.76|107.24|106.74|11
1734436420000|2024-12-17 11:53:40|107.25|106.75|107.2|106.7|107.25|106.75|107.2|106.7|11
1734436430000|2024-12-17 11:53:50|107.21|106.71|107.21|106.71|107.22|106.72|107.2|106.7|7
1734436440000|2024-12-17 11:54:00|107.26|106.76|107.28|106.78|107.3|106.8|107.26|106.76|3
1734436450000|2024-12-17 11:54:10|107.27|106.77|107.28|106.78|107.3|106.8|107.25|106.75|11
1734436460000|2024-12-17 11:54:20|107.29|106.79|107.31|106.81|107.33|106.83|107.28|106.78|12
1734436470000|2024-12-17 11:54:30|107.3|106.8|107.3|106.8|107.31|106.81|107.26|106.76|11
1734436480000|2024-12-17 11:54:40|107.31|106.81|107.35|106.85|107.36|106.86|107.31|106.81|8
1734436490000|2024-12-17 11:54:50|107.36|106.86|107.4|106.9|107.4|106.9|107.35|106.85|6
1734436500000|2024-12-17 11:55:00|107.43|106.93|107.47|106.97|107.48|106.98|107.43|106.93|14
1734436510000|2024-12-17 11:55:10|107.46|106.96|107.57|107.07|107.58|107.08|107.43|106.93|14
1734436520000|2024-12-17 11:55:20|107.59|107.09|107.54|107.04|107.6|107.1|107.54|107.04|15
1734436530000|2024-12-17 11:55:30|107.55|107.05|107.59|107.09|107.61|107.11|107.55|107.05|11
1734436540000|2024-12-17 11:55:40|107.58|107.08|107.62|107.12|107.64|107.14|107.58|107.08|13
1734436550000|2024-12-17 11:55:50|107.63|107.13|107.61|107.11|107.63|107.13|107.61|107.11|5
1734436560000|2024-12-17 11:56:00|107.6|107.1|107.61|107.11|107.61|107.11|107.54|107.04|10
1734436570000|2024-12-17 11:56:10|107.68|107.18|107.73|107.23|107.75|107.25|107.67|107.17|13
1734436580000|2024-12-17 11:56:20|107.72|107.22|107.74|107.24|107.74|107.24|107.72|107.22|11
1734436590000|2024-12-17 11:56:30|107.73|107.23|107.73|107.23|107.73|107.23|107.69|107.19|7
1734436600000|2024-12-17 11:56:40|107.72|107.22|107.66|107.16|107.72|107.22|107.63|107.13|9
1734436610000|2024-12-17 11:56:50|107.68|107.18|107.64|107.14|107.68|107.18|107.64|107.14|5
1734436620000|2024-12-17 11:57:00|107.63|107.13|107.62|107.12|107.64|107.14|107.62|107.12|9
1734436640000|2024-12-17 11:57:20|107.76|107.26|107.87|107.37|107.88|107.38|107.76|107.26|3
1734436650000|2024-12-17 11:57:30|107.85|107.35|107.76|107.26|107.85|107.35|107.75|107.25|10
1734436660000|2024-12-17 11:57:40|107.77|107.27|107.8|107.3|107.83|107.33|107.77|107.27|8
1734436670000|2024-12-17 11:57:50|107.79|107.29|107.8|107.3|107.81|107.31|107.76|107.26|14
1734436680000|2024-12-17 11:58:00|107.79|107.29|107.82|107.32|107.82|107.32|107.77|107.27|8
1734436690000|2024-12-17 11:58:10|107.81|107.31|107.8|107.3|107.82|107.32|107.8|107.3|10
1734436700000|2024-12-17 11:58:20|107.76|107.26|107.73|107.23|107.76|107.26|107.71|107.21|9
1734436710000|2024-12-17 11:58:30|107.72|107.22|107.71|107.21|107.74|107.24|107.7|107.2|14
1734436720000|2024-12-17 11:58:40|107.72|107.22|107.74|107.24|107.81|107.31|107.71|107.21|18
1734436730000|2024-12-17 11:58:50|107.75|107.25|107.72|107.22|107.76|107.26|107.72|107.22|12
1734436740000|2024-12-17 11:59:00|107.71|107.21|107.66|107.16|107.71|107.21|107.66|107.16|13
1734436750000|2024-12-17 11:59:10|107.7|107.2|107.72|107.22|107.76|107.26|107.7|107.2|12
1734436760000|2024-12-17 11:59:20|107.73|107.23|107.7|107.2|107.73|107.23|107.67|107.17|13
1734436770000|2024-12-17 11:59:30|107.69|107.19|107.75|107.25|107.76|107.26|107.67|107.17|16
1734436780000|2024-12-17 11:59:40|107.74|107.24|107.79|107.29|107.79|107.29|107.74|107.24|13
1734436790000|2024-12-17 11:59:50|107.81|107.31|107.75|107.25|107.82|107.32|107.75|107.25|13
1734436800000|2024-12-17 12:00:00|107.76|107.26|107.82|107.32|107.82|107.32|107.75|107.25|20
1734436810000|2024-12-17 12:00:10|107.84|107.34|107.97|107.47|107.97|107.47|107.84|107.34|3
1734436820000|2024-12-17 12:00:20|107.98|107.48|108|107.5|108|107.5|107.98|107.48|3
1734436830000|2024-12-17 12:00:30|107.94|107.44|107.94|107.44|107.94|107.44|107.94|107.44|1
1734436840000|2024-12-17 12:00:40|107.96|107.46|108.04|107.54|108.07|107.57|107.96|107.46|14
1734436850000|2024-12-17 12:00:50|108.05|107.55|108.17|107.67|108.19|107.69|108.03|107.53|11
1734436860000|2024-12-17 12:01:00|108.16|107.66|108.19|107.69|108.19|107.69|108.12|107.62|12
1734436870000|2024-12-17 12:01:10|108.18|107.68|108.29|107.79|108.29|107.79|108.17|107.67|9
1734436880000|2024-12-17 12:01:20|108.33|107.83|108.51|108.01|108.51|108.01|108.33|107.83|9
1734436890000|2024-12-17 12:01:30|108.5|108|108.61|108.11|108.61|108.11|108.49|107.99|10
1734436900000|2024-12-17 12:01:40|108.63|108.13|108.55|108.05|108.67|108.17|108.55|108.05|12
1734436910000|2024-12-17 12:01:50|108.54|108.04|108.59|108.09|108.65|108.15|108.53|108.03|9
1734436920000|2024-12-17 12:02:00|108.53|108.03|108.38|107.88|108.53|108.03|108.38|107.88|9
1734436930000|2024-12-17 12:02:10|108.37|107.87|108.46|107.96|108.46|107.96|108.35|107.85|7
1734436940000|2024-12-17 12:02:20|108.47|107.97|108.56|108.06|108.67|108.17|108.47|107.97|11
1734436950000|2024-12-17 12:02:30|108.57|108.07|108.56|108.06|108.61|108.11|108.56|108.06|11
1734436960000|2024-12-17 12:02:40|108.55|108.05|108.65|108.15|108.66|108.16|108.54|108.04|11
1734436970000|2024-12-17 12:02:50|108.64|108.14|108.32|107.82|108.65|108.15|108.31|107.81|21
1734436980000|2024-12-17 12:03:00|108.33|107.83|108.48|107.98|108.48|107.98|108.32|107.82|9
1734436990000|2024-12-17 12:03:10|108.46|107.96|108.3|107.8|108.46|107.96|108.3|107.8|10
1734437000000|2024-12-17 12:03:20|108.35|107.85|108.48|107.98|108.54|108.04|108.35|107.85|7
1734437010000|2024-12-17 12:03:30|108.49|107.99|108.53|108.03|108.53|108.03|108.49|107.99|4
1734437020000|2024-12-17 12:03:40|108.55|108.05|108.55|108.05|108.55|108.05|108.55|108.05|1
1734437030000|2024-12-17 12:03:50|108.57|108.07|108.56|108.06|108.66|108.16|108.56|108.06|14
1734437040000|2024-12-17 12:04:00|108.55|108.05|108.48|107.98|108.57|108.07|108.48|107.98|16
1734437050000|2024-12-17 12:04:10|108.51|108.01|108.46|107.96|108.55|108.05|108.46|107.96|14
1734437060000|2024-12-17 12:04:20|108.48|107.98|108.44|107.94|108.53|108.03|108.43|107.93|12
1734437070000|2024-12-17 12:04:30|108.43|107.93|108.47|107.97|108.47|107.97|108.35|107.85|14
1734437080000|2024-12-17 12:04:40|108.46|107.96|108.43|107.93|108.46|107.96|108.42|107.92|8
1734437090000|2024-12-17 12:04:50|108.42|107.92|108.48|107.98|108.48|107.98|108.42|107.92|13
1734437100000|2024-12-17 12:05:00|108.46|107.96|108.57|108.07|108.57|108.07|108.46|107.96|8
1734437110000|2024-12-17 12:05:10|108.58|108.08|108.46|107.96|108.67|108.17|108.44|107.94|23
1734437120000|2024-12-17 12:05:20|108.47|107.97|108.14|107.64|108.47|107.97|108.13|107.63|28
1734437130000|2024-12-17 12:05:30|108.12|107.62|108.15|107.65|108.19|107.69|108.05|107.55|16
1734437140000|2024-12-17 12:05:40|108.16|107.66|108.28|107.78|108.45|107.95|108.15|107.65|21
1734437150000|2024-12-17 12:05:50|108.27|107.77|108.25|107.75|108.27|107.77|108.23|107.73|9
1734437160000|2024-12-17 12:06:00|108.26|107.76|108.2|107.7|108.27|107.77|108.2|107.7|12
1734437170000|2024-12-17 12:06:10|108.19|107.69|108.3|107.8|108.32|107.82|108.19|107.69|13
1734437180000|2024-12-17 12:06:20|108.27|107.77|108.19|107.69|108.33|107.83|108.19|107.69|13
1734437190000|2024-12-17 12:06:30|108.18|107.68|108.17|107.67|108.18|107.68|108.05|107.55|18
1734437200000|2024-12-17 12:06:40|108.16|107.66|108.1|107.6|108.16|107.66|108.1|107.6|13
1734437220000|2024-12-17 12:07:00|108.06|107.56|107.96|107.46|108.06|107.56|107.96|107.46|4
1734437230000|2024-12-17 12:07:10|107.95|107.45|108.12|107.62|108.12|107.62|107.94|107.44|13
1734437240000|2024-12-17 12:07:20|108.11|107.61|108.06|107.56|108.11|107.61|108.04|107.54|14
1734437250000|2024-12-17 12:07:30|108.05|107.55|107.8|107.3|108.05|107.55|107.8|107.3|17
1734437260000|2024-12-17 12:07:40|107.79|107.29|107.56|107.06|107.79|107.29|107.56|107.06|10
1734437270000|2024-12-17 12:07:50|107.58|107.08|107.59|107.09|107.66|107.16|107.58|107.08|16
1734437280000|2024-12-17 12:08:00|107.65|107.15|107.8|107.3|107.8|107.3|107.65|107.15|14
1734437290000|2024-12-17 12:08:10|107.81|107.31|107.73|107.23|107.81|107.31|107.71|107.21|13
1734437300000|2024-12-17 12:08:20|107.74|107.24|107.78|107.28|107.8|107.3|107.74|107.24|15
1734437310000|2024-12-17 12:08:30|107.77|107.27|107.74|107.24|107.77|107.27|107.69|107.19|22
1734437320000|2024-12-17 12:08:40|107.75|107.25|107.79|107.29|107.82|107.32|107.75|107.25|9
1734437330000|2024-12-17 12:08:50|107.78|107.28|107.67|107.17|107.78|107.28|107.66|107.16|18
1734437340000|2024-12-17 12:09:00|107.66|107.16|107.42|106.92|107.66|107.16|107.42|106.92|22
1734437350000|2024-12-17 12:09:10|107.44|106.94|107.37|106.87|107.46|106.96|107.37|106.87|13
1734437360000|2024-12-17 12:09:20|107.36|106.86|107.31|106.81|107.41|106.91|107.26|106.76|15
1734437370000|2024-12-17 12:09:30|107.3|106.8|107.37|106.87|107.44|106.94|107.3|106.8|15
1734437380000|2024-12-17 12:09:40|107.38|106.88|107.38|106.88|107.42|106.92|107.36|106.86|13
1734437390000|2024-12-17 12:09:50|107.37|106.87|107.42|106.92|107.45|106.95|107.36|106.86|10
1734437400000|2024-12-17 12:10:00|107.4|106.9|107.38|106.88|107.4|106.9|107.38|106.88|3
1734437410000|2024-12-17 12:10:10|107.33|106.83|107.32|106.82|107.33|106.83|107.32|106.82|2
1734437420000|2024-12-17 12:10:20|107.27|106.77|107.19|106.69|107.28|106.78|107.17|106.67|14
1734437430000|2024-12-17 12:10:30|107.18|106.68|107.25|106.75|107.31|106.81|107.16|106.66|10
1734437440000|2024-12-17 12:10:40|107.26|106.76|107.3|106.8|107.3|106.8|107.22|106.72|10
1734437450000|2024-12-17 12:10:50|107.29|106.79|107.34|106.84|107.34|106.84|107.29|106.79|11
1734437460000|2024-12-17 12:11:00|107.32|106.82|107.25|106.75|107.33|106.83|107.24|106.74|23
1734437470000|2024-12-17 12:11:10|107.23|106.73|107.18|106.68|107.24|106.74|107.17|106.67|15
1734437480000|2024-12-17 12:11:20|107.17|106.67|107.13|106.63|107.17|106.67|107.1|106.6|10
1734437490000|2024-12-17 12:11:30|107.11|106.61|107.06|106.56|107.11|106.61|107.05|106.55|9
1734437500000|2024-12-17 12:11:40|107.09|106.59|107.09|106.59|107.13|106.63|107.08|106.58|8
1734437510000|2024-12-17 12:11:50|107.1|106.6|107.14|106.64|107.16|106.66|107.1|106.6|10
1734437520000|2024-12-17 12:12:00|107.17|106.67|107.12|106.62|107.23|106.73|107.1|106.6|15
1734437530000|2024-12-17 12:12:10|107.11|106.61|107.1|106.6|107.12|106.62|107.1|106.6|10
1734437540000|2024-12-17 12:12:20|107.11|106.61|106.97|106.47|107.11|106.61|106.96|106.46|17
1734437550000|2024-12-17 12:12:30|106.93|106.43|106.72|106.22|106.93|106.43|106.71|106.21|21
1734437560000|2024-12-17 12:12:40|106.71|106.21|106.74|106.24|106.77|106.27|106.71|106.21|15
1734437570000|2024-12-17 12:12:50|106.73|106.23|106.78|106.28|106.78|106.28|106.73|106.23|9
1734437580000|2024-12-17 12:13:00|106.79|106.29|106.92|106.42|106.92|106.42|106.78|106.28|11
1734437590000|2024-12-17 12:13:10|106.91|106.41|106.93|106.43|106.93|106.43|106.89|106.39|10
1734437600000|2024-12-17 12:13:20|106.92|106.42|106.93|106.43|106.93|106.43|106.92|106.42|2
1734437610000|2024-12-17 12:13:30|106.92|106.42|106.94|106.44|106.94|106.44|106.91|106.41|18
1734437620000|2024-12-17 12:13:40|106.93|106.43|106.81|106.31|106.94|106.44|106.81|106.31|12
1734437630000|2024-12-17 12:13:50|106.82|106.32|106.9|106.4|106.9|106.4|106.82|106.32|13
1734437640000|2024-12-17 12:14:00|106.91|106.41|106.95|106.45|106.97|106.47|106.91|106.41|9
1734437650000|2024-12-17 12:14:10|106.96|106.46|107.02|106.52|107.02|106.52|106.92|106.42|13
1734437660000|2024-12-17 12:14:20|106.99|106.49|107.07|106.57|107.07|106.57|106.98|106.48|18
1734437670000|2024-12-17 12:14:30|107.09|106.59|107.08|106.58|107.09|106.59|107.04|106.54|15
1734437680000|2024-12-17 12:14:40|107.06|106.56|107.03|106.53|107.08|106.58|106.98|106.48|22
1734437690000|2024-12-17 12:14:50|107.04|106.54|107.03|106.53|107.08|106.58|107.03|106.53|8
1734437700000|2024-12-17 12:15:00|107.04|106.54|106.98|106.48|107.04|106.54|106.92|106.42|14
1734437710000|2024-12-17 12:15:10|106.97|106.47|106.9|106.4|106.99|106.49|106.9|106.4|12
1734437720000|2024-12-17 12:15:20|106.87|106.37|106.94|106.44|106.94|106.44|106.87|106.37|15
1734437730000|2024-12-17 12:15:30|106.93|106.43|107.03|106.53|107.03|106.53|106.91|106.41|15
1734437740000|2024-12-17 12:15:40|107.02|106.52|107.09|106.59|107.09|106.59|107|106.5|12
1734437750000|2024-12-17 12:15:50|107.08|106.58|107.04|106.54|107.11|106.61|107.04|106.54|11
1734437760000|2024-12-17 12:16:00|107.05|106.55|107.05|106.55|107.06|106.56|107.02|106.52|13
1734437770000|2024-12-17 12:16:10|107.03|106.53|107.06|106.56|107.08|106.58|107.02|106.52|12
1734437780000|2024-12-17 12:16:20|107.09|106.59|107.22|106.72|107.25|106.75|107.08|106.58|11
1734437800000|2024-12-17 12:16:40|107.18|106.68|107.13|106.63|107.18|106.68|107.12|106.62|8
1734437810000|2024-12-17 12:16:50|107.14|106.64|107.21|106.71|107.26|106.76|107.14|106.64|10
1734437820000|2024-12-17 12:17:00|107.18|106.68|107.11|106.61|107.18|106.68|107.09|106.59|10
1734437830000|2024-12-17 12:17:10|107.1|106.6|107.01|106.51|107.14|106.64|107.01|106.51|15
1734437840000|2024-12-17 12:17:20|107|106.5|107.07|106.57|107.08|106.58|107|106.5|7
1734437850000|2024-12-17 12:17:30|107.06|106.56|107.08|106.58|107.08|106.58|107.04|106.54|4
1734437860000|2024-12-17 12:17:40|107.07|106.57|107.13|106.63|107.13|106.63|107.05|106.55|5
1734437870000|2024-12-17 12:17:50|107.15|106.65|107.14|106.64|107.15|106.65|107.14|106.64|2
1734437880000|2024-12-17 12:18:00|107.12|106.62|107.26|106.76|107.31|106.81|107.11|106.61|12
1734437890000|2024-12-17 12:18:10|107.25|106.75|107.44|106.94|107.49|106.99|107.24|106.74|6
1734437900000|2024-12-17 12:18:20|107.43|106.93|107.42|106.92|107.48|106.98|107.42|106.92|6
1734437910000|2024-12-17 12:18:30|107.4|106.9|107.26|106.76|107.4|106.9|107.26|106.76|15
1734437920000|2024-12-17 12:18:40|107.25|106.75|107.25|106.75|107.25|106.75|107.24|106.74|3
1734437930000|2024-12-17 12:18:50|107.24|106.74|107.2|106.7|107.24|106.74|107.14|106.64|11
1734437940000|2024-12-17 12:19:00|107.21|106.71|107.21|106.71|107.21|106.71|107.17|106.67|7
1734437950000|2024-12-17 12:19:10|107.26|106.76|107.24|106.74|107.28|106.78|107.24|106.74|9
1734437960000|2024-12-17 12:19:20|107.25|106.75|107.2|106.7|107.25|106.75|107.2|106.7|4
1734437970000|2024-12-17 12:19:30|107.22|106.72|107.27|106.77|107.27|106.77|107.22|106.72|4
1734437990000|2024-12-17 12:19:50|107.33|106.83|107.32|106.82|107.33|106.83|107.32|106.82|2
1734438000000|2024-12-17 12:20:00|107.3|106.8|107.32|106.82|107.33|106.83|107.3|106.8|8
1734438010000|2024-12-17 12:20:10|107.33|106.83|107.41|106.91|107.42|106.92|107.33|106.83|11
1734438020000|2024-12-17 12:20:20|107.39|106.89|107.4|106.9|107.4|106.9|107.32|106.82|9
1734438030000|2024-12-17 12:20:30|107.41|106.91|107.46|106.96|107.47|106.97|107.41|106.91|4
1734438040000|2024-12-17 12:20:40|107.44|106.94|107.46|106.96|107.46|106.96|107.42|106.92|10
1734438050000|2024-12-17 12:20:50|107.45|106.95|107.44|106.94|107.45|106.95|107.43|106.93|4
1734438060000|2024-12-17 12:21:00|107.43|106.93|107.45|106.95|107.45|106.95|107.38|106.88|7
1734438070000|2024-12-17 12:21:10|107.44|106.94|107.34|106.84|107.44|106.94|107.34|106.84|8
1734438080000|2024-12-17 12:21:20|107.35|106.85|107.24|106.74|107.35|106.85|107.24|106.74|12
1734438090000|2024-12-17 12:21:30|107.23|106.73|107.14|106.64|107.23|106.73|107.14|106.64|9
1734438100000|2024-12-17 12:21:40|107.11|106.61|107.14|106.64|107.15|106.65|107.11|106.61|6
1734438110000|2024-12-17 12:21:50|107.13|106.63|106.99|106.49|107.13|106.63|106.98|106.48|14
1734438120000|2024-12-17 12:22:00|106.98|106.48|107.04|106.54|107.04|106.54|106.87|106.37|14
1734438130000|2024-12-17 12:22:10|107.05|106.55|107.01|106.51|107.06|106.56|106.99|106.49|9
1734438140000|2024-12-17 12:22:20|107.02|106.52|107.03|106.53|107.04|106.54|107.01|106.51|7
1734438150000|2024-12-17 12:22:30|107.02|106.52|107.06|106.56|107.09|106.59|107.01|106.51|9
1734438160000|2024-12-17 12:22:40|107.05|106.55|106.93|106.43|107.05|106.55|106.93|106.43|13
1734438170000|2024-12-17 12:22:50|106.95|106.45|107.06|106.56|107.06|106.56|106.95|106.45|5
1734438190000|2024-12-17 12:23:10|106.98|106.48|106.88|106.38|106.98|106.48|106.88|106.38|4
1734438200000|2024-12-17 12:23:20|106.87|106.37|106.84|106.34|106.87|106.37|106.83|106.33|10
1734438210000|2024-12-17 12:23:30|106.85|106.35|106.93|106.43|106.93|106.43|106.84|106.34|7
1734438220000|2024-12-17 12:23:40|106.92|106.42|106.94|106.44|106.99|106.49|106.92|106.42|10
1734438230000|2024-12-17 12:23:50|106.93|106.43|106.93|106.43|106.93|106.43|106.93|106.43|1
1734438240000|2024-12-17 12:24:00|106.9|106.4|106.81|106.31|106.9|106.4|106.81|106.31|9
1734438250000|2024-12-17 12:24:10|106.77|106.27|106.77|106.27|106.77|106.27|106.74|106.24|8
1734438260000|2024-12-17 12:24:20|106.78|106.28|106.63|106.13|106.8|106.3|106.63|106.13|13
1734438270000|2024-12-17 12:24:30|106.66|106.16|106.61|106.11|106.66|106.16|106.61|106.11|10
1734438280000|2024-12-17 12:24:40|106.62|106.12|106.72|106.22|106.72|106.22|106.62|106.12|10
1734438290000|2024-12-17 12:24:50|106.71|106.21|106.74|106.24|106.74|106.24|106.7|106.2|7
1734438300000|2024-12-17 12:25:00|106.73|106.23|106.73|106.23|106.77|106.27|106.72|106.22|7
1734438310000|2024-12-17 12:25:10|106.72|106.22|106.71|106.21|106.72|106.22|106.68|106.18|7
1734438320000|2024-12-17 12:25:20|106.72|106.22|106.71|106.21|106.74|106.24|106.71|106.21|10
1734438330000|2024-12-17 12:25:30|106.73|106.23|106.71|106.21|106.78|106.28|106.71|106.21|14
1734438340000|2024-12-17 12:25:40|106.72|106.22|106.71|106.21|106.73|106.23|106.7|106.2|10
1734438350000|2024-12-17 12:25:50|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734438360000|2024-12-17 12:26:00|106.73|106.23|106.75|106.25|106.75|106.25|106.73|106.23|2
1734438370000|2024-12-17 12:26:10|106.74|106.24|106.73|106.23|106.75|106.25|106.73|106.23|3
1734438380000|2024-12-17 12:26:20|106.74|106.24|106.74|106.24|106.74|106.24|106.74|106.24|1
1734438390000|2024-12-17 12:26:30|106.73|106.23|106.62|106.12|106.73|106.23|106.59|106.09|12
1734438400000|2024-12-17 12:26:40|106.61|106.11|106.62|106.12|106.62|106.12|106.61|106.11|8
1734438410000|2024-12-17 12:26:50|106.64|106.14|106.7|106.2|106.7|106.2|106.64|106.14|7
1734438420000|2024-12-17 12:27:00|106.69|106.19|106.7|106.2|106.72|106.22|106.69|106.19|11
1734438430000|2024-12-17 12:27:10|106.71|106.21|106.74|106.24|106.74|106.24|106.67|106.17|10
1734438440000|2024-12-17 12:27:20|106.73|106.23|106.71|106.21|106.74|106.24|106.71|106.21|8
1734438450000|2024-12-17 12:27:30|106.74|106.24|106.76|106.26|106.76|106.26|106.74|106.24|3
1734438460000|2024-12-17 12:27:40|106.77|106.27|106.88|106.38|106.91|106.41|106.77|106.27|13
1734438470000|2024-12-17 12:27:50|106.89|106.39|106.86|106.36|106.9|106.4|106.86|106.36|7
1734438480000|2024-12-17 12:28:00|106.87|106.37|106.86|106.36|106.87|106.37|106.85|106.35|8
1734438490000|2024-12-17 12:28:10|106.89|106.39|106.9|106.4|106.91|106.41|106.88|106.38|8
1734438500000|2024-12-17 12:28:20|106.87|106.37|106.85|106.35|106.87|106.37|106.85|106.35|5
1734438510000|2024-12-17 12:28:30|106.86|106.36|106.92|106.42|106.92|106.42|106.86|106.36|10
1734438520000|2024-12-17 12:28:40|106.91|106.41|106.89|106.39|106.91|106.41|106.89|106.39|3
1734438530000|2024-12-17 12:28:50|106.9|106.4|106.9|106.4|106.9|106.4|106.9|106.4|1
1734438540000|2024-12-17 12:29:00|106.92|106.42|106.87|106.37|106.92|106.42|106.86|106.36|13
1734438550000|2024-12-17 12:29:10|106.86|106.36|106.92|106.42|106.92|106.42|106.85|106.35|6
1734438560000|2024-12-17 12:29:20|106.91|106.41|107|106.5|107|106.5|106.91|106.41|6
1734438580000|2024-12-17 12:29:40|107.01|106.51|107.01|106.51|107.01|106.51|107.01|106.51|1
1734438590000|2024-12-17 12:29:50|107|106.5|107|106.5|107.05|106.55|106.98|106.48|13
1734438600000|2024-12-17 12:30:00|107.01|106.51|107.11|106.61|107.13|106.63|107.01|106.51|10
1734438610000|2024-12-17 12:30:10|107.15|106.65|107.11|106.61|107.17|106.67|107.11|106.61|13
1734438620000|2024-12-17 12:30:20|107.12|106.62|107.24|106.74|107.24|106.74|107.11|106.61|10
1734438630000|2024-12-17 12:30:30|107.3|106.8|107.34|106.84|107.37|106.87|107.29|106.79|9
1734438640000|2024-12-17 12:30:40|107.35|106.85|107.4|106.9|107.4|106.9|107.35|106.85|2
1734438650000|2024-12-17 12:30:50|107.44|106.94|107.37|106.87|107.44|106.94|107.36|106.86|10
1734438660000|2024-12-17 12:31:00|107.38|106.88|107.45|106.95|107.45|106.95|107.38|106.88|5
1734438670000|2024-12-17 12:31:10|107.49|106.99|107.53|107.03|107.63|107.13|107.49|106.99|14
1734438680000|2024-12-17 12:31:20|107.52|107.02|107.43|106.93|107.53|107.03|107.39|106.89|14
1734438690000|2024-12-17 12:31:30|107.44|106.94|107.51|107.01|107.54|107.04|107.44|106.94|6
1734438700000|2024-12-17 12:31:40|107.56|107.06|107.72|107.22|107.73|107.23|107.56|107.06|12
1734438710000|2024-12-17 12:31:50|107.71|107.21|107.55|107.05|107.72|107.22|107.52|107.02|17
1734438720000|2024-12-17 12:32:00|107.56|107.06|107.59|107.09|107.62|107.12|107.54|107.04|11
1734438730000|2024-12-17 12:32:10|107.58|107.08|107.63|107.13|107.66|107.16|107.56|107.06|13
1734438740000|2024-12-17 12:32:20|107.67|107.17|107.74|107.24|107.74|107.24|107.67|107.17|3
1734438750000|2024-12-17 12:32:30|107.77|107.27|107.83|107.33|107.83|107.33|107.77|107.27|4
1734438760000|2024-12-17 12:32:40|107.81|107.31|107.83|107.33|107.83|107.33|107.81|107.31|3
1734438770000|2024-12-17 12:32:50|107.88|107.38|107.93|107.43|107.93|107.43|107.88|107.38|2
1734438780000|2024-12-17 12:33:00|107.89|107.39|107.88|107.38|107.9|107.4|107.83|107.33|14
1734438790000|2024-12-17 12:33:10|107.89|107.39|107.97|107.47|107.97|107.47|107.89|107.39|8
1734438800000|2024-12-17 12:33:20|107.96|107.46|107.92|107.42|107.96|107.46|107.92|107.42|5
1734438810000|2024-12-17 12:33:30|107.94|107.44|107.97|107.47|107.99|107.49|107.94|107.44|4
1734438820000|2024-12-17 12:33:40|107.96|107.46|107.81|107.31|107.96|107.46|107.81|107.31|20
1734438830000|2024-12-17 12:33:50|107.77|107.27|107.76|107.26|107.84|107.34|107.76|107.26|14
1734438840000|2024-12-17 12:34:00|107.77|107.27|107.84|107.34|107.85|107.35|107.77|107.27|11
1734438850000|2024-12-17 12:34:10|107.85|107.35|107.88|107.38|107.89|107.39|107.85|107.35|16
1734438860000|2024-12-17 12:34:20|107.89|107.39|107.92|107.42|107.94|107.44|107.89|107.39|11
1734438870000|2024-12-17 12:34:30|107.93|107.43|107.94|107.44|107.98|107.48|107.92|107.42|9
1734438880000|2024-12-17 12:34:40|107.95|107.45|107.97|107.47|107.97|107.47|107.95|107.45|5
1734438890000|2024-12-17 12:34:50|107.99|107.49|107.94|107.44|108.02|107.52|107.94|107.44|9
1734438900000|2024-12-17 12:35:00|107.93|107.43|108.08|107.58|108.09|107.59|107.93|107.43|9
1734438910000|2024-12-17 12:35:10|108.07|107.57|107.99|107.49|108.07|107.57|107.99|107.49|9
1734438920000|2024-12-17 12:35:20|108|107.5|108.1|107.6|108.1|107.6|107.99|107.49|9
1734438930000|2024-12-17 12:35:30|108.12|107.62|108.08|107.58|108.2|107.7|108.07|107.57|15
1734438940000|2024-12-17 12:35:40|108.09|107.59|108.07|107.57|108.09|107.59|108.04|107.54|7
1734438950000|2024-12-17 12:35:50|108.08|107.58|108.04|107.54|108.08|107.58|108.03|107.53|7
1734438970000|2024-12-17 12:36:10|107.99|107.49|107.95|107.45|108|107.5|107.91|107.41|16
1734438980000|2024-12-17 12:36:20|107.96|107.46|107.68|107.18|107.96|107.46|107.68|107.18|13
1734438990000|2024-12-17 12:36:30|107.65|107.15|107.72|107.22|107.74|107.24|107.64|107.14|15
1734439000000|2024-12-17 12:36:40|107.74|107.24|107.66|107.16|107.74|107.24|107.65|107.15|15
1734439010000|2024-12-17 12:36:50|107.64|107.14|107.74|107.24|107.74|107.24|107.64|107.14|13
1734439020000|2024-12-17 12:37:00|107.77|107.27|107.84|107.34|107.85|107.35|107.77|107.27|12
1734439030000|2024-12-17 12:37:10|107.83|107.33|107.87|107.37|107.87|107.37|107.83|107.33|6
1734439040000|2024-12-17 12:37:20|107.88|107.38|107.98|107.48|107.98|107.48|107.88|107.38|12
1734439050000|2024-12-17 12:37:30|107.97|107.47|107.97|107.47|107.98|107.48|107.94|107.44|10
1734439060000|2024-12-17 12:37:40|107.96|107.46|107.85|107.35|107.96|107.46|107.85|107.35|13
1734439070000|2024-12-17 12:37:50|107.88|107.38|107.85|107.35|107.89|107.39|107.85|107.35|12
1734439080000|2024-12-17 12:38:00|107.86|107.36|107.86|107.36|107.86|107.36|107.85|107.35|9
1734439090000|2024-12-17 12:38:10|107.88|107.38|107.82|107.32|107.88|107.38|107.8|107.3|11
1734439100000|2024-12-17 12:38:20|107.84|107.34|107.82|107.32|107.84|107.34|107.81|107.31|4
1734439110000|2024-12-17 12:38:30|107.83|107.33|107.78|107.28|107.86|107.36|107.77|107.27|13
1734439120000|2024-12-17 12:38:40|107.79|107.29|107.76|107.26|107.8|107.3|107.73|107.23|13
1734439130000|2024-12-17 12:38:50|107.75|107.25|107.79|107.29|107.79|107.29|107.73|107.23|8
1734439140000|2024-12-17 12:39:00|107.78|107.28|107.74|107.24|107.82|107.32|107.74|107.24|10
1734439160000|2024-12-17 12:39:20|107.71|107.21|107.71|107.21|107.71|107.21|107.71|107.21|1
1734439170000|2024-12-17 12:39:30|107.7|107.2|107.65|107.15|107.71|107.21|107.63|107.13|14
1734439180000|2024-12-17 12:39:40|107.66|107.16|107.61|107.11|107.66|107.16|107.6|107.1|9
1734439190000|2024-12-17 12:39:50|107.6|107.1|107.63|107.13|107.63|107.13|107.57|107.07|8
1734439200000|2024-12-17 12:40:00|107.64|107.14|107.66|107.16|107.66|107.16|107.64|107.14|9
1734439210000|2024-12-17 12:40:10|107.67|107.17|107.68|107.18|107.68|107.18|107.67|107.17|4
1734439220000|2024-12-17 12:40:20|107.69|107.19|107.74|107.24|107.74|107.24|107.69|107.19|11
1734439230000|2024-12-17 12:40:30|107.73|107.23|107.69|107.19|107.73|107.23|107.67|107.17|10
1734439240000|2024-12-17 12:40:40|107.7|107.2|107.7|107.2|107.7|107.2|107.68|107.18|11
1734439250000|2024-12-17 12:40:50|107.72|107.22|107.7|107.2|107.72|107.22|107.7|107.2|11
1734439260000|2024-12-17 12:41:00|107.71|107.21|107.66|107.16|107.71|107.21|107.6|107.1|16
1734439270000|2024-12-17 12:41:10|107.65|107.15|107.61|107.11|107.65|107.15|107.59|107.09|14
1734439280000|2024-12-17 12:41:20|107.59|107.09|107.6|107.1|107.62|107.12|107.58|107.08|13
1734439290000|2024-12-17 12:41:30|107.61|107.11|107.61|107.11|107.62|107.12|107.6|107.1|5
1734439300000|2024-12-17 12:41:40|107.6|107.1|107.6|107.1|107.61|107.11|107.6|107.1|7
1734439310000|2024-12-17 12:41:50|107.62|107.12|107.6|107.1|107.62|107.12|107.59|107.09|7
1734439320000|2024-12-17 12:42:00|107.59|107.09|107.61|107.11|107.62|107.12|107.59|107.09|9
1734439330000|2024-12-17 12:42:10|107.6|107.1|107.44|106.94|107.6|107.1|107.44|106.94|11
1734439340000|2024-12-17 12:42:20|107.45|106.95|107.45|106.95|107.47|106.97|107.44|106.94|8
1734439350000|2024-12-17 12:42:30|107.46|106.96|107.47|106.97|107.47|106.97|107.46|106.96|2
1734439360000|2024-12-17 12:42:40|107.45|106.95|107.41|106.91|107.46|106.96|107.41|106.91|10
1734439370000|2024-12-17 12:42:50|107.4|106.9|107.47|106.97|107.48|106.98|107.4|106.9|12
1734439380000|2024-12-17 12:43:00|107.48|106.98|107.51|107.01|107.51|107.01|107.48|106.98|3
1734439390000|2024-12-17 12:43:10|107.52|107.02|107.5|107|107.53|107.03|107.5|107|5
1734439400000|2024-12-17 12:43:20|107.49|106.99|107.52|107.02|107.53|107.03|107.45|106.95|15
1734439410000|2024-12-17 12:43:30|107.51|107.01|107.55|107.05|107.56|107.06|107.51|107.01|10
1734439420000|2024-12-17 12:43:40|107.56|107.06|107.55|107.05|107.57|107.07|107.54|107.04|14
1734439430000|2024-12-17 12:43:50|107.57|107.07|107.6|107.1|107.6|107.1|107.57|107.07|8
1734439440000|2024-12-17 12:44:00|107.59|107.09|107.58|107.08|107.6|107.1|107.53|107.03|14
1734439450000|2024-12-17 12:44:10|107.59|107.09|107.62|107.12|107.62|107.12|107.55|107.05|15
1734439460000|2024-12-17 12:44:20|107.61|107.11|107.61|107.11|107.62|107.12|107.6|107.1|9
1734439470000|2024-12-17 12:44:30|107.59|107.09|107.54|107.04|107.59|107.09|107.54|107.04|5
1734439480000|2024-12-17 12:44:40|107.53|107.03|107.55|107.05|107.56|107.06|107.53|107.03|7
1734439490000|2024-12-17 12:44:50|107.56|107.06|107.62|107.12|107.62|107.12|107.56|107.06|12
1734439500000|2024-12-17 12:45:00|107.61|107.11|107.6|107.1|107.62|107.12|107.6|107.1|10
1734439510000|2024-12-17 12:45:10|107.61|107.11|107.52|107.02|107.61|107.11|107.52|107.02|10
1734439520000|2024-12-17 12:45:20|107.53|107.03|107.51|107.01|107.54|107.04|107.51|107.01|7
1734439530000|2024-12-17 12:45:30|107.5|107|107.43|106.93|107.51|107.01|107.41|106.91|14
1734439540000|2024-12-17 12:45:40|107.41|106.91|107.4|106.9|107.41|106.91|107.4|106.9|2
1734439550000|2024-12-17 12:45:50|107.46|106.96|107.46|106.96|107.46|106.96|107.46|106.96|1
1734439560000|2024-12-17 12:46:00|107.49|106.99|107.43|106.93|107.5|107|107.43|106.93|7
1734439570000|2024-12-17 12:46:10|107.44|106.94|107.5|107|107.52|107.02|107.44|106.94|18
1734439580000|2024-12-17 12:46:20|107.49|106.99|107.42|106.92|107.49|106.99|107.42|106.92|9
1734439590000|2024-12-17 12:46:30|107.43|106.93|107.51|107.01|107.52|107.02|107.43|106.93|23
1734439600000|2024-12-17 12:46:40|107.49|106.99|107.47|106.97|107.5|107|107.41|106.91|20
1734439610000|2024-12-17 12:46:50|107.48|106.98|107.57|107.07|107.57|107.07|107.48|106.98|14
1734439620000|2024-12-17 12:47:00|107.59|107.09|107.6|107.1|107.61|107.11|107.54|107.04|18
1734439630000|2024-12-17 12:47:10|107.61|107.11|107.54|107.04|107.62|107.12|107.54|107.04|9
1734439640000|2024-12-17 12:47:20|107.53|107.03|107.52|107.02|107.54|107.04|107.51|107.01|15
1734439650000|2024-12-17 12:47:30|107.53|107.03|107.52|107.02|107.55|107.05|107.52|107.02|16
1734439660000|2024-12-17 12:47:40|107.53|107.03|107.55|107.05|107.56|107.06|107.52|107.02|9
1734439670000|2024-12-17 12:47:50|107.56|107.06|107.61|107.11|107.62|107.12|107.56|107.06|13
1734439680000|2024-12-17 12:48:00|107.6|107.1|107.53|107.03|107.62|107.12|107.53|107.03|13
1734439690000|2024-12-17 12:48:10|107.55|107.05|107.55|107.05|107.58|107.08|107.54|107.04|14
1734439700000|2024-12-17 12:48:20|107.54|107.04|107.53|107.03|107.55|107.05|107.53|107.03|8
1734439710000|2024-12-17 12:48:30|107.52|107.02|107.38|106.88|107.52|107.02|107.37|106.87|18
1734439720000|2024-12-17 12:48:40|107.39|106.89|107.43|106.93|107.44|106.94|107.38|106.88|23
1734439730000|2024-12-17 12:48:50|107.44|106.94|107.42|106.92|107.44|106.94|107.41|106.91|7
1734439740000|2024-12-17 12:49:00|107.57|107.07|107.57|107.07|107.57|107.07|107.56|107.06|3
1734439750000|2024-12-17 12:49:10|107.58|107.08|107.65|107.15|107.66|107.16|107.57|107.07|12
1734439760000|2024-12-17 12:49:20|107.64|107.14|107.54|107.04|107.65|107.15|107.51|107.01|24
1734439770000|2024-12-17 12:49:30|107.53|107.03|107.57|107.07|107.58|107.08|107.5|107|19
1734439780000|2024-12-17 12:49:40|107.58|107.08|107.61|107.11|107.61|107.11|107.54|107.04|14
1734439790000|2024-12-17 12:49:50|107.62|107.12|107.69|107.19|107.69|107.19|107.61|107.11|13
1734439800000|2024-12-17 12:50:00|107.68|107.18|107.63|107.13|107.69|107.19|107.6|107.1|24
1734439810000|2024-12-17 12:50:10|107.64|107.14|107.81|107.31|107.81|107.31|107.63|107.13|20
1734439820000|2024-12-17 12:50:20|107.79|107.29|107.77|107.27|107.81|107.31|107.73|107.23|22
1734439830000|2024-12-17 12:50:30|107.78|107.28|107.66|107.16|107.82|107.32|107.66|107.16|21
1734439840000|2024-12-17 12:50:40|107.67|107.17|107.68|107.18|107.7|107.2|107.63|107.13|25
1734439850000|2024-12-17 12:50:50|107.67|107.17|107.7|107.2|107.7|107.2|107.65|107.15|20
1734439860000|2024-12-17 12:51:00|107.69|107.19|107.71|107.21|107.72|107.22|107.69|107.19|16
1734439870000|2024-12-17 12:51:10|107.7|107.2|107.64|107.14|107.7|107.2|107.63|107.13|15
1734439880000|2024-12-17 12:51:20|107.63|107.13|107.56|107.06|107.64|107.14|107.53|107.03|15
1734439890000|2024-12-17 12:51:30|107.55|107.05|107.55|107.05|107.56|107.06|107.55|107.05|3
1734439900000|2024-12-17 12:51:40|107.53|107.03|107.61|107.11|107.61|107.11|107.52|107.02|16
1734439910000|2024-12-17 12:51:50|107.62|107.12|107.53|107.03|107.63|107.13|107.53|107.03|16
1734439920000|2024-12-17 12:52:00|107.54|107.04|107.61|107.11|107.62|107.12|107.54|107.04|12
1734439940000|2024-12-17 12:52:20|107.64|107.14|107.65|107.15|107.65|107.15|107.64|107.14|2
1734439950000|2024-12-17 12:52:30|107.64|107.14|107.72|107.22|107.72|107.22|107.64|107.14|16
1734439960000|2024-12-17 12:52:40|107.71|107.21|107.71|107.21|107.73|107.23|107.68|107.18|21
1734439970000|2024-12-17 12:52:50|107.72|107.22|107.77|107.27|107.77|107.27|107.71|107.21|15
1734439980000|2024-12-17 12:53:00|107.79|107.29|107.83|107.33|107.83|107.33|107.79|107.29|16
1734439990000|2024-12-17 12:53:10|107.84|107.34|107.67|107.17|107.89|107.39|107.67|107.17|15
1734440000000|2024-12-17 12:53:20|107.66|107.16|107.66|107.16|107.68|107.18|107.63|107.13|20
1734440010000|2024-12-17 12:53:30|107.65|107.15|107.63|107.13|107.66|107.16|107.63|107.13|19
1734440020000|2024-12-17 12:53:40|107.64|107.14|107.67|107.17|107.7|107.2|107.64|107.14|13
1734440030000|2024-12-17 12:53:50|107.66|107.16|107.62|107.12|107.66|107.16|107.62|107.12|13
1734440040000|2024-12-17 12:54:00|107.61|107.11|107.65|107.15|107.67|107.17|107.61|107.11|10
1734440050000|2024-12-17 12:54:10|107.61|107.11|107.5|107|107.63|107.13|107.5|107|18
1734440060000|2024-12-17 12:54:20|107.51|107.01|107.4|106.9|107.51|107.01|107.4|106.9|15
1734440070000|2024-12-17 12:54:30|107.39|106.89|107.34|106.84|107.39|106.89|107.34|106.84|4
1734440080000|2024-12-17 12:54:40|107.32|106.82|107.22|106.72|107.32|106.82|107.21|106.71|14
1734440090000|2024-12-17 12:54:50|107.23|106.73|107.33|106.83|107.33|106.83|107.23|106.73|18
1734440100000|2024-12-17 12:55:00|107.35|106.85|107.34|106.84|107.35|106.85|107.31|106.81|21
1734440110000|2024-12-17 12:55:10|107.36|106.86|107.42|106.92|107.42|106.92|107.36|106.86|12
1734440130000|2024-12-17 12:55:30|107.35|106.85|107.34|106.84|107.35|106.85|107.34|106.84|2
1734440140000|2024-12-17 12:55:40|107.32|106.82|107.2|106.7|107.32|106.82|107.2|106.7|14
1734440150000|2024-12-17 12:55:50|107.21|106.71|107.3|106.8|107.3|106.8|107.21|106.71|15
1734440160000|2024-12-17 12:56:00|107.29|106.79|107.43|106.93|107.43|106.93|107.29|106.79|19
1734440170000|2024-12-17 12:56:10|107.42|106.92|107.37|106.87|107.44|106.94|107.36|106.86|21
1734440180000|2024-12-17 12:56:20|107.35|106.85|107.39|106.89|107.39|106.89|107.35|106.85|7
1734440190000|2024-12-17 12:56:30|107.4|106.9|107.35|106.85|107.44|106.94|107.35|106.85|8
1734440200000|2024-12-17 12:56:40|107.34|106.84|107.34|106.84|107.35|106.85|107.32|106.82|18
1734440210000|2024-12-17 12:56:50|107.35|106.85|107.34|106.84|107.38|106.88|107.33|106.83|17
1734440220000|2024-12-17 12:57:00|107.35|106.85|107.29|106.79|107.36|106.86|107.29|106.79|9
1734440230000|2024-12-17 12:57:10|107.28|106.78|107.23|106.73|107.28|106.78|107.22|106.72|19
1734440240000|2024-12-17 12:57:20|107.24|106.74|107.21|106.71|107.24|106.74|107.2|106.7|11
1734440250000|2024-12-17 12:57:30|107.24|106.74|107.2|106.7|107.24|106.74|107.19|106.69|14
1734440260000|2024-12-17 12:57:40|107.21|106.71|107.27|106.77|107.31|106.81|107.2|106.7|15
1734440270000|2024-12-17 12:57:50|107.29|106.79|107.34|106.84|107.34|106.84|107.28|106.78|14
1734440280000|2024-12-17 12:58:00|107.33|106.83|107.26|106.76|107.34|106.84|107.26|106.76|13
1734440290000|2024-12-17 12:58:10|107.25|106.75|107.26|106.76|107.26|106.76|107.21|106.71|15
1734440300000|2024-12-17 12:58:20|107.28|106.78|107.29|106.79|107.32|106.82|107.28|106.78|11
1734440310000|2024-12-17 12:58:30|107.32|106.82|107.31|106.81|107.33|106.83|107.31|106.81|6
1734440320000|2024-12-17 12:58:40|107.3|106.8|107.29|106.79|107.3|106.8|107.29|106.79|2
1734440330000|2024-12-17 12:58:50|107.3|106.8|107.35|106.85|107.36|106.86|107.27|106.77|12
1734440340000|2024-12-17 12:59:00|107.36|106.86|107.42|106.92|107.42|106.92|107.36|106.86|9
1734440350000|2024-12-17 12:59:10|107.39|106.89|107.39|106.89|107.41|106.91|107.39|106.89|11
1734440360000|2024-12-17 12:59:20|107.4|106.9|107.43|106.93|107.43|106.93|107.39|106.89|7
1734440370000|2024-12-17 12:59:30|107.45|106.95|107.5|107|107.5|107|107.44|106.94|8
1734440380000|2024-12-17 12:59:40|107.47|106.97|107.53|107.03|107.53|107.03|107.47|106.97|4
1734440390000|2024-12-17 12:59:50|107.55|107.05|107.57|107.07|107.57|107.07|107.54|107.04|6
1734440400000|2024-12-17 13:00:00|107.6|107.1|107.61|107.11|107.62|107.12|107.57|107.07|9
1734440410000|2024-12-17 13:00:10|107.63|107.13|107.72|107.22|107.74|107.24|107.63|107.13|14
1734440420000|2024-12-17 13:00:20|107.71|107.21|107.47|106.97|107.72|107.22|107.46|106.96|18
1734440430000|2024-12-17 13:00:30|107.48|106.98|107.56|107.06|107.63|107.13|107.48|106.98|19
1734440440000|2024-12-17 13:00:40|107.57|107.07|107.63|107.13|107.63|107.13|107.55|107.05|10
1734440450000|2024-12-17 13:00:50|107.62|107.12|107.61|107.11|107.63|107.13|107.61|107.11|4
1734440460000|2024-12-17 13:01:00|107.59|107.09|107.31|106.81|107.59|107.09|107.31|106.81|21
1734440470000|2024-12-17 13:01:10|107.3|106.8|107.33|106.83|107.37|106.87|107.25|106.75|24
1734440480000|2024-12-17 13:01:20|107.35|106.85|107.32|106.82|107.35|106.85|107.32|106.82|11
1734440490000|2024-12-17 13:01:30|107.31|106.81|107.16|106.66|107.31|106.81|107.16|106.66|19
1734440500000|2024-12-17 13:01:40|107.17|106.67|107.17|106.67|107.19|106.69|107.16|106.66|7
1734440520000|2024-12-17 13:02:00|107.2|106.7|107.2|106.7|107.2|106.7|107.2|106.7|1
1734440530000|2024-12-17 13:02:10|107.19|106.69|107.02|106.52|107.19|106.69|107.02|106.52|22
1734440540000|2024-12-17 13:02:20|107.03|106.53|107.1|106.6|107.1|106.6|107.03|106.53|15
1734440550000|2024-12-17 13:02:30|107.09|106.59|107.06|106.56|107.09|106.59|107.01|106.51|21
1734440560000|2024-12-17 13:02:40|107.05|106.55|107.04|106.54|107.08|106.58|107.04|106.54|20
1734440570000|2024-12-17 13:02:50|107.03|106.53|107.04|106.54|107.05|106.55|107|106.5|15
1734440580000|2024-12-17 13:03:00|107.02|106.52|106.92|106.42|107.02|106.52|106.92|106.42|9
1734440590000|2024-12-17 13:03:10|106.9|106.4|106.82|106.32|106.9|106.4|106.8|106.3|15
1734440600000|2024-12-17 13:03:20|106.83|106.33|106.95|106.45|106.99|106.49|106.83|106.33|13
1734440610000|2024-12-17 13:03:30|106.94|106.44|107.1|106.6|107.1|106.6|106.94|106.44|7
1734440620000|2024-12-17 13:03:40|107.12|106.62|107.17|106.67|107.17|106.67|107.06|106.56|16
1734440630000|2024-12-17 13:03:50|107.16|106.66|107.12|106.62|107.16|106.66|107.1|106.6|15
1734440640000|2024-12-17 13:04:00|107.13|106.63|107.15|106.65|107.18|106.68|107.13|106.63|10
1734440650000|2024-12-17 13:04:10|107.16|106.66|107.05|106.55|107.16|106.66|107.05|106.55|8
1734440660000|2024-12-17 13:04:20|107.06|106.56|107.07|106.57|107.08|106.58|107.06|106.56|4
1734440670000|2024-12-17 13:04:30|107.1|106.6|107.11|106.61|107.13|106.63|107.08|106.58|18
1734440680000|2024-12-17 13:04:40|107.1|106.6|107.05|106.55|107.11|106.61|107.04|106.54|14
1734440690000|2024-12-17 13:04:50|107.04|106.54|106.94|106.44|107.04|106.54|106.92|106.42|10
1734440700000|2024-12-17 13:05:00|106.93|106.43|106.89|106.39|106.93|106.43|106.89|106.39|4
1734440710000|2024-12-17 13:05:10|107.25|106.75|107.25|106.75|107.25|106.75|107.25|106.75|1
1734440720000|2024-12-17 13:05:20|107.24|106.74|107.2|106.7|107.31|106.81|107.2|106.7|19
1734440730000|2024-12-17 13:05:30|107.21|106.71|107.25|106.75|107.25|106.75|107.2|106.7|14
1734440740000|2024-12-17 13:05:40|107.23|106.73|107.2|106.7|107.23|106.73|107.2|106.7|4
1734440750000|2024-12-17 13:05:50|107.21|106.71|107.2|106.7|107.21|106.71|107.18|106.68|12
1734440760000|2024-12-17 13:06:00|107.21|106.71|107.14|106.64|107.23|106.73|107.12|106.62|13
1734440770000|2024-12-17 13:06:10|107.13|106.63|107.14|106.64|107.14|106.64|107.08|106.58|10
1734440780000|2024-12-17 13:06:20|107.13|106.63|107.17|106.67|107.2|106.7|107.13|106.63|12
1734440790000|2024-12-17 13:06:30|107.18|106.68|107.34|106.84|107.34|106.84|107.18|106.68|9
1734440800000|2024-12-17 13:06:40|107.33|106.83|107.39|106.89|107.39|106.89|107.31|106.81|8
1734440810000|2024-12-17 13:06:50|107.45|106.95|107.44|106.94|107.55|107.05|107.44|106.94|14
1734440820000|2024-12-17 13:07:00|107.45|106.95|107.53|107.03|107.53|107.03|107.45|106.95|6
1734440830000|2024-12-17 13:07:10|107.56|107.06|107.55|107.05|107.6|107.1|107.53|107.03|10
1734440840000|2024-12-17 13:07:20|107.56|107.06|107.51|107.01|107.61|107.11|107.5|107|18
1734440850000|2024-12-17 13:07:30|107.5|107|107.53|107.03|107.54|107.04|107.47|106.97|14
1734440860000|2024-12-17 13:07:40|107.54|107.04|107.51|107.01|107.55|107.05|107.51|107.01|6
1734440870000|2024-12-17 13:07:50|107.47|106.97|107.46|106.96|107.47|106.97|107.43|106.93|14
1734440880000|2024-12-17 13:08:00|107.45|106.95|107.37|106.87|107.46|106.96|107.37|106.87|11
1734440890000|2024-12-17 13:08:10|107.41|106.91|107.38|106.88|107.41|106.91|107.35|106.85|10
1734440900000|2024-12-17 13:08:20|107.3|106.8|107.31|106.81|107.31|106.81|107.3|106.8|2
1734440910000|2024-12-17 13:08:30|107.32|106.82|107.39|106.89|107.39|106.89|107.31|106.81|11
1734440920000|2024-12-17 13:08:40|107.38|106.88|107.45|106.95|107.49|106.99|107.38|106.88|11
1734440930000|2024-12-17 13:08:50|107.46|106.96|107.38|106.88|107.46|106.96|107.36|106.86|23
1734440940000|2024-12-17 13:09:00|107.39|106.89|107.33|106.83|107.4|106.9|107.33|106.83|20
1734440950000|2024-12-17 13:09:10|107.32|106.82|107.26|106.76|107.33|106.83|107.26|106.76|15
1734440960000|2024-12-17 13:09:20|107.24|106.74|107.25|106.75|107.25|106.75|107.22|106.72|12
1734440970000|2024-12-17 13:09:30|107.24|106.74|107.25|106.75|107.26|106.76|107.24|106.74|6
1734440980000|2024-12-17 13:09:40|107.26|106.76|107.08|106.58|107.26|106.76|107.08|106.58|18
1734440990000|2024-12-17 13:09:50|107.07|106.57|107.08|106.58|107.08|106.58|107.05|106.55|6
1734441000000|2024-12-17 13:10:00|107.1|106.6|107.18|106.68|107.18|106.68|107.1|106.6|16
1734441010000|2024-12-17 13:10:10|107.2|106.7|107.02|106.52|107.2|106.7|107.01|106.51|19
1734441020000|2024-12-17 13:10:20|107.03|106.53|107.01|106.51|107.04|106.54|106.99|106.49|8
1734441030000|2024-12-17 13:10:30|107.02|106.52|107.07|106.57|107.07|106.57|107.02|106.52|7
1734441040000|2024-12-17 13:10:40|107.09|106.59|107.07|106.57|107.11|106.61|107.03|106.53|16
1734441050000|2024-12-17 13:10:50|107.08|106.58|107.07|106.57|107.14|106.64|107.06|106.56|10
1734441060000|2024-12-17 13:11:00|107.06|106.56|107.06|106.56|107.14|106.64|107.04|106.54|11
1734441070000|2024-12-17 13:11:10|107.05|106.55|106.95|106.45|107.08|106.58|106.95|106.45|10
1734441080000|2024-12-17 13:11:20|106.94|106.44|107.07|106.57|107.07|106.57|106.94|106.44|11
1734441100000|2024-12-17 13:11:40|107.06|106.56|107.06|106.56|107.06|106.56|107.06|106.56|1
1734441110000|2024-12-17 13:11:50|107.05|106.55|107.05|106.55|107.06|106.56|107.04|106.54|14
1734441120000|2024-12-17 13:12:00|107.04|106.54|107.2|106.7|107.2|106.7|107.04|106.54|12
1734441130000|2024-12-17 13:12:10|107.19|106.69|107.03|106.53|107.21|106.71|107.03|106.53|14
1734441140000|2024-12-17 13:12:20|107.02|106.52|106.98|106.48|107.02|106.52|106.96|106.46|9
1734441150000|2024-12-17 13:12:30|107.01|106.51|106.93|106.43|107.02|106.52|106.93|106.43|13
1734441160000|2024-12-17 13:12:40|106.96|106.46|107.03|106.53|107.03|106.53|106.95|106.45|5
1734441170000|2024-12-17 13:12:50|107.04|106.54|107|106.5|107.04|106.54|107|106.5|6
1734441180000|2024-12-17 13:13:00|106.99|106.49|106.86|106.36|106.99|106.49|106.86|106.36|12
1734441190000|2024-12-17 13:13:10|106.85|106.35|106.76|106.26|106.85|106.35|106.76|106.26|11
1734441200000|2024-12-17 13:13:20|106.78|106.28|106.78|106.28|106.81|106.31|106.78|106.28|7
1734441210000|2024-12-17 13:13:30|106.77|106.27|106.74|106.24|106.77|106.27|106.72|106.22|5
1734441220000|2024-12-17 13:13:40|106.76|106.26|106.75|106.25|106.76|106.26|106.75|106.25|2
1734441230000|2024-12-17 13:13:50|106.73|106.23|106.68|106.18|106.73|106.23|106.68|106.18|5
1734441240000|2024-12-17 13:14:00|106.63|106.13|106.72|106.22|106.72|106.22|106.63|106.13|3
1734441250000|2024-12-17 13:14:10|106.71|106.21|106.77|106.27|106.77|106.27|106.71|106.21|5
1734441260000|2024-12-17 13:14:20|106.84|106.34|106.84|106.34|106.84|106.34|106.84|106.34|1
1734441270000|2024-12-17 13:14:30|106.87|106.37|106.88|106.38|106.9|106.4|106.87|106.37|5
1734441300000|2024-12-17 13:15:00|106.97|106.47|106.94|106.44|106.97|106.47|106.86|106.36|16
1734441310000|2024-12-17 13:15:10|106.93|106.43|106.86|106.36|106.93|106.43|106.86|106.36|7
1734441320000|2024-12-17 13:15:20|106.85|106.35|106.78|106.28|106.87|106.37|106.77|106.27|10
1734441330000|2024-12-17 13:15:30|106.79|106.29|106.79|106.29|106.79|106.29|106.76|106.26|6
1734441340000|2024-12-17 13:15:40|106.8|106.3|106.83|106.33|106.83|106.33|106.8|106.3|7
1734441350000|2024-12-17 13:15:50|106.84|106.34|106.76|106.26|106.84|106.34|106.75|106.25|10
1734441360000|2024-12-17 13:16:00|106.75|106.25|106.85|106.35|106.85|106.35|106.75|106.25|8
1734441370000|2024-12-17 13:16:10|106.84|106.34|106.87|106.37|106.87|106.37|106.78|106.28|8
1734441380000|2024-12-17 13:16:20|106.88|106.38|106.89|106.39|106.89|106.39|106.83|106.33|9
1734441390000|2024-12-17 13:16:30|106.9|106.4|106.96|106.46|106.96|106.46|106.9|106.4|9
1734441400000|2024-12-17 13:16:40|106.95|106.45|106.9|106.4|106.96|106.46|106.9|106.4|12
1734441410000|2024-12-17 13:16:50|106.89|106.39|106.95|106.45|106.96|106.46|106.89|106.39|11
1734441420000|2024-12-17 13:17:00|106.94|106.44|106.99|106.49|107.03|106.53|106.93|106.43|7
1734441430000|2024-12-17 13:17:10|106.98|106.48|106.96|106.46|106.98|106.48|106.86|106.36|15
1734441440000|2024-12-17 13:17:20|106.95|106.45|106.89|106.39|106.96|106.46|106.89|106.39|9
1734441450000|2024-12-17 13:17:30|106.88|106.38|106.86|106.36|106.88|106.38|106.79|106.29|9
1734441460000|2024-12-17 13:17:40|106.87|106.37|106.85|106.35|106.87|106.37|106.79|106.29|16
1734441470000|2024-12-17 13:17:50|106.86|106.36|106.81|106.31|106.86|106.36|106.81|106.31|12
1734441480000|2024-12-17 13:18:00|106.83|106.33|106.78|106.28|106.85|106.35|106.76|106.26|11
1734441490000|2024-12-17 13:18:10|106.79|106.29|106.91|106.41|106.92|106.42|106.79|106.29|10
1734441500000|2024-12-17 13:18:20|106.95|106.45|107.1|106.6|107.1|106.6|106.95|106.45|9
1734441510000|2024-12-17 13:18:30|107.11|106.61|107.18|106.68|107.18|106.68|107.1|106.6|8
1734441520000|2024-12-17 13:18:40|107.19|106.69|107.17|106.67|107.19|106.69|107.17|106.67|3
1734441530000|2024-12-17 13:18:50|107.16|106.66|107.11|106.61|107.16|106.66|107.09|106.59|6
1734441540000|2024-12-17 13:19:00|107.1|106.6|106.96|106.46|107.1|106.6|106.96|106.46|15
1734441550000|2024-12-17 13:19:10|106.95|106.45|106.97|106.47|107.02|106.52|106.94|106.44|14
1734441560000|2024-12-17 13:19:20|106.98|106.48|107.14|106.64|107.14|106.64|106.98|106.48|14
1734441570000|2024-12-17 13:19:30|107.13|106.63|107.08|106.58|107.14|106.64|107.08|106.58|15
1734441580000|2024-12-17 13:19:40|107.1|106.6|107.09|106.59|107.14|106.64|107.09|106.59|6
1734441590000|2024-12-17 13:19:50|107.11|106.61|107.18|106.68|107.19|106.69|107.11|106.61|6
1734441600000|2024-12-17 13:20:00|107.19|106.69|107.34|106.84|107.34|106.84|107.18|106.68|19
1734441610000|2024-12-17 13:20:10|107.33|106.83|107.36|106.86|107.38|106.88|107.32|106.82|13
1734441620000|2024-12-17 13:20:20|107.35|106.85|107.25|106.75|107.35|106.85|107.25|106.75|9
1734441630000|2024-12-17 13:20:30|107.24|106.74|107.23|106.73|107.25|106.75|107.23|106.73|6
1734441640000|2024-12-17 13:20:40|107.26|106.76|107.13|106.63|107.28|106.78|107.13|106.63|15
1734441650000|2024-12-17 13:20:50|107.12|106.62|107.06|106.56|107.12|106.62|107.04|106.54|16
1734441660000|2024-12-17 13:21:00|107.05|106.55|107.11|106.61|107.12|106.62|107.05|106.55|8
1734441670000|2024-12-17 13:21:10|107.12|106.62|107.12|106.62|107.14|106.64|107.09|106.59|14
1734441680000|2024-12-17 13:21:20|107.13|106.63|107.17|106.67|107.2|106.7|107.11|106.61|15
1734441690000|2024-12-17 13:21:30|107.18|106.68|107.13|106.63|107.18|106.68|107.13|106.63|10
1734441700000|2024-12-17 13:21:40|107.14|106.64|107.16|106.66|107.16|106.66|107.14|106.64|3
1734441710000|2024-12-17 13:21:50|107.15|106.65|107.21|106.71|107.21|106.71|107.15|106.65|7
1734441720000|2024-12-17 13:22:00|107.17|106.67|107.04|106.54|107.17|106.67|107.04|106.54|11
1734441730000|2024-12-17 13:22:10|107.03|106.53|106.91|106.41|107.03|106.53|106.88|106.38|15
1734441740000|2024-12-17 13:22:20|106.89|106.39|106.92|106.42|106.95|106.45|106.86|106.36|16
1734441750000|2024-12-17 13:22:30|106.93|106.43|106.85|106.35|106.95|106.45|106.85|106.35|13
1734441760000|2024-12-17 13:22:40|106.84|106.34|106.88|106.38|106.88|106.38|106.83|106.33|6
1734441770000|2024-12-17 13:22:50|106.87|106.37|106.93|106.43|106.93|106.43|106.83|106.33|12
1734441780000|2024-12-17 13:23:00|106.95|106.45|107.09|106.59|107.1|106.6|106.94|106.44|24
1734441790000|2024-12-17 13:23:10|107.11|106.61|107.04|106.54|107.11|106.61|107.02|106.52|20
1734441800000|2024-12-17 13:23:20|107.03|106.53|107.04|106.54|107.07|106.57|107.01|106.51|12
1734441810000|2024-12-17 13:23:30|107.03|106.53|106.97|106.47|107.03|106.53|106.93|106.43|8
1734441820000|2024-12-17 13:23:40|106.96|106.46|106.96|106.46|106.96|106.46|106.94|106.44|9
1734441830000|2024-12-17 13:23:50|106.95|106.45|107.05|106.55|107.05|106.55|106.95|106.45|10
1734441840000|2024-12-17 13:24:00|107.06|106.56|107.03|106.53|107.06|106.56|106.94|106.44|17
1734441850000|2024-12-17 13:24:10|107.05|106.55|107.01|106.51|107.05|106.55|107.01|106.51|9
1734441860000|2024-12-17 13:24:20|107.02|106.52|107.16|106.66|107.16|106.66|107.02|106.52|19
1734441870000|2024-12-17 13:24:30|107.17|106.67|107.3|106.8|107.31|106.81|107.15|106.65|12
1734441880000|2024-12-17 13:24:40|107.31|106.81|107.31|106.81|107.33|106.83|107.29|106.79|7
1734441890000|2024-12-17 13:24:50|107.32|106.82|107.38|106.88|107.38|106.88|107.32|106.82|13
1734441900000|2024-12-17 13:25:00|107.39|106.89|107.53|107.03|107.53|107.03|107.38|106.88|18
1734441910000|2024-12-17 13:25:10|107.54|107.04|107.38|106.88|107.54|107.04|107.38|106.88|12
1734441920000|2024-12-17 13:25:20|107.37|106.87|107.32|106.82|107.38|106.88|107.28|106.78|12
1734441930000|2024-12-17 13:25:30|107.33|106.83|107.35|106.85|107.36|106.86|107.33|106.83|4
1734441940000|2024-12-17 13:25:40|107.36|106.86|107.4|106.9|107.47|106.97|107.36|106.86|15
1734441950000|2024-12-17 13:25:50|107.44|106.94|107.39|106.89|107.44|106.94|107.36|106.86|18
1734441960000|2024-12-17 13:26:00|107.38|106.88|107.45|106.95|107.48|106.98|107.38|106.88|17
1734441970000|2024-12-17 13:26:10|107.44|106.94|107.46|106.96|107.47|106.97|107.41|106.91|9
1734441980000|2024-12-17 13:26:20|107.45|106.95|107.5|107|107.5|107|107.38|106.88|12
1734441990000|2024-12-17 13:26:30|107.51|107.01|107.56|107.06|107.59|107.09|107.5|107|8
1734442000000|2024-12-17 13:26:40|107.55|107.05|107.58|107.08|107.6|107.1|107.55|107.05|11
1734442010000|2024-12-17 13:26:50|107.59|107.09|107.6|107.1|107.67|107.17|107.59|107.09|10
1734442020000|2024-12-17 13:27:00|107.61|107.11|107.47|106.97|107.62|107.12|107.47|106.97|24
1734442030000|2024-12-17 13:27:10|107.46|106.96|107.46|106.96|107.5|107|107.45|106.95|11
1734442040000|2024-12-17 13:27:20|107.45|106.95|107.5|107|107.51|107.01|107.41|106.91|7
1734442050000|2024-12-17 13:27:30|107.53|107.03|107.61|107.11|107.66|107.16|107.53|107.03|12
1734442060000|2024-12-17 13:27:40|107.6|107.1|107.51|107.01|107.6|107.1|107.5|107|12
1734442070000|2024-12-17 13:27:50|107.49|106.99|107.53|107.03|107.53|107.03|107.49|106.99|4
1734442080000|2024-12-17 13:28:00|107.54|107.04|107.55|107.05|107.57|107.07|107.53|107.03|10
1734442090000|2024-12-17 13:28:10|107.54|107.04|107.46|106.96|107.54|107.04|107.46|106.96|8
1734442100000|2024-12-17 13:28:20|107.45|106.95|107.46|106.96|107.48|106.98|107.44|106.94|6
1734442110000|2024-12-17 13:28:30|107.48|106.98|107.48|106.98|107.52|107.02|107.44|106.94|10
1734442120000|2024-12-17 13:28:40|107.47|106.97|107.49|106.99|107.5|107|107.43|106.93|17
1734442130000|2024-12-17 13:28:50|107.5|107|107.47|106.97|107.5|107|107.47|106.97|6
1734442140000|2024-12-17 13:29:00|107.46|106.96|107.49|106.99|107.49|106.99|107.4|106.9|11
1734442150000|2024-12-17 13:29:10|107.48|106.98|107.46|106.96|107.48|106.98|107.45|106.95|7
1734442160000|2024-12-17 13:29:20|107.45|106.95|107.28|106.78|107.45|106.95|107.27|106.77|12
1734442170000|2024-12-17 13:29:30|107.27|106.77|107.22|106.72|107.27|106.77|107.19|106.69|11
1734442180000|2024-12-17 13:29:40|107.24|106.74|107.3|106.8|107.32|106.82|107.24|106.74|14
1734442190000|2024-12-17 13:29:50|107.31|106.81|107.31|106.81|107.37|106.87|107.3|106.8|14
1734442200000|2024-12-17 13:30:00|107.3|106.8|107.47|106.97|107.47|106.97|107.29|106.79|14
1734442210000|2024-12-17 13:30:10|107.46|106.96|107.46|106.96|107.5|107|107.43|106.93|13
1734442220000|2024-12-17 13:30:20|107.45|106.95|107.4|106.9|107.45|106.95|107.35|106.85|16
1734442230000|2024-12-17 13:30:30|107.42|106.92|107.39|106.89|107.46|106.96|107.39|106.89|9
1734442240000|2024-12-17 13:30:40|107.38|106.88|107.43|106.93|107.45|106.95|107.38|106.88|12
1734442250000|2024-12-17 13:30:50|107.39|106.89|107.43|106.93|107.44|106.94|107.38|106.88|9
1734442260000|2024-12-17 13:31:00|107.42|106.92|107.36|106.86|107.44|106.94|107.36|106.86|8
1734442270000|2024-12-17 13:31:10|107.38|106.88|107.44|106.94|107.45|106.95|107.38|106.88|10
1734442280000|2024-12-17 13:31:20|107.45|106.95|107.69|107.19|107.69|107.19|107.45|106.95|14
1734442290000|2024-12-17 13:31:30|107.68|107.18|107.58|107.08|107.69|107.19|107.58|107.08|9
1734442300000|2024-12-17 13:31:40|107.59|107.09|107.58|107.08|107.65|107.15|107.57|107.07|15
1734442310000|2024-12-17 13:31:50|107.59|107.09|107.6|107.1|107.62|107.12|107.59|107.09|8
1734442320000|2024-12-17 13:32:00|107.67|107.17|107.73|107.23|107.74|107.24|107.64|107.14|13
1734442330000|2024-12-17 13:32:10|107.74|107.24|107.85|107.35|107.85|107.35|107.74|107.24|7
1734442340000|2024-12-17 13:32:20|107.86|107.36|107.81|107.31|107.91|107.41|107.81|107.31|15
1734442350000|2024-12-17 13:32:30|107.8|107.3|107.87|107.37|107.87|107.37|107.78|107.28|11
1734442360000|2024-12-17 13:32:40|107.88|107.38|107.84|107.34|107.89|107.39|107.84|107.34|10
1734442370000|2024-12-17 13:32:50|107.85|107.35|107.89|107.39|107.89|107.39|107.8|107.3|13
1734442380000|2024-12-17 13:33:00|107.88|107.38|107.82|107.32|107.88|107.38|107.81|107.31|16
1734442390000|2024-12-17 13:33:10|107.81|107.31|107.74|107.24|107.81|107.31|107.69|107.19|18
1734442400000|2024-12-17 13:33:20|107.76|107.26|107.86|107.36|107.87|107.37|107.76|107.26|12
1734442410000|2024-12-17 13:33:30|107.85|107.35|107.78|107.28|107.85|107.35|107.76|107.26|15
1734442420000|2024-12-17 13:33:40|107.81|107.31|107.94|107.44|107.94|107.44|107.81|107.31|9
1734442430000|2024-12-17 13:33:50|107.96|107.46|107.96|107.46|107.98|107.48|107.92|107.42|12
1734442440000|2024-12-17 13:34:00|107.95|107.45|107.97|107.47|108|107.5|107.93|107.43|14
1734442450000|2024-12-17 13:34:10|107.96|107.46|108.05|107.55|108.06|107.56|107.92|107.42|12
1734442460000|2024-12-17 13:34:20|108.06|107.56|108.09|107.59|108.11|107.61|108.06|107.56|8
1734442470000|2024-12-17 13:34:30|108.08|107.58|107.95|107.45|108.08|107.58|107.95|107.45|13
1734442480000|2024-12-17 13:34:40|107.97|107.47|107.92|107.42|107.97|107.47|107.92|107.42|12
1734442490000|2024-12-17 13:34:50|107.9|107.4|107.9|107.4|107.91|107.41|107.85|107.35|9
1734442500000|2024-12-17 13:35:00|107.89|107.39|107.95|107.45|107.95|107.45|107.89|107.39|11
1734442510000|2024-12-17 13:35:10|108|107.5|107.85|107.35|108.01|107.51|107.85|107.35|14
1734442520000|2024-12-17 13:35:20|107.84|107.34|107.88|107.38|107.88|107.38|107.79|107.29|20
1734442530000|2024-12-17 13:35:30|107.89|107.39|107.96|107.46|107.96|107.46|107.89|107.39|13
1734442540000|2024-12-17 13:35:40|107.95|107.45|107.99|107.49|107.99|107.49|107.95|107.45|8
1734442550000|2024-12-17 13:35:50|108.01|107.51|107.93|107.43|108.04|107.54|107.89|107.39|21
1734442560000|2024-12-17 13:36:00|107.94|107.44|107.88|107.38|107.94|107.44|107.85|107.35|16
1734442570000|2024-12-17 13:36:10|107.87|107.37|107.82|107.32|107.87|107.37|107.78|107.28|8
1734442580000|2024-12-17 13:36:20|107.84|107.34|107.88|107.38|107.95|107.45|107.84|107.34|9
1734442590000|2024-12-17 13:36:30|107.89|107.39|107.79|107.29|107.89|107.39|107.78|107.28|10
1734442600000|2024-12-17 13:36:40|107.78|107.28|107.76|107.26|107.79|107.29|107.76|107.26|8
1734442610000|2024-12-17 13:36:50|107.74|107.24|107.68|107.18|107.75|107.25|107.68|107.18|10
1734442620000|2024-12-17 13:37:00|107.67|107.17|107.8|107.3|107.81|107.31|107.63|107.13|16
1734442630000|2024-12-17 13:37:10|107.92|107.42|107.85|107.35|107.96|107.46|107.85|107.35|20
1734442640000|2024-12-17 13:37:20|107.84|107.34|107.84|107.34|107.84|107.34|107.81|107.31|8
1734442650000|2024-12-17 13:37:30|107.83|107.33|107.84|107.34|107.85|107.35|107.75|107.25|12
1734442660000|2024-12-17 13:37:40|107.83|107.33|107.8|107.3|107.83|107.33|107.79|107.29|5
1734442670000|2024-12-17 13:37:50|107.79|107.29|107.87|107.37|107.9|107.4|107.79|107.29|15
1734442680000|2024-12-17 13:38:00|107.86|107.36|107.93|107.43|107.98|107.48|107.84|107.34|13
1734442690000|2024-12-17 13:38:10|107.92|107.42|107.85|107.35|107.92|107.42|107.82|107.32|17
1734442700000|2024-12-17 13:38:20|107.84|107.34|107.85|107.35|107.86|107.36|107.76|107.26|14
1734442710000|2024-12-17 13:38:30|107.82|107.32|107.85|107.35|107.85|107.35|107.82|107.32|7
1734442720000|2024-12-17 13:38:40|107.86|107.36|108.06|107.56|108.07|107.57|107.86|107.36|18
1734442730000|2024-12-17 13:38:50|108.08|107.58|108.03|107.53|108.14|107.64|108.03|107.53|18
1734442740000|2024-12-17 13:39:00|108.04|107.54|107.95|107.45|108.07|107.57|107.94|107.44|12
1734442750000|2024-12-17 13:39:10|107.94|107.44|107.78|107.28|107.95|107.45|107.78|107.28|18
1734442760000|2024-12-17 13:39:20|107.79|107.29|107.87|107.37|107.88|107.38|107.79|107.29|10
1734442770000|2024-12-17 13:39:30|107.86|107.36|107.83|107.33|107.87|107.37|107.8|107.3|11
1734442780000|2024-12-17 13:39:40|107.82|107.32|107.82|107.32|107.82|107.32|107.82|107.32|1
1734442790000|2024-12-17 13:39:50|107.8|107.3|107.71|107.21|107.8|107.3|107.71|107.21|16
1734442800000|2024-12-17 13:40:00|107.68|107.18|107.59|107.09|107.69|107.19|107.58|107.08|12
1734442810000|2024-12-17 13:40:10|107.58|107.08|107.6|107.1|107.6|107.1|107.51|107.01|16
1734442820000|2024-12-17 13:40:20|107.61|107.11|107.46|106.96|107.62|107.12|107.46|106.96|17
1734442830000|2024-12-17 13:40:30|107.47|106.97|107.5|107|107.53|107.03|107.46|106.96|8
1734442840000|2024-12-17 13:40:40|107.49|106.99|107.24|106.74|107.49|106.99|107.24|106.74|14
1734442850000|2024-12-17 13:40:50|107.23|106.73|107.19|106.69|107.24|106.74|107.19|106.69|9
1734442860000|2024-12-17 13:41:00|107.2|106.7|107.13|106.63|107.2|106.7|107.13|106.63|4
1734442870000|2024-12-17 13:41:10|107.12|106.62|106.96|106.46|107.12|106.62|106.88|106.38|26
1734442880000|2024-12-17 13:41:20|106.95|106.45|106.96|106.46|107|106.5|106.94|106.44|13
1734442890000|2024-12-17 13:41:30|106.95|106.45|107.02|106.52|107.02|106.52|106.95|106.45|11
1734442900000|2024-12-17 13:41:40|107.03|106.53|106.97|106.47|107.03|106.53|106.96|106.46|14
1734442910000|2024-12-17 13:41:50|106.98|106.48|107.02|106.52|107.03|106.53|106.97|106.47|7
1734442920000|2024-12-17 13:42:00|107.03|106.53|107.18|106.68|107.18|106.68|107.03|106.53|15
1734442930000|2024-12-17 13:42:10|107.23|106.73|107.16|106.66|107.24|106.74|107.16|106.66|16
1734442940000|2024-12-17 13:42:20|107.15|106.65|107.11|106.61|107.16|106.66|107.1|106.6|10
1734442950000|2024-12-17 13:42:30|107.12|106.62|107.13|106.63|107.14|106.64|107.08|106.58|14
1734442960000|2024-12-17 13:42:40|107.11|106.61|107.1|106.6|107.11|106.61|107.1|106.6|4
1734442970000|2024-12-17 13:42:50|107.11|106.61|107.14|106.64|107.14|106.64|107.11|106.61|7
1734442980000|2024-12-17 13:43:00|107.15|106.65|107.15|106.65|107.16|106.66|107.14|106.64|4
1734442990000|2024-12-17 13:43:10|107.16|106.66|107.16|106.66|107.18|106.68|107.14|106.64|12
1734443000000|2024-12-17 13:43:20|107.15|106.65|107.15|106.65|107.16|106.66|107.04|106.54|15
1734443010000|2024-12-17 13:43:30|107.14|106.64|107.19|106.69|107.19|106.69|107.09|106.59|12
1734443020000|2024-12-17 13:43:40|107.25|106.75|107.26|106.76|107.3|106.8|107.22|106.72|15
1734443030000|2024-12-17 13:43:50|107.25|106.75|107.3|106.8|107.3|106.8|107.21|106.71|14
1734443040000|2024-12-17 13:44:00|107.31|106.81|107.29|106.79|107.32|106.82|107.24|106.74|15
1734443050000|2024-12-17 13:44:10|107.32|106.82|107.36|106.86|107.37|106.87|107.32|106.82|6
1734443060000|2024-12-17 13:44:20|107.31|106.81|107.23|106.73|107.32|106.82|107.23|106.73|17
1734443070000|2024-12-17 13:44:30|107.24|106.74|107.23|106.73|107.27|106.77|107.22|106.72|8
1734443080000|2024-12-17 13:44:40|107.22|106.72|107.23|106.73|107.23|106.73|107.22|106.72|2
1734443090000|2024-12-17 13:44:50|107.22|106.72|107.11|106.61|107.22|106.72|107.1|106.6|14
1734443100000|2024-12-17 13:45:00|107.13|106.63|107.22|106.72|107.22|106.72|107.13|106.63|8
1734443110000|2024-12-17 13:45:10|107.19|106.69|107.13|106.63|107.19|106.69|107.05|106.55|20
1734443120000|2024-12-17 13:45:20|107.14|106.64|106.99|106.49|107.14|106.64|106.97|106.47|16
1734443130000|2024-12-17 13:45:30|106.98|106.48|107.01|106.51|107.04|106.54|106.96|106.46|14
1734443140000|2024-12-17 13:45:40|107.03|106.53|107.09|106.59|107.11|106.61|107.03|106.53|11
1734443150000|2024-12-17 13:45:50|107.06|106.56|107.1|106.6|107.12|106.62|107.05|106.55|12
1734443160000|2024-12-17 13:46:00|107.09|106.59|107.14|106.64|107.14|106.64|107.04|106.54|17
1734443170000|2024-12-17 13:46:10|107.15|106.65|107.12|106.62|107.15|106.65|107.12|106.62|7
1734443180000|2024-12-17 13:46:20|107.13|106.63|107.23|106.73|107.25|106.75|107.13|106.63|17
1734443190000|2024-12-17 13:46:30|107.24|106.74|107.29|106.79|107.29|106.79|107.23|106.73|12
1734443200000|2024-12-17 13:46:40|107.32|106.82|107.48|106.98|107.48|106.98|107.32|106.82|14
1734443210000|2024-12-17 13:46:50|107.49|106.99|107.57|107.07|107.6|107.1|107.49|106.99|10
1734443220000|2024-12-17 13:47:00|107.55|107.05|107.41|106.91|107.55|107.05|107.39|106.89|15
1734443230000|2024-12-17 13:47:10|107.4|106.9|107.46|106.96|107.47|106.97|107.4|106.9|16
1734443240000|2024-12-17 13:47:20|107.45|106.95|107.43|106.93|107.46|106.96|107.37|106.87|9
1734443250000|2024-12-17 13:47:30|107.44|106.94|107.51|107.01|107.52|107.02|107.4|106.9|10
1734443260000|2024-12-17 13:47:40|107.5|107|107.57|107.07|107.61|107.11|107.5|107|18
1734443270000|2024-12-17 13:47:50|107.58|107.08|107.59|107.09|107.67|107.17|107.56|107.06|18
1734443280000|2024-12-17 13:48:00|107.62|107.12|107.57|107.07|107.62|107.12|107.54|107.04|12
1734443290000|2024-12-17 13:48:10|107.56|107.06|107.64|107.14|107.66|107.16|107.56|107.06|9
1734443300000|2024-12-17 13:48:20|107.65|107.15|107.79|107.29|107.81|107.31|107.65|107.15|11
1734443310000|2024-12-17 13:48:30|107.82|107.32|107.85|107.35|107.85|107.35|107.78|107.28|12
1734443320000|2024-12-17 13:48:40|107.87|107.37|107.99|107.49|107.99|107.49|107.86|107.36|12
1734443330000|2024-12-17 13:48:50|108|107.5|108.28|107.78|108.28|107.78|108|107.5|10
1734443340000|2024-12-17 13:49:00|108.3|107.8|108.18|107.68|108.3|107.8|108.17|107.67|13
1734443350000|2024-12-17 13:49:10|108.17|107.67|108.18|107.68|108.2|107.7|108.17|107.67|8
1734443360000|2024-12-17 13:49:20|108.19|107.69|108.27|107.77|108.27|107.77|108.19|107.69|10
1734443370000|2024-12-17 13:49:30|108.28|107.78|108.4|107.9|108.41|107.91|108.28|107.78|11
1734443380000|2024-12-17 13:49:40|108.41|107.91|108.49|107.99|108.49|107.99|108.39|107.89|18
1734443390000|2024-12-17 13:49:50|108.5|108|108.55|108.05|108.58|108.08|108.5|108|15
1734443400000|2024-12-17 13:50:00|108.57|108.07|108.47|107.97|108.6|108.1|108.45|107.95|15
1734443410000|2024-12-17 13:50:10|108.48|107.98|108.39|107.89|108.48|107.98|108.39|107.89|16
1734443420000|2024-12-17 13:50:20|108.36|107.86|108.31|107.81|108.37|107.87|108.3|107.8|8
1734443430000|2024-12-17 13:50:30|108.32|107.82|108.38|107.88|108.38|107.88|108.29|107.79|13
1734443440000|2024-12-17 13:50:40|108.39|107.89|108.35|107.85|108.39|107.89|108.34|107.84|7
1734443450000|2024-12-17 13:50:50|108.34|107.84|108.2|107.7|108.34|107.84|108.19|107.69|11
1734443460000|2024-12-17 13:51:00|108.19|107.69|108.24|107.74|108.29|107.79|108.16|107.66|12
1734443470000|2024-12-17 13:51:10|108.25|107.75|108.16|107.66|108.38|107.88|108.16|107.66|17
1734443480000|2024-12-17 13:51:20|108.15|107.65|108.14|107.64|108.15|107.65|108.1|107.6|10
1734443490000|2024-12-17 13:51:30|108.15|107.65|108.08|107.58|108.16|107.66|108.08|107.58|9
1734443500000|2024-12-17 13:51:40|108.07|107.57|108.11|107.61|108.11|107.61|108.06|107.56|8
1734443510000|2024-12-17 13:51:50|108.1|107.6|108.09|107.59|108.14|107.64|108.07|107.57|14
1734443520000|2024-12-17 13:52:00|108.07|107.57|108.05|107.55|108.1|107.6|108.02|107.52|15
1734443530000|2024-12-17 13:52:10|108.04|107.54|108.29|107.79|108.29|107.79|108.04|107.54|20
1734443540000|2024-12-17 13:52:20|108.3|107.8|108.37|107.87|108.39|107.89|108.3|107.8|19
1734443550000|2024-12-17 13:52:30|108.38|107.88|108.45|107.95|108.47|107.97|108.36|107.86|9
1734443560000|2024-12-17 13:52:40|108.44|107.94|108.37|107.87|108.44|107.94|108.37|107.87|13
1734443570000|2024-12-17 13:52:50|108.38|107.88|108.3|107.8|108.38|107.88|108.3|107.8|18
1734443580000|2024-12-17 13:53:00|108.31|107.81|108.36|107.86|108.36|107.86|108.3|107.8|10
1734443590000|2024-12-17 13:53:10|108.34|107.84|108.27|107.77|108.36|107.86|108.24|107.74|15
1734443600000|2024-12-17 13:53:20|108.28|107.78|108.19|107.69|108.3|107.8|108.19|107.69|10
1734443610000|2024-12-17 13:53:30|108.2|107.7|108.2|107.7|108.24|107.74|108.19|107.69|16
1734443620000|2024-12-17 13:53:40|108.23|107.73|108.16|107.66|108.25|107.75|108.16|107.66|14
1734443630000|2024-12-17 13:53:50|108.17|107.67|108.12|107.62|108.27|107.77|108.12|107.62|13
1734443640000|2024-12-17 13:54:00|108.14|107.64|108.09|107.59|108.19|107.69|108.06|107.56|21
1734443650000|2024-12-17 13:54:10|108.08|107.58|107.94|107.44|108.08|107.58|107.92|107.42|18
1734443660000|2024-12-17 13:54:20|107.93|107.43|107.79|107.29|107.93|107.43|107.77|107.27|18
1734443670000|2024-12-17 13:54:30|107.75|107.25|107.67|107.17|107.76|107.26|107.67|107.17|13
1734443680000|2024-12-17 13:54:40|107.68|107.18|107.73|107.23|107.75|107.25|107.68|107.18|15
1734443690000|2024-12-17 13:54:50|107.72|107.22|107.75|107.25|107.75|107.25|107.7|107.2|14
1734443700000|2024-12-17 13:55:00|107.76|107.26|107.78|107.28|107.8|107.3|107.74|107.24|12
1734443710000|2024-12-17 13:55:10|107.79|107.29|107.77|107.27|107.91|107.41|107.7|107.2|23
1734443720000|2024-12-17 13:55:20|107.76|107.26|107.75|107.25|107.78|107.28|107.73|107.23|16
1734443730000|2024-12-17 13:55:30|107.76|107.26|107.67|107.17|107.76|107.26|107.66|107.16|17
1734443740000|2024-12-17 13:55:40|107.68|107.18|107.64|107.14|107.68|107.18|107.6|107.1|16
1734443750000|2024-12-17 13:55:50|107.65|107.15|107.66|107.16|107.66|107.16|107.65|107.15|2
1734443760000|2024-12-17 13:56:00|107.68|107.18|107.68|107.18|107.74|107.24|107.67|107.17|13
1734443770000|2024-12-17 13:56:10|107.7|107.2|107.65|107.15|107.71|107.21|107.65|107.15|15
1734443780000|2024-12-17 13:56:20|107.64|107.14|107.62|107.12|107.66|107.16|107.62|107.12|9
1734443790000|2024-12-17 13:56:30|107.63|107.13|107.69|107.19|107.73|107.23|107.63|107.13|13
1734443800000|2024-12-17 13:56:40|107.7|107.2|107.68|107.18|107.7|107.2|107.66|107.16|10
1734443810000|2024-12-17 13:56:50|107.73|107.23|107.77|107.27|107.78|107.28|107.73|107.23|6
1734443820000|2024-12-17 13:57:00|107.76|107.26|107.76|107.26|107.95|107.45|107.76|107.26|20
1734443830000|2024-12-17 13:57:10|107.78|107.28|107.62|107.12|107.79|107.29|107.62|107.12|17
1734443840000|2024-12-17 13:57:20|107.63|107.13|107.53|107.03|107.63|107.13|107.52|107.02|12
1734443850000|2024-12-17 13:57:30|107.5|107|107.48|106.98|107.55|107.05|107.48|106.98|9
1734443860000|2024-12-17 13:57:40|107.49|106.99|107.54|107.04|107.54|107.04|107.47|106.97|19
1734443870000|2024-12-17 13:57:50|107.55|107.05|107.53|107.03|107.55|107.05|107.52|107.02|8
1734443880000|2024-12-17 13:58:00|107.51|107.01|107.45|106.95|107.52|107.02|107.45|106.95|12
1734443890000|2024-12-17 13:58:10|107.44|106.94|107.37|106.87|107.44|106.94|107.36|106.86|15
1734443900000|2024-12-17 13:58:20|107.38|106.88|107.3|106.8|107.38|106.88|107.3|106.8|15
1734443910000|2024-12-17 13:58:30|107.25|106.75|107.27|106.77|107.27|106.77|107.24|106.74|5
1734443920000|2024-12-17 13:58:40|107.25|106.75|107.32|106.82|107.32|106.82|107.25|106.75|14
1734443930000|2024-12-17 13:58:50|107.34|106.84|107.35|106.85|107.35|106.85|107.28|106.78|13
1734443940000|2024-12-17 13:59:00|107.36|106.86|107.4|106.9|107.45|106.95|107.35|106.85|15
1734443950000|2024-12-17 13:59:10|107.42|106.92|107.48|106.98|107.48|106.98|107.42|106.92|5
1734443960000|2024-12-17 13:59:20|107.49|106.99|107.49|106.99|107.51|107.01|107.45|106.95|18
1734443970000|2024-12-17 13:59:30|107.5|107|107.46|106.96|107.5|107|107.46|106.96|9
1734443980000|2024-12-17 13:59:40|107.47|106.97|107.48|106.98|107.48|106.98|107.46|106.96|6
1734443990000|2024-12-17 13:59:50|107.47|106.97|107.42|106.92|107.47|106.97|107.41|106.91|10
1734444010000|2024-12-17 14:00:10|107.47|106.97|107.54|107.04|107.54|107.04|107.45|106.95|10
1734444020000|2024-12-17 14:00:20|107.53|107.03|107.54|107.04|107.55|107.05|107.51|107.01|5
1734444030000|2024-12-17 14:00:30|107.53|107.03|107.51|107.01|107.53|107.03|107.46|106.96|10
1734444040000|2024-12-17 14:00:40|107.5|107|107.34|106.84|107.5|107|107.34|106.84|10
1734444050000|2024-12-17 14:00:50|107.33|106.83|107.31|106.81|107.35|106.85|107.3|106.8|16
1734444060000|2024-12-17 14:01:00|107.32|106.82|107.26|106.76|107.33|106.83|107.26|106.76|12
1734444070000|2024-12-17 14:01:10|107.25|106.75|107.31|106.81|107.31|106.81|107.16|106.66|15
1734444080000|2024-12-17 14:01:20|107.3|106.8|107.25|106.75|107.31|106.81|107.25|106.75|6
1734444090000|2024-12-17 14:01:30|107.24|106.74|107.14|106.64|107.24|106.74|107.14|106.64|9
1734444100000|2024-12-17 14:01:40|107.13|106.63|106.96|106.46|107.13|106.63|106.96|106.46|13
1734444110000|2024-12-17 14:01:50|106.95|106.45|106.92|106.42|106.95|106.45|106.84|106.34|12
1734444120000|2024-12-17 14:02:00|106.93|106.43|106.83|106.33|106.97|106.47|106.83|106.33|8
1734444130000|2024-12-17 14:02:10|106.85|106.35|106.82|106.32|106.86|106.36|106.82|106.32|10
1734444140000|2024-12-17 14:02:20|106.83|106.33|106.55|106.05|106.83|106.33|106.55|106.05|17
1734444150000|2024-12-17 14:02:30|106.54|106.04|106.52|106.02|106.54|106.04|106.49|105.99|14
1734444160000|2024-12-17 14:02:40|106.58|106.08|106.52|106.02|106.59|106.09|106.4|105.9|13
1734444170000|2024-12-17 14:02:50|106.55|106.05|106.59|106.09|106.59|106.09|106.52|106.02|20
1734444180000|2024-12-17 14:03:00|106.58|106.08|106.86|106.36|106.86|106.36|106.58|106.08|20
1734444190000|2024-12-17 14:03:10|106.87|106.37|106.93|106.43|106.93|106.43|106.87|106.37|3
1734444200000|2024-12-17 14:03:20|106.91|106.41|106.92|106.42|106.92|106.42|106.91|106.41|2
1734444210000|2024-12-17 14:03:30|106.93|106.43|106.98|106.48|106.98|106.48|106.8|106.3|16
1734444220000|2024-12-17 14:03:40|107.01|106.51|107.12|106.62|107.15|106.65|107.01|106.51|7
1734444230000|2024-12-17 14:03:50|107.18|106.68|107.19|106.69|107.23|106.73|107.17|106.67|8
1734444240000|2024-12-17 14:04:00|107.17|106.67|106.88|106.38|107.18|106.68|106.88|106.38|22
1734444250000|2024-12-17 14:04:10|106.91|106.41|106.93|106.43|107.01|106.51|106.9|106.4|11
1734444260000|2024-12-17 14:04:20|106.94|106.44|107|106.5|107.03|106.53|106.92|106.42|14
1734444270000|2024-12-17 14:04:30|106.98|106.48|106.9|106.4|106.98|106.48|106.9|106.4|17
1734444280000|2024-12-17 14:04:40|106.89|106.39|106.82|106.32|106.89|106.39|106.82|106.32|14
1734444290000|2024-12-17 14:04:50|106.83|106.33|106.92|106.42|106.92|106.42|106.81|106.31|6
1734444300000|2024-12-17 14:05:00|106.93|106.43|107.14|106.64|107.15|106.65|106.93|106.43|10
1734444310000|2024-12-17 14:05:10|107.15|106.65|107.11|106.61|107.15|106.65|107.11|106.61|9
1734444320000|2024-12-17 14:05:20|107.15|106.65|107.42|106.92|107.45|106.95|107.15|106.65|9
1734444330000|2024-12-17 14:05:30|107.45|106.95|107.45|106.95|107.56|107.06|107.45|106.95|12
1734444340000|2024-12-17 14:05:40|107.44|106.94|107.14|106.64|107.44|106.94|107.09|106.59|26
1734444350000|2024-12-17 14:05:50|107.15|106.65|107.26|106.76|107.29|106.79|107.15|106.65|18
1734444360000|2024-12-17 14:06:00|107.25|106.75|107.2|106.7|107.25|106.75|107.16|106.66|15
1734444370000|2024-12-17 14:06:10|107.21|106.71|107.21|106.71|107.31|106.81|107.2|106.7|17
1734444380000|2024-12-17 14:06:20|107.2|106.7|107.21|106.71|107.21|106.71|107.16|106.66|9
1734444390000|2024-12-17 14:06:30|107.2|106.7|107.2|106.7|107.2|106.7|107.2|106.7|1
1734444400000|2024-12-17 14:06:40|107.18|106.68|107.14|106.64|107.18|106.68|107.12|106.62|10
1734444410000|2024-12-17 14:06:50|107.13|106.63|107.11|106.61|107.13|106.63|107.04|106.54|11
1734444420000|2024-12-17 14:07:00|107.13|106.63|107.24|106.74|107.24|106.74|107.13|106.63|12
1734444430000|2024-12-17 14:07:10|107.28|106.78|107.25|106.75|107.28|106.78|107.23|106.73|18
1734444440000|2024-12-17 14:07:20|107.31|106.81|107.36|106.86|107.42|106.92|107.31|106.81|15
1734444450000|2024-12-17 14:07:30|107.35|106.85|107.39|106.89|107.39|106.89|107.33|106.83|10
1734444460000|2024-12-17 14:07:40|107.4|106.9|107.53|107.03|107.66|107.16|107.4|106.9|19
1734444470000|2024-12-17 14:07:50|107.54|107.04|107.69|107.19|107.69|107.19|107.54|107.04|13
1734444480000|2024-12-17 14:08:00|107.7|107.2|107.63|107.13|107.71|107.21|107.62|107.12|16
1734444490000|2024-12-17 14:08:10|107.65|107.15|107.52|107.02|107.66|107.16|107.52|107.02|17
1734444500000|2024-12-17 14:08:20|107.47|106.97|107.27|106.77|107.47|106.97|107.26|106.76|17
1734444510000|2024-12-17 14:08:30|107.32|106.82|107.27|106.77|107.38|106.88|107.27|106.77|17
1734444520000|2024-12-17 14:08:40|107.26|106.76|107.3|106.8|107.34|106.84|107.24|106.74|13
1734444530000|2024-12-17 14:08:50|107.29|106.79|107.31|106.81|107.31|106.81|107.25|106.75|16
1734444540000|2024-12-17 14:09:00|107.34|106.84|107.24|106.74|107.37|106.87|107.24|106.74|18
1734444550000|2024-12-17 14:09:10|107.25|106.75|107.07|106.57|107.26|106.76|107.07|106.57|14
1734444560000|2024-12-17 14:09:20|107.18|106.68|107.14|106.64|107.23|106.73|107.14|106.64|23
1734444570000|2024-12-17 14:09:30|107.15|106.65|107.16|106.66|107.18|106.68|107.14|106.64|13
1734444600000|2024-12-17 14:10:00|107.23|106.73|107.39|106.89|107.39|106.89|107.23|106.73|12
1734444610000|2024-12-17 14:10:10|107.44|106.94|107.29|106.79|107.45|106.95|107.29|106.79|14
1734444620000|2024-12-17 14:10:20|107.25|106.75|107.22|106.72|107.25|106.75|107.17|106.67|17
1734444630000|2024-12-17 14:10:30|107.24|106.74|107.27|106.77|107.27|106.77|107.16|106.66|13
1734444640000|2024-12-17 14:10:40|107.28|106.78|107.25|106.75|107.29|106.79|107.25|106.75|6
1734444650000|2024-12-17 14:10:50|107.27|106.77|107.22|106.72|107.28|106.78|107.18|106.68|12
1734444660000|2024-12-17 14:11:00|107.21|106.71|107.23|106.73|107.23|106.73|107.17|106.67|8
1734444670000|2024-12-17 14:11:10|107.28|106.78|107.27|106.77|107.35|106.85|107.27|106.77|18
1734444680000|2024-12-17 14:11:20|107.26|106.76|107.34|106.84|107.34|106.84|107.26|106.76|9
1734444690000|2024-12-17 14:11:30|107.32|106.82|107.25|106.75|107.32|106.82|107.24|106.74|12
1734444700000|2024-12-17 14:11:40|107.26|106.76|107.27|106.77|107.3|106.8|107.26|106.76|17
1734444710000|2024-12-17 14:11:50|107.25|106.75|107.41|106.91|107.42|106.92|107.25|106.75|15
1734444720000|2024-12-17 14:12:00|107.42|106.92|107.43|106.93|107.48|106.98|107.42|106.92|18
1734444730000|2024-12-17 14:12:10|107.44|106.94|107.34|106.84|107.44|106.94|107.3|106.8|18
1734444740000|2024-12-17 14:12:20|107.33|106.83|107.43|106.93|107.43|106.93|107.33|106.83|5
1734444750000|2024-12-17 14:12:30|107.46|106.96|107.46|106.96|107.49|106.99|107.42|106.92|21
1734444760000|2024-12-17 14:12:40|107.44|106.94|107.35|106.85|107.45|106.95|107.34|106.84|17
1734444770000|2024-12-17 14:12:50|107.37|106.87|107.47|106.97|107.47|106.97|107.37|106.87|6
1734444790000|2024-12-17 14:13:10|107.35|106.85|107.24|106.74|107.35|106.85|107.24|106.74|2
1734444800000|2024-12-17 14:13:20|107.23|106.73|107.22|106.72|107.31|106.81|107.21|106.71|16
1734444810000|2024-12-17 14:13:30|107.21|106.71|107.14|106.64|107.21|106.71|107.1|106.6|14
1734444820000|2024-12-17 14:13:40|107.15|106.65|107.05|106.55|107.19|106.69|107.05|106.55|17
1734444830000|2024-12-17 14:13:50|107.06|106.56|107.15|106.65|107.16|106.66|107.06|106.56|8
1734444840000|2024-12-17 14:14:00|107.13|106.63|106.99|106.49|107.13|106.63|106.99|106.49|14
1734444850000|2024-12-17 14:14:10|106.95|106.45|106.97|106.47|107.03|106.53|106.93|106.43|15
1734444860000|2024-12-17 14:14:20|106.96|106.46|106.84|106.34|106.96|106.46|106.84|106.34|9
1734444870000|2024-12-17 14:14:30|106.86|106.36|106.66|106.16|106.86|106.36|106.66|106.16|17
1734444880000|2024-12-17 14:14:40|106.64|106.14|106.66|106.16|106.66|106.16|106.62|106.12|3
1734444890000|2024-12-17 14:14:50|106.78|106.28|106.91|106.41|106.91|106.41|106.78|106.28|5
1734444900000|2024-12-17 14:15:00|106.91|106.41|106.92|106.42|106.92|106.42|106.86|106.36|12
1734444910000|2024-12-17 14:15:10|106.94|106.44|106.85|106.35|106.97|106.47|106.85|106.35|19
1734444920000|2024-12-17 14:15:20|106.84|106.34|106.81|106.31|106.89|106.39|106.78|106.28|13
1734444930000|2024-12-17 14:15:30|106.82|106.32|106.91|106.41|106.96|106.46|106.82|106.32|23
1734444940000|2024-12-17 14:15:40|106.9|106.4|106.83|106.33|106.9|106.4|106.78|106.28|16
1734444950000|2024-12-17 14:15:50|106.81|106.31|106.81|106.31|106.83|106.33|106.73|106.23|18
1734444960000|2024-12-17 14:16:00|106.8|106.3|106.68|106.18|106.83|106.33|106.67|106.17|20
1734444970000|2024-12-17 14:16:10|106.67|106.17|106.66|106.16|106.79|106.29|106.66|106.16|17
1734444980000|2024-12-17 14:16:20|106.65|106.15|106.64|106.14|106.68|106.18|106.6|106.1|22
1734444990000|2024-12-17 14:16:30|106.63|106.13|106.76|106.26|106.78|106.28|106.63|106.13|13
1734445000000|2024-12-17 14:16:40|106.75|106.25|106.77|106.27|106.8|106.3|106.69|106.19|17
1734445010000|2024-12-17 14:16:50|106.76|106.26|106.59|106.09|106.78|106.28|106.59|106.09|12
1734445020000|2024-12-17 14:17:00|106.58|106.08|106.31|105.81|106.58|106.08|106.29|105.79|26
1734445030000|2024-12-17 14:17:10|106.32|105.82|106.29|105.79|106.38|105.88|106.27|105.77|22
1734445040000|2024-12-17 14:17:20|106.28|105.78|106.3|105.8|106.37|105.87|106.28|105.78|22
1734445050000|2024-12-17 14:17:30|106.29|105.79|106.36|105.86|106.43|105.93|106.28|105.78|20
1734445060000|2024-12-17 14:17:40|106.34|105.84|106.4|105.9|106.43|105.93|106.33|105.83|24
1734445070000|2024-12-17 14:17:50|106.41|105.91|106.29|105.79|106.43|105.93|106.27|105.77|15
1734445080000|2024-12-17 14:18:00|106.28|105.78|106.21|105.71|106.3|105.8|106.19|105.69|23
1734445090000|2024-12-17 14:18:10|106.22|105.72|106.23|105.73|106.33|105.83|106.21|105.71|19
1734445100000|2024-12-17 14:18:20|106.25|105.75|106.27|105.77|106.29|105.79|106.24|105.74|11
1734445110000|2024-12-17 14:18:30|106.26|105.76|106.45|105.95|106.45|105.95|106.26|105.76|14
1734445120000|2024-12-17 14:18:40|106.46|105.96|106.48|105.98|106.49|105.99|106.45|105.95|11
1734445130000|2024-12-17 14:18:50|106.49|105.99|106.64|106.14|106.64|106.14|106.49|105.99|19
1734445140000|2024-12-17 14:19:00|106.63|106.13|106.66|106.16|106.66|106.16|106.55|106.05|14
1734445150000|2024-12-17 14:19:10|106.67|106.17|106.62|106.12|106.68|106.18|106.56|106.06|16
1734445160000|2024-12-17 14:19:20|106.63|106.13|106.49|105.99|106.63|106.13|106.46|105.96|20
1734445170000|2024-12-17 14:19:30|106.46|105.96|106.5|106|106.56|106.06|106.42|105.92|20
1734445180000|2024-12-17 14:19:40|106.48|105.98|106.59|106.09|106.67|106.17|106.48|105.98|19
1734445190000|2024-12-17 14:19:50|106.58|106.08|106.58|106.08|106.61|106.11|106.56|106.06|18
1734445200000|2024-12-17 14:20:00|106.59|106.09|106.54|106.04|106.59|106.09|106.48|105.98|21
1734445210000|2024-12-17 14:20:10|106.53|106.03|106.68|106.18|106.72|106.22|106.47|105.97|28
1734445220000|2024-12-17 14:20:20|106.67|106.17|106.82|106.32|106.85|106.35|106.67|106.17|24
1734445230000|2024-12-17 14:20:30|106.81|106.31|106.77|106.27|106.81|106.31|106.75|106.25|20
1734445240000|2024-12-17 14:20:40|106.76|106.26|106.66|106.16|106.76|106.26|106.66|106.16|13
1734445250000|2024-12-17 14:20:50|106.67|106.17|106.73|106.23|106.75|106.25|106.66|106.16|16
1734445260000|2024-12-17 14:21:00|106.72|106.22|106.88|106.38|106.88|106.38|106.71|106.21|18
1734445270000|2024-12-17 14:21:10|106.95|106.45|107.21|106.71|107.21|106.71|106.95|106.45|17
1734445280000|2024-12-17 14:21:20|107.19|106.69|107.07|106.57|107.24|106.74|107.07|106.57|22
1734445290000|2024-12-17 14:21:30|107.08|106.58|107.18|106.68|107.18|106.68|107.08|106.58|12
1734445300000|2024-12-17 14:21:40|107.19|106.69|107.16|106.66|107.3|106.8|107.12|106.62|24
1734445310000|2024-12-17 14:21:50|107.17|106.67|107.2|106.7|107.2|106.7|107.12|106.62|12
1734445320000|2024-12-17 14:22:00|107.21|106.71|107.23|106.73|107.25|106.75|107.18|106.68|18
1734445330000|2024-12-17 14:22:10|107.25|106.75|107.36|106.86|107.38|106.88|107.25|106.75|15
1734445340000|2024-12-17 14:22:20|107.35|106.85|107.17|106.67|107.36|106.86|107.17|106.67|24
1734445350000|2024-12-17 14:22:30|107.12|106.62|106.88|106.38|107.12|106.62|106.88|106.38|22
1734445360000|2024-12-17 14:22:40|106.87|106.37|106.89|106.39|106.97|106.47|106.87|106.37|22
1734445370000|2024-12-17 14:22:50|106.88|106.38|106.97|106.47|106.97|106.47|106.85|106.35|18
1734445380000|2024-12-17 14:23:00|106.96|106.46|106.85|106.35|106.96|106.46|106.84|106.34|14
1734445390000|2024-12-17 14:23:10|106.86|106.36|106.82|106.32|106.95|106.45|106.77|106.27|26
1734445400000|2024-12-17 14:23:20|106.83|106.33|107.01|106.51|107.01|106.51|106.83|106.33|12
1734445410000|2024-12-17 14:23:30|107.03|106.53|106.97|106.47|107.13|106.63|106.97|106.47|19
1734445420000|2024-12-17 14:23:40|106.98|106.48|107.02|106.52|107.02|106.52|106.87|106.37|19
1734445430000|2024-12-17 14:23:50|107.03|106.53|106.89|106.39|107.03|106.53|106.89|106.39|18
1734445440000|2024-12-17 14:24:00|106.88|106.38|106.98|106.48|106.98|106.48|106.87|106.37|11
1734445450000|2024-12-17 14:24:10|106.99|106.49|107.06|106.56|107.06|106.56|106.98|106.48|19
1734445460000|2024-12-17 14:24:20|107.05|106.55|107.05|106.55|107.05|106.55|106.98|106.48|10
1734445470000|2024-12-17 14:24:30|107.04|106.54|106.95|106.45|107.06|106.56|106.93|106.43|15
1734445480000|2024-12-17 14:24:40|106.97|106.47|106.95|106.45|106.97|106.47|106.89|106.39|14
1734445490000|2024-12-17 14:24:50|106.94|106.44|107.02|106.52|107.02|106.52|106.94|106.44|10
1734445500000|2024-12-17 14:25:00|107.01|106.51|107.05|106.55|107.06|106.56|106.96|106.46|20
1734445510000|2024-12-17 14:25:10|107.04|106.54|107.13|106.63|107.13|106.63|107|106.5|22
1734445520000|2024-12-17 14:25:20|107.14|106.64|106.99|106.49|107.16|106.66|106.98|106.48|12
1734445530000|2024-12-17 14:25:30|106.98|106.48|106.94|106.44|106.99|106.49|106.94|106.44|12
1734445540000|2024-12-17 14:25:40|106.93|106.43|106.91|106.41|106.94|106.44|106.83|106.33|16
1734445550000|2024-12-17 14:25:50|106.9|106.4|106.88|106.38|106.93|106.43|106.87|106.37|23
1734445560000|2024-12-17 14:26:00|106.89|106.39|107|106.5|107|106.5|106.89|106.39|9
1734445570000|2024-12-17 14:26:10|106.99|106.49|106.85|106.35|106.99|106.49|106.85|106.35|18
1734445580000|2024-12-17 14:26:20|106.84|106.34|106.6|106.1|106.84|106.34|106.54|106.04|19
1734445590000|2024-12-17 14:26:30|106.66|106.16|106.63|106.13|106.73|106.23|106.61|106.11|21
1734445600000|2024-12-17 14:26:40|106.64|106.14|106.68|106.18|106.7|106.2|106.63|106.13|10
1734445610000|2024-12-17 14:26:50|106.66|106.16|106.64|106.14|106.72|106.22|106.64|106.14|12
1734445620000|2024-12-17 14:27:00|106.63|106.13|106.56|106.06|106.65|106.15|106.54|106.04|16
1734445630000|2024-12-17 14:27:10|106.57|106.07|106.44|105.94|106.58|106.08|106.41|105.91|17
1734445640000|2024-12-17 14:27:20|106.46|105.96|106.48|105.98|106.59|106.09|106.46|105.96|22
1734445650000|2024-12-17 14:27:30|106.47|105.97|106.48|105.98|106.49|105.99|106.44|105.94|18
1734445660000|2024-12-17 14:27:40|106.47|105.97|106.49|105.99|106.53|106.03|106.46|105.96|19
1734445670000|2024-12-17 14:27:50|106.5|106|106.71|106.21|106.73|106.23|106.5|106|18
1734445680000|2024-12-17 14:28:00|106.73|106.23|106.85|106.35|106.85|106.35|106.67|106.17|19
1734445690000|2024-12-17 14:28:10|106.84|106.34|106.78|106.28|106.87|106.37|106.78|106.28|21
1734445700000|2024-12-17 14:28:20|106.79|106.29|106.83|106.33|106.86|106.36|106.79|106.29|15
1734445710000|2024-12-17 14:28:30|106.84|106.34|106.84|106.34|106.87|106.37|106.81|106.31|12
1734445720000|2024-12-17 14:28:40|106.83|106.33|106.84|106.34|106.84|106.34|106.77|106.27|18
1734445730000|2024-12-17 14:28:50|106.83|106.33|106.81|106.31|106.84|106.34|106.8|106.3|15
1734445740000|2024-12-17 14:29:00|106.83|106.33|106.82|106.32|106.83|106.33|106.8|106.3|9
1734445750000|2024-12-17 14:29:10|106.84|106.34|106.82|106.32|106.84|106.34|106.8|106.3|16
1734445760000|2024-12-17 14:29:20|106.83|106.33|106.76|106.26|106.83|106.33|106.75|106.25|13
1734445770000|2024-12-17 14:29:30|106.75|106.25|106.76|106.26|106.77|106.27|106.75|106.25|4
1734445780000|2024-12-17 14:29:40|106.8|106.3|106.84|106.34|106.87|106.37|106.8|106.3|13
1734445790000|2024-12-17 14:29:50|106.83|106.33|106.78|106.28|106.83|106.33|106.74|106.24|11
1734445800000|2024-12-17 14:30:00|106.8|106.3|106.93|106.43|106.95|106.45|106.8|106.3|13
1734445810000|2024-12-17 14:30:10|106.94|106.44|106.97|106.47|107|106.5|106.93|106.43|17
1734445820000|2024-12-17 14:30:20|106.98|106.48|107.05|106.55|107.05|106.55|106.96|106.46|12
1734445830000|2024-12-17 14:30:30|106.99|106.49|106.98|106.48|106.99|106.49|106.92|106.42|20
1734445840000|2024-12-17 14:30:40|107|106.5|107.25|106.75|107.25|106.75|106.97|106.47|15
1734445850000|2024-12-17 14:30:50|107.28|106.78|107.37|106.87|107.37|106.87|107.25|106.75|10
1734445860000|2024-12-17 14:31:00|107.36|106.86|107.21|106.71|107.36|106.86|107.09|106.59|25
1734445870000|2024-12-17 14:31:10|107.2|106.7|107.29|106.79|107.31|106.81|107.16|106.66|15
1734445880000|2024-12-17 14:31:20|107.28|106.78|107.44|106.94|107.47|106.97|107.28|106.78|15
1734445890000|2024-12-17 14:31:30|107.41|106.91|107.24|106.74|107.41|106.91|107.24|106.74|19
1734445900000|2024-12-17 14:31:40|107.23|106.73|107.02|106.52|107.23|106.73|106.99|106.49|25
1734445910000|2024-12-17 14:31:50|107.03|106.53|106.76|106.26|107.04|106.54|106.76|106.26|24
1734445920000|2024-12-17 14:32:00|106.75|106.25|106.7|106.2|106.75|106.25|106.54|106.04|18
1734445930000|2024-12-17 14:32:10|106.73|106.23|106.84|106.34|106.84|106.34|106.65|106.15|16
1734445940000|2024-12-17 14:32:20|106.85|106.35|106.84|106.34|106.85|106.35|106.84|106.34|2
1734445950000|2024-12-17 14:32:30|106.66|106.16|106.65|106.15|106.66|106.16|106.65|106.15|2
1734445960000|2024-12-17 14:32:40|106.64|106.14|106.54|106.04|106.64|106.14|106.52|106.02|12
1734445970000|2024-12-17 14:32:50|106.52|106.02|106.56|106.06|106.61|106.11|106.43|105.93|17
1734445980000|2024-12-17 14:33:00|106.52|106.02|106.28|105.78|106.52|106.02|106.28|105.78|23
1734445990000|2024-12-17 14:33:10|106.29|105.79|106.45|105.95|106.45|105.95|106.29|105.79|10
1734446000000|2024-12-17 14:33:20|106.43|105.93|106.32|105.82|106.43|105.93|106.29|105.79|16
1734446010000|2024-12-17 14:33:30|106.34|105.84|106.36|105.86|106.37|105.87|106.3|105.8|14
1734446020000|2024-12-17 14:33:40|106.37|105.87|106|105.5|106.37|105.87|106|105.5|21
1734446030000|2024-12-17 14:33:50|106.01|105.51|106.08|105.58|106.08|105.58|105.94|105.44|13
1734446040000|2024-12-17 14:34:00|106.11|105.61|106.29|105.79|106.42|105.92|106.11|105.61|24
1734446050000|2024-12-17 14:34:10|106.3|105.8|106.14|105.64|106.3|105.8|106.14|105.64|22
1734446060000|2024-12-17 14:34:20|106.13|105.63|106.08|105.58|106.17|105.67|106.07|105.57|19
1734446070000|2024-12-17 14:34:30|106.13|105.63|106.03|105.53|106.15|105.65|106.03|105.53|19
1734446080000|2024-12-17 14:34:40|106.02|105.52|106.05|105.55|106.08|105.58|105.98|105.48|16
1734446090000|2024-12-17 14:34:50|106.04|105.54|105.96|105.46|106.04|105.54|105.88|105.38|20
1734446100000|2024-12-17 14:35:00|105.97|105.47|105.93|105.43|106.03|105.53|105.92|105.42|22
1734446110000|2024-12-17 14:35:10|105.91|105.41|105.8|105.3|105.91|105.41|105.71|105.21|22
1734446120000|2024-12-17 14:35:20|105.81|105.31|105.76|105.26|105.84|105.34|105.72|105.22|19
1734446130000|2024-12-17 14:35:30|105.75|105.25|105.99|105.49|106|105.5|105.75|105.25|17
1734446150000|2024-12-17 14:35:50|105.97|105.47|105.94|105.44|105.97|105.47|105.94|105.44|2
1734446160000|2024-12-17 14:36:00|105.95|105.45|105.97|105.47|105.98|105.48|105.87|105.37|21
1734446170000|2024-12-17 14:36:10|105.95|105.45|105.89|105.39|105.95|105.45|105.83|105.33|22
1734446180000|2024-12-17 14:36:20|105.86|105.36|105.83|105.33|105.86|105.36|105.8|105.3|21
1734446190000|2024-12-17 14:36:30|105.84|105.34|106.07|105.57|106.08|105.58|105.82|105.32|19
1734446200000|2024-12-17 14:36:40|106.05|105.55|105.96|105.46|106.1|105.6|105.96|105.46|19
1734446210000|2024-12-17 14:36:50|105.95|105.45|106.14|105.64|106.14|105.64|105.92|105.42|21
1734446220000|2024-12-17 14:37:00|106.21|105.71|106.17|105.67|106.21|105.71|106.13|105.63|14
1734446230000|2024-12-17 14:37:10|106.15|105.65|106.12|105.62|106.17|105.67|106.12|105.62|16
1734446240000|2024-12-17 14:37:20|106.17|105.67|106.18|105.68|106.22|105.72|106.14|105.64|11
1734446250000|2024-12-17 14:37:30|106.15|105.65|106.1|105.6|106.19|105.69|106.09|105.59|25
1734446260000|2024-12-17 14:37:40|106.11|105.61|105.9|105.4|106.12|105.62|105.88|105.38|19
1734446270000|2024-12-17 14:37:50|105.93|105.43|105.87|105.37|105.94|105.44|105.87|105.37|14
1734446280000|2024-12-17 14:38:00|105.86|105.36|105.66|105.16|105.86|105.36|105.66|105.16|20
1734446290000|2024-12-17 14:38:10|105.64|105.14|105.49|104.99|105.69|105.19|105.49|104.99|27
1734446300000|2024-12-17 14:38:20|105.51|105.01|105.64|105.14|105.64|105.14|105.44|104.94|19
1734446310000|2024-12-17 14:38:30|105.66|105.16|105.7|105.2|105.74|105.24|105.61|105.11|24
1734446320000|2024-12-17 14:38:40|105.68|105.18|105.72|105.22|105.78|105.28|105.68|105.18|13
1734446330000|2024-12-17 14:38:50|105.74|105.24|105.79|105.29|105.8|105.3|105.74|105.24|4
1734446340000|2024-12-17 14:39:00|105.89|105.39|105.91|105.41|105.91|105.41|105.89|105.39|3
1734446350000|2024-12-17 14:39:10|105.98|105.48|105.92|105.42|105.98|105.48|105.86|105.36|20
1734446360000|2024-12-17 14:39:20|105.9|105.4|105.99|105.49|106.05|105.55|105.9|105.4|12
1734446370000|2024-12-17 14:39:30|105.98|105.48|105.85|105.35|106.04|105.54|105.85|105.35|18
1734446380000|2024-12-17 14:39:40|105.88|105.38|105.86|105.36|105.92|105.42|105.85|105.35|17
1734446390000|2024-12-17 14:39:50|105.85|105.35|105.85|105.35|105.92|105.42|105.84|105.34|14
1734446400000|2024-12-17 14:40:00|105.84|105.34|105.62|105.12|105.86|105.36|105.62|105.12|17
1734446410000|2024-12-17 14:40:10|105.63|105.13|105.54|105.04|105.66|105.16|105.52|105.02|13
1734446420000|2024-12-17 14:40:20|105.56|105.06|105.59|105.09|105.64|105.14|105.56|105.06|15
1734446430000|2024-12-17 14:40:30|105.58|105.08|105.51|105.01|105.58|105.08|105.51|105.01|16
1734446440000|2024-12-17 14:40:40|105.52|105.02|105.32|104.82|105.55|105.05|105.32|104.82|17
1734446450000|2024-12-17 14:40:50|105.33|104.83|105.35|104.85|105.42|104.92|105.32|104.82|10
1734446460000|2024-12-17 14:41:00|105.37|104.87|105.39|104.89|105.41|104.91|105.31|104.81|17
1734446470000|2024-12-17 14:41:10|105.36|104.86|105.19|104.69|105.37|104.87|105.17|104.67|19
1734446480000|2024-12-17 14:41:20|105.2|104.7|105.25|104.75|105.26|104.76|105.17|104.67|15
1734446490000|2024-12-17 14:41:30|105.24|104.74|105.29|104.79|105.29|104.79|105.17|104.67|13
1734446500000|2024-12-17 14:41:40|105.27|104.77|105.35|104.85|105.41|104.91|105.26|104.76|9
1734446510000|2024-12-17 14:41:50|105.36|104.86|105.3|104.8|105.37|104.87|105.29|104.79|7
1734446520000|2024-12-17 14:42:00|105.29|104.79|105.31|104.81|105.31|104.81|105.29|104.79|4
1734446540000|2024-12-17 14:42:20|105.7|105.2|105.66|105.16|105.74|105.24|105.63|105.13|10
1734446550000|2024-12-17 14:42:30|105.65|105.15|105.78|105.28|105.79|105.29|105.64|105.14|10
1734446560000|2024-12-17 14:42:40|105.76|105.26|105.6|105.1|105.76|105.26|105.6|105.1|12
1734446570000|2024-12-17 14:42:50|105.62|105.12|105.69|105.19|105.7|105.2|105.62|105.12|4
1734446580000|2024-12-17 14:43:00|105.68|105.18|105.77|105.27|105.79|105.29|105.61|105.11|11
1734446590000|2024-12-17 14:43:10|105.82|105.32|105.84|105.34|105.84|105.34|105.81|105.31|6
1734446600000|2024-12-17 14:43:20|105.94|105.44|105.9|105.4|106.05|105.55|105.9|105.4|15
1734446610000|2024-12-17 14:43:30|105.89|105.39|106.08|105.58|106.08|105.58|105.85|105.35|10
1734446620000|2024-12-17 14:43:40|106.12|105.62|106.41|105.91|106.41|105.91|106.12|105.62|10
1734446630000|2024-12-17 14:43:50|106.46|105.96|106.31|105.81|106.46|105.96|106.31|105.81|13
1734446640000|2024-12-17 14:44:00|106.29|105.79|105.93|105.43|106.29|105.79|105.93|105.43|28
1734446650000|2024-12-17 14:44:10|105.91|105.41|106|105.5|106.01|105.51|105.85|105.35|13
1734446660000|2024-12-17 14:44:20|106.03|105.53|106.18|105.68|106.25|105.75|106.03|105.53|12
1734446670000|2024-12-17 14:44:30|106.21|105.71|106.09|105.59|106.26|105.76|106.09|105.59|14
1734446680000|2024-12-17 14:44:40|106.08|105.58|106.12|105.62|106.15|105.65|106.05|105.55|11
1734446690000|2024-12-17 14:44:50|106.11|105.61|106.19|105.69|106.19|105.69|106.11|105.61|9
1734446700000|2024-12-17 14:45:00|106.18|105.68|106.22|105.72|106.28|105.78|106.13|105.63|18
1734446710000|2024-12-17 14:45:10|106.21|105.71|106.27|105.77|106.29|105.79|106.2|105.7|19
1734446720000|2024-12-17 14:45:20|106.28|105.78|106.36|105.86|106.45|105.95|106.28|105.78|20
1734446730000|2024-12-17 14:45:30|106.32|105.82|106.2|105.7|106.33|105.83|106.18|105.68|21
1734446740000|2024-12-17 14:45:40|106.19|105.69|106.15|105.65|106.19|105.69|106.11|105.61|14
1734446750000|2024-12-17 14:45:50|106.16|105.66|106.17|105.67|106.25|105.75|106.16|105.66|19
1734446760000|2024-12-17 14:46:00|106.19|105.69|106.17|105.67|106.2|105.7|106.07|105.57|22
1734446770000|2024-12-17 14:46:10|106.16|105.66|106.19|105.69|106.25|105.75|106.11|105.61|24
1734446780000|2024-12-17 14:46:20|106.2|105.7|106.09|105.59|106.2|105.7|106.09|105.59|20
1734446790000|2024-12-17 14:46:30|106.08|105.58|106.13|105.63|106.13|105.63|105.99|105.49|25
1734446800000|2024-12-17 14:46:40|106.12|105.62|106.28|105.78|106.29|105.79|106.1|105.6|23
1734446810000|2024-12-17 14:46:50|106.27|105.77|106.17|105.67|106.28|105.78|106.14|105.64|19
1734446820000|2024-12-17 14:47:00|106.16|105.66|105.93|105.43|106.22|105.72|105.91|105.41|20
1734446830000|2024-12-17 14:47:10|105.99|105.49|106.13|105.63|106.13|105.63|105.98|105.48|19
1734446840000|2024-12-17 14:47:20|106.11|105.61|106.14|105.64|106.15|105.65|106.08|105.58|21
1734446850000|2024-12-17 14:47:30|106.13|105.63|106.21|105.71|106.22|105.72|106.11|105.61|18
1734446860000|2024-12-17 14:47:40|106.22|105.72|106.09|105.59|106.26|105.76|106.09|105.59|25
1734446870000|2024-12-17 14:47:50|106.08|105.58|106.03|105.53|106.08|105.58|105.97|105.47|18
1734446880000|2024-12-17 14:48:00|106.02|105.52|106.2|105.7|106.2|105.7|106.02|105.52|17
1734446890000|2024-12-17 14:48:10|106.19|105.69|106.24|105.74|106.25|105.75|106.11|105.61|14
1734446900000|2024-12-17 14:48:20|106.23|105.73|106.45|105.95|106.45|105.95|106.22|105.72|25
1734446910000|2024-12-17 14:48:30|106.46|105.96|106.33|105.83|106.46|105.96|106.33|105.83|22
1734446920000|2024-12-17 14:48:40|106.32|105.82|106.45|105.95|106.45|105.95|106.29|105.79|26
1734446930000|2024-12-17 14:48:50|106.46|105.96|106.39|105.89|106.46|105.96|106.39|105.89|14
1734446940000|2024-12-17 14:49:00|106.38|105.88|106.26|105.76|106.38|105.88|106.26|105.76|20
1734446950000|2024-12-17 14:49:10|106.25|105.75|106.3|105.8|106.31|105.81|106.25|105.75|20
1734446960000|2024-12-17 14:49:20|106.29|105.79|106.42|105.92|106.42|105.92|106.22|105.72|25
1734446970000|2024-12-17 14:49:30|106.41|105.91|106.47|105.97|106.47|105.97|106.39|105.89|19
1734446980000|2024-12-17 14:49:40|106.48|105.98|106.52|106.02|106.56|106.06|106.36|105.86|23
1734446990000|2024-12-17 14:49:50|106.51|106.01|106.43|105.93|106.51|106.01|106.4|105.9|11
1734447000000|2024-12-17 14:50:00|106.44|105.94|106.36|105.86|106.44|105.94|106.35|105.85|16
1734447010000|2024-12-17 14:50:10|106.35|105.85|106.49|105.99|106.53|106.03|106.35|105.85|25
1734447020000|2024-12-17 14:50:20|106.5|106|106.5|106|106.52|106.02|106.45|105.95|14
1734447030000|2024-12-17 14:50:30|106.51|106.01|106.47|105.97|106.58|106.08|106.47|105.97|20
1734447040000|2024-12-17 14:50:40|106.48|105.98|106.5|106|106.57|106.07|106.48|105.98|16
1734447050000|2024-12-17 14:50:50|106.46|105.96|106.64|106.14|106.68|106.18|106.46|105.96|22
1734447060000|2024-12-17 14:51:00|106.65|106.15|106.63|106.13|106.66|106.16|106.5|106|26
1734447070000|2024-12-17 14:51:10|106.62|106.12|106.8|106.3|106.81|106.31|106.61|106.11|21
1734447080000|2024-12-17 14:51:20|106.79|106.29|106.96|106.46|106.96|106.46|106.79|106.29|20
1734447090000|2024-12-17 14:51:30|106.97|106.47|106.8|106.3|106.99|106.49|106.77|106.27|22
1734447100000|2024-12-17 14:51:40|106.88|106.38|106.9|106.4|107.01|106.51|106.86|106.36|21
1734447110000|2024-12-17 14:51:50|106.89|106.39|106.86|106.36|106.89|106.39|106.81|106.31|16
1734447120000|2024-12-17 14:52:00|106.87|106.37|107|106.5|107.02|106.52|106.82|106.32|30
1734447130000|2024-12-17 14:52:10|107.01|106.51|107.03|106.53|107.06|106.56|106.96|106.46|26
1734447140000|2024-12-17 14:52:20|107.02|106.52|106.86|106.36|107.06|106.56|106.86|106.36|22
1734447150000|2024-12-17 14:52:30|106.9|106.4|106.88|106.38|106.94|106.44|106.87|106.37|12
1734447160000|2024-12-17 14:52:40|106.9|106.4|106.79|106.29|106.94|106.44|106.79|106.29|21
1734447170000|2024-12-17 14:52:50|106.76|106.26|106.52|106.02|106.76|106.26|106.51|106.01|19
1734447180000|2024-12-17 14:53:00|106.56|106.06|106.51|106.01|106.63|106.13|106.48|105.98|25
1734447190000|2024-12-17 14:53:10|106.49|105.99|106.5|106|106.56|106.06|106.49|105.99|16
1734447200000|2024-12-17 14:53:20|106.52|106.02|106.49|105.99|106.56|106.06|106.42|105.92|19
1734447210000|2024-12-17 14:53:30|106.48|105.98|106.32|105.82|106.48|105.98|106.31|105.81|17
1734447220000|2024-12-17 14:53:40|106.31|105.81|106.32|105.82|106.36|105.86|106.27|105.77|18
1734447230000|2024-12-17 14:53:50|106.33|105.83|106.29|105.79|106.34|105.84|106.23|105.73|15
1734447240000|2024-12-17 14:54:00|106.28|105.78|106.15|105.65|106.29|105.79|106.15|105.65|20
1734447250000|2024-12-17 14:54:10|106.08|105.58|106.01|105.51|106.1|105.6|106.01|105.51|17
1734447260000|2024-12-17 14:54:20|106.02|105.52|105.94|105.44|106.02|105.52|105.94|105.44|16
1734447270000|2024-12-17 14:54:30|105.97|105.47|106.19|105.69|106.23|105.73|105.97|105.47|20
1734447280000|2024-12-17 14:54:40|106.2|105.7|106.25|105.75|106.25|105.75|106.16|105.66|10
1734447290000|2024-12-17 14:54:50|106.24|105.74|106.29|105.79|106.3|105.8|106.22|105.72|9
1734447300000|2024-12-17 14:55:00|106.3|105.8|106.28|105.78|106.36|105.86|106.28|105.78|25
1734447310000|2024-12-17 14:55:10|106.29|105.79|106.26|105.76|106.36|105.86|106.22|105.72|21
1734447320000|2024-12-17 14:55:20|106.25|105.75|106.18|105.68|106.27|105.77|106.17|105.67|15
1734447330000|2024-12-17 14:55:30|106.17|105.67|106.07|105.57|106.17|105.67|106.04|105.54|19
1734447340000|2024-12-17 14:55:40|106.08|105.58|106.1|105.6|106.14|105.64|106.04|105.54|16
1734447350000|2024-12-17 14:55:50|106.11|105.61|106.05|105.55|106.11|105.61|106.05|105.55|16
1734447360000|2024-12-17 14:56:00|106.07|105.57|106.1|105.6|106.11|105.61|106.07|105.57|11
1734447370000|2024-12-17 14:56:10|106.11|105.61|106.06|105.56|106.17|105.67|106.05|105.55|16
1734447380000|2024-12-17 14:56:20|106.07|105.57|106.1|105.6|106.16|105.66|106.06|105.56|19
1734447390000|2024-12-17 14:56:30|106.09|105.59|106.16|105.66|106.21|105.71|106.09|105.59|14
1734447400000|2024-12-17 14:56:40|106.17|105.67|106.24|105.74|106.26|105.76|106.17|105.67|22
1734447410000|2024-12-17 14:56:50|106.25|105.75|106.3|105.8|106.35|105.85|106.25|105.75|21
1734447420000|2024-12-17 14:57:00|106.29|105.79|106.42|105.92|106.42|105.92|106.28|105.78|19
1734447430000|2024-12-17 14:57:10|106.47|105.97|106.69|106.19|106.69|106.19|106.46|105.96|17
1734447440000|2024-12-17 14:57:20|106.71|106.21|106.8|106.3|106.82|106.32|106.7|106.2|19
1734447450000|2024-12-17 14:57:30|106.81|106.31|106.79|106.29|106.81|106.31|106.68|106.18|17
1734447460000|2024-12-17 14:57:40|106.81|106.31|106.82|106.32|106.87|106.37|106.76|106.26|21
1734447470000|2024-12-17 14:57:50|106.79|106.29|106.67|106.17|106.79|106.29|106.61|106.11|18
1734447480000|2024-12-17 14:58:00|106.68|106.18|106.57|106.07|106.68|106.18|106.57|106.07|16
1734447490000|2024-12-17 14:58:10|106.56|106.06|106.56|106.06|106.6|106.1|106.5|106|17
1734447500000|2024-12-17 14:58:20|106.57|106.07|106.5|106|106.57|106.07|106.47|105.97|16
1734447510000|2024-12-17 14:58:30|106.49|105.99|106.41|105.91|106.49|105.99|106.4|105.9|11
1734447520000|2024-12-17 14:58:40|106.42|105.92|106.53|106.03|106.53|106.03|106.42|105.92|15
1734447530000|2024-12-17 14:58:50|106.54|106.04|106.6|106.1|106.62|106.12|106.54|106.04|14
1734447540000|2024-12-17 14:59:00|106.59|106.09|106.59|106.09|106.59|106.09|106.55|106.05|16
1734447550000|2024-12-17 14:59:10|106.58|106.08|106.49|105.99|106.59|106.09|106.49|105.99|9
1734447560000|2024-12-17 14:59:20|106.48|105.98|106.49|105.99|106.51|106.01|106.42|105.92|11
1734447570000|2024-12-17 14:59:30|106.48|105.98|106.5|106|106.51|106.01|106.47|105.97|12
1734447580000|2024-12-17 14:59:40|106.48|105.98|106.5|106|106.5|106|106.47|105.97|7
1734447590000|2024-12-17 14:59:50|106.49|105.99|106.48|105.98|106.55|106.05|106.47|105.97|13
1734447600000|2024-12-17 15:00:00|106.47|105.97|106.49|105.99|106.54|106.04|106.4|105.9|18
1734447610000|2024-12-17 15:00:10|106.47|105.97|106.41|105.91|106.54|106.04|106.41|105.91|23
1734447620000|2024-12-17 15:00:20|106.44|105.94|106.44|105.94|106.5|106|106.44|105.94|19
1734447630000|2024-12-17 15:00:30|106.43|105.93|106.17|105.67|106.43|105.93|106.17|105.67|17
1734447640000|2024-12-17 15:00:40|106.16|105.66|106.07|105.57|106.16|105.66|106.06|105.56|19
1734447650000|2024-12-17 15:00:50|106.08|105.58|106.17|105.67|106.17|105.67|106.01|105.51|24
1734447660000|2024-12-17 15:01:00|106.16|105.66|106.02|105.52|106.17|105.67|106.02|105.52|22
1734447670000|2024-12-17 15:01:10|106.01|105.51|105.88|105.38|106.03|105.53|105.88|105.38|20
1734447680000|2024-12-17 15:01:20|105.87|105.37|105.92|105.42|106.04|105.54|105.87|105.37|18
1734447690000|2024-12-17 15:01:30|105.91|105.41|105.8|105.3|105.92|105.42|105.8|105.3|14
1734447700000|2024-12-17 15:01:40|105.78|105.28|105.5|105|105.81|105.31|105.49|104.99|23
1734447710000|2024-12-17 15:01:50|105.48|104.98|105.49|104.99|105.57|105.07|105.44|104.94|21
1734447720000|2024-12-17 15:02:00|105.48|104.98|105.44|104.94|105.56|105.06|105.43|104.93|18
1734447730000|2024-12-17 15:02:10|105.45|104.95|105.61|105.11|105.61|105.11|105.45|104.95|21
1734447740000|2024-12-17 15:02:20|105.62|105.12|105.72|105.22|105.72|105.22|105.62|105.12|19
1734447750000|2024-12-17 15:02:30|105.73|105.23|105.67|105.17|105.78|105.28|105.66|105.16|19
1734447760000|2024-12-17 15:02:40|105.68|105.18|105.6|105.1|105.68|105.18|105.6|105.1|20
1734447770000|2024-12-17 15:02:50|105.58|105.08|105.41|104.91|105.59|105.09|105.37|104.87|22
1734447780000|2024-12-17 15:03:00|105.43|104.93|105.31|104.81|105.43|104.93|105.29|104.79|26
1734447790000|2024-12-17 15:03:10|105.32|104.82|105.34|104.84|105.4|104.9|105.31|104.81|22
1734447800000|2024-12-17 15:03:20|105.33|104.83|105.27|104.77|105.33|104.83|105.24|104.74|17
1734447810000|2024-12-17 15:03:30|105.28|104.78|105.29|104.79|105.31|104.81|105.25|104.75|17
1734447820000|2024-12-17 15:03:40|105.28|104.78|105.28|104.78|105.3|104.8|105.25|104.75|11
1734447830000|2024-12-17 15:03:50|105.29|104.79|105.23|104.73|105.29|104.79|105.23|104.73|12
1734447840000|2024-12-17 15:04:00|105.25|104.75|105.23|104.73|105.26|104.76|105.23|104.73|5
1734447850000|2024-12-17 15:04:10|105.24|104.74|105.23|104.73|105.26|104.76|105.23|104.73|9
1734447860000|2024-12-17 15:04:20|105.16|104.66|105.24|104.74|105.28|104.78|105.1|104.6|15
1734447870000|2024-12-17 15:04:30|105.23|104.73|105.14|104.64|105.23|104.73|105.13|104.63|15
1734447880000|2024-12-17 15:04:40|105.09|104.59|105.15|104.65|105.16|104.66|105.08|104.58|20
1734447890000|2024-12-17 15:04:50|105.14|104.64|105.2|104.7|105.27|104.77|105.14|104.64|15
1734447900000|2024-12-17 15:05:00|105.21|104.71|105.32|104.82|105.37|104.87|105.21|104.71|22
1734447910000|2024-12-17 15:05:10|105.29|104.79|105.23|104.73|105.3|104.8|105.22|104.72|17
1734447920000|2024-12-17 15:05:20|105.22|104.72|105.28|104.78|105.29|104.79|105.15|104.65|21
1734447930000|2024-12-17 15:05:30|105.29|104.79|105.31|104.81|105.36|104.86|105.28|104.78|25
1734447940000|2024-12-17 15:05:40|105.3|104.8|105.19|104.69|105.3|104.8|105.12|104.62|21
1734447950000|2024-12-17 15:05:50|105.18|104.68|105.24|104.74|105.24|104.74|105.11|104.61|17
1734447960000|2024-12-17 15:06:00|105.25|104.75|105.35|104.85|105.35|104.85|105.22|104.72|22
1734447970000|2024-12-17 15:06:10|105.31|104.81|105.43|104.93|105.46|104.96|105.29|104.79|15
1734447980000|2024-12-17 15:06:20|105.42|104.92|105.48|104.98|105.53|105.03|105.4|104.9|28
1734447990000|2024-12-17 15:06:30|105.49|104.99|105.53|105.03|105.63|105.13|105.49|104.99|20
1734448000000|2024-12-17 15:06:40|105.54|105.04|105.62|105.12|105.62|105.12|105.48|104.98|16
1734448010000|2024-12-17 15:06:50|105.63|105.13|105.6|105.1|105.63|105.13|105.49|104.99|18
1734448020000|2024-12-17 15:07:00|105.58|105.08|105.56|105.06|105.69|105.19|105.56|105.06|24
1734448030000|2024-12-17 15:07:10|105.52|105.02|105.47|104.97|105.57|105.07|105.44|104.94|24
1734448040000|2024-12-17 15:07:20|105.45|104.95|105.5|105|105.53|105.03|105.41|104.91|15
1734448050000|2024-12-17 15:07:30|105.49|104.99|105.4|104.9|105.49|104.99|105.32|104.82|16
1734448060000|2024-12-17 15:07:40|105.39|104.89|105.41|104.91|105.44|104.94|105.35|104.85|22
1734448070000|2024-12-17 15:07:50|105.4|104.9|105.29|104.79|105.4|104.9|105.23|104.73|27
1734448080000|2024-12-17 15:08:00|105.28|104.78|105.18|104.68|105.33|104.83|105.18|104.68|25
1734448090000|2024-12-17 15:08:10|105.2|104.7|105.36|104.86|105.42|104.92|105.2|104.7|22
1734448100000|2024-12-17 15:08:20|105.35|104.85|105.36|104.86|105.36|104.86|105.22|104.72|22
1734448110000|2024-12-17 15:08:30|105.37|104.87|105.38|104.88|105.4|104.9|105.34|104.84|15
1734448120000|2024-12-17 15:08:40|105.39|104.89|105.41|104.91|105.46|104.96|105.35|104.85|18
1734448130000|2024-12-17 15:08:50|105.42|104.92|105.51|105.01|105.57|105.07|105.42|104.92|18
1734448140000|2024-12-17 15:09:00|105.52|105.02|105.42|104.92|105.62|105.12|105.41|104.91|22
1734448150000|2024-12-17 15:09:10|105.41|104.91|105.48|104.98|105.51|105.01|105.41|104.91|22
1734448160000|2024-12-17 15:09:20|105.51|105.01|105.58|105.08|105.62|105.12|105.51|105.01|21
1734448170000|2024-12-17 15:09:30|105.57|105.07|105.74|105.24|105.76|105.26|105.55|105.05|25
1734448180000|2024-12-17 15:09:40|105.73|105.23|105.82|105.32|105.82|105.32|105.7|105.2|10
1734448200000|2024-12-17 15:10:00|105.81|105.31|105.89|105.39|105.99|105.49|105.78|105.28|14
1734448210000|2024-12-17 15:10:10|105.91|105.41|106.06|105.56|106.1|105.6|105.91|105.41|18
1734448220000|2024-12-17 15:10:20|106.07|105.57|106.09|105.59|106.13|105.63|106.02|105.52|20
1734448230000|2024-12-17 15:10:30|106.08|105.58|106.09|105.59|106.16|105.66|106.07|105.57|15
1734448240000|2024-12-17 15:10:40|106.08|105.58|105.87|105.37|106.09|105.59|105.86|105.36|21
1734448250000|2024-12-17 15:10:50|105.86|105.36|105.78|105.28|105.86|105.36|105.74|105.24|26
1734448260000|2024-12-17 15:11:00|105.77|105.27|105.63|105.13|105.79|105.29|105.62|105.12|23
1734448270000|2024-12-17 15:11:10|105.62|105.12|105.61|105.11|105.71|105.21|105.6|105.1|20
1734448280000|2024-12-17 15:11:20|105.62|105.12|105.7|105.2|105.79|105.29|105.62|105.12|24
1734448290000|2024-12-17 15:11:30|105.69|105.19|105.44|104.94|105.69|105.19|105.44|104.94|23
1734448300000|2024-12-17 15:11:40|105.37|104.87|105.08|104.58|105.37|104.87|105.03|104.53|26
1734448310000|2024-12-17 15:11:50|105.14|104.64|105.36|104.86|105.36|104.86|105.14|104.64|23
1734448320000|2024-12-17 15:12:00|105.37|104.87|105.19|104.69|105.38|104.88|105.19|104.69|21
1734448330000|2024-12-17 15:12:10|105.18|104.68|105.3|104.8|105.3|104.8|105.17|104.67|20
1734448340000|2024-12-17 15:12:20|105.31|104.81|105.54|105.04|105.6|105.1|105.3|104.8|25
1734448350000|2024-12-17 15:12:30|105.53|105.03|105.43|104.93|105.53|105.03|105.36|104.86|17
1734448360000|2024-12-17 15:12:40|105.44|104.94|105.39|104.89|105.49|104.99|105.38|104.88|15
1734448370000|2024-12-17 15:12:50|105.36|104.86|105.29|104.79|105.41|104.91|105.29|104.79|23
1734448380000|2024-12-17 15:13:00|105.28|104.78|105.17|104.67|105.35|104.85|105.16|104.66|23
1734448390000|2024-12-17 15:13:10|105.18|104.68|105.09|104.59|105.18|104.68|105.08|104.58|20
1734448400000|2024-12-17 15:13:20|105.08|104.58|105.13|104.63|105.13|104.63|105.03|104.53|20
1734448410000|2024-12-17 15:13:30|105.14|104.64|105.05|104.55|105.14|104.64|105.05|104.55|22
1734448420000|2024-12-17 15:13:40|105.04|104.54|104.87|104.37|105.04|104.54|104.86|104.36|21
1734448430000|2024-12-17 15:13:50|104.89|104.39|104.8|104.3|104.89|104.39|104.8|104.3|14
1734448440000|2024-12-17 15:14:00|104.78|104.28|104.98|104.48|104.99|104.49|104.71|104.21|26
1734448450000|2024-12-17 15:14:10|105|104.5|104.78|104.28|105.01|104.51|104.76|104.26|22
1734448460000|2024-12-17 15:14:20|104.81|104.31|104.82|104.32|104.88|104.38|104.76|104.26|24
1734448470000|2024-12-17 15:14:30|104.84|104.34|104.94|104.44|104.95|104.45|104.84|104.34|19
1734448480000|2024-12-17 15:14:40|104.9|104.4|104.79|104.29|104.91|104.41|104.79|104.29|19
1734448490000|2024-12-17 15:14:50|104.77|104.27|104.87|104.37|104.9|104.4|104.75|104.25|22
1734448500000|2024-12-17 15:15:00|104.79|104.29|104.45|103.95|104.79|104.29|104.44|103.94|16
1734448510000|2024-12-17 15:15:10|104.43|103.93|104.47|103.97|104.47|103.97|104.41|103.91|12
1734448520000|2024-12-17 15:15:20|104.45|103.95|104.37|103.87|104.45|103.95|104.36|103.86|12
1734448530000|2024-12-17 15:15:30|104.38|103.88|104.35|103.85|104.41|103.91|104.34|103.84|17
1734448540000|2024-12-17 15:15:40|104.36|103.86|104.37|103.87|104.43|103.93|104.36|103.86|5
1734448550000|2024-12-17 15:15:50|104.39|103.89|104.37|103.87|104.39|103.89|104.32|103.82|12
1734448560000|2024-12-17 15:16:00|104.35|103.85|104.41|103.91|104.45|103.95|104.32|103.82|20
1734448570000|2024-12-17 15:16:10|104.51|104.01|104.62|104.12|104.68|104.18|104.51|104.01|11
1734448580000|2024-12-17 15:16:20|104.6|104.1|104.5|104|104.6|104.1|104.46|103.96|15
1734448590000|2024-12-17 15:16:30|104.48|103.98|104.47|103.97|104.5|104|104.41|103.91|19
1734448600000|2024-12-17 15:16:40|104.49|103.99|104.78|104.28|104.82|104.32|104.49|103.99|7
1734448610000|2024-12-17 15:16:50|104.81|104.31|104.75|104.25|104.84|104.34|104.66|104.16|21
1734448620000|2024-12-17 15:17:00|104.73|104.23|104.53|104.03|104.74|104.24|104.53|104.03|15
1734448630000|2024-12-17 15:17:10|104.52|104.02|104.52|104.02|104.52|104.02|104.34|103.84|13
1734448640000|2024-12-17 15:17:20|104.49|103.99|104.65|104.15|104.65|104.15|104.48|103.98|12
1734448650000|2024-12-17 15:17:30|104.62|104.12|104.46|103.96|104.62|104.12|104.44|103.94|16
1734448660000|2024-12-17 15:17:40|104.5|104|104.57|104.07|104.57|104.07|104.5|104|7
1734448680000|2024-12-17 15:18:00|104.42|103.92|104.53|104.03|104.53|104.03|104.35|103.85|9
1734448690000|2024-12-17 15:18:10|104.51|104.01|104.53|104.03|104.53|104.03|104.38|103.88|14
1734448700000|2024-12-17 15:18:20|104.56|104.06|104.8|104.3|104.81|104.31|104.55|104.05|13
1734448710000|2024-12-17 15:18:30|104.79|104.29|104.59|104.09|104.86|104.36|104.59|104.09|18
1734448720000|2024-12-17 15:18:40|104.58|104.08|104.45|103.95|104.58|104.08|104.4|103.9|17
1734448730000|2024-12-17 15:18:50|104.46|103.96|104.51|104.01|104.53|104.03|104.46|103.96|9
1734448740000|2024-12-17 15:19:00|104.5|104|104.34|103.84|104.51|104.01|104.34|103.84|13
1734448750000|2024-12-17 15:19:10|104.35|103.85|104.17|103.67|104.36|103.86|104.17|103.67|16
1734448760000|2024-12-17 15:19:20|104.15|103.65|103.87|103.37|104.15|103.65|103.87|103.37|17
1734448770000|2024-12-17 15:19:30|103.88|103.38|103.76|103.26|103.88|103.38|103.76|103.26|15
1734448780000|2024-12-17 15:19:40|103.74|103.24|103.76|103.26|103.81|103.31|103.71|103.21|15
1734448790000|2024-12-17 15:19:50|103.77|103.27|103.78|103.28|103.9|103.4|103.77|103.27|15
1734448800000|2024-12-17 15:20:00|103.8|103.3|104.28|103.78|104.33|103.83|103.8|103.3|8
1734448810000|2024-12-17 15:20:10|104.33|103.83|104.5|104|104.51|104.01|104.33|103.83|13
1734448820000|2024-12-17 15:20:20|104.49|103.99|104.56|104.06|104.56|104.06|104.38|103.88|15
1734448830000|2024-12-17 15:20:30|104.57|104.07|104.42|103.92|104.57|104.07|104.39|103.89|17
1734448840000|2024-12-17 15:20:40|104.4|103.9|104.34|103.84|104.45|103.95|104.28|103.78|22
1734448850000|2024-12-17 15:20:50|104.35|103.85|104.24|103.74|104.36|103.86|104.2|103.7|17
1734448870000|2024-12-17 15:21:10|104.16|103.66|104.16|103.66|104.16|103.66|104.16|103.66|1
1734448880000|2024-12-17 15:21:20|104.13|103.63|104.04|103.54|104.21|103.71|103.98|103.48|22
1734448890000|2024-12-17 15:21:30|104.05|103.55|103.97|103.47|104.07|103.57|103.85|103.35|23
1734448900000|2024-12-17 15:21:40|103.95|103.45|104|103.5|104.02|103.52|103.95|103.45|16
1734448910000|2024-12-17 15:21:50|103.99|103.49|103.89|103.39|103.99|103.49|103.8|103.3|19
1734448920000|2024-12-17 15:22:00|103.91|103.41|103.74|103.24|104|103.5|103.73|103.23|23
1734448930000|2024-12-17 15:22:10|103.76|103.26|103.8|103.3|103.83|103.33|103.57|103.07|22
1734448940000|2024-12-17 15:22:20|103.81|103.31|103.7|103.2|103.97|103.47|103.69|103.19|18
1734448950000|2024-12-17 15:22:30|103.71|103.21|103.83|103.33|103.83|103.33|103.71|103.21|13
1734448960000|2024-12-17 15:22:40|103.84|103.34|103.82|103.32|103.86|103.36|103.79|103.29|23
1734448970000|2024-12-17 15:22:50|103.83|103.33|103.8|103.3|103.92|103.42|103.8|103.3|14
1734448980000|2024-12-17 15:23:00|103.77|103.27|103.87|103.37|103.87|103.37|103.76|103.26|19
1734448990000|2024-12-17 15:23:10|103.84|103.34|103.9|103.4|103.95|103.45|103.84|103.34|19
1734449000000|2024-12-17 15:23:20|103.89|103.39|103.62|103.12|103.89|103.39|103.54|103.04|27
1734449010000|2024-12-17 15:23:30|103.63|103.13|103.59|103.09|103.65|103.15|103.54|103.04|19
1734449020000|2024-12-17 15:23:40|103.64|103.14|103.84|103.34|103.84|103.34|103.64|103.14|16
1734449030000|2024-12-17 15:23:50|103.87|103.37|103.83|103.33|103.92|103.42|103.83|103.33|13
1734449040000|2024-12-17 15:24:00|103.84|103.34|103.53|103.03|103.84|103.34|103.5|103|20
1734449050000|2024-12-17 15:24:10|103.61|103.11|103.63|103.13|103.67|103.17|103.54|103.04|16
1734449070000|2024-12-17 15:24:30|103.61|103.11|103.58|103.08|103.61|103.11|103.5|103|21
1734449080000|2024-12-17 15:24:40|103.61|103.11|103.69|103.19|103.69|103.19|103.6|103.1|22
1734449090000|2024-12-17 15:24:50|103.71|103.21|103.63|103.13|103.71|103.21|103.6|103.1|15
1734449100000|2024-12-17 15:25:00|103.62|103.12|103.92|103.42|103.92|103.42|103.62|103.12|22
1734449110000|2024-12-17 15:25:10|103.93|103.43|103.99|103.49|103.99|103.49|103.92|103.42|21
1734449120000|2024-12-17 15:25:20|104.05|103.55|104.04|103.54|104.05|103.55|103.85|103.35|23
1734449130000|2024-12-17 15:25:30|104|103.5|103.88|103.38|104|103.5|103.83|103.33|19
1734449140000|2024-12-17 15:25:40|103.91|103.41|103.65|103.15|103.92|103.42|103.65|103.15|26
1734449150000|2024-12-17 15:25:50|103.73|103.23|103.72|103.22|103.79|103.29|103.72|103.22|18
1734449160000|2024-12-17 15:26:00|103.75|103.25|103.68|103.18|103.77|103.27|103.62|103.12|26
1734449170000|2024-12-17 15:26:10|103.72|103.22|103.79|103.29|103.83|103.33|103.68|103.18|19
1734449180000|2024-12-17 15:26:20|103.77|103.27|103.76|103.26|103.88|103.38|103.73|103.23|26
1734449190000|2024-12-17 15:26:30|103.74|103.24|103.89|103.39|103.89|103.39|103.73|103.23|30
1734449200000|2024-12-17 15:26:40|103.91|103.41|103.83|103.33|103.96|103.46|103.82|103.32|28
1734449210000|2024-12-17 15:26:50|103.86|103.36|103.84|103.34|103.94|103.44|103.84|103.34|21
1734449220000|2024-12-17 15:27:00|103.86|103.36|103.82|103.32|103.91|103.41|103.72|103.22|24
1734449230000|2024-12-17 15:27:10|103.83|103.33|103.72|103.22|103.85|103.35|103.65|103.15|19
1734449240000|2024-12-17 15:27:20|103.7|103.2|103.59|103.09|103.7|103.2|103.58|103.08|13
1734449250000|2024-12-17 15:27:30|103.61|103.11|103.66|103.16|103.68|103.18|103.61|103.11|5
1734449260000|2024-12-17 15:27:40|103.78|103.28|103.78|103.28|103.79|103.29|103.78|103.28|3
1734449270000|2024-12-17 15:27:50|103.77|103.27|103.72|103.22|103.77|103.27|103.69|103.19|15
1734449280000|2024-12-17 15:28:00|103.75|103.25|103.87|103.37|103.87|103.37|103.7|103.2|18
1734449290000|2024-12-17 15:28:10|103.85|103.35|103.79|103.29|103.89|103.39|103.77|103.27|20
1734449300000|2024-12-17 15:28:20|103.83|103.33|103.8|103.3|103.84|103.34|103.77|103.27|15
1734449310000|2024-12-17 15:28:30|103.72|103.22|103.69|103.19|103.76|103.26|103.56|103.06|22
1734449320000|2024-12-17 15:28:40|103.71|103.21|103.61|103.11|103.72|103.22|103.6|103.1|9
1734449330000|2024-12-17 15:28:50|103.63|103.13|103.47|102.97|103.65|103.15|103.47|102.97|18
1734449340000|2024-12-17 15:29:00|103.46|102.96|103.38|102.88|103.46|102.96|103.28|102.78|17
1734449350000|2024-12-17 15:29:10|103.34|102.84|103.32|102.82|103.34|102.84|103.26|102.76|18
1734449360000|2024-12-17 15:29:20|103.36|102.86|103.28|102.78|103.37|102.87|103.28|102.78|5
1734449370000|2024-12-17 15:29:30|103.27|102.77|103.33|102.83|103.33|102.83|103.25|102.75|17
1734449380000|2024-12-17 15:29:40|103.29|102.79|103.36|102.86|103.37|102.87|103.24|102.74|18
1734449390000|2024-12-17 15:29:50|103.35|102.85|103.3|102.8|103.39|102.89|103.24|102.74|18
1734449400000|2024-12-17 15:30:00|103.29|102.79|103.33|102.83|103.35|102.85|103.27|102.77|21
1734449410000|2024-12-17 15:30:10|103.34|102.84|103.53|103.03|103.53|103.03|103.34|102.84|21
1734449420000|2024-12-17 15:30:20|103.54|103.04|103.63|103.13|103.73|103.23|103.54|103.04|20
1734449430000|2024-12-17 15:30:30|103.65|103.15|103.52|103.02|103.78|103.28|103.49|102.99|29
1734449440000|2024-12-17 15:30:40|103.55|103.05|103.46|102.96|103.55|103.05|103.43|102.93|15
1734449450000|2024-12-17 15:30:50|103.82|103.32|103.83|103.33|103.83|103.33|103.82|103.32|2
1734449460000|2024-12-17 15:31:00|103.82|103.32|103.75|103.25|103.91|103.41|103.65|103.15|24
1734449470000|2024-12-17 15:31:10|103.81|103.31|103.74|103.24|103.91|103.41|103.72|103.22|23
1734449480000|2024-12-17 15:31:20|103.75|103.25|103.93|103.43|103.98|103.48|103.75|103.25|19
1734449490000|2024-12-17 15:31:30|103.95|103.45|103.89|103.39|104.02|103.52|103.89|103.39|24
1734449500000|2024-12-17 15:31:40|103.87|103.37|103.63|103.13|103.87|103.37|103.63|103.13|20
1734449510000|2024-12-17 15:31:50|103.64|103.14|103.65|103.15|103.67|103.17|103.55|103.05|19
1734449520000|2024-12-17 15:32:00|103.63|103.13|103.67|103.17|103.72|103.22|103.59|103.09|22
1734449530000|2024-12-17 15:32:10|103.68|103.18|103.83|103.33|103.83|103.33|103.68|103.18|24
1734449540000|2024-12-17 15:32:20|103.81|103.31|103.72|103.22|103.81|103.31|103.71|103.21|19
1734449550000|2024-12-17 15:32:30|103.71|103.21|103.54|103.04|103.71|103.21|103.51|103.01|16
1734449560000|2024-12-17 15:32:40|103.52|103.02|103.48|102.98|103.53|103.03|103.46|102.96|23
1734449570000|2024-12-17 15:32:50|103.5|103|103.57|103.07|103.62|103.12|103.5|103|13
1734449580000|2024-12-17 15:33:00|103.58|103.08|103.42|102.92|103.69|103.19|103.41|102.91|22
1734449590000|2024-12-17 15:33:10|103.41|102.91|103.41|102.91|103.51|103.01|103.34|102.84|30
1734449600000|2024-12-17 15:33:20|103.42|102.92|103.47|102.97|103.52|103.02|103.41|102.91|18
1734449610000|2024-12-17 15:33:30|103.48|102.98|103.51|103.01|103.53|103.03|103.41|102.91|22
1734449620000|2024-12-17 15:33:40|103.48|102.98|103.55|103.05|103.6|103.1|103.48|102.98|16
1734449630000|2024-12-17 15:33:50|103.52|103.02|103.39|102.89|103.52|103.02|103.34|102.84|19
1734449660000|2024-12-17 15:34:20|103.38|102.88|103.55|103.05|103.6|103.1|103.37|102.87|22
1734449670000|2024-12-17 15:34:30|103.56|103.06|103.75|103.25|103.77|103.27|103.55|103.05|22
1734449680000|2024-12-17 15:34:40|103.76|103.26|103.78|103.28|103.85|103.35|103.72|103.22|16
1734449690000|2024-12-17 15:34:50|103.76|103.26|103.6|103.1|103.76|103.26|103.56|103.06|23
1734449700000|2024-12-17 15:35:00|103.59|103.09|103.23|102.73|103.59|103.09|103.23|102.73|26
1734449710000|2024-12-17 15:35:10|103.21|102.71|103.22|102.72|103.32|102.82|103.19|102.69|20
1734449720000|2024-12-17 15:35:20|103.25|102.75|103.28|102.78|103.33|102.83|103.23|102.73|25
1734449730000|2024-12-17 15:35:30|103.26|102.76|103.03|102.53|103.3|102.8|103.03|102.53|18
1734449740000|2024-12-17 15:35:40|103.05|102.55|103.14|102.64|103.17|102.67|103.05|102.55|17
1734449750000|2024-12-17 15:35:50|103.16|102.66|103.14|102.64|103.29|102.79|103.13|102.63|26
1734449760000|2024-12-17 15:36:00|103.16|102.66|103.36|102.86|103.4|102.9|103.16|102.66|25
1734449770000|2024-12-17 15:36:10|103.39|102.89|103.55|103.05|103.55|103.05|103.36|102.86|20
1734449780000|2024-12-17 15:36:20|103.56|103.06|103.76|103.26|103.84|103.34|103.56|103.06|18
1734449790000|2024-12-17 15:36:30|103.77|103.27|103.82|103.32|103.99|103.49|103.77|103.27|24
1734449800000|2024-12-17 15:36:40|103.81|103.31|103.81|103.31|103.93|103.43|103.81|103.31|20
1734449810000|2024-12-17 15:36:50|103.82|103.32|103.68|103.18|103.82|103.32|103.57|103.07|23
1734449820000|2024-12-17 15:37:00|103.71|103.21|103.85|103.35|103.85|103.35|103.68|103.18|20
1734449830000|2024-12-17 15:37:10|103.86|103.36|103.99|103.49|103.99|103.49|103.86|103.36|14
1734449840000|2024-12-17 15:37:20|103.97|103.47|104|103.5|104.02|103.52|103.97|103.47|3
1734449850000|2024-12-17 15:37:30|103.98|103.48|104.13|103.63|104.13|103.63|103.98|103.48|19
1734449860000|2024-12-17 15:37:40|104.12|103.62|104.1|103.6|104.19|103.69|104.08|103.58|19
1734449870000|2024-12-17 15:37:50|104.08|103.58|104.06|103.56|104.09|103.59|104.02|103.52|19
1734449880000|2024-12-17 15:38:00|104.03|103.53|104.08|103.58|104.14|103.64|104.03|103.53|21
1734449890000|2024-12-17 15:38:10|104.1|103.6|104.04|103.54|104.12|103.62|104.02|103.52|21
1734449900000|2024-12-17 15:38:20|104.05|103.55|103.95|103.45|104.07|103.57|103.95|103.45|11
1734449910000|2024-12-17 15:38:30|103.94|103.44|104.15|103.65|104.15|103.65|103.94|103.44|14
1734449920000|2024-12-17 15:38:40|104.11|103.61|104.04|103.54|104.17|103.67|104.04|103.54|13
1734449930000|2024-12-17 15:38:50|104.03|103.53|104.03|103.53|104.05|103.55|103.99|103.49|18
1734449940000|2024-12-17 15:39:00|104.02|103.52|103.99|103.49|104.03|103.53|103.85|103.35|20
1734449950000|2024-12-17 15:39:10|103.96|103.46|104.06|103.56|104.12|103.62|103.96|103.46|20
1734449960000|2024-12-17 15:39:20|104.08|103.58|104.15|103.65|104.23|103.73|104.08|103.58|17
1734449970000|2024-12-17 15:39:30|104.16|103.66|104.17|103.67|104.17|103.67|104.15|103.65|6
1734449980000|2024-12-17 15:39:40|104.15|103.65|104.16|103.66|104.16|103.66|104.13|103.63|6
1734449990000|2024-12-17 15:39:50|104.13|103.63|104.17|103.67|104.17|103.67|104.06|103.56|11
1734450000000|2024-12-17 15:40:00|104.18|103.68|104.02|103.52|104.2|103.7|104.02|103.52|20
1734450010000|2024-12-17 15:40:10|104.05|103.55|103.9|103.4|104.05|103.55|103.89|103.39|21
1734450020000|2024-12-17 15:40:20|103.88|103.38|103.76|103.26|103.88|103.38|103.71|103.21|26
1734450040000|2024-12-17 15:40:40|103.97|103.47|103.97|103.47|103.97|103.47|103.97|103.47|1
1734450050000|2024-12-17 15:40:50|103.96|103.46|104.1|103.6|104.1|103.6|103.87|103.37|18
1734450060000|2024-12-17 15:41:00|104.15|103.65|104.25|103.75|104.28|103.78|104.12|103.62|21
1734450070000|2024-12-17 15:41:10|104.26|103.76|104.03|103.53|104.32|103.82|103.99|103.49|25
1734450080000|2024-12-17 15:41:20|104.04|103.54|104.13|103.63|104.14|103.64|104|103.5|25
1734450090000|2024-12-17 15:41:30|104.14|103.64|104.08|103.58|104.16|103.66|104.08|103.58|18
1734450100000|2024-12-17 15:41:40|104.09|103.59|104.06|103.56|104.14|103.64|104.06|103.56|9
1734450110000|2024-12-17 15:41:50|104.05|103.55|103.91|103.41|104.05|103.55|103.91|103.41|11
1734450120000|2024-12-17 15:42:00|103.9|103.4|103.74|103.24|103.9|103.4|103.67|103.17|16
1734450130000|2024-12-17 15:42:10|103.75|103.25|103.77|103.27|103.84|103.34|103.74|103.24|16
1734450140000|2024-12-17 15:42:20|103.76|103.26|103.69|103.19|103.76|103.26|103.66|103.16|14
1734450150000|2024-12-17 15:42:30|103.7|103.2|103.59|103.09|103.7|103.2|103.59|103.09|12
1734450160000|2024-12-17 15:42:40|103.67|103.17|103.67|103.17|103.72|103.22|103.65|103.15|12
1734450170000|2024-12-17 15:42:50|103.66|103.16|103.64|103.14|103.66|103.16|103.58|103.08|15
1734450180000|2024-12-17 15:43:00|103.65|103.15|103.73|103.23|103.73|103.23|103.63|103.13|8
1734450190000|2024-12-17 15:43:10|103.67|103.17|103.71|103.21|103.72|103.22|103.65|103.15|10
1734450200000|2024-12-17 15:43:20|103.75|103.25|103.8|103.3|103.84|103.34|103.75|103.25|15
1734450210000|2024-12-17 15:43:30|103.79|103.29|103.87|103.37|103.87|103.37|103.79|103.29|12
1734450220000|2024-12-17 15:43:40|103.88|103.38|104.03|103.53|104.03|103.53|103.88|103.38|5
1734450240000|2024-12-17 15:44:00|104.19|103.69|104.23|103.73|104.26|103.76|104.14|103.64|16
1734450250000|2024-12-17 15:44:10|104.24|103.74|104.34|103.84|104.34|103.84|104.22|103.72|17
1734450260000|2024-12-17 15:44:20|104.37|103.87|104.41|103.91|104.44|103.94|104.35|103.85|15
1734450270000|2024-12-17 15:44:30|104.4|103.9|104.33|103.83|104.4|103.9|104.31|103.81|9
1734450280000|2024-12-17 15:44:40|104.32|103.82|104.29|103.79|104.33|103.83|104.25|103.75|11
1734450290000|2024-12-17 15:44:50|104.27|103.77|104.29|103.79|104.3|103.8|104.26|103.76|5
1734450300000|2024-12-17 15:45:00|104.37|103.87|104.29|103.79|104.39|103.89|104.26|103.76|16
1734450310000|2024-12-17 15:45:10|104.3|103.8|104.31|103.81|104.39|103.89|104.29|103.79|17
1734450320000|2024-12-17 15:45:20|104.33|103.83|104.38|103.88|104.39|103.89|104.27|103.77|18
1734450330000|2024-12-17 15:45:30|104.39|103.89|104.38|103.88|104.4|103.9|104.36|103.86|14
1734450340000|2024-12-17 15:45:40|104.39|103.89|104.36|103.86|104.41|103.91|104.31|103.81|21
1734450350000|2024-12-17 15:45:50|104.35|103.85|104.44|103.94|104.48|103.98|104.35|103.85|13
1734450360000|2024-12-17 15:46:00|104.45|103.95|104.21|103.71|104.46|103.96|104.21|103.71|18
1734450370000|2024-12-17 15:46:10|104.2|103.7|104.31|103.81|104.31|103.81|104.2|103.7|15
1734450380000|2024-12-17 15:46:20|104.3|103.8|104.28|103.78|104.4|103.9|104.28|103.78|13
1734450390000|2024-12-17 15:46:30|104.26|103.76|104.19|103.69|104.26|103.76|104.16|103.66|16
1734450400000|2024-12-17 15:46:40|104.18|103.68|104.19|103.69|104.19|103.69|104.16|103.66|7
1734450410000|2024-12-17 15:46:50|104.18|103.68|104.31|103.81|104.32|103.82|104.16|103.66|9
1734450420000|2024-12-17 15:47:00|104.3|103.8|104.25|103.75|104.3|103.8|104.19|103.69|19
1734450430000|2024-12-17 15:47:10|104.28|103.78|104.31|103.81|104.34|103.84|104.26|103.76|23
1734450440000|2024-12-17 15:47:20|104.32|103.82|104.24|103.74|104.41|103.91|104.2|103.7|21
1734450450000|2024-12-17 15:47:30|104.25|103.75|104.28|103.78|104.31|103.81|104.25|103.75|10
1734450460000|2024-12-17 15:47:40|104.29|103.79|104.33|103.83|104.34|103.84|104.27|103.77|18
1734450470000|2024-12-17 15:47:50|104.37|103.87|104.46|103.96|104.46|103.96|104.35|103.85|15
1734450480000|2024-12-17 15:48:00|104.47|103.97|104.4|103.9|104.47|103.97|104.35|103.85|14
1734450490000|2024-12-17 15:48:10|104.39|103.89|104.34|103.84|104.46|103.96|104.3|103.8|18
1734450500000|2024-12-17 15:48:20|104.33|103.83|104.48|103.98|104.5|104|104.33|103.83|18
1734450510000|2024-12-17 15:48:30|104.47|103.97|104.3|103.8|104.48|103.98|104.3|103.8|19
1734450520000|2024-12-17 15:48:40|104.31|103.81|104.25|103.75|104.31|103.81|104.25|103.75|13
1734450530000|2024-12-17 15:48:50|104.23|103.73|104.13|103.63|104.27|103.77|104.13|103.63|18
1734450540000|2024-12-17 15:49:00|104.12|103.62|104.31|103.81|104.32|103.82|104.12|103.62|18
1734450550000|2024-12-17 15:49:10|104.3|103.8|104.21|103.71|104.3|103.8|104.17|103.67|12
1734450560000|2024-12-17 15:49:20|104.2|103.7|104.23|103.73|104.27|103.77|104.19|103.69|12
1734450570000|2024-12-17 15:49:30|104.2|103.7|104.02|103.52|104.2|103.7|104.02|103.52|14
1734450580000|2024-12-17 15:49:40|104.01|103.51|104|103.5|104.03|103.53|103.97|103.47|15
1734450590000|2024-12-17 15:49:50|103.97|103.47|103.87|103.37|103.97|103.47|103.87|103.37|14
1734450600000|2024-12-17 15:50:00|103.88|103.38|103.9|103.4|103.96|103.46|103.86|103.36|26
1734450610000|2024-12-17 15:50:10|103.89|103.39|103.81|103.31|103.95|103.45|103.81|103.31|18
1734450620000|2024-12-17 15:50:20|103.8|103.3|103.68|103.18|103.8|103.3|103.67|103.17|15
1734450630000|2024-12-17 15:50:30|103.69|103.19|103.7|103.2|103.76|103.26|103.69|103.19|13
1734450640000|2024-12-17 15:50:40|103.68|103.18|103.62|103.12|103.68|103.18|103.59|103.09|18
1734450650000|2024-12-17 15:50:50|103.61|103.11|103.72|103.22|103.72|103.22|103.57|103.07|16
1734450660000|2024-12-17 15:51:00|103.71|103.21|103.66|103.16|103.71|103.21|103.65|103.15|10
1734450670000|2024-12-17 15:51:10|103.65|103.15|103.59|103.09|103.7|103.2|103.58|103.08|25
1734450680000|2024-12-17 15:51:20|103.6|103.1|103.78|103.28|103.8|103.3|103.59|103.09|17
1734450690000|2024-12-17 15:51:30|103.77|103.27|103.78|103.28|103.78|103.28|103.67|103.17|18
1734450700000|2024-12-17 15:51:40|103.77|103.27|103.51|103.01|103.77|103.27|103.51|103.01|23
1734450710000|2024-12-17 15:51:50|103.5|103|103.51|103.01|103.62|103.12|103.49|102.99|19
1734450720000|2024-12-17 15:52:00|103.52|103.02|103.57|103.07|103.64|103.14|103.52|103.02|19
1734450730000|2024-12-17 15:52:10|103.56|103.06|103.55|103.05|103.62|103.12|103.55|103.05|19
1734450740000|2024-12-17 15:52:20|103.59|103.09|103.65|103.15|103.65|103.15|103.59|103.09|7
1734450750000|2024-12-17 15:52:30|103.62|103.12|103.48|102.98|103.62|103.12|103.48|102.98|11
1734450760000|2024-12-17 15:52:40|103.47|102.97|103.49|102.99|103.51|103.01|103.47|102.97|8
1734450770000|2024-12-17 15:52:50|103.5|103|103.49|102.99|103.6|103.1|103.48|102.98|12
1734450780000|2024-12-17 15:53:00|103.48|102.98|103.47|102.97|103.48|102.98|103.46|102.96|11
1734450790000|2024-12-17 15:53:10|103.45|102.95|103.35|102.85|103.45|102.95|103.34|102.84|17
1734450800000|2024-12-17 15:53:20|103.36|102.86|103.27|102.77|103.36|102.86|103.27|102.77|16
1734450810000|2024-12-17 15:53:30|103.26|102.76|103.36|102.86|103.37|102.87|103.26|102.76|11
1734450820000|2024-12-17 15:53:40|103.35|102.85|103.28|102.78|103.38|102.88|103.27|102.77|11
1734450830000|2024-12-17 15:53:50|103.29|102.79|103.36|102.86|103.39|102.89|103.29|102.79|8
1734450840000|2024-12-17 15:54:00|103.38|102.88|103.43|102.93|103.53|103.03|103.37|102.87|20
1734450850000|2024-12-17 15:54:10|103.45|102.95|103.54|103.04|103.56|103.06|103.45|102.95|15
1734450860000|2024-12-17 15:54:20|103.53|103.03|103.48|102.98|103.53|103.03|103.42|102.92|15
1734450870000|2024-12-17 15:54:30|103.49|102.99|103.32|102.82|103.49|102.99|103.32|102.82|14
1734450880000|2024-12-17 15:54:40|103.31|102.81|103.29|102.79|103.34|102.84|103.27|102.77|16
1734450890000|2024-12-17 15:54:50|103.28|102.78|103.2|102.7|103.29|102.79|103.19|102.69|17
1734450900000|2024-12-17 15:55:00|103.19|102.69|103.17|102.67|103.2|102.7|103.16|102.66|12
1734450910000|2024-12-17 15:55:10|103.18|102.68|103.2|102.7|103.27|102.77|103.18|102.68|18
1734450920000|2024-12-17 15:55:20|103.21|102.71|103.18|102.68|103.21|102.71|103.18|102.68|14
1734450930000|2024-12-17 15:55:30|103.19|102.69|103.19|102.69|103.19|102.69|103.12|102.62|12
1734450940000|2024-12-17 15:55:40|103.18|102.68|103.14|102.64|103.18|102.68|103.12|102.62|9
1734450950000|2024-12-17 15:55:50|103.17|102.67|103.2|102.7|103.21|102.71|103.14|102.64|12
1734450960000|2024-12-17 15:56:00|103.18|102.68|103.22|102.72|103.22|102.72|103.18|102.68|8
1734450970000|2024-12-17 15:56:10|103.25|102.75|103.31|102.81|103.34|102.84|103.25|102.75|18
1734450980000|2024-12-17 15:56:20|103.32|102.82|103.29|102.79|103.38|102.88|103.29|102.79|18
1734450990000|2024-12-17 15:56:30|103.28|102.78|103.25|102.75|103.28|102.78|103.21|102.71|15
1734451000000|2024-12-17 15:56:40|103.26|102.76|103.34|102.84|103.36|102.86|103.26|102.76|10
1734451010000|2024-12-17 15:56:50|103.36|102.86|103.52|103.02|103.52|103.02|103.35|102.85|14
1734451020000|2024-12-17 15:57:00|103.57|103.07|103.44|102.94|103.57|103.07|103.44|102.94|14
1734451030000|2024-12-17 15:57:10|103.4|102.9|103.5|103|103.5|103|103.4|102.9|14
1734451040000|2024-12-17 15:57:20|103.49|102.99|103.6|103.1|103.6|103.1|103.49|102.99|7
1734451050000|2024-12-17 15:57:30|103.62|103.12|103.74|103.24|103.74|103.24|103.62|103.12|12
1734451060000|2024-12-17 15:57:40|103.75|103.25|103.86|103.36|103.88|103.38|103.75|103.25|15
1734451070000|2024-12-17 15:57:50|103.87|103.37|103.9|103.4|103.98|103.48|103.87|103.37|20
1734451080000|2024-12-17 15:58:00|103.89|103.39|103.77|103.27|103.94|103.44|103.77|103.27|18
1734451090000|2024-12-17 15:58:10|103.76|103.26|103.87|103.37|103.87|103.37|103.76|103.26|21
1734451100000|2024-12-17 15:58:20|103.86|103.36|103.79|103.29|103.86|103.36|103.77|103.27|11
1734451110000|2024-12-17 15:58:30|103.78|103.28|103.75|103.25|103.78|103.28|103.69|103.19|10
1734451120000|2024-12-17 15:58:40|103.74|103.24|103.74|103.24|103.74|103.24|103.68|103.18|15
1734451130000|2024-12-17 15:58:50|103.75|103.25|103.8|103.3|103.82|103.32|103.75|103.25|11
1734451140000|2024-12-17 15:59:00|103.79|103.29|103.78|103.28|103.81|103.31|103.72|103.22|18
1734451150000|2024-12-17 15:59:10|103.77|103.27|103.78|103.28|103.78|103.28|103.69|103.19|13
1734451160000|2024-12-17 15:59:20|103.77|103.27|103.82|103.32|103.82|103.32|103.75|103.25|7
1734451170000|2024-12-17 15:59:30|103.83|103.33|103.89|103.39|103.89|103.39|103.83|103.33|8
1734451180000|2024-12-17 15:59:40|103.9|103.4|103.96|103.46|103.96|103.46|103.9|103.4|4
1734451190000|2024-12-17 15:59:50|103.95|103.45|103.9|103.4|103.97|103.47|103.88|103.38|17
1734451200000|2024-12-17 16:00:00|103.89|103.39|103.73|103.23|103.89|103.39|103.73|103.23|14
1734451210000|2024-12-17 16:00:10|103.72|103.22|103.47|102.97|103.72|103.22|103.47|102.97|24
1734451220000|2024-12-17 16:00:20|103.38|102.88|103.29|102.79|103.38|102.88|103.25|102.75|15
1734451230000|2024-12-17 16:00:30|103.28|102.78|103.19|102.69|103.28|102.78|103.1|102.6|13
1734451240000|2024-12-17 16:00:40|103.18|102.68|103.07|102.57|103.19|102.69|103.07|102.57|19
1734451250000|2024-12-17 16:00:50|102.99|102.49|102.88|102.38|102.99|102.49|102.87|102.37|19
1734451260000|2024-12-17 16:01:00|102.9|102.4|103.26|102.76|103.28|102.78|102.9|102.4|21
1734451270000|2024-12-17 16:01:10|103.25|102.75|103.14|102.64|103.27|102.77|103.11|102.61|25
1734451280000|2024-12-17 16:01:20|103.15|102.65|103.12|102.62|103.22|102.72|103.12|102.62|19
1734451290000|2024-12-17 16:01:30|103.11|102.61|103.13|102.63|103.18|102.68|103.05|102.55|22
1734451300000|2024-12-17 16:01:40|103.14|102.64|103.3|102.8|103.3|102.8|103.14|102.64|21
1734451310000|2024-12-17 16:01:50|103.29|102.79|103.27|102.77|103.31|102.81|103.18|102.68|17
1734451320000|2024-12-17 16:02:00|103.26|102.76|103.07|102.57|103.27|102.77|103.07|102.57|17
1734451330000|2024-12-17 16:02:10|103.04|102.54|103.11|102.61|103.18|102.68|103.03|102.53|25
1734451340000|2024-12-17 16:02:20|103.12|102.62|103.2|102.7|103.28|102.78|103.12|102.62|23
1734451350000|2024-12-17 16:02:30|103.19|102.69|103.12|102.62|103.28|102.78|103.12|102.62|18
1734451360000|2024-12-17 16:02:40|103.15|102.65|103.07|102.57|103.15|102.65|103.04|102.54|17
1734451370000|2024-12-17 16:02:50|103.09|102.59|103.12|102.62|103.14|102.64|103.08|102.58|15
1734451380000|2024-12-17 16:03:00|103.1|102.6|103.22|102.72|103.22|102.72|103.1|102.6|13
1734451390000|2024-12-17 16:03:10|103.26|102.76|103.21|102.71|103.32|102.82|103.19|102.69|19
1734451400000|2024-12-17 16:03:20|103.2|102.7|103.11|102.61|103.22|102.72|103.1|102.6|16
1734451410000|2024-12-17 16:03:30|103.1|102.6|103|102.5|103.1|102.6|103|102.5|18
1734451420000|2024-12-17 16:03:40|102.99|102.49|103|102.5|103.05|102.55|102.99|102.49|10
1734451430000|2024-12-17 16:03:50|103.01|102.51|103.01|102.51|103.05|102.55|102.98|102.48|15
1734451440000|2024-12-17 16:04:00|103.02|102.52|103.23|102.73|103.23|102.73|103.01|102.51|15
1734451450000|2024-12-17 16:04:10|103.31|102.81|103.22|102.72|103.31|102.81|103.17|102.67|27
1734451460000|2024-12-17 16:04:20|103.21|102.71|103.49|102.99|103.49|102.99|103.21|102.71|26
1734451470000|2024-12-17 16:04:30|103.5|103|103.48|102.98|103.52|103.02|103.43|102.93|14
1734451480000|2024-12-17 16:04:40|103.47|102.97|103.53|103.03|103.58|103.08|103.43|102.93|22
1734451490000|2024-12-17 16:04:50|103.54|103.04|103.79|103.29|103.79|103.29|103.54|103.04|20
1734451500000|2024-12-17 16:05:00|103.8|103.3|103.7|103.2|103.8|103.3|103.59|103.09|18
1734451510000|2024-12-17 16:05:10|103.69|103.19|103.86|103.36|103.86|103.36|103.65|103.15|24
1734451520000|2024-12-17 16:05:20|103.85|103.35|103.63|103.13|103.85|103.35|103.6|103.1|21
1734451530000|2024-12-17 16:05:30|103.62|103.12|103.79|103.29|103.79|103.29|103.61|103.11|25
1734451540000|2024-12-17 16:05:40|103.78|103.28|103.9|103.4|103.9|103.4|103.78|103.28|17
1734451550000|2024-12-17 16:05:50|103.91|103.41|103.68|103.18|103.91|103.41|103.68|103.18|21
1734451560000|2024-12-17 16:06:00|103.67|103.17|103.65|103.15|103.7|103.2|103.57|103.07|26
1734451570000|2024-12-17 16:06:10|103.64|103.14|103.72|103.22|103.79|103.29|103.6|103.1|19
1734451580000|2024-12-17 16:06:20|103.7|103.2|103.73|103.23|103.8|103.3|103.65|103.15|22
1734451590000|2024-12-17 16:06:30|103.69|103.19|103.58|103.08|103.69|103.19|103.58|103.08|19
1734451600000|2024-12-17 16:06:40|103.59|103.09|103.68|103.18|103.7|103.2|103.56|103.06|17
1734451610000|2024-12-17 16:06:50|103.69|103.19|103.89|103.39|103.89|103.39|103.67|103.17|21
1734451620000|2024-12-17 16:07:00|103.9|103.4|103.96|103.46|103.97|103.47|103.81|103.31|19
1734451630000|2024-12-17 16:07:10|103.97|103.47|104.16|103.66|104.16|103.66|103.97|103.47|21
1734451640000|2024-12-17 16:07:20|104.15|103.65|104.15|103.65|104.15|103.65|104.07|103.57|22
1734451650000|2024-12-17 16:07:30|104.14|103.64|104.29|103.79|104.29|103.79|104.14|103.64|21
1734451660000|2024-12-17 16:07:40|104.31|103.81|104.11|103.61|104.31|103.81|104.1|103.6|18
1734451670000|2024-12-17 16:07:50|104.13|103.63|104.1|103.6|104.13|103.63|104.08|103.58|15
1734451680000|2024-12-17 16:08:00|104.09|103.59|104.15|103.65|104.16|103.66|104.09|103.59|18
1734451690000|2024-12-17 16:08:10|104.16|103.66|104.1|103.6|104.18|103.68|104.08|103.58|15
1734451700000|2024-12-17 16:08:20|104.11|103.61|104.08|103.58|104.18|103.68|104.08|103.58|15
1734451710000|2024-12-17 16:08:30|104.07|103.57|104.21|103.71|104.22|103.72|104.06|103.56|21
1734451720000|2024-12-17 16:08:40|104.2|103.7|104.26|103.76|104.28|103.78|104.2|103.7|17
1734451730000|2024-12-17 16:08:50|104.27|103.77|104.3|103.8|104.36|103.86|104.27|103.77|18
1734451740000|2024-12-17 16:09:00|104.27|103.77|104.27|103.77|104.29|103.79|104.2|103.7|18
1734451750000|2024-12-17 16:09:10|104.28|103.78|104.51|104.01|104.51|104.01|104.28|103.78|16
1734451760000|2024-12-17 16:09:20|104.54|104.04|104.55|104.05|104.59|104.09|104.49|103.99|20
1734451770000|2024-12-17 16:09:30|104.54|104.04|104.59|104.09|104.62|104.12|104.54|104.04|12
1734451780000|2024-12-17 16:09:40|104.58|104.08|104.57|104.07|104.59|104.09|104.5|104|14
1734451790000|2024-12-17 16:09:50|104.56|104.06|104.55|104.05|104.57|104.07|104.49|103.99|16
1734451800000|2024-12-17 16:10:00|104.56|104.06|104.73|104.23|104.73|104.23|104.56|104.06|17
1734451810000|2024-12-17 16:10:10|104.72|104.22|104.6|104.1|104.76|104.26|104.58|104.08|17
1734451820000|2024-12-17 16:10:20|104.59|104.09|104.54|104.04|104.61|104.11|104.54|104.04|12
1734451830000|2024-12-17 16:10:30|104.56|104.06|104.36|103.86|104.56|104.06|104.36|103.86|22
1734451840000|2024-12-17 16:10:40|104.35|103.85|104.2|103.7|104.35|103.85|104.2|103.7|13
1734451850000|2024-12-17 16:10:50|104.21|103.71|104.32|103.82|104.32|103.82|104.21|103.71|14
1734451860000|2024-12-17 16:11:00|104.34|103.84|104.49|103.99|104.51|104.01|104.34|103.84|19
1734451870000|2024-12-17 16:11:10|104.5|104|104.5|104|104.51|104.01|104.39|103.89|17
1734451880000|2024-12-17 16:11:20|104.52|104.02|104.57|104.07|104.57|104.07|104.49|103.99|18
1734451890000|2024-12-17 16:11:30|104.56|104.06|104.58|104.08|104.6|104.1|104.56|104.06|10
1734451900000|2024-12-17 16:11:40|104.63|104.13|104.66|104.16|104.67|104.17|104.61|104.11|14
1734451910000|2024-12-17 16:11:50|104.65|104.15|104.61|104.11|104.67|104.17|104.59|104.09|15
1734451920000|2024-12-17 16:12:00|104.6|104.1|104.57|104.07|104.6|104.1|104.54|104.04|12
1734451930000|2024-12-17 16:12:10|104.58|104.08|104.56|104.06|104.61|104.11|104.55|104.05|16
1734451940000|2024-12-17 16:12:20|104.57|104.07|104.59|104.09|104.6|104.1|104.55|104.05|6
1734451950000|2024-12-17 16:12:30|104.6|104.1|104.55|104.05|104.61|104.11|104.55|104.05|13
1734451960000|2024-12-17 16:12:40|104.51|104.01|104.48|103.98|104.51|104.01|104.45|103.95|12
1734451970000|2024-12-17 16:12:50|104.47|103.97|104.62|104.12|104.62|104.12|104.47|103.97|14
1734451980000|2024-12-17 16:13:00|104.63|104.13|104.68|104.18|104.69|104.19|104.63|104.13|11
1734451990000|2024-12-17 16:13:10|104.66|104.16|104.7|104.2|104.7|104.2|104.66|104.16|9
1734452000000|2024-12-17 16:13:20|104.71|104.21|104.8|104.3|104.8|104.3|104.71|104.21|14
1734452010000|2024-12-17 16:13:30|104.81|104.31|104.86|104.36|104.86|104.36|104.78|104.28|8
1734452020000|2024-12-17 16:13:40|104.87|104.37|104.86|104.36|104.89|104.39|104.86|104.36|9
1734452030000|2024-12-17 16:13:50|104.85|104.35|104.85|104.35|104.86|104.36|104.84|104.34|4
1734452040000|2024-12-17 16:14:00|104.87|104.37|104.89|104.39|104.89|104.39|104.87|104.37|6
1734452050000|2024-12-17 16:14:10|104.88|104.38|104.89|104.39|104.89|104.39|104.88|104.38|2
1734452060000|2024-12-17 16:14:20|104.96|104.46|105.08|104.58|105.08|104.58|104.96|104.46|12
1734452070000|2024-12-17 16:14:30|105.07|104.57|105.18|104.68|105.18|104.68|105.07|104.57|17
1734452080000|2024-12-17 16:14:40|105.17|104.67|105.1|104.6|105.17|104.67|105.1|104.6|11
1734452090000|2024-12-17 16:14:50|105.11|104.61|105.11|104.61|105.19|104.69|105.11|104.61|10
1734452100000|2024-12-17 16:15:00|105.1|104.6|104.98|104.48|105.15|104.65|104.96|104.46|22
1734452110000|2024-12-17 16:15:10|104.99|104.49|105.01|104.51|105.04|104.54|104.89|104.39|25
1734452120000|2024-12-17 16:15:20|105|104.5|105.17|104.67|105.17|104.67|104.97|104.47|17
1734452130000|2024-12-17 16:15:30|105.15|104.65|105.21|104.71|105.24|104.74|105.11|104.61|18
1734452140000|2024-12-17 16:15:40|105.22|104.72|105.41|104.91|105.43|104.93|105.22|104.72|13
1734452150000|2024-12-17 16:15:50|105.4|104.9|105.43|104.93|105.46|104.96|105.39|104.89|15
1734452160000|2024-12-17 16:16:00|105.38|104.88|105.29|104.79|105.43|104.93|105.29|104.79|18
1734452170000|2024-12-17 16:16:10|105.26|104.76|105.28|104.78|105.29|104.79|105.22|104.72|19
1734452180000|2024-12-17 16:16:20|105.29|104.79|105.29|104.79|105.3|104.8|105.22|104.72|16
1734452190000|2024-12-17 16:16:30|105.3|104.8|105.3|104.8|105.31|104.81|105.24|104.74|17
1734452200000|2024-12-17 16:16:40|105.29|104.79|105.08|104.58|105.29|104.79|105.07|104.57|18
1734452210000|2024-12-17 16:16:50|105.07|104.57|105.05|104.55|105.07|104.57|105|104.5|9
1734452220000|2024-12-17 16:17:00|105.06|104.56|105|104.5|105.13|104.63|104.97|104.47|20
1734452230000|2024-12-17 16:17:10|104.99|104.49|104.83|104.33|105.01|104.51|104.81|104.31|20
1734452240000|2024-12-17 16:17:20|104.82|104.32|104.98|104.48|104.99|104.49|104.79|104.29|24
1734452250000|2024-12-17 16:17:30|104.94|104.44|104.96|104.46|105|104.5|104.9|104.4|15
1734452260000|2024-12-17 16:17:40|104.95|104.45|104.85|104.35|104.96|104.46|104.82|104.32|16
1734452270000|2024-12-17 16:17:50|104.84|104.34|104.76|104.26|104.84|104.34|104.74|104.24|14
1734452280000|2024-12-17 16:18:00|104.78|104.28|104.7|104.2|104.78|104.28|104.69|104.19|18
1734452290000|2024-12-17 16:18:10|104.68|104.18|104.52|104.02|104.68|104.18|104.47|103.97|20
1734452300000|2024-12-17 16:18:20|104.53|104.03|104.56|104.06|104.58|104.08|104.51|104.01|17
1734452310000|2024-12-17 16:18:30|104.55|104.05|104.48|103.98|104.58|104.08|104.48|103.98|12
1734452320000|2024-12-17 16:18:40|104.46|103.96|104.58|104.08|104.58|104.08|104.46|103.96|8
1734452330000|2024-12-17 16:18:50|104.57|104.07|104.48|103.98|104.57|104.07|104.48|103.98|18
1734452340000|2024-12-17 16:19:00|104.47|103.97|104.39|103.89|104.48|103.98|104.38|103.88|13
1734452350000|2024-12-17 16:19:10|104.41|103.91|104.25|103.75|104.41|103.91|104.19|103.69|19
1734452360000|2024-12-17 16:19:20|104.24|103.74|104.31|103.81|104.37|103.87|104.21|103.71|22
1734452370000|2024-12-17 16:19:30|104.32|103.82|104.3|103.8|104.36|103.86|104.27|103.77|23
1734452380000|2024-12-17 16:19:40|104.31|103.81|104.33|103.83|104.38|103.88|104.31|103.81|12
1734452390000|2024-12-17 16:19:50|104.32|103.82|104.39|103.89|104.4|103.9|104.32|103.82|8
1734452400000|2024-12-17 16:20:00|104.42|103.92|104.6|104.1|104.6|104.1|104.42|103.92|15
1734452410000|2024-12-17 16:20:10|104.59|104.09|104.5|104|104.61|104.11|104.49|103.99|17
1734452420000|2024-12-17 16:20:20|104.49|103.99|104.64|104.14|104.65|104.15|104.49|103.99|20
1734452430000|2024-12-17 16:20:30|104.65|104.15|104.76|104.26|104.77|104.27|104.64|104.14|14
1734452440000|2024-12-17 16:20:40|104.75|104.25|104.69|104.19|104.75|104.25|104.69|104.19|12
1734452450000|2024-12-17 16:20:50|104.68|104.18|104.88|104.38|104.88|104.38|104.68|104.18|12
1734452460000|2024-12-17 16:21:00|104.89|104.39|104.91|104.41|105.01|104.51|104.88|104.38|19
1734452470000|2024-12-17 16:21:10|104.92|104.42|105.07|104.57|105.07|104.57|104.92|104.42|17
1734452480000|2024-12-17 16:21:20|105.03|104.53|105.05|104.55|105.13|104.63|105.01|104.51|15
1734452490000|2024-12-17 16:21:30|105.06|104.56|104.95|104.45|105.06|104.56|104.95|104.45|18
1734452500000|2024-12-17 16:21:40|104.91|104.41|104.9|104.4|104.93|104.43|104.89|104.39|15
1734452510000|2024-12-17 16:21:50|104.91|104.41|104.88|104.38|104.91|104.41|104.88|104.38|4
1734452520000|2024-12-17 16:22:00|104.86|104.36|104.82|104.32|104.9|104.4|104.78|104.28|19
1734452530000|2024-12-17 16:22:10|104.84|104.34|104.82|104.32|104.89|104.39|104.8|104.3|17
1734452540000|2024-12-17 16:22:20|104.83|104.33|104.89|104.39|104.9|104.4|104.83|104.33|11
1734452550000|2024-12-17 16:22:30|104.9|104.4|104.89|104.39|104.9|104.4|104.81|104.31|16
1734452560000|2024-12-17 16:22:40|104.9|104.4|104.85|104.35|104.9|104.4|104.85|104.35|11
1734452570000|2024-12-17 16:22:50|104.86|104.36|104.9|104.4|104.91|104.41|104.85|104.35|13
1734452580000|2024-12-17 16:23:00|104.89|104.39|104.97|104.47|104.97|104.47|104.86|104.36|12
1734452590000|2024-12-17 16:23:10|104.96|104.46|104.91|104.41|104.97|104.47|104.91|104.41|9
1734452600000|2024-12-17 16:23:20|104.92|104.42|104.87|104.37|104.93|104.43|104.87|104.37|14
1734452610000|2024-12-17 16:23:30|104.88|104.38|104.87|104.37|104.88|104.38|104.8|104.3|12
1734452620000|2024-12-17 16:23:40|104.88|104.38|104.98|104.48|105|104.5|104.88|104.38|6
1734452630000|2024-12-17 16:23:50|104.97|104.47|104.94|104.44|104.99|104.49|104.94|104.44|9
1734452640000|2024-12-17 16:24:00|104.93|104.43|105.03|104.53|105.09|104.59|104.92|104.42|17
1734452650000|2024-12-17 16:24:10|105.02|104.52|105.01|104.51|105.04|104.54|104.99|104.49|18
1734452660000|2024-12-17 16:24:20|105|104.5|104.98|104.48|105.01|104.51|104.95|104.45|16
1734452670000|2024-12-17 16:24:30|104.99|104.49|104.95|104.45|105.08|104.58|104.95|104.45|15
1734452680000|2024-12-17 16:24:40|104.96|104.46|104.94|104.44|104.97|104.47|104.94|104.44|11
1734452690000|2024-12-17 16:24:50|104.93|104.43|104.85|104.35|104.94|104.44|104.82|104.32|18
1734452700000|2024-12-17 16:25:00|104.84|104.34|104.79|104.29|104.84|104.34|104.79|104.29|15
1734452710000|2024-12-17 16:25:10|104.8|104.3|104.79|104.29|104.86|104.36|104.79|104.29|10
1734452720000|2024-12-17 16:25:20|104.81|104.31|104.72|104.22|104.81|104.31|104.68|104.18|19
1734452730000|2024-12-17 16:25:30|104.71|104.21|104.77|104.27|104.79|104.29|104.71|104.21|6
1734452740000|2024-12-17 16:25:40|104.78|104.28|104.91|104.41|105|104.5|104.78|104.28|19
1734452750000|2024-12-17 16:25:50|104.92|104.42|104.88|104.38|104.92|104.42|104.88|104.38|13
1734452760000|2024-12-17 16:26:00|104.92|104.42|104.8|104.3|104.96|104.46|104.8|104.3|17
1734452770000|2024-12-17 16:26:10|104.84|104.34|104.89|104.39|104.9|104.4|104.81|104.31|10
1734452780000|2024-12-17 16:26:20|104.88|104.38|104.83|104.33|104.88|104.38|104.83|104.33|6
1734452790000|2024-12-17 16:26:30|104.81|104.31|104.67|104.17|104.81|104.31|104.65|104.15|13
1734452800000|2024-12-17 16:26:40|104.68|104.18|104.69|104.19|104.8|104.3|104.68|104.18|18
1734452810000|2024-12-17 16:26:50|104.68|104.18|104.68|104.18|104.72|104.22|104.67|104.17|14
1734452820000|2024-12-17 16:27:00|104.69|104.19|104.81|104.31|104.83|104.33|104.69|104.19|13
1734452830000|2024-12-17 16:27:10|104.8|104.3|104.8|104.3|104.89|104.39|104.79|104.29|17
1734452840000|2024-12-17 16:27:20|104.81|104.31|105.01|104.51|105.01|104.51|104.81|104.31|9
1734452850000|2024-12-17 16:27:30|105|104.5|104.99|104.49|105.08|104.58|104.99|104.49|17
1734452860000|2024-12-17 16:27:40|105|104.5|105.01|104.51|105.01|104.51|104.97|104.47|12
1734452870000|2024-12-17 16:27:50|105.02|104.52|105.09|104.59|105.1|104.6|105.02|104.52|12
1734452880000|2024-12-17 16:28:00|105.07|104.57|104.97|104.47|105.08|104.58|104.97|104.47|13
1734452890000|2024-12-17 16:28:10|104.98|104.48|105.06|104.56|105.06|104.56|104.97|104.47|13
1734452900000|2024-12-17 16:28:20|105.05|104.55|105.03|104.53|105.06|104.56|104.99|104.49|16
1734452910000|2024-12-17 16:28:30|105.01|104.51|104.99|104.49|105.01|104.51|104.9|104.4|17
1734452920000|2024-12-17 16:28:40|104.98|104.48|105.02|104.52|105.04|104.54|104.98|104.48|19
1734452930000|2024-12-17 16:28:50|105.01|104.51|105.01|104.51|105.07|104.57|104.99|104.49|19
1734452940000|2024-12-17 16:29:00|105|104.5|104.97|104.47|105|104.5|104.96|104.46|6
1734452950000|2024-12-17 16:29:10|104.96|104.46|104.99|104.49|105|104.5|104.96|104.46|13
1734452960000|2024-12-17 16:29:20|104.98|104.48|105|104.5|105|104.5|104.98|104.48|9
1734452970000|2024-12-17 16:29:30|105.01|104.51|105.05|104.55|105.1|104.6|105.01|104.51|14
1734452980000|2024-12-17 16:29:40|105.04|104.54|105.08|104.58|105.1|104.6|105.04|104.54|15
1734452990000|2024-12-17 16:29:50|105.1|104.6|105.09|104.59|105.11|104.61|105.08|104.58|11
1734453000000|2024-12-17 16:30:00|105.1|104.6|105.02|104.52|105.2|104.7|105|104.5|20
1734453010000|2024-12-17 16:30:10|105.09|104.59|105.15|104.65|105.17|104.67|105.08|104.58|19
1734453020000|2024-12-17 16:30:20|105.18|104.68|105.19|104.69|105.2|104.7|105.17|104.67|11
1734453030000|2024-12-17 16:30:30|105.18|104.68|105.17|104.67|105.19|104.69|105.11|104.61|16
1734453040000|2024-12-17 16:30:40|105.2|104.7|105.38|104.88|105.39|104.89|105.2|104.7|21
1734453050000|2024-12-17 16:30:50|105.39|104.89|105.37|104.87|105.43|104.93|105.37|104.87|10
1734453060000|2024-12-17 16:31:00|105.36|104.86|105.11|104.61|105.36|104.86|105.1|104.6|20
1734453070000|2024-12-17 16:31:10|105.09|104.59|105.12|104.62|105.19|104.69|105.09|104.59|23
1734453080000|2024-12-17 16:31:20|105.18|104.68|105.18|104.68|105.28|104.78|105.18|104.68|17
1734453090000|2024-12-17 16:31:30|105.19|104.69|105.18|104.68|105.2|104.7|105.17|104.67|11
1734453100000|2024-12-17 16:31:40|105.17|104.67|105.19|104.69|105.19|104.69|105.1|104.6|14
1734453110000|2024-12-17 16:31:50|105.18|104.68|105.32|104.82|105.35|104.85|105.18|104.68|17
1734453120000|2024-12-17 16:32:00|105.33|104.83|105.41|104.91|105.42|104.92|105.3|104.8|24
1734453130000|2024-12-17 16:32:10|105.42|104.92|105.38|104.88|105.5|105|105.38|104.88|19
1734453140000|2024-12-17 16:32:20|105.37|104.87|105.3|104.8|105.4|104.9|105.3|104.8|14
1734453150000|2024-12-17 16:32:30|105.31|104.81|105.35|104.85|105.39|104.89|105.31|104.81|16
1734453160000|2024-12-17 16:32:40|105.36|104.86|105.52|105.02|105.56|105.06|105.34|104.84|16
1734453170000|2024-12-17 16:32:50|105.53|105.03|105.53|105.03|105.6|105.1|105.42|104.92|21
1734453180000|2024-12-17 16:33:00|105.52|105.02|105.34|104.84|105.52|105.02|105.32|104.82|20
1734453190000|2024-12-17 16:33:10|105.33|104.83|105.31|104.81|105.33|104.83|105.23|104.73|19
1734453200000|2024-12-17 16:33:20|105.3|104.8|105.39|104.89|105.39|104.89|105.29|104.79|16
1734453210000|2024-12-17 16:33:30|105.36|104.86|105.33|104.83|105.38|104.88|105.33|104.83|9
1734453220000|2024-12-17 16:33:40|105.32|104.82|105.32|104.82|105.35|104.85|105.26|104.76|18
1734453230000|2024-12-17 16:33:50|105.31|104.81|105.32|104.82|105.33|104.83|105.3|104.8|10
1734453240000|2024-12-17 16:34:00|105.33|104.83|105.41|104.91|105.41|104.91|105.33|104.83|6
1734453250000|2024-12-17 16:34:10|105.39|104.89|105.36|104.86|105.4|104.9|105.34|104.84|10
1734453260000|2024-12-17 16:34:20|105.37|104.87|105.29|104.79|105.37|104.87|105.27|104.77|12
1734453270000|2024-12-17 16:34:30|105.28|104.78|105.31|104.81|105.31|104.81|105.28|104.78|4
1734453280000|2024-12-17 16:34:40|105.3|104.8|105.19|104.69|105.3|104.8|105.18|104.68|13
1734453290000|2024-12-17 16:34:50|105.18|104.68|105.11|104.61|105.18|104.68|105.11|104.61|9
1734453300000|2024-12-17 16:35:00|105.13|104.63|105.19|104.69|105.21|104.71|105.12|104.62|15
1734453310000|2024-12-17 16:35:10|105.22|104.72|105.29|104.79|105.32|104.82|105.21|104.71|19
1734453320000|2024-12-17 16:35:20|105.28|104.78|105.22|104.72|105.3|104.8|105.22|104.72|11
1734453330000|2024-12-17 16:35:30|105.2|104.7|105.16|104.66|105.21|104.71|105.12|104.62|19
1734453340000|2024-12-17 16:35:40|105.17|104.67|105.2|104.7|105.22|104.72|105.17|104.67|15
1734453350000|2024-12-17 16:35:50|105.19|104.69|105.29|104.79|105.3|104.8|105.19|104.69|13
1734453360000|2024-12-17 16:36:00|105.3|104.8|105.1|104.6|105.3|104.8|105.1|104.6|15
1734453370000|2024-12-17 16:36:10|105.09|104.59|105.09|104.59|105.1|104.6|105.07|104.57|10
1734453380000|2024-12-17 16:36:20|105.1|104.6|105.07|104.57|105.16|104.66|105.07|104.57|8
1734453390000|2024-12-17 16:36:30|105.09|104.59|104.89|104.39|105.09|104.59|104.89|104.39|19
1734453400000|2024-12-17 16:36:40|104.9|104.4|104.75|104.25|104.9|104.4|104.75|104.25|15
1734453420000|2024-12-17 16:37:00|104.77|104.27|104.89|104.39|104.89|104.39|104.77|104.27|17
1734453430000|2024-12-17 16:37:10|105|104.5|105|104.5|105.01|104.51|104.96|104.46|10
1734453440000|2024-12-17 16:37:20|105.01|104.51|105.08|104.58|105.11|104.61|104.98|104.48|17
1734453450000|2024-12-17 16:37:30|105.09|104.59|105.18|104.68|105.18|104.68|105.08|104.58|11
1734453460000|2024-12-17 16:37:40|105.17|104.67|105.08|104.58|105.17|104.67|105.08|104.58|8
1734453470000|2024-12-17 16:37:50|105.07|104.57|105.07|104.57|105.08|104.58|105.01|104.51|13
1734453480000|2024-12-17 16:38:00|105.06|104.56|105.05|104.55|105.06|104.56|104.98|104.48|12
1734453490000|2024-12-17 16:38:10|105.07|104.57|105.08|104.58|105.1|104.6|105.04|104.54|16
1734453500000|2024-12-17 16:38:20|105.09|104.59|104.93|104.43|105.09|104.59|104.93|104.43|15
1734453510000|2024-12-17 16:38:30|104.94|104.44|104.87|104.37|104.94|104.44|104.85|104.35|15
1734453520000|2024-12-17 16:38:40|104.88|104.38|104.83|104.33|104.88|104.38|104.8|104.3|8
1734453530000|2024-12-17 16:38:50|104.85|104.35|104.85|104.35|104.86|104.36|104.83|104.33|7
1734453540000|2024-12-17 16:39:00|104.81|104.31|104.87|104.37|104.95|104.45|104.81|104.31|16
1734453550000|2024-12-17 16:39:10|104.86|104.36|104.89|104.39|104.9|104.4|104.8|104.3|14
1734453560000|2024-12-17 16:39:20|104.88|104.38|104.93|104.43|104.94|104.44|104.87|104.37|9
1734453570000|2024-12-17 16:39:30|104.92|104.42|104.94|104.44|105.01|104.51|104.92|104.42|9
1734453580000|2024-12-17 16:39:40|104.95|104.45|104.99|104.49|104.99|104.49|104.92|104.42|8
1734453590000|2024-12-17 16:39:50|104.98|104.48|104.92|104.42|104.98|104.48|104.92|104.42|13
1734453600000|2024-12-17 16:40:00|104.93|104.43|104.91|104.41|104.95|104.45|104.9|104.4|11
1734453610000|2024-12-17 16:40:10|104.9|104.4|105|104.5|105.01|104.51|104.89|104.39|15
1734453620000|2024-12-17 16:40:20|105.01|104.51|104.92|104.42|105.01|104.51|104.92|104.42|17
1734453630000|2024-12-17 16:40:30|104.91|104.41|104.96|104.46|104.96|104.46|104.91|104.41|7
1734453640000|2024-12-17 16:40:40|104.95|104.45|104.8|104.3|104.95|104.45|104.8|104.3|12
1734453650000|2024-12-17 16:40:50|104.81|104.31|104.84|104.34|104.85|104.35|104.81|104.31|7
1734453660000|2024-12-17 16:41:00|104.86|104.36|104.9|104.4|104.94|104.44|104.86|104.36|20
1734453670000|2024-12-17 16:41:10|104.93|104.43|104.84|104.34|104.93|104.43|104.83|104.33|16
1734453680000|2024-12-17 16:41:20|104.88|104.38|104.9|104.4|104.92|104.42|104.88|104.38|16
1734453690000|2024-12-17 16:41:30|104.89|104.39|104.89|104.39|104.91|104.41|104.88|104.38|10
1734453700000|2024-12-17 16:41:40|104.93|104.43|104.73|104.23|104.93|104.43|104.72|104.22|19
1734453710000|2024-12-17 16:41:50|104.72|104.22|104.79|104.29|104.79|104.29|104.72|104.22|10
1734453720000|2024-12-17 16:42:00|104.78|104.28|104.57|104.07|104.78|104.28|104.57|104.07|13
1734453730000|2024-12-17 16:42:10|104.55|104.05|104.43|103.93|104.56|104.06|104.43|103.93|15
1734453740000|2024-12-17 16:42:20|104.42|103.92|104.52|104.02|104.52|104.02|104.35|103.85|18
1734453750000|2024-12-17 16:42:30|104.54|104.04|104.6|104.1|104.61|104.11|104.51|104.01|12
1734453760000|2024-12-17 16:42:40|104.59|104.09|104.53|104.03|104.59|104.09|104.53|104.03|9
1734453770000|2024-12-17 16:42:50|104.56|104.06|104.51|104.01|104.58|104.08|104.49|103.99|15
1734453780000|2024-12-17 16:43:00|104.56|104.06|104.52|104.02|104.57|104.07|104.5|104|14
1734453790000|2024-12-17 16:43:10|104.51|104.01|104.47|103.97|104.53|104.03|104.47|103.97|13
1734453800000|2024-12-17 16:43:20|104.5|104|104.49|103.99|104.5|104|104.42|103.92|15
1734453810000|2024-12-17 16:43:30|104.5|104|104.32|103.82|104.5|104|104.32|103.82|14
1734453820000|2024-12-17 16:43:40|104.3|103.8|104.32|103.82|104.4|103.9|104.29|103.79|16
1734453830000|2024-12-17 16:43:50|104.31|103.81|104.27|103.77|104.32|103.82|104.26|103.76|14
1734453840000|2024-12-17 16:44:00|104.28|103.78|104.39|103.89|104.39|103.89|104.27|103.77|14
1734453850000|2024-12-17 16:44:10|104.38|103.88|104.36|103.86|104.39|103.89|104.36|103.86|11
1734453860000|2024-12-17 16:44:20|104.37|103.87|104.4|103.9|104.4|103.9|104.37|103.87|7
1734453870000|2024-12-17 16:44:30|104.39|103.89|104.4|103.9|104.4|103.9|104.38|103.88|5
1734453880000|2024-12-17 16:44:40|104.39|103.89|104.37|103.87|104.4|103.9|104.37|103.87|8
1734453890000|2024-12-17 16:44:50|104.38|103.88|104.37|103.87|104.38|103.88|104.32|103.82|13
1734453900000|2024-12-17 16:45:00|104.33|103.83|104.3|103.8|104.35|103.85|104.3|103.8|10
1734453910000|2024-12-17 16:45:10|104.28|103.78|104.23|103.73|104.28|103.78|104.21|103.71|13
1734453920000|2024-12-17 16:45:20|104.22|103.72|104.17|103.67|104.22|103.72|104.17|103.67|10
1734453930000|2024-12-17 16:45:30|104.16|103.66|104.12|103.62|104.16|103.66|104.09|103.59|10
1734453940000|2024-12-17 16:45:40|104.13|103.63|104.18|103.68|104.2|103.7|104.13|103.63|13
1734453950000|2024-12-17 16:45:50|104.2|103.7|104.14|103.64|104.2|103.7|104.12|103.62|16
1734453960000|2024-12-17 16:46:00|104.15|103.65|104.18|103.68|104.22|103.72|104.15|103.65|14
1734453970000|2024-12-17 16:46:10|104.19|103.69|104.3|103.8|104.34|103.84|104.19|103.69|13
1734453980000|2024-12-17 16:46:20|104.31|103.81|104.34|103.84|104.37|103.87|104.3|103.8|14
1734453990000|2024-12-17 16:46:30|104.33|103.83|104.5|104|104.5|104|104.33|103.83|16
1734454000000|2024-12-17 16:46:40|104.49|103.99|104.57|104.07|104.57|104.07|104.42|103.92|19
1734454010000|2024-12-17 16:46:50|104.58|104.08|104.57|104.07|104.59|104.09|104.56|104.06|9
1734454020000|2024-12-17 16:47:00|104.52|104.02|104.5|104|104.52|104.02|104.49|103.99|7
1734454030000|2024-12-17 16:47:10|104.51|104.01|104.59|104.09|104.61|104.11|104.51|104.01|22
1734454040000|2024-12-17 16:47:20|104.58|104.08|104.52|104.02|104.58|104.08|104.49|103.99|11
1734454050000|2024-12-17 16:47:30|104.56|104.06|104.58|104.08|104.58|104.08|104.55|104.05|6
1734454060000|2024-12-17 16:47:40|104.57|104.07|104.59|104.09|104.6|104.1|104.56|104.06|5
1734454070000|2024-12-17 16:47:50|104.58|104.08|104.59|104.09|104.6|104.1|104.57|104.07|10
1734454080000|2024-12-17 16:48:00|104.6|104.1|104.48|103.98|104.62|104.12|104.48|103.98|17
1734454090000|2024-12-17 16:48:10|104.47|103.97|104.47|103.97|104.5|104|104.45|103.95|9
1734454100000|2024-12-17 16:48:20|104.46|103.96|104.41|103.91|104.48|103.98|104.41|103.91|12
1734454110000|2024-12-17 16:48:30|104.42|103.92|104.45|103.95|104.47|103.97|104.42|103.92|13
1734454120000|2024-12-17 16:48:40|104.44|103.94|104.41|103.91|104.46|103.96|104.41|103.91|7
1734454130000|2024-12-17 16:48:50|104.4|103.9|104.43|103.93|104.43|103.93|104.4|103.9|10
1734454140000|2024-12-17 16:49:00|104.53|104.03|104.51|104.01|104.53|104.03|104.48|103.98|6
1734454150000|2024-12-17 16:49:10|104.5|104|104.5|104|104.5|104|104.47|103.97|5
1734454160000|2024-12-17 16:49:20|104.54|104.04|104.57|104.07|104.6|104.1|104.54|104.04|10
1734454170000|2024-12-17 16:49:30|104.55|104.05|104.59|104.09|104.61|104.11|104.55|104.05|13
1734454180000|2024-12-17 16:49:40|104.57|104.07|104.59|104.09|104.59|104.09|104.55|104.05|14
1734454190000|2024-12-17 16:49:50|104.58|104.08|104.68|104.18|104.68|104.18|104.57|104.07|12
1734454200000|2024-12-17 16:50:00|104.67|104.17|104.59|104.09|104.68|104.18|104.58|104.08|10
1734454210000|2024-12-17 16:50:10|104.61|104.11|104.66|104.16|104.68|104.18|104.6|104.1|14
1734454220000|2024-12-17 16:50:20|104.61|104.11|104.66|104.16|104.66|104.16|104.6|104.1|13
1734454230000|2024-12-17 16:50:30|104.67|104.17|104.77|104.27|104.79|104.29|104.66|104.16|13
1734454240000|2024-12-17 16:50:40|104.76|104.26|104.78|104.28|104.81|104.31|104.72|104.22|12
1734454250000|2024-12-17 16:50:50|104.77|104.27|104.76|104.26|104.77|104.27|104.76|104.26|6
1734454260000|2024-12-17 16:51:00|104.77|104.27|104.84|104.34|104.84|104.34|104.77|104.27|11
1734454270000|2024-12-17 16:51:10|104.85|104.35|104.87|104.37|104.95|104.45|104.85|104.35|15
1734454280000|2024-12-17 16:51:20|104.91|104.41|104.98|104.48|104.99|104.49|104.91|104.41|10
1734454290000|2024-12-17 16:51:30|104.96|104.46|104.89|104.39|104.96|104.46|104.89|104.39|12
1734454300000|2024-12-17 16:51:40|104.9|104.4|104.87|104.37|104.9|104.4|104.8|104.3|15
1734454310000|2024-12-17 16:51:50|104.86|104.36|104.93|104.43|104.96|104.46|104.85|104.35|12
1734454320000|2024-12-17 16:52:00|104.9|104.4|104.77|104.27|104.91|104.41|104.77|104.27|14
1734454330000|2024-12-17 16:52:10|104.78|104.28|104.86|104.36|104.87|104.37|104.78|104.28|12
1734454340000|2024-12-17 16:52:20|104.83|104.33|104.97|104.47|104.97|104.47|104.82|104.32|15
1734454350000|2024-12-17 16:52:30|104.98|104.48|104.89|104.39|104.98|104.48|104.88|104.38|16
1734454360000|2024-12-17 16:52:40|104.9|104.4|104.89|104.39|104.91|104.41|104.87|104.37|11
1734454370000|2024-12-17 16:52:50|104.88|104.38|104.88|104.38|104.89|104.39|104.87|104.37|6
1734454380000|2024-12-17 16:53:00|104.86|104.36|104.88|104.38|104.88|104.38|104.81|104.31|9
1734454390000|2024-12-17 16:53:10|104.83|104.33|104.84|104.34|104.88|104.38|104.8|104.3|14
1734454400000|2024-12-17 16:53:20|104.85|104.35|104.87|104.37|104.89|104.39|104.85|104.35|9
1734454410000|2024-12-17 16:53:30|104.88|104.38|104.9|104.4|104.9|104.4|104.88|104.38|4
1734454420000|2024-12-17 16:53:40|104.89|104.39|104.88|104.38|104.89|104.39|104.82|104.32|15
1734454430000|2024-12-17 16:53:50|104.89|104.39|104.89|104.39|104.89|104.39|104.87|104.37|9
1734454440000|2024-12-17 16:54:00|104.88|104.38|104.89|104.39|104.89|104.39|104.87|104.37|12
1734454450000|2024-12-17 16:54:10|104.88|104.38|104.9|104.4|104.9|104.4|104.88|104.38|5
1734454460000|2024-12-17 16:54:20|104.92|104.42|104.9|104.4|104.92|104.42|104.89|104.39|5
1734454470000|2024-12-17 16:54:30|104.89|104.39|104.9|104.4|104.9|104.4|104.86|104.36|7
1734454480000|2024-12-17 16:54:40|104.92|104.42|104.8|104.3|104.93|104.43|104.8|104.3|12
1734454490000|2024-12-17 16:54:50|104.79|104.29|104.8|104.3|104.8|104.3|104.79|104.29|4
1734454500000|2024-12-17 16:55:00|104.79|104.29|104.73|104.23|104.79|104.29|104.73|104.23|11
1734454510000|2024-12-17 16:55:10|104.74|104.24|104.67|104.17|104.74|104.24|104.67|104.17|9
1734454520000|2024-12-17 16:55:20|104.61|104.11|104.67|104.17|104.67|104.17|104.61|104.11|9
1734454530000|2024-12-17 16:55:30|104.7|104.2|104.75|104.25|104.75|104.25|104.7|104.2|8
1734454540000|2024-12-17 16:55:40|104.76|104.26|104.89|104.39|104.89|104.39|104.76|104.26|12
1734454550000|2024-12-17 16:55:50|104.9|104.4|104.89|104.39|104.9|104.4|104.82|104.32|14
1734454560000|2024-12-17 16:56:00|104.9|104.4|104.89|104.39|104.95|104.45|104.88|104.38|14
1734454570000|2024-12-17 16:56:10|104.9|104.4|104.89|104.39|105|104.5|104.89|104.39|14
1734454580000|2024-12-17 16:56:20|104.88|104.38|104.83|104.33|104.9|104.4|104.81|104.31|9
1734454590000|2024-12-17 16:56:30|104.82|104.32|104.83|104.33|104.83|104.33|104.81|104.31|9
1734454600000|2024-12-17 16:56:40|104.85|104.35|104.81|104.31|104.87|104.37|104.8|104.3|13
1734454610000|2024-12-17 16:56:50|104.79|104.29|104.82|104.32|104.82|104.32|104.78|104.28|9
1734454620000|2024-12-17 16:57:00|104.83|104.33|104.8|104.3|104.89|104.39|104.8|104.3|19
1734454630000|2024-12-17 16:57:10|104.81|104.31|104.7|104.2|104.81|104.31|104.7|104.2|12
1734454640000|2024-12-17 16:57:20|104.71|104.21|104.61|104.11|104.71|104.21|104.6|104.1|16
1734454650000|2024-12-17 16:57:30|104.62|104.12|104.68|104.18|104.68|104.18|104.61|104.11|9
1734454660000|2024-12-17 16:57:40|104.69|104.19|104.66|104.16|104.69|104.19|104.64|104.14|11
1734454670000|2024-12-17 16:57:50|104.67|104.17|104.67|104.17|104.67|104.17|104.6|104.1|10
1734454680000|2024-12-17 16:58:00|104.68|104.18|104.67|104.17|104.68|104.18|104.67|104.17|6
1734454690000|2024-12-17 16:58:10|104.68|104.18|104.76|104.26|104.76|104.26|104.68|104.18|8
1734454700000|2024-12-17 16:58:20|104.77|104.27|104.77|104.27|104.77|104.27|104.77|104.27|1
1734454710000|2024-12-17 16:58:30|104.75|104.25|104.96|104.46|104.99|104.49|104.75|104.25|22
1734454720000|2024-12-17 16:58:40|104.95|104.45|105.06|104.56|105.07|104.57|104.95|104.45|8
1734454730000|2024-12-17 16:58:50|105.05|104.55|104.99|104.49|105.05|104.55|104.98|104.48|18
1734454740000|2024-12-17 16:59:00|104.98|104.48|104.87|104.37|104.99|104.49|104.87|104.37|15
1734454750000|2024-12-17 16:59:10|104.86|104.36|104.88|104.38|104.88|104.38|104.84|104.34|11
1734454760000|2024-12-17 16:59:20|104.89|104.39|104.9|104.4|104.9|104.4|104.89|104.39|4
1734454770000|2024-12-17 16:59:30|104.91|104.41|104.92|104.42|104.93|104.43|104.91|104.41|8
1734454780000|2024-12-17 16:59:40|104.91|104.41|104.91|104.41|104.91|104.41|104.91|104.41|1
1734454790000|2024-12-17 16:59:50|104.93|104.43|104.99|104.49|105.01|104.51|104.92|104.42|8
1734454800000|2024-12-17 17:00:00|105|104.5|105.04|104.54|105.04|104.54|104.95|104.45|20
1734454810000|2024-12-17 17:00:10|105.06|104.56|105.06|104.56|105.09|104.59|105.06|104.56|15
1734454820000|2024-12-17 17:00:20|105.07|104.57|105.09|104.59|105.1|104.6|105.06|104.56|11
1734454830000|2024-12-17 17:00:30|105.08|104.58|105.08|104.58|105.09|104.59|105.08|104.58|11
1734454840000|2024-12-17 17:00:40|105.09|104.59|105.27|104.77|105.28|104.78|105.09|104.59|15
1734454850000|2024-12-17 17:00:50|105.29|104.79|105.32|104.82|105.33|104.83|105.28|104.78|11
1734454860000|2024-12-17 17:01:00|105.33|104.83|105.24|104.74|105.37|104.87|105.23|104.73|23
1734454870000|2024-12-17 17:01:10|105.23|104.73|104.99|104.49|105.26|104.76|104.99|104.49|20
1734454880000|2024-12-17 17:01:20|104.96|104.46|104.86|104.36|104.96|104.46|104.8|104.3|18
1734454890000|2024-12-17 17:01:30|104.87|104.37|104.71|104.21|104.9|104.4|104.68|104.18|23
1734454900000|2024-12-17 17:01:40|104.7|104.2|104.8|104.3|104.87|104.37|104.7|104.2|21
1734454910000|2024-12-17 17:01:50|104.79|104.29|104.78|104.28|104.8|104.3|104.78|104.28|5
1734454920000|2024-12-17 17:02:00|104.79|104.29|104.84|104.34|104.87|104.37|104.79|104.29|14
1734454930000|2024-12-17 17:02:10|104.85|104.35|104.72|104.22|104.85|104.35|104.7|104.2|25
1734454940000|2024-12-17 17:02:20|104.7|104.2|104.68|104.18|104.76|104.26|104.65|104.15|16
1734454950000|2024-12-17 17:02:30|104.67|104.17|104.72|104.22|104.72|104.22|104.58|104.08|18
1734454960000|2024-12-17 17:02:40|104.71|104.21|104.66|104.16|104.72|104.22|104.6|104.1|16
1734454970000|2024-12-17 17:02:50|104.65|104.15|104.68|104.18|104.7|104.2|104.65|104.15|7
1734454980000|2024-12-17 17:03:00|104.67|104.17|104.58|104.08|104.69|104.19|104.58|104.08|15
1734454990000|2024-12-17 17:03:10|104.57|104.07|104.45|103.95|104.57|104.07|104.45|103.95|20
1734455000000|2024-12-17 17:03:20|104.44|103.94|104.51|104.01|104.52|104.02|104.38|103.88|15
1734455010000|2024-12-17 17:03:30|104.5|104|104.53|104.03|104.55|104.05|104.5|104|10
1734455020000|2024-12-17 17:03:40|104.56|104.06|104.49|103.99|104.56|104.06|104.47|103.97|18
1734455030000|2024-12-17 17:03:50|104.5|104|104.51|104.01|104.56|104.06|104.5|104|6
1734455040000|2024-12-17 17:04:00|104.49|103.99|104.5|104|104.51|104.01|104.44|103.94|9
1734455050000|2024-12-17 17:04:10|104.54|104.04|104.52|104.02|104.56|104.06|104.5|104|13
1734455060000|2024-12-17 17:04:20|104.51|104.01|104.58|104.08|104.59|104.09|104.51|104.01|11
1734455070000|2024-12-17 17:04:30|104.57|104.07|104.46|103.96|104.58|104.08|104.46|103.96|9
1734455080000|2024-12-17 17:04:40|104.47|103.97|104.47|103.97|104.49|103.99|104.45|103.95|9
1734455090000|2024-12-17 17:04:50|104.46|103.96|104.46|103.96|104.48|103.98|104.46|103.96|6
1734455100000|2024-12-17 17:05:00|104.41|103.91|104.39|103.89|104.41|103.91|104.34|103.84|12
1734455110000|2024-12-17 17:05:10|104.38|103.88|104.49|103.99|104.49|103.99|104.38|103.88|13
1734455120000|2024-12-17 17:05:20|104.5|104|104.49|103.99|104.5|104|104.46|103.96|8
1734455130000|2024-12-17 17:05:30|104.5|104|104.59|104.09|104.6|104.1|104.5|104|8
1734455140000|2024-12-17 17:05:40|104.6|104.1|104.66|104.16|104.66|104.16|104.59|104.09|10
1734455150000|2024-12-17 17:05:50|104.67|104.17|104.8|104.3|104.8|104.3|104.67|104.17|12
1734455160000|2024-12-17 17:06:00|104.79|104.29|104.66|104.16|104.79|104.29|104.66|104.16|13
1734455170000|2024-12-17 17:06:10|104.65|104.15|104.68|104.18|104.7|104.2|104.61|104.11|11
1734455180000|2024-12-17 17:06:20|104.69|104.19|104.63|104.13|104.69|104.19|104.61|104.11|12
1734455190000|2024-12-17 17:06:30|104.62|104.12|104.67|104.17|104.68|104.18|104.62|104.12|11
1734455200000|2024-12-17 17:06:40|104.7|104.2|104.76|104.26|104.78|104.28|104.68|104.18|14
1734455210000|2024-12-17 17:06:50|104.75|104.25|104.67|104.17|104.75|104.25|104.66|104.16|11
1734455220000|2024-12-17 17:07:00|104.69|104.19|104.86|104.36|104.86|104.36|104.68|104.18|14
1734455230000|2024-12-17 17:07:10|104.87|104.37|104.96|104.46|104.98|104.48|104.87|104.37|17
1734455240000|2024-12-17 17:07:20|104.97|104.47|105.12|104.62|105.12|104.62|104.97|104.47|16
1734455250000|2024-12-17 17:07:30|105.14|104.64|105.07|104.57|105.23|104.73|105.07|104.57|16
1734455260000|2024-12-17 17:07:40|105.06|104.56|105.03|104.53|105.07|104.57|104.99|104.49|15
1734455270000|2024-12-17 17:07:50|105.02|104.52|104.99|104.49|105.05|104.55|104.99|104.49|13
1734455280000|2024-12-17 17:08:00|104.98|104.48|105.09|104.59|105.09|104.59|104.98|104.48|12
1734455290000|2024-12-17 17:08:10|105.11|104.61|105.22|104.72|105.22|104.72|105.1|104.6|12
1734455300000|2024-12-17 17:08:20|105.21|104.71|105.24|104.74|105.26|104.76|105.2|104.7|11
1734455310000|2024-12-17 17:08:30|105.26|104.76|105.18|104.68|105.26|104.76|105.18|104.68|8
1734455320000|2024-12-17 17:08:40|105.2|104.7|105.26|104.76|105.26|104.76|105.2|104.7|14
1734455330000|2024-12-17 17:08:50|105.27|104.77|105.22|104.72|105.3|104.8|105.22|104.72|11
1734455340000|2024-12-17 17:09:00|105.2|104.7|105.26|104.76|105.27|104.77|105.19|104.69|17
1734455350000|2024-12-17 17:09:10|105.25|104.75|105.21|104.71|105.25|104.75|105.21|104.71|6
1734455360000|2024-12-17 17:09:20|105.22|104.72|105.28|104.78|105.3|104.8|105.21|104.71|11
1734455370000|2024-12-17 17:09:30|105.27|104.77|105.31|104.81|105.36|104.86|105.27|104.77|13
1734455380000|2024-12-17 17:09:40|105.38|104.88|105.41|104.91|105.41|104.91|105.38|104.88|4
1734455390000|2024-12-17 17:09:50|105.48|104.98|105.55|105.05|105.56|105.06|105.48|104.98|6
1734455400000|2024-12-17 17:10:00|105.54|105.04|105.39|104.89|105.54|105.04|105.39|104.89|19
1734455410000|2024-12-17 17:10:10|105.38|104.88|105.37|104.87|105.39|104.89|105.31|104.81|16
1734455420000|2024-12-17 17:10:20|105.36|104.86|105.39|104.89|105.4|104.9|105.34|104.84|9
1734455430000|2024-12-17 17:10:30|105.38|104.88|105.24|104.74|105.38|104.88|105.24|104.74|13
1734455440000|2024-12-17 17:10:40|105.26|104.76|105.09|104.59|105.26|104.76|105.07|104.57|15
1734455450000|2024-12-17 17:10:50|105.08|104.58|105.05|104.55|105.1|104.6|105.05|104.55|10
1734455460000|2024-12-17 17:11:00|105.04|104.54|104.98|104.48|105.06|104.56|104.97|104.47|14
1734455470000|2024-12-17 17:11:10|104.97|104.47|104.88|104.38|105.02|104.52|104.88|104.38|11
1734455480000|2024-12-17 17:11:20|104.89|104.39|104.88|104.38|104.92|104.42|104.78|104.28|17
1734455490000|2024-12-17 17:11:30|104.87|104.37|104.67|104.17|104.87|104.37|104.67|104.17|14
1734455500000|2024-12-17 17:11:40|104.66|104.16|104.59|104.09|104.69|104.19|104.59|104.09|11
1734455510000|2024-12-17 17:11:50|104.6|104.1|104.65|104.15|104.7|104.2|104.6|104.1|18
1734455520000|2024-12-17 17:12:00|104.64|104.14|104.75|104.25|104.76|104.26|104.64|104.14|14
1734455530000|2024-12-17 17:12:10|104.71|104.21|104.71|104.21|104.78|104.28|104.7|104.2|14
1734455540000|2024-12-17 17:12:20|104.77|104.27|104.84|104.34|104.88|104.38|104.77|104.27|13
1734455550000|2024-12-17 17:12:30|104.81|104.31|104.8|104.3|104.83|104.33|104.8|104.3|9
1734455560000|2024-12-17 17:12:40|104.79|104.29|104.79|104.29|104.8|104.3|104.78|104.28|5
1734455570000|2024-12-17 17:12:50|104.78|104.28|104.8|104.3|104.8|104.3|104.75|104.25|8
1734455580000|2024-12-17 17:13:00|104.79|104.29|104.79|104.29|104.86|104.36|104.78|104.28|10
1734455590000|2024-12-17 17:13:10|104.8|104.3|104.81|104.31|104.85|104.35|104.79|104.29|11
1734455600000|2024-12-17 17:13:20|104.79|104.29|104.8|104.3|104.83|104.33|104.78|104.28|10
1734455610000|2024-12-17 17:13:30|104.79|104.29|104.78|104.28|104.8|104.3|104.78|104.28|6
1734455620000|2024-12-17 17:13:40|104.77|104.27|104.87|104.37|104.87|104.37|104.77|104.27|13
1734455630000|2024-12-17 17:13:50|104.88|104.38|104.92|104.42|104.98|104.48|104.88|104.38|16
1734455640000|2024-12-17 17:14:00|104.93|104.43|104.86|104.36|104.97|104.47|104.86|104.36|17
1734455650000|2024-12-17 17:14:10|104.84|104.34|104.81|104.31|104.85|104.35|104.77|104.27|18
1734455660000|2024-12-17 17:14:20|104.79|104.29|104.79|104.29|104.81|104.31|104.78|104.28|10
1734455670000|2024-12-17 17:14:30|104.81|104.31|104.86|104.36|104.9|104.4|104.81|104.31|20
1734455680000|2024-12-17 17:14:40|104.87|104.37|104.81|104.31|104.9|104.4|104.8|104.3|17
1734455690000|2024-12-17 17:14:50|104.8|104.3|104.85|104.35|104.88|104.38|104.78|104.28|8
1734455700000|2024-12-17 17:15:00|104.84|104.34|104.82|104.32|104.84|104.34|104.77|104.27|16
1734455710000|2024-12-17 17:15:10|104.83|104.33|104.88|104.38|104.91|104.41|104.83|104.33|17
1734455720000|2024-12-17 17:15:20|104.87|104.37|104.8|104.3|104.87|104.37|104.76|104.26|14
1734455730000|2024-12-17 17:15:30|104.79|104.29|104.8|104.3|104.82|104.32|104.74|104.24|17
1734455740000|2024-12-17 17:15:40|104.81|104.31|104.72|104.22|104.82|104.32|104.7|104.2|14
1734455750000|2024-12-17 17:15:50|104.71|104.21|104.63|104.13|104.73|104.23|104.59|104.09|15
1734455760000|2024-12-17 17:16:00|104.61|104.11|104.69|104.19|104.69|104.19|104.53|104.03|22
1734455770000|2024-12-17 17:16:10|104.68|104.18|104.6|104.1|104.69|104.19|104.58|104.08|19
1734455780000|2024-12-17 17:16:20|104.59|104.09|104.7|104.2|104.7|104.2|104.59|104.09|12
1734455790000|2024-12-17 17:16:30|104.67|104.17|104.67|104.17|104.67|104.17|104.56|104.06|16
1734455800000|2024-12-17 17:16:40|104.66|104.16|104.76|104.26|104.8|104.3|104.65|104.15|17
1734455810000|2024-12-17 17:16:50|104.75|104.25|104.79|104.29|104.79|104.29|104.69|104.19|13
1734455820000|2024-12-17 17:17:00|104.8|104.3|104.8|104.3|104.81|104.31|104.75|104.25|21
1734455830000|2024-12-17 17:17:10|104.81|104.31|104.79|104.29|104.83|104.33|104.79|104.29|6
1734455840000|2024-12-17 17:17:20|104.8|104.3|104.86|104.36|104.89|104.39|104.8|104.3|16
1734455850000|2024-12-17 17:17:30|104.87|104.37|104.81|104.31|104.9|104.4|104.81|104.31|14
1734455860000|2024-12-17 17:17:40|104.82|104.32|104.96|104.46|104.96|104.46|104.82|104.32|13
1734455870000|2024-12-17 17:17:50|104.97|104.47|105.11|104.61|105.11|104.61|104.97|104.47|16
1734455880000|2024-12-17 17:18:00|105.09|104.59|105.05|104.55|105.09|104.59|104.99|104.49|16
1734455890000|2024-12-17 17:18:10|105.06|104.56|104.96|104.46|105.06|104.56|104.9|104.4|16
1734455900000|2024-12-17 17:18:20|104.97|104.47|104.99|104.49|105|104.5|104.91|104.41|15
1734455910000|2024-12-17 17:18:30|104.98|104.48|104.94|104.44|104.98|104.48|104.92|104.42|20
1734455920000|2024-12-17 17:18:40|104.95|104.45|104.93|104.43|104.98|104.48|104.83|104.33|29
1734455930000|2024-12-17 17:18:50|104.92|104.42|104.89|104.39|104.92|104.42|104.87|104.37|13
1734455940000|2024-12-17 17:19:00|104.9|104.4|105.02|104.52|105.04|104.54|104.9|104.4|14
1734455950000|2024-12-17 17:19:10|105.03|104.53|105|104.5|105.1|104.6|104.99|104.49|14
1734455960000|2024-12-17 17:19:20|104.99|104.49|104.93|104.43|105.02|104.52|104.92|104.42|21
1734455970000|2024-12-17 17:19:30|104.94|104.44|104.97|104.47|104.97|104.47|104.91|104.41|12
1734455980000|2024-12-17 17:19:40|104.98|104.48|105.07|104.57|105.1|104.6|104.98|104.48|15
1734455990000|2024-12-17 17:19:50|105.08|104.58|104.98|104.48|105.08|104.58|104.97|104.47|13
1734456000000|2024-12-17 17:20:00|104.99|104.49|105.17|104.67|105.17|104.67|104.99|104.49|15
1734456010000|2024-12-17 17:20:10|105.18|104.68|105.1|104.6|105.21|104.71|105.07|104.57|22
1734456020000|2024-12-17 17:20:20|105.14|104.64|105.2|104.7|105.28|104.78|105.13|104.63|17
1734456030000|2024-12-17 17:20:30|105.25|104.75|105.22|104.72|105.26|104.76|105.22|104.72|11
1734456040000|2024-12-17 17:20:40|105.23|104.73|105.37|104.87|105.38|104.88|105.23|104.73|16
1734456050000|2024-12-17 17:20:50|105.35|104.85|105.55|105.05|105.55|105.05|105.31|104.81|15
1734456060000|2024-12-17 17:21:00|105.56|105.06|105.46|104.96|105.58|105.08|105.46|104.96|18
1734456070000|2024-12-17 17:21:10|105.45|104.95|105.43|104.93|105.5|105|105.43|104.93|12
1734456080000|2024-12-17 17:21:20|105.42|104.92|105.21|104.71|105.42|104.92|105.2|104.7|17
1734456090000|2024-12-17 17:21:30|105.2|104.7|105.21|104.71|105.24|104.74|105.2|104.7|12
1734456100000|2024-12-17 17:21:40|105.2|104.7|104.99|104.49|105.2|104.7|104.99|104.49|25
1734456110000|2024-12-17 17:21:50|105|104.5|105.12|104.62|105.15|104.65|105|104.5|15
1734456120000|2024-12-17 17:22:00|105.11|104.61|105.3|104.8|105.32|104.82|105.11|104.61|19
1734456130000|2024-12-17 17:22:10|105.29|104.79|105.49|104.99|105.49|104.99|105.25|104.75|17
1734456140000|2024-12-17 17:22:20|105.52|105.02|105.7|105.2|105.71|105.21|105.5|105|13
1734456150000|2024-12-17 17:22:30|105.69|105.19|105.72|105.22|105.72|105.22|105.63|105.13|15
1734456160000|2024-12-17 17:22:40|105.73|105.23|105.76|105.26|105.76|105.26|105.7|105.2|9
1734456170000|2024-12-17 17:22:50|105.73|105.23|105.71|105.21|105.76|105.26|105.71|105.21|7
1734456180000|2024-12-17 17:23:00|105.72|105.22|105.76|105.26|105.76|105.26|105.72|105.22|3
1734456190000|2024-12-17 17:23:10|105.87|105.37|105.91|105.41|105.91|105.41|105.83|105.33|13
1734456200000|2024-12-17 17:23:20|105.92|105.42|105.79|105.29|105.94|105.44|105.78|105.28|13
1734456210000|2024-12-17 17:23:30|105.8|105.3|105.7|105.2|105.8|105.3|105.69|105.19|17
1734456220000|2024-12-17 17:23:40|105.69|105.19|105.7|105.2|105.7|105.2|105.65|105.15|17
1734456230000|2024-12-17 17:23:50|105.69|105.19|105.59|105.09|105.71|105.21|105.59|105.09|13
1734456240000|2024-12-17 17:24:00|105.57|105.07|105.63|105.13|105.63|105.13|105.52|105.02|13
1734456250000|2024-12-17 17:24:10|105.64|105.14|105.67|105.17|105.69|105.19|105.63|105.13|11
1734456260000|2024-12-17 17:24:20|105.6|105.1|105.69|105.19|105.69|105.19|105.59|105.09|14
1734456270000|2024-12-17 17:24:30|105.7|105.2|105.71|105.21|105.72|105.22|105.67|105.17|11
1734456280000|2024-12-17 17:24:40|105.72|105.22|105.79|105.29|105.81|105.31|105.72|105.22|15
1734456290000|2024-12-17 17:24:50|105.8|105.3|105.78|105.28|105.8|105.3|105.71|105.21|13
1734456300000|2024-12-17 17:25:00|105.79|105.29|105.7|105.2|105.81|105.31|105.7|105.2|18
1734456310000|2024-12-17 17:25:10|105.71|105.21|105.79|105.29|105.8|105.3|105.7|105.2|13
1734456320000|2024-12-17 17:25:20|105.8|105.3|105.8|105.3|105.81|105.31|105.77|105.27|11
1734456330000|2024-12-17 17:25:30|105.81|105.31|105.87|105.37|105.88|105.38|105.81|105.31|6
1734456340000|2024-12-17 17:25:40|105.88|105.38|105.82|105.32|105.89|105.39|105.82|105.32|11
1734456350000|2024-12-17 17:25:50|105.83|105.33|105.92|105.42|105.93|105.43|105.83|105.33|13
1734456360000|2024-12-17 17:26:00|105.9|105.4|105.93|105.43|105.93|105.43|105.83|105.33|18
1734456370000|2024-12-17 17:26:10|105.94|105.44|106.13|105.63|106.13|105.63|105.94|105.44|16
1734456380000|2024-12-17 17:26:20|106.12|105.62|106.09|105.59|106.15|105.65|106.08|105.58|12
1734456390000|2024-12-17 17:26:30|106.08|105.58|106.18|105.68|106.18|105.68|106.08|105.58|7
1734456400000|2024-12-17 17:26:40|106.19|105.69|106.09|105.59|106.19|105.69|106.08|105.58|11
1734456410000|2024-12-17 17:26:50|106.1|105.6|106.12|105.62|106.16|105.66|106.1|105.6|14
1734456420000|2024-12-17 17:27:00|106.14|105.64|106.18|105.68|106.18|105.68|106.11|105.61|13
1734456430000|2024-12-17 17:27:10|106.19|105.69|106.18|105.68|106.19|105.69|106.17|105.67|7
1734456440000|2024-12-17 17:27:20|106.17|105.67|106.17|105.67|106.19|105.69|106.16|105.66|10
1734456450000|2024-12-17 17:27:30|106.18|105.68|106.17|105.67|106.19|105.69|106.13|105.63|11
1734456460000|2024-12-17 17:27:40|106.16|105.66|106.17|105.67|106.17|105.67|106.16|105.66|2
1734456470000|2024-12-17 17:27:50|106.18|105.68|106.17|105.67|106.19|105.69|106.17|105.67|6
1734456480000|2024-12-17 17:28:00|106.16|105.66|106.3|105.8|106.3|105.8|106.16|105.66|7
1734456490000|2024-12-17 17:28:10|106.29|105.79|106.31|105.81|106.31|105.81|106.29|105.79|3
1734456500000|2024-12-17 17:28:20|106.3|105.8|106.31|105.81|106.32|105.82|106.28|105.78|11
1734456510000|2024-12-17 17:28:30|106.3|105.8|106.29|105.79|106.31|105.81|106.27|105.77|8
1734456520000|2024-12-17 17:28:40|106.3|105.8|106.27|105.77|106.33|105.83|106.25|105.75|13
1734456530000|2024-12-17 17:28:50|106.26|105.76|106.23|105.73|106.28|105.78|106.22|105.72|12
1734456540000|2024-12-17 17:29:00|106.22|105.72|106.37|105.87|106.37|105.87|106.19|105.69|21
1734456550000|2024-12-17 17:29:10|106.34|105.84|106.33|105.83|106.35|105.85|106.32|105.82|6
1734456560000|2024-12-17 17:29:20|106.32|105.82|106.3|105.8|106.37|105.87|106.3|105.8|10
1734456570000|2024-12-17 17:29:30|106.31|105.81|106.44|105.94|106.45|105.95|106.31|105.81|10
1734456580000|2024-12-17 17:29:40|106.43|105.93|106.39|105.89|106.43|105.93|106.39|105.89|7
1734456590000|2024-12-17 17:29:50|106.41|105.91|106.41|105.91|106.41|105.91|106.4|105.9|3
1734456600000|2024-12-17 17:30:00|106.42|105.92|106.52|106.02|106.53|106.03|106.42|105.92|6
1734456610000|2024-12-17 17:30:10|106.54|106.04|106.51|106.01|106.54|106.04|106.51|106.01|9
1734456620000|2024-12-17 17:30:20|106.4|105.9|106.46|105.96|106.48|105.98|106.4|105.9|13
1734456630000|2024-12-17 17:30:30|106.48|105.98|106.53|106.03|106.56|106.06|106.47|105.97|12
1734456640000|2024-12-17 17:30:40|106.54|106.04|106.57|106.07|106.57|106.07|106.54|106.04|4
1734456650000|2024-12-17 17:30:50|106.58|106.08|106.58|106.08|106.58|106.08|106.57|106.07|5
1734456660000|2024-12-17 17:31:00|106.56|106.06|106.53|106.03|106.57|106.07|106.53|106.03|7
1734456670000|2024-12-17 17:31:10|106.52|106.02|106.55|106.05|106.56|106.06|106.51|106.01|13
1734456680000|2024-12-17 17:31:20|106.56|106.06|106.56|106.06|106.57|106.07|106.55|106.05|5
1734456690000|2024-12-17 17:31:30|106.57|106.07|106.7|106.2|106.7|106.2|106.57|106.07|7
1734456700000|2024-12-17 17:31:40|106.71|106.21|106.71|106.21|106.82|106.32|106.7|106.2|13
1734456710000|2024-12-17 17:31:50|106.72|106.22|106.79|106.29|106.8|106.3|106.71|106.21|11
1734456720000|2024-12-17 17:32:00|106.78|106.28|106.68|106.18|106.78|106.28|106.61|106.11|23
1734456730000|2024-12-17 17:32:10|106.67|106.17|106.53|106.03|106.69|106.19|106.49|105.99|17
1734456750000|2024-12-17 17:32:30|106.59|106.09|106.69|106.19|106.69|106.19|106.59|106.09|5
1734456760000|2024-12-17 17:32:40|106.7|106.2|106.72|106.22|106.79|106.29|106.69|106.19|20
1734456770000|2024-12-17 17:32:50|106.71|106.21|106.69|106.19|106.71|106.21|106.61|106.11|18
1734456780000|2024-12-17 17:33:00|106.68|106.18|106.85|106.35|106.86|106.36|106.68|106.18|11
1734456790000|2024-12-17 17:33:10|106.81|106.31|106.79|106.29|106.81|106.31|106.77|106.27|17
1734456800000|2024-12-17 17:33:20|106.78|106.28|106.63|106.13|106.78|106.28|106.63|106.13|15
1734456810000|2024-12-17 17:33:30|106.64|106.14|106.55|106.05|106.64|106.14|106.54|106.04|19
1734456820000|2024-12-17 17:33:40|106.54|106.04|106.58|106.08|106.6|106.1|106.52|106.02|18
1734456830000|2024-12-17 17:33:50|106.59|106.09|106.7|106.2|106.72|106.22|106.59|106.09|12
1734456840000|2024-12-17 17:34:00|106.71|106.21|106.8|106.3|106.8|106.3|106.71|106.21|20
1734456850000|2024-12-17 17:34:10|106.78|106.28|106.81|106.31|106.82|106.32|106.77|106.27|9
1734456860000|2024-12-17 17:34:20|106.82|106.32|106.82|106.32|106.88|106.38|106.81|106.31|13
1734456870000|2024-12-17 17:34:30|106.81|106.31|106.81|106.31|106.82|106.32|106.78|106.28|11
1734456880000|2024-12-17 17:34:40|106.8|106.3|106.8|106.3|106.81|106.31|106.75|106.25|15
1734456890000|2024-12-17 17:34:50|106.82|106.32|106.88|106.38|106.88|106.38|106.81|106.31|9
1734456900000|2024-12-17 17:35:00|106.87|106.37|106.9|106.4|106.9|106.4|106.87|106.37|4
1734456910000|2024-12-17 17:35:10|106.87|106.37|106.9|106.4|106.9|106.4|106.86|106.36|8
1734456920000|2024-12-17 17:35:20|106.96|106.46|107.05|106.55|107.06|106.56|106.96|106.46|8
1734456930000|2024-12-17 17:35:30|107.06|106.56|107|106.5|107.13|106.63|107|106.5|18
1734456940000|2024-12-17 17:35:40|107.01|106.51|106.93|106.43|107.02|106.52|106.92|106.42|20
1734456950000|2024-12-17 17:35:50|106.94|106.44|106.91|106.41|106.94|106.44|106.88|106.38|13
1734456960000|2024-12-17 17:36:00|106.92|106.42|107.01|106.51|107.03|106.53|106.92|106.42|14
1734456970000|2024-12-17 17:36:10|107.04|106.54|106.96|106.46|107.06|106.56|106.96|106.46|11
1734456980000|2024-12-17 17:36:20|107.02|106.52|107.1|106.6|107.1|106.6|107.02|106.52|3
1734456990000|2024-12-17 17:36:30|107.08|106.58|107.13|106.63|107.13|106.63|107.06|106.56|11
1734457000000|2024-12-17 17:36:40|107.14|106.64|107.18|106.68|107.18|106.68|107.09|106.59|17
1734457010000|2024-12-17 17:36:50|107.19|106.69|107.2|106.7|107.21|106.71|107.19|106.69|6
1734457020000|2024-12-17 17:37:00|107.19|106.69|107.19|106.69|107.2|106.7|107.17|106.67|12
1734457030000|2024-12-17 17:37:10|107.2|106.7|107.29|106.79|107.31|106.81|107.2|106.7|13
1734457040000|2024-12-17 17:37:20|107.3|106.8|107.37|106.87|107.37|106.87|107.28|106.78|15
1734457050000|2024-12-17 17:37:30|107.36|106.86|107.39|106.89|107.39|106.89|107.36|106.86|6
1734457060000|2024-12-17 17:37:40|107.38|106.88|107.33|106.83|107.38|106.88|107.33|106.83|7
1734457070000|2024-12-17 17:37:50|107.32|106.82|107.37|106.87|107.41|106.91|107.32|106.82|11
1734457080000|2024-12-17 17:38:00|107.38|106.88|107.31|106.81|107.39|106.89|107.31|106.81|14
1734457090000|2024-12-17 17:38:10|107.32|106.82|107.4|106.9|107.4|106.9|107.31|106.81|14
1734457100000|2024-12-17 17:38:20|107.41|106.91|107.39|106.89|107.44|106.94|107.39|106.89|6
1734457110000|2024-12-17 17:38:30|107.38|106.88|107.41|106.91|107.41|106.91|107.33|106.83|9
1734457120000|2024-12-17 17:38:40|107.42|106.92|107.54|107.04|107.55|107.05|107.39|106.89|10
1734457130000|2024-12-17 17:38:50|107.55|107.05|107.51|107.01|107.57|107.07|107.5|107|13
1734457140000|2024-12-17 17:39:00|107.52|107.02|107.43|106.93|107.52|107.02|107.41|106.91|17
1734457150000|2024-12-17 17:39:10|107.42|106.92|107.47|106.97|107.5|107|107.42|106.92|22
1734457160000|2024-12-17 17:39:20|107.48|106.98|107.51|107.01|107.52|107.02|107.48|106.98|5
1734457170000|2024-12-17 17:39:30|107.48|106.98|107.57|107.07|107.58|107.08|107.45|106.95|14
1734457180000|2024-12-17 17:39:40|107.56|107.06|107.5|107|107.56|107.06|107.5|107|5
1734457190000|2024-12-17 17:39:50|107.53|107.03|107.56|107.06|107.56|107.06|107.53|107.03|6
1734457200000|2024-12-17 17:40:00|107.54|107.04|107.32|106.82|107.54|107.04|107.32|106.82|14
1734457210000|2024-12-17 17:40:10|107.33|106.83|107.43|106.93|107.43|106.93|107.33|106.83|14
1734457220000|2024-12-17 17:40:20|107.42|106.92|107.35|106.85|107.42|106.92|107.33|106.83|11
1734457230000|2024-12-17 17:40:30|107.34|106.84|107.4|106.9|107.43|106.93|107.32|106.82|14
1734457240000|2024-12-17 17:40:40|107.41|106.91|107.48|106.98|107.5|107|107.37|106.87|11
1734457250000|2024-12-17 17:40:50|107.47|106.97|107.48|106.98|107.49|106.99|107.44|106.94|10
1734457260000|2024-12-17 17:41:00|107.46|106.96|107.32|106.82|107.46|106.96|107.3|106.8|19
1734457270000|2024-12-17 17:41:10|107.31|106.81|107.3|106.8|107.33|106.83|107.24|106.74|13
1734457280000|2024-12-17 17:41:20|107.29|106.79|107.39|106.89|107.41|106.91|107.28|106.78|16
1734457290000|2024-12-17 17:41:30|107.38|106.88|107.3|106.8|107.39|106.89|107.3|106.8|11
1734457300000|2024-12-17 17:41:40|107.31|106.81|107.4|106.9|107.41|106.91|107.31|106.81|11
1734457310000|2024-12-17 17:41:50|107.41|106.91|107.42|106.92|107.43|106.93|107.39|106.89|11
1734457320000|2024-12-17 17:42:00|107.43|106.93|107.43|106.93|107.43|106.93|107.42|106.92|7
1734457330000|2024-12-17 17:42:10|107.44|106.94|107.43|106.93|107.49|106.99|107.43|106.93|8
1734457340000|2024-12-17 17:42:20|107.47|106.97|107.45|106.95|107.51|107.01|107.45|106.95|7
1734457350000|2024-12-17 17:42:30|107.44|106.94|107.5|107|107.51|107.01|107.44|106.94|9
1734457360000|2024-12-17 17:42:40|107.49|106.99|107.39|106.89|107.51|107.01|107.39|106.89|10
1734457370000|2024-12-17 17:42:50|107.41|106.91|107.29|106.79|107.41|106.91|107.29|106.79|10
1734457380000|2024-12-17 17:43:00|107.28|106.78|107.22|106.72|107.28|106.78|107.21|106.71|10
1734457390000|2024-12-17 17:43:10|107.2|106.7|107.22|106.72|107.31|106.81|107.2|106.7|15
1734457400000|2024-12-17 17:43:20|107.23|106.73|107.18|106.68|107.23|106.73|107.15|106.65|14
1734457410000|2024-12-17 17:43:30|107.19|106.69|107.22|106.72|107.25|106.75|107.19|106.69|13
1734457420000|2024-12-17 17:43:40|107.21|106.71|107.07|106.57|107.21|106.71|107.02|106.52|14
1734457430000|2024-12-17 17:43:50|107.08|106.58|107.13|106.63|107.15|106.65|107.08|106.58|17
1734457440000|2024-12-17 17:44:00|107.14|106.64|107.23|106.73|107.24|106.74|107.13|106.63|11
1734457450000|2024-12-17 17:44:10|107.24|106.74|107.22|106.72|107.24|106.74|107.2|106.7|10
1734457460000|2024-12-17 17:44:20|107.21|106.71|107.21|106.71|107.24|106.74|107.2|106.7|14
1734457470000|2024-12-17 17:44:30|107.26|106.76|107.29|106.79|107.29|106.79|107.26|106.76|7
1734457480000|2024-12-17 17:44:40|107.3|106.8|107.21|106.71|107.31|106.81|107.21|106.71|8
1734457490000|2024-12-17 17:44:50|107.22|106.72|107.21|106.71|107.22|106.72|107.18|106.68|10
1734457500000|2024-12-17 17:45:00|107.22|106.72|107.45|106.95|107.45|106.95|107.19|106.69|18
1734457510000|2024-12-17 17:45:10|107.46|106.96|107.56|107.06|107.6|107.1|107.46|106.96|14
1734457520000|2024-12-17 17:45:20|107.55|107.05|107.43|106.93|107.59|107.09|107.43|106.93|16
1734457530000|2024-12-17 17:45:30|107.46|106.96|107.53|107.03|107.56|107.06|107.46|106.96|17
1734457540000|2024-12-17 17:45:40|107.49|106.99|107.54|107.04|107.57|107.07|107.48|106.98|12
1734457550000|2024-12-17 17:45:50|107.5|107|107.48|106.98|107.5|107|107.47|106.97|10
1734457560000|2024-12-17 17:46:00|107.47|106.97|107.7|107.2|107.71|107.21|107.47|106.97|20
1734457570000|2024-12-17 17:46:10|107.71|107.21|107.78|107.28|107.79|107.29|107.71|107.21|8
1734457580000|2024-12-17 17:46:20|107.77|107.27|107.68|107.18|107.78|107.28|107.67|107.17|11
1734457590000|2024-12-17 17:46:30|107.69|107.19|107.71|107.21|107.71|107.21|107.61|107.11|15
1734457600000|2024-12-17 17:46:40|107.72|107.22|107.71|107.21|107.78|107.28|107.68|107.18|14
1734457610000|2024-12-17 17:46:50|107.7|107.2|107.72|107.22|107.75|107.25|107.68|107.18|17
1734457620000|2024-12-17 17:47:00|107.73|107.23|107.74|107.24|107.79|107.29|107.73|107.23|10
1734457630000|2024-12-17 17:47:10|107.73|107.23|107.69|107.19|107.78|107.28|107.69|107.19|15
1734457640000|2024-12-17 17:47:20|107.7|107.2|107.77|107.27|107.78|107.28|107.67|107.17|11
1734457650000|2024-12-17 17:47:30|107.79|107.29|107.73|107.23|107.81|107.31|107.73|107.23|9
1734457660000|2024-12-17 17:47:40|107.71|107.21|107.68|107.18|107.72|107.22|107.59|107.09|15
1734457670000|2024-12-17 17:47:50|107.67|107.17|107.72|107.22|107.77|107.27|107.67|107.17|14
1734457680000|2024-12-17 17:48:00|107.78|107.28|107.84|107.34|107.84|107.34|107.72|107.22|15
1734457690000|2024-12-17 17:48:10|107.83|107.33|107.91|107.41|107.93|107.43|107.83|107.33|15
1734457700000|2024-12-17 17:48:20|107.9|107.4|107.88|107.38|107.97|107.47|107.87|107.37|18
1734457710000|2024-12-17 17:48:30|107.89|107.39|107.88|107.38|107.89|107.39|107.88|107.38|2
1734457720000|2024-12-17 17:48:40|107.83|107.33|107.69|107.19|107.83|107.33|107.69|107.19|11
1734457730000|2024-12-17 17:48:50|107.68|107.18|107.48|106.98|107.68|107.18|107.46|106.96|17
1734457740000|2024-12-17 17:49:00|107.5|107|107.62|107.12|107.62|107.12|107.49|106.99|11
1734457750000|2024-12-17 17:49:10|107.68|107.18|107.59|107.09|107.69|107.19|107.59|107.09|17
1734457760000|2024-12-17 17:49:20|107.58|107.08|107.59|107.09|107.63|107.13|107.53|107.03|18
1734457770000|2024-12-17 17:49:30|107.61|107.11|107.67|107.17|107.68|107.18|107.6|107.1|14
1734457780000|2024-12-17 17:49:40|107.61|107.11|107.57|107.07|107.63|107.13|107.57|107.07|11
1734457790000|2024-12-17 17:49:50|107.54|107.04|107.43|106.93|107.54|107.04|107.41|106.91|18
1734457800000|2024-12-17 17:50:00|107.44|106.94|107.38|106.88|107.5|107|107.38|106.88|15
1734457810000|2024-12-17 17:50:10|107.39|106.89|107.43|106.93|107.46|106.96|107.39|106.89|14
1734457820000|2024-12-17 17:50:20|107.4|106.9|107.44|106.94|107.46|106.96|107.4|106.9|15
1734457830000|2024-12-17 17:50:30|107.45|106.95|107.48|106.98|107.49|106.99|107.45|106.95|7
1734457840000|2024-12-17 17:50:40|107.47|106.97|107.42|106.92|107.49|106.99|107.41|106.91|14
1734457850000|2024-12-17 17:50:50|107.41|106.91|107.3|106.8|107.48|106.98|107.3|106.8|18
1734457860000|2024-12-17 17:51:00|107.31|106.81|107.37|106.87|107.38|106.88|107.31|106.81|12
1734457870000|2024-12-17 17:51:10|107.38|106.88|107.37|106.87|107.43|106.93|107.37|106.87|7
1734457880000|2024-12-17 17:51:20|107.38|106.88|107.34|106.84|107.41|106.91|107.3|106.8|17
1734457890000|2024-12-17 17:51:30|107.32|106.82|107.39|106.89|107.41|106.91|107.32|106.82|12
1734457900000|2024-12-17 17:51:40|107.37|106.87|107.31|106.81|107.38|106.88|107.29|106.79|9
1734457910000|2024-12-17 17:51:50|107.32|106.82|107.29|106.79|107.32|106.82|107.29|106.79|4
1734457920000|2024-12-17 17:52:00|107.3|106.8|107.29|106.79|107.3|106.8|107.26|106.76|14
1734457930000|2024-12-17 17:52:10|107.3|106.8|107.32|106.82|107.33|106.83|107.3|106.8|4
1734457940000|2024-12-17 17:52:20|107.29|106.79|107.21|106.71|107.29|106.79|107.21|106.71|7
1734457950000|2024-12-17 17:52:30|107.2|106.7|107.2|106.7|107.21|106.71|107.19|106.69|12
1734457960000|2024-12-17 17:52:40|107.21|106.71|107.13|106.63|107.27|106.77|107.1|106.6|17
1734457970000|2024-12-17 17:52:50|107.16|106.66|107.19|106.69|107.2|106.7|107.15|106.65|11
1734457980000|2024-12-17 17:53:00|107.18|106.68|107.26|106.76|107.27|106.77|107.18|106.68|14
1734457990000|2024-12-17 17:53:10|107.22|106.72|107.2|106.7|107.28|106.78|107.19|106.69|14
1734458000000|2024-12-17 17:53:20|107.19|106.69|107.29|106.79|107.29|106.79|107.17|106.67|10
1734458010000|2024-12-17 17:53:30|107.3|106.8|107.29|106.79|107.3|106.8|107.28|106.78|8
1734458020000|2024-12-17 17:53:40|107.3|106.8|107.27|106.77|107.3|106.8|107.26|106.76|6
1734458030000|2024-12-17 17:53:50|107.28|106.78|107.23|106.73|107.28|106.78|107.21|106.71|11
1734458040000|2024-12-17 17:54:00|107.22|106.72|107.24|106.74|107.29|106.79|107.22|106.72|11
1734458050000|2024-12-17 17:54:10|107.25|106.75|107.27|106.77|107.28|106.78|107.21|106.71|11
1734458060000|2024-12-17 17:54:20|107.26|106.76|107.39|106.89|107.39|106.89|107.26|106.76|14
1734458070000|2024-12-17 17:54:30|107.38|106.88|107.39|106.89|107.39|106.89|107.38|106.88|4
1734458080000|2024-12-17 17:54:40|107.38|106.88|107.29|106.79|107.39|106.89|107.29|106.79|13
1734458090000|2024-12-17 17:54:50|107.28|106.78|107.21|106.71|107.28|106.78|107.19|106.69|15
1734458100000|2024-12-17 17:55:00|107.22|106.72|107.27|106.77|107.27|106.77|107.16|106.66|23
1734458110000|2024-12-17 17:55:10|107.26|106.76|107.21|106.71|107.26|106.76|107.17|106.67|22
1734458120000|2024-12-17 17:55:20|107.25|106.75|107.25|106.75|107.28|106.78|107.25|106.75|8
1734458130000|2024-12-17 17:55:30|107.24|106.74|107.25|106.75|107.27|106.77|107.23|106.73|10
1734458140000|2024-12-17 17:55:40|107.26|106.76|107.38|106.88|107.38|106.88|107.26|106.76|13
1734458150000|2024-12-17 17:55:50|107.37|106.87|107.3|106.8|107.37|106.87|107.3|106.8|7
1734458160000|2024-12-17 17:56:00|107.29|106.79|107.4|106.9|107.4|106.9|107.29|106.79|9
1734458170000|2024-12-17 17:56:10|107.39|106.89|107.32|106.82|107.4|106.9|107.31|106.81|13
1734458180000|2024-12-17 17:56:20|107.33|106.83|107.35|106.85|107.35|106.85|107.29|106.79|12
1734458190000|2024-12-17 17:56:30|107.38|106.88|107.37|106.87|107.4|106.9|107.34|106.84|11
1734458200000|2024-12-17 17:56:40|107.39|106.89|107.36|106.86|107.39|106.89|107.3|106.8|15
1734458210000|2024-12-17 17:56:50|107.35|106.85|107.39|106.89|107.39|106.89|107.34|106.84|7
1734458220000|2024-12-17 17:57:00|107.4|106.9|107.39|106.89|107.48|106.98|107.38|106.88|15
1734458230000|2024-12-17 17:57:10|107.4|106.9|107.42|106.92|107.42|106.92|107.38|106.88|10
1734458240000|2024-12-17 17:57:20|107.43|106.93|107.37|106.87|107.45|106.95|107.37|106.87|11
1734458250000|2024-12-17 17:57:30|107.38|106.88|107.33|106.83|107.38|106.88|107.3|106.8|9
1734458260000|2024-12-17 17:57:40|107.36|106.86|107.36|106.86|107.36|106.86|107.34|106.84|5
1734458270000|2024-12-17 17:57:50|107.37|106.87|107.39|106.89|107.4|106.9|107.37|106.87|11
1734458280000|2024-12-17 17:58:00|107.38|106.88|107.52|107.02|107.52|107.02|107.38|106.88|12
1734458290000|2024-12-17 17:58:10|107.51|107.01|107.4|106.9|107.51|107.01|107.39|106.89|10
1734458300000|2024-12-17 17:58:20|107.42|106.92|107.47|106.97|107.48|106.98|107.42|106.92|5
1734458310000|2024-12-17 17:58:30|107.46|106.96|107.42|106.92|107.46|106.96|107.42|106.92|5
1734458320000|2024-12-17 17:58:40|107.4|106.9|107.39|106.89|107.41|106.91|107.39|106.89|4
1734458340000|2024-12-17 17:59:00|107.38|106.88|107.33|106.83|107.38|106.88|107.28|106.78|14
1734458350000|2024-12-17 17:59:10|107.32|106.82|107.22|106.72|107.33|106.83|107.22|106.72|8
1734458360000|2024-12-17 17:59:20|107.23|106.73|107.17|106.67|107.23|106.73|107.17|106.67|6
1734458370000|2024-12-17 17:59:30|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|7
1734458380000|2024-12-17 17:59:40|107.18|106.68|107.18|106.68|107.18|106.68|107.18|106.68|1
1734458390000|2024-12-17 17:59:50|107.19|106.69|107.19|106.69|107.19|106.69|107.18|106.68|3
1734458400000|2024-12-17 18:00:00|107.17|106.67|107.22|106.72|107.22|106.72|107.11|106.61|15
1734458410000|2024-12-17 18:00:10|107.23|106.73|107.29|106.79|107.33|106.83|107.23|106.73|13
1734458420000|2024-12-17 18:00:20|107.3|106.8|107.2|106.7|107.3|106.8|107.2|106.7|11
1734458430000|2024-12-17 18:00:30|107.21|106.71|107.21|106.71|107.31|106.81|107.21|106.71|13
1734458440000|2024-12-17 18:00:40|107.2|106.7|107.21|106.71|107.21|106.71|107.18|106.68|15
1734458450000|2024-12-17 18:00:50|107.22|106.72|107.31|106.81|107.37|106.87|107.18|106.68|10
1734458460000|2024-12-17 18:01:00|107.3|106.8|107.2|106.7|107.3|106.8|107.12|106.62|18
1734458470000|2024-12-17 18:01:10|107.22|106.72|107.29|106.79|107.3|106.8|107.22|106.72|13
1734458480000|2024-12-17 18:01:20|107.27|106.77|107.29|106.79|107.29|106.79|107.27|106.77|10
1734458490000|2024-12-17 18:01:30|107.3|106.8|107.42|106.92|107.42|106.92|107.3|106.8|12
1734458500000|2024-12-17 18:01:40|107.51|107.01|107.41|106.91|107.51|107.01|107.4|106.9|17
1734458510000|2024-12-17 18:01:50|107.4|106.9|107.39|106.89|107.4|106.9|107.32|106.82|13
1734458520000|2024-12-17 18:02:00|107.41|106.91|107.47|106.97|107.48|106.98|107.4|106.9|11
1734458530000|2024-12-17 18:02:10|107.48|106.98|107.59|107.09|107.6|107.1|107.48|106.98|14
1734458540000|2024-12-17 18:02:20|107.6|107.1|107.58|107.08|107.62|107.12|107.57|107.07|16
1734458550000|2024-12-17 18:02:30|107.57|107.07|107.4|106.9|107.57|107.07|107.4|106.9|19
1734458560000|2024-12-17 18:02:40|107.36|106.86|107.22|106.72|107.37|106.87|107.2|106.7|18
1734458570000|2024-12-17 18:02:50|107.23|106.73|107.27|106.77|107.29|106.79|107.23|106.73|10
1734458580000|2024-12-17 18:03:00|107.28|106.78|107.3|106.8|107.36|106.86|107.28|106.78|19
1734458590000|2024-12-17 18:03:10|107.31|106.81|107.37|106.87|107.39|106.89|107.31|106.81|16
1734458610000|2024-12-17 18:03:30|107.35|106.85|107.38|106.88|107.38|106.88|107.31|106.81|6
1734458620000|2024-12-17 18:03:40|107.37|106.87|107.39|106.89|107.39|106.89|107.33|106.83|10
1734458630000|2024-12-17 18:03:50|107.38|106.88|107.38|106.88|107.38|106.88|107.38|106.88|1
1734458640000|2024-12-17 18:04:00|107.39|106.89|107.52|107.02|107.53|107.03|107.39|106.89|11
1734458650000|2024-12-17 18:04:10|107.53|107.03|107.57|107.07|107.6|107.1|107.53|107.03|10
1734458660000|2024-12-17 18:04:20|107.54|107.04|107.46|106.96|107.54|107.04|107.42|106.92|16
1734458670000|2024-12-17 18:04:30|107.45|106.95|107.38|106.88|107.46|106.96|107.38|106.88|11
1734458680000|2024-12-17 18:04:40|107.39|106.89|107.42|106.92|107.43|106.93|107.39|106.89|8
1734458690000|2024-12-17 18:04:50|107.41|106.91|107.4|106.9|107.41|106.91|107.4|106.9|2
1734458700000|2024-12-17 18:05:00|107.39|106.89|107.34|106.84|107.39|106.89|107.28|106.78|17
1734458710000|2024-12-17 18:05:10|107.35|106.85|107.41|106.91|107.44|106.94|107.35|106.85|12
1734458720000|2024-12-17 18:05:20|107.42|106.92|107.26|106.76|107.42|106.92|107.25|106.75|15
1734458730000|2024-12-17 18:05:30|107.25|106.75|107.16|106.66|107.25|106.75|107.16|106.66|10
1734458740000|2024-12-17 18:05:40|107.17|106.67|107.1|106.6|107.18|106.68|107.09|106.59|11
1734458750000|2024-12-17 18:05:50|107.11|106.61|107.1|106.6|107.12|106.62|107.09|106.59|8
1734458760000|2024-12-17 18:06:00|107.09|106.59|107.19|106.69|107.19|106.69|107.09|106.59|14
1734458770000|2024-12-17 18:06:10|107.2|106.7|107.21|106.71|107.21|106.71|107.14|106.64|10
1734458780000|2024-12-17 18:06:20|107.22|106.72|107.17|106.67|107.3|106.8|107.17|106.67|15
1734458790000|2024-12-17 18:06:30|107.16|106.66|107.17|106.67|107.18|106.68|107.12|106.62|11
1734458800000|2024-12-17 18:06:40|107.19|106.69|107.21|106.71|107.21|106.71|107.18|106.68|4
1734458810000|2024-12-17 18:06:50|107.22|106.72|107.27|106.77|107.28|106.78|107.22|106.72|5
1734458820000|2024-12-17 18:07:00|107.28|106.78|107.32|106.82|107.38|106.88|107.27|106.77|11
1734458830000|2024-12-17 18:07:10|107.33|106.83|107.28|106.78|107.37|106.87|107.28|106.78|14
1734458840000|2024-12-17 18:07:20|107.27|106.77|107.29|106.79|107.3|106.8|107.27|106.77|11
1734458850000|2024-12-17 18:07:30|107.3|106.8|107.29|106.79|107.38|106.88|107.29|106.79|13
1734458860000|2024-12-17 18:07:40|107.28|106.78|107.31|106.81|107.31|106.81|107.27|106.77|6
1734458870000|2024-12-17 18:07:50|107.32|106.82|107.33|106.83|107.37|106.87|107.31|106.81|11
1734458880000|2024-12-17 18:08:00|107.35|106.85|107.35|106.85|107.35|106.85|107.29|106.79|10
1734458890000|2024-12-17 18:08:10|107.36|106.86|107.33|106.83|107.36|106.86|107.31|106.81|9
1734458900000|2024-12-17 18:08:20|107.32|106.82|107.3|106.8|107.32|106.82|107.27|106.77|12
1734458910000|2024-12-17 18:08:30|107.29|106.79|107.36|106.86|107.36|106.86|107.28|106.78|10
1734458920000|2024-12-17 18:08:40|107.37|106.87|107.45|106.95|107.49|106.99|107.37|106.87|16
1734458930000|2024-12-17 18:08:50|107.46|106.96|107.5|107|107.5|107|107.46|106.96|12
1734458940000|2024-12-17 18:09:00|107.51|107.01|107.45|106.95|107.51|107.01|107.4|106.9|16
1734458950000|2024-12-17 18:09:10|107.42|106.92|107.31|106.81|107.46|106.96|107.31|106.81|16
1734458960000|2024-12-17 18:09:20|107.3|106.8|107.28|106.78|107.31|106.81|107.27|106.77|10
1734458970000|2024-12-17 18:09:30|107.27|106.77|107.38|106.88|107.38|106.88|107.27|106.77|9
1734458980000|2024-12-17 18:09:40|107.37|106.87|107.46|106.96|107.46|106.96|107.35|106.85|7
1734458990000|2024-12-17 18:09:50|107.48|106.98|107.53|107.03|107.54|107.04|107.48|106.98|10
1734459000000|2024-12-17 18:10:00|107.54|107.04|107.59|107.09|107.6|107.1|107.54|107.04|8
1734459010000|2024-12-17 18:10:10|107.57|107.07|107.52|107.02|107.57|107.07|107.5|107|8
1734459020000|2024-12-17 18:10:20|107.53|107.03|107.56|107.06|107.59|107.09|107.53|107.03|7
1734459030000|2024-12-17 18:10:30|107.57|107.07|107.51|107.01|107.58|107.08|107.5|107|7
1734459040000|2024-12-17 18:10:40|107.52|107.02|107.48|106.98|107.55|107.05|107.48|106.98|9
1734459050000|2024-12-17 18:10:50|107.45|106.95|107.42|106.92|107.45|106.95|107.4|106.9|16
1734459060000|2024-12-17 18:11:00|107.41|106.91|107.46|106.96|107.48|106.98|107.41|106.91|11
1734459070000|2024-12-17 18:11:10|107.48|106.98|107.48|106.98|107.48|106.98|107.47|106.97|11
1734459080000|2024-12-17 18:11:20|107.47|106.97|107.42|106.92|107.47|106.97|107.4|106.9|9
1734459090000|2024-12-17 18:11:30|107.43|106.93|107.48|106.98|107.51|107.01|107.43|106.93|10
1734459100000|2024-12-17 18:11:40|107.49|106.99|107.49|106.99|107.49|106.99|107.47|106.97|7
1734459110000|2024-12-17 18:11:50|107.48|106.98|107.43|106.93|107.48|106.98|107.43|106.93|9
1734459120000|2024-12-17 18:12:00|107.44|106.94|107.37|106.87|107.48|106.98|107.37|106.87|15
1734459130000|2024-12-17 18:12:10|107.36|106.86|107.26|106.76|107.36|106.86|107.26|106.76|12
1734459140000|2024-12-17 18:12:20|107.23|106.73|107.31|106.81|107.31|106.81|107.22|106.72|11
1734459150000|2024-12-17 18:12:30|107.3|106.8|107.26|106.76|107.3|106.8|107.26|106.76|9
1734459160000|2024-12-17 18:12:40|107.29|106.79|107.33|106.83|107.33|106.83|107.27|106.77|6
1734459170000|2024-12-17 18:12:50|107.32|106.82|107.27|106.77|107.32|106.82|107.26|106.76|11
1734459180000|2024-12-17 18:13:00|107.26|106.76|107.27|106.77|107.28|106.78|107.26|106.76|6
1734459190000|2024-12-17 18:13:10|107.28|106.78|107.26|106.76|107.28|106.78|107.22|106.72|11
1734459200000|2024-12-17 18:13:20|107.28|106.78|107.28|106.78|107.28|106.78|107.27|106.77|3
1734459210000|2024-12-17 18:13:30|107.27|106.77|107.25|106.75|107.27|106.77|107.25|106.75|2
1734459220000|2024-12-17 18:13:40|107.24|106.74|107.19|106.69|107.24|106.74|107.19|106.69|12
1734459230000|2024-12-17 18:13:50|107.18|106.68|107.07|106.57|107.19|106.69|107.06|106.56|9
1734459240000|2024-12-17 18:14:00|107.08|106.58|107.16|106.66|107.17|106.67|107.08|106.58|10
1734459250000|2024-12-17 18:14:10|107.17|106.67|107.18|106.68|107.2|106.7|107.17|106.67|4
1734459260000|2024-12-17 18:14:20|107.19|106.69|107.15|106.65|107.21|106.71|107.14|106.64|8
1734459270000|2024-12-17 18:14:30|107.14|106.64|107.08|106.58|107.14|106.64|107.08|106.58|7
1734459280000|2024-12-17 18:14:40|107.07|106.57|107.07|106.57|107.07|106.57|107.07|106.57|1
1734459290000|2024-12-17 18:14:50|107.08|106.58|107.02|106.52|107.09|106.59|107.02|106.52|3
1734459300000|2024-12-17 18:15:00|107.03|106.53|107.03|106.53|107.03|106.53|107.03|106.53|1
1734459310000|2024-12-17 18:15:10|107.04|106.54|107.11|106.61|107.11|106.61|107|106.5|15
1734459320000|2024-12-17 18:15:20|107.1|106.6|107.09|106.59|107.11|106.61|107.08|106.58|10
1734459330000|2024-12-17 18:15:30|107.08|106.58|107.09|106.59|107.09|106.59|107.07|106.57|4
1734459340000|2024-12-17 18:15:40|107.08|106.58|106.96|106.46|107.08|106.58|106.96|106.46|10
1734459350000|2024-12-17 18:15:50|106.95|106.45|106.93|106.43|106.98|106.48|106.93|106.43|9
1734459360000|2024-12-17 18:16:00|106.92|106.42|106.8|106.3|106.92|106.42|106.8|106.3|9
1734459370000|2024-12-17 18:16:10|106.84|106.34|106.84|106.34|106.87|106.37|106.82|106.32|13
1734459380000|2024-12-17 18:16:20|106.85|106.35|106.64|106.14|106.85|106.35|106.63|106.13|16
1734459390000|2024-12-17 18:16:30|106.65|106.15|106.69|106.19|106.75|106.25|106.65|106.15|9
1734459400000|2024-12-17 18:16:40|106.68|106.18|106.69|106.19|106.7|106.2|106.6|106.1|16
1734459410000|2024-12-17 18:16:50|106.68|106.18|106.66|106.16|106.68|106.18|106.64|106.14|7
1734459420000|2024-12-17 18:17:00|106.68|106.18|106.64|106.14|106.75|106.25|106.64|106.14|11
1734459430000|2024-12-17 18:17:10|106.66|106.16|106.66|106.16|106.67|106.17|106.65|106.15|6
1734459440000|2024-12-17 18:17:20|106.65|106.15|106.65|106.15|106.66|106.16|106.62|106.12|7
1734459450000|2024-12-17 18:17:30|106.66|106.16|106.68|106.18|106.69|106.19|106.66|106.16|7
1734459460000|2024-12-17 18:17:40|106.67|106.17|106.72|106.22|106.77|106.27|106.67|106.17|17
1734459470000|2024-12-17 18:17:50|106.73|106.23|106.76|106.26|106.76|106.26|106.73|106.23|7
1734459480000|2024-12-17 18:18:00|106.75|106.25|106.73|106.23|106.76|106.26|106.73|106.23|6
1734459490000|2024-12-17 18:18:10|106.72|106.22|106.6|106.1|106.74|106.24|106.6|106.1|15
1734459500000|2024-12-17 18:18:20|106.61|106.11|106.61|106.11|106.71|106.21|106.6|106.1|15
1734459510000|2024-12-17 18:18:30|106.62|106.12|106.53|106.03|106.62|106.12|106.53|106.03|8
1734459520000|2024-12-17 18:18:40|106.52|106.02|106.46|105.96|106.52|106.02|106.46|105.96|11
1734459530000|2024-12-17 18:18:50|106.47|105.97|106.46|105.96|106.47|105.97|106.46|105.96|4
1734459540000|2024-12-17 18:19:00|106.47|105.97|106.61|106.11|106.61|106.11|106.47|105.97|14
1734459550000|2024-12-17 18:19:10|106.6|106.1|106.61|106.11|106.61|106.11|106.59|106.09|4
1734459560000|2024-12-17 18:19:20|106.63|106.13|106.65|106.15|106.66|106.16|106.6|106.1|9
1734459570000|2024-12-17 18:19:30|106.66|106.16|106.72|106.22|106.72|106.22|106.66|106.16|9
1734459580000|2024-12-17 18:19:40|106.7|106.2|106.74|106.24|106.76|106.26|106.7|106.2|5
1734459590000|2024-12-17 18:19:50|106.75|106.25|106.71|106.21|106.76|106.26|106.71|106.21|6
1734459600000|2024-12-17 18:20:00|106.69|106.19|106.65|106.15|106.69|106.19|106.64|106.14|10
1734459610000|2024-12-17 18:20:10|106.66|106.16|106.66|106.16|106.69|106.19|106.64|106.14|13
1734459620000|2024-12-17 18:20:20|106.65|106.15|106.66|106.16|106.66|106.16|106.61|106.11|16
1734459630000|2024-12-17 18:20:30|106.67|106.17|106.56|106.06|106.67|106.17|106.55|106.05|15
1734459640000|2024-12-17 18:20:40|106.57|106.07|106.57|106.07|106.57|106.07|106.54|106.04|13
1734459650000|2024-12-17 18:20:50|106.58|106.08|106.44|105.94|106.59|106.09|106.43|105.93|16
1734459660000|2024-12-17 18:21:00|106.46|105.96|106.58|106.08|106.58|106.08|106.46|105.96|19
1734459670000|2024-12-17 18:21:10|106.59|106.09|106.65|106.15|106.67|106.17|106.58|106.08|9
1734459680000|2024-12-17 18:21:20|106.66|106.16|106.6|106.1|106.66|106.16|106.6|106.1|10
1734459690000|2024-12-17 18:21:30|106.61|106.11|106.57|106.07|106.63|106.13|106.57|106.07|11
1734459700000|2024-12-17 18:21:40|106.56|106.06|106.56|106.06|106.56|106.06|106.49|105.99|11
1734459710000|2024-12-17 18:21:50|106.57|106.07|106.56|106.06|106.57|106.07|106.51|106.01|11
1734459720000|2024-12-17 18:22:00|106.58|106.08|106.52|106.02|106.59|106.09|106.52|106.02|10
1734459730000|2024-12-17 18:22:10|106.51|106.01|106.52|106.02|106.53|106.03|106.5|106|15
1734459740000|2024-12-17 18:22:20|106.51|106.01|106.5|106|106.57|106.07|106.49|105.99|13
1734459750000|2024-12-17 18:22:30|106.51|106.01|106.57|106.07|106.59|106.09|106.51|106.01|8
1734459760000|2024-12-17 18:22:40|106.58|106.08|106.63|106.13|106.63|106.13|106.58|106.08|8
1734459770000|2024-12-17 18:22:50|106.62|106.12|106.58|106.08|106.62|106.12|106.58|106.08|9
1734459780000|2024-12-17 18:23:00|106.57|106.07|106.61|106.11|106.62|106.12|106.57|106.07|9
1734459790000|2024-12-17 18:23:10|106.64|106.14|106.55|106.05|106.64|106.14|106.55|106.05|11
1734459800000|2024-12-17 18:23:20|106.54|106.04|106.45|105.95|106.55|106.05|106.44|105.94|14
1734459810000|2024-12-17 18:23:30|106.44|105.94|106.37|105.87|106.44|105.94|106.37|105.87|6
1734459830000|2024-12-17 18:23:50|106.38|105.88|106.36|105.86|106.41|105.91|106.35|105.85|9
1734459840000|2024-12-17 18:24:00|106.35|105.85|106.41|105.91|106.42|105.92|106.35|105.85|11
1734459850000|2024-12-17 18:24:10|106.45|105.95|106.4|105.9|106.46|105.96|106.4|105.9|13
1734459860000|2024-12-17 18:24:20|106.41|105.91|106.39|105.89|106.41|105.91|106.37|105.87|12
1734459870000|2024-12-17 18:24:30|106.37|105.87|106.43|105.93|106.43|105.93|106.37|105.87|10
1734459880000|2024-12-17 18:24:40|106.42|105.92|106.39|105.89|106.42|105.92|106.38|105.88|5
1734459890000|2024-12-17 18:24:50|106.4|105.9|106.4|105.9|106.42|105.92|106.4|105.9|5
1734459900000|2024-12-17 18:25:00|106.42|105.92|106.57|106.07|106.59|106.09|106.41|105.91|17
1734459910000|2024-12-17 18:25:10|106.58|106.08|106.66|106.16|106.67|106.17|106.58|106.08|11
1734459920000|2024-12-17 18:25:20|106.67|106.17|106.7|106.2|106.75|106.25|106.67|106.17|12
1734459930000|2024-12-17 18:25:30|106.75|106.25|106.77|106.27|106.78|106.28|106.75|106.25|9
1734459940000|2024-12-17 18:25:40|106.78|106.28|106.74|106.24|106.79|106.29|106.74|106.24|8
1734459950000|2024-12-17 18:25:50|106.75|106.25|106.68|106.18|106.75|106.25|106.67|106.17|14
1734459960000|2024-12-17 18:26:00|106.67|106.17|106.49|105.99|106.67|106.17|106.49|105.99|10
1734459970000|2024-12-17 18:26:10|106.5|106|106.42|105.92|106.51|106.01|106.42|105.92|18
1734459980000|2024-12-17 18:26:20|106.4|105.9|106.37|105.87|106.41|105.91|106.33|105.83|16
1734459990000|2024-12-17 18:26:30|106.38|105.88|106.36|105.86|106.38|105.88|106.34|105.84|11
1734460000000|2024-12-17 18:26:40|106.35|105.85|106.47|105.97|106.47|105.97|106.35|105.85|10
1734460010000|2024-12-17 18:26:50|106.46|105.96|106.55|106.05|106.55|106.05|106.46|105.96|13
1734460020000|2024-12-17 18:27:00|106.54|106.04|106.48|105.98|106.54|106.04|106.48|105.98|8
1734460030000|2024-12-17 18:27:10|106.45|105.95|106.38|105.88|106.45|105.95|106.37|105.87|16
1734460040000|2024-12-17 18:27:20|106.39|105.89|106.38|105.88|106.41|105.91|106.38|105.88|9
1734460050000|2024-12-17 18:27:30|106.39|105.89|106.39|105.89|106.4|105.9|106.39|105.89|7
1734460060000|2024-12-17 18:27:40|106.37|105.87|106.39|105.89|106.4|105.9|106.37|105.87|8
1734460070000|2024-12-17 18:27:50|106.4|105.9|106.41|105.91|106.41|105.91|106.39|105.89|3
1734460080000|2024-12-17 18:28:00|106.48|105.98|106.47|105.97|106.48|105.98|106.46|105.96|9
1734460090000|2024-12-17 18:28:10|106.46|105.96|106.46|105.96|106.46|105.96|106.42|105.92|9
1734460100000|2024-12-17 18:28:20|106.47|105.97|106.46|105.96|106.49|105.99|106.46|105.96|11
1734460110000|2024-12-17 18:28:30|106.41|105.91|106.31|105.81|106.43|105.93|106.31|105.81|15
1734460120000|2024-12-17 18:28:40|106.22|105.72|106.28|105.78|106.28|105.78|106.21|105.71|20
1734460130000|2024-12-17 18:28:50|106.27|105.77|106.21|105.71|106.27|105.77|106.21|105.71|16
1734460140000|2024-12-17 18:29:00|106.2|105.7|106.11|105.61|106.21|105.71|106.11|105.61|11
1734460150000|2024-12-17 18:29:10|106.1|105.6|106.09|105.59|106.1|105.6|106.07|105.57|10
1734460160000|2024-12-17 18:29:20|106.1|105.6|106.17|105.67|106.17|105.67|106.1|105.6|6
1734460170000|2024-12-17 18:29:30|106.14|105.64|106.12|105.62|106.16|105.66|106.11|105.61|12
1734460180000|2024-12-17 18:29:40|106.17|105.67|106.22|105.72|106.22|105.72|106.17|105.67|5
1734460190000|2024-12-17 18:29:50|106.21|105.71|106.3|105.8|106.3|105.8|106.21|105.71|10
1734460200000|2024-12-17 18:30:00|106.31|105.81|106.41|105.91|106.41|105.91|106.31|105.81|12
1734460210000|2024-12-17 18:30:10|106.42|105.92|106.63|106.13|106.64|106.14|106.42|105.92|23
1734460220000|2024-12-17 18:30:20|106.64|106.14|106.72|106.22|106.73|106.23|106.63|106.13|13
1734460230000|2024-12-17 18:30:30|106.68|106.18|106.7|106.2|106.71|106.21|106.62|106.12|14
1734460240000|2024-12-17 18:30:40|106.71|106.21|106.81|106.31|106.81|106.31|106.7|106.2|16
1734460250000|2024-12-17 18:30:50|106.8|106.3|106.81|106.31|106.87|106.37|106.8|106.3|11
1734460260000|2024-12-17 18:31:00|106.82|106.32|106.78|106.28|106.85|106.35|106.76|106.26|18
1734460270000|2024-12-17 18:31:10|106.79|106.29|106.72|106.22|106.8|106.3|106.68|106.18|15
1734460280000|2024-12-17 18:31:20|106.71|106.21|106.78|106.28|106.79|106.29|106.71|106.21|7
1734460290000|2024-12-17 18:31:30|106.77|106.27|106.75|106.25|106.77|106.27|106.71|106.21|12
1734460300000|2024-12-17 18:31:40|106.73|106.23|106.69|106.19|106.75|106.25|106.69|106.19|11
1734460310000|2024-12-17 18:31:50|106.68|106.18|106.71|106.21|106.72|106.22|106.68|106.18|7
1734460320000|2024-12-17 18:32:00|106.72|106.22|106.77|106.27|106.78|106.28|106.72|106.22|8
1734460330000|2024-12-17 18:32:10|106.76|106.26|106.75|106.25|106.76|106.26|106.72|106.22|10
1734460340000|2024-12-17 18:32:20|106.74|106.24|106.76|106.26|106.78|106.28|106.74|106.24|11
1734460350000|2024-12-17 18:32:30|106.78|106.28|106.77|106.27|106.78|106.28|106.69|106.19|18
1734460360000|2024-12-17 18:32:40|106.76|106.26|106.8|106.3|106.8|106.3|106.74|106.24|7
1734460370000|2024-12-17 18:32:50|106.81|106.31|106.91|106.41|106.92|106.42|106.8|106.3|11
1734460380000|2024-12-17 18:33:00|106.92|106.42|106.9|106.4|106.97|106.47|106.9|106.4|10
1734460390000|2024-12-17 18:33:10|106.91|106.41|106.91|106.41|106.91|106.41|106.88|106.38|6
1734460400000|2024-12-17 18:33:20|106.9|106.4|107.05|106.55|107.05|106.55|106.9|106.4|12
1734460410000|2024-12-17 18:33:30|107|106.5|106.99|106.49|107|106.5|106.98|106.48|6
1734460420000|2024-12-17 18:33:40|106.98|106.48|106.97|106.47|106.99|106.49|106.97|106.47|6
1734460430000|2024-12-17 18:33:50|106.98|106.48|106.99|106.49|106.99|106.49|106.98|106.48|2
1734460440000|2024-12-17 18:34:00|107|106.5|107.06|106.56|107.08|106.58|107|106.5|13
1734460450000|2024-12-17 18:34:10|107.08|106.58|107.05|106.55|107.08|106.58|107|106.5|11
1734460460000|2024-12-17 18:34:20|107.06|106.56|107.08|106.58|107.08|106.58|107.05|106.55|7
1734460470000|2024-12-17 18:34:30|107.07|106.57|107.07|106.57|107.08|106.58|107.06|106.56|6
1734460480000|2024-12-17 18:34:40|107.06|106.56|107.06|106.56|107.11|106.61|107.03|106.53|10
1734460490000|2024-12-17 18:34:50|107.07|106.57|107.06|106.56|107.08|106.58|107.06|106.56|8
1734460500000|2024-12-17 18:35:00|107.07|106.57|107.06|106.56|107.09|106.59|107.06|106.56|10
1734460510000|2024-12-17 18:35:10|107.05|106.55|107.05|106.55|107.07|106.57|107.04|106.54|12
1734460520000|2024-12-17 18:35:20|107.06|106.56|107.03|106.53|107.06|106.56|106.99|106.49|8
1734460530000|2024-12-17 18:35:30|107.04|106.54|107.04|106.54|107.06|106.56|107.03|106.53|6
1734460540000|2024-12-17 18:35:40|107.05|106.55|107.04|106.54|107.07|106.57|107.01|106.51|17
1734460550000|2024-12-17 18:35:50|107.05|106.55|107.07|106.57|107.09|106.59|107.05|106.55|11
1734460560000|2024-12-17 18:36:00|107.08|106.58|107.1|106.6|107.1|106.6|107.06|106.56|9
1734460570000|2024-12-17 18:36:10|107.11|106.61|107.07|106.57|107.14|106.64|107.06|106.56|12
1734460580000|2024-12-17 18:36:20|107.06|106.56|107.09|106.59|107.09|106.59|107.05|106.55|11
1734460590000|2024-12-17 18:36:30|107.1|106.6|107.02|106.52|107.1|106.6|107.02|106.52|10
1734460600000|2024-12-17 18:36:40|107.01|106.51|107.15|106.65|107.15|106.65|107.01|106.51|18
1734460610000|2024-12-17 18:36:50|107.16|106.66|107.19|106.69|107.19|106.69|107.16|106.66|8
1734460620000|2024-12-17 18:37:00|107.18|106.68|107.07|106.57|107.18|106.68|107.06|106.56|17
1734460630000|2024-12-17 18:37:10|107.05|106.55|107.06|106.56|107.08|106.58|107.05|106.55|6
1734460640000|2024-12-17 18:37:20|107.05|106.55|106.92|106.42|107.05|106.55|106.91|106.41|15
1734460650000|2024-12-17 18:37:30|106.93|106.43|106.93|106.43|107.01|106.51|106.9|106.4|15
1734460660000|2024-12-17 18:37:40|106.92|106.42|106.93|106.43|106.94|106.44|106.91|106.41|14
1734460670000|2024-12-17 18:37:50|106.94|106.44|106.99|106.49|106.99|106.49|106.92|106.42|10
1734460680000|2024-12-17 18:38:00|107|106.5|106.97|106.47|107.01|106.51|106.95|106.45|16
1734460690000|2024-12-17 18:38:10|106.98|106.48|107.04|106.54|107.04|106.54|106.98|106.48|10
1734460700000|2024-12-17 18:38:20|107.03|106.53|106.99|106.49|107.03|106.53|106.99|106.49|16
1734460710000|2024-12-17 18:38:30|106.98|106.48|106.97|106.47|106.98|106.48|106.97|106.47|6
1734460720000|2024-12-17 18:38:40|106.98|106.48|106.97|106.47|107.01|106.51|106.97|106.47|6
1734460730000|2024-12-17 18:38:50|106.98|106.48|107.04|106.54|107.04|106.54|106.98|106.48|11
1734460740000|2024-12-17 18:39:00|107.02|106.52|107.06|106.56|107.1|106.6|107.02|106.52|13
1734460750000|2024-12-17 18:39:10|107.07|106.57|107.07|106.57|107.08|106.58|107.02|106.52|13
1734460760000|2024-12-17 18:39:20|107.08|106.58|107.06|106.56|107.11|106.61|107.06|106.56|9
1734460770000|2024-12-17 18:39:30|107.05|106.55|107.06|106.56|107.06|106.56|107.05|106.55|6
1734460780000|2024-12-17 18:39:40|107.05|106.55|107.05|106.55|107.06|106.56|107.05|106.55|3
1734460790000|2024-12-17 18:39:50|107.07|106.57|107.05|106.55|107.07|106.57|107.05|106.55|5
1734460800000|2024-12-17 18:40:00|107.06|106.56|107.16|106.66|107.16|106.66|107.06|106.56|15
1734460810000|2024-12-17 18:40:10|107.15|106.65|107.18|106.68|107.21|106.71|107.15|106.65|15
1734460820000|2024-12-17 18:40:20|107.17|106.67|107.12|106.62|107.17|106.67|107.1|106.6|16
1734460830000|2024-12-17 18:40:30|107.13|106.63|107.17|106.67|107.18|106.68|107.09|106.59|12
1734460840000|2024-12-17 18:40:40|107.18|106.68|107.16|106.66|107.19|106.69|107.16|106.66|7
1734460850000|2024-12-17 18:40:50|107.17|106.67|107.12|106.62|107.17|106.67|107.12|106.62|8
1734460860000|2024-12-17 18:41:00|107.13|106.63|107.06|106.56|107.13|106.63|107.05|106.55|14
1734460870000|2024-12-17 18:41:10|107.07|106.57|107.09|106.59|107.13|106.63|107.07|106.57|16
1734460880000|2024-12-17 18:41:20|107.08|106.58|107|106.5|107.09|106.59|106.99|106.49|15
1734460890000|2024-12-17 18:41:30|106.99|106.49|107.01|106.51|107.01|106.51|106.98|106.48|9
1734460900000|2024-12-17 18:41:40|107.02|106.52|107.08|106.58|107.08|106.58|107.02|106.52|10
1734460910000|2024-12-17 18:41:50|107.09|106.59|107.01|106.51|107.09|106.59|107.01|106.51|9
1734460920000|2024-12-17 18:42:00|107|106.5|107.08|106.58|107.08|106.58|106.99|106.49|8
1734460930000|2024-12-17 18:42:10|107.07|106.57|107.1|106.6|107.1|106.6|107.07|106.57|5
1734460940000|2024-12-17 18:42:20|107.11|106.61|107.11|106.61|107.17|106.67|107.1|106.6|10
1734460950000|2024-12-17 18:42:30|107.1|106.6|107.11|106.61|107.11|106.61|107.08|106.58|6
1734460960000|2024-12-17 18:42:40|107.12|106.62|107.09|106.59|107.12|106.62|107.09|106.59|9
1734460970000|2024-12-17 18:42:50|107.1|106.6|107.05|106.55|107.1|106.6|107.04|106.54|14
1734460980000|2024-12-17 18:43:00|107.07|106.57|107.12|106.62|107.12|106.62|107.06|106.56|9
1734460990000|2024-12-17 18:43:10|107.11|106.61|107.1|106.6|107.11|106.61|107.09|106.59|6
1734461000000|2024-12-17 18:43:20|107.09|106.59|107.09|106.59|107.1|106.6|107.08|106.58|7
1734461010000|2024-12-17 18:43:30|107.08|106.58|107.08|106.58|107.09|106.59|107.02|106.52|11
1734461020000|2024-12-17 18:43:40|107.07|106.57|107.08|106.58|107.09|106.59|107.07|106.57|6
1734461030000|2024-12-17 18:43:50|107.09|106.59|107.07|106.57|107.11|106.61|107.06|106.56|13
1734461040000|2024-12-17 18:44:00|107.08|106.58|107.07|106.57|107.08|106.58|107.03|106.53|12
1734461050000|2024-12-17 18:44:10|107.08|106.58|107.08|106.58|107.1|106.6|107.02|106.52|17
1734461060000|2024-12-17 18:44:20|107.07|106.57|107.02|106.52|107.07|106.57|107.02|106.52|9
1734461070000|2024-12-17 18:44:30|107.01|106.51|106.98|106.48|107.01|106.51|106.98|106.48|6
1734461080000|2024-12-17 18:44:40|106.99|106.49|107|106.5|107.01|106.51|106.99|106.49|6
1734461090000|2024-12-17 18:44:50|106.99|106.49|107.04|106.54|107.04|106.54|106.99|106.49|9
1734461100000|2024-12-17 18:45:00|107.06|106.56|107.02|106.52|107.08|106.58|107.01|106.51|13
1734461110000|2024-12-17 18:45:10|107.08|106.58|107.07|106.57|107.09|106.59|107.03|106.53|11
1734461120000|2024-12-17 18:45:20|107.08|106.58|107.15|106.65|107.15|106.65|107.08|106.58|6
1734461130000|2024-12-17 18:45:30|107.16|106.66|107.11|106.61|107.16|106.66|107.08|106.58|17
1734461140000|2024-12-17 18:45:40|107.14|106.64|107.14|106.64|107.17|106.67|107.14|106.64|13
1734461150000|2024-12-17 18:45:50|107.1|106.6|107.02|106.52|107.1|106.6|107.01|106.51|13
1734461160000|2024-12-17 18:46:00|107.03|106.53|107.09|106.59|107.1|106.6|107.02|106.52|11
1734461170000|2024-12-17 18:46:10|107.08|106.58|107.09|106.59|107.09|106.59|107.07|106.57|6
1734461180000|2024-12-17 18:46:20|107.08|106.58|107.1|106.6|107.1|106.6|107.08|106.58|3
1734461190000|2024-12-17 18:46:30|107.15|106.65|107.2|106.7|107.26|106.76|107.15|106.65|16
1734461200000|2024-12-17 18:46:40|107.19|106.69|107.2|106.7|107.2|106.7|107.18|106.68|3
1734461210000|2024-12-17 18:46:50|107.21|106.71|107.28|106.78|107.29|106.79|107.21|106.71|6
1734461220000|2024-12-17 18:47:00|107.29|106.79|107.34|106.84|107.38|106.88|107.29|106.79|17
1734461230000|2024-12-17 18:47:10|107.33|106.83|107.29|106.79|107.35|106.85|107.27|106.77|10
1734461240000|2024-12-17 18:47:20|107.28|106.78|107.29|106.79|107.3|106.8|107.28|106.78|8
1734461250000|2024-12-17 18:47:30|107.27|106.77|107.2|106.7|107.27|106.77|107.19|106.69|13
1734461260000|2024-12-17 18:47:40|107.19|106.69|107.1|106.6|107.2|106.7|107.1|106.6|9
1734461270000|2024-12-17 18:47:50|107.13|106.63|107.16|106.66|107.18|106.68|107.13|106.63|8
1734461280000|2024-12-17 18:48:00|107.17|106.67|107.16|106.66|107.19|106.69|107.15|106.65|8
1734461290000|2024-12-17 18:48:10|107.15|106.65|107.08|106.58|107.15|106.65|107.07|106.57|15
1734461300000|2024-12-17 18:48:20|107.07|106.57|106.99|106.49|107.09|106.59|106.99|106.49|7
1734461310000|2024-12-17 18:48:30|106.96|106.46|106.85|106.35|106.96|106.46|106.85|106.35|10
1734461320000|2024-12-17 18:48:40|106.84|106.34|106.85|106.35|106.85|106.35|106.82|106.32|5
1734461330000|2024-12-17 18:48:50|106.87|106.37|106.95|106.45|106.97|106.47|106.87|106.37|11
1734461340000|2024-12-17 18:49:00|106.94|106.44|106.9|106.4|106.94|106.44|106.89|106.39|9
1734461350000|2024-12-17 18:49:10|106.88|106.38|106.79|106.29|106.88|106.38|106.79|106.29|8
1734461360000|2024-12-17 18:49:20|106.78|106.28|106.66|106.16|106.78|106.28|106.65|106.15|20
1734461370000|2024-12-17 18:49:30|106.67|106.17|106.66|106.16|106.7|106.2|106.66|106.16|14
1734461380000|2024-12-17 18:49:40|106.67|106.17|106.66|106.16|106.69|106.19|106.65|106.15|7
1734461390000|2024-12-17 18:49:50|106.67|106.17|106.57|106.07|106.67|106.17|106.57|106.07|10
1734461400000|2024-12-17 18:50:00|106.59|106.09|106.56|106.06|106.69|106.19|106.56|106.06|15
1734461410000|2024-12-17 18:50:10|106.55|106.05|106.59|106.09|106.62|106.12|106.54|106.04|13
1734461420000|2024-12-17 18:50:20|106.58|106.08|106.47|105.97|106.58|106.08|106.46|105.96|12
1734461430000|2024-12-17 18:50:30|106.48|105.98|106.5|106|106.57|106.07|106.48|105.98|12
1734461440000|2024-12-17 18:50:40|106.52|106.02|106.56|106.06|106.57|106.07|106.51|106.01|14
1734461450000|2024-12-17 18:50:50|106.57|106.07|106.46|105.96|106.57|106.07|106.46|105.96|11
1734461460000|2024-12-17 18:51:00|106.45|105.95|106.37|105.87|106.45|105.95|106.37|105.87|11
1734461470000|2024-12-17 18:51:10|106.36|105.86|106.17|105.67|106.36|105.86|106.16|105.66|13
1734461480000|2024-12-17 18:51:20|106.18|105.68|106.23|105.73|106.25|105.75|106.17|105.67|10
1734461490000|2024-12-17 18:51:30|106.24|105.74|106.18|105.68|106.27|105.77|106.17|105.67|15
1734461500000|2024-12-17 18:51:40|106.17|105.67|106.23|105.73|106.23|105.73|106.17|105.67|13
1734461510000|2024-12-17 18:51:50|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|2
1734461520000|2024-12-17 18:52:00|106.26|105.76|106.31|105.81|106.33|105.83|106.26|105.76|9
1734461530000|2024-12-17 18:52:10|106.33|105.83|106.27|105.77|106.33|105.83|106.27|105.77|10
1734461540000|2024-12-17 18:52:20|106.29|105.79|106.26|105.76|106.29|105.79|106.26|105.76|8
1734461550000|2024-12-17 18:52:30|106.28|105.78|106.15|105.65|106.28|105.78|106.15|105.65|14
1734461560000|2024-12-17 18:52:40|106.17|105.67|106.16|105.66|106.18|105.68|106.15|105.65|9
1734461570000|2024-12-17 18:52:50|106.17|105.67|106.17|105.67|106.17|105.67|106.17|105.67|1
1734461580000|2024-12-17 18:53:00|106.16|105.66|106.17|105.67|106.18|105.68|106.14|105.64|8
1734461590000|2024-12-17 18:53:10|106.15|105.65|106.09|105.59|106.15|105.65|106.09|105.59|11
1734461600000|2024-12-17 18:53:20|106.08|105.58|106.07|105.57|106.1|105.6|106.07|105.57|6
1734461610000|2024-12-17 18:53:30|105.99|105.49|105.97|105.47|105.99|105.49|105.95|105.45|7
1734461620000|2024-12-17 18:53:40|105.99|105.49|105.85|105.35|106.06|105.56|105.85|105.35|17
1734461630000|2024-12-17 18:53:50|105.84|105.34|105.91|105.41|105.94|105.44|105.84|105.34|8
1734461640000|2024-12-17 18:54:00|105.9|105.4|105.95|105.45|105.96|105.46|105.88|105.38|15
1734461650000|2024-12-17 18:54:10|105.96|105.46|105.96|105.46|105.96|105.46|105.89|105.39|14
1734461660000|2024-12-17 18:54:20|105.97|105.47|105.96|105.46|105.97|105.47|105.96|105.46|2
1734461670000|2024-12-17 18:54:30|105.95|105.45|105.87|105.37|105.95|105.45|105.87|105.37|10
1734461680000|2024-12-17 18:54:40|105.86|105.36|105.88|105.38|105.89|105.39|105.86|105.36|4
1734461690000|2024-12-17 18:54:50|105.95|105.45|105.88|105.38|105.95|105.45|105.88|105.38|8
1734461700000|2024-12-17 18:55:00|105.86|105.36|105.83|105.33|105.86|105.36|105.81|105.31|9
1734461710000|2024-12-17 18:55:10|105.82|105.32|105.97|105.47|105.98|105.48|105.81|105.31|13
1734461720000|2024-12-17 18:55:20|105.98|105.48|105.97|105.47|106.05|105.55|105.93|105.43|21
1734461730000|2024-12-17 18:55:30|105.96|105.46|106.01|105.51|106.06|105.56|105.93|105.43|14
1734461740000|2024-12-17 18:55:40|105.96|105.46|106.07|105.57|106.08|105.58|105.96|105.46|13
1734461750000|2024-12-17 18:55:50|106.06|105.56|106.08|105.58|106.08|105.58|106.06|105.56|5
1734461760000|2024-12-17 18:56:00|106.09|105.59|106.2|105.7|106.2|105.7|106.09|105.59|18
1734461770000|2024-12-17 18:56:10|106.28|105.78|106.24|105.74|106.29|105.79|106.19|105.69|21
1734461780000|2024-12-17 18:56:20|106.25|105.75|106.2|105.7|106.26|105.76|106.19|105.69|11
1734461790000|2024-12-17 18:56:30|106.19|105.69|106.07|105.57|106.19|105.69|106.07|105.57|12
1734461800000|2024-12-17 18:56:40|106.08|105.58|106|105.5|106.1|105.6|105.99|105.49|11
1734461810000|2024-12-17 18:56:50|106.01|105.51|106.06|105.56|106.06|105.56|106.01|105.51|8
1734461820000|2024-12-17 18:57:00|106.05|105.55|105.98|105.48|106.1|105.6|105.97|105.47|12
1734461830000|2024-12-17 18:57:10|105.97|105.47|105.98|105.48|106|105.5|105.96|105.46|11
1734461840000|2024-12-17 18:57:20|105.99|105.49|105.99|105.49|106.03|105.53|105.98|105.48|10
1734461850000|2024-12-17 18:57:30|106|105.5|105.93|105.43|106|105.5|105.89|105.39|12
1734461860000|2024-12-17 18:57:40|105.94|105.44|105.96|105.46|106|105.5|105.92|105.42|14
1734461870000|2024-12-17 18:57:50|105.98|105.48|105.97|105.47|105.98|105.48|105.97|105.47|8
1734461880000|2024-12-17 18:58:00|105.98|105.48|105.92|105.42|105.98|105.48|105.86|105.36|16
1734461890000|2024-12-17 18:58:10|105.91|105.41|105.91|105.41|105.92|105.42|105.89|105.39|6
1734461900000|2024-12-17 18:58:20|105.95|105.45|105.98|105.48|105.98|105.48|105.95|105.45|7
1734461910000|2024-12-17 18:58:30|105.99|105.49|106.08|105.58|106.08|105.58|105.99|105.49|7
1734461920000|2024-12-17 18:58:40|106.1|105.6|106.15|105.65|106.15|105.65|106.09|105.59|9
1734461930000|2024-12-17 18:58:50|106.14|105.64|106.18|105.68|106.18|105.68|106.14|105.64|3
1734461940000|2024-12-17 18:59:00|106.17|105.67|106.12|105.62|106.17|105.67|106.09|105.59|12
1734461950000|2024-12-17 18:59:10|106.11|105.61|106.06|105.56|106.11|105.61|106.05|105.55|7
1734461960000|2024-12-17 18:59:20|106.05|105.55|106.06|105.56|106.06|105.56|106.05|105.55|4
1734461970000|2024-12-17 18:59:30|106.05|105.55|106.11|105.61|106.13|105.63|106.05|105.55|8
1734461980000|2024-12-17 18:59:40|106.1|105.6|106.14|105.64|106.17|105.67|106.09|105.59|11
1734461990000|2024-12-17 18:59:50|106.13|105.63|106.07|105.57|106.13|105.63|106.07|105.57|9
1734462000000|2024-12-17 19:00:00|106.08|105.58|106.07|105.57|106.1|105.6|106.06|105.56|10
1734462010000|2024-12-17 19:00:10|106.08|105.58|106.1|105.6|106.1|105.6|106.02|105.52|13
1734462020000|2024-12-17 19:00:20|106.12|105.62|106.29|105.79|106.3|105.8|106.12|105.62|20
1734462030000|2024-12-17 19:00:30|106.3|105.8|106.3|105.8|106.34|105.84|106.29|105.79|15
1734462040000|2024-12-17 19:00:40|106.26|105.76|106.23|105.73|106.34|105.84|106.23|105.73|17
1734462050000|2024-12-17 19:00:50|106.24|105.74|106.24|105.74|106.26|105.76|106.2|105.7|15
1734462060000|2024-12-17 19:01:00|106.23|105.73|106.2|105.7|106.24|105.74|106.19|105.69|16
1734462070000|2024-12-17 19:01:10|106.19|105.69|106.18|105.68|106.25|105.75|106.16|105.66|15
1734462080000|2024-12-17 19:01:20|106.19|105.69|106.24|105.74|106.24|105.74|106.18|105.68|9
1734462090000|2024-12-17 19:01:30|106.23|105.73|106.2|105.7|106.23|105.73|106.18|105.68|12
1734462100000|2024-12-17 19:01:40|106.18|105.68|106.15|105.65|106.19|105.69|106.09|105.59|11
1734462110000|2024-12-17 19:01:50|106.14|105.64|106.05|105.55|106.14|105.64|106.05|105.55|12
1734462120000|2024-12-17 19:02:00|106.06|105.56|106.05|105.55|106.15|105.65|106.05|105.55|16
1734462130000|2024-12-17 19:02:10|106.06|105.56|106.02|105.52|106.07|105.57|106.02|105.52|10
1734462140000|2024-12-17 19:02:20|105.97|105.47|105.87|105.37|105.98|105.48|105.86|105.36|17
1734462150000|2024-12-17 19:02:30|105.86|105.36|105.97|105.47|105.97|105.47|105.85|105.35|11
1734462160000|2024-12-17 19:02:40|105.96|105.46|106.07|105.57|106.08|105.58|105.96|105.46|17
1734462170000|2024-12-17 19:02:50|106.08|105.58|106.18|105.68|106.19|105.69|106.08|105.58|14
1734462180000|2024-12-17 19:03:00|106.19|105.69|106.06|105.56|106.2|105.7|106.05|105.55|12
1734462190000|2024-12-17 19:03:10|106.05|105.55|105.99|105.49|106.05|105.55|105.96|105.46|17
1734462200000|2024-12-17 19:03:20|106.02|105.52|105.99|105.49|106.07|105.57|105.98|105.48|12
1734462210000|2024-12-17 19:03:30|105.98|105.48|106.08|105.58|106.08|105.58|105.98|105.48|10
1734462220000|2024-12-17 19:03:40|106.07|105.57|106.06|105.56|106.08|105.58|106.04|105.54|11
1734462230000|2024-12-17 19:03:50|106.04|105.54|106|105.5|106.04|105.54|105.94|105.44|13
1734462240000|2024-12-17 19:04:00|105.99|105.49|105.94|105.44|106.02|105.52|105.94|105.44|14
1734462250000|2024-12-17 19:04:10|105.89|105.39|105.99|105.49|105.99|105.49|105.89|105.39|16
1734462260000|2024-12-17 19:04:20|106|105.5|105.96|105.46|106|105.5|105.95|105.45|6
1734462270000|2024-12-17 19:04:30|105.89|105.39|105.84|105.34|105.9|105.4|105.84|105.34|7
1734462280000|2024-12-17 19:04:40|105.86|105.36|105.81|105.31|105.86|105.36|105.8|105.3|8
1734462290000|2024-12-17 19:04:50|105.8|105.3|105.75|105.25|105.8|105.3|105.75|105.25|9
1734462300000|2024-12-17 19:05:00|105.77|105.27|105.85|105.35|105.85|105.35|105.77|105.27|8
1734462310000|2024-12-17 19:05:10|105.88|105.38|105.8|105.3|105.88|105.38|105.8|105.3|11
1734462320000|2024-12-17 19:05:20|105.81|105.31|105.88|105.38|105.88|105.38|105.79|105.29|10
1734462330000|2024-12-17 19:05:30|105.89|105.39|105.97|105.47|105.97|105.47|105.87|105.37|11
1734462340000|2024-12-17 19:05:40|105.98|105.48|105.9|105.4|106.01|105.51|105.88|105.38|16
1734462350000|2024-12-17 19:05:50|105.95|105.45|105.9|105.4|105.95|105.45|105.9|105.4|16
1734462360000|2024-12-17 19:06:00|105.85|105.35|105.77|105.27|105.86|105.36|105.75|105.25|10
1734462370000|2024-12-17 19:06:10|105.76|105.26|105.66|105.16|105.76|105.26|105.64|105.14|19
1734462380000|2024-12-17 19:06:20|105.67|105.17|105.66|105.16|105.69|105.19|105.65|105.15|10
1734462390000|2024-12-17 19:06:30|105.65|105.15|105.54|105.04|105.65|105.15|105.54|105.04|13
1734462400000|2024-12-17 19:06:40|105.55|105.05|105.55|105.05|105.58|105.08|105.54|105.04|16
1734462410000|2024-12-17 19:06:50|105.54|105.04|105.57|105.07|105.57|105.07|105.54|105.04|7
1734462420000|2024-12-17 19:07:00|105.58|105.08|105.58|105.08|105.64|105.14|105.58|105.08|14
1734462430000|2024-12-17 19:07:10|105.59|105.09|105.66|105.16|105.67|105.17|105.58|105.08|12
1734462440000|2024-12-17 19:07:20|105.65|105.15|105.68|105.18|105.72|105.22|105.61|105.11|15
1734462450000|2024-12-17 19:07:30|105.67|105.17|105.62|105.12|105.67|105.17|105.61|105.11|6
1734462460000|2024-12-17 19:07:40|105.66|105.16|105.59|105.09|105.66|105.16|105.58|105.08|11
1734462470000|2024-12-17 19:07:50|105.56|105.06|105.48|104.98|105.56|105.06|105.46|104.96|9
1734462480000|2024-12-17 19:08:00|105.49|104.99|105.58|105.08|105.58|105.08|105.49|104.99|10
1734462490000|2024-12-17 19:08:10|105.57|105.07|105.51|105.01|105.59|105.09|105.51|105.01|12
1734462500000|2024-12-17 19:08:20|105.5|105|105.57|105.07|105.57|105.07|105.5|105|4
1734462510000|2024-12-17 19:08:30|105.55|105.05|105.5|105|105.57|105.07|105.5|105|10
1734462520000|2024-12-17 19:08:40|105.51|105.01|105.56|105.06|105.58|105.08|105.49|104.99|16
1734462530000|2024-12-17 19:08:50|105.53|105.03|105.44|104.94|105.53|105.03|105.43|104.93|11
1734462540000|2024-12-17 19:09:00|105.45|104.95|105.47|104.97|105.49|104.99|105.39|104.89|15
1734462550000|2024-12-17 19:09:10|105.45|104.95|105.42|104.92|105.46|104.96|105.39|104.89|13
1734462560000|2024-12-17 19:09:20|105.43|104.93|105.37|104.87|105.43|104.93|105.36|104.86|10
1734462570000|2024-12-17 19:09:30|105.36|104.86|105.35|104.85|105.39|104.89|105.35|104.85|9
1734462580000|2024-12-17 19:09:40|105.36|104.86|105.45|104.95|105.45|104.95|105.36|104.86|10
1734462590000|2024-12-17 19:09:50|105.46|104.96|105.5|105|105.5|105|105.46|104.96|7
1734462600000|2024-12-17 19:10:00|105.55|105.05|105.59|105.09|105.6|105.1|105.54|105.04|15
1734462610000|2024-12-17 19:10:10|105.6|105.1|105.87|105.37|105.89|105.39|105.6|105.1|22
1734462620000|2024-12-17 19:10:20|105.86|105.36|105.78|105.28|105.86|105.36|105.76|105.26|14
1734462630000|2024-12-17 19:10:30|105.77|105.27|105.86|105.36|105.86|105.36|105.71|105.21|16
1734462640000|2024-12-17 19:10:40|105.85|105.35|105.9|105.4|105.9|105.4|105.8|105.3|16
1734462650000|2024-12-17 19:10:50|105.95|105.45|106.02|105.52|106.08|105.58|105.95|105.45|14
1734462660000|2024-12-17 19:11:00|106.03|105.53|105.91|105.41|106.03|105.53|105.91|105.41|14
1734462670000|2024-12-17 19:11:10|105.89|105.39|105.91|105.41|105.91|105.41|105.87|105.37|10
1734462680000|2024-12-17 19:11:20|105.92|105.42|105.89|105.39|105.92|105.42|105.89|105.39|4
1734462690000|2024-12-17 19:11:30|105.9|105.4|105.92|105.42|105.96|105.46|105.89|105.39|10
1734462700000|2024-12-17 19:11:40|105.91|105.41|105.96|105.46|105.97|105.47|105.9|105.4|8
1734462710000|2024-12-17 19:11:50|105.97|105.47|105.96|105.46|105.97|105.47|105.96|105.46|2
1734462720000|2024-12-17 19:12:00|105.91|105.41|105.91|105.41|105.91|105.41|105.86|105.36|13
1734462730000|2024-12-17 19:12:10|105.9|105.4|105.96|105.46|105.97|105.47|105.89|105.39|18
1734462740000|2024-12-17 19:12:20|105.97|105.47|106.01|105.51|106.01|105.51|105.97|105.47|7
1734462750000|2024-12-17 19:12:30|106.02|105.52|106.07|105.57|106.08|105.58|106.02|105.52|10
1734462760000|2024-12-17 19:12:40|106.08|105.58|106.06|105.56|106.08|105.58|106.06|105.56|3
1734462770000|2024-12-17 19:12:50|106.07|105.57|106.09|105.59|106.12|105.62|106.07|105.57|9
1734462780000|2024-12-17 19:13:00|106.07|105.57|106.1|105.6|106.12|105.62|106.07|105.57|8
1734462790000|2024-12-17 19:13:10|106.07|105.57|106.15|105.65|106.15|105.65|106.07|105.57|6
1734462800000|2024-12-17 19:13:20|106.16|105.66|106.18|105.68|106.18|105.68|106.16|105.66|9
1734462810000|2024-12-17 19:13:30|106.19|105.69|106.3|105.8|106.3|105.8|106.18|105.68|12
1734462820000|2024-12-17 19:13:40|106.29|105.79|106.29|105.79|106.3|105.8|106.27|105.77|12
1734462830000|2024-12-17 19:13:50|106.28|105.78|106.36|105.86|106.36|105.86|106.27|105.77|13
1734462840000|2024-12-17 19:14:00|106.35|105.85|106.28|105.78|106.35|105.85|106.28|105.78|11
1734462850000|2024-12-17 19:14:10|106.27|105.77|106.26|105.76|106.28|105.78|106.25|105.75|6
1734462860000|2024-12-17 19:14:20|106.25|105.75|106.19|105.69|106.25|105.75|106.18|105.68|7
1734462870000|2024-12-17 19:14:30|106.18|105.68|106.21|105.71|106.22|105.72|106.16|105.66|11
1734462880000|2024-12-17 19:14:40|106.2|105.7|106.28|105.78|106.28|105.78|106.2|105.7|8
1734462890000|2024-12-17 19:14:50|106.27|105.77|106.23|105.73|106.27|105.77|106.23|105.73|4
1734462900000|2024-12-17 19:15:00|106.21|105.71|106.06|105.56|106.21|105.71|106.06|105.56|15
1734462910000|2024-12-17 19:15:10|106.05|105.55|106|105.5|106.05|105.55|105.98|105.48|11
1734462920000|2024-12-17 19:15:20|105.99|105.49|105.98|105.48|106|105.5|105.98|105.48|12
1734462930000|2024-12-17 19:15:30|105.99|105.49|106.05|105.55|106.07|105.57|105.99|105.49|7
1734462940000|2024-12-17 19:15:40|106.06|105.56|106.04|105.54|106.06|105.56|106.04|105.54|9
1734462950000|2024-12-17 19:15:50|106.05|105.55|106.14|105.64|106.14|105.64|106.05|105.55|9
1734462960000|2024-12-17 19:16:00|106.15|105.65|106.14|105.64|106.19|105.69|106.1|105.6|14
1734462970000|2024-12-17 19:16:10|106.15|105.65|106.25|105.75|106.25|105.75|106.15|105.65|17
1734462980000|2024-12-17 19:16:20|106.26|105.76|106.3|105.8|106.33|105.83|106.26|105.76|12
1734462990000|2024-12-17 19:16:30|106.29|105.79|106.18|105.68|106.3|105.8|106.18|105.68|11
1734463000000|2024-12-17 19:16:40|106.17|105.67|106.1|105.6|106.18|105.68|106.08|105.58|17
1734463010000|2024-12-17 19:16:50|106.13|105.63|106.14|105.64|106.16|105.66|106.13|105.63|10
1734463020000|2024-12-17 19:17:00|106.13|105.63|106.11|105.61|106.14|105.64|106.09|105.59|11
1734463030000|2024-12-17 19:17:10|106.13|105.63|106.15|105.65|106.18|105.68|106.13|105.63|13
1734463040000|2024-12-17 19:17:20|106.16|105.66|106.15|105.65|106.16|105.66|106.11|105.61|8
1734463050000|2024-12-17 19:17:30|106.1|105.6|106.09|105.59|106.11|105.61|106.08|105.58|6
1734463060000|2024-12-17 19:17:40|106.12|105.62|106.14|105.64|106.15|105.65|106.12|105.62|8
1734463070000|2024-12-17 19:17:50|106.15|105.65|106.17|105.67|106.18|105.68|106.15|105.65|5
1734463080000|2024-12-17 19:18:00|106.15|105.65|106.16|105.66|106.16|105.66|106.09|105.59|10
1734463090000|2024-12-17 19:18:10|106.14|105.64|106.07|105.57|106.14|105.64|106.07|105.57|7
1734463100000|2024-12-17 19:18:20|106.05|105.55|106.08|105.58|106.08|105.58|105.99|105.49|10
1734463110000|2024-12-17 19:18:30|106.1|105.6|106.14|105.64|106.15|105.65|106.1|105.6|9
1734463120000|2024-12-17 19:18:40|106.16|105.66|106.18|105.68|106.18|105.68|106.16|105.66|5
1734463130000|2024-12-17 19:18:50|106.19|105.69|106.14|105.64|106.19|105.69|106.14|105.64|10
1734463140000|2024-12-17 19:19:00|106.15|105.65|106.15|105.65|106.15|105.65|106.15|105.65|1
1734463150000|2024-12-17 19:19:10|106.16|105.66|106.33|105.83|106.33|105.83|106.15|105.65|17
1734463160000|2024-12-17 19:19:20|106.34|105.84|106.27|105.77|106.35|105.85|106.27|105.77|18
1734463170000|2024-12-17 19:19:30|106.26|105.76|106.28|105.78|106.28|105.78|106.26|105.76|7
1734463180000|2024-12-17 19:19:40|106.29|105.79|106.37|105.87|106.37|105.87|106.28|105.78|9
1734463190000|2024-12-17 19:19:50|106.38|105.88|106.38|105.88|106.41|105.91|106.37|105.87|10
1734463200000|2024-12-17 19:20:00|106.37|105.87|106.27|105.77|106.38|105.88|106.26|105.76|12
1734463210000|2024-12-17 19:20:10|106.28|105.78|106.26|105.76|106.28|105.78|106.23|105.73|10
1734463220000|2024-12-17 19:20:20|106.27|105.77|106.12|105.62|106.27|105.77|106.11|105.61|14
1734463230000|2024-12-17 19:20:30|106.15|105.65|106.09|105.59|106.15|105.65|106.09|105.59|13
1734463240000|2024-12-17 19:20:40|106.1|105.6|105.99|105.49|106.1|105.6|105.99|105.49|18
1734463250000|2024-12-17 19:20:50|106|105.5|106.07|105.57|106.09|105.59|106|105.5|19
1734463260000|2024-12-17 19:21:00|106.06|105.56|106.17|105.67|106.18|105.68|106.05|105.55|13
1734463270000|2024-12-17 19:21:10|106.18|105.68|106.14|105.64|106.18|105.68|106.14|105.64|8
1734463280000|2024-12-17 19:21:20|106.12|105.62|106.18|105.68|106.2|105.7|106.12|105.62|11
1734463290000|2024-12-17 19:21:30|106.17|105.67|106.16|105.66|106.21|105.71|106.16|105.66|18
1734463300000|2024-12-17 19:21:40|106.15|105.65|106.16|105.66|106.17|105.67|106.14|105.64|6
1734463310000|2024-12-17 19:21:50|106.15|105.65|106.15|105.65|106.18|105.68|106.15|105.65|6
1734463320000|2024-12-17 19:22:00|106.14|105.64|106.17|105.67|106.2|105.7|106.14|105.64|16
1734463330000|2024-12-17 19:22:10|106.18|105.68|106.24|105.74|106.25|105.75|106.16|105.66|10
1734463340000|2024-12-17 19:22:20|106.2|105.7|106.15|105.65|106.24|105.74|106.15|105.65|12
1734463350000|2024-12-17 19:22:30|106.16|105.66|106.18|105.68|106.18|105.68|106.16|105.66|7
1734463360000|2024-12-17 19:22:40|106.17|105.67|106.17|105.67|106.18|105.68|106.15|105.65|7
1734463370000|2024-12-17 19:22:50|106.18|105.68|106.19|105.69|106.2|105.7|106.18|105.68|4
1734463380000|2024-12-17 19:23:00|106.18|105.68|106.15|105.65|106.19|105.69|106.14|105.64|12
1734463390000|2024-12-17 19:23:10|106.14|105.64|106.11|105.61|106.14|105.64|106.1|105.6|6
1734463400000|2024-12-17 19:23:20|106.1|105.6|106.13|105.63|106.13|105.63|106.1|105.6|3
1734463410000|2024-12-17 19:23:30|106.15|105.65|106.21|105.71|106.22|105.72|106.15|105.65|8
1734463420000|2024-12-17 19:23:40|106.22|105.72|106.2|105.7|106.24|105.74|106.2|105.7|8
1734463430000|2024-12-17 19:23:50|106.19|105.69|106.23|105.73|106.23|105.73|106.18|105.68|6
1734463440000|2024-12-17 19:24:00|106.24|105.74|106.18|105.68|106.25|105.75|106.18|105.68|11
1734463450000|2024-12-17 19:24:10|106.19|105.69|106.28|105.78|106.28|105.78|106.19|105.69|9
1734463460000|2024-12-17 19:24:20|106.27|105.77|106.26|105.76|106.29|105.79|106.26|105.76|6
1734463470000|2024-12-17 19:24:30|106.27|105.77|106.38|105.88|106.39|105.89|106.27|105.77|11
1734463480000|2024-12-17 19:24:40|106.4|105.9|106.46|105.96|106.47|105.97|106.4|105.9|8
1734463490000|2024-12-17 19:24:50|106.47|105.97|106.49|105.99|106.49|105.99|106.46|105.96|4
1734463500000|2024-12-17 19:25:00|106.48|105.98|106.38|105.88|106.48|105.98|106.38|105.88|14
1734463510000|2024-12-17 19:25:10|106.39|105.89|106.4|105.9|106.41|105.91|106.37|105.87|10
1734463520000|2024-12-17 19:25:20|106.41|105.91|106.41|105.91|106.41|105.91|106.41|105.91|1
1734463530000|2024-12-17 19:25:30|106.4|105.9|106.46|105.96|106.46|105.96|106.4|105.9|8
1734463540000|2024-12-17 19:25:40|106.49|105.99|106.56|106.06|106.56|106.06|106.49|105.99|6
1734463550000|2024-12-17 19:25:50|106.57|106.07|106.59|106.09|106.6|106.1|106.57|106.07|12
1734463560000|2024-12-17 19:26:00|106.6|106.1|106.59|106.09|106.64|106.14|106.58|106.08|8
1734463570000|2024-12-17 19:26:10|106.6|106.1|106.59|106.09|106.6|106.1|106.58|106.08|4
1734463580000|2024-12-17 19:26:20|106.57|106.07|106.56|106.06|106.58|106.08|106.56|106.06|10
1734463590000|2024-12-17 19:26:30|106.55|106.05|106.55|106.05|106.58|106.08|106.55|106.05|5
1734463600000|2024-12-17 19:26:40|106.57|106.07|106.56|106.06|106.58|106.08|106.56|106.06|6
1734463610000|2024-12-17 19:26:50|106.55|106.05|106.56|106.06|106.56|106.06|106.54|106.04|3
1734463620000|2024-12-17 19:27:00|106.55|106.05|106.68|106.18|106.7|106.2|106.55|106.05|19
1734463630000|2024-12-17 19:27:10|106.69|106.19|106.78|106.28|106.78|106.28|106.69|106.19|16
1734463640000|2024-12-17 19:27:20|106.77|106.27|106.93|106.43|106.93|106.43|106.77|106.27|17
1734463650000|2024-12-17 19:27:30|106.94|106.44|106.77|106.27|106.94|106.44|106.77|106.27|16
1734463660000|2024-12-17 19:27:40|106.78|106.28|106.76|106.26|106.78|106.28|106.76|106.26|9
1734463670000|2024-12-17 19:27:50|106.79|106.29|106.76|106.26|106.79|106.29|106.76|106.26|4
1734463680000|2024-12-17 19:28:00|106.75|106.25|106.66|106.16|106.75|106.25|106.66|106.16|7
1734463690000|2024-12-17 19:28:10|106.69|106.19|106.59|106.09|106.69|106.19|106.59|106.09|11
1734463700000|2024-12-17 19:28:20|106.58|106.08|106.54|106.04|106.58|106.08|106.54|106.04|16
1734463710000|2024-12-17 19:28:30|106.49|105.99|106.55|106.05|106.56|106.06|106.49|105.99|7
1734463720000|2024-12-17 19:28:40|106.54|106.04|106.51|106.01|106.55|106.05|106.47|105.97|17
1734463730000|2024-12-17 19:28:50|106.5|106|106.35|105.85|106.51|106.01|106.35|105.85|11
1734463740000|2024-12-17 19:29:00|106.37|105.87|106.44|105.94|106.45|105.95|106.37|105.87|5
1734463750000|2024-12-17 19:29:10|106.42|105.92|106.4|105.9|106.42|105.92|106.34|105.84|11
1734463760000|2024-12-17 19:29:20|106.38|105.88|106.38|105.88|106.38|105.88|106.37|105.87|3
1734463770000|2024-12-17 19:29:30|106.36|105.86|106.37|105.87|106.37|105.87|106.31|105.81|7
1734463780000|2024-12-17 19:29:40|106.38|105.88|106.38|105.88|106.38|105.88|106.38|105.88|1
1734463790000|2024-12-17 19:29:50|106.4|105.9|106.38|105.88|106.4|105.9|106.38|105.88|3
1734463800000|2024-12-17 19:30:00|106.37|105.87|106.31|105.81|106.37|105.87|106.28|105.78|9
1734463810000|2024-12-17 19:30:10|106.26|105.76|106.31|105.81|106.31|105.81|106.26|105.76|5
1734463820000|2024-12-17 19:30:20|106.33|105.83|106.35|105.85|106.36|105.86|106.33|105.83|7
1734463830000|2024-12-17 19:30:30|106.34|105.84|106.25|105.75|106.34|105.84|106.25|105.75|11
1734463840000|2024-12-17 19:30:40|106.24|105.74|106.24|105.74|106.24|105.74|106.2|105.7|11
1734463850000|2024-12-17 19:30:50|106.23|105.73|106.13|105.63|106.24|105.74|106.13|105.63|9
1734463860000|2024-12-17 19:31:00|106.04|105.54|106.02|105.52|106.07|105.57|105.96|105.46|18
1734463870000|2024-12-17 19:31:10|105.97|105.47|105.92|105.42|105.97|105.47|105.91|105.41|11
1734463880000|2024-12-17 19:31:20|105.93|105.43|105.95|105.45|105.95|105.45|105.92|105.42|7
1734463890000|2024-12-17 19:31:30|105.94|105.44|105.98|105.48|105.98|105.48|105.93|105.43|6
1734463900000|2024-12-17 19:31:40|106.04|105.54|105.98|105.48|106.04|105.54|105.95|105.45|13
1734463910000|2024-12-17 19:31:50|105.97|105.47|106.05|105.55|106.05|105.55|105.93|105.43|9
1734463920000|2024-12-17 19:32:00|106.06|105.56|106.03|105.53|106.1|105.6|106.03|105.53|17
1734463930000|2024-12-17 19:32:10|106.02|105.52|106.08|105.58|106.08|105.58|105.97|105.47|9
1734463940000|2024-12-17 19:32:20|106.07|105.57|106.1|105.6|106.1|105.6|106.06|105.56|9
1734463950000|2024-12-17 19:32:30|106.06|105.56|106.02|105.52|106.07|105.57|106.02|105.52|9
1734463960000|2024-12-17 19:32:40|106.01|105.51|106.07|105.57|106.08|105.58|106.01|105.51|8
1734463970000|2024-12-17 19:32:50|106.09|105.59|106.07|105.57|106.09|105.59|106.07|105.57|9
1734463980000|2024-12-17 19:33:00|106.08|105.58|106.07|105.57|106.13|105.63|106.06|105.56|12
1734463990000|2024-12-17 19:33:10|106.12|105.62|106.2|105.7|106.2|105.7|106.12|105.62|9
1734464000000|2024-12-17 19:33:20|106.21|105.71|106.16|105.66|106.22|105.72|106.14|105.64|8
1734464010000|2024-12-17 19:33:30|106.17|105.67|106.22|105.72|106.23|105.73|106.15|105.65|7
1734464020000|2024-12-17 19:33:40|106.23|105.73|106.2|105.7|106.23|105.73|106.2|105.7|6
1734464030000|2024-12-17 19:33:50|106.21|105.71|106.21|105.71|106.25|105.75|106.21|105.71|4
1734464040000|2024-12-17 19:34:00|106.2|105.7|106.2|105.7|106.23|105.73|106.18|105.68|9
1734464050000|2024-12-17 19:34:10|106.19|105.69|106.17|105.67|106.24|105.74|106.17|105.67|13
1734464060000|2024-12-17 19:34:20|106.18|105.68|106.13|105.63|106.18|105.68|106.13|105.63|6
1734464070000|2024-12-17 19:34:30|106.14|105.64|106.13|105.63|106.14|105.64|106.13|105.63|4
1734464080000|2024-12-17 19:34:40|106.12|105.62|106.1|105.6|106.13|105.63|106.07|105.57|9
1734464090000|2024-12-17 19:34:50|106.09|105.59|106.06|105.56|106.09|105.59|106.05|105.55|9
1734464100000|2024-12-17 19:35:00|106.05|105.55|105.96|105.46|106.08|105.58|105.95|105.45|13
1734464110000|2024-12-17 19:35:10|105.97|105.47|106.08|105.58|106.08|105.58|105.97|105.47|9
1734464120000|2024-12-17 19:35:20|106.07|105.57|106.06|105.56|106.08|105.58|106.05|105.55|9
1734464130000|2024-12-17 19:35:30|106.05|105.55|106.05|105.55|106.05|105.55|106.03|105.53|5
1734464140000|2024-12-17 19:35:40|106.04|105.54|105.9|105.4|106.04|105.54|105.89|105.39|10
1734464150000|2024-12-17 19:35:50|105.89|105.39|105.82|105.32|105.89|105.39|105.82|105.32|15
1734464160000|2024-12-17 19:36:00|105.83|105.33|105.73|105.23|105.86|105.36|105.73|105.23|16
1734464170000|2024-12-17 19:36:10|105.72|105.22|105.79|105.29|105.83|105.33|105.72|105.22|18
1734464180000|2024-12-17 19:36:20|105.78|105.28|105.86|105.36|105.88|105.38|105.78|105.28|14
1734464190000|2024-12-17 19:36:30|105.87|105.37|105.92|105.42|105.93|105.43|105.87|105.37|6
1734464200000|2024-12-17 19:36:40|105.91|105.41|105.93|105.43|105.93|105.43|105.91|105.41|3
1734464210000|2024-12-17 19:36:50|105.92|105.42|105.92|105.42|105.93|105.43|105.91|105.41|7
1734464220000|2024-12-17 19:37:00|105.93|105.43|106.01|105.51|106.01|105.51|105.92|105.42|7
1734464230000|2024-12-17 19:37:10|105.98|105.48|105.97|105.47|105.98|105.48|105.97|105.47|2
1734464240000|2024-12-17 19:37:20|105.96|105.46|105.9|105.4|105.98|105.48|105.89|105.39|16
1734464250000|2024-12-17 19:37:30|105.91|105.41|105.91|105.41|105.92|105.42|105.9|105.4|7
1734464270000|2024-12-17 19:37:50|105.92|105.42|105.92|105.42|105.92|105.42|105.92|105.42|1
1734464280000|2024-12-17 19:38:00|105.91|105.41|105.9|105.4|105.93|105.43|105.89|105.39|12
1734464290000|2024-12-17 19:38:10|105.91|105.41|106.01|105.51|106.01|105.51|105.91|105.41|11
1734464300000|2024-12-17 19:38:20|105.94|105.44|106|105.5|106.03|105.53|105.93|105.43|13
1734464310000|2024-12-17 19:38:30|105.99|105.49|105.95|105.45|106.03|105.53|105.95|105.45|15
1734464320000|2024-12-17 19:38:40|105.96|105.46|106.03|105.53|106.03|105.53|105.95|105.45|7
1734464330000|2024-12-17 19:38:50|106.04|105.54|106.02|105.52|106.04|105.54|105.99|105.49|10
1734464340000|2024-12-17 19:39:00|106.01|105.51|106.04|105.54|106.05|105.55|106.01|105.51|7
1734464350000|2024-12-17 19:39:10|106.05|105.55|106.17|105.67|106.17|105.67|106.05|105.55|13
1734464360000|2024-12-17 19:39:20|106.24|105.74|106.18|105.68|106.25|105.75|106.18|105.68|7
1734464370000|2024-12-17 19:39:30|106.17|105.67|106.14|105.64|106.17|105.67|106.14|105.64|5
1734464380000|2024-12-17 19:39:40|106.13|105.63|106.08|105.58|106.13|105.63|106.08|105.58|11
1734464390000|2024-12-17 19:39:50|106.09|105.59|106.06|105.56|106.11|105.61|106.06|105.56|9
1734464400000|2024-12-17 19:40:00|106.07|105.57|106.11|105.61|106.11|105.61|106.07|105.57|14
1734464410000|2024-12-17 19:40:10|106.12|105.62|106.07|105.57|106.14|105.64|106.07|105.57|11
1734464420000|2024-12-17 19:40:20|106.08|105.58|106.12|105.62|106.12|105.62|106.08|105.58|3
1734464430000|2024-12-17 19:40:30|106.13|105.63|106.17|105.67|106.18|105.68|106.13|105.63|3
1734464440000|2024-12-17 19:40:40|106.15|105.65|106.08|105.58|106.15|105.65|106.08|105.58|11
1734464450000|2024-12-17 19:40:50|106.09|105.59|106.13|105.63|106.15|105.65|106.09|105.59|6
1734464460000|2024-12-17 19:41:00|106.12|105.62|106.07|105.57|106.17|105.67|106.07|105.57|9
1734464470000|2024-12-17 19:41:10|106.08|105.58|106.08|105.58|106.13|105.63|106.04|105.54|16
1734464480000|2024-12-17 19:41:20|106.07|105.57|106.05|105.55|106.07|105.57|106.04|105.54|8
1734464490000|2024-12-17 19:41:30|106.08|105.58|106.05|105.55|106.08|105.58|106.05|105.55|5
1734464500000|2024-12-17 19:41:40|106.06|105.56|106.02|105.52|106.06|105.56|106.02|105.52|4
1734464510000|2024-12-17 19:41:50|105.98|105.48|106.05|105.55|106.05|105.55|105.98|105.48|6
1734464520000|2024-12-17 19:42:00|106.04|105.54|106.01|105.51|106.05|105.55|106.01|105.51|9
1734464530000|2024-12-17 19:42:10|106|105.5|106.02|105.52|106.02|105.52|105.95|105.45|10
1734464540000|2024-12-17 19:42:20|106.04|105.54|106.06|105.56|106.06|105.56|106.04|105.54|7
1734464550000|2024-12-17 19:42:30|106.05|105.55|106.03|105.53|106.05|105.55|106.02|105.52|5
1734464560000|2024-12-17 19:42:40|106.04|105.54|106|105.5|106.04|105.54|106|105.5|10
1734464570000|2024-12-17 19:42:50|105.99|105.49|105.97|105.47|106|105.5|105.97|105.47|5
1734464580000|2024-12-17 19:43:00|105.98|105.48|106.03|105.53|106.06|105.56|105.98|105.48|5
1734464590000|2024-12-17 19:43:10|106.04|105.54|106.03|105.53|106.06|105.56|106.02|105.52|6
1734464600000|2024-12-17 19:43:20|106.02|105.52|105.99|105.49|106.05|105.55|105.99|105.49|9
1734464610000|2024-12-17 19:43:30|105.98|105.48|105.97|105.47|105.98|105.48|105.96|105.46|3
1734464620000|2024-12-17 19:43:40|105.96|105.46|106.05|105.55|106.05|105.55|105.96|105.46|8
1734464630000|2024-12-17 19:43:50|106.06|105.56|106.05|105.55|106.06|105.56|106.05|105.55|2
1734464640000|2024-12-17 19:44:00|106.04|105.54|106.14|105.64|106.14|105.64|106.03|105.53|13
1734464650000|2024-12-17 19:44:10|106.15|105.65|106.16|105.66|106.18|105.68|106.14|105.64|12
1734464660000|2024-12-17 19:44:20|106.15|105.65|106.13|105.63|106.15|105.65|106.13|105.63|5
1734464670000|2024-12-17 19:44:30|106.12|105.62|106.15|105.65|106.15|105.65|106.08|105.58|6
1734464680000|2024-12-17 19:44:40|106.14|105.64|106.13|105.63|106.18|105.68|106.09|105.59|16
1734464690000|2024-12-17 19:44:50|106.14|105.64|106.19|105.69|106.19|105.69|106.13|105.63|9
1734464700000|2024-12-17 19:45:00|106.18|105.68|106.31|105.81|106.31|105.81|106.18|105.68|11
1734464710000|2024-12-17 19:45:10|106.3|105.8|106.45|105.95|106.45|105.95|106.3|105.8|18
1734464720000|2024-12-17 19:45:20|106.46|105.96|106.56|106.06|106.57|106.07|106.46|105.96|12
1734464730000|2024-12-17 19:45:30|106.57|106.07|106.45|105.95|106.65|106.15|106.45|105.95|16
1734464740000|2024-12-17 19:45:40|106.46|105.96|106.42|105.92|106.46|105.96|106.41|105.91|8
1734464750000|2024-12-17 19:45:50|106.41|105.91|106.45|105.95|106.46|105.96|106.36|105.86|17
1734464760000|2024-12-17 19:46:00|106.46|105.96|106.43|105.93|106.46|105.96|106.43|105.93|6
1734464770000|2024-12-17 19:46:10|106.45|105.95|106.38|105.88|106.48|105.98|106.38|105.88|11
1734464780000|2024-12-17 19:46:20|106.39|105.89|106.43|105.93|106.45|105.95|106.39|105.89|11
1734464790000|2024-12-17 19:46:30|106.41|105.91|106.43|105.93|106.44|105.94|106.38|105.88|7
1734464800000|2024-12-17 19:46:40|106.42|105.92|106.47|105.97|106.48|105.98|106.42|105.92|13
1734464810000|2024-12-17 19:46:50|106.48|105.98|106.47|105.97|106.48|105.98|106.44|105.94|8
1734464820000|2024-12-17 19:47:00|106.46|105.96|106.43|105.93|106.48|105.98|106.43|105.93|8
1734464830000|2024-12-17 19:47:10|106.38|105.88|106.43|105.93|106.48|105.98|106.37|105.87|12
1734464840000|2024-12-17 19:47:20|106.45|105.95|106.44|105.94|106.48|105.98|106.44|105.94|7
1734464850000|2024-12-17 19:47:30|106.46|105.96|106.46|105.96|106.49|105.99|106.45|105.95|8
1734464860000|2024-12-17 19:47:40|106.47|105.97|106.44|105.94|106.47|105.97|106.43|105.93|10
1734464870000|2024-12-17 19:47:50|106.43|105.93|106.34|105.84|106.43|105.93|106.34|105.84|9
1734464880000|2024-12-17 19:48:00|106.33|105.83|106.42|105.92|106.44|105.94|106.33|105.83|15
1734464890000|2024-12-17 19:48:10|106.43|105.93|106.44|105.94|106.44|105.94|106.35|105.85|11
1734464900000|2024-12-17 19:48:20|106.45|105.95|106.47|105.97|106.47|105.97|106.44|105.94|5
1734464910000|2024-12-17 19:48:30|106.46|105.96|106.51|106.01|106.52|106.02|106.46|105.96|5
1734464920000|2024-12-17 19:48:40|106.47|105.97|106.43|105.93|106.47|105.97|106.42|105.92|9
1734464930000|2024-12-17 19:48:50|106.44|105.94|106.45|105.95|106.45|105.95|106.43|105.93|8
1734464940000|2024-12-17 19:49:00|106.44|105.94|106.45|105.95|106.55|106.05|106.44|105.94|15
1734464950000|2024-12-17 19:49:10|106.46|105.96|106.5|106|106.51|106.01|106.46|105.96|14
1734464960000|2024-12-17 19:49:20|106.51|106.01|106.51|106.01|106.51|106.01|106.5|106|5
1734464970000|2024-12-17 19:49:30|106.53|106.03|106.55|106.05|106.55|106.05|106.53|106.03|4
1734464980000|2024-12-17 19:49:40|106.54|106.04|106.54|106.04|106.54|106.04|106.51|106.01|8
1734464990000|2024-12-17 19:49:50|106.53|106.03|106.45|105.95|106.54|106.04|106.45|105.95|12
1734465000000|2024-12-17 19:50:00|106.44|105.94|106.48|105.98|106.54|106.04|106.44|105.94|16
1734465010000|2024-12-17 19:50:10|106.47|105.97|106.54|106.04|106.54|106.04|106.47|105.97|9
1734465020000|2024-12-17 19:50:20|106.53|106.03|106.63|106.13|106.64|106.14|106.53|106.03|7
1734465030000|2024-12-17 19:50:30|106.64|106.14|106.63|106.13|106.64|106.14|106.62|106.12|4
1734465040000|2024-12-17 19:50:40|106.54|106.04|106.54|106.04|106.55|106.05|106.5|106|11
1734465050000|2024-12-17 19:50:50|106.53|106.03|106.51|106.01|106.53|106.03|106.51|106.01|3
1734465060000|2024-12-17 19:51:00|106.5|106|106.45|105.95|106.52|106.02|106.45|105.95|6
1734465070000|2024-12-17 19:51:10|106.44|105.94|106.52|106.02|106.54|106.04|106.44|105.94|12
1734465080000|2024-12-17 19:51:20|106.53|106.03|106.53|106.03|106.54|106.04|106.53|106.03|7
1734465090000|2024-12-17 19:51:30|106.51|106.01|106.65|106.15|106.65|106.15|106.48|105.98|14
1734465100000|2024-12-17 19:51:40|106.64|106.14|106.51|106.01|106.64|106.14|106.51|106.01|14
1734465110000|2024-12-17 19:51:50|106.52|106.02|106.62|106.12|106.62|106.12|106.51|106.01|9
1734465120000|2024-12-17 19:52:00|106.61|106.11|106.58|106.08|106.63|106.13|106.58|106.08|11
1734465130000|2024-12-17 19:52:10|106.59|106.09|106.57|106.07|106.62|106.12|106.56|106.06|8
1734465140000|2024-12-17 19:52:20|106.61|106.11|106.55|106.05|106.61|106.11|106.55|106.05|7
1734465150000|2024-12-17 19:52:30|106.54|106.04|106.45|105.95|106.54|106.04|106.45|105.95|8
1734465160000|2024-12-17 19:52:40|106.43|105.93|106.44|105.94|106.47|105.97|106.43|105.93|9
1734465170000|2024-12-17 19:52:50|106.45|105.95|106.44|105.94|106.45|105.95|106.43|105.93|8
1734465180000|2024-12-17 19:53:00|106.45|105.95|106.42|105.92|106.46|105.96|106.42|105.92|9
1734465190000|2024-12-17 19:53:10|106.41|105.91|106.33|105.83|106.41|105.91|106.33|105.83|12
1734465200000|2024-12-17 19:53:20|106.34|105.84|106.42|105.92|106.43|105.93|106.34|105.84|11
1734465210000|2024-12-17 19:53:30|106.41|105.91|106.36|105.86|106.41|105.91|106.35|105.85|6
1734465220000|2024-12-17 19:53:40|106.35|105.85|106.34|105.84|106.35|105.85|106.34|105.84|6
1734465230000|2024-12-17 19:53:50|106.33|105.83|106.32|105.82|106.34|105.84|106.31|105.81|11
1734465240000|2024-12-17 19:54:00|106.35|105.85|106.38|105.88|106.38|105.88|106.34|105.84|9
1734465250000|2024-12-17 19:54:10|106.43|105.93|106.46|105.96|106.46|105.96|106.42|105.92|9
1734465260000|2024-12-17 19:54:20|106.47|105.97|106.54|106.04|106.54|106.04|106.46|105.96|16
1734465270000|2024-12-17 19:54:30|106.52|106.02|106.52|106.02|106.53|106.03|106.51|106.01|5
1734465280000|2024-12-17 19:54:40|106.51|106.01|106.54|106.04|106.55|106.05|106.49|105.99|12
1734465290000|2024-12-17 19:54:50|106.55|106.05|106.56|106.06|106.62|106.12|106.55|106.05|6
1734465300000|2024-12-17 19:55:00|106.57|106.07|106.54|106.04|106.58|106.08|106.53|106.03|8
1734465310000|2024-12-17 19:55:10|106.53|106.03|106.53|106.03|106.57|106.07|106.52|106.02|13
1734465320000|2024-12-17 19:55:20|106.52|106.02|106.5|106|106.54|106.04|106.5|106|11
1734465330000|2024-12-17 19:55:30|106.51|106.01|106.57|106.07|106.58|106.08|106.51|106.01|10
1734465340000|2024-12-17 19:55:40|106.58|106.08|106.61|106.11|106.64|106.14|106.57|106.07|5
1734465350000|2024-12-17 19:55:50|106.6|106.1|106.62|106.12|106.62|106.12|106.59|106.09|7
1734465360000|2024-12-17 19:56:00|106.61|106.11|106.43|105.93|106.62|106.12|106.43|105.93|13
1734465370000|2024-12-17 19:56:10|106.44|105.94|106.44|105.94|106.45|105.95|106.43|105.93|16
1734465380000|2024-12-17 19:56:20|106.45|105.95|106.48|105.98|106.49|105.99|106.45|105.95|9
1734465390000|2024-12-17 19:56:30|106.47|105.97|106.45|105.95|106.47|105.97|106.44|105.94|5
1734465410000|2024-12-17 19:56:50|106.43|105.93|106.45|105.95|106.45|105.95|106.42|105.92|10
1734465420000|2024-12-17 19:57:00|106.46|105.96|106.44|105.94|106.46|105.96|106.44|105.94|3
1734465430000|2024-12-17 19:57:10|106.43|105.93|106.43|105.93|106.44|105.94|106.41|105.91|12
1734465440000|2024-12-17 19:57:20|106.44|105.94|106.44|105.94|106.44|105.94|106.43|105.93|5
1734465450000|2024-12-17 19:57:30|106.43|105.93|106.48|105.98|106.48|105.98|106.42|105.92|7
1734465480000|2024-12-17 19:58:00|106.47|105.97|106.47|105.97|106.48|105.98|106.44|105.94|10
1734465490000|2024-12-17 19:58:10|106.48|105.98|106.47|105.97|106.49|105.99|106.47|105.97|4
1734465500000|2024-12-17 19:58:20|106.48|105.98|106.55|106.05|106.56|106.06|106.48|105.98|6
1734465520000|2024-12-17 19:58:40|106.56|106.06|106.58|106.08|106.63|106.13|106.56|106.06|10
1734465530000|2024-12-17 19:58:50|106.57|106.07|106.58|106.08|106.58|106.08|106.57|106.07|2
1734465540000|2024-12-17 19:59:00|106.59|106.09|106.56|106.06|106.62|106.12|106.56|106.06|4
1734465550000|2024-12-17 19:59:10|106.57|106.07|106.63|106.13|106.63|106.13|106.57|106.07|7
1734465560000|2024-12-17 19:59:20|106.62|106.12|106.61|106.11|106.62|106.12|106.61|106.11|4
1734465570000|2024-12-17 19:59:30|106.6|106.1|106.62|106.12|106.63|106.13|106.6|106.1|4
1734465580000|2024-12-17 19:59:40|106.61|106.11|106.61|106.11|106.61|106.11|106.58|106.08|6
1734465590000|2024-12-17 19:59:50|106.62|106.12|106.63|106.13|106.63|106.13|106.62|106.12|4
1734465600000|2024-12-17 20:00:00|106.64|106.14|106.73|106.23|106.73|106.23|106.64|106.14|7
1734465610000|2024-12-17 20:00:10|106.77|106.27|106.85|106.35|106.86|106.36|106.75|106.25|25
1734465620000|2024-12-17 20:00:20|106.86|106.36|106.94|106.44|106.94|106.44|106.86|106.36|10
1734465630000|2024-12-17 20:00:30|106.95|106.45|107.02|106.52|107.02|106.52|106.95|106.45|13
1734465640000|2024-12-17 20:00:40|107.01|106.51|106.97|106.47|107.01|106.51|106.96|106.46|11
1734465650000|2024-12-17 20:00:50|106.98|106.48|106.95|106.45|106.98|106.48|106.93|106.43|11
1734465660000|2024-12-17 20:01:00|106.96|106.46|107.07|106.57|107.07|106.57|106.95|106.45|12
1734465670000|2024-12-17 20:01:10|107.06|106.56|107.15|106.65|107.2|106.7|107.06|106.56|14
1734465680000|2024-12-17 20:01:20|107.14|106.64|107.25|106.75|107.25|106.75|107.13|106.63|10
1734465690000|2024-12-17 20:01:30|107.24|106.74|107.23|106.73|107.25|106.75|107.23|106.73|4
1734465700000|2024-12-17 20:01:40|107.22|106.72|107.22|106.72|107.25|106.75|107.22|106.72|8
1734465710000|2024-12-17 20:01:50|107.23|106.73|107.21|106.71|107.23|106.73|107.16|106.66|13
1734465720000|2024-12-17 20:02:00|107.22|106.72|107.3|106.8|107.3|106.8|107.22|106.72|9
1734465730000|2024-12-17 20:02:10|107.31|106.81|107.25|106.75|107.32|106.82|107.25|106.75|9
1734465740000|2024-12-17 20:02:20|107.27|106.77|107.26|106.76|107.32|106.82|107.26|106.76|8
1734465750000|2024-12-17 20:02:30|107.25|106.75|107.11|106.61|107.25|106.75|107.11|106.61|9
1734465760000|2024-12-17 20:02:40|107.12|106.62|107.12|106.62|107.12|106.62|107.11|106.61|3
1734465770000|2024-12-17 20:02:50|107.11|106.61|107.12|106.62|107.12|106.62|107.08|106.58|12
1734465780000|2024-12-17 20:03:00|107.11|106.61|107.12|106.62|107.14|106.64|107.11|106.61|13
1734465790000|2024-12-17 20:03:10|107.13|106.63|107.16|106.66|107.16|106.66|107.11|106.61|10
1734465800000|2024-12-17 20:03:20|107.15|106.65|107.07|106.57|107.15|106.65|107.06|106.56|12
1734465810000|2024-12-17 20:03:30|107.06|106.56|107.05|106.55|107.06|106.56|107.03|106.53|13
1734465820000|2024-12-17 20:03:40|107.04|106.54|106.91|106.41|107.04|106.54|106.9|106.4|12
1734465830000|2024-12-17 20:03:50|106.93|106.43|106.95|106.45|106.97|106.47|106.92|106.42|8
1734465840000|2024-12-17 20:04:00|106.96|106.46|107.02|106.52|107.04|106.54|106.96|106.46|9
1734465850000|2024-12-17 20:04:10|107.03|106.53|107.05|106.55|107.05|106.55|106.97|106.47|8
1734465860000|2024-12-17 20:04:20|107.06|106.56|107.05|106.55|107.08|106.58|107.05|106.55|5
1734465870000|2024-12-17 20:04:30|107.04|106.54|107.12|106.62|107.12|106.62|107.04|106.54|11
1734465880000|2024-12-17 20:04:40|107.13|106.63|107.05|106.55|107.13|106.63|107.05|106.55|5
1734465890000|2024-12-17 20:04:50|107.04|106.54|107.03|106.53|107.04|106.54|107.01|106.51|9
1734465900000|2024-12-17 20:05:00|107.04|106.54|106.92|106.42|107.04|106.54|106.92|106.42|11
1734465910000|2024-12-17 20:05:10|106.9|106.4|106.95|106.45|106.96|106.46|106.86|106.36|15
1734465920000|2024-12-17 20:05:20|106.96|106.46|106.92|106.42|106.96|106.46|106.87|106.37|17
1734465930000|2024-12-17 20:05:30|106.91|106.41|106.83|106.33|106.92|106.42|106.83|106.33|9
1734465940000|2024-12-17 20:05:40|106.82|106.32|106.83|106.33|106.83|106.33|106.79|106.29|10
1734465950000|2024-12-17 20:05:50|106.81|106.31|106.71|106.21|106.81|106.31|106.71|106.21|11
1734465960000|2024-12-17 20:06:00|106.7|106.2|106.68|106.18|106.72|106.22|106.65|106.15|9
1734465970000|2024-12-17 20:06:10|106.69|106.19|106.71|106.21|106.73|106.23|106.69|106.19|9
1734465980000|2024-12-17 20:06:20|106.7|106.2|106.63|106.13|106.7|106.2|106.59|106.09|13
1734465990000|2024-12-17 20:06:30|106.64|106.14|106.59|106.09|106.65|106.15|106.59|106.09|13
1734466000000|2024-12-17 20:06:40|106.58|106.08|106.55|106.05|106.58|106.08|106.5|106|16
1734466010000|2024-12-17 20:06:50|106.56|106.06|106.53|106.03|106.64|106.14|106.52|106.02|17
1734466020000|2024-12-17 20:07:00|106.56|106.06|106.57|106.07|106.57|106.07|106.53|106.03|5
1734466030000|2024-12-17 20:07:10|106.56|106.06|106.53|106.03|106.56|106.06|106.5|106|9
1734466040000|2024-12-17 20:07:20|106.54|106.04|106.55|106.05|106.55|106.05|106.52|106.02|10
1734466050000|2024-12-17 20:07:30|106.54|106.04|106.54|106.04|106.57|106.07|106.53|106.03|13
1734466060000|2024-12-17 20:07:40|106.55|106.05|106.51|106.01|106.55|106.05|106.51|106.01|7
1734466070000|2024-12-17 20:07:50|106.5|106|106.44|105.94|106.5|106|106.44|105.94|4
1734466080000|2024-12-17 20:08:00|106.42|105.92|106.38|105.88|106.42|105.92|106.34|105.84|12
1734466090000|2024-12-17 20:08:10|106.37|105.87|106.34|105.84|106.37|105.87|106.33|105.83|6
1734466100000|2024-12-17 20:08:20|106.35|105.85|106.44|105.94|106.44|105.94|106.34|105.84|7
1734466110000|2024-12-17 20:08:30|106.45|105.95|106.43|105.93|106.46|105.96|106.43|105.93|7
1734466120000|2024-12-17 20:08:40|106.42|105.92|106.33|105.83|106.42|105.92|106.33|105.83|6
1734466130000|2024-12-17 20:08:50|106.32|105.82|106.21|105.71|106.32|105.82|106.18|105.68|11
1734466140000|2024-12-17 20:09:00|106.23|105.73|106.24|105.74|106.32|105.82|106.23|105.73|14
1734466150000|2024-12-17 20:09:10|106.26|105.76|106.34|105.84|106.34|105.84|106.25|105.75|12
1734466160000|2024-12-17 20:09:20|106.35|105.85|106.42|105.92|106.43|105.93|106.34|105.84|9
1734466170000|2024-12-17 20:09:30|106.43|105.93|106.56|106.06|106.57|106.07|106.42|105.92|17
1734466180000|2024-12-17 20:09:40|106.55|106.05|106.47|105.97|106.55|106.05|106.47|105.97|10
1734466190000|2024-12-17 20:09:50|106.46|105.96|106.47|105.97|106.48|105.98|106.45|105.95|10
1734466200000|2024-12-17 20:10:00|106.48|105.98|106.52|106.02|106.53|106.03|106.44|105.94|14
1734466210000|2024-12-17 20:10:10|106.53|106.03|106.56|106.06|106.57|106.07|106.53|106.03|16
1734466220000|2024-12-17 20:10:20|106.57|106.07|106.53|106.03|106.57|106.07|106.53|106.03|9
1734466230000|2024-12-17 20:10:30|106.51|106.01|106.45|105.95|106.51|106.01|106.45|105.95|6
1734466240000|2024-12-17 20:10:40|106.46|105.96|106.45|105.95|106.47|105.97|106.45|105.95|5
1734466250000|2024-12-17 20:10:50|106.46|105.96|106.43|105.93|106.46|105.96|106.41|105.91|10
1734466260000|2024-12-17 20:11:00|106.44|105.94|106.48|105.98|106.49|105.99|106.43|105.93|15
1734466270000|2024-12-17 20:11:10|106.47|105.97|106.56|106.06|106.57|106.07|106.47|105.97|9
1734466280000|2024-12-17 20:11:20|106.55|106.05|106.58|106.08|106.59|106.09|106.53|106.03|16
1734466290000|2024-12-17 20:11:30|106.57|106.07|106.53|106.03|106.57|106.07|106.52|106.02|10
1734466300000|2024-12-17 20:11:40|106.52|106.02|106.55|106.05|106.55|106.05|106.48|105.98|15
1734466310000|2024-12-17 20:11:50|106.56|106.06|106.58|106.08|106.58|106.08|106.55|106.05|7
1734466320000|2024-12-17 20:12:00|106.59|106.09|106.53|106.03|106.59|106.09|106.52|106.02|11
1734466330000|2024-12-17 20:12:10|106.52|106.02|106.47|105.97|106.52|106.02|106.46|105.96|10
1734466340000|2024-12-17 20:12:20|106.48|105.98|106.46|105.96|106.48|105.98|106.45|105.95|11
1734466350000|2024-12-17 20:12:30|106.45|105.95|106.42|105.92|106.45|105.95|106.41|105.91|10
1734466360000|2024-12-17 20:12:40|106.43|105.93|106.45|105.95|106.45|105.95|106.42|105.92|7
1734466370000|2024-12-17 20:12:50|106.44|105.94|106.46|105.96|106.47|105.97|106.44|105.94|7
1734466380000|2024-12-17 20:13:00|106.47|105.97|106.57|106.07|106.58|106.08|106.47|105.97|10
1734466390000|2024-12-17 20:13:10|106.58|106.08|106.58|106.08|106.6|106.1|106.57|106.07|5
1734466400000|2024-12-17 20:13:20|106.57|106.07|106.54|106.04|106.58|106.08|106.53|106.03|13
1734466410000|2024-12-17 20:13:30|106.53|106.03|106.55|106.05|106.55|106.05|106.53|106.03|9
1734466420000|2024-12-17 20:13:40|106.54|106.04|106.53|106.03|106.54|106.04|106.53|106.03|2
1734466430000|2024-12-17 20:13:50|106.54|106.04|106.53|106.03|106.54|106.04|106.53|106.03|6
1734466440000|2024-12-17 20:14:00|106.54|106.04|106.53|106.03|106.54|106.04|106.53|106.03|4
1734466450000|2024-12-17 20:14:10|106.54|106.04|106.54|106.04|106.54|106.04|106.53|106.03|5
1734466460000|2024-12-17 20:14:20|106.53|106.03|106.56|106.06|106.56|106.06|106.52|106.02|6
1734466470000|2024-12-17 20:14:30|106.55|106.05|106.55|106.05|106.56|106.06|106.53|106.03|7
1734466480000|2024-12-17 20:14:40|106.56|106.06|106.64|106.14|106.64|106.14|106.55|106.05|11
1734466490000|2024-12-17 20:14:50|106.65|106.15|106.65|106.15|106.66|106.16|106.65|106.15|3
1734466500000|2024-12-17 20:15:00|106.64|106.14|106.64|106.14|106.66|106.16|106.63|106.13|17
1734466510000|2024-12-17 20:15:10|106.63|106.13|106.57|106.07|106.63|106.13|106.52|106.02|13
1734466520000|2024-12-17 20:15:20|106.56|106.06|106.58|106.08|106.6|106.1|106.53|106.03|12
1734466530000|2024-12-17 20:15:30|106.59|106.09|106.6|106.1|106.63|106.13|106.55|106.05|15
1734466540000|2024-12-17 20:15:40|106.59|106.09|106.53|106.03|106.6|106.1|106.53|106.03|10
1734466550000|2024-12-17 20:15:50|106.52|106.02|106.56|106.06|106.56|106.06|106.5|106|12
1734466560000|2024-12-17 20:16:00|106.57|106.07|106.58|106.08|106.61|106.11|106.57|106.07|8
1734466570000|2024-12-17 20:16:10|106.59|106.09|106.64|106.14|106.67|106.17|106.59|106.09|6
1734466580000|2024-12-17 20:16:20|106.63|106.13|106.54|106.04|106.63|106.13|106.54|106.04|15
1734466590000|2024-12-17 20:16:30|106.55|106.05|106.55|106.05|106.55|106.05|106.54|106.04|7
1734466600000|2024-12-17 20:16:40|106.57|106.07|106.57|106.07|106.57|106.07|106.56|106.06|5
1734466610000|2024-12-17 20:16:50|106.56|106.06|106.61|106.11|106.63|106.13|106.56|106.06|13
1734466620000|2024-12-17 20:17:00|106.6|106.1|106.61|106.11|106.61|106.11|106.59|106.09|11
1734466630000|2024-12-17 20:17:10|106.62|106.12|106.59|106.09|106.67|106.17|106.58|106.08|13
1734466640000|2024-12-17 20:17:20|106.6|106.1|106.7|106.2|106.71|106.21|106.6|106.1|8
1734466650000|2024-12-17 20:17:30|106.71|106.21|106.78|106.28|106.78|106.28|106.71|106.21|8
1734466660000|2024-12-17 20:17:40|106.77|106.27|106.83|106.33|106.84|106.34|106.76|106.26|10
1734466670000|2024-12-17 20:17:50|106.84|106.34|106.89|106.39|106.89|106.39|106.84|106.34|7
1734466680000|2024-12-17 20:18:00|106.9|106.4|106.9|106.4|106.91|106.41|106.87|106.37|7
1734466690000|2024-12-17 20:18:10|106.89|106.39|106.87|106.37|106.95|106.45|106.87|106.37|11
1734466700000|2024-12-17 20:18:20|106.88|106.38|106.99|106.49|106.99|106.49|106.88|106.38|15
1734466710000|2024-12-17 20:18:30|106.97|106.47|106.93|106.43|106.97|106.47|106.93|106.43|3
1734466720000|2024-12-17 20:18:40|106.9|106.4|106.89|106.39|106.9|106.4|106.87|106.37|7
1734466730000|2024-12-17 20:18:50|106.88|106.38|106.82|106.32|106.88|106.38|106.82|106.32|6
1734466740000|2024-12-17 20:19:00|106.79|106.29|106.86|106.36|106.87|106.37|106.79|106.29|10
1734466750000|2024-12-17 20:19:10|106.85|106.35|106.84|106.34|106.86|106.36|106.83|106.33|8
1734466760000|2024-12-17 20:19:20|106.85|106.35|106.85|106.35|106.86|106.36|106.83|106.33|7
1734466770000|2024-12-17 20:19:30|106.86|106.36|106.81|106.31|106.92|106.42|106.81|106.31|15
1734466780000|2024-12-17 20:19:40|106.79|106.29|106.67|106.17|106.79|106.29|106.66|106.16|11
1734466790000|2024-12-17 20:19:50|106.66|106.16|106.69|106.19|106.69|106.19|106.66|106.16|11
1734466800000|2024-12-17 20:20:00|106.68|106.18|106.76|106.26|106.76|106.26|106.68|106.18|7
1734466810000|2024-12-17 20:20:10|106.74|106.24|106.75|106.25|106.75|106.25|106.71|106.21|7
1734466820000|2024-12-17 20:20:20|106.74|106.24|106.77|106.27|106.77|106.27|106.74|106.24|6
1734466830000|2024-12-17 20:20:30|106.76|106.26|106.73|106.23|106.77|106.27|106.73|106.23|6
1734466840000|2024-12-17 20:20:40|106.68|106.18|106.55|106.05|106.69|106.19|106.55|106.05|10
1734466850000|2024-12-17 20:20:50|106.54|106.04|106.56|106.06|106.56|106.06|106.45|105.95|16
1734466860000|2024-12-17 20:21:00|106.55|106.05|106.55|106.05|106.55|106.05|106.55|106.05|1
1734466870000|2024-12-17 20:21:10|106.56|106.06|106.59|106.09|106.67|106.17|106.56|106.06|14
1734466880000|2024-12-17 20:21:20|106.6|106.1|106.66|106.16|106.66|106.16|106.58|106.08|7
1734466890000|2024-12-17 20:21:30|106.68|106.18|106.65|106.15|106.68|106.18|106.65|106.15|10
1734466900000|2024-12-17 20:21:40|106.66|106.16|106.68|106.18|106.72|106.22|106.66|106.16|9
1734466910000|2024-12-17 20:21:50|106.67|106.17|106.63|106.13|106.67|106.17|106.62|106.12|10
1734466920000|2024-12-17 20:22:00|106.64|106.14|106.58|106.08|106.64|106.14|106.55|106.05|12
1734466930000|2024-12-17 20:22:10|106.56|106.06|106.56|106.06|106.59|106.09|106.55|106.05|8
1734466940000|2024-12-17 20:22:20|106.55|106.05|106.49|105.99|106.55|106.05|106.46|105.96|15
1734466950000|2024-12-17 20:22:30|106.45|105.95|106.41|105.91|106.46|105.96|106.4|105.9|11
1734466960000|2024-12-17 20:22:40|106.4|105.9|106.43|105.93|106.45|105.95|106.37|105.87|11
1734466970000|2024-12-17 20:22:50|106.42|105.92|106.43|105.93|106.44|105.94|106.42|105.92|3
1734466980000|2024-12-17 20:23:00|106.44|105.94|106.42|105.92|106.46|105.96|106.42|105.92|9
1734466990000|2024-12-17 20:23:10|106.43|105.93|106.44|105.94|106.44|105.94|106.39|105.89|10
1734467000000|2024-12-17 20:23:20|106.46|105.96|106.36|105.86|106.46|105.96|106.36|105.86|9
1734467010000|2024-12-17 20:23:30|106.38|105.88|106.44|105.94|106.45|105.95|106.38|105.88|7
1734467020000|2024-12-17 20:23:40|106.43|105.93|106.47|105.97|106.48|105.98|106.43|105.93|9
1734467030000|2024-12-17 20:23:50|106.49|105.99|106.51|106.01|106.55|106.05|106.48|105.98|17
1734467040000|2024-12-17 20:24:00|106.53|106.03|106.51|106.01|106.54|106.04|106.49|105.99|11
1734467050000|2024-12-17 20:24:10|106.54|106.04|106.49|105.99|106.55|106.05|106.49|105.99|8
1734467060000|2024-12-17 20:24:20|106.47|105.97|106.48|105.98|106.48|105.98|106.47|105.97|6
1734467070000|2024-12-17 20:24:30|106.5|106|106.44|105.94|106.5|106|106.44|105.94|9
1734467080000|2024-12-17 20:24:40|106.45|105.95|106.45|105.95|106.45|105.95|106.44|105.94|5
1734467090000|2024-12-17 20:24:50|106.46|105.96|106.47|105.97|106.47|105.97|106.46|105.96|2
1734467100000|2024-12-17 20:25:00|106.48|105.98|106.49|105.99|106.49|105.99|106.48|105.98|2
1734467110000|2024-12-17 20:25:10|106.48|105.98|106.49|105.99|106.51|106.01|106.48|105.98|5
1734467120000|2024-12-17 20:25:20|106.54|106.04|106.56|106.06|106.57|106.07|106.54|106.04|9
1734467130000|2024-12-17 20:25:30|106.68|106.18|106.68|106.18|106.68|106.18|106.68|106.18|1
1734467140000|2024-12-17 20:25:40|106.64|106.14|106.64|106.14|106.68|106.18|106.64|106.14|12
1734467150000|2024-12-17 20:25:50|106.65|106.15|106.69|106.19|106.7|106.2|106.65|106.15|12
1734467160000|2024-12-17 20:26:00|106.73|106.23|106.74|106.24|106.75|106.25|106.73|106.23|4
1734467170000|2024-12-17 20:26:10|106.73|106.23|106.65|106.15|106.73|106.23|106.64|106.14|8
1734467180000|2024-12-17 20:26:20|106.64|106.14|106.61|106.11|106.65|106.15|106.61|106.11|12
1734467190000|2024-12-17 20:26:30|106.59|106.09|106.58|106.08|106.59|106.09|106.57|106.07|7
1734467200000|2024-12-17 20:26:40|106.57|106.07|106.58|106.08|106.58|106.08|106.57|106.07|2
1734467210000|2024-12-17 20:26:50|106.59|106.09|106.62|106.12|106.63|106.13|106.58|106.08|9
1734467220000|2024-12-17 20:27:00|106.64|106.14|106.62|106.12|106.64|106.14|106.59|106.09|12
1734467230000|2024-12-17 20:27:10|106.61|106.11|106.6|106.1|106.63|106.13|106.59|106.09|13
1734467240000|2024-12-17 20:27:20|106.59|106.09|106.57|106.07|106.59|106.09|106.56|106.06|8
1734467250000|2024-12-17 20:27:30|106.58|106.08|106.63|106.13|106.64|106.14|106.58|106.08|4
1734467260000|2024-12-17 20:27:40|106.62|106.12|106.61|106.11|106.63|106.13|106.61|106.11|4
1734467270000|2024-12-17 20:27:50|106.64|106.14|106.63|106.13|106.64|106.14|106.61|106.11|7
1734467280000|2024-12-17 20:28:00|106.64|106.14|106.64|106.14|106.66|106.16|106.64|106.14|5
1734467290000|2024-12-17 20:28:10|106.65|106.15|106.64|106.14|106.67|106.17|106.64|106.14|11
1734467300000|2024-12-17 20:28:20|106.65|106.15|106.63|106.13|106.65|106.15|106.63|106.13|3
1734467310000|2024-12-17 20:28:30|106.65|106.15|106.65|106.15|106.65|106.15|106.65|106.15|1
1734467320000|2024-12-17 20:28:40|106.59|106.09|106.59|106.09|106.59|106.09|106.57|106.07|5
1734467330000|2024-12-17 20:28:50|106.58|106.08|106.58|106.08|106.59|106.09|106.57|106.07|9
1734467340000|2024-12-17 20:29:00|106.59|106.09|106.63|106.13|106.64|106.14|106.59|106.09|4
1734467350000|2024-12-17 20:29:10|106.62|106.12|106.57|106.07|106.62|106.12|106.56|106.06|8
1734467360000|2024-12-17 20:29:20|106.58|106.08|106.57|106.07|106.59|106.09|106.57|106.07|10
1734467370000|2024-12-17 20:29:30|106.58|106.08|106.6|106.1|106.6|106.1|106.58|106.08|5
1734467380000|2024-12-17 20:29:40|106.59|106.09|106.58|106.08|106.59|106.09|106.57|106.07|5
1734467390000|2024-12-17 20:29:50|106.57|106.07|106.56|106.06|106.58|106.08|106.56|106.06|6
1734467400000|2024-12-17 20:30:00|106.57|106.07|106.65|106.15|106.65|106.15|106.57|106.07|5
1734467410000|2024-12-17 20:30:10|106.66|106.16|106.7|106.2|106.72|106.22|106.66|106.16|5
1734467420000|2024-12-17 20:30:20|106.69|106.19|106.69|106.19|106.69|106.19|106.62|106.12|13
1734467430000|2024-12-17 20:30:30|106.68|106.18|106.62|106.12|106.68|106.18|106.62|106.12|10
1734467440000|2024-12-17 20:30:40|106.6|106.1|106.55|106.05|106.6|106.1|106.53|106.03|12
1734467450000|2024-12-17 20:30:50|106.56|106.06|106.49|105.99|106.56|106.06|106.48|105.98|8
1734467460000|2024-12-17 20:31:00|106.54|106.04|106.54|106.04|106.56|106.06|106.5|106|11
1734467470000|2024-12-17 20:31:10|106.53|106.03|106.39|105.89|106.53|106.03|106.39|105.89|18
1734467480000|2024-12-17 20:31:20|106.38|105.88|106.37|105.87|106.43|105.93|106.37|105.87|18
1734467490000|2024-12-17 20:31:30|106.35|105.85|106.32|105.82|106.36|105.86|106.3|105.8|11
1734467500000|2024-12-17 20:31:40|106.29|105.79|106.18|105.68|106.3|105.8|106.17|105.67|18
1734467510000|2024-12-17 20:31:50|106.17|105.67|106.26|105.76|106.27|105.77|106.17|105.67|12
1734467520000|2024-12-17 20:32:00|106.25|105.75|106.26|105.76|106.34|105.84|106.25|105.75|11
1734467530000|2024-12-17 20:32:10|106.27|105.77|106.23|105.73|106.27|105.77|106.23|105.73|7
1734467540000|2024-12-17 20:32:20|106.22|105.72|106.19|105.69|106.24|105.74|106.16|105.66|9
1734467550000|2024-12-17 20:32:30|106.2|105.7|106.25|105.75|106.25|105.75|106.2|105.7|6
1734467560000|2024-12-17 20:32:40|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|4
1734467570000|2024-12-17 20:32:50|106.27|105.77|106.32|105.82|106.32|105.82|106.27|105.77|5
1734467580000|2024-12-17 20:33:00|106.33|105.83|106.28|105.78|106.33|105.83|106.26|105.76|11
1734467590000|2024-12-17 20:33:10|106.29|105.79|106.28|105.78|106.3|105.8|106.27|105.77|7
1734467600000|2024-12-17 20:33:20|106.27|105.77|106.23|105.73|106.28|105.78|106.22|105.72|12
1734467610000|2024-12-17 20:33:30|106.24|105.74|106.25|105.75|106.25|105.75|106.24|105.74|4
1734467620000|2024-12-17 20:33:40|106.24|105.74|106.24|105.74|106.25|105.75|106.24|105.74|5
1734467630000|2024-12-17 20:33:50|106.25|105.75|106.24|105.74|106.25|105.75|106.24|105.74|4
1734467640000|2024-12-17 20:34:00|106.25|105.75|106.26|105.76|106.27|105.77|106.24|105.74|6
1734467650000|2024-12-17 20:34:10|106.27|105.77|106.33|105.83|106.33|105.83|106.27|105.77|5
1734467660000|2024-12-17 20:34:20|106.32|105.82|106.32|105.82|106.32|105.82|106.31|105.81|5
1734467670000|2024-12-17 20:34:30|106.33|105.83|106.36|105.86|106.41|105.91|106.33|105.83|3
1734467680000|2024-12-17 20:34:40|106.39|105.89|106.83|106.33|106.83|106.33|106.37|105.87|22
1734467690000|2024-12-17 20:34:50|106.91|106.41|106.89|106.39|106.93|106.43|106.85|106.35|19
1734467700000|2024-12-17 20:35:00|106.87|106.37|106.63|106.13|106.87|106.37|106.63|106.13|20
1734467710000|2024-12-17 20:35:10|106.66|106.16|106.66|106.16|106.74|106.24|106.64|106.14|18
1734467720000|2024-12-17 20:35:20|106.69|106.19|106.67|106.17|106.69|106.19|106.67|106.17|3
1734467730000|2024-12-17 20:35:30|106.69|106.19|106.67|106.17|106.76|106.26|106.67|106.17|11
1734467740000|2024-12-17 20:35:40|106.66|106.16|106.69|106.19|106.73|106.23|106.66|106.16|18
1734467750000|2024-12-17 20:35:50|106.72|106.22|106.73|106.23|106.74|106.24|106.7|106.2|7
1734467760000|2024-12-17 20:36:00|106.7|106.2|106.76|106.26|106.78|106.28|106.65|106.15|12
1734467770000|2024-12-17 20:36:10|106.77|106.27|106.78|106.28|106.8|106.3|106.76|106.26|10
1734467780000|2024-12-17 20:36:20|106.79|106.29|106.86|106.36|106.88|106.38|106.77|106.27|11
1734467790000|2024-12-17 20:36:30|106.85|106.35|106.84|106.34|106.85|106.35|106.83|106.33|10
1734467800000|2024-12-17 20:36:40|106.85|106.35|106.88|106.38|106.89|106.39|106.85|106.35|7
1734467810000|2024-12-17 20:36:50|106.89|106.39|106.85|106.35|106.9|106.4|106.85|106.35|6
1734467820000|2024-12-17 20:37:00|106.84|106.34|106.75|106.25|106.84|106.34|106.74|106.24|15
1734467830000|2024-12-17 20:37:10|106.76|106.26|106.75|106.25|106.77|106.27|106.72|106.22|13
1734467840000|2024-12-17 20:37:20|106.76|106.26|106.75|106.25|106.76|106.26|106.75|106.25|4
1734467850000|2024-12-17 20:37:30|106.76|106.26|106.78|106.28|106.82|106.32|106.75|106.25|9
1734467860000|2024-12-17 20:37:40|106.79|106.29|106.84|106.34|106.84|106.34|106.78|106.28|12
1734467870000|2024-12-17 20:37:50|106.85|106.35|106.9|106.4|106.9|106.4|106.85|106.35|5
1734467880000|2024-12-17 20:38:00|106.89|106.39|106.8|106.3|106.89|106.39|106.8|106.3|13
1734467890000|2024-12-17 20:38:10|106.79|106.29|106.83|106.33|106.84|106.34|106.79|106.29|8
1734467900000|2024-12-17 20:38:20|106.84|106.34|106.83|106.33|106.85|106.35|106.83|106.33|4
1734467910000|2024-12-17 20:38:30|106.82|106.32|106.84|106.34|106.84|106.34|106.82|106.32|7
1734467920000|2024-12-17 20:38:40|106.83|106.33|106.75|106.25|106.83|106.33|106.75|106.25|8
1734467930000|2024-12-17 20:38:50|106.76|106.26|106.77|106.27|106.77|106.27|106.75|106.25|8
1734467940000|2024-12-17 20:39:00|106.76|106.26|106.82|106.32|106.83|106.33|106.76|106.26|5
1734467950000|2024-12-17 20:39:10|106.83|106.33|106.77|106.27|106.83|106.33|106.75|106.25|10
1734467960000|2024-12-17 20:39:20|106.76|106.26|106.73|106.23|106.78|106.28|106.73|106.23|13
1734467970000|2024-12-17 20:39:30|106.72|106.22|106.68|106.18|106.75|106.25|106.68|106.18|12
1734467980000|2024-12-17 20:39:40|106.67|106.17|106.67|106.17|106.67|106.17|106.67|106.17|1
1734467990000|2024-12-17 20:39:50|106.68|106.18|106.72|106.22|106.72|106.22|106.68|106.18|11
1734468000000|2024-12-17 20:40:00|106.71|106.21|106.78|106.28|106.78|106.28|106.71|106.21|11
1734468010000|2024-12-17 20:40:10|106.77|106.27|106.73|106.23|106.77|106.27|106.72|106.22|11
1734468020000|2024-12-17 20:40:20|106.72|106.22|106.75|106.25|106.76|106.26|106.72|106.22|13
1734468030000|2024-12-17 20:40:30|106.76|106.26|106.73|106.23|106.78|106.28|106.73|106.23|12
1734468040000|2024-12-17 20:40:40|106.76|106.26|106.78|106.28|106.84|106.34|106.76|106.26|9
1734468050000|2024-12-17 20:40:50|106.77|106.27|106.73|106.23|106.77|106.27|106.73|106.23|8
1734468060000|2024-12-17 20:41:00|106.72|106.22|106.57|106.07|106.72|106.22|106.57|106.07|12
1734468070000|2024-12-17 20:41:10|106.56|106.06|106.58|106.08|106.59|106.09|106.52|106.02|11
1734468080000|2024-12-17 20:41:20|106.57|106.07|106.59|106.09|106.6|106.1|106.56|106.06|7
1734468090000|2024-12-17 20:41:30|106.6|106.1|106.57|106.07|106.6|106.1|106.57|106.07|8
1734468100000|2024-12-17 20:41:40|106.56|106.06|106.56|106.06|106.57|106.07|106.55|106.05|5
1734468110000|2024-12-17 20:41:50|106.55|106.05|106.55|106.05|106.56|106.06|106.55|106.05|3
1734468120000|2024-12-17 20:42:00|106.56|106.06|106.55|106.05|106.56|106.06|106.55|106.05|2
1734468130000|2024-12-17 20:42:10|106.56|106.06|106.55|106.05|106.56|106.06|106.54|106.04|4
1734468150000|2024-12-17 20:42:30|106.54|106.04|106.53|106.03|106.55|106.05|106.53|106.03|4
1734468160000|2024-12-17 20:42:40|106.54|106.04|106.57|106.07|106.57|106.07|106.53|106.03|11
1734468170000|2024-12-17 20:42:50|106.6|106.1|106.54|106.04|106.61|106.11|106.54|106.04|11
1734468180000|2024-12-17 20:43:00|106.56|106.06|106.62|106.12|106.62|106.12|106.55|106.05|8
1734468190000|2024-12-17 20:43:10|106.63|106.13|106.58|106.08|106.63|106.13|106.58|106.08|8
1734468200000|2024-12-17 20:43:20|106.59|106.09|106.59|106.09|106.63|106.13|106.59|106.09|9
1734468210000|2024-12-17 20:43:30|106.6|106.1|106.67|106.17|106.67|106.17|106.6|106.1|12
1734468220000|2024-12-17 20:43:40|106.66|106.16|106.64|106.14|106.66|106.16|106.64|106.14|5
1734468230000|2024-12-17 20:43:50|106.63|106.13|106.58|106.08|106.63|106.13|106.58|106.08|2
1734468240000|2024-12-17 20:44:00|106.59|106.09|106.57|106.07|106.6|106.1|106.57|106.07|4
1734468250000|2024-12-17 20:44:10|106.56|106.06|106.56|106.06|106.57|106.07|106.54|106.04|14
1734468260000|2024-12-17 20:44:20|106.55|106.05|106.55|106.05|106.57|106.07|106.54|106.04|6
1734468270000|2024-12-17 20:44:30|106.54|106.04|106.57|106.07|106.57|106.07|106.54|106.04|7
1734468280000|2024-12-17 20:44:40|106.56|106.06|106.54|106.04|106.56|106.06|106.52|106.02|8
1734468290000|2024-12-17 20:44:50|106.55|106.05|106.79|106.29|106.81|106.31|106.55|106.05|7
1734468300000|2024-12-17 20:45:00|106.76|106.26|106.79|106.29|106.79|106.29|106.75|106.25|7
1734468310000|2024-12-17 20:45:10|106.76|106.26|106.74|106.24|106.76|106.26|106.73|106.23|10
1734468320000|2024-12-17 20:45:20|106.73|106.23|106.68|106.18|106.73|106.23|106.68|106.18|3
1734468330000|2024-12-17 20:45:30|106.65|106.15|106.68|106.18|106.69|106.19|106.65|106.15|8
1734468340000|2024-12-17 20:45:40|106.69|106.19|106.78|106.28|106.8|106.3|106.69|106.19|10
1734468350000|2024-12-17 20:45:50|106.79|106.29|106.75|106.25|106.79|106.29|106.75|106.25|4
1734468360000|2024-12-17 20:46:00|106.76|106.26|106.75|106.25|106.76|106.26|106.75|106.25|2
1734468370000|2024-12-17 20:46:10|106.76|106.26|106.78|106.28|106.84|106.34|106.75|106.25|12
1734468380000|2024-12-17 20:46:20|106.77|106.27|106.76|106.26|106.8|106.3|106.76|106.26|12
1734468390000|2024-12-17 20:46:30|106.74|106.24|106.78|106.28|106.84|106.34|106.74|106.24|12
1734468400000|2024-12-17 20:46:40|106.82|106.32|106.83|106.33|106.83|106.33|106.82|106.32|2
1734468410000|2024-12-17 20:46:50|106.84|106.34|106.88|106.38|106.88|106.38|106.83|106.33|7
1734468420000|2024-12-17 20:47:00|106.87|106.37|106.94|106.44|106.95|106.45|106.86|106.36|10
1734468430000|2024-12-17 20:47:10|106.95|106.45|106.9|106.4|106.98|106.48|106.89|106.39|13
1734468440000|2024-12-17 20:47:20|106.89|106.39|106.89|106.39|106.91|106.41|106.89|106.39|11
1734468450000|2024-12-17 20:47:30|106.88|106.38|106.87|106.37|106.88|106.38|106.85|106.35|10
1734468460000|2024-12-17 20:47:40|106.88|106.38|106.87|106.37|106.93|106.43|106.87|106.37|13
1734468470000|2024-12-17 20:47:50|106.88|106.38|106.92|106.42|106.93|106.43|106.87|106.37|9
1734468480000|2024-12-17 20:48:00|106.93|106.43|106.92|106.42|106.93|106.43|106.87|106.37|11
1734468490000|2024-12-17 20:48:10|106.93|106.43|106.96|106.46|106.97|106.47|106.93|106.43|12
1734468500000|2024-12-17 20:48:20|106.97|106.47|106.95|106.45|106.97|106.47|106.94|106.44|6
1734468510000|2024-12-17 20:48:30|106.94|106.44|106.94|106.44|106.94|106.44|106.94|106.44|1
1734468530000|2024-12-17 20:48:50|106.93|106.43|106.92|106.42|106.93|106.43|106.92|106.42|2
1734468540000|2024-12-17 20:49:00|106.86|106.36|106.88|106.38|106.88|106.38|106.86|106.36|3
1734468550000|2024-12-17 20:49:10|106.87|106.37|106.86|106.36|106.87|106.37|106.85|106.35|7
1734468560000|2024-12-17 20:49:20|106.84|106.34|106.84|106.34|106.84|106.34|106.82|106.32|5
1734468570000|2024-12-17 20:49:30|106.86|106.36|106.95|106.45|106.96|106.46|106.86|106.36|13
1734468580000|2024-12-17 20:49:40|106.94|106.44|106.87|106.37|106.94|106.44|106.86|106.36|17
1734468590000|2024-12-17 20:49:50|106.88|106.38|106.93|106.43|106.93|106.43|106.88|106.38|7
1734468600000|2024-12-17 20:50:00|106.96|106.46|106.99|106.49|107|106.5|106.96|106.46|11
1734468610000|2024-12-17 20:50:10|107|106.5|106.96|106.46|107|106.5|106.96|106.46|10
1734468620000|2024-12-17 20:50:20|106.95|106.45|106.89|106.39|106.95|106.45|106.86|106.36|8
1734468630000|2024-12-17 20:50:30|106.88|106.38|106.85|106.35|106.88|106.38|106.84|106.34|8
1734468640000|2024-12-17 20:50:40|106.86|106.36|106.86|106.36|106.86|106.36|106.85|106.35|7
1734468660000|2024-12-17 20:51:00|106.85|106.35|106.75|106.25|106.85|106.35|106.75|106.25|11
1734468670000|2024-12-17 20:51:10|106.74|106.24|106.75|106.25|106.76|106.26|106.72|106.22|9
1734468680000|2024-12-17 20:51:20|106.76|106.26|106.69|106.19|106.76|106.26|106.68|106.18|6
1734468690000|2024-12-17 20:51:30|106.7|106.2|106.68|106.18|106.73|106.23|106.68|106.18|6
1734468700000|2024-12-17 20:51:40|106.65|106.15|106.67|106.17|106.68|106.18|106.65|106.15|5
1734468710000|2024-12-17 20:51:50|106.65|106.15|106.67|106.17|106.67|106.17|106.65|106.15|3
1734468720000|2024-12-17 20:52:00|106.68|106.18|106.73|106.23|106.78|106.28|106.68|106.18|12
1734468730000|2024-12-17 20:52:10|106.72|106.22|106.75|106.25|106.76|106.26|106.69|106.19|11
1734468740000|2024-12-17 20:52:20|106.76|106.26|106.78|106.28|106.79|106.29|106.76|106.26|9
1734468750000|2024-12-17 20:52:30|106.76|106.26|106.71|106.21|106.76|106.26|106.7|106.2|10
1734468760000|2024-12-17 20:52:40|106.7|106.2|106.72|106.22|106.73|106.23|106.7|106.2|3
1734468770000|2024-12-17 20:52:50|106.74|106.24|106.74|106.24|106.75|106.25|106.73|106.23|8
1734468780000|2024-12-17 20:53:00|106.73|106.23|106.75|106.25|106.75|106.25|106.73|106.23|4
1734468790000|2024-12-17 20:53:10|106.7|106.2|106.67|106.17|106.71|106.21|106.67|106.17|11
1734468800000|2024-12-17 20:53:20|106.66|106.16|106.56|106.06|106.66|106.16|106.55|106.05|9
1734468810000|2024-12-17 20:53:30|106.55|106.05|106.55|106.05|106.56|106.06|106.48|105.98|10
1734468820000|2024-12-17 20:53:40|106.54|106.04|106.54|106.04|106.54|106.04|106.54|106.04|1
1734468830000|2024-12-17 20:53:50|106.55|106.05|106.54|106.04|106.55|106.05|106.54|106.04|6
1734468840000|2024-12-17 20:54:00|106.56|106.06|106.58|106.08|106.59|106.09|106.55|106.05|8
1734468850000|2024-12-17 20:54:10|106.56|106.06|106.57|106.07|106.57|106.07|106.56|106.06|6
1734468860000|2024-12-17 20:54:20|106.56|106.06|106.56|106.06|106.56|106.06|106.55|106.05|3
1734468870000|2024-12-17 20:54:30|106.57|106.07|106.58|106.08|106.58|106.08|106.57|106.07|4
1734468880000|2024-12-17 20:54:40|106.6|106.1|106.59|106.09|106.6|106.1|106.59|106.09|2
1734468890000|2024-12-17 20:54:50|106.58|106.08|106.6|106.1|106.6|106.1|106.58|106.08|3
1734468900000|2024-12-17 20:55:00|106.65|106.15|106.66|106.16|106.67|106.17|106.63|106.13|12
1734468910000|2024-12-17 20:55:10|106.65|106.15|106.62|106.12|106.66|106.16|106.62|106.12|5
1734468920000|2024-12-17 20:55:20|106.63|106.13|106.63|106.13|106.65|106.15|106.62|106.12|10
1734468930000|2024-12-17 20:55:30|106.62|106.12|106.65|106.15|106.66|106.16|106.62|106.12|13
1734468940000|2024-12-17 20:55:40|106.64|106.14|106.59|106.09|106.64|106.14|106.59|106.09|6
1734468950000|2024-12-17 20:55:50|106.6|106.1|106.52|106.02|106.6|106.1|106.52|106.02|9
1734468960000|2024-12-17 20:56:00|106.5|106|106.47|105.97|106.53|106.03|106.45|105.95|14
1734468970000|2024-12-17 20:56:10|106.45|105.95|106.44|105.94|106.45|105.95|106.38|105.88|10
1734468980000|2024-12-17 20:56:20|106.43|105.93|106.46|105.96|106.47|105.97|106.43|105.93|7
1734468990000|2024-12-17 20:56:30|106.47|105.97|106.47|105.97|106.47|105.97|106.47|105.97|1
1734469000000|2024-12-17 20:56:40|106.46|105.96|106.36|105.86|106.47|105.97|106.36|105.86|9
1734469010000|2024-12-17 20:56:50|106.35|105.85|106.35|105.85|106.35|105.85|106.33|105.83|4
1734469020000|2024-12-17 20:57:00|106.34|105.84|106.34|105.84|106.35|105.85|106.33|105.83|8
1734469030000|2024-12-17 20:57:10|106.33|105.83|106.28|105.78|106.33|105.83|106.28|105.78|6
1734469040000|2024-12-17 20:57:20|106.29|105.79|106.27|105.77|106.29|105.79|106.26|105.76|5
1734469050000|2024-12-17 20:57:30|106.26|105.76|106.18|105.68|106.27|105.77|106.18|105.68|8
1734469060000|2024-12-17 20:57:40|106.23|105.73|106.23|105.73|106.23|105.73|106.22|105.72|3
1734469070000|2024-12-17 20:57:50|106.24|105.74|106.27|105.77|106.27|105.77|106.24|105.74|4
1734469080000|2024-12-17 20:58:00|106.26|105.76|106.28|105.78|106.28|105.78|106.25|105.75|5
1734469090000|2024-12-17 20:58:10|106.27|105.77|106.28|105.78|106.28|105.78|106.27|105.77|2
1734469100000|2024-12-17 20:58:20|106.29|105.79|106.28|105.78|106.29|105.79|106.27|105.77|4
1734469110000|2024-12-17 20:58:30|106.29|105.79|106.27|105.77|106.29|105.79|106.27|105.77|7
1734469120000|2024-12-17 20:58:40|106.29|105.79|106.29|105.79|106.29|105.79|106.27|105.77|5
1734469130000|2024-12-17 20:58:50|106.28|105.78|106.34|105.84|106.35|105.85|106.28|105.78|13
1734469140000|2024-12-17 20:59:00|106.33|105.83|106.27|105.77|106.34|105.84|106.27|105.77|11
1734469150000|2024-12-17 20:59:10|106.26|105.76|106.22|105.72|106.26|105.76|106.03|105.53|22
1734469160000|2024-12-17 20:59:20|106.24|105.74|106.19|105.69|106.26|105.76|106.18|105.68|18
1734469170000|2024-12-17 20:59:30|106.2|105.7|106.3|105.8|106.33|105.83|106.2|105.7|20
1734469180000|2024-12-17 20:59:40|106.29|105.79|106.28|105.78|106.29|105.79|106.27|105.77|10
1734469190000|2024-12-17 20:59:50|106.27|105.77|106.26|105.76|106.28|105.78|106.23|105.73|12
1734469200000|2024-12-17 21:00:00|106.27|105.77|106.28|105.78|106.3|105.8|106.25|105.75|12
1734469210000|2024-12-17 21:00:10|106.25|105.75|106.2|105.7|106.28|105.78|106.2|105.7|19
1734469220000|2024-12-17 21:00:20|106.21|105.71|106.27|105.77|106.27|105.77|106.2|105.7|9
1734469230000|2024-12-17 21:00:30|106.28|105.78|106.21|105.71|106.29|105.79|106.21|105.71|13
1734469240000|2024-12-17 21:00:40|106.22|105.72|106.26|105.76|106.27|105.77|106.22|105.72|5
1734469250000|2024-12-17 21:00:50|106.27|105.77|106.14|105.64|106.27|105.77|106.14|105.64|12
1734469260000|2024-12-17 21:01:00|106.13|105.63|106.06|105.56|106.13|105.63|106.02|105.52|18
1734469270000|2024-12-17 21:01:10|106.05|105.55|105.96|105.46|106.05|105.55|105.94|105.44|14
1734469280000|2024-12-17 21:01:20|105.95|105.45|105.97|105.47|105.97|105.47|105.92|105.42|14
1734469290000|2024-12-17 21:01:30|105.96|105.46|105.91|105.41|105.96|105.46|105.91|105.41|7
1734469300000|2024-12-17 21:01:40|105.9|105.4|105.87|105.37|105.9|105.4|105.87|105.37|6
1734469310000|2024-12-17 21:01:50|105.88|105.38|105.82|105.32|105.88|105.38|105.79|105.29|8
1734469320000|2024-12-17 21:02:00|105.85|105.35|105.79|105.29|105.87|105.37|105.79|105.29|10
1734469330000|2024-12-17 21:02:10|105.78|105.28|105.77|105.27|105.79|105.29|105.77|105.27|9
1734469340000|2024-12-17 21:02:20|105.71|105.21|105.69|105.19|105.71|105.21|105.68|105.18|4
1734469350000|2024-12-17 21:02:30|105.71|105.21|105.74|105.24|105.78|105.28|105.71|105.21|18
1734469360000|2024-12-17 21:02:40|105.75|105.25|105.67|105.17|105.76|105.26|105.67|105.17|11
1734469370000|2024-12-17 21:02:50|105.66|105.16|105.52|105.02|105.68|105.18|105.52|105.02|13
1734469380000|2024-12-17 21:03:00|105.5|105|105.45|104.95|105.51|105.01|105.45|104.95|10
1734469390000|2024-12-17 21:03:10|105.46|104.96|105.47|104.97|105.48|104.98|105.46|104.96|4
1734469400000|2024-12-17 21:03:20|105.46|104.96|105.44|104.94|105.46|104.96|105.37|104.87|7
1734469410000|2024-12-17 21:03:30|105.43|104.93|105.34|104.84|105.43|104.93|105.34|104.84|8
1734469420000|2024-12-17 21:03:40|105.35|104.85|105.32|104.82|105.37|104.87|105.29|104.79|17
1734469430000|2024-12-17 21:03:50|105.31|104.81|105.4|104.9|105.4|104.9|105.31|104.81|13
1734469440000|2024-12-17 21:04:00|105.39|104.89|105.35|104.85|105.4|104.9|105.3|104.8|15
1734469450000|2024-12-17 21:04:10|105.34|104.84|105.25|104.75|105.37|104.87|105.25|104.75|12
1734469460000|2024-12-17 21:04:20|105.24|104.74|105.23|104.73|105.24|104.74|105.23|104.73|2
1734469470000|2024-12-17 21:04:30|105.17|104.67|105.2|104.7|105.2|104.7|105.12|104.62|11
1734469480000|2024-12-17 21:04:40|105.23|104.73|105.28|104.78|105.32|104.82|105.23|104.73|14
1734469490000|2024-12-17 21:04:50|105.29|104.79|105.19|104.69|105.29|104.79|105.19|104.69|10
1734469500000|2024-12-17 21:05:00|105.18|104.68|105.06|104.56|105.18|104.68|105.06|104.56|9
1734469510000|2024-12-17 21:05:10|105.08|104.58|105.07|104.57|105.08|104.58|105.06|104.56|6
1734469520000|2024-12-17 21:05:20|105.09|104.59|105.1|104.6|105.12|104.62|105.09|104.59|6
1734469530000|2024-12-17 21:05:30|105.11|104.61|105.13|104.63|105.15|104.65|105.11|104.61|7
1734469540000|2024-12-17 21:05:40|105.14|104.64|105.27|104.77|105.33|104.83|105.14|104.64|12
1734469550000|2024-12-17 21:05:50|105.28|104.78|105.35|104.85|105.35|104.85|105.28|104.78|4
1734469560000|2024-12-17 21:06:00|105.36|104.86|105.22|104.72|105.36|104.86|105.22|104.72|11
1734469570000|2024-12-17 21:06:10|105.23|104.73|105.17|104.67|105.26|104.76|105.17|104.67|14
1734469580000|2024-12-17 21:06:20|105.15|104.65|105.13|104.63|105.16|104.66|105.12|104.62|13
1734469590000|2024-12-17 21:06:30|105.12|104.62|105.07|104.57|105.12|104.62|105.04|104.54|9
1734469600000|2024-12-17 21:06:40|105.08|104.58|105.16|104.66|105.16|104.66|105.08|104.58|9
1734469610000|2024-12-17 21:06:50|105.15|104.65|105.16|104.66|105.17|104.67|105.14|104.64|10
1734469620000|2024-12-17 21:07:00|105.17|104.67|105.23|104.73|105.24|104.74|105.17|104.67|11
1734469630000|2024-12-17 21:07:10|105.24|104.74|105.26|104.76|105.26|104.76|105.23|104.73|14
1734469640000|2024-12-17 21:07:20|105.25|104.75|105.41|104.91|105.42|104.92|105.25|104.75|12
1734469650000|2024-12-17 21:07:30|105.4|104.9|105.5|105|105.5|105|105.4|104.9|6
1734469660000|2024-12-17 21:07:40|105.51|105.01|105.62|105.12|105.62|105.12|105.51|105.01|9
1734469670000|2024-12-17 21:07:50|105.63|105.13|105.66|105.16|105.7|105.2|105.63|105.13|8
1734469680000|2024-12-17 21:08:00|105.65|105.15|105.54|105.04|105.65|105.15|105.52|105.02|16
1734469690000|2024-12-17 21:08:10|105.56|105.06|105.54|105.04|105.58|105.08|105.54|105.04|10
1734469700000|2024-12-17 21:08:20|105.53|105.03|105.47|104.97|105.53|105.03|105.46|104.96|7
1734469710000|2024-12-17 21:08:30|105.5|105|105.45|104.95|105.5|105|105.45|104.95|9
1734469720000|2024-12-17 21:08:40|105.46|104.96|105.5|105|105.51|105.01|105.4|104.9|10
1734469730000|2024-12-17 21:08:50|105.51|105.01|105.51|105.01|105.54|105.04|105.5|105|9
1734469740000|2024-12-17 21:09:00|105.5|105|105.4|104.9|105.5|105|105.39|104.89|12
1734469750000|2024-12-17 21:09:10|105.41|104.91|105.46|104.96|105.48|104.98|105.39|104.89|12
1734469760000|2024-12-17 21:09:20|105.45|104.95|105.45|104.95|105.47|104.97|105.44|104.94|12
1734469770000|2024-12-17 21:09:30|105.43|104.93|105.44|104.94|105.48|104.98|105.39|104.89|11
1734469780000|2024-12-17 21:09:40|105.45|104.95|105.48|104.98|105.49|104.99|105.45|104.95|8
1734469790000|2024-12-17 21:09:50|105.49|104.99|105.5|105|105.52|105.02|105.48|104.98|8
1734469800000|2024-12-17 21:10:00|105.51|105.01|105.46|104.96|105.53|105.03|105.46|104.96|7
1734469810000|2024-12-17 21:10:10|105.45|104.95|105.48|104.98|105.49|104.99|105.42|104.92|7
1734469820000|2024-12-17 21:10:20|105.52|105.02|105.48|104.98|105.53|105.03|105.48|104.98|8
1734469830000|2024-12-17 21:10:30|105.47|104.97|105.48|104.98|105.5|105|105.47|104.97|9
1734469840000|2024-12-17 21:10:40|105.47|104.97|105.49|104.99|105.54|105.04|105.44|104.94|11
1734469850000|2024-12-17 21:10:50|105.48|104.98|105.48|104.98|105.52|105.02|105.48|104.98|11
1734469860000|2024-12-17 21:11:00|105.49|104.99|105.55|105.05|105.55|105.05|105.49|104.99|6
1734469870000|2024-12-17 21:11:10|105.54|105.04|105.54|105.04|105.54|105.04|105.5|105|8
1734469880000|2024-12-17 21:11:20|105.56|105.06|105.49|104.99|105.57|105.07|105.48|104.98|15
1734469890000|2024-12-17 21:11:30|105.48|104.98|105.43|104.93|105.48|104.98|105.43|104.93|11
1734469900000|2024-12-17 21:11:40|105.42|104.92|105.4|104.9|105.42|104.92|105.39|104.89|3
1734469910000|2024-12-17 21:11:50|105.39|104.89|105.38|104.88|105.42|104.92|105.37|104.87|9
1734469920000|2024-12-17 21:12:00|105.39|104.89|105.58|105.08|105.58|105.08|105.39|104.89|17
1734469930000|2024-12-17 21:12:10|105.59|105.09|105.73|105.23|105.73|105.23|105.59|105.09|13
1734469940000|2024-12-17 21:12:20|105.74|105.24|105.8|105.3|105.8|105.3|105.73|105.23|19
1734469950000|2024-12-17 21:12:30|105.78|105.28|105.84|105.34|105.85|105.35|105.78|105.28|11
1734469960000|2024-12-17 21:12:40|105.85|105.35|105.78|105.28|105.87|105.37|105.78|105.28|8
1734469970000|2024-12-17 21:12:50|105.79|105.29|105.73|105.23|105.79|105.29|105.72|105.22|11
1734469980000|2024-12-17 21:13:00|105.74|105.24|105.73|105.23|105.75|105.25|105.66|105.16|17
1734469990000|2024-12-17 21:13:10|105.72|105.22|105.72|105.22|105.72|105.22|105.72|105.22|1
1734470000000|2024-12-17 21:13:20|105.7|105.2|105.64|105.14|105.7|105.2|105.63|105.13|11
1734470010000|2024-12-17 21:13:30|105.65|105.15|105.68|105.18|105.76|105.26|105.64|105.14|12
1734470020000|2024-12-17 21:13:40|105.71|105.21|105.69|105.19|105.75|105.25|105.68|105.18|10
1734470030000|2024-12-17 21:13:50|105.7|105.2|105.76|105.26|105.76|105.26|105.69|105.19|9
1734470040000|2024-12-17 21:14:00|105.77|105.27|105.89|105.39|105.89|105.39|105.77|105.27|12
1734470050000|2024-12-17 21:14:10|105.9|105.4|105.97|105.47|105.97|105.47|105.89|105.39|6
1734470060000|2024-12-17 21:14:20|105.96|105.46|106.06|105.56|106.07|105.57|105.96|105.46|9
1734470070000|2024-12-17 21:14:30|106.07|105.57|106.03|105.53|106.09|105.59|106.01|105.51|12
1734470080000|2024-12-17 21:14:40|106.04|105.54|106.07|105.57|106.08|105.58|106.03|105.53|9
1734470090000|2024-12-17 21:14:50|106.06|105.56|106|105.5|106.06|105.56|106|105.5|5
1734470100000|2024-12-17 21:15:00|106.01|105.51|105.97|105.47|106.1|105.6|105.96|105.46|17
1734470110000|2024-12-17 21:15:10|105.98|105.48|106.08|105.58|106.09|105.59|105.98|105.48|7
1734470120000|2024-12-17 21:15:20|106.07|105.57|106.08|105.58|106.08|105.58|106.04|105.54|9
1734470130000|2024-12-17 21:15:30|106.09|105.59|106.1|105.6|106.11|105.61|106.09|105.59|3
1734470140000|2024-12-17 21:15:40|106.14|105.64|106.31|105.81|106.31|105.81|106.13|105.63|13
1734470150000|2024-12-17 21:15:50|106.32|105.82|106.36|105.86|106.36|105.86|106.29|105.79|15
1734470160000|2024-12-17 21:16:00|106.35|105.85|106.35|105.85|106.36|105.86|106.31|105.81|10
1734470170000|2024-12-17 21:16:10|106.37|105.87|106.38|105.88|106.47|105.97|106.37|105.87|13
1734470180000|2024-12-17 21:16:20|106.37|105.87|106.43|105.93|106.43|105.93|106.35|105.85|15
1734470190000|2024-12-17 21:16:30|106.46|105.96|106.56|106.06|106.56|106.06|106.45|105.95|11
1734470200000|2024-12-17 21:16:40|106.55|106.05|106.39|105.89|106.56|106.06|106.39|105.89|15
1734470210000|2024-12-17 21:16:50|106.4|105.9|106.4|105.9|106.4|105.9|106.39|105.89|5
1734470220000|2024-12-17 21:17:00|106.43|105.93|106.33|105.83|106.44|105.94|106.32|105.82|15
1734470230000|2024-12-17 21:17:10|106.34|105.84|106.33|105.83|106.34|105.84|106.32|105.82|8
1734470250000|2024-12-17 21:17:30|106.34|105.84|106.27|105.77|106.39|105.89|106.27|105.77|13
1734470260000|2024-12-17 21:17:40|106.28|105.78|106.33|105.83|106.36|105.86|106.28|105.78|18
1734470270000|2024-12-17 21:17:50|106.34|105.84|106.33|105.83|106.34|105.84|106.3|105.8|6
1734470280000|2024-12-17 21:18:00|106.27|105.77|106.32|105.82|106.33|105.83|106.27|105.77|13
1734470290000|2024-12-17 21:18:10|106.34|105.84|106.44|105.94|106.45|105.95|106.34|105.84|12
1734470300000|2024-12-17 21:18:20|106.45|105.95|106.35|105.85|106.46|105.96|106.35|105.85|10
1734470310000|2024-12-17 21:18:30|106.34|105.84|106.42|105.92|106.44|105.94|106.34|105.84|11
1734470320000|2024-12-17 21:18:40|106.44|105.94|106.48|105.98|106.49|105.99|106.44|105.94|8
1734470330000|2024-12-17 21:18:50|106.52|106.02|106.55|106.05|106.55|106.05|106.51|106.01|11
1734470340000|2024-12-17 21:19:00|106.56|106.06|106.46|105.96|106.56|106.06|106.46|105.96|8
1734470350000|2024-12-17 21:19:10|106.45|105.95|106.42|105.92|106.45|105.95|106.42|105.92|10
1734470360000|2024-12-17 21:19:20|106.4|105.9|106.45|105.95|106.47|105.97|106.39|105.89|5
1734470380000|2024-12-17 21:19:40|106.44|105.94|106.29|105.79|106.44|105.94|106.29|105.79|13
1734470390000|2024-12-17 21:19:50|106.3|105.8|106.34|105.84|106.35|105.85|106.3|105.8|7
1734470400000|2024-12-17 21:20:00|106.33|105.83|106.34|105.84|106.35|105.85|106.25|105.75|18
1734470410000|2024-12-17 21:20:10|106.35|105.85|106.27|105.77|106.35|105.85|106.26|105.76|12
1734470420000|2024-12-17 21:20:20|106.28|105.78|106.28|105.78|106.3|105.8|106.27|105.77|6
1734470430000|2024-12-17 21:20:30|106.29|105.79|106.32|105.82|106.33|105.83|106.28|105.78|12
1734470440000|2024-12-17 21:20:40|106.31|105.81|106.28|105.78|106.31|105.81|106.27|105.77|6
1734470450000|2024-12-17 21:20:50|106.31|105.81|106.26|105.76|106.32|105.82|106.26|105.76|9
1734470460000|2024-12-17 21:21:00|106.27|105.77|106.37|105.87|106.37|105.87|106.27|105.77|7
1734470470000|2024-12-17 21:21:10|106.38|105.88|106.37|105.87|106.38|105.88|106.37|105.87|6
1734470480000|2024-12-17 21:21:20|106.35|105.85|106.44|105.94|106.44|105.94|106.35|105.85|11
1734470490000|2024-12-17 21:21:30|106.43|105.93|106.43|105.93|106.43|105.93|106.36|105.86|12
1734470500000|2024-12-17 21:21:40|106.42|105.92|106.34|105.84|106.42|105.92|106.34|105.84|7
1734470510000|2024-12-17 21:21:50|106.32|105.82|106.33|105.83|106.34|105.84|106.32|105.82|7
1734470520000|2024-12-17 21:22:00|106.32|105.82|106.22|105.72|106.32|105.82|106.22|105.72|9
1734470530000|2024-12-17 21:22:10|106.23|105.73|106.25|105.75|106.28|105.78|106.16|105.66|15
1734470540000|2024-12-17 21:22:20|106.26|105.76|106.29|105.79|106.3|105.8|106.26|105.76|11
1734470550000|2024-12-17 21:22:30|106.3|105.8|106.31|105.81|106.36|105.86|106.3|105.8|15
1734470560000|2024-12-17 21:22:40|106.32|105.82|106.28|105.78|106.32|105.82|106.26|105.76|11
1734470570000|2024-12-17 21:22:50|106.29|105.79|106.36|105.86|106.37|105.87|106.29|105.79|6
1734470580000|2024-12-17 21:23:00|106.35|105.85|106.45|105.95|106.45|105.95|106.35|105.85|10
1734470590000|2024-12-17 21:23:10|106.46|105.96|106.47|105.97|106.49|105.99|106.44|105.94|10
1734470600000|2024-12-17 21:23:20|106.48|105.98|106.47|105.97|106.55|106.05|106.46|105.96|18
1734470610000|2024-12-17 21:23:30|106.49|105.99|106.54|106.04|106.54|106.04|106.47|105.97|10
1734470620000|2024-12-17 21:23:40|106.52|106.02|106.55|106.05|106.56|106.06|106.52|106.02|6
1734470630000|2024-12-17 21:23:50|106.56|106.06|106.52|106.02|106.58|106.08|106.52|106.02|8
1734470640000|2024-12-17 21:24:00|106.51|106.01|106.48|105.98|106.51|106.01|106.47|105.97|5
1734470650000|2024-12-17 21:24:10|106.47|105.97|106.44|105.94|106.47|105.97|106.44|105.94|5
1734470660000|2024-12-17 21:24:20|106.43|105.93|106.43|105.93|106.43|105.93|106.38|105.88|13
1734470670000|2024-12-17 21:24:30|106.42|105.92|106.44|105.94|106.48|105.98|106.42|105.92|6
1734470680000|2024-12-17 21:24:40|106.46|105.96|106.47|105.97|106.47|105.97|106.46|105.96|2
1734470690000|2024-12-17 21:24:50|106.46|105.96|106.51|106.01|106.52|106.02|106.46|105.96|5
1734470700000|2024-12-17 21:25:00|106.52|106.02|106.51|106.01|106.52|106.02|106.48|105.98|6
1734470710000|2024-12-17 21:25:10|106.52|106.02|106.56|106.06|106.56|106.06|106.51|106.01|7
1734470720000|2024-12-17 21:25:20|106.53|106.03|106.56|106.06|106.56|106.06|106.5|106|8
1734470730000|2024-12-17 21:25:30|106.55|106.05|106.57|106.07|106.57|106.07|106.55|106.05|5
1734470740000|2024-12-17 21:25:40|106.58|106.08|106.58|106.08|106.58|106.08|106.57|106.07|3
1734470790000|2024-12-17 21:26:30|106.55|106.05|106.54|106.04|106.55|106.05|106.53|106.03|8
1734470800000|2024-12-17 21:26:40|106.55|106.05|106.51|106.01|106.55|106.05|106.51|106.01|4
1734470810000|2024-12-17 21:26:50|106.5|106|106.53|106.03|106.54|106.04|106.5|106|7
1734470820000|2024-12-17 21:27:00|106.52|106.02|106.5|106|106.55|106.05|106.49|105.99|13
1734470830000|2024-12-17 21:27:10|106.51|106.01|106.52|106.02|106.53|106.03|106.5|106|5
1734470840000|2024-12-17 21:27:20|106.51|106.01|106.58|106.08|106.58|106.08|106.51|106.01|6
1734470850000|2024-12-17 21:27:30|106.56|106.06|106.58|106.08|106.58|106.08|106.56|106.06|2
1734470870000|2024-12-17 21:27:50|106.57|106.07|106.57|106.07|106.57|106.07|106.57|106.07|1
1734470880000|2024-12-17 21:28:00|106.55|106.05|106.41|105.91|106.55|106.05|106.41|105.91|14
1734470890000|2024-12-17 21:28:10|106.4|105.9|106.37|105.87|106.4|105.9|106.33|105.83|14
1734470900000|2024-12-17 21:28:20|106.35|105.85|106.35|105.85|106.36|105.86|106.34|105.84|9
1734470910000|2024-12-17 21:28:30|106.34|105.84|106.4|105.9|106.43|105.93|106.34|105.84|8
1734470920000|2024-12-17 21:28:40|106.41|105.91|106.41|105.91|106.41|105.91|106.4|105.9|5
1734470940000|2024-12-17 21:29:00|106.4|105.9|106.4|105.9|106.41|105.91|106.4|105.9|3
1734470950000|2024-12-17 21:29:10|106.39|105.89|106.42|105.92|106.42|105.92|106.34|105.84|9
1734470960000|2024-12-17 21:29:20|106.41|105.91|106.34|105.84|106.41|105.91|106.33|105.83|9
1734470970000|2024-12-17 21:29:30|106.33|105.83|106.3|105.8|106.33|105.83|106.3|105.8|6
1734470980000|2024-12-17 21:29:40|106.24|105.74|106.21|105.71|106.24|105.74|106.19|105.69|10
1734470990000|2024-12-17 21:29:50|106.22|105.72|106.21|105.71|106.24|105.74|106.21|105.71|10
1734471000000|2024-12-17 21:30:00|106.22|105.72|106.22|105.72|106.22|105.72|106.22|105.72|1
1734471010000|2024-12-17 21:30:10|106.21|105.71|106.23|105.73|106.26|105.76|106.21|105.71|12
1734471020000|2024-12-17 21:30:20|106.22|105.72|106.18|105.68|106.23|105.73|106.16|105.66|15
1734471030000|2024-12-17 21:30:30|106.21|105.71|106.18|105.68|106.21|105.71|106.18|105.68|4
1734471040000|2024-12-17 21:30:40|106.17|105.67|106.02|105.52|106.17|105.67|106.02|105.52|12
1734471050000|2024-12-17 21:30:50|106.01|105.51|105.97|105.47|106.01|105.51|105.96|105.46|11
1734471060000|2024-12-17 21:31:00|105.96|105.46|105.92|105.42|105.96|105.46|105.91|105.41|8
1734471070000|2024-12-17 21:31:10|105.93|105.43|105.79|105.29|105.93|105.43|105.79|105.29|15
1734471080000|2024-12-17 21:31:20|105.82|105.32|105.76|105.26|105.85|105.35|105.76|105.26|18
1734471090000|2024-12-17 21:31:30|105.74|105.24|105.74|105.24|105.76|105.26|105.64|105.14|17
1734471100000|2024-12-17 21:31:40|105.73|105.23|105.78|105.28|105.81|105.31|105.69|105.19|16
1734471110000|2024-12-17 21:31:50|105.79|105.29|105.82|105.32|105.82|105.32|105.77|105.27|9
1734471120000|2024-12-17 21:32:00|105.83|105.33|105.8|105.3|105.86|105.36|105.8|105.3|18
1734471130000|2024-12-17 21:32:10|105.79|105.29|105.77|105.27|105.79|105.29|105.7|105.2|17
1734471140000|2024-12-17 21:32:20|105.8|105.3|105.82|105.32|105.85|105.35|105.8|105.3|8
1734471150000|2024-12-17 21:32:30|105.83|105.33|105.63|105.13|105.83|105.33|105.63|105.13|14
1734471160000|2024-12-17 21:32:40|105.64|105.14|105.84|105.34|105.84|105.34|105.64|105.14|12
1734471170000|2024-12-17 21:32:50|105.85|105.35|105.87|105.37|105.87|105.37|105.84|105.34|7
1734471180000|2024-12-17 21:33:00|105.88|105.38|105.88|105.38|105.93|105.43|105.87|105.37|11
1734471190000|2024-12-17 21:33:10|105.89|105.39|105.97|105.47|105.97|105.47|105.89|105.39|10
1734471200000|2024-12-17 21:33:20|105.98|105.48|106.01|105.51|106.04|105.54|105.98|105.48|4
1734471210000|2024-12-17 21:33:30|106|105.5|105.95|105.45|106|105.5|105.95|105.45|7
1734471220000|2024-12-17 21:33:40|105.93|105.43|105.94|105.44|105.95|105.45|105.93|105.43|5
1734471230000|2024-12-17 21:33:50|105.95|105.45|105.95|105.45|105.96|105.46|105.94|105.44|7
1734471240000|2024-12-17 21:34:00|105.94|105.44|105.92|105.42|105.95|105.45|105.92|105.42|5
1734471250000|2024-12-17 21:34:10|105.91|105.41|105.96|105.46|105.96|105.46|105.91|105.41|11
1734471260000|2024-12-17 21:34:20|105.95|105.45|106.03|105.53|106.04|105.54|105.95|105.45|8
1734471270000|2024-12-17 21:34:30|106.02|105.52|105.98|105.48|106.02|105.52|105.98|105.48|5
1734471280000|2024-12-17 21:34:40|105.97|105.47|105.92|105.42|105.97|105.47|105.92|105.42|7
1734471290000|2024-12-17 21:34:50|105.93|105.43|105.9|105.4|105.96|105.46|105.9|105.4|10
1734471300000|2024-12-17 21:35:00|105.91|105.41|105.94|105.44|105.94|105.44|105.86|105.36|10
1734471310000|2024-12-17 21:35:10|105.95|105.45|105.95|105.45|105.97|105.47|105.92|105.42|12
1734471320000|2024-12-17 21:35:20|105.94|105.44|106.03|105.53|106.03|105.53|105.94|105.44|7
1734471330000|2024-12-17 21:35:30|106.04|105.54|105.97|105.47|106.09|105.59|105.96|105.46|15
1734471340000|2024-12-17 21:35:40|105.96|105.46|106.08|105.58|106.08|105.58|105.96|105.46|10
1734471350000|2024-12-17 21:35:50|106.1|105.6|106.13|105.63|106.14|105.64|106.1|105.6|8
1734471360000|2024-12-17 21:36:00|106.1|105.6|106.07|105.57|106.1|105.6|106.05|105.55|11
1734471370000|2024-12-17 21:36:10|106.08|105.58|106.14|105.64|106.14|105.64|106.07|105.57|17
1734471380000|2024-12-17 21:36:20|106.25|105.75|106.25|105.75|106.27|105.77|106.22|105.72|15
1734471390000|2024-12-17 21:36:30|106.26|105.76|106.37|105.87|106.37|105.87|106.25|105.75|13
1734471400000|2024-12-17 21:36:40|106.38|105.88|106.42|105.92|106.44|105.94|106.35|105.85|16
1734471410000|2024-12-17 21:36:50|106.43|105.93|106.37|105.87|106.43|105.93|106.36|105.86|14
1734471420000|2024-12-17 21:37:00|106.38|105.88|106.25|105.75|106.38|105.88|106.24|105.74|13
1734471430000|2024-12-17 21:37:10|106.27|105.77|106.28|105.78|106.31|105.81|106.27|105.77|6
1734471440000|2024-12-17 21:37:20|106.27|105.77|106.17|105.67|106.27|105.77|106.17|105.67|10
1734471450000|2024-12-17 21:37:30|106.18|105.68|106.22|105.72|106.22|105.72|106.17|105.67|4
1734471460000|2024-12-17 21:37:40|106.24|105.74|106.22|105.72|106.25|105.75|106.22|105.72|7
1734471470000|2024-12-17 21:37:50|106.21|105.71|106.19|105.69|106.21|105.71|106.19|105.69|3
1734471480000|2024-12-17 21:38:00|106.2|105.7|106.18|105.68|106.23|105.73|106.18|105.68|8
1734471490000|2024-12-17 21:38:10|106.17|105.67|106.14|105.64|106.17|105.67|106.11|105.61|9
1734471500000|2024-12-17 21:38:20|106.13|105.63|106.11|105.61|106.16|105.66|106.11|105.61|9
1734471510000|2024-12-17 21:38:30|106.09|105.59|106.14|105.64|106.14|105.64|106.08|105.58|12
1734471520000|2024-12-17 21:38:40|106.13|105.63|106.09|105.59|106.14|105.64|106.09|105.59|8
1734471530000|2024-12-17 21:38:50|106.11|105.61|106.09|105.59|106.13|105.63|106.08|105.58|10
1734471540000|2024-12-17 21:39:00|106.11|105.61|106.06|105.56|106.13|105.63|106.06|105.56|11
1734471550000|2024-12-17 21:39:10|106.05|105.55|106.05|105.55|106.05|105.55|105.99|105.49|16
1734471560000|2024-12-17 21:39:20|106.04|105.54|106.05|105.55|106.05|105.55|106.03|105.53|4
1734471570000|2024-12-17 21:39:30|106.04|105.54|106.05|105.55|106.06|105.56|106.03|105.53|13
1734471580000|2024-12-17 21:39:40|106.06|105.56|106.12|105.62|106.16|105.66|106.06|105.56|9
1734471590000|2024-12-17 21:39:50|106.13|105.63|106.06|105.56|106.13|105.63|106.05|105.55|7
1734471600000|2024-12-17 21:40:00|106.05|105.55|106|105.5|106.06|105.56|106|105.5|8
1734471610000|2024-12-17 21:40:10|105.96|105.46|106.02|105.52|106.02|105.52|105.93|105.43|14
1734471620000|2024-12-17 21:40:20|106.03|105.53|106|105.5|106.03|105.53|105.99|105.49|11
1734471630000|2024-12-17 21:40:30|105.99|105.49|105.94|105.44|106|105.5|105.92|105.42|9
1734471640000|2024-12-17 21:40:40|105.92|105.42|105.91|105.41|105.92|105.42|105.83|105.33|12
1734471650000|2024-12-17 21:40:50|105.93|105.43|105.97|105.47|105.98|105.48|105.92|105.42|11
1734471660000|2024-12-17 21:41:00|105.96|105.46|105.87|105.37|105.96|105.46|105.87|105.37|11
1734471670000|2024-12-17 21:41:10|105.89|105.39|105.92|105.42|105.92|105.42|105.86|105.36|7
1734471680000|2024-12-17 21:41:20|105.91|105.41|105.88|105.38|105.91|105.41|105.85|105.35|10
1734471690000|2024-12-17 21:41:30|105.89|105.39|105.91|105.41|105.91|105.41|105.89|105.39|3
1734471700000|2024-12-17 21:41:40|105.93|105.43|105.82|105.32|105.93|105.43|105.82|105.32|13
1734471710000|2024-12-17 21:41:50|105.8|105.3|105.73|105.23|105.8|105.3|105.71|105.21|13
1734471720000|2024-12-17 21:42:00|105.71|105.21|105.6|105.1|105.71|105.21|105.6|105.1|7
1734471730000|2024-12-17 21:42:10|105.61|105.11|105.64|105.14|105.64|105.14|105.61|105.11|12
1734471740000|2024-12-17 21:42:20|105.63|105.13|105.6|105.1|105.63|105.13|105.6|105.1|12
1734471750000|2024-12-17 21:42:30|105.61|105.11|105.61|105.11|105.63|105.13|105.6|105.1|6
1734471760000|2024-12-17 21:42:40|105.62|105.12|105.71|105.21|105.74|105.24|105.62|105.12|8
1734471770000|2024-12-17 21:42:50|105.7|105.2|105.62|105.12|105.7|105.2|105.61|105.11|7
1734471780000|2024-12-17 21:43:00|105.61|105.11|105.62|105.12|105.62|105.12|105.61|105.11|6
1734471790000|2024-12-17 21:43:10|105.61|105.11|105.63|105.13|105.64|105.14|105.6|105.1|8
1734471800000|2024-12-17 21:43:20|105.64|105.14|105.72|105.22|105.72|105.22|105.64|105.14|10
1734471810000|2024-12-17 21:43:30|105.71|105.21|105.77|105.27|105.77|105.27|105.71|105.21|14
1734471820000|2024-12-17 21:43:40|105.76|105.26|105.83|105.33|105.84|105.34|105.76|105.26|9
1734471830000|2024-12-17 21:43:50|105.82|105.32|105.77|105.27|105.82|105.32|105.76|105.26|14
1734471840000|2024-12-17 21:44:00|105.76|105.26|105.8|105.3|105.83|105.33|105.76|105.26|7
1734471860000|2024-12-17 21:44:20|105.79|105.29|105.74|105.24|105.79|105.29|105.73|105.23|7
1734471870000|2024-12-17 21:44:30|105.75|105.25|105.82|105.32|105.82|105.32|105.75|105.25|5
1734471880000|2024-12-17 21:44:40|105.81|105.31|105.82|105.32|105.82|105.32|105.81|105.31|2
1734471890000|2024-12-17 21:44:50|105.83|105.33|105.82|105.32|105.83|105.33|105.82|105.32|2
1734471900000|2024-12-17 21:45:00|105.86|105.36|105.79|105.29|105.86|105.36|105.79|105.29|6
1734471910000|2024-12-17 21:45:10|105.76|105.26|105.74|105.24|105.76|105.26|105.74|105.24|7
1734471920000|2024-12-17 21:45:20|105.75|105.25|105.74|105.24|105.75|105.25|105.72|105.22|8
1734471930000|2024-12-17 21:45:30|105.73|105.23|105.73|105.23|105.74|105.24|105.73|105.23|5
1734471940000|2024-12-17 21:45:40|105.72|105.22|105.6|105.1|105.72|105.22|105.6|105.1|7
1734471950000|2024-12-17 21:45:50|105.63|105.13|105.69|105.19|105.71|105.21|105.62|105.12|6
1734471960000|2024-12-17 21:46:00|105.66|105.16|105.61|105.11|105.67|105.17|105.61|105.11|8
1734471970000|2024-12-17 21:46:10|105.62|105.12|105.78|105.28|105.78|105.28|105.62|105.12|6
1734471980000|2024-12-17 21:46:20|105.82|105.32|105.75|105.25|105.82|105.32|105.75|105.25|6
1734471990000|2024-12-17 21:46:30|105.74|105.24|105.71|105.21|105.74|105.24|105.71|105.21|2
1734472000000|2024-12-17 21:46:40|105.7|105.2|105.71|105.21|105.71|105.21|105.67|105.17|5
1734472020000|2024-12-17 21:47:00|105.74|105.24|105.74|105.24|105.74|105.24|105.74|105.24|1
1734472030000|2024-12-17 21:47:10|105.72|105.22|105.8|105.3|105.8|105.3|105.72|105.22|6
1734472040000|2024-12-17 21:47:20|105.83|105.33|105.83|105.33|105.83|105.33|105.83|105.33|1
1734472050000|2024-12-17 21:47:30|105.84|105.34|105.93|105.43|105.94|105.44|105.84|105.34|8
1734472060000|2024-12-17 21:47:40|105.94|105.44|105.89|105.39|105.95|105.45|105.89|105.39|7
1734472070000|2024-12-17 21:47:50|105.88|105.38|105.93|105.43|105.93|105.43|105.86|105.36|7
1734472080000|2024-12-17 21:48:00|105.91|105.41|105.85|105.35|105.93|105.43|105.85|105.35|10
1734472090000|2024-12-17 21:48:10|105.86|105.36|105.83|105.33|105.87|105.37|105.83|105.33|4
1734472100000|2024-12-17 21:48:20|105.82|105.32|105.78|105.28|105.84|105.34|105.78|105.28|9
1734472110000|2024-12-17 21:48:30|105.74|105.24|105.69|105.19|105.74|105.24|105.69|105.19|5
1734472120000|2024-12-17 21:48:40|105.71|105.21|105.85|105.35|105.85|105.35|105.71|105.21|7
1734472130000|2024-12-17 21:48:50|105.86|105.36|105.85|105.35|105.86|105.36|105.85|105.35|2
1734472140000|2024-12-17 21:49:00|105.87|105.37|105.9|105.4|105.92|105.42|105.87|105.37|5
1734472150000|2024-12-17 21:49:10|105.89|105.39|105.85|105.35|105.89|105.39|105.85|105.35|5
1734472160000|2024-12-17 21:49:20|105.84|105.34|105.78|105.28|105.84|105.34|105.78|105.28|5
1734472170000|2024-12-17 21:49:30|105.77|105.27|105.67|105.17|105.77|105.27|105.67|105.17|7
1734472180000|2024-12-17 21:49:40|105.66|105.16|105.55|105.05|105.66|105.16|105.55|105.05|9
1734472190000|2024-12-17 21:49:50|105.57|105.07|105.63|105.13|105.63|105.13|105.55|105.05|5
1734472200000|2024-12-17 21:50:00|105.64|105.14|105.64|105.14|105.64|105.14|105.64|105.14|1
1734472210000|2024-12-17 21:50:10|105.62|105.12|105.62|105.12|105.62|105.12|105.62|105.12|1
1734472220000|2024-12-17 21:50:20|105.63|105.13|105.58|105.08|105.64|105.14|105.58|105.08|5
1734472230000|2024-12-17 21:50:30|105.6|105.1|105.51|105.01|105.63|105.13|105.51|105.01|11
1734472240000|2024-12-17 21:50:40|105.54|105.04|105.69|105.19|105.69|105.19|105.54|105.04|10
1734472250000|2024-12-17 21:50:50|105.71|105.21|105.73|105.23|105.73|105.23|105.69|105.19|7
1734472260000|2024-12-17 21:51:00|105.76|105.26|105.78|105.28|105.82|105.32|105.76|105.26|9
1734472270000|2024-12-17 21:51:10|105.8|105.3|105.75|105.25|105.82|105.32|105.75|105.25|10
1734472280000|2024-12-17 21:51:20|105.74|105.24|105.69|105.19|105.74|105.24|105.69|105.19|3
1734472290000|2024-12-17 21:51:30|105.7|105.2|105.74|105.24|105.74|105.24|105.7|105.2|3
1734472300000|2024-12-17 21:51:40|105.79|105.29|105.78|105.28|105.83|105.33|105.78|105.28|7
1734472310000|2024-12-17 21:51:50|105.77|105.27|105.78|105.28|105.78|105.28|105.76|105.26|3
1734472320000|2024-12-17 21:52:00|105.81|105.31|105.85|105.35|105.85|105.35|105.81|105.31|4
1734472330000|2024-12-17 21:52:10|105.86|105.36|105.93|105.43|106|105.5|105.86|105.36|10
1734472340000|2024-12-17 21:52:20|105.92|105.42|105.84|105.34|105.92|105.42|105.84|105.34|7
1734472350000|2024-12-17 21:52:30|105.85|105.35|105.86|105.36|105.86|105.36|105.85|105.35|2
1734472360000|2024-12-17 21:52:40|105.87|105.37|105.88|105.38|105.88|105.38|105.86|105.36|4
1734472370000|2024-12-17 21:52:50|105.87|105.37|105.85|105.35|105.87|105.37|105.85|105.35|5
1734472380000|2024-12-17 21:53:00|105.86|105.36|105.88|105.38|105.89|105.39|105.86|105.36|4
1734472390000|2024-12-17 21:53:10|105.87|105.37|105.78|105.28|105.87|105.37|105.78|105.28|7
1734472410000|2024-12-17 21:53:30|105.84|105.34|105.84|105.34|105.84|105.34|105.84|105.34|1
1734472420000|2024-12-17 21:53:40|105.9|105.4|105.96|105.46|105.97|105.47|105.9|105.4|7
1734472430000|2024-12-17 21:53:50|105.95|105.45|105.89|105.39|105.95|105.45|105.89|105.39|8
1734472440000|2024-12-17 21:54:00|105.88|105.38|106.03|105.53|106.04|105.54|105.87|105.37|11
1734472450000|2024-12-17 21:54:10|106.05|105.55|106.05|105.55|106.09|105.59|106.05|105.55|7
1734472460000|2024-12-17 21:54:20|106.03|105.53|106.07|105.57|106.07|105.57|106.02|105.52|5
1734472470000|2024-12-17 21:54:30|106.08|105.58|106.19|105.69|106.19|105.69|106.08|105.58|5
1734472480000|2024-12-17 21:54:40|106.18|105.68|106.01|105.51|106.18|105.68|106.01|105.51|7
1734472490000|2024-12-17 21:54:50|106|105.5|105.93|105.43|106|105.5|105.92|105.42|9
1734472500000|2024-12-17 21:55:00|105.95|105.45|105.95|105.45|105.96|105.46|105.95|105.45|3
1734472510000|2024-12-17 21:55:10|105.94|105.44|105.94|105.44|105.96|105.46|105.92|105.42|8
1734472520000|2024-12-17 21:55:20|105.93|105.43|105.96|105.46|105.96|105.46|105.9|105.4|7
1734472530000|2024-12-17 21:55:30|106|105.5|105.95|105.45|106|105.5|105.95|105.45|5
1734472540000|2024-12-17 21:55:40|105.94|105.44|105.93|105.43|105.94|105.44|105.92|105.42|5
1734472550000|2024-12-17 21:55:50|105.94|105.44|105.89|105.39|105.94|105.44|105.88|105.38|8
1734472560000|2024-12-17 21:56:00|105.9|105.4|105.88|105.38|105.94|105.44|105.88|105.38|9
1734472570000|2024-12-17 21:56:10|105.84|105.34|105.86|105.36|105.92|105.42|105.84|105.34|9
1734472580000|2024-12-17 21:56:20|105.85|105.35|105.86|105.36|105.86|105.36|105.82|105.32|6
1734472610000|2024-12-17 21:56:50|105.87|105.37|105.92|105.42|105.92|105.42|105.87|105.37|4
1734472620000|2024-12-17 21:57:00|105.91|105.41|105.93|105.43|105.93|105.43|105.9|105.4|4
1734472630000|2024-12-17 21:57:10|105.96|105.46|106.01|105.51|106.01|105.51|105.96|105.46|5
1734472640000|2024-12-17 21:57:20|106|105.5|106.04|105.54|106.04|105.54|106|105.5|4
1734472650000|2024-12-17 21:57:30|106.03|105.53|106.06|105.56|106.07|105.57|106.03|105.53|5
1734472660000|2024-12-17 21:57:40|106.07|105.57|106.09|105.59|106.1|105.6|106.07|105.57|5
1734472670000|2024-12-17 21:57:50|106.11|105.61|106.13|105.63|106.13|105.63|106.11|105.61|3
1734472680000|2024-12-17 21:58:00|106.12|105.62|106.1|105.6|106.13|105.63|106.1|105.6|4
1734472690000|2024-12-17 21:58:10|106.09|105.59|106.09|105.59|106.1|105.6|106.09|105.59|3
1734472700000|2024-12-17 21:58:20|106.11|105.61|106.11|105.61|106.12|105.62|106.11|105.61|3
1734472720000|2024-12-17 21:58:40|106.1|105.6|106.09|105.59|106.1|105.6|106.08|105.58|3
1734472730000|2024-12-17 21:58:50|106.1|105.6|106.03|105.53|106.1|105.6|106.03|105.53|7
1734472740000|2024-12-17 21:59:00|106.04|105.54|106.12|105.62|106.12|105.62|106.04|105.54|6
1734472750000|2024-12-17 21:59:10|106.11|105.61|106.03|105.53|106.11|105.61|106.03|105.53|8
1734472760000|2024-12-17 21:59:20|106.02|105.52|105.95|105.45|106.03|105.53|105.95|105.45|9
1734472770000|2024-12-17 21:59:30|105.94|105.44|105.9|105.4|105.94|105.44|105.89|105.39|30
1734472780000|2024-12-17 21:59:40|105.89|105.39|105.82|105.32|105.89|105.39|105.81|105.31|12
1734472790000|2024-12-17 21:59:50|105.84|105.34|105.84|105.34|105.84|105.34|105.83|105.33|5
1734472800000|2024-12-17 22:00:00|105.85|105.35|105.61|105.11|105.85|105.35|105.59|105.09|20
1734472810000|2024-12-17 22:00:10|105.63|105.13|105.56|105.06|105.63|105.13|105.56|105.06|13
1734472820000|2024-12-17 22:00:20|105.57|105.07|105.57|105.07|105.6|105.1|105.57|105.07|8
1734472830000|2024-12-17 22:00:30|105.58|105.08|105.57|105.07|105.59|105.09|105.56|105.06|9
1734472840000|2024-12-17 22:00:40|105.58|105.08|105.72|105.22|105.72|105.22|105.58|105.08|18
1734472850000|2024-12-17 22:00:50|105.71|105.21|105.79|105.29|105.8|105.3|105.71|105.21|12
1734472860000|2024-12-17 22:01:00|105.8|105.3|105.85|105.35|105.87|105.37|105.8|105.3|13
1734472870000|2024-12-17 22:01:10|105.84|105.34|105.71|105.21|105.84|105.34|105.71|105.21|22
1734472880000|2024-12-17 22:01:20|105.72|105.22|105.8|105.3|105.81|105.31|105.72|105.22|17
1734472890000|2024-12-17 22:01:30|105.81|105.31|105.78|105.28|105.81|105.31|105.78|105.28|12
1734472900000|2024-12-17 22:01:40|105.79|105.29|105.82|105.32|105.86|105.36|105.78|105.28|19
1734472910000|2024-12-17 22:01:50|105.83|105.33|105.82|105.32|105.84|105.34|105.82|105.32|18
1734472920000|2024-12-17 22:02:00|105.83|105.33|105.8|105.3|105.83|105.33|105.75|105.25|17
1734472930000|2024-12-17 22:02:10|105.81|105.31|105.82|105.32|105.83|105.33|105.8|105.3|12
1734472940000|2024-12-17 22:02:20|105.83|105.33|105.91|105.41|105.91|105.41|105.78|105.28|13
1734472950000|2024-12-17 22:02:30|105.9|105.4|105.89|105.39|105.9|105.4|105.88|105.38|4
1734472960000|2024-12-17 22:02:40|105.88|105.38|105.9|105.4|105.92|105.42|105.84|105.34|14
1734472970000|2024-12-17 22:02:50|105.89|105.39|105.8|105.3|105.89|105.39|105.8|105.3|10
1734472980000|2024-12-17 22:03:00|105.79|105.29|105.86|105.36|105.86|105.36|105.77|105.27|9
1734472990000|2024-12-17 22:03:10|105.85|105.35|105.86|105.36|105.87|105.37|105.82|105.32|11
1734473000000|2024-12-17 22:03:20|105.85|105.35|105.84|105.34|105.85|105.35|105.83|105.33|7
1734473010000|2024-12-17 22:03:30|105.83|105.33|105.88|105.38|105.9|105.4|105.83|105.33|12
1734473020000|2024-12-17 22:03:40|105.86|105.36|105.84|105.34|105.86|105.36|105.84|105.34|7
1734473030000|2024-12-17 22:03:50|105.83|105.33|105.87|105.37|105.87|105.37|105.82|105.32|5
1734473040000|2024-12-17 22:04:00|105.88|105.38|105.85|105.35|105.91|105.41|105.85|105.35|12
1734473050000|2024-12-17 22:04:10|105.84|105.34|105.87|105.37|105.87|105.37|105.83|105.33|8
1734473060000|2024-12-17 22:04:20|105.86|105.36|105.84|105.34|105.86|105.36|105.82|105.32|5
1734473070000|2024-12-17 22:04:30|105.87|105.37|105.92|105.42|105.92|105.42|105.87|105.37|7
1734473080000|2024-12-17 22:04:40|105.93|105.43|105.92|105.42|105.93|105.43|105.9|105.4|16
1734473090000|2024-12-17 22:04:50|105.9|105.4|106.01|105.51|106.02|105.52|105.89|105.39|11
1734473100000|2024-12-17 22:05:00|106.02|105.52|105.93|105.43|106.03|105.53|105.92|105.42|16
1734473110000|2024-12-17 22:05:10|105.92|105.42|105.96|105.46|105.99|105.49|105.91|105.41|18
1734473120000|2024-12-17 22:05:20|105.95|105.45|105.99|105.49|105.99|105.49|105.91|105.41|20
1734473130000|2024-12-17 22:05:30|106|105.5|105.95|105.45|106|105.5|105.95|105.45|6
1734473140000|2024-12-17 22:05:40|105.96|105.46|106.02|105.52|106.02|105.52|105.96|105.46|8
1734473150000|2024-12-17 22:05:50|106.04|105.54|106.09|105.59|106.1|105.6|106.04|105.54|15
1734473160000|2024-12-17 22:06:00|106.08|105.58|106.04|105.54|106.13|105.63|106.04|105.54|13
1734473170000|2024-12-17 22:06:10|106.03|105.53|106.05|105.55|106.07|105.57|106.03|105.53|12
1734473180000|2024-12-17 22:06:20|106.06|105.56|106.05|105.55|106.09|105.59|106.05|105.55|6
1734473190000|2024-12-17 22:06:30|106.08|105.58|106.06|105.56|106.11|105.61|106.06|105.56|8
1734473200000|2024-12-17 22:06:40|106.05|105.55|106.01|105.51|106.05|105.55|106.01|105.51|14
1734473210000|2024-12-17 22:06:50|106.02|105.52|105.99|105.49|106.03|105.53|105.98|105.48|12
1734473220000|2024-12-17 22:07:00|105.97|105.47|105.87|105.37|105.97|105.47|105.87|105.37|7
1734473230000|2024-12-17 22:07:10|105.88|105.38|105.89|105.39|105.9|105.4|105.86|105.36|9
1734473240000|2024-12-17 22:07:20|105.88|105.38|105.88|105.38|105.89|105.39|105.87|105.37|5
1734473250000|2024-12-17 22:07:30|105.87|105.37|105.8|105.3|105.87|105.37|105.79|105.29|17
1734473260000|2024-12-17 22:07:40|105.79|105.29|105.82|105.32|105.83|105.33|105.79|105.29|14
1734473270000|2024-12-17 22:07:50|105.81|105.31|105.78|105.28|105.81|105.31|105.78|105.28|22
1734473280000|2024-12-17 22:08:00|105.77|105.27|105.68|105.18|105.77|105.27|105.68|105.18|6
1734473290000|2024-12-17 22:08:10|105.67|105.17|105.6|105.1|105.67|105.17|105.59|105.09|9
1734473300000|2024-12-17 22:08:20|105.59|105.09|105.58|105.08|105.6|105.1|105.57|105.07|10
1734473310000|2024-12-17 22:08:30|105.59|105.09|105.69|105.19|105.69|105.19|105.59|105.09|10
1734473320000|2024-12-17 22:08:40|105.68|105.18|105.73|105.23|105.74|105.24|105.67|105.17|10
1734473330000|2024-12-17 22:08:50|105.74|105.24|105.8|105.3|105.82|105.32|105.74|105.24|8
1734473340000|2024-12-17 22:09:00|105.79|105.29|105.79|105.29|105.82|105.32|105.79|105.29|10
1734473350000|2024-12-17 22:09:10|105.78|105.28|105.79|105.29|105.79|105.29|105.78|105.28|2
1734473360000|2024-12-17 22:09:20|105.78|105.28|105.66|105.16|105.78|105.28|105.66|105.16|15
1734473370000|2024-12-17 22:09:30|105.65|105.15|105.68|105.18|105.68|105.18|105.64|105.14|5
1734473380000|2024-12-17 22:09:40|105.69|105.19|105.68|105.18|105.69|105.19|105.68|105.18|2
1734473390000|2024-12-17 22:09:50|105.69|105.19|105.7|105.2|105.71|105.21|105.69|105.19|22
1734473400000|2024-12-17 22:10:00|105.69|105.19|105.62|105.12|105.69|105.19|105.62|105.12|6
1734473410000|2024-12-17 22:10:10|105.61|105.11|105.49|104.99|105.61|105.11|105.49|104.99|12
1734473420000|2024-12-17 22:10:20|105.48|104.98|105.49|104.99|105.51|105.01|105.48|104.98|4
1734473430000|2024-12-17 22:10:30|105.48|104.98|105.39|104.89|105.49|104.99|105.39|104.89|12
1734473440000|2024-12-17 22:10:40|105.38|104.88|105.29|104.79|105.38|104.88|105.27|104.77|14
1734473450000|2024-12-17 22:10:50|105.28|104.78|105.27|104.77|105.29|104.79|105.27|104.77|4
1734473460000|2024-12-17 22:11:00|105.25|104.75|105.29|104.79|105.31|104.81|105.23|104.73|17
1734473470000|2024-12-17 22:11:10|105.3|104.8|105.28|104.78|105.3|104.8|105.27|104.77|10
1734473480000|2024-12-17 22:11:20|105.27|104.77|105.27|104.77|105.27|104.77|105.27|104.77|1
1734473490000|2024-12-17 22:11:30|105.28|104.78|105.28|104.78|105.28|104.78|105.28|104.78|1
1734473500000|2024-12-17 22:11:40|105.27|104.77|105.29|104.79|105.29|104.79|105.23|104.73|8
1734473510000|2024-12-17 22:11:50|105.3|104.8|105.29|104.79|105.31|104.81|105.28|104.78|11
1734473520000|2024-12-17 22:12:00|105.28|104.78|105.22|104.72|105.28|104.78|105.22|104.72|4
1734473540000|2024-12-17 22:12:20|105.2|104.7|105.18|104.68|105.21|104.71|105.18|104.68|4
1734473550000|2024-12-17 22:12:30|105.17|104.67|105.09|104.59|105.17|104.67|105.09|104.59|13
1734473560000|2024-12-17 22:12:40|105.1|104.6|105.1|104.6|105.14|104.64|105.07|104.57|12
1734473570000|2024-12-17 22:12:50|105.09|104.59|105.05|104.55|105.1|104.6|105.05|104.55|7
1734473580000|2024-12-17 22:13:00|105.03|104.53|105.01|104.51|105.04|104.54|105.01|104.51|11
1734473590000|2024-12-17 22:13:10|105.03|104.53|105.03|104.53|105.05|104.55|105.03|104.53|7
1734473600000|2024-12-17 22:13:20|105.04|104.54|105.1|104.6|105.12|104.62|105.03|104.53|21
1734473610000|2024-12-17 22:13:30|105.09|104.59|105.19|104.69|105.19|104.69|105.08|104.58|16
1734473620000|2024-12-17 22:13:40|105.17|104.67|105.18|104.68|105.2|104.7|105.16|104.66|8
1734473630000|2024-12-17 22:13:50|105.2|104.7|105.21|104.71|105.22|104.72|105.2|104.7|3
1734473640000|2024-12-17 22:14:00|105.22|104.72|105.29|104.79|105.3|104.8|105.22|104.72|14
1734473650000|2024-12-17 22:14:10|105.31|104.81|105.33|104.83|105.33|104.83|105.3|104.8|7
1734473660000|2024-12-17 22:14:20|105.34|104.84|105.44|104.94|105.44|104.94|105.34|104.84|9
1734473670000|2024-12-17 22:14:30|105.43|104.93|105.44|104.94|105.45|104.95|105.43|104.93|6
1734473680000|2024-12-17 22:14:40|105.45|104.95|105.44|104.94|105.46|104.96|105.44|104.94|12
1734473690000|2024-12-17 22:14:50|105.45|104.95|105.46|104.96|105.46|104.96|105.44|104.94|6
1734473700000|2024-12-17 22:15:00|105.47|104.97|105.4|104.9|105.51|105.01|105.4|104.9|12
1734473710000|2024-12-17 22:15:10|105.39|104.89|105.32|104.82|105.4|104.9|105.31|104.81|12
1734473720000|2024-12-17 22:15:20|105.33|104.83|105.36|104.86|105.37|104.87|105.32|104.82|18
1734473730000|2024-12-17 22:15:30|105.37|104.87|105.46|104.96|105.46|104.96|105.37|104.87|22
1734473740000|2024-12-17 22:15:40|105.45|104.95|105.5|105|105.5|105|105.45|104.95|11
1734473750000|2024-12-17 22:15:50|105.51|105.01|105.51|105.01|105.52|105.02|105.5|105|5
1734473760000|2024-12-17 22:16:00|105.52|105.02|105.59|105.09|105.61|105.11|105.52|105.02|13
1734473770000|2024-12-17 22:16:10|105.6|105.1|105.64|105.14|105.66|105.16|105.59|105.09|11
1734473780000|2024-12-17 22:16:20|105.63|105.13|105.63|105.13|105.63|105.13|105.6|105.1|16
1734473790000|2024-12-17 22:16:30|105.64|105.14|105.69|105.19|105.69|105.19|105.64|105.14|5
1734473800000|2024-12-17 22:16:40|105.67|105.17|105.63|105.13|105.67|105.17|105.62|105.12|18
1734473810000|2024-12-17 22:16:50|105.62|105.12|105.59|105.09|105.62|105.12|105.59|105.09|13
1734473820000|2024-12-17 22:17:00|105.56|105.06|105.49|104.99|105.56|105.06|105.49|104.99|8
1734473830000|2024-12-17 22:17:10|105.48|104.98|105.45|104.95|105.48|104.98|105.42|104.92|10
1734473840000|2024-12-17 22:17:20|105.48|104.98|105.53|105.03|105.53|105.03|105.48|104.98|9
1734473850000|2024-12-17 22:17:30|105.52|105.02|105.51|105.01|105.53|105.03|105.49|104.99|8
1734473860000|2024-12-17 22:17:40|105.52|105.02|105.49|104.99|105.52|105.02|105.48|104.98|8
1734473870000|2024-12-17 22:17:50|105.47|104.97|105.5|105|105.51|105.01|105.43|104.93|10
1734473880000|2024-12-17 22:18:00|105.51|105.01|105.52|105.02|105.53|105.03|105.51|105.01|16
1734473890000|2024-12-17 22:18:10|105.51|105.01|105.51|105.01|105.52|105.02|105.49|104.99|6
1734473900000|2024-12-17 22:18:20|105.49|104.99|105.53|105.03|105.53|105.03|105.49|104.99|4
1734473910000|2024-12-17 22:18:30|105.52|105.02|105.5|105|105.53|105.03|105.5|105|4
1734473920000|2024-12-17 22:18:40|105.51|105.01|105.5|105|105.51|105.01|105.5|105|2
1734473940000|2024-12-17 22:19:00|105.49|104.99|105.45|104.95|105.49|104.99|105.45|104.95|4
1734473950000|2024-12-17 22:19:10|105.44|104.94|105.41|104.91|105.44|104.94|105.39|104.89|11
1734473960000|2024-12-17 22:19:20|105.4|104.9|105.4|104.9|105.4|104.9|105.4|104.9|1
1734473970000|2024-12-17 22:19:30|105.41|104.91|105.5|105|105.5|105|105.41|104.91|12
1734473980000|2024-12-17 22:19:40|105.49|104.99|105.52|105.02|105.52|105.02|105.49|104.99|4
1734473990000|2024-12-17 22:19:50|105.53|105.03|105.59|105.09|105.6|105.1|105.53|105.03|12
1734474000000|2024-12-17 22:20:00|105.6|105.1|105.6|105.1|105.6|105.1|105.59|105.09|3
1734474010000|2024-12-17 22:20:10|105.62|105.12|105.61|105.11|105.63|105.13|105.61|105.11|10
1734474020000|2024-12-17 22:20:20|105.62|105.12|105.62|105.12|105.62|105.12|105.62|105.12|1
1734474030000|2024-12-17 22:20:30|105.63|105.13|105.56|105.06|105.63|105.13|105.56|105.06|19
1734474040000|2024-12-17 22:20:40|105.55|105.05|105.56|105.06|105.56|105.06|105.55|105.05|14
1734474050000|2024-12-17 22:20:50|105.55|105.05|105.53|105.03|105.55|105.05|105.53|105.03|2
1734474060000|2024-12-17 22:21:00|105.52|105.02|105.52|105.02|105.52|105.02|105.52|105.02|1
1734474070000|2024-12-17 22:21:10|105.53|105.03|105.52|105.02|105.53|105.03|105.52|105.02|2
1734474080000|2024-12-17 22:21:20|105.5|105|105.5|105|105.5|105|105.5|105|1
1734474090000|2024-12-17 22:21:30|105.49|104.99|105.49|104.99|105.5|105|105.49|104.99|3
1734474100000|2024-12-17 22:21:40|105.5|105|105.5|105|105.5|105|105.5|105|1
1734474110000|2024-12-17 22:21:50|105.49|104.99|105.49|104.99|105.49|104.99|105.49|104.99|1
1734474120000|2024-12-17 22:22:00|105.48|104.98|105.44|104.94|105.48|104.98|105.44|104.94|5
1734474130000|2024-12-17 22:22:10|105.42|104.92|105.39|104.89|105.42|104.92|105.39|104.89|7
1734474150000|2024-12-17 22:22:30|105.38|104.88|105.36|104.86|105.38|104.88|105.36|104.86|3
1734474160000|2024-12-17 22:22:40|105.35|104.85|105.39|104.89|105.4|104.9|105.35|104.85|4
1734474170000|2024-12-17 22:22:50|105.38|104.88|105.24|104.74|105.38|104.88|105.24|104.74|14
1734474180000|2024-12-17 22:23:00|105.26|104.76|105.28|104.78|105.28|104.78|105.26|104.76|4
1734474190000|2024-12-17 22:23:10|105.27|104.77|105.27|104.77|105.27|104.77|105.27|104.77|1
1734474200000|2024-12-17 22:23:20|105.26|104.76|105.22|104.72|105.26|104.76|105.22|104.72|9
1734474210000|2024-12-17 22:23:30|105.21|104.71|105.2|104.7|105.21|104.71|105.2|104.7|6
1734474220000|2024-12-17 22:23:40|105.18|104.68|105.15|104.65|105.18|104.68|105.15|104.65|4
1734474230000|2024-12-17 22:23:50|105.16|104.66|105.09|104.59|105.16|104.66|105.08|104.58|5
1734474240000|2024-12-17 22:24:00|105.08|104.58|105.08|104.58|105.08|104.58|105.08|104.58|1
1734474250000|2024-12-17 22:24:10|105.07|104.57|105.02|104.52|105.07|104.57|105.02|104.52|8
1734474260000|2024-12-17 22:24:20|105.01|104.51|104.95|104.45|105.01|104.51|104.95|104.45|4
1734474270000|2024-12-17 22:24:30|104.98|104.48|104.97|104.47|104.98|104.48|104.97|104.47|2
1734474280000|2024-12-17 22:24:40|104.98|104.48|104.77|104.27|104.98|104.48|104.77|104.27|16
1734474290000|2024-12-17 22:24:50|104.73|104.23|104.89|104.39|104.89|104.39|104.68|104.18|20
1734474300000|2024-12-17 22:25:00|104.91|104.41|104.86|104.36|104.91|104.41|104.86|104.36|7
1734474310000|2024-12-17 22:25:10|104.87|104.37|104.86|104.36|104.88|104.38|104.86|104.36|8
1734474320000|2024-12-17 22:25:20|104.85|104.35|104.8|104.3|104.85|104.35|104.8|104.3|7
1734474330000|2024-12-17 22:25:30|104.81|104.31|104.9|104.4|104.9|104.4|104.81|104.31|4
1734474340000|2024-12-17 22:25:40|104.92|104.42|104.97|104.47|104.97|104.47|104.92|104.42|4
1734474350000|2024-12-17 22:25:50|104.96|104.46|105.11|104.61|105.12|104.62|104.96|104.46|14
1734474360000|2024-12-17 22:26:00|105.12|104.62|105.05|104.55|105.12|104.62|105.04|104.54|16
1734474370000|2024-12-17 22:26:10|105.04|104.54|104.96|104.46|105.04|104.54|104.96|104.46|11
1734474380000|2024-12-17 22:26:20|104.97|104.47|104.91|104.41|104.97|104.47|104.91|104.41|9
1734474390000|2024-12-17 22:26:30|104.92|104.42|104.89|104.39|104.92|104.42|104.88|104.38|8
1734474400000|2024-12-17 22:26:40|104.88|104.38|104.82|104.32|104.88|104.38|104.81|104.31|13
1734474410000|2024-12-17 22:26:50|104.81|104.31|104.81|104.31|104.81|104.31|104.81|104.31|1
1734474420000|2024-12-17 22:27:00|104.8|104.3|104.81|104.31|104.81|104.31|104.8|104.3|6
1734474430000|2024-12-17 22:27:10|104.8|104.3|104.8|104.3|104.81|104.31|104.8|104.3|3
1734474460000|2024-12-17 22:27:40|104.81|104.31|104.81|104.31|104.81|104.31|104.8|104.3|3
1734474470000|2024-12-17 22:27:50|104.8|104.3|104.9|104.4|104.9|104.4|104.8|104.3|8
1734474480000|2024-12-17 22:28:00|104.91|104.41|104.91|104.41|104.92|104.42|104.91|104.41|3
1734474490000|2024-12-17 22:28:10|104.88|104.38|104.88|104.38|104.88|104.38|104.88|104.38|1
1734474500000|2024-12-17 22:28:20|104.89|104.39|104.89|104.39|104.89|104.39|104.89|104.39|1
1734474520000|2024-12-17 22:28:40|104.9|104.4|104.97|104.47|104.98|104.48|104.9|104.4|7
1734474540000|2024-12-17 22:29:00|104.95|104.45|104.89|104.39|104.95|104.45|104.89|104.39|4
1734474550000|2024-12-17 22:29:10|104.9|104.4|104.93|104.43|104.93|104.43|104.9|104.4|3
1734474560000|2024-12-17 22:29:20|104.94|104.44|104.93|104.43|104.94|104.44|104.93|104.43|12
1734474570000|2024-12-17 22:29:30|104.94|104.44|104.94|104.44|104.94|104.44|104.93|104.43|27
1734474580000|2024-12-17 22:29:40|104.92|104.42|104.89|104.39|104.92|104.42|104.89|104.39|4
1734474600000|2024-12-17 22:30:00|104.88|104.38|104.88|104.38|104.88|104.38|104.88|104.38|1
1734474610000|2024-12-17 22:30:10|104.92|104.42|105.01|104.51|105.02|104.52|104.9|104.4|11
1734474620000|2024-12-17 22:30:20|105|104.5|104.9|104.4|105.01|104.51|104.89|104.39|7
1734474630000|2024-12-17 22:30:30|104.89|104.39|104.88|104.38|104.89|104.39|104.88|104.38|6
1734474640000|2024-12-17 22:30:40|104.89|104.39|104.92|104.42|104.93|104.43|104.89|104.39|10
1734474650000|2024-12-17 22:30:50|104.95|104.45|105|104.5|105|104.5|104.95|104.45|4
1734474660000|2024-12-17 22:31:00|104.99|104.49|105.04|104.54|105.04|104.54|104.99|104.49|7
1734474670000|2024-12-17 22:31:10|105.03|104.53|105.04|104.54|105.04|104.54|105.03|104.53|4
1734474680000|2024-12-17 22:31:20|105.05|104.55|105.12|104.62|105.12|104.62|105.05|104.55|14
1734474690000|2024-12-17 22:31:30|105.14|104.64|105.2|104.7|105.2|104.7|105.14|104.64|5
1734474700000|2024-12-17 22:31:40|105.21|104.71|105.01|104.51|105.21|104.71|105.01|104.51|12
1734474710000|2024-12-17 22:31:50|105.02|104.52|104.92|104.42|105.02|104.52|104.91|104.41|16
1734474720000|2024-12-17 22:32:00|104.91|104.41|104.88|104.38|104.91|104.41|104.88|104.38|4
1734474750000|2024-12-17 22:32:30|104.89|104.39|104.88|104.38|104.89|104.39|104.88|104.38|2
1734474760000|2024-12-17 22:32:40|104.89|104.39|104.88|104.38|104.89|104.39|104.88|104.38|4
1734474770000|2024-12-17 22:32:50|104.9|104.4|104.9|104.4|104.9|104.4|104.9|104.4|1
1734474780000|2024-12-17 22:33:00|104.91|104.41|105.11|104.61|105.11|104.61|104.91|104.41|12
1734474800000|2024-12-17 22:33:20|105.1|104.6|105.11|104.61|105.11|104.61|105.1|104.6|2
1734474810000|2024-12-17 22:33:30|105.1|104.6|105.06|104.56|105.1|104.6|105.06|104.56|4
1734474820000|2024-12-17 22:33:40|105.07|104.57|105.13|104.63|105.13|104.63|105.07|104.57|6
1734474830000|2024-12-17 22:33:50|105.14|104.64|105.15|104.65|105.15|104.65|105.14|104.64|4
1734474840000|2024-12-17 22:34:00|105.16|104.66|105.31|104.81|105.31|104.81|105.16|104.66|11
1734474850000|2024-12-17 22:34:10|105.32|104.82|105.32|104.82|105.32|104.82|105.32|104.82|1
1734474860000|2024-12-17 22:34:20|105.29|104.79|105.2|104.7|105.29|104.79|105.2|104.7|10
1734474870000|2024-12-17 22:34:30|105.19|104.69|105.19|104.69|105.2|104.7|105.19|104.69|3
1734474890000|2024-12-17 22:34:50|105.2|104.7|105.19|104.69|105.2|104.7|105.19|104.69|2
1734474900000|2024-12-17 22:35:00|105.15|104.65|105.02|104.52|105.15|104.65|105.02|104.52|9
1734474910000|2024-12-17 22:35:10|105.01|104.51|105.02|104.52|105.03|104.53|105|104.5|6
1734474920000|2024-12-17 22:35:20|104.99|104.49|105.01|104.51|105.01|104.51|104.99|104.49|3
1734474930000|2024-12-17 22:35:30|105.02|104.52|105.02|104.52|105.03|104.53|105.02|104.52|3
1734474940000|2024-12-17 22:35:40|105.01|104.51|105|104.5|105.01|104.51|105|104.5|2
1734474950000|2024-12-17 22:35:50|104.99|104.49|104.99|104.49|104.99|104.49|104.99|104.49|1
1734474970000|2024-12-17 22:36:10|104.98|104.48|104.88|104.38|104.98|104.48|104.88|104.38|6
1734474980000|2024-12-17 22:36:20|104.85|104.35|104.83|104.33|104.85|104.35|104.82|104.32|5
1734475000000|2024-12-17 22:36:40|104.82|104.32|104.81|104.31|104.83|104.33|104.81|104.31|4
1734475010000|2024-12-17 22:36:50|104.82|104.32|104.77|104.27|104.82|104.32|104.77|104.27|8
1734475020000|2024-12-17 22:37:00|104.75|104.25|104.69|104.19|104.75|104.25|104.69|104.19|6
1734475030000|2024-12-17 22:37:10|104.68|104.18|104.52|104.02|104.68|104.18|104.52|104.02|12
1734475040000|2024-12-17 22:37:20|104.51|104.01|104.51|104.01|104.52|104.02|104.49|103.99|7
1734475050000|2024-12-17 22:37:30|104.5|104|104.44|103.94|104.5|104|104.44|103.94|8
1734475060000|2024-12-17 22:37:40|104.43|103.93|104.36|103.86|104.43|103.93|104.35|103.85|10
1734475070000|2024-12-17 22:37:50|104.4|103.9|104.38|103.88|104.4|103.9|104.37|103.87|5
1734475080000|2024-12-17 22:38:00|104.37|103.87|104.27|103.77|104.37|103.87|104.27|103.77|13
1734475090000|2024-12-17 22:38:10|104.28|103.78|104.21|103.71|104.28|103.78|104.21|103.71|12
1734475100000|2024-12-17 22:38:20|104.22|103.72|104.28|103.78|104.28|103.78|104.21|103.71|7
1734475110000|2024-12-17 22:38:30|104.29|103.79|104.38|103.88|104.38|103.88|104.29|103.79|9
1734475120000|2024-12-17 22:38:40|104.37|103.87|104.39|103.89|104.39|103.89|104.36|103.86|4
1734475130000|2024-12-17 22:38:50|104.4|103.9|104.4|103.9|104.4|103.9|104.4|103.9|1
1734475140000|2024-12-17 22:39:00|104.39|103.89|104.34|103.84|104.39|103.89|104.34|103.84|6
1734475150000|2024-12-17 22:39:10|104.33|103.83|104.31|103.81|104.33|103.83|104.27|103.77|7
1734475160000|2024-12-17 22:39:20|104.32|103.82|104.31|103.81|104.32|103.82|104.29|103.79|5
1734475180000|2024-12-17 22:39:40|104.3|103.8|104.26|103.76|104.3|103.8|104.25|103.75|4
1734475190000|2024-12-17 22:39:50|104.25|103.75|104.2|103.7|104.25|103.75|104.2|103.7|4
1734475200000|2024-12-17 22:40:00|104.21|103.71|104.23|103.73|104.29|103.79|104.21|103.71|14
1734475210000|2024-12-17 22:40:10|104.22|103.72|104.22|103.72|104.22|103.72|104.22|103.72|1
1734475220000|2024-12-17 22:40:20|104.23|103.73|104.19|103.69|104.23|103.73|104.19|103.69|5
1734475230000|2024-12-17 22:40:30|104.2|103.7|104.2|103.7|104.2|103.7|104.2|103.7|1
1734475240000|2024-12-17 22:40:40|104.19|103.69|104.18|103.68|104.19|103.69|104.18|103.68|2
1734475260000|2024-12-17 22:41:00|104.17|103.67|104.12|103.62|104.17|103.67|104.12|103.62|12
1734475270000|2024-12-17 22:41:10|104.11|103.61|104.11|103.61|104.12|103.62|104.11|103.61|3
1734475280000|2024-12-17 22:41:20|104.1|103.6|104.09|103.59|104.11|103.61|104.09|103.59|7
1734475290000|2024-12-17 22:41:30|104.1|103.6|104.13|103.63|104.14|103.64|104.08|103.58|10
1734475300000|2024-12-17 22:41:40|104.12|103.62|104.12|103.62|104.13|103.63|104.12|103.62|5
1734475310000|2024-12-17 22:41:50|104.13|103.63|104.12|103.62|104.13|103.63|104.11|103.61|3
1734475320000|2024-12-17 22:42:00|104.13|103.63|104.13|103.63|104.13|103.63|104.12|103.62|3
1734475330000|2024-12-17 22:42:10|104.14|103.64|104.14|103.64|104.15|103.65|104.13|103.63|11
1734475340000|2024-12-17 22:42:20|104.15|103.65|104.22|103.72|104.22|103.72|104.15|103.65|5
1734475360000|2024-12-17 22:42:40|104.2|103.7|104.16|103.66|104.2|103.7|104.15|103.65|9
1734475370000|2024-12-17 22:42:50|104.15|103.65|104.21|103.71|104.21|103.71|104.14|103.64|14
1734475390000|2024-12-17 22:43:10|104.2|103.7|104.19|103.69|104.2|103.7|104.18|103.68|7
1734475400000|2024-12-17 22:43:20|104.18|103.68|104.16|103.66|104.18|103.68|104.15|103.65|11
1734475410000|2024-12-17 22:43:30|104.15|103.65|104.13|103.63|104.16|103.66|104.12|103.62|8
1734475420000|2024-12-17 22:43:40|104.12|103.62|104.11|103.61|104.12|103.62|104.11|103.61|4
1734475430000|2024-12-17 22:43:50|104.1|103.6|104.07|103.57|104.1|103.6|104.07|103.57|4
1734475440000|2024-12-17 22:44:00|104.06|103.56|104.06|103.56|104.06|103.56|104.05|103.55|3
1734475450000|2024-12-17 22:44:10|104.05|103.55|104.02|103.52|104.05|103.55|104.02|103.52|14
1734475460000|2024-12-17 22:44:20|104.03|103.53|104.02|103.52|104.04|103.54|104.01|103.51|10
1734475470000|2024-12-17 22:44:30|104.04|103.54|104.02|103.52|104.05|103.55|104.02|103.52|7
1734475480000|2024-12-17 22:44:40|104.01|103.51|103.96|103.46|104.01|103.51|103.96|103.46|3
1734475490000|2024-12-17 22:44:50|103.94|103.44|103.92|103.42|103.94|103.44|103.91|103.41|9
1734475500000|2024-12-17 22:45:00|103.91|103.41|103.9|103.4|103.91|103.41|103.9|103.4|4
1734475510000|2024-12-17 22:45:10|103.89|103.39|103.86|103.36|103.89|103.39|103.86|103.36|4
1734475520000|2024-12-17 22:45:20|103.85|103.35|103.84|103.34|103.85|103.35|103.84|103.34|2
1734475540000|2024-12-17 22:45:40|103.83|103.33|103.67|103.17|103.83|103.33|103.67|103.17|16
1734475550000|2024-12-17 22:45:50|103.64|103.14|103.5|103|103.64|103.14|103.48|102.98|18
1734475560000|2024-12-17 22:46:00|103.49|102.99|103.5|103|103.5|103|103.49|102.99|4
1734475570000|2024-12-17 22:46:10|103.49|102.99|103.39|102.89|103.49|102.99|103.39|102.89|10
1734475580000|2024-12-17 22:46:20|103.38|102.88|103.38|102.88|103.39|102.89|103.36|102.86|14
1734475590000|2024-12-17 22:46:30|103.36|102.86|103.34|102.84|103.37|102.87|103.32|102.82|9
1734475600000|2024-12-17 22:46:40|103.37|102.87|103.4|102.9|103.4|102.9|103.37|102.87|3
1734475610000|2024-12-17 22:46:50|103.39|102.89|103.4|102.9|103.4|102.9|103.39|102.89|2
1734475620000|2024-12-17 22:47:00|103.39|102.89|103.38|102.88|103.4|102.9|103.36|102.86|13
1734475630000|2024-12-17 22:47:10|103.39|102.89|103.37|102.87|103.39|102.89|103.36|102.86|6
1734475640000|2024-12-17 22:47:20|103.36|102.86|103.34|102.84|103.38|102.88|103.33|102.83|19
1734475650000|2024-12-17 22:47:30|103.33|102.83|103.35|102.85|103.35|102.85|103.33|102.83|3
1734475660000|2024-12-17 22:47:40|103.34|102.84|103.34|102.84|103.35|102.85|103.34|102.84|3
1734475670000|2024-12-17 22:47:50|103.32|102.82|103.34|102.84|103.34|102.84|103.32|102.82|3
1734475680000|2024-12-17 22:48:00|103.32|102.82|103.33|102.83|103.33|102.83|103.31|102.81|6
1734475690000|2024-12-17 22:48:10|103.34|102.84|103.34|102.84|103.35|102.85|103.32|102.82|10
1734475700000|2024-12-17 22:48:20|103.33|102.83|103.35|102.85|103.35|102.85|103.32|102.82|5
1734475710000|2024-12-17 22:48:30|103.37|102.87|103.45|102.95|103.45|102.95|103.37|102.87|10
1734475720000|2024-12-17 22:48:40|103.46|102.96|103.56|103.06|103.57|103.07|103.46|102.96|10
1734475730000|2024-12-17 22:48:50|103.57|103.07|103.65|103.15|103.65|103.15|103.56|103.06|14
1734475740000|2024-12-17 22:49:00|103.64|103.14|103.65|103.15|103.65|103.15|103.64|103.14|2
1734475750000|2024-12-17 22:49:10|103.66|103.16|103.68|103.18|103.68|103.18|103.66|103.16|3
1734475760000|2024-12-17 22:49:20|103.69|103.19|103.77|103.27|103.77|103.27|103.69|103.19|13
1734475770000|2024-12-17 22:49:30|103.78|103.28|103.84|103.34|103.84|103.34|103.78|103.28|10
1734475780000|2024-12-17 22:49:40|103.83|103.33|103.89|103.39|103.89|103.39|103.83|103.33|6
1734475790000|2024-12-17 22:49:50|103.88|103.38|103.88|103.38|103.9|103.4|103.86|103.36|9
1734475800000|2024-12-17 22:50:00|103.87|103.37|103.88|103.38|103.88|103.38|103.87|103.37|8
1734475810000|2024-12-17 22:50:10|103.89|103.39|103.88|103.38|103.89|103.39|103.87|103.37|6
1734475820000|2024-12-17 22:50:20|103.87|103.37|103.88|103.38|103.88|103.38|103.87|103.37|2
1734475830000|2024-12-17 22:50:30|103.87|103.37|103.82|103.32|103.87|103.37|103.81|103.31|7
1734475840000|2024-12-17 22:50:40|103.81|103.31|103.74|103.24|103.81|103.31|103.72|103.22|9
1734475860000|2024-12-17 22:51:00|103.73|103.23|103.64|103.14|103.73|103.23|103.63|103.13|13
1734475870000|2024-12-17 22:51:10|103.63|103.13|103.58|103.08|103.63|103.13|103.58|103.08|10
1734475880000|2024-12-17 22:51:20|103.59|103.09|103.58|103.08|103.59|103.09|103.58|103.08|2
1734475900000|2024-12-17 22:51:40|103.56|103.06|103.51|103.01|103.56|103.06|103.51|103.01|4
1734475910000|2024-12-17 22:51:50|103.5|103|103.49|102.99|103.51|103.01|103.49|102.99|6
1734475920000|2024-12-17 22:52:00|103.48|102.98|103.46|102.96|103.48|102.98|103.46|102.96|8
1734475930000|2024-12-17 22:52:10|103.47|102.97|103.46|102.96|103.47|102.97|103.46|102.96|2
1734475950000|2024-12-17 22:52:30|103.47|102.97|103.5|103|103.5|103|103.45|102.95|6
1734475980000|2024-12-17 22:53:00|103.52|103.02|103.57|103.07|103.58|103.08|103.52|103.02|5
1734475990000|2024-12-17 22:53:10|103.56|103.06|103.51|103.01|103.56|103.06|103.51|103.01|3
1734476000000|2024-12-17 22:53:20|103.53|103.03|103.51|103.01|103.53|103.03|103.51|103.01|7
1734476010000|2024-12-17 22:53:30|103.5|103|103.43|102.93|103.5|103|103.43|102.93|6
1734476020000|2024-12-17 22:53:40|103.42|102.92|103.4|102.9|103.42|102.92|103.4|102.9|3
1734476030000|2024-12-17 22:53:50|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734476040000|2024-12-17 22:54:00|103.38|102.88|103.36|102.86|103.38|102.88|103.36|102.86|7
1734476050000|2024-12-17 22:54:10|103.34|102.84|103.34|102.84|103.34|102.84|103.33|102.83|3
1734476060000|2024-12-17 22:54:20|103.3|102.8|103.3|102.8|103.33|102.83|103.3|102.8|9
1734476070000|2024-12-17 22:54:30|103.29|102.79|103.27|102.77|103.29|102.79|103.27|102.77|3
1734476080000|2024-12-17 22:54:40|103.26|102.76|103.28|102.78|103.29|102.79|103.26|102.76|4
1734476090000|2024-12-17 22:54:50|103.29|102.79|103.29|102.79|103.29|102.79|103.29|102.79|1
1734476100000|2024-12-17 22:55:00|103.28|102.78|103.28|102.78|103.28|102.78|103.25|102.75|8
1734476110000|2024-12-17 22:55:10|103.27|102.77|103.26|102.76|103.27|102.77|103.25|102.75|4
1734476120000|2024-12-17 22:55:20|103.25|102.75|103.25|102.75|103.25|102.75|103.25|102.75|1
1734476130000|2024-12-17 22:55:30|103.26|102.76|103.26|102.76|103.26|102.76|103.26|102.76|1
1734476140000|2024-12-17 22:55:40|103.27|102.77|103.34|102.84|103.34|102.84|103.27|102.77|4
1734476150000|2024-12-17 22:55:50|103.35|102.85|103.43|102.93|103.43|102.93|103.35|102.85|10
1734476160000|2024-12-17 22:56:00|103.42|102.92|103.54|103.04|103.55|103.05|103.42|102.92|13
1734476170000|2024-12-17 22:56:10|103.55|103.05|103.55|103.05|103.56|103.06|103.55|103.05|3
1734476180000|2024-12-17 22:56:20|103.56|103.06|103.57|103.07|103.57|103.07|103.56|103.06|6
1734476190000|2024-12-17 22:56:30|103.6|103.1|103.65|103.15|103.65|103.15|103.6|103.1|3
1734476200000|2024-12-17 22:56:40|103.67|103.17|103.69|103.19|103.7|103.2|103.67|103.17|5
1734476210000|2024-12-17 22:56:50|103.7|103.2|103.8|103.3|103.8|103.3|103.7|103.2|11
1734476220000|2024-12-17 22:57:00|103.82|103.32|103.97|103.47|103.99|103.49|103.79|103.29|19
1734476230000|2024-12-17 22:57:10|103.98|103.48|103.99|103.49|104|103.5|103.97|103.47|10
1734476240000|2024-12-17 22:57:20|104|103.5|103.99|103.49|104|103.5|103.98|103.48|4
1734476250000|2024-12-17 22:57:30|104|103.5|103.94|103.44|104|103.5|103.94|103.44|6
1734476260000|2024-12-17 22:57:40|103.92|103.42|103.86|103.36|103.92|103.42|103.86|103.36|5
1734476270000|2024-12-17 22:57:50|103.88|103.38|103.87|103.37|103.88|103.38|103.87|103.37|2
1734476280000|2024-12-17 22:58:00|103.88|103.38|103.85|103.35|103.89|103.39|103.85|103.35|6
1734476290000|2024-12-17 22:58:10|103.86|103.36|103.94|103.44|103.94|103.44|103.86|103.36|6
1734476300000|2024-12-17 22:58:20|103.95|103.45|103.98|103.48|103.98|103.48|103.95|103.45|3
1734476310000|2024-12-17 22:58:30|103.97|103.47|103.97|103.47|103.98|103.48|103.97|103.47|3
1734476320000|2024-12-17 22:58:40|103.98|103.48|103.97|103.47|103.98|103.48|103.97|103.47|2
1734476330000|2024-12-17 22:58:50|103.98|103.48|104.06|103.56|104.06|103.56|103.98|103.48|10
1734476340000|2024-12-17 22:59:00|104.07|103.57|104.09|103.59|104.1|103.6|104.07|103.57|5
1734476350000|2024-12-17 22:59:10|104.08|103.58|104.03|103.53|104.08|103.58|104.03|103.53|4
1734476360000|2024-12-17 22:59:20|104.01|103.51|104|103.5|104.01|103.51|103.99|103.49|4
1734476370000|2024-12-17 22:59:30|103.96|103.46|103.86|103.36|103.96|103.46|103.86|103.36|7
1734476380000|2024-12-17 22:59:40|103.84|103.34|103.82|103.32|103.84|103.34|103.82|103.32|5
1734476390000|2024-12-17 22:59:50|103.83|103.33|103.89|103.39|103.89|103.39|103.83|103.33|4
1734476400000|2024-12-17 23:00:00|103.87|103.37|103.73|103.23|103.87|103.37|103.73|103.23|18
1734476410000|2024-12-17 23:00:10|103.72|103.22|103.54|103.04|103.72|103.22|103.54|103.04|14
1734476420000|2024-12-17 23:00:20|103.5|103|103.46|102.96|103.5|103|103.42|102.92|15
1734476430000|2024-12-17 23:00:30|103.44|102.94|103.36|102.86|103.45|102.95|103.36|102.86|14
1734476440000|2024-12-17 23:00:40|103.33|102.83|103.28|102.78|103.33|102.83|103.27|102.77|4
1734476450000|2024-12-17 23:00:50|103.29|102.79|103.27|102.77|103.29|102.79|103.27|102.77|2
1734476460000|2024-12-17 23:01:00|103.26|102.76|103.1|102.6|103.26|102.76|103.1|102.6|17
1734476470000|2024-12-17 23:01:10|103.11|102.61|103|102.5|103.11|102.61|103|102.5|14
1734476480000|2024-12-17 23:01:20|102.99|102.49|102.82|102.32|103|102.5|102.82|102.32|18
1734476490000|2024-12-17 23:01:30|102.81|102.31|102.83|102.33|102.9|102.4|102.81|102.31|13
1734476500000|2024-12-17 23:01:40|102.82|102.32|102.76|102.26|102.83|102.33|102.76|102.26|15
1734476510000|2024-12-17 23:01:50|102.75|102.25|102.61|102.11|102.75|102.25|102.61|102.11|10
1734476520000|2024-12-17 23:02:00|102.6|102.1|102.7|102.2|102.72|102.22|102.6|102.1|11
1734476530000|2024-12-17 23:02:10|102.71|102.21|102.71|102.21|102.73|102.23|102.68|102.18|15
1734476540000|2024-12-17 23:02:20|102.8|102.3|102.79|102.29|102.8|102.3|102.78|102.28|6
1734476550000|2024-12-17 23:02:30|102.83|102.33|102.8|102.3|102.84|102.34|102.79|102.29|6
1734476560000|2024-12-17 23:02:40|102.81|102.31|102.79|102.29|102.93|102.43|102.79|102.29|18
1734476570000|2024-12-17 23:02:50|102.77|102.27|102.7|102.2|102.77|102.27|102.67|102.17|17
1734476580000|2024-12-17 23:03:00|102.69|102.19|102.76|102.26|102.78|102.28|102.69|102.19|10
1734476590000|2024-12-17 23:03:10|102.75|102.25|102.76|102.26|102.77|102.27|102.75|102.25|7
1734476600000|2024-12-17 23:03:20|102.74|102.24|102.58|102.08|102.74|102.24|102.58|102.08|14
1734476610000|2024-12-17 23:03:30|102.55|102.05|102.56|102.06|102.6|102.1|102.53|102.03|11
1734476620000|2024-12-17 23:03:40|102.55|102.05|102.56|102.06|102.57|102.07|102.5|102|11
1734476630000|2024-12-17 23:03:50|102.55|102.05|102.59|102.09|102.59|102.09|102.55|102.05|11
1734476640000|2024-12-17 23:04:00|102.58|102.08|102.65|102.15|102.69|102.19|102.58|102.08|21
1734476650000|2024-12-17 23:04:10|102.64|102.14|102.66|102.16|102.68|102.18|102.6|102.1|13
1734476660000|2024-12-17 23:04:20|102.67|102.17|102.65|102.15|102.67|102.17|102.65|102.15|4
1734476670000|2024-12-17 23:04:30|102.66|102.16|102.58|102.08|102.66|102.16|102.57|102.07|8
1734476680000|2024-12-17 23:04:40|102.59|102.09|102.59|102.09|102.66|102.16|102.59|102.09|13
1734476690000|2024-12-17 23:04:50|102.58|102.08|102.59|102.09|102.59|102.09|102.56|102.06|7
1734476700000|2024-12-17 23:05:00|102.6|102.1|102.67|102.17|102.68|102.18|102.6|102.1|8
1734476710000|2024-12-17 23:05:10|102.68|102.18|102.7|102.2|102.72|102.22|102.66|102.16|11
1734476720000|2024-12-17 23:05:20|102.69|102.19|102.86|102.36|102.86|102.36|102.69|102.19|13
1734476730000|2024-12-17 23:05:30|102.84|102.34|102.88|102.38|102.88|102.38|102.81|102.31|11
1734476740000|2024-12-17 23:05:40|102.91|102.41|103.02|102.52|103.02|102.52|102.91|102.41|11
1734476750000|2024-12-17 23:05:50|103.03|102.53|103.21|102.71|103.21|102.71|103.03|102.53|13
1734476760000|2024-12-17 23:06:00|103.2|102.7|103.21|102.71|103.23|102.73|103.2|102.7|10
1734476770000|2024-12-17 23:06:10|103.22|102.72|102.99|102.49|103.22|102.72|102.99|102.49|14
1734476780000|2024-12-17 23:06:20|102.95|102.45|102.88|102.38|102.95|102.45|102.83|102.33|13
1734476790000|2024-12-17 23:06:30|102.89|102.39|102.83|102.33|102.95|102.45|102.82|102.32|13
1734476800000|2024-12-17 23:06:40|102.84|102.34|102.83|102.33|102.84|102.34|102.82|102.32|6
1734476810000|2024-12-17 23:06:50|102.9|102.4|102.81|102.31|102.91|102.41|102.81|102.31|11
1734476820000|2024-12-17 23:07:00|102.82|102.32|102.78|102.28|102.82|102.32|102.72|102.22|13
1734476830000|2024-12-17 23:07:10|102.8|102.3|102.92|102.42|102.92|102.42|102.78|102.28|12
1734476840000|2024-12-17 23:07:20|102.93|102.43|102.81|102.31|102.97|102.47|102.79|102.29|21
1734476850000|2024-12-17 23:07:30|102.82|102.32|102.81|102.31|102.83|102.33|102.8|102.3|6
1734476860000|2024-12-17 23:07:40|102.79|102.29|102.68|102.18|102.8|102.3|102.68|102.18|7
1734476870000|2024-12-17 23:07:50|102.7|102.2|102.63|102.13|102.7|102.2|102.63|102.13|8
1734476880000|2024-12-17 23:08:00|102.68|102.18|102.72|102.22|102.72|102.22|102.64|102.14|18
1734476890000|2024-12-17 23:08:10|102.71|102.21|102.62|102.12|102.71|102.21|102.61|102.11|17
1734476900000|2024-12-17 23:08:20|102.61|102.11|102.68|102.18|102.71|102.21|102.61|102.11|17
1734476910000|2024-12-17 23:08:30|102.66|102.16|102.56|102.06|102.66|102.16|102.56|102.06|13
1734476920000|2024-12-17 23:08:40|102.54|102.04|102.56|102.06|102.61|102.11|102.53|102.03|11
1734476930000|2024-12-17 23:08:50|102.55|102.05|102.51|102.01|102.55|102.05|102.51|102.01|5
1734476940000|2024-12-17 23:09:00|102.52|102.02|102.47|101.97|102.52|102.02|102.47|101.97|12
1734476950000|2024-12-17 23:09:10|102.49|101.99|102.51|102.01|102.6|102.1|102.49|101.99|18
1734476960000|2024-12-17 23:09:20|102.5|102|102.58|102.08|102.61|102.11|102.48|101.98|10
1734476970000|2024-12-17 23:09:30|102.54|102.04|102.53|102.03|102.54|102.04|102.52|102.02|3
1734476980000|2024-12-17 23:09:40|102.55|102.05|102.47|101.97|102.58|102.08|102.47|101.97|13
1734476990000|2024-12-17 23:09:50|102.43|101.93|102.34|101.84|102.43|101.93|102.33|101.83|16
1734477000000|2024-12-17 23:10:00|102.31|101.81|102.4|101.9|102.52|102.02|102.31|101.81|19
1734477010000|2024-12-17 23:10:10|102.41|101.91|102.35|101.85|102.45|101.95|102.34|101.84|15
1734477020000|2024-12-17 23:10:20|102.33|101.83|102.36|101.86|102.4|101.9|102.31|101.81|17
1734477030000|2024-12-17 23:10:30|102.4|101.9|102.31|101.81|102.41|101.91|102.3|101.8|16
1734477040000|2024-12-17 23:10:40|102.32|101.82|102.35|101.85|102.4|101.9|102.32|101.82|15
1734477050000|2024-12-17 23:10:50|102.34|101.84|102.43|101.93|102.43|101.93|102.34|101.84|14
1734477060000|2024-12-17 23:11:00|102.42|101.92|102.32|101.82|102.42|101.92|102.32|101.82|14
1734477070000|2024-12-17 23:11:10|102.34|101.84|102.29|101.79|102.34|101.84|102.27|101.77|13
1734477080000|2024-12-17 23:11:20|102.3|101.8|102.31|101.81|102.32|101.82|102.28|101.78|10
1734477090000|2024-12-17 23:11:30|102.29|101.79|102.32|101.82|102.33|101.83|102.25|101.75|10
1734477100000|2024-12-17 23:11:40|102.31|101.81|102.26|101.76|102.36|101.86|102.26|101.76|11
1734477110000|2024-12-17 23:11:50|102.29|101.79|102.26|101.76|102.32|101.82|102.26|101.76|10
1734477120000|2024-12-17 23:12:00|102.27|101.77|102.35|101.85|102.43|101.93|102.27|101.77|22
1734477130000|2024-12-17 23:12:10|102.36|101.86|102.32|101.82|102.42|101.92|102.32|101.82|17
1734477140000|2024-12-17 23:12:20|102.31|101.81|102.42|101.92|102.42|101.92|102.31|101.81|12
1734477150000|2024-12-17 23:12:30|102.43|101.93|102.52|102.02|102.58|102.08|102.43|101.93|20
1734477160000|2024-12-17 23:12:40|102.51|102.01|102.4|101.9|102.51|102.01|102.37|101.87|14
1734477170000|2024-12-17 23:12:50|102.41|101.91|102.34|101.84|102.42|101.92|102.32|101.82|14
1734477180000|2024-12-17 23:13:00|102.33|101.83|102.31|101.81|102.33|101.83|102.25|101.75|15
1734477190000|2024-12-17 23:13:10|102.3|101.8|102.31|101.81|102.31|101.81|102.28|101.78|8
1734477200000|2024-12-17 23:13:20|102.32|101.82|102.26|101.76|102.32|101.82|102.24|101.74|14
1734477210000|2024-12-17 23:13:30|102.28|101.78|102.31|101.81|102.33|101.83|102.28|101.78|11
1734477220000|2024-12-17 23:13:40|102.32|101.82|102.32|101.82|102.37|101.87|102.3|101.8|11
1734477230000|2024-12-17 23:13:50|102.33|101.83|102.34|101.84|102.35|101.85|102.33|101.83|9
1734477240000|2024-12-17 23:14:00|102.33|101.83|102.32|101.82|102.36|101.86|102.32|101.82|9
1734477250000|2024-12-17 23:14:10|102.33|101.83|102.33|101.83|102.33|101.83|102.33|101.83|1
1734477260000|2024-12-17 23:14:20|102.32|101.82|102.35|101.85|102.38|101.88|102.32|101.82|8
1734477270000|2024-12-17 23:14:30|102.36|101.86|102.34|101.84|102.36|101.86|102.34|101.84|2
1734477280000|2024-12-17 23:14:40|102.35|101.85|102.32|101.82|102.35|101.85|102.32|101.82|8
1734477290000|2024-12-17 23:14:50|102.31|101.81|102.31|101.81|102.32|101.82|102.31|101.81|3
1734477300000|2024-12-17 23:15:00|102.28|101.78|102.08|101.58|102.3|101.8|102.05|101.55|18
1734477310000|2024-12-17 23:15:10|102.09|101.59|102.13|101.63|102.17|101.67|102.07|101.57|19
1734477320000|2024-12-17 23:15:20|102.12|101.62|102.17|101.67|102.2|101.7|102.08|101.58|15
1734477330000|2024-12-17 23:15:30|102.19|101.69|102.15|101.65|102.19|101.69|102.12|101.62|9
1734477340000|2024-12-17 23:15:40|102.17|101.67|102.29|101.79|102.29|101.79|102.17|101.67|7
1734477350000|2024-12-17 23:15:50|102.3|101.8|102.4|101.9|102.4|101.9|102.3|101.8|9
1734477360000|2024-12-17 23:16:00|102.41|101.91|102.24|101.74|102.45|101.95|102.22|101.72|16
1734477370000|2024-12-17 23:16:10|102.23|101.73|102.29|101.79|102.29|101.79|102.21|101.71|5
1734477380000|2024-12-17 23:16:20|102.35|101.85|102.34|101.84|102.39|101.89|102.33|101.83|9
1734477390000|2024-12-17 23:16:30|102.35|101.85|102.52|102.02|102.52|102.02|102.35|101.85|5
1734477400000|2024-12-17 23:16:40|102.53|102.03|102.46|101.96|102.53|102.03|102.38|101.88|17
1734477410000|2024-12-17 23:16:50|102.43|101.93|102.45|101.95|102.49|101.99|102.43|101.93|11
1734477420000|2024-12-17 23:17:00|102.44|101.94|102.27|101.77|102.44|101.94|102.25|101.75|11
1734477430000|2024-12-17 23:17:10|102.28|101.78|102.5|102|102.5|102|102.28|101.78|6
1734477440000|2024-12-17 23:17:20|102.54|102.04|102.52|102.02|102.57|102.07|102.52|102.02|3
1734477450000|2024-12-17 23:17:30|102.47|101.97|102.47|101.97|102.47|101.97|102.47|101.97|1
1734477460000|2024-12-17 23:17:40|102.43|101.93|102.53|102.03|102.53|102.03|102.4|101.9|6
1734477470000|2024-12-17 23:17:50|102.55|102.05|102.63|102.13|102.63|102.13|102.55|102.05|10
1734477480000|2024-12-17 23:18:00|102.64|102.14|102.78|102.28|102.78|102.28|102.64|102.14|9
1734477490000|2024-12-17 23:18:10|102.82|102.32|102.76|102.26|102.9|102.4|102.76|102.26|13
1734477500000|2024-12-17 23:18:20|102.78|102.28|102.68|102.18|102.87|102.37|102.67|102.17|14
1734477510000|2024-12-17 23:18:30|102.69|102.19|102.69|102.19|102.71|102.21|102.69|102.19|5
1734477520000|2024-12-17 23:18:40|102.66|102.16|102.63|102.13|102.66|102.16|102.61|102.11|7
1734477530000|2024-12-17 23:18:50|102.66|102.16|102.69|102.19|102.7|102.2|102.66|102.16|7
1734477540000|2024-12-17 23:19:00|102.68|102.18|102.68|102.18|102.68|102.18|102.63|102.13|11
1734477550000|2024-12-17 23:19:10|102.71|102.21|102.77|102.27|102.79|102.29|102.7|102.2|10
1734477560000|2024-12-17 23:19:20|102.81|102.31|102.68|102.18|102.81|102.31|102.66|102.16|10
1734477570000|2024-12-17 23:19:30|102.69|102.19|102.77|102.27|102.77|102.27|102.69|102.19|3
1734477580000|2024-12-17 23:19:40|102.87|102.37|102.89|102.39|102.91|102.41|102.86|102.36|9
1734477590000|2024-12-17 23:19:50|102.9|102.4|103.02|102.52|103.02|102.52|102.9|102.4|4
1734477600000|2024-12-17 23:20:00|103.01|102.51|103.08|102.58|103.14|102.64|103.01|102.51|9
1734477610000|2024-12-17 23:20:10|103.11|102.61|103.19|102.69|103.25|102.75|103.11|102.61|10
1734477620000|2024-12-17 23:20:20|103.2|102.7|103.16|102.66|103.2|102.7|103.13|102.63|13
1734477630000|2024-12-17 23:20:30|103.14|102.64|103.07|102.57|103.14|102.64|103.05|102.55|6
1734477650000|2024-12-17 23:20:50|102.97|102.47|102.97|102.47|102.97|102.47|102.97|102.47|1
1734477660000|2024-12-17 23:21:00|102.85|102.35|102.82|102.32|102.85|102.35|102.77|102.27|10
1734477670000|2024-12-17 23:21:10|102.84|102.34|102.83|102.33|102.86|102.36|102.83|102.33|8
1734477680000|2024-12-17 23:21:20|102.86|102.36|102.89|102.39|102.89|102.39|102.86|102.36|4
1734477690000|2024-12-17 23:21:30|102.91|102.41|102.89|102.39|102.96|102.46|102.88|102.38|14
1734477700000|2024-12-17 23:21:40|102.9|102.4|102.96|102.46|102.96|102.46|102.9|102.4|4
1734477710000|2024-12-17 23:21:50|103.02|102.52|103.03|102.53|103.09|102.59|103.01|102.51|9
1734477720000|2024-12-17 23:22:00|103.06|102.56|103.1|102.6|103.1|102.6|103.06|102.56|5
1734477730000|2024-12-17 23:22:10|103.13|102.63|103.14|102.64|103.18|102.68|103.12|102.62|9
1734477740000|2024-12-17 23:22:20|103.13|102.63|103.07|102.57|103.13|102.63|103.05|102.55|7
1734477750000|2024-12-17 23:22:30|103.08|102.58|103.03|102.53|103.08|102.58|103.03|102.53|4
1734477760000|2024-12-17 23:22:40|103.02|102.52|102.99|102.49|103.02|102.52|102.99|102.49|3
1734477770000|2024-12-17 23:22:50|103|102.5|103.07|102.57|103.07|102.57|103|102.5|6
1734477780000|2024-12-17 23:23:00|103.12|102.62|103.12|102.62|103.12|102.62|103.07|102.57|7
1734477790000|2024-12-17 23:23:10|103.11|102.61|103.03|102.53|103.11|102.61|103.03|102.53|6
1734477800000|2024-12-17 23:23:20|103.04|102.54|103.14|102.64|103.15|102.65|103.04|102.54|5
1734477810000|2024-12-17 23:23:30|103.15|102.65|103.1|102.6|103.2|102.7|103.1|102.6|14
1734477820000|2024-12-17 23:23:40|103.08|102.58|103.12|102.62|103.12|102.62|103.08|102.58|3
1734477840000|2024-12-17 23:24:00|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734477850000|2024-12-17 23:24:10|103.34|102.84|103.42|102.92|103.43|102.93|103.34|102.84|4
1734477860000|2024-12-17 23:24:20|103.41|102.91|103.32|102.82|103.41|102.91|103.32|102.82|11
1734477870000|2024-12-17 23:24:30|103.3|102.8|103.29|102.79|103.3|102.8|103.25|102.75|7
1734477880000|2024-12-17 23:24:40|103.3|102.8|103.31|102.81|103.35|102.85|103.3|102.8|7
1734477890000|2024-12-17 23:24:50|103.32|102.82|103.39|102.89|103.4|102.9|103.32|102.82|3
1734477900000|2024-12-17 23:25:00|103.38|102.88|103.17|102.67|103.38|102.88|103.17|102.67|19
1734477910000|2024-12-17 23:25:10|103.16|102.66|103.23|102.73|103.23|102.73|103.14|102.64|8
1734477920000|2024-12-17 23:25:20|103.22|102.72|103.21|102.71|103.22|102.72|103.17|102.67|9
1734477930000|2024-12-17 23:25:30|103.22|102.72|103.36|102.86|103.36|102.86|103.22|102.72|8
1734477940000|2024-12-17 23:25:40|103.32|102.82|103.32|102.82|103.33|102.83|103.29|102.79|5
1734477950000|2024-12-17 23:25:50|103.34|102.84|103.29|102.79|103.34|102.84|103.29|102.79|2
1734477960000|2024-12-17 23:26:00|103.31|102.81|103.27|102.77|103.31|102.81|103.26|102.76|12
1734477970000|2024-12-17 23:26:10|103.26|102.76|103.17|102.67|103.28|102.78|103.15|102.65|8
1734477980000|2024-12-17 23:26:20|103.19|102.69|103.16|102.66|103.2|102.7|103.16|102.66|10
1734477990000|2024-12-17 23:26:30|103.18|102.68|103.25|102.75|103.25|102.75|103.18|102.68|6
1734478000000|2024-12-17 23:26:40|103.29|102.79|103.25|102.75|103.3|102.8|103.25|102.75|6
1734478010000|2024-12-17 23:26:50|103.27|102.77|103.34|102.84|103.42|102.92|103.27|102.77|11
1734478020000|2024-12-17 23:27:00|103.32|102.82|103.24|102.74|103.32|102.82|103.24|102.74|7
1734478030000|2024-12-17 23:27:10|103.17|102.67|103.17|102.67|103.17|102.67|103.17|102.67|1
1734478040000|2024-12-17 23:27:20|103.16|102.66|103.06|102.56|103.16|102.66|103.04|102.54|12
1734478050000|2024-12-17 23:27:30|103.05|102.55|103.05|102.55|103.05|102.55|103.05|102.55|1
1734478060000|2024-12-17 23:27:40|103.04|102.54|103.01|102.51|103.05|102.55|103.01|102.51|5
1734478070000|2024-12-17 23:27:50|102.99|102.49|102.98|102.48|103|102.5|102.98|102.48|6
1734478080000|2024-12-17 23:28:00|102.97|102.47|102.85|102.35|102.97|102.47|102.85|102.35|9
1734478090000|2024-12-17 23:28:10|102.84|102.34|102.8|102.3|102.84|102.34|102.79|102.29|9
1734478110000|2024-12-17 23:28:30|102.79|102.29|102.77|102.27|102.79|102.29|102.76|102.26|3
1734478120000|2024-12-17 23:28:40|102.79|102.29|102.68|102.18|102.79|102.29|102.68|102.18|8
1734478130000|2024-12-17 23:28:50|102.67|102.17|102.62|102.12|102.67|102.17|102.61|102.11|9
1734478140000|2024-12-17 23:29:00|102.61|102.11|102.63|102.13|102.63|102.13|102.6|102.1|3
1734478150000|2024-12-17 23:29:10|102.78|102.28|102.8|102.3|102.81|102.31|102.78|102.28|4
1734478160000|2024-12-17 23:29:20|102.84|102.34|102.89|102.39|102.89|102.39|102.84|102.34|6
1734478170000|2024-12-17 23:29:30|102.93|102.43|102.89|102.39|102.93|102.43|102.89|102.39|4
1734478180000|2024-12-17 23:29:40|102.9|102.4|102.9|102.4|102.9|102.4|102.89|102.39|3
1734478190000|2024-12-17 23:29:50|102.91|102.41|102.9|102.4|102.91|102.41|102.9|102.4|2
1734478200000|2024-12-17 23:30:00|102.91|102.41|102.82|102.32|102.91|102.41|102.82|102.32|7
1734478210000|2024-12-17 23:30:10|102.83|102.33|102.87|102.37|102.89|102.39|102.81|102.31|13
1734478220000|2024-12-17 23:30:20|102.85|102.35|102.83|102.33|102.85|102.35|102.83|102.33|3
1734478230000|2024-12-17 23:30:30|102.84|102.34|102.85|102.35|102.85|102.35|102.81|102.31|5
1734478240000|2024-12-17 23:30:40|102.83|102.33|102.76|102.26|102.83|102.33|102.76|102.26|3
1734478250000|2024-12-17 23:30:50|102.77|102.27|102.74|102.24|102.77|102.27|102.74|102.24|4
1734478260000|2024-12-17 23:31:00|102.75|102.25|102.82|102.32|102.82|102.32|102.75|102.25|9
1734478270000|2024-12-17 23:31:10|102.86|102.36|102.91|102.41|102.95|102.45|102.86|102.36|8
1734478280000|2024-12-17 23:31:20|102.92|102.42|102.94|102.44|102.94|102.44|102.92|102.42|6
1734478290000|2024-12-17 23:31:30|102.92|102.42|102.83|102.33|102.92|102.42|102.83|102.33|8
1734478300000|2024-12-17 23:31:40|102.81|102.31|102.73|102.23|102.82|102.32|102.73|102.23|10
1734478310000|2024-12-17 23:31:50|102.72|102.22|102.74|102.24|102.76|102.26|102.72|102.22|9
1734478320000|2024-12-17 23:32:00|102.72|102.22|102.56|102.06|102.72|102.22|102.56|102.06|13
1734478330000|2024-12-17 23:32:10|102.57|102.07|102.52|102.02|102.57|102.07|102.46|101.96|13
1734478340000|2024-12-17 23:32:20|102.53|102.03|102.52|102.02|102.53|102.03|102.48|101.98|9
1734478350000|2024-12-17 23:32:30|102.51|102.01|102.54|102.04|102.61|102.11|102.51|102.01|15
1734478360000|2024-12-17 23:32:40|102.53|102.03|102.62|102.12|102.63|102.13|102.53|102.03|13
1734478370000|2024-12-17 23:32:50|102.63|102.13|102.6|102.1|102.66|102.16|102.58|102.08|15
1734478380000|2024-12-17 23:33:00|102.59|102.09|102.58|102.08|102.61|102.11|102.58|102.08|5
1734478390000|2024-12-17 23:33:10|102.57|102.07|102.6|102.1|102.65|102.15|102.55|102.05|13
1734478400000|2024-12-17 23:33:20|102.58|102.08|102.57|102.07|102.58|102.08|102.56|102.06|3
1734478410000|2024-12-17 23:33:30|102.58|102.08|102.52|102.02|102.58|102.08|102.51|102.01|6
1734478420000|2024-12-17 23:33:40|102.49|101.99|102.46|101.96|102.52|102.02|102.46|101.96|13
1734478430000|2024-12-17 23:33:50|102.45|101.95|102.33|101.83|102.45|101.95|102.33|101.83|13
1734478440000|2024-12-17 23:34:00|102.32|101.82|102.42|101.92|102.45|101.95|102.32|101.82|5
1734478450000|2024-12-17 23:34:10|102.44|101.94|102.53|102.03|102.53|102.03|102.44|101.94|10
1734478460000|2024-12-17 23:34:20|102.52|102.02|102.51|102.01|102.52|102.02|102.5|102|4
1734478470000|2024-12-17 23:34:30|102.49|101.99|102.49|101.99|102.49|101.99|102.46|101.96|6
1734478480000|2024-12-17 23:34:40|102.5|102|102.45|101.95|102.5|102|102.44|101.94|8
1734478490000|2024-12-17 23:34:50|102.44|101.94|102.43|101.93|102.45|101.95|102.43|101.93|6
1734478500000|2024-12-17 23:35:00|102.41|101.91|102.44|101.94|102.44|101.94|102.4|101.9|8
1734478510000|2024-12-17 23:35:10|102.45|101.95|102.54|102.04|102.54|102.04|102.45|101.95|15
1734478520000|2024-12-17 23:35:20|102.62|102.12|102.61|102.11|102.68|102.18|102.61|102.11|15
1734478530000|2024-12-17 23:35:30|102.62|102.12|102.59|102.09|102.63|102.13|102.58|102.08|10
1734478540000|2024-12-17 23:35:40|102.57|102.07|102.51|102.01|102.57|102.07|102.51|102.01|6
1734478550000|2024-12-17 23:35:50|102.52|102.02|102.44|101.94|102.53|102.03|102.44|101.94|8
1734478560000|2024-12-17 23:36:00|102.45|101.95|102.46|101.96|102.53|102.03|102.45|101.95|11
1734478570000|2024-12-17 23:36:10|102.48|101.98|102.54|102.04|102.55|102.05|102.44|101.94|12
1734478580000|2024-12-17 23:36:20|102.53|102.03|102.49|101.99|102.54|102.04|102.49|101.99|7
1734478590000|2024-12-17 23:36:30|102.47|101.97|102.43|101.93|102.47|101.97|102.43|101.93|7
1734478600000|2024-12-17 23:36:40|102.39|101.89|102.32|101.82|102.39|101.89|102.3|101.8|11
1734478610000|2024-12-17 23:36:50|102.31|101.81|102.31|101.81|102.32|101.82|102.31|101.81|5
1734478620000|2024-12-17 23:37:00|102.33|101.83|102.34|101.84|102.38|101.88|102.33|101.83|12
1734478630000|2024-12-17 23:37:10|102.35|101.85|102.32|101.82|102.36|101.86|102.32|101.82|8
1734478640000|2024-12-17 23:37:20|102.31|101.81|102.33|101.83|102.33|101.83|102.29|101.79|8
1734478650000|2024-12-17 23:37:30|102.34|101.84|102.36|101.86|102.36|101.86|102.33|101.83|6
1734478660000|2024-12-17 23:37:40|102.4|101.9|102.36|101.86|102.4|101.9|102.36|101.86|5
1734478670000|2024-12-17 23:37:50|102.37|101.87|102.38|101.88|102.38|101.88|102.37|101.87|2
1734478680000|2024-12-17 23:38:00|102.37|101.87|102.51|102.01|102.51|102.01|102.37|101.87|16
1734478690000|2024-12-17 23:38:10|102.57|102.07|102.83|102.33|102.83|102.33|102.53|102.03|17
1734478700000|2024-12-17 23:38:20|102.84|102.34|102.74|102.24|102.88|102.38|102.74|102.24|22
1734478710000|2024-12-17 23:38:30|102.73|102.23|102.71|102.21|102.73|102.23|102.71|102.21|5
1734478720000|2024-12-17 23:38:40|102.7|102.2|102.63|102.13|102.7|102.2|102.63|102.13|10
1734478730000|2024-12-17 23:38:50|102.64|102.14|102.64|102.14|102.69|102.19|102.64|102.14|7
1734478740000|2024-12-17 23:39:00|102.63|102.13|102.63|102.13|102.65|102.15|102.6|102.1|8
1734478750000|2024-12-17 23:39:10|102.62|102.12|102.72|102.22|102.72|102.22|102.61|102.11|12
1734478760000|2024-12-17 23:39:20|102.71|102.21|102.77|102.27|102.81|102.31|102.71|102.21|10
1734478770000|2024-12-17 23:39:30|102.76|102.26|102.65|102.15|102.76|102.26|102.65|102.15|10
1734478780000|2024-12-17 23:39:40|102.64|102.14|102.63|102.13|102.64|102.14|102.62|102.12|4
1734478790000|2024-12-17 23:39:50|102.62|102.12|102.63|102.13|102.65|102.15|102.62|102.12|5
1734478800000|2024-12-17 23:40:00|102.65|102.15|102.73|102.23|102.73|102.23|102.65|102.15|11
1734478810000|2024-12-17 23:40:10|102.75|102.25|102.8|102.3|102.85|102.35|102.74|102.24|7
1734478820000|2024-12-17 23:40:20|102.78|102.28|102.74|102.24|102.78|102.28|102.74|102.24|7
1734478830000|2024-12-17 23:40:30|102.76|102.26|102.78|102.28|102.8|102.3|102.75|102.25|9
1734478840000|2024-12-17 23:40:40|102.77|102.27|102.82|102.32|102.83|102.33|102.74|102.24|12
1734478850000|2024-12-17 23:40:50|102.81|102.31|102.82|102.32|102.85|102.35|102.81|102.31|8
1734478860000|2024-12-17 23:41:00|102.81|102.31|102.88|102.38|102.92|102.42|102.81|102.31|13
1734478870000|2024-12-17 23:41:10|102.87|102.37|102.86|102.36|102.87|102.37|102.85|102.35|3
1734478880000|2024-12-17 23:41:20|102.85|102.35|102.85|102.35|102.85|102.35|102.85|102.35|1
1734478890000|2024-12-17 23:41:30|102.86|102.36|102.87|102.37|102.87|102.37|102.85|102.35|3
1734478900000|2024-12-17 23:41:40|102.86|102.36|102.83|102.33|102.86|102.36|102.8|102.3|3
1734478910000|2024-12-17 23:41:50|102.85|102.35|102.88|102.38|102.89|102.39|102.85|102.35|8
1734478920000|2024-12-17 23:42:00|102.89|102.39|102.96|102.46|102.99|102.49|102.89|102.39|10
1734478930000|2024-12-17 23:42:10|102.95|102.45|102.98|102.48|102.98|102.48|102.95|102.45|4
1734478940000|2024-12-17 23:42:20|103|102.5|102.99|102.49|103.01|102.51|102.99|102.49|3
1734478950000|2024-12-17 23:42:30|103|102.5|103|102.5|103.01|102.51|102.99|102.49|7
1734478960000|2024-12-17 23:42:40|103.01|102.51|103.02|102.52|103.03|102.53|102.99|102.49|6
1734478970000|2024-12-17 23:42:50|103.03|102.53|103.1|102.6|103.1|102.6|103.03|102.53|5
1734478980000|2024-12-17 23:43:00|103.11|102.61|103.09|102.59|103.11|102.61|103.09|102.59|3
1734478990000|2024-12-17 23:43:10|103.1|102.6|103.11|102.61|103.11|102.61|103.1|102.6|2
1734479000000|2024-12-17 23:43:20|103.09|102.59|103.1|102.6|103.1|102.6|103.07|102.57|5
1734479020000|2024-12-17 23:43:40|103.09|102.59|103.08|102.58|103.09|102.59|103.07|102.57|3
1734479030000|2024-12-17 23:43:50|103.07|102.57|103.08|102.58|103.08|102.58|103.07|102.57|2
1734479040000|2024-12-17 23:44:00|103.09|102.59|103.14|102.64|103.14|102.64|103.09|102.59|6
1734479050000|2024-12-17 23:44:10|103.2|102.7|103.22|102.72|103.22|102.72|103.2|102.7|4
1734479060000|2024-12-17 23:44:20|103.21|102.71|103.21|102.71|103.22|102.72|103.21|102.71|3
1734479070000|2024-12-17 23:44:30|103.2|102.7|103.19|102.69|103.2|102.7|103.19|102.69|2
1734479080000|2024-12-17 23:44:40|103.18|102.68|103.15|102.65|103.18|102.68|103.15|102.65|3
1734479090000|2024-12-17 23:44:50|103.14|102.64|103.09|102.59|103.15|102.65|103.08|102.58|7
1734479100000|2024-12-17 23:45:00|103.09|102.59|102.98|102.48|103.09|102.59|102.98|102.48|12
1734479110000|2024-12-17 23:45:10|102.96|102.46|102.86|102.36|102.96|102.46|102.86|102.36|8
1734479120000|2024-12-17 23:45:20|102.85|102.35|102.83|102.33|102.85|102.35|102.83|102.33|3
1734479130000|2024-12-17 23:45:30|102.84|102.34|103|102.5|103|102.5|102.84|102.34|3
1734479140000|2024-12-17 23:45:40|103.05|102.55|103.02|102.52|103.05|102.55|103.02|102.52|4
1734479150000|2024-12-17 23:45:50|103.06|102.56|103.08|102.58|103.08|102.58|103.06|102.56|2
1734479160000|2024-12-17 23:46:00|103.1|102.6|103.09|102.59|103.17|102.67|103.09|102.59|10
1734479170000|2024-12-17 23:46:10|103.14|102.64|103.14|102.64|103.14|102.64|103.13|102.63|3
1734479180000|2024-12-17 23:46:20|103.15|102.65|103.16|102.66|103.18|102.68|103.15|102.65|7
1734479190000|2024-12-17 23:46:30|103.15|102.65|103.15|102.65|103.15|102.65|103.15|102.65|1
1734479200000|2024-12-17 23:46:40|103.11|102.61|103.11|102.61|103.11|102.61|103.11|102.61|1
1734479210000|2024-12-17 23:46:50|103.14|102.64|103.15|102.65|103.18|102.68|103.14|102.64|6
1734479220000|2024-12-17 23:47:00|103.16|102.66|103.14|102.64|103.16|102.66|103.14|102.64|3
1734479230000|2024-12-17 23:47:10|103.16|102.66|103.16|102.66|103.16|102.66|103.15|102.65|7
1734479240000|2024-12-17 23:47:20|103.15|102.65|103.08|102.58|103.15|102.65|103.07|102.57|10
1734479250000|2024-12-17 23:47:30|103.06|102.56|102.87|102.37|103.06|102.56|102.87|102.37|14
1734479260000|2024-12-17 23:47:40|102.86|102.36|102.68|102.18|102.86|102.36|102.68|102.18|13
1734479270000|2024-12-17 23:47:50|102.67|102.17|102.68|102.18|102.76|102.26|102.58|102.08|18
1734479280000|2024-12-17 23:48:00|102.64|102.14|102.68|102.18|102.72|102.22|102.62|102.12|9
1734479290000|2024-12-17 23:48:10|102.7|102.2|102.8|102.3|102.82|102.32|102.7|102.2|8
1734479300000|2024-12-17 23:48:20|102.82|102.32|102.81|102.31|102.86|102.36|102.81|102.31|8
1734479310000|2024-12-17 23:48:30|102.82|102.32|102.83|102.33|102.84|102.34|102.82|102.32|3
1734479320000|2024-12-17 23:48:40|102.82|102.32|102.81|102.31|102.82|102.32|102.77|102.27|7
1734479330000|2024-12-17 23:48:50|102.82|102.32|102.76|102.26|102.84|102.34|102.76|102.26|7
1734479340000|2024-12-17 23:49:00|102.78|102.28|102.8|102.3|102.8|102.3|102.78|102.28|3
1734479350000|2024-12-17 23:49:10|102.81|102.31|102.76|102.26|102.81|102.31|102.74|102.24|11
1734479360000|2024-12-17 23:49:20|102.74|102.24|102.8|102.3|102.8|102.3|102.74|102.24|4
1734479370000|2024-12-17 23:49:30|102.82|102.32|102.83|102.33|102.88|102.38|102.82|102.32|7
1734479380000|2024-12-17 23:49:40|102.84|102.34|102.86|102.36|102.86|102.36|102.84|102.34|2
1734479400000|2024-12-17 23:50:00|102.91|102.41|102.88|102.38|102.97|102.47|102.87|102.37|12
1734479410000|2024-12-17 23:50:10|102.89|102.39|102.9|102.4|102.91|102.41|102.89|102.39|3
1734479420000|2024-12-17 23:50:20|102.87|102.37|102.91|102.41|102.91|102.41|102.84|102.34|9
1734479430000|2024-12-17 23:50:30|102.92|102.42|102.95|102.45|102.96|102.46|102.89|102.39|7
1734479440000|2024-12-17 23:50:40|102.97|102.47|102.97|102.47|102.97|102.47|102.97|102.47|1
1734479450000|2024-12-17 23:50:50|102.98|102.48|103.03|102.53|103.03|102.53|102.98|102.48|2
1734479460000|2024-12-17 23:51:00|103.02|102.52|102.96|102.46|103.02|102.52|102.95|102.45|8
1734479470000|2024-12-17 23:51:10|102.98|102.48|102.96|102.46|102.99|102.49|102.96|102.46|6
1734479480000|2024-12-17 23:51:20|102.97|102.47|102.98|102.48|103.02|102.52|102.97|102.47|8
1734479490000|2024-12-17 23:51:30|102.99|102.49|102.91|102.41|102.99|102.49|102.91|102.41|5
1734479500000|2024-12-17 23:51:40|102.92|102.42|102.99|102.49|102.99|102.49|102.91|102.41|7
1734479510000|2024-12-17 23:51:50|103|102.5|103.06|102.56|103.06|102.56|103|102.5|5
1734479520000|2024-12-17 23:52:00|103.08|102.58|103.07|102.57|103.13|102.63|103.07|102.57|9
1734479530000|2024-12-17 23:52:10|103.06|102.56|103.03|102.53|103.06|102.56|103.02|102.52|5
1734479540000|2024-12-17 23:52:20|103.01|102.51|103.01|102.51|103.01|102.51|103|102.5|5
1734479550000|2024-12-17 23:52:30|103.04|102.54|103.05|102.55|103.06|102.56|103.04|102.54|6
1734479560000|2024-12-17 23:52:40|103.03|102.53|103.02|102.52|103.03|102.53|103.01|102.51|4
1734479570000|2024-12-17 23:52:50|103.03|102.53|103.03|102.53|103.03|102.53|103.03|102.53|1
1734479590000|2024-12-17 23:53:10|103.01|102.51|103.01|102.51|103.01|102.51|103.01|102.51|1
1734479600000|2024-12-17 23:53:20|103|102.5|102.95|102.45|103|102.5|102.95|102.45|3
1734479620000|2024-12-17 23:53:40|102.94|102.44|102.99|102.49|103.01|102.51|102.94|102.44|5
1734479630000|2024-12-17 23:53:50|103|102.5|102.99|102.49|103|102.5|102.99|102.49|2
1734479640000|2024-12-17 23:54:00|103|102.5|102.93|102.43|103|102.5|102.93|102.43|8
1734479650000|2024-12-17 23:54:10|102.98|102.48|102.94|102.44|102.98|102.48|102.89|102.39|9
1734479660000|2024-12-17 23:54:20|102.93|102.43|102.93|102.43|102.93|102.43|102.92|102.42|3
1734479670000|2024-12-17 23:54:30|102.92|102.42|102.97|102.47|102.97|102.47|102.92|102.42|3
1734479680000|2024-12-17 23:54:40|102.96|102.46|102.95|102.45|103.02|102.52|102.95|102.45|9
1734479690000|2024-12-17 23:54:50|102.97|102.47|102.99|102.49|103|102.5|102.97|102.47|7
1734479700000|2024-12-17 23:55:00|102.98|102.48|102.9|102.4|102.99|102.49|102.9|102.4|6
1734479710000|2024-12-17 23:55:10|102.89|102.39|102.93|102.43|102.97|102.47|102.89|102.39|7
1734479720000|2024-12-17 23:55:20|102.94|102.44|102.93|102.43|102.94|102.44|102.93|102.43|2
1734479730000|2024-12-17 23:55:30|102.95|102.45|102.97|102.47|102.97|102.47|102.95|102.45|3
1734479740000|2024-12-17 23:55:40|102.96|102.46|102.99|102.49|102.99|102.49|102.96|102.46|3
1734479750000|2024-12-17 23:55:50|103|102.5|102.92|102.42|103|102.5|102.92|102.42|8
1734479760000|2024-12-17 23:56:00|102.91|102.41|102.87|102.37|102.91|102.41|102.87|102.37|4
1734479780000|2024-12-17 23:56:20|102.92|102.42|102.92|102.42|102.92|102.42|102.92|102.42|1
1734479790000|2024-12-17 23:56:30|102.97|102.47|102.98|102.48|102.98|102.48|102.97|102.47|6
1734479800000|2024-12-17 23:56:40|102.99|102.49|103.04|102.54|103.04|102.54|102.99|102.49|3
1734479810000|2024-12-17 23:56:50|103.03|102.53|103.21|102.71|103.23|102.73|103.02|102.52|10
1734479820000|2024-12-17 23:57:00|103.22|102.72|103.12|102.62|103.22|102.72|103.12|102.62|7
1734479830000|2024-12-17 23:57:10|103.11|102.61|103.09|102.59|103.11|102.61|103.09|102.59|5
1734479840000|2024-12-17 23:57:20|103.1|102.6|103.11|102.61|103.11|102.61|103.08|102.58|6
1734479850000|2024-12-17 23:57:30|103.1|102.6|103.07|102.57|103.1|102.6|103.07|102.57|3
1734479860000|2024-12-17 23:57:40|103.03|102.53|103.04|102.54|103.04|102.54|103.02|102.52|3
1734479890000|2024-12-17 23:58:10|103.02|102.52|103|102.5|103.02|102.52|103|102.5|3
1734479900000|2024-12-17 23:58:20|103.03|102.53|103.08|102.58|103.08|102.58|103.03|102.53|4
1734479910000|2024-12-17 23:58:30|103.09|102.59|103.08|102.58|103.09|102.59|103.07|102.57|4
1734479920000|2024-12-17 23:58:40|103.09|102.59|103.09|102.59|103.09|102.59|103.08|102.58|3
1734479930000|2024-12-17 23:58:50|103.08|102.58|103.08|102.58|103.09|102.59|103.07|102.57|5
1734479940000|2024-12-17 23:59:00|103.07|102.57|103.07|102.57|103.08|102.58|103.07|102.57|3
1734479950000|2024-12-17 23:59:10|103.08|102.58|103.1|102.6|103.11|102.61|103.08|102.58|4
1734479970000|2024-12-17 23:59:30|103.15|102.65|103.19|102.69|103.19|102.69|103.15|102.65|2
1734479980000|2024-12-17 23:59:40|103.21|102.71|103.22|102.72|103.24|102.74|103.21|102.71|7
1734479990000|2024-12-17 23:59:50|103.21|102.71|103.3|102.8|103.3|102.8|103.21|102.71|7
1734480000000|2024-12-18 00:00:00|103.31|102.81|103.39|102.89|103.4|102.9|103.31|102.81|5
1734480010000|2024-12-18 00:00:10|103.4|102.9|103.41|102.91|103.41|102.91|103.4|102.9|4
1734480020000|2024-12-18 00:00:20|103.45|102.95|103.51|103.01|103.51|103.01|103.45|102.95|6
1734480030000|2024-12-18 00:00:30|103.53|103.03|103.52|103.02|103.53|103.03|103.52|103.02|2
1734480040000|2024-12-18 00:00:40|103.5|103|103.48|102.98|103.51|103.01|103.48|102.98|6
1734480050000|2024-12-18 00:00:50|103.43|102.93|103.47|102.97|103.47|102.97|103.43|102.93|4
1734480060000|2024-12-18 00:01:00|103.48|102.98|103.54|103.04|103.54|103.04|103.48|102.98|4
1734480070000|2024-12-18 00:01:10|103.58|103.08|103.61|103.11|103.61|103.11|103.58|103.08|4
1734480080000|2024-12-18 00:01:20|103.62|103.12|103.65|103.15|103.65|103.15|103.62|103.12|3
1734480090000|2024-12-18 00:01:30|103.66|103.16|103.69|103.19|103.7|103.2|103.66|103.16|3
1734480100000|2024-12-18 00:01:40|103.68|103.18|103.62|103.12|103.69|103.19|103.62|103.12|7
1734480110000|2024-12-18 00:01:50|103.63|103.13|103.62|103.12|103.67|103.17|103.62|103.12|7
1734480120000|2024-12-18 00:02:00|103.61|103.11|103.61|103.11|103.61|103.11|103.55|103.05|7
1734480130000|2024-12-18 00:02:10|103.59|103.09|103.47|102.97|103.59|103.09|103.47|102.97|12
1734480140000|2024-12-18 00:02:20|103.45|102.95|103.44|102.94|103.48|102.98|103.44|102.94|7
1734480150000|2024-12-18 00:02:30|103.43|102.93|103.37|102.87|103.43|102.93|103.37|102.87|4
1734480170000|2024-12-18 00:02:50|103.34|102.84|103.34|102.84|103.34|102.84|103.34|102.84|1
1734480180000|2024-12-18 00:03:00|103.33|102.83|103.32|102.82|103.34|102.84|103.31|102.81|5
1734480190000|2024-12-18 00:03:10|103.3|102.8|103.18|102.68|103.3|102.8|103.18|102.68|6
1734480200000|2024-12-18 00:03:20|103.14|102.64|103.1|102.6|103.15|102.65|103.1|102.6|7
1734480210000|2024-12-18 00:03:30|103.08|102.58|103.1|102.6|103.1|102.6|103.07|102.57|3
1734480220000|2024-12-18 00:03:40|103.12|102.62|103.04|102.54|103.13|102.63|103.04|102.54|8
1734480230000|2024-12-18 00:03:50|103.03|102.53|103.1|102.6|103.1|102.6|103.01|102.51|6
1734480240000|2024-12-18 00:04:00|103.11|102.61|103.18|102.68|103.19|102.69|103.11|102.61|5
1734480250000|2024-12-18 00:04:10|103.16|102.66|103.2|102.7|103.23|102.73|103.16|102.66|6
1734480260000|2024-12-18 00:04:20|103.19|102.69|103.28|102.78|103.28|102.78|103.19|102.69|5
1734480270000|2024-12-18 00:04:30|103.29|102.79|103.27|102.77|103.31|102.81|103.27|102.77|7
1734480280000|2024-12-18 00:04:40|103.29|102.79|103.26|102.76|103.3|102.8|103.26|102.76|4
1734480290000|2024-12-18 00:04:50|103.28|102.78|103.23|102.73|103.28|102.78|103.22|102.72|9
1734480300000|2024-12-18 00:05:00|103.21|102.71|103.31|102.81|103.32|102.82|103.21|102.71|5
1734480310000|2024-12-18 00:05:10|103.29|102.79|103.32|102.82|103.32|102.82|103.25|102.75|7
1734480320000|2024-12-18 00:05:20|103.33|102.83|103.44|102.94|103.44|102.94|103.33|102.83|4
1734480330000|2024-12-18 00:05:30|103.49|102.99|103.48|102.98|103.49|102.99|103.48|102.98|2
1734480340000|2024-12-18 00:05:40|103.5|103|103.41|102.91|103.5|103|103.41|102.91|9
1734480350000|2024-12-18 00:05:50|103.39|102.89|103.38|102.88|103.4|102.9|103.38|102.88|4
1734480360000|2024-12-18 00:06:00|103.33|102.83|103.33|102.83|103.33|102.83|103.33|102.83|1
1734480370000|2024-12-18 00:06:10|103.31|102.81|103.33|102.83|103.35|102.85|103.2|102.7|14
1734480380000|2024-12-18 00:06:20|103.36|102.86|103.4|102.9|103.52|103.02|103.36|102.86|10
1734480390000|2024-12-18 00:06:30|103.36|102.86|103.41|102.91|103.42|102.92|103.35|102.85|7
1734480400000|2024-12-18 00:06:40|103.42|102.92|103.6|103.1|103.6|103.1|103.42|102.92|7
1734480410000|2024-12-18 00:06:50|103.7|103.2|103.67|103.17|103.71|103.21|103.67|103.17|4
1734480420000|2024-12-18 00:07:00|103.65|103.15|103.68|103.18|103.68|103.18|103.62|103.12|7
1734480430000|2024-12-18 00:07:10|103.69|103.19|103.71|103.21|103.76|103.26|103.69|103.19|6
1734480440000|2024-12-18 00:07:20|103.74|103.24|103.77|103.27|103.79|103.29|103.74|103.24|7
1734480450000|2024-12-18 00:07:30|103.75|103.25|103.77|103.27|103.78|103.28|103.73|103.23|6
1734480460000|2024-12-18 00:07:40|103.76|103.26|103.75|103.25|103.8|103.3|103.72|103.22|10
1734480470000|2024-12-18 00:07:50|103.77|103.27|103.77|103.27|103.78|103.28|103.77|103.27|3
1734480480000|2024-12-18 00:08:00|103.73|103.23|103.72|103.22|103.75|103.25|103.68|103.18|7
1734480490000|2024-12-18 00:08:10|103.7|103.2|103.71|103.21|103.71|103.21|103.69|103.19|5
1734480500000|2024-12-18 00:08:20|103.69|103.19|103.86|103.36|103.87|103.37|103.69|103.19|5
1734480510000|2024-12-18 00:08:30|103.87|103.37|103.8|103.3|103.87|103.37|103.8|103.3|6
1734480520000|2024-12-18 00:08:40|103.78|103.28|103.72|103.22|103.78|103.28|103.69|103.19|8
1734480530000|2024-12-18 00:08:50|103.73|103.23|103.75|103.25|103.75|103.25|103.66|103.16|8
1734480540000|2024-12-18 00:09:00|103.76|103.26|103.72|103.22|103.79|103.29|103.72|103.22|7
1734480560000|2024-12-18 00:09:20|103.82|103.32|103.82|103.32|103.82|103.32|103.82|103.32|1
1734480570000|2024-12-18 00:09:30|103.86|103.36|103.95|103.45|103.95|103.45|103.86|103.36|6
1734480580000|2024-12-18 00:09:40|103.94|103.44|103.93|103.43|103.94|103.44|103.92|103.42|5
1734480590000|2024-12-18 00:09:50|103.97|103.47|103.97|103.47|103.97|103.47|103.97|103.47|1
1734480600000|2024-12-18 00:10:00|103.96|103.46|103.92|103.42|103.96|103.46|103.88|103.38|10
1734480610000|2024-12-18 00:10:10|103.95|103.45|103.88|103.38|103.95|103.45|103.88|103.38|5
1734480620000|2024-12-18 00:10:20|103.87|103.37|103.93|103.43|103.94|103.44|103.87|103.37|5
1734480630000|2024-12-18 00:10:30|103.95|103.45|103.91|103.41|103.95|103.45|103.88|103.38|8
1734480640000|2024-12-18 00:10:40|103.89|103.39|103.78|103.28|103.89|103.39|103.78|103.28|9
1734480650000|2024-12-18 00:10:50|103.77|103.27|103.75|103.25|103.77|103.27|103.72|103.22|10
1734480660000|2024-12-18 00:11:00|103.77|103.27|103.78|103.28|103.8|103.3|103.73|103.23|10
1734480670000|2024-12-18 00:11:10|103.8|103.3|103.82|103.32|103.82|103.32|103.8|103.3|2
1734480680000|2024-12-18 00:11:20|103.83|103.33|103.88|103.38|103.91|103.41|103.83|103.33|7
1734480690000|2024-12-18 00:11:30|103.87|103.37|103.92|103.42|103.94|103.44|103.87|103.37|9
1734480700000|2024-12-18 00:11:40|103.91|103.41|103.94|103.44|103.95|103.45|103.91|103.41|8
1734480710000|2024-12-18 00:11:50|104.01|103.51|104.01|103.51|104.01|103.51|104.01|103.51|1
1734480720000|2024-12-18 00:12:00|104|103.5|104.01|103.51|104.01|103.51|103.98|103.48|5
1734480730000|2024-12-18 00:12:10|104.02|103.52|103.91|103.41|104.03|103.53|103.91|103.41|7
1734480750000|2024-12-18 00:12:30|103.95|103.45|103.95|103.45|103.95|103.45|103.95|103.45|1
1734480760000|2024-12-18 00:12:40|104|103.5|103.97|103.47|104.02|103.52|103.9|103.4|11
1734480770000|2024-12-18 00:12:50|103.98|103.48|103.98|103.48|104.02|103.52|103.98|103.48|8
1734480780000|2024-12-18 00:13:00|103.99|103.49|103.91|103.41|103.99|103.49|103.91|103.41|5
1734480790000|2024-12-18 00:13:10|103.96|103.46|103.93|103.43|103.96|103.46|103.9|103.4|8
1734480800000|2024-12-18 00:13:20|103.9|103.4|103.99|103.49|103.99|103.49|103.9|103.4|5
1734480810000|2024-12-18 00:13:30|103.97|103.47|103.99|103.49|103.99|103.49|103.94|103.44|5
1734480820000|2024-12-18 00:13:40|104|103.5|103.98|103.48|104.01|103.51|103.98|103.48|5
1734480830000|2024-12-18 00:13:50|104.01|103.51|104.07|103.57|104.07|103.57|104.01|103.51|2
1734480840000|2024-12-18 00:14:00|104.06|103.56|104.07|103.57|104.07|103.57|104.06|103.56|2
1734480850000|2024-12-18 00:14:10|104.1|103.6|104.02|103.52|104.13|103.63|104.02|103.52|9
1734480860000|2024-12-18 00:14:20|104.01|103.51|104|103.5|104.01|103.51|104|103.5|4
1734480870000|2024-12-18 00:14:30|104.01|103.51|103.92|103.42|104.04|103.54|103.92|103.42|11
1734480880000|2024-12-18 00:14:40|103.91|103.41|103.88|103.38|103.91|103.41|103.86|103.36|4
1734480890000|2024-12-18 00:14:50|103.89|103.39|103.89|103.39|103.89|103.39|103.88|103.38|5
1734480900000|2024-12-18 00:15:00|103.92|103.42|104.03|103.53|104.05|103.55|103.92|103.42|9
1734480910000|2024-12-18 00:15:10|104.04|103.54|104.02|103.52|104.09|103.59|104.02|103.52|6
1734480920000|2024-12-18 00:15:20|104.03|103.53|103.99|103.49|104.04|103.54|103.96|103.46|7
1734480930000|2024-12-18 00:15:30|104.01|103.51|104.06|103.56|104.07|103.57|104.01|103.51|3
1734480940000|2024-12-18 00:15:40|104.08|103.58|104.08|103.58|104.08|103.58|104.08|103.58|1
1734480950000|2024-12-18 00:15:50|104.11|103.61|104.17|103.67|104.17|103.67|104.11|103.61|4
1734480960000|2024-12-18 00:16:00|104.14|103.64|104.15|103.65|104.16|103.66|104.13|103.63|5
1734480970000|2024-12-18 00:16:10|104.14|103.64|104|103.5|104.14|103.64|104|103.5|12
1734480980000|2024-12-18 00:16:20|104.01|103.51|104.08|103.58|104.08|103.58|104.01|103.51|3
1734480990000|2024-12-18 00:16:30|104.1|103.6|104.04|103.54|104.1|103.6|104.03|103.53|9
1734481000000|2024-12-18 00:16:40|104.06|103.56|104.06|103.56|104.09|103.59|104.05|103.55|8
1734481010000|2024-12-18 00:16:50|104.07|103.57|104.2|103.7|104.2|103.7|104.07|103.57|10
1734481020000|2024-12-18 00:17:00|104.19|103.69|104.16|103.66|104.19|103.69|104.16|103.66|4
1734481030000|2024-12-18 00:17:10|104.19|103.69|104.11|103.61|104.21|103.71|104.11|103.61|12
1734481040000|2024-12-18 00:17:20|104.1|103.6|104.12|103.62|104.12|103.62|104.07|103.57|7
1734481050000|2024-12-18 00:17:30|104.14|103.64|104.16|103.66|104.19|103.69|104.14|103.64|8
1734481060000|2024-12-18 00:17:40|104.17|103.67|104.14|103.64|104.17|103.67|104.14|103.64|4
1734481070000|2024-12-18 00:17:50|104.15|103.65|104.13|103.63|104.16|103.66|104.13|103.63|4
1734481080000|2024-12-18 00:18:00|104.15|103.65|104.21|103.71|104.21|103.71|104.15|103.65|3
1734481090000|2024-12-18 00:18:10|104.26|103.76|104.22|103.72|104.26|103.76|104.22|103.72|5
1734481100000|2024-12-18 00:18:20|104.19|103.69|104.2|103.7|104.2|103.7|104.19|103.69|4
1734481110000|2024-12-18 00:18:30|104.19|103.69|104.14|103.64|104.19|103.69|104.12|103.62|8
1734481120000|2024-12-18 00:18:40|104.13|103.63|103.79|103.29|104.13|103.63|103.79|103.29|17
1734481130000|2024-12-18 00:18:50|103.78|103.28|103.77|103.27|103.78|103.28|103.77|103.27|2
1734481140000|2024-12-18 00:19:00|103.78|103.28|103.78|103.28|103.78|103.28|103.78|103.28|1
1734481150000|2024-12-18 00:19:10|103.79|103.29|103.7|103.2|103.79|103.29|103.69|103.19|8
1734481160000|2024-12-18 00:19:20|103.73|103.23|103.76|103.26|103.76|103.26|103.73|103.23|2
1734481170000|2024-12-18 00:19:30|103.75|103.25|103.62|103.12|103.75|103.25|103.57|103.07|11
1734481180000|2024-12-18 00:19:40|103.61|103.11|103.53|103.03|103.61|103.11|103.53|103.03|6
1734481190000|2024-12-18 00:19:50|103.55|103.05|103.44|102.94|103.55|103.05|103.43|102.93|10
1734481200000|2024-12-18 00:20:00|103.46|102.96|103.43|102.93|103.46|102.96|103.43|102.93|6
1734481210000|2024-12-18 00:20:10|103.42|102.92|103.18|102.68|103.42|102.92|103.17|102.67|11
1734481220000|2024-12-18 00:20:20|103.19|102.69|103.09|102.59|103.2|102.7|103.03|102.53|13
1734481230000|2024-12-18 00:20:30|103.1|102.6|103.15|102.65|103.15|102.65|103.1|102.6|2
1734481240000|2024-12-18 00:20:40|103.18|102.68|103.23|102.73|103.25|102.75|103.18|102.68|5
1734481250000|2024-12-18 00:20:50|103.28|102.78|103.3|102.8|103.32|102.82|103.27|102.77|9
1734481260000|2024-12-18 00:21:00|103.29|102.79|103.18|102.68|103.29|102.79|103.18|102.68|8
1734481270000|2024-12-18 00:21:10|103.17|102.67|103.07|102.57|103.17|102.67|103.07|102.57|8
1734481280000|2024-12-18 00:21:20|103.08|102.58|103.12|102.62|103.12|102.62|103.03|102.53|10
1734481290000|2024-12-18 00:21:30|103.17|102.67|103.19|102.69|103.19|102.69|103.11|102.61|7
1734481300000|2024-12-18 00:21:40|103.2|102.7|103.25|102.75|103.25|102.75|103.2|102.7|3
1734481310000|2024-12-18 00:21:50|103.28|102.78|103.29|102.79|103.31|102.81|103.28|102.78|7
1734481320000|2024-12-18 00:22:00|103.3|102.8|103.31|102.81|103.31|102.81|103.3|102.8|2
1734481330000|2024-12-18 00:22:10|103.25|102.75|103.18|102.68|103.25|102.75|103.18|102.68|2
1734481340000|2024-12-18 00:22:20|103.17|102.67|103.17|102.67|103.19|102.69|103.17|102.67|6
1734481350000|2024-12-18 00:22:30|103.16|102.66|103.07|102.57|103.16|102.66|103.07|102.57|8
1734481360000|2024-12-18 00:22:40|103.06|102.56|103.12|102.62|103.12|102.62|103.06|102.56|4
1734481370000|2024-12-18 00:22:50|103.15|102.65|103.14|102.64|103.15|102.65|103.14|102.64|2
1734481380000|2024-12-18 00:23:00|103.15|102.65|103.21|102.71|103.21|102.71|103.15|102.65|5
1734481390000|2024-12-18 00:23:10|103.22|102.72|103.11|102.61|103.22|102.72|103.11|102.61|8
1734481400000|2024-12-18 00:23:20|103.1|102.6|103.18|102.68|103.18|102.68|103.09|102.59|4
1734481410000|2024-12-18 00:23:30|103.16|102.66|103.16|102.66|103.16|102.66|103.14|102.64|3
1734481420000|2024-12-18 00:23:40|103.15|102.65|103.11|102.61|103.16|102.66|103.09|102.59|6
1734481430000|2024-12-18 00:23:50|103.09|102.59|103.12|102.62|103.12|102.62|103.09|102.59|4
1734481440000|2024-12-18 00:24:00|103.13|102.63|103.1|102.6|103.13|102.63|103.1|102.6|2
1734481450000|2024-12-18 00:24:10|103.12|102.62|103.1|102.6|103.15|102.65|103.1|102.6|5
1734481460000|2024-12-18 00:24:20|103.09|102.59|103.12|102.62|103.17|102.67|103.07|102.57|10
1734481470000|2024-12-18 00:24:30|103.13|102.63|103.09|102.59|103.13|102.63|103.08|102.58|6
1734481480000|2024-12-18 00:24:40|103.1|102.6|102.98|102.48|103.1|102.6|102.98|102.48|6
1734481490000|2024-12-18 00:24:50|102.96|102.46|102.89|102.39|102.96|102.46|102.86|102.36|5
1734481500000|2024-12-18 00:25:00|102.88|102.38|102.77|102.27|102.89|102.39|102.74|102.24|11
1734481510000|2024-12-18 00:25:10|102.8|102.3|102.73|102.23|102.8|102.3|102.73|102.23|5
1734481530000|2024-12-18 00:25:30|102.77|102.27|102.77|102.27|102.77|102.27|102.77|102.27|1
1734481540000|2024-12-18 00:25:40|102.79|102.29|102.79|102.29|102.8|102.3|102.75|102.25|9
1734481550000|2024-12-18 00:25:50|102.82|102.32|102.83|102.33|102.83|102.33|102.82|102.32|4
1734481560000|2024-12-18 00:26:00|102.82|102.32|102.87|102.37|102.88|102.38|102.82|102.32|5
1734481570000|2024-12-18 00:26:10|102.88|102.38|102.83|102.33|102.89|102.39|102.83|102.33|7
1734481580000|2024-12-18 00:26:20|102.82|102.32|102.8|102.3|102.82|102.32|102.8|102.3|2
1734481590000|2024-12-18 00:26:30|102.79|102.29|102.79|102.29|102.79|102.29|102.76|102.26|5
1734481600000|2024-12-18 00:26:40|102.78|102.28|102.76|102.26|102.78|102.28|102.76|102.26|4
1734481610000|2024-12-18 00:26:50|102.73|102.23|102.8|102.3|102.8|102.3|102.73|102.23|4
1734481620000|2024-12-18 00:27:00|102.81|102.31|102.82|102.32|102.88|102.38|102.81|102.31|5
1734481630000|2024-12-18 00:27:10|102.83|102.33|102.77|102.27|102.84|102.34|102.77|102.27|8
1734481640000|2024-12-18 00:27:20|102.79|102.29|102.82|102.32|102.82|102.32|102.79|102.29|3
1734481650000|2024-12-18 00:27:30|102.83|102.33|102.87|102.37|102.88|102.38|102.83|102.33|4
1734481660000|2024-12-18 00:27:40|102.83|102.33|102.74|102.24|102.83|102.33|102.74|102.24|6
1734481670000|2024-12-18 00:27:50|102.73|102.23|102.66|102.16|102.73|102.23|102.63|102.13|7
1734481680000|2024-12-18 00:28:00|102.65|102.15|102.67|102.17|102.67|102.17|102.62|102.12|5
1734481690000|2024-12-18 00:28:10|102.64|102.14|102.63|102.13|102.65|102.15|102.62|102.12|6
1734481700000|2024-12-18 00:28:20|102.62|102.12|102.62|102.12|102.62|102.12|102.61|102.11|3
1734481710000|2024-12-18 00:28:30|102.61|102.11|102.61|102.11|102.62|102.12|102.61|102.11|3
1734481720000|2024-12-18 00:28:40|102.69|102.19|102.69|102.19|102.69|102.19|102.69|102.19|1
1734481730000|2024-12-18 00:28:50|102.66|102.16|102.68|102.18|102.68|102.18|102.66|102.16|2
1734481740000|2024-12-18 00:29:00|102.67|102.17|102.68|102.18|102.68|102.18|102.66|102.16|3
1734481750000|2024-12-18 00:29:10|102.67|102.17|102.68|102.18|102.69|102.19|102.67|102.17|6
1734481760000|2024-12-18 00:29:20|102.69|102.19|102.83|102.33|102.83|102.33|102.69|102.19|9
1734481770000|2024-12-18 00:29:30|102.84|102.34|102.91|102.41|102.91|102.41|102.8|102.3|6
1734481780000|2024-12-18 00:29:40|102.92|102.42|102.91|102.41|102.94|102.44|102.91|102.41|6
1734481790000|2024-12-18 00:29:50|102.92|102.42|102.92|102.42|102.92|102.42|102.88|102.38|6
1734481800000|2024-12-18 00:30:00|102.93|102.43|102.77|102.27|102.93|102.43|102.77|102.27|14
1734481810000|2024-12-18 00:30:10|102.8|102.3|102.78|102.28|102.81|102.31|102.78|102.28|7
1734481820000|2024-12-18 00:30:20|102.77|102.27|102.73|102.23|102.77|102.27|102.73|102.23|6
1734481830000|2024-12-18 00:30:30|102.65|102.15|102.62|102.12|102.65|102.15|102.61|102.11|4
1734481840000|2024-12-18 00:30:40|102.61|102.11|102.6|102.1|102.61|102.11|102.59|102.09|5
1734481850000|2024-12-18 00:30:50|102.59|102.09|102.48|101.98|102.59|102.09|102.46|101.96|6
1734481860000|2024-12-18 00:31:00|102.47|101.97|102.51|102.01|102.53|102.03|102.45|101.95|11
1734481870000|2024-12-18 00:31:10|102.49|101.99|102.47|101.97|102.5|102|102.46|101.96|11
1734481880000|2024-12-18 00:31:20|102.44|101.94|102.44|101.94|102.47|101.97|102.43|101.93|7
1734481890000|2024-12-18 00:31:30|102.43|101.93|102.37|101.87|102.45|101.95|102.37|101.87|7
1734481900000|2024-12-18 00:31:40|102.39|101.89|102.35|101.85|102.39|101.89|102.34|101.84|7
1734481910000|2024-12-18 00:31:50|102.34|101.84|102.26|101.76|102.34|101.84|102.26|101.76|12
1734481920000|2024-12-18 00:32:00|102.27|101.77|102.28|101.78|102.34|101.84|102.26|101.76|14
1734481930000|2024-12-18 00:32:10|102.27|101.77|102.14|101.64|102.28|101.78|102.09|101.59|11
1734481940000|2024-12-18 00:32:20|102.13|101.63|102.09|101.59|102.16|101.66|102.07|101.57|16
1734481950000|2024-12-18 00:32:30|102.08|101.58|102.06|101.56|102.11|101.61|102.06|101.56|12
1734481960000|2024-12-18 00:32:40|102.07|101.57|102.08|101.58|102.08|101.58|102.03|101.53|12
1734481970000|2024-12-18 00:32:50|102.03|101.53|102.07|101.57|102.09|101.59|102.03|101.53|13
1734481980000|2024-12-18 00:33:00|102.13|101.63|102.21|101.71|102.22|101.72|102.09|101.59|20
1734481990000|2024-12-18 00:33:10|102.23|101.73|102.38|101.88|102.38|101.88|102.23|101.73|11
1734482000000|2024-12-18 00:33:20|102.39|101.89|102.45|101.95|102.45|101.95|102.39|101.89|13
1734482010000|2024-12-18 00:33:30|102.48|101.98|102.7|102.2|102.7|102.2|102.48|101.98|12
1734482020000|2024-12-18 00:33:40|102.71|102.21|102.71|102.21|102.73|102.23|102.71|102.21|7
1734482030000|2024-12-18 00:33:50|102.72|102.22|102.49|101.99|102.72|102.22|102.49|101.99|18
1734482040000|2024-12-18 00:34:00|102.5|102|102.51|102.01|102.52|102.02|102.42|101.92|14
1734482050000|2024-12-18 00:34:10|102.52|102.02|102.62|102.12|102.62|102.12|102.52|102.02|6
1734482060000|2024-12-18 00:34:20|102.63|102.13|102.64|102.14|102.69|102.19|102.63|102.13|13
1734482070000|2024-12-18 00:34:30|102.66|102.16|102.5|102|102.66|102.16|102.46|101.96|12
1734482080000|2024-12-18 00:34:40|102.49|101.99|102.57|102.07|102.57|102.07|102.49|101.99|9
1734482090000|2024-12-18 00:34:50|102.55|102.05|102.62|102.12|102.62|102.12|102.52|102.02|13
1734482100000|2024-12-18 00:35:00|102.64|102.14|102.54|102.04|102.68|102.18|102.54|102.04|17
1734482110000|2024-12-18 00:35:10|102.55|102.05|102.55|102.05|102.59|102.09|102.48|101.98|17
1734482120000|2024-12-18 00:35:20|102.56|102.06|102.57|102.07|102.58|102.08|102.55|102.05|8
1734482130000|2024-12-18 00:35:30|102.59|102.09|102.57|102.07|102.61|102.11|102.57|102.07|9
1734482140000|2024-12-18 00:35:40|102.56|102.06|102.54|102.04|102.56|102.06|102.53|102.03|10
1734482150000|2024-12-18 00:35:50|102.53|102.03|102.61|102.11|102.62|102.12|102.53|102.03|9
1734482160000|2024-12-18 00:36:00|102.62|102.12|102.48|101.98|102.63|102.13|102.48|101.98|18
1734482170000|2024-12-18 00:36:10|102.46|101.96|102.49|101.99|102.51|102.01|102.43|101.93|9
1734482180000|2024-12-18 00:36:20|102.47|101.97|102.43|101.93|102.47|101.97|102.37|101.87|10
1734482190000|2024-12-18 00:36:30|102.44|101.94|102.36|101.86|102.44|101.94|102.28|101.78|19
1734482200000|2024-12-18 00:36:40|102.4|101.9|102.45|101.95|102.45|101.95|102.4|101.9|14
1734482210000|2024-12-18 00:36:50|102.44|101.94|102.38|101.88|102.44|101.94|102.38|101.88|13
1734482220000|2024-12-18 00:37:00|102.37|101.87|102.36|101.86|102.37|101.87|102.34|101.84|8
1734482230000|2024-12-18 00:37:10|102.35|101.85|102.18|101.68|102.36|101.86|102.18|101.68|13
1734482240000|2024-12-18 00:37:20|102.17|101.67|102.23|101.73|102.26|101.76|102.17|101.67|15
1734482250000|2024-12-18 00:37:30|102.24|101.74|102.16|101.66|102.24|101.74|102.16|101.66|14
1734482260000|2024-12-18 00:37:40|102.17|101.67|102.21|101.71|102.22|101.72|102.17|101.67|10
1734482270000|2024-12-18 00:37:50|102.22|101.72|102.19|101.69|102.22|101.72|102.15|101.65|14
1734482280000|2024-12-18 00:38:00|102.24|101.74|102.27|101.77|102.34|101.84|102.23|101.73|17
1734482290000|2024-12-18 00:38:10|102.26|101.76|102.21|101.71|102.26|101.76|102.17|101.67|12
1734482300000|2024-12-18 00:38:20|102.2|101.7|102.24|101.74|102.25|101.75|102.2|101.7|8
1734482310000|2024-12-18 00:38:30|102.25|101.75|102.39|101.89|102.43|101.93|102.25|101.75|13
1734482320000|2024-12-18 00:38:40|102.4|101.9|102.37|101.87|102.4|101.9|102.36|101.86|6
1734482330000|2024-12-18 00:38:50|102.38|101.88|102.43|101.93|102.43|101.93|102.38|101.88|6
1734482340000|2024-12-18 00:39:00|102.42|101.92|102.34|101.84|102.42|101.92|102.34|101.84|11
1734482350000|2024-12-18 00:39:10|102.33|101.83|102.27|101.77|102.33|101.83|102.25|101.75|9
1734482360000|2024-12-18 00:39:20|102.36|101.86|102.34|101.84|102.36|101.86|102.31|101.81|12
1734482370000|2024-12-18 00:39:30|102.35|101.85|102.39|101.89|102.4|101.9|102.34|101.84|10
1734482380000|2024-12-18 00:39:40|102.38|101.88|102.35|101.85|102.38|101.88|102.35|101.85|5
1734482390000|2024-12-18 00:39:50|102.36|101.86|102.41|101.91|102.41|101.91|102.36|101.86|6
1734482400000|2024-12-18 00:40:00|102.4|101.9|102.55|102.05|102.55|102.05|102.38|101.88|16
1734482410000|2024-12-18 00:40:10|102.57|102.07|102.65|102.15|102.7|102.2|102.56|102.06|19
1734482420000|2024-12-18 00:40:20|102.64|102.14|102.65|102.15|102.7|102.2|102.62|102.12|11
1734482430000|2024-12-18 00:40:30|102.66|102.16|102.71|102.21|102.71|102.21|102.66|102.16|8
1734482440000|2024-12-18 00:40:40|102.7|102.2|102.65|102.15|102.7|102.2|102.64|102.14|9
1734482450000|2024-12-18 00:40:50|102.64|102.14|102.56|102.06|102.64|102.14|102.54|102.04|12
1734482460000|2024-12-18 00:41:00|102.58|102.08|102.7|102.2|102.7|102.2|102.58|102.08|17
1734482470000|2024-12-18 00:41:10|102.69|102.19|102.66|102.16|102.69|102.19|102.65|102.15|11
1734482480000|2024-12-18 00:41:20|102.65|102.15|102.72|102.22|102.72|102.22|102.65|102.15|9
1734482490000|2024-12-18 00:41:30|102.71|102.21|102.73|102.23|102.73|102.23|102.7|102.2|5
1734482500000|2024-12-18 00:41:40|102.72|102.22|102.72|102.22|102.72|102.22|102.71|102.21|3
1734482510000|2024-12-18 00:41:50|102.7|102.2|102.86|102.36|102.88|102.38|102.7|102.2|9
1734482520000|2024-12-18 00:42:00|102.87|102.37|102.81|102.31|102.87|102.37|102.81|102.31|13
1734482530000|2024-12-18 00:42:10|102.8|102.3|102.84|102.34|102.85|102.35|102.77|102.27|10
1734482540000|2024-12-18 00:42:20|102.85|102.35|102.9|102.4|102.9|102.4|102.84|102.34|6
1734482550000|2024-12-18 00:42:30|102.92|102.42|102.93|102.43|102.94|102.44|102.91|102.41|8
1734482560000|2024-12-18 00:42:40|102.94|102.44|102.94|102.44|102.96|102.46|102.93|102.43|6
1734482570000|2024-12-18 00:42:50|102.97|102.47|102.92|102.42|102.97|102.47|102.92|102.42|6
1734482580000|2024-12-18 00:43:00|102.91|102.41|102.93|102.43|102.93|102.43|102.85|102.35|12
1734482590000|2024-12-18 00:43:10|102.94|102.44|102.95|102.45|102.95|102.45|102.93|102.43|8
1734482600000|2024-12-18 00:43:20|102.96|102.46|103.12|102.62|103.13|102.63|102.96|102.46|12
1734482610000|2024-12-18 00:43:30|103.13|102.63|103.23|102.73|103.24|102.74|103.13|102.63|12
1734482620000|2024-12-18 00:43:40|103.22|102.72|103.35|102.85|103.35|102.85|103.22|102.72|14
1734482630000|2024-12-18 00:43:50|103.36|102.86|103.38|102.88|103.38|102.88|103.31|102.81|10
1734482640000|2024-12-18 00:44:00|103.39|102.89|103.45|102.95|103.47|102.97|103.39|102.89|9
1734482650000|2024-12-18 00:44:10|103.46|102.96|103.52|103.02|103.52|103.02|103.42|102.92|15
1734482660000|2024-12-18 00:44:20|103.51|103.01|103.61|103.11|103.62|103.12|103.51|103.01|13
1734482670000|2024-12-18 00:44:30|103.62|103.12|103.49|102.99|103.66|103.16|103.47|102.97|12
1734482680000|2024-12-18 00:44:40|103.54|103.04|103.52|103.02|103.54|103.04|103.51|103.01|6
1734482690000|2024-12-18 00:44:50|103.49|102.99|103.41|102.91|103.49|102.99|103.4|102.9|7
1734482700000|2024-12-18 00:45:00|103.35|102.85|103.35|102.85|103.35|102.85|103.35|102.85|1
1734482710000|2024-12-18 00:45:10|103.32|102.82|103.32|102.82|103.32|102.82|103.29|102.79|5
1734482720000|2024-12-18 00:45:20|103.35|102.85|103.4|102.9|103.42|102.92|103.35|102.85|8
1734482730000|2024-12-18 00:45:30|103.41|102.91|103.35|102.85|103.41|102.91|103.35|102.85|7
1734482740000|2024-12-18 00:45:40|103.34|102.84|103.24|102.74|103.35|102.85|103.24|102.74|4
1734482750000|2024-12-18 00:45:50|103.22|102.72|103.24|102.74|103.24|102.74|103.2|102.7|8
1734482760000|2024-12-18 00:46:00|103.22|102.72|103.24|102.74|103.24|102.74|103.2|102.7|9
1734482770000|2024-12-18 00:46:10|103.23|102.73|103.2|102.7|103.24|102.74|103.16|102.66|9
1734482780000|2024-12-18 00:46:20|103.25|102.75|103.29|102.79|103.3|102.8|103.22|102.72|10
1734482790000|2024-12-18 00:46:30|103.3|102.8|103.34|102.84|103.34|102.84|103.27|102.77|6
1734482800000|2024-12-18 00:46:40|103.33|102.83|103.5|103|103.5|103|103.33|102.83|9
1734482810000|2024-12-18 00:46:50|103.52|103.02|103.54|103.04|103.54|103.04|103.49|102.99|8
1734482820000|2024-12-18 00:47:00|103.58|103.08|103.5|103|103.59|103.09|103.5|103|10
1734482830000|2024-12-18 00:47:10|103.48|102.98|103.61|103.11|103.61|103.11|103.48|102.98|4
1734482840000|2024-12-18 00:47:20|103.65|103.15|103.57|103.07|103.68|103.18|103.57|103.07|12
1734482850000|2024-12-18 00:47:30|103.61|103.11|103.59|103.09|103.66|103.16|103.59|103.09|5
1734482860000|2024-12-18 00:47:40|103.58|103.08|103.55|103.05|103.58|103.08|103.55|103.05|6
1734482870000|2024-12-18 00:47:50|103.58|103.08|103.59|103.09|103.59|103.09|103.58|103.08|2
1734482880000|2024-12-18 00:48:00|103.67|103.17|103.63|103.13|103.67|103.17|103.62|103.12|6
1734482890000|2024-12-18 00:48:10|103.79|103.29|103.79|103.29|103.79|103.29|103.79|103.29|1
1734482900000|2024-12-18 00:48:20|103.77|103.27|103.81|103.31|103.81|103.31|103.71|103.21|9
1734482910000|2024-12-18 00:48:30|103.82|103.32|103.85|103.35|103.85|103.35|103.79|103.29|6
1734482920000|2024-12-18 00:48:40|103.87|103.37|103.99|103.49|103.99|103.49|103.87|103.37|5
1734482930000|2024-12-18 00:48:50|104.03|103.53|103.89|103.39|104.03|103.53|103.89|103.39|11
1734482940000|2024-12-18 00:49:00|103.88|103.38|103.93|103.43|103.93|103.43|103.85|103.35|6
1734482950000|2024-12-18 00:49:10|103.97|103.47|103.98|103.48|103.98|103.48|103.94|103.44|5
1734482960000|2024-12-18 00:49:20|103.99|103.49|104.09|103.59|104.09|103.59|103.99|103.49|2
1734482970000|2024-12-18 00:49:30|104.08|103.58|104.1|103.6|104.1|103.6|104.08|103.58|4
1734482980000|2024-12-18 00:49:40|104.11|103.61|104.15|103.65|104.15|103.65|104.1|103.6|4
1734482990000|2024-12-18 00:49:50|104.14|103.64|104.08|103.58|104.14|103.64|104.08|103.58|7
1734483000000|2024-12-18 00:50:00|104.05|103.55|104.07|103.57|104.1|103.6|104.05|103.55|6
1734483010000|2024-12-18 00:50:10|104.08|103.58|104.16|103.66|104.17|103.67|104.08|103.58|5
1734483020000|2024-12-18 00:50:20|104.15|103.65|104.18|103.68|104.19|103.69|104.14|103.64|7
1734483030000|2024-12-18 00:50:30|104.17|103.67|104.12|103.62|104.17|103.67|104.12|103.62|4
1734483040000|2024-12-18 00:50:40|104.1|103.6|104|103.5|104.1|103.6|103.99|103.49|15
1734483050000|2024-12-18 00:50:50|103.99|103.49|104|103.5|104|103.5|103.96|103.46|7
1734483060000|2024-12-18 00:51:00|104.02|103.52|104.01|103.51|104.04|103.54|104.01|103.51|5
1734483070000|2024-12-18 00:51:10|103.99|103.49|103.97|103.47|104.02|103.52|103.95|103.45|9
1734483080000|2024-12-18 00:51:20|103.96|103.46|103.96|103.46|103.96|103.46|103.96|103.46|1
1734483090000|2024-12-18 00:51:30|104.01|103.51|104.01|103.51|104.01|103.51|104.01|103.51|1
1734483100000|2024-12-18 00:51:40|104.02|103.52|104.09|103.59|104.1|103.6|104.02|103.52|6
1734483110000|2024-12-18 00:51:50|104.11|103.61|104.32|103.82|104.32|103.82|104.11|103.61|12
1734483120000|2024-12-18 00:52:00|104.31|103.81|104.23|103.73|104.31|103.81|104.23|103.73|10
1734483130000|2024-12-18 00:52:10|104.25|103.75|104.23|103.73|104.32|103.82|104.23|103.73|13
1734483140000|2024-12-18 00:52:20|104.22|103.72|104.21|103.71|104.24|103.74|104.21|103.71|5
1734483150000|2024-12-18 00:52:30|104.22|103.72|104.23|103.73|104.27|103.77|104.22|103.72|8
1734483160000|2024-12-18 00:52:40|104.22|103.72|104.2|103.7|104.22|103.72|104.2|103.7|3
1734483170000|2024-12-18 00:52:50|104.24|103.74|104.23|103.73|104.24|103.74|104.23|103.73|2
1734483180000|2024-12-18 00:53:00|104.24|103.74|104.2|103.7|104.25|103.75|104.2|103.7|6
1734483190000|2024-12-18 00:53:10|104.19|103.69|104.17|103.67|104.22|103.72|104.17|103.67|7
1734483200000|2024-12-18 00:53:20|104.14|103.64|104.12|103.62|104.14|103.64|104.12|103.62|5
1734483210000|2024-12-18 00:53:30|104.11|103.61|104.1|103.6|104.14|103.64|104.1|103.6|4
1734483220000|2024-12-18 00:53:40|104.12|103.62|104.1|103.6|104.12|103.62|104.1|103.6|3
1734483230000|2024-12-18 00:53:50|104.07|103.57|104.11|103.61|104.14|103.64|104.07|103.57|7
1734483240000|2024-12-18 00:54:00|104.14|103.64|104.08|103.58|104.15|103.65|104.08|103.58|6
1734483250000|2024-12-18 00:54:10|104.07|103.57|104.09|103.59|104.09|103.59|104.04|103.54|12
1734483260000|2024-12-18 00:54:20|104.1|103.6|104.09|103.59|104.11|103.61|104.09|103.59|7
1734483270000|2024-12-18 00:54:30|104.08|103.58|104.08|103.58|104.08|103.58|104.08|103.58|1
1734483280000|2024-12-18 00:54:40|104.01|103.51|104.01|103.51|104.01|103.51|104.01|103.51|1
1734483290000|2024-12-18 00:54:50|104.02|103.52|104|103.5|104.02|103.52|104|103.5|5
1734483300000|2024-12-18 00:55:00|103.98|103.48|103.86|103.36|103.98|103.48|103.82|103.32|10
1734483310000|2024-12-18 00:55:10|103.85|103.35|103.75|103.25|103.85|103.35|103.75|103.25|9
1734483320000|2024-12-18 00:55:20|103.74|103.24|103.66|103.16|103.74|103.24|103.62|103.12|11
1734483330000|2024-12-18 00:55:30|103.65|103.15|103.62|103.12|103.65|103.15|103.62|103.12|5
1734483340000|2024-12-18 00:55:40|103.61|103.11|103.7|103.2|103.72|103.22|103.61|103.11|12
1734483360000|2024-12-18 00:56:00|103.71|103.21|103.71|103.21|103.71|103.21|103.71|103.21|1
1734483370000|2024-12-18 00:56:10|103.7|103.2|103.66|103.16|103.71|103.21|103.66|103.16|5
1734483380000|2024-12-18 00:56:20|103.67|103.17|103.63|103.13|103.68|103.18|103.62|103.12|8
1734483390000|2024-12-18 00:56:30|103.65|103.15|103.54|103.04|103.67|103.17|103.54|103.04|13
1734483400000|2024-12-18 00:56:40|103.53|103.03|103.46|102.96|103.53|103.03|103.42|102.92|11
1734483410000|2024-12-18 00:56:50|103.43|102.93|103.54|103.04|103.57|103.07|103.43|102.93|11
1734483420000|2024-12-18 00:57:00|103.55|103.05|103.48|102.98|103.55|103.05|103.48|102.98|6
1734483430000|2024-12-18 00:57:10|103.49|102.99|103.49|102.99|103.52|103.02|103.47|102.97|9
1734483440000|2024-12-18 00:57:20|103.52|103.02|103.53|103.03|103.57|103.07|103.51|103.01|8
1734483450000|2024-12-18 00:57:30|103.51|103.01|103.5|103|103.51|103.01|103.5|103|2
1734483460000|2024-12-18 00:57:40|103.48|102.98|103.49|102.99|103.49|102.99|103.48|102.98|2
1734483470000|2024-12-18 00:57:50|103.45|102.95|103.43|102.93|103.45|102.95|103.43|102.93|2
1734483480000|2024-12-18 00:58:00|103.44|102.94|103.36|102.86|103.45|102.95|103.36|102.86|7
1734483490000|2024-12-18 00:58:10|103.33|102.83|103.31|102.81|103.33|102.83|103.31|102.81|4
1734483500000|2024-12-18 00:58:20|103.33|102.83|103.32|102.82|103.33|102.83|103.32|102.82|2
1734483510000|2024-12-18 00:58:30|103.31|102.81|103.34|102.84|103.34|102.84|103.27|102.77|7
1734483520000|2024-12-18 00:58:40|103.35|102.85|103.34|102.84|103.37|102.87|103.34|102.84|5
1734483540000|2024-12-18 00:59:00|103.39|102.89|103.39|102.89|103.39|102.89|103.39|102.89|1
1734483550000|2024-12-18 00:59:10|103.38|102.88|103.38|102.88|103.43|102.93|103.38|102.88|6
1734483560000|2024-12-18 00:59:20|103.39|102.89|103.42|102.92|103.42|102.92|103.39|102.89|3
1734483570000|2024-12-18 00:59:30|103.45|102.95|103.45|102.95|103.47|102.97|103.45|102.95|5
1734483580000|2024-12-18 00:59:40|103.44|102.94|103.43|102.93|103.44|102.94|103.42|102.92|4
1734483590000|2024-12-18 00:59:50|103.45|102.95|103.47|102.97|103.47|102.97|103.45|102.95|3
1734483600000|2024-12-18 01:00:00|103.49|102.99|103.35|102.85|103.49|102.99|103.35|102.85|9
1734483610000|2024-12-18 01:00:10|103.34|102.84|103.39|102.89|103.39|102.89|103.31|102.81|7
1734483620000|2024-12-18 01:00:20|103.38|102.88|103.31|102.81|103.38|102.88|103.3|102.8|10
1734483630000|2024-12-18 01:00:30|103.3|102.8|103.28|102.78|103.32|102.82|103.26|102.76|12
1734483640000|2024-12-18 01:00:40|103.29|102.79|103.31|102.81|103.31|102.81|103.29|102.79|3
1734483650000|2024-12-18 01:00:50|103.3|102.8|103.2|102.7|103.3|102.8|103.19|102.69|8
1734483660000|2024-12-18 01:01:00|103.21|102.71|103.33|102.83|103.34|102.84|103.21|102.71|14
1734483670000|2024-12-18 01:01:10|103.34|102.84|103.27|102.77|103.35|102.85|103.27|102.77|6
1734483680000|2024-12-18 01:01:20|103.26|102.76|103.2|102.7|103.27|102.77|103.18|102.68|10
1734483690000|2024-12-18 01:01:30|103.21|102.71|103.23|102.73|103.24|102.74|103.21|102.71|6
1734483700000|2024-12-18 01:01:40|103.22|102.72|103.17|102.67|103.23|102.73|103.16|102.66|12
1734483710000|2024-12-18 01:01:50|103.18|102.68|103.29|102.79|103.29|102.79|103.18|102.68|8
1734483720000|2024-12-18 01:02:00|103.28|102.78|103.25|102.75|103.29|102.79|103.24|102.74|8
1734483730000|2024-12-18 01:02:10|103.26|102.76|103.32|102.82|103.34|102.84|103.26|102.76|12
1734483740000|2024-12-18 01:02:20|103.33|102.83|103.38|102.88|103.38|102.88|103.26|102.76|12
1734483750000|2024-12-18 01:02:30|103.37|102.87|103.37|102.87|103.39|102.89|103.35|102.85|6
1734483760000|2024-12-18 01:02:40|103.36|102.86|103.45|102.95|103.45|102.95|103.34|102.84|14
1734483770000|2024-12-18 01:02:50|103.44|102.94|103.45|102.95|103.45|102.95|103.41|102.91|6
1734483780000|2024-12-18 01:03:00|103.43|102.93|103.35|102.85|103.43|102.93|103.35|102.85|13
1734483790000|2024-12-18 01:03:10|103.36|102.86|103.41|102.91|103.41|102.91|103.36|102.86|16
1734483800000|2024-12-18 01:03:20|103.4|102.9|103.44|102.94|103.45|102.95|103.36|102.86|12
1734483810000|2024-12-18 01:03:30|103.43|102.93|103.49|102.99|103.5|103|103.43|102.93|7
1734483820000|2024-12-18 01:03:40|103.5|103|103.56|103.06|103.62|103.12|103.5|103|15
1734483830000|2024-12-18 01:03:50|103.57|103.07|103.65|103.15|103.67|103.17|103.56|103.06|16
1734483840000|2024-12-18 01:04:00|103.64|103.14|103.71|103.21|103.72|103.22|103.62|103.12|14
1734483850000|2024-12-18 01:04:10|103.72|103.22|103.78|103.28|103.82|103.32|103.72|103.22|13
1734483860000|2024-12-18 01:04:20|103.81|103.31|103.84|103.34|103.86|103.36|103.81|103.31|10
1734483870000|2024-12-18 01:04:30|103.83|103.33|103.82|103.32|103.83|103.33|103.79|103.29|7
1734483880000|2024-12-18 01:04:40|103.83|103.33|103.65|103.15|103.83|103.33|103.64|103.14|14
1734483890000|2024-12-18 01:04:50|103.64|103.14|103.62|103.12|103.64|103.14|103.54|103.04|18
1734483900000|2024-12-18 01:05:00|103.63|103.13|103.77|103.27|103.78|103.28|103.63|103.13|15
1734483910000|2024-12-18 01:05:10|103.78|103.28|103.88|103.38|103.89|103.39|103.78|103.28|12
1734483920000|2024-12-18 01:05:20|103.89|103.39|103.75|103.25|103.89|103.39|103.74|103.24|11
1734483930000|2024-12-18 01:05:30|103.8|103.3|103.62|103.12|103.8|103.3|103.62|103.12|11
1734483940000|2024-12-18 01:05:40|103.61|103.11|103.54|103.04|103.61|103.11|103.51|103.01|15
1734483950000|2024-12-18 01:05:50|103.55|103.05|103.62|103.12|103.62|103.12|103.55|103.05|7
1734483960000|2024-12-18 01:06:00|103.61|103.11|103.6|103.1|103.62|103.12|103.58|103.08|5
1734483970000|2024-12-18 01:06:10|103.59|103.09|103.5|103|103.59|103.09|103.5|103|14
1734483980000|2024-12-18 01:06:20|103.51|103.01|103.49|102.99|103.54|103.04|103.49|102.99|12
1734483990000|2024-12-18 01:06:30|103.47|102.97|103.4|102.9|103.48|102.98|103.38|102.88|15
1734484000000|2024-12-18 01:06:40|103.39|102.89|103.45|102.95|103.46|102.96|103.39|102.89|14
1734484010000|2024-12-18 01:06:50|103.46|102.96|103.54|103.04|103.54|103.04|103.46|102.96|12
1734484020000|2024-12-18 01:07:00|103.59|103.09|103.59|103.09|103.59|103.09|103.55|103.05|12
1734484030000|2024-12-18 01:07:10|103.6|103.1|103.55|103.05|103.61|103.11|103.54|103.04|6
1734484040000|2024-12-18 01:07:20|103.53|103.03|103.55|103.05|103.55|103.05|103.52|103.02|7
1734484050000|2024-12-18 01:07:30|103.57|103.07|103.6|103.1|103.61|103.11|103.57|103.07|9
1734484060000|2024-12-18 01:07:40|103.58|103.08|103.56|103.06|103.58|103.08|103.53|103.03|9
1734484070000|2024-12-18 01:07:50|103.54|103.04|103.51|103.01|103.55|103.05|103.51|103.01|7
1734484080000|2024-12-18 01:08:00|103.49|102.99|103.38|102.88|103.49|102.99|103.35|102.85|18
1734484090000|2024-12-18 01:08:10|103.37|102.87|103.42|102.92|103.42|102.92|103.36|102.86|10
1734484100000|2024-12-18 01:08:20|103.41|102.91|103.32|102.82|103.41|102.91|103.28|102.78|14
1734484110000|2024-12-18 01:08:30|103.33|102.83|103.35|102.85|103.35|102.85|103.33|102.83|3
1734484120000|2024-12-18 01:08:40|103.36|102.86|103.41|102.91|103.42|102.92|103.36|102.86|9
1734484130000|2024-12-18 01:08:50|103.43|102.93|103.53|103.03|103.53|103.03|103.43|102.93|14
1734484140000|2024-12-18 01:09:00|103.52|103.02|103.47|102.97|103.52|103.02|103.46|102.96|8
1734484150000|2024-12-18 01:09:10|103.46|102.96|103.34|102.84|103.46|102.96|103.34|102.84|12
1734484160000|2024-12-18 01:09:20|103.33|102.83|103.36|102.86|103.36|102.86|103.32|102.82|10
1734484170000|2024-12-18 01:09:30|103.37|102.87|103.4|102.9|103.41|102.91|103.37|102.87|6
1734484180000|2024-12-18 01:09:40|103.39|102.89|103.38|102.88|103.4|102.9|103.38|102.88|5
1734484190000|2024-12-18 01:09:50|103.37|102.87|103.36|102.86|103.37|102.87|103.33|102.83|5
1734484200000|2024-12-18 01:10:00|103.35|102.85|103.17|102.67|103.35|102.85|103.13|102.63|19
1734484210000|2024-12-18 01:10:10|103.19|102.69|103.23|102.73|103.23|102.73|103.16|102.66|13
1734484220000|2024-12-18 01:10:20|103.26|102.76|103.36|102.86|103.38|102.88|103.26|102.76|15
1734484230000|2024-12-18 01:10:30|103.35|102.85|103.29|102.79|103.35|102.85|103.29|102.79|10
1734484240000|2024-12-18 01:10:40|103.31|102.81|103.25|102.75|103.33|102.83|103.25|102.75|9
1734484250000|2024-12-18 01:10:50|103.23|102.73|103.27|102.77|103.28|102.78|103.22|102.72|9
1734484260000|2024-12-18 01:11:00|103.28|102.78|103.34|102.84|103.34|102.84|103.28|102.78|13
1734484270000|2024-12-18 01:11:10|103.35|102.85|103.55|103.05|103.55|103.05|103.35|102.85|17
1734484280000|2024-12-18 01:11:20|103.54|103.04|103.45|102.95|103.55|103.05|103.42|102.92|12
1734484290000|2024-12-18 01:11:30|103.46|102.96|103.45|102.95|103.5|103|103.43|102.93|11
1734484300000|2024-12-18 01:11:40|103.44|102.94|103.39|102.89|103.44|102.94|103.37|102.87|10
1734484310000|2024-12-18 01:11:50|103.38|102.88|103.44|102.94|103.44|102.94|103.38|102.88|6
1734484320000|2024-12-18 01:12:00|103.45|102.95|103.61|103.11|103.63|103.13|103.45|102.95|16
1734484330000|2024-12-18 01:12:10|103.62|103.12|103.6|103.1|103.62|103.12|103.56|103.06|9
1734484340000|2024-12-18 01:12:20|103.59|103.09|103.52|103.02|103.59|103.09|103.51|103.01|12
1734484350000|2024-12-18 01:12:30|103.53|103.03|103.5|103|103.53|103.03|103.49|102.99|5
1734484360000|2024-12-18 01:12:40|103.51|103.01|103.46|102.96|103.51|103.01|103.46|102.96|8
1734484370000|2024-12-18 01:12:50|103.47|102.97|103.53|103.03|103.53|103.03|103.47|102.97|4
1734484380000|2024-12-18 01:13:00|103.52|103.02|103.5|103|103.54|103.04|103.49|102.99|10
1734484390000|2024-12-18 01:13:10|103.49|102.99|103.5|103|103.51|103.01|103.46|102.96|10
1734484400000|2024-12-18 01:13:20|103.51|103.01|103.52|103.02|103.54|103.04|103.51|103.01|8
1734484410000|2024-12-18 01:13:30|103.51|103.01|103.47|102.97|103.53|103.03|103.47|102.97|12
1734484420000|2024-12-18 01:13:40|103.44|102.94|103.52|103.02|103.52|103.02|103.44|102.94|7
1734484430000|2024-12-18 01:13:50|103.51|103.01|103.53|103.03|103.53|103.03|103.51|103.01|3
1734484440000|2024-12-18 01:14:00|103.54|103.04|103.56|103.06|103.56|103.06|103.53|103.03|5
1734484450000|2024-12-18 01:14:10|103.57|103.07|103.58|103.08|103.64|103.14|103.57|103.07|12
1734484460000|2024-12-18 01:14:20|103.57|103.07|103.64|103.14|103.64|103.14|103.57|103.07|12
1734484470000|2024-12-18 01:14:30|103.65|103.15|103.7|103.2|103.7|103.2|103.65|103.15|8
1734484480000|2024-12-18 01:14:40|103.71|103.21|103.71|103.21|103.73|103.23|103.69|103.19|12
1734484490000|2024-12-18 01:14:50|103.68|103.18|103.63|103.13|103.68|103.18|103.63|103.13|5
1734484510000|2024-12-18 01:15:10|103.59|103.09|103.59|103.09|103.59|103.09|103.59|103.09|1
1734484520000|2024-12-18 01:15:20|103.58|103.08|103.56|103.06|103.58|103.08|103.53|103.03|10
1734484530000|2024-12-18 01:15:30|103.58|103.08|103.65|103.15|103.66|103.16|103.57|103.07|7
1734484540000|2024-12-18 01:15:40|103.68|103.18|103.69|103.19|103.73|103.23|103.66|103.16|9
1734484550000|2024-12-18 01:15:50|103.68|103.18|103.77|103.27|103.77|103.27|103.68|103.18|6
1734484560000|2024-12-18 01:16:00|103.82|103.32|103.88|103.38|103.89|103.39|103.81|103.31|8
1734484570000|2024-12-18 01:16:10|103.91|103.41|103.99|103.49|103.99|103.49|103.91|103.41|2
1734484580000|2024-12-18 01:16:20|103.98|103.48|104.03|103.53|104.03|103.53|103.98|103.48|5
1734484590000|2024-12-18 01:16:30|104.01|103.51|104.09|103.59|104.09|103.59|104.01|103.51|6
1734484600000|2024-12-18 01:16:40|104.1|103.6|104|103.5|104.11|103.61|104|103.5|7
1734484610000|2024-12-18 01:16:50|103.99|103.49|104.04|103.54|104.04|103.54|103.99|103.49|7
1734484620000|2024-12-18 01:17:00|104.02|103.52|104.03|103.53|104.03|103.53|104.01|103.51|3
1734484630000|2024-12-18 01:17:10|104.08|103.58|104.07|103.57|104.09|103.59|104.05|103.55|8
1734484640000|2024-12-18 01:17:20|104.05|103.55|104.12|103.62|104.13|103.63|104.04|103.54|5
1734484650000|2024-12-18 01:17:30|104.13|103.63|104.25|103.75|104.25|103.75|104.13|103.63|7
1734484660000|2024-12-18 01:17:40|104.23|103.73|104.23|103.73|104.23|103.73|104.2|103.7|5
1734484670000|2024-12-18 01:17:50|104.25|103.75|104.15|103.65|104.25|103.75|104.15|103.65|6
1734484680000|2024-12-18 01:18:00|104.16|103.66|104.24|103.74|104.24|103.74|104.13|103.63|10
1734484690000|2024-12-18 01:18:10|104.22|103.72|104.23|103.73|104.24|103.74|104.22|103.72|4
1734484700000|2024-12-18 01:18:20|104.06|103.56|104.06|103.56|104.06|103.56|104.06|103.56|1
1734484710000|2024-12-18 01:18:30|104.05|103.55|104.01|103.51|104.05|103.55|104|103.5|6
1734484720000|2024-12-18 01:18:40|104|103.5|103.96|103.46|104|103.5|103.93|103.43|5
1734484730000|2024-12-18 01:18:50|103.94|103.44|104.02|103.52|104.02|103.52|103.92|103.42|8
1734484740000|2024-12-18 01:19:00|104.01|103.51|103.95|103.45|104.01|103.51|103.93|103.43|8
1734484750000|2024-12-18 01:19:10|103.96|103.46|104.02|103.52|104.02|103.52|103.93|103.43|7
1734484760000|2024-12-18 01:19:20|104.01|103.51|104.12|103.62|104.12|103.62|104.01|103.51|7
1734484770000|2024-12-18 01:19:30|104.11|103.61|103.99|103.49|104.11|103.61|103.99|103.49|10
1734484780000|2024-12-18 01:19:40|103.98|103.48|103.97|103.47|103.98|103.48|103.95|103.45|7
1734484790000|2024-12-18 01:19:50|103.96|103.46|104|103.5|104|103.5|103.95|103.45|5
1734484800000|2024-12-18 01:20:00|104.02|103.52|104.07|103.57|104.07|103.57|104.02|103.52|3
1734484810000|2024-12-18 01:20:10|104.06|103.56|104.07|103.57|104.07|103.57|104.02|103.52|6
1734484820000|2024-12-18 01:20:20|104.1|103.6|104.05|103.55|104.1|103.6|104.04|103.54|6
1734484830000|2024-12-18 01:20:30|104.04|103.54|104.05|103.55|104.05|103.55|104.03|103.53|8
1734484840000|2024-12-18 01:20:40|104.04|103.54|104.01|103.51|104.04|103.54|104|103.5|5
1734484850000|2024-12-18 01:20:50|103.99|103.49|104.06|103.56|104.07|103.57|103.99|103.49|6
1734484860000|2024-12-18 01:21:00|104.02|103.52|103.96|103.46|104.02|103.52|103.96|103.46|10
1734484870000|2024-12-18 01:21:10|103.95|103.45|104.08|103.58|104.08|103.58|103.95|103.45|7
1734484880000|2024-12-18 01:21:20|104.06|103.56|103.93|103.43|104.06|103.56|103.93|103.43|7
1734484900000|2024-12-18 01:21:40|103.91|103.41|103.91|103.41|103.91|103.41|103.91|103.41|1
1734484910000|2024-12-18 01:21:50|103.92|103.42|103.9|103.4|103.92|103.42|103.88|103.38|6
1734484920000|2024-12-18 01:22:00|103.88|103.38|103.81|103.31|103.88|103.38|103.81|103.31|7
1734484930000|2024-12-18 01:22:10|103.78|103.28|103.65|103.15|103.78|103.28|103.62|103.12|11
1734484940000|2024-12-18 01:22:20|103.64|103.14|103.83|103.33|103.84|103.34|103.64|103.14|7
1734484950000|2024-12-18 01:22:30|103.79|103.29|103.77|103.27|103.83|103.33|103.76|103.26|12
1734484960000|2024-12-18 01:22:40|103.79|103.29|103.87|103.37|103.87|103.37|103.79|103.29|4
1734484970000|2024-12-18 01:22:50|103.88|103.38|103.8|103.3|103.89|103.39|103.8|103.3|9
1734484980000|2024-12-18 01:23:00|103.82|103.32|103.81|103.31|103.85|103.35|103.81|103.31|6
1734484990000|2024-12-18 01:23:10|103.8|103.3|103.7|103.2|103.8|103.3|103.7|103.2|6
1734485000000|2024-12-18 01:23:20|103.69|103.19|103.72|103.22|103.72|103.22|103.68|103.18|8
1734485010000|2024-12-18 01:23:30|103.74|103.24|103.72|103.22|103.81|103.31|103.72|103.22|6
1734485020000|2024-12-18 01:23:40|103.73|103.23|103.78|103.28|103.78|103.28|103.73|103.23|4
1734485030000|2024-12-18 01:23:50|103.81|103.31|103.78|103.28|103.85|103.35|103.78|103.28|7
1734485040000|2024-12-18 01:24:00|103.77|103.27|103.82|103.32|103.83|103.33|103.77|103.27|8
1734485050000|2024-12-18 01:24:10|103.8|103.3|103.64|103.14|103.8|103.3|103.64|103.14|13
1734485060000|2024-12-18 01:24:20|103.62|103.12|103.68|103.18|103.68|103.18|103.58|103.08|6
1734485070000|2024-12-18 01:24:30|103.71|103.21|103.72|103.22|103.73|103.23|103.7|103.2|6
1734485080000|2024-12-18 01:24:40|103.73|103.23|103.68|103.18|103.73|103.23|103.68|103.18|3
1734485090000|2024-12-18 01:24:50|103.7|103.2|103.7|103.2|103.7|103.2|103.7|103.2|1
1734485100000|2024-12-18 01:25:00|103.72|103.22|103.68|103.18|103.73|103.23|103.67|103.17|8
1734485110000|2024-12-18 01:25:10|103.66|103.16|103.71|103.21|103.71|103.21|103.66|103.16|8
1734485120000|2024-12-18 01:25:20|103.74|103.24|103.73|103.23|103.79|103.29|103.72|103.22|7
1734485130000|2024-12-18 01:25:30|103.72|103.22|103.83|103.33|103.83|103.33|103.72|103.22|6
1734485140000|2024-12-18 01:25:40|103.84|103.34|103.83|103.33|103.84|103.34|103.76|103.26|10
1734485150000|2024-12-18 01:25:50|103.84|103.34|103.84|103.34|103.84|103.34|103.81|103.31|5
1734485160000|2024-12-18 01:26:00|103.86|103.36|103.88|103.38|103.89|103.39|103.86|103.36|4
1734485170000|2024-12-18 01:26:10|103.89|103.39|103.82|103.32|103.89|103.39|103.79|103.29|10
1734485180000|2024-12-18 01:26:20|103.85|103.35|103.91|103.41|103.92|103.42|103.85|103.35|6
1734485190000|2024-12-18 01:26:30|103.92|103.42|103.97|103.47|103.97|103.47|103.9|103.4|9
1734485200000|2024-12-18 01:26:40|103.96|103.46|103.96|103.46|103.96|103.46|103.94|103.44|3
1734485210000|2024-12-18 01:26:50|104|103.5|104.02|103.52|104.05|103.55|104|103.5|5
1734485220000|2024-12-18 01:27:00|104|103.5|103.96|103.46|104|103.5|103.92|103.42|8
1734485230000|2024-12-18 01:27:10|104.02|103.52|103.98|103.48|104.02|103.52|103.98|103.48|8
1734485240000|2024-12-18 01:27:20|104.02|103.52|103.98|103.48|104.04|103.54|103.96|103.46|9
1734485250000|2024-12-18 01:27:30|104.01|103.51|104.03|103.53|104.04|103.54|104|103.5|5
1734485260000|2024-12-18 01:27:40|104|103.5|104.02|103.52|104.04|103.54|104|103.5|9
1734485270000|2024-12-18 01:27:50|104.04|103.54|104.1|103.6|104.1|103.6|104.04|103.54|5
1734485290000|2024-12-18 01:28:10|103.95|103.45|103.95|103.45|103.95|103.45|103.95|103.45|1
1734485300000|2024-12-18 01:28:20|103.94|103.44|103.91|103.41|103.94|103.44|103.9|103.4|4
1734485310000|2024-12-18 01:28:30|103.9|103.4|103.93|103.43|103.93|103.43|103.89|103.39|4
1734485320000|2024-12-18 01:28:40|103.9|103.4|103.9|103.4|103.9|103.4|103.9|103.4|1
1734485330000|2024-12-18 01:28:50|103.92|103.42|103.98|103.48|103.98|103.48|103.92|103.42|6
1734485340000|2024-12-18 01:29:00|103.96|103.46|103.94|103.44|103.99|103.49|103.94|103.44|6
1734485350000|2024-12-18 01:29:10|103.93|103.43|103.92|103.42|103.93|103.43|103.92|103.42|6
1734485360000|2024-12-18 01:29:20|103.9|103.4|103.93|103.43|103.94|103.44|103.9|103.4|6
1734485370000|2024-12-18 01:29:30|103.92|103.42|103.92|103.42|103.92|103.42|103.92|103.42|1
1734485380000|2024-12-18 01:29:40|103.91|103.41|103.79|103.29|103.91|103.41|103.79|103.29|8
1734485390000|2024-12-18 01:29:50|103.78|103.28|103.7|103.2|103.78|103.28|103.7|103.2|6
1734485400000|2024-12-18 01:30:00|103.72|103.22|103.74|103.24|103.75|103.25|103.61|103.11|18
1734485410000|2024-12-18 01:30:10|103.75|103.25|103.73|103.23|103.8|103.3|103.73|103.23|11
1734485420000|2024-12-18 01:30:20|103.72|103.22|103.7|103.2|103.73|103.23|103.69|103.19|11
1734485430000|2024-12-18 01:30:30|103.69|103.19|103.79|103.29|103.8|103.3|103.65|103.15|16
1734485440000|2024-12-18 01:30:40|103.8|103.3|103.92|103.42|103.93|103.43|103.8|103.3|13
1734485450000|2024-12-18 01:30:50|103.93|103.43|103.94|103.44|103.94|103.44|103.92|103.42|6
1734485460000|2024-12-18 01:31:00|103.95|103.45|103.92|103.42|103.95|103.45|103.85|103.35|11
1734485470000|2024-12-18 01:31:10|103.91|103.41|103.88|103.38|103.91|103.41|103.85|103.35|11
1734485480000|2024-12-18 01:31:20|103.9|103.4|104.02|103.52|104.02|103.52|103.9|103.4|10
1734485490000|2024-12-18 01:31:30|104.03|103.53|104|103.5|104.06|103.56|104|103.5|13
1734485500000|2024-12-18 01:31:40|103.96|103.46|103.97|103.47|104.01|103.51|103.93|103.43|13
1734485510000|2024-12-18 01:31:50|103.96|103.46|103.94|103.44|103.96|103.46|103.89|103.39|12
1734485520000|2024-12-18 01:32:00|103.95|103.45|104.05|103.55|104.06|103.56|103.95|103.45|8
1734485530000|2024-12-18 01:32:10|104.06|103.56|104|103.5|104.12|103.62|103.99|103.49|11
1734485540000|2024-12-18 01:32:20|104.01|103.51|104.1|103.6|104.11|103.61|104|103.5|12
1734485550000|2024-12-18 01:32:30|104.11|103.61|104.03|103.53|104.11|103.61|103.99|103.49|15
1734485560000|2024-12-18 01:32:40|104.01|103.51|104.04|103.54|104.04|103.54|103.99|103.49|10
1734485570000|2024-12-18 01:32:50|104.05|103.55|104.04|103.54|104.05|103.55|104.04|103.54|2
1734485580000|2024-12-18 01:33:00|104.05|103.55|104.02|103.52|104.05|103.55|103.96|103.46|10
1734485590000|2024-12-18 01:33:10|104.03|103.53|104.19|103.69|104.19|103.69|104.01|103.51|10
1734485600000|2024-12-18 01:33:20|104.2|103.7|104.23|103.73|104.34|103.84|104.2|103.7|16
1734485610000|2024-12-18 01:33:30|104.24|103.74|104.35|103.85|104.35|103.85|104.24|103.74|9
1734485620000|2024-12-18 01:33:40|104.34|103.84|104.34|103.84|104.34|103.84|104.28|103.78|11
1734485630000|2024-12-18 01:33:50|104.31|103.81|104.35|103.85|104.36|103.86|104.31|103.81|6
1734485640000|2024-12-18 01:34:00|104.34|103.84|104.31|103.81|104.35|103.85|104.26|103.76|12
1734485650000|2024-12-18 01:34:10|104.3|103.8|104.21|103.71|104.3|103.8|104.21|103.71|10
1734485660000|2024-12-18 01:34:20|104.23|103.73|104.15|103.65|104.23|103.73|104.15|103.65|11
1734485670000|2024-12-18 01:34:30|104.14|103.64|104.3|103.8|104.31|103.81|104.14|103.64|15
1734485680000|2024-12-18 01:34:40|104.33|103.83|104.31|103.81|104.35|103.85|104.31|103.81|10
1734485690000|2024-12-18 01:34:50|104.3|103.8|104.24|103.74|104.3|103.8|104.23|103.73|8
1734485700000|2024-12-18 01:35:00|104.2|103.7|104.24|103.74|104.24|103.74|104.2|103.7|6
1734485710000|2024-12-18 01:35:10|104.25|103.75|104.25|103.75|104.31|103.81|104.25|103.75|8
1734485720000|2024-12-18 01:35:20|104.24|103.74|104.22|103.72|104.24|103.74|104.2|103.7|11
1734485730000|2024-12-18 01:35:30|104.23|103.73|104.35|103.85|104.39|103.89|104.23|103.73|10
1734485740000|2024-12-18 01:35:40|104.37|103.87|104.4|103.9|104.4|103.9|104.37|103.87|4
1734485750000|2024-12-18 01:35:50|104.37|103.87|104.35|103.85|104.39|103.89|104.35|103.85|5
1734485760000|2024-12-18 01:36:00|104.34|103.84|104.34|103.84|104.35|103.85|104.34|103.84|3
1734485770000|2024-12-18 01:36:10|104.33|103.83|104.35|103.85|104.38|103.88|104.33|103.83|10
1734485780000|2024-12-18 01:36:20|104.34|103.84|104.33|103.83|104.34|103.84|104.32|103.82|4
1734485790000|2024-12-18 01:36:30|104.32|103.82|104.4|103.9|104.41|103.91|104.32|103.82|9
1734485800000|2024-12-18 01:36:40|104.39|103.89|104.37|103.87|104.39|103.89|104.36|103.86|3
1734485810000|2024-12-18 01:36:50|104.39|103.89|104.4|103.9|104.4|103.9|104.39|103.89|2
1734485820000|2024-12-18 01:37:00|104.35|103.85|104.38|103.88|104.39|103.89|104.33|103.83|9
1734485830000|2024-12-18 01:37:10|104.37|103.87|104.41|103.91|104.41|103.91|104.34|103.84|10
1734485840000|2024-12-18 01:37:20|104.4|103.9|104.44|103.94|104.44|103.94|104.39|103.89|6
1734485850000|2024-12-18 01:37:30|104.45|103.95|104.29|103.79|104.45|103.95|104.29|103.79|12
1734485860000|2024-12-18 01:37:40|104.28|103.78|104.24|103.74|104.3|103.8|104.24|103.74|12
1734485870000|2024-12-18 01:37:50|104.23|103.73|104.17|103.67|104.23|103.73|104.17|103.67|8
1734485880000|2024-12-18 01:38:00|104.18|103.68|104.17|103.67|104.18|103.68|104.15|103.65|11
1734485890000|2024-12-18 01:38:10|104.18|103.68|104.06|103.56|104.18|103.68|104.06|103.56|13
1734485900000|2024-12-18 01:38:20|104.05|103.55|104.03|103.53|104.05|103.55|103.93|103.43|11
1734485910000|2024-12-18 01:38:30|104.04|103.54|104.13|103.63|104.13|103.63|104.04|103.54|6
1734485920000|2024-12-18 01:38:40|104.14|103.64|104.06|103.56|104.14|103.64|104.06|103.56|8
1734485930000|2024-12-18 01:38:50|104.09|103.59|103.93|103.43|104.09|103.59|103.93|103.43|8
1734485940000|2024-12-18 01:39:00|103.92|103.42|103.76|103.26|103.92|103.42|103.76|103.26|8
1734485950000|2024-12-18 01:39:10|103.75|103.25|103.74|103.24|103.75|103.25|103.69|103.19|9
1734485960000|2024-12-18 01:39:20|103.73|103.23|103.79|103.29|103.8|103.3|103.72|103.22|13
1734485970000|2024-12-18 01:39:30|103.77|103.27|103.7|103.2|103.77|103.27|103.67|103.17|10
1734485980000|2024-12-18 01:39:40|103.71|103.21|103.58|103.08|103.71|103.21|103.58|103.08|16
1734485990000|2024-12-18 01:39:50|103.53|103.03|103.58|103.08|103.58|103.08|103.53|103.03|9
1734486000000|2024-12-18 01:40:00|103.59|103.09|103.53|103.03|103.61|103.11|103.53|103.03|15
1734486010000|2024-12-18 01:40:10|103.52|103.02|103.47|102.97|103.52|103.02|103.47|102.97|8
1734486020000|2024-12-18 01:40:20|103.48|102.98|103.55|103.05|103.55|103.05|103.47|102.97|10
1734486030000|2024-12-18 01:40:30|103.56|103.06|103.58|103.08|103.63|103.13|103.56|103.06|13
1734486040000|2024-12-18 01:40:40|103.59|103.09|103.67|103.17|103.73|103.23|103.59|103.09|15
1734486050000|2024-12-18 01:40:50|103.66|103.16|103.65|103.15|103.7|103.2|103.64|103.14|11
1734486060000|2024-12-18 01:41:00|103.67|103.17|103.72|103.22|103.73|103.23|103.67|103.17|10
1734486070000|2024-12-18 01:41:10|103.73|103.23|103.73|103.23|103.76|103.26|103.73|103.23|8
1734486080000|2024-12-18 01:41:20|103.68|103.18|103.72|103.22|103.73|103.23|103.67|103.17|8
1734486090000|2024-12-18 01:41:30|103.71|103.21|103.65|103.15|103.71|103.21|103.65|103.15|10
1734486100000|2024-12-18 01:41:40|103.64|103.14|103.56|103.06|103.64|103.14|103.54|103.04|10
1734486110000|2024-12-18 01:41:50|103.55|103.05|103.51|103.01|103.55|103.05|103.51|103.01|4
1734486120000|2024-12-18 01:42:00|103.52|103.02|103.49|102.99|103.53|103.03|103.49|102.99|7
1734486130000|2024-12-18 01:42:10|103.47|102.97|103.34|102.84|103.47|102.97|103.34|102.84|11
1734486140000|2024-12-18 01:42:20|103.36|102.86|103.34|102.84|103.36|102.86|103.34|102.84|5
1734486150000|2024-12-18 01:42:30|103.33|102.83|103.33|102.83|103.35|102.85|103.32|102.82|5
1734486160000|2024-12-18 01:42:40|103.34|102.84|103.39|102.89|103.4|102.9|103.34|102.84|7
1734486170000|2024-12-18 01:42:50|103.38|102.88|103.41|102.91|103.42|102.92|103.34|102.84|10
1734486180000|2024-12-18 01:43:00|103.4|102.9|103.39|102.89|103.4|102.9|103.36|102.86|10
1734486190000|2024-12-18 01:43:10|103.4|102.9|103.38|102.88|103.42|102.92|103.37|102.87|10
1734486200000|2024-12-18 01:43:20|103.34|102.84|103.33|102.83|103.34|102.84|103.3|102.8|8
1734486210000|2024-12-18 01:43:30|103.32|102.82|103.34|102.84|103.37|102.87|103.32|102.82|8
1734486220000|2024-12-18 01:43:40|103.35|102.85|103.33|102.83|103.37|102.87|103.32|102.82|7
1734486230000|2024-12-18 01:43:50|103.31|102.81|103.33|102.83|103.33|102.83|103.31|102.81|3
1734486240000|2024-12-18 01:44:00|103.32|102.82|103.32|102.82|103.33|102.83|103.32|102.82|3
1734486250000|2024-12-18 01:44:10|103.33|102.83|103.32|102.82|103.33|102.83|103.32|102.82|4
1734486260000|2024-12-18 01:44:20|103.3|102.8|103.32|102.82|103.32|102.82|103.28|102.78|11
1734486270000|2024-12-18 01:44:30|103.33|102.83|103.45|102.95|103.48|102.98|103.33|102.83|8
1734486280000|2024-12-18 01:44:40|103.44|102.94|103.49|102.99|103.49|102.99|103.44|102.94|7
1734486290000|2024-12-18 01:44:50|103.5|103|103.54|103.04|103.54|103.04|103.5|103|6
1734486300000|2024-12-18 01:45:00|103.55|103.05|103.65|103.15|103.65|103.15|103.52|103.02|17
1734486310000|2024-12-18 01:45:10|103.67|103.17|103.67|103.17|103.69|103.19|103.67|103.17|6
1734486320000|2024-12-18 01:45:20|103.68|103.18|103.7|103.2|103.71|103.21|103.64|103.14|9
1734486330000|2024-12-18 01:45:30|103.71|103.21|103.82|103.32|103.82|103.32|103.71|103.21|12
1734486340000|2024-12-18 01:45:40|103.81|103.31|103.76|103.26|103.82|103.32|103.75|103.25|12
1734486350000|2024-12-18 01:45:50|103.77|103.27|103.77|103.27|103.77|103.27|103.76|103.26|7
1734486360000|2024-12-18 01:46:00|103.78|103.28|103.79|103.29|103.81|103.31|103.75|103.25|12
1734486370000|2024-12-18 01:46:10|103.8|103.3|103.78|103.28|103.83|103.33|103.77|103.27|12
1734486380000|2024-12-18 01:46:20|103.77|103.27|103.81|103.31|103.81|103.31|103.77|103.27|4
1734486390000|2024-12-18 01:46:30|103.82|103.32|103.81|103.31|103.85|103.35|103.81|103.31|4
1734486400000|2024-12-18 01:46:40|103.8|103.3|103.84|103.34|103.84|103.34|103.8|103.3|5
1734486410000|2024-12-18 01:46:50|103.83|103.33|103.82|103.32|103.84|103.34|103.82|103.32|4
1734486420000|2024-12-18 01:47:00|103.83|103.33|103.9|103.4|103.92|103.42|103.83|103.33|9
1734486430000|2024-12-18 01:47:10|103.91|103.41|103.99|103.49|104|103.5|103.91|103.41|8
1734486440000|2024-12-18 01:47:20|104.01|103.51|103.97|103.47|104.01|103.51|103.97|103.47|4
1734486450000|2024-12-18 01:47:30|103.96|103.46|103.85|103.35|103.96|103.46|103.85|103.35|14
1734486460000|2024-12-18 01:47:40|103.86|103.36|103.84|103.34|103.86|103.36|103.82|103.32|7
1734486470000|2024-12-18 01:47:50|103.85|103.35|103.89|103.39|103.89|103.39|103.85|103.35|6
1734486480000|2024-12-18 01:48:00|103.9|103.4|103.89|103.39|103.91|103.41|103.87|103.37|7
1734486490000|2024-12-18 01:48:10|103.88|103.38|103.86|103.36|103.88|103.38|103.84|103.34|8
1734486500000|2024-12-18 01:48:20|103.85|103.35|103.82|103.32|103.86|103.36|103.77|103.27|13
1734486510000|2024-12-18 01:48:30|103.8|103.3|103.81|103.31|103.84|103.34|103.78|103.28|10
1734486520000|2024-12-18 01:48:40|103.8|103.3|103.81|103.31|103.81|103.31|103.8|103.3|2
1734486530000|2024-12-18 01:48:50|103.79|103.29|103.79|103.29|103.8|103.3|103.78|103.28|6
1734486540000|2024-12-18 01:49:00|103.81|103.31|103.85|103.35|103.91|103.41|103.81|103.31|11
1734486550000|2024-12-18 01:49:10|103.86|103.36|103.85|103.35|103.89|103.39|103.85|103.35|9
1734486560000|2024-12-18 01:49:20|103.86|103.36|103.85|103.35|103.86|103.36|103.82|103.32|8
1734486570000|2024-12-18 01:49:30|103.86|103.36|103.8|103.3|103.87|103.37|103.76|103.26|16
1734486580000|2024-12-18 01:49:40|103.79|103.29|103.72|103.22|103.79|103.29|103.71|103.21|12
1734486590000|2024-12-18 01:49:50|103.71|103.21|103.55|103.05|103.71|103.21|103.55|103.05|13
1734486600000|2024-12-18 01:50:00|103.54|103.04|103.49|102.99|103.54|103.04|103.49|102.99|6
1734486610000|2024-12-18 01:50:10|103.5|103|103.36|102.86|103.56|103.06|103.35|102.85|20
1734486620000|2024-12-18 01:50:20|103.35|102.85|103.42|102.92|103.43|102.93|103.35|102.85|9
1734486630000|2024-12-18 01:50:30|103.43|102.93|103.24|102.74|103.44|102.94|103.23|102.73|20
1734486640000|2024-12-18 01:50:40|103.21|102.71|103.21|102.71|103.23|102.73|103.21|102.71|6
1734486650000|2024-12-18 01:50:50|103.22|102.72|103.31|102.81|103.34|102.84|103.22|102.72|11
1734486660000|2024-12-18 01:51:00|103.3|102.8|103.34|102.84|103.37|102.87|103.26|102.76|15
1734486670000|2024-12-18 01:51:10|103.33|102.83|103.28|102.78|103.35|102.85|103.25|102.75|16
1734486680000|2024-12-18 01:51:20|103.31|102.81|103.16|102.66|103.31|102.81|103.16|102.66|14
1734486690000|2024-12-18 01:51:30|103.15|102.65|103.09|102.59|103.17|102.67|103.07|102.57|13
1734486700000|2024-12-18 01:51:40|103.08|102.58|103.16|102.66|103.19|102.69|103.07|102.57|13
1734486710000|2024-12-18 01:51:50|103.15|102.65|103.09|102.59|103.15|102.65|103.06|102.56|8
1734486720000|2024-12-18 01:52:00|103.1|102.6|103|102.5|103.11|102.61|103|102.5|13
1734486730000|2024-12-18 01:52:10|102.99|102.49|102.99|102.49|103|102.5|102.98|102.48|4
1734486740000|2024-12-18 01:52:20|102.98|102.48|102.96|102.46|102.98|102.48|102.96|102.46|3
1734486750000|2024-12-18 01:52:30|102.86|102.36|102.78|102.28|102.86|102.36|102.78|102.28|4
1734486760000|2024-12-18 01:52:40|102.77|102.27|102.76|102.26|102.82|102.32|102.76|102.26|11
1734486770000|2024-12-18 01:52:50|102.75|102.25|102.75|102.25|102.77|102.27|102.75|102.25|9
1734486780000|2024-12-18 01:53:00|102.74|102.24|102.76|102.26|102.8|102.3|102.74|102.24|9
1734486790000|2024-12-18 01:53:10|102.75|102.25|102.74|102.24|102.77|102.27|102.74|102.24|10
1734486800000|2024-12-18 01:53:20|102.73|102.23|102.6|102.1|102.76|102.26|102.6|102.1|11
1734486810000|2024-12-18 01:53:30|102.59|102.09|102.86|102.36|102.86|102.36|102.59|102.09|17
1734486820000|2024-12-18 01:53:40|102.87|102.37|102.93|102.43|103.05|102.55|102.87|102.37|15
1734486830000|2024-12-18 01:53:50|102.94|102.44|102.96|102.46|102.96|102.46|102.94|102.44|3
1734486840000|2024-12-18 01:54:00|102.95|102.45|102.92|102.42|102.95|102.45|102.9|102.4|16
1734486850000|2024-12-18 01:54:10|102.91|102.41|102.86|102.36|102.91|102.41|102.83|102.33|14
1734486860000|2024-12-18 01:54:20|102.87|102.37|102.93|102.43|102.95|102.45|102.87|102.37|12
1734486870000|2024-12-18 01:54:30|102.94|102.44|102.9|102.4|102.95|102.45|102.87|102.37|12
1734486880000|2024-12-18 01:54:40|102.89|102.39|102.79|102.29|102.89|102.39|102.69|102.19|18
1734486890000|2024-12-18 01:54:50|102.81|102.31|102.92|102.42|102.93|102.43|102.81|102.31|16
1734486900000|2024-12-18 01:55:00|102.91|102.41|102.79|102.29|102.91|102.41|102.77|102.27|17
1734486910000|2024-12-18 01:55:10|102.75|102.25|102.78|102.28|102.78|102.28|102.68|102.18|20
1734486920000|2024-12-18 01:55:20|102.77|102.27|102.72|102.22|102.77|102.27|102.7|102.2|9
1734486930000|2024-12-18 01:55:30|102.71|102.21|102.77|102.27|102.77|102.27|102.66|102.16|13
1734486940000|2024-12-18 01:55:40|102.78|102.28|102.82|102.32|102.89|102.39|102.78|102.28|12
1734486950000|2024-12-18 01:55:50|102.83|102.33|102.9|102.4|102.91|102.41|102.83|102.33|9
1734486960000|2024-12-18 01:56:00|102.91|102.41|102.94|102.44|103.01|102.51|102.91|102.41|12
1734486970000|2024-12-18 01:56:10|102.95|102.45|102.95|102.45|102.99|102.49|102.93|102.43|13
1734486980000|2024-12-18 01:56:20|102.97|102.47|102.96|102.46|102.97|102.47|102.95|102.45|13
1734486990000|2024-12-18 01:56:30|102.97|102.47|102.94|102.44|103.01|102.51|102.93|102.43|14
1734487000000|2024-12-18 01:56:40|102.92|102.42|102.94|102.44|102.95|102.45|102.88|102.38|14
1734487010000|2024-12-18 01:56:50|102.92|102.42|102.81|102.31|102.92|102.42|102.81|102.31|9
1734487020000|2024-12-18 01:57:00|102.8|102.3|102.55|102.05|102.8|102.3|102.55|102.05|17
1734487030000|2024-12-18 01:57:10|102.56|102.06|102.57|102.07|102.59|102.09|102.56|102.06|5
1734487040000|2024-12-18 01:57:20|102.58|102.08|102.55|102.05|102.6|102.1|102.55|102.05|6
1734487050000|2024-12-18 01:57:30|102.49|101.99|102.44|101.94|102.51|102.01|102.44|101.94|12
1734487060000|2024-12-18 01:57:40|102.41|101.91|102.37|101.87|102.42|101.92|102.37|101.87|22
1734487070000|2024-12-18 01:57:50|102.45|101.95|102.48|101.98|102.48|101.98|102.42|101.92|9
1734487080000|2024-12-18 01:58:00|102.49|101.99|102.29|101.79|102.53|102.03|102.29|101.79|24
1734487090000|2024-12-18 01:58:10|102.28|101.78|102.33|101.83|102.33|101.83|102.27|101.77|10
1734487100000|2024-12-18 01:58:20|102.32|101.82|102.34|101.84|102.34|101.84|102.3|101.8|8
1734487110000|2024-12-18 01:58:30|102.33|101.83|102.38|101.88|102.43|101.93|102.33|101.83|15
1734487120000|2024-12-18 01:58:40|102.39|101.89|102.34|101.84|102.44|101.94|102.34|101.84|12
1734487130000|2024-12-18 01:58:50|102.35|101.85|102.33|101.83|102.37|101.87|102.32|101.82|8
1734487140000|2024-12-18 01:59:00|102.32|101.82|102.26|101.76|102.32|101.82|102.26|101.76|11
1734487150000|2024-12-18 01:59:10|102.25|101.75|102.33|101.83|102.34|101.84|102.22|101.72|12
1734487160000|2024-12-18 01:59:20|102.34|101.84|102.28|101.78|102.38|101.88|102.28|101.78|13
1734487170000|2024-12-18 01:59:30|102.26|101.76|102.6|102.1|102.6|102.1|102.26|101.76|24
1734487180000|2024-12-18 01:59:40|102.62|102.12|102.45|101.95|102.65|102.15|102.45|101.95|13
1734487190000|2024-12-18 01:59:50|102.49|101.99|102.42|101.92|102.5|102|102.42|101.92|13
1734487200000|2024-12-18 02:00:00|102.43|101.93|102.32|101.82|102.43|101.93|102.31|101.81|21
1734487210000|2024-12-18 02:00:10|102.31|101.81|102.3|101.8|102.33|101.83|102.29|101.79|9
1734487220000|2024-12-18 02:00:20|102.28|101.78|102.43|101.93|102.43|101.93|102.23|101.73|12
1734487230000|2024-12-18 02:00:30|102.45|101.95|102.29|101.79|102.45|101.95|102.29|101.79|16
1734487240000|2024-12-18 02:00:40|102.3|101.8|102.17|101.67|102.3|101.8|102.17|101.67|11
1734487250000|2024-12-18 02:00:50|102.18|101.68|102.18|101.68|102.18|101.68|102.13|101.63|12
1734487260000|2024-12-18 02:01:00|102.19|101.69|102.15|101.65|102.28|101.78|102.15|101.65|21
1734487270000|2024-12-18 02:01:10|102.22|101.72|102.16|101.66|102.22|101.72|102.13|101.63|15
1734487280000|2024-12-18 02:01:20|102.15|101.65|102.17|101.67|102.18|101.68|102.13|101.63|13
1734487290000|2024-12-18 02:01:30|102.18|101.68|102.23|101.73|102.31|101.81|102.18|101.68|12
1734487300000|2024-12-18 02:01:40|102.22|101.72|102.16|101.66|102.22|101.72|102.16|101.66|11
1734487310000|2024-12-18 02:01:50|102.15|101.65|102.2|101.7|102.21|101.71|102.13|101.63|15
1734487320000|2024-12-18 02:02:00|102.19|101.69|102.17|101.67|102.2|101.7|102.13|101.63|15
1734487330000|2024-12-18 02:02:10|102.16|101.66|102|101.5|102.16|101.66|102|101.5|15
1734487340000|2024-12-18 02:02:20|102.01|101.51|102.1|101.6|102.13|101.63|102|101.5|21
1734487350000|2024-12-18 02:02:30|102.09|101.59|102.17|101.67|102.18|101.68|102.05|101.55|16
1734487360000|2024-12-18 02:02:40|102.16|101.66|102.08|101.58|102.16|101.66|102.06|101.56|17
1734487370000|2024-12-18 02:02:50|102.07|101.57|102.01|101.51|102.07|101.57|102.01|101.51|8
1734487380000|2024-12-18 02:03:00|102.03|101.53|102.22|101.72|102.23|101.73|102.03|101.53|24
1734487390000|2024-12-18 02:03:10|102.24|101.74|102.43|101.93|102.43|101.93|102.24|101.74|18
1734487400000|2024-12-18 02:03:20|102.44|101.94|102.35|101.85|102.44|101.94|102.34|101.84|7
1734487410000|2024-12-18 02:03:30|102.39|101.89|102.52|102.02|102.52|102.02|102.39|101.89|13
1734487420000|2024-12-18 02:03:40|102.53|102.03|102.55|102.05|102.56|102.06|102.53|102.03|13
1734487430000|2024-12-18 02:03:50|102.53|102.03|102.43|101.93|102.53|102.03|102.43|101.93|8
1734487440000|2024-12-18 02:04:00|102.44|101.94|102.65|102.15|102.65|102.15|102.44|101.94|16
1734487450000|2024-12-18 02:04:10|102.68|102.18|102.78|102.28|102.79|102.29|102.68|102.18|12
1734487460000|2024-12-18 02:04:20|102.79|102.29|102.79|102.29|102.87|102.37|102.79|102.29|15
1734487470000|2024-12-18 02:04:30|102.78|102.28|102.85|102.35|102.85|102.35|102.76|102.26|14
1734487480000|2024-12-18 02:04:40|102.87|102.37|102.81|102.31|102.87|102.37|102.81|102.31|11
1734487490000|2024-12-18 02:04:50|102.8|102.3|102.67|102.17|102.8|102.3|102.67|102.17|17
1734487500000|2024-12-18 02:05:00|102.65|102.15|102.56|102.06|102.65|102.15|102.56|102.06|13
1734487510000|2024-12-18 02:05:10|102.57|102.07|102.59|102.09|102.63|102.13|102.56|102.06|13
1734487520000|2024-12-18 02:05:20|102.58|102.08|102.66|102.16|102.68|102.18|102.58|102.08|15
1734487530000|2024-12-18 02:05:30|102.67|102.17|102.8|102.3|102.8|102.3|102.67|102.17|14
1734487540000|2024-12-18 02:05:40|102.81|102.31|102.85|102.35|102.87|102.37|102.81|102.31|13
1734487550000|2024-12-18 02:05:50|102.84|102.34|102.75|102.25|102.84|102.34|102.75|102.25|12
1734487560000|2024-12-18 02:06:00|102.74|102.24|102.81|102.31|102.84|102.34|102.74|102.24|13
1734487570000|2024-12-18 02:06:10|102.8|102.3|102.88|102.38|102.88|102.38|102.8|102.3|12
1734487580000|2024-12-18 02:06:20|102.91|102.41|102.96|102.46|103|102.5|102.91|102.41|11
1734487590000|2024-12-18 02:06:30|102.97|102.47|103|102.5|103.02|102.52|102.96|102.46|9
1734487600000|2024-12-18 02:06:40|103.01|102.51|103.1|102.6|103.1|102.6|103.01|102.51|15
1734487610000|2024-12-18 02:06:50|103.12|102.62|103.14|102.64|103.18|102.68|103.12|102.62|11
1734487620000|2024-12-18 02:07:00|103.15|102.65|103.08|102.58|103.17|102.67|103.05|102.55|12
1734487630000|2024-12-18 02:07:10|103.09|102.59|103.11|102.61|103.11|102.61|103.09|102.59|5
1734487640000|2024-12-18 02:07:20|103.08|102.58|103|102.5|103.09|102.59|103|102.5|12
1734487650000|2024-12-18 02:07:30|102.98|102.48|103.03|102.53|103.03|102.53|102.97|102.47|9
1734487660000|2024-12-18 02:07:40|103.04|102.54|103.02|102.52|103.04|102.54|103.01|102.51|9
1734487670000|2024-12-18 02:07:50|103.01|102.51|103.01|102.51|103.02|102.52|103.01|102.51|3
1734487680000|2024-12-18 02:08:00|103|102.5|103.18|102.68|103.19|102.69|102.99|102.49|13
1734487690000|2024-12-18 02:08:10|103.19|102.69|103.27|102.77|103.27|102.77|103.17|102.67|12
1734487700000|2024-12-18 02:08:20|103.29|102.79|103.54|103.04|103.58|103.08|103.29|102.79|21
1734487710000|2024-12-18 02:08:30|103.52|103.02|103.5|103|103.53|103.03|103.48|102.98|13
1734487720000|2024-12-18 02:08:40|103.52|103.02|103.3|102.8|103.52|103.02|103.3|102.8|16
1734487730000|2024-12-18 02:08:50|103.31|102.81|103.25|102.75|103.31|102.81|103.25|102.75|7
1734487740000|2024-12-18 02:09:00|103.24|102.74|103.13|102.63|103.24|102.74|103.13|102.63|11
1734487750000|2024-12-18 02:09:10|103.12|102.62|103.19|102.69|103.2|102.7|103.12|102.62|12
1734487760000|2024-12-18 02:09:20|103.18|102.68|103.21|102.71|103.24|102.74|103.18|102.68|8
1734487770000|2024-12-18 02:09:30|103.22|102.72|103.25|102.75|103.25|102.75|103.21|102.71|6
1734487780000|2024-12-18 02:09:40|103.26|102.76|103.23|102.73|103.26|102.76|103.23|102.73|5
1734487790000|2024-12-18 02:09:50|103.22|102.72|103.22|102.72|103.22|102.72|103.19|102.69|6
1734487800000|2024-12-18 02:10:00|103.21|102.71|103.18|102.68|103.21|102.71|103.18|102.68|3
1734487810000|2024-12-18 02:10:10|103.17|102.67|103.1|102.6|103.17|102.67|103.1|102.6|6
1734487820000|2024-12-18 02:10:20|103.06|102.56|103.09|102.59|103.11|102.61|103.06|102.56|8
1734487830000|2024-12-18 02:10:30|103.1|102.6|103.2|102.7|103.21|102.71|103.1|102.6|6
1734487840000|2024-12-18 02:10:40|103.19|102.69|103.2|102.7|103.2|102.7|103.13|102.63|11
1734487850000|2024-12-18 02:10:50|103.19|102.69|103.19|102.69|103.2|102.7|103.18|102.68|6
1734487860000|2024-12-18 02:11:00|103.2|102.7|103.3|102.8|103.31|102.81|103.2|102.7|11
1734487870000|2024-12-18 02:11:10|103.29|102.79|103.41|102.91|103.41|102.91|103.24|102.74|6
1734487880000|2024-12-18 02:11:20|103.4|102.9|103.26|102.76|103.4|102.9|103.26|102.76|13
1734487890000|2024-12-18 02:11:30|103.25|102.75|103.24|102.74|103.25|102.75|103.22|102.72|9
1734487900000|2024-12-18 02:11:40|103.22|102.72|103.22|102.72|103.22|102.72|103.22|102.72|1
1734487910000|2024-12-18 02:11:50|103.23|102.73|103.22|102.72|103.24|102.74|103.2|102.7|10
1734487920000|2024-12-18 02:12:00|103.21|102.71|103.2|102.7|103.22|102.72|103.18|102.68|10
1734487930000|2024-12-18 02:12:10|103.21|102.71|103.16|102.66|103.21|102.71|103.15|102.65|8
1734487940000|2024-12-18 02:12:20|103.17|102.67|103.18|102.68|103.19|102.69|103.17|102.67|4
1734487950000|2024-12-18 02:12:30|103.17|102.67|103.19|102.69|103.19|102.69|103.15|102.65|6
1734487960000|2024-12-18 02:12:40|103.18|102.68|103.14|102.64|103.18|102.68|103.14|102.64|3
1734487970000|2024-12-18 02:12:50|103.12|102.62|103.11|102.61|103.13|102.63|103.11|102.61|4
1734487980000|2024-12-18 02:13:00|103.1|102.6|103.03|102.53|103.1|102.6|103|102.5|12
1734487990000|2024-12-18 02:13:10|103.02|102.52|103.03|102.53|103.03|102.53|103|102.5|6
1734488000000|2024-12-18 02:13:20|103.02|102.52|103.01|102.51|103.02|102.52|103.01|102.51|2
1734488010000|2024-12-18 02:13:30|103|102.5|103.02|102.52|103.02|102.52|102.99|102.49|6
1734488020000|2024-12-18 02:13:40|103.03|102.53|103.03|102.53|103.04|102.54|103.02|102.52|7
1734488030000|2024-12-18 02:13:50|103.02|102.52|102.94|102.44|103.02|102.52|102.93|102.43|8
1734488040000|2024-12-18 02:14:00|102.92|102.42|102.88|102.38|102.94|102.44|102.88|102.38|8
1734488050000|2024-12-18 02:14:10|102.91|102.41|102.91|102.41|102.92|102.42|102.9|102.4|6
1734488060000|2024-12-18 02:14:20|102.92|102.42|102.87|102.37|102.92|102.42|102.87|102.37|9
1734488070000|2024-12-18 02:14:30|102.86|102.36|102.85|102.35|102.86|102.36|102.82|102.32|8
1734488080000|2024-12-18 02:14:40|102.83|102.33|102.83|102.33|102.83|102.33|102.82|102.32|3
1734488090000|2024-12-18 02:14:50|102.82|102.32|102.83|102.33|102.83|102.33|102.81|102.31|5
1734488100000|2024-12-18 02:15:00|102.82|102.32|102.84|102.34|102.88|102.38|102.82|102.32|9
1734488110000|2024-12-18 02:15:10|102.83|102.33|102.81|102.31|102.85|102.35|102.81|102.31|4
1734488120000|2024-12-18 02:15:20|102.82|102.32|102.8|102.3|102.83|102.33|102.79|102.29|11
1734488130000|2024-12-18 02:15:30|102.78|102.28|102.72|102.22|102.78|102.28|102.69|102.19|11
1734488140000|2024-12-18 02:15:40|102.71|102.21|102.77|102.27|102.78|102.28|102.71|102.21|9
1734488150000|2024-12-18 02:15:50|102.76|102.26|102.81|102.31|102.84|102.34|102.76|102.26|8
1734488160000|2024-12-18 02:16:00|102.82|102.32|102.89|102.39|102.92|102.42|102.82|102.32|12
1734488170000|2024-12-18 02:16:10|102.92|102.42|102.93|102.43|102.97|102.47|102.92|102.42|9
1734488180000|2024-12-18 02:16:20|102.92|102.42|102.86|102.36|102.92|102.42|102.86|102.36|7
1734488190000|2024-12-18 02:16:30|102.85|102.35|102.9|102.4|102.91|102.41|102.85|102.35|9
1734488200000|2024-12-18 02:16:40|102.91|102.41|102.92|102.42|102.92|102.42|102.89|102.39|5
1734488210000|2024-12-18 02:16:50|102.93|102.43|102.99|102.49|102.99|102.49|102.93|102.43|8
1734488220000|2024-12-18 02:17:00|102.98|102.48|102.99|102.49|103.02|102.52|102.97|102.47|10
1734488230000|2024-12-18 02:17:10|102.98|102.48|102.99|102.49|103.03|102.53|102.98|102.48|12
1734488240000|2024-12-18 02:17:20|103.01|102.51|103|102.5|103.1|102.6|103|102.5|14
1734488250000|2024-12-18 02:17:30|103.02|102.52|102.97|102.47|103.02|102.52|102.95|102.45|8
1734488260000|2024-12-18 02:17:40|102.98|102.48|103.01|102.51|103.01|102.51|102.97|102.47|5
1734488270000|2024-12-18 02:17:50|103|102.5|102.96|102.46|103|102.5|102.95|102.45|6
1734488280000|2024-12-18 02:18:00|102.97|102.47|102.97|102.47|102.97|102.47|102.94|102.44|10
1734488290000|2024-12-18 02:18:10|102.98|102.48|102.93|102.43|103.01|102.51|102.93|102.43|22
1734488300000|2024-12-18 02:18:20|102.92|102.42|102.97|102.47|102.97|102.47|102.92|102.42|10
1734488310000|2024-12-18 02:18:30|102.95|102.45|102.98|102.48|102.98|102.48|102.92|102.42|8
1734488320000|2024-12-18 02:18:40|102.99|102.49|103.01|102.51|103.02|102.52|102.98|102.48|5
1734488330000|2024-12-18 02:18:50|103.02|102.52|103.05|102.55|103.05|102.55|103.02|102.52|3
1734488340000|2024-12-18 02:19:00|103.06|102.56|103.09|102.59|103.09|102.59|103.04|102.54|14
1734488350000|2024-12-18 02:19:10|103.1|102.6|103.18|102.68|103.19|102.69|103.1|102.6|7
1734488360000|2024-12-18 02:19:20|103.17|102.67|103.19|102.69|103.19|102.69|103.15|102.65|8
1734488370000|2024-12-18 02:19:30|103.18|102.68|103.25|102.75|103.27|102.77|103.18|102.68|6
1734488380000|2024-12-18 02:19:40|103.26|102.76|103.36|102.86|103.36|102.86|103.26|102.76|11
1734488390000|2024-12-18 02:19:50|103.35|102.85|103.4|102.9|103.4|102.9|103.35|102.85|6
1734488400000|2024-12-18 02:20:00|103.38|102.88|103.32|102.82|103.38|102.88|103.3|102.8|11
1734488410000|2024-12-18 02:20:10|103.33|102.83|103.39|102.89|103.39|102.89|103.31|102.81|7
1734488420000|2024-12-18 02:20:20|103.38|102.88|103.22|102.72|103.39|102.89|103.22|102.72|11
1734488430000|2024-12-18 02:20:30|103.21|102.71|103.2|102.7|103.22|102.72|103.18|102.68|9
1734488440000|2024-12-18 02:20:40|103.19|102.69|103.24|102.74|103.29|102.79|103.19|102.69|11
1734488450000|2024-12-18 02:20:50|103.23|102.73|103.21|102.71|103.23|102.73|103.2|102.7|7
1734488460000|2024-12-18 02:21:00|103.24|102.74|103.34|102.84|103.36|102.86|103.24|102.74|11
1734488470000|2024-12-18 02:21:10|103.35|102.85|103.34|102.84|103.36|102.86|103.33|102.83|7
1734488480000|2024-12-18 02:21:20|103.33|102.83|103.38|102.88|103.38|102.88|103.33|102.83|7
1734488490000|2024-12-18 02:21:30|103.37|102.87|103.32|102.82|103.37|102.87|103.3|102.8|8
1734488500000|2024-12-18 02:21:40|103.33|102.83|103.3|102.8|103.33|102.83|103.29|102.79|9
1734488510000|2024-12-18 02:21:50|103.29|102.79|103.19|102.69|103.29|102.79|103.19|102.69|9
1734488520000|2024-12-18 02:22:00|103.2|102.7|103.26|102.76|103.26|102.76|103.2|102.7|8
1734488530000|2024-12-18 02:22:10|103.27|102.77|103.34|102.84|103.35|102.85|103.27|102.77|10
1734488540000|2024-12-18 02:22:20|103.33|102.83|103.31|102.81|103.33|102.83|103.31|102.81|4
1734488550000|2024-12-18 02:22:30|103.32|102.82|103.3|102.8|103.32|102.82|103.28|102.78|12
1734488560000|2024-12-18 02:22:40|103.31|102.81|103.31|102.81|103.37|102.87|103.31|102.81|13
1734488570000|2024-12-18 02:22:50|103.3|102.8|103.31|102.81|103.32|102.82|103.3|102.8|5
1734488580000|2024-12-18 02:23:00|103.32|102.82|103.25|102.75|103.33|102.83|103.25|102.75|11
1734488590000|2024-12-18 02:23:10|103.26|102.76|103.27|102.77|103.29|102.79|103.26|102.76|7
1734488600000|2024-12-18 02:23:20|103.26|102.76|103.28|102.78|103.28|102.78|103.26|102.76|3
1734488610000|2024-12-18 02:23:30|103.29|102.79|103.25|102.75|103.29|102.79|103.24|102.74|6
1734488620000|2024-12-18 02:23:40|103.24|102.74|103.29|102.79|103.29|102.79|103.24|102.74|5
1734488630000|2024-12-18 02:23:50|103.31|102.81|103.24|102.74|103.31|102.81|103.24|102.74|6
1734488640000|2024-12-18 02:24:00|103.23|102.73|103.07|102.57|103.23|102.73|103.07|102.57|12
1734488650000|2024-12-18 02:24:10|103.06|102.56|102.96|102.46|103.06|102.56|102.96|102.46|10
1734488660000|2024-12-18 02:24:20|102.95|102.45|102.93|102.43|102.96|102.46|102.92|102.42|12
1734488670000|2024-12-18 02:24:30|102.94|102.44|102.98|102.48|102.99|102.49|102.94|102.44|9
1734488680000|2024-12-18 02:24:40|102.99|102.49|103.02|102.52|103.02|102.52|102.98|102.48|7
1734488690000|2024-12-18 02:24:50|103.03|102.53|103.05|102.55|103.11|102.61|103.03|102.53|10
1734488700000|2024-12-18 02:25:00|103.06|102.56|103.04|102.54|103.08|102.58|103.03|102.53|9
1734488710000|2024-12-18 02:25:10|103.05|102.55|103.06|102.56|103.06|102.56|103.03|102.53|8
1734488720000|2024-12-18 02:25:20|103.07|102.57|103.1|102.6|103.1|102.6|103.06|102.56|9
1734488730000|2024-12-18 02:25:30|103.07|102.57|103.04|102.54|103.08|102.58|103.04|102.54|6
1734488740000|2024-12-18 02:25:40|103.05|102.55|103.09|102.59|103.09|102.59|103.04|102.54|11
1734488760000|2024-12-18 02:26:00|103.08|102.58|102.98|102.48|103.08|102.58|102.97|102.47|13
1734488770000|2024-12-18 02:26:10|102.99|102.49|103.02|102.52|103.02|102.52|102.99|102.49|7
1734488780000|2024-12-18 02:26:20|103.03|102.53|103.07|102.57|103.08|102.58|103.03|102.53|9
1734488790000|2024-12-18 02:26:30|103.1|102.6|103.23|102.73|103.24|102.74|103.1|102.6|12
1734488800000|2024-12-18 02:26:40|103.22|102.72|103.23|102.73|103.24|102.74|103.2|102.7|8
1734488810000|2024-12-18 02:26:50|103.22|102.72|103.19|102.69|103.23|102.73|103.19|102.69|9
1734488820000|2024-12-18 02:27:00|103.18|102.68|103.21|102.71|103.23|102.73|103.18|102.68|8
1734488830000|2024-12-18 02:27:10|103.24|102.74|103.31|102.81|103.36|102.86|103.24|102.74|13
1734488840000|2024-12-18 02:27:20|103.3|102.8|103.32|102.82|103.32|102.82|103.29|102.79|4
1734488850000|2024-12-18 02:27:30|103.29|102.79|103.29|102.79|103.3|102.8|103.28|102.78|6
1734488860000|2024-12-18 02:27:40|103.23|102.73|103.19|102.69|103.24|102.74|103.19|102.69|6
1734488870000|2024-12-18 02:27:50|103.18|102.68|103.13|102.63|103.19|102.69|103.12|102.62|7
1734488880000|2024-12-18 02:28:00|103.12|102.62|103.18|102.68|103.18|102.68|103.11|102.61|11
1734488890000|2024-12-18 02:28:10|103.19|102.69|103.18|102.68|103.19|102.69|103.18|102.68|2
1734488900000|2024-12-18 02:28:20|103.17|102.67|103.15|102.65|103.17|102.67|103.15|102.65|5
1734488910000|2024-12-18 02:28:30|103.14|102.64|103.14|102.64|103.14|102.64|103.12|102.62|3
1734488920000|2024-12-18 02:28:40|103.13|102.63|103.14|102.64|103.14|102.64|103.13|102.63|2
1734488930000|2024-12-18 02:28:50|103.15|102.65|103.19|102.69|103.2|102.7|103.15|102.65|7
1734488940000|2024-12-18 02:29:00|103.2|102.7|103.2|102.7|103.2|102.7|103.2|102.7|1
1734488950000|2024-12-18 02:29:10|103.19|102.69|103.22|102.72|103.23|102.73|103.18|102.68|5
1734488960000|2024-12-18 02:29:20|103.21|102.71|103.2|102.7|103.21|102.71|103.18|102.68|5
1734488970000|2024-12-18 02:29:30|103.21|102.71|103.18|102.68|103.21|102.71|103.18|102.68|4
1734488980000|2024-12-18 02:29:40|103.17|102.67|103.11|102.61|103.17|102.67|103.11|102.61|7
1734488990000|2024-12-18 02:29:50|103.12|102.62|103.13|102.63|103.13|102.63|103.11|102.61|4
1734489000000|2024-12-18 02:30:00|103.14|102.64|103.07|102.57|103.15|102.65|103.07|102.57|8
1734489010000|2024-12-18 02:30:10|103.06|102.56|103.13|102.63|103.13|102.63|103.06|102.56|4
1734489020000|2024-12-18 02:30:20|103.1|102.6|103.13|102.63|103.13|102.63|103.08|102.58|5
1734489030000|2024-12-18 02:30:30|103.11|102.61|102.98|102.48|103.11|102.61|102.98|102.48|8
1734489040000|2024-12-18 02:30:40|102.97|102.47|102.96|102.46|102.98|102.48|102.95|102.45|9
1734489050000|2024-12-18 02:30:50|103|102.5|103.07|102.57|103.07|102.57|103|102.5|3
1734489060000|2024-12-18 02:31:00|103.06|102.56|103.15|102.65|103.15|102.65|103.06|102.56|4
1734489070000|2024-12-18 02:31:10|103.14|102.64|103.19|102.69|103.19|102.69|103.14|102.64|4
1734489080000|2024-12-18 02:31:20|103.2|102.7|103.26|102.76|103.26|102.76|103.18|102.68|10
1734489090000|2024-12-18 02:31:30|103.28|102.78|103.3|102.8|103.3|102.8|103.28|102.78|2
1734489100000|2024-12-18 02:31:40|103.28|102.78|103.21|102.71|103.28|102.78|103.21|102.71|6
1734489110000|2024-12-18 02:31:50|103.22|102.72|103.23|102.73|103.24|102.74|103.22|102.72|4
1734489120000|2024-12-18 02:32:00|103.22|102.72|103.22|102.72|103.23|102.73|103.21|102.71|6
1734489130000|2024-12-18 02:32:10|103.24|102.74|103.26|102.76|103.26|102.76|103.23|102.73|4
1734489140000|2024-12-18 02:32:20|103.28|102.78|103.29|102.79|103.29|102.79|103.27|102.77|3
1734489150000|2024-12-18 02:32:30|103.31|102.81|103.34|102.84|103.34|102.84|103.31|102.81|7
1734489160000|2024-12-18 02:32:40|103.33|102.83|103.35|102.85|103.35|102.85|103.32|102.82|5
1734489190000|2024-12-18 02:33:10|103.21|102.71|103.2|102.7|103.21|102.71|103.2|102.7|6
1734489200000|2024-12-18 02:33:20|103.19|102.69|103.09|102.59|103.19|102.69|103.09|102.59|8
1734489210000|2024-12-18 02:33:30|103.1|102.6|103.1|102.6|103.1|102.6|103.1|102.6|1
1734489220000|2024-12-18 02:33:40|103.08|102.58|102.99|102.49|103.08|102.58|102.99|102.49|7
1734489230000|2024-12-18 02:33:50|103|102.5|102.96|102.46|103.01|102.51|102.96|102.46|5
1734489240000|2024-12-18 02:34:00|102.97|102.47|103|102.5|103.03|102.53|102.97|102.47|7
1734489250000|2024-12-18 02:34:10|103.01|102.51|103.03|102.53|103.03|102.53|103.01|102.51|3
1734489260000|2024-12-18 02:34:20|103.07|102.57|103.1|102.6|103.1|102.6|103.07|102.57|4
1734489270000|2024-12-18 02:34:30|103.09|102.59|103.07|102.57|103.09|102.59|103.07|102.57|2
1734489280000|2024-12-18 02:34:40|103.06|102.56|103.06|102.56|103.06|102.56|103.06|102.56|1
1734489290000|2024-12-18 02:34:50|103.05|102.55|103.06|102.56|103.06|102.56|103.04|102.54|3
1734489300000|2024-12-18 02:35:00|103.07|102.57|103.07|102.57|103.07|102.57|103.07|102.57|1
1734489310000|2024-12-18 02:35:10|103.06|102.56|103.1|102.6|103.1|102.6|103.06|102.56|4
1734489320000|2024-12-18 02:35:20|103|102.5|102.57|102.07|103|102.5|102.55|102.05|14
1734489330000|2024-12-18 02:35:30|102.56|102.06|102.56|102.06|102.59|102.09|102.54|102.04|11
1734489340000|2024-12-18 02:35:40|102.58|102.08|102.6|102.1|102.6|102.1|102.56|102.06|10
1734489350000|2024-12-18 02:35:50|102.63|102.13|102.59|102.09|102.63|102.13|102.56|102.06|8
1734489360000|2024-12-18 02:36:00|102.56|102.06|102.56|102.06|102.57|102.07|102.55|102.05|4
1734489370000|2024-12-18 02:36:10|102.5|102|102.5|102|102.5|102|102.5|102|1
1734489380000|2024-12-18 02:36:20|102.49|101.99|102.52|102.02|102.52|102.02|102.49|101.99|5
1734489390000|2024-12-18 02:36:30|102.51|102.01|102.49|101.99|102.51|102.01|102.48|101.98|11
1734489400000|2024-12-18 02:36:40|102.47|101.97|102.53|102.03|102.53|102.03|102.46|101.96|9
1734489410000|2024-12-18 02:36:50|102.51|102.01|102.44|101.94|102.51|102.01|102.43|101.93|5
1734489420000|2024-12-18 02:37:00|102.43|101.93|102.31|101.81|102.43|101.93|102.3|101.8|13
1734489430000|2024-12-18 02:37:10|102.32|101.82|102.32|101.82|102.35|101.85|102.32|101.82|7
1734489440000|2024-12-18 02:37:20|102.31|101.81|102.3|101.8|102.31|101.81|102.27|101.77|11
1734489450000|2024-12-18 02:37:30|102.33|101.83|102.26|101.76|102.33|101.83|102.26|101.76|9
1734489460000|2024-12-18 02:37:40|102.27|101.77|102.35|101.85|102.35|101.85|102.26|101.76|11
1734489470000|2024-12-18 02:37:50|102.36|101.86|102.44|101.94|102.45|101.95|102.36|101.86|8
1734489480000|2024-12-18 02:38:00|102.47|101.97|102.46|101.96|102.47|101.97|102.44|101.94|6
1734489490000|2024-12-18 02:38:10|102.41|101.91|102.46|101.96|102.48|101.98|102.41|101.91|8
1734489500000|2024-12-18 02:38:20|102.47|101.97|102.45|101.95|102.48|101.98|102.45|101.95|4
1734489520000|2024-12-18 02:38:40|102.46|101.96|102.51|102.01|102.51|102.01|102.46|101.96|8
1734489530000|2024-12-18 02:38:50|102.54|102.04|102.53|102.03|102.56|102.06|102.53|102.03|4
1734489540000|2024-12-18 02:39:00|102.51|102.01|102.49|101.99|102.51|102.01|102.49|101.99|4
1734489550000|2024-12-18 02:39:10|102.53|102.03|102.49|101.99|102.53|102.03|102.49|101.99|2
1734489570000|2024-12-18 02:39:30|102.52|102.02|102.52|102.02|102.52|102.02|102.52|102.02|1
1734489580000|2024-12-18 02:39:40|102.51|102.01|102.47|101.97|102.52|102.02|102.47|101.97|8
1734489590000|2024-12-18 02:39:50|102.46|101.96|102.45|101.95|102.46|101.96|102.42|101.92|7
1734489600000|2024-12-18 02:40:00|102.46|101.96|102.48|101.98|102.48|101.98|102.46|101.96|5
1734489610000|2024-12-18 02:40:10|102.49|101.99|102.55|102.05|102.55|102.05|102.49|101.99|7
1734489630000|2024-12-18 02:40:30|102.52|102.02|102.5|102|102.52|102.02|102.5|102|3
1734489640000|2024-12-18 02:40:40|102.49|101.99|102.41|101.91|102.49|101.99|102.41|101.91|9
1734489650000|2024-12-18 02:40:50|102.39|101.89|102.39|101.89|102.39|101.89|102.35|101.85|10
1734489660000|2024-12-18 02:41:00|102.38|101.88|102.35|101.85|102.38|101.88|102.26|101.76|10
1734489670000|2024-12-18 02:41:10|102.37|101.87|102.35|101.85|102.4|101.9|102.35|101.85|7
1734489680000|2024-12-18 02:41:20|102.37|101.87|102.4|101.9|102.42|101.92|102.37|101.87|5
1734489690000|2024-12-18 02:41:30|102.42|101.92|102.4|101.9|102.42|101.92|102.39|101.89|3
1734489700000|2024-12-18 02:41:40|102.38|101.88|102.44|101.94|102.44|101.94|102.38|101.88|4
1734489710000|2024-12-18 02:41:50|102.46|101.96|102.46|101.96|102.46|101.96|102.46|101.96|1
1734489720000|2024-12-18 02:42:00|102.47|101.97|102.54|102.04|102.54|102.04|102.47|101.97|7
1734489730000|2024-12-18 02:42:10|102.56|102.06|102.47|101.97|102.56|102.06|102.47|101.97|7
1734489740000|2024-12-18 02:42:20|102.44|101.94|102.47|101.97|102.47|101.97|102.44|101.94|2
1734489760000|2024-12-18 02:42:40|102.42|101.92|102.42|101.92|102.42|101.92|102.42|101.92|1
1734489770000|2024-12-18 02:42:50|102.44|101.94|102.47|101.97|102.47|101.97|102.44|101.94|2
1734489780000|2024-12-18 02:43:00|102.46|101.96|102.49|101.99|102.49|101.99|102.46|101.96|2
1734489790000|2024-12-18 02:43:10|102.5|102|102.56|102.06|102.56|102.06|102.5|102|5
1734489800000|2024-12-18 02:43:20|102.54|102.04|102.49|101.99|102.54|102.04|102.49|101.99|4
1734489810000|2024-12-18 02:43:30|102.5|102|102.47|101.97|102.5|102|102.47|101.97|3
1734489830000|2024-12-18 02:43:50|102.49|101.99|102.51|102.01|102.52|102.02|102.49|101.99|7
1734489840000|2024-12-18 02:44:00|102.49|101.99|102.47|101.97|102.49|101.99|102.47|101.97|4
1734489850000|2024-12-18 02:44:10|102.49|101.99|102.49|101.99|102.49|101.99|102.49|101.99|1
1734489860000|2024-12-18 02:44:20|102.48|101.98|102.47|101.97|102.48|101.98|102.47|101.97|2
1734489870000|2024-12-18 02:44:30|102.45|101.95|102.46|101.96|102.46|101.96|102.45|101.95|2
1734489890000|2024-12-18 02:44:50|102.48|101.98|102.52|102.02|102.52|102.02|102.48|101.98|5
1734489900000|2024-12-18 02:45:00|102.53|102.03|102.55|102.05|102.55|102.05|102.53|102.03|3
1734489910000|2024-12-18 02:45:10|102.58|102.08|102.59|102.09|102.61|102.11|102.58|102.08|5
1734489920000|2024-12-18 02:45:20|102.62|102.12|102.72|102.22|102.72|102.22|102.62|102.12|10
1734489930000|2024-12-18 02:45:30|102.76|102.26|102.81|102.31|102.82|102.32|102.76|102.26|11
1734489940000|2024-12-18 02:45:40|102.8|102.3|102.75|102.25|102.8|102.3|102.75|102.25|3
1734489960000|2024-12-18 02:46:00|102.77|102.27|102.77|102.27|102.77|102.27|102.77|102.27|1
1734489970000|2024-12-18 02:46:10|102.79|102.29|102.75|102.25|102.79|102.29|102.75|102.25|3
1734489980000|2024-12-18 02:46:20|102.76|102.26|102.79|102.29|102.79|102.29|102.76|102.26|2
1734489990000|2024-12-18 02:46:30|102.8|102.3|102.8|102.3|102.82|102.32|102.8|102.3|9
1734490000000|2024-12-18 02:46:40|102.79|102.29|102.79|102.29|102.79|102.29|102.76|102.26|5
1734490010000|2024-12-18 02:46:50|102.78|102.28|102.74|102.24|102.78|102.28|102.74|102.24|3
1734490020000|2024-12-18 02:47:00|102.73|102.23|102.67|102.17|102.73|102.23|102.67|102.17|5
1734490030000|2024-12-18 02:47:10|102.68|102.18|102.65|102.15|102.68|102.18|102.65|102.15|4
1734490040000|2024-12-18 02:47:20|102.64|102.14|102.54|102.04|102.64|102.14|102.54|102.04|7
1734490050000|2024-12-18 02:47:30|102.52|102.02|102.53|102.03|102.53|102.03|102.51|102.01|4
1734490060000|2024-12-18 02:47:40|102.52|102.02|102.39|101.89|102.52|102.02|102.39|101.89|12
1734490070000|2024-12-18 02:47:50|102.35|101.85|102.44|101.94|102.44|101.94|102.33|101.83|12
1734490080000|2024-12-18 02:48:00|102.45|101.95|102.37|101.87|102.46|101.96|102.36|101.86|13
1734490090000|2024-12-18 02:48:10|102.36|101.86|102.27|101.77|102.36|101.86|102.27|101.77|10
1734490100000|2024-12-18 02:48:20|102.26|101.76|102.33|101.83|102.33|101.83|102.26|101.76|4
1734490110000|2024-12-18 02:48:30|102.36|101.86|102.38|101.88|102.38|101.88|102.36|101.86|7
1734490130000|2024-12-18 02:48:50|102.37|101.87|102.35|101.85|102.37|101.87|102.33|101.83|6
1734490150000|2024-12-18 02:49:10|102.37|101.87|102.37|101.87|102.37|101.87|102.37|101.87|1
1734490160000|2024-12-18 02:49:20|102.38|101.88|102.34|101.84|102.39|101.89|102.34|101.84|6
1734490170000|2024-12-18 02:49:30|102.33|101.83|102.36|101.86|102.36|101.86|102.33|101.83|3
1734490180000|2024-12-18 02:49:40|102.38|101.88|102.37|101.87|102.38|101.88|102.37|101.87|2
1734490190000|2024-12-18 02:49:50|102.35|101.85|102.35|101.85|102.35|101.85|102.35|101.85|1
1734490200000|2024-12-18 02:50:00|102.33|101.83|102.26|101.76|102.33|101.83|102.26|101.76|9
1734490210000|2024-12-18 02:50:10|102.27|101.77|102.27|101.77|102.27|101.77|102.27|101.77|1
1734490220000|2024-12-18 02:50:20|102.26|101.76|102.28|101.78|102.28|101.78|102.26|101.76|3
1734490230000|2024-12-18 02:50:30|102.29|101.79|102.28|101.78|102.3|101.8|102.27|101.77|5
1734490240000|2024-12-18 02:50:40|102.27|101.77|102.26|101.76|102.27|101.77|102.26|101.76|2
1734490250000|2024-12-18 02:50:50|102.28|101.78|102.28|101.78|102.28|101.78|102.28|101.78|1
1734490260000|2024-12-18 02:51:00|102.3|101.8|102.29|101.79|102.34|101.84|102.29|101.79|7
1734490270000|2024-12-18 02:51:10|102.33|101.83|102.28|101.78|102.33|101.83|102.26|101.76|6
1734490280000|2024-12-18 02:51:20|102.29|101.79|102.33|101.83|102.34|101.84|102.29|101.79|4
1734490290000|2024-12-18 02:51:30|102.32|101.82|102.19|101.69|102.32|101.82|102.19|101.69|10
1734490300000|2024-12-18 02:51:40|102.18|101.68|102.24|101.74|102.24|101.74|102.18|101.68|4
1734490310000|2024-12-18 02:51:50|102.23|101.73|102.23|101.73|102.23|101.73|102.23|101.73|1
1734490320000|2024-12-18 02:52:00|102.24|101.74|102.29|101.79|102.29|101.79|102.24|101.74|4
1734490330000|2024-12-18 02:52:10|102.3|101.8|102.3|101.8|102.3|101.8|102.3|101.8|1
1734490340000|2024-12-18 02:52:20|102.29|101.79|102.29|101.79|102.29|101.79|102.29|101.79|1
1734490350000|2024-12-18 02:52:30|102.34|101.84|102.32|101.82|102.34|101.84|102.32|101.82|3
1734490360000|2024-12-18 02:52:40|102.33|101.83|102.38|101.88|102.38|101.88|102.33|101.83|5
1734490370000|2024-12-18 02:52:50|102.39|101.89|102.4|101.9|102.4|101.9|102.39|101.89|2
1734490380000|2024-12-18 02:53:00|102.38|101.88|102.39|101.89|102.39|101.89|102.37|101.87|4
1734490390000|2024-12-18 02:53:10|102.41|101.91|102.4|101.9|102.46|101.96|102.4|101.9|5
1734490400000|2024-12-18 02:53:20|102.46|101.96|102.46|101.96|102.47|101.97|102.46|101.96|3
1734490410000|2024-12-18 02:53:30|102.45|101.95|102.48|101.98|102.48|101.98|102.45|101.95|4
1734490420000|2024-12-18 02:53:40|102.46|101.96|102.47|101.97|102.47|101.97|102.44|101.94|4
1734490430000|2024-12-18 02:53:50|102.49|101.99|102.5|102|102.5|102|102.49|101.99|2
1734490440000|2024-12-18 02:54:00|102.48|101.98|102.49|101.99|102.49|101.99|102.46|101.96|4
1734490450000|2024-12-18 02:54:10|102.5|102|102.5|102|102.55|102.05|102.49|101.99|8
1734490460000|2024-12-18 02:54:20|102.49|101.99|102.41|101.91|102.49|101.99|102.41|101.91|7
1734490470000|2024-12-18 02:54:30|102.4|101.9|102.45|101.95|102.45|101.95|102.4|101.9|4
1734490480000|2024-12-18 02:54:40|102.43|101.93|102.47|101.97|102.47|101.97|102.41|101.91|4
1734490500000|2024-12-18 02:55:00|102.54|102.04|102.64|102.14|102.64|102.14|102.54|102.04|9
1734490510000|2024-12-18 02:55:10|102.65|102.15|102.58|102.08|102.66|102.16|102.58|102.08|6
1734490520000|2024-12-18 02:55:20|102.57|102.07|102.56|102.06|102.57|102.07|102.56|102.06|2
1734490540000|2024-12-18 02:55:40|102.58|102.08|102.57|102.07|102.58|102.08|102.57|102.07|2
1734490550000|2024-12-18 02:55:50|102.59|102.09|102.61|102.11|102.64|102.14|102.59|102.09|4
1734490560000|2024-12-18 02:56:00|102.6|102.1|102.64|102.14|102.64|102.14|102.6|102.1|9
1734490570000|2024-12-18 02:56:10|102.65|102.15|102.68|102.18|102.69|102.19|102.65|102.15|4
1734490580000|2024-12-18 02:56:20|102.66|102.16|102.64|102.14|102.66|102.16|102.64|102.14|4
1734490590000|2024-12-18 02:56:30|102.67|102.17|102.65|102.15|102.67|102.17|102.65|102.15|2
1734490600000|2024-12-18 02:56:40|102.66|102.16|102.6|102.1|102.66|102.16|102.6|102.1|5
1734490610000|2024-12-18 02:56:50|102.59|102.09|102.57|102.07|102.59|102.09|102.57|102.07|3
1734490620000|2024-12-18 02:57:00|102.56|102.06|102.55|102.05|102.56|102.06|102.54|102.04|4
1734490630000|2024-12-18 02:57:10|102.58|102.08|102.58|102.08|102.61|102.11|102.57|102.07|6
1734490640000|2024-12-18 02:57:20|102.59|102.09|102.61|102.11|102.61|102.11|102.59|102.09|3
1734490650000|2024-12-18 02:57:30|102.64|102.14|102.7|102.2|102.7|102.2|102.63|102.13|4
1734490670000|2024-12-18 02:57:50|102.69|102.19|102.67|102.17|102.69|102.19|102.67|102.17|3
1734490690000|2024-12-18 02:58:10|102.7|102.2|102.7|102.2|102.7|102.2|102.7|102.2|1
1734490700000|2024-12-18 02:58:20|102.69|102.19|102.7|102.2|102.7|102.2|102.69|102.19|2
1734490710000|2024-12-18 02:58:30|102.73|102.23|102.74|102.24|102.74|102.24|102.72|102.22|4
1734490740000|2024-12-18 02:59:00|102.75|102.25|102.73|102.23|102.75|102.25|102.73|102.23|2
1734490750000|2024-12-18 02:59:10|102.71|102.21|102.76|102.26|102.76|102.26|102.69|102.19|7
1734490770000|2024-12-18 02:59:30|102.75|102.25|102.75|102.25|102.75|102.25|102.75|102.25|1
1734490780000|2024-12-18 02:59:40|102.76|102.26|102.77|102.27|102.77|102.27|102.76|102.26|2
1734490790000|2024-12-18 02:59:50|102.79|102.29|102.73|102.23|102.8|102.3|102.73|102.23|9
1734490800000|2024-12-18 03:00:00|102.71|102.21|102.62|102.12|102.71|102.21|102.58|102.08|10
1734490810000|2024-12-18 03:00:10|102.63|102.13|102.57|102.07|102.63|102.13|102.56|102.06|11
1734490820000|2024-12-18 03:00:20|102.56|102.06|102.59|102.09|102.59|102.09|102.54|102.04|6
1734490830000|2024-12-18 03:00:30|102.58|102.08|102.49|101.99|102.58|102.08|102.48|101.98|11
1734490840000|2024-12-18 03:00:40|102.48|101.98|102.42|101.92|102.48|101.98|102.41|101.91|9
1734490850000|2024-12-18 03:00:50|102.41|101.91|102.33|101.83|102.41|101.91|102.33|101.83|7
1734490860000|2024-12-18 03:01:00|102.3|101.8|102.39|101.89|102.42|101.92|102.27|101.77|11
1734490870000|2024-12-18 03:01:10|102.4|101.9|102.39|101.89|102.4|101.9|102.39|101.89|2
1734490880000|2024-12-18 03:01:20|102.41|101.91|102.39|101.89|102.41|101.91|102.39|101.89|3
1734490890000|2024-12-18 03:01:30|102.41|101.91|102.39|101.89|102.43|101.93|102.39|101.89|6
1734490900000|2024-12-18 03:01:40|102.41|101.91|102.5|102|102.5|102|102.41|101.91|4
1734490930000|2024-12-18 03:02:10|102.49|101.99|102.54|102.04|102.55|102.05|102.49|101.99|4
1734490940000|2024-12-18 03:02:20|102.57|102.07|102.63|102.13|102.63|102.13|102.57|102.07|4
1734490950000|2024-12-18 03:02:30|102.64|102.14|102.56|102.06|102.64|102.14|102.56|102.06|5
1734490960000|2024-12-18 03:02:40|102.55|102.05|102.55|102.05|102.55|102.05|102.54|102.04|3
1734490970000|2024-12-18 03:02:50|102.54|102.04|102.58|102.08|102.61|102.11|102.54|102.04|5
1734490980000|2024-12-18 03:03:00|102.61|102.11|102.59|102.09|102.61|102.11|102.59|102.09|3
1734490990000|2024-12-18 03:03:10|102.6|102.1|102.69|102.19|102.69|102.19|102.6|102.1|3
1734491000000|2024-12-18 03:03:20|102.66|102.16|102.67|102.17|102.7|102.2|102.63|102.13|9
1734491010000|2024-12-18 03:03:30|102.66|102.16|102.66|102.16|102.66|102.16|102.64|102.14|3
1734491020000|2024-12-18 03:03:40|102.67|102.17|102.72|102.22|102.72|102.22|102.67|102.17|3
1734491030000|2024-12-18 03:03:50|102.74|102.24|102.74|102.24|102.74|102.24|102.74|102.24|1
1734491040000|2024-12-18 03:04:00|102.75|102.25|102.66|102.16|102.8|102.3|102.65|102.15|10
1734491050000|2024-12-18 03:04:10|102.68|102.18|102.74|102.24|102.74|102.24|102.68|102.18|3
1734491060000|2024-12-18 03:04:20|102.75|102.25|102.78|102.28|102.79|102.29|102.75|102.25|4
1734491070000|2024-12-18 03:04:30|102.77|102.27|102.81|102.31|102.81|102.31|102.76|102.26|5
1734491080000|2024-12-18 03:04:40|102.79|102.29|102.75|102.25|102.79|102.29|102.75|102.25|3
1734491090000|2024-12-18 03:04:50|102.76|102.26|102.76|102.26|102.76|102.26|102.76|102.26|1
1734491100000|2024-12-18 03:05:00|102.78|102.28|102.76|102.26|102.79|102.29|102.75|102.25|5
1734491120000|2024-12-18 03:05:20|102.85|102.35|102.85|102.35|102.85|102.35|102.85|102.35|1
1734491130000|2024-12-18 03:05:30|102.94|102.44|102.92|102.42|102.94|102.44|102.9|102.4|5
1734491140000|2024-12-18 03:05:40|102.91|102.41|102.88|102.38|102.93|102.43|102.88|102.38|4
1734491150000|2024-12-18 03:05:50|102.86|102.36|102.86|102.36|102.86|102.36|102.86|102.36|1
1734491160000|2024-12-18 03:06:00|102.85|102.35|102.85|102.35|102.85|102.35|102.85|102.35|1
1734491170000|2024-12-18 03:06:10|102.88|102.38|102.87|102.37|102.89|102.39|102.86|102.36|4
1734491180000|2024-12-18 03:06:20|102.85|102.35|102.77|102.27|102.85|102.35|102.76|102.26|8
1734491190000|2024-12-18 03:06:30|102.76|102.26|102.78|102.28|102.78|102.28|102.74|102.24|5
1734491200000|2024-12-18 03:06:40|102.75|102.25|102.76|102.26|102.76|102.26|102.75|102.25|2
1734491210000|2024-12-18 03:06:50|102.77|102.27|102.77|102.27|102.79|102.29|102.77|102.27|5
1734491220000|2024-12-18 03:07:00|102.7|102.2|102.7|102.2|102.7|102.2|102.69|102.19|3
1734491230000|2024-12-18 03:07:10|102.69|102.19|102.71|102.21|102.75|102.25|102.69|102.19|6
1734491240000|2024-12-18 03:07:20|102.7|102.2|102.74|102.24|102.75|102.25|102.7|102.2|5
1734491250000|2024-12-18 03:07:30|102.73|102.23|102.69|102.19|102.73|102.23|102.69|102.19|3
1734491260000|2024-12-18 03:07:40|102.71|102.21|102.71|102.21|102.71|102.21|102.71|102.21|1
1734491270000|2024-12-18 03:07:50|102.73|102.23|102.72|102.22|102.73|102.23|102.71|102.21|3
1734491280000|2024-12-18 03:08:00|102.69|102.19|102.6|102.1|102.69|102.19|102.58|102.08|13
1734491290000|2024-12-18 03:08:10|102.61|102.11|102.64|102.14|102.64|102.14|102.61|102.11|2
1734491310000|2024-12-18 03:08:30|102.45|101.95|102.46|101.96|102.46|101.96|102.45|101.95|2
1734491320000|2024-12-18 03:08:40|102.47|101.97|102.53|102.03|102.59|102.09|102.47|101.97|10
1734491330000|2024-12-18 03:08:50|102.56|102.06|102.56|102.06|102.56|102.06|102.54|102.04|4
1734491340000|2024-12-18 03:09:00|102.55|102.05|102.43|101.93|102.59|102.09|102.43|101.93|16
1734491350000|2024-12-18 03:09:10|102.44|101.94|102.41|101.91|102.45|101.95|102.4|101.9|7
1734491360000|2024-12-18 03:09:20|102.42|101.92|102.47|101.97|102.48|101.98|102.4|101.9|10
1734491370000|2024-12-18 03:09:30|102.44|101.94|102.43|101.93|102.45|101.95|102.43|101.93|6
1734491380000|2024-12-18 03:09:40|102.38|101.88|102.34|101.84|102.39|101.89|102.34|101.84|7
1734491390000|2024-12-18 03:09:50|102.33|101.83|102.3|101.8|102.33|101.83|102.28|101.78|9
1734491400000|2024-12-18 03:10:00|102.33|101.83|102.25|101.75|102.34|101.84|102.25|101.75|6
1734491410000|2024-12-18 03:10:10|102.22|101.72|102.16|101.66|102.22|101.72|102.16|101.66|7
1734491420000|2024-12-18 03:10:20|102.14|101.64|102.27|101.77|102.3|101.8|102.14|101.64|10
1734491430000|2024-12-18 03:10:30|102.24|101.74|102.3|101.8|102.3|101.8|102.24|101.74|12
1734491440000|2024-12-18 03:10:40|102.32|101.82|102.33|101.83|102.33|101.83|102.28|101.78|6
1734491450000|2024-12-18 03:10:50|102.35|101.85|102.41|101.91|102.41|101.91|102.35|101.85|3
1734491460000|2024-12-18 03:11:00|102.4|101.9|102.35|101.85|102.4|101.9|102.35|101.85|6
1734491470000|2024-12-18 03:11:10|102.31|101.81|102.29|101.79|102.31|101.81|102.29|101.79|5
1734491480000|2024-12-18 03:11:20|102.3|101.8|102.28|101.78|102.33|101.83|102.28|101.78|7
1734491490000|2024-12-18 03:11:30|102.29|101.79|102.36|101.86|102.36|101.86|102.29|101.79|6
1734491500000|2024-12-18 03:11:40|102.47|101.97|102.48|101.98|102.48|101.98|102.47|101.97|2
1734491510000|2024-12-18 03:11:50|102.49|101.99|102.48|101.98|102.53|102.03|102.48|101.98|8
1734491520000|2024-12-18 03:12:00|102.49|101.99|102.51|102.01|102.51|102.01|102.49|101.99|3
1734491530000|2024-12-18 03:12:10|102.55|102.05|102.48|101.98|102.56|102.06|102.48|101.98|6
1734491540000|2024-12-18 03:12:20|102.49|101.99|102.49|101.99|102.51|102.01|102.49|101.99|5
1734491550000|2024-12-18 03:12:30|102.47|101.97|102.46|101.96|102.48|101.98|102.45|101.95|5
1734491560000|2024-12-18 03:12:40|102.44|101.94|102.36|101.86|102.44|101.94|102.35|101.85|6
1734491570000|2024-12-18 03:12:50|102.37|101.87|102.41|101.91|102.41|101.91|102.37|101.87|5
1734491580000|2024-12-18 03:13:00|102.38|101.88|102.34|101.84|102.38|101.88|102.34|101.84|4
1734491590000|2024-12-18 03:13:10|102.33|101.83|102.27|101.77|102.33|101.83|102.27|101.77|13
1734491600000|2024-12-18 03:13:20|102.26|101.76|102.23|101.73|102.26|101.76|102.23|101.73|4
1734491610000|2024-12-18 03:13:30|102.22|101.72|102.15|101.65|102.24|101.74|102.14|101.64|9
1734491620000|2024-12-18 03:13:40|102.14|101.64|102.14|101.64|102.14|101.64|102.13|101.63|3
1734491630000|2024-12-18 03:13:50|102.16|101.66|102.18|101.68|102.23|101.73|102.16|101.66|10
1734491640000|2024-12-18 03:14:00|102.14|101.64|102.17|101.67|102.19|101.69|102.14|101.64|4
1734491650000|2024-12-18 03:14:10|102.18|101.68|102.2|101.7|102.21|101.71|102.18|101.68|6
1734491660000|2024-12-18 03:14:20|102.19|101.69|102.17|101.67|102.21|101.71|102.16|101.66|8
1734491670000|2024-12-18 03:14:30|102.19|101.69|102.18|101.68|102.19|101.69|102.17|101.67|3
1734491680000|2024-12-18 03:14:40|102.2|101.7|102.19|101.69|102.2|101.7|102.16|101.66|4
1734491700000|2024-12-18 03:15:00|102.2|101.7|102.21|101.71|102.21|101.71|102.2|101.7|2
1734491710000|2024-12-18 03:15:10|102.23|101.73|102.28|101.78|102.29|101.79|102.23|101.73|7
1734491720000|2024-12-18 03:15:20|102.26|101.76|102.19|101.69|102.27|101.77|102.19|101.69|6
1734491730000|2024-12-18 03:15:30|102.21|101.71|102.2|101.7|102.22|101.72|102.2|101.7|4
1734491740000|2024-12-18 03:15:40|102.19|101.69|102.16|101.66|102.19|101.69|102.16|101.66|3
1734491750000|2024-12-18 03:15:50|102.17|101.67|102.19|101.69|102.19|101.69|102.17|101.67|3
1734491760000|2024-12-18 03:16:00|102.21|101.71|102.16|101.66|102.21|101.71|102.12|101.62|9
1734491770000|2024-12-18 03:16:10|102.15|101.65|102.15|101.65|102.15|101.65|102.1|101.6|7
1734491780000|2024-12-18 03:16:20|102.16|101.66|102.28|101.78|102.28|101.78|102.16|101.66|9
1734491790000|2024-12-18 03:16:30|102.29|101.79|102.32|101.82|102.32|101.82|102.26|101.76|14
1734491800000|2024-12-18 03:16:40|102.33|101.83|102.27|101.77|102.33|101.83|102.27|101.77|7
1734491810000|2024-12-18 03:16:50|102.25|101.75|102.24|101.74|102.25|101.75|102.24|101.74|2
1734491820000|2024-12-18 03:17:00|102.23|101.73|102.25|101.75|102.25|101.75|102.18|101.68|7
1734491830000|2024-12-18 03:17:10|102.24|101.74|102.12|101.62|102.24|101.74|102.12|101.62|5
1734491840000|2024-12-18 03:17:20|102.11|101.61|102.05|101.55|102.11|101.61|102.04|101.54|8
1734491850000|2024-12-18 03:17:30|102.07|101.57|102.05|101.55|102.07|101.57|102.04|101.54|4
1734491870000|2024-12-18 03:17:50|102.06|101.56|102.09|101.59|102.09|101.59|102.06|101.56|6
1734491880000|2024-12-18 03:18:00|102.12|101.62|102.11|101.61|102.12|101.62|102.09|101.59|4
1734491890000|2024-12-18 03:18:10|102.18|101.68|102.16|101.66|102.18|101.68|102.16|101.66|3
1734491900000|2024-12-18 03:18:20|102.14|101.64|102.2|101.7|102.2|101.7|102.14|101.64|4
1734491910000|2024-12-18 03:18:30|102.17|101.67|102.14|101.64|102.17|101.67|102.14|101.64|5
1734491920000|2024-12-18 03:18:40|102.16|101.66|102.23|101.73|102.23|101.73|102.16|101.66|5
1734491930000|2024-12-18 03:18:50|102.24|101.74|102.28|101.78|102.28|101.78|102.24|101.74|3
1734491940000|2024-12-18 03:19:00|102.29|101.79|102.28|101.78|102.35|101.85|102.28|101.78|8
1734491950000|2024-12-18 03:19:10|102.29|101.79|102.3|101.8|102.3|101.8|102.29|101.79|2
1734491960000|2024-12-18 03:19:20|102.31|101.81|102.32|101.82|102.34|101.84|102.31|101.81|6
1734491970000|2024-12-18 03:19:30|102.34|101.84|102.34|101.84|102.34|101.84|102.34|101.84|1
1734491980000|2024-12-18 03:19:40|102.37|101.87|102.4|101.9|102.4|101.9|102.37|101.87|3
1734491990000|2024-12-18 03:19:50|102.45|101.95|102.47|101.97|102.47|101.97|102.45|101.95|3
1734492000000|2024-12-18 03:20:00|102.46|101.96|102.4|101.9|102.46|101.96|102.38|101.88|9
1734492010000|2024-12-18 03:20:10|102.41|101.91|102.43|101.93|102.43|101.93|102.41|101.91|2
1734492020000|2024-12-18 03:20:20|102.45|101.95|102.44|101.94|102.45|101.95|102.44|101.94|2
1734492030000|2024-12-18 03:20:30|102.4|101.9|102.49|101.99|102.49|101.99|102.4|101.9|12
1734492040000|2024-12-18 03:20:40|102.5|102|102.47|101.97|102.5|102|102.46|101.96|6
1734492050000|2024-12-18 03:20:50|102.49|101.99|102.51|102.01|102.51|102.01|102.49|101.99|3
1734492060000|2024-12-18 03:21:00|102.5|102|102.48|101.98|102.5|102|102.47|101.97|3
1734492080000|2024-12-18 03:21:20|102.49|101.99|102.5|102|102.5|102|102.49|101.99|2
1734492090000|2024-12-18 03:21:30|102.52|102.02|102.52|102.02|102.52|102.02|102.52|102.02|1
1734492110000|2024-12-18 03:21:50|102.56|102.06|102.63|102.13|102.63|102.13|102.56|102.06|4
1734492120000|2024-12-18 03:22:00|102.61|102.11|102.61|102.11|102.61|102.11|102.59|102.09|3
1734492130000|2024-12-18 03:22:10|102.62|102.12|102.66|102.16|102.66|102.16|102.62|102.12|3
1734492140000|2024-12-18 03:22:20|102.67|102.17|102.73|102.23|102.73|102.23|102.67|102.17|4
1734492150000|2024-12-18 03:22:30|102.72|102.22|102.69|102.19|102.72|102.22|102.69|102.19|7
1734492160000|2024-12-18 03:22:40|102.72|102.22|102.72|102.22|102.72|102.22|102.72|102.22|1
1734492170000|2024-12-18 03:22:50|102.67|102.17|102.7|102.2|102.7|102.2|102.67|102.17|4
1734492180000|2024-12-18 03:23:00|102.71|102.21|102.72|102.22|102.74|102.24|102.71|102.21|5
1734492190000|2024-12-18 03:23:10|102.65|102.15|102.63|102.13|102.65|102.15|102.59|102.09|8
1734492200000|2024-12-18 03:23:20|102.64|102.14|102.65|102.15|102.65|102.15|102.64|102.14|2
1734492210000|2024-12-18 03:23:30|102.66|102.16|102.62|102.12|102.66|102.16|102.62|102.12|3
1734492220000|2024-12-18 03:23:40|102.64|102.14|102.62|102.12|102.64|102.14|102.62|102.12|3
1734492230000|2024-12-18 03:23:50|102.6|102.1|102.57|102.07|102.6|102.1|102.57|102.07|3
1734492240000|2024-12-18 03:24:00|102.54|102.04|102.52|102.02|102.54|102.04|102.51|102.01|4
1734492250000|2024-12-18 03:24:10|102.51|102.01|102.49|101.99|102.52|102.02|102.47|101.97|7
1734492260000|2024-12-18 03:24:20|102.48|101.98|102.45|101.95|102.48|101.98|102.45|101.95|5
1734492270000|2024-12-18 03:24:30|102.49|101.99|102.51|102.01|102.51|102.01|102.49|101.99|3
1734492280000|2024-12-18 03:24:40|102.44|101.94|102.46|101.96|102.46|101.96|102.44|101.94|3
1734492290000|2024-12-18 03:24:50|102.45|101.95|102.43|101.93|102.45|101.95|102.42|101.92|3
1734492300000|2024-12-18 03:25:00|102.41|101.91|102.5|102|102.5|102|102.41|101.91|6
1734492310000|2024-12-18 03:25:10|102.48|101.98|102.41|101.91|102.48|101.98|102.41|101.91|5
1734492320000|2024-12-18 03:25:20|102.4|101.9|102.38|101.88|102.4|101.9|102.37|101.87|4
1734492330000|2024-12-18 03:25:30|102.4|101.9|102.36|101.86|102.41|101.91|102.36|101.86|7
1734492340000|2024-12-18 03:25:40|102.35|101.85|102.38|101.88|102.4|101.9|102.34|101.84|8
1734492350000|2024-12-18 03:25:50|102.37|101.87|102.27|101.77|102.37|101.87|102.27|101.77|13
1734492360000|2024-12-18 03:26:00|102.28|101.78|102.25|101.75|102.29|101.79|102.25|101.75|5
1734492370000|2024-12-18 03:26:10|102.26|101.76|102.23|101.73|102.28|101.78|102.23|101.73|6
1734492380000|2024-12-18 03:26:20|102.27|101.77|102.29|101.79|102.3|101.8|102.27|101.77|5
1734492390000|2024-12-18 03:26:30|102.27|101.77|102.26|101.76|102.27|101.77|102.26|101.76|2
1734492410000|2024-12-18 03:26:50|102.3|101.8|102.29|101.79|102.3|101.8|102.29|101.79|2
1734492420000|2024-12-18 03:27:00|102.32|101.82|102.35|101.85|102.38|101.88|102.32|101.82|8
1734492430000|2024-12-18 03:27:10|102.34|101.84|102.29|101.79|102.34|101.84|102.29|101.79|4
1734492440000|2024-12-18 03:27:20|102.28|101.78|102.3|101.8|102.3|101.8|102.24|101.74|7
1734492450000|2024-12-18 03:27:30|102.33|101.83|102.29|101.79|102.33|101.83|102.29|101.79|4
1734492460000|2024-12-18 03:27:40|102.27|101.77|102.27|101.77|102.27|101.77|102.27|101.77|1
1734492480000|2024-12-18 03:28:00|102.34|101.84|102.34|101.84|102.34|101.84|102.34|101.84|1
1734492490000|2024-12-18 03:28:10|102.33|101.83|102.31|101.81|102.33|101.83|102.31|101.81|2
1734492500000|2024-12-18 03:28:20|102.33|101.83|102.34|101.84|102.34|101.84|102.33|101.83|2
1734492520000|2024-12-18 03:28:40|102.36|101.86|102.36|101.86|102.36|101.86|102.36|101.86|1
1734492530000|2024-12-18 03:28:50|102.35|101.85|102.36|101.86|102.36|101.86|102.32|101.82|5
1734492540000|2024-12-18 03:29:00|102.37|101.87|102.36|101.86|102.37|101.87|102.36|101.86|2
1734492550000|2024-12-18 03:29:10|102.34|101.84|102.29|101.79|102.34|101.84|102.29|101.79|3
1734492570000|2024-12-18 03:29:30|102.3|101.8|102.3|101.8|102.3|101.8|102.3|101.8|1
1734492580000|2024-12-18 03:29:40|102.33|101.83|102.33|101.83|102.33|101.83|102.33|101.83|1
1734492590000|2024-12-18 03:29:50|102.31|101.81|102.26|101.76|102.31|101.81|102.26|101.76|5
1734492600000|2024-12-18 03:30:00|102.26|101.76|102.26|101.76|102.26|101.76|102.25|101.75|3
1734492610000|2024-12-18 03:30:10|102.25|101.75|102.21|101.71|102.26|101.76|102.21|101.71|12
1734492620000|2024-12-18 03:30:20|102.22|101.72|102.11|101.61|102.22|101.72|102.1|101.6|12
1734492630000|2024-12-18 03:30:30|102.12|101.62|102.08|101.58|102.12|101.62|102.08|101.58|5
1734492640000|2024-12-18 03:30:40|102.1|101.6|102.17|101.67|102.18|101.68|102.09|101.59|5
1734492650000|2024-12-18 03:30:50|102.16|101.66|102.08|101.58|102.16|101.66|102.08|101.58|10
1734492660000|2024-12-18 03:31:00|102.07|101.57|102.05|101.55|102.07|101.57|102.04|101.54|8
1734492670000|2024-12-18 03:31:10|102.01|101.51|102.03|101.53|102.05|101.55|101.99|101.49|7
1734492680000|2024-12-18 03:31:20|102.02|101.52|102|101.5|102.02|101.52|101.98|101.48|7
1734492690000|2024-12-18 03:31:30|102.02|101.52|102.05|101.55|102.05|101.55|102.02|101.52|5
1734492700000|2024-12-18 03:31:40|102.04|101.54|102.1|101.6|102.1|101.6|102.04|101.54|9
1734492710000|2024-12-18 03:31:50|102.11|101.61|102.12|101.62|102.18|101.68|102.11|101.61|14
1734492720000|2024-12-18 03:32:00|102.11|101.61|102.07|101.57|102.12|101.62|102.07|101.57|7
1734492730000|2024-12-18 03:32:10|102.06|101.56|102.06|101.56|102.09|101.59|102.06|101.56|6
1734492740000|2024-12-18 03:32:20|102.07|101.57|102.08|101.58|102.08|101.58|102.04|101.54|10
1734492750000|2024-12-18 03:32:30|102.09|101.59|102.1|101.6|102.11|101.61|102.09|101.59|4
1734492760000|2024-12-18 03:32:40|102.09|101.59|102|101.5|102.09|101.59|101.99|101.49|9
1734492770000|2024-12-18 03:32:50|102.01|101.51|102.01|101.51|102.02|101.52|102.01|101.51|3
1734492780000|2024-12-18 03:33:00|102|101.5|102|101.5|102.02|101.52|102|101.5|5
1734492790000|2024-12-18 03:33:10|102.01|101.51|101.99|101.49|102.01|101.51|101.99|101.49|3
1734492800000|2024-12-18 03:33:20|102|101.5|102.06|101.56|102.06|101.56|101.99|101.49|6
1734492810000|2024-12-18 03:33:30|102.07|101.57|102.07|101.57|102.07|101.57|102.07|101.57|1
1734492820000|2024-12-18 03:33:40|102.05|101.55|102|101.5|102.05|101.55|102|101.5|4
1734492830000|2024-12-18 03:33:50|102.01|101.51|102.09|101.59|102.09|101.59|102.01|101.51|6
1734492840000|2024-12-18 03:34:00|102.1|101.6|102.09|101.59|102.1|101.6|102.06|101.56|6
1734492850000|2024-12-18 03:34:10|102.08|101.58|102.03|101.53|102.09|101.59|102|101.5|10
1734492860000|2024-12-18 03:34:20|102.02|101.52|102.06|101.56|102.06|101.56|102.01|101.51|6
1734492870000|2024-12-18 03:34:30|102.07|101.57|102.11|101.61|102.11|101.61|102.07|101.57|5
1734492880000|2024-12-18 03:34:40|102.1|101.6|102.19|101.69|102.19|101.69|102.1|101.6|4
1734492890000|2024-12-18 03:34:50|102.17|101.67|102.16|101.66|102.17|101.67|102.12|101.62|9
1734492900000|2024-12-18 03:35:00|102.17|101.67|102.09|101.59|102.17|101.67|102.09|101.59|6
1734492910000|2024-12-18 03:35:10|102.08|101.58|102.08|101.58|102.1|101.6|102.07|101.57|7
1734492920000|2024-12-18 03:35:20|102.09|101.59|102.09|101.59|102.09|101.59|102.08|101.58|7
1734492930000|2024-12-18 03:35:30|102.13|101.63|102.2|101.7|102.2|101.7|102.12|101.62|10
1734492940000|2024-12-18 03:35:40|102.21|101.71|102.25|101.75|102.26|101.76|102.21|101.71|12
1734492950000|2024-12-18 03:35:50|102.26|101.76|102.29|101.79|102.29|101.79|102.26|101.76|3
1734492960000|2024-12-18 03:36:00|102.3|101.8|102.37|101.87|102.37|101.87|102.29|101.79|9
1734492970000|2024-12-18 03:36:10|102.38|101.88|102.3|101.8|102.38|101.88|102.29|101.79|13
1734492980000|2024-12-18 03:36:20|102.32|101.82|102.38|101.88|102.38|101.88|102.32|101.82|8
1734492990000|2024-12-18 03:36:30|102.39|101.89|102.49|101.99|102.49|101.99|102.38|101.88|12
1734493000000|2024-12-18 03:36:40|102.5|102|102.55|102.05|102.57|102.07|102.5|102|8
1734493010000|2024-12-18 03:36:50|102.56|102.06|102.54|102.04|102.59|102.09|102.54|102.04|10
1734493020000|2024-12-18 03:37:00|102.53|102.03|102.46|101.96|102.53|102.03|102.46|101.96|13
1734493030000|2024-12-18 03:37:10|102.48|101.98|102.56|102.06|102.56|102.06|102.48|101.98|7
1734493040000|2024-12-18 03:37:20|102.57|102.07|102.59|102.09|102.59|102.09|102.55|102.05|9
1734493050000|2024-12-18 03:37:30|102.58|102.08|102.58|102.08|102.58|102.08|102.57|102.07|3
1734493060000|2024-12-18 03:37:40|102.59|102.09|102.51|102.01|102.59|102.09|102.5|102|8
1734493070000|2024-12-18 03:37:50|102.52|102.02|102.53|102.03|102.53|102.03|102.51|102.01|4
1734493080000|2024-12-18 03:38:00|102.54|102.04|102.47|101.97|102.55|102.05|102.46|101.96|9
1734493090000|2024-12-18 03:38:10|102.46|101.96|102.45|101.95|102.46|101.96|102.44|101.94|3
1734493100000|2024-12-18 03:38:20|102.46|101.96|102.45|101.95|102.46|101.96|102.42|101.92|6
1734493110000|2024-12-18 03:38:30|102.44|101.94|102.46|101.96|102.47|101.97|102.44|101.94|4
1734493120000|2024-12-18 03:38:40|102.47|101.97|102.47|101.97|102.47|101.97|102.47|101.97|1
1734493130000|2024-12-18 03:38:50|102.48|101.98|102.41|101.91|102.48|101.98|102.41|101.91|4
1734493140000|2024-12-18 03:39:00|102.38|101.88|102.38|101.88|102.39|101.89|102.37|101.87|4
1734493150000|2024-12-18 03:39:10|102.39|101.89|102.35|101.85|102.43|101.93|102.34|101.84|10
1734493160000|2024-12-18 03:39:20|102.34|101.84|102.3|101.8|102.34|101.84|102.29|101.79|5
1734493170000|2024-12-18 03:39:30|102.29|101.79|102.25|101.75|102.3|101.8|102.25|101.75|8
1734493180000|2024-12-18 03:39:40|102.24|101.74|102.25|101.75|102.26|101.76|102.24|101.74|3
1734493190000|2024-12-18 03:39:50|102.26|101.76|102.22|101.72|102.27|101.77|102.21|101.71|6
1734493200000|2024-12-18 03:40:00|102.23|101.73|102.15|101.65|102.25|101.75|102.15|101.65|11
1734493210000|2024-12-18 03:40:10|102.17|101.67|102|101.5|102.17|101.67|102|101.5|15
1734493220000|2024-12-18 03:40:20|102.01|101.51|102.06|101.56|102.09|101.59|102|101.5|14
1734493230000|2024-12-18 03:40:30|102.07|101.57|102.05|101.55|102.07|101.57|102.01|101.51|7
1734493240000|2024-12-18 03:40:40|102.04|101.54|102.07|101.57|102.07|101.57|102.02|101.52|8
1734493250000|2024-12-18 03:40:50|102.11|101.61|102.08|101.58|102.11|101.61|102.08|101.58|8
1734493260000|2024-12-18 03:41:00|102.07|101.57|102.09|101.59|102.11|101.61|102.07|101.57|8
1734493270000|2024-12-18 03:41:10|102.07|101.57|102.08|101.58|102.12|101.62|102.07|101.57|7
1734493280000|2024-12-18 03:41:20|102.07|101.57|101.92|101.42|102.07|101.57|101.92|101.42|6
1734493300000|2024-12-18 03:41:40|101.94|101.44|101.95|101.45|101.96|101.46|101.94|101.44|5
1734493310000|2024-12-18 03:41:50|101.96|101.46|102.01|101.51|102.01|101.51|101.96|101.46|8
1734493320000|2024-12-18 03:42:00|102.02|101.52|102.1|101.6|102.1|101.6|102.02|101.52|6
1734493330000|2024-12-18 03:42:10|102.11|101.61|102.17|101.67|102.19|101.69|102.11|101.61|9
1734493340000|2024-12-18 03:42:20|102.16|101.66|102.03|101.53|102.16|101.66|102.02|101.52|13
1734493350000|2024-12-18 03:42:30|102.02|101.52|101.97|101.47|102.02|101.52|101.97|101.47|6
1734493360000|2024-12-18 03:42:40|101.95|101.45|101.98|101.48|101.98|101.48|101.93|101.43|9
1734493370000|2024-12-18 03:42:50|101.97|101.47|101.96|101.46|101.99|101.49|101.96|101.46|7
1734493380000|2024-12-18 03:43:00|101.98|101.48|101.97|101.47|102|101.5|101.97|101.47|11
1734493390000|2024-12-18 03:43:10|101.98|101.48|101.98|101.48|102|101.5|101.98|101.48|7
1734493400000|2024-12-18 03:43:20|101.97|101.47|101.96|101.46|101.97|101.47|101.94|101.44|6
1734493410000|2024-12-18 03:43:30|101.95|101.45|101.98|101.48|101.98|101.48|101.94|101.44|5
1734493420000|2024-12-18 03:43:40|102|101.5|102|101.5|102.01|101.51|101.95|101.45|11
1734493430000|2024-12-18 03:43:50|102.01|101.51|102.01|101.51|102.01|101.51|102|101.5|3
1734493440000|2024-12-18 03:44:00|102|101.5|102.01|101.51|102.02|101.52|102|101.5|4
1734493450000|2024-12-18 03:44:10|102|101.5|101.99|101.49|102|101.5|101.99|101.49|2
1734493460000|2024-12-18 03:44:20|102|101.5|102|101.5|102|101.5|101.98|101.48|5
1734493470000|2024-12-18 03:44:30|102.01|101.51|102.01|101.51|102.01|101.51|102.01|101.51|1
1734493480000|2024-12-18 03:44:40|102|101.5|102|101.5|102|101.5|102|101.5|1
1734493490000|2024-12-18 03:44:50|101.99|101.49|102.01|101.51|102.01|101.51|101.98|101.48|5
1734493500000|2024-12-18 03:45:00|102.11|101.61|102.01|101.51|102.11|101.61|102.01|101.51|10
1734493510000|2024-12-18 03:45:10|102|101.5|101.96|101.46|102|101.5|101.94|101.44|7
1734493520000|2024-12-18 03:45:20|101.95|101.45|101.92|101.42|101.95|101.45|101.92|101.42|4
1734493550000|2024-12-18 03:45:50|101.85|101.35|101.76|101.26|101.85|101.35|101.73|101.23|15
1734493560000|2024-12-18 03:46:00|101.77|101.27|101.85|101.35|101.86|101.36|101.77|101.27|10
1734493570000|2024-12-18 03:46:10|101.84|101.34|101.85|101.35|101.85|101.35|101.81|101.31|8
1734493580000|2024-12-18 03:46:20|101.88|101.38|101.82|101.32|101.88|101.38|101.82|101.32|5
1734493590000|2024-12-18 03:46:30|101.84|101.34|101.81|101.31|101.87|101.37|101.8|101.3|9
1734493600000|2024-12-18 03:46:40|101.82|101.32|101.81|101.31|101.82|101.32|101.8|101.3|4
1734493610000|2024-12-18 03:46:50|101.8|101.3|101.8|101.3|101.86|101.36|101.8|101.3|8
1734493620000|2024-12-18 03:47:00|101.81|101.31|101.81|101.31|101.82|101.32|101.8|101.3|5
1734493630000|2024-12-18 03:47:10|101.8|101.3|101.92|101.42|101.92|101.42|101.8|101.3|6
1734493640000|2024-12-18 03:47:20|101.91|101.41|101.91|101.41|101.92|101.42|101.91|101.41|3
1734493650000|2024-12-18 03:47:30|101.9|101.4|101.8|101.3|101.9|101.4|101.8|101.3|10
1734493660000|2024-12-18 03:47:40|101.78|101.28|101.83|101.33|101.83|101.33|101.72|101.22|12
1734493670000|2024-12-18 03:47:50|101.84|101.34|101.81|101.31|101.87|101.37|101.81|101.31|8
1734493680000|2024-12-18 03:48:00|101.8|101.3|101.72|101.22|101.8|101.3|101.72|101.22|8
1734493690000|2024-12-18 03:48:10|101.71|101.21|101.7|101.2|101.71|101.21|101.67|101.17|7
1734493700000|2024-12-18 03:48:20|101.71|101.21|101.74|101.24|101.75|101.25|101.71|101.21|6
1734493710000|2024-12-18 03:48:30|101.73|101.23|101.71|101.21|101.74|101.24|101.7|101.2|8
1734493720000|2024-12-18 03:48:40|101.72|101.22|101.67|101.17|101.72|101.22|101.67|101.17|10
1734493730000|2024-12-18 03:48:50|101.68|101.18|101.68|101.18|101.69|101.19|101.67|101.17|5
1734493740000|2024-12-18 03:49:00|101.69|101.19|101.57|101.07|101.69|101.19|101.57|101.07|9
1734493750000|2024-12-18 03:49:10|101.58|101.08|101.65|101.15|101.66|101.16|101.57|101.07|10
1734493760000|2024-12-18 03:49:20|101.64|101.14|101.59|101.09|101.64|101.14|101.59|101.09|7
1734493770000|2024-12-18 03:49:30|101.58|101.08|101.45|100.95|101.58|101.08|101.44|100.94|10
1734493780000|2024-12-18 03:49:40|101.46|100.96|101.48|100.98|101.5|101|101.46|100.96|8
1734493790000|2024-12-18 03:49:50|101.47|100.97|101.47|100.97|101.47|100.97|101.43|100.93|6
1734493800000|2024-12-18 03:50:00|101.48|100.98|101.51|101.01|101.56|101.06|101.46|100.96|14
1734493810000|2024-12-18 03:50:10|101.5|101|101.6|101.1|101.65|101.15|101.5|101|16
1734493820000|2024-12-18 03:50:20|101.27|100.77|101.2|100.7|101.27|100.77|101.2|100.7|12
1734493830000|2024-12-18 03:50:30|101.23|100.73|101.17|100.67|101.23|100.73|101.17|100.67|8
1734493840000|2024-12-18 03:50:40|101.18|100.68|101.15|100.65|101.18|100.68|101.15|100.65|9
1734493850000|2024-12-18 03:50:50|101.16|100.66|101.18|100.68|101.18|100.68|101.16|100.66|3
1734493860000|2024-12-18 03:51:00|101.16|100.66|101.18|100.68|101.18|100.68|101.16|100.66|5
1734493870000|2024-12-18 03:51:10|101.17|100.67|101.15|100.65|101.17|100.67|101.14|100.64|7
1734493880000|2024-12-18 03:51:20|101.14|100.64|101.14|100.64|101.14|100.64|101.12|100.62|5
1734493890000|2024-12-18 03:51:30|101.13|100.63|101.11|100.61|101.15|100.65|101.11|100.61|6
1734493900000|2024-12-18 03:51:40|101.13|100.63|101.11|100.61|101.13|100.63|101.11|100.61|3
1734493910000|2024-12-18 03:51:50|101.12|100.62|101.12|100.62|101.12|100.62|101.12|100.62|1
1734493920000|2024-12-18 03:52:00|101.11|100.61|101.11|100.61|101.11|100.61|101.11|100.61|1
1734493930000|2024-12-18 03:52:10|101.04|100.54|101.03|100.53|101.04|100.54|100.98|100.48|16
1734493940000|2024-12-18 03:52:20|101.04|100.54|101.02|100.52|101.04|100.54|100.97|100.47|7
1734493950000|2024-12-18 03:52:30|101|100.5|101.07|100.57|101.07|100.57|101|100.5|9
1734493960000|2024-12-18 03:52:40|101.05|100.55|101.08|100.58|101.09|100.59|101.05|100.55|7
1734493970000|2024-12-18 03:52:50|101.07|100.57|101.09|100.59|101.11|100.61|101.06|100.56|9
1734493980000|2024-12-18 03:53:00|101.08|100.58|101.16|100.66|101.16|100.66|101.08|100.58|9
1734493990000|2024-12-18 03:53:10|101.17|100.67|101.29|100.79|101.32|100.82|101.17|100.67|9
1734494000000|2024-12-18 03:53:20|101.3|100.8|101.25|100.75|101.3|100.8|101.23|100.73|11
1734494010000|2024-12-18 03:53:30|101.24|100.74|101.23|100.73|101.26|100.76|101.23|100.73|9
1734494020000|2024-12-18 03:53:40|101.22|100.72|101.3|100.8|101.31|100.81|101.22|100.72|9
1734494030000|2024-12-18 03:53:50|101.29|100.79|101.28|100.78|101.29|100.79|101.26|100.76|5
1734494040000|2024-12-18 03:54:00|101.29|100.79|101.29|100.79|101.3|100.8|101.27|100.77|6
1734494050000|2024-12-18 03:54:10|101.3|100.8|101.32|100.82|101.32|100.82|101.3|100.8|3
1734494060000|2024-12-18 03:54:20|101.31|100.81|101.32|100.82|101.32|100.82|101.31|100.81|2
1734494070000|2024-12-18 03:54:30|101.34|100.84|101.33|100.83|101.34|100.84|101.33|100.83|2
1734494090000|2024-12-18 03:54:50|101.32|100.82|101.31|100.81|101.32|100.82|101.3|100.8|4
1734494100000|2024-12-18 03:55:00|101.32|100.82|101.31|100.81|101.32|100.82|101.31|100.81|2
1734494110000|2024-12-18 03:55:10|101.27|100.77|101.27|100.77|101.31|100.81|101.27|100.77|14
1734494120000|2024-12-18 03:55:20|101.28|100.78|101.33|100.83|101.33|100.83|101.28|100.78|5
1734494130000|2024-12-18 03:55:30|101.32|100.82|101.33|100.83|101.33|100.83|101.32|100.82|2
1734494140000|2024-12-18 03:55:40|101.32|100.82|101.32|100.82|101.32|100.82|101.32|100.82|1
1734494150000|2024-12-18 03:55:50|101.31|100.81|101.27|100.77|101.31|100.81|101.27|100.77|6
1734494160000|2024-12-18 03:56:00|101.26|100.76|101.21|100.71|101.26|100.76|101.18|100.68|16
1734494170000|2024-12-18 03:56:10|101.22|100.72|101.31|100.81|101.31|100.81|101.21|100.71|10
1734494180000|2024-12-18 03:56:20|101.3|100.8|101.29|100.79|101.3|100.8|101.27|100.77|8
1734494190000|2024-12-18 03:56:30|101.28|100.78|101.24|100.74|101.28|100.78|101.23|100.73|7
1734494200000|2024-12-18 03:56:40|101.23|100.73|101.29|100.79|101.3|100.8|101.22|100.72|8
1734494210000|2024-12-18 03:56:50|101.3|100.8|101.29|100.79|101.3|100.8|101.29|100.79|2
1734494220000|2024-12-18 03:57:00|101.3|100.8|101.25|100.75|101.3|100.8|101.23|100.73|10
1734494230000|2024-12-18 03:57:10|101.23|100.73|101.24|100.74|101.26|100.76|101.23|100.73|5
1734494240000|2024-12-18 03:57:20|101.25|100.75|101.13|100.63|101.25|100.75|101.12|100.62|12
1734494250000|2024-12-18 03:57:30|101.08|100.58|100.97|100.47|101.08|100.58|100.84|100.34|12
1734494260000|2024-12-18 03:57:40|100.98|100.48|101|100.5|101.03|100.53|100.94|100.44|12
1734494270000|2024-12-18 03:57:50|101.01|100.51|101.04|100.54|101.04|100.54|101.01|100.51|4
1734494280000|2024-12-18 03:58:00|101.05|100.55|101.03|100.53|101.05|100.55|101.03|100.53|3
1734494290000|2024-12-18 03:58:10|101.02|100.52|101.03|100.53|101.03|100.53|100.98|100.48|14
1734494300000|2024-12-18 03:58:20|101.02|100.52|101.03|100.53|101.04|100.54|101.01|100.51|10
1734494310000|2024-12-18 03:58:30|101.02|100.52|101.03|100.53|101.03|100.53|101.01|100.51|8
1734494320000|2024-12-18 03:58:40|101.04|100.54|101.03|100.53|101.04|100.54|101.03|100.53|2
1734494330000|2024-12-18 03:58:50|101.02|100.52|100.98|100.48|101.02|100.52|100.98|100.48|2
1734494340000|2024-12-18 03:59:00|100.99|100.49|100.92|100.42|101.01|100.51|100.91|100.41|11
1734494350000|2024-12-18 03:59:10|100.94|100.44|100.85|100.35|100.94|100.44|100.83|100.33|12
1734494360000|2024-12-18 03:59:20|100.86|100.36|100.88|100.38|100.88|100.38|100.86|100.36|3
1734494370000|2024-12-18 03:59:30|100.89|100.39|100.86|100.36|100.89|100.39|100.86|100.36|11
1734494380000|2024-12-18 03:59:40|100.85|100.35|100.84|100.34|100.85|100.35|100.84|100.34|2
1734494390000|2024-12-18 03:59:50|100.83|100.33|100.81|100.31|100.84|100.34|100.78|100.28|8
1734494400000|2024-12-18 04:00:00|100.81|100.31|100.96|100.46|100.99|100.49|100.72|100.22|15
1734494410000|2024-12-18 04:00:10|100.95|100.45|100.92|100.42|100.95|100.45|100.92|100.42|7
1734494420000|2024-12-18 04:00:20|100.91|100.41|100.89|100.39|100.91|100.41|100.85|100.35|6
1734494430000|2024-12-18 04:00:30|100.87|100.37|100.71|100.21|100.87|100.37|100.71|100.21|13
1734494440000|2024-12-18 04:00:40|100.7|100.2|100.73|100.23|100.73|100.23|100.63|100.13|12
1734494450000|2024-12-18 04:00:50|100.74|100.24|100.7|100.2|100.75|100.25|100.66|100.16|15
1734494460000|2024-12-18 04:01:00|100.69|100.19|100.52|100.02|100.69|100.19|100.49|99.99|17
1734494470000|2024-12-18 04:01:10|100.55|100.05|100.59|100.09|100.59|100.09|100.54|100.04|14
1734494480000|2024-12-18 04:01:20|100.6|100.1|100.55|100.05|100.65|100.15|100.55|100.05|7
1734494490000|2024-12-18 04:01:30|100.54|100.04|100.59|100.09|100.59|100.09|100.54|100.04|12
1734494500000|2024-12-18 04:01:40|100.63|100.13|100.47|99.97|100.65|100.15|100.47|99.97|14
1734494510000|2024-12-18 04:01:50|100.48|99.98|100.43|99.93|100.48|99.98|100.41|99.91|8
1734494520000|2024-12-18 04:02:00|100.41|99.91|100.5|100|100.59|100.09|100.41|99.91|11
1734494530000|2024-12-18 04:02:10|100.49|99.99|100.42|99.92|100.49|99.99|100.42|99.92|11
1734494540000|2024-12-18 04:02:20|100.41|99.91|100.4|99.9|100.41|99.91|100.36|99.86|11
1734494550000|2024-12-18 04:02:30|100.43|99.93|100.42|99.92|100.46|99.96|100.41|99.91|9
1734494560000|2024-12-18 04:02:40|100.41|99.91|100.48|99.98|100.5|100|100.39|99.89|10
1734494570000|2024-12-18 04:02:50|100.47|99.97|100.45|99.95|100.47|99.97|100.44|99.94|4
1734494590000|2024-12-18 04:03:10|100.37|99.87|100.39|99.89|100.39|99.89|100.35|99.85|6
1734494600000|2024-12-18 04:03:20|100.38|99.88|100.32|99.82|100.38|99.88|100.31|99.81|7
1734494610000|2024-12-18 04:03:30|100.33|99.83|100.28|99.78|100.37|99.87|100.28|99.78|8
1734494620000|2024-12-18 04:03:40|100.3|99.8|100.13|99.63|100.3|99.8|100.13|99.63|17
1734494630000|2024-12-18 04:03:50|100.11|99.61|100.01|99.51|100.15|99.65|100.01|99.51|12
1734494640000|2024-12-18 04:04:00|99.97|99.47|100.02|99.52|100.05|99.55|99.97|99.47|7
1734494650000|2024-12-18 04:04:10|100.08|99.58|100.06|99.56|100.08|99.58|100.03|99.53|12
1734494660000|2024-12-18 04:04:20|100.05|99.55|100.12|99.62|100.14|99.64|99.99|99.49|17
1734494670000|2024-12-18 04:04:30|100.13|99.63|100.06|99.56|100.16|99.66|100.06|99.56|11
1734494680000|2024-12-18 04:04:40|100.09|99.59|99.96|99.46|100.1|99.6|99.95|99.45|19
1734494690000|2024-12-18 04:04:50|99.97|99.47|99.95|99.45|100|99.5|99.92|99.42|15
1734494700000|2024-12-18 04:05:00|99.96|99.46|100.09|99.59|100.1|99.6|99.94|99.44|22
1734494710000|2024-12-18 04:05:10|100.08|99.58|100.14|99.64|100.18|99.68|100.07|99.57|14
1734494720000|2024-12-18 04:05:20|100.13|99.63|100.01|99.51|100.13|99.63|99.98|99.48|14
1734494730000|2024-12-18 04:05:30|100.04|99.54|100.06|99.56|100.11|99.61|99.98|99.48|19
1734494740000|2024-12-18 04:05:40|100.11|99.61|100.08|99.58|100.12|99.62|100.08|99.58|10
1734494750000|2024-12-18 04:05:50|100.07|99.57|99.97|99.47|100.07|99.57|99.94|99.44|21
1734494760000|2024-12-18 04:06:00|99.98|99.48|100.03|99.53|100.04|99.54|99.98|99.48|9
1734494780000|2024-12-18 04:06:20|100.37|99.87|100.37|99.87|100.37|99.87|100.37|99.87|1
1734494790000|2024-12-18 04:06:30|100.34|99.84|100.28|99.78|100.37|99.87|100.28|99.78|6
1734494800000|2024-12-18 04:06:40|100.26|99.76|100.11|99.61|100.26|99.76|100.11|99.61|18
1734494810000|2024-12-18 04:06:50|100.1|99.6|100.06|99.56|100.1|99.6|100.03|99.53|11
1734494820000|2024-12-18 04:07:00|100.05|99.55|100.19|99.69|100.19|99.69|100.05|99.55|8
1734494830000|2024-12-18 04:07:10|100.22|99.72|100.27|99.77|100.28|99.78|100.16|99.66|11
1734494840000|2024-12-18 04:07:20|100.29|99.79|100.2|99.7|100.31|99.81|100.19|99.69|12
1734494850000|2024-12-18 04:07:30|100.23|99.73|100.25|99.75|100.26|99.76|100.16|99.66|15
1734494860000|2024-12-18 04:07:40|100.27|99.77|100.21|99.71|100.31|99.81|100.21|99.71|10
1734494870000|2024-12-18 04:07:50|100.19|99.69|100.17|99.67|100.22|99.72|100.17|99.67|6
1734494880000|2024-12-18 04:08:00|100.16|99.66|100.18|99.68|100.22|99.72|100.16|99.66|22
1734494890000|2024-12-18 04:08:10|100.19|99.69|100.2|99.7|100.25|99.75|100.16|99.66|12
1734494900000|2024-12-18 04:08:20|100.21|99.71|100.2|99.7|100.22|99.72|100.17|99.67|17
1734494910000|2024-12-18 04:08:30|100.21|99.71|100.29|99.79|100.37|99.87|100.21|99.71|20
1734494920000|2024-12-18 04:08:40|100.3|99.8|100.2|99.7|100.3|99.8|100.19|99.69|12
1734494930000|2024-12-18 04:08:50|100.21|99.71|100.25|99.75|100.25|99.75|100.19|99.69|20
1734494940000|2024-12-18 04:09:00|100.24|99.74|100.16|99.66|100.24|99.74|100.16|99.66|15
1734494950000|2024-12-18 04:09:10|100.17|99.67|100.26|99.76|100.27|99.77|100.16|99.66|21
1734494970000|2024-12-18 04:09:30|100.28|99.78|100.28|99.78|100.28|99.78|100.28|99.78|1
1734494980000|2024-12-18 04:09:40|100.36|99.86|100.28|99.78|100.39|99.89|100.27|99.77|14
1734494990000|2024-12-18 04:09:50|100.27|99.77|100.3|99.8|100.31|99.81|100.26|99.76|10
1734495000000|2024-12-18 04:10:00|100.32|99.82|100.29|99.79|100.38|99.88|100.27|99.77|19
1734495010000|2024-12-18 04:10:10|100.3|99.8|100.31|99.81|100.36|99.86|100.29|99.79|17
1734495020000|2024-12-18 04:10:20|100.29|99.79|100.39|99.89|100.39|99.89|100.29|99.79|8
1734495030000|2024-12-18 04:10:30|100.4|99.9|100.42|99.92|100.47|99.97|100.4|99.9|11
1734495040000|2024-12-18 04:10:40|100.41|99.91|100.43|99.93|100.45|99.95|100.41|99.91|10
1734495050000|2024-12-18 04:10:50|100.45|99.95|100.38|99.88|100.47|99.97|100.38|99.88|18
1734495060000|2024-12-18 04:11:00|100.37|99.87|100.18|99.68|100.39|99.89|100.18|99.68|17
1734495070000|2024-12-18 04:11:10|100.2|99.7|100.23|99.73|100.32|99.82|100.2|99.7|14
1734495080000|2024-12-18 04:11:20|100.25|99.75|100.32|99.82|100.32|99.82|100.23|99.73|9
1734495090000|2024-12-18 04:11:30|100.33|99.83|100.36|99.86|100.42|99.92|100.33|99.83|16
1734495100000|2024-12-18 04:11:40|100.37|99.87|100.4|99.9|100.44|99.94|100.36|99.86|11
1734495110000|2024-12-18 04:11:50|100.43|99.93|100.35|99.85|100.43|99.93|100.35|99.85|11
1734495120000|2024-12-18 04:12:00|100.38|99.88|100.36|99.86|100.38|99.88|100.35|99.85|6
1734495130000|2024-12-18 04:12:10|100.33|99.83|100.34|99.84|100.35|99.85|100.32|99.82|11
1734495140000|2024-12-18 04:12:20|100.38|99.88|100.35|99.85|100.38|99.88|100.33|99.83|13
1734495150000|2024-12-18 04:12:30|100.34|99.84|100.4|99.9|100.4|99.9|100.33|99.83|4
1734495160000|2024-12-18 04:12:40|100.39|99.89|100.39|99.89|100.39|99.89|100.39|99.89|1
1734495170000|2024-12-18 04:12:50|100.38|99.88|100.37|99.87|100.38|99.88|100.3|99.8|11
1734495180000|2024-12-18 04:13:00|100.36|99.86|100.43|99.93|100.43|99.93|100.34|99.84|13
1734495190000|2024-12-18 04:13:10|100.46|99.96|100.49|99.99|100.51|100.01|100.45|99.95|18
1734495200000|2024-12-18 04:13:20|100.51|100.01|100.47|99.97|100.51|100.01|100.47|99.97|4
1734495210000|2024-12-18 04:13:30|100.46|99.96|100.35|99.85|100.47|99.97|100.34|99.84|11
1734495220000|2024-12-18 04:13:40|100.34|99.84|100.39|99.89|100.39|99.89|100.34|99.84|19
1734495230000|2024-12-18 04:13:50|100.38|99.88|100.4|99.9|100.4|99.9|100.33|99.83|19
1734495240000|2024-12-18 04:14:00|100.39|99.89|100.21|99.71|100.39|99.89|100.21|99.71|14
1734495250000|2024-12-18 04:14:10|100.26|99.76|100.25|99.75|100.29|99.79|100.25|99.75|6
1734495260000|2024-12-18 04:14:20|100.28|99.78|100.23|99.73|100.3|99.8|100.23|99.73|12
1734495270000|2024-12-18 04:14:30|100.21|99.71|100.15|99.65|100.21|99.71|100.15|99.65|7
1734495280000|2024-12-18 04:14:40|100.16|99.66|100.22|99.72|100.25|99.75|100.16|99.66|14
1734495290000|2024-12-18 04:14:50|100.23|99.73|100.14|99.64|100.23|99.73|100.14|99.64|8
1734495300000|2024-12-18 04:15:00|100.12|99.62|100.16|99.66|100.17|99.67|100.11|99.61|9
1734495310000|2024-12-18 04:15:10|100.17|99.67|100.16|99.66|100.23|99.73|100.16|99.66|9
1734495320000|2024-12-18 04:15:20|100.15|99.65|100.23|99.73|100.23|99.73|100.14|99.64|9
1734495330000|2024-12-18 04:15:30|100.24|99.74|100.26|99.76|100.26|99.76|100.24|99.74|3
1734495340000|2024-12-18 04:15:40|100.27|99.77|100.27|99.77|100.27|99.77|100.27|99.77|1
1734495350000|2024-12-18 04:15:50|100.3|99.8|100.4|99.9|100.4|99.9|100.3|99.8|5
1734495360000|2024-12-18 04:16:00|100.38|99.88|100.32|99.82|100.39|99.89|100.31|99.81|13
1734495370000|2024-12-18 04:16:10|100.33|99.83|100.42|99.92|100.42|99.92|100.33|99.83|9
1734495380000|2024-12-18 04:16:20|100.45|99.95|100.45|99.95|100.45|99.95|100.42|99.92|11
1734495390000|2024-12-18 04:16:30|100.44|99.94|100.49|99.99|100.49|99.99|100.44|99.94|4
1734495400000|2024-12-18 04:16:40|100.51|100.01|100.56|100.06|100.56|100.06|100.51|100.01|5
1734495410000|2024-12-18 04:16:50|100.66|100.16|100.59|100.09|100.67|100.17|100.59|100.09|8
1734495420000|2024-12-18 04:17:00|100.58|100.08|100.58|100.08|100.58|100.08|100.58|100.08|1
1734495430000|2024-12-18 04:17:10|100.59|100.09|100.5|100|100.59|100.09|100.48|99.98|7
1734495440000|2024-12-18 04:17:20|100.49|99.99|100.54|100.04|100.54|100.04|100.47|99.97|7
1734495450000|2024-12-18 04:17:30|100.55|100.05|100.51|100.01|100.55|100.05|100.51|100.01|7
1734495460000|2024-12-18 04:17:40|100.52|100.02|100.53|100.03|100.54|100.04|100.51|100.01|8
1734495470000|2024-12-18 04:17:50|100.54|100.04|100.53|100.03|100.54|100.04|100.48|99.98|7
1734495480000|2024-12-18 04:18:00|100.5|100|100.36|99.86|100.5|100|100.36|99.86|12
1734495490000|2024-12-18 04:18:10|100.33|99.83|100.32|99.82|100.35|99.85|100.32|99.82|14
1734495500000|2024-12-18 04:18:20|100.34|99.84|100.29|99.79|100.35|99.85|100.29|99.79|8
1734495510000|2024-12-18 04:18:30|100.32|99.82|100.19|99.69|100.35|99.85|100.16|99.66|12
1734495520000|2024-12-18 04:18:40|100.18|99.68|100.2|99.7|100.2|99.7|100.13|99.63|8
1734495530000|2024-12-18 04:18:50|100.17|99.67|99.89|99.39|100.17|99.67|99.87|99.37|15
1734495540000|2024-12-18 04:19:00|99.9|99.4|99.6|99.1|99.94|99.44|99.55|99.05|19
1734495550000|2024-12-18 04:19:10|99.61|99.11|99.73|99.23|99.74|99.24|99.61|99.11|11
1734495560000|2024-12-18 04:19:20|99.72|99.22|99.73|99.23|99.73|99.23|99.72|99.22|2
1734495570000|2024-12-18 04:19:30|99.74|99.24|99.74|99.24|99.74|99.24|99.73|99.23|3
1734495580000|2024-12-18 04:19:40|99.92|99.42|99.64|99.14|100.05|99.55|99.64|99.14|22
1734495590000|2024-12-18 04:19:50|99.62|99.12|99.56|99.06|99.63|99.13|99.51|99.01|15
1734495600000|2024-12-18 04:20:00|99.55|99.05|99.49|98.99|99.56|99.06|99.48|98.98|14
1734495610000|2024-12-18 04:20:10|99.48|98.98|99.45|98.95|99.5|99|99.45|98.95|12
1734495620000|2024-12-18 04:20:20|99.47|98.97|99.53|99.03|99.56|99.06|99.47|98.97|10
1734495630000|2024-12-18 04:20:30|99.52|99.02|99.56|99.06|99.58|99.08|99.52|99.02|10
1734495640000|2024-12-18 04:20:40|99.54|99.04|99.46|98.96|99.54|99.04|99.46|98.96|7
1734495650000|2024-12-18 04:20:50|99.45|98.95|99.51|99.01|99.51|99.01|99.44|98.94|5
1734495660000|2024-12-18 04:21:00|99.52|99.02|99.6|99.1|99.61|99.11|99.52|99.02|9
1734495670000|2024-12-18 04:21:10|99.61|99.11|99.74|99.24|99.74|99.24|99.61|99.11|9
1734495680000|2024-12-18 04:21:20|99.78|99.28|99.73|99.23|99.8|99.3|99.73|99.23|8
1734495690000|2024-12-18 04:21:30|99.74|99.24|99.73|99.23|99.79|99.29|99.73|99.23|10
1734495700000|2024-12-18 04:21:40|99.74|99.24|99.53|99.03|99.74|99.24|99.53|99.03|18
1734495710000|2024-12-18 04:21:50|99.52|99.02|99.49|98.99|99.53|99.03|99.49|98.99|10
1734495720000|2024-12-18 04:22:00|99.51|99.01|99.33|98.83|99.51|99.01|99.25|98.75|20
1734495730000|2024-12-18 04:22:10|99.34|98.84|99.36|98.86|99.41|98.91|99.34|98.84|18
1734495740000|2024-12-18 04:22:20|99.37|98.87|99.34|98.84|99.39|98.89|99.33|98.83|13
1734495750000|2024-12-18 04:22:30|99.35|98.85|99.2|98.7|99.35|98.85|99.19|98.69|13
1734495760000|2024-12-18 04:22:40|99.19|98.69|99.15|98.65|99.19|98.69|99.15|98.65|4
1734495770000|2024-12-18 04:22:50|99.14|98.64|99.12|98.62|99.14|98.64|99.07|98.57|17
1734495780000|2024-12-18 04:23:00|99.11|98.61|99.29|98.79|99.29|98.79|99.11|98.61|16
1734495790000|2024-12-18 04:23:10|99.28|98.78|99.29|98.79|99.31|98.81|99.27|98.77|11
1734495800000|2024-12-18 04:23:20|99.28|98.78|99.26|98.76|99.38|98.88|99.26|98.76|11
1734495810000|2024-12-18 04:23:30|99.24|98.74|99.17|98.67|99.24|98.74|99.17|98.67|11
1734495820000|2024-12-18 04:23:40|99.16|98.66|99.03|98.53|99.16|98.66|99.03|98.53|8
1734495830000|2024-12-18 04:23:50|99.02|98.52|98.98|98.48|99.02|98.52|98.95|98.45|18
1734495840000|2024-12-18 04:24:00|99|98.5|99.02|98.52|99.03|98.53|99|98.5|5
1734495850000|2024-12-18 04:24:10|99.03|98.53|99.01|98.51|99.05|98.55|99.01|98.51|8
1734495860000|2024-12-18 04:24:20|98.99|98.49|98.91|98.41|98.99|98.49|98.85|98.35|13
1734495870000|2024-12-18 04:24:30|98.9|98.4|98.96|98.46|98.97|98.47|98.89|98.39|13
1734495880000|2024-12-18 04:24:40|98.97|98.47|98.97|98.47|98.98|98.48|98.97|98.47|11
1734495890000|2024-12-18 04:24:50|99|98.5|98.99|98.49|99|98.5|98.99|98.49|2
1734495900000|2024-12-18 04:25:00|98.98|98.48|99.03|98.53|99.03|98.53|98.96|98.46|11
1734495910000|2024-12-18 04:25:10|99.01|98.51|98.98|98.48|99.01|98.51|98.98|98.48|4
1734495920000|2024-12-18 04:25:20|98.96|98.46|98.94|98.44|98.96|98.46|98.94|98.44|5
1734495930000|2024-12-18 04:25:30|98.93|98.43|98.89|98.39|98.94|98.44|98.86|98.36|10
1734495940000|2024-12-18 04:25:40|98.92|98.42|98.89|98.39|98.93|98.43|98.89|98.39|11
1734495950000|2024-12-18 04:25:50|98.87|98.37|98.83|98.33|98.87|98.37|98.83|98.33|8
1734495960000|2024-12-18 04:26:00|98.82|98.32|98.8|98.3|98.82|98.32|98.77|98.27|7
1734495970000|2024-12-18 04:26:10|98.79|98.29|98.6|98.1|98.79|98.29|98.6|98.1|11
1734495980000|2024-12-18 04:26:20|98.57|98.07|98.69|98.19|98.69|98.19|98.51|98.01|23
1734495990000|2024-12-18 04:26:30|98.68|98.18|98.62|98.12|98.69|98.19|98.59|98.09|15
1734496000000|2024-12-18 04:26:40|98.64|98.14|98.62|98.12|98.69|98.19|98.61|98.11|11
1734496010000|2024-12-18 04:26:50|98.63|98.13|98.63|98.13|98.66|98.16|98.62|98.12|11
1734496020000|2024-12-18 04:27:00|98.64|98.14|98.58|98.08|98.65|98.15|98.49|97.99|18
1734496030000|2024-12-18 04:27:10|98.59|98.09|98.61|98.11|98.64|98.14|98.59|98.09|15
1734496040000|2024-12-18 04:27:20|98.59|98.09|98.57|98.07|98.59|98.09|98.5|98|16
1734496050000|2024-12-18 04:27:30|98.62|98.12|98.66|98.16|98.7|98.2|98.61|98.11|16
1734496060000|2024-12-18 04:27:40|98.67|98.17|98.58|98.08|98.67|98.17|98.56|98.06|14
1734496070000|2024-12-18 04:27:50|98.56|98.06|98.48|97.98|98.56|98.06|98.44|97.94|14
1734496080000|2024-12-18 04:28:00|98.49|97.99|98.61|98.11|98.61|98.11|98.4|97.9|18
1734496090000|2024-12-18 04:28:10|98.62|98.12|98.55|98.05|98.63|98.13|98.55|98.05|19
1734496100000|2024-12-18 04:28:20|98.56|98.06|98.58|98.08|98.58|98.08|98.56|98.06|7
1734496110000|2024-12-18 04:28:30|98.6|98.1|98.87|98.37|98.88|98.38|98.6|98.1|18
1734496120000|2024-12-18 04:28:40|98.88|98.38|98.93|98.43|98.94|98.44|98.88|98.38|7
1734496130000|2024-12-18 04:28:50|98.91|98.41|98.77|98.27|98.91|98.41|98.76|98.26|12
1734496140000|2024-12-18 04:29:00|98.78|98.28|98.96|98.46|98.96|98.46|98.78|98.28|15
1734496150000|2024-12-18 04:29:10|98.97|98.47|99.07|98.57|99.07|98.57|98.97|98.47|12
1734496160000|2024-12-18 04:29:20|99.08|98.58|99.1|98.6|99.1|98.6|99.08|98.58|3
1734496170000|2024-12-18 04:29:30|99.11|98.61|99.09|98.59|99.11|98.61|99.07|98.57|9
1734496180000|2024-12-18 04:29:40|99.1|98.6|99.17|98.67|99.17|98.67|99.1|98.6|2
1734496190000|2024-12-18 04:29:50|99.18|98.68|99.15|98.65|99.2|98.7|99.15|98.65|9
1734496200000|2024-12-18 04:30:00|99.17|98.67|99.21|98.71|99.24|98.74|99.13|98.63|11
1734496210000|2024-12-18 04:30:10|99.2|98.7|99.19|98.69|99.25|98.75|99.12|98.62|13
1734496220000|2024-12-18 04:30:20|99.17|98.67|99.17|98.67|99.24|98.74|99.16|98.66|13
1734496230000|2024-12-18 04:30:30|99.16|98.66|99.13|98.63|99.16|98.66|99.07|98.57|11
1734496240000|2024-12-18 04:30:40|99.15|98.65|99.12|98.62|99.15|98.65|99.12|98.62|4
1734496250000|2024-12-18 04:30:50|99.11|98.61|99.04|98.54|99.11|98.61|99.04|98.54|7
1734496260000|2024-12-18 04:31:00|99.05|98.55|99.08|98.58|99.18|98.68|99.05|98.55|8
1734496270000|2024-12-18 04:31:10|99.07|98.57|99.03|98.53|99.07|98.57|98.98|98.48|11
1734496280000|2024-12-18 04:31:20|99.04|98.54|99.06|98.56|99.06|98.56|98.98|98.48|10
1734496290000|2024-12-18 04:31:30|99.09|98.59|99.15|98.65|99.15|98.65|99.05|98.55|9
1734496300000|2024-12-18 04:31:40|99.14|98.64|99.08|98.58|99.14|98.64|99|98.5|11
1734496310000|2024-12-18 04:31:50|99.05|98.55|98.9|98.4|99.05|98.55|98.88|98.38|10
1734496320000|2024-12-18 04:32:00|98.87|98.37|98.89|98.39|98.89|98.39|98.87|98.37|2
1734496340000|2024-12-18 04:32:20|99.18|98.68|98.92|98.42|99.18|98.68|98.92|98.42|12
1734496350000|2024-12-18 04:32:30|98.89|98.39|99.03|98.53|99.04|98.54|98.89|98.39|10
1734496360000|2024-12-18 04:32:40|99.07|98.57|98.93|98.43|99.07|98.57|98.91|98.41|13
1734496370000|2024-12-18 04:32:50|98.98|98.48|98.94|98.44|98.98|98.48|98.91|98.41|12
1734496380000|2024-12-18 04:33:00|98.95|98.45|98.9|98.4|98.95|98.45|98.86|98.36|15
1734496390000|2024-12-18 04:33:10|98.94|98.44|98.83|98.33|98.94|98.44|98.83|98.33|19
1734496400000|2024-12-18 04:33:20|98.84|98.34|98.94|98.44|98.94|98.44|98.81|98.31|8
1734496410000|2024-12-18 04:33:30|98.95|98.45|98.97|98.47|99.05|98.55|98.95|98.45|16
1734496420000|2024-12-18 04:33:40|98.98|98.48|98.92|98.42|98.98|98.48|98.92|98.42|13
1734496430000|2024-12-18 04:33:50|98.91|98.41|98.86|98.36|98.91|98.41|98.84|98.34|14
1734496440000|2024-12-18 04:34:00|98.87|98.37|98.92|98.42|98.96|98.46|98.83|98.33|15
1734496450000|2024-12-18 04:34:10|98.9|98.4|99|98.5|99|98.5|98.9|98.4|6
1734496460000|2024-12-18 04:34:20|99.03|98.53|99.11|98.61|99.12|98.62|99.03|98.53|7
1734496470000|2024-12-18 04:34:30|99.1|98.6|99.22|98.72|99.25|98.75|99.1|98.6|9
1734496480000|2024-12-18 04:34:40|99.21|98.71|99.05|98.55|99.21|98.71|99.05|98.55|15
1734496490000|2024-12-18 04:34:50|99|98.5|98.98|98.48|99|98.5|98.9|98.4|9
1734496500000|2024-12-18 04:35:00|98.96|98.46|98.91|98.41|98.98|98.48|98.89|98.39|12
1734496510000|2024-12-18 04:35:10|98.92|98.42|98.88|98.38|98.92|98.42|98.88|98.38|3
1734496520000|2024-12-18 04:35:20|98.86|98.36|98.86|98.36|98.86|98.36|98.86|98.36|1
1734496530000|2024-12-18 04:35:30|98.91|98.41|98.83|98.33|98.91|98.41|98.83|98.33|14
1734496540000|2024-12-18 04:35:40|98.84|98.34|98.79|98.29|98.89|98.39|98.79|98.29|12
1734496550000|2024-12-18 04:35:50|98.78|98.28|98.73|98.23|98.78|98.28|98.72|98.22|13
1734496560000|2024-12-18 04:36:00|98.75|98.25|98.7|98.2|98.78|98.28|98.69|98.19|11
1734496570000|2024-12-18 04:36:10|98.73|98.23|98.81|98.31|98.86|98.36|98.73|98.23|10
1734496580000|2024-12-18 04:36:20|98.82|98.32|98.85|98.35|98.85|98.35|98.78|98.28|12
1734496590000|2024-12-18 04:36:30|98.88|98.38|98.9|98.4|98.95|98.45|98.88|98.38|7
1734496600000|2024-12-18 04:36:40|98.92|98.42|98.94|98.44|98.95|98.45|98.87|98.37|10
1734496610000|2024-12-18 04:36:50|98.93|98.43|98.77|98.27|98.93|98.43|98.77|98.27|14
1734496620000|2024-12-18 04:37:00|98.76|98.26|98.74|98.24|98.76|98.26|98.71|98.21|13
1734496630000|2024-12-18 04:37:10|98.75|98.25|98.8|98.3|98.81|98.31|98.75|98.25|6
1734496640000|2024-12-18 04:37:20|98.79|98.29|98.68|98.18|98.79|98.29|98.66|98.16|14
1734496650000|2024-12-18 04:37:30|98.69|98.19|98.59|98.09|98.72|98.22|98.59|98.09|7
1734496660000|2024-12-18 04:37:40|98.57|98.07|98.58|98.08|98.61|98.11|98.52|98.02|12
1734496670000|2024-12-18 04:37:50|98.54|98.04|98.58|98.08|98.58|98.08|98.54|98.04|11
1734496680000|2024-12-18 04:38:00|98.57|98.07|98.54|98.04|98.58|98.08|98.52|98.02|9
1734496690000|2024-12-18 04:38:10|98.6|98.1|98.58|98.08|98.61|98.11|98.56|98.06|7
1734496700000|2024-12-18 04:38:20|98.61|98.11|98.6|98.1|98.65|98.15|98.6|98.1|7
1734496720000|2024-12-18 04:38:40|98.69|98.19|98.76|98.26|98.77|98.27|98.69|98.19|3
1734496730000|2024-12-18 04:38:50|98.75|98.25|98.65|98.15|98.75|98.25|98.61|98.11|16
1734496740000|2024-12-18 04:39:00|98.66|98.16|98.65|98.15|98.67|98.17|98.64|98.14|8
1734496750000|2024-12-18 04:39:10|98.64|98.14|98.47|97.97|98.64|98.14|98.46|97.96|15
1734496760000|2024-12-18 04:39:20|98.46|97.96|98.23|97.73|98.51|98.01|98.21|97.71|19
1734496770000|2024-12-18 04:39:30|98.24|97.74|98.23|97.73|98.26|97.76|98.2|97.7|13
1734496780000|2024-12-18 04:39:40|98.19|97.69|98.02|97.52|98.23|97.73|98|97.5|20
1734496790000|2024-12-18 04:39:50|98.03|97.53|98.01|97.51|98.04|97.54|98|97.5|17
1734496800000|2024-12-18 04:40:00|98.03|97.53|98.17|97.67|98.2|97.7|98.03|97.53|11
1734496810000|2024-12-18 04:40:10|98.14|97.64|98.17|97.67|98.17|97.67|98.13|97.63|7
1734496820000|2024-12-18 04:40:20|98.16|97.66|98.2|97.7|98.24|97.74|98.16|97.66|5
1734496830000|2024-12-18 04:40:30|98.19|97.69|98.12|97.62|98.21|97.71|98.12|97.62|10
1734496840000|2024-12-18 04:40:40|98.13|97.63|98.13|97.63|98.16|97.66|98.13|97.63|10
1734496850000|2024-12-18 04:40:50|98.14|97.64|98.13|97.63|98.14|97.64|98.12|97.62|7
1734496860000|2024-12-18 04:41:00|98.12|97.62|98.14|97.64|98.14|97.64|98.08|97.58|14
1734496870000|2024-12-18 04:41:10|98.16|97.66|98.05|97.55|98.17|97.67|98.04|97.54|10
1734496880000|2024-12-18 04:41:20|98.06|97.56|98.14|97.64|98.14|97.64|98.06|97.56|4
1734496890000|2024-12-18 04:41:30|98.15|97.65|98.15|97.65|98.15|97.65|98.09|97.59|13
1734496900000|2024-12-18 04:41:40|98.16|97.66|98.16|97.66|98.16|97.66|98.16|97.66|1
1734496910000|2024-12-18 04:41:50|98.24|97.74|98.24|97.74|98.24|97.74|98.24|97.74|1
1734496920000|2024-12-18 04:42:00|98.25|97.75|98.37|97.87|98.38|97.88|98.25|97.75|14
1734496930000|2024-12-18 04:42:10|98.38|97.88|98.39|97.89|98.41|97.91|98.37|97.87|10
1734496940000|2024-12-18 04:42:20|98.42|97.92|98.52|98.02|98.53|98.03|98.42|97.92|9
1734496950000|2024-12-18 04:42:30|98.53|98.03|98.75|98.25|98.76|98.26|98.53|98.03|9
1734496960000|2024-12-18 04:42:40|98.76|98.26|98.76|98.26|98.77|98.27|98.74|98.24|9
1734496970000|2024-12-18 04:42:50|98.78|98.28|98.84|98.34|98.85|98.35|98.78|98.28|9
1734496980000|2024-12-18 04:43:00|98.85|98.35|98.7|98.2|98.86|98.36|98.68|98.18|16
1734496990000|2024-12-18 04:43:10|98.69|98.19|98.79|98.29|98.79|98.29|98.68|98.18|8
1734497000000|2024-12-18 04:43:20|98.76|98.26|98.91|98.41|98.91|98.41|98.76|98.26|6
1734497010000|2024-12-18 04:43:30|98.92|98.42|98.94|98.44|98.94|98.44|98.92|98.42|3
1734497020000|2024-12-18 04:43:40|98.92|98.42|98.92|98.42|98.92|98.42|98.89|98.39|5
1734497030000|2024-12-18 04:43:50|98.96|98.46|99.01|98.51|99.04|98.54|98.96|98.46|10
1734497040000|2024-12-18 04:44:00|99.02|98.52|98.99|98.49|99.06|98.56|98.98|98.48|13
1734497050000|2024-12-18 04:44:10|99.03|98.53|99.14|98.64|99.14|98.64|99.03|98.53|15
1734497060000|2024-12-18 04:44:20|99.15|98.65|99.04|98.54|99.15|98.65|99.04|98.54|6
1734497070000|2024-12-18 04:44:30|98.99|98.49|98.98|98.48|98.99|98.49|98.92|98.42|11
1734497080000|2024-12-18 04:44:40|98.99|98.49|99.04|98.54|99.04|98.54|98.99|98.49|4
1734497090000|2024-12-18 04:44:50|99.03|98.53|99.04|98.54|99.04|98.54|99.03|98.53|2
1734497100000|2024-12-18 04:45:00|98.96|98.46|98.96|98.46|98.96|98.46|98.96|98.46|1
1734497110000|2024-12-18 04:45:10|98.97|98.47|98.92|98.42|98.97|98.47|98.83|98.33|12
1734497120000|2024-12-18 04:45:20|98.91|98.41|98.87|98.37|98.91|98.41|98.84|98.34|18
1734497130000|2024-12-18 04:45:30|98.86|98.36|98.83|98.33|98.87|98.37|98.83|98.33|6
1734497140000|2024-12-18 04:45:40|98.84|98.34|98.91|98.41|98.93|98.43|98.84|98.34|8
1734497150000|2024-12-18 04:45:50|98.9|98.4|98.92|98.42|98.93|98.43|98.9|98.4|12
1734497160000|2024-12-18 04:46:00|98.91|98.41|98.88|98.38|98.91|98.41|98.87|98.37|5
1734497170000|2024-12-18 04:46:10|98.89|98.39|98.87|98.37|98.96|98.46|98.85|98.35|11
1734497180000|2024-12-18 04:46:20|98.89|98.39|98.76|98.26|98.89|98.39|98.76|98.26|18
1734497190000|2024-12-18 04:46:30|98.75|98.25|98.66|98.16|98.75|98.25|98.66|98.16|10
1734497200000|2024-12-18 04:46:40|98.65|98.15|98.48|97.98|98.65|98.15|98.46|97.96|16
1734497210000|2024-12-18 04:46:50|98.47|97.97|98.37|97.87|98.47|97.97|98.35|97.85|15
1734497220000|2024-12-18 04:47:00|98.34|97.84|98.39|97.89|98.44|97.94|98.34|97.84|18
1734497230000|2024-12-18 04:47:10|98.4|97.9|98.44|97.94|98.44|97.94|98.37|97.87|19
1734497240000|2024-12-18 04:47:20|98.45|97.95|98.47|97.97|98.56|98.06|98.45|97.95|15
1734497250000|2024-12-18 04:47:30|98.48|97.98|98.47|97.97|98.52|98.02|98.47|97.97|8
1734497260000|2024-12-18 04:47:40|98.48|97.98|98.42|97.92|98.5|98|98.42|97.92|10
1734497270000|2024-12-18 04:47:50|98.44|97.94|98.4|97.9|98.47|97.97|98.4|97.9|7
1734497280000|2024-12-18 04:48:00|98.42|97.92|98.23|97.73|98.43|97.93|98.23|97.73|14
1734497290000|2024-12-18 04:48:10|98.24|97.74|98.25|97.75|98.25|97.75|98.24|97.74|2
1734497300000|2024-12-18 04:48:20|98.24|97.74|98.24|97.74|98.24|97.74|98.24|97.74|1
1734497310000|2024-12-18 04:48:30|98.25|97.75|98.31|97.81|98.31|97.81|98.25|97.75|11
1734497320000|2024-12-18 04:48:40|98.3|97.8|98.26|97.76|98.35|97.85|98.26|97.76|17
1734497330000|2024-12-18 04:48:50|98.29|97.79|98.24|97.74|98.3|97.8|98.24|97.74|7
1734497340000|2024-12-18 04:49:00|98.27|97.77|98.36|97.86|98.39|97.89|98.27|97.77|12
1734497350000|2024-12-18 04:49:10|98.38|97.88|98.34|97.84|98.44|97.94|98.33|97.83|13
1734497360000|2024-12-18 04:49:20|98.35|97.85|98.45|97.95|98.45|97.95|98.35|97.85|6
1734497370000|2024-12-18 04:49:30|98.46|97.96|98.4|97.9|98.46|97.96|98.4|97.9|12
1734497380000|2024-12-18 04:49:40|98.41|97.91|98.33|97.83|98.41|97.91|98.32|97.82|9
1734497390000|2024-12-18 04:49:50|98.32|97.82|98.35|97.85|98.36|97.86|98.32|97.82|5
1734497400000|2024-12-18 04:50:00|98.3|97.8|98.36|97.86|98.36|97.86|98.29|97.79|7
1734497410000|2024-12-18 04:50:10|98.35|97.85|98.42|97.92|98.42|97.92|98.35|97.85|10
1734497420000|2024-12-18 04:50:20|98.41|97.91|98.43|97.93|98.43|97.93|98.41|97.91|7
1734497430000|2024-12-18 04:50:30|98.44|97.94|98.34|97.84|98.46|97.96|98.34|97.84|10
1734497440000|2024-12-18 04:50:40|98.33|97.83|98.33|97.83|98.34|97.84|98.31|97.81|5
1734497450000|2024-12-18 04:50:50|98.31|97.81|98.28|97.78|98.31|97.81|98.28|97.78|2
1734497460000|2024-12-18 04:51:00|98.26|97.76|98.35|97.85|98.35|97.85|98.26|97.76|10
1734497470000|2024-12-18 04:51:10|98.34|97.84|98.32|97.82|98.35|97.85|98.31|97.81|6
1734497480000|2024-12-18 04:51:20|98.31|97.81|98.29|97.79|98.31|97.81|98.29|97.79|2
1734497490000|2024-12-18 04:51:30|98.28|97.78|98.28|97.78|98.28|97.78|98.28|97.78|1
1734497500000|2024-12-18 04:51:40|98.27|97.77|98.28|97.78|98.28|97.78|98.22|97.72|11
1734497510000|2024-12-18 04:51:50|98.27|97.77|98.26|97.76|98.27|97.77|98.21|97.71|6
1734497520000|2024-12-18 04:52:00|98.31|97.81|98.26|97.76|98.37|97.87|98.25|97.75|9
1734497530000|2024-12-18 04:52:10|98.27|97.77|98.29|97.79|98.32|97.82|98.26|97.76|12
1734497540000|2024-12-18 04:52:20|98.32|97.82|98.33|97.83|98.35|97.85|98.29|97.79|15
1734497550000|2024-12-18 04:52:30|98.34|97.84|98.3|97.8|98.34|97.84|98.29|97.79|14
1734497560000|2024-12-18 04:52:40|98.23|97.73|98.14|97.64|98.23|97.73|98.07|97.57|25
1734497570000|2024-12-18 04:52:50|98.12|97.62|98.19|97.69|98.19|97.69|98.11|97.61|19
1734497580000|2024-12-18 04:53:00|98.23|97.73|98.28|97.78|98.28|97.78|98.19|97.69|18
1734497590000|2024-12-18 04:53:10|98.29|97.79|98.37|97.87|98.38|97.88|98.29|97.79|9
1734497600000|2024-12-18 04:53:20|98.38|97.88|98.44|97.94|98.44|97.94|98.38|97.88|11
1734497610000|2024-12-18 04:53:30|98.41|97.91|98.48|97.98|98.49|97.99|98.38|97.88|15
1734497620000|2024-12-18 04:53:40|98.47|97.97|98.48|97.98|98.53|98.03|98.46|97.96|13
1734497630000|2024-12-18 04:53:50|98.49|97.99|98.54|98.04|98.56|98.06|98.49|97.99|18
1734497640000|2024-12-18 04:54:00|98.53|98.03|98.48|97.98|98.53|98.03|98.47|97.97|15
1734497650000|2024-12-18 04:54:10|98.49|97.99|98.52|98.02|98.53|98.03|98.49|97.99|17
1734497660000|2024-12-18 04:54:20|98.53|98.03|98.67|98.17|98.67|98.17|98.53|98.03|15
1734497670000|2024-12-18 04:54:30|98.66|98.16|98.72|98.22|98.73|98.23|98.66|98.16|17
1734497690000|2024-12-18 04:54:50|98.74|98.24|98.73|98.23|98.74|98.24|98.73|98.23|2
1734497700000|2024-12-18 04:55:00|98.71|98.21|98.64|98.14|98.72|98.22|98.63|98.13|16
1734497710000|2024-12-18 04:55:10|98.65|98.15|98.66|98.16|98.72|98.22|98.62|98.12|18
1734497720000|2024-12-18 04:55:20|98.67|98.17|98.74|98.24|98.74|98.24|98.67|98.17|20
1734497730000|2024-12-18 04:55:30|98.73|98.23|98.76|98.26|98.76|98.26|98.72|98.22|8
1734497740000|2024-12-18 04:55:40|98.74|98.24|98.8|98.3|98.8|98.3|98.73|98.23|9
1734497750000|2024-12-18 04:55:50|98.81|98.31|98.87|98.37|98.87|98.37|98.81|98.31|11
1734497760000|2024-12-18 04:56:00|98.88|98.38|98.93|98.43|98.94|98.44|98.84|98.34|21
1734497770000|2024-12-18 04:56:10|98.94|98.44|99.05|98.55|99.06|98.56|98.94|98.44|11
1734497780000|2024-12-18 04:56:20|99.04|98.54|99.06|98.56|99.06|98.56|98.98|98.48|12
1734497790000|2024-12-18 04:56:30|99.09|98.59|99.03|98.53|99.1|98.6|99.02|98.52|13
1734497800000|2024-12-18 04:56:40|99.05|98.55|99.02|98.52|99.07|98.57|99.01|98.51|16
1734497810000|2024-12-18 04:56:50|99.01|98.51|99.07|98.57|99.07|98.57|98.98|98.48|13
1734497820000|2024-12-18 04:57:00|99.06|98.56|98.96|98.46|99.06|98.56|98.96|98.46|15
1734497830000|2024-12-18 04:57:10|98.95|98.45|98.96|98.46|99|98.5|98.95|98.45|12
1734497840000|2024-12-18 04:57:20|98.97|98.47|98.94|98.44|98.97|98.47|98.89|98.39|11
1734497850000|2024-12-18 04:57:30|98.96|98.46|98.96|98.46|98.96|98.46|98.95|98.45|9
1734497860000|2024-12-18 04:57:40|98.98|98.48|99.03|98.53|99.03|98.53|98.98|98.48|12
1734497870000|2024-12-18 04:57:50|99.07|98.57|99.04|98.54|99.07|98.57|99.04|98.54|4
1734497880000|2024-12-18 04:58:00|98.99|98.49|98.99|98.49|98.99|98.49|98.99|98.49|1
1734497890000|2024-12-18 04:58:10|98.98|98.48|99.05|98.55|99.05|98.55|98.97|98.47|9
1734497900000|2024-12-18 04:58:20|99.04|98.54|99.06|98.56|99.07|98.57|99.04|98.54|11
1734497910000|2024-12-18 04:58:30|99.07|98.57|99.08|98.58|99.11|98.61|99.07|98.57|8
1734497920000|2024-12-18 04:58:40|99.09|98.59|99.06|98.56|99.09|98.59|99.04|98.54|9
1734497930000|2024-12-18 04:58:50|99.07|98.57|99.07|98.57|99.07|98.57|99.06|98.56|3
1734497940000|2024-12-18 04:59:00|99.06|98.56|99.06|98.56|99.06|98.56|99.04|98.54|9
1734497950000|2024-12-18 04:59:10|99.05|98.55|99.07|98.57|99.07|98.57|99.05|98.55|3
1734497960000|2024-12-18 04:59:20|99.04|98.54|99.05|98.55|99.05|98.55|99.04|98.54|8
1734497970000|2024-12-18 04:59:30|99.06|98.56|99.04|98.54|99.07|98.57|99.04|98.54|6
1734497980000|2024-12-18 04:59:40|99.02|98.52|99.03|98.53|99.04|98.54|99.01|98.51|6
1734497990000|2024-12-18 04:59:50|99.05|98.55|99.01|98.51|99.06|98.56|99.01|98.51|14
1734498000000|2024-12-18 05:00:00|99.02|98.52|98.96|98.46|99.02|98.52|98.92|98.42|19
1734498010000|2024-12-18 05:00:10|98.95|98.45|99.07|98.57|99.07|98.57|98.95|98.45|13
1734498020000|2024-12-18 05:00:20|99.03|98.53|99.1|98.6|99.1|98.6|99.03|98.53|6
1734498030000|2024-12-18 05:00:30|99.14|98.64|98.98|98.48|99.14|98.64|98.96|98.46|18
1734498040000|2024-12-18 05:00:40|99|98.5|99.02|98.52|99.03|98.53|98.98|98.48|14
1734498050000|2024-12-18 05:00:50|99.03|98.53|99.07|98.57|99.08|98.58|99.03|98.53|8
1734498060000|2024-12-18 05:01:00|99.08|98.58|98.99|98.49|99.08|98.58|98.99|98.49|8
1734498470000|2024-12-18 05:07:50|98.98|98.48|98.92|98.42|98.99|98.49|98.92|98.42|13
1734498480000|2024-12-18 05:08:00|98.93|98.43|98.78|98.28|98.93|98.43|98.78|98.28|16
1734498490000|2024-12-18 05:08:10|98.76|98.26|98.75|98.25|98.77|98.27|98.71|98.21|20
1734498500000|2024-12-18 05:08:20|98.74|98.24|98.69|98.19|98.78|98.28|98.68|98.18|21
1734498510000|2024-12-18 05:08:30|98.7|98.2|98.6|98.1|98.7|98.2|98.6|98.1|14
1734498520000|2024-12-18 05:08:40|98.61|98.11|98.59|98.09|98.62|98.12|98.55|98.05|12
1734498530000|2024-12-18 05:08:50|98.58|98.08|98.55|98.05|98.62|98.12|98.55|98.05|15
1734498540000|2024-12-18 05:09:00|98.56|98.06|98.58|98.08|98.63|98.13|98.55|98.05|18
1734498550000|2024-12-18 05:09:10|98.56|98.06|98.61|98.11|98.63|98.13|98.56|98.06|22
1734498560000|2024-12-18 05:09:20|98.6|98.1|98.64|98.14|98.64|98.14|98.6|98.1|18
1734498570000|2024-12-18 05:09:30|98.63|98.13|98.67|98.17|98.71|98.21|98.63|98.13|22
1734498580000|2024-12-18 05:09:40|98.68|98.18|98.62|98.12|98.68|98.18|98.6|98.1|20
1734498590000|2024-12-18 05:09:50|98.63|98.13|98.57|98.07|98.63|98.13|98.56|98.06|16
1734498600000|2024-12-18 05:10:00|98.56|98.06|98.59|98.09|98.59|98.09|98.53|98.03|18
1734498610000|2024-12-18 05:10:10|98.58|98.08|98.59|98.09|98.63|98.13|98.57|98.07|16
1734498620000|2024-12-18 05:10:20|98.58|98.08|98.58|98.08|98.58|98.08|98.54|98.04|14
1734498630000|2024-12-18 05:10:30|98.57|98.07|98.68|98.18|98.69|98.19|98.57|98.07|24
1734498640000|2024-12-18 05:10:40|98.66|98.16|98.7|98.2|98.72|98.22|98.65|98.15|15
1734498650000|2024-12-18 05:10:50|98.67|98.17|98.67|98.17|98.67|98.17|98.65|98.15|4
1734498660000|2024-12-18 05:11:00|98.63|98.13|98.63|98.13|98.63|98.13|98.62|98.12|3
1734498670000|2024-12-18 05:11:10|98.62|98.12|98.69|98.19|98.69|98.19|98.6|98.1|29
1734498680000|2024-12-18 05:11:20|98.7|98.2|98.69|98.19|98.71|98.21|98.65|98.15|19
1734498690000|2024-12-18 05:11:30|98.66|98.16|98.67|98.17|98.67|98.17|98.61|98.11|14
1734498700000|2024-12-18 05:11:40|98.68|98.18|98.73|98.23|98.74|98.24|98.68|98.18|13
1734498710000|2024-12-18 05:11:50|98.74|98.24|98.82|98.32|98.82|98.32|98.73|98.23|14
1734498720000|2024-12-18 05:12:00|98.84|98.34|98.79|98.29|98.87|98.37|98.78|98.28|15
1734498730000|2024-12-18 05:12:10|98.77|98.27|98.8|98.3|98.81|98.31|98.75|98.25|9
1734498740000|2024-12-18 05:12:20|98.84|98.34|98.85|98.35|98.9|98.4|98.84|98.34|13
1734498750000|2024-12-18 05:12:30|98.87|98.37|98.94|98.44|98.96|98.46|98.84|98.34|14
1734498760000|2024-12-18 05:12:40|98.92|98.42|99.06|98.56|99.07|98.57|98.92|98.42|20
1734498770000|2024-12-18 05:12:50|99.07|98.57|99|98.5|99.07|98.57|98.98|98.48|19
1734498780000|2024-12-18 05:13:00|99.01|98.51|99.04|98.54|99.06|98.56|98.97|98.47|24
1734498790000|2024-12-18 05:13:10|99.05|98.55|99.1|98.6|99.1|98.6|99.02|98.52|18
1734498800000|2024-12-18 05:13:20|99.09|98.59|99.14|98.64|99.14|98.64|99.09|98.59|12
1734498810000|2024-12-18 05:13:30|99.15|98.65|99.16|98.66|99.17|98.67|99.14|98.64|8
1734498820000|2024-12-18 05:13:40|99.17|98.67|99.16|98.66|99.17|98.67|99.14|98.64|9
1734498830000|2024-12-18 05:13:50|99.17|98.67|99.18|98.68|99.18|98.68|99.17|98.67|2
1734498840000|2024-12-18 05:14:00|99.17|98.67|99.17|98.67|99.18|98.68|99.17|98.67|3
1734498850000|2024-12-18 05:14:10|99.22|98.72|99.22|98.72|99.22|98.72|99.22|98.72|1
1734498860000|2024-12-18 05:14:20|99.23|98.73|99.24|98.74|99.24|98.74|99.19|98.69|11
1734498870000|2024-12-18 05:14:30|99.23|98.73|99.22|98.72|99.24|98.74|99.21|98.71|8
1734498880000|2024-12-18 05:14:40|99.21|98.71|99.19|98.69|99.21|98.71|99.19|98.69|7
1734498890000|2024-12-18 05:14:50|99.2|98.7|99.22|98.72|99.23|98.73|99.2|98.7|8
1734498900000|2024-12-18 05:15:00|99.23|98.73|99.18|98.68|99.23|98.73|99.16|98.66|16
1734498910000|2024-12-18 05:15:10|99.17|98.67|99.16|98.66|99.17|98.67|99.1|98.6|12
1734498920000|2024-12-18 05:15:20|99.15|98.65|99.13|98.63|99.16|98.66|99.11|98.61|15
1734498930000|2024-12-18 05:15:30|99.12|98.62|99.19|98.69|99.19|98.69|99.11|98.61|14
1734498940000|2024-12-18 05:15:40|99.2|98.7|99.21|98.71|99.21|98.71|99.2|98.7|2
1734498950000|2024-12-18 05:15:50|99.24|98.74|99.31|98.81|99.31|98.81|99.24|98.74|3
1734498960000|2024-12-18 05:16:00|99.32|98.82|99.36|98.86|99.36|98.86|99.32|98.82|11
1734498970000|2024-12-18 05:16:10|99.37|98.87|99.42|98.92|99.43|98.93|99.37|98.87|11
1734498980000|2024-12-18 05:16:20|99.41|98.91|99.24|98.74|99.41|98.91|99.24|98.74|21
1734498990000|2024-12-18 05:16:30|99.23|98.73|99.13|98.63|99.24|98.74|99.13|98.63|16
1734499000000|2024-12-18 05:16:40|99.14|98.64|99.11|98.61|99.15|98.65|99.09|98.59|16
1734499010000|2024-12-18 05:16:50|99.12|98.62|99.08|98.58|99.13|98.63|99.08|98.58|11
1734499020000|2024-12-18 05:17:00|99.09|98.59|99.12|98.62|99.15|98.65|99.09|98.59|14
1734499030000|2024-12-18 05:17:10|99.1|98.6|99.15|98.65|99.16|98.66|99.1|98.6|11
1734499040000|2024-12-18 05:17:20|99.12|98.62|99.13|98.63|99.13|98.63|99.12|98.62|2
1734499050000|2024-12-18 05:17:30|99.16|98.66|99.15|98.65|99.16|98.66|99.14|98.64|3
1734499060000|2024-12-18 05:17:40|99.16|98.66|99.16|98.66|99.22|98.72|99.15|98.65|14
1734499070000|2024-12-18 05:17:50|99.17|98.67|99.18|98.68|99.2|98.7|99.15|98.65|15
1734499080000|2024-12-18 05:18:00|99.19|98.69|99.22|98.72|99.26|98.76|99.16|98.66|15
1734499090000|2024-12-18 05:18:10|99.21|98.71|99.19|98.69|99.22|98.72|99.19|98.69|11
1734499100000|2024-12-18 05:18:20|99.2|98.7|99.24|98.74|99.27|98.77|99.19|98.69|20
1734499110000|2024-12-18 05:18:30|99.25|98.75|99.26|98.76|99.27|98.77|99.24|98.74|13
1734499120000|2024-12-18 05:18:40|99.27|98.77|99.31|98.81|99.31|98.81|99.26|98.76|9
1734499130000|2024-12-18 05:18:50|99.32|98.82|99.33|98.83|99.34|98.84|99.29|98.79|11
1734499140000|2024-12-18 05:19:00|99.34|98.84|99.3|98.8|99.35|98.85|99.3|98.8|17
1734499150000|2024-12-18 05:19:10|99.28|98.78|99.32|98.82|99.33|98.83|99.28|98.78|16
1734499160000|2024-12-18 05:19:20|99.33|98.83|99.31|98.81|99.33|98.83|99.31|98.81|6
1734499170000|2024-12-18 05:19:30|99.27|98.77|99.29|98.79|99.3|98.8|99.27|98.77|4
1734499180000|2024-12-18 05:19:40|99.25|98.75|99.22|98.72|99.25|98.75|99.22|98.72|19
1734499190000|2024-12-18 05:19:50|99.21|98.71|99.2|98.7|99.23|98.73|99.18|98.68|16
1734499200000|2024-12-18 05:20:00|99.18|98.68|99.18|98.68|99.2|98.7|99.15|98.65|12
1734499210000|2024-12-18 05:20:10|99.16|98.66|99.17|98.67|99.19|98.69|99.15|98.65|15
1734499220000|2024-12-18 05:20:20|99.18|98.68|99.2|98.7|99.2|98.7|99.17|98.67|11
1734499230000|2024-12-18 05:20:30|99.19|98.69|99.2|98.7|99.2|98.7|99.19|98.69|6
1734499240000|2024-12-18 05:20:40|99.24|98.74|99.24|98.74|99.24|98.74|99.24|98.74|1
1734499250000|2024-12-18 05:20:50|99.2|98.7|99.26|98.76|99.27|98.77|99.2|98.7|8
1734499260000|2024-12-18 05:21:00|99.27|98.77|99.24|98.74|99.29|98.79|99.24|98.74|14
1734499270000|2024-12-18 05:21:10|99.25|98.75|99.29|98.79|99.29|98.79|99.25|98.75|4
1734499280000|2024-12-18 05:21:20|99.3|98.8|99.41|98.91|99.41|98.91|99.3|98.8|6
1734499290000|2024-12-18 05:21:30|99.44|98.94|99.45|98.95|99.45|98.95|99.43|98.93|4
1734499300000|2024-12-18 05:21:40|99.46|98.96|99.52|99.02|99.52|99.02|99.46|98.96|7
1734499310000|2024-12-18 05:21:50|99.51|99.01|99.54|99.04|99.55|99.05|99.51|99.01|5
1734499320000|2024-12-18 05:22:00|99.55|99.05|99.53|99.03|99.55|99.05|99.52|99.02|13
1734499330000|2024-12-18 05:22:10|99.54|99.04|99.59|99.09|99.62|99.12|99.54|99.04|11
1734499340000|2024-12-18 05:22:20|99.58|99.08|99.58|99.08|99.62|99.12|99.57|99.07|14
1734499350000|2024-12-18 05:22:30|99.59|99.09|99.61|99.11|99.61|99.11|99.59|99.09|22
1734499360000|2024-12-18 05:22:40|99.62|99.12|99.65|99.15|99.65|99.15|99.62|99.12|10
1734499370000|2024-12-18 05:22:50|99.66|99.16|99.78|99.28|99.78|99.28|99.64|99.14|8
1734499380000|2024-12-18 05:23:00|99.82|99.32|99.77|99.27|99.85|99.35|99.73|99.23|28
1734499390000|2024-12-18 05:23:10|99.78|99.28|99.88|99.38|99.88|99.38|99.76|99.26|26
1734499400000|2024-12-18 05:23:20|99.89|99.39|99.93|99.43|99.94|99.44|99.86|99.36|21
1734499410000|2024-12-18 05:23:30|99.92|99.42|99.84|99.34|99.93|99.43|99.83|99.33|21
1734499420000|2024-12-18 05:23:40|99.82|99.32|99.83|99.33|99.85|99.35|99.82|99.32|21
1734499430000|2024-12-18 05:23:50|99.82|99.32|99.82|99.32|99.82|99.32|99.82|99.32|1
1734500020000|2024-12-18 05:33:40|99.83|99.33|99.83|99.33|99.83|99.33|99.83|99.33|1
1734500030000|2024-12-18 05:33:50|99.84|99.34|99.91|99.41|99.97|99.47|99.83|99.33|14
1734500040000|2024-12-18 05:34:00|99.92|99.42|100.01|99.51|100.03|99.53|99.9|99.4|18
1734500050000|2024-12-18 05:34:10|100.03|99.53|100.01|99.51|100.03|99.53|99.98|99.48|10
1734500060000|2024-12-18 05:34:20|100.02|99.52|100.04|99.54|100.05|99.55|100.02|99.52|10
1734500070000|2024-12-18 05:34:30|100.01|99.51|99.97|99.47|100.01|99.51|99.94|99.44|17
1734500080000|2024-12-18 05:34:40|99.99|99.49|99.97|99.47|99.99|99.49|99.96|99.46|8
1734500090000|2024-12-18 05:34:50|99.96|99.46|99.93|99.43|99.97|99.47|99.92|99.42|17
1734500100000|2024-12-18 05:35:00|99.92|99.42|99.95|99.45|99.95|99.45|99.89|99.39|16
1734500110000|2024-12-18 05:35:10|99.94|99.44|99.94|99.44|99.97|99.47|99.93|99.43|11
1734500120000|2024-12-18 05:35:20|99.95|99.45|99.93|99.43|99.95|99.45|99.93|99.43|12
1734500130000|2024-12-18 05:35:30|99.94|99.44|99.94|99.44|99.96|99.46|99.93|99.43|13
1734500140000|2024-12-18 05:35:40|99.95|99.45|100|99.5|100|99.5|99.94|99.44|19
1734500150000|2024-12-18 05:35:50|99.99|99.49|100.02|99.52|100.04|99.54|99.99|99.49|15
1734500160000|2024-12-18 05:36:00|100|99.5|99.99|99.49|100|99.5|99.98|99.48|8
1734500170000|2024-12-18 05:36:10|99.98|99.48|100.02|99.52|100.06|99.56|99.98|99.48|14
1734500180000|2024-12-18 05:36:20|100.01|99.51|100.03|99.53|100.04|99.54|100.01|99.51|14
1734500190000|2024-12-18 05:36:30|100.02|99.52|99.94|99.44|100.02|99.52|99.91|99.41|14
1734500200000|2024-12-18 05:36:40|99.96|99.46|99.92|99.42|99.96|99.46|99.92|99.42|8
1734500210000|2024-12-18 05:36:50|99.93|99.43|99.93|99.43|99.93|99.43|99.93|99.43|1
1734500220000|2024-12-18 05:37:00|99.94|99.44|99.95|99.45|99.98|99.48|99.94|99.44|11
1734500230000|2024-12-18 05:37:10|99.96|99.46|99.96|99.46|100.01|99.51|99.94|99.44|9
1734500240000|2024-12-18 05:37:20|99.94|99.44|99.94|99.44|99.94|99.44|99.94|99.44|1
1734500250000|2024-12-18 05:37:30|99.95|99.45|99.94|99.44|99.95|99.45|99.94|99.44|4
1734500290000|2024-12-18 05:38:10|99.95|99.45|99.95|99.45|99.96|99.46|99.94|99.44|5
1734500300000|2024-12-18 05:38:20|99.96|99.46|100|99.5|100.02|99.52|99.96|99.46|16
1734500310000|2024-12-18 05:38:30|99.99|99.49|100.01|99.51|100.02|99.52|99.99|99.49|9
1734500320000|2024-12-18 05:38:40|99.99|99.49|99.99|99.49|100|99.5|99.97|99.47|13
1734500330000|2024-12-18 05:38:50|100|99.5|99.97|99.47|100|99.5|99.96|99.46|10
1734500340000|2024-12-18 05:39:00|99.96|99.46|99.89|99.39|99.96|99.46|99.89|99.39|13
1734500350000|2024-12-18 05:39:10|99.87|99.37|99.84|99.34|99.87|99.37|99.82|99.32|15
1734500360000|2024-12-18 05:39:20|99.83|99.33|99.83|99.33|99.84|99.34|99.82|99.32|13
1734500370000|2024-12-18 05:39:30|99.82|99.32|99.85|99.35|99.85|99.35|99.82|99.32|10
1734500380000|2024-12-18 05:39:40|99.86|99.36|99.84|99.34|99.88|99.38|99.82|99.32|12
1734500390000|2024-12-18 05:39:50|99.85|99.35|99.88|99.38|99.89|99.39|99.85|99.35|5
1734500400000|2024-12-18 05:40:00|99.89|99.39|99.89|99.39|99.89|99.39|99.89|99.39|1
1734500410000|2024-12-18 05:40:10|99.83|99.33|99.83|99.33|99.83|99.33|99.83|99.33|1
1734500420000|2024-12-18 05:40:20|99.84|99.34|99.89|99.39|99.89|99.39|99.83|99.33|12
1734500430000|2024-12-18 05:40:30|99.88|99.38|99.95|99.45|99.96|99.46|99.88|99.38|16
1734500440000|2024-12-18 05:40:40|99.94|99.44|99.96|99.46|99.96|99.46|99.94|99.44|9
1734500450000|2024-12-18 05:40:50|99.95|99.45|99.96|99.46|99.98|99.48|99.95|99.45|5
1734500460000|2024-12-18 05:41:00|99.95|99.45|99.93|99.43|99.96|99.46|99.92|99.42|15
1734500470000|2024-12-18 05:41:10|99.94|99.44|99.93|99.43|99.95|99.45|99.89|99.39|17
1734500480000|2024-12-18 05:41:20|99.95|99.45|99.97|99.47|99.97|99.47|99.94|99.44|10
1734500490000|2024-12-18 05:41:30|99.98|99.48|99.95|99.45|99.98|99.48|99.95|99.45|10
1734500500000|2024-12-18 05:41:40|99.94|99.44|99.86|99.36|99.94|99.44|99.85|99.35|12
1734500510000|2024-12-18 05:41:50|99.85|99.35|99.87|99.37|99.88|99.38|99.85|99.35|19
1734500520000|2024-12-18 05:42:00|99.86|99.36|99.87|99.37|99.88|99.38|99.83|99.33|12
1734500530000|2024-12-18 05:42:10|99.86|99.36|99.88|99.38|99.9|99.4|99.86|99.36|10
1734500550000|2024-12-18 05:42:30|99.87|99.37|99.84|99.34|99.87|99.37|99.84|99.34|4
1734500560000|2024-12-18 05:42:40|99.85|99.35|99.68|99.18|99.85|99.35|99.68|99.18|11
1734500570000|2024-12-18 05:42:50|99.67|99.17|99.44|98.94|99.68|99.18|99.44|98.94|23
1734500580000|2024-12-18 05:43:00|99.42|98.92|99.51|99.01|99.51|99.01|99.42|98.92|18
1734500590000|2024-12-18 05:43:10|99.5|99|99.54|99.04|99.55|99.05|99.5|99|10
1734500600000|2024-12-18 05:43:20|99.47|98.97|99.49|98.99|99.49|98.99|99.47|98.97|2
1734500610000|2024-12-18 05:43:30|99.48|98.98|99.36|98.86|99.49|98.99|99.32|98.82|19
1734500620000|2024-12-18 05:43:40|99.35|98.85|99.32|98.82|99.37|98.87|99.32|98.82|10
1734500630000|2024-12-18 05:43:50|99.33|98.83|99.32|98.82|99.35|98.85|99.32|98.82|12
1734500640000|2024-12-18 05:44:00|99.3|98.8|99.24|98.74|99.3|98.8|99.24|98.74|14
1734500650000|2024-12-18 05:44:10|99.23|98.73|99.29|98.79|99.3|98.8|99.23|98.73|15
1734500660000|2024-12-18 05:44:20|99.3|98.8|99.32|98.82|99.35|98.85|99.3|98.8|16
1734500670000|2024-12-18 05:44:30|99.31|98.81|99.24|98.74|99.31|98.81|99.22|98.72|13
1734500680000|2024-12-18 05:44:40|99.23|98.73|99.3|98.8|99.3|98.8|99.23|98.73|9
1734500690000|2024-12-18 05:44:50|99.29|98.79|99.3|98.8|99.32|98.82|99.28|98.78|18
1734500700000|2024-12-18 05:45:00|99.29|98.79|99.24|98.74|99.29|98.79|99.19|98.69|18
1734500710000|2024-12-18 05:45:10|99.25|98.75|99.24|98.74|99.28|98.78|99.24|98.74|14
1734500720000|2024-12-18 05:45:20|99.23|98.73|99.25|98.75|99.26|98.76|99.23|98.73|12
1734500730000|2024-12-18 05:45:30|99.26|98.76|99.28|98.78|99.28|98.78|99.26|98.76|11
1734500740000|2024-12-18 05:45:40|99.3|98.8|99.33|98.83|99.33|98.83|99.3|98.8|10
1734500750000|2024-12-18 05:45:50|99.35|98.85|99.37|98.87|99.37|98.87|99.35|98.85|3
1734500760000|2024-12-18 05:46:00|99.38|98.88|99.44|98.94|99.44|98.94|99.38|98.88|4
1734500770000|2024-12-18 05:46:10|99.45|98.95|99.46|98.96|99.47|98.97|99.43|98.93|13
1734500780000|2024-12-18 05:46:20|99.47|98.97|99.48|98.98|99.49|98.99|99.46|98.96|7
1734500790000|2024-12-18 05:46:30|99.51|99.01|99.51|99.01|99.51|99.01|99.51|99.01|1
1734500800000|2024-12-18 05:46:40|99.52|99.02|99.56|99.06|99.63|99.13|99.52|99.02|14
1734500810000|2024-12-18 05:46:50|99.57|99.07|99.55|99.05|99.57|99.07|99.54|99.04|5
1734500820000|2024-12-18 05:47:00|99.54|99.04|99.53|99.03|99.55|99.05|99.49|98.99|22
1734500830000|2024-12-18 05:47:10|99.52|99.02|99.49|98.99|99.53|99.03|99.48|98.98|14
1734500840000|2024-12-18 05:47:20|99.52|99.02|99.52|99.02|99.53|99.03|99.52|99.02|5
1734500850000|2024-12-18 05:47:30|99.51|99.01|99.49|98.99|99.51|99.01|99.48|98.98|10
1734500860000|2024-12-18 05:47:40|99.5|99|99.48|98.98|99.5|99|99.43|98.93|14
1734500870000|2024-12-18 05:47:50|99.47|98.97|99.5|99|99.51|99.01|99.45|98.95|13
1734500880000|2024-12-18 05:48:00|99.49|98.99|99.48|98.98|99.56|99.06|99.48|98.98|11
1734500890000|2024-12-18 05:48:10|99.45|98.95|99.39|98.89|99.46|98.96|99.38|98.88|18
1734500900000|2024-12-18 05:48:20|99.4|98.9|99.43|98.93|99.43|98.93|99.35|98.85|16
1734500910000|2024-12-18 05:48:30|99.41|98.91|99.23|98.73|99.41|98.91|99.23|98.73|19
1734500920000|2024-12-18 05:48:40|99.21|98.71|99.2|98.7|99.26|98.76|99.19|98.69|14
1734500930000|2024-12-18 05:48:50|99.22|98.72|99.29|98.79|99.3|98.8|99.22|98.72|15
1734500940000|2024-12-18 05:49:00|99.28|98.78|99.3|98.8|99.31|98.81|99.28|98.78|10
1734500950000|2024-12-18 05:49:10|99.28|98.78|99.16|98.66|99.28|98.78|99.16|98.66|19
1734500960000|2024-12-18 05:49:20|99.18|98.68|99.18|98.68|99.18|98.68|99.18|98.68|1
1734500970000|2024-12-18 05:49:30|99.16|98.66|99.16|98.66|99.16|98.66|99.16|98.66|1
1734500990000|2024-12-18 05:49:50|99.06|98.56|99.06|98.56|99.06|98.56|99.06|98.56|1
1734501000000|2024-12-18 05:50:00|99.07|98.57|99.13|98.63|99.14|98.64|99.06|98.56|20
1734501010000|2024-12-18 05:50:10|99.11|98.61|99.07|98.57|99.11|98.61|99.06|98.56|10
1734501020000|2024-12-18 05:50:20|99.06|98.56|99.07|98.57|99.08|98.58|99.02|98.52|14
1734501030000|2024-12-18 05:50:30|99.08|98.58|99.07|98.57|99.11|98.61|99.07|98.57|17
1734501040000|2024-12-18 05:50:40|99.08|98.58|99.13|98.63|99.15|98.65|99.08|98.58|23
1734501050000|2024-12-18 05:50:50|99.14|98.64|99.06|98.56|99.14|98.64|99.06|98.56|18
1734501060000|2024-12-18 05:51:00|99.05|98.55|99.06|98.56|99.14|98.64|99.05|98.55|26
1734501070000|2024-12-18 05:51:10|99.07|98.57|98.97|98.47|99.08|98.58|98.97|98.47|24
1734501080000|2024-12-18 05:51:20|98.96|98.46|99.01|98.51|99.01|98.51|98.92|98.42|11
1734501090000|2024-12-18 05:51:30|99.02|98.52|99.05|98.55|99.05|98.55|99.02|98.52|16
1734501100000|2024-12-18 05:51:40|99.06|98.56|99.03|98.53|99.06|98.56|98.99|98.49|14
1734501110000|2024-12-18 05:51:50|99.04|98.54|99.04|98.54|99.1|98.6|99.02|98.52|17
1734501120000|2024-12-18 05:52:00|99.06|98.56|98.94|98.44|99.06|98.56|98.94|98.44|23
1734501130000|2024-12-18 05:52:10|98.92|98.42|98.96|98.46|98.96|98.46|98.84|98.34|13
1734501140000|2024-12-18 05:52:20|98.95|98.45|98.91|98.41|98.96|98.46|98.9|98.4|15
1734501150000|2024-12-18 05:52:30|98.92|98.42|98.91|98.41|98.94|98.44|98.9|98.4|26
1734501160000|2024-12-18 05:52:40|98.9|98.4|98.86|98.36|98.91|98.41|98.84|98.34|14
1734501170000|2024-12-18 05:52:50|98.87|98.37|98.89|98.39|98.9|98.4|98.87|98.37|10
1734501180000|2024-12-18 05:53:00|98.84|98.34|98.84|98.34|98.84|98.34|98.84|98.34|1
1734501190000|2024-12-18 05:53:10|98.83|98.33|98.84|98.34|98.85|98.35|98.83|98.33|4
1734501200000|2024-12-18 05:53:20|98.83|98.33|98.78|98.28|98.83|98.33|98.76|98.26|11
1734501210000|2024-12-18 05:53:30|98.79|98.29|98.78|98.28|98.79|98.29|98.78|98.28|4
1734501220000|2024-12-18 05:53:40|98.79|98.29|98.79|98.29|98.79|98.29|98.68|98.18|24
1734501230000|2024-12-18 05:53:50|98.84|98.34|98.85|98.35|98.89|98.39|98.84|98.34|24
1734501240000|2024-12-18 05:54:00|98.87|98.37|98.84|98.34|98.89|98.39|98.83|98.33|14
1734501250000|2024-12-18 05:54:10|98.85|98.35|98.84|98.34|98.9|98.4|98.83|98.33|13
1734501260000|2024-12-18 05:54:20|98.85|98.35|98.81|98.31|98.87|98.37|98.81|98.31|16
1734501270000|2024-12-18 05:54:30|98.83|98.33|98.87|98.37|98.87|98.37|98.83|98.33|4
1734501280000|2024-12-18 05:54:40|98.88|98.38|98.85|98.35|98.88|98.38|98.85|98.35|13
1734501290000|2024-12-18 05:54:50|98.86|98.36|98.85|98.35|98.88|98.38|98.85|98.35|12
1734501300000|2024-12-18 05:55:00|98.86|98.36|98.86|98.36|98.88|98.38|98.85|98.35|13
1734501310000|2024-12-18 05:55:10|98.83|98.33|98.76|98.26|98.83|98.33|98.76|98.26|13
1734501320000|2024-12-18 05:55:20|98.75|98.25|98.71|98.21|98.78|98.28|98.69|98.19|19
1734501330000|2024-12-18 05:55:30|98.72|98.22|98.64|98.14|98.72|98.22|98.64|98.14|15
1734501340000|2024-12-18 05:55:40|98.63|98.13|98.66|98.16|98.75|98.25|98.56|98.06|26
1734501350000|2024-12-18 05:55:50|98.67|98.17|98.66|98.16|98.68|98.18|98.65|98.15|11
1734501360000|2024-12-18 05:56:00|98.67|98.17|98.76|98.26|98.78|98.28|98.66|98.16|13
1734501380000|2024-12-18 05:56:20|98.77|98.27|98.76|98.26|98.77|98.27|98.76|98.26|2
1734501390000|2024-12-18 05:56:30|98.77|98.27|98.81|98.31|98.81|98.31|98.75|98.25|15
1734501400000|2024-12-18 05:56:40|98.84|98.34|98.84|98.34|98.86|98.36|98.83|98.33|9
1734501410000|2024-12-18 05:56:50|98.85|98.35|98.84|98.34|98.85|98.35|98.81|98.31|15
1734501420000|2024-12-18 05:57:00|98.87|98.37|98.89|98.39|98.91|98.41|98.85|98.35|15
1734501430000|2024-12-18 05:57:10|98.9|98.4|98.9|98.4|98.94|98.44|98.9|98.4|13
1734501440000|2024-12-18 05:57:20|98.91|98.41|98.87|98.37|98.93|98.43|98.87|98.37|14
1734501450000|2024-12-18 05:57:30|98.86|98.36|98.87|98.37|98.87|98.37|98.86|98.36|6
1734501460000|2024-12-18 05:57:40|98.88|98.38|98.93|98.43|98.95|98.45|98.86|98.36|16
1734501470000|2024-12-18 05:57:50|98.94|98.44|98.88|98.38|98.95|98.45|98.85|98.35|13
1734501480000|2024-12-18 05:58:00|98.87|98.37|98.86|98.36|98.87|98.37|98.83|98.33|16
1734501490000|2024-12-18 05:58:10|98.87|98.37|98.85|98.35|98.87|98.37|98.85|98.35|17
1734501500000|2024-12-18 05:58:20|98.84|98.34|98.79|98.29|98.85|98.35|98.79|98.29|8
1734501510000|2024-12-18 05:58:30|98.8|98.3|98.84|98.34|98.84|98.34|98.78|98.28|10
1734501520000|2024-12-18 05:58:40|98.83|98.33|98.84|98.34|98.86|98.36|98.83|98.33|17
1734501530000|2024-12-18 05:58:50|98.85|98.35|98.89|98.39|98.9|98.4|98.84|98.34|9
1734501540000|2024-12-18 05:59:00|98.88|98.38|98.86|98.36|98.88|98.38|98.83|98.33|13
1734501550000|2024-12-18 05:59:10|98.85|98.35|98.85|98.35|98.86|98.36|98.85|98.35|13
1734501560000|2024-12-18 05:59:20|98.86|98.36|98.86|98.36|98.86|98.36|98.85|98.35|3
1734501570000|2024-12-18 05:59:30|98.9|98.4|98.91|98.41|98.91|98.41|98.9|98.4|2
1734501580000|2024-12-18 05:59:40|98.97|98.47|98.96|98.46|98.98|98.48|98.92|98.42|20
1734501590000|2024-12-18 05:59:50|98.95|98.45|98.98|98.48|98.98|98.48|98.94|98.44|9
1734501600000|2024-12-18 06:00:00|98.97|98.47|99.01|98.51|99.01|98.51|98.95|98.45|17
1734501610000|2024-12-18 06:00:10|99|98.5|99.04|98.54|99.08|98.58|99|98.5|20
1734501620000|2024-12-18 06:00:20|99.05|98.55|99.05|98.55|99.08|98.58|99.03|98.53|18
1734501630000|2024-12-18 06:00:30|99.04|98.54|99.05|98.55|99.05|98.55|99.02|98.52|10
1734501640000|2024-12-18 06:00:40|99.04|98.54|99|98.5|99.04|98.54|98.99|98.49|16
1734501650000|2024-12-18 06:00:50|99.01|98.51|98.99|98.49|99.03|98.53|98.99|98.49|8
1734501660000|2024-12-18 06:01:00|99|98.5|98.96|98.46|99.02|98.52|98.96|98.46|10
1734501670000|2024-12-18 06:01:10|98.92|98.42|98.95|98.45|98.97|98.47|98.92|98.42|17
1734501680000|2024-12-18 06:01:20|98.94|98.44|98.93|98.43|98.96|98.46|98.92|98.42|12
1734501690000|2024-12-18 06:01:30|98.92|98.42|98.93|98.43|98.96|98.46|98.92|98.42|16
1734501700000|2024-12-18 06:01:40|98.94|98.44|98.98|98.48|98.99|98.49|98.94|98.44|12
1734501710000|2024-12-18 06:01:50|98.99|98.49|98.96|98.46|99|98.5|98.96|98.46|8
1734501720000|2024-12-18 06:02:00|98.94|98.44|98.93|98.43|98.94|98.44|98.9|98.4|6
1734501730000|2024-12-18 06:02:10|98.91|98.41|98.8|98.3|98.91|98.41|98.78|98.28|19
1734501740000|2024-12-18 06:02:20|98.79|98.29|98.76|98.26|98.83|98.33|98.76|98.26|11
1734501750000|2024-12-18 06:02:30|98.75|98.25|98.76|98.26|98.76|98.26|98.7|98.2|10
1734501760000|2024-12-18 06:02:40|98.85|98.35|98.86|98.36|98.86|98.36|98.85|98.35|2
1734501770000|2024-12-18 06:02:50|98.85|98.35|98.83|98.33|98.85|98.35|98.81|98.31|9
1734501780000|2024-12-18 06:03:00|98.79|98.29|98.82|98.32|98.83|98.33|98.78|98.28|18
1734501790000|2024-12-18 06:03:10|98.83|98.33|98.86|98.36|98.86|98.36|98.82|98.32|10
1734501800000|2024-12-18 06:03:20|98.84|98.34|98.71|98.21|98.84|98.34|98.71|98.21|12
1734501810000|2024-12-18 06:03:30|98.72|98.22|98.75|98.25|98.77|98.27|98.72|98.22|19
1734501820000|2024-12-18 06:03:40|98.78|98.28|98.84|98.34|98.84|98.34|98.78|98.28|5
1734501830000|2024-12-18 06:03:50|98.83|98.33|98.89|98.39|98.9|98.4|98.83|98.33|14
1734501840000|2024-12-18 06:04:00|98.9|98.4|99|98.5|99|98.5|98.9|98.4|14
1734501850000|2024-12-18 06:04:10|98.99|98.49|98.91|98.41|99|98.5|98.91|98.41|12
1734501860000|2024-12-18 06:04:20|98.9|98.4|98.86|98.36|98.91|98.41|98.84|98.34|20
1734501870000|2024-12-18 06:04:30|98.87|98.37|99.01|98.51|99.01|98.51|98.87|98.37|14
1734501880000|2024-12-18 06:04:40|99.03|98.53|99.04|98.54|99.05|98.55|99.02|98.52|10
1734501890000|2024-12-18 06:04:50|99.03|98.53|99.03|98.53|99.09|98.59|99.03|98.53|22
1734501900000|2024-12-18 06:05:00|99.02|98.52|98.94|98.44|99.02|98.52|98.93|98.43|18
1734501910000|2024-12-18 06:05:10|98.95|98.45|98.99|98.49|98.99|98.49|98.94|98.44|10
1734501920000|2024-12-18 06:05:20|99.03|98.53|99.02|98.52|99.07|98.57|99.02|98.52|12
1734501930000|2024-12-18 06:05:30|99.01|98.51|98.95|98.45|99.01|98.51|98.95|98.45|19
1734501940000|2024-12-18 06:05:40|98.96|98.46|99.04|98.54|99.04|98.54|98.96|98.46|15
1734501950000|2024-12-18 06:05:50|99.05|98.55|99.09|98.59|99.09|98.59|99.05|98.55|4
1734501960000|2024-12-18 06:06:00|99.2|98.7|99.19|98.69|99.2|98.7|99.19|98.69|2
1734501970000|2024-12-18 06:06:10|99.18|98.68|99.12|98.62|99.19|98.69|99.11|98.61|13
1734501980000|2024-12-18 06:06:20|99.1|98.6|99.13|98.63|99.14|98.64|99.1|98.6|11
1734501990000|2024-12-18 06:06:30|99.14|98.64|99.13|98.63|99.14|98.64|99.13|98.63|16
1734502000000|2024-12-18 06:06:40|99.11|98.61|99.07|98.57|99.13|98.63|99.07|98.57|19
1734502010000|2024-12-18 06:06:50|99.08|98.58|99.09|98.59|99.09|98.59|99.06|98.56|7
1734502020000|2024-12-18 06:07:00|99.08|98.58|99.04|98.54|99.09|98.59|99.04|98.54|16
1734502030000|2024-12-18 06:07:10|99.03|98.53|98.96|98.46|99.03|98.53|98.95|98.45|10
1734502040000|2024-12-18 06:07:20|98.95|98.45|98.99|98.49|99.01|98.51|98.94|98.44|12
1734502050000|2024-12-18 06:07:30|99|98.5|99.05|98.55|99.05|98.55|99|98.5|10
1734502060000|2024-12-18 06:07:40|99.06|98.56|99.08|98.58|99.08|98.58|99.05|98.55|12
1734502070000|2024-12-18 06:07:50|99.09|98.59|99.13|98.63|99.13|98.63|99.09|98.59|9
1734502080000|2024-12-18 06:08:00|99.16|98.66|99.08|98.58|99.17|98.67|99.07|98.57|10
1734502090000|2024-12-18 06:08:10|99.07|98.57|99.12|98.62|99.12|98.62|99|98.5|13
1734502100000|2024-12-18 06:08:20|99.11|98.61|99.15|98.65|99.16|98.66|99.09|98.59|14
1734502110000|2024-12-18 06:08:30|99.16|98.66|99.21|98.71|99.22|98.72|99.16|98.66|13
1734502120000|2024-12-18 06:08:40|99.2|98.7|99.21|98.71|99.21|98.71|99.18|98.68|15
1734502130000|2024-12-18 06:08:50|99.24|98.74|99.27|98.77|99.28|98.78|99.24|98.74|8
1734502140000|2024-12-18 06:09:00|99.25|98.75|99.16|98.66|99.25|98.75|99.16|98.66|9
1734502160000|2024-12-18 06:09:20|99.22|98.72|99.19|98.69|99.22|98.72|99.19|98.69|11
1734502170000|2024-12-18 06:09:30|99.18|98.68|99.16|98.66|99.19|98.69|99.16|98.66|13
1734502180000|2024-12-18 06:09:40|99.17|98.67|99.17|98.67|99.17|98.67|99.16|98.66|5
1734502190000|2024-12-18 06:09:50|99.18|98.68|99.18|98.68|99.21|98.71|99.17|98.67|11
1734502200000|2024-12-18 06:10:00|99.17|98.67|99.12|98.62|99.17|98.67|99.11|98.61|12
1734502210000|2024-12-18 06:10:10|99.11|98.61|99.07|98.57|99.11|98.61|99.07|98.57|8
1734502220000|2024-12-18 06:10:20|99.08|98.58|99.06|98.56|99.09|98.59|99.05|98.55|11
1734502230000|2024-12-18 06:10:30|99.03|98.53|99.04|98.54|99.06|98.56|99.03|98.53|3
1734502240000|2024-12-18 06:10:40|99.03|98.53|99.03|98.53|99.04|98.54|99.01|98.51|4
1734502260000|2024-12-18 06:11:00|99.01|98.51|98.95|98.45|99.01|98.51|98.94|98.44|8
1734502270000|2024-12-18 06:11:10|98.94|98.44|98.92|98.42|98.96|98.46|98.92|98.42|10
1734502280000|2024-12-18 06:11:20|98.93|98.43|98.98|98.48|98.98|98.48|98.93|98.43|17
1734502290000|2024-12-18 06:11:30|99|98.5|99.03|98.53|99.03|98.53|99|98.5|9
1734502300000|2024-12-18 06:11:40|99.02|98.52|99.11|98.61|99.11|98.61|99|98.5|15
1734502310000|2024-12-18 06:11:50|99.12|98.62|99.2|98.7|99.2|98.7|99.11|98.61|18
1734502320000|2024-12-18 06:12:00|99.21|98.71|99.23|98.73|99.23|98.73|99.15|98.65|12
1734502330000|2024-12-18 06:12:10|99.22|98.72|99.2|98.7|99.23|98.73|99.2|98.7|9
1734502340000|2024-12-18 06:12:20|99.21|98.71|99.21|98.71|99.21|98.71|99.2|98.7|3
1734502350000|2024-12-18 06:12:30|99.24|98.74|99.25|98.75|99.25|98.75|99.24|98.74|2
1734502360000|2024-12-18 06:12:40|99.26|98.76|99.25|98.75|99.27|98.77|99.24|98.74|8
1734502370000|2024-12-18 06:12:50|99.24|98.74|99.35|98.85|99.35|98.85|99.24|98.74|11
1734502380000|2024-12-18 06:13:00|99.36|98.86|99.36|98.86|99.37|98.87|99.32|98.82|11
1734502390000|2024-12-18 06:13:10|99.37|98.87|99.36|98.86|99.37|98.87|99.35|98.85|8
1734502400000|2024-12-18 06:13:20|99.37|98.87|99.4|98.9|99.4|98.9|99.37|98.87|5
1734502410000|2024-12-18 06:13:30|99.39|98.89|99.35|98.85|99.39|98.89|99.35|98.85|7
1734502420000|2024-12-18 06:13:40|99.34|98.84|99.31|98.81|99.34|98.84|99.31|98.81|6
1734502430000|2024-12-18 06:13:50|99.32|98.82|99.25|98.75|99.32|98.82|99.25|98.75|16
1734502440000|2024-12-18 06:14:00|99.27|98.77|99.21|98.71|99.27|98.77|99.19|98.69|13
1734502450000|2024-12-18 06:14:10|99.22|98.72|99.27|98.77|99.27|98.77|99.22|98.72|10
1734502460000|2024-12-18 06:14:20|99.26|98.76|99.28|98.78|99.28|98.78|99.26|98.76|8
1734502470000|2024-12-18 06:14:30|99.29|98.79|99.31|98.81|99.32|98.82|99.29|98.79|9
1734502480000|2024-12-18 06:14:40|99.32|98.82|99.31|98.81|99.32|98.82|99.3|98.8|6
1734502490000|2024-12-18 06:14:50|99.32|98.82|99.33|98.83|99.33|98.83|99.32|98.82|2
1734502500000|2024-12-18 06:15:00|99.34|98.84|99.27|98.77|99.34|98.84|99.27|98.77|10
1734502510000|2024-12-18 06:15:10|99.26|98.76|99.26|98.76|99.27|98.77|99.26|98.76|7
1734502520000|2024-12-18 06:15:20|99.27|98.77|99.32|98.82|99.33|98.83|99.27|98.77|7
1734502530000|2024-12-18 06:15:30|99.31|98.81|99.31|98.81|99.32|98.82|99.31|98.81|3
1734502540000|2024-12-18 06:15:40|99.33|98.83|99.32|98.82|99.33|98.83|99.32|98.82|2
1734502550000|2024-12-18 06:15:50|99.33|98.83|99.37|98.87|99.37|98.87|99.33|98.83|3
1734502560000|2024-12-18 06:16:00|99.38|98.88|99.44|98.94|99.44|98.94|99.37|98.87|7
1734502570000|2024-12-18 06:16:10|99.43|98.93|99.4|98.9|99.43|98.93|99.38|98.88|11
1734502580000|2024-12-18 06:16:20|99.41|98.91|99.39|98.89|99.43|98.93|99.39|98.89|9
1734502590000|2024-12-18 06:16:30|99.36|98.86|99.37|98.87|99.37|98.87|99.36|98.86|10
1734502600000|2024-12-18 06:16:40|99.38|98.88|99.38|98.88|99.38|98.88|99.38|98.88|1
1734502610000|2024-12-18 06:16:50|99.37|98.87|99.37|98.87|99.37|98.87|99.36|98.86|5
1734502620000|2024-12-18 06:17:00|99.36|98.86|99.36|98.86|99.37|98.87|99.36|98.86|3
1734502630000|2024-12-18 06:17:10|99.37|98.87|99.36|98.86|99.37|98.87|99.36|98.86|2
1734502640000|2024-12-18 06:17:20|99.39|98.89|99.46|98.96|99.46|98.96|99.39|98.89|3
1734502650000|2024-12-18 06:17:30|99.48|98.98|99.54|99.04|99.56|99.06|99.48|98.98|6
1734502660000|2024-12-18 06:17:40|99.51|99.01|99.5|99|99.51|99.01|99.5|99|2
1734502670000|2024-12-18 06:17:50|99.51|99.01|99.54|99.04|99.54|99.04|99.51|99.01|5
1734502680000|2024-12-18 06:18:00|99.55|99.05|99.57|99.07|99.57|99.07|99.54|99.04|4
1734502690000|2024-12-18 06:18:10|99.59|99.09|99.56|99.06|99.61|99.11|99.56|99.06|9
1734502700000|2024-12-18 06:18:20|99.57|99.07|99.57|99.07|99.57|99.07|99.53|99.03|8
1734502710000|2024-12-18 06:18:30|99.56|99.06|99.53|99.03|99.57|99.07|99.53|99.03|8
1734502720000|2024-12-18 06:18:40|99.54|99.04|99.47|98.97|99.54|99.04|99.46|98.96|14
1734502740000|2024-12-18 06:19:00|99.41|98.91|99.42|98.92|99.42|98.92|99.41|98.91|2
1734502750000|2024-12-18 06:19:10|99.41|98.91|99.16|98.66|99.42|98.92|99.16|98.66|19
1734502760000|2024-12-18 06:19:20|99.17|98.67|99.12|98.62|99.17|98.67|99.12|98.62|9
1734502770000|2024-12-18 06:19:30|99.13|98.63|99.14|98.64|99.14|98.64|99.12|98.62|4
1734502780000|2024-12-18 06:19:40|99.17|98.67|99.13|98.63|99.17|98.67|99.11|98.61|8
1734502790000|2024-12-18 06:19:50|99.14|98.64|99.15|98.65|99.16|98.66|99.13|98.63|11
1734502800000|2024-12-18 06:20:00|99.14|98.64|99.07|98.57|99.15|98.65|99.07|98.57|15
1734502810000|2024-12-18 06:20:10|99.08|98.58|99.05|98.55|99.09|98.59|99.01|98.51|10
1734502820000|2024-12-18 06:20:20|99.06|98.56|99.06|98.56|99.06|98.56|99.05|98.55|5
1734502830000|2024-12-18 06:20:30|99.05|98.55|99.05|98.55|99.06|98.56|99.01|98.51|14
1734502840000|2024-12-18 06:20:40|99.07|98.57|99.14|98.64|99.14|98.64|99.05|98.55|8
1734502850000|2024-12-18 06:20:50|99.15|98.65|99.22|98.72|99.22|98.72|99.15|98.65|11
1734502860000|2024-12-18 06:21:00|99.21|98.71|99.15|98.65|99.21|98.71|99.15|98.65|9
1734502870000|2024-12-18 06:21:10|99.14|98.64|99.19|98.69|99.19|98.69|99.14|98.64|7
1734502880000|2024-12-18 06:21:20|99.21|98.71|99.22|98.72|99.23|98.73|99.2|98.7|9
1734502890000|2024-12-18 06:21:30|99.23|98.73|99.23|98.73|99.25|98.75|99.23|98.73|4
1734502900000|2024-12-18 06:21:40|99.21|98.71|99.2|98.7|99.21|98.71|99.17|98.67|21
1734502910000|2024-12-18 06:21:50|99.22|98.72|99.2|98.7|99.23|98.73|99.18|98.68|9
1734502920000|2024-12-18 06:22:00|99.19|98.69|99.15|98.65|99.19|98.69|99.15|98.65|5
1734502940000|2024-12-18 06:22:20|99.22|98.72|99.23|98.73|99.25|98.75|99.22|98.72|10
1734502950000|2024-12-18 06:22:30|99.24|98.74|99.31|98.81|99.31|98.81|99.23|98.73|6
1734502960000|2024-12-18 06:22:40|99.32|98.82|99.33|98.83|99.36|98.86|99.32|98.82|6
1734502970000|2024-12-18 06:22:50|99.34|98.84|99.39|98.89|99.39|98.89|99.33|98.83|14
1734502980000|2024-12-18 06:23:00|99.41|98.91|99.41|98.91|99.41|98.91|99.41|98.91|1
1734502990000|2024-12-18 06:23:10|99.46|98.96|99.44|98.94|99.48|98.98|99.44|98.94|9
1734503000000|2024-12-18 06:23:20|99.43|98.93|99.47|98.97|99.47|98.97|99.43|98.93|4
1734503010000|2024-12-18 06:23:30|99.46|98.96|99.43|98.93|99.46|98.96|99.39|98.89|11
1734503020000|2024-12-18 06:23:40|99.44|98.94|99.47|98.97|99.47|98.97|99.44|98.94|5
1734503030000|2024-12-18 06:23:50|99.52|99.02|99.51|99.01|99.53|99.03|99.49|98.99|10
1734503040000|2024-12-18 06:24:00|99.5|99|99.5|99|99.51|99.01|99.46|98.96|11
1734503050000|2024-12-18 06:24:10|99.51|99.01|99.53|99.03|99.53|99.03|99.49|98.99|10
1734503060000|2024-12-18 06:24:20|99.56|99.06|99.52|99.02|99.57|99.07|99.52|99.02|9
1734503070000|2024-12-18 06:24:30|99.51|99.01|99.49|98.99|99.51|99.01|99.48|98.98|9
1734503080000|2024-12-18 06:24:40|99.5|99|99.5|99|99.5|99|99.48|98.98|5
1734503090000|2024-12-18 06:24:50|99.51|99.01|99.46|98.96|99.52|99.02|99.45|98.95|14
1734503100000|2024-12-18 06:25:00|99.45|98.95|99.42|98.92|99.46|98.96|99.42|98.92|15
1734503110000|2024-12-18 06:25:10|99.41|98.91|99.45|98.95|99.45|98.95|99.4|98.9|6
1734503130000|2024-12-18 06:25:30|99.49|98.99|99.6|99.1|99.6|99.1|99.49|98.99|9
1734503150000|2024-12-18 06:25:50|99.62|99.12|99.64|99.14|99.68|99.18|99.62|99.12|8
1734503160000|2024-12-18 06:26:00|99.63|99.13|99.62|99.12|99.64|99.14|99.62|99.12|8
1734503170000|2024-12-18 06:26:10|99.61|99.11|99.65|99.15|99.66|99.16|99.61|99.11|14
1734503180000|2024-12-18 06:26:20|99.69|99.19|99.7|99.2|99.7|99.2|99.69|99.19|2
1734503190000|2024-12-18 06:26:30|99.71|99.21|99.68|99.18|99.71|99.21|99.68|99.18|5
1734503200000|2024-12-18 06:26:40|99.69|99.19|99.7|99.2|99.7|99.2|99.66|99.16|9
1734503210000|2024-12-18 06:26:50|99.71|99.21|99.75|99.25|99.75|99.25|99.71|99.21|13
1734503220000|2024-12-18 06:27:00|99.76|99.26|99.7|99.2|99.77|99.27|99.7|99.2|8
1734503230000|2024-12-18 06:27:10|99.68|99.18|99.67|99.17|99.68|99.18|99.67|99.17|2
1734503250000|2024-12-18 06:27:30|99.63|99.13|99.62|99.12|99.63|99.13|99.62|99.12|4
1734503260000|2024-12-18 06:27:40|99.61|99.11|99.64|99.14|99.64|99.14|99.59|99.09|9
1734503270000|2024-12-18 06:27:50|99.63|99.13|99.6|99.1|99.64|99.14|99.6|99.1|9
1734503280000|2024-12-18 06:28:00|99.61|99.11|99.52|99.02|99.61|99.11|99.52|99.02|18
1734503290000|2024-12-18 06:28:10|99.51|99.01|99.5|99|99.52|99.02|99.46|98.96|10
1734503300000|2024-12-18 06:28:20|99.49|98.99|99.47|98.97|99.5|99|99.46|98.96|15
1734503310000|2024-12-18 06:28:30|99.46|98.96|99.46|98.96|99.46|98.96|99.46|98.96|1
1734503320000|2024-12-18 06:28:40|99.43|98.93|99.43|98.93|99.43|98.93|99.43|98.93|1
1734503330000|2024-12-18 06:28:50|99.44|98.94|99.43|98.93|99.44|98.94|99.41|98.91|7
1734503340000|2024-12-18 06:29:00|99.44|98.94|99.46|98.96|99.47|98.97|99.39|98.89|17
1734503350000|2024-12-18 06:29:10|99.47|98.97|99.47|98.97|99.48|98.98|99.46|98.96|17
1734503360000|2024-12-18 06:29:20|99.46|98.96|99.47|98.97|99.47|98.97|99.46|98.96|4
1734503370000|2024-12-18 06:29:30|99.46|98.96|99.45|98.95|99.47|98.97|99.45|98.95|11
1734503380000|2024-12-18 06:29:40|99.46|98.96|99.45|98.95|99.46|98.96|99.44|98.94|4
1734503390000|2024-12-18 06:29:50|99.44|98.94|99.38|98.88|99.44|98.94|99.38|98.88|15
1734503400000|2024-12-18 06:30:00|99.38|98.88|99.38|98.88|99.38|98.88|99.38|98.88|1
1734503410000|2024-12-18 06:30:10|99.39|98.89|99.35|98.85|99.39|98.89|99.35|98.85|5
1734503420000|2024-12-18 06:30:20|99.34|98.84|99.26|98.76|99.34|98.84|99.26|98.76|7
1734503430000|2024-12-18 06:30:30|99.3|98.8|99.25|98.75|99.3|98.8|99.25|98.75|5
1734503440000|2024-12-18 06:30:40|99.24|98.74|99.17|98.67|99.24|98.74|99.17|98.67|8
1734503450000|2024-12-18 06:30:50|99.16|98.66|99.08|98.58|99.17|98.67|99.08|98.58|6
1734503460000|2024-12-18 06:31:00|99.07|98.57|99.03|98.53|99.07|98.57|99.03|98.53|4
1734503470000|2024-12-18 06:31:10|98.98|98.48|98.99|98.49|99|98.5|98.96|98.46|8
1734503480000|2024-12-18 06:31:20|98.98|98.48|98.94|98.44|98.99|98.49|98.93|98.43|8
1734503490000|2024-12-18 06:31:30|98.95|98.45|98.94|98.44|98.96|98.46|98.94|98.44|4
1734503500000|2024-12-18 06:31:40|98.95|98.45|98.91|98.41|98.96|98.46|98.91|98.41|10
1734503510000|2024-12-18 06:31:50|98.89|98.39|98.87|98.37|98.89|98.39|98.86|98.36|4
1734503520000|2024-12-18 06:32:00|98.85|98.35|98.79|98.29|98.85|98.35|98.78|98.28|13
1734503530000|2024-12-18 06:32:10|98.8|98.3|98.87|98.37|98.87|98.37|98.8|98.3|6
1734503540000|2024-12-18 06:32:20|98.86|98.36|98.79|98.29|98.87|98.37|98.78|98.28|8
1734503550000|2024-12-18 06:32:30|98.81|98.31|98.87|98.37|98.88|98.38|98.81|98.31|11
1734503560000|2024-12-18 06:32:40|98.86|98.36|98.79|98.29|98.86|98.36|98.79|98.29|7
1734503570000|2024-12-18 06:32:50|98.78|98.28|98.79|98.29|98.79|98.29|98.78|98.28|4
1734503580000|2024-12-18 06:33:00|98.8|98.3|98.79|98.29|98.85|98.35|98.77|98.27|13
1734503590000|2024-12-18 06:33:10|98.8|98.3|98.8|98.3|98.87|98.37|98.8|98.3|10
1734503600000|2024-12-18 06:33:20|98.79|98.29|98.69|98.19|98.8|98.3|98.69|98.19|9
1734503610000|2024-12-18 06:33:30|98.72|98.22|98.72|98.22|98.72|98.22|98.72|98.22|1
1734503620000|2024-12-18 06:33:40|98.74|98.24|98.77|98.27|98.77|98.27|98.74|98.24|11
1734503630000|2024-12-18 06:33:50|98.76|98.26|98.68|98.18|98.77|98.27|98.67|98.17|10
1734503640000|2024-12-18 06:34:00|98.66|98.16|98.67|98.17|98.68|98.18|98.66|98.16|4
1734503650000|2024-12-18 06:34:10|98.65|98.15|98.68|98.18|98.68|98.18|98.61|98.11|13
1734503660000|2024-12-18 06:34:20|98.67|98.17|98.67|98.17|98.67|98.17|98.66|98.16|5
1734503670000|2024-12-18 06:34:30|98.66|98.16|98.58|98.08|98.67|98.17|98.57|98.07|10
1734503680000|2024-12-18 06:34:40|98.57|98.07|98.58|98.08|98.58|98.08|98.57|98.07|2
1734503690000|2024-12-18 06:34:50|98.56|98.06|98.58|98.08|98.58|98.08|98.54|98.04|11
1734503700000|2024-12-18 06:35:00|98.57|98.07|98.47|97.97|98.58|98.08|98.46|97.96|11
1734503710000|2024-12-18 06:35:10|98.48|97.98|98.38|97.88|98.48|97.98|98.38|97.88|10
1734503720000|2024-12-18 06:35:20|98.39|97.89|98.48|97.98|98.48|97.98|98.38|97.88|10
1734503730000|2024-12-18 06:35:30|98.47|97.97|98.39|97.89|98.47|97.97|98.39|97.89|7
1734503740000|2024-12-18 06:35:40|98.4|97.9|98.43|97.93|98.46|97.96|98.39|97.89|10
1734503750000|2024-12-18 06:35:50|98.44|97.94|98.4|97.9|98.46|97.96|98.4|97.9|8
1734503760000|2024-12-18 06:36:00|98.41|97.91|98.5|98|98.51|98.01|98.41|97.91|13
1734503770000|2024-12-18 06:36:10|98.51|98.01|98.48|97.98|98.51|98.01|98.47|97.97|7
1734503780000|2024-12-18 06:36:20|98.49|97.99|98.49|97.99|98.56|98.06|98.49|97.99|10
1734503790000|2024-12-18 06:36:30|98.48|97.98|98.45|97.95|98.48|97.98|98.45|97.95|5
1734503800000|2024-12-18 06:36:40|98.44|97.94|98.46|97.96|98.46|97.96|98.39|97.89|11
1734503810000|2024-12-18 06:36:50|98.44|97.94|98.4|97.9|98.44|97.94|98.39|97.89|6
1734503820000|2024-12-18 06:37:00|98.39|97.89|98.41|97.91|98.47|97.97|98.37|97.87|11
1734503830000|2024-12-18 06:37:10|98.44|97.94|98.4|97.9|98.45|97.95|98.4|97.9|12
1734503840000|2024-12-18 06:37:20|98.39|97.89|98.41|97.91|98.41|97.91|98.34|97.84|10
1734503850000|2024-12-18 06:37:30|98.45|97.95|98.47|97.97|98.48|97.98|98.45|97.95|3
1734503860000|2024-12-18 06:37:40|98.45|97.95|98.39|97.89|98.45|97.95|98.39|97.89|6
1734503870000|2024-12-18 06:37:50|98.38|97.88|98.35|97.85|98.39|97.89|98.35|97.85|8
1734503880000|2024-12-18 06:38:00|98.37|97.87|98.36|97.86|98.39|97.89|98.36|97.86|10
1734503890000|2024-12-18 06:38:10|98.35|97.85|98.35|97.85|98.36|97.86|98.3|97.8|13
1734503900000|2024-12-18 06:38:20|98.33|97.83|98.31|97.81|98.33|97.83|98.3|97.8|4
1734503910000|2024-12-18 06:38:30|98.3|97.8|98.31|97.81|98.31|97.81|98.3|97.8|4
1734503920000|2024-12-18 06:38:40|98.34|97.84|98.2|97.7|98.35|97.85|98.2|97.7|12
1734503930000|2024-12-18 06:38:50|98.19|97.69|97.99|97.49|98.19|97.69|97.99|97.49|19
1734503940000|2024-12-18 06:39:00|97.98|97.48|98.09|97.59|98.09|97.59|97.98|97.48|12
1734503950000|2024-12-18 06:39:10|98.17|97.67|98.08|97.58|98.17|97.67|98.07|97.57|10
1734503960000|2024-12-18 06:39:20|98.09|97.59|98.17|97.67|98.18|97.68|98.09|97.59|8
1734503970000|2024-12-18 06:39:30|98.18|97.68|98.31|97.81|98.37|97.87|98.18|97.68|17
1734503980000|2024-12-18 06:39:40|98.3|97.8|98.35|97.85|98.36|97.86|98.29|97.79|7
1734503990000|2024-12-18 06:39:50|98.36|97.86|98.38|97.88|98.39|97.89|98.36|97.86|7
1734504000000|2024-12-18 06:40:00|98.37|97.87|98.28|97.78|98.37|97.87|98.28|97.78|12
1734504010000|2024-12-18 06:40:10|98.31|97.81|98.27|97.77|98.33|97.83|98.27|97.77|7
1734504020000|2024-12-18 06:40:20|98.28|97.78|98.2|97.7|98.28|97.78|98.2|97.7|8
1734504030000|2024-12-18 06:40:30|98.23|97.73|98.17|97.67|98.24|97.74|98.17|97.67|7
1734504040000|2024-12-18 06:40:40|98.16|97.66|98.26|97.76|98.27|97.77|98.16|97.66|13
1734504050000|2024-12-18 06:40:50|98.27|97.77|98.27|97.77|98.27|97.77|98.27|97.77|1
1734504060000|2024-12-18 06:41:00|98.26|97.76|98.25|97.75|98.26|97.76|98.21|97.71|7
1734504070000|2024-12-18 06:41:10|98.26|97.76|98.34|97.84|98.38|97.88|98.25|97.75|12
1734504080000|2024-12-18 06:41:20|98.33|97.83|98.3|97.8|98.33|97.83|98.26|97.76|14
1734504090000|2024-12-18 06:41:30|98.29|97.79|98.26|97.76|98.29|97.79|98.26|97.76|2
1734504100000|2024-12-18 06:41:40|98.25|97.75|98.24|97.74|98.26|97.76|98.24|97.74|5
1734504110000|2024-12-18 06:41:50|98.23|97.73|98.19|97.69|98.25|97.75|98.18|97.68|9
1734504120000|2024-12-18 06:42:00|98.2|97.7|98.22|97.72|98.27|97.77|98.2|97.7|11
1734504130000|2024-12-18 06:42:10|98.23|97.73|98.16|97.66|98.25|97.75|98.16|97.66|14
1734504140000|2024-12-18 06:42:20|98.14|97.64|98.17|97.67|98.17|97.67|98.06|97.56|16
1734504150000|2024-12-18 06:42:30|98.18|97.68|98.05|97.55|98.18|97.68|98.05|97.55|11
1734504160000|2024-12-18 06:42:40|98.06|97.56|98.09|97.59|98.09|97.59|98.06|97.56|8
1734504170000|2024-12-18 06:42:50|98.1|97.6|97.97|97.47|98.13|97.63|97.96|97.46|13
1734504180000|2024-12-18 06:43:00|97.98|97.48|98.03|97.53|98.03|97.53|97.96|97.46|9
1734504190000|2024-12-18 06:43:10|98.04|97.54|97.99|97.49|98.04|97.54|97.97|97.47|9
1734504200000|2024-12-18 06:43:20|98|97.5|98.02|97.52|98.05|97.55|98|97.5|7
1734504210000|2024-12-18 06:43:30|97.99|97.49|97.93|97.43|97.99|97.49|97.93|97.43|13
1734504220000|2024-12-18 06:43:40|97.94|97.44|97.86|97.36|97.94|97.44|97.86|97.36|10
1734504230000|2024-12-18 06:43:50|97.87|97.37|97.92|97.42|97.97|97.47|97.87|97.37|10
1734504240000|2024-12-18 06:44:00|97.91|97.41|97.98|97.48|97.99|97.49|97.91|97.41|11
1734504250000|2024-12-18 06:44:10|97.99|97.49|98.07|97.57|98.07|97.57|97.99|97.49|4
1734504260000|2024-12-18 06:44:20|98.05|97.55|98.01|97.51|98.05|97.55|98|97.5|6
1734504270000|2024-12-18 06:44:30|98|97.5|97.97|97.47|98.01|97.51|97.97|97.47|8
1734504280000|2024-12-18 06:44:40|97.98|97.48|97.97|97.47|97.98|97.48|97.97|97.47|2
1734504290000|2024-12-18 06:44:50|97.96|97.46|97.89|97.39|97.96|97.46|97.88|97.38|8
1734504300000|2024-12-18 06:45:00|97.87|97.37|97.96|97.46|97.98|97.48|97.85|97.35|15
1734504310000|2024-12-18 06:45:10|97.98|97.48|97.94|97.44|97.99|97.49|97.94|97.44|14
1734504320000|2024-12-18 06:45:20|97.93|97.43|97.92|97.42|97.97|97.47|97.9|97.4|17
1734504330000|2024-12-18 06:45:30|97.93|97.43|97.83|97.33|97.93|97.43|97.83|97.33|21
1734504340000|2024-12-18 06:45:40|97.79|97.29|97.71|97.21|97.82|97.32|97.71|97.21|21
1734504350000|2024-12-18 06:45:50|97.69|97.19|97.66|97.16|97.69|97.19|97.6|97.1|11
1734504360000|2024-12-18 06:46:00|97.64|97.14|97.53|97.03|97.68|97.18|97.48|96.98|20
1734504370000|2024-12-18 06:46:10|97.57|97.07|97.51|97.01|97.58|97.08|97.51|97.01|10
1734504380000|2024-12-18 06:46:20|97.48|96.98|97.47|96.97|97.5|97|97.42|96.92|16
1734504390000|2024-12-18 06:46:30|97.46|96.96|97.62|97.12|97.62|97.12|97.45|96.95|11
1734504400000|2024-12-18 06:46:40|97.67|97.17|97.63|97.13|97.71|97.21|97.6|97.1|14
1734504410000|2024-12-18 06:46:50|97.65|97.15|97.68|97.18|97.7|97.2|97.65|97.15|8
1734504420000|2024-12-18 06:47:00|97.69|97.19|97.6|97.1|97.73|97.23|97.6|97.1|14
1734504430000|2024-12-18 06:47:10|97.63|97.13|97.77|97.27|97.77|97.27|97.63|97.13|12
1734504440000|2024-12-18 06:47:20|97.78|97.28|97.78|97.28|97.78|97.28|97.76|97.26|5
1734504450000|2024-12-18 06:47:30|97.77|97.27|97.99|97.49|97.99|97.49|97.77|97.27|12
1734504460000|2024-12-18 06:47:40|97.98|97.48|98.07|97.57|98.07|97.57|97.98|97.48|12
1734504470000|2024-12-18 06:47:50|98.06|97.56|97.98|97.48|98.06|97.56|97.95|97.45|14
1734504480000|2024-12-18 06:48:00|98.04|97.54|98.04|97.54|98.04|97.54|98.04|97.54|1
1734504490000|2024-12-18 06:48:10|98.12|97.62|98.15|97.65|98.16|97.66|98.11|97.61|10
1734504500000|2024-12-18 06:48:20|98.16|97.66|98.06|97.56|98.16|97.66|98.05|97.55|11
1734504510000|2024-12-18 06:48:30|98.08|97.58|98.16|97.66|98.17|97.67|98.08|97.58|7
1734504520000|2024-12-18 06:48:40|98.15|97.65|98.1|97.6|98.15|97.65|98.1|97.6|5
1734504530000|2024-12-18 06:48:50|98.11|97.61|98.17|97.67|98.17|97.67|98.08|97.58|7
1734504540000|2024-12-18 06:49:00|98.18|97.68|98.15|97.65|98.18|97.68|98.12|97.62|12
1734504550000|2024-12-18 06:49:10|98.14|97.64|98.17|97.67|98.17|97.67|98.09|97.59|12
1734504560000|2024-12-18 06:49:20|98.16|97.66|98.33|97.83|98.33|97.83|98.16|97.66|11
1734504570000|2024-12-18 06:49:30|98.35|97.85|98.25|97.75|98.37|97.87|98.25|97.75|14
1734504580000|2024-12-18 06:49:40|98.27|97.77|98.28|97.78|98.29|97.79|98.27|97.77|3
1734504590000|2024-12-18 06:49:50|98.29|97.79|98.27|97.77|98.31|97.81|98.27|97.77|12
1734504600000|2024-12-18 06:50:00|98.26|97.76|98.33|97.83|98.33|97.83|98.23|97.73|10
1734504610000|2024-12-18 06:50:10|98.34|97.84|98.45|97.95|98.45|97.95|98.34|97.84|4
1734504620000|2024-12-18 06:50:20|98.44|97.94|98.54|98.04|98.54|98.04|98.42|97.92|15
1734504630000|2024-12-18 06:50:30|98.55|98.05|98.55|98.05|98.56|98.06|98.55|98.05|3
1734504640000|2024-12-18 06:50:40|98.58|98.08|98.54|98.04|98.58|98.08|98.51|98.01|6
1734504650000|2024-12-18 06:50:50|98.56|98.06|98.53|98.03|98.57|98.07|98.52|98.02|8
1734504660000|2024-12-18 06:51:00|98.51|98.01|98.53|98.03|98.53|98.03|98.51|98.01|7
1734504680000|2024-12-18 06:51:20|98.49|97.99|98.49|97.99|98.49|97.99|98.49|97.99|1
1734504690000|2024-12-18 06:51:30|98.5|98|98.57|98.07|98.57|98.07|98.5|98|5
1734504700000|2024-12-18 06:51:40|98.56|98.06|98.59|98.09|98.59|98.09|98.55|98.05|5
1734504710000|2024-12-18 06:51:50|98.64|98.14|98.65|98.15|98.66|98.16|98.62|98.12|13
1734504720000|2024-12-18 06:52:00|98.66|98.16|98.58|98.08|98.66|98.16|98.57|98.07|17
1734504730000|2024-12-18 06:52:10|98.62|98.12|98.61|98.11|98.64|98.14|98.61|98.11|10
1734504740000|2024-12-18 06:52:20|98.62|98.12|98.58|98.08|98.62|98.12|98.57|98.07|10
1734504750000|2024-12-18 06:52:30|98.62|98.12|98.65|98.15|98.67|98.17|98.61|98.11|8
1734504760000|2024-12-18 06:52:40|98.66|98.16|98.69|98.19|98.7|98.2|98.66|98.16|9
1734504770000|2024-12-18 06:52:50|98.7|98.2|98.72|98.22|98.73|98.23|98.7|98.2|5
1734504780000|2024-12-18 06:53:00|98.7|98.2|98.68|98.18|98.7|98.2|98.67|98.17|7
1734504790000|2024-12-18 06:53:10|98.69|98.19|98.65|98.15|98.69|98.19|98.65|98.15|13
1734504800000|2024-12-18 06:53:20|98.66|98.16|98.65|98.15|98.66|98.16|98.64|98.14|6
1734504810000|2024-12-18 06:53:30|98.64|98.14|98.63|98.13|98.64|98.14|98.61|98.11|7
1734504820000|2024-12-18 06:53:40|98.64|98.14|98.63|98.13|98.64|98.14|98.63|98.13|2
1734504830000|2024-12-18 06:53:50|98.62|98.12|98.62|98.12|98.62|98.12|98.61|98.11|7
1734504840000|2024-12-18 06:54:00|98.61|98.11|98.63|98.13|98.65|98.15|98.61|98.11|11
1734504850000|2024-12-18 06:54:10|98.62|98.12|98.57|98.07|98.62|98.12|98.57|98.07|4
1734504870000|2024-12-18 06:54:30|98.58|98.08|98.58|98.08|98.58|98.08|98.58|98.08|1
1734504880000|2024-12-18 06:54:40|98.57|98.07|98.57|98.07|98.58|98.08|98.57|98.07|3
1734504890000|2024-12-18 06:54:50|98.58|98.08|98.64|98.14|98.64|98.14|98.58|98.08|7
1734504900000|2024-12-18 06:55:00|98.66|98.16|98.67|98.17|98.67|98.17|98.66|98.16|2
1734504910000|2024-12-18 06:55:10|98.68|98.18|98.74|98.24|98.74|98.24|98.68|98.18|4
1734504920000|2024-12-18 06:55:20|98.75|98.25|98.71|98.21|98.76|98.26|98.71|98.21|7
1734504930000|2024-12-18 06:55:30|98.7|98.2|98.62|98.12|98.7|98.2|98.62|98.12|10
1734504940000|2024-12-18 06:55:40|98.63|98.13|98.61|98.11|98.65|98.15|98.61|98.11|7
1734504950000|2024-12-18 06:55:50|98.6|98.1|98.56|98.06|98.61|98.11|98.56|98.06|14
1734504960000|2024-12-18 06:56:00|98.57|98.07|98.57|98.07|98.58|98.08|98.55|98.05|15
1734504970000|2024-12-18 06:56:10|98.58|98.08|98.57|98.07|98.6|98.1|98.56|98.06|17
1734504980000|2024-12-18 06:56:20|98.56|98.06|98.46|97.96|98.56|98.06|98.46|97.96|12
1734504990000|2024-12-18 06:56:30|98.45|97.95|98.54|98.04|98.54|98.04|98.45|97.95|9
1734505000000|2024-12-18 06:56:40|98.55|98.05|98.49|97.99|98.55|98.05|98.48|97.98|10
1734505010000|2024-12-18 06:56:50|98.51|98.01|98.51|98.01|98.51|98.01|98.51|98.01|1
1734505020000|2024-12-18 06:57:00|98.5|98|98.46|97.96|98.5|98|98.46|97.96|5
1734505030000|2024-12-18 06:57:10|98.47|97.97|98.47|97.97|98.47|97.97|98.47|97.97|1
1734505040000|2024-12-18 06:57:20|98.54|98.04|98.47|97.97|98.54|98.04|98.47|97.97|3
1734505050000|2024-12-18 06:57:30|98.48|97.98|98.47|97.97|98.48|97.98|98.47|97.97|2
1734505200000|2024-12-18 07:00:00|98.28|97.78|98.35|97.85|98.35|97.85|98.28|97.78|8
1734505210000|2024-12-18 07:00:10|98.36|97.86|98.42|97.92|98.46|97.96|98.36|97.86|16
1734505220000|2024-12-18 07:00:20|98.43|97.93|98.45|97.95|98.46|97.96|98.36|97.86|15
1734505230000|2024-12-18 07:00:30|98.46|97.96|98.5|98|98.5|98|98.45|97.95|11
1734505240000|2024-12-18 07:00:40|98.49|97.99|98.53|98.03|98.53|98.03|98.49|97.99|7
1734505250000|2024-12-18 07:00:50|98.52|98.02|98.53|98.03|98.53|98.03|98.46|97.96|7
1734505260000|2024-12-18 07:01:00|98.52|98.02|98.42|97.92|98.53|98.03|98.36|97.86|19
1734505270000|2024-12-18 07:01:10|98.41|97.91|98.26|97.76|98.41|97.91|98.26|97.76|11
1734505280000|2024-12-18 07:01:20|98.25|97.75|98.18|97.68|98.27|97.77|98.18|97.68|12
1734505290000|2024-12-18 07:01:30|98.17|97.67|98.18|97.68|98.24|97.74|98.17|97.67|10
1734505300000|2024-12-18 07:01:40|98.19|97.69|98.19|97.69|98.24|97.74|98.19|97.69|12
1734505310000|2024-12-18 07:01:50|98.2|97.7|98.24|97.74|98.24|97.74|98.2|97.7|5
1734505320000|2024-12-18 07:02:00|98.18|97.68|98.14|97.64|98.21|97.71|98.14|97.64|7
1734505330000|2024-12-18 07:02:10|98.13|97.63|98.15|97.65|98.16|97.66|98.08|97.58|15
1734505340000|2024-12-18 07:02:20|98.16|97.66|98.25|97.75|98.25|97.75|98.16|97.66|8
1734505350000|2024-12-18 07:02:30|98.24|97.74|98.14|97.64|98.25|97.75|98.14|97.64|10
1734505360000|2024-12-18 07:02:40|98.15|97.65|98.18|97.68|98.18|97.68|98.15|97.65|4
1734505370000|2024-12-18 07:02:50|98.25|97.75|98.37|97.87|98.37|97.87|98.25|97.75|10
1734505380000|2024-12-18 07:03:00|98.36|97.86|98.31|97.81|98.37|97.87|98.29|97.79|11
1734505390000|2024-12-18 07:03:10|98.32|97.82|98.35|97.85|98.36|97.86|98.32|97.82|7
1734505400000|2024-12-18 07:03:20|98.36|97.86|98.36|97.86|98.36|97.86|98.34|97.84|5
1734505410000|2024-12-18 07:03:30|98.35|97.85|98.33|97.83|98.35|97.85|98.33|97.83|3
1734505420000|2024-12-18 07:03:40|98.29|97.79|98.33|97.83|98.34|97.84|98.28|97.78|7
1734505430000|2024-12-18 07:03:50|98.29|97.79|98.27|97.77|98.29|97.79|98.27|97.77|5
1734505440000|2024-12-18 07:04:00|98.28|97.78|98.33|97.83|98.35|97.85|98.28|97.78|6
1734505450000|2024-12-18 07:04:10|98.34|97.84|98.31|97.81|98.35|97.85|98.29|97.79|9
1734505460000|2024-12-18 07:04:20|98.3|97.8|98.26|97.76|98.3|97.8|98.19|97.69|13
1734505470000|2024-12-18 07:04:30|98.27|97.77|98.27|97.77|98.27|97.77|98.27|97.77|1
1734505480000|2024-12-18 07:04:40|98.28|97.78|98.37|97.87|98.37|97.87|98.28|97.78|10
1734505490000|2024-12-18 07:04:50|98.38|97.88|98.46|97.96|98.46|97.96|98.38|97.88|7
1734505500000|2024-12-18 07:05:00|98.47|97.97|98.56|98.06|98.57|98.07|98.46|97.96|13
1734505510000|2024-12-18 07:05:10|98.54|98.04|98.43|97.93|98.54|98.04|98.4|97.9|15
1734505520000|2024-12-18 07:05:20|98.44|97.94|98.53|98.03|98.53|98.03|98.44|97.94|10
1734505530000|2024-12-18 07:05:30|98.52|98.02|98.5|98|98.55|98.05|98.49|97.99|16
1734505540000|2024-12-18 07:05:40|98.51|98.01|98.57|98.07|98.57|98.07|98.49|97.99|12
1734505550000|2024-12-18 07:05:50|98.64|98.14|98.73|98.23|98.74|98.24|98.64|98.14|8
1734505560000|2024-12-18 07:06:00|98.7|98.2|98.75|98.25|98.76|98.26|98.67|98.17|14
1734505570000|2024-12-18 07:06:10|98.76|98.26|98.77|98.27|98.77|98.27|98.74|98.24|8
1734505580000|2024-12-18 07:06:20|98.78|98.28|98.85|98.35|98.85|98.35|98.78|98.28|6
1734505590000|2024-12-18 07:06:30|98.84|98.34|98.83|98.33|98.85|98.35|98.77|98.27|11
1734505600000|2024-12-18 07:06:40|98.84|98.34|98.93|98.43|98.93|98.43|98.84|98.34|14
1734505610000|2024-12-18 07:06:50|98.94|98.44|98.93|98.43|98.96|98.46|98.91|98.41|9
1734505620000|2024-12-18 07:07:00|98.94|98.44|98.93|98.43|98.94|98.44|98.88|98.38|8
1734505630000|2024-12-18 07:07:10|98.94|98.44|98.95|98.45|98.96|98.46|98.94|98.44|4
1734505640000|2024-12-18 07:07:20|98.94|98.44|98.97|98.47|98.97|98.47|98.94|98.44|6
1734505650000|2024-12-18 07:07:30|98.96|98.46|98.94|98.44|98.96|98.46|98.93|98.43|3
1734505660000|2024-12-18 07:07:40|98.93|98.43|98.94|98.44|98.95|98.45|98.93|98.43|6
1734505670000|2024-12-18 07:07:50|98.93|98.43|98.9|98.4|98.93|98.43|98.9|98.4|9
1734505680000|2024-12-18 07:08:00|98.89|98.39|98.88|98.38|98.89|98.39|98.87|98.37|6
1734505690000|2024-12-18 07:08:10|98.89|98.39|98.97|98.47|98.97|98.47|98.89|98.39|9
1734505700000|2024-12-18 07:08:20|98.95|98.45|98.97|98.47|99.03|98.53|98.95|98.45|6
1734505710000|2024-12-18 07:08:30|98.98|98.48|99.02|98.52|99.02|98.52|98.97|98.47|5
1734505720000|2024-12-18 07:08:40|99.03|98.53|99.04|98.54|99.05|98.55|99.03|98.53|4
1734505730000|2024-12-18 07:08:50|99.05|98.55|99.06|98.56|99.06|98.56|99.04|98.54|4
1734505740000|2024-12-18 07:09:00|99.07|98.57|99.14|98.64|99.14|98.64|99.07|98.57|3
1734505750000|2024-12-18 07:09:10|99.15|98.65|99.14|98.64|99.15|98.65|99.13|98.63|4
1734505760000|2024-12-18 07:09:20|99.15|98.65|99.24|98.74|99.24|98.74|99.15|98.65|5
1734505770000|2024-12-18 07:09:30|99.22|98.72|99.25|98.75|99.25|98.75|99.22|98.72|4
1734505780000|2024-12-18 07:09:40|99.24|98.74|99.23|98.73|99.24|98.74|99.23|98.73|2
1734505790000|2024-12-18 07:09:50|99.22|98.72|99.23|98.73|99.24|98.74|99.21|98.71|8
1734505800000|2024-12-18 07:10:00|99.18|98.68|99.16|98.66|99.18|98.68|99.14|98.64|7
1734505810000|2024-12-18 07:10:10|99.15|98.65|99.05|98.55|99.16|98.66|99.05|98.55|11
1734505820000|2024-12-18 07:10:20|99.06|98.56|99.06|98.56|99.07|98.57|99.04|98.54|8
1734505830000|2024-12-18 07:10:30|99.04|98.54|98.98|98.48|99.04|98.54|98.96|98.46|10
1734505840000|2024-12-18 07:10:40|99.01|98.51|98.97|98.47|99.04|98.54|98.97|98.47|8
1734505850000|2024-12-18 07:10:50|98.96|98.46|98.97|98.47|98.97|98.47|98.96|98.46|2
1734505860000|2024-12-18 07:11:00|98.96|98.46|98.94|98.44|98.96|98.46|98.94|98.44|3
1734505870000|2024-12-18 07:11:10|98.93|98.43|98.94|98.44|98.94|98.44|98.89|98.39|7
1734505880000|2024-12-18 07:11:20|98.95|98.45|98.88|98.38|98.95|98.45|98.88|98.38|7
1734505890000|2024-12-18 07:11:30|98.9|98.4|98.89|98.39|98.94|98.44|98.89|98.39|13
1734505900000|2024-12-18 07:11:40|98.9|98.4|98.97|98.47|98.97|98.47|98.9|98.4|10
1734505910000|2024-12-18 07:11:50|99.03|98.53|99.02|98.52|99.03|98.53|99.01|98.51|4
1734505920000|2024-12-18 07:12:00|99|98.5|99.04|98.54|99.04|98.54|98.98|98.48|11
1734505930000|2024-12-18 07:12:10|99.05|98.55|99.16|98.66|99.16|98.66|99.05|98.55|9
1734505940000|2024-12-18 07:12:20|99.15|98.65|99.16|98.66|99.16|98.66|99.14|98.64|4
1734505950000|2024-12-18 07:12:30|99.15|98.65|99.17|98.67|99.17|98.67|99.15|98.65|3
1734505960000|2024-12-18 07:12:40|99.15|98.65|99.16|98.66|99.16|98.66|99.15|98.65|4
1734505970000|2024-12-18 07:12:50|99.14|98.64|99.14|98.64|99.14|98.64|99.14|98.64|1
1734505990000|2024-12-18 07:13:10|99.13|98.63|99.08|98.58|99.14|98.64|99.08|98.58|6
1734506000000|2024-12-18 07:13:20|99.07|98.57|99.14|98.64|99.14|98.64|99.07|98.57|9
1734506010000|2024-12-18 07:13:30|99.13|98.63|99.16|98.66|99.16|98.66|99.13|98.63|4
1734506020000|2024-12-18 07:13:40|99.14|98.64|99.08|98.58|99.15|98.65|99.08|98.58|10
1734506030000|2024-12-18 07:13:50|99.07|98.57|99.14|98.64|99.14|98.64|99.07|98.57|5
1734506040000|2024-12-18 07:14:00|99.13|98.63|99.1|98.6|99.13|98.63|99.09|98.59|7
1734506050000|2024-12-18 07:14:10|99.09|98.59|99.14|98.64|99.14|98.64|99.08|98.58|8
1734506060000|2024-12-18 07:14:20|99.15|98.65|99.15|98.65|99.15|98.65|99.15|98.65|1
1734506070000|2024-12-18 07:14:30|99.14|98.64|99.13|98.63|99.14|98.64|99.12|98.62|6
1734506080000|2024-12-18 07:14:40|99.14|98.64|99.14|98.64|99.14|98.64|99.11|98.61|6
1734506090000|2024-12-18 07:14:50|99.15|98.65|99.15|98.65|99.15|98.65|99.15|98.65|1
1734506100000|2024-12-18 07:15:00|99.14|98.64|99.1|98.6|99.14|98.64|99.07|98.57|10
1734506110000|2024-12-18 07:15:10|99.15|98.65|99.14|98.64|99.15|98.65|99.1|98.6|8
1734506120000|2024-12-18 07:15:20|99.12|98.62|99|98.5|99.12|98.62|99|98.5|11
1734506130000|2024-12-18 07:15:30|99.02|98.52|99.05|98.55|99.06|98.56|99.01|98.51|13
1734506140000|2024-12-18 07:15:40|99.04|98.54|98.99|98.49|99.06|98.56|98.99|98.49|12
1734506150000|2024-12-18 07:15:50|98.98|98.48|99.07|98.57|99.07|98.57|98.98|98.48|6
1734506160000|2024-12-18 07:16:00|99.06|98.56|98.97|98.47|99.06|98.56|98.97|98.47|8
1734506170000|2024-12-18 07:16:10|98.98|98.48|99.01|98.51|99.01|98.51|98.93|98.43|12
1734506180000|2024-12-18 07:16:20|99.02|98.52|98.92|98.42|99.02|98.52|98.92|98.42|8
1734506190000|2024-12-18 07:16:30|98.93|98.43|98.9|98.4|98.93|98.43|98.89|98.39|5
1734506200000|2024-12-18 07:16:40|98.88|98.38|98.89|98.39|98.92|98.42|98.88|98.38|9
1734506210000|2024-12-18 07:16:50|98.9|98.4|98.91|98.41|98.91|98.41|98.9|98.4|4
1734506220000|2024-12-18 07:17:00|98.9|98.4|98.87|98.37|98.9|98.4|98.87|98.37|5
1734506230000|2024-12-18 07:17:10|98.85|98.35|98.85|98.35|98.85|98.35|98.85|98.35|1
1734506240000|2024-12-18 07:17:20|98.86|98.36|98.89|98.39|98.89|98.39|98.84|98.34|4
1734506250000|2024-12-18 07:17:30|98.88|98.38|98.9|98.4|98.9|98.4|98.86|98.36|6
1734506260000|2024-12-18 07:17:40|98.91|98.41|98.9|98.4|98.94|98.44|98.86|98.36|11
1734506270000|2024-12-18 07:17:50|98.89|98.39|98.91|98.41|98.91|98.41|98.89|98.39|3
1734506280000|2024-12-18 07:18:00|98.89|98.39|98.92|98.42|98.93|98.43|98.87|98.37|8
1734506290000|2024-12-18 07:18:10|98.91|98.41|98.88|98.38|98.92|98.42|98.88|98.38|9
1734506300000|2024-12-18 07:18:20|98.89|98.39|98.91|98.41|98.92|98.42|98.88|98.38|7
1734506310000|2024-12-18 07:18:30|98.9|98.4|98.87|98.37|98.9|98.4|98.87|98.37|4
1734506320000|2024-12-18 07:18:40|98.86|98.36|98.86|98.36|98.86|98.36|98.86|98.36|1
1734506330000|2024-12-18 07:18:50|98.84|98.34|98.88|98.38|98.88|98.38|98.84|98.34|3
1734506340000|2024-12-18 07:19:00|98.87|98.37|98.88|98.38|98.88|98.38|98.79|98.29|12
1734506350000|2024-12-18 07:19:10|98.89|98.39|98.89|98.39|98.89|98.39|98.89|98.39|1
1734506360000|2024-12-18 07:19:20|98.88|98.38|98.93|98.43|98.93|98.43|98.86|98.36|6
1734506370000|2024-12-18 07:19:30|98.94|98.44|98.86|98.36|98.95|98.45|98.86|98.36|11
1734506380000|2024-12-18 07:19:40|98.84|98.34|98.84|98.34|98.84|98.34|98.8|98.3|8
1734506390000|2024-12-18 07:19:50|98.83|98.33|98.87|98.37|98.87|98.37|98.8|98.3|6
1734506400000|2024-12-18 07:20:00|98.88|98.38|98.91|98.41|98.92|98.42|98.88|98.38|11
1734506410000|2024-12-18 07:20:10|98.9|98.4|98.9|98.4|98.91|98.41|98.9|98.4|3
1734506430000|2024-12-18 07:20:30|98.93|98.43|99.05|98.55|99.06|98.56|98.93|98.43|8
1734506440000|2024-12-18 07:20:40|99.07|98.57|99.14|98.64|99.14|98.64|99.07|98.57|8
1734506450000|2024-12-18 07:20:50|99.16|98.66|99.16|98.66|99.16|98.66|99.16|98.66|1
1734506460000|2024-12-18 07:21:00|99.17|98.67|99.17|98.67|99.17|98.67|99.15|98.65|7
1734506470000|2024-12-18 07:21:10|99.18|98.68|99.22|98.72|99.22|98.72|99.17|98.67|4
1734506480000|2024-12-18 07:21:20|99.21|98.71|99.18|98.68|99.22|98.72|99.17|98.67|10
1734506490000|2024-12-18 07:21:30|99.21|98.71|99.24|98.74|99.24|98.74|99.19|98.69|11
1734506500000|2024-12-18 07:21:40|99.25|98.75|99.11|98.61|99.25|98.75|99.11|98.61|12
1734506510000|2024-12-18 07:21:50|99.12|98.62|99.09|98.59|99.13|98.63|99.09|98.59|8
1734506520000|2024-12-18 07:22:00|99.07|98.57|99.06|98.56|99.09|98.59|99.05|98.55|6
1734506530000|2024-12-18 07:22:10|99.05|98.55|98.99|98.49|99.05|98.55|98.99|98.49|8
1734506540000|2024-12-18 07:22:20|99|98.5|98.99|98.49|99|98.5|98.99|98.49|6
1734506550000|2024-12-18 07:22:30|99|98.5|99.03|98.53|99.03|98.53|99|98.5|3
1734506560000|2024-12-18 07:22:40|99.04|98.54|99.01|98.51|99.04|98.54|99.01|98.51|4
1734506570000|2024-12-18 07:22:50|99|98.5|98.99|98.49|99|98.5|98.99|98.49|2
1734506580000|2024-12-18 07:23:00|99|98.5|99|98.5|99|98.5|99|98.5|1
1734506590000|2024-12-18 07:23:10|99.01|98.51|99.04|98.54|99.05|98.55|99.01|98.51|6
1734506600000|2024-12-18 07:23:20|99.03|98.53|99|98.5|99.03|98.53|99|98.5|4
1734506620000|2024-12-18 07:23:40|99.05|98.55|99.05|98.55|99.05|98.55|99.05|98.55|1
1734506630000|2024-12-18 07:23:50|99.1|98.6|99.1|98.6|99.11|98.61|99.1|98.6|3
1734506640000|2024-12-18 07:24:00|99.09|98.59|99.15|98.65|99.15|98.65|99.09|98.59|4
1734506650000|2024-12-18 07:24:10|99.16|98.66|99.15|98.65|99.18|98.68|99.15|98.65|8
1734506660000|2024-12-18 07:24:20|99.14|98.64|99.12|98.62|99.14|98.64|99.12|98.62|3
1734506670000|2024-12-18 07:24:30|99.09|98.59|99.09|98.59|99.1|98.6|99.09|98.59|3
1734506700000|2024-12-18 07:25:00|99.08|98.58|99.09|98.59|99.09|98.59|99.05|98.55|7
1734506710000|2024-12-18 07:25:10|99.08|98.58|99.11|98.61|99.11|98.61|99.08|98.58|4
1734506720000|2024-12-18 07:25:20|99.1|98.6|99.1|98.6|99.1|98.6|99.1|98.6|1
1734506730000|2024-12-18 07:25:30|99.09|98.59|99.07|98.57|99.09|98.59|99.07|98.57|3
1734506740000|2024-12-18 07:25:40|99.09|98.59|99.09|98.59|99.09|98.59|99.09|98.59|1
1734506750000|2024-12-18 07:25:50|99.13|98.63|99.12|98.62|99.15|98.65|99.12|98.62|5
1734506760000|2024-12-18 07:26:00|99.11|98.61|99.1|98.6|99.11|98.61|99.1|98.6|2
1734506770000|2024-12-18 07:26:10|99.11|98.61|99.17|98.67|99.17|98.67|99.11|98.61|4
1734506780000|2024-12-18 07:26:20|99.18|98.68|99.12|98.62|99.2|98.7|99.12|98.62|7
1734506790000|2024-12-18 07:26:30|99.16|98.66|99.15|98.65|99.16|98.66|99.15|98.65|2
1734506800000|2024-12-18 07:26:40|99.18|98.68|99.18|98.68|99.18|98.68|99.18|98.68|1
1734506820000|2024-12-18 07:27:00|99.09|98.59|99.11|98.61|99.11|98.61|99.08|98.58|10
1734506830000|2024-12-18 07:27:10|99.12|98.62|99.11|98.61|99.16|98.66|99.1|98.6|13
1734506840000|2024-12-18 07:27:20|99.1|98.6|99.09|98.59|99.1|98.6|99.07|98.57|7
1734506850000|2024-12-18 07:27:30|99.08|98.58|99.09|98.59|99.09|98.59|99.07|98.57|3
1734506860000|2024-12-18 07:27:40|99.08|98.58|99.07|98.57|99.08|98.58|99.07|98.57|2
1734506870000|2024-12-18 07:27:50|99.08|98.58|99.13|98.63|99.13|98.63|99.08|98.58|4
1734506880000|2024-12-18 07:28:00|99.15|98.65|99.15|98.65|99.16|98.66|99.14|98.64|7
1734506890000|2024-12-18 07:28:10|99.16|98.66|99.16|98.66|99.16|98.66|99.16|98.66|1
1734506900000|2024-12-18 07:28:20|99.15|98.65|99.15|98.65|99.15|98.65|99.15|98.65|1
1734506910000|2024-12-18 07:28:30|99.18|98.68|99.18|98.68|99.18|98.68|99.18|98.68|1
1734506920000|2024-12-18 07:28:40|99.17|98.67|99.18|98.68|99.18|98.68|99.17|98.67|4
1734506930000|2024-12-18 07:28:50|99.17|98.67|99.14|98.64|99.17|98.67|99.14|98.64|4
1734506940000|2024-12-18 07:29:00|99.15|98.65|99.15|98.65|99.15|98.65|99.14|98.64|11
1734506950000|2024-12-18 07:29:10|99.16|98.66|99.16|98.66|99.16|98.66|99.16|98.66|1
1734506970000|2024-12-18 07:29:30|99.15|98.65|99.16|98.66|99.16|98.66|99.15|98.65|2
1734506980000|2024-12-18 07:29:40|99.15|98.65|99.11|98.61|99.15|98.65|99.11|98.61|4
1734506990000|2024-12-18 07:29:50|99.12|98.62|99.12|98.62|99.12|98.62|99.12|98.62|1
1734507000000|2024-12-18 07:30:00|99.12|98.62|99.08|98.58|99.12|98.62|99.08|98.58|4
1734507020000|2024-12-18 07:30:20|99.07|98.57|99.05|98.55|99.07|98.57|99.05|98.55|3
1734507030000|2024-12-18 07:30:30|99.06|98.56|99.07|98.57|99.08|98.58|99.06|98.56|4
1734507040000|2024-12-18 07:30:40|99.08|98.58|99.09|98.59|99.09|98.59|99.08|98.58|2
1734507050000|2024-12-18 07:30:50|99.08|98.58|99.01|98.51|99.08|98.58|99.01|98.51|6
1734507060000|2024-12-18 07:31:00|99|98.5|98.97|98.47|99|98.5|98.97|98.47|4
1734507070000|2024-12-18 07:31:10|98.96|98.46|98.96|98.46|98.96|98.46|98.96|98.46|1
1734507080000|2024-12-18 07:31:20|98.97|98.47|98.98|98.48|98.98|98.48|98.97|98.47|4
1734507090000|2024-12-18 07:31:30|98.97|98.47|98.97|98.47|99.06|98.56|98.97|98.47|11
1734507100000|2024-12-18 07:31:40|98.96|98.46|98.96|98.46|98.96|98.46|98.96|98.46|1
1734507110000|2024-12-18 07:31:50|98.97|98.47|98.97|98.47|98.97|98.47|98.96|98.46|3
1734507130000|2024-12-18 07:32:10|98.98|98.48|98.91|98.41|98.98|98.48|98.91|98.41|9
1734507140000|2024-12-18 07:32:20|98.9|98.4|98.91|98.41|98.91|98.41|98.88|98.38|8
1734507150000|2024-12-18 07:32:30|98.94|98.44|98.98|98.48|98.98|98.48|98.9|98.4|12
1734507160000|2024-12-18 07:32:40|98.97|98.47|98.98|98.48|98.98|98.48|98.97|98.47|2
1734507170000|2024-12-18 07:32:50|98.97|98.47|98.97|98.47|98.97|98.47|98.97|98.47|1
1734507180000|2024-12-18 07:33:00|98.96|98.46|98.87|98.37|98.96|98.46|98.87|98.37|6
1734507190000|2024-12-18 07:33:10|98.88|98.38|98.78|98.28|98.88|98.38|98.78|98.28|7
1734507200000|2024-12-18 07:33:20|98.79|98.29|98.87|98.37|98.88|98.38|98.79|98.29|5
1734507210000|2024-12-18 07:33:30|98.86|98.36|98.86|98.36|98.86|98.36|98.81|98.31|5
1734507220000|2024-12-18 07:33:40|98.87|98.37|98.88|98.38|98.88|98.38|98.87|98.37|4
1734507230000|2024-12-18 07:33:50|98.89|98.39|98.89|98.39|98.89|98.39|98.89|98.39|1
1734507240000|2024-12-18 07:34:00|98.88|98.38|98.8|98.3|98.88|98.38|98.8|98.3|6
1734507270000|2024-12-18 07:34:30|98.79|98.29|98.78|98.28|98.79|98.29|98.78|98.28|2
1734507280000|2024-12-18 07:34:40|98.77|98.27|98.71|98.21|98.77|98.27|98.71|98.21|5
1734507290000|2024-12-18 07:34:50|98.69|98.19|98.63|98.13|98.69|98.19|98.63|98.13|6
1734507300000|2024-12-18 07:35:00|98.62|98.12|98.57|98.07|98.62|98.12|98.56|98.06|5
1734507310000|2024-12-18 07:35:10|98.58|98.08|98.59|98.09|98.59|98.09|98.53|98.03|10
1734507320000|2024-12-18 07:35:20|98.6|98.1|98.69|98.19|98.69|98.19|98.6|98.1|8
1734507330000|2024-12-18 07:35:30|98.7|98.2|98.74|98.24|98.76|98.26|98.7|98.2|7
1734507340000|2024-12-18 07:35:40|98.72|98.22|98.69|98.19|98.72|98.22|98.69|98.19|3
1734507350000|2024-12-18 07:35:50|98.7|98.2|98.71|98.21|98.75|98.25|98.7|98.2|7
1734507360000|2024-12-18 07:36:00|98.7|98.2|98.7|98.2|98.7|98.2|98.7|98.2|1
1734507370000|2024-12-18 07:36:10|98.71|98.21|98.7|98.2|98.71|98.21|98.69|98.19|4
1734507380000|2024-12-18 07:36:20|98.69|98.19|98.6|98.1|98.69|98.19|98.6|98.1|13
1734507390000|2024-12-18 07:36:30|98.59|98.09|98.58|98.08|98.59|98.09|98.54|98.04|11
1734507400000|2024-12-18 07:36:40|98.59|98.09|98.57|98.07|98.59|98.09|98.54|98.04|9
1734507410000|2024-12-18 07:36:50|98.56|98.06|98.51|98.01|98.56|98.06|98.51|98.01|9
1734507420000|2024-12-18 07:37:00|98.5|98|98.49|97.99|98.5|98|98.48|97.98|6
1734507430000|2024-12-18 07:37:10|98.48|97.98|98.49|97.99|98.49|97.99|98.41|97.91|8
1734507440000|2024-12-18 07:37:20|98.48|97.98|98.48|97.98|98.5|98|98.48|97.98|5
1734507450000|2024-12-18 07:37:30|98.47|97.97|98.46|97.96|98.47|97.97|98.46|97.96|2
1734507460000|2024-12-18 07:37:40|98.5|98|98.67|98.17|98.67|98.17|98.5|98|9
1734507470000|2024-12-18 07:37:50|98.66|98.16|98.69|98.19|98.69|98.19|98.66|98.16|4
1734507480000|2024-12-18 07:38:00|98.7|98.2|98.78|98.28|98.78|98.28|98.7|98.2|4
1734507490000|2024-12-18 07:38:10|98.79|98.29|98.73|98.23|98.79|98.29|98.72|98.22|6
1734507500000|2024-12-18 07:38:20|98.72|98.22|98.76|98.26|98.76|98.26|98.72|98.22|6
1734507510000|2024-12-18 07:38:30|98.74|98.24|98.72|98.22|98.74|98.24|98.72|98.22|2
1734507520000|2024-12-18 07:38:40|98.71|98.21|98.67|98.17|98.71|98.21|98.67|98.17|4
1734507530000|2024-12-18 07:38:50|98.68|98.18|98.68|98.18|98.68|98.18|98.68|98.18|1
1734507540000|2024-12-18 07:39:00|98.69|98.19|98.69|98.19|98.69|98.19|98.66|98.16|7
1734507550000|2024-12-18 07:39:10|98.7|98.2|98.76|98.26|98.76|98.26|98.7|98.2|5
1734507560000|2024-12-18 07:39:20|98.75|98.25|98.76|98.26|98.76|98.26|98.71|98.21|5
1734507570000|2024-12-18 07:39:30|98.75|98.25|98.76|98.26|98.76|98.26|98.73|98.23|5
1734507580000|2024-12-18 07:39:40|98.77|98.27|98.8|98.3|98.8|98.3|98.77|98.27|4
1734507590000|2024-12-18 07:39:50|98.81|98.31|98.81|98.31|98.85|98.35|98.81|98.31|9
1734507600000|2024-12-18 07:40:00|98.8|98.3|98.9|98.4|98.9|98.4|98.8|98.3|9
1734507610000|2024-12-18 07:40:10|98.91|98.41|98.98|98.48|98.99|98.49|98.91|98.41|7
1734507620000|2024-12-18 07:40:20|98.96|98.46|98.96|98.46|98.97|98.47|98.91|98.41|16
1734507630000|2024-12-18 07:40:30|98.95|98.45|98.97|98.47|98.98|98.48|98.94|98.44|7
1734507640000|2024-12-18 07:40:40|98.96|98.46|98.97|98.47|98.97|98.47|98.96|98.46|2
1734507650000|2024-12-18 07:40:50|98.98|98.48|99|98.5|99|98.5|98.98|98.48|3
1734507660000|2024-12-18 07:41:00|99.01|98.51|99.01|98.51|99.01|98.51|99.01|98.51|1
1734507670000|2024-12-18 07:41:10|99|98.5|99|98.5|99.02|98.52|99|98.5|6
1734507680000|2024-12-18 07:41:20|99.01|98.51|99.01|98.51|99.08|98.58|99.01|98.51|5
1734507700000|2024-12-18 07:41:40|99|98.5|98.97|98.47|99|98.5|98.97|98.47|4
1734507710000|2024-12-18 07:41:50|98.99|98.49|99|98.5|99|98.5|98.98|98.48|4
1734507720000|2024-12-18 07:42:00|98.99|98.49|99|98.5|99|98.5|98.99|98.49|2
1734507730000|2024-12-18 07:42:10|99.01|98.51|99.07|98.57|99.07|98.57|99.01|98.51|4
1734507740000|2024-12-18 07:42:20|99.08|98.58|99.1|98.6|99.1|98.6|99.08|98.58|3
1734507750000|2024-12-18 07:42:30|99.09|98.59|99.09|98.59|99.1|98.6|99.09|98.59|3
1734507760000|2024-12-18 07:42:40|99.08|98.58|99.09|98.59|99.09|98.59|99.08|98.58|2
1734507770000|2024-12-18 07:42:50|99.08|98.58|99.02|98.52|99.08|98.58|99.01|98.51|8
1734507780000|2024-12-18 07:43:00|99.03|98.53|99.01|98.51|99.03|98.53|99.01|98.51|3
1734507790000|2024-12-18 07:43:10|99.02|98.52|99.01|98.51|99.02|98.52|99|98.5|6
1734507800000|2024-12-18 07:43:20|99|98.5|99|98.5|99|98.5|98.99|98.49|3
1734507810000|2024-12-18 07:43:30|99.01|98.51|99.06|98.56|99.08|98.58|99.01|98.51|5
1734507820000|2024-12-18 07:43:40|99.07|98.57|99.06|98.56|99.07|98.57|99.06|98.56|2
1734507830000|2024-12-18 07:43:50|99.03|98.53|99.06|98.56|99.06|98.56|99.03|98.53|2
1734507840000|2024-12-18 07:44:00|99.07|98.57|99|98.5|99.07|98.57|99|98.5|6
1734507850000|2024-12-18 07:44:10|98.99|98.49|98.99|98.49|99|98.5|98.99|98.49|3
1734507860000|2024-12-18 07:44:20|99|98.5|99|98.5|99|98.5|99|98.5|1
1734507870000|2024-12-18 07:44:30|98.99|98.49|99|98.5|99|98.5|98.98|98.48|5
1734507880000|2024-12-18 07:44:40|98.99|98.49|99|98.5|99|98.5|98.99|98.49|2
1734507890000|2024-12-18 07:44:50|98.99|98.49|98.99|98.49|98.99|98.49|98.99|98.49|1
1734507900000|2024-12-18 07:45:00|99.02|98.52|98.95|98.45|99.02|98.52|98.95|98.45|12
1734507910000|2024-12-18 07:45:10|98.94|98.44|98.91|98.41|98.98|98.48|98.91|98.41|14
1734507920000|2024-12-18 07:45:20|98.93|98.43|98.95|98.45|98.96|98.46|98.92|98.42|10
1734507930000|2024-12-18 07:45:30|98.98|98.48|98.96|98.46|98.98|98.48|98.96|98.46|5
1734507940000|2024-12-18 07:45:40|98.95|98.45|98.91|98.41|98.95|98.45|98.91|98.41|6
1734507950000|2024-12-18 07:45:50|98.92|98.42|98.91|98.41|98.92|98.42|98.91|98.41|2
1734507960000|2024-12-18 07:46:00|98.9|98.4|98.84|98.34|98.9|98.4|98.83|98.33|8
1734507990000|2024-12-18 07:46:30|98.81|98.31|98.81|98.31|98.81|98.31|98.8|98.3|5
1734508000000|2024-12-18 07:46:40|98.8|98.3|98.79|98.29|98.81|98.31|98.79|98.29|8
1734508010000|2024-12-18 07:46:50|98.8|98.3|98.8|98.3|98.8|98.3|98.8|98.3|1
1734508020000|2024-12-18 07:47:00|98.79|98.29|98.82|98.32|98.88|98.38|98.79|98.29|13
1734508030000|2024-12-18 07:47:10|98.83|98.33|98.81|98.31|98.83|98.33|98.81|98.31|4
1734508040000|2024-12-18 07:47:20|98.8|98.3|98.83|98.33|98.83|98.33|98.8|98.3|4
1734508050000|2024-12-18 07:47:30|98.86|98.36|98.89|98.39|98.9|98.4|98.86|98.36|5
1734508060000|2024-12-18 07:47:40|98.9|98.4|98.92|98.42|98.92|98.42|98.9|98.4|7
1734508070000|2024-12-18 07:47:50|98.95|98.45|99.01|98.51|99.01|98.51|98.95|98.45|4
1734508080000|2024-12-18 07:48:00|99|98.5|98.92|98.42|99|98.5|98.92|98.42|8
1734508090000|2024-12-18 07:48:10|98.94|98.44|98.92|98.42|98.95|98.45|98.92|98.42|4
1734508100000|2024-12-18 07:48:20|98.93|98.43|98.9|98.4|98.93|98.43|98.88|98.38|6
1734508110000|2024-12-18 07:48:30|98.89|98.39|98.88|98.38|98.89|98.39|98.88|98.38|4
1734508120000|2024-12-18 07:48:40|98.89|98.39|98.89|98.39|98.9|98.4|98.88|98.38|7
1734508130000|2024-12-18 07:48:50|98.88|98.38|98.89|98.39|98.89|98.39|98.87|98.37|8
1734508140000|2024-12-18 07:49:00|98.88|98.38|98.88|98.38|98.89|98.39|98.88|98.38|3
1734508150000|2024-12-18 07:49:10|98.87|98.37|98.88|98.38|98.88|98.38|98.83|98.33|7
1734508170000|2024-12-18 07:49:30|98.89|98.39|98.89|98.39|98.89|98.39|98.89|98.39|1
1734508180000|2024-12-18 07:49:40|98.88|98.38|98.88|98.38|98.88|98.38|98.88|98.38|1
1734508190000|2024-12-18 07:49:50|98.87|98.37|98.78|98.28|98.87|98.37|98.78|98.28|7
1734508200000|2024-12-18 07:50:00|98.77|98.27|98.77|98.27|98.77|98.27|98.75|98.25|4
1734508210000|2024-12-18 07:50:10|98.76|98.26|98.73|98.23|98.77|98.27|98.71|98.21|7
1734508220000|2024-12-18 07:50:20|98.76|98.26|98.78|98.28|98.79|98.29|98.76|98.26|4
1734508230000|2024-12-18 07:50:30|98.8|98.3|98.8|98.3|98.81|98.31|98.8|98.3|3
1734508240000|2024-12-18 07:50:40|98.81|98.31|98.8|98.3|98.81|98.31|98.8|98.3|2
1734508250000|2024-12-18 07:50:50|98.81|98.31|98.8|98.3|98.81|98.31|98.8|98.3|2
1734508260000|2024-12-18 07:51:00|98.81|98.31|98.78|98.28|98.81|98.31|98.78|98.28|5
1734508280000|2024-12-18 07:51:20|98.77|98.27|98.75|98.25|98.77|98.27|98.75|98.25|3
1734508290000|2024-12-18 07:51:30|98.74|98.24|98.76|98.26|98.76|98.26|98.74|98.24|3
1734508300000|2024-12-18 07:51:40|98.74|98.24|98.7|98.2|98.74|98.24|98.7|98.2|4
1734508310000|2024-12-18 07:51:50|98.69|98.19|98.71|98.21|98.71|98.21|98.69|98.19|2
1734508320000|2024-12-18 07:52:00|98.74|98.24|98.7|98.2|98.74|98.24|98.69|98.19|9
1734508330000|2024-12-18 07:52:10|98.69|98.19|98.7|98.2|98.72|98.22|98.69|98.19|7
1734508340000|2024-12-18 07:52:20|98.69|98.19|98.69|98.19|98.69|98.19|98.67|98.17|7
1734508350000|2024-12-18 07:52:30|98.68|98.18|98.69|98.19|98.69|98.19|98.68|98.18|2
1734508370000|2024-12-18 07:52:50|98.68|98.18|98.71|98.21|98.71|98.21|98.68|98.18|3
1734508380000|2024-12-18 07:53:00|98.72|98.22|98.7|98.2|98.72|98.22|98.7|98.2|7
1734508390000|2024-12-18 07:53:10|98.69|98.19|98.69|98.19|98.71|98.21|98.69|98.19|9
1734508400000|2024-12-18 07:53:20|98.68|98.18|98.68|98.18|98.68|98.18|98.68|98.18|1
1734508410000|2024-12-18 07:53:30|98.69|98.19|98.69|98.19|98.69|98.19|98.69|98.19|1
1734508420000|2024-12-18 07:53:40|98.71|98.21|98.71|98.21|98.73|98.23|98.71|98.21|7
1734508430000|2024-12-18 07:53:50|98.74|98.24|98.77|98.27|98.77|98.27|98.74|98.24|5
1734508440000|2024-12-18 07:54:00|98.76|98.26|98.76|98.26|98.76|98.26|98.75|98.25|3
1734508450000|2024-12-18 07:54:10|98.75|98.25|98.73|98.23|98.76|98.26|98.73|98.23|5
1734508460000|2024-12-18 07:54:20|98.7|98.2|98.63|98.13|98.7|98.2|98.63|98.13|9
1734508470000|2024-12-18 07:54:30|98.62|98.12|98.6|98.1|98.63|98.13|98.6|98.1|5
1734508480000|2024-12-18 07:54:40|98.61|98.11|98.58|98.08|98.61|98.11|98.57|98.07|8
1734508490000|2024-12-18 07:54:50|98.53|98.03|98.56|98.06|98.56|98.06|98.51|98.01|7
1734508500000|2024-12-18 07:55:00|98.57|98.07|98.6|98.1|98.62|98.12|98.57|98.07|7
1734508510000|2024-12-18 07:55:10|98.59|98.09|98.59|98.09|98.59|98.09|98.59|98.09|1
1734508520000|2024-12-18 07:55:20|98.58|98.08|98.62|98.12|98.62|98.12|98.58|98.08|4
1734508530000|2024-12-18 07:55:30|98.63|98.13|98.63|98.13|98.63|98.13|98.63|98.13|1
1734508540000|2024-12-18 07:55:40|98.64|98.14|98.69|98.19|98.69|98.19|98.64|98.14|4
1734508560000|2024-12-18 07:56:00|98.67|98.17|98.65|98.15|98.67|98.17|98.65|98.15|2
1734508570000|2024-12-18 07:56:10|98.66|98.16|98.69|98.19|98.69|98.19|98.66|98.16|4
1734508580000|2024-12-18 07:56:20|98.72|98.22|98.73|98.23|98.74|98.24|98.72|98.22|6
1734508590000|2024-12-18 07:56:30|98.72|98.22|98.67|98.17|98.72|98.22|98.66|98.16|6
1734508600000|2024-12-18 07:56:40|98.68|98.18|98.68|98.18|98.68|98.18|98.68|98.18|1
1734508610000|2024-12-18 07:56:50|98.69|98.19|98.68|98.18|98.69|98.19|98.68|98.18|2
1734508620000|2024-12-18 07:57:00|98.67|98.17|98.67|98.17|98.67|98.17|98.67|98.17|1
1734508630000|2024-12-18 07:57:10|98.66|98.16|98.71|98.21|98.71|98.21|98.66|98.16|3
1734508640000|2024-12-18 07:57:20|98.7|98.2|98.7|98.2|98.71|98.21|98.7|98.2|5
1734508650000|2024-12-18 07:57:30|98.68|98.18|98.67|98.17|98.68|98.18|98.67|98.17|2
1734508660000|2024-12-18 07:57:40|98.66|98.16|98.67|98.17|98.67|98.17|98.66|98.16|2
1734508670000|2024-12-18 07:57:50|98.68|98.18|98.66|98.16|98.69|98.19|98.66|98.16|5
1734508680000|2024-12-18 07:58:00|98.65|98.15|98.7|98.2|98.7|98.2|98.65|98.15|5
1734508690000|2024-12-18 07:58:10|98.72|98.22|98.69|98.19|98.72|98.22|98.69|98.19|5
1734508700000|2024-12-18 07:58:20|98.7|98.2|98.7|98.2|98.7|98.2|98.69|98.19|3
1734508710000|2024-12-18 07:58:30|98.69|98.19|98.68|98.18|98.69|98.19|98.63|98.13|8
1734508720000|2024-12-18 07:58:40|98.67|98.17|98.7|98.2|98.73|98.23|98.66|98.16|7
1734508730000|2024-12-18 07:58:50|98.71|98.21|98.7|98.2|98.71|98.21|98.69|98.19|4
1734508750000|2024-12-18 07:59:10|98.73|98.23|98.76|98.26|98.76|98.26|98.73|98.23|2
1734508770000|2024-12-18 07:59:30|98.74|98.24|98.74|98.24|98.74|98.24|98.74|98.24|1
1734508780000|2024-12-18 07:59:40|98.73|98.23|98.72|98.22|98.73|98.23|98.72|98.22|2
1734508790000|2024-12-18 07:59:50|98.71|98.21|98.7|98.2|98.71|98.21|98.7|98.2|2
1734508800000|2024-12-18 08:00:00|98.69|98.19|98.72|98.22|98.78|98.28|98.69|98.19|12
1734508810000|2024-12-18 08:00:10|98.73|98.23|98.71|98.21|98.76|98.26|98.71|98.21|10
1734508820000|2024-12-18 08:00:20|98.72|98.22|98.8|98.3|98.81|98.31|98.72|98.22|6
1734508830000|2024-12-18 08:00:30|98.79|98.29|98.79|98.29|98.79|98.29|98.79|98.29|1
1734508840000|2024-12-18 08:00:40|98.82|98.32|98.84|98.34|98.85|98.35|98.82|98.32|3
1734508850000|2024-12-18 08:00:50|98.82|98.32|98.88|98.38|98.89|98.39|98.82|98.32|5
1734508860000|2024-12-18 08:01:00|98.91|98.41|98.82|98.32|98.91|98.41|98.82|98.32|9
1734508870000|2024-12-18 08:01:10|98.81|98.31|98.8|98.3|98.82|98.32|98.78|98.28|7
1734508880000|2024-12-18 08:01:20|98.81|98.31|98.85|98.35|98.87|98.37|98.81|98.31|10
1734508890000|2024-12-18 08:01:30|98.84|98.34|98.79|98.29|98.84|98.34|98.79|98.29|6
1734508900000|2024-12-18 08:01:40|98.8|98.3|98.86|98.36|98.88|98.38|98.8|98.3|8
1734508910000|2024-12-18 08:01:50|98.84|98.34|98.76|98.26|98.84|98.34|98.76|98.26|10
1734508920000|2024-12-18 08:02:00|98.77|98.27|98.72|98.22|98.79|98.29|98.71|98.21|10
1734508930000|2024-12-18 08:02:10|98.73|98.23|98.64|98.14|98.76|98.26|98.63|98.13|13
1734508950000|2024-12-18 08:02:30|98.68|98.18|98.7|98.2|98.7|98.2|98.68|98.18|2
1734508960000|2024-12-18 08:02:40|98.72|98.22|98.78|98.28|98.78|98.28|98.72|98.22|6
1734508970000|2024-12-18 08:02:50|98.77|98.27|98.68|98.18|98.77|98.27|98.68|98.18|11
1734508980000|2024-12-18 08:03:00|98.69|98.19|98.61|98.11|98.73|98.23|98.61|98.11|11
1734508990000|2024-12-18 08:03:10|98.6|98.1|98.57|98.07|98.6|98.1|98.54|98.04|14
1734509000000|2024-12-18 08:03:20|98.56|98.06|98.55|98.05|98.56|98.06|98.53|98.03|4
1734509010000|2024-12-18 08:03:30|98.57|98.07|98.65|98.15|98.67|98.17|98.57|98.07|11
1734509020000|2024-12-18 08:03:40|98.62|98.12|98.57|98.07|98.62|98.12|98.57|98.07|6
1734509030000|2024-12-18 08:03:50|98.56|98.06|98.56|98.06|98.57|98.07|98.52|98.02|8
1734509040000|2024-12-18 08:04:00|98.58|98.08|98.62|98.12|98.62|98.12|98.57|98.07|12
1734509050000|2024-12-18 08:04:10|98.63|98.13|98.63|98.13|98.63|98.13|98.61|98.11|9
1734509060000|2024-12-18 08:04:20|98.62|98.12|98.62|98.12|98.63|98.13|98.61|98.11|5
1734509070000|2024-12-18 08:04:30|98.61|98.11|98.7|98.2|98.7|98.2|98.61|98.11|5
1734509080000|2024-12-18 08:04:40|98.69|98.19|98.66|98.16|98.69|98.19|98.62|98.12|10
1734509090000|2024-12-18 08:04:50|98.69|98.19|98.71|98.21|98.71|98.21|98.69|98.19|7
1734509100000|2024-12-18 08:05:00|98.7|98.2|98.77|98.27|98.77|98.27|98.7|98.2|5
1734509110000|2024-12-18 08:05:10|98.78|98.28|98.88|98.38|98.89|98.39|98.78|98.28|8
1734509120000|2024-12-18 08:05:20|98.85|98.35|98.86|98.36|98.87|98.37|98.8|98.3|10
1734509130000|2024-12-18 08:05:30|98.87|98.37|98.89|98.39|98.89|98.39|98.87|98.37|3
1734509150000|2024-12-18 08:05:50|98.91|98.41|98.91|98.41|98.91|98.41|98.9|98.4|3
1734509160000|2024-12-18 08:06:00|98.92|98.42|98.86|98.36|98.92|98.42|98.84|98.34|14
1734509170000|2024-12-18 08:06:10|98.87|98.37|98.83|98.33|98.9|98.4|98.83|98.33|10
1734509180000|2024-12-18 08:06:20|98.84|98.34|98.94|98.44|98.95|98.45|98.84|98.34|5
1734509190000|2024-12-18 08:06:30|98.96|98.46|98.98|98.48|99|98.5|98.96|98.46|7
1734509200000|2024-12-18 08:06:40|98.99|98.49|99.07|98.57|99.07|98.57|98.99|98.49|5
1734509210000|2024-12-18 08:06:50|99.1|98.6|99.1|98.6|99.16|98.66|99.1|98.6|10
1734509220000|2024-12-18 08:07:00|99.09|98.59|99.11|98.61|99.12|98.62|99.09|98.59|9
1734509230000|2024-12-18 08:07:10|99.12|98.62|99.17|98.67|99.18|98.68|99.12|98.62|5
1734509240000|2024-12-18 08:07:20|99.16|98.66|99.13|98.63|99.16|98.66|99.12|98.62|8
1734509250000|2024-12-18 08:07:30|99.14|98.64|99.1|98.6|99.14|98.64|99.1|98.6|7
1734509270000|2024-12-18 08:07:50|99.14|98.64|99.11|98.61|99.16|98.66|99.11|98.61|5
1734509280000|2024-12-18 08:08:00|99.09|98.59|99.09|98.59|99.09|98.59|99.07|98.57|7
1734509290000|2024-12-18 08:08:10|99.11|98.61|99.13|98.63|99.13|98.63|99.11|98.61|2
1734509300000|2024-12-18 08:08:20|99.12|98.62|99.15|98.65|99.15|98.65|99.12|98.62|3
1734509310000|2024-12-18 08:08:30|99.16|98.66|99.17|98.67|99.18|98.68|99.16|98.66|3
1734509320000|2024-12-18 08:08:40|99.18|98.68|99.19|98.69|99.19|98.69|99.18|98.68|2
1734509340000|2024-12-18 08:09:00|99.18|98.68|99.16|98.66|99.2|98.7|99.16|98.66|6
1734509350000|2024-12-18 08:09:10|99.12|98.62|99.12|98.62|99.13|98.63|99.1|98.6|7
1734509360000|2024-12-18 08:09:20|99.11|98.61|99.1|98.6|99.11|98.61|99.1|98.6|4
1734509370000|2024-12-18 08:09:30|99.09|98.59|99.11|98.61|99.11|98.61|99.09|98.59|3
1734509380000|2024-12-18 08:09:40|99.1|98.6|99.08|98.58|99.11|98.61|99.08|98.58|5
1734509390000|2024-12-18 08:09:50|99.09|98.59|99.1|98.6|99.1|98.6|99.09|98.59|2
1734509400000|2024-12-18 08:10:00|99.14|98.64|99.16|98.66|99.17|98.67|99.14|98.64|4
1734509410000|2024-12-18 08:10:10|99.19|98.69|99.2|98.7|99.2|98.7|99.19|98.69|6
1734509420000|2024-12-18 08:10:20|99.19|98.69|99.19|98.69|99.19|98.69|99.19|98.69|1
1734509430000|2024-12-18 08:10:30|99.18|98.68|99.16|98.66|99.19|98.69|99.16|98.66|5
1734509440000|2024-12-18 08:10:40|99.17|98.67|99.15|98.65|99.17|98.67|99.15|98.65|3
1734509450000|2024-12-18 08:10:50|99.11|98.61|99.08|98.58|99.11|98.61|99.06|98.56|10
1734509470000|2024-12-18 08:11:10|99.1|98.6|99.12|98.62|99.16|98.66|99.09|98.59|10
1734509480000|2024-12-18 08:11:20|99.11|98.61|99.12|98.62|99.12|98.62|99.11|98.61|2
1734509490000|2024-12-18 08:11:30|99.14|98.64|99.14|98.64|99.15|98.65|99.14|98.64|3
1734509500000|2024-12-18 08:11:40|99.12|98.62|99.09|98.59|99.13|98.63|99.09|98.59|14
1734509510000|2024-12-18 08:11:50|99.07|98.57|99.08|98.58|99.08|98.58|99.03|98.53|7
1734509520000|2024-12-18 08:12:00|99.09|98.59|99.09|98.59|99.09|98.59|99.09|98.59|1
1734509700000|2024-12-18 08:15:00|99.13|98.63|98.95|98.45|99.13|98.63|98.95|98.45|15
1734509710000|2024-12-18 08:15:10|98.96|98.46|99.01|98.51|99.02|98.52|98.96|98.46|10
1734509720000|2024-12-18 08:15:20|99|98.5|98.95|98.45|99|98.5|98.95|98.45|4
1734509730000|2024-12-18 08:15:30|98.94|98.44|98.9|98.4|98.94|98.44|98.9|98.4|4
1734509740000|2024-12-18 08:15:40|98.89|98.39|98.88|98.38|98.89|98.39|98.88|98.38|2
1734509750000|2024-12-18 08:15:50|98.82|98.32|98.86|98.36|98.86|98.36|98.81|98.31|5
1734509760000|2024-12-18 08:16:00|98.85|98.35|98.83|98.33|98.85|98.35|98.83|98.33|2
1734509770000|2024-12-18 08:16:10|98.82|98.32|98.75|98.25|98.82|98.32|98.75|98.25|6
1734509780000|2024-12-18 08:16:20|98.74|98.24|98.82|98.32|98.82|98.32|98.69|98.19|14
1734509790000|2024-12-18 08:16:30|98.88|98.38|98.94|98.44|98.95|98.45|98.87|98.37|11
1734509800000|2024-12-18 08:16:40|98.93|98.43|98.91|98.41|98.93|98.43|98.9|98.4|6
1734509810000|2024-12-18 08:16:50|98.9|98.4|98.88|98.38|98.9|98.4|98.86|98.36|7
1734509820000|2024-12-18 08:17:00|98.89|98.39|98.82|98.32|98.89|98.39|98.81|98.31|8
1734509830000|2024-12-18 08:17:10|98.81|98.31|98.79|98.29|98.81|98.31|98.78|98.28|5
1734509840000|2024-12-18 08:17:20|98.81|98.31|98.91|98.41|98.91|98.41|98.81|98.31|10
1734509850000|2024-12-18 08:17:30|98.9|98.4|98.81|98.31|98.9|98.4|98.8|98.3|8
1734509860000|2024-12-18 08:17:40|98.8|98.3|98.79|98.29|98.81|98.31|98.79|98.29|4
1734509870000|2024-12-18 08:17:50|98.8|98.3|98.79|98.29|98.8|98.3|98.77|98.27|6
1734509880000|2024-12-18 08:18:00|98.78|98.28|98.73|98.23|98.78|98.28|98.73|98.23|6
1734509890000|2024-12-18 08:18:10|98.72|98.22|98.62|98.12|98.72|98.22|98.62|98.12|6
1734509900000|2024-12-18 08:18:20|98.65|98.15|98.62|98.12|98.68|98.18|98.62|98.12|8
1734509910000|2024-12-18 08:18:30|98.61|98.11|98.64|98.14|98.64|98.14|98.6|98.1|4
1734509920000|2024-12-18 08:18:40|98.66|98.16|98.7|98.2|98.7|98.2|98.66|98.16|5
1734509930000|2024-12-18 08:18:50|98.71|98.21|98.68|98.18|98.71|98.21|98.68|98.18|4
1734509940000|2024-12-18 08:19:00|98.67|98.17|98.65|98.15|98.67|98.17|98.65|98.15|2
1734509950000|2024-12-18 08:19:10|98.66|98.16|98.7|98.2|98.7|98.2|98.66|98.16|8
1734509960000|2024-12-18 08:19:20|98.72|98.22|98.76|98.26|98.77|98.27|98.72|98.22|4
1734509970000|2024-12-18 08:19:30|98.77|98.27|98.72|98.22|98.77|98.27|98.7|98.2|6
1734509980000|2024-12-18 08:19:40|98.73|98.23|98.74|98.24|98.77|98.27|98.72|98.22|10
1734509990000|2024-12-18 08:19:50|98.73|98.23|98.69|98.19|98.73|98.23|98.69|98.19|4
1734510000000|2024-12-18 08:20:00|98.68|98.18|98.6|98.1|98.68|98.18|98.6|98.1|6
1734510010000|2024-12-18 08:20:10|98.58|98.08|98.57|98.07|98.58|98.08|98.56|98.06|12
1734510020000|2024-12-18 08:20:20|98.54|98.04|98.6|98.1|98.6|98.1|98.53|98.03|9
1734510030000|2024-12-18 08:20:30|98.59|98.09|98.53|98.03|98.59|98.09|98.53|98.03|7
1734510040000|2024-12-18 08:20:40|98.51|98.01|98.5|98|98.52|98.02|98.49|97.99|8
1734510050000|2024-12-18 08:20:50|98.49|97.99|98.58|98.08|98.58|98.08|98.49|97.99|7
1734510060000|2024-12-18 08:21:00|98.57|98.07|98.53|98.03|98.59|98.09|98.51|98.01|17
1734510070000|2024-12-18 08:21:10|98.52|98.02|98.49|97.99|98.53|98.03|98.49|97.99|6
1734510080000|2024-12-18 08:21:20|98.48|97.98|98.53|98.03|98.53|98.03|98.48|97.98|6
1734510090000|2024-12-18 08:21:30|98.54|98.04|98.47|97.97|98.58|98.08|98.47|97.97|7
1734510100000|2024-12-18 08:21:40|98.46|97.96|98.48|97.98|98.48|97.98|98.41|97.91|10
1734510110000|2024-12-18 08:21:50|98.47|97.97|98.42|97.92|98.47|97.97|98.41|97.91|10
1734510120000|2024-12-18 08:22:00|98.41|97.91|98.46|97.96|98.46|97.96|98.4|97.9|7
1734510130000|2024-12-18 08:22:10|98.47|97.97|98.52|98.02|98.52|98.02|98.47|97.97|7
1734510140000|2024-12-18 08:22:20|98.53|98.03|98.67|98.17|98.71|98.21|98.53|98.03|11
1734510150000|2024-12-18 08:22:30|98.66|98.16|98.62|98.12|98.66|98.16|98.6|98.1|12
1734510160000|2024-12-18 08:22:40|98.61|98.11|98.62|98.12|98.62|98.12|98.61|98.11|4
1734510170000|2024-12-18 08:22:50|98.63|98.13|98.67|98.17|98.69|98.19|98.63|98.13|8
1734510180000|2024-12-18 08:23:00|98.66|98.16|98.67|98.17|98.67|98.17|98.66|98.16|2
1734510190000|2024-12-18 08:23:10|98.69|98.19|98.69|98.19|98.7|98.2|98.69|98.19|3
1734510200000|2024-12-18 08:23:20|98.7|98.2|98.75|98.25|98.75|98.25|98.7|98.2|7
1734510210000|2024-12-18 08:23:30|98.76|98.26|98.71|98.21|98.76|98.26|98.7|98.2|7
1734510220000|2024-12-18 08:23:40|98.72|98.22|98.69|98.19|98.72|98.22|98.69|98.19|8
1734510230000|2024-12-18 08:23:50|98.7|98.2|98.75|98.25|98.76|98.26|98.7|98.2|13
1734510240000|2024-12-18 08:24:00|98.72|98.22|98.78|98.28|98.78|98.28|98.71|98.21|6
1734510250000|2024-12-18 08:24:10|98.77|98.27|98.77|98.27|98.8|98.3|98.77|98.27|7
1734510260000|2024-12-18 08:24:20|98.71|98.21|98.66|98.16|98.71|98.21|98.66|98.16|5
1734510270000|2024-12-18 08:24:30|98.67|98.17|98.65|98.15|98.67|98.17|98.62|98.12|8
1734510280000|2024-12-18 08:24:40|98.64|98.14|98.58|98.08|98.64|98.14|98.58|98.08|7
1734510290000|2024-12-18 08:24:50|98.59|98.09|98.58|98.08|98.59|98.09|98.58|98.08|2
1734510300000|2024-12-18 08:25:00|98.56|98.06|98.47|97.97|98.56|98.06|98.47|97.97|8
1734510310000|2024-12-18 08:25:10|98.45|97.95|98.41|97.91|98.45|97.95|98.4|97.9|6
1734510320000|2024-12-18 08:25:20|98.4|97.9|98.39|97.89|98.4|97.9|98.39|97.89|2
1734510330000|2024-12-18 08:25:30|98.37|97.87|98.41|97.91|98.45|97.95|98.36|97.86|12
1734510340000|2024-12-18 08:25:40|98.4|97.9|98.45|97.95|98.46|97.96|98.4|97.9|8
1734510350000|2024-12-18 08:25:50|98.46|97.96|98.47|97.97|98.47|97.97|98.46|97.96|2
1734510360000|2024-12-18 08:26:00|98.46|97.96|98.41|97.91|98.47|97.97|98.41|97.91|10
1734510370000|2024-12-18 08:26:10|98.42|97.92|98.49|97.99|98.49|97.99|98.42|97.92|7
1734510380000|2024-12-18 08:26:20|98.48|97.98|98.39|97.89|98.48|97.98|98.39|97.89|9
1734510390000|2024-12-18 08:26:30|98.4|97.9|98.4|97.9|98.4|97.9|98.4|97.9|1
1734510400000|2024-12-18 08:26:40|98.42|97.92|98.45|97.95|98.48|97.98|98.42|97.92|12
1734510410000|2024-12-18 08:26:50|98.44|97.94|98.44|97.94|98.44|97.94|98.44|97.94|1
1734510420000|2024-12-18 08:27:00|98.43|97.93|98.39|97.89|98.43|97.93|98.39|97.89|4
1734510430000|2024-12-18 08:27:10|98.38|97.88|98.41|97.91|98.41|97.91|98.38|97.88|4
1734510440000|2024-12-18 08:27:20|98.42|97.92|98.41|97.91|98.42|97.92|98.4|97.9|4
1734510450000|2024-12-18 08:27:30|98.42|97.92|98.48|97.98|98.5|98|98.42|97.92|5
1734510460000|2024-12-18 08:27:40|98.47|97.97|98.48|97.98|98.49|97.99|98.47|97.97|5
1734510470000|2024-12-18 08:27:50|98.47|97.97|98.51|98.01|98.52|98.02|98.47|97.97|6
1734510480000|2024-12-18 08:28:00|98.49|97.99|98.47|97.97|98.49|97.99|98.47|97.97|3
1734510490000|2024-12-18 08:28:10|98.49|97.99|98.48|97.98|98.49|97.99|98.48|97.98|2
1734510500000|2024-12-18 08:28:20|98.47|97.97|98.42|97.92|98.47|97.97|98.42|97.92|4
1734510510000|2024-12-18 08:28:30|98.41|97.91|98.41|97.91|98.42|97.92|98.4|97.9|5
1734510520000|2024-12-18 08:28:40|98.4|97.9|98.42|97.92|98.42|97.92|98.39|97.89|7
1734510530000|2024-12-18 08:28:50|98.41|97.91|98.37|97.87|98.41|97.91|98.37|97.87|4
1734510540000|2024-12-18 08:29:00|98.38|97.88|98.4|97.9|98.4|97.9|98.38|97.88|3
1734510550000|2024-12-18 08:29:10|98.39|97.89|98.39|97.89|98.39|97.89|98.39|97.89|1
1734510560000|2024-12-18 08:29:20|98.38|97.88|98.26|97.76|98.38|97.88|98.26|97.76|7
1734510570000|2024-12-18 08:29:30|98.27|97.77|98.27|97.77|98.3|97.8|98.27|97.77|5
1734510580000|2024-12-18 08:29:40|98.28|97.78|98.28|97.78|98.28|97.78|98.28|97.78|1
1734510590000|2024-12-18 08:29:50|98.29|97.79|98.28|97.78|98.29|97.79|98.28|97.78|2
1734510600000|2024-12-18 08:30:00|98.26|97.76|98.19|97.69|98.27|97.77|98.18|97.68|19
1734510610000|2024-12-18 08:30:10|98.18|97.68|98.2|97.7|98.21|97.71|98.13|97.63|16
1734510620000|2024-12-18 08:30:20|98.21|97.71|98.13|97.63|98.21|97.71|98.13|97.63|11
1734510630000|2024-12-18 08:30:30|98.14|97.64|98.1|97.6|98.14|97.64|98.1|97.6|7
1734510640000|2024-12-18 08:30:40|98.09|97.59|98.08|97.58|98.1|97.6|98.06|97.56|12
1734510650000|2024-12-18 08:30:50|98.07|97.57|98.06|97.56|98.07|97.57|98.03|97.53|6
1734510660000|2024-12-18 08:31:00|98.07|97.57|98.16|97.66|98.16|97.66|98.07|97.57|12
1734510670000|2024-12-18 08:31:10|98.15|97.65|98.08|97.58|98.15|97.65|98.05|97.55|17
1734510680000|2024-12-18 08:31:20|98.11|97.61|98.09|97.59|98.13|97.63|98.07|97.57|11
1734510700000|2024-12-18 08:31:40|98.11|97.61|98.14|97.64|98.14|97.64|98.11|97.61|2
1734510710000|2024-12-18 08:31:50|98.15|97.65|98.18|97.68|98.19|97.69|98.15|97.65|9
1734510720000|2024-12-18 08:32:00|98.19|97.69|98.08|97.58|98.19|97.69|98.08|97.58|17
1734510730000|2024-12-18 08:32:10|98.09|97.59|98.08|97.58|98.11|97.61|98.05|97.55|21
1734510740000|2024-12-18 08:32:20|98.09|97.59|98.15|97.65|98.19|97.69|98.09|97.59|10
1734510750000|2024-12-18 08:32:30|98.14|97.64|98.07|97.57|98.14|97.64|98.07|97.57|6
1734510760000|2024-12-18 08:32:40|98.06|97.56|97.98|97.48|98.06|97.56|97.98|97.48|9
1734510770000|2024-12-18 08:32:50|97.99|97.49|97.93|97.43|97.99|97.49|97.9|97.4|10
1734510780000|2024-12-18 08:33:00|97.96|97.46|98.09|97.59|98.1|97.6|97.96|97.46|13
1734510790000|2024-12-18 08:33:10|98.1|97.6|98.08|97.58|98.1|97.6|98.07|97.57|9
1734510800000|2024-12-18 08:33:20|98.16|97.66|98.23|97.73|98.23|97.73|98.16|97.66|7
1734510810000|2024-12-18 08:33:30|98.22|97.72|98.21|97.71|98.24|97.74|98.2|97.7|16
1734510820000|2024-12-18 08:33:40|98.2|97.7|98.29|97.79|98.29|97.79|98.2|97.7|10
1734510830000|2024-12-18 08:33:50|98.32|97.82|98.43|97.93|98.45|97.95|98.32|97.82|12
1734510840000|2024-12-18 08:34:00|98.44|97.94|98.51|98.01|98.51|98.01|98.43|97.93|18
1734510850000|2024-12-18 08:34:10|98.5|98|98.46|97.96|98.5|98|98.44|97.94|18
1734510860000|2024-12-18 08:34:20|98.48|97.98|98.52|98.02|98.52|98.02|98.46|97.96|13
1734510870000|2024-12-18 08:34:30|98.53|98.03|98.5|98|98.55|98.05|98.45|97.95|10
1734510880000|2024-12-18 08:34:40|98.51|98.01|98.49|97.99|98.51|98.01|98.48|97.98|6
1734510890000|2024-12-18 08:34:50|98.45|97.95|98.45|97.95|98.45|97.95|98.45|97.95|1
1734510900000|2024-12-18 08:35:00|98.44|97.94|98.31|97.81|98.45|97.95|98.3|97.8|18
1734510910000|2024-12-18 08:35:10|98.34|97.84|98.38|97.88|98.39|97.89|98.34|97.84|12
1734510920000|2024-12-18 08:35:20|98.39|97.89|98.4|97.9|98.45|97.95|98.39|97.89|12
1734510930000|2024-12-18 08:35:30|98.38|97.88|98.44|97.94|98.44|97.94|98.38|97.88|13
1734510940000|2024-12-18 08:35:40|98.45|97.95|98.41|97.91|98.45|97.95|98.4|97.9|22
1734510950000|2024-12-18 08:35:50|98.42|97.92|98.48|97.98|98.5|98|98.42|97.92|10
1734510960000|2024-12-18 08:36:00|98.47|97.97|98.5|98|98.51|98.01|98.44|97.94|13
1734510970000|2024-12-18 08:36:10|98.51|98.01|98.49|97.99|98.51|98.01|98.49|97.99|17
1734510980000|2024-12-18 08:36:20|98.5|98|98.45|97.95|98.5|98|98.45|97.95|11
1734510990000|2024-12-18 08:36:30|98.46|97.96|98.51|98.01|98.51|98.01|98.45|97.95|15
1734511000000|2024-12-18 08:36:40|98.5|98|98.49|97.99|98.51|98.01|98.49|97.99|9
1734511010000|2024-12-18 08:36:50|98.48|97.98|98.47|97.97|98.49|97.99|98.46|97.96|7
1734511020000|2024-12-18 08:37:00|98.5|98|98.51|98.01|98.54|98.04|98.48|97.98|15
1734511030000|2024-12-18 08:37:10|98.52|98.02|98.51|98.01|98.55|98.05|98.5|98|13
1734511040000|2024-12-18 08:37:20|98.54|98.04|98.54|98.04|98.58|98.08|98.54|98.04|14
1734511050000|2024-12-18 08:37:30|98.55|98.05|98.5|98|98.55|98.05|98.5|98|11
1734511060000|2024-12-18 08:37:40|98.51|98.01|98.59|98.09|98.59|98.09|98.51|98.01|11
1734511070000|2024-12-18 08:37:50|98.6|98.1|98.63|98.13|98.64|98.14|98.6|98.1|7
1734511090000|2024-12-18 08:38:10|98.64|98.14|98.74|98.24|98.74|98.24|98.64|98.14|10
1734511100000|2024-12-18 08:38:20|98.71|98.21|98.74|98.24|98.75|98.25|98.71|98.21|6
1734511110000|2024-12-18 08:38:30|98.76|98.26|98.8|98.3|98.82|98.32|98.76|98.26|9
1734511120000|2024-12-18 08:38:40|98.81|98.31|98.82|98.32|98.82|98.32|98.81|98.31|2
1734511130000|2024-12-18 08:38:50|98.83|98.33|98.83|98.33|98.83|98.33|98.78|98.28|10
1734511140000|2024-12-18 08:39:00|98.82|98.32|98.69|98.19|98.83|98.33|98.69|98.19|16
1734511150000|2024-12-18 08:39:10|98.68|98.18|98.68|98.18|98.7|98.2|98.67|98.17|13
1734511160000|2024-12-18 08:39:20|98.69|98.19|98.66|98.16|98.69|98.19|98.66|98.16|7
1734511170000|2024-12-18 08:39:30|98.65|98.15|98.65|98.15|98.66|98.16|98.64|98.14|11
1734511180000|2024-12-18 08:39:40|98.66|98.16|98.67|98.17|98.67|98.17|98.61|98.11|16
1734511190000|2024-12-18 08:39:50|98.68|98.18|98.68|98.18|98.69|98.19|98.67|98.17|7
1734511200000|2024-12-18 08:40:00|98.66|98.16|98.57|98.07|98.66|98.16|98.57|98.07|10
1734511210000|2024-12-18 08:40:10|98.59|98.09|98.59|98.09|98.63|98.13|98.59|98.09|10
1734511220000|2024-12-18 08:40:20|98.6|98.1|98.59|98.09|98.6|98.1|98.59|98.09|4
1734511230000|2024-12-18 08:40:30|98.58|98.08|98.57|98.07|98.58|98.08|98.56|98.06|6
1734511240000|2024-12-18 08:40:40|98.58|98.08|98.6|98.1|98.6|98.1|98.56|98.06|10
1734511250000|2024-12-18 08:40:50|98.59|98.09|98.58|98.08|98.59|98.09|98.58|98.08|2
1734511260000|2024-12-18 08:41:00|98.6|98.1|98.57|98.07|98.6|98.1|98.57|98.07|14
1734511270000|2024-12-18 08:41:10|98.56|98.06|98.56|98.06|98.56|98.06|98.56|98.06|1
1734511280000|2024-12-18 08:41:20|98.57|98.07|98.57|98.07|98.57|98.07|98.56|98.06|3
1734511290000|2024-12-18 08:41:30|98.56|98.06|98.57|98.07|98.57|98.07|98.54|98.04|6
1734511300000|2024-12-18 08:41:40|98.58|98.08|98.56|98.06|98.58|98.08|98.56|98.06|5
1734511310000|2024-12-18 08:41:50|98.55|98.05|98.47|97.97|98.55|98.05|98.47|97.97|15
1734511320000|2024-12-18 08:42:00|98.45|97.95|98.38|97.88|98.46|97.96|98.36|97.86|11
1734511330000|2024-12-18 08:42:10|98.39|97.89|98.4|97.9|98.42|97.92|98.39|97.89|16
1734511340000|2024-12-18 08:42:20|98.39|97.89|98.4|97.9|98.4|97.9|98.38|97.88|8
1734511350000|2024-12-18 08:42:30|98.39|97.89|98.41|97.91|98.43|97.93|98.39|97.89|8
1734511360000|2024-12-18 08:42:40|98.4|97.9|98.37|97.87|98.4|97.9|98.36|97.86|8
1734511370000|2024-12-18 08:42:50|98.36|97.86|98.31|97.81|98.36|97.86|98.31|97.81|4
1734511380000|2024-12-18 08:43:00|98.33|97.83|98.29|97.79|98.36|97.86|98.29|97.79|12
1734511390000|2024-12-18 08:43:10|98.28|97.78|98.24|97.74|98.28|97.78|98.24|97.74|3
1734511400000|2024-12-18 08:43:20|98.22|97.72|98.2|97.7|98.23|97.73|98.2|97.7|7
1734511410000|2024-12-18 08:43:30|98.19|97.69|98.11|97.61|98.19|97.69|98.11|97.61|6
1734511420000|2024-12-18 08:43:40|98.12|97.62|98.19|97.69|98.19|97.69|98.1|97.6|11
1734511430000|2024-12-18 08:43:50|98.18|97.68|98.18|97.68|98.22|97.72|98.18|97.68|12
1734511440000|2024-12-18 08:44:00|98.19|97.69|98.21|97.71|98.22|97.72|98.17|97.67|8
1734511450000|2024-12-18 08:44:10|98.2|97.7|98.16|97.66|98.2|97.7|98.16|97.66|10
1734511460000|2024-12-18 08:44:20|98.17|97.67|98.15|97.65|98.17|97.67|98.15|97.65|3
1734511480000|2024-12-18 08:44:40|98.13|97.63|98.13|97.63|98.13|97.63|98.13|97.63|1
1734511490000|2024-12-18 08:44:50|98.11|97.61|98.11|97.61|98.15|97.65|98.11|97.61|8
1734511500000|2024-12-18 08:45:00|98.1|97.6|98.17|97.67|98.17|97.67|98.1|97.6|9
1734511510000|2024-12-18 08:45:10|98.16|97.66|98.16|97.66|98.17|97.67|98.16|97.66|7
1734511520000|2024-12-18 08:45:20|98.17|97.67|98.18|97.68|98.19|97.69|98.16|97.66|11
1734511530000|2024-12-18 08:45:30|98.17|97.67|98.24|97.74|98.24|97.74|98.17|97.67|14
1734511540000|2024-12-18 08:45:40|98.25|97.75|98.18|97.68|98.25|97.75|98.17|97.67|15
1734511550000|2024-12-18 08:45:50|98.2|97.7|98.25|97.75|98.25|97.75|98.2|97.7|11
1734511560000|2024-12-18 08:46:00|98.24|97.74|98.26|97.76|98.27|97.77|98.21|97.71|15
1734511570000|2024-12-18 08:46:10|98.27|97.77|98.3|97.8|98.32|97.82|98.27|97.77|21
1734511580000|2024-12-18 08:46:20|98.31|97.81|98.36|97.86|98.37|97.87|98.31|97.81|12
1734511590000|2024-12-18 08:46:30|98.37|97.87|98.36|97.86|98.38|97.88|98.36|97.86|16
1734511600000|2024-12-18 08:46:40|98.37|97.87|98.45|97.95|98.46|97.96|98.36|97.86|8
1734511610000|2024-12-18 08:46:50|98.44|97.94|98.38|97.88|98.44|97.94|98.38|97.88|4
1734511620000|2024-12-18 08:47:00|98.37|97.87|98.38|97.88|98.38|97.88|98.36|97.86|10
1734511630000|2024-12-18 08:47:10|98.39|97.89|98.37|97.87|98.39|97.89|98.37|97.87|7
1734511640000|2024-12-18 08:47:20|98.38|97.88|98.38|97.88|98.38|97.88|98.38|97.88|1
1734511650000|2024-12-18 08:47:30|98.37|97.87|98.37|97.87|98.37|97.87|98.36|97.86|3
1734511660000|2024-12-18 08:47:40|98.36|97.86|98.37|97.87|98.37|97.87|98.36|97.86|4
1734511670000|2024-12-18 08:47:50|98.36|97.86|98.36|97.86|98.36|97.86|98.36|97.86|1
1734511680000|2024-12-18 08:48:00|98.37|97.87|98.35|97.85|98.37|97.87|98.35|97.85|13
1734511690000|2024-12-18 08:48:10|98.33|97.83|98.38|97.88|98.38|97.88|98.31|97.81|9
1734511700000|2024-12-18 08:48:20|98.37|97.87|98.37|97.87|98.37|97.87|98.36|97.86|7
1734511710000|2024-12-18 08:48:30|98.39|97.89|98.44|97.94|98.44|97.94|98.39|97.89|4
1734511720000|2024-12-18 08:48:40|98.45|97.95|98.41|97.91|98.45|97.95|98.41|97.91|6
1734511730000|2024-12-18 08:48:50|98.42|97.92|98.39|97.89|98.42|97.92|98.39|97.89|14
1734511740000|2024-12-18 08:49:00|98.38|97.88|98.39|97.89|98.4|97.9|98.38|97.88|12
1734511750000|2024-12-18 08:49:10|98.4|97.9|98.44|97.94|98.44|97.94|98.4|97.9|9
1734511760000|2024-12-18 08:49:20|98.43|97.93|98.39|97.89|98.44|97.94|98.39|97.89|12
1734511770000|2024-12-18 08:49:30|98.4|97.9|98.38|97.88|98.4|97.9|98.38|97.88|3
1734511780000|2024-12-18 08:49:40|98.39|97.89|98.4|97.9|98.4|97.9|98.39|97.89|6
1734511790000|2024-12-18 08:49:50|98.39|97.89|98.4|97.9|98.4|97.9|98.39|97.89|4
1734511800000|2024-12-18 08:50:00|98.39|97.89|98.3|97.8|98.39|97.89|98.3|97.8|11
1734511810000|2024-12-18 08:50:10|98.28|97.78|98.29|97.79|98.29|97.79|98.27|97.77|9
1734511820000|2024-12-18 08:50:20|98.32|97.82|98.36|97.86|98.37|97.87|98.32|97.82|13
1734511830000|2024-12-18 08:50:30|98.35|97.85|98.42|97.92|98.42|97.92|98.31|97.81|11
1734511840000|2024-12-18 08:50:40|98.43|97.93|98.44|97.94|98.48|97.98|98.41|97.91|23
1734511850000|2024-12-18 08:50:50|98.45|97.95|98.45|97.95|98.45|97.95|98.43|97.93|11
1734511870000|2024-12-18 08:51:10|98.44|97.94|98.45|97.95|98.45|97.95|98.44|97.94|2
1734511880000|2024-12-18 08:51:20|98.44|97.94|98.34|97.84|98.45|97.95|98.34|97.84|17
1734511890000|2024-12-18 08:51:30|98.35|97.85|98.33|97.83|98.35|97.85|98.29|97.79|12
1734511900000|2024-12-18 08:51:40|98.34|97.84|98.35|97.85|98.39|97.89|98.33|97.83|13
1734511910000|2024-12-18 08:51:50|98.36|97.86|98.3|97.8|98.36|97.86|98.3|97.8|15
1734511920000|2024-12-18 08:52:00|98.31|97.81|98.27|97.77|98.31|97.81|98.26|97.76|8
1734511930000|2024-12-18 08:52:10|98.28|97.78|98.31|97.81|98.31|97.81|98.28|97.78|20
1734511940000|2024-12-18 08:52:20|98.35|97.85|98.35|97.85|98.38|97.88|98.34|97.84|14
1734511950000|2024-12-18 08:52:30|98.34|97.84|98.38|97.88|98.4|97.9|98.34|97.84|13
1734511960000|2024-12-18 08:52:40|98.39|97.89|98.46|97.96|98.46|97.96|98.38|97.88|14
1734511970000|2024-12-18 08:52:50|98.47|97.97|98.46|97.96|98.48|97.98|98.46|97.96|12
1734511980000|2024-12-18 08:53:00|98.47|97.97|98.36|97.86|98.47|97.97|98.36|97.86|13
1734511990000|2024-12-18 08:53:10|98.35|97.85|98.38|97.88|98.38|97.88|98.35|97.85|12
1734512000000|2024-12-18 08:53:20|98.37|97.87|98.38|97.88|98.38|97.88|98.35|97.85|10
1734512010000|2024-12-18 08:53:30|98.4|97.9|98.35|97.85|98.4|97.9|98.35|97.85|11
1734512020000|2024-12-18 08:53:40|98.36|97.86|98.38|97.88|98.41|97.91|98.35|97.85|19
1734512030000|2024-12-18 08:53:50|98.37|97.87|98.36|97.86|98.38|97.88|98.34|97.84|9
1734512040000|2024-12-18 08:54:00|98.34|97.84|98.32|97.82|98.37|97.87|98.32|97.82|9
1734512050000|2024-12-18 08:54:10|98.33|97.83|98.33|97.83|98.33|97.83|98.33|97.83|1
1734512060000|2024-12-18 08:54:20|98.36|97.86|98.36|97.86|98.36|97.86|98.36|97.86|1
1734512070000|2024-12-18 08:54:30|98.39|97.89|98.4|97.9|98.42|97.92|98.39|97.89|17
1734512080000|2024-12-18 08:54:40|98.38|97.88|98.36|97.86|98.38|97.88|98.36|97.86|13
1734512090000|2024-12-18 08:54:50|98.37|97.87|98.38|97.88|98.38|97.88|98.37|97.87|2
1734512100000|2024-12-18 08:55:00|98.37|97.87|98.41|97.91|98.41|97.91|98.36|97.86|7
1734512110000|2024-12-18 08:55:10|98.42|97.92|98.45|97.95|98.45|97.95|98.41|97.91|7
1734512120000|2024-12-18 08:55:20|98.44|97.94|98.4|97.9|98.45|97.95|98.4|97.9|17
1734512130000|2024-12-18 08:55:30|98.39|97.89|98.41|97.91|98.45|97.95|98.37|97.87|21
1734512140000|2024-12-18 08:55:40|98.42|97.92|98.39|97.89|98.42|97.92|98.37|97.87|16
1734512150000|2024-12-18 08:55:50|98.38|97.88|98.35|97.85|98.4|97.9|98.35|97.85|13
1734512160000|2024-12-18 08:56:00|98.36|97.86|98.37|97.87|98.37|97.87|98.35|97.85|13
1734512170000|2024-12-18 08:56:10|98.36|97.86|98.38|97.88|98.4|97.9|98.35|97.85|11
1734512180000|2024-12-18 08:56:20|98.39|97.89|98.42|97.92|98.43|97.93|98.38|97.88|11
1734512190000|2024-12-18 08:56:30|98.4|97.9|98.43|97.93|98.43|97.93|98.4|97.9|6
1734512200000|2024-12-18 08:56:40|98.48|97.98|98.52|98.02|98.52|98.02|98.48|97.98|7
1734512210000|2024-12-18 08:56:50|98.51|98.01|98.51|98.01|98.52|98.02|98.5|98|4
1734512220000|2024-12-18 08:57:00|98.5|98|98.48|97.98|98.5|98|98.48|97.98|4
1734512230000|2024-12-18 08:57:10|98.47|97.97|98.54|98.04|98.54|98.04|98.47|97.97|9
1734512240000|2024-12-18 08:57:20|98.55|98.05|98.55|98.05|98.55|98.05|98.53|98.03|4
1734512250000|2024-12-18 08:57:30|98.54|98.04|98.55|98.05|98.55|98.05|98.54|98.04|2
1734512260000|2024-12-18 08:57:40|98.54|98.04|98.48|97.98|98.55|98.05|98.48|97.98|11
1734512270000|2024-12-18 08:57:50|98.49|97.99|98.49|97.99|98.49|97.99|98.46|97.96|14
1734512280000|2024-12-18 08:58:00|98.46|97.96|98.48|97.98|98.48|97.98|98.44|97.94|14
1734512290000|2024-12-18 08:58:10|98.46|97.96|98.53|98.03|98.56|98.06|98.46|97.96|17
1734512300000|2024-12-18 08:58:20|98.54|98.04|98.49|97.99|98.54|98.04|98.49|97.99|20
1734512310000|2024-12-18 08:58:30|98.5|98|98.52|98.02|98.52|98.02|98.49|97.99|9
1734512320000|2024-12-18 08:58:40|98.53|98.03|98.55|98.05|98.56|98.06|98.53|98.03|9
1734512330000|2024-12-18 08:58:50|98.53|98.03|98.55|98.05|98.55|98.05|98.51|98.01|6
1734512340000|2024-12-18 08:59:00|98.54|98.04|98.54|98.04|98.55|98.05|98.53|98.03|7
1734512350000|2024-12-18 08:59:10|98.56|98.06|98.56|98.06|98.57|98.07|98.55|98.05|7
1734512360000|2024-12-18 08:59:20|98.57|98.07|98.58|98.08|98.58|98.08|98.57|98.07|2
1734512370000|2024-12-18 08:59:30|98.59|98.09|98.55|98.05|98.59|98.09|98.55|98.05|4
1734512380000|2024-12-18 08:59:40|98.56|98.06|98.61|98.11|98.61|98.11|98.56|98.06|3
1734512390000|2024-12-18 08:59:50|98.62|98.12|98.61|98.11|98.62|98.12|98.6|98.1|11
1734512400000|2024-12-18 09:00:00|98.6|98.1|98.55|98.05|98.6|98.1|98.54|98.04|16
1734512410000|2024-12-18 09:00:10|98.56|98.06|98.58|98.08|98.61|98.11|98.56|98.06|15
1734512420000|2024-12-18 09:00:20|98.59|98.09|98.63|98.13|98.63|98.13|98.58|98.08|9
1734512430000|2024-12-18 09:00:30|98.64|98.14|98.64|98.14|98.64|98.14|98.63|98.13|3
1734512450000|2024-12-18 09:00:50|98.68|98.18|98.68|98.18|98.68|98.18|98.67|98.17|3
1734512460000|2024-12-18 09:01:00|98.72|98.22|98.75|98.25|98.75|98.25|98.7|98.2|6
1734512470000|2024-12-18 09:01:10|98.76|98.26|98.79|98.29|98.79|98.29|98.76|98.26|3
1734512480000|2024-12-18 09:01:20|98.81|98.31|98.84|98.34|98.85|98.35|98.81|98.31|3
1734512490000|2024-12-18 09:01:30|98.83|98.33|98.76|98.26|98.83|98.33|98.76|98.26|13
1734512500000|2024-12-18 09:01:40|98.73|98.23|98.72|98.22|98.73|98.23|98.72|98.22|4
1734512510000|2024-12-18 09:01:50|98.73|98.23|98.63|98.13|98.74|98.24|98.63|98.13|12
1734512520000|2024-12-18 09:02:00|98.64|98.14|98.62|98.12|98.66|98.16|98.62|98.12|9
1734512530000|2024-12-18 09:02:10|98.61|98.11|98.6|98.1|98.61|98.11|98.55|98.05|11
1734512540000|2024-12-18 09:02:20|98.63|98.13|98.66|98.16|98.67|98.17|98.63|98.13|13
1734512550000|2024-12-18 09:02:30|98.67|98.17|98.76|98.26|98.76|98.26|98.67|98.17|8
1734512560000|2024-12-18 09:02:40|98.75|98.25|98.71|98.21|98.76|98.26|98.71|98.21|13
1734512570000|2024-12-18 09:02:50|98.72|98.22|98.7|98.2|98.72|98.22|98.7|98.2|9
1734512580000|2024-12-18 09:03:00|98.72|98.22|98.82|98.32|98.82|98.32|98.72|98.22|13
1734512590000|2024-12-18 09:03:10|98.81|98.31|98.8|98.3|98.82|98.32|98.76|98.26|14
1734512600000|2024-12-18 09:03:20|98.79|98.29|98.8|98.3|98.87|98.37|98.79|98.29|13
1734512610000|2024-12-18 09:03:30|98.81|98.31|98.87|98.37|98.88|98.38|98.81|98.31|5
1734512620000|2024-12-18 09:03:40|98.86|98.36|98.89|98.39|98.89|98.39|98.86|98.36|6
1734512630000|2024-12-18 09:03:50|98.87|98.37|98.86|98.36|98.87|98.37|98.86|98.36|4
1734512640000|2024-12-18 09:04:00|98.79|98.29|98.72|98.22|98.79|98.29|98.72|98.22|2
1734512650000|2024-12-18 09:04:10|98.74|98.24|98.72|98.22|98.75|98.25|98.71|98.21|7
1734512660000|2024-12-18 09:04:20|98.73|98.23|98.75|98.25|98.75|98.25|98.73|98.23|5
1734512670000|2024-12-18 09:04:30|98.78|98.28|98.81|98.31|98.82|98.32|98.77|98.27|15
1734512680000|2024-12-18 09:04:40|98.8|98.3|98.87|98.37|98.87|98.37|98.8|98.3|9
1734512690000|2024-12-18 09:04:50|98.86|98.36|98.98|98.48|98.98|98.48|98.86|98.36|9
1734512700000|2024-12-18 09:05:00|98.97|98.47|98.97|98.47|99.02|98.52|98.96|98.46|12
1734512710000|2024-12-18 09:05:10|98.96|98.46|98.99|98.49|98.99|98.49|98.96|98.46|5
1734512720000|2024-12-18 09:05:20|99|98.5|99.16|98.66|99.16|98.66|99|98.5|11
1734512730000|2024-12-18 09:05:30|99.18|98.68|99.2|98.7|99.2|98.7|99.18|98.68|2
1734512740000|2024-12-18 09:05:40|99.18|98.68|99.19|98.69|99.2|98.7|99.18|98.68|7
1734512750000|2024-12-18 09:05:50|99.18|98.68|99.19|98.69|99.22|98.72|99.18|98.68|6
1734512760000|2024-12-18 09:06:00|99.2|98.7|99.19|98.69|99.21|98.71|99.13|98.63|22
1734512770000|2024-12-18 09:06:10|99.18|98.68|99.18|98.68|99.2|98.7|99.17|98.67|13
1734512780000|2024-12-18 09:06:20|99.17|98.67|99.25|98.75|99.25|98.75|99.17|98.67|11
1734512790000|2024-12-18 09:06:30|99.28|98.78|99.35|98.85|99.35|98.85|99.28|98.78|7
1734512800000|2024-12-18 09:06:40|99.36|98.86|99.37|98.87|99.38|98.88|99.35|98.85|9
1734512810000|2024-12-18 09:06:50|99.31|98.81|99.35|98.85|99.37|98.87|99.31|98.81|6
1734512820000|2024-12-18 09:07:00|99.34|98.84|99.33|98.83|99.34|98.84|99.3|98.8|8
1734512830000|2024-12-18 09:07:10|99.32|98.82|99.32|98.82|99.32|98.82|99.32|98.82|1
1734512840000|2024-12-18 09:07:20|99.31|98.81|99.44|98.94|99.44|98.94|99.31|98.81|14
1734512850000|2024-12-18 09:07:30|99.45|98.95|99.37|98.87|99.46|98.96|99.37|98.87|8
1734512860000|2024-12-18 09:07:40|99.36|98.86|99.38|98.88|99.38|98.88|99.36|98.86|7
1734512870000|2024-12-18 09:07:50|99.43|98.93|99.36|98.86|99.43|98.93|99.36|98.86|12
1734512880000|2024-12-18 09:08:00|99.35|98.85|99.29|98.79|99.35|98.85|99.29|98.79|10
1734512890000|2024-12-18 09:08:10|99.28|98.78|99.28|98.78|99.32|98.82|99.28|98.78|13
1734512900000|2024-12-18 09:08:20|99.29|98.79|99.3|98.8|99.34|98.84|99.29|98.79|13
1734512910000|2024-12-18 09:08:30|99.29|98.79|99.33|98.83|99.33|98.83|99.29|98.79|6
1734512920000|2024-12-18 09:08:40|99.34|98.84|99.21|98.71|99.34|98.84|99.2|98.7|10
1734512930000|2024-12-18 09:08:50|99.22|98.72|99.19|98.69|99.22|98.72|99.16|98.66|27
1734512940000|2024-12-18 09:09:00|99.18|98.68|99.21|98.71|99.22|98.72|99.17|98.67|17
1734512950000|2024-12-18 09:09:10|99.2|98.7|99.08|98.58|99.2|98.7|99.07|98.57|21
1734512960000|2024-12-18 09:09:20|99.09|98.59|99.06|98.56|99.09|98.59|99.06|98.56|14
1734512970000|2024-12-18 09:09:30|99.09|98.59|99.15|98.65|99.15|98.65|99.09|98.59|10
1734512980000|2024-12-18 09:09:40|99.16|98.66|99.18|98.68|99.18|98.68|99.14|98.64|9
1734512990000|2024-12-18 09:09:50|99.19|98.69|99.24|98.74|99.27|98.77|99.19|98.69|7
1734513000000|2024-12-18 09:10:00|99.23|98.73|99.32|98.82|99.32|98.82|99.23|98.73|11
1734513010000|2024-12-18 09:10:10|99.33|98.83|99.41|98.91|99.44|98.94|99.3|98.8|20
1734513020000|2024-12-18 09:10:20|99.42|98.92|99.43|98.93|99.43|98.93|99.42|98.92|2
1734513420000|2024-12-18 09:17:00|99.39|98.89|99.37|98.87|99.39|98.89|99.35|98.85|9
1734513430000|2024-12-18 09:17:10|99.36|98.86|99.29|98.79|99.36|98.86|99.29|98.79|18
1734513440000|2024-12-18 09:17:20|99.28|98.78|99.33|98.83|99.33|98.83|99.28|98.78|13
1734513450000|2024-12-18 09:17:30|99.31|98.81|99.3|98.8|99.33|98.83|99.29|98.79|18
1734513460000|2024-12-18 09:17:40|99.31|98.81|99.28|98.78|99.32|98.82|99.28|98.78|15
1734513470000|2024-12-18 09:17:50|99.27|98.77|99.31|98.81|99.31|98.81|99.27|98.77|7
1734513480000|2024-12-18 09:18:00|99.3|98.8|99.4|98.9|99.4|98.9|99.3|98.8|14
1734513490000|2024-12-18 09:18:10|99.39|98.89|99.44|98.94|99.45|98.95|99.39|98.89|12
1734513500000|2024-12-18 09:18:20|99.45|98.95|99.43|98.93|99.45|98.95|99.42|98.92|18
1734513510000|2024-12-18 09:18:30|99.42|98.92|99.4|98.9|99.42|98.92|99.4|98.9|7
1734513520000|2024-12-18 09:18:40|99.41|98.91|99.45|98.95|99.46|98.96|99.41|98.91|7
1734513530000|2024-12-18 09:18:50|99.44|98.94|99.41|98.91|99.44|98.94|99.4|98.9|12
1734513540000|2024-12-18 09:19:00|99.4|98.9|99.44|98.94|99.44|98.94|99.36|98.86|9
1734513550000|2024-12-18 09:19:10|99.43|98.93|99.44|98.94|99.45|98.95|99.43|98.93|3
1734513560000|2024-12-18 09:19:20|99.43|98.93|99.38|98.88|99.43|98.93|99.38|98.88|13
1734513570000|2024-12-18 09:19:30|99.37|98.87|99.33|98.83|99.37|98.87|99.32|98.82|10
1734513580000|2024-12-18 09:19:40|99.34|98.84|99.34|98.84|99.35|98.85|99.3|98.8|15
1734513590000|2024-12-18 09:19:50|99.33|98.83|99.34|98.84|99.35|98.85|99.32|98.82|16
1734513600000|2024-12-18 09:20:00|99.35|98.85|99.35|98.85|99.35|98.85|99.35|98.85|1
1734513610000|2024-12-18 09:20:10|99.32|98.82|99.3|98.8|99.33|98.83|99.3|98.8|4
1734513620000|2024-12-18 09:20:20|99.31|98.81|99.29|98.79|99.31|98.81|99.28|98.78|20
1734513630000|2024-12-18 09:20:30|99.28|98.78|99.28|98.78|99.3|98.8|99.28|98.78|11
1734513640000|2024-12-18 09:20:40|99.29|98.79|99.29|98.79|99.31|98.81|99.29|98.79|11
1734513650000|2024-12-18 09:20:50|99.3|98.8|99.38|98.88|99.38|98.88|99.29|98.79|20
1734513660000|2024-12-18 09:21:00|99.37|98.87|99.38|98.88|99.45|98.95|99.37|98.87|20
1734513670000|2024-12-18 09:21:10|99.37|98.87|99.46|98.96|99.46|98.96|99.37|98.87|17
1734513680000|2024-12-18 09:21:20|99.45|98.95|99.48|98.98|99.48|98.98|99.41|98.91|12
1734513690000|2024-12-18 09:21:30|99.47|98.97|99.53|99.03|99.53|99.03|99.47|98.97|19
1734513700000|2024-12-18 09:21:40|99.54|99.04|99.53|99.03|99.56|99.06|99.53|99.03|14
1734513710000|2024-12-18 09:21:50|99.54|99.04|99.56|99.06|99.56|99.06|99.53|99.03|11
1734513720000|2024-12-18 09:22:00|99.61|99.11|99.66|99.16|99.67|99.17|99.61|99.11|7
1734513730000|2024-12-18 09:22:10|99.67|99.17|99.75|99.25|99.75|99.25|99.66|99.16|11
1734513740000|2024-12-18 09:22:20|99.73|99.23|99.69|99.19|99.74|99.24|99.69|99.19|15
1734513750000|2024-12-18 09:22:30|99.68|99.18|99.69|99.19|99.69|99.19|99.67|99.17|14
1734513760000|2024-12-18 09:22:40|99.68|99.18|99.64|99.14|99.69|99.19|99.64|99.14|6
1734513770000|2024-12-18 09:22:50|99.63|99.13|99.64|99.14|99.64|99.14|99.61|99.11|5
1734513780000|2024-12-18 09:23:00|99.65|99.15|99.67|99.17|99.68|99.18|99.65|99.15|8
1734513790000|2024-12-18 09:23:10|99.68|99.18|99.62|99.12|99.68|99.18|99.6|99.1|13
1734513810000|2024-12-18 09:23:30|99.58|99.08|99.58|99.08|99.58|99.08|99.58|99.08|1
1734513820000|2024-12-18 09:23:40|99.57|99.07|99.55|99.05|99.57|99.07|99.55|99.05|11
1734513830000|2024-12-18 09:23:50|99.56|99.06|99.55|99.05|99.58|99.08|99.55|99.05|5
1734513840000|2024-12-18 09:24:00|99.54|99.04|99.53|99.03|99.54|99.04|99.52|99.02|6
1734513850000|2024-12-18 09:24:10|99.54|99.04|99.55|99.05|99.55|99.05|99.53|99.03|3
1734513860000|2024-12-18 09:24:20|99.54|99.04|99.57|99.07|99.57|99.07|99.53|99.03|6
1734513870000|2024-12-18 09:24:30|99.56|99.06|99.66|99.16|99.66|99.16|99.56|99.06|14
1734513880000|2024-12-18 09:24:40|99.65|99.15|99.59|99.09|99.65|99.15|99.58|99.08|11
1734513890000|2024-12-18 09:24:50|99.58|99.08|99.62|99.12|99.63|99.13|99.58|99.08|11
1734513900000|2024-12-18 09:25:00|99.63|99.13|99.6|99.1|99.63|99.13|99.59|99.09|10
1734513910000|2024-12-18 09:25:10|99.58|99.08|99.53|99.03|99.58|99.08|99.51|99.01|17
1734513920000|2024-12-18 09:25:20|99.52|99.02|99.52|99.02|99.53|99.03|99.5|99|19
1734513930000|2024-12-18 09:25:30|99.51|99.01|99.57|99.07|99.57|99.07|99.51|99.01|9
1734513940000|2024-12-18 09:25:40|99.58|99.08|99.59|99.09|99.59|99.09|99.57|99.07|16
1734513950000|2024-12-18 09:25:50|99.58|99.08|99.57|99.07|99.59|99.09|99.56|99.06|15
1734513960000|2024-12-18 09:26:00|99.56|99.06|99.48|98.98|99.56|99.06|99.48|98.98|7
1734513970000|2024-12-18 09:26:10|99.5|99|99.5|99|99.52|99.02|99.49|98.99|18
1734513980000|2024-12-18 09:26:20|99.51|99.01|99.49|98.99|99.51|99.01|99.46|98.96|11
1734513990000|2024-12-18 09:26:30|99.48|98.98|99.48|98.98|99.49|98.99|99.48|98.98|3
1734514000000|2024-12-18 09:26:40|99.49|98.99|99.49|98.99|99.5|99|99.49|98.99|3
1734514010000|2024-12-18 09:26:50|99.48|98.98|99.5|99|99.5|99|99.48|98.98|15
1734514020000|2024-12-18 09:27:00|99.49|98.99|99.49|98.99|99.49|98.99|99.47|98.97|5
1734514030000|2024-12-18 09:27:10|99.5|99|99.5|99|99.5|99|99.48|98.98|9
1734514040000|2024-12-18 09:27:20|99.49|98.99|99.54|99.04|99.54|99.04|99.49|98.99|18
1734514050000|2024-12-18 09:27:30|99.55|99.05|99.54|99.04|99.57|99.07|99.54|99.04|13
1734514060000|2024-12-18 09:27:40|99.51|99.01|99.46|98.96|99.52|99.02|99.46|98.96|10
1734514070000|2024-12-18 09:27:50|99.45|98.95|99.42|98.92|99.45|98.95|99.4|98.9|13
1734514080000|2024-12-18 09:28:00|99.41|98.91|99.42|98.92|99.43|98.93|99.4|98.9|15
1734514090000|2024-12-18 09:28:10|99.43|98.93|99.41|98.91|99.44|98.94|99.4|98.9|13
1734514100000|2024-12-18 09:28:20|99.4|98.9|99.42|98.92|99.42|98.92|99.39|98.89|15
1734514120000|2024-12-18 09:28:40|99.41|98.91|99.41|98.91|99.41|98.91|99.39|98.89|9
1734514130000|2024-12-18 09:28:50|99.4|98.9|99.46|98.96|99.46|98.96|99.39|98.89|9
1734514140000|2024-12-18 09:29:00|99.45|98.95|99.43|98.93|99.46|98.96|99.43|98.93|10
1734514150000|2024-12-18 09:29:10|99.42|98.92|99.42|98.92|99.42|98.92|99.41|98.91|3
1734514160000|2024-12-18 09:29:20|99.41|98.91|99.41|98.91|99.42|98.92|99.41|98.91|7
1734514170000|2024-12-18 09:29:30|99.42|98.92|99.44|98.94|99.45|98.95|99.41|98.91|10
1734514180000|2024-12-18 09:29:40|99.45|98.95|99.45|98.95|99.46|98.96|99.44|98.94|9
1734514200000|2024-12-18 09:30:00|99.44|98.94|99.45|98.95|99.45|98.95|99.44|98.94|2
1734514210000|2024-12-18 09:30:10|99.46|98.96|99.41|98.91|99.46|98.96|99.41|98.91|8
1734514220000|2024-12-18 09:30:20|99.4|98.9|99.43|98.93|99.43|98.93|99.4|98.9|5
1734514230000|2024-12-18 09:30:30|99.45|98.95|99.45|98.95|99.48|98.98|99.45|98.95|11
1734514240000|2024-12-18 09:30:40|99.46|98.96|99.47|98.97|99.47|98.97|99.45|98.95|6
1734514250000|2024-12-18 09:30:50|99.48|98.98|99.51|99.01|99.51|99.01|99.47|98.97|7
1734514260000|2024-12-18 09:31:00|99.52|99.02|99.52|99.02|99.52|99.02|99.49|98.99|9
1734514270000|2024-12-18 09:31:10|99.53|99.03|99.51|99.01|99.54|99.04|99.5|99|16
1734514280000|2024-12-18 09:31:20|99.52|99.02|99.56|99.06|99.57|99.07|99.52|99.02|4
1734514290000|2024-12-18 09:31:30|99.57|99.07|99.62|99.12|99.62|99.12|99.57|99.07|8
1734514300000|2024-12-18 09:31:40|99.61|99.11|99.6|99.1|99.62|99.12|99.59|99.09|14
1734514310000|2024-12-18 09:31:50|99.61|99.11|99.57|99.07|99.61|99.11|99.56|99.06|9
1734514320000|2024-12-18 09:32:00|99.56|99.06|99.58|99.08|99.58|99.08|99.56|99.06|5
1734514330000|2024-12-18 09:32:10|99.59|99.09|99.59|99.09|99.63|99.13|99.59|99.09|10
1734514340000|2024-12-18 09:32:20|99.6|99.1|99.65|99.15|99.66|99.16|99.6|99.1|13
1734514350000|2024-12-18 09:32:30|99.64|99.14|99.62|99.12|99.65|99.15|99.6|99.1|11
1734514360000|2024-12-18 09:32:40|99.61|99.11|99.61|99.11|99.63|99.13|99.61|99.11|5
1734514370000|2024-12-18 09:32:50|99.6|99.1|99.59|99.09|99.6|99.1|99.59|99.09|2
1734514800000|2024-12-18 09:40:00|99.52|99.02|99.45|98.95|99.52|99.02|99.45|98.95|2
1734514810000|2024-12-18 09:40:10|99.46|98.96|99.45|98.95|99.46|98.96|99.43|98.93|12
1734514820000|2024-12-18 09:40:20|99.43|98.93|99.42|98.92|99.43|98.93|99.42|98.92|2
1734514830000|2024-12-18 09:40:30|99.41|98.91|99.41|98.91|99.42|98.92|99.41|98.91|5
1734514840000|2024-12-18 09:40:40|99.4|98.9|99.4|98.9|99.41|98.91|99.4|98.9|3
1734514850000|2024-12-18 09:40:50|99.41|98.91|99.4|98.9|99.41|98.91|99.4|98.9|4
1734514860000|2024-12-18 09:41:00|99.39|98.89|99.39|98.89|99.39|98.89|99.39|98.89|1
1734514870000|2024-12-18 09:41:10|99.36|98.86|99.37|98.87|99.37|98.87|99.36|98.86|4
1734514880000|2024-12-18 09:41:20|99.38|98.88|99.38|98.88|99.39|98.89|99.38|98.88|7
1734514890000|2024-12-18 09:41:30|99.39|98.89|99.38|98.88|99.4|98.9|99.38|98.88|15
1734514900000|2024-12-18 09:41:40|99.39|98.89|99.38|98.88|99.39|98.89|99.37|98.87|6
1734514910000|2024-12-18 09:41:50|99.39|98.89|99.41|98.91|99.41|98.91|99.39|98.89|3
1734514920000|2024-12-18 09:42:00|99.4|98.9|99.46|98.96|99.46|98.96|99.4|98.9|5
1734514930000|2024-12-18 09:42:10|99.47|98.97|99.53|99.03|99.54|99.04|99.47|98.97|9
1734514940000|2024-12-18 09:42:20|99.54|99.04|99.55|99.05|99.57|99.07|99.54|99.04|7
1734514950000|2024-12-18 09:42:30|99.56|99.06|99.56|99.06|99.57|99.07|99.54|99.04|7
1734514960000|2024-12-18 09:42:40|99.57|99.07|99.56|99.06|99.57|99.07|99.56|99.06|8
1734514970000|2024-12-18 09:42:50|99.57|99.07|99.57|99.07|99.57|99.07|99.55|99.05|5
1734514980000|2024-12-18 09:43:00|99.56|99.06|99.55|99.05|99.56|99.06|99.55|99.05|6
1734515000000|2024-12-18 09:43:20|99.54|99.04|99.53|99.03|99.54|99.04|99.53|99.03|2
1734515010000|2024-12-18 09:43:30|99.5|99|99.52|99.02|99.53|99.03|99.5|99|11
1734515020000|2024-12-18 09:43:40|99.51|99.01|99.52|99.02|99.52|99.02|99.51|99.01|2
1734515030000|2024-12-18 09:43:50|99.53|99.03|99.54|99.04|99.55|99.05|99.53|99.03|4
1734515040000|2024-12-18 09:44:00|99.52|99.02|99.53|99.03|99.54|99.04|99.52|99.02|6
1734515050000|2024-12-18 09:44:10|99.54|99.04|99.54|99.04|99.54|99.04|99.53|99.03|5
1734515060000|2024-12-18 09:44:20|99.53|99.03|99.51|99.01|99.53|99.03|99.51|99.01|3
1734515070000|2024-12-18 09:44:30|99.52|99.02|99.51|99.01|99.52|99.02|99.5|99|4
1734515080000|2024-12-18 09:44:40|99.5|99|99.51|99.01|99.52|99.02|99.5|99|6
1734515090000|2024-12-18 09:44:50|99.52|99.02|99.55|99.05|99.55|99.05|99.51|99.01|8
1734515100000|2024-12-18 09:45:00|99.54|99.04|99.54|99.04|99.54|99.04|99.54|99.04|1
1734515110000|2024-12-18 09:45:10|99.55|99.05|99.58|99.08|99.58|99.08|99.55|99.05|6
1734515120000|2024-12-18 09:45:20|99.56|99.06|99.6|99.1|99.6|99.1|99.56|99.06|5
1734515130000|2024-12-18 09:45:30|99.57|99.07|99.56|99.06|99.57|99.07|99.56|99.06|2
1734515140000|2024-12-18 09:45:40|99.57|99.07|99.58|99.08|99.65|99.15|99.57|99.07|10
1734515150000|2024-12-18 09:45:50|99.57|99.07|99.56|99.06|99.57|99.07|99.56|99.06|2
1734515160000|2024-12-18 09:46:00|99.55|99.05|99.5|99|99.55|99.05|99.5|99|4
1734515170000|2024-12-18 09:46:10|99.49|98.99|99.55|99.05|99.55|99.05|99.49|98.99|4
1734515180000|2024-12-18 09:46:20|99.54|99.04|99.54|99.04|99.54|99.04|99.54|99.04|1
1734515190000|2024-12-18 09:46:30|99.53|99.03|99.54|99.04|99.55|99.05|99.53|99.03|3
1734515200000|2024-12-18 09:46:40|99.55|99.05|99.54|99.04|99.55|99.05|99.54|99.04|2
1734515210000|2024-12-18 09:46:50|99.53|99.03|99.54|99.04|99.54|99.04|99.53|99.03|2
1734515220000|2024-12-18 09:47:00|99.55|99.05|99.53|99.03|99.55|99.05|99.5|99|10
1734515230000|2024-12-18 09:47:10|99.51|99.01|99.49|98.99|99.51|99.01|99.49|98.99|3
1734515240000|2024-12-18 09:47:20|99.5|99|99.56|99.06|99.56|99.06|99.5|99|7
1734515260000|2024-12-18 09:47:40|99.57|99.07|99.59|99.09|99.59|99.09|99.57|99.07|3
1734515270000|2024-12-18 09:47:50|99.6|99.1|99.6|99.1|99.6|99.1|99.6|99.1|1
1734515280000|2024-12-18 09:48:00|99.59|99.09|99.6|99.1|99.6|99.1|99.59|99.09|2
1734515290000|2024-12-18 09:48:10|99.64|99.14|99.65|99.15|99.66|99.16|99.63|99.13|6
1734515310000|2024-12-18 09:48:30|99.64|99.14|99.64|99.14|99.64|99.14|99.64|99.14|1
1734515330000|2024-12-18 09:48:50|99.66|99.16|99.66|99.16|99.68|99.18|99.66|99.16|4
1734515340000|2024-12-18 09:49:00|99.65|99.15|99.55|99.05|99.65|99.15|99.55|99.05|7
1734515350000|2024-12-18 09:49:10|99.54|99.04|99.55|99.05|99.55|99.05|99.54|99.04|2
1734515360000|2024-12-18 09:49:20|99.56|99.06|99.56|99.06|99.56|99.06|99.56|99.06|1
1734515370000|2024-12-18 09:49:30|99.57|99.07|99.6|99.1|99.6|99.1|99.57|99.07|6
1734515380000|2024-12-18 09:49:40|99.59|99.09|99.59|99.09|99.59|99.09|99.59|99.09|1
1734515390000|2024-12-18 09:49:50|99.58|99.08|99.55|99.05|99.59|99.09|99.49|98.99|14
1734515400000|2024-12-18 09:50:00|99.54|99.04|99.58|99.08|99.58|99.08|99.54|99.04|5
1734515410000|2024-12-18 09:50:10|99.59|99.09|99.61|99.11|99.65|99.15|99.59|99.09|6
1734515420000|2024-12-18 09:50:20|99.6|99.1|99.59|99.09|99.6|99.1|99.59|99.09|2
1734515430000|2024-12-18 09:50:30|99.58|99.08|99.58|99.08|99.58|99.08|99.58|99.08|1
1734515440000|2024-12-18 09:50:40|99.59|99.09|99.64|99.14|99.65|99.15|99.59|99.09|4
1734515450000|2024-12-18 09:50:50|99.63|99.13|99.59|99.09|99.63|99.13|99.59|99.09|5
1734515460000|2024-12-18 09:51:00|99.58|99.08|99.59|99.09|99.59|99.09|99.58|99.08|2
1734515470000|2024-12-18 09:51:10|99.6|99.1|99.6|99.1|99.6|99.1|99.6|99.1|1
1734515480000|2024-12-18 09:51:20|99.61|99.11|99.64|99.14|99.65|99.15|99.61|99.11|4
1734515490000|2024-12-18 09:51:30|99.63|99.13|99.6|99.1|99.63|99.13|99.6|99.1|3
1734515500000|2024-12-18 09:51:40|99.59|99.09|99.56|99.06|99.59|99.09|99.56|99.06|4
1734515520000|2024-12-18 09:52:00|99.57|99.07|99.59|99.09|99.59|99.09|99.57|99.07|3
1734515530000|2024-12-18 09:52:10|99.58|99.08|99.58|99.08|99.58|99.08|99.58|99.08|1
1734515550000|2024-12-18 09:52:30|99.59|99.09|99.57|99.07|99.59|99.09|99.57|99.07|6
1734515570000|2024-12-18 09:52:50|99.56|99.06|99.49|98.99|99.56|99.06|99.49|98.99|7
1734515580000|2024-12-18 09:53:00|99.48|98.98|99.48|98.98|99.49|98.99|99.48|98.98|5
1734515590000|2024-12-18 09:53:10|99.49|98.99|99.5|99|99.5|99|99.49|98.99|2
1734515610000|2024-12-18 09:53:30|99.49|98.99|99.5|99|99.5|99|99.49|98.99|2
1734515630000|2024-12-18 09:53:50|99.53|99.03|99.54|99.04|99.55|99.05|99.53|99.03|3
1734515640000|2024-12-18 09:54:00|99.51|99.01|99.51|99.01|99.51|99.01|99.51|99.01|1
1734515650000|2024-12-18 09:54:10|99.5|99|99.5|99|99.51|99.01|99.49|98.99|4
1734515660000|2024-12-18 09:54:20|99.49|98.99|99.4|98.9|99.49|98.99|99.4|98.9|5
1734515670000|2024-12-18 09:54:30|99.39|98.89|99.35|98.85|99.39|98.89|99.35|98.85|4
1734515680000|2024-12-18 09:54:40|99.34|98.84|99.34|98.84|99.35|98.85|99.34|98.84|3
1734515690000|2024-12-18 09:54:50|99.32|98.82|99.3|98.8|99.32|98.82|99.29|98.79|7
1734515700000|2024-12-18 09:55:00|99.31|98.81|99.35|98.85|99.35|98.85|99.31|98.81|2
1734515710000|2024-12-18 09:55:10|99.34|98.84|99.36|98.86|99.36|98.86|99.31|98.81|5
1734515720000|2024-12-18 09:55:20|99.37|98.87|99.39|98.89|99.39|98.89|99.37|98.87|2
1734515730000|2024-12-18 09:55:30|99.38|98.88|99.39|98.89|99.39|98.89|99.38|98.88|2
1734515750000|2024-12-18 09:55:50|99.4|98.9|99.41|98.91|99.42|98.92|99.4|98.9|3
1734515760000|2024-12-18 09:56:00|99.43|98.93|99.38|98.88|99.43|98.93|99.38|98.88|5
1734515780000|2024-12-18 09:56:20|99.39|98.89|99.39|98.89|99.39|98.89|99.39|98.89|1
1734515820000|2024-12-18 09:57:00|99.38|98.88|99.38|98.88|99.38|98.88|99.38|98.88|1
1734515860000|2024-12-18 09:57:40|99.37|98.87|99.36|98.86|99.37|98.87|99.36|98.86|2
1734515870000|2024-12-18 09:57:50|99.37|98.87|99.36|98.86|99.37|98.87|99.36|98.86|2
1734515880000|2024-12-18 09:58:00|99.37|98.87|99.37|98.87|99.37|98.87|99.37|98.87|1
1734515900000|2024-12-18 09:58:20|99.38|98.88|99.38|98.88|99.38|98.88|99.38|98.88|1
1734515910000|2024-12-18 09:58:30|99.39|98.89|99.45|98.95|99.46|98.96|99.39|98.89|6
1734515920000|2024-12-18 09:58:40|99.44|98.94|99.39|98.89|99.44|98.94|99.38|98.88|5
1734515940000|2024-12-18 09:59:00|99.4|98.9|99.45|98.95|99.46|98.96|99.4|98.9|6
1734515950000|2024-12-18 09:59:10|99.46|98.96|99.49|98.99|99.49|98.99|99.45|98.95|5
1734515970000|2024-12-18 09:59:30|99.48|98.98|99.42|98.92|99.48|98.98|99.42|98.92|6
1734515980000|2024-12-18 09:59:40|99.41|98.91|99.43|98.93|99.45|98.95|99.4|98.9|8
1734515990000|2024-12-18 09:59:50|99.42|98.92|99.41|98.91|99.46|98.96|99.4|98.9|11
1734516000000|2024-12-18 10:00:00|99.4|98.9|99.31|98.81|99.4|98.9|99.31|98.81|13
1734516010000|2024-12-18 10:00:10|99.3|98.8|99.35|98.85|99.37|98.87|99.29|98.79|6
1734516020000|2024-12-18 10:00:20|99.37|98.87|99.41|98.91|99.45|98.95|99.37|98.87|11
1734516030000|2024-12-18 10:00:30|99.39|98.89|99.32|98.82|99.39|98.89|99.32|98.82|9
1734516040000|2024-12-18 10:00:40|99.31|98.81|99.27|98.77|99.31|98.81|99.25|98.75|11
1734516050000|2024-12-18 10:00:50|99.28|98.78|99.39|98.89|99.39|98.89|99.28|98.78|9
1734516060000|2024-12-18 10:01:00|99.38|98.88|99.36|98.86|99.47|98.97|99.36|98.86|15
1734516070000|2024-12-18 10:01:10|99.37|98.87|99.29|98.79|99.37|98.87|99.29|98.79|9
1734516080000|2024-12-18 10:01:20|99.28|98.78|99.29|98.79|99.35|98.85|99.28|98.78|7
1734516090000|2024-12-18 10:01:30|99.28|98.78|99.25|98.75|99.28|98.78|99.25|98.75|4
1734516100000|2024-12-18 10:01:40|99.26|98.76|99.24|98.74|99.26|98.76|99.23|98.73|6
1734516110000|2024-12-18 10:01:50|99.23|98.73|99.2|98.7|99.25|98.75|99.2|98.7|9
1734516120000|2024-12-18 10:02:00|99.21|98.71|99.2|98.7|99.25|98.75|99.2|98.7|10
1734516130000|2024-12-18 10:02:10|99.18|98.68|99.18|98.68|99.18|98.68|99.17|98.67|7
1734516150000|2024-12-18 10:02:30|99.19|98.69|99.2|98.7|99.2|98.7|99.19|98.69|2
1734516160000|2024-12-18 10:02:40|99.21|98.71|99.25|98.75|99.25|98.75|99.21|98.71|3
1734516170000|2024-12-18 10:02:50|99.24|98.74|99.29|98.79|99.29|98.79|99.21|98.71|9
1734516180000|2024-12-18 10:03:00|99.28|98.78|99.29|98.79|99.3|98.8|99.25|98.75|9
1734516190000|2024-12-18 10:03:10|99.3|98.8|99.36|98.86|99.37|98.87|99.3|98.8|6
1734516200000|2024-12-18 10:03:20|99.35|98.85|99.34|98.84|99.35|98.85|99.31|98.81|8
1734516210000|2024-12-18 10:03:30|99.3|98.8|99.29|98.79|99.31|98.81|99.28|98.78|8
1734516220000|2024-12-18 10:03:40|99.3|98.8|99.43|98.93|99.43|98.93|99.3|98.8|11
1734516230000|2024-12-18 10:03:50|99.42|98.92|99.48|98.98|99.48|98.98|99.37|98.87|15
1734516240000|2024-12-18 10:04:00|99.47|98.97|99.4|98.9|99.47|98.97|99.4|98.9|6
1734516250000|2024-12-18 10:04:10|99.39|98.89|99.37|98.87|99.45|98.95|99.37|98.87|10
1734516260000|2024-12-18 10:04:20|99.36|98.86|99.27|98.77|99.36|98.86|99.27|98.77|10
1734516270000|2024-12-18 10:04:30|99.26|98.76|99.27|98.77|99.27|98.77|99.24|98.74|7
1734516280000|2024-12-18 10:04:40|99.29|98.79|99.35|98.85|99.35|98.85|99.29|98.79|4
1734516290000|2024-12-18 10:04:50|99.34|98.84|99.26|98.76|99.34|98.84|99.26|98.76|6
1734516300000|2024-12-18 10:05:00|99.25|98.75|99.15|98.65|99.25|98.75|99.15|98.65|9
1734516310000|2024-12-18 10:05:10|99.16|98.66|99.24|98.74|99.26|98.76|99.15|98.65|9
1734516320000|2024-12-18 10:05:20|99.23|98.73|99.18|98.68|99.23|98.73|99.18|98.68|4
1734516330000|2024-12-18 10:05:30|99.23|98.73|99.22|98.72|99.23|98.73|99.21|98.71|5
1734516340000|2024-12-18 10:05:40|99.21|98.71|99.15|98.65|99.21|98.71|99.15|98.65|7
1734516350000|2024-12-18 10:05:50|99.16|98.66|99.16|98.66|99.18|98.68|99.16|98.66|6
1734516360000|2024-12-18 10:06:00|99.15|98.65|99.19|98.69|99.19|98.69|99.1|98.6|7
1734516370000|2024-12-18 10:06:10|99.2|98.7|99.26|98.76|99.29|98.79|99.19|98.69|10
1734516380000|2024-12-18 10:06:20|99.25|98.75|99.25|98.75|99.26|98.76|99.18|98.68|15
1734516390000|2024-12-18 10:06:30|99.22|98.72|99.21|98.71|99.22|98.72|99.19|98.69|7
1734516400000|2024-12-18 10:06:40|99.22|98.72|99.26|98.76|99.28|98.78|99.22|98.72|5
1734516410000|2024-12-18 10:06:50|99.25|98.75|99.19|98.69|99.25|98.75|99.19|98.69|11
1734516420000|2024-12-18 10:07:00|99.21|98.71|99.18|98.68|99.22|98.72|99.17|98.67|9
1734516430000|2024-12-18 10:07:10|99.17|98.67|99.13|98.63|99.17|98.67|99.13|98.63|9
1734516440000|2024-12-18 10:07:20|99.14|98.64|99.07|98.57|99.16|98.66|99.07|98.57|11
1734516450000|2024-12-18 10:07:30|99.09|98.59|99.16|98.66|99.16|98.66|99.09|98.59|5
1734516460000|2024-12-18 10:07:40|99.17|98.67|99.17|98.67|99.19|98.69|99.17|98.67|5
1734516470000|2024-12-18 10:07:50|99.18|98.68|99.19|98.69|99.19|98.69|99.18|98.68|4
1734516480000|2024-12-18 10:08:00|99.25|98.75|99.19|98.69|99.25|98.75|99.19|98.69|5
1734516490000|2024-12-18 10:08:10|99.2|98.7|99.19|98.69|99.2|98.7|99.19|98.69|4
1734516500000|2024-12-18 10:08:20|99.18|98.68|99.15|98.65|99.18|98.68|99.15|98.65|4
1734516510000|2024-12-18 10:08:30|99.16|98.66|99.19|98.69|99.19|98.69|99.16|98.66|3
1734516520000|2024-12-18 10:08:40|99.17|98.67|99.16|98.66|99.18|98.68|99.16|98.66|4
1734516540000|2024-12-18 10:09:00|99.17|98.67|99.19|98.69|99.19|98.69|99.17|98.67|3
1734516550000|2024-12-18 10:09:10|99.18|98.68|99.24|98.74|99.24|98.74|99.18|98.68|11
1734516560000|2024-12-18 10:09:20|99.26|98.76|99.19|98.69|99.26|98.76|99.18|98.68|9
1734516570000|2024-12-18 10:09:30|99.2|98.7|99.25|98.75|99.25|98.75|99.2|98.7|5
1734516580000|2024-12-18 10:09:40|99.24|98.74|99.19|98.69|99.24|98.74|99.19|98.69|4
1734516590000|2024-12-18 10:09:50|99.2|98.7|99.26|98.76|99.26|98.76|99.2|98.7|9
1734516600000|2024-12-18 10:10:00|99.27|98.77|99.25|98.75|99.27|98.77|99.24|98.74|7
1734516610000|2024-12-18 10:10:10|99.26|98.76|99.31|98.81|99.31|98.81|99.26|98.76|7
1734516620000|2024-12-18 10:10:20|99.3|98.8|99.28|98.78|99.31|98.81|99.27|98.77|7
1734516630000|2024-12-18 10:10:30|99.29|98.79|99.39|98.89|99.4|98.9|99.29|98.79|15
1734516640000|2024-12-18 10:10:40|99.4|98.9|99.48|98.98|99.49|98.99|99.4|98.9|12
1734516650000|2024-12-18 10:10:50|99.47|98.97|99.46|98.96|99.47|98.97|99.46|98.96|2
1734516660000|2024-12-18 10:11:00|99.45|98.95|99.47|98.97|99.47|98.97|99.4|98.9|9
1734516670000|2024-12-18 10:11:10|99.48|98.98|99.45|98.95|99.48|98.98|99.45|98.95|6
1734516680000|2024-12-18 10:11:20|99.44|98.94|99.46|98.96|99.46|98.96|99.38|98.88|8
1734516690000|2024-12-18 10:11:30|99.45|98.95|99.44|98.94|99.45|98.95|99.38|98.88|12
1734516700000|2024-12-18 10:11:40|99.42|98.92|99.46|98.96|99.46|98.96|99.41|98.91|6
1734516710000|2024-12-18 10:11:50|99.45|98.95|99.38|98.88|99.45|98.95|99.38|98.88|4
1734516720000|2024-12-18 10:12:00|99.36|98.86|99.37|98.87|99.37|98.87|99.36|98.86|2
1734516730000|2024-12-18 10:12:10|99.36|98.86|99.36|98.86|99.36|98.86|99.36|98.86|1
1734516740000|2024-12-18 10:12:20|99.37|98.87|99.4|98.9|99.4|98.9|99.37|98.87|3
1734516750000|2024-12-18 10:12:30|99.39|98.89|99.33|98.83|99.39|98.89|99.3|98.8|9
1734516760000|2024-12-18 10:12:40|99.34|98.84|99.38|98.88|99.38|98.88|99.34|98.84|6
1734516770000|2024-12-18 10:12:50|99.37|98.87|99.36|98.86|99.37|98.87|99.34|98.84|5
1734516780000|2024-12-18 10:13:00|99.35|98.85|99.31|98.81|99.35|98.85|99.31|98.81|3
1734516790000|2024-12-18 10:13:10|99.3|98.8|99.28|98.78|99.3|98.8|99.27|98.77|4
1734516800000|2024-12-18 10:13:20|99.29|98.79|99.28|98.78|99.29|98.79|99.28|98.78|2
1734516810000|2024-12-18 10:13:30|99.29|98.79|99.31|98.81|99.31|98.81|99.29|98.79|4
1734516820000|2024-12-18 10:13:40|99.33|98.83|99.39|98.89|99.39|98.89|99.29|98.79|11
1734516830000|2024-12-18 10:13:50|99.4|98.9|99.46|98.96|99.49|98.99|99.4|98.9|7
1734516840000|2024-12-18 10:14:00|99.45|98.95|99.38|98.88|99.45|98.95|99.38|98.88|5
1734516850000|2024-12-18 10:14:10|99.39|98.89|99.38|98.88|99.39|98.89|99.38|98.88|2
1734516860000|2024-12-18 10:14:20|99.39|98.89|99.4|98.9|99.4|98.9|99.39|98.89|2
1734516870000|2024-12-18 10:14:30|99.39|98.89|99.37|98.87|99.39|98.89|99.37|98.87|3
1734516880000|2024-12-18 10:14:40|99.38|98.88|99.39|98.89|99.39|98.89|99.38|98.88|2
1734516890000|2024-12-18 10:14:50|99.38|98.88|99.35|98.85|99.38|98.88|99.35|98.85|3
1734516940000|2024-12-18 10:15:40|99.21|98.71|99.21|98.71|99.21|98.71|99.21|98.71|1
1734516960000|2024-12-18 10:16:00|99.19|98.69|99.2|98.7|99.21|98.71|99.18|98.68|11
1734516970000|2024-12-18 10:16:10|99.21|98.71|99.21|98.71|99.21|98.71|99.21|98.71|1
1734516980000|2024-12-18 10:16:20|99.22|98.72|99.22|98.72|99.22|98.72|99.22|98.72|1
1734516990000|2024-12-18 10:16:30|99.21|98.71|99.15|98.65|99.21|98.71|99.15|98.65|9
1734517000000|2024-12-18 10:16:40|99.12|98.62|99.12|98.62|99.13|98.63|99.12|98.62|7
1734517010000|2024-12-18 10:16:50|99.13|98.63|99.1|98.6|99.17|98.67|99.1|98.6|12
1734517020000|2024-12-18 10:17:00|99.09|98.59|99.06|98.56|99.09|98.59|99.06|98.56|4
1734517030000|2024-12-18 10:17:10|99.05|98.55|99.03|98.53|99.05|98.55|99.03|98.53|3
1734517040000|2024-12-18 10:17:20|99.02|98.52|99.1|98.6|99.1|98.6|99.01|98.51|13
1734517050000|2024-12-18 10:17:30|99.11|98.61|99.1|98.6|99.11|98.61|99.09|98.59|4
1734517060000|2024-12-18 10:17:40|99.09|98.59|99.08|98.58|99.1|98.6|99.08|98.58|8
1734517070000|2024-12-18 10:17:50|99.07|98.57|99.07|98.57|99.07|98.57|99.06|98.56|7
1734517080000|2024-12-18 10:18:00|99.08|98.58|99.09|98.59|99.1|98.6|99.08|98.58|6
1734517090000|2024-12-18 10:18:10|99.07|98.57|98.94|98.44|99.07|98.57|98.94|98.44|11
1734517100000|2024-12-18 10:18:20|98.93|98.43|98.93|98.43|98.94|98.44|98.92|98.42|7
1734517110000|2024-12-18 10:18:30|98.92|98.42|98.92|98.42|98.92|98.42|98.91|98.41|5
1734517120000|2024-12-18 10:18:40|98.91|98.41|98.92|98.42|98.92|98.42|98.9|98.4|4
1734517130000|2024-12-18 10:18:50|98.93|98.43|98.96|98.46|98.96|98.46|98.93|98.43|3
1734517140000|2024-12-18 10:19:00|98.97|98.47|98.97|98.47|98.97|98.47|98.97|98.47|1
1734517150000|2024-12-18 10:19:10|98.96|98.46|98.96|98.46|98.97|98.47|98.95|98.45|15
1734517160000|2024-12-18 10:19:20|98.95|98.45|98.9|98.4|98.96|98.46|98.9|98.4|6
1734517170000|2024-12-18 10:19:30|98.91|98.41|98.89|98.39|98.91|98.41|98.87|98.37|8
1734517180000|2024-12-18 10:19:40|98.9|98.4|98.88|98.38|98.9|98.4|98.87|98.37|4
1734517190000|2024-12-18 10:19:50|98.89|98.39|98.87|98.37|98.89|98.39|98.87|98.37|3
1734517200000|2024-12-18 10:20:00|98.88|98.38|98.82|98.32|98.88|98.38|98.82|98.32|5
1734517210000|2024-12-18 10:20:10|98.81|98.31|98.77|98.27|98.81|98.31|98.76|98.26|5
1734517220000|2024-12-18 10:20:20|98.78|98.28|98.79|98.29|98.8|98.3|98.78|98.28|7
1734517230000|2024-12-18 10:20:30|98.8|98.3|98.86|98.36|98.86|98.36|98.79|98.29|11
1734517240000|2024-12-18 10:20:40|98.85|98.35|98.98|98.48|98.98|98.48|98.85|98.35|14
1734517250000|2024-12-18 10:20:50|99|98.5|99.03|98.53|99.06|98.56|99|98.5|11
1734517260000|2024-12-18 10:21:00|99.02|98.52|98.96|98.46|99.02|98.52|98.96|98.46|10
1734517270000|2024-12-18 10:21:10|98.95|98.45|98.91|98.41|98.95|98.45|98.9|98.4|10
1734517280000|2024-12-18 10:21:20|98.92|98.42|98.89|98.39|98.92|98.42|98.89|98.39|10
1734517290000|2024-12-18 10:21:30|98.9|98.4|98.9|98.4|98.91|98.41|98.89|98.39|13
1734517300000|2024-12-18 10:21:40|98.91|98.41|98.91|98.41|98.91|98.41|98.9|98.4|7
1734517310000|2024-12-18 10:21:50|98.89|98.39|98.87|98.37|98.89|98.39|98.86|98.36|7
1734517320000|2024-12-18 10:22:00|98.86|98.36|98.85|98.35|98.86|98.36|98.85|98.35|2
1734517720000|2024-12-18 10:28:40|98.98|98.48|98.99|98.49|98.99|98.49|98.98|98.48|2
1734517730000|2024-12-18 10:28:50|99.1|98.6|99.1|98.6|99.11|98.61|99.1|98.6|3
1734517740000|2024-12-18 10:29:00|99.09|98.59|99.1|98.6|99.11|98.61|99.09|98.59|7
1734517750000|2024-12-18 10:29:10|99.11|98.61|99.12|98.62|99.12|98.62|99.11|98.61|4
1734517760000|2024-12-18 10:29:20|99.16|98.66|99.15|98.65|99.17|98.67|99.15|98.65|8
1734517770000|2024-12-18 10:29:30|99.16|98.66|99.16|98.66|99.17|98.67|99.13|98.63|9
1734517780000|2024-12-18 10:29:40|99.15|98.65|99.17|98.67|99.17|98.67|99.15|98.65|9
1734517790000|2024-12-18 10:29:50|99.16|98.66|99.17|98.67|99.17|98.67|99.16|98.66|6
1734517800000|2024-12-18 10:30:00|99.15|98.65|99.16|98.66|99.17|98.67|99.12|98.62|13
1734517810000|2024-12-18 10:30:10|99.17|98.67|99.12|98.62|99.17|98.67|99.11|98.61|10
1734517820000|2024-12-18 10:30:20|99.11|98.61|99.15|98.65|99.17|98.67|99.11|98.61|13
1734517830000|2024-12-18 10:30:30|99.16|98.66|99.17|98.67|99.17|98.67|99.12|98.62|13
1734517840000|2024-12-18 10:30:40|99.16|98.66|99.12|98.62|99.16|98.66|99.12|98.62|6
1734517850000|2024-12-18 10:30:50|99.11|98.61|99.14|98.64|99.15|98.65|99.11|98.61|12
1734517860000|2024-12-18 10:31:00|99.15|98.65|99.12|98.62|99.16|98.66|99.12|98.62|7
1734517870000|2024-12-18 10:31:10|99.13|98.63|99.14|98.64|99.15|98.65|99.13|98.63|7
1734517880000|2024-12-18 10:31:20|99.15|98.65|99.11|98.61|99.15|98.65|99.11|98.61|11
1734517890000|2024-12-18 10:31:30|99.09|98.59|99.06|98.56|99.09|98.59|99.06|98.56|10
1734517900000|2024-12-18 10:31:40|99.05|98.55|99.01|98.51|99.05|98.55|99|98.5|5
1734517920000|2024-12-18 10:32:00|98.94|98.44|98.95|98.45|98.95|98.45|98.94|98.44|2
1734517930000|2024-12-18 10:32:10|98.94|98.44|98.89|98.39|98.95|98.45|98.89|98.39|6
1734517940000|2024-12-18 10:32:20|98.9|98.4|98.9|98.4|98.92|98.42|98.89|98.39|8
1734517950000|2024-12-18 10:32:30|98.91|98.41|98.89|98.39|98.92|98.42|98.89|98.39|21
1734517960000|2024-12-18 10:32:40|98.88|98.38|98.9|98.4|98.92|98.42|98.87|98.37|11
1734517970000|2024-12-18 10:32:50|98.91|98.41|98.89|98.39|98.91|98.41|98.88|98.38|13
1734517980000|2024-12-18 10:33:00|98.88|98.38|98.98|98.48|99|98.5|98.88|98.38|23
1734517990000|2024-12-18 10:33:10|98.99|98.49|98.97|98.47|98.99|98.49|98.97|98.47|13
1734518000000|2024-12-18 10:33:20|98.98|98.48|99.02|98.52|99.02|98.52|98.95|98.45|7
1734518010000|2024-12-18 10:33:30|99.01|98.51|99.01|98.51|99.01|98.51|98.99|98.49|7
1734518020000|2024-12-18 10:33:40|99|98.5|98.94|98.44|99.01|98.51|98.94|98.44|11
1734518030000|2024-12-18 10:33:50|98.93|98.43|98.94|98.44|98.96|98.46|98.92|98.42|11
1734518040000|2024-12-18 10:34:00|98.92|98.42|98.91|98.41|98.92|98.42|98.91|98.41|8
1734518050000|2024-12-18 10:34:10|98.89|98.39|98.9|98.4|98.9|98.4|98.88|98.38|12
1734518060000|2024-12-18 10:34:20|98.89|98.39|98.88|98.38|98.9|98.4|98.88|98.38|8
1734518070000|2024-12-18 10:34:30|98.92|98.42|98.96|98.46|98.98|98.48|98.92|98.42|13
1734518080000|2024-12-18 10:34:40|98.95|98.45|98.95|98.45|98.96|98.46|98.95|98.45|5
1734518090000|2024-12-18 10:34:50|98.96|98.46|98.98|98.48|98.98|98.48|98.95|98.45|4
1734518100000|2024-12-18 10:35:00|98.97|98.47|98.97|98.47|98.97|98.47|98.97|98.47|1
1734518110000|2024-12-18 10:35:10|99.02|98.52|99.02|98.52|99.02|98.52|99.02|98.52|1
1734518120000|2024-12-18 10:35:20|99.03|98.53|98.97|98.47|99.03|98.53|98.97|98.47|12
1734518130000|2024-12-18 10:35:30|98.98|98.48|98.92|98.42|98.98|98.48|98.91|98.41|14
1734518140000|2024-12-18 10:35:40|98.91|98.41|98.88|98.38|98.92|98.42|98.87|98.37|12
1734518150000|2024-12-18 10:35:50|98.87|98.37|98.91|98.41|98.92|98.42|98.87|98.37|10
1734518160000|2024-12-18 10:36:00|98.92|98.42|98.91|98.41|98.95|98.45|98.91|98.41|14
1734518170000|2024-12-18 10:36:10|98.89|98.39|98.89|98.39|98.89|98.39|98.88|98.38|3
1734518180000|2024-12-18 10:36:20|98.91|98.41|98.99|98.49|98.99|98.49|98.91|98.41|10
1734518190000|2024-12-18 10:36:30|98.98|98.48|98.99|98.49|99|98.5|98.97|98.47|9
1734518200000|2024-12-18 10:36:40|98.98|98.48|99.06|98.56|99.06|98.56|98.97|98.47|14
1734518210000|2024-12-18 10:36:50|99.07|98.57|99.06|98.56|99.08|98.58|99.06|98.56|4
1734518220000|2024-12-18 10:37:00|99.05|98.55|99|98.5|99.05|98.55|98.98|98.48|15
1734518230000|2024-12-18 10:37:10|98.99|98.49|99.03|98.53|99.04|98.54|98.99|98.49|6
1734518240000|2024-12-18 10:37:20|99.04|98.54|99.08|98.58|99.09|98.59|99.02|98.52|17
1734518250000|2024-12-18 10:37:30|99.07|98.57|99.09|98.59|99.1|98.6|99.07|98.57|12
1734518260000|2024-12-18 10:37:40|99.1|98.6|99.16|98.66|99.17|98.67|99.1|98.6|6
1734518270000|2024-12-18 10:37:50|99.17|98.67|99.17|98.67|99.17|98.67|99.16|98.66|3
1734518280000|2024-12-18 10:38:00|99.16|98.66|99.22|98.72|99.22|98.72|99.16|98.66|11
1734518290000|2024-12-18 10:38:10|99.21|98.71|99.2|98.7|99.22|98.72|99.2|98.7|3
1734518300000|2024-12-18 10:38:20|99.21|98.71|99.2|98.7|99.21|98.71|99.2|98.7|2
1734518310000|2024-12-18 10:38:30|99.22|98.72|99.21|98.71|99.22|98.72|99.21|98.71|4
1734518320000|2024-12-18 10:38:40|99.22|98.72|99.21|98.71|99.27|98.77|99.21|98.71|7
1734518330000|2024-12-18 10:38:50|99.22|98.72|99.19|98.69|99.22|98.72|99.18|98.68|14
1734518340000|2024-12-18 10:39:00|99.18|98.68|99.13|98.63|99.2|98.7|99.12|98.62|12
1734518350000|2024-12-18 10:39:10|99.12|98.62|99.1|98.6|99.12|98.62|99.09|98.59|15
1734518360000|2024-12-18 10:39:20|99.11|98.61|99.08|98.58|99.11|98.61|99.08|98.58|14
1734518370000|2024-12-18 10:39:30|99.09|98.59|99.09|98.59|99.09|98.59|99.08|98.58|9
1734518380000|2024-12-18 10:39:40|99.08|98.58|99.07|98.57|99.11|98.61|99.07|98.57|12
1734518390000|2024-12-18 10:39:50|99.06|98.56|99.04|98.54|99.06|98.56|99.02|98.52|8
1734518400000|2024-12-18 10:40:00|99.05|98.55|99.08|98.58|99.08|98.58|99.04|98.54|8
1734518410000|2024-12-18 10:40:10|99.09|98.59|99.1|98.6|99.11|98.61|99.09|98.59|6
1734518420000|2024-12-18 10:40:20|99.09|98.59|99.12|98.62|99.13|98.63|99.09|98.59|10
1734518430000|2024-12-18 10:40:30|99.13|98.63|99.13|98.63|99.13|98.63|99.12|98.62|5
1734518440000|2024-12-18 10:40:40|99.14|98.64|99.12|98.62|99.14|98.64|99.11|98.61|11
1734518450000|2024-12-18 10:40:50|99.11|98.61|99.1|98.6|99.12|98.62|99.1|98.6|4
1734518470000|2024-12-18 10:41:10|99.14|98.64|99.11|98.61|99.15|98.65|99.11|98.61|12
1734518480000|2024-12-18 10:41:20|99.1|98.6|99.09|98.59|99.11|98.61|99.09|98.59|10
1734518490000|2024-12-18 10:41:30|99.08|98.58|99.08|98.58|99.09|98.59|99.08|98.58|3
1734518500000|2024-12-18 10:41:40|99.09|98.59|99.09|98.59|99.09|98.59|99.09|98.59|1
1734518510000|2024-12-18 10:41:50|99.08|98.58|99.11|98.61|99.12|98.62|99.08|98.58|7
1734518520000|2024-12-18 10:42:00|99.12|98.62|99.09|98.59|99.12|98.62|99.08|98.58|10
1734518530000|2024-12-18 10:42:10|99.08|98.58|99.06|98.56|99.08|98.58|99.05|98.55|11
1734518540000|2024-12-18 10:42:20|99.07|98.57|99.08|98.58|99.08|98.58|99.07|98.57|2
1734518550000|2024-12-18 10:42:30|99.07|98.57|99.08|98.58|99.08|98.58|99.07|98.57|2
1734518560000|2024-12-18 10:42:40|99.07|98.57|99.07|98.57|99.07|98.57|99.06|98.56|3
1734518570000|2024-12-18 10:42:50|99.08|98.58|99.03|98.53|99.08|98.58|99.03|98.53|5
1734518580000|2024-12-18 10:43:00|99.02|98.52|98.98|98.48|99.02|98.52|98.98|98.48|7
1734518590000|2024-12-18 10:43:10|98.99|98.49|99.06|98.56|99.06|98.56|98.99|98.49|13
1734518600000|2024-12-18 10:43:20|99.05|98.55|99.06|98.56|99.06|98.56|99.04|98.54|4
1734518610000|2024-12-18 10:43:30|99.07|98.57|99.07|98.57|99.09|98.59|99.03|98.53|17
1734518620000|2024-12-18 10:43:40|99.06|98.56|99.07|98.57|99.07|98.57|99.06|98.56|8
1734518640000|2024-12-18 10:44:00|99.08|98.58|99.08|98.58|99.08|98.58|99.07|98.57|13
1734518650000|2024-12-18 10:44:10|99.07|98.57|99.11|98.61|99.11|98.61|99.07|98.57|6
1734518660000|2024-12-18 10:44:20|99.1|98.6|99.15|98.65|99.15|98.65|99.09|98.59|11
1734518670000|2024-12-18 10:44:30|99.17|98.67|99.24|98.74|99.24|98.74|99.17|98.67|7
1734518680000|2024-12-18 10:44:40|99.26|98.76|99.28|98.78|99.28|98.78|99.25|98.75|5
1734518690000|2024-12-18 10:44:50|99.32|98.82|99.33|98.83|99.33|98.83|99.32|98.82|2
1734518700000|2024-12-18 10:45:00|99.35|98.85|99.27|98.77|99.37|98.87|99.27|98.77|10
1734518710000|2024-12-18 10:45:10|99.26|98.76|99.17|98.67|99.26|98.76|99.16|98.66|9
1734518720000|2024-12-18 10:45:20|99.16|98.66|99.16|98.66|99.17|98.67|99.12|98.62|11
1734518730000|2024-12-18 10:45:30|99.17|98.67|99.16|98.66|99.17|98.67|99.16|98.66|4
1734518740000|2024-12-18 10:45:40|99.18|98.68|99.17|98.67|99.18|98.68|99.17|98.67|2
1734518750000|2024-12-18 10:45:50|99.16|98.66|99.13|98.63|99.16|98.66|99.12|98.62|7
1734518760000|2024-12-18 10:46:00|99.14|98.64|99.21|98.71|99.21|98.71|99.14|98.64|7
1734518770000|2024-12-18 10:46:10|99.2|98.7|99.19|98.69|99.2|98.7|99.18|98.68|4
1734518780000|2024-12-18 10:46:20|99.21|98.71|99.26|98.76|99.26|98.76|99.21|98.71|11
1734518790000|2024-12-18 10:46:30|99.25|98.75|99.3|98.8|99.31|98.81|99.25|98.75|9
1734518800000|2024-12-18 10:46:40|99.29|98.79|99.26|98.76|99.3|98.8|99.26|98.76|7
1734518810000|2024-12-18 10:46:50|99.27|98.77|99.28|98.78|99.28|98.78|99.27|98.77|2
1734518820000|2024-12-18 10:47:00|99.29|98.79|99.37|98.87|99.37|98.87|99.29|98.79|10
1734518830000|2024-12-18 10:47:10|99.38|98.88|99.39|98.89|99.39|98.89|99.37|98.87|4
1734518840000|2024-12-18 10:47:20|99.42|98.92|99.4|98.9|99.46|98.96|99.37|98.87|15
1734518850000|2024-12-18 10:47:30|99.41|98.91|99.43|98.93|99.43|98.93|99.41|98.91|5
1734518860000|2024-12-18 10:47:40|99.44|98.94|99.46|98.96|99.47|98.97|99.43|98.93|9
1734518870000|2024-12-18 10:47:50|99.45|98.95|99.47|98.97|99.48|98.98|99.45|98.95|3
1734518890000|2024-12-18 10:48:10|99.43|98.93|99.43|98.93|99.43|98.93|99.43|98.93|1
1734518900000|2024-12-18 10:48:20|99.44|98.94|99.42|98.92|99.44|98.94|99.41|98.91|3
1734518910000|2024-12-18 10:48:30|99.41|98.91|99.38|98.88|99.42|98.92|99.38|98.88|7
1734518920000|2024-12-18 10:48:40|99.37|98.87|99.36|98.86|99.37|98.87|99.35|98.85|6
1734518930000|2024-12-18 10:48:50|99.37|98.87|99.39|98.89|99.39|98.89|99.37|98.87|2
1734518940000|2024-12-18 10:49:00|99.4|98.9|99.39|98.89|99.4|98.9|99.39|98.89|8
1734518950000|2024-12-18 10:49:10|99.4|98.9|99.42|98.92|99.42|98.92|99.4|98.9|3
1734518960000|2024-12-18 10:49:20|99.43|98.93|99.47|98.97|99.48|98.98|99.43|98.93|8
1734518970000|2024-12-18 10:49:30|99.5|99|99.53|99.03|99.53|99.03|99.5|99|2
1734518980000|2024-12-18 10:49:40|99.55|99.05|99.66|99.16|99.66|99.16|99.55|99.05|8
1734519000000|2024-12-18 10:50:00|99.63|99.13|99.46|98.96|99.63|99.13|99.46|98.96|13
1734519010000|2024-12-18 10:50:10|99.47|98.97|99.43|98.93|99.47|98.97|99.43|98.93|5
1734519020000|2024-12-18 10:50:20|99.42|98.92|99.42|98.92|99.46|98.96|99.4|98.9|11
1734519030000|2024-12-18 10:50:30|99.41|98.91|99.43|98.93|99.43|98.93|99.39|98.89|8
1734519040000|2024-12-18 10:50:40|99.45|98.95|99.44|98.94|99.46|98.96|99.44|98.94|6
1734519050000|2024-12-18 10:50:50|99.46|98.96|99.52|99.02|99.52|99.02|99.46|98.96|9
1734519060000|2024-12-18 10:51:00|99.53|99.03|99.54|99.04|99.54|99.04|99.48|98.98|16
1734519070000|2024-12-18 10:51:10|99.56|99.06|99.52|99.02|99.56|99.06|99.52|99.02|3
1734519480000|2024-12-18 10:58:00|99.63|99.13|99.71|99.21|99.72|99.22|99.62|99.12|10
1734519490000|2024-12-18 10:58:10|99.7|99.2|99.73|99.23|99.74|99.24|99.7|99.2|5
1734519500000|2024-12-18 10:58:20|99.75|99.25|99.77|99.27|99.78|99.28|99.75|99.25|4
1734519510000|2024-12-18 10:58:30|99.76|99.26|99.73|99.23|99.76|99.26|99.72|99.22|9
1734519520000|2024-12-18 10:58:40|99.72|99.22|99.72|99.22|99.73|99.23|99.71|99.21|13
1734519530000|2024-12-18 10:58:50|99.73|99.23|99.75|99.25|99.76|99.26|99.73|99.23|7
1734519540000|2024-12-18 10:59:00|99.74|99.24|99.77|99.27|99.77|99.27|99.74|99.24|8
1734519550000|2024-12-18 10:59:10|99.78|99.28|99.77|99.27|99.78|99.28|99.77|99.27|2
1734519560000|2024-12-18 10:59:20|99.78|99.28|99.78|99.28|99.78|99.28|99.77|99.27|3
1734519570000|2024-12-18 10:59:30|99.77|99.27|99.76|99.26|99.78|99.28|99.76|99.26|4
1734519580000|2024-12-18 10:59:40|99.75|99.25|99.73|99.23|99.75|99.25|99.72|99.22|4
1734519590000|2024-12-18 10:59:50|99.74|99.24|99.76|99.26|99.78|99.28|99.74|99.24|10
1734519600000|2024-12-18 11:00:00|99.74|99.24|99.71|99.21|99.75|99.25|99.67|99.17|13
1734519610000|2024-12-18 11:00:10|99.7|99.2|99.69|99.19|99.7|99.2|99.67|99.17|10
1734519620000|2024-12-18 11:00:20|99.68|99.18|99.77|99.27|99.77|99.27|99.68|99.18|11
1734519630000|2024-12-18 11:00:30|99.78|99.28|99.74|99.24|99.78|99.28|99.73|99.23|9
1734519640000|2024-12-18 11:00:40|99.75|99.25|99.73|99.23|99.8|99.3|99.73|99.23|14
1734519650000|2024-12-18 11:00:50|99.71|99.21|99.73|99.23|99.73|99.23|99.71|99.21|7
1734519660000|2024-12-18 11:01:00|99.76|99.26|99.76|99.26|99.76|99.26|99.76|99.26|1
1734519670000|2024-12-18 11:01:10|99.81|99.31|99.82|99.32|99.86|99.36|99.8|99.3|8
1734519680000|2024-12-18 11:01:20|99.83|99.33|99.81|99.31|99.86|99.36|99.81|99.31|12
1734519690000|2024-12-18 11:01:30|99.8|99.3|99.75|99.25|99.8|99.3|99.75|99.25|6
1734519700000|2024-12-18 11:01:40|99.73|99.23|99.72|99.22|99.73|99.23|99.69|99.19|7
1734519710000|2024-12-18 11:01:50|99.71|99.21|99.68|99.18|99.71|99.21|99.68|99.18|3
1734519720000|2024-12-18 11:02:00|99.69|99.19|99.69|99.19|99.69|99.19|99.67|99.17|7
1734519730000|2024-12-18 11:02:10|99.68|99.18|99.74|99.24|99.74|99.24|99.68|99.18|7
1734519740000|2024-12-18 11:02:20|99.73|99.23|99.76|99.26|99.77|99.27|99.73|99.23|10
1734519750000|2024-12-18 11:02:30|99.83|99.33|99.85|99.35|99.87|99.37|99.82|99.32|10
1734519760000|2024-12-18 11:02:40|99.84|99.34|99.82|99.32|99.85|99.35|99.82|99.32|5
1734519770000|2024-12-18 11:02:50|99.81|99.31|99.82|99.32|99.84|99.34|99.8|99.3|7
1734519780000|2024-12-18 11:03:00|99.84|99.34|99.88|99.38|99.88|99.38|99.84|99.34|7
1734519790000|2024-12-18 11:03:10|99.87|99.37|99.87|99.37|99.87|99.37|99.83|99.33|8
1734519800000|2024-12-18 11:03:20|99.86|99.36|99.85|99.35|99.86|99.36|99.84|99.34|4
1734519810000|2024-12-18 11:03:30|99.87|99.37|99.88|99.38|99.88|99.38|99.87|99.37|4
1734519820000|2024-12-18 11:03:40|99.89|99.39|99.89|99.39|99.91|99.41|99.89|99.39|4
1734519830000|2024-12-18 11:03:50|99.9|99.4|99.91|99.41|99.91|99.41|99.88|99.38|7
1734519840000|2024-12-18 11:04:00|99.9|99.4|99.93|99.43|99.93|99.43|99.9|99.4|4
1734520260000|2024-12-18 11:11:00|100.21|99.71|100.48|99.98|100.5|100|100.21|99.71|6
1734520270000|2024-12-18 11:11:10|100.47|99.97|100.47|99.97|100.47|99.97|100.45|99.95|5
1734520280000|2024-12-18 11:11:20|100.46|99.96|100.45|99.95|100.46|99.96|100.43|99.93|8
1734520290000|2024-12-18 11:11:30|100.49|99.99|100.48|99.98|100.51|100.01|100.48|99.98|6
1734520300000|2024-12-18 11:11:40|100.47|99.97|100.42|99.92|100.47|99.97|100.42|99.92|6
1734520310000|2024-12-18 11:11:50|100.45|99.95|100.47|99.97|100.47|99.97|100.45|99.95|4
1734520320000|2024-12-18 11:12:00|100.48|99.98|100.43|99.93|100.48|99.98|100.43|99.93|6
1734520330000|2024-12-18 11:12:10|100.42|99.92|100.4|99.9|100.42|99.92|100.38|99.88|9
1734520340000|2024-12-18 11:12:20|100.38|99.88|100.35|99.85|100.38|99.88|100.35|99.85|2
1734520350000|2024-12-18 11:12:30|100.36|99.86|100.53|100.03|100.53|100.03|100.36|99.86|9
1734520360000|2024-12-18 11:12:40|100.51|100.01|100.49|99.99|100.51|100.01|100.48|99.98|8
1734520370000|2024-12-18 11:12:50|100.48|99.98|100.51|100.01|100.55|100.05|100.48|99.98|9
1734520380000|2024-12-18 11:13:00|100.52|100.02|100.49|99.99|100.54|100.04|100.49|99.99|7
1734520390000|2024-12-18 11:13:10|100.48|99.98|100.57|100.07|100.57|100.07|100.42|99.92|11
1734520400000|2024-12-18 11:13:20|100.58|100.08|100.66|100.16|100.66|100.16|100.58|100.08|4
1734520410000|2024-12-18 11:13:30|100.67|100.17|100.67|100.17|100.7|100.2|100.67|100.17|7
1734520420000|2024-12-18 11:13:40|100.66|100.16|100.59|100.09|100.66|100.16|100.59|100.09|4
1734520430000|2024-12-18 11:13:50|100.62|100.12|100.63|100.13|100.63|100.13|100.62|100.12|2
1734520460000|2024-12-18 11:14:20|100.62|100.12|100.5|100|100.65|100.15|100.5|100|9
1734520470000|2024-12-18 11:14:30|100.49|99.99|100.51|100.01|100.52|100.02|100.46|99.96|10
1734520480000|2024-12-18 11:14:40|100.52|100.02|100.51|100.01|100.52|100.02|100.48|99.98|10
1734520490000|2024-12-18 11:14:50|100.5|100|100.48|99.98|100.5|100|100.48|99.98|3
1734520500000|2024-12-18 11:15:00|100.48|99.98|100.47|99.97|100.48|99.98|100.42|99.92|7
1734520510000|2024-12-18 11:15:10|100.46|99.96|100.58|100.08|100.59|100.09|100.44|99.94|13
1734520520000|2024-12-18 11:15:20|100.59|100.09|100.58|100.08|100.66|100.16|100.58|100.08|9
1734520530000|2024-12-18 11:15:30|100.57|100.07|100.49|99.99|100.57|100.07|100.49|99.99|7
1734520540000|2024-12-18 11:15:40|100.48|99.98|100.45|99.95|100.48|99.98|100.41|99.91|7
1734520550000|2024-12-18 11:15:50|100.47|99.97|100.42|99.92|100.47|99.97|100.42|99.92|5
1734520560000|2024-12-18 11:16:00|100.41|99.91|100.39|99.89|100.46|99.96|100.39|99.89|9
1734520570000|2024-12-18 11:16:10|100.38|99.88|100.16|99.66|100.38|99.88|100.16|99.66|14
1734520580000|2024-12-18 11:16:20|100.17|99.67|100.2|99.7|100.26|99.76|100.14|99.64|11
1734520590000|2024-12-18 11:16:30|100.21|99.71|100.21|99.71|100.21|99.71|100.19|99.69|6
1734520600000|2024-12-18 11:16:40|100.2|99.7|100.19|99.69|100.2|99.7|100.17|99.67|5
1734520610000|2024-12-18 11:16:50|100.2|99.7|100.21|99.71|100.26|99.76|100.2|99.7|4
1734520620000|2024-12-18 11:17:00|100.2|99.7|100.11|99.61|100.2|99.7|100.1|99.6|7
1734520630000|2024-12-18 11:17:10|100.12|99.62|100.15|99.65|100.15|99.65|100.12|99.62|2
1734520640000|2024-12-18 11:17:20|100.17|99.67|100.17|99.67|100.2|99.7|100.17|99.67|6
1734520650000|2024-12-18 11:17:30|100.16|99.66|100.18|99.68|100.19|99.69|100.16|99.66|5
1734520660000|2024-12-18 11:17:40|100.19|99.69|100.19|99.69|100.21|99.71|100.19|99.69|4
1734520670000|2024-12-18 11:17:50|100.18|99.68|100.17|99.67|100.18|99.68|100.11|99.61|16
1734520680000|2024-12-18 11:18:00|100.18|99.68|100.25|99.75|100.25|99.75|100.17|99.67|8
1734520690000|2024-12-18 11:18:10|100.24|99.74|100.3|99.8|100.32|99.82|100.19|99.69|8
1734520700000|2024-12-18 11:18:20|100.31|99.81|100.3|99.8|100.31|99.81|100.3|99.8|4
1734520710000|2024-12-18 11:18:30|100.31|99.81|100.33|99.83|100.34|99.84|100.3|99.8|9
1734520720000|2024-12-18 11:18:40|100.32|99.82|100.2|99.7|100.34|99.84|100.2|99.7|13
1734520730000|2024-12-18 11:18:50|100.23|99.73|100.26|99.76|100.26|99.76|100.23|99.73|6
1734520740000|2024-12-18 11:19:00|100.25|99.75|100.24|99.74|100.29|99.79|100.24|99.74|7
1734520750000|2024-12-18 11:19:10|100.26|99.76|100.06|99.56|100.27|99.77|100.06|99.56|18
1734520760000|2024-12-18 11:19:20|100.07|99.57|100.24|99.74|100.24|99.74|100.06|99.56|19
1734520770000|2024-12-18 11:19:30|100.25|99.75|100.42|99.92|100.45|99.95|100.24|99.74|16
1734520780000|2024-12-18 11:19:40|100.4|99.9|100.47|99.97|100.48|99.98|100.36|99.86|16
1734520790000|2024-12-18 11:19:50|100.46|99.96|100.65|100.15|100.65|100.15|100.46|99.96|16
1734520800000|2024-12-18 11:20:00|100.6|100.1|100.46|99.96|100.6|100.1|100.44|99.94|21
1734520810000|2024-12-18 11:20:10|100.45|99.95|100.55|100.05|100.57|100.07|100.45|99.95|19
1734520820000|2024-12-18 11:20:20|100.54|100.04|100.55|100.05|100.55|100.05|100.54|100.04|4
1734520830000|2024-12-18 11:20:30|100.54|100.04|100.57|100.07|100.66|100.16|100.54|100.04|14
1734520840000|2024-12-18 11:20:40|100.56|100.06|100.54|100.04|100.57|100.07|100.54|100.04|4
1734520850000|2024-12-18 11:20:50|100.55|100.05|100.52|100.02|100.56|100.06|100.52|100.02|8
1734520860000|2024-12-18 11:21:00|100.51|100.01|100.45|99.95|100.53|100.03|100.45|99.95|12
1734520870000|2024-12-18 11:21:10|100.46|99.96|100.45|99.95|100.47|99.97|100.45|99.95|4
1734520880000|2024-12-18 11:21:20|100.47|99.97|100.45|99.95|100.47|99.97|100.41|99.91|9
1734520890000|2024-12-18 11:21:30|100.44|99.94|100.42|99.92|100.45|99.95|100.4|99.9|9
1734520900000|2024-12-18 11:21:40|100.39|99.89|100.29|99.79|100.39|99.89|100.29|99.79|12
1734520910000|2024-12-18 11:21:50|100.28|99.78|100.29|99.79|100.35|99.85|100.26|99.76|14
1734520920000|2024-12-18 11:22:00|100.28|99.78|100.43|99.93|100.43|99.93|100.28|99.78|9
1734520930000|2024-12-18 11:22:10|100.41|99.91|100.46|99.96|100.46|99.96|100.38|99.88|9
1734520940000|2024-12-18 11:22:20|100.47|99.97|100.45|99.95|100.48|99.98|100.42|99.92|13
1734520950000|2024-12-18 11:22:30|100.44|99.94|100.46|99.96|100.47|99.97|100.44|99.94|6
1734520960000|2024-12-18 11:22:40|100.47|99.97|100.46|99.96|100.55|100.05|100.46|99.96|9
1734520970000|2024-12-18 11:22:50|100.45|99.95|100.47|99.97|100.48|99.98|100.38|99.88|7
1734520980000|2024-12-18 11:23:00|100.48|99.98|100.52|100.02|100.54|100.04|100.47|99.97|10
1734520990000|2024-12-18 11:23:10|100.51|100.01|100.53|100.03|100.53|100.03|100.45|99.95|10
1734521000000|2024-12-18 11:23:20|100.55|100.05|100.55|100.05|100.56|100.06|100.55|100.05|3
1734521010000|2024-12-18 11:23:30|100.54|100.04|100.48|99.98|100.54|100.04|100.46|99.96|7
1734521020000|2024-12-18 11:23:40|100.49|99.99|100.49|99.99|100.52|100.02|100.49|99.99|4
1734521030000|2024-12-18 11:23:50|100.48|99.98|100.46|99.96|100.48|99.98|100.46|99.96|5
1734521040000|2024-12-18 11:24:00|100.47|99.97|100.49|99.99|100.49|99.99|100.47|99.97|5
1734521050000|2024-12-18 11:24:10|100.53|100.03|100.54|100.04|100.54|100.04|100.53|100.03|2
1734521060000|2024-12-18 11:24:20|100.53|100.03|100.52|100.02|100.53|100.03|100.52|100.02|2
1734521070000|2024-12-18 11:24:30|100.51|100.01|100.54|100.04|100.54|100.04|100.48|99.98|7
1734521100000|2024-12-18 11:25:00|100.55|100.05|100.55|100.05|100.55|100.05|100.54|100.04|3
1734521140000|2024-12-18 11:25:40|100.54|100.04|100.55|100.05|100.55|100.05|100.51|100.01|7
1734521150000|2024-12-18 11:25:50|100.57|100.07|100.65|100.15|100.65|100.15|100.57|100.07|9
1734521160000|2024-12-18 11:26:00|100.66|100.16|100.65|100.15|100.66|100.16|100.65|100.15|2
1734521170000|2024-12-18 11:26:10|100.64|100.14|100.64|100.14|100.64|100.14|100.64|100.14|1
1734521180000|2024-12-18 11:26:20|100.58|100.08|100.55|100.05|100.58|100.08|100.55|100.05|4
1734521190000|2024-12-18 11:26:30|100.54|100.04|100.54|100.04|100.55|100.05|100.54|100.04|3
1734521200000|2024-12-18 11:26:40|100.55|100.05|100.55|100.05|100.55|100.05|100.54|100.04|3
1734521210000|2024-12-18 11:26:50|100.54|100.04|100.57|100.07|100.57|100.07|100.53|100.03|4
1734521220000|2024-12-18 11:27:00|100.67|100.17|100.76|100.26|100.8|100.3|100.67|100.17|10
1734521230000|2024-12-18 11:27:10|100.7|100.2|100.68|100.18|100.71|100.21|100.68|100.18|6
1734521240000|2024-12-18 11:27:20|100.67|100.17|100.49|99.99|100.67|100.17|100.49|99.99|14
1734521250000|2024-12-18 11:27:30|100.5|100|100.48|99.98|100.51|100.01|100.48|99.98|7
1734521260000|2024-12-18 11:27:40|100.47|99.97|100.38|99.88|100.47|99.97|100.38|99.88|6
1734521270000|2024-12-18 11:27:50|100.37|99.87|100.41|99.91|100.41|99.91|100.36|99.86|9
1734521280000|2024-12-18 11:28:00|100.45|99.95|100.48|99.98|100.48|99.98|100.4|99.9|13
1734521290000|2024-12-18 11:28:10|100.47|99.97|100.46|99.96|100.47|99.97|100.46|99.96|2
1734521300000|2024-12-18 11:28:20|100.47|99.97|100.47|99.97|100.47|99.97|100.45|99.95|3
1734521320000|2024-12-18 11:28:40|100.48|99.98|100.49|99.99|100.49|99.99|100.48|99.98|2
1734521330000|2024-12-18 11:28:50|100.48|99.98|100.41|99.91|100.48|99.98|100.4|99.9|5
1734521340000|2024-12-18 11:29:00|100.42|99.92|100.4|99.9|100.42|99.92|100.4|99.9|2
1734521350000|2024-12-18 11:29:10|100.39|99.89|100.41|99.91|100.41|99.91|100.39|99.89|7
1734521390000|2024-12-18 11:29:50|100.4|99.9|100.38|99.88|100.4|99.9|100.38|99.88|4
1734521400000|2024-12-18 11:30:00|100.37|99.87|100.19|99.69|100.37|99.87|100.19|99.69|13
1734521410000|2024-12-18 11:30:10|100.18|99.68|100.14|99.64|100.19|99.69|100.14|99.64|8
1734521430000|2024-12-18 11:30:30|100.1|99.6|100.03|99.53|100.1|99.6|100.03|99.53|7
1734521440000|2024-12-18 11:30:40|100.02|99.52|100.1|99.6|100.1|99.6|100.02|99.52|11
1734521460000|2024-12-18 11:31:00|100.11|99.61|100.17|99.67|100.17|99.67|100.11|99.61|8
1734521470000|2024-12-18 11:31:10|100.18|99.68|100.18|99.68|100.18|99.68|100.18|99.68|1
1734521480000|2024-12-18 11:31:20|100.19|99.69|100.16|99.66|100.23|99.73|100.16|99.66|6
1734521490000|2024-12-18 11:31:30|100.18|99.68|100.2|99.7|100.2|99.7|100.18|99.68|2
1734521500000|2024-12-18 11:31:40|100.19|99.69|100.16|99.66|100.19|99.69|100.16|99.66|3
1734521510000|2024-12-18 11:31:50|100.15|99.65|100.15|99.65|100.16|99.66|100.12|99.62|7
1734521520000|2024-12-18 11:32:00|100.16|99.66|100.14|99.64|100.16|99.66|100.11|99.61|7
1734521530000|2024-12-18 11:32:10|100.13|99.63|100.14|99.64|100.14|99.64|100.11|99.61|4
1734521540000|2024-12-18 11:32:20|100.13|99.63|100.08|99.58|100.13|99.63|100.08|99.58|6
1734521550000|2024-12-18 11:32:30|100.07|99.57|100.16|99.66|100.17|99.67|100.05|99.55|14
1734521560000|2024-12-18 11:32:40|100.15|99.65|100.1|99.6|100.15|99.65|100.1|99.6|5
1734521570000|2024-12-18 11:32:50|100.11|99.61|100.15|99.65|100.17|99.67|100.1|99.6|11
1734521580000|2024-12-18 11:33:00|100.14|99.64|100.14|99.64|100.15|99.65|100.13|99.63|8
1734521590000|2024-12-18 11:33:10|100.13|99.63|100.12|99.62|100.15|99.65|100.11|99.61|5
1734521600000|2024-12-18 11:33:20|100.11|99.61|100.11|99.61|100.15|99.65|100.11|99.61|7
1734521610000|2024-12-18 11:33:30|100.1|99.6|100.26|99.76|100.27|99.77|100.09|99.59|13
1734521620000|2024-12-18 11:33:40|100.27|99.77|100.31|99.81|100.32|99.82|100.27|99.77|8
1734521630000|2024-12-18 11:33:50|100.3|99.8|100.27|99.77|100.3|99.8|100.27|99.77|4
1734521640000|2024-12-18 11:34:00|100.26|99.76|100.27|99.77|100.27|99.77|100.25|99.75|6
1734521650000|2024-12-18 11:34:10|100.28|99.78|100.31|99.81|100.33|99.83|100.28|99.78|4
1734521660000|2024-12-18 11:34:20|100.3|99.8|100.26|99.76|100.3|99.8|100.25|99.75|9
1734521670000|2024-12-18 11:34:30|100.27|99.77|100.29|99.79|100.31|99.81|100.27|99.77|9
1734521680000|2024-12-18 11:34:40|100.28|99.78|100.26|99.76|100.29|99.79|100.26|99.76|4
1734521690000|2024-12-18 11:34:50|100.25|99.75|100.36|99.86|100.41|99.91|100.24|99.74|11
1734521700000|2024-12-18 11:35:00|100.37|99.87|100.46|99.96|100.47|99.97|100.37|99.87|15
1734521710000|2024-12-18 11:35:10|100.47|99.97|100.49|99.99|100.49|99.99|100.47|99.97|3
1734521720000|2024-12-18 11:35:20|100.5|100|100.48|99.98|100.5|100|100.48|99.98|5
1734521730000|2024-12-18 11:35:30|100.47|99.97|100.56|100.06|100.56|100.06|100.47|99.97|6
1734521740000|2024-12-18 11:35:40|100.57|100.07|100.57|100.07|100.57|100.07|100.56|100.06|3
1734521750000|2024-12-18 11:35:50|100.58|100.08|100.65|100.15|100.65|100.15|100.57|100.07|9
1734521760000|2024-12-18 11:36:00|100.63|100.13|100.65|100.15|100.66|100.16|100.6|100.1|7
1734521770000|2024-12-18 11:36:10|100.66|100.16|100.67|100.17|100.67|100.17|100.65|100.15|6
1734521780000|2024-12-18 11:36:20|100.68|100.18|100.68|100.18|100.68|100.18|100.67|100.17|3
1734521790000|2024-12-18 11:36:30|100.67|100.17|100.7|100.2|100.7|100.2|100.67|100.17|4
1734521800000|2024-12-18 11:36:40|100.71|100.21|100.7|100.2|100.75|100.25|100.69|100.19|11
1734521810000|2024-12-18 11:36:50|100.69|100.19|100.66|100.16|100.69|100.19|100.66|100.16|3
1734521820000|2024-12-18 11:37:00|100.67|100.17|100.68|100.18|100.68|100.18|100.66|100.16|4
1734521830000|2024-12-18 11:37:10|100.69|100.19|100.7|100.2|100.7|100.2|100.68|100.18|4
1734521840000|2024-12-18 11:37:20|100.69|100.19|100.7|100.2|100.7|100.2|100.69|100.19|2
1734521850000|2024-12-18 11:37:30|100.74|100.24|100.78|100.28|100.78|100.28|100.74|100.24|5
1734521860000|2024-12-18 11:37:40|100.76|100.26|100.75|100.25|100.76|100.26|100.75|100.25|2
1734521870000|2024-12-18 11:37:50|100.74|100.24|100.74|100.24|100.75|100.25|100.72|100.22|9
1734521880000|2024-12-18 11:38:00|100.75|100.25|100.77|100.27|100.77|100.27|100.75|100.25|2
1734521890000|2024-12-18 11:38:10|100.76|100.26|100.67|100.17|100.76|100.26|100.67|100.17|8
1734521900000|2024-12-18 11:38:20|100.66|100.16|100.65|100.15|100.67|100.17|100.63|100.13|7
1734521920000|2024-12-18 11:38:40|100.64|100.14|100.58|100.08|100.64|100.14|100.57|100.07|10
1734521930000|2024-12-18 11:38:50|100.59|100.09|100.61|100.11|100.61|100.11|100.58|100.08|9
1734521940000|2024-12-18 11:39:00|100.59|100.09|100.61|100.11|100.65|100.15|100.59|100.09|7
1734521950000|2024-12-18 11:39:10|100.6|100.1|100.58|100.08|100.61|100.11|100.52|100.02|11
1734521960000|2024-12-18 11:39:20|100.59|100.09|100.57|100.07|100.59|100.09|100.57|100.07|3
1734521970000|2024-12-18 11:39:30|100.56|100.06|100.5|100|100.56|100.06|100.5|100|5
1734521980000|2024-12-18 11:39:40|100.49|99.99|100.54|100.04|100.54|100.04|100.49|99.99|5
1734521990000|2024-12-18 11:39:50|100.5|100|100.49|99.99|100.5|100|100.49|99.99|2
1734522000000|2024-12-18 11:40:00|100.5|100|100.46|99.96|100.51|100.01|100.46|99.96|8
1734522010000|2024-12-18 11:40:10|100.45|99.95|100.41|99.91|100.45|99.95|100.41|99.91|5
1734522020000|2024-12-18 11:40:20|100.42|99.92|100.34|99.84|100.42|99.92|100.34|99.84|9
1734522030000|2024-12-18 11:40:30|100.35|99.85|100.35|99.85|100.4|99.9|100.35|99.85|8
1734522040000|2024-12-18 11:40:40|100.34|99.84|100.32|99.82|100.34|99.84|100.31|99.81|3
1734522050000|2024-12-18 11:40:50|100.33|99.83|100.37|99.87|100.38|99.88|100.33|99.83|6
1734522060000|2024-12-18 11:41:00|100.38|99.88|100.41|99.91|100.42|99.92|100.38|99.88|3
1734522070000|2024-12-18 11:41:10|100.42|99.92|100.4|99.9|100.42|99.92|100.39|99.89|5
1734522090000|2024-12-18 11:41:30|100.47|99.97|100.57|100.07|100.59|100.09|100.47|99.97|12
1734522100000|2024-12-18 11:41:40|100.56|100.06|100.59|100.09|100.63|100.13|100.52|100.02|16
1734522110000|2024-12-18 11:41:50|100.58|100.08|100.67|100.17|100.68|100.18|100.57|100.07|8
1734522120000|2024-12-18 11:42:00|100.68|100.18|100.57|100.07|100.68|100.18|100.57|100.07|10
1734522130000|2024-12-18 11:42:10|100.56|100.06|100.52|100.02|100.56|100.06|100.52|100.02|8
1734522140000|2024-12-18 11:42:20|100.51|100.01|100.52|100.02|100.52|100.02|100.48|99.98|4
1734522150000|2024-12-18 11:42:30|100.51|100.01|100.52|100.02|100.52|100.02|100.5|100|8
1734522160000|2024-12-18 11:42:40|100.53|100.03|100.55|100.05|100.58|100.08|100.52|100.02|13
1734522170000|2024-12-18 11:42:50|100.53|100.03|100.53|100.03|100.53|100.03|100.53|100.03|1
1734522180000|2024-12-18 11:43:00|100.52|100.02|100.51|100.01|100.52|100.02|100.51|100.01|2
1734522190000|2024-12-18 11:43:10|100.52|100.02|100.52|100.02|100.52|100.02|100.52|100.02|1
1734522200000|2024-12-18 11:43:20|100.49|99.99|100.47|99.97|100.49|99.99|100.47|99.97|8
1734522210000|2024-12-18 11:43:30|100.46|99.96|100.47|99.97|100.47|99.97|100.46|99.96|2
1734522220000|2024-12-18 11:43:40|100.46|99.96|100.42|99.92|100.46|99.96|100.4|99.9|6
1734522240000|2024-12-18 11:44:00|100.45|99.95|100.45|99.95|100.46|99.96|100.45|99.95|3
1734522250000|2024-12-18 11:44:10|100.46|99.96|100.46|99.96|100.46|99.96|100.45|99.95|3
1734522260000|2024-12-18 11:44:20|100.45|99.95|100.42|99.92|100.45|99.95|100.42|99.92|3
1734522270000|2024-12-18 11:44:30|100.41|99.91|100.44|99.94|100.44|99.94|100.39|99.89|7
1734522280000|2024-12-18 11:44:40|100.45|99.95|100.45|99.95|100.45|99.95|100.44|99.94|3
1734522300000|2024-12-18 11:45:00|100.46|99.96|100.41|99.91|100.46|99.96|100.4|99.9|6
1734522310000|2024-12-18 11:45:10|100.4|99.9|100.34|99.84|100.41|99.91|100.34|99.84|12
1734522320000|2024-12-18 11:45:20|100.35|99.85|100.34|99.84|100.39|99.89|100.34|99.84|9
1734522330000|2024-12-18 11:45:30|100.31|99.81|100.2|99.7|100.31|99.81|100.2|99.7|9
1734522340000|2024-12-18 11:45:40|100.21|99.71|100.2|99.7|100.21|99.71|100.19|99.69|8
1734522350000|2024-12-18 11:45:50|100.23|99.73|100.23|99.73|100.24|99.74|100.22|99.72|5
1734522360000|2024-12-18 11:46:00|100.22|99.72|100.22|99.72|100.22|99.72|100.19|99.69|13
1734522370000|2024-12-18 11:46:10|100.23|99.73|100.21|99.71|100.23|99.73|100.2|99.7|9
1734522380000|2024-12-18 11:46:20|100.22|99.72|100.19|99.69|100.22|99.72|100.19|99.69|4
1734522390000|2024-12-18 11:46:30|100.18|99.68|100.23|99.73|100.23|99.73|100.15|99.65|7
1734522410000|2024-12-18 11:46:50|100.22|99.72|100.22|99.72|100.22|99.72|100.22|99.72|1
1734522420000|2024-12-18 11:47:00|100.23|99.73|100.34|99.84|100.34|99.84|100.23|99.73|8
1734522430000|2024-12-18 11:47:10|100.36|99.86|100.31|99.81|100.37|99.87|100.31|99.81|8
1734522440000|2024-12-18 11:47:20|100.3|99.8|100.33|99.83|100.33|99.83|100.28|99.78|8
1734522450000|2024-12-18 11:47:30|100.32|99.82|100.32|99.82|100.33|99.83|100.32|99.82|3
1734522460000|2024-12-18 11:47:40|100.3|99.8|100.27|99.77|100.3|99.8|100.27|99.77|3
1734522470000|2024-12-18 11:47:50|100.26|99.76|100.23|99.73|100.27|99.77|100.23|99.73|7
1734522480000|2024-12-18 11:48:00|100.26|99.76|100.3|99.8|100.3|99.8|100.26|99.76|4
1734522490000|2024-12-18 11:48:10|100.31|99.81|100.39|99.89|100.39|99.89|100.3|99.8|9
1734522500000|2024-12-18 11:48:20|100.41|99.91|100.4|99.9|100.41|99.91|100.4|99.9|6
1734522510000|2024-12-18 11:48:30|100.39|99.89|100.32|99.82|100.39|99.89|100.32|99.82|3
1734522520000|2024-12-18 11:48:40|100.33|99.83|100.33|99.83|100.33|99.83|100.33|99.83|1
1734522530000|2024-12-18 11:48:50|100.32|99.82|100.27|99.77|100.32|99.82|100.27|99.77|3
1734522540000|2024-12-18 11:49:00|100.26|99.76|100.21|99.71|100.26|99.76|100.21|99.71|4
1734522550000|2024-12-18 11:49:10|100.22|99.72|100.24|99.74|100.24|99.74|100.22|99.72|3
1734522560000|2024-12-18 11:49:20|100.23|99.73|100.3|99.8|100.31|99.81|100.23|99.73|10
1734522570000|2024-12-18 11:49:30|100.31|99.81|100.19|99.69|100.31|99.81|100.18|99.68|12
1734522580000|2024-12-18 11:49:40|100.18|99.68|100.16|99.66|100.19|99.69|100.14|99.64|10
1734522590000|2024-12-18 11:49:50|100.15|99.65|100.14|99.64|100.16|99.66|100.13|99.63|5
1734522600000|2024-12-18 11:50:00|100.18|99.68|100.18|99.68|100.18|99.68|100.18|99.68|1
1734522610000|2024-12-18 11:50:10|100.24|99.74|100.23|99.73|100.24|99.74|100.23|99.73|2
1734522620000|2024-12-18 11:50:20|100.22|99.72|100.23|99.73|100.23|99.73|100.22|99.72|8
1734522640000|2024-12-18 11:50:40|100.22|99.72|100.25|99.75|100.25|99.75|100.22|99.72|3
1734522650000|2024-12-18 11:50:50|100.24|99.74|100.19|99.69|100.24|99.74|100.19|99.69|7
1734522660000|2024-12-18 11:51:00|100.2|99.7|100.2|99.7|100.2|99.7|100.19|99.69|5
1734522670000|2024-12-18 11:51:10|100.19|99.69|100.2|99.7|100.2|99.7|100.19|99.69|2
1734522680000|2024-12-18 11:51:20|100.21|99.71|100.21|99.71|100.22|99.72|100.2|99.7|5
1734522690000|2024-12-18 11:51:30|100.22|99.72|100.22|99.72|100.22|99.72|100.22|99.72|1
1734522700000|2024-12-18 11:51:40|100.21|99.71|100.19|99.69|100.21|99.71|100.19|99.69|3
1734522710000|2024-12-18 11:51:50|100.2|99.7|100.2|99.7|100.22|99.72|100.2|99.7|5
1734522720000|2024-12-18 11:52:00|100.19|99.69|100.19|99.69|100.2|99.7|100.19|99.69|5
1734522730000|2024-12-18 11:52:10|100.2|99.7|100.21|99.71|100.21|99.71|100.2|99.7|2
1734522740000|2024-12-18 11:52:20|100.2|99.7|100.2|99.7|100.21|99.71|100.2|99.7|9
1734522750000|2024-12-18 11:52:30|100.19|99.69|100.18|99.68|100.19|99.69|100.18|99.68|10
1734522760000|2024-12-18 11:52:40|100.17|99.67|100.14|99.64|100.18|99.68|100.13|99.63|11
1734522770000|2024-12-18 11:52:50|100.13|99.63|100.11|99.61|100.13|99.63|100.11|99.61|3
1734522780000|2024-12-18 11:53:00|100.12|99.62|100.12|99.62|100.13|99.63|100.11|99.61|7
1734522800000|2024-12-18 11:53:20|100.11|99.61|100.11|99.61|100.11|99.61|100.11|99.61|1
1734522810000|2024-12-18 11:53:30|100.12|99.62|100.13|99.63|100.14|99.64|100.12|99.62|4
1734522820000|2024-12-18 11:53:40|100.14|99.64|100.14|99.64|100.16|99.66|100.13|99.63|8
1734522830000|2024-12-18 11:53:50|100.15|99.65|100.14|99.64|100.15|99.65|100.14|99.64|2
1734522840000|2024-12-18 11:54:00|100.16|99.66|100.21|99.71|100.21|99.71|100.16|99.66|5
1734522850000|2024-12-18 11:54:10|100.2|99.7|100.19|99.69|100.21|99.71|100.19|99.69|4
1734522860000|2024-12-18 11:54:20|100.18|99.68|100.21|99.71|100.21|99.71|100.17|99.67|10
1734522870000|2024-12-18 11:54:30|100.2|99.7|100.18|99.68|100.21|99.71|100.18|99.68|7
1734522880000|2024-12-18 11:54:40|100.19|99.69|100.26|99.76|100.26|99.76|100.19|99.69|4
1734522890000|2024-12-18 11:54:50|100.3|99.8|100.25|99.75|100.3|99.8|100.25|99.75|14
1734522900000|2024-12-18 11:55:00|100.26|99.76|100.23|99.73|100.26|99.76|100.22|99.72|8
1734522910000|2024-12-18 11:55:10|100.22|99.72|100.31|99.81|100.32|99.82|100.22|99.72|7
1734522920000|2024-12-18 11:55:20|100.3|99.8|100.32|99.82|100.32|99.82|100.3|99.8|6
1734522930000|2024-12-18 11:55:30|100.33|99.83|100.32|99.82|100.33|99.83|100.31|99.81|4
1734522940000|2024-12-18 11:55:40|100.31|99.81|100.34|99.84|100.37|99.87|100.31|99.81|13
1734522950000|2024-12-18 11:55:50|100.33|99.83|100.36|99.86|100.37|99.87|100.33|99.83|10
1734522960000|2024-12-18 11:56:00|100.37|99.87|100.29|99.79|100.37|99.87|100.29|99.79|9
1734522970000|2024-12-18 11:56:10|100.28|99.78|100.23|99.73|100.28|99.78|100.23|99.73|6
1734522980000|2024-12-18 11:56:20|100.24|99.74|100.28|99.78|100.28|99.78|100.24|99.74|4
1734523000000|2024-12-18 11:56:40|100.27|99.77|100.27|99.77|100.27|99.77|100.27|99.77|1
1734523010000|2024-12-18 11:56:50|100.26|99.76|100.32|99.82|100.32|99.82|100.26|99.76|4
1734523030000|2024-12-18 11:57:10|100.31|99.81|100.27|99.77|100.31|99.81|100.26|99.76|6
1734523040000|2024-12-18 11:57:20|100.26|99.76|100.25|99.75|100.27|99.77|100.25|99.75|10
1734523050000|2024-12-18 11:57:30|100.26|99.76|100.24|99.74|100.26|99.76|100.24|99.74|7
1734523060000|2024-12-18 11:57:40|100.25|99.75|100.25|99.75|100.25|99.75|100.24|99.74|3
1734523070000|2024-12-18 11:57:50|100.27|99.77|100.28|99.78|100.31|99.81|100.27|99.77|7
1734523080000|2024-12-18 11:58:00|100.29|99.79|100.22|99.72|100.29|99.79|100.22|99.72|12
1734523090000|2024-12-18 11:58:10|100.23|99.73|100.24|99.74|100.24|99.74|100.23|99.73|2
1734523100000|2024-12-18 11:58:20|100.27|99.77|100.25|99.75|100.27|99.77|100.25|99.75|3
1734523110000|2024-12-18 11:58:30|100.26|99.76|100.29|99.79|100.3|99.8|100.26|99.76|6
1734523120000|2024-12-18 11:58:40|100.3|99.8|100.33|99.83|100.33|99.83|100.3|99.8|4
1734523140000|2024-12-18 11:59:00|100.35|99.85|100.3|99.8|100.37|99.87|100.3|99.8|12
1734523150000|2024-12-18 11:59:10|100.31|99.81|100.31|99.81|100.31|99.81|100.3|99.8|9
1734523170000|2024-12-18 11:59:30|100.32|99.82|100.32|99.82|100.32|99.82|100.31|99.81|7
1734523180000|2024-12-18 11:59:40|100.33|99.83|100.35|99.85|100.36|99.86|100.33|99.83|5
1734523200000|2024-12-18 12:00:00|100.36|99.86|100.36|99.86|100.38|99.88|100.35|99.85|17
1734523210000|2024-12-18 12:00:10|100.35|99.85|100.33|99.83|100.36|99.86|100.32|99.82|9
1734523220000|2024-12-18 12:00:20|100.35|99.85|100.34|99.84|100.37|99.87|100.34|99.84|6
1734523240000|2024-12-18 12:00:40|100.35|99.85|100.37|99.87|100.39|99.89|100.35|99.85|13
1734523250000|2024-12-18 12:00:50|100.36|99.86|100.36|99.86|100.36|99.86|100.34|99.84|7
1734523260000|2024-12-18 12:01:00|100.37|99.87|100.33|99.83|100.39|99.89|100.33|99.83|9
1734523270000|2024-12-18 12:01:10|100.32|99.82|100.32|99.82|100.32|99.82|100.29|99.79|5
1734523280000|2024-12-18 12:01:20|100.33|99.83|100.3|99.8|100.33|99.83|100.3|99.8|4
1734523290000|2024-12-18 12:01:30|100.33|99.83|100.34|99.84|100.36|99.86|100.33|99.83|6
1734523300000|2024-12-18 12:01:40|100.33|99.83|100.29|99.79|100.33|99.83|100.28|99.78|10
1734523310000|2024-12-18 12:01:50|100.28|99.78|100.31|99.81|100.31|99.81|100.26|99.76|7
1734523320000|2024-12-18 12:02:00|100.34|99.84|100.39|99.89|100.39|99.89|100.33|99.83|4
1734523330000|2024-12-18 12:02:10|100.4|99.9|100.36|99.86|100.41|99.91|100.36|99.86|13
1734523340000|2024-12-18 12:02:20|100.35|99.85|100.37|99.87|100.37|99.87|100.33|99.83|13
1734523350000|2024-12-18 12:02:30|100.36|99.86|100.3|99.8|100.36|99.86|100.29|99.79|10
1734523360000|2024-12-18 12:02:40|100.29|99.79|100.23|99.73|100.29|99.79|100.23|99.73|5
1734523370000|2024-12-18 12:02:50|100.25|99.75|100.27|99.77|100.28|99.78|100.25|99.75|3
1734523380000|2024-12-18 12:03:00|100.26|99.76|100.26|99.76|100.26|99.76|100.26|99.76|1
1734523390000|2024-12-18 12:03:10|100.32|99.82|100.37|99.87|100.38|99.88|100.32|99.82|3
1734523400000|2024-12-18 12:03:20|100.35|99.85|100.3|99.8|100.35|99.85|100.3|99.8|8
1734523410000|2024-12-18 12:03:30|100.29|99.79|100.29|99.79|100.3|99.8|100.29|99.79|7
1734523420000|2024-12-18 12:03:40|100.28|99.78|100.22|99.72|100.28|99.78|100.21|99.71|8
1734523430000|2024-12-18 12:03:50|100.25|99.75|100.28|99.78|100.29|99.79|100.25|99.75|12
1734523440000|2024-12-18 12:04:00|100.27|99.77|100.29|99.79|100.3|99.8|100.27|99.77|7
1734523450000|2024-12-18 12:04:10|100.28|99.78|100.29|99.79|100.29|99.79|100.26|99.76|6
1734523460000|2024-12-18 12:04:20|100.3|99.8|100.3|99.8|100.34|99.84|100.3|99.8|7
1734523470000|2024-12-18 12:04:30|100.29|99.79|100.23|99.73|100.29|99.79|100.23|99.73|9
1734523480000|2024-12-18 12:04:40|100.22|99.72|100.22|99.72|100.23|99.73|100.21|99.71|5
1734523490000|2024-12-18 12:04:50|100.23|99.73|100.17|99.67|100.23|99.73|100.17|99.67|6
1734523500000|2024-12-18 12:05:00|100.16|99.66|100.2|99.7|100.21|99.71|100.13|99.63|12
1734523510000|2024-12-18 12:05:10|100.21|99.71|100.22|99.72|100.22|99.72|100.21|99.71|2
1734523520000|2024-12-18 12:05:20|100.23|99.73|100.24|99.74|100.24|99.74|100.23|99.73|2
1734523530000|2024-12-18 12:05:30|100.23|99.73|100.19|99.69|100.23|99.73|100.19|99.69|5
1734523540000|2024-12-18 12:05:40|100.18|99.68|100.13|99.63|100.18|99.68|100.13|99.63|10
1734523550000|2024-12-18 12:05:50|100.12|99.62|100.01|99.51|100.12|99.62|100.01|99.51|16
1734523560000|2024-12-18 12:06:00|100|99.5|100.02|99.52|100.04|99.54|99.96|99.46|11
1734523570000|2024-12-18 12:06:10|100.03|99.53|100.1|99.6|100.1|99.6|100.03|99.53|6
1734523590000|2024-12-18 12:06:30|100.11|99.61|100.12|99.62|100.12|99.62|100.11|99.61|2
1734523600000|2024-12-18 12:06:40|100.13|99.63|100.16|99.66|100.16|99.66|100.13|99.63|7
1734523610000|2024-12-18 12:06:50|100.17|99.67|100.1|99.6|100.17|99.67|100.1|99.6|11
1734523620000|2024-12-18 12:07:00|100.11|99.61|100.09|99.59|100.12|99.62|100.09|99.59|11
1734523630000|2024-12-18 12:07:10|100.1|99.6|100.06|99.56|100.1|99.6|100.06|99.56|8
1734523640000|2024-12-18 12:07:20|100.05|99.55|100.01|99.51|100.06|99.56|100.01|99.51|12
1734523650000|2024-12-18 12:07:30|100.02|99.52|99.96|99.46|100.02|99.52|99.96|99.46|6
1734523670000|2024-12-18 12:07:50|99.97|99.47|99.97|99.47|99.97|99.47|99.97|99.47|1
1734523680000|2024-12-18 12:08:00|99.98|99.48|99.99|99.49|99.99|99.49|99.98|99.48|2
1734523690000|2024-12-18 12:08:10|100.01|99.51|99.94|99.44|100.01|99.51|99.94|99.44|11
1734523700000|2024-12-18 12:08:20|99.93|99.43|99.93|99.43|99.97|99.47|99.93|99.43|5
1734523710000|2024-12-18 12:08:30|99.95|99.45|99.96|99.46|99.96|99.46|99.95|99.45|4
1734523720000|2024-12-18 12:08:40|99.97|99.47|99.96|99.46|99.98|99.48|99.95|99.45|5
1734523730000|2024-12-18 12:08:50|99.97|99.47|99.95|99.45|99.99|99.49|99.95|99.45|6
1734523740000|2024-12-18 12:09:00|99.94|99.44|99.94|99.44|99.94|99.44|99.94|99.44|1
1734523750000|2024-12-18 12:09:10|99.93|99.43|100.01|99.51|100.01|99.51|99.93|99.43|11
1734523760000|2024-12-18 12:09:20|100|99.5|100|99.5|100|99.5|99.99|99.49|11
1734523770000|2024-12-18 12:09:30|99.99|99.49|99.99|99.49|100|99.5|99.99|99.49|5
1734523780000|2024-12-18 12:09:40|99.98|99.48|99.97|99.47|99.98|99.48|99.97|99.47|2
1734523790000|2024-12-18 12:09:50|99.96|99.46|99.93|99.43|99.97|99.47|99.93|99.43|8
1734523800000|2024-12-18 12:10:00|99.94|99.44|99.97|99.47|99.98|99.48|99.94|99.44|4
1734523810000|2024-12-18 12:10:10|99.96|99.46|99.87|99.37|99.97|99.47|99.87|99.37|11
1734523820000|2024-12-18 12:10:20|99.86|99.36|99.83|99.33|99.86|99.36|99.82|99.32|6
1734523850000|2024-12-18 12:10:50|99.82|99.32|99.86|99.36|99.86|99.36|99.82|99.32|9
1734523860000|2024-12-18 12:11:00|99.87|99.37|99.9|99.4|99.9|99.4|99.86|99.36|8
1734523870000|2024-12-18 12:11:10|99.89|99.39|99.89|99.39|99.89|99.39|99.87|99.37|9
1734523880000|2024-12-18 12:11:20|99.9|99.4|99.95|99.45|99.95|99.45|99.9|99.4|6
1734523890000|2024-12-18 12:11:30|99.96|99.46|99.98|99.48|99.98|99.48|99.95|99.45|9
1734523900000|2024-12-18 12:11:40|99.97|99.47|99.93|99.43|99.98|99.48|99.92|99.42|5
1734523910000|2024-12-18 12:11:50|99.92|99.42|99.91|99.41|99.92|99.42|99.89|99.39|11
1734523920000|2024-12-18 12:12:00|99.93|99.43|99.98|99.48|99.98|99.48|99.93|99.43|4
1734523930000|2024-12-18 12:12:10|99.96|99.46|99.93|99.43|99.96|99.46|99.93|99.43|10
1734523940000|2024-12-18 12:12:20|99.92|99.42|99.88|99.38|99.92|99.42|99.87|99.37|8
1734523960000|2024-12-18 12:12:40|99.87|99.37|99.87|99.37|99.87|99.37|99.87|99.37|1
1734523980000|2024-12-18 12:13:00|99.88|99.38|99.88|99.38|99.88|99.38|99.87|99.37|3
1734523990000|2024-12-18 12:13:10|99.87|99.37|99.89|99.39|99.9|99.4|99.86|99.36|7
1734524000000|2024-12-18 12:13:20|99.88|99.38|99.86|99.36|99.88|99.38|99.86|99.36|5
1734524010000|2024-12-18 12:13:30|99.87|99.37|99.88|99.38|99.88|99.38|99.87|99.37|4
1734524020000|2024-12-18 12:13:40|99.87|99.37|99.88|99.38|99.89|99.39|99.86|99.36|4
1734524030000|2024-12-18 12:13:50|99.91|99.41|99.98|99.48|99.99|99.49|99.91|99.41|7
1734524040000|2024-12-18 12:14:00|99.99|99.49|100.01|99.51|100.03|99.53|99.98|99.48|7
1734524050000|2024-12-18 12:14:10|100.02|99.52|100.08|99.58|100.08|99.58|100.02|99.52|7
1734524060000|2024-12-18 12:14:20|100.09|99.59|100.09|99.59|100.09|99.59|100.06|99.56|7
1734524070000|2024-12-18 12:14:30|100.1|99.6|100.09|99.59|100.1|99.6|100.09|99.59|2
1734524080000|2024-12-18 12:14:40|100.08|99.58|100.08|99.58|100.08|99.58|100.08|99.58|1
1734524090000|2024-12-18 12:14:50|100.07|99.57|100.03|99.53|100.07|99.57|100.02|99.52|7
1734524100000|2024-12-18 12:15:00|100.02|99.52|99.93|99.43|100.02|99.52|99.93|99.43|9
1734524110000|2024-12-18 12:15:10|99.94|99.44|100|99.5|100.01|99.51|99.94|99.44|8
1734524120000|2024-12-18 12:15:20|100.01|99.51|100.06|99.56|100.06|99.56|100.01|99.51|3
1734524130000|2024-12-18 12:15:30|100.04|99.54|100.01|99.51|100.04|99.54|100.01|99.51|8
1734524140000|2024-12-18 12:15:40|100|99.5|99.98|99.48|100|99.5|99.93|99.43|17
1734524150000|2024-12-18 12:15:50|99.96|99.46|99.93|99.43|99.96|99.46|99.92|99.42|8
1734524160000|2024-12-18 12:16:00|99.92|99.42|99.91|99.41|99.92|99.42|99.91|99.41|6
1734524170000|2024-12-18 12:16:10|99.86|99.36|99.86|99.36|99.86|99.36|99.86|99.36|1
1734524180000|2024-12-18 12:16:20|99.8|99.3|99.88|99.38|99.88|99.38|99.8|99.3|12
1734524190000|2024-12-18 12:16:30|99.89|99.39|99.92|99.42|99.95|99.45|99.89|99.39|11
1734524200000|2024-12-18 12:16:40|99.91|99.41|99.87|99.37|99.91|99.41|99.87|99.37|8
1734524210000|2024-12-18 12:16:50|99.84|99.34|99.91|99.41|99.91|99.41|99.83|99.33|8
1734524220000|2024-12-18 12:17:00|99.92|99.42|99.99|99.49|99.99|99.49|99.92|99.42|11
1734524230000|2024-12-18 12:17:10|100|99.5|99.93|99.43|100|99.5|99.91|99.41|13
1734524240000|2024-12-18 12:17:20|99.94|99.44|99.91|99.41|99.94|99.44|99.91|99.41|8
1734524250000|2024-12-18 12:17:30|99.9|99.4|99.88|99.38|99.9|99.4|99.88|99.38|8
1734524260000|2024-12-18 12:17:40|99.86|99.36|99.8|99.3|99.86|99.36|99.8|99.3|7
1734524270000|2024-12-18 12:17:50|99.79|99.29|99.78|99.28|99.79|99.29|99.78|99.28|2
1734524280000|2024-12-18 12:18:00|99.79|99.29|99.86|99.36|99.87|99.37|99.79|99.29|12
1734524290000|2024-12-18 12:18:10|99.87|99.37|99.88|99.38|99.89|99.39|99.87|99.37|8
1734524300000|2024-12-18 12:18:20|99.89|99.39|99.86|99.36|99.89|99.39|99.85|99.35|6
1734524310000|2024-12-18 12:18:30|99.87|99.37|99.86|99.36|99.87|99.37|99.85|99.35|8
1734524320000|2024-12-18 12:18:40|99.85|99.35|99.84|99.34|99.86|99.36|99.82|99.32|8
1734524330000|2024-12-18 12:18:50|99.83|99.33|99.82|99.32|99.84|99.34|99.82|99.32|4
1734524340000|2024-12-18 12:19:00|99.81|99.31|99.82|99.32|99.82|99.32|99.78|99.28|10
1734524350000|2024-12-18 12:19:10|99.81|99.31|99.8|99.3|99.82|99.32|99.79|99.29|6
1734524380000|2024-12-18 12:19:40|99.79|99.29|99.78|99.28|99.79|99.29|99.78|99.28|8
1734524390000|2024-12-18 12:19:50|99.79|99.29|99.72|99.22|99.79|99.29|99.72|99.22|8
1734524400000|2024-12-18 12:20:00|99.71|99.21|99.61|99.11|99.71|99.21|99.61|99.11|10
1734524410000|2024-12-18 12:20:10|99.62|99.12|99.6|99.1|99.62|99.12|99.6|99.1|2
1734524420000|2024-12-18 12:20:20|99.59|99.09|99.53|99.03|99.59|99.09|99.53|99.03|7
1734524430000|2024-12-18 12:20:30|99.52|99.02|99.56|99.06|99.58|99.08|99.52|99.02|17
1734524440000|2024-12-18 12:20:40|99.57|99.07|99.5|99|99.58|99.08|99.49|98.99|16
1734524450000|2024-12-18 12:20:50|99.49|98.99|99.44|98.94|99.49|98.99|99.43|98.93|6
1734524460000|2024-12-18 12:21:00|99.47|98.97|99.47|98.97|99.48|98.98|99.45|98.95|6
1734524470000|2024-12-18 12:21:10|99.46|98.96|99.47|98.97|99.47|98.97|99.4|98.9|10
1734524480000|2024-12-18 12:21:20|99.46|98.96|99.44|98.94|99.47|98.97|99.44|98.94|11
1734524490000|2024-12-18 12:21:30|99.45|98.95|99.41|98.91|99.48|98.98|99.4|98.9|11
1734524500000|2024-12-18 12:21:40|99.39|98.89|99.34|98.84|99.39|98.89|99.34|98.84|7
1734524510000|2024-12-18 12:21:50|99.32|98.82|99.33|98.83|99.33|98.83|99.31|98.81|8
1734524520000|2024-12-18 12:22:00|99.34|98.84|99.43|98.93|99.43|98.93|99.33|98.83|17
1734524530000|2024-12-18 12:22:10|99.42|98.92|99.41|98.91|99.42|98.92|99.4|98.9|12
1734524540000|2024-12-18 12:22:20|99.4|98.9|99.38|98.88|99.4|98.9|99.37|98.87|7
1734524550000|2024-12-18 12:22:30|99.37|98.87|99.35|98.85|99.38|98.88|99.35|98.85|9
1734524570000|2024-12-18 12:22:50|99.37|98.87|99.33|98.83|99.39|98.89|99.33|98.83|9
1734524580000|2024-12-18 12:23:00|99.35|98.85|99.38|98.88|99.39|98.89|99.34|98.84|11
1734524590000|2024-12-18 12:23:10|99.37|98.87|99.4|98.9|99.4|98.9|99.36|98.86|7
1734524600000|2024-12-18 12:23:20|99.39|98.89|99.4|98.9|99.4|98.9|99.39|98.89|8
1734524610000|2024-12-18 12:23:30|99.39|98.89|99.4|98.9|99.4|98.9|99.39|98.89|2
1734524620000|2024-12-18 12:23:40|99.39|98.89|99.38|98.88|99.39|98.89|99.38|98.88|6
1734524630000|2024-12-18 12:23:50|99.37|98.87|99.35|98.85|99.37|98.87|99.34|98.84|7
1734524640000|2024-12-18 12:24:00|99.34|98.84|99.21|98.71|99.35|98.85|99.21|98.71|12
1734524650000|2024-12-18 12:24:10|99.2|98.7|99.2|98.7|99.2|98.7|99.2|98.7|1
1734524660000|2024-12-18 12:24:20|99.18|98.68|99.15|98.65|99.18|98.68|99.15|98.65|3
1734524670000|2024-12-18 12:24:30|99.16|98.66|99.16|98.66|99.16|98.66|99.15|98.65|3
1734524680000|2024-12-18 12:24:40|99.18|98.68|99.17|98.67|99.18|98.68|99.16|98.66|3
1734524690000|2024-12-18 12:24:50|99.16|98.66|99.13|98.63|99.16|98.66|99.12|98.62|5
1734524700000|2024-12-18 12:25:00|99.12|98.62|99.05|98.55|99.12|98.62|99.05|98.55|6
1734524710000|2024-12-18 12:25:10|99.04|98.54|99.04|98.54|99.06|98.56|99.02|98.52|13
1734524720000|2024-12-18 12:25:20|99.07|98.57|99.1|98.6|99.11|98.61|99.07|98.57|3
1734524730000|2024-12-18 12:25:30|99.09|98.59|99.01|98.51|99.09|98.59|99.01|98.51|8
1734524740000|2024-12-18 12:25:40|98.98|98.48|98.97|98.47|98.99|98.49|98.97|98.47|8
1734524750000|2024-12-18 12:25:50|98.96|98.46|98.99|98.49|98.99|98.49|98.96|98.46|7
1734524760000|2024-12-18 12:26:00|99.05|98.55|99.05|98.55|99.05|98.55|99.05|98.55|1
1734524770000|2024-12-18 12:26:10|99.12|98.62|99.16|98.66|99.18|98.68|99.11|98.61|17
1734524780000|2024-12-18 12:26:20|99.15|98.65|99.07|98.57|99.15|98.65|99.07|98.57|8
1734524790000|2024-12-18 12:26:30|99.08|98.58|99|98.5|99.08|98.58|99|98.5|11
1734524800000|2024-12-18 12:26:40|98.97|98.47|99|98.5|99|98.5|98.96|98.46|13
1734524810000|2024-12-18 12:26:50|98.99|98.49|99|98.5|99|98.5|98.99|98.49|6
1734525580000|2024-12-18 12:39:40|98.25|97.75|97.53|97.03|98.25|97.75|97.51|97.01|3
1734525590000|2024-12-18 12:39:50|97.52|97.02|97.59|97.09|97.62|97.12|97.52|97.02|16
1734525600000|2024-12-18 12:40:00|97.58|97.08|97.4|96.9|97.58|97.08|97.36|96.86|20
1734525610000|2024-12-18 12:40:10|97.41|96.91|97.45|96.95|97.52|97.02|97.39|96.89|22
1734525620000|2024-12-18 12:40:20|97.46|96.96|97.42|96.92|97.49|96.99|97.4|96.9|17
1734525630000|2024-12-18 12:40:30|97.41|96.91|97.48|96.98|97.5|97|97.4|96.9|15
1734525640000|2024-12-18 12:40:40|97.49|96.99|97.5|97|97.51|97.01|97.47|96.97|13
1734525650000|2024-12-18 12:40:50|97.48|96.98|97.44|96.94|97.48|96.98|97.44|96.94|13
1734525660000|2024-12-18 12:41:00|97.45|96.95|97.43|96.93|97.48|96.98|97.43|96.93|14
1734525670000|2024-12-18 12:41:10|97.41|96.91|97.24|96.74|97.41|96.91|97.24|96.74|16
1734525680000|2024-12-18 12:41:20|97.25|96.75|97.18|96.68|97.27|96.77|97.17|96.67|11
1734525690000|2024-12-18 12:41:30|97.17|96.67|97.17|96.67|97.2|96.7|97.12|96.62|14
1734525700000|2024-12-18 12:41:40|97.19|96.69|97.26|96.76|97.28|96.78|97.19|96.69|11
1734525710000|2024-12-18 12:41:50|97.27|96.77|97.28|96.78|97.35|96.85|97.25|96.75|16
1734525720000|2024-12-18 12:42:00|97.3|96.8|97.56|97.06|97.56|97.06|97.3|96.8|10
1734525730000|2024-12-18 12:42:10|97.55|97.05|97.76|97.26|97.77|97.27|97.55|97.05|14
1734525740000|2024-12-18 12:42:20|97.75|97.25|97.73|97.23|97.75|97.25|97.67|97.17|20
1734525750000|2024-12-18 12:42:30|97.74|97.24|97.75|97.25|97.75|97.25|97.69|97.19|10
1734525760000|2024-12-18 12:42:40|97.77|97.27|97.76|97.26|97.77|97.27|97.76|97.26|2
1734525770000|2024-12-18 12:42:50|97.86|97.36|97.96|97.46|97.96|97.46|97.86|97.36|2
1734525780000|2024-12-18 12:43:00|97.95|97.45|97.96|97.46|98.01|97.51|97.95|97.45|12
1734525790000|2024-12-18 12:43:10|97.95|97.45|97.99|97.49|97.99|97.49|97.91|97.41|14
1734525800000|2024-12-18 12:43:20|98|97.5|98.01|97.51|98.03|97.53|98|97.5|6
1734525810000|2024-12-18 12:43:30|97.99|97.49|97.87|97.37|97.99|97.49|97.86|97.36|12
1734525820000|2024-12-18 12:43:40|97.86|97.36|97.8|97.3|97.87|97.37|97.77|97.27|12
1734525830000|2024-12-18 12:43:50|97.79|97.29|97.8|97.3|97.81|97.31|97.76|97.26|13
1734525840000|2024-12-18 12:44:00|97.79|97.29|97.84|97.34|97.84|97.34|97.79|97.29|10
1734525850000|2024-12-18 12:44:10|97.86|97.36|97.81|97.31|97.86|97.36|97.81|97.31|9
1734525860000|2024-12-18 12:44:20|97.8|97.3|97.74|97.24|97.8|97.3|97.72|97.22|10
1734525870000|2024-12-18 12:44:30|97.75|97.25|97.82|97.32|97.82|97.32|97.75|97.25|5
1734525880000|2024-12-18 12:44:40|97.84|97.34|97.84|97.34|97.92|97.42|97.84|97.34|14
1734525890000|2024-12-18 12:44:50|97.83|97.33|97.82|97.32|97.83|97.33|97.77|97.27|12
1734525900000|2024-12-18 12:45:00|97.83|97.33|97.78|97.28|97.84|97.34|97.76|97.26|13
1734525910000|2024-12-18 12:45:10|97.81|97.31|97.92|97.42|97.92|97.42|97.81|97.31|7
1734525920000|2024-12-18 12:45:20|97.93|97.43|97.92|97.42|97.94|97.44|97.92|97.42|6
1734525930000|2024-12-18 12:45:30|97.94|97.44|97.96|97.46|97.96|97.46|97.93|97.43|8
1734525940000|2024-12-18 12:45:40|97.98|97.48|98.21|97.71|98.21|97.71|97.98|97.48|5
1734525950000|2024-12-18 12:45:50|98.22|97.72|98.24|97.74|98.27|97.77|98.18|97.68|15
1734525970000|2024-12-18 12:46:10|98.29|97.79|98.33|97.83|98.33|97.83|98.29|97.79|2
1734525980000|2024-12-18 12:46:20|98.32|97.82|98.25|97.75|98.32|97.82|98.25|97.75|12
1734525990000|2024-12-18 12:46:30|98.24|97.74|98.31|97.81|98.31|97.81|98.24|97.74|5
1734526000000|2024-12-18 12:46:40|98.3|97.8|98.35|97.85|98.35|97.85|98.27|97.77|12
1734526010000|2024-12-18 12:46:50|98.34|97.84|98.32|97.82|98.34|97.84|98.32|97.82|5
1734526020000|2024-12-18 12:47:00|98.31|97.81|98.26|97.76|98.32|97.82|98.26|97.76|14
1734526030000|2024-12-18 12:47:10|98.25|97.75|98.37|97.87|98.37|97.87|98.25|97.75|14
1734526040000|2024-12-18 12:47:20|98.39|97.89|98.37|97.87|98.39|97.89|98.33|97.83|10
1734526050000|2024-12-18 12:47:30|98.36|97.86|98.44|97.94|98.44|97.94|98.36|97.86|6
1734526060000|2024-12-18 12:47:40|98.43|97.93|98.39|97.89|98.43|97.93|98.38|97.88|6
1734526070000|2024-12-18 12:47:50|98.4|97.9|98.38|97.88|98.43|97.93|98.37|97.87|15
1734526080000|2024-12-18 12:48:00|98.34|97.84|98.21|97.71|98.35|97.85|98.2|97.7|17
1734526090000|2024-12-18 12:48:10|98.19|97.69|98.1|97.6|98.22|97.72|98.07|97.57|18
1734526100000|2024-12-18 12:48:20|98.12|97.62|98.17|97.67|98.17|97.67|98.12|97.62|7
1734526110000|2024-12-18 12:48:30|98.2|97.7|98.21|97.71|98.24|97.74|98.2|97.7|8
1734526120000|2024-12-18 12:48:40|98.22|97.72|98.26|97.76|98.26|97.76|98.21|97.71|4
1734526130000|2024-12-18 12:48:50|98.27|97.77|98.25|97.75|98.27|97.77|98.24|97.74|7
1734526140000|2024-12-18 12:49:00|98.26|97.76|98.18|97.68|98.27|97.77|98.18|97.68|14
1734526150000|2024-12-18 12:49:10|98.2|97.7|98.16|97.66|98.24|97.74|98.16|97.66|6
1734526160000|2024-12-18 12:49:20|98.21|97.71|98.25|97.75|98.25|97.75|98.21|97.71|2
1734526170000|2024-12-18 12:49:30|98.26|97.76|98.22|97.72|98.26|97.76|98.2|97.7|10
1734526180000|2024-12-18 12:49:40|98.24|97.74|98.13|97.63|98.25|97.75|98.12|97.62|11
1734526190000|2024-12-18 12:49:50|98.12|97.62|98.03|97.53|98.12|97.62|98.03|97.53|10
1734526200000|2024-12-18 12:50:00|98.04|97.54|97.85|97.35|98.04|97.54|97.85|97.35|22
1734526210000|2024-12-18 12:50:10|97.87|97.37|97.94|97.44|97.95|97.45|97.87|97.37|10
1734526220000|2024-12-18 12:50:20|97.95|97.45|97.92|97.42|97.98|97.48|97.92|97.42|16
1734526230000|2024-12-18 12:50:30|97.9|97.4|97.92|97.42|97.92|97.42|97.84|97.34|10
1734526240000|2024-12-18 12:50:40|97.91|97.41|97.93|97.43|97.95|97.45|97.91|97.41|9
1734526250000|2024-12-18 12:50:50|97.94|97.44|97.97|97.47|97.99|97.49|97.94|97.44|11
1734526260000|2024-12-18 12:51:00|97.95|97.45|97.93|97.43|97.95|97.45|97.88|97.38|12
1734526270000|2024-12-18 12:51:10|97.94|97.44|97.94|97.44|97.95|97.45|97.92|97.42|10
1734526280000|2024-12-18 12:51:20|97.92|97.42|97.86|97.36|97.92|97.42|97.84|97.34|7
1734526290000|2024-12-18 12:51:30|97.85|97.35|97.65|97.15|97.85|97.35|97.65|97.15|17
1734526300000|2024-12-18 12:51:40|97.68|97.18|97.72|97.22|97.72|97.22|97.63|97.13|11
1734526310000|2024-12-18 12:51:50|97.73|97.23|97.73|97.23|97.79|97.29|97.72|97.22|9
1734526320000|2024-12-18 12:52:00|97.74|97.24|97.76|97.26|97.78|97.28|97.73|97.23|13
1734526330000|2024-12-18 12:52:10|97.81|97.31|97.76|97.26|97.82|97.32|97.76|97.26|13
1734526340000|2024-12-18 12:52:20|97.75|97.25|97.74|97.24|97.75|97.25|97.71|97.21|11
1734526350000|2024-12-18 12:52:30|97.73|97.23|97.73|97.23|97.73|97.23|97.69|97.19|4
1734526360000|2024-12-18 12:52:40|97.66|97.16|97.57|97.07|97.66|97.16|97.57|97.07|2
1734526370000|2024-12-18 12:52:50|97.58|97.08|97.59|97.09|97.61|97.11|97.58|97.08|9
1734526380000|2024-12-18 12:53:00|97.62|97.12|97.66|97.16|97.67|97.17|97.59|97.09|8
1734526390000|2024-12-18 12:53:10|97.65|97.15|97.59|97.09|97.65|97.15|97.55|97.05|14
1734526400000|2024-12-18 12:53:20|97.58|97.08|97.63|97.13|97.65|97.15|97.56|97.06|11
1734526410000|2024-12-18 12:53:30|97.65|97.15|97.67|97.17|97.69|97.19|97.65|97.15|11
1734526420000|2024-12-18 12:53:40|97.68|97.18|97.67|97.17|97.68|97.18|97.66|97.16|8
1734526430000|2024-12-18 12:53:50|97.68|97.18|97.74|97.24|97.74|97.24|97.67|97.17|9
1734526440000|2024-12-18 12:54:00|97.73|97.23|97.59|97.09|97.73|97.23|97.59|97.09|10
1734526450000|2024-12-18 12:54:10|97.6|97.1|97.74|97.24|97.74|97.24|97.6|97.1|11
1734526460000|2024-12-18 12:54:20|97.73|97.23|97.63|97.13|97.73|97.23|97.63|97.13|9
1734526470000|2024-12-18 12:54:30|97.62|97.12|97.65|97.15|97.65|97.15|97.61|97.11|11
1734526480000|2024-12-18 12:54:40|97.64|97.14|97.63|97.13|97.64|97.14|97.63|97.13|2
1734526490000|2024-12-18 12:54:50|97.62|97.12|97.58|97.08|97.62|97.12|97.58|97.08|5
1734526500000|2024-12-18 12:55:00|97.57|97.07|97.43|96.93|97.58|97.08|97.43|96.93|16
1734526510000|2024-12-18 12:55:10|97.42|96.92|97.51|97.01|97.52|97.02|97.42|96.92|15
1734526520000|2024-12-18 12:55:20|97.52|97.02|97.48|96.98|97.54|97.04|97.46|96.96|15
1734526530000|2024-12-18 12:55:30|97.5|97|97.6|97.1|97.61|97.11|97.5|97|10
1734526540000|2024-12-18 12:55:40|97.59|97.09|97.6|97.1|97.6|97.1|97.59|97.09|6
1734526560000|2024-12-18 12:56:00|97.59|97.09|97.61|97.11|97.62|97.12|97.59|97.09|14
1734526570000|2024-12-18 12:56:10|97.6|97.1|97.63|97.13|97.63|97.13|97.56|97.06|12
1734526580000|2024-12-18 12:56:20|97.62|97.12|97.6|97.1|97.62|97.12|97.59|97.09|8
1734526590000|2024-12-18 12:56:30|97.61|97.11|97.65|97.15|97.65|97.15|97.61|97.11|3
1734526600000|2024-12-18 12:56:40|97.66|97.16|97.65|97.15|97.7|97.2|97.65|97.15|12
1734526610000|2024-12-18 12:56:50|97.63|97.13|97.63|97.13|97.63|97.13|97.59|97.09|8
1734526620000|2024-12-18 12:57:00|97.62|97.12|97.54|97.04|97.62|97.12|97.54|97.04|12
1734526630000|2024-12-18 12:57:10|97.59|97.09|97.57|97.07|97.6|97.1|97.57|97.07|5
1734526640000|2024-12-18 12:57:20|97.59|97.09|97.69|97.19|97.7|97.2|97.59|97.09|9
1734526650000|2024-12-18 12:57:30|97.72|97.22|97.82|97.32|97.82|97.32|97.72|97.22|15
1734526660000|2024-12-18 12:57:40|97.9|97.4|97.83|97.33|97.92|97.42|97.82|97.32|15
1734526670000|2024-12-18 12:57:50|97.82|97.32|97.81|97.31|97.83|97.33|97.79|97.29|9
1734526680000|2024-12-18 12:58:00|97.8|97.3|97.81|97.31|97.82|97.32|97.8|97.3|8
1734526690000|2024-12-18 12:58:10|97.82|97.32|97.85|97.35|97.85|97.35|97.82|97.32|5
1734526700000|2024-12-18 12:58:20|97.88|97.38|97.94|97.44|97.94|97.44|97.87|97.37|12
1734526710000|2024-12-18 12:58:30|97.95|97.45|98.09|97.59|98.11|97.61|97.95|97.45|19
1734526720000|2024-12-18 12:58:40|98.1|97.6|98.12|97.62|98.12|97.62|98.07|97.57|10
1734526730000|2024-12-18 12:58:50|98.14|97.64|98.14|97.64|98.16|97.66|98.12|97.62|9
1734526740000|2024-12-18 12:59:00|98.13|97.63|98.12|97.62|98.13|97.63|98.12|97.62|2
1734526760000|2024-12-18 12:59:20|98.11|97.61|97.95|97.45|98.11|97.61|97.95|97.45|16
1734526770000|2024-12-18 12:59:30|97.94|97.44|97.92|97.42|97.94|97.44|97.91|97.41|8
1734526780000|2024-12-18 12:59:40|97.91|97.41|97.87|97.37|97.91|97.41|97.86|97.36|7
1734526790000|2024-12-18 12:59:50|97.89|97.39|97.83|97.33|97.89|97.39|97.82|97.32|11
1734526800000|2024-12-18 13:00:00|97.86|97.36|97.88|97.38|97.9|97.4|97.86|97.36|10
1734526810000|2024-12-18 13:00:10|97.87|97.37|97.9|97.4|97.91|97.41|97.83|97.33|14
1734526820000|2024-12-18 13:00:20|97.89|97.39|97.93|97.43|97.95|97.45|97.89|97.39|10
1734526830000|2024-12-18 13:00:30|97.92|97.42|97.75|97.25|97.92|97.42|97.75|97.25|17
1734526840000|2024-12-18 13:00:40|97.74|97.24|97.68|97.18|97.79|97.29|97.68|97.18|20
1734526850000|2024-12-18 13:00:50|97.72|97.22|97.71|97.21|97.77|97.27|97.71|97.21|15
1734526860000|2024-12-18 13:01:00|97.72|97.22|97.68|97.18|97.72|97.22|97.68|97.18|16
1734526870000|2024-12-18 13:01:10|97.67|97.17|97.63|97.13|97.69|97.19|97.6|97.1|14
1734526880000|2024-12-18 13:01:20|97.64|97.14|97.62|97.12|97.64|97.14|97.61|97.11|13
1734526890000|2024-12-18 13:01:30|97.63|97.13|97.59|97.09|97.64|97.14|97.59|97.09|13
1734526900000|2024-12-18 13:01:40|97.6|97.1|97.62|97.12|97.63|97.13|97.57|97.07|17
1734526910000|2024-12-18 13:01:50|97.61|97.11|97.69|97.19|97.7|97.2|97.6|97.1|11
1734526920000|2024-12-18 13:02:00|97.68|97.18|97.63|97.13|97.7|97.2|97.62|97.12|15
1734526930000|2024-12-18 13:02:10|97.62|97.12|97.67|97.17|97.67|97.17|97.62|97.12|8
1734526940000|2024-12-18 13:02:20|97.65|97.15|97.65|97.15|97.65|97.15|97.62|97.12|3
1734526950000|2024-12-18 13:02:30|97.68|97.18|97.76|97.26|97.76|97.26|97.68|97.18|17
1734526960000|2024-12-18 13:02:40|97.77|97.27|97.78|97.28|97.82|97.32|97.76|97.26|12
1734526970000|2024-12-18 13:02:50|97.76|97.26|97.7|97.2|97.78|97.28|97.69|97.19|15
1734526980000|2024-12-18 13:03:00|97.69|97.19|97.52|97.02|97.69|97.19|97.52|97.02|16
1734526990000|2024-12-18 13:03:10|97.53|97.03|97.51|97.01|97.56|97.06|97.49|96.99|15
1734527000000|2024-12-18 13:03:20|97.52|97.02|97.52|97.02|97.58|97.08|97.51|97.01|19
1734527010000|2024-12-18 13:03:30|97.51|97.01|97.49|96.99|97.52|97.02|97.46|96.96|13
1734527020000|2024-12-18 13:03:40|97.5|97|97.5|97|97.51|97.01|97.48|96.98|15
1734527030000|2024-12-18 13:03:50|97.47|96.97|97.43|96.93|97.48|96.98|97.43|96.93|3
1734527040000|2024-12-18 13:04:00|97.39|96.89|97.39|96.89|97.39|96.89|97.33|96.83|8
1734527050000|2024-12-18 13:04:10|97.41|96.91|97.47|96.97|97.48|96.98|97.4|96.9|12
1734527060000|2024-12-18 13:04:20|97.48|96.98|97.43|96.93|97.48|96.98|97.42|96.92|16
1734527070000|2024-12-18 13:04:30|97.46|96.96|97.47|96.97|97.5|97|97.45|96.95|12
1734527080000|2024-12-18 13:04:40|97.46|96.96|97.57|97.07|97.57|97.07|97.46|96.96|10
1734527090000|2024-12-18 13:04:50|97.58|97.08|97.56|97.06|97.58|97.08|97.55|97.05|6
1734527100000|2024-12-18 13:05:00|97.53|97.03|97.6|97.1|97.6|97.1|97.52|97.02|11
1734527110000|2024-12-18 13:05:10|97.62|97.12|97.7|97.2|97.71|97.21|97.62|97.12|15
1734527120000|2024-12-18 13:05:20|97.69|97.19|97.64|97.14|97.71|97.21|97.64|97.14|11
1734527140000|2024-12-18 13:05:40|97.72|97.22|97.8|97.3|97.8|97.3|97.72|97.22|2
1734527150000|2024-12-18 13:05:50|97.81|97.31|97.87|97.37|97.9|97.4|97.81|97.31|9
1734527160000|2024-12-18 13:06:00|97.86|97.36|97.97|97.47|97.97|97.47|97.83|97.33|10
1734527170000|2024-12-18 13:06:10|97.96|97.46|98.21|97.71|98.21|97.71|97.96|97.46|14
1734527180000|2024-12-18 13:06:20|98.22|97.72|98.14|97.64|98.24|97.74|98.14|97.64|16
1734527200000|2024-12-18 13:06:40|98.17|97.67|98.17|97.67|98.17|97.67|98.17|97.67|1
1734527210000|2024-12-18 13:06:50|98.16|97.66|98.01|97.51|98.18|97.68|98.01|97.51|16
1734527220000|2024-12-18 13:07:00|98|97.5|97.94|97.44|98|97.5|97.93|97.43|18
1734527230000|2024-12-18 13:07:10|97.93|97.43|97.86|97.36|97.93|97.43|97.86|97.36|19
1734527240000|2024-12-18 13:07:20|97.87|97.37|97.9|97.4|97.93|97.43|97.85|97.35|14
1734527250000|2024-12-18 13:07:30|97.92|97.42|97.98|97.48|97.98|97.48|97.92|97.42|13
1734527260000|2024-12-18 13:07:40|98.02|97.52|97.98|97.48|98.03|97.53|97.96|97.46|16
1734527270000|2024-12-18 13:07:50|97.99|97.49|97.99|97.49|97.99|97.49|97.95|97.45|11
1734527280000|2024-12-18 13:08:00|97.97|97.47|98.08|97.58|98.08|97.58|97.95|97.45|16
1734527290000|2024-12-18 13:08:10|98.13|97.63|98.11|97.61|98.17|97.67|98.11|97.61|10
1734527300000|2024-12-18 13:08:20|98.13|97.63|98.14|97.64|98.21|97.71|98.13|97.63|14
1734527310000|2024-12-18 13:08:30|98.16|97.66|98.1|97.6|98.18|97.68|98.1|97.6|10
1734527320000|2024-12-18 13:08:40|98.11|97.61|98.16|97.66|98.16|97.66|98.09|97.59|7
1734527330000|2024-12-18 13:08:50|98.24|97.74|98.24|97.74|98.24|97.74|98.24|97.74|1
1734527340000|2024-12-18 13:09:00|98.34|97.84|98.37|97.87|98.4|97.9|98.34|97.84|13
1734527350000|2024-12-18 13:09:10|98.36|97.86|98.38|97.88|98.38|97.88|98.36|97.86|3
1734527360000|2024-12-18 13:09:20|98.37|97.87|98.41|97.91|98.42|97.92|98.33|97.83|13
1734527370000|2024-12-18 13:09:30|98.42|97.92|98.47|97.97|98.47|97.97|98.35|97.85|14
1734527380000|2024-12-18 13:09:40|98.48|97.98|98.48|97.98|98.48|97.98|98.48|97.98|1
1734527390000|2024-12-18 13:09:50|98.49|97.99|98.54|98.04|98.54|98.04|98.49|97.99|8
1734527400000|2024-12-18 13:10:00|98.52|98.02|98.41|97.91|98.52|98.02|98.41|97.91|7
1734527410000|2024-12-18 13:10:10|98.42|97.92|98.52|98.02|98.52|98.02|98.41|97.91|13
1734527420000|2024-12-18 13:10:20|98.53|98.03|98.49|97.99|98.55|98.05|98.47|97.97|10
1734527430000|2024-12-18 13:10:30|98.48|97.98|98.41|97.91|98.49|97.99|98.41|97.91|7
1734527440000|2024-12-18 13:10:40|98.4|97.9|98.31|97.81|98.4|97.9|98.29|97.79|12
1734527450000|2024-12-18 13:10:50|98.33|97.83|98.37|97.87|98.37|97.87|98.32|97.82|11
1734527460000|2024-12-18 13:11:00|98.36|97.86|98.46|97.96|98.46|97.96|98.36|97.86|13
1734527470000|2024-12-18 13:11:10|98.45|97.95|98.47|97.97|98.49|97.99|98.44|97.94|15
1734527480000|2024-12-18 13:11:20|98.46|97.96|98.46|97.96|98.49|97.99|98.46|97.96|14
1734527490000|2024-12-18 13:11:30|98.45|97.95|98.48|97.98|98.49|97.99|98.45|97.95|11
1734527500000|2024-12-18 13:11:40|98.5|98|98.55|98.05|98.57|98.07|98.5|98|7
1734527510000|2024-12-18 13:11:50|98.54|98.04|98.39|97.89|98.54|98.04|98.37|97.87|16
1734527530000|2024-12-18 13:12:10|98.49|97.99|98.49|97.99|98.49|97.99|98.49|97.99|1
1734527540000|2024-12-18 13:12:20|98.56|98.06|98.49|97.99|98.56|98.06|98.49|97.99|10
1734527550000|2024-12-18 13:12:30|98.5|98|98.49|97.99|98.53|98.03|98.49|97.99|8
1734527560000|2024-12-18 13:12:40|98.5|98|98.55|98.05|98.55|98.05|98.5|98|6
1734527570000|2024-12-18 13:12:50|98.54|98.04|98.54|98.04|98.54|98.04|98.5|98|8
1734527580000|2024-12-18 13:13:00|98.53|98.03|98.5|98|98.56|98.06|98.49|97.99|14
1734527590000|2024-12-18 13:13:10|98.51|98.01|98.5|98|98.51|98.01|98.49|97.99|6
1734527600000|2024-12-18 13:13:20|98.48|97.98|98.47|97.97|98.49|97.99|98.43|97.93|10
1734527610000|2024-12-18 13:13:30|98.46|97.96|98.47|97.97|98.47|97.97|98.42|97.92|11
1734527620000|2024-12-18 13:13:40|98.46|97.96|98.36|97.86|98.46|97.96|98.36|97.86|13
1734527630000|2024-12-18 13:13:50|98.37|97.87|98.38|97.88|98.38|97.88|98.36|97.86|10
1734527640000|2024-12-18 13:14:00|98.37|97.87|98.39|97.89|98.41|97.91|98.37|97.87|8
1734527650000|2024-12-18 13:14:10|98.38|97.88|98.36|97.86|98.4|97.9|98.36|97.86|10
1734527660000|2024-12-18 13:14:20|98.38|97.88|98.38|97.88|98.41|97.91|98.38|97.88|8
1734527670000|2024-12-18 13:14:30|98.4|97.9|98.37|97.87|98.41|97.91|98.37|97.87|6
1734527680000|2024-12-18 13:14:40|98.35|97.85|98.34|97.84|98.35|97.85|98.34|97.84|2
1734527690000|2024-12-18 13:14:50|98.3|97.8|98.2|97.7|98.3|97.8|98.2|97.7|8
1734527700000|2024-12-18 13:15:00|98.19|97.69|98.2|97.7|98.21|97.71|98.14|97.64|14
1734527710000|2024-12-18 13:15:10|98.19|97.69|98.23|97.73|98.23|97.73|98.19|97.69|7
1734527730000|2024-12-18 13:15:30|98.27|97.77|98.44|97.94|98.45|97.95|98.27|97.77|11
1734527740000|2024-12-18 13:15:40|98.43|97.93|98.52|98.02|98.52|98.02|98.42|97.92|14
1734527750000|2024-12-18 13:15:50|98.57|98.07|98.55|98.05|98.57|98.07|98.52|98.02|11
1734527760000|2024-12-18 13:16:00|98.57|98.07|98.58|98.08|98.58|98.08|98.53|98.03|12
1734527770000|2024-12-18 13:16:10|98.56|98.06|98.52|98.02|98.56|98.06|98.5|98|11
1734527780000|2024-12-18 13:16:20|98.54|98.04|98.53|98.03|98.58|98.08|98.53|98.03|5
1734527790000|2024-12-18 13:16:30|98.57|98.07|98.6|98.1|98.62|98.12|98.56|98.06|11
1734527800000|2024-12-18 13:16:40|98.61|98.11|98.68|98.18|98.69|98.19|98.61|98.11|8
1734527810000|2024-12-18 13:16:50|98.67|98.17|98.76|98.26|98.76|98.26|98.65|98.15|17
1734527820000|2024-12-18 13:17:00|98.77|98.27|98.76|98.26|98.77|98.27|98.73|98.23|16
1734527830000|2024-12-18 13:17:10|98.78|98.28|98.69|98.19|98.78|98.28|98.69|98.19|8
1734527840000|2024-12-18 13:17:20|98.71|98.21|98.68|98.18|98.71|98.21|98.66|98.16|12
1734527850000|2024-12-18 13:17:30|98.69|98.19|98.64|98.14|98.7|98.2|98.64|98.14|8
1734527860000|2024-12-18 13:17:40|98.63|98.13|98.65|98.15|98.68|98.18|98.63|98.13|14
1734527870000|2024-12-18 13:17:50|98.66|98.16|98.51|98.01|98.66|98.16|98.51|98.01|12
1734527880000|2024-12-18 13:18:00|98.52|98.02|98.51|98.01|98.53|98.03|98.51|98.01|8
1734527890000|2024-12-18 13:18:10|98.5|98|98.53|98.03|98.57|98.07|98.5|98|11
1734527900000|2024-12-18 13:18:20|98.52|98.02|98.59|98.09|98.59|98.09|98.52|98.02|9
1734527920000|2024-12-18 13:18:40|98.58|98.08|98.56|98.06|98.58|98.08|98.56|98.06|2
1734527930000|2024-12-18 13:18:50|98.54|98.04|98.59|98.09|98.6|98.1|98.54|98.04|11
1734527950000|2024-12-18 13:19:10|98.6|98.1|98.69|98.19|98.69|98.19|98.58|98.08|11
1734527960000|2024-12-18 13:19:20|98.68|98.18|98.7|98.2|98.71|98.21|98.68|98.18|4
1734527970000|2024-12-18 13:19:30|98.69|98.19|98.66|98.16|98.69|98.19|98.66|98.16|6
1734527980000|2024-12-18 13:19:40|98.65|98.15|98.63|98.13|98.65|98.15|98.61|98.11|7
1734527990000|2024-12-18 13:19:50|98.62|98.12|98.62|98.12|98.63|98.13|98.62|98.12|3
1734528000000|2024-12-18 13:20:00|98.61|98.11|98.61|98.11|98.63|98.13|98.61|98.11|7
1734528010000|2024-12-18 13:20:10|98.62|98.12|98.63|98.13|98.64|98.14|98.58|98.08|13
1734528020000|2024-12-18 13:20:20|98.64|98.14|98.64|98.14|98.69|98.19|98.64|98.14|9
1734528030000|2024-12-18 13:20:30|98.65|98.15|98.7|98.2|98.7|98.2|98.65|98.15|3
1734528040000|2024-12-18 13:20:40|98.69|98.19|98.7|98.2|98.7|98.2|98.69|98.19|2
1734528050000|2024-12-18 13:20:50|98.71|98.21|98.7|98.2|98.71|98.21|98.7|98.2|2
1734528060000|2024-12-18 13:21:00|98.72|98.22|98.8|98.3|98.8|98.3|98.69|98.19|11
1734528070000|2024-12-18 13:21:10|98.81|98.31|98.8|98.3|98.84|98.34|98.8|98.3|8
1734528080000|2024-12-18 13:21:20|98.82|98.32|98.81|98.31|98.82|98.32|98.81|98.31|2
1734528090000|2024-12-18 13:21:30|98.8|98.3|98.71|98.21|98.8|98.3|98.71|98.21|10
1734528100000|2024-12-18 13:21:40|98.68|98.18|98.61|98.11|98.68|98.18|98.61|98.11|11
1734528110000|2024-12-18 13:21:50|98.6|98.1|98.58|98.08|98.6|98.1|98.58|98.08|2
1734528120000|2024-12-18 13:22:00|98.59|98.09|98.59|98.09|98.6|98.1|98.59|98.09|11
1734528130000|2024-12-18 13:22:10|98.6|98.1|98.48|97.98|98.6|98.1|98.47|97.97|15
1734528140000|2024-12-18 13:22:20|98.47|97.97|98.4|97.9|98.47|97.97|98.4|97.9|6
1734528150000|2024-12-18 13:22:30|98.41|97.91|98.31|97.81|98.41|97.91|98.3|97.8|17
1734528160000|2024-12-18 13:22:40|98.3|97.8|98.3|97.8|98.31|97.81|98.22|97.72|14
1734528170000|2024-12-18 13:22:50|98.29|97.79|98.25|97.75|98.29|97.79|98.24|97.74|5
1734528180000|2024-12-18 13:23:00|98.27|97.77|98.32|97.82|98.32|97.82|98.25|97.75|10
1734528190000|2024-12-18 13:23:10|98.31|97.81|98.27|97.77|98.31|97.81|98.26|97.76|8
1734528200000|2024-12-18 13:23:20|98.28|97.78|98.22|97.72|98.28|97.78|98.22|97.72|5
1734528210000|2024-12-18 13:23:30|98.24|97.74|98.22|97.72|98.24|97.74|98.22|97.72|5
1734528220000|2024-12-18 13:23:40|98.21|97.71|98.2|97.7|98.22|97.72|98.2|97.7|6
1734528230000|2024-12-18 13:23:50|98.21|97.71|98.27|97.77|98.27|97.77|98.21|97.71|3
1734528240000|2024-12-18 13:24:00|98.28|97.78|98.21|97.71|98.29|97.79|98.2|97.7|12
1734528250000|2024-12-18 13:24:10|98.23|97.73|98.17|97.67|98.28|97.78|98.17|97.67|13
1734528260000|2024-12-18 13:24:20|98.18|97.68|98.04|97.54|98.18|97.68|98.04|97.54|13
1734528270000|2024-12-18 13:24:30|98.07|97.57|98.2|97.7|98.2|97.7|98.07|97.57|9
1734528280000|2024-12-18 13:24:40|98.19|97.69|98.18|97.68|98.2|97.7|98.15|97.65|16
1734528290000|2024-12-18 13:24:50|98.17|97.67|98.15|97.65|98.17|97.67|98.12|97.62|10
1734528310000|2024-12-18 13:25:10|98.18|97.68|98.18|97.68|98.18|97.68|98.18|97.68|1
1734528320000|2024-12-18 13:25:20|98.2|97.7|98.21|97.71|98.22|97.72|98.2|97.7|3
1734528330000|2024-12-18 13:25:30|98.2|97.7|98.22|97.72|98.26|97.76|98.2|97.7|9
1734528340000|2024-12-18 13:25:40|98.23|97.73|98.26|97.76|98.28|97.78|98.23|97.73|13
1734528350000|2024-12-18 13:25:50|98.27|97.77|98.3|97.8|98.3|97.8|98.26|97.76|8
1734528360000|2024-12-18 13:26:00|98.27|97.77|98.27|97.77|98.28|97.78|98.22|97.72|10
1734528370000|2024-12-18 13:26:10|98.3|97.8|98.29|97.79|98.39|97.89|98.29|97.79|14
1734528380000|2024-12-18 13:26:20|98.3|97.8|98.32|97.82|98.34|97.84|98.3|97.8|4
1734528390000|2024-12-18 13:26:30|98.33|97.83|98.25|97.75|98.33|97.83|98.25|97.75|4
1734528400000|2024-12-18 13:26:40|98.26|97.76|98.23|97.73|98.26|97.76|98.22|97.72|9
1734528410000|2024-12-18 13:26:50|98.22|97.72|98.19|97.69|98.22|97.72|98.19|97.69|4
1734528420000|2024-12-18 13:27:00|98.18|97.68|98.05|97.55|98.2|97.7|98.05|97.55|16
1734528430000|2024-12-18 13:27:10|98.04|97.54|98.16|97.66|98.18|97.68|98.04|97.54|10
1734528440000|2024-12-18 13:27:20|98.15|97.65|98.13|97.63|98.15|97.65|98.13|97.63|3
1734528450000|2024-12-18 13:27:30|98.17|97.67|98.22|97.72|98.24|97.74|98.17|97.67|6
1734528460000|2024-12-18 13:27:40|98.21|97.71|97.98|97.48|98.21|97.71|97.97|97.47|9
1734528470000|2024-12-18 13:27:50|97.99|97.49|98.01|97.51|98.01|97.51|97.99|97.49|2
1734768000000|2024-12-21 08:00:00|88.02|87.52|88.12|87.62|88.12|87.62|88.02|87.52|9
1734768010000|2024-12-21 08:00:10|88.1|87.6|88.2|87.7|88.2|87.7|88.1|87.6|12
1734768020000|2024-12-21 08:00:20|88.21|87.71|88.32|87.82|88.32|87.82|88.19|87.69|15
1734768030000|2024-12-21 08:00:30|88.33|87.83|88.32|87.82|88.33|87.83|88.31|87.81|5
1734768040000|2024-12-21 08:00:40|88.33|87.83|88.35|87.85|88.37|87.87|88.33|87.83|11
1734768050000|2024-12-21 08:00:50|88.36|87.86|88.25|87.75|88.36|87.86|88.23|87.73|16
1734768060000|2024-12-21 08:01:00|88.28|87.78|88.36|87.86|88.36|87.86|88.28|87.78|15
1734768070000|2024-12-21 08:01:10|88.37|87.87|88.34|87.84|88.38|87.88|88.33|87.83|17
1734768080000|2024-12-21 08:01:20|88.35|87.85|88.41|87.91|88.41|87.91|88.35|87.85|4
1734768090000|2024-12-21 08:01:30|88.4|87.9|88.4|87.9|88.41|87.91|88.4|87.9|3
1734768100000|2024-12-21 08:01:40|88.41|87.91|88.42|87.92|88.42|87.92|88.4|87.9|6
1734768110000|2024-12-21 08:01:50|88.41|87.91|88.41|87.91|88.42|87.92|88.39|87.89|7
1734768120000|2024-12-21 08:02:00|88.42|87.92|88.44|87.94|88.44|87.94|88.41|87.91|9
1734768130000|2024-12-21 08:02:10|88.45|87.95|88.39|87.89|88.45|87.95|88.39|87.89|7
1734768140000|2024-12-21 08:02:20|88.37|87.87|88.36|87.86|88.4|87.9|88.36|87.86|9
1734768150000|2024-12-21 08:02:30|88.37|87.87|88.35|87.85|88.37|87.87|88.31|87.81|12
1734768160000|2024-12-21 08:02:40|88.34|87.84|88.33|87.83|88.35|87.85|88.32|87.82|7
1734768170000|2024-12-21 08:02:50|88.32|87.82|88.24|87.74|88.32|87.82|88.24|87.74|7
1734768180000|2024-12-21 08:03:00|88.25|87.75|88.27|87.77|88.34|87.84|88.25|87.75|17
1734768190000|2024-12-21 08:03:10|88.26|87.76|88.25|87.75|88.28|87.78|88.24|87.74|16
1734768200000|2024-12-21 08:03:20|88.24|87.74|88.14|87.64|88.24|87.74|88.14|87.64|22
1734768210000|2024-12-21 08:03:30|88.15|87.65|88.13|87.63|88.17|87.67|88.12|87.62|19
1734768220000|2024-12-21 08:03:40|88.14|87.64|88.14|87.64|88.15|87.65|88.13|87.63|11
1734768230000|2024-12-21 08:03:50|88.13|87.63|88.12|87.62|88.13|87.63|88.11|87.61|10
1734768240000|2024-12-21 08:04:00|88.13|87.63|88.06|87.56|88.17|87.67|88.05|87.55|15
1734768250000|2024-12-21 08:04:10|88.05|87.55|88.24|87.74|88.31|87.81|87.99|87.49|27
1734768260000|2024-12-21 08:04:20|88.26|87.76|88.14|87.64|88.36|87.86|88.14|87.64|28
1734768270000|2024-12-21 08:04:30|88.15|87.65|88.12|87.62|88.16|87.66|88.11|87.61|19
1734768280000|2024-12-21 08:04:40|88.13|87.63|88.16|87.66|88.2|87.7|88.12|87.62|16
1734768290000|2024-12-21 08:04:50|88.15|87.65|87.99|87.49|88.15|87.65|87.98|87.48|21
1734768300000|2024-12-21 08:05:00|88|87.5|88.05|87.55|88.05|87.55|88|87.5|14
1734768310000|2024-12-21 08:05:10|88.06|87.56|88.12|87.62|88.12|87.62|88.05|87.55|12
1734768320000|2024-12-21 08:05:20|88.13|87.63|88.18|87.68|88.19|87.69|88.12|87.62|16
1734768330000|2024-12-21 08:05:30|88.17|87.67|88.17|87.67|88.2|87.7|88.17|87.67|12
1734768340000|2024-12-21 08:05:40|88.16|87.66|88.08|87.58|88.18|87.68|88.08|87.58|19
1734768350000|2024-12-21 08:05:50|88.09|87.59|88.07|87.57|88.11|87.61|88.05|87.55|13
1734768360000|2024-12-21 08:06:00|88.06|87.56|88.05|87.55|88.1|87.6|88.05|87.55|11
1734768370000|2024-12-21 08:06:10|88.03|87.53|87.95|87.45|88.03|87.53|87.95|87.45|15
1734768380000|2024-12-21 08:06:20|87.94|87.44|88.02|87.52|88.02|87.52|87.94|87.44|12
1734768390000|2024-12-21 08:06:30|88.01|87.51|87.98|87.48|88.03|87.53|87.98|87.48|13
1734768400000|2024-12-21 08:06:40|87.97|87.47|87.95|87.45|87.98|87.48|87.94|87.44|14
1734768410000|2024-12-21 08:06:50|87.94|87.44|87.88|87.38|87.95|87.45|87.88|87.38|16
1734768420000|2024-12-21 08:07:00|87.86|87.36|87.72|87.22|87.86|87.36|87.71|87.21|19
1734768430000|2024-12-21 08:07:10|87.73|87.23|87.69|87.19|87.78|87.28|87.69|87.19|20
1734768440000|2024-12-21 08:07:20|87.7|87.2|87.78|87.28|87.78|87.28|87.68|87.18|17
1734768450000|2024-12-21 08:07:30|87.77|87.27|87.82|87.32|87.82|87.32|87.77|87.27|18
1734768460000|2024-12-21 08:07:40|87.83|87.33|87.78|87.28|87.83|87.33|87.76|87.26|16
1734768470000|2024-12-21 08:07:50|87.77|87.27|87.79|87.29|87.79|87.29|87.77|87.27|5
1734768480000|2024-12-21 08:08:00|87.78|87.28|87.68|87.18|87.78|87.28|87.68|87.18|17
1734768490000|2024-12-21 08:08:10|87.67|87.17|87.65|87.15|87.67|87.17|87.63|87.13|14
1734768500000|2024-12-21 08:08:20|87.64|87.14|87.65|87.15|87.65|87.15|87.63|87.13|10
1734768510000|2024-12-21 08:08:30|87.66|87.16|87.63|87.13|87.66|87.16|87.61|87.11|11
1734768520000|2024-12-21 08:08:40|87.64|87.14|87.63|87.13|87.65|87.15|87.63|87.13|4
1734768530000|2024-12-21 08:08:50|87.64|87.14|87.6|87.1|87.64|87.14|87.58|87.08|12
1734768540000|2024-12-21 08:09:00|87.61|87.11|87.59|87.09|87.62|87.12|87.56|87.06|14
1734768550000|2024-12-21 08:09:10|87.6|87.1|87.57|87.07|87.6|87.1|87.56|87.06|12
1734768560000|2024-12-21 08:09:20|87.58|87.08|87.54|87.04|87.58|87.08|87.54|87.04|11
1734768570000|2024-12-21 08:09:30|87.52|87.02|87.54|87.04|87.54|87.04|87.52|87.02|5
1734768580000|2024-12-21 08:09:40|87.55|87.05|87.62|87.12|87.62|87.12|87.54|87.04|12
1734768590000|2024-12-21 08:09:50|87.63|87.13|87.69|87.19|87.69|87.19|87.6|87.1|14
1734768600000|2024-12-21 08:10:00|87.68|87.18|87.69|87.19|87.7|87.2|87.67|87.17|20
1734768610000|2024-12-21 08:10:10|87.68|87.18|87.64|87.14|87.7|87.2|87.64|87.14|13
1734768620000|2024-12-21 08:10:20|87.61|87.11|87.57|87.07|87.62|87.12|87.56|87.06|16
1734768630000|2024-12-21 08:10:30|87.58|87.08|87.56|87.06|87.58|87.08|87.54|87.04|12
1734768640000|2024-12-21 08:10:40|87.57|87.07|87.54|87.04|87.57|87.07|87.54|87.04|9
1734768650000|2024-12-21 08:10:50|87.55|87.05|87.57|87.07|87.6|87.1|87.55|87.05|9
1734768660000|2024-12-21 08:11:00|87.58|87.08|87.68|87.18|87.69|87.19|87.57|87.07|15
1734768670000|2024-12-21 08:11:10|87.69|87.19|87.62|87.12|87.7|87.2|87.62|87.12|13
1734768680000|2024-12-21 08:11:20|87.63|87.13|87.62|87.12|87.63|87.13|87.59|87.09|12
1734768690000|2024-12-21 08:11:30|87.61|87.11|87.64|87.14|87.65|87.15|87.61|87.11|14
1734768700000|2024-12-21 08:11:40|87.65|87.15|87.74|87.24|87.74|87.24|87.64|87.14|16
1734768710000|2024-12-21 08:11:50|87.75|87.25|87.73|87.23|87.75|87.25|87.73|87.23|9
1734768720000|2024-12-21 08:12:00|87.72|87.22|87.67|87.17|87.72|87.22|87.64|87.14|19
1734768730000|2024-12-21 08:12:10|87.68|87.18|87.69|87.19|87.7|87.2|87.67|87.17|15
1734768740000|2024-12-21 08:12:20|87.7|87.2|87.73|87.23|87.75|87.25|87.7|87.2|10
1734768750000|2024-12-21 08:12:30|87.74|87.24|87.79|87.29|87.79|87.29|87.72|87.22|11
1734768760000|2024-12-21 08:12:40|87.8|87.3|87.79|87.29|87.81|87.31|87.77|87.27|8
1734768770000|2024-12-21 08:12:50|87.78|87.28|87.78|87.28|87.79|87.29|87.77|87.27|11
1734768780000|2024-12-21 08:13:00|87.77|87.27|87.66|87.16|87.78|87.28|87.66|87.16|12
1734768790000|2024-12-21 08:13:10|87.68|87.18|87.68|87.18|87.68|87.18|87.66|87.16|7
1734768800000|2024-12-21 08:13:20|87.67|87.17|87.67|87.17|87.67|87.17|87.66|87.16|3
1734768810000|2024-12-21 08:13:30|87.68|87.18|87.59|87.09|87.68|87.18|87.58|87.08|14
1734768820000|2024-12-21 08:13:40|87.6|87.1|87.61|87.11|87.65|87.15|87.6|87.1|11
1734768830000|2024-12-21 08:13:50|87.62|87.12|87.62|87.12|87.64|87.14|87.6|87.1|10
1734768840000|2024-12-21 08:14:00|87.63|87.13|87.69|87.19|87.69|87.19|87.63|87.13|9
1734768850000|2024-12-21 08:14:10|87.68|87.18|87.59|87.09|87.68|87.18|87.59|87.09|10
1734768860000|2024-12-21 08:14:20|87.6|87.1|87.62|87.12|87.62|87.12|87.59|87.09|8
1734768870000|2024-12-21 08:14:30|87.63|87.13|87.68|87.18|87.68|87.18|87.63|87.13|11
1734768880000|2024-12-21 08:14:40|87.69|87.19|87.76|87.26|87.78|87.28|87.69|87.19|10
1734768890000|2024-12-21 08:14:50|87.74|87.24|87.73|87.23|87.74|87.24|87.73|87.23|2
1734768900000|2024-12-21 08:15:00|87.72|87.22|87.69|87.19|87.77|87.27|87.69|87.19|22
1734768910000|2024-12-21 08:15:10|87.68|87.18|87.59|87.09|87.69|87.19|87.58|87.08|16
1734768920000|2024-12-21 08:15:20|87.61|87.11|87.63|87.13|87.66|87.16|87.61|87.11|13
1734768930000|2024-12-21 08:15:30|87.64|87.14|87.64|87.14|87.64|87.14|87.61|87.11|6
1734768940000|2024-12-21 08:15:40|87.63|87.13|87.57|87.07|87.64|87.14|87.57|87.07|13
1734768950000|2024-12-21 08:15:50|87.55|87.05|87.5|87|87.55|87.05|87.48|86.98|11
1734768960000|2024-12-21 08:16:00|87.48|86.98|87.55|87.05|87.59|87.09|87.48|86.98|22
1734768970000|2024-12-21 08:16:10|87.56|87.06|87.62|87.12|87.65|87.15|87.55|87.05|16
1734768980000|2024-12-21 08:16:20|87.63|87.13|87.48|86.98|87.63|87.13|87.41|86.91|19
1734768990000|2024-12-21 08:16:30|87.47|86.97|87.49|86.99|87.51|87.01|87.47|86.97|11
1734769000000|2024-12-21 08:16:40|87.48|86.98|87.5|87|87.5|87|87.48|86.98|7
1734769010000|2024-12-21 08:16:50|87.47|86.97|87.5|87|87.5|87|87.47|86.97|13
1734769020000|2024-12-21 08:17:00|87.49|86.99|87.5|87|87.54|87.04|87.48|86.98|21
1734769030000|2024-12-21 08:17:10|87.49|86.99|87.42|86.92|87.49|86.99|87.41|86.91|15
1734769040000|2024-12-21 08:17:20|87.41|86.91|87.49|86.99|87.49|86.99|87.41|86.91|16
1734769050000|2024-12-21 08:17:30|87.46|86.96|87.4|86.9|87.46|86.96|87.4|86.9|14
1734769060000|2024-12-21 08:17:40|87.41|86.91|87.29|86.79|87.41|86.91|87.29|86.79|17
1734769070000|2024-12-21 08:17:50|87.3|86.8|87.27|86.77|87.3|86.8|87.26|86.76|10
1734769080000|2024-12-21 08:18:00|87.28|86.78|87.31|86.81|87.34|86.84|87.28|86.78|19
1734769090000|2024-12-21 08:18:10|87.32|86.82|87.27|86.77|87.32|86.82|87.26|86.76|19
1734769100000|2024-12-21 08:18:20|87.28|86.78|87.31|86.81|87.31|86.81|87.27|86.77|20
1734769110000|2024-12-21 08:18:30|87.32|86.82|87.32|86.82|87.34|86.84|87.28|86.78|16
1734769120000|2024-12-21 08:18:40|87.31|86.81|87.26|86.76|87.31|86.81|87.26|86.76|10
1734769130000|2024-12-21 08:18:50|87.25|86.75|87.27|86.77|87.28|86.78|87.24|86.74|11
1734769140000|2024-12-21 08:19:00|87.26|86.76|87.29|86.79|87.29|86.79|87.26|86.76|12
1734769150000|2024-12-21 08:19:10|87.3|86.8|87.25|86.75|87.32|86.82|87.25|86.75|13
1734769160000|2024-12-21 08:19:20|87.26|86.76|87.25|86.75|87.26|86.76|87.24|86.74|7
1734769170000|2024-12-21 08:19:30|87.26|86.76|87.25|86.75|87.27|86.77|87.25|86.75|13
1734769180000|2024-12-21 08:19:40|87.24|86.74|87.23|86.73|87.24|86.74|87.22|86.72|4
1734769190000|2024-12-21 08:19:50|87.22|86.72|87.2|86.7|87.23|86.73|87.2|86.7|10
1734769200000|2024-12-21 08:20:00|87.21|86.71|87.21|86.71|87.23|86.73|87.2|86.7|9
1734769210000|2024-12-21 08:20:10|87.18|86.68|87.2|86.7|87.2|86.7|87.17|86.67|20
1734769220000|2024-12-21 08:20:20|87.19|86.69|87.2|86.7|87.22|86.72|87.19|86.69|12
1734769230000|2024-12-21 08:20:30|87.19|86.69|87.12|86.62|87.2|86.7|87.11|86.61|13
1734769240000|2024-12-21 08:20:40|87.11|86.61|87.1|86.6|87.12|86.62|87.09|86.59|10
1734769250000|2024-12-21 08:20:50|87.11|86.61|87.11|86.61|87.13|86.63|87.1|86.6|17
1734769260000|2024-12-21 08:21:00|87.1|86.6|87.15|86.65|87.19|86.69|87.1|86.6|19
1734769270000|2024-12-21 08:21:10|87.17|86.67|87.15|86.65|87.18|86.68|87.15|86.65|15
1734769280000|2024-12-21 08:21:20|87.16|86.66|87.22|86.72|87.27|86.77|87.16|86.66|17
1734769290000|2024-12-21 08:21:30|87.21|86.71|87.18|86.68|87.21|86.71|87.16|86.66|18
1734769300000|2024-12-21 08:21:40|87.19|86.69|87.14|86.64|87.21|86.71|87.14|86.64|13
1734769310000|2024-12-21 08:21:50|87.15|86.65|87.1|86.6|87.15|86.65|87.08|86.58|15
1734769320000|2024-12-21 08:22:00|87.12|86.62|87.05|86.55|87.13|86.63|87.05|86.55|19
1734769330000|2024-12-21 08:22:10|87.06|86.56|87.07|86.57|87.07|86.57|87.05|86.55|8
1734769340000|2024-12-21 08:22:20|87.06|86.56|87.04|86.54|87.06|86.56|87.04|86.54|9
1734769350000|2024-12-21 08:22:30|87.05|86.55|87.17|86.67|87.17|86.67|87.05|86.55|10
1734769360000|2024-12-21 08:22:40|87.16|86.66|87.16|86.66|87.16|86.66|87.15|86.65|7
1734769370000|2024-12-21 08:22:50|87.15|86.65|87.12|86.62|87.16|86.66|87.11|86.61|13
1734769380000|2024-12-21 08:23:00|87.11|86.61|87.1|86.6|87.12|86.62|87.1|86.6|12
1734769390000|2024-12-21 08:23:10|87.11|86.61|87.07|86.57|87.11|86.61|87.07|86.57|14
1734769400000|2024-12-21 08:23:20|87.08|86.58|87.08|86.58|87.09|86.59|87.08|86.58|3
1734769410000|2024-12-21 08:23:30|87.09|86.59|87.14|86.64|87.14|86.64|87.08|86.58|16
1734769420000|2024-12-21 08:23:40|87.13|86.63|87.11|86.61|87.13|86.63|87.09|86.59|11
1734769430000|2024-12-21 08:23:50|87.1|86.6|87.08|86.58|87.11|86.61|87.06|86.56|14
1734769440000|2024-12-21 08:24:00|87.07|86.57|87.06|86.56|87.09|86.59|87.05|86.55|17
1734769450000|2024-12-21 08:24:10|87.05|86.55|86.97|86.47|87.05|86.55|86.97|86.47|12
1734769460000|2024-12-21 08:24:20|86.96|86.46|86.93|86.43|86.96|86.46|86.93|86.43|10
1734769470000|2024-12-21 08:24:30|86.94|86.44|86.93|86.43|86.94|86.44|86.9|86.4|16
1734769480000|2024-12-21 08:24:40|86.92|86.42|86.91|86.41|86.93|86.43|86.91|86.41|8
1734769490000|2024-12-21 08:24:50|86.9|86.4|86.87|86.37|86.9|86.4|86.87|86.37|12
1734769500000|2024-12-21 08:25:00|86.86|86.36|86.86|86.36|86.88|86.38|86.85|86.35|12
1734769510000|2024-12-21 08:25:10|86.87|86.37|86.8|86.3|86.87|86.37|86.79|86.29|10
1734769520000|2024-12-21 08:25:20|86.82|86.32|86.8|86.3|86.82|86.32|86.8|86.3|11
1734769530000|2024-12-21 08:25:30|86.81|86.31|86.84|86.34|86.84|86.34|86.8|86.3|11
1734769540000|2024-12-21 08:25:40|86.83|86.33|86.83|86.33|86.83|86.33|86.82|86.32|3
1734769550000|2024-12-21 08:25:50|86.84|86.34|86.77|86.27|86.84|86.34|86.77|86.27|10
1734769560000|2024-12-21 08:26:00|86.78|86.28|86.82|86.32|86.82|86.32|86.77|86.27|10
1734769570000|2024-12-21 08:26:10|86.84|86.34|86.87|86.37|86.87|86.37|86.82|86.32|10
1734769580000|2024-12-21 08:26:20|86.86|86.36|86.87|86.37|86.87|86.37|86.83|86.33|15
1734769590000|2024-12-21 08:26:30|86.85|86.35|86.88|86.38|86.89|86.39|86.85|86.35|8
1734769600000|2024-12-21 08:26:40|86.89|86.39|86.96|86.46|86.99|86.49|86.89|86.39|18
1734769610000|2024-12-21 08:26:50|86.97|86.47|86.97|86.47|86.97|86.47|86.95|86.45|7
1734769620000|2024-12-21 08:27:00|86.96|86.46|86.85|86.35|86.96|86.46|86.85|86.35|26
1734769630000|2024-12-21 08:27:10|86.84|86.34|86.8|86.3|86.86|86.36|86.79|86.29|21
1734769640000|2024-12-21 08:27:20|86.81|86.31|86.79|86.29|86.87|86.37|86.79|86.29|16
1734769650000|2024-12-21 08:27:30|86.78|86.28|86.76|86.26|86.78|86.28|86.76|86.26|9
1734769660000|2024-12-21 08:27:40|86.77|86.27|86.75|86.25|86.77|86.27|86.74|86.24|8
1734769670000|2024-12-21 08:27:50|86.74|86.24|86.67|86.17|86.74|86.24|86.67|86.17|8
1734769680000|2024-12-21 08:28:00|86.68|86.18|86.68|86.18|86.69|86.19|86.67|86.17|9
1734769690000|2024-12-21 08:28:10|86.69|86.19|86.63|86.13|86.69|86.19|86.63|86.13|9
1734769700000|2024-12-21 08:28:20|86.62|86.12|86.62|86.12|86.63|86.13|86.61|86.11|7
1734769710000|2024-12-21 08:28:30|86.63|86.13|86.63|86.13|86.63|86.13|86.63|86.13|1
1734769720000|2024-12-21 08:28:40|86.65|86.15|86.66|86.16|86.67|86.17|86.63|86.13|13
1734769730000|2024-12-21 08:28:50|86.67|86.17|86.67|86.17|86.68|86.18|86.67|86.17|3
1734769740000|2024-12-21 08:29:00|86.66|86.16|86.67|86.17|86.68|86.18|86.65|86.15|12
1734769750000|2024-12-21 08:29:10|86.66|86.16|86.64|86.14|86.67|86.17|86.63|86.13|12
1734769760000|2024-12-21 08:29:20|86.63|86.13|86.61|86.11|86.63|86.13|86.61|86.11|3
1734769770000|2024-12-21 08:29:30|86.6|86.1|86.54|86.04|86.6|86.1|86.54|86.04|20
1734769780000|2024-12-21 08:29:40|86.55|86.05|86.49|85.99|86.59|86.09|86.48|85.98|17
1734769790000|2024-12-21 08:29:50|86.48|85.98|86.42|85.92|86.48|85.98|86.42|85.92|11
1734769800000|2024-12-21 08:30:00|86.43|85.93|86.59|86.09|86.59|86.09|86.43|85.93|21
1734769810000|2024-12-21 08:30:10|86.58|86.08|86.55|86.05|86.58|86.08|86.51|86.01|10
1734769820000|2024-12-21 08:30:20|86.53|86.03|86.52|86.02|86.57|86.07|86.49|85.99|17
1734769830000|2024-12-21 08:30:30|86.51|86.01|86.56|86.06|86.58|86.08|86.51|86.01|9
1734769840000|2024-12-21 08:30:40|86.57|86.07|86.55|86.05|86.57|86.07|86.54|86.04|15
1734769850000|2024-12-21 08:30:50|86.56|86.06|86.66|86.16|86.66|86.16|86.55|86.05|14
1734769860000|2024-12-21 08:31:00|86.65|86.15|86.75|86.25|86.75|86.25|86.65|86.15|17
1734769870000|2024-12-21 08:31:10|86.73|86.23|86.67|86.17|86.73|86.23|86.65|86.15|14
1734769880000|2024-12-21 08:31:20|86.68|86.18|86.66|86.16|86.7|86.2|86.66|86.16|12
1734769890000|2024-12-21 08:31:30|86.65|86.15|86.66|86.16|86.68|86.18|86.64|86.14|18
1734769900000|2024-12-21 08:31:40|86.65|86.15|86.71|86.21|86.71|86.21|86.65|86.15|9
1734769910000|2024-12-21 08:31:50|86.72|86.22|86.69|86.19|86.76|86.26|86.69|86.19|12
1734769920000|2024-12-21 08:32:00|86.7|86.2|86.65|86.15|86.7|86.2|86.65|86.15|16
1734769930000|2024-12-21 08:32:10|86.64|86.14|86.68|86.18|86.68|86.18|86.64|86.14|16
1734769940000|2024-12-21 08:32:20|86.67|86.17|86.66|86.16|86.67|86.17|86.65|86.15|10
1734769950000|2024-12-21 08:32:30|86.67|86.17|86.75|86.25|86.75|86.25|86.67|86.17|14
1734769960000|2024-12-21 08:32:40|86.74|86.24|86.71|86.21|86.76|86.26|86.71|86.21|8
1734769970000|2024-12-21 08:32:50|86.68|86.18|86.66|86.16|86.69|86.19|86.66|86.16|15
1734769980000|2024-12-21 08:33:00|86.67|86.17|86.59|86.09|86.67|86.17|86.59|86.09|19
1734769990000|2024-12-21 08:33:10|86.6|86.1|86.6|86.1|86.61|86.11|86.57|86.07|20
1734770000000|2024-12-21 08:33:20|86.59|86.09|86.54|86.04|86.61|86.11|86.54|86.04|13
1734770010000|2024-12-21 08:33:30|86.53|86.03|86.56|86.06|86.56|86.06|86.53|86.03|16
1734770020000|2024-12-21 08:33:40|86.57|86.07|86.55|86.05|86.58|86.08|86.54|86.04|13
1734770030000|2024-12-21 08:33:50|86.54|86.04|86.56|86.06|86.58|86.08|86.54|86.04|10
1734770040000|2024-12-21 08:34:00|86.55|86.05|86.5|86|86.56|86.06|86.49|85.99|14
1734770050000|2024-12-21 08:34:10|86.51|86.01|86.54|86.04|86.55|86.05|86.5|86|15
1734770060000|2024-12-21 08:34:20|86.55|86.05|86.58|86.08|86.59|86.09|86.55|86.05|8
1734770070000|2024-12-21 08:34:30|86.57|86.07|86.62|86.12|86.62|86.12|86.57|86.07|9
1734770080000|2024-12-21 08:34:40|86.61|86.11|86.66|86.16|86.66|86.16|86.61|86.11|6
1734770090000|2024-12-21 08:34:50|86.67|86.17|86.71|86.21|86.71|86.21|86.67|86.17|5
1734770100000|2024-12-21 08:35:00|86.7|86.2|86.75|86.25|86.75|86.25|86.68|86.18|11
1734770110000|2024-12-21 08:35:10|86.76|86.26|86.78|86.28|86.82|86.32|86.75|86.25|16
1734770120000|2024-12-21 08:35:20|86.77|86.27|86.7|86.2|86.77|86.27|86.7|86.2|15
1734770130000|2024-12-21 08:35:30|86.71|86.21|86.69|86.19|86.72|86.22|86.68|86.18|7
1734770140000|2024-12-21 08:35:40|86.68|86.18|86.65|86.15|86.68|86.18|86.64|86.14|8
1734770150000|2024-12-21 08:35:50|86.66|86.16|86.57|86.07|86.66|86.16|86.57|86.07|7
1734770160000|2024-12-21 08:36:00|86.58|86.08|86.62|86.12|86.62|86.12|86.58|86.08|14
1734770170000|2024-12-21 08:36:10|86.63|86.13|86.6|86.1|86.63|86.13|86.6|86.1|4
1734770180000|2024-12-21 08:36:20|86.59|86.09|86.6|86.1|86.6|86.1|86.59|86.09|2
1734770190000|2024-12-21 08:36:30|86.58|86.08|86.56|86.06|86.58|86.08|86.55|86.05|13
1734770200000|2024-12-21 08:36:40|86.57|86.07|86.6|86.1|86.6|86.1|86.57|86.07|8
1734770210000|2024-12-21 08:36:50|86.59|86.09|86.59|86.09|86.6|86.1|86.58|86.08|5
1734770220000|2024-12-21 08:37:00|86.58|86.08|86.58|86.08|86.61|86.11|86.58|86.08|9
1734770230000|2024-12-21 08:37:10|86.59|86.09|86.58|86.08|86.59|86.09|86.57|86.07|4
1734770240000|2024-12-21 08:37:20|86.59|86.09|86.66|86.16|86.66|86.16|86.59|86.09|8
1734770250000|2024-12-21 08:37:30|86.67|86.17|86.62|86.12|86.69|86.19|86.62|86.12|15
1734770260000|2024-12-21 08:37:40|86.63|86.13|86.64|86.14|86.64|86.14|86.62|86.12|10
1734770270000|2024-12-21 08:37:50|86.63|86.13|86.58|86.08|86.63|86.13|86.58|86.08|4
1734770280000|2024-12-21 08:38:00|86.59|86.09|86.66|86.16|86.66|86.16|86.59|86.09|8
1734770290000|2024-12-21 08:38:10|86.67|86.17|86.65|86.15|86.67|86.17|86.63|86.13|12
1734770300000|2024-12-21 08:38:20|86.64|86.14|86.68|86.18|86.69|86.19|86.64|86.14|7
1734770310000|2024-12-21 08:38:30|86.67|86.17|86.72|86.22|86.72|86.22|86.66|86.16|15
1734770320000|2024-12-21 08:38:40|86.73|86.23|86.72|86.22|86.74|86.24|86.71|86.21|12
1734770330000|2024-12-21 08:38:50|86.73|86.23|86.72|86.22|86.73|86.23|86.71|86.21|4
1734770340000|2024-12-21 08:39:00|86.71|86.21|86.59|86.09|86.71|86.21|86.58|86.08|17
1734770350000|2024-12-21 08:39:10|86.6|86.1|86.59|86.09|86.6|86.1|86.59|86.09|4
1734770360000|2024-12-21 08:39:20|86.58|86.08|86.53|86.03|86.58|86.08|86.53|86.03|6
1734770370000|2024-12-21 08:39:30|86.54|86.04|86.57|86.07|86.57|86.07|86.53|86.03|10
1734770380000|2024-12-21 08:39:40|86.56|86.06|86.57|86.07|86.58|86.08|86.56|86.06|8
1734770390000|2024-12-21 08:39:50|86.56|86.06|86.48|85.98|86.56|86.06|86.48|85.98|14
1734770400000|2024-12-21 08:40:00|86.49|85.99|86.49|85.99|86.49|85.99|86.49|85.99|1
1734770410000|2024-12-21 08:40:10|86.48|85.98|86.46|85.96|86.48|85.98|86.46|85.96|3
1734770420000|2024-12-21 08:40:20|86.47|85.97|86.47|85.97|86.47|85.97|86.46|85.96|3
1734770430000|2024-12-21 08:40:30|86.45|85.95|86.45|85.95|86.45|85.95|86.44|85.94|5
1734770440000|2024-12-21 08:40:40|86.44|85.94|86.41|85.91|86.44|85.94|86.4|85.9|6
1734770450000|2024-12-21 08:40:50|86.4|85.9|86.4|85.9|86.41|85.91|86.4|85.9|5
1734770460000|2024-12-21 08:41:00|86.39|85.89|86.38|85.88|86.39|85.89|86.38|85.88|2
1734770470000|2024-12-21 08:41:10|86.37|85.87|86.34|85.84|86.38|85.88|86.34|85.84|12
1734770480000|2024-12-21 08:41:20|86.35|85.85|86.33|85.83|86.35|85.85|86.33|85.83|9
1734770490000|2024-12-21 08:41:30|86.34|85.84|86.33|85.83|86.34|85.84|86.33|85.83|2
1734770500000|2024-12-21 08:41:40|86.34|85.84|86.26|85.76|86.34|85.84|86.26|85.76|10
1734770510000|2024-12-21 08:41:50|86.25|85.75|86.18|85.68|86.25|85.75|86.17|85.67|12
1734770520000|2024-12-21 08:42:00|86.17|85.67|86.17|85.67|86.19|85.69|86.17|85.67|6
1734770530000|2024-12-21 08:42:10|86.18|85.68|86.19|85.69|86.19|85.69|86.17|85.67|8
1734770540000|2024-12-21 08:42:20|86.17|85.67|86.24|85.74|86.24|85.74|86.17|85.67|11
1734770550000|2024-12-21 08:42:30|86.25|85.75|86.2|85.7|86.25|85.75|86.18|85.68|17
1734770560000|2024-12-21 08:42:40|86.19|85.69|86.19|85.69|86.19|85.69|86.18|85.68|9
1734770570000|2024-12-21 08:42:50|86.18|85.68|86.16|85.66|86.18|85.68|86.16|85.66|5
1734770580000|2024-12-21 08:43:00|86.15|85.65|86.16|85.66|86.17|85.67|86.15|85.65|6
1734770590000|2024-12-21 08:43:10|86.14|85.64|86.06|85.56|86.14|85.64|86.06|85.56|10
1734770600000|2024-12-21 08:43:20|86.05|85.55|85.99|85.49|86.05|85.55|85.99|85.49|6
1734770610000|2024-12-21 08:43:30|85.98|85.48|85.98|85.48|85.98|85.48|85.98|85.48|1
1734770620000|2024-12-21 08:43:40|85.96|85.46|85.94|85.44|85.96|85.46|85.94|85.44|3
1734770630000|2024-12-21 08:43:50|85.95|85.45|85.91|85.41|85.95|85.45|85.91|85.41|5
1734770640000|2024-12-21 08:44:00|85.9|85.4|85.94|85.44|85.96|85.46|85.9|85.4|16
1734770650000|2024-12-21 08:44:10|85.93|85.43|85.95|85.45|85.96|85.46|85.93|85.43|12
1734770660000|2024-12-21 08:44:20|85.94|85.44|85.99|85.49|86|85.5|85.94|85.44|9
1734770670000|2024-12-21 08:44:30|86|85.5|85.99|85.49|86.01|85.51|85.97|85.47|18
1734770680000|2024-12-21 08:44:40|86|85.5|85.92|85.42|86|85.5|85.92|85.42|13
1734770690000|2024-12-21 08:44:50|85.91|85.41|85.91|85.41|85.92|85.42|85.89|85.39|15
1734770700000|2024-12-21 08:45:00|85.89|85.39|86.03|85.53|86.03|85.53|85.89|85.39|17
1734770710000|2024-12-21 08:45:10|86.04|85.54|86.16|85.66|86.16|85.66|86.04|85.54|17
1734770720000|2024-12-21 08:45:20|86.17|85.67|86.2|85.7|86.22|85.72|86.17|85.67|10
1734770730000|2024-12-21 08:45:30|86.21|85.71|86.25|85.75|86.25|85.75|86.2|85.7|20
1734770740000|2024-12-21 08:45:40|86.26|85.76|86.33|85.83|86.34|85.84|86.25|85.75|21
1734770750000|2024-12-21 08:45:50|86.32|85.82|86.25|85.75|86.33|85.83|86.25|85.75|13
1734770760000|2024-12-21 08:46:00|86.22|85.72|86.16|85.66|86.22|85.72|86.13|85.63|15
1734770770000|2024-12-21 08:46:10|86.17|85.67|86.23|85.73|86.23|85.73|86.17|85.67|10
1734770780000|2024-12-21 08:46:20|86.25|85.75|86.25|85.75|86.29|85.79|86.24|85.74|15
1734770790000|2024-12-21 08:46:30|86.26|85.76|86.28|85.78|86.28|85.78|86.26|85.76|10
1734770800000|2024-12-21 08:46:40|86.27|85.77|86.27|85.77|86.28|85.78|86.23|85.73|16
1734770810000|2024-12-21 08:46:50|86.26|85.76|86.26|85.76|86.28|85.78|86.26|85.76|7
1734770820000|2024-12-21 08:47:00|86.27|85.77|86.26|85.76|86.28|85.78|86.26|85.76|10
1734770830000|2024-12-21 08:47:10|86.25|85.75|86.19|85.69|86.26|85.76|86.18|85.68|20
1734770840000|2024-12-21 08:47:20|86.2|85.7|86.26|85.76|86.26|85.76|86.2|85.7|4
1734770850000|2024-12-21 08:47:30|86.27|85.77|86.37|85.87|86.38|85.88|86.27|85.77|19
1734770860000|2024-12-21 08:47:40|86.38|85.88|86.29|85.79|86.39|85.89|86.29|85.79|20
1734770870000|2024-12-21 08:47:50|86.3|85.8|86.3|85.8|86.34|85.84|86.29|85.79|16
1734770880000|2024-12-21 08:48:00|86.29|85.79|86.28|85.78|86.32|85.82|86.27|85.77|21
1734770890000|2024-12-21 08:48:10|86.29|85.79|86.37|85.87|86.37|85.87|86.27|85.77|20
1734770900000|2024-12-21 08:48:20|86.36|85.86|86.43|85.93|86.44|85.94|86.36|85.86|10
1734770910000|2024-12-21 08:48:30|86.44|85.94|86.47|85.97|86.48|85.98|86.44|85.94|22
1734770920000|2024-12-21 08:48:40|86.46|85.96|86.51|86.01|86.52|86.02|86.46|85.96|19
1734770930000|2024-12-21 08:48:50|86.52|86.02|86.54|86.04|86.57|86.07|86.52|86.02|12
1734770940000|2024-12-21 08:49:00|86.55|86.05|86.48|85.98|86.56|86.06|86.48|85.98|15
1734770950000|2024-12-21 08:49:10|86.49|85.99|86.5|86|86.53|86.03|86.47|85.97|18
1734770960000|2024-12-21 08:49:20|86.51|86.01|86.5|86|86.55|86.05|86.49|85.99|11
1734770970000|2024-12-21 08:49:30|86.49|85.99|86.51|86.01|86.51|86.01|86.49|85.99|4
1734770980000|2024-12-21 08:49:40|86.52|86.02|86.46|85.96|86.52|86.02|86.45|85.95|8
1734770990000|2024-12-21 08:49:50|86.45|85.95|86.46|85.96|86.47|85.97|86.44|85.94|10
1734771000000|2024-12-21 08:50:00|86.47|85.97|86.52|86.02|86.52|86.02|86.47|85.97|12
1734771010000|2024-12-21 08:50:10|86.53|86.03|86.49|85.99|86.53|86.03|86.49|85.99|9
1734771020000|2024-12-21 08:50:20|86.5|86|86.47|85.97|86.5|86|86.47|85.97|18
1734771030000|2024-12-21 08:50:30|86.48|85.98|86.47|85.97|86.49|85.99|86.45|85.95|8
1734771040000|2024-12-21 08:50:40|86.46|85.96|86.51|86.01|86.51|86.01|86.46|85.96|12
1734771050000|2024-12-21 08:50:50|86.52|86.02|86.57|86.07|86.61|86.11|86.52|86.02|15
1734771060000|2024-12-21 08:51:00|86.56|86.06|86.51|86.01|86.57|86.07|86.5|86|16
1734771070000|2024-12-21 08:51:10|86.52|86.02|86.48|85.98|86.53|86.03|86.48|85.98|12
1734771080000|2024-12-21 08:51:20|86.47|85.97|86.54|86.04|86.54|86.04|86.46|85.96|14
1734771090000|2024-12-21 08:51:30|86.55|86.05|86.55|86.05|86.56|86.06|86.49|85.99|13
1734771100000|2024-12-21 08:51:40|86.56|86.06|86.56|86.06|86.57|86.07|86.53|86.03|17
1734771110000|2024-12-21 08:51:50|86.57|86.07|86.54|86.04|86.57|86.07|86.54|86.04|11
1734771120000|2024-12-21 08:52:00|86.52|86.02|86.53|86.03|86.54|86.04|86.51|86.01|13
1734771130000|2024-12-21 08:52:10|86.52|86.02|86.46|85.96|86.52|86.02|86.46|85.96|12
1734771140000|2024-12-21 08:52:20|86.45|85.95|86.4|85.9|86.46|85.96|86.4|85.9|9
1734771150000|2024-12-21 08:52:30|86.39|85.89|86.43|85.93|86.43|85.93|86.38|85.88|10
1734771160000|2024-12-21 08:52:40|86.41|85.91|86.4|85.9|86.41|85.91|86.39|85.89|8
1734771170000|2024-12-21 08:52:50|86.39|85.89|86.39|85.89|86.39|85.89|86.37|85.87|9
1734771180000|2024-12-21 08:53:00|86.38|85.88|86.45|85.95|86.45|85.95|86.38|85.88|12
1734771190000|2024-12-21 08:53:10|86.43|85.93|86.36|85.86|86.44|85.94|86.35|85.85|23
1734771200000|2024-12-21 08:53:20|86.35|85.85|86.36|85.86|86.38|85.88|86.35|85.85|9
1734771210000|2024-12-21 08:53:30|86.37|85.87|86.31|85.81|86.37|85.87|86.3|85.8|17
1734771220000|2024-12-21 08:53:40|86.3|85.8|86.29|85.79|86.31|85.81|86.28|85.78|12
1734771230000|2024-12-21 08:53:50|86.28|85.78|86.27|85.77|86.28|85.78|86.26|85.76|4
1734771240000|2024-12-21 08:54:00|86.26|85.76|86.25|85.75|86.28|85.78|86.25|85.75|16
1734771250000|2024-12-21 08:54:10|86.26|85.76|86.25|85.75|86.26|85.76|86.25|85.75|14
1734771260000|2024-12-21 08:54:20|86.26|85.76|86.42|85.92|86.42|85.92|86.26|85.76|20
1734771270000|2024-12-21 08:54:30|86.43|85.93|86.48|85.98|86.49|85.99|86.43|85.93|14
1734771280000|2024-12-21 08:54:40|86.49|85.99|86.49|85.99|86.54|86.04|86.48|85.98|22
1734771290000|2024-12-21 08:54:50|86.5|86|86.52|86.02|86.53|86.03|86.5|86|14
1734771300000|2024-12-21 08:55:00|86.53|86.03|86.38|85.88|86.53|86.03|86.37|85.87|17
1734771310000|2024-12-21 08:55:10|86.39|85.89|86.43|85.93|86.44|85.94|86.39|85.89|9
1734771320000|2024-12-21 08:55:20|86.44|85.94|86.47|85.97|86.47|85.97|86.41|85.91|11
1734771330000|2024-12-21 08:55:30|86.46|85.96|86.46|85.96|86.47|85.97|86.46|85.96|15
1734771340000|2024-12-21 08:55:40|86.43|85.93|86.42|85.92|86.43|85.93|86.4|85.9|8
1734771350000|2024-12-21 08:55:50|86.41|85.91|86.42|85.92|86.43|85.93|86.41|85.91|6
1734771360000|2024-12-21 08:56:00|86.43|85.93|86.5|86|86.5|86|86.41|85.91|9
1734771370000|2024-12-21 08:56:10|86.49|85.99|86.45|85.95|86.49|85.99|86.44|85.94|21
1734771380000|2024-12-21 08:56:20|86.43|85.93|86.39|85.89|86.43|85.93|86.39|85.89|11
1734771390000|2024-12-21 08:56:30|86.38|85.88|86.37|85.87|86.39|85.89|86.37|85.87|6
1734771400000|2024-12-21 08:56:40|86.36|85.86|86.4|85.9|86.4|85.9|86.36|85.86|8
1734771410000|2024-12-21 08:56:50|86.39|85.89|86.37|85.87|86.39|85.89|86.37|85.87|7
1734771420000|2024-12-21 08:57:00|86.36|85.86|86.37|85.87|86.38|85.88|86.35|85.85|11
1734771430000|2024-12-21 08:57:10|86.38|85.88|86.38|85.88|86.41|85.91|86.37|85.87|14
1734771440000|2024-12-21 08:57:20|86.39|85.89|86.42|85.92|86.45|85.95|86.39|85.89|12
1734771450000|2024-12-21 08:57:30|86.41|85.91|86.31|85.81|86.41|85.91|86.31|85.81|9
1734771460000|2024-12-21 08:57:40|86.32|85.82|86.32|85.82|86.33|85.83|86.31|85.81|13
1734771470000|2024-12-21 08:57:50|86.31|85.81|86.31|85.81|86.32|85.82|86.31|85.81|3
1734771480000|2024-12-21 08:58:00|86.32|85.82|86.34|85.84|86.34|85.84|86.32|85.82|3
1734771490000|2024-12-21 08:58:10|86.33|85.83|86.25|85.75|86.34|85.84|86.23|85.73|15
1734771500000|2024-12-21 08:58:20|86.26|85.76|86.19|85.69|86.28|85.78|86.19|85.69|15
1734771510000|2024-12-21 08:58:30|86.17|85.67|86.2|85.7|86.21|85.71|86.16|85.66|9
1734771520000|2024-12-21 08:58:40|86.19|85.69|86.2|85.7|86.21|85.71|86.19|85.69|6
1734771530000|2024-12-21 08:58:50|86.21|85.71|86.19|85.69|86.21|85.71|86.19|85.69|7
1734771540000|2024-12-21 08:59:00|86.2|85.7|86.21|85.71|86.22|85.72|86.19|85.69|11
1734771550000|2024-12-21 08:59:10|86.22|85.72|86.2|85.7|86.22|85.72|86.2|85.7|7
1734771560000|2024-12-21 08:59:20|86.21|85.71|86.12|85.62|86.21|85.71|86.12|85.62|15
1734771570000|2024-12-21 08:59:30|86.11|85.61|86.09|85.59|86.12|85.62|86.09|85.59|11
1734771580000|2024-12-21 08:59:40|86.1|85.6|86.09|85.59|86.1|85.6|86.09|85.59|2
1734771590000|2024-12-21 08:59:50|86.1|85.6|86.14|85.64|86.14|85.64|86.1|85.6|9
1734771600000|2024-12-21 09:00:00|86.15|85.65|86.31|85.81|86.31|85.81|86.15|85.65|14
1734771610000|2024-12-21 09:00:10|86.3|85.8|86.22|85.72|86.3|85.8|86.22|85.72|15
1734771620000|2024-12-21 09:00:20|86.21|85.71|86.2|85.7|86.23|85.73|86.19|85.69|10
1734771630000|2024-12-21 09:00:30|86.19|85.69|86.22|85.72|86.23|85.73|86.19|85.69|7
1734771640000|2024-12-21 09:00:40|86.23|85.73|86.33|85.83|86.33|85.83|86.23|85.73|12
1734771650000|2024-12-21 09:00:50|86.32|85.82|86.36|85.86|86.4|85.9|86.32|85.82|11
1734771660000|2024-12-21 09:01:00|86.35|85.85|86.4|85.9|86.41|85.91|86.33|85.83|18
1734771670000|2024-12-21 09:01:10|86.39|85.89|86.43|85.93|86.44|85.94|86.38|85.88|11
1734771680000|2024-12-21 09:01:20|86.44|85.94|86.39|85.89|86.45|85.95|86.39|85.89|12
1734771690000|2024-12-21 09:01:30|86.38|85.88|86.36|85.86|86.39|85.89|86.35|85.85|12
1734771700000|2024-12-21 09:01:40|86.35|85.85|86.43|85.93|86.43|85.93|86.35|85.85|14
1734771710000|2024-12-21 09:01:50|86.42|85.92|86.42|85.92|86.43|85.93|86.4|85.9|16
1734771720000|2024-12-21 09:02:00|86.4|85.9|86.32|85.82|86.42|85.92|86.32|85.82|17
1734771730000|2024-12-21 09:02:10|86.31|85.81|86.25|85.75|86.31|85.81|86.25|85.75|20
1734771740000|2024-12-21 09:02:20|86.24|85.74|86.16|85.66|86.25|85.75|86.16|85.66|17
1734771750000|2024-12-21 09:02:30|86.15|85.65|86.18|85.68|86.18|85.68|86.15|85.65|15
1734771760000|2024-12-21 09:02:40|86.17|85.67|86.19|85.69|86.2|85.7|86.17|85.67|17
1734771770000|2024-12-21 09:02:50|86.17|85.67|86.05|85.55|86.17|85.67|86.04|85.54|17
1734771780000|2024-12-21 09:03:00|86.04|85.54|86.03|85.53|86.07|85.57|86.02|85.52|19
1734771790000|2024-12-21 09:03:10|86.02|85.52|85.95|85.45|86.03|85.53|85.95|85.45|14
1734771800000|2024-12-21 09:03:20|85.96|85.46|85.94|85.44|85.96|85.46|85.92|85.42|17
1734771810000|2024-12-21 09:03:30|85.95|85.45|86.01|85.51|86.01|85.51|85.95|85.45|15
1734771820000|2024-12-21 09:03:40|86|85.5|85.95|85.45|86.01|85.51|85.93|85.43|16
1734771830000|2024-12-21 09:03:50|85.96|85.46|85.81|85.31|85.96|85.46|85.81|85.31|20
1734771840000|2024-12-21 09:04:00|85.82|85.32|85.81|85.31|85.82|85.32|85.79|85.29|16
1734771850000|2024-12-21 09:04:10|85.8|85.3|85.82|85.32|85.85|85.35|85.8|85.3|13
1734771860000|2024-12-21 09:04:20|85.84|85.34|85.91|85.41|85.92|85.42|85.84|85.34|22
1734771870000|2024-12-21 09:04:30|85.92|85.42|85.96|85.46|85.96|85.46|85.89|85.39|25
1734771880000|2024-12-21 09:04:40|85.95|85.45|86.08|85.58|86.08|85.58|85.95|85.45|16
1734771890000|2024-12-21 09:04:50|86.09|85.59|86.04|85.54|86.1|85.6|86.03|85.53|19
1734771900000|2024-12-21 09:05:00|86.05|85.55|86|85.5|86.06|85.56|85.99|85.49|27
1734771910000|2024-12-21 09:05:10|85.99|85.49|85.96|85.46|86|85.5|85.94|85.44|18
1734771920000|2024-12-21 09:05:20|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|10
1734771930000|2024-12-21 09:05:30|85.96|85.46|85.87|85.37|85.96|85.46|85.87|85.37|9
1734771940000|2024-12-21 09:05:40|85.88|85.38|85.86|85.36|85.89|85.39|85.85|85.35|17
1734771950000|2024-12-21 09:05:50|85.85|85.35|85.84|85.34|85.89|85.39|85.83|85.33|16
1734771960000|2024-12-21 09:06:00|85.83|85.33|85.78|85.28|85.85|85.35|85.78|85.28|21
1734771970000|2024-12-21 09:06:10|85.79|85.29|85.77|85.27|85.82|85.32|85.77|85.27|10
1734771980000|2024-12-21 09:06:20|85.76|85.26|85.75|85.25|85.76|85.26|85.75|85.25|4
1734771990000|2024-12-21 09:06:30|85.76|85.26|85.79|85.29|85.79|85.29|85.75|85.25|9
1734772000000|2024-12-21 09:06:40|85.8|85.3|85.78|85.28|85.8|85.3|85.77|85.27|7
1734772010000|2024-12-21 09:06:50|85.77|85.27|85.7|85.2|85.77|85.27|85.69|85.19|19
1734772020000|2024-12-21 09:07:00|85.71|85.21|85.72|85.22|85.75|85.25|85.7|85.2|17
1734772030000|2024-12-21 09:07:10|85.71|85.21|85.72|85.22|85.72|85.22|85.7|85.2|10
1734772040000|2024-12-21 09:07:20|85.73|85.23|85.69|85.19|85.74|85.24|85.69|85.19|8
1734772050000|2024-12-21 09:07:30|85.67|85.17|85.63|85.13|85.68|85.18|85.62|85.12|19
1734772060000|2024-12-21 09:07:40|85.62|85.12|85.61|85.11|85.63|85.13|85.61|85.11|14
1734772070000|2024-12-21 09:07:50|85.62|85.12|85.58|85.08|85.64|85.14|85.57|85.07|12
1734772080000|2024-12-21 09:08:00|85.57|85.07|85.57|85.07|85.59|85.09|85.56|85.06|12
1734772090000|2024-12-21 09:08:10|85.58|85.08|85.5|85|85.58|85.08|85.5|85|20
1734772100000|2024-12-21 09:08:20|85.49|84.99|85.57|85.07|85.58|85.08|85.49|84.99|15
1734772110000|2024-12-21 09:08:30|85.56|85.06|85.51|85.01|85.57|85.07|85.5|85|11
1734772120000|2024-12-21 09:08:40|85.52|85.02|85.46|84.96|85.52|85.02|85.46|84.96|8
1734772130000|2024-12-21 09:08:50|85.45|84.95|85.48|84.98|85.49|84.99|85.44|84.94|13
1734772140000|2024-12-21 09:09:00|85.49|84.99|85.51|85.01|85.51|85.01|85.47|84.97|14
1734772150000|2024-12-21 09:09:10|85.5|85|85.53|85.03|85.54|85.04|85.49|84.99|11
1734772160000|2024-12-21 09:09:20|85.55|85.05|85.55|85.05|85.58|85.08|85.54|85.04|17
1734772170000|2024-12-21 09:09:30|85.54|85.04|85.57|85.07|85.58|85.08|85.53|85.03|12
1734772180000|2024-12-21 09:09:40|85.58|85.08|85.55|85.05|85.58|85.08|85.55|85.05|14
1734772190000|2024-12-21 09:09:50|85.54|85.04|85.5|85|85.54|85.04|85.49|84.99|12
1734772200000|2024-12-21 09:10:00|85.51|85.01|85.55|85.05|85.56|85.06|85.51|85.01|15
1734772210000|2024-12-21 09:10:10|85.54|85.04|85.51|85.01|85.54|85.04|85.51|85.01|11
1734772220000|2024-12-21 09:10:20|85.49|84.99|85.48|84.98|85.49|84.99|85.44|84.94|18
1734772230000|2024-12-21 09:10:30|85.47|84.97|85.45|84.95|85.48|84.98|85.45|84.95|4
1734772240000|2024-12-21 09:10:40|85.46|84.96|85.47|84.97|85.47|84.97|85.46|84.96|2
1734772250000|2024-12-21 09:10:50|85.49|84.99|85.58|85.08|85.65|85.15|85.49|84.99|17
1734772260000|2024-12-21 09:11:00|85.57|85.07|85.59|85.09|85.59|85.09|85.54|85.04|15
1734772270000|2024-12-21 09:11:10|85.6|85.1|85.51|85.01|85.6|85.1|85.5|85|17
1734772280000|2024-12-21 09:11:20|85.52|85.02|85.55|85.05|85.57|85.07|85.51|85.01|17
1734772290000|2024-12-21 09:11:30|85.54|85.04|85.63|85.13|85.63|85.13|85.54|85.04|18
1734772300000|2024-12-21 09:11:40|85.65|85.15|85.65|85.15|85.73|85.23|85.65|85.15|20
1734772310000|2024-12-21 09:11:50|85.64|85.14|85.67|85.17|85.7|85.2|85.63|85.13|23
1734772320000|2024-12-21 09:12:00|85.65|85.15|85.76|85.26|85.77|85.27|85.64|85.14|17
1734772330000|2024-12-21 09:12:10|85.77|85.27|85.79|85.29|85.85|85.35|85.75|85.25|19
1734772340000|2024-12-21 09:12:20|85.8|85.3|85.8|85.3|85.83|85.33|85.8|85.3|9
1734772350000|2024-12-21 09:12:30|85.81|85.31|85.85|85.35|85.85|85.35|85.8|85.3|16
1734772360000|2024-12-21 09:12:40|85.86|85.36|85.83|85.33|85.88|85.38|85.82|85.32|13
1734772370000|2024-12-21 09:12:50|85.82|85.32|85.79|85.29|85.82|85.32|85.75|85.25|10
1734772380000|2024-12-21 09:13:00|85.8|85.3|85.8|85.3|85.8|85.3|85.76|85.26|22
1734772390000|2024-12-21 09:13:10|85.79|85.29|85.76|85.26|85.8|85.3|85.74|85.24|15
1734772400000|2024-12-21 09:13:20|85.75|85.25|85.76|85.26|85.76|85.26|85.69|85.19|14
1734772410000|2024-12-21 09:13:30|85.77|85.27|85.75|85.25|85.8|85.3|85.75|85.25|15
1734772420000|2024-12-21 09:13:40|85.76|85.26|85.76|85.26|85.77|85.27|85.76|85.26|3
1734772430000|2024-12-21 09:13:50|85.73|85.23|85.7|85.2|85.73|85.23|85.69|85.19|11
1734772440000|2024-12-21 09:14:00|85.68|85.18|85.68|85.18|85.72|85.22|85.68|85.18|12
1734772450000|2024-12-21 09:14:10|85.7|85.2|85.59|85.09|85.71|85.21|85.59|85.09|14
1734772460000|2024-12-21 09:14:20|85.6|85.1|85.6|85.1|85.61|85.11|85.59|85.09|13
1734772470000|2024-12-21 09:14:30|85.61|85.11|85.56|85.06|85.63|85.13|85.56|85.06|19
1734772480000|2024-12-21 09:14:40|85.55|85.05|85.51|85.01|85.58|85.08|85.51|85.01|17
1734772490000|2024-12-21 09:14:50|85.5|85|85.47|84.97|85.5|85|85.39|84.89|16
1734772500000|2024-12-21 09:15:00|85.48|84.98|85.61|85.11|85.61|85.11|85.48|84.98|18
1734772510000|2024-12-21 09:15:10|85.6|85.1|85.52|85.02|85.6|85.1|85.52|85.02|14
1734772520000|2024-12-21 09:15:20|85.53|85.03|85.5|85|85.56|85.06|85.49|84.99|15
1734772530000|2024-12-21 09:15:30|85.49|84.99|85.49|84.99|85.56|85.06|85.48|84.98|20
1734772540000|2024-12-21 09:15:40|85.5|85|85.52|85.02|85.52|85.02|85.49|84.99|9
1734772550000|2024-12-21 09:15:50|85.51|85.01|85.48|84.98|85.52|85.02|85.47|84.97|15
1734772560000|2024-12-21 09:16:00|85.49|84.99|85.6|85.1|85.6|85.1|85.49|84.99|10
1734772570000|2024-12-21 09:16:10|85.61|85.11|85.57|85.07|85.63|85.13|85.57|85.07|18
1734772580000|2024-12-21 09:16:20|85.56|85.06|85.44|84.94|85.57|85.07|85.38|84.88|20
1734772590000|2024-12-21 09:16:30|85.45|84.95|85.57|85.07|85.58|85.08|85.45|84.95|21
1734772600000|2024-12-21 09:16:40|85.56|85.06|85.66|85.16|85.67|85.17|85.51|85.01|25
1734772610000|2024-12-21 09:16:50|85.67|85.17|85.61|85.11|85.67|85.17|85.61|85.11|16
1734772620000|2024-12-21 09:17:00|85.6|85.1|85.49|84.99|85.6|85.1|85.48|84.98|24
1734772630000|2024-12-21 09:17:10|85.51|85.01|85.56|85.06|85.56|85.06|85.51|85.01|17
1734772640000|2024-12-21 09:17:20|85.53|85.03|85.49|84.99|85.53|85.03|85.48|84.98|15
1734772650000|2024-12-21 09:17:30|85.5|85|85.57|85.07|85.59|85.09|85.5|85|20
1734772660000|2024-12-21 09:17:40|85.58|85.08|85.63|85.13|85.66|85.16|85.58|85.08|17
1734772670000|2024-12-21 09:17:50|85.64|85.14|85.59|85.09|85.64|85.14|85.57|85.07|23
1734772680000|2024-12-21 09:18:00|85.57|85.07|85.59|85.09|85.59|85.09|85.56|85.06|18
1734772690000|2024-12-21 09:18:10|85.6|85.1|85.61|85.11|85.62|85.12|85.57|85.07|15
1734772700000|2024-12-21 09:18:20|85.6|85.1|85.53|85.03|85.6|85.1|85.53|85.03|11
1734772710000|2024-12-21 09:18:30|85.52|85.02|85.55|85.05|85.57|85.07|85.5|85|18
1734772720000|2024-12-21 09:18:40|85.56|85.06|85.44|84.94|85.57|85.07|85.44|84.94|20
1734772730000|2024-12-21 09:18:50|85.43|84.93|85.45|84.95|85.46|84.96|85.4|84.9|15
1734772740000|2024-12-21 09:19:00|85.46|84.96|85.32|84.82|85.46|84.96|85.32|84.82|25
1734772750000|2024-12-21 09:19:10|85.31|84.81|85.28|84.78|85.31|84.81|85.27|84.77|13
1734772760000|2024-12-21 09:19:20|85.27|84.77|85.28|84.78|85.33|84.83|85.26|84.76|20
1734772770000|2024-12-21 09:19:30|85.29|84.79|85.31|84.81|85.32|84.82|85.29|84.79|16
1734772780000|2024-12-21 09:19:40|85.3|84.8|85.23|84.73|85.31|84.81|85.2|84.7|25
1734772790000|2024-12-21 09:19:50|85.22|84.72|85.24|84.74|85.26|84.76|85.22|84.72|12
1734772800000|2024-12-21 09:20:00|85.23|84.73|85.23|84.73|85.26|84.76|85.22|84.72|15
1734772810000|2024-12-21 09:20:10|85.22|84.72|85.19|84.69|85.23|84.73|85.19|84.69|16
1734772820000|2024-12-21 09:20:20|85.2|84.7|85.23|84.73|85.23|84.73|85.19|84.69|15
1734772830000|2024-12-21 09:20:30|85.22|84.72|85.3|84.8|85.31|84.81|85.22|84.72|12
1734772840000|2024-12-21 09:20:40|85.31|84.81|85.31|84.81|85.32|84.82|85.29|84.79|14
1734772850000|2024-12-21 09:20:50|85.32|84.82|85.35|84.85|85.37|84.87|85.32|84.82|14
1734772860000|2024-12-21 09:21:00|85.33|84.83|85.35|84.85|85.36|84.86|85.32|84.82|20
1734772870000|2024-12-21 09:21:10|85.36|84.86|85.36|84.86|85.37|84.87|85.35|84.85|15
1734772880000|2024-12-21 09:21:20|85.35|84.85|85.36|84.86|85.36|84.86|85.32|84.82|13
1734772900000|2024-12-21 09:21:40|85.37|84.87|85.42|84.92|85.42|84.92|85.37|84.87|6
1734772910000|2024-12-21 09:21:50|85.43|84.93|85.49|84.99|85.49|84.99|85.43|84.93|6
1734772920000|2024-12-21 09:22:00|85.48|84.98|85.48|84.98|85.48|84.98|85.41|84.91|18
1734772930000|2024-12-21 09:22:10|85.49|84.99|85.46|84.96|85.51|85.01|85.45|84.95|12
1734772940000|2024-12-21 09:22:20|85.44|84.94|85.41|84.91|85.45|84.95|85.41|84.91|12
1734772950000|2024-12-21 09:22:30|85.42|84.92|85.43|84.93|85.43|84.93|85.4|84.9|10
1734772960000|2024-12-21 09:22:40|85.4|84.9|85.46|84.96|85.5|85|85.39|84.89|15
1734772970000|2024-12-21 09:22:50|85.47|84.97|85.51|85.01|85.52|85.02|85.46|84.96|10
1734772980000|2024-12-21 09:23:00|85.5|85|85.42|84.92|85.5|85|85.41|84.91|23
1734772990000|2024-12-21 09:23:10|85.43|84.93|85.33|84.83|85.44|84.94|85.33|84.83|20
1734773000000|2024-12-21 09:23:20|85.32|84.82|85.32|84.82|85.33|84.83|85.29|84.79|13
1734773010000|2024-12-21 09:23:30|85.31|84.81|85.39|84.89|85.41|84.91|85.31|84.81|16
1734773020000|2024-12-21 09:23:40|85.4|84.9|85.4|84.9|85.41|84.91|85.38|84.88|15
1734773030000|2024-12-21 09:23:50|85.39|84.89|85.38|84.88|85.39|84.89|85.37|84.87|12
1734773040000|2024-12-21 09:24:00|85.4|84.9|85.36|84.86|85.41|84.91|85.36|84.86|17
1734773050000|2024-12-21 09:24:10|85.35|84.85|85.39|84.89|85.39|84.89|85.32|84.82|18
1734773060000|2024-12-21 09:24:20|85.38|84.88|85.38|84.88|85.4|84.9|85.37|84.87|12
1734773070000|2024-12-21 09:24:30|85.39|84.89|85.36|84.86|85.39|84.89|85.36|84.86|16
1734773080000|2024-12-21 09:24:40|85.37|84.87|85.38|84.88|85.41|84.91|85.36|84.86|11
1734773090000|2024-12-21 09:24:50|85.37|84.87|85.38|84.88|85.38|84.88|85.36|84.86|8
1734773100000|2024-12-21 09:25:00|85.39|84.89|85.44|84.94|85.44|84.94|85.39|84.89|9
1734773110000|2024-12-21 09:25:10|85.45|84.95|85.46|84.96|85.5|85|85.45|84.95|11
1734773120000|2024-12-21 09:25:20|85.45|84.95|85.42|84.92|85.45|84.95|85.41|84.91|12
1734773130000|2024-12-21 09:25:30|85.41|84.91|85.42|84.92|85.43|84.93|85.41|84.91|10
1734773140000|2024-12-21 09:25:40|85.44|84.94|85.42|84.92|85.46|84.96|85.41|84.91|18
1734773150000|2024-12-21 09:25:50|85.41|84.91|85.41|84.91|85.42|84.92|85.4|84.9|8
1734773160000|2024-12-21 09:26:00|85.42|84.92|85.46|84.96|85.48|84.98|85.41|84.91|17
1734773170000|2024-12-21 09:26:10|85.47|84.97|85.4|84.9|85.47|84.97|85.39|84.89|18
1734773180000|2024-12-21 09:26:20|85.39|84.89|85.41|84.91|85.41|84.91|85.39|84.89|3
1734773190000|2024-12-21 09:26:30|85.4|84.9|85.38|84.88|85.41|84.91|85.38|84.88|4
1734773200000|2024-12-21 09:26:40|85.37|84.87|85.4|84.9|85.4|84.9|85.37|84.87|5
1734773210000|2024-12-21 09:26:50|85.39|84.89|85.4|84.9|85.4|84.9|85.39|84.89|12
1734773220000|2024-12-21 09:27:00|85.38|84.88|85.39|84.89|85.42|84.92|85.38|84.88|8
1734773230000|2024-12-21 09:27:10|85.4|84.9|85.42|84.92|85.42|84.92|85.4|84.9|9
1734773240000|2024-12-21 09:27:20|85.41|84.91|85.37|84.87|85.44|84.94|85.36|84.86|23
1734773250000|2024-12-21 09:27:30|85.38|84.88|85.44|84.94|85.45|84.95|85.38|84.88|13
1734773260000|2024-12-21 09:27:40|85.45|84.95|85.46|84.96|85.47|84.97|85.44|84.94|12
1734773270000|2024-12-21 09:27:50|85.45|84.95|85.47|84.97|85.47|84.97|85.45|84.95|8
1734773280000|2024-12-21 09:28:00|85.48|84.98|85.59|85.09|85.59|85.09|85.47|84.97|15
1734773290000|2024-12-21 09:28:10|85.6|85.1|85.63|85.13|85.63|85.13|85.59|85.09|15
1734773300000|2024-12-21 09:28:20|85.64|85.14|85.62|85.12|85.66|85.16|85.61|85.11|19
1734773310000|2024-12-21 09:28:30|85.61|85.11|85.59|85.09|85.62|85.12|85.59|85.09|16
1734773320000|2024-12-21 09:28:40|85.6|85.1|85.63|85.13|85.64|85.14|85.59|85.09|10
1734773330000|2024-12-21 09:28:50|85.62|85.12|85.66|85.16|85.67|85.17|85.62|85.12|15
1734773340000|2024-12-21 09:29:00|85.67|85.17|85.71|85.21|85.71|85.21|85.67|85.17|4
1734773350000|2024-12-21 09:29:10|85.72|85.22|85.76|85.26|85.78|85.28|85.72|85.22|14
1734773360000|2024-12-21 09:29:20|85.77|85.27|85.69|85.19|85.77|85.27|85.69|85.19|14
1734773370000|2024-12-21 09:29:30|85.7|85.2|85.68|85.18|85.71|85.21|85.67|85.17|9
1734773380000|2024-12-21 09:29:40|85.67|85.17|85.67|85.17|85.68|85.18|85.67|85.17|3
1734773390000|2024-12-21 09:29:50|85.66|85.16|85.64|85.14|85.67|85.17|85.62|85.12|13
1734773400000|2024-12-21 09:30:00|85.66|85.16|85.53|85.03|85.67|85.17|85.53|85.03|16
1734773410000|2024-12-21 09:30:10|85.52|85.02|85.48|84.98|85.53|85.03|85.48|84.98|17
1734773420000|2024-12-21 09:30:20|85.49|84.99|85.53|85.03|85.53|85.03|85.49|84.99|6
1734773430000|2024-12-21 09:30:30|85.52|85.02|85.48|84.98|85.52|85.02|85.46|84.96|18
1734773440000|2024-12-21 09:30:40|85.49|84.99|85.57|85.07|85.58|85.08|85.49|84.99|17
1734773450000|2024-12-21 09:30:50|85.56|85.06|85.55|85.05|85.56|85.06|85.48|84.98|20
1734773460000|2024-12-21 09:31:00|85.56|85.06|85.58|85.08|85.58|85.08|85.53|85.03|14
1734773470000|2024-12-21 09:31:10|85.59|85.09|85.63|85.13|85.64|85.14|85.59|85.09|14
1734773480000|2024-12-21 09:31:20|85.65|85.15|85.62|85.12|85.66|85.16|85.59|85.09|17
1734773490000|2024-12-21 09:31:30|85.61|85.11|85.67|85.17|85.67|85.17|85.61|85.11|20
1734773500000|2024-12-21 09:31:40|85.68|85.18|85.74|85.24|85.77|85.27|85.67|85.17|15
1734773510000|2024-12-21 09:31:50|85.73|85.23|85.77|85.27|85.78|85.28|85.73|85.23|10
1734773520000|2024-12-21 09:32:00|85.76|85.26|85.74|85.24|85.76|85.26|85.7|85.2|16
1734773530000|2024-12-21 09:32:10|85.73|85.23|85.8|85.3|85.81|85.31|85.73|85.23|14
1734773540000|2024-12-21 09:32:20|85.81|85.31|85.8|85.3|85.82|85.32|85.78|85.28|10
1734773550000|2024-12-21 09:32:30|85.79|85.29|85.73|85.23|85.79|85.29|85.69|85.19|20
1734773560000|2024-12-21 09:32:40|85.72|85.22|85.72|85.22|85.73|85.23|85.71|85.21|15
1734773570000|2024-12-21 09:32:50|85.71|85.21|85.75|85.25|85.75|85.25|85.71|85.21|9
1734773580000|2024-12-21 09:33:00|85.76|85.26|85.82|85.32|85.82|85.32|85.75|85.25|14
1734773590000|2024-12-21 09:33:10|85.83|85.33|85.81|85.31|85.86|85.36|85.79|85.29|16
1734773600000|2024-12-21 09:33:20|85.8|85.3|85.86|85.36|85.86|85.36|85.8|85.3|16
1734773610000|2024-12-21 09:33:30|85.87|85.37|85.91|85.41|85.92|85.42|85.87|85.37|10
1734773620000|2024-12-21 09:33:40|85.92|85.42|85.97|85.47|85.98|85.48|85.92|85.42|12
1734773630000|2024-12-21 09:33:50|85.93|85.43|85.98|85.48|85.98|85.48|85.93|85.43|9
1734773640000|2024-12-21 09:34:00|85.97|85.47|85.99|85.49|86|85.5|85.97|85.47|13
1734773650000|2024-12-21 09:34:10|86|85.5|85.96|85.46|86|85.5|85.94|85.44|20
1734773660000|2024-12-21 09:34:20|85.95|85.45|85.96|85.46|85.96|85.46|85.94|85.44|12
1734773670000|2024-12-21 09:34:30|85.97|85.47|85.96|85.46|85.97|85.47|85.96|85.46|2
1734773680000|2024-12-21 09:34:40|85.95|85.45|85.9|85.4|85.95|85.45|85.9|85.4|7
1734773700000|2024-12-21 09:35:00|85.91|85.41|85.92|85.42|85.94|85.44|85.89|85.39|16
1734773710000|2024-12-21 09:35:10|85.93|85.43|85.97|85.47|85.97|85.47|85.93|85.43|6
1734773720000|2024-12-21 09:35:20|85.96|85.46|85.98|85.48|85.99|85.49|85.96|85.46|10
1734773730000|2024-12-21 09:35:30|85.99|85.49|86.01|85.51|86.01|85.51|85.98|85.48|5
1734773740000|2024-12-21 09:35:40|86.02|85.52|86.12|85.62|86.12|85.62|86.02|85.52|20
1734773750000|2024-12-21 09:35:50|86.11|85.61|86.02|85.52|86.12|85.62|86.02|85.52|17
1734773760000|2024-12-21 09:36:00|86.01|85.51|85.94|85.44|86.01|85.51|85.93|85.43|19
1734773770000|2024-12-21 09:36:10|85.95|85.45|85.94|85.44|85.96|85.46|85.91|85.41|16
1734773780000|2024-12-21 09:36:20|85.95|85.45|85.96|85.46|85.97|85.47|85.95|85.45|12
1734773790000|2024-12-21 09:36:30|85.95|85.45|85.87|85.37|85.95|85.45|85.86|85.36|10
1734773800000|2024-12-21 09:36:40|85.88|85.38|85.91|85.41|85.93|85.43|85.87|85.37|10
1734773810000|2024-12-21 09:36:50|85.9|85.4|85.88|85.38|85.91|85.41|85.87|85.37|9
1734773820000|2024-12-21 09:37:00|85.89|85.39|85.88|85.38|85.94|85.44|85.88|85.38|19
1734773830000|2024-12-21 09:37:10|85.89|85.39|85.89|85.39|85.92|85.42|85.87|85.37|18
1734773840000|2024-12-21 09:37:20|85.88|85.38|85.93|85.43|85.93|85.43|85.88|85.38|9
1734773850000|2024-12-21 09:37:30|85.92|85.42|85.92|85.42|85.93|85.43|85.92|85.42|7
1734773860000|2024-12-21 09:37:40|85.93|85.43|85.92|85.42|85.93|85.43|85.91|85.41|8
1734773870000|2024-12-21 09:37:50|85.93|85.43|85.93|85.43|85.94|85.44|85.93|85.43|3
1734773880000|2024-12-21 09:38:00|85.94|85.44|85.91|85.41|85.94|85.44|85.9|85.4|13
1734773890000|2024-12-21 09:38:10|85.92|85.42|85.93|85.43|85.94|85.44|85.92|85.42|9
1734773900000|2024-12-21 09:38:20|85.94|85.44|85.89|85.39|85.94|85.44|85.89|85.39|8
1734773910000|2024-12-21 09:38:30|85.88|85.38|85.91|85.41|85.91|85.41|85.88|85.38|7
1734773920000|2024-12-21 09:38:40|85.92|85.42|85.93|85.43|85.94|85.44|85.92|85.42|6
1734773930000|2024-12-21 09:38:50|85.94|85.44|85.95|85.45|85.95|85.45|85.93|85.43|5
1734773940000|2024-12-21 09:39:00|85.94|85.44|86.04|85.54|86.04|85.54|85.94|85.44|13
1734773950000|2024-12-21 09:39:10|86.05|85.55|86.08|85.58|86.1|85.6|86.04|85.54|16
1734773960000|2024-12-21 09:39:20|86.1|85.6|86.15|85.65|86.16|85.66|86.1|85.6|11
1734773970000|2024-12-21 09:39:30|86.16|85.66|86.12|85.62|86.16|85.66|86.09|85.59|22
1734773980000|2024-12-21 09:39:40|86.11|85.61|86.12|85.62|86.13|85.63|86.11|85.61|10
1734773990000|2024-12-21 09:39:50|86.11|85.61|86.04|85.54|86.11|85.61|86.03|85.53|19
1734774000000|2024-12-21 09:40:00|86.05|85.55|86.04|85.54|86.07|85.57|86.02|85.52|18
1734774010000|2024-12-21 09:40:10|86.05|85.55|86.07|85.57|86.09|85.59|86.04|85.54|18
1734774020000|2024-12-21 09:40:20|86.08|85.58|86.04|85.54|86.08|85.58|86.04|85.54|9
1734774030000|2024-12-21 09:40:30|86.03|85.53|86.04|85.54|86.05|85.55|86.03|85.53|5
1734774040000|2024-12-21 09:40:40|86.05|85.55|86.04|85.54|86.05|85.55|86.03|85.53|6
1734774050000|2024-12-21 09:40:50|86.03|85.53|86.07|85.57|86.07|85.57|86.02|85.52|6
1734774060000|2024-12-21 09:41:00|86.06|85.56|86.01|85.51|86.06|85.56|86.01|85.51|8
1734774070000|2024-12-21 09:41:10|86|85.5|85.99|85.49|86|85.5|85.98|85.48|8
1734774080000|2024-12-21 09:41:20|85.98|85.48|86.04|85.54|86.04|85.54|85.97|85.47|14
1734774090000|2024-12-21 09:41:30|86.03|85.53|86.04|85.54|86.04|85.54|86.02|85.52|10
1734774100000|2024-12-21 09:41:40|86.03|85.53|86.03|85.53|86.05|85.55|86.03|85.53|9
1734774110000|2024-12-21 09:41:50|86.02|85.52|86.04|85.54|86.04|85.54|86.01|85.51|17
1734774120000|2024-12-21 09:42:00|86.03|85.53|86.08|85.58|86.08|85.58|86.02|85.52|24
1734774130000|2024-12-21 09:42:10|86.07|85.57|86.07|85.57|86.08|85.58|86.04|85.54|15
1734774140000|2024-12-21 09:42:20|86.08|85.58|86.07|85.57|86.08|85.58|86.04|85.54|10
1734774150000|2024-12-21 09:42:30|86.08|85.58|86.03|85.53|86.08|85.58|86.02|85.52|15
1734774160000|2024-12-21 09:42:40|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|9
1734774170000|2024-12-21 09:42:50|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|5
1734774180000|2024-12-21 09:43:00|86|85.5|86.03|85.53|86.03|85.53|86|85.5|8
1734774190000|2024-12-21 09:43:10|86.02|85.52|86|85.5|86.04|85.54|85.99|85.49|9
1734774200000|2024-12-21 09:43:20|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|7
1734774210000|2024-12-21 09:43:30|85.98|85.48|85.96|85.46|86|85.5|85.95|85.45|15
1734774220000|2024-12-21 09:43:40|85.95|85.45|85.88|85.38|85.96|85.46|85.87|85.37|15
1734774230000|2024-12-21 09:43:50|85.87|85.37|85.89|85.39|85.9|85.4|85.87|85.37|13
1734774240000|2024-12-21 09:44:00|85.9|85.4|85.93|85.43|85.94|85.44|85.9|85.4|14
1734774250000|2024-12-21 09:44:10|85.94|85.44|85.91|85.41|85.94|85.44|85.9|85.4|18
1734774260000|2024-12-21 09:44:20|85.92|85.42|85.91|85.41|85.97|85.47|85.91|85.41|13
1734774270000|2024-12-21 09:44:30|85.92|85.42|85.92|85.42|85.92|85.42|85.89|85.39|10
1734774280000|2024-12-21 09:44:40|85.91|85.41|85.93|85.43|85.93|85.43|85.9|85.4|11
1734774290000|2024-12-21 09:44:50|85.92|85.42|85.91|85.41|85.93|85.43|85.9|85.4|14
1734774300000|2024-12-21 09:45:00|85.92|85.42|85.8|85.3|85.92|85.42|85.8|85.3|15
1734774310000|2024-12-21 09:45:10|85.81|85.31|85.7|85.2|85.81|85.31|85.7|85.2|17
1734774320000|2024-12-21 09:45:20|85.69|85.19|85.68|85.18|85.72|85.22|85.68|85.18|14
1734774330000|2024-12-21 09:45:30|85.67|85.17|85.62|85.12|85.67|85.17|85.61|85.11|17
1734774340000|2024-12-21 09:45:40|85.63|85.13|85.72|85.22|85.73|85.23|85.63|85.13|20
1734774350000|2024-12-21 09:45:50|85.73|85.23|85.64|85.14|85.73|85.23|85.64|85.14|17
1734774360000|2024-12-21 09:46:00|85.65|85.15|85.63|85.13|85.65|85.15|85.62|85.12|19
1734774370000|2024-12-21 09:46:10|85.64|85.14|85.65|85.15|85.69|85.19|85.61|85.11|17
1734774380000|2024-12-21 09:46:20|85.66|85.16|85.67|85.17|85.68|85.18|85.66|85.16|8
1734774390000|2024-12-21 09:46:30|85.66|85.16|85.63|85.13|85.66|85.16|85.63|85.13|14
1734774400000|2024-12-21 09:46:40|85.6|85.1|85.65|85.15|85.65|85.15|85.6|85.1|8
1734774410000|2024-12-21 09:46:50|85.66|85.16|85.66|85.16|85.69|85.19|85.65|85.15|14
1734774420000|2024-12-21 09:47:00|85.64|85.14|85.66|85.16|85.66|85.16|85.62|85.12|17
1734774430000|2024-12-21 09:47:10|85.65|85.15|85.69|85.19|85.69|85.19|85.64|85.14|15
1734774440000|2024-12-21 09:47:20|85.72|85.22|85.74|85.24|85.75|85.25|85.68|85.18|19
1734774450000|2024-12-21 09:47:30|85.75|85.25|85.83|85.33|85.83|85.33|85.74|85.24|16
1734774460000|2024-12-21 09:47:40|85.82|85.32|85.86|85.36|85.88|85.38|85.82|85.32|16
1734774470000|2024-12-21 09:47:50|85.87|85.37|85.95|85.45|85.96|85.46|85.87|85.37|14
1734774480000|2024-12-21 09:48:00|85.94|85.44|86.03|85.53|86.04|85.54|85.93|85.43|17
1734774490000|2024-12-21 09:48:10|86.01|85.51|85.99|85.49|86.01|85.51|85.96|85.46|15
1734774500000|2024-12-21 09:48:20|86|85.5|85.95|85.45|86.01|85.51|85.95|85.45|17
1734774510000|2024-12-21 09:48:30|85.93|85.43|85.81|85.31|85.93|85.43|85.8|85.3|17
1734774520000|2024-12-21 09:48:40|85.82|85.32|85.85|85.35|85.87|85.37|85.82|85.32|14
1734774530000|2024-12-21 09:48:50|85.84|85.34|85.88|85.38|85.88|85.38|85.84|85.34|13
1734774540000|2024-12-21 09:49:00|85.89|85.39|85.88|85.38|85.93|85.43|85.88|85.38|15
1734774550000|2024-12-21 09:49:10|85.87|85.37|85.9|85.4|85.92|85.42|85.86|85.36|14
1734774560000|2024-12-21 09:49:20|85.91|85.41|85.92|85.42|85.93|85.43|85.89|85.39|12
1734774570000|2024-12-21 09:49:30|85.93|85.43|85.95|85.45|85.95|85.45|85.93|85.43|11
1734774580000|2024-12-21 09:49:40|85.97|85.47|86.03|85.53|86.03|85.53|85.96|85.46|9
1734774590000|2024-12-21 09:49:50|86.04|85.54|86.06|85.56|86.06|85.56|86.03|85.53|9
1734774600000|2024-12-21 09:50:00|86.05|85.55|86.06|85.56|86.09|85.59|86.04|85.54|16
1734774610000|2024-12-21 09:50:10|86.05|85.55|86.14|85.64|86.14|85.64|86.05|85.55|11
1734774620000|2024-12-21 09:50:20|86.13|85.63|86.13|85.63|86.15|85.65|86.13|85.63|7
1734774630000|2024-12-21 09:50:30|86.12|85.62|86.1|85.6|86.12|85.62|86.1|85.6|13
1734774640000|2024-12-21 09:50:40|86.11|85.61|86.11|85.61|86.12|85.62|86.1|85.6|15
1734774650000|2024-12-21 09:50:50|86.12|85.62|86.06|85.56|86.12|85.62|86.06|85.56|9
1734774660000|2024-12-21 09:51:00|86.05|85.55|86.03|85.53|86.06|85.56|86.03|85.53|13
1734774670000|2024-12-21 09:51:10|86.04|85.54|86.12|85.62|86.12|85.62|86.03|85.53|10
1734774680000|2024-12-21 09:51:20|86.11|85.61|86.15|85.65|86.15|85.65|86.11|85.61|7
1734774690000|2024-12-21 09:51:30|86.16|85.66|86.17|85.67|86.17|85.67|86.15|85.65|4
1734774700000|2024-12-21 09:51:40|86.19|85.69|86.22|85.72|86.22|85.72|86.19|85.69|6
1734774710000|2024-12-21 09:51:50|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|4
1734774720000|2024-12-21 09:52:00|86.23|85.73|86.24|85.74|86.24|85.74|86.23|85.73|4
1734774730000|2024-12-21 09:52:10|86.25|85.75|86.2|85.7|86.25|85.75|86.2|85.7|8
1734774740000|2024-12-21 09:52:20|86.21|85.71|86.24|85.74|86.26|85.76|86.21|85.71|11
1734774750000|2024-12-21 09:52:30|86.23|85.73|86.22|85.72|86.23|85.73|86.22|85.72|2
1734774760000|2024-12-21 09:52:40|86.23|85.73|86.22|85.72|86.24|85.74|86.22|85.72|11
1734774770000|2024-12-21 09:52:50|86.23|85.73|86.22|85.72|86.25|85.75|86.21|85.71|13
1734774780000|2024-12-21 09:53:00|86.21|85.71|86.24|85.74|86.24|85.74|86.21|85.71|14
1734774790000|2024-12-21 09:53:10|86.23|85.73|86.24|85.74|86.25|85.75|86.22|85.72|8
1734774800000|2024-12-21 09:53:20|86.25|85.75|86.24|85.74|86.25|85.75|86.23|85.73|11
1734774810000|2024-12-21 09:53:30|86.25|85.75|86.22|85.72|86.25|85.75|86.22|85.72|12
1734774820000|2024-12-21 09:53:40|86.21|85.71|86.2|85.7|86.21|85.71|86.19|85.69|4
1734774840000|2024-12-21 09:54:00|86.19|85.69|86.19|85.69|86.19|85.69|86.18|85.68|3
1734774850000|2024-12-21 09:54:10|86.2|85.7|86.2|85.7|86.21|85.71|86.19|85.69|5
1734774860000|2024-12-21 09:54:20|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|4
1734774870000|2024-12-21 09:54:30|86.17|85.67|86.18|85.68|86.19|85.69|86.16|85.66|5
1734774880000|2024-12-21 09:54:40|86.19|85.69|86.19|85.69|86.2|85.7|86.18|85.68|9
1734774890000|2024-12-21 09:54:50|86.2|85.7|86.19|85.69|86.2|85.7|86.18|85.68|8
1734774900000|2024-12-21 09:55:00|86.2|85.7|86.22|85.72|86.22|85.72|86.2|85.7|3
1734774910000|2024-12-21 09:55:10|86.23|85.73|86.23|85.73|86.24|85.74|86.23|85.73|5
1734774920000|2024-12-21 09:55:20|86.24|85.74|86.22|85.72|86.24|85.74|86.21|85.71|7
1734774940000|2024-12-21 09:55:40|86.19|85.69|86.16|85.66|86.19|85.69|86.16|85.66|8
1734774950000|2024-12-21 09:55:50|86.17|85.67|86.17|85.67|86.17|85.67|86.17|85.67|1
1734774960000|2024-12-21 09:56:00|86.16|85.66|86.15|85.65|86.16|85.66|86.15|85.65|2
1734774970000|2024-12-21 09:56:10|86.16|85.66|86.1|85.6|86.16|85.66|86.1|85.6|9
1734774980000|2024-12-21 09:56:20|86.09|85.59|86.05|85.55|86.09|85.59|86.05|85.55|3
1734774990000|2024-12-21 09:56:30|86.04|85.54|86.09|85.59|86.1|85.6|86.03|85.53|18
1734775000000|2024-12-21 09:56:40|86.1|85.6|86.13|85.63|86.13|85.63|86.09|85.59|12
1734775010000|2024-12-21 09:56:50|86.12|85.62|86.11|85.61|86.13|85.63|86.11|85.61|4
1734775020000|2024-12-21 09:57:00|86.1|85.6|86.13|85.63|86.13|85.63|86.1|85.6|7
1734775030000|2024-12-21 09:57:10|86.12|85.62|86.12|85.62|86.13|85.63|86.12|85.62|3
1734775040000|2024-12-21 09:57:20|86.13|85.63|86.11|85.61|86.13|85.63|86.11|85.61|3
1734775050000|2024-12-21 09:57:30|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|4
1734775060000|2024-12-21 09:57:40|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|4
1734775070000|2024-12-21 09:57:50|86.1|85.6|86.1|85.6|86.11|85.61|86.09|85.59|7
1734775080000|2024-12-21 09:58:00|86.09|85.59|86.08|85.58|86.09|85.59|86.08|85.58|2
1734775090000|2024-12-21 09:58:10|86.07|85.57|86.1|85.6|86.1|85.6|86.05|85.55|9
1734775100000|2024-12-21 09:58:20|86.09|85.59|86.07|85.57|86.1|85.6|86.04|85.54|12
1734775110000|2024-12-21 09:58:30|86.08|85.58|86.1|85.6|86.1|85.6|86.08|85.58|7
1734775120000|2024-12-21 09:58:40|86.09|85.59|86.14|85.64|86.14|85.64|86.09|85.59|6
1734775130000|2024-12-21 09:58:50|86.15|85.65|86.15|85.65|86.15|85.65|86.14|85.64|3
1734775140000|2024-12-21 09:59:00|86.16|85.66|86.18|85.68|86.19|85.69|86.15|85.65|15
1734775150000|2024-12-21 09:59:10|86.2|85.7|86.19|85.69|86.2|85.7|86.19|85.69|6
1734775160000|2024-12-21 09:59:20|86.18|85.68|86.18|85.68|86.19|85.69|86.18|85.68|5
1734775170000|2024-12-21 09:59:30|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|2
1734775180000|2024-12-21 09:59:40|86.17|85.67|86.14|85.64|86.17|85.67|86.14|85.64|8
1734775190000|2024-12-21 09:59:50|86.15|85.65|86.13|85.63|86.15|85.65|86.13|85.63|9
1734775200000|2024-12-21 10:00:00|86.14|85.64|86.2|85.7|86.21|85.71|86.13|85.63|15
1734775210000|2024-12-21 10:00:10|86.21|85.71|86.25|85.75|86.25|85.75|86.2|85.7|13
1734775220000|2024-12-21 10:00:20|86.24|85.74|86.2|85.7|86.24|85.74|86.2|85.7|9
1734775230000|2024-12-21 10:00:30|86.19|85.69|86.15|85.65|86.2|85.7|86.15|85.65|8
1734775240000|2024-12-21 10:00:40|86.14|85.64|86.16|85.66|86.17|85.67|86.14|85.64|10
1734775250000|2024-12-21 10:00:50|86.14|85.64|86.11|85.61|86.15|85.65|86.1|85.6|15
1734775260000|2024-12-21 10:01:00|86.12|85.62|86.11|85.61|86.15|85.65|86.11|85.61|10
1734775270000|2024-12-21 10:01:10|86.1|85.6|86.01|85.51|86.1|85.6|85.98|85.48|22
1734775280000|2024-12-21 10:01:20|86|85.5|85.98|85.48|86.02|85.52|85.97|85.47|14
1734775290000|2024-12-21 10:01:30|85.99|85.49|86.04|85.54|86.04|85.54|85.99|85.49|11
1734775300000|2024-12-21 10:01:40|86.03|85.53|85.98|85.48|86.03|85.53|85.98|85.48|16
1734775310000|2024-12-21 10:01:50|85.97|85.47|86.05|85.55|86.05|85.55|85.97|85.47|14
1734775320000|2024-12-21 10:02:00|86.07|85.57|86.08|85.58|86.09|85.59|86.03|85.53|21
1734775330000|2024-12-21 10:02:10|86.09|85.59|86.12|85.62|86.13|85.63|86.08|85.58|13
1734775340000|2024-12-21 10:02:20|86.13|85.63|86.15|85.65|86.16|85.66|86.13|85.63|11
1734775350000|2024-12-21 10:02:30|86.14|85.64|86.08|85.58|86.14|85.64|86.08|85.58|17
1734775360000|2024-12-21 10:02:40|86.07|85.57|86|85.5|86.07|85.57|85.94|85.44|18
1734775370000|2024-12-21 10:02:50|86.02|85.52|86.04|85.54|86.05|85.55|86.02|85.52|18
1734775380000|2024-12-21 10:03:00|86.03|85.53|86.05|85.55|86.09|85.59|86.03|85.53|20
1734775390000|2024-12-21 10:03:10|86.06|85.56|86.04|85.54|86.07|85.57|86.04|85.54|11
1734775400000|2024-12-21 10:03:20|86.03|85.53|86.11|85.61|86.12|85.62|86.03|85.53|15
1734775410000|2024-12-21 10:03:30|86.12|85.62|86.18|85.68|86.18|85.68|86.1|85.6|13
1734775420000|2024-12-21 10:03:40|86.19|85.69|86.17|85.67|86.19|85.69|86.17|85.67|11
1734775430000|2024-12-21 10:03:50|86.18|85.68|86.19|85.69|86.19|85.69|86.17|85.67|4
1734775440000|2024-12-21 10:04:00|86.18|85.68|86.18|85.68|86.18|85.68|86.13|85.63|11
1734775450000|2024-12-21 10:04:10|86.17|85.67|86.18|85.68|86.19|85.69|86.17|85.67|10
1734775460000|2024-12-21 10:04:20|86.19|85.69|86.18|85.68|86.19|85.69|86.17|85.67|6
1734775470000|2024-12-21 10:04:30|86.17|85.67|86.17|85.67|86.17|85.67|86.14|85.64|8
1734775480000|2024-12-21 10:04:40|86.16|85.66|86.16|85.66|86.16|85.66|86.14|85.64|4
1734775490000|2024-12-21 10:04:50|86.17|85.67|86.16|85.66|86.17|85.67|86.14|85.64|9
1734775500000|2024-12-21 10:05:00|86.15|85.65|86.12|85.62|86.16|85.66|86.1|85.6|16
1734775510000|2024-12-21 10:05:10|86.13|85.63|86.09|85.59|86.16|85.66|86.09|85.59|11
1734775520000|2024-12-21 10:05:20|86.1|85.6|86.11|85.61|86.12|85.62|86.09|85.59|15
1734775530000|2024-12-21 10:05:30|86.1|85.6|86.08|85.58|86.11|85.61|86.07|85.57|17
1734775540000|2024-12-21 10:05:40|86.07|85.57|86.03|85.53|86.07|85.57|86|85.5|10
1734775550000|2024-12-21 10:05:50|86.04|85.54|86.02|85.52|86.06|85.56|86.02|85.52|16
1734775560000|2024-12-21 10:06:00|86.03|85.53|85.91|85.41|86.03|85.53|85.91|85.41|21
1734775570000|2024-12-21 10:06:10|85.9|85.4|85.87|85.37|85.91|85.41|85.85|85.35|21
1734775580000|2024-12-21 10:06:20|85.88|85.38|85.91|85.41|85.93|85.43|85.88|85.38|17
1734775590000|2024-12-21 10:06:30|85.9|85.4|85.93|85.43|85.93|85.43|85.84|85.34|17
1734775600000|2024-12-21 10:06:40|85.92|85.42|85.99|85.49|85.99|85.49|85.92|85.42|6
1734775610000|2024-12-21 10:06:50|86|85.5|86.06|85.56|86.06|85.56|85.98|85.48|22
1734775620000|2024-12-21 10:07:00|86.08|85.58|85.99|85.49|86.08|85.58|85.99|85.49|16
1734775630000|2024-12-21 10:07:10|85.98|85.48|86.01|85.51|86.02|85.52|85.97|85.47|13
1734775640000|2024-12-21 10:07:20|86.02|85.52|86|85.5|86.02|85.52|85.98|85.48|20
1734775650000|2024-12-21 10:07:30|85.99|85.49|86|85.5|86.01|85.51|85.97|85.47|7
1734775660000|2024-12-21 10:07:40|86.01|85.51|86.03|85.53|86.03|85.53|85.99|85.49|16
1734775670000|2024-12-21 10:07:50|86.02|85.52|86.04|85.54|86.04|85.54|86.01|85.51|10
1734775680000|2024-12-21 10:08:00|86.03|85.53|86.02|85.52|86.05|85.55|86.02|85.52|12
1734775690000|2024-12-21 10:08:10|86.01|85.51|85.92|85.42|86.01|85.51|85.89|85.39|15
1734775700000|2024-12-21 10:08:20|85.93|85.43|85.95|85.45|85.95|85.45|85.92|85.42|13
1734775710000|2024-12-21 10:08:30|85.94|85.44|85.95|85.45|85.95|85.45|85.94|85.44|12
1734775720000|2024-12-21 10:08:40|85.94|85.44|85.91|85.41|85.94|85.44|85.87|85.37|16
1734775730000|2024-12-21 10:08:50|85.92|85.42|85.93|85.43|85.93|85.43|85.91|85.41|16
1734775740000|2024-12-21 10:09:00|85.94|85.44|85.94|85.44|85.95|85.45|85.9|85.4|13
1734775750000|2024-12-21 10:09:10|85.93|85.43|85.94|85.44|85.94|85.44|85.91|85.41|19
1734775760000|2024-12-21 10:09:20|85.93|85.43|85.9|85.4|85.93|85.43|85.88|85.38|11
1734775770000|2024-12-21 10:09:30|85.91|85.41|85.99|85.49|85.99|85.49|85.91|85.41|22
1734775780000|2024-12-21 10:09:40|86|85.5|86.06|85.56|86.07|85.57|86|85.5|10
1734775790000|2024-12-21 10:09:50|86.05|85.55|86.07|85.57|86.1|85.6|86.05|85.55|9
1734775800000|2024-12-21 10:10:00|86.08|85.58|86.05|85.55|86.1|85.6|86.05|85.55|18
1734775810000|2024-12-21 10:10:10|86.04|85.54|86.04|85.54|86.05|85.55|86.02|85.52|16
1734775820000|2024-12-21 10:10:20|86.05|85.55|86.1|85.6|86.1|85.6|86.02|85.52|23
1734775830000|2024-12-21 10:10:30|86.12|85.62|86.15|85.65|86.15|85.65|86.12|85.62|8
1734775840000|2024-12-21 10:10:40|86.14|85.64|86.1|85.6|86.14|85.64|86.09|85.59|7
1734775850000|2024-12-21 10:10:50|86.09|85.59|86.12|85.62|86.12|85.62|86.09|85.59|18
1734775860000|2024-12-21 10:11:00|86.13|85.63|86.2|85.7|86.2|85.7|86.13|85.63|9
1734775870000|2024-12-21 10:11:10|86.19|85.69|86.18|85.68|86.2|85.7|86.15|85.65|15
1734775880000|2024-12-21 10:11:20|86.17|85.67|86.17|85.67|86.18|85.68|86.16|85.66|16
1734775890000|2024-12-21 10:11:30|86.18|85.68|86.23|85.73|86.23|85.73|86.17|85.67|13
1734775900000|2024-12-21 10:11:40|86.24|85.74|86.2|85.7|86.24|85.74|86.2|85.7|9
1734775910000|2024-12-21 10:11:50|86.21|85.71|86.2|85.7|86.22|85.72|86.2|85.7|6
1734775920000|2024-12-21 10:12:00|86.22|85.72|86.23|85.73|86.24|85.74|86.19|85.69|12
1734775930000|2024-12-21 10:12:10|86.24|85.74|86.23|85.73|86.27|85.77|86.23|85.73|9
1734775940000|2024-12-21 10:12:20|86.24|85.74|86.28|85.78|86.29|85.79|86.23|85.73|12
1734775950000|2024-12-21 10:12:30|86.29|85.79|86.3|85.8|86.3|85.8|86.27|85.77|8
1734775960000|2024-12-21 10:12:40|86.29|85.79|86.33|85.83|86.33|85.83|86.29|85.79|9
1734775970000|2024-12-21 10:12:50|86.32|85.82|86.33|85.83|86.33|85.83|86.29|85.79|7
1734775980000|2024-12-21 10:13:00|86.32|85.82|86.29|85.79|86.34|85.84|86.29|85.79|18
1734775990000|2024-12-21 10:13:10|86.28|85.78|86.28|85.78|86.29|85.79|86.27|85.77|15
1734776000000|2024-12-21 10:13:20|86.27|85.77|86.25|85.75|86.28|85.78|86.23|85.73|14
1734776010000|2024-12-21 10:13:30|86.27|85.77|86.28|85.78|86.3|85.8|86.27|85.77|15
1734776020000|2024-12-21 10:13:40|86.29|85.79|86.29|85.79|86.3|85.8|86.28|85.78|9
1734776030000|2024-12-21 10:13:50|86.28|85.78|86.31|85.81|86.31|85.81|86.28|85.78|16
1734776040000|2024-12-21 10:14:00|86.32|85.82|86.36|85.86|86.36|85.86|86.32|85.82|9
1734776050000|2024-12-21 10:14:10|86.37|85.87|86.39|85.89|86.39|85.89|86.36|85.86|11
1734776060000|2024-12-21 10:14:20|86.4|85.9|86.41|85.91|86.41|85.91|86.38|85.88|13
1734776070000|2024-12-21 10:14:30|86.4|85.9|86.4|85.9|86.42|85.92|86.39|85.89|15
1734776080000|2024-12-21 10:14:40|86.39|85.89|86.33|85.83|86.4|85.9|86.33|85.83|14
1734776090000|2024-12-21 10:14:50|86.34|85.84|86.35|85.85|86.36|85.86|86.34|85.84|9
1734776100000|2024-12-21 10:15:00|86.36|85.86|86.35|85.85|86.38|85.88|86.33|85.83|13
1734776110000|2024-12-21 10:15:10|86.36|85.86|86.38|85.88|86.4|85.9|86.36|85.86|14
1734776120000|2024-12-21 10:15:20|86.39|85.89|86.38|85.88|86.39|85.89|86.36|85.86|8
1734776130000|2024-12-21 10:15:30|86.37|85.87|86.28|85.78|86.37|85.87|86.28|85.78|10
1734776140000|2024-12-21 10:15:40|86.26|85.76|86.27|85.77|86.28|85.78|86.26|85.76|4
1734776150000|2024-12-21 10:15:50|86.29|85.79|86.26|85.76|86.29|85.79|86.26|85.76|6
1734776160000|2024-12-21 10:16:00|86.25|85.75|86.29|85.79|86.31|85.81|86.25|85.75|15
1734776170000|2024-12-21 10:16:10|86.28|85.78|86.27|85.77|86.29|85.79|86.26|85.76|10
1734776180000|2024-12-21 10:16:20|86.26|85.76|86.27|85.77|86.27|85.77|86.24|85.74|11
1734776190000|2024-12-21 10:16:30|86.26|85.76|86.25|85.75|86.27|85.77|86.23|85.73|12
1734776200000|2024-12-21 10:16:40|86.24|85.74|86.29|85.79|86.3|85.8|86.24|85.74|12
1734776210000|2024-12-21 10:16:50|86.28|85.78|86.26|85.76|86.29|85.79|86.24|85.74|10
1734776220000|2024-12-21 10:17:00|86.25|85.75|86.15|85.65|86.26|85.76|86.14|85.64|13
1734776230000|2024-12-21 10:17:10|86.16|85.66|86.19|85.69|86.2|85.7|86.15|85.65|14
1734776240000|2024-12-21 10:17:20|86.18|85.68|86.14|85.64|86.18|85.68|86.13|85.63|11
1734776250000|2024-12-21 10:17:30|86.13|85.63|86.19|85.69|86.19|85.69|86.13|85.63|9
1734776260000|2024-12-21 10:17:40|86.18|85.68|86.14|85.64|86.18|85.68|86.13|85.63|7
1734776270000|2024-12-21 10:17:50|86.15|85.65|86.15|85.65|86.15|85.65|86.14|85.64|7
1734776280000|2024-12-21 10:18:00|86.14|85.64|86.2|85.7|86.2|85.7|86.14|85.64|9
1734776290000|2024-12-21 10:18:10|86.19|85.69|86.22|85.72|86.24|85.74|86.19|85.69|8
1734776300000|2024-12-21 10:18:20|86.21|85.71|86.29|85.79|86.32|85.82|86.21|85.71|22
1734776310000|2024-12-21 10:18:30|86.28|85.78|86.21|85.71|86.29|85.79|86.21|85.71|16
1734776320000|2024-12-21 10:18:40|86.22|85.72|86.23|85.73|86.26|85.76|86.22|85.72|13
1734776330000|2024-12-21 10:18:50|86.22|85.72|86.25|85.75|86.25|85.75|86.2|85.7|10
1734776340000|2024-12-21 10:19:00|86.24|85.74|86.3|85.8|86.3|85.8|86.24|85.74|10
1734776350000|2024-12-21 10:19:10|86.29|85.79|86.3|85.8|86.3|85.8|86.25|85.75|16
1734776360000|2024-12-21 10:19:20|86.31|85.81|86.25|85.75|86.31|85.81|86.25|85.75|10
1734776370000|2024-12-21 10:19:30|86.24|85.74|86.26|85.76|86.27|85.77|86.24|85.74|14
1734776380000|2024-12-21 10:19:40|86.25|85.75|86.28|85.78|86.29|85.79|86.25|85.75|16
1734776390000|2024-12-21 10:19:50|86.29|85.79|86.31|85.81|86.34|85.84|86.29|85.79|19
1734776400000|2024-12-21 10:20:00|86.3|85.8|86.34|85.84|86.34|85.84|86.3|85.8|13
1734776410000|2024-12-21 10:20:10|86.33|85.83|86.33|85.83|86.34|85.84|86.3|85.8|23
1734776420000|2024-12-21 10:20:20|86.32|85.82|86.3|85.8|86.32|85.82|86.27|85.77|13
1734776430000|2024-12-21 10:20:30|86.31|85.81|86.3|85.8|86.31|85.81|86.29|85.79|6
1734776440000|2024-12-21 10:20:40|86.29|85.79|86.29|85.79|86.3|85.8|86.28|85.78|19
1734776450000|2024-12-21 10:20:50|86.28|85.78|86.26|85.76|86.29|85.79|86.26|85.76|13
1734776460000|2024-12-21 10:21:00|86.28|85.78|86.33|85.83|86.33|85.83|86.27|85.77|12
1734776470000|2024-12-21 10:21:10|86.34|85.84|86.34|85.84|86.34|85.84|86.31|85.81|7
1734776480000|2024-12-21 10:21:20|86.33|85.83|86.31|85.81|86.33|85.83|86.29|85.79|11
1734776490000|2024-12-21 10:21:30|86.3|85.8|86.31|85.81|86.31|85.81|86.3|85.8|4
1734776500000|2024-12-21 10:21:40|86.3|85.8|86.34|85.84|86.34|85.84|86.3|85.8|4
1734776510000|2024-12-21 10:21:50|86.35|85.85|86.42|85.92|86.42|85.92|86.34|85.84|14
1734776520000|2024-12-21 10:22:00|86.43|85.93|86.43|85.93|86.45|85.95|86.42|85.92|11
1734776530000|2024-12-21 10:22:10|86.44|85.94|86.45|85.95|86.45|85.95|86.43|85.93|4
1734776540000|2024-12-21 10:22:20|86.46|85.96|86.49|85.99|86.5|86|86.46|85.96|16
1734776550000|2024-12-21 10:22:30|86.48|85.98|86.46|85.96|86.49|85.99|86.46|85.96|9
1734776560000|2024-12-21 10:22:40|86.45|85.95|86.46|85.96|86.46|85.96|86.44|85.94|5
1734776570000|2024-12-21 10:22:50|86.45|85.95|86.44|85.94|86.46|85.96|86.44|85.94|4
1734776580000|2024-12-21 10:23:00|86.42|85.92|86.39|85.89|86.42|85.92|86.39|85.89|7
1734776590000|2024-12-21 10:23:10|86.38|85.88|86.36|85.86|86.39|85.89|86.36|85.86|16
1734776600000|2024-12-21 10:23:20|86.37|85.87|86.39|85.89|86.4|85.9|86.37|85.87|11
1734776610000|2024-12-21 10:23:30|86.4|85.9|86.36|85.86|86.4|85.9|86.33|85.83|17
1734776620000|2024-12-21 10:23:40|86.35|85.85|86.39|85.89|86.39|85.89|86.35|85.85|5
1734776630000|2024-12-21 10:23:50|86.38|85.88|86.37|85.87|86.38|85.88|86.37|85.87|2
1734776640000|2024-12-21 10:24:00|86.38|85.88|86.39|85.89|86.39|85.89|86.37|85.87|9
1734776650000|2024-12-21 10:24:10|86.4|85.9|86.39|85.89|86.4|85.9|86.37|85.87|5
1734776660000|2024-12-21 10:24:20|86.38|85.88|86.36|85.86|86.39|85.89|86.34|85.84|14
1734776670000|2024-12-21 10:24:30|86.35|85.85|86.35|85.85|86.37|85.87|86.35|85.85|13
1734776680000|2024-12-21 10:24:40|86.36|85.86|86.36|85.86|86.37|85.87|86.35|85.85|13
1734776700000|2024-12-21 10:25:00|86.35|85.85|86.35|85.85|86.36|85.86|86.35|85.85|3
1734776710000|2024-12-21 10:25:10|86.34|85.84|86.31|85.81|86.34|85.84|86.3|85.8|14
1734776720000|2024-12-21 10:25:20|86.32|85.82|86.36|85.86|86.36|85.86|86.32|85.82|9
1734776730000|2024-12-21 10:25:30|86.35|85.85|86.38|85.88|86.38|85.88|86.35|85.85|4
1734776740000|2024-12-21 10:25:40|86.37|85.87|86.33|85.83|86.38|85.88|86.32|85.82|9
1734776750000|2024-12-21 10:25:50|86.34|85.84|86.36|85.86|86.36|85.86|86.33|85.83|5
1734776760000|2024-12-21 10:26:00|86.37|85.87|86.4|85.9|86.4|85.9|86.37|85.87|8
1734776770000|2024-12-21 10:26:10|86.41|85.91|86.49|85.99|86.49|85.99|86.41|85.91|15
1734776780000|2024-12-21 10:26:20|86.48|85.98|86.45|85.95|86.48|85.98|86.44|85.94|14
1734776790000|2024-12-21 10:26:30|86.46|85.96|86.35|85.85|86.46|85.96|86.35|85.85|23
1734776800000|2024-12-21 10:26:40|86.36|85.86|86.4|85.9|86.4|85.9|86.35|85.85|13
1734776810000|2024-12-21 10:26:50|86.39|85.89|86.43|85.93|86.43|85.93|86.39|85.89|4
1734776820000|2024-12-21 10:27:00|86.42|85.92|86.5|86|86.5|86|86.42|85.92|15
1734776830000|2024-12-21 10:27:10|86.51|86.01|86.55|86.05|86.55|86.05|86.51|86.01|5
1734776840000|2024-12-21 10:27:20|86.56|86.06|86.74|86.24|86.74|86.24|86.55|86.05|15
1734776850000|2024-12-21 10:27:30|86.73|86.23|86.73|86.23|86.74|86.24|86.69|86.19|12
1734776860000|2024-12-21 10:27:40|86.74|86.24|86.75|86.25|86.75|86.25|86.74|86.24|8
1734776870000|2024-12-21 10:27:50|86.74|86.24|86.7|86.2|86.74|86.24|86.69|86.19|10
1734776880000|2024-12-21 10:28:00|86.69|86.19|86.66|86.16|86.7|86.2|86.63|86.13|11
1734776890000|2024-12-21 10:28:10|86.65|86.15|86.66|86.16|86.68|86.18|86.65|86.15|13
1734776900000|2024-12-21 10:28:20|86.67|86.17|86.74|86.24|86.74|86.24|86.67|86.17|7
1734776910000|2024-12-21 10:28:30|86.75|86.25|86.74|86.24|86.75|86.25|86.74|86.24|8
1734776920000|2024-12-21 10:28:40|86.75|86.25|86.76|86.26|86.77|86.27|86.73|86.23|15
1734776930000|2024-12-21 10:28:50|86.77|86.27|86.8|86.3|86.8|86.3|86.76|86.26|13
1734776940000|2024-12-21 10:29:00|86.83|86.33|86.8|86.3|86.83|86.33|86.8|86.3|12
1734776950000|2024-12-21 10:29:10|86.81|86.31|86.97|86.47|86.97|86.47|86.8|86.3|18
1734776960000|2024-12-21 10:29:20|86.96|86.46|86.94|86.44|86.96|86.46|86.94|86.44|7
1734776970000|2024-12-21 10:29:30|86.95|86.45|86.97|86.47|86.98|86.48|86.95|86.45|7
1734776990000|2024-12-21 10:29:50|86.98|86.48|87.02|86.52|87.02|86.52|86.98|86.48|2
1734777000000|2024-12-21 10:30:00|87.03|86.53|87.02|86.52|87.07|86.57|87.02|86.52|15
1734777010000|2024-12-21 10:30:10|87.01|86.51|86.97|86.47|87.02|86.52|86.96|86.46|9
1734777020000|2024-12-21 10:30:20|86.96|86.46|86.93|86.43|86.96|86.46|86.93|86.43|8
1734777030000|2024-12-21 10:30:30|86.91|86.41|86.83|86.33|86.91|86.41|86.83|86.33|11
1734777040000|2024-12-21 10:30:40|86.82|86.32|86.77|86.27|86.83|86.33|86.77|86.27|16
1734777050000|2024-12-21 10:30:50|86.78|86.28|86.72|86.22|86.78|86.28|86.72|86.22|6
1734777060000|2024-12-21 10:31:00|86.73|86.23|86.74|86.24|86.79|86.29|86.73|86.23|17
1734777070000|2024-12-21 10:31:10|86.75|86.25|86.75|86.25|86.78|86.28|86.72|86.22|19
1734777080000|2024-12-21 10:31:20|86.74|86.24|86.76|86.26|86.78|86.28|86.74|86.24|17
1734777090000|2024-12-21 10:31:30|86.75|86.25|86.71|86.21|86.76|86.26|86.71|86.21|11
1734777100000|2024-12-21 10:31:40|86.7|86.2|86.7|86.2|86.72|86.22|86.69|86.19|6
1734777110000|2024-12-21 10:31:50|86.69|86.19|86.74|86.24|86.74|86.24|86.69|86.19|8
1734777120000|2024-12-21 10:32:00|86.75|86.25|86.72|86.22|86.78|86.28|86.71|86.21|16
1734777130000|2024-12-21 10:32:10|86.71|86.21|86.7|86.2|86.71|86.21|86.69|86.19|8
1734777140000|2024-12-21 10:32:20|86.69|86.19|86.66|86.16|86.7|86.2|86.66|86.16|14
1734777150000|2024-12-21 10:32:30|86.65|86.15|86.66|86.16|86.66|86.16|86.61|86.11|12
1734777160000|2024-12-21 10:32:40|86.65|86.15|86.64|86.14|86.65|86.15|86.62|86.12|8
1734777170000|2024-12-21 10:32:50|86.65|86.15|86.67|86.17|86.67|86.17|86.61|86.11|14
1734777180000|2024-12-21 10:33:00|86.65|86.15|86.64|86.14|86.7|86.2|86.64|86.14|18
1734777190000|2024-12-21 10:33:10|86.63|86.13|86.61|86.11|86.64|86.14|86.61|86.11|9
1734777200000|2024-12-21 10:33:20|86.6|86.1|86.51|86.01|86.6|86.1|86.49|85.99|15
1734777210000|2024-12-21 10:33:30|86.53|86.03|86.51|86.01|86.53|86.03|86.47|85.97|10
1734777220000|2024-12-21 10:33:40|86.52|86.02|86.48|85.98|86.52|86.02|86.47|85.97|13
1734777230000|2024-12-21 10:33:50|86.47|85.97|86.49|85.99|86.49|85.99|86.47|85.97|13
1734777240000|2024-12-21 10:34:00|86.5|86|86.52|86.02|86.56|86.06|86.5|86|13
1734777250000|2024-12-21 10:34:10|86.53|86.03|86.54|86.04|86.56|86.06|86.52|86.02|10
1734777260000|2024-12-21 10:34:20|86.53|86.03|86.51|86.01|86.53|86.03|86.5|86|6
1734777270000|2024-12-21 10:34:30|86.49|85.99|86.48|85.98|86.5|86|86.47|85.97|9
1734777280000|2024-12-21 10:34:40|86.49|85.99|86.52|86.02|86.53|86.03|86.49|85.99|8
1734777290000|2024-12-21 10:34:50|86.51|86.01|86.56|86.06|86.57|86.07|86.51|86.01|9
1734777300000|2024-12-21 10:35:00|86.57|86.07|86.51|86.01|86.57|86.07|86.51|86.01|11
1734777310000|2024-12-21 10:35:10|86.5|86|86.53|86.03|86.53|86.03|86.5|86|6
1734777320000|2024-12-21 10:35:20|86.52|86.02|86.5|86|86.53|86.03|86.5|86|10
1734777330000|2024-12-21 10:35:30|86.49|85.99|86.43|85.93|86.5|86|86.43|85.93|11
1734777340000|2024-12-21 10:35:40|86.44|85.94|86.43|85.93|86.47|85.97|86.42|85.92|10
1734777350000|2024-12-21 10:35:50|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|7
1734777360000|2024-12-21 10:36:00|86.41|85.91|86.38|85.88|86.41|85.91|86.38|85.88|12
1734777370000|2024-12-21 10:36:10|86.39|85.89|86.3|85.8|86.39|85.89|86.3|85.8|8
1734777380000|2024-12-21 10:36:20|86.31|85.81|86.28|85.78|86.35|85.85|86.28|85.78|10
1734777390000|2024-12-21 10:36:30|86.27|85.77|86.26|85.76|86.29|85.79|86.25|85.75|15
1734777400000|2024-12-21 10:36:40|86.24|85.74|86.19|85.69|86.27|85.77|86.19|85.69|10
1734777410000|2024-12-21 10:36:50|86.2|85.7|86.16|85.66|86.23|85.73|86.15|85.65|20
1734777420000|2024-12-21 10:37:00|86.15|85.65|86.19|85.69|86.21|85.71|86.15|85.65|14
1734777430000|2024-12-21 10:37:10|86.18|85.68|86.12|85.62|86.19|85.69|86.11|85.61|13
1734777440000|2024-12-21 10:37:20|86.1|85.6|86.03|85.53|86.1|85.6|86.02|85.52|10
1734777450000|2024-12-21 10:37:30|86.04|85.54|86.07|85.57|86.11|85.61|86.04|85.54|14
1734777460000|2024-12-21 10:37:40|86.06|85.56|86.01|85.51|86.06|85.56|85.97|85.47|13
1734777470000|2024-12-21 10:37:50|86|85.5|85.91|85.41|86.01|85.51|85.9|85.4|21
1734777480000|2024-12-21 10:38:00|85.92|85.42|85.88|85.38|85.95|85.45|85.88|85.38|16
1734777490000|2024-12-21 10:38:10|85.86|85.36|85.82|85.32|85.86|85.36|85.82|85.32|11
1734777500000|2024-12-21 10:38:20|85.81|85.31|85.73|85.23|85.81|85.31|85.72|85.22|16
1734777510000|2024-12-21 10:38:30|85.72|85.22|85.78|85.28|85.78|85.28|85.7|85.2|11
1734777520000|2024-12-21 10:38:40|85.81|85.31|85.84|85.34|85.86|85.36|85.81|85.31|17
1734777530000|2024-12-21 10:38:50|85.83|85.33|85.91|85.41|85.96|85.46|85.83|85.33|16
1734777540000|2024-12-21 10:39:00|85.92|85.42|86|85.5|86|85.5|85.92|85.42|16
1734777550000|2024-12-21 10:39:10|86.01|85.51|86.01|85.51|86.08|85.58|86.01|85.51|18
1734777560000|2024-12-21 10:39:20|86|85.5|86.03|85.53|86.03|85.53|85.97|85.47|17
1734777570000|2024-12-21 10:39:30|86.05|85.55|86.03|85.53|86.06|85.56|86|85.5|21
1734777580000|2024-12-21 10:39:40|86.04|85.54|86|85.5|86.05|85.55|86|85.5|17
1734777590000|2024-12-21 10:39:50|85.98|85.48|85.79|85.29|85.98|85.48|85.79|85.29|21
1734777600000|2024-12-21 10:40:00|85.81|85.31|85.89|85.39|85.89|85.39|85.78|85.28|19
1734777610000|2024-12-21 10:40:10|85.9|85.4|85.87|85.37|85.91|85.41|85.87|85.37|14
1734777620000|2024-12-21 10:40:20|85.88|85.38|85.89|85.39|85.91|85.41|85.87|85.37|14
1734777630000|2024-12-21 10:40:30|85.88|85.38|85.85|85.35|85.88|85.38|85.85|85.35|8
1734777640000|2024-12-21 10:40:40|85.86|85.36|85.87|85.37|85.87|85.37|85.8|85.3|16
1734777650000|2024-12-21 10:40:50|85.88|85.38|85.8|85.3|85.88|85.38|85.79|85.29|12
1734777660000|2024-12-21 10:41:00|85.81|85.31|85.85|85.35|85.9|85.4|85.8|85.3|21
1734777670000|2024-12-21 10:41:10|85.83|85.33|85.79|85.29|85.83|85.33|85.78|85.28|12
1734777680000|2024-12-21 10:41:20|85.8|85.3|85.82|85.32|85.82|85.32|85.78|85.28|12
1734777690000|2024-12-21 10:41:30|85.81|85.31|85.81|85.31|85.85|85.35|85.8|85.3|13
1734777700000|2024-12-21 10:41:40|85.82|85.32|85.77|85.27|85.83|85.33|85.74|85.24|19
1734777710000|2024-12-21 10:41:50|85.76|85.26|85.79|85.29|85.8|85.3|85.73|85.23|15
1734777720000|2024-12-21 10:42:00|85.78|85.28|85.84|85.34|85.86|85.36|85.77|85.27|15
1734777730000|2024-12-21 10:42:10|85.85|85.35|85.83|85.33|85.86|85.36|85.83|85.33|12
1734777740000|2024-12-21 10:42:20|85.81|85.31|85.77|85.27|85.81|85.31|85.77|85.27|8
1734777750000|2024-12-21 10:42:30|85.78|85.28|85.69|85.19|85.78|85.28|85.69|85.19|10
1734777760000|2024-12-21 10:42:40|85.68|85.18|85.71|85.21|85.71|85.21|85.68|85.18|10
1734777770000|2024-12-21 10:42:50|85.7|85.2|85.67|85.17|85.7|85.2|85.65|85.15|8
1734777780000|2024-12-21 10:43:00|85.66|85.16|85.67|85.17|85.72|85.22|85.66|85.16|14
1734777790000|2024-12-21 10:43:10|85.68|85.18|85.62|85.12|85.74|85.24|85.62|85.12|18
1734777800000|2024-12-21 10:43:20|85.63|85.13|85.69|85.19|85.69|85.19|85.61|85.11|11
1734777810000|2024-12-21 10:43:30|85.7|85.2|85.68|85.18|85.72|85.22|85.68|85.18|15
1734777820000|2024-12-21 10:43:40|85.67|85.17|85.7|85.2|85.75|85.25|85.67|85.17|21
1734777830000|2024-12-21 10:43:50|85.69|85.19|85.69|85.19|85.71|85.21|85.65|85.15|18
1734777840000|2024-12-21 10:44:00|85.68|85.18|85.67|85.17|85.7|85.2|85.65|85.15|12
1734777850000|2024-12-21 10:44:10|85.68|85.18|85.7|85.2|85.7|85.2|85.67|85.17|17
1734777860000|2024-12-21 10:44:20|85.69|85.19|85.7|85.2|85.71|85.21|85.69|85.19|10
1734777870000|2024-12-21 10:44:30|85.69|85.19|85.72|85.22|85.75|85.25|85.69|85.19|18
1734777880000|2024-12-21 10:44:40|85.71|85.21|85.72|85.22|85.74|85.24|85.7|85.2|16
1734777890000|2024-12-21 10:44:50|85.71|85.21|85.69|85.19|85.71|85.21|85.64|85.14|15
1734777900000|2024-12-21 10:45:00|85.67|85.17|85.68|85.18|85.7|85.2|85.64|85.14|16
1734777910000|2024-12-21 10:45:10|85.69|85.19|85.81|85.31|85.84|85.34|85.69|85.19|14
1734777920000|2024-12-21 10:45:20|85.79|85.29|85.77|85.27|85.83|85.33|85.76|85.26|13
1734777930000|2024-12-21 10:45:30|85.78|85.28|85.76|85.26|85.78|85.28|85.74|85.24|15
1734777940000|2024-12-21 10:45:40|85.77|85.27|85.69|85.19|85.77|85.27|85.69|85.19|15
1734777950000|2024-12-21 10:45:50|85.68|85.18|85.72|85.22|85.74|85.24|85.67|85.17|17
1734777960000|2024-12-21 10:46:00|85.73|85.23|85.72|85.22|85.76|85.26|85.71|85.21|18
1734777970000|2024-12-21 10:46:10|85.71|85.21|85.75|85.25|85.75|85.25|85.71|85.21|14
1734777980000|2024-12-21 10:46:20|85.74|85.24|85.69|85.19|85.74|85.24|85.68|85.18|11
1734777990000|2024-12-21 10:46:30|85.7|85.2|85.8|85.3|85.81|85.31|85.7|85.2|17
1734778000000|2024-12-21 10:46:40|85.81|85.31|85.83|85.33|85.9|85.4|85.81|85.31|19
1734778010000|2024-12-21 10:46:50|85.82|85.32|85.76|85.26|85.86|85.36|85.75|85.25|18
1734778020000|2024-12-21 10:47:00|85.77|85.27|85.81|85.31|85.83|85.33|85.77|85.27|25
1734778030000|2024-12-21 10:47:10|85.8|85.3|85.87|85.37|85.87|85.37|85.8|85.3|15
1734778040000|2024-12-21 10:47:20|85.88|85.38|85.89|85.39|85.89|85.39|85.88|85.38|2
1734778050000|2024-12-21 10:47:30|85.91|85.41|85.97|85.47|85.97|85.47|85.91|85.41|23
1734778060000|2024-12-21 10:47:40|85.98|85.48|86|85.5|86.01|85.51|85.98|85.48|9
1734778070000|2024-12-21 10:47:50|85.99|85.49|85.94|85.44|85.99|85.49|85.92|85.42|14
1734778080000|2024-12-21 10:48:00|85.93|85.43|85.9|85.4|85.95|85.45|85.9|85.4|19
1734778090000|2024-12-21 10:48:10|85.91|85.41|85.94|85.44|85.95|85.45|85.86|85.36|25
1734778100000|2024-12-21 10:48:20|85.93|85.43|85.93|85.43|85.98|85.48|85.91|85.41|21
1734778110000|2024-12-21 10:48:30|85.94|85.44|85.98|85.48|85.98|85.48|85.94|85.44|9
1734778120000|2024-12-21 10:48:40|85.97|85.47|85.97|85.47|85.97|85.47|85.95|85.45|9
1734778130000|2024-12-21 10:48:50|86.01|85.51|86.08|85.58|86.09|85.59|86.01|85.51|8
1734778140000|2024-12-21 10:49:00|86.07|85.57|86.05|85.55|86.07|85.57|86.04|85.54|15
1734778150000|2024-12-21 10:49:10|86.04|85.54|86.1|85.6|86.1|85.6|86.04|85.54|9
1734778160000|2024-12-21 10:49:20|86.12|85.62|86.09|85.59|86.13|85.63|86.09|85.59|6
1734778170000|2024-12-21 10:49:30|86.1|85.6|86.06|85.56|86.1|85.6|86.05|85.55|11
1734778180000|2024-12-21 10:49:40|86.05|85.55|86.04|85.54|86.08|85.58|86.04|85.54|16
1734778190000|2024-12-21 10:49:50|86.05|85.55|86.02|85.52|86.05|85.55|86|85.5|8
1734778200000|2024-12-21 10:50:00|86.03|85.53|85.99|85.49|86.03|85.53|85.94|85.44|21
1734778210000|2024-12-21 10:50:10|85.98|85.48|86.02|85.52|86.02|85.52|85.98|85.48|14
1734778220000|2024-12-21 10:50:20|86.03|85.53|86.07|85.57|86.08|85.58|86.03|85.53|10
1734778230000|2024-12-21 10:50:30|86.06|85.56|86.05|85.55|86.07|85.57|86.04|85.54|21
1734778240000|2024-12-21 10:50:40|86.06|85.56|86.09|85.59|86.1|85.6|86.06|85.56|18
1734778250000|2024-12-21 10:50:50|86.08|85.58|86.09|85.59|86.09|85.59|86.05|85.55|14
1734778260000|2024-12-21 10:51:00|86.1|85.6|86.16|85.66|86.16|85.66|86.1|85.6|10
1734778270000|2024-12-21 10:51:10|86.15|85.65|86.13|85.63|86.2|85.7|86.13|85.63|15
1734778280000|2024-12-21 10:51:20|86.12|85.62|86.06|85.56|86.12|85.62|86.05|85.55|18
1734778290000|2024-12-21 10:51:30|86.07|85.57|85.99|85.49|86.07|85.57|85.98|85.48|10
1734778300000|2024-12-21 10:51:40|85.98|85.48|86.1|85.6|86.1|85.6|85.98|85.48|19
1734778310000|2024-12-21 10:51:50|86.09|85.59|86.08|85.58|86.09|85.59|86.05|85.55|13
1734778320000|2024-12-21 10:52:00|86.09|85.59|86.13|85.63|86.13|85.63|86.06|85.56|17
1734778330000|2024-12-21 10:52:10|86.14|85.64|86.15|85.65|86.19|85.69|86.14|85.64|14
1734778340000|2024-12-21 10:52:20|86.13|85.63|86.11|85.61|86.13|85.63|86.09|85.59|8
1734778350000|2024-12-21 10:52:30|86.12|85.62|86.17|85.67|86.17|85.67|86.12|85.62|10
1734778360000|2024-12-21 10:52:40|86.18|85.68|86.19|85.69|86.19|85.69|86.15|85.65|8
1734778370000|2024-12-21 10:52:50|86.18|85.68|86.19|85.69|86.22|85.72|86.18|85.68|14
1734778380000|2024-12-21 10:53:00|86.18|85.68|86.14|85.64|86.18|85.68|86.13|85.63|14
1734778390000|2024-12-21 10:53:10|86.15|85.65|86.18|85.68|86.18|85.68|86.14|85.64|10
1734778400000|2024-12-21 10:53:20|86.17|85.67|86.17|85.67|86.18|85.68|86.16|85.66|5
1734778410000|2024-12-21 10:53:30|86.16|85.66|86.13|85.63|86.16|85.66|86.13|85.63|12
1734778420000|2024-12-21 10:53:40|86.12|85.62|86.13|85.63|86.15|85.65|86.12|85.62|9
1734778430000|2024-12-21 10:53:50|86.12|85.62|86.06|85.56|86.13|85.63|86.05|85.55|21
1734778440000|2024-12-21 10:54:00|86.05|85.55|86.12|85.62|86.12|85.62|86.05|85.55|21
1734778450000|2024-12-21 10:54:10|86.1|85.6|86.12|85.62|86.12|85.62|86.09|85.59|21
1734778460000|2024-12-21 10:54:20|86.13|85.63|86.15|85.65|86.16|85.66|86.13|85.63|9
1734778470000|2024-12-21 10:54:30|86.14|85.64|86.07|85.57|86.14|85.64|86.07|85.57|14
1734778480000|2024-12-21 10:54:40|86.06|85.56|86.02|85.52|86.07|85.57|85.99|85.49|19
1734778490000|2024-12-21 10:54:50|86.03|85.53|86.06|85.56|86.06|85.56|86.03|85.53|18
1734778500000|2024-12-21 10:55:00|86.05|85.55|85.98|85.48|86.09|85.59|85.98|85.48|16
1734778510000|2024-12-21 10:55:10|85.99|85.49|86|85.5|86.01|85.51|85.97|85.47|16
1734778520000|2024-12-21 10:55:20|85.99|85.49|86.06|85.56|86.06|85.56|85.99|85.49|14
1734778530000|2024-12-21 10:55:30|86.07|85.57|86.01|85.51|86.07|85.57|86.01|85.51|13
1734778540000|2024-12-21 10:55:40|86.02|85.52|86.04|85.54|86.05|85.55|86.01|85.51|7
1734778550000|2024-12-21 10:55:50|86.05|85.55|86.01|85.51|86.05|85.55|86|85.5|12
1734778560000|2024-12-21 10:56:00|86|85.5|85.99|85.49|86.02|85.52|85.98|85.48|12
1734778570000|2024-12-21 10:56:10|85.98|85.48|86.03|85.53|86.03|85.53|85.98|85.48|10
1734778580000|2024-12-21 10:56:20|86.02|85.52|86.02|85.52|86.02|85.52|85.97|85.47|8
1734778590000|2024-12-21 10:56:30|86.01|85.51|86.04|85.54|86.04|85.54|86.01|85.51|6
1734778600000|2024-12-21 10:56:40|86.05|85.55|86.12|85.62|86.12|85.62|86.05|85.55|11
1734778610000|2024-12-21 10:56:50|86.13|85.63|86.15|85.65|86.16|85.66|86.12|85.62|7
1734778620000|2024-12-21 10:57:00|86.16|85.66|86.12|85.62|86.18|85.68|86.11|85.61|15
1734778630000|2024-12-21 10:57:10|86.13|85.63|86.07|85.57|86.13|85.63|86.07|85.57|11
1734778640000|2024-12-21 10:57:20|86.08|85.58|86.11|85.61|86.11|85.61|86.07|85.57|14
1734778650000|2024-12-21 10:57:30|86.1|85.6|86.1|85.6|86.1|85.6|86.1|85.6|1
1734778660000|2024-12-21 10:57:40|86.11|85.61|86.11|85.61|86.11|85.61|86.09|85.59|6
1734778670000|2024-12-21 10:57:50|86.1|85.6|86.1|85.6|86.1|85.6|86.09|85.59|3
1734778680000|2024-12-21 10:58:00|86.11|85.61|86.14|85.64|86.14|85.64|86.11|85.61|4
1734778690000|2024-12-21 10:58:10|86.13|85.63|86.16|85.66|86.16|85.66|86.13|85.63|8
1734778700000|2024-12-21 10:58:20|86.17|85.67|86.21|85.71|86.23|85.73|86.16|85.66|15
1734778710000|2024-12-21 10:58:30|86.2|85.7|86.16|85.66|86.21|85.71|86.15|85.65|9
1734778720000|2024-12-21 10:58:40|86.18|85.68|86.2|85.7|86.21|85.71|86.18|85.68|9
1734778730000|2024-12-21 10:58:50|86.21|85.71|86.23|85.73|86.23|85.73|86.21|85.71|5
1734778740000|2024-12-21 10:59:00|86.22|85.72|86.22|85.72|86.23|85.73|86.21|85.71|5
1734778750000|2024-12-21 10:59:10|86.23|85.73|86.31|85.81|86.32|85.82|86.23|85.73|7
1734778760000|2024-12-21 10:59:20|86.3|85.8|86.29|85.79|86.31|85.81|86.27|85.77|9
1734778770000|2024-12-21 10:59:30|86.3|85.8|86.3|85.8|86.3|85.8|86.3|85.8|1
1734778780000|2024-12-21 10:59:40|86.29|85.79|86.3|85.8|86.3|85.8|86.28|85.78|4
1734778790000|2024-12-21 10:59:50|86.31|85.81|86.31|85.81|86.31|85.81|86.3|85.8|5
1734778800000|2024-12-21 11:00:00|86.32|85.82|86.43|85.93|86.43|85.93|86.32|85.82|15
1734778810000|2024-12-21 11:00:10|86.42|85.92|86.28|85.78|86.42|85.92|86.28|85.78|17
1734778820000|2024-12-21 11:00:20|86.29|85.79|86.31|85.81|86.31|85.81|86.28|85.78|7
1734778830000|2024-12-21 11:00:30|86.32|85.82|86.37|85.87|86.38|85.88|86.32|85.82|12
1734778840000|2024-12-21 11:00:40|86.36|85.86|86.32|85.82|86.36|85.86|86.32|85.82|12
1734778850000|2024-12-21 11:00:50|86.31|85.81|86.33|85.83|86.34|85.84|86.31|85.81|15
1734778860000|2024-12-21 11:01:00|86.34|85.84|86.43|85.93|86.43|85.93|86.32|85.82|15
1734778870000|2024-12-21 11:01:10|86.44|85.94|86.46|85.96|86.46|85.96|86.44|85.94|7
1734778880000|2024-12-21 11:01:20|86.45|85.95|86.37|85.87|86.45|85.95|86.36|85.86|13
1734778890000|2024-12-21 11:01:30|86.36|85.86|86.42|85.92|86.42|85.92|86.36|85.86|10
1734778900000|2024-12-21 11:01:40|86.41|85.91|86.45|85.95|86.45|85.95|86.4|85.9|9
1734778910000|2024-12-21 11:01:50|86.46|85.96|86.43|85.93|86.48|85.98|86.43|85.93|7
1734778920000|2024-12-21 11:02:00|86.41|85.91|86.37|85.87|86.41|85.91|86.36|85.86|6
1734778930000|2024-12-21 11:02:10|86.38|85.88|86.33|85.83|86.4|85.9|86.33|85.83|10
1734778940000|2024-12-21 11:02:20|86.32|85.82|86.34|85.84|86.36|85.86|86.32|85.82|9
1734778950000|2024-12-21 11:02:30|86.33|85.83|86.31|85.81|86.33|85.83|86.3|85.8|8
1734778960000|2024-12-21 11:02:40|86.32|85.82|86.32|85.82|86.32|85.82|86.32|85.82|1
1734778970000|2024-12-21 11:02:50|86.33|85.83|86.36|85.86|86.36|85.86|86.33|85.83|5
1734778980000|2024-12-21 11:03:00|86.38|85.88|86.38|85.88|86.38|85.88|86.37|85.87|3
1734778990000|2024-12-21 11:03:10|86.37|85.87|86.36|85.86|86.37|85.87|86.32|85.82|7
1734779000000|2024-12-21 11:03:20|86.37|85.87|86.44|85.94|86.44|85.94|86.37|85.87|9
1734779010000|2024-12-21 11:03:30|86.43|85.93|86.41|85.91|86.44|85.94|86.41|85.91|12
1734779020000|2024-12-21 11:03:40|86.4|85.9|86.37|85.87|86.4|85.9|86.37|85.87|6
1734779030000|2024-12-21 11:03:50|86.36|85.86|86.32|85.82|86.36|85.86|86.32|85.82|4
1734779040000|2024-12-21 11:04:00|86.3|85.8|86.31|85.81|86.31|85.81|86.28|85.78|6
1734779050000|2024-12-21 11:04:10|86.29|85.79|86.32|85.82|86.32|85.82|86.28|85.78|8
1734779060000|2024-12-21 11:04:20|86.31|85.81|86.27|85.77|86.31|85.81|86.27|85.77|6
1734779070000|2024-12-21 11:04:30|86.28|85.78|86.35|85.85|86.35|85.85|86.28|85.78|10
1734779080000|2024-12-21 11:04:40|86.34|85.84|86.32|85.82|86.35|85.85|86.31|85.81|6
1734779090000|2024-12-21 11:04:50|86.33|85.83|86.28|85.78|86.34|85.84|86.28|85.78|7
1734779100000|2024-12-21 11:05:00|86.27|85.77|86.34|85.84|86.34|85.84|86.25|85.75|11
1734779110000|2024-12-21 11:05:10|86.33|85.83|86.33|85.83|86.34|85.84|86.31|85.81|7
1734779120000|2024-12-21 11:05:20|86.32|85.82|86.27|85.77|86.32|85.82|86.27|85.77|8
1734779130000|2024-12-21 11:05:30|86.26|85.76|86.27|85.77|86.27|85.77|86.26|85.76|2
1734779140000|2024-12-21 11:05:40|86.26|85.76|86.25|85.75|86.26|85.76|86.21|85.71|15
1734779150000|2024-12-21 11:05:50|86.26|85.76|86.24|85.74|86.26|85.76|86.24|85.74|5
1734779160000|2024-12-21 11:06:00|86.25|85.75|86.2|85.7|86.25|85.75|86.19|85.69|12
1734779170000|2024-12-21 11:06:10|86.21|85.71|86.31|85.81|86.31|85.81|86.21|85.71|12
1734779180000|2024-12-21 11:06:20|86.29|85.79|86.28|85.78|86.29|85.79|86.28|85.78|6
1734779190000|2024-12-21 11:06:30|86.29|85.79|86.3|85.8|86.33|85.83|86.28|85.78|12
1734779200000|2024-12-21 11:06:40|86.31|85.81|86.31|85.81|86.33|85.83|86.31|85.81|6
1734779210000|2024-12-21 11:06:50|86.3|85.8|86.26|85.76|86.3|85.8|86.25|85.75|14
1734779220000|2024-12-21 11:07:00|86.25|85.75|86.28|85.78|86.28|85.78|86.25|85.75|6
1734779230000|2024-12-21 11:07:10|86.29|85.79|86.38|85.88|86.38|85.88|86.29|85.79|9
1734779240000|2024-12-21 11:07:20|86.39|85.89|86.46|85.96|86.47|85.97|86.39|85.89|12
1734779250000|2024-12-21 11:07:30|86.47|85.97|86.43|85.93|86.47|85.97|86.43|85.93|9
1734779260000|2024-12-21 11:07:40|86.42|85.92|86.45|85.95|86.46|85.96|86.42|85.92|7
1734779270000|2024-12-21 11:07:50|86.46|85.96|86.51|86.01|86.51|86.01|86.45|85.95|7
1734779280000|2024-12-21 11:08:00|86.49|85.99|86.56|86.06|86.56|86.06|86.49|85.99|8
1734779290000|2024-12-21 11:08:10|86.57|86.07|86.5|86|86.58|86.08|86.48|85.98|20
1734779300000|2024-12-21 11:08:20|86.51|86.01|86.51|86.01|86.54|86.04|86.5|86|18
1734779310000|2024-12-21 11:08:30|86.52|86.02|86.5|86|86.54|86.04|86.5|86|16
1734779320000|2024-12-21 11:08:40|86.49|85.99|86.47|85.97|86.49|85.99|86.47|85.97|3
1734779330000|2024-12-21 11:08:50|86.46|85.96|86.36|85.86|86.46|85.96|86.36|85.86|12
1734779340000|2024-12-21 11:09:00|86.37|85.87|86.42|85.92|86.42|85.92|86.37|85.87|8
1734779350000|2024-12-21 11:09:10|86.41|85.91|86.37|85.87|86.42|85.92|86.37|85.87|8
1734779360000|2024-12-21 11:09:20|86.36|85.86|86.39|85.89|86.39|85.89|86.36|85.86|8
1734779370000|2024-12-21 11:09:30|86.38|85.88|86.42|85.92|86.42|85.92|86.38|85.88|13
1734779380000|2024-12-21 11:09:40|86.43|85.93|86.42|85.92|86.45|85.95|86.41|85.91|10
1734779390000|2024-12-21 11:09:50|86.41|85.91|86.42|85.92|86.45|85.95|86.41|85.91|11
1734779400000|2024-12-21 11:10:00|86.43|85.93|86.34|85.84|86.43|85.93|86.34|85.84|15
1734779410000|2024-12-21 11:10:10|86.35|85.85|86.37|85.87|86.38|85.88|86.35|85.85|7
1734779420000|2024-12-21 11:10:20|86.36|85.86|86.34|85.84|86.37|85.87|86.34|85.84|9
1734779430000|2024-12-21 11:10:30|86.35|85.85|86.35|85.85|86.37|85.87|86.34|85.84|8
1734779440000|2024-12-21 11:10:40|86.36|85.86|86.34|85.84|86.37|85.87|86.34|85.84|5
1734779460000|2024-12-21 11:11:00|86.35|85.85|86.39|85.89|86.4|85.9|86.35|85.85|8
1734779470000|2024-12-21 11:11:10|86.38|85.88|86.41|85.91|86.41|85.91|86.37|85.87|9
1734779480000|2024-12-21 11:11:20|86.42|85.92|86.38|85.88|86.43|85.93|86.38|85.88|10
1734779490000|2024-12-21 11:11:30|86.37|85.87|86.34|85.84|86.37|85.87|86.34|85.84|6
1734779500000|2024-12-21 11:11:40|86.35|85.85|86.32|85.82|86.35|85.85|86.32|85.82|9
1734779510000|2024-12-21 11:11:50|86.31|85.81|86.27|85.77|86.31|85.81|86.27|85.77|6
1734779520000|2024-12-21 11:12:00|86.26|85.76|86.17|85.67|86.26|85.76|86.17|85.67|12
1734779530000|2024-12-21 11:12:10|86.16|85.66|86.16|85.66|86.16|85.66|86.15|85.65|5
1734779540000|2024-12-21 11:12:20|86.15|85.65|86.15|85.65|86.16|85.66|86.12|85.62|9
1734779550000|2024-12-21 11:12:30|86.14|85.64|86.2|85.7|86.2|85.7|86.13|85.63|8
1734779560000|2024-12-21 11:12:40|86.23|85.73|86.21|85.71|86.24|85.74|86.21|85.71|16
1734779570000|2024-12-21 11:12:50|86.18|85.68|86.2|85.7|86.21|85.71|86.18|85.68|7
1734779580000|2024-12-21 11:13:00|86.21|85.71|86.21|85.71|86.21|85.71|86.18|85.68|7
1734779590000|2024-12-21 11:13:10|86.2|85.7|86.21|85.71|86.21|85.71|86.18|85.68|7
1734779600000|2024-12-21 11:13:20|86.23|85.73|86.21|85.71|86.23|85.73|86.2|85.7|5
1734779610000|2024-12-21 11:13:30|86.22|85.72|86.23|85.73|86.24|85.74|86.22|85.72|5
1734779620000|2024-12-21 11:13:40|86.24|85.74|86.23|85.73|86.24|85.74|86.23|85.73|2
1734779630000|2024-12-21 11:13:50|86.24|85.74|86.18|85.68|86.24|85.74|86.18|85.68|13
1734779640000|2024-12-21 11:14:00|86.19|85.69|86.25|85.75|86.26|85.76|86.19|85.69|11
1734779650000|2024-12-21 11:14:10|86.26|85.76|86.25|85.75|86.29|85.79|86.24|85.74|11
1734779660000|2024-12-21 11:14:20|86.26|85.76|86.34|85.84|86.34|85.84|86.25|85.75|9
1734779670000|2024-12-21 11:14:30|86.33|85.83|86.3|85.8|86.33|85.83|86.29|85.79|11
1734779680000|2024-12-21 11:14:40|86.31|85.81|86.32|85.82|86.32|85.82|86.3|85.8|6
1734779690000|2024-12-21 11:14:50|86.31|85.81|86.28|85.78|86.31|85.81|86.28|85.78|8
1734779700000|2024-12-21 11:15:00|86.27|85.77|86.26|85.76|86.29|85.79|86.25|85.75|16
1734779710000|2024-12-21 11:15:10|86.25|85.75|86.24|85.74|86.25|85.75|86.21|85.71|15
1734779720000|2024-12-21 11:15:20|86.25|85.75|86.35|85.85|86.35|85.85|86.25|85.75|12
1734779730000|2024-12-21 11:15:30|86.36|85.86|86.34|85.84|86.36|85.86|86.34|85.84|3
1734779740000|2024-12-21 11:15:40|86.35|85.85|86.29|85.79|86.35|85.85|86.27|85.77|11
1734779750000|2024-12-21 11:15:50|86.3|85.8|86.32|85.82|86.32|85.82|86.29|85.79|17
1734779760000|2024-12-21 11:16:00|86.34|85.84|86.36|85.86|86.41|85.91|86.34|85.84|10
1734779770000|2024-12-21 11:16:10|86.35|85.85|86.36|85.86|86.38|85.88|86.35|85.85|13
1734779780000|2024-12-21 11:16:20|86.35|85.85|86.37|85.87|86.38|85.88|86.34|85.84|12
1734779790000|2024-12-21 11:16:30|86.36|85.86|86.36|85.86|86.41|85.91|86.36|85.86|15
1734779800000|2024-12-21 11:16:40|86.37|85.87|86.31|85.81|86.39|85.89|86.31|85.81|17
1734779810000|2024-12-21 11:16:50|86.33|85.83|86.35|85.85|86.35|85.85|86.33|85.83|5
1734779820000|2024-12-21 11:17:00|86.34|85.84|86.32|85.82|86.36|85.86|86.31|85.81|11
1734779830000|2024-12-21 11:17:10|86.31|85.81|86.33|85.83|86.33|85.83|86.3|85.8|15
1734779840000|2024-12-21 11:17:20|86.34|85.84|86.39|85.89|86.39|85.89|86.33|85.83|9
1734779850000|2024-12-21 11:17:30|86.38|85.88|86.38|85.88|86.39|85.89|86.35|85.85|12
1734779860000|2024-12-21 11:17:40|86.39|85.89|86.39|85.89|86.4|85.9|86.38|85.88|8
1734779870000|2024-12-21 11:17:50|86.4|85.9|86.42|85.92|86.42|85.92|86.4|85.9|11
1734779880000|2024-12-21 11:18:00|86.41|85.91|86.36|85.86|86.41|85.91|86.35|85.85|10
1734779890000|2024-12-21 11:18:10|86.35|85.85|86.31|85.81|86.35|85.85|86.3|85.8|10
1734779900000|2024-12-21 11:18:20|86.3|85.8|86.22|85.72|86.3|85.8|86.21|85.71|10
1734779910000|2024-12-21 11:18:30|86.23|85.73|86.31|85.81|86.31|85.81|86.23|85.73|6
1734779920000|2024-12-21 11:18:40|86.32|85.82|86.28|85.78|86.33|85.83|86.27|85.77|13
1734779930000|2024-12-21 11:18:50|86.29|85.79|86.24|85.74|86.29|85.79|86.24|85.74|7
1734779940000|2024-12-21 11:19:00|86.26|85.76|86.3|85.8|86.3|85.8|86.26|85.76|13
1734779950000|2024-12-21 11:19:10|86.29|85.79|86.3|85.8|86.3|85.8|86.28|85.78|8
1734779960000|2024-12-21 11:19:20|86.31|85.81|86.31|85.81|86.35|85.85|86.31|85.81|11
1734779970000|2024-12-21 11:19:30|86.3|85.8|86.34|85.84|86.35|85.85|86.28|85.78|12
1734779980000|2024-12-21 11:19:40|86.33|85.83|86.26|85.76|86.33|85.83|86.26|85.76|9
1734779990000|2024-12-21 11:19:50|86.27|85.77|86.26|85.76|86.27|85.77|86.25|85.75|4
1734780000000|2024-12-21 11:20:00|86.27|85.77|86.22|85.72|86.27|85.77|86.2|85.7|13
1734780010000|2024-12-21 11:20:10|86.23|85.73|86.33|85.83|86.33|85.83|86.23|85.73|10
1734780020000|2024-12-21 11:20:20|86.35|85.85|86.4|85.9|86.4|85.9|86.35|85.85|12
1734780030000|2024-12-21 11:20:30|86.41|85.91|86.37|85.87|86.41|85.91|86.34|85.84|15
1734780040000|2024-12-21 11:20:40|86.38|85.88|86.42|85.92|86.42|85.92|86.38|85.88|8
1734780050000|2024-12-21 11:20:50|86.41|85.91|86.39|85.89|86.42|85.92|86.38|85.88|15
1734780060000|2024-12-21 11:21:00|86.38|85.88|86.36|85.86|86.38|85.88|86.34|85.84|7
1734780070000|2024-12-21 11:21:10|86.37|85.87|86.28|85.78|86.37|85.87|86.28|85.78|12
1734780080000|2024-12-21 11:21:20|86.27|85.77|86.29|85.79|86.29|85.79|86.25|85.75|9
1734780090000|2024-12-21 11:21:30|86.3|85.8|86.29|85.79|86.31|85.81|86.28|85.78|8
1734780100000|2024-12-21 11:21:40|86.28|85.78|86.24|85.74|86.28|85.78|86.24|85.74|11
1734780110000|2024-12-21 11:21:50|86.23|85.73|86.13|85.63|86.23|85.73|86.12|85.62|17
1734780120000|2024-12-21 11:22:00|86.12|85.62|86.03|85.53|86.13|85.63|86.03|85.53|17
1734780130000|2024-12-21 11:22:10|86.02|85.52|86.07|85.57|86.11|85.61|86|85.5|20
1734780140000|2024-12-21 11:22:20|86.06|85.56|86.06|85.56|86.08|85.58|86.04|85.54|14
1734780150000|2024-12-21 11:22:30|86.04|85.54|86.04|85.54|86.05|85.55|86.03|85.53|11
1734780160000|2024-12-21 11:22:40|86.05|85.55|86.02|85.52|86.05|85.55|85.99|85.49|12
1734780170000|2024-12-21 11:22:50|86.03|85.53|86.03|85.53|86.05|85.55|86.03|85.53|9
1734780180000|2024-12-21 11:23:00|86.02|85.52|86.01|85.51|86.02|85.52|85.99|85.49|10
1734780190000|2024-12-21 11:23:10|86.02|85.52|85.99|85.49|86.03|85.53|85.98|85.48|10
1734780200000|2024-12-21 11:23:20|85.98|85.48|85.95|85.45|85.98|85.48|85.95|85.45|3
1734780210000|2024-12-21 11:23:30|85.94|85.44|85.96|85.46|85.97|85.47|85.93|85.43|17
1734780220000|2024-12-21 11:23:40|85.95|85.45|85.87|85.37|85.97|85.47|85.87|85.37|15
1734780230000|2024-12-21 11:23:50|85.88|85.38|85.82|85.32|85.88|85.38|85.81|85.31|11
1734780240000|2024-12-21 11:24:00|85.84|85.34|85.97|85.47|85.97|85.47|85.84|85.34|20
1734780250000|2024-12-21 11:24:10|85.96|85.46|85.94|85.44|85.97|85.47|85.94|85.44|15
1734780260000|2024-12-21 11:24:20|85.93|85.43|85.97|85.47|85.97|85.47|85.93|85.43|6
1734780270000|2024-12-21 11:24:30|85.98|85.48|86|85.5|86.03|85.53|85.98|85.48|13
1734780280000|2024-12-21 11:24:40|85.98|85.48|85.93|85.43|85.98|85.48|85.93|85.43|6
1734780290000|2024-12-21 11:24:50|85.94|85.44|85.91|85.41|85.94|85.44|85.9|85.4|6
1734780300000|2024-12-21 11:25:00|85.89|85.39|85.8|85.3|85.89|85.39|85.78|85.28|18
1734780310000|2024-12-21 11:25:10|85.79|85.29|85.7|85.2|85.79|85.29|85.69|85.19|23
1734780320000|2024-12-21 11:25:20|85.69|85.19|85.65|85.15|85.69|85.19|85.65|85.15|10
1734780330000|2024-12-21 11:25:30|85.64|85.14|85.62|85.12|85.64|85.14|85.59|85.09|16
1734780340000|2024-12-21 11:25:40|85.63|85.13|85.61|85.11|85.65|85.15|85.6|85.1|13
1734780350000|2024-12-21 11:25:50|85.62|85.12|85.57|85.07|85.64|85.14|85.57|85.07|15
1734780360000|2024-12-21 11:26:00|85.58|85.08|85.57|85.07|85.6|85.1|85.56|85.06|8
1734780370000|2024-12-21 11:26:10|85.56|85.06|85.55|85.05|85.56|85.06|85.54|85.04|16
1734780380000|2024-12-21 11:26:20|85.54|85.04|85.53|85.03|85.54|85.04|85.52|85.02|6
1734780390000|2024-12-21 11:26:30|85.52|85.02|85.51|85.01|85.53|85.03|85.47|84.97|13
1734780400000|2024-12-21 11:26:40|85.52|85.02|85.53|85.03|85.56|85.06|85.52|85.02|12
1734780410000|2024-12-21 11:26:50|85.52|85.02|85.46|84.96|85.52|85.02|85.46|84.96|20
1734780420000|2024-12-21 11:27:00|85.47|84.97|85.51|85.01|85.54|85.04|85.47|84.97|25
1734780430000|2024-12-21 11:27:10|85.5|85|85.59|85.09|85.59|85.09|85.49|84.99|13
1734780440000|2024-12-21 11:27:20|85.58|85.08|85.62|85.12|85.67|85.17|85.58|85.08|15
1734780450000|2024-12-21 11:27:30|85.6|85.1|85.52|85.02|85.6|85.1|85.52|85.02|17
1734780460000|2024-12-21 11:27:40|85.51|85.01|85.45|84.95|85.52|85.02|85.44|84.94|10
1734780470000|2024-12-21 11:27:50|85.44|84.94|85.32|84.82|85.45|84.95|85.32|84.82|16
1734780480000|2024-12-21 11:28:00|85.33|84.83|85.33|84.83|85.35|84.85|85.31|84.81|26
1734780490000|2024-12-21 11:28:10|85.32|84.82|85.32|84.82|85.38|84.88|85.31|84.81|16
1734780500000|2024-12-21 11:28:20|85.31|84.81|85.34|84.84|85.34|84.84|85.3|84.8|17
1734780510000|2024-12-21 11:28:30|85.35|84.85|85.33|84.83|85.37|84.87|85.31|84.81|16
1734780520000|2024-12-21 11:28:40|85.3|84.8|85.27|84.77|85.31|84.81|85.26|84.76|15
1734780530000|2024-12-21 11:28:50|85.26|84.76|85.22|84.72|85.26|84.76|85.22|84.72|9
1734780540000|2024-12-21 11:29:00|85.23|84.73|85.28|84.78|85.29|84.79|85.23|84.73|13
1734780550000|2024-12-21 11:29:10|85.27|84.77|85.22|84.72|85.27|84.77|85.22|84.72|8
1734780560000|2024-12-21 11:29:20|85.23|84.73|85.24|84.74|85.24|84.74|85.22|84.72|6
1734780570000|2024-12-21 11:29:30|85.25|84.75|85.25|84.75|85.25|84.75|85.23|84.73|9
1734780580000|2024-12-21 11:29:40|85.26|84.76|85.26|84.76|85.26|84.76|85.23|84.73|11
1734780590000|2024-12-21 11:29:50|85.27|84.77|85.34|84.84|85.34|84.84|85.27|84.77|10
1734780600000|2024-12-21 11:30:00|85.35|84.85|85.48|84.98|85.49|84.99|85.35|84.85|27
1734780610000|2024-12-21 11:30:10|85.49|84.99|85.38|84.88|85.5|85|85.38|84.88|23
1734780620000|2024-12-21 11:30:20|85.39|84.89|85.28|84.78|85.39|84.89|85.28|84.78|16
1734780630000|2024-12-21 11:30:30|85.29|84.79|85.32|84.82|85.33|84.83|85.25|84.75|15
1734780640000|2024-12-21 11:30:40|85.33|84.83|85.24|84.74|85.35|84.85|85.24|84.74|16
1734780650000|2024-12-21 11:30:50|85.25|84.75|85.29|84.79|85.29|84.79|85.21|84.71|14
1734780660000|2024-12-21 11:31:00|85.3|84.8|85.1|84.6|85.3|84.8|85.1|84.6|27
1734780670000|2024-12-21 11:31:10|85.11|84.61|85.12|84.62|85.17|84.67|85.11|84.61|17
1734780680000|2024-12-21 11:31:20|85.13|84.63|85.09|84.59|85.13|84.63|85.07|84.57|13
1734780690000|2024-12-21 11:31:30|85.1|84.6|85.13|84.63|85.15|84.65|85.09|84.59|12
1734780700000|2024-12-21 11:31:40|85.14|84.64|85.19|84.69|85.19|84.69|85.11|84.61|13
1734780710000|2024-12-21 11:31:50|85.2|84.7|85.31|84.81|85.31|84.81|85.18|84.68|20
1734780720000|2024-12-21 11:32:00|85.32|84.82|85.24|84.74|85.34|84.84|85.24|84.74|24
1734780730000|2024-12-21 11:32:10|85.25|84.75|85.41|84.91|85.41|84.91|85.25|84.75|24
1734780740000|2024-12-21 11:32:20|85.43|84.93|85.47|84.97|85.49|84.99|85.43|84.93|22
1734780750000|2024-12-21 11:32:30|85.46|84.96|85.52|85.02|85.57|85.07|85.46|84.96|24
1734780760000|2024-12-21 11:32:40|85.53|85.03|85.55|85.05|85.55|85.05|85.5|85|21
1734780770000|2024-12-21 11:32:50|85.56|85.06|85.7|85.2|85.7|85.2|85.56|85.06|21
1734780780000|2024-12-21 11:33:00|85.69|85.19|85.65|85.15|85.69|85.19|85.62|85.12|25
1734780790000|2024-12-21 11:33:10|85.64|85.14|85.7|85.2|85.73|85.23|85.64|85.14|16
1734780800000|2024-12-21 11:33:20|85.69|85.19|85.63|85.13|85.69|85.19|85.59|85.09|22
1734780810000|2024-12-21 11:33:30|85.64|85.14|85.69|85.19|85.7|85.2|85.64|85.14|19
1734780820000|2024-12-21 11:33:40|85.7|85.2|85.72|85.22|85.75|85.25|85.7|85.2|19
1734780830000|2024-12-21 11:33:50|85.7|85.2|85.62|85.12|85.7|85.2|85.59|85.09|22
1734780840000|2024-12-21 11:34:00|85.61|85.11|85.55|85.05|85.63|85.13|85.54|85.04|20
1734780850000|2024-12-21 11:34:10|85.54|85.04|85.63|85.13|85.63|85.13|85.53|85.03|22
1734780860000|2024-12-21 11:34:20|85.64|85.14|85.57|85.07|85.66|85.16|85.55|85.05|16
1734780870000|2024-12-21 11:34:30|85.58|85.08|85.62|85.12|85.63|85.13|85.58|85.08|12
1734780880000|2024-12-21 11:34:40|85.63|85.13|85.68|85.18|85.68|85.18|85.63|85.13|10
1734780890000|2024-12-21 11:34:50|85.69|85.19|85.69|85.19|85.71|85.21|85.66|85.16|16
1734780900000|2024-12-21 11:35:00|85.68|85.18|85.69|85.19|85.69|85.19|85.62|85.12|19
1734780910000|2024-12-21 11:35:10|85.7|85.2|85.78|85.28|85.78|85.28|85.69|85.19|15
1734780920000|2024-12-21 11:35:20|85.77|85.27|85.78|85.28|85.82|85.32|85.74|85.24|19
1734780930000|2024-12-21 11:35:30|85.79|85.29|85.77|85.27|85.79|85.29|85.76|85.26|13
1734780940000|2024-12-21 11:35:40|85.76|85.26|85.57|85.07|85.76|85.26|85.55|85.05|18
1734780950000|2024-12-21 11:35:50|85.56|85.06|85.6|85.1|85.6|85.1|85.56|85.06|11
1734780960000|2024-12-21 11:36:00|85.59|85.09|85.62|85.12|85.64|85.14|85.59|85.09|23
1734780970000|2024-12-21 11:36:10|85.63|85.13|85.61|85.11|85.63|85.13|85.59|85.09|16
1734780980000|2024-12-21 11:36:20|85.62|85.12|85.59|85.09|85.62|85.12|85.56|85.06|15
1734780990000|2024-12-21 11:36:30|85.58|85.08|85.67|85.17|85.67|85.17|85.57|85.07|14
1734781000000|2024-12-21 11:36:40|85.68|85.18|85.68|85.18|85.68|85.18|85.65|85.15|19
1734781010000|2024-12-21 11:36:50|85.69|85.19|85.71|85.21|85.71|85.21|85.64|85.14|14
1734781020000|2024-12-21 11:37:00|85.7|85.2|85.7|85.2|85.72|85.22|85.65|85.15|24
1734781030000|2024-12-21 11:37:10|85.71|85.21|85.8|85.3|85.8|85.3|85.71|85.21|26
1734781040000|2024-12-21 11:37:20|85.79|85.29|85.82|85.32|85.82|85.32|85.78|85.28|16
1734781050000|2024-12-21 11:37:30|85.81|85.31|85.84|85.34|85.84|85.34|85.81|85.31|4
1734781060000|2024-12-21 11:37:40|85.85|85.35|85.94|85.44|85.94|85.44|85.85|85.35|15
1734781070000|2024-12-21 11:37:50|85.96|85.46|86.02|85.52|86.03|85.53|85.96|85.46|11
1734781080000|2024-12-21 11:38:00|86.01|85.51|85.95|85.45|86.02|85.52|85.93|85.43|26
1734781090000|2024-12-21 11:38:10|85.96|85.46|86.01|85.51|86.01|85.51|85.96|85.46|14
1734781100000|2024-12-21 11:38:20|86.02|85.52|85.98|85.48|86.04|85.54|85.98|85.48|23
1734781110000|2024-12-21 11:38:30|85.97|85.47|85.96|85.46|85.99|85.49|85.93|85.43|19
1734781120000|2024-12-21 11:38:40|85.97|85.47|85.97|85.47|85.98|85.48|85.96|85.46|9
1734781130000|2024-12-21 11:38:50|85.98|85.48|85.97|85.47|85.99|85.49|85.94|85.44|15
1734781140000|2024-12-21 11:39:00|85.98|85.48|86.02|85.52|86.03|85.53|85.97|85.47|21
1734781150000|2024-12-21 11:39:10|86.01|85.51|86|85.5|86.03|85.53|85.99|85.49|19
1734781160000|2024-12-21 11:39:20|85.99|85.49|86.02|85.52|86.05|85.55|85.98|85.48|19
1734781170000|2024-12-21 11:39:30|86.01|85.51|85.94|85.44|86.01|85.51|85.94|85.44|14
1734781180000|2024-12-21 11:39:40|85.95|85.45|86|85.5|86|85.5|85.94|85.44|20
1734781190000|2024-12-21 11:39:50|86.01|85.51|86|85.5|86.01|85.51|85.99|85.49|12
1734781200000|2024-12-21 11:40:00|86.01|85.51|86.03|85.53|86.06|85.56|86.01|85.51|7
1734781210000|2024-12-21 11:40:10|86.02|85.52|86.01|85.51|86.02|85.52|85.99|85.49|14
1734781220000|2024-12-21 11:40:20|85.99|85.49|86.04|85.54|86.04|85.54|85.99|85.49|10
1734781230000|2024-12-21 11:40:30|86.05|85.55|86.11|85.61|86.11|85.61|86.05|85.55|8
1734781240000|2024-12-21 11:40:40|86.1|85.6|86.15|85.65|86.15|85.65|86.1|85.6|15
1734781250000|2024-12-21 11:40:50|86.14|85.64|86.13|85.63|86.17|85.67|86.13|85.63|15
1734781260000|2024-12-21 11:41:00|86.12|85.62|86.18|85.68|86.19|85.69|86.1|85.6|22
1734781270000|2024-12-21 11:41:10|86.17|85.67|86.23|85.73|86.23|85.73|86.17|85.67|20
1734781280000|2024-12-21 11:41:20|86.22|85.72|86.18|85.68|86.23|85.73|86.18|85.68|13
1734781290000|2024-12-21 11:41:30|86.19|85.69|86.15|85.65|86.19|85.69|86.13|85.63|19
1734781300000|2024-12-21 11:41:40|86.14|85.64|86.16|85.66|86.16|85.66|86.14|85.64|20
1734781310000|2024-12-21 11:41:50|86.15|85.65|86.09|85.59|86.15|85.65|86.08|85.58|13
1734781320000|2024-12-21 11:42:00|86.1|85.6|86.13|85.63|86.13|85.63|86.09|85.59|21
1734781330000|2024-12-21 11:42:10|86.12|85.62|86.11|85.61|86.13|85.63|86.1|85.6|12
1734781340000|2024-12-21 11:42:20|86.1|85.6|86.09|85.59|86.12|85.62|86.08|85.58|13
1734781350000|2024-12-21 11:42:30|86.1|85.6|86.11|85.61|86.11|85.61|86.09|85.59|10
1734781360000|2024-12-21 11:42:40|86.09|85.59|86.16|85.66|86.2|85.7|86.09|85.59|14
1734781370000|2024-12-21 11:42:50|86.17|85.67|86.12|85.62|86.17|85.67|86.11|85.61|12
1734781380000|2024-12-21 11:43:00|86.11|85.61|86.09|85.59|86.12|85.62|86.09|85.59|13
1734781390000|2024-12-21 11:43:10|86.1|85.6|86.12|85.62|86.12|85.62|86.09|85.59|4
1734781400000|2024-12-21 11:43:20|86.11|85.61|86.1|85.6|86.11|85.61|86.09|85.59|12
1734781410000|2024-12-21 11:43:30|86.11|85.61|86.11|85.61|86.11|85.61|86.08|85.58|10
1734781420000|2024-12-21 11:43:40|86.1|85.6|86.11|85.61|86.11|85.61|86.1|85.6|8
1734781430000|2024-12-21 11:43:50|86.13|85.63|86.16|85.66|86.16|85.66|86.13|85.63|3
1734781440000|2024-12-21 11:44:00|86.17|85.67|86.13|85.63|86.17|85.67|86.13|85.63|8
1734781450000|2024-12-21 11:44:10|86.14|85.64|86.11|85.61|86.14|85.64|86.09|85.59|7
1734781460000|2024-12-21 11:44:20|86.09|85.59|86.08|85.58|86.1|85.6|86.08|85.58|6
1734781470000|2024-12-21 11:44:30|86.09|85.59|86.11|85.61|86.13|85.63|86.08|85.58|11
1734781480000|2024-12-21 11:44:40|86.1|85.6|86.11|85.61|86.12|85.62|86.1|85.6|4
1734781490000|2024-12-21 11:44:50|86.12|85.62|86.15|85.65|86.15|85.65|86.12|85.62|8
1734781500000|2024-12-21 11:45:00|86.14|85.64|86.21|85.71|86.21|85.71|86.14|85.64|11
1734781510000|2024-12-21 11:45:10|86.22|85.72|86.24|85.74|86.24|85.74|86.19|85.69|10
1734781520000|2024-12-21 11:45:20|86.25|85.75|86.3|85.8|86.31|85.81|86.25|85.75|11
1734781530000|2024-12-21 11:45:30|86.31|85.81|86.34|85.84|86.34|85.84|86.3|85.8|12
1734781540000|2024-12-21 11:45:40|86.36|85.86|86.33|85.83|86.36|85.86|86.32|85.82|18
1734781550000|2024-12-21 11:45:50|86.34|85.84|86.38|85.88|86.38|85.88|86.31|85.81|19
1734781560000|2024-12-21 11:46:00|86.39|85.89|86.44|85.94|86.45|85.95|86.39|85.89|10
1734781570000|2024-12-21 11:46:10|86.43|85.93|86.29|85.79|86.43|85.93|86.27|85.77|16
1734781580000|2024-12-21 11:46:20|86.3|85.8|86.22|85.72|86.3|85.8|86.22|85.72|13
1734781590000|2024-12-21 11:46:30|86.23|85.73|86.23|85.73|86.23|85.73|86.21|85.71|9
1734781600000|2024-12-21 11:46:40|86.24|85.74|86.26|85.76|86.27|85.77|86.24|85.74|7
1734781610000|2024-12-21 11:46:50|86.25|85.75|86.26|85.76|86.26|85.76|86.22|85.72|8
1734781620000|2024-12-21 11:47:00|86.27|85.77|86.31|85.81|86.33|85.83|86.27|85.77|15
1734781630000|2024-12-21 11:47:10|86.3|85.8|86.25|85.75|86.3|85.8|86.24|85.74|21
1734781640000|2024-12-21 11:47:20|86.26|85.76|86.21|85.71|86.26|85.76|86.21|85.71|9
1734781650000|2024-12-21 11:47:30|86.19|85.69|86.11|85.61|86.19|85.69|86.11|85.61|14
1734781660000|2024-12-21 11:47:40|86.1|85.6|86.02|85.52|86.11|85.61|86.01|85.51|18
1734781670000|2024-12-21 11:47:50|86.03|85.53|86.07|85.57|86.1|85.6|86.03|85.53|25
1734781680000|2024-12-21 11:48:00|86.08|85.58|86.1|85.6|86.1|85.6|86.04|85.54|17
1734781690000|2024-12-21 11:48:10|86.11|85.61|86.06|85.56|86.12|85.62|86.05|85.55|21
1734781700000|2024-12-21 11:48:20|86.04|85.54|86.01|85.51|86.04|85.54|86.01|85.51|19
1734781710000|2024-12-21 11:48:30|86.02|85.52|85.92|85.42|86.02|85.52|85.91|85.41|17
1734781720000|2024-12-21 11:48:40|85.93|85.43|85.96|85.46|85.97|85.47|85.92|85.42|18
1734781730000|2024-12-21 11:48:50|85.94|85.44|85.98|85.48|86|85.5|85.94|85.44|17
1734781740000|2024-12-21 11:49:00|85.96|85.46|85.91|85.41|85.96|85.46|85.88|85.38|13
1734781750000|2024-12-21 11:49:10|85.92|85.42|85.92|85.42|85.94|85.44|85.91|85.41|14
1734781760000|2024-12-21 11:49:20|85.91|85.41|85.87|85.37|85.92|85.42|85.85|85.35|13
1734781770000|2024-12-21 11:49:30|85.86|85.36|85.93|85.43|85.95|85.45|85.86|85.36|17
1734781780000|2024-12-21 11:49:40|85.92|85.42|85.9|85.4|85.94|85.44|85.88|85.38|17
1734781790000|2024-12-21 11:49:50|85.89|85.39|85.85|85.35|85.9|85.4|85.85|85.35|10
1734781800000|2024-12-21 11:50:00|85.86|85.36|85.94|85.44|85.94|85.44|85.85|85.35|14
1734781810000|2024-12-21 11:50:10|85.95|85.45|86.02|85.52|86.02|85.52|85.94|85.44|10
1734781820000|2024-12-21 11:50:20|86.01|85.51|85.96|85.46|86.01|85.51|85.94|85.44|10
1734781830000|2024-12-21 11:50:30|85.97|85.47|86|85.5|86.01|85.51|85.97|85.47|16
1734781840000|2024-12-21 11:50:40|85.99|85.49|85.96|85.46|86.02|85.52|85.96|85.46|13
1734781850000|2024-12-21 11:50:50|85.97|85.47|85.98|85.48|85.99|85.49|85.96|85.46|10
1734781860000|2024-12-21 11:51:00|85.97|85.47|86.04|85.54|86.04|85.54|85.97|85.47|13
1734781870000|2024-12-21 11:51:10|86.05|85.55|86.09|85.59|86.1|85.6|86.05|85.55|19
1734781880000|2024-12-21 11:51:20|86.1|85.6|86.05|85.55|86.1|85.6|86.05|85.55|19
1734781890000|2024-12-21 11:51:30|86.06|85.56|86.07|85.57|86.08|85.58|86.04|85.54|11
1734781900000|2024-12-21 11:51:40|86.06|85.56|86.07|85.57|86.07|85.57|86.06|85.56|8
1734781910000|2024-12-21 11:51:50|86.06|85.56|86.02|85.52|86.06|85.56|85.99|85.49|15
1734781920000|2024-12-21 11:52:00|86.03|85.53|86.06|85.56|86.07|85.57|86|85.5|13
1734781930000|2024-12-21 11:52:10|86.05|85.55|86.04|85.54|86.05|85.55|86.01|85.51|13
1734781940000|2024-12-21 11:52:20|86.03|85.53|86.01|85.51|86.05|85.55|86.01|85.51|6
1734781950000|2024-12-21 11:52:30|86.03|85.53|86.04|85.54|86.04|85.54|86.03|85.53|2
1734781960000|2024-12-21 11:52:40|86.03|85.53|86.07|85.57|86.07|85.57|86.03|85.53|10
1734781970000|2024-12-21 11:52:50|86.06|85.56|86.08|85.58|86.09|85.59|86.04|85.54|13
1734781980000|2024-12-21 11:53:00|86.09|85.59|86.1|85.6|86.1|85.6|86.08|85.58|4
1734781990000|2024-12-21 11:53:10|86.09|85.59|86.16|85.66|86.17|85.67|86.08|85.58|11
1734782000000|2024-12-21 11:53:20|86.17|85.67|86.12|85.62|86.17|85.67|86.12|85.62|6
1734782010000|2024-12-21 11:53:30|86.13|85.63|86.14|85.64|86.14|85.64|86.13|85.63|6
1734782020000|2024-12-21 11:53:40|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|2
1734782030000|2024-12-21 11:53:50|86.15|85.65|86.15|85.65|86.16|85.66|86.15|85.65|15
1734782040000|2024-12-21 11:54:00|86.16|85.66|86.15|85.65|86.19|85.69|86.15|85.65|17
1734782050000|2024-12-21 11:54:10|86.16|85.66|86.16|85.66|86.16|85.66|86.14|85.64|15
1734782060000|2024-12-21 11:54:20|86.15|85.65|86.16|85.66|86.16|85.66|86.15|85.65|12
1734782070000|2024-12-21 11:54:30|86.15|85.65|86.15|85.65|86.16|85.66|86.11|85.61|16
1734782080000|2024-12-21 11:54:40|86.16|85.66|86.18|85.68|86.18|85.68|86.15|85.65|4
1734782090000|2024-12-21 11:54:50|86.19|85.69|86.17|85.67|86.19|85.69|86.15|85.65|10
1734782100000|2024-12-21 11:55:00|86.18|85.68|86.23|85.73|86.25|85.75|86.18|85.68|16
1734782110000|2024-12-21 11:55:10|86.21|85.71|86.22|85.72|86.22|85.72|86.21|85.71|10
1734782120000|2024-12-21 11:55:20|86.21|85.71|86.15|85.65|86.21|85.71|86.15|85.65|13
1734782130000|2024-12-21 11:55:30|86.16|85.66|86.16|85.66|86.16|85.66|86.13|85.63|13
1734782140000|2024-12-21 11:55:40|86.15|85.65|86.14|85.64|86.15|85.65|86.11|85.61|12
1734782150000|2024-12-21 11:55:50|86.15|85.65|86.15|85.65|86.15|85.65|86.14|85.64|3
1734782160000|2024-12-21 11:56:00|86.14|85.64|86.15|85.65|86.16|85.66|86.14|85.64|10
1734782170000|2024-12-21 11:56:10|86.16|85.66|86.16|85.66|86.16|85.66|86.14|85.64|7
1734782180000|2024-12-21 11:56:20|86.15|85.65|86.1|85.6|86.16|85.66|86.09|85.59|18
1734782190000|2024-12-21 11:56:30|86.11|85.61|86.14|85.64|86.14|85.64|86.11|85.61|3
1734782200000|2024-12-21 11:56:40|86.13|85.63|86.17|85.67|86.17|85.67|86.13|85.63|4
1734782210000|2024-12-21 11:56:50|86.18|85.68|86.18|85.68|86.18|85.68|86.18|85.68|1
1734782220000|2024-12-21 11:57:00|86.17|85.67|86.12|85.62|86.18|85.68|86.12|85.62|7
1734782230000|2024-12-21 11:57:10|86.13|85.63|86.17|85.67|86.18|85.68|86.12|85.62|16
1734782240000|2024-12-21 11:57:20|86.16|85.66|86.13|85.63|86.17|85.67|86.11|85.61|15
1734782250000|2024-12-21 11:57:30|86.14|85.64|86.09|85.59|86.16|85.66|86.09|85.59|10
1734782260000|2024-12-21 11:57:40|86.07|85.57|86.04|85.54|86.07|85.57|86.03|85.53|8
1734782270000|2024-12-21 11:57:50|86.03|85.53|86.09|85.59|86.09|85.59|86.03|85.53|15
1734782280000|2024-12-21 11:58:00|86.08|85.58|86.06|85.56|86.09|85.59|86.06|85.56|12
1734782290000|2024-12-21 11:58:10|86.08|85.58|86.1|85.6|86.1|85.6|86.08|85.58|5
1734782300000|2024-12-21 11:58:20|86.09|85.59|86.1|85.6|86.1|85.6|86.09|85.59|8
1734782310000|2024-12-21 11:58:30|86.11|85.61|86.17|85.67|86.17|85.67|86.11|85.61|12
1734782320000|2024-12-21 11:58:40|86.16|85.66|86.17|85.67|86.18|85.68|86.14|85.64|18
1734782330000|2024-12-21 11:58:50|86.16|85.66|86.2|85.7|86.21|85.71|86.16|85.66|20
1734782340000|2024-12-21 11:59:00|86.21|85.71|86.19|85.69|86.21|85.71|86.16|85.66|20
1734782350000|2024-12-21 11:59:10|86.18|85.68|86.15|85.65|86.19|85.69|86.14|85.64|14
1734782360000|2024-12-21 11:59:20|86.14|85.64|86.13|85.63|86.15|85.65|86.13|85.63|6
1734782370000|2024-12-21 11:59:30|86.14|85.64|86.14|85.64|86.15|85.65|86.13|85.63|15
1734782380000|2024-12-21 11:59:40|86.13|85.63|86.12|85.62|86.13|85.63|86.12|85.62|2
1734782390000|2024-12-21 11:59:50|86.13|85.63|86.14|85.64|86.14|85.64|86.12|85.62|4
1734782400000|2024-12-21 12:00:00|86.13|85.63|86.16|85.66|86.16|85.66|86.1|85.6|16
1734782410000|2024-12-21 12:00:10|86.15|85.65|86.11|85.61|86.15|85.65|86.11|85.61|14
1734782420000|2024-12-21 12:00:20|86.12|85.62|86.09|85.59|86.14|85.64|86.08|85.58|15
1734782430000|2024-12-21 12:00:30|86.08|85.58|86.09|85.59|86.13|85.63|86.03|85.53|20
1734782440000|2024-12-21 12:00:40|86.07|85.57|86.11|85.61|86.11|85.61|86.07|85.57|9
1734782450000|2024-12-21 12:00:50|86.12|85.62|86.11|85.61|86.12|85.62|86.11|85.61|8
1734782460000|2024-12-21 12:01:00|86.12|85.62|86.08|85.58|86.16|85.66|86.08|85.58|16
1734782470000|2024-12-21 12:01:10|86.09|85.59|86.06|85.56|86.09|85.59|86.05|85.55|15
1734782480000|2024-12-21 12:01:20|86.05|85.55|85.95|85.45|86.06|85.56|85.94|85.44|13
1734782490000|2024-12-21 12:01:30|85.93|85.43|85.97|85.47|85.97|85.47|85.93|85.43|11
1734782500000|2024-12-21 12:01:40|85.96|85.46|86.05|85.55|86.07|85.57|85.95|85.45|18
1734782510000|2024-12-21 12:01:50|86.04|85.54|86.02|85.52|86.04|85.54|86.02|85.52|15
1734782520000|2024-12-21 12:02:00|86.01|85.51|85.92|85.42|86.01|85.51|85.92|85.42|10
1734782530000|2024-12-21 12:02:10|85.9|85.4|85.87|85.37|85.9|85.4|85.85|85.35|16
1734782540000|2024-12-21 12:02:20|85.88|85.38|85.87|85.37|85.88|85.38|85.86|85.36|8
1734782550000|2024-12-21 12:02:30|85.85|85.35|85.77|85.27|85.85|85.35|85.77|85.27|12
1734782560000|2024-12-21 12:02:40|85.76|85.26|85.76|85.26|85.8|85.3|85.75|85.25|18
1734782570000|2024-12-21 12:02:50|85.74|85.24|85.72|85.22|85.77|85.27|85.72|85.22|15
1734782580000|2024-12-21 12:03:00|85.73|85.23|85.7|85.2|85.73|85.23|85.68|85.18|8
1734782590000|2024-12-21 12:03:10|85.69|85.19|85.7|85.2|85.74|85.24|85.69|85.19|12
1734782600000|2024-12-21 12:03:20|85.69|85.19|85.75|85.25|85.78|85.28|85.69|85.19|21
1734782610000|2024-12-21 12:03:30|85.76|85.26|85.83|85.33|85.84|85.34|85.73|85.23|19
1734782620000|2024-12-21 12:03:40|85.84|85.34|85.89|85.39|85.91|85.41|85.84|85.34|12
1734782630000|2024-12-21 12:03:50|85.91|85.41|85.92|85.42|85.95|85.45|85.91|85.41|9
1734782640000|2024-12-21 12:04:00|85.91|85.41|85.86|85.36|85.91|85.41|85.85|85.35|11
1734782650000|2024-12-21 12:04:10|85.85|85.35|85.81|85.31|85.87|85.37|85.81|85.31|14
1734782660000|2024-12-21 12:04:20|85.8|85.3|85.78|85.28|85.8|85.3|85.77|85.27|13
1734782670000|2024-12-21 12:04:30|85.77|85.27|85.7|85.2|85.77|85.27|85.69|85.19|10
1734782680000|2024-12-21 12:04:40|85.71|85.21|85.76|85.26|85.76|85.26|85.71|85.21|13
1734782690000|2024-12-21 12:04:50|85.75|85.25|85.74|85.24|85.76|85.26|85.72|85.22|10
1734782700000|2024-12-21 12:05:00|85.73|85.23|85.71|85.21|85.76|85.26|85.71|85.21|14
1734782710000|2024-12-21 12:05:10|85.72|85.22|85.66|85.16|85.72|85.22|85.64|85.14|12
1734782720000|2024-12-21 12:05:20|85.67|85.17|85.66|85.16|85.69|85.19|85.66|85.16|14
1734782730000|2024-12-21 12:05:30|85.65|85.15|85.66|85.16|85.66|85.16|85.61|85.11|11
1734782740000|2024-12-21 12:05:40|85.65|85.15|85.59|85.09|85.65|85.15|85.58|85.08|12
1734782750000|2024-12-21 12:05:50|85.58|85.08|85.65|85.15|85.65|85.15|85.58|85.08|16
1734782760000|2024-12-21 12:06:00|85.66|85.16|85.63|85.13|85.66|85.16|85.61|85.11|10
1734782770000|2024-12-21 12:06:10|85.64|85.14|85.67|85.17|85.69|85.19|85.64|85.14|13
1734782780000|2024-12-21 12:06:20|85.66|85.16|85.74|85.24|85.74|85.24|85.65|85.15|9
1734782790000|2024-12-21 12:06:30|85.75|85.25|85.74|85.24|85.75|85.25|85.73|85.23|12
1734782800000|2024-12-21 12:06:40|85.75|85.25|85.72|85.22|85.75|85.25|85.72|85.22|6
1734782810000|2024-12-21 12:06:50|85.71|85.21|85.66|85.16|85.75|85.25|85.66|85.16|14
1734782820000|2024-12-21 12:07:00|85.65|85.15|85.5|85|85.65|85.15|85.49|84.99|17
1734782830000|2024-12-21 12:07:10|85.49|84.99|85.53|85.03|85.54|85.04|85.49|84.99|15
1734782840000|2024-12-21 12:07:20|85.52|85.02|85.49|84.99|85.53|85.03|85.48|84.98|16
1734782850000|2024-12-21 12:07:30|85.48|84.98|85.46|84.96|85.48|84.98|85.43|84.93|11
1734782860000|2024-12-21 12:07:40|85.45|84.95|85.39|84.89|85.45|84.95|85.38|84.88|17
1734782870000|2024-12-21 12:07:50|85.38|84.88|85.38|84.88|85.39|84.89|85.37|84.87|11
1734782880000|2024-12-21 12:08:00|85.39|84.89|85.34|84.84|85.39|84.89|85.34|84.84|14
1734782890000|2024-12-21 12:08:10|85.33|84.83|85.32|84.82|85.34|84.84|85.31|84.81|11
1734782900000|2024-12-21 12:08:20|85.31|84.81|85.25|84.75|85.32|84.82|85.24|84.74|14
1734782910000|2024-12-21 12:08:30|85.24|84.74|85.23|84.73|85.24|84.74|85.21|84.71|11
1734782920000|2024-12-21 12:08:40|85.22|84.72|85.04|84.54|85.22|84.72|85.04|84.54|20
1734782930000|2024-12-21 12:08:50|85.02|84.52|85.03|84.53|85.03|84.53|84.95|84.45|23
1734782940000|2024-12-21 12:09:00|85.04|84.54|85.12|84.62|85.12|84.62|85.04|84.54|16
1734782950000|2024-12-21 12:09:10|85.1|84.6|85.07|84.57|85.11|84.61|85.07|84.57|15
1734782960000|2024-12-21 12:09:20|85.06|84.56|85.01|84.51|85.07|84.57|85.01|84.51|19
1734782970000|2024-12-21 12:09:30|85|84.5|85.02|84.52|85.03|84.53|85|84.5|16
1734782980000|2024-12-21 12:09:40|85.03|84.53|84.97|84.47|85.03|84.53|84.96|84.46|14
1734782990000|2024-12-21 12:09:50|84.96|84.46|84.98|84.48|85.02|84.52|84.96|84.46|19
1734783000000|2024-12-21 12:10:00|85|84.5|84.96|84.46|85.05|84.55|84.96|84.46|18
1734783010000|2024-12-21 12:10:10|84.95|84.45|84.91|84.41|84.98|84.48|84.88|84.38|14
1734783020000|2024-12-21 12:10:20|84.92|84.42|84.89|84.39|84.95|84.45|84.88|84.38|17
1734783030000|2024-12-21 12:10:30|84.88|84.38|84.89|84.39|84.89|84.39|84.82|84.32|20
1734783040000|2024-12-21 12:10:40|84.91|84.41|84.82|84.32|84.91|84.41|84.79|84.29|18
1734783050000|2024-12-21 12:10:50|84.81|84.31|84.84|84.34|84.85|84.35|84.81|84.31|17
1734783060000|2024-12-21 12:11:00|84.82|84.32|84.81|84.31|84.88|84.38|84.8|84.3|19
1734783070000|2024-12-21 12:11:10|84.82|84.32|84.77|84.27|84.83|84.33|84.75|84.25|18
1734783080000|2024-12-21 12:11:20|84.78|84.28|84.88|84.38|84.88|84.38|84.77|84.27|22
1734783090000|2024-12-21 12:11:30|84.89|84.39|84.87|84.37|84.92|84.42|84.87|84.37|17
1734783100000|2024-12-21 12:11:40|84.88|84.38|84.9|84.4|84.91|84.41|84.87|84.37|15
1734783110000|2024-12-21 12:11:50|84.91|84.41|84.98|84.48|85|84.5|84.91|84.41|18
1734783120000|2024-12-21 12:12:00|84.99|84.49|85.02|84.52|85.02|84.52|84.97|84.47|18
1734783130000|2024-12-21 12:12:10|85.05|84.55|85.16|84.66|85.19|84.69|85.05|84.55|23
1734783140000|2024-12-21 12:12:20|85.18|84.68|85.06|84.56|85.21|84.71|85.06|84.56|19
1734783150000|2024-12-21 12:12:30|85.07|84.57|85.13|84.63|85.13|84.63|85.07|84.57|17
1734783160000|2024-12-21 12:12:40|85.14|84.64|85.23|84.73|85.24|84.74|85.14|84.64|17
1734783170000|2024-12-21 12:12:50|85.22|84.72|85.21|84.71|85.23|84.73|85.21|84.71|8
1734783180000|2024-12-21 12:13:00|85.22|84.72|85.09|84.59|85.22|84.72|85.09|84.59|17
1734783190000|2024-12-21 12:13:10|85.08|84.58|85.09|84.59|85.1|84.6|85.06|84.56|23
1734783200000|2024-12-21 12:13:20|85.08|84.58|85.04|84.54|85.09|84.59|85.03|84.53|16
1734783210000|2024-12-21 12:13:30|85.05|84.55|84.92|84.42|85.06|84.56|84.92|84.42|19
1734783220000|2024-12-21 12:13:40|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|7
1734783230000|2024-12-21 12:13:50|84.92|84.42|84.94|84.44|84.95|84.45|84.91|84.41|14
1734783240000|2024-12-21 12:14:00|84.96|84.46|84.98|84.48|85|84.5|84.96|84.46|16
1734783250000|2024-12-21 12:14:10|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|6
1734783260000|2024-12-21 12:14:20|85|84.5|85.03|84.53|85.03|84.53|84.98|84.48|10
1734783270000|2024-12-21 12:14:30|85.04|84.54|85.06|84.56|85.1|84.6|85.04|84.54|15
1734783280000|2024-12-21 12:14:40|85.05|84.55|85.03|84.53|85.06|84.56|85|84.5|17
1734783290000|2024-12-21 12:14:50|85.02|84.52|85.04|84.54|85.06|84.56|85.02|84.52|15
1734783300000|2024-12-21 12:15:00|85.05|84.55|85.12|84.62|85.12|84.62|85|84.5|19
1734783310000|2024-12-21 12:15:10|85.11|84.61|85.13|84.63|85.15|84.65|85.1|84.6|22
1734783320000|2024-12-21 12:15:20|85.14|84.64|85.08|84.58|85.14|84.64|85.04|84.54|19
1734783330000|2024-12-21 12:15:30|85.07|84.57|85.14|84.64|85.14|84.64|85.03|84.53|12
1734783340000|2024-12-21 12:15:40|85.15|84.65|85.12|84.62|85.16|84.66|85.11|84.61|8
1734783350000|2024-12-21 12:15:50|85.13|84.63|85.09|84.59|85.13|84.63|85.06|84.56|13
1734783360000|2024-12-21 12:16:00|85.08|84.58|85.15|84.65|85.17|84.67|85.04|84.54|23
1734783370000|2024-12-21 12:16:10|85.14|84.64|85.2|84.7|85.21|84.71|85.12|84.62|12
1734783380000|2024-12-21 12:16:20|85.22|84.72|85.18|84.68|85.22|84.72|85.15|84.65|11
1734783390000|2024-12-21 12:16:30|85.19|84.69|85.27|84.77|85.27|84.77|85.17|84.67|11
1734783400000|2024-12-21 12:16:40|85.28|84.78|85.35|84.85|85.36|84.86|85.28|84.78|13
1734783410000|2024-12-21 12:16:50|85.36|84.86|85.32|84.82|85.41|84.91|85.32|84.82|18
1734783420000|2024-12-21 12:17:00|85.34|84.84|85.21|84.71|85.35|84.85|85.21|84.71|16
1734783430000|2024-12-21 12:17:10|85.23|84.73|85.35|84.85|85.35|84.85|85.23|84.73|16
1734783440000|2024-12-21 12:17:20|85.36|84.86|85.41|84.91|85.41|84.91|85.36|84.86|10
1734783450000|2024-12-21 12:17:30|85.42|84.92|85.4|84.9|85.47|84.97|85.4|84.9|15
1734783460000|2024-12-21 12:17:40|85.39|84.89|85.4|84.9|85.4|84.9|85.36|84.86|10
1734783470000|2024-12-21 12:17:50|85.39|84.89|85.37|84.87|85.39|84.89|85.37|84.87|9
1734783480000|2024-12-21 12:18:00|85.38|84.88|85.49|84.99|85.49|84.99|85.37|84.87|12
1734783490000|2024-12-21 12:18:10|85.5|85|85.6|85.1|85.61|85.11|85.5|85|22
1734783500000|2024-12-21 12:18:20|85.61|85.11|85.61|85.11|85.67|85.17|85.59|85.09|18
1734783510000|2024-12-21 12:18:30|85.62|85.12|85.57|85.07|85.66|85.16|85.56|85.06|21
1734783520000|2024-12-21 12:18:40|85.56|85.06|85.53|85.03|85.6|85.1|85.53|85.03|17
1734783530000|2024-12-21 12:18:50|85.54|85.04|85.58|85.08|85.58|85.08|85.54|85.04|13
1734783540000|2024-12-21 12:19:00|85.57|85.07|85.55|85.05|85.59|85.09|85.54|85.04|11
1734783550000|2024-12-21 12:19:10|85.56|85.06|85.54|85.04|85.57|85.07|85.54|85.04|10
1734783560000|2024-12-21 12:19:20|85.55|85.05|85.58|85.08|85.59|85.09|85.55|85.05|9
1734783570000|2024-12-21 12:19:30|85.59|85.09|85.64|85.14|85.65|85.15|85.59|85.09|9
1734783580000|2024-12-21 12:19:40|85.65|85.15|85.61|85.11|85.66|85.16|85.61|85.11|12
1734783590000|2024-12-21 12:19:50|85.6|85.1|85.63|85.13|85.64|85.14|85.59|85.09|12
1734783600000|2024-12-21 12:20:00|85.62|85.12|85.57|85.07|85.62|85.12|85.55|85.05|17
1734783610000|2024-12-21 12:20:10|85.56|85.06|85.51|85.01|85.58|85.08|85.48|84.98|28
1734783620000|2024-12-21 12:20:20|85.52|85.02|85.5|85|85.54|85.04|85.47|84.97|18
1734783630000|2024-12-21 12:20:30|85.48|84.98|85.45|84.95|85.48|84.98|85.43|84.93|8
1734783640000|2024-12-21 12:20:40|85.44|84.94|85.45|84.95|85.45|84.95|85.39|84.89|12
1734783650000|2024-12-21 12:20:50|85.46|84.96|85.46|84.96|85.46|84.96|85.45|84.95|9
1734783660000|2024-12-21 12:21:00|85.47|84.97|85.56|85.06|85.56|85.06|85.47|84.97|9
1734783670000|2024-12-21 12:21:10|85.57|85.07|85.54|85.04|85.59|85.09|85.54|85.04|14
1734783680000|2024-12-21 12:21:20|85.52|85.02|85.49|84.99|85.53|85.03|85.44|84.94|19
1734783690000|2024-12-21 12:21:30|85.5|85|85.56|85.06|85.56|85.06|85.48|84.98|9
1734783700000|2024-12-21 12:21:40|85.57|85.07|85.57|85.07|85.59|85.09|85.56|85.06|12
1734783710000|2024-12-21 12:21:50|85.58|85.08|85.6|85.1|85.63|85.13|85.55|85.05|17
1734783720000|2024-12-21 12:22:00|85.61|85.11|85.59|85.09|85.61|85.11|85.58|85.08|12
1734783730000|2024-12-21 12:22:10|85.6|85.1|85.57|85.07|85.63|85.13|85.57|85.07|12
1734783740000|2024-12-21 12:22:20|85.58|85.08|85.58|85.08|85.59|85.09|85.55|85.05|10
1734783750000|2024-12-21 12:22:30|85.57|85.07|85.51|85.01|85.57|85.07|85.5|85|13
1734783760000|2024-12-21 12:22:40|85.52|85.02|85.54|85.04|85.57|85.07|85.52|85.02|10
1734783770000|2024-12-21 12:22:50|85.53|85.03|85.55|85.05|85.57|85.07|85.53|85.03|9
1734783780000|2024-12-21 12:23:00|85.54|85.04|85.55|85.05|85.55|85.05|85.52|85.02|14
1734783790000|2024-12-21 12:23:10|85.54|85.04|85.38|84.88|85.54|85.04|85.38|84.88|17
1734783800000|2024-12-21 12:23:20|85.36|84.86|85.34|84.84|85.37|84.87|85.33|84.83|15
1734783810000|2024-12-21 12:23:30|85.33|84.83|85.26|84.76|85.33|84.83|85.26|84.76|14
1734783820000|2024-12-21 12:23:40|85.25|84.75|85.25|84.75|85.25|84.75|85.21|84.71|10
1734783830000|2024-12-21 12:23:50|85.26|84.76|85.3|84.8|85.31|84.81|85.25|84.75|18
1734783840000|2024-12-21 12:24:00|85.27|84.77|85.27|84.77|85.28|84.78|85.27|84.77|3
1734783850000|2024-12-21 12:24:10|85.26|84.76|85.2|84.7|85.26|84.76|85.2|84.7|10
1734783860000|2024-12-21 12:24:20|85.21|84.71|85.16|84.66|85.21|84.71|85.16|84.66|7
1734783870000|2024-12-21 12:24:30|85.17|84.67|85.24|84.74|85.26|84.76|85.17|84.67|10
1734783880000|2024-12-21 12:24:40|85.25|84.75|85.29|84.79|85.3|84.8|85.25|84.75|7
1734783890000|2024-12-21 12:24:50|85.28|84.78|85.29|84.79|85.32|84.82|85.28|84.78|9
1734783900000|2024-12-21 12:25:00|85.28|84.78|85.28|84.78|85.29|84.79|85.24|84.74|11
1734783910000|2024-12-21 12:25:10|85.29|84.79|85.35|84.85|85.35|84.85|85.28|84.78|9
1734783920000|2024-12-21 12:25:20|85.34|84.84|85.24|84.74|85.35|84.85|85.24|84.74|18
1734783930000|2024-12-21 12:25:30|85.23|84.73|85.24|84.74|85.27|84.77|85.22|84.72|17
1734783940000|2024-12-21 12:25:40|85.25|84.75|85.26|84.76|85.28|84.78|85.25|84.75|5
1734783950000|2024-12-21 12:25:50|85.25|84.75|85.16|84.66|85.25|84.75|85.16|84.66|9
1734783960000|2024-12-21 12:26:00|85.14|84.64|85.16|84.66|85.16|84.66|85.11|84.61|12
1734783970000|2024-12-21 12:26:10|85.14|84.64|85.14|84.64|85.15|84.65|85.12|84.62|12
1734783980000|2024-12-21 12:26:20|85.13|84.63|85.1|84.6|85.15|84.65|85.1|84.6|13
1734783990000|2024-12-21 12:26:30|85.11|84.61|85.13|84.63|85.14|84.64|85.1|84.6|10
1734784000000|2024-12-21 12:26:40|85.11|84.61|85.06|84.56|85.11|84.61|85.05|84.55|15
1734784010000|2024-12-21 12:26:50|85.08|84.58|85.03|84.53|85.09|84.59|85.03|84.53|11
1734784020000|2024-12-21 12:27:00|85.04|84.54|85.1|84.6|85.1|84.6|85.03|84.53|7
1734784030000|2024-12-21 12:27:10|85.12|84.62|85.1|84.6|85.15|84.65|85.1|84.6|12
1734784040000|2024-12-21 12:27:20|85.11|84.61|85.1|84.6|85.16|84.66|85.09|84.59|18
1734784050000|2024-12-21 12:27:30|85.11|84.61|85.09|84.59|85.11|84.61|85.09|84.59|12
1734784060000|2024-12-21 12:27:40|85.1|84.6|85.08|84.58|85.1|84.6|85.06|84.56|12
1734784070000|2024-12-21 12:27:50|85.07|84.57|85.1|84.6|85.1|84.6|85.07|84.57|10
1734784080000|2024-12-21 12:28:00|85.09|84.59|84.99|84.49|85.1|84.6|84.99|84.49|16
1734784090000|2024-12-21 12:28:10|84.98|84.48|85|84.5|85.03|84.53|84.94|84.44|21
1734784100000|2024-12-21 12:28:20|84.99|84.49|84.97|84.47|84.99|84.49|84.94|84.44|12
1734784110000|2024-12-21 12:28:30|84.96|84.46|84.86|84.36|84.97|84.47|84.86|84.36|15
1734784120000|2024-12-21 12:28:40|84.85|84.35|84.86|84.36|84.87|84.37|84.84|84.34|12
1734784130000|2024-12-21 12:28:50|84.85|84.35|84.79|84.29|84.85|84.35|84.79|84.29|7
1734784140000|2024-12-21 12:29:00|84.78|84.28|84.76|84.26|84.81|84.31|84.75|84.25|18
1734784150000|2024-12-21 12:29:10|84.75|84.25|84.7|84.2|84.78|84.28|84.7|84.2|16
1734784160000|2024-12-21 12:29:20|84.69|84.19|84.63|84.13|84.7|84.2|84.62|84.12|14
1734784170000|2024-12-21 12:29:30|84.65|84.15|84.63|84.13|84.65|84.15|84.62|84.12|13
1734784180000|2024-12-21 12:29:40|84.62|84.12|84.59|84.09|84.66|84.16|84.59|84.09|19
1734784190000|2024-12-21 12:29:50|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|3
1734784200000|2024-12-21 12:30:00|84.57|84.07|84.55|84.05|84.57|84.07|84.53|84.03|13
1734784210000|2024-12-21 12:30:10|84.57|84.07|84.51|84.01|84.57|84.07|84.51|84.01|11
1734784220000|2024-12-21 12:30:20|84.49|83.99|84.4|83.9|84.49|83.99|84.39|83.89|14
1734784230000|2024-12-21 12:30:30|84.39|83.89|84.41|83.91|84.41|83.91|84.31|83.81|20
1734784240000|2024-12-21 12:30:40|84.39|83.89|84.41|83.91|84.41|83.91|84.37|83.87|15
1734784250000|2024-12-21 12:30:50|84.42|83.92|84.49|83.99|84.53|84.03|84.42|83.92|20
1734784260000|2024-12-21 12:31:00|84.48|83.98|84.46|83.96|84.56|84.06|84.45|83.95|27
1734784270000|2024-12-21 12:31:10|84.47|83.97|84.41|83.91|84.48|83.98|84.4|83.9|15
1734784280000|2024-12-21 12:31:20|84.39|83.89|84.4|83.9|84.43|83.93|84.34|83.84|18
1734784290000|2024-12-21 12:31:30|84.39|83.89|84.3|83.8|84.39|83.89|84.3|83.8|23
1734784300000|2024-12-21 12:31:40|84.29|83.79|84.16|83.66|84.3|83.8|84.15|83.65|26
1734784310000|2024-12-21 12:31:50|84.17|83.67|84.15|83.65|84.17|83.67|84.13|83.63|18
1734784320000|2024-12-21 12:32:00|84.14|83.64|84.2|83.7|84.24|83.74|84.14|83.64|22
1734784330000|2024-12-21 12:32:10|84.19|83.69|84.18|83.68|84.2|83.7|84.17|83.67|17
1734784340000|2024-12-21 12:32:20|84.17|83.67|84.09|83.59|84.17|83.67|84.09|83.59|25
1734784350000|2024-12-21 12:32:30|84.08|83.58|84.18|83.68|84.18|83.68|84.06|83.56|25
1734784360000|2024-12-21 12:32:40|84.17|83.67|84.07|83.57|84.18|83.68|84.06|83.56|23
1734784370000|2024-12-21 12:32:50|84.06|83.56|84.09|83.59|84.09|83.59|84.04|83.54|14
1734784380000|2024-12-21 12:33:00|84.08|83.58|84.08|83.58|84.12|83.62|84.08|83.58|29
1734784390000|2024-12-21 12:33:10|84.1|83.6|84.02|83.52|84.11|83.61|83.98|83.48|19
1734784400000|2024-12-21 12:33:20|84.01|83.51|83.99|83.49|84.02|83.52|83.99|83.49|4
1734784410000|2024-12-21 12:33:30|83.98|83.48|83.97|83.47|84.02|83.52|83.97|83.47|21
1734784420000|2024-12-21 12:33:40|83.95|83.45|84.09|83.59|84.09|83.59|83.95|83.45|15
1734784430000|2024-12-21 12:33:50|84.08|83.58|84.02|83.52|84.08|83.58|83.99|83.49|17
1734784440000|2024-12-21 12:34:00|84.03|83.53|83.89|83.39|84.03|83.53|83.89|83.39|22
1734784450000|2024-12-21 12:34:10|83.88|83.38|83.87|83.37|83.91|83.41|83.87|83.37|12
1734784460000|2024-12-21 12:34:20|83.89|83.39|83.84|83.34|83.92|83.42|83.84|83.34|24
1734784470000|2024-12-21 12:34:30|83.83|83.33|83.84|83.34|83.86|83.36|83.81|83.31|17
1734784480000|2024-12-21 12:34:40|83.83|83.33|83.88|83.38|83.88|83.38|83.83|83.33|13
1734784490000|2024-12-21 12:34:50|83.89|83.39|83.91|83.41|83.95|83.45|83.89|83.39|10
1734784500000|2024-12-21 12:35:00|83.92|83.42|83.88|83.38|83.94|83.44|83.79|83.29|24
1734784510000|2024-12-21 12:35:10|83.89|83.39|83.87|83.37|83.99|83.49|83.87|83.37|20
1734784520000|2024-12-21 12:35:20|83.88|83.38|83.8|83.3|83.88|83.38|83.79|83.29|12
1734784530000|2024-12-21 12:35:30|83.79|83.29|83.7|83.2|83.79|83.29|83.68|83.18|20
1734784540000|2024-12-21 12:35:40|83.71|83.21|83.79|83.29|83.79|83.29|83.71|83.21|20
1734784550000|2024-12-21 12:35:50|83.8|83.3|83.73|83.23|83.8|83.3|83.7|83.2|18
1734784560000|2024-12-21 12:36:00|83.74|83.24|83.86|83.36|83.86|83.36|83.74|83.24|23
1734784570000|2024-12-21 12:36:10|83.89|83.39|83.8|83.3|83.89|83.39|83.79|83.29|19
1734784580000|2024-12-21 12:36:20|83.79|83.29|83.75|83.25|83.8|83.3|83.69|83.19|24
1734784590000|2024-12-21 12:36:30|83.76|83.26|83.7|83.2|83.78|83.28|83.7|83.2|18
1734784600000|2024-12-21 12:36:40|83.69|83.19|83.63|83.13|83.69|83.19|83.59|83.09|16
1734784610000|2024-12-21 12:36:50|83.62|83.12|83.6|83.1|83.64|83.14|83.57|83.07|20
1734784620000|2024-12-21 12:37:00|83.59|83.09|83.56|83.06|83.61|83.11|83.56|83.06|15
1734784630000|2024-12-21 12:37:10|83.55|83.05|83.69|83.19|83.69|83.19|83.54|83.04|17
1734784640000|2024-12-21 12:37:20|83.7|83.2|83.6|83.1|83.7|83.2|83.59|83.09|18
1734784650000|2024-12-21 12:37:30|83.59|83.09|83.54|83.04|83.6|83.1|83.54|83.04|24
1734784660000|2024-12-21 12:37:40|83.53|83.03|83.48|82.98|83.53|83.03|83.47|82.97|12
1734784670000|2024-12-21 12:37:50|83.49|82.99|83.47|82.97|83.51|83.01|83.45|82.95|22
1734784680000|2024-12-21 12:38:00|83.48|82.98|83.48|82.98|83.48|82.98|83.39|82.89|20
1734784690000|2024-12-21 12:38:10|83.5|83|83.39|82.89|83.52|83.02|83.39|82.89|24
1734784700000|2024-12-21 12:38:20|83.4|82.9|83.38|82.88|83.41|82.91|83.38|82.88|9
1734784710000|2024-12-21 12:38:30|83.39|82.89|83.25|82.75|83.39|82.89|83.25|82.75|14
1734784720000|2024-12-21 12:38:40|83.2|82.7|83.28|82.78|83.3|82.8|83.2|82.7|12
1734784730000|2024-12-21 12:38:50|83.27|82.77|83.2|82.7|83.27|82.77|83.19|82.69|15
1734784740000|2024-12-21 12:39:00|83.21|82.71|83.2|82.7|83.27|82.77|83.14|82.64|21
1734784750000|2024-12-21 12:39:10|83.21|82.71|83.18|82.68|83.24|82.74|83.14|82.64|21
1734784760000|2024-12-21 12:39:20|83.17|82.67|83.13|82.63|83.18|82.68|83.13|82.63|11
1734784770000|2024-12-21 12:39:30|83.14|82.64|83.2|82.7|83.21|82.71|83.13|82.63|18
1734784780000|2024-12-21 12:39:40|83.19|82.69|83.44|82.94|83.44|82.94|83.19|82.69|20
1734784790000|2024-12-21 12:39:50|83.45|82.95|83.44|82.94|83.53|83.03|83.43|82.93|15
1734784800000|2024-12-21 12:40:00|83.43|82.93|83.4|82.9|83.43|82.93|83.32|82.82|22
1734784810000|2024-12-21 12:40:10|83.41|82.91|83.48|82.98|83.5|83|83.41|82.91|20
1734784820000|2024-12-21 12:40:20|83.5|83|83.57|83.07|83.57|83.07|83.5|83|15
1734784830000|2024-12-21 12:40:30|83.58|83.08|83.77|83.27|83.77|83.27|83.58|83.08|14
1734784840000|2024-12-21 12:40:40|83.76|83.26|83.77|83.27|83.77|83.27|83.62|83.12|30
1734784850000|2024-12-21 12:40:50|83.76|83.26|83.74|83.24|83.82|83.32|83.74|83.24|14
1734784860000|2024-12-21 12:41:00|83.72|83.22|83.67|83.17|83.72|83.22|83.63|83.13|21
1734784870000|2024-12-21 12:41:10|83.66|83.16|83.82|83.32|83.82|83.32|83.66|83.16|16
1734784880000|2024-12-21 12:41:20|83.83|83.33|83.84|83.34|83.9|83.4|83.81|83.31|21
1734784890000|2024-12-21 12:41:30|83.87|83.37|83.81|83.31|83.91|83.41|83.81|83.31|14
1734784900000|2024-12-21 12:41:40|83.8|83.3|83.7|83.2|83.8|83.3|83.68|83.18|19
1734784910000|2024-12-21 12:41:50|83.71|83.21|83.7|83.2|83.74|83.24|83.68|83.18|18
1734784920000|2024-12-21 12:42:00|83.69|83.19|83.66|83.16|83.73|83.23|83.66|83.16|10
1734784930000|2024-12-21 12:42:10|83.65|83.15|83.58|83.08|83.69|83.19|83.58|83.08|23
1734784940000|2024-12-21 12:42:20|83.59|83.09|83.47|82.97|83.6|83.1|83.47|82.97|12
1734784950000|2024-12-21 12:42:30|83.44|82.94|83.35|82.85|83.44|82.94|83.26|82.76|27
1734784960000|2024-12-21 12:42:40|83.37|82.87|83.52|83.02|83.52|83.02|83.35|82.85|29
1734784970000|2024-12-21 12:42:50|83.54|83.04|83.51|83.01|83.54|83.04|83.44|82.94|15
1734784980000|2024-12-21 12:43:00|83.5|83|83.48|82.98|83.59|83.09|83.48|82.98|18
1734784990000|2024-12-21 12:43:10|83.46|82.96|83.46|82.96|83.52|83.02|83.44|82.94|22
1734785000000|2024-12-21 12:43:20|83.45|82.95|83.39|82.89|83.49|82.99|83.37|82.87|23
1734785010000|2024-12-21 12:43:30|83.4|82.9|83.33|82.83|83.41|82.91|83.33|82.83|16
1734785020000|2024-12-21 12:43:40|83.34|82.84|83.34|82.84|83.4|82.9|83.32|82.82|20
1734785030000|2024-12-21 12:43:50|83.33|82.83|83.29|82.79|83.33|82.83|83.29|82.79|13
1734785040000|2024-12-21 12:44:00|83.3|82.8|83.43|82.93|83.43|82.93|83.29|82.79|24
1734785050000|2024-12-21 12:44:10|83.44|82.94|83.33|82.83|83.44|82.94|83.33|82.83|25
1734785060000|2024-12-21 12:44:20|83.34|82.84|83.22|82.72|83.34|82.84|83.21|82.71|23
1734785070000|2024-12-21 12:44:30|83.24|82.74|83.25|82.75|83.32|82.82|83.24|82.74|20
1734785080000|2024-12-21 12:44:40|83.23|82.73|83.27|82.77|83.27|82.77|83.21|82.71|10
1734785090000|2024-12-21 12:44:50|83.26|82.76|83.27|82.77|83.27|82.77|83.21|82.71|15
1734785100000|2024-12-21 12:45:00|83.28|82.78|83.5|83|83.52|83.02|83.28|82.78|24
1734785110000|2024-12-21 12:45:10|83.51|83.01|83.43|82.93|83.52|83.02|83.42|82.92|21
1734785120000|2024-12-21 12:45:20|83.44|82.94|83.38|82.88|83.45|82.95|83.36|82.86|22
1734785130000|2024-12-21 12:45:30|83.37|82.87|83.57|83.07|83.58|83.08|83.37|82.87|23
1734785140000|2024-12-21 12:45:40|83.56|83.06|83.48|82.98|83.56|83.06|83.47|82.97|21
1734785150000|2024-12-21 12:45:50|83.46|82.96|83.46|82.96|83.51|83.01|83.38|82.88|23
1734785160000|2024-12-21 12:46:00|83.45|82.95|83.52|83.02|83.54|83.04|83.43|82.93|25
1734785170000|2024-12-21 12:46:10|83.53|83.03|83.55|83.05|83.55|83.05|83.48|82.98|23
1734785180000|2024-12-21 12:46:20|83.56|83.06|83.57|83.07|83.64|83.14|83.55|83.05|21
1734785190000|2024-12-21 12:46:30|83.56|83.06|83.36|82.86|83.57|83.07|83.35|82.85|24
1734785200000|2024-12-21 12:46:40|83.37|82.87|83.42|82.92|83.47|82.97|83.37|82.87|28
1734785210000|2024-12-21 12:46:50|83.43|82.93|83.4|82.9|83.48|82.98|83.4|82.9|21
1734785220000|2024-12-21 12:47:00|83.41|82.91|83.54|83.04|83.56|83.06|83.41|82.91|25
1734785230000|2024-12-21 12:47:10|83.55|83.05|83.66|83.16|83.69|83.19|83.55|83.05|19
1734785240000|2024-12-21 12:47:20|83.65|83.15|83.52|83.02|83.69|83.19|83.5|83|20
1734785250000|2024-12-21 12:47:30|83.54|83.04|83.73|83.23|83.73|83.23|83.54|83.04|22
1734785260000|2024-12-21 12:47:40|83.75|83.25|83.75|83.25|83.79|83.29|83.74|83.24|23
1734785270000|2024-12-21 12:47:50|83.76|83.26|83.77|83.27|83.77|83.27|83.73|83.23|17
1734785280000|2024-12-21 12:48:00|83.76|83.26|83.59|83.09|83.76|83.26|83.59|83.09|21
1734785290000|2024-12-21 12:48:10|83.6|83.1|83.67|83.17|83.71|83.21|83.57|83.07|25
1734785300000|2024-12-21 12:48:20|83.66|83.16|83.77|83.27|83.77|83.27|83.66|83.16|16
1734785310000|2024-12-21 12:48:30|83.79|83.29|83.79|83.29|83.86|83.36|83.75|83.25|26
1734785320000|2024-12-21 12:48:40|83.77|83.27|83.65|83.15|83.78|83.28|83.65|83.15|16
1734785330000|2024-12-21 12:48:50|83.66|83.16|83.67|83.17|83.68|83.18|83.65|83.15|14
1734785340000|2024-12-21 12:49:00|83.66|83.16|83.63|83.13|83.67|83.17|83.59|83.09|19
1734785350000|2024-12-21 12:49:10|83.62|83.12|83.47|82.97|83.63|83.13|83.47|82.97|22
1734785360000|2024-12-21 12:49:20|83.44|82.94|83.38|82.88|83.44|82.94|83.35|82.85|22
1734785370000|2024-12-21 12:49:30|83.39|82.89|83.47|82.97|83.5|83|83.39|82.89|27
1734785380000|2024-12-21 12:49:40|83.48|82.98|83.36|82.86|83.5|83|83.35|82.85|27
1734785390000|2024-12-21 12:49:50|83.35|82.85|83.4|82.9|83.4|82.9|83.28|82.78|23
1734785400000|2024-12-21 12:50:00|83.41|82.91|83.4|82.9|83.46|82.96|83.37|82.87|24
1734785410000|2024-12-21 12:50:10|83.39|82.89|83.33|82.83|83.39|82.89|83.31|82.81|27
1734785420000|2024-12-21 12:50:20|83.34|82.84|83.37|82.87|83.38|82.88|83.31|82.81|20
1734785430000|2024-12-21 12:50:30|83.36|82.86|83.22|82.72|83.36|82.86|83.21|82.71|12
1734785440000|2024-12-21 12:50:40|83.21|82.71|83.29|82.79|83.29|82.79|83.16|82.66|17
1734785450000|2024-12-21 12:50:50|83.3|82.8|83.41|82.91|83.41|82.91|83.28|82.78|19
1734785460000|2024-12-21 12:51:00|83.42|82.92|83.63|83.13|83.64|83.14|83.42|82.92|22
1734785470000|2024-12-21 12:51:10|83.62|83.12|83.73|83.23|83.75|83.25|83.61|83.11|22
1734785480000|2024-12-21 12:51:20|83.72|83.22|83.61|83.11|83.72|83.22|83.56|83.06|27
1734785490000|2024-12-21 12:51:30|83.62|83.12|83.66|83.16|83.71|83.21|83.61|83.11|23
1734785500000|2024-12-21 12:51:40|83.64|83.14|83.56|83.06|83.68|83.18|83.54|83.04|19
1734785510000|2024-12-21 12:51:50|83.57|83.07|83.6|83.1|83.6|83.1|83.56|83.06|20
1734785520000|2024-12-21 12:52:00|83.61|83.11|83.66|83.16|83.67|83.17|83.6|83.1|20
1734785530000|2024-12-21 12:52:10|83.67|83.17|83.7|83.2|83.7|83.2|83.63|83.13|15
1734785540000|2024-12-21 12:52:20|83.69|83.19|83.54|83.04|83.69|83.19|83.5|83|23
1734785550000|2024-12-21 12:52:30|83.55|83.05|83.63|83.13|83.64|83.14|83.55|83.05|20
1734785560000|2024-12-21 12:52:40|83.62|83.12|83.63|83.13|83.65|83.15|83.59|83.09|18
1734785570000|2024-12-21 12:52:50|83.64|83.14|83.71|83.21|83.71|83.21|83.64|83.14|10
1734785580000|2024-12-21 12:53:00|83.72|83.22|83.9|83.4|83.9|83.4|83.72|83.22|20
1734785590000|2024-12-21 12:53:10|83.89|83.39|83.83|83.33|83.9|83.4|83.83|83.33|24
1734785600000|2024-12-21 12:53:20|83.82|83.32|83.71|83.21|83.82|83.32|83.71|83.21|18
1734785610000|2024-12-21 12:53:30|83.7|83.2|83.66|83.16|83.71|83.21|83.63|83.13|12
1734785620000|2024-12-21 12:53:40|83.65|83.15|83.64|83.14|83.71|83.21|83.64|83.14|27
1734785630000|2024-12-21 12:53:50|83.63|83.13|83.66|83.16|83.67|83.17|83.63|83.13|16
1734785640000|2024-12-21 12:54:00|83.67|83.17|83.63|83.13|83.68|83.18|83.63|83.13|15
1734785650000|2024-12-21 12:54:10|83.64|83.14|83.48|82.98|83.65|83.15|83.48|82.98|15
1734785660000|2024-12-21 12:54:20|83.47|82.97|83.5|83|83.51|83.01|83.42|82.92|22
1734785670000|2024-12-21 12:54:30|83.52|83.02|83.61|83.11|83.61|83.11|83.52|83.02|27
1734785680000|2024-12-21 12:54:40|83.6|83.1|83.56|83.06|83.6|83.1|83.52|83.02|19
1734785690000|2024-12-21 12:54:50|83.55|83.05|83.55|83.05|83.59|83.09|83.54|83.04|22
1734785700000|2024-12-21 12:55:00|83.57|83.07|83.49|82.99|83.6|83.1|83.48|82.98|24
1734785710000|2024-12-21 12:55:10|83.48|82.98|83.57|83.07|83.58|83.08|83.47|82.97|20
1734785720000|2024-12-21 12:55:20|83.56|83.06|83.53|83.03|83.58|83.08|83.52|83.02|25
1734785730000|2024-12-21 12:55:30|83.51|83.01|83.5|83|83.53|83.03|83.46|82.96|18
1734785740000|2024-12-21 12:55:40|83.51|83.01|83.43|82.93|83.53|83.03|83.43|82.93|16
1734785750000|2024-12-21 12:55:50|83.42|82.92|83.32|82.82|83.42|82.92|83.32|82.82|19
1734785760000|2024-12-21 12:56:00|83.31|82.81|83.37|82.87|83.41|82.91|83.31|82.81|19
1734785770000|2024-12-21 12:56:10|83.36|82.86|83.2|82.7|83.36|82.86|83.2|82.7|19
1734785780000|2024-12-21 12:56:20|83.18|82.68|83.23|82.73|83.23|82.73|83.18|82.68|14
1734785790000|2024-12-21 12:56:30|83.22|82.72|83.33|82.83|83.33|82.83|83.22|82.72|17
1734785800000|2024-12-21 12:56:40|83.34|82.84|83.38|82.88|83.44|82.94|83.34|82.84|25
1734785810000|2024-12-21 12:56:50|83.39|82.89|83.33|82.83|83.39|82.89|83.32|82.82|20
1734785820000|2024-12-21 12:57:00|83.32|82.82|83.09|82.59|83.32|82.82|83.07|82.57|23
1734785830000|2024-12-21 12:57:10|83.11|82.61|83.12|82.62|83.17|82.67|83.09|82.59|19
1734785840000|2024-12-21 12:57:20|83.1|82.6|83.06|82.56|83.1|82.6|83.03|82.53|28
1734785850000|2024-12-21 12:57:30|83.05|82.55|83.08|82.58|83.08|82.58|83.01|82.51|25
1734785860000|2024-12-21 12:57:40|83.07|82.57|83.09|82.59|83.11|82.61|83.05|82.55|15
1734785870000|2024-12-21 12:57:50|83.08|82.58|83.07|82.57|83.09|82.59|83.03|82.53|21
1734785880000|2024-12-21 12:58:00|83.08|82.58|83.23|82.73|83.25|82.75|83.07|82.57|23
1734785890000|2024-12-21 12:58:10|83.25|82.75|83.23|82.73|83.26|82.76|83.18|82.68|28
1734785900000|2024-12-21 12:58:20|83.24|82.74|83.2|82.7|83.24|82.74|83.18|82.68|21
1734785910000|2024-12-21 12:58:30|83.19|82.69|83.27|82.77|83.27|82.77|83.19|82.69|9
1734785920000|2024-12-21 12:58:40|83.28|82.78|83.16|82.66|83.3|82.8|83.13|82.63|19
1734785930000|2024-12-21 12:58:50|83.17|82.67|83.15|82.65|83.19|82.69|83.14|82.64|12
1734785940000|2024-12-21 12:59:00|83.16|82.66|83.19|82.69|83.19|82.69|83.13|82.63|20
1734785950000|2024-12-21 12:59:10|83.18|82.68|83.13|82.63|83.18|82.68|83.11|82.61|17
1734785960000|2024-12-21 12:59:20|83.12|82.62|83.07|82.57|83.12|82.62|83.06|82.56|17
1734785970000|2024-12-21 12:59:30|83.06|82.56|83.05|82.55|83.07|82.57|83.05|82.55|12
1734785980000|2024-12-21 12:59:40|83.04|82.54|82.96|82.46|83.06|82.56|82.96|82.46|12
1734785990000|2024-12-21 12:59:50|82.95|82.45|82.96|82.46|82.97|82.47|82.93|82.43|16
1734786000000|2024-12-21 13:00:00|82.97|82.47|83.08|82.58|83.08|82.58|82.93|82.43|17
1734786010000|2024-12-21 13:00:10|83.07|82.57|83.04|82.54|83.1|82.6|83.04|82.54|22
1734786020000|2024-12-21 13:00:20|83.02|82.52|83.05|82.55|83.09|82.59|83.02|82.52|19
1734786030000|2024-12-21 13:00:30|83.04|82.54|83.04|82.54|83.06|82.56|82.99|82.49|15
1734786040000|2024-12-21 13:00:40|83.09|82.59|83.14|82.64|83.17|82.67|83.08|82.58|20
1734786050000|2024-12-21 13:00:50|83.13|82.63|83|82.5|83.13|82.63|83|82.5|22
1734786060000|2024-12-21 13:01:00|82.99|82.49|82.96|82.46|83.02|82.52|82.89|82.39|24
1734786070000|2024-12-21 13:01:10|82.97|82.47|82.94|82.44|83.05|82.55|82.92|82.42|24
1734786080000|2024-12-21 13:01:20|82.95|82.45|82.75|82.25|83.01|82.51|82.75|82.25|23
1734786090000|2024-12-21 13:01:30|82.74|82.24|82.73|82.23|82.74|82.24|82.63|82.13|24
1734786100000|2024-12-21 13:01:40|82.74|82.24|82.83|82.33|82.83|82.33|82.74|82.24|15
1734786110000|2024-12-21 13:01:50|82.84|82.34|82.8|82.3|82.88|82.38|82.8|82.3|24
1734786120000|2024-12-21 13:02:00|82.78|82.28|82.78|82.28|82.79|82.29|82.72|82.22|19
1734786130000|2024-12-21 13:02:10|82.77|82.27|82.83|82.33|82.83|82.33|82.74|82.24|18
1734786140000|2024-12-21 13:02:20|82.82|82.32|82.84|82.34|82.86|82.36|82.7|82.2|29
1734786150000|2024-12-21 13:02:30|82.85|82.35|82.91|82.41|82.92|82.42|82.79|82.29|20
1734786160000|2024-12-21 13:02:40|82.87|82.37|82.83|82.33|82.87|82.37|82.71|82.21|23
1734786170000|2024-12-21 13:02:50|82.84|82.34|82.87|82.37|82.88|82.38|82.84|82.34|12
1734786180000|2024-12-21 13:03:00|82.85|82.35|82.8|82.3|82.85|82.35|82.78|82.28|19
1734786190000|2024-12-21 13:03:10|82.83|82.33|82.97|82.47|82.97|82.47|82.79|82.29|20
1734786200000|2024-12-21 13:03:20|83.01|82.51|82.99|82.49|83.01|82.51|82.98|82.48|19
1734786210000|2024-12-21 13:03:30|83.01|82.51|83.04|82.54|83.04|82.54|82.96|82.46|20
1734786220000|2024-12-21 13:03:40|83.05|82.55|83.14|82.64|83.14|82.64|83.05|82.55|22
1734786230000|2024-12-21 13:03:50|83.13|82.63|82.99|82.49|83.14|82.64|82.94|82.44|24
1734786240000|2024-12-21 13:04:00|82.97|82.47|82.87|82.37|82.97|82.47|82.84|82.34|18
1734786250000|2024-12-21 13:04:10|82.88|82.38|83.01|82.51|83.01|82.51|82.88|82.38|20
1734786260000|2024-12-21 13:04:20|83.02|82.52|83.01|82.51|83.06|82.56|83.01|82.51|18
1734786270000|2024-12-21 13:04:30|83.02|82.52|82.91|82.41|83.03|82.53|82.91|82.41|15
1734786280000|2024-12-21 13:04:40|82.9|82.4|82.92|82.42|82.92|82.42|82.82|82.32|21
1734786290000|2024-12-21 13:04:50|82.91|82.41|82.81|82.31|82.92|82.42|82.81|82.31|18
1734786300000|2024-12-21 13:05:00|82.82|82.32|83|82.5|83|82.5|82.82|82.32|24
1734786310000|2024-12-21 13:05:10|82.99|82.49|82.95|82.45|82.99|82.49|82.86|82.36|17
1734786320000|2024-12-21 13:05:20|82.94|82.44|82.93|82.43|82.96|82.46|82.9|82.4|16
1734786330000|2024-12-21 13:05:30|82.94|82.44|82.97|82.47|82.97|82.47|82.92|82.42|19
1734786340000|2024-12-21 13:05:40|82.98|82.48|83.07|82.57|83.07|82.57|82.98|82.48|12
1734786350000|2024-12-21 13:05:50|83.06|82.56|82.9|82.4|83.06|82.56|82.9|82.4|19
1734786360000|2024-12-21 13:06:00|82.89|82.39|82.91|82.41|82.93|82.43|82.86|82.36|21
1734786370000|2024-12-21 13:06:10|82.92|82.42|83.07|82.57|83.07|82.57|82.92|82.42|20
1734786380000|2024-12-21 13:06:20|83.06|82.56|83.17|82.67|83.21|82.71|83.06|82.56|20
1734786390000|2024-12-21 13:06:30|83.16|82.66|83.14|82.64|83.23|82.73|83.13|82.63|23
1734786400000|2024-12-21 13:06:40|83.15|82.65|83.14|82.64|83.18|82.68|83.12|82.62|18
1734786410000|2024-12-21 13:06:50|83.15|82.65|83.15|82.65|83.17|82.67|83.11|82.61|21
1734786420000|2024-12-21 13:07:00|83.17|82.67|83.22|82.72|83.26|82.76|83.16|82.66|16
1734786430000|2024-12-21 13:07:10|83.23|82.73|83.26|82.76|83.26|82.76|83.17|82.67|26
1734786440000|2024-12-21 13:07:20|83.27|82.77|83.26|82.76|83.27|82.77|83.22|82.72|22
1734786450000|2024-12-21 13:07:30|83.27|82.77|83.2|82.7|83.27|82.77|83.2|82.7|24
1734786460000|2024-12-21 13:07:40|83.21|82.71|83.22|82.72|83.23|82.73|83.19|82.69|18
1734786470000|2024-12-21 13:07:50|83.23|82.73|83.22|82.72|83.23|82.73|83.2|82.7|14
1734786480000|2024-12-21 13:08:00|83.21|82.71|83.24|82.74|83.25|82.75|83.19|82.69|13
1734786490000|2024-12-21 13:08:10|83.25|82.75|83.28|82.78|83.31|82.81|83.24|82.74|17
1734786500000|2024-12-21 13:08:20|83.29|82.79|83.15|82.65|83.33|82.83|83.15|82.65|18
1734786510000|2024-12-21 13:08:30|83.14|82.64|83.15|82.65|83.17|82.67|83.06|82.56|21
1734786520000|2024-12-21 13:08:40|83.14|82.64|82.99|82.49|83.14|82.64|82.99|82.49|19
1734786530000|2024-12-21 13:08:50|83|82.5|83|82.5|83.05|82.55|83|82.5|21
1734786540000|2024-12-21 13:09:00|82.99|82.49|82.98|82.48|83|82.5|82.92|82.42|21
1734786550000|2024-12-21 13:09:10|82.97|82.47|82.95|82.45|82.98|82.48|82.91|82.41|17
1734786560000|2024-12-21 13:09:20|82.96|82.46|82.96|82.46|82.99|82.49|82.95|82.45|20
1734786570000|2024-12-21 13:09:30|82.97|82.47|82.95|82.45|82.99|82.49|82.95|82.45|11
1734786580000|2024-12-21 13:09:40|82.96|82.46|82.99|82.49|83|82.5|82.95|82.45|19
1734786590000|2024-12-21 13:09:50|82.98|82.48|82.99|82.49|83.03|82.53|82.98|82.48|12
1734786600000|2024-12-21 13:10:00|83|82.5|82.83|82.33|83.01|82.51|82.83|82.33|20
1734786610000|2024-12-21 13:10:10|82.81|82.31|82.8|82.3|82.84|82.34|82.75|82.25|17
1734786620000|2024-12-21 13:10:20|82.81|82.31|82.8|82.3|82.81|82.31|82.77|82.27|15
1734786630000|2024-12-21 13:10:30|82.79|82.29|82.72|82.22|82.8|82.3|82.72|82.22|13
1734786640000|2024-12-21 13:10:40|82.71|82.21|82.56|82.06|82.71|82.21|82.56|82.06|19
1734786650000|2024-12-21 13:10:50|82.55|82.05|82.44|81.94|82.55|82.05|82.43|81.93|18
1734786660000|2024-12-21 13:11:00|82.45|81.95|82.6|82.1|82.64|82.14|82.45|81.95|25
1734786670000|2024-12-21 13:11:10|82.59|82.09|82.55|82.05|82.59|82.09|82.52|82.02|31
1734786680000|2024-12-21 13:11:20|82.54|82.04|82.62|82.12|82.62|82.12|82.52|82.02|15
1734786690000|2024-12-21 13:11:30|82.61|82.11|82.6|82.1|82.65|82.15|82.59|82.09|13
1734786700000|2024-12-21 13:11:40|82.59|82.09|82.7|82.2|82.7|82.2|82.59|82.09|20
1734786710000|2024-12-21 13:11:50|82.71|82.21|82.8|82.3|82.84|82.34|82.71|82.21|21
1734786720000|2024-12-21 13:12:00|82.79|82.29|82.97|82.47|83.02|82.52|82.79|82.29|27
1734786730000|2024-12-21 13:12:10|82.96|82.46|82.92|82.42|83.02|82.52|82.92|82.42|26
1734786740000|2024-12-21 13:12:20|82.93|82.43|82.83|82.33|82.94|82.44|82.83|82.33|19
1734786750000|2024-12-21 13:12:30|82.84|82.34|82.83|82.33|82.87|82.37|82.82|82.32|15
1734786760000|2024-12-21 13:12:40|82.84|82.34|82.73|82.23|82.84|82.34|82.73|82.23|14
1734786770000|2024-12-21 13:12:50|82.72|82.22|82.74|82.24|82.76|82.26|82.7|82.2|16
1734786780000|2024-12-21 13:13:00|82.75|82.25|82.67|82.17|82.79|82.29|82.66|82.16|22
1734786790000|2024-12-21 13:13:10|82.68|82.18|82.75|82.25|82.76|82.26|82.68|82.18|18
1734786800000|2024-12-21 13:13:20|82.76|82.26|82.8|82.3|82.81|82.31|82.74|82.24|16
1734786810000|2024-12-21 13:13:30|82.79|82.29|82.73|82.23|82.81|82.31|82.72|82.22|20
1734786820000|2024-12-21 13:13:40|82.72|82.22|82.72|82.22|82.72|82.22|82.68|82.18|8
1734786830000|2024-12-21 13:13:50|82.73|82.23|82.74|82.24|82.75|82.25|82.7|82.2|20
1734786840000|2024-12-21 13:14:00|82.75|82.25|82.7|82.2|82.75|82.25|82.66|82.16|12
1734786850000|2024-12-21 13:14:10|82.71|82.21|82.68|82.18|82.72|82.22|82.65|82.15|20
1734786860000|2024-12-21 13:14:20|82.67|82.17|82.63|82.13|82.67|82.17|82.61|82.11|17
1734786870000|2024-12-21 13:14:30|82.62|82.12|82.56|82.06|82.62|82.12|82.56|82.06|9
1734786880000|2024-12-21 13:14:40|82.55|82.05|82.54|82.04|82.55|82.05|82.46|81.96|17
1734786890000|2024-12-21 13:14:50|82.55|82.05|82.55|82.05|82.56|82.06|82.54|82.04|11
1734786900000|2024-12-21 13:15:00|82.54|82.04|82.55|82.05|82.63|82.13|82.54|82.04|21
1734786910000|2024-12-21 13:15:10|82.56|82.06|82.53|82.03|82.61|82.11|82.53|82.03|24
1734786920000|2024-12-21 13:15:20|82.51|82.01|82.45|81.95|82.51|82.01|82.4|81.9|14
1734786930000|2024-12-21 13:15:30|82.44|81.94|82.39|81.89|82.45|81.95|82.39|81.89|15
1734786940000|2024-12-21 13:15:40|82.38|81.88|82.4|81.9|82.41|81.91|82.34|81.84|14
1734786950000|2024-12-21 13:15:50|82.39|81.89|82.33|81.83|82.41|81.91|82.32|81.82|14
1734786960000|2024-12-21 13:16:00|82.34|81.84|82.31|81.81|82.34|81.84|82.29|81.79|21
1734786970000|2024-12-21 13:16:10|82.3|81.8|82.35|81.85|82.35|81.85|82.3|81.8|10
1734786980000|2024-12-21 13:16:20|82.37|81.87|82.31|81.81|82.41|81.91|82.3|81.8|14
1734786990000|2024-12-21 13:16:30|82.3|81.8|82.31|81.81|82.39|81.89|82.3|81.8|16
1734787000000|2024-12-21 13:16:40|82.3|81.8|82.23|81.73|82.3|81.8|82.22|81.72|13
1734787010000|2024-12-21 13:16:50|82.22|81.72|82.14|81.64|82.22|81.72|82.13|81.63|17
1734787020000|2024-12-21 13:17:00|82.15|81.65|82.17|81.67|82.23|81.73|82.14|81.64|21
1734787030000|2024-12-21 13:17:10|82.18|81.68|81.96|81.46|82.18|81.68|81.94|81.44|22
1734787040000|2024-12-21 13:17:20|82.01|81.51|81.98|81.48|82.01|81.51|81.96|81.46|27
1734787050000|2024-12-21 13:17:30|81.97|81.47|82.01|81.51|82.01|81.51|81.94|81.44|15
1734787060000|2024-12-21 13:17:40|82|81.5|81.99|81.49|82.02|81.52|81.97|81.47|17
1734787070000|2024-12-21 13:17:50|82|81.5|82.07|81.57|82.14|81.64|82|81.5|25
1734787080000|2024-12-21 13:18:00|82.08|81.58|82.13|81.63|82.14|81.64|82.08|81.58|22
1734787090000|2024-12-21 13:18:10|82.12|81.62|82.13|81.63|82.15|81.65|82.07|81.57|27
1734787100000|2024-12-21 13:18:20|82.14|81.64|82.2|81.7|82.2|81.7|82.06|81.56|23
1734787110000|2024-12-21 13:18:30|82.21|81.71|82.22|81.72|82.25|81.75|82.14|81.64|26
1734787120000|2024-12-21 13:18:40|82.21|81.71|82.09|81.59|82.21|81.71|82.09|81.59|16
1734787130000|2024-12-21 13:18:50|82.08|81.58|82.01|81.51|82.09|81.59|82.01|81.51|23
1734787140000|2024-12-21 13:19:00|82.02|81.52|82|81.5|82.03|81.53|81.93|81.43|16
1734787150000|2024-12-21 13:19:10|81.97|81.47|81.98|81.48|81.99|81.49|81.93|81.43|17
1734787160000|2024-12-21 13:19:20|81.97|81.47|81.97|81.47|82|81.5|81.93|81.43|22
1734787170000|2024-12-21 13:19:30|81.96|81.46|81.93|81.43|82|81.5|81.92|81.42|25
1734787180000|2024-12-21 13:19:40|81.92|81.42|81.96|81.46|81.99|81.49|81.92|81.42|16
1734787190000|2024-12-21 13:19:50|81.95|81.45|81.82|81.32|81.95|81.45|81.82|81.32|14
1734787200000|2024-12-21 13:20:00|81.81|81.31|81.85|81.35|81.85|81.35|81.77|81.27|26
1734787210000|2024-12-21 13:20:10|81.86|81.36|81.79|81.29|81.88|81.38|81.77|81.27|16
1734787220000|2024-12-21 13:20:20|81.8|81.3|81.83|81.33|81.87|81.37|81.79|81.29|18
1734787230000|2024-12-21 13:20:30|81.82|81.32|81.82|81.32|81.82|81.32|81.8|81.3|9
1734787240000|2024-12-21 13:20:40|81.81|81.31|81.81|81.31|81.82|81.32|81.74|81.24|21
1734787250000|2024-12-21 13:20:50|81.8|81.3|81.78|81.28|81.81|81.31|81.75|81.25|15
1734787260000|2024-12-21 13:21:00|81.79|81.29|81.8|81.3|81.86|81.36|81.75|81.25|24
1734787270000|2024-12-21 13:21:10|81.81|81.31|81.85|81.35|81.92|81.42|81.81|81.31|22
1734787280000|2024-12-21 13:21:20|81.86|81.36|81.79|81.29|81.87|81.37|81.74|81.24|22
1734787290000|2024-12-21 13:21:30|81.8|81.3|81.84|81.34|81.84|81.34|81.79|81.29|22
1734787300000|2024-12-21 13:21:40|81.83|81.33|81.75|81.25|81.83|81.33|81.73|81.23|23
1734787310000|2024-12-21 13:21:50|81.76|81.26|81.72|81.22|81.76|81.26|81.71|81.21|14
1734787320000|2024-12-21 13:22:00|81.71|81.21|81.71|81.21|81.79|81.29|81.7|81.2|21
1734787330000|2024-12-21 13:22:10|81.72|81.22|81.65|81.15|81.72|81.22|81.62|81.12|21
1734787340000|2024-12-21 13:22:20|81.64|81.14|81.49|80.99|81.64|81.14|81.48|80.98|17
1734787350000|2024-12-21 13:22:30|81.48|80.98|81.48|80.98|81.49|80.99|81.44|80.94|18
1734787360000|2024-12-21 13:22:40|81.47|80.97|81.41|80.91|81.47|80.97|81.41|80.91|12
1734787370000|2024-12-21 13:22:50|81.42|80.92|81.42|80.92|81.45|80.95|81.39|80.89|26
1734787380000|2024-12-21 13:23:00|81.41|80.91|81.29|80.79|81.46|80.96|81.29|80.79|23
1734787390000|2024-12-21 13:23:10|81.28|80.78|81.21|80.71|81.31|80.81|81.2|80.7|21
1734787400000|2024-12-21 13:23:20|81.22|80.72|81.2|80.7|81.25|80.75|81.17|80.67|16
1734787410000|2024-12-21 13:23:30|81.21|80.71|81.29|80.79|81.31|80.81|81.21|80.71|21
1734787420000|2024-12-21 13:23:40|81.28|80.78|81.15|80.65|81.28|80.78|81.13|80.63|21
1734787430000|2024-12-21 13:23:50|81.14|80.64|81.06|80.56|81.14|80.64|81.02|80.52|25
1734787440000|2024-12-21 13:24:00|81.05|80.55|80.96|80.46|81.09|80.59|80.96|80.46|18
1734787450000|2024-12-21 13:24:10|80.97|80.47|80.96|80.46|81.02|80.52|80.95|80.45|21
1734787460000|2024-12-21 13:24:20|80.95|80.45|81.21|80.71|81.29|80.79|80.91|80.41|29
1734787470000|2024-12-21 13:24:30|81.23|80.73|81.13|80.63|81.24|80.74|81.08|80.58|21
1734787480000|2024-12-21 13:24:40|81.12|80.62|81.24|80.74|81.24|80.74|81.12|80.62|21
1734787490000|2024-12-21 13:24:50|81.23|80.73|81.24|80.74|81.25|80.75|81.14|80.64|18
1734787500000|2024-12-21 13:25:00|81.25|80.75|81.22|80.72|81.3|80.8|81.19|80.69|25
1734787510000|2024-12-21 13:25:10|81.23|80.73|81.19|80.69|81.27|80.77|81.14|80.64|25
1734787520000|2024-12-21 13:25:20|81.18|80.68|81.12|80.62|81.18|80.68|81.05|80.55|21
1734787530000|2024-12-21 13:25:30|81.11|80.61|81.1|80.6|81.17|80.67|81.09|80.59|18
1734787540000|2024-12-21 13:25:40|81.09|80.59|81.11|80.61|81.11|80.61|81.08|80.58|15
1734787550000|2024-12-21 13:25:50|81.12|80.62|80.95|80.45|81.12|80.62|80.94|80.44|21
1734787560000|2024-12-21 13:26:00|80.93|80.43|80.9|80.4|80.96|80.46|80.85|80.35|30
1734787570000|2024-12-21 13:26:10|80.91|80.41|80.88|80.38|80.92|80.42|80.83|80.33|21
1734787580000|2024-12-21 13:26:20|80.9|80.4|81.06|80.56|81.12|80.62|80.9|80.4|25
1734787590000|2024-12-21 13:26:30|81.05|80.55|80.99|80.49|81.05|80.55|80.97|80.47|27
1734787600000|2024-12-21 13:26:40|81|80.5|80.9|80.4|81.03|80.53|80.9|80.4|23
1734787610000|2024-12-21 13:26:50|80.91|80.41|80.86|80.36|80.91|80.41|80.84|80.34|12
1734787620000|2024-12-21 13:27:00|80.87|80.37|80.78|80.28|80.9|80.4|80.77|80.27|22
1734787630000|2024-12-21 13:27:10|80.77|80.27|80.79|80.29|80.82|80.32|80.73|80.23|27
1734787640000|2024-12-21 13:27:20|80.8|80.3|80.67|80.17|80.8|80.3|80.67|80.17|14
1734787650000|2024-12-21 13:27:30|80.64|80.14|80.59|80.09|80.64|80.14|80.54|80.04|23
1734787660000|2024-12-21 13:27:40|80.6|80.1|80.56|80.06|80.63|80.13|80.53|80.03|25
1734787670000|2024-12-21 13:27:50|80.55|80.05|80.49|79.99|80.55|80.05|80.48|79.98|17
1734787680000|2024-12-21 13:28:00|80.48|79.98|80.48|79.98|80.59|80.09|80.48|79.98|25
1734787690000|2024-12-21 13:28:10|80.49|79.99|80.6|80.1|80.68|80.18|80.49|79.99|26
1734787700000|2024-12-21 13:28:20|80.58|80.08|80.61|80.11|80.61|80.11|80.53|80.03|19
1734787710000|2024-12-21 13:28:30|80.62|80.12|80.57|80.07|80.67|80.17|80.57|80.07|24
1734787720000|2024-12-21 13:28:40|80.56|80.06|80.48|79.98|80.56|80.06|80.47|79.97|19
1734787730000|2024-12-21 13:28:50|80.47|79.97|80.29|79.79|80.47|79.97|80.29|79.79|22
1734787740000|2024-12-21 13:29:00|80.28|79.78|80.27|79.77|80.31|79.81|80.24|79.74|22
1734787750000|2024-12-21 13:29:10|80.28|79.78|80.32|79.82|80.38|79.88|80.26|79.76|24
1734787760000|2024-12-21 13:29:20|80.3|79.8|80.31|79.81|80.33|79.83|80.27|79.77|21
1734787770000|2024-12-21 13:29:30|80.29|79.79|80.25|79.75|80.31|79.81|80.2|79.7|29
1734787780000|2024-12-21 13:29:40|80.27|79.77|80.18|79.68|80.27|79.77|80.15|79.65|21
1734787790000|2024-12-21 13:29:50|80.19|79.69|80.28|79.78|80.3|79.8|80.18|79.68|19
1734787800000|2024-12-21 13:30:00|80.27|79.77|80.06|79.56|80.28|79.78|80.04|79.54|27
1734787810000|2024-12-21 13:30:10|80.04|79.54|80.3|79.8|80.3|79.8|80.04|79.54|27
1734787820000|2024-12-21 13:30:20|80.32|79.82|80.22|79.72|80.37|79.87|80.21|79.71|27
1734787830000|2024-12-21 13:30:30|80.19|79.69|80.23|79.73|80.26|79.76|80.19|79.69|31
1734787840000|2024-12-21 13:30:40|80.22|79.72|80.11|79.61|80.22|79.72|80.1|79.6|26
1734787850000|2024-12-21 13:30:50|80.12|79.62|80.06|79.56|80.12|79.62|80.04|79.54|19
1734787860000|2024-12-21 13:31:00|80.03|79.53|80.05|79.55|80.1|79.6|80.02|79.52|29
1734787870000|2024-12-21 13:31:10|80.03|79.53|80.04|79.54|80.13|79.63|80.03|79.53|27
1734787880000|2024-12-21 13:31:20|80.05|79.55|80.11|79.61|80.17|79.67|80.04|79.54|24
1734787890000|2024-12-21 13:31:30|80.1|79.6|80.01|79.51|80.11|79.61|79.93|79.43|24
1734787900000|2024-12-21 13:31:40|80.02|79.52|79.98|79.48|80.03|79.53|79.93|79.43|26
1734787910000|2024-12-21 13:31:50|79.99|79.49|79.91|79.41|79.99|79.49|79.9|79.4|24
1734787920000|2024-12-21 13:32:00|79.94|79.44|79.87|79.37|79.98|79.48|79.84|79.34|20
1734787930000|2024-12-21 13:32:10|79.86|79.36|79.88|79.38|79.9|79.4|79.85|79.35|24
1734787940000|2024-12-21 13:32:20|79.84|79.34|80.04|79.54|80.04|79.54|79.83|79.33|22
1734787950000|2024-12-21 13:32:30|80.06|79.56|80.07|79.57|80.09|79.59|79.98|79.48|23
1734787960000|2024-12-21 13:32:40|80.05|79.55|79.85|79.35|80.1|79.6|79.84|79.34|20
1734787970000|2024-12-21 13:32:50|79.84|79.34|79.81|79.31|79.93|79.43|79.81|79.31|23
1734787980000|2024-12-21 13:33:00|79.8|79.3|79.78|79.28|79.85|79.35|79.76|79.26|20
1734787990000|2024-12-21 13:33:10|79.79|79.29|79.74|79.24|79.83|79.33|79.74|79.24|21
1734788000000|2024-12-21 13:33:20|79.73|79.23|79.66|79.16|79.73|79.23|79.66|79.16|19
1734788010000|2024-12-21 13:33:30|79.64|79.14|79.83|79.33|79.83|79.33|79.58|79.08|26
1734788020000|2024-12-21 13:33:40|79.84|79.34|79.9|79.4|79.91|79.41|79.77|79.27|30
1734788030000|2024-12-21 13:33:50|79.91|79.41|80.08|79.58|80.09|79.59|79.9|79.4|24
1734788040000|2024-12-21 13:34:00|80.09|79.59|80.25|79.75|80.29|79.79|80.07|79.57|27
1734788050000|2024-12-21 13:34:10|80.24|79.74|80.25|79.75|80.28|79.78|80.12|79.62|31
1734788060000|2024-12-21 13:34:20|80.32|79.82|80.56|80.06|80.57|80.07|80.32|79.82|31
1734788070000|2024-12-21 13:34:30|80.58|80.08|80.38|79.88|80.58|80.08|80.35|79.85|29
1734788080000|2024-12-21 13:34:40|80.4|79.9|80.63|80.13|80.63|80.13|80.4|79.9|22
1734788090000|2024-12-21 13:34:50|80.65|80.15|80.67|80.17|80.73|80.23|80.65|80.15|24
1734788100000|2024-12-21 13:35:00|80.68|80.18|80.5|80|80.68|80.18|80.48|79.98|23
1734788110000|2024-12-21 13:35:10|80.51|80.01|80.58|80.08|80.61|80.11|80.49|79.99|20
1734788120000|2024-12-21 13:35:20|80.59|80.09|80.73|80.23|80.76|80.26|80.59|80.09|28
1734788130000|2024-12-21 13:35:30|80.74|80.24|80.78|80.28|80.82|80.32|80.74|80.24|16
1734788140000|2024-12-21 13:35:40|80.79|80.29|80.7|80.2|80.79|80.29|80.63|80.13|27
1734788150000|2024-12-21 13:35:50|80.68|80.18|80.59|80.09|80.7|80.2|80.57|80.07|20
1734788160000|2024-12-21 13:36:00|80.61|80.11|80.37|79.87|80.61|80.11|80.37|79.87|24
1734788170000|2024-12-21 13:36:10|80.38|79.88|80.46|79.96|80.47|79.97|80.38|79.88|18
1734788180000|2024-12-21 13:36:20|80.47|79.97|80.51|80.01|80.53|80.03|80.44|79.94|17
1734788190000|2024-12-21 13:36:30|80.5|80|80.71|80.21|80.72|80.22|80.5|80|17
1734788200000|2024-12-21 13:36:40|80.7|80.2|80.73|80.23|80.77|80.27|80.7|80.2|17
1734788210000|2024-12-21 13:36:50|80.74|80.24|80.73|80.23|80.81|80.31|80.73|80.23|16
1734788220000|2024-12-21 13:37:00|80.72|80.22|80.82|80.32|80.82|80.32|80.7|80.2|21
1734788230000|2024-12-21 13:37:10|80.84|80.34|80.98|80.48|80.98|80.48|80.84|80.34|16
1734788240000|2024-12-21 13:37:20|80.99|80.49|81.03|80.53|81.06|80.56|80.96|80.46|20
1734788250000|2024-12-21 13:37:30|81.04|80.54|81.13|80.63|81.13|80.63|81.03|80.53|20
1734788260000|2024-12-21 13:37:40|81.15|80.65|81.13|80.63|81.19|80.69|81.13|80.63|17
1734788270000|2024-12-21 13:37:50|81.11|80.61|81.16|80.66|81.16|80.66|81.11|80.61|18
1734788280000|2024-12-21 13:38:00|81.13|80.63|81|80.5|81.13|80.63|81|80.5|21
1734788290000|2024-12-21 13:38:10|80.97|80.47|80.88|80.38|81|80.5|80.88|80.38|18
1734788300000|2024-12-21 13:38:20|80.86|80.36|80.68|80.18|80.86|80.36|80.68|80.18|18
1734788310000|2024-12-21 13:38:30|80.69|80.19|80.72|80.22|80.77|80.27|80.69|80.19|20
1734788320000|2024-12-21 13:38:40|80.71|80.21|80.86|80.36|80.87|80.37|80.7|80.2|25
1734788330000|2024-12-21 13:38:50|80.85|80.35|80.92|80.42|80.92|80.42|80.84|80.34|16
1734788340000|2024-12-21 13:39:00|80.91|80.41|80.95|80.45|80.95|80.45|80.9|80.4|13
1734788350000|2024-12-21 13:39:10|80.96|80.46|81.1|80.6|81.12|80.62|80.96|80.46|22
1734788360000|2024-12-21 13:39:20|81.11|80.61|81.13|80.63|81.14|80.64|81.1|80.6|14
1734788370000|2024-12-21 13:39:30|81.08|80.58|81.06|80.56|81.09|80.59|80.99|80.49|15
1734788380000|2024-12-21 13:39:40|81.07|80.57|80.91|80.41|81.09|80.59|80.9|80.4|28
1734788390000|2024-12-21 13:39:50|80.9|80.4|80.74|80.24|80.9|80.4|80.73|80.23|22
1734788400000|2024-12-21 13:40:00|80.75|80.25|80.68|80.18|80.82|80.32|80.68|80.18|27
1734788410000|2024-12-21 13:40:10|80.67|80.17|80.73|80.23|80.78|80.28|80.61|80.11|24
1734788420000|2024-12-21 13:40:20|80.74|80.24|80.86|80.36|80.86|80.36|80.74|80.24|22
1734788430000|2024-12-21 13:40:30|80.85|80.35|80.67|80.17|80.87|80.37|80.65|80.15|23
1734788440000|2024-12-21 13:40:40|80.68|80.18|80.76|80.26|80.76|80.26|80.67|80.17|27
1734788450000|2024-12-21 13:40:50|80.78|80.28|80.78|80.28|80.82|80.32|80.74|80.24|25
1734788460000|2024-12-21 13:41:00|80.79|80.29|80.85|80.35|80.85|80.35|80.76|80.26|28
1734788470000|2024-12-21 13:41:10|80.86|80.36|80.94|80.44|81.01|80.51|80.86|80.36|21
1734788480000|2024-12-21 13:41:20|80.93|80.43|80.98|80.48|80.98|80.48|80.9|80.4|18
1734788490000|2024-12-21 13:41:30|80.99|80.49|80.92|80.42|80.99|80.49|80.92|80.42|19
1734788500000|2024-12-21 13:41:40|80.88|80.38|80.87|80.37|80.88|80.38|80.81|80.31|22
1734788510000|2024-12-21 13:41:50|80.88|80.38|80.9|80.4|80.92|80.42|80.87|80.37|29
1734788520000|2024-12-21 13:42:00|80.88|80.38|80.76|80.26|80.88|80.38|80.74|80.24|28
1734788530000|2024-12-21 13:42:10|80.75|80.25|80.99|80.49|80.99|80.49|80.75|80.25|24
1734788540000|2024-12-21 13:42:20|81|80.5|81.13|80.63|81.14|80.64|81|80.5|22
1734788550000|2024-12-21 13:42:30|81.11|80.61|81.09|80.59|81.11|80.61|81.05|80.55|15
1734788560000|2024-12-21 13:42:40|81.1|80.6|81.15|80.65|81.16|80.66|81.1|80.6|18
1734788570000|2024-12-21 13:42:50|81.14|80.64|81.2|80.7|81.2|80.7|81.14|80.64|15
1734788580000|2024-12-21 13:43:00|81.21|80.71|81.12|80.62|81.21|80.71|81.04|80.54|22
1734788590000|2024-12-21 13:43:10|81.11|80.61|81.14|80.64|81.19|80.69|81.1|80.6|21
1734788600000|2024-12-21 13:43:20|81.13|80.63|81.14|80.64|81.18|80.68|81.12|80.62|14
1734788610000|2024-12-21 13:43:30|81.13|80.63|81.15|80.65|81.18|80.68|81.1|80.6|22
1734788620000|2024-12-21 13:43:40|81.14|80.64|81.29|80.79|81.29|80.79|81.14|80.64|17
1734788630000|2024-12-21 13:43:50|81.3|80.8|81.38|80.88|81.38|80.88|81.3|80.8|12
1734788640000|2024-12-21 13:44:00|81.4|80.9|81.44|80.94|81.44|80.94|81.35|80.85|22
1734788650000|2024-12-21 13:44:10|81.46|80.96|81.57|81.07|81.57|81.07|81.46|80.96|15
1734788660000|2024-12-21 13:44:20|81.59|81.09|81.57|81.07|81.59|81.09|81.53|81.03|19
1734788670000|2024-12-21 13:44:30|81.58|81.08|81.55|81.05|81.58|81.08|81.54|81.04|18
1734788680000|2024-12-21 13:44:40|81.54|81.04|81.36|80.86|81.55|81.05|81.33|80.83|24
1734788690000|2024-12-21 13:44:50|81.35|80.85|81.32|80.82|81.38|80.88|81.31|80.81|25
1734788700000|2024-12-21 13:45:00|81.33|80.83|81.36|80.86|81.37|80.87|81.32|80.82|22
1734788710000|2024-12-21 13:45:10|81.34|80.84|81.44|80.94|81.44|80.94|81.34|80.84|22
1734788720000|2024-12-21 13:45:20|81.45|80.95|81.51|81.01|81.56|81.06|81.45|80.95|20
1734788730000|2024-12-21 13:45:30|81.49|80.99|81.59|81.09|81.59|81.09|81.49|80.99|23
1734788740000|2024-12-21 13:45:40|81.61|81.11|81.86|81.36|81.87|81.37|81.61|81.11|22
1734788750000|2024-12-21 13:45:50|81.88|81.38|81.91|81.41|81.96|81.46|81.88|81.38|23
1734788760000|2024-12-21 13:46:00|81.9|81.4|81.96|81.46|82.01|81.51|81.9|81.4|18
1734788770000|2024-12-21 13:46:10|81.98|81.48|82.01|81.51|82.01|81.51|81.92|81.42|26
1734788780000|2024-12-21 13:46:20|82|81.5|81.77|81.27|82|81.5|81.77|81.27|25
1734788790000|2024-12-21 13:46:30|81.76|81.26|81.74|81.24|81.76|81.26|81.71|81.21|24
1734788800000|2024-12-21 13:46:40|81.76|81.26|81.87|81.37|81.88|81.38|81.76|81.26|23
1734788810000|2024-12-21 13:46:50|81.86|81.36|81.87|81.37|81.93|81.43|81.85|81.35|18
1734788820000|2024-12-21 13:47:00|81.88|81.38|81.95|81.45|81.97|81.47|81.84|81.34|25
1734788830000|2024-12-21 13:47:10|81.96|81.46|82.04|81.54|82.08|81.58|81.95|81.45|21
1734788840000|2024-12-21 13:47:20|82.02|81.52|82.06|81.56|82.13|81.63|82.01|81.51|19
1734788850000|2024-12-21 13:47:30|82.08|81.58|82.09|81.59|82.1|81.6|82.03|81.53|22
1734788860000|2024-12-21 13:47:40|82.07|81.57|82.1|81.6|82.1|81.6|82.03|81.53|23
1734788870000|2024-12-21 13:47:50|82.12|81.62|82.11|81.61|82.15|81.65|82.11|81.61|16
1734788880000|2024-12-21 13:48:00|82.1|81.6|82.03|81.53|82.1|81.6|82.01|81.51|24
1734788890000|2024-12-21 13:48:10|82.04|81.54|82.07|81.57|82.07|81.57|82.01|81.51|16
1734788900000|2024-12-21 13:48:20|82.08|81.58|82.11|81.61|82.13|81.63|82.08|81.58|18
1734788910000|2024-12-21 13:48:30|82.12|81.62|82.03|81.53|82.12|81.62|82.01|81.51|20
1734788920000|2024-12-21 13:48:40|82.04|81.54|82.01|81.51|82.07|81.57|82.01|81.51|18
1734788930000|2024-12-21 13:48:50|82|81.5|81.93|81.43|82|81.5|81.91|81.41|12
1734788940000|2024-12-21 13:49:00|81.92|81.42|81.9|81.4|81.97|81.47|81.87|81.37|22
1734788950000|2024-12-21 13:49:10|81.91|81.41|81.92|81.42|81.93|81.43|81.88|81.38|13
1734788960000|2024-12-21 13:49:20|81.91|81.41|81.99|81.49|82|81.5|81.91|81.41|12
1734788970000|2024-12-21 13:49:30|81.98|81.48|82.01|81.51|82.02|81.52|81.91|81.41|17
1734788980000|2024-12-21 13:49:40|82.02|81.52|82.04|81.54|82.06|81.56|81.97|81.47|20
1734788990000|2024-12-21 13:49:50|82.05|81.55|82.04|81.54|82.07|81.57|82.03|81.53|10
1734789000000|2024-12-21 13:50:00|82.05|81.55|81.81|81.31|82.06|81.56|81.81|81.31|19
1734789010000|2024-12-21 13:50:10|81.8|81.3|81.92|81.42|81.92|81.42|81.76|81.26|25
1734789020000|2024-12-21 13:50:20|81.91|81.41|81.8|81.3|81.92|81.42|81.79|81.29|21
1734789030000|2024-12-21 13:50:30|81.79|81.29|81.68|81.18|81.79|81.29|81.68|81.18|17
1734789040000|2024-12-21 13:50:40|81.71|81.21|81.59|81.09|81.72|81.22|81.57|81.07|20
1734789050000|2024-12-21 13:50:50|81.57|81.07|81.5|81|81.58|81.08|81.5|81|22
1734789060000|2024-12-21 13:51:00|81.49|80.99|81.55|81.05|81.6|81.1|81.46|80.96|25
1734789070000|2024-12-21 13:51:10|81.54|81.04|81.38|80.88|81.54|81.04|81.37|80.87|21
1734789080000|2024-12-21 13:51:20|81.36|80.86|81.33|80.83|81.37|80.87|81.31|80.81|11
1734789090000|2024-12-21 13:51:30|81.28|80.78|81.36|80.86|81.36|80.86|81.24|80.74|18
1734789100000|2024-12-21 13:51:40|81.37|80.87|81.36|80.86|81.37|80.87|81.34|80.84|23
1734789110000|2024-12-21 13:51:50|81.38|80.88|81.38|80.88|81.46|80.96|81.38|80.88|21
1734789120000|2024-12-21 13:52:00|81.37|80.87|81.31|80.81|81.41|80.91|81.31|80.81|24
1734789130000|2024-12-21 13:52:10|81.32|80.82|81.38|80.88|81.42|80.92|81.32|80.82|17
1734789140000|2024-12-21 13:52:20|81.37|80.87|81.38|80.88|81.39|80.89|81.35|80.85|20
1734789150000|2024-12-21 13:52:30|81.37|80.87|81.45|80.95|81.45|80.95|81.36|80.86|15
1734789160000|2024-12-21 13:52:40|81.46|80.96|81.5|81|81.53|81.03|81.45|80.95|10
1734789170000|2024-12-21 13:52:50|81.49|80.99|81.44|80.94|81.49|80.99|81.38|80.88|22
1734789180000|2024-12-21 13:53:00|81.45|80.95|81.49|80.99|81.49|80.99|81.38|80.88|24
1734789190000|2024-12-21 13:53:10|81.5|81|81.48|80.98|81.53|81.03|81.48|80.98|24
1734789200000|2024-12-21 13:53:20|81.46|80.96|81.4|80.9|81.46|80.96|81.4|80.9|15
1734789210000|2024-12-21 13:53:30|81.41|80.91|81.43|80.93|81.46|80.96|81.4|80.9|19
1734789220000|2024-12-21 13:53:40|81.42|80.92|81.38|80.88|81.42|80.92|81.38|80.88|15
1734789230000|2024-12-21 13:53:50|81.39|80.89|81.3|80.8|81.41|80.91|81.3|80.8|17
1734789240000|2024-12-21 13:54:00|81.31|80.81|81.42|80.92|81.44|80.94|81.31|80.81|19
1734789250000|2024-12-21 13:54:10|81.41|80.91|81.4|80.9|81.47|80.97|81.4|80.9|27
1734789260000|2024-12-21 13:54:20|81.39|80.89|81.31|80.81|81.44|80.94|81.27|80.77|21
1734789270000|2024-12-21 13:54:30|81.3|80.8|81.33|80.83|81.35|80.85|81.3|80.8|17
1734789280000|2024-12-21 13:54:40|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|9
1734789290000|2024-12-21 13:54:50|81.26|80.76|81.06|80.56|81.26|80.76|81.06|80.56|20
1734789300000|2024-12-21 13:55:00|81.05|80.55|81.12|80.62|81.15|80.65|81.02|80.52|25
1734789310000|2024-12-21 13:55:10|81.11|80.61|81.01|80.51|81.11|80.61|80.99|80.49|14
1734789320000|2024-12-21 13:55:20|81|80.5|81.06|80.56|81.09|80.59|80.99|80.49|21
1734789330000|2024-12-21 13:55:30|81.05|80.55|81.22|80.72|81.22|80.72|81.05|80.55|21
1734789340000|2024-12-21 13:55:40|81.24|80.74|81.2|80.7|81.24|80.74|81.2|80.7|21
1734789350000|2024-12-21 13:55:50|81.21|80.71|81.31|80.81|81.31|80.81|81.18|80.68|21
1734789360000|2024-12-21 13:56:00|81.32|80.82|81.29|80.79|81.33|80.83|81.24|80.74|23
1734789370000|2024-12-21 13:56:10|81.3|80.8|81.32|80.82|81.32|80.82|81.26|80.76|22
1734789380000|2024-12-21 13:56:20|81.33|80.83|81.36|80.86|81.38|80.88|81.3|80.8|22
1734789390000|2024-12-21 13:56:30|81.35|80.85|81.33|80.83|81.44|80.94|81.33|80.83|25
1734789400000|2024-12-21 13:56:40|81.32|80.82|81.4|80.9|81.42|80.92|81.32|80.82|19
1734789410000|2024-12-21 13:56:50|81.41|80.91|81.42|80.92|81.47|80.97|81.41|80.91|14
1734789420000|2024-12-21 13:57:00|81.4|80.9|81.48|80.98|81.48|80.98|81.37|80.87|24
1734789430000|2024-12-21 13:57:10|81.47|80.97|81.57|81.07|81.57|81.07|81.47|80.97|14
1734789440000|2024-12-21 13:57:20|81.58|81.08|81.58|81.08|81.66|81.16|81.53|81.03|21
1734789450000|2024-12-21 13:57:30|81.57|81.07|81.53|81.03|81.58|81.08|81.52|81.02|19
1734789460000|2024-12-21 13:57:40|81.54|81.04|81.65|81.15|81.65|81.15|81.52|81.02|16
1734789470000|2024-12-21 13:57:50|81.66|81.16|81.68|81.18|81.74|81.24|81.66|81.16|13
1734789480000|2024-12-21 13:58:00|81.67|81.17|81.59|81.09|81.67|81.17|81.56|81.06|20
1734789490000|2024-12-21 13:58:10|81.58|81.08|81.68|81.18|81.68|81.18|81.58|81.08|11
1734789500000|2024-12-21 13:58:20|81.67|81.17|81.67|81.17|81.68|81.18|81.64|81.14|15
1734789510000|2024-12-21 13:58:30|81.66|81.16|81.69|81.19|81.72|81.22|81.66|81.16|15
1734789520000|2024-12-21 13:58:40|81.7|81.2|81.85|81.35|81.85|81.35|81.69|81.19|18
1734789530000|2024-12-21 13:58:50|81.86|81.36|81.96|81.46|81.96|81.46|81.84|81.34|16
1734789540000|2024-12-21 13:59:00|81.95|81.45|81.88|81.38|81.95|81.45|81.82|81.32|15
1734789550000|2024-12-21 13:59:10|81.89|81.39|81.89|81.39|81.94|81.44|81.89|81.39|18
1734789560000|2024-12-21 13:59:20|81.9|81.4|81.81|81.31|81.91|81.41|81.8|81.3|17
1734789570000|2024-12-21 13:59:30|81.79|81.29|81.75|81.25|81.81|81.31|81.75|81.25|17
1734789580000|2024-12-21 13:59:40|81.74|81.24|81.67|81.17|81.74|81.24|81.67|81.17|19
1734789590000|2024-12-21 13:59:50|81.68|81.18|81.62|81.12|81.68|81.18|81.62|81.12|15
1734789600000|2024-12-21 14:00:00|81.6|81.1|81.67|81.17|81.7|81.2|81.58|81.08|24
1734789610000|2024-12-21 14:00:10|81.66|81.16|81.6|81.1|81.69|81.19|81.58|81.08|19
1734789620000|2024-12-21 14:00:20|81.61|81.11|81.82|81.32|81.82|81.32|81.61|81.11|17
1734789630000|2024-12-21 14:00:30|81.83|81.33|81.98|81.48|81.98|81.48|81.83|81.33|20
1734789640000|2024-12-21 14:00:40|81.97|81.47|81.8|81.3|81.97|81.47|81.78|81.28|28
1734789650000|2024-12-21 14:00:50|81.81|81.31|81.86|81.36|81.87|81.37|81.8|81.3|20
1734789660000|2024-12-21 14:01:00|81.85|81.35|82|81.5|82.01|81.51|81.85|81.35|23
1734789670000|2024-12-21 14:01:10|82.01|81.51|82.05|81.55|82.05|81.55|81.94|81.44|20
1734789680000|2024-12-21 14:01:20|82.04|81.54|82.05|81.55|82.07|81.57|82.03|81.53|14
1734789690000|2024-12-21 14:01:30|82.06|81.56|82.19|81.69|82.19|81.69|82.03|81.53|20
1734789700000|2024-12-21 14:01:40|82.18|81.68|82.17|81.67|82.23|81.73|82.15|81.65|22
1734789710000|2024-12-21 14:01:50|82.16|81.66|82.18|81.68|82.18|81.68|82.12|81.62|19
1734789720000|2024-12-21 14:02:00|82.19|81.69|82.19|81.69|82.21|81.71|82.13|81.63|25
1734789730000|2024-12-21 14:02:10|82.18|81.68|82.24|81.74|82.24|81.74|82.16|81.66|13
1734789740000|2024-12-21 14:02:20|82.23|81.73|82.27|81.77|82.31|81.81|82.23|81.73|18
1734789750000|2024-12-21 14:02:30|82.26|81.76|82.32|81.82|82.35|81.85|82.26|81.76|12
1734789760000|2024-12-21 14:02:40|82.31|81.81|82.26|81.76|82.31|81.81|82.22|81.72|18
1734789770000|2024-12-21 14:02:50|82.28|81.78|82.28|81.78|82.29|81.79|82.25|81.75|15
1734789780000|2024-12-21 14:03:00|82.27|81.77|82.22|81.72|82.27|81.77|82.21|81.71|17
1734789790000|2024-12-21 14:03:10|82.23|81.73|82.23|81.73|82.28|81.78|82.22|81.72|22
1734789800000|2024-12-21 14:03:20|82.22|81.72|82.15|81.65|82.23|81.73|82.14|81.64|19
1734789810000|2024-12-21 14:03:30|82.14|81.64|82.14|81.64|82.17|81.67|82.13|81.63|17
1734789820000|2024-12-21 14:03:40|82.13|81.63|82.18|81.68|82.2|81.7|82.11|81.61|16
1734789830000|2024-12-21 14:03:50|82.19|81.69|82.25|81.75|82.26|81.76|82.18|81.68|15
1734789840000|2024-12-21 14:04:00|82.24|81.74|82.26|81.76|82.29|81.79|82.21|81.71|19
1734789850000|2024-12-21 14:04:10|82.25|81.75|82.21|81.71|82.25|81.75|82.16|81.66|20
1734789860000|2024-12-21 14:04:20|82.22|81.72|82.17|81.67|82.22|81.72|82.13|81.63|15
1734789870000|2024-12-21 14:04:30|82.18|81.68|82.26|81.76|82.26|81.76|82.18|81.68|23
1734789880000|2024-12-21 14:04:40|82.25|81.75|82.27|81.77|82.27|81.77|82.21|81.71|18
1734789890000|2024-12-21 14:04:50|82.26|81.76|82.26|81.76|82.28|81.78|82.23|81.73|13
1734789900000|2024-12-21 14:05:00|82.27|81.77|81.98|81.48|82.27|81.77|81.98|81.48|21
1734789910000|2024-12-21 14:05:10|81.99|81.49|81.84|81.34|82|81.5|81.83|81.33|25
1734789920000|2024-12-21 14:05:20|81.83|81.33|81.82|81.32|81.86|81.36|81.75|81.25|22
1734789930000|2024-12-21 14:05:30|81.85|81.35|81.81|81.31|81.87|81.37|81.81|81.31|19
1734789940000|2024-12-21 14:05:40|81.8|81.3|81.9|81.4|81.9|81.4|81.8|81.3|20
1734789950000|2024-12-21 14:05:50|81.93|81.43|81.91|81.41|81.95|81.45|81.9|81.4|20
1734789960000|2024-12-21 14:06:00|81.93|81.43|81.8|81.3|81.94|81.44|81.8|81.3|27
1734789970000|2024-12-21 14:06:10|81.78|81.28|81.73|81.23|81.78|81.28|81.73|81.23|16
1734789980000|2024-12-21 14:06:20|81.72|81.22|81.73|81.23|81.73|81.23|81.66|81.16|22
1734789990000|2024-12-21 14:06:30|81.72|81.22|81.74|81.24|81.76|81.26|81.71|81.21|22
1734790000000|2024-12-21 14:06:40|81.76|81.26|81.85|81.35|81.89|81.39|81.76|81.26|21
1734790010000|2024-12-21 14:06:50|81.88|81.38|81.88|81.38|81.89|81.39|81.81|81.31|17
1734790020000|2024-12-21 14:07:00|81.89|81.39|81.91|81.41|81.97|81.47|81.88|81.38|25
1734790030000|2024-12-21 14:07:10|81.94|81.44|82.01|81.51|82.01|81.51|81.92|81.42|20
1734790040000|2024-12-21 14:07:20|82.02|81.52|82.1|81.6|82.1|81.6|82.02|81.52|20
1734790050000|2024-12-21 14:07:30|82.09|81.59|82.04|81.54|82.09|81.59|82|81.5|15
1734790060000|2024-12-21 14:07:40|82.03|81.53|82.01|81.51|82.04|81.54|81.98|81.48|17
1734790070000|2024-12-21 14:07:50|82.02|81.52|82.08|81.58|82.11|81.61|82.02|81.52|16
1734790080000|2024-12-21 14:08:00|82.07|81.57|82.17|81.67|82.17|81.67|82.01|81.51|25
1734790090000|2024-12-21 14:08:10|82.18|81.68|82.31|81.81|82.31|81.81|82.18|81.68|21
1734790100000|2024-12-21 14:08:20|82.3|81.8|82.23|81.73|82.31|81.81|82.22|81.72|22
1734790110000|2024-12-21 14:08:30|82.22|81.72|82.22|81.72|82.23|81.73|82.19|81.69|25
1734790120000|2024-12-21 14:08:40|82.23|81.73|82.07|81.57|82.23|81.73|82.07|81.57|20
1734790130000|2024-12-21 14:08:50|82.06|81.56|81.97|81.47|82.06|81.56|81.97|81.47|15
1734790140000|2024-12-21 14:09:00|81.98|81.48|82.07|81.57|82.08|81.58|81.98|81.48|23
1734790150000|2024-12-21 14:09:10|82.06|81.56|82.13|81.63|82.13|81.63|82.05|81.55|21
1734790160000|2024-12-21 14:09:20|82.12|81.62|81.99|81.49|82.13|81.63|81.99|81.49|15
1734790170000|2024-12-21 14:09:30|81.98|81.48|82|81.5|82|81.5|81.96|81.46|16
1734790180000|2024-12-21 14:09:40|81.99|81.49|82|81.5|82|81.5|81.96|81.46|17
1734790190000|2024-12-21 14:09:50|82.01|81.51|82.05|81.55|82.05|81.55|82.01|81.51|24
1734790200000|2024-12-21 14:10:00|82.06|81.56|82.06|81.56|82.08|81.58|82.02|81.52|19
1734790210000|2024-12-21 14:10:10|82.05|81.55|81.97|81.47|82.05|81.55|81.97|81.47|14
1734790220000|2024-12-21 14:10:20|82|81.5|82.08|81.58|82.08|81.58|81.97|81.47|17
1734790230000|2024-12-21 14:10:30|82.07|81.57|82.13|81.63|82.13|81.63|82.04|81.54|13
1734790240000|2024-12-21 14:10:40|82.12|81.62|82.14|81.64|82.21|81.71|82.12|81.62|19
1734790250000|2024-12-21 14:10:50|82.15|81.65|82.09|81.59|82.15|81.65|82.08|81.58|16
1734790260000|2024-12-21 14:11:00|82.1|81.6|82.11|81.61|82.13|81.63|82.06|81.56|26
1734790270000|2024-12-21 14:11:10|82.12|81.62|82.21|81.71|82.22|81.72|82.11|81.61|17
1734790280000|2024-12-21 14:11:20|82.2|81.7|82.25|81.75|82.25|81.75|82.14|81.64|19
1734790290000|2024-12-21 14:11:30|82.24|81.74|82.18|81.68|82.24|81.74|82.17|81.67|26
1734790300000|2024-12-21 14:11:40|82.19|81.69|82.17|81.67|82.2|81.7|82.14|81.64|25
1734790310000|2024-12-21 14:11:50|82.18|81.68|82.14|81.64|82.18|81.68|82.14|81.64|23
1734790320000|2024-12-21 14:12:00|82.13|81.63|82.16|81.66|82.16|81.66|82.1|81.6|16
1734790330000|2024-12-21 14:12:10|82.17|81.67|82.28|81.78|82.28|81.78|82.17|81.67|18
1734790340000|2024-12-21 14:12:20|82.26|81.76|82.2|81.7|82.29|81.79|82.2|81.7|17
1734790350000|2024-12-21 14:12:30|82.19|81.69|82.23|81.73|82.25|81.75|82.19|81.69|17
1734790360000|2024-12-21 14:12:40|82.24|81.74|82.26|81.76|82.26|81.76|82.22|81.72|11
1734790370000|2024-12-21 14:12:50|82.27|81.77|82.22|81.72|82.28|81.78|82.22|81.72|14
1734790380000|2024-12-21 14:13:00|82.21|81.71|82.2|81.7|82.23|81.73|82.18|81.68|14
1734790390000|2024-12-21 14:13:10|82.21|81.71|82.21|81.71|82.23|81.73|82.16|81.66|24
1734790400000|2024-12-21 14:13:20|82.19|81.69|82.2|81.7|82.21|81.71|82.17|81.67|14
1734790410000|2024-12-21 14:13:30|82.21|81.71|82.26|81.76|82.26|81.76|82.2|81.7|16
1734790420000|2024-12-21 14:13:40|82.25|81.75|82.31|81.81|82.34|81.84|82.23|81.73|24
1734790430000|2024-12-21 14:13:50|82.3|81.8|82.24|81.74|82.31|81.81|82.24|81.74|20
1734790440000|2024-12-21 14:14:00|82.25|81.75|82.34|81.84|82.34|81.84|82.21|81.71|22
1734790450000|2024-12-21 14:14:10|82.35|81.85|82.43|81.93|82.44|81.94|82.35|81.85|18
1734790460000|2024-12-21 14:14:20|82.42|81.92|82.31|81.81|82.43|81.93|82.31|81.81|17
1734790470000|2024-12-21 14:14:30|82.3|81.8|82.31|81.81|82.32|81.82|82.25|81.75|18
1734790480000|2024-12-21 14:14:40|82.3|81.8|82.25|81.75|82.3|81.8|82.23|81.73|21
1734790490000|2024-12-21 14:14:50|82.26|81.76|82.3|81.8|82.32|81.82|82.25|81.75|16
1734790500000|2024-12-21 14:15:00|82.31|81.81|82.1|81.6|82.31|81.81|82.1|81.6|21
1734790510000|2024-12-21 14:15:10|82.11|81.61|81.96|81.46|82.11|81.61|81.95|81.45|25
1734790520000|2024-12-21 14:15:20|81.97|81.47|82.02|81.52|82.04|81.54|81.97|81.47|18
1734790530000|2024-12-21 14:15:30|82.01|81.51|82.13|81.63|82.15|81.65|82.01|81.51|19
1734790540000|2024-12-21 14:15:40|82.14|81.64|82.27|81.77|82.27|81.77|82.12|81.62|21
1734790550000|2024-12-21 14:15:50|82.26|81.76|82.18|81.68|82.27|81.77|82.17|81.67|18
1734790560000|2024-12-21 14:16:00|82.17|81.67|82.17|81.67|82.25|81.75|82.16|81.66|20
1734790570000|2024-12-21 14:16:10|82.18|81.68|82.17|81.67|82.23|81.73|82.15|81.65|25
1734790580000|2024-12-21 14:16:20|82.16|81.66|82.16|81.66|82.21|81.71|82.15|81.65|23
1734790590000|2024-12-21 14:16:30|82.19|81.69|82.24|81.74|82.25|81.75|82.19|81.69|24
1734790600000|2024-12-21 14:16:40|82.25|81.75|82.34|81.84|82.35|81.85|82.24|81.74|24
1734790610000|2024-12-21 14:16:50|82.35|81.85|82.36|81.86|82.37|81.87|82.34|81.84|20
1734790620000|2024-12-21 14:17:00|82.35|81.85|82.25|81.75|82.35|81.85|82.23|81.73|25
1734790630000|2024-12-21 14:17:10|82.27|81.77|82.24|81.74|82.27|81.77|82.2|81.7|17
1734790640000|2024-12-21 14:17:20|82.23|81.73|82.22|81.72|82.24|81.74|82.21|81.71|17
1734790650000|2024-12-21 14:17:30|82.23|81.73|82.27|81.77|82.27|81.77|82.23|81.73|17
1734790660000|2024-12-21 14:17:40|82.25|81.75|82.18|81.68|82.25|81.75|82.16|81.66|16
1734790670000|2024-12-21 14:17:50|82.17|81.67|82.19|81.69|82.2|81.7|82.17|81.67|24
1734790680000|2024-12-21 14:18:00|82.18|81.68|82.2|81.7|82.2|81.7|82.13|81.63|17
1734790690000|2024-12-21 14:18:10|82.18|81.68|82.24|81.74|82.27|81.77|82.18|81.68|24
1734790700000|2024-12-21 14:18:20|82.26|81.76|82.3|81.8|82.32|81.82|82.24|81.74|17
1734790710000|2024-12-21 14:18:30|82.29|81.79|82.27|81.77|82.29|81.79|82.24|81.74|16
1734790720000|2024-12-21 14:18:40|82.26|81.76|82.32|81.82|82.32|81.82|82.26|81.76|14
1734790730000|2024-12-21 14:18:50|82.33|81.83|82.35|81.85|82.35|81.85|82.31|81.81|15
1734790740000|2024-12-21 14:19:00|82.36|81.86|82.31|81.81|82.39|81.89|82.31|81.81|22
1734790750000|2024-12-21 14:19:10|82.32|81.82|82.27|81.77|82.33|81.83|82.25|81.75|20
1734790760000|2024-12-21 14:19:20|82.28|81.78|82.32|81.82|82.34|81.84|82.28|81.78|22
1734790770000|2024-12-21 14:19:30|82.31|81.81|82.39|81.89|82.39|81.89|82.27|81.77|22
1734790780000|2024-12-21 14:19:40|82.38|81.88|82.42|81.92|82.45|81.95|82.36|81.86|14
1734790790000|2024-12-21 14:19:50|82.43|81.93|82.37|81.87|82.45|81.95|82.37|81.87|20
1734790800000|2024-12-21 14:20:00|82.38|81.88|82.37|81.87|82.42|81.92|82.34|81.84|18
1734790810000|2024-12-21 14:20:10|82.36|81.86|82.34|81.84|82.36|81.86|82.33|81.83|6
1734790820000|2024-12-21 14:20:20|82.33|81.83|82.32|81.82|82.33|81.83|82.24|81.74|18
1734790830000|2024-12-21 14:20:30|82.3|81.8|82.21|81.71|82.3|81.8|82.21|81.71|18
1734790840000|2024-12-21 14:20:40|82.19|81.69|82.1|81.6|82.19|81.69|82.09|81.59|21
1734790850000|2024-12-21 14:20:50|82.08|81.58|82.08|81.58|82.13|81.63|82.06|81.56|21
1734790860000|2024-12-21 14:21:00|82.07|81.57|81.87|81.37|82.08|81.58|81.87|81.37|19
1734790870000|2024-12-21 14:21:10|81.86|81.36|82.01|81.51|82.01|81.51|81.82|81.32|23
1734790880000|2024-12-21 14:21:20|82|81.5|82.01|81.51|82.03|81.53|81.99|81.49|21
1734790890000|2024-12-21 14:21:30|82.02|81.52|81.96|81.46|82.03|81.53|81.93|81.43|16
1734790900000|2024-12-21 14:21:40|81.97|81.47|81.91|81.41|81.97|81.47|81.89|81.39|26
1734790910000|2024-12-21 14:21:50|81.9|81.4|81.94|81.44|81.96|81.46|81.88|81.38|21
1734790920000|2024-12-21 14:22:00|81.95|81.45|81.87|81.37|81.95|81.45|81.87|81.37|18
1734790930000|2024-12-21 14:22:10|81.86|81.36|81.84|81.34|81.87|81.37|81.78|81.28|21
1734790940000|2024-12-21 14:22:20|81.85|81.35|81.89|81.39|81.93|81.43|81.83|81.33|21
1734790950000|2024-12-21 14:22:30|81.88|81.38|81.81|81.31|81.88|81.38|81.78|81.28|22
1734790960000|2024-12-21 14:22:40|81.8|81.3|81.84|81.34|81.84|81.34|81.79|81.29|10
1734790970000|2024-12-21 14:22:50|81.85|81.35|81.84|81.34|81.85|81.35|81.8|81.3|15
1734790980000|2024-12-21 14:23:00|81.83|81.33|81.94|81.44|81.96|81.46|81.83|81.33|21
1734790990000|2024-12-21 14:23:10|81.93|81.43|81.93|81.43|81.97|81.47|81.92|81.42|18
1734791000000|2024-12-21 14:23:20|81.92|81.42|81.85|81.35|81.92|81.42|81.82|81.32|20
1734791010000|2024-12-21 14:23:30|81.86|81.36|81.86|81.36|81.86|81.36|81.81|81.31|13
1734791020000|2024-12-21 14:23:40|81.85|81.35|81.77|81.27|81.85|81.35|81.77|81.27|12
1734791030000|2024-12-21 14:23:50|81.78|81.28|81.71|81.21|81.78|81.28|81.71|81.21|11
1734791040000|2024-12-21 14:24:00|81.7|81.2|81.61|81.11|81.71|81.21|81.61|81.11|13
1734791050000|2024-12-21 14:24:10|81.6|81.1|81.61|81.11|81.64|81.14|81.57|81.07|21
1734791060000|2024-12-21 14:24:20|81.6|81.1|81.62|81.12|81.62|81.12|81.58|81.08|13
1734791070000|2024-12-21 14:24:30|81.61|81.11|81.52|81.02|81.62|81.12|81.5|81|19
1734791080000|2024-12-21 14:24:40|81.53|81.03|81.49|80.99|81.55|81.05|81.48|80.98|20
1734791090000|2024-12-21 14:24:50|81.5|81|81.49|80.99|81.51|81.01|81.49|80.99|18
1734791100000|2024-12-21 14:25:00|81.48|80.98|81.33|80.83|81.49|80.99|81.33|80.83|19
1734791110000|2024-12-21 14:25:10|81.32|80.82|81.32|80.82|81.37|80.87|81.28|80.78|23
1734791120000|2024-12-21 14:25:20|81.31|80.81|81.28|80.78|81.33|80.83|81.26|80.76|13
1734791130000|2024-12-21 14:25:30|81.27|80.77|81.23|80.73|81.28|80.78|81.23|80.73|11
1734791140000|2024-12-21 14:25:40|81.22|80.72|81.3|80.8|81.32|80.82|81.22|80.72|22
1734791150000|2024-12-21 14:25:50|81.31|80.81|81.49|80.99|81.49|80.99|81.31|80.81|16
1734791160000|2024-12-21 14:26:00|81.5|81|81.44|80.94|81.53|81.03|81.44|80.94|20
1734791170000|2024-12-21 14:26:10|81.45|80.95|81.44|80.94|81.47|80.97|81.43|80.93|15
1734791180000|2024-12-21 14:26:20|81.43|80.93|81.4|80.9|81.44|80.94|81.38|80.88|20
1734791190000|2024-12-21 14:26:30|81.39|80.89|81.47|80.97|81.48|80.98|81.38|80.88|20
1734791200000|2024-12-21 14:26:40|81.49|80.99|81.53|81.03|81.53|81.03|81.45|80.95|20
1734791210000|2024-12-21 14:26:50|81.52|81.02|81.41|80.91|81.52|81.02|81.41|80.91|11
1734791220000|2024-12-21 14:27:00|81.42|80.92|81.45|80.95|81.46|80.96|81.38|80.88|18
1734791230000|2024-12-21 14:27:10|81.46|80.96|81.47|80.97|81.48|80.98|81.44|80.94|17
1734791240000|2024-12-21 14:27:20|81.46|80.96|81.51|81.01|81.52|81.02|81.44|80.94|13
1734791250000|2024-12-21 14:27:30|81.52|81.02|81.64|81.14|81.64|81.14|81.52|81.02|23
1734791260000|2024-12-21 14:27:40|81.66|81.16|81.66|81.16|81.7|81.2|81.63|81.13|15
1734791270000|2024-12-21 14:27:50|81.65|81.15|81.61|81.11|81.65|81.15|81.6|81.1|14
1734791280000|2024-12-21 14:28:00|81.62|81.12|81.69|81.19|81.69|81.19|81.6|81.1|18
1734791290000|2024-12-21 14:28:10|81.7|81.2|81.81|81.31|81.82|81.32|81.7|81.2|20
1734791300000|2024-12-21 14:28:20|81.83|81.33|81.88|81.38|81.88|81.38|81.82|81.32|17
1734791310000|2024-12-21 14:28:30|81.89|81.39|81.89|81.39|81.89|81.39|81.86|81.36|11
1734791320000|2024-12-21 14:28:40|81.88|81.38|81.8|81.3|81.88|81.38|81.78|81.28|15
1734791330000|2024-12-21 14:28:50|81.79|81.29|81.78|81.28|81.82|81.32|81.78|81.28|12
1734791340000|2024-12-21 14:29:00|81.77|81.27|81.74|81.24|81.79|81.29|81.74|81.24|17
1734791350000|2024-12-21 14:29:10|81.75|81.25|81.85|81.35|81.85|81.35|81.74|81.24|14
1734791360000|2024-12-21 14:29:20|81.84|81.34|81.76|81.26|81.85|81.35|81.76|81.26|9
1734791370000|2024-12-21 14:29:30|81.75|81.25|81.75|81.25|81.76|81.26|81.7|81.2|19
1734791380000|2024-12-21 14:29:40|81.76|81.26|81.89|81.39|81.89|81.39|81.76|81.26|15
1734791390000|2024-12-21 14:29:50|81.9|81.4|81.86|81.36|81.91|81.41|81.86|81.36|12
1734791400000|2024-12-21 14:30:00|81.85|81.35|81.84|81.34|81.87|81.37|81.83|81.33|19
1734791410000|2024-12-21 14:30:10|81.85|81.35|81.83|81.33|81.88|81.38|81.77|81.27|23
1734791420000|2024-12-21 14:30:20|81.82|81.32|81.84|81.34|81.89|81.39|81.81|81.31|19
1734791430000|2024-12-21 14:30:30|81.85|81.35|81.86|81.36|81.92|81.42|81.84|81.34|17
1734791440000|2024-12-21 14:30:40|81.85|81.35|81.85|81.35|81.86|81.36|81.81|81.31|19
1734791450000|2024-12-21 14:30:50|81.84|81.34|81.83|81.33|81.85|81.35|81.81|81.31|11
1734791460000|2024-12-21 14:31:00|81.84|81.34|81.97|81.47|81.98|81.48|81.84|81.34|17
1734791470000|2024-12-21 14:31:10|81.96|81.46|82.15|81.65|82.15|81.65|81.96|81.46|22
1734791480000|2024-12-21 14:31:20|82.14|81.64|82.14|81.64|82.17|81.67|82.1|81.6|20
1734791490000|2024-12-21 14:31:30|82.13|81.63|82.07|81.57|82.14|81.64|82.06|81.56|19
1734791500000|2024-12-21 14:31:40|82.06|81.56|82.04|81.54|82.07|81.57|82.04|81.54|13
1734791510000|2024-12-21 14:31:50|82.05|81.55|82.12|81.62|82.14|81.64|82.04|81.54|19
1734791520000|2024-12-21 14:32:00|82.1|81.6|82.05|81.55|82.1|81.6|82.05|81.55|18
1734791530000|2024-12-21 14:32:10|82.06|81.56|82.17|81.67|82.17|81.67|82.06|81.56|16
1734791540000|2024-12-21 14:32:20|82.19|81.69|82.1|81.6|82.2|81.7|82.1|81.6|19
1734791550000|2024-12-21 14:32:30|82.09|81.59|82.12|81.62|82.12|81.62|82.08|81.58|21
1734791560000|2024-12-21 14:32:40|82.11|81.61|82.13|81.63|82.14|81.64|82.08|81.58|21
1734791570000|2024-12-21 14:32:50|82.14|81.64|82.17|81.67|82.18|81.68|82.13|81.63|14
1734791580000|2024-12-21 14:33:00|82.16|81.66|82.22|81.72|82.22|81.72|82.14|81.64|23
1734791590000|2024-12-21 14:33:10|82.21|81.71|82.23|81.73|82.23|81.73|82.17|81.67|15
1734791600000|2024-12-21 14:33:20|82.25|81.75|82.21|81.71|82.25|81.75|82.18|81.68|15
1734791610000|2024-12-21 14:33:30|82.2|81.7|82.18|81.68|82.21|81.71|82.14|81.64|21
1734791620000|2024-12-21 14:33:40|82.17|81.67|82.06|81.56|82.18|81.68|82.06|81.56|21
1734791630000|2024-12-21 14:33:50|82.07|81.57|82.05|81.55|82.07|81.57|82.03|81.53|19
1734791640000|2024-12-21 14:34:00|82.06|81.56|82.13|81.63|82.14|81.64|82.05|81.55|18
1734791650000|2024-12-21 14:34:10|82.12|81.62|82.17|81.67|82.17|81.67|82.11|81.61|17
1734791660000|2024-12-21 14:34:20|82.2|81.7|82.2|81.7|82.24|81.74|82.2|81.7|16
1734791670000|2024-12-21 14:34:30|82.18|81.68|82.14|81.64|82.18|81.68|82.12|81.62|14
1734791680000|2024-12-21 14:34:40|82.15|81.65|82.15|81.65|82.19|81.69|82.14|81.64|15
1734791690000|2024-12-21 14:34:50|82.14|81.64|82.14|81.64|82.18|81.68|82.13|81.63|13
1734791700000|2024-12-21 14:35:00|82.15|81.65|82.17|81.67|82.18|81.68|82.14|81.64|18
1734791710000|2024-12-21 14:35:10|82.18|81.68|82.08|81.58|82.24|81.74|82.08|81.58|25
1734791720000|2024-12-21 14:35:20|82.09|81.59|82.17|81.67|82.17|81.67|82.08|81.58|16
1734791730000|2024-12-21 14:35:30|82.18|81.68|82.19|81.69|82.2|81.7|82.17|81.67|10
1734791740000|2024-12-21 14:35:40|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|15
1734791750000|2024-12-21 14:35:50|82.2|81.7|82.23|81.73|82.23|81.73|82.16|81.66|22
1734791760000|2024-12-21 14:36:00|82.22|81.72|82.19|81.69|82.22|81.72|82.15|81.65|22
1734791770000|2024-12-21 14:36:10|82.2|81.7|82.17|81.67|82.22|81.72|82.12|81.62|24
1734791780000|2024-12-21 14:36:20|82.18|81.68|82.15|81.65|82.25|81.75|82.15|81.65|17
1734791790000|2024-12-21 14:36:30|82.16|81.66|82.09|81.59|82.16|81.66|82.06|81.56|19
1734791800000|2024-12-21 14:36:40|82.08|81.58|82.01|81.51|82.11|81.61|82.01|81.51|15
1734791810000|2024-12-21 14:36:50|82.02|81.52|82.03|81.53|82.06|81.56|82.01|81.51|19
1734791820000|2024-12-21 14:37:00|82.05|81.55|81.86|81.36|82.06|81.56|81.85|81.35|24
1734791830000|2024-12-21 14:37:10|81.85|81.35|81.86|81.36|81.91|81.41|81.84|81.34|22
1734791840000|2024-12-21 14:37:20|81.85|81.35|81.8|81.3|81.88|81.38|81.78|81.28|19
1734791850000|2024-12-21 14:37:30|81.79|81.29|81.82|81.32|81.84|81.34|81.79|81.29|25
1734791860000|2024-12-21 14:37:40|81.83|81.33|81.76|81.26|81.83|81.33|81.76|81.26|19
1734791870000|2024-12-21 14:37:50|81.75|81.25|81.75|81.25|81.76|81.26|81.73|81.23|9
1734791880000|2024-12-21 14:38:00|81.76|81.26|81.7|81.2|81.8|81.3|81.69|81.19|24
1734791890000|2024-12-21 14:38:10|81.69|81.19|81.66|81.16|81.69|81.19|81.61|81.11|20
1734791900000|2024-12-21 14:38:20|81.67|81.17|81.69|81.19|81.7|81.2|81.65|81.15|20
1734791910000|2024-12-21 14:38:30|81.72|81.22|81.81|81.31|81.82|81.32|81.71|81.21|15
1734791920000|2024-12-21 14:38:40|81.8|81.3|81.83|81.33|81.84|81.34|81.8|81.3|11
1734791930000|2024-12-21 14:38:50|81.84|81.34|81.79|81.29|81.84|81.34|81.79|81.29|13
1734791940000|2024-12-21 14:39:00|81.8|81.3|81.73|81.23|81.8|81.3|81.73|81.23|17
1734791950000|2024-12-21 14:39:10|81.72|81.22|81.62|81.12|81.73|81.23|81.62|81.12|15
1734791960000|2024-12-21 14:39:20|81.61|81.11|81.59|81.09|81.63|81.13|81.59|81.09|11
1734791970000|2024-12-21 14:39:30|81.58|81.08|81.58|81.08|81.59|81.09|81.55|81.05|14
1734791980000|2024-12-21 14:39:40|81.59|81.09|81.49|80.99|81.59|81.09|81.49|80.99|11
1734791990000|2024-12-21 14:39:50|81.5|81|81.59|81.09|81.59|81.09|81.5|81|18
1734792000000|2024-12-21 14:40:00|81.58|81.08|81.54|81.04|81.58|81.08|81.53|81.03|20
1734792010000|2024-12-21 14:40:10|81.53|81.03|81.51|81.01|81.53|81.03|81.47|80.97|22
1734792020000|2024-12-21 14:40:20|81.52|81.02|81.59|81.09|81.59|81.09|81.5|81|18
1734792030000|2024-12-21 14:40:30|81.58|81.08|81.53|81.03|81.59|81.09|81.52|81.02|14
1734792040000|2024-12-21 14:40:40|81.52|81.02|81.53|81.03|81.55|81.05|81.51|81.01|14
1734792050000|2024-12-21 14:40:50|81.52|81.02|81.61|81.11|81.62|81.12|81.52|81.02|16
1734792060000|2024-12-21 14:41:00|81.6|81.1|81.51|81.01|81.6|81.1|81.51|81.01|15
1734792070000|2024-12-21 14:41:10|81.52|81.02|81.49|80.99|81.56|81.06|81.49|80.99|20
1734792080000|2024-12-21 14:41:20|81.48|80.98|81.53|81.03|81.54|81.04|81.47|80.97|14
1734792090000|2024-12-21 14:41:30|81.52|81.02|81.46|80.96|81.53|81.03|81.46|80.96|15
1734792100000|2024-12-21 14:41:40|81.45|80.95|81.44|80.94|81.48|80.98|81.43|80.93|11
1734792110000|2024-12-21 14:41:50|81.45|80.95|81.44|80.94|81.46|80.96|81.43|80.93|8
1734792120000|2024-12-21 14:42:00|81.43|80.93|81.44|80.94|81.45|80.95|81.42|80.92|16
1734792130000|2024-12-21 14:42:10|81.45|80.95|81.34|80.84|81.45|80.95|81.34|80.84|14
1734792140000|2024-12-21 14:42:20|81.33|80.83|81.28|80.78|81.33|80.83|81.28|80.78|10
1734792150000|2024-12-21 14:42:30|81.27|80.77|81.26|80.76|81.29|80.79|81.25|80.75|13
1734792160000|2024-12-21 14:42:40|81.27|80.77|81.27|80.77|81.31|80.81|81.25|80.75|14
1734792170000|2024-12-21 14:42:50|81.29|80.79|81.34|80.84|81.35|80.85|81.29|80.79|17
1734792180000|2024-12-21 14:43:00|81.33|80.83|81.22|80.72|81.33|80.83|81.22|80.72|22
1734792190000|2024-12-21 14:43:10|81.21|80.71|81.13|80.63|81.21|80.71|81.13|80.63|20
1734792200000|2024-12-21 14:43:20|81.12|80.62|81.07|80.57|81.12|80.62|81.03|80.53|16
1734792210000|2024-12-21 14:43:30|81.08|80.58|81.11|80.61|81.11|80.61|81.08|80.58|12
1734792220000|2024-12-21 14:43:40|81.12|80.62|81.21|80.71|81.21|80.71|81.12|80.62|25
1734792230000|2024-12-21 14:43:50|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|15
1734792240000|2024-12-21 14:44:00|81.18|80.68|81.14|80.64|81.19|80.69|81.12|80.62|17
1734792250000|2024-12-21 14:44:10|81.13|80.63|81.15|80.65|81.18|80.68|81.11|80.61|23
1734792260000|2024-12-21 14:44:20|81.14|80.64|81.17|80.67|81.18|80.68|81.13|80.63|14
1734792270000|2024-12-21 14:44:30|81.18|80.68|81.18|80.68|81.19|80.69|81.16|80.66|16
1734792280000|2024-12-21 14:44:40|81.17|80.67|81.23|80.73|81.24|80.74|81.15|80.65|20
1734792290000|2024-12-21 14:44:50|81.24|80.74|81.22|80.72|81.24|80.74|81.21|80.71|12
1734792300000|2024-12-21 14:45:00|81.21|80.71|81.25|80.75|81.28|80.78|81.21|80.71|21
1734792310000|2024-12-21 14:45:10|81.24|80.74|81.36|80.86|81.36|80.86|81.23|80.73|21
1734792320000|2024-12-21 14:45:20|81.35|80.85|81.44|80.94|81.49|80.99|81.35|80.85|24
1734792330000|2024-12-21 14:45:30|81.45|80.95|81.4|80.9|81.45|80.95|81.35|80.85|25
1734792340000|2024-12-21 14:45:40|81.38|80.88|81.23|80.73|81.38|80.88|81.23|80.73|13
1734792350000|2024-12-21 14:45:50|81.22|80.72|81.36|80.86|81.36|80.86|81.22|80.72|15
1734792360000|2024-12-21 14:46:00|81.35|80.85|81.31|80.81|81.41|80.91|81.31|80.81|27
1734792370000|2024-12-21 14:46:10|81.32|80.82|81.3|80.8|81.38|80.88|81.3|80.8|20
1734792380000|2024-12-21 14:46:20|81.31|80.81|81.34|80.84|81.35|80.85|81.27|80.77|17
1734792390000|2024-12-21 14:46:30|81.35|80.85|81.37|80.87|81.37|80.87|81.32|80.82|13
1734792400000|2024-12-21 14:46:40|81.38|80.88|81.51|81.01|81.51|81.01|81.37|80.87|20
1734792410000|2024-12-21 14:46:50|81.5|81|81.52|81.02|81.57|81.07|81.48|80.98|24
1734792420000|2024-12-21 14:47:00|81.53|81.03|81.59|81.09|81.64|81.14|81.53|81.03|15
1734792430000|2024-12-21 14:47:10|81.58|81.08|81.63|81.13|81.65|81.15|81.55|81.05|22
1734792440000|2024-12-21 14:47:20|81.62|81.12|81.6|81.1|81.62|81.12|81.55|81.05|14
1734792450000|2024-12-21 14:47:30|81.59|81.09|81.75|81.25|81.76|81.26|81.58|81.08|16
1734792460000|2024-12-21 14:47:40|81.76|81.26|81.74|81.24|81.77|81.27|81.74|81.24|6
1734792470000|2024-12-21 14:47:50|81.75|81.25|81.86|81.36|81.86|81.36|81.75|81.25|18
1734792480000|2024-12-21 14:48:00|81.85|81.35|81.81|81.31|81.85|81.35|81.77|81.27|24
1734792490000|2024-12-21 14:48:10|81.82|81.32|81.96|81.46|81.98|81.48|81.81|81.31|17
1734792500000|2024-12-21 14:48:20|81.98|81.48|81.97|81.47|82.01|81.51|81.94|81.44|21
1734792510000|2024-12-21 14:48:30|81.98|81.48|81.99|81.49|81.99|81.49|81.95|81.45|12
1734792520000|2024-12-21 14:48:40|81.98|81.48|82.08|81.58|82.08|81.58|81.98|81.48|11
1734792530000|2024-12-21 14:48:50|82.09|81.59|82.11|81.61|82.12|81.62|82.08|81.58|15
1734792540000|2024-12-21 14:49:00|82.12|81.62|82.07|81.57|82.13|81.63|81.99|81.49|22
1734792550000|2024-12-21 14:49:10|82.08|81.58|82.05|81.55|82.09|81.59|82.05|81.55|16
1734792560000|2024-12-21 14:49:20|82.06|81.56|82.1|81.6|82.1|81.6|82.05|81.55|15
1734792570000|2024-12-21 14:49:30|82.09|81.59|82.09|81.59|82.1|81.6|82.06|81.56|11
1734792580000|2024-12-21 14:49:40|82.08|81.58|81.99|81.49|82.09|81.59|81.99|81.49|14
1734792590000|2024-12-21 14:49:50|81.98|81.48|81.88|81.38|81.98|81.48|81.88|81.38|23
1734792600000|2024-12-21 14:50:00|81.89|81.39|81.78|81.28|81.89|81.39|81.77|81.27|17
1734792610000|2024-12-21 14:50:10|81.77|81.27|81.79|81.29|81.79|81.29|81.75|81.25|15
1734792620000|2024-12-21 14:50:20|81.8|81.3|81.82|81.32|81.82|81.32|81.77|81.27|16
1734792630000|2024-12-21 14:50:30|81.8|81.3|81.69|81.19|81.8|81.3|81.66|81.16|17
1734792640000|2024-12-21 14:50:40|81.68|81.18|81.74|81.24|81.74|81.24|81.68|81.18|7
1734792650000|2024-12-21 14:50:50|81.73|81.23|81.74|81.24|81.75|81.25|81.7|81.2|21
1734792660000|2024-12-21 14:51:00|81.76|81.26|81.62|81.12|81.76|81.26|81.62|81.12|19
1734792670000|2024-12-21 14:51:10|81.61|81.11|81.49|80.99|81.61|81.11|81.49|80.99|15
1734792680000|2024-12-21 14:51:20|81.5|81|81.41|80.91|81.51|81.01|81.41|80.91|12
1734792690000|2024-12-21 14:51:30|81.42|80.92|81.57|81.07|81.57|81.07|81.41|80.91|20
1734792700000|2024-12-21 14:51:40|81.58|81.08|81.61|81.11|81.61|81.11|81.53|81.03|16
1734792710000|2024-12-21 14:51:50|81.6|81.1|81.6|81.1|81.62|81.12|81.57|81.07|13
1734792720000|2024-12-21 14:52:00|81.59|81.09|81.7|81.2|81.7|81.2|81.59|81.09|13
1734792730000|2024-12-21 14:52:10|81.71|81.21|81.8|81.3|81.8|81.3|81.71|81.21|15
1734792740000|2024-12-21 14:52:20|81.81|81.31|81.72|81.22|81.85|81.35|81.71|81.21|21
1734792750000|2024-12-21 14:52:30|81.74|81.24|81.68|81.18|81.74|81.24|81.66|81.16|15
1734792760000|2024-12-21 14:52:40|81.67|81.17|81.66|81.16|81.69|81.19|81.65|81.15|12
1734792770000|2024-12-21 14:52:50|81.65|81.15|81.68|81.18|81.7|81.2|81.64|81.14|13
1734792780000|2024-12-21 14:53:00|81.69|81.19|81.7|81.2|81.75|81.25|81.68|81.18|21
1734792790000|2024-12-21 14:53:10|81.71|81.21|81.61|81.11|81.71|81.21|81.61|81.11|13
1734792800000|2024-12-21 14:53:20|81.62|81.12|81.62|81.12|81.65|81.15|81.61|81.11|19
1734792810000|2024-12-21 14:53:30|81.63|81.13|81.67|81.17|81.69|81.19|81.63|81.13|22
1734792820000|2024-12-21 14:53:40|81.66|81.16|81.57|81.07|81.68|81.18|81.55|81.05|20
1734792830000|2024-12-21 14:53:50|81.58|81.08|81.6|81.1|81.63|81.13|81.58|81.08|28
1734792840000|2024-12-21 14:54:00|81.61|81.11|81.55|81.05|81.61|81.11|81.55|81.05|12
1734792850000|2024-12-21 14:54:10|81.54|81.04|81.37|80.87|81.54|81.04|81.37|80.87|15
1734792860000|2024-12-21 14:54:20|81.38|80.88|81.24|80.74|81.39|80.89|81.24|80.74|14
1734792870000|2024-12-21 14:54:30|81.25|80.75|81.29|80.79|81.35|80.85|81.24|80.74|25
1734792880000|2024-12-21 14:54:40|81.31|80.81|81.34|80.84|81.38|80.88|81.3|80.8|22
1734792890000|2024-12-21 14:54:50|81.32|80.82|81.42|80.92|81.45|80.95|81.31|80.81|20
1734792900000|2024-12-21 14:55:00|81.4|80.9|81.27|80.77|81.41|80.91|81.26|80.76|22
1734792910000|2024-12-21 14:55:10|81.26|80.76|81.28|80.78|81.29|80.79|81.25|80.75|18
1734792920000|2024-12-21 14:55:20|81.27|80.77|81.31|80.81|81.32|80.82|81.27|80.77|13
1734792930000|2024-12-21 14:55:30|81.29|80.79|81.29|80.79|81.3|80.8|81.27|80.77|17
1734792940000|2024-12-21 14:55:40|81.3|80.8|81.29|80.79|81.34|80.84|81.28|80.78|13
1734792950000|2024-12-21 14:55:50|81.28|80.78|81.35|80.85|81.38|80.88|81.28|80.78|16
1734792960000|2024-12-21 14:56:00|81.33|80.83|81.28|80.78|81.35|80.85|81.27|80.77|19
1734792970000|2024-12-21 14:56:10|81.27|80.77|81.28|80.78|81.3|80.8|81.21|80.71|21
1734792980000|2024-12-21 14:56:20|81.29|80.79|81.28|80.78|81.29|80.79|81.21|80.71|22
1734792990000|2024-12-21 14:56:30|81.29|80.79|81.29|80.79|81.31|80.81|81.28|80.78|10
1734793000000|2024-12-21 14:56:40|81.3|80.8|81.3|80.8|81.33|80.83|81.3|80.8|8
1734793010000|2024-12-21 14:56:50|81.29|80.79|81.29|80.79|81.3|80.8|81.25|80.75|16
1734793020000|2024-12-21 14:57:00|81.3|80.8|81.28|80.78|81.33|80.83|81.25|80.75|18
1734793030000|2024-12-21 14:57:10|81.29|80.79|81.38|80.88|81.38|80.88|81.29|80.79|19
1734793040000|2024-12-21 14:57:20|81.39|80.89|81.28|80.78|81.39|80.89|81.28|80.78|23
1734793050000|2024-12-21 14:57:30|81.29|80.79|81.33|80.83|81.36|80.86|81.29|80.79|20
1734793060000|2024-12-21 14:57:40|81.31|80.81|81.33|80.83|81.34|80.84|81.31|80.81|19
1734793070000|2024-12-21 14:57:50|81.31|80.81|81.33|80.83|81.33|80.83|81.3|80.8|19
1734793080000|2024-12-21 14:58:00|81.34|80.84|81.22|80.72|81.34|80.84|81.22|80.72|15
1734793090000|2024-12-21 14:58:10|81.21|80.71|81.18|80.68|81.21|80.71|81.14|80.64|23
1734793100000|2024-12-21 14:58:20|81.19|80.69|81.17|80.67|81.2|80.7|81.15|80.65|21
1734793110000|2024-12-21 14:58:30|81.16|80.66|81.08|80.58|81.18|80.68|81.08|80.58|19
1734793120000|2024-12-21 14:58:40|81.07|80.57|81.07|80.57|81.12|80.62|81.07|80.57|20
1734793130000|2024-12-21 14:58:50|81.06|80.56|81.05|80.55|81.07|80.57|81.02|80.52|18
1734793140000|2024-12-21 14:59:00|81.03|80.53|80.96|80.46|81.05|80.55|80.96|80.46|15
1734793150000|2024-12-21 14:59:10|80.97|80.47|80.9|80.4|80.97|80.47|80.89|80.39|13
1734793160000|2024-12-21 14:59:20|80.91|80.41|80.95|80.45|80.98|80.48|80.91|80.41|18
1734793170000|2024-12-21 14:59:30|80.96|80.46|80.94|80.44|80.96|80.46|80.93|80.43|9
1734793180000|2024-12-21 14:59:40|80.96|80.46|80.94|80.44|80.99|80.49|80.94|80.44|13
1734793190000|2024-12-21 14:59:50|80.95|80.45|81.03|80.53|81.03|80.53|80.95|80.45|9
1734793200000|2024-12-21 15:00:00|81.02|80.52|81.05|80.55|81.1|80.6|81.02|80.52|18
1734793210000|2024-12-21 15:00:10|81.06|80.56|81.15|80.65|81.18|80.68|81.04|80.54|23
1734793220000|2024-12-21 15:00:20|81.16|80.66|81.32|80.82|81.32|80.82|81.16|80.66|17
1734793230000|2024-12-21 15:00:30|81.33|80.83|81.29|80.79|81.33|80.83|81.26|80.76|19
1734793240000|2024-12-21 15:00:40|81.31|80.81|81.33|80.83|81.33|80.83|81.28|80.78|13
1734793250000|2024-12-21 15:00:50|81.34|80.84|81.3|80.8|81.35|80.85|81.28|80.78|12
1734793260000|2024-12-21 15:01:00|81.29|80.79|81.33|80.83|81.33|80.83|81.26|80.76|17
1734793270000|2024-12-21 15:01:10|81.36|80.86|81.32|80.82|81.36|80.86|81.28|80.78|20
1734793280000|2024-12-21 15:01:20|81.31|80.81|81.31|80.81|81.31|80.81|81.28|80.78|21
1734793290000|2024-12-21 15:01:30|81.33|80.83|81.32|80.82|81.35|80.85|81.31|80.81|17
1734793300000|2024-12-21 15:01:40|81.33|80.83|81.3|80.8|81.35|80.85|81.27|80.77|13
1734793310000|2024-12-21 15:01:50|81.31|80.81|81.3|80.8|81.31|80.81|81.29|80.79|12
1734793320000|2024-12-21 15:02:00|81.29|80.79|81.48|80.98|81.48|80.98|81.29|80.79|21
1734793330000|2024-12-21 15:02:10|81.51|81.01|81.41|80.91|81.52|81.02|81.39|80.89|22
1734793340000|2024-12-21 15:02:20|81.4|80.9|81.32|80.82|81.4|80.9|81.24|80.74|19
1734793350000|2024-12-21 15:02:30|81.33|80.83|81.45|80.95|81.46|80.96|81.32|80.82|18
1734793360000|2024-12-21 15:02:40|81.44|80.94|81.41|80.91|81.46|80.96|81.38|80.88|16
1734793370000|2024-12-21 15:02:50|81.42|80.92|81.44|80.94|81.47|80.97|81.42|80.92|17
1734793380000|2024-12-21 15:03:00|81.42|80.92|81.44|80.94|81.44|80.94|81.34|80.84|27
1734793390000|2024-12-21 15:03:10|81.43|80.93|81.41|80.91|81.44|80.94|81.35|80.85|22
1734793400000|2024-12-21 15:03:20|81.43|80.93|81.44|80.94|81.5|81|81.42|80.92|23
1734793410000|2024-12-21 15:03:30|81.42|80.92|81.39|80.89|81.45|80.95|81.38|80.88|19
1734793420000|2024-12-21 15:03:40|81.4|80.9|81.43|80.93|81.43|80.93|81.4|80.9|8
1734793430000|2024-12-21 15:03:50|81.41|80.91|81.37|80.87|81.41|80.91|81.34|80.84|15
1734793440000|2024-12-21 15:04:00|81.38|80.88|81.4|80.9|81.45|80.95|81.32|80.82|25
1734793450000|2024-12-21 15:04:10|81.39|80.89|81.48|80.98|81.48|80.98|81.37|80.87|21
1734793460000|2024-12-21 15:04:20|81.5|81|81.6|81.1|81.6|81.1|81.5|81|17
1734793470000|2024-12-21 15:04:30|81.59|81.09|81.58|81.08|81.61|81.11|81.54|81.04|21
1734793480000|2024-12-21 15:04:40|81.57|81.07|81.63|81.13|81.67|81.17|81.55|81.05|21
1734793490000|2024-12-21 15:04:50|81.65|81.15|81.69|81.19|81.71|81.21|81.65|81.15|14
1734793500000|2024-12-21 15:05:00|81.68|81.18|81.53|81.03|81.68|81.18|81.53|81.03|17
1734793510000|2024-12-21 15:05:10|81.52|81.02|81.6|81.1|81.61|81.11|81.52|81.02|23
1734793520000|2024-12-21 15:05:20|81.61|81.11|81.69|81.19|81.73|81.23|81.59|81.09|18
1734793530000|2024-12-21 15:05:30|81.68|81.18|81.78|81.28|81.79|81.29|81.68|81.18|15
1734793540000|2024-12-21 15:05:40|81.79|81.29|81.76|81.26|81.84|81.34|81.76|81.26|16
1734793550000|2024-12-21 15:05:50|81.75|81.25|81.78|81.28|81.79|81.29|81.74|81.24|8
1734793560000|2024-12-21 15:06:00|81.75|81.25|81.82|81.32|81.82|81.32|81.72|81.22|19
1734793570000|2024-12-21 15:06:10|81.81|81.31|81.9|81.4|81.9|81.4|81.81|81.31|17
1734793580000|2024-12-21 15:06:20|81.89|81.39|81.88|81.38|81.92|81.42|81.87|81.37|17
1734793590000|2024-12-21 15:06:30|81.89|81.39|82.03|81.53|82.03|81.53|81.89|81.39|17
1734793600000|2024-12-21 15:06:40|82.02|81.52|82.04|81.54|82.07|81.57|82.02|81.52|17
1734793610000|2024-12-21 15:06:50|82.03|81.53|81.89|81.39|82.03|81.53|81.89|81.39|16
1734793620000|2024-12-21 15:07:00|81.88|81.38|81.92|81.42|81.92|81.42|81.87|81.37|15
1734793630000|2024-12-21 15:07:10|81.9|81.4|81.97|81.47|81.97|81.47|81.89|81.39|16
1734793640000|2024-12-21 15:07:20|81.98|81.48|81.9|81.4|81.98|81.48|81.9|81.4|16
1734793650000|2024-12-21 15:07:30|81.89|81.39|81.91|81.41|81.91|81.41|81.88|81.38|11
1734793660000|2024-12-21 15:07:40|81.9|81.4|81.93|81.43|81.93|81.43|81.88|81.38|14
1734793670000|2024-12-21 15:07:50|81.92|81.42|81.96|81.46|81.98|81.48|81.91|81.41|13
1734793680000|2024-12-21 15:08:00|81.97|81.47|82.06|81.56|82.06|81.56|81.97|81.47|16
1734793690000|2024-12-21 15:08:10|82.08|81.58|82.07|81.57|82.12|81.62|82.06|81.56|15
1734793700000|2024-12-21 15:08:20|82.06|81.56|81.97|81.47|82.06|81.56|81.95|81.45|22
1734793710000|2024-12-21 15:08:30|81.98|81.48|81.82|81.32|81.98|81.48|81.82|81.32|25
1734793720000|2024-12-21 15:08:40|81.83|81.33|81.72|81.22|81.83|81.33|81.71|81.21|17
1734793730000|2024-12-21 15:08:50|81.73|81.23|81.74|81.24|81.78|81.28|81.72|81.22|21
1734793740000|2024-12-21 15:09:00|81.75|81.25|81.65|81.15|81.75|81.25|81.65|81.15|22
1734793750000|2024-12-21 15:09:10|81.66|81.16|81.58|81.08|81.66|81.16|81.56|81.06|19
1734793760000|2024-12-21 15:09:20|81.59|81.09|81.65|81.15|81.65|81.15|81.58|81.08|24
1734793770000|2024-12-21 15:09:30|81.66|81.16|81.73|81.23|81.73|81.23|81.66|81.16|18
1734793780000|2024-12-21 15:09:40|81.74|81.24|81.79|81.29|81.8|81.3|81.73|81.23|18
1734793790000|2024-12-21 15:09:50|81.8|81.3|81.79|81.29|81.83|81.33|81.78|81.28|18
1734793800000|2024-12-21 15:10:00|81.78|81.28|81.68|81.18|81.78|81.28|81.67|81.17|24
1734793810000|2024-12-21 15:10:10|81.67|81.17|81.72|81.22|81.72|81.22|81.6|81.1|24
1734793820000|2024-12-21 15:10:20|81.73|81.23|81.64|81.14|81.73|81.23|81.62|81.12|19
1734793830000|2024-12-21 15:10:30|81.63|81.13|81.62|81.12|81.66|81.16|81.6|81.1|18
1734793840000|2024-12-21 15:10:40|81.6|81.1|81.63|81.13|81.63|81.13|81.56|81.06|11
1734793850000|2024-12-21 15:10:50|81.62|81.12|81.62|81.12|81.62|81.12|81.57|81.07|12
1734793860000|2024-12-21 15:11:00|81.63|81.13|81.61|81.11|81.63|81.13|81.58|81.08|17
1734793870000|2024-12-21 15:11:10|81.6|81.1|81.61|81.11|81.63|81.13|81.58|81.08|19
1734793880000|2024-12-21 15:11:20|81.62|81.12|81.63|81.13|81.65|81.15|81.61|81.11|13
1734793890000|2024-12-21 15:11:30|81.64|81.14|81.61|81.11|81.64|81.14|81.59|81.09|19
1734793900000|2024-12-21 15:11:40|81.6|81.1|81.4|80.9|81.6|81.1|81.4|80.9|18
1734793910000|2024-12-21 15:11:50|81.41|80.91|81.46|80.96|81.47|80.97|81.38|80.88|16
1734793920000|2024-12-21 15:12:00|81.47|80.97|81.48|80.98|81.49|80.99|81.45|80.95|14
1734793930000|2024-12-21 15:12:10|81.49|80.99|81.44|80.94|81.49|80.99|81.43|80.93|18
1734793940000|2024-12-21 15:12:20|81.43|80.93|81.54|81.04|81.57|81.07|81.43|80.93|22
1734793950000|2024-12-21 15:12:30|81.55|81.05|81.47|80.97|81.55|81.05|81.46|80.96|27
1734793960000|2024-12-21 15:12:40|81.46|80.96|81.33|80.83|81.47|80.97|81.33|80.83|18
1734793970000|2024-12-21 15:12:50|81.34|80.84|81.36|80.86|81.38|80.88|81.33|80.83|18
1734793980000|2024-12-21 15:13:00|81.35|80.85|81.34|80.84|81.39|80.89|81.33|80.83|17
1734793990000|2024-12-21 15:13:10|81.35|80.85|81.37|80.87|81.38|80.88|81.33|80.83|18
1734794000000|2024-12-21 15:13:20|81.38|80.88|81.34|80.84|81.4|80.9|81.33|80.83|16
1734794010000|2024-12-21 15:13:30|81.33|80.83|81.36|80.86|81.38|80.88|81.29|80.79|17
1734794020000|2024-12-21 15:13:40|81.37|80.87|81.33|80.83|81.37|80.87|81.27|80.77|20
1734794030000|2024-12-21 15:13:50|81.34|80.84|81.38|80.88|81.38|80.88|81.32|80.82|16
1734794040000|2024-12-21 15:14:00|81.37|80.87|81.51|81.01|81.51|81.01|81.35|80.85|22
1734794050000|2024-12-21 15:14:10|81.52|81.02|81.61|81.11|81.62|81.12|81.51|81.01|24
1734794060000|2024-12-21 15:14:20|81.62|81.12|81.58|81.08|81.62|81.12|81.55|81.05|17
1734794070000|2024-12-21 15:14:30|81.57|81.07|81.61|81.11|81.65|81.15|81.57|81.07|21
1734794080000|2024-12-21 15:14:40|81.62|81.12|81.58|81.08|81.65|81.15|81.57|81.07|22
1734794090000|2024-12-21 15:14:50|81.59|81.09|81.59|81.09|81.62|81.12|81.56|81.06|13
1734794100000|2024-12-21 15:15:00|81.58|81.08|81.71|81.21|81.72|81.22|81.56|81.06|20
1734794110000|2024-12-21 15:15:10|81.7|81.2|81.83|81.33|81.83|81.33|81.7|81.2|20
1734794120000|2024-12-21 15:15:20|81.84|81.34|81.82|81.32|81.84|81.34|81.79|81.29|25
1734794130000|2024-12-21 15:15:30|81.84|81.34|81.85|81.35|81.91|81.41|81.83|81.33|23
1734794140000|2024-12-21 15:15:40|81.84|81.34|81.84|81.34|81.85|81.35|81.82|81.32|15
1734794150000|2024-12-21 15:15:50|81.83|81.33|81.84|81.34|81.84|81.34|81.77|81.27|17
1734794160000|2024-12-21 15:16:00|81.83|81.33|81.81|81.31|81.83|81.33|81.77|81.27|18
1734794170000|2024-12-21 15:16:10|81.82|81.32|81.89|81.39|81.89|81.39|81.81|81.31|16
1734794180000|2024-12-21 15:16:20|81.88|81.38|81.92|81.42|81.92|81.42|81.84|81.34|19
1734794190000|2024-12-21 15:16:30|81.93|81.43|81.98|81.48|82.01|81.51|81.93|81.43|14
1734794200000|2024-12-21 15:16:40|81.99|81.49|82.05|81.55|82.05|81.55|81.98|81.48|19
1734794210000|2024-12-21 15:16:50|82.04|81.54|82.08|81.58|82.08|81.58|82.01|81.51|16
1734794220000|2024-12-21 15:17:00|82.07|81.57|82.04|81.54|82.08|81.58|82.02|81.52|15
1734794230000|2024-12-21 15:17:10|82.03|81.53|82.12|81.62|82.13|81.63|82.03|81.53|25
1734794240000|2024-12-21 15:17:20|82.13|81.63|82.06|81.56|82.13|81.63|82.06|81.56|23
1734794250000|2024-12-21 15:17:30|82.05|81.55|82.07|81.57|82.08|81.58|82.04|81.54|21
1734794260000|2024-12-21 15:17:40|82.06|81.56|82.04|81.54|82.06|81.56|82.01|81.51|17
1734794270000|2024-12-21 15:17:50|82.03|81.53|82.06|81.56|82.06|81.56|82.03|81.53|14
1734794280000|2024-12-21 15:18:00|82.07|81.57|82.03|81.53|82.09|81.59|82.03|81.53|12
1734794290000|2024-12-21 15:18:10|82.02|81.52|82.04|81.54|82.04|81.54|81.98|81.48|14
1734794300000|2024-12-21 15:18:20|82.03|81.53|82.04|81.54|82.04|81.54|82.01|81.51|17
1734794310000|2024-12-21 15:18:30|82.06|81.56|82.03|81.53|82.08|81.58|82.03|81.53|10
1734794320000|2024-12-21 15:18:40|82.04|81.54|82.03|81.53|82.05|81.55|82.02|81.52|16
1734794330000|2024-12-21 15:18:50|82.02|81.52|82.02|81.52|82.03|81.53|82.01|81.51|12
1734794340000|2024-12-21 15:19:00|82.03|81.53|82.01|81.51|82.03|81.53|81.97|81.47|15
1734794350000|2024-12-21 15:19:10|82.02|81.52|81.99|81.49|82.02|81.52|81.98|81.48|15
1734794360000|2024-12-21 15:19:20|81.97|81.47|82|81.5|82.01|81.51|81.97|81.47|15
1734794370000|2024-12-21 15:19:30|81.99|81.49|81.98|81.48|82|81.5|81.96|81.46|10
1734794380000|2024-12-21 15:19:40|81.97|81.47|81.91|81.41|81.97|81.47|81.89|81.39|15
1734794390000|2024-12-21 15:19:50|81.92|81.42|81.85|81.35|81.92|81.42|81.84|81.34|14
1734794400000|2024-12-21 15:20:00|81.86|81.36|81.77|81.27|81.89|81.39|81.76|81.26|19
1734794410000|2024-12-21 15:20:10|81.76|81.26|81.82|81.32|81.83|81.33|81.74|81.24|22
1734794420000|2024-12-21 15:20:20|81.81|81.31|81.85|81.35|81.85|81.35|81.81|81.31|11
1734794430000|2024-12-21 15:20:30|81.86|81.36|81.88|81.38|81.89|81.39|81.85|81.35|15
1734794440000|2024-12-21 15:20:40|81.89|81.39|81.82|81.32|81.89|81.39|81.81|81.31|11
1734794450000|2024-12-21 15:20:50|81.83|81.33|81.87|81.37|81.88|81.38|81.82|81.32|10
1734794460000|2024-12-21 15:21:00|81.88|81.38|81.87|81.37|81.88|81.38|81.82|81.32|25
1734794470000|2024-12-21 15:21:10|81.86|81.36|81.94|81.44|81.94|81.44|81.85|81.35|16
1734794480000|2024-12-21 15:21:20|81.95|81.45|81.98|81.48|81.98|81.48|81.95|81.45|13
1734794490000|2024-12-21 15:21:30|81.97|81.47|81.99|81.49|82.03|81.53|81.97|81.47|16
1734794500000|2024-12-21 15:21:40|82|81.5|81.99|81.49|82.02|81.52|81.98|81.48|9
1734794510000|2024-12-21 15:21:50|82|81.5|82.02|81.52|82.03|81.53|82|81.5|4
1734794520000|2024-12-21 15:22:00|82|81.5|81.92|81.42|82|81.5|81.91|81.41|19
1734794530000|2024-12-21 15:22:10|81.91|81.41|81.86|81.36|81.92|81.42|81.85|81.35|14
1734794540000|2024-12-21 15:22:20|81.84|81.34|81.83|81.33|81.85|81.35|81.78|81.28|20
1734794550000|2024-12-21 15:22:30|81.84|81.34|81.8|81.3|81.84|81.34|81.8|81.3|13
1734794560000|2024-12-21 15:22:40|81.81|81.31|81.81|81.31|81.84|81.34|81.8|81.3|13
1734794570000|2024-12-21 15:22:50|81.82|81.32|81.85|81.35|81.86|81.36|81.81|81.31|13
1734794580000|2024-12-21 15:23:00|81.84|81.34|81.92|81.42|81.92|81.42|81.82|81.32|17
1734794590000|2024-12-21 15:23:10|81.91|81.41|81.89|81.39|81.91|81.41|81.88|81.38|13
1734794600000|2024-12-21 15:23:20|81.88|81.38|81.93|81.43|81.93|81.43|81.85|81.35|13
1734794610000|2024-12-21 15:23:30|81.92|81.42|81.92|81.42|81.93|81.43|81.91|81.41|11
1734794620000|2024-12-21 15:23:40|81.93|81.43|82|81.5|82|81.5|81.93|81.43|19
1734794630000|2024-12-21 15:23:50|81.98|81.48|82.04|81.54|82.05|81.55|81.97|81.47|18
1734794640000|2024-12-21 15:24:00|82.05|81.55|82.09|81.59|82.09|81.59|82.03|81.53|21
1734794650000|2024-12-21 15:24:10|82.1|81.6|82.33|81.83|82.33|81.83|82.08|81.58|17
1734794660000|2024-12-21 15:24:20|82.34|81.84|82.36|81.86|82.38|81.88|82.34|81.84|10
1734794670000|2024-12-21 15:24:30|82.37|81.87|82.23|81.73|82.38|81.88|82.22|81.72|23
1734794680000|2024-12-21 15:24:40|82.22|81.72|82.16|81.66|82.23|81.73|82.16|81.66|17
1734794690000|2024-12-21 15:24:50|82.15|81.65|82.19|81.69|82.2|81.7|82.15|81.65|22
1734794700000|2024-12-21 15:25:00|82.2|81.7|82.24|81.74|82.28|81.78|82.19|81.69|20
1734794710000|2024-12-21 15:25:10|82.25|81.75|82.34|81.84|82.36|81.86|82.25|81.75|22
1734794720000|2024-12-21 15:25:20|82.35|81.85|82.39|81.89|82.43|81.93|82.35|81.85|12
1734794730000|2024-12-21 15:25:30|82.38|81.88|82.35|81.85|82.38|81.88|82.33|81.83|14
1734794740000|2024-12-21 15:25:40|82.36|81.86|82.38|81.88|82.42|81.92|82.36|81.86|14
1734794750000|2024-12-21 15:25:50|82.39|81.89|82.38|81.88|82.39|81.89|82.36|81.86|13
1734794760000|2024-12-21 15:26:00|82.39|81.89|82.46|81.96|82.46|81.96|82.38|81.88|11
1734794770000|2024-12-21 15:26:10|82.47|81.97|82.54|82.04|82.54|82.04|82.47|81.97|9
1734794780000|2024-12-21 15:26:20|82.53|82.03|82.57|82.07|82.58|82.08|82.52|82.02|20
1734794790000|2024-12-21 15:26:30|82.56|82.06|82.57|82.07|82.58|82.08|82.55|82.05|20
1734794800000|2024-12-21 15:26:40|82.58|82.08|82.57|82.07|82.61|82.11|82.57|82.07|19
1734794810000|2024-12-21 15:26:50|82.58|82.08|82.57|82.07|82.58|82.08|82.57|82.07|6
1734794820000|2024-12-21 15:27:00|82.56|82.06|82.5|82|82.58|82.08|82.49|81.99|18
1734794830000|2024-12-21 15:27:10|82.49|81.99|82.39|81.89|82.49|81.99|82.39|81.89|13
1734794840000|2024-12-21 15:27:20|82.38|81.88|82.4|81.9|82.42|81.92|82.35|81.85|13
1734794850000|2024-12-21 15:27:30|82.39|81.89|82.37|81.87|82.4|81.9|82.37|81.87|13
1734794860000|2024-12-21 15:27:40|82.38|81.88|82.41|81.91|82.42|81.92|82.38|81.88|4
1734794870000|2024-12-21 15:27:50|82.39|81.89|82.38|81.88|82.39|81.89|82.37|81.87|10
1734794880000|2024-12-21 15:28:00|82.37|81.87|82.38|81.88|82.4|81.9|82.36|81.86|20
1734794890000|2024-12-21 15:28:10|82.39|81.89|82.36|81.86|82.4|81.9|82.36|81.86|6
1734794900000|2024-12-21 15:28:20|82.37|81.87|82.32|81.82|82.37|81.87|82.31|81.81|15
1734794910000|2024-12-21 15:28:30|82.31|81.81|82.4|81.9|82.41|81.91|82.29|81.79|15
1734794920000|2024-12-21 15:28:40|82.41|81.91|82.45|81.95|82.48|81.98|82.4|81.9|12
1734794930000|2024-12-21 15:28:50|82.44|81.94|82.44|81.94|82.47|81.97|82.44|81.94|13
1734794940000|2024-12-21 15:29:00|82.45|81.95|82.47|81.97|82.49|81.99|82.44|81.94|9
1734794950000|2024-12-21 15:29:10|82.48|81.98|82.4|81.9|82.48|81.98|82.39|81.89|22
1734794960000|2024-12-21 15:29:20|82.39|81.89|82.43|81.93|82.43|81.93|82.36|81.86|12
1734794970000|2024-12-21 15:29:30|82.42|81.92|82.36|81.86|82.42|81.92|82.36|81.86|16
1734794980000|2024-12-21 15:29:40|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|9
1734794990000|2024-12-21 15:29:50|82.35|81.85|82.38|81.88|82.39|81.89|82.34|81.84|12
1734795000000|2024-12-21 15:30:00|82.39|81.89|82.38|81.88|82.4|81.9|82.33|81.83|18
1734795010000|2024-12-21 15:30:10|82.37|81.87|82.31|81.81|82.37|81.87|82.3|81.8|19
1734795020000|2024-12-21 15:30:20|82.32|81.82|82.34|81.84|82.34|81.84|82.31|81.81|7
1734795030000|2024-12-21 15:30:30|82.35|81.85|82.42|81.92|82.43|81.93|82.34|81.84|15
1734795040000|2024-12-21 15:30:40|82.44|81.94|82.47|81.97|82.5|82|82.43|81.93|19
1734795050000|2024-12-21 15:30:50|82.46|81.96|82.42|81.92|82.47|81.97|82.41|81.91|21
1734795060000|2024-12-21 15:31:00|82.41|81.91|82.55|82.05|82.55|82.05|82.41|81.91|16
1734795070000|2024-12-21 15:31:10|82.56|82.06|82.56|82.06|82.62|82.12|82.56|82.06|18
1734795080000|2024-12-21 15:31:20|82.55|82.05|82.42|81.92|82.55|82.05|82.41|81.91|18
1734795090000|2024-12-21 15:31:30|82.43|81.93|82.55|82.05|82.56|82.06|82.41|81.91|17
1734795100000|2024-12-21 15:31:40|82.54|82.04|82.58|82.08|82.6|82.1|82.51|82.01|22
1734795110000|2024-12-21 15:31:50|82.59|82.09|82.53|82.03|82.59|82.09|82.5|82|21
1734795120000|2024-12-21 15:32:00|82.52|82.02|82.49|81.99|82.52|82.02|82.45|81.95|19
1734795130000|2024-12-21 15:32:10|82.5|82|82.51|82.01|82.51|82.01|82.47|81.97|18
1734795140000|2024-12-21 15:32:20|82.52|82.02|82.56|82.06|82.58|82.08|82.52|82.02|16
1734795150000|2024-12-21 15:32:30|82.55|82.05|82.39|81.89|82.55|82.05|82.39|81.89|17
1734795160000|2024-12-21 15:32:40|82.37|81.87|82.35|81.85|82.37|81.87|82.33|81.83|17
1734795170000|2024-12-21 15:32:50|82.34|81.84|82.38|81.88|82.39|81.89|82.34|81.84|16
1734795180000|2024-12-21 15:33:00|82.39|81.89|82.35|81.85|82.44|81.94|82.34|81.84|23
1734795190000|2024-12-21 15:33:10|82.36|81.86|82.37|81.87|82.39|81.89|82.26|81.76|23
1734795200000|2024-12-21 15:33:20|82.36|81.86|82.39|81.89|82.4|81.9|82.35|81.85|15
1734795210000|2024-12-21 15:33:30|82.38|81.88|82.42|81.92|82.44|81.94|82.36|81.86|21
1734795220000|2024-12-21 15:33:40|82.43|81.93|82.3|81.8|82.43|81.93|82.29|81.79|22
1734795230000|2024-12-21 15:33:50|82.31|81.81|82.28|81.78|82.33|81.83|82.27|81.77|20
1734795240000|2024-12-21 15:34:00|82.26|81.76|82.29|81.79|82.31|81.81|82.24|81.74|22
1734795250000|2024-12-21 15:34:10|82.3|81.8|82.31|81.81|82.32|81.82|82.28|81.78|16
1734795260000|2024-12-21 15:34:20|82.3|81.8|82.4|81.9|82.4|81.9|82.29|81.79|18
1734795270000|2024-12-21 15:34:30|82.39|81.89|82.39|81.89|82.39|81.89|82.35|81.85|21
1734795280000|2024-12-21 15:34:40|82.44|81.94|82.53|82.03|82.54|82.04|82.44|81.94|23
1734795290000|2024-12-21 15:34:50|82.54|82.04|82.47|81.97|82.54|82.04|82.47|81.97|14
1734795300000|2024-12-21 15:35:00|82.46|81.96|82.39|81.89|82.48|81.98|82.39|81.89|18
1734795310000|2024-12-21 15:35:10|82.37|81.87|82.35|81.85|82.38|81.88|82.34|81.84|19
1734795320000|2024-12-21 15:35:20|82.34|81.84|82.44|81.94|82.44|81.94|82.34|81.84|13
1734795330000|2024-12-21 15:35:30|82.46|81.96|82.52|82.02|82.57|82.07|82.46|81.96|16
1734795340000|2024-12-21 15:35:40|82.51|82.01|82.54|82.04|82.55|82.05|82.45|81.95|20
1734795350000|2024-12-21 15:35:50|82.55|82.05|82.52|82.02|82.55|82.05|82.5|82|17
1734795360000|2024-12-21 15:36:00|82.53|82.03|82.48|81.98|82.54|82.04|82.48|81.98|19
1734795370000|2024-12-21 15:36:10|82.49|81.99|82.34|81.84|82.49|81.99|82.33|81.83|19
1734795380000|2024-12-21 15:36:20|82.33|81.83|82.4|81.9|82.41|81.91|82.32|81.82|21
1734795390000|2024-12-21 15:36:30|82.39|81.89|82.43|81.93|82.43|81.93|82.33|81.83|22
1734795400000|2024-12-21 15:36:40|82.42|81.92|82.39|81.89|82.43|81.93|82.39|81.89|20
1734795410000|2024-12-21 15:36:50|82.4|81.9|82.3|81.8|82.4|81.9|82.3|81.8|15
1734795420000|2024-12-21 15:37:00|82.31|81.81|82.24|81.74|82.31|81.81|82.24|81.74|20
1734795430000|2024-12-21 15:37:10|82.23|81.73|82.27|81.77|82.28|81.78|82.19|81.69|20
1734795440000|2024-12-21 15:37:20|82.26|81.76|82.26|81.76|82.27|81.77|82.22|81.72|15
1734795450000|2024-12-21 15:37:30|82.25|81.75|82.19|81.69|82.25|81.75|82.17|81.67|11
1734795460000|2024-12-21 15:37:40|82.2|81.7|82.18|81.68|82.2|81.7|82.18|81.68|7
1734795470000|2024-12-21 15:37:50|82.19|81.69|82.18|81.68|82.2|81.7|82.18|81.68|12
1734795480000|2024-12-21 15:38:00|82.19|81.69|82.26|81.76|82.29|81.79|82.19|81.69|18
1734795490000|2024-12-21 15:38:10|82.27|81.77|82.28|81.78|82.29|81.79|82.24|81.74|15
1734795500000|2024-12-21 15:38:20|82.29|81.79|82.33|81.83|82.33|81.83|82.28|81.78|15
1734795510000|2024-12-21 15:38:30|82.32|81.82|82.34|81.84|82.36|81.86|82.31|81.81|9
1734795520000|2024-12-21 15:38:40|82.33|81.83|82.32|81.82|82.33|81.83|82.31|81.81|8
1734795530000|2024-12-21 15:38:50|82.31|81.81|82.28|81.78|82.31|81.81|82.26|81.76|14
1734795540000|2024-12-21 15:39:00|82.29|81.79|82.29|81.79|82.3|81.8|82.24|81.74|17
1734795550000|2024-12-21 15:39:10|82.27|81.77|82.35|81.85|82.36|81.86|82.26|81.76|21
1734795560000|2024-12-21 15:39:20|82.34|81.84|82.44|81.94|82.44|81.94|82.34|81.84|22
1734795570000|2024-12-21 15:39:30|82.46|81.96|82.42|81.92|82.48|81.98|82.41|81.91|17
1734795580000|2024-12-21 15:39:40|82.41|81.91|82.35|81.85|82.41|81.91|82.32|81.82|19
1734795590000|2024-12-21 15:39:50|82.36|81.86|82.33|81.83|82.36|81.86|82.32|81.82|18
1734795600000|2024-12-21 15:40:00|82.32|81.82|82.35|81.85|82.35|81.85|82.26|81.76|18
1734795610000|2024-12-21 15:40:10|82.36|81.86|82.4|81.9|82.4|81.9|82.33|81.83|18
1734795620000|2024-12-21 15:40:20|82.39|81.89|82.4|81.9|82.41|81.91|82.38|81.88|14
1734795630000|2024-12-21 15:40:30|82.39|81.89|82.33|81.83|82.39|81.89|82.31|81.81|8
1734795640000|2024-12-21 15:40:40|82.34|81.84|82.15|81.65|82.34|81.84|82.15|81.65|22
1734795650000|2024-12-21 15:40:50|82.14|81.64|82.15|81.65|82.17|81.67|82.12|81.62|16
1734795660000|2024-12-21 15:41:00|82.14|81.64|82.21|81.71|82.23|81.73|82.14|81.64|21
1734795670000|2024-12-21 15:41:10|82.2|81.7|82.19|81.69|82.21|81.71|82.18|81.68|15
1734795680000|2024-12-21 15:41:20|82.18|81.68|82.25|81.75|82.25|81.75|82.17|81.67|14
1734795690000|2024-12-21 15:41:30|82.24|81.74|82.16|81.66|82.24|81.74|82.15|81.65|23
1734795700000|2024-12-21 15:41:40|82.15|81.65|82.09|81.59|82.16|81.66|82.09|81.59|15
1734795710000|2024-12-21 15:41:50|82.08|81.58|82|81.5|82.08|81.58|81.99|81.49|14
1734795720000|2024-12-21 15:42:00|82.02|81.52|82.03|81.53|82.03|81.53|82|81.5|12
1734795730000|2024-12-21 15:42:10|82.01|81.51|81.99|81.49|82.01|81.51|81.99|81.49|3
1734795740000|2024-12-21 15:42:20|82.01|81.51|82.03|81.53|82.04|81.54|82|81.5|15
1734795750000|2024-12-21 15:42:30|82.02|81.52|82.1|81.6|82.1|81.6|82.01|81.51|11
1734795760000|2024-12-21 15:42:40|82.11|81.61|82.1|81.6|82.11|81.61|82.08|81.58|7
1734795770000|2024-12-21 15:42:50|82.09|81.59|82.08|81.58|82.09|81.59|82.05|81.55|15
1734795780000|2024-12-21 15:43:00|82.07|81.57|82.11|81.61|82.12|81.62|82.07|81.57|12
1734795790000|2024-12-21 15:43:10|82.1|81.6|82.08|81.58|82.11|81.61|82.08|81.58|14
1734795800000|2024-12-21 15:43:20|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|5
1734795810000|2024-12-21 15:43:30|82.06|81.56|82.01|81.51|82.08|81.58|82|81.5|12
1734795820000|2024-12-21 15:43:40|82|81.5|81.99|81.49|82.01|81.51|81.99|81.49|11
1734795830000|2024-12-21 15:43:50|81.98|81.48|81.99|81.49|82.01|81.51|81.95|81.45|11
1734795840000|2024-12-21 15:44:00|82|81.5|81.97|81.47|82|81.5|81.96|81.46|16
1734795850000|2024-12-21 15:44:10|81.96|81.46|81.93|81.43|81.96|81.46|81.93|81.43|8
1734795860000|2024-12-21 15:44:20|81.92|81.42|81.91|81.41|81.92|81.42|81.87|81.37|18
1734795870000|2024-12-21 15:44:30|81.9|81.4|81.95|81.45|81.97|81.47|81.9|81.4|16
1734795880000|2024-12-21 15:44:40|81.96|81.46|81.97|81.47|81.98|81.48|81.96|81.46|4
1734795890000|2024-12-21 15:44:50|81.98|81.48|82.03|81.53|82.03|81.53|81.98|81.48|7
1734795900000|2024-12-21 15:45:00|82.04|81.54|82.09|81.59|82.09|81.59|82|81.5|16
1734795910000|2024-12-21 15:45:10|82.1|81.6|82.04|81.54|82.11|81.61|82.03|81.53|14
1734795920000|2024-12-21 15:45:20|82.06|81.56|82.14|81.64|82.14|81.64|82.06|81.56|15
1734795930000|2024-12-21 15:45:30|82.15|81.65|82.14|81.64|82.18|81.68|82.14|81.64|12
1734795940000|2024-12-21 15:45:40|82.13|81.63|82.14|81.64|82.15|81.65|82.08|81.58|12
1734795950000|2024-12-21 15:45:50|82.13|81.63|82.17|81.67|82.19|81.69|82.13|81.63|15
1734795960000|2024-12-21 15:46:00|82.16|81.66|82.17|81.67|82.19|81.69|82.15|81.65|12
1734795970000|2024-12-21 15:46:10|82.18|81.68|82.29|81.79|82.3|81.8|82.18|81.68|12
1734795980000|2024-12-21 15:46:20|82.3|81.8|82.3|81.8|82.36|81.86|82.3|81.8|17
1734795990000|2024-12-21 15:46:30|82.29|81.79|82.29|81.79|82.34|81.84|82.29|81.79|13
1734796000000|2024-12-21 15:46:40|82.28|81.78|82.16|81.66|82.28|81.78|82.16|81.66|17
1734796010000|2024-12-21 15:46:50|82.15|81.65|82.17|81.67|82.18|81.68|82.11|81.61|15
1734796020000|2024-12-21 15:47:00|82.16|81.66|82.26|81.76|82.27|81.77|82.16|81.66|15
1734796030000|2024-12-21 15:47:10|82.27|81.77|82.3|81.8|82.31|81.81|82.27|81.77|15
1734796040000|2024-12-21 15:47:20|82.31|81.81|82.28|81.78|82.32|81.82|82.26|81.76|9
1734796050000|2024-12-21 15:47:30|82.26|81.76|82.23|81.73|82.26|81.76|82.23|81.73|3
1734796060000|2024-12-21 15:47:40|82.22|81.72|82.2|81.7|82.22|81.72|82.15|81.65|14
1734796070000|2024-12-21 15:47:50|82.19|81.69|82.24|81.74|82.24|81.74|82.19|81.69|11
1734796080000|2024-12-21 15:48:00|82.25|81.75|82.24|81.74|82.28|81.78|82.2|81.7|18
1734796090000|2024-12-21 15:48:10|82.25|81.75|82.29|81.79|82.3|81.8|82.23|81.73|16
1734796100000|2024-12-21 15:48:20|82.3|81.8|82.28|81.78|82.3|81.8|82.22|81.72|15
1734796110000|2024-12-21 15:48:30|82.27|81.77|82.28|81.78|82.29|81.79|82.25|81.75|7
1734796120000|2024-12-21 15:48:40|82.27|81.77|82.29|81.79|82.29|81.79|82.26|81.76|7
1734796130000|2024-12-21 15:48:50|82.28|81.78|82.36|81.86|82.36|81.86|82.28|81.78|8
1734796140000|2024-12-21 15:49:00|82.37|81.87|82.4|81.9|82.41|81.91|82.34|81.84|15
1734796150000|2024-12-21 15:49:10|82.39|81.89|82.38|81.88|82.43|81.93|82.38|81.88|15
1734796160000|2024-12-21 15:49:20|82.37|81.87|82.47|81.97|82.47|81.97|82.37|81.87|12
1734796170000|2024-12-21 15:49:30|82.48|81.98|82.44|81.94|82.48|81.98|82.44|81.94|8
1734796180000|2024-12-21 15:49:40|82.45|81.95|82.44|81.94|82.47|81.97|82.44|81.94|6
1734796190000|2024-12-21 15:49:50|82.45|81.95|82.44|81.94|82.47|81.97|82.44|81.94|6
1734796200000|2024-12-21 15:50:00|82.45|81.95|82.46|81.96|82.47|81.97|82.43|81.93|12
1734796210000|2024-12-21 15:50:10|82.45|81.95|82.5|82|82.5|82|82.44|81.94|14
1734796220000|2024-12-21 15:50:20|82.49|81.99|82.46|81.96|82.49|81.99|82.44|81.94|12
1734796230000|2024-12-21 15:50:30|82.47|81.97|82.51|82.01|82.52|82.02|82.47|81.97|13
1734796240000|2024-12-21 15:50:40|82.52|82.02|82.56|82.06|82.58|82.08|82.52|82.02|12
1734796250000|2024-12-21 15:50:50|82.55|82.05|82.49|81.99|82.55|82.05|82.49|81.99|14
1734796260000|2024-12-21 15:51:00|82.47|81.97|82.43|81.93|82.49|81.99|82.43|81.93|17
1734796270000|2024-12-21 15:51:10|82.4|81.9|82.43|81.93|82.46|81.96|82.4|81.9|15
1734796280000|2024-12-21 15:51:20|82.44|81.94|82.44|81.94|82.47|81.97|82.43|81.93|10
1734796290000|2024-12-21 15:51:30|82.43|81.93|82.41|81.91|82.43|81.93|82.41|81.91|11
1734796300000|2024-12-21 15:51:40|82.42|81.92|82.44|81.94|82.44|81.94|82.39|81.89|9
1734796310000|2024-12-21 15:51:50|82.43|81.93|82.46|81.96|82.46|81.96|82.43|81.93|4
1734796320000|2024-12-21 15:52:00|82.45|81.95|82.4|81.9|82.45|81.95|82.4|81.9|9
1734796330000|2024-12-21 15:52:10|82.41|81.91|82.4|81.9|82.41|81.91|82.35|81.85|19
1734796340000|2024-12-21 15:52:20|82.39|81.89|82.38|81.88|82.39|81.89|82.37|81.87|8
1734796350000|2024-12-21 15:52:30|82.39|81.89|82.4|81.9|82.41|81.91|82.38|81.88|7
1734796360000|2024-12-21 15:52:40|82.39|81.89|82.4|81.9|82.4|81.9|82.38|81.88|12
1734796370000|2024-12-21 15:52:50|82.39|81.89|82.43|81.93|82.43|81.93|82.38|81.88|10
1734796380000|2024-12-21 15:53:00|82.44|81.94|82.34|81.84|82.45|81.95|82.33|81.83|15
1734796390000|2024-12-21 15:53:10|82.35|81.85|82.32|81.82|82.35|81.85|82.32|81.82|12
1734796400000|2024-12-21 15:53:20|82.33|81.83|82.29|81.79|82.33|81.83|82.28|81.78|12
1734796410000|2024-12-21 15:53:30|82.28|81.78|82.28|81.78|82.28|81.78|82.26|81.76|5
1734796420000|2024-12-21 15:53:40|82.27|81.77|82.22|81.72|82.27|81.77|82.22|81.72|14
1734796430000|2024-12-21 15:53:50|82.23|81.73|82.24|81.74|82.24|81.74|82.22|81.72|10
1734796440000|2024-12-21 15:54:00|82.25|81.75|82.26|81.76|82.28|81.78|82.23|81.73|14
1734796450000|2024-12-21 15:54:10|82.25|81.75|82.19|81.69|82.25|81.75|82.19|81.69|9
1734796460000|2024-12-21 15:54:20|82.18|81.68|82.08|81.58|82.18|81.68|82.08|81.58|10
1734796470000|2024-12-21 15:54:30|82.05|81.55|82.07|81.57|82.09|81.59|82.02|81.52|15
1734796480000|2024-12-21 15:54:40|82.08|81.58|82.03|81.53|82.08|81.58|82.03|81.53|11
1734796490000|2024-12-21 15:54:50|82.02|81.52|82.05|81.55|82.05|81.55|81.99|81.49|9
1734796500000|2024-12-21 15:55:00|82.06|81.56|82.04|81.54|82.07|81.57|82.04|81.54|11
1734796510000|2024-12-21 15:55:10|82.05|81.55|82.02|81.52|82.08|81.58|82.01|81.51|12
1734796520000|2024-12-21 15:55:20|82.03|81.53|82.04|81.54|82.05|81.55|82.02|81.52|8
1734796530000|2024-12-21 15:55:30|82.03|81.53|82.08|81.58|82.08|81.58|82.02|81.52|8
1734796540000|2024-12-21 15:55:40|82.09|81.59|82.09|81.59|82.11|81.61|82.08|81.58|13
1734796550000|2024-12-21 15:55:50|82.1|81.6|82.18|81.68|82.18|81.68|82.1|81.6|10
1734796560000|2024-12-21 15:56:00|82.17|81.67|82.12|81.62|82.18|81.68|82.1|81.6|12
1734796570000|2024-12-21 15:56:10|82.13|81.63|82.12|81.62|82.13|81.63|82.1|81.6|14
1734796580000|2024-12-21 15:56:20|82.13|81.63|82.19|81.69|82.21|81.71|82.13|81.63|9
1734796590000|2024-12-21 15:56:30|82.18|81.68|82.17|81.67|82.21|81.71|82.17|81.67|10
1734796600000|2024-12-21 15:56:40|82.16|81.66|82.21|81.71|82.21|81.71|82.16|81.66|13
1734796610000|2024-12-21 15:56:50|82.2|81.7|82.12|81.62|82.21|81.71|82.12|81.62|14
1734796620000|2024-12-21 15:57:00|82.11|81.61|82.08|81.58|82.13|81.63|82.06|81.56|12
1734796630000|2024-12-21 15:57:10|82.09|81.59|82.13|81.63|82.13|81.63|82.08|81.58|12
1734796640000|2024-12-21 15:57:20|82.14|81.64|82.1|81.6|82.15|81.65|82.09|81.59|10
1734796650000|2024-12-21 15:57:30|82.09|81.59|82.1|81.6|82.1|81.6|82.06|81.56|13
1734796660000|2024-12-21 15:57:40|82.09|81.59|82.11|81.61|82.11|81.61|82.09|81.59|5
1734796670000|2024-12-21 15:57:50|82.13|81.63|82.11|81.61|82.14|81.64|82.11|81.61|7
1734796680000|2024-12-21 15:58:00|82.12|81.62|82.1|81.6|82.13|81.63|82.09|81.59|13
1734796690000|2024-12-21 15:58:10|82.09|81.59|82.12|81.62|82.12|81.62|82.07|81.57|7
1734796700000|2024-12-21 15:58:20|82.13|81.63|82.2|81.7|82.21|81.71|82.13|81.63|12
1734796710000|2024-12-21 15:58:30|82.21|81.71|82.15|81.65|82.22|81.72|82.15|81.65|7
1734796720000|2024-12-21 15:58:40|82.17|81.67|82.12|81.62|82.18|81.68|82.12|81.62|10
1734796730000|2024-12-21 15:58:50|82.11|81.61|82.11|81.61|82.13|81.63|82.11|81.61|5
1734796740000|2024-12-21 15:59:00|82.12|81.62|82.07|81.57|82.13|81.63|82.07|81.57|9
1734796750000|2024-12-21 15:59:10|82.08|81.58|82.06|81.56|82.09|81.59|82.06|81.56|7
1734796760000|2024-12-21 15:59:20|82.07|81.57|82.1|81.6|82.1|81.6|82.07|81.57|9
1734796770000|2024-12-21 15:59:30|82.09|81.59|82.14|81.64|82.14|81.64|82.09|81.59|11
1734796780000|2024-12-21 15:59:40|82.15|81.65|82.15|81.65|82.17|81.67|82.15|81.65|9
1734796790000|2024-12-21 15:59:50|82.16|81.66|82.19|81.69|82.2|81.7|82.16|81.66|9
1734796800000|2024-12-21 16:00:00|82.2|81.7|82.18|81.68|82.25|81.75|82.17|81.67|22
1734796810000|2024-12-21 16:00:10|82.16|81.66|82.17|81.67|82.17|81.67|82.11|81.61|17
1734796820000|2024-12-21 16:00:20|82.19|81.69|82.17|81.67|82.2|81.7|82.17|81.67|12
1734796830000|2024-12-21 16:00:30|82.18|81.68|82.13|81.63|82.18|81.68|82.13|81.63|11
1734796840000|2024-12-21 16:00:40|82.14|81.64|82.1|81.6|82.17|81.67|82.1|81.6|12
1734796850000|2024-12-21 16:00:50|82.11|81.61|82.01|81.51|82.11|81.61|82.01|81.51|13
1734796860000|2024-12-21 16:01:00|82|81.5|82.09|81.59|82.13|81.63|82|81.5|19
1734796870000|2024-12-21 16:01:10|82.08|81.58|81.86|81.36|82.08|81.58|81.86|81.36|24
1734796880000|2024-12-21 16:01:20|81.85|81.35|81.8|81.3|81.89|81.39|81.8|81.3|18
1734796890000|2024-12-21 16:01:30|81.78|81.28|81.75|81.25|81.79|81.29|81.71|81.21|16
1734796900000|2024-12-21 16:01:40|81.76|81.26|81.75|81.25|81.79|81.29|81.75|81.25|22
1734796910000|2024-12-21 16:01:50|81.73|81.23|81.64|81.14|81.73|81.23|81.63|81.13|17
1734796920000|2024-12-21 16:02:00|81.63|81.13|81.73|81.23|81.78|81.28|81.63|81.13|18
1734796930000|2024-12-21 16:02:10|81.72|81.22|81.68|81.18|81.72|81.22|81.64|81.14|18
1734796940000|2024-12-21 16:02:20|81.69|81.19|81.79|81.29|81.8|81.3|81.69|81.19|17
1734796950000|2024-12-21 16:02:30|81.78|81.28|81.73|81.23|81.79|81.29|81.73|81.23|15
1734796960000|2024-12-21 16:02:40|81.74|81.24|81.71|81.21|81.74|81.24|81.7|81.2|13
1734796970000|2024-12-21 16:02:50|81.7|81.2|81.75|81.25|81.76|81.26|81.69|81.19|18
1734796980000|2024-12-21 16:03:00|81.76|81.26|81.79|81.29|81.79|81.29|81.76|81.26|18
1734796990000|2024-12-21 16:03:10|81.78|81.28|81.67|81.17|81.78|81.28|81.67|81.17|17
1734797000000|2024-12-21 16:03:20|81.66|81.16|81.56|81.06|81.66|81.16|81.56|81.06|16
1734797010000|2024-12-21 16:03:30|81.57|81.07|81.49|80.99|81.57|81.07|81.49|80.99|16
1734797020000|2024-12-21 16:03:40|81.48|80.98|81.52|81.02|81.52|81.02|81.46|80.96|22
1734797030000|2024-12-21 16:03:50|81.51|81.01|81.39|80.89|81.51|81.01|81.39|80.89|18
1734797040000|2024-12-21 16:04:00|81.4|80.9|81.42|80.92|81.43|80.93|81.39|80.89|17
1734797050000|2024-12-21 16:04:10|81.43|80.93|81.36|80.86|81.45|80.95|81.36|80.86|24
1734797060000|2024-12-21 16:04:20|81.37|80.87|81.32|80.82|81.37|80.87|81.3|80.8|16
1734797070000|2024-12-21 16:04:30|81.31|80.81|81.28|80.78|81.31|80.81|81.28|80.78|16
1734797080000|2024-12-21 16:04:40|81.29|80.79|81.28|80.78|81.3|80.8|81.26|80.76|14
1734797090000|2024-12-21 16:04:50|81.27|80.77|81.29|80.79|81.29|80.79|81.26|80.76|15
1734797100000|2024-12-21 16:05:00|81.3|80.8|81.18|80.68|81.31|80.81|81.17|80.67|25
1734797110000|2024-12-21 16:05:10|81.17|80.67|81.17|80.67|81.25|80.75|81.15|80.65|21
1734797120000|2024-12-21 16:05:20|81.16|80.66|81.13|80.63|81.16|80.66|81.11|80.61|10
1734797130000|2024-12-21 16:05:30|81.14|80.64|81.26|80.76|81.26|80.76|81.14|80.64|18
1734797140000|2024-12-21 16:05:40|81.24|80.74|81.29|80.79|81.29|80.79|81.22|80.72|18
1734797150000|2024-12-21 16:05:50|81.3|80.8|81.36|80.86|81.36|80.86|81.3|80.8|14
1734797160000|2024-12-21 16:06:00|81.35|80.85|81.48|80.98|81.53|81.03|81.35|80.85|20
1734797170000|2024-12-21 16:06:10|81.52|81.02|81.45|80.95|81.52|81.02|81.45|80.95|13
1734797180000|2024-12-21 16:06:20|81.46|80.96|81.38|80.88|81.48|80.98|81.36|80.86|20
1734797190000|2024-12-21 16:06:30|81.37|80.87|81.32|80.82|81.37|80.87|81.32|80.82|21
1734797200000|2024-12-21 16:06:40|81.29|80.79|81.27|80.77|81.3|80.8|81.27|80.77|11
1734797210000|2024-12-21 16:06:50|81.28|80.78|81.25|80.75|81.34|80.84|81.25|80.75|16
1734797220000|2024-12-21 16:07:00|81.23|80.73|81.08|80.58|81.23|80.73|81.04|80.54|20
1734797230000|2024-12-21 16:07:10|81.07|80.57|81.03|80.53|81.07|80.57|81.01|80.51|26
1734797240000|2024-12-21 16:07:20|81.02|80.52|80.92|80.42|81.03|80.53|80.88|80.38|17
1734797250000|2024-12-21 16:07:30|80.91|80.41|80.87|80.37|80.92|80.42|80.86|80.36|17
1734797260000|2024-12-21 16:07:40|80.88|80.38|80.87|80.37|80.89|80.39|80.85|80.35|11
1734797270000|2024-12-21 16:07:50|80.88|80.38|80.96|80.46|80.96|80.46|80.88|80.38|16
1734797280000|2024-12-21 16:08:00|80.97|80.47|80.94|80.44|80.97|80.47|80.93|80.43|22
1734797290000|2024-12-21 16:08:10|80.95|80.45|81|80.5|81.04|80.54|80.95|80.45|20
1734797300000|2024-12-21 16:08:20|80.99|80.49|81|80.5|81.02|80.52|80.98|80.48|14
1734797310000|2024-12-21 16:08:30|80.99|80.49|80.92|80.42|80.99|80.49|80.89|80.39|19
1734797320000|2024-12-21 16:08:40|80.93|80.43|80.86|80.36|80.95|80.45|80.84|80.34|19
1734797330000|2024-12-21 16:08:50|80.85|80.35|80.82|80.32|80.85|80.35|80.82|80.32|15
1734797340000|2024-12-21 16:09:00|80.81|80.31|80.81|80.31|80.83|80.33|80.77|80.27|22
1734797350000|2024-12-21 16:09:10|80.82|80.32|80.79|80.29|80.82|80.32|80.79|80.29|14
1734797360000|2024-12-21 16:09:20|80.8|80.3|80.86|80.36|80.92|80.42|80.8|80.3|19
1734797370000|2024-12-21 16:09:30|80.85|80.35|80.71|80.21|80.85|80.35|80.67|80.17|24
1734797380000|2024-12-21 16:09:40|80.7|80.2|80.69|80.19|80.75|80.25|80.69|80.19|16
1734797390000|2024-12-21 16:09:50|80.67|80.17|80.66|80.16|80.68|80.18|80.66|80.16|11
1734797400000|2024-12-21 16:10:00|80.67|80.17|80.69|80.19|80.75|80.25|80.65|80.15|21
1734797410000|2024-12-21 16:10:10|80.7|80.2|80.72|80.22|80.74|80.24|80.68|80.18|22
1734797420000|2024-12-21 16:10:20|80.71|80.21|80.68|80.18|80.74|80.24|80.67|80.17|21
1734797430000|2024-12-21 16:10:30|80.67|80.17|80.72|80.22|80.72|80.22|80.63|80.13|19
1734797440000|2024-12-21 16:10:40|80.71|80.21|80.82|80.32|80.82|80.32|80.71|80.21|22
1734797450000|2024-12-21 16:10:50|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|16
1734797460000|2024-12-21 16:11:00|80.82|80.32|80.81|80.31|80.83|80.33|80.72|80.22|22
1734797470000|2024-12-21 16:11:10|80.82|80.32|80.91|80.41|80.94|80.44|80.82|80.32|20
1734797480000|2024-12-21 16:11:20|80.92|80.42|81|80.5|81|80.5|80.92|80.42|21
1734797490000|2024-12-21 16:11:30|81.01|80.51|80.97|80.47|81.01|80.51|80.96|80.46|14
1734797500000|2024-12-21 16:11:40|80.98|80.48|80.97|80.47|81.01|80.51|80.97|80.47|11
1734797510000|2024-12-21 16:11:50|80.95|80.45|80.82|80.32|80.95|80.45|80.82|80.32|16
1734797520000|2024-12-21 16:12:00|80.83|80.33|80.9|80.4|80.94|80.44|80.82|80.32|19
1734797530000|2024-12-21 16:12:10|80.91|80.41|80.97|80.47|80.97|80.47|80.9|80.4|19
1734797540000|2024-12-21 16:12:20|80.98|80.48|81.02|80.52|81.07|80.57|80.98|80.48|18
1734797550000|2024-12-21 16:12:30|81.01|80.51|81.01|80.51|81.03|80.53|80.97|80.47|20
1734797560000|2024-12-21 16:12:40|81|80.5|81|80.5|81.01|80.51|80.96|80.46|14
1734797570000|2024-12-21 16:12:50|81.01|80.51|81.18|80.68|81.18|80.68|81|80.5|23
1734797580000|2024-12-21 16:13:00|81.19|80.69|81.38|80.88|81.39|80.89|81.19|80.69|21
1734797590000|2024-12-21 16:13:10|81.39|80.89|81.44|80.94|81.44|80.94|81.32|80.82|28
1734797600000|2024-12-21 16:13:20|81.43|80.93|81.36|80.86|81.45|80.95|81.33|80.83|20
1734797610000|2024-12-21 16:13:30|81.37|80.87|81.41|80.91|81.44|80.94|81.36|80.86|15
1734797620000|2024-12-21 16:13:40|81.4|80.9|81.31|80.81|81.4|80.9|81.28|80.78|19
1734797630000|2024-12-21 16:13:50|81.32|80.82|81.35|80.85|81.35|80.85|81.32|80.82|18
1734797640000|2024-12-21 16:14:00|81.36|80.86|81.47|80.97|81.47|80.97|81.35|80.85|22
1734797650000|2024-12-21 16:14:10|81.46|80.96|81.54|81.04|81.55|81.05|81.46|80.96|18
1734797660000|2024-12-21 16:14:20|81.55|81.05|81.61|81.11|81.61|81.11|81.51|81.01|19
1734797670000|2024-12-21 16:14:30|81.6|81.1|81.66|81.16|81.67|81.17|81.59|81.09|17
1734797680000|2024-12-21 16:14:40|81.67|81.17|81.82|81.32|81.82|81.32|81.67|81.17|18
1734797690000|2024-12-21 16:14:50|81.81|81.31|81.86|81.36|81.92|81.42|81.81|81.31|17
1734797700000|2024-12-21 16:15:00|81.87|81.37|81.95|81.45|81.97|81.47|81.85|81.35|22
1734797710000|2024-12-21 16:15:10|81.94|81.44|82.06|81.56|82.09|81.59|81.94|81.44|23
1734797720000|2024-12-21 16:15:20|82.04|81.54|81.67|81.17|82.04|81.54|81.67|81.17|31
1734797730000|2024-12-21 16:15:30|81.66|81.16|81.51|81.01|81.66|81.16|81.51|81.01|19
1734797740000|2024-12-21 16:15:40|81.5|81|81.44|80.94|81.5|81|81.43|80.93|19
1734797750000|2024-12-21 16:15:50|81.43|80.93|81.56|81.06|81.56|81.06|81.41|80.91|22
1734797760000|2024-12-21 16:16:00|81.57|81.07|81.65|81.15|81.65|81.15|81.57|81.07|18
1734797770000|2024-12-21 16:16:10|81.66|81.16|81.8|81.3|81.8|81.3|81.65|81.15|18
1734797780000|2024-12-21 16:16:20|81.82|81.32|81.9|81.4|81.95|81.45|81.79|81.29|23
1734797790000|2024-12-21 16:16:30|81.89|81.39|81.85|81.35|81.89|81.39|81.81|81.31|22
1734797800000|2024-12-21 16:16:40|81.87|81.37|81.89|81.39|81.94|81.44|81.87|81.37|17
1734797810000|2024-12-21 16:16:50|81.87|81.37|81.93|81.43|81.93|81.43|81.86|81.36|19
1734797820000|2024-12-21 16:17:00|81.92|81.42|81.99|81.49|81.99|81.49|81.91|81.41|18
1734797830000|2024-12-21 16:17:10|82|81.5|82.04|81.54|82.09|81.59|82|81.5|21
1734797840000|2024-12-21 16:17:20|82.06|81.56|82.15|81.65|82.16|81.66|82.06|81.56|16
1734797850000|2024-12-21 16:17:30|82.14|81.64|82.12|81.62|82.14|81.64|82.08|81.58|11
1734797860000|2024-12-21 16:17:40|82.11|81.61|82.15|81.65|82.17|81.67|82.11|81.61|19
1734797870000|2024-12-21 16:17:50|82.14|81.64|82.14|81.64|82.16|81.66|82.11|81.61|24
1734797880000|2024-12-21 16:18:00|82.13|81.63|82.07|81.57|82.13|81.63|82.06|81.56|17
1734797890000|2024-12-21 16:18:10|82.06|81.56|82.1|81.6|82.1|81.6|82.02|81.52|20
1734797900000|2024-12-21 16:18:20|82.09|81.59|82.16|81.66|82.16|81.66|82.08|81.58|16
1734797910000|2024-12-21 16:18:30|82.17|81.67|82.23|81.73|82.23|81.73|82.16|81.66|16
1734797920000|2024-12-21 16:18:40|82.24|81.74|82.21|81.71|82.24|81.74|82.19|81.69|15
1734797930000|2024-12-21 16:18:50|82.22|81.72|82.11|81.61|82.23|81.73|82.11|81.61|17
1734797940000|2024-12-21 16:19:00|82.1|81.6|82.13|81.63|82.18|81.68|82.08|81.58|19
1734797950000|2024-12-21 16:19:10|82.12|81.62|82.04|81.54|82.12|81.62|82.01|81.51|17
1734797960000|2024-12-21 16:19:20|82.02|81.52|81.9|81.4|82.02|81.52|81.9|81.4|14
1734797970000|2024-12-21 16:19:30|81.89|81.39|81.78|81.28|81.89|81.39|81.77|81.27|17
1734797980000|2024-12-21 16:19:40|81.77|81.27|81.85|81.35|81.86|81.36|81.75|81.25|17
1734797990000|2024-12-21 16:19:50|81.86|81.36|81.87|81.37|81.89|81.39|81.83|81.33|19
1734798000000|2024-12-21 16:20:00|81.89|81.39|81.84|81.34|81.96|81.46|81.83|81.33|24
1734798010000|2024-12-21 16:20:10|81.85|81.35|81.93|81.43|81.93|81.43|81.82|81.32|27
1734798020000|2024-12-21 16:20:20|81.92|81.42|81.94|81.44|81.94|81.44|81.83|81.33|21
1734798030000|2024-12-21 16:20:30|81.95|81.45|82.02|81.52|82.02|81.52|81.92|81.42|16
1734798040000|2024-12-21 16:20:40|82.03|81.53|81.92|81.42|82.03|81.53|81.92|81.42|16
1734798050000|2024-12-21 16:20:50|81.93|81.43|82.06|81.56|82.06|81.56|81.93|81.43|18
1734798060000|2024-12-21 16:21:00|82.05|81.55|82.19|81.69|82.19|81.69|82.05|81.55|18
1734798070000|2024-12-21 16:21:10|82.2|81.7|82.26|81.76|82.27|81.77|82.2|81.7|13
1734798080000|2024-12-21 16:21:20|82.27|81.77|82.19|81.69|82.29|81.79|82.17|81.67|14
1734798090000|2024-12-21 16:21:30|82.18|81.68|82.21|81.71|82.22|81.72|82.15|81.65|20
1734798100000|2024-12-21 16:21:40|82.22|81.72|82.3|81.8|82.31|81.81|82.21|81.71|19
1734798110000|2024-12-21 16:21:50|82.32|81.82|82.27|81.77|82.32|81.82|82.27|81.77|13
1734798120000|2024-12-21 16:22:00|82.26|81.76|82.25|81.75|82.28|81.78|82.22|81.72|18
1734798130000|2024-12-21 16:22:10|82.26|81.76|82.29|81.79|82.42|81.92|82.26|81.76|23
1734798140000|2024-12-21 16:22:20|82.3|81.8|82.28|81.78|82.34|81.84|82.27|81.77|15
1734798150000|2024-12-21 16:22:30|82.27|81.77|82.29|81.79|82.3|81.8|82.25|81.75|16
1734798160000|2024-12-21 16:22:40|82.28|81.78|82.22|81.72|82.28|81.78|82.22|81.72|16
1734798170000|2024-12-21 16:22:50|82.21|81.71|82.24|81.74|82.25|81.75|82.18|81.68|14
1734798180000|2024-12-21 16:23:00|82.23|81.73|82.12|81.62|82.23|81.73|82.12|81.62|11
1734798190000|2024-12-21 16:23:10|82.11|81.61|82.05|81.55|82.11|81.61|82.03|81.53|17
1734798200000|2024-12-21 16:23:20|82.06|81.56|82.08|81.58|82.11|81.61|82.06|81.56|17
1734798210000|2024-12-21 16:23:30|82.09|81.59|82.12|81.62|82.12|81.62|82.07|81.57|10
1734798220000|2024-12-21 16:23:40|82.11|81.61|82.14|81.64|82.16|81.66|82.11|81.61|14
1734798230000|2024-12-21 16:23:50|82.15|81.65|82.23|81.73|82.25|81.75|82.15|81.65|18
1734798240000|2024-12-21 16:24:00|82.22|81.72|82.27|81.77|82.27|81.77|82.19|81.69|11
1734798250000|2024-12-21 16:24:10|82.26|81.76|82.22|81.72|82.26|81.76|82.18|81.68|16
1734798260000|2024-12-21 16:24:20|82.23|81.73|82.23|81.73|82.23|81.73|82.19|81.69|10
1734798270000|2024-12-21 16:24:30|82.24|81.74|82.18|81.68|82.26|81.76|82.17|81.67|13
1734798280000|2024-12-21 16:24:40|82.19|81.69|82.18|81.68|82.19|81.69|82.16|81.66|7
1734798290000|2024-12-21 16:24:50|82.19|81.69|82.18|81.68|82.21|81.71|82.13|81.63|15
1734798300000|2024-12-21 16:25:00|82.19|81.69|82.14|81.64|82.19|81.69|82.07|81.57|18
1734798310000|2024-12-21 16:25:10|82.16|81.66|82.17|81.67|82.17|81.67|82.13|81.63|16
1734798320000|2024-12-21 16:25:20|82.16|81.66|82.09|81.59|82.16|81.66|82.09|81.59|18
1734798330000|2024-12-21 16:25:30|82.06|81.56|82.04|81.54|82.09|81.59|82.04|81.54|17
1734798340000|2024-12-21 16:25:40|82.03|81.53|82.15|81.65|82.15|81.65|82.03|81.53|16
1734798350000|2024-12-21 16:25:50|82.16|81.66|82.1|81.6|82.17|81.67|82.1|81.6|12
1734798360000|2024-12-21 16:26:00|82.09|81.59|82.12|81.62|82.16|81.66|82.09|81.59|15
1734798370000|2024-12-21 16:26:10|82.13|81.63|82.13|81.63|82.15|81.65|82.11|81.61|13
1734798380000|2024-12-21 16:26:20|82.12|81.62|82.18|81.68|82.18|81.68|82.12|81.62|10
1734798390000|2024-12-21 16:26:30|82.17|81.67|82.13|81.63|82.18|81.68|82.12|81.62|16
1734798400000|2024-12-21 16:26:40|82.12|81.62|82.04|81.54|82.14|81.64|82.04|81.54|17
1734798410000|2024-12-21 16:26:50|82.03|81.53|82.11|81.61|82.12|81.62|82.03|81.53|19
1734798420000|2024-12-21 16:27:00|82.1|81.6|82.13|81.63|82.17|81.67|82.09|81.59|16
1734798430000|2024-12-21 16:27:10|82.12|81.62|82.11|81.61|82.13|81.63|82.11|81.61|16
1734798440000|2024-12-21 16:27:20|82.1|81.6|82.18|81.68|82.18|81.68|82.09|81.59|16
1734798450000|2024-12-21 16:27:30|82.19|81.69|82.28|81.78|82.28|81.78|82.17|81.67|15
1734798460000|2024-12-21 16:27:40|82.29|81.79|82.17|81.67|82.29|81.79|82.17|81.67|17
1734798470000|2024-12-21 16:27:50|82.16|81.66|82.23|81.73|82.23|81.73|82.15|81.65|16
1734798480000|2024-12-21 16:28:00|82.24|81.74|82.23|81.73|82.24|81.74|82.18|81.68|12
1734798490000|2024-12-21 16:28:10|82.22|81.72|82.29|81.79|82.29|81.79|82.2|81.7|19
1734798500000|2024-12-21 16:28:20|82.3|81.8|82.25|81.75|82.31|81.81|82.25|81.75|13
1734798510000|2024-12-21 16:28:30|82.24|81.74|82.19|81.69|82.24|81.74|82.17|81.67|15
1734798520000|2024-12-21 16:28:40|82.2|81.7|82.19|81.69|82.21|81.71|82.17|81.67|12
1734798530000|2024-12-21 16:28:50|82.17|81.67|82.2|81.7|82.2|81.7|82.11|81.61|17
1734798540000|2024-12-21 16:29:00|82.21|81.71|82.18|81.68|82.23|81.73|82.17|81.67|16
1734798550000|2024-12-21 16:29:10|82.19|81.69|82.13|81.63|82.19|81.69|82.12|81.62|21
1734798560000|2024-12-21 16:29:20|82.12|81.62|82.1|81.6|82.12|81.62|82.08|81.58|10
1734798570000|2024-12-21 16:29:30|82.11|81.61|82.18|81.68|82.18|81.68|82.11|81.61|13
1734798580000|2024-12-21 16:29:40|82.17|81.67|82.19|81.69|82.22|81.72|82.17|81.67|20
1734798590000|2024-12-21 16:29:50|82.2|81.7|82.22|81.72|82.23|81.73|82.2|81.7|13
1734798600000|2024-12-21 16:30:00|82.23|81.73|82.24|81.74|82.26|81.76|82.18|81.68|18
1734798610000|2024-12-21 16:30:10|82.22|81.72|82.19|81.69|82.22|81.72|82.17|81.67|13
1734798620000|2024-12-21 16:30:20|82.2|81.7|82.39|81.89|82.39|81.89|82.19|81.69|20
1734798630000|2024-12-21 16:30:30|82.4|81.9|82.22|81.72|82.43|81.93|82.22|81.72|20
1734798640000|2024-12-21 16:30:40|82.21|81.71|82.24|81.74|82.24|81.74|82.15|81.65|20
1734798650000|2024-12-21 16:30:50|82.25|81.75|82.22|81.72|82.28|81.78|82.22|81.72|11
1734798660000|2024-12-21 16:31:00|82.21|81.71|82.12|81.62|82.22|81.72|82.09|81.59|20
1734798670000|2024-12-21 16:31:10|82.14|81.64|82.2|81.7|82.21|81.71|82.12|81.62|18
1734798680000|2024-12-21 16:31:20|82.19|81.69|82.21|81.71|82.22|81.72|82.17|81.67|16
1734798690000|2024-12-21 16:31:30|82.22|81.72|82.19|81.69|82.25|81.75|82.17|81.67|14
1734798700000|2024-12-21 16:31:40|82.18|81.68|82.01|81.51|82.21|81.71|82|81.5|21
1734798710000|2024-12-21 16:31:50|82|81.5|82.04|81.54|82.04|81.54|81.99|81.49|15
1734798720000|2024-12-21 16:32:00|82.06|81.56|82.12|81.62|82.13|81.63|82.06|81.56|25
1734798730000|2024-12-21 16:32:10|82.13|81.63|82.01|81.51|82.13|81.63|82.01|81.51|21
1734798740000|2024-12-21 16:32:20|81.99|81.49|81.99|81.49|82|81.5|81.95|81.45|16
1734798750000|2024-12-21 16:32:30|82|81.5|81.92|81.42|82.04|81.54|81.92|81.42|20
1734798760000|2024-12-21 16:32:40|81.9|81.4|81.82|81.32|81.9|81.4|81.77|81.27|21
1734798770000|2024-12-21 16:32:50|81.85|81.35|81.73|81.23|81.87|81.37|81.73|81.23|19
1734798780000|2024-12-21 16:33:00|81.74|81.24|81.86|81.36|81.88|81.38|81.74|81.24|25
1734798790000|2024-12-21 16:33:10|81.85|81.35|81.74|81.24|81.86|81.36|81.73|81.23|18
1734798800000|2024-12-21 16:33:20|81.73|81.23|81.59|81.09|81.73|81.23|81.59|81.09|17
1734798810000|2024-12-21 16:33:30|81.56|81.06|81.5|81|81.56|81.06|81.45|80.95|25
1734798820000|2024-12-21 16:33:40|81.49|80.99|81.62|81.12|81.63|81.13|81.47|80.97|20
1734798830000|2024-12-21 16:33:50|81.61|81.11|81.73|81.23|81.73|81.23|81.61|81.11|30
1734798840000|2024-12-21 16:34:00|81.72|81.22|81.6|81.1|81.73|81.23|81.59|81.09|23
1734798850000|2024-12-21 16:34:10|81.61|81.11|81.51|81.01|81.62|81.12|81.49|80.99|15
1734798860000|2024-12-21 16:34:20|81.53|81.03|81.47|80.97|81.59|81.09|81.46|80.96|20
1734798870000|2024-12-21 16:34:30|81.48|80.98|81.48|80.98|81.54|81.04|81.48|80.98|15
1734798880000|2024-12-21 16:34:40|81.49|80.99|81.48|80.98|81.49|80.99|81.43|80.93|15
1734798890000|2024-12-21 16:34:50|81.47|80.97|81.44|80.94|81.47|80.97|81.41|80.91|19
1734798900000|2024-12-21 16:35:00|81.45|80.95|81.47|80.97|81.5|81|81.42|80.92|22
1734798910000|2024-12-21 16:35:10|81.48|80.98|81.42|80.92|81.49|80.99|81.37|80.87|24
1734798920000|2024-12-21 16:35:20|81.44|80.94|81.41|80.91|81.47|80.97|81.41|80.91|14
1734798930000|2024-12-21 16:35:30|81.43|80.93|81.4|80.9|81.45|80.95|81.36|80.86|21
1734798940000|2024-12-21 16:35:40|81.39|80.89|81.37|80.87|81.4|80.9|81.33|80.83|18
1734798950000|2024-12-21 16:35:50|81.36|80.86|81.39|80.89|81.42|80.92|81.36|80.86|9
1734798960000|2024-12-21 16:36:00|81.4|80.9|81.42|80.92|81.42|80.92|81.32|80.82|20
1734798970000|2024-12-21 16:36:10|81.41|80.91|81.27|80.77|81.41|80.91|81.27|80.77|19
1734798980000|2024-12-21 16:36:20|81.28|80.78|81.32|80.82|81.33|80.83|81.26|80.76|21
1734798990000|2024-12-21 16:36:30|81.31|80.81|81.37|80.87|81.38|80.88|81.29|80.79|11
1734799000000|2024-12-21 16:36:40|81.38|80.88|81.29|80.79|81.38|80.88|81.29|80.79|17
1734799010000|2024-12-21 16:36:50|81.28|80.78|81.23|80.73|81.3|80.8|81.22|80.72|21
1734799020000|2024-12-21 16:37:00|81.24|80.74|81.19|80.69|81.26|80.76|81.19|80.69|21
1734799030000|2024-12-21 16:37:10|81.18|80.68|81.16|80.66|81.2|80.7|81.13|80.63|19
1734799040000|2024-12-21 16:37:20|81.14|80.64|81.1|80.6|81.18|80.68|81.1|80.6|14
1734799050000|2024-12-21 16:37:30|81.09|80.59|81.31|80.81|81.31|80.81|81.09|80.59|18
1734799060000|2024-12-21 16:37:40|81.33|80.83|81.45|80.95|81.45|80.95|81.32|80.82|22
1734799070000|2024-12-21 16:37:50|81.46|80.96|81.45|80.95|81.48|80.98|81.43|80.93|18
1734799080000|2024-12-21 16:38:00|81.47|80.97|81.42|80.92|81.49|80.99|81.38|80.88|23
1734799090000|2024-12-21 16:38:10|81.43|80.93|81.56|81.06|81.56|81.06|81.43|80.93|15
1734799100000|2024-12-21 16:38:20|81.57|81.07|81.59|81.09|81.66|81.16|81.57|81.07|22
1734799110000|2024-12-21 16:38:30|81.58|81.08|81.57|81.07|81.62|81.12|81.56|81.06|17
1734799120000|2024-12-21 16:38:40|81.58|81.08|81.7|81.2|81.7|81.2|81.58|81.08|19
1734799130000|2024-12-21 16:38:50|81.69|81.19|81.73|81.23|81.78|81.28|81.69|81.19|17
1734799140000|2024-12-21 16:39:00|81.72|81.22|81.58|81.08|81.72|81.22|81.58|81.08|16
1734799150000|2024-12-21 16:39:10|81.57|81.07|81.6|81.1|81.63|81.13|81.57|81.07|19
1734799160000|2024-12-21 16:39:20|81.59|81.09|81.58|81.08|81.62|81.12|81.58|81.08|20
1734799170000|2024-12-21 16:39:30|81.59|81.09|81.63|81.13|81.67|81.17|81.59|81.09|18
1734799180000|2024-12-21 16:39:40|81.64|81.14|81.5|81|81.64|81.14|81.49|80.99|19
1734799190000|2024-12-21 16:39:50|81.52|81.02|81.51|81.01|81.56|81.06|81.51|81.01|15
1734799200000|2024-12-21 16:40:00|81.5|81|81.44|80.94|81.54|81.04|81.42|80.92|21
1734799210000|2024-12-21 16:40:10|81.43|80.93|81.52|81.02|81.53|81.03|81.43|80.93|14
1734799220000|2024-12-21 16:40:20|81.51|81.01|81.46|80.96|81.52|81.02|81.44|80.94|23
1734799230000|2024-12-21 16:40:30|81.45|80.95|81.37|80.87|81.46|80.96|81.37|80.87|17
1734799240000|2024-12-21 16:40:40|81.35|80.85|81.31|80.81|81.35|80.85|81.27|80.77|25
1734799250000|2024-12-21 16:40:50|81.32|80.82|81.36|80.86|81.39|80.89|81.32|80.82|20
1734799260000|2024-12-21 16:41:00|81.35|80.85|81.31|80.81|81.35|80.85|81.26|80.76|20
1734799270000|2024-12-21 16:41:10|81.3|80.8|81.29|80.79|81.31|80.81|81.24|80.74|23
1734799280000|2024-12-21 16:41:20|81.31|80.81|81.33|80.83|81.35|80.85|81.3|80.8|16
1734799290000|2024-12-21 16:41:30|81.35|80.85|81.39|80.89|81.39|80.89|81.35|80.85|11
1734799300000|2024-12-21 16:41:40|81.38|80.88|81.3|80.8|81.38|80.88|81.26|80.76|22
1734799310000|2024-12-21 16:41:50|81.31|80.81|81.34|80.84|81.35|80.85|81.31|80.81|22
1734799320000|2024-12-21 16:42:00|81.33|80.83|81.37|80.87|81.38|80.88|81.33|80.83|15
1734799330000|2024-12-21 16:42:10|81.38|80.88|81.34|80.84|81.38|80.88|81.34|80.84|15
1734799340000|2024-12-21 16:42:20|81.33|80.83|81.24|80.74|81.34|80.84|81.24|80.74|19
1734799350000|2024-12-21 16:42:30|81.25|80.75|81.33|80.83|81.33|80.83|81.25|80.75|21
1734799360000|2024-12-21 16:42:40|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|10
1734799370000|2024-12-21 16:42:50|81.35|80.85|81.15|80.65|81.35|80.85|81.15|80.65|18
1734799380000|2024-12-21 16:43:00|81.16|80.66|81.2|80.7|81.24|80.74|81.16|80.66|18
1734799390000|2024-12-21 16:43:10|81.18|80.68|81.16|80.66|81.19|80.69|81.12|80.62|15
1734799400000|2024-12-21 16:43:20|81.17|80.67|81.19|80.69|81.24|80.74|81.17|80.67|16
1734799410000|2024-12-21 16:43:30|81.18|80.68|81.12|80.62|81.18|80.68|81.07|80.57|19
1734799420000|2024-12-21 16:43:40|81.11|80.61|81.1|80.6|81.18|80.68|81.1|80.6|16
1734799430000|2024-12-21 16:43:50|81.09|80.59|81.02|80.52|81.12|80.62|81.02|80.52|17
1734799440000|2024-12-21 16:44:00|81.01|80.51|80.92|80.42|81.03|80.53|80.92|80.42|19
1734799450000|2024-12-21 16:44:10|80.93|80.43|80.94|80.44|80.95|80.45|80.89|80.39|23
1734799460000|2024-12-21 16:44:20|80.95|80.45|81|80.5|81|80.5|80.95|80.45|18
1734799470000|2024-12-21 16:44:30|81.01|80.51|80.99|80.49|81.02|80.52|80.99|80.49|11
1734799480000|2024-12-21 16:44:40|80.98|80.48|80.98|80.48|80.99|80.49|80.95|80.45|12
1734799490000|2024-12-21 16:44:50|80.97|80.47|80.98|80.48|80.98|80.48|80.92|80.42|19
1734799500000|2024-12-21 16:45:00|80.97|80.47|80.88|80.38|80.98|80.48|80.88|80.38|18
1734799510000|2024-12-21 16:45:10|80.89|80.39|80.88|80.38|80.91|80.41|80.87|80.37|17
1734799520000|2024-12-21 16:45:20|80.9|80.4|80.89|80.39|80.9|80.4|80.87|80.37|16
1734799530000|2024-12-21 16:45:30|80.9|80.4|80.9|80.4|80.9|80.4|80.85|80.35|13
1734799540000|2024-12-21 16:45:40|80.91|80.41|81.02|80.52|81.03|80.53|80.9|80.4|16
1734799550000|2024-12-21 16:45:50|81.01|80.51|81.03|80.53|81.03|80.53|80.97|80.47|19
1734799560000|2024-12-21 16:46:00|81.01|80.51|81.12|80.62|81.12|80.62|80.98|80.48|21
1734799570000|2024-12-21 16:46:10|81.13|80.63|81.11|80.61|81.19|80.69|81.1|80.6|22
1734799580000|2024-12-21 16:46:20|81.1|80.6|81.13|80.63|81.17|80.67|81.1|80.6|16
1734799590000|2024-12-21 16:46:30|81.14|80.64|81.16|80.66|81.17|80.67|81.14|80.64|16
1734799600000|2024-12-21 16:46:40|81.17|80.67|81.22|80.72|81.24|80.74|81.17|80.67|20
1734799610000|2024-12-21 16:46:50|81.21|80.71|81.13|80.63|81.22|80.72|81.12|80.62|20
1734799620000|2024-12-21 16:47:00|81.12|80.62|81.21|80.71|81.21|80.71|81.11|80.61|19
1734799630000|2024-12-21 16:47:10|81.22|80.72|81.25|80.75|81.27|80.77|81.21|80.71|21
1734799640000|2024-12-21 16:47:20|81.24|80.74|81.19|80.69|81.24|80.74|81.15|80.65|19
1734799650000|2024-12-21 16:47:30|81.18|80.68|81.21|80.71|81.22|80.72|81.17|80.67|17
1734799660000|2024-12-21 16:47:40|81.22|80.72|81.15|80.65|81.22|80.72|81.11|80.61|15
1734799670000|2024-12-21 16:47:50|81.14|80.64|81.13|80.63|81.16|80.66|81.13|80.63|20
1734799680000|2024-12-21 16:48:00|81.11|80.61|81.16|80.66|81.18|80.68|81.1|80.6|22
1734799690000|2024-12-21 16:48:10|81.17|80.67|81.02|80.52|81.17|80.67|81.02|80.52|18
1734799700000|2024-12-21 16:48:20|81.01|80.51|81.06|80.56|81.06|80.56|81.01|80.51|15
1734799710000|2024-12-21 16:48:30|81.07|80.57|81.14|80.64|81.14|80.64|81.06|80.56|18
1734799720000|2024-12-21 16:48:40|81.15|80.65|81.19|80.69|81.23|80.73|81.15|80.65|22
1734799730000|2024-12-21 16:48:50|81.2|80.7|81.11|80.61|81.2|80.7|81.08|80.58|22
1734799740000|2024-12-21 16:49:00|81.12|80.62|81.15|80.65|81.16|80.66|81.07|80.57|25
1734799750000|2024-12-21 16:49:10|81.16|80.66|81.12|80.62|81.17|80.67|81.12|80.62|21
1734799760000|2024-12-21 16:49:20|81.13|80.63|81.18|80.68|81.19|80.69|81.12|80.62|17
1734799770000|2024-12-21 16:49:30|81.2|80.7|81.34|80.84|81.34|80.84|81.2|80.7|18
1734799780000|2024-12-21 16:49:40|81.33|80.83|81.23|80.73|81.34|80.84|81.23|80.73|23
1734799790000|2024-12-21 16:49:50|81.22|80.72|81.21|80.71|81.26|80.76|81.21|80.71|26
1734799800000|2024-12-21 16:50:00|81.22|80.72|81.31|80.81|81.31|80.81|81.19|80.69|21
1734799810000|2024-12-21 16:50:10|81.3|80.8|81.18|80.68|81.33|80.83|81.16|80.66|24
1734799820000|2024-12-21 16:50:20|81.19|80.69|81.23|80.73|81.25|80.75|81.19|80.69|14
1734799830000|2024-12-21 16:50:30|81.24|80.74|81.32|80.82|81.35|80.85|81.24|80.74|13
1734799840000|2024-12-21 16:50:40|81.31|80.81|81.34|80.84|81.42|80.92|81.31|80.81|17
1734799850000|2024-12-21 16:50:50|81.33|80.83|81.24|80.74|81.33|80.83|81.2|80.7|15
1734799860000|2024-12-21 16:51:00|81.23|80.73|81.35|80.85|81.35|80.85|81.22|80.72|27
1734799870000|2024-12-21 16:51:10|81.36|80.86|81.48|80.98|81.48|80.98|81.33|80.83|20
1734799880000|2024-12-21 16:51:20|81.5|81|81.34|80.84|81.51|81.01|81.34|80.84|21
1734799890000|2024-12-21 16:51:30|81.33|80.83|81.4|80.9|81.4|80.9|81.32|80.82|18
1734799900000|2024-12-21 16:51:40|81.41|80.91|81.42|80.92|81.44|80.94|81.37|80.87|22
1734799910000|2024-12-21 16:51:50|81.43|80.93|81.44|80.94|81.45|80.95|81.39|80.89|18
1734799920000|2024-12-21 16:52:00|81.45|80.95|81.46|80.96|81.49|80.99|81.41|80.91|21
1734799930000|2024-12-21 16:52:10|81.47|80.97|81.51|81.01|81.51|81.01|81.46|80.96|14
1734799940000|2024-12-21 16:52:20|81.52|81.02|81.64|81.14|81.64|81.14|81.52|81.02|16
1734799950000|2024-12-21 16:52:30|81.63|81.13|81.41|80.91|81.64|81.14|81.41|80.91|24
1734799960000|2024-12-21 16:52:40|81.4|80.9|81.34|80.84|81.4|80.9|81.29|80.79|16
1734799970000|2024-12-21 16:52:50|81.36|80.86|81.33|80.83|81.36|80.86|81.32|80.82|14
1734799980000|2024-12-21 16:53:00|81.32|80.82|81.15|80.65|81.37|80.87|81.14|80.64|28
1734799990000|2024-12-21 16:53:10|81.14|80.64|81.15|80.65|81.15|80.65|81.05|80.55|26
1734800000000|2024-12-21 16:53:20|81.16|80.66|81.17|80.67|81.17|80.67|81.13|80.63|14
1734800010000|2024-12-21 16:53:30|81.18|80.68|81.15|80.65|81.22|80.72|81.15|80.65|19
1734800020000|2024-12-21 16:53:40|81.16|80.66|80.97|80.47|81.16|80.66|80.97|80.47|18
1734800030000|2024-12-21 16:53:50|80.98|80.48|81.04|80.54|81.06|80.56|80.94|80.44|21
1734800040000|2024-12-21 16:54:00|81.03|80.53|81.06|80.56|81.06|80.56|80.98|80.48|16
1734800050000|2024-12-21 16:54:10|81.05|80.55|81.03|80.53|81.07|80.57|81.01|80.51|14
1734800060000|2024-12-21 16:54:20|81.04|80.54|81.05|80.55|81.1|80.6|81.04|80.54|17
1734800070000|2024-12-21 16:54:30|81.06|80.56|81.14|80.64|81.14|80.64|81.05|80.55|14
1734800080000|2024-12-21 16:54:40|81.13|80.63|81.12|80.62|81.13|80.63|81.1|80.6|12
1734800090000|2024-12-21 16:54:50|81.11|80.61|81.08|80.58|81.12|80.62|81.06|80.56|18
1734800100000|2024-12-21 16:55:00|81.1|80.6|81.18|80.68|81.18|80.68|81.09|80.59|18
1734800110000|2024-12-21 16:55:10|81.19|80.69|81.21|80.71|81.21|80.71|81.18|80.68|12
1734800120000|2024-12-21 16:55:20|81.22|80.72|81.29|80.79|81.32|80.82|81.22|80.72|16
1734800130000|2024-12-21 16:55:30|81.28|80.78|81.22|80.72|81.29|80.79|81.19|80.69|19
1734800140000|2024-12-21 16:55:40|81.23|80.73|81.19|80.69|81.25|80.75|81.19|80.69|17
1734800150000|2024-12-21 16:55:50|81.2|80.7|81.17|80.67|81.22|80.72|81.17|80.67|12
1734800160000|2024-12-21 16:56:00|81.16|80.66|81.22|80.72|81.22|80.72|81.16|80.66|14
1734800170000|2024-12-21 16:56:10|81.23|80.73|81.23|80.73|81.27|80.77|81.21|80.71|20
1734800180000|2024-12-21 16:56:20|81.24|80.74|81.25|80.75|81.27|80.77|81.23|80.73|19
1734800190000|2024-12-21 16:56:30|81.21|80.71|81.17|80.67|81.21|80.71|81.15|80.65|19
1734800200000|2024-12-21 16:56:40|81.16|80.66|81.1|80.6|81.21|80.71|81.1|80.6|24
1734800210000|2024-12-21 16:56:50|81.09|80.59|81.01|80.51|81.09|80.59|81.01|80.51|19
1734800220000|2024-12-21 16:57:00|81|80.5|81.06|80.56|81.07|80.57|80.94|80.44|23
1734800230000|2024-12-21 16:57:10|81.05|80.55|81.01|80.51|81.08|80.58|80.97|80.47|22
1734800240000|2024-12-21 16:57:20|81.02|80.52|81.02|80.52|81.05|80.55|81.01|80.51|14
1734800250000|2024-12-21 16:57:30|81.01|80.51|81.07|80.57|81.08|80.58|81|80.5|12
1734800260000|2024-12-21 16:57:40|81.08|80.58|81.16|80.66|81.16|80.66|81.06|80.56|18
1734800270000|2024-12-21 16:57:50|81.17|80.67|81.18|80.68|81.24|80.74|81.17|80.67|12
1734800280000|2024-12-21 16:58:00|81.17|80.67|81.22|80.72|81.22|80.72|81.16|80.66|17
1734800290000|2024-12-21 16:58:10|81.21|80.71|81.23|80.73|81.23|80.73|81.18|80.68|12
1734800300000|2024-12-21 16:58:20|81.22|80.72|81.27|80.77|81.31|80.81|81.19|80.69|21
1734800310000|2024-12-21 16:58:30|81.25|80.75|81.14|80.64|81.26|80.76|81.14|80.64|18
1734800320000|2024-12-21 16:58:40|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|17
1734800330000|2024-12-21 16:58:50|81.16|80.66|81.11|80.61|81.16|80.66|81.11|80.61|19
1734800340000|2024-12-21 16:59:00|81.12|80.62|81.11|80.61|81.13|80.63|81.09|80.59|25
1734800350000|2024-12-21 16:59:10|81.12|80.62|80.98|80.48|81.13|80.63|80.98|80.48|19
1734800360000|2024-12-21 16:59:20|80.96|80.46|81|80.5|81.01|80.51|80.95|80.45|17
1734800370000|2024-12-21 16:59:30|80.99|80.49|81.06|80.56|81.07|80.57|80.99|80.49|13
1734800380000|2024-12-21 16:59:40|81.07|80.57|81.07|80.57|81.07|80.57|81.02|80.52|17
1734800390000|2024-12-21 16:59:50|81.08|80.58|81.03|80.53|81.09|80.59|81.02|80.52|14
1734800400000|2024-12-21 17:00:00|81.04|80.54|80.99|80.49|81.05|80.55|80.97|80.47|20
1734800410000|2024-12-21 17:00:10|80.98|80.48|80.87|80.37|81.01|80.51|80.87|80.37|29
1734800420000|2024-12-21 17:00:20|80.86|80.36|80.93|80.43|80.99|80.49|80.84|80.34|25
1734800430000|2024-12-21 17:00:30|80.94|80.44|81.04|80.54|81.04|80.54|80.94|80.44|25
1734800440000|2024-12-21 17:00:40|81.05|80.55|81.05|80.55|81.1|80.6|81.04|80.54|24
1734800450000|2024-12-21 17:00:50|81.04|80.54|81.02|80.52|81.04|80.54|80.96|80.46|29
1734800460000|2024-12-21 17:01:00|81.03|80.53|81.15|80.65|81.15|80.65|81|80.5|18
1734800470000|2024-12-21 17:01:10|81.13|80.63|81.08|80.58|81.14|80.64|81.05|80.55|27
1734800480000|2024-12-21 17:01:20|81.09|80.59|81.13|80.63|81.13|80.63|81.07|80.57|20
1734800490000|2024-12-21 17:01:30|81.14|80.64|81.17|80.67|81.18|80.68|81.12|80.62|16
1734800500000|2024-12-21 17:01:40|81.15|80.65|80.94|80.44|81.15|80.65|80.94|80.44|22
1734800510000|2024-12-21 17:01:50|80.93|80.43|80.78|80.28|80.94|80.44|80.77|80.27|29
1734800520000|2024-12-21 17:02:00|80.75|80.25|80.82|80.32|80.86|80.36|80.74|80.24|25
1734800530000|2024-12-21 17:02:10|80.81|80.31|80.72|80.22|80.81|80.31|80.72|80.22|21
1734800540000|2024-12-21 17:02:20|80.73|80.23|80.64|80.14|80.73|80.23|80.64|80.14|14
1734800550000|2024-12-21 17:02:30|80.65|80.15|80.87|80.37|80.87|80.37|80.64|80.14|20
1734800560000|2024-12-21 17:02:40|80.88|80.38|81.05|80.55|81.05|80.55|80.88|80.38|24
1734800570000|2024-12-21 17:02:50|81.06|80.56|81.07|80.57|81.11|80.61|81.05|80.55|16
1734800580000|2024-12-21 17:03:00|81.06|80.56|81.03|80.53|81.08|80.58|80.95|80.45|28
1734800590000|2024-12-21 17:03:10|81.05|80.55|81.1|80.6|81.16|80.66|81.05|80.55|20
1734800600000|2024-12-21 17:03:20|81.09|80.59|81.04|80.54|81.13|80.63|81.04|80.54|24
1734800610000|2024-12-21 17:03:30|81.03|80.53|81.04|80.54|81.05|80.55|80.99|80.49|18
1734800620000|2024-12-21 17:03:40|81.03|80.53|81.06|80.56|81.06|80.56|81.01|80.51|14
1734800630000|2024-12-21 17:03:50|81.05|80.55|81.02|80.52|81.06|80.56|81.02|80.52|15
1734800640000|2024-12-21 17:04:00|81.01|80.51|81.08|80.58|81.08|80.58|80.99|80.49|24
1734800650000|2024-12-21 17:04:10|81.09|80.59|81.12|80.62|81.12|80.62|81.05|80.55|20
1734800660000|2024-12-21 17:04:20|81.13|80.63|81.26|80.76|81.26|80.76|81.13|80.63|19
1734800670000|2024-12-21 17:04:30|81.25|80.75|81.31|80.81|81.31|80.81|81.25|80.75|21
1734800680000|2024-12-21 17:04:40|81.3|80.8|81.28|80.78|81.33|80.83|81.27|80.77|18
1734800690000|2024-12-21 17:04:50|81.29|80.79|81.33|80.83|81.33|80.83|81.28|80.78|18
1734800700000|2024-12-21 17:05:00|81.34|80.84|81.4|80.9|81.41|80.91|81.34|80.84|17
1734800710000|2024-12-21 17:05:10|81.41|80.91|81.51|81.01|81.52|81.02|81.41|80.91|17
1734800720000|2024-12-21 17:05:20|81.52|81.02|81.49|80.99|81.57|81.07|81.49|80.99|21
1734800730000|2024-12-21 17:05:30|81.48|80.98|81.23|80.73|81.48|80.98|81.2|80.7|25
1734800740000|2024-12-21 17:05:40|81.24|80.74|81.24|80.74|81.25|80.75|81.22|80.72|19
1734800750000|2024-12-21 17:05:50|81.22|80.72|81.18|80.68|81.27|80.77|81.18|80.68|18
1734800760000|2024-12-21 17:06:00|81.19|80.69|81.02|80.52|81.19|80.69|81.02|80.52|25
1734800770000|2024-12-21 17:06:10|81.01|80.51|81.04|80.54|81.04|80.54|80.96|80.46|21
1734800780000|2024-12-21 17:06:20|81.03|80.53|81.06|80.56|81.07|80.57|81.03|80.53|14
1734800790000|2024-12-21 17:06:30|81.05|80.55|80.84|80.34|81.05|80.55|80.84|80.34|17
1734800800000|2024-12-21 17:06:40|80.83|80.33|80.84|80.34|80.84|80.34|80.79|80.29|16
1734800810000|2024-12-21 17:06:50|80.83|80.33|80.83|80.33|80.83|80.33|80.78|80.28|15
1734800820000|2024-12-21 17:07:00|80.82|80.32|80.82|80.32|80.87|80.37|80.79|80.29|23
1734800830000|2024-12-21 17:07:10|80.8|80.3|80.76|80.26|80.84|80.34|80.76|80.26|15
1734800840000|2024-12-21 17:07:20|80.74|80.24|80.71|80.21|80.74|80.24|80.65|80.15|15
1734800850000|2024-12-21 17:07:30|80.7|80.2|80.68|80.18|80.72|80.22|80.66|80.16|16
1734800860000|2024-12-21 17:07:40|80.69|80.19|80.71|80.21|80.74|80.24|80.68|80.18|22
1734800870000|2024-12-21 17:07:50|80.7|80.2|80.67|80.17|80.71|80.21|80.67|80.17|10
1734800880000|2024-12-21 17:08:00|80.66|80.16|80.34|79.84|80.67|80.17|80.33|79.83|29
1734800890000|2024-12-21 17:08:10|80.35|79.85|80.31|79.81|80.35|79.85|80.26|79.76|22
1734800900000|2024-12-21 17:08:20|80.3|79.8|80.4|79.9|80.43|79.93|80.27|79.77|25
1734800910000|2024-12-21 17:08:30|80.39|79.89|80.43|79.93|80.43|79.93|80.38|79.88|21
1734800920000|2024-12-21 17:08:40|80.44|79.94|80.53|80.03|80.53|80.03|80.41|79.91|21
1734800930000|2024-12-21 17:08:50|80.54|80.04|80.69|80.19|80.7|80.2|80.53|80.03|22
1734800940000|2024-12-21 17:09:00|80.7|80.2|80.66|80.16|80.72|80.22|80.65|80.15|20
1734800950000|2024-12-21 17:09:10|80.68|80.18|80.72|80.22|80.72|80.22|80.64|80.14|25
1734800960000|2024-12-21 17:09:20|80.73|80.23|80.68|80.18|80.78|80.28|80.67|80.17|23
1734800970000|2024-12-21 17:09:30|80.69|80.19|80.62|80.12|80.7|80.2|80.62|80.12|18
1734800980000|2024-12-21 17:09:40|80.61|80.11|80.45|79.95|80.61|80.11|80.44|79.94|24
1734800990000|2024-12-21 17:09:50|80.46|79.96|80.45|79.95|80.47|79.97|80.44|79.94|11
1734801000000|2024-12-21 17:10:00|80.44|79.94|80.47|79.97|80.52|80.02|80.35|79.85|23
1734801010000|2024-12-21 17:10:10|80.48|79.98|80.41|79.91|80.48|79.98|80.39|79.89|28
1734801020000|2024-12-21 17:10:20|80.4|79.9|80.44|79.94|80.5|80|80.4|79.9|20
1734801030000|2024-12-21 17:10:30|80.42|79.92|80.37|79.87|80.44|79.94|80.32|79.82|24
1734801040000|2024-12-21 17:10:40|80.35|79.85|80.3|79.8|80.37|79.87|80.3|79.8|25
1734801050000|2024-12-21 17:10:50|80.29|79.79|80.36|79.86|80.38|79.88|80.27|79.77|21
1734801060000|2024-12-21 17:11:00|80.35|79.85|80.28|79.78|80.35|79.85|80.28|79.78|20
1734801070000|2024-12-21 17:11:10|80.27|79.77|80.28|79.78|80.32|79.82|80.24|79.74|24
1734801080000|2024-12-21 17:11:20|80.29|79.79|80.31|79.81|80.37|79.87|80.26|79.76|20
1734801090000|2024-12-21 17:11:30|80.32|79.82|80.31|79.81|80.38|79.88|80.3|79.8|16
1734801100000|2024-12-21 17:11:40|80.32|79.82|80.32|79.82|80.35|79.85|80.32|79.82|9
1734801110000|2024-12-21 17:11:50|80.31|79.81|80.34|79.84|80.36|79.86|80.26|79.76|17
1734801120000|2024-12-21 17:12:00|80.33|79.83|80.23|79.73|80.33|79.83|80.23|79.73|17
1734801130000|2024-12-21 17:12:10|80.25|79.75|80.25|79.75|80.26|79.76|80.22|79.72|15
1734801140000|2024-12-21 17:12:20|80.26|79.76|80.28|79.78|80.29|79.79|80.22|79.72|20
1734801150000|2024-12-21 17:12:30|80.26|79.76|80.23|79.73|80.26|79.76|80.21|79.71|16
1734801160000|2024-12-21 17:12:40|80.24|79.74|80.34|79.84|80.34|79.84|80.24|79.74|8
1734801170000|2024-12-21 17:12:50|80.35|79.85|80.27|79.77|80.35|79.85|80.25|79.75|15
1734801180000|2024-12-21 17:13:00|80.28|79.78|80.35|79.85|80.36|79.86|80.27|79.77|22
1734801190000|2024-12-21 17:13:10|80.34|79.84|80.4|79.9|80.4|79.9|80.33|79.83|22
1734801200000|2024-12-21 17:13:20|80.38|79.88|80.25|79.75|80.38|79.88|80.25|79.75|17
1734801210000|2024-12-21 17:13:30|80.27|79.77|80.26|79.76|80.27|79.77|80.2|79.7|22
1734801220000|2024-12-21 17:13:40|80.27|79.77|80.35|79.85|80.38|79.88|80.27|79.77|23
1734801230000|2024-12-21 17:13:50|80.34|79.84|80.36|79.86|80.36|79.86|80.31|79.81|18
1734801240000|2024-12-21 17:14:00|80.37|79.87|80.43|79.93|80.45|79.95|80.37|79.87|15
1734801250000|2024-12-21 17:14:10|80.44|79.94|80.47|79.97|80.51|80.01|80.44|79.94|23
1734801260000|2024-12-21 17:14:20|80.46|79.96|80.57|80.07|80.57|80.07|80.46|79.96|15
1734801270000|2024-12-21 17:14:30|80.59|80.09|80.58|80.08|80.61|80.11|80.58|80.08|10
1734801280000|2024-12-21 17:14:40|80.57|80.07|80.52|80.02|80.57|80.07|80.44|79.94|22
1734801290000|2024-12-21 17:14:50|80.49|79.99|80.56|80.06|80.56|80.06|80.49|79.99|17
1734801300000|2024-12-21 17:15:00|80.57|80.07|80.64|80.14|80.65|80.15|80.5|80|23
1734801310000|2024-12-21 17:15:10|80.63|80.13|80.72|80.22|80.72|80.22|80.62|80.12|22
1734801320000|2024-12-21 17:15:20|80.7|80.2|80.55|80.05|80.71|80.21|80.54|80.04|25
1734801330000|2024-12-21 17:15:30|80.56|80.06|80.73|80.23|80.73|80.23|80.56|80.06|19
1734801340000|2024-12-21 17:15:40|80.72|80.22|80.97|80.47|80.98|80.48|80.72|80.22|21
1734801350000|2024-12-21 17:15:50|80.98|80.48|81.01|80.51|81.02|80.52|80.95|80.45|17
1734801360000|2024-12-21 17:16:00|81.02|80.52|80.93|80.43|81.12|80.62|80.93|80.43|29
1734801370000|2024-12-21 17:16:10|80.94|80.44|81.01|80.51|81.02|80.52|80.94|80.44|23
1734801380000|2024-12-21 17:16:20|81|80.5|81.09|80.59|81.11|80.61|81|80.5|24
1734801390000|2024-12-21 17:16:30|81.08|80.58|80.83|80.33|81.08|80.58|80.8|80.3|24
1734801400000|2024-12-21 17:16:40|80.82|80.32|80.76|80.26|80.82|80.32|80.76|80.26|25
1734801410000|2024-12-21 17:16:50|80.77|80.27|80.76|80.26|80.8|80.3|80.73|80.23|23
1734801420000|2024-12-21 17:17:00|80.77|80.27|80.78|80.28|80.83|80.33|80.73|80.23|25
1734801430000|2024-12-21 17:17:10|80.77|80.27|80.64|80.14|80.78|80.28|80.64|80.14|21
1734801440000|2024-12-21 17:17:20|80.65|80.15|80.69|80.19|80.7|80.2|80.63|80.13|25
1734801450000|2024-12-21 17:17:30|80.7|80.2|80.72|80.22|80.74|80.24|80.69|80.19|21
1734801460000|2024-12-21 17:17:40|80.73|80.23|80.75|80.25|80.75|80.25|80.72|80.22|16
1734801470000|2024-12-21 17:17:50|80.76|80.26|80.74|80.24|80.78|80.28|80.72|80.22|12
1734801480000|2024-12-21 17:18:00|80.75|80.25|80.75|80.25|80.78|80.28|80.72|80.22|18
1734801490000|2024-12-21 17:18:10|80.73|80.23|80.71|80.21|80.77|80.27|80.67|80.17|23
1734801500000|2024-12-21 17:18:20|80.68|80.18|80.77|80.27|80.78|80.28|80.68|80.18|25
1734801510000|2024-12-21 17:18:30|80.78|80.28|80.76|80.26|80.78|80.28|80.7|80.2|17
1734801520000|2024-12-21 17:18:40|80.75|80.25|80.65|80.15|80.75|80.25|80.6|80.1|21
1734801530000|2024-12-21 17:18:50|80.63|80.13|80.39|79.89|80.63|80.13|80.38|79.88|22
1734801540000|2024-12-21 17:19:00|80.4|79.9|80.47|79.97|80.47|79.97|80.37|79.87|25
1734801550000|2024-12-21 17:19:10|80.48|79.98|80.4|79.9|80.48|79.98|80.4|79.9|19
1734801560000|2024-12-21 17:19:20|80.41|79.91|80.38|79.88|80.43|79.93|80.37|79.87|16
1734801570000|2024-12-21 17:19:30|80.39|79.89|80.45|79.95|80.47|79.97|80.39|79.89|20
1734801580000|2024-12-21 17:19:40|80.47|79.97|80.53|80.03|80.55|80.05|80.46|79.96|21
1734801590000|2024-12-21 17:19:50|80.52|80.02|80.56|80.06|80.58|80.08|80.52|80.02|17
1734801600000|2024-12-21 17:20:00|80.55|80.05|80.49|79.99|80.57|80.07|80.47|79.97|26
1734801610000|2024-12-21 17:20:10|80.48|79.98|80.56|80.06|80.61|80.11|80.48|79.98|23
1734801620000|2024-12-21 17:20:20|80.57|80.07|80.46|79.96|80.57|80.07|80.41|79.91|26
1734801630000|2024-12-21 17:20:30|80.47|79.97|80.55|80.05|80.56|80.06|80.47|79.97|20
1734801640000|2024-12-21 17:20:40|80.56|80.06|80.6|80.1|80.67|80.17|80.56|80.06|28
1734801650000|2024-12-21 17:20:50|80.59|80.09|80.47|79.97|80.59|80.09|80.47|79.97|22
1734801660000|2024-12-21 17:21:00|80.48|79.98|80.6|80.1|80.62|80.12|80.46|79.96|22
1734801670000|2024-12-21 17:21:10|80.59|80.09|80.57|80.07|80.6|80.1|80.51|80.01|17
1734801680000|2024-12-21 17:21:20|80.58|80.08|80.68|80.18|80.68|80.18|80.58|80.08|17
1734801690000|2024-12-21 17:21:30|80.67|80.17|80.6|80.1|80.73|80.23|80.6|80.1|22
1734801700000|2024-12-21 17:21:40|80.58|80.08|80.6|80.1|80.62|80.12|80.52|80.02|18
1734801710000|2024-12-21 17:21:50|80.61|80.11|80.42|79.92|80.61|80.11|80.42|79.92|19
1734801720000|2024-12-21 17:22:00|80.4|79.9|80.42|79.92|80.44|79.94|80.35|79.85|24
1734801730000|2024-12-21 17:22:10|80.41|79.91|80.46|79.96|80.47|79.97|80.38|79.88|28
1734801740000|2024-12-21 17:22:20|80.45|79.95|80.4|79.9|80.46|79.96|80.38|79.88|12
1734801750000|2024-12-21 17:22:30|80.39|79.89|80.27|79.77|80.42|79.92|80.27|79.77|24
1734801760000|2024-12-21 17:22:40|80.26|79.76|80.23|79.73|80.27|79.77|80.15|79.65|19
1734801770000|2024-12-21 17:22:50|80.22|79.72|80.24|79.74|80.26|79.76|80.19|79.69|26
1734801780000|2024-12-21 17:23:00|80.25|79.75|80.31|79.81|80.33|79.83|80.23|79.73|21
1734801790000|2024-12-21 17:23:10|80.3|79.8|80.27|79.77|80.31|79.81|80.25|79.75|20
1734801800000|2024-12-21 17:23:20|80.26|79.76|80.22|79.72|80.26|79.76|80.19|79.69|19
1734801810000|2024-12-21 17:23:30|80.21|79.71|80.1|79.6|80.22|79.72|80.1|79.6|16
1734801820000|2024-12-21 17:23:40|80.11|79.61|80.11|79.61|80.17|79.67|80.1|79.6|22
1734801830000|2024-12-21 17:23:50|80.1|79.6|80.05|79.55|80.1|79.6|80.01|79.51|11
1734801840000|2024-12-21 17:24:00|80.06|79.56|80.21|79.71|80.21|79.71|80.06|79.56|23
1734801850000|2024-12-21 17:24:10|80.2|79.7|80.24|79.74|80.3|79.8|80.2|79.7|24
1734801860000|2024-12-21 17:24:20|80.25|79.75|80.16|79.66|80.29|79.79|80.16|79.66|18
1734801870000|2024-12-21 17:24:30|80.15|79.65|80.19|79.69|80.2|79.7|80.14|79.64|21
1734801880000|2024-12-21 17:24:40|80.2|79.7|80.22|79.72|80.22|79.72|80.17|79.67|20
1734801890000|2024-12-21 17:24:50|80.23|79.73|80.36|79.86|80.36|79.86|80.22|79.72|24
1734801900000|2024-12-21 17:25:00|80.34|79.84|80.3|79.8|80.34|79.84|80.26|79.76|18
1734801910000|2024-12-21 17:25:10|80.32|79.82|80.47|79.97|80.49|79.99|80.32|79.82|21
1734801920000|2024-12-21 17:25:20|80.45|79.95|80.45|79.95|80.54|80.04|80.44|79.94|22
1734801930000|2024-12-21 17:25:30|80.46|79.96|80.27|79.77|80.46|79.96|80.27|79.77|29
1734801940000|2024-12-21 17:25:40|80.28|79.78|80.34|79.84|80.35|79.85|80.28|79.78|21
1734801950000|2024-12-21 17:25:50|80.35|79.85|80.41|79.91|80.44|79.94|80.34|79.84|19
1734801960000|2024-12-21 17:26:00|80.39|79.89|80.41|79.91|80.41|79.91|80.36|79.86|20
1734801970000|2024-12-21 17:26:10|80.4|79.9|80.52|80.02|80.52|80.02|80.4|79.9|17
1734801980000|2024-12-21 17:26:20|80.55|80.05|80.51|80.01|80.57|80.07|80.51|80.01|17
1734801990000|2024-12-21 17:26:30|80.52|80.02|80.58|80.08|80.62|80.12|80.52|80.02|13
1734802000000|2024-12-21 17:26:40|80.57|80.07|80.65|80.15|80.66|80.16|80.53|80.03|24
1734802010000|2024-12-21 17:26:50|80.64|80.14|80.57|80.07|80.65|80.15|80.57|80.07|14
1734802020000|2024-12-21 17:27:00|80.58|80.08|80.66|80.16|80.71|80.21|80.58|80.08|17
1734802030000|2024-12-21 17:27:10|80.65|80.15|80.77|80.27|80.77|80.27|80.65|80.15|17
1734802040000|2024-12-21 17:27:20|80.78|80.28|80.81|80.31|80.82|80.32|80.77|80.27|22
1734802050000|2024-12-21 17:27:30|80.82|80.32|80.88|80.38|80.88|80.38|80.82|80.32|17
1734802060000|2024-12-21 17:27:40|80.89|80.39|80.83|80.33|80.89|80.39|80.8|80.3|20
1734802070000|2024-12-21 17:27:50|80.84|80.34|80.69|80.19|80.85|80.35|80.69|80.19|18
1734802080000|2024-12-21 17:28:00|80.7|80.2|80.67|80.17|80.72|80.22|80.65|80.15|19
1734802090000|2024-12-21 17:28:10|80.69|80.19|80.7|80.2|80.73|80.23|80.68|80.18|17
1734802100000|2024-12-21 17:28:20|80.69|80.19|80.71|80.21|80.72|80.22|80.68|80.18|21
1734802110000|2024-12-21 17:28:30|80.7|80.2|80.62|80.12|80.7|80.2|80.61|80.11|24
1734802120000|2024-12-21 17:28:40|80.63|80.13|80.64|80.14|80.67|80.17|80.62|80.12|22
1734802130000|2024-12-21 17:28:50|80.65|80.15|80.66|80.16|80.67|80.17|80.63|80.13|12
1734802140000|2024-12-21 17:29:00|80.65|80.15|80.73|80.23|80.74|80.24|80.65|80.15|22
1734802150000|2024-12-21 17:29:10|80.74|80.24|80.73|80.23|80.77|80.27|80.73|80.23|14
1734802160000|2024-12-21 17:29:20|80.74|80.24|80.83|80.33|80.83|80.33|80.74|80.24|8
1734802170000|2024-12-21 17:29:30|80.84|80.34|80.86|80.36|80.9|80.4|80.84|80.34|19
1734802180000|2024-12-21 17:29:40|80.87|80.37|80.82|80.32|80.89|80.39|80.79|80.29|19
1734802190000|2024-12-21 17:29:50|80.83|80.33|80.83|80.33|80.87|80.37|80.82|80.32|16
1734802200000|2024-12-21 17:30:00|80.82|80.32|80.94|80.44|80.94|80.44|80.82|80.32|15
1734802210000|2024-12-21 17:30:10|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|16
1734802220000|2024-12-21 17:30:20|80.9|80.4|80.91|80.41|80.94|80.44|80.88|80.38|19
1734802230000|2024-12-21 17:30:30|80.9|80.4|80.92|80.42|81|80.5|80.9|80.4|14
1734802240000|2024-12-21 17:30:40|80.91|80.41|80.88|80.38|80.95|80.45|80.88|80.38|18
1734802250000|2024-12-21 17:30:50|80.89|80.39|80.82|80.32|80.89|80.39|80.8|80.3|14
1734802260000|2024-12-21 17:31:00|80.81|80.31|80.76|80.26|80.82|80.32|80.73|80.23|24
1734802270000|2024-12-21 17:31:10|80.75|80.25|80.75|80.25|80.78|80.28|80.72|80.22|19
1734802280000|2024-12-21 17:31:20|80.76|80.26|80.78|80.28|80.85|80.35|80.76|80.26|19
1734802290000|2024-12-21 17:31:30|80.79|80.29|80.79|80.29|80.82|80.32|80.77|80.27|18
1734802300000|2024-12-21 17:31:40|80.8|80.3|80.81|80.31|80.82|80.32|80.78|80.28|14
1734802310000|2024-12-21 17:31:50|80.8|80.3|80.69|80.19|80.8|80.3|80.68|80.18|18
1734802320000|2024-12-21 17:32:00|80.7|80.2|80.67|80.17|80.73|80.23|80.67|80.17|24
1734802330000|2024-12-21 17:32:10|80.68|80.18|80.53|80.03|80.68|80.18|80.51|80.01|18
1734802340000|2024-12-21 17:32:20|80.52|80.02|80.44|79.94|80.52|80.02|80.42|79.92|19
1734802350000|2024-12-21 17:32:30|80.43|79.93|80.33|79.83|80.43|79.93|80.33|79.83|19
1734802360000|2024-12-21 17:32:40|80.31|79.81|80.28|79.78|80.34|79.84|80.28|79.78|22
1734802370000|2024-12-21 17:32:50|80.27|79.77|80.23|79.73|80.27|79.77|80.2|79.7|19
1734802380000|2024-12-21 17:33:00|80.24|79.74|80.18|79.68|80.25|79.75|80.18|79.68|18
1734802390000|2024-12-21 17:33:10|80.17|79.67|80.14|79.64|80.21|79.71|80.12|79.62|17
1734802400000|2024-12-21 17:33:20|80.16|79.66|80.22|79.72|80.22|79.72|80.14|79.64|21
1734802410000|2024-12-21 17:33:30|80.23|79.73|80.24|79.74|80.25|79.75|80.23|79.73|16
1734802420000|2024-12-21 17:33:40|80.25|79.75|80.29|79.79|80.33|79.83|80.25|79.75|12
1734802430000|2024-12-21 17:33:50|80.28|79.78|80.28|79.78|80.29|79.79|80.23|79.73|19
1734802440000|2024-12-21 17:34:00|80.27|79.77|80.28|79.78|80.28|79.78|80.23|79.73|18
1734802450000|2024-12-21 17:34:10|80.26|79.76|80.33|79.83|80.34|79.84|80.24|79.74|19
1734802460000|2024-12-21 17:34:20|80.3|79.8|80.25|79.75|80.3|79.8|80.24|79.74|18
1734802470000|2024-12-21 17:34:30|80.24|79.74|80.25|79.75|80.27|79.77|80.24|79.74|19
1734802480000|2024-12-21 17:34:40|80.24|79.74|80.17|79.67|80.25|79.75|80.14|79.64|20
1734802490000|2024-12-21 17:34:50|80.21|79.71|80.17|79.67|80.24|79.74|80.17|79.67|20
1734802500000|2024-12-21 17:35:00|80.16|79.66|80.17|79.67|80.23|79.73|80.14|79.64|24
1734802510000|2024-12-21 17:35:10|80.14|79.64|80.06|79.56|80.14|79.64|80.05|79.55|11
1734802520000|2024-12-21 17:35:20|80.07|79.57|80.14|79.64|80.16|79.66|80.07|79.57|20
1734802530000|2024-12-21 17:35:30|80.13|79.63|80.13|79.63|80.16|79.66|80.08|79.58|20
1734802540000|2024-12-21 17:35:40|80.12|79.62|80.07|79.57|80.13|79.63|80.06|79.56|19
1734802550000|2024-12-21 17:35:50|80.08|79.58|80.09|79.59|80.13|79.63|80.08|79.58|16
1734802560000|2024-12-21 17:36:00|80.1|79.6|80.12|79.62|80.13|79.63|80.09|79.59|19
1734802570000|2024-12-21 17:36:10|80.11|79.61|80.06|79.56|80.11|79.61|80.02|79.52|18
1734802580000|2024-12-21 17:36:20|80.07|79.57|79.95|79.45|80.07|79.57|79.95|79.45|12
1734802590000|2024-12-21 17:36:30|79.96|79.46|80.09|79.59|80.09|79.59|79.96|79.46|19
1734802600000|2024-12-21 17:36:40|80.1|79.6|80.16|79.66|80.21|79.71|80.1|79.6|23
1734802610000|2024-12-21 17:36:50|80.17|79.67|80.2|79.7|80.22|79.72|80.16|79.66|24
1734802620000|2024-12-21 17:37:00|80.19|79.69|80.28|79.78|80.29|79.79|80.17|79.67|21
1734802630000|2024-12-21 17:37:10|80.27|79.77|80.42|79.92|80.42|79.92|80.27|79.77|22
1734802640000|2024-12-21 17:37:20|80.43|79.93|80.36|79.86|80.46|79.96|80.35|79.85|11
1734802650000|2024-12-21 17:37:30|80.34|79.84|80.41|79.91|80.44|79.94|80.33|79.83|23
1734802660000|2024-12-21 17:37:40|80.42|79.92|80.49|79.99|80.5|80|80.4|79.9|11
1734802670000|2024-12-21 17:37:50|80.5|80|80.5|80|80.54|80.04|80.48|79.98|18
1734802680000|2024-12-21 17:38:00|80.51|80.01|80.62|80.12|80.63|80.13|80.51|80.01|22
1734802690000|2024-12-21 17:38:10|80.61|80.11|80.66|80.16|80.7|80.2|80.61|80.11|20
1734802700000|2024-12-21 17:38:20|80.67|80.17|80.67|80.17|80.71|80.21|80.63|80.13|21
1734802710000|2024-12-21 17:38:30|80.68|80.18|80.62|80.12|80.68|80.18|80.61|80.11|25
1734802720000|2024-12-21 17:38:40|80.64|80.14|80.52|80.02|80.65|80.15|80.52|80.02|17
1734802730000|2024-12-21 17:38:50|80.51|80.01|80.48|79.98|80.51|80.01|80.47|79.97|19
1734802740000|2024-12-21 17:39:00|80.5|80|80.62|80.12|80.62|80.12|80.49|79.99|15
1734802750000|2024-12-21 17:39:10|80.63|80.13|80.63|80.13|80.67|80.17|80.61|80.11|12
1734802760000|2024-12-21 17:39:20|80.64|80.14|80.72|80.22|80.73|80.23|80.63|80.13|21
1734802770000|2024-12-21 17:39:30|80.7|80.2|80.65|80.15|80.7|80.2|80.65|80.15|13
1734802780000|2024-12-21 17:39:40|80.66|80.16|80.71|80.21|80.72|80.22|80.66|80.16|18
1734802790000|2024-12-21 17:39:50|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1734802800000|2024-12-21 17:40:00|80.74|80.24|80.75|80.25|80.78|80.28|80.73|80.23|19
1734802810000|2024-12-21 17:40:10|80.74|80.24|80.83|80.33|80.83|80.33|80.74|80.24|14
1734802820000|2024-12-21 17:40:20|80.82|80.32|80.78|80.28|80.82|80.32|80.76|80.26|9
1734802830000|2024-12-21 17:40:30|80.77|80.27|80.83|80.33|80.84|80.34|80.76|80.26|15
1734802840000|2024-12-21 17:40:40|80.82|80.32|80.86|80.36|80.88|80.38|80.82|80.32|13
1734802850000|2024-12-21 17:40:50|80.85|80.35|80.83|80.33|80.85|80.35|80.82|80.32|13
1734802860000|2024-12-21 17:41:00|80.82|80.32|80.88|80.38|80.88|80.38|80.82|80.32|12
1734802870000|2024-12-21 17:41:10|80.89|80.39|80.95|80.45|80.97|80.47|80.89|80.39|10
1734802880000|2024-12-21 17:41:20|80.92|80.42|80.9|80.4|80.93|80.43|80.88|80.38|17
1734802890000|2024-12-21 17:41:30|80.91|80.41|80.82|80.32|80.92|80.42|80.81|80.31|19
1734802900000|2024-12-21 17:41:40|80.81|80.31|80.84|80.34|80.85|80.35|80.81|80.31|11
1734802910000|2024-12-21 17:41:50|80.85|80.35|80.82|80.32|80.85|80.35|80.82|80.32|7
1734802920000|2024-12-21 17:42:00|80.81|80.31|80.74|80.24|80.86|80.36|80.74|80.24|14
1734802930000|2024-12-21 17:42:10|80.73|80.23|80.62|80.12|80.73|80.23|80.61|80.11|20
1734802940000|2024-12-21 17:42:20|80.61|80.11|80.54|80.04|80.62|80.12|80.54|80.04|24
1734802950000|2024-12-21 17:42:30|80.53|80.03|80.53|80.03|80.53|80.03|80.48|79.98|13
1734802960000|2024-12-21 17:42:40|80.52|80.02|80.53|80.03|80.58|80.08|80.52|80.02|15
1734802970000|2024-12-21 17:42:50|80.54|80.04|80.58|80.08|80.61|80.11|80.54|80.04|15
1734802980000|2024-12-21 17:43:00|80.59|80.09|80.63|80.13|80.63|80.13|80.58|80.08|17
1734802990000|2024-12-21 17:43:10|80.64|80.14|80.72|80.22|80.72|80.22|80.63|80.13|19
1734803000000|2024-12-21 17:43:20|80.73|80.23|80.65|80.15|80.74|80.24|80.65|80.15|14
1734803010000|2024-12-21 17:43:30|80.64|80.14|80.66|80.16|80.66|80.16|80.64|80.14|7
1734803020000|2024-12-21 17:43:40|80.67|80.17|80.6|80.1|80.68|80.18|80.6|80.1|13
1734803030000|2024-12-21 17:43:50|80.59|80.09|80.47|79.97|80.6|80.1|80.47|79.97|22
1734803040000|2024-12-21 17:44:00|80.48|79.98|80.51|80.01|80.52|80.02|80.48|79.98|24
1734803050000|2024-12-21 17:44:10|80.5|80|80.49|79.99|80.52|80.02|80.48|79.98|22
1734803060000|2024-12-21 17:44:20|80.48|79.98|80.45|79.95|80.48|79.98|80.44|79.94|12
1734803070000|2024-12-21 17:44:30|80.47|79.97|80.53|80.03|80.54|80.04|80.46|79.96|24
1734803080000|2024-12-21 17:44:40|80.52|80.02|80.52|80.02|80.56|80.06|80.51|80.01|13
1734803090000|2024-12-21 17:44:50|80.51|80.01|80.45|79.95|80.52|80.02|80.44|79.94|16
1734803100000|2024-12-21 17:45:00|80.48|79.98|80.5|80|80.51|80.01|80.45|79.95|26
1734803110000|2024-12-21 17:45:10|80.53|80.03|80.57|80.07|80.6|80.1|80.52|80.02|13
1734803120000|2024-12-21 17:45:20|80.58|80.08|80.58|80.08|80.6|80.1|80.54|80.04|13
1734803130000|2024-12-21 17:45:30|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|16
1734803140000|2024-12-21 17:45:40|80.58|80.08|80.68|80.18|80.69|80.19|80.58|80.08|21
1734803150000|2024-12-21 17:45:50|80.69|80.19|80.72|80.22|80.74|80.24|80.68|80.18|14
1734803160000|2024-12-21 17:46:00|80.73|80.23|80.72|80.22|80.74|80.24|80.67|80.17|24
1734803170000|2024-12-21 17:46:10|80.73|80.23|80.81|80.31|80.83|80.33|80.73|80.23|18
1734803180000|2024-12-21 17:46:20|80.78|80.28|80.75|80.25|80.8|80.3|80.73|80.23|21
1734803190000|2024-12-21 17:46:30|80.74|80.24|80.74|80.24|80.78|80.28|80.73|80.23|19
1734803200000|2024-12-21 17:46:40|80.73|80.23|80.69|80.19|80.73|80.23|80.64|80.14|18
1734803210000|2024-12-21 17:46:50|80.68|80.18|80.71|80.21|80.72|80.22|80.67|80.17|14
1734803220000|2024-12-21 17:47:00|80.72|80.22|80.72|80.22|80.72|80.22|80.67|80.17|21
1734803230000|2024-12-21 17:47:10|80.73|80.23|80.78|80.28|80.78|80.28|80.73|80.23|26
1734803240000|2024-12-21 17:47:20|80.79|80.29|80.84|80.34|80.84|80.34|80.79|80.29|12
1734803250000|2024-12-21 17:47:30|80.86|80.36|80.88|80.38|80.88|80.38|80.84|80.34|15
1734803260000|2024-12-21 17:47:40|80.87|80.37|80.92|80.42|80.92|80.42|80.87|80.37|16
1734803270000|2024-12-21 17:47:50|80.94|80.44|81.03|80.53|81.03|80.53|80.94|80.44|21
1734803280000|2024-12-21 17:48:00|81.02|80.52|81|80.5|81.03|80.53|80.99|80.49|15
1734803290000|2024-12-21 17:48:10|81.01|80.51|81.1|80.6|81.12|80.62|81.01|80.51|21
1734803300000|2024-12-21 17:48:20|81.09|80.59|80.91|80.41|81.11|80.61|80.91|80.41|22
1734803310000|2024-12-21 17:48:30|80.89|80.39|80.77|80.27|80.89|80.39|80.74|80.24|29
1734803320000|2024-12-21 17:48:40|80.78|80.28|80.82|80.32|80.82|80.32|80.75|80.25|11
1734803330000|2024-12-21 17:48:50|80.83|80.33|80.8|80.3|80.84|80.34|80.78|80.28|15
1734803340000|2024-12-21 17:49:00|80.81|80.31|80.77|80.27|80.82|80.32|80.74|80.24|18
1734803350000|2024-12-21 17:49:10|80.78|80.28|80.84|80.34|80.84|80.34|80.78|80.28|20
1734803360000|2024-12-21 17:49:20|80.83|80.33|80.9|80.4|80.9|80.4|80.83|80.33|9
1734803370000|2024-12-21 17:49:30|80.91|80.41|80.84|80.34|80.93|80.43|80.84|80.34|19
1734803380000|2024-12-21 17:49:40|80.83|80.33|80.84|80.34|80.85|80.35|80.82|80.32|7
1734803390000|2024-12-21 17:49:50|80.83|80.33|80.84|80.34|80.84|80.34|80.79|80.29|14
1734803400000|2024-12-21 17:50:00|80.83|80.33|80.92|80.42|80.92|80.42|80.82|80.32|20
1734803410000|2024-12-21 17:50:10|80.91|80.41|80.97|80.47|80.98|80.48|80.89|80.39|19
1734803420000|2024-12-21 17:50:20|80.98|80.48|80.99|80.49|80.99|80.49|80.96|80.46|18
1734803430000|2024-12-21 17:50:30|81|80.5|81.01|80.51|81.02|80.52|80.97|80.47|21
1734803440000|2024-12-21 17:50:40|81|80.5|81.03|80.53|81.03|80.53|80.97|80.47|13
1734803450000|2024-12-21 17:50:50|81.04|80.54|81.13|80.63|81.13|80.63|81.04|80.54|20
1734803460000|2024-12-21 17:51:00|81.14|80.64|81.24|80.74|81.25|80.75|81.13|80.63|20
1734803470000|2024-12-21 17:51:10|81.25|80.75|81.31|80.81|81.32|80.82|81.25|80.75|15
1734803480000|2024-12-21 17:51:20|81.32|80.82|81.27|80.77|81.34|80.84|81.23|80.73|19
1734803490000|2024-12-21 17:51:30|81.28|80.78|81.18|80.68|81.28|80.78|81.18|80.68|22
1734803500000|2024-12-21 17:51:40|81.19|80.69|81.11|80.61|81.19|80.69|81.1|80.6|19
1734803510000|2024-12-21 17:51:50|81.1|80.6|81|80.5|81.1|80.6|80.97|80.47|20
1734803520000|2024-12-21 17:52:00|81.01|80.51|81.06|80.56|81.07|80.57|81.01|80.51|25
1734803530000|2024-12-21 17:52:10|81.07|80.57|81.06|80.56|81.08|80.58|81.04|80.54|19
1734803540000|2024-12-21 17:52:20|81.07|80.57|81.07|80.57|81.07|80.57|81|80.5|16
1734803550000|2024-12-21 17:52:30|81.06|80.56|81.06|80.56|81.09|80.59|81.06|80.56|11
1734803560000|2024-12-21 17:52:40|81.05|80.55|81.08|80.58|81.08|80.58|81.02|80.52|13
1734803570000|2024-12-21 17:52:50|81.07|80.57|81.15|80.65|81.15|80.65|81.07|80.57|21
1734803580000|2024-12-21 17:53:00|81.14|80.64|81.17|80.67|81.21|80.71|81.14|80.64|23
1734803590000|2024-12-21 17:53:10|81.16|80.66|81.19|80.69|81.19|80.69|81.15|80.65|15
1734803600000|2024-12-21 17:53:20|81.18|80.68|81.18|80.68|81.19|80.69|81.18|80.68|13
1734803610000|2024-12-21 17:53:30|81.19|80.69|81.19|80.69|81.23|80.73|81.18|80.68|8
1734803620000|2024-12-21 17:53:40|81.18|80.68|81.15|80.65|81.18|80.68|81.12|80.62|21
1734803630000|2024-12-21 17:53:50|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|13
1734803640000|2024-12-21 17:54:00|81.18|80.68|81.21|80.71|81.21|80.71|81.17|80.67|18
1734803650000|2024-12-21 17:54:10|81.22|80.72|81.21|80.71|81.22|80.72|81.2|80.7|13
1734803660000|2024-12-21 17:54:20|81.2|80.7|81.22|80.72|81.25|80.75|81.18|80.68|14
1734803670000|2024-12-21 17:54:30|81.23|80.73|81.21|80.71|81.23|80.73|81.18|80.68|15
1734803680000|2024-12-21 17:54:40|81.22|80.72|81.21|80.71|81.23|80.73|81.18|80.68|13
1734803690000|2024-12-21 17:54:50|81.2|80.7|81.23|80.73|81.23|80.73|81.17|80.67|13
1734803700000|2024-12-21 17:55:00|81.24|80.74|81.28|80.78|81.28|80.78|81.23|80.73|18
1734803710000|2024-12-21 17:55:10|81.27|80.77|81.3|80.8|81.3|80.8|81.27|80.77|12
1734803720000|2024-12-21 17:55:20|81.29|80.79|81.3|80.8|81.34|80.84|81.29|80.79|12
1734803730000|2024-12-21 17:55:30|81.31|80.81|81.28|80.78|81.32|80.82|81.28|80.78|9
1734803740000|2024-12-21 17:55:40|81.27|80.77|81.29|80.79|81.31|80.81|81.26|80.76|14
1734803750000|2024-12-21 17:55:50|81.28|80.78|81.31|80.81|81.32|80.82|81.28|80.78|16
1734803760000|2024-12-21 17:56:00|81.32|80.82|81.39|80.89|81.39|80.89|81.3|80.8|16
1734803770000|2024-12-21 17:56:10|81.4|80.9|81.36|80.86|81.4|80.9|81.36|80.86|14
1734803780000|2024-12-21 17:56:20|81.37|80.87|81.4|80.9|81.4|80.9|81.36|80.86|14
1734803790000|2024-12-21 17:56:30|81.41|80.91|81.47|80.97|81.47|80.97|81.41|80.91|9
1734803800000|2024-12-21 17:56:40|81.48|80.98|81.49|80.99|81.49|80.99|81.47|80.97|8
1734803810000|2024-12-21 17:56:50|81.48|80.98|81.51|81.01|81.51|81.01|81.48|80.98|11
1734803820000|2024-12-21 17:57:00|81.5|81|81.4|80.9|81.5|81|81.4|80.9|15
1734803830000|2024-12-21 17:57:10|81.39|80.89|81.37|80.87|81.4|80.9|81.37|80.87|15
1734803840000|2024-12-21 17:57:20|81.38|80.88|81.37|80.87|81.38|80.88|81.32|80.82|24
1734803850000|2024-12-21 17:57:30|81.38|80.88|81.38|80.88|81.39|80.89|81.37|80.87|13
1734803860000|2024-12-21 17:57:40|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|4
1734803870000|2024-12-21 17:57:50|81.39|80.89|81.38|80.88|81.42|80.92|81.35|80.85|21
1734803880000|2024-12-21 17:58:00|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|7
1734803890000|2024-12-21 17:58:10|81.38|80.88|81.36|80.86|81.38|80.88|81.31|80.81|9
1734803900000|2024-12-21 17:58:20|81.35|80.85|81.37|80.87|81.37|80.87|81.35|80.85|17
1734803910000|2024-12-21 17:58:30|81.38|80.88|81.37|80.87|81.39|80.89|81.36|80.86|12
1734803920000|2024-12-21 17:58:40|81.36|80.86|81.29|80.79|81.36|80.86|81.29|80.79|16
1734803930000|2024-12-21 17:58:50|81.3|80.8|81.31|80.81|81.31|80.81|81.29|80.79|17
1734803940000|2024-12-21 17:59:00|81.33|80.83|81.27|80.77|81.33|80.83|81.26|80.76|17
1734803950000|2024-12-21 17:59:10|81.26|80.76|81.23|80.73|81.26|80.76|81.19|80.69|15
1734803960000|2024-12-21 17:59:20|81.22|80.72|81.17|80.67|81.24|80.74|81.17|80.67|16
1734803970000|2024-12-21 17:59:30|81.16|80.66|81.16|80.66|81.17|80.67|81.13|80.63|8
1734803980000|2024-12-21 17:59:40|81.15|80.65|81.16|80.66|81.18|80.68|81.14|80.64|18
1734803990000|2024-12-21 17:59:50|81.17|80.67|81.16|80.66|81.17|80.67|81.15|80.65|6
1734804000000|2024-12-21 18:00:00|81.17|80.67|81.14|80.64|81.23|80.73|81.14|80.64|21
1734804010000|2024-12-21 18:00:10|81.12|80.62|81.16|80.66|81.16|80.66|81.11|80.61|9
1734804020000|2024-12-21 18:00:20|81.17|80.67|81.2|80.7|81.22|80.72|81.16|80.66|14
1734804030000|2024-12-21 18:00:30|81.22|80.72|81.16|80.66|81.23|80.73|81.16|80.66|17
1734804040000|2024-12-21 18:00:40|81.17|80.67|81.18|80.68|81.18|80.68|81.14|80.64|10
1734804050000|2024-12-21 18:00:50|81.17|80.67|81.15|80.65|81.17|80.67|81.09|80.59|11
1734804060000|2024-12-21 18:01:00|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|12
1734804070000|2024-12-21 18:01:10|81.18|80.68|81.17|80.67|81.19|80.69|81.16|80.66|17
1734804080000|2024-12-21 18:01:20|81.18|80.68|81.18|80.68|81.25|80.75|81.18|80.68|15
1734804090000|2024-12-21 18:01:30|81.17|80.67|81.22|80.72|81.25|80.75|81.17|80.67|19
1734804100000|2024-12-21 18:01:40|81.23|80.73|81.2|80.7|81.24|80.74|81.2|80.7|10
1734804110000|2024-12-21 18:01:50|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|12
1734804120000|2024-12-21 18:02:00|81.18|80.68|81.17|80.67|81.18|80.68|81.15|80.65|8
1734804130000|2024-12-21 18:02:10|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|14
1734804140000|2024-12-21 18:02:20|81.16|80.66|81.29|80.79|81.29|80.79|81.15|80.65|19
1734804150000|2024-12-21 18:02:30|81.33|80.83|81.32|80.82|81.34|80.84|81.3|80.8|17
1734804160000|2024-12-21 18:02:40|81.33|80.83|81.4|80.9|81.4|80.9|81.33|80.83|9
1734804170000|2024-12-21 18:02:50|81.42|80.92|81.47|80.97|81.51|81.01|81.42|80.92|18
1734804180000|2024-12-21 18:03:00|81.44|80.94|81.37|80.87|81.44|80.94|81.37|80.87|19
1734804190000|2024-12-21 18:03:10|81.36|80.86|81.5|81|81.5|81|81.36|80.86|17
1734804200000|2024-12-21 18:03:20|81.51|81.01|81.5|81|81.52|81.02|81.49|80.99|22
1734804210000|2024-12-21 18:03:30|81.51|81.01|81.34|80.84|81.52|81.02|81.34|80.84|23
1734804220000|2024-12-21 18:03:40|81.33|80.83|81.33|80.83|81.34|80.84|81.28|80.78|14
1734804230000|2024-12-21 18:03:50|81.34|80.84|81.3|80.8|81.34|80.84|81.29|80.79|17
1734804240000|2024-12-21 18:04:00|81.29|80.79|81.33|80.83|81.35|80.85|81.29|80.79|20
1734804250000|2024-12-21 18:04:10|81.32|80.82|81.27|80.77|81.33|80.83|81.25|80.75|17
1734804260000|2024-12-21 18:04:20|81.26|80.76|81.33|80.83|81.34|80.84|81.26|80.76|14
1734804270000|2024-12-21 18:04:30|81.31|80.81|81.31|80.81|81.31|80.81|81.26|80.76|12
1734804280000|2024-12-21 18:04:40|81.32|80.82|81.26|80.76|81.34|80.84|81.26|80.76|12
1734804290000|2024-12-21 18:04:50|81.27|80.77|81.21|80.71|81.27|80.77|81.19|80.69|15
1734804300000|2024-12-21 18:05:00|81.22|80.72|81.22|80.72|81.23|80.73|81.21|80.71|7
1734804310000|2024-12-21 18:05:10|81.21|80.71|81.24|80.74|81.25|80.75|81.19|80.69|12
1734804320000|2024-12-21 18:05:20|81.25|80.75|81.29|80.79|81.29|80.79|81.25|80.75|4
1734804330000|2024-12-21 18:05:30|81.28|80.78|81.3|80.8|81.3|80.8|81.26|80.76|7
1734804340000|2024-12-21 18:05:40|81.31|80.81|81.23|80.73|81.31|80.81|81.22|80.72|17
1734804350000|2024-12-21 18:05:50|81.22|80.72|81.24|80.74|81.25|80.75|81.21|80.71|16
1734804360000|2024-12-21 18:06:00|81.23|80.73|81.26|80.76|81.26|80.76|81.23|80.73|9
1734804370000|2024-12-21 18:06:10|81.27|80.77|81.38|80.88|81.38|80.88|81.26|80.76|19
1734804380000|2024-12-21 18:06:20|81.37|80.87|81.42|80.92|81.44|80.94|81.35|80.85|17
1734804390000|2024-12-21 18:06:30|81.43|80.93|81.43|80.93|81.49|80.99|81.42|80.92|20
1734804400000|2024-12-21 18:06:40|81.44|80.94|81.33|80.83|81.45|80.95|81.33|80.83|21
1734804410000|2024-12-21 18:06:50|81.32|80.82|81.25|80.75|81.32|80.82|81.24|80.74|12
1734804420000|2024-12-21 18:07:00|81.27|80.77|81.32|80.82|81.32|80.82|81.27|80.77|13
1734804430000|2024-12-21 18:07:10|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|18
1734804440000|2024-12-21 18:07:20|81.28|80.78|81.29|80.79|81.3|80.8|81.26|80.76|13
1734804450000|2024-12-21 18:07:30|81.3|80.8|81.19|80.69|81.31|80.81|81.19|80.69|25
1734804460000|2024-12-21 18:07:40|81.18|80.68|81.07|80.57|81.18|80.68|81.07|80.57|15
1734804470000|2024-12-21 18:07:50|81.05|80.55|81.04|80.54|81.07|80.57|81.02|80.52|14
1734804480000|2024-12-21 18:08:00|81.05|80.55|81.12|80.62|81.15|80.65|81.05|80.55|15
1734804490000|2024-12-21 18:08:10|81.11|80.61|81.07|80.57|81.13|80.63|81.07|80.57|11
1734804500000|2024-12-21 18:08:20|81.08|80.58|81.17|80.67|81.17|80.67|81.08|80.58|13
1734804510000|2024-12-21 18:08:30|81.16|80.66|81.08|80.58|81.16|80.66|81.07|80.57|18
1734804520000|2024-12-21 18:08:40|81.09|80.59|81.12|80.62|81.12|80.62|81.06|80.56|14
1734804530000|2024-12-21 18:08:50|81.13|80.63|81.24|80.74|81.24|80.74|81.12|80.62|20
1734804540000|2024-12-21 18:09:00|81.23|80.73|81.23|80.73|81.23|80.73|81.19|80.69|15
1734804550000|2024-12-21 18:09:10|81.24|80.74|81.23|80.73|81.27|80.77|81.23|80.73|10
1734804560000|2024-12-21 18:09:20|81.22|80.72|81.08|80.58|81.23|80.73|81.08|80.58|14
1734804570000|2024-12-21 18:09:30|81.09|80.59|81.11|80.61|81.11|80.61|81.08|80.58|11
1734804580000|2024-12-21 18:09:40|81.1|80.6|81.16|80.66|81.17|80.67|81.1|80.6|11
1734804590000|2024-12-21 18:09:50|81.18|80.68|81.21|80.71|81.21|80.71|81.14|80.64|14
1734804600000|2024-12-21 18:10:00|81.2|80.7|81.16|80.66|81.21|80.71|81.16|80.66|25
1734804610000|2024-12-21 18:10:10|81.17|80.67|81.18|80.68|81.2|80.7|81.17|80.67|11
1734804620000|2024-12-21 18:10:20|81.17|80.67|81.16|80.66|81.17|80.67|81.15|80.65|13
1734804630000|2024-12-21 18:10:30|81.14|80.64|81.05|80.55|81.15|80.65|81.05|80.55|14
1734804640000|2024-12-21 18:10:40|81.04|80.54|80.96|80.46|81.04|80.54|80.96|80.46|12
1734804650000|2024-12-21 18:10:50|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|16
1734804660000|2024-12-21 18:11:00|80.9|80.4|80.95|80.45|81.01|80.51|80.9|80.4|27
1734804670000|2024-12-21 18:11:10|80.96|80.46|80.94|80.44|80.98|80.48|80.91|80.41|19
1734804680000|2024-12-21 18:11:20|80.95|80.45|80.99|80.49|80.99|80.49|80.95|80.45|14
1734804690000|2024-12-21 18:11:30|80.98|80.48|80.9|80.4|80.98|80.48|80.9|80.4|15
1734804700000|2024-12-21 18:11:40|80.89|80.39|80.86|80.36|80.91|80.41|80.86|80.36|10
1734804710000|2024-12-21 18:11:50|80.87|80.37|80.8|80.3|80.87|80.37|80.8|80.3|8
1734804720000|2024-12-21 18:12:00|80.81|80.31|80.79|80.29|80.82|80.32|80.78|80.28|12
1734804730000|2024-12-21 18:12:10|80.8|80.3|80.78|80.28|80.8|80.3|80.76|80.26|9
1734804740000|2024-12-21 18:12:20|80.79|80.29|80.78|80.28|80.79|80.29|80.77|80.27|10
1734804750000|2024-12-21 18:12:30|80.79|80.29|80.76|80.26|80.79|80.29|80.74|80.24|10
1734804760000|2024-12-21 18:12:40|80.78|80.28|80.96|80.46|80.97|80.47|80.77|80.27|20
1734804770000|2024-12-21 18:12:50|80.98|80.48|80.99|80.49|80.99|80.49|80.97|80.47|13
1734804780000|2024-12-21 18:13:00|81|80.5|81|80.5|81.03|80.53|80.99|80.49|13
1734804790000|2024-12-21 18:13:10|81.02|80.52|80.97|80.47|81.02|80.52|80.95|80.45|20
1734804800000|2024-12-21 18:13:20|80.96|80.46|80.91|80.41|81|80.5|80.91|80.41|17
1734804810000|2024-12-21 18:13:30|80.9|80.4|80.86|80.36|80.91|80.41|80.86|80.36|12
1734804820000|2024-12-21 18:13:40|80.85|80.35|80.82|80.32|80.87|80.37|80.82|80.32|20
1734804830000|2024-12-21 18:13:50|80.83|80.33|80.77|80.27|80.84|80.34|80.76|80.26|16
1734804840000|2024-12-21 18:14:00|80.79|80.29|80.69|80.19|80.79|80.29|80.69|80.19|15
1734804850000|2024-12-21 18:14:10|80.7|80.2|80.7|80.2|80.74|80.24|80.68|80.18|17
1734804860000|2024-12-21 18:14:20|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|8
1734804870000|2024-12-21 18:14:30|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|11
1734804880000|2024-12-21 18:14:40|80.65|80.15|80.67|80.17|80.67|80.17|80.64|80.14|13
1734804890000|2024-12-21 18:14:50|80.66|80.16|80.64|80.14|80.68|80.18|80.64|80.14|10
1734804900000|2024-12-21 18:15:00|80.65|80.15|80.65|80.15|80.7|80.2|80.62|80.12|23
1734804910000|2024-12-21 18:15:10|80.64|80.14|80.62|80.12|80.67|80.17|80.62|80.12|19
1734804920000|2024-12-21 18:15:20|80.61|80.11|80.54|80.04|80.61|80.11|80.54|80.04|10
1734804930000|2024-12-21 18:15:30|80.53|80.03|80.57|80.07|80.59|80.09|80.5|80|26
1734804940000|2024-12-21 18:15:40|80.58|80.08|80.58|80.08|80.65|80.15|80.58|80.08|18
1734804950000|2024-12-21 18:15:50|80.57|80.07|80.57|80.07|80.59|80.09|80.55|80.05|23
1734804960000|2024-12-21 18:16:00|80.58|80.08|80.61|80.11|80.61|80.11|80.53|80.03|17
1734804970000|2024-12-21 18:16:10|80.62|80.12|80.64|80.14|80.68|80.18|80.62|80.12|16
1734804980000|2024-12-21 18:16:20|80.62|80.12|80.59|80.09|80.62|80.12|80.57|80.07|13
1734804990000|2024-12-21 18:16:30|80.58|80.08|80.66|80.16|80.67|80.17|80.58|80.08|20
1734805000000|2024-12-21 18:16:40|80.65|80.15|80.6|80.1|80.66|80.16|80.59|80.09|17
1734805010000|2024-12-21 18:16:50|80.61|80.11|80.76|80.26|80.76|80.26|80.6|80.1|13
1734805020000|2024-12-21 18:17:00|80.77|80.27|80.84|80.34|80.85|80.35|80.77|80.27|15
1734805030000|2024-12-21 18:17:10|80.85|80.35|80.86|80.36|80.91|80.41|80.85|80.35|18
1734805040000|2024-12-21 18:17:20|80.88|80.38|80.96|80.46|80.96|80.46|80.88|80.38|12
1734805050000|2024-12-21 18:17:30|80.95|80.45|80.9|80.4|80.96|80.46|80.87|80.37|17
1734805060000|2024-12-21 18:17:40|80.89|80.39|80.96|80.46|80.97|80.47|80.89|80.39|17
1734805070000|2024-12-21 18:17:50|80.97|80.47|80.97|80.47|80.98|80.48|80.94|80.44|18
1734805080000|2024-12-21 18:18:00|80.98|80.48|81.03|80.53|81.03|80.53|80.97|80.47|19
1734805090000|2024-12-21 18:18:10|81.04|80.54|81.21|80.71|81.22|80.72|81.04|80.54|17
1734805100000|2024-12-21 18:18:20|81.22|80.72|81.2|80.7|81.22|80.72|81.16|80.66|21
1734805110000|2024-12-21 18:18:30|81.21|80.71|81.18|80.68|81.22|80.72|81.18|80.68|20
1734805120000|2024-12-21 18:18:40|81.17|80.67|81.18|80.68|81.21|80.71|81.17|80.67|17
1734805130000|2024-12-21 18:18:50|81.17|80.67|81.12|80.62|81.21|80.71|81.11|80.61|21
1734805140000|2024-12-21 18:19:00|81.13|80.63|81.19|80.69|81.19|80.69|81.13|80.63|13
1734805150000|2024-12-21 18:19:10|81.18|80.68|81.22|80.72|81.22|80.72|81.15|80.65|12
1734805160000|2024-12-21 18:19:20|81.21|80.71|81.17|80.67|81.23|80.73|81.17|80.67|14
1734805170000|2024-12-21 18:19:30|81.16|80.66|81.3|80.8|81.3|80.8|81.15|80.65|12
1734805180000|2024-12-21 18:19:40|81.29|80.79|81.25|80.75|81.3|80.8|81.25|80.75|21
1734805190000|2024-12-21 18:19:50|81.26|80.76|81.16|80.66|81.26|80.76|81.13|80.63|17
1734805200000|2024-12-21 18:20:00|81.17|80.67|81.13|80.63|81.19|80.69|81.12|80.62|15
1734805210000|2024-12-21 18:20:10|81.14|80.64|81.18|80.68|81.18|80.68|81.13|80.63|21
1734805220000|2024-12-21 18:20:20|81.2|80.7|81.18|80.68|81.24|80.74|81.18|80.68|13
1734805230000|2024-12-21 18:20:30|81.19|80.69|81.24|80.74|81.24|80.74|81.18|80.68|12
1734805240000|2024-12-21 18:20:40|81.22|80.72|81.25|80.75|81.29|80.79|81.22|80.72|17
1734805250000|2024-12-21 18:20:50|81.27|80.77|81.16|80.66|81.29|80.79|81.14|80.64|21
1734805260000|2024-12-21 18:21:00|81.18|80.68|81.23|80.73|81.24|80.74|81.17|80.67|19
1734805270000|2024-12-21 18:21:10|81.24|80.74|81.26|80.76|81.29|80.79|81.23|80.73|22
1734805280000|2024-12-21 18:21:20|81.27|80.77|81.11|80.61|81.28|80.78|81.1|80.6|17
1734805290000|2024-12-21 18:21:30|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|13
1734805300000|2024-12-21 18:21:40|81.16|80.66|81.22|80.72|81.24|80.74|81.16|80.66|15
1734805310000|2024-12-21 18:21:50|81.21|80.71|81.3|80.8|81.31|80.81|81.2|80.7|23
1734805320000|2024-12-21 18:22:00|81.29|80.79|81.39|80.89|81.39|80.89|81.29|80.79|20
1734805330000|2024-12-21 18:22:10|81.4|80.9|81.3|80.8|81.41|80.91|81.28|80.78|24
1734805340000|2024-12-21 18:22:20|81.31|80.81|81.25|80.75|81.31|80.81|81.21|80.71|21
1734805350000|2024-12-21 18:22:30|81.24|80.74|81.25|80.75|81.26|80.76|81.22|80.72|12
1734805360000|2024-12-21 18:22:40|81.24|80.74|81.24|80.74|81.24|80.74|81.2|80.7|17
1734805370000|2024-12-21 18:22:50|81.23|80.73|81.23|80.73|81.25|80.75|81.22|80.72|15
1734805380000|2024-12-21 18:23:00|81.22|80.72|81.22|80.72|81.26|80.76|81.2|80.7|19
1734805390000|2024-12-21 18:23:10|81.23|80.73|81.19|80.69|81.25|80.75|81.18|80.68|9
1734805400000|2024-12-21 18:23:20|81.2|80.7|81.11|80.61|81.2|80.7|81.11|80.61|16
1734805410000|2024-12-21 18:23:30|81.12|80.62|81.15|80.65|81.18|80.68|81.12|80.62|11
1734805420000|2024-12-21 18:23:40|81.14|80.64|81.06|80.56|81.15|80.65|81.06|80.56|12
1734805430000|2024-12-21 18:23:50|81.05|80.55|81.05|80.55|81.05|80.55|81.01|80.51|16
1734805440000|2024-12-21 18:24:00|81.04|80.54|80.91|80.41|81.05|80.55|80.91|80.41|17
1734805450000|2024-12-21 18:24:10|80.9|80.4|80.91|80.41|80.91|80.41|80.85|80.35|16
1734805460000|2024-12-21 18:24:20|80.9|80.4|80.87|80.37|80.92|80.42|80.85|80.35|17
1734805470000|2024-12-21 18:24:30|80.89|80.39|80.95|80.45|80.97|80.47|80.88|80.38|11
1734805480000|2024-12-21 18:24:40|80.96|80.46|81.04|80.54|81.05|80.55|80.96|80.46|17
1734805490000|2024-12-21 18:24:50|81.05|80.55|81.1|80.6|81.11|80.61|81.05|80.55|16
1734805500000|2024-12-21 18:25:00|81.12|80.62|81.06|80.56|81.14|80.64|81.04|80.54|20
1734805510000|2024-12-21 18:25:10|81.07|80.57|81.18|80.68|81.18|80.68|81.07|80.57|20
1734805520000|2024-12-21 18:25:20|81.19|80.69|81.09|80.59|81.2|80.7|81.09|80.59|18
1734805530000|2024-12-21 18:25:30|81.08|80.58|81.04|80.54|81.08|80.58|81|80.5|18
1734805540000|2024-12-21 18:25:40|81.05|80.55|81.03|80.53|81.06|80.56|81.01|80.51|19
1734805550000|2024-12-21 18:25:50|81.01|80.51|80.99|80.49|81.01|80.51|80.97|80.47|15
1734805560000|2024-12-21 18:26:00|81|80.5|81.01|80.51|81.07|80.57|81|80.5|18
1734805570000|2024-12-21 18:26:10|81.02|80.52|80.98|80.48|81.02|80.52|80.96|80.46|19
1734805580000|2024-12-21 18:26:20|80.99|80.49|81.02|80.52|81.06|80.56|80.98|80.48|20
1734805590000|2024-12-21 18:26:30|81.01|80.51|81.02|80.52|81.06|80.56|81.01|80.51|17
1734805600000|2024-12-21 18:26:40|81.03|80.53|81.08|80.58|81.08|80.58|81.02|80.52|17
1734805610000|2024-12-21 18:26:50|81.07|80.57|81.13|80.63|81.13|80.63|81.06|80.56|16
1734805620000|2024-12-21 18:27:00|81.14|80.64|81.03|80.53|81.14|80.64|81.03|80.53|20
1734805630000|2024-12-21 18:27:10|81.04|80.54|81.03|80.53|81.04|80.54|80.96|80.46|14
1734805640000|2024-12-21 18:27:20|81.04|80.54|81.04|80.54|81.06|80.56|81.02|80.52|17
1734805650000|2024-12-21 18:27:30|81.03|80.53|81.04|80.54|81.05|80.55|81.02|80.52|16
1734805660000|2024-12-21 18:27:40|81.05|80.55|80.9|80.4|81.06|80.56|80.9|80.4|19
1734805670000|2024-12-21 18:27:50|80.89|80.39|80.94|80.44|80.94|80.44|80.82|80.32|19
1734805680000|2024-12-21 18:28:00|80.93|80.43|81.02|80.52|81.02|80.52|80.92|80.42|12
1734805690000|2024-12-21 18:28:10|81.01|80.51|80.97|80.47|81.01|80.51|80.94|80.44|23
1734805700000|2024-12-21 18:28:20|80.98|80.48|80.98|80.48|81.03|80.53|80.95|80.45|20
1734805710000|2024-12-21 18:28:30|80.99|80.49|80.87|80.37|81.01|80.51|80.87|80.37|13
1734805720000|2024-12-21 18:28:40|80.88|80.38|80.88|80.38|80.89|80.39|80.84|80.34|17
1734805730000|2024-12-21 18:28:50|80.87|80.37|80.82|80.32|80.88|80.38|80.8|80.3|15
1734805740000|2024-12-21 18:29:00|80.83|80.33|80.8|80.3|80.85|80.35|80.79|80.29|11
1734805750000|2024-12-21 18:29:10|80.79|80.29|80.68|80.18|80.79|80.29|80.68|80.18|11
1734805760000|2024-12-21 18:29:20|80.67|80.17|80.65|80.15|80.7|80.2|80.65|80.15|15
1734805770000|2024-12-21 18:29:30|80.64|80.14|80.64|80.14|80.65|80.15|80.63|80.13|9
1734805780000|2024-12-21 18:29:40|80.65|80.15|80.7|80.2|80.7|80.2|80.64|80.14|15
1734805790000|2024-12-21 18:29:50|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|10
1734805800000|2024-12-21 18:30:00|80.71|80.21|80.68|80.18|80.74|80.24|80.68|80.18|12
1734805810000|2024-12-21 18:30:10|80.69|80.19|80.75|80.25|80.76|80.26|80.67|80.17|16
1734805820000|2024-12-21 18:30:20|80.76|80.26|80.89|80.39|80.89|80.39|80.76|80.26|16
1734805830000|2024-12-21 18:30:30|80.9|80.4|80.88|80.38|80.94|80.44|80.86|80.36|22
1734805840000|2024-12-21 18:30:40|80.89|80.39|80.77|80.27|80.89|80.39|80.76|80.26|20
1734805850000|2024-12-21 18:30:50|80.78|80.28|80.86|80.36|80.86|80.36|80.78|80.28|17
1734805860000|2024-12-21 18:31:00|80.87|80.37|80.86|80.36|80.89|80.39|80.85|80.35|21
1734805870000|2024-12-21 18:31:10|80.85|80.35|80.83|80.33|80.86|80.36|80.82|80.32|14
1734805880000|2024-12-21 18:31:20|80.85|80.35|80.87|80.37|80.88|80.38|80.79|80.29|26
1734805890000|2024-12-21 18:31:30|80.86|80.36|80.85|80.35|80.88|80.38|80.84|80.34|16
1734805900000|2024-12-21 18:31:40|80.83|80.33|80.84|80.34|80.87|80.37|80.83|80.33|14
1734805910000|2024-12-21 18:31:50|80.85|80.35|80.8|80.3|80.85|80.35|80.78|80.28|20
1734805920000|2024-12-21 18:32:00|80.79|80.29|80.65|80.15|80.81|80.31|80.65|80.15|23
1734805930000|2024-12-21 18:32:10|80.64|80.14|80.68|80.18|80.68|80.18|80.56|80.06|17
1734805940000|2024-12-21 18:32:20|80.69|80.19|80.6|80.1|80.69|80.19|80.59|80.09|18
1734805950000|2024-12-21 18:32:30|80.59|80.09|80.57|80.07|80.6|80.1|80.55|80.05|20
1734805960000|2024-12-21 18:32:40|80.55|80.05|80.58|80.08|80.59|80.09|80.55|80.05|11
1734805970000|2024-12-21 18:32:50|80.57|80.07|80.5|80|80.58|80.08|80.5|80|13
1734805980000|2024-12-21 18:33:00|80.51|80.01|80.41|79.91|80.51|80.01|80.41|79.91|11
1734805990000|2024-12-21 18:33:10|80.42|79.92|80.43|79.93|80.47|79.97|80.4|79.9|19
1734806000000|2024-12-21 18:33:20|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|7
1734806010000|2024-12-21 18:33:30|80.4|79.9|80.39|79.89|80.44|79.94|80.38|79.88|16
1734806020000|2024-12-21 18:33:40|80.4|79.9|80.42|79.92|80.42|79.92|80.39|79.89|9
1734806030000|2024-12-21 18:33:50|80.43|79.93|80.43|79.93|80.44|79.94|80.39|79.89|20
1734806040000|2024-12-21 18:34:00|80.44|79.94|80.6|80.1|80.6|80.1|80.43|79.93|22
1734806050000|2024-12-21 18:34:10|80.61|80.11|80.58|80.08|80.64|80.14|80.58|80.08|24
1734806060000|2024-12-21 18:34:20|80.57|80.07|80.6|80.1|80.61|80.11|80.57|80.07|21
1734806070000|2024-12-21 18:34:30|80.61|80.11|80.58|80.08|80.61|80.11|80.57|80.07|23
1734806080000|2024-12-21 18:34:40|80.59|80.09|80.53|80.03|80.6|80.1|80.49|79.99|18
1734806090000|2024-12-21 18:34:50|80.52|80.02|80.6|80.1|80.6|80.1|80.52|80.02|18
1734806100000|2024-12-21 18:35:00|80.59|80.09|80.65|80.15|80.65|80.15|80.54|80.04|23
1734806110000|2024-12-21 18:35:10|80.66|80.16|80.54|80.04|80.66|80.16|80.54|80.04|16
1734806120000|2024-12-21 18:35:20|80.55|80.05|80.63|80.13|80.64|80.14|80.54|80.04|19
1734806130000|2024-12-21 18:35:30|80.62|80.12|80.72|80.22|80.72|80.22|80.62|80.12|13
1734806140000|2024-12-21 18:35:40|80.74|80.24|80.71|80.21|80.77|80.27|80.7|80.2|23
1734806150000|2024-12-21 18:35:50|80.7|80.2|80.64|80.14|80.71|80.21|80.63|80.13|12
1734806160000|2024-12-21 18:36:00|80.62|80.12|80.45|79.95|80.62|80.12|80.41|79.91|24
1734806170000|2024-12-21 18:36:10|80.49|79.99|80.51|80.01|80.51|80.01|80.45|79.95|24
1734806180000|2024-12-21 18:36:20|80.53|80.03|80.51|80.01|80.58|80.08|80.5|80|22
1734806190000|2024-12-21 18:36:30|80.5|80|80.35|79.85|80.5|80|80.35|79.85|20
1734806200000|2024-12-21 18:36:40|80.33|79.83|80.37|79.87|80.38|79.88|80.32|79.82|11
1734806210000|2024-12-21 18:36:50|80.36|79.86|80.41|79.91|80.45|79.95|80.35|79.85|19
1734806220000|2024-12-21 18:37:00|80.42|79.92|80.35|79.85|80.42|79.92|80.34|79.84|17
1734806230000|2024-12-21 18:37:10|80.34|79.84|80.31|79.81|80.35|79.85|80.25|79.75|17
1734806240000|2024-12-21 18:37:20|80.29|79.79|80.33|79.83|80.33|79.83|80.26|79.76|19
1734806250000|2024-12-21 18:37:30|80.35|79.85|80.35|79.85|80.38|79.88|80.32|79.82|16
1734806260000|2024-12-21 18:37:40|80.36|79.86|80.32|79.82|80.36|79.86|80.27|79.77|22
1734806270000|2024-12-21 18:37:50|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|8
1734806280000|2024-12-21 18:38:00|80.31|79.81|80.32|79.82|80.35|79.85|80.26|79.76|18
1734806290000|2024-12-21 18:38:10|80.31|79.81|80.31|79.81|80.33|79.83|80.28|79.78|18
1734806300000|2024-12-21 18:38:20|80.34|79.84|80.29|79.79|80.34|79.84|80.29|79.79|10
1734806310000|2024-12-21 18:38:30|80.28|79.78|80.3|79.8|80.3|79.8|80.25|79.75|15
1734806320000|2024-12-21 18:38:40|80.29|79.79|80.28|79.78|80.3|79.8|80.28|79.78|8
1734806330000|2024-12-21 18:38:50|80.27|79.77|80.26|79.76|80.29|79.79|80.25|79.75|13
1734806340000|2024-12-21 18:39:00|80.25|79.75|80.26|79.76|80.33|79.83|80.25|79.75|18
1734806350000|2024-12-21 18:39:10|80.27|79.77|80.21|79.71|80.27|79.77|80.2|79.7|11
1734806360000|2024-12-21 18:39:20|80.22|79.72|80.26|79.76|80.26|79.76|80.22|79.72|10
1734806370000|2024-12-21 18:39:30|80.25|79.75|80.19|79.69|80.25|79.75|80.19|79.69|8
1734806380000|2024-12-21 18:39:40|80.18|79.68|80.09|79.59|80.18|79.68|80.09|79.59|14
1734806390000|2024-12-21 18:39:50|80.1|79.6|80.09|79.59|80.11|79.61|80.09|79.59|8
1734806400000|2024-12-21 18:40:00|80.1|79.6|80.14|79.64|80.14|79.64|80.08|79.58|9
1734806410000|2024-12-21 18:40:10|80.15|79.65|80.14|79.64|80.15|79.65|80.11|79.61|10
1734806420000|2024-12-21 18:40:20|80.15|79.65|80.25|79.75|80.26|79.76|80.15|79.65|18
1734806430000|2024-12-21 18:40:30|80.26|79.76|80.39|79.89|80.39|79.89|80.26|79.76|11
1734806440000|2024-12-21 18:40:40|80.4|79.9|80.41|79.91|80.43|79.93|80.39|79.89|11
1734806450000|2024-12-21 18:40:50|80.4|79.9|80.34|79.84|80.4|79.9|80.33|79.83|9
1734806460000|2024-12-21 18:41:00|80.33|79.83|80.35|79.85|80.37|79.87|80.33|79.83|12
1734806470000|2024-12-21 18:41:10|80.34|79.84|80.41|79.91|80.44|79.94|80.34|79.84|16
1734806480000|2024-12-21 18:41:20|80.42|79.92|80.47|79.97|80.47|79.97|80.4|79.9|11
1734806490000|2024-12-21 18:41:30|80.46|79.96|80.58|80.08|80.58|80.08|80.46|79.96|12
1734806500000|2024-12-21 18:41:40|80.6|80.1|80.56|80.06|80.61|80.11|80.56|80.06|19
1734806510000|2024-12-21 18:41:50|80.55|80.05|80.64|80.14|80.64|80.14|80.53|80.03|15
1734806520000|2024-12-21 18:42:00|80.63|80.13|80.53|80.03|80.63|80.13|80.52|80.02|21
1734806530000|2024-12-21 18:42:10|80.52|80.02|80.57|80.07|80.58|80.08|80.52|80.02|18
1734806540000|2024-12-21 18:42:20|80.56|80.06|80.54|80.04|80.58|80.08|80.52|80.02|13
1734806550000|2024-12-21 18:42:30|80.53|80.03|80.53|80.03|80.55|80.05|80.52|80.02|6
1734806560000|2024-12-21 18:42:40|80.54|80.04|80.59|80.09|80.6|80.1|80.54|80.04|15
1734806570000|2024-12-21 18:42:50|80.58|80.08|80.7|80.2|80.72|80.22|80.58|80.08|20
1734806580000|2024-12-21 18:43:00|80.69|80.19|80.66|80.16|80.69|80.19|80.62|80.12|11
1734806590000|2024-12-21 18:43:10|80.67|80.17|80.72|80.22|80.72|80.22|80.67|80.17|9
1734806600000|2024-12-21 18:43:20|80.73|80.23|80.74|80.24|80.79|80.29|80.73|80.23|13
1734806610000|2024-12-21 18:43:30|80.75|80.25|80.79|80.29|80.79|80.29|80.73|80.23|10
1734806620000|2024-12-21 18:43:40|80.78|80.28|80.77|80.27|80.79|80.29|80.75|80.25|16
1734806630000|2024-12-21 18:43:50|80.76|80.26|80.8|80.3|80.8|80.3|80.75|80.25|11
1734806640000|2024-12-21 18:44:00|80.79|80.29|80.72|80.22|80.79|80.29|80.72|80.22|17
1734806650000|2024-12-21 18:44:10|80.71|80.21|80.71|80.21|80.72|80.22|80.7|80.2|5
1734806660000|2024-12-21 18:44:20|80.72|80.22|80.64|80.14|80.72|80.22|80.63|80.13|10
1734806670000|2024-12-21 18:44:30|80.65|80.15|80.7|80.2|80.7|80.2|80.65|80.15|12
1734806680000|2024-12-21 18:44:40|80.68|80.18|80.69|80.19|80.71|80.21|80.67|80.17|10
1734806690000|2024-12-21 18:44:50|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|10
1734806700000|2024-12-21 18:45:00|80.68|80.18|80.59|80.09|80.68|80.18|80.59|80.09|20
1734806710000|2024-12-21 18:45:10|80.6|80.1|80.5|80|80.61|80.11|80.5|80|11
1734806720000|2024-12-21 18:45:20|80.49|79.99|80.39|79.89|80.49|79.99|80.37|79.87|25
1734806730000|2024-12-21 18:45:30|80.4|79.9|80.39|79.89|80.45|79.95|80.38|79.88|19
1734806740000|2024-12-21 18:45:40|80.4|79.9|80.3|79.8|80.4|79.9|80.29|79.79|18
1734806750000|2024-12-21 18:45:50|80.29|79.79|80.2|79.7|80.29|79.79|80.19|79.69|18
1734806760000|2024-12-21 18:46:00|80.21|79.71|80.28|79.78|80.28|79.78|80.19|79.69|15
1734806770000|2024-12-21 18:46:10|80.29|79.79|80.29|79.79|80.31|79.81|80.27|79.77|20
1734806780000|2024-12-21 18:46:20|80.3|79.8|80.33|79.83|80.37|79.87|80.3|79.8|18
1734806790000|2024-12-21 18:46:30|80.32|79.82|80.29|79.79|80.33|79.83|80.29|79.79|15
1734806800000|2024-12-21 18:46:40|80.28|79.78|80.24|79.74|80.28|79.78|80.23|79.73|21
1734806810000|2024-12-21 18:46:50|80.23|79.73|80.14|79.64|80.23|79.73|80.14|79.64|18
1734806820000|2024-12-21 18:47:00|80.13|79.63|80.12|79.62|80.13|79.63|80.07|79.57|12
1734806830000|2024-12-21 18:47:10|80.11|79.61|80.03|79.53|80.11|79.61|80.03|79.53|18
1734806840000|2024-12-21 18:47:20|80.02|79.52|80|79.5|80.03|79.53|79.94|79.44|19
1734806850000|2024-12-21 18:47:30|80.01|79.51|80.08|79.58|80.1|79.6|80.01|79.51|22
1734806860000|2024-12-21 18:47:40|80.09|79.59|80.03|79.53|80.09|79.59|80.03|79.53|15
1734806870000|2024-12-21 18:47:50|80.02|79.52|80.03|79.53|80.03|79.53|79.99|79.49|11
1734806880000|2024-12-21 18:48:00|80.02|79.52|80.07|79.57|80.08|79.58|80.02|79.52|17
1734806890000|2024-12-21 18:48:10|80.09|79.59|80.02|79.52|80.09|79.59|79.96|79.46|16
1734806900000|2024-12-21 18:48:20|80.03|79.53|80.11|79.61|80.13|79.63|80.02|79.52|18
1734806910000|2024-12-21 18:48:30|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|16
1734806920000|2024-12-21 18:48:40|80.05|79.55|80.06|79.56|80.1|79.6|80.05|79.55|15
1734806930000|2024-12-21 18:48:50|80.05|79.55|80.03|79.53|80.05|79.55|79.98|79.48|9
1734806940000|2024-12-21 18:49:00|80.04|79.54|80|79.5|80.04|79.54|79.99|79.49|14
1734806950000|2024-12-21 18:49:10|79.99|79.49|80.01|79.51|80.01|79.51|79.96|79.46|16
1734806960000|2024-12-21 18:49:20|80|79.5|79.99|79.49|80.04|79.54|79.99|79.49|12
1734806970000|2024-12-21 18:49:30|79.98|79.48|79.93|79.43|79.98|79.48|79.93|79.43|12
1734806980000|2024-12-21 18:49:40|79.92|79.42|79.99|79.49|79.99|79.49|79.89|79.39|20
1734806990000|2024-12-21 18:49:50|79.98|79.48|79.88|79.38|79.98|79.48|79.88|79.38|15
1734807000000|2024-12-21 18:50:00|79.86|79.36|79.82|79.32|79.89|79.39|79.82|79.32|12
1734807010000|2024-12-21 18:50:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1734807020000|2024-12-21 18:50:20|79.83|79.33|79.86|79.36|79.87|79.37|79.82|79.32|11
1734807030000|2024-12-21 18:50:30|79.87|79.37|79.84|79.34|79.88|79.38|79.84|79.34|13
1734807040000|2024-12-21 18:50:40|79.83|79.33|79.77|79.27|79.84|79.34|79.77|79.27|10
1734807050000|2024-12-21 18:50:50|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|14
1734807060000|2024-12-21 18:51:00|79.81|79.31|79.84|79.34|79.88|79.38|79.79|79.29|16
1734807070000|2024-12-21 18:51:10|79.86|79.36|79.79|79.29|79.87|79.37|79.79|79.29|14
1734807080000|2024-12-21 18:51:20|79.78|79.28|79.85|79.35|79.85|79.35|79.72|79.22|18
1734807090000|2024-12-21 18:51:30|79.84|79.34|79.78|79.28|79.85|79.35|79.78|79.28|17
1734807100000|2024-12-21 18:51:40|79.79|79.29|79.82|79.32|79.83|79.33|79.76|79.26|11
1734807110000|2024-12-21 18:51:50|79.81|79.31|79.88|79.38|79.88|79.38|79.8|79.3|12
1734807120000|2024-12-21 18:52:00|79.89|79.39|79.9|79.4|79.93|79.43|79.87|79.37|19
1734807130000|2024-12-21 18:52:10|79.93|79.43|79.78|79.28|79.93|79.43|79.78|79.28|14
1734807140000|2024-12-21 18:52:20|79.79|79.29|79.8|79.3|79.8|79.3|79.77|79.27|16
1734807150000|2024-12-21 18:52:30|79.79|79.29|79.72|79.22|79.81|79.31|79.72|79.22|10
1734807160000|2024-12-21 18:52:40|79.71|79.21|79.71|79.21|79.73|79.23|79.7|79.2|9
1734807170000|2024-12-21 18:52:50|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|7
1734807180000|2024-12-21 18:53:00|79.73|79.23|79.75|79.25|79.75|79.25|79.7|79.2|10
1734807190000|2024-12-21 18:53:10|79.76|79.26|79.78|79.28|79.79|79.29|79.74|79.24|18
1734807200000|2024-12-21 18:53:20|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|9
1734807210000|2024-12-21 18:53:30|79.85|79.35|79.86|79.36|79.89|79.39|79.82|79.32|15
1734807220000|2024-12-21 18:53:40|79.85|79.35|79.76|79.26|79.86|79.36|79.76|79.26|12
1734807230000|2024-12-21 18:53:50|79.75|79.25|79.71|79.21|79.75|79.25|79.71|79.21|5
1734807240000|2024-12-21 18:54:00|79.72|79.22|79.77|79.27|79.77|79.27|79.71|79.21|10
1734807250000|2024-12-21 18:54:10|79.79|79.29|79.82|79.32|79.84|79.34|79.79|79.29|17
1734807260000|2024-12-21 18:54:20|79.81|79.31|79.74|79.24|79.81|79.31|79.73|79.23|10
1734807270000|2024-12-21 18:54:30|79.75|79.25|79.78|79.28|79.79|79.29|79.75|79.25|16
1734807280000|2024-12-21 18:54:40|79.77|79.27|79.74|79.24|79.78|79.28|79.74|79.24|15
1734807290000|2024-12-21 18:54:50|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|11
1734807300000|2024-12-21 18:55:00|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|16
1734807310000|2024-12-21 18:55:10|79.66|79.16|79.68|79.18|79.69|79.19|79.63|79.13|14
1734807320000|2024-12-21 18:55:20|79.7|79.2|79.68|79.18|79.71|79.21|79.68|79.18|13
1734807330000|2024-12-21 18:55:30|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|5
1734807340000|2024-12-21 18:55:40|79.7|79.2|79.79|79.29|79.79|79.29|79.7|79.2|10
1734807350000|2024-12-21 18:55:50|79.8|79.3|79.89|79.39|79.89|79.39|79.8|79.3|15
1734807360000|2024-12-21 18:56:00|79.88|79.38|79.77|79.27|79.88|79.38|79.76|79.26|17
1734807370000|2024-12-21 18:56:10|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|12
1734807380000|2024-12-21 18:56:20|79.78|79.28|79.78|79.28|79.82|79.32|79.76|79.26|14
1734807390000|2024-12-21 18:56:30|79.79|79.29|79.89|79.39|79.89|79.39|79.76|79.26|13
1734807400000|2024-12-21 18:56:40|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|13
1734807410000|2024-12-21 18:56:50|79.94|79.44|79.89|79.39|79.94|79.44|79.88|79.38|11
1734807420000|2024-12-21 18:57:00|79.9|79.4|80.02|79.52|80.02|79.52|79.9|79.4|14
1734807430000|2024-12-21 18:57:10|80.01|79.51|80.08|79.58|80.08|79.58|80.01|79.51|7
1734807440000|2024-12-21 18:57:20|80.11|79.61|80.05|79.55|80.11|79.61|80.05|79.55|15
1734807450000|2024-12-21 18:57:30|80.06|79.56|79.95|79.45|80.07|79.57|79.95|79.45|17
1734807460000|2024-12-21 18:57:40|79.96|79.46|80.03|79.53|80.04|79.54|79.95|79.45|17
1734807470000|2024-12-21 18:57:50|80.04|79.54|80.09|79.59|80.09|79.59|80.02|79.52|12
1734807480000|2024-12-21 18:58:00|80.08|79.58|80.08|79.58|80.11|79.61|80.07|79.57|15
1734807490000|2024-12-21 18:58:10|80.07|79.57|80.12|79.62|80.12|79.62|80.07|79.57|14
1734807500000|2024-12-21 18:58:20|80.11|79.61|80.06|79.56|80.13|79.63|80.06|79.56|9
1734807510000|2024-12-21 18:58:30|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|5
1734807520000|2024-12-21 18:58:40|80.08|79.58|80.02|79.52|80.09|79.59|80.02|79.52|11
1734807530000|2024-12-21 18:58:50|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|8
1734807540000|2024-12-21 18:59:00|80.03|79.53|80.02|79.52|80.07|79.57|80.02|79.52|13
1734807550000|2024-12-21 18:59:10|80.03|79.53|79.97|79.47|80.03|79.53|79.96|79.46|17
1734807560000|2024-12-21 18:59:20|79.95|79.45|79.96|79.46|79.98|79.48|79.94|79.44|16
1734807570000|2024-12-21 18:59:30|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|5
1734807580000|2024-12-21 18:59:40|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|6
1734807590000|2024-12-21 18:59:50|79.96|79.46|80.01|79.51|80.01|79.51|79.95|79.45|6
1734807600000|2024-12-21 19:00:00|80.02|79.52|80.03|79.53|80.05|79.55|79.98|79.48|20
1734807610000|2024-12-21 19:00:10|80.02|79.52|79.98|79.48|80.1|79.6|79.98|79.48|18
1734807620000|2024-12-21 19:00:20|79.99|79.49|79.99|79.49|79.99|79.49|79.94|79.44|13
1734807630000|2024-12-21 19:00:30|79.98|79.48|79.95|79.45|79.99|79.49|79.9|79.4|15
1734807640000|2024-12-21 19:00:40|79.94|79.44|79.93|79.43|79.97|79.47|79.93|79.43|8
1734807650000|2024-12-21 19:00:50|79.94|79.44|79.91|79.41|79.94|79.44|79.91|79.41|8
1734807660000|2024-12-21 19:01:00|79.88|79.38|79.72|79.22|79.89|79.39|79.72|79.22|17
1734807670000|2024-12-21 19:01:10|79.71|79.21|79.69|79.19|79.75|79.25|79.66|79.16|16
1734807680000|2024-12-21 19:01:20|79.74|79.24|79.68|79.18|79.74|79.24|79.65|79.15|15
1734807690000|2024-12-21 19:01:30|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|15
1734807700000|2024-12-21 19:01:40|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|11
1734807710000|2024-12-21 19:01:50|79.64|79.14|79.65|79.15|79.66|79.16|79.57|79.07|15
1734807720000|2024-12-21 19:02:00|79.63|79.13|79.64|79.14|79.67|79.17|79.63|79.13|12
1734807730000|2024-12-21 19:02:10|79.65|79.15|79.76|79.26|79.76|79.26|79.65|79.15|17
1734807740000|2024-12-21 19:02:20|79.75|79.25|79.86|79.36|79.86|79.36|79.74|79.24|13
1734807750000|2024-12-21 19:02:30|79.87|79.37|79.96|79.46|79.96|79.46|79.87|79.37|9
1734807760000|2024-12-21 19:02:40|79.95|79.45|79.99|79.49|80.01|79.51|79.93|79.43|18
1734807770000|2024-12-21 19:02:50|79.98|79.48|79.92|79.42|79.98|79.48|79.92|79.42|14
1734807780000|2024-12-21 19:03:00|79.89|79.39|79.76|79.26|79.89|79.39|79.76|79.26|20
1734807790000|2024-12-21 19:03:10|79.77|79.27|79.77|79.27|79.82|79.32|79.76|79.26|17
1734807800000|2024-12-21 19:03:20|79.78|79.28|79.79|79.29|79.81|79.31|79.73|79.23|16
1734807810000|2024-12-21 19:03:30|79.8|79.3|79.93|79.43|79.93|79.43|79.79|79.29|20
1734807820000|2024-12-21 19:03:40|79.91|79.41|79.81|79.31|79.92|79.42|79.81|79.31|18
1734807830000|2024-12-21 19:03:50|79.82|79.32|79.86|79.36|79.87|79.37|79.81|79.31|23
1734807840000|2024-12-21 19:04:00|79.91|79.41|79.86|79.36|79.92|79.42|79.86|79.36|15
1734807850000|2024-12-21 19:04:10|79.84|79.34|79.77|79.27|79.86|79.36|79.77|79.27|11
1734807860000|2024-12-21 19:04:20|79.76|79.26|79.76|79.26|79.77|79.27|79.73|79.23|10
1734807870000|2024-12-21 19:04:30|79.74|79.24|79.73|79.23|79.77|79.27|79.73|79.23|14
1734807880000|2024-12-21 19:04:40|79.74|79.24|79.82|79.32|79.82|79.32|79.74|79.24|14
1734807890000|2024-12-21 19:04:50|79.81|79.31|79.79|79.29|79.82|79.32|79.78|79.28|19
1734807900000|2024-12-21 19:05:00|79.8|79.3|79.71|79.21|79.81|79.31|79.71|79.21|15
1734807910000|2024-12-21 19:05:10|79.72|79.22|79.69|79.19|79.72|79.22|79.63|79.13|19
1734807920000|2024-12-21 19:05:20|79.7|79.2|79.71|79.21|79.75|79.25|79.7|79.2|13
1734807930000|2024-12-21 19:05:30|79.72|79.22|79.69|79.19|79.76|79.26|79.68|79.18|14
1734807940000|2024-12-21 19:05:40|79.68|79.18|79.67|79.17|79.71|79.21|79.66|79.16|13
1734807950000|2024-12-21 19:05:50|79.68|79.18|79.44|78.94|79.68|79.18|79.44|78.94|25
1734807960000|2024-12-21 19:06:00|79.43|78.93|79.23|78.73|79.43|78.93|79.21|78.71|28
1734807970000|2024-12-21 19:06:10|79.21|78.71|79.29|78.79|79.35|78.85|79.21|78.71|26
1734807980000|2024-12-21 19:06:20|79.31|78.81|79.3|78.8|79.31|78.81|79.26|78.76|19
1734807990000|2024-12-21 19:06:30|79.29|78.79|79.24|78.74|79.29|78.79|79.2|78.7|20
1734808000000|2024-12-21 19:06:40|79.25|78.75|79.3|78.8|79.33|78.83|79.25|78.75|20
1734808010000|2024-12-21 19:06:50|79.32|78.82|79.26|78.76|79.33|78.83|79.25|78.75|14
1734808020000|2024-12-21 19:07:00|79.25|78.75|79.32|78.82|79.32|78.82|79.2|78.7|28
1734808030000|2024-12-21 19:07:10|79.34|78.84|79.24|78.74|79.36|78.86|79.23|78.73|24
1734808040000|2024-12-21 19:07:20|79.25|78.75|79.3|78.8|79.3|78.8|79.21|78.71|23
1734808050000|2024-12-21 19:07:30|79.29|78.79|79.34|78.84|79.34|78.84|79.29|78.79|15
1734808060000|2024-12-21 19:07:40|79.32|78.82|79.3|78.8|79.36|78.86|79.3|78.8|14
1734808070000|2024-12-21 19:07:50|79.29|78.79|79.21|78.71|79.3|78.8|79.2|78.7|18
1734808080000|2024-12-21 19:08:00|79.22|78.72|79.1|78.6|79.22|78.72|79.1|78.6|17
1734808090000|2024-12-21 19:08:10|79.09|78.59|79.12|78.62|79.13|78.63|79.08|78.58|11
1734808100000|2024-12-21 19:08:20|79.13|78.63|79.13|78.63|79.14|78.64|79.1|78.6|8
1734808110000|2024-12-21 19:08:30|79.12|78.62|79.05|78.55|79.12|78.62|79.05|78.55|14
1734808120000|2024-12-21 19:08:40|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|10
1734808130000|2024-12-21 19:08:50|79.02|78.52|79.02|78.52|79.04|78.54|79.02|78.52|5
1734808140000|2024-12-21 19:09:00|79.03|78.53|79.04|78.54|79.12|78.62|79.03|78.53|17
1734808150000|2024-12-21 19:09:10|79.05|78.55|79.06|78.56|79.07|78.57|79.02|78.52|14
1734808160000|2024-12-21 19:09:20|79.05|78.55|79.18|78.68|79.18|78.68|79.05|78.55|13
1734808170000|2024-12-21 19:09:30|79.19|78.69|79.14|78.64|79.19|78.69|79.11|78.61|14
1734808180000|2024-12-21 19:09:40|79.15|78.65|79.03|78.53|79.15|78.65|79.03|78.53|10
1734808190000|2024-12-21 19:09:50|79.04|78.54|78.95|78.45|79.04|78.54|78.93|78.43|13
1734808200000|2024-12-21 19:10:00|78.94|78.44|78.95|78.45|78.97|78.47|78.93|78.43|16
1734808210000|2024-12-21 19:10:10|78.96|78.46|79.05|78.55|79.11|78.61|78.96|78.46|20
1734808220000|2024-12-21 19:10:20|79.04|78.54|79.07|78.57|79.12|78.62|79.03|78.53|17
1734808230000|2024-12-21 19:10:30|79.08|78.58|79.04|78.54|79.12|78.62|79.04|78.54|16
1734808240000|2024-12-21 19:10:40|79.03|78.53|79.03|78.53|79.06|78.56|78.98|78.48|20
1734808250000|2024-12-21 19:10:50|79.02|78.52|78.97|78.47|79.03|78.53|78.94|78.44|14
1734808260000|2024-12-21 19:11:00|78.96|78.46|78.99|78.49|79.04|78.54|78.96|78.46|14
1734808270000|2024-12-21 19:11:10|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|15
1734808280000|2024-12-21 19:11:20|78.98|78.48|79.02|78.52|79.02|78.52|78.93|78.43|14
1734808290000|2024-12-21 19:11:30|79.01|78.51|79.09|78.59|79.09|78.59|79.01|78.51|18
1734808300000|2024-12-21 19:11:40|79.11|78.61|79.05|78.55|79.13|78.63|79.04|78.54|13
1734808310000|2024-12-21 19:11:50|79.04|78.54|79.09|78.59|79.09|78.59|79.04|78.54|8
1734808320000|2024-12-21 19:12:00|79.08|78.58|79.22|78.72|79.25|78.75|79.08|78.58|20
1734808330000|2024-12-21 19:12:10|79.21|78.71|79.34|78.84|79.35|78.85|79.21|78.71|19
1734808340000|2024-12-21 19:12:20|79.33|78.83|79.43|78.93|79.43|78.93|79.32|78.82|13
1734808350000|2024-12-21 19:12:30|79.44|78.94|79.56|79.06|79.56|79.06|79.44|78.94|17
1734808360000|2024-12-21 19:12:40|79.57|79.07|79.68|79.18|79.68|79.18|79.53|79.03|19
1734808370000|2024-12-21 19:12:50|79.67|79.17|79.48|78.98|79.67|79.17|79.48|78.98|23
1734808380000|2024-12-21 19:13:00|79.47|78.97|79.59|79.09|79.59|79.09|79.46|78.96|16
1734808390000|2024-12-21 19:13:10|79.6|79.1|79.55|79.05|79.63|79.13|79.55|79.05|20
1734808400000|2024-12-21 19:13:20|79.53|79.03|79.44|78.94|79.53|79.03|79.44|78.94|13
1734808410000|2024-12-21 19:13:30|79.45|78.95|79.55|79.05|79.56|79.06|79.44|78.94|13
1734808420000|2024-12-21 19:13:40|79.54|79.04|79.5|79|79.6|79.1|79.5|79|18
1734808430000|2024-12-21 19:13:50|79.48|78.98|79.47|78.97|79.53|79.03|79.47|78.97|12
1734808440000|2024-12-21 19:14:00|79.46|78.96|79.49|78.99|79.49|78.99|79.44|78.94|23
1734808450000|2024-12-21 19:14:10|79.48|78.98|79.42|78.92|79.48|78.98|79.42|78.92|19
1734808460000|2024-12-21 19:14:20|79.41|78.91|79.39|78.89|79.45|78.95|79.38|78.88|18
1734808470000|2024-12-21 19:14:30|79.4|78.9|79.49|78.99|79.49|78.99|79.39|78.89|22
1734808480000|2024-12-21 19:14:40|79.5|79|79.56|79.06|79.57|79.07|79.48|78.98|10
1734808490000|2024-12-21 19:14:50|79.57|79.07|79.55|79.05|79.58|79.08|79.53|79.03|15
1734808500000|2024-12-21 19:15:00|79.56|79.06|79.62|79.12|79.64|79.14|79.55|79.05|11
1734808510000|2024-12-21 19:15:10|79.63|79.13|79.71|79.21|79.73|79.23|79.63|79.13|13
1734808520000|2024-12-21 19:15:20|79.73|79.23|79.52|79.02|79.73|79.23|79.49|78.99|21
1734808530000|2024-12-21 19:15:30|79.51|79.01|79.42|78.92|79.51|79.01|79.39|78.89|20
1734808540000|2024-12-21 19:15:40|79.43|78.93|79.48|78.98|79.53|79.03|79.43|78.93|20
1734808550000|2024-12-21 19:15:50|79.52|79.02|79.47|78.97|79.52|79.02|79.45|78.95|12
1734808560000|2024-12-21 19:16:00|79.48|78.98|79.38|78.88|79.49|78.99|79.37|78.87|13
1734808570000|2024-12-21 19:16:10|79.39|78.89|79.32|78.82|79.4|78.9|79.32|78.82|20
1734808580000|2024-12-21 19:16:20|79.33|78.83|79.17|78.67|79.33|78.83|79.17|78.67|18
1734808590000|2024-12-21 19:16:30|79.16|78.66|79.23|78.73|79.24|78.74|79.12|78.62|14
1734808600000|2024-12-21 19:16:40|79.22|78.72|79.3|78.8|79.35|78.85|79.22|78.72|21
1734808610000|2024-12-21 19:16:50|79.35|78.85|79.43|78.93|79.44|78.94|79.34|78.84|25
1734808620000|2024-12-21 19:17:00|79.4|78.9|79.35|78.85|79.42|78.92|79.35|78.85|20
1734808630000|2024-12-21 19:17:10|79.36|78.86|79.3|78.8|79.36|78.86|79.28|78.78|17
1734808640000|2024-12-21 19:17:20|79.31|78.81|79.31|78.81|79.33|78.83|79.29|78.79|19
1734808650000|2024-12-21 19:17:30|79.33|78.83|79.4|78.9|79.45|78.95|79.33|78.83|23
1734808660000|2024-12-21 19:17:40|79.42|78.92|79.38|78.88|79.48|78.98|79.38|78.88|21
1734808670000|2024-12-21 19:17:50|79.36|78.86|79.42|78.92|79.42|78.92|79.36|78.86|13
1734808680000|2024-12-21 19:18:00|79.43|78.93|79.51|79.01|79.53|79.03|79.41|78.91|18
1734808690000|2024-12-21 19:18:10|79.52|79.02|79.49|78.99|79.55|79.05|79.47|78.97|15
1734808700000|2024-12-21 19:18:20|79.48|78.98|79.49|78.99|79.49|78.99|79.44|78.94|15
1734808710000|2024-12-21 19:18:30|79.51|79.01|79.56|79.06|79.59|79.09|79.51|79.01|16
1734808720000|2024-12-21 19:18:40|79.55|79.05|79.48|78.98|79.57|79.07|79.48|78.98|25
1734808730000|2024-12-21 19:18:50|79.47|78.97|79.42|78.92|79.47|78.97|79.41|78.91|15
1734808740000|2024-12-21 19:19:00|79.41|78.91|79.38|78.88|79.43|78.93|79.35|78.85|14
1734808750000|2024-12-21 19:19:10|79.39|78.89|79.31|78.81|79.39|78.89|79.31|78.81|14
1734808760000|2024-12-21 19:19:20|79.29|78.79|79.27|78.77|79.29|78.79|79.22|78.72|12
1734808770000|2024-12-21 19:19:30|79.24|78.74|79.36|78.86|79.36|78.86|79.24|78.74|18
1734808780000|2024-12-21 19:19:40|79.35|78.85|79.33|78.83|79.43|78.93|79.32|78.82|19
1734808790000|2024-12-21 19:19:50|79.34|78.84|79.23|78.73|79.35|78.85|79.21|78.71|20
1734808800000|2024-12-21 19:20:00|79.22|78.72|79.13|78.63|79.23|78.73|79.13|78.63|23
1734808810000|2024-12-21 19:20:10|79.11|78.61|79.06|78.56|79.13|78.63|79.04|78.54|24
1734808820000|2024-12-21 19:20:20|79.05|78.55|79.13|78.63|79.14|78.64|79.02|78.52|19
1734808830000|2024-12-21 19:20:30|79.12|78.62|79.15|78.65|79.15|78.65|79.07|78.57|25
1734808840000|2024-12-21 19:20:40|79.14|78.64|79.15|78.65|79.17|78.67|79.14|78.64|14
1734808850000|2024-12-21 19:20:50|79.14|78.64|79.24|78.74|79.27|78.77|79.14|78.64|18
1734808860000|2024-12-21 19:21:00|79.25|78.75|79.15|78.65|79.27|78.77|79.15|78.65|27
1734808870000|2024-12-21 19:21:10|79.16|78.66|79.14|78.64|79.16|78.66|79.09|78.59|16
1734808880000|2024-12-21 19:21:20|79.15|78.65|79.07|78.57|79.17|78.67|79.07|78.57|23
1734808890000|2024-12-21 19:21:30|79.06|78.56|79.01|78.51|79.09|78.59|78.99|78.49|23
1734808900000|2024-12-21 19:21:40|79.02|78.52|78.95|78.45|79.02|78.52|78.95|78.45|19
1734808910000|2024-12-21 19:21:50|78.96|78.46|78.96|78.46|78.96|78.46|78.83|78.33|21
1734808920000|2024-12-21 19:22:00|78.95|78.45|78.89|78.39|78.95|78.45|78.89|78.39|16
1734808930000|2024-12-21 19:22:10|78.88|78.38|78.87|78.37|78.88|78.38|78.82|78.32|19
1734808940000|2024-12-21 19:22:20|78.86|78.36|78.91|78.41|78.94|78.44|78.85|78.35|17
1734808950000|2024-12-21 19:22:30|78.92|78.42|78.93|78.43|78.93|78.43|78.88|78.38|13
1734808960000|2024-12-21 19:22:40|78.95|78.45|78.99|78.49|79.02|78.52|78.95|78.45|19
1734808970000|2024-12-21 19:22:50|78.98|78.48|78.93|78.43|79.03|78.53|78.91|78.41|20
1734808980000|2024-12-21 19:23:00|78.92|78.42|79|78.5|79.01|78.51|78.92|78.42|20
1734808990000|2024-12-21 19:23:10|78.98|78.48|79.07|78.57|79.07|78.57|78.97|78.47|16
1734809000000|2024-12-21 19:23:20|79.06|78.56|79.2|78.7|79.2|78.7|79.06|78.56|20
1734809010000|2024-12-21 19:23:30|79.21|78.71|79.32|78.82|79.32|78.82|79.2|78.7|24
1734809020000|2024-12-21 19:23:40|79.33|78.83|79.34|78.84|79.34|78.84|79.25|78.75|20
1734809030000|2024-12-21 19:23:50|79.36|78.86|79.32|78.82|79.4|78.9|79.31|78.81|20
1734809040000|2024-12-21 19:24:00|79.33|78.83|79.37|78.87|79.42|78.92|79.31|78.81|22
1734809050000|2024-12-21 19:24:10|79.38|78.88|79.52|79.02|79.53|79.03|79.38|78.88|18
1734809060000|2024-12-21 19:24:20|79.51|79.01|79.54|79.04|79.55|79.05|79.5|79|15
1734809070000|2024-12-21 19:24:30|79.55|79.05|79.56|79.06|79.57|79.07|79.53|79.03|10
1734809080000|2024-12-21 19:24:40|79.55|79.05|79.56|79.06|79.58|79.08|79.53|79.03|16
1734809090000|2024-12-21 19:24:50|79.57|79.07|79.61|79.11|79.61|79.11|79.55|79.05|13
1734809100000|2024-12-21 19:25:00|79.6|79.1|79.47|78.97|79.61|79.11|79.47|78.97|20
1734809110000|2024-12-21 19:25:10|79.48|78.98|79.51|79.01|79.51|79.01|79.47|78.97|19
1734809120000|2024-12-21 19:25:20|79.5|79|79.56|79.06|79.58|79.08|79.5|79|17
1734809130000|2024-12-21 19:25:30|79.57|79.07|79.61|79.11|79.61|79.11|79.52|79.02|19
1734809140000|2024-12-21 19:25:40|79.62|79.12|79.71|79.21|79.71|79.21|79.61|79.11|12
1734809150000|2024-12-21 19:25:50|79.72|79.22|79.68|79.18|79.76|79.26|79.66|79.16|20
1734809160000|2024-12-21 19:26:00|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|18
1734809170000|2024-12-21 19:26:10|79.74|79.24|79.83|79.33|79.83|79.33|79.74|79.24|17
1734809180000|2024-12-21 19:26:20|79.82|79.32|79.81|79.31|79.84|79.34|79.78|79.28|15
1734809190000|2024-12-21 19:26:30|79.82|79.32|79.86|79.36|79.89|79.39|79.82|79.32|17
1734809200000|2024-12-21 19:26:40|79.87|79.37|79.85|79.35|79.87|79.37|79.84|79.34|13
1734809210000|2024-12-21 19:26:50|79.83|79.33|79.81|79.31|79.84|79.34|79.79|79.29|14
1734809220000|2024-12-21 19:27:00|79.8|79.3|79.65|79.15|79.8|79.3|79.65|79.15|17
1734809230000|2024-12-21 19:27:10|79.64|79.14|79.63|79.13|79.65|79.15|79.62|79.12|11
1734809240000|2024-12-21 19:27:20|79.62|79.12|79.56|79.06|79.63|79.13|79.56|79.06|20
1734809250000|2024-12-21 19:27:30|79.55|79.05|79.47|78.97|79.55|79.05|79.46|78.96|16
1734809260000|2024-12-21 19:27:40|79.48|78.98|79.52|79.02|79.53|79.03|79.48|78.98|13
1734809270000|2024-12-21 19:27:50|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|9
1734809280000|2024-12-21 19:28:00|79.5|79|79.35|78.85|79.5|79|79.35|78.85|15
1734809290000|2024-12-21 19:28:10|79.36|78.86|79.35|78.85|79.4|78.9|79.35|78.85|14
1734809300000|2024-12-21 19:28:20|79.34|78.84|79.36|78.86|79.36|78.86|79.32|78.82|12
1734809310000|2024-12-21 19:28:30|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|3
1734809320000|2024-12-21 19:28:40|79.44|78.94|79.37|78.87|79.44|78.94|79.36|78.86|13
1734809330000|2024-12-21 19:28:50|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|5
1734809340000|2024-12-21 19:29:00|79.31|78.81|79.25|78.75|79.32|78.82|79.25|78.75|15
1734809350000|2024-12-21 19:29:10|79.26|78.76|79.28|78.78|79.28|78.78|79.22|78.72|16
1734809360000|2024-12-21 19:29:20|79.29|78.79|79.28|78.78|79.31|78.81|79.27|78.77|8
1734809370000|2024-12-21 19:29:30|79.3|78.8|79.36|78.86|79.37|78.87|79.3|78.8|16
1734809380000|2024-12-21 19:29:40|79.37|78.87|79.39|78.89|79.41|78.91|79.35|78.85|15
1734809390000|2024-12-21 19:29:50|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1734809400000|2024-12-21 19:30:00|79.39|78.89|79.52|79.02|79.52|79.02|79.37|78.87|18
1734809410000|2024-12-21 19:30:10|79.53|79.03|79.48|78.98|79.54|79.04|79.47|78.97|19
1734809420000|2024-12-21 19:30:20|79.47|78.97|79.44|78.94|79.47|78.97|79.4|78.9|20
1734809430000|2024-12-21 19:30:30|79.45|78.95|79.42|78.92|79.48|78.98|79.41|78.91|20
1734809440000|2024-12-21 19:30:40|79.41|78.91|79.22|78.72|79.45|78.95|79.22|78.72|21
1734809450000|2024-12-21 19:30:50|79.21|78.71|79.08|78.58|79.22|78.72|79.08|78.58|20
1734809460000|2024-12-21 19:31:00|79.09|78.59|79.17|78.67|79.22|78.72|79.09|78.59|18
1734809470000|2024-12-21 19:31:10|79.18|78.68|79.21|78.71|79.21|78.71|79.13|78.63|21
1734809480000|2024-12-21 19:31:20|79.2|78.7|79.17|78.67|79.22|78.72|79.17|78.67|15
1734809490000|2024-12-21 19:31:30|79.18|78.68|79.22|78.72|79.27|78.77|79.18|78.68|15
1734809500000|2024-12-21 19:31:40|79.21|78.71|79.04|78.54|79.21|78.71|79.04|78.54|17
1734809510000|2024-12-21 19:31:50|79.03|78.53|78.91|78.41|79.03|78.53|78.91|78.41|22
1734809520000|2024-12-21 19:32:00|78.92|78.42|79.04|78.54|79.05|78.55|78.92|78.42|19
1734809530000|2024-12-21 19:32:10|79.05|78.55|78.97|78.47|79.05|78.55|78.96|78.46|20
1734809540000|2024-12-21 19:32:20|78.95|78.45|78.91|78.41|78.95|78.45|78.86|78.36|18
1734809550000|2024-12-21 19:32:30|78.92|78.42|78.92|78.42|78.98|78.48|78.89|78.39|20
1734809560000|2024-12-21 19:32:40|78.91|78.41|78.85|78.35|78.91|78.41|78.82|78.32|13
1734809570000|2024-12-21 19:32:50|78.86|78.36|78.82|78.32|78.86|78.36|78.81|78.31|10
1734809580000|2024-12-21 19:33:00|78.81|78.31|78.87|78.37|78.87|78.37|78.78|78.28|14
1734809590000|2024-12-21 19:33:10|78.88|78.38|78.84|78.34|78.89|78.39|78.84|78.34|11
1734809600000|2024-12-21 19:33:20|78.86|78.36|78.98|78.48|79|78.5|78.86|78.36|16
1734809610000|2024-12-21 19:33:30|78.99|78.49|79.07|78.57|79.07|78.57|78.99|78.49|18
1734809620000|2024-12-21 19:33:40|79.08|78.58|79.06|78.56|79.11|78.61|79.03|78.53|19
1734809630000|2024-12-21 19:33:50|79.05|78.55|79|78.5|79.06|78.56|78.99|78.49|18
1734809640000|2024-12-21 19:34:00|78.99|78.49|79.03|78.53|79.05|78.55|78.97|78.47|24
1734809650000|2024-12-21 19:34:10|79.04|78.54|79.12|78.62|79.12|78.62|79.02|78.52|18
1734809660000|2024-12-21 19:34:20|79.11|78.61|79.07|78.57|79.11|78.61|79.03|78.53|15
1734809670000|2024-12-21 19:34:30|79.06|78.56|79.02|78.52|79.06|78.56|79|78.5|16
1734809680000|2024-12-21 19:34:40|79|78.5|78.84|78.34|79|78.5|78.84|78.34|17
1734809690000|2024-12-21 19:34:50|78.82|78.32|78.75|78.25|78.82|78.32|78.74|78.24|18
1734809700000|2024-12-21 19:35:00|78.74|78.24|78.83|78.33|78.84|78.34|78.71|78.21|19
1734809710000|2024-12-21 19:35:10|78.82|78.32|78.81|78.31|78.83|78.33|78.79|78.29|11
1734809720000|2024-12-21 19:35:20|78.82|78.32|78.91|78.41|78.94|78.44|78.82|78.32|17
1734809730000|2024-12-21 19:35:30|78.92|78.42|78.88|78.38|78.92|78.42|78.85|78.35|22
1734809740000|2024-12-21 19:35:40|78.86|78.36|78.65|78.15|78.87|78.37|78.65|78.15|25
1734809750000|2024-12-21 19:35:50|78.63|78.13|78.63|78.13|78.65|78.15|78.61|78.11|21
1734809760000|2024-12-21 19:36:00|78.62|78.12|78.67|78.17|78.68|78.18|78.57|78.07|24
1734809770000|2024-12-21 19:36:10|78.66|78.16|78.56|78.06|78.66|78.16|78.56|78.06|19
1734809780000|2024-12-21 19:36:20|78.57|78.07|78.6|78.1|78.61|78.11|78.55|78.05|14
1734809790000|2024-12-21 19:36:30|78.61|78.11|78.66|78.16|78.67|78.17|78.61|78.11|20
1734809800000|2024-12-21 19:36:40|78.67|78.17|78.63|78.13|78.73|78.23|78.62|78.12|25
1734809810000|2024-12-21 19:36:50|78.62|78.12|78.59|78.09|78.63|78.13|78.56|78.06|14
1734809820000|2024-12-21 19:37:00|78.6|78.1|78.75|78.25|78.77|78.27|78.6|78.1|20
1734809830000|2024-12-21 19:37:10|78.74|78.24|78.66|78.16|78.74|78.24|78.66|78.16|23
1734809840000|2024-12-21 19:37:20|78.65|78.15|78.71|78.21|78.76|78.26|78.65|78.15|19
1734809850000|2024-12-21 19:37:30|78.7|78.2|78.67|78.17|78.76|78.26|78.67|78.17|23
1734809860000|2024-12-21 19:37:40|78.68|78.18|78.66|78.16|78.68|78.18|78.63|78.13|17
1734809870000|2024-12-21 19:37:50|78.65|78.15|78.48|77.98|78.65|78.15|78.48|77.98|22
1734809880000|2024-12-21 19:38:00|78.49|77.99|78.56|78.06|78.59|78.09|78.46|77.96|29
1734809890000|2024-12-21 19:38:10|78.55|78.05|78.49|77.99|78.56|78.06|78.49|77.99|14
1734809900000|2024-12-21 19:38:20|78.5|78|78.6|78.1|78.6|78.1|78.5|78|13
1734809910000|2024-12-21 19:38:30|78.62|78.12|78.64|78.14|78.64|78.14|78.6|78.1|13
1734809920000|2024-12-21 19:38:40|78.63|78.13|78.43|77.93|78.63|78.13|78.42|77.92|23
1734809930000|2024-12-21 19:38:50|78.42|77.92|78.48|77.98|78.48|77.98|78.42|77.92|11
1734809940000|2024-12-21 19:39:00|78.47|77.97|78.48|77.98|78.49|77.99|78.46|77.96|12
1734809950000|2024-12-21 19:39:10|78.46|77.96|78.51|78.01|78.53|78.03|78.46|77.96|21
1734809960000|2024-12-21 19:39:20|78.52|78.02|78.61|78.11|78.64|78.14|78.51|78.01|13
1734809970000|2024-12-21 19:39:30|78.62|78.12|78.61|78.11|78.68|78.18|78.6|78.1|19
1734809980000|2024-12-21 19:39:40|78.6|78.1|78.54|78.04|78.61|78.11|78.52|78.02|16
1734809990000|2024-12-21 19:39:50|78.53|78.03|78.58|78.08|78.59|78.09|78.53|78.03|17
1734810000000|2024-12-21 19:40:00|78.57|78.07|78.95|78.45|78.95|78.45|78.57|78.07|29
1734810010000|2024-12-21 19:40:10|78.96|78.46|79.04|78.54|79.04|78.54|78.96|78.46|13
1734810020000|2024-12-21 19:40:20|79.05|78.55|79.06|78.56|79.06|78.56|78.93|78.43|23
1734810030000|2024-12-21 19:40:30|79.05|78.55|79.12|78.62|79.12|78.62|79.03|78.53|18
1734810040000|2024-12-21 19:40:40|79.13|78.63|79|78.5|79.13|78.63|78.93|78.43|22
1734810050000|2024-12-21 19:40:50|78.99|78.49|78.96|78.46|79.02|78.52|78.96|78.46|17
1734810060000|2024-12-21 19:41:00|78.97|78.47|79.09|78.59|79.1|78.6|78.93|78.43|24
1734810070000|2024-12-21 19:41:10|79.1|78.6|79.12|78.62|79.15|78.65|79.1|78.6|16
1734810080000|2024-12-21 19:41:20|79.13|78.63|79.17|78.67|79.23|78.73|79.13|78.63|19
1734810090000|2024-12-21 19:41:30|79.16|78.66|79.26|78.76|79.28|78.78|79.15|78.65|20
1734810100000|2024-12-21 19:41:40|79.23|78.73|79.11|78.61|79.24|78.74|79.1|78.6|24
1734810110000|2024-12-21 19:41:50|79.1|78.6|79.14|78.64|79.14|78.64|79.08|78.58|22
1734810120000|2024-12-21 19:42:00|79.13|78.63|79.11|78.61|79.14|78.64|79.07|78.57|22
1734810130000|2024-12-21 19:42:10|79.1|78.6|79.26|78.76|79.26|78.76|79.09|78.59|22
1734810140000|2024-12-21 19:42:20|79.27|78.77|79.35|78.85|79.35|78.85|79.27|78.77|8
1734810150000|2024-12-21 19:42:30|79.36|78.86|79.22|78.72|79.37|78.87|79.22|78.72|18
1734810160000|2024-12-21 19:42:40|79.23|78.73|79.34|78.84|79.34|78.84|79.23|78.73|12
1734810170000|2024-12-21 19:42:50|79.35|78.85|79.47|78.97|79.47|78.97|79.34|78.84|17
1734810180000|2024-12-21 19:43:00|79.46|78.96|79.6|79.1|79.6|79.1|79.46|78.96|20
1734810190000|2024-12-21 19:43:10|79.61|79.11|79.65|79.15|79.65|79.15|79.58|79.08|15
1734810200000|2024-12-21 19:43:20|79.66|79.16|79.62|79.12|79.67|79.17|79.62|79.12|15
1734810210000|2024-12-21 19:43:30|79.63|79.13|79.54|79.04|79.64|79.14|79.54|79.04|18
1734810220000|2024-12-21 19:43:40|79.55|79.05|79.46|78.96|79.56|79.06|79.45|78.95|14
1734810230000|2024-12-21 19:43:50|79.45|78.95|79.34|78.84|79.46|78.96|79.34|78.84|20
1734810240000|2024-12-21 19:44:00|79.35|78.85|79.29|78.79|79.36|78.86|79.28|78.78|12
1734810250000|2024-12-21 19:44:10|79.3|78.8|79.22|78.72|79.3|78.8|79.21|78.71|21
1734810260000|2024-12-21 19:44:20|79.23|78.73|79.21|78.71|79.24|78.74|79.17|78.67|18
1734810270000|2024-12-21 19:44:30|79.22|78.72|79.25|78.75|79.25|78.75|79.21|78.71|12
1734810280000|2024-12-21 19:44:40|79.27|78.77|79.26|78.76|79.28|78.78|79.22|78.72|17
1734810290000|2024-12-21 19:44:50|79.27|78.77|79.32|78.82|79.35|78.85|79.26|78.76|17
1734810300000|2024-12-21 19:45:00|79.31|78.81|79.38|78.88|79.42|78.92|79.31|78.81|20
1734810310000|2024-12-21 19:45:10|79.39|78.89|79.28|78.78|79.39|78.89|79.27|78.77|25
1734810320000|2024-12-21 19:45:20|79.29|78.79|79.37|78.87|79.37|78.87|79.29|78.79|19
1734810330000|2024-12-21 19:45:30|79.36|78.86|79.33|78.83|79.37|78.87|79.29|78.79|13
1734810340000|2024-12-21 19:45:40|79.35|78.85|79.3|78.8|79.36|78.86|79.27|78.77|18
1734810350000|2024-12-21 19:45:50|79.31|78.81|79.33|78.83|79.33|78.83|79.27|78.77|16
1734810360000|2024-12-21 19:46:00|79.34|78.84|79.35|78.85|79.41|78.91|79.32|78.82|20
1734810370000|2024-12-21 19:46:10|79.33|78.83|79.21|78.71|79.33|78.83|79.16|78.66|20
1734810380000|2024-12-21 19:46:20|79.2|78.7|79.17|78.67|79.23|78.73|79.12|78.62|23
1734810390000|2024-12-21 19:46:30|79.16|78.66|79.16|78.66|79.19|78.69|79.12|78.62|16
1734810400000|2024-12-21 19:46:40|79.13|78.63|79.01|78.51|79.13|78.63|79|78.5|22
1734810410000|2024-12-21 19:46:50|79.02|78.52|78.91|78.41|79.03|78.53|78.9|78.4|20
1734810420000|2024-12-21 19:47:00|78.92|78.42|78.88|78.38|78.97|78.47|78.85|78.35|22
1734810430000|2024-12-21 19:47:10|78.9|78.4|78.91|78.41|78.92|78.42|78.87|78.37|20
1734810440000|2024-12-21 19:47:20|78.92|78.42|79.05|78.55|79.05|78.55|78.92|78.42|22
1734810450000|2024-12-21 19:47:30|79.04|78.54|79.05|78.55|79.13|78.63|79.04|78.54|19
1734810460000|2024-12-21 19:47:40|79.04|78.54|79.05|78.55|79.08|78.58|79|78.5|23
1734810470000|2024-12-21 19:47:50|79.06|78.56|79.06|78.56|79.09|78.59|79.05|78.55|15
1734810480000|2024-12-21 19:48:00|79.08|78.58|78.98|78.48|79.08|78.58|78.95|78.45|26
1734810490000|2024-12-21 19:48:10|78.99|78.49|78.96|78.46|79|78.5|78.91|78.41|25
1734810500000|2024-12-21 19:48:20|78.95|78.45|78.85|78.35|78.95|78.45|78.83|78.33|26
1734810510000|2024-12-21 19:48:30|78.84|78.34|78.68|78.18|78.84|78.34|78.68|78.18|24
1734810520000|2024-12-21 19:48:40|78.66|78.16|78.62|78.12|78.68|78.18|78.59|78.09|19
1734810530000|2024-12-21 19:48:50|78.66|78.16|78.66|78.16|78.68|78.18|78.61|78.11|28
1734810540000|2024-12-21 19:49:00|78.65|78.15|78.61|78.11|78.66|78.16|78.61|78.11|21
1734810550000|2024-12-21 19:49:10|78.63|78.13|78.62|78.12|78.64|78.14|78.58|78.08|19
1734810560000|2024-12-21 19:49:20|78.63|78.13|78.66|78.16|78.71|78.21|78.63|78.13|18
1734810570000|2024-12-21 19:49:30|78.67|78.17|78.65|78.15|78.68|78.18|78.64|78.14|17
1734810580000|2024-12-21 19:49:40|78.67|78.17|78.65|78.15|78.69|78.19|78.65|78.15|17
1734810590000|2024-12-21 19:49:50|78.66|78.16|78.74|78.24|78.75|78.25|78.66|78.16|16
1734810600000|2024-12-21 19:50:00|78.73|78.23|78.77|78.27|78.83|78.33|78.73|78.23|24
1734810610000|2024-12-21 19:50:10|78.79|78.29|78.86|78.36|78.86|78.36|78.78|78.28|16
1734810620000|2024-12-21 19:50:20|78.85|78.35|79.02|78.52|79.02|78.52|78.85|78.35|19
1734810630000|2024-12-21 19:50:30|79.03|78.53|78.97|78.47|79.06|78.56|78.97|78.47|17
1734810640000|2024-12-21 19:50:40|78.96|78.46|78.94|78.44|78.97|78.47|78.93|78.43|20
1734810650000|2024-12-21 19:50:50|78.93|78.43|78.85|78.35|78.94|78.44|78.85|78.35|19
1734810660000|2024-12-21 19:51:00|78.86|78.36|78.97|78.47|78.97|78.47|78.86|78.36|17
1734810670000|2024-12-21 19:51:10|78.98|78.48|78.94|78.44|79|78.5|78.93|78.43|21
1734810680000|2024-12-21 19:51:20|78.93|78.43|78.81|78.31|78.95|78.45|78.81|78.31|21
1734810690000|2024-12-21 19:51:30|78.8|78.3|78.82|78.32|78.83|78.33|78.76|78.26|19
1734810700000|2024-12-21 19:51:40|78.83|78.33|78.82|78.32|78.83|78.33|78.79|78.29|17
1734810710000|2024-12-21 19:51:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|5
1734810720000|2024-12-21 19:52:00|78.86|78.36|78.87|78.37|78.92|78.42|78.86|78.36|20
1734912000000|2024-12-23 00:00:00|78.68|78.18|78.65|78.15|78.68|78.18|78.59|78.09|12
1734912010000|2024-12-23 00:00:10|78.64|78.14|78.64|78.14|78.66|78.16|78.61|78.11|19
1734912020000|2024-12-23 00:00:20|78.63|78.13|78.64|78.14|78.68|78.18|78.63|78.13|8
1734912030000|2024-12-23 00:00:30|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|3
1734912040000|2024-12-23 00:00:40|78.61|78.11|78.6|78.1|78.62|78.12|78.58|78.08|9
1734912050000|2024-12-23 00:00:50|78.61|78.11|78.65|78.15|78.66|78.16|78.61|78.11|8
1734912060000|2024-12-23 00:01:00|78.64|78.14|78.61|78.11|78.64|78.14|78.61|78.11|6
1734912070000|2024-12-23 00:01:10|78.62|78.12|78.62|78.12|78.64|78.14|78.62|78.12|6
1734912080000|2024-12-23 00:01:20|78.63|78.13|78.54|78.04|78.65|78.15|78.54|78.04|12
1734912090000|2024-12-23 00:01:30|78.53|78.03|78.55|78.05|78.55|78.05|78.5|78|5
1734912100000|2024-12-23 00:01:40|78.57|78.07|78.66|78.16|78.66|78.16|78.57|78.07|12
1734912110000|2024-12-23 00:01:50|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1734912120000|2024-12-23 00:02:00|78.66|78.16|78.58|78.08|78.66|78.16|78.58|78.08|11
1734912130000|2024-12-23 00:02:10|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1734912140000|2024-12-23 00:02:20|78.58|78.08|78.66|78.16|78.66|78.16|78.55|78.05|16
1734912150000|2024-12-23 00:02:30|78.65|78.15|78.6|78.1|78.66|78.16|78.59|78.09|18
1734912160000|2024-12-23 00:02:40|78.59|78.09|78.59|78.09|78.59|78.09|78.53|78.03|14
1734912170000|2024-12-23 00:02:50|78.58|78.08|78.5|78|78.58|78.08|78.5|78|10
1734912180000|2024-12-23 00:03:00|78.49|77.99|78.49|77.99|78.51|78.01|78.46|77.96|13
1734912190000|2024-12-23 00:03:10|78.48|77.98|78.42|77.92|78.48|77.98|78.42|77.92|7
1734912200000|2024-12-23 00:03:20|78.4|77.9|78.41|77.91|78.44|77.94|78.4|77.9|10
1734912210000|2024-12-23 00:03:30|78.42|77.92|78.37|77.87|78.43|77.93|78.37|77.87|11
1734912220000|2024-12-23 00:03:40|78.36|77.86|78.41|77.91|78.41|77.91|78.36|77.86|10
1734912230000|2024-12-23 00:03:50|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1734912240000|2024-12-23 00:04:00|78.39|77.89|78.35|77.85|78.39|77.89|78.33|77.83|7
1734912250000|2024-12-23 00:04:10|78.34|77.84|78.32|77.82|78.35|77.85|78.31|77.81|6
1734912260000|2024-12-23 00:04:20|78.33|77.83|78.42|77.92|78.42|77.92|78.33|77.83|9
1734912270000|2024-12-23 00:04:30|78.48|77.98|78.48|77.98|78.49|77.99|78.46|77.96|10
1734912280000|2024-12-23 00:04:40|78.49|77.99|78.41|77.91|78.49|77.99|78.41|77.91|14
1734912290000|2024-12-23 00:04:50|78.4|77.9|78.36|77.86|78.4|77.9|78.3|77.8|11
1734912300000|2024-12-23 00:05:00|78.35|77.85|78.33|77.83|78.37|77.87|78.32|77.82|16
1734912310000|2024-12-23 00:05:10|78.34|77.84|78.47|77.97|78.48|77.98|78.34|77.84|17
1734912320000|2024-12-23 00:05:20|78.46|77.96|78.56|78.06|78.56|78.06|78.46|77.96|12
1734912330000|2024-12-23 00:05:30|78.55|78.05|78.63|78.13|78.63|78.13|78.55|78.05|13
1734912340000|2024-12-23 00:05:40|78.62|78.12|78.55|78.05|78.64|78.14|78.52|78.02|19
1734912350000|2024-12-23 00:05:50|78.56|78.06|78.55|78.05|78.58|78.08|78.55|78.05|11
1734912360000|2024-12-23 00:06:00|78.57|78.07|78.67|78.17|78.67|78.17|78.54|78.04|16
1734912370000|2024-12-23 00:06:10|78.66|78.16|78.66|78.16|78.69|78.19|78.64|78.14|12
1734912380000|2024-12-23 00:06:20|78.67|78.17|78.6|78.1|78.69|78.19|78.6|78.1|17
1734912390000|2024-12-23 00:06:30|78.59|78.09|78.52|78.02|78.59|78.09|78.48|77.98|17
1734912400000|2024-12-23 00:06:40|78.53|78.03|78.61|78.11|78.61|78.11|78.52|78.02|13
1734912410000|2024-12-23 00:06:50|78.6|78.1|78.69|78.19|78.69|78.19|78.6|78.1|14
1734912420000|2024-12-23 00:07:00|78.67|78.17|78.67|78.17|78.68|78.18|78.62|78.12|13
1734912430000|2024-12-23 00:07:10|78.68|78.18|78.57|78.07|78.68|78.18|78.57|78.07|13
1734912440000|2024-12-23 00:07:20|78.58|78.08|78.6|78.1|78.6|78.1|78.55|78.05|15
1734912450000|2024-12-23 00:07:30|78.61|78.11|78.52|78.02|78.63|78.13|78.49|77.99|11
1734912460000|2024-12-23 00:07:40|78.51|78.01|78.48|77.98|78.51|78.01|78.46|77.96|8
1734912470000|2024-12-23 00:07:50|78.47|77.97|78.43|77.93|78.48|77.98|78.36|77.86|16
1734912480000|2024-12-23 00:08:00|78.42|77.92|78.51|78.01|78.51|78.01|78.42|77.92|17
1734912490000|2024-12-23 00:08:10|78.5|78|78.43|77.93|78.5|78|78.41|77.91|13
1734912500000|2024-12-23 00:08:20|78.44|77.94|78.52|78.02|78.52|78.02|78.41|77.91|15
1734912510000|2024-12-23 00:08:30|78.51|78.01|78.58|78.08|78.65|78.15|78.49|77.99|23
1734912520000|2024-12-23 00:08:40|78.56|78.06|78.56|78.06|78.57|78.07|78.51|78.01|12
1734912530000|2024-12-23 00:08:50|78.57|78.07|78.64|78.14|78.66|78.16|78.57|78.07|10
1734912540000|2024-12-23 00:09:00|78.63|78.13|78.59|78.09|78.65|78.15|78.59|78.09|11
1734912550000|2024-12-23 00:09:10|78.58|78.08|78.52|78.02|78.58|78.08|78.5|78|13
1734912560000|2024-12-23 00:09:20|78.51|78.01|78.51|78.01|78.52|78.02|78.5|78|9
1734912570000|2024-12-23 00:09:30|78.5|78|78.46|77.96|78.5|78|78.42|77.92|12
1734912580000|2024-12-23 00:09:40|78.44|77.94|78.42|77.92|78.44|77.94|78.42|77.92|3
1734912590000|2024-12-23 00:09:50|78.41|77.91|78.31|77.81|78.41|77.91|78.3|77.8|13
1734912600000|2024-12-23 00:10:00|78.32|77.82|78.35|77.85|78.36|77.86|78.3|77.8|20
1734912610000|2024-12-23 00:10:10|78.33|77.83|78.38|77.88|78.4|77.9|78.32|77.82|10
1734912620000|2024-12-23 00:10:20|78.39|77.89|78.42|77.92|78.47|77.97|78.39|77.89|15
1734912630000|2024-12-23 00:10:30|78.41|77.91|78.37|77.87|78.42|77.92|78.36|77.86|13
1734912640000|2024-12-23 00:10:40|78.36|77.86|78.38|77.88|78.38|77.88|78.28|77.78|14
1734912650000|2024-12-23 00:10:50|78.39|77.89|78.38|77.88|78.4|77.9|78.35|77.85|13
1734912660000|2024-12-23 00:11:00|78.37|77.87|78.28|77.78|78.37|77.87|78.28|77.78|16
1734912670000|2024-12-23 00:11:10|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|10
1734912680000|2024-12-23 00:11:20|78.28|77.78|78.29|77.79|78.29|77.79|78.27|77.77|4
1734912690000|2024-12-23 00:11:30|78.3|77.8|78.21|77.71|78.3|77.8|78.21|77.71|14
1734912700000|2024-12-23 00:11:40|78.2|77.7|78.19|77.69|78.21|77.71|78.18|77.68|9
1734912710000|2024-12-23 00:11:50|78.2|77.7|78.16|77.66|78.21|77.71|78.14|77.64|11
1734912720000|2024-12-23 00:12:00|78.15|77.65|78.1|77.6|78.16|77.66|78.1|77.6|10
1734912730000|2024-12-23 00:12:10|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1734912740000|2024-12-23 00:12:20|78.04|77.54|78.06|77.56|78.06|77.56|78.03|77.53|4
1734912750000|2024-12-23 00:12:30|78.07|77.57|78.11|77.61|78.11|77.61|78.06|77.56|14
1734912760000|2024-12-23 00:12:40|78.1|77.6|78.26|77.76|78.26|77.76|78.1|77.6|17
1734912770000|2024-12-23 00:12:50|78.27|77.77|78.38|77.88|78.38|77.88|78.27|77.77|16
1734912780000|2024-12-23 00:13:00|78.39|77.89|78.32|77.82|78.4|77.9|78.3|77.8|11
1734912790000|2024-12-23 00:13:10|78.34|77.84|78.35|77.85|78.39|77.89|78.34|77.84|13
1734912800000|2024-12-23 00:13:20|78.36|77.86|78.4|77.9|78.42|77.92|78.36|77.86|9
1734912810000|2024-12-23 00:13:30|78.39|77.89|78.42|77.92|78.42|77.92|78.38|77.88|10
1734912820000|2024-12-23 00:13:40|78.43|77.93|78.54|78.04|78.57|78.07|78.43|77.93|14
1734912830000|2024-12-23 00:13:50|78.55|78.05|78.53|78.03|78.57|78.07|78.52|78.02|16
1734912840000|2024-12-23 00:14:00|78.52|78.02|78.46|77.96|78.52|78.02|78.45|77.95|12
1734912850000|2024-12-23 00:14:10|78.47|77.97|78.47|77.97|78.48|77.98|78.44|77.94|9
1734912860000|2024-12-23 00:14:20|78.46|77.96|78.52|78.02|78.53|78.03|78.45|77.95|12
1734912870000|2024-12-23 00:14:30|78.53|78.03|78.48|77.98|78.54|78.04|78.47|77.97|10
1734912880000|2024-12-23 00:14:40|78.47|77.97|78.43|77.93|78.47|77.97|78.41|77.91|11
1734912890000|2024-12-23 00:14:50|78.41|77.91|78.43|77.93|78.45|77.95|78.41|77.91|6
1734912900000|2024-12-23 00:15:00|78.51|78.01|78.47|77.97|78.52|78.02|78.47|77.97|13
1734912910000|2024-12-23 00:15:10|78.46|77.96|78.47|77.97|78.49|77.99|78.44|77.94|13
1734912920000|2024-12-23 00:15:20|78.48|77.98|78.52|78.02|78.55|78.05|78.48|77.98|9
1734912930000|2024-12-23 00:15:30|78.53|78.03|78.62|78.12|78.65|78.15|78.53|78.03|11
1734912940000|2024-12-23 00:15:40|78.63|78.13|78.62|78.12|78.63|78.13|78.59|78.09|11
1734912950000|2024-12-23 00:15:50|78.61|78.11|78.5|78|78.61|78.11|78.5|78|12
1734912960000|2024-12-23 00:16:00|78.49|77.99|78.5|78|78.52|78.02|78.49|77.99|10
1734912970000|2024-12-23 00:16:10|78.49|77.99|78.48|77.98|78.56|78.06|78.47|77.97|10
1734912980000|2024-12-23 00:16:20|78.45|77.95|78.45|77.95|78.46|77.96|78.43|77.93|7
1734912990000|2024-12-23 00:16:30|78.43|77.93|78.43|77.93|78.44|77.94|78.42|77.92|5
1734913000000|2024-12-23 00:16:40|78.44|77.94|78.44|77.94|78.47|77.97|78.44|77.94|8
1734913020000|2024-12-23 00:17:00|78.4|77.9|78.37|77.87|78.4|77.9|78.35|77.85|6
1734913030000|2024-12-23 00:17:10|78.39|77.89|78.36|77.86|78.43|77.93|78.36|77.86|9
1734913040000|2024-12-23 00:17:20|78.33|77.83|78.38|77.88|78.42|77.92|78.33|77.83|13
1734913050000|2024-12-23 00:17:30|78.37|77.87|78.36|77.86|78.38|77.88|78.35|77.85|14
1734913060000|2024-12-23 00:17:40|78.37|77.87|78.38|77.88|78.38|77.88|78.34|77.84|12
1734913070000|2024-12-23 00:17:50|78.37|77.87|78.32|77.82|78.37|77.87|78.32|77.82|8
1734913080000|2024-12-23 00:18:00|78.29|77.79|78.21|77.71|78.29|77.79|78.21|77.71|14
1734913090000|2024-12-23 00:18:10|78.2|77.7|78.23|77.73|78.23|77.73|78.18|77.68|16
1734913100000|2024-12-23 00:18:20|78.2|77.7|78.14|77.64|78.26|77.76|78.14|77.64|11
1734913110000|2024-12-23 00:18:30|78.13|77.63|78.17|77.67|78.19|77.69|78.13|77.63|9
1734913120000|2024-12-23 00:18:40|78.15|77.65|78.13|77.63|78.15|77.65|78.12|77.62|4
1734913130000|2024-12-23 00:18:50|78.12|77.62|78.04|77.54|78.13|77.63|78.04|77.54|12
1734913140000|2024-12-23 00:19:00|78.05|77.55|78.07|77.57|78.07|77.57|78.01|77.51|13
1734913150000|2024-12-23 00:19:10|78.05|77.55|78.06|77.56|78.08|77.58|78.04|77.54|15
1734913160000|2024-12-23 00:19:20|78.07|77.57|78.03|77.53|78.07|77.57|78.03|77.53|6
1734913170000|2024-12-23 00:19:30|78.02|77.52|77.99|77.49|78.03|77.53|77.99|77.49|10
1734913180000|2024-12-23 00:19:40|78|77.5|78.05|77.55|78.08|77.58|77.99|77.49|14
1734913190000|2024-12-23 00:19:50|78.06|77.56|78.12|77.62|78.15|77.65|78.06|77.56|10
1734913200000|2024-12-23 00:20:00|78.11|77.61|78.12|77.62|78.12|77.62|78.11|77.61|4
1734913220000|2024-12-23 00:20:20|78.13|77.63|78.18|77.68|78.18|77.68|78.13|77.63|5
1734913230000|2024-12-23 00:20:30|78.19|77.69|78.24|77.74|78.24|77.74|78.19|77.69|7
1734913240000|2024-12-23 00:20:40|78.25|77.75|78.31|77.81|78.33|77.83|78.25|77.75|15
1734913250000|2024-12-23 00:20:50|78.3|77.8|78.33|77.83|78.33|77.83|78.29|77.79|9
1734913260000|2024-12-23 00:21:00|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|9
1734913270000|2024-12-23 00:21:10|78.29|77.79|78.28|77.78|78.3|77.8|78.28|77.78|11
1734913280000|2024-12-23 00:21:20|78.26|77.76|78.3|77.8|78.3|77.8|78.26|77.76|9
1734913290000|2024-12-23 00:21:30|78.28|77.78|78.28|77.78|78.29|77.79|78.27|77.77|7
1734913300000|2024-12-23 00:21:40|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|5
1734913310000|2024-12-23 00:21:50|78.24|77.74|78.26|77.76|78.26|77.76|78.24|77.74|3
1734913320000|2024-12-23 00:22:00|78.24|77.74|78.2|77.7|78.25|77.75|78.2|77.7|9
1734913330000|2024-12-23 00:22:10|78.21|77.71|78.13|77.63|78.21|77.71|78.13|77.63|4
1734913340000|2024-12-23 00:22:20|78.14|77.64|78.12|77.62|78.14|77.64|78.09|77.59|8
1734913350000|2024-12-23 00:22:30|78.11|77.61|78.18|77.68|78.19|77.69|78.11|77.61|9
1734913360000|2024-12-23 00:22:40|78.19|77.69|78.22|77.72|78.23|77.73|78.19|77.69|4
1734913370000|2024-12-23 00:22:50|78.24|77.74|78.3|77.8|78.31|77.81|78.24|77.74|11
1734913380000|2024-12-23 00:23:00|78.29|77.79|78.24|77.74|78.3|77.8|78.2|77.7|15
1734913390000|2024-12-23 00:23:10|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1734913410000|2024-12-23 00:23:30|78.33|77.83|78.41|77.91|78.41|77.91|78.33|77.83|2
1734913420000|2024-12-23 00:23:40|78.42|77.92|78.42|77.92|78.45|77.95|78.42|77.92|11
1734913430000|2024-12-23 00:23:50|78.43|77.93|78.38|77.88|78.45|77.95|78.37|77.87|13
1734913440000|2024-12-23 00:24:00|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|4
1734913450000|2024-12-23 00:24:10|78.34|77.84|78.41|77.91|78.41|77.91|78.32|77.82|8
1734913460000|2024-12-23 00:24:20|78.44|77.94|78.5|78|78.51|78.01|78.44|77.94|9
1734913470000|2024-12-23 00:24:30|78.48|77.98|78.54|78.04|78.54|78.04|78.48|77.98|22
1734913480000|2024-12-23 00:24:40|78.53|78.03|78.52|78.02|78.54|78.04|78.51|78.01|10
1734913490000|2024-12-23 00:24:50|78.53|78.03|78.47|77.97|78.53|78.03|78.45|77.95|14
1734913500000|2024-12-23 00:25:00|78.48|77.98|78.39|77.89|78.49|77.99|78.38|77.88|13
1734913510000|2024-12-23 00:25:10|78.38|77.88|78.37|77.87|78.41|77.91|78.37|77.87|13
1734913520000|2024-12-23 00:25:20|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1734913530000|2024-12-23 00:25:30|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|9
1734913540000|2024-12-23 00:25:40|78.3|77.8|78.25|77.75|78.32|77.82|78.24|77.74|11
1734913550000|2024-12-23 00:25:50|78.26|77.76|78.2|77.7|78.28|77.78|78.2|77.7|13
1734913560000|2024-12-23 00:26:00|78.21|77.71|78.16|77.66|78.21|77.71|78.16|77.66|8
1734913570000|2024-12-23 00:26:10|78.15|77.65|78.08|77.58|78.15|77.65|78.08|77.58|5
1734913580000|2024-12-23 00:26:20|78.05|77.55|78.07|77.57|78.07|77.57|78.03|77.53|6
1734913600000|2024-12-23 00:26:40|78.05|77.55|78.05|77.55|78.05|77.55|78.05|77.55|1
1734913610000|2024-12-23 00:26:50|78|77.5|77.95|77.45|78|77.5|77.88|77.38|16
1734913620000|2024-12-23 00:27:00|77.94|77.44|77.91|77.41|77.96|77.46|77.91|77.41|11
1734913630000|2024-12-23 00:27:10|77.92|77.42|77.9|77.4|77.94|77.44|77.9|77.4|12
1734913640000|2024-12-23 00:27:20|77.87|77.37|77.85|77.35|77.87|77.37|77.84|77.34|7
1734913650000|2024-12-23 00:27:30|77.86|77.36|77.85|77.35|77.86|77.36|77.85|77.35|2
1734913660000|2024-12-23 00:27:40|77.84|77.34|77.84|77.34|77.85|77.35|77.83|77.33|6
1734913670000|2024-12-23 00:27:50|77.83|77.33|77.81|77.31|77.84|77.34|77.8|77.3|14
1734913680000|2024-12-23 00:28:00|77.8|77.3|77.82|77.32|77.83|77.33|77.8|77.3|5
1734913690000|2024-12-23 00:28:10|77.81|77.31|77.79|77.29|77.81|77.31|77.79|77.29|7
1734913700000|2024-12-23 00:28:20|77.78|77.28|77.8|77.3|77.81|77.31|77.78|77.28|7
1734913710000|2024-12-23 00:28:30|77.81|77.31|77.77|77.27|77.81|77.31|77.77|77.27|7
1734913720000|2024-12-23 00:28:40|77.76|77.26|77.71|77.21|77.76|77.26|77.71|77.21|4
1734913730000|2024-12-23 00:28:50|77.72|77.22|77.71|77.21|77.72|77.22|77.71|77.21|10
1734913740000|2024-12-23 00:29:00|77.72|77.22|77.74|77.24|77.74|77.24|77.71|77.21|9
1734913750000|2024-12-23 00:29:10|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1734913760000|2024-12-23 00:29:20|77.73|77.23|77.84|77.34|77.84|77.34|77.73|77.23|9
1734913770000|2024-12-23 00:29:30|77.85|77.35|77.9|77.4|77.92|77.42|77.85|77.35|10
1734913780000|2024-12-23 00:29:40|77.89|77.39|77.91|77.41|77.93|77.43|77.88|77.38|7
1734913800000|2024-12-23 00:30:00|77.88|77.38|77.86|77.36|77.88|77.38|77.83|77.33|4
1734913810000|2024-12-23 00:30:10|77.89|77.39|77.92|77.42|77.92|77.42|77.88|77.38|9
1734913820000|2024-12-23 00:30:20|77.91|77.41|77.91|77.41|77.96|77.46|77.91|77.41|11
1734913830000|2024-12-23 00:30:30|77.92|77.42|77.86|77.36|77.93|77.43|77.86|77.36|8
1734913840000|2024-12-23 00:30:40|77.87|77.37|77.91|77.41|77.95|77.45|77.86|77.36|12
1734913850000|2024-12-23 00:30:50|77.92|77.42|77.92|77.42|77.94|77.44|77.89|77.39|18
1734913860000|2024-12-23 00:31:00|77.93|77.43|77.84|77.34|77.93|77.43|77.84|77.34|12
1734913870000|2024-12-23 00:31:10|77.85|77.35|77.82|77.32|77.85|77.35|77.78|77.28|16
1734913880000|2024-12-23 00:31:20|77.83|77.33|77.85|77.35|77.86|77.36|77.81|77.31|11
1734913890000|2024-12-23 00:31:30|77.84|77.34|77.8|77.3|77.84|77.34|77.8|77.3|5
1734913900000|2024-12-23 00:31:40|77.79|77.29|77.73|77.23|77.79|77.29|77.73|77.23|8
1734913910000|2024-12-23 00:31:50|77.74|77.24|77.74|77.24|77.8|77.3|77.73|77.23|11
1734913920000|2024-12-23 00:32:00|77.75|77.25|77.72|77.22|77.75|77.25|77.72|77.22|14
1734913930000|2024-12-23 00:32:10|77.71|77.21|77.67|77.17|77.71|77.21|77.67|77.17|6
1734913940000|2024-12-23 00:32:20|77.66|77.16|77.72|77.22|77.74|77.24|77.66|77.16|12
1734913950000|2024-12-23 00:32:30|77.73|77.23|77.8|77.3|77.8|77.3|77.73|77.23|7
1734913960000|2024-12-23 00:32:40|77.81|77.31|77.77|77.27|77.81|77.31|77.77|77.27|9
1734913970000|2024-12-23 00:32:50|77.75|77.25|77.76|77.26|77.76|77.26|77.73|77.23|8
1734913990000|2024-12-23 00:33:10|77.7|77.2|77.6|77.1|77.7|77.2|77.6|77.1|8
1734914000000|2024-12-23 00:33:20|77.61|77.11|77.6|77.1|77.62|77.12|77.6|77.1|10
1734914010000|2024-12-23 00:33:30|77.61|77.11|77.57|77.07|77.61|77.11|77.54|77.04|16
1734914020000|2024-12-23 00:33:40|77.58|77.08|77.55|77.05|77.6|77.1|77.55|77.05|11
1734914030000|2024-12-23 00:33:50|77.54|77.04|77.55|77.05|77.56|77.06|77.54|77.04|8
1734914040000|2024-12-23 00:34:00|77.56|77.06|77.52|77.02|77.57|77.07|77.52|77.02|10
1734914050000|2024-12-23 00:34:10|77.53|77.03|77.58|77.08|77.6|77.1|77.52|77.02|15
1734914060000|2024-12-23 00:34:20|77.59|77.09|77.64|77.14|77.64|77.14|77.58|77.08|10
1734914070000|2024-12-23 00:34:30|77.65|77.15|77.66|77.16|77.73|77.23|77.65|77.15|14
1734914080000|2024-12-23 00:34:40|77.65|77.15|77.63|77.13|77.67|77.17|77.62|77.12|12
1734914090000|2024-12-23 00:34:50|77.62|77.12|77.63|77.13|77.66|77.16|77.62|77.12|14
1734914100000|2024-12-23 00:35:00|77.62|77.12|77.53|77.03|77.63|77.13|77.52|77.02|14
1734914110000|2024-12-23 00:35:10|77.52|77.02|77.49|76.99|77.54|77.04|77.49|76.99|8
1734914120000|2024-12-23 00:35:20|77.48|76.98|77.54|77.04|77.58|77.08|77.48|76.98|14
1734914130000|2024-12-23 00:35:30|77.55|77.05|77.54|77.04|77.57|77.07|77.54|77.04|9
1734914140000|2024-12-23 00:35:40|77.55|77.05|77.52|77.02|77.55|77.05|77.52|77.02|12
1734914150000|2024-12-23 00:35:50|77.5|77|77.46|76.96|77.5|77|77.45|76.95|6
1734914160000|2024-12-23 00:36:00|77.48|76.98|77.49|76.99|77.49|76.99|77.45|76.95|17
1734914170000|2024-12-23 00:36:10|77.48|76.98|77.47|76.97|77.49|76.99|77.46|76.96|8
1734914190000|2024-12-23 00:36:30|77.57|77.07|77.69|77.19|77.69|77.19|77.56|77.06|10
1734914200000|2024-12-23 00:36:40|77.71|77.21|77.82|77.32|77.82|77.32|77.7|77.2|15
1734914210000|2024-12-23 00:36:50|77.85|77.35|77.8|77.3|77.86|77.36|77.8|77.3|19
1734914220000|2024-12-23 00:37:00|77.79|77.29|77.81|77.31|77.85|77.35|77.78|77.28|13
1734914230000|2024-12-23 00:37:10|77.82|77.32|77.9|77.4|77.93|77.43|77.8|77.3|17
1734914240000|2024-12-23 00:37:20|77.91|77.41|77.96|77.46|77.97|77.47|77.9|77.4|13
1734914250000|2024-12-23 00:37:30|77.95|77.45|78.03|77.53|78.08|77.58|77.95|77.45|20
1734914260000|2024-12-23 00:37:40|78.05|77.55|78.04|77.54|78.06|77.56|78.02|77.52|18
1734914270000|2024-12-23 00:37:50|78.05|77.55|78.11|77.61|78.12|77.62|78.04|77.54|11
1734914280000|2024-12-23 00:38:00|78.09|77.59|77.98|77.48|78.09|77.59|77.98|77.48|14
1734914290000|2024-12-23 00:38:10|77.99|77.49|77.96|77.46|77.99|77.49|77.94|77.44|12
1734914300000|2024-12-23 00:38:20|77.97|77.47|78.05|77.55|78.06|77.56|77.97|77.47|14
1734914310000|2024-12-23 00:38:30|78.06|77.56|78.04|77.54|78.07|77.57|78.02|77.52|9
1734914320000|2024-12-23 00:38:40|78.03|77.53|78.02|77.52|78.04|77.54|78.02|77.52|10
1734914330000|2024-12-23 00:38:50|78.03|77.53|77.98|77.48|78.03|77.53|77.98|77.48|7
1734914340000|2024-12-23 00:39:00|77.99|77.49|78.01|77.51|78.02|77.52|77.99|77.49|11
1734914350000|2024-12-23 00:39:10|77.99|77.49|77.98|77.48|78.02|77.52|77.98|77.48|11
1734914360000|2024-12-23 00:39:20|77.97|77.47|78.01|77.51|78.04|77.54|77.97|77.47|9
1734914370000|2024-12-23 00:39:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1734914380000|2024-12-23 00:39:40|77.94|77.44|77.92|77.42|77.94|77.44|77.87|77.37|9
1734914390000|2024-12-23 00:39:50|77.93|77.43|77.91|77.41|77.93|77.43|77.89|77.39|12
1734914400000|2024-12-23 00:40:00|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|6
1734914410000|2024-12-23 00:40:10|77.95|77.45|78.02|77.52|78.02|77.52|77.95|77.45|12
1734914420000|2024-12-23 00:40:20|78.03|77.53|78.09|77.59|78.15|77.65|78.03|77.53|14
1734914430000|2024-12-23 00:40:30|78.1|77.6|78.16|77.66|78.16|77.66|78.09|77.59|11
1734914440000|2024-12-23 00:40:40|78.17|77.67|78.18|77.68|78.18|77.68|78.15|77.65|12
1734914450000|2024-12-23 00:40:50|78.16|77.66|78.17|77.67|78.17|77.67|78.15|77.65|7
1734914460000|2024-12-23 00:41:00|78.16|77.66|78.14|77.64|78.16|77.66|78.13|77.63|8
1734914470000|2024-12-23 00:41:10|78.17|77.67|78.04|77.54|78.18|77.68|78.04|77.54|16
1734914480000|2024-12-23 00:41:20|78.03|77.53|78.03|77.53|78.03|77.53|78|77.5|7
1734914490000|2024-12-23 00:41:30|78.02|77.52|78.02|77.52|78.02|77.52|77.99|77.49|7
1734914500000|2024-12-23 00:41:40|78.01|77.51|78.01|77.51|78.02|77.52|78.01|77.51|5
1734914510000|2024-12-23 00:41:50|77.99|77.49|78.01|77.51|78.02|77.52|77.99|77.49|5
1734914520000|2024-12-23 00:42:00|78|77.5|78.02|77.52|78.02|77.52|77.95|77.45|14
1734914530000|2024-12-23 00:42:10|78.01|77.51|77.99|77.49|78.01|77.51|77.99|77.49|7
1734914540000|2024-12-23 00:42:20|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1734914550000|2024-12-23 00:42:30|78|77.5|78|77.5|78.02|77.52|77.99|77.49|6
1734914560000|2024-12-23 00:42:40|77.99|77.49|77.9|77.4|77.99|77.49|77.9|77.4|6
1734914580000|2024-12-23 00:43:00|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1734914590000|2024-12-23 00:43:10|77.93|77.43|77.92|77.42|77.94|77.44|77.92|77.42|6
1734914600000|2024-12-23 00:43:20|77.91|77.41|77.99|77.49|78.01|77.51|77.91|77.41|11
1734914610000|2024-12-23 00:43:30|77.98|77.48|77.97|77.47|77.98|77.48|77.97|77.47|6
1734914620000|2024-12-23 00:43:40|77.98|77.48|78.01|77.51|78.01|77.51|77.98|77.48|6
1734914630000|2024-12-23 00:43:50|78|77.5|78|77.5|78.01|77.51|77.99|77.49|7
1734914640000|2024-12-23 00:44:00|77.98|77.48|78.04|77.54|78.04|77.54|77.98|77.48|9
1734914650000|2024-12-23 00:44:10|78.03|77.53|77.99|77.49|78.07|77.57|77.99|77.49|15
1734914660000|2024-12-23 00:44:20|78|77.5|78|77.5|78|77.5|77.98|77.48|7
1734914670000|2024-12-23 00:44:30|78.01|77.51|78.06|77.56|78.06|77.56|78|77.5|6
1734914680000|2024-12-23 00:44:40|78.05|77.55|78.02|77.52|78.05|77.55|78.02|77.52|8
1734914690000|2024-12-23 00:44:50|77.99|77.49|77.95|77.45|77.99|77.49|77.92|77.42|10
1734914700000|2024-12-23 00:45:00|77.94|77.44|77.99|77.49|78|77.5|77.93|77.43|14
1734914710000|2024-12-23 00:45:10|77.98|77.48|77.93|77.43|77.99|77.49|77.9|77.4|14
1734914720000|2024-12-23 00:45:20|77.94|77.44|78.04|77.54|78.04|77.54|77.94|77.44|9
1734914730000|2024-12-23 00:45:30|78.03|77.53|78.01|77.51|78.1|77.6|77.99|77.49|19
1734914740000|2024-12-23 00:45:40|78.02|77.52|78.08|77.58|78.09|77.59|78.01|77.51|14
1734914750000|2024-12-23 00:45:50|78.09|77.59|78.07|77.57|78.09|77.59|78.04|77.54|16
1734914760000|2024-12-23 00:46:00|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1734914770000|2024-12-23 00:46:10|78.06|77.56|78.03|77.53|78.06|77.56|78.03|77.53|7
1734914780000|2024-12-23 00:46:20|78.04|77.54|78.01|77.51|78.04|77.54|77.99|77.49|7
1734914790000|2024-12-23 00:46:30|78.02|77.52|78.05|77.55|78.06|77.56|78.01|77.51|11
1734914800000|2024-12-23 00:46:40|78.06|77.56|78.12|77.62|78.12|77.62|78.06|77.56|11
1734914810000|2024-12-23 00:46:50|78.11|77.61|78.22|77.72|78.23|77.73|78.11|77.61|13
1734914820000|2024-12-23 00:47:00|78.21|77.71|78.29|77.79|78.3|77.8|78.2|77.7|23
1734914830000|2024-12-23 00:47:10|78.28|77.78|78.24|77.74|78.32|77.82|78.24|77.74|12
1734914840000|2024-12-23 00:47:20|78.25|77.75|78.31|77.81|78.33|77.83|78.25|77.75|7
1734914850000|2024-12-23 00:47:30|78.3|77.8|78.33|77.83|78.34|77.84|78.3|77.8|12
1734914860000|2024-12-23 00:47:40|78.34|77.84|78.3|77.8|78.36|77.86|78.3|77.8|14
1734914870000|2024-12-23 00:47:50|78.29|77.79|78.23|77.73|78.29|77.79|78.2|77.7|13
1734914880000|2024-12-23 00:48:00|78.24|77.74|78.24|77.74|78.26|77.76|78.21|77.71|17
1734914890000|2024-12-23 00:48:10|78.27|77.77|78.23|77.73|78.27|77.77|78.21|77.71|14
1734914900000|2024-12-23 00:48:20|78.24|77.74|78.28|77.78|78.28|77.78|78.21|77.71|16
1734914910000|2024-12-23 00:48:30|78.27|77.77|78.22|77.72|78.27|77.77|78.22|77.72|6
1734914920000|2024-12-23 00:48:40|78.21|77.71|78.18|77.68|78.21|77.71|78.16|77.66|15
1734914930000|2024-12-23 00:48:50|78.19|77.69|78.21|77.71|78.24|77.74|78.19|77.69|14
1734914940000|2024-12-23 00:49:00|78.22|77.72|78.26|77.76|78.27|77.77|78.22|77.72|10
1734914950000|2024-12-23 00:49:10|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1734914970000|2024-12-23 00:49:30|78.22|77.72|78.2|77.7|78.22|77.72|78.16|77.66|9
1734914980000|2024-12-23 00:49:40|78.19|77.69|78.24|77.74|78.25|77.75|78.19|77.69|11
1734914990000|2024-12-23 00:49:50|78.23|77.73|78.19|77.69|78.24|77.74|78.19|77.69|9
1734915000000|2024-12-23 00:50:00|78.2|77.7|78.12|77.62|78.21|77.71|78.1|77.6|20
1734915010000|2024-12-23 00:50:10|78.11|77.61|78.14|77.64|78.15|77.65|78.1|77.6|8
1734915020000|2024-12-23 00:50:20|78.13|77.63|78.14|77.64|78.16|77.66|78.1|77.6|16
1734915030000|2024-12-23 00:50:30|78.13|77.63|78.14|77.64|78.14|77.64|78.11|77.61|8
1734915040000|2024-12-23 00:50:40|78.13|77.63|78.06|77.56|78.13|77.63|78.05|77.55|17
1734915050000|2024-12-23 00:50:50|78.07|77.57|77.99|77.49|78.08|77.58|77.99|77.49|13
1734915060000|2024-12-23 00:51:00|78|77.5|77.95|77.45|78|77.5|77.94|77.44|12
1734915070000|2024-12-23 00:51:10|77.94|77.44|77.89|77.39|77.95|77.45|77.89|77.39|11
1734915080000|2024-12-23 00:51:20|77.9|77.4|77.89|77.39|77.91|77.41|77.89|77.39|4
1734915090000|2024-12-23 00:51:30|77.88|77.38|77.79|77.29|77.88|77.38|77.79|77.29|6
1734915100000|2024-12-23 00:51:40|77.78|77.28|77.78|77.28|77.78|77.28|77.75|77.25|13
1734915110000|2024-12-23 00:51:50|77.79|77.29|77.84|77.34|77.84|77.34|77.79|77.29|7
1734915120000|2024-12-23 00:52:00|77.85|77.35|77.89|77.39|77.93|77.43|77.85|77.35|14
1734915130000|2024-12-23 00:52:10|77.88|77.38|77.99|77.49|77.99|77.49|77.88|77.38|14
1734915140000|2024-12-23 00:52:20|78|77.5|78.01|77.51|78.03|77.53|77.99|77.49|9
1734915150000|2024-12-23 00:52:30|78|77.5|78|77.5|78|77.5|78|77.5|1
1734915160000|2024-12-23 00:52:40|77.98|77.48|77.93|77.43|77.98|77.48|77.92|77.42|8
1734915170000|2024-12-23 00:52:50|77.94|77.44|77.98|77.48|77.99|77.49|77.94|77.44|12
1734915180000|2024-12-23 00:53:00|77.97|77.47|77.93|77.43|78|77.5|77.93|77.43|14
1734915190000|2024-12-23 00:53:10|77.92|77.42|77.92|77.42|77.92|77.42|77.89|77.39|10
1734915200000|2024-12-23 00:53:20|77.91|77.41|77.9|77.4|77.92|77.42|77.9|77.4|12
1734915210000|2024-12-23 00:53:30|77.91|77.41|78|77.5|78|77.5|77.91|77.41|13
1734915220000|2024-12-23 00:53:40|77.99|77.49|77.98|77.48|77.99|77.49|77.97|77.47|12
1734915230000|2024-12-23 00:53:50|77.99|77.49|77.93|77.43|77.99|77.49|77.93|77.43|9
1734915240000|2024-12-23 00:54:00|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|11
1734915250000|2024-12-23 00:54:10|77.92|77.42|77.88|77.38|77.92|77.42|77.88|77.38|6
1734915260000|2024-12-23 00:54:20|77.87|77.37|77.94|77.44|77.95|77.45|77.87|77.37|15
1734915270000|2024-12-23 00:54:30|77.93|77.43|77.89|77.39|77.94|77.44|77.89|77.39|12
1734915280000|2024-12-23 00:54:40|77.9|77.4|77.85|77.35|77.9|77.4|77.85|77.35|10
1734915290000|2024-12-23 00:54:50|77.84|77.34|77.92|77.42|77.93|77.43|77.83|77.33|12
1734915300000|2024-12-23 00:55:00|77.93|77.43|77.91|77.41|77.93|77.43|77.9|77.4|13
1734915310000|2024-12-23 00:55:10|77.9|77.4|77.88|77.38|77.91|77.41|77.87|77.37|10
1734915320000|2024-12-23 00:55:20|77.89|77.39|77.91|77.41|77.91|77.41|77.88|77.38|5
1734915330000|2024-12-23 00:55:30|77.9|77.4|77.91|77.41|77.93|77.43|77.9|77.4|5
1734915340000|2024-12-23 00:55:40|77.9|77.4|77.87|77.37|77.9|77.4|77.86|77.36|7
1734915360000|2024-12-23 00:56:00|77.92|77.42|78|77.5|78|77.5|77.92|77.42|4
1734915370000|2024-12-23 00:56:10|77.99|77.49|77.97|77.47|78|77.5|77.97|77.47|9
1734915380000|2024-12-23 00:56:20|77.98|77.48|78.02|77.52|78.08|77.58|77.98|77.48|15
1734915390000|2024-12-23 00:56:30|78.03|77.53|77.99|77.49|78.03|77.53|77.98|77.48|13
1734915400000|2024-12-23 00:56:40|78|77.5|78.03|77.53|78.05|77.55|77.99|77.49|13
1734915410000|2024-12-23 00:56:50|78.02|77.52|78.02|77.52|78.02|77.52|78|77.5|5
1734915420000|2024-12-23 00:57:00|78.01|77.51|78.03|77.53|78.03|77.53|77.97|77.47|13
1734915430000|2024-12-23 00:57:10|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1734915440000|2024-12-23 00:57:20|78.03|77.53|78.04|77.54|78.06|77.56|78.03|77.53|6
1734915450000|2024-12-23 00:57:30|78.05|77.55|78.05|77.55|78.08|77.58|78.05|77.55|12
1734915460000|2024-12-23 00:57:40|78.04|77.54|78.04|77.54|78.05|77.55|78.01|77.51|12
1734915470000|2024-12-23 00:57:50|78.03|77.53|78.03|77.53|78.04|77.54|78.02|77.52|11
1734915480000|2024-12-23 00:58:00|78.02|77.52|78.05|77.55|78.05|77.55|78.01|77.51|16
1734915490000|2024-12-23 00:58:10|78.04|77.54|78.01|77.51|78.05|77.55|77.99|77.49|8
1734915500000|2024-12-23 00:58:20|78.02|77.52|78.04|77.54|78.05|77.55|78.02|77.52|7
1734915510000|2024-12-23 00:58:30|78.05|77.55|78.03|77.53|78.07|77.57|78.03|77.53|11
1734915530000|2024-12-23 00:58:50|78.04|77.54|78.05|77.55|78.05|77.55|78.03|77.53|8
1734915550000|2024-12-23 00:59:10|78|77.5|77.99|77.49|78|77.5|77.95|77.45|5
1734915560000|2024-12-23 00:59:20|77.98|77.48|78|77.5|78.01|77.51|77.98|77.48|9
1734915570000|2024-12-23 00:59:30|78.01|77.51|78.01|77.51|78.02|77.52|78|77.5|7
1734915580000|2024-12-23 00:59:40|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|4
1734915590000|2024-12-23 00:59:50|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|8
1734915600000|2024-12-23 01:00:00|77.98|77.48|78.01|77.51|78.06|77.56|77.95|77.45|20
1734915610000|2024-12-23 01:00:10|78|77.5|77.97|77.47|78|77.5|77.97|77.47|12
1734915620000|2024-12-23 01:00:20|77.96|77.46|78.01|77.51|78.02|77.52|77.96|77.46|12
1734915630000|2024-12-23 01:00:30|78.02|77.52|78.02|77.52|78.05|77.55|78.01|77.51|11
1734915640000|2024-12-23 01:00:40|78.01|77.51|78|77.5|78.02|77.52|77.99|77.49|10
1734915650000|2024-12-23 01:00:50|78.01|77.51|78.05|77.55|78.05|77.55|78.01|77.51|5
1734915660000|2024-12-23 01:01:00|78.06|77.56|78|77.5|78.08|77.58|78|77.5|10
1734915670000|2024-12-23 01:01:10|77.99|77.49|78.1|77.6|78.1|77.6|77.99|77.49|14
1734915680000|2024-12-23 01:01:20|78.09|77.59|78.07|77.57|78.09|77.59|78.07|77.57|5
1734915690000|2024-12-23 01:01:30|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|5
1734915700000|2024-12-23 01:01:40|78.14|77.64|78.17|77.67|78.19|77.69|78.14|77.64|9
1734915710000|2024-12-23 01:01:50|78.18|77.68|78.24|77.74|78.24|77.74|78.14|77.64|12
1734915720000|2024-12-23 01:02:00|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|8
1734915730000|2024-12-23 01:02:10|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|5
1734915750000|2024-12-23 01:02:30|78.28|77.78|78.22|77.72|78.28|77.78|78.21|77.71|6
1734915760000|2024-12-23 01:02:40|78.21|77.71|78.12|77.62|78.21|77.71|78.12|77.62|12
1734915770000|2024-12-23 01:02:50|78.07|77.57|78.02|77.52|78.07|77.57|77.97|77.47|13
1734915780000|2024-12-23 01:03:00|78.01|77.51|77.94|77.44|78.01|77.51|77.93|77.43|12
1734915790000|2024-12-23 01:03:10|77.95|77.45|77.94|77.44|78.01|77.51|77.94|77.44|14
1734915800000|2024-12-23 01:03:20|77.93|77.43|77.83|77.33|77.93|77.43|77.79|77.29|16
1734915810000|2024-12-23 01:03:30|77.84|77.34|77.79|77.29|77.86|77.36|77.79|77.29|12
1734915820000|2024-12-23 01:03:40|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|9
1734915830000|2024-12-23 01:03:50|77.8|77.3|77.72|77.22|77.8|77.3|77.72|77.22|6
1734915840000|2024-12-23 01:04:00|77.73|77.23|77.7|77.2|77.73|77.23|77.67|77.17|18
1734915850000|2024-12-23 01:04:10|77.73|77.23|77.74|77.24|77.75|77.25|77.73|77.23|6
1734915860000|2024-12-23 01:04:20|77.75|77.25|77.89|77.39|77.89|77.39|77.75|77.25|11
1734915870000|2024-12-23 01:04:30|77.9|77.4|77.84|77.34|77.91|77.41|77.84|77.34|11
1734915880000|2024-12-23 01:04:40|77.83|77.33|77.72|77.22|77.83|77.33|77.71|77.21|14
1734915890000|2024-12-23 01:04:50|77.73|77.23|77.79|77.29|77.79|77.29|77.73|77.23|12
1734915900000|2024-12-23 01:05:00|77.8|77.3|77.82|77.32|77.86|77.36|77.8|77.3|9
1734915910000|2024-12-23 01:05:10|77.81|77.31|77.79|77.29|77.82|77.32|77.78|77.28|11
1734915920000|2024-12-23 01:05:20|77.8|77.3|77.85|77.35|77.85|77.35|77.79|77.29|8
1734915930000|2024-12-23 01:05:30|77.84|77.34|77.88|77.38|77.88|77.38|77.84|77.34|4
1734915940000|2024-12-23 01:05:40|77.94|77.44|77.99|77.49|78|77.5|77.94|77.44|5
1734915950000|2024-12-23 01:05:50|77.98|77.48|77.95|77.45|77.99|77.49|77.95|77.45|15
1734915960000|2024-12-23 01:06:00|77.96|77.46|77.99|77.49|77.99|77.49|77.91|77.41|19
1734915970000|2024-12-23 01:06:10|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|6
1734915980000|2024-12-23 01:06:20|77.98|77.48|77.97|77.47|77.99|77.49|77.97|77.47|6
1734915990000|2024-12-23 01:06:30|77.95|77.45|77.95|77.45|77.95|77.45|77.92|77.42|12
1734916010000|2024-12-23 01:06:50|77.94|77.44|77.78|77.28|77.94|77.44|77.78|77.28|12
1734916020000|2024-12-23 01:07:00|77.77|77.27|77.73|77.23|77.79|77.29|77.73|77.23|16
1734916030000|2024-12-23 01:07:10|77.72|77.22|77.66|77.16|77.72|77.22|77.62|77.12|9
1734916040000|2024-12-23 01:07:20|77.67|77.17|77.71|77.21|77.74|77.24|77.67|77.17|13
1734916050000|2024-12-23 01:07:30|77.7|77.2|77.65|77.15|77.71|77.21|77.65|77.15|11
1734916060000|2024-12-23 01:07:40|77.66|77.16|77.69|77.19|77.69|77.19|77.66|77.16|8
1734916070000|2024-12-23 01:07:50|77.7|77.2|77.67|77.17|77.7|77.2|77.66|77.16|9
1734916080000|2024-12-23 01:08:00|77.69|77.19|77.66|77.16|77.74|77.24|77.65|77.15|14
1734916090000|2024-12-23 01:08:10|77.65|77.15|77.67|77.17|77.67|77.17|77.65|77.15|7
1734916100000|2024-12-23 01:08:20|77.66|77.16|77.64|77.14|77.67|77.17|77.6|77.1|13
1734916110000|2024-12-23 01:08:30|77.65|77.15|77.61|77.11|77.66|77.16|77.6|77.1|15
1734916120000|2024-12-23 01:08:40|77.6|77.1|77.59|77.09|77.6|77.1|77.59|77.09|2
1734916140000|2024-12-23 01:09:00|77.57|77.07|77.47|76.97|77.57|77.07|77.47|76.97|7
1734916150000|2024-12-23 01:09:10|77.46|76.96|77.43|76.93|77.47|76.97|77.42|76.92|7
1734916160000|2024-12-23 01:09:20|77.44|76.94|77.57|77.07|77.57|77.07|77.44|76.94|15
1734916170000|2024-12-23 01:09:30|77.58|77.08|77.6|77.1|77.66|77.16|77.58|77.08|9
1734916180000|2024-12-23 01:09:40|77.59|77.09|77.63|77.13|77.63|77.13|77.59|77.09|11
1734916190000|2024-12-23 01:09:50|77.65|77.15|77.79|77.29|77.79|77.29|77.65|77.15|13
1734916200000|2024-12-23 01:10:00|77.8|77.3|77.78|77.28|77.8|77.3|77.74|77.24|17
1734916210000|2024-12-23 01:10:10|77.79|77.29|77.86|77.36|77.86|77.36|77.79|77.29|7
1734916220000|2024-12-23 01:10:20|77.88|77.38|77.87|77.37|77.9|77.4|77.87|77.37|7
1734916230000|2024-12-23 01:10:30|77.86|77.36|77.79|77.29|77.87|77.37|77.79|77.29|10
1734916240000|2024-12-23 01:10:40|77.78|77.28|77.72|77.22|77.78|77.28|77.7|77.2|25
1734916250000|2024-12-23 01:10:50|77.71|77.21|77.66|77.16|77.71|77.21|77.66|77.16|12
1734916260000|2024-12-23 01:11:00|77.64|77.14|77.66|77.16|77.67|77.17|77.61|77.11|12
1734916270000|2024-12-23 01:11:10|77.65|77.15|77.56|77.06|77.65|77.15|77.56|77.06|16
1734916280000|2024-12-23 01:11:20|77.55|77.05|77.44|76.94|77.55|77.05|77.44|76.94|14
1734916290000|2024-12-23 01:11:30|77.43|76.93|77.41|76.91|77.44|76.94|77.41|76.91|9
1734916300000|2024-12-23 01:11:40|77.39|76.89|77.36|76.86|77.4|76.9|77.36|76.86|11
1734916310000|2024-12-23 01:11:50|77.35|76.85|77.38|76.88|77.38|76.88|77.34|76.84|9
1734916320000|2024-12-23 01:12:00|77.37|76.87|77.37|76.87|77.38|76.88|77.37|76.87|3
1734916330000|2024-12-23 01:12:10|77.4|76.9|77.4|76.9|77.41|76.91|77.39|76.89|9
1734916340000|2024-12-23 01:12:20|77.41|76.91|77.42|76.92|77.42|76.92|77.39|76.89|12
1734916350000|2024-12-23 01:12:30|77.44|76.94|77.4|76.9|77.46|76.96|77.4|76.9|14
1734916360000|2024-12-23 01:12:40|77.38|76.88|77.3|76.8|77.38|76.88|77.3|76.8|6
1734916370000|2024-12-23 01:12:50|77.29|76.79|77.23|76.73|77.29|76.79|77.22|76.72|14
1734916380000|2024-12-23 01:13:00|77.22|76.72|77.2|76.7|77.23|76.73|77.19|76.69|9
1734916390000|2024-12-23 01:13:10|77.21|76.71|77.13|76.63|77.21|76.71|77.13|76.63|10
1734916400000|2024-12-23 01:13:20|77.14|76.64|77.12|76.62|77.18|76.68|77.12|76.62|12
1734916410000|2024-12-23 01:13:30|77.13|76.63|77.09|76.59|77.14|76.64|77.07|76.57|16
1734916420000|2024-12-23 01:13:40|77.08|76.58|77.1|76.6|77.12|76.62|77.08|76.58|7
1734916430000|2024-12-23 01:13:50|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|7
1734916440000|2024-12-23 01:14:00|77.17|76.67|77.18|76.68|77.18|76.68|77.13|76.63|12
1734916450000|2024-12-23 01:14:10|77.17|76.67|77.14|76.64|77.17|76.67|77.14|76.64|9
1734916460000|2024-12-23 01:14:20|77.15|76.65|77.19|76.69|77.19|76.69|77.15|76.65|13
1734916470000|2024-12-23 01:14:30|77.18|76.68|77.28|76.78|77.29|76.79|77.18|76.68|8
1734916480000|2024-12-23 01:14:40|77.26|76.76|77.28|76.78|77.28|76.78|77.26|76.76|5
1734916490000|2024-12-23 01:14:50|77.27|76.77|77.19|76.69|77.27|76.77|77.19|76.69|12
1734916500000|2024-12-23 01:15:00|77.18|76.68|77.07|76.57|77.18|76.68|77.06|76.56|16
1734916510000|2024-12-23 01:15:10|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|7
1734916530000|2024-12-23 01:15:30|77.08|76.58|77.06|76.56|77.08|76.58|77.05|76.55|5
1734916540000|2024-12-23 01:15:40|77.07|76.57|77.08|76.58|77.1|76.6|77.04|76.54|18
1734916550000|2024-12-23 01:15:50|77.09|76.59|77.09|76.59|77.1|76.6|77.08|76.58|7
1734916560000|2024-12-23 01:16:00|77.08|76.58|77.04|76.54|77.09|76.59|77.01|76.51|13
1734916570000|2024-12-23 01:16:10|77.03|76.53|77|76.5|77.07|76.57|77|76.5|11
1734916580000|2024-12-23 01:16:20|76.99|76.49|77.07|76.57|77.07|76.57|76.99|76.49|6
1734916590000|2024-12-23 01:16:30|77.06|76.56|77|76.5|77.06|76.56|77|76.5|5
1734916600000|2024-12-23 01:16:40|76.99|76.49|76.94|76.44|76.99|76.49|76.9|76.4|8
1734916610000|2024-12-23 01:16:50|76.93|76.43|76.94|76.44|76.95|76.45|76.93|76.43|11
1734916620000|2024-12-23 01:17:00|76.93|76.43|76.89|76.39|76.93|76.43|76.88|76.38|8
1734916630000|2024-12-23 01:17:10|76.88|76.38|76.8|76.3|76.88|76.38|76.8|76.3|7
1734916640000|2024-12-23 01:17:20|76.79|76.29|76.8|76.3|76.82|76.32|76.76|76.26|15
1734916650000|2024-12-23 01:17:30|76.81|76.31|76.87|76.37|76.94|76.44|76.81|76.31|17
1734916660000|2024-12-23 01:17:40|76.86|76.36|76.86|76.36|76.88|76.38|76.84|76.34|12
1734916670000|2024-12-23 01:17:50|76.87|76.37|76.82|76.32|76.88|76.38|76.81|76.31|12
1734916680000|2024-12-23 01:18:00|76.83|76.33|76.73|76.23|76.83|76.33|76.73|76.23|12
1734916690000|2024-12-23 01:18:10|76.74|76.24|76.77|76.27|76.77|76.27|76.74|76.24|5
1734916700000|2024-12-23 01:18:20|76.78|76.28|76.74|76.24|76.78|76.28|76.72|76.22|13
1734916710000|2024-12-23 01:18:30|76.73|76.23|76.72|76.22|76.73|76.23|76.71|76.21|6
1734916730000|2024-12-23 01:18:50|76.73|76.23|76.78|76.28|76.78|76.28|76.73|76.23|4
1734916740000|2024-12-23 01:19:00|76.77|76.27|76.74|76.24|76.77|76.27|76.66|76.16|14
1734916750000|2024-12-23 01:19:10|76.73|76.23|76.7|76.2|76.73|76.23|76.7|76.2|5
1734916760000|2024-12-23 01:19:20|76.69|76.19|76.75|76.25|76.79|76.29|76.69|76.19|13
1734916770000|2024-12-23 01:19:30|76.74|76.24|76.74|76.24|76.74|76.24|76.69|76.19|12
1734916780000|2024-12-23 01:19:40|76.75|76.25|76.73|76.23|76.78|76.28|76.72|76.22|11
1734916790000|2024-12-23 01:19:50|76.75|76.25|76.68|76.18|76.75|76.25|76.67|76.17|13
1734916800000|2024-12-23 01:20:00|76.69|76.19|76.63|76.13|76.69|76.19|76.62|76.12|14
1734916810000|2024-12-23 01:20:10|76.64|76.14|76.61|76.11|76.67|76.17|76.6|76.1|12
1734916820000|2024-12-23 01:20:20|76.6|76.1|76.57|76.07|76.6|76.1|76.57|76.07|3
1734916830000|2024-12-23 01:20:30|76.56|76.06|76.56|76.06|76.58|76.08|76.51|76.01|11
1734916840000|2024-12-23 01:20:40|76.55|76.05|76.52|76.02|76.55|76.05|76.52|76.02|6
1734916850000|2024-12-23 01:20:50|76.53|76.03|76.54|76.04|76.54|76.04|76.52|76.02|4
1734916860000|2024-12-23 01:21:00|76.55|76.05|76.53|76.03|76.6|76.1|76.53|76.03|9
1734916870000|2024-12-23 01:21:10|76.5|76|76.52|76.02|76.54|76.04|76.49|75.99|8
1734916880000|2024-12-23 01:21:20|76.51|76.01|76.61|76.11|76.67|76.17|76.51|76.01|21
1734916890000|2024-12-23 01:21:30|76.62|76.12|76.74|76.24|76.74|76.24|76.62|76.12|9
1734916900000|2024-12-23 01:21:40|76.71|76.21|76.78|76.28|76.78|76.28|76.68|76.18|9
1734916920000|2024-12-23 01:22:00|76.87|76.37|76.97|76.47|77.02|76.52|76.87|76.37|7
1734916930000|2024-12-23 01:22:10|76.98|76.48|77.02|76.52|77.1|76.6|76.98|76.48|10
1734916940000|2024-12-23 01:22:20|77.01|76.51|77.05|76.55|77.05|76.55|76.96|76.46|19
1734916950000|2024-12-23 01:22:30|77.04|76.54|77.01|76.51|77.06|76.56|77|76.5|14
1734916960000|2024-12-23 01:22:40|76.97|76.47|76.97|76.47|76.97|76.47|76.91|76.41|7
1734916970000|2024-12-23 01:22:50|76.96|76.46|77.05|76.55|77.05|76.55|76.95|76.45|14
1734916980000|2024-12-23 01:23:00|77.06|76.56|77.19|76.69|77.19|76.69|77.06|76.56|13
1734916990000|2024-12-23 01:23:10|77.18|76.68|77.25|76.75|77.25|76.75|77.14|76.64|19
1734917000000|2024-12-23 01:23:20|77.26|76.76|77.13|76.63|77.27|76.77|77.13|76.63|11
1734917010000|2024-12-23 01:23:30|77.1|76.6|77.15|76.65|77.15|76.65|77.08|76.58|10
1734917020000|2024-12-23 01:23:40|77.16|76.66|77.26|76.76|77.26|76.76|77.16|76.66|5
1734917030000|2024-12-23 01:23:50|77.27|76.77|77.19|76.69|77.29|76.79|77.19|76.69|8
1734917040000|2024-12-23 01:24:00|77.16|76.66|77.09|76.59|77.17|76.67|77.09|76.59|13
1734917050000|2024-12-23 01:24:10|77.08|76.58|77.13|76.63|77.13|76.63|77.08|76.58|8
1734917060000|2024-12-23 01:24:20|77.15|76.65|77.19|76.69|77.25|76.75|77.15|76.65|12
1734917070000|2024-12-23 01:24:30|77.2|76.7|77.19|76.69|77.23|76.73|77.19|76.69|8
1734917080000|2024-12-23 01:24:40|77.17|76.67|77.18|76.68|77.19|76.69|77.15|76.65|8
1734917090000|2024-12-23 01:24:50|77.15|76.65|77.13|76.63|77.16|76.66|77.13|76.63|6
1734917100000|2024-12-23 01:25:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1734917110000|2024-12-23 01:25:10|77.02|76.52|77.08|76.58|77.08|76.58|77.02|76.52|8
1734917120000|2024-12-23 01:25:20|77.11|76.61|77.12|76.62|77.17|76.67|77.11|76.61|15
1734917130000|2024-12-23 01:25:30|77.08|76.58|77.04|76.54|77.08|76.58|77.01|76.51|12
1734917140000|2024-12-23 01:25:40|77.05|76.55|77.13|76.63|77.13|76.63|77.04|76.54|15
1734917150000|2024-12-23 01:25:50|77.17|76.67|77.23|76.73|77.23|76.73|77.17|76.67|8
1734917160000|2024-12-23 01:26:00|77.25|76.75|77.2|76.7|77.26|76.76|77.16|76.66|8
1734917170000|2024-12-23 01:26:10|77.19|76.69|77.1|76.6|77.2|76.7|77.1|76.6|11
1734917180000|2024-12-23 01:26:20|77.12|76.62|77.1|76.6|77.13|76.63|77.1|76.6|17
1734917190000|2024-12-23 01:26:30|77.08|76.58|77|76.5|77.08|76.58|77|76.5|12
1734917200000|2024-12-23 01:26:40|77.02|76.52|77.06|76.56|77.06|76.56|77.02|76.52|14
1734917210000|2024-12-23 01:26:50|77.05|76.55|77.18|76.68|77.18|76.68|77.05|76.55|16
1734917220000|2024-12-23 01:27:00|77.2|76.7|77.22|76.72|77.23|76.73|77.18|76.68|9
1734917230000|2024-12-23 01:27:10|77.23|76.73|77.19|76.69|77.26|76.76|77.19|76.69|13
1734917240000|2024-12-23 01:27:20|77.2|76.7|77.09|76.59|77.2|76.7|77.08|76.58|14
1734917250000|2024-12-23 01:27:30|77.1|76.6|77.12|76.62|77.14|76.64|77.1|76.6|9
1734917260000|2024-12-23 01:27:40|77.13|76.63|77.17|76.67|77.17|76.67|77.1|76.6|10
1734917270000|2024-12-23 01:27:50|77.18|76.68|77.13|76.63|77.22|76.72|77.13|76.63|14
1734917280000|2024-12-23 01:28:00|77.12|76.62|77.16|76.66|77.18|76.68|77.12|76.62|7
1734917290000|2024-12-23 01:28:10|77.15|76.65|77.15|76.65|77.18|76.68|77.14|76.64|8
1734917310000|2024-12-23 01:28:30|77.18|76.68|77.16|76.66|77.19|76.69|77.16|76.66|4
1734917320000|2024-12-23 01:28:40|77.12|76.62|77.19|76.69|77.19|76.69|77.1|76.6|11
1734917330000|2024-12-23 01:28:50|77.18|76.68|77.22|76.72|77.22|76.72|77.17|76.67|9
1734917340000|2024-12-23 01:29:00|77.23|76.73|77.34|76.84|77.34|76.84|77.23|76.73|9
1734917350000|2024-12-23 01:29:10|77.33|76.83|77.43|76.93|77.43|76.93|77.33|76.83|11
1734917360000|2024-12-23 01:29:20|77.46|76.96|77.56|77.06|77.56|77.06|77.46|76.96|13
1734917370000|2024-12-23 01:29:30|77.55|77.05|77.6|77.1|77.63|77.13|77.55|77.05|12
1734917380000|2024-12-23 01:29:40|77.61|77.11|77.63|77.13|77.64|77.14|77.6|77.1|13
1734917390000|2024-12-23 01:29:50|77.62|77.12|77.6|77.1|77.62|77.12|77.58|77.08|15
1734917400000|2024-12-23 01:30:00|77.61|77.11|77.76|77.26|77.76|77.26|77.61|77.11|17
1734917410000|2024-12-23 01:30:10|77.77|77.27|77.79|77.29|77.86|77.36|77.77|77.27|14
1734917420000|2024-12-23 01:30:20|77.8|77.3|77.84|77.34|77.85|77.35|77.79|77.29|11
1734917430000|2024-12-23 01:30:30|77.83|77.33|77.92|77.42|77.92|77.42|77.83|77.33|13
1734917440000|2024-12-23 01:30:40|77.91|77.41|77.78|77.28|77.91|77.41|77.76|77.26|11
1734917450000|2024-12-23 01:30:50|77.77|77.27|77.77|77.27|77.78|77.28|77.74|77.24|16
1734917460000|2024-12-23 01:31:00|77.76|77.26|77.89|77.39|77.89|77.39|77.76|77.26|25
1734917470000|2024-12-23 01:31:10|77.9|77.4|77.91|77.41|77.94|77.44|77.87|77.37|18
1734917480000|2024-12-23 01:31:20|77.92|77.42|77.94|77.44|77.97|77.47|77.92|77.42|12
1734917500000|2024-12-23 01:31:40|77.95|77.45|77.97|77.47|77.97|77.47|77.94|77.44|5
1734917510000|2024-12-23 01:31:50|77.99|77.49|78|77.5|78.02|77.52|77.99|77.49|5
1734917520000|2024-12-23 01:32:00|78.01|77.51|78.08|77.58|78.08|77.58|78|77.5|13
1734917530000|2024-12-23 01:32:10|78.09|77.59|78.15|77.65|78.15|77.65|78.08|77.58|10
1734917540000|2024-12-23 01:32:20|78.16|77.66|78.2|77.7|78.22|77.72|78.16|77.66|12
1734917550000|2024-12-23 01:32:30|78.19|77.69|78.32|77.82|78.32|77.82|78.19|77.69|11
1734917560000|2024-12-23 01:32:40|78.31|77.81|78.23|77.73|78.31|77.81|78.21|77.71|16
1734917570000|2024-12-23 01:32:50|78.26|77.76|78.14|77.64|78.26|77.76|78.13|77.63|16
1734917580000|2024-12-23 01:33:00|78.12|77.62|78.15|77.65|78.16|77.66|78.09|77.59|22
1734917590000|2024-12-23 01:33:10|78.13|77.63|78.22|77.72|78.23|77.73|78.12|77.62|20
1734917600000|2024-12-23 01:33:20|78.21|77.71|78.24|77.74|78.26|77.76|78.2|77.7|22
1734917610000|2024-12-23 01:33:30|78.23|77.73|78.2|77.7|78.25|77.75|78.2|77.7|18
1734917620000|2024-12-23 01:33:40|78.19|77.69|78.34|77.84|78.35|77.85|78.19|77.69|12
1734917630000|2024-12-23 01:33:50|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|12
1734917640000|2024-12-23 01:34:00|78.31|77.81|78.35|77.85|78.35|77.85|78.31|77.81|13
1734917650000|2024-12-23 01:34:10|78.37|77.87|78.36|77.86|78.38|77.88|78.34|77.84|11
1734917660000|2024-12-23 01:34:20|78.37|77.87|78.25|77.75|78.38|77.88|78.24|77.74|10
1734917670000|2024-12-23 01:34:30|78.27|77.77|78.26|77.76|78.3|77.8|78.25|77.75|15
1734917680000|2024-12-23 01:34:40|78.25|77.75|78.2|77.7|78.25|77.75|78.2|77.7|10
1734917700000|2024-12-23 01:35:00|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|13
1734917710000|2024-12-23 01:35:10|78.2|77.7|78.24|77.74|78.24|77.74|78.19|77.69|18
1734917720000|2024-12-23 01:35:20|78.23|77.73|78.17|77.67|78.24|77.74|78.17|77.67|17
1734917730000|2024-12-23 01:35:30|78.16|77.66|78.22|77.72|78.27|77.77|78.14|77.64|14
1734917740000|2024-12-23 01:35:40|78.21|77.71|78.25|77.75|78.25|77.75|78.21|77.71|15
1734917750000|2024-12-23 01:35:50|78.26|77.76|78.41|77.91|78.41|77.91|78.26|77.76|12
1734917760000|2024-12-23 01:36:00|78.4|77.9|78.45|77.95|78.45|77.95|78.4|77.9|8
1734917770000|2024-12-23 01:36:10|78.44|77.94|78.5|78|78.51|78.01|78.44|77.94|7
1734917780000|2024-12-23 01:36:20|78.51|78.01|78.52|78.02|78.54|78.04|78.5|78|7
1734917790000|2024-12-23 01:36:30|78.51|78.01|78.55|78.05|78.55|78.05|78.48|77.98|12
1734917800000|2024-12-23 01:36:40|78.54|78.04|78.6|78.1|78.63|78.13|78.53|78.03|10
1734917810000|2024-12-23 01:36:50|78.62|78.12|78.64|78.14|78.64|78.14|78.61|78.11|9
1734917820000|2024-12-23 01:37:00|78.66|78.16|78.7|78.2|78.72|78.22|78.66|78.16|8
1734917830000|2024-12-23 01:37:10|78.71|78.21|78.77|78.27|78.77|78.27|78.71|78.21|12
1734917840000|2024-12-23 01:37:20|78.76|78.26|78.74|78.24|78.78|78.28|78.74|78.24|4
1734917850000|2024-12-23 01:37:30|78.73|78.23|78.72|78.22|78.74|78.24|78.67|78.17|17
1734917860000|2024-12-23 01:37:40|78.71|78.21|78.59|78.09|78.71|78.21|78.58|78.08|13
1734917870000|2024-12-23 01:37:50|78.58|78.08|78.59|78.09|78.6|78.1|78.54|78.04|11
1734917890000|2024-12-23 01:38:10|78.57|78.07|78.53|78.03|78.57|78.07|78.52|78.02|12
1734917900000|2024-12-23 01:38:20|78.52|78.02|78.57|78.07|78.59|78.09|78.52|78.02|17
1734917910000|2024-12-23 01:38:30|78.56|78.06|78.51|78.01|78.56|78.06|78.48|77.98|15
1734917920000|2024-12-23 01:38:40|78.5|78|78.58|78.08|78.59|78.09|78.5|78|10
1734917930000|2024-12-23 01:38:50|78.57|78.07|78.53|78.03|78.57|78.07|78.52|78.02|10
1734917940000|2024-12-23 01:39:00|78.52|78.02|78.44|77.94|78.53|78.03|78.43|77.93|17
1734917950000|2024-12-23 01:39:10|78.43|77.93|78.45|77.95|78.45|77.95|78.4|77.9|21
1734917960000|2024-12-23 01:39:20|78.46|77.96|78.48|77.98|78.51|78.01|78.46|77.96|8
1734917970000|2024-12-23 01:39:30|78.47|77.97|78.51|78.01|78.51|78.01|78.47|77.97|4
1734917980000|2024-12-23 01:39:40|78.53|78.03|78.56|78.06|78.57|78.07|78.53|78.03|4
1734917990000|2024-12-23 01:39:50|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|14
1734918000000|2024-12-23 01:40:00|78.63|78.13|78.74|78.24|78.74|78.24|78.63|78.13|13
1734918010000|2024-12-23 01:40:10|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|8
1734918020000|2024-12-23 01:40:20|78.8|78.3|78.83|78.33|78.83|78.33|78.76|78.26|11
1734918030000|2024-12-23 01:40:30|78.84|78.34|78.8|78.3|78.86|78.36|78.8|78.3|10
1734918040000|2024-12-23 01:40:40|78.79|78.29|78.81|78.31|78.82|78.32|78.78|78.28|19
1734918050000|2024-12-23 01:40:50|78.82|78.32|78.84|78.34|78.85|78.35|78.8|78.3|9
1734918060000|2024-12-23 01:41:00|78.83|78.33|78.83|78.33|78.84|78.34|78.8|78.3|12
1734918070000|2024-12-23 01:41:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1734918080000|2024-12-23 01:41:20|78.79|78.29|78.72|78.22|78.79|78.29|78.72|78.22|4
1734918090000|2024-12-23 01:41:30|78.71|78.21|78.71|78.21|78.72|78.22|78.65|78.15|21
1734918100000|2024-12-23 01:41:40|78.68|78.18|78.72|78.22|78.72|78.22|78.68|78.18|5
1734918110000|2024-12-23 01:41:50|78.73|78.23|78.75|78.25|78.75|78.25|78.72|78.22|10
1734918120000|2024-12-23 01:42:00|78.74|78.24|78.66|78.16|78.74|78.24|78.66|78.16|11
1734918130000|2024-12-23 01:42:10|78.65|78.15|78.62|78.12|78.65|78.15|78.61|78.11|12
1734918140000|2024-12-23 01:42:20|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|17
1734918150000|2024-12-23 01:42:30|78.58|78.08|78.55|78.05|78.59|78.09|78.55|78.05|6
1734918160000|2024-12-23 01:42:40|78.54|78.04|78.51|78.01|78.55|78.05|78.5|78|12
1734918170000|2024-12-23 01:42:50|78.52|78.02|78.52|78.02|78.54|78.04|78.52|78.02|11
1734918180000|2024-12-23 01:43:00|78.53|78.03|78.42|77.92|78.53|78.03|78.41|77.91|17
1734918190000|2024-12-23 01:43:10|78.41|77.91|78.36|77.86|78.42|77.92|78.35|77.85|11
1734918200000|2024-12-23 01:43:20|78.35|77.85|78.34|77.84|78.35|77.85|78.32|77.82|9
1734918210000|2024-12-23 01:43:30|78.33|77.83|78.31|77.81|78.35|77.85|78.31|77.81|10
1734918220000|2024-12-23 01:43:40|78.32|77.82|78.29|77.79|78.33|77.83|78.29|77.79|4
1734918230000|2024-12-23 01:43:50|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|3
1734918240000|2024-12-23 01:44:00|78.31|77.81|78.32|77.82|78.32|77.82|78.29|77.79|6
1734918250000|2024-12-23 01:44:10|78.35|77.85|78.41|77.91|78.42|77.92|78.35|77.85|8
1734918260000|2024-12-23 01:44:20|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|4
1734918280000|2024-12-23 01:44:40|78.42|77.92|78.45|77.95|78.45|77.95|78.41|77.91|7
1734918290000|2024-12-23 01:44:50|78.46|77.96|78.47|77.97|78.49|77.99|78.45|77.95|10
1734918300000|2024-12-23 01:45:00|78.45|77.95|78.52|78.02|78.54|78.04|78.38|77.88|17
1734918310000|2024-12-23 01:45:10|78.51|78.01|78.56|78.06|78.57|78.07|78.49|77.99|17
1734918320000|2024-12-23 01:45:20|78.57|78.07|78.46|77.96|78.57|78.07|78.46|77.96|14
1734918330000|2024-12-23 01:45:30|78.47|77.97|78.47|77.97|78.5|78|78.46|77.96|13
1734918340000|2024-12-23 01:45:40|78.46|77.96|78.49|77.99|78.5|78|78.42|77.92|12
1734918350000|2024-12-23 01:45:50|78.5|78|78.49|77.99|78.5|78|78.47|77.97|13
1734918360000|2024-12-23 01:46:00|78.5|78|78.42|77.92|78.5|78|78.41|77.91|15
1734918370000|2024-12-23 01:46:10|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|7
1734918380000|2024-12-23 01:46:20|78.4|77.9|78.35|77.85|78.4|77.9|78.35|77.85|14
1734918390000|2024-12-23 01:46:30|78.34|77.84|78.24|77.74|78.34|77.84|78.22|77.72|13
1734918400000|2024-12-23 01:46:40|78.23|77.73|78.23|77.73|78.24|77.74|78.21|77.71|10
1734918410000|2024-12-23 01:46:50|78.25|77.75|78.27|77.77|78.29|77.79|78.25|77.75|11
1734918420000|2024-12-23 01:47:00|78.26|77.76|78.26|77.76|78.29|77.79|78.25|77.75|15
1734918430000|2024-12-23 01:47:10|78.25|77.75|78.26|77.76|78.26|77.76|78.24|77.74|11
1734918440000|2024-12-23 01:47:20|78.27|77.77|78.37|77.87|78.37|77.87|78.27|77.77|14
1734918450000|2024-12-23 01:47:30|78.38|77.88|78.33|77.83|78.38|77.88|78.3|77.8|15
1734918460000|2024-12-23 01:47:40|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|5
1734918470000|2024-12-23 01:47:50|78.44|77.94|78.43|77.93|78.44|77.94|78.42|77.92|8
1734918480000|2024-12-23 01:48:00|78.42|77.92|78.39|77.89|78.43|77.93|78.39|77.89|8
1734918490000|2024-12-23 01:48:10|78.38|77.88|78.39|77.89|78.39|77.89|78.36|77.86|6
1734918500000|2024-12-23 01:48:20|78.35|77.85|78.22|77.72|78.35|77.85|78.21|77.71|15
1734918510000|2024-12-23 01:48:30|78.21|77.71|78.25|77.75|78.25|77.75|78.21|77.71|5
1734918520000|2024-12-23 01:48:40|78.27|77.77|78.27|77.77|78.27|77.77|78.26|77.76|5
1734918530000|2024-12-23 01:48:50|78.26|77.76|78.21|77.71|78.27|77.77|78.21|77.71|10
1734918540000|2024-12-23 01:49:00|78.2|77.7|78.11|77.61|78.2|77.7|78.1|77.6|10
1734918550000|2024-12-23 01:49:10|78.1|77.6|78.09|77.59|78.11|77.61|78.06|77.56|11
1734918560000|2024-12-23 01:49:20|78.1|77.6|78.05|77.55|78.1|77.6|78.04|77.54|11
1734918570000|2024-12-23 01:49:30|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|5
1734918580000|2024-12-23 01:49:40|78.05|77.55|78.04|77.54|78.05|77.55|78.02|77.52|6
1734918590000|2024-12-23 01:49:50|78.05|77.55|78.05|77.55|78.05|77.55|78.04|77.54|11
1734918600000|2024-12-23 01:50:00|78.06|77.56|78.01|77.51|78.06|77.56|78.01|77.51|12
1734918610000|2024-12-23 01:50:10|78|77.5|77.96|77.46|78.01|77.51|77.96|77.46|12
1734918620000|2024-12-23 01:50:20|77.93|77.43|77.92|77.42|77.94|77.44|77.91|77.41|9
1734918630000|2024-12-23 01:50:30|77.93|77.43|78.02|77.52|78.02|77.52|77.93|77.43|12
1734918640000|2024-12-23 01:50:40|78.01|77.51|78.15|77.65|78.15|77.65|78.01|77.51|14
1734918650000|2024-12-23 01:50:50|78.16|77.66|78.23|77.73|78.24|77.74|78.16|77.66|9
1734918670000|2024-12-23 01:51:10|78.27|77.77|78.32|77.82|78.33|77.83|78.27|77.77|12
1734918680000|2024-12-23 01:51:20|78.31|77.81|78.23|77.73|78.31|77.81|78.23|77.73|11
1734918690000|2024-12-23 01:51:30|78.21|77.71|78.22|77.72|78.22|77.72|78.2|77.7|10
1734918700000|2024-12-23 01:51:40|78.21|77.71|78.17|77.67|78.22|77.72|78.14|77.64|16
1734918710000|2024-12-23 01:51:50|78.15|77.65|78.15|77.65|78.16|77.66|78.14|77.64|11
1734918720000|2024-12-23 01:52:00|78.14|77.64|78.11|77.61|78.15|77.65|78.1|77.6|13
1734918730000|2024-12-23 01:52:10|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|4
1734918740000|2024-12-23 01:52:20|78.1|77.6|78.15|77.65|78.15|77.65|78.08|77.58|13
1734918750000|2024-12-23 01:52:30|78.17|77.67|78.14|77.64|78.19|77.69|78.14|77.64|10
1734918760000|2024-12-23 01:52:40|78.13|77.63|78.13|77.63|78.13|77.63|78.11|77.61|16
1734918770000|2024-12-23 01:52:50|78.12|77.62|78.15|77.65|78.15|77.65|78.11|77.61|15
1734918780000|2024-12-23 01:53:00|78.16|77.66|78.19|77.69|78.23|77.73|78.16|77.66|11
1734918790000|2024-12-23 01:53:10|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|8
1734918800000|2024-12-23 01:53:20|78.16|77.66|78.13|77.63|78.17|77.67|78.11|77.61|9
1734918810000|2024-12-23 01:53:30|78.14|77.64|78.13|77.63|78.15|77.65|78.13|77.63|8
1734918820000|2024-12-23 01:53:40|78.14|77.64|78.11|77.61|78.15|77.65|78.11|77.61|14
1734918830000|2024-12-23 01:53:50|78.12|77.62|78.11|77.61|78.14|77.64|78.1|77.6|17
1734918840000|2024-12-23 01:54:00|78.07|77.57|78.1|77.6|78.1|77.6|78.07|77.57|13
1734918860000|2024-12-23 01:54:20|78|77.5|77.99|77.49|78.01|77.51|77.98|77.48|8
1734918870000|2024-12-23 01:54:30|78.02|77.52|78|77.5|78.03|77.53|78|77.5|9
1734918880000|2024-12-23 01:54:40|77.99|77.49|78.02|77.52|78.02|77.52|77.99|77.49|10
1734918890000|2024-12-23 01:54:50|78.03|77.53|78.1|77.6|78.1|77.6|78.03|77.53|16
1734918900000|2024-12-23 01:55:00|78.09|77.59|78.04|77.54|78.1|77.6|78.04|77.54|14
1734918910000|2024-12-23 01:55:10|78.03|77.53|77.99|77.49|78.03|77.53|77.98|77.48|8
1734918920000|2024-12-23 01:55:20|77.95|77.45|77.99|77.49|77.99|77.49|77.95|77.45|3
1734918930000|2024-12-23 01:55:30|77.98|77.48|77.99|77.49|77.99|77.49|77.97|77.47|4
1734918940000|2024-12-23 01:55:40|78|77.5|78.03|77.53|78.04|77.54|78|77.5|14
1734918950000|2024-12-23 01:55:50|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1734918960000|2024-12-23 01:56:00|77.98|77.48|77.96|77.46|77.98|77.48|77.93|77.43|5
1734918970000|2024-12-23 01:56:10|77.99|77.49|77.98|77.48|77.99|77.49|77.97|77.47|4
1734918980000|2024-12-23 01:56:20|78|77.5|78.04|77.54|78.04|77.54|78|77.5|11
1734918990000|2024-12-23 01:56:30|78.05|77.55|78.03|77.53|78.06|77.56|78.03|77.53|8
1734919000000|2024-12-23 01:56:40|78.02|77.52|78.02|77.52|78.03|77.53|77.99|77.49|9
1734919010000|2024-12-23 01:56:50|78.01|77.51|77.99|77.49|78.01|77.51|77.98|77.48|6
1734919020000|2024-12-23 01:57:00|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|7
1734919030000|2024-12-23 01:57:10|77.96|77.46|77.89|77.39|77.96|77.46|77.86|77.36|12
1734919040000|2024-12-23 01:57:20|77.88|77.38|77.88|77.38|77.88|77.38|77.88|77.38|1
1734919050000|2024-12-23 01:57:30|77.87|77.37|77.85|77.35|77.87|77.37|77.85|77.35|3
1734919060000|2024-12-23 01:57:40|77.84|77.34|77.82|77.32|77.84|77.34|77.82|77.32|13
1734919070000|2024-12-23 01:57:50|77.83|77.33|77.75|77.25|77.83|77.33|77.74|77.24|9
1734919080000|2024-12-23 01:58:00|77.76|77.26|77.71|77.21|77.76|77.26|77.71|77.21|7
1734919090000|2024-12-23 01:58:10|77.7|77.2|77.72|77.22|77.73|77.23|77.7|77.2|5
1734919100000|2024-12-23 01:58:20|77.71|77.21|77.71|77.21|77.74|77.24|77.71|77.21|7
1734919110000|2024-12-23 01:58:30|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1734919120000|2024-12-23 01:58:40|77.7|77.2|77.64|77.14|77.7|77.2|77.64|77.14|6
1734919130000|2024-12-23 01:58:50|77.63|77.13|77.63|77.13|77.64|77.14|77.61|77.11|14
1734919140000|2024-12-23 01:59:00|77.62|77.12|77.56|77.06|77.62|77.12|77.56|77.06|11
1734919150000|2024-12-23 01:59:10|77.55|77.05|77.62|77.12|77.63|77.13|77.55|77.05|12
1734919160000|2024-12-23 01:59:20|77.63|77.13|77.64|77.14|77.65|77.15|77.62|77.12|6
1734919170000|2024-12-23 01:59:30|77.63|77.13|77.7|77.2|77.7|77.2|77.63|77.13|7
1734919180000|2024-12-23 01:59:40|77.69|77.19|77.67|77.17|77.7|77.2|77.66|77.16|9
1734919190000|2024-12-23 01:59:50|77.66|77.16|77.67|77.17|77.68|77.18|77.66|77.16|6
1734919200000|2024-12-23 02:00:00|77.68|77.18|77.83|77.33|77.83|77.33|77.67|77.17|11
1734919210000|2024-12-23 02:00:10|77.8|77.3|77.81|77.31|77.86|77.36|77.8|77.3|12
1734919220000|2024-12-23 02:00:20|77.83|77.33|77.94|77.44|77.94|77.44|77.83|77.33|12
1734919230000|2024-12-23 02:00:30|77.96|77.46|77.91|77.41|77.97|77.47|77.91|77.41|6
1734919250000|2024-12-23 02:00:50|77.87|77.37|77.82|77.32|77.87|77.37|77.82|77.32|4
1734919260000|2024-12-23 02:01:00|77.83|77.33|77.81|77.31|77.83|77.33|77.77|77.27|9
1734919270000|2024-12-23 02:01:10|77.82|77.32|77.84|77.34|77.84|77.34|77.81|77.31|10
1734919280000|2024-12-23 02:01:20|77.85|77.35|77.9|77.4|77.94|77.44|77.85|77.35|13
1734919290000|2024-12-23 02:01:30|77.88|77.38|77.94|77.44|77.97|77.47|77.88|77.38|18
1734919300000|2024-12-23 02:01:40|77.93|77.43|77.94|77.44|77.94|77.44|77.92|77.42|8
1734919310000|2024-12-23 02:01:50|77.95|77.45|78.02|77.52|78.05|77.55|77.95|77.45|14
1734919320000|2024-12-23 02:02:00|78.03|77.53|78.15|77.65|78.15|77.65|78.03|77.53|12
1734919330000|2024-12-23 02:02:10|78.16|77.66|78.19|77.69|78.2|77.7|78.16|77.66|11
1734919340000|2024-12-23 02:02:20|78.2|77.7|78.1|77.6|78.23|77.73|78.1|77.6|14
1734919350000|2024-12-23 02:02:30|78.11|77.61|78.1|77.6|78.12|77.62|78.09|77.59|10
1734919360000|2024-12-23 02:02:40|78.09|77.59|78.02|77.52|78.09|77.59|78.01|77.51|13
1734919370000|2024-12-23 02:02:50|78.01|77.51|78.01|77.51|78.03|77.53|78.01|77.51|11
1734919380000|2024-12-23 02:03:00|78.02|77.52|78.07|77.57|78.1|77.6|78.01|77.51|15
1734919390000|2024-12-23 02:03:10|78.06|77.56|78.08|77.58|78.09|77.59|78.05|77.55|8
1734919400000|2024-12-23 02:03:20|78.07|77.57|78.15|77.65|78.15|77.65|78.06|77.56|10
1734919410000|2024-12-23 02:03:30|78.12|77.62|78.14|77.64|78.15|77.65|78.12|77.62|6
1734919420000|2024-12-23 02:03:40|78.09|77.59|78.09|77.59|78.1|77.6|78.05|77.55|10
1734919430000|2024-12-23 02:03:50|78.08|77.58|78.1|77.6|78.1|77.6|78.08|77.58|3
1734919440000|2024-12-23 02:04:00|78.11|77.61|78.15|77.65|78.15|77.65|78.11|77.61|4
1734919450000|2024-12-23 02:04:10|78.17|77.67|78.23|77.73|78.23|77.73|78.17|77.67|8
1734919460000|2024-12-23 02:04:20|78.24|77.74|78.23|77.73|78.28|77.78|78.23|77.73|12
1734919470000|2024-12-23 02:04:30|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|11
1734919480000|2024-12-23 02:04:40|78.24|77.74|78.22|77.72|78.24|77.74|78.18|77.68|8
1734919490000|2024-12-23 02:04:50|78.21|77.71|78.14|77.64|78.21|77.71|78.14|77.64|8
1734919500000|2024-12-23 02:05:00|78.15|77.65|78.03|77.53|78.15|77.65|78.03|77.53|14
1734919510000|2024-12-23 02:05:10|78|77.5|77.98|77.48|78|77.5|77.92|77.42|9
1734919520000|2024-12-23 02:05:20|77.97|77.47|77.97|77.47|78.01|77.51|77.94|77.44|20
1734919530000|2024-12-23 02:05:30|77.96|77.46|77.9|77.4|77.96|77.46|77.9|77.4|21
1734919540000|2024-12-23 02:05:40|77.89|77.39|77.91|77.41|77.91|77.41|77.88|77.38|13
1734919550000|2024-12-23 02:05:50|77.92|77.42|78.03|77.53|78.03|77.53|77.92|77.42|7
1734919560000|2024-12-23 02:06:00|78.02|77.52|78|77.5|78.05|77.55|78|77.5|9
1734919570000|2024-12-23 02:06:10|78.01|77.51|77.98|77.48|78.02|77.52|77.98|77.48|9
1734919580000|2024-12-23 02:06:20|77.97|77.47|77.95|77.45|77.97|77.47|77.94|77.44|13
1734919590000|2024-12-23 02:06:30|77.94|77.44|77.92|77.42|77.95|77.45|77.92|77.42|9
1734919600000|2024-12-23 02:06:40|77.89|77.39|77.73|77.23|77.89|77.39|77.73|77.23|11
1734919610000|2024-12-23 02:06:50|77.72|77.22|77.62|77.12|77.72|77.22|77.62|77.12|13
1734919620000|2024-12-23 02:07:00|77.63|77.13|77.57|77.07|77.64|77.14|77.55|77.05|13
1734919640000|2024-12-23 02:07:20|77.6|77.1|77.63|77.13|77.64|77.14|77.6|77.1|4
1734919650000|2024-12-23 02:07:30|77.62|77.12|77.63|77.13|77.63|77.13|77.59|77.09|7
1734919660000|2024-12-23 02:07:40|77.62|77.12|77.6|77.1|77.63|77.13|77.58|77.08|15
1734919670000|2024-12-23 02:07:50|77.61|77.11|77.52|77.02|77.61|77.11|77.52|77.02|12
1734919680000|2024-12-23 02:08:00|77.5|77|77.51|77.01|77.52|77.02|77.46|76.96|13
1734919690000|2024-12-23 02:08:10|77.49|76.99|77.46|76.96|77.51|77.01|77.46|76.96|11
1734919700000|2024-12-23 02:08:20|77.43|76.93|77.46|76.96|77.46|76.96|77.43|76.93|6
1734919710000|2024-12-23 02:08:30|77.47|76.97|77.43|76.93|77.47|76.97|77.42|76.92|9
1734919720000|2024-12-23 02:08:40|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1734919730000|2024-12-23 02:08:50|77.43|76.93|77.51|77.01|77.51|77.01|77.43|76.93|10
1734919740000|2024-12-23 02:09:00|77.52|77.02|77.65|77.15|77.66|77.16|77.52|77.02|20
1734919750000|2024-12-23 02:09:10|77.64|77.14|77.63|77.13|77.64|77.14|77.6|77.1|8
1734919760000|2024-12-23 02:09:20|77.64|77.14|77.77|77.27|77.77|77.27|77.64|77.14|15
1734919770000|2024-12-23 02:09:30|77.76|77.26|77.65|77.15|77.76|77.26|77.65|77.15|16
1734919780000|2024-12-23 02:09:40|77.59|77.09|77.65|77.15|77.65|77.15|77.59|77.09|8
1734919790000|2024-12-23 02:09:50|77.66|77.16|77.53|77.03|77.66|77.16|77.53|77.03|10
1734919800000|2024-12-23 02:10:00|77.52|77.02|77.51|77.01|77.52|77.02|77.5|77|10
1734919810000|2024-12-23 02:10:10|77.48|76.98|77.5|77|77.51|77.01|77.48|76.98|9
1734919820000|2024-12-23 02:10:20|77.49|76.99|77.5|77|77.51|77.01|77.49|76.99|7
1734919840000|2024-12-23 02:10:40|77.4|76.9|77.3|76.8|77.4|76.9|77.3|76.8|3
1734919850000|2024-12-23 02:10:50|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|9
1734919860000|2024-12-23 02:11:00|77.28|76.78|77.19|76.69|77.28|76.78|77.18|76.68|12
1734919870000|2024-12-23 02:11:10|77.18|76.68|77.1|76.6|77.19|76.69|77.09|76.59|15
1734919880000|2024-12-23 02:11:20|77.09|76.59|77.14|76.64|77.16|76.66|77.09|76.59|14
1734919890000|2024-12-23 02:11:30|77.13|76.63|77.11|76.61|77.14|76.64|77.1|76.6|7
1734919900000|2024-12-23 02:11:40|77.1|76.6|77.1|76.6|77.14|76.64|77.09|76.59|12
1734919910000|2024-12-23 02:11:50|77.09|76.59|77.06|76.56|77.1|76.6|77.05|76.55|12
1734919920000|2024-12-23 02:12:00|77.07|76.57|77.05|76.55|77.09|76.59|77.04|76.54|8
1734919930000|2024-12-23 02:12:10|77.04|76.54|77.13|76.63|77.14|76.64|77.04|76.54|12
1734919940000|2024-12-23 02:12:20|77.14|76.64|77.11|76.61|77.15|76.65|77.11|76.61|8
1734919950000|2024-12-23 02:12:30|77.1|76.6|77.08|76.58|77.11|76.61|77.08|76.58|9
1734919960000|2024-12-23 02:12:40|77.07|76.57|77.06|76.56|77.13|76.63|77.06|76.56|11
1734919970000|2024-12-23 02:12:50|77.07|76.57|77.09|76.59|77.11|76.61|77.07|76.57|6
1734919980000|2024-12-23 02:13:00|77.08|76.58|77.01|76.51|77.09|76.59|77.01|76.51|9
1734919990000|2024-12-23 02:13:10|77.04|76.54|77.06|76.56|77.07|76.57|77.04|76.54|6
1734920000000|2024-12-23 02:13:20|77.07|76.57|77.2|76.7|77.2|76.7|77.07|76.57|14
1734920010000|2024-12-23 02:13:30|77.21|76.71|77.26|76.76|77.27|76.77|77.2|76.7|14
1734920030000|2024-12-23 02:13:50|77.25|76.75|77.28|76.78|77.29|76.79|77.25|76.75|5
1734920040000|2024-12-23 02:14:00|77.26|76.76|77.28|76.78|77.34|76.84|77.23|76.73|16
1734920050000|2024-12-23 02:14:10|77.29|76.79|77.25|76.75|77.29|76.79|77.21|76.71|17
1734920060000|2024-12-23 02:14:20|77.24|76.74|77.18|76.68|77.24|76.74|77.18|76.68|17
1734920070000|2024-12-23 02:14:30|77.19|76.69|77.24|76.74|77.24|76.74|77.17|76.67|10
1734920080000|2024-12-23 02:14:40|77.26|76.76|77.22|76.72|77.31|76.81|77.22|76.72|13
1734920090000|2024-12-23 02:14:50|77.24|76.74|77.25|76.75|77.26|76.76|77.22|76.72|10
1734920100000|2024-12-23 02:15:00|77.26|76.76|77.25|76.75|77.27|76.77|77.2|76.7|16
1734920110000|2024-12-23 02:15:10|77.23|76.73|77.09|76.59|77.23|76.73|77.09|76.59|10
1734920120000|2024-12-23 02:15:20|77.1|76.6|77.16|76.66|77.23|76.73|77.1|76.6|15
1734920130000|2024-12-23 02:15:30|77.15|76.65|77.13|76.63|77.16|76.66|77.11|76.61|10
1734920140000|2024-12-23 02:15:40|77.12|76.62|77.14|76.64|77.15|76.65|77.1|76.6|15
1734920150000|2024-12-23 02:15:50|77.15|76.65|77.13|76.63|77.18|76.68|77.13|76.63|15
1734920160000|2024-12-23 02:16:00|77.12|76.62|77.14|76.64|77.15|76.65|77.09|76.59|10
1734920170000|2024-12-23 02:16:10|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|14
1734920180000|2024-12-23 02:16:20|77.1|76.6|77.02|76.52|77.1|76.6|77.02|76.52|10
1734920190000|2024-12-23 02:16:30|77.01|76.51|77.02|76.52|77.02|76.52|76.96|76.46|16
1734920200000|2024-12-23 02:16:40|77.03|76.53|77.15|76.65|77.15|76.65|77.03|76.53|12
1734920210000|2024-12-23 02:16:50|77.16|76.66|77.15|76.65|77.17|76.67|77.15|76.65|4
1734920230000|2024-12-23 02:17:10|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1734920240000|2024-12-23 02:17:20|77.16|76.66|77.12|76.62|77.22|76.72|77.12|76.62|12
1734920250000|2024-12-23 02:17:30|77.11|76.61|77.02|76.52|77.11|76.61|77.01|76.51|9
1734920260000|2024-12-23 02:17:40|77.03|76.53|77.1|76.6|77.11|76.61|77.02|76.52|11
1734920270000|2024-12-23 02:17:50|77.11|76.61|77.11|76.61|77.13|76.63|77.09|76.59|7
1734920280000|2024-12-23 02:18:00|77.1|76.6|77.1|76.6|77.12|76.62|77.08|76.58|13
1734920290000|2024-12-23 02:18:10|77.09|76.59|77.18|76.68|77.18|76.68|77.09|76.59|11
1734920300000|2024-12-23 02:18:20|77.19|76.69|77.27|76.77|77.27|76.77|77.18|76.68|12
1734920310000|2024-12-23 02:18:30|77.29|76.79|77.42|76.92|77.42|76.92|77.29|76.79|13
1734920320000|2024-12-23 02:18:40|77.43|76.93|77.37|76.87|77.43|76.93|77.35|76.85|18
1734920330000|2024-12-23 02:18:50|77.36|76.86|77.32|76.82|77.39|76.89|77.31|76.81|18
1734920340000|2024-12-23 02:19:00|77.33|76.83|77.38|76.88|77.38|76.88|77.32|76.82|14
1734920350000|2024-12-23 02:19:10|77.39|76.89|77.43|76.93|77.46|76.96|77.39|76.89|18
1734920360000|2024-12-23 02:19:20|77.44|76.94|77.47|76.97|77.51|77.01|77.43|76.93|12
1734920370000|2024-12-23 02:19:30|77.48|76.98|77.44|76.94|77.48|76.98|77.43|76.93|20
1734920380000|2024-12-23 02:19:40|77.42|76.92|77.33|76.83|77.43|76.93|77.29|76.79|16
1734920390000|2024-12-23 02:19:50|77.34|76.84|77.3|76.8|77.34|76.84|77.3|76.8|4
1734920400000|2024-12-23 02:20:00|77.31|76.81|77.28|76.78|77.35|76.85|77.27|76.77|18
1734920410000|2024-12-23 02:20:10|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1734920420000|2024-12-23 02:20:20|77.33|76.83|77.35|76.85|77.36|76.86|77.33|76.83|5
1734920430000|2024-12-23 02:20:30|77.34|76.84|77.42|76.92|77.44|76.94|77.32|76.82|15
1734920440000|2024-12-23 02:20:40|77.43|76.93|77.47|76.97|77.48|76.98|77.43|76.93|7
1734920450000|2024-12-23 02:20:50|77.48|76.98|77.52|77.02|77.54|77.04|77.48|76.98|15
1734920460000|2024-12-23 02:21:00|77.51|77.01|77.49|76.99|77.52|77.02|77.49|76.99|9
1734920470000|2024-12-23 02:21:10|77.51|77.01|77.45|76.95|77.55|77.05|77.45|76.95|16
1734920480000|2024-12-23 02:21:20|77.44|76.94|77.35|76.85|77.44|76.94|77.35|76.85|12
1734920490000|2024-12-23 02:21:30|77.34|76.84|77.32|76.82|77.36|76.86|77.31|76.81|13
1734920500000|2024-12-23 02:21:40|77.33|76.83|77.39|76.89|77.39|76.89|77.32|76.82|13
1734920510000|2024-12-23 02:21:50|77.4|76.9|77.41|76.91|77.42|76.92|77.38|76.88|10
1734920520000|2024-12-23 02:22:00|77.42|76.92|77.34|76.84|77.42|76.92|77.33|76.83|16
1734920530000|2024-12-23 02:22:10|77.33|76.83|77.37|76.87|77.37|76.87|77.29|76.79|13
1734920540000|2024-12-23 02:22:20|77.38|76.88|77.41|76.91|77.42|76.92|77.38|76.88|8
1734920550000|2024-12-23 02:22:30|77.4|76.9|77.45|76.95|77.47|76.97|77.4|76.9|14
1734920560000|2024-12-23 02:22:40|77.46|76.96|77.38|76.88|77.46|76.96|77.37|76.87|13
1734920570000|2024-12-23 02:22:50|77.39|76.89|77.34|76.84|77.39|76.89|77.3|76.8|17
1734920580000|2024-12-23 02:23:00|77.35|76.85|77.34|76.84|77.39|76.89|77.34|76.84|12
1734920590000|2024-12-23 02:23:10|77.35|76.85|77.37|76.87|77.37|76.87|77.32|76.82|16
1734920600000|2024-12-23 02:23:20|77.39|76.89|77.45|76.95|77.45|76.95|77.38|76.88|5
1734920620000|2024-12-23 02:23:40|77.42|76.92|77.37|76.87|77.42|76.92|77.37|76.87|4
1734920630000|2024-12-23 02:23:50|77.36|76.86|77.27|76.77|77.36|76.86|77.27|76.77|16
1734920640000|2024-12-23 02:24:00|77.26|76.76|77.13|76.63|77.26|76.76|77.13|76.63|14
1734920650000|2024-12-23 02:24:10|77.12|76.62|77.08|76.58|77.12|76.62|77.04|76.54|16
1734920660000|2024-12-23 02:24:20|77.07|76.57|77.06|76.56|77.08|76.58|77.03|76.53|11
1734920670000|2024-12-23 02:24:30|77.07|76.57|77.1|76.6|77.11|76.61|77.07|76.57|15
1734920680000|2024-12-23 02:24:40|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|20
1734920690000|2024-12-23 02:24:50|77.13|76.63|77.19|76.69|77.19|76.69|77.13|76.63|7
1734920700000|2024-12-23 02:25:00|77.21|76.71|77.16|76.66|77.23|76.73|77.16|76.66|10
1734920710000|2024-12-23 02:25:10|77.15|76.65|77.15|76.65|77.15|76.65|77.07|76.57|15
1734920720000|2024-12-23 02:25:20|77.14|76.64|77.17|76.67|77.17|76.67|77.13|76.63|12
1734920730000|2024-12-23 02:25:30|77.2|76.7|77.18|76.68|77.23|76.73|77.18|76.68|13
1734920740000|2024-12-23 02:25:40|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|12
1734920750000|2024-12-23 02:25:50|77.14|76.64|77.08|76.58|77.14|76.64|77.08|76.58|10
1734920760000|2024-12-23 02:26:00|77.07|76.57|77.13|76.63|77.17|76.67|77.06|76.56|19
1734920770000|2024-12-23 02:26:10|77.12|76.62|77.15|76.65|77.15|76.65|77.1|76.6|12
1734920780000|2024-12-23 02:26:20|77.17|76.67|77.1|76.6|77.17|76.67|77.07|76.57|15
1734920790000|2024-12-23 02:26:30|77.09|76.59|77.16|76.66|77.16|76.66|77.09|76.59|9
1734920810000|2024-12-23 02:26:50|77.18|76.68|77.23|76.73|77.23|76.73|77.17|76.67|6
1734920820000|2024-12-23 02:27:00|77.24|76.74|77.35|76.85|77.35|76.85|77.24|76.74|12
1734920830000|2024-12-23 02:27:10|77.34|76.84|77.34|76.84|77.34|76.84|77.31|76.81|13
1734920840000|2024-12-23 02:27:20|77.33|76.83|77.25|76.75|77.33|76.83|77.23|76.73|16
1734920850000|2024-12-23 02:27:30|77.24|76.74|77.31|76.81|77.32|76.82|77.24|76.74|7
1734920860000|2024-12-23 02:27:40|77.3|76.8|77.29|76.79|77.3|76.8|77.26|76.76|10
1734920870000|2024-12-23 02:27:50|77.27|76.77|77.29|76.79|77.3|76.8|77.26|76.76|11
1734920880000|2024-12-23 02:28:00|77.3|76.8|77.27|76.77|77.32|76.82|77.27|76.77|14
1734920890000|2024-12-23 02:28:10|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|15
1734920900000|2024-12-23 02:28:20|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|11
1734920910000|2024-12-23 02:28:30|77.23|76.73|77.26|76.76|77.26|76.76|77.22|76.72|15
1734920920000|2024-12-23 02:28:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|5
1734920930000|2024-12-23 02:28:50|77.26|76.76|77.18|76.68|77.27|76.77|77.17|76.67|15
1734920940000|2024-12-23 02:29:00|77.17|76.67|77.23|76.73|77.23|76.73|77.17|76.67|10
1734920950000|2024-12-23 02:29:10|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|5
1734920960000|2024-12-23 02:29:20|77.25|76.75|77.32|76.82|77.34|76.84|77.25|76.75|9
1734920970000|2024-12-23 02:29:30|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|9
1734920980000|2024-12-23 02:29:40|77.38|76.88|77.43|76.93|77.43|76.93|77.37|76.87|6
1734920990000|2024-12-23 02:29:50|77.42|76.92|77.41|76.91|77.42|76.92|77.4|76.9|6
1734921010000|2024-12-23 02:30:10|77.48|76.98|77.57|77.07|77.65|77.15|77.48|76.98|9
1734921020000|2024-12-23 02:30:20|77.58|77.08|77.5|77|77.58|77.08|77.48|76.98|22
1734921030000|2024-12-23 02:30:30|77.51|77.01|77.43|76.93|77.51|77.01|77.43|76.93|16
1734921040000|2024-12-23 02:30:40|77.42|76.92|77.32|76.82|77.42|76.92|77.27|76.77|17
1734921050000|2024-12-23 02:30:50|77.33|76.83|77.34|76.84|77.34|76.84|77.32|76.82|8
1734921060000|2024-12-23 02:31:00|77.35|76.85|77.45|76.95|77.45|76.95|77.35|76.85|13
1734921070000|2024-12-23 02:31:10|77.46|76.96|77.46|76.96|77.51|77.01|77.45|76.95|16
1734921080000|2024-12-23 02:31:20|77.47|76.97|77.48|76.98|77.5|77|77.45|76.95|13
1734921090000|2024-12-23 02:31:30|77.46|76.96|77.47|76.97|77.51|77.01|77.46|76.96|14
1734921100000|2024-12-23 02:31:40|77.48|76.98|77.49|76.99|77.51|77.01|77.47|76.97|17
1734921110000|2024-12-23 02:31:50|77.48|76.98|77.51|77.01|77.51|77.01|77.46|76.96|13
1734921120000|2024-12-23 02:32:00|77.52|77.02|77.6|77.1|77.6|77.1|77.51|77.01|11
1734921130000|2024-12-23 02:32:10|77.61|77.11|77.59|77.09|77.63|77.13|77.59|77.09|10
1734921140000|2024-12-23 02:32:20|77.6|77.1|77.59|77.09|77.63|77.13|77.59|77.09|7
1734921150000|2024-12-23 02:32:30|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|11
1734921160000|2024-12-23 02:32:40|77.53|77.03|77.5|77|77.53|77.03|77.5|77|8
1734921170000|2024-12-23 02:32:50|77.48|76.98|77.46|76.96|77.49|76.99|77.46|76.96|11
1734921180000|2024-12-23 02:33:00|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|11
1734921200000|2024-12-23 02:33:20|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|4
1734921210000|2024-12-23 02:33:30|77.38|76.88|77.28|76.78|77.39|76.89|77.28|76.78|13
1734921220000|2024-12-23 02:33:40|77.27|76.77|77.2|76.7|77.27|76.77|77.2|76.7|7
1734921230000|2024-12-23 02:33:50|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1734921240000|2024-12-23 02:34:00|77.21|76.71|77.18|76.68|77.22|76.72|77.18|76.68|10
1734921250000|2024-12-23 02:34:10|77.14|76.64|77.05|76.55|77.14|76.64|77.05|76.55|11
1734921260000|2024-12-23 02:34:20|77.04|76.54|77.03|76.53|77.06|76.56|77|76.5|13
1734921270000|2024-12-23 02:34:30|77.04|76.54|77.07|76.57|77.09|76.59|77.03|76.53|12
1734921280000|2024-12-23 02:34:40|77.08|76.58|77.1|76.6|77.11|76.61|77.08|76.58|6
1734921290000|2024-12-23 02:34:50|77.09|76.59|77.11|76.61|77.11|76.61|77.08|76.58|5
1734921300000|2024-12-23 02:35:00|77.12|76.62|77.27|76.77|77.27|76.77|77.11|76.61|15
1734921310000|2024-12-23 02:35:10|77.28|76.78|77.36|76.86|77.38|76.88|77.28|76.78|18
1734921320000|2024-12-23 02:35:20|77.35|76.85|77.36|76.86|77.39|76.89|77.32|76.82|10
1734921330000|2024-12-23 02:35:30|77.34|76.84|77.3|76.8|77.34|76.84|77.3|76.8|10
1734921340000|2024-12-23 02:35:40|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|13
1734921350000|2024-12-23 02:35:50|77.3|76.8|77.32|76.82|77.32|76.82|77.27|76.77|12
1734921360000|2024-12-23 02:36:00|77.31|76.81|77.31|76.81|77.33|76.83|77.29|76.79|10
1734921370000|2024-12-23 02:36:10|77.32|76.82|77.38|76.88|77.38|76.88|77.32|76.82|10
1734921400000|2024-12-23 02:36:40|77.37|76.87|77.34|76.84|77.37|76.87|77.33|76.83|6
1734921410000|2024-12-23 02:36:50|77.33|76.83|77.34|76.84|77.35|76.85|77.33|76.83|8
1734921420000|2024-12-23 02:37:00|77.32|76.82|77.32|76.82|77.33|76.83|77.31|76.81|7
1734921430000|2024-12-23 02:37:10|77.33|76.83|77.37|76.87|77.37|76.87|77.32|76.82|10
1734921440000|2024-12-23 02:37:20|77.38|76.88|77.45|76.95|77.46|76.96|77.38|76.88|10
1734921450000|2024-12-23 02:37:30|77.43|76.93|77.43|76.93|77.43|76.93|77.39|76.89|12
1734921460000|2024-12-23 02:37:40|77.44|76.94|77.55|77.05|77.56|77.06|77.44|76.94|14
1734921470000|2024-12-23 02:37:50|77.54|77.04|77.47|76.97|77.54|77.04|77.46|76.96|11
1734921480000|2024-12-23 02:38:00|77.46|76.96|77.54|77.04|77.54|77.04|77.46|76.96|8
1734921490000|2024-12-23 02:38:10|77.55|77.05|77.54|77.04|77.58|77.08|77.54|77.04|9
1734921500000|2024-12-23 02:38:20|77.52|77.02|77.49|76.99|77.53|77.03|77.48|76.98|10
1734921510000|2024-12-23 02:38:30|77.48|76.98|77.56|77.06|77.56|77.06|77.48|76.98|11
1734921520000|2024-12-23 02:38:40|77.57|77.07|77.54|77.04|77.59|77.09|77.54|77.04|8
1734921530000|2024-12-23 02:38:50|77.55|77.05|77.57|77.07|77.58|77.08|77.55|77.05|13
1734921540000|2024-12-23 02:39:00|77.56|77.06|77.63|77.13|77.65|77.15|77.55|77.05|12
1734921550000|2024-12-23 02:39:10|77.62|77.12|77.64|77.14|77.65|77.15|77.6|77.1|7
1734921560000|2024-12-23 02:39:20|77.65|77.15|77.7|77.2|77.7|77.2|77.65|77.15|5
1734921570000|2024-12-23 02:39:30|77.71|77.21|77.73|77.23|77.75|77.25|77.71|77.21|8
1734921590000|2024-12-23 02:39:50|77.78|77.28|77.85|77.35|77.86|77.36|77.78|77.28|8
1734921600000|2024-12-23 02:40:00|77.86|77.36|77.86|77.36|77.87|77.37|77.85|77.35|11
1734921610000|2024-12-23 02:40:10|77.87|77.37|77.87|77.37|77.87|77.37|77.86|77.36|9
1734921620000|2024-12-23 02:40:20|77.86|77.36|77.84|77.34|77.87|77.37|77.84|77.34|7
1734921630000|2024-12-23 02:40:30|77.82|77.32|77.84|77.34|77.84|77.34|77.8|77.3|11
1734921640000|2024-12-23 02:40:40|77.86|77.36|77.98|77.48|77.98|77.48|77.86|77.36|12
1734921650000|2024-12-23 02:40:50|77.96|77.46|77.92|77.42|77.96|77.46|77.91|77.41|7
1734921660000|2024-12-23 02:41:00|77.91|77.41|77.9|77.4|77.92|77.42|77.89|77.39|7
1734921670000|2024-12-23 02:41:10|77.89|77.39|77.93|77.43|77.93|77.43|77.88|77.38|10
1734921680000|2024-12-23 02:41:20|77.94|77.44|77.97|77.47|77.98|77.48|77.94|77.44|7
1734921690000|2024-12-23 02:41:30|77.98|77.48|77.99|77.49|78.02|77.52|77.98|77.48|9
1734921700000|2024-12-23 02:41:40|78|77.5|77.96|77.46|78|77.5|77.96|77.46|6
1734921710000|2024-12-23 02:41:50|77.95|77.45|77.91|77.41|77.95|77.45|77.9|77.4|9
1734921720000|2024-12-23 02:42:00|77.89|77.39|77.87|77.37|77.89|77.39|77.85|77.35|10
1734921730000|2024-12-23 02:42:10|77.88|77.38|77.87|77.37|77.88|77.38|77.85|77.35|7
1734921740000|2024-12-23 02:42:20|77.88|77.38|77.97|77.47|77.98|77.48|77.88|77.38|11
1734921750000|2024-12-23 02:42:30|77.98|77.48|78.03|77.53|78.04|77.54|77.98|77.48|8
1734921760000|2024-12-23 02:42:40|78.04|77.54|78.01|77.51|78.05|77.55|78|77.5|12
1734921770000|2024-12-23 02:42:50|78|77.5|78|77.5|78|77.5|77.99|77.49|5
1734921780000|2024-12-23 02:43:00|78.01|77.51|78.05|77.55|78.05|77.55|78.01|77.51|5
1734921790000|2024-12-23 02:43:10|78.08|77.58|78.11|77.61|78.11|77.61|78.08|77.58|3
1734921800000|2024-12-23 02:43:20|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|4
1734921810000|2024-12-23 02:43:30|78.14|77.64|78.18|77.68|78.18|77.68|78.14|77.64|6
1734921820000|2024-12-23 02:43:40|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1734921830000|2024-12-23 02:43:50|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|5
1734921840000|2024-12-23 02:44:00|78.14|77.64|78.17|77.67|78.17|77.67|78.13|77.63|6
1734921850000|2024-12-23 02:44:10|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1734921860000|2024-12-23 02:44:20|78.15|77.65|78.13|77.63|78.16|77.66|78.13|77.63|10
1734921870000|2024-12-23 02:44:30|78.14|77.64|78.03|77.53|78.14|77.64|78.03|77.53|11
1734921880000|2024-12-23 02:44:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|4
1734921890000|2024-12-23 02:44:50|78.04|77.54|78.09|77.59|78.11|77.61|78.03|77.53|11
1734921900000|2024-12-23 02:45:00|78.08|77.58|78.14|77.64|78.14|77.64|78.08|77.58|12
1734921910000|2024-12-23 02:45:10|78.15|77.65|78.23|77.73|78.23|77.73|78.15|77.65|7
1734921920000|2024-12-23 02:45:20|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1734921930000|2024-12-23 02:45:30|78.26|77.76|78.19|77.69|78.27|77.77|78.18|77.68|7
1734921940000|2024-12-23 02:45:40|78.2|77.7|78.21|77.71|78.22|77.72|78.19|77.69|9
1734921950000|2024-12-23 02:45:50|78.2|77.7|78.13|77.63|78.2|77.7|78.13|77.63|7
1734921960000|2024-12-23 02:46:00|78.12|77.62|78.17|77.67|78.17|77.67|78.12|77.62|7
1734921980000|2024-12-23 02:46:20|78.16|77.66|78.11|77.61|78.16|77.66|78.11|77.61|5
1734921990000|2024-12-23 02:46:30|78.12|77.62|78.18|77.68|78.19|77.69|78.12|77.62|9
1734922000000|2024-12-23 02:46:40|78.19|77.69|78.24|77.74|78.24|77.74|78.19|77.69|8
1734922010000|2024-12-23 02:46:50|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|7
1734922020000|2024-12-23 02:47:00|78.28|77.78|78.34|77.84|78.35|77.85|78.28|77.78|12
1734922030000|2024-12-23 02:47:10|78.35|77.85|78.44|77.94|78.44|77.94|78.35|77.85|8
1734922040000|2024-12-23 02:47:20|78.45|77.95|78.47|77.97|78.48|77.98|78.45|77.95|8
1734922050000|2024-12-23 02:47:30|78.46|77.96|78.44|77.94|78.47|77.97|78.44|77.94|5
1734922060000|2024-12-23 02:47:40|78.43|77.93|78.38|77.88|78.44|77.94|78.38|77.88|8
1734922070000|2024-12-23 02:47:50|78.34|77.84|78.33|77.83|78.34|77.84|78.3|77.8|11
1734922080000|2024-12-23 02:48:00|78.32|77.82|78.27|77.77|78.35|77.85|78.27|77.77|9
1734922090000|2024-12-23 02:48:10|78.22|77.72|78.17|77.67|78.23|77.73|78.16|77.66|16
1734922100000|2024-12-23 02:48:20|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|7
1734922110000|2024-12-23 02:48:30|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1734922120000|2024-12-23 02:48:40|78.15|77.65|78.11|77.61|78.15|77.65|78.07|77.57|10
1734922130000|2024-12-23 02:48:50|78.1|77.6|78.09|77.59|78.1|77.6|78.06|77.56|15
1734922140000|2024-12-23 02:49:00|78.1|77.6|78.06|77.56|78.1|77.6|78.06|77.56|5
1734922150000|2024-12-23 02:49:10|78.02|77.52|77.98|77.48|78.02|77.52|77.98|77.48|4
1734922170000|2024-12-23 02:49:30|78|77.5|78.07|77.57|78.07|77.57|78|77.5|5
1734922180000|2024-12-23 02:49:40|78.06|77.56|78.02|77.52|78.06|77.56|78.01|77.51|7
1734922190000|2024-12-23 02:49:50|78.03|77.53|78.01|77.51|78.04|77.54|78.01|77.51|6
1734922200000|2024-12-23 02:50:00|78.02|77.52|78.05|77.55|78.05|77.55|78|77.5|11
1734922210000|2024-12-23 02:50:10|78.06|77.56|78.03|77.53|78.07|77.57|78.02|77.52|9
1734922220000|2024-12-23 02:50:20|78.02|77.52|78.01|77.51|78.04|77.54|78.01|77.51|10
1734922230000|2024-12-23 02:50:30|77.97|77.47|77.98|77.48|77.98|77.48|77.93|77.43|8
1734922240000|2024-12-23 02:50:40|77.97|77.47|78.08|77.58|78.08|77.58|77.97|77.47|13
1734922250000|2024-12-23 02:50:50|78.07|77.57|78.05|77.55|78.08|77.58|78.02|77.52|12
1734922260000|2024-12-23 02:51:00|78.07|77.57|78.02|77.52|78.09|77.59|78.01|77.51|13
1734922270000|2024-12-23 02:51:10|78.01|77.51|78|77.5|78.01|77.51|77.95|77.45|12
1734922280000|2024-12-23 02:51:20|77.98|77.48|78.01|77.51|78.01|77.51|77.98|77.48|12
1734922290000|2024-12-23 02:51:30|78|77.5|77.89|77.39|78|77.5|77.88|77.38|16
1734922300000|2024-12-23 02:51:40|77.9|77.4|77.9|77.4|77.91|77.41|77.88|77.38|10
1734922310000|2024-12-23 02:51:50|77.89|77.39|77.93|77.43|77.93|77.43|77.88|77.38|7
1734922320000|2024-12-23 02:52:00|77.94|77.44|77.95|77.45|77.96|77.46|77.88|77.38|14
1734922330000|2024-12-23 02:52:10|77.96|77.46|77.86|77.36|77.98|77.48|77.86|77.36|17
1734922340000|2024-12-23 02:52:20|77.87|77.37|77.89|77.39|77.95|77.45|77.87|77.37|11
1734922350000|2024-12-23 02:52:30|77.9|77.4|77.86|77.36|77.9|77.4|77.86|77.36|6
1734922370000|2024-12-23 02:52:50|77.92|77.42|77.92|77.42|77.97|77.47|77.92|77.42|8
1734922380000|2024-12-23 02:53:00|77.93|77.43|77.97|77.47|77.98|77.48|77.92|77.42|16
1734922390000|2024-12-23 02:53:10|77.96|77.46|77.97|77.47|77.98|77.48|77.94|77.44|17
1734922400000|2024-12-23 02:53:20|77.98|77.48|77.99|77.49|78.01|77.51|77.97|77.47|11
1734922410000|2024-12-23 02:53:30|78|77.5|77.97|77.47|78|77.5|77.97|77.47|10
1734922420000|2024-12-23 02:53:40|77.98|77.48|77.99|77.49|77.99|77.49|77.97|77.47|8
1734922430000|2024-12-23 02:53:50|78|77.5|78.06|77.56|78.06|77.56|78|77.5|6
1734922440000|2024-12-23 02:54:00|78.07|77.57|78.05|77.55|78.08|77.58|78.05|77.55|10
1734922450000|2024-12-23 02:54:10|78.04|77.54|78.05|77.55|78.06|77.56|78.04|77.54|8
1734922460000|2024-12-23 02:54:20|78.06|77.56|78.16|77.66|78.17|77.67|78.06|77.56|10
1734922470000|2024-12-23 02:54:30|78.17|77.67|78.22|77.72|78.22|77.72|78.17|77.67|6
1734922480000|2024-12-23 02:54:40|78.23|77.73|78.2|77.7|78.24|77.74|78.19|77.69|12
1734922490000|2024-12-23 02:54:50|78.18|77.68|78.13|77.63|78.18|77.68|78.12|77.62|9
1734922500000|2024-12-23 02:55:00|78.14|77.64|78.19|77.69|78.21|77.71|78.13|77.63|16
1734922510000|2024-12-23 02:55:10|78.2|77.7|78.25|77.75|78.25|77.75|78.19|77.69|19
1734922520000|2024-12-23 02:55:20|78.24|77.74|78.22|77.72|78.24|77.74|78.2|77.7|13
1734922530000|2024-12-23 02:55:30|78.21|77.71|78.25|77.75|78.26|77.76|78.21|77.71|18
1734922540000|2024-12-23 02:55:40|78.26|77.76|78.33|77.83|78.33|77.83|78.26|77.76|8
1734922550000|2024-12-23 02:55:50|78.35|77.85|78.36|77.86|78.37|77.87|78.35|77.85|3
1734922560000|2024-12-23 02:56:00|78.4|77.9|78.43|77.93|78.44|77.94|78.4|77.9|5
1734922570000|2024-12-23 02:56:10|78.44|77.94|78.37|77.87|78.44|77.94|78.37|77.87|13
1734922580000|2024-12-23 02:56:20|78.38|77.88|78.39|77.89|78.41|77.91|78.37|77.87|12
1734922590000|2024-12-23 02:56:30|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|4
1734922600000|2024-12-23 02:56:40|78.38|77.88|78.47|77.97|78.47|77.97|78.38|77.88|7
1734922610000|2024-12-23 02:56:50|78.45|77.95|78.45|77.95|78.46|77.96|78.43|77.93|10
1734922620000|2024-12-23 02:57:00|78.44|77.94|78.49|77.99|78.49|77.99|78.44|77.94|6
1734922630000|2024-12-23 02:57:10|78.5|78|78.47|77.97|78.51|78.01|78.47|77.97|7
1734922640000|2024-12-23 02:57:20|78.46|77.96|78.42|77.92|78.46|77.96|78.42|77.92|6
1734922650000|2024-12-23 02:57:30|78.41|77.91|78.4|77.9|78.41|77.91|78.38|77.88|7
1734922660000|2024-12-23 02:57:40|78.41|77.91|78.48|77.98|78.48|77.98|78.41|77.91|8
1734922670000|2024-12-23 02:57:50|78.49|77.99|78.56|78.06|78.56|78.06|78.49|77.99|5
1734922680000|2024-12-23 02:58:00|78.57|78.07|78.56|78.06|78.59|78.09|78.56|78.06|7
1734922690000|2024-12-23 02:58:10|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|3
1734922700000|2024-12-23 02:58:20|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|4
1734922710000|2024-12-23 02:58:30|78.52|78.02|78.5|78|78.52|78.02|78.49|77.99|3
1734922720000|2024-12-23 02:58:40|78.49|77.99|78.48|77.98|78.52|78.02|78.48|77.98|9
1734922730000|2024-12-23 02:58:50|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|5
1734922740000|2024-12-23 02:59:00|78.5|78|78.47|77.97|78.5|78|78.46|77.96|5
1734922760000|2024-12-23 02:59:20|78.5|78|78.54|78.04|78.55|78.05|78.5|78|3
1734922770000|2024-12-23 02:59:30|78.51|78.01|78.5|78|78.52|78.02|78.49|77.99|8
1734922780000|2024-12-23 02:59:40|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|8
1734922790000|2024-12-23 02:59:50|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|2
1734922800000|2024-12-23 03:00:00|78.47|77.97|78.45|77.95|78.48|77.98|78.39|77.89|20
1734922810000|2024-12-23 03:00:10|78.46|77.96|78.4|77.9|78.47|77.97|78.39|77.89|10
1734922820000|2024-12-23 03:00:20|78.39|77.89|78.41|77.91|78.42|77.92|78.38|77.88|12
1734922830000|2024-12-23 03:00:30|78.4|77.9|78.37|77.87|78.41|77.91|78.37|77.87|12
1734922840000|2024-12-23 03:00:40|78.38|77.88|78.27|77.77|78.38|77.88|78.27|77.77|14
1734922850000|2024-12-23 03:00:50|78.28|77.78|78.23|77.73|78.28|77.78|78.23|77.73|14
1734922860000|2024-12-23 03:01:00|78.22|77.72|78.14|77.64|78.22|77.72|78.14|77.64|12
1734922870000|2024-12-23 03:01:10|78.1|77.6|78.14|77.64|78.14|77.64|78.07|77.57|18
1734922880000|2024-12-23 03:01:20|78.15|77.65|78.2|77.7|78.25|77.75|78.15|77.65|17
1734922890000|2024-12-23 03:01:30|78.21|77.71|78.2|77.7|78.22|77.72|78.2|77.7|7
1734922900000|2024-12-23 03:01:40|78.17|77.67|78.15|77.65|78.17|77.67|78.11|77.61|9
1734922910000|2024-12-23 03:01:50|78.16|77.66|78.21|77.71|78.21|77.71|78.16|77.66|5
1734922920000|2024-12-23 03:02:00|78.22|77.72|78.35|77.85|78.35|77.85|78.21|77.71|20
1734922930000|2024-12-23 03:02:10|78.34|77.84|78.26|77.76|78.34|77.84|78.26|77.76|7
1734922940000|2024-12-23 03:02:20|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1734922950000|2024-12-23 03:02:30|78.29|77.79|78.38|77.88|78.38|77.88|78.29|77.79|7
1734922960000|2024-12-23 03:02:40|78.39|77.89|78.37|77.87|78.4|77.9|78.37|77.87|5
1734922970000|2024-12-23 03:02:50|78.35|77.85|78.26|77.76|78.35|77.85|78.25|77.75|12
1734922980000|2024-12-23 03:03:00|78.25|77.75|78.23|77.73|78.26|77.76|78.16|77.66|10
1734922990000|2024-12-23 03:03:10|78.24|77.74|78.3|77.8|78.3|77.8|78.24|77.74|11
1734923000000|2024-12-23 03:03:20|78.32|77.82|78.33|77.83|78.34|77.84|78.3|77.8|10
1734923010000|2024-12-23 03:03:30|78.32|77.82|78.3|77.8|78.33|77.83|78.29|77.79|14
1734923020000|2024-12-23 03:03:40|78.29|77.79|78.33|77.83|78.33|77.83|78.27|77.77|6
1734923030000|2024-12-23 03:03:50|78.34|77.84|78.38|77.88|78.41|77.91|78.34|77.84|8
1734923040000|2024-12-23 03:04:00|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|9
1734923050000|2024-12-23 03:04:10|78.38|77.88|78.38|77.88|78.39|77.89|78.36|77.86|9
1734923060000|2024-12-23 03:04:20|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|15
1734923070000|2024-12-23 03:04:30|78.36|77.86|78.41|77.91|78.41|77.91|78.36|77.86|14
1734923080000|2024-12-23 03:04:40|78.39|77.89|78.39|77.89|78.4|77.9|78.32|77.82|15
1734923090000|2024-12-23 03:04:50|78.38|77.88|78.38|77.88|78.39|77.89|78.38|77.88|11
1734923100000|2024-12-23 03:05:00|78.35|77.85|78.29|77.79|78.39|77.89|78.28|77.78|13
1734923110000|2024-12-23 03:05:10|78.3|77.8|78.36|77.86|78.37|77.87|78.3|77.8|11
1734923120000|2024-12-23 03:05:20|78.37|77.87|78.37|77.87|78.37|77.87|78.34|77.84|10
1734923130000|2024-12-23 03:05:30|78.36|77.86|78.29|77.79|78.36|77.86|78.29|77.79|4
1734923150000|2024-12-23 03:05:50|78.34|77.84|78.35|77.85|78.38|77.88|78.34|77.84|10
1734923160000|2024-12-23 03:06:00|78.36|77.86|78.36|77.86|78.36|77.86|78.34|77.84|18
1734923170000|2024-12-23 03:06:10|78.37|77.87|78.42|77.92|78.43|77.93|78.37|77.87|13
1734923180000|2024-12-23 03:06:20|78.44|77.94|78.6|78.1|78.6|78.1|78.44|77.94|15
1734923190000|2024-12-23 03:06:30|78.59|78.09|78.53|78.03|78.6|78.1|78.53|78.03|8
1734923200000|2024-12-23 03:06:40|78.51|78.01|78.36|77.86|78.51|78.01|78.35|77.85|7
1734923210000|2024-12-23 03:06:50|78.38|77.88|78.46|77.96|78.46|77.96|78.38|77.88|20
1734923220000|2024-12-23 03:07:00|78.47|77.97|78.5|78|78.5|78|78.46|77.96|10
1734923230000|2024-12-23 03:07:10|78.51|78.01|78.54|78.04|78.55|78.05|78.49|77.99|13
1734923240000|2024-12-23 03:07:20|78.51|78.01|78.62|78.12|78.63|78.13|78.51|78.01|15
1734923250000|2024-12-23 03:07:30|78.63|78.13|78.61|78.11|78.64|78.14|78.59|78.09|6
1734923260000|2024-12-23 03:07:40|78.63|78.13|78.69|78.19|78.69|78.19|78.63|78.13|6
1734923270000|2024-12-23 03:07:50|78.68|78.18|78.76|78.26|78.76|78.26|78.66|78.16|12
1734923280000|2024-12-23 03:08:00|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|9
1734923290000|2024-12-23 03:08:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|4
1734923300000|2024-12-23 03:08:20|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|7
1734923310000|2024-12-23 03:08:30|78.76|78.26|78.75|78.25|78.76|78.26|78.73|78.23|11
1734923320000|2024-12-23 03:08:40|78.74|78.24|78.64|78.14|78.74|78.24|78.64|78.14|6
1734923340000|2024-12-23 03:09:00|78.7|78.2|78.8|78.3|78.81|78.31|78.7|78.2|9
1734923350000|2024-12-23 03:09:10|78.79|78.29|78.78|78.28|78.82|78.32|78.78|78.28|12
1734923360000|2024-12-23 03:09:20|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|9
1734923370000|2024-12-23 03:09:30|78.82|78.32|78.74|78.24|78.82|78.32|78.74|78.24|6
1734923380000|2024-12-23 03:09:40|78.73|78.23|78.77|78.27|78.78|78.28|78.73|78.23|9
1734923390000|2024-12-23 03:09:50|78.74|78.24|78.68|78.18|78.74|78.24|78.67|78.17|13
1734923400000|2024-12-23 03:10:00|78.69|78.19|78.73|78.23|78.73|78.23|78.66|78.16|15
1734923410000|2024-12-23 03:10:10|78.72|78.22|78.85|78.35|78.85|78.35|78.72|78.22|10
1734923420000|2024-12-23 03:10:20|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|6
1734923430000|2024-12-23 03:10:30|78.91|78.41|78.94|78.44|78.94|78.44|78.9|78.4|7
1734923440000|2024-12-23 03:10:40|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|7
1734923450000|2024-12-23 03:10:50|78.92|78.42|78.92|78.42|78.94|78.44|78.92|78.42|6
1734923460000|2024-12-23 03:11:00|78.91|78.41|78.94|78.44|78.94|78.44|78.89|78.39|8
1734923470000|2024-12-23 03:11:10|78.95|78.45|79.03|78.53|79.03|78.53|78.94|78.44|11
1734923480000|2024-12-23 03:11:20|79.06|78.56|79.11|78.61|79.11|78.61|79.06|78.56|10
1734923490000|2024-12-23 03:11:30|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|10
1734923500000|2024-12-23 03:11:40|79.16|78.66|79.28|78.78|79.28|78.78|79.16|78.66|10
1734923510000|2024-12-23 03:11:50|79.29|78.79|79.36|78.86|79.38|78.88|79.29|78.79|11
1734923520000|2024-12-23 03:12:00|79.37|78.87|79.39|78.89|79.4|78.9|79.37|78.87|7
1734923540000|2024-12-23 03:12:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|4
1734923550000|2024-12-23 03:12:30|79.36|78.86|79.44|78.94|79.44|78.94|79.32|78.82|10
1734923560000|2024-12-23 03:12:40|79.46|78.96|79.41|78.91|79.47|78.97|79.38|78.88|11
1734923570000|2024-12-23 03:12:50|79.42|78.92|79.46|78.96|79.47|78.97|79.42|78.92|8
1734923580000|2024-12-23 03:13:00|79.45|78.95|79.48|78.98|79.5|79|79.45|78.95|9
1734923590000|2024-12-23 03:13:10|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|9
1734923600000|2024-12-23 03:13:20|79.54|79.04|79.57|79.07|79.58|79.08|79.48|78.98|15
1734923610000|2024-12-23 03:13:30|79.58|79.08|79.6|79.1|79.62|79.12|79.58|79.08|6
1734923620000|2024-12-23 03:13:40|79.58|79.08|79.59|79.09|79.59|79.09|79.52|79.02|17
1734923630000|2024-12-23 03:13:50|79.6|79.1|79.67|79.17|79.67|79.17|79.6|79.1|11
1734923640000|2024-12-23 03:14:00|79.68|79.18|79.75|79.25|79.76|79.26|79.67|79.17|12
1734923650000|2024-12-23 03:14:10|79.76|79.26|79.74|79.24|79.76|79.26|79.72|79.22|7
1734923660000|2024-12-23 03:14:20|79.73|79.23|79.8|79.3|79.8|79.3|79.73|79.23|8
1734923670000|2024-12-23 03:14:30|79.81|79.31|79.86|79.36|79.89|79.39|79.81|79.31|8
1734923680000|2024-12-23 03:14:40|79.85|79.35|79.91|79.41|79.91|79.41|79.83|79.33|19
1734923690000|2024-12-23 03:14:50|79.93|79.43|79.89|79.39|79.94|79.44|79.89|79.39|13
1734923700000|2024-12-23 03:15:00|79.88|79.38|79.9|79.4|79.9|79.4|79.81|79.31|16
1734923710000|2024-12-23 03:15:10|79.89|79.39|79.92|79.42|79.94|79.44|79.85|79.35|17
1734923730000|2024-12-23 03:15:30|80.01|79.51|80.1|79.6|80.11|79.61|80.01|79.51|4
1734923740000|2024-12-23 03:15:40|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|4
1734923750000|2024-12-23 03:15:50|80.08|79.58|80.16|79.66|80.16|79.66|80.08|79.58|13
1734923760000|2024-12-23 03:16:00|80.17|79.67|80.3|79.8|80.3|79.8|80.17|79.67|12
1734923770000|2024-12-23 03:16:10|80.31|79.81|80.44|79.94|80.44|79.94|80.3|79.8|13
1734923780000|2024-12-23 03:16:20|80.4|79.9|80.6|80.1|80.61|80.11|80.4|79.9|15
1734923790000|2024-12-23 03:16:30|80.59|80.09|80.55|80.05|80.59|80.09|80.55|80.05|10
1734923800000|2024-12-23 03:16:40|80.54|80.04|80.48|79.98|80.59|80.09|80.46|79.96|11
1734923810000|2024-12-23 03:16:50|80.49|79.99|80.48|79.98|80.5|80|80.45|79.95|8
1734923820000|2024-12-23 03:17:00|80.47|79.97|80.38|79.88|80.49|79.99|80.38|79.88|11
1734923830000|2024-12-23 03:17:10|80.34|79.84|80.23|79.73|80.34|79.84|80.18|79.68|14
1734923840000|2024-12-23 03:17:20|80.24|79.74|80.33|79.83|80.34|79.84|80.24|79.74|15
1734923850000|2024-12-23 03:17:30|80.34|79.84|80.35|79.85|80.4|79.9|80.3|79.8|16
1734923860000|2024-12-23 03:17:40|80.37|79.87|80.46|79.96|80.46|79.96|80.37|79.87|14
1734923870000|2024-12-23 03:17:50|80.47|79.97|80.42|79.92|80.47|79.97|80.4|79.9|12
1734923880000|2024-12-23 03:18:00|80.43|79.93|80.39|79.89|80.48|79.98|80.38|79.88|13
1734923890000|2024-12-23 03:18:10|80.4|79.9|80.42|79.92|80.43|79.93|80.4|79.9|11
1734923900000|2024-12-23 03:18:20|80.43|79.93|80.5|80|80.5|80|80.43|79.93|12
1734923910000|2024-12-23 03:18:30|80.51|80.01|80.53|80.03|80.54|80.04|80.51|80.01|7
1734923930000|2024-12-23 03:18:50|80.57|80.07|80.56|80.06|80.59|80.09|80.56|80.06|9
1734923940000|2024-12-23 03:19:00|80.52|80.02|80.57|80.07|80.59|80.09|80.51|80.01|14
1734923950000|2024-12-23 03:19:10|80.56|80.06|80.58|80.08|80.61|80.11|80.56|80.06|11
1734923960000|2024-12-23 03:19:20|80.57|80.07|80.46|79.96|80.57|80.07|80.42|79.92|15
1734923970000|2024-12-23 03:19:30|80.44|79.94|80.31|79.81|80.44|79.94|80.3|79.8|15
1734923980000|2024-12-23 03:19:40|80.3|79.8|80.3|79.8|80.3|79.8|80.26|79.76|12
1734923990000|2024-12-23 03:19:50|80.29|79.79|80.29|79.79|80.34|79.84|80.29|79.79|21
1734924000000|2024-12-23 03:20:00|80.3|79.8|80.29|79.79|80.33|79.83|80.23|79.73|17
1734924010000|2024-12-23 03:20:10|80.28|79.78|80.22|79.72|80.29|79.79|80.19|79.69|11
1734924020000|2024-12-23 03:20:20|80.24|79.74|80.24|79.74|80.25|79.75|80.23|79.73|5
1734924030000|2024-12-23 03:20:30|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|9
1734924040000|2024-12-23 03:20:40|80.26|79.76|80.2|79.7|80.28|79.78|80.19|79.69|6
1734924050000|2024-12-23 03:20:50|80.21|79.71|80.13|79.63|80.28|79.78|80.13|79.63|12
1734924060000|2024-12-23 03:21:00|80.14|79.64|80.07|79.57|80.18|79.68|80.07|79.57|10
1734924070000|2024-12-23 03:21:10|80.06|79.56|80.08|79.58|80.08|79.58|80.03|79.53|16
1734924080000|2024-12-23 03:21:20|80.13|79.63|80.12|79.62|80.13|79.63|80.06|79.56|12
1734924090000|2024-12-23 03:21:30|80.13|79.63|80.17|79.67|80.18|79.68|80.13|79.63|12
1734924100000|2024-12-23 03:21:40|80.19|79.69|80.25|79.75|80.26|79.76|80.19|79.69|17
1734924110000|2024-12-23 03:21:50|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1734924120000|2024-12-23 03:22:00|80.3|79.8|80.37|79.87|80.37|79.87|80.3|79.8|7
1734924130000|2024-12-23 03:22:10|80.36|79.86|80.37|79.87|80.4|79.9|80.32|79.82|13
1734924140000|2024-12-23 03:22:20|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|6
1734924150000|2024-12-23 03:22:30|80.39|79.89|80.4|79.9|80.4|79.9|80.34|79.84|11
1734924160000|2024-12-23 03:22:40|80.41|79.91|80.44|79.94|80.47|79.97|80.41|79.91|11
1734924170000|2024-12-23 03:22:50|80.45|79.95|80.44|79.94|80.47|79.97|80.44|79.94|13
1734924180000|2024-12-23 03:23:00|80.43|79.93|80.5|80|80.5|80|80.42|79.92|16
1734924190000|2024-12-23 03:23:10|80.49|79.99|80.44|79.94|80.52|80.02|80.44|79.94|12
1734924200000|2024-12-23 03:23:20|80.45|79.95|80.49|79.99|80.51|80.01|80.45|79.95|10
1734924210000|2024-12-23 03:23:30|80.5|80|80.5|80|80.5|80|80.42|79.92|11
1734924220000|2024-12-23 03:23:40|80.52|80.02|80.59|80.09|80.63|80.13|80.52|80.02|11
1734924230000|2024-12-23 03:23:50|80.56|80.06|80.54|80.04|80.58|80.08|80.54|80.04|11
1734924240000|2024-12-23 03:24:00|80.53|80.03|80.62|80.12|80.63|80.13|80.53|80.03|14
1734924250000|2024-12-23 03:24:10|80.63|80.13|80.66|80.16|80.66|80.16|80.6|80.1|11
1734924260000|2024-12-23 03:24:20|80.64|80.14|80.56|80.06|80.64|80.14|80.52|80.02|11
1734924270000|2024-12-23 03:24:30|80.51|80.01|80.56|80.06|80.59|80.09|80.51|80.01|12
1734924280000|2024-12-23 03:24:40|80.52|80.02|80.55|80.05|80.55|80.05|80.51|80.01|16
1734924290000|2024-12-23 03:24:50|80.54|80.04|80.63|80.13|80.64|80.14|80.53|80.03|19
1734924300000|2024-12-23 03:25:00|80.62|80.12|80.66|80.16|80.66|80.16|80.61|80.11|8
1734924320000|2024-12-23 03:25:20|80.63|80.13|80.62|80.12|80.63|80.13|80.6|80.1|7
1734924330000|2024-12-23 03:25:30|80.63|80.13|80.67|80.17|80.69|80.19|80.62|80.12|14
1734924340000|2024-12-23 03:25:40|80.66|80.16|80.76|80.26|80.76|80.26|80.66|80.16|12
1734924350000|2024-12-23 03:25:50|80.77|80.27|80.79|80.29|80.83|80.33|80.76|80.26|11
1734924360000|2024-12-23 03:26:00|80.78|80.28|80.78|80.28|80.81|80.31|80.78|80.28|15
1734924370000|2024-12-23 03:26:10|80.75|80.25|80.78|80.28|80.79|80.29|80.74|80.24|14
1734924380000|2024-12-23 03:26:20|80.77|80.27|80.85|80.35|80.87|80.37|80.77|80.27|14
1734924390000|2024-12-23 03:26:30|80.84|80.34|80.88|80.38|80.89|80.39|80.82|80.32|10
1734924400000|2024-12-23 03:26:40|80.89|80.39|80.96|80.46|80.97|80.47|80.89|80.39|12
1734924410000|2024-12-23 03:26:50|80.94|80.44|80.92|80.42|80.94|80.44|80.89|80.39|11
1734924420000|2024-12-23 03:27:00|80.93|80.43|80.88|80.38|80.94|80.44|80.88|80.38|11
1734924430000|2024-12-23 03:27:10|80.89|80.39|80.88|80.38|80.9|80.4|80.84|80.34|14
1734924440000|2024-12-23 03:27:20|80.9|80.4|80.92|80.42|80.93|80.43|80.9|80.4|13
1734924450000|2024-12-23 03:27:30|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|6
1734924460000|2024-12-23 03:27:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1734924470000|2024-12-23 03:27:50|80.91|80.41|81.04|80.54|81.04|80.54|80.91|80.41|8
1734924480000|2024-12-23 03:28:00|81.03|80.53|81.1|80.6|81.12|80.62|81.03|80.53|12
1734924490000|2024-12-23 03:28:10|81.11|80.61|80.99|80.49|81.11|80.61|80.99|80.49|8
1734924510000|2024-12-23 03:28:30|81.02|80.52|81.12|80.62|81.12|80.62|81.02|80.52|8
1734924520000|2024-12-23 03:28:40|81.13|80.63|81.08|80.58|81.13|80.63|81.08|80.58|8
1734924530000|2024-12-23 03:28:50|81.07|80.57|81.09|80.59|81.1|80.6|81.06|80.56|13
1734924540000|2024-12-23 03:29:00|81.08|80.58|81.11|80.61|81.13|80.63|81.06|80.56|14
1734924550000|2024-12-23 03:29:10|81.1|80.6|81.1|80.6|81.11|80.61|81.07|80.57|14
1734924560000|2024-12-23 03:29:20|81.11|80.61|81.13|80.63|81.13|80.63|81.07|80.57|17
1734924570000|2024-12-23 03:29:30|81.15|80.65|80.92|80.42|81.15|80.65|80.92|80.42|11
1734924580000|2024-12-23 03:29:40|80.91|80.41|80.97|80.47|80.98|80.48|80.91|80.41|21
1734924590000|2024-12-23 03:29:50|80.98|80.48|81.04|80.54|81.05|80.55|80.98|80.48|16
1734924600000|2024-12-23 03:30:00|81.03|80.53|81.13|80.63|81.15|80.65|81.03|80.53|20
1734924610000|2024-12-23 03:30:10|81.14|80.64|81.02|80.52|81.14|80.64|81|80.5|11
1734924620000|2024-12-23 03:30:20|81.01|80.51|81|80.5|81.06|80.56|81|80.5|12
1734924630000|2024-12-23 03:30:30|80.99|80.49|80.91|80.41|81.04|80.54|80.91|80.41|14
1734924640000|2024-12-23 03:30:40|80.92|80.42|80.91|80.41|80.94|80.44|80.87|80.37|19
1734924650000|2024-12-23 03:30:50|80.92|80.42|80.92|80.42|80.97|80.47|80.91|80.41|14
1734924660000|2024-12-23 03:31:00|80.93|80.43|80.91|80.41|80.95|80.45|80.82|80.32|18
1734924670000|2024-12-23 03:31:10|80.9|80.4|80.86|80.36|80.9|80.4|80.8|80.3|16
1734924680000|2024-12-23 03:31:20|80.87|80.37|80.71|80.21|80.87|80.37|80.71|80.21|16
1734924690000|2024-12-23 03:31:30|80.72|80.22|80.64|80.14|80.72|80.22|80.64|80.14|6
1734924710000|2024-12-23 03:31:50|80.67|80.17|80.67|80.17|80.67|80.17|80.63|80.13|8
1734924720000|2024-12-23 03:32:00|80.68|80.18|80.78|80.28|80.79|80.29|80.68|80.18|15
1734924730000|2024-12-23 03:32:10|80.77|80.27|80.75|80.25|80.82|80.32|80.74|80.24|18
1734924740000|2024-12-23 03:32:20|80.73|80.23|80.61|80.11|80.73|80.23|80.61|80.11|16
1734924750000|2024-12-23 03:32:30|80.6|80.1|80.68|80.18|80.7|80.2|80.6|80.1|14
1734924760000|2024-12-23 03:32:40|80.69|80.19|80.68|80.18|80.72|80.22|80.68|80.18|10
1734924770000|2024-12-23 03:32:50|80.69|80.19|80.68|80.18|80.74|80.24|80.67|80.17|18
1734924780000|2024-12-23 03:33:00|80.69|80.19|80.67|80.17|80.69|80.19|80.63|80.13|17
1734924790000|2024-12-23 03:33:10|80.68|80.18|80.6|80.1|80.71|80.21|80.6|80.1|24
1734924800000|2024-12-23 03:33:20|80.61|80.11|80.51|80.01|80.63|80.13|80.51|80.01|11
1734924810000|2024-12-23 03:33:30|80.49|79.99|80.52|80.02|80.52|80.02|80.48|79.98|16
1734924820000|2024-12-23 03:33:40|80.5|80|80.48|79.98|80.5|80|80.46|79.96|11
1734924830000|2024-12-23 03:33:50|80.49|79.99|80.57|80.07|80.58|80.08|80.49|79.99|15
1734924840000|2024-12-23 03:34:00|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|19
1734924850000|2024-12-23 03:34:10|80.53|80.03|80.55|80.05|80.55|80.05|80.48|79.98|14
1734924860000|2024-12-23 03:34:20|80.54|80.04|80.66|80.16|80.66|80.16|80.54|80.04|15
1734924870000|2024-12-23 03:34:30|80.67|80.17|80.67|80.17|80.72|80.22|80.66|80.16|12
1734924880000|2024-12-23 03:34:40|80.66|80.16|80.59|80.09|80.67|80.17|80.57|80.07|9
1734924900000|2024-12-23 03:35:00|80.57|80.07|80.55|80.05|80.57|80.07|80.54|80.04|7
1734924910000|2024-12-23 03:35:10|80.56|80.06|80.52|80.02|80.57|80.07|80.51|80.01|16
1734924920000|2024-12-23 03:35:20|80.51|80.01|80.64|80.14|80.64|80.14|80.51|80.01|16
1734924930000|2024-12-23 03:35:30|80.65|80.15|80.58|80.08|80.71|80.21|80.58|80.08|11
1734924940000|2024-12-23 03:35:40|80.56|80.06|80.57|80.07|80.58|80.08|80.54|80.04|19
1734924950000|2024-12-23 03:35:50|80.56|80.06|80.53|80.03|80.58|80.08|80.53|80.03|15
1734924960000|2024-12-23 03:36:00|80.54|80.04|80.54|80.04|80.54|80.04|80.46|79.96|17
1734924970000|2024-12-23 03:36:10|80.53|80.03|80.62|80.12|80.62|80.12|80.53|80.03|17
1734924980000|2024-12-23 03:36:20|80.63|80.13|80.47|79.97|80.63|80.13|80.46|79.96|11
1734924990000|2024-12-23 03:36:30|80.48|79.98|80.45|79.95|80.48|79.98|80.42|79.92|11
1734925000000|2024-12-23 03:36:40|80.46|79.96|80.34|79.84|80.46|79.96|80.3|79.8|17
1734925010000|2024-12-23 03:36:50|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|10
1734925020000|2024-12-23 03:37:00|80.35|79.85|80.49|79.99|80.49|79.99|80.35|79.85|16
1734925030000|2024-12-23 03:37:10|80.5|80|80.54|80.04|80.57|80.07|80.5|80|14
1734925040000|2024-12-23 03:37:20|80.51|80.01|80.63|80.13|80.65|80.15|80.51|80.01|16
1734925050000|2024-12-23 03:37:30|80.62|80.12|80.6|80.1|80.66|80.16|80.6|80.1|11
1734925060000|2024-12-23 03:37:40|80.61|80.11|80.63|80.13|80.7|80.2|80.61|80.11|15
1734925070000|2024-12-23 03:37:50|80.64|80.14|80.71|80.21|80.71|80.21|80.64|80.14|10
1734925080000|2024-12-23 03:38:00|80.7|80.2|80.77|80.27|80.77|80.27|80.7|80.2|4
1734925090000|2024-12-23 03:38:10|80.82|80.32|80.94|80.44|80.94|80.44|80.82|80.32|8
1734925100000|2024-12-23 03:38:20|80.93|80.43|80.99|80.49|80.99|80.49|80.92|80.42|8
1734925110000|2024-12-23 03:38:30|80.98|80.48|80.81|80.31|80.98|80.48|80.81|80.31|9
1734925120000|2024-12-23 03:38:40|80.8|80.3|80.76|80.26|80.81|80.31|80.75|80.25|18
1734925130000|2024-12-23 03:38:50|80.75|80.25|80.63|80.13|80.75|80.25|80.61|80.11|13
1734925140000|2024-12-23 03:39:00|80.62|80.12|80.69|80.19|80.71|80.21|80.62|80.12|16
1734925150000|2024-12-23 03:39:10|80.64|80.14|80.6|80.1|80.67|80.17|80.59|80.09|15
1734925160000|2024-12-23 03:39:20|80.61|80.11|80.59|80.09|80.61|80.11|80.57|80.07|12
1734925170000|2024-12-23 03:39:30|80.58|80.08|80.59|80.09|80.59|80.09|80.54|80.04|12
1734925180000|2024-12-23 03:39:40|80.6|80.1|80.75|80.25|80.77|80.27|80.6|80.1|15
1734925190000|2024-12-23 03:39:50|80.74|80.24|80.71|80.21|80.74|80.24|80.71|80.21|14
1734925200000|2024-12-23 03:40:00|80.72|80.22|80.76|80.26|80.76|80.26|80.69|80.19|19
1734925210000|2024-12-23 03:40:10|80.75|80.25|80.71|80.21|80.75|80.25|80.71|80.21|11
1734925220000|2024-12-23 03:40:20|80.72|80.22|80.71|80.21|80.73|80.23|80.63|80.13|13
1734925230000|2024-12-23 03:40:30|80.72|80.22|80.79|80.29|80.79|80.29|80.71|80.21|14
1734925240000|2024-12-23 03:40:40|80.8|80.3|80.88|80.38|80.88|80.38|80.79|80.29|18
1734925250000|2024-12-23 03:40:50|80.89|80.39|80.87|80.37|80.89|80.39|80.84|80.34|14
1734925260000|2024-12-23 03:41:00|80.88|80.38|80.97|80.47|80.99|80.49|80.88|80.38|11
1734925270000|2024-12-23 03:41:10|80.96|80.46|80.99|80.49|80.99|80.49|80.95|80.45|10
1734925290000|2024-12-23 03:41:30|80.98|80.48|81.02|80.52|81.02|80.52|80.98|80.48|9
1734925300000|2024-12-23 03:41:40|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|8
1734925310000|2024-12-23 03:41:50|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1734925320000|2024-12-23 03:42:00|80.98|80.48|80.94|80.44|80.98|80.48|80.91|80.41|10
1734925330000|2024-12-23 03:42:10|80.93|80.43|80.85|80.35|80.93|80.43|80.83|80.33|12
1734925340000|2024-12-23 03:42:20|80.84|80.34|80.85|80.35|80.88|80.38|80.84|80.34|9
1734925350000|2024-12-23 03:42:30|80.84|80.34|80.83|80.33|80.88|80.38|80.78|80.28|15
1734925360000|2024-12-23 03:42:40|80.84|80.34|80.84|80.34|80.86|80.36|80.83|80.33|13
1734925370000|2024-12-23 03:42:50|80.86|80.36|80.92|80.42|80.93|80.43|80.86|80.36|14
1734925380000|2024-12-23 03:43:00|80.91|80.41|80.82|80.32|80.91|80.41|80.81|80.31|13
1734925390000|2024-12-23 03:43:10|80.81|80.31|80.81|80.31|80.85|80.35|80.81|80.31|11
1734925400000|2024-12-23 03:43:20|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|8
1734925410000|2024-12-23 03:43:30|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|6
1734925420000|2024-12-23 03:43:40|80.77|80.27|80.87|80.37|80.87|80.37|80.77|80.27|15
1734925430000|2024-12-23 03:43:50|80.86|80.36|80.83|80.33|80.86|80.36|80.83|80.33|12
1734925440000|2024-12-23 03:44:00|80.84|80.34|80.85|80.35|80.91|80.41|80.83|80.33|19
1734925450000|2024-12-23 03:44:10|80.86|80.36|80.85|80.35|80.87|80.37|80.83|80.33|12
1734925460000|2024-12-23 03:44:20|80.84|80.34|80.92|80.42|80.92|80.42|80.84|80.34|20
1734925470000|2024-12-23 03:44:30|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|3
1734925480000|2024-12-23 03:44:40|80.98|80.48|81.01|80.51|81.02|80.52|80.98|80.48|3
1734925490000|2024-12-23 03:44:50|81|80.5|81.1|80.6|81.11|80.61|80.95|80.45|12
1734925500000|2024-12-23 03:45:00|81.09|80.59|81.16|80.66|81.16|80.66|81.09|80.59|6
1734925510000|2024-12-23 03:45:10|81.17|80.67|81.11|80.61|81.19|80.69|81.11|80.61|9
1734925520000|2024-12-23 03:45:20|81.05|80.55|81.03|80.53|81.05|80.55|81.01|80.51|10
1734925530000|2024-12-23 03:45:30|81.02|80.52|81.01|80.51|81.05|80.55|81.01|80.51|10
1734925540000|2024-12-23 03:45:40|80.98|80.48|81.06|80.56|81.06|80.56|80.98|80.48|16
1734925550000|2024-12-23 03:45:50|81.07|80.57|81.03|80.53|81.09|80.59|81.03|80.53|7
1734925560000|2024-12-23 03:46:00|81.04|80.54|81.03|80.53|81.08|80.58|81.01|80.51|13
1734925570000|2024-12-23 03:46:10|81.02|80.52|81.01|80.51|81.02|80.52|80.99|80.49|9
1734925580000|2024-12-23 03:46:20|81.03|80.53|81.13|80.63|81.13|80.63|81.03|80.53|9
1734925590000|2024-12-23 03:46:30|81.14|80.64|81.08|80.58|81.15|80.65|81.08|80.58|7
1734925600000|2024-12-23 03:46:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1734925610000|2024-12-23 03:46:50|80.96|80.46|80.96|80.46|80.96|80.46|80.9|80.4|17
1734925620000|2024-12-23 03:47:00|80.97|80.47|80.98|80.48|81.04|80.54|80.97|80.47|20
1734925630000|2024-12-23 03:47:10|80.97|80.47|81.05|80.55|81.07|80.57|80.97|80.47|15
1734925640000|2024-12-23 03:47:20|81.04|80.54|80.99|80.49|81.06|80.56|80.99|80.49|5
1734925650000|2024-12-23 03:47:30|81.01|80.51|81.03|80.53|81.07|80.57|81.01|80.51|15
1734925660000|2024-12-23 03:47:40|81.04|80.54|80.99|80.49|81.05|80.55|80.99|80.49|9
1734925680000|2024-12-23 03:48:00|80.92|80.42|80.81|80.31|80.92|80.42|80.78|80.28|10
1734925690000|2024-12-23 03:48:10|80.82|80.32|80.75|80.25|80.83|80.33|80.75|80.25|9
1734925700000|2024-12-23 03:48:20|80.8|80.3|80.87|80.37|80.87|80.37|80.79|80.29|12
1734925710000|2024-12-23 03:48:30|80.86|80.36|80.88|80.38|80.89|80.39|80.83|80.33|18
1734925720000|2024-12-23 03:48:40|80.87|80.37|80.87|80.37|80.88|80.38|80.85|80.35|12
1734925730000|2024-12-23 03:48:50|80.89|80.39|80.92|80.42|80.93|80.43|80.87|80.37|11
1734925740000|2024-12-23 03:49:00|80.91|80.41|80.86|80.36|80.91|80.41|80.85|80.35|9
1734925750000|2024-12-23 03:49:10|80.85|80.35|80.82|80.32|80.91|80.41|80.82|80.32|14
1734925760000|2024-12-23 03:49:20|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|9
1734925770000|2024-12-23 03:49:30|80.86|80.36|80.88|80.38|80.88|80.38|80.86|80.36|3
1734925780000|2024-12-23 03:49:40|80.89|80.39|80.85|80.35|80.92|80.42|80.84|80.34|17
1734925790000|2024-12-23 03:49:50|80.83|80.33|80.95|80.45|80.95|80.45|80.83|80.33|8
1734925800000|2024-12-23 03:50:00|80.94|80.44|81.01|80.51|81.06|80.56|80.94|80.44|16
1734925810000|2024-12-23 03:50:10|81.02|80.52|80.97|80.47|81.03|80.53|80.96|80.46|9
1734925820000|2024-12-23 03:50:20|80.96|80.46|80.98|80.48|80.98|80.48|80.95|80.45|7
1734925830000|2024-12-23 03:50:30|80.99|80.49|81.17|80.67|81.17|80.67|80.99|80.49|14
1734925840000|2024-12-23 03:50:40|81.15|80.65|81.24|80.74|81.25|80.75|81.15|80.65|9
1734925850000|2024-12-23 03:50:50|81.26|80.76|81.24|80.74|81.28|80.78|81.24|80.74|10
1734925860000|2024-12-23 03:51:00|81.23|80.73|81.24|80.74|81.24|80.74|81.22|80.72|4
1734925870000|2024-12-23 03:51:10|81.19|80.69|81.18|80.68|81.21|80.71|81.18|80.68|4
1734925880000|2024-12-23 03:51:20|81.17|80.67|81.23|80.73|81.24|80.74|81.17|80.67|9
1734925890000|2024-12-23 03:51:30|81.24|80.74|81.26|80.76|81.27|80.77|81.23|80.73|8
1734925900000|2024-12-23 03:51:40|81.25|80.75|81.2|80.7|81.26|80.76|81.2|80.7|9
1734925910000|2024-12-23 03:51:50|81.21|80.71|81.21|80.71|81.25|80.75|81.21|80.71|5
1734925920000|2024-12-23 03:52:00|81.22|80.72|81.19|80.69|81.22|80.72|81.18|80.68|6
1734925930000|2024-12-23 03:52:10|81.18|80.68|81.27|80.77|81.27|80.77|81.15|80.65|11
1734925940000|2024-12-23 03:52:20|81.25|80.75|81.26|80.76|81.27|80.77|81.25|80.75|6
1734925950000|2024-12-23 03:52:30|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1734925960000|2024-12-23 03:52:40|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1734925970000|2024-12-23 03:52:50|81.25|80.75|81.24|80.74|81.26|80.76|81.22|80.72|9
1734925980000|2024-12-23 03:53:00|81.23|80.73|81.26|80.76|81.27|80.77|81.23|80.73|8
1734925990000|2024-12-23 03:53:10|81.25|80.75|81.27|80.77|81.27|80.77|81.21|80.71|12
1734926000000|2024-12-23 03:53:20|81.26|80.76|81.23|80.73|81.27|80.77|81.23|80.73|5
1734926010000|2024-12-23 03:53:30|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|7
1734926020000|2024-12-23 03:53:40|81.26|80.76|81.15|80.65|81.26|80.76|81.14|80.64|10
1734926030000|2024-12-23 03:53:50|81.13|80.63|81.17|80.67|81.18|80.68|81.1|80.6|13
1734926040000|2024-12-23 03:54:00|81.18|80.68|81.19|80.69|81.21|80.71|81.18|80.68|5
1734926050000|2024-12-23 03:54:10|81.18|80.68|81.12|80.62|81.18|80.68|81.12|80.62|9
1734926070000|2024-12-23 03:54:30|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|2
1734926080000|2024-12-23 03:54:40|81.19|80.69|81.13|80.63|81.2|80.7|81.13|80.63|4
1734926090000|2024-12-23 03:54:50|81.14|80.64|81.16|80.66|81.17|80.67|81.14|80.64|7
1734926100000|2024-12-23 03:55:00|81.15|80.65|81.18|80.68|81.18|80.68|81.12|80.62|11
1734926110000|2024-12-23 03:55:10|81.19|80.69|81.2|80.7|81.2|80.7|81.17|80.67|8
1734926120000|2024-12-23 03:55:20|81.19|80.69|81.17|80.67|81.19|80.69|81.17|80.67|3
1734926130000|2024-12-23 03:55:30|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|7
1734926140000|2024-12-23 03:55:40|81.2|80.7|81.23|80.73|81.24|80.74|81.19|80.69|10
1734926150000|2024-12-23 03:55:50|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|9
1734926160000|2024-12-23 03:56:00|81.26|80.76|81.33|80.83|81.33|80.83|81.25|80.75|12
1734926170000|2024-12-23 03:56:10|81.34|80.84|81.38|80.88|81.38|80.88|81.33|80.83|7
1734926180000|2024-12-23 03:56:20|81.4|80.9|81.45|80.95|81.45|80.95|81.39|80.89|11
1734926190000|2024-12-23 03:56:30|81.43|80.93|81.36|80.86|81.44|80.94|81.35|80.85|9
1734926200000|2024-12-23 03:56:40|81.35|80.85|81.42|80.92|81.42|80.92|81.35|80.85|7
1734926210000|2024-12-23 03:56:50|81.41|80.91|81.38|80.88|81.43|80.93|81.38|80.88|6
1734926220000|2024-12-23 03:57:00|81.37|80.87|81.41|80.91|81.41|80.91|81.35|80.85|8
1734926230000|2024-12-23 03:57:10|81.4|80.9|81.29|80.79|81.4|80.9|81.29|80.79|5
1734926240000|2024-12-23 03:57:20|81.28|80.78|81.28|80.78|81.3|80.8|81.28|80.78|8
1734926260000|2024-12-23 03:57:40|81.26|80.76|81.19|80.69|81.26|80.76|81.19|80.69|3
1734926270000|2024-12-23 03:57:50|81.17|80.67|81.15|80.65|81.17|80.67|81.11|80.61|9
1734926280000|2024-12-23 03:58:00|81.14|80.64|81.22|80.72|81.22|80.72|81.14|80.64|9
1734926290000|2024-12-23 03:58:10|81.23|80.73|81.24|80.74|81.25|80.75|81.22|80.72|6
1734926300000|2024-12-23 03:58:20|81.25|80.75|81.25|80.75|81.3|80.8|81.25|80.75|8
1734926310000|2024-12-23 03:58:30|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|3
1734926320000|2024-12-23 03:58:40|81.21|80.71|81.19|80.69|81.21|80.71|81.15|80.65|14
1734926330000|2024-12-23 03:58:50|81.18|80.68|81.21|80.71|81.21|80.71|81.18|80.68|4
1734926340000|2024-12-23 03:59:00|81.22|80.72|81.22|80.72|81.25|80.75|81.21|80.71|8
1734926350000|2024-12-23 03:59:10|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|3
1734926360000|2024-12-23 03:59:20|81.24|80.74|81.28|80.78|81.28|80.78|81.21|80.71|7
1734926370000|2024-12-23 03:59:30|81.29|80.79|81.28|80.78|81.35|80.85|81.28|80.78|9
1734926380000|2024-12-23 03:59:40|81.27|80.77|81.3|80.8|81.3|80.8|81.27|80.77|3
1734926390000|2024-12-23 03:59:50|81.29|80.79|81.3|80.8|81.31|80.81|81.29|80.79|4
1734926400000|2024-12-23 04:00:00|81.31|80.81|81.35|80.85|81.36|80.86|81.31|80.81|12
1734926410000|2024-12-23 04:00:10|81.38|80.88|81.42|80.92|81.43|80.93|81.38|80.88|9
1734926420000|2024-12-23 04:00:20|81.43|80.93|81.36|80.86|81.43|80.93|81.36|80.86|9
1734926430000|2024-12-23 04:00:30|81.35|80.85|81.33|80.83|81.36|80.86|81.33|80.83|6
1734926440000|2024-12-23 04:00:40|81.31|80.81|81.28|80.78|81.31|80.81|81.28|80.78|7
1734926460000|2024-12-23 04:01:00|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1734926470000|2024-12-23 04:01:10|81.29|80.79|81.21|80.71|81.29|80.79|81.2|80.7|8
1734926480000|2024-12-23 04:01:20|81.22|80.72|81.28|80.78|81.28|80.78|81.21|80.71|10
1734926490000|2024-12-23 04:01:30|81.29|80.79|81.31|80.81|81.32|80.82|81.29|80.79|9
1734926500000|2024-12-23 04:01:40|81.32|80.82|81.25|80.75|81.32|80.82|81.22|80.72|6
1734926510000|2024-12-23 04:01:50|81.24|80.74|81.28|80.78|81.28|80.78|81.24|80.74|8
1734926520000|2024-12-23 04:02:00|81.27|80.77|81.1|80.6|81.27|80.77|81.1|80.6|7
1734926530000|2024-12-23 04:02:10|81.11|80.61|81.13|80.63|81.14|80.64|81.11|80.61|5
1734926540000|2024-12-23 04:02:20|81.14|80.64|81.12|80.62|81.15|80.65|81.12|80.62|4
1734926550000|2024-12-23 04:02:30|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|4
1734926560000|2024-12-23 04:02:40|81.1|80.6|81.09|80.59|81.1|80.6|81.08|80.58|4
1734926570000|2024-12-23 04:02:50|81.08|80.58|81.03|80.53|81.08|80.58|81.03|80.53|4
1734926580000|2024-12-23 04:03:00|81.02|80.52|81.03|80.53|81.04|80.54|81.01|80.51|9
1734926590000|2024-12-23 04:03:10|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|5
1734926600000|2024-12-23 04:03:20|81.05|80.55|81.06|80.56|81.08|80.58|81.05|80.55|7
1734926610000|2024-12-23 04:03:30|81.07|80.57|81.1|80.6|81.13|80.63|81.07|80.57|10
1734926620000|2024-12-23 04:03:40|81.11|80.61|81.24|80.74|81.24|80.74|81.11|80.61|13
1734926630000|2024-12-23 04:03:50|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1734926650000|2024-12-23 04:04:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1734926660000|2024-12-23 04:04:20|81.17|80.67|81.12|80.62|81.17|80.67|81.12|80.62|4
1734926670000|2024-12-23 04:04:30|81.13|80.63|81.19|80.69|81.19|80.69|81.13|80.63|6
1734926680000|2024-12-23 04:04:40|81.2|80.7|81.27|80.77|81.27|80.77|81.2|80.7|12
1734926690000|2024-12-23 04:04:50|81.28|80.78|81.38|80.88|81.38|80.88|81.28|80.78|11
1734926700000|2024-12-23 04:05:00|81.39|80.89|81.51|81.01|81.53|81.03|81.39|80.89|13
1734926710000|2024-12-23 04:05:10|81.5|81|81.33|80.83|81.5|81|81.33|80.83|8
1734926720000|2024-12-23 04:05:20|81.32|80.82|81.37|80.87|81.37|80.87|81.29|80.79|7
1734926730000|2024-12-23 04:05:30|81.38|80.88|81.48|80.98|81.5|81|81.37|80.87|12
1734926740000|2024-12-23 04:05:40|81.49|80.99|81.55|81.05|81.56|81.06|81.49|80.99|6
1734926750000|2024-12-23 04:05:50|81.54|81.04|81.57|81.07|81.58|81.08|81.54|81.04|5
1734926760000|2024-12-23 04:06:00|81.58|81.08|81.55|81.05|81.58|81.08|81.51|81.01|9
1734926770000|2024-12-23 04:06:10|81.56|81.06|81.61|81.11|81.61|81.11|81.56|81.06|7
1734926780000|2024-12-23 04:06:20|81.62|81.12|81.68|81.18|81.68|81.18|81.62|81.12|9
1734926790000|2024-12-23 04:06:30|81.69|81.19|81.74|81.24|81.74|81.24|81.68|81.18|8
1734926800000|2024-12-23 04:06:40|81.73|81.23|81.83|81.33|81.83|81.33|81.73|81.23|9
1734926810000|2024-12-23 04:06:50|81.82|81.32|81.88|81.38|81.88|81.38|81.78|81.28|7
1734926820000|2024-12-23 04:07:00|81.89|81.39|81.78|81.28|81.91|81.41|81.78|81.28|9
1734926830000|2024-12-23 04:07:10|81.76|81.26|81.8|81.3|81.81|81.31|81.75|81.25|12
1734926850000|2024-12-23 04:07:30|81.72|81.22|81.7|81.2|81.73|81.23|81.7|81.2|4
1734926860000|2024-12-23 04:07:40|81.68|81.18|81.51|81.01|81.68|81.18|81.5|81|15
1734926870000|2024-12-23 04:07:50|81.52|81.02|81.56|81.06|81.57|81.07|81.52|81.02|15
1734926880000|2024-12-23 04:08:00|81.57|81.07|81.59|81.09|81.6|81.1|81.56|81.06|13
1734926890000|2024-12-23 04:08:10|81.58|81.08|81.48|80.98|81.58|81.08|81.47|80.97|10
1734926900000|2024-12-23 04:08:20|81.47|80.97|81.49|80.99|81.5|81|81.44|80.94|19
1734926910000|2024-12-23 04:08:30|81.48|80.98|81.43|80.93|81.5|81|81.42|80.92|15
1734926920000|2024-12-23 04:08:40|81.41|80.91|81.34|80.84|81.43|80.93|81.34|80.84|10
1734926930000|2024-12-23 04:08:50|81.35|80.85|81.47|80.97|81.48|80.98|81.35|80.85|11
1734926940000|2024-12-23 04:09:00|81.46|80.96|81.53|81.03|81.54|81.04|81.44|80.94|12
1734926950000|2024-12-23 04:09:10|81.52|81.02|81.49|80.99|81.52|81.02|81.48|80.98|7
1734926960000|2024-12-23 04:09:20|81.48|80.98|81.44|80.94|81.48|80.98|81.41|80.91|15
1734926970000|2024-12-23 04:09:30|81.46|80.96|81.48|80.98|81.49|80.99|81.46|80.96|8
1734926980000|2024-12-23 04:09:40|81.49|80.99|81.47|80.97|81.5|81|81.46|80.96|7
1734926990000|2024-12-23 04:09:50|81.48|80.98|81.48|80.98|81.5|81|81.46|80.96|13
1734927000000|2024-12-23 04:10:00|81.49|80.99|81.51|81.01|81.52|81.02|81.42|80.92|15
1734927010000|2024-12-23 04:10:10|81.52|81.02|81.56|81.06|81.58|81.08|81.52|81.02|9
1734927020000|2024-12-23 04:10:20|81.59|81.09|81.58|81.08|81.63|81.13|81.58|81.08|13
1734927030000|2024-12-23 04:10:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1734927040000|2024-12-23 04:10:40|81.56|81.06|81.59|81.09|81.59|81.09|81.56|81.06|3
1734927050000|2024-12-23 04:10:50|81.58|81.08|81.57|81.07|81.58|81.08|81.56|81.06|5
1734927060000|2024-12-23 04:11:00|81.54|81.04|81.47|80.97|81.54|81.04|81.47|80.97|5
1734927070000|2024-12-23 04:11:10|81.48|80.98|81.54|81.04|81.54|81.04|81.48|80.98|11
1734927080000|2024-12-23 04:11:20|81.52|81.02|81.53|81.03|81.58|81.08|81.51|81.01|12
1734927090000|2024-12-23 04:11:30|81.52|81.02|81.59|81.09|81.59|81.09|81.52|81.02|12
1734927100000|2024-12-23 04:11:40|81.58|81.08|81.59|81.09|81.61|81.11|81.56|81.06|13
1734927110000|2024-12-23 04:11:50|81.58|81.08|81.68|81.18|81.68|81.18|81.57|81.07|22
1734927120000|2024-12-23 04:12:00|81.67|81.17|81.77|81.27|81.77|81.27|81.67|81.17|16
1734927130000|2024-12-23 04:12:10|81.78|81.28|81.77|81.27|81.83|81.33|81.77|81.27|13
1734927140000|2024-12-23 04:12:20|81.78|81.28|81.69|81.19|81.78|81.28|81.68|81.18|14
1734927150000|2024-12-23 04:12:30|81.68|81.18|81.65|81.15|81.68|81.18|81.59|81.09|20
1734927160000|2024-12-23 04:12:40|81.66|81.16|81.64|81.14|81.66|81.16|81.64|81.14|17
1734927170000|2024-12-23 04:12:50|81.63|81.13|81.65|81.15|81.67|81.17|81.59|81.09|19
1734927180000|2024-12-23 04:13:00|81.67|81.17|81.71|81.21|81.71|81.21|81.66|81.16|15
1734927190000|2024-12-23 04:13:10|81.7|81.2|81.67|81.17|81.71|81.21|81.64|81.14|18
1734927200000|2024-12-23 04:13:20|81.68|81.18|81.69|81.19|81.72|81.22|81.68|81.18|11
1734927210000|2024-12-23 04:13:30|81.68|81.18|81.67|81.17|81.69|81.19|81.65|81.15|10
1734927220000|2024-12-23 04:13:40|81.68|81.18|81.74|81.24|81.74|81.24|81.68|81.18|6
1734927240000|2024-12-23 04:14:00|81.77|81.27|81.8|81.3|81.8|81.3|81.77|81.27|4
1734927250000|2024-12-23 04:14:10|81.79|81.29|81.72|81.22|81.8|81.3|81.72|81.22|8
1734927260000|2024-12-23 04:14:20|81.71|81.21|81.68|81.18|81.71|81.21|81.66|81.16|13
1734927270000|2024-12-23 04:14:30|81.66|81.16|81.58|81.08|81.67|81.17|81.58|81.08|8
1734927280000|2024-12-23 04:14:40|81.56|81.06|81.58|81.08|81.59|81.09|81.52|81.02|11
1734927290000|2024-12-23 04:14:50|81.57|81.07|81.64|81.14|81.64|81.14|81.56|81.06|14
1734927300000|2024-12-23 04:15:00|81.62|81.12|81.61|81.11|81.64|81.14|81.57|81.07|14
1734927310000|2024-12-23 04:15:10|81.62|81.12|81.62|81.12|81.64|81.14|81.6|81.1|6
1734927320000|2024-12-23 04:15:20|81.61|81.11|81.57|81.07|81.61|81.11|81.57|81.07|7
1734927330000|2024-12-23 04:15:30|81.55|81.05|81.53|81.03|81.55|81.05|81.45|80.95|11
1734927340000|2024-12-23 04:15:40|81.52|81.02|81.52|81.02|81.52|81.02|81.5|81|5
1734927350000|2024-12-23 04:15:50|81.51|81.01|81.48|80.98|81.52|81.02|81.48|80.98|10
1734927360000|2024-12-23 04:16:00|81.46|80.96|81.4|80.9|81.48|80.98|81.4|80.9|7
1734927370000|2024-12-23 04:16:10|81.39|80.89|81.36|80.86|81.4|80.9|81.36|80.86|5
1734927380000|2024-12-23 04:16:20|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|9
1734927390000|2024-12-23 04:16:30|81.38|80.88|81.4|80.9|81.4|80.9|81.37|80.87|9
1734927400000|2024-12-23 04:16:40|81.41|80.91|81.48|80.98|81.48|80.98|81.39|80.89|10
1734927410000|2024-12-23 04:16:50|81.49|80.99|81.5|81|81.52|81.02|81.49|80.99|5
1734927430000|2024-12-23 04:17:10|81.46|80.96|81.46|80.96|81.47|80.97|81.44|80.94|7
1734927440000|2024-12-23 04:17:20|81.45|80.95|81.47|80.97|81.48|80.98|81.45|80.95|11
1734927450000|2024-12-23 04:17:30|81.48|80.98|81.58|81.08|81.58|81.08|81.48|80.98|11
1734927460000|2024-12-23 04:17:40|81.6|81.1|81.58|81.08|81.6|81.1|81.54|81.04|15
1734927470000|2024-12-23 04:17:50|81.59|81.09|81.53|81.03|81.59|81.09|81.51|81.01|12
1734927480000|2024-12-23 04:18:00|81.54|81.04|81.54|81.04|81.54|81.04|81.52|81.02|6
1734927490000|2024-12-23 04:18:10|81.53|81.03|81.47|80.97|81.53|81.03|81.47|80.97|15
1734927500000|2024-12-23 04:18:20|81.46|80.96|81.37|80.87|81.46|80.96|81.37|80.87|7
1734927510000|2024-12-23 04:18:30|81.38|80.88|81.47|80.97|81.47|80.97|81.37|80.87|10
1734927520000|2024-12-23 04:18:40|81.48|80.98|81.53|81.03|81.56|81.06|81.47|80.97|18
1734927530000|2024-12-23 04:18:50|81.52|81.02|81.47|80.97|81.52|81.02|81.47|80.97|10
1734927540000|2024-12-23 04:19:00|81.49|80.99|81.56|81.06|81.56|81.06|81.48|80.98|15
1734927550000|2024-12-23 04:19:10|81.57|81.07|81.66|81.16|81.66|81.16|81.57|81.07|12
1734927560000|2024-12-23 04:19:20|81.69|81.19|81.75|81.25|81.76|81.26|81.69|81.19|8
1734927570000|2024-12-23 04:19:30|81.72|81.22|81.77|81.27|81.77|81.27|81.68|81.18|12
1734927580000|2024-12-23 04:19:40|81.78|81.28|81.87|81.37|81.87|81.37|81.78|81.28|9
1734927590000|2024-12-23 04:19:50|81.86|81.36|81.94|81.44|81.94|81.44|81.86|81.36|9
1734927600000|2024-12-23 04:20:00|81.96|81.46|81.97|81.47|81.98|81.48|81.96|81.46|5
1734927620000|2024-12-23 04:20:20|81.98|81.48|81.99|81.49|81.99|81.49|81.96|81.46|7
1734927630000|2024-12-23 04:20:30|81.98|81.48|81.94|81.44|81.99|81.49|81.94|81.44|6
1734927640000|2024-12-23 04:20:40|81.91|81.41|81.98|81.48|81.98|81.48|81.91|81.41|6
1734927650000|2024-12-23 04:20:50|81.99|81.49|81.94|81.44|81.99|81.49|81.94|81.44|6
1734927660000|2024-12-23 04:21:00|81.95|81.45|81.87|81.37|81.97|81.47|81.87|81.37|6
1734927670000|2024-12-23 04:21:10|81.85|81.35|81.8|81.3|81.85|81.35|81.77|81.27|14
1734927680000|2024-12-23 04:21:20|81.79|81.29|81.73|81.23|81.79|81.29|81.73|81.23|6
1734927690000|2024-12-23 04:21:30|81.7|81.2|81.67|81.17|81.71|81.21|81.67|81.17|17
1734927700000|2024-12-23 04:21:40|81.66|81.16|81.67|81.17|81.67|81.17|81.64|81.14|8
1734927710000|2024-12-23 04:21:50|81.68|81.18|81.7|81.2|81.7|81.2|81.67|81.17|5
1734927720000|2024-12-23 04:22:00|81.72|81.22|81.64|81.14|81.72|81.22|81.64|81.14|13
1734927730000|2024-12-23 04:22:10|81.63|81.13|81.56|81.06|81.63|81.13|81.52|81.02|15
1734927740000|2024-12-23 04:22:20|81.58|81.08|81.6|81.1|81.62|81.12|81.58|81.08|10
1734927750000|2024-12-23 04:22:30|81.59|81.09|81.59|81.09|81.6|81.1|81.59|81.09|3
1734927760000|2024-12-23 04:22:40|81.6|81.1|81.6|81.1|81.61|81.11|81.57|81.07|13
1734927770000|2024-12-23 04:22:50|81.62|81.12|81.7|81.2|81.7|81.2|81.61|81.11|9
1734927780000|2024-12-23 04:23:00|81.69|81.19|81.68|81.18|81.7|81.2|81.68|81.18|14
1734927790000|2024-12-23 04:23:10|81.65|81.15|81.63|81.13|81.66|81.16|81.61|81.11|13
1734927800000|2024-12-23 04:23:20|81.62|81.12|81.65|81.15|81.65|81.15|81.62|81.12|4
1734927820000|2024-12-23 04:23:40|81.63|81.13|81.59|81.09|81.63|81.13|81.58|81.08|5
1734927830000|2024-12-23 04:23:50|81.57|81.07|81.58|81.08|81.59|81.09|81.57|81.07|8
1734927840000|2024-12-23 04:24:00|81.57|81.07|81.55|81.05|81.58|81.08|81.53|81.03|11
1734927850000|2024-12-23 04:24:10|81.56|81.06|81.51|81.01|81.56|81.06|81.51|81.01|14
1734927860000|2024-12-23 04:24:20|81.49|80.99|81.47|80.97|81.49|80.99|81.46|80.96|4
1734927870000|2024-12-23 04:24:30|81.46|80.96|81.47|80.97|81.49|80.99|81.46|80.96|15
1734927880000|2024-12-23 04:24:40|81.48|80.98|81.51|81.01|81.52|81.02|81.46|80.96|16
1734927890000|2024-12-23 04:24:50|81.5|81|81.51|81.01|81.52|81.02|81.48|80.98|16
1734927900000|2024-12-23 04:25:00|81.5|81|81.6|81.1|81.6|81.1|81.45|80.95|22
1734927910000|2024-12-23 04:25:10|81.59|81.09|81.6|81.1|81.62|81.12|81.57|81.07|16
1734927920000|2024-12-23 04:25:20|81.61|81.11|81.62|81.12|81.66|81.16|81.61|81.11|10
1734927930000|2024-12-23 04:25:30|81.6|81.1|81.58|81.08|81.6|81.1|81.58|81.08|3
1734927940000|2024-12-23 04:25:40|81.57|81.07|81.5|81|81.57|81.07|81.49|80.99|9
1734927950000|2024-12-23 04:25:50|81.49|80.99|81.49|80.99|81.51|81.01|81.48|80.98|13
1734927960000|2024-12-23 04:26:00|81.48|80.98|81.51|81.01|81.51|81.01|81.48|80.98|12
1734927970000|2024-12-23 04:26:10|81.5|81|81.52|81.02|81.53|81.03|81.5|81|5
1734927980000|2024-12-23 04:26:20|81.53|81.03|81.54|81.04|81.56|81.06|81.52|81.02|9
1734927990000|2024-12-23 04:26:30|81.58|81.08|81.57|81.07|81.58|81.08|81.57|81.07|2
1734928010000|2024-12-23 04:26:50|81.61|81.11|81.66|81.16|81.7|81.2|81.61|81.11|12
1734928020000|2024-12-23 04:27:00|81.64|81.14|81.63|81.13|81.66|81.16|81.63|81.13|14
1734928030000|2024-12-23 04:27:10|81.62|81.12|81.54|81.04|81.62|81.12|81.54|81.04|12
1734928040000|2024-12-23 04:27:20|81.53|81.03|81.48|80.98|81.54|81.04|81.48|80.98|9
1734928050000|2024-12-23 04:27:30|81.42|80.92|81.45|80.95|81.45|80.95|81.4|80.9|14
1734928060000|2024-12-23 04:27:40|81.46|80.96|81.48|80.98|81.5|81|81.46|80.96|10
1734928070000|2024-12-23 04:27:50|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|11
1734928080000|2024-12-23 04:28:00|81.5|81|81.52|81.02|81.53|81.03|81.49|80.99|9
1734928090000|2024-12-23 04:28:10|81.51|81.01|81.49|80.99|81.54|81.04|81.49|80.99|10
1734928100000|2024-12-23 04:28:20|81.5|81|81.48|80.98|81.5|81|81.44|80.94|11
1734928110000|2024-12-23 04:28:30|81.47|80.97|81.5|81|81.5|81|81.47|80.97|3
1734928120000|2024-12-23 04:28:40|81.49|80.99|81.35|80.85|81.5|81|81.34|80.84|11
1734928130000|2024-12-23 04:28:50|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|4
1734928140000|2024-12-23 04:29:00|81.34|80.84|81.26|80.76|81.34|80.84|81.26|80.76|9
1734928150000|2024-12-23 04:29:10|81.27|80.77|81.22|80.72|81.27|80.77|81.22|80.72|6
1734928160000|2024-12-23 04:29:20|81.21|80.71|81.15|80.65|81.23|80.73|81.15|80.65|8
1734928170000|2024-12-23 04:29:30|81.16|80.66|81.22|80.72|81.22|80.72|81.16|80.66|9
1734928180000|2024-12-23 04:29:40|81.24|80.74|81.25|80.75|81.25|80.75|81.23|80.73|9
1734928190000|2024-12-23 04:29:50|81.26|80.76|81.29|80.79|81.29|80.79|81.26|80.76|4
1734928210000|2024-12-23 04:30:10|81.36|80.86|81.45|80.95|81.47|80.97|81.36|80.86|7
1734928220000|2024-12-23 04:30:20|81.44|80.94|81.34|80.84|81.44|80.94|81.33|80.83|13
1734928230000|2024-12-23 04:30:30|81.33|80.83|81.35|80.85|81.35|80.85|81.3|80.8|10
1734928240000|2024-12-23 04:30:40|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|13
1734928250000|2024-12-23 04:30:50|81.3|80.8|81.29|80.79|81.3|80.8|81.26|80.76|10
1734928260000|2024-12-23 04:31:00|81.3|80.8|81.24|80.74|81.3|80.8|81.23|80.73|10
1734928270000|2024-12-23 04:31:10|81.25|80.75|81.31|80.81|81.31|80.81|81.25|80.75|10
1734928280000|2024-12-23 04:31:20|81.3|80.8|81.34|80.84|81.35|80.85|81.3|80.8|7
1734928290000|2024-12-23 04:31:30|81.33|80.83|81.34|80.84|81.34|80.84|81.31|80.81|5
1734928300000|2024-12-23 04:31:40|81.36|80.86|81.42|80.92|81.43|80.93|81.36|80.86|13
1734928310000|2024-12-23 04:31:50|81.43|80.93|81.5|81|81.51|81.01|81.43|80.93|11
1734928320000|2024-12-23 04:32:00|81.51|81.01|81.57|81.07|81.57|81.07|81.5|81|10
1734928330000|2024-12-23 04:32:10|81.56|81.06|81.54|81.04|81.56|81.06|81.53|81.03|16
1734928340000|2024-12-23 04:32:20|81.53|81.03|81.43|80.93|81.54|81.04|81.42|80.92|11
1734928350000|2024-12-23 04:32:30|81.42|80.92|81.38|80.88|81.43|80.93|81.37|80.87|13
1734928360000|2024-12-23 04:32:40|81.34|80.84|81.34|80.84|81.38|80.88|81.33|80.83|12
1734928370000|2024-12-23 04:32:50|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|7
1734928380000|2024-12-23 04:33:00|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|12
1734928400000|2024-12-23 04:33:20|81.27|80.77|81.23|80.73|81.27|80.77|81.23|80.73|6
1734928410000|2024-12-23 04:33:30|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1734928420000|2024-12-23 04:33:40|81.21|80.71|81.14|80.64|81.21|80.71|81.14|80.64|5
1734928430000|2024-12-23 04:33:50|81.13|80.63|81.11|80.61|81.14|80.64|81.11|80.61|13
1734928440000|2024-12-23 04:34:00|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|5
1734928450000|2024-12-23 04:34:10|81.12|80.62|81.08|80.58|81.12|80.62|81.08|80.58|7
1734928460000|2024-12-23 04:34:20|81.07|80.57|81.07|80.57|81.13|80.63|81.07|80.57|13
1734928470000|2024-12-23 04:34:30|81.08|80.58|81.12|80.62|81.12|80.62|81.07|80.57|12
1734928480000|2024-12-23 04:34:40|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|6
1734928490000|2024-12-23 04:34:50|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1734928500000|2024-12-23 04:35:00|81.09|80.59|81.12|80.62|81.12|80.62|81.09|80.59|9
1734928510000|2024-12-23 04:35:10|81.11|80.61|81.15|80.65|81.15|80.65|81.11|80.61|7
1734928520000|2024-12-23 04:35:20|81.14|80.64|81.15|80.65|81.15|80.65|81.13|80.63|4
1734928530000|2024-12-23 04:35:30|81.14|80.64|81.12|80.62|81.17|80.67|81.12|80.62|9
1734928540000|2024-12-23 04:35:40|81.1|80.6|81.04|80.54|81.1|80.6|81.02|80.52|17
1734928550000|2024-12-23 04:35:50|81.05|80.55|81.06|80.56|81.08|80.58|81.05|80.55|6
1734928560000|2024-12-23 04:36:00|81.08|80.58|81.13|80.63|81.13|80.63|81.08|80.58|18
1734928570000|2024-12-23 04:36:10|81.14|80.64|81.12|80.62|81.15|80.65|81.12|80.62|10
1734928580000|2024-12-23 04:36:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1734928600000|2024-12-23 04:36:40|81.1|80.6|81.09|80.59|81.11|80.61|81.09|80.59|4
1734928610000|2024-12-23 04:36:50|81.06|80.56|81.04|80.54|81.06|80.56|81.02|80.52|5
1734928620000|2024-12-23 04:37:00|81.03|80.53|81.12|80.62|81.12|80.62|81.03|80.53|9
1734928630000|2024-12-23 04:37:10|81.13|80.63|81.15|80.65|81.15|80.65|81.11|80.61|12
1734928640000|2024-12-23 04:37:20|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|10
1734928650000|2024-12-23 04:37:30|81.16|80.66|81.14|80.64|81.16|80.66|81.11|80.61|8
1734928660000|2024-12-23 04:37:40|81.13|80.63|81.13|80.63|81.13|80.63|81.1|80.6|6
1734928670000|2024-12-23 04:37:50|81.12|80.62|81.13|80.63|81.13|80.63|81.11|80.61|8
1734928680000|2024-12-23 04:38:00|81.14|80.64|81.13|80.63|81.18|80.68|81.13|80.63|11
1734928690000|2024-12-23 04:38:10|81.11|80.61|81.11|80.61|81.13|80.63|81.11|80.61|8
1734928700000|2024-12-23 04:38:20|81.1|80.6|81.04|80.54|81.1|80.6|81.03|80.53|5
1734928710000|2024-12-23 04:38:30|81.03|80.53|81.08|80.58|81.08|80.58|81.03|80.53|6
1734928720000|2024-12-23 04:38:40|81.09|80.59|81.12|80.62|81.14|80.64|81.08|80.58|8
1734928730000|2024-12-23 04:38:50|81.11|80.61|81.09|80.59|81.11|80.61|81.08|80.58|8
1734928740000|2024-12-23 04:39:00|81.08|80.58|81.01|80.51|81.08|80.58|80.99|80.49|11
1734928750000|2024-12-23 04:39:10|81|80.5|81|80.5|81|80.5|80.97|80.47|8
1734928760000|2024-12-23 04:39:20|80.99|80.49|80.95|80.45|80.99|80.49|80.95|80.45|7
1734928770000|2024-12-23 04:39:30|80.94|80.44|80.97|80.47|80.98|80.48|80.94|80.44|12
1734928790000|2024-12-23 04:39:50|80.95|80.45|80.94|80.44|80.95|80.45|80.93|80.43|3
1734928800000|2024-12-23 04:40:00|80.93|80.43|80.96|80.46|80.96|80.46|80.92|80.42|8
1734928810000|2024-12-23 04:40:10|80.97|80.47|80.9|80.4|80.97|80.47|80.9|80.4|11
1734928820000|2024-12-23 04:40:20|80.88|80.38|80.86|80.36|80.89|80.39|80.86|80.36|7
1734928830000|2024-12-23 04:40:30|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|4
1734928840000|2024-12-23 04:40:40|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|5
1734928850000|2024-12-23 04:40:50|80.81|80.31|80.83|80.33|80.84|80.34|80.81|80.31|5
1734928860000|2024-12-23 04:41:00|80.81|80.31|80.75|80.25|80.81|80.31|80.74|80.24|13
1734928870000|2024-12-23 04:41:10|80.76|80.26|80.74|80.24|80.76|80.26|80.74|80.24|5
1734928880000|2024-12-23 04:41:20|80.72|80.22|80.69|80.19|80.72|80.22|80.69|80.19|6
1734928890000|2024-12-23 04:41:30|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1734928900000|2024-12-23 04:41:40|80.68|80.18|80.67|80.17|80.69|80.19|80.67|80.17|5
1734928910000|2024-12-23 04:41:50|80.68|80.18|80.65|80.15|80.68|80.18|80.65|80.15|8
1734928920000|2024-12-23 04:42:00|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|5
1734928930000|2024-12-23 04:42:10|80.64|80.14|80.68|80.18|80.68|80.18|80.62|80.12|7
1734928940000|2024-12-23 04:42:20|80.67|80.17|80.67|80.17|80.7|80.2|80.66|80.16|10
1734928950000|2024-12-23 04:42:30|80.66|80.16|80.64|80.14|80.66|80.16|80.62|80.12|17
1734928960000|2024-12-23 04:42:40|80.63|80.13|80.64|80.14|80.64|80.14|80.63|80.13|8
1734928970000|2024-12-23 04:42:50|80.65|80.15|80.62|80.12|80.65|80.15|80.61|80.11|5
1734928990000|2024-12-23 04:43:10|80.6|80.1|80.56|80.06|80.61|80.11|80.56|80.06|6
1734929000000|2024-12-23 04:43:20|80.55|80.05|80.47|79.97|80.55|80.05|80.46|79.96|8
1734929010000|2024-12-23 04:43:30|80.46|79.96|80.39|79.89|80.46|79.96|80.38|79.88|11
1734929020000|2024-12-23 04:43:40|80.38|79.88|80.42|79.92|80.42|79.92|80.37|79.87|6
1734929030000|2024-12-23 04:43:50|80.41|79.91|80.34|79.84|80.42|79.92|80.34|79.84|11
1734929040000|2024-12-23 04:44:00|80.35|79.85|80.42|79.92|80.43|79.93|80.35|79.85|11
1734929050000|2024-12-23 04:44:10|80.43|79.93|80.43|79.93|80.43|79.93|80.41|79.91|9
1734929060000|2024-12-23 04:44:20|80.44|79.94|80.44|79.94|80.46|79.96|80.42|79.92|9
1734929070000|2024-12-23 04:44:30|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1734929080000|2024-12-23 04:44:40|80.41|79.91|80.37|79.87|80.41|79.91|80.34|79.84|10
1734929090000|2024-12-23 04:44:50|80.38|79.88|80.35|79.85|80.39|79.89|80.34|79.84|12
1734929100000|2024-12-23 04:45:00|80.34|79.84|80.39|79.89|80.39|79.89|80.34|79.84|8
1734929110000|2024-12-23 04:45:10|80.38|79.88|80.44|79.94|80.45|79.95|80.38|79.88|18
1734929120000|2024-12-23 04:45:20|80.43|79.93|80.42|79.92|80.44|79.94|80.4|79.9|10
1734929130000|2024-12-23 04:45:30|80.41|79.91|80.42|79.92|80.43|79.93|80.4|79.9|7
1734929140000|2024-12-23 04:45:40|80.43|79.93|80.43|79.93|80.44|79.94|80.38|79.88|14
1734929150000|2024-12-23 04:45:50|80.42|79.92|80.4|79.9|80.42|79.92|80.39|79.89|8
1734929160000|2024-12-23 04:46:00|80.39|79.89|80.41|79.91|80.41|79.91|80.38|79.88|7
1734929170000|2024-12-23 04:46:10|80.42|79.92|80.49|79.99|80.49|79.99|80.42|79.92|7
1734929180000|2024-12-23 04:46:20|80.48|79.98|80.5|80|80.51|80.01|80.47|79.97|7
1734929190000|2024-12-23 04:46:30|80.49|79.99|80.5|80|80.5|80|80.48|79.98|4
1734929200000|2024-12-23 04:46:40|80.47|79.97|80.42|79.92|80.47|79.97|80.41|79.91|9
1734929210000|2024-12-23 04:46:50|80.43|79.93|80.48|79.98|80.48|79.98|80.43|79.93|10
1734929220000|2024-12-23 04:47:00|80.45|79.95|80.47|79.97|80.47|79.97|80.41|79.91|11
1734929230000|2024-12-23 04:47:10|80.46|79.96|80.47|79.97|80.47|79.97|80.44|79.94|9
1734929240000|2024-12-23 04:47:20|80.48|79.98|80.5|80|80.51|80.01|80.47|79.97|14
1734929250000|2024-12-23 04:47:30|80.51|80.01|80.49|79.99|80.51|80.01|80.47|79.97|6
1734929260000|2024-12-23 04:47:40|80.5|80|80.65|80.15|80.65|80.15|80.5|80|12
1734929270000|2024-12-23 04:47:50|80.64|80.14|80.65|80.15|80.66|80.16|80.63|80.13|13
1734929280000|2024-12-23 04:48:00|80.64|80.14|80.67|80.17|80.68|80.18|80.63|80.13|12
1734929290000|2024-12-23 04:48:10|80.68|80.18|80.69|80.19|80.7|80.2|80.67|80.17|12
1734929300000|2024-12-23 04:48:20|80.7|80.2|80.76|80.26|80.76|80.26|80.7|80.2|5
1734929310000|2024-12-23 04:48:30|80.75|80.25|80.68|80.18|80.75|80.25|80.68|80.18|12
1734929320000|2024-12-23 04:48:40|80.69|80.19|80.59|80.09|80.69|80.19|80.59|80.09|15
1734929330000|2024-12-23 04:48:50|80.6|80.1|80.68|80.18|80.68|80.18|80.6|80.1|10
1734929340000|2024-12-23 04:49:00|80.67|80.17|80.61|80.11|80.67|80.17|80.6|80.1|11
1734929350000|2024-12-23 04:49:10|80.62|80.12|80.58|80.08|80.64|80.14|80.57|80.07|11
1734929360000|2024-12-23 04:49:20|80.57|80.07|80.54|80.04|80.58|80.08|80.54|80.04|8
1734929380000|2024-12-23 04:49:40|80.55|80.05|80.59|80.09|80.59|80.09|80.55|80.05|10
1734929390000|2024-12-23 04:49:50|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|4
1734929400000|2024-12-23 04:50:00|80.58|80.08|80.5|80|80.59|80.09|80.5|80|17
1734929410000|2024-12-23 04:50:10|80.51|80.01|80.58|80.08|80.58|80.08|80.51|80.01|17
1734929420000|2024-12-23 04:50:20|80.57|80.07|80.55|80.05|80.57|80.07|80.51|80.01|16
1734929430000|2024-12-23 04:50:30|80.56|80.06|80.59|80.09|80.6|80.1|80.56|80.06|10
1734929440000|2024-12-23 04:50:40|80.58|80.08|80.51|80.01|80.58|80.08|80.48|79.98|12
1734929450000|2024-12-23 04:50:50|80.52|80.02|80.53|80.03|80.55|80.05|80.52|80.02|11
1734929460000|2024-12-23 04:51:00|80.52|80.02|80.44|79.94|80.52|80.02|80.44|79.94|9
1734929470000|2024-12-23 04:51:10|80.45|79.95|80.42|79.92|80.47|79.97|80.41|79.91|11
1734929480000|2024-12-23 04:51:20|80.43|79.93|80.49|79.99|80.52|80.02|80.43|79.93|17
1734929490000|2024-12-23 04:51:30|80.48|79.98|80.47|79.97|80.48|79.98|80.46|79.96|4
1734929500000|2024-12-23 04:51:40|80.48|79.98|80.52|80.02|80.52|80.02|80.48|79.98|8
1734929510000|2024-12-23 04:51:50|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|7
1734929520000|2024-12-23 04:52:00|80.55|80.05|80.59|80.09|80.59|80.09|80.52|80.02|11
1734929530000|2024-12-23 04:52:10|80.61|80.11|80.6|80.1|80.63|80.13|80.6|80.1|10
1734929540000|2024-12-23 04:52:20|80.57|80.07|80.55|80.05|80.57|80.07|80.52|80.02|6
1734929550000|2024-12-23 04:52:30|80.54|80.04|80.53|80.03|80.54|80.04|80.51|80.01|7
1734929560000|2024-12-23 04:52:40|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1734929570000|2024-12-23 04:52:50|80.55|80.05|80.61|80.11|80.61|80.11|80.55|80.05|4
1734929580000|2024-12-23 04:53:00|80.6|80.1|80.65|80.15|80.65|80.15|80.57|80.07|13
1734929590000|2024-12-23 04:53:10|80.64|80.14|80.68|80.18|80.69|80.19|80.64|80.14|8
1734929600000|2024-12-23 04:53:20|80.67|80.17|80.62|80.12|80.67|80.17|80.62|80.12|5
1734929610000|2024-12-23 04:53:30|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|6
1734929620000|2024-12-23 04:53:40|80.57|80.07|80.55|80.05|80.57|80.07|80.54|80.04|7
1734929630000|2024-12-23 04:53:50|80.56|80.06|80.58|80.08|80.61|80.11|80.56|80.06|11
1734929640000|2024-12-23 04:54:00|80.57|80.07|80.61|80.11|80.61|80.11|80.56|80.06|5
1734929650000|2024-12-23 04:54:10|80.6|80.1|80.61|80.11|80.63|80.13|80.59|80.09|11
1734929660000|2024-12-23 04:54:20|80.63|80.13|80.66|80.16|80.67|80.17|80.63|80.13|14
1734929670000|2024-12-23 04:54:30|80.67|80.17|80.63|80.13|80.67|80.17|80.62|80.12|8
1734929680000|2024-12-23 04:54:40|80.64|80.14|80.63|80.13|80.65|80.15|80.63|80.13|12
1734929690000|2024-12-23 04:54:50|80.64|80.14|80.62|80.12|80.64|80.14|80.59|80.09|10
1734929700000|2024-12-23 04:55:00|80.63|80.13|80.71|80.21|80.72|80.22|80.63|80.13|9
1734929710000|2024-12-23 04:55:10|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1734929720000|2024-12-23 04:55:20|80.76|80.26|80.76|80.26|80.81|80.31|80.76|80.26|13
1734929730000|2024-12-23 04:55:30|80.74|80.24|80.69|80.19|80.74|80.24|80.65|80.15|11
1734929740000|2024-12-23 04:55:40|80.68|80.18|80.66|80.16|80.71|80.21|80.66|80.16|17
1734929750000|2024-12-23 04:55:50|80.67|80.17|80.66|80.16|80.68|80.18|80.66|80.16|4
1734929770000|2024-12-23 04:56:10|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1734929780000|2024-12-23 04:56:20|80.64|80.14|80.65|80.15|80.68|80.18|80.64|80.14|9
1734929800000|2024-12-23 04:56:40|80.62|80.12|80.59|80.09|80.62|80.12|80.59|80.09|5
1734929810000|2024-12-23 04:56:50|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|7
1734929820000|2024-12-23 04:57:00|80.63|80.13|80.59|80.09|80.64|80.14|80.59|80.09|9
1734929830000|2024-12-23 04:57:10|80.6|80.1|80.62|80.12|80.62|80.12|80.59|80.09|5
1734929840000|2024-12-23 04:57:20|80.63|80.13|80.65|80.15|80.65|80.15|80.62|80.12|3
1734929850000|2024-12-23 04:57:30|80.66|80.16|80.71|80.21|80.71|80.21|80.65|80.15|14
1734929860000|2024-12-23 04:57:40|80.7|80.2|80.66|80.16|80.7|80.2|80.66|80.16|13
1734929870000|2024-12-23 04:57:50|80.67|80.17|80.68|80.18|80.7|80.2|80.66|80.16|7
1734929880000|2024-12-23 04:58:00|80.67|80.17|80.69|80.19|80.71|80.21|80.67|80.17|11
1734929890000|2024-12-23 04:58:10|80.68|80.18|80.68|80.18|80.69|80.19|80.66|80.16|9
1734929900000|2024-12-23 04:58:20|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|12
1734929910000|2024-12-23 04:58:30|80.69|80.19|80.65|80.15|80.69|80.19|80.65|80.15|5
1734929920000|2024-12-23 04:58:40|80.63|80.13|80.64|80.14|80.64|80.14|80.63|80.13|2
1734929930000|2024-12-23 04:58:50|80.61|80.11|80.58|80.08|80.61|80.11|80.58|80.08|2
1734929940000|2024-12-23 04:59:00|80.59|80.09|80.61|80.11|80.63|80.13|80.59|80.09|8
1734929950000|2024-12-23 04:59:10|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1734929960000|2024-12-23 04:59:20|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1734929970000|2024-12-23 04:59:30|80.58|80.08|80.54|80.04|80.58|80.08|80.54|80.04|4
1734929980000|2024-12-23 04:59:40|80.53|80.03|80.53|80.03|80.53|80.03|80.49|79.99|8
1734929990000|2024-12-23 04:59:50|80.52|80.02|80.51|80.01|80.54|80.04|80.51|80.01|5
1734930000000|2024-12-23 05:00:00|80.5|80|80.45|79.95|80.5|80|80.45|79.95|5
1734930010000|2024-12-23 05:00:10|80.46|79.96|80.51|80.01|80.51|80.01|80.46|79.96|5
1734930020000|2024-12-23 05:00:20|80.52|80.02|80.51|80.01|80.53|80.03|80.51|80.01|4
1734930030000|2024-12-23 05:00:30|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1734930040000|2024-12-23 05:00:40|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1734930050000|2024-12-23 05:00:50|80.49|79.99|80.45|79.95|80.49|79.99|80.44|79.94|7
1734930060000|2024-12-23 05:01:00|80.46|79.96|80.43|79.93|80.47|79.97|80.43|79.93|5
1734930070000|2024-12-23 05:01:10|80.44|79.94|80.51|80.01|80.52|80.02|80.44|79.94|12
1734930080000|2024-12-23 05:01:20|80.52|80.02|80.55|80.05|80.57|80.07|80.52|80.02|9
1734930090000|2024-12-23 05:01:30|80.53|80.03|80.47|79.97|80.53|80.03|80.47|79.97|6
1734930100000|2024-12-23 05:01:40|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|3
1734930110000|2024-12-23 05:01:50|80.46|79.96|80.49|79.99|80.52|80.02|80.46|79.96|8
1734930120000|2024-12-23 05:02:00|80.5|80|80.46|79.96|80.5|80|80.45|79.95|6
1734930130000|2024-12-23 05:02:10|80.44|79.94|80.5|80|80.5|80|80.44|79.94|7
1734930140000|2024-12-23 05:02:20|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1734930160000|2024-12-23 05:02:40|80.52|80.02|80.62|80.12|80.62|80.12|80.52|80.02|8
1734930170000|2024-12-23 05:02:50|80.61|80.11|80.61|80.11|80.61|80.11|80.58|80.08|10
1734930180000|2024-12-23 05:03:00|80.62|80.12|80.64|80.14|80.65|80.15|80.59|80.09|13
1734930190000|2024-12-23 05:03:10|80.65|80.15|80.73|80.23|80.74|80.24|80.65|80.15|12
1734930200000|2024-12-23 05:03:20|80.72|80.22|80.75|80.25|80.75|80.25|80.72|80.22|12
1734930210000|2024-12-23 05:03:30|80.74|80.24|80.66|80.16|80.75|80.25|80.65|80.15|17
1734930220000|2024-12-23 05:03:40|80.67|80.17|80.59|80.09|80.67|80.17|80.59|80.09|9
1734930230000|2024-12-23 05:03:50|80.57|80.07|80.65|80.15|80.65|80.15|80.57|80.07|12
1734930240000|2024-12-23 05:04:00|80.64|80.14|80.58|80.08|80.64|80.14|80.58|80.08|6
1734930250000|2024-12-23 05:04:10|80.56|80.06|80.55|80.05|80.57|80.07|80.53|80.03|15
1734930260000|2024-12-23 05:04:20|80.54|80.04|80.56|80.06|80.59|80.09|80.54|80.04|10
1734930270000|2024-12-23 05:04:30|80.57|80.07|80.61|80.11|80.63|80.13|80.57|80.07|12
1734930280000|2024-12-23 05:04:40|80.62|80.12|80.55|80.05|80.62|80.12|80.55|80.05|8
1734930290000|2024-12-23 05:04:50|80.54|80.04|80.47|79.97|80.54|80.04|80.47|79.97|4
1734930300000|2024-12-23 05:05:00|80.48|79.98|80.48|79.98|80.49|79.99|80.47|79.97|5
1734930310000|2024-12-23 05:05:10|80.47|79.97|80.43|79.93|80.47|79.97|80.43|79.93|5
1734930320000|2024-12-23 05:05:20|80.42|79.92|80.51|80.01|80.51|80.01|80.42|79.92|9
1734930330000|2024-12-23 05:05:30|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|10
1734930340000|2024-12-23 05:05:40|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1734930350000|2024-12-23 05:05:50|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|6
1734930360000|2024-12-23 05:06:00|80.53|80.03|80.48|79.98|80.53|80.03|80.47|79.97|17
1734930370000|2024-12-23 05:06:10|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|6
1734930380000|2024-12-23 05:06:20|80.49|79.99|80.53|80.03|80.53|80.03|80.48|79.98|11
1734930390000|2024-12-23 05:06:30|80.54|80.04|80.52|80.02|80.56|80.06|80.51|80.01|14
1734930400000|2024-12-23 05:06:40|80.51|80.01|80.48|79.98|80.51|80.01|80.47|79.97|15
1734930410000|2024-12-23 05:06:50|80.47|79.97|80.43|79.93|80.47|79.97|80.43|79.93|8
1734930420000|2024-12-23 05:07:00|80.41|79.91|80.35|79.85|80.41|79.91|80.33|79.83|8
1734930430000|2024-12-23 05:07:10|80.36|79.86|80.35|79.85|80.39|79.89|80.34|79.84|11
1734930440000|2024-12-23 05:07:20|80.34|79.84|80.36|79.86|80.36|79.86|80.32|79.82|7
1734930450000|2024-12-23 05:07:30|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|4
1734930460000|2024-12-23 05:07:40|80.33|79.83|80.31|79.81|80.33|79.83|80.3|79.8|5
1734930470000|2024-12-23 05:07:50|80.32|79.82|80.35|79.85|80.35|79.85|80.32|79.82|3
1734930480000|2024-12-23 05:08:00|80.36|79.86|80.37|79.87|80.38|79.88|80.34|79.84|11
1734930490000|2024-12-23 05:08:10|80.38|79.88|80.48|79.98|80.48|79.98|80.37|79.87|15
1734930500000|2024-12-23 05:08:20|80.49|79.99|80.51|80.01|80.51|80.01|80.47|79.97|8
1734930510000|2024-12-23 05:08:30|80.5|80|80.5|80|80.51|80.01|80.5|80|3
1734930520000|2024-12-23 05:08:40|80.49|79.99|80.53|80.03|80.54|80.04|80.49|79.99|6
1734930530000|2024-12-23 05:08:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1734930550000|2024-12-23 05:09:10|80.47|79.97|80.37|79.87|80.47|79.97|80.36|79.86|7
1734930560000|2024-12-23 05:09:20|80.36|79.86|80.31|79.81|80.37|79.87|80.31|79.81|15
1734930570000|2024-12-23 05:09:30|80.32|79.82|80.34|79.84|80.35|79.85|80.32|79.82|13
1734930580000|2024-12-23 05:09:40|80.35|79.85|80.37|79.87|80.38|79.88|80.34|79.84|13
1734930590000|2024-12-23 05:09:50|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|4
1734930600000|2024-12-23 05:10:00|80.35|79.85|80.3|79.8|80.35|79.85|80.3|79.8|6
1734930610000|2024-12-23 05:10:10|80.31|79.81|80.31|79.81|80.32|79.82|80.29|79.79|9
1734930620000|2024-12-23 05:10:20|80.3|79.8|80.28|79.78|80.31|79.81|80.27|79.77|7
1734930630000|2024-12-23 05:10:30|80.27|79.77|80.2|79.7|80.28|79.78|80.19|79.69|10
1734930640000|2024-12-23 05:10:40|80.21|79.71|80.19|79.69|80.22|79.72|80.17|79.67|9
1734930650000|2024-12-23 05:10:50|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1734930660000|2024-12-23 05:11:00|80.18|79.68|80.22|79.72|80.22|79.72|80.17|79.67|11
1734930670000|2024-12-23 05:11:10|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1734930680000|2024-12-23 05:11:20|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|3
1734930690000|2024-12-23 05:11:30|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|3
1734930700000|2024-12-23 05:11:40|80.13|79.63|80.12|79.62|80.14|79.64|80.12|79.62|4
1734930710000|2024-12-23 05:11:50|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|10
1734930720000|2024-12-23 05:12:00|80.13|79.63|80.12|79.62|80.15|79.65|80.12|79.62|9
1734930740000|2024-12-23 05:12:20|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|2
1734930750000|2024-12-23 05:12:30|80.09|79.59|80.11|79.61|80.12|79.62|80.09|79.59|6
1734930760000|2024-12-23 05:12:40|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1734930770000|2024-12-23 05:12:50|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|3
1734930780000|2024-12-23 05:13:00|80.15|79.65|80.17|79.67|80.17|79.67|80.13|79.63|8
1734930790000|2024-12-23 05:13:10|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|5
1734930800000|2024-12-23 05:13:20|80.1|79.6|80.08|79.58|80.11|79.61|80.08|79.58|6
1734930810000|2024-12-23 05:13:30|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|5
1734930820000|2024-12-23 05:13:40|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|3
1734930830000|2024-12-23 05:13:50|79.98|79.48|79.91|79.41|79.98|79.48|79.91|79.41|8
1734930840000|2024-12-23 05:14:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1734930860000|2024-12-23 05:14:20|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1734930870000|2024-12-23 05:14:30|79.89|79.39|79.89|79.39|79.89|79.39|79.87|79.37|4
1734930880000|2024-12-23 05:14:40|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|3
1734930890000|2024-12-23 05:14:50|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|5
1734930900000|2024-12-23 05:15:00|79.87|79.37|79.83|79.33|79.88|79.38|79.83|79.33|8
1734930910000|2024-12-23 05:15:10|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1734930920000|2024-12-23 05:15:20|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|4
1734930940000|2024-12-23 05:15:40|79.76|79.26|79.68|79.18|79.76|79.26|79.68|79.18|2
1734930950000|2024-12-23 05:15:50|79.67|79.17|79.63|79.13|79.68|79.18|79.63|79.13|7
1734930960000|2024-12-23 05:16:00|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1734930970000|2024-12-23 05:16:10|79.64|79.14|79.64|79.14|79.65|79.15|79.62|79.12|8
1734930980000|2024-12-23 05:16:20|79.63|79.13|79.83|79.33|79.83|79.33|79.63|79.13|11
1734930990000|2024-12-23 05:16:30|79.82|79.32|79.87|79.37|79.89|79.39|79.82|79.32|13
1734931000000|2024-12-23 05:16:40|79.86|79.36|79.81|79.31|79.87|79.37|79.81|79.31|7
1734931010000|2024-12-23 05:16:50|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|4
1734931020000|2024-12-23 05:17:00|79.79|79.29|79.67|79.17|79.79|79.29|79.67|79.17|12
1734931030000|2024-12-23 05:17:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|9
1734931040000|2024-12-23 05:17:20|79.65|79.15|79.6|79.1|79.65|79.15|79.6|79.1|14
1734931050000|2024-12-23 05:17:30|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|4
1734931070000|2024-12-23 05:17:50|79.61|79.11|79.65|79.15|79.69|79.19|79.61|79.11|11
1734931080000|2024-12-23 05:18:00|79.66|79.16|79.62|79.12|79.66|79.16|79.61|79.11|10
1734931090000|2024-12-23 05:18:10|79.61|79.11|79.58|79.08|79.61|79.11|79.58|79.08|6
1734931100000|2024-12-23 05:18:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1734931110000|2024-12-23 05:18:30|79.57|79.07|79.61|79.11|79.61|79.11|79.56|79.06|8
1734931120000|2024-12-23 05:18:40|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1734931130000|2024-12-23 05:18:50|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|6
1734931140000|2024-12-23 05:19:00|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|5
1734931150000|2024-12-23 05:19:10|79.54|79.04|79.51|79.01|79.55|79.05|79.51|79.01|6
1734931160000|2024-12-23 05:19:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|3
1734931170000|2024-12-23 05:19:30|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1734931180000|2024-12-23 05:19:40|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|6
1734931190000|2024-12-23 05:19:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1734931200000|2024-12-23 05:20:00|79.5|79|79.55|79.05|79.55|79.05|79.49|78.99|9
1734931210000|2024-12-23 05:20:10|79.56|79.06|79.67|79.17|79.67|79.17|79.56|79.06|9
1734931220000|2024-12-23 05:20:20|79.66|79.16|79.63|79.13|79.68|79.18|79.63|79.13|8
1734931230000|2024-12-23 05:20:30|79.64|79.14|79.74|79.24|79.74|79.24|79.63|79.13|12
1734931240000|2024-12-23 05:20:40|79.75|79.25|79.81|79.31|79.82|79.32|79.75|79.25|9
1734931250000|2024-12-23 05:20:50|79.82|79.32|79.89|79.39|79.89|79.39|79.82|79.32|9
1734931260000|2024-12-23 05:21:00|79.91|79.41|79.87|79.37|79.92|79.42|79.83|79.33|12
1734931270000|2024-12-23 05:21:10|79.86|79.36|79.89|79.39|79.91|79.41|79.83|79.33|15
1734931280000|2024-12-23 05:21:20|79.9|79.4|79.9|79.4|79.92|79.42|79.89|79.39|6
1734931290000|2024-12-23 05:21:30|79.91|79.41|79.86|79.36|79.91|79.41|79.86|79.36|4
1734931300000|2024-12-23 05:21:40|79.85|79.35|79.95|79.45|79.95|79.45|79.85|79.35|9
1734931310000|2024-12-23 05:21:50|79.96|79.46|80.02|79.52|80.03|79.53|79.96|79.46|7
1734931330000|2024-12-23 05:22:10|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1734931340000|2024-12-23 05:22:20|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|9
1734931350000|2024-12-23 05:22:30|79.92|79.42|79.94|79.44|79.94|79.44|79.91|79.41|11
1734931360000|2024-12-23 05:22:40|79.95|79.45|79.89|79.39|79.96|79.46|79.88|79.38|12
1734931370000|2024-12-23 05:22:50|79.9|79.4|79.91|79.41|79.94|79.44|79.9|79.4|7
1734931380000|2024-12-23 05:23:00|79.92|79.42|79.92|79.42|79.92|79.42|79.85|79.35|12
1734931390000|2024-12-23 05:23:10|79.93|79.43|79.88|79.38|79.93|79.43|79.86|79.36|13
1734931400000|2024-12-23 05:23:20|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|6
1734931410000|2024-12-23 05:23:30|79.92|79.42|79.91|79.41|79.95|79.45|79.91|79.41|8
1734931420000|2024-12-23 05:23:40|79.92|79.42|79.93|79.43|79.93|79.43|79.9|79.4|12
1734931430000|2024-12-23 05:23:50|79.94|79.44|79.91|79.41|79.95|79.45|79.91|79.41|9
1734931440000|2024-12-23 05:24:00|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|3
1734931450000|2024-12-23 05:24:10|79.9|79.4|80.03|79.53|80.03|79.53|79.89|79.39|11
1734931460000|2024-12-23 05:24:20|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1734931470000|2024-12-23 05:24:30|80.06|79.56|80.08|79.58|80.11|79.61|80.06|79.56|8
1734931490000|2024-12-23 05:24:50|80.07|79.57|80.01|79.51|80.08|79.58|80.01|79.51|7
1734931500000|2024-12-23 05:25:00|80.02|79.52|79.95|79.45|80.02|79.52|79.94|79.44|13
1734931510000|2024-12-23 05:25:10|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|3
1734931530000|2024-12-23 05:25:30|80.03|79.53|80.05|79.55|80.08|79.58|80.03|79.53|5
1734931540000|2024-12-23 05:25:40|80.06|79.56|80.04|79.54|80.08|79.58|80.04|79.54|7
1734931550000|2024-12-23 05:25:50|80.05|79.55|80|79.5|80.06|79.56|79.99|79.49|9
1734931560000|2024-12-23 05:26:00|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|10
1734931570000|2024-12-23 05:26:10|80.06|79.56|80.14|79.64|80.14|79.64|80.06|79.56|10
1734931580000|2024-12-23 05:26:20|80.17|79.67|80.14|79.64|80.18|79.68|80.13|79.63|7
1734931590000|2024-12-23 05:26:30|80.15|79.65|80.22|79.72|80.22|79.72|80.15|79.65|10
1734931600000|2024-12-23 05:26:40|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|10
1734931610000|2024-12-23 05:26:50|80.18|79.68|80.19|79.69|80.2|79.7|80.18|79.68|10
1734931620000|2024-12-23 05:27:00|80.18|79.68|80.18|79.68|80.2|79.7|80.14|79.64|19
1734931630000|2024-12-23 05:27:10|80.19|79.69|80.14|79.64|80.19|79.69|80.14|79.64|9
1734931640000|2024-12-23 05:27:20|80.13|79.63|80.13|79.63|80.13|79.63|80.1|79.6|9
1734931650000|2024-12-23 05:27:30|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|5
1734931660000|2024-12-23 05:27:40|80.11|79.61|80.09|79.59|80.13|79.63|80.09|79.59|13
1734931670000|2024-12-23 05:27:50|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|12
1734931680000|2024-12-23 05:28:00|80.12|79.62|80.13|79.63|80.15|79.65|80.1|79.6|10
1734931690000|2024-12-23 05:28:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1734931700000|2024-12-23 05:28:20|80.15|79.65|80.22|79.72|80.22|79.72|80.15|79.65|6
1734931720000|2024-12-23 05:28:40|80.2|79.7|80.13|79.63|80.2|79.7|80.13|79.63|5
1734931730000|2024-12-23 05:28:50|80.14|79.64|80.12|79.62|80.14|79.64|80.11|79.61|9
1734931740000|2024-12-23 05:29:00|80.11|79.61|80.15|79.65|80.15|79.65|80.1|79.6|9
1734931750000|2024-12-23 05:29:10|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|6
1734931760000|2024-12-23 05:29:20|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1734931780000|2024-12-23 05:29:40|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1734931790000|2024-12-23 05:29:50|80.13|79.63|80.09|79.59|80.13|79.63|80.09|79.59|6
1734931800000|2024-12-23 05:30:00|80.1|79.6|80.13|79.63|80.13|79.63|80.07|79.57|10
1734931810000|2024-12-23 05:30:10|80.14|79.64|80.26|79.76|80.26|79.76|80.14|79.64|9
1734931820000|2024-12-23 05:30:20|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|8
1734931830000|2024-12-23 05:30:30|80.3|79.8|80.29|79.79|80.3|79.8|80.28|79.78|4
1734931840000|2024-12-23 05:30:40|80.3|79.8|80.37|79.87|80.38|79.88|80.3|79.8|10
1734931850000|2024-12-23 05:30:50|80.39|79.89|80.35|79.85|80.39|79.89|80.34|79.84|6
1734931860000|2024-12-23 05:31:00|80.36|79.86|80.43|79.93|80.43|79.93|80.36|79.86|7
1734931870000|2024-12-23 05:31:10|80.44|79.94|80.47|79.97|80.49|79.99|80.44|79.94|9
1734931880000|2024-12-23 05:31:20|80.46|79.96|80.29|79.79|80.46|79.96|80.29|79.79|12
1734931890000|2024-12-23 05:31:30|80.3|79.8|80.29|79.79|80.3|79.8|80.26|79.76|8
1734931900000|2024-12-23 05:31:40|80.3|79.8|80.33|79.83|80.33|79.83|80.29|79.79|9
1734931920000|2024-12-23 05:32:00|80.32|79.82|80.36|79.86|80.37|79.87|80.31|79.81|10
1734931930000|2024-12-23 05:32:10|80.37|79.87|80.37|79.87|80.41|79.91|80.35|79.85|10
1734931940000|2024-12-23 05:32:20|80.38|79.88|80.3|79.8|80.38|79.88|80.3|79.8|8
1734931950000|2024-12-23 05:32:30|80.31|79.81|80.36|79.86|80.37|79.87|80.31|79.81|11
1734931960000|2024-12-23 05:32:40|80.35|79.85|80.38|79.88|80.38|79.88|80.34|79.84|9
1734931970000|2024-12-23 05:32:50|80.37|79.87|80.42|79.92|80.43|79.93|80.37|79.87|9
1734931980000|2024-12-23 05:33:00|80.4|79.9|80.4|79.9|80.41|79.91|80.39|79.89|13
1734931990000|2024-12-23 05:33:10|80.39|79.89|80.32|79.82|80.39|79.89|80.32|79.82|15
1734932000000|2024-12-23 05:33:20|80.33|79.83|80.45|79.95|80.45|79.95|80.32|79.82|16
1734932010000|2024-12-23 05:33:30|80.46|79.96|80.43|79.93|80.48|79.98|80.43|79.93|7
1734932020000|2024-12-23 05:33:40|80.41|79.91|80.38|79.88|80.41|79.91|80.37|79.87|8
1734932030000|2024-12-23 05:33:50|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|5
1734932040000|2024-12-23 05:34:00|80.35|79.85|80.38|79.88|80.38|79.88|80.32|79.82|12
1734932050000|2024-12-23 05:34:10|80.37|79.87|80.37|79.87|80.37|79.87|80.36|79.86|3
1734932060000|2024-12-23 05:34:20|80.36|79.86|80.35|79.85|80.39|79.89|80.34|79.84|11
1734932070000|2024-12-23 05:34:30|80.33|79.83|80.28|79.78|80.33|79.83|80.28|79.78|12
1734932080000|2024-12-23 05:34:40|80.27|79.77|80.31|79.81|80.31|79.81|80.25|79.75|8
1734932090000|2024-12-23 05:34:50|80.32|79.82|80.3|79.8|80.32|79.82|80.29|79.79|9
1734932100000|2024-12-23 05:35:00|80.29|79.79|80.28|79.78|80.3|79.8|80.28|79.78|4
1734932110000|2024-12-23 05:35:10|80.08|79.58|80.06|79.56|80.09|79.59|80.06|79.56|4
1734932120000|2024-12-23 05:35:20|80.08|79.58|80.12|79.62|80.14|79.64|80.08|79.58|12
1734932130000|2024-12-23 05:35:30|80.1|79.6|80.07|79.57|80.13|79.63|80.06|79.56|17
1734932140000|2024-12-23 05:35:40|80.06|79.56|80.08|79.58|80.08|79.58|80.03|79.53|12
1734932150000|2024-12-23 05:35:50|80.07|79.57|80.05|79.55|80.08|79.58|80.02|79.52|17
1734932160000|2024-12-23 05:36:00|80.04|79.54|80|79.5|80.04|79.54|79.99|79.49|7
1734932170000|2024-12-23 05:36:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|8
1734932180000|2024-12-23 05:36:20|79.94|79.44|79.89|79.39|79.94|79.44|79.87|79.37|14
1734932190000|2024-12-23 05:36:30|79.9|79.4|79.95|79.45|79.95|79.45|79.9|79.4|12
1734932200000|2024-12-23 05:36:40|79.94|79.44|80|79.5|80.01|79.51|79.93|79.43|17
1734932210000|2024-12-23 05:36:50|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|11
1734932220000|2024-12-23 05:37:00|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|8
1734932230000|2024-12-23 05:37:10|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1734932240000|2024-12-23 05:37:20|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|6
1734932250000|2024-12-23 05:37:30|79.97|79.47|79.97|79.47|80.01|79.51|79.97|79.47|11
1734932260000|2024-12-23 05:37:40|79.95|79.45|79.9|79.4|79.95|79.45|79.88|79.38|19
1734932270000|2024-12-23 05:37:50|79.91|79.41|79.87|79.37|79.92|79.42|79.87|79.37|7
1734932280000|2024-12-23 05:38:00|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|3
1734932290000|2024-12-23 05:38:10|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1734932310000|2024-12-23 05:38:30|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|5
1734932320000|2024-12-23 05:38:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|9
1734932330000|2024-12-23 05:38:50|79.97|79.47|79.98|79.48|79.99|79.49|79.97|79.47|6
1734932340000|2024-12-23 05:39:00|79.97|79.47|79.94|79.44|79.97|79.47|79.92|79.42|8
1734932350000|2024-12-23 05:39:10|79.95|79.45|80.01|79.51|80.01|79.51|79.95|79.45|10
1734932360000|2024-12-23 05:39:20|80.02|79.52|80.01|79.51|80.02|79.52|80|79.5|10
1734932370000|2024-12-23 05:39:30|80|79.5|79.99|79.49|80.01|79.51|79.96|79.46|11
1734932380000|2024-12-23 05:39:40|79.98|79.48|79.96|79.46|79.98|79.48|79.96|79.46|3
1734932390000|2024-12-23 05:39:50|79.98|79.48|79.92|79.42|79.98|79.48|79.92|79.42|12
1734932400000|2024-12-23 05:40:00|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|11
1734932410000|2024-12-23 05:40:10|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|7
1734932420000|2024-12-23 05:40:20|79.87|79.37|79.89|79.39|79.89|79.39|79.87|79.37|5
1734932430000|2024-12-23 05:40:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1734932440000|2024-12-23 05:40:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|7
1734932450000|2024-12-23 05:40:50|79.91|79.41|79.98|79.48|79.99|79.49|79.91|79.41|12
1734932460000|2024-12-23 05:41:00|79.96|79.46|79.95|79.45|79.96|79.46|79.93|79.43|9
1734932470000|2024-12-23 05:41:10|79.97|79.47|79.96|79.46|79.97|79.47|79.94|79.44|12
1734932480000|2024-12-23 05:41:20|79.97|79.47|79.93|79.43|79.97|79.47|79.92|79.42|5
1734932500000|2024-12-23 05:41:40|79.92|79.42|79.89|79.39|79.92|79.42|79.88|79.38|5
1734932510000|2024-12-23 05:41:50|79.9|79.4|79.87|79.37|79.91|79.41|79.87|79.37|11
1734932520000|2024-12-23 05:42:00|79.86|79.36|79.93|79.43|79.93|79.43|79.85|79.35|13
1734932530000|2024-12-23 05:42:10|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|13
1734932540000|2024-12-23 05:42:20|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|3
1734932550000|2024-12-23 05:42:30|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|5
1734932560000|2024-12-23 05:42:40|79.97|79.47|80|79.5|80|79.5|79.96|79.46|6
1734932570000|2024-12-23 05:42:50|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1734932580000|2024-12-23 05:43:00|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|6
1734932590000|2024-12-23 05:43:10|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|5
1734932600000|2024-12-23 05:43:20|79.96|79.46|80.01|79.51|80.01|79.51|79.96|79.46|7
1734932610000|2024-12-23 05:43:30|80.02|79.52|80.01|79.51|80.03|79.53|80.01|79.51|8
1734932620000|2024-12-23 05:43:40|80.02|79.52|80.08|79.58|80.08|79.58|80.01|79.51|8
1734932630000|2024-12-23 05:43:50|80.09|79.59|80.15|79.65|80.16|79.66|80.09|79.59|13
1734932640000|2024-12-23 05:44:00|80.14|79.64|80.18|79.68|80.21|79.71|80.13|79.63|14
1734932650000|2024-12-23 05:44:10|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|4
1734932660000|2024-12-23 05:44:20|80.15|79.65|80.11|79.61|80.15|79.65|80.1|79.6|7
1734932670000|2024-12-23 05:44:30|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1734932680000|2024-12-23 05:44:40|80.09|79.59|80.05|79.55|80.09|79.59|80.03|79.53|8
1734932700000|2024-12-23 05:45:00|80.07|79.57|80.08|79.58|80.1|79.6|80.07|79.57|4
1734932710000|2024-12-23 05:45:10|80.07|79.57|80.05|79.55|80.08|79.58|80.05|79.55|9
1734932720000|2024-12-23 05:45:20|80.06|79.56|80.08|79.58|80.09|79.59|80.04|79.54|10
1734932730000|2024-12-23 05:45:30|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|11
1734932740000|2024-12-23 05:45:40|80.06|79.56|80.05|79.55|80.06|79.56|79.99|79.49|16
1734932750000|2024-12-23 05:45:50|80.07|79.57|80.05|79.55|80.08|79.58|80.05|79.55|12
1734932760000|2024-12-23 05:46:00|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|8
1734932770000|2024-12-23 05:46:10|80.06|79.56|80.06|79.56|80.08|79.58|80.04|79.54|9
1734932780000|2024-12-23 05:46:20|80.07|79.57|80.14|79.64|80.14|79.64|80.07|79.57|9
1734932790000|2024-12-23 05:46:30|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|16
1734932800000|2024-12-23 05:46:40|80.1|79.6|79.98|79.48|80.1|79.6|79.98|79.48|9
1734932810000|2024-12-23 05:46:50|79.99|79.49|79.99|79.49|79.99|79.49|79.97|79.47|5
1734932820000|2024-12-23 05:47:00|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|6
1734932830000|2024-12-23 05:47:10|80.04|79.54|80.05|79.55|80.06|79.56|80.03|79.53|10
1734932840000|2024-12-23 05:47:20|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|13
1734932850000|2024-12-23 05:47:30|80|79.5|79.91|79.41|80|79.5|79.91|79.41|8
1734932860000|2024-12-23 05:47:40|79.92|79.42|79.96|79.46|79.97|79.47|79.91|79.41|12
1734932870000|2024-12-23 05:47:50|79.94|79.44|79.93|79.43|79.94|79.44|79.91|79.41|7
1734932880000|2024-12-23 05:48:00|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|3
1734932890000|2024-12-23 05:48:10|79.96|79.46|79.97|79.47|79.97|79.47|79.94|79.44|4
1734932900000|2024-12-23 05:48:20|79.95|79.45|79.87|79.37|79.95|79.45|79.86|79.36|10
1734932910000|2024-12-23 05:48:30|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|11
1734932920000|2024-12-23 05:48:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1734932930000|2024-12-23 05:48:50|79.93|79.43|79.99|79.49|79.99|79.49|79.93|79.43|8
1734932940000|2024-12-23 05:49:00|80|79.5|79.99|79.49|80|79.5|79.96|79.46|10
1734932950000|2024-12-23 05:49:10|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|14
1734932960000|2024-12-23 05:49:20|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|8
1734932970000|2024-12-23 05:49:30|79.97|79.47|79.93|79.43|79.98|79.48|79.92|79.42|10
1734932980000|2024-12-23 05:49:40|79.94|79.44|79.97|79.47|79.97|79.47|79.94|79.44|9
1734932990000|2024-12-23 05:49:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|7
1734933000000|2024-12-23 05:50:00|80|79.5|79.99|79.49|80|79.5|79.96|79.46|9
1734933010000|2024-12-23 05:50:10|80.01|79.51|80.07|79.57|80.09|79.59|80.01|79.51|14
1734933020000|2024-12-23 05:50:20|80.06|79.56|79.99|79.49|80.06|79.56|79.98|79.48|17
1734933030000|2024-12-23 05:50:30|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|8
1734933040000|2024-12-23 05:50:40|79.99|79.49|79.98|79.48|80.01|79.51|79.97|79.47|10
1734933050000|2024-12-23 05:50:50|79.99|79.49|80.04|79.54|80.07|79.57|79.99|79.49|13
1734933060000|2024-12-23 05:51:00|80.03|79.53|80.01|79.51|80.04|79.54|80.01|79.51|8
1734933070000|2024-12-23 05:51:10|80.02|79.52|80.04|79.54|80.04|79.54|80|79.5|12
1734933090000|2024-12-23 05:51:30|80.09|79.59|80.15|79.65|80.16|79.66|80.09|79.59|10
1734933100000|2024-12-23 05:51:40|80.14|79.64|80.11|79.61|80.14|79.64|80.09|79.59|16
1734933110000|2024-12-23 05:51:50|80.12|79.62|80.12|79.62|80.14|79.64|80.12|79.62|7
1734933120000|2024-12-23 05:52:00|80.11|79.61|80.11|79.61|80.14|79.64|80.11|79.61|10
1734933130000|2024-12-23 05:52:10|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|16
1734933140000|2024-12-23 05:52:20|80.05|79.55|80.03|79.53|80.07|79.57|80.01|79.51|11
1734933150000|2024-12-23 05:52:30|80.04|79.54|80.08|79.58|80.09|79.59|80.03|79.53|11
1734933160000|2024-12-23 05:52:40|80.09|79.59|80.11|79.61|80.12|79.62|80.08|79.58|13
1734933170000|2024-12-23 05:52:50|80.12|79.62|80.13|79.63|80.13|79.63|80.1|79.6|15
1734933180000|2024-12-23 05:53:00|80.12|79.62|80.08|79.58|80.13|79.63|80.08|79.58|8
1734933190000|2024-12-23 05:53:10|80.09|79.59|80.07|79.57|80.09|79.59|80.05|79.55|11
1734933200000|2024-12-23 05:53:20|80.06|79.56|80.09|79.59|80.11|79.61|80.06|79.56|9
1734933210000|2024-12-23 05:53:30|80.08|79.58|80.02|79.52|80.08|79.58|80.02|79.52|7
1734933220000|2024-12-23 05:53:40|80.01|79.51|79.97|79.47|80.01|79.51|79.97|79.47|6
1734933230000|2024-12-23 05:53:50|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|2
1734933240000|2024-12-23 05:54:00|79.98|79.48|79.98|79.48|80.01|79.51|79.98|79.48|6
1734933250000|2024-12-23 05:54:10|79.97|79.47|79.93|79.43|79.97|79.47|79.93|79.43|9
1734933260000|2024-12-23 05:54:20|79.91|79.41|79.92|79.42|79.92|79.42|79.9|79.4|10
1734933270000|2024-12-23 05:54:30|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1734933290000|2024-12-23 05:54:50|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|8
1734933300000|2024-12-23 05:55:00|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|8
1734933310000|2024-12-23 05:55:10|79.81|79.31|79.83|79.33|79.85|79.35|79.81|79.31|10
1734933320000|2024-12-23 05:55:20|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|6
1734933330000|2024-12-23 05:55:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1734933340000|2024-12-23 05:55:40|79.84|79.34|79.92|79.42|79.93|79.43|79.84|79.34|10
1734933350000|2024-12-23 05:55:50|79.93|79.43|79.97|79.47|79.97|79.47|79.92|79.42|14
1734933360000|2024-12-23 05:56:00|79.96|79.46|79.92|79.42|79.97|79.47|79.92|79.42|13
1734933370000|2024-12-23 05:56:10|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|8
1734933380000|2024-12-23 05:56:20|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|9
1734933390000|2024-12-23 05:56:30|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|7
1734933400000|2024-12-23 05:56:40|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|10
1734933410000|2024-12-23 05:56:50|79.93|79.43|79.88|79.38|79.93|79.43|79.88|79.38|7
1734933420000|2024-12-23 05:57:00|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|7
1734933430000|2024-12-23 05:57:10|79.84|79.34|79.79|79.29|79.84|79.34|79.79|79.29|4
1734933440000|2024-12-23 05:57:20|79.78|79.28|79.82|79.32|79.82|79.32|79.78|79.28|5
1734933450000|2024-12-23 05:57:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|3
1734933460000|2024-12-23 05:57:40|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|6
1734933480000|2024-12-23 05:58:00|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|9
1734933490000|2024-12-23 05:58:10|79.87|79.37|79.87|79.37|79.87|79.37|79.85|79.35|7
1734933500000|2024-12-23 05:58:20|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1734933510000|2024-12-23 05:58:30|79.89|79.39|79.91|79.41|79.93|79.43|79.89|79.39|7
1734933520000|2024-12-23 05:58:40|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|6
1734933530000|2024-12-23 05:58:50|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|9
1734933540000|2024-12-23 05:59:00|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|4
1734933550000|2024-12-23 05:59:10|79.89|79.39|79.9|79.4|79.9|79.4|79.87|79.37|10
1734933560000|2024-12-23 05:59:20|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1734933570000|2024-12-23 05:59:30|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|3
1734933580000|2024-12-23 05:59:40|79.96|79.46|79.97|79.47|79.97|79.47|79.95|79.45|4
1734933600000|2024-12-23 06:00:00|79.96|79.46|80.07|79.57|80.07|79.57|79.96|79.46|13
1734933610000|2024-12-23 06:00:10|80.08|79.58|80.09|79.59|80.11|79.61|80.08|79.58|9
1734933620000|2024-12-23 06:00:20|80.1|79.6|80.11|79.61|80.12|79.62|80.08|79.58|16
1734933630000|2024-12-23 06:00:30|80.12|79.62|80.14|79.64|80.14|79.64|80.11|79.61|9
1734933640000|2024-12-23 06:00:40|80.13|79.63|80.12|79.62|80.14|79.64|80.1|79.6|16
1734933650000|2024-12-23 06:00:50|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|10
1734933660000|2024-12-23 06:01:00|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|5
1734933670000|2024-12-23 06:01:10|80.07|79.57|80.12|79.62|80.13|79.63|80.07|79.57|6
1734933680000|2024-12-23 06:01:20|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|10
1734933690000|2024-12-23 06:01:30|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|10
1734933700000|2024-12-23 06:01:40|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|4
1734933710000|2024-12-23 06:01:50|80.09|79.59|80.14|79.64|80.15|79.65|80.09|79.59|6
1734933720000|2024-12-23 06:02:00|80.13|79.63|80.18|79.68|80.18|79.68|80.1|79.6|12
1734933730000|2024-12-23 06:02:10|80.19|79.69|80.19|79.69|80.2|79.7|80.19|79.69|5
1734933740000|2024-12-23 06:02:20|80.2|79.7|80.06|79.56|80.2|79.7|80.06|79.56|14
1734933750000|2024-12-23 06:02:30|80.05|79.55|80.05|79.55|80.05|79.55|80.04|79.54|7
1734933760000|2024-12-23 06:02:40|80.06|79.56|79.97|79.47|80.06|79.56|79.97|79.47|8
1734933770000|2024-12-23 06:02:50|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|4
1734933780000|2024-12-23 06:03:00|79.93|79.43|79.91|79.41|79.95|79.45|79.91|79.41|6
1734933790000|2024-12-23 06:03:10|79.92|79.42|79.89|79.39|79.92|79.42|79.88|79.38|7
1734933800000|2024-12-23 06:03:20|79.91|79.41|79.97|79.47|79.97|79.47|79.9|79.4|8
1734933810000|2024-12-23 06:03:30|79.96|79.46|80.04|79.54|80.04|79.54|79.96|79.46|9
1734933820000|2024-12-23 06:03:40|80.05|79.55|80.02|79.52|80.08|79.58|80.02|79.52|9
1734933830000|2024-12-23 06:03:50|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|6
1734933840000|2024-12-23 06:04:00|79.97|79.47|79.95|79.45|79.97|79.47|79.92|79.42|12
1734933850000|2024-12-23 06:04:10|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|8
1734933870000|2024-12-23 06:04:30|79.93|79.43|79.87|79.37|79.93|79.43|79.87|79.37|6
1734933880000|2024-12-23 06:04:40|79.88|79.38|79.91|79.41|79.91|79.41|79.86|79.36|8
1734933890000|2024-12-23 06:04:50|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|3
1734933900000|2024-12-23 06:05:00|79.88|79.38|79.82|79.32|79.88|79.38|79.82|79.32|11
1734933910000|2024-12-23 06:05:10|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|4
1734933920000|2024-12-23 06:05:20|79.8|79.3|79.82|79.32|79.84|79.34|79.78|79.28|10
1734933930000|2024-12-23 06:05:30|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|5
1734933940000|2024-12-23 06:05:40|79.74|79.24|79.72|79.22|79.74|79.24|79.7|79.2|4
1734933960000|2024-12-23 06:06:00|79.71|79.21|79.65|79.15|79.71|79.21|79.65|79.15|14
1734933970000|2024-12-23 06:06:10|79.64|79.14|79.67|79.17|79.68|79.18|79.64|79.14|14
1734933980000|2024-12-23 06:06:20|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|6
1734933990000|2024-12-23 06:06:30|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1734934000000|2024-12-23 06:06:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|4
1734934010000|2024-12-23 06:06:50|79.6|79.1|79.56|79.06|79.6|79.1|79.55|79.05|7
1734934020000|2024-12-23 06:07:00|79.55|79.05|79.54|79.04|79.56|79.06|79.54|79.04|10
1734934030000|2024-12-23 06:07:10|79.53|79.03|79.58|79.08|79.58|79.08|79.53|79.03|10
1734934040000|2024-12-23 06:07:20|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|11
1734934060000|2024-12-23 06:07:40|79.55|79.05|79.49|78.99|79.56|79.06|79.46|78.96|9
1734934070000|2024-12-23 06:07:50|79.5|79|79.51|79.01|79.52|79.02|79.5|79|17
1734934080000|2024-12-23 06:08:00|79.5|79|79.53|79.03|79.54|79.04|79.49|78.99|7
1734934090000|2024-12-23 06:08:10|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1734934100000|2024-12-23 06:08:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|3
1734934110000|2024-12-23 06:08:30|79.44|78.94|79.4|78.9|79.44|78.94|79.4|78.9|4
1734934120000|2024-12-23 06:08:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1734934130000|2024-12-23 06:08:50|79.36|78.86|79.36|78.86|79.36|78.86|79.34|78.84|4
1734934140000|2024-12-23 06:09:00|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|9
1734934150000|2024-12-23 06:09:10|79.29|78.79|79.33|78.83|79.34|78.84|79.26|78.76|13
1734934160000|2024-12-23 06:09:20|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|9
1734934170000|2024-12-23 06:09:30|79.31|78.81|79.23|78.73|79.31|78.81|79.23|78.73|8
1734934180000|2024-12-23 06:09:40|79.24|78.74|79.27|78.77|79.29|78.79|79.24|78.74|8
1734934190000|2024-12-23 06:09:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1734934200000|2024-12-23 06:10:00|79.23|78.73|79.22|78.72|79.23|78.73|79.2|78.7|6
1734934210000|2024-12-23 06:10:10|79.21|78.71|79.17|78.67|79.21|78.71|79.16|78.66|7
1734934230000|2024-12-23 06:10:30|79.18|78.68|79.12|78.62|79.18|78.68|79.1|78.6|7
1734934240000|2024-12-23 06:10:40|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|4
1734934260000|2024-12-23 06:11:00|79.06|78.56|79|78.5|79.06|78.56|79|78.5|4
1734934270000|2024-12-23 06:11:10|78.98|78.48|79|78.5|79|78.5|78.98|78.48|9
1734934280000|2024-12-23 06:11:20|78.99|78.49|79.03|78.53|79.03|78.53|78.98|78.48|12
1734934290000|2024-12-23 06:11:30|79.04|78.54|79.14|78.64|79.14|78.64|79.04|78.54|10
1734934300000|2024-12-23 06:11:40|79.15|78.65|79.31|78.81|79.32|78.82|79.15|78.65|14
1734934310000|2024-12-23 06:11:50|79.3|78.8|79.37|78.87|79.37|78.87|79.3|78.8|7
1734934320000|2024-12-23 06:12:00|79.39|78.89|79.35|78.85|79.42|78.92|79.35|78.85|25
1734934330000|2024-12-23 06:12:10|79.36|78.86|79.26|78.76|79.36|78.86|79.25|78.75|11
1734934340000|2024-12-23 06:12:20|79.24|78.74|79.21|78.71|79.24|78.74|79.21|78.71|11
1734934350000|2024-12-23 06:12:30|79.2|78.7|79.12|78.62|79.2|78.7|79.11|78.61|15
1734934360000|2024-12-23 06:12:40|79.13|78.63|79.13|78.63|79.15|78.65|79.12|78.62|9
1734934370000|2024-12-23 06:12:50|79.12|78.62|79.13|78.63|79.13|78.63|79.1|78.6|14
1734934380000|2024-12-23 06:13:00|79.12|78.62|79.09|78.59|79.12|78.62|79.07|78.57|12
1734934390000|2024-12-23 06:13:10|79.08|78.58|79|78.5|79.08|78.58|79|78.5|9
1734934400000|2024-12-23 06:13:20|78.98|78.48|79.02|78.52|79.02|78.52|78.97|78.47|16
1734934410000|2024-12-23 06:13:30|79.03|78.53|78.99|78.49|79.03|78.53|78.98|78.48|16
1734934420000|2024-12-23 06:13:40|79|78.5|79.01|78.51|79.02|78.52|78.99|78.49|10
1734934430000|2024-12-23 06:13:50|79|78.5|78.99|78.49|79|78.5|78.96|78.46|17
1734934450000|2024-12-23 06:14:10|79.02|78.52|78.99|78.49|79.02|78.52|78.96|78.46|10
1734934460000|2024-12-23 06:14:20|79|78.5|79|78.5|79.01|78.51|78.97|78.47|11
1734934470000|2024-12-23 06:14:30|78.99|78.49|78.99|78.49|78.99|78.49|78.97|78.47|13
1734934480000|2024-12-23 06:14:40|78.98|78.48|78.94|78.44|78.98|78.48|78.91|78.41|11
1734934490000|2024-12-23 06:14:50|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|6
1734934500000|2024-12-23 06:15:00|78.91|78.41|78.96|78.46|78.96|78.46|78.91|78.41|8
1734934510000|2024-12-23 06:15:10|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|8
1734934520000|2024-12-23 06:15:20|78.96|78.46|79.08|78.58|79.08|78.58|78.93|78.43|15
1734934530000|2024-12-23 06:15:30|79.07|78.57|78.99|78.49|79.07|78.57|78.99|78.49|10
1734934540000|2024-12-23 06:15:40|79|78.5|79.12|78.62|79.13|78.63|78.99|78.49|15
1734934550000|2024-12-23 06:15:50|79.11|78.61|79.08|78.58|79.11|78.61|79.05|78.55|10
1734934560000|2024-12-23 06:16:00|79.07|78.57|79.06|78.56|79.08|78.58|79.01|78.51|15
1734934570000|2024-12-23 06:16:10|79.07|78.57|79.23|78.73|79.24|78.74|79.07|78.57|18
1734934580000|2024-12-23 06:16:20|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|16
1734934590000|2024-12-23 06:16:30|79.19|78.69|79.32|78.82|79.32|78.82|79.19|78.69|13
1734934600000|2024-12-23 06:16:40|79.35|78.85|79.25|78.75|79.35|78.85|79.23|78.73|14
1734934610000|2024-12-23 06:16:50|79.26|78.76|79.22|78.72|79.26|78.76|79.22|78.72|12
1734934620000|2024-12-23 06:17:00|79.23|78.73|79.19|78.69|79.24|78.74|79.19|78.69|10
1734934630000|2024-12-23 06:17:10|79.2|78.7|79.2|78.7|79.21|78.71|79.18|78.68|7
1734934650000|2024-12-23 06:17:30|79.17|78.67|79.22|78.72|79.22|78.72|79.13|78.63|9
1734934660000|2024-12-23 06:17:40|79.23|78.73|79.36|78.86|79.38|78.88|79.23|78.73|18
1734934670000|2024-12-23 06:17:50|79.35|78.85|79.37|78.87|79.37|78.87|79.33|78.83|7
1734934680000|2024-12-23 06:18:00|79.36|78.86|79.33|78.83|79.36|78.86|79.31|78.81|19
1734934690000|2024-12-23 06:18:10|79.34|78.84|79.35|78.85|79.37|78.87|79.33|78.83|7
1734934700000|2024-12-23 06:18:20|79.34|78.84|79.36|78.86|79.36|78.86|79.32|78.82|10
1734934710000|2024-12-23 06:18:30|79.37|78.87|79.41|78.91|79.46|78.96|79.37|78.87|15
1734934720000|2024-12-23 06:18:40|79.42|78.92|79.34|78.84|79.42|78.92|79.31|78.81|17
1734934730000|2024-12-23 06:18:50|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|8
1734934740000|2024-12-23 06:19:00|79.35|78.85|79.35|78.85|79.35|78.85|79.31|78.81|14
1734934750000|2024-12-23 06:19:10|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|6
1734934760000|2024-12-23 06:19:20|79.31|78.81|79.33|78.83|79.34|78.84|79.29|78.79|7
1734934770000|2024-12-23 06:19:30|79.32|78.82|79.37|78.87|79.37|78.87|79.3|78.8|9
1734934780000|2024-12-23 06:19:40|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|12
1734934790000|2024-12-23 06:19:50|79.33|78.83|79.36|78.86|79.36|78.86|79.32|78.82|12
1734934800000|2024-12-23 06:20:00|79.37|78.87|79.48|78.98|79.49|78.99|79.37|78.87|12
1734934810000|2024-12-23 06:20:10|79.49|78.99|79.46|78.96|79.51|79.01|79.46|78.96|18
1734934820000|2024-12-23 06:20:20|79.45|78.95|79.37|78.87|79.45|78.95|79.37|78.87|14
1734934830000|2024-12-23 06:20:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1734934840000|2024-12-23 06:20:40|79.42|78.92|79.5|79|79.5|79|79.42|78.92|4
1734934850000|2024-12-23 06:20:50|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|6
1734934860000|2024-12-23 06:21:00|79.51|79.01|79.49|78.99|79.51|79.01|79.38|78.88|22
1734934870000|2024-12-23 06:21:10|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|8
1734934880000|2024-12-23 06:21:20|79.5|79|79.44|78.94|79.5|79|79.44|78.94|7
1734934890000|2024-12-23 06:21:30|79.45|78.95|79.55|79.05|79.55|79.05|79.45|78.95|9
1734934900000|2024-12-23 06:21:40|79.54|79.04|79.59|79.09|79.59|79.09|79.54|79.04|5
1734934910000|2024-12-23 06:21:50|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|2
1734934920000|2024-12-23 06:22:00|79.61|79.11|79.61|79.11|79.61|79.11|79.56|79.06|13
1734934930000|2024-12-23 06:22:10|79.62|79.12|79.51|79.01|79.62|79.12|79.51|79.01|8
1734934940000|2024-12-23 06:22:20|79.49|78.99|79.55|79.05|79.55|79.05|79.49|78.99|9
1734934950000|2024-12-23 06:22:30|79.56|79.06|79.58|79.08|79.58|79.08|79.55|79.05|7
1734934960000|2024-12-23 06:22:40|79.59|79.09|79.56|79.06|79.59|79.09|79.53|79.03|12
1734934970000|2024-12-23 06:22:50|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|8
1734934980000|2024-12-23 06:23:00|79.54|79.04|79.57|79.07|79.57|79.07|79.53|79.03|14
1734934990000|2024-12-23 06:23:10|79.56|79.06|79.62|79.12|79.62|79.12|79.55|79.05|13
1734935000000|2024-12-23 06:23:20|79.65|79.15|79.67|79.17|79.7|79.2|79.65|79.15|13
1734935010000|2024-12-23 06:23:30|79.66|79.16|79.7|79.2|79.71|79.21|79.65|79.15|12
1734935020000|2024-12-23 06:23:40|79.69|79.19|79.62|79.12|79.69|79.19|79.62|79.12|8
1734935040000|2024-12-23 06:24:00|79.61|79.11|79.52|79.02|79.61|79.11|79.52|79.02|8
1734935050000|2024-12-23 06:24:10|79.53|79.03|79.56|79.06|79.59|79.09|79.5|79|12
1734935060000|2024-12-23 06:24:20|79.57|79.07|79.59|79.09|79.62|79.12|79.57|79.07|8
1734935070000|2024-12-23 06:24:30|79.6|79.1|79.65|79.15|79.65|79.15|79.59|79.09|6
1734935080000|2024-12-23 06:24:40|79.64|79.14|79.66|79.16|79.67|79.17|79.61|79.11|13
1734935090000|2024-12-23 06:24:50|79.65|79.15|79.67|79.17|79.68|79.18|79.65|79.15|5
1734935100000|2024-12-23 06:25:00|79.66|79.16|79.64|79.14|79.66|79.16|79.61|79.11|15
1734935110000|2024-12-23 06:25:10|79.65|79.15|79.59|79.09|79.68|79.18|79.58|79.08|18
1734935120000|2024-12-23 06:25:20|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|9
1734935130000|2024-12-23 06:25:30|79.62|79.12|79.62|79.12|79.64|79.14|79.62|79.12|11
1734935140000|2024-12-23 06:25:40|79.61|79.11|79.58|79.08|79.61|79.11|79.58|79.08|8
1734935150000|2024-12-23 06:25:50|79.59|79.09|79.51|79.01|79.59|79.09|79.51|79.01|5
1734935160000|2024-12-23 06:26:00|79.49|78.99|79.54|79.04|79.55|79.05|79.48|78.98|10
1734935170000|2024-12-23 06:26:10|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|10
1734935180000|2024-12-23 06:26:20|79.51|79.01|79.55|79.05|79.57|79.07|79.51|79.01|7
1734935190000|2024-12-23 06:26:30|79.56|79.06|79.51|79.01|79.56|79.06|79.5|79|7
1734935200000|2024-12-23 06:26:40|79.5|79|79.6|79.1|79.6|79.1|79.5|79|6
1734935210000|2024-12-23 06:26:50|79.61|79.11|79.68|79.18|79.68|79.18|79.6|79.1|7
1734935220000|2024-12-23 06:27:00|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|5
1734935230000|2024-12-23 06:27:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|4
1734935240000|2024-12-23 06:27:20|79.69|79.19|79.55|79.05|79.69|79.19|79.55|79.05|16
1734935250000|2024-12-23 06:27:30|79.56|79.06|79.5|79|79.56|79.06|79.49|78.99|11
1734935260000|2024-12-23 06:27:40|79.51|79.01|79.58|79.08|79.59|79.09|79.51|79.01|14
1734935270000|2024-12-23 06:27:50|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1734935280000|2024-12-23 06:28:00|79.58|79.08|79.58|79.08|79.61|79.11|79.56|79.06|13
1734935290000|2024-12-23 06:28:10|79.57|79.07|79.53|79.03|79.57|79.07|79.53|79.03|5
1734935300000|2024-12-23 06:28:20|79.51|79.01|79.42|78.92|79.51|79.01|79.37|78.87|13
1734935310000|2024-12-23 06:28:30|79.41|78.91|79.46|78.96|79.46|78.96|79.4|78.9|10
1734935320000|2024-12-23 06:28:40|79.45|78.95|79.44|78.94|79.46|78.96|79.44|78.94|8
1734935330000|2024-12-23 06:28:50|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|3
1734935340000|2024-12-23 06:29:00|79.44|78.94|79.47|78.97|79.52|79.02|79.44|78.94|13
1734935350000|2024-12-23 06:29:10|79.49|78.99|79.4|78.9|79.51|79.01|79.4|78.9|18
1734935360000|2024-12-23 06:29:20|79.41|78.91|79.41|78.91|79.42|78.92|79.4|78.9|5
1734935370000|2024-12-23 06:29:30|79.39|78.89|79.31|78.81|79.39|78.89|79.31|78.81|7
1734935380000|2024-12-23 06:29:40|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|7
1734935390000|2024-12-23 06:29:50|79.32|78.82|79.35|78.85|79.35|78.85|79.32|78.82|13
1734935400000|2024-12-23 06:30:00|79.37|78.87|79.42|78.92|79.43|78.93|79.37|78.87|12
1734935410000|2024-12-23 06:30:10|79.43|78.93|79.42|78.92|79.43|78.93|79.4|78.9|8
1734935430000|2024-12-23 06:30:30|79.41|78.91|79.38|78.88|79.41|78.91|79.37|78.87|8
1734935440000|2024-12-23 06:30:40|79.39|78.89|79.36|78.86|79.4|78.9|79.35|78.85|9
1734935450000|2024-12-23 06:30:50|79.35|78.85|79.34|78.84|79.35|78.85|79.31|78.81|11
1734935460000|2024-12-23 06:31:00|79.35|78.85|79.32|78.82|79.35|78.85|79.28|78.78|12
1734935470000|2024-12-23 06:31:10|79.31|78.81|79.3|78.8|79.31|78.81|79.29|78.79|6
1734935480000|2024-12-23 06:31:20|79.29|78.79|79.24|78.74|79.29|78.79|79.24|78.74|7
1734935490000|2024-12-23 06:31:30|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|9
1734935500000|2024-12-23 06:31:40|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|10
1734935510000|2024-12-23 06:31:50|79.11|78.61|79.04|78.54|79.11|78.61|79.04|78.54|10
1734935520000|2024-12-23 06:32:00|79.03|78.53|78.96|78.46|79.03|78.53|78.95|78.45|17
1734935530000|2024-12-23 06:32:10|78.97|78.47|78.99|78.49|79.03|78.53|78.97|78.47|12
1734935540000|2024-12-23 06:32:20|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1734935550000|2024-12-23 06:32:30|79.01|78.51|79|78.5|79.03|78.53|78.98|78.48|8
1734935560000|2024-12-23 06:32:40|78.99|78.49|78.96|78.46|79.02|78.52|78.96|78.46|9
1734935570000|2024-12-23 06:32:50|78.97|78.47|78.96|78.46|78.97|78.47|78.93|78.43|8
1734935580000|2024-12-23 06:33:00|78.95|78.45|78.93|78.43|78.96|78.46|78.9|78.4|10
1734935590000|2024-12-23 06:33:10|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|7
1734935600000|2024-12-23 06:33:20|78.89|78.39|78.92|78.42|78.92|78.42|78.88|78.38|10
1734935610000|2024-12-23 06:33:30|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|4
1734935620000|2024-12-23 06:33:40|78.86|78.36|78.8|78.3|78.87|78.37|78.8|78.3|7
1734935630000|2024-12-23 06:33:50|78.81|78.31|78.85|78.35|78.85|78.35|78.81|78.31|7
1734935640000|2024-12-23 06:34:00|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|18
1734935650000|2024-12-23 06:34:10|78.82|78.32|78.81|78.31|78.83|78.33|78.79|78.29|12
1734935660000|2024-12-23 06:34:20|78.82|78.32|78.8|78.3|78.82|78.32|78.78|78.28|9
1734935670000|2024-12-23 06:34:30|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1734935680000|2024-12-23 06:34:40|78.76|78.26|78.77|78.27|78.77|78.27|78.74|78.24|7
1734935690000|2024-12-23 06:34:50|78.76|78.26|78.83|78.33|78.83|78.33|78.73|78.23|11
1734935700000|2024-12-23 06:35:00|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|12
1734935710000|2024-12-23 06:35:10|78.76|78.26|78.65|78.15|78.76|78.26|78.65|78.15|14
1734935720000|2024-12-23 06:35:20|78.66|78.16|78.67|78.17|78.67|78.17|78.63|78.13|16
1734935730000|2024-12-23 06:35:30|78.69|78.19|78.7|78.2|78.79|78.29|78.69|78.19|17
1734935740000|2024-12-23 06:35:40|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|11
1734935750000|2024-12-23 06:35:50|78.76|78.26|78.72|78.22|78.8|78.3|78.72|78.22|11
1734935760000|2024-12-23 06:36:00|78.73|78.23|78.75|78.25|78.75|78.25|78.71|78.21|9
1734935770000|2024-12-23 06:36:10|78.76|78.26|78.67|78.17|78.76|78.26|78.67|78.17|8
1734935780000|2024-12-23 06:36:20|78.65|78.15|78.61|78.11|78.65|78.15|78.6|78.1|13
1734935790000|2024-12-23 06:36:30|78.62|78.12|78.55|78.05|78.62|78.12|78.54|78.04|17
1734935800000|2024-12-23 06:36:40|78.54|78.04|78.55|78.05|78.56|78.06|78.54|78.04|4
1734935820000|2024-12-23 06:37:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1734935830000|2024-12-23 06:37:10|78.49|77.99|78.44|77.94|78.49|77.99|78.43|77.93|13
1734935840000|2024-12-23 06:37:20|78.45|77.95|78.53|78.03|78.54|78.04|78.44|77.94|20
1734935850000|2024-12-23 06:37:30|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|12
1734935860000|2024-12-23 06:37:40|78.48|77.98|78.47|77.97|78.5|78|78.47|77.97|10
1734935870000|2024-12-23 06:37:50|78.48|77.98|78.58|78.08|78.58|78.08|78.47|77.97|14
1734935880000|2024-12-23 06:38:00|78.59|78.09|78.6|78.1|78.62|78.12|78.57|78.07|14
1734935890000|2024-12-23 06:38:10|78.61|78.11|78.75|78.25|78.75|78.25|78.61|78.11|14
1734935900000|2024-12-23 06:38:20|78.74|78.24|78.73|78.23|78.79|78.29|78.73|78.23|11
1734935910000|2024-12-23 06:38:30|78.74|78.24|78.7|78.2|78.74|78.24|78.7|78.2|11
1734935920000|2024-12-23 06:38:40|78.69|78.19|78.59|78.09|78.69|78.19|78.58|78.08|18
1734935930000|2024-12-23 06:38:50|78.58|78.08|78.5|78|78.58|78.08|78.5|78|11
1734935940000|2024-12-23 06:39:00|78.49|77.99|78.57|78.07|78.59|78.09|78.49|77.99|12
1734935950000|2024-12-23 06:39:10|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|10
1734935960000|2024-12-23 06:39:20|78.56|78.06|78.57|78.07|78.58|78.08|78.51|78.01|13
1734935970000|2024-12-23 06:39:30|78.56|78.06|78.5|78|78.56|78.06|78.5|78|6
1734935980000|2024-12-23 06:39:40|78.51|78.01|78.53|78.03|78.55|78.05|78.5|78|10
1734935990000|2024-12-23 06:39:50|78.51|78.01|78.41|77.91|78.51|78.01|78.41|77.91|13
1734936000000|2024-12-23 06:40:00|78.43|77.93|78.42|77.92|78.44|77.94|78.42|77.92|9
1734936010000|2024-12-23 06:40:10|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|2
1734936020000|2024-12-23 06:40:20|78.37|77.87|78.4|77.9|78.42|77.92|78.37|77.87|9
1734936030000|2024-12-23 06:40:30|78.41|77.91|78.43|77.93|78.43|77.93|78.4|77.9|15
1734936040000|2024-12-23 06:40:40|78.44|77.94|78.47|77.97|78.48|77.98|78.44|77.94|12
1734936050000|2024-12-23 06:40:50|78.48|77.98|78.52|78.02|78.52|78.02|78.47|77.97|12
1734936060000|2024-12-23 06:41:00|78.51|78.01|78.53|78.03|78.53|78.03|78.49|77.99|16
1734936070000|2024-12-23 06:41:10|78.52|78.02|78.43|77.93|78.52|78.02|78.43|77.93|12
1734936080000|2024-12-23 06:41:20|78.44|77.94|78.53|78.03|78.53|78.03|78.43|77.93|12
1734936090000|2024-12-23 06:41:30|78.54|78.04|78.61|78.11|78.65|78.15|78.53|78.03|16
1734936100000|2024-12-23 06:41:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|14
1734936110000|2024-12-23 06:41:50|78.59|78.09|78.54|78.04|78.61|78.11|78.54|78.04|16
1734936120000|2024-12-23 06:42:00|78.55|78.05|78.6|78.1|78.61|78.11|78.53|78.03|14
1734936130000|2024-12-23 06:42:10|78.61|78.11|78.66|78.16|78.66|78.16|78.61|78.11|15
1734936140000|2024-12-23 06:42:20|78.67|78.17|78.71|78.21|78.73|78.23|78.66|78.16|11
1734936150000|2024-12-23 06:42:30|78.69|78.19|78.64|78.14|78.69|78.19|78.63|78.13|14
1734936160000|2024-12-23 06:42:40|78.63|78.13|78.71|78.21|78.71|78.21|78.63|78.13|13
1734936170000|2024-12-23 06:42:50|78.73|78.23|78.83|78.33|78.85|78.35|78.73|78.23|13
1734936180000|2024-12-23 06:43:00|78.84|78.34|78.87|78.37|78.88|78.38|78.81|78.31|10
1734936190000|2024-12-23 06:43:10|78.86|78.36|78.92|78.42|78.93|78.43|78.86|78.36|8
1734936210000|2024-12-23 06:43:30|78.88|78.38|78.82|78.32|78.88|78.38|78.81|78.31|7
1734936220000|2024-12-23 06:43:40|78.83|78.33|78.88|78.38|78.88|78.38|78.82|78.32|9
1734936230000|2024-12-23 06:43:50|78.89|78.39|78.89|78.39|78.92|78.42|78.88|78.38|10
1734936240000|2024-12-23 06:44:00|78.88|78.38|78.79|78.29|78.88|78.38|78.78|78.28|13
1734936250000|2024-12-23 06:44:10|78.8|78.3|78.88|78.38|78.89|78.39|78.8|78.3|15
1734936260000|2024-12-23 06:44:20|78.89|78.39|78.79|78.29|78.89|78.39|78.79|78.29|11
1734936270000|2024-12-23 06:44:30|78.8|78.3|78.83|78.33|78.83|78.33|78.8|78.3|7
1734936280000|2024-12-23 06:44:40|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|11
1734936290000|2024-12-23 06:44:50|78.81|78.31|78.77|78.27|78.81|78.31|78.75|78.25|12
1734936300000|2024-12-23 06:45:00|78.78|78.28|78.79|78.29|78.8|78.3|78.77|78.27|13
1734936310000|2024-12-23 06:45:10|78.8|78.3|78.76|78.26|78.8|78.3|78.73|78.23|13
1734936320000|2024-12-23 06:45:20|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|5
1734936330000|2024-12-23 06:45:30|78.73|78.23|78.72|78.22|78.74|78.24|78.72|78.22|8
1734936340000|2024-12-23 06:45:40|78.71|78.21|78.58|78.08|78.71|78.21|78.56|78.06|9
1734936350000|2024-12-23 06:45:50|78.59|78.09|78.63|78.13|78.64|78.14|78.59|78.09|9
1734936360000|2024-12-23 06:46:00|78.62|78.12|78.61|78.11|78.63|78.13|78.59|78.09|17
1734936370000|2024-12-23 06:46:10|78.62|78.12|78.68|78.18|78.7|78.2|78.62|78.12|9
1734936380000|2024-12-23 06:46:20|78.69|78.19|78.66|78.16|78.69|78.19|78.62|78.12|10
1734936390000|2024-12-23 06:46:30|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|2
1734936400000|2024-12-23 06:46:40|78.76|78.26|78.82|78.32|78.83|78.33|78.76|78.26|5
1734936410000|2024-12-23 06:46:50|78.81|78.31|78.82|78.32|78.85|78.35|78.78|78.28|14
1734936420000|2024-12-23 06:47:00|78.83|78.33|78.85|78.35|78.86|78.36|78.83|78.33|6
1734936430000|2024-12-23 06:47:10|78.86|78.36|78.87|78.37|78.88|78.38|78.85|78.35|7
1734936440000|2024-12-23 06:47:20|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1734936450000|2024-12-23 06:47:30|78.87|78.37|78.79|78.29|78.87|78.37|78.79|78.29|5
1734936460000|2024-12-23 06:47:40|78.78|78.28|78.8|78.3|78.83|78.33|78.78|78.28|11
1734936470000|2024-12-23 06:47:50|78.79|78.29|78.8|78.3|78.83|78.33|78.79|78.29|11
1734936480000|2024-12-23 06:48:00|78.81|78.31|78.78|78.28|78.83|78.33|78.78|78.28|10
1734936490000|2024-12-23 06:48:10|78.77|78.27|78.83|78.33|78.83|78.33|78.76|78.26|7
1734936500000|2024-12-23 06:48:20|78.84|78.34|78.85|78.35|78.89|78.39|78.84|78.34|7
1734936510000|2024-12-23 06:48:30|78.84|78.34|78.79|78.29|78.85|78.35|78.79|78.29|8
1734936520000|2024-12-23 06:48:40|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|8
1734936530000|2024-12-23 06:48:50|78.85|78.35|78.9|78.4|78.91|78.41|78.85|78.35|10
1734936540000|2024-12-23 06:49:00|78.89|78.39|78.85|78.35|78.9|78.4|78.83|78.33|13
1734936550000|2024-12-23 06:49:10|78.87|78.37|78.81|78.31|78.87|78.37|78.8|78.3|9
1734936560000|2024-12-23 06:49:20|78.82|78.32|78.84|78.34|78.84|78.34|78.8|78.3|12
1734936570000|2024-12-23 06:49:30|78.85|78.35|78.9|78.4|78.9|78.4|78.84|78.34|12
1734936580000|2024-12-23 06:49:40|78.89|78.39|78.88|78.38|78.9|78.4|78.88|78.38|3
1734936600000|2024-12-23 06:50:00|78.83|78.33|78.75|78.25|78.83|78.33|78.71|78.21|8
1734936610000|2024-12-23 06:50:10|78.76|78.26|78.71|78.21|78.78|78.28|78.71|78.21|8
1734936620000|2024-12-23 06:50:20|78.72|78.22|78.79|78.29|78.79|78.29|78.72|78.22|6
1734936630000|2024-12-23 06:50:30|78.8|78.3|78.69|78.19|78.82|78.32|78.69|78.19|11
1734936640000|2024-12-23 06:50:40|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|4
1734936650000|2024-12-23 06:50:50|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|3
1734936660000|2024-12-23 06:51:00|78.68|78.18|78.71|78.21|78.72|78.22|78.68|78.18|7
1734936670000|2024-12-23 06:51:10|78.7|78.2|78.7|78.2|78.7|78.2|78.66|78.16|13
1734936680000|2024-12-23 06:51:20|78.68|78.18|78.71|78.21|78.73|78.23|78.68|78.18|9
1734936690000|2024-12-23 06:51:30|78.7|78.2|78.69|78.19|78.71|78.21|78.69|78.19|5
1734936700000|2024-12-23 06:51:40|78.67|78.17|78.6|78.1|78.67|78.17|78.6|78.1|5
1734936710000|2024-12-23 06:51:50|78.59|78.09|78.54|78.04|78.59|78.09|78.52|78.02|10
1734936720000|2024-12-23 06:52:00|78.53|78.03|78.41|77.91|78.53|78.03|78.41|77.91|9
1734936730000|2024-12-23 06:52:10|78.43|77.93|78.44|77.94|78.47|77.97|78.43|77.93|9
1734936740000|2024-12-23 06:52:20|78.45|77.95|78.55|78.05|78.55|78.05|78.45|77.95|10
1734936750000|2024-12-23 06:52:30|78.56|78.06|78.61|78.11|78.61|78.11|78.56|78.06|8
1734936760000|2024-12-23 06:52:40|78.6|78.1|78.56|78.06|78.61|78.11|78.56|78.06|4
1734936770000|2024-12-23 06:52:50|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|6
1734936790000|2024-12-23 06:53:10|78.65|78.15|78.69|78.19|78.69|78.19|78.64|78.14|4
1734936800000|2024-12-23 06:53:20|78.68|78.18|78.67|78.17|78.68|78.18|78.64|78.14|9
1734936810000|2024-12-23 06:53:30|78.68|78.18|78.67|78.17|78.68|78.18|78.65|78.15|5
1734936820000|2024-12-23 06:53:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1734936830000|2024-12-23 06:53:50|78.69|78.19|78.67|78.17|78.69|78.19|78.65|78.15|6
1734936840000|2024-12-23 06:54:00|78.68|78.18|78.67|78.17|78.69|78.19|78.67|78.17|6
1734936850000|2024-12-23 06:54:10|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|4
1734936860000|2024-12-23 06:54:20|78.66|78.16|78.64|78.14|78.66|78.16|78.59|78.09|10
1734936870000|2024-12-23 06:54:30|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|7
1734936880000|2024-12-23 06:54:40|78.72|78.22|78.69|78.19|78.72|78.22|78.68|78.18|8
1734936890000|2024-12-23 06:54:50|78.68|78.18|78.71|78.21|78.71|78.21|78.67|78.17|5
1734936900000|2024-12-23 06:55:00|78.7|78.2|78.69|78.19|78.7|78.2|78.66|78.16|5
1734936910000|2024-12-23 06:55:10|78.7|78.2|78.79|78.29|78.8|78.3|78.7|78.2|10
1734936920000|2024-12-23 06:55:20|78.78|78.28|78.75|78.25|78.78|78.28|78.74|78.24|8
1734936930000|2024-12-23 06:55:30|78.73|78.23|78.73|78.23|78.73|78.23|78.71|78.21|5
1734936940000|2024-12-23 06:55:40|78.75|78.25|78.77|78.27|78.79|78.29|78.75|78.25|7
1734936950000|2024-12-23 06:55:50|78.76|78.26|78.72|78.22|78.76|78.26|78.7|78.2|8
1734936960000|2024-12-23 06:56:00|78.71|78.21|78.71|78.21|78.72|78.22|78.68|78.18|10
1734936970000|2024-12-23 06:56:10|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|3
1734936990000|2024-12-23 06:56:30|78.7|78.2|78.66|78.16|78.7|78.2|78.65|78.15|6
1734937000000|2024-12-23 06:56:40|78.67|78.17|78.72|78.22|78.75|78.25|78.67|78.17|9
1734937010000|2024-12-23 06:56:50|78.71|78.21|78.7|78.2|78.72|78.22|78.7|78.2|12
1734937020000|2024-12-23 06:57:00|78.69|78.19|78.7|78.2|78.73|78.23|78.69|78.19|18
1734937030000|2024-12-23 06:57:10|78.69|78.19|78.64|78.14|78.7|78.2|78.64|78.14|9
1734937040000|2024-12-23 06:57:20|78.65|78.15|78.74|78.24|78.74|78.24|78.65|78.15|9
1734937050000|2024-12-23 06:57:30|78.73|78.23|78.73|78.23|78.73|78.23|78.71|78.21|5
1734937060000|2024-12-23 06:57:40|78.72|78.22|78.84|78.34|78.84|78.34|78.72|78.22|9
1734937070000|2024-12-23 06:57:50|78.85|78.35|78.83|78.33|78.85|78.35|78.81|78.31|8
1734937080000|2024-12-23 06:58:00|78.82|78.32|78.79|78.29|78.82|78.32|78.77|78.27|17
1734937090000|2024-12-23 06:58:10|78.78|78.28|78.76|78.26|78.79|78.29|78.76|78.26|7
1734937100000|2024-12-23 06:58:20|78.75|78.25|78.81|78.31|78.83|78.33|78.75|78.25|7
1734937110000|2024-12-23 06:58:30|78.8|78.3|78.76|78.26|78.8|78.3|78.76|78.26|3
1734937120000|2024-12-23 06:58:40|78.72|78.22|78.69|78.19|78.72|78.22|78.68|78.18|5
1734937130000|2024-12-23 06:58:50|78.7|78.2|78.7|78.2|78.72|78.22|78.7|78.2|8
1734937140000|2024-12-23 06:59:00|78.71|78.21|78.68|78.18|78.71|78.21|78.64|78.14|16
1734937150000|2024-12-23 06:59:10|78.69|78.19|78.71|78.21|78.74|78.24|78.69|78.19|7
1734937160000|2024-12-23 06:59:20|78.7|78.2|78.7|78.2|78.7|78.2|78.68|78.18|10
1734937180000|2024-12-23 06:59:40|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1734937190000|2024-12-23 06:59:50|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|5
1734937200000|2024-12-23 07:00:00|78.65|78.15|78.72|78.22|78.72|78.22|78.65|78.15|12
1734937210000|2024-12-23 07:00:10|78.7|78.2|78.75|78.25|78.75|78.25|78.67|78.17|9
1734937220000|2024-12-23 07:00:20|78.74|78.24|78.71|78.21|78.74|78.24|78.68|78.18|8
1734937230000|2024-12-23 07:00:30|78.7|78.2|78.71|78.21|78.71|78.21|78.69|78.19|4
1734937240000|2024-12-23 07:00:40|78.72|78.22|78.73|78.23|78.79|78.29|78.7|78.2|14
1734937250000|2024-12-23 07:00:50|78.74|78.24|78.83|78.33|78.83|78.33|78.74|78.24|17
1734937260000|2024-12-23 07:01:00|78.84|78.34|78.85|78.35|78.87|78.37|78.81|78.31|17
1734937270000|2024-12-23 07:01:10|78.84|78.34|78.78|78.28|78.84|78.34|78.77|78.27|10
1734937280000|2024-12-23 07:01:20|78.76|78.26|78.74|78.24|78.76|78.26|78.73|78.23|5
1734937290000|2024-12-23 07:01:30|78.77|78.27|78.87|78.37|78.87|78.37|78.77|78.27|16
1734937300000|2024-12-23 07:01:40|78.86|78.36|78.91|78.41|78.92|78.42|78.85|78.35|12
1734937310000|2024-12-23 07:01:50|78.9|78.4|78.89|78.39|78.91|78.41|78.88|78.38|13
1734937320000|2024-12-23 07:02:00|78.87|78.37|78.8|78.3|78.87|78.37|78.79|78.29|13
1734937330000|2024-12-23 07:02:10|78.79|78.29|78.81|78.31|78.81|78.31|78.76|78.26|14
1734937340000|2024-12-23 07:02:20|78.82|78.32|78.86|78.36|78.86|78.36|78.81|78.31|18
1734937350000|2024-12-23 07:02:30|78.87|78.37|78.93|78.43|78.93|78.43|78.87|78.37|10
1734937360000|2024-12-23 07:02:40|78.95|78.45|79.02|78.52|79.02|78.52|78.94|78.44|8
1734937380000|2024-12-23 07:03:00|78.98|78.48|78.94|78.44|78.99|78.49|78.94|78.44|6
1734937390000|2024-12-23 07:03:10|78.95|78.45|78.92|78.42|78.95|78.45|78.91|78.41|14
1734937400000|2024-12-23 07:03:20|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|14
1734937410000|2024-12-23 07:03:30|78.87|78.37|78.92|78.42|78.94|78.44|78.87|78.37|12
1734937420000|2024-12-23 07:03:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|7
1734937430000|2024-12-23 07:03:50|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|9
1734937440000|2024-12-23 07:04:00|78.96|78.46|79.1|78.6|79.1|78.6|78.96|78.46|14
1734937450000|2024-12-23 07:04:10|79.09|78.59|79.01|78.51|79.09|78.59|79.01|78.51|10
1734937460000|2024-12-23 07:04:20|79.02|78.52|78.94|78.44|79.03|78.53|78.94|78.44|9
1734937470000|2024-12-23 07:04:30|78.93|78.43|78.88|78.38|78.94|78.44|78.88|78.38|10
1734937480000|2024-12-23 07:04:40|78.89|78.39|78.8|78.3|78.89|78.39|78.78|78.28|11
1734937490000|2024-12-23 07:04:50|78.81|78.31|78.77|78.27|78.81|78.31|78.77|78.27|5
1734937500000|2024-12-23 07:05:00|78.75|78.25|78.77|78.27|78.77|78.27|78.74|78.24|7
1734937510000|2024-12-23 07:05:10|78.79|78.29|78.81|78.31|78.81|78.31|78.77|78.27|13
1734937520000|2024-12-23 07:05:20|78.82|78.32|78.89|78.39|78.89|78.39|78.82|78.32|10
1734937530000|2024-12-23 07:05:30|78.88|78.38|78.84|78.34|78.88|78.38|78.83|78.33|6
1734937540000|2024-12-23 07:05:40|78.85|78.35|78.85|78.35|78.85|78.35|78.83|78.33|7
1734937550000|2024-12-23 07:05:50|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|3
1734937560000|2024-12-23 07:06:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1734937570000|2024-12-23 07:06:10|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|3
1734937580000|2024-12-23 07:06:20|78.95|78.45|79|78.5|79|78.5|78.94|78.44|7
1734937590000|2024-12-23 07:06:30|79.01|78.51|79.06|78.56|79.06|78.56|79.01|78.51|7
1734937600000|2024-12-23 07:06:40|79.08|78.58|79.06|78.56|79.08|78.58|79.04|78.54|8
1734937610000|2024-12-23 07:06:50|79.07|78.57|79.05|78.55|79.09|78.59|79.05|78.55|11
1734937620000|2024-12-23 07:07:00|79.06|78.56|79.14|78.64|79.15|78.65|79.06|78.56|13
1734937630000|2024-12-23 07:07:10|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|7
1734937640000|2024-12-23 07:07:20|79.17|78.67|79.22|78.72|79.23|78.73|79.17|78.67|13
1734937650000|2024-12-23 07:07:30|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|12
1734937660000|2024-12-23 07:07:40|79.23|78.73|79.17|78.67|79.23|78.73|79.17|78.67|8
1734937670000|2024-12-23 07:07:50|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|6
1734937680000|2024-12-23 07:08:00|79.12|78.62|79.1|78.6|79.14|78.64|79.08|78.58|21
1734937690000|2024-12-23 07:08:10|79.09|78.59|79.18|78.68|79.18|78.68|79.09|78.59|6
1734937700000|2024-12-23 07:08:20|79.17|78.67|79.24|78.74|79.24|78.74|79.17|78.67|14
1734937710000|2024-12-23 07:08:30|79.23|78.73|79.18|78.68|79.23|78.73|79.18|78.68|13
1734937720000|2024-12-23 07:08:40|79.16|78.66|79.18|78.68|79.21|78.71|79.15|78.65|13
1734937730000|2024-12-23 07:08:50|79.17|78.67|79.07|78.57|79.18|78.68|79.07|78.57|10
1734937740000|2024-12-23 07:09:00|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|4
1734937750000|2024-12-23 07:09:10|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|9
1734937770000|2024-12-23 07:09:30|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1734937780000|2024-12-23 07:09:40|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|5
1734937790000|2024-12-23 07:09:50|79.07|78.57|79.07|78.57|79.08|78.58|79.07|78.57|5
1734937800000|2024-12-23 07:10:00|79.06|78.56|79.06|78.56|79.09|78.59|79.05|78.55|7
1734937810000|2024-12-23 07:10:10|79.07|78.57|79.08|78.58|79.08|78.58|79.06|78.56|12
1734937820000|2024-12-23 07:10:20|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|5
1734937830000|2024-12-23 07:10:30|79.1|78.6|79.11|78.61|79.13|78.63|79.09|78.59|9
1734937840000|2024-12-23 07:10:40|79.12|78.62|79.2|78.7|79.2|78.7|79.12|78.62|9
1734937850000|2024-12-23 07:10:50|79.19|78.69|79.17|78.67|79.2|78.7|79.17|78.67|8
1734937860000|2024-12-23 07:11:00|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|8
1734937870000|2024-12-23 07:11:10|79.22|78.72|79.23|78.73|79.25|78.75|79.22|78.72|4
1734937880000|2024-12-23 07:11:20|79.24|78.74|79.2|78.7|79.24|78.74|79.2|78.7|5
1734937890000|2024-12-23 07:11:30|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|8
1734937900000|2024-12-23 07:11:40|79.21|78.71|79.22|78.72|79.23|78.73|79.19|78.69|10
1734937910000|2024-12-23 07:11:50|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|18
1734937920000|2024-12-23 07:12:00|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|4
1734937930000|2024-12-23 07:12:10|79.16|78.66|79.06|78.56|79.17|78.67|79.06|78.56|13
1734937940000|2024-12-23 07:12:20|79.04|78.54|79.06|78.56|79.07|78.57|79.04|78.54|7
1734937950000|2024-12-23 07:12:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1734937960000|2024-12-23 07:12:40|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|3
1734937970000|2024-12-23 07:12:50|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|5
1734937980000|2024-12-23 07:13:00|79.1|78.6|79.08|78.58|79.11|78.61|79.08|78.58|5
1734937990000|2024-12-23 07:13:10|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|10
1734938000000|2024-12-23 07:13:20|79.12|78.62|79.17|78.67|79.18|78.68|79.11|78.61|16
1734938010000|2024-12-23 07:13:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|10
1734938020000|2024-12-23 07:13:40|79.18|78.68|79.26|78.76|79.26|78.76|79.18|78.68|15
1734938030000|2024-12-23 07:13:50|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1734938040000|2024-12-23 07:14:00|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|5
1734938050000|2024-12-23 07:14:10|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|6
1734938060000|2024-12-23 07:14:20|79.22|78.72|79.23|78.73|79.24|78.74|79.2|78.7|9
1734938070000|2024-12-23 07:14:30|79.24|78.74|79.2|78.7|79.24|78.74|79.2|78.7|10
1734938080000|2024-12-23 07:14:40|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|12
1734938090000|2024-12-23 07:14:50|79.21|78.71|79.18|78.68|79.21|78.71|79.17|78.67|5
1734938100000|2024-12-23 07:15:00|79.19|78.69|79.23|78.73|79.28|78.78|79.18|78.68|16
1734938110000|2024-12-23 07:15:10|79.24|78.74|79.27|78.77|79.27|78.77|79.23|78.73|9
1734938120000|2024-12-23 07:15:20|79.26|78.76|79.18|78.68|79.26|78.76|79.18|78.68|10
1734938130000|2024-12-23 07:15:30|79.17|78.67|79.2|78.7|79.22|78.72|79.17|78.67|14
1734938140000|2024-12-23 07:15:40|79.21|78.71|79.16|78.66|79.21|78.71|79.14|78.64|10
1734938160000|2024-12-23 07:16:00|79.09|78.59|79|78.5|79.09|78.59|79|78.5|3
1734938170000|2024-12-23 07:16:10|78.99|78.49|79|78.5|79|78.5|78.98|78.48|10
1734938180000|2024-12-23 07:16:20|78.99|78.49|78.99|78.49|79|78.5|78.97|78.47|9
1734938190000|2024-12-23 07:16:30|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|5
1734938200000|2024-12-23 07:16:40|78.94|78.44|78.83|78.33|78.94|78.44|78.83|78.33|8
1734938210000|2024-12-23 07:16:50|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|3
1734938220000|2024-12-23 07:17:00|78.75|78.25|78.62|78.12|78.75|78.25|78.6|78.1|8
1734938230000|2024-12-23 07:17:10|78.61|78.11|78.64|78.14|78.66|78.16|78.6|78.1|16
1734938240000|2024-12-23 07:17:20|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|13
1734938250000|2024-12-23 07:17:30|78.71|78.21|78.71|78.21|78.76|78.26|78.69|78.19|19
1734938260000|2024-12-23 07:17:40|78.72|78.22|78.65|78.15|78.72|78.22|78.63|78.13|13
1734938270000|2024-12-23 07:17:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|7
1734938280000|2024-12-23 07:18:00|78.63|78.13|78.63|78.13|78.64|78.14|78.6|78.1|9
1734938290000|2024-12-23 07:18:10|78.62|78.12|78.56|78.06|78.62|78.12|78.56|78.06|8
1734938300000|2024-12-23 07:18:20|78.57|78.07|78.55|78.05|78.57|78.07|78.55|78.05|5
1734938310000|2024-12-23 07:18:30|78.54|78.04|78.52|78.02|78.54|78.04|78.51|78.01|4
1734938320000|2024-12-23 07:18:40|78.53|78.03|78.46|77.96|78.54|78.04|78.46|77.96|13
1734938330000|2024-12-23 07:18:50|78.47|77.97|78.47|77.97|78.48|77.98|78.45|77.95|7
1734938340000|2024-12-23 07:19:00|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1734938350000|2024-12-23 07:19:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1734938360000|2024-12-23 07:19:20|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1734938370000|2024-12-23 07:19:30|78.41|77.91|78.41|77.91|78.43|77.93|78.41|77.91|5
1734938380000|2024-12-23 07:19:40|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|5
1734938390000|2024-12-23 07:19:50|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1734938400000|2024-12-23 07:20:00|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|6
1734938410000|2024-12-23 07:20:10|78.43|77.93|78.51|78.01|78.51|78.01|78.43|77.93|6
1734938420000|2024-12-23 07:20:20|78.52|78.02|78.57|78.07|78.59|78.09|78.52|78.02|8
1734938430000|2024-12-23 07:20:30|78.56|78.06|78.6|78.1|78.6|78.1|78.55|78.05|10
1734938440000|2024-12-23 07:20:40|78.65|78.15|78.74|78.24|78.74|78.24|78.65|78.15|8
1734938450000|2024-12-23 07:20:50|78.75|78.25|78.82|78.32|78.83|78.33|78.75|78.25|15
1734938460000|2024-12-23 07:21:00|78.84|78.34|79.07|78.57|79.1|78.6|78.84|78.34|16
1734938470000|2024-12-23 07:21:10|79.04|78.54|79.18|78.68|79.18|78.68|79.04|78.54|11
1734938480000|2024-12-23 07:21:20|79.17|78.67|79.03|78.53|79.17|78.67|79.01|78.51|18
1734938490000|2024-12-23 07:21:30|79.07|78.57|79.09|78.59|79.13|78.63|79.06|78.56|20
1734938500000|2024-12-23 07:21:40|79.1|78.6|79.08|78.58|79.14|78.64|79.05|78.55|12
1734938510000|2024-12-23 07:21:50|79.07|78.57|79.05|78.55|79.08|78.58|79.05|78.55|6
1734938520000|2024-12-23 07:22:00|79.04|78.54|78.98|78.48|79.07|78.57|78.98|78.48|11
1734938530000|2024-12-23 07:22:10|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|8
1734938550000|2024-12-23 07:22:30|78.99|78.49|78.98|78.48|79|78.5|78.98|78.48|4
1734938560000|2024-12-23 07:22:40|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|11
1734938570000|2024-12-23 07:22:50|79|78.5|78.97|78.47|79|78.5|78.97|78.47|6
1734938580000|2024-12-23 07:23:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|6
1734938590000|2024-12-23 07:23:10|78.97|78.47|78.93|78.43|78.99|78.49|78.93|78.43|7
1734938600000|2024-12-23 07:23:20|78.89|78.39|78.93|78.43|78.94|78.44|78.89|78.39|9
1734938610000|2024-12-23 07:23:30|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1734938620000|2024-12-23 07:23:40|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1734938630000|2024-12-23 07:23:50|78.99|78.49|78.97|78.47|78.99|78.49|78.96|78.46|4
1734938640000|2024-12-23 07:24:00|78.98|78.48|78.93|78.43|78.98|78.48|78.92|78.42|8
1734938650000|2024-12-23 07:24:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|4
1734938660000|2024-12-23 07:24:20|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|2
1734938670000|2024-12-23 07:24:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1734938680000|2024-12-23 07:24:40|78.96|78.46|79.05|78.55|79.06|78.56|78.96|78.46|9
1734938690000|2024-12-23 07:24:50|79.06|78.56|79|78.5|79.06|78.56|79|78.5|9
1734938700000|2024-12-23 07:25:00|78.99|78.49|78.99|78.49|79.01|78.51|78.99|78.49|9
1734938710000|2024-12-23 07:25:10|79|78.5|79.02|78.52|79.05|78.55|79|78.5|9
1734938720000|2024-12-23 07:25:20|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|11
1734938730000|2024-12-23 07:25:30|79.01|78.51|79|78.5|79.01|78.51|78.99|78.49|4
1734938750000|2024-12-23 07:25:50|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1734938760000|2024-12-23 07:26:00|79.03|78.53|79.13|78.63|79.14|78.64|79.03|78.53|19
1734938770000|2024-12-23 07:26:10|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|7
1734938780000|2024-12-23 07:26:20|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1734938790000|2024-12-23 07:26:30|79.2|78.7|79.26|78.76|79.29|78.79|79.2|78.7|11
1734938800000|2024-12-23 07:26:40|79.25|78.75|79.24|78.74|79.25|78.75|79.23|78.73|12
1734938810000|2024-12-23 07:26:50|79.25|78.75|79.3|78.8|79.32|78.82|79.25|78.75|10
1734938820000|2024-12-23 07:27:00|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1734938830000|2024-12-23 07:27:10|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|8
1734938840000|2024-12-23 07:27:20|79.4|78.9|79.43|78.93|79.43|78.93|79.4|78.9|6
1734938850000|2024-12-23 07:27:30|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|5
1734938860000|2024-12-23 07:27:40|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|5
1734938870000|2024-12-23 07:27:50|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|5
1734938880000|2024-12-23 07:28:00|79.4|78.9|79.4|78.9|79.42|78.92|79.4|78.9|5
1734938890000|2024-12-23 07:28:10|79.41|78.91|79.46|78.96|79.46|78.96|79.41|78.91|13
1734938900000|2024-12-23 07:28:20|79.48|78.98|79.52|79.02|79.53|79.03|79.48|78.98|14
1734938910000|2024-12-23 07:28:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1734938920000|2024-12-23 07:28:40|79.51|79.01|79.52|79.02|79.52|79.02|79.49|78.99|7
1734938940000|2024-12-23 07:29:00|79.5|79|79.44|78.94|79.5|79|79.44|78.94|5
1734938950000|2024-12-23 07:29:10|79.45|78.95|79.49|78.99|79.51|79.01|79.45|78.95|8
1734938960000|2024-12-23 07:29:20|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1734938970000|2024-12-23 07:29:30|79.5|79|79.49|78.99|79.5|79|79.49|78.99|6
1734938980000|2024-12-23 07:29:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1734938990000|2024-12-23 07:29:50|79.46|78.96|79.45|78.95|79.46|78.96|79.44|78.94|3
1734939000000|2024-12-23 07:30:00|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|10
1734939010000|2024-12-23 07:30:10|79.48|78.98|79.39|78.89|79.48|78.98|79.39|78.89|10
1734939020000|2024-12-23 07:30:20|79.38|78.88|79.46|78.96|79.46|78.96|79.36|78.86|15
1734939030000|2024-12-23 07:30:30|79.45|78.95|79.43|78.93|79.47|78.97|79.43|78.93|11
1734939040000|2024-12-23 07:30:40|79.42|78.92|79.39|78.89|79.42|78.92|79.36|78.86|9
1734939050000|2024-12-23 07:30:50|79.4|78.9|79.45|78.95|79.46|78.96|79.4|78.9|10
1734939060000|2024-12-23 07:31:00|79.46|78.96|79.39|78.89|79.46|78.96|79.38|78.88|8
1734939070000|2024-12-23 07:31:10|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|9
1734939080000|2024-12-23 07:31:20|79.46|78.96|79.48|78.98|79.52|79.02|79.46|78.96|10
1734939090000|2024-12-23 07:31:30|79.49|78.99|79.55|79.05|79.56|79.06|79.49|78.99|8
1734939100000|2024-12-23 07:31:40|79.54|79.04|79.47|78.97|79.54|79.04|79.47|78.97|7
1734939110000|2024-12-23 07:31:50|79.44|78.94|79.45|78.95|79.45|78.95|79.41|78.91|13
1734939120000|2024-12-23 07:32:00|79.46|78.96|79.5|79|79.5|79|79.46|78.96|5
1734939140000|2024-12-23 07:32:20|79.42|78.92|79.36|78.86|79.42|78.92|79.36|78.86|5
1734939150000|2024-12-23 07:32:30|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1734939160000|2024-12-23 07:32:40|79.36|78.86|79.28|78.78|79.38|78.88|79.28|78.78|9
1734939170000|2024-12-23 07:32:50|79.29|78.79|79.24|78.74|79.29|78.79|79.22|78.72|10
1734939180000|2024-12-23 07:33:00|79.25|78.75|79.3|78.8|79.31|78.81|79.25|78.75|10
1734939190000|2024-12-23 07:33:10|79.29|78.79|79.29|78.79|79.32|78.82|79.28|78.78|8
1734939200000|2024-12-23 07:33:20|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1734939210000|2024-12-23 07:33:30|79.26|78.76|79.2|78.7|79.27|78.77|79.19|78.69|9
1734939220000|2024-12-23 07:33:40|79.17|78.67|79.17|78.67|79.17|78.67|79.11|78.61|9
1734939230000|2024-12-23 07:33:50|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|4
1734939240000|2024-12-23 07:34:00|79.18|78.68|79.27|78.77|79.27|78.77|79.18|78.68|10
1734939250000|2024-12-23 07:34:10|79.25|78.75|79.25|78.75|79.25|78.75|79.19|78.69|15
1734939260000|2024-12-23 07:34:20|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|8
1734939270000|2024-12-23 07:34:30|79.26|78.76|79.27|78.77|79.3|78.8|79.26|78.76|9
1734939280000|2024-12-23 07:34:40|79.25|78.75|79.2|78.7|79.27|78.77|79.18|78.68|9
1734939290000|2024-12-23 07:34:50|79.19|78.69|79.22|78.72|79.23|78.73|79.19|78.69|8
1734939300000|2024-12-23 07:35:00|79.23|78.73|79.18|78.68|79.23|78.73|79.14|78.64|14
1734939310000|2024-12-23 07:35:10|79.19|78.69|79.23|78.73|79.24|78.74|79.18|78.68|10
1734939330000|2024-12-23 07:35:30|79.28|78.78|79.34|78.84|79.34|78.84|79.28|78.78|6
1734939340000|2024-12-23 07:35:40|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|5
1734939350000|2024-12-23 07:35:50|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|5
1734939360000|2024-12-23 07:36:00|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|6
1734939370000|2024-12-23 07:36:10|79.28|78.78|79.38|78.88|79.38|78.88|79.27|78.77|11
1734939380000|2024-12-23 07:36:20|79.37|78.87|79.31|78.81|79.37|78.87|79.31|78.81|4
1734939390000|2024-12-23 07:36:30|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1734939400000|2024-12-23 07:36:40|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|4
1734939410000|2024-12-23 07:36:50|79.26|78.76|79.3|78.8|79.3|78.8|79.26|78.76|7
1734939420000|2024-12-23 07:37:00|79.31|78.81|79.33|78.83|79.35|78.85|79.28|78.78|12
1734939430000|2024-12-23 07:37:10|79.28|78.78|79.29|78.79|79.32|78.82|79.28|78.78|7
1734939440000|2024-12-23 07:37:20|79.3|78.8|79.32|78.82|79.34|78.84|79.3|78.8|5
1734939450000|2024-12-23 07:37:30|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|4
1734939460000|2024-12-23 07:37:40|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1734939470000|2024-12-23 07:37:50|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|6
1734939480000|2024-12-23 07:38:00|79.21|78.71|79.23|78.73|79.25|78.75|79.21|78.71|8
1734939490000|2024-12-23 07:38:10|79.24|78.74|79.31|78.81|79.31|78.81|79.24|78.74|8
1734939500000|2024-12-23 07:38:20|79.3|78.8|79.29|78.79|79.3|78.8|79.28|78.78|3
1734939510000|2024-12-23 07:38:30|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1734939530000|2024-12-23 07:38:50|79.22|78.72|79.25|78.75|79.25|78.75|79.22|78.72|4
1734939540000|2024-12-23 07:39:00|79.26|78.76|79.21|78.71|79.28|78.78|79.21|78.71|6
1734939550000|2024-12-23 07:39:10|79.2|78.7|79.1|78.6|79.2|78.7|79.1|78.6|12
1734939560000|2024-12-23 07:39:20|79.09|78.59|79.08|78.58|79.11|78.61|79.08|78.58|8
1734939570000|2024-12-23 07:39:30|79.07|78.57|79.13|78.63|79.13|78.63|79.07|78.57|7
1734939580000|2024-12-23 07:39:40|79.14|78.64|79.23|78.73|79.23|78.73|79.14|78.64|6
1734939590000|2024-12-23 07:39:50|79.22|78.72|79.27|78.77|79.27|78.77|79.22|78.72|9
1734939600000|2024-12-23 07:40:00|79.26|78.76|79.26|78.76|79.26|78.76|79.23|78.73|8
1734939610000|2024-12-23 07:40:10|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|9
1734939620000|2024-12-23 07:40:20|79.31|78.81|79.3|78.8|79.32|78.82|79.29|78.79|10
1734939630000|2024-12-23 07:40:30|79.31|78.81|79.29|78.79|79.31|78.81|79.28|78.78|6
1734939640000|2024-12-23 07:40:40|79.28|78.78|79.35|78.85|79.35|78.85|79.28|78.78|6
1734939650000|2024-12-23 07:40:50|79.36|78.86|79.43|78.93|79.44|78.94|79.36|78.86|8
1734939660000|2024-12-23 07:41:00|79.42|78.92|79.46|78.96|79.49|78.99|79.4|78.9|15
1734939670000|2024-12-23 07:41:10|79.47|78.97|79.39|78.89|79.48|78.98|79.39|78.89|8
1734939680000|2024-12-23 07:41:20|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1734939690000|2024-12-23 07:41:30|79.32|78.82|79.36|78.86|79.37|78.87|79.31|78.81|11
1734939700000|2024-12-23 07:41:40|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|7
1734939720000|2024-12-23 07:42:00|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|3
1734939730000|2024-12-23 07:42:10|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|4
1734939740000|2024-12-23 07:42:20|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1734939750000|2024-12-23 07:42:30|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|2
1734939760000|2024-12-23 07:42:40|79.32|78.82|79.38|78.88|79.38|78.88|79.32|78.82|6
1734939770000|2024-12-23 07:42:50|79.39|78.89|79.41|78.91|79.42|78.92|79.39|78.89|5
1734939780000|2024-12-23 07:43:00|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|4
1734939790000|2024-12-23 07:43:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1734939800000|2024-12-23 07:43:20|79.36|78.86|79.38|78.88|79.39|78.89|79.35|78.85|6
1734939810000|2024-12-23 07:43:30|79.37|78.87|79.4|78.9|79.43|78.93|79.37|78.87|7
1734939820000|2024-12-23 07:43:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1734939830000|2024-12-23 07:43:50|79.35|78.85|79.4|78.9|79.4|78.9|79.35|78.85|6
1734939840000|2024-12-23 07:44:00|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|3
1734939850000|2024-12-23 07:44:10|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1734939860000|2024-12-23 07:44:20|79.38|78.88|79.42|78.92|79.42|78.92|79.36|78.86|10
1734939870000|2024-12-23 07:44:30|79.43|78.93|79.41|78.91|79.45|78.95|79.41|78.91|5
1734939880000|2024-12-23 07:44:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1734939890000|2024-12-23 07:44:50|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1734939900000|2024-12-23 07:45:00|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1734939910000|2024-12-23 07:45:10|79.44|78.94|79.46|78.96|79.47|78.97|79.44|78.94|4
1734939920000|2024-12-23 07:45:20|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1734939930000|2024-12-23 07:45:30|79.48|78.98|79.56|79.06|79.56|79.06|79.48|78.98|8
1734939940000|2024-12-23 07:45:40|79.58|79.08|79.66|79.16|79.66|79.16|79.57|79.07|11
1734939950000|2024-12-23 07:45:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1734939960000|2024-12-23 07:46:00|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|3
1734939970000|2024-12-23 07:46:10|79.69|79.19|79.66|79.16|79.75|79.25|79.66|79.16|11
1734939980000|2024-12-23 07:46:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|2
1734939990000|2024-12-23 07:46:30|79.62|79.12|79.69|79.19|79.69|79.19|79.62|79.12|6
1734940000000|2024-12-23 07:46:40|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|5
1734940010000|2024-12-23 07:46:50|79.72|79.22|79.69|79.19|79.73|79.23|79.69|79.19|4
1734940020000|2024-12-23 07:47:00|79.68|79.18|79.74|79.24|79.74|79.24|79.68|79.18|7
1734940030000|2024-12-23 07:47:10|79.76|79.26|79.79|79.29|79.81|79.31|79.76|79.26|20
1734940040000|2024-12-23 07:47:20|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|3
1734940050000|2024-12-23 07:47:30|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|3
1734940060000|2024-12-23 07:47:40|79.84|79.34|79.87|79.37|79.87|79.37|79.83|79.33|6
1734940070000|2024-12-23 07:47:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|4
1734940080000|2024-12-23 07:48:00|79.87|79.37|79.82|79.32|79.9|79.4|79.82|79.32|9
1734940090000|2024-12-23 07:48:10|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|3
1734940110000|2024-12-23 07:48:30|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|4
1734940120000|2024-12-23 07:48:40|79.85|79.35|79.92|79.42|79.92|79.42|79.85|79.35|6
1734940140000|2024-12-23 07:49:00|79.88|79.38|79.86|79.36|79.88|79.38|79.86|79.36|3
1734940150000|2024-12-23 07:49:10|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|4
1734940160000|2024-12-23 07:49:20|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|9
1734940170000|2024-12-23 07:49:30|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1734940180000|2024-12-23 07:49:40|79.83|79.33|79.75|79.25|79.83|79.33|79.75|79.25|7
1734940190000|2024-12-23 07:49:50|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|12
1734940200000|2024-12-23 07:50:00|79.69|79.19|79.67|79.17|79.72|79.22|79.66|79.16|12
1734940210000|2024-12-23 07:50:10|79.66|79.16|79.61|79.11|79.67|79.17|79.58|79.08|11
1734940220000|2024-12-23 07:50:20|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|6
1734940230000|2024-12-23 07:50:30|79.6|79.1|79.57|79.07|79.6|79.1|79.55|79.05|5
1734940240000|2024-12-23 07:50:40|79.58|79.08|79.61|79.11|79.62|79.12|79.57|79.07|8
1734940250000|2024-12-23 07:50:50|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1734940260000|2024-12-23 07:51:00|79.6|79.1|79.6|79.1|79.62|79.12|79.57|79.07|12
1734940270000|2024-12-23 07:51:10|79.61|79.11|79.62|79.12|79.63|79.13|79.6|79.1|12
1734940280000|2024-12-23 07:51:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|5
1734940290000|2024-12-23 07:51:30|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|2
1734940300000|2024-12-23 07:51:40|79.52|79.02|79.48|78.98|79.52|79.02|79.45|78.95|7
1734940310000|2024-12-23 07:51:50|79.49|78.99|79.5|79|79.51|79.01|79.48|78.98|8
1734940320000|2024-12-23 07:52:00|79.49|78.99|79.55|79.05|79.55|79.05|79.49|78.99|7
1734940330000|2024-12-23 07:52:10|79.54|79.04|79.56|79.06|79.58|79.08|79.54|79.04|8
1734940340000|2024-12-23 07:52:20|79.53|79.03|79.56|79.06|79.57|79.07|79.53|79.03|5
1734940350000|2024-12-23 07:52:30|79.57|79.07|79.52|79.02|79.57|79.07|79.52|79.02|6
1734940360000|2024-12-23 07:52:40|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1734940370000|2024-12-23 07:52:50|79.49|78.99|79.48|78.98|79.52|79.02|79.47|78.97|9
1734940380000|2024-12-23 07:53:00|79.49|78.99|79.52|79.02|79.52|79.02|79.46|78.96|12
1734940390000|2024-12-23 07:53:10|79.51|79.01|79.52|79.02|79.54|79.04|79.5|79|8
1734940400000|2024-12-23 07:53:20|79.51|79.01|79.55|79.05|79.56|79.06|79.51|79.01|7
1734940410000|2024-12-23 07:53:30|79.56|79.06|79.57|79.07|79.58|79.08|79.56|79.06|4
1734940420000|2024-12-23 07:53:40|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|3
1734940430000|2024-12-23 07:53:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|3
1734940440000|2024-12-23 07:54:00|79.55|79.05|79.57|79.07|79.58|79.08|79.54|79.04|9
1734940450000|2024-12-23 07:54:10|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1734940460000|2024-12-23 07:54:20|79.56|79.06|79.63|79.13|79.63|79.13|79.56|79.06|10
1734940470000|2024-12-23 07:54:30|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|3
1734940480000|2024-12-23 07:54:40|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1734940500000|2024-12-23 07:55:00|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|4
1734940510000|2024-12-23 07:55:10|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|4
1734940520000|2024-12-23 07:55:20|79.48|78.98|79.53|79.03|79.53|79.03|79.48|78.98|13
1734940540000|2024-12-23 07:55:40|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1734940560000|2024-12-23 07:56:00|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|10
1734940570000|2024-12-23 07:56:10|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|5
1734940580000|2024-12-23 07:56:20|79.52|79.02|79.54|79.04|79.55|79.05|79.52|79.02|5
1734940590000|2024-12-23 07:56:30|79.55|79.05|79.51|79.01|79.55|79.05|79.49|78.99|8
1734940600000|2024-12-23 07:56:40|79.5|79|79.5|79|79.51|79.01|79.49|78.99|7
1734940610000|2024-12-23 07:56:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1734940620000|2024-12-23 07:57:00|79.51|79.01|79.51|79.01|79.53|79.03|79.51|79.01|5
1734940630000|2024-12-23 07:57:10|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|9
1734940640000|2024-12-23 07:57:20|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|6
1734940650000|2024-12-23 07:57:30|79.53|79.03|79.5|79|79.53|79.03|79.5|79|3
1734940660000|2024-12-23 07:57:40|79.48|78.98|79.5|79|79.5|79|79.46|78.96|4
1734940670000|2024-12-23 07:57:50|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1734940680000|2024-12-23 07:58:00|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1734940700000|2024-12-23 07:58:20|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|3
1734940710000|2024-12-23 07:58:30|79.58|79.08|79.55|79.05|79.59|79.09|79.55|79.05|8
1734940720000|2024-12-23 07:58:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1734940730000|2024-12-23 07:58:50|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|3
1734940740000|2024-12-23 07:59:00|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|6
1734940750000|2024-12-23 07:59:10|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|2
1734940760000|2024-12-23 07:59:20|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|6
1734940770000|2024-12-23 07:59:30|79.54|79.04|79.55|79.05|79.55|79.05|79.53|79.03|4
1734940780000|2024-12-23 07:59:40|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|5
1734940790000|2024-12-23 07:59:50|79.57|79.07|79.64|79.14|79.64|79.14|79.57|79.07|6
1734940800000|2024-12-23 08:00:00|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|4
1734940810000|2024-12-23 08:00:10|79.58|79.08|79.55|79.05|79.59|79.09|79.55|79.05|7
1734940820000|2024-12-23 08:00:20|79.56|79.06|79.58|79.08|79.6|79.1|79.56|79.06|10
1734940830000|2024-12-23 08:00:30|79.59|79.09|79.61|79.11|79.61|79.11|79.56|79.06|8
1734940840000|2024-12-23 08:00:40|79.6|79.1|79.7|79.2|79.7|79.2|79.6|79.1|11
1734940850000|2024-12-23 08:00:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1734940860000|2024-12-23 08:01:00|79.71|79.21|79.7|79.2|79.77|79.27|79.7|79.2|11
1734940870000|2024-12-23 08:01:10|79.69|79.19|79.69|79.19|79.7|79.2|79.68|79.18|4
1734940890000|2024-12-23 08:01:30|79.61|79.11|79.57|79.07|79.61|79.11|79.53|79.03|6
1734940900000|2024-12-23 08:01:40|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|10
1734940910000|2024-12-23 08:01:50|79.63|79.13|79.58|79.08|79.63|79.13|79.57|79.07|8
1734940920000|2024-12-23 08:02:00|79.57|79.07|79.58|79.08|79.58|79.08|79.54|79.04|12
1734940930000|2024-12-23 08:02:10|79.59|79.09|79.66|79.16|79.66|79.16|79.58|79.08|13
1734940940000|2024-12-23 08:02:20|79.67|79.17|79.66|79.16|79.69|79.19|79.66|79.16|7
1734940950000|2024-12-23 08:02:30|79.65|79.15|79.52|79.02|79.66|79.16|79.52|79.02|11
1734940960000|2024-12-23 08:02:40|79.51|79.01|79.52|79.02|79.53|79.03|79.5|79|6
1734940970000|2024-12-23 08:02:50|79.53|79.03|79.57|79.07|79.58|79.08|79.53|79.03|9
1734940980000|2024-12-23 08:03:00|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|6
1734940990000|2024-12-23 08:03:10|79.5|79|79.51|79.01|79.52|79.02|79.46|78.96|10
1734941000000|2024-12-23 08:03:20|79.52|79.02|79.54|79.04|79.54|79.04|79.51|79.01|9
1734941010000|2024-12-23 08:03:30|79.55|79.05|79.58|79.08|79.58|79.08|79.52|79.02|12
1734941020000|2024-12-23 08:03:40|79.59|79.09|79.65|79.15|79.65|79.15|79.59|79.09|14
1734941030000|2024-12-23 08:03:50|79.64|79.14|79.63|79.13|79.64|79.14|79.62|79.12|11
1734941040000|2024-12-23 08:04:00|79.62|79.12|79.63|79.13|79.65|79.15|79.62|79.12|7
1734941050000|2024-12-23 08:04:10|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|12
1734941060000|2024-12-23 08:04:20|79.66|79.16|79.59|79.09|79.66|79.16|79.59|79.09|5
1734941080000|2024-12-23 08:04:40|79.6|79.1|79.64|79.14|79.64|79.14|79.59|79.09|5
1734941090000|2024-12-23 08:04:50|79.65|79.15|79.66|79.16|79.66|79.16|79.61|79.11|13
1734941100000|2024-12-23 08:05:00|79.67|79.17|79.65|79.15|79.67|79.17|79.64|79.14|5
1734941110000|2024-12-23 08:05:10|79.64|79.14|79.57|79.07|79.64|79.14|79.53|79.03|14
1734941120000|2024-12-23 08:05:20|79.56|79.06|79.5|79|79.56|79.06|79.5|79|6
1734941130000|2024-12-23 08:05:30|79.48|78.98|79.43|78.93|79.48|78.98|79.39|78.89|10
1734941140000|2024-12-23 08:05:40|79.41|78.91|79.42|78.92|79.43|78.93|79.41|78.91|4
1734941150000|2024-12-23 08:05:50|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1734941160000|2024-12-23 08:06:00|79.38|78.88|79.29|78.79|79.39|78.89|79.29|78.79|9
1734941170000|2024-12-23 08:06:10|79.28|78.78|79.3|78.8|79.32|78.82|79.28|78.78|10
1734941180000|2024-12-23 08:06:20|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|7
1734941190000|2024-12-23 08:06:30|79.34|78.84|79.33|78.83|79.36|78.86|79.33|78.83|8
1734941200000|2024-12-23 08:06:40|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|7
1734941210000|2024-12-23 08:06:50|79.29|78.79|79.22|78.72|79.29|78.79|79.22|78.72|6
1734941220000|2024-12-23 08:07:00|79.2|78.7|79.27|78.77|79.27|78.77|79.2|78.7|10
1734941230000|2024-12-23 08:07:10|79.26|78.76|79.17|78.67|79.26|78.76|79.17|78.67|5
1734941240000|2024-12-23 08:07:20|79.15|78.65|79.21|78.71|79.21|78.71|79.15|78.65|7
1734941250000|2024-12-23 08:07:30|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1734941260000|2024-12-23 08:07:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1734941280000|2024-12-23 08:08:00|79.27|78.77|79.33|78.83|79.34|78.84|79.27|78.77|5
1734941290000|2024-12-23 08:08:10|79.32|78.82|79.42|78.92|79.42|78.92|79.32|78.82|8
1734941300000|2024-12-23 08:08:20|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|7
1734941310000|2024-12-23 08:08:30|79.42|78.92|79.37|78.87|79.42|78.92|79.36|78.86|9
1734941320000|2024-12-23 08:08:40|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|4
1734941330000|2024-12-23 08:08:50|79.38|78.88|79.38|78.88|79.38|78.88|79.34|78.84|9
1734941340000|2024-12-23 08:09:00|79.39|78.89|79.48|78.98|79.48|78.98|79.39|78.89|12
1734941350000|2024-12-23 08:09:10|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|4
1734941360000|2024-12-23 08:09:20|79.44|78.94|79.38|78.88|79.44|78.94|79.38|78.88|5
1734941370000|2024-12-23 08:09:30|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|4
1734941380000|2024-12-23 08:09:40|79.32|78.82|79.39|78.89|79.39|78.89|79.32|78.82|12
1734941390000|2024-12-23 08:09:50|79.38|78.88|79.38|78.88|79.38|78.88|79.36|78.86|5
1734941400000|2024-12-23 08:10:00|79.37|78.87|79.41|78.91|79.43|78.93|79.37|78.87|10
1734941410000|2024-12-23 08:10:10|79.4|78.9|79.36|78.86|79.42|78.92|79.36|78.86|6
1734941420000|2024-12-23 08:10:20|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1734941430000|2024-12-23 08:10:30|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1734941440000|2024-12-23 08:10:40|79.39|78.89|79.39|78.89|79.41|78.91|79.39|78.89|9
1734941450000|2024-12-23 08:10:50|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|5
1734941470000|2024-12-23 08:11:10|79.42|78.92|79.45|78.95|79.46|78.96|79.42|78.92|4
1734941480000|2024-12-23 08:11:20|79.46|78.96|79.51|79.01|79.51|79.01|79.46|78.96|4
1734941490000|2024-12-23 08:11:30|79.5|79|79.54|79.04|79.54|79.04|79.48|78.98|7
1734941500000|2024-12-23 08:11:40|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|4
1734941520000|2024-12-23 08:12:00|79.47|78.97|79.5|79|79.5|79|79.46|78.96|9
1734941530000|2024-12-23 08:12:10|79.51|79.01|79.56|79.06|79.57|79.07|79.51|79.01|7
1734941540000|2024-12-23 08:12:20|79.55|79.05|79.61|79.11|79.61|79.11|79.55|79.05|11
1734941550000|2024-12-23 08:12:30|79.62|79.12|79.63|79.13|79.64|79.14|79.61|79.11|11
1734941560000|2024-12-23 08:12:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1734941570000|2024-12-23 08:12:50|79.6|79.1|79.63|79.13|79.63|79.13|79.59|79.09|9
1734941580000|2024-12-23 08:13:00|79.64|79.14|79.66|79.16|79.66|79.16|79.63|79.13|9
1734941590000|2024-12-23 08:13:10|79.67|79.17|79.67|79.17|79.71|79.21|79.67|79.17|7
1734941600000|2024-12-23 08:13:20|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1734941610000|2024-12-23 08:13:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1734941620000|2024-12-23 08:13:40|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|9
1734941630000|2024-12-23 08:13:50|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|5
1734941640000|2024-12-23 08:14:00|79.58|79.08|79.58|79.08|79.58|79.08|79.57|79.07|5
1734941650000|2024-12-23 08:14:10|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|3
1734941670000|2024-12-23 08:14:30|79.51|79.01|79.49|78.99|79.51|79.01|79.47|78.97|5
1734941680000|2024-12-23 08:14:40|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1734941690000|2024-12-23 08:14:50|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|3
1734941700000|2024-12-23 08:15:00|79.48|78.98|79.4|78.9|79.52|79.02|79.39|78.89|17
1734941710000|2024-12-23 08:15:10|79.39|78.89|79.42|78.92|79.42|78.92|79.39|78.89|7
1734941720000|2024-12-23 08:15:20|79.43|78.93|79.47|78.97|79.49|78.99|79.43|78.93|6
1734941730000|2024-12-23 08:15:30|79.48|78.98|79.4|78.9|79.49|78.99|79.4|78.9|7
1734941740000|2024-12-23 08:15:40|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|10
1734941750000|2024-12-23 08:15:50|79.4|78.9|79.4|78.9|79.42|78.92|79.4|78.9|4
1734941760000|2024-12-23 08:16:00|79.39|78.89|79.48|78.98|79.49|78.99|79.39|78.89|13
1734941770000|2024-12-23 08:16:10|79.47|78.97|79.4|78.9|79.47|78.97|79.4|78.9|7
1734941780000|2024-12-23 08:16:20|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|8
1734941790000|2024-12-23 08:16:30|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1734941800000|2024-12-23 08:16:40|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|10
1734941810000|2024-12-23 08:16:50|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|9
1734941820000|2024-12-23 08:17:00|79.57|79.07|79.59|79.09|79.59|79.09|79.53|79.03|9
1734941830000|2024-12-23 08:17:10|79.6|79.1|79.62|79.12|79.64|79.14|79.6|79.1|8
1734941840000|2024-12-23 08:17:20|79.63|79.13|79.68|79.18|79.68|79.18|79.62|79.12|12
1734941860000|2024-12-23 08:17:40|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1734941870000|2024-12-23 08:17:50|79.64|79.14|79.57|79.07|79.65|79.15|79.57|79.07|5
1734941880000|2024-12-23 08:18:00|79.58|79.08|79.53|79.03|79.62|79.12|79.52|79.02|12
1734941890000|2024-12-23 08:18:10|79.52|79.02|79.53|79.03|79.55|79.05|79.52|79.02|7
1734941900000|2024-12-23 08:18:20|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|9
1734941910000|2024-12-23 08:18:30|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|6
1734941920000|2024-12-23 08:18:40|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|12
1734941930000|2024-12-23 08:18:50|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|4
1734941940000|2024-12-23 08:19:00|79.57|79.07|79.59|79.09|79.6|79.1|79.57|79.07|7
1734941950000|2024-12-23 08:19:10|79.6|79.1|79.5|79|79.6|79.1|79.5|79|5
1734941960000|2024-12-23 08:19:20|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|6
1734941970000|2024-12-23 08:19:30|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1734941980000|2024-12-23 08:19:40|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|5
1734941990000|2024-12-23 08:19:50|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|8
1734942000000|2024-12-23 08:20:00|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|7
1734942010000|2024-12-23 08:20:10|79.6|79.1|79.53|79.03|79.61|79.11|79.53|79.03|10
1734942020000|2024-12-23 08:20:20|79.54|79.04|79.55|79.05|79.59|79.09|79.54|79.04|14
1734942030000|2024-12-23 08:20:30|79.56|79.06|79.54|79.04|79.57|79.07|79.54|79.04|3
1734942040000|2024-12-23 08:20:40|79.5|79|79.46|78.96|79.5|79|79.46|78.96|4
1734942060000|2024-12-23 08:21:00|79.49|78.99|79.49|78.99|79.51|79.01|79.49|78.99|4
1734942070000|2024-12-23 08:21:10|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|3
1734942080000|2024-12-23 08:21:20|79.5|79|79.55|79.05|79.56|79.06|79.5|79|11
1734942090000|2024-12-23 08:21:30|79.56|79.06|79.45|78.95|79.57|79.07|79.45|78.95|7
1734942100000|2024-12-23 08:21:40|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1734942110000|2024-12-23 08:21:50|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|6
1734942120000|2024-12-23 08:22:00|79.5|79|79.58|79.08|79.58|79.08|79.49|78.99|15
1734942130000|2024-12-23 08:22:10|79.59|79.09|79.59|79.09|79.62|79.12|79.57|79.07|14
1734942140000|2024-12-23 08:22:20|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|5
1734942150000|2024-12-23 08:22:30|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|9
1734942160000|2024-12-23 08:22:40|79.64|79.14|79.73|79.23|79.73|79.23|79.64|79.14|10
1734942170000|2024-12-23 08:22:50|79.74|79.24|79.75|79.25|79.75|79.25|79.72|79.22|8
1734942180000|2024-12-23 08:23:00|79.76|79.26|79.77|79.27|79.77|79.27|79.74|79.24|9
1734942190000|2024-12-23 08:23:10|79.76|79.26|79.75|79.25|79.76|79.26|79.74|79.24|8
1734942200000|2024-12-23 08:23:20|79.73|79.23|79.71|79.21|79.73|79.23|79.68|79.18|6
1734942210000|2024-12-23 08:23:30|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1734942220000|2024-12-23 08:23:40|79.7|79.2|79.73|79.23|79.74|79.24|79.69|79.19|6
1734942230000|2024-12-23 08:23:50|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|8
1734942240000|2024-12-23 08:24:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1734942260000|2024-12-23 08:24:20|79.75|79.25|79.87|79.37|79.87|79.37|79.75|79.25|3
1734942270000|2024-12-23 08:24:30|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|4
1734942280000|2024-12-23 08:24:40|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|4
1734942290000|2024-12-23 08:24:50|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|2
1734942300000|2024-12-23 08:25:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|7
1734942310000|2024-12-23 08:25:10|79.78|79.28|79.74|79.24|79.78|79.28|79.72|79.22|11
1734942320000|2024-12-23 08:25:20|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|4
1734942330000|2024-12-23 08:25:30|79.77|79.27|79.67|79.17|79.77|79.27|79.67|79.17|5
1734942340000|2024-12-23 08:25:40|79.65|79.15|79.61|79.11|79.65|79.15|79.59|79.09|6
1734942350000|2024-12-23 08:25:50|79.62|79.12|79.59|79.09|79.63|79.13|79.59|79.09|6
1734942360000|2024-12-23 08:26:00|79.6|79.1|79.62|79.12|79.62|79.12|79.59|79.09|4
1734942370000|2024-12-23 08:26:10|79.63|79.13|79.62|79.12|79.64|79.14|79.62|79.12|3
1734942380000|2024-12-23 08:26:20|79.61|79.11|79.53|79.03|79.62|79.12|79.53|79.03|7
1734942390000|2024-12-23 08:26:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1734942400000|2024-12-23 08:26:40|79.45|78.95|79.52|79.02|79.52|79.02|79.45|78.95|8
1734942410000|2024-12-23 08:26:50|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1734942420000|2024-12-23 08:27:00|79.55|79.05|79.51|79.01|79.58|79.08|79.51|79.01|6
1734942430000|2024-12-23 08:27:10|79.5|79|79.5|79|79.5|79|79.5|79|1
1734942460000|2024-12-23 08:27:40|79.49|78.99|79.49|78.99|79.49|78.99|79.47|78.97|4
1734942470000|2024-12-23 08:27:50|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1734942480000|2024-12-23 08:28:00|79.49|78.99|79.48|78.98|79.5|79|79.48|78.98|4
1734942490000|2024-12-23 08:28:10|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|5
1734942500000|2024-12-23 08:28:20|79.46|78.96|79.47|78.97|79.47|78.97|79.43|78.93|5
1734942510000|2024-12-23 08:28:30|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|6
1734942520000|2024-12-23 08:28:40|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|5
1734942530000|2024-12-23 08:28:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1734942540000|2024-12-23 08:29:00|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|2
1734942550000|2024-12-23 08:29:10|79.35|78.85|79.33|78.83|79.35|78.85|79.31|78.81|4
1734942560000|2024-12-23 08:29:20|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1734942570000|2024-12-23 08:29:30|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|3
1734942580000|2024-12-23 08:29:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1734942590000|2024-12-23 08:29:50|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|4
1734942600000|2024-12-23 08:30:00|79.28|78.78|79.23|78.73|79.28|78.78|79.23|78.73|5
1734942610000|2024-12-23 08:30:10|79.24|78.74|79.22|78.72|79.24|78.74|79.2|78.7|7
1734942620000|2024-12-23 08:30:20|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1734942630000|2024-12-23 08:30:30|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1734942640000|2024-12-23 08:30:40|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|2
1734942650000|2024-12-23 08:30:50|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|3
1734942660000|2024-12-23 08:31:00|79.24|78.74|79.33|78.83|79.33|78.83|79.24|78.74|8
1734942670000|2024-12-23 08:31:10|79.34|78.84|79.4|78.9|79.4|78.9|79.34|78.84|7
1734942690000|2024-12-23 08:31:30|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|4
1734942700000|2024-12-23 08:31:40|79.33|78.83|79.37|78.87|79.38|78.88|79.33|78.83|11
1734942710000|2024-12-23 08:31:50|79.38|78.88|79.37|78.87|79.42|78.92|79.37|78.87|9
1734942720000|2024-12-23 08:32:00|79.34|78.84|79.36|78.86|79.37|78.87|79.32|78.82|10
1734942730000|2024-12-23 08:32:10|79.37|78.87|79.5|79|79.5|79|79.37|78.87|16
1734942740000|2024-12-23 08:32:20|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|8
1734942750000|2024-12-23 08:32:30|79.49|78.99|79.5|79|79.5|79|79.47|78.97|10
1734942760000|2024-12-23 08:32:40|79.49|78.99|79.52|79.02|79.53|79.03|79.48|78.98|8
1734942770000|2024-12-23 08:32:50|79.53|79.03|79.55|79.05|79.56|79.06|79.53|79.03|8
1734942780000|2024-12-23 08:33:00|79.54|79.04|79.49|78.99|79.55|79.05|79.49|78.99|10
1734942790000|2024-12-23 08:33:10|79.5|79|79.52|79.02|79.52|79.02|79.47|78.97|9
1734942800000|2024-12-23 08:33:20|79.53|79.03|79.51|79.01|79.54|79.04|79.51|79.01|6
1734942810000|2024-12-23 08:33:30|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1734942820000|2024-12-23 08:33:40|79.53|79.03|79.56|79.06|79.56|79.06|79.51|79.01|8
1734942830000|2024-12-23 08:33:50|79.55|79.05|79.51|79.01|79.57|79.07|79.51|79.01|7
1734942840000|2024-12-23 08:34:00|79.52|79.02|79.57|79.07|79.57|79.07|79.52|79.02|9
1734942850000|2024-12-23 08:34:10|79.56|79.06|79.56|79.06|79.57|79.07|79.56|79.06|5
1734942860000|2024-12-23 08:34:20|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1734942880000|2024-12-23 08:34:40|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1734942890000|2024-12-23 08:34:50|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|5
1734942900000|2024-12-23 08:35:00|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1734942910000|2024-12-23 08:35:10|79.53|79.03|79.58|79.08|79.58|79.08|79.53|79.03|6
1734942920000|2024-12-23 08:35:20|79.59|79.09|79.66|79.16|79.66|79.16|79.59|79.09|10
1734942930000|2024-12-23 08:35:30|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|3
1734942940000|2024-12-23 08:35:40|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1734942950000|2024-12-23 08:35:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1734942960000|2024-12-23 08:36:00|79.61|79.11|79.66|79.16|79.66|79.16|79.61|79.11|5
1734942970000|2024-12-23 08:36:10|79.67|79.17|79.67|79.17|79.68|79.18|79.66|79.16|8
1734942980000|2024-12-23 08:36:20|79.68|79.18|79.68|79.18|79.71|79.21|79.68|79.18|7
1734942990000|2024-12-23 08:36:30|79.66|79.16|79.66|79.16|79.66|79.16|79.63|79.13|8
1734943000000|2024-12-23 08:36:40|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|4
1734943010000|2024-12-23 08:36:50|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|4
1734943020000|2024-12-23 08:37:00|79.71|79.21|79.79|79.29|79.79|79.29|79.7|79.2|10
1734943030000|2024-12-23 08:37:10|79.78|79.28|79.88|79.38|79.91|79.41|79.78|79.28|11
1734943040000|2024-12-23 08:37:20|79.89|79.39|79.86|79.36|79.89|79.39|79.85|79.35|16
1734943050000|2024-12-23 08:37:30|79.87|79.37|79.87|79.37|79.88|79.38|79.86|79.36|5
1734943060000|2024-12-23 08:37:40|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1734943080000|2024-12-23 08:38:00|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|4
1734943090000|2024-12-23 08:38:10|79.87|79.37|79.88|79.38|79.88|79.38|79.86|79.36|4
1734943100000|2024-12-23 08:38:20|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|6
1734943110000|2024-12-23 08:38:30|79.94|79.44|79.92|79.42|79.94|79.44|79.9|79.4|5
1734943120000|2024-12-23 08:38:40|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|6
1734943130000|2024-12-23 08:38:50|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1734943140000|2024-12-23 08:39:00|79.84|79.34|79.87|79.37|79.87|79.37|79.83|79.33|10
1734943150000|2024-12-23 08:39:10|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|4
1734943160000|2024-12-23 08:39:20|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1734943170000|2024-12-23 08:39:30|79.89|79.39|79.89|79.39|79.91|79.41|79.89|79.39|5
1734943180000|2024-12-23 08:39:40|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|4
1734943190000|2024-12-23 08:39:50|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|5
1734943200000|2024-12-23 08:40:00|79.87|79.37|79.9|79.4|79.9|79.4|79.87|79.37|4
1734943210000|2024-12-23 08:40:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1734943220000|2024-12-23 08:40:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1734943230000|2024-12-23 08:40:30|79.9|79.4|79.93|79.43|79.93|79.43|79.89|79.39|8
1734943240000|2024-12-23 08:40:40|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1734943250000|2024-12-23 08:40:50|79.9|79.4|79.77|79.27|79.9|79.4|79.77|79.27|8
1734943270000|2024-12-23 08:41:10|79.72|79.22|79.64|79.14|79.72|79.22|79.64|79.14|5
1734943280000|2024-12-23 08:41:20|79.63|79.13|79.67|79.17|79.68|79.18|79.6|79.1|12
1734943290000|2024-12-23 08:41:30|79.65|79.15|79.64|79.14|79.65|79.15|79.63|79.13|4
1734943300000|2024-12-23 08:41:40|79.63|79.13|79.61|79.11|79.63|79.13|79.59|79.09|4
1734943310000|2024-12-23 08:41:50|79.62|79.12|79.58|79.08|79.62|79.12|79.58|79.08|5
1734943320000|2024-12-23 08:42:00|79.57|79.07|79.57|79.07|79.58|79.08|79.57|79.07|9
1734943330000|2024-12-23 08:42:10|79.58|79.08|79.57|79.07|79.59|79.09|79.57|79.07|6
1734943340000|2024-12-23 08:42:20|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|5
1734943350000|2024-12-23 08:42:30|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|5
1734943360000|2024-12-23 08:42:40|79.49|78.99|79.52|79.02|79.53|79.03|79.49|78.99|6
1734943370000|2024-12-23 08:42:50|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1734943380000|2024-12-23 08:43:00|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|6
1734943390000|2024-12-23 08:43:10|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|5
1734943400000|2024-12-23 08:43:20|79.5|79|79.54|79.04|79.54|79.04|79.5|79|5
1734943410000|2024-12-23 08:43:30|79.53|79.03|79.57|79.07|79.58|79.08|79.53|79.03|9
1734943420000|2024-12-23 08:43:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1734943430000|2024-12-23 08:43:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|4
1734943440000|2024-12-23 08:44:00|79.57|79.07|79.66|79.16|79.66|79.16|79.57|79.07|6
1734943450000|2024-12-23 08:44:10|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|3
1734943470000|2024-12-23 08:44:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|5
1734943480000|2024-12-23 08:44:40|79.65|79.15|79.67|79.17|79.68|79.18|79.65|79.15|7
1734943490000|2024-12-23 08:44:50|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1734943500000|2024-12-23 08:45:00|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|5
1734943510000|2024-12-23 08:45:10|79.66|79.16|79.68|79.18|79.7|79.2|79.66|79.16|13
1734943520000|2024-12-23 08:45:20|79.67|79.17|79.71|79.21|79.71|79.21|79.67|79.17|6
1734943530000|2024-12-23 08:45:30|79.72|79.22|79.73|79.23|79.76|79.26|79.72|79.22|12
1734943540000|2024-12-23 08:45:40|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|4
1734943550000|2024-12-23 08:45:50|79.76|79.26|79.83|79.33|79.83|79.33|79.76|79.26|8
1734943560000|2024-12-23 08:46:00|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|3
1734943570000|2024-12-23 08:46:10|79.9|79.4|79.98|79.48|79.99|79.49|79.9|79.4|9
1734943580000|2024-12-23 08:46:20|79.97|79.47|79.9|79.4|79.97|79.47|79.9|79.4|6
1734943590000|2024-12-23 08:46:30|79.88|79.38|79.89|79.39|79.9|79.4|79.87|79.37|6
1734943600000|2024-12-23 08:46:40|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|4
1734943610000|2024-12-23 08:46:50|79.86|79.36|79.88|79.38|79.89|79.39|79.86|79.36|5
1734943620000|2024-12-23 08:47:00|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|3
1734943630000|2024-12-23 08:47:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|5
1734943640000|2024-12-23 08:47:20|79.9|79.4|79.92|79.42|79.94|79.44|79.9|79.4|6
1734943660000|2024-12-23 08:47:40|79.91|79.41|79.93|79.43|79.93|79.43|79.9|79.4|4
1734943670000|2024-12-23 08:47:50|79.94|79.44|80.05|79.55|80.05|79.55|79.94|79.44|9
1734943680000|2024-12-23 08:48:00|80.04|79.54|80.07|79.57|80.07|79.57|80.03|79.53|18
1734943690000|2024-12-23 08:48:10|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|9
1734943700000|2024-12-23 08:48:20|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|8
1734943710000|2024-12-23 08:48:30|80.11|79.61|80.15|79.65|80.15|79.65|80.11|79.61|12
1734943720000|2024-12-23 08:48:40|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1734943730000|2024-12-23 08:48:50|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1734943740000|2024-12-23 08:49:00|80.2|79.7|80.21|79.71|80.22|79.72|80.2|79.7|8
1734943750000|2024-12-23 08:49:10|80.2|79.7|80.19|79.69|80.21|79.71|80.18|79.68|8
1734943760000|2024-12-23 08:49:20|80.18|79.68|80.15|79.65|80.19|79.69|80.15|79.65|9
1734943770000|2024-12-23 08:49:30|80.17|79.67|80.18|79.68|80.18|79.68|80.16|79.66|4
1734943780000|2024-12-23 08:49:40|80.17|79.67|80.25|79.75|80.25|79.75|80.16|79.66|11
1734943790000|2024-12-23 08:49:50|80.26|79.76|80.28|79.78|80.29|79.79|80.26|79.76|8
1734943800000|2024-12-23 08:50:00|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|6
1734943810000|2024-12-23 08:50:10|80.25|79.75|80.21|79.71|80.25|79.75|80.19|79.69|7
1734943820000|2024-12-23 08:50:20|80.2|79.7|80.2|79.7|80.21|79.71|80.19|79.69|5
1734943830000|2024-12-23 08:50:30|80.19|79.69|80.18|79.68|80.19|79.69|80.17|79.67|6
1734943840000|2024-12-23 08:50:40|80.17|79.67|80.19|79.69|80.2|79.7|80.17|79.67|7
1734943860000|2024-12-23 08:51:00|80.16|79.66|80.14|79.64|80.16|79.66|80.14|79.64|5
1734943870000|2024-12-23 08:51:10|80.13|79.63|80.06|79.56|80.13|79.63|80.06|79.56|8
1734943880000|2024-12-23 08:51:20|80.07|79.57|80.12|79.62|80.12|79.62|80.07|79.57|6
1734943900000|2024-12-23 08:51:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1734943910000|2024-12-23 08:51:50|80.1|79.6|80.18|79.68|80.19|79.69|80.1|79.6|8
1734943920000|2024-12-23 08:52:00|80.16|79.66|80.22|79.72|80.22|79.72|80.14|79.64|9
1734943930000|2024-12-23 08:52:10|80.21|79.71|80.21|79.71|80.25|79.75|80.18|79.68|14
1734943940000|2024-12-23 08:52:20|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1734943950000|2024-12-23 08:52:30|80.19|79.69|80.21|79.71|80.22|79.72|80.19|79.69|5
1734943960000|2024-12-23 08:52:40|80.2|79.7|80.22|79.72|80.23|79.73|80.2|79.7|7
1734943970000|2024-12-23 08:52:50|80.23|79.73|80.22|79.72|80.29|79.79|80.22|79.72|10
1734943980000|2024-12-23 08:53:00|80.23|79.73|80.24|79.74|80.26|79.76|80.23|79.73|6
1734943990000|2024-12-23 08:53:10|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|4
1734944000000|2024-12-23 08:53:20|80.23|79.73|80.22|79.72|80.23|79.73|80.2|79.7|6
1734944010000|2024-12-23 08:53:30|80.21|79.71|80.19|79.69|80.23|79.73|80.19|79.69|7
1734944020000|2024-12-23 08:53:40|80.2|79.7|80.2|79.7|80.21|79.71|80.2|79.7|3
1734944030000|2024-12-23 08:53:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|6
1734944040000|2024-12-23 08:54:00|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1734944050000|2024-12-23 08:54:10|80.16|79.66|80.1|79.6|80.16|79.66|80.09|79.59|5
1734944060000|2024-12-23 08:54:20|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1734944070000|2024-12-23 08:54:30|80.15|79.65|80.1|79.6|80.15|79.65|80.1|79.6|7
1734944080000|2024-12-23 08:54:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1734944090000|2024-12-23 08:54:50|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1734944100000|2024-12-23 08:55:00|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|6
1734944110000|2024-12-23 08:55:10|80.12|79.62|80.1|79.6|80.15|79.65|80.1|79.6|7
1734944120000|2024-12-23 08:55:20|80.11|79.61|80.14|79.64|80.14|79.64|80.1|79.6|6
1734944130000|2024-12-23 08:55:30|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|2
1734944140000|2024-12-23 08:55:40|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|8
1734944150000|2024-12-23 08:55:50|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|3
1734944160000|2024-12-23 08:56:00|80.18|79.68|80.21|79.71|80.22|79.72|80.18|79.68|5
1734944170000|2024-12-23 08:56:10|80.22|79.72|80.2|79.7|80.22|79.72|80.16|79.66|10
1734944180000|2024-12-23 08:56:20|80.21|79.71|80.26|79.76|80.27|79.77|80.21|79.71|7
1734944190000|2024-12-23 08:56:30|80.25|79.75|80.29|79.79|80.29|79.79|80.25|79.75|5
1734944200000|2024-12-23 08:56:40|80.3|79.8|80.28|79.78|80.3|79.8|80.28|79.78|5
1734944210000|2024-12-23 08:56:50|80.29|79.79|80.33|79.83|80.33|79.83|80.29|79.79|4
1734944220000|2024-12-23 08:57:00|80.35|79.85|80.36|79.86|80.38|79.88|80.35|79.85|9
1734944230000|2024-12-23 08:57:10|80.35|79.85|80.34|79.84|80.35|79.85|80.3|79.8|6
1734944250000|2024-12-23 08:57:30|80.33|79.83|80.34|79.84|80.34|79.84|80.32|79.82|5
1734944260000|2024-12-23 08:57:40|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|3
1734944270000|2024-12-23 08:57:50|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1734944280000|2024-12-23 08:58:00|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|5
1734944290000|2024-12-23 08:58:10|80.3|79.8|80.35|79.85|80.35|79.85|80.3|79.8|6
1734944300000|2024-12-23 08:58:20|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1734944310000|2024-12-23 08:58:30|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1734944320000|2024-12-23 08:58:40|80.35|79.85|80.36|79.86|80.36|79.86|80.35|79.85|2
1734944330000|2024-12-23 08:58:50|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|2
1734944340000|2024-12-23 08:59:00|80.35|79.85|80.32|79.82|80.35|79.85|80.32|79.82|3
1734944350000|2024-12-23 08:59:10|80.31|79.81|80.32|79.82|80.33|79.83|80.31|79.81|4
1734944360000|2024-12-23 08:59:20|80.3|79.8|80.33|79.83|80.33|79.83|80.3|79.8|4
1734944370000|2024-12-23 08:59:30|80.35|79.85|80.37|79.87|80.37|79.87|80.35|79.85|5
1734944380000|2024-12-23 08:59:40|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|3
1734944390000|2024-12-23 08:59:50|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|5
1734944400000|2024-12-23 09:00:00|80.34|79.84|80.31|79.81|80.34|79.84|80.31|79.81|2
1734944410000|2024-12-23 09:00:10|80.32|79.82|80.24|79.74|80.34|79.84|80.23|79.73|9
1734944420000|2024-12-23 09:00:20|80.26|79.76|80.28|79.78|80.28|79.78|80.24|79.74|8
1734944430000|2024-12-23 09:00:30|80.29|79.79|80.3|79.8|80.3|79.8|80.29|79.79|2
1734944440000|2024-12-23 09:00:40|80.29|79.79|80.34|79.84|80.34|79.84|80.29|79.79|6
1734944450000|2024-12-23 09:00:50|80.35|79.85|80.39|79.89|80.39|79.89|80.35|79.85|6
1734944460000|2024-12-23 09:01:00|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|7
1734944470000|2024-12-23 09:01:10|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1734944480000|2024-12-23 09:01:20|80.4|79.9|80.46|79.96|80.46|79.96|80.4|79.9|4
1734944490000|2024-12-23 09:01:30|80.48|79.98|80.53|80.03|80.53|80.03|80.48|79.98|14
1734944500000|2024-12-23 09:01:40|80.52|80.02|80.48|79.98|80.52|80.02|80.44|79.94|9
1734944510000|2024-12-23 09:01:50|80.49|79.99|80.5|80|80.5|80|80.49|79.99|4
1734944520000|2024-12-23 09:02:00|80.49|79.99|80.54|80.04|80.54|80.04|80.49|79.99|7
1734944530000|2024-12-23 09:02:10|80.55|80.05|80.6|80.1|80.6|80.1|80.55|80.05|13
1734944540000|2024-12-23 09:02:20|80.62|80.12|80.85|80.35|80.85|80.35|80.62|80.12|19
1734944550000|2024-12-23 09:02:30|80.86|80.36|80.83|80.33|80.87|80.37|80.79|80.29|10
1734944560000|2024-12-23 09:02:40|80.82|80.32|80.76|80.26|80.82|80.32|80.76|80.26|10
1734944570000|2024-12-23 09:02:50|80.75|80.25|80.79|80.29|80.81|80.31|80.75|80.25|12
1734944580000|2024-12-23 09:03:00|80.78|80.28|80.85|80.35|80.85|80.35|80.77|80.27|16
1734944590000|2024-12-23 09:03:10|80.84|80.34|80.81|80.31|80.84|80.34|80.75|80.25|21
1734944600000|2024-12-23 09:03:20|80.82|80.32|80.81|80.31|80.88|80.38|80.81|80.31|17
1734944610000|2024-12-23 09:03:30|80.8|80.3|80.83|80.33|80.85|80.35|80.8|80.3|7
1734944620000|2024-12-23 09:03:40|80.82|80.32|80.78|80.28|80.82|80.32|80.77|80.27|7
1734944640000|2024-12-23 09:04:00|80.83|80.33|80.83|80.33|80.83|80.33|80.81|80.31|6
1734944650000|2024-12-23 09:04:10|80.82|80.32|80.82|80.32|80.82|80.32|80.76|80.26|10
1734944660000|2024-12-23 09:04:20|80.83|80.33|80.89|80.39|80.9|80.4|80.83|80.33|21
1734944670000|2024-12-23 09:04:30|80.87|80.37|80.96|80.46|80.96|80.46|80.85|80.35|9
1734944680000|2024-12-23 09:04:40|80.95|80.45|81.04|80.54|81.04|80.54|80.95|80.45|7
1734944690000|2024-12-23 09:04:50|81.05|80.55|81.04|80.54|81.07|80.57|81.04|80.54|7
1734944700000|2024-12-23 09:05:00|81.03|80.53|80.99|80.49|81.03|80.53|80.95|80.45|9
1734944710000|2024-12-23 09:05:10|81|80.5|80.99|80.49|81.02|80.52|80.95|80.45|13
1734944720000|2024-12-23 09:05:20|81.02|80.52|81.12|80.62|81.13|80.63|81.02|80.52|12
1734944730000|2024-12-23 09:05:30|81.13|80.63|81.15|80.65|81.17|80.67|81.12|80.62|13
1734944740000|2024-12-23 09:05:40|81.14|80.64|81.07|80.57|81.17|80.67|81.07|80.57|9
1734944750000|2024-12-23 09:05:50|81.08|80.58|81.08|80.58|81.1|80.6|81.02|80.52|15
1734944760000|2024-12-23 09:06:00|81.07|80.57|81.12|80.62|81.12|80.62|81.05|80.55|15
1734944770000|2024-12-23 09:06:10|81.11|80.61|81.09|80.59|81.11|80.61|81.04|80.54|9
1734944780000|2024-12-23 09:06:20|81.1|80.6|81.18|80.68|81.19|80.69|81.1|80.6|9
1734944790000|2024-12-23 09:06:30|81.17|80.67|81.1|80.6|81.17|80.67|81.1|80.6|8
1734944800000|2024-12-23 09:06:40|81.09|80.59|81.13|80.63|81.14|80.64|81.07|80.57|12
1734944810000|2024-12-23 09:06:50|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|13
1734944830000|2024-12-23 09:07:10|81.23|80.73|81.23|80.73|81.28|80.78|81.23|80.73|7
1734944840000|2024-12-23 09:07:20|81.24|80.74|81.29|80.79|81.29|80.79|81.23|80.73|7
1734944850000|2024-12-23 09:07:30|81.28|80.78|81.3|80.8|81.32|80.82|81.27|80.77|11
1734944860000|2024-12-23 09:07:40|81.29|80.79|81.32|80.82|81.34|80.84|81.29|80.79|12
1734944870000|2024-12-23 09:07:50|81.33|80.83|81.34|80.84|81.37|80.87|81.3|80.8|8
1734944880000|2024-12-23 09:08:00|81.33|80.83|81.27|80.77|81.33|80.83|81.25|80.75|14
1734944890000|2024-12-23 09:08:10|81.25|80.75|81.28|80.78|81.28|80.78|81.23|80.73|6
1734944900000|2024-12-23 09:08:20|81.27|80.77|81.32|80.82|81.33|80.83|81.27|80.77|10
1734944910000|2024-12-23 09:08:30|81.31|80.81|81.29|80.79|81.31|80.81|81.25|80.75|9
1734944920000|2024-12-23 09:08:40|81.28|80.78|81.23|80.73|81.29|80.79|81.22|80.72|6
1734944930000|2024-12-23 09:08:50|81.24|80.74|81.2|80.7|81.26|80.76|81.2|80.7|7
1734944940000|2024-12-23 09:09:00|81.19|80.69|81.08|80.58|81.23|80.73|81.08|80.58|12
1734944950000|2024-12-23 09:09:10|81.07|80.57|80.98|80.48|81.07|80.57|80.98|80.48|7
1734944960000|2024-12-23 09:09:20|81|80.5|80.88|80.38|81|80.5|80.88|80.38|7
1734944970000|2024-12-23 09:09:30|80.87|80.37|80.82|80.32|80.9|80.4|80.82|80.32|7
1734944980000|2024-12-23 09:09:40|80.83|80.33|80.9|80.4|80.9|80.4|80.83|80.33|16
1734944990000|2024-12-23 09:09:50|80.92|80.42|81|80.5|81.02|80.52|80.92|80.42|9
1734945000000|2024-12-23 09:10:00|81.01|80.51|80.99|80.49|81.02|80.52|80.96|80.46|9
1734945010000|2024-12-23 09:10:10|81|80.5|80.93|80.43|81|80.5|80.93|80.43|7
1734945030000|2024-12-23 09:10:30|80.96|80.46|80.97|80.47|80.97|80.47|80.94|80.44|6
1734945040000|2024-12-23 09:10:40|80.96|80.46|80.87|80.37|80.96|80.46|80.84|80.34|9
1734945050000|2024-12-23 09:10:50|80.86|80.36|80.9|80.4|80.9|80.4|80.84|80.34|10
1734945060000|2024-12-23 09:11:00|80.92|80.42|80.94|80.44|80.98|80.48|80.92|80.42|17
1734945070000|2024-12-23 09:11:10|80.95|80.45|80.91|80.41|80.96|80.46|80.88|80.38|9
1734945080000|2024-12-23 09:11:20|80.92|80.42|80.95|80.45|80.97|80.47|80.91|80.41|8
1734945090000|2024-12-23 09:11:30|80.94|80.44|80.94|80.44|80.94|80.44|80.9|80.4|10
1734945100000|2024-12-23 09:11:40|80.95|80.45|80.96|80.46|81.02|80.52|80.95|80.45|14
1734945110000|2024-12-23 09:11:50|80.95|80.45|80.95|80.45|80.96|80.46|80.92|80.42|13
1734945120000|2024-12-23 09:12:00|80.96|80.46|80.95|80.45|80.98|80.48|80.94|80.44|8
1734945130000|2024-12-23 09:12:10|80.94|80.44|80.85|80.35|80.94|80.44|80.82|80.32|13
1734945140000|2024-12-23 09:12:20|80.84|80.34|80.88|80.38|80.88|80.38|80.83|80.33|8
1734945150000|2024-12-23 09:12:30|80.89|80.39|80.88|80.38|80.92|80.42|80.88|80.38|8
1734945160000|2024-12-23 09:12:40|80.87|80.37|80.76|80.26|80.87|80.37|80.76|80.26|13
1734945170000|2024-12-23 09:12:50|80.75|80.25|80.81|80.31|80.83|80.33|80.74|80.24|10
1734945180000|2024-12-23 09:13:00|80.82|80.32|80.74|80.24|80.82|80.32|80.74|80.24|11
1734945190000|2024-12-23 09:13:10|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|10
1734945200000|2024-12-23 09:13:20|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|4
1734945220000|2024-12-23 09:13:40|80.69|80.19|80.67|80.17|80.71|80.21|80.67|80.17|5
1734945230000|2024-12-23 09:13:50|80.68|80.18|80.76|80.26|80.76|80.26|80.67|80.17|14
1734945240000|2024-12-23 09:14:00|80.77|80.27|80.77|80.27|80.78|80.28|80.75|80.25|7
1734945250000|2024-12-23 09:14:10|80.76|80.26|80.74|80.24|80.78|80.28|80.71|80.21|11
1734945260000|2024-12-23 09:14:20|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|6
1734945270000|2024-12-23 09:14:30|80.73|80.23|80.75|80.25|80.75|80.25|80.73|80.23|7
1734945280000|2024-12-23 09:14:40|80.74|80.24|80.74|80.24|80.75|80.25|80.74|80.24|3
1734945290000|2024-12-23 09:14:50|80.75|80.25|80.78|80.28|80.78|80.28|80.74|80.24|6
1734945300000|2024-12-23 09:15:00|80.79|80.29|80.87|80.37|80.89|80.39|80.79|80.29|12
1734945310000|2024-12-23 09:15:10|80.88|80.38|80.93|80.43|80.93|80.43|80.86|80.36|10
1734945320000|2024-12-23 09:15:20|80.94|80.44|80.91|80.41|80.94|80.44|80.88|80.38|8
1734945330000|2024-12-23 09:15:30|80.92|80.42|80.86|80.36|80.92|80.42|80.85|80.35|15
1734945340000|2024-12-23 09:15:40|80.87|80.37|80.93|80.43|80.93|80.43|80.87|80.37|18
1734945350000|2024-12-23 09:15:50|80.92|80.42|80.91|80.41|80.93|80.43|80.89|80.39|13
1734945360000|2024-12-23 09:16:00|80.9|80.4|80.86|80.36|80.9|80.4|80.86|80.36|12
1734945370000|2024-12-23 09:16:10|80.84|80.34|80.77|80.27|80.84|80.34|80.74|80.24|11
1734945380000|2024-12-23 09:16:20|80.78|80.28|80.71|80.21|80.78|80.28|80.7|80.2|8
1734945390000|2024-12-23 09:16:30|80.72|80.22|80.71|80.21|80.72|80.22|80.68|80.18|8
1734945400000|2024-12-23 09:16:40|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1734945410000|2024-12-23 09:16:50|80.66|80.16|80.62|80.12|80.67|80.17|80.62|80.12|5
1734945420000|2024-12-23 09:17:00|80.63|80.13|80.62|80.12|80.67|80.17|80.62|80.12|7
1734945430000|2024-12-23 09:17:10|80.61|80.11|80.57|80.07|80.62|80.12|80.57|80.07|6
1734945440000|2024-12-23 09:17:20|80.53|80.03|80.45|79.95|80.53|80.03|80.45|79.95|10
1734945450000|2024-12-23 09:17:30|80.44|79.94|80.59|80.09|80.59|80.09|80.44|79.94|15
1734945460000|2024-12-23 09:17:40|80.58|80.08|80.73|80.23|80.73|80.23|80.58|80.08|15
1734945470000|2024-12-23 09:17:50|80.72|80.22|80.71|80.21|80.72|80.22|80.68|80.18|10
1734945480000|2024-12-23 09:18:00|80.72|80.22|80.68|80.18|80.72|80.22|80.67|80.17|24
1734945490000|2024-12-23 09:18:10|80.69|80.19|80.72|80.22|80.73|80.23|80.68|80.18|11
1734945500000|2024-12-23 09:18:20|80.7|80.2|80.67|80.17|80.71|80.21|80.67|80.17|12
1734945510000|2024-12-23 09:18:30|80.68|80.18|80.62|80.12|80.68|80.18|80.61|80.11|7
1734945520000|2024-12-23 09:18:40|80.63|80.13|80.7|80.2|80.7|80.2|80.63|80.13|14
1734945530000|2024-12-23 09:18:50|80.71|80.21|80.69|80.19|80.72|80.22|80.68|80.18|5
1734945540000|2024-12-23 09:19:00|80.67|80.17|80.67|80.17|80.72|80.22|80.66|80.16|7
1734945550000|2024-12-23 09:19:10|80.66|80.16|80.65|80.15|80.68|80.18|80.65|80.15|10
1734945560000|2024-12-23 09:19:20|80.64|80.14|80.61|80.11|80.64|80.14|80.61|80.11|3
1734945570000|2024-12-23 09:19:30|80.6|80.1|80.59|80.09|80.61|80.11|80.59|80.09|4
1734945580000|2024-12-23 09:19:40|80.58|80.08|80.53|80.03|80.58|80.08|80.53|80.03|10
1734945590000|2024-12-23 09:19:50|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|2
1734945610000|2024-12-23 09:20:10|80.5|80|80.46|79.96|80.5|80|80.45|79.95|7
1734945620000|2024-12-23 09:20:20|80.47|79.97|80.55|80.05|80.55|80.05|80.47|79.97|9
1734945630000|2024-12-23 09:20:30|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1734945640000|2024-12-23 09:20:40|80.52|80.02|80.56|80.06|80.57|80.07|80.52|80.02|7
1734945650000|2024-12-23 09:20:50|80.55|80.05|80.6|80.1|80.6|80.1|80.55|80.05|5
1734945660000|2024-12-23 09:21:00|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|3
1734945670000|2024-12-23 09:21:10|80.6|80.1|80.55|80.05|80.61|80.11|80.55|80.05|6
1734945680000|2024-12-23 09:21:20|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1734945690000|2024-12-23 09:21:30|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|7
1734945700000|2024-12-23 09:21:40|80.57|80.07|80.6|80.1|80.6|80.1|80.56|80.06|6
1734945710000|2024-12-23 09:21:50|80.61|80.11|80.62|80.12|80.62|80.12|80.6|80.1|3
1734945720000|2024-12-23 09:22:00|80.61|80.11|80.57|80.07|80.62|80.12|80.57|80.07|7
1734945730000|2024-12-23 09:22:10|80.58|80.08|80.59|80.09|80.59|80.09|80.56|80.06|6
1734945740000|2024-12-23 09:22:20|80.58|80.08|80.53|80.03|80.59|80.09|80.53|80.03|6
1734945750000|2024-12-23 09:22:30|80.47|79.97|80.53|80.03|80.53|80.03|80.47|79.97|6
1734945760000|2024-12-23 09:22:40|80.54|80.04|80.49|79.99|80.54|80.04|80.47|79.97|6
1734945770000|2024-12-23 09:22:50|80.48|79.98|80.45|79.95|80.49|79.99|80.45|79.95|4
1734945780000|2024-12-23 09:23:00|80.44|79.94|80.47|79.97|80.47|79.97|80.44|79.94|5
1734945790000|2024-12-23 09:23:10|80.46|79.96|80.48|79.98|80.51|80.01|80.46|79.96|7
1734945810000|2024-12-23 09:23:30|80.52|80.02|80.56|80.06|80.56|80.06|80.52|80.02|3
1734945820000|2024-12-23 09:23:40|80.55|80.05|80.53|80.03|80.59|80.09|80.53|80.03|7
1734945830000|2024-12-23 09:23:50|80.48|79.98|80.47|79.97|80.48|79.98|80.47|79.97|2
1734945840000|2024-12-23 09:24:00|80.44|79.94|80.44|79.94|80.47|79.97|80.41|79.91|10
1734945850000|2024-12-23 09:24:10|80.45|79.95|80.48|79.98|80.48|79.98|80.44|79.94|7
1734945860000|2024-12-23 09:24:20|80.47|79.97|80.42|79.92|80.47|79.97|80.42|79.92|3
1734945870000|2024-12-23 09:24:30|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|2
1734945880000|2024-12-23 09:24:40|80.42|79.92|80.45|79.95|80.45|79.95|80.42|79.92|6
1734945890000|2024-12-23 09:24:50|80.46|79.96|80.5|80|80.51|80.01|80.45|79.95|5
1734945900000|2024-12-23 09:25:00|80.49|79.99|80.46|79.96|80.5|80|80.46|79.96|4
1734945910000|2024-12-23 09:25:10|80.47|79.97|80.45|79.95|80.48|79.98|80.45|79.95|7
1734945920000|2024-12-23 09:25:20|80.41|79.91|80.43|79.93|80.43|79.93|80.41|79.91|3
1734945930000|2024-12-23 09:25:30|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|4
1734945940000|2024-12-23 09:25:40|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|4
1734945950000|2024-12-23 09:25:50|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1734945960000|2024-12-23 09:26:00|80.39|79.89|80.41|79.91|80.42|79.92|80.39|79.89|5
1734945970000|2024-12-23 09:26:10|80.42|79.92|80.5|80|80.5|80|80.42|79.92|10
1734945980000|2024-12-23 09:26:20|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|3
1734946000000|2024-12-23 09:26:40|80.49|79.99|80.52|80.02|80.52|80.02|80.49|79.99|3
1734946010000|2024-12-23 09:26:50|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|5
1734946020000|2024-12-23 09:27:00|80.6|80.1|80.63|80.13|80.64|80.14|80.59|80.09|10
1734946030000|2024-12-23 09:27:10|80.64|80.14|80.72|80.22|80.72|80.22|80.64|80.14|8
1734946040000|2024-12-23 09:27:20|80.73|80.23|80.65|80.15|80.73|80.23|80.65|80.15|5
1734946050000|2024-12-23 09:27:30|80.64|80.14|80.67|80.17|80.67|80.17|80.64|80.14|3
1734946060000|2024-12-23 09:27:40|80.65|80.15|80.58|80.08|80.65|80.15|80.58|80.08|4
1734946070000|2024-12-23 09:27:50|80.59|80.09|80.6|80.1|80.61|80.11|80.59|80.09|4
1734946080000|2024-12-23 09:28:00|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|7
1734946090000|2024-12-23 09:28:10|80.6|80.1|80.59|80.09|80.6|80.1|80.58|80.08|4
1734946100000|2024-12-23 09:28:20|80.58|80.08|80.52|80.02|80.58|80.08|80.52|80.02|5
1734946110000|2024-12-23 09:28:30|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|4
1734946120000|2024-12-23 09:28:40|80.53|80.03|80.45|79.95|80.53|80.03|80.45|79.95|5
1734946130000|2024-12-23 09:28:50|80.44|79.94|80.43|79.93|80.45|79.95|80.42|79.92|5
1734946140000|2024-12-23 09:29:00|80.42|79.92|80.45|79.95|80.45|79.95|80.42|79.92|4
1734946150000|2024-12-23 09:29:10|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1734946160000|2024-12-23 09:29:20|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|2
1734946170000|2024-12-23 09:29:30|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|3
1734946180000|2024-12-23 09:29:40|80.52|80.02|80.49|79.99|80.52|80.02|80.49|79.99|3
1734946200000|2024-12-23 09:30:00|80.4|79.9|80.4|79.9|80.45|79.95|80.39|79.89|6
1734946210000|2024-12-23 09:30:10|80.41|79.91|80.44|79.94|80.47|79.97|80.41|79.91|9
1734946220000|2024-12-23 09:30:20|80.43|79.93|80.47|79.97|80.47|79.97|80.43|79.93|4
1734946230000|2024-12-23 09:30:30|80.48|79.98|80.43|79.93|80.5|80|80.43|79.93|11
1734946240000|2024-12-23 09:30:40|80.44|79.94|80.44|79.94|80.44|79.94|80.43|79.93|3
1734946250000|2024-12-23 09:30:50|80.45|79.95|80.49|79.99|80.49|79.99|80.45|79.95|7
1734946260000|2024-12-23 09:31:00|80.48|79.98|80.49|79.99|80.52|80.02|80.48|79.98|7
1734946270000|2024-12-23 09:31:10|80.48|79.98|80.41|79.91|80.48|79.98|80.41|79.91|15
1734946280000|2024-12-23 09:31:20|80.42|79.92|80.34|79.84|80.42|79.92|80.33|79.83|14
1734946290000|2024-12-23 09:31:30|80.35|79.85|80.39|79.89|80.4|79.9|80.35|79.85|5
1734946300000|2024-12-23 09:31:40|80.4|79.9|80.48|79.98|80.48|79.98|80.39|79.89|10
1734946310000|2024-12-23 09:31:50|80.5|80|80.55|80.05|80.55|80.05|80.49|79.99|11
1734946320000|2024-12-23 09:32:00|80.52|80.02|80.46|79.96|80.52|80.02|80.41|79.91|15
1734946330000|2024-12-23 09:32:10|80.49|79.99|80.45|79.95|80.49|79.99|80.45|79.95|11
1734946340000|2024-12-23 09:32:20|80.44|79.94|80.43|79.93|80.44|79.94|80.41|79.91|8
1734946350000|2024-12-23 09:32:30|80.44|79.94|80.49|79.99|80.49|79.99|80.44|79.94|5
1734946360000|2024-12-23 09:32:40|80.48|79.98|80.42|79.92|80.48|79.98|80.42|79.92|7
1734946370000|2024-12-23 09:32:50|80.41|79.91|80.4|79.9|80.42|79.92|80.4|79.9|6
1734946380000|2024-12-23 09:33:00|80.41|79.91|80.47|79.97|80.47|79.97|80.41|79.91|10
1734946390000|2024-12-23 09:33:10|80.48|79.98|80.47|79.97|80.49|79.99|80.47|79.97|4
1734946400000|2024-12-23 09:33:20|80.48|79.98|80.49|79.99|80.49|79.99|80.47|79.97|4
1734946410000|2024-12-23 09:33:30|80.48|79.98|80.42|79.92|80.48|79.98|80.39|79.89|12
1734946420000|2024-12-23 09:33:40|80.41|79.91|80.37|79.87|80.42|79.92|80.37|79.87|6
1734946430000|2024-12-23 09:33:50|80.36|79.86|80.27|79.77|80.38|79.88|80.27|79.77|10
1734946440000|2024-12-23 09:34:00|80.26|79.76|80.26|79.76|80.28|79.78|80.23|79.73|13
1734946450000|2024-12-23 09:34:10|80.25|79.75|80.26|79.76|80.27|79.77|80.25|79.75|7
1734946460000|2024-12-23 09:34:20|80.25|79.75|80.26|79.76|80.3|79.8|80.25|79.75|9
1734946470000|2024-12-23 09:34:30|80.25|79.75|80.18|79.68|80.25|79.75|80.18|79.68|8
1734946480000|2024-12-23 09:34:40|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1734946490000|2024-12-23 09:34:50|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1734946500000|2024-12-23 09:35:00|80.19|79.69|80.2|79.7|80.2|79.7|80.18|79.68|6
1734946510000|2024-12-23 09:35:10|80.21|79.71|80.25|79.75|80.27|79.77|80.21|79.71|9
1734946520000|2024-12-23 09:35:20|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|8
1734946530000|2024-12-23 09:35:30|80.22|79.72|80.22|79.72|80.22|79.72|80.2|79.7|5
1734946540000|2024-12-23 09:35:40|80.25|79.75|80.2|79.7|80.26|79.76|80.19|79.69|12
1734946550000|2024-12-23 09:35:50|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1734946560000|2024-12-23 09:36:00|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1734946570000|2024-12-23 09:36:10|80.19|79.69|80.22|79.72|80.25|79.75|80.19|79.69|12
1734946580000|2024-12-23 09:36:20|80.21|79.71|80.22|79.72|80.22|79.72|80.2|79.7|6
1734946590000|2024-12-23 09:36:30|80.21|79.71|80.25|79.75|80.25|79.75|80.21|79.71|5
1734946600000|2024-12-23 09:36:40|80.26|79.76|80.3|79.8|80.3|79.8|80.26|79.76|3
1734946610000|2024-12-23 09:36:50|80.31|79.81|80.31|79.81|80.35|79.85|80.3|79.8|10
1734946620000|2024-12-23 09:37:00|80.32|79.82|80.44|79.94|80.44|79.94|80.3|79.8|13
1734946630000|2024-12-23 09:37:10|80.45|79.95|80.46|79.96|80.46|79.96|80.41|79.91|13
1734946640000|2024-12-23 09:37:20|80.45|79.95|80.4|79.9|80.46|79.96|80.39|79.89|11
1734946650000|2024-12-23 09:37:30|80.39|79.89|80.34|79.84|80.39|79.89|80.33|79.83|10
1734946670000|2024-12-23 09:37:50|80.35|79.85|80.39|79.89|80.39|79.89|80.35|79.85|7
1734946680000|2024-12-23 09:38:00|80.38|79.88|80.39|79.89|80.4|79.9|80.37|79.87|8
1734946690000|2024-12-23 09:38:10|80.38|79.88|80.31|79.81|80.38|79.88|80.3|79.8|7
1734946700000|2024-12-23 09:38:20|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1734946710000|2024-12-23 09:38:30|80.33|79.83|80.35|79.85|80.35|79.85|80.32|79.82|6
1734946720000|2024-12-23 09:38:40|80.36|79.86|80.39|79.89|80.39|79.89|80.36|79.86|10
1734946730000|2024-12-23 09:38:50|80.4|79.9|80.45|79.95|80.45|79.95|80.4|79.9|3
1734946740000|2024-12-23 09:39:00|80.44|79.94|80.38|79.88|80.45|79.95|80.38|79.88|13
1734946750000|2024-12-23 09:39:10|80.39|79.89|80.36|79.86|80.4|79.9|80.35|79.85|12
1734946760000|2024-12-23 09:39:20|80.38|79.88|80.36|79.86|80.39|79.89|80.35|79.85|9
1734946770000|2024-12-23 09:39:30|80.35|79.85|80.36|79.86|80.36|79.86|80.35|79.85|8
1734946780000|2024-12-23 09:39:40|80.35|79.85|80.31|79.81|80.35|79.85|80.31|79.81|4
1734946790000|2024-12-23 09:39:50|80.32|79.82|80.31|79.81|80.32|79.82|80.3|79.8|6
1734946800000|2024-12-23 09:40:00|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|5
1734946810000|2024-12-23 09:40:10|80.37|79.87|80.38|79.88|80.39|79.89|80.37|79.87|6
1734946820000|2024-12-23 09:40:20|80.39|79.89|80.43|79.93|80.43|79.93|80.39|79.89|6
1734946830000|2024-12-23 09:40:30|80.45|79.95|80.4|79.9|80.45|79.95|80.4|79.9|5
1734946840000|2024-12-23 09:40:40|80.39|79.89|80.39|79.89|80.4|79.9|80.38|79.88|7
1734946850000|2024-12-23 09:40:50|80.4|79.9|80.37|79.87|80.4|79.9|80.37|79.87|4
1734946860000|2024-12-23 09:41:00|80.36|79.86|80.36|79.86|80.37|79.87|80.35|79.85|7
1734946870000|2024-12-23 09:41:10|80.37|79.87|80.43|79.93|80.43|79.93|80.37|79.87|3
1734946880000|2024-12-23 09:41:20|80.42|79.92|80.47|79.97|80.47|79.97|80.39|79.89|15
1734946890000|2024-12-23 09:41:30|80.44|79.94|80.51|80.01|80.51|80.01|80.44|79.94|7
1734946900000|2024-12-23 09:41:40|80.5|80|80.52|80.02|80.52|80.02|80.5|80|7
1734946910000|2024-12-23 09:41:50|80.51|80.01|80.46|79.96|80.51|80.01|80.46|79.96|5
1734946920000|2024-12-23 09:42:00|80.45|79.95|80.46|79.96|80.46|79.96|80.41|79.91|15
1734946930000|2024-12-23 09:42:10|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1734946940000|2024-12-23 09:42:20|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|3
1734946950000|2024-12-23 09:42:30|80.44|79.94|80.4|79.9|80.45|79.95|80.4|79.9|7
1734946960000|2024-12-23 09:42:40|80.41|79.91|80.42|79.92|80.42|79.92|80.41|79.91|4
1734946970000|2024-12-23 09:42:50|80.43|79.93|80.48|79.98|80.48|79.98|80.43|79.93|10
1734946980000|2024-12-23 09:43:00|80.47|79.97|80.5|80|80.5|80|80.47|79.97|5
1734946990000|2024-12-23 09:43:10|80.51|80.01|80.47|79.97|80.51|80.01|80.47|79.97|8
1734947000000|2024-12-23 09:43:20|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|5
1734947010000|2024-12-23 09:43:30|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1734947020000|2024-12-23 09:43:40|80.47|79.97|80.48|79.98|80.51|80.01|80.47|79.97|11
1734947030000|2024-12-23 09:43:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1734947040000|2024-12-23 09:44:00|80.51|80.01|80.5|80|80.52|80.02|80.49|79.99|7
1734947050000|2024-12-23 09:44:10|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|4
1734947060000|2024-12-23 09:44:20|80.47|79.97|80.43|79.93|80.47|79.97|80.43|79.93|9
1734947070000|2024-12-23 09:44:30|80.44|79.94|80.46|79.96|80.46|79.96|80.44|79.94|3
1734947080000|2024-12-23 09:44:40|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|5
1734947100000|2024-12-23 09:45:00|80.5|80|80.56|80.06|80.56|80.06|80.5|80|4
1734947110000|2024-12-23 09:45:10|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1734947120000|2024-12-23 09:45:20|80.43|79.93|80.43|79.93|80.43|79.93|80.42|79.92|3
1734947130000|2024-12-23 09:45:30|80.4|79.9|80.36|79.86|80.4|79.9|80.35|79.85|8
1734947140000|2024-12-23 09:45:40|80.35|79.85|80.35|79.85|80.35|79.85|80.34|79.84|3
1734947150000|2024-12-23 09:45:50|80.34|79.84|80.25|79.75|80.34|79.84|80.25|79.75|7
1734947170000|2024-12-23 09:46:10|80.24|79.74|80.23|79.73|80.25|79.75|80.23|79.73|6
1734947180000|2024-12-23 09:46:20|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|7
1734947190000|2024-12-23 09:46:30|80.18|79.68|80.19|79.69|80.21|79.71|80.18|79.68|5
1734947200000|2024-12-23 09:46:40|80.18|79.68|80.18|79.68|80.18|79.68|80.15|79.65|6
1734947210000|2024-12-23 09:46:50|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|4
1734947220000|2024-12-23 09:47:00|80.23|79.73|80.23|79.73|80.25|79.75|80.23|79.73|7
1734947230000|2024-12-23 09:47:10|80.24|79.74|80.18|79.68|80.24|79.74|80.17|79.67|6
1734947240000|2024-12-23 09:47:20|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1734947250000|2024-12-23 09:47:30|80.19|79.69|80.32|79.82|80.32|79.82|80.19|79.69|11
1734947260000|2024-12-23 09:47:40|80.31|79.81|80.31|79.81|80.31|79.81|80.29|79.79|4
1734947270000|2024-12-23 09:47:50|80.29|79.79|80.37|79.87|80.37|79.87|80.29|79.79|4
1734947280000|2024-12-23 09:48:00|80.36|79.86|80.34|79.84|80.36|79.86|80.34|79.84|3
1734947290000|2024-12-23 09:48:10|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1734947300000|2024-12-23 09:48:20|80.3|79.8|80.36|79.86|80.36|79.86|80.3|79.8|8
1734947310000|2024-12-23 09:48:30|80.37|79.87|80.47|79.97|80.47|79.97|80.37|79.87|9
1734947320000|2024-12-23 09:48:40|80.46|79.96|80.51|80.01|80.51|80.01|80.46|79.96|5
1734947330000|2024-12-23 09:48:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1734947340000|2024-12-23 09:49:00|80.49|79.99|80.44|79.94|80.49|79.99|80.44|79.94|4
1734947350000|2024-12-23 09:49:10|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1734947360000|2024-12-23 09:49:20|80.4|79.9|80.38|79.88|80.4|79.9|80.36|79.86|5
1734947370000|2024-12-23 09:49:30|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|5
1734947380000|2024-12-23 09:49:40|80.36|79.86|80.38|79.88|80.39|79.89|80.36|79.86|4
1734947390000|2024-12-23 09:49:50|80.39|79.89|80.43|79.93|80.43|79.93|80.39|79.89|4
1734947400000|2024-12-23 09:50:00|80.44|79.94|80.48|79.98|80.48|79.98|80.43|79.93|7
1734947410000|2024-12-23 09:50:10|80.47|79.97|80.43|79.93|80.49|79.99|80.43|79.93|6
1734947420000|2024-12-23 09:50:20|80.42|79.92|80.38|79.88|80.42|79.92|80.35|79.85|8
1734947430000|2024-12-23 09:50:30|80.39|79.89|80.42|79.92|80.42|79.92|80.38|79.88|7
1734947440000|2024-12-23 09:50:40|80.41|79.91|80.4|79.9|80.42|79.92|80.39|79.89|5
1734947450000|2024-12-23 09:50:50|80.39|79.89|80.38|79.88|80.39|79.89|80.36|79.86|6
1734947460000|2024-12-23 09:51:00|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1734947470000|2024-12-23 09:51:10|80.34|79.84|80.32|79.82|80.34|79.84|80.31|79.81|5
1734947480000|2024-12-23 09:51:20|80.31|79.81|80.25|79.75|80.32|79.82|80.25|79.75|6
1734947490000|2024-12-23 09:51:30|80.26|79.76|80.31|79.81|80.31|79.81|80.25|79.75|7
1734947500000|2024-12-23 09:51:40|80.32|79.82|80.35|79.85|80.35|79.85|80.32|79.82|3
1734947510000|2024-12-23 09:51:50|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|11
1734947520000|2024-12-23 09:52:00|80.36|79.86|80.38|79.88|80.42|79.92|80.35|79.85|11
1734947530000|2024-12-23 09:52:10|80.39|79.89|80.35|79.85|80.39|79.89|80.35|79.85|5
1734947540000|2024-12-23 09:52:20|80.36|79.86|80.33|79.83|80.37|79.87|80.33|79.83|8
1734947570000|2024-12-23 09:52:50|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|4
1734947580000|2024-12-23 09:53:00|80.37|79.87|80.41|79.91|80.41|79.91|80.37|79.87|8
1734947590000|2024-12-23 09:53:10|80.42|79.92|80.47|79.97|80.47|79.97|80.42|79.92|9
1734947600000|2024-12-23 09:53:20|80.48|79.98|80.4|79.9|80.48|79.98|80.4|79.9|6
1734947620000|2024-12-23 09:53:40|80.39|79.89|80.38|79.88|80.4|79.9|80.38|79.88|4
1734947630000|2024-12-23 09:53:50|80.37|79.87|80.37|79.87|80.37|79.87|80.36|79.86|3
1734947640000|2024-12-23 09:54:00|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1734947650000|2024-12-23 09:54:10|80.36|79.86|80.34|79.84|80.36|79.86|80.34|79.84|2
1734947660000|2024-12-23 09:54:20|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1734947670000|2024-12-23 09:54:30|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|5
1734947680000|2024-12-23 09:54:40|80.37|79.87|80.36|79.86|80.38|79.88|80.35|79.85|6
1734947690000|2024-12-23 09:54:50|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|5
1734947700000|2024-12-23 09:55:00|80.41|79.91|80.37|79.87|80.46|79.96|80.37|79.87|12
1734947710000|2024-12-23 09:55:10|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1734947720000|2024-12-23 09:55:20|80.36|79.86|80.37|79.87|80.37|79.87|80.35|79.85|4
1734947730000|2024-12-23 09:55:30|80.36|79.86|80.36|79.86|80.37|79.87|80.36|79.86|3
1734947740000|2024-12-23 09:55:40|80.37|79.87|80.37|79.87|80.37|79.87|80.36|79.86|3
1734947760000|2024-12-23 09:56:00|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|7
1734947770000|2024-12-23 09:56:10|80.34|79.84|80.29|79.79|80.34|79.84|80.26|79.76|8
1734947780000|2024-12-23 09:56:20|80.3|79.8|80.35|79.85|80.35|79.85|80.3|79.8|4
1734947790000|2024-12-23 09:56:30|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|8
1734947800000|2024-12-23 09:56:40|80.43|79.93|80.49|79.99|80.49|79.99|80.43|79.93|6
1734947810000|2024-12-23 09:56:50|80.48|79.98|80.44|79.94|80.49|79.99|80.44|79.94|8
1734947820000|2024-12-23 09:57:00|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|6
1734947830000|2024-12-23 09:57:10|80.39|79.89|80.42|79.92|80.42|79.92|80.38|79.88|7
1734947840000|2024-12-23 09:57:20|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|3
1734947850000|2024-12-23 09:57:30|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|3
1734947860000|2024-12-23 09:57:40|80.42|79.92|80.43|79.93|80.43|79.93|80.41|79.91|6
1734947870000|2024-12-23 09:57:50|80.44|79.94|80.44|79.94|80.45|79.95|80.44|79.94|3
1734947880000|2024-12-23 09:58:00|80.45|79.95|80.48|79.98|80.5|80|80.45|79.95|8
1734947890000|2024-12-23 09:58:10|80.47|79.97|80.44|79.94|80.48|79.98|80.44|79.94|6
1734947910000|2024-12-23 09:58:30|80.43|79.93|80.43|79.93|80.43|79.93|80.42|79.92|3
1734947920000|2024-12-23 09:58:40|80.41|79.91|80.37|79.87|80.41|79.91|80.37|79.87|3
1734947930000|2024-12-23 09:58:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1734947970000|2024-12-23 09:59:30|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1734947980000|2024-12-23 09:59:40|80.36|79.86|80.36|79.86|80.38|79.88|80.36|79.86|4
1734947990000|2024-12-23 09:59:50|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1734948000000|2024-12-23 10:00:00|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|7
1734948010000|2024-12-23 10:00:10|80.33|79.83|80.42|79.92|80.42|79.92|80.33|79.83|9
1734948020000|2024-12-23 10:00:20|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|5
1734948030000|2024-12-23 10:00:30|80.41|79.91|80.43|79.93|80.44|79.94|80.41|79.91|11
1734948040000|2024-12-23 10:00:40|80.44|79.94|80.43|79.93|80.44|79.94|80.43|79.93|8
1734948050000|2024-12-23 10:00:50|80.44|79.94|80.56|80.06|80.56|80.06|80.43|79.93|13
1734948060000|2024-12-23 10:01:00|80.57|80.07|80.64|80.14|80.64|80.14|80.57|80.07|11
1734948070000|2024-12-23 10:01:10|80.65|80.15|80.61|80.11|80.65|80.15|80.61|80.11|9
1734948080000|2024-12-23 10:01:20|80.62|80.12|80.64|80.14|80.65|80.15|80.62|80.12|5
1734948090000|2024-12-23 10:01:30|80.63|80.13|80.63|80.13|80.64|80.14|80.58|80.08|9
1734948100000|2024-12-23 10:01:40|80.64|80.14|80.69|80.19|80.69|80.19|80.64|80.14|7
1734948110000|2024-12-23 10:01:50|80.7|80.2|80.69|80.19|80.7|80.2|80.67|80.17|8
1734948120000|2024-12-23 10:02:00|80.7|80.2|80.68|80.18|80.7|80.2|80.67|80.17|5
1734948130000|2024-12-23 10:02:10|80.67|80.17|80.67|80.17|80.67|80.17|80.66|80.16|3
1734948150000|2024-12-23 10:02:30|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|3
1734948160000|2024-12-23 10:02:40|80.61|80.11|80.5|80|80.61|80.11|80.5|80|8
1734948170000|2024-12-23 10:02:50|80.49|79.99|80.53|80.03|80.53|80.03|80.49|79.99|7
1734948180000|2024-12-23 10:03:00|80.52|80.02|80.57|80.07|80.57|80.07|80.52|80.02|9
1734948190000|2024-12-23 10:03:10|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1734948200000|2024-12-23 10:03:20|80.49|79.99|80.49|79.99|80.5|80|80.48|79.98|11
1734948210000|2024-12-23 10:03:30|80.47|79.97|80.47|79.97|80.48|79.98|80.46|79.96|7
1734948220000|2024-12-23 10:03:40|80.48|79.98|80.42|79.92|80.48|79.98|80.42|79.92|7
1734948230000|2024-12-23 10:03:50|80.37|79.87|80.34|79.84|80.38|79.88|80.33|79.83|11
1734948240000|2024-12-23 10:04:00|80.35|79.85|80.34|79.84|80.36|79.86|80.33|79.83|8
1734948250000|2024-12-23 10:04:10|80.35|79.85|80.34|79.84|80.36|79.86|80.33|79.83|17
1734948260000|2024-12-23 10:04:20|80.35|79.85|80.35|79.85|80.36|79.86|80.35|79.85|9
1734948270000|2024-12-23 10:04:30|80.34|79.84|80.29|79.79|80.34|79.84|80.29|79.79|3
1734948280000|2024-12-23 10:04:40|80.28|79.78|80.28|79.78|80.28|79.78|80.27|79.77|3
1734948290000|2024-12-23 10:04:50|80.27|79.77|80.31|79.81|80.32|79.82|80.27|79.77|7
1734948300000|2024-12-23 10:05:00|80.32|79.82|80.33|79.83|80.33|79.83|80.31|79.81|12
1734948310000|2024-12-23 10:05:10|80.34|79.84|80.37|79.87|80.38|79.88|80.33|79.83|9
1734948320000|2024-12-23 10:05:20|80.36|79.86|80.34|79.84|80.37|79.87|80.33|79.83|11
1734948330000|2024-12-23 10:05:30|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1734948340000|2024-12-23 10:05:40|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|5
1734948350000|2024-12-23 10:05:50|80.35|79.85|80.36|79.86|80.36|79.86|80.35|79.85|16
1734948360000|2024-12-23 10:06:00|80.35|79.85|80.42|79.92|80.43|79.93|80.35|79.85|14
1734948370000|2024-12-23 10:06:10|80.41|79.91|80.35|79.85|80.41|79.91|80.35|79.85|9
1734948380000|2024-12-23 10:06:20|80.34|79.84|80.38|79.88|80.38|79.88|80.34|79.84|7
1734948390000|2024-12-23 10:06:30|80.37|79.87|80.37|79.87|80.38|79.88|80.37|79.87|7
1734948400000|2024-12-23 10:06:40|80.38|79.88|80.44|79.94|80.44|79.94|80.37|79.87|7
1734948410000|2024-12-23 10:06:50|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|7
1734948420000|2024-12-23 10:07:00|80.39|79.89|80.4|79.9|80.4|79.9|80.37|79.87|5
1734948430000|2024-12-23 10:07:10|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|6
1734948440000|2024-12-23 10:07:20|80.33|79.83|80.3|79.8|80.33|79.83|80.3|79.8|4
1734948450000|2024-12-23 10:07:30|80.29|79.79|80.24|79.74|80.29|79.79|80.23|79.73|5
1734948460000|2024-12-23 10:07:40|80.25|79.75|80.27|79.77|80.29|79.79|80.25|79.75|11
1734948470000|2024-12-23 10:07:50|80.28|79.78|80.3|79.8|80.3|79.8|80.28|79.78|3
1734948480000|2024-12-23 10:08:00|80.31|79.81|80.31|79.81|80.32|79.82|80.3|79.8|11
1734948490000|2024-12-23 10:08:10|80.3|79.8|80.33|79.83|80.33|79.83|80.3|79.8|5
1734948500000|2024-12-23 10:08:20|80.32|79.82|80.32|79.82|80.32|79.82|80.3|79.8|9
1734948510000|2024-12-23 10:08:30|80.33|79.83|80.34|79.84|80.34|79.84|80.32|79.82|6
1734948520000|2024-12-23 10:08:40|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|5
1734948540000|2024-12-23 10:09:00|80.35|79.85|80.32|79.82|80.36|79.86|80.32|79.82|8
1734948550000|2024-12-23 10:09:10|80.33|79.83|80.34|79.84|80.36|79.86|80.33|79.83|8
1734948560000|2024-12-23 10:09:20|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|5
1734948570000|2024-12-23 10:09:30|80.3|79.8|80.28|79.78|80.33|79.83|80.28|79.78|12
1734948580000|2024-12-23 10:09:40|80.29|79.79|80.29|79.79|80.3|79.8|80.29|79.79|9
1734948590000|2024-12-23 10:09:50|80.3|79.8|80.33|79.83|80.33|79.83|80.3|79.8|11
1734948600000|2024-12-23 10:10:00|80.34|79.84|80.42|79.92|80.42|79.92|80.33|79.83|10
1734948610000|2024-12-23 10:10:10|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|7
1734948620000|2024-12-23 10:10:20|80.45|79.95|80.48|79.98|80.48|79.98|80.44|79.94|6
1734948630000|2024-12-23 10:10:30|80.49|79.99|80.55|80.05|80.56|80.06|80.49|79.99|8
1734948640000|2024-12-23 10:10:40|80.56|80.06|80.58|80.08|80.6|80.1|80.56|80.06|8
1734948650000|2024-12-23 10:10:50|80.57|80.07|80.48|79.98|80.57|80.07|80.48|79.98|8
1734948660000|2024-12-23 10:11:00|80.47|79.97|80.42|79.92|80.48|79.98|80.41|79.91|15
1734948670000|2024-12-23 10:11:10|80.43|79.93|80.37|79.87|80.43|79.93|80.37|79.87|11
1734948680000|2024-12-23 10:11:20|80.38|79.88|80.43|79.93|80.43|79.93|80.38|79.88|5
1734948690000|2024-12-23 10:11:30|80.42|79.92|80.38|79.88|80.42|79.92|80.37|79.87|4
1734948710000|2024-12-23 10:11:50|80.36|79.86|80.32|79.82|80.36|79.86|80.31|79.81|12
1734948720000|2024-12-23 10:12:00|80.33|79.83|80.33|79.83|80.33|79.83|80.32|79.82|7
1734948740000|2024-12-23 10:12:20|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|2
1734948770000|2024-12-23 10:12:50|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1734948780000|2024-12-23 10:13:00|80.38|79.88|80.42|79.92|80.42|79.92|80.38|79.88|11
1734948790000|2024-12-23 10:13:10|80.41|79.91|80.38|79.88|80.41|79.91|80.38|79.88|3
1734948800000|2024-12-23 10:13:20|80.36|79.86|80.36|79.86|80.36|79.86|80.33|79.83|7
1734948810000|2024-12-23 10:13:30|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|7
1734948820000|2024-12-23 10:13:40|80.38|79.88|80.49|79.99|80.49|79.99|80.37|79.87|8
1734948830000|2024-12-23 10:13:50|80.5|80|80.49|79.99|80.5|80|80.49|79.99|4
1734948840000|2024-12-23 10:14:00|80.5|80|80.49|79.99|80.5|80|80.48|79.98|4
1734948850000|2024-12-23 10:14:10|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|2
1734948860000|2024-12-23 10:14:20|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1734948880000|2024-12-23 10:14:40|80.5|80|80.56|80.06|80.56|80.06|80.5|80|6
1734948890000|2024-12-23 10:14:50|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1734948900000|2024-12-23 10:15:00|80.55|80.05|80.53|80.03|80.55|80.05|80.52|80.02|5
1734948910000|2024-12-23 10:15:10|80.54|80.04|80.53|80.03|80.55|80.05|80.52|80.02|5
1734948930000|2024-12-23 10:15:30|80.52|80.02|80.6|80.1|80.6|80.1|80.52|80.02|7
1734948940000|2024-12-23 10:15:40|80.61|80.11|80.64|80.14|80.64|80.14|80.6|80.1|9
1734948950000|2024-12-23 10:15:50|80.61|80.11|80.57|80.07|80.61|80.11|80.55|80.05|7
1734948960000|2024-12-23 10:16:00|80.56|80.06|80.56|80.06|80.59|80.09|80.56|80.06|6
1734948970000|2024-12-23 10:16:10|80.52|80.02|80.57|80.07|80.57|80.07|80.52|80.02|10
1734948980000|2024-12-23 10:16:20|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|6
1734948990000|2024-12-23 10:16:30|80.58|80.08|80.71|80.21|80.71|80.21|80.58|80.08|13
1734949000000|2024-12-23 10:16:40|80.7|80.2|80.71|80.21|80.72|80.22|80.69|80.19|7
1734949010000|2024-12-23 10:16:50|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|13
1734949020000|2024-12-23 10:17:00|80.76|80.26|80.78|80.28|80.79|80.29|80.75|80.25|4
1734949030000|2024-12-23 10:17:10|80.79|80.29|80.9|80.4|80.9|80.4|80.79|80.29|10
1734949040000|2024-12-23 10:17:20|80.89|80.39|80.81|80.31|80.9|80.4|80.81|80.31|11
1734949050000|2024-12-23 10:17:30|80.82|80.32|80.71|80.21|80.82|80.32|80.71|80.21|8
1734949060000|2024-12-23 10:17:40|80.72|80.22|80.74|80.24|80.74|80.24|80.72|80.22|9
1734949070000|2024-12-23 10:17:50|80.73|80.23|80.71|80.21|80.75|80.25|80.71|80.21|13
1734949080000|2024-12-23 10:18:00|80.72|80.22|80.68|80.18|80.73|80.23|80.67|80.17|9
1734949090000|2024-12-23 10:18:10|80.69|80.19|80.72|80.22|80.73|80.23|80.68|80.18|18
1734949100000|2024-12-23 10:18:20|80.71|80.21|80.68|80.18|80.72|80.22|80.68|80.18|14
1734949110000|2024-12-23 10:18:30|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1734949120000|2024-12-23 10:18:40|80.69|80.19|80.72|80.22|80.72|80.22|80.69|80.19|3
1734949130000|2024-12-23 10:18:50|80.73|80.23|80.75|80.25|80.77|80.27|80.73|80.23|14
1734949140000|2024-12-23 10:19:00|80.76|80.26|80.78|80.28|80.78|80.28|80.73|80.23|15
1734949150000|2024-12-23 10:19:10|80.77|80.27|80.79|80.29|80.85|80.35|80.76|80.26|13
1734949160000|2024-12-23 10:19:20|80.77|80.27|80.75|80.25|80.77|80.27|80.72|80.22|20
1734949170000|2024-12-23 10:19:30|80.76|80.26|80.8|80.3|80.8|80.3|80.71|80.21|22
1734949180000|2024-12-23 10:19:40|80.81|80.31|80.7|80.2|80.85|80.35|80.69|80.19|21
1734949190000|2024-12-23 10:19:50|80.71|80.21|80.83|80.33|80.83|80.33|80.7|80.2|18
1734949200000|2024-12-23 10:20:00|80.82|80.32|80.81|80.31|80.82|80.32|80.73|80.23|23
1734949210000|2024-12-23 10:20:10|80.82|80.32|80.84|80.34|80.85|80.35|80.82|80.32|16
1734949220000|2024-12-23 10:20:20|80.86|80.36|80.84|80.34|80.88|80.38|80.83|80.33|14
1734949230000|2024-12-23 10:20:30|80.85|80.35|80.8|80.3|80.86|80.36|80.79|80.29|13
1734949240000|2024-12-23 10:20:40|80.81|80.31|80.77|80.27|80.82|80.32|80.77|80.27|14
1734949250000|2024-12-23 10:20:50|80.75|80.25|80.79|80.29|80.81|80.31|80.74|80.24|11
1734949260000|2024-12-23 10:21:00|80.81|80.31|80.87|80.37|80.88|80.38|80.81|80.31|12
1734949270000|2024-12-23 10:21:10|80.86|80.36|80.74|80.24|80.86|80.36|80.74|80.24|17
1734949280000|2024-12-23 10:21:20|80.73|80.23|80.66|80.16|80.73|80.23|80.63|80.13|18
1734949290000|2024-12-23 10:21:30|80.67|80.17|80.79|80.29|80.81|80.31|80.67|80.17|13
1734949300000|2024-12-23 10:21:40|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|13
1734949320000|2024-12-23 10:22:00|80.73|80.23|80.68|80.18|80.74|80.24|80.66|80.16|10
1734949330000|2024-12-23 10:22:10|80.7|80.2|80.66|80.16|80.7|80.2|80.66|80.16|10
1734949340000|2024-12-23 10:22:20|80.67|80.17|80.59|80.09|80.67|80.17|80.59|80.09|9
1734949350000|2024-12-23 10:22:30|80.6|80.1|80.65|80.15|80.65|80.15|80.59|80.09|10
1734949360000|2024-12-23 10:22:40|80.64|80.14|80.7|80.2|80.72|80.22|80.64|80.14|17
1734949370000|2024-12-23 10:22:50|80.68|80.18|80.64|80.14|80.7|80.2|80.64|80.14|8
1734949380000|2024-12-23 10:23:00|80.65|80.15|80.66|80.16|80.69|80.19|80.65|80.15|17
1734949390000|2024-12-23 10:23:10|80.62|80.12|80.63|80.13|80.64|80.14|80.6|80.1|14
1734949400000|2024-12-23 10:23:20|80.65|80.15|80.64|80.14|80.68|80.18|80.64|80.14|16
1734949410000|2024-12-23 10:23:30|80.62|80.12|80.58|80.08|80.62|80.12|80.57|80.07|5
1734949420000|2024-12-23 10:23:40|80.59|80.09|80.63|80.13|80.65|80.15|80.58|80.08|17
1734949430000|2024-12-23 10:23:50|80.64|80.14|80.66|80.16|80.68|80.18|80.64|80.14|13
1734949440000|2024-12-23 10:24:00|80.67|80.17|80.68|80.18|80.69|80.19|80.65|80.15|12
1734949450000|2024-12-23 10:24:10|80.69|80.19|80.69|80.19|80.71|80.21|80.68|80.18|13
1734949460000|2024-12-23 10:24:20|80.68|80.18|80.53|80.03|80.68|80.18|80.53|80.03|13
1734949470000|2024-12-23 10:24:30|80.54|80.04|80.58|80.08|80.58|80.08|80.54|80.04|3
1734949480000|2024-12-23 10:24:40|80.59|80.09|80.56|80.06|80.61|80.11|80.55|80.05|17
1734949490000|2024-12-23 10:24:50|80.57|80.07|80.58|80.08|80.59|80.09|80.57|80.07|12
1734949500000|2024-12-23 10:25:00|80.57|80.07|80.51|80.01|80.57|80.07|80.51|80.01|9
1734949520000|2024-12-23 10:25:20|80.52|80.02|80.5|80|80.53|80.03|80.49|79.99|6
1734949530000|2024-12-23 10:25:30|80.51|80.01|80.55|80.05|80.56|80.06|80.51|80.01|13
1734949540000|2024-12-23 10:25:40|80.56|80.06|80.57|80.07|80.58|80.08|80.55|80.05|6
1734949550000|2024-12-23 10:25:50|80.58|80.08|80.63|80.13|80.64|80.14|80.57|80.07|16
1734949560000|2024-12-23 10:26:00|80.64|80.14|80.59|80.09|80.64|80.14|80.58|80.08|14
1734949570000|2024-12-23 10:26:10|80.58|80.08|80.59|80.09|80.59|80.09|80.54|80.04|26
1734949580000|2024-12-23 10:26:20|80.58|80.08|80.55|80.05|80.59|80.09|80.54|80.04|18
1734949590000|2024-12-23 10:26:30|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|8
1734949600000|2024-12-23 10:26:40|80.59|80.09|80.69|80.19|80.69|80.19|80.58|80.08|15
1734949610000|2024-12-23 10:26:50|80.68|80.18|80.7|80.2|80.71|80.21|80.68|80.18|12
1734949620000|2024-12-23 10:27:00|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|16
1734949630000|2024-12-23 10:27:10|80.65|80.15|80.65|80.15|80.66|80.16|80.64|80.14|12
1734949640000|2024-12-23 10:27:20|80.66|80.16|80.65|80.15|80.69|80.19|80.64|80.14|20
1734949650000|2024-12-23 10:27:30|80.64|80.14|80.66|80.16|80.67|80.17|80.63|80.13|11
1734949660000|2024-12-23 10:27:40|80.65|80.15|80.6|80.1|80.66|80.16|80.6|80.1|10
1734949670000|2024-12-23 10:27:50|80.61|80.11|80.66|80.16|80.66|80.16|80.6|80.1|13
1734949680000|2024-12-23 10:28:00|80.65|80.15|80.69|80.19|80.69|80.19|80.64|80.14|12
1734949690000|2024-12-23 10:28:10|80.7|80.2|80.66|80.16|80.73|80.23|80.66|80.16|14
1734949710000|2024-12-23 10:28:30|80.68|80.18|80.69|80.19|80.7|80.2|80.67|80.17|7
1734949720000|2024-12-23 10:28:40|80.68|80.18|80.68|80.18|80.69|80.19|80.67|80.17|11
1734949730000|2024-12-23 10:28:50|80.67|80.17|80.66|80.16|80.67|80.17|80.63|80.13|15
1734949740000|2024-12-23 10:29:00|80.65|80.15|80.63|80.13|80.66|80.16|80.63|80.13|13
1734949750000|2024-12-23 10:29:10|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1734949760000|2024-12-23 10:29:20|80.62|80.12|80.67|80.17|80.68|80.18|80.6|80.1|12
1734949770000|2024-12-23 10:29:30|80.66|80.16|80.69|80.19|80.69|80.19|80.66|80.16|4
1734949780000|2024-12-23 10:29:40|80.68|80.18|80.67|80.17|80.7|80.2|80.67|80.17|12
1734949790000|2024-12-23 10:29:50|80.65|80.15|80.59|80.09|80.65|80.15|80.59|80.09|4
1734949800000|2024-12-23 10:30:00|80.57|80.07|80.55|80.05|80.59|80.09|80.55|80.05|13
1734949810000|2024-12-23 10:30:10|80.52|80.02|80.5|80|80.53|80.03|80.49|79.99|9
1734949820000|2024-12-23 10:30:20|80.52|80.02|80.57|80.07|80.59|80.09|80.51|80.01|12
1734949830000|2024-12-23 10:30:30|80.56|80.06|80.45|79.95|80.56|80.06|80.45|79.95|16
1734949840000|2024-12-23 10:30:40|80.46|79.96|80.48|79.98|80.48|79.98|80.45|79.95|16
1734949850000|2024-12-23 10:30:50|80.46|79.96|80.38|79.88|80.46|79.96|80.38|79.88|10
1734949860000|2024-12-23 10:31:00|80.39|79.89|80.37|79.87|80.4|79.9|80.35|79.85|11
1734949870000|2024-12-23 10:31:10|80.38|79.88|80.34|79.84|80.39|79.89|80.34|79.84|10
1734949880000|2024-12-23 10:31:20|80.33|79.83|80.2|79.7|80.33|79.83|80.2|79.7|12
1734949890000|2024-12-23 10:31:30|80.19|79.69|80.24|79.74|80.25|79.75|80.18|79.68|11
1734949910000|2024-12-23 10:31:50|80.25|79.75|80.23|79.73|80.25|79.75|80.23|79.73|7
1734949920000|2024-12-23 10:32:00|80.21|79.71|80.22|79.72|80.25|79.75|80.21|79.71|9
1734949930000|2024-12-23 10:32:10|80.23|79.73|80.18|79.68|80.24|79.74|80.18|79.68|16
1734949940000|2024-12-23 10:32:20|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|6
1734949950000|2024-12-23 10:32:30|80.17|79.67|80.18|79.68|80.23|79.73|80.17|79.67|10
1734949960000|2024-12-23 10:32:40|80.17|79.67|80.16|79.66|80.18|79.68|80.16|79.66|4
1734949970000|2024-12-23 10:32:50|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1734949980000|2024-12-23 10:33:00|80.16|79.66|80.19|79.69|80.19|79.69|80.16|79.66|4
1734949990000|2024-12-23 10:33:10|80.2|79.7|80.22|79.72|80.24|79.74|80.2|79.7|13
1734950000000|2024-12-23 10:33:20|80.21|79.71|80.17|79.67|80.21|79.71|80.17|79.67|6
1734950010000|2024-12-23 10:33:30|80.18|79.68|80.24|79.74|80.24|79.74|80.18|79.68|11
1734950020000|2024-12-23 10:33:40|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1734950030000|2024-12-23 10:33:50|80.2|79.7|80.15|79.65|80.2|79.7|80.15|79.65|3
1734950040000|2024-12-23 10:34:00|80.16|79.66|80.17|79.67|80.17|79.67|80.14|79.64|6
1734950050000|2024-12-23 10:34:10|80.18|79.68|80.16|79.66|80.21|79.71|80.15|79.65|13
1734950060000|2024-12-23 10:34:20|80.15|79.65|80.15|79.65|80.17|79.67|80.15|79.65|11
1734950070000|2024-12-23 10:34:30|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1734950080000|2024-12-23 10:34:40|80.17|79.67|80.14|79.64|80.21|79.71|80.14|79.64|12
1734950090000|2024-12-23 10:34:50|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|3
1734950100000|2024-12-23 10:35:00|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1734950110000|2024-12-23 10:35:10|80.14|79.64|80.14|79.64|80.15|79.65|80.13|79.63|5
1734950120000|2024-12-23 10:35:20|80.13|79.63|80.09|79.59|80.13|79.63|80.09|79.59|2
1734950130000|2024-12-23 10:35:30|80.1|79.6|80.09|79.59|80.1|79.6|80.08|79.58|4
1734950140000|2024-12-23 10:35:40|80.08|79.58|80.09|79.59|80.1|79.6|80.06|79.56|10
1734950150000|2024-12-23 10:35:50|80.11|79.61|80.1|79.6|80.11|79.61|80.08|79.58|7
1734950160000|2024-12-23 10:36:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1734950170000|2024-12-23 10:36:10|80.08|79.58|80.1|79.6|80.12|79.62|80.08|79.58|7
1734950180000|2024-12-23 10:36:20|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1734950190000|2024-12-23 10:36:30|80.13|79.63|80.14|79.64|80.15|79.65|80.13|79.63|5
1734950200000|2024-12-23 10:36:40|80.13|79.63|80.15|79.65|80.15|79.65|80.13|79.63|3
1734950210000|2024-12-23 10:36:50|80.16|79.66|80.18|79.68|80.18|79.68|80.16|79.66|4
1734950220000|2024-12-23 10:37:00|80.17|79.67|80.22|79.72|80.22|79.72|80.15|79.65|8
1734950230000|2024-12-23 10:37:10|80.23|79.73|80.25|79.75|80.27|79.77|80.23|79.73|6
1734950240000|2024-12-23 10:37:20|80.24|79.74|80.21|79.71|80.27|79.77|80.2|79.7|10
1734950250000|2024-12-23 10:37:30|80.22|79.72|80.23|79.73|80.23|79.73|80.21|79.71|6
1734950260000|2024-12-23 10:37:40|80.24|79.74|80.23|79.73|80.26|79.76|80.22|79.72|4
1734950270000|2024-12-23 10:37:50|80.22|79.72|80.19|79.69|80.23|79.73|80.19|79.69|8
1734950280000|2024-12-23 10:38:00|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1734950300000|2024-12-23 10:38:20|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|3
1734950310000|2024-12-23 10:38:30|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|7
1734950320000|2024-12-23 10:38:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|8
1734950330000|2024-12-23 10:38:50|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|5
1734950340000|2024-12-23 10:39:00|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|5
1734950350000|2024-12-23 10:39:10|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|5
1734950360000|2024-12-23 10:39:20|80.03|79.53|80.04|79.54|80.04|79.54|80.02|79.52|20
1734950370000|2024-12-23 10:39:30|80.03|79.53|80.04|79.54|80.04|79.54|80.02|79.52|6
1734950380000|2024-12-23 10:39:40|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|8
1734950390000|2024-12-23 10:39:50|80.07|79.57|80.06|79.56|80.08|79.58|80.06|79.56|4
1734950400000|2024-12-23 10:40:00|80.07|79.57|80.12|79.62|80.12|79.62|80.06|79.56|7
1734950410000|2024-12-23 10:40:10|80.14|79.64|80.15|79.65|80.16|79.66|80.14|79.64|6
1734950420000|2024-12-23 10:40:20|80.16|79.66|80.22|79.72|80.22|79.72|80.16|79.66|11
1734950430000|2024-12-23 10:40:30|80.21|79.71|80.24|79.74|80.24|79.74|80.21|79.71|6
1734950440000|2024-12-23 10:40:40|80.23|79.73|80.27|79.77|80.27|79.77|80.23|79.73|4
1734950450000|2024-12-23 10:40:50|80.28|79.78|80.25|79.75|80.28|79.78|80.25|79.75|7
1734950460000|2024-12-23 10:41:00|80.26|79.76|80.28|79.78|80.28|79.78|80.25|79.75|5
1734950470000|2024-12-23 10:41:10|80.27|79.77|80.34|79.84|80.34|79.84|80.27|79.77|5
1734950480000|2024-12-23 10:41:20|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1734950490000|2024-12-23 10:41:30|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1734950500000|2024-12-23 10:41:40|80.34|79.84|80.34|79.84|80.35|79.85|80.33|79.83|5
1734950510000|2024-12-23 10:41:50|80.33|79.83|80.28|79.78|80.33|79.83|80.28|79.78|8
1734950520000|2024-12-23 10:42:00|80.27|79.77|80.27|79.77|80.27|79.77|80.26|79.76|3
1734950530000|2024-12-23 10:42:10|80.28|79.78|80.29|79.79|80.29|79.79|80.28|79.78|2
1734950540000|2024-12-23 10:42:20|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|4
1734950550000|2024-12-23 10:42:30|80.28|79.78|80.29|79.79|80.29|79.79|80.28|79.78|2
1734950560000|2024-12-23 10:42:40|80.3|79.8|80.31|79.81|80.34|79.84|80.3|79.8|17
1734950570000|2024-12-23 10:42:50|80.3|79.8|80.34|79.84|80.34|79.84|80.3|79.8|9
1734950580000|2024-12-23 10:43:00|80.33|79.83|80.34|79.84|80.36|79.86|80.33|79.83|6
1734950590000|2024-12-23 10:43:10|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|4
1734950600000|2024-12-23 10:43:20|80.33|79.83|80.29|79.79|80.33|79.83|80.28|79.78|6
1734950610000|2024-12-23 10:43:30|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1734950620000|2024-12-23 10:43:40|80.29|79.79|80.26|79.76|80.29|79.79|80.26|79.76|8
1734950630000|2024-12-23 10:43:50|80.25|79.75|80.26|79.76|80.27|79.77|80.25|79.75|4
1734950640000|2024-12-23 10:44:00|80.25|79.75|80.21|79.71|80.25|79.75|80.2|79.7|14
1734950650000|2024-12-23 10:44:10|80.2|79.7|80.18|79.68|80.2|79.7|80.16|79.66|8
1734950660000|2024-12-23 10:44:20|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1734950670000|2024-12-23 10:44:30|80.21|79.71|80.22|79.72|80.22|79.72|80.21|79.71|12
1734950690000|2024-12-23 10:44:50|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|4
1734950700000|2024-12-23 10:45:00|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|9
1734950710000|2024-12-23 10:45:10|80.2|79.7|80.24|79.74|80.24|79.74|80.19|79.69|14
1734950720000|2024-12-23 10:45:20|80.25|79.75|80.24|79.74|80.26|79.76|80.24|79.74|4
1734950730000|2024-12-23 10:45:30|80.23|79.73|80.22|79.72|80.24|79.74|80.22|79.72|8
1734950740000|2024-12-23 10:45:40|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|9
1734950750000|2024-12-23 10:45:50|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1734950760000|2024-12-23 10:46:00|80.24|79.74|80.24|79.74|80.27|79.77|80.23|79.73|8
1734950770000|2024-12-23 10:46:10|80.25|79.75|80.24|79.74|80.25|79.75|80.23|79.73|13
1734950780000|2024-12-23 10:46:20|80.23|79.73|80.26|79.76|80.27|79.77|80.22|79.72|9
1734950790000|2024-12-23 10:46:30|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|2
1734950800000|2024-12-23 10:46:40|80.25|79.75|80.23|79.73|80.27|79.77|80.23|79.73|9
1734950810000|2024-12-23 10:46:50|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|12
1734950820000|2024-12-23 10:47:00|80.27|79.77|80.23|79.73|80.27|79.77|80.23|79.73|5
1734950830000|2024-12-23 10:47:10|80.21|79.71|80.18|79.68|80.21|79.71|80.15|79.65|12
1734950840000|2024-12-23 10:47:20|80.19|79.69|80.2|79.7|80.22|79.72|80.18|79.68|10
1734950850000|2024-12-23 10:47:30|80.18|79.68|80.18|79.68|80.2|79.7|80.18|79.68|11
1734950860000|2024-12-23 10:47:40|80.2|79.7|80.21|79.71|80.22|79.72|80.2|79.7|4
1734950880000|2024-12-23 10:48:00|80.24|79.74|80.3|79.8|80.3|79.8|80.23|79.73|7
1734950890000|2024-12-23 10:48:10|80.29|79.79|80.31|79.81|80.33|79.83|80.29|79.79|6
1734950900000|2024-12-23 10:48:20|80.32|79.82|80.23|79.73|80.32|79.82|80.23|79.73|5
1734950910000|2024-12-23 10:48:30|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1734950920000|2024-12-23 10:48:40|80.23|79.73|80.21|79.71|80.23|79.73|80.2|79.7|4
1734950940000|2024-12-23 10:49:00|80.19|79.69|80.21|79.71|80.21|79.71|80.19|79.69|3
1734950950000|2024-12-23 10:49:10|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1734950960000|2024-12-23 10:49:20|80.2|79.7|80.1|79.6|80.2|79.7|80.1|79.6|12
1734950970000|2024-12-23 10:49:30|80.09|79.59|80.02|79.52|80.09|79.59|80.02|79.52|7
1734950980000|2024-12-23 10:49:40|80.03|79.53|80.06|79.56|80.06|79.56|80.02|79.52|12
1734950990000|2024-12-23 10:49:50|80.05|79.55|80.04|79.54|80.05|79.55|80.02|79.52|9
1734951000000|2024-12-23 10:50:00|80.03|79.53|79.98|79.48|80.04|79.54|79.98|79.48|12
1734951010000|2024-12-23 10:50:10|79.96|79.46|79.93|79.43|79.96|79.46|79.92|79.42|12
1734951020000|2024-12-23 10:50:20|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|8
1734951030000|2024-12-23 10:50:30|79.97|79.47|80|79.5|80|79.5|79.97|79.47|4
1734951040000|2024-12-23 10:50:40|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|9
1734951050000|2024-12-23 10:50:50|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|3
1734951060000|2024-12-23 10:51:00|80.09|79.59|80.08|79.58|80.11|79.61|80.08|79.58|5
1734951080000|2024-12-23 10:51:20|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|6
1734951090000|2024-12-23 10:51:30|80.07|79.57|80.07|79.57|80.07|79.57|80.04|79.54|5
1734951100000|2024-12-23 10:51:40|80.08|79.58|80.12|79.62|80.13|79.63|80.08|79.58|9
1734951110000|2024-12-23 10:51:50|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|6
1734951140000|2024-12-23 10:52:20|80.09|79.59|80.12|79.62|80.13|79.63|80.09|79.59|5
1734951150000|2024-12-23 10:52:30|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|8
1734951160000|2024-12-23 10:52:40|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1734951170000|2024-12-23 10:52:50|80.08|79.58|80.06|79.56|80.09|79.59|80.06|79.56|7
1734951180000|2024-12-23 10:53:00|80.04|79.54|80.02|79.52|80.06|79.56|80.02|79.52|9
1734951190000|2024-12-23 10:53:10|80|79.5|80.04|79.54|80.04|79.54|80|79.5|6
1734951200000|2024-12-23 10:53:20|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1734951210000|2024-12-23 10:53:30|80.04|79.54|80.07|79.57|80.07|79.57|80.03|79.53|12
1734951220000|2024-12-23 10:53:40|80.06|79.56|80|79.5|80.06|79.56|80|79.5|5
1734951230000|2024-12-23 10:53:50|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1734951240000|2024-12-23 10:54:00|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|3
1734951250000|2024-12-23 10:54:10|80|79.5|80|79.5|80.02|79.52|79.97|79.47|10
1734951270000|2024-12-23 10:54:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1734951280000|2024-12-23 10:54:40|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|10
1734951290000|2024-12-23 10:54:50|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|8
1734951300000|2024-12-23 10:55:00|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1734951310000|2024-12-23 10:55:10|80.13|79.63|80.22|79.72|80.23|79.73|80.13|79.63|8
1734951320000|2024-12-23 10:55:20|80.23|79.73|80.28|79.78|80.28|79.78|80.23|79.73|6
1734951330000|2024-12-23 10:55:30|80.27|79.77|80.26|79.76|80.28|79.78|80.26|79.76|3
1734951340000|2024-12-23 10:55:40|80.24|79.74|80.24|79.74|80.26|79.76|80.24|79.74|5
1734951350000|2024-12-23 10:55:50|80.23|79.73|80.27|79.77|80.32|79.82|80.23|79.73|12
1734951360000|2024-12-23 10:56:00|80.28|79.78|80.32|79.82|80.32|79.82|80.28|79.78|6
1734951370000|2024-12-23 10:56:10|80.33|79.83|80.37|79.87|80.38|79.88|80.32|79.82|8
1734951380000|2024-12-23 10:56:20|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|4
1734951390000|2024-12-23 10:56:30|80.35|79.85|80.34|79.84|80.36|79.86|80.34|79.84|4
1734951400000|2024-12-23 10:56:40|80.35|79.85|80.36|79.86|80.37|79.87|80.35|79.85|6
1734951410000|2024-12-23 10:56:50|80.37|79.87|80.46|79.96|80.48|79.98|80.37|79.87|11
1734951420000|2024-12-23 10:57:00|80.45|79.95|80.49|79.99|80.49|79.99|80.45|79.95|10
1734951430000|2024-12-23 10:57:10|80.48|79.98|80.47|79.97|80.5|80|80.47|79.97|12
1734951440000|2024-12-23 10:57:20|80.48|79.98|80.5|80|80.5|80|80.46|79.96|7
1734951460000|2024-12-23 10:57:40|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1734951470000|2024-12-23 10:57:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1734951480000|2024-12-23 10:58:00|80.49|79.99|80.5|80|80.5|80|80.49|79.99|2
1734951490000|2024-12-23 10:58:10|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|2
1734951500000|2024-12-23 10:58:20|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|4
1734951510000|2024-12-23 10:58:30|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|3
1734951520000|2024-12-23 10:58:40|80.56|80.06|80.6|80.1|80.61|80.11|80.56|80.06|11
1734951530000|2024-12-23 10:58:50|80.62|80.12|80.68|80.18|80.68|80.18|80.62|80.12|8
1734951540000|2024-12-23 10:59:00|80.67|80.17|80.67|80.17|80.69|80.19|80.66|80.16|9
1734951550000|2024-12-23 10:59:10|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|2
1734951560000|2024-12-23 10:59:20|80.62|80.12|80.58|80.08|80.63|80.13|80.58|80.08|8
1734951570000|2024-12-23 10:59:30|80.59|80.09|80.57|80.07|80.59|80.09|80.56|80.06|12
1734951580000|2024-12-23 10:59:40|80.58|80.08|80.55|80.05|80.58|80.08|80.54|80.04|5
1734951590000|2024-12-23 10:59:50|80.54|80.04|80.53|80.03|80.54|80.04|80.49|79.99|10
1734951600000|2024-12-23 11:00:00|80.54|80.04|80.57|80.07|80.57|80.07|80.53|80.03|8
1734951610000|2024-12-23 11:00:10|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|5
1734951620000|2024-12-23 11:00:20|80.57|80.07|80.53|80.03|80.58|80.08|80.53|80.03|8
1734951630000|2024-12-23 11:00:30|80.51|80.01|80.44|79.94|80.51|80.01|80.44|79.94|12
1734951640000|2024-12-23 11:00:40|80.45|79.95|80.45|79.95|80.46|79.96|80.43|79.93|11
1734951660000|2024-12-23 11:01:00|80.44|79.94|80.47|79.97|80.47|79.97|80.43|79.93|5
1734951670000|2024-12-23 11:01:10|80.46|79.96|80.42|79.92|80.46|79.96|80.42|79.92|6
1734951680000|2024-12-23 11:01:20|80.43|79.93|80.43|79.93|80.43|79.93|80.42|79.92|7
1734951690000|2024-12-23 11:01:30|80.42|79.92|80.48|79.98|80.48|79.98|80.42|79.92|5
1734951700000|2024-12-23 11:01:40|80.47|79.97|80.45|79.95|80.48|79.98|80.45|79.95|5
1734951710000|2024-12-23 11:01:50|80.4|79.9|80.46|79.96|80.46|79.96|80.38|79.88|8
1734951720000|2024-12-23 11:02:00|80.47|79.97|80.51|80.01|80.51|80.01|80.47|79.97|9
1734951730000|2024-12-23 11:02:10|80.5|80|80.57|80.07|80.57|80.07|80.5|80|8
1734951740000|2024-12-23 11:02:20|80.58|80.08|80.6|80.1|80.61|80.11|80.57|80.07|9
1734951750000|2024-12-23 11:02:30|80.62|80.12|80.58|80.08|80.62|80.12|80.57|80.07|8
1734951760000|2024-12-23 11:02:40|80.59|80.09|80.68|80.18|80.68|80.18|80.59|80.09|8
1734951770000|2024-12-23 11:02:50|80.69|80.19|80.68|80.18|80.71|80.21|80.68|80.18|11
1734951780000|2024-12-23 11:03:00|80.67|80.17|80.6|80.1|80.67|80.17|80.6|80.1|6
1734951790000|2024-12-23 11:03:10|80.58|80.08|80.56|80.06|80.58|80.08|80.53|80.03|7
1734951800000|2024-12-23 11:03:20|80.55|80.05|80.46|79.96|80.57|80.07|80.46|79.96|10
1734951810000|2024-12-23 11:03:30|80.45|79.95|80.42|79.92|80.45|79.95|80.41|79.91|9
1734951820000|2024-12-23 11:03:40|80.41|79.91|80.42|79.92|80.44|79.94|80.41|79.91|10
1734951830000|2024-12-23 11:03:50|80.43|79.93|80.33|79.83|80.43|79.93|80.33|79.83|5
1734951840000|2024-12-23 11:04:00|80.32|79.82|80.28|79.78|80.32|79.82|80.28|79.78|2
1734951860000|2024-12-23 11:04:20|80.24|79.74|80.2|79.7|80.24|79.74|80.2|79.7|3
1734951870000|2024-12-23 11:04:30|80.21|79.71|80.2|79.7|80.23|79.73|80.2|79.7|5
1734951880000|2024-12-23 11:04:40|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|5
1734951890000|2024-12-23 11:04:50|80.21|79.71|80.26|79.76|80.26|79.76|80.21|79.71|5
1734951900000|2024-12-23 11:05:00|80.27|79.77|80.31|79.81|80.32|79.82|80.27|79.77|7
1734951910000|2024-12-23 11:05:10|80.3|79.8|80.27|79.77|80.3|79.8|80.24|79.74|8
1734951920000|2024-12-23 11:05:20|80.26|79.76|80.27|79.77|80.27|79.77|80.23|79.73|5
1734951930000|2024-12-23 11:05:30|80.26|79.76|80.27|79.77|80.28|79.78|80.24|79.74|7
1734951940000|2024-12-23 11:05:40|80.28|79.78|80.27|79.77|80.29|79.79|80.27|79.77|6
1734951950000|2024-12-23 11:05:50|80.28|79.78|80.33|79.83|80.33|79.83|80.28|79.78|5
1734951960000|2024-12-23 11:06:00|80.32|79.82|80.37|79.87|80.37|79.87|80.32|79.82|6
1734951970000|2024-12-23 11:06:10|80.38|79.88|80.43|79.93|80.44|79.94|80.37|79.87|11
1734951980000|2024-12-23 11:06:20|80.42|79.92|80.38|79.88|80.45|79.95|80.38|79.88|8
1734951990000|2024-12-23 11:06:30|80.37|79.87|80.35|79.85|80.38|79.88|80.35|79.85|5
1734952000000|2024-12-23 11:06:40|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|2
1734952010000|2024-12-23 11:06:50|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1734952020000|2024-12-23 11:07:00|80.3|79.8|80.22|79.72|80.3|79.8|80.22|79.72|8
1734952030000|2024-12-23 11:07:10|80.23|79.73|80.26|79.76|80.26|79.76|80.23|79.73|4
1734952050000|2024-12-23 11:07:30|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1734952060000|2024-12-23 11:07:40|80.28|79.78|80.23|79.73|80.29|79.79|80.23|79.73|6
1734952070000|2024-12-23 11:07:50|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|5
1734952080000|2024-12-23 11:08:00|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|8
1734952090000|2024-12-23 11:08:10|80.21|79.71|80.2|79.7|80.23|79.73|80.2|79.7|5
1734952100000|2024-12-23 11:08:20|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|3
1734952110000|2024-12-23 11:08:30|80.2|79.7|80.18|79.68|80.2|79.7|80.17|79.67|5
1734952120000|2024-12-23 11:08:40|80.19|79.69|80.21|79.71|80.21|79.71|80.19|79.69|4
1734952130000|2024-12-23 11:08:50|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1734952140000|2024-12-23 11:09:00|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1734952150000|2024-12-23 11:09:10|80.19|79.69|80.17|79.67|80.19|79.69|80.17|79.67|4
1734952160000|2024-12-23 11:09:20|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1734952170000|2024-12-23 11:09:30|80.17|79.67|80.2|79.7|80.2|79.7|80.16|79.66|7
1734952180000|2024-12-23 11:09:40|80.21|79.71|80.24|79.74|80.25|79.75|80.21|79.71|4
1734952190000|2024-12-23 11:09:50|80.21|79.71|80.22|79.72|80.22|79.72|80.21|79.71|2
1734952200000|2024-12-23 11:10:00|80.23|79.73|80.25|79.75|80.25|79.75|80.22|79.72|5
1734952210000|2024-12-23 11:10:10|80.23|79.73|80.19|79.69|80.23|79.73|80.18|79.68|5
1734952220000|2024-12-23 11:10:20|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|4
1734952230000|2024-12-23 11:10:30|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1734952250000|2024-12-23 11:10:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1734952260000|2024-12-23 11:11:00|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|2
1734952270000|2024-12-23 11:11:10|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1734952280000|2024-12-23 11:11:20|80.11|79.61|80.16|79.66|80.17|79.67|80.11|79.61|8
1734952290000|2024-12-23 11:11:30|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1734952300000|2024-12-23 11:11:40|80.18|79.68|80.19|79.69|80.19|79.69|80.16|79.66|6
1734952310000|2024-12-23 11:11:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1734952320000|2024-12-23 11:12:00|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1734952330000|2024-12-23 11:12:10|80.14|79.64|80.16|79.66|80.16|79.66|80.13|79.63|5
1734952340000|2024-12-23 11:12:20|80.15|79.65|80.12|79.62|80.18|79.68|80.12|79.62|7
1734952350000|2024-12-23 11:12:30|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1734952360000|2024-12-23 11:12:40|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1734952370000|2024-12-23 11:12:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|7
1734952380000|2024-12-23 11:13:00|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|5
1734952390000|2024-12-23 11:13:10|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|2
1734952400000|2024-12-23 11:13:20|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|4
1734952410000|2024-12-23 11:13:30|80.1|79.6|80.14|79.64|80.14|79.64|80.1|79.6|6
1734952420000|2024-12-23 11:13:40|80.13|79.63|80.2|79.7|80.2|79.7|80.13|79.63|9
1734952440000|2024-12-23 11:14:00|80.19|79.69|80.23|79.73|80.23|79.73|80.19|79.69|4
1734952450000|2024-12-23 11:14:10|80.22|79.72|80.25|79.75|80.27|79.77|80.22|79.72|8
1734952460000|2024-12-23 11:14:20|80.23|79.73|80.25|79.75|80.26|79.76|80.23|79.73|6
1734952470000|2024-12-23 11:14:30|80.26|79.76|80.23|79.73|80.26|79.76|80.23|79.73|4
1734952480000|2024-12-23 11:14:40|80.22|79.72|80.2|79.7|80.22|79.72|80.19|79.69|5
1734952490000|2024-12-23 11:14:50|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1734952500000|2024-12-23 11:15:00|80.19|79.69|80.2|79.7|80.2|79.7|80.17|79.67|8
1734952510000|2024-12-23 11:15:10|80.21|79.71|80.16|79.66|80.22|79.72|80.16|79.66|10
1734952520000|2024-12-23 11:15:20|80.15|79.65|80.17|79.67|80.21|79.71|80.15|79.65|7
1734952530000|2024-12-23 11:15:30|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|4
1734952540000|2024-12-23 11:15:40|80.21|79.71|80.19|79.69|80.22|79.72|80.19|79.69|5
1734952550000|2024-12-23 11:15:50|80.15|79.65|80.17|79.67|80.17|79.67|80.14|79.64|6
1734952560000|2024-12-23 11:16:00|80.16|79.66|80.12|79.62|80.16|79.66|80.12|79.62|4
1734952570000|2024-12-23 11:16:10|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|4
1734952580000|2024-12-23 11:16:20|80.09|79.59|80.09|79.59|80.11|79.61|80.09|79.59|5
1734952590000|2024-12-23 11:16:30|80.08|79.58|80.16|79.66|80.16|79.66|80.08|79.58|8
1734952600000|2024-12-23 11:16:40|80.17|79.67|80.22|79.72|80.22|79.72|80.17|79.67|10
1734952630000|2024-12-23 11:17:10|80.2|79.7|80.2|79.7|80.21|79.71|80.18|79.68|6
1734952640000|2024-12-23 11:17:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1734952650000|2024-12-23 11:17:30|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|6
1734952660000|2024-12-23 11:17:40|80.17|79.67|80.13|79.63|80.17|79.67|80.13|79.63|4
1734952670000|2024-12-23 11:17:50|80.15|79.65|80.17|79.67|80.17|79.67|80.14|79.64|8
1734952680000|2024-12-23 11:18:00|80.16|79.66|80.09|79.59|80.16|79.66|80.09|79.59|4
1734952690000|2024-12-23 11:18:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|4
1734952700000|2024-12-23 11:18:20|80.1|79.6|80.08|79.58|80.12|79.62|80.08|79.58|4
1734952710000|2024-12-23 11:18:30|80.09|79.59|80.12|79.62|80.13|79.63|80.09|79.59|6
1734952720000|2024-12-23 11:18:40|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|2
1734952730000|2024-12-23 11:18:50|80.13|79.63|80.13|79.63|80.14|79.64|80.12|79.62|5
1734952740000|2024-12-23 11:19:00|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|4
1734952750000|2024-12-23 11:19:10|80.14|79.64|80.16|79.66|80.17|79.67|80.14|79.64|6
1734952760000|2024-12-23 11:19:20|80.17|79.67|80.21|79.71|80.21|79.71|80.17|79.67|7
1734952770000|2024-12-23 11:19:30|80.22|79.72|80.24|79.74|80.24|79.74|80.2|79.7|10
1734952780000|2024-12-23 11:19:40|80.25|79.75|80.22|79.72|80.25|79.75|80.22|79.72|2
1734952790000|2024-12-23 11:19:50|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1734952800000|2024-12-23 11:20:00|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|4
1734952810000|2024-12-23 11:20:10|80.21|79.71|80.22|79.72|80.22|79.72|80.21|79.71|2
1734952830000|2024-12-23 11:20:30|80.28|79.78|80.42|79.92|80.42|79.92|80.28|79.78|8
1734952840000|2024-12-23 11:20:40|80.43|79.93|80.52|80.02|80.52|80.02|80.43|79.93|7
1734952850000|2024-12-23 11:20:50|80.49|79.99|80.53|80.03|80.53|80.03|80.47|79.97|11
1734952860000|2024-12-23 11:21:00|80.52|80.02|80.53|80.03|80.55|80.05|80.52|80.02|6
1734952870000|2024-12-23 11:21:10|80.52|80.02|80.49|79.99|80.52|80.02|80.45|79.95|8
1734952880000|2024-12-23 11:21:20|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1734952890000|2024-12-23 11:21:30|80.47|79.97|80.5|80|80.5|80|80.47|79.97|4
1734952900000|2024-12-23 11:21:40|80.49|79.99|80.42|79.92|80.49|79.99|80.42|79.92|6
1734952910000|2024-12-23 11:21:50|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1734952920000|2024-12-23 11:22:00|80.46|79.96|80.41|79.91|80.47|79.97|80.41|79.91|6
1734952930000|2024-12-23 11:22:10|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|2
1734952940000|2024-12-23 11:22:20|80.45|79.95|80.47|79.97|80.47|79.97|80.45|79.95|5
1734952950000|2024-12-23 11:22:30|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|3
1734952960000|2024-12-23 11:22:40|80.47|79.97|80.43|79.93|80.48|79.98|80.43|79.93|5
1734952970000|2024-12-23 11:22:50|80.44|79.94|80.45|79.95|80.47|79.97|80.44|79.94|6
1734952980000|2024-12-23 11:23:00|80.47|79.97|80.35|79.85|80.47|79.97|80.35|79.85|7
1734952990000|2024-12-23 11:23:10|80.36|79.86|80.41|79.91|80.41|79.91|80.36|79.86|5
1734953000000|2024-12-23 11:23:20|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|4
1734953020000|2024-12-23 11:23:40|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1734953030000|2024-12-23 11:23:50|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1734953040000|2024-12-23 11:24:00|80.41|79.91|80.4|79.9|80.42|79.92|80.4|79.9|7
1734953050000|2024-12-23 11:24:10|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|4
1734953060000|2024-12-23 11:24:20|80.38|79.88|80.41|79.91|80.41|79.91|80.38|79.88|6
1734953070000|2024-12-23 11:24:30|80.42|79.92|80.45|79.95|80.46|79.96|80.42|79.92|7
1734953080000|2024-12-23 11:24:40|80.46|79.96|80.46|79.96|80.46|79.96|80.45|79.95|5
1734953090000|2024-12-23 11:24:50|80.45|79.95|80.43|79.93|80.46|79.96|80.43|79.93|5
1734953100000|2024-12-23 11:25:00|80.44|79.94|80.42|79.92|80.46|79.96|80.41|79.91|11
1734953110000|2024-12-23 11:25:10|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|6
1734953120000|2024-12-23 11:25:20|80.42|79.92|80.4|79.9|80.42|79.92|80.4|79.9|2
1734953130000|2024-12-23 11:25:30|80.39|79.89|80.41|79.91|80.41|79.91|80.38|79.88|7
1734953140000|2024-12-23 11:25:40|80.42|79.92|80.42|79.92|80.42|79.92|80.41|79.91|3
1734953160000|2024-12-23 11:26:00|80.4|79.9|80.3|79.8|80.4|79.9|80.3|79.8|6
1734953170000|2024-12-23 11:26:10|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|4
1734953180000|2024-12-23 11:26:20|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|2
1734953200000|2024-12-23 11:26:40|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|3
1734953220000|2024-12-23 11:27:00|80.22|79.72|80.18|79.68|80.22|79.72|80.18|79.68|3
1734953230000|2024-12-23 11:27:10|80.17|79.67|80.21|79.71|80.21|79.71|80.17|79.67|7
1734953240000|2024-12-23 11:27:20|80.22|79.72|80.22|79.72|80.23|79.73|80.21|79.71|7
1734953250000|2024-12-23 11:27:30|80.21|79.71|80.22|79.72|80.22|79.72|80.21|79.71|8
1734953260000|2024-12-23 11:27:40|80.21|79.71|80.22|79.72|80.22|79.72|80.21|79.71|12
1734953270000|2024-12-23 11:27:50|80.21|79.71|80.25|79.75|80.27|79.77|80.21|79.71|7
1734953280000|2024-12-23 11:28:00|80.26|79.76|80.23|79.73|80.26|79.76|80.23|79.73|4
1734953290000|2024-12-23 11:28:10|80.22|79.72|80.26|79.76|80.26|79.76|80.21|79.71|7
1734953300000|2024-12-23 11:28:20|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|4
1734953310000|2024-12-23 11:28:30|80.27|79.77|80.3|79.8|80.31|79.81|80.27|79.77|9
1734953320000|2024-12-23 11:28:40|80.29|79.79|80.25|79.75|80.29|79.79|80.25|79.75|4
1734953340000|2024-12-23 11:29:00|80.26|79.76|80.21|79.71|80.26|79.76|80.21|79.71|5
1734953350000|2024-12-23 11:29:10|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1734953360000|2024-12-23 11:29:20|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1734953370000|2024-12-23 11:29:30|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1734953380000|2024-12-23 11:29:40|80.18|79.68|80.16|79.66|80.18|79.68|80.16|79.66|3
1734953390000|2024-12-23 11:29:50|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1734953400000|2024-12-23 11:30:00|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1734953410000|2024-12-23 11:30:10|80.2|79.7|80.21|79.71|80.23|79.73|80.2|79.7|7
1734953420000|2024-12-23 11:30:20|80.22|79.72|80.17|79.67|80.22|79.72|80.17|79.67|5
1734953430000|2024-12-23 11:30:30|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|5
1734953440000|2024-12-23 11:30:40|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1734953450000|2024-12-23 11:30:50|80.14|79.64|80.23|79.73|80.23|79.73|80.14|79.64|10
1734953460000|2024-12-23 11:31:00|80.25|79.75|80.23|79.73|80.25|79.75|80.23|79.73|2
1734953470000|2024-12-23 11:31:10|80.22|79.72|80.25|79.75|80.26|79.76|80.22|79.72|8
1734953480000|2024-12-23 11:31:20|80.26|79.76|80.28|79.78|80.28|79.78|80.26|79.76|3
1734953490000|2024-12-23 11:31:30|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1734953500000|2024-12-23 11:31:40|80.26|79.76|80.23|79.73|80.26|79.76|80.23|79.73|4
1734953510000|2024-12-23 11:31:50|80.24|79.74|80.26|79.76|80.26|79.76|80.24|79.74|2
1734953520000|2024-12-23 11:32:00|80.24|79.74|80.22|79.72|80.25|79.75|80.22|79.72|6
1734953530000|2024-12-23 11:32:10|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1734953540000|2024-12-23 11:32:20|80.23|79.73|80.23|79.73|80.24|79.74|80.22|79.72|7
1734953550000|2024-12-23 11:32:30|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|5
1734953560000|2024-12-23 11:32:40|80.2|79.7|80.2|79.7|80.21|79.71|80.2|79.7|7
1734953570000|2024-12-23 11:32:50|80.21|79.71|80.18|79.68|80.21|79.71|80.16|79.66|6
1734953580000|2024-12-23 11:33:00|80.17|79.67|80.16|79.66|80.19|79.69|80.16|79.66|6
1734953590000|2024-12-23 11:33:10|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|3
1734953610000|2024-12-23 11:33:30|80.2|79.7|80.21|79.71|80.21|79.71|80.2|79.7|2
1734953620000|2024-12-23 11:33:40|80.2|79.7|80.24|79.74|80.25|79.75|80.2|79.7|7
1734953630000|2024-12-23 11:33:50|80.26|79.76|80.24|79.74|80.27|79.77|80.24|79.74|5
1734953640000|2024-12-23 11:34:00|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|9
1734953650000|2024-12-23 11:34:10|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|3
1734953660000|2024-12-23 11:34:20|80.21|79.71|80.15|79.65|80.21|79.71|80.15|79.65|6
1734953670000|2024-12-23 11:34:30|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|6
1734953680000|2024-12-23 11:34:40|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|6
1734953690000|2024-12-23 11:34:50|80.07|79.57|80.09|79.59|80.1|79.6|80.07|79.57|7
1734953700000|2024-12-23 11:35:00|80.1|79.6|80.13|79.63|80.13|79.63|80.1|79.6|4
1734953710000|2024-12-23 11:35:10|80.11|79.61|80.1|79.6|80.12|79.62|80.1|79.6|6
1734953720000|2024-12-23 11:35:20|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|4
1734953730000|2024-12-23 11:35:30|80.04|79.54|79.97|79.47|80.04|79.54|79.97|79.47|5
1734953740000|2024-12-23 11:35:40|79.98|79.48|79.96|79.46|79.99|79.49|79.95|79.45|9
1734953760000|2024-12-23 11:36:00|79.95|79.45|79.96|79.46|79.96|79.46|79.93|79.43|6
1734953770000|2024-12-23 11:36:10|79.97|79.47|80.01|79.51|80.03|79.53|79.97|79.47|10
1734953780000|2024-12-23 11:36:20|80|79.5|80|79.5|80.02|79.52|80|79.5|4
1734953800000|2024-12-23 11:36:40|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|6
1734953810000|2024-12-23 11:36:50|80.01|79.51|80.02|79.52|80.02|79.52|80|79.5|6
1734953820000|2024-12-23 11:37:00|80.03|79.53|80.07|79.57|80.07|79.57|80.03|79.53|7
1734953830000|2024-12-23 11:37:10|80.09|79.59|80.07|79.57|80.09|79.59|80.06|79.56|5
1734953840000|2024-12-23 11:37:20|80.06|79.56|80.09|79.59|80.1|79.6|80.06|79.56|6
1734953850000|2024-12-23 11:37:30|80.08|79.58|80.14|79.64|80.14|79.64|80.08|79.58|7
1734953860000|2024-12-23 11:37:40|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|6
1734953870000|2024-12-23 11:37:50|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|3
1734953880000|2024-12-23 11:38:00|80.18|79.68|80.09|79.59|80.18|79.68|80.09|79.59|8
1734953890000|2024-12-23 11:38:10|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|3
1734953900000|2024-12-23 11:38:20|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1734953910000|2024-12-23 11:38:30|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|4
1734953920000|2024-12-23 11:38:40|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1734953930000|2024-12-23 11:38:50|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|3
1734953940000|2024-12-23 11:39:00|80.06|79.56|80.07|79.57|80.08|79.58|80.05|79.55|8
1734953960000|2024-12-23 11:39:20|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1734953970000|2024-12-23 11:39:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1734953980000|2024-12-23 11:39:40|80.02|79.52|80|79.5|80.02|79.52|80|79.5|2
1734954000000|2024-12-23 11:40:00|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1734954010000|2024-12-23 11:40:10|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|7
1734954020000|2024-12-23 11:40:20|80.04|79.54|80.05|79.55|80.06|79.56|80.04|79.54|4
1734954030000|2024-12-23 11:40:30|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|4
1734954040000|2024-12-23 11:40:40|80.06|79.56|80.1|79.6|80.1|79.6|80.06|79.56|5
1734954050000|2024-12-23 11:40:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1734954060000|2024-12-23 11:41:00|80.05|79.55|80.05|79.55|80.07|79.57|80.02|79.52|11
1734954070000|2024-12-23 11:41:10|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|4
1734954080000|2024-12-23 11:41:20|79.97|79.47|79.99|79.49|79.99|79.49|79.96|79.46|5
1734954090000|2024-12-23 11:41:30|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1734954100000|2024-12-23 11:41:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1734954110000|2024-12-23 11:41:50|79.99|79.49|80.06|79.56|80.06|79.56|79.99|79.49|7
1734954120000|2024-12-23 11:42:00|80.07|79.57|80.03|79.53|80.08|79.58|80.03|79.53|6
1734954130000|2024-12-23 11:42:10|80.02|79.52|80.04|79.54|80.05|79.55|80.02|79.52|5
1734954140000|2024-12-23 11:42:20|80.05|79.55|80.02|79.52|80.06|79.56|80.02|79.52|5
1734954150000|2024-12-23 11:42:30|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|5
1734954160000|2024-12-23 11:42:40|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|4
1734954170000|2024-12-23 11:42:50|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1734954190000|2024-12-23 11:43:10|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1734954200000|2024-12-23 11:43:20|79.95|79.45|79.96|79.46|79.96|79.46|79.94|79.44|4
1734954210000|2024-12-23 11:43:30|79.95|79.45|80.03|79.53|80.04|79.54|79.95|79.45|7
1734954220000|2024-12-23 11:43:40|80.02|79.52|80.07|79.57|80.08|79.58|80.02|79.52|7
1734954230000|2024-12-23 11:43:50|80.06|79.56|80.03|79.53|80.06|79.56|80.02|79.52|5
1734954240000|2024-12-23 11:44:00|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1734954250000|2024-12-23 11:44:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1734954260000|2024-12-23 11:44:20|80.07|79.57|80.11|79.61|80.11|79.61|80.07|79.57|5
1734954270000|2024-12-23 11:44:30|80.12|79.62|80.16|79.66|80.16|79.66|80.12|79.62|4
1734954280000|2024-12-23 11:44:40|80.15|79.65|80.13|79.63|80.15|79.65|80.13|79.63|2
1734954290000|2024-12-23 11:44:50|80.12|79.62|80.13|79.63|80.14|79.64|80.11|79.61|6
1734954300000|2024-12-23 11:45:00|80.12|79.62|80.08|79.58|80.12|79.62|80.08|79.58|5
1734954310000|2024-12-23 11:45:10|80.09|79.59|80.09|79.59|80.11|79.61|80.08|79.58|7
1734954320000|2024-12-23 11:45:20|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|3
1734954330000|2024-12-23 11:45:30|80.12|79.62|80.08|79.58|80.12|79.62|80.08|79.58|5
1734954350000|2024-12-23 11:45:50|80.07|79.57|80.08|79.58|80.08|79.58|80.02|79.52|10
1734954360000|2024-12-23 11:46:00|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1734954370000|2024-12-23 11:46:10|80.08|79.58|80.11|79.61|80.11|79.61|80.08|79.58|4
1734954390000|2024-12-23 11:46:30|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|2
1734954400000|2024-12-23 11:46:40|80.09|79.59|80.04|79.54|80.09|79.59|80.04|79.54|4
1734954410000|2024-12-23 11:46:50|80.03|79.53|79.92|79.42|80.03|79.53|79.91|79.41|9
1734954420000|2024-12-23 11:47:00|79.93|79.43|79.9|79.4|79.96|79.46|79.9|79.4|9
1734954430000|2024-12-23 11:47:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1734954440000|2024-12-23 11:47:20|79.87|79.37|79.86|79.36|79.88|79.38|79.86|79.36|6
1734954450000|2024-12-23 11:47:30|79.85|79.35|79.85|79.35|79.87|79.37|79.85|79.35|5
1734954460000|2024-12-23 11:47:40|79.86|79.36|79.88|79.38|79.89|79.39|79.86|79.36|7
1734954470000|2024-12-23 11:47:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1734954480000|2024-12-23 11:48:00|79.88|79.38|79.78|79.28|79.88|79.38|79.78|79.28|8
1734954490000|2024-12-23 11:48:10|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|8
1734954500000|2024-12-23 11:48:20|79.77|79.27|79.75|79.25|79.78|79.28|79.74|79.24|7
1734954510000|2024-12-23 11:48:30|79.73|79.23|79.75|79.25|79.76|79.26|79.73|79.23|5
1734954520000|2024-12-23 11:48:40|79.74|79.24|79.76|79.26|79.76|79.26|79.73|79.23|10
1734954530000|2024-12-23 11:48:50|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|5
1734954540000|2024-12-23 11:49:00|79.75|79.25|79.84|79.34|79.84|79.34|79.73|79.23|11
1734954550000|2024-12-23 11:49:10|79.86|79.36|79.84|79.34|79.86|79.36|79.82|79.32|7
1734954560000|2024-12-23 11:49:20|79.86|79.36|79.86|79.36|79.87|79.37|79.86|79.36|3
1734954580000|2024-12-23 11:49:40|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|3
1734954590000|2024-12-23 11:49:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1734954600000|2024-12-23 11:50:00|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|3
1734954610000|2024-12-23 11:50:10|79.86|79.36|79.92|79.42|79.93|79.43|79.86|79.36|7
1734954620000|2024-12-23 11:50:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|4
1734954630000|2024-12-23 11:50:30|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|7
1734954640000|2024-12-23 11:50:40|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1734954650000|2024-12-23 11:50:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1734954660000|2024-12-23 11:51:00|79.89|79.39|79.91|79.41|79.91|79.41|79.88|79.38|12
1734954670000|2024-12-23 11:51:10|79.89|79.39|79.89|79.39|79.89|79.39|79.87|79.37|7
1734954680000|2024-12-23 11:51:20|79.88|79.38|79.84|79.34|79.88|79.38|79.82|79.32|6
1734954690000|2024-12-23 11:51:30|79.85|79.35|79.92|79.42|79.93|79.43|79.85|79.35|13
1734954700000|2024-12-23 11:51:40|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|3
1734954710000|2024-12-23 11:51:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|5
1734954720000|2024-12-23 11:52:00|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1734954730000|2024-12-23 11:52:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|5
1734954740000|2024-12-23 11:52:20|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|4
1734954750000|2024-12-23 11:52:30|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|5
1734954760000|2024-12-23 11:52:40|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|4
1734954780000|2024-12-23 11:53:00|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|5
1734954790000|2024-12-23 11:53:10|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|8
1734954800000|2024-12-23 11:53:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1734954810000|2024-12-23 11:53:30|79.91|79.41|79.95|79.45|79.95|79.45|79.9|79.4|7
1734954820000|2024-12-23 11:53:40|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1734954830000|2024-12-23 11:53:50|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|5
1734954840000|2024-12-23 11:54:00|79.94|79.44|79.92|79.42|79.95|79.45|79.92|79.42|7
1734954850000|2024-12-23 11:54:10|79.93|79.43|80|79.5|80|79.5|79.93|79.43|7
1734954860000|2024-12-23 11:54:20|79.98|79.48|79.95|79.45|79.98|79.48|79.93|79.43|9
1734954870000|2024-12-23 11:54:30|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1734954880000|2024-12-23 11:54:40|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|3
1734954890000|2024-12-23 11:54:50|79.9|79.4|79.9|79.4|79.91|79.41|79.88|79.38|8
1734954900000|2024-12-23 11:55:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1734954910000|2024-12-23 11:55:10|79.91|79.41|79.91|79.41|79.93|79.43|79.91|79.41|4
1734954920000|2024-12-23 11:55:20|79.93|79.43|79.88|79.38|79.93|79.43|79.87|79.37|4
1734954930000|2024-12-23 11:55:30|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1734954940000|2024-12-23 11:55:40|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|7
1734954950000|2024-12-23 11:55:50|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|6
1734954970000|2024-12-23 11:56:10|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1734954980000|2024-12-23 11:56:20|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|11
1734954990000|2024-12-23 11:56:30|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|6
1734955000000|2024-12-23 11:56:40|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1734955010000|2024-12-23 11:56:50|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|3
1734955020000|2024-12-23 11:57:00|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1734955030000|2024-12-23 11:57:10|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|4
1734955040000|2024-12-23 11:57:20|79.89|79.39|79.9|79.4|79.9|79.4|79.88|79.38|4
1734955050000|2024-12-23 11:57:30|79.89|79.39|79.86|79.36|79.89|79.39|79.85|79.35|7
1734955060000|2024-12-23 11:57:40|79.87|79.37|79.87|79.37|79.87|79.37|79.86|79.36|3
1734955080000|2024-12-23 11:58:00|79.86|79.36|79.88|79.38|79.89|79.39|79.86|79.36|6
1734955090000|2024-12-23 11:58:10|79.87|79.37|79.87|79.37|79.88|79.38|79.86|79.36|5
1734955100000|2024-12-23 11:58:20|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|4
1734955110000|2024-12-23 11:58:30|79.86|79.36|79.87|79.37|79.87|79.37|79.85|79.35|8
1734955120000|2024-12-23 11:58:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1734955130000|2024-12-23 11:58:50|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|3
1734955140000|2024-12-23 11:59:00|79.83|79.33|79.83|79.33|79.86|79.36|79.83|79.33|10
1734955150000|2024-12-23 11:59:10|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|6
1734955170000|2024-12-23 11:59:30|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1734955180000|2024-12-23 11:59:40|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1734955190000|2024-12-23 11:59:50|79.84|79.34|79.87|79.37|79.89|79.39|79.84|79.34|9
1734955200000|2024-12-23 12:00:00|79.88|79.38|79.93|79.43|79.93|79.43|79.87|79.37|8
1734955210000|2024-12-23 12:00:10|79.94|79.44|79.92|79.42|79.95|79.45|79.91|79.41|9
1734955220000|2024-12-23 12:00:20|79.94|79.44|79.97|79.47|79.97|79.47|79.94|79.44|5
1734955230000|2024-12-23 12:00:30|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|7
1734955240000|2024-12-23 12:00:40|80|79.5|80.01|79.51|80.03|79.53|79.99|79.49|8
1734955250000|2024-12-23 12:00:50|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|8
1734955260000|2024-12-23 12:01:00|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1734955270000|2024-12-23 12:01:10|80|79.5|80.05|79.55|80.05|79.55|80|79.5|9
1734955280000|2024-12-23 12:01:20|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|6
1734955290000|2024-12-23 12:01:30|80.02|79.52|79.99|79.49|80.02|79.52|79.96|79.46|11
1734955300000|2024-12-23 12:01:40|80.02|79.52|80.05|79.55|80.05|79.55|80.02|79.52|10
1734955320000|2024-12-23 12:02:00|80.06|79.56|79.97|79.47|80.06|79.56|79.97|79.47|6
1734955330000|2024-12-23 12:02:10|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1734955340000|2024-12-23 12:02:20|79.97|79.47|79.94|79.44|79.97|79.47|79.87|79.37|10
1734955350000|2024-12-23 12:02:30|79.95|79.45|79.96|79.46|79.98|79.48|79.95|79.45|10
1734955370000|2024-12-23 12:02:50|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|2
1734955380000|2024-12-23 12:03:00|79.98|79.48|80.03|79.53|80.05|79.55|79.98|79.48|9
1734955390000|2024-12-23 12:03:10|80.04|79.54|80.03|79.53|80.06|79.56|80.02|79.52|8
1734955400000|2024-12-23 12:03:20|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|6
1734955410000|2024-12-23 12:03:30|80.02|79.52|80.01|79.51|80.03|79.53|80.01|79.51|4
1734955420000|2024-12-23 12:03:40|79.99|79.49|79.93|79.43|79.99|79.49|79.9|79.4|10
1734955430000|2024-12-23 12:03:50|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|13
1734955440000|2024-12-23 12:04:00|79.97|79.47|80.02|79.52|80.02|79.52|79.95|79.45|16
1734955450000|2024-12-23 12:04:10|80.03|79.53|80|79.5|80.03|79.53|80|79.5|8
1734955460000|2024-12-23 12:04:20|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|6
1734955470000|2024-12-23 12:04:30|79.99|79.49|80.01|79.51|80.01|79.51|79.97|79.47|9
1734955480000|2024-12-23 12:04:40|80|79.5|80.04|79.54|80.04|79.54|80|79.5|11
1734955490000|2024-12-23 12:04:50|80.05|79.55|80.1|79.6|80.1|79.6|80.04|79.54|8
1734955500000|2024-12-23 12:05:00|80.08|79.58|80.11|79.61|80.13|79.63|80.07|79.57|13
1734955510000|2024-12-23 12:05:10|80.12|79.62|80.11|79.61|80.13|79.63|80.11|79.61|9
1734955520000|2024-12-23 12:05:20|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1734955530000|2024-12-23 12:05:30|80.13|79.63|80.16|79.66|80.17|79.67|80.13|79.63|5
1734955540000|2024-12-23 12:05:40|80.17|79.67|80.24|79.74|80.25|79.75|80.17|79.67|13
1734955550000|2024-12-23 12:05:50|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1734955570000|2024-12-23 12:06:10|80.19|79.69|80.18|79.68|80.19|79.69|80.14|79.64|6
1734955580000|2024-12-23 12:06:20|80.19|79.69|80.21|79.71|80.21|79.71|80.19|79.69|3
1734955590000|2024-12-23 12:06:30|80.22|79.72|80.2|79.7|80.22|79.72|80.18|79.68|9
1734955600000|2024-12-23 12:06:40|80.19|79.69|80.17|79.67|80.19|79.69|80.17|79.67|5
1734955610000|2024-12-23 12:06:50|80.18|79.68|80.25|79.75|80.26|79.76|80.18|79.68|11
1734955620000|2024-12-23 12:07:00|80.26|79.76|80.3|79.8|80.3|79.8|80.26|79.76|5
1734955630000|2024-12-23 12:07:10|80.28|79.78|80.24|79.74|80.28|79.78|80.24|79.74|4
1734955640000|2024-12-23 12:07:20|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|3
1734955650000|2024-12-23 12:07:30|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|2
1734955670000|2024-12-23 12:07:50|80.29|79.79|80.26|79.76|80.29|79.79|80.25|79.75|5
1734955680000|2024-12-23 12:08:00|80.24|79.74|80.24|79.74|80.24|79.74|80.22|79.72|4
1734955690000|2024-12-23 12:08:10|80.23|79.73|80.25|79.75|80.25|79.75|80.22|79.72|4
1734955700000|2024-12-23 12:08:20|80.24|79.74|80.25|79.75|80.25|79.75|80.21|79.71|8
1734955710000|2024-12-23 12:08:30|80.26|79.76|80.27|79.77|80.27|79.77|80.25|79.75|4
1734955720000|2024-12-23 12:08:40|80.28|79.78|80.32|79.82|80.32|79.82|80.28|79.78|3
1734955730000|2024-12-23 12:08:50|80.31|79.81|80.3|79.8|80.32|79.82|80.3|79.8|4
1734955740000|2024-12-23 12:09:00|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1734955760000|2024-12-23 12:09:20|80.32|79.82|80.3|79.8|80.33|79.83|80.3|79.8|4
1734955770000|2024-12-23 12:09:30|80.29|79.79|80.28|79.78|80.29|79.79|80.28|79.78|6
1734955780000|2024-12-23 12:09:40|80.27|79.77|80.28|79.78|80.28|79.78|80.27|79.77|4
1734955790000|2024-12-23 12:09:50|80.29|79.79|80.28|79.78|80.29|79.79|80.28|79.78|2
1734955800000|2024-12-23 12:10:00|80.27|79.77|80.3|79.8|80.3|79.8|80.25|79.75|10
1734955810000|2024-12-23 12:10:10|80.28|79.78|80.16|79.66|80.28|79.78|80.16|79.66|9
1734955820000|2024-12-23 12:10:20|80.15|79.65|80.15|79.65|80.16|79.66|80.14|79.64|9
1734955830000|2024-12-23 12:10:30|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1734955840000|2024-12-23 12:10:40|80.17|79.67|80.16|79.66|80.18|79.68|80.16|79.66|4
1734955850000|2024-12-23 12:10:50|80.15|79.65|80.13|79.63|80.16|79.66|80.13|79.63|4
1734955860000|2024-12-23 12:11:00|80.11|79.61|80.03|79.53|80.11|79.61|80.03|79.53|7
1734955870000|2024-12-23 12:11:10|80.04|79.54|80.05|79.55|80.09|79.59|80.04|79.54|14
1734955880000|2024-12-23 12:11:20|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1734955890000|2024-12-23 12:11:30|80.02|79.52|79.94|79.44|80.02|79.52|79.94|79.44|4
1734955900000|2024-12-23 12:11:40|79.93|79.43|79.87|79.37|79.93|79.43|79.87|79.37|8
1734955910000|2024-12-23 12:11:50|79.88|79.38|79.88|79.38|79.91|79.41|79.88|79.38|6
1734955920000|2024-12-23 12:12:00|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|6
1734955930000|2024-12-23 12:12:10|79.84|79.34|79.86|79.36|79.88|79.38|79.84|79.34|7
1734955940000|2024-12-23 12:12:20|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1734955960000|2024-12-23 12:12:40|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|4
1734955970000|2024-12-23 12:12:50|79.85|79.35|79.79|79.29|79.85|79.35|79.78|79.28|5
1734955980000|2024-12-23 12:13:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1734955990000|2024-12-23 12:13:10|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|4
1734956000000|2024-12-23 12:13:20|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1734956010000|2024-12-23 12:13:30|79.82|79.32|79.85|79.35|79.86|79.36|79.81|79.31|8
1734956020000|2024-12-23 12:13:40|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|3
1734956030000|2024-12-23 12:13:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1734956040000|2024-12-23 12:14:00|79.85|79.35|79.98|79.48|79.98|79.48|79.85|79.35|10
1734956050000|2024-12-23 12:14:10|79.99|79.49|80.06|79.56|80.07|79.57|79.98|79.48|15
1734956060000|2024-12-23 12:14:20|80.05|79.55|80.03|79.53|80.05|79.55|80.02|79.52|9
1734956070000|2024-12-23 12:14:30|80.02|79.52|79.96|79.46|80.02|79.52|79.96|79.46|9
1734956080000|2024-12-23 12:14:40|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|7
1734956090000|2024-12-23 12:14:50|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|5
1734956100000|2024-12-23 12:15:00|79.99|79.49|80|79.5|80|79.5|79.95|79.45|13
1734956110000|2024-12-23 12:15:10|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|8
1734956120000|2024-12-23 12:15:20|79.96|79.46|80.02|79.52|80.02|79.52|79.94|79.44|8
1734956130000|2024-12-23 12:15:30|80.01|79.51|80.12|79.62|80.12|79.62|80.01|79.51|17
1734956150000|2024-12-23 12:15:50|80.17|79.67|80.21|79.71|80.21|79.71|80.16|79.66|4
1734956160000|2024-12-23 12:16:00|80.22|79.72|80.11|79.61|80.23|79.73|80.11|79.61|9
1734956170000|2024-12-23 12:16:10|80.08|79.58|80.09|79.59|80.09|79.59|80.07|79.57|7
1734956180000|2024-12-23 12:16:20|80.1|79.6|80.11|79.61|80.12|79.62|80.1|79.6|6
1734956190000|2024-12-23 12:16:30|80.1|79.6|80.06|79.56|80.1|79.6|80.04|79.54|8
1734956200000|2024-12-23 12:16:40|80.02|79.52|79.99|79.49|80.02|79.52|79.97|79.47|6
1734956210000|2024-12-23 12:16:50|80|79.5|80|79.5|80|79.5|79.97|79.47|7
1734956220000|2024-12-23 12:17:00|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|4
1734956230000|2024-12-23 12:17:10|80.01|79.51|80.02|79.52|80.02|79.52|79.99|79.49|6
1734956240000|2024-12-23 12:17:20|80.03|79.53|80.03|79.53|80.06|79.56|80.03|79.53|4
1734956250000|2024-12-23 12:17:30|80|79.5|79.92|79.42|80|79.5|79.92|79.42|6
1734956260000|2024-12-23 12:17:40|79.93|79.43|79.93|79.43|79.97|79.47|79.93|79.43|6
1734956270000|2024-12-23 12:17:50|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|3
1734956280000|2024-12-23 12:18:00|79.97|79.47|79.98|79.48|79.98|79.48|79.96|79.46|4
1734956290000|2024-12-23 12:18:10|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1734956300000|2024-12-23 12:18:20|79.97|79.47|80|79.5|80.03|79.53|79.96|79.46|11
1734956310000|2024-12-23 12:18:30|79.98|79.48|80|79.5|80|79.5|79.98|79.48|4
1734956320000|2024-12-23 12:18:40|80.01|79.51|80.04|79.54|80.04|79.54|79.99|79.49|11
1734956330000|2024-12-23 12:18:50|80.03|79.53|80.07|79.57|80.07|79.57|80.02|79.52|6
1734956350000|2024-12-23 12:19:10|80.15|79.65|80.19|79.69|80.19|79.69|80.15|79.65|7
1734956360000|2024-12-23 12:19:20|80.2|79.7|80.17|79.67|80.2|79.7|80.15|79.65|12
1734956370000|2024-12-23 12:19:30|80.16|79.66|80.11|79.61|80.17|79.67|80.11|79.61|7
1734956380000|2024-12-23 12:19:40|80.1|79.6|80.11|79.61|80.12|79.62|80.09|79.59|5
1734956390000|2024-12-23 12:19:50|80.1|79.6|80.11|79.61|80.13|79.63|80.1|79.6|7
1734956400000|2024-12-23 12:20:00|80.1|79.6|80.09|79.59|80.1|79.6|80.06|79.56|7
1734956410000|2024-12-23 12:20:10|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|3
1734956420000|2024-12-23 12:20:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1734956430000|2024-12-23 12:20:30|80.1|79.6|80.1|79.6|80.1|79.6|80.08|79.58|6
1734956440000|2024-12-23 12:20:40|80.09|79.59|80.18|79.68|80.19|79.69|80.09|79.59|13
1734956450000|2024-12-23 12:20:50|80.16|79.66|80.13|79.63|80.16|79.66|80.12|79.62|4
1734956460000|2024-12-23 12:21:00|80.12|79.62|80.12|79.62|80.13|79.63|80.09|79.59|9
1734956470000|2024-12-23 12:21:10|80.13|79.63|80.15|79.65|80.15|79.65|80.13|79.63|2
1734956480000|2024-12-23 12:21:20|80.14|79.64|80.18|79.68|80.18|79.68|80.13|79.63|7
1734956490000|2024-12-23 12:21:30|80.19|79.69|80.23|79.73|80.25|79.75|80.19|79.69|10
1734956500000|2024-12-23 12:21:40|80.22|79.72|80.2|79.7|80.22|79.72|80.2|79.7|7
1734956510000|2024-12-23 12:21:50|80.21|79.71|80.23|79.73|80.23|79.73|80.2|79.7|6
1734956520000|2024-12-23 12:22:00|80.22|79.72|80.19|79.69|80.23|79.73|80.18|79.68|11
1734956530000|2024-12-23 12:22:10|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|4
1734956550000|2024-12-23 12:22:30|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1734956560000|2024-12-23 12:22:40|80.3|79.8|80.33|79.83|80.33|79.83|80.3|79.8|3
1734956570000|2024-12-23 12:22:50|80.36|79.86|80.38|79.88|80.4|79.9|80.36|79.86|7
1734956580000|2024-12-23 12:23:00|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|4
1734956590000|2024-12-23 12:23:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1734956600000|2024-12-23 12:23:20|80.39|79.89|80.39|79.89|80.4|79.9|80.37|79.87|9
1734956610000|2024-12-23 12:23:30|80.38|79.88|80.38|79.88|80.38|79.88|80.37|79.87|3
1734956620000|2024-12-23 12:23:40|80.37|79.87|80.33|79.83|80.37|79.87|80.32|79.82|9
1734956630000|2024-12-23 12:23:50|80.32|79.82|80.3|79.8|80.32|79.82|80.3|79.8|5
1734956640000|2024-12-23 12:24:00|80.29|79.79|80.36|79.86|80.36|79.86|80.29|79.79|7
1734956650000|2024-12-23 12:24:10|80.38|79.88|80.38|79.88|80.38|79.88|80.37|79.87|3
1734956660000|2024-12-23 12:24:20|80.39|79.89|80.37|79.87|80.39|79.89|80.36|79.86|5
1734956670000|2024-12-23 12:24:30|80.38|79.88|80.44|79.94|80.44|79.94|80.38|79.88|3
1734956680000|2024-12-23 12:24:40|80.43|79.93|80.35|79.85|80.43|79.93|80.35|79.85|7
1734956690000|2024-12-23 12:24:50|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|10
1734956700000|2024-12-23 12:25:00|80.38|79.88|80.38|79.88|80.39|79.89|80.36|79.86|7
1734956710000|2024-12-23 12:25:10|80.37|79.87|80.35|79.85|80.38|79.88|80.33|79.83|8
1734956720000|2024-12-23 12:25:20|80.36|79.86|80.38|79.88|80.38|79.88|80.35|79.85|7
1734956740000|2024-12-23 12:25:40|80.35|79.85|80.32|79.82|80.35|79.85|80.32|79.82|2
1734956750000|2024-12-23 12:25:50|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|6
1734956760000|2024-12-23 12:26:00|80.38|79.88|80.42|79.92|80.42|79.92|80.38|79.88|5
1734956770000|2024-12-23 12:26:10|80.41|79.91|80.42|79.92|80.45|79.95|80.41|79.91|7
1734956780000|2024-12-23 12:26:20|80.41|79.91|80.36|79.86|80.41|79.91|80.36|79.86|8
1734956790000|2024-12-23 12:26:30|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|4
1734956800000|2024-12-23 12:26:40|80.35|79.85|80.33|79.83|80.35|79.85|80.3|79.8|8
1734956810000|2024-12-23 12:26:50|80.32|79.82|80.35|79.85|80.36|79.86|80.32|79.82|9
1734956820000|2024-12-23 12:27:00|80.36|79.86|80.43|79.93|80.43|79.93|80.36|79.86|13
1734956830000|2024-12-23 12:27:10|80.41|79.91|80.36|79.86|80.41|79.91|80.36|79.86|4
1734956840000|2024-12-23 12:27:20|80.35|79.85|80.39|79.89|80.4|79.9|80.34|79.84|8
1734956850000|2024-12-23 12:27:30|80.4|79.9|80.4|79.9|80.41|79.91|80.4|79.9|7
1734956860000|2024-12-23 12:27:40|80.41|79.91|80.44|79.94|80.44|79.94|80.41|79.91|6
1734956870000|2024-12-23 12:27:50|80.42|79.92|80.4|79.9|80.42|79.92|80.39|79.89|4
1734956880000|2024-12-23 12:28:00|80.41|79.91|80.41|79.91|80.42|79.92|80.41|79.91|3
1734956890000|2024-12-23 12:28:10|80.4|79.9|80.47|79.97|80.47|79.97|80.4|79.9|7
1734956900000|2024-12-23 12:28:20|80.48|79.98|80.5|80|80.51|80.01|80.47|79.97|7
1734956910000|2024-12-23 12:28:30|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1734956920000|2024-12-23 12:28:40|80.5|80|80.52|80.02|80.52|80.02|80.5|80|3
1734956940000|2024-12-23 12:29:00|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|3
1734956950000|2024-12-23 12:29:10|80.5|80|80.51|80.01|80.53|80.03|80.5|80|6
1734956960000|2024-12-23 12:29:20|80.5|80|80.5|80|80.51|80.01|80.5|80|3
1734956970000|2024-12-23 12:29:30|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1734956980000|2024-12-23 12:29:40|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1734956990000|2024-12-23 12:29:50|80.5|80|80.52|80.02|80.52|80.02|80.5|80|2
1734957000000|2024-12-23 12:30:00|80.5|80|80.47|79.97|80.5|80|80.47|79.97|6
1734957010000|2024-12-23 12:30:10|80.49|79.99|80.51|80.01|80.57|80.07|80.49|79.99|9
1734957020000|2024-12-23 12:30:20|80.5|80|80.56|80.06|80.56|80.06|80.5|80|11
1734957030000|2024-12-23 12:30:30|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1734957040000|2024-12-23 12:30:40|80.57|80.07|80.57|80.07|80.58|80.08|80.57|80.07|5
1734957050000|2024-12-23 12:30:50|80.56|80.06|80.58|80.08|80.58|80.08|80.55|80.05|7
1734957070000|2024-12-23 12:31:10|80.59|80.09|80.58|80.08|80.61|80.11|80.58|80.08|10
1734957080000|2024-12-23 12:31:20|80.56|80.06|80.52|80.02|80.56|80.06|80.52|80.02|7
1734957090000|2024-12-23 12:31:30|80.51|80.01|80.54|80.04|80.54|80.04|80.49|79.99|13
1734957100000|2024-12-23 12:31:40|80.55|80.05|80.55|80.05|80.56|80.06|80.55|80.05|5
1734957110000|2024-12-23 12:31:50|80.56|80.06|80.52|80.02|80.56|80.06|80.52|80.02|10
1734957130000|2024-12-23 12:32:10|80.48|79.98|80.46|79.96|80.48|79.98|80.44|79.94|6
1734957140000|2024-12-23 12:32:20|80.47|79.97|80.45|79.95|80.47|79.97|80.45|79.95|5
1734957150000|2024-12-23 12:32:30|80.44|79.94|80.43|79.93|80.44|79.94|80.41|79.91|8
1734957160000|2024-12-23 12:32:40|80.44|79.94|80.47|79.97|80.47|79.97|80.44|79.94|4
1734957170000|2024-12-23 12:32:50|80.49|79.99|80.49|79.99|80.5|80|80.48|79.98|13
1734957180000|2024-12-23 12:33:00|80.48|79.98|80.47|79.97|80.48|79.98|80.46|79.96|4
1734957190000|2024-12-23 12:33:10|80.48|79.98|80.52|80.02|80.53|80.03|80.48|79.98|9
1734957200000|2024-12-23 12:33:20|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|12
1734957210000|2024-12-23 12:33:30|80.51|80.01|80.47|79.97|80.51|80.01|80.46|79.96|7
1734957220000|2024-12-23 12:33:40|80.46|79.96|80.46|79.96|80.46|79.96|80.44|79.94|5
1734957230000|2024-12-23 12:33:50|80.48|79.98|80.51|80.01|80.52|80.02|80.48|79.98|12
1734957240000|2024-12-23 12:34:00|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1734957250000|2024-12-23 12:34:10|80.51|80.01|80.51|80.01|80.52|80.02|80.5|80|5
1734957260000|2024-12-23 12:34:20|80.52|80.02|80.5|80|80.52|80.02|80.5|80|5
1734957270000|2024-12-23 12:34:30|80.49|79.99|80.43|79.93|80.49|79.99|80.43|79.93|5
1734957280000|2024-12-23 12:34:40|80.42|79.92|80.43|79.93|80.43|79.93|80.39|79.89|9
1734957290000|2024-12-23 12:34:50|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|6
1734957300000|2024-12-23 12:35:00|80.42|79.92|80.48|79.98|80.49|79.99|80.42|79.92|8
1734957310000|2024-12-23 12:35:10|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1734957320000|2024-12-23 12:35:20|80.43|79.93|80.37|79.87|80.43|79.93|80.37|79.87|2
1734957330000|2024-12-23 12:35:30|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|4
1734957340000|2024-12-23 12:35:40|80.38|79.88|80.38|79.88|80.38|79.88|80.36|79.86|7
1734957350000|2024-12-23 12:35:50|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|6
1734957360000|2024-12-23 12:36:00|80.33|79.83|80.27|79.77|80.35|79.85|80.27|79.77|9
1734957370000|2024-12-23 12:36:10|80.28|79.78|80.3|79.8|80.3|79.8|80.28|79.78|3
1734957380000|2024-12-23 12:36:20|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|5
1734957390000|2024-12-23 12:36:30|80.3|79.8|80.25|79.75|80.3|79.8|80.25|79.75|5
1734957400000|2024-12-23 12:36:40|80.23|79.73|80.2|79.7|80.23|79.73|80.19|79.69|5
1734957410000|2024-12-23 12:36:50|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1734957420000|2024-12-23 12:37:00|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|4
1734957430000|2024-12-23 12:37:10|80.23|79.73|80.24|79.74|80.27|79.77|80.23|79.73|9
1734957440000|2024-12-23 12:37:20|80.25|79.75|80.31|79.81|80.32|79.82|80.25|79.75|8
1734957450000|2024-12-23 12:37:30|80.32|79.82|80.35|79.85|80.36|79.86|80.32|79.82|6
1734957460000|2024-12-23 12:37:40|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|4
1734957470000|2024-12-23 12:37:50|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1734957480000|2024-12-23 12:38:00|80.29|79.79|80.33|79.83|80.34|79.84|80.28|79.78|10
1734957490000|2024-12-23 12:38:10|80.32|79.82|80.3|79.8|80.32|79.82|80.3|79.8|3
1734957500000|2024-12-23 12:38:20|80.29|79.79|80.24|79.74|80.29|79.79|80.24|79.74|4
1734957520000|2024-12-23 12:38:40|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1734957530000|2024-12-23 12:38:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1734957540000|2024-12-23 12:39:00|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|3
1734957560000|2024-12-23 12:39:20|80.3|79.8|80.31|79.81|80.31|79.81|80.29|79.79|3
1734957570000|2024-12-23 12:39:30|80.32|79.82|80.29|79.79|80.34|79.84|80.29|79.79|4
1734957580000|2024-12-23 12:39:40|80.3|79.8|80.38|79.88|80.38|79.88|80.3|79.8|7
1734957590000|2024-12-23 12:39:50|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1734957600000|2024-12-23 12:40:00|80.38|79.88|80.39|79.89|80.41|79.91|80.38|79.88|5
1734957610000|2024-12-23 12:40:10|80.38|79.88|80.33|79.83|80.38|79.88|80.33|79.83|4
1734957620000|2024-12-23 12:40:20|80.32|79.82|80.29|79.79|80.32|79.82|80.28|79.78|5
1734957630000|2024-12-23 12:40:30|80.3|79.8|80.29|79.79|80.32|79.82|80.29|79.79|6
1734957640000|2024-12-23 12:40:40|80.3|79.8|80.32|79.82|80.32|79.82|80.3|79.8|7
1734957650000|2024-12-23 12:40:50|80.33|79.83|80.31|79.81|80.35|79.85|80.31|79.81|6
1734957660000|2024-12-23 12:41:00|80.32|79.82|80.3|79.8|80.35|79.85|80.3|79.8|10
1734957670000|2024-12-23 12:41:10|80.29|79.79|80.29|79.79|80.31|79.81|80.29|79.79|6
1734957680000|2024-12-23 12:41:20|80.28|79.78|80.32|79.82|80.32|79.82|80.28|79.78|3
1734957690000|2024-12-23 12:41:30|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|3
1734957700000|2024-12-23 12:41:40|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1734957720000|2024-12-23 12:42:00|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|3
1734957730000|2024-12-23 12:42:10|80.26|79.76|80.24|79.74|80.26|79.76|80.24|79.74|5
1734957740000|2024-12-23 12:42:20|80.25|79.75|80.3|79.8|80.31|79.81|80.25|79.75|4
1734957750000|2024-12-23 12:42:30|80.31|79.81|80.37|79.87|80.38|79.88|80.31|79.81|8
1734957760000|2024-12-23 12:42:40|80.39|79.89|80.29|79.79|80.39|79.89|80.29|79.79|6
1734957770000|2024-12-23 12:42:50|80.3|79.8|80.31|79.81|80.32|79.82|80.3|79.8|3
1734957780000|2024-12-23 12:43:00|80.32|79.82|80.34|79.84|80.35|79.85|80.32|79.82|6
1734957790000|2024-12-23 12:43:10|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1734957800000|2024-12-23 12:43:20|80.34|79.84|80.38|79.88|80.38|79.88|80.34|79.84|7
1734957810000|2024-12-23 12:43:30|80.39|79.89|80.39|79.89|80.4|79.9|80.39|79.89|3
1734957840000|2024-12-23 12:44:00|80.4|79.9|80.4|79.9|80.42|79.92|80.4|79.9|5
1734957850000|2024-12-23 12:44:10|80.42|79.92|80.4|79.9|80.42|79.92|80.4|79.9|3
1734957860000|2024-12-23 12:44:20|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1734957870000|2024-12-23 12:44:30|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1734957880000|2024-12-23 12:44:40|80.38|79.88|80.4|79.9|80.41|79.91|80.38|79.88|4
1734957910000|2024-12-23 12:45:10|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|4
1734957920000|2024-12-23 12:45:20|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|6
1734957930000|2024-12-23 12:45:30|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|4
1734957940000|2024-12-23 12:45:40|80.34|79.84|80.35|79.85|80.36|79.86|80.34|79.84|4
1734957950000|2024-12-23 12:45:50|80.34|79.84|80.39|79.89|80.39|79.89|80.34|79.84|5
1734957960000|2024-12-23 12:46:00|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|3
1734957970000|2024-12-23 12:46:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1734957980000|2024-12-23 12:46:20|80.42|79.92|80.44|79.94|80.46|79.96|80.42|79.92|6
1734957990000|2024-12-23 12:46:30|80.38|79.88|80.44|79.94|80.44|79.94|80.37|79.87|6
1734958000000|2024-12-23 12:46:40|80.46|79.96|80.51|80.01|80.52|80.02|80.45|79.95|8
1734958010000|2024-12-23 12:46:50|80.53|80.03|80.58|80.08|80.58|80.08|80.53|80.03|6
1734958020000|2024-12-23 12:47:00|80.57|80.07|80.62|80.12|80.66|80.16|80.57|80.07|11
1734958030000|2024-12-23 12:47:10|80.63|80.13|80.73|80.23|80.74|80.24|80.62|80.12|19
1734958040000|2024-12-23 12:47:20|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|2
1734958050000|2024-12-23 12:47:30|80.69|80.19|80.71|80.21|80.73|80.23|80.68|80.18|9
1734958060000|2024-12-23 12:47:40|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|4
1734958070000|2024-12-23 12:47:50|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1734958080000|2024-12-23 12:48:00|80.73|80.23|80.69|80.19|80.73|80.23|80.68|80.18|14
1734958090000|2024-12-23 12:48:10|80.71|80.21|80.72|80.22|80.73|80.23|80.71|80.21|6
1734958110000|2024-12-23 12:48:30|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|4
1734958120000|2024-12-23 12:48:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1734958130000|2024-12-23 12:48:50|80.7|80.2|80.76|80.26|80.76|80.26|80.68|80.18|11
1734958140000|2024-12-23 12:49:00|80.75|80.25|80.78|80.28|80.79|80.29|80.75|80.25|4
1734958150000|2024-12-23 12:49:10|80.83|80.33|80.88|80.38|80.88|80.38|80.83|80.33|4
1734958160000|2024-12-23 12:49:20|80.89|80.39|80.94|80.44|80.95|80.45|80.89|80.39|9
1734958170000|2024-12-23 12:49:30|80.95|80.45|80.93|80.43|80.96|80.46|80.93|80.43|5
1734958180000|2024-12-23 12:49:40|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1734958190000|2024-12-23 12:49:50|80.92|80.42|80.87|80.37|80.92|80.42|80.85|80.35|8
1734958200000|2024-12-23 12:50:00|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|5
1734958210000|2024-12-23 12:50:10|80.91|80.41|80.86|80.36|80.91|80.41|80.86|80.36|5
1734958220000|2024-12-23 12:50:20|80.85|80.35|80.86|80.36|80.86|80.36|80.81|80.31|8
1734958230000|2024-12-23 12:50:30|80.87|80.37|80.89|80.39|80.9|80.4|80.87|80.37|3
1734958240000|2024-12-23 12:50:40|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1734958250000|2024-12-23 12:50:50|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1734958260000|2024-12-23 12:51:00|80.86|80.36|80.87|80.37|80.9|80.4|80.86|80.36|9
1734958270000|2024-12-23 12:51:10|80.88|80.38|80.85|80.35|80.9|80.4|80.85|80.35|9
1734958280000|2024-12-23 12:51:20|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|4
1734958300000|2024-12-23 12:51:40|80.82|80.32|80.78|80.28|80.82|80.32|80.78|80.28|2
1734958310000|2024-12-23 12:51:50|80.76|80.26|80.79|80.29|80.79|80.29|80.75|80.25|4
1734958320000|2024-12-23 12:52:00|80.78|80.28|80.75|80.25|80.78|80.28|80.75|80.25|3
1734958330000|2024-12-23 12:52:10|80.74|80.24|80.71|80.21|80.74|80.24|80.71|80.21|5
1734958340000|2024-12-23 12:52:20|80.72|80.22|80.7|80.2|80.73|80.23|80.7|80.2|5
1734958350000|2024-12-23 12:52:30|80.69|80.19|80.73|80.23|80.73|80.23|80.69|80.19|6
1734958360000|2024-12-23 12:52:40|80.74|80.24|80.76|80.26|80.77|80.27|80.74|80.24|5
1734958370000|2024-12-23 12:52:50|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|3
1734958380000|2024-12-23 12:53:00|80.74|80.24|80.73|80.23|80.77|80.27|80.73|80.23|6
1734958390000|2024-12-23 12:53:10|80.74|80.24|80.73|80.23|80.76|80.26|80.73|80.23|6
1734958400000|2024-12-23 12:53:20|80.72|80.22|80.66|80.16|80.72|80.22|80.66|80.16|4
1734958410000|2024-12-23 12:53:30|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|2
1734958420000|2024-12-23 12:53:40|80.61|80.11|80.58|80.08|80.61|80.11|80.57|80.07|4
1734958430000|2024-12-23 12:53:50|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1734958440000|2024-12-23 12:54:00|80.59|80.09|80.61|80.11|80.63|80.13|80.57|80.07|11
1734958450000|2024-12-23 12:54:10|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1734958460000|2024-12-23 12:54:20|80.5|80|80.48|79.98|80.5|80|80.48|79.98|3
1734958480000|2024-12-23 12:54:40|80.49|79.99|80.51|80.01|80.52|80.02|80.49|79.99|4
1734958500000|2024-12-23 12:55:00|80.53|80.03|80.58|80.08|80.58|80.08|80.53|80.03|6
1734958510000|2024-12-23 12:55:10|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|5
1734958520000|2024-12-23 12:55:20|80.61|80.11|80.58|80.08|80.62|80.12|80.58|80.08|7
1734958530000|2024-12-23 12:55:30|80.59|80.09|80.61|80.11|80.62|80.12|80.59|80.09|5
1734958540000|2024-12-23 12:55:40|80.62|80.12|80.61|80.11|80.62|80.12|80.6|80.1|6
1734958550000|2024-12-23 12:55:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1734958560000|2024-12-23 12:56:00|80.61|80.11|80.56|80.06|80.61|80.11|80.56|80.06|8
1734958570000|2024-12-23 12:56:10|80.55|80.05|80.55|80.05|80.56|80.06|80.55|80.05|5
1734958580000|2024-12-23 12:56:20|80.54|80.04|80.53|80.03|80.54|80.04|80.52|80.02|6
1734958590000|2024-12-23 12:56:30|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|4
1734958600000|2024-12-23 12:56:40|80.52|80.02|80.49|79.99|80.52|80.02|80.49|79.99|4
1734958610000|2024-12-23 12:56:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1734958620000|2024-12-23 12:57:00|80.51|80.01|80.52|80.02|80.54|80.04|80.5|80|8
1734958630000|2024-12-23 12:57:10|80.51|80.01|80.51|80.01|80.52|80.02|80.51|80.01|5
1734958640000|2024-12-23 12:57:20|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1734958650000|2024-12-23 12:57:30|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1734958660000|2024-12-23 12:57:40|80.53|80.03|80.57|80.07|80.58|80.08|80.53|80.03|7
1734958670000|2024-12-23 12:57:50|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|3
1734958680000|2024-12-23 12:58:00|80.55|80.05|80.55|80.05|80.56|80.06|80.55|80.05|3
1734958710000|2024-12-23 12:58:30|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|2
1734958720000|2024-12-23 12:58:40|80.57|80.07|80.6|80.1|80.6|80.1|80.56|80.06|5
1734958730000|2024-12-23 12:58:50|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1734958740000|2024-12-23 12:59:00|80.6|80.1|80.57|80.07|80.61|80.11|80.57|80.07|6
1734958750000|2024-12-23 12:59:10|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|3
1734958760000|2024-12-23 12:59:20|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|4
1734958770000|2024-12-23 12:59:30|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1734958780000|2024-12-23 12:59:40|80.58|80.08|80.58|80.08|80.6|80.1|80.58|80.08|3
1734958800000|2024-12-23 13:00:00|80.48|79.98|80.45|79.95|80.49|79.99|80.45|79.95|8
1734958810000|2024-12-23 13:00:10|80.46|79.96|80.51|80.01|80.55|80.05|80.46|79.96|10
1734958820000|2024-12-23 13:00:20|80.5|80|80.55|80.05|80.55|80.05|80.49|79.99|12
1734958830000|2024-12-23 13:00:30|80.56|80.06|80.57|80.07|80.58|80.08|80.55|80.05|8
1734958840000|2024-12-23 13:00:40|80.58|80.08|80.61|80.11|80.61|80.11|80.58|80.08|7
1734958850000|2024-12-23 13:00:50|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|7
1734958860000|2024-12-23 13:01:00|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1734958870000|2024-12-23 13:01:10|80.61|80.11|80.63|80.13|80.64|80.14|80.59|80.09|6
1734958880000|2024-12-23 13:01:20|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1734958890000|2024-12-23 13:01:30|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|3
1734958900000|2024-12-23 13:01:40|80.57|80.07|80.53|80.03|80.57|80.07|80.53|80.03|4
1734958910000|2024-12-23 13:01:50|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1734958920000|2024-12-23 13:02:00|80.53|80.03|80.49|79.99|80.53|80.03|80.49|79.99|7
1734958930000|2024-12-23 13:02:10|80.47|79.97|80.45|79.95|80.48|79.98|80.44|79.94|8
1734958940000|2024-12-23 13:02:20|80.44|79.94|80.43|79.93|80.44|79.94|80.43|79.93|2
1734958950000|2024-12-23 13:02:30|80.44|79.94|80.44|79.94|80.49|79.99|80.44|79.94|8
1734958960000|2024-12-23 13:02:40|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1734958970000|2024-12-23 13:02:50|80.47|79.97|80.45|79.95|80.48|79.98|80.45|79.95|7
1734958980000|2024-12-23 13:03:00|80.44|79.94|80.44|79.94|80.44|79.94|80.4|79.9|12
1734958990000|2024-12-23 13:03:10|80.45|79.95|80.46|79.96|80.48|79.98|80.45|79.95|8
1734959000000|2024-12-23 13:03:20|80.47|79.97|80.46|79.96|80.49|79.99|80.46|79.96|6
1734959010000|2024-12-23 13:03:30|80.47|79.97|80.55|80.05|80.55|80.05|80.46|79.96|9
1734959020000|2024-12-23 13:03:40|80.56|80.06|80.59|80.09|80.59|80.09|80.56|80.06|6
1734959030000|2024-12-23 13:03:50|80.63|80.13|80.62|80.12|80.66|80.16|80.62|80.12|7
1734959040000|2024-12-23 13:04:00|80.61|80.11|80.58|80.08|80.65|80.15|80.58|80.08|17
1734959050000|2024-12-23 13:04:10|80.57|80.07|80.54|80.04|80.57|80.07|80.53|80.03|8
1734959060000|2024-12-23 13:04:20|80.53|80.03|80.48|79.98|80.54|80.04|80.48|79.98|6
1734959070000|2024-12-23 13:04:30|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|6
1734959080000|2024-12-23 13:04:40|80.45|79.95|80.35|79.85|80.45|79.95|80.35|79.85|12
1734959090000|2024-12-23 13:04:50|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1734959100000|2024-12-23 13:05:00|80.36|79.86|80.38|79.88|80.38|79.88|80.35|79.85|4
1734959110000|2024-12-23 13:05:10|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1734959120000|2024-12-23 13:05:20|80.41|79.91|80.4|79.9|80.45|79.95|80.4|79.9|9
1734959130000|2024-12-23 13:05:30|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1734959140000|2024-12-23 13:05:40|80.39|79.89|80.45|79.95|80.45|79.95|80.39|79.89|4
1734959150000|2024-12-23 13:05:50|80.44|79.94|80.47|79.97|80.47|79.97|80.43|79.93|7
1734959160000|2024-12-23 13:06:00|80.46|79.96|80.5|80|80.5|80|80.44|79.94|8
1734959170000|2024-12-23 13:06:10|80.49|79.99|80.47|79.97|80.49|79.99|80.46|79.96|5
1734959180000|2024-12-23 13:06:20|80.46|79.96|80.34|79.84|80.46|79.96|80.34|79.84|10
1734959190000|2024-12-23 13:06:30|80.36|79.86|80.31|79.81|80.36|79.86|80.3|79.8|8
1734959200000|2024-12-23 13:06:40|80.3|79.8|80.29|79.79|80.3|79.8|80.27|79.77|11
1734959210000|2024-12-23 13:06:50|80.28|79.78|80.29|79.79|80.3|79.8|80.28|79.78|4
1734959220000|2024-12-23 13:07:00|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|4
1734959230000|2024-12-23 13:07:10|80.26|79.76|80.19|79.69|80.26|79.76|80.17|79.67|7
1734959240000|2024-12-23 13:07:20|80.18|79.68|80.17|79.67|80.19|79.69|80.16|79.66|10
1734959250000|2024-12-23 13:07:30|80.18|79.68|80.17|79.67|80.2|79.7|80.16|79.66|9
1734959260000|2024-12-23 13:07:40|80.16|79.66|80.14|79.64|80.17|79.67|80.13|79.63|12
1734959270000|2024-12-23 13:07:50|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|3
1734959280000|2024-12-23 13:08:00|80.17|79.67|80.14|79.64|80.17|79.67|80.14|79.64|4
1734959290000|2024-12-23 13:08:10|80.13|79.63|80.07|79.57|80.13|79.63|80.07|79.57|5
1734959300000|2024-12-23 13:08:20|80.08|79.58|80.03|79.53|80.08|79.58|80.03|79.53|7
1734959310000|2024-12-23 13:08:30|80.04|79.54|80|79.5|80.04|79.54|80|79.5|5
1734959320000|2024-12-23 13:08:40|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1734959330000|2024-12-23 13:08:50|79.98|79.48|79.98|79.48|79.99|79.49|79.97|79.47|5
1734959340000|2024-12-23 13:09:00|79.99|79.49|79.97|79.47|79.99|79.49|79.95|79.45|13
1734959350000|2024-12-23 13:09:10|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|8
1734959360000|2024-12-23 13:09:20|80|79.5|80.04|79.54|80.06|79.56|80|79.5|6
1734959370000|2024-12-23 13:09:30|80.06|79.56|80.15|79.65|80.15|79.65|80.06|79.56|12
1734959380000|2024-12-23 13:09:40|80.14|79.64|80.13|79.63|80.14|79.64|80.1|79.6|6
1734959390000|2024-12-23 13:09:50|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1734959400000|2024-12-23 13:10:00|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|7
1734959410000|2024-12-23 13:10:10|80.11|79.61|80.08|79.58|80.16|79.66|80.08|79.58|14
1734959420000|2024-12-23 13:10:20|80.07|79.57|80.08|79.58|80.08|79.58|80.05|79.55|6
1734959430000|2024-12-23 13:10:30|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|4
1734959440000|2024-12-23 13:10:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1734959450000|2024-12-23 13:10:50|80.11|79.61|80.14|79.64|80.14|79.64|80.11|79.61|4
1734959460000|2024-12-23 13:11:00|80.13|79.63|80.19|79.69|80.21|79.71|80.11|79.61|11
1734959470000|2024-12-23 13:11:10|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|2
1734959480000|2024-12-23 13:11:20|80.18|79.68|80.17|79.67|80.2|79.7|80.17|79.67|6
1734959490000|2024-12-23 13:11:30|80.16|79.66|80.18|79.68|80.18|79.68|80.14|79.64|6
1734959500000|2024-12-23 13:11:40|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|4
1734959510000|2024-12-23 13:11:50|80.16|79.66|80.14|79.64|80.16|79.66|80.09|79.59|8
1734959520000|2024-12-23 13:12:00|80.13|79.63|80.1|79.6|80.13|79.63|80.1|79.6|7
1734959530000|2024-12-23 13:12:10|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|5
1734959540000|2024-12-23 13:12:20|80.07|79.57|80.04|79.54|80.07|79.57|80|79.5|15
1734959550000|2024-12-23 13:12:30|80.03|79.53|80.04|79.54|80.04|79.54|80|79.5|13
1734959560000|2024-12-23 13:12:40|80.03|79.53|79.94|79.44|80.04|79.54|79.9|79.4|15
1734959570000|2024-12-23 13:12:50|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|6
1734959580000|2024-12-23 13:13:00|79.95|79.45|79.94|79.44|79.96|79.46|79.93|79.43|6
1734959590000|2024-12-23 13:13:10|79.95|79.45|79.9|79.4|79.97|79.47|79.89|79.39|15
1734959600000|2024-12-23 13:13:20|79.89|79.39|79.94|79.44|79.95|79.45|79.89|79.39|8
1734959610000|2024-12-23 13:13:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1734959620000|2024-12-23 13:13:40|79.92|79.42|79.93|79.43|79.95|79.45|79.92|79.42|4
1734959630000|2024-12-23 13:13:50|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1734959640000|2024-12-23 13:14:00|79.92|79.42|79.91|79.41|79.97|79.47|79.9|79.4|11
1734959650000|2024-12-23 13:14:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1734959660000|2024-12-23 13:14:20|79.94|79.44|79.89|79.39|79.94|79.44|79.88|79.38|11
1734959670000|2024-12-23 13:14:30|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|4
1734959680000|2024-12-23 13:14:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1734959690000|2024-12-23 13:14:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|4
1734959700000|2024-12-23 13:15:00|79.88|79.38|79.86|79.36|79.9|79.4|79.86|79.36|10
1734959710000|2024-12-23 13:15:10|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|6
1734959720000|2024-12-23 13:15:20|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1734959730000|2024-12-23 13:15:30|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1734959740000|2024-12-23 13:15:40|79.87|79.37|79.97|79.47|79.97|79.47|79.87|79.37|10
1734959750000|2024-12-23 13:15:50|79.96|79.46|80.01|79.51|80.04|79.54|79.96|79.46|8
1734959760000|2024-12-23 13:16:00|80|79.5|80.03|79.53|80.04|79.54|79.96|79.46|11
1734959770000|2024-12-23 13:16:10|80.05|79.55|80.11|79.61|80.12|79.62|80.05|79.55|12
1734959780000|2024-12-23 13:16:20|80.12|79.62|80.15|79.65|80.17|79.67|80.12|79.62|8
1734959790000|2024-12-23 13:16:30|80.11|79.61|80.11|79.61|80.15|79.65|80.1|79.6|11
1734959800000|2024-12-23 13:16:40|80.12|79.62|80.15|79.65|80.15|79.65|80.11|79.61|8
1734959810000|2024-12-23 13:16:50|80.16|79.66|80.09|79.59|80.16|79.66|80.09|79.59|6
1734959820000|2024-12-23 13:17:00|80.08|79.58|80.08|79.58|80.08|79.58|80.03|79.53|14
1734959830000|2024-12-23 13:17:10|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|6
1734959840000|2024-12-23 13:17:20|80.08|79.58|80.07|79.57|80.08|79.58|80.04|79.54|7
1734959850000|2024-12-23 13:17:30|80.06|79.56|80.08|79.58|80.08|79.58|80.06|79.56|3
1734959860000|2024-12-23 13:17:40|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|4
1734959870000|2024-12-23 13:17:50|80.1|79.6|80.1|79.6|80.1|79.6|80.08|79.58|4
1734959880000|2024-12-23 13:18:00|80.08|79.58|80.11|79.61|80.14|79.64|80.08|79.58|10
1734959890000|2024-12-23 13:18:10|80.1|79.6|80.12|79.62|80.15|79.65|80.09|79.59|11
1734959900000|2024-12-23 13:18:20|80.11|79.61|80.13|79.63|80.15|79.65|80.09|79.59|14
1734959910000|2024-12-23 13:18:30|80.11|79.61|80.09|79.59|80.11|79.61|80.07|79.57|5
1734959920000|2024-12-23 13:18:40|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|3
1734959930000|2024-12-23 13:18:50|80.09|79.59|80.05|79.55|80.09|79.59|80.05|79.55|5
1734959940000|2024-12-23 13:19:00|80.04|79.54|80.05|79.55|80.06|79.56|80.03|79.53|7
1734959950000|2024-12-23 13:19:10|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|5
1734959960000|2024-12-23 13:19:20|80.03|79.53|80.13|79.63|80.14|79.64|80.03|79.53|10
1734959970000|2024-12-23 13:19:30|80.12|79.62|80.11|79.61|80.13|79.63|80.1|79.6|8
1734959980000|2024-12-23 13:19:40|80.12|79.62|80.11|79.61|80.12|79.62|80.1|79.6|4
1734959990000|2024-12-23 13:19:50|80.1|79.6|80.04|79.54|80.1|79.6|80.04|79.54|8
1734960000000|2024-12-23 13:20:00|80.01|79.51|80.08|79.58|80.08|79.58|80.01|79.51|7
1734960010000|2024-12-23 13:20:10|80.07|79.57|79.99|79.49|80.07|79.57|79.99|79.49|12
1734960020000|2024-12-23 13:20:20|80|79.5|80.05|79.55|80.05|79.55|80|79.5|5
1734960030000|2024-12-23 13:20:30|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1734960040000|2024-12-23 13:20:40|80.03|79.53|79.99|79.49|80.03|79.53|79.97|79.47|12
1734960050000|2024-12-23 13:20:50|79.98|79.48|79.99|79.49|79.99|79.49|79.97|79.47|4
1734960070000|2024-12-23 13:21:10|80|79.5|79.99|79.49|80|79.5|79.98|79.48|3
1734960080000|2024-12-23 13:21:20|80|79.5|80|79.5|80|79.5|79.98|79.48|4
1734960090000|2024-12-23 13:21:30|80.01|79.51|80.04|79.54|80.04|79.54|80.01|79.51|2
1734960100000|2024-12-23 13:21:40|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1734960110000|2024-12-23 13:21:50|80.04|79.54|80|79.5|80.04|79.54|80|79.5|5
1734960120000|2024-12-23 13:22:00|79.99|79.49|79.97|79.47|79.99|79.49|79.97|79.47|3
1734960130000|2024-12-23 13:22:10|79.96|79.46|80|79.5|80|79.5|79.96|79.46|7
1734960140000|2024-12-23 13:22:20|79.98|79.48|79.97|79.47|79.99|79.49|79.97|79.47|4
1734960150000|2024-12-23 13:22:30|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1734960160000|2024-12-23 13:22:40|79.98|79.48|79.96|79.46|80.01|79.51|79.96|79.46|8
1734960170000|2024-12-23 13:22:50|79.97|79.47|79.89|79.39|79.97|79.47|79.89|79.39|8
1734960180000|2024-12-23 13:23:00|79.87|79.37|79.83|79.33|79.88|79.38|79.82|79.32|11
1734960190000|2024-12-23 13:23:10|79.81|79.31|79.8|79.3|79.82|79.32|79.79|79.29|12
1734960200000|2024-12-23 13:23:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1734960210000|2024-12-23 13:23:30|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|4
1734960220000|2024-12-23 13:23:40|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|3
1734960230000|2024-12-23 13:23:50|79.84|79.34|79.93|79.43|79.94|79.44|79.84|79.34|9
1734960240000|2024-12-23 13:24:00|79.94|79.44|79.99|79.49|79.99|79.49|79.92|79.42|12
1734960250000|2024-12-23 13:24:10|79.98|79.48|79.97|79.47|79.99|79.49|79.97|79.47|3
1734960260000|2024-12-23 13:24:20|79.98|79.48|80.04|79.54|80.04|79.54|79.98|79.48|5
1734960270000|2024-12-23 13:24:30|80.03|79.53|80|79.5|80.04|79.54|80|79.5|6
1734960280000|2024-12-23 13:24:40|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|6
1734960290000|2024-12-23 13:24:50|80.03|79.53|80.04|79.54|80.04|79.54|80.02|79.52|6
1734960300000|2024-12-23 13:25:00|80.05|79.55|79.98|79.48|80.06|79.56|79.96|79.46|11
1734960310000|2024-12-23 13:25:10|79.97|79.47|79.97|79.47|79.98|79.48|79.97|79.47|3
1734960320000|2024-12-23 13:25:20|79.96|79.46|79.94|79.44|79.96|79.46|79.93|79.43|5
1734960330000|2024-12-23 13:25:30|79.93|79.43|79.95|79.45|79.95|79.45|79.9|79.4|8
1734960340000|2024-12-23 13:25:40|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1734960350000|2024-12-23 13:25:50|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1734960360000|2024-12-23 13:26:00|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|4
1734960370000|2024-12-23 13:26:10|79.94|79.44|79.95|79.45|79.96|79.46|79.93|79.43|7
1734960380000|2024-12-23 13:26:20|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|6
1734960390000|2024-12-23 13:26:30|79.98|79.48|79.97|79.47|79.99|79.49|79.97|79.47|4
1734960400000|2024-12-23 13:26:40|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|5
1734960410000|2024-12-23 13:26:50|79.97|79.47|79.91|79.41|79.98|79.48|79.91|79.41|10
1734960420000|2024-12-23 13:27:00|79.9|79.4|79.92|79.42|79.93|79.43|79.9|79.4|7
1734960430000|2024-12-23 13:27:10|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|6
1734960440000|2024-12-23 13:27:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1734960450000|2024-12-23 13:27:30|79.9|79.4|79.97|79.47|79.97|79.47|79.9|79.4|6
1734960460000|2024-12-23 13:27:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1734960470000|2024-12-23 13:27:50|79.97|79.47|79.97|79.47|79.97|79.47|79.94|79.44|6
1734960480000|2024-12-23 13:28:00|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|3
1734960490000|2024-12-23 13:28:10|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|2
1734960500000|2024-12-23 13:28:20|79.92|79.42|79.91|79.41|79.92|79.42|79.88|79.38|10
1734960510000|2024-12-23 13:28:30|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|4
1734960530000|2024-12-23 13:28:50|79.95|79.45|79.97|79.47|79.97|79.47|79.93|79.43|8
1734960540000|2024-12-23 13:29:00|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1734960550000|2024-12-23 13:29:10|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|6
1734960560000|2024-12-23 13:29:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1734960570000|2024-12-23 13:29:30|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|6
1734960580000|2024-12-23 13:29:40|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|4
1734960590000|2024-12-23 13:29:50|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|4
1734960600000|2024-12-23 13:30:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1734960610000|2024-12-23 13:30:10|79.93|79.43|79.87|79.37|79.94|79.44|79.87|79.37|9
1734960620000|2024-12-23 13:30:20|79.86|79.36|79.92|79.42|79.92|79.42|79.85|79.35|9
1734960630000|2024-12-23 13:30:30|79.93|79.43|80.07|79.57|80.07|79.57|79.93|79.43|11
1734960640000|2024-12-23 13:30:40|80.06|79.56|79.99|79.49|80.06|79.56|79.98|79.48|10
1734960650000|2024-12-23 13:30:50|79.98|79.48|79.93|79.43|79.98|79.48|79.93|79.43|5
1734960660000|2024-12-23 13:31:00|79.92|79.42|79.94|79.44|79.94|79.44|79.88|79.38|8
1734960670000|2024-12-23 13:31:10|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|4
1734960680000|2024-12-23 13:31:20|79.95|79.45|79.94|79.44|79.95|79.45|79.91|79.41|8
1734960690000|2024-12-23 13:31:30|79.93|79.43|79.88|79.38|79.93|79.43|79.87|79.37|5
1734960700000|2024-12-23 13:31:40|79.87|79.37|79.78|79.28|79.87|79.37|79.78|79.28|8
1734960710000|2024-12-23 13:31:50|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|3
1734960720000|2024-12-23 13:32:00|79.76|79.26|79.67|79.17|79.76|79.26|79.67|79.17|8
1734960730000|2024-12-23 13:32:10|79.66|79.16|79.67|79.17|79.73|79.23|79.66|79.16|14
1734960740000|2024-12-23 13:32:20|79.66|79.16|79.54|79.04|79.66|79.16|79.54|79.04|13
1734960750000|2024-12-23 13:32:30|79.55|79.05|79.49|78.99|79.56|79.06|79.49|78.99|10
1734960760000|2024-12-23 13:32:40|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|7
1734960770000|2024-12-23 13:32:50|79.45|78.95|79.45|78.95|79.46|78.96|79.45|78.95|5
1734960780000|2024-12-23 13:33:00|79.46|78.96|79.48|78.98|79.48|78.98|79.45|78.95|8
1734960790000|2024-12-23 13:33:10|79.47|78.97|79.48|78.98|79.48|78.98|79.45|78.95|5
1734960800000|2024-12-23 13:33:20|79.49|78.99|79.48|78.98|79.52|79.02|79.48|78.98|8
1734960810000|2024-12-23 13:33:30|79.47|78.97|79.45|78.95|79.48|78.98|79.45|78.95|6
1734960820000|2024-12-23 13:33:40|79.46|78.96|79.52|79.02|79.52|79.02|79.46|78.96|7
1734960830000|2024-12-23 13:33:50|79.54|79.04|79.54|79.04|79.55|79.05|79.54|79.04|5
1734960840000|2024-12-23 13:34:00|79.55|79.05|79.49|78.99|79.55|79.05|79.49|78.99|5
1734960850000|2024-12-23 13:34:10|79.5|79|79.46|78.96|79.51|79.01|79.46|78.96|8
1734960860000|2024-12-23 13:34:20|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1734960870000|2024-12-23 13:34:30|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|6
1734960880000|2024-12-23 13:34:40|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|5
1734960890000|2024-12-23 13:34:50|79.39|78.89|79.41|78.91|79.42|78.92|79.39|78.89|7
1734960900000|2024-12-23 13:35:00|79.44|78.94|79.48|78.98|79.48|78.98|79.43|78.93|6
1734960910000|2024-12-23 13:35:10|79.49|78.99|79.52|79.02|79.57|79.07|79.49|78.99|12
1734960920000|2024-12-23 13:35:20|79.53|79.03|79.54|79.04|79.55|79.05|79.49|78.99|9
1734960930000|2024-12-23 13:35:30|79.53|79.03|79.43|78.93|79.53|79.03|79.43|78.93|9
1734960950000|2024-12-23 13:35:50|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|4
1734960960000|2024-12-23 13:36:00|79.36|78.86|79.26|78.76|79.36|78.86|79.26|78.76|14
1734960970000|2024-12-23 13:36:10|79.25|78.75|79.13|78.63|79.25|78.75|79.09|78.59|13
1734960980000|2024-12-23 13:36:20|79.12|78.62|79.13|78.63|79.13|78.63|79.08|78.58|10
1734960990000|2024-12-23 13:36:30|79.14|78.64|79.12|78.62|79.17|78.67|79.12|78.62|10
1734961000000|2024-12-23 13:36:40|79.22|78.72|79.14|78.64|79.22|78.72|79.14|78.64|7
1734961010000|2024-12-23 13:36:50|79.13|78.63|79.1|78.6|79.13|78.63|79.05|78.55|13
1734961020000|2024-12-23 13:37:00|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|11
1734961030000|2024-12-23 13:37:10|79.05|78.55|79.13|78.63|79.13|78.63|79.04|78.54|11
1734961040000|2024-12-23 13:37:20|79.15|78.65|79.15|78.65|79.19|78.69|79.14|78.64|12
1734961050000|2024-12-23 13:37:30|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|7
1734961060000|2024-12-23 13:37:40|79.17|78.67|79.16|78.66|79.19|78.69|79.16|78.66|10
1734961070000|2024-12-23 13:37:50|79.14|78.64|79.17|78.67|79.18|78.68|79.14|78.64|5
1734961080000|2024-12-23 13:38:00|79.18|78.68|79.15|78.65|79.26|78.76|79.14|78.64|13
1734961090000|2024-12-23 13:38:10|79.17|78.67|79.19|78.69|79.21|78.71|79.17|78.67|10
1734961100000|2024-12-23 13:38:20|79.18|78.68|79.1|78.6|79.18|78.68|79.1|78.6|10
1734961110000|2024-12-23 13:38:30|79.09|78.59|79.04|78.54|79.1|78.6|79.04|78.54|16
1734961120000|2024-12-23 13:38:40|79.05|78.55|79.05|78.55|79.09|78.59|79.05|78.55|6
1734961130000|2024-12-23 13:38:50|79.04|78.54|78.97|78.47|79.04|78.54|78.95|78.45|11
1734961140000|2024-12-23 13:39:00|78.98|78.48|78.94|78.44|78.98|78.48|78.93|78.43|11
1734961150000|2024-12-23 13:39:10|78.93|78.43|78.98|78.48|78.99|78.49|78.93|78.43|9
1734961160000|2024-12-23 13:39:20|79.01|78.51|78.98|78.48|79.07|78.57|78.98|78.48|15
1734961170000|2024-12-23 13:39:30|78.99|78.49|78.98|78.48|79|78.5|78.96|78.46|9
1734961180000|2024-12-23 13:39:40|78.99|78.49|79.07|78.57|79.07|78.57|78.99|78.49|8
1734961190000|2024-12-23 13:39:50|79.06|78.56|79.08|78.58|79.11|78.61|79.06|78.56|11
1734961200000|2024-12-23 13:40:00|79.07|78.57|79.05|78.55|79.07|78.57|79.03|78.53|8
1734961210000|2024-12-23 13:40:10|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|6
1734961220000|2024-12-23 13:40:20|78.99|78.49|78.96|78.46|78.99|78.49|78.94|78.44|11
1734961230000|2024-12-23 13:40:30|78.97|78.47|78.99|78.49|79|78.5|78.92|78.42|13
1734961240000|2024-12-23 13:40:40|79|78.5|79.03|78.53|79.03|78.53|78.96|78.46|14
1734961250000|2024-12-23 13:40:50|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|6
1734961260000|2024-12-23 13:41:00|78.99|78.49|78.97|78.47|78.99|78.49|78.91|78.41|11
1734961270000|2024-12-23 13:41:10|78.98|78.48|79.01|78.51|79.05|78.55|78.98|78.48|16
1734961280000|2024-12-23 13:41:20|79.02|78.52|79.13|78.63|79.13|78.63|79.02|78.52|9
1734961290000|2024-12-23 13:41:30|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|7
1734961300000|2024-12-23 13:41:40|79.03|78.53|79.04|78.54|79.04|78.54|78.99|78.49|10
1734961310000|2024-12-23 13:41:50|79.03|78.53|78.95|78.45|79.03|78.53|78.95|78.45|14
1734961320000|2024-12-23 13:42:00|78.94|78.44|78.83|78.33|78.95|78.45|78.82|78.32|13
1734961330000|2024-12-23 13:42:10|78.85|78.35|78.85|78.35|78.86|78.36|78.83|78.33|6
1734961340000|2024-12-23 13:42:20|78.84|78.34|78.83|78.33|78.88|78.38|78.83|78.33|12
1734961350000|2024-12-23 13:42:30|78.84|78.34|78.86|78.36|78.88|78.38|78.83|78.33|12
1734961360000|2024-12-23 13:42:40|78.87|78.37|78.88|78.38|78.88|78.38|78.86|78.36|8
1734961370000|2024-12-23 13:42:50|78.87|78.37|78.84|78.34|78.87|78.37|78.84|78.34|6
1734961380000|2024-12-23 13:43:00|78.83|78.33|78.83|78.33|78.85|78.35|78.83|78.33|5
1734961390000|2024-12-23 13:43:10|78.81|78.31|78.86|78.36|78.86|78.36|78.76|78.26|18
1734961400000|2024-12-23 13:43:20|78.85|78.35|78.85|78.35|78.87|78.37|78.84|78.34|5
1734961410000|2024-12-23 13:43:30|78.86|78.36|78.87|78.37|78.87|78.37|78.83|78.33|8
1734961420000|2024-12-23 13:43:40|78.88|78.38|78.89|78.39|78.96|78.46|78.88|78.38|12
1734961430000|2024-12-23 13:43:50|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|7
1734961440000|2024-12-23 13:44:00|78.87|78.37|78.86|78.36|78.89|78.39|78.83|78.33|13
1734961450000|2024-12-23 13:44:10|78.84|78.34|78.88|78.38|78.88|78.38|78.83|78.33|7
1734961460000|2024-12-23 13:44:20|78.89|78.39|78.9|78.4|78.94|78.44|78.88|78.38|7
1734961470000|2024-12-23 13:44:30|78.91|78.41|78.95|78.45|78.99|78.49|78.89|78.39|17
1734961480000|2024-12-23 13:44:40|78.96|78.46|78.95|78.45|78.99|78.49|78.95|78.45|10
1734961490000|2024-12-23 13:44:50|78.94|78.44|78.92|78.42|78.96|78.46|78.91|78.41|11
1734961500000|2024-12-23 13:45:00|78.93|78.43|78.9|78.4|78.93|78.43|78.84|78.34|13
1734961510000|2024-12-23 13:45:10|78.91|78.41|78.89|78.39|78.93|78.43|78.86|78.36|15
1734961520000|2024-12-23 13:45:20|78.9|78.4|79.04|78.54|79.07|78.57|78.9|78.4|15
1734961530000|2024-12-23 13:45:30|79.03|78.53|79.13|78.63|79.13|78.63|78.99|78.49|14
1734961540000|2024-12-23 13:45:40|79.11|78.61|79.16|78.66|79.16|78.66|79.08|78.58|11
1734961550000|2024-12-23 13:45:50|79.17|78.67|79.27|78.77|79.27|78.77|79.16|78.66|12
1734961560000|2024-12-23 13:46:00|79.33|78.83|79.29|78.79|79.35|78.85|79.27|78.77|10
1734961570000|2024-12-23 13:46:10|79.33|78.83|79.36|78.86|79.37|78.87|79.32|78.82|13
1734961580000|2024-12-23 13:46:20|79.37|78.87|79.26|78.76|79.37|78.87|79.25|78.75|16
1734961590000|2024-12-23 13:46:30|79.28|78.78|79.33|78.83|79.36|78.86|79.28|78.78|11
1734961600000|2024-12-23 13:46:40|79.32|78.82|79.24|78.74|79.35|78.85|79.24|78.74|14
1734961610000|2024-12-23 13:46:50|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|15
1734961620000|2024-12-23 13:47:00|79.16|78.66|79.2|78.7|79.22|78.72|79.16|78.66|19
1734961630000|2024-12-23 13:47:10|79.19|78.69|79.24|78.74|79.25|78.75|79.19|78.69|12
1734961640000|2024-12-23 13:47:20|79.26|78.76|79.22|78.72|79.26|78.76|79.17|78.67|12
1734961650000|2024-12-23 13:47:30|79.23|78.73|79.19|78.69|79.23|78.73|79.14|78.64|16
1734961660000|2024-12-23 13:47:40|79.18|78.68|79.19|78.69|79.25|78.75|79.18|78.68|12
1734961670000|2024-12-23 13:47:50|79.2|78.7|79.23|78.73|79.24|78.74|79.2|78.7|8
1734961680000|2024-12-23 13:48:00|79.22|78.72|79.22|78.72|79.32|78.82|79.19|78.69|15
1734961690000|2024-12-23 13:48:10|79.21|78.71|79.25|78.75|79.26|78.76|79.2|78.7|8
1734961700000|2024-12-23 13:48:20|79.24|78.74|79.18|78.68|79.26|78.76|79.18|78.68|18
1734961710000|2024-12-23 13:48:30|79.17|78.67|79.15|78.65|79.17|78.67|79.13|78.63|11
1734961720000|2024-12-23 13:48:40|79.14|78.64|79.11|78.61|79.14|78.64|79.09|78.59|11
1734961730000|2024-12-23 13:48:50|79.1|78.6|79.14|78.64|79.15|78.65|79.08|78.58|14
1734961740000|2024-12-23 13:49:00|79.13|78.63|79.03|78.53|79.15|78.65|79.03|78.53|14
1734961750000|2024-12-23 13:49:10|79.04|78.54|79.08|78.58|79.08|78.58|79|78.5|13
1734961760000|2024-12-23 13:49:20|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|6
1734961770000|2024-12-23 13:49:30|79.16|78.66|79.2|78.7|79.25|78.75|79.16|78.66|18
1734961780000|2024-12-23 13:49:40|79.19|78.69|79.17|78.67|79.19|78.69|79.14|78.64|9
1734961790000|2024-12-23 13:49:50|79.16|78.66|79.13|78.63|79.17|78.67|79.13|78.63|10
1734961800000|2024-12-23 13:50:00|79.12|78.62|79.07|78.57|79.13|78.63|79.07|78.57|17
1734961810000|2024-12-23 13:50:10|79.06|78.56|78.97|78.47|79.08|78.58|78.97|78.47|15
1734961820000|2024-12-23 13:50:20|78.96|78.46|78.97|78.47|78.98|78.48|78.91|78.41|16
1734961830000|2024-12-23 13:50:30|78.96|78.46|79.03|78.53|79.04|78.54|78.96|78.46|14
1734961840000|2024-12-23 13:50:40|79.04|78.54|79.11|78.61|79.16|78.66|79.04|78.54|14
1734961850000|2024-12-23 13:50:50|79.14|78.64|79.14|78.64|79.14|78.64|79.1|78.6|11
1734961860000|2024-12-23 13:51:00|79.13|78.63|79.04|78.54|79.13|78.63|79.04|78.54|12
1734961870000|2024-12-23 13:51:10|79.01|78.51|78.99|78.49|79.02|78.52|78.95|78.45|11
1734961880000|2024-12-23 13:51:20|79|78.5|79.06|78.56|79.06|78.56|78.99|78.49|14
1734961890000|2024-12-23 13:51:30|79.08|78.58|79.03|78.53|79.11|78.61|79.03|78.53|14
1734961900000|2024-12-23 13:51:40|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|10
1734961910000|2024-12-23 13:51:50|79.06|78.56|78.99|78.49|79.06|78.56|78.98|78.48|9
1734961920000|2024-12-23 13:52:00|78.98|78.48|78.97|78.47|79.02|78.52|78.96|78.46|18
1734961930000|2024-12-23 13:52:10|78.98|78.48|79.01|78.51|79.02|78.52|78.98|78.48|6
1734961940000|2024-12-23 13:52:20|79|78.5|78.99|78.49|79.02|78.52|78.99|78.49|9
1734961950000|2024-12-23 13:52:30|79|78.5|78.96|78.46|79|78.5|78.93|78.43|12
1734961960000|2024-12-23 13:52:40|78.97|78.47|78.95|78.45|78.97|78.47|78.94|78.44|13
1734961970000|2024-12-23 13:52:50|78.96|78.46|78.98|78.48|79.01|78.51|78.96|78.46|5
1734961980000|2024-12-23 13:53:00|78.99|78.49|79.07|78.57|79.09|78.59|78.99|78.49|12
1734961990000|2024-12-23 13:53:10|79.08|78.58|79.04|78.54|79.08|78.58|78.97|78.47|19
1734962000000|2024-12-23 13:53:20|79.05|78.55|79.06|78.56|79.08|78.58|79.04|78.54|8
1734962010000|2024-12-23 13:53:30|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|6
1734962020000|2024-12-23 13:53:40|79.04|78.54|79.04|78.54|79.07|78.57|79.02|78.52|9
1734962030000|2024-12-23 13:53:50|79.03|78.53|79.1|78.6|79.11|78.61|79.02|78.52|12
1734962040000|2024-12-23 13:54:00|79.11|78.61|79.02|78.52|79.13|78.63|79.02|78.52|13
1734962050000|2024-12-23 13:54:10|79.03|78.53|79.11|78.61|79.11|78.61|79.02|78.52|13
1734962060000|2024-12-23 13:54:20|79.12|78.62|79.07|78.57|79.12|78.62|79.07|78.57|10
1734962070000|2024-12-23 13:54:30|79.08|78.58|79.09|78.59|79.11|78.61|79.08|78.58|8
1734962080000|2024-12-23 13:54:40|79.08|78.58|79.05|78.55|79.08|78.58|79.05|78.55|4
1734962090000|2024-12-23 13:54:50|79.02|78.52|79|78.5|79.02|78.52|79|78.5|5
1734962100000|2024-12-23 13:55:00|78.97|78.47|79.02|78.52|79.02|78.52|78.95|78.45|10
1734962110000|2024-12-23 13:55:10|79.03|78.53|79.11|78.61|79.11|78.61|79.03|78.53|10
1734962120000|2024-12-23 13:55:20|79.1|78.6|79.03|78.53|79.11|78.61|79.03|78.53|13
1734962130000|2024-12-23 13:55:30|79.04|78.54|79.12|78.62|79.12|78.62|79.04|78.54|6
1734962140000|2024-12-23 13:55:40|79.08|78.58|79.03|78.53|79.1|78.6|79.03|78.53|11
1734962150000|2024-12-23 13:55:50|79.04|78.54|79.06|78.56|79.08|78.58|79.04|78.54|8
1734962160000|2024-12-23 13:56:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|9
1734962170000|2024-12-23 13:56:10|79.1|78.6|79.15|78.65|79.17|78.67|79.1|78.6|10
1734962180000|2024-12-23 13:56:20|79.16|78.66|79.08|78.58|79.16|78.66|79.08|78.58|7
1734962190000|2024-12-23 13:56:30|79.07|78.57|79.13|78.63|79.14|78.64|79.04|78.54|11
1734962200000|2024-12-23 13:56:40|79.14|78.64|79.22|78.72|79.22|78.72|79.14|78.64|8
1734962210000|2024-12-23 13:56:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1734962220000|2024-12-23 13:57:00|79.24|78.74|79.19|78.69|79.26|78.76|79.19|78.69|11
1734962230000|2024-12-23 13:57:10|79.18|78.68|79.13|78.63|79.18|78.68|79.13|78.63|10
1734962240000|2024-12-23 13:57:20|79.14|78.64|79.14|78.64|79.16|78.66|79.14|78.64|8
1734962250000|2024-12-23 13:57:30|79.13|78.63|79.1|78.6|79.13|78.63|79.07|78.57|12
1734962260000|2024-12-23 13:57:40|79.09|78.59|79.15|78.65|79.16|78.66|79.09|78.59|8
1734962270000|2024-12-23 13:57:50|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1734962280000|2024-12-23 13:58:00|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|5
1734962290000|2024-12-23 13:58:10|79.12|78.62|79.15|78.65|79.17|78.67|79.11|78.61|9
1734962300000|2024-12-23 13:58:20|79.16|78.66|79.15|78.65|79.18|78.68|79.15|78.65|7
1734962310000|2024-12-23 13:58:30|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|5
1734962320000|2024-12-23 13:58:40|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|9
1734962330000|2024-12-23 13:58:50|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|3
1734962340000|2024-12-23 13:59:00|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1734962350000|2024-12-23 13:59:10|79.07|78.57|79.05|78.55|79.07|78.57|79.03|78.53|6
1734962360000|2024-12-23 13:59:20|79.04|78.54|79.03|78.53|79.07|78.57|79.03|78.53|8
1734962370000|2024-12-23 13:59:30|79.04|78.54|79.12|78.62|79.12|78.62|79.04|78.54|8
1734962380000|2024-12-23 13:59:40|79.13|78.63|79.16|78.66|79.16|78.66|79.13|78.63|10
1734962390000|2024-12-23 13:59:50|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|7
1734962400000|2024-12-23 14:00:00|79.24|78.74|79.18|78.68|79.24|78.74|79.18|78.68|7
1734962410000|2024-12-23 14:00:10|79.19|78.69|79.2|78.7|79.21|78.71|79.13|78.63|11
1734962420000|2024-12-23 14:00:20|79.21|78.71|79.27|78.77|79.27|78.77|79.18|78.68|11
1734962430000|2024-12-23 14:00:30|79.28|78.78|79.24|78.74|79.3|78.8|79.23|78.73|6
1734962440000|2024-12-23 14:00:40|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|4
1734962450000|2024-12-23 14:00:50|79.34|78.84|79.33|78.83|79.38|78.88|79.33|78.83|6
1734962460000|2024-12-23 14:01:00|79.35|78.85|79.27|78.77|79.35|78.85|79.24|78.74|9
1734962470000|2024-12-23 14:01:10|79.29|78.79|79.35|78.85|79.35|78.85|79.29|78.79|10
1734962480000|2024-12-23 14:01:20|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|5
1734962490000|2024-12-23 14:01:30|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|9
1734962500000|2024-12-23 14:01:40|79.42|78.92|79.35|78.85|79.42|78.92|79.35|78.85|9
1734962510000|2024-12-23 14:01:50|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1734962520000|2024-12-23 14:02:00|79.35|78.85|79.32|78.82|79.37|78.87|79.32|78.82|5
1734962530000|2024-12-23 14:02:10|79.33|78.83|79.41|78.91|79.42|78.92|79.33|78.83|8
1734962540000|2024-12-23 14:02:20|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1734962550000|2024-12-23 14:02:30|79.38|78.88|79.42|78.92|79.43|78.93|79.37|78.87|10
1734962560000|2024-12-23 14:02:40|79.44|78.94|79.44|78.94|79.47|78.97|79.44|78.94|8
1734962570000|2024-12-23 14:02:50|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|4
1734962580000|2024-12-23 14:03:00|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|3
1734962590000|2024-12-23 14:03:10|79.56|79.06|79.73|79.23|79.73|79.23|79.56|79.06|11
1734962600000|2024-12-23 14:03:20|79.74|79.24|79.74|79.24|79.78|79.28|79.73|79.23|11
1734962610000|2024-12-23 14:03:30|79.72|79.22|79.65|79.15|79.73|79.23|79.65|79.15|8
1734962620000|2024-12-23 14:03:40|79.59|79.09|79.61|79.11|79.61|79.11|79.58|79.08|11
1734962630000|2024-12-23 14:03:50|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|7
1734962640000|2024-12-23 14:04:00|79.61|79.11|79.72|79.22|79.72|79.22|79.61|79.11|10
1734962650000|2024-12-23 14:04:10|79.73|79.23|79.81|79.31|79.81|79.31|79.73|79.23|9
1734962660000|2024-12-23 14:04:20|79.82|79.32|79.85|79.35|79.85|79.35|79.81|79.31|7
1734962670000|2024-12-23 14:04:30|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|6
1734962680000|2024-12-23 14:04:40|79.87|79.37|79.88|79.38|79.89|79.39|79.86|79.36|6
1734962690000|2024-12-23 14:04:50|79.87|79.37|79.86|79.36|79.87|79.37|79.77|79.27|9
1734962700000|2024-12-23 14:05:00|79.85|79.35|79.9|79.4|79.91|79.41|79.85|79.35|10
1734962710000|2024-12-23 14:05:10|79.89|79.39|79.97|79.47|79.97|79.47|79.89|79.39|11
1734962720000|2024-12-23 14:05:20|79.96|79.46|79.98|79.48|79.98|79.48|79.95|79.45|8
1734962730000|2024-12-23 14:05:30|79.99|79.49|80.09|79.59|80.09|79.59|79.99|79.49|8
1734962740000|2024-12-23 14:05:40|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1734962750000|2024-12-23 14:05:50|80.11|79.61|80.12|79.62|80.13|79.63|80.09|79.59|8
1734962760000|2024-12-23 14:06:00|80.11|79.61|80.13|79.63|80.14|79.64|80.11|79.61|8
1734962770000|2024-12-23 14:06:10|80.12|79.62|80.09|79.59|80.12|79.62|80.08|79.58|4
1734962790000|2024-12-23 14:06:30|80.15|79.65|80.17|79.67|80.17|79.67|80.15|79.65|4
1734962800000|2024-12-23 14:06:40|80.15|79.65|80.13|79.63|80.15|79.65|80.13|79.63|2
1734962810000|2024-12-23 14:06:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1734962820000|2024-12-23 14:07:00|80.07|79.57|80.1|79.6|80.13|79.63|80.03|79.53|11
1734962830000|2024-12-23 14:07:10|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|9
1734962840000|2024-12-23 14:07:20|80.13|79.63|80.12|79.62|80.18|79.68|80.12|79.62|7
1734962850000|2024-12-23 14:07:30|80.13|79.63|80.1|79.6|80.14|79.64|80.1|79.6|7
1734962860000|2024-12-23 14:07:40|80.09|79.59|80|79.5|80.09|79.59|80|79.5|3
1734962870000|2024-12-23 14:07:50|79.99|79.49|80.05|79.55|80.06|79.56|79.98|79.48|16
1734962880000|2024-12-23 14:08:00|80.06|79.56|80.08|79.58|80.11|79.61|80.06|79.56|10
1734962890000|2024-12-23 14:08:10|80.09|79.59|80.08|79.58|80.1|79.6|80.07|79.57|6
1734962900000|2024-12-23 14:08:20|80.07|79.57|80.09|79.59|80.1|79.6|80.07|79.57|8
1734962910000|2024-12-23 14:08:30|80.1|79.6|80.17|79.67|80.17|79.67|80.08|79.58|14
1734962920000|2024-12-23 14:08:40|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|4
1734962940000|2024-12-23 14:09:00|80.18|79.68|80.29|79.79|80.3|79.8|80.18|79.68|12
1734962950000|2024-12-23 14:09:10|80.3|79.8|80.32|79.82|80.34|79.84|80.28|79.78|10
1734962960000|2024-12-23 14:09:20|80.31|79.81|80.26|79.76|80.31|79.81|80.26|79.76|10
1734962980000|2024-12-23 14:09:40|80.19|79.69|80.09|79.59|80.19|79.69|80.09|79.59|6
1734962990000|2024-12-23 14:09:50|80.11|79.61|80.05|79.55|80.11|79.61|80.04|79.54|11
1734963000000|2024-12-23 14:10:00|80.06|79.56|80.1|79.6|80.1|79.6|80.03|79.53|8
1734963010000|2024-12-23 14:10:10|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|4
1734963020000|2024-12-23 14:10:20|79.99|79.49|79.99|79.49|80.01|79.51|79.99|79.49|5
1734963030000|2024-12-23 14:10:30|80|79.5|80.05|79.55|80.06|79.56|80|79.5|14
1734963040000|2024-12-23 14:10:40|80.02|79.52|80.03|79.53|80.04|79.54|80|79.5|7
1734963050000|2024-12-23 14:10:50|80.04|79.54|80.09|79.59|80.09|79.59|80.04|79.54|7
1734963060000|2024-12-23 14:11:00|80.08|79.58|80.12|79.62|80.14|79.64|80.08|79.58|11
1734963070000|2024-12-23 14:11:10|80.14|79.64|80.14|79.64|80.16|79.66|80.12|79.62|12
1734963080000|2024-12-23 14:11:20|80.13|79.63|80.12|79.62|80.13|79.63|80.1|79.6|11
1734963090000|2024-12-23 14:11:30|80.13|79.63|80.16|79.66|80.16|79.66|80.12|79.62|8
1734963100000|2024-12-23 14:11:40|80.17|79.67|80.21|79.71|80.24|79.74|80.17|79.67|9
1734963110000|2024-12-23 14:11:50|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|7
1734963120000|2024-12-23 14:12:00|80.21|79.71|80.15|79.65|80.21|79.71|80.15|79.65|4
1734963130000|2024-12-23 14:12:10|80.17|79.67|80.18|79.68|80.21|79.71|80.15|79.65|14
1734963140000|2024-12-23 14:12:20|80.2|79.7|80.18|79.68|80.21|79.71|80.18|79.68|7
1734963150000|2024-12-23 14:12:30|80.2|79.7|80.19|79.69|80.21|79.71|80.18|79.68|8
1734963180000|2024-12-23 14:13:00|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1734963190000|2024-12-23 14:13:10|80.19|79.69|80.15|79.65|80.24|79.74|80.15|79.65|6
1734963200000|2024-12-23 14:13:20|80.13|79.63|80.15|79.65|80.18|79.68|80.13|79.63|9
1734963210000|2024-12-23 14:13:30|80.16|79.66|80.14|79.64|80.16|79.66|80.14|79.64|3
1734963220000|2024-12-23 14:13:40|80.13|79.63|80.15|79.65|80.16|79.66|80.13|79.63|4
1734963230000|2024-12-23 14:13:50|80.14|79.64|80.15|79.65|80.15|79.65|80.1|79.6|11
1734963240000|2024-12-23 14:14:00|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|3
1734963250000|2024-12-23 14:14:10|80.07|79.57|80.08|79.58|80.08|79.58|80.06|79.56|5
1734963260000|2024-12-23 14:14:20|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1734963270000|2024-12-23 14:14:30|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|3
1734963290000|2024-12-23 14:14:50|80.08|79.58|80.02|79.52|80.08|79.58|80.02|79.52|6
1734963300000|2024-12-23 14:15:00|80.03|79.53|80|79.5|80.06|79.56|80|79.5|9
1734963310000|2024-12-23 14:15:10|80.01|79.51|80.11|79.61|80.11|79.61|80.01|79.51|9
1734963320000|2024-12-23 14:15:20|80.1|79.6|80.11|79.61|80.11|79.61|80.08|79.58|8
1734963330000|2024-12-23 14:15:30|80.13|79.63|80.16|79.66|80.16|79.66|80.11|79.61|8
1734963340000|2024-12-23 14:15:40|80.18|79.68|80.22|79.72|80.23|79.73|80.18|79.68|6
1734963350000|2024-12-23 14:15:50|80.23|79.73|80.24|79.74|80.25|79.75|80.23|79.73|6
1734963370000|2024-12-23 14:16:10|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1734963380000|2024-12-23 14:16:20|80.28|79.78|80.3|79.8|80.3|79.8|80.27|79.77|4
1734963390000|2024-12-23 14:16:30|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|6
1734963400000|2024-12-23 14:16:40|80.35|79.85|80.42|79.92|80.43|79.93|80.35|79.85|6
1734963410000|2024-12-23 14:16:50|80.41|79.91|80.41|79.91|80.43|79.93|80.41|79.91|9
1734963420000|2024-12-23 14:17:00|80.42|79.92|80.4|79.9|80.42|79.92|80.39|79.89|7
1734963430000|2024-12-23 14:17:10|80.41|79.91|80.38|79.88|80.42|79.92|80.38|79.88|8
1734963440000|2024-12-23 14:17:20|80.37|79.87|80.33|79.83|80.37|79.87|80.31|79.81|8
1734963450000|2024-12-23 14:17:30|80.32|79.82|80.37|79.87|80.38|79.88|80.32|79.82|11
1734963460000|2024-12-23 14:17:40|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|6
1734963470000|2024-12-23 14:17:50|80.34|79.84|80.32|79.82|80.34|79.84|80.32|79.82|5
1734963480000|2024-12-23 14:18:00|80.33|79.83|80.28|79.78|80.33|79.83|80.28|79.78|3
1734963490000|2024-12-23 14:18:10|80.27|79.77|80.27|79.77|80.28|79.78|80.27|79.77|5
1734963500000|2024-12-23 14:18:20|80.23|79.73|80.22|79.72|80.23|79.73|80.21|79.71|9
1734963510000|2024-12-23 14:18:30|80.2|79.7|80.18|79.68|80.21|79.71|80.18|79.68|3
1734963520000|2024-12-23 14:18:40|80.19|79.69|80.18|79.68|80.2|79.7|80.18|79.68|7
1734963530000|2024-12-23 14:18:50|80.19|79.69|80.2|79.7|80.21|79.71|80.19|79.69|4
1734963540000|2024-12-23 14:19:00|80.19|79.69|80.17|79.67|80.19|79.69|80.17|79.67|4
1734963550000|2024-12-23 14:19:10|80.15|79.65|80.16|79.66|80.17|79.67|80.15|79.65|4
1734963570000|2024-12-23 14:19:30|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|3
1734963580000|2024-12-23 14:19:40|80.15|79.65|80.09|79.59|80.15|79.65|80.09|79.59|4
1734963590000|2024-12-23 14:19:50|80.08|79.58|80.09|79.59|80.1|79.6|80.07|79.57|7
1734963600000|2024-12-23 14:20:00|80.08|79.58|80.11|79.61|80.12|79.62|80.08|79.58|4
1734963610000|2024-12-23 14:20:10|80.12|79.62|80.17|79.67|80.17|79.67|80.11|79.61|11
1734963620000|2024-12-23 14:20:20|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|5
1734963630000|2024-12-23 14:20:30|80.17|79.67|80.19|79.69|80.2|79.7|80.16|79.66|5
1734963640000|2024-12-23 14:20:40|80.21|79.71|80.2|79.7|80.24|79.74|80.2|79.7|5
1734963650000|2024-12-23 14:20:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|9
1734963660000|2024-12-23 14:21:00|80.22|79.72|80.3|79.8|80.33|79.83|80.22|79.72|11
1734963670000|2024-12-23 14:21:10|80.26|79.76|80.26|79.76|80.28|79.78|80.26|79.76|7
1734963680000|2024-12-23 14:21:20|80.25|79.75|80.28|79.78|80.29|79.79|80.25|79.75|8
1734963690000|2024-12-23 14:21:30|80.27|79.77|80.24|79.74|80.27|79.77|80.21|79.71|12
1734963700000|2024-12-23 14:21:40|80.23|79.73|80.25|79.75|80.26|79.76|80.23|79.73|6
1734963710000|2024-12-23 14:21:50|80.27|79.77|80.27|79.77|80.28|79.78|80.25|79.75|7
1734963720000|2024-12-23 14:22:00|80.26|79.76|80.34|79.84|80.34|79.84|80.26|79.76|7
1734963730000|2024-12-23 14:22:10|80.36|79.86|80.4|79.9|80.4|79.9|80.35|79.85|12
1734963740000|2024-12-23 14:22:20|80.39|79.89|80.36|79.86|80.4|79.9|80.36|79.86|7
1734963760000|2024-12-23 14:22:40|80.38|79.88|80.37|79.87|80.38|79.88|80.36|79.86|3
1734963770000|2024-12-23 14:22:50|80.36|79.86|80.36|79.86|80.36|79.86|80.34|79.84|4
1734963780000|2024-12-23 14:23:00|80.35|79.85|80.37|79.87|80.38|79.88|80.34|79.84|10
1734963790000|2024-12-23 14:23:10|80.36|79.86|80.43|79.93|80.43|79.93|80.36|79.86|7
1734963800000|2024-12-23 14:23:20|80.42|79.92|80.46|79.96|80.47|79.97|80.42|79.92|7
1734963810000|2024-12-23 14:23:30|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|3
1734963820000|2024-12-23 14:23:40|80.41|79.91|80.4|79.9|80.42|79.92|80.4|79.9|6
1734963840000|2024-12-23 14:24:00|80.39|79.89|80.43|79.93|80.43|79.93|80.38|79.88|7
1734963850000|2024-12-23 14:24:10|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1734963860000|2024-12-23 14:24:20|80.37|79.87|80.38|79.88|80.39|79.89|80.36|79.86|6
1734963870000|2024-12-23 14:24:30|80.39|79.89|80.34|79.84|80.39|79.89|80.34|79.84|4
1734963880000|2024-12-23 14:24:40|80.33|79.83|80.35|79.85|80.37|79.87|80.33|79.83|6
1734963890000|2024-12-23 14:24:50|80.34|79.84|80.35|79.85|80.36|79.86|80.34|79.84|3
1734963900000|2024-12-23 14:25:00|80.36|79.86|80.38|79.88|80.41|79.91|80.36|79.86|10
1734963910000|2024-12-23 14:25:10|80.37|79.87|80.43|79.93|80.43|79.93|80.36|79.86|11
1734963920000|2024-12-23 14:25:20|80.42|79.92|80.45|79.95|80.45|79.95|80.42|79.92|7
1734963930000|2024-12-23 14:25:30|80.44|79.94|80.4|79.9|80.44|79.94|80.39|79.89|9
1734963950000|2024-12-23 14:25:50|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|3
1734963960000|2024-12-23 14:26:00|80.41|79.91|80.44|79.94|80.45|79.95|80.41|79.91|14
1734963970000|2024-12-23 14:26:10|80.45|79.95|80.44|79.94|80.46|79.96|80.44|79.94|4
1734963980000|2024-12-23 14:26:20|80.43|79.93|80.39|79.89|80.43|79.93|80.39|79.89|4
1734963990000|2024-12-23 14:26:30|80.38|79.88|80.39|79.89|80.4|79.9|80.36|79.86|10
1734964000000|2024-12-23 14:26:40|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|4
1734964010000|2024-12-23 14:26:50|80.41|79.91|80.47|79.97|80.48|79.98|80.41|79.91|8
1734964020000|2024-12-23 14:27:00|80.46|79.96|80.52|80.02|80.54|80.04|80.46|79.96|8
1734964030000|2024-12-23 14:27:10|80.5|80|80.45|79.95|80.5|80|80.45|79.95|7
1734964040000|2024-12-23 14:27:20|80.46|79.96|80.46|79.96|80.47|79.97|80.46|79.96|5
1734964050000|2024-12-23 14:27:30|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1734964060000|2024-12-23 14:27:40|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1734964070000|2024-12-23 14:27:50|80.42|79.92|80.41|79.91|80.42|79.92|80.4|79.9|5
1734964080000|2024-12-23 14:28:00|80.4|79.9|80.32|79.82|80.4|79.9|80.3|79.8|8
1734964090000|2024-12-23 14:28:10|80.34|79.84|80.38|79.88|80.39|79.89|80.34|79.84|8
1734964100000|2024-12-23 14:28:20|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1734964110000|2024-12-23 14:28:30|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1734964120000|2024-12-23 14:28:40|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1734964130000|2024-12-23 14:28:50|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|3
1734964150000|2024-12-23 14:29:10|80.42|79.92|80.48|79.98|80.48|79.98|80.42|79.92|5
1734964160000|2024-12-23 14:29:20|80.49|79.99|80.5|80|80.51|80.01|80.49|79.99|3
1734964170000|2024-12-23 14:29:30|80.48|79.98|80.45|79.95|80.48|79.98|80.45|79.95|4
1734964180000|2024-12-23 14:29:40|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1734964190000|2024-12-23 14:29:50|80.47|79.97|80.49|79.99|80.5|80|80.47|79.97|4
1734964200000|2024-12-23 14:30:00|80.38|79.88|80.41|79.91|80.42|79.92|80.36|79.86|11
1734964210000|2024-12-23 14:30:10|80.39|79.89|80.44|79.94|80.44|79.94|80.39|79.89|7
1734964220000|2024-12-23 14:30:20|80.42|79.92|80.5|80|80.5|80|80.42|79.92|9
1734964230000|2024-12-23 14:30:30|80.51|80.01|80.55|80.05|80.55|80.05|80.51|80.01|9
1734964240000|2024-12-23 14:30:40|80.56|80.06|80.5|80|80.56|80.06|80.5|80|7
1734964250000|2024-12-23 14:30:50|80.49|79.99|80.45|79.95|80.49|79.99|80.45|79.95|6
1734964260000|2024-12-23 14:31:00|80.47|79.97|80.48|79.98|80.5|80|80.44|79.94|10
1734964270000|2024-12-23 14:31:10|80.49|79.99|80.52|80.02|80.53|80.03|80.48|79.98|15
1734964280000|2024-12-23 14:31:20|80.53|80.03|80.49|79.99|80.56|80.06|80.48|79.98|18
1734964290000|2024-12-23 14:31:30|80.51|80.01|80.35|79.85|80.54|80.04|80.35|79.85|17
1734964300000|2024-12-23 14:31:40|80.34|79.84|80.28|79.78|80.34|79.84|80.27|79.77|16
1734964310000|2024-12-23 14:31:50|80.27|79.77|80.21|79.71|80.27|79.77|80.21|79.71|10
1734964320000|2024-12-23 14:32:00|80.2|79.7|80.16|79.66|80.21|79.71|80.09|79.59|11
1734964330000|2024-12-23 14:32:10|80.17|79.67|80.18|79.68|80.23|79.73|80.17|79.67|16
1734964340000|2024-12-23 14:32:20|80.19|79.69|80.17|79.67|80.24|79.74|80.17|79.67|14
1734964350000|2024-12-23 14:32:30|80.16|79.66|80.23|79.73|80.25|79.75|80.16|79.66|15
1734964360000|2024-12-23 14:32:40|80.24|79.74|80.23|79.73|80.28|79.78|80.23|79.73|10
1734964370000|2024-12-23 14:32:50|80.21|79.71|80.22|79.72|80.22|79.72|80.18|79.68|14
1734964380000|2024-12-23 14:33:00|80.23|79.73|80.27|79.77|80.27|79.77|80.21|79.71|10
1734964390000|2024-12-23 14:33:10|80.26|79.76|80.22|79.72|80.26|79.76|80.2|79.7|8
1734964400000|2024-12-23 14:33:20|80.23|79.73|80.21|79.71|80.23|79.73|80.19|79.69|12
1734964410000|2024-12-23 14:33:30|80.2|79.7|80.23|79.73|80.24|79.74|80.16|79.66|13
1734964420000|2024-12-23 14:33:40|80.24|79.74|80.17|79.67|80.25|79.75|80.17|79.67|10
1734964430000|2024-12-23 14:33:50|80.16|79.66|80.15|79.65|80.16|79.66|80.13|79.63|6
1734964440000|2024-12-23 14:34:00|80.16|79.66|80.03|79.53|80.16|79.66|80.03|79.53|13
1734964450000|2024-12-23 14:34:10|80.02|79.52|80.13|79.63|80.14|79.64|80.02|79.52|13
1734964460000|2024-12-23 14:34:20|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|7
1734964470000|2024-12-23 14:34:30|80.12|79.62|79.96|79.46|80.12|79.62|79.96|79.46|19
1734964480000|2024-12-23 14:34:40|79.97|79.47|79.97|79.47|80|79.5|79.97|79.47|6
1734964490000|2024-12-23 14:34:50|79.98|79.48|79.93|79.43|79.99|79.49|79.93|79.43|6
1734964500000|2024-12-23 14:35:00|79.94|79.44|79.87|79.37|79.95|79.45|79.87|79.37|13
1734964510000|2024-12-23 14:35:10|79.86|79.36|79.82|79.32|79.86|79.36|79.78|79.28|16
1734964520000|2024-12-23 14:35:20|79.81|79.31|79.9|79.4|79.96|79.46|79.81|79.31|15
1734964530000|2024-12-23 14:35:30|79.91|79.41|79.93|79.43|79.94|79.44|79.89|79.39|19
1734964540000|2024-12-23 14:35:40|79.94|79.44|79.91|79.41|79.96|79.46|79.91|79.41|13
1734964550000|2024-12-23 14:35:50|79.89|79.39|79.95|79.45|79.97|79.47|79.89|79.39|11
1734964560000|2024-12-23 14:36:00|79.96|79.46|79.96|79.46|79.98|79.48|79.95|79.45|11
1734964570000|2024-12-23 14:36:10|79.98|79.48|79.86|79.36|79.99|79.49|79.86|79.36|19
1734964580000|2024-12-23 14:36:20|79.87|79.37|79.87|79.37|79.92|79.42|79.86|79.36|17
1734964590000|2024-12-23 14:36:30|79.86|79.36|79.81|79.31|79.87|79.37|79.8|79.3|13
1734964600000|2024-12-23 14:36:40|79.8|79.3|79.76|79.26|79.81|79.31|79.75|79.25|9
1734964610000|2024-12-23 14:36:50|79.73|79.23|79.71|79.21|79.73|79.23|79.67|79.17|7
1734964620000|2024-12-23 14:37:00|79.72|79.22|79.68|79.18|79.73|79.23|79.68|79.18|13
1734964630000|2024-12-23 14:37:10|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|5
1734964640000|2024-12-23 14:37:20|79.7|79.2|79.74|79.24|79.74|79.24|79.69|79.19|14
1734964650000|2024-12-23 14:37:30|79.73|79.23|79.63|79.13|79.73|79.23|79.6|79.1|17
1734964660000|2024-12-23 14:37:40|79.62|79.12|79.58|79.08|79.62|79.12|79.58|79.08|5
1734964670000|2024-12-23 14:37:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|10
1734964680000|2024-12-23 14:38:00|79.57|79.07|79.52|79.02|79.57|79.07|79.48|78.98|12
1734964690000|2024-12-23 14:38:10|79.53|79.03|79.59|79.09|79.59|79.09|79.51|79.01|11
1734964700000|2024-12-23 14:38:20|79.58|79.08|79.57|79.07|79.6|79.1|79.54|79.04|14
1734964710000|2024-12-23 14:38:30|79.58|79.08|79.68|79.18|79.69|79.19|79.58|79.08|10
1734964720000|2024-12-23 14:38:40|79.67|79.17|79.6|79.1|79.68|79.18|79.6|79.1|14
1734964730000|2024-12-23 14:38:50|79.61|79.11|79.59|79.09|79.61|79.11|79.58|79.08|11
1734964740000|2024-12-23 14:39:00|79.6|79.1|79.53|79.03|79.65|79.15|79.53|79.03|19
1734964750000|2024-12-23 14:39:10|79.54|79.04|79.5|79|79.56|79.06|79.5|79|17
1734964760000|2024-12-23 14:39:20|79.49|78.99|79.47|78.97|79.49|78.99|79.44|78.94|8
1734964770000|2024-12-23 14:39:30|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|11
1734964780000|2024-12-23 14:39:40|79.46|78.96|79.49|78.99|79.51|79.01|79.46|78.96|9
1734964790000|2024-12-23 14:39:50|79.48|78.98|79.51|79.01|79.53|79.03|79.48|78.98|12
1734964800000|2024-12-23 14:40:00|79.5|79|79.4|78.9|79.5|79|79.39|78.89|23
1734964810000|2024-12-23 14:40:10|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|12
1734964820000|2024-12-23 14:40:20|79.4|78.9|79.34|78.84|79.4|78.9|79.3|78.8|13
1734964830000|2024-12-23 14:40:30|79.33|78.83|79.2|78.7|79.33|78.83|79.2|78.7|18
1734964840000|2024-12-23 14:40:40|79.21|78.71|79.09|78.59|79.21|78.71|79.09|78.59|14
1734964850000|2024-12-23 14:40:50|79.1|78.6|79.08|78.58|79.13|78.63|79.08|78.58|16
1734964860000|2024-12-23 14:41:00|79.09|78.59|79.1|78.6|79.13|78.63|79.07|78.57|15
1734964870000|2024-12-23 14:41:10|79.09|78.59|79.16|78.66|79.16|78.66|79.09|78.59|15
1734964880000|2024-12-23 14:41:20|79.15|78.65|79.11|78.61|79.16|78.66|79.08|78.58|15
1734964890000|2024-12-23 14:41:30|79.1|78.6|79.1|78.6|79.1|78.6|79.03|78.53|13
1734964900000|2024-12-23 14:41:40|79.09|78.59|79.17|78.67|79.17|78.67|79.06|78.56|18
1734964910000|2024-12-23 14:41:50|79.18|78.68|79.19|78.69|79.24|78.74|79.18|78.68|21
1734964920000|2024-12-23 14:42:00|79.2|78.7|79.18|78.68|79.24|78.74|79.17|78.67|23
1734964930000|2024-12-23 14:42:10|79.17|78.67|79.18|78.68|79.19|78.69|79.15|78.65|9
1734964940000|2024-12-23 14:42:20|79.19|78.69|79.15|78.65|79.19|78.69|79.13|78.63|14
1734964950000|2024-12-23 14:42:30|79.16|78.66|79.06|78.56|79.16|78.66|79.06|78.56|14
1734964960000|2024-12-23 14:42:40|79.07|78.57|79|78.5|79.07|78.57|79|78.5|11
1734964970000|2024-12-23 14:42:50|79.01|78.51|79.02|78.52|79.04|78.54|79.01|78.51|12
1734964980000|2024-12-23 14:43:00|79.01|78.51|78.99|78.49|79.04|78.54|78.96|78.46|14
1734964990000|2024-12-23 14:43:10|78.98|78.48|78.96|78.46|78.98|78.48|78.9|78.4|18
1734965000000|2024-12-23 14:43:20|78.97|78.47|78.98|78.48|79.04|78.54|78.97|78.47|19
1734965010000|2024-12-23 14:43:30|78.99|78.49|79|78.5|79.04|78.54|78.98|78.48|9
1734965020000|2024-12-23 14:43:40|78.98|78.48|78.99|78.49|79.03|78.53|78.98|78.48|7
1734965030000|2024-12-23 14:43:50|78.98|78.48|79.02|78.52|79.02|78.52|78.97|78.47|8
1734965040000|2024-12-23 14:44:00|79.03|78.53|78.97|78.47|79.05|78.55|78.96|78.46|13
1734965050000|2024-12-23 14:44:10|78.96|78.46|79.04|78.54|79.04|78.54|78.96|78.46|12
1734965060000|2024-12-23 14:44:20|79.05|78.55|79.09|78.59|79.12|78.62|79.02|78.52|18
1734965070000|2024-12-23 14:44:30|79.07|78.57|79.08|78.58|79.08|78.58|79.02|78.52|10
1734965080000|2024-12-23 14:44:40|79.05|78.55|79|78.5|79.07|78.57|79|78.5|14
1734965090000|2024-12-23 14:44:50|78.99|78.49|78.9|78.4|78.99|78.49|78.9|78.4|18
1734965100000|2024-12-23 14:45:00|78.89|78.39|78.88|78.38|78.94|78.44|78.88|78.38|14
1734965110000|2024-12-23 14:45:10|78.89|78.39|78.9|78.4|78.92|78.42|78.87|78.37|14
1734965120000|2024-12-23 14:45:20|78.89|78.39|78.98|78.48|78.98|78.48|78.87|78.37|15
1734965130000|2024-12-23 14:45:30|78.97|78.47|79.07|78.57|79.07|78.57|78.97|78.47|9
1734965140000|2024-12-23 14:45:40|79.11|78.61|79.17|78.67|79.17|78.67|79.11|78.61|6
1734965150000|2024-12-23 14:45:50|79.19|78.69|79.14|78.64|79.21|78.71|79.14|78.64|11
1734965160000|2024-12-23 14:46:00|79.15|78.65|78.97|78.47|79.15|78.65|78.94|78.44|23
1734965170000|2024-12-23 14:46:10|78.94|78.44|78.91|78.41|78.94|78.44|78.9|78.4|9
1734965180000|2024-12-23 14:46:20|78.9|78.4|78.82|78.32|78.9|78.4|78.78|78.28|22
1734965190000|2024-12-23 14:46:30|78.83|78.33|78.91|78.41|78.94|78.44|78.83|78.33|13
1734965200000|2024-12-23 14:46:40|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|10
1734965210000|2024-12-23 14:46:50|78.84|78.34|78.77|78.27|78.85|78.35|78.75|78.25|19
1734965220000|2024-12-23 14:47:00|78.78|78.28|78.85|78.35|78.85|78.35|78.78|78.28|15
1734965230000|2024-12-23 14:47:10|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|13
1734965240000|2024-12-23 14:47:20|78.77|78.27|78.77|78.27|78.81|78.31|78.76|78.26|12
1734965250000|2024-12-23 14:47:30|78.76|78.26|78.71|78.21|78.77|78.27|78.71|78.21|10
1734965260000|2024-12-23 14:47:40|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|4
1734965270000|2024-12-23 14:47:50|78.68|78.18|78.67|78.17|78.7|78.2|78.66|78.16|9
1734965280000|2024-12-23 14:48:00|78.68|78.18|78.64|78.14|78.7|78.2|78.64|78.14|8
1734965300000|2024-12-23 14:48:20|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|5
1734965310000|2024-12-23 14:48:30|78.55|78.05|78.49|77.99|78.55|78.05|78.47|77.97|17
1734965320000|2024-12-23 14:48:40|78.48|77.98|78.4|77.9|78.48|77.98|78.39|77.89|14
1734965330000|2024-12-23 14:48:50|78.38|77.88|78.36|77.86|78.39|77.89|78.35|77.85|11
1734965340000|2024-12-23 14:49:00|78.37|77.87|78.37|77.87|78.42|77.92|78.37|77.87|12
1734965350000|2024-12-23 14:49:10|78.38|77.88|78.37|77.87|78.42|77.92|78.36|77.86|13
1734965360000|2024-12-23 14:49:20|78.36|77.86|78.37|77.87|78.43|77.93|78.36|77.86|10
1734965370000|2024-12-23 14:49:30|78.38|77.88|78.53|78.03|78.53|78.03|78.37|77.87|17
1734965380000|2024-12-23 14:49:40|78.54|78.04|78.58|78.08|78.58|78.08|78.51|78.01|10
1734965390000|2024-12-23 14:49:50|78.56|78.06|78.51|78.01|78.56|78.06|78.48|77.98|11
1734965400000|2024-12-23 14:50:00|78.49|77.99|78.37|77.87|78.51|78.01|78.37|77.87|24
1734965410000|2024-12-23 14:50:10|78.38|77.88|78.43|77.93|78.43|77.93|78.36|77.86|11
1734965420000|2024-12-23 14:50:20|78.42|77.92|78.47|77.97|78.54|78.04|78.42|77.92|19
1734965430000|2024-12-23 14:50:30|78.46|77.96|78.5|78|78.51|78.01|78.45|77.95|11
1734965440000|2024-12-23 14:50:40|78.49|77.99|78.44|77.94|78.49|77.99|78.4|77.9|13
1734965450000|2024-12-23 14:50:50|78.46|77.96|78.47|77.97|78.48|77.98|78.45|77.95|8
1734965460000|2024-12-23 14:51:00|78.48|77.98|78.53|78.03|78.56|78.06|78.46|77.96|11
1734965470000|2024-12-23 14:51:10|78.54|78.04|78.46|77.96|78.54|78.04|78.45|77.95|17
1734965480000|2024-12-23 14:51:20|78.45|77.95|78.39|77.89|78.45|77.95|78.36|77.86|7
1734965490000|2024-12-23 14:51:30|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|9
1734965500000|2024-12-23 14:51:40|78.32|77.82|78.31|77.81|78.32|77.82|78.3|77.8|6
1734965510000|2024-12-23 14:51:50|78.34|77.84|78.33|77.83|78.35|77.85|78.32|77.82|9
1734965520000|2024-12-23 14:52:00|78.32|77.82|78.59|78.09|78.59|78.09|78.32|77.82|17
1734965530000|2024-12-23 14:52:10|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|17
1734965540000|2024-12-23 14:52:20|78.5|78|78.48|77.98|78.54|78.04|78.48|77.98|16
1734965550000|2024-12-23 14:52:30|78.47|77.97|78.41|77.91|78.47|77.97|78.4|77.9|8
1734965560000|2024-12-23 14:52:40|78.43|77.93|78.46|77.96|78.46|77.96|78.41|77.91|9
1734965570000|2024-12-23 14:52:50|78.45|77.95|78.42|77.92|78.49|77.99|78.41|77.91|12
1734965580000|2024-12-23 14:53:00|78.41|77.91|78.42|77.92|78.44|77.94|78.38|77.88|14
1734965590000|2024-12-23 14:53:10|78.41|77.91|78.46|77.96|78.5|78|78.41|77.91|16
1734965600000|2024-12-23 14:53:20|78.45|77.95|78.48|77.98|78.48|77.98|78.45|77.95|6
1734965610000|2024-12-23 14:53:30|78.46|77.96|78.38|77.88|78.47|77.97|78.37|77.87|11
1734965620000|2024-12-23 14:53:40|78.37|77.87|78.33|77.83|78.37|77.87|78.3|77.8|12
1734965630000|2024-12-23 14:53:50|78.32|77.82|78.2|77.7|78.32|77.82|78.17|77.67|9
1734965640000|2024-12-23 14:54:00|78.19|77.69|78.23|77.73|78.23|77.73|78.16|77.66|16
1734965650000|2024-12-23 14:54:10|78.24|77.74|78.29|77.79|78.29|77.79|78.18|77.68|13
1734965660000|2024-12-23 14:54:20|78.3|77.8|78.41|77.91|78.41|77.91|78.3|77.8|11
1734965670000|2024-12-23 14:54:30|78.4|77.9|78.55|78.05|78.55|78.05|78.4|77.9|19
1734965680000|2024-12-23 14:54:40|78.52|78.02|78.59|78.09|78.59|78.09|78.51|78.01|13
1734965690000|2024-12-23 14:54:50|78.58|78.08|78.58|78.08|78.59|78.09|78.56|78.06|9
1734965700000|2024-12-23 14:55:00|78.57|78.07|78.44|77.94|78.57|78.07|78.39|77.89|17
1734965710000|2024-12-23 14:55:10|78.45|77.95|78.39|77.89|78.45|77.95|78.38|77.88|18
1734965720000|2024-12-23 14:55:20|78.4|77.9|78.39|77.89|78.42|77.92|78.37|77.87|10
1734965730000|2024-12-23 14:55:30|78.4|77.9|78.43|77.93|78.47|77.97|78.4|77.9|11
1734965740000|2024-12-23 14:55:40|78.44|77.94|78.38|77.88|78.44|77.94|78.37|77.87|12
1734965750000|2024-12-23 14:55:50|78.37|77.87|78.37|77.87|78.39|77.89|78.37|77.87|9
1734965760000|2024-12-23 14:56:00|78.4|77.9|78.51|78.01|78.51|78.01|78.37|77.87|15
1734965770000|2024-12-23 14:56:10|78.52|78.02|78.55|78.05|78.55|78.05|78.47|77.97|14
1734965780000|2024-12-23 14:56:20|78.56|78.06|78.52|78.02|78.61|78.11|78.52|78.02|15
1734965790000|2024-12-23 14:56:30|78.5|78|78.65|78.15|78.65|78.15|78.48|77.98|15
1734965800000|2024-12-23 14:56:40|78.66|78.16|78.83|78.33|78.83|78.33|78.65|78.15|18
1734965810000|2024-12-23 14:56:50|78.84|78.34|78.91|78.41|78.95|78.45|78.84|78.34|15
1734965820000|2024-12-23 14:57:00|78.9|78.4|78.96|78.46|79.02|78.52|78.85|78.35|20
1734965830000|2024-12-23 14:57:10|78.97|78.47|78.95|78.45|79.01|78.51|78.95|78.45|11
1734965840000|2024-12-23 14:57:20|78.96|78.46|78.97|78.47|79.01|78.51|78.96|78.46|12
1734965850000|2024-12-23 14:57:30|78.98|78.48|79.02|78.52|79.02|78.52|78.98|78.48|7
1734965860000|2024-12-23 14:57:40|79.03|78.53|79.07|78.57|79.07|78.57|78.98|78.48|12
1734965870000|2024-12-23 14:57:50|79.08|78.58|79.16|78.66|79.17|78.67|79.08|78.58|11
1734965880000|2024-12-23 14:58:00|79.17|78.67|79.3|78.8|79.31|78.81|79.17|78.67|15
1734965890000|2024-12-23 14:58:10|79.32|78.82|79.25|78.75|79.32|78.82|79.24|78.74|17
1734965900000|2024-12-23 14:58:20|79.24|78.74|79.03|78.53|79.25|78.75|79.02|78.52|18
1734965910000|2024-12-23 14:58:30|79.02|78.52|79.02|78.52|79.06|78.56|79.01|78.51|13
1734965920000|2024-12-23 14:58:40|79.01|78.51|78.95|78.45|79.01|78.51|78.95|78.45|11
1734965930000|2024-12-23 14:58:50|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|5
1734965940000|2024-12-23 14:59:00|78.98|78.48|79.02|78.52|79.04|78.54|78.97|78.47|18
1734965950000|2024-12-23 14:59:10|78.99|78.49|78.94|78.44|78.99|78.49|78.94|78.44|5
1734965960000|2024-12-23 14:59:20|78.93|78.43|79.08|78.58|79.08|78.58|78.93|78.43|12
1734965970000|2024-12-23 14:59:30|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|10
1734965980000|2024-12-23 14:59:40|79.09|78.59|79.05|78.55|79.09|78.59|79.04|78.54|9
1734965990000|2024-12-23 14:59:50|79.04|78.54|78.97|78.47|79.04|78.54|78.97|78.47|6
1734966000000|2024-12-23 15:00:00|79.12|78.62|79.04|78.54|79.12|78.62|79.04|78.54|13
1734966010000|2024-12-23 15:00:10|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|10
1734966020000|2024-12-23 15:00:20|79|78.5|78.92|78.42|79.02|78.52|78.92|78.42|10
1734966030000|2024-12-23 15:00:30|78.9|78.4|78.73|78.23|78.9|78.4|78.73|78.23|9
1734966040000|2024-12-23 15:00:40|78.7|78.2|78.7|78.2|78.7|78.2|78.68|78.18|8
1734966050000|2024-12-23 15:00:50|78.69|78.19|78.69|78.19|78.73|78.23|78.68|78.18|11
1734966060000|2024-12-23 15:01:00|78.68|78.18|78.71|78.21|78.73|78.23|78.66|78.16|16
1734966070000|2024-12-23 15:01:10|78.7|78.2|78.68|78.18|78.74|78.24|78.65|78.15|12
1734966080000|2024-12-23 15:01:20|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1734966090000|2024-12-23 15:01:30|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|8
1734966100000|2024-12-23 15:01:40|78.65|78.15|78.63|78.13|78.65|78.15|78.58|78.08|16
1734966110000|2024-12-23 15:01:50|78.62|78.12|78.64|78.14|78.64|78.14|78.61|78.11|8
1734966120000|2024-12-23 15:02:00|78.63|78.13|78.54|78.04|78.63|78.13|78.52|78.02|8
1734966130000|2024-12-23 15:02:10|78.53|78.03|78.5|78|78.53|78.03|78.49|77.99|9
1734966140000|2024-12-23 15:02:20|78.51|78.01|78.54|78.04|78.54|78.04|78.51|78.01|4
1734966150000|2024-12-23 15:02:30|78.55|78.05|78.61|78.11|78.62|78.12|78.54|78.04|9
1734966160000|2024-12-23 15:02:40|78.53|78.03|78.53|78.03|78.55|78.05|78.52|78.02|5
1734966170000|2024-12-23 15:02:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|5
1734966180000|2024-12-23 15:03:00|78.58|78.08|78.76|78.26|78.76|78.26|78.58|78.08|12
1734966190000|2024-12-23 15:03:10|78.77|78.27|78.83|78.33|78.84|78.34|78.77|78.27|10
1734966200000|2024-12-23 15:03:20|78.82|78.32|78.94|78.44|78.96|78.46|78.82|78.32|15
1734966210000|2024-12-23 15:03:30|78.95|78.45|78.95|78.45|78.96|78.46|78.88|78.38|12
1734966220000|2024-12-23 15:03:40|78.93|78.43|78.92|78.42|78.93|78.43|78.87|78.37|7
1734966230000|2024-12-23 15:03:50|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|10
1734966240000|2024-12-23 15:04:00|78.83|78.33|78.76|78.26|78.83|78.33|78.75|78.25|12
1734966250000|2024-12-23 15:04:10|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|9
1734966260000|2024-12-23 15:04:20|78.73|78.23|78.65|78.15|78.74|78.24|78.64|78.14|11
1734966270000|2024-12-23 15:04:30|78.66|78.16|78.64|78.14|78.69|78.19|78.64|78.14|8
1734966290000|2024-12-23 15:04:50|78.63|78.13|78.62|78.12|78.64|78.14|78.62|78.12|6
1734966300000|2024-12-23 15:05:00|78.6|78.1|78.54|78.04|78.6|78.1|78.54|78.04|15
1734966310000|2024-12-23 15:05:10|78.55|78.05|78.63|78.13|78.65|78.15|78.54|78.04|13
1734966320000|2024-12-23 15:05:20|78.64|78.14|78.63|78.13|78.64|78.14|78.61|78.11|10
1734966330000|2024-12-23 15:05:30|78.6|78.1|78.52|78.02|78.61|78.11|78.52|78.02|10
1734966340000|2024-12-23 15:05:40|78.51|78.01|78.5|78|78.51|78.01|78.49|77.99|7
1734966350000|2024-12-23 15:05:50|78.49|77.99|78.56|78.06|78.56|78.06|78.49|77.99|7
1734966360000|2024-12-23 15:06:00|78.58|78.08|78.54|78.04|78.62|78.12|78.54|78.04|9
1734966370000|2024-12-23 15:06:10|78.53|78.03|78.57|78.07|78.62|78.12|78.53|78.03|10
1734966380000|2024-12-23 15:06:20|78.58|78.08|78.59|78.09|78.62|78.12|78.53|78.03|14
1734966390000|2024-12-23 15:06:30|78.58|78.08|78.55|78.05|78.58|78.08|78.53|78.03|9
1734966400000|2024-12-23 15:06:40|78.54|78.04|78.62|78.12|78.65|78.15|78.54|78.04|15
1734966410000|2024-12-23 15:06:50|78.64|78.14|78.66|78.16|78.67|78.17|78.59|78.09|15
1734966420000|2024-12-23 15:07:00|78.65|78.15|78.66|78.16|78.71|78.21|78.65|78.15|13
1734966430000|2024-12-23 15:07:10|78.67|78.17|78.82|78.32|78.82|78.32|78.67|78.17|12
1734966440000|2024-12-23 15:07:20|78.84|78.34|78.87|78.37|78.88|78.38|78.84|78.34|10
1734966450000|2024-12-23 15:07:30|78.84|78.34|78.87|78.37|78.88|78.38|78.82|78.32|12
1734966460000|2024-12-23 15:07:40|78.88|78.38|78.89|78.39|78.93|78.43|78.87|78.37|10
1734966470000|2024-12-23 15:07:50|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1734966480000|2024-12-23 15:08:00|78.8|78.3|78.79|78.29|78.81|78.31|78.79|78.29|5
1734966490000|2024-12-23 15:08:10|78.76|78.26|78.75|78.25|78.76|78.26|78.72|78.22|8
1734966500000|2024-12-23 15:08:20|78.76|78.26|78.71|78.21|78.76|78.26|78.7|78.2|8
1734966510000|2024-12-23 15:08:30|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|6
1734966520000|2024-12-23 15:08:40|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|3
1734966530000|2024-12-23 15:08:50|78.72|78.22|78.62|78.12|78.72|78.22|78.62|78.12|10
1734966540000|2024-12-23 15:09:00|78.64|78.14|78.54|78.04|78.64|78.14|78.54|78.04|7
1734966550000|2024-12-23 15:09:10|78.55|78.05|78.63|78.13|78.63|78.13|78.55|78.05|6
1734966560000|2024-12-23 15:09:20|78.65|78.15|78.7|78.2|78.73|78.23|78.65|78.15|9
1734966570000|2024-12-23 15:09:30|78.68|78.18|78.7|78.2|78.72|78.22|78.68|78.18|9
1734966590000|2024-12-23 15:09:50|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|4
1734966600000|2024-12-23 15:10:00|78.69|78.19|78.73|78.23|78.73|78.23|78.66|78.16|15
1734966610000|2024-12-23 15:10:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|7
1734966620000|2024-12-23 15:10:20|78.68|78.18|78.56|78.06|78.68|78.18|78.56|78.06|7
1734966630000|2024-12-23 15:10:30|78.54|78.04|78.54|78.04|78.59|78.09|78.49|77.99|14
1734966640000|2024-12-23 15:10:40|78.55|78.05|78.58|78.08|78.61|78.11|78.53|78.03|16
1734966650000|2024-12-23 15:10:50|78.57|78.07|78.52|78.02|78.58|78.08|78.51|78.01|5
1734966660000|2024-12-23 15:11:00|78.51|78.01|78.51|78.01|78.55|78.05|78.51|78.01|6
1734966680000|2024-12-23 15:11:20|78.5|78|78.54|78.04|78.55|78.05|78.5|78|8
1734966690000|2024-12-23 15:11:30|78.52|78.02|78.49|77.99|78.55|78.05|78.48|77.98|9
1734966700000|2024-12-23 15:11:40|78.47|77.97|78.59|78.09|78.59|78.09|78.47|77.97|12
1734966710000|2024-12-23 15:11:50|78.61|78.11|78.69|78.19|78.71|78.21|78.6|78.1|13
1734966720000|2024-12-23 15:12:00|78.62|78.12|78.69|78.19|78.69|78.19|78.62|78.12|8
1734966730000|2024-12-23 15:12:10|78.7|78.2|78.81|78.31|78.82|78.32|78.7|78.2|10
1734966740000|2024-12-23 15:12:20|78.82|78.32|78.87|78.37|78.89|78.39|78.82|78.32|10
1734966750000|2024-12-23 15:12:30|78.82|78.32|78.75|78.25|78.82|78.32|78.72|78.22|7
1734966760000|2024-12-23 15:12:40|78.74|78.24|78.87|78.37|78.87|78.37|78.74|78.24|14
1734966770000|2024-12-23 15:12:50|78.86|78.36|78.91|78.41|78.91|78.41|78.86|78.36|7
1734966780000|2024-12-23 15:13:00|78.9|78.4|78.81|78.31|78.9|78.4|78.81|78.31|7
1734966790000|2024-12-23 15:13:10|78.82|78.32|78.92|78.42|78.93|78.43|78.82|78.32|13
1734966800000|2024-12-23 15:13:20|78.94|78.44|78.94|78.44|78.95|78.45|78.92|78.42|10
1734966810000|2024-12-23 15:13:30|78.96|78.46|79.05|78.55|79.06|78.56|78.96|78.46|11
1734966820000|2024-12-23 15:13:40|79.06|78.56|79.05|78.55|79.09|78.59|79.05|78.55|9
1734966830000|2024-12-23 15:13:50|79.04|78.54|78.99|78.49|79.04|78.54|78.98|78.48|5
1734966840000|2024-12-23 15:14:00|79|78.5|78.92|78.42|79|78.5|78.92|78.42|14
1734966850000|2024-12-23 15:14:10|78.9|78.4|78.82|78.32|78.9|78.4|78.82|78.32|5
1734966860000|2024-12-23 15:14:20|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1734966870000|2024-12-23 15:14:30|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|5
1734966880000|2024-12-23 15:14:40|78.74|78.24|78.64|78.14|78.74|78.24|78.64|78.14|4
1734966890000|2024-12-23 15:14:50|78.65|78.15|78.7|78.2|78.7|78.2|78.64|78.14|8
1734966900000|2024-12-23 15:15:00|78.71|78.21|78.77|78.27|78.77|78.27|78.7|78.2|7
1734966910000|2024-12-23 15:15:10|78.8|78.3|78.76|78.26|78.82|78.32|78.76|78.26|10
1734966920000|2024-12-23 15:15:20|78.77|78.27|78.83|78.33|78.83|78.33|78.74|78.24|18
1734966930000|2024-12-23 15:15:30|78.88|78.38|78.94|78.44|78.97|78.47|78.88|78.38|8
1734966940000|2024-12-23 15:15:40|78.91|78.41|78.91|78.41|78.94|78.44|78.9|78.4|10
1734966950000|2024-12-23 15:15:50|78.9|78.4|78.91|78.41|78.92|78.42|78.87|78.37|8
1734966960000|2024-12-23 15:16:00|78.9|78.4|78.99|78.49|79.06|78.56|78.9|78.4|16
1734966970000|2024-12-23 15:16:10|79|78.5|78.94|78.44|79.02|78.52|78.94|78.44|8
1734966980000|2024-12-23 15:16:20|78.91|78.41|78.73|78.23|78.91|78.41|78.73|78.23|10
1734966990000|2024-12-23 15:16:30|78.71|78.21|78.7|78.2|78.72|78.22|78.65|78.15|10
1734967000000|2024-12-23 15:16:40|78.68|78.18|78.71|78.21|78.71|78.21|78.64|78.14|14
1734967010000|2024-12-23 15:16:50|78.68|78.18|78.71|78.21|78.71|78.21|78.67|78.17|16
1734967020000|2024-12-23 15:17:00|78.73|78.23|78.7|78.2|78.76|78.26|78.69|78.19|13
1734967030000|2024-12-23 15:17:10|78.68|78.18|78.63|78.13|78.68|78.18|78.63|78.13|5
1734967040000|2024-12-23 15:17:20|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1734967050000|2024-12-23 15:17:30|78.58|78.08|78.53|78.03|78.58|78.08|78.53|78.03|7
1734967070000|2024-12-23 15:17:50|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|3
1734967080000|2024-12-23 15:18:00|78.52|78.02|78.45|77.95|78.52|78.02|78.43|77.93|7
1734967090000|2024-12-23 15:18:10|78.42|77.92|78.39|77.89|78.46|77.96|78.39|77.89|14
1734967100000|2024-12-23 15:18:20|78.36|77.86|78.27|77.77|78.36|77.86|78.27|77.77|8
1734967110000|2024-12-23 15:18:30|78.28|77.78|78.32|77.82|78.33|77.83|78.27|77.77|10
1734967120000|2024-12-23 15:18:40|78.29|77.79|78.33|77.83|78.35|77.85|78.29|77.79|9
1734967130000|2024-12-23 15:18:50|78.34|77.84|78.3|77.8|78.34|77.84|78.3|77.8|4
1734967140000|2024-12-23 15:19:00|78.29|77.79|78.24|77.74|78.3|77.8|78.24|77.74|7
1734967150000|2024-12-23 15:19:10|78.23|77.73|78.27|77.77|78.27|77.77|78.21|77.71|17
1734967160000|2024-12-23 15:19:20|78.29|77.79|78.46|77.96|78.46|77.96|78.29|77.79|16
1734967170000|2024-12-23 15:19:30|78.49|77.99|78.49|77.99|78.49|77.99|78.45|77.95|13
1734967180000|2024-12-23 15:19:40|78.5|78|78.44|77.94|78.5|78|78.41|77.91|8
1734967190000|2024-12-23 15:19:50|78.43|77.93|78.31|77.81|78.43|77.93|78.3|77.8|12
1734967200000|2024-12-23 15:20:00|78.32|77.82|78.41|77.91|78.43|77.93|78.32|77.82|15
1734967210000|2024-12-23 15:20:10|78.42|77.92|78.4|77.9|78.44|77.94|78.4|77.9|12
1734967220000|2024-12-23 15:20:20|78.41|77.91|78.51|78.01|78.51|78.01|78.4|77.9|17
1734967230000|2024-12-23 15:20:30|78.5|78|78.47|77.97|78.55|78.05|78.43|77.93|15
1734967240000|2024-12-23 15:20:40|78.48|77.98|78.43|77.93|78.53|78.03|78.43|77.93|9
1734967260000|2024-12-23 15:21:00|78.44|77.94|78.49|77.99|78.51|78.01|78.43|77.93|7
1734967270000|2024-12-23 15:21:10|78.48|77.98|78.61|78.11|78.61|78.11|78.48|77.98|11
1734967280000|2024-12-23 15:21:20|78.62|78.12|78.63|78.13|78.66|78.16|78.62|78.12|7
1734967290000|2024-12-23 15:21:30|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|8
1734967300000|2024-12-23 15:21:40|78.7|78.2|78.78|78.28|78.78|78.28|78.7|78.2|9
1734967310000|2024-12-23 15:21:50|78.79|78.29|78.7|78.2|78.79|78.29|78.68|78.18|12
1734967320000|2024-12-23 15:22:00|78.71|78.21|78.7|78.2|78.78|78.28|78.7|78.2|12
1734967330000|2024-12-23 15:22:10|78.71|78.21|78.72|78.22|78.75|78.25|78.7|78.2|13
1734967340000|2024-12-23 15:22:20|78.71|78.21|78.71|78.21|78.74|78.24|78.71|78.21|5
1734967350000|2024-12-23 15:22:30|78.7|78.2|78.76|78.26|78.76|78.26|78.69|78.19|10
1734967360000|2024-12-23 15:22:40|78.75|78.25|78.78|78.28|78.79|78.29|78.75|78.25|12
1734967370000|2024-12-23 15:22:50|78.8|78.3|78.82|78.32|78.82|78.32|78.79|78.29|3
1734967380000|2024-12-23 15:23:00|78.83|78.33|78.92|78.42|78.92|78.42|78.83|78.33|6
1734967390000|2024-12-23 15:23:10|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|9
1734967400000|2024-12-23 15:23:20|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|2
1734967410000|2024-12-23 15:23:30|78.92|78.42|78.95|78.45|78.95|78.45|78.9|78.4|10
1734967420000|2024-12-23 15:23:40|78.96|78.46|79.11|78.61|79.11|78.61|78.96|78.46|17
1734967430000|2024-12-23 15:23:50|79.12|78.62|79.07|78.57|79.14|78.64|79.07|78.57|6
1734967440000|2024-12-23 15:24:00|79.09|78.59|79.03|78.53|79.11|78.61|79.03|78.53|13
1734967460000|2024-12-23 15:24:20|78.99|78.49|79|78.5|79.01|78.51|78.99|78.49|6
1734967470000|2024-12-23 15:24:30|79.01|78.51|79|78.5|79.01|78.51|78.96|78.46|9
1734967480000|2024-12-23 15:24:40|79.01|78.51|79.01|78.51|79.03|78.53|79.01|78.51|6
1734967490000|2024-12-23 15:24:50|79|78.5|78.94|78.44|79|78.5|78.93|78.43|3
1734967500000|2024-12-23 15:25:00|78.92|78.42|78.86|78.36|78.95|78.45|78.86|78.36|8
1734967510000|2024-12-23 15:25:10|78.88|78.38|78.87|78.37|78.88|78.38|78.82|78.32|15
1734967520000|2024-12-23 15:25:20|78.88|78.38|78.9|78.4|78.99|78.49|78.88|78.38|14
1734967530000|2024-12-23 15:25:30|78.89|78.39|78.9|78.4|78.92|78.42|78.89|78.39|4
1734967540000|2024-12-23 15:25:40|78.91|78.41|78.96|78.46|78.97|78.47|78.91|78.41|8
1734967550000|2024-12-23 15:25:50|78.97|78.47|78.95|78.45|78.99|78.49|78.94|78.44|7
1734967560000|2024-12-23 15:26:00|78.96|78.46|78.96|78.46|78.96|78.46|78.92|78.42|9
1734967570000|2024-12-23 15:26:10|78.97|78.47|78.79|78.29|78.97|78.47|78.76|78.26|7
1734967580000|2024-12-23 15:26:20|78.8|78.3|78.92|78.42|78.92|78.42|78.8|78.3|13
1734967590000|2024-12-23 15:26:30|78.94|78.44|78.88|78.38|78.95|78.45|78.87|78.37|6
1734967600000|2024-12-23 15:26:40|78.87|78.37|78.84|78.34|78.88|78.38|78.83|78.33|6
1734967610000|2024-12-23 15:26:50|78.83|78.33|78.78|78.28|78.85|78.35|78.78|78.28|8
1734967620000|2024-12-23 15:27:00|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|6
1734967630000|2024-12-23 15:27:10|78.82|78.32|78.85|78.35|78.85|78.35|78.81|78.31|12
1734967640000|2024-12-23 15:27:20|78.84|78.34|78.86|78.36|78.9|78.4|78.84|78.34|8
1734967650000|2024-12-23 15:27:30|78.84|78.34|78.82|78.32|78.85|78.35|78.79|78.29|12
1734967660000|2024-12-23 15:27:40|78.8|78.3|78.86|78.36|78.86|78.36|78.8|78.3|10
1734967670000|2024-12-23 15:27:50|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|3
1734967680000|2024-12-23 15:28:00|78.88|78.38|78.9|78.4|78.9|78.4|78.87|78.37|6
1734967690000|2024-12-23 15:28:10|78.91|78.41|78.89|78.39|78.93|78.43|78.89|78.39|11
1734967700000|2024-12-23 15:28:20|78.88|78.38|78.92|78.42|78.92|78.42|78.87|78.37|11
1734967710000|2024-12-23 15:28:30|78.91|78.41|78.9|78.4|78.92|78.42|78.9|78.4|6
1734967720000|2024-12-23 15:28:40|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|5
1734967730000|2024-12-23 15:28:50|78.83|78.33|78.68|78.18|78.83|78.33|78.68|78.18|5
1734967740000|2024-12-23 15:29:00|78.69|78.19|78.75|78.25|78.76|78.26|78.69|78.19|15
1734967750000|2024-12-23 15:29:10|78.76|78.26|78.9|78.4|78.9|78.4|78.76|78.26|17
1734967760000|2024-12-23 15:29:20|78.89|78.39|78.92|78.42|78.92|78.42|78.87|78.37|7
1734967770000|2024-12-23 15:29:30|78.94|78.44|78.97|78.47|78.98|78.48|78.94|78.44|10
1734967780000|2024-12-23 15:29:40|78.92|78.42|78.9|78.4|78.94|78.44|78.9|78.4|4
1734967790000|2024-12-23 15:29:50|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|6
1734967800000|2024-12-23 15:30:00|78.77|78.27|78.77|78.27|78.8|78.3|78.77|78.27|18
1734967810000|2024-12-23 15:30:10|78.78|78.28|78.83|78.33|78.84|78.34|78.74|78.24|14
1734967820000|2024-12-23 15:30:20|78.84|78.34|78.71|78.21|78.86|78.36|78.71|78.21|18
1734967830000|2024-12-23 15:30:30|78.7|78.2|78.71|78.21|78.77|78.27|78.7|78.2|12
1734967840000|2024-12-23 15:30:40|78.7|78.2|78.71|78.21|78.71|78.21|78.66|78.16|11
1734967850000|2024-12-23 15:30:50|78.7|78.2|78.68|78.18|78.7|78.2|78.67|78.17|9
1734967860000|2024-12-23 15:31:00|78.67|78.17|78.59|78.09|78.73|78.23|78.59|78.09|18
1734967870000|2024-12-23 15:31:10|78.61|78.11|78.62|78.12|78.64|78.14|78.61|78.11|9
1734967880000|2024-12-23 15:31:20|78.61|78.11|78.64|78.14|78.64|78.14|78.55|78.05|12
1734967890000|2024-12-23 15:31:30|78.66|78.16|78.64|78.14|78.69|78.19|78.64|78.14|5
1734967900000|2024-12-23 15:31:40|78.65|78.15|78.54|78.04|78.65|78.15|78.54|78.04|11
1734967910000|2024-12-23 15:31:50|78.53|78.03|78.54|78.04|78.54|78.04|78.48|77.98|12
1734967920000|2024-12-23 15:32:00|78.55|78.05|78.61|78.11|78.62|78.12|78.55|78.05|17
1734967930000|2024-12-23 15:32:10|78.63|78.13|78.55|78.05|78.64|78.14|78.54|78.04|8
1734967940000|2024-12-23 15:32:20|78.57|78.07|78.61|78.11|78.63|78.13|78.57|78.07|15
1734967950000|2024-12-23 15:32:30|78.62|78.12|78.69|78.19|78.69|78.19|78.61|78.11|13
1734967960000|2024-12-23 15:32:40|78.71|78.21|78.82|78.32|78.82|78.32|78.7|78.2|12
1734967970000|2024-12-23 15:32:50|78.83|78.33|78.88|78.38|78.9|78.4|78.83|78.33|14
1734967980000|2024-12-23 15:33:00|78.89|78.39|78.85|78.35|78.94|78.44|78.83|78.33|14
1734967990000|2024-12-23 15:33:10|78.84|78.34|78.77|78.27|78.85|78.35|78.76|78.26|13
1734968000000|2024-12-23 15:33:20|78.76|78.26|78.75|78.25|78.76|78.26|78.72|78.22|14
1734968010000|2024-12-23 15:33:30|78.74|78.24|78.61|78.11|78.74|78.24|78.61|78.11|12
1734968020000|2024-12-23 15:33:40|78.62|78.12|78.59|78.09|78.63|78.13|78.59|78.09|10
1734968030000|2024-12-23 15:33:50|78.61|78.11|78.65|78.15|78.65|78.15|78.61|78.11|7
1734968040000|2024-12-23 15:34:00|78.69|78.19|78.68|78.18|78.71|78.21|78.64|78.14|18
1734968050000|2024-12-23 15:34:10|78.66|78.16|78.66|78.16|78.69|78.19|78.63|78.13|11
1734968060000|2024-12-23 15:34:20|78.65|78.15|78.55|78.05|78.68|78.18|78.55|78.05|15
1734968070000|2024-12-23 15:34:30|78.54|78.04|78.51|78.01|78.54|78.04|78.49|77.99|8
1734968080000|2024-12-23 15:34:40|78.53|78.03|78.64|78.14|78.64|78.14|78.53|78.03|8
1734968090000|2024-12-23 15:34:50|78.66|78.16|78.78|78.28|78.8|78.3|78.66|78.16|14
1734968100000|2024-12-23 15:35:00|78.77|78.27|78.69|78.19|78.77|78.27|78.69|78.19|14
1734968110000|2024-12-23 15:35:10|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|7
1734968120000|2024-12-23 15:35:20|78.71|78.21|78.63|78.13|78.71|78.21|78.63|78.13|13
1734968130000|2024-12-23 15:35:30|78.62|78.12|78.59|78.09|78.62|78.12|78.59|78.09|9
1734968140000|2024-12-23 15:35:40|78.58|78.08|78.55|78.05|78.59|78.09|78.55|78.05|12
1734968150000|2024-12-23 15:35:50|78.54|78.04|78.59|78.09|78.6|78.1|78.53|78.03|10
1734968160000|2024-12-23 15:36:00|78.6|78.1|78.5|78|78.62|78.12|78.5|78|15
1734968170000|2024-12-23 15:36:10|78.51|78.01|78.45|77.95|78.51|78.01|78.44|77.94|8
1734968180000|2024-12-23 15:36:20|78.5|78|78.49|77.99|78.52|78.02|78.47|77.97|17
1734968190000|2024-12-23 15:36:30|78.48|77.98|78.41|77.91|78.48|77.98|78.41|77.91|7
1734968200000|2024-12-23 15:36:40|78.4|77.9|78.44|77.94|78.45|77.95|78.36|77.86|13
1734968210000|2024-12-23 15:36:50|78.45|77.95|78.43|77.93|78.46|77.96|78.43|77.93|4
1734968220000|2024-12-23 15:37:00|78.45|77.95|78.5|78|78.51|78.01|78.44|77.94|10
1734968230000|2024-12-23 15:37:10|78.51|78.01|78.64|78.14|78.64|78.14|78.51|78.01|15
1734968240000|2024-12-23 15:37:20|78.63|78.13|78.74|78.24|78.74|78.24|78.58|78.08|18
1734968250000|2024-12-23 15:37:30|78.72|78.22|78.73|78.23|78.74|78.24|78.7|78.2|8
1734968260000|2024-12-23 15:37:40|78.72|78.22|78.63|78.13|78.72|78.22|78.63|78.13|12
1734968270000|2024-12-23 15:37:50|78.62|78.12|78.6|78.1|78.62|78.12|78.59|78.09|10
1734968280000|2024-12-23 15:38:00|78.59|78.09|78.65|78.15|78.65|78.15|78.59|78.09|13
1734968290000|2024-12-23 15:38:10|78.66|78.16|78.67|78.17|78.69|78.19|78.65|78.15|10
1734968300000|2024-12-23 15:38:20|78.66|78.16|78.76|78.26|78.76|78.26|78.64|78.14|15
1734968310000|2024-12-23 15:38:30|78.78|78.28|78.8|78.3|78.8|78.3|78.77|78.27|15
1734968320000|2024-12-23 15:38:40|78.81|78.31|78.82|78.32|78.82|78.32|78.78|78.28|4
1734968330000|2024-12-23 15:38:50|78.83|78.33|78.9|78.4|78.91|78.41|78.83|78.33|10
1734968340000|2024-12-23 15:39:00|78.89|78.39|78.91|78.41|78.94|78.44|78.89|78.39|8
1734968350000|2024-12-23 15:39:10|78.9|78.4|78.85|78.35|78.91|78.41|78.85|78.35|14
1734968360000|2024-12-23 15:39:20|78.84|78.34|78.8|78.3|78.84|78.34|78.75|78.25|12
1734968370000|2024-12-23 15:39:30|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|6
1734968380000|2024-12-23 15:39:40|78.79|78.29|78.78|78.28|78.81|78.31|78.78|78.28|6
1734968390000|2024-12-23 15:39:50|78.77|78.27|78.73|78.23|78.78|78.28|78.72|78.22|13
1734968400000|2024-12-23 15:40:00|78.72|78.22|78.67|78.17|78.75|78.25|78.66|78.16|11
1734968410000|2024-12-23 15:40:10|78.65|78.15|78.67|78.17|78.71|78.21|78.65|78.15|11
1734968420000|2024-12-23 15:40:20|78.68|78.18|78.66|78.16|78.71|78.21|78.66|78.16|8
1734968430000|2024-12-23 15:40:30|78.65|78.15|78.64|78.14|78.68|78.18|78.63|78.13|16
1734968440000|2024-12-23 15:40:40|78.63|78.13|78.46|77.96|78.63|78.13|78.46|77.96|15
1734968450000|2024-12-23 15:40:50|78.47|77.97|78.43|77.93|78.47|77.97|78.42|77.92|14
1734968460000|2024-12-23 15:41:00|78.44|77.94|78.51|78.01|78.51|78.01|78.41|77.91|17
1734968470000|2024-12-23 15:41:10|78.52|78.02|78.54|78.04|78.6|78.1|78.52|78.02|11
1734968480000|2024-12-23 15:41:20|78.55|78.05|78.6|78.1|78.6|78.1|78.55|78.05|13
1734968490000|2024-12-23 15:41:30|78.59|78.09|78.56|78.06|78.59|78.09|78.55|78.05|6
1734968500000|2024-12-23 15:41:40|78.57|78.07|78.54|78.04|78.58|78.08|78.52|78.02|10
1734968510000|2024-12-23 15:41:50|78.55|78.05|78.51|78.01|78.55|78.05|78.5|78|10
1734968520000|2024-12-23 15:42:00|78.52|78.02|78.59|78.09|78.59|78.09|78.52|78.02|17
1734968530000|2024-12-23 15:42:10|78.6|78.1|78.53|78.03|78.62|78.12|78.53|78.03|13
1734968540000|2024-12-23 15:42:20|78.52|78.02|78.38|77.88|78.52|78.02|78.38|77.88|13
1734968550000|2024-12-23 15:42:30|78.39|77.89|78.38|77.88|78.41|77.91|78.37|77.87|8
1734968560000|2024-12-23 15:42:40|78.37|77.87|78.38|77.88|78.4|77.9|78.37|77.87|11
1734968570000|2024-12-23 15:42:50|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|5
1734968580000|2024-12-23 15:43:00|78.41|77.91|78.4|77.9|78.41|77.91|78.38|77.88|7
1734968590000|2024-12-23 15:43:10|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|6
1734968600000|2024-12-23 15:43:20|78.39|77.89|78.44|77.94|78.46|77.96|78.39|77.89|8
1734968610000|2024-12-23 15:43:30|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1734968620000|2024-12-23 15:43:40|78.45|77.95|78.5|78|78.51|78.01|78.45|77.95|5
1734968630000|2024-12-23 15:43:50|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1734968640000|2024-12-23 15:44:00|78.51|78.01|78.54|78.04|78.55|78.05|78.51|78.01|9
1734968650000|2024-12-23 15:44:10|78.55|78.05|78.64|78.14|78.67|78.17|78.55|78.05|12
1734968660000|2024-12-23 15:44:20|78.66|78.16|78.52|78.02|78.66|78.16|78.52|78.02|13
1734968670000|2024-12-23 15:44:30|78.53|78.03|78.55|78.05|78.55|78.05|78.5|78|7
1734968680000|2024-12-23 15:44:40|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|3
1734968690000|2024-12-23 15:44:50|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|6
1734968700000|2024-12-23 15:45:00|78.5|78|78.51|78.01|78.51|78.01|78.48|77.98|6
1734968710000|2024-12-23 15:45:10|78.5|78|78.49|77.99|78.52|78.02|78.48|77.98|10
1734968720000|2024-12-23 15:45:20|78.5|78|78.53|78.03|78.55|78.05|78.5|78|13
1734968730000|2024-12-23 15:45:30|78.52|78.02|78.43|77.93|78.52|78.02|78.43|77.93|7
1734968740000|2024-12-23 15:45:40|78.39|77.89|78.47|77.97|78.47|77.97|78.39|77.89|11
1734968750000|2024-12-23 15:45:50|78.48|77.98|78.51|78.01|78.52|78.02|78.48|77.98|8
1734968760000|2024-12-23 15:46:00|78.5|78|78.51|78.01|78.51|78.01|78.46|77.96|10
1734968770000|2024-12-23 15:46:10|78.5|78|78.47|77.97|78.5|78|78.47|77.97|5
1734968780000|2024-12-23 15:46:20|78.48|77.98|78.51|78.01|78.52|78.02|78.48|77.98|5
1734968790000|2024-12-23 15:46:30|78.52|78.02|78.51|78.01|78.54|78.04|78.49|77.99|10
1734968800000|2024-12-23 15:46:40|78.5|78|78.5|78|78.52|78.02|78.5|78|7
1734968810000|2024-12-23 15:46:50|78.48|77.98|78.48|77.98|78.51|78.01|78.47|77.97|10
1734968820000|2024-12-23 15:47:00|78.49|77.99|78.43|77.93|78.52|78.02|78.41|77.91|13
1734968830000|2024-12-23 15:47:10|78.45|77.95|78.48|77.98|78.52|78.02|78.45|77.95|11
1734968840000|2024-12-23 15:47:20|78.49|77.99|78.43|77.93|78.5|78|78.42|77.92|8
1734968850000|2024-12-23 15:47:30|78.42|77.92|78.47|77.97|78.48|77.98|78.38|77.88|18
1734968860000|2024-12-23 15:47:40|78.48|77.98|78.59|78.09|78.62|78.12|78.48|77.98|13
1734968870000|2024-12-23 15:47:50|78.58|78.08|78.62|78.12|78.64|78.14|78.55|78.05|22
1734968880000|2024-12-23 15:48:00|78.64|78.14|78.72|78.22|78.72|78.22|78.64|78.14|10
1734968890000|2024-12-23 15:48:10|78.73|78.23|78.68|78.18|78.73|78.23|78.63|78.13|12
1734968900000|2024-12-23 15:48:20|78.67|78.17|78.65|78.15|78.67|78.17|78.62|78.12|14
1734968910000|2024-12-23 15:48:30|78.66|78.16|78.67|78.17|78.71|78.21|78.66|78.16|14
1734968920000|2024-12-23 15:48:40|78.7|78.2|78.72|78.22|78.73|78.23|78.7|78.2|7
1734968930000|2024-12-23 15:48:50|78.71|78.21|78.74|78.24|78.74|78.24|78.7|78.2|7
1734968940000|2024-12-23 15:49:00|78.72|78.22|78.69|78.19|78.72|78.22|78.66|78.16|14
1734968950000|2024-12-23 15:49:10|78.7|78.2|78.73|78.23|78.73|78.23|78.69|78.19|8
1734968960000|2024-12-23 15:49:20|78.74|78.24|78.69|78.19|78.78|78.28|78.69|78.19|18
1734968970000|2024-12-23 15:49:30|78.7|78.2|78.73|78.23|78.73|78.23|78.66|78.16|11
1734968980000|2024-12-23 15:49:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1734968990000|2024-12-23 15:49:50|78.71|78.21|78.71|78.21|78.71|78.21|78.66|78.16|12
1734969000000|2024-12-23 15:50:00|78.72|78.22|78.71|78.21|78.73|78.23|78.67|78.17|11
1734969010000|2024-12-23 15:50:10|78.7|78.2|78.63|78.13|78.7|78.2|78.63|78.13|9
1734969020000|2024-12-23 15:50:20|78.62|78.12|78.59|78.09|78.64|78.14|78.58|78.08|14
1734969030000|2024-12-23 15:50:30|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1734969040000|2024-12-23 15:50:40|78.6|78.1|78.58|78.08|78.61|78.11|78.57|78.07|9
1734969050000|2024-12-23 15:50:50|78.57|78.07|78.53|78.03|78.57|78.07|78.53|78.03|9
1734969060000|2024-12-23 15:51:00|78.52|78.02|78.46|77.96|78.53|78.03|78.4|77.9|17
1734969070000|2024-12-23 15:51:10|78.51|78.01|78.35|77.85|78.51|78.01|78.35|77.85|15
1734969080000|2024-12-23 15:51:20|78.36|77.86|78.37|77.87|78.38|77.88|78.35|77.85|9
1734969090000|2024-12-23 15:51:30|78.36|77.86|78.43|77.93|78.43|77.93|78.36|77.86|14
1734969100000|2024-12-23 15:51:40|78.42|77.92|78.41|77.91|78.42|77.92|78.41|77.91|4
1734969110000|2024-12-23 15:51:50|78.4|77.9|78.41|77.91|78.41|77.91|78.35|77.85|11
1734969120000|2024-12-23 15:52:00|78.4|77.9|78.32|77.82|78.42|77.92|78.32|77.82|11
1734969130000|2024-12-23 15:52:10|78.31|77.81|78.36|77.86|78.39|77.89|78.31|77.81|15
1734969140000|2024-12-23 15:52:20|78.35|77.85|78.34|77.84|78.38|77.88|78.32|77.82|13
1734969150000|2024-12-23 15:52:30|78.35|77.85|78.32|77.82|78.35|77.85|78.32|77.82|6
1734969160000|2024-12-23 15:52:40|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|6
1734969170000|2024-12-23 15:52:50|78.28|77.78|78.31|77.81|78.32|77.82|78.28|77.78|6
1734969180000|2024-12-23 15:53:00|78.3|77.8|78.41|77.91|78.41|77.91|78.3|77.8|11
1734969190000|2024-12-23 15:53:10|78.44|77.94|78.4|77.9|78.46|77.96|78.38|77.88|15
1734969200000|2024-12-23 15:53:20|78.39|77.89|78.36|77.86|78.39|77.89|78.36|77.86|10
1734969210000|2024-12-23 15:53:30|78.35|77.85|78.33|77.83|78.36|77.86|78.29|77.79|12
1734969220000|2024-12-23 15:53:40|78.34|77.84|78.37|77.87|78.37|77.87|78.32|77.82|11
1734969230000|2024-12-23 15:53:50|78.36|77.86|78.37|77.87|78.39|77.89|78.36|77.86|11
1734969240000|2024-12-23 15:54:00|78.38|77.88|78.54|78.04|78.54|78.04|78.38|77.88|17
1734969250000|2024-12-23 15:54:10|78.55|78.05|78.47|77.97|78.55|78.05|78.45|77.95|10
1734969260000|2024-12-23 15:54:20|78.48|77.98|78.48|77.98|78.49|77.99|78.47|77.97|9
1734969270000|2024-12-23 15:54:30|78.47|77.97|78.45|77.95|78.48|77.98|78.44|77.94|6
1734969280000|2024-12-23 15:54:40|78.46|77.96|78.46|77.96|78.47|77.97|78.41|77.91|11
1734969290000|2024-12-23 15:54:50|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|6
1734969300000|2024-12-23 15:55:00|78.48|77.98|78.53|78.03|78.56|78.06|78.48|77.98|15
1734969310000|2024-12-23 15:55:10|78.52|78.02|78.48|77.98|78.54|78.04|78.48|77.98|6
1734969320000|2024-12-23 15:55:20|78.47|77.97|78.48|77.98|78.48|77.98|78.44|77.94|7
1734969330000|2024-12-23 15:55:30|78.5|78|78.51|78.01|78.52|78.02|78.5|78|10
1734969340000|2024-12-23 15:55:40|78.52|78.02|78.57|78.07|78.61|78.11|78.52|78.02|13
1734969350000|2024-12-23 15:55:50|78.58|78.08|78.66|78.16|78.66|78.16|78.58|78.08|7
1734969360000|2024-12-23 15:56:00|78.65|78.15|78.63|78.13|78.65|78.15|78.61|78.11|9
1734969370000|2024-12-23 15:56:10|78.62|78.12|78.56|78.06|78.62|78.12|78.54|78.04|11
1734969380000|2024-12-23 15:56:20|78.55|78.05|78.56|78.06|78.56|78.06|78.52|78.02|8
1734969390000|2024-12-23 15:56:30|78.57|78.07|78.51|78.01|78.58|78.08|78.51|78.01|10
1734969400000|2024-12-23 15:56:40|78.5|78|78.56|78.06|78.57|78.07|78.5|78|7
1734969410000|2024-12-23 15:56:50|78.55|78.05|78.54|78.04|78.55|78.05|78.52|78.02|8
1734969420000|2024-12-23 15:57:00|78.55|78.05|78.52|78.02|78.56|78.06|78.52|78.02|6
1734969430000|2024-12-23 15:57:10|78.51|78.01|78.47|77.97|78.51|78.01|78.46|77.96|7
1734969440000|2024-12-23 15:57:20|78.45|77.95|78.46|77.96|78.46|77.96|78.43|77.93|5
1734969450000|2024-12-23 15:57:30|78.45|77.95|78.44|77.94|78.45|77.95|78.43|77.93|9
1734969460000|2024-12-23 15:57:40|78.43|77.93|78.38|77.88|78.43|77.93|78.37|77.87|10
1734969470000|2024-12-23 15:57:50|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|3
1734969480000|2024-12-23 15:58:00|78.37|77.87|78.38|77.88|78.42|77.92|78.37|77.87|9
1734969490000|2024-12-23 15:58:10|78.39|77.89|78.38|77.88|78.43|77.93|78.37|77.87|11
1734969500000|2024-12-23 15:58:20|78.37|77.87|78.28|77.78|78.37|77.87|78.28|77.78|12
1734969510000|2024-12-23 15:58:30|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|3
1734969520000|2024-12-23 15:58:40|78.28|77.78|78.29|77.79|78.29|77.79|78.27|77.77|9
1734969530000|2024-12-23 15:58:50|78.28|77.78|78.32|77.82|78.33|77.83|78.28|77.78|8
1734969540000|2024-12-23 15:59:00|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|9
1734969550000|2024-12-23 15:59:10|78.35|77.85|78.37|77.87|78.37|77.87|78.33|77.83|8
1734969560000|2024-12-23 15:59:20|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|4
1734969570000|2024-12-23 15:59:30|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|7
1734969580000|2024-12-23 15:59:40|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|6
1734969590000|2024-12-23 15:59:50|78.38|77.88|78.43|77.93|78.43|77.93|78.38|77.88|8
1734969600000|2024-12-23 16:00:00|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|6
1734969610000|2024-12-23 16:00:10|78.51|78.01|78.51|78.01|78.52|78.02|78.5|78|5
1734969620000|2024-12-23 16:00:20|78.5|78|78.49|77.99|78.52|78.02|78.49|77.99|7
1734969630000|2024-12-23 16:00:30|78.48|77.98|78.57|78.07|78.57|78.07|78.45|77.95|13
1734969640000|2024-12-23 16:00:40|78.56|78.06|78.52|78.02|78.56|78.06|78.51|78.01|7
1734969650000|2024-12-23 16:00:50|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|3
1734969660000|2024-12-23 16:01:00|78.5|78|78.51|78.01|78.54|78.04|78.5|78|6
1734969670000|2024-12-23 16:01:10|78.52|78.02|78.52|78.02|78.55|78.05|78.51|78.01|14
1734969680000|2024-12-23 16:01:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1734969700000|2024-12-23 16:01:40|78.54|78.04|78.53|78.03|78.57|78.07|78.53|78.03|6
1734969710000|2024-12-23 16:01:50|78.52|78.02|78.58|78.08|78.58|78.08|78.51|78.01|13
1734969720000|2024-12-23 16:02:00|78.59|78.09|78.58|78.08|78.61|78.11|78.56|78.06|9
1734969730000|2024-12-23 16:02:10|78.59|78.09|78.56|78.06|78.62|78.12|78.53|78.03|10
1734969740000|2024-12-23 16:02:20|78.57|78.07|78.61|78.11|78.66|78.16|78.57|78.07|10
1734969750000|2024-12-23 16:02:30|78.58|78.08|78.63|78.13|78.63|78.13|78.58|78.08|8
1734969760000|2024-12-23 16:02:40|78.66|78.16|78.62|78.12|78.67|78.17|78.62|78.12|7
1734969770000|2024-12-23 16:02:50|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|6
1734969780000|2024-12-23 16:03:00|78.59|78.09|78.64|78.14|78.65|78.15|78.58|78.08|9
1734969790000|2024-12-23 16:03:10|78.67|78.17|78.69|78.19|78.71|78.21|78.67|78.17|5
1734969800000|2024-12-23 16:03:20|78.68|78.18|78.7|78.2|78.7|78.2|78.67|78.17|6
1734969810000|2024-12-23 16:03:30|78.71|78.21|78.73|78.23|78.77|78.27|78.71|78.21|10
1734969820000|2024-12-23 16:03:40|78.71|78.21|78.6|78.1|78.71|78.21|78.6|78.1|4
1734969830000|2024-12-23 16:03:50|78.61|78.11|78.62|78.12|78.64|78.14|78.61|78.11|3
1734969840000|2024-12-23 16:04:00|78.61|78.11|78.69|78.19|78.7|78.2|78.61|78.11|12
1734969850000|2024-12-23 16:04:10|78.7|78.2|78.68|78.18|78.74|78.24|78.68|78.18|7
1734969860000|2024-12-23 16:04:20|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1734969870000|2024-12-23 16:04:30|78.65|78.15|78.76|78.26|78.77|78.27|78.65|78.15|10
1734969880000|2024-12-23 16:04:40|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1734969890000|2024-12-23 16:04:50|78.81|78.31|78.83|78.33|78.85|78.35|78.81|78.31|4
1734969900000|2024-12-23 16:05:00|78.84|78.34|78.92|78.42|78.92|78.42|78.82|78.32|9
1734969910000|2024-12-23 16:05:10|78.94|78.44|79.03|78.53|79.03|78.53|78.94|78.44|14
1734969920000|2024-12-23 16:05:20|79.01|78.51|79.09|78.59|79.11|78.61|78.99|78.49|13
1734969930000|2024-12-23 16:05:30|79.08|78.58|79.01|78.51|79.08|78.58|79|78.5|4
1734969940000|2024-12-23 16:05:40|78.96|78.46|78.92|78.42|78.96|78.46|78.89|78.39|6
1734969950000|2024-12-23 16:05:50|78.91|78.41|78.93|78.43|78.93|78.43|78.89|78.39|13
1734969960000|2024-12-23 16:06:00|78.94|78.44|79.03|78.53|79.03|78.53|78.92|78.42|12
1734969970000|2024-12-23 16:06:10|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|7
1734969980000|2024-12-23 16:06:20|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|6
1734969990000|2024-12-23 16:06:30|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1734970000000|2024-12-23 16:06:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1734970010000|2024-12-23 16:06:50|79.02|78.52|78.87|78.37|79.03|78.53|78.87|78.37|11
1734970020000|2024-12-23 16:07:00|78.86|78.36|78.89|78.39|78.89|78.39|78.85|78.35|11
1734970030000|2024-12-23 16:07:10|78.88|78.38|78.81|78.31|78.9|78.4|78.81|78.31|13
1734970040000|2024-12-23 16:07:20|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|8
1734970050000|2024-12-23 16:07:30|78.72|78.22|78.61|78.11|78.72|78.22|78.59|78.09|10
1734970060000|2024-12-23 16:07:40|78.6|78.1|78.6|78.1|78.6|78.1|78.54|78.04|15
1734970070000|2024-12-23 16:07:50|78.61|78.11|78.66|78.16|78.66|78.16|78.61|78.11|11
1734970090000|2024-12-23 16:08:10|78.68|78.18|78.77|78.27|78.77|78.27|78.68|78.18|7
1734970100000|2024-12-23 16:08:20|78.78|78.28|78.69|78.19|78.79|78.29|78.69|78.19|6
1734970110000|2024-12-23 16:08:30|78.68|78.18|78.67|78.17|78.69|78.19|78.66|78.16|7
1734970120000|2024-12-23 16:08:40|78.68|78.18|78.73|78.23|78.73|78.23|78.64|78.14|10
1734970130000|2024-12-23 16:08:50|78.72|78.22|78.71|78.21|78.72|78.22|78.69|78.19|9
1734970140000|2024-12-23 16:09:00|78.72|78.22|78.73|78.23|78.74|78.24|78.71|78.21|6
1734970150000|2024-12-23 16:09:10|78.72|78.22|78.65|78.15|78.72|78.22|78.65|78.15|10
1734970160000|2024-12-23 16:09:20|78.64|78.14|78.69|78.19|78.7|78.2|78.63|78.13|10
1734970170000|2024-12-23 16:09:30|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1734970180000|2024-12-23 16:09:40|78.72|78.22|78.76|78.26|78.77|78.27|78.71|78.21|12
1734970190000|2024-12-23 16:09:50|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|7
1734970200000|2024-12-23 16:10:00|78.72|78.22|78.61|78.11|78.72|78.22|78.6|78.1|7
1734970210000|2024-12-23 16:10:10|78.6|78.1|78.63|78.13|78.64|78.14|78.6|78.1|6
1734970220000|2024-12-23 16:10:20|78.64|78.14|78.73|78.23|78.74|78.24|78.64|78.14|8
1734970230000|2024-12-23 16:10:30|78.74|78.24|78.76|78.26|78.8|78.3|78.74|78.24|10
1734970240000|2024-12-23 16:10:40|78.77|78.27|78.83|78.33|78.83|78.33|78.77|78.27|8
1734970250000|2024-12-23 16:10:50|78.84|78.34|78.95|78.45|78.95|78.45|78.84|78.34|14
1734970260000|2024-12-23 16:11:00|78.97|78.47|78.92|78.42|78.98|78.48|78.9|78.4|8
1734970270000|2024-12-23 16:11:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1734970280000|2024-12-23 16:11:20|78.93|78.43|79.01|78.51|79.01|78.51|78.93|78.43|6
1734970290000|2024-12-23 16:11:30|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1734970300000|2024-12-23 16:11:40|79.01|78.51|79.04|78.54|79.04|78.54|79|78.5|10
1734970310000|2024-12-23 16:11:50|79.03|78.53|78.93|78.43|79.03|78.53|78.93|78.43|8
1734970320000|2024-12-23 16:12:00|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1734970330000|2024-12-23 16:12:10|78.92|78.42|78.97|78.47|78.99|78.49|78.92|78.42|9
1734970340000|2024-12-23 16:12:20|79|78.5|79.08|78.58|79.08|78.58|78.99|78.49|8
1734970350000|2024-12-23 16:12:30|79.09|78.59|79.05|78.55|79.1|78.6|79.05|78.55|10
1734970360000|2024-12-23 16:12:40|79.04|78.54|79|78.5|79.04|78.54|78.97|78.47|8
1734970370000|2024-12-23 16:12:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1734970380000|2024-12-23 16:13:00|78.99|78.49|79.03|78.53|79.04|78.54|78.99|78.49|7
1734970390000|2024-12-23 16:13:10|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|3
1734970400000|2024-12-23 16:13:20|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|5
1734970410000|2024-12-23 16:13:30|78.94|78.44|78.96|78.46|78.97|78.47|78.94|78.44|9
1734970420000|2024-12-23 16:13:40|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|7
1734970430000|2024-12-23 16:13:50|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1734970440000|2024-12-23 16:14:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1734970450000|2024-12-23 16:14:10|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|2
1734970460000|2024-12-23 16:14:20|78.93|78.43|78.92|78.42|78.93|78.43|78.9|78.4|6
1734970480000|2024-12-23 16:14:40|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|4
1734970490000|2024-12-23 16:14:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1734970500000|2024-12-23 16:15:00|78.81|78.31|78.81|78.31|78.85|78.35|78.8|78.3|16
1734970510000|2024-12-23 16:15:10|78.83|78.33|78.92|78.42|78.95|78.45|78.83|78.33|14
1734970520000|2024-12-23 16:15:20|78.89|78.39|78.9|78.4|78.92|78.42|78.88|78.38|8
1734970530000|2024-12-23 16:15:30|78.91|78.41|78.96|78.46|78.97|78.47|78.91|78.41|6
1734970540000|2024-12-23 16:15:40|78.97|78.47|79.05|78.55|79.05|78.55|78.97|78.47|7
1734970550000|2024-12-23 16:15:50|79.06|78.56|79.01|78.51|79.06|78.56|79.01|78.51|8
1734970560000|2024-12-23 16:16:00|79|78.5|79.02|78.52|79.04|78.54|78.99|78.49|12
1734970570000|2024-12-23 16:16:10|79.03|78.53|78.96|78.46|79.03|78.53|78.96|78.46|7
1734970580000|2024-12-23 16:16:20|78.95|78.45|78.95|78.45|78.97|78.47|78.95|78.45|5
1734970590000|2024-12-23 16:16:30|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1734970600000|2024-12-23 16:16:40|78.95|78.45|78.94|78.44|78.95|78.45|78.93|78.43|5
1734970610000|2024-12-23 16:16:50|78.93|78.43|78.91|78.41|78.94|78.44|78.9|78.4|7
1734970620000|2024-12-23 16:17:00|78.9|78.4|78.92|78.42|78.92|78.42|78.87|78.37|13
1734970630000|2024-12-23 16:17:10|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|9
1734970640000|2024-12-23 16:17:20|78.96|78.46|78.97|78.47|79.01|78.51|78.96|78.46|9
1734970650000|2024-12-23 16:17:30|78.96|78.46|78.88|78.38|78.96|78.46|78.88|78.38|6
1734970660000|2024-12-23 16:17:40|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|5
1734970670000|2024-12-23 16:17:50|78.88|78.38|78.88|78.38|78.9|78.4|78.88|78.38|5
1734970680000|2024-12-23 16:18:00|78.89|78.39|78.85|78.35|78.92|78.42|78.82|78.32|11
1734970690000|2024-12-23 16:18:10|78.84|78.34|78.82|78.32|78.86|78.36|78.81|78.31|10
1734970700000|2024-12-23 16:18:20|78.81|78.31|78.84|78.34|78.84|78.34|78.78|78.28|9
1734970710000|2024-12-23 16:18:30|78.83|78.33|78.73|78.23|78.83|78.33|78.73|78.23|7
1734970720000|2024-12-23 16:18:40|78.76|78.26|78.84|78.34|78.84|78.34|78.76|78.26|9
1734970730000|2024-12-23 16:18:50|78.83|78.33|78.8|78.3|78.83|78.33|78.78|78.28|9
1734970740000|2024-12-23 16:19:00|78.79|78.29|78.75|78.25|78.79|78.29|78.73|78.23|12
1734970750000|2024-12-23 16:19:10|78.74|78.24|78.66|78.16|78.74|78.24|78.66|78.16|8
1734970760000|2024-12-23 16:19:20|78.67|78.17|78.75|78.25|78.75|78.25|78.65|78.15|13
1734970770000|2024-12-23 16:19:30|78.74|78.24|78.82|78.32|78.83|78.33|78.73|78.23|12
1734970780000|2024-12-23 16:19:40|78.84|78.34|78.86|78.36|78.91|78.41|78.83|78.33|17
1734970790000|2024-12-23 16:19:50|78.85|78.35|78.82|78.32|78.86|78.36|78.82|78.32|8
1734970800000|2024-12-23 16:20:00|78.81|78.31|78.72|78.22|78.81|78.31|78.72|78.22|9
1734970810000|2024-12-23 16:20:10|78.74|78.24|78.79|78.29|78.79|78.29|78.74|78.24|13
1734970820000|2024-12-23 16:20:20|78.8|78.3|78.82|78.32|78.82|78.32|78.76|78.26|8
1734970830000|2024-12-23 16:20:30|78.81|78.31|78.78|78.28|78.85|78.35|78.78|78.28|14
1734970840000|2024-12-23 16:20:40|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|13
1734970850000|2024-12-23 16:20:50|78.87|78.37|78.88|78.38|78.93|78.43|78.87|78.37|10
1734970860000|2024-12-23 16:21:00|78.87|78.37|78.91|78.41|78.92|78.42|78.86|78.36|9
1734970870000|2024-12-23 16:21:10|78.92|78.42|78.94|78.44|78.95|78.45|78.91|78.41|8
1734970880000|2024-12-23 16:21:20|78.95|78.45|78.9|78.4|78.96|78.46|78.9|78.4|8
1734970890000|2024-12-23 16:21:30|78.88|78.38|78.84|78.34|78.88|78.38|78.84|78.34|17
1734970900000|2024-12-23 16:21:40|78.83|78.33|78.68|78.18|78.83|78.33|78.68|78.18|12
1734970910000|2024-12-23 16:21:50|78.71|78.21|78.71|78.21|78.75|78.25|78.71|78.21|8
1734970920000|2024-12-23 16:22:00|78.7|78.2|78.67|78.17|78.74|78.24|78.67|78.17|10
1734970930000|2024-12-23 16:22:10|78.66|78.16|78.64|78.14|78.66|78.16|78.62|78.12|6
1734970940000|2024-12-23 16:22:20|78.63|78.13|78.63|78.13|78.65|78.15|78.62|78.12|8
1734970950000|2024-12-23 16:22:30|78.62|78.12|78.62|78.12|78.62|78.12|78.55|78.05|8
1734970960000|2024-12-23 16:22:40|78.63|78.13|78.61|78.11|78.66|78.16|78.61|78.11|10
1734970970000|2024-12-23 16:22:50|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|3
1734970980000|2024-12-23 16:23:00|78.58|78.08|78.62|78.12|78.63|78.13|78.58|78.08|10
1734970990000|2024-12-23 16:23:10|78.61|78.11|78.6|78.1|78.63|78.13|78.6|78.1|6
1734971000000|2024-12-23 16:23:20|78.62|78.12|78.6|78.1|78.63|78.13|78.6|78.1|9
1734971010000|2024-12-23 16:23:30|78.62|78.12|78.7|78.2|78.7|78.2|78.61|78.11|13
1734971020000|2024-12-23 16:23:40|78.68|78.18|78.71|78.21|78.71|78.21|78.65|78.15|10
1734971030000|2024-12-23 16:23:50|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|7
1734971040000|2024-12-23 16:24:00|78.67|78.17|78.62|78.12|78.7|78.2|78.62|78.12|13
1734971050000|2024-12-23 16:24:10|78.61|78.11|78.59|78.09|78.61|78.11|78.57|78.07|4
1734971060000|2024-12-23 16:24:20|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|8
1734971070000|2024-12-23 16:24:30|78.65|78.15|78.72|78.22|78.72|78.22|78.65|78.15|13
1734971080000|2024-12-23 16:24:40|78.73|78.23|78.76|78.26|78.85|78.35|78.73|78.23|12
1734971090000|2024-12-23 16:24:50|78.78|78.28|78.78|78.28|78.81|78.31|78.77|78.27|9
1734971100000|2024-12-23 16:25:00|78.79|78.29|78.77|78.27|78.82|78.32|78.76|78.26|11
1734971110000|2024-12-23 16:25:10|78.76|78.26|78.85|78.35|78.85|78.35|78.76|78.26|12
1734971120000|2024-12-23 16:25:20|78.87|78.37|78.93|78.43|78.93|78.43|78.87|78.37|8
1734971130000|2024-12-23 16:25:30|78.95|78.45|78.92|78.42|79.01|78.51|78.9|78.4|13
1734971140000|2024-12-23 16:25:40|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|8
1734971150000|2024-12-23 16:25:50|78.98|78.48|79.03|78.53|79.03|78.53|78.98|78.48|6
1734971160000|2024-12-23 16:26:00|79.02|78.52|79.03|78.53|79.03|78.53|78.99|78.49|7
1734971170000|2024-12-23 16:26:10|79.04|78.54|79.02|78.52|79.06|78.56|79.02|78.52|8
1734971180000|2024-12-23 16:26:20|79.03|78.53|79.1|78.6|79.1|78.6|79.01|78.51|9
1734971190000|2024-12-23 16:26:30|79.11|78.61|79.17|78.67|79.17|78.67|79.11|78.61|7
1734971200000|2024-12-23 16:26:40|79.16|78.66|79.17|78.67|79.19|78.69|79.14|78.64|9
1734971210000|2024-12-23 16:26:50|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|4
1734971220000|2024-12-23 16:27:00|79.14|78.64|79.18|78.68|79.18|78.68|79.11|78.61|14
1734971230000|2024-12-23 16:27:10|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|10
1734971240000|2024-12-23 16:27:20|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|7
1734971250000|2024-12-23 16:27:30|79.25|78.75|79.34|78.84|79.34|78.84|79.25|78.75|9
1734971260000|2024-12-23 16:27:40|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1734971270000|2024-12-23 16:27:50|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1734971280000|2024-12-23 16:28:00|79.32|78.82|79.27|78.77|79.32|78.82|79.27|78.77|6
1734971290000|2024-12-23 16:28:10|79.26|78.76|79.32|78.82|79.32|78.82|79.26|78.76|6
1734971300000|2024-12-23 16:28:20|79.33|78.83|79.28|78.78|79.33|78.83|79.28|78.78|6
1734971310000|2024-12-23 16:28:30|79.27|78.77|79.21|78.71|79.27|78.77|79.21|78.71|9
1734971320000|2024-12-23 16:28:40|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|9
1734971330000|2024-12-23 16:28:50|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|6
1734971340000|2024-12-23 16:29:00|79.14|78.64|79.13|78.63|79.15|78.65|79.12|78.62|7
1734971350000|2024-12-23 16:29:10|79.14|78.64|79.12|78.62|79.15|78.65|79.11|78.61|6
1734971360000|2024-12-23 16:29:20|79.13|78.63|79.21|78.71|79.21|78.71|79.13|78.63|8
1734971380000|2024-12-23 16:29:40|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|3
1734971390000|2024-12-23 16:29:50|79.24|78.74|79.26|78.76|79.27|78.77|79.24|78.74|7
1734971400000|2024-12-23 16:30:00|79.34|78.84|79.33|78.83|79.34|78.84|79.31|78.81|8
1734971410000|2024-12-23 16:30:10|79.34|78.84|79.33|78.83|79.37|78.87|79.32|78.82|10
1734971420000|2024-12-23 16:30:20|79.34|78.84|79.36|78.86|79.37|78.87|79.33|78.83|6
1734971430000|2024-12-23 16:30:30|79.37|78.87|79.39|78.89|79.39|78.89|79.35|78.85|6
1734971450000|2024-12-23 16:30:50|79.34|78.84|79.35|78.85|79.36|78.86|79.31|78.81|7
1734971460000|2024-12-23 16:31:00|79.37|78.87|79.33|78.83|79.37|78.87|79.31|78.81|10
1734971470000|2024-12-23 16:31:10|79.32|78.82|79.25|78.75|79.32|78.82|79.25|78.75|6
1734971480000|2024-12-23 16:31:20|79.23|78.73|79.18|78.68|79.23|78.73|79.14|78.64|8
1734971490000|2024-12-23 16:31:30|79.19|78.69|79.23|78.73|79.26|78.76|79.18|78.68|10
1734971500000|2024-12-23 16:31:40|79.21|78.71|79.19|78.69|79.23|78.73|79.18|78.68|10
1734971510000|2024-12-23 16:31:50|79.16|78.66|79.09|78.59|79.16|78.66|79.09|78.59|7
1734971520000|2024-12-23 16:32:00|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|10
1734971530000|2024-12-23 16:32:10|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|10
1734971540000|2024-12-23 16:32:20|79.08|78.58|79.1|78.6|79.11|78.61|79.08|78.58|7
1734971550000|2024-12-23 16:32:30|79.11|78.61|79.14|78.64|79.17|78.67|79.11|78.61|11
1734971560000|2024-12-23 16:32:40|79.15|78.65|79.11|78.61|79.16|78.66|79.11|78.61|5
1734971570000|2024-12-23 16:32:50|79.13|78.63|79.16|78.66|79.17|78.67|79.11|78.61|6
1734971580000|2024-12-23 16:33:00|79.15|78.65|79.17|78.67|79.22|78.72|79.15|78.65|8
1734971590000|2024-12-23 16:33:10|79.16|78.66|79.18|78.68|79.21|78.71|79.16|78.66|7
1734971600000|2024-12-23 16:33:20|79.1|78.6|79.12|78.62|79.13|78.63|79.09|78.59|9
1734971610000|2024-12-23 16:33:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|8
1734971620000|2024-12-23 16:33:40|79.1|78.6|79.1|78.6|79.14|78.64|79.1|78.6|10
1734971630000|2024-12-23 16:33:50|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1734971650000|2024-12-23 16:34:10|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1734971660000|2024-12-23 16:34:20|79.02|78.52|79.04|78.54|79.05|78.55|79.02|78.52|3
1734971670000|2024-12-23 16:34:30|79.03|78.53|79.02|78.52|79.03|78.53|78.97|78.47|9
1734971680000|2024-12-23 16:34:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|5
1734971690000|2024-12-23 16:34:50|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1734971700000|2024-12-23 16:35:00|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1734971710000|2024-12-23 16:35:10|78.97|78.47|79.02|78.52|79.03|78.53|78.95|78.45|8
1734971720000|2024-12-23 16:35:20|79.04|78.54|79.11|78.61|79.11|78.61|79.04|78.54|10
1734971730000|2024-12-23 16:35:30|79.1|78.6|79.14|78.64|79.17|78.67|79.1|78.6|7
1734971740000|2024-12-23 16:35:40|79.16|78.66|79.09|78.59|79.17|78.67|79.09|78.59|5
1734971750000|2024-12-23 16:35:50|79.06|78.56|79.09|78.59|79.1|78.6|79.06|78.56|4
1734971760000|2024-12-23 16:36:00|79.07|78.57|79.03|78.53|79.07|78.57|79.03|78.53|3
1734971770000|2024-12-23 16:36:10|79.04|78.54|79.09|78.59|79.09|78.59|79.02|78.52|9
1734971780000|2024-12-23 16:36:20|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1734971790000|2024-12-23 16:36:30|79.07|78.57|79.08|78.58|79.08|78.58|79.03|78.53|6
1734971800000|2024-12-23 16:36:40|79.09|78.59|79.16|78.66|79.17|78.67|79.09|78.59|11
1734971810000|2024-12-23 16:36:50|79.19|78.69|79.2|78.7|79.27|78.77|79.19|78.69|9
1734971820000|2024-12-23 16:37:00|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|2
1734971840000|2024-12-23 16:37:20|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|2
1734971850000|2024-12-23 16:37:30|79.17|78.67|79.26|78.76|79.28|78.78|79.17|78.67|9
1734971860000|2024-12-23 16:37:40|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|4
1734971870000|2024-12-23 16:37:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1734971880000|2024-12-23 16:38:00|79.2|78.7|79.16|78.66|79.2|78.7|79.16|78.66|7
1734971890000|2024-12-23 16:38:10|79.19|78.69|79.19|78.69|79.22|78.72|79.19|78.69|5
1734971900000|2024-12-23 16:38:20|79.21|78.71|79.25|78.75|79.25|78.75|79.2|78.7|9
1734971910000|2024-12-23 16:38:30|79.26|78.76|79.32|78.82|79.32|78.82|79.26|78.76|8
1734971920000|2024-12-23 16:38:40|79.31|78.81|79.26|78.76|79.31|78.81|79.26|78.76|4
1734971930000|2024-12-23 16:38:50|79.21|78.71|79.25|78.75|79.25|78.75|79.2|78.7|7
1734971940000|2024-12-23 16:39:00|79.24|78.74|79.22|78.72|79.24|78.74|79.22|78.72|5
1734971950000|2024-12-23 16:39:10|79.24|78.74|79.25|78.75|79.27|78.77|79.22|78.72|6
1734971960000|2024-12-23 16:39:20|79.26|78.76|79.2|78.7|79.27|78.77|79.2|78.7|4
1734971970000|2024-12-23 16:39:30|79.19|78.69|79.12|78.62|79.19|78.69|79.11|78.61|6
1734971980000|2024-12-23 16:39:40|79.13|78.63|79.17|78.67|79.19|78.69|79.13|78.63|7
1734971990000|2024-12-23 16:39:50|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|6
1734972000000|2024-12-23 16:40:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1734972010000|2024-12-23 16:40:10|79.19|78.69|79.17|78.67|79.19|78.69|79.15|78.65|5
1734972030000|2024-12-23 16:40:30|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|4
1734972040000|2024-12-23 16:40:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1734972050000|2024-12-23 16:40:50|79.19|78.69|79.22|78.72|79.24|78.74|79.19|78.69|9
1734972060000|2024-12-23 16:41:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1734972070000|2024-12-23 16:41:10|79.19|78.69|79.24|78.74|79.24|78.74|79.19|78.69|5
1734972080000|2024-12-23 16:41:20|79.23|78.73|79.3|78.8|79.3|78.8|79.23|78.73|9
1734972090000|2024-12-23 16:41:30|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|3
1734972100000|2024-12-23 16:41:40|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|2
1734972120000|2024-12-23 16:42:00|79.25|78.75|79.25|78.75|79.25|78.75|79.22|78.72|5
1734972130000|2024-12-23 16:42:10|79.23|78.73|79.25|78.75|79.28|78.78|79.23|78.73|7
1734972140000|2024-12-23 16:42:20|79.24|78.74|79.3|78.8|79.3|78.8|79.24|78.74|11
1734972150000|2024-12-23 16:42:30|79.32|78.82|79.38|78.88|79.38|78.88|79.32|78.82|6
1734972160000|2024-12-23 16:42:40|79.36|78.86|79.35|78.85|79.36|78.86|79.31|78.81|9
1734972170000|2024-12-23 16:42:50|79.36|78.86|79.37|78.87|79.37|78.87|79.33|78.83|9
1734972180000|2024-12-23 16:43:00|79.38|78.88|79.43|78.93|79.43|78.93|79.36|78.86|8
1734972190000|2024-12-23 16:43:10|79.42|78.92|79.49|78.99|79.49|78.99|79.42|78.92|9
1734972200000|2024-12-23 16:43:20|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|4
1734972210000|2024-12-23 16:43:30|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1734972230000|2024-12-23 16:43:50|79.61|79.11|79.55|79.05|79.61|79.11|79.53|79.03|7
1734972240000|2024-12-23 16:44:00|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1734972250000|2024-12-23 16:44:10|79.54|79.04|79.59|79.09|79.61|79.11|79.54|79.04|8
1734972260000|2024-12-23 16:44:20|79.58|79.08|79.62|79.12|79.62|79.12|79.56|79.06|10
1734972270000|2024-12-23 16:44:30|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|5
1734972280000|2024-12-23 16:44:40|79.59|79.09|79.65|79.15|79.65|79.15|79.59|79.09|7
1734972290000|2024-12-23 16:44:50|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|3
1734972300000|2024-12-23 16:45:00|79.54|79.04|79.56|79.06|79.57|79.07|79.54|79.04|6
1734972310000|2024-12-23 16:45:10|79.57|79.07|79.55|79.05|79.59|79.09|79.55|79.05|9
1734972320000|2024-12-23 16:45:20|79.54|79.04|79.47|78.97|79.54|79.04|79.47|78.97|7
1734972330000|2024-12-23 16:45:30|79.45|78.95|79.39|78.89|79.46|78.96|79.39|78.89|8
1734972340000|2024-12-23 16:45:40|79.42|78.92|79.48|78.98|79.48|78.98|79.42|78.92|6
1734972350000|2024-12-23 16:45:50|79.54|79.04|79.57|79.07|79.57|79.07|79.52|79.02|10
1734972360000|2024-12-23 16:46:00|79.58|79.08|79.69|79.19|79.69|79.19|79.58|79.08|9
1734972370000|2024-12-23 16:46:10|79.67|79.17|79.76|79.26|79.77|79.27|79.67|79.17|8
1734972380000|2024-12-23 16:46:20|79.78|79.28|79.78|79.28|79.8|79.3|79.77|79.27|11
1734972390000|2024-12-23 16:46:30|79.79|79.29|79.79|79.29|79.84|79.34|79.78|79.28|11
1734972400000|2024-12-23 16:46:40|79.8|79.3|79.86|79.36|79.87|79.37|79.8|79.3|7
1734972410000|2024-12-23 16:46:50|79.87|79.37|79.86|79.36|79.87|79.37|79.84|79.34|6
1734972420000|2024-12-23 16:47:00|79.87|79.37|79.91|79.41|79.91|79.41|79.87|79.37|10
1734972430000|2024-12-23 16:47:10|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|7
1734972440000|2024-12-23 16:47:20|79.92|79.42|79.96|79.46|79.96|79.46|79.92|79.42|4
1734972460000|2024-12-23 16:47:40|80|79.5|80.03|79.53|80.03|79.53|80|79.5|2
1734972470000|2024-12-23 16:47:50|80.04|79.54|80.3|79.8|80.3|79.8|80.04|79.54|22
1734972480000|2024-12-23 16:48:00|80.31|79.81|80.44|79.94|80.46|79.96|80.31|79.81|11
1734972490000|2024-12-23 16:48:10|80.43|79.93|80.48|79.98|80.54|80.04|80.43|79.93|20
1734972500000|2024-12-23 16:48:20|80.47|79.97|80.45|79.95|80.53|80.03|80.45|79.95|17
1734972510000|2024-12-23 16:48:30|80.46|79.96|80.47|79.97|80.53|80.03|80.46|79.96|13
1734972520000|2024-12-23 16:48:40|80.46|79.96|80.45|79.95|80.55|80.05|80.45|79.95|15
1734972530000|2024-12-23 16:48:50|80.46|79.96|80.48|79.98|80.52|80.02|80.45|79.95|13
1734972540000|2024-12-23 16:49:00|80.49|79.99|80.52|80.02|80.52|80.02|80.47|79.97|16
1734972550000|2024-12-23 16:49:10|80.51|80.01|80.51|80.01|80.54|80.04|80.47|79.97|16
1734972560000|2024-12-23 16:49:20|80.5|80|80.38|79.88|80.5|80|80.37|79.87|17
1734972570000|2024-12-23 16:49:30|80.37|79.87|80.38|79.88|80.41|79.91|80.36|79.86|9
1734972580000|2024-12-23 16:49:40|80.39|79.89|80.35|79.85|80.39|79.89|80.33|79.83|10
1734972590000|2024-12-23 16:49:50|80.39|79.89|80.41|79.91|80.47|79.97|80.39|79.89|19
1734972600000|2024-12-23 16:50:00|80.42|79.92|80.44|79.94|80.46|79.96|80.41|79.91|19
1734972610000|2024-12-23 16:50:10|80.45|79.95|80.33|79.83|80.47|79.97|80.33|79.83|21
1734972620000|2024-12-23 16:50:20|80.34|79.84|80.36|79.86|80.43|79.93|80.32|79.82|16
1734972630000|2024-12-23 16:50:30|80.35|79.85|80.45|79.95|80.45|79.95|80.33|79.83|22
1734972640000|2024-12-23 16:50:40|80.46|79.96|80.55|80.05|80.55|80.05|80.45|79.95|8
1734972650000|2024-12-23 16:50:50|80.56|80.06|80.54|80.04|80.58|80.08|80.53|80.03|10
1734972660000|2024-12-23 16:51:00|80.56|80.06|80.6|80.1|80.6|80.1|80.51|80.01|17
1734972670000|2024-12-23 16:51:10|80.61|80.11|80.64|80.14|80.65|80.15|80.61|80.11|12
1734972680000|2024-12-23 16:51:20|80.63|80.13|80.65|80.15|80.66|80.16|80.61|80.11|16
1734972690000|2024-12-23 16:51:30|80.64|80.14|80.63|80.13|80.64|80.14|80.61|80.11|7
1734972700000|2024-12-23 16:51:40|80.64|80.14|80.75|80.25|80.78|80.28|80.64|80.14|9
1734972710000|2024-12-23 16:51:50|80.72|80.22|80.83|80.33|80.84|80.34|80.72|80.22|12
1734972720000|2024-12-23 16:52:00|80.85|80.35|80.85|80.35|80.85|80.35|80.77|80.27|15
1734972730000|2024-12-23 16:52:10|80.89|80.39|80.84|80.34|80.89|80.39|80.83|80.33|15
1734972740000|2024-12-23 16:52:20|80.83|80.33|80.89|80.39|80.89|80.39|80.8|80.3|10
1734972750000|2024-12-23 16:52:30|80.9|80.4|80.91|80.41|80.93|80.43|80.89|80.39|11
1734972760000|2024-12-23 16:52:40|80.9|80.4|80.92|80.42|80.94|80.44|80.9|80.4|10
1734972770000|2024-12-23 16:52:50|80.91|80.41|80.86|80.36|80.91|80.41|80.86|80.36|10
1734972780000|2024-12-23 16:53:00|80.85|80.35|80.94|80.44|80.94|80.44|80.84|80.34|11
1734972790000|2024-12-23 16:53:10|80.93|80.43|80.91|80.41|80.93|80.43|80.87|80.37|12
1734972800000|2024-12-23 16:53:20|80.92|80.42|81.02|80.52|81.03|80.53|80.92|80.42|12
1734972810000|2024-12-23 16:53:30|81.01|80.51|81.01|80.51|81.02|80.52|80.93|80.43|13
1734972820000|2024-12-23 16:53:40|81.03|80.53|81.04|80.54|81.07|80.57|81.02|80.52|10
1734972830000|2024-12-23 16:53:50|81.03|80.53|81.06|80.56|81.09|80.59|81.03|80.53|14
1734972840000|2024-12-23 16:54:00|81.05|80.55|81.12|80.62|81.12|80.62|81.05|80.55|9
1734972850000|2024-12-23 16:54:10|81.11|80.61|81.13|80.63|81.13|80.63|81.09|80.59|6
1734972860000|2024-12-23 16:54:20|81.12|80.62|81.1|80.6|81.13|80.63|81.09|80.59|10
1734972870000|2024-12-23 16:54:30|81.11|80.61|81.1|80.6|81.14|80.64|81.1|80.6|12
1734972880000|2024-12-23 16:54:40|81.09|80.59|81.1|80.6|81.1|80.6|81.01|80.51|18
1734972890000|2024-12-23 16:54:50|81.09|80.59|81.07|80.57|81.1|80.6|81.05|80.55|13
1734972900000|2024-12-23 16:55:00|81.08|80.58|80.99|80.49|81.1|80.6|80.98|80.48|16
1734972910000|2024-12-23 16:55:10|80.98|80.48|80.86|80.36|80.98|80.48|80.85|80.35|15
1734972920000|2024-12-23 16:55:20|80.85|80.35|80.91|80.41|80.94|80.44|80.85|80.35|13
1734972930000|2024-12-23 16:55:30|80.89|80.39|81.01|80.51|81.02|80.52|80.89|80.39|14
1734972940000|2024-12-23 16:55:40|81.02|80.52|81|80.5|81.04|80.54|80.98|80.48|8
1734972950000|2024-12-23 16:55:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1734972960000|2024-12-23 16:56:00|81.06|80.56|81.07|80.57|81.13|80.63|81.06|80.56|15
1734972970000|2024-12-23 16:56:10|81.06|80.56|81.04|80.54|81.08|80.58|81.03|80.53|14
1734972980000|2024-12-23 16:56:20|81.05|80.55|81.02|80.52|81.05|80.55|81.01|80.51|8
1734972990000|2024-12-23 16:56:30|81.01|80.51|80.98|80.48|81.01|80.51|80.93|80.43|17
1734973000000|2024-12-23 16:56:40|80.99|80.49|80.98|80.48|81|80.5|80.96|80.46|7
1734973010000|2024-12-23 16:56:50|80.99|80.49|81.04|80.54|81.04|80.54|80.99|80.49|9
1734973020000|2024-12-23 16:57:00|81.05|80.55|81.05|80.55|81.07|80.57|81.03|80.53|15
1734973030000|2024-12-23 16:57:10|81.04|80.54|80.94|80.44|81.04|80.54|80.94|80.44|11
1734973040000|2024-12-23 16:57:20|80.95|80.45|81.04|80.54|81.05|80.55|80.95|80.45|13
1734973050000|2024-12-23 16:57:30|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|6
1734973060000|2024-12-23 16:57:40|81.03|80.53|80.93|80.43|81.03|80.53|80.93|80.43|12
1734973070000|2024-12-23 16:57:50|80.94|80.44|80.94|80.44|80.99|80.49|80.94|80.44|12
1734973080000|2024-12-23 16:58:00|80.93|80.43|80.96|80.46|80.97|80.47|80.93|80.43|11
1734973090000|2024-12-23 16:58:10|80.95|80.45|80.82|80.32|80.95|80.45|80.81|80.31|12
1734973100000|2024-12-23 16:58:20|80.81|80.31|80.83|80.33|80.83|80.33|80.8|80.3|8
1734973110000|2024-12-23 16:58:30|80.82|80.32|80.79|80.29|80.83|80.33|80.79|80.29|9
1734973120000|2024-12-23 16:58:40|80.78|80.28|80.73|80.23|80.79|80.29|80.73|80.23|10
1734973130000|2024-12-23 16:58:50|80.75|80.25|80.66|80.16|80.75|80.25|80.66|80.16|9
1734973140000|2024-12-23 16:59:00|80.67|80.17|80.6|80.1|80.68|80.18|80.6|80.1|20
1734973150000|2024-12-23 16:59:10|80.61|80.11|80.62|80.12|80.64|80.14|80.61|80.11|5
1734973160000|2024-12-23 16:59:20|80.63|80.13|80.6|80.1|80.63|80.13|80.56|80.06|10
1734973170000|2024-12-23 16:59:30|80.61|80.11|80.73|80.23|80.73|80.23|80.61|80.11|6
1734973180000|2024-12-23 16:59:40|80.72|80.22|80.74|80.24|80.74|80.24|80.7|80.2|7
1734973190000|2024-12-23 16:59:50|80.73|80.23|80.72|80.22|80.75|80.25|80.72|80.22|10
1734973200000|2024-12-23 17:00:00|80.71|80.21|80.75|80.25|80.75|80.25|80.7|80.2|11
1734973210000|2024-12-23 17:00:10|80.74|80.24|80.79|80.29|80.8|80.3|80.72|80.22|12
1734973220000|2024-12-23 17:00:20|80.81|80.31|80.79|80.29|80.84|80.34|80.78|80.28|13
1734973230000|2024-12-23 17:00:30|80.8|80.3|80.78|80.28|80.82|80.32|80.72|80.22|13
1734973240000|2024-12-23 17:00:40|80.79|80.29|80.84|80.34|80.85|80.35|80.79|80.29|10
1734973250000|2024-12-23 17:00:50|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|12
1734973260000|2024-12-23 17:01:00|80.88|80.38|80.97|80.47|80.99|80.49|80.84|80.34|16
1734973270000|2024-12-23 17:01:10|80.98|80.48|80.86|80.36|80.98|80.48|80.86|80.36|12
1734973280000|2024-12-23 17:01:20|80.85|80.35|80.72|80.22|80.85|80.35|80.71|80.21|15
1734973290000|2024-12-23 17:01:30|80.71|80.21|80.64|80.14|80.71|80.21|80.64|80.14|7
1734973300000|2024-12-23 17:01:40|80.66|80.16|80.73|80.23|80.74|80.24|80.66|80.16|15
1734973310000|2024-12-23 17:01:50|80.74|80.24|80.88|80.38|80.88|80.38|80.74|80.24|7
1734973320000|2024-12-23 17:02:00|80.89|80.39|80.86|80.36|80.91|80.41|80.84|80.34|19
1734973330000|2024-12-23 17:02:10|80.85|80.35|80.85|80.35|80.89|80.39|80.85|80.35|12
1734973340000|2024-12-23 17:02:20|80.86|80.36|80.79|80.29|80.86|80.36|80.78|80.28|9
1734973350000|2024-12-23 17:02:30|80.8|80.3|80.71|80.21|80.8|80.3|80.7|80.2|15
1734973360000|2024-12-23 17:02:40|80.72|80.22|80.71|80.21|80.72|80.22|80.69|80.19|7
1734973370000|2024-12-23 17:02:50|80.72|80.22|80.61|80.11|80.72|80.22|80.61|80.11|14
1734973380000|2024-12-23 17:03:00|80.6|80.1|80.45|79.95|80.6|80.1|80.45|79.95|11
1734973390000|2024-12-23 17:03:10|80.44|79.94|80.34|79.84|80.45|79.95|80.34|79.84|12
1734973400000|2024-12-23 17:03:20|80.35|79.85|80.39|79.89|80.43|79.93|80.35|79.85|17
1734973410000|2024-12-23 17:03:30|80.38|79.88|80.43|79.93|80.43|79.93|80.36|79.86|16
1734973420000|2024-12-23 17:03:40|80.42|79.92|80.48|79.98|80.49|79.99|80.42|79.92|14
1734973430000|2024-12-23 17:03:50|80.45|79.95|80.37|79.87|80.46|79.96|80.36|79.86|16
1734973440000|2024-12-23 17:04:00|80.38|79.88|80.37|79.87|80.4|79.9|80.37|79.87|12
1734973450000|2024-12-23 17:04:10|80.38|79.88|80.38|79.88|80.44|79.94|80.38|79.88|13
1734973460000|2024-12-23 17:04:20|80.39|79.89|80.37|79.87|80.42|79.92|80.36|79.86|17
1734973470000|2024-12-23 17:04:30|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1734973480000|2024-12-23 17:04:40|80.4|79.9|80.42|79.92|80.44|79.94|80.4|79.9|6
1734973490000|2024-12-23 17:04:50|80.43|79.93|80.41|79.91|80.44|79.94|80.4|79.9|12
1734973500000|2024-12-23 17:05:00|80.42|79.92|80.36|79.86|80.42|79.92|80.36|79.86|6
1734973510000|2024-12-23 17:05:10|80.35|79.85|80.19|79.69|80.35|79.85|80.19|79.69|9
1734973520000|2024-12-23 17:05:20|80.18|79.68|80.24|79.74|80.24|79.74|80.16|79.66|12
1734973530000|2024-12-23 17:05:30|80.25|79.75|80.22|79.72|80.29|79.79|80.21|79.71|14
1734973540000|2024-12-23 17:05:40|80.23|79.73|80.2|79.7|80.23|79.73|80.2|79.7|3
1734973550000|2024-12-23 17:05:50|80.18|79.68|80.17|79.67|80.18|79.68|80.15|79.65|6
1734973560000|2024-12-23 17:06:00|80.16|79.66|80.18|79.68|80.18|79.68|80.12|79.62|13
1734973570000|2024-12-23 17:06:10|80.17|79.67|80.17|79.67|80.21|79.71|80.16|79.66|10
1734973580000|2024-12-23 17:06:20|80.16|79.66|80.09|79.59|80.16|79.66|80.09|79.59|14
1734973590000|2024-12-23 17:06:30|80.08|79.58|80.03|79.53|80.08|79.58|80.03|79.53|9
1734973600000|2024-12-23 17:06:40|80.02|79.52|80|79.5|80.04|79.54|80|79.5|9
1734973610000|2024-12-23 17:06:50|80.02|79.52|80.1|79.6|80.11|79.61|80.02|79.52|13
1734973620000|2024-12-23 17:07:00|80.09|79.59|80.07|79.57|80.1|79.6|80.05|79.55|15
1734973630000|2024-12-23 17:07:10|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|8
1734973640000|2024-12-23 17:07:20|80.12|79.62|80.14|79.64|80.14|79.64|80.09|79.59|8
1734973650000|2024-12-23 17:07:30|80.15|79.65|80.09|79.59|80.15|79.65|80.09|79.59|11
1734973660000|2024-12-23 17:07:40|80.08|79.58|80.02|79.52|80.1|79.6|80.01|79.51|21
1734973670000|2024-12-23 17:07:50|80.04|79.54|80.04|79.54|80.04|79.54|80.02|79.52|11
1734973680000|2024-12-23 17:08:00|80.03|79.53|80.09|79.59|80.11|79.61|80|79.5|12
1734973690000|2024-12-23 17:08:10|80.1|79.6|80.06|79.56|80.12|79.62|80.05|79.55|16
1734973700000|2024-12-23 17:08:20|80.09|79.59|80.11|79.61|80.11|79.61|80.04|79.54|14
1734973710000|2024-12-23 17:08:30|80.1|79.6|80.11|79.61|80.12|79.62|80.1|79.6|6
1734973720000|2024-12-23 17:08:40|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|11
1734973730000|2024-12-23 17:08:50|80.22|79.72|80.32|79.82|80.32|79.82|80.22|79.72|10
1734973740000|2024-12-23 17:09:00|80.33|79.83|80.4|79.9|80.44|79.94|80.33|79.83|9
1734973750000|2024-12-23 17:09:10|80.39|79.89|80.57|80.07|80.59|80.09|80.39|79.89|20
1734973760000|2024-12-23 17:09:20|80.56|80.06|80.55|80.05|80.56|80.06|80.54|80.04|9
1734973770000|2024-12-23 17:09:30|80.56|80.06|80.59|80.09|80.63|80.13|80.56|80.06|8
1734973780000|2024-12-23 17:09:40|80.58|80.08|80.5|80|80.58|80.08|80.48|79.98|11
1734973790000|2024-12-23 17:09:50|80.49|79.99|80.5|80|80.52|80.02|80.49|79.99|9
1734973800000|2024-12-23 17:10:00|80.51|80.01|80.58|80.08|80.58|80.08|80.5|80|9
1734973810000|2024-12-23 17:10:10|80.54|80.04|80.7|80.2|80.7|80.2|80.54|80.04|15
1734973820000|2024-12-23 17:10:20|80.69|80.19|80.6|80.1|80.69|80.19|80.59|80.09|16
1734973830000|2024-12-23 17:10:30|80.61|80.11|80.61|80.11|80.62|80.12|80.54|80.04|15
1734973840000|2024-12-23 17:10:40|80.62|80.12|80.53|80.03|80.62|80.12|80.52|80.02|13
1734973850000|2024-12-23 17:10:50|80.52|80.02|80.44|79.94|80.52|80.02|80.41|79.91|13
1734973860000|2024-12-23 17:11:00|80.45|79.95|80.35|79.85|80.48|79.98|80.34|79.84|15
1734973870000|2024-12-23 17:11:10|80.34|79.84|80.39|79.89|80.39|79.89|80.31|79.81|9
1734973880000|2024-12-23 17:11:20|80.4|79.9|80.35|79.85|80.4|79.9|80.33|79.83|14
1734973890000|2024-12-23 17:11:30|80.34|79.84|80.35|79.85|80.35|79.85|80.27|79.77|14
1734973900000|2024-12-23 17:11:40|80.34|79.84|80.4|79.9|80.4|79.9|80.32|79.82|13
1734973910000|2024-12-23 17:11:50|80.41|79.91|80.4|79.9|80.41|79.91|80.35|79.85|9
1734973920000|2024-12-23 17:12:00|80.42|79.92|80.47|79.97|80.47|79.97|80.42|79.92|8
1734973930000|2024-12-23 17:12:10|80.49|79.99|80.56|80.06|80.57|80.07|80.49|79.99|15
1734973940000|2024-12-23 17:12:20|80.55|80.05|80.53|80.03|80.61|80.11|80.53|80.03|14
1734973950000|2024-12-23 17:12:30|80.52|80.02|80.53|80.03|80.54|80.04|80.51|80.01|8
1734973960000|2024-12-23 17:12:40|80.54|80.04|80.5|80|80.54|80.04|80.49|79.99|9
1734973970000|2024-12-23 17:12:50|80.49|79.99|80.51|80.01|80.53|80.03|80.46|79.96|12
1734973980000|2024-12-23 17:13:00|80.5|80|80.46|79.96|80.51|80.01|80.46|79.96|11
1734973990000|2024-12-23 17:13:10|80.47|79.97|80.41|79.91|80.47|79.97|80.41|79.91|6
1734974000000|2024-12-23 17:13:20|80.42|79.92|80.42|79.92|80.46|79.96|80.41|79.91|14
1734974010000|2024-12-23 17:13:30|80.41|79.91|80.42|79.92|80.42|79.92|80.37|79.87|10
1734974020000|2024-12-23 17:13:40|80.43|79.93|80.46|79.96|80.46|79.96|80.42|79.92|13
1734974030000|2024-12-23 17:13:50|80.45|79.95|80.42|79.92|80.45|79.95|80.42|79.92|6
1734974040000|2024-12-23 17:14:00|80.43|79.93|80.4|79.9|80.43|79.93|80.36|79.86|14
1734974050000|2024-12-23 17:14:10|80.39|79.89|80.36|79.86|80.4|79.9|80.36|79.86|14
1734974060000|2024-12-23 17:14:20|80.37|79.87|80.32|79.82|80.39|79.89|80.32|79.82|9
1734974070000|2024-12-23 17:14:30|80.33|79.83|80.35|79.85|80.35|79.85|80.32|79.82|10
1734974080000|2024-12-23 17:14:40|80.36|79.86|80.4|79.9|80.41|79.91|80.35|79.85|10
1734974090000|2024-12-23 17:14:50|80.39|79.89|80.4|79.9|80.42|79.92|80.39|79.89|12
1734974100000|2024-12-23 17:15:00|80.49|79.99|80.52|80.02|80.52|80.02|80.46|79.96|8
1734974110000|2024-12-23 17:15:10|80.51|80.01|80.54|80.04|80.55|80.05|80.51|80.01|8
1734974120000|2024-12-23 17:15:20|80.53|80.03|80.55|80.05|80.58|80.08|80.53|80.03|7
1734974130000|2024-12-23 17:15:30|80.5|80|80.48|79.98|80.5|80|80.43|79.93|12
1734974140000|2024-12-23 17:15:40|80.47|79.97|80.48|79.98|80.48|79.98|80.46|79.96|3
1734974150000|2024-12-23 17:15:50|80.49|79.99|80.51|80.01|80.51|80.01|80.49|79.99|2
1734974160000|2024-12-23 17:16:00|80.5|80|80.45|79.95|80.5|80|80.45|79.95|4
1734974170000|2024-12-23 17:16:10|80.46|79.96|80.37|79.87|80.46|79.96|80.37|79.87|5
1734974180000|2024-12-23 17:16:20|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|7
1734974190000|2024-12-23 17:16:30|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|11
1734974200000|2024-12-23 17:16:40|80.41|79.91|80.49|79.99|80.52|80.02|80.41|79.91|11
1734974210000|2024-12-23 17:16:50|80.5|80|80.56|80.06|80.6|80.1|80.5|80|11
1734974220000|2024-12-23 17:17:00|80.57|80.07|80.52|80.02|80.59|80.09|80.5|80|8
1734974230000|2024-12-23 17:17:10|80.51|80.01|80.58|80.08|80.62|80.12|80.51|80.01|13
1734974240000|2024-12-23 17:17:20|80.59|80.09|80.56|80.06|80.64|80.14|80.56|80.06|10
1734974250000|2024-12-23 17:17:30|80.58|80.08|80.69|80.19|80.69|80.19|80.58|80.08|9
1734974260000|2024-12-23 17:17:40|80.67|80.17|80.7|80.2|80.71|80.21|80.67|80.17|7
1734974270000|2024-12-23 17:17:50|80.71|80.21|80.76|80.26|80.78|80.28|80.71|80.21|7
1734974280000|2024-12-23 17:18:00|80.79|80.29|80.79|80.29|80.82|80.32|80.78|80.28|8
1734974290000|2024-12-23 17:18:10|80.76|80.26|80.81|80.31|80.81|80.31|80.76|80.26|8
1734974300000|2024-12-23 17:18:20|80.8|80.3|80.75|80.25|80.8|80.3|80.75|80.25|7
1734974310000|2024-12-23 17:18:30|80.74|80.24|80.8|80.3|80.8|80.3|80.74|80.24|9
1734974320000|2024-12-23 17:18:40|80.82|80.32|80.77|80.27|80.82|80.32|80.74|80.24|16
1734974330000|2024-12-23 17:18:50|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|4
1734974350000|2024-12-23 17:19:10|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|3
1734974360000|2024-12-23 17:19:20|80.65|80.15|80.6|80.1|80.65|80.15|80.59|80.09|10
1734974370000|2024-12-23 17:19:30|80.61|80.11|80.65|80.15|80.66|80.16|80.61|80.11|11
1734974380000|2024-12-23 17:19:40|80.66|80.16|80.71|80.21|80.71|80.21|80.66|80.16|8
1734974390000|2024-12-23 17:19:50|80.72|80.22|80.75|80.25|80.76|80.26|80.72|80.22|5
1734974400000|2024-12-23 17:20:00|80.74|80.24|80.82|80.32|80.82|80.32|80.73|80.23|15
1734974410000|2024-12-23 17:20:10|80.85|80.35|80.89|80.39|80.89|80.39|80.85|80.35|4
1734974420000|2024-12-23 17:20:20|80.88|80.38|80.79|80.29|80.88|80.38|80.78|80.28|11
1734974430000|2024-12-23 17:20:30|80.8|80.3|80.95|80.45|80.95|80.45|80.8|80.3|13
1734974440000|2024-12-23 17:20:40|80.96|80.46|80.99|80.49|81|80.5|80.96|80.46|5
1734974450000|2024-12-23 17:20:50|80.98|80.48|81|80.5|81|80.5|80.98|80.48|3
1734974460000|2024-12-23 17:21:00|81.02|80.52|81.03|80.53|81.04|80.54|81.02|80.52|4
1734974470000|2024-12-23 17:21:10|81.05|80.55|81.14|80.64|81.14|80.64|81.05|80.55|8
1734974480000|2024-12-23 17:21:20|81.15|80.65|81.15|80.65|81.17|80.67|81.15|80.65|3
1734974490000|2024-12-23 17:21:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|7
1734974500000|2024-12-23 17:21:40|81.14|80.64|81.11|80.61|81.18|80.68|81.1|80.6|9
1734974510000|2024-12-23 17:21:50|81.12|80.62|81.1|80.6|81.14|80.64|81.09|80.59|7
1734974520000|2024-12-23 17:22:00|81.12|80.62|81.12|80.62|81.15|80.65|81.11|80.61|7
1734974530000|2024-12-23 17:22:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1734974540000|2024-12-23 17:22:20|81.03|80.53|81.06|80.56|81.06|80.56|81.03|80.53|5
1734974550000|2024-12-23 17:22:30|81.07|80.57|81.04|80.54|81.08|80.58|81.03|80.53|8
1734974560000|2024-12-23 17:22:40|81.02|80.52|80.96|80.46|81.03|80.53|80.96|80.46|6
1734974570000|2024-12-23 17:22:50|80.93|80.43|80.93|80.43|80.94|80.44|80.91|80.41|7
1734974580000|2024-12-23 17:23:00|80.94|80.44|80.9|80.4|80.98|80.48|80.9|80.4|10
1734974590000|2024-12-23 17:23:10|80.89|80.39|80.86|80.36|80.9|80.4|80.82|80.32|10
1734974600000|2024-12-23 17:23:20|80.83|80.33|80.78|80.28|80.83|80.33|80.78|80.28|6
1734974610000|2024-12-23 17:23:30|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|4
1734974620000|2024-12-23 17:23:40|80.81|80.31|80.89|80.39|80.89|80.39|80.81|80.31|7
1734974630000|2024-12-23 17:23:50|80.92|80.42|80.92|80.42|80.92|80.42|80.89|80.39|4
1734974640000|2024-12-23 17:24:00|80.94|80.44|81.05|80.55|81.05|80.55|80.94|80.44|10
1734974650000|2024-12-23 17:24:10|81.03|80.53|81.06|80.56|81.06|80.56|80.98|80.48|14
1734974660000|2024-12-23 17:24:20|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|3
1734974670000|2024-12-23 17:24:30|81.08|80.58|81.15|80.65|81.15|80.65|81.08|80.58|13
1734974680000|2024-12-23 17:24:40|81.14|80.64|81.06|80.56|81.14|80.64|81.06|80.56|8
1734974690000|2024-12-23 17:24:50|81.07|80.57|81.07|80.57|81.08|80.58|81.06|80.56|4
1734974700000|2024-12-23 17:25:00|81.08|80.58|81.1|80.6|81.13|80.63|81.08|80.58|7
1734974710000|2024-12-23 17:25:10|81.11|80.61|81.1|80.6|81.12|80.62|81.1|80.6|4
1734974720000|2024-12-23 17:25:20|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|5
1734974740000|2024-12-23 17:25:40|80.98|80.48|80.92|80.42|80.98|80.48|80.91|80.41|5
1734974750000|2024-12-23 17:25:50|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|5
1734974760000|2024-12-23 17:26:00|80.88|80.38|80.85|80.35|80.89|80.39|80.85|80.35|6
1734974770000|2024-12-23 17:26:10|80.86|80.36|80.93|80.43|80.93|80.43|80.86|80.36|8
1734974780000|2024-12-23 17:26:20|80.92|80.42|80.91|80.41|80.94|80.44|80.91|80.41|8
1734974790000|2024-12-23 17:26:30|80.89|80.39|80.95|80.45|80.95|80.45|80.89|80.39|8
1734974800000|2024-12-23 17:26:40|80.94|80.44|80.89|80.39|80.94|80.44|80.89|80.39|3
1734974810000|2024-12-23 17:26:50|80.88|80.38|80.93|80.43|80.93|80.43|80.87|80.37|5
1734974820000|2024-12-23 17:27:00|80.92|80.42|80.92|80.42|80.95|80.45|80.92|80.42|9
1734974830000|2024-12-23 17:27:10|80.94|80.44|81|80.5|81.02|80.52|80.94|80.44|9
1734974840000|2024-12-23 17:27:20|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|6
1734974850000|2024-12-23 17:27:30|81.02|80.52|81.02|80.52|81.04|80.54|81.02|80.52|4
1734974860000|2024-12-23 17:27:40|80.99|80.49|80.96|80.46|81.02|80.52|80.93|80.43|10
1734974880000|2024-12-23 17:28:00|81|80.5|80.98|80.48|81|80.5|80.98|80.48|5
1734974890000|2024-12-23 17:28:10|80.97|80.47|80.99|80.49|80.99|80.49|80.96|80.46|4
1734974900000|2024-12-23 17:28:20|81|80.5|80.96|80.46|81|80.5|80.96|80.46|4
1734974910000|2024-12-23 17:28:30|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1734974930000|2024-12-23 17:28:50|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1734974940000|2024-12-23 17:29:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|2
1734974950000|2024-12-23 17:29:10|80.93|80.43|80.93|80.43|80.93|80.43|80.91|80.41|4
1734974960000|2024-12-23 17:29:20|80.92|80.42|80.85|80.35|80.92|80.42|80.85|80.35|6
1734974970000|2024-12-23 17:29:30|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|3
1734974980000|2024-12-23 17:29:40|80.91|80.41|80.92|80.42|80.94|80.44|80.9|80.4|6
1734974990000|2024-12-23 17:29:50|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|3
1734975000000|2024-12-23 17:30:00|80.83|80.33|80.81|80.31|80.84|80.34|80.81|80.31|5
1734975010000|2024-12-23 17:30:10|80.8|80.3|80.81|80.31|80.81|80.31|80.78|80.28|8
1734975020000|2024-12-23 17:30:20|80.82|80.32|80.79|80.29|80.82|80.32|80.76|80.26|10
1734975030000|2024-12-23 17:30:30|80.8|80.3|80.75|80.25|80.8|80.3|80.74|80.24|9
1734975040000|2024-12-23 17:30:40|80.74|80.24|80.62|80.12|80.74|80.24|80.62|80.12|11
1734975050000|2024-12-23 17:30:50|80.61|80.11|80.65|80.15|80.65|80.15|80.61|80.11|4
1734975060000|2024-12-23 17:31:00|80.64|80.14|80.63|80.13|80.65|80.15|80.61|80.11|11
1734975070000|2024-12-23 17:31:10|80.62|80.12|80.59|80.09|80.62|80.12|80.56|80.06|10
1734975080000|2024-12-23 17:31:20|80.6|80.1|80.55|80.05|80.6|80.1|80.54|80.04|10
1734975090000|2024-12-23 17:31:30|80.54|80.04|80.55|80.05|80.55|80.05|80.54|80.04|2
1734975100000|2024-12-23 17:31:40|80.54|80.04|80.55|80.05|80.56|80.06|80.54|80.04|8
1734975110000|2024-12-23 17:31:50|80.54|80.04|80.51|80.01|80.54|80.04|80.5|80|6
1734975120000|2024-12-23 17:32:00|80.52|80.02|80.55|80.05|80.6|80.1|80.52|80.02|12
1734975130000|2024-12-23 17:32:10|80.56|80.06|80.53|80.03|80.56|80.06|80.52|80.02|8
1734975140000|2024-12-23 17:32:20|80.54|80.04|80.64|80.14|80.64|80.14|80.54|80.04|9
1734975150000|2024-12-23 17:32:30|80.63|80.13|80.71|80.21|80.71|80.21|80.62|80.12|9
1734975160000|2024-12-23 17:32:40|80.72|80.22|80.72|80.22|80.74|80.24|80.71|80.21|7
1734975170000|2024-12-23 17:32:50|80.69|80.19|80.75|80.25|80.76|80.26|80.69|80.19|10
1734975180000|2024-12-23 17:33:00|80.74|80.24|80.74|80.24|80.78|80.28|80.72|80.22|13
1734975190000|2024-12-23 17:33:10|80.75|80.25|80.68|80.18|80.75|80.25|80.66|80.16|14
1734975200000|2024-12-23 17:33:20|80.69|80.19|80.73|80.23|80.75|80.25|80.69|80.19|12
1734975210000|2024-12-23 17:33:30|80.72|80.22|80.72|80.22|80.72|80.22|80.66|80.16|17
1734975220000|2024-12-23 17:33:40|80.74|80.24|80.75|80.25|80.75|80.25|80.74|80.24|2
1734975230000|2024-12-23 17:33:50|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|7
1734975240000|2024-12-23 17:34:00|80.79|80.29|80.69|80.19|80.79|80.29|80.69|80.19|16
1734975250000|2024-12-23 17:34:10|80.68|80.18|80.66|80.16|80.7|80.2|80.66|80.16|6
1734975260000|2024-12-23 17:34:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1734975270000|2024-12-23 17:34:30|80.65|80.15|80.62|80.12|80.65|80.15|80.6|80.1|8
1734975280000|2024-12-23 17:34:40|80.63|80.13|80.62|80.12|80.65|80.15|80.62|80.12|9
1734975290000|2024-12-23 17:34:50|80.61|80.11|80.65|80.15|80.65|80.15|80.6|80.1|9
1734975300000|2024-12-23 17:35:00|80.64|80.14|80.61|80.11|80.65|80.15|80.61|80.11|9
1734975310000|2024-12-23 17:35:10|80.6|80.1|80.6|80.1|80.61|80.11|80.57|80.07|11
1734975320000|2024-12-23 17:35:20|80.59|80.09|80.61|80.11|80.61|80.11|80.57|80.07|6
1734975330000|2024-12-23 17:35:30|80.6|80.1|80.52|80.02|80.6|80.1|80.52|80.02|13
1734975340000|2024-12-23 17:35:40|80.51|80.01|80.46|79.96|80.51|80.01|80.46|79.96|3
1734975350000|2024-12-23 17:35:50|80.47|79.97|80.55|80.05|80.55|80.05|80.47|79.97|16
1734975360000|2024-12-23 17:36:00|80.54|80.04|80.32|79.82|80.54|80.04|80.3|79.8|14
1734975370000|2024-12-23 17:36:10|80.33|79.83|80.32|79.82|80.34|79.84|80.29|79.79|13
1734975380000|2024-12-23 17:36:20|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|8
1734975390000|2024-12-23 17:36:30|80.33|79.83|80.3|79.8|80.34|79.84|80.27|79.77|10
1734975400000|2024-12-23 17:36:40|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|4
1734975410000|2024-12-23 17:36:50|80.31|79.81|80.29|79.79|80.31|79.81|80.24|79.74|12
1734975420000|2024-12-23 17:37:00|80.28|79.78|80.27|79.77|80.32|79.82|80.27|79.77|9
1734975430000|2024-12-23 17:37:10|80.28|79.78|80.32|79.82|80.32|79.82|80.27|79.77|13
1734975440000|2024-12-23 17:37:20|80.34|79.84|80.43|79.93|80.44|79.94|80.34|79.84|11
1734975450000|2024-12-23 17:37:30|80.41|79.91|80.41|79.91|80.41|79.91|80.4|79.9|3
1734975460000|2024-12-23 17:37:40|80.4|79.9|80.38|79.88|80.42|79.92|80.38|79.88|8
1734975470000|2024-12-23 17:37:50|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|5
1734975480000|2024-12-23 17:38:00|80.35|79.85|80.32|79.82|80.37|79.87|80.31|79.81|11
1734975490000|2024-12-23 17:38:10|80.33|79.83|80.32|79.82|80.33|79.83|80.31|79.81|6
1734975500000|2024-12-23 17:38:20|80.35|79.85|80.36|79.86|80.38|79.88|80.35|79.85|7
1734975510000|2024-12-23 17:38:30|80.35|79.85|80.38|79.88|80.38|79.88|80.34|79.84|8
1734975520000|2024-12-23 17:38:40|80.41|79.91|80.46|79.96|80.46|79.96|80.4|79.9|6
1734975530000|2024-12-23 17:38:50|80.47|79.97|80.41|79.91|80.49|79.99|80.41|79.91|17
1734975540000|2024-12-23 17:39:00|80.42|79.92|80.41|79.91|80.45|79.95|80.41|79.91|12
1734975550000|2024-12-23 17:39:10|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|4
1734975560000|2024-12-23 17:39:20|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|6
1734975580000|2024-12-23 17:39:40|80.33|79.83|80.41|79.91|80.42|79.92|80.33|79.83|9
1734975590000|2024-12-23 17:39:50|80.42|79.92|80.4|79.9|80.44|79.94|80.4|79.9|8
1734975600000|2024-12-23 17:40:00|80.41|79.91|80.37|79.87|80.41|79.91|80.35|79.85|16
1734975610000|2024-12-23 17:40:10|80.36|79.86|80.31|79.81|80.36|79.86|80.31|79.81|4
1734975620000|2024-12-23 17:40:20|80.32|79.82|80.34|79.84|80.35|79.85|80.32|79.82|5
1734975630000|2024-12-23 17:40:30|80.35|79.85|80.35|79.85|80.35|79.85|80.34|79.84|3
1734975640000|2024-12-23 17:40:40|80.36|79.86|80.41|79.91|80.43|79.93|80.36|79.86|10
1734975650000|2024-12-23 17:40:50|80.42|79.92|80.44|79.94|80.45|79.95|80.41|79.91|9
1734975660000|2024-12-23 17:41:00|80.43|79.93|80.34|79.84|80.43|79.93|80.32|79.82|14
1734975670000|2024-12-23 17:41:10|80.35|79.85|80.3|79.8|80.35|79.85|80.28|79.78|11
1734975680000|2024-12-23 17:41:20|80.31|79.81|80.31|79.81|80.35|79.85|80.29|79.79|10
1734975690000|2024-12-23 17:41:30|80.32|79.82|80.35|79.85|80.36|79.86|80.32|79.82|8
1734975700000|2024-12-23 17:41:40|80.34|79.84|80.35|79.85|80.37|79.87|80.34|79.84|6
1734975710000|2024-12-23 17:41:50|80.34|79.84|80.34|79.84|80.35|79.85|80.33|79.83|5
1734975720000|2024-12-23 17:42:00|80.33|79.83|80.25|79.75|80.33|79.83|80.22|79.72|16
1734975730000|2024-12-23 17:42:10|80.26|79.76|80.26|79.76|80.28|79.78|80.23|79.73|8
1734975740000|2024-12-23 17:42:20|80.27|79.77|80.32|79.82|80.32|79.82|80.27|79.77|10
1734975750000|2024-12-23 17:42:30|80.34|79.84|80.32|79.82|80.34|79.84|80.32|79.82|5
1734975760000|2024-12-23 17:42:40|80.33|79.83|80.25|79.75|80.33|79.83|80.25|79.75|9
1734975770000|2024-12-23 17:42:50|80.26|79.76|80.22|79.72|80.26|79.76|80.21|79.71|10
1734975780000|2024-12-23 17:43:00|80.21|79.71|80.14|79.64|80.21|79.71|80.13|79.63|11
1734975790000|2024-12-23 17:43:10|80.15|79.65|80.13|79.63|80.22|79.72|80.12|79.62|22
1734975800000|2024-12-23 17:43:20|80.14|79.64|80.16|79.66|80.17|79.67|80.14|79.64|5
1734975810000|2024-12-23 17:43:30|80.15|79.65|80.12|79.62|80.17|79.67|80.1|79.6|11
1734975820000|2024-12-23 17:43:40|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1734975830000|2024-12-23 17:43:50|80.13|79.63|80.11|79.61|80.13|79.63|80.1|79.6|5
1734975840000|2024-12-23 17:44:00|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|9
1734975850000|2024-12-23 17:44:10|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|8
1734975860000|2024-12-23 17:44:20|80.05|79.55|80.07|79.57|80.07|79.57|80.05|79.55|2
1734975870000|2024-12-23 17:44:30|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|3
1734975880000|2024-12-23 17:44:40|80.11|79.61|80.17|79.67|80.17|79.67|80.11|79.61|13
1734975890000|2024-12-23 17:44:50|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|3
1734975900000|2024-12-23 17:45:00|80.19|79.69|80.21|79.71|80.21|79.71|80.18|79.68|9
1734975910000|2024-12-23 17:45:10|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|7
1734975920000|2024-12-23 17:45:20|80.26|79.76|80.2|79.7|80.28|79.78|80.2|79.7|8
1734975930000|2024-12-23 17:45:30|80.21|79.71|80.24|79.74|80.25|79.75|80.21|79.71|5
1734975940000|2024-12-23 17:45:40|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|9
1734975950000|2024-12-23 17:45:50|80.24|79.74|80.17|79.67|80.25|79.75|80.17|79.67|14
1734975960000|2024-12-23 17:46:00|80.18|79.68|80.18|79.68|80.22|79.72|80.18|79.68|10
1734975970000|2024-12-23 17:46:10|80.17|79.67|80.1|79.6|80.17|79.67|80.1|79.6|10
1734975980000|2024-12-23 17:46:20|80.09|79.59|80.01|79.51|80.09|79.59|80|79.5|17
1734975990000|2024-12-23 17:46:30|80.02|79.52|80.03|79.53|80.04|79.54|80.02|79.52|4
1734976000000|2024-12-23 17:46:40|80.02|79.52|80.01|79.51|80.03|79.53|79.99|79.49|10
1734976010000|2024-12-23 17:46:50|80|79.5|79.97|79.47|80|79.5|79.97|79.47|6
1734976020000|2024-12-23 17:47:00|79.98|79.48|80|79.5|80.02|79.52|79.98|79.48|9
1734976030000|2024-12-23 17:47:10|80.01|79.51|80.01|79.51|80.01|79.51|79.97|79.47|9
1734976040000|2024-12-23 17:47:20|80.03|79.53|80.04|79.54|80.04|79.54|80.02|79.52|12
1734976050000|2024-12-23 17:47:30|80.03|79.53|80.05|79.55|80.05|79.55|80.02|79.52|8
1734976060000|2024-12-23 17:47:40|80.04|79.54|80|79.5|80.04|79.54|79.97|79.47|11
1734976070000|2024-12-23 17:47:50|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1734976080000|2024-12-23 17:48:00|79.99|79.49|80.01|79.51|80.01|79.51|79.97|79.47|6
1734976090000|2024-12-23 17:48:10|80|79.5|80.01|79.51|80.01|79.51|79.98|79.48|4
1734976100000|2024-12-23 17:48:20|79.97|79.47|79.91|79.41|79.97|79.47|79.88|79.38|15
1734976110000|2024-12-23 17:48:30|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|9
1734976120000|2024-12-23 17:48:40|79.87|79.37|79.84|79.34|79.88|79.38|79.84|79.34|5
1734976130000|2024-12-23 17:48:50|79.85|79.35|79.85|79.35|79.86|79.36|79.85|79.35|3
1734976140000|2024-12-23 17:49:00|79.86|79.36|79.88|79.38|79.9|79.4|79.85|79.35|12
1734976150000|2024-12-23 17:49:10|79.87|79.37|79.92|79.42|79.92|79.42|79.87|79.37|6
1734976160000|2024-12-23 17:49:20|79.91|79.41|79.89|79.39|79.93|79.43|79.89|79.39|5
1734976170000|2024-12-23 17:49:30|79.9|79.4|79.93|79.43|79.94|79.44|79.9|79.4|9
1734976180000|2024-12-23 17:49:40|79.94|79.44|79.97|79.47|80.01|79.51|79.94|79.44|8
1734976190000|2024-12-23 17:49:50|80|79.5|80.04|79.54|80.05|79.55|80|79.5|9
1734976200000|2024-12-23 17:50:00|80.03|79.53|80.01|79.51|80.04|79.54|80.01|79.51|7
1734976210000|2024-12-23 17:50:10|80|79.5|80.03|79.53|80.04|79.54|79.99|79.49|7
1734976220000|2024-12-23 17:50:20|80.02|79.52|79.96|79.46|80.02|79.52|79.96|79.46|5
1734976230000|2024-12-23 17:50:30|79.95|79.45|79.91|79.41|79.95|79.45|79.89|79.39|12
1734976240000|2024-12-23 17:50:40|79.89|79.39|79.87|79.37|79.9|79.4|79.86|79.36|8
1734976250000|2024-12-23 17:50:50|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|4
1734976260000|2024-12-23 17:51:00|79.86|79.36|79.87|79.37|79.88|79.38|79.86|79.36|6
1734976270000|2024-12-23 17:51:10|79.88|79.38|79.86|79.36|79.88|79.38|79.84|79.34|7
1734976280000|2024-12-23 17:51:20|79.89|79.39|79.92|79.42|79.92|79.42|79.88|79.38|10
1734976290000|2024-12-23 17:51:30|79.93|79.43|79.83|79.33|79.93|79.43|79.83|79.33|7
1734976300000|2024-12-23 17:51:40|79.82|79.32|79.81|79.31|79.84|79.34|79.81|79.31|7
1734976310000|2024-12-23 17:51:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|5
1734976320000|2024-12-23 17:52:00|79.83|79.33|79.77|79.27|79.83|79.33|79.77|79.27|9
1734976330000|2024-12-23 17:52:10|79.78|79.28|79.79|79.29|79.81|79.31|79.77|79.27|10
1734976340000|2024-12-23 17:52:20|79.8|79.3|79.79|79.29|79.82|79.32|79.79|79.29|9
1734976350000|2024-12-23 17:52:30|79.77|79.27|79.79|79.29|79.79|79.29|79.76|79.26|7
1734976360000|2024-12-23 17:52:40|79.81|79.31|79.81|79.31|79.83|79.33|79.81|79.31|5
1734976370000|2024-12-23 17:52:50|79.82|79.32|79.86|79.36|79.86|79.36|79.82|79.32|10
1734976380000|2024-12-23 17:53:00|79.87|79.37|79.86|79.36|79.87|79.37|79.85|79.35|7
1734976390000|2024-12-23 17:53:10|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1734976400000|2024-12-23 17:53:20|79.9|79.4|79.82|79.32|79.91|79.41|79.82|79.32|15
1734976410000|2024-12-23 17:53:30|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|5
1734976420000|2024-12-23 17:53:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1734976430000|2024-12-23 17:53:50|79.8|79.3|79.8|79.3|79.81|79.31|79.78|79.28|8
1734976440000|2024-12-23 17:54:00|79.79|79.29|79.86|79.36|79.86|79.36|79.79|79.29|11
1734976450000|2024-12-23 17:54:10|79.84|79.34|79.92|79.42|79.93|79.43|79.84|79.34|11
1734976460000|2024-12-23 17:54:20|79.93|79.43|79.86|79.36|79.93|79.43|79.86|79.36|5
1734976470000|2024-12-23 17:54:30|79.87|79.37|79.89|79.39|79.89|79.39|79.87|79.37|3
1734976480000|2024-12-23 17:54:40|79.9|79.4|79.84|79.34|79.9|79.4|79.84|79.34|7
1734976500000|2024-12-23 17:55:00|79.85|79.35|79.82|79.32|79.85|79.35|79.77|79.27|13
1734976510000|2024-12-23 17:55:10|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1734976520000|2024-12-23 17:55:20|79.85|79.35|79.88|79.38|79.88|79.38|79.84|79.34|9
1734976530000|2024-12-23 17:55:30|79.87|79.37|79.94|79.44|79.94|79.44|79.87|79.37|15
1734976540000|2024-12-23 17:55:40|79.96|79.46|79.99|79.49|79.99|79.49|79.95|79.45|9
1734976550000|2024-12-23 17:55:50|79.98|79.48|79.98|79.48|80|79.5|79.97|79.47|9
1734976560000|2024-12-23 17:56:00|79.97|79.47|80|79.5|80.01|79.51|79.97|79.47|9
1734976570000|2024-12-23 17:56:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1734976580000|2024-12-23 17:56:20|79.96|79.46|79.91|79.41|79.96|79.46|79.9|79.4|7
1734976590000|2024-12-23 17:56:30|79.9|79.4|79.9|79.4|79.92|79.42|79.9|79.4|4
1734976600000|2024-12-23 17:56:40|79.88|79.38|79.92|79.42|79.93|79.43|79.88|79.38|12
1734976610000|2024-12-23 17:56:50|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|7
1734976620000|2024-12-23 17:57:00|79.92|79.42|79.86|79.36|79.92|79.42|79.86|79.36|14
1734976630000|2024-12-23 17:57:10|79.85|79.35|79.91|79.41|79.92|79.42|79.85|79.35|9
1734976640000|2024-12-23 17:57:20|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|7
1734976650000|2024-12-23 17:57:30|79.88|79.38|79.87|79.37|79.89|79.39|79.86|79.36|8
1734976660000|2024-12-23 17:57:40|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|6
1734976670000|2024-12-23 17:57:50|79.92|79.42|79.96|79.46|79.96|79.46|79.91|79.41|6
1734976680000|2024-12-23 17:58:00|79.97|79.47|79.98|79.48|79.99|79.49|79.97|79.47|4
1734976690000|2024-12-23 17:58:10|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|5
1734976700000|2024-12-23 17:58:20|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|3
1734976710000|2024-12-23 17:58:30|79.89|79.39|79.89|79.39|79.9|79.4|79.88|79.38|5
1734976720000|2024-12-23 17:58:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1734976730000|2024-12-23 17:58:50|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|5
1734976740000|2024-12-23 17:59:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|6
1734976750000|2024-12-23 17:59:10|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|4
1734976790000|2024-12-23 17:59:50|79.79|79.29|79.79|79.29|79.81|79.31|79.79|79.29|5
1734976800000|2024-12-23 18:00:00|79.8|79.3|79.77|79.27|79.82|79.32|79.77|79.27|9
1734976810000|2024-12-23 18:00:10|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|5
1734976820000|2024-12-23 18:00:20|79.77|79.27|79.81|79.31|79.81|79.31|79.77|79.27|7
1734976830000|2024-12-23 18:00:30|79.82|79.32|79.87|79.37|79.87|79.37|79.82|79.32|13
1734976840000|2024-12-23 18:00:40|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|5
1734976850000|2024-12-23 18:00:50|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|5
1734976860000|2024-12-23 18:01:00|79.9|79.4|79.87|79.37|79.9|79.4|79.85|79.35|8
1734976870000|2024-12-23 18:01:10|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|5
1734976880000|2024-12-23 18:01:20|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|8
1734976890000|2024-12-23 18:01:30|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|8
1734976900000|2024-12-23 18:01:40|80|79.5|80|79.5|80|79.5|79.99|79.49|5
1734976910000|2024-12-23 18:01:50|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1734976920000|2024-12-23 18:02:00|80.06|79.56|80.08|79.58|80.08|79.58|80.04|79.54|9
1734976930000|2024-12-23 18:02:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1734976940000|2024-12-23 18:02:20|80.05|79.55|79.97|79.47|80.05|79.55|79.97|79.47|10
1734976950000|2024-12-23 18:02:30|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|3
1734976960000|2024-12-23 18:02:40|80.02|79.52|80.05|79.55|80.06|79.56|80.02|79.52|8
1734976970000|2024-12-23 18:02:50|80.06|79.56|80.08|79.58|80.11|79.61|80.05|79.55|8
1734976980000|2024-12-23 18:03:00|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|4
1734976990000|2024-12-23 18:03:10|80.05|79.55|79.91|79.41|80.05|79.55|79.88|79.38|21
1734977000000|2024-12-23 18:03:20|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|6
1734977020000|2024-12-23 18:03:40|79.96|79.46|79.95|79.45|79.98|79.48|79.95|79.45|6
1734977030000|2024-12-23 18:03:50|79.94|79.44|79.93|79.43|79.94|79.44|79.91|79.41|6
1734977040000|2024-12-23 18:04:00|79.94|79.44|79.93|79.43|79.97|79.47|79.93|79.43|6
1734977050000|2024-12-23 18:04:10|79.94|79.44|80.01|79.51|80.02|79.52|79.94|79.44|10
1734977060000|2024-12-23 18:04:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1734977070000|2024-12-23 18:04:30|80.02|79.52|80.02|79.52|80.04|79.54|80.02|79.52|4
1734977080000|2024-12-23 18:04:40|80.01|79.51|79.93|79.43|80.01|79.51|79.93|79.43|15
1734977090000|2024-12-23 18:04:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1734977100000|2024-12-23 18:05:00|79.89|79.39|79.94|79.44|79.98|79.48|79.89|79.39|11
1734977110000|2024-12-23 18:05:10|79.95|79.45|79.98|79.48|80|79.5|79.95|79.45|6
1734977120000|2024-12-23 18:05:20|79.97|79.47|79.98|79.48|79.99|79.49|79.97|79.47|4
1734977130000|2024-12-23 18:05:30|79.97|79.47|79.94|79.44|79.97|79.47|79.93|79.43|5
1734977140000|2024-12-23 18:05:40|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1734977150000|2024-12-23 18:05:50|79.91|79.41|79.86|79.36|79.91|79.41|79.86|79.36|8
1734977160000|2024-12-23 18:06:00|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|10
1734977170000|2024-12-23 18:06:10|79.9|79.4|79.89|79.39|79.92|79.42|79.89|79.39|5
1734977180000|2024-12-23 18:06:20|79.88|79.38|79.77|79.27|79.88|79.38|79.77|79.27|11
1734977190000|2024-12-23 18:06:30|79.76|79.26|79.74|79.24|79.76|79.26|79.73|79.23|5
1734977200000|2024-12-23 18:06:40|79.75|79.25|79.79|79.29|79.82|79.32|79.75|79.25|9
1734977210000|2024-12-23 18:06:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1734977220000|2024-12-23 18:07:00|79.84|79.34|79.87|79.37|79.93|79.43|79.84|79.34|17
1734977230000|2024-12-23 18:07:10|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|12
1734977240000|2024-12-23 18:07:20|79.94|79.44|80.01|79.51|80.04|79.54|79.94|79.44|15
1734977250000|2024-12-23 18:07:30|80|79.5|79.96|79.46|80.01|79.51|79.96|79.46|9
1734977260000|2024-12-23 18:07:40|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|6
1734977270000|2024-12-23 18:07:50|79.93|79.43|79.95|79.45|79.95|79.45|79.91|79.41|5
1734977280000|2024-12-23 18:08:00|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|5
1734977290000|2024-12-23 18:08:10|79.98|79.48|79.96|79.46|79.99|79.49|79.96|79.46|5
1734977300000|2024-12-23 18:08:20|79.97|79.47|80|79.5|80.01|79.51|79.97|79.47|10
1734977310000|2024-12-23 18:08:30|80.02|79.52|80.02|79.52|80.03|79.53|80.01|79.51|5
1734977320000|2024-12-23 18:08:40|80.01|79.51|79.96|79.46|80.01|79.51|79.96|79.46|4
1734977330000|2024-12-23 18:08:50|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|2
1734977340000|2024-12-23 18:09:00|80|79.5|80.01|79.51|80.01|79.51|79.98|79.48|5
1734977350000|2024-12-23 18:09:10|80.02|79.52|80.05|79.55|80.06|79.56|80.01|79.51|8
1734977360000|2024-12-23 18:09:20|80.04|79.54|79.95|79.45|80.04|79.54|79.95|79.45|9
1734977370000|2024-12-23 18:09:30|79.94|79.44|79.94|79.44|79.94|79.44|79.92|79.42|6
1734977380000|2024-12-23 18:09:40|79.93|79.43|79.91|79.41|79.94|79.44|79.88|79.38|13
1734977390000|2024-12-23 18:09:50|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|6
1734977400000|2024-12-23 18:10:00|79.95|79.45|79.96|79.46|80|79.5|79.95|79.45|11
1734977410000|2024-12-23 18:10:10|79.97|79.47|80.05|79.55|80.05|79.55|79.95|79.45|13
1734977420000|2024-12-23 18:10:20|80.03|79.53|79.98|79.48|80.04|79.54|79.98|79.48|9
1734977430000|2024-12-23 18:10:30|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|4
1734977440000|2024-12-23 18:10:40|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1734977450000|2024-12-23 18:10:50|80.02|79.52|80.08|79.58|80.09|79.59|80|79.5|10
1734977460000|2024-12-23 18:11:00|80.07|79.57|80.05|79.55|80.08|79.58|80.05|79.55|8
1734977470000|2024-12-23 18:11:10|80.04|79.54|80.06|79.56|80.09|79.59|80.04|79.54|9
1734977480000|2024-12-23 18:11:20|80.05|79.55|80|79.5|80.06|79.56|80|79.5|12
1734977490000|2024-12-23 18:11:30|80.01|79.51|80.01|79.51|80.02|79.52|80|79.5|5
1734977500000|2024-12-23 18:11:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1734977510000|2024-12-23 18:11:50|80.04|79.54|80.03|79.53|80.04|79.54|80.02|79.52|3
1734977520000|2024-12-23 18:12:00|80.02|79.52|80.02|79.52|80.03|79.53|79.97|79.47|10
1734977530000|2024-12-23 18:12:10|80.03|79.53|80.01|79.51|80.04|79.54|80.01|79.51|7
1734977540000|2024-12-23 18:12:20|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1734977550000|2024-12-23 18:12:30|80.04|79.54|80.06|79.56|80.08|79.58|80.04|79.54|8
1734977560000|2024-12-23 18:12:40|80.05|79.55|80.08|79.58|80.08|79.58|80.03|79.53|9
1734977570000|2024-12-23 18:12:50|80.09|79.59|80.09|79.59|80.1|79.6|80.07|79.57|10
1734977580000|2024-12-23 18:13:00|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1734977590000|2024-12-23 18:13:10|80.1|79.6|80.12|79.62|80.12|79.62|80.1|79.6|3
1734977610000|2024-12-23 18:13:30|80.13|79.63|80.19|79.69|80.2|79.7|80.13|79.63|10
1734977620000|2024-12-23 18:13:40|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1734977630000|2024-12-23 18:13:50|80.18|79.68|80.3|79.8|80.3|79.8|80.18|79.68|15
1734977640000|2024-12-23 18:14:00|80.29|79.79|80.28|79.78|80.3|79.8|80.28|79.78|6
1734977650000|2024-12-23 18:14:10|80.29|79.79|80.25|79.75|80.29|79.79|80.25|79.75|6
1734977660000|2024-12-23 18:14:20|80.24|79.74|80.23|79.73|80.25|79.75|80.2|79.7|13
1734977670000|2024-12-23 18:14:30|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|5
1734977680000|2024-12-23 18:14:40|80.26|79.76|80.26|79.76|80.26|79.76|80.22|79.72|11
1734977690000|2024-12-23 18:14:50|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|4
1734977700000|2024-12-23 18:15:00|80.38|79.88|80.41|79.91|80.42|79.92|80.38|79.88|7
1734977710000|2024-12-23 18:15:10|80.4|79.9|80.39|79.89|80.4|79.9|80.38|79.88|4
1734977720000|2024-12-23 18:15:20|80.38|79.88|80.36|79.86|80.38|79.88|80.34|79.84|5
1734977730000|2024-12-23 18:15:30|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|8
1734977740000|2024-12-23 18:15:40|80.33|79.83|80.31|79.81|80.33|79.83|80.27|79.77|11
1734977760000|2024-12-23 18:16:00|80.3|79.8|80.3|79.8|80.35|79.85|80.3|79.8|11
1734977770000|2024-12-23 18:16:10|80.29|79.79|80.28|79.78|80.3|79.8|80.27|79.77|8
1734977780000|2024-12-23 18:16:20|80.27|79.77|80.23|79.73|80.27|79.77|80.23|79.73|4
1734977790000|2024-12-23 18:16:30|80.25|79.75|80.23|79.73|80.27|79.77|80.23|79.73|4
1734977800000|2024-12-23 18:16:40|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|4
1734977810000|2024-12-23 18:16:50|80.24|79.74|80.3|79.8|80.3|79.8|80.24|79.74|9
1734977820000|2024-12-23 18:17:00|80.29|79.79|80.3|79.8|80.31|79.81|80.27|79.77|11
1734977830000|2024-12-23 18:17:10|80.33|79.83|80.28|79.78|80.34|79.84|80.28|79.78|5
1734977840000|2024-12-23 18:17:20|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|5
1734977860000|2024-12-23 18:17:40|80.27|79.77|80.28|79.78|80.29|79.79|80.26|79.76|4
1734977870000|2024-12-23 18:17:50|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1734977880000|2024-12-23 18:18:00|80.2|79.7|80.27|79.77|80.28|79.78|80.2|79.7|7
1734977890000|2024-12-23 18:18:10|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|3
1734977900000|2024-12-23 18:18:20|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|4
1734977920000|2024-12-23 18:18:40|80.26|79.76|80.25|79.75|80.27|79.77|80.25|79.75|4
1734977930000|2024-12-23 18:18:50|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|4
1734977940000|2024-12-23 18:19:00|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1734977950000|2024-12-23 18:19:10|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1734977960000|2024-12-23 18:19:20|80.29|79.79|80.29|79.79|80.32|79.82|80.29|79.79|8
1734977970000|2024-12-23 18:19:30|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1734977980000|2024-12-23 18:19:40|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1734977990000|2024-12-23 18:19:50|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|2
1734978000000|2024-12-23 18:20:00|80.26|79.76|80.26|79.76|80.29|79.79|80.26|79.76|6
1734978010000|2024-12-23 18:20:10|80.27|79.77|80.28|79.78|80.29|79.79|80.27|79.77|9
1734978030000|2024-12-23 18:20:30|80.26|79.76|80.24|79.74|80.26|79.76|80.23|79.73|3
1734978050000|2024-12-23 18:20:50|80.26|79.76|80.27|79.77|80.27|79.77|80.26|79.76|2
1734978060000|2024-12-23 18:21:00|80.29|79.79|80.28|79.78|80.31|79.81|80.27|79.77|8
1734978070000|2024-12-23 18:21:10|80.26|79.76|80.29|79.79|80.3|79.8|80.26|79.76|5
1734978080000|2024-12-23 18:21:20|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|2
1734978090000|2024-12-23 18:21:30|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|2
1734978100000|2024-12-23 18:21:40|80.23|79.73|80.27|79.77|80.27|79.77|80.23|79.73|5
1734978110000|2024-12-23 18:21:50|80.3|79.8|80.34|79.84|80.36|79.86|80.3|79.8|9
1734978120000|2024-12-23 18:22:00|80.35|79.85|80.33|79.83|80.36|79.86|80.33|79.83|7
1734978130000|2024-12-23 18:22:10|80.34|79.84|80.42|79.92|80.42|79.92|80.34|79.84|8
1734978140000|2024-12-23 18:22:20|80.37|79.87|80.32|79.82|80.37|79.87|80.3|79.8|7
1734978150000|2024-12-23 18:22:30|80.31|79.81|80.32|79.82|80.32|79.82|80.28|79.78|9
1734978160000|2024-12-23 18:22:40|80.33|79.83|80.28|79.78|80.33|79.83|80.28|79.78|4
1734978170000|2024-12-23 18:22:50|80.29|79.79|80.28|79.78|80.29|79.79|80.28|79.78|4
1734978180000|2024-12-23 18:23:00|80.26|79.76|80.22|79.72|80.26|79.76|80.21|79.71|4
1734978190000|2024-12-23 18:23:10|80.19|79.69|80.23|79.73|80.23|79.73|80.19|79.69|8
1734978200000|2024-12-23 18:23:20|80.22|79.72|80.22|79.72|80.23|79.73|80.21|79.71|4
1734978210000|2024-12-23 18:23:30|80.23|79.73|80.26|79.76|80.26|79.76|80.23|79.73|5
1734978220000|2024-12-23 18:23:40|80.27|79.77|80.31|79.81|80.31|79.81|80.27|79.77|5
1734978240000|2024-12-23 18:24:00|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1734978250000|2024-12-23 18:24:10|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|3
1734978260000|2024-12-23 18:24:20|80.28|79.78|80.24|79.74|80.28|79.78|80.24|79.74|5
1734978270000|2024-12-23 18:24:30|80.26|79.76|80.17|79.67|80.26|79.76|80.17|79.67|3
1734978280000|2024-12-23 18:24:40|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1734978300000|2024-12-23 18:25:00|80.21|79.71|80.26|79.76|80.27|79.77|80.21|79.71|7
1734978310000|2024-12-23 18:25:10|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1734978320000|2024-12-23 18:25:20|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1734978330000|2024-12-23 18:25:30|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1734978340000|2024-12-23 18:25:40|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1734978350000|2024-12-23 18:25:50|80.33|79.83|80.35|79.85|80.36|79.86|80.33|79.83|4
1734978360000|2024-12-23 18:26:00|80.36|79.86|80.38|79.88|80.39|79.89|80.36|79.86|4
1734978370000|2024-12-23 18:26:10|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|3
1734978380000|2024-12-23 18:26:20|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1734978390000|2024-12-23 18:26:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1734978400000|2024-12-23 18:26:40|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1734978410000|2024-12-23 18:26:50|80.3|79.8|80.3|79.8|80.3|79.8|80.3|79.8|1
1734978420000|2024-12-23 18:27:00|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|4
1734978440000|2024-12-23 18:27:20|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1734978450000|2024-12-23 18:27:30|80.24|79.74|80.23|79.73|80.26|79.76|80.23|79.73|5
1734978470000|2024-12-23 18:27:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1734978480000|2024-12-23 18:28:00|80.21|79.71|80.16|79.66|80.21|79.71|80.16|79.66|5
1734978490000|2024-12-23 18:28:10|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|4
1734978500000|2024-12-23 18:28:20|80.16|79.66|80.19|79.69|80.2|79.7|80.16|79.66|6
1734978510000|2024-12-23 18:28:30|80.18|79.68|80.19|79.69|80.2|79.7|80.18|79.68|5
1734978520000|2024-12-23 18:28:40|80.2|79.7|80.22|79.72|80.22|79.72|80.19|79.69|4
1734978530000|2024-12-23 18:28:50|80.24|79.74|80.24|79.74|80.27|79.77|80.24|79.74|7
1734978540000|2024-12-23 18:29:00|80.25|79.75|80.23|79.73|80.25|79.75|80.23|79.73|3
1734978550000|2024-12-23 18:29:10|80.22|79.72|80.26|79.76|80.26|79.76|80.22|79.72|3
1734978560000|2024-12-23 18:29:20|80.27|79.77|80.26|79.76|80.28|79.78|80.26|79.76|4
1734978580000|2024-12-23 18:29:40|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1734978590000|2024-12-23 18:29:50|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1734978600000|2024-12-23 18:30:00|80.25|79.75|80.31|79.81|80.31|79.81|80.24|79.74|7
1734978610000|2024-12-23 18:30:10|80.29|79.79|80.28|79.78|80.29|79.79|80.27|79.77|4
1734978620000|2024-12-23 18:30:20|80.29|79.79|80.27|79.77|80.3|79.8|80.27|79.77|6
1734978640000|2024-12-23 18:30:40|80.24|79.74|80.27|79.77|80.27|79.77|80.24|79.74|4
1734978650000|2024-12-23 18:30:50|80.25|79.75|80.23|79.73|80.25|79.75|80.23|79.73|3
1734978660000|2024-12-23 18:31:00|80.24|79.74|80.33|79.83|80.33|79.83|80.24|79.74|7
1734978670000|2024-12-23 18:31:10|80.34|79.84|80.34|79.84|80.35|79.85|80.33|79.83|5
1734978680000|2024-12-23 18:31:20|80.35|79.85|80.37|79.87|80.39|79.89|80.35|79.85|8
1734978690000|2024-12-23 18:31:30|80.38|79.88|80.39|79.89|80.39|79.89|80.37|79.87|4
1734978700000|2024-12-23 18:31:40|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1734978720000|2024-12-23 18:32:00|80.35|79.85|80.34|79.84|80.37|79.87|80.33|79.83|8
1734978730000|2024-12-23 18:32:10|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|7
1734978740000|2024-12-23 18:32:20|80.31|79.81|80.37|79.87|80.37|79.87|80.31|79.81|11
1734978750000|2024-12-23 18:32:30|80.38|79.88|80.41|79.91|80.41|79.91|80.38|79.88|6
1734978760000|2024-12-23 18:32:40|80.42|79.92|80.46|79.96|80.46|79.96|80.42|79.92|5
1734978780000|2024-12-23 18:33:00|80.45|79.95|80.42|79.92|80.45|79.95|80.42|79.92|3
1734978790000|2024-12-23 18:33:10|80.41|79.91|80.43|79.93|80.43|79.93|80.4|79.9|6
1734978800000|2024-12-23 18:33:20|80.42|79.92|80.43|79.93|80.45|79.95|80.42|79.92|5
1734978810000|2024-12-23 18:33:30|80.44|79.94|80.45|79.95|80.45|79.95|80.44|79.94|2
1734978830000|2024-12-23 18:33:50|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|3
1734978840000|2024-12-23 18:34:00|80.36|79.86|80.29|79.79|80.36|79.86|80.29|79.79|6
1734978850000|2024-12-23 18:34:10|80.31|79.81|80.33|79.83|80.34|79.84|80.31|79.81|6
1734978870000|2024-12-23 18:34:30|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1734978880000|2024-12-23 18:34:40|80.27|79.77|80.25|79.75|80.27|79.77|80.24|79.74|3
1734978890000|2024-12-23 18:34:50|80.24|79.74|80.22|79.72|80.24|79.74|80.21|79.71|5
1734978900000|2024-12-23 18:35:00|80.23|79.73|80.28|79.78|80.28|79.78|80.23|79.73|5
1734978910000|2024-12-23 18:35:10|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1734978920000|2024-12-23 18:35:20|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|3
1734978930000|2024-12-23 18:35:30|80.24|79.74|80.23|79.73|80.25|79.75|80.22|79.72|6
1734978940000|2024-12-23 18:35:40|80.24|79.74|80.32|79.82|80.34|79.84|80.24|79.74|14
1734978950000|2024-12-23 18:35:50|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|7
1734978960000|2024-12-23 18:36:00|80.28|79.78|80.24|79.74|80.29|79.79|80.24|79.74|6
1734978970000|2024-12-23 18:36:10|80.23|79.73|80.17|79.67|80.23|79.73|80.17|79.67|5
1734978980000|2024-12-23 18:36:20|80.15|79.65|80.15|79.65|80.17|79.67|80.15|79.65|4
1734979000000|2024-12-23 18:36:40|80.16|79.66|80.09|79.59|80.16|79.66|80.09|79.59|4
1734979010000|2024-12-23 18:36:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1734979030000|2024-12-23 18:37:10|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1734979040000|2024-12-23 18:37:20|80.09|79.59|80.2|79.7|80.2|79.7|80.09|79.59|10
1734979050000|2024-12-23 18:37:30|80.18|79.68|80.14|79.64|80.19|79.69|80.14|79.64|7
1734979060000|2024-12-23 18:37:40|80.13|79.63|80.15|79.65|80.16|79.66|80.13|79.63|5
1734979080000|2024-12-23 18:38:00|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|2
1734979090000|2024-12-23 18:38:10|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1734979100000|2024-12-23 18:38:20|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|4
1734979110000|2024-12-23 18:38:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1734979120000|2024-12-23 18:38:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1734979130000|2024-12-23 18:38:50|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1734979140000|2024-12-23 18:39:00|79.94|79.44|80|79.5|80|79.5|79.94|79.44|6
1734979150000|2024-12-23 18:39:10|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|5
1734979160000|2024-12-23 18:39:20|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|5
1734979170000|2024-12-23 18:39:30|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|3
1734979180000|2024-12-23 18:39:40|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|4
1734979190000|2024-12-23 18:39:50|80.05|79.55|80.11|79.61|80.11|79.61|80.05|79.55|7
1734979200000|2024-12-23 18:40:00|80.1|79.6|80.11|79.61|80.12|79.62|80.1|79.6|6
1734979240000|2024-12-23 18:40:40|80.15|79.65|80.13|79.63|80.15|79.65|80.13|79.63|3
1734979250000|2024-12-23 18:40:50|80.14|79.64|80.08|79.58|80.14|79.64|80.08|79.58|5
1734979260000|2024-12-23 18:41:00|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1734979270000|2024-12-23 18:41:10|80.07|79.57|80.1|79.6|80.1|79.6|80.06|79.56|4
1734979280000|2024-12-23 18:41:20|80.13|79.63|80.09|79.59|80.13|79.63|80.09|79.59|4
1734979290000|2024-12-23 18:41:30|80.08|79.58|80.08|79.58|80.09|79.59|80.07|79.57|4
1734979300000|2024-12-23 18:41:40|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1734979320000|2024-12-23 18:42:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1734979330000|2024-12-23 18:42:10|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|3
1734979340000|2024-12-23 18:42:20|80.01|79.51|80.05|79.55|80.05|79.55|80|79.5|8
1734979350000|2024-12-23 18:42:30|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|3
1734979360000|2024-12-23 18:42:40|80.03|79.53|80.05|79.55|80.05|79.55|80.03|79.53|3
1734979370000|2024-12-23 18:42:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1734979380000|2024-12-23 18:43:00|80.09|79.59|80.02|79.52|80.09|79.59|80.02|79.52|6
1734979390000|2024-12-23 18:43:10|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|3
1734979400000|2024-12-23 18:43:20|80|79.5|79.99|79.49|80|79.5|79.99|79.49|2
1734979420000|2024-12-23 18:43:40|79.93|79.43|79.84|79.34|79.93|79.43|79.84|79.34|5
1734979430000|2024-12-23 18:43:50|79.85|79.35|79.85|79.35|79.86|79.36|79.85|79.35|3
1734979440000|2024-12-23 18:44:00|79.82|79.32|79.78|79.28|79.82|79.32|79.78|79.28|2
1734979450000|2024-12-23 18:44:10|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1734979460000|2024-12-23 18:44:20|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|2
1734979470000|2024-12-23 18:44:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1734979490000|2024-12-23 18:44:50|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|5
1734979500000|2024-12-23 18:45:00|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|2
1734979510000|2024-12-23 18:45:10|79.66|79.16|79.69|79.19|79.69|79.19|79.65|79.15|6
1734979520000|2024-12-23 18:45:20|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|13
1734979530000|2024-12-23 18:45:30|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|7
1734979540000|2024-12-23 18:45:40|79.66|79.16|79.65|79.15|79.66|79.16|79.64|79.14|3
1734979550000|2024-12-23 18:45:50|79.66|79.16|79.66|79.16|79.67|79.17|79.64|79.14|6
1734979560000|2024-12-23 18:46:00|79.67|79.17|79.73|79.23|79.73|79.23|79.67|79.17|10
1734979570000|2024-12-23 18:46:10|79.74|79.24|79.73|79.23|79.74|79.24|79.69|79.19|8
1734979580000|2024-12-23 18:46:20|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|9
1734979590000|2024-12-23 18:46:30|79.69|79.19|79.7|79.2|79.7|79.2|79.68|79.18|6
1734979600000|2024-12-23 18:46:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1734979610000|2024-12-23 18:46:50|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|2
1734979620000|2024-12-23 18:47:00|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|4
1734979630000|2024-12-23 18:47:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|4
1734979640000|2024-12-23 18:47:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1734979650000|2024-12-23 18:47:30|79.7|79.2|79.68|79.18|79.7|79.2|79.66|79.16|11
1734979660000|2024-12-23 18:47:40|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|2
1734979670000|2024-12-23 18:47:50|79.73|79.23|79.74|79.24|79.74|79.24|79.72|79.22|4
1734979680000|2024-12-23 18:48:00|79.73|79.23|79.66|79.16|79.74|79.24|79.66|79.16|9
1734979690000|2024-12-23 18:48:10|79.67|79.17|79.67|79.17|79.7|79.2|79.67|79.17|7
1734979710000|2024-12-23 18:48:30|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|4
1734979720000|2024-12-23 18:48:40|79.67|79.17|79.62|79.12|79.67|79.17|79.62|79.12|5
1734979730000|2024-12-23 18:48:50|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|8
1734979740000|2024-12-23 18:49:00|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|6
1734979750000|2024-12-23 18:49:10|79.61|79.11|79.59|79.09|79.63|79.13|79.58|79.08|10
1734979760000|2024-12-23 18:49:20|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1734979770000|2024-12-23 18:49:30|79.56|79.06|79.59|79.09|79.59|79.09|79.56|79.06|4
1734979780000|2024-12-23 18:49:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1734979790000|2024-12-23 18:49:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|5
1734979800000|2024-12-23 18:50:00|79.59|79.09|79.59|79.09|79.6|79.1|79.58|79.08|7
1734979810000|2024-12-23 18:50:10|79.58|79.08|79.47|78.97|79.58|79.08|79.45|78.95|9
1734979820000|2024-12-23 18:50:20|79.48|78.98|79.46|78.96|79.51|79.01|79.46|78.96|10
1734979830000|2024-12-23 18:50:30|79.45|78.95|79.43|78.93|79.45|78.95|79.41|78.91|12
1734979840000|2024-12-23 18:50:40|79.42|78.92|79.39|78.89|79.42|78.92|79.35|78.85|11
1734979850000|2024-12-23 18:50:50|79.41|78.91|79.48|78.98|79.48|78.98|79.4|78.9|11
1734979860000|2024-12-23 18:51:00|79.5|79|79.46|78.96|79.5|79|79.46|78.96|3
1734979870000|2024-12-23 18:51:10|79.45|78.95|79.39|78.89|79.45|78.95|79.36|78.86|11
1734979880000|2024-12-23 18:51:20|79.4|78.9|79.4|78.9|79.41|78.91|79.37|78.87|9
1734979890000|2024-12-23 18:51:30|79.39|78.89|79.36|78.86|79.39|78.89|79.35|78.85|7
1734979900000|2024-12-23 18:51:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1734979910000|2024-12-23 18:51:50|79.35|78.85|79.3|78.8|79.36|78.86|79.28|78.78|12
1734979920000|2024-12-23 18:52:00|79.27|78.77|79.28|78.78|79.28|78.78|79.26|78.76|4
1734979930000|2024-12-23 18:52:10|79.27|78.77|79.25|78.75|79.3|78.8|79.25|78.75|8
1734979940000|2024-12-23 18:52:20|79.24|78.74|79.11|78.61|79.24|78.74|79.11|78.61|9
1734979950000|2024-12-23 18:52:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1734979960000|2024-12-23 18:52:40|79.11|78.61|79.11|78.61|79.12|78.62|79.1|78.6|5
1734979970000|2024-12-23 18:52:50|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1734980000000|2024-12-23 18:53:20|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|3
1734980020000|2024-12-23 18:53:40|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|5
1734980030000|2024-12-23 18:53:50|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1734980040000|2024-12-23 18:54:00|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1734980050000|2024-12-23 18:54:10|79.02|78.52|79.06|78.56|79.06|78.56|79.01|78.51|9
1734980060000|2024-12-23 18:54:20|79.07|78.57|79.12|78.62|79.12|78.62|79.07|78.57|6
1734980070000|2024-12-23 18:54:30|79.13|78.63|79.24|78.74|79.24|78.74|79.13|78.63|13
1734980080000|2024-12-23 18:54:40|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|12
1734980090000|2024-12-23 18:54:50|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|7
1734980100000|2024-12-23 18:55:00|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1734980110000|2024-12-23 18:55:10|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|5
1734980120000|2024-12-23 18:55:20|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|8
1734980130000|2024-12-23 18:55:30|79.14|78.64|79.2|78.7|79.24|78.74|79.14|78.64|15
1734980140000|2024-12-23 18:55:40|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1734980150000|2024-12-23 18:55:50|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1734980160000|2024-12-23 18:56:00|79.15|78.65|79.15|78.65|79.17|78.67|79.15|78.65|5
1734980170000|2024-12-23 18:56:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1734980180000|2024-12-23 18:56:20|79.16|78.66|79.16|78.66|79.21|78.71|79.16|78.66|8
1734980190000|2024-12-23 18:56:30|79.15|78.65|79.15|78.65|79.16|78.66|79.12|78.62|11
1734980200000|2024-12-23 18:56:40|79.16|78.66|79.23|78.73|79.23|78.73|79.15|78.65|8
1734980210000|2024-12-23 18:56:50|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|4
1734980220000|2024-12-23 18:57:00|79.18|78.68|79.14|78.64|79.18|78.68|79.12|78.62|11
1734980230000|2024-12-23 18:57:10|79.15|78.65|79.17|78.67|79.17|78.67|79.14|78.64|5
1734980240000|2024-12-23 18:57:20|79.18|78.68|79.29|78.79|79.29|78.79|79.18|78.68|10
1734980250000|2024-12-23 18:57:30|79.3|78.8|79.22|78.72|79.3|78.8|79.22|78.72|10
1734980260000|2024-12-23 18:57:40|79.23|78.73|79.29|78.79|79.3|78.8|79.23|78.73|10
1734980270000|2024-12-23 18:57:50|79.28|78.78|79.24|78.74|79.28|78.78|79.24|78.74|4
1734980280000|2024-12-23 18:58:00|79.25|78.75|79.2|78.7|79.25|78.75|79.17|78.67|13
1734980290000|2024-12-23 18:58:10|79.21|78.71|79.23|78.73|79.23|78.73|79.2|78.7|3
1734980300000|2024-12-23 18:58:20|79.24|78.74|79.24|78.74|79.28|78.78|79.24|78.74|6
1734980310000|2024-12-23 18:58:30|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1734980320000|2024-12-23 18:58:40|79.23|78.73|79.21|78.71|79.23|78.73|79.19|78.69|8
1734980330000|2024-12-23 18:58:50|79.2|78.7|79.17|78.67|79.2|78.7|79.16|78.66|4
1734980340000|2024-12-23 18:59:00|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1734980350000|2024-12-23 18:59:10|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1734980360000|2024-12-23 18:59:20|79.15|78.65|79.14|78.64|79.16|78.66|79.12|78.62|8
1734980370000|2024-12-23 18:59:30|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|10
1734980380000|2024-12-23 18:59:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1734980390000|2024-12-23 18:59:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1734980400000|2024-12-23 19:00:00|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|5
1734980410000|2024-12-23 19:00:10|79.22|78.72|79.28|78.78|79.29|78.79|79.22|78.72|9
1734980420000|2024-12-23 19:00:20|79.29|78.79|79.35|78.85|79.35|78.85|79.29|78.79|7
1734980430000|2024-12-23 19:00:30|79.37|78.87|79.35|78.85|79.4|78.9|79.35|78.85|6
1734980440000|2024-12-23 19:00:40|79.36|78.86|79.34|78.84|79.36|78.86|79.3|78.8|9
1734980450000|2024-12-23 19:00:50|79.35|78.85|79.4|78.9|79.41|78.91|79.35|78.85|5
1734980460000|2024-12-23 19:01:00|79.34|78.84|79.33|78.83|79.36|78.86|79.31|78.81|13
1734980470000|2024-12-23 19:01:10|79.34|78.84|79.39|78.89|79.42|78.92|79.33|78.83|11
1734980480000|2024-12-23 19:01:20|79.38|78.88|79.35|78.85|79.39|78.89|79.35|78.85|8
1734980490000|2024-12-23 19:01:30|79.34|78.84|79.39|78.89|79.4|78.9|79.33|78.83|7
1734980500000|2024-12-23 19:01:40|79.38|78.88|79.42|78.92|79.42|78.92|79.38|78.88|7
1734980510000|2024-12-23 19:01:50|79.43|78.93|79.51|79.01|79.51|79.01|79.42|78.92|7
1734980520000|2024-12-23 19:02:00|79.5|79|79.56|79.06|79.56|79.06|79.44|78.94|14
1734980530000|2024-12-23 19:02:10|79.55|79.05|79.54|79.04|79.59|79.09|79.54|79.04|6
1734980540000|2024-12-23 19:02:20|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|5
1734980550000|2024-12-23 19:02:30|79.5|79|79.52|79.02|79.52|79.02|79.48|78.98|5
1734980560000|2024-12-23 19:02:40|79.51|79.01|79.52|79.02|79.53|79.03|79.5|79|6
1734980570000|2024-12-23 19:02:50|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1734980580000|2024-12-23 19:03:00|79.55|79.05|79.49|78.99|79.58|79.08|79.49|78.99|11
1734980590000|2024-12-23 19:03:10|79.48|78.98|79.5|79|79.53|79.03|79.48|78.98|12
1734980600000|2024-12-23 19:03:20|79.51|79.01|79.54|79.04|79.54|79.04|79.5|79|7
1734980610000|2024-12-23 19:03:30|79.55|79.05|79.57|79.07|79.58|79.08|79.54|79.04|7
1734980620000|2024-12-23 19:03:40|79.58|79.08|79.6|79.1|79.6|79.1|79.57|79.07|4
1734980630000|2024-12-23 19:03:50|79.59|79.09|79.54|79.04|79.59|79.09|79.53|79.03|6
1734980640000|2024-12-23 19:04:00|79.55|79.05|79.56|79.06|79.59|79.09|79.54|79.04|8
1734980650000|2024-12-23 19:04:10|79.55|79.05|79.51|79.01|79.56|79.06|79.51|79.01|6
1734980660000|2024-12-23 19:04:20|79.52|79.02|79.51|79.01|79.52|79.02|79.46|78.96|10
1734980670000|2024-12-23 19:04:30|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1734980680000|2024-12-23 19:04:40|79.52|79.02|79.54|79.04|79.58|79.08|79.52|79.02|13
1734980690000|2024-12-23 19:04:50|79.55|79.05|79.6|79.1|79.6|79.1|79.55|79.05|7
1734980700000|2024-12-23 19:05:00|79.59|79.09|79.68|79.18|79.68|79.18|79.59|79.09|7
1734980710000|2024-12-23 19:05:10|79.66|79.16|79.73|79.23|79.73|79.23|79.65|79.15|12
1734980720000|2024-12-23 19:05:20|79.72|79.22|79.84|79.34|79.85|79.35|79.71|79.21|10
1734980730000|2024-12-23 19:05:30|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|8
1734980740000|2024-12-23 19:05:40|79.87|79.37|79.87|79.37|79.9|79.4|79.87|79.37|6
1734980750000|2024-12-23 19:05:50|79.85|79.35|79.85|79.35|79.86|79.36|79.83|79.33|6
1734980760000|2024-12-23 19:06:00|79.86|79.36|79.93|79.43|79.95|79.45|79.85|79.35|12
1734980770000|2024-12-23 19:06:10|79.94|79.44|80.01|79.51|80.01|79.51|79.94|79.44|7
1734980780000|2024-12-23 19:06:20|80.02|79.52|80.05|79.55|80.13|79.63|80.02|79.52|17
1734980790000|2024-12-23 19:06:30|80.04|79.54|80.21|79.71|80.21|79.71|80.04|79.54|15
1734980800000|2024-12-23 19:06:40|80.27|79.77|80.16|79.66|80.32|79.82|80.15|79.65|16
1734980810000|2024-12-23 19:06:50|80.17|79.67|80.16|79.66|80.2|79.7|80.15|79.65|12
1734980820000|2024-12-23 19:07:00|80.15|79.65|80.19|79.69|80.19|79.69|80.13|79.63|9
1734980830000|2024-12-23 19:07:10|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|7
1734980840000|2024-12-23 19:07:20|80.15|79.65|80.16|79.66|80.17|79.67|80.14|79.64|5
1734980850000|2024-12-23 19:07:30|80.18|79.68|80.21|79.71|80.22|79.72|80.18|79.68|8
1734980860000|2024-12-23 19:07:40|80.22|79.72|80.2|79.7|80.22|79.72|80.17|79.67|6
1734980870000|2024-12-23 19:07:50|80.18|79.68|80.22|79.72|80.23|79.73|80.18|79.68|6
1734980880000|2024-12-23 19:08:00|80.21|79.71|80.14|79.64|80.21|79.71|80.13|79.63|9
1734980890000|2024-12-23 19:08:10|80.13|79.63|80.19|79.69|80.19|79.69|80.13|79.63|12
1734980900000|2024-12-23 19:08:20|80.18|79.68|80.17|79.67|80.18|79.68|80.15|79.65|7
1734980910000|2024-12-23 19:08:30|80.18|79.68|80.22|79.72|80.23|79.73|80.18|79.68|6
1734980920000|2024-12-23 19:08:40|80.23|79.73|80.19|79.69|80.23|79.73|80.19|79.69|9
1734980930000|2024-12-23 19:08:50|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|4
1734980940000|2024-12-23 19:09:00|80.14|79.64|80.2|79.7|80.2|79.7|80.14|79.64|9
1734980950000|2024-12-23 19:09:10|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|2
1734980960000|2024-12-23 19:09:20|80.24|79.74|80.23|79.73|80.29|79.79|80.23|79.73|10
1734980970000|2024-12-23 19:09:30|80.22|79.72|80.2|79.7|80.24|79.74|80.19|79.69|7
1734980980000|2024-12-23 19:09:40|80.19|79.69|80.23|79.73|80.23|79.73|80.18|79.68|6
1734980990000|2024-12-23 19:09:50|80.24|79.74|80.23|79.73|80.25|79.75|80.23|79.73|4
1734981000000|2024-12-23 19:10:00|80.24|79.74|80.27|79.77|80.28|79.78|80.23|79.73|13
1734981020000|2024-12-23 19:10:20|80.24|79.74|80.27|79.77|80.27|79.77|80.22|79.72|8
1734981030000|2024-12-23 19:10:30|80.28|79.78|80.25|79.75|80.28|79.78|80.23|79.73|7
1734981040000|2024-12-23 19:10:40|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|6
1734981060000|2024-12-23 19:11:00|80.26|79.76|80.24|79.74|80.28|79.78|80.24|79.74|9
1734981070000|2024-12-23 19:11:10|80.23|79.73|80.3|79.8|80.3|79.8|80.23|79.73|7
1734981080000|2024-12-23 19:11:20|80.29|79.79|80.21|79.71|80.3|79.8|80.21|79.71|10
1734981090000|2024-12-23 19:11:30|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1734981100000|2024-12-23 19:11:40|80.17|79.67|80.15|79.65|80.18|79.68|80.15|79.65|9
1734981110000|2024-12-23 19:11:50|80.14|79.64|80.13|79.63|80.14|79.64|80.11|79.61|11
1734981120000|2024-12-23 19:12:00|80.12|79.62|80.14|79.64|80.16|79.66|80.12|79.62|8
1734981130000|2024-12-23 19:12:10|80.16|79.66|80.13|79.63|80.16|79.66|80.13|79.63|9
1734981140000|2024-12-23 19:12:20|80.12|79.62|80.08|79.58|80.12|79.62|80.07|79.57|8
1734981150000|2024-12-23 19:12:30|80.09|79.59|80.13|79.63|80.13|79.63|80.09|79.59|12
1734981160000|2024-12-23 19:12:40|80.14|79.64|80.13|79.63|80.14|79.64|80.12|79.62|5
1734981170000|2024-12-23 19:12:50|80.14|79.64|80.18|79.68|80.18|79.68|80.13|79.63|6
1734981180000|2024-12-23 19:13:00|80.19|79.69|80.2|79.7|80.21|79.71|80.16|79.66|8
1734981190000|2024-12-23 19:13:10|80.19|79.69|80.26|79.76|80.26|79.76|80.19|79.69|7
1734981200000|2024-12-23 19:13:20|80.27|79.77|80.24|79.74|80.29|79.79|80.24|79.74|10
1734981210000|2024-12-23 19:13:30|80.23|79.73|80.28|79.78|80.28|79.78|80.23|79.73|6
1734981220000|2024-12-23 19:13:40|80.29|79.79|80.31|79.81|80.32|79.82|80.29|79.79|4
1734981230000|2024-12-23 19:13:50|80.33|79.83|80.34|79.84|80.34|79.84|80.33|79.83|4
1734981240000|2024-12-23 19:14:00|80.35|79.85|80.39|79.89|80.4|79.9|80.35|79.85|6
1734981250000|2024-12-23 19:14:10|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1734981260000|2024-12-23 19:14:20|80.38|79.88|80.35|79.85|80.38|79.88|80.34|79.84|9
1734981280000|2024-12-23 19:14:40|80.34|79.84|80.34|79.84|80.35|79.85|80.32|79.82|5
1734981290000|2024-12-23 19:14:50|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|4
1734981300000|2024-12-23 19:15:00|80.38|79.88|80.43|79.93|80.44|79.94|80.38|79.88|8
1734981310000|2024-12-23 19:15:10|80.44|79.94|80.51|80.01|80.51|80.01|80.44|79.94|8
1734981320000|2024-12-23 19:15:20|80.52|80.02|80.54|80.04|80.58|80.08|80.52|80.02|7
1734981330000|2024-12-23 19:15:30|80.53|80.03|80.54|80.04|80.54|80.04|80.5|80|10
1734981340000|2024-12-23 19:15:40|80.55|80.05|80.54|80.04|80.56|80.06|80.53|80.03|7
1734981350000|2024-12-23 19:15:50|80.55|80.05|80.53|80.03|80.57|80.07|80.53|80.03|10
1734981360000|2024-12-23 19:16:00|80.52|80.02|80.58|80.08|80.59|80.09|80.52|80.02|11
1734981370000|2024-12-23 19:16:10|80.59|80.09|80.65|80.15|80.65|80.15|80.59|80.09|7
1734981380000|2024-12-23 19:16:20|80.66|80.16|80.67|80.17|80.67|80.17|80.65|80.15|4
1734981390000|2024-12-23 19:16:30|80.68|80.18|80.63|80.13|80.68|80.18|80.62|80.12|8
1734981400000|2024-12-23 19:16:40|80.64|80.14|80.66|80.16|80.66|80.16|80.64|80.14|5
1734981410000|2024-12-23 19:16:50|80.67|80.17|80.69|80.19|80.69|80.19|80.67|80.17|7
1734981420000|2024-12-23 19:17:00|80.67|80.17|80.64|80.14|80.67|80.17|80.61|80.11|9
1734981430000|2024-12-23 19:17:10|80.65|80.15|80.69|80.19|80.69|80.19|80.65|80.15|5
1734981440000|2024-12-23 19:17:20|80.7|80.2|80.69|80.19|80.73|80.23|80.69|80.19|12
1734981450000|2024-12-23 19:17:30|80.68|80.18|80.71|80.21|80.71|80.21|80.64|80.14|15
1734981460000|2024-12-23 19:17:40|80.72|80.22|80.74|80.24|80.77|80.27|80.72|80.22|6
1734981470000|2024-12-23 19:17:50|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1734981480000|2024-12-23 19:18:00|80.74|80.24|80.71|80.21|80.74|80.24|80.7|80.2|9
1734981490000|2024-12-23 19:18:10|80.7|80.2|80.65|80.15|80.7|80.2|80.63|80.13|7
1734981500000|2024-12-23 19:18:20|80.66|80.16|80.6|80.1|80.66|80.16|80.6|80.1|5
1734981510000|2024-12-23 19:18:30|80.59|80.09|80.55|80.05|80.63|80.13|80.55|80.05|14
1734981520000|2024-12-23 19:18:40|80.54|80.04|80.51|80.01|80.54|80.04|80.51|80.01|5
1734981530000|2024-12-23 19:18:50|80.52|80.02|80.59|80.09|80.6|80.1|80.52|80.02|8
1734981540000|2024-12-23 19:19:00|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|4
1734981550000|2024-12-23 19:19:10|80.63|80.13|80.7|80.2|80.7|80.2|80.63|80.13|9
1734981560000|2024-12-23 19:19:20|80.69|80.19|80.65|80.15|80.69|80.19|80.63|80.13|6
1734981570000|2024-12-23 19:19:30|80.64|80.14|80.63|80.13|80.64|80.14|80.61|80.11|5
1734981580000|2024-12-23 19:19:40|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|7
1734981590000|2024-12-23 19:19:50|80.69|80.19|80.65|80.15|80.69|80.19|80.64|80.14|6
1734981600000|2024-12-23 19:20:00|80.64|80.14|80.74|80.24|80.74|80.24|80.64|80.14|11
1734981610000|2024-12-23 19:20:10|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|3
1734981620000|2024-12-23 19:20:20|80.78|80.28|80.76|80.26|80.78|80.28|80.74|80.24|5
1734981630000|2024-12-23 19:20:30|80.75|80.25|80.7|80.2|80.75|80.25|80.7|80.2|5
1734981640000|2024-12-23 19:20:40|80.69|80.19|80.73|80.23|80.73|80.23|80.69|80.19|7
1734981650000|2024-12-23 19:20:50|80.74|80.24|80.78|80.28|80.79|80.29|80.73|80.23|17
1734981660000|2024-12-23 19:21:00|80.79|80.29|80.78|80.28|80.8|80.3|80.74|80.24|11
1734981670000|2024-12-23 19:21:10|80.79|80.29|80.83|80.33|80.84|80.34|80.79|80.29|9
1734981680000|2024-12-23 19:21:20|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|8
1734981690000|2024-12-23 19:21:30|80.85|80.35|80.86|80.36|80.89|80.39|80.84|80.34|9
1734981700000|2024-12-23 19:21:40|80.84|80.34|80.88|80.38|80.88|80.38|80.84|80.34|6
1734981710000|2024-12-23 19:21:50|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|5
1734981720000|2024-12-23 19:22:00|80.92|80.42|80.93|80.43|80.95|80.45|80.91|80.41|7
1734981730000|2024-12-23 19:22:10|80.92|80.42|80.9|80.4|80.92|80.42|80.89|80.39|4
1734981740000|2024-12-23 19:22:20|80.91|80.41|80.96|80.46|80.96|80.46|80.91|80.41|9
1734981750000|2024-12-23 19:22:30|80.98|80.48|81.02|80.52|81.03|80.53|80.98|80.48|9
1734981760000|2024-12-23 19:22:40|81.03|80.53|81.04|80.54|81.05|80.55|81.01|80.51|10
1734981770000|2024-12-23 19:22:50|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|5
1734981780000|2024-12-23 19:23:00|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|4
1734981790000|2024-12-23 19:23:10|81.09|80.59|81.14|80.64|81.15|80.65|81.09|80.59|8
1734981800000|2024-12-23 19:23:20|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|3
1734981810000|2024-12-23 19:23:30|81.09|80.59|81.06|80.56|81.09|80.59|81.04|80.54|6
1734981820000|2024-12-23 19:23:40|81.07|80.57|81.12|80.62|81.12|80.62|81.05|80.55|9
1734981830000|2024-12-23 19:23:50|81.11|80.61|81.1|80.6|81.12|80.62|81.1|80.6|4
1734981840000|2024-12-23 19:24:00|81.06|80.56|81.03|80.53|81.11|80.61|81.03|80.53|11
1734981850000|2024-12-23 19:24:10|81.02|80.52|81.07|80.57|81.07|80.57|81.02|80.52|8
1734981860000|2024-12-23 19:24:20|81.08|80.58|81.1|80.6|81.11|80.61|81.08|80.58|3
1734981870000|2024-12-23 19:24:30|81.09|80.59|81.07|80.57|81.09|80.59|81.06|80.56|8
1734981880000|2024-12-23 19:24:40|81.08|80.58|81.11|80.61|81.11|80.61|81.07|80.57|6
1734981890000|2024-12-23 19:24:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1734981900000|2024-12-23 19:25:00|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1734981910000|2024-12-23 19:25:10|81.15|80.65|81.1|80.6|81.15|80.65|81.1|80.6|10
1734981920000|2024-12-23 19:25:20|81.09|80.59|81.04|80.54|81.09|80.59|80.99|80.49|9
1734981930000|2024-12-23 19:25:30|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|10
1734981940000|2024-12-23 19:25:40|81.1|80.6|81.03|80.53|81.1|80.6|81.03|80.53|8
1734981950000|2024-12-23 19:25:50|81.02|80.52|80.96|80.46|81.03|80.53|80.96|80.46|8
1734981960000|2024-12-23 19:26:00|80.95|80.45|80.94|80.44|80.95|80.45|80.92|80.42|6
1734981970000|2024-12-23 19:26:10|80.93|80.43|80.96|80.46|80.96|80.46|80.93|80.43|6
1734981980000|2024-12-23 19:26:20|80.95|80.45|80.82|80.32|80.95|80.45|80.82|80.32|11
1734981990000|2024-12-23 19:26:30|80.81|80.31|80.75|80.25|80.81|80.31|80.75|80.25|4
1734982000000|2024-12-23 19:26:40|80.76|80.26|80.82|80.32|80.82|80.32|80.76|80.26|4
1734982010000|2024-12-23 19:26:50|80.81|80.31|80.81|80.31|80.84|80.34|80.77|80.27|15
1734982020000|2024-12-23 19:27:00|80.8|80.3|80.83|80.33|80.89|80.39|80.8|80.3|11
1734982030000|2024-12-23 19:27:10|80.82|80.32|80.82|80.32|80.83|80.33|80.8|80.3|7
1734982040000|2024-12-23 19:27:20|80.81|80.31|80.88|80.38|80.89|80.39|80.81|80.31|12
1734982050000|2024-12-23 19:27:30|80.89|80.39|80.81|80.31|80.89|80.39|80.81|80.31|6
1734982060000|2024-12-23 19:27:40|80.82|80.32|80.86|80.36|80.86|80.36|80.82|80.32|6
1734982070000|2024-12-23 19:27:50|80.91|80.41|80.85|80.35|80.91|80.41|80.85|80.35|9
1734982080000|2024-12-23 19:28:00|80.83|80.33|80.85|80.35|80.86|80.36|80.8|80.3|11
1734982090000|2024-12-23 19:28:10|80.86|80.36|80.84|80.34|80.87|80.37|80.84|80.34|9
1734982100000|2024-12-23 19:28:20|80.85|80.35|80.87|80.37|80.91|80.41|80.85|80.35|12
1734982110000|2024-12-23 19:28:30|80.86|80.36|80.82|80.32|80.86|80.36|80.82|80.32|11
1734982120000|2024-12-23 19:28:40|80.81|80.31|80.84|80.34|80.84|80.34|80.81|80.31|6
1734982130000|2024-12-23 19:28:50|80.83|80.33|80.87|80.37|80.87|80.37|80.81|80.31|8
1734982140000|2024-12-23 19:29:00|80.88|80.38|80.86|80.36|80.92|80.42|80.86|80.36|9
1734982150000|2024-12-23 19:29:10|80.87|80.37|80.89|80.39|80.9|80.4|80.87|80.37|9
1734982160000|2024-12-23 19:29:20|80.9|80.4|80.87|80.37|80.9|80.4|80.86|80.36|8
1734982170000|2024-12-23 19:29:30|80.86|80.36|80.81|80.31|80.87|80.37|80.81|80.31|7
1734982180000|2024-12-23 19:29:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1734982190000|2024-12-23 19:29:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1734982200000|2024-12-23 19:30:00|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1734982210000|2024-12-23 19:30:10|80.95|80.45|81.01|80.51|81.02|80.52|80.93|80.43|11
1734982220000|2024-12-23 19:30:20|81.02|80.52|81.06|80.56|81.08|80.58|81.02|80.52|8
1734982230000|2024-12-23 19:30:30|81.08|80.58|81.11|80.61|81.11|80.61|81.07|80.57|12
1734982240000|2024-12-23 19:30:40|81.13|80.63|81.16|80.66|81.17|80.67|81.13|80.63|3
1734982250000|2024-12-23 19:30:50|81.17|80.67|81.19|80.69|81.19|80.69|81.17|80.67|2
1734982260000|2024-12-23 19:31:00|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1734982270000|2024-12-23 19:31:10|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1734982280000|2024-12-23 19:31:20|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1734982290000|2024-12-23 19:31:30|81.18|80.68|81.15|80.65|81.19|80.69|81.15|80.65|4
1734982300000|2024-12-23 19:31:40|81.14|80.64|81.12|80.62|81.14|80.64|81.09|80.59|8
1734982310000|2024-12-23 19:31:50|81.15|80.65|81.16|80.66|81.17|80.67|81.15|80.65|4
1734982320000|2024-12-23 19:32:00|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|4
1734982340000|2024-12-23 19:32:20|81.11|80.61|81.12|80.62|81.13|80.63|81.11|80.61|3
1734982350000|2024-12-23 19:32:30|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|3
1734982360000|2024-12-23 19:32:40|81.15|80.65|81.2|80.7|81.21|80.71|81.15|80.65|10
1734982370000|2024-12-23 19:32:50|81.21|80.71|81.1|80.6|81.21|80.71|81.1|80.6|8
1734982380000|2024-12-23 19:33:00|81.09|80.59|81.05|80.55|81.09|80.59|81.05|80.55|4
1734982390000|2024-12-23 19:33:10|81.06|80.56|81.07|80.57|81.09|80.59|81.05|80.55|7
1734982400000|2024-12-23 19:33:20|81.05|80.55|81|80.5|81.06|80.56|81|80.5|7
1734982410000|2024-12-23 19:33:30|80.99|80.49|80.91|80.41|80.99|80.49|80.91|80.41|8
1734982420000|2024-12-23 19:33:40|80.86|80.36|80.79|80.29|80.86|80.36|80.79|80.29|5
1734982430000|2024-12-23 19:33:50|80.81|80.31|80.9|80.4|80.91|80.41|80.81|80.31|7
1734982440000|2024-12-23 19:34:00|80.91|80.41|80.92|80.42|80.93|80.43|80.9|80.4|7
1734982450000|2024-12-23 19:34:10|80.93|80.43|80.9|80.4|80.94|80.44|80.9|80.4|6
1734982460000|2024-12-23 19:34:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1734982470000|2024-12-23 19:34:30|80.88|80.38|80.74|80.24|80.88|80.38|80.74|80.24|11
1734982480000|2024-12-23 19:34:40|80.73|80.23|80.78|80.28|80.79|80.29|80.73|80.23|5
1734982490000|2024-12-23 19:34:50|80.77|80.27|80.82|80.32|80.82|80.32|80.77|80.27|5
1734982500000|2024-12-23 19:35:00|80.81|80.31|80.78|80.28|80.81|80.31|80.75|80.25|9
1734982510000|2024-12-23 19:35:10|80.77|80.27|80.73|80.23|80.77|80.27|80.73|80.23|4
1734982540000|2024-12-23 19:35:40|80.71|80.21|80.72|80.22|80.73|80.23|80.71|80.21|4
1734982550000|2024-12-23 19:35:50|80.74|80.24|80.73|80.23|80.74|80.24|80.73|80.23|4
1734982560000|2024-12-23 19:36:00|80.71|80.21|80.68|80.18|80.71|80.21|80.68|80.18|4
1734982570000|2024-12-23 19:36:10|80.66|80.16|80.63|80.13|80.66|80.16|80.6|80.1|6
1734982580000|2024-12-23 19:36:20|80.62|80.12|80.62|80.12|80.64|80.14|80.61|80.11|11
1734982590000|2024-12-23 19:36:30|80.63|80.13|80.71|80.21|80.71|80.21|80.63|80.13|7
1734982600000|2024-12-23 19:36:40|80.72|80.22|80.74|80.24|80.74|80.24|80.72|80.22|6
1734982610000|2024-12-23 19:36:50|80.72|80.22|80.71|80.21|80.72|80.22|80.7|80.2|3
1734982620000|2024-12-23 19:37:00|80.69|80.19|80.7|80.2|80.73|80.23|80.68|80.18|12
1734982630000|2024-12-23 19:37:10|80.73|80.23|80.71|80.21|80.73|80.23|80.7|80.2|7
1734982640000|2024-12-23 19:37:20|80.74|80.24|80.75|80.25|80.75|80.25|80.73|80.23|4
1734982650000|2024-12-23 19:37:30|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1734982670000|2024-12-23 19:37:50|80.7|80.2|80.68|80.18|80.7|80.2|80.66|80.16|5
1734982680000|2024-12-23 19:38:00|80.67|80.17|80.66|80.16|80.67|80.17|80.63|80.13|7
1734982690000|2024-12-23 19:38:10|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1734982700000|2024-12-23 19:38:20|80.64|80.14|80.61|80.11|80.64|80.14|80.61|80.11|3
1734982710000|2024-12-23 19:38:30|80.6|80.1|80.62|80.12|80.62|80.12|80.6|80.1|2
1734982740000|2024-12-23 19:39:00|80.63|80.13|80.6|80.1|80.63|80.13|80.6|80.1|4
1734982760000|2024-12-23 19:39:20|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1734982780000|2024-12-23 19:39:40|80.56|80.06|80.53|80.03|80.56|80.06|80.53|80.03|6
1734982790000|2024-12-23 19:39:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1734982800000|2024-12-23 19:40:00|80.53|80.03|80.57|80.07|80.57|80.07|80.52|80.02|11
1734982810000|2024-12-23 19:40:10|80.58|80.08|80.62|80.12|80.62|80.12|80.58|80.08|5
1734982830000|2024-12-23 19:40:30|80.6|80.1|80.58|80.08|80.6|80.1|80.56|80.06|3
1734982840000|2024-12-23 19:40:40|80.61|80.11|80.66|80.16|80.66|80.16|80.6|80.1|10
1734982850000|2024-12-23 19:40:50|80.68|80.18|80.66|80.16|80.68|80.18|80.66|80.16|5
1734982860000|2024-12-23 19:41:00|80.64|80.14|80.66|80.16|80.66|80.16|80.63|80.13|6
1734982870000|2024-12-23 19:41:10|80.69|80.19|80.64|80.14|80.71|80.21|80.64|80.14|6
1734982880000|2024-12-23 19:41:20|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1734982890000|2024-12-23 19:41:30|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|5
1734982900000|2024-12-23 19:41:40|80.65|80.15|80.65|80.15|80.66|80.16|80.65|80.15|3
1734982930000|2024-12-23 19:42:10|80.66|80.16|80.68|80.18|80.7|80.2|80.66|80.16|7
1734982940000|2024-12-23 19:42:20|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1734982950000|2024-12-23 19:42:30|80.67|80.17|80.59|80.09|80.67|80.17|80.57|80.07|9
1734982960000|2024-12-23 19:42:40|80.6|80.1|80.62|80.12|80.62|80.12|80.59|80.09|4
1734982970000|2024-12-23 19:42:50|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1734982980000|2024-12-23 19:43:00|80.61|80.11|80.58|80.08|80.61|80.11|80.58|80.08|3
1734982990000|2024-12-23 19:43:10|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|2
1734983000000|2024-12-23 19:43:20|80.54|80.04|80.58|80.08|80.58|80.08|80.54|80.04|6
1734983020000|2024-12-23 19:43:40|80.59|80.09|80.63|80.13|80.63|80.13|80.59|80.09|3
1734983040000|2024-12-23 19:44:00|80.61|80.11|80.61|80.11|80.61|80.11|80.59|80.09|5
1734983050000|2024-12-23 19:44:10|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1734983060000|2024-12-23 19:44:20|80.58|80.08|80.57|80.07|80.58|80.08|80.55|80.05|4
1734983070000|2024-12-23 19:44:30|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|2
1734983080000|2024-12-23 19:44:40|80.56|80.06|80.61|80.11|80.62|80.12|80.56|80.06|8
1734983090000|2024-12-23 19:44:50|80.6|80.1|80.6|80.1|80.62|80.12|80.58|80.08|8
1734983100000|2024-12-23 19:45:00|80.61|80.11|80.58|80.08|80.61|80.11|80.58|80.08|4
1734983120000|2024-12-23 19:45:20|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1734983130000|2024-12-23 19:45:30|80.5|80|80.57|80.07|80.59|80.09|80.49|79.99|13
1734983140000|2024-12-23 19:45:40|80.6|80.1|80.55|80.05|80.6|80.1|80.55|80.05|8
1734983150000|2024-12-23 19:45:50|80.54|80.04|80.57|80.07|80.58|80.08|80.54|80.04|4
1734983160000|2024-12-23 19:46:00|80.56|80.06|80.58|80.08|80.58|80.08|80.54|80.04|7
1734983170000|2024-12-23 19:46:10|80.59|80.09|80.66|80.16|80.66|80.16|80.59|80.09|9
1734983180000|2024-12-23 19:46:20|80.65|80.15|80.63|80.13|80.65|80.15|80.61|80.11|4
1734983190000|2024-12-23 19:46:30|80.62|80.12|80.71|80.21|80.71|80.21|80.62|80.12|7
1734983200000|2024-12-23 19:46:40|80.7|80.2|80.75|80.25|80.76|80.26|80.7|80.2|7
1734983210000|2024-12-23 19:46:50|80.76|80.26|80.66|80.16|80.76|80.26|80.66|80.16|8
1734983220000|2024-12-23 19:47:00|80.65|80.15|80.66|80.16|80.69|80.19|80.63|80.13|10
1734983230000|2024-12-23 19:47:10|80.67|80.17|80.63|80.13|80.68|80.18|80.63|80.13|7
1734983240000|2024-12-23 19:47:20|80.62|80.12|80.62|80.12|80.66|80.16|80.62|80.12|6
1734983250000|2024-12-23 19:47:30|80.59|80.09|80.58|80.08|80.6|80.1|80.58|80.08|8
1734983260000|2024-12-23 19:47:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1734983270000|2024-12-23 19:47:50|80.59|80.09|80.59|80.09|80.6|80.1|80.58|80.08|5
1734983280000|2024-12-23 19:48:00|80.58|80.08|80.57|80.07|80.58|80.08|80.57|80.07|2
1734983290000|2024-12-23 19:48:10|80.56|80.06|80.57|80.07|80.59|80.09|80.56|80.06|4
1734983310000|2024-12-23 19:48:30|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|3
1734983320000|2024-12-23 19:48:40|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|4
1734983330000|2024-12-23 19:48:50|80.54|80.04|80.55|80.05|80.55|80.05|80.52|80.02|5
1734983340000|2024-12-23 19:49:00|80.57|80.07|80.53|80.03|80.58|80.08|80.53|80.03|7
1734983350000|2024-12-23 19:49:10|80.52|80.02|80.49|79.99|80.52|80.02|80.47|79.97|6
1734983360000|2024-12-23 19:49:20|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|3
1734983380000|2024-12-23 19:49:40|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1734983390000|2024-12-23 19:49:50|80.46|79.96|80.45|79.95|80.46|79.96|80.45|79.95|2
1734983400000|2024-12-23 19:50:00|80.46|79.96|80.39|79.89|80.46|79.96|80.39|79.89|10
1734983410000|2024-12-23 19:50:10|80.36|79.86|80.34|79.84|80.36|79.86|80.33|79.83|5
1734983420000|2024-12-23 19:50:20|80.33|79.83|80.29|79.79|80.33|79.83|80.29|79.79|5
1734983430000|2024-12-23 19:50:30|80.32|79.82|80.31|79.81|80.32|79.82|80.29|79.79|6
1734983440000|2024-12-23 19:50:40|80.3|79.8|80.3|79.8|80.31|79.81|80.3|79.8|3
1734983450000|2024-12-23 19:50:50|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1734983460000|2024-12-23 19:51:00|80.32|79.82|80.4|79.9|80.4|79.9|80.32|79.82|9
1734983470000|2024-12-23 19:51:10|80.43|79.93|80.4|79.9|80.47|79.97|80.4|79.9|12
1734983490000|2024-12-23 19:51:30|80.42|79.92|80.42|79.92|80.43|79.93|80.42|79.92|3
1734983510000|2024-12-23 19:51:50|80.44|79.94|80.42|79.92|80.44|79.94|80.42|79.92|2
1734983520000|2024-12-23 19:52:00|80.41|79.91|80.38|79.88|80.41|79.91|80.35|79.85|11
1734983530000|2024-12-23 19:52:10|80.39|79.89|80.35|79.85|80.39|79.89|80.35|79.85|14
1734983540000|2024-12-23 19:52:20|80.3|79.8|80.34|79.84|80.35|79.85|80.29|79.79|10
1734983550000|2024-12-23 19:52:30|80.33|79.83|80.34|79.84|80.36|79.86|80.33|79.83|5
1734983560000|2024-12-23 19:52:40|80.35|79.85|80.35|79.85|80.35|79.85|80.34|79.84|7
1734983570000|2024-12-23 19:52:50|80.34|79.84|80.37|79.87|80.38|79.88|80.34|79.84|7
1734983580000|2024-12-23 19:53:00|80.38|79.88|80.43|79.93|80.43|79.93|80.37|79.87|6
1734983590000|2024-12-23 19:53:10|80.44|79.94|80.45|79.95|80.47|79.97|80.43|79.93|8
1734983600000|2024-12-23 19:53:20|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|4
1734983610000|2024-12-23 19:53:30|80.49|79.99|80.52|80.02|80.55|80.05|80.49|79.99|12
1734983620000|2024-12-23 19:53:40|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1734983630000|2024-12-23 19:53:50|80.55|80.05|80.57|80.07|80.58|80.08|80.55|80.05|6
1734983640000|2024-12-23 19:54:00|80.58|80.08|80.59|80.09|80.62|80.12|80.58|80.08|4
1734983650000|2024-12-23 19:54:10|80.57|80.07|80.52|80.02|80.57|80.07|80.52|80.02|4
1734983660000|2024-12-23 19:54:20|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|2
1734983670000|2024-12-23 19:54:30|80.51|80.01|80.51|80.01|80.53|80.03|80.51|80.01|3
1734983710000|2024-12-23 19:55:10|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|2
1734983720000|2024-12-23 19:55:20|80.51|80.01|80.5|80|80.51|80.01|80.49|79.99|4
1734983730000|2024-12-23 19:55:30|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1734983740000|2024-12-23 19:55:40|80.44|79.94|80.45|79.95|80.45|79.95|80.44|79.94|2
1734983750000|2024-12-23 19:55:50|80.47|79.97|80.48|79.98|80.49|79.99|80.47|79.97|4
1734983760000|2024-12-23 19:56:00|80.49|79.99|80.55|80.05|80.56|80.06|80.49|79.99|9
1734983770000|2024-12-23 19:56:10|80.56|80.06|80.54|80.04|80.58|80.08|80.52|80.02|9
1734983780000|2024-12-23 19:56:20|80.55|80.05|80.55|80.05|80.56|80.06|80.54|80.04|7
1734983790000|2024-12-23 19:56:30|80.56|80.06|80.52|80.02|80.56|80.06|80.51|80.01|10
1734983800000|2024-12-23 19:56:40|80.53|80.03|80.53|80.03|80.55|80.05|80.52|80.02|8
1734983810000|2024-12-23 19:56:50|80.58|80.08|80.58|80.08|80.58|80.08|80.57|80.07|3
1734983820000|2024-12-23 19:57:00|80.57|80.07|80.62|80.12|80.62|80.12|80.57|80.07|4
1734983830000|2024-12-23 19:57:10|80.63|80.13|80.65|80.15|80.67|80.17|80.63|80.13|6
1734983840000|2024-12-23 19:57:20|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1734983850000|2024-12-23 19:57:30|80.62|80.12|80.58|80.08|80.62|80.12|80.58|80.08|2
1734983860000|2024-12-23 19:57:40|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1734983870000|2024-12-23 19:57:50|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1734983880000|2024-12-23 19:58:00|80.62|80.12|80.57|80.07|80.62|80.12|80.57|80.07|5
1734983900000|2024-12-23 19:58:20|80.56|80.06|80.56|80.06|80.57|80.07|80.56|80.06|3
1734983930000|2024-12-23 19:58:50|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|7
1734983940000|2024-12-23 19:59:00|80.57|80.07|80.63|80.13|80.63|80.13|80.57|80.07|5
1734983950000|2024-12-23 19:59:10|80.64|80.14|80.68|80.18|80.68|80.18|80.64|80.14|5
1734983960000|2024-12-23 19:59:20|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|4
1734983970000|2024-12-23 19:59:30|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1734983980000|2024-12-23 19:59:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1734983990000|2024-12-23 19:59:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1734984000000|2024-12-23 20:00:00|80.59|80.09|80.63|80.13|80.64|80.14|80.56|80.06|13
1734984010000|2024-12-23 20:00:10|80.64|80.14|80.69|80.19|80.69|80.19|80.6|80.1|10
1734984020000|2024-12-23 20:00:20|80.66|80.16|80.63|80.13|80.66|80.16|80.62|80.12|10
1734984030000|2024-12-23 20:00:30|80.62|80.12|80.67|80.17|80.69|80.19|80.61|80.11|10
1734984050000|2024-12-23 20:00:50|80.66|80.16|80.69|80.19|80.69|80.19|80.66|80.16|7
1734984060000|2024-12-23 20:01:00|80.72|80.22|80.68|80.18|80.73|80.23|80.68|80.18|5
1734984070000|2024-12-23 20:01:10|80.66|80.16|80.67|80.17|80.69|80.19|80.66|80.16|8
1734984080000|2024-12-23 20:01:20|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|4
1734984090000|2024-12-23 20:01:30|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1734984100000|2024-12-23 20:01:40|80.7|80.2|80.77|80.27|80.77|80.27|80.7|80.2|7
1734984110000|2024-12-23 20:01:50|80.76|80.26|80.83|80.33|80.85|80.35|80.76|80.26|13
1734984120000|2024-12-23 20:02:00|80.82|80.32|80.86|80.36|80.87|80.37|80.82|80.32|11
1734984130000|2024-12-23 20:02:10|80.87|80.37|80.93|80.43|80.93|80.43|80.86|80.36|7
1734984140000|2024-12-23 20:02:20|80.92|80.42|80.93|80.43|80.93|80.43|80.91|80.41|3
1734984150000|2024-12-23 20:02:30|80.94|80.44|80.96|80.46|80.96|80.46|80.93|80.43|4
1734984160000|2024-12-23 20:02:40|80.98|80.48|80.91|80.41|80.98|80.48|80.91|80.41|4
1734984170000|2024-12-23 20:02:50|80.92|80.42|81|80.5|81|80.5|80.91|80.41|12
1734984180000|2024-12-23 20:03:00|80.99|80.49|81.06|80.56|81.06|80.56|80.99|80.49|6
1734984190000|2024-12-23 20:03:10|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1734984200000|2024-12-23 20:03:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1734984210000|2024-12-23 20:03:30|81.1|80.6|81.05|80.55|81.1|80.6|81.05|80.55|6
1734984220000|2024-12-23 20:03:40|81.03|80.53|81.09|80.59|81.09|80.59|81.03|80.53|8
1734984230000|2024-12-23 20:03:50|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1734984240000|2024-12-23 20:04:00|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1734984250000|2024-12-23 20:04:10|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1734984260000|2024-12-23 20:04:20|81.11|80.61|81.19|80.69|81.2|80.7|81.11|80.61|7
1734984270000|2024-12-23 20:04:30|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|2
1734984290000|2024-12-23 20:04:50|81.15|80.65|81.21|80.71|81.21|80.71|81.15|80.65|6
1734984300000|2024-12-23 20:05:00|81.19|80.69|81.16|80.66|81.2|80.7|81.16|80.66|4
1734984310000|2024-12-23 20:05:10|81.12|80.62|81.05|80.55|81.13|80.63|81.05|80.55|4
1734984320000|2024-12-23 20:05:20|81.03|80.53|80.94|80.44|81.03|80.53|80.93|80.43|8
1734984330000|2024-12-23 20:05:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1734984340000|2024-12-23 20:05:40|80.9|80.4|80.9|80.4|80.92|80.42|80.89|80.39|8
1734984350000|2024-12-23 20:05:50|80.88|80.38|80.84|80.34|80.88|80.38|80.84|80.34|4
1734984360000|2024-12-23 20:06:00|80.86|80.36|80.82|80.32|80.86|80.36|80.81|80.31|13
1734984370000|2024-12-23 20:06:10|80.83|80.33|80.79|80.29|80.83|80.33|80.79|80.29|4
1734984380000|2024-12-23 20:06:20|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1734984390000|2024-12-23 20:06:30|80.82|80.32|80.78|80.28|80.82|80.32|80.78|80.28|4
1734984400000|2024-12-23 20:06:40|80.75|80.25|80.78|80.28|80.79|80.29|80.75|80.25|5
1734984410000|2024-12-23 20:06:50|80.79|80.29|80.85|80.35|80.85|80.35|80.79|80.29|8
1734984420000|2024-12-23 20:07:00|80.83|80.33|80.78|80.28|80.83|80.33|80.78|80.28|5
1734984430000|2024-12-23 20:07:10|80.71|80.21|80.72|80.22|80.72|80.22|80.67|80.17|8
1734984440000|2024-12-23 20:07:20|80.7|80.2|80.7|80.2|80.72|80.22|80.66|80.16|9
1734984450000|2024-12-23 20:07:30|80.71|80.21|80.76|80.26|80.76|80.26|80.7|80.2|10
1734984460000|2024-12-23 20:07:40|80.75|80.25|80.8|80.3|80.81|80.31|80.75|80.25|10
1734984480000|2024-12-23 20:08:00|80.81|80.31|80.82|80.32|80.83|80.33|80.81|80.31|5
1734984490000|2024-12-23 20:08:10|80.85|80.35|80.83|80.33|80.87|80.37|80.83|80.33|6
1734984500000|2024-12-23 20:08:20|80.82|80.32|80.83|80.33|80.85|80.35|80.82|80.32|15
1734984510000|2024-12-23 20:08:30|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|9
1734984520000|2024-12-23 20:08:40|80.83|80.33|80.83|80.33|80.85|80.35|80.8|80.3|6
1734984530000|2024-12-23 20:08:50|80.81|80.31|80.83|80.33|80.85|80.35|80.8|80.3|11
1734984540000|2024-12-23 20:09:00|80.82|80.32|80.84|80.34|80.86|80.36|80.82|80.32|6
1734984550000|2024-12-23 20:09:10|80.85|80.35|80.92|80.42|80.94|80.44|80.81|80.31|14
1734984560000|2024-12-23 20:09:20|80.93|80.43|81|80.5|81|80.5|80.93|80.43|13
1734984570000|2024-12-23 20:09:30|80.99|80.49|81.03|80.53|81.03|80.53|80.99|80.49|9
1734984580000|2024-12-23 20:09:40|81.04|80.54|81.13|80.63|81.13|80.63|81.04|80.54|10
1734984590000|2024-12-23 20:09:50|81.14|80.64|81.12|80.62|81.17|80.67|81.12|80.62|5
1734984600000|2024-12-23 20:10:00|81.11|80.61|81.14|80.64|81.14|80.64|81.08|80.58|9
1734984610000|2024-12-23 20:10:10|81.13|80.63|81.19|80.69|81.19|80.69|81.13|80.63|14
1734984620000|2024-12-23 20:10:20|81.2|80.7|81.17|80.67|81.23|80.73|81.17|80.67|9
1734984630000|2024-12-23 20:10:30|81.18|80.68|81.22|80.72|81.22|80.72|81.18|80.68|6
1734984650000|2024-12-23 20:10:50|81.19|80.69|81.14|80.64|81.19|80.69|81.14|80.64|5
1734984660000|2024-12-23 20:11:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1734984680000|2024-12-23 20:11:20|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1734984690000|2024-12-23 20:11:30|81.01|80.51|80.98|80.48|81.01|80.51|80.95|80.45|9
1734984700000|2024-12-23 20:11:40|80.97|80.47|80.95|80.45|80.99|80.49|80.95|80.45|7
1734984710000|2024-12-23 20:11:50|80.96|80.46|80.94|80.44|80.97|80.47|80.94|80.44|14
1734984720000|2024-12-23 20:12:00|80.95|80.45|80.97|80.47|81|80.5|80.95|80.45|12
1734984730000|2024-12-23 20:12:10|80.95|80.45|81.03|80.53|81.04|80.54|80.95|80.45|12
1734984740000|2024-12-23 20:12:20|81.05|80.55|81.03|80.53|81.07|80.57|81.03|80.53|5
1734984750000|2024-12-23 20:12:30|81.05|80.55|81.13|80.63|81.14|80.64|81.05|80.55|13
1734984760000|2024-12-23 20:12:40|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|5
1734984770000|2024-12-23 20:12:50|81.15|80.65|81.19|80.69|81.2|80.7|81.13|80.63|9
1734984780000|2024-12-23 20:13:00|81.18|80.68|81.18|80.68|81.19|80.69|81.18|80.68|5
1734984790000|2024-12-23 20:13:10|81.17|80.67|81.19|80.69|81.19|80.69|81.15|80.65|5
1734984800000|2024-12-23 20:13:20|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|4
1734984810000|2024-12-23 20:13:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1734984820000|2024-12-23 20:13:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1734984830000|2024-12-23 20:13:50|81.1|80.6|81.03|80.53|81.1|80.6|81.03|80.53|7
1734984840000|2024-12-23 20:14:00|81.02|80.52|81.06|80.56|81.07|80.57|81.02|80.52|9
1734984850000|2024-12-23 20:14:10|81.05|80.55|81.12|80.62|81.12|80.62|81.05|80.55|11
1734984870000|2024-12-23 20:14:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|3
1734984880000|2024-12-23 20:14:40|81.06|80.56|81.09|80.59|81.12|80.62|81.06|80.56|6
1734984900000|2024-12-23 20:15:00|81.11|80.61|81.18|80.68|81.18|80.68|81.11|80.61|9
1734984910000|2024-12-23 20:15:10|81.19|80.69|81.23|80.73|81.24|80.74|81.19|80.69|8
1734984920000|2024-12-23 20:15:20|81.21|80.71|81.18|80.68|81.21|80.71|81.15|80.65|11
1734984930000|2024-12-23 20:15:30|81.14|80.64|81.07|80.57|81.14|80.64|81.07|80.57|8
1734984940000|2024-12-23 20:15:40|81.06|80.56|81.07|80.57|81.07|80.57|81.05|80.55|3
1734984950000|2024-12-23 20:15:50|81.06|80.56|81.1|80.6|81.11|80.61|81.06|80.56|8
1734984960000|2024-12-23 20:16:00|81.09|80.59|81.1|80.6|81.13|80.63|81.08|80.58|13
1734984970000|2024-12-23 20:16:10|81.11|80.61|81.14|80.64|81.15|80.65|81.1|80.6|11
1734984980000|2024-12-23 20:16:20|81.16|80.66|81.23|80.73|81.23|80.73|81.15|80.65|15
1734984990000|2024-12-23 20:16:30|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|2
1734985000000|2024-12-23 20:16:40|81.23|80.73|81.26|80.76|81.26|80.76|81.23|80.73|8
1734985010000|2024-12-23 20:16:50|81.27|80.77|81.4|80.9|81.4|80.9|81.27|80.77|12
1734985020000|2024-12-23 20:17:00|81.39|80.89|81.37|80.87|81.39|80.89|81.37|80.87|5
1734985030000|2024-12-23 20:17:10|81.35|80.85|81.39|80.89|81.39|80.89|81.35|80.85|8
1734985040000|2024-12-23 20:17:20|81.4|80.9|81.44|80.94|81.45|80.95|81.4|80.9|8
1734985050000|2024-12-23 20:17:30|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1734985070000|2024-12-23 20:17:50|81.37|80.87|81.32|80.82|81.37|80.87|81.3|80.8|5
1734985080000|2024-12-23 20:18:00|81.31|80.81|81.27|80.77|81.31|80.81|81.26|80.76|6
1734985090000|2024-12-23 20:18:10|81.3|80.8|81.34|80.84|81.34|80.84|81.3|80.8|5
1734985100000|2024-12-23 20:18:20|81.33|80.83|81.37|80.87|81.37|80.87|81.33|80.83|9
1734985110000|2024-12-23 20:18:30|81.38|80.88|81.44|80.94|81.44|80.94|81.38|80.88|6
1734985120000|2024-12-23 20:18:40|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1734985130000|2024-12-23 20:18:50|81.44|80.94|81.39|80.89|81.46|80.96|81.39|80.89|7
1734985140000|2024-12-23 20:19:00|81.37|80.87|81.3|80.8|81.38|80.88|81.3|80.8|6
1734985150000|2024-12-23 20:19:10|81.29|80.79|81.31|80.81|81.31|80.81|81.28|80.78|6
1734985160000|2024-12-23 20:19:20|81.33|80.83|81.34|80.84|81.34|80.84|81.32|80.82|7
1734985170000|2024-12-23 20:19:30|81.35|80.85|81.39|80.89|81.42|80.92|81.35|80.85|7
1734985180000|2024-12-23 20:19:40|81.4|80.9|81.46|80.96|81.46|80.96|81.4|80.9|6
1734985190000|2024-12-23 20:19:50|81.47|80.97|81.52|81.02|81.55|81.05|81.47|80.97|9
1734985200000|2024-12-23 20:20:00|81.53|81.03|81.63|81.13|81.63|81.13|81.53|81.03|11
1734985210000|2024-12-23 20:20:10|81.61|81.11|81.64|81.14|81.65|81.15|81.6|81.1|14
1734985220000|2024-12-23 20:20:20|81.63|81.13|81.65|81.15|81.66|81.16|81.63|81.13|8
1734985230000|2024-12-23 20:20:30|81.63|81.13|81.61|81.11|81.63|81.13|81.6|81.1|6
1734985240000|2024-12-23 20:20:40|81.63|81.13|81.51|81.01|81.63|81.13|81.51|81.01|6
1734985260000|2024-12-23 20:21:00|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1734985270000|2024-12-23 20:21:10|81.5|81|81.38|80.88|81.5|81|81.38|80.88|6
1734985280000|2024-12-23 20:21:20|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1734985290000|2024-12-23 20:21:30|81.41|80.91|81.35|80.85|81.43|80.93|81.32|80.82|8
1734985300000|2024-12-23 20:21:40|81.33|80.83|81.3|80.8|81.33|80.83|81.28|80.78|5
1734985310000|2024-12-23 20:21:50|81.28|80.78|81.28|80.78|81.29|80.79|81.27|80.77|5
1734985320000|2024-12-23 20:22:00|81.3|80.8|81.27|80.77|81.3|80.8|81.25|80.75|5
1734985330000|2024-12-23 20:22:10|81.28|80.78|81.25|80.75|81.29|80.79|81.25|80.75|6
1734985340000|2024-12-23 20:22:20|81.26|80.76|81.25|80.75|81.28|80.78|81.25|80.75|6
1734985350000|2024-12-23 20:22:30|81.24|80.74|81.3|80.8|81.3|80.8|81.24|80.74|8
1734985360000|2024-12-23 20:22:40|81.29|80.79|81.3|80.8|81.33|80.83|81.29|80.79|10
1734985370000|2024-12-23 20:22:50|81.32|80.82|81.33|80.83|81.33|80.83|81.31|80.81|4
1734985380000|2024-12-23 20:23:00|81.36|80.86|81.41|80.91|81.42|80.92|81.36|80.86|10
1734985390000|2024-12-23 20:23:10|81.42|80.92|81.53|81.03|81.53|81.03|81.41|80.91|19
1734985400000|2024-12-23 20:23:20|81.52|81.02|81.48|80.98|81.52|81.02|81.48|80.98|5
1734985410000|2024-12-23 20:23:30|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1734985420000|2024-12-23 20:23:40|81.47|80.97|81.49|80.99|81.5|81|81.47|80.97|8
1734985430000|2024-12-23 20:23:50|81.47|80.97|81.5|81|81.51|81.01|81.44|80.94|10
1734985440000|2024-12-23 20:24:00|81.51|81.01|81.56|81.06|81.56|81.06|81.51|81.01|7
1734985460000|2024-12-23 20:24:20|81.62|81.12|81.62|81.12|81.62|81.12|81.61|81.11|5
1734985470000|2024-12-23 20:24:30|81.6|81.1|81.61|81.11|81.63|81.13|81.59|81.09|7
1734985480000|2024-12-23 20:24:40|81.63|81.13|81.63|81.13|81.64|81.14|81.62|81.12|7
1734985490000|2024-12-23 20:24:50|81.66|81.16|81.65|81.15|81.66|81.16|81.64|81.14|6
1734985500000|2024-12-23 20:25:00|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1734985510000|2024-12-23 20:25:10|81.67|81.17|81.69|81.19|81.69|81.19|81.66|81.16|4
1734985520000|2024-12-23 20:25:20|81.68|81.18|81.73|81.23|81.73|81.23|81.68|81.18|8
1734985530000|2024-12-23 20:25:30|81.72|81.22|81.72|81.22|81.73|81.23|81.72|81.22|3
1734985540000|2024-12-23 20:25:40|81.73|81.23|81.77|81.27|81.78|81.28|81.73|81.23|6
1734985550000|2024-12-23 20:25:50|81.78|81.28|81.74|81.24|81.78|81.28|81.74|81.24|3
1734985560000|2024-12-23 20:26:00|81.72|81.22|81.7|81.2|81.72|81.22|81.69|81.19|5
1734985570000|2024-12-23 20:26:10|81.69|81.19|81.72|81.22|81.73|81.23|81.68|81.18|8
1734985580000|2024-12-23 20:26:20|81.73|81.23|81.75|81.25|81.75|81.25|81.72|81.22|6
1734985590000|2024-12-23 20:26:30|81.77|81.27|81.77|81.27|81.77|81.27|81.75|81.25|3
1734985600000|2024-12-23 20:26:40|81.76|81.26|81.94|81.44|81.94|81.44|81.76|81.26|9
1734985610000|2024-12-23 20:26:50|81.93|81.43|81.97|81.47|81.97|81.47|81.93|81.43|4
1734985620000|2024-12-23 20:27:00|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1734985630000|2024-12-23 20:27:10|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1734985660000|2024-12-23 20:27:40|81.98|81.48|81.93|81.43|81.98|81.48|81.93|81.43|2
1734985670000|2024-12-23 20:27:50|81.92|81.42|81.93|81.43|81.93|81.43|81.9|81.4|6
1734985680000|2024-12-23 20:28:00|81.95|81.45|81.95|81.45|81.98|81.48|81.93|81.43|6
1734985690000|2024-12-23 20:28:10|81.94|81.44|81.9|81.4|81.94|81.44|81.88|81.38|5
1734985700000|2024-12-23 20:28:20|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1734985710000|2024-12-23 20:28:30|81.93|81.43|81.99|81.49|82|81.5|81.93|81.43|7
1734985720000|2024-12-23 20:28:40|82|81.5|82.01|81.51|82.01|81.51|81.99|81.49|6
1734985730000|2024-12-23 20:28:50|82.03|81.53|82.09|81.59|82.09|81.59|82.03|81.53|11
1734985740000|2024-12-23 20:29:00|82.08|81.58|82.08|81.58|82.08|81.58|82.07|81.57|3
1734985750000|2024-12-23 20:29:10|82.1|81.6|82.12|81.62|82.14|81.64|82.1|81.6|3
1734985760000|2024-12-23 20:29:20|82.1|81.6|82.09|81.59|82.12|81.62|82.09|81.59|8
1734985770000|2024-12-23 20:29:30|82.11|81.61|82.15|81.65|82.16|81.66|82.11|81.61|7
1734985790000|2024-12-23 20:29:50|82.18|81.68|82.14|81.64|82.2|81.7|82.14|81.64|7
1734985800000|2024-12-23 20:30:00|82.16|81.66|82.29|81.79|82.29|81.79|82.15|81.65|13
1734985810000|2024-12-23 20:30:10|82.28|81.78|82.3|81.8|82.31|81.81|82.28|81.78|4
1734985820000|2024-12-23 20:30:20|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|5
1734985850000|2024-12-23 20:30:50|82.07|81.57|82.06|81.56|82.08|81.58|82.05|81.55|5
1734985860000|2024-12-23 20:31:00|82.07|81.57|82.04|81.54|82.07|81.57|81.98|81.48|11
1734985870000|2024-12-23 20:31:10|82.05|81.55|82.08|81.58|82.13|81.63|82.05|81.55|13
1734985880000|2024-12-23 20:31:20|82.09|81.59|82.1|81.6|82.12|81.62|82.07|81.57|8
1734985890000|2024-12-23 20:31:30|82.11|81.61|82.14|81.64|82.16|81.66|82.11|81.61|9
1734985900000|2024-12-23 20:31:40|82.15|81.65|82.14|81.64|82.2|81.7|82.14|81.64|6
1734985910000|2024-12-23 20:31:50|82.13|81.63|82.19|81.69|82.19|81.69|82.13|81.63|7
1734985920000|2024-12-23 20:32:00|82.24|81.74|82.21|81.71|82.24|81.74|82.15|81.65|9
1734985930000|2024-12-23 20:32:10|82.19|81.69|82.25|81.75|82.26|81.76|82.19|81.69|11
1734985940000|2024-12-23 20:32:20|82.23|81.73|82.27|81.77|82.27|81.77|82.23|81.73|4
1734985950000|2024-12-23 20:32:30|82.28|81.78|82.34|81.84|82.35|81.85|82.28|81.78|11
1734985960000|2024-12-23 20:32:40|82.33|81.83|82.27|81.77|82.33|81.83|82.27|81.77|8
1734985970000|2024-12-23 20:32:50|82.29|81.79|82.35|81.85|82.35|81.85|82.29|81.79|7
1734985980000|2024-12-23 20:33:00|82.34|81.84|82.33|81.83|82.37|81.87|82.33|81.83|9
1734985990000|2024-12-23 20:33:10|82.31|81.81|82.32|81.82|82.33|81.83|82.29|81.79|6
1734986000000|2024-12-23 20:33:20|82.34|81.84|82.38|81.88|82.38|81.88|82.34|81.84|6
1734986010000|2024-12-23 20:33:30|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|6
1734986020000|2024-12-23 20:33:40|82.44|81.94|82.45|81.95|82.46|81.96|82.44|81.94|4
1734986040000|2024-12-23 20:34:00|82.48|81.98|82.16|81.66|82.48|81.98|82.13|81.63|9
1734986050000|2024-12-23 20:34:10|82.17|81.67|82.15|81.65|82.18|81.68|82.14|81.64|7
1734986060000|2024-12-23 20:34:20|82.12|81.62|82.11|81.61|82.12|81.62|82.05|81.55|7
1734986070000|2024-12-23 20:34:30|82.09|81.59|82.1|81.6|82.13|81.63|82.09|81.59|6
1734986080000|2024-12-23 20:34:40|82.09|81.59|82.18|81.68|82.18|81.68|82.09|81.59|8
1734986090000|2024-12-23 20:34:50|82.17|81.67|82.18|81.68|82.18|81.68|82.12|81.62|8
1734986100000|2024-12-23 20:35:00|82.16|81.66|82.16|81.66|82.18|81.68|82.14|81.64|12
1734986110000|2024-12-23 20:35:10|82.15|81.65|82.27|81.77|82.27|81.77|82.14|81.64|13
1734986120000|2024-12-23 20:35:20|82.28|81.78|82.38|81.88|82.38|81.88|82.28|81.78|12
1734986130000|2024-12-23 20:35:30|82.39|81.89|82.41|81.91|82.42|81.92|82.37|81.87|5
1734986140000|2024-12-23 20:35:40|82.4|81.9|82.35|81.85|82.41|81.91|82.33|81.83|9
1734986150000|2024-12-23 20:35:50|82.36|81.86|82.4|81.9|82.4|81.9|82.36|81.86|8
1734986160000|2024-12-23 20:36:00|82.41|81.91|82.4|81.9|82.41|81.91|82.39|81.89|7
1734986170000|2024-12-23 20:36:10|82.39|81.89|82.42|81.92|82.45|81.95|82.39|81.89|11
1734986180000|2024-12-23 20:36:20|82.43|81.93|82.35|81.85|82.44|81.94|82.35|81.85|6
1734986190000|2024-12-23 20:36:30|82.37|81.87|82.49|81.99|82.49|81.99|82.36|81.86|9
1734986200000|2024-12-23 20:36:40|82.52|82.02|82.53|82.03|82.53|82.03|82.51|82.01|3
1734986210000|2024-12-23 20:36:50|82.54|82.04|82.58|82.08|82.58|82.08|82.54|82.04|7
1734986220000|2024-12-23 20:37:00|82.57|82.07|82.61|82.11|82.61|82.11|82.57|82.07|3
1734986240000|2024-12-23 20:37:20|82.6|82.1|82.63|82.13|82.63|82.13|82.59|82.09|6
1734986250000|2024-12-23 20:37:30|82.64|82.14|82.6|82.1|82.65|82.15|82.6|82.1|7
1734986260000|2024-12-23 20:37:40|82.58|82.08|82.67|82.17|82.67|82.17|82.58|82.08|12
1734986270000|2024-12-23 20:37:50|82.66|82.16|82.68|82.18|82.69|82.19|82.66|82.16|7
1734986280000|2024-12-23 20:38:00|82.69|82.19|82.7|82.2|82.71|82.21|82.68|82.18|8
1734986290000|2024-12-23 20:38:10|82.67|82.17|82.64|82.14|82.67|82.17|82.6|82.1|7
1734986300000|2024-12-23 20:38:20|82.65|82.15|82.65|82.15|82.65|82.15|82.64|82.14|3
1734986310000|2024-12-23 20:38:30|82.66|82.16|82.74|82.24|82.75|82.25|82.66|82.16|8
1734986320000|2024-12-23 20:38:40|82.75|82.25|82.77|82.27|82.79|82.29|82.74|82.24|11
1734986330000|2024-12-23 20:38:50|82.75|82.25|82.74|82.24|82.75|82.25|82.69|82.19|10
1734986340000|2024-12-23 20:39:00|82.75|82.25|82.78|82.28|82.78|82.28|82.74|82.24|9
1734986350000|2024-12-23 20:39:10|82.77|82.27|82.76|82.26|82.79|82.29|82.75|82.25|9
1734986360000|2024-12-23 20:39:20|82.78|82.28|82.8|82.3|82.8|82.3|82.77|82.27|8
1734986370000|2024-12-23 20:39:30|82.79|82.29|82.68|82.18|82.79|82.29|82.68|82.18|3
1734986380000|2024-12-23 20:39:40|82.66|82.16|82.65|82.15|82.66|82.16|82.63|82.13|5
1734986390000|2024-12-23 20:39:50|82.66|82.16|82.63|82.13|82.66|82.16|82.63|82.13|4
1734986400000|2024-12-23 20:40:00|82.59|82.09|82.49|81.99|82.6|82.1|82.49|81.99|7
1734986410000|2024-12-23 20:40:10|82.51|82.01|82.34|81.84|82.52|82.02|82.34|81.84|10
1734986430000|2024-12-23 20:40:30|82.36|81.86|82.38|81.88|82.4|81.9|82.35|81.85|8
1734986440000|2024-12-23 20:40:40|82.35|81.85|82.28|81.78|82.35|81.85|82.24|81.74|8
1734986450000|2024-12-23 20:40:50|82.29|81.79|82.26|81.76|82.29|81.79|82.25|81.75|8
1734986460000|2024-12-23 20:41:00|82.25|81.75|82.21|81.71|82.27|81.77|82.21|81.71|6
1734986470000|2024-12-23 20:41:10|82.2|81.7|82.15|81.65|82.21|81.71|82.15|81.65|4
1734986480000|2024-12-23 20:41:20|82.14|81.64|82.13|81.63|82.14|81.64|82.11|81.61|6
1734986490000|2024-12-23 20:41:30|82.14|81.64|82.22|81.72|82.22|81.72|82.14|81.64|7
1734986500000|2024-12-23 20:41:40|82.23|81.73|82.22|81.72|82.3|81.8|82.22|81.72|14
1734986510000|2024-12-23 20:41:50|82.19|81.69|82.21|81.71|82.21|81.71|82.18|81.68|5
1734986520000|2024-12-23 20:42:00|82.2|81.7|82.24|81.74|82.25|81.75|82.2|81.7|10
1734986530000|2024-12-23 20:42:10|82.23|81.73|82.31|81.81|82.33|81.83|82.23|81.73|7
1734986540000|2024-12-23 20:42:20|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|2
1734986550000|2024-12-23 20:42:30|82.25|81.75|82.25|81.75|82.25|81.75|82.23|81.73|7
1734986560000|2024-12-23 20:42:40|82.23|81.73|82.2|81.7|82.23|81.73|82.19|81.69|6
1734986570000|2024-12-23 20:42:50|82.19|81.69|82.16|81.66|82.19|81.69|82.16|81.66|2
1734986580000|2024-12-23 20:43:00|82.13|81.63|82.14|81.64|82.14|81.64|82.1|81.6|10
1734986590000|2024-12-23 20:43:10|82.13|81.63|82.1|81.6|82.13|81.63|82.1|81.6|3
1734986600000|2024-12-23 20:43:20|82.09|81.59|82.08|81.58|82.11|81.61|82.08|81.58|8
1734986620000|2024-12-23 20:43:40|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1734986630000|2024-12-23 20:43:50|82.06|81.56|82.03|81.53|82.06|81.56|82.03|81.53|3
1734986640000|2024-12-23 20:44:00|82.02|81.52|81.98|81.48|82.02|81.52|81.97|81.47|9
1734986650000|2024-12-23 20:44:10|81.99|81.49|81.99|81.49|82.01|81.51|81.98|81.48|12
1734986660000|2024-12-23 20:44:20|81.98|81.48|82|81.5|82.01|81.51|81.97|81.47|11
1734986670000|2024-12-23 20:44:30|82.01|81.51|81.97|81.47|82.01|81.51|81.96|81.46|9
1734986680000|2024-12-23 20:44:40|81.98|81.48|82.07|81.57|82.07|81.57|81.97|81.47|11
1734986690000|2024-12-23 20:44:50|82.06|81.56|82.11|81.61|82.15|81.65|82.05|81.55|13
1734986700000|2024-12-23 20:45:00|82.1|81.6|82.21|81.71|82.21|81.71|82.1|81.6|11
1734986710000|2024-12-23 20:45:10|82.19|81.69|82.11|81.61|82.19|81.69|82.09|81.59|9
1734986720000|2024-12-23 20:45:20|82.13|81.63|82.11|81.61|82.13|81.63|82.08|81.58|14
1734986730000|2024-12-23 20:45:30|82.12|81.62|82.06|81.56|82.12|81.62|82.03|81.53|5
1734986740000|2024-12-23 20:45:40|82.05|81.55|82.08|81.58|82.1|81.6|82.04|81.54|8
1734986750000|2024-12-23 20:45:50|82.09|81.59|82.05|81.55|82.13|81.63|82.05|81.55|8
1734986760000|2024-12-23 20:46:00|82.04|81.54|82.09|81.59|82.09|81.59|82.03|81.53|12
1734986770000|2024-12-23 20:46:10|82.1|81.6|81.97|81.47|82.1|81.6|81.97|81.47|9
1734986780000|2024-12-23 20:46:20|81.93|81.43|81.94|81.44|81.94|81.44|81.93|81.43|2
1734986790000|2024-12-23 20:46:30|81.95|81.45|82.04|81.54|82.04|81.54|81.95|81.45|8
1734986800000|2024-12-23 20:46:40|82.03|81.53|82.07|81.57|82.07|81.57|82.03|81.53|4
1734986820000|2024-12-23 20:47:00|82.1|81.6|82.13|81.63|82.14|81.64|82.1|81.6|4
1734986830000|2024-12-23 20:47:10|82.12|81.62|82.2|81.7|82.22|81.72|82.12|81.62|12
1734986840000|2024-12-23 20:47:20|82.19|81.69|82.17|81.67|82.23|81.73|82.17|81.67|11
1734986850000|2024-12-23 20:47:30|82.15|81.65|82.1|81.6|82.15|81.65|82.09|81.59|5
1734986860000|2024-12-23 20:47:40|82.09|81.59|82.18|81.68|82.18|81.68|82.08|81.58|13
1734986870000|2024-12-23 20:47:50|82.19|81.69|82.17|81.67|82.21|81.71|82.17|81.67|9
1734986880000|2024-12-23 20:48:00|82.16|81.66|82.33|81.83|82.33|81.83|82.15|81.65|17
1734986890000|2024-12-23 20:48:10|82.3|81.8|82.32|81.82|82.32|81.82|82.29|81.79|7
1734986900000|2024-12-23 20:48:20|82.33|81.83|82.44|81.94|82.44|81.94|82.33|81.83|11
1734986910000|2024-12-23 20:48:30|82.43|81.93|82.42|81.92|82.45|81.95|82.41|81.91|8
1734986920000|2024-12-23 20:48:40|82.41|81.91|82.42|81.92|82.45|81.95|82.41|81.91|18
1734986930000|2024-12-23 20:48:50|82.4|81.9|82.45|81.95|82.45|81.95|82.38|81.88|9
1734986940000|2024-12-23 20:49:00|82.44|81.94|82.51|82.01|82.53|82.03|82.43|81.93|12
1734986950000|2024-12-23 20:49:10|82.5|82|82.47|81.97|82.5|82|82.45|81.95|5
1734986960000|2024-12-23 20:49:20|82.46|81.96|82.43|81.93|82.46|81.96|82.42|81.92|12
1734986970000|2024-12-23 20:49:30|82.44|81.94|82.47|81.97|82.49|81.99|82.42|81.92|14
1734986980000|2024-12-23 20:49:40|82.45|81.95|82.46|81.96|82.46|81.96|82.42|81.92|13
1734986990000|2024-12-23 20:49:50|82.47|81.97|82.42|81.92|82.47|81.97|82.42|81.92|4
1734987000000|2024-12-23 20:50:00|82.39|81.89|82.39|81.89|82.4|81.9|82.39|81.89|5
1734987010000|2024-12-23 20:50:10|82.41|81.91|82.44|81.94|82.44|81.94|82.41|81.91|7
1734987020000|2024-12-23 20:50:20|82.46|81.96|82.44|81.94|82.48|81.98|82.44|81.94|6
1734987030000|2024-12-23 20:50:30|82.43|81.93|82.54|82.04|82.54|82.04|82.43|81.93|20
1734987040000|2024-12-23 20:50:40|82.53|82.03|82.48|81.98|82.55|82.05|82.47|81.97|11
1734987050000|2024-12-23 20:50:50|82.5|82|82.51|82.01|82.53|82.03|82.49|81.99|8
1734987060000|2024-12-23 20:51:00|82.53|82.03|82.66|82.16|82.67|82.17|82.53|82.03|15
1734987070000|2024-12-23 20:51:10|82.67|82.17|82.68|82.18|82.7|82.2|82.67|82.17|10
1734987080000|2024-12-23 20:51:20|82.67|82.17|82.67|82.17|82.69|82.19|82.66|82.16|10
1734987090000|2024-12-23 20:51:30|82.68|82.18|82.64|82.14|82.68|82.18|82.62|82.12|8
1734987100000|2024-12-23 20:51:40|82.63|82.13|82.65|82.15|82.65|82.15|82.62|82.12|8
1734987110000|2024-12-23 20:51:50|82.67|82.17|82.69|82.19|82.7|82.2|82.66|82.16|6
1734987120000|2024-12-23 20:52:00|82.68|82.18|82.73|82.23|82.75|82.25|82.68|82.18|13
1734987130000|2024-12-23 20:52:10|82.74|82.24|82.74|82.24|82.75|82.25|82.73|82.23|9
1734987140000|2024-12-23 20:52:20|82.77|82.27|82.8|82.3|82.8|82.3|82.77|82.27|5
1734987150000|2024-12-23 20:52:30|82.79|82.29|82.76|82.26|82.79|82.29|82.75|82.25|8
1734987160000|2024-12-23 20:52:40|82.78|82.28|82.81|82.31|82.82|82.32|82.78|82.28|12
1734987170000|2024-12-23 20:52:50|82.8|82.3|82.77|82.27|82.8|82.3|82.76|82.26|13
1734987180000|2024-12-23 20:53:00|82.78|82.28|82.71|82.21|82.78|82.28|82.69|82.19|11
1734987190000|2024-12-23 20:53:10|82.7|82.2|82.71|82.21|82.71|82.21|82.68|82.18|8
1734987210000|2024-12-23 20:53:30|82.72|82.22|82.72|82.22|82.74|82.24|82.71|82.21|4
1734987220000|2024-12-23 20:53:40|82.66|82.16|82.74|82.24|82.75|82.25|82.66|82.16|8
1734987230000|2024-12-23 20:53:50|82.73|82.23|82.74|82.24|82.75|82.25|82.72|82.22|5
1734987240000|2024-12-23 20:54:00|82.73|82.23|82.75|82.25|82.75|82.25|82.72|82.22|3
1734987250000|2024-12-23 20:54:10|82.78|82.28|82.75|82.25|82.78|82.28|82.75|82.25|3
1734987260000|2024-12-23 20:54:20|82.74|82.24|82.77|82.27|82.77|82.27|82.69|82.19|9
1734987270000|2024-12-23 20:54:30|82.8|82.3|82.8|82.3|82.8|82.3|82.79|82.29|3
1734987280000|2024-12-23 20:54:40|82.83|82.33|82.99|82.49|82.99|82.49|82.83|82.33|15
1734987290000|2024-12-23 20:54:50|82.98|82.48|82.97|82.47|82.98|82.48|82.95|82.45|5
1734987300000|2024-12-23 20:55:00|82.98|82.48|83.06|82.56|83.06|82.56|82.98|82.48|5
1734987310000|2024-12-23 20:55:10|83.02|82.52|83.07|82.57|83.07|82.57|83.02|82.52|8
1734987320000|2024-12-23 20:55:20|83.08|82.58|83.11|82.61|83.11|82.61|83.07|82.57|9
1734987330000|2024-12-23 20:55:30|83.13|82.63|83.11|82.61|83.13|82.63|83.11|82.61|5
1734987340000|2024-12-23 20:55:40|83.12|82.62|83.13|82.63|83.13|82.63|83.12|82.62|2
1734987350000|2024-12-23 20:55:50|83.12|82.62|83.11|82.61|83.13|82.63|83.11|82.61|6
1734987360000|2024-12-23 20:56:00|83.08|82.58|83.16|82.66|83.16|82.66|83.08|82.58|8
1734987370000|2024-12-23 20:56:10|83.12|82.62|83.14|82.64|83.15|82.65|83.12|82.62|5
1734987380000|2024-12-23 20:56:20|83.15|82.65|83.19|82.69|83.19|82.69|83.15|82.65|5
1734987390000|2024-12-23 20:56:30|83.2|82.7|83.19|82.69|83.2|82.7|83.19|82.69|2
1734987400000|2024-12-23 20:56:40|83.2|82.7|83.19|82.69|83.23|82.73|83.19|82.69|6
1734987410000|2024-12-23 20:56:50|83.18|82.68|83.21|82.71|83.22|82.72|83.18|82.68|3
1734987420000|2024-12-23 20:57:00|83.23|82.73|83.21|82.71|83.23|82.73|83.2|82.7|7
1734987430000|2024-12-23 20:57:10|83.22|82.72|83.23|82.73|83.24|82.74|83.2|82.7|7
1734987440000|2024-12-23 20:57:20|83.24|82.74|83.26|82.76|83.27|82.77|83.23|82.73|7
1734987450000|2024-12-23 20:57:30|83.24|82.74|83.23|82.73|83.26|82.76|83.23|82.73|5
1734987460000|2024-12-23 20:57:40|83.25|82.75|83.24|82.74|83.27|82.77|83.24|82.74|3
1734987470000|2024-12-23 20:57:50|83.21|82.71|83.22|82.72|83.24|82.74|83.2|82.7|8
1734987480000|2024-12-23 20:58:00|83.21|82.71|83.24|82.74|83.24|82.74|83.18|82.68|7
1734987490000|2024-12-23 20:58:10|83.26|82.76|83.29|82.79|83.29|82.79|83.24|82.74|5
1734987500000|2024-12-23 20:58:20|83.3|82.8|83.38|82.88|83.39|82.89|83.3|82.8|11
1734987510000|2024-12-23 20:58:30|83.39|82.89|83.38|82.88|83.4|82.9|83.38|82.88|6
1734987520000|2024-12-23 20:58:40|83.39|82.89|83.41|82.91|83.45|82.95|83.39|82.89|8
1734987530000|2024-12-23 20:58:50|83.42|82.92|83.41|82.91|83.44|82.94|83.41|82.91|5
1734987540000|2024-12-23 20:59:00|83.42|82.92|83.46|82.96|83.47|82.97|83.42|82.92|9
1734987550000|2024-12-23 20:59:10|83.44|82.94|83.5|83|83.5|83|83.39|82.89|15
1734987560000|2024-12-23 20:59:20|83.51|83.01|83.59|83.09|83.59|83.09|83.5|83|13
1734987570000|2024-12-23 20:59:30|83.6|83.1|83.54|83.04|83.64|83.14|83.54|83.04|16
1734987580000|2024-12-23 20:59:40|83.52|83.02|83.46|82.96|83.52|83.02|83.44|82.94|8
1734987600000|2024-12-23 21:00:00|83.39|82.89|83.43|82.93|83.43|82.93|83.37|82.87|5
1734987610000|2024-12-23 21:00:10|83.44|82.94|83.6|83.1|83.6|83.1|83.44|82.94|12
1734987620000|2024-12-23 21:00:20|83.59|83.09|83.69|83.19|83.7|83.2|83.59|83.09|15
1734987630000|2024-12-23 21:00:30|83.68|83.18|83.65|83.15|83.68|83.18|83.58|83.08|19
1734987640000|2024-12-23 21:00:40|83.66|83.16|83.64|83.14|83.68|83.18|83.64|83.14|5
1734987650000|2024-12-23 21:00:50|83.66|83.16|83.69|83.19|83.71|83.21|83.66|83.16|14
1734987660000|2024-12-23 21:01:00|83.71|83.21|83.76|83.26|83.76|83.26|83.7|83.2|14
1734987670000|2024-12-23 21:01:10|83.75|83.25|83.81|83.31|83.81|83.31|83.74|83.24|12
1734987680000|2024-12-23 21:01:20|83.82|83.32|83.71|83.21|83.82|83.32|83.71|83.21|9
1734987690000|2024-12-23 21:01:30|83.72|83.22|83.84|83.34|83.84|83.34|83.72|83.22|16
1734987700000|2024-12-23 21:01:40|83.86|83.36|83.88|83.38|83.89|83.39|83.85|83.35|6
1734987710000|2024-12-23 21:01:50|83.84|83.34|83.9|83.4|83.9|83.4|83.84|83.34|8
1734987720000|2024-12-23 21:02:00|83.88|83.38|83.93|83.43|83.95|83.45|83.87|83.37|12
1734987730000|2024-12-23 21:02:10|83.94|83.44|84.03|83.53|84.03|83.53|83.9|83.4|17
1734987740000|2024-12-23 21:02:20|84.04|83.54|84.18|83.68|84.18|83.68|84.04|83.54|19
1734987750000|2024-12-23 21:02:30|84.16|83.66|84.03|83.53|84.16|83.66|84.03|83.53|13
1734987760000|2024-12-23 21:02:40|83.99|83.49|84.03|83.53|84.05|83.55|83.97|83.47|14
1734987770000|2024-12-23 21:02:50|84.02|83.52|83.94|83.44|84.02|83.52|83.94|83.44|8
1734987780000|2024-12-23 21:03:00|83.91|83.41|83.71|83.21|83.91|83.41|83.71|83.21|6
1734987790000|2024-12-23 21:03:10|83.72|83.22|83.78|83.28|83.79|83.29|83.72|83.22|6
1734987800000|2024-12-23 21:03:20|83.79|83.29|83.95|83.45|83.95|83.45|83.79|83.29|18
1734987810000|2024-12-23 21:03:30|83.97|83.47|83.91|83.41|83.97|83.47|83.9|83.4|10
1734987820000|2024-12-23 21:03:40|83.9|83.4|84.01|83.51|84.02|83.52|83.9|83.4|14
1734987830000|2024-12-23 21:03:50|83.99|83.49|83.99|83.49|83.99|83.49|83.98|83.48|3
1734987840000|2024-12-23 21:04:00|83.98|83.48|84.03|83.53|84.03|83.53|83.98|83.48|14
1734987850000|2024-12-23 21:04:10|84.04|83.54|84.09|83.59|84.09|83.59|84.02|83.52|5
1734987860000|2024-12-23 21:04:20|84.12|83.62|84.14|83.64|84.17|83.67|84.12|83.62|9
1734987870000|2024-12-23 21:04:30|84.12|83.62|84.19|83.69|84.21|83.71|84.1|83.6|12
1734987880000|2024-12-23 21:04:40|84.18|83.68|84.31|83.81|84.36|83.86|84.18|83.68|16
1734987890000|2024-12-23 21:04:50|84.29|83.79|84.27|83.77|84.29|83.79|84.27|83.77|4
1734987900000|2024-12-23 21:05:00|84.28|83.78|84.31|83.81|84.32|83.82|84.27|83.77|15
1734987910000|2024-12-23 21:05:10|84.29|83.79|84.27|83.77|84.3|83.8|84.27|83.77|4
1734987920000|2024-12-23 21:05:20|84.22|83.72|84.18|83.68|84.23|83.73|84.17|83.67|8
1734987930000|2024-12-23 21:05:30|84.17|83.67|84.05|83.55|84.18|83.68|84.04|83.54|18
1734987940000|2024-12-23 21:05:40|84.02|83.52|84.03|83.53|84.03|83.53|83.99|83.49|6
1734987950000|2024-12-23 21:05:50|84.02|83.52|84.06|83.56|84.07|83.57|84.02|83.52|8
1734987960000|2024-12-23 21:06:00|84.05|83.55|84.19|83.69|84.24|83.74|84.05|83.55|21
1734987970000|2024-12-23 21:06:10|84.2|83.7|84.22|83.72|84.23|83.73|84.2|83.7|9
1734987990000|2024-12-23 21:06:30|84.23|83.73|84.24|83.74|84.24|83.74|84.23|83.73|4
1734988000000|2024-12-23 21:06:40|84.26|83.76|84.33|83.83|84.33|83.83|84.26|83.76|12
1734988010000|2024-12-23 21:06:50|84.32|83.82|84.29|83.79|84.32|83.82|84.29|83.79|2
1734988020000|2024-12-23 21:07:00|84.3|83.8|84.29|83.79|84.3|83.8|84.27|83.77|7
1734988030000|2024-12-23 21:07:10|84.3|83.8|84.27|83.77|84.3|83.8|84.22|83.72|9
1734988040000|2024-12-23 21:07:20|84.25|83.75|84.21|83.71|84.25|83.75|84.14|83.64|12
1734988050000|2024-12-23 21:07:30|84.22|83.72|84.17|83.67|84.23|83.73|84.15|83.65|8
1734988060000|2024-12-23 21:07:40|84.16|83.66|84.09|83.59|84.17|83.67|84.09|83.59|6
1734988070000|2024-12-23 21:07:50|84.1|83.6|84.13|83.63|84.16|83.66|84.1|83.6|6
1734988080000|2024-12-23 21:08:00|84.17|83.67|84.18|83.68|84.26|83.76|84.17|83.67|12
1734988090000|2024-12-23 21:08:10|84.17|83.67|84.22|83.72|84.23|83.73|84.15|83.65|12
1734988100000|2024-12-23 21:08:20|84.23|83.73|84.29|83.79|84.31|83.81|84.23|83.73|16
1734988110000|2024-12-23 21:08:30|84.25|83.75|84.27|83.77|84.29|83.79|84.22|83.72|14
1734988120000|2024-12-23 21:08:40|84.28|83.78|84.26|83.76|84.32|83.82|84.25|83.75|14
1734988130000|2024-12-23 21:08:50|84.25|83.75|84.32|83.82|84.32|83.82|84.25|83.75|10
1734988140000|2024-12-23 21:09:00|84.33|83.83|84.35|83.85|84.36|83.86|84.31|83.81|15
1734988150000|2024-12-23 21:09:10|84.36|83.86|84.38|83.88|84.4|83.9|84.36|83.86|10
1734988160000|2024-12-23 21:09:20|84.43|83.93|84.36|83.86|84.44|83.94|84.32|83.82|11
1734988170000|2024-12-23 21:09:30|84.35|83.85|84.35|83.85|84.36|83.86|84.35|83.85|3
1734988190000|2024-12-23 21:09:50|84.38|83.88|84.46|83.96|84.47|83.97|84.38|83.88|5
1734988200000|2024-12-23 21:10:00|84.47|83.97|84.39|83.89|84.47|83.97|84.37|83.87|8
1734988210000|2024-12-23 21:10:10|84.4|83.9|84.37|83.87|84.46|83.96|84.37|83.87|10
1734988220000|2024-12-23 21:10:20|84.36|83.86|84.24|83.74|84.37|83.87|84.23|83.73|9
1734988230000|2024-12-23 21:10:30|84.23|83.73|84.25|83.75|84.27|83.77|84.22|83.72|14
1734988240000|2024-12-23 21:10:40|84.27|83.77|84.28|83.78|84.28|83.78|84.2|83.7|16
1734988250000|2024-12-23 21:10:50|84.29|83.79|84.3|83.8|84.32|83.82|84.29|83.79|6
1734988260000|2024-12-23 21:11:00|84.31|83.81|84.29|83.79|84.35|83.85|84.29|83.79|15
1734988270000|2024-12-23 21:11:10|84.3|83.8|84.36|83.86|84.38|83.88|84.3|83.8|15
1734988280000|2024-12-23 21:11:20|84.35|83.85|84.4|83.9|84.43|83.93|84.35|83.85|13
1734988290000|2024-12-23 21:11:30|84.43|83.93|84.35|83.85|84.46|83.96|84.32|83.82|20
1734988300000|2024-12-23 21:11:40|84.36|83.86|84.3|83.8|84.36|83.86|84.27|83.77|21
1734988310000|2024-12-23 21:11:50|84.29|83.79|84.36|83.86|84.37|83.87|84.27|83.77|11
1734988320000|2024-12-23 21:12:00|84.38|83.88|84.39|83.89|84.45|83.95|84.34|83.84|17
1734988330000|2024-12-23 21:12:10|84.4|83.9|84.38|83.88|84.4|83.9|84.31|83.81|14
1734988340000|2024-12-23 21:12:20|84.36|83.86|84.46|83.96|84.46|83.96|84.36|83.86|14
1734988350000|2024-12-23 21:12:30|84.43|83.93|84.42|83.92|84.43|83.93|84.37|83.87|17
1734988360000|2024-12-23 21:12:40|84.45|83.95|84.5|84|84.5|84|84.43|83.93|13
1734988370000|2024-12-23 21:12:50|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1734988380000|2024-12-23 21:13:00|84.43|83.93|84.48|83.98|84.49|83.99|84.36|83.86|13
1734988390000|2024-12-23 21:13:10|84.49|83.99|84.46|83.96|84.49|83.99|84.46|83.96|7
1734988400000|2024-12-23 21:13:20|84.44|83.94|84.43|83.93|84.45|83.95|84.37|83.87|12
1734988410000|2024-12-23 21:13:30|84.42|83.92|84.47|83.97|84.47|83.97|84.42|83.92|9
1734988420000|2024-12-23 21:13:40|84.46|83.96|84.44|83.94|84.46|83.96|84.44|83.94|2
1734988430000|2024-12-23 21:13:50|84.43|83.93|84.57|84.07|84.57|84.07|84.41|83.91|9
1734988440000|2024-12-23 21:14:00|84.6|84.1|84.56|84.06|84.6|84.1|84.52|84.02|15
1734988450000|2024-12-23 21:14:10|84.53|84.03|84.61|84.11|84.62|84.12|84.52|84.02|19
1734988460000|2024-12-23 21:14:20|84.62|84.12|84.68|84.18|84.68|84.18|84.62|84.12|11
1734988470000|2024-12-23 21:14:30|84.66|84.16|84.67|84.17|84.69|84.19|84.63|84.13|12
1734988480000|2024-12-23 21:14:40|84.65|84.15|84.6|84.1|84.66|84.16|84.51|84.01|15
1734988490000|2024-12-23 21:14:50|84.59|84.09|84.61|84.11|84.62|84.12|84.59|84.09|9
1734988500000|2024-12-23 21:15:00|84.63|84.13|84.63|84.13|84.65|84.15|84.62|84.12|8
1734988510000|2024-12-23 21:15:10|84.64|84.14|84.78|84.28|84.78|84.28|84.64|84.14|17
1734988520000|2024-12-23 21:15:20|84.79|84.29|84.75|84.25|84.79|84.29|84.74|84.24|9
1734988530000|2024-12-23 21:15:30|84.77|84.27|84.79|84.29|84.84|84.34|84.77|84.27|17
1734988540000|2024-12-23 21:15:40|84.81|84.31|84.86|84.36|84.86|84.36|84.76|84.26|12
1734988550000|2024-12-23 21:15:50|84.87|84.37|84.89|84.39|84.92|84.42|84.87|84.37|12
1734988560000|2024-12-23 21:16:00|84.88|84.38|84.88|84.38|84.9|84.4|84.87|84.37|6
1734988580000|2024-12-23 21:16:20|84.89|84.39|84.86|84.36|84.89|84.39|84.86|84.36|3
1734988590000|2024-12-23 21:16:30|84.89|84.39|84.99|84.49|84.99|84.49|84.89|84.39|16
1734988600000|2024-12-23 21:16:40|85.01|84.51|85|84.5|85.01|84.51|84.96|84.46|19
1734988610000|2024-12-23 21:16:50|85.02|84.52|85|84.5|85.03|84.53|85|84.5|13
1734988620000|2024-12-23 21:17:00|85.01|84.51|85.08|84.58|85.09|84.59|85.01|84.51|15
1734988630000|2024-12-23 21:17:10|85.07|84.57|85.08|84.58|85.08|84.58|85.06|84.56|9
1734988640000|2024-12-23 21:17:20|85.04|84.54|84.98|84.48|85.04|84.54|84.93|84.43|12
1734988650000|2024-12-23 21:17:30|84.99|84.49|84.97|84.47|85.02|84.52|84.97|84.47|9
1734988660000|2024-12-23 21:17:40|84.98|84.48|84.83|84.33|84.98|84.48|84.83|84.33|8
1734988670000|2024-12-23 21:17:50|84.82|84.32|84.8|84.3|84.82|84.32|84.8|84.3|2
1734988680000|2024-12-23 21:18:00|84.58|84.08|84.57|84.07|84.58|84.08|84.54|84.04|9
1734988690000|2024-12-23 21:18:10|84.58|84.08|84.51|84.01|84.58|84.08|84.51|84.01|18
1734988700000|2024-12-23 21:18:20|84.47|83.97|84.5|84|84.55|84.05|84.46|83.96|12
1734988710000|2024-12-23 21:18:30|84.49|83.99|84.5|84|84.5|84|84.44|83.94|21
1734988720000|2024-12-23 21:18:40|84.49|83.99|84.71|84.21|84.71|84.21|84.48|83.98|18
1734988730000|2024-12-23 21:18:50|84.7|84.2|84.79|84.29|84.8|84.3|84.7|84.2|17
1734988740000|2024-12-23 21:19:00|84.78|84.28|84.81|84.31|84.88|84.38|84.78|84.28|13
1734988750000|2024-12-23 21:19:10|84.83|84.33|84.82|84.32|84.83|84.33|84.77|84.27|11
1734988770000|2024-12-23 21:19:30|84.85|84.35|84.9|84.4|84.92|84.42|84.85|84.35|11
1734988780000|2024-12-23 21:19:40|84.89|84.39|84.81|84.31|84.89|84.39|84.77|84.27|10
1734988790000|2024-12-23 21:19:50|84.84|84.34|84.81|84.31|84.86|84.36|84.8|84.3|7
1734988800000|2024-12-23 21:20:00|84.79|84.29|84.87|84.37|84.9|84.4|84.78|84.28|20
1734988810000|2024-12-23 21:20:10|84.83|84.33|84.9|84.4|84.91|84.41|84.81|84.31|18
1734988820000|2024-12-23 21:20:20|84.89|84.39|84.79|84.29|84.91|84.41|84.79|84.29|11
1734988830000|2024-12-23 21:20:30|84.8|84.3|84.77|84.27|84.84|84.34|84.77|84.27|7
1734988840000|2024-12-23 21:20:40|84.75|84.25|84.76|84.26|84.76|84.26|84.66|84.16|17
1734988850000|2024-12-23 21:20:50|84.75|84.25|84.88|84.38|84.88|84.38|84.75|84.25|15
1734988860000|2024-12-23 21:21:00|84.92|84.42|85.02|84.52|85.02|84.52|84.92|84.42|13
1734988870000|2024-12-23 21:21:10|84.99|84.49|84.98|84.48|84.99|84.49|84.93|84.43|8
1734988880000|2024-12-23 21:21:20|84.99|84.49|85.11|84.61|85.12|84.62|84.99|84.49|16
1734988890000|2024-12-23 21:21:30|85.1|84.6|85.07|84.57|85.1|84.6|85.04|84.54|11
1734988900000|2024-12-23 21:21:40|85.08|84.58|85.15|84.65|85.17|84.67|85.08|84.58|11
1734988910000|2024-12-23 21:21:50|85.17|84.67|85.12|84.62|85.17|84.67|85.12|84.62|7
1734988920000|2024-12-23 21:22:00|85.13|84.63|85.16|84.66|85.17|84.67|85.11|84.61|11
1734988930000|2024-12-23 21:22:10|85.17|84.67|85.18|84.68|85.21|84.71|85.16|84.66|15
1734988940000|2024-12-23 21:22:20|85.19|84.69|85.18|84.68|85.19|84.69|85.16|84.66|8
1734988950000|2024-12-23 21:22:30|85.17|84.67|85.16|84.66|85.18|84.68|85.16|84.66|4
1734988960000|2024-12-23 21:22:40|85.2|84.7|85.19|84.69|85.2|84.7|85.19|84.69|2
1734988970000|2024-12-23 21:22:50|85.18|84.68|85.16|84.66|85.18|84.68|85.16|84.66|6
1734988980000|2024-12-23 21:23:00|85.15|84.65|85.08|84.58|85.15|84.65|85.08|84.58|13
1734988990000|2024-12-23 21:23:10|85.09|84.59|85.03|84.53|85.09|84.59|85.01|84.51|12
1734989000000|2024-12-23 21:23:20|85.01|84.51|84.98|84.48|85.01|84.51|84.98|84.48|4
1734989010000|2024-12-23 21:23:30|84.95|84.45|84.92|84.42|84.95|84.45|84.92|84.42|4
1734989020000|2024-12-23 21:23:40|84.91|84.41|84.98|84.48|84.99|84.49|84.9|84.4|10
1734989030000|2024-12-23 21:23:50|84.99|84.49|84.99|84.49|84.99|84.49|84.98|84.48|7
1734989040000|2024-12-23 21:24:00|85|84.5|84.96|84.46|85|84.5|84.96|84.46|6
1734989050000|2024-12-23 21:24:10|84.94|84.44|85.04|84.54|85.05|84.55|84.94|84.44|12
1734989060000|2024-12-23 21:24:20|85.02|84.52|85.05|84.55|85.05|84.55|85.02|84.52|4
1734989070000|2024-12-23 21:24:30|85.06|84.56|85.16|84.66|85.16|84.66|85.06|84.56|9
1734989080000|2024-12-23 21:24:40|85.17|84.67|85.15|84.65|85.17|84.67|85.15|84.65|2
1734989090000|2024-12-23 21:24:50|85.13|84.63|85.15|84.65|85.15|84.65|85.13|84.63|5
1734989100000|2024-12-23 21:25:00|85.16|84.66|85.11|84.61|85.17|84.67|85.1|84.6|10
1734989110000|2024-12-23 21:25:10|85.14|84.64|85.19|84.69|85.19|84.69|85.12|84.62|11
1734989120000|2024-12-23 21:25:20|85.2|84.7|85.1|84.6|85.22|84.72|85.1|84.6|14
1734989130000|2024-12-23 21:25:30|85.11|84.61|84.92|84.42|85.11|84.61|84.92|84.42|10
1734989140000|2024-12-23 21:25:40|84.9|84.4|84.98|84.48|84.99|84.49|84.88|84.38|12
1734989170000|2024-12-23 21:26:10|85.01|84.51|85.15|84.65|85.15|84.65|85.01|84.51|8
1734989180000|2024-12-23 21:26:20|85.16|84.66|85.22|84.72|85.22|84.72|85.16|84.66|3
1734989190000|2024-12-23 21:26:30|85.21|84.71|85.26|84.76|85.28|84.78|85.21|84.71|5
1734989200000|2024-12-23 21:26:40|85.24|84.74|85.18|84.68|85.24|84.74|85.18|84.68|4
1734989210000|2024-12-23 21:26:50|85.19|84.69|85.24|84.74|85.24|84.74|85.19|84.69|4
1734989220000|2024-12-23 21:27:00|85.23|84.73|85.23|84.73|85.23|84.73|85.21|84.71|3
1734989230000|2024-12-23 21:27:10|85.22|84.72|85.22|84.72|85.22|84.72|85.22|84.72|1
1734989240000|2024-12-23 21:27:20|85.2|84.7|85.16|84.66|85.22|84.72|85.16|84.66|7
1734989250000|2024-12-23 21:27:30|85.19|84.69|85.25|84.75|85.25|84.75|85.19|84.69|6
1734989260000|2024-12-23 21:27:40|85.24|84.74|85.25|84.75|85.28|84.78|85.24|84.74|6
1734989270000|2024-12-23 21:27:50|85.26|84.76|85.25|84.75|85.26|84.76|85.25|84.75|2
1734989290000|2024-12-23 21:28:10|85.19|84.69|85.19|84.69|85.23|84.73|85.13|84.63|12
1734989300000|2024-12-23 21:28:20|85.14|84.64|85.15|84.65|85.19|84.69|85.14|84.64|7
1734989310000|2024-12-23 21:28:30|85.13|84.63|85.14|84.64|85.15|84.65|85.1|84.6|8
1734989320000|2024-12-23 21:28:40|85.1|84.6|85.01|84.51|85.1|84.6|85.01|84.51|5
1734989330000|2024-12-23 21:28:50|84.99|84.49|85|84.5|85|84.5|84.99|84.49|2
1734989340000|2024-12-23 21:29:00|85.01|84.51|85.01|84.51|85.01|84.51|85.01|84.51|1
1734989350000|2024-12-23 21:29:10|84.91|84.41|84.93|84.43|84.93|84.43|84.9|84.4|5
1734989360000|2024-12-23 21:29:20|84.86|84.36|84.86|84.36|84.86|84.36|84.86|84.36|1
1734989370000|2024-12-23 21:29:30|84.87|84.37|84.95|84.45|84.95|84.45|84.87|84.37|4
1734989380000|2024-12-23 21:29:40|84.92|84.42|84.94|84.44|84.95|84.45|84.92|84.42|3
1734989390000|2024-12-23 21:29:50|84.92|84.42|84.87|84.37|84.92|84.42|84.83|84.33|8
1734989400000|2024-12-23 21:30:00|84.75|84.25|84.74|84.24|84.76|84.26|84.74|84.24|8
1734989410000|2024-12-23 21:30:10|84.72|84.22|84.73|84.23|84.73|84.23|84.67|84.17|12
1734989420000|2024-12-23 21:30:20|84.72|84.22|84.69|84.19|84.72|84.22|84.67|84.17|9
1734989430000|2024-12-23 21:30:30|84.68|84.18|84.69|84.19|84.73|84.23|84.67|84.17|16
1734989440000|2024-12-23 21:30:40|84.72|84.22|84.72|84.22|84.72|84.22|84.68|84.18|6
1734989450000|2024-12-23 21:30:50|84.73|84.23|84.62|84.12|84.73|84.23|84.62|84.12|13
1734989460000|2024-12-23 21:31:00|84.59|84.09|84.48|83.98|84.59|84.09|84.42|83.92|21
1734989470000|2024-12-23 21:31:10|84.49|83.99|84.49|83.99|84.51|84.01|84.45|83.95|16
1734989480000|2024-12-23 21:31:20|84.5|84|84.6|84.1|84.6|84.1|84.48|83.98|15
1734989490000|2024-12-23 21:31:30|84.64|84.14|84.71|84.21|84.71|84.21|84.63|84.13|10
1734989500000|2024-12-23 21:31:40|84.72|84.22|84.83|84.33|84.85|84.35|84.72|84.22|14
1734989510000|2024-12-23 21:31:50|84.84|84.34|84.8|84.3|84.84|84.34|84.77|84.27|13
1734989520000|2024-12-23 21:32:00|84.81|84.31|84.73|84.23|84.84|84.34|84.72|84.22|14
1734989530000|2024-12-23 21:32:10|84.74|84.24|84.73|84.23|84.77|84.27|84.73|84.23|13
1734989540000|2024-12-23 21:32:20|84.75|84.25|84.74|84.24|84.8|84.3|84.72|84.22|18
1734989550000|2024-12-23 21:32:30|84.72|84.22|84.72|84.22|84.81|84.31|84.7|84.2|19
1734989560000|2024-12-23 21:32:40|84.71|84.21|84.65|84.15|84.71|84.21|84.65|84.15|12
1734989570000|2024-12-23 21:32:50|84.64|84.14|84.69|84.19|84.7|84.2|84.62|84.12|18
1734989580000|2024-12-23 21:33:00|84.7|84.2|84.62|84.12|84.7|84.2|84.59|84.09|17
1734989590000|2024-12-23 21:33:10|84.6|84.1|84.44|83.94|84.6|84.1|84.44|83.94|18
1734989600000|2024-12-23 21:33:20|84.43|83.93|84.48|83.98|84.52|84.02|84.41|83.91|19
1734989610000|2024-12-23 21:33:30|84.47|83.97|84.41|83.91|84.48|83.98|84.41|83.91|11
1734989620000|2024-12-23 21:33:40|84.4|83.9|84.33|83.83|84.44|83.94|84.33|83.83|16
1734989630000|2024-12-23 21:33:50|84.34|83.84|84.34|83.84|84.37|83.87|84.27|83.77|12
1734989640000|2024-12-23 21:34:00|84.33|83.83|84.3|83.8|84.34|83.84|84.27|83.77|19
1734989650000|2024-12-23 21:34:10|84.29|83.79|84.29|83.79|84.3|83.8|84.25|83.75|15
1734989660000|2024-12-23 21:34:20|84.3|83.8|84.33|83.83|84.33|83.83|84.29|83.79|9
1734989670000|2024-12-23 21:34:30|84.32|83.82|84.25|83.75|84.32|83.82|84.25|83.75|10
1734989680000|2024-12-23 21:34:40|84.26|83.76|84.35|83.85|84.35|83.85|84.26|83.76|14
1734989690000|2024-12-23 21:34:50|84.36|83.86|84.32|83.82|84.36|83.86|84.26|83.76|15
1734989700000|2024-12-23 21:35:00|84.3|83.8|84.4|83.9|84.4|83.9|84.3|83.8|13
1734989710000|2024-12-23 21:35:10|84.39|83.89|84.4|83.9|84.45|83.95|84.39|83.89|12
1734989720000|2024-12-23 21:35:20|84.42|83.92|84.53|84.03|84.53|84.03|84.41|83.91|11
1734989730000|2024-12-23 21:35:30|84.54|84.04|84.56|84.06|84.59|84.09|84.54|84.04|11
1734989740000|2024-12-23 21:35:40|84.58|84.08|84.54|84.04|84.61|84.11|84.53|84.03|12
1734989750000|2024-12-23 21:35:50|84.53|84.03|84.46|83.96|84.53|84.03|84.45|83.95|14
1734989760000|2024-12-23 21:36:00|84.45|83.95|84.5|84|84.52|84.02|84.45|83.95|16
1734989770000|2024-12-23 21:36:10|84.49|83.99|84.4|83.9|84.52|84.02|84.4|83.9|14
1734989780000|2024-12-23 21:36:20|84.41|83.91|84.35|83.85|84.41|83.91|84.31|83.81|17
1734989790000|2024-12-23 21:36:30|84.36|83.86|84.33|83.83|84.38|83.88|84.33|83.83|10
1734989800000|2024-12-23 21:36:40|84.34|83.84|84.26|83.76|84.34|83.84|84.25|83.75|10
1734989810000|2024-12-23 21:36:50|84.25|83.75|84.1|83.6|84.25|83.75|84.08|83.58|19
1734989820000|2024-12-23 21:37:00|84.11|83.61|84.18|83.68|84.21|83.71|84.11|83.61|15
1734989830000|2024-12-23 21:37:10|84.2|83.7|84.21|83.71|84.24|83.74|84.2|83.7|11
1734989840000|2024-12-23 21:37:20|84.22|83.72|84.17|83.67|84.24|83.74|84.16|83.66|16
1734989850000|2024-12-23 21:37:30|84.18|83.68|84.16|83.66|84.22|83.72|84.14|83.64|18
1734989860000|2024-12-23 21:37:40|84.15|83.65|84.17|83.67|84.19|83.69|84.14|83.64|13
1734989870000|2024-12-23 21:37:50|84.18|83.68|84.11|83.61|84.18|83.68|84.11|83.61|13
1734989880000|2024-12-23 21:38:00|84.1|83.6|84.19|83.69|84.19|83.69|84.1|83.6|15
1734989890000|2024-12-23 21:38:10|84.18|83.68|84.2|83.7|84.22|83.72|84.14|83.64|15
1734989900000|2024-12-23 21:38:20|84.19|83.69|84.35|83.85|84.35|83.85|84.19|83.69|17
1734989910000|2024-12-23 21:38:30|84.36|83.86|84.32|83.82|84.38|83.88|84.29|83.79|15
1734989920000|2024-12-23 21:38:40|84.34|83.84|84.34|83.84|84.39|83.89|84.34|83.84|10
1734989930000|2024-12-23 21:38:50|84.32|83.82|84.38|83.88|84.4|83.9|84.31|83.81|12
1734989940000|2024-12-23 21:39:00|84.37|83.87|84.43|83.93|84.43|83.93|84.32|83.82|19
1734989950000|2024-12-23 21:39:10|84.42|83.92|84.45|83.95|84.46|83.96|84.42|83.92|9
1734989960000|2024-12-23 21:39:20|84.46|83.96|84.42|83.92|84.5|84|84.42|83.92|10
1734989970000|2024-12-23 21:39:30|84.41|83.91|84.4|83.9|84.48|83.98|84.39|83.89|14
1734989980000|2024-12-23 21:39:40|84.42|83.92|84.41|83.91|84.43|83.93|84.4|83.9|8
1734989990000|2024-12-23 21:39:50|84.44|83.94|84.4|83.9|84.48|83.98|84.39|83.89|12
1734990000000|2024-12-23 21:40:00|84.41|83.91|84.54|84.04|84.55|84.05|84.41|83.91|14
1734990010000|2024-12-23 21:40:10|84.53|84.03|84.37|83.87|84.53|84.03|84.37|83.87|14
1734990020000|2024-12-23 21:40:20|84.35|83.85|84.42|83.92|84.43|83.93|84.34|83.84|21
1734990030000|2024-12-23 21:40:30|84.41|83.91|84.5|84|84.5|84|84.41|83.91|17
1734990040000|2024-12-23 21:40:40|84.51|84.01|84.44|83.94|84.52|84.02|84.41|83.91|16
1734990050000|2024-12-23 21:40:50|84.43|83.93|84.38|83.88|84.43|83.93|84.38|83.88|8
1734990060000|2024-12-23 21:41:00|84.37|83.87|84.33|83.83|84.39|83.89|84.33|83.83|17
1734990070000|2024-12-23 21:41:10|84.32|83.82|84.42|83.92|84.42|83.92|84.31|83.81|10
1734990080000|2024-12-23 21:41:20|84.43|83.93|84.51|84.01|84.51|84.01|84.42|83.92|7
1734990090000|2024-12-23 21:41:30|84.5|84|84.48|83.98|84.5|84|84.43|83.93|10
1734990100000|2024-12-23 21:41:40|84.47|83.97|84.43|83.93|84.5|84|84.43|83.93|7
1734990110000|2024-12-23 21:41:50|84.41|83.91|84.4|83.9|84.42|83.92|84.4|83.9|8
1734990120000|2024-12-23 21:42:00|84.39|83.89|84.47|83.97|84.47|83.97|84.38|83.88|14
1734990130000|2024-12-23 21:42:10|84.49|83.99|84.32|83.82|84.5|84|84.32|83.82|13
1734990140000|2024-12-23 21:42:20|84.31|83.81|84.38|83.88|84.4|83.9|84.3|83.8|18
1734990150000|2024-12-23 21:42:30|84.37|83.87|84.38|83.88|84.39|83.89|84.35|83.85|13
1734990160000|2024-12-23 21:42:40|84.39|83.89|84.51|84.01|84.51|84.01|84.39|83.89|13
1734990170000|2024-12-23 21:42:50|84.52|84.02|84.53|84.03|84.55|84.05|84.52|84.02|10
1734990180000|2024-12-23 21:43:00|84.52|84.02|84.49|83.99|84.54|84.04|84.44|83.94|16
1734990190000|2024-12-23 21:43:10|84.48|83.98|84.43|83.93|84.49|83.99|84.43|83.93|15
1734990200000|2024-12-23 21:43:20|84.42|83.92|84.43|83.93|84.43|83.93|84.39|83.89|9
1734990210000|2024-12-23 21:43:30|84.42|83.92|84.41|83.91|84.42|83.92|84.38|83.88|14
1734990220000|2024-12-23 21:43:40|84.42|83.92|84.36|83.86|84.42|83.92|84.35|83.85|7
1734990230000|2024-12-23 21:43:50|84.38|83.88|84.41|83.91|84.43|83.93|84.38|83.88|7
1734990240000|2024-12-23 21:44:00|84.42|83.92|84.39|83.89|84.43|83.93|84.39|83.89|8
1734990250000|2024-12-23 21:44:10|84.36|83.86|84.25|83.75|84.36|83.86|84.25|83.75|14
1734990260000|2024-12-23 21:44:20|84.24|83.74|84.33|83.83|84.33|83.83|84.24|83.74|7
1734990270000|2024-12-23 21:44:30|84.34|83.84|84.34|83.84|84.36|83.86|84.34|83.84|9
1734990280000|2024-12-23 21:44:40|84.33|83.83|84.31|83.81|84.34|83.84|84.31|83.81|7
1734990290000|2024-12-23 21:44:50|84.3|83.8|84.29|83.79|84.31|83.81|84.26|83.76|7
1734990300000|2024-12-23 21:45:00|84.42|83.92|84.42|83.92|84.47|83.97|84.42|83.92|7
1734990320000|2024-12-23 21:45:20|84.46|83.96|84.37|83.87|84.46|83.96|84.37|83.87|6
1734990330000|2024-12-23 21:45:30|84.36|83.86|84.37|83.87|84.38|83.88|84.32|83.82|11
1734990340000|2024-12-23 21:45:40|84.4|83.9|84.48|83.98|84.49|83.99|84.4|83.9|11
1734990350000|2024-12-23 21:45:50|84.51|84.01|84.5|84|84.52|84.02|84.5|84|3
1734990360000|2024-12-23 21:46:00|84.39|83.89|84.4|83.9|84.42|83.92|84.38|83.88|9
1734990370000|2024-12-23 21:46:10|84.39|83.89|84.39|83.89|84.41|83.91|84.38|83.88|9
1734990380000|2024-12-23 21:46:20|84.4|83.9|84.41|83.91|84.43|83.93|84.39|83.89|7
1734990390000|2024-12-23 21:46:30|84.42|83.92|84.44|83.94|84.45|83.95|84.41|83.91|9
1734990400000|2024-12-23 21:46:40|84.43|83.93|84.27|83.77|84.43|83.93|84.27|83.77|5
1734990410000|2024-12-23 21:46:50|84.26|83.76|84.21|83.71|84.26|83.76|84.21|83.71|3
1734990420000|2024-12-23 21:47:00|84.23|83.73|84.18|83.68|84.24|83.74|84.16|83.66|10
1734990430000|2024-12-23 21:47:10|84.17|83.67|84.09|83.59|84.17|83.67|84.08|83.58|6
1734990440000|2024-12-23 21:47:20|84.11|83.61|84.05|83.55|84.12|83.62|84.05|83.55|7
1734990450000|2024-12-23 21:47:30|84.06|83.56|84.02|83.52|84.09|83.59|84.02|83.52|10
1734990460000|2024-12-23 21:47:40|84.03|83.53|83.97|83.47|84.03|83.53|83.97|83.47|7
1734990470000|2024-12-23 21:47:50|83.86|83.36|83.81|83.31|83.86|83.36|83.8|83.3|7
1734990480000|2024-12-23 21:48:00|83.82|83.32|83.88|83.38|83.88|83.38|83.81|83.31|10
1734990490000|2024-12-23 21:48:10|83.89|83.39|83.92|83.42|83.93|83.43|83.85|83.35|11
1734990500000|2024-12-23 21:48:20|83.93|83.43|83.93|83.43|83.98|83.48|83.93|83.43|7
1734990520000|2024-12-23 21:48:40|83.89|83.39|83.87|83.37|83.89|83.39|83.87|83.37|2
1734990530000|2024-12-23 21:48:50|83.86|83.36|83.82|83.32|83.86|83.36|83.82|83.32|4
1734990540000|2024-12-23 21:49:00|83.8|83.3|83.72|83.22|83.81|83.31|83.72|83.22|11
1734990550000|2024-12-23 21:49:10|83.74|83.24|83.75|83.25|83.77|83.27|83.73|83.23|12
1734990560000|2024-12-23 21:49:20|83.74|83.24|83.72|83.22|83.74|83.24|83.72|83.22|2
1734990570000|2024-12-23 21:49:30|83.73|83.23|83.73|83.23|83.73|83.23|83.73|83.23|1
1734990580000|2024-12-23 21:49:40|83.72|83.22|83.73|83.23|83.73|83.23|83.72|83.22|2
1734990590000|2024-12-23 21:49:50|83.74|83.24|83.78|83.28|83.79|83.29|83.74|83.24|8
1734990600000|2024-12-23 21:50:00|83.79|83.29|83.98|83.48|83.98|83.48|83.77|83.27|17
1734990610000|2024-12-23 21:50:10|84.02|83.52|84.01|83.51|84.03|83.53|84|83.5|11
1734990620000|2024-12-23 21:50:20|84.03|83.53|84.13|83.63|84.13|83.63|84.03|83.53|7
1734990630000|2024-12-23 21:50:30|84.12|83.62|84.13|83.63|84.17|83.67|84.12|83.62|11
1734990640000|2024-12-23 21:50:40|84.05|83.55|84.11|83.61|84.11|83.61|84.04|83.54|15
1734990650000|2024-12-23 21:50:50|84.12|83.62|84.15|83.65|84.17|83.67|84.12|83.62|5
1734990660000|2024-12-23 21:51:00|84.12|83.62|84.24|83.74|84.24|83.74|84.12|83.62|11
1734990670000|2024-12-23 21:51:10|84.25|83.75|84.27|83.77|84.3|83.8|84.25|83.75|6
1734990680000|2024-12-23 21:51:20|84.26|83.76|84.16|83.66|84.28|83.78|84.16|83.66|12
1734990690000|2024-12-23 21:51:30|84.15|83.65|84.12|83.62|84.15|83.65|84.08|83.58|11
1734990700000|2024-12-23 21:51:40|84.11|83.61|84.1|83.6|84.12|83.62|84.1|83.6|5
1734990720000|2024-12-23 21:52:00|83.97|83.47|83.98|83.48|83.98|83.48|83.92|83.42|9
1734990730000|2024-12-23 21:52:10|83.99|83.49|84|83.5|84.02|83.52|83.95|83.45|11
1734990740000|2024-12-23 21:52:20|83.99|83.49|83.9|83.4|83.99|83.49|83.89|83.39|9
1734990750000|2024-12-23 21:52:30|83.92|83.42|83.96|83.46|83.97|83.47|83.92|83.42|8
1734990760000|2024-12-23 21:52:40|83.97|83.47|83.97|83.47|84.01|83.51|83.97|83.47|8
1734990770000|2024-12-23 21:52:50|83.98|83.48|83.89|83.39|83.98|83.48|83.89|83.39|3
1734990780000|2024-12-23 21:53:00|83.9|83.4|83.9|83.4|83.9|83.4|83.9|83.4|1
1734990790000|2024-12-23 21:53:10|83.93|83.43|83.9|83.4|83.93|83.43|83.89|83.39|8
1734990800000|2024-12-23 21:53:20|83.92|83.42|83.9|83.4|83.93|83.43|83.9|83.4|6
1734990810000|2024-12-23 21:53:30|83.91|83.41|83.91|83.41|83.92|83.42|83.91|83.41|5
1734990820000|2024-12-23 21:53:40|83.89|83.39|83.83|83.33|83.92|83.42|83.83|83.33|5
1734990830000|2024-12-23 21:53:50|83.81|83.31|83.81|83.31|83.81|83.31|83.81|83.31|1
1734990840000|2024-12-23 21:54:00|83.83|83.33|83.93|83.43|83.93|83.43|83.83|83.33|11
1734990850000|2024-12-23 21:54:10|83.89|83.39|83.89|83.39|83.93|83.43|83.89|83.39|5
1734990860000|2024-12-23 21:54:20|83.88|83.38|83.86|83.36|83.88|83.38|83.85|83.35|7
1734990870000|2024-12-23 21:54:30|83.89|83.39|83.9|83.4|83.9|83.4|83.86|83.36|7
1734990880000|2024-12-23 21:54:40|83.89|83.39|83.93|83.43|83.93|83.43|83.87|83.37|12
1734990890000|2024-12-23 21:54:50|83.92|83.42|83.93|83.43|83.94|83.44|83.92|83.42|4
1734990910000|2024-12-23 21:55:10|84.05|83.55|83.98|83.48|84.05|83.55|83.98|83.48|3
1734990920000|2024-12-23 21:55:20|84|83.5|84.02|83.52|84.03|83.53|83.98|83.48|12
1734990930000|2024-12-23 21:55:30|84.03|83.53|84.01|83.51|84.03|83.53|84|83.5|7
1734990940000|2024-12-23 21:55:40|84|83.5|83.97|83.47|84.01|83.51|83.96|83.46|14
1734990950000|2024-12-23 21:55:50|83.96|83.46|83.98|83.48|83.98|83.48|83.96|83.46|6
1734990960000|2024-12-23 21:56:00|83.97|83.47|83.95|83.45|84.02|83.52|83.95|83.45|8
1734990970000|2024-12-23 21:56:10|83.96|83.46|83.94|83.44|83.98|83.48|83.94|83.44|6
1734990980000|2024-12-23 21:56:20|83.93|83.43|83.89|83.39|83.97|83.47|83.88|83.38|13
1734990990000|2024-12-23 21:56:30|83.9|83.4|83.98|83.48|83.98|83.48|83.9|83.4|8
1734991000000|2024-12-23 21:56:40|83.96|83.46|83.94|83.44|83.97|83.47|83.93|83.43|6
1734991010000|2024-12-23 21:56:50|83.95|83.45|83.92|83.42|83.96|83.46|83.92|83.42|5
1734991020000|2024-12-23 21:57:00|83.94|83.44|83.95|83.45|84|83.5|83.94|83.44|8
1734991030000|2024-12-23 21:57:10|83.92|83.42|83.92|83.42|83.92|83.42|83.89|83.39|7
1734991040000|2024-12-23 21:57:20|83.91|83.41|83.84|83.34|83.91|83.41|83.81|83.31|11
1734991050000|2024-12-23 21:57:30|83.85|83.35|83.86|83.36|83.86|83.36|83.85|83.35|2
1734991060000|2024-12-23 21:57:40|83.89|83.39|83.83|83.33|83.89|83.39|83.83|83.33|11
1734991070000|2024-12-23 21:57:50|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1734991080000|2024-12-23 21:58:00|83.84|83.34|83.81|83.31|83.84|83.34|83.81|83.31|4
1734991110000|2024-12-23 21:58:30|83.83|83.33|83.83|83.33|83.84|83.34|83.82|83.32|4
1734991120000|2024-12-23 21:58:40|83.84|83.34|83.83|83.33|83.87|83.37|83.83|83.33|9
1734991130000|2024-12-23 21:58:50|83.84|83.34|83.96|83.46|83.96|83.46|83.84|83.34|18
1734991140000|2024-12-23 21:59:00|83.98|83.48|83.94|83.44|84.03|83.53|83.94|83.44|12
1734991150000|2024-12-23 21:59:10|83.92|83.42|83.92|83.42|83.93|83.43|83.89|83.39|10
1734991160000|2024-12-23 21:59:20|83.91|83.41|83.91|83.41|83.92|83.42|83.9|83.4|7
1734991170000|2024-12-23 21:59:30|83.9|83.4|83.91|83.41|83.94|83.44|83.9|83.4|6
1734991180000|2024-12-23 21:59:40|83.9|83.4|83.81|83.31|83.9|83.4|83.81|83.31|18
1734991190000|2024-12-23 21:59:50|83.82|83.32|83.8|83.3|83.84|83.34|83.79|83.29|20
1734991200000|2024-12-23 22:00:00|83.79|83.29|83.95|83.45|83.95|83.45|83.79|83.29|23
1734991210000|2024-12-23 22:00:10|83.96|83.46|83.93|83.43|84.02|83.52|83.93|83.43|19
1734991220000|2024-12-23 22:00:20|83.94|83.44|84.01|83.51|84.02|83.52|83.94|83.44|13
1734991230000|2024-12-23 22:00:30|84.02|83.52|83.97|83.47|84.02|83.52|83.96|83.46|12
1734991240000|2024-12-23 22:00:40|83.96|83.46|83.93|83.43|83.97|83.47|83.93|83.43|8
1734991250000|2024-12-23 22:00:50|83.95|83.45|84.02|83.52|84.04|83.54|83.95|83.45|12
1734991260000|2024-12-23 22:01:00|84.03|83.53|84|83.5|84.05|83.55|84|83.5|16
1734991270000|2024-12-23 22:01:10|84.01|83.51|84.03|83.53|84.04|83.54|83.98|83.48|16
1734991280000|2024-12-23 22:01:20|84.02|83.52|84.14|83.64|84.15|83.65|84.02|83.52|15
1734991290000|2024-12-23 22:01:30|84.13|83.63|84.19|83.69|84.19|83.69|84.13|83.63|19
1734991300000|2024-12-23 22:01:40|84.18|83.68|84.2|83.7|84.21|83.71|84.18|83.68|14
1734991310000|2024-12-23 22:01:50|84.21|83.71|84.29|83.79|84.3|83.8|84.21|83.71|20
1734991320000|2024-12-23 22:02:00|84.25|83.75|84.16|83.66|84.26|83.76|84.16|83.66|14
1734991330000|2024-12-23 22:02:10|84.15|83.65|84.15|83.65|84.15|83.65|84.09|83.59|16
1734991340000|2024-12-23 22:02:20|84.13|83.63|84.11|83.61|84.15|83.65|84.1|83.6|13
1734991350000|2024-12-23 22:02:30|84.1|83.6|84.07|83.57|84.1|83.6|84.03|83.53|16
1734991360000|2024-12-23 22:02:40|84.08|83.58|84.06|83.56|84.11|83.61|84.06|83.56|11
1734991370000|2024-12-23 22:02:50|84.05|83.55|83.99|83.49|84.05|83.55|83.99|83.49|12
1734991380000|2024-12-23 22:03:00|83.98|83.48|84.04|83.54|84.07|83.57|83.96|83.46|21
1734991390000|2024-12-23 22:03:10|84.03|83.53|83.99|83.49|84.03|83.53|83.97|83.47|11
1734991400000|2024-12-23 22:03:20|83.98|83.48|83.98|83.48|84.01|83.51|83.96|83.46|13
1734991410000|2024-12-23 22:03:30|83.99|83.49|84.1|83.6|84.1|83.6|83.98|83.48|13
1734991420000|2024-12-23 22:03:40|84.11|83.61|84.17|83.67|84.17|83.67|84.1|83.6|15
1734991430000|2024-12-23 22:03:50|84.18|83.68|84.08|83.58|84.19|83.69|84.08|83.58|15
1734991440000|2024-12-23 22:04:00|84.07|83.57|84.1|83.6|84.1|83.6|84.02|83.52|17
1734991450000|2024-12-23 22:04:10|84.07|83.57|84.05|83.55|84.1|83.6|84.05|83.55|12
1734991460000|2024-12-23 22:04:20|84.04|83.54|83.98|83.48|84.05|83.55|83.98|83.48|13
1734991470000|2024-12-23 22:04:30|84.01|83.51|84.09|83.59|84.09|83.59|84.01|83.51|19
1734991480000|2024-12-23 22:04:40|84.1|83.6|84.09|83.59|84.1|83.6|84.07|83.57|10
1734991490000|2024-12-23 22:04:50|84.08|83.58|84.03|83.53|84.09|83.59|84.03|83.53|9
1734991500000|2024-12-23 22:05:00|84.02|83.52|84.05|83.55|84.06|83.56|84.01|83.51|16
1734991510000|2024-12-23 22:05:10|84.06|83.56|84.04|83.54|84.06|83.56|84.02|83.52|9
1734991520000|2024-12-23 22:05:20|84.03|83.53|83.95|83.45|84.03|83.53|83.94|83.44|14
1734991530000|2024-12-23 22:05:30|83.94|83.44|84.06|83.56|84.06|83.56|83.93|83.43|17
1734991540000|2024-12-23 22:05:40|84.05|83.55|84.12|83.62|84.13|83.63|84.05|83.55|19
1734991550000|2024-12-23 22:05:50|84.13|83.63|84.12|83.62|84.17|83.67|84.12|83.62|10
1734991560000|2024-12-23 22:06:00|84.11|83.61|84.04|83.54|84.12|83.62|84.04|83.54|13
1734991570000|2024-12-23 22:06:10|84.06|83.56|84.11|83.61|84.14|83.64|84.04|83.54|17
1734991580000|2024-12-23 22:06:20|84.1|83.6|84.19|83.69|84.19|83.69|84.1|83.6|17
1734991590000|2024-12-23 22:06:30|84.2|83.7|84.26|83.76|84.27|83.77|84.2|83.7|12
1734991600000|2024-12-23 22:06:40|84.27|83.77|84.31|83.81|84.32|83.82|84.25|83.75|15
1734991610000|2024-12-23 22:06:50|84.3|83.8|84.21|83.71|84.31|83.81|84.21|83.71|12
1734991620000|2024-12-23 22:07:00|84.2|83.7|84.2|83.7|84.22|83.72|84.19|83.69|12
1734991630000|2024-12-23 22:07:10|84.21|83.71|84.22|83.72|84.22|83.72|84.21|83.71|4
1734991640000|2024-12-23 22:07:20|84.26|83.76|84.22|83.72|84.26|83.76|84.22|83.72|10
1734991650000|2024-12-23 22:07:30|84.24|83.74|84.23|83.73|84.24|83.74|84.2|83.7|10
1734991660000|2024-12-23 22:07:40|84.24|83.74|84.3|83.8|84.3|83.8|84.24|83.74|6
1734991670000|2024-12-23 22:07:50|84.29|83.79|84.27|83.77|84.29|83.79|84.26|83.76|9
1734991680000|2024-12-23 22:08:00|84.26|83.76|84.34|83.84|84.34|83.84|84.26|83.76|7
1734991690000|2024-12-23 22:08:10|84.35|83.85|84.35|83.85|84.4|83.9|84.35|83.85|13
1734991700000|2024-12-23 22:08:20|84.34|83.84|84.22|83.72|84.35|83.85|84.22|83.72|14
1734991710000|2024-12-23 22:08:30|84.21|83.71|84.19|83.69|84.21|83.71|84.18|83.68|12
1734991720000|2024-12-23 22:08:40|84.18|83.68|84.2|83.7|84.21|83.71|84.15|83.65|12
1734991730000|2024-12-23 22:08:50|84.19|83.69|84.19|83.69|84.2|83.7|84.19|83.69|3
1734991740000|2024-12-23 22:09:00|84.2|83.7|84.13|83.63|84.24|83.74|84.13|83.63|12
1734991750000|2024-12-23 22:09:10|84.12|83.62|84.14|83.64|84.15|83.65|84.09|83.59|15
1734991760000|2024-12-23 22:09:20|84.13|83.63|84.16|83.66|84.16|83.66|84.1|83.6|12
1734991770000|2024-12-23 22:09:30|84.14|83.64|84.12|83.62|84.14|83.64|84.1|83.6|8
1734991780000|2024-12-23 22:09:40|84.11|83.61|84.07|83.57|84.11|83.61|84.07|83.57|6
1734991790000|2024-12-23 22:09:50|84.08|83.58|84.17|83.67|84.17|83.67|84.08|83.58|12
1734991800000|2024-12-23 22:10:00|84.15|83.65|84.14|83.64|84.18|83.68|84.13|83.63|11
1734991810000|2024-12-23 22:10:10|84.15|83.65|84.15|83.65|84.2|83.7|84.14|83.64|12
1734991820000|2024-12-23 22:10:20|84.14|83.64|84.18|83.68|84.2|83.7|84.14|83.64|11
1734991830000|2024-12-23 22:10:30|84.19|83.69|84.16|83.66|84.19|83.69|84.14|83.64|12
1734991840000|2024-12-23 22:10:40|84.15|83.65|84.02|83.52|84.15|83.65|84.02|83.52|10
1734991850000|2024-12-23 22:10:50|84.03|83.53|83.99|83.49|84.03|83.53|83.97|83.47|10
1734991860000|2024-12-23 22:11:00|84|83.5|83.97|83.47|84.02|83.52|83.97|83.47|12
1734991870000|2024-12-23 22:11:10|83.98|83.48|83.88|83.38|83.98|83.48|83.86|83.36|12
1734991880000|2024-12-23 22:11:20|83.86|83.36|83.96|83.46|83.96|83.46|83.86|83.36|16
1734991890000|2024-12-23 22:11:30|83.97|83.47|83.99|83.49|84.01|83.51|83.96|83.46|19
1734991900000|2024-12-23 22:11:40|84|83.5|83.92|83.42|84.01|83.51|83.92|83.42|22
1734991910000|2024-12-23 22:11:50|83.94|83.44|83.88|83.38|83.94|83.44|83.85|83.35|18
1734991920000|2024-12-23 22:12:00|83.86|83.36|83.97|83.47|83.97|83.47|83.85|83.35|17
1734991930000|2024-12-23 22:12:10|83.96|83.46|83.98|83.48|84|83.5|83.94|83.44|15
1734991940000|2024-12-23 22:12:20|83.97|83.47|83.96|83.46|83.98|83.48|83.91|83.41|18
1734991950000|2024-12-23 22:12:30|83.97|83.47|83.94|83.44|83.97|83.47|83.91|83.41|19
1734991960000|2024-12-23 22:12:40|83.96|83.46|83.98|83.48|83.98|83.48|83.91|83.41|17
1734991970000|2024-12-23 22:12:50|83.97|83.47|84.01|83.51|84.01|83.51|83.97|83.47|12
1734991980000|2024-12-23 22:13:00|84.02|83.52|84.04|83.54|84.08|83.58|84.02|83.52|17
1734991990000|2024-12-23 22:13:10|84.02|83.52|84.03|83.53|84.07|83.57|84.02|83.52|12
1734992000000|2024-12-23 22:13:20|84.02|83.52|84.07|83.57|84.1|83.6|84.02|83.52|14
1734992010000|2024-12-23 22:13:30|84.06|83.56|84.07|83.57|84.09|83.59|84.05|83.55|11
1734992020000|2024-12-23 22:13:40|84.08|83.58|84.07|83.57|84.1|83.6|84.06|83.56|12
1734992030000|2024-12-23 22:13:50|84.06|83.56|84.02|83.52|84.06|83.56|84|83.5|14
1734992040000|2024-12-23 22:14:00|84.01|83.51|84.02|83.52|84.02|83.52|84|83.5|5
1734992050000|2024-12-23 22:14:10|84|83.5|84.04|83.54|84.05|83.55|84|83.5|5
1734992060000|2024-12-23 22:14:20|84.05|83.55|84.07|83.57|84.09|83.59|84.05|83.55|14
1734992070000|2024-12-23 22:14:30|84.08|83.58|84.12|83.62|84.13|83.63|84.07|83.57|8
1734992080000|2024-12-23 22:14:40|84.11|83.61|84.07|83.57|84.11|83.61|84.06|83.56|9
1734992090000|2024-12-23 22:14:50|84.08|83.58|84.1|83.6|84.12|83.62|84.07|83.57|11
1734992100000|2024-12-23 22:15:00|84.07|83.57|84.1|83.6|84.1|83.6|84.05|83.55|18
1734992110000|2024-12-23 22:15:10|84.11|83.61|84.19|83.69|84.19|83.69|84.11|83.61|10
1734992120000|2024-12-23 22:15:20|84.2|83.7|84.18|83.68|84.21|83.71|84.18|83.68|10
1734992130000|2024-12-23 22:15:30|84.19|83.69|84.23|83.73|84.23|83.73|84.19|83.69|6
1734992140000|2024-12-23 22:15:40|84.24|83.74|84.24|83.74|84.28|83.78|84.23|83.73|7
1734992150000|2024-12-23 22:15:50|84.23|83.73|84.14|83.64|84.24|83.74|84.14|83.64|15
1734992160000|2024-12-23 22:16:00|84.12|83.62|84.12|83.62|84.15|83.65|84.12|83.62|4
1734992170000|2024-12-23 22:16:10|84.14|83.64|84.18|83.68|84.18|83.68|84.14|83.64|6
1734992180000|2024-12-23 22:16:20|84.19|83.69|84.18|83.68|84.19|83.69|84.15|83.65|9
1734992190000|2024-12-23 22:16:30|84.17|83.67|84.16|83.66|84.17|83.67|84.13|83.63|10
1734992200000|2024-12-23 22:16:40|84.17|83.67|84.19|83.69|84.22|83.72|84.15|83.65|9
1734992210000|2024-12-23 22:16:50|84.21|83.71|84.26|83.76|84.26|83.76|84.21|83.71|8
1734992220000|2024-12-23 22:17:00|84.29|83.79|84.39|83.89|84.39|83.89|84.29|83.79|13
1734992230000|2024-12-23 22:17:10|84.38|83.88|84.43|83.93|84.43|83.93|84.36|83.86|12
1734992240000|2024-12-23 22:17:20|84.42|83.92|84.42|83.92|84.43|83.93|84.41|83.91|8
1734992250000|2024-12-23 22:17:30|84.41|83.91|84.39|83.89|84.42|83.92|84.34|83.84|16
1734992260000|2024-12-23 22:17:40|84.38|83.88|84.42|83.92|84.42|83.92|84.36|83.86|12
1734992270000|2024-12-23 22:17:50|84.41|83.91|84.43|83.93|84.43|83.93|84.4|83.9|6
1734992280000|2024-12-23 22:18:00|84.44|83.94|84.46|83.96|84.46|83.96|84.43|83.93|12
1734992290000|2024-12-23 22:18:10|84.48|83.98|84.45|83.95|84.48|83.98|84.44|83.94|7
1734992300000|2024-12-23 22:18:20|84.46|83.96|84.51|84.01|84.51|84.01|84.46|83.96|4
1734992310000|2024-12-23 22:18:30|84.5|84|84.52|84.02|84.52|84.02|84.49|83.99|4
1734992320000|2024-12-23 22:18:40|84.5|84|84.52|84.02|84.53|84.03|84.49|83.99|11
1734992330000|2024-12-23 22:18:50|84.53|84.03|84.55|84.05|84.56|84.06|84.53|84.03|5
1734992340000|2024-12-23 22:19:00|84.56|84.06|84.55|84.05|84.56|84.06|84.52|84.02|8
1734992350000|2024-12-23 22:19:10|84.54|84.04|84.56|84.06|84.57|84.07|84.54|84.04|5
1734992360000|2024-12-23 22:19:20|84.57|84.07|84.58|84.08|84.58|84.08|84.56|84.06|8
1734992370000|2024-12-23 22:19:30|84.57|84.07|84.59|84.09|84.59|84.09|84.54|84.04|9
1734992380000|2024-12-23 22:19:40|84.58|84.08|84.6|84.1|84.61|84.11|84.58|84.08|11
1734992390000|2024-12-23 22:19:50|84.59|84.09|84.59|84.09|84.6|84.1|84.59|84.09|3
1734992400000|2024-12-23 22:20:00|84.6|84.1|84.71|84.21|84.71|84.21|84.6|84.1|11
1734992410000|2024-12-23 22:20:10|84.72|84.22|84.8|84.3|84.81|84.31|84.72|84.22|13
1734992420000|2024-12-23 22:20:20|84.81|84.31|84.87|84.37|84.87|84.37|84.81|84.31|8
1734992430000|2024-12-23 22:20:30|84.89|84.39|84.9|84.4|84.9|84.4|84.89|84.39|2
1734992440000|2024-12-23 22:20:40|84.91|84.41|84.96|84.46|84.96|84.46|84.91|84.41|6
1734992450000|2024-12-23 22:20:50|84.95|84.45|84.91|84.41|84.95|84.45|84.91|84.41|4
1734992460000|2024-12-23 22:21:00|84.92|84.42|84.92|84.42|84.92|84.42|84.92|84.42|1
1734992470000|2024-12-23 22:21:10|84.91|84.41|84.95|84.45|84.95|84.45|84.9|84.4|8
1734992480000|2024-12-23 22:21:20|84.96|84.46|85|84.5|85.01|84.51|84.96|84.46|12
1734992490000|2024-12-23 22:21:30|85.01|84.51|85|84.5|85.01|84.51|84.99|84.49|4
1734992500000|2024-12-23 22:21:40|85.04|84.54|85.02|84.52|85.04|84.54|85.02|84.52|14
1734992510000|2024-12-23 22:21:50|85.03|84.53|85.08|84.58|85.09|84.59|85.02|84.52|7
1734992520000|2024-12-23 22:22:00|85.09|84.59|85.06|84.56|85.1|84.6|85.06|84.56|7
1734992530000|2024-12-23 22:22:10|85.07|84.57|85.09|84.59|85.09|84.59|85.07|84.57|2
1734992540000|2024-12-23 22:22:20|85.08|84.58|85.06|84.56|85.09|84.59|85.06|84.56|9
1734992550000|2024-12-23 22:22:30|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1734992560000|2024-12-23 22:22:40|85.09|84.59|85.08|84.58|85.1|84.6|85.07|84.57|6
1734992570000|2024-12-23 22:22:50|85.07|84.57|85.11|84.61|85.12|84.62|85.07|84.57|12
1734992580000|2024-12-23 22:23:00|85.12|84.62|85.11|84.61|85.13|84.63|85.11|84.61|8
1734992590000|2024-12-23 22:23:10|85.12|84.62|85.1|84.6|85.13|84.63|85.09|84.59|9
1734992600000|2024-12-23 22:23:20|85.09|84.59|85.15|84.65|85.15|84.65|85.09|84.59|8
1734992610000|2024-12-23 22:23:30|85.16|84.66|85.15|84.65|85.16|84.66|85.15|84.65|8
1734992620000|2024-12-23 22:23:40|85.14|84.64|85.17|84.67|85.17|84.67|85.14|84.64|3
1734992630000|2024-12-23 22:23:50|85.15|84.65|85.15|84.65|85.16|84.66|85.15|84.65|3
1734992640000|2024-12-23 22:24:00|85.13|84.63|85.1|84.6|85.13|84.63|85.1|84.6|11
1734992650000|2024-12-23 22:24:10|85.09|84.59|85.05|84.55|85.09|84.59|85.04|84.54|4
1734992660000|2024-12-23 22:24:20|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|2
1734992670000|2024-12-23 22:24:30|85.04|84.54|85.02|84.52|85.05|84.55|85.02|84.52|4
1734992680000|2024-12-23 22:24:40|85.01|84.51|85.01|84.51|85.01|84.51|85.01|84.51|1
1734992690000|2024-12-23 22:24:50|85.02|84.52|85.04|84.54|85.04|84.54|85.02|84.52|3
1734992700000|2024-12-23 22:25:00|85.06|84.56|85.13|84.63|85.15|84.65|85.06|84.56|15
1734992710000|2024-12-23 22:25:10|85.12|84.62|85.08|84.58|85.12|84.62|85.08|84.58|7
1734992720000|2024-12-23 22:25:20|85.06|84.56|85.03|84.53|85.06|84.56|85.03|84.53|7
1734992730000|2024-12-23 22:25:30|85.02|84.52|85.01|84.51|85.02|84.52|85.01|84.51|2
1734992750000|2024-12-23 22:25:50|85.02|84.52|85.06|84.56|85.06|84.56|85.02|84.52|11
1734992760000|2024-12-23 22:26:00|85.07|84.57|85.12|84.62|85.12|84.62|85.07|84.57|6
1734992770000|2024-12-23 22:26:10|85.11|84.61|85.06|84.56|85.11|84.61|85.04|84.54|9
1734992780000|2024-12-23 22:26:20|85.07|84.57|85.06|84.56|85.07|84.57|85.05|84.55|4
1734992790000|2024-12-23 22:26:30|85.05|84.55|85.05|84.55|85.05|84.55|85.05|84.55|1
1734992800000|2024-12-23 22:26:40|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|2
1734992810000|2024-12-23 22:26:50|85.04|84.54|85.04|84.54|85.04|84.54|85.02|84.52|7
1734992820000|2024-12-23 22:27:00|85.03|84.53|85.03|84.53|85.04|84.54|85.02|84.52|7
1734992830000|2024-12-23 22:27:10|85.02|84.52|85.02|84.52|85.02|84.52|85.02|84.52|1
1734992840000|2024-12-23 22:27:20|85.03|84.53|85.07|84.57|85.07|84.57|85.03|84.53|6
1734992850000|2024-12-23 22:27:30|85.08|84.58|85.12|84.62|85.12|84.62|85.08|84.58|4
1734992860000|2024-12-23 22:27:40|85.13|84.63|85.18|84.68|85.19|84.69|85.13|84.63|6
1734992870000|2024-12-23 22:27:50|85.21|84.71|85.21|84.71|85.22|84.72|85.21|84.71|3
1734992890000|2024-12-23 22:28:10|85.2|84.7|85.19|84.69|85.21|84.71|85.19|84.69|7
1734992900000|2024-12-23 22:28:20|85.2|84.7|85.19|84.69|85.2|84.7|85.19|84.69|4
1734992910000|2024-12-23 22:28:30|85.17|84.67|85.2|84.7|85.2|84.7|85.15|84.65|8
1734992920000|2024-12-23 22:28:40|85.19|84.69|85.19|84.69|85.2|84.7|85.19|84.69|3
1734992930000|2024-12-23 22:28:50|85.2|84.7|85.19|84.69|85.2|84.7|85.19|84.69|6
1734992940000|2024-12-23 22:29:00|85.2|84.7|85.22|84.72|85.22|84.72|85.19|84.69|6
1734992950000|2024-12-23 22:29:10|85.21|84.71|85.24|84.74|85.24|84.74|85.21|84.71|8
1734992960000|2024-12-23 22:29:20|85.25|84.75|85.25|84.75|85.26|84.76|85.25|84.75|7
1734992970000|2024-12-23 22:29:30|85.27|84.77|85.28|84.78|85.28|84.78|85.27|84.77|4
1734992980000|2024-12-23 22:29:40|85.27|84.77|85.27|84.77|85.27|84.77|85.26|84.76|3
1734992990000|2024-12-23 22:29:50|85.26|84.76|85.24|84.74|85.26|84.76|85.24|84.74|3
1734993000000|2024-12-23 22:30:00|85.23|84.73|85.21|84.71|85.23|84.73|85.2|84.7|6
1734993010000|2024-12-23 22:30:10|85.2|84.7|85.17|84.67|85.2|84.7|85.15|84.65|11
1734993020000|2024-12-23 22:30:20|85.15|84.65|85.09|84.59|85.15|84.65|85.08|84.58|15
1734993030000|2024-12-23 22:30:30|85.08|84.58|85.05|84.55|85.09|84.59|85.05|84.55|8
1734993040000|2024-12-23 22:30:40|85.02|84.52|85.01|84.51|85.02|84.52|85|84.5|5
1734993050000|2024-12-23 22:30:50|84.99|84.49|84.95|84.45|85|84.5|84.95|84.45|5
1734993060000|2024-12-23 22:31:00|84.94|84.44|84.9|84.4|84.94|84.44|84.89|84.39|5
1734993070000|2024-12-23 22:31:10|84.89|84.39|84.89|84.39|84.89|84.39|84.89|84.39|1
1734993080000|2024-12-23 22:31:20|84.88|84.38|84.87|84.37|84.89|84.39|84.87|84.37|9
1734993090000|2024-12-23 22:31:30|84.88|84.38|84.81|84.31|84.88|84.38|84.81|84.31|6
1734993100000|2024-12-23 22:31:40|84.8|84.3|84.78|84.28|84.81|84.31|84.78|84.28|10
1734993120000|2024-12-23 22:32:00|84.79|84.29|84.75|84.25|84.79|84.29|84.75|84.25|5
1734993130000|2024-12-23 22:32:10|84.74|84.24|84.71|84.21|84.74|84.24|84.71|84.21|6
1734993140000|2024-12-23 22:32:20|84.7|84.2|84.71|84.21|84.71|84.21|84.7|84.2|2
1734993150000|2024-12-23 22:32:30|84.7|84.2|84.71|84.21|84.71|84.21|84.7|84.2|2
1734993160000|2024-12-23 22:32:40|84.73|84.23|84.86|84.36|84.86|84.36|84.73|84.23|11
1734993170000|2024-12-23 22:32:50|84.88|84.38|84.93|84.43|84.94|84.44|84.87|84.37|10
1734993180000|2024-12-23 22:33:00|84.92|84.42|84.93|84.43|84.93|84.43|84.92|84.42|4
1734993190000|2024-12-23 22:33:10|84.91|84.41|84.89|84.39|84.91|84.41|84.88|84.38|4
1734993200000|2024-12-23 22:33:20|84.88|84.38|84.91|84.41|84.91|84.41|84.88|84.38|3
1734993210000|2024-12-23 22:33:30|84.9|84.4|84.89|84.39|84.9|84.4|84.89|84.39|2
1734993220000|2024-12-23 22:33:40|84.88|84.38|84.84|84.34|84.89|84.39|84.84|84.34|8
1734993230000|2024-12-23 22:33:50|84.85|84.35|84.87|84.37|84.87|84.37|84.83|84.33|9
1734993240000|2024-12-23 22:34:00|84.88|84.38|84.85|84.35|84.89|84.39|84.85|84.35|4
1734993250000|2024-12-23 22:34:10|84.84|84.34|84.8|84.3|84.84|84.34|84.8|84.3|7
1734993260000|2024-12-23 22:34:20|84.81|84.31|84.77|84.27|84.81|84.31|84.77|84.27|7
1734993270000|2024-12-23 22:34:30|84.78|84.28|84.78|84.28|84.78|84.28|84.78|84.28|1
1734993280000|2024-12-23 22:34:40|84.77|84.27|84.76|84.26|84.78|84.28|84.75|84.25|6
1734993290000|2024-12-23 22:34:50|84.77|84.27|84.77|84.27|84.77|84.27|84.76|84.26|3
1734993300000|2024-12-23 22:35:00|84.79|84.29|84.77|84.27|84.8|84.3|84.77|84.27|7
1734993320000|2024-12-23 22:35:20|84.76|84.26|84.7|84.2|84.77|84.27|84.7|84.2|11
1734993330000|2024-12-23 22:35:30|84.69|84.19|84.69|84.19|84.69|84.19|84.68|84.18|9
1734993340000|2024-12-23 22:35:40|84.68|84.18|84.68|84.18|84.69|84.19|84.67|84.17|5
1734993350000|2024-12-23 22:35:50|84.71|84.21|84.7|84.2|84.71|84.21|84.7|84.2|2
1734993360000|2024-12-23 22:36:00|84.71|84.21|84.7|84.2|84.71|84.21|84.7|84.2|2
1734993370000|2024-12-23 22:36:10|84.69|84.19|84.63|84.13|84.69|84.19|84.63|84.13|6
1734993380000|2024-12-23 22:36:20|84.64|84.14|84.7|84.2|84.71|84.21|84.64|84.14|12
1734993390000|2024-12-23 22:36:30|84.71|84.21|84.72|84.22|84.72|84.22|84.7|84.2|4
1734993400000|2024-12-23 22:36:40|84.73|84.23|84.72|84.22|84.73|84.23|84.72|84.22|2
1734993410000|2024-12-23 22:36:50|84.71|84.21|84.72|84.22|84.73|84.23|84.71|84.21|4
1734993420000|2024-12-23 22:37:00|84.73|84.23|84.8|84.3|84.8|84.3|84.73|84.23|6
1734993430000|2024-12-23 22:37:10|84.79|84.29|84.78|84.28|84.79|84.29|84.78|84.28|4
1734993440000|2024-12-23 22:37:20|84.79|84.29|84.77|84.27|84.79|84.29|84.77|84.27|3
1734993450000|2024-12-23 22:37:30|84.78|84.28|84.76|84.26|84.78|84.28|84.76|84.26|3
1734993460000|2024-12-23 22:37:40|84.77|84.27|84.86|84.36|84.87|84.37|84.76|84.26|14
1734993470000|2024-12-23 22:37:50|84.87|84.37|84.92|84.42|84.92|84.42|84.87|84.37|4
1734993480000|2024-12-23 22:38:00|84.93|84.43|85.04|84.54|85.04|84.54|84.93|84.43|15
1734993490000|2024-12-23 22:38:10|85.03|84.53|85.11|84.61|85.11|84.61|85.03|84.53|12
1734993500000|2024-12-23 22:38:20|85.1|84.6|85.1|84.6|85.1|84.6|85.09|84.59|3
1734993510000|2024-12-23 22:38:30|85.09|84.59|85.03|84.53|85.09|84.59|85.03|84.53|7
1734993530000|2024-12-23 22:38:50|85.02|84.52|85.02|84.52|85.02|84.52|85.02|84.52|1
1734993540000|2024-12-23 22:39:00|85.01|84.51|85.04|84.54|85.04|84.54|85.01|84.51|3
1734993550000|2024-12-23 22:39:10|85.05|84.55|85.03|84.53|85.05|84.55|85.03|84.53|3
1734993560000|2024-12-23 22:39:20|85.02|84.52|85.02|84.52|85.03|84.53|85.02|84.52|3
1734993570000|2024-12-23 22:39:30|85.03|84.53|85.02|84.52|85.03|84.53|85.02|84.52|2
1734993600000|2024-12-23 22:40:00|85|84.5|85.06|84.56|85.06|84.56|85|84.5|7
1734993610000|2024-12-23 22:40:10|85.07|84.57|85.05|84.55|85.07|84.57|85.05|84.55|5
1734993620000|2024-12-23 22:40:20|85.04|84.54|85.01|84.51|85.05|84.55|85.01|84.51|5
1734993630000|2024-12-23 22:40:30|85|84.5|85.01|84.51|85.01|84.51|85|84.5|2
1734993660000|2024-12-23 22:41:00|85|84.5|85.01|84.51|85.01|84.51|85|84.5|2
1734993670000|2024-12-23 22:41:10|84.99|84.49|84.98|84.48|84.99|84.49|84.98|84.48|2
1734993680000|2024-12-23 22:41:20|84.99|84.49|84.99|84.49|84.99|84.49|84.97|84.47|5
1734993700000|2024-12-23 22:41:40|85|84.5|84.99|84.49|85|84.5|84.99|84.49|2
1734993720000|2024-12-23 22:42:00|85|84.5|85|84.5|85.01|84.51|85|84.5|5
1734993740000|2024-12-23 22:42:20|84.98|84.48|84.97|84.47|84.98|84.48|84.97|84.47|4
1734993750000|2024-12-23 22:42:30|84.98|84.48|84.97|84.47|84.98|84.48|84.97|84.47|2
1734993780000|2024-12-23 22:43:00|84.98|84.48|84.98|84.48|84.98|84.48|84.97|84.47|3
1734993790000|2024-12-23 22:43:10|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|4
1734993800000|2024-12-23 22:43:20|84.99|84.49|84.99|84.49|84.99|84.49|84.99|84.49|1
1734993880000|2024-12-23 22:44:40|85|84.5|84.98|84.48|85|84.5|84.98|84.48|7
1734993890000|2024-12-23 22:44:50|84.99|84.49|84.99|84.49|84.99|84.49|84.98|84.48|3
1734993900000|2024-12-23 22:45:00|84.98|84.48|84.98|84.48|84.99|84.49|84.97|84.47|5
1734993920000|2024-12-23 22:45:20|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|2
1734993930000|2024-12-23 22:45:30|84.97|84.47|84.97|84.47|84.98|84.48|84.97|84.47|3
1734993940000|2024-12-23 22:45:40|84.96|84.46|84.91|84.41|84.96|84.46|84.91|84.41|10
1734993950000|2024-12-23 22:45:50|84.89|84.39|84.89|84.39|84.9|84.4|84.89|84.39|3
1734993960000|2024-12-23 22:46:00|84.9|84.4|84.87|84.37|84.9|84.4|84.87|84.37|5
1734993970000|2024-12-23 22:46:10|84.83|84.33|84.86|84.36|84.86|84.36|84.8|84.3|8
1734993980000|2024-12-23 22:46:20|84.87|84.37|84.88|84.38|84.89|84.39|84.86|84.36|9
1734993990000|2024-12-23 22:46:30|84.89|84.39|84.9|84.4|84.91|84.41|84.89|84.39|3
1734994000000|2024-12-23 22:46:40|84.89|84.39|84.89|84.39|84.89|84.39|84.88|84.38|3
1734994010000|2024-12-23 22:46:50|84.88|84.38|84.9|84.4|84.9|84.4|84.88|84.38|5
1734994020000|2024-12-23 22:47:00|84.92|84.42|84.95|84.45|84.95|84.45|84.92|84.42|4
1734994040000|2024-12-23 22:47:20|84.94|84.44|84.94|84.44|84.95|84.45|84.94|84.44|5
1734994050000|2024-12-23 22:47:30|84.95|84.45|84.95|84.45|84.95|84.45|84.94|84.44|3
1734994060000|2024-12-23 22:47:40|84.94|84.44|84.92|84.42|84.95|84.45|84.92|84.42|3
1734994070000|2024-12-23 22:47:50|84.9|84.4|84.9|84.4|84.9|84.4|84.9|84.4|1
1734994080000|2024-12-23 22:48:00|84.91|84.41|84.93|84.43|84.93|84.43|84.9|84.4|3
1734994090000|2024-12-23 22:48:10|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1734994100000|2024-12-23 22:48:20|84.95|84.45|84.96|84.46|84.96|84.46|84.95|84.45|2
1734994110000|2024-12-23 22:48:30|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|2
1734994120000|2024-12-23 22:48:40|84.99|84.49|84.98|84.48|84.99|84.49|84.98|84.48|2
1734994130000|2024-12-23 22:48:50|84.99|84.49|85.04|84.54|85.04|84.54|84.99|84.49|7
1734994140000|2024-12-23 22:49:00|85.03|84.53|85.03|84.53|85.03|84.53|85.03|84.53|1
1734994150000|2024-12-23 22:49:10|85.04|84.54|85.04|84.54|85.04|84.54|85.04|84.54|1
1734994170000|2024-12-23 22:49:30|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1734994180000|2024-12-23 22:49:40|85.07|84.57|85.06|84.56|85.07|84.57|85.06|84.56|2
1734994190000|2024-12-23 22:49:50|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1734994200000|2024-12-23 22:50:00|85.09|84.59|85.12|84.62|85.12|84.62|85.08|84.58|4
1734994210000|2024-12-23 22:50:10|85.13|84.63|85.13|84.63|85.13|84.63|85.13|84.63|1
1734994220000|2024-12-23 22:50:20|85.15|84.65|85.17|84.67|85.17|84.67|85.15|84.65|3
1734994230000|2024-12-23 22:50:30|85.18|84.68|85.18|84.68|85.18|84.68|85.18|84.68|1
1734994300000|2024-12-23 22:51:40|85.19|84.69|85.19|84.69|85.19|84.69|85.19|84.69|1
1734994310000|2024-12-23 22:51:50|85.22|84.72|85.23|84.73|85.23|84.73|85.21|84.71|3
1734994320000|2024-12-23 22:52:00|85.24|84.74|85.25|84.75|85.25|84.75|85.24|84.74|2
1734994330000|2024-12-23 22:52:10|85.24|84.74|85.22|84.72|85.24|84.74|85.2|84.7|5
1734994340000|2024-12-23 22:52:20|85.19|84.69|85.13|84.63|85.19|84.69|85.13|84.63|9
1734994350000|2024-12-23 22:52:30|85.14|84.64|85.08|84.58|85.14|84.64|85.08|84.58|10
1734994360000|2024-12-23 22:52:40|85.04|84.54|85.03|84.53|85.06|84.56|85.03|84.53|4
1734994370000|2024-12-23 22:52:50|85.02|84.52|85.03|84.53|85.03|84.53|85.02|84.52|4
1734994380000|2024-12-23 22:53:00|85.02|84.52|85.01|84.51|85.03|84.53|85.01|84.51|3
1734994390000|2024-12-23 22:53:10|85|84.5|85.04|84.54|85.04|84.54|85|84.5|8
1734994400000|2024-12-23 22:53:20|85.05|84.55|85.05|84.55|85.06|84.56|85.04|84.54|6
1734994410000|2024-12-23 22:53:30|85.06|84.56|85.07|84.57|85.08|84.58|85.06|84.56|4
1734994420000|2024-12-23 22:53:40|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|8
1734994430000|2024-12-23 22:53:50|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1734994440000|2024-12-23 22:54:00|85.09|84.59|85.09|84.59|85.09|84.59|85.09|84.59|1
1734994450000|2024-12-23 22:54:10|85.1|84.6|85.08|84.58|85.1|84.6|85.08|84.58|3
1734994460000|2024-12-23 22:54:20|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1734994470000|2024-12-23 22:54:30|85.11|84.61|85.1|84.6|85.11|84.61|85.1|84.6|2
1734994490000|2024-12-23 22:54:50|85.11|84.61|85.13|84.63|85.14|84.64|85.1|84.6|5
1734994500000|2024-12-23 22:55:00|85.14|84.64|85.14|84.64|85.14|84.64|85.14|84.64|1
1734994520000|2024-12-23 22:55:20|85.17|84.67|85.16|84.66|85.19|84.69|85.16|84.66|11
1734994530000|2024-12-23 22:55:30|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1734994540000|2024-12-23 22:55:40|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1734994550000|2024-12-23 22:55:50|85.2|84.7|85.21|84.71|85.21|84.71|85.19|84.69|4
1734994560000|2024-12-23 22:56:00|85.23|84.73|85.25|84.75|85.25|84.75|85.23|84.73|3
1734994570000|2024-12-23 22:56:10|85.26|84.76|85.3|84.8|85.31|84.81|85.26|84.76|5
1734994580000|2024-12-23 22:56:20|85.31|84.81|85.35|84.85|85.36|84.86|85.31|84.81|8
1734994590000|2024-12-23 22:56:30|85.36|84.86|85.4|84.9|85.41|84.91|85.36|84.86|9
1734994600000|2024-12-23 22:56:40|85.42|84.92|85.47|84.97|85.47|84.97|85.41|84.91|7
1734994610000|2024-12-23 22:56:50|85.48|84.98|85.5|85|85.51|85.01|85.48|84.98|4
1734994620000|2024-12-23 22:57:00|85.49|84.99|85.5|85|85.51|85.01|85.49|84.99|6
1734994630000|2024-12-23 22:57:10|85.51|85.01|85.57|85.07|85.57|85.07|85.51|85.01|6
1734994640000|2024-12-23 22:57:20|85.58|85.08|85.46|84.96|85.58|85.08|85.46|84.96|12
1734994650000|2024-12-23 22:57:30|85.45|84.95|85.42|84.92|85.46|84.96|85.41|84.91|15
1734994660000|2024-12-23 22:57:40|85.43|84.93|85.53|85.03|85.53|85.03|85.43|84.93|10
1734994670000|2024-12-23 22:57:50|85.52|85.02|85.51|85.01|85.52|85.02|85.51|85.01|6
1734994700000|2024-12-23 22:58:20|85.53|85.03|85.54|85.04|85.55|85.05|85.52|85.02|6
1734994710000|2024-12-23 22:58:30|85.55|85.05|85.6|85.1|85.6|85.1|85.55|85.05|4
1734994720000|2024-12-23 22:58:40|85.61|85.11|85.59|85.09|85.61|85.11|85.58|85.08|7
1734994730000|2024-12-23 22:58:50|85.6|85.1|85.64|85.14|85.64|85.14|85.59|85.09|6
1734994740000|2024-12-23 22:59:00|85.63|85.13|85.58|85.08|85.63|85.13|85.58|85.08|4
1734994750000|2024-12-23 22:59:10|85.59|85.09|85.61|85.11|85.62|85.12|85.59|85.09|5
1734994760000|2024-12-23 22:59:20|85.58|85.08|85.43|84.93|85.58|85.08|85.43|84.93|5
1734994770000|2024-12-23 22:59:30|85.4|84.9|85.58|85.08|85.59|85.09|85.4|84.9|15
1734994780000|2024-12-23 22:59:40|85.56|85.06|85.57|85.07|85.57|85.07|85.53|85.03|7
1734994790000|2024-12-23 22:59:50|85.6|85.1|85.64|85.14|85.64|85.14|85.59|85.09|14
1734994800000|2024-12-23 23:00:00|85.65|85.15|85.69|85.19|85.69|85.19|85.63|85.13|15
1734994810000|2024-12-23 23:00:10|85.7|85.2|85.67|85.17|85.7|85.2|85.67|85.17|4
1734994830000|2024-12-23 23:00:30|85.85|85.35|85.88|85.38|85.88|85.38|85.83|85.33|4
1734994840000|2024-12-23 23:00:40|85.85|85.35|85.83|85.33|85.87|85.37|85.82|85.32|9
1734994850000|2024-12-23 23:00:50|85.82|85.32|85.78|85.28|85.82|85.32|85.78|85.28|2
1734994860000|2024-12-23 23:01:00|85.75|85.25|85.61|85.11|85.75|85.25|85.61|85.11|10
1734994870000|2024-12-23 23:01:10|85.63|85.13|85.7|85.2|85.7|85.2|85.63|85.13|10
1734994880000|2024-12-23 23:01:20|85.71|85.21|85.64|85.14|85.72|85.22|85.64|85.14|14
1734994890000|2024-12-23 23:01:30|85.65|85.15|85.67|85.17|85.69|85.19|85.65|85.15|9
1734994900000|2024-12-23 23:01:40|85.66|85.16|85.52|85.02|85.66|85.16|85.52|85.02|7
1734994910000|2024-12-23 23:01:50|85.49|84.99|85.53|85.03|85.53|85.03|85.48|84.98|7
1734994920000|2024-12-23 23:02:00|85.52|85.02|85.38|84.88|85.52|85.02|85.38|84.88|7
1734994930000|2024-12-23 23:02:10|85.39|84.89|85.31|84.81|85.39|84.89|85.3|84.8|13
1734994940000|2024-12-23 23:02:20|85.32|84.82|85.41|84.91|85.41|84.91|85.32|84.82|10
1734994950000|2024-12-23 23:02:30|85.42|84.92|85.37|84.87|85.42|84.92|85.37|84.87|4
1734994960000|2024-12-23 23:02:40|85.36|84.86|85.34|84.84|85.36|84.86|85.33|84.83|3
1734994980000|2024-12-23 23:03:00|85.33|84.83|85.35|84.85|85.38|84.88|85.33|84.83|8
1734994990000|2024-12-23 23:03:10|85.3|84.8|85.26|84.76|85.3|84.8|85.26|84.76|5
1734995000000|2024-12-23 23:03:20|85.28|84.78|85.31|84.81|85.37|84.87|85.27|84.77|13
1734995020000|2024-12-23 23:03:40|85.25|84.75|85.24|84.74|85.25|84.75|85.24|84.74|2
1734995030000|2024-12-23 23:03:50|85.29|84.79|85.39|84.89|85.43|84.93|85.27|84.77|12
1734995040000|2024-12-23 23:04:00|85.38|84.88|85.45|84.95|85.45|84.95|85.38|84.88|5
1734995050000|2024-12-23 23:04:10|85.44|84.94|85.54|85.04|85.55|85.05|85.43|84.93|10
1734995060000|2024-12-23 23:04:20|85.55|85.05|85.61|85.11|85.63|85.13|85.55|85.05|16
1734995070000|2024-12-23 23:04:30|85.63|85.13|85.61|85.11|85.65|85.15|85.6|85.1|12
1734995080000|2024-12-23 23:04:40|85.62|85.12|85.53|85.03|85.64|85.14|85.53|85.03|13
1734995090000|2024-12-23 23:04:50|85.54|85.04|85.53|85.03|85.56|85.06|85.53|85.03|11
1734995100000|2024-12-23 23:05:00|85.54|85.04|85.51|85.01|85.56|85.06|85.51|85.01|5
1734995110000|2024-12-23 23:05:10|85.5|85|85.56|85.06|85.58|85.08|85.5|85|13
1734995120000|2024-12-23 23:05:20|85.57|85.07|85.68|85.18|85.68|85.18|85.57|85.07|10
1734995130000|2024-12-23 23:05:30|85.69|85.19|85.58|85.08|85.69|85.19|85.58|85.08|6
1734995140000|2024-12-23 23:05:40|85.56|85.06|85.49|84.99|85.56|85.06|85.48|84.98|7
1734995150000|2024-12-23 23:05:50|85.48|84.98|85.45|84.95|85.48|84.98|85.45|84.95|8
1734995160000|2024-12-23 23:06:00|85.4|84.9|85.45|84.95|85.45|84.95|85.39|84.89|6
1734995170000|2024-12-23 23:06:10|85.46|84.96|85.37|84.87|85.46|84.96|85.36|84.86|11
1734995180000|2024-12-23 23:06:20|85.38|84.88|85.41|84.91|85.41|84.91|85.36|84.86|7
1734995190000|2024-12-23 23:06:30|85.42|84.92|85.37|84.87|85.42|84.92|85.36|84.86|8
1734995200000|2024-12-23 23:06:40|85.36|84.86|85.36|84.86|85.36|84.86|85.36|84.86|1
1734995220000|2024-12-23 23:07:00|85.37|84.87|85.37|84.87|85.38|84.88|85.37|84.87|3
1734995230000|2024-12-23 23:07:10|85.38|84.88|85.38|84.88|85.38|84.88|85.38|84.88|1
1734995240000|2024-12-23 23:07:20|85.37|84.87|85.37|84.87|85.37|84.87|85.37|84.87|1
1734995250000|2024-12-23 23:07:30|85.29|84.79|85.29|84.79|85.3|84.8|85.29|84.79|3
1734995260000|2024-12-23 23:07:40|85.28|84.78|85.37|84.87|85.37|84.87|85.28|84.78|8
1734995270000|2024-12-23 23:07:50|85.38|84.88|85.4|84.9|85.42|84.92|85.38|84.88|8
1734995280000|2024-12-23 23:08:00|85.44|84.94|85.44|84.94|85.49|84.99|85.43|84.93|10
1734995290000|2024-12-23 23:08:10|85.42|84.92|85.47|84.97|85.47|84.97|85.42|84.92|6
1734995300000|2024-12-23 23:08:20|85.52|85.02|85.55|85.05|85.58|85.08|85.52|85.02|9
1734995310000|2024-12-23 23:08:30|85.54|85.04|85.55|85.05|85.6|85.1|85.54|85.04|8
1734995320000|2024-12-23 23:08:40|85.56|85.06|85.57|85.07|85.57|85.07|85.56|85.06|2
1734995330000|2024-12-23 23:08:50|85.58|85.08|85.64|85.14|85.64|85.14|85.58|85.08|8
1734995340000|2024-12-23 23:09:00|85.65|85.15|85.58|85.08|85.66|85.16|85.58|85.08|9
1734995350000|2024-12-23 23:09:10|85.57|85.07|85.54|85.04|85.57|85.07|85.49|84.99|11
1734995360000|2024-12-23 23:09:20|85.55|85.05|85.61|85.11|85.61|85.11|85.54|85.04|7
1734995370000|2024-12-23 23:09:30|85.59|85.09|85.51|85.01|85.59|85.09|85.51|85.01|5
1734995380000|2024-12-23 23:09:40|85.5|85|85.54|85.04|85.54|85.04|85.5|85|3
1734995390000|2024-12-23 23:09:50|85.55|85.05|85.63|85.13|85.63|85.13|85.55|85.05|9
1734995410000|2024-12-23 23:10:10|85.6|85.1|85.58|85.08|85.6|85.1|85.58|85.08|2
1734995420000|2024-12-23 23:10:20|85.56|85.06|85.59|85.09|85.59|85.09|85.51|85.01|12
1734995430000|2024-12-23 23:10:30|85.6|85.1|85.6|85.1|85.61|85.11|85.58|85.08|9
1734995440000|2024-12-23 23:10:40|85.59|85.09|85.54|85.04|85.59|85.09|85.54|85.04|3
1734995450000|2024-12-23 23:10:50|85.52|85.02|85.63|85.13|85.63|85.13|85.52|85.02|16
1734995460000|2024-12-23 23:11:00|85.65|85.15|85.64|85.14|85.69|85.19|85.62|85.12|9
1734995470000|2024-12-23 23:11:10|85.65|85.15|85.65|85.15|85.69|85.19|85.65|85.15|8
1734995480000|2024-12-23 23:11:20|85.62|85.12|85.57|85.07|85.62|85.12|85.57|85.07|5
1734995490000|2024-12-23 23:11:30|85.56|85.06|85.56|85.06|85.58|85.08|85.56|85.06|3
1734995500000|2024-12-23 23:11:40|85.55|85.05|85.58|85.08|85.58|85.08|85.49|84.99|8
1734995510000|2024-12-23 23:11:50|85.57|85.07|85.57|85.07|85.59|85.09|85.56|85.06|4
1734995520000|2024-12-23 23:12:00|85.56|85.06|85.45|84.95|85.56|85.06|85.45|84.95|3
1734995530000|2024-12-23 23:12:10|85.42|84.92|85.45|84.95|85.46|84.96|85.39|84.89|14
1734995540000|2024-12-23 23:12:20|85.47|84.97|85.55|85.05|85.55|85.05|85.47|84.97|11
1734995550000|2024-12-23 23:12:30|85.53|85.03|85.6|85.1|85.67|85.17|85.52|85.02|11
1734995560000|2024-12-23 23:12:40|85.56|85.06|85.58|85.08|85.58|85.08|85.53|85.03|8
1734995570000|2024-12-23 23:12:50|85.57|85.07|85.52|85.02|85.57|85.07|85.52|85.02|2
1734995580000|2024-12-23 23:13:00|85.5|85|85.49|84.99|85.52|85.02|85.44|84.94|12
1734995600000|2024-12-23 23:13:20|85.48|84.98|85.45|84.95|85.48|84.98|85.45|84.95|2
1734995610000|2024-12-23 23:13:30|85.46|84.96|85.46|84.96|85.49|84.99|85.46|84.96|8
1734995620000|2024-12-23 23:13:40|85.47|84.97|85.49|84.99|85.5|85|85.47|84.97|8
1734995630000|2024-12-23 23:13:50|85.5|85|85.62|85.12|85.62|85.12|85.47|84.97|11
1734995640000|2024-12-23 23:14:00|85.58|85.08|85.53|85.03|85.6|85.1|85.53|85.03|8
1734995650000|2024-12-23 23:14:10|85.5|85|85.47|84.97|85.5|85|85.47|84.97|8
1734995660000|2024-12-23 23:14:20|85.46|84.96|85.47|84.97|85.49|84.99|85.46|84.96|4
1734995670000|2024-12-23 23:14:30|85.44|84.94|85.45|84.95|85.45|84.95|85.44|84.94|2
1734995680000|2024-12-23 23:14:40|85.46|84.96|85.46|84.96|85.52|85.02|85.46|84.96|14
1734995690000|2024-12-23 23:14:50|85.49|84.99|85.55|85.05|85.56|85.06|85.49|84.99|7
1734995700000|2024-12-23 23:15:00|85.54|85.04|85.51|85.01|85.54|85.04|85.47|84.97|9
1734995710000|2024-12-23 23:15:10|85.5|85|85.51|85.01|85.52|85.02|85.5|85|4
1734995720000|2024-12-23 23:15:20|85.5|85|85.55|85.05|85.55|85.05|85.5|85|3
1734995730000|2024-12-23 23:15:30|85.54|85.04|85.5|85|85.54|85.04|85.5|85|2
1734995740000|2024-12-23 23:15:40|85.46|84.96|85.44|84.94|85.46|84.96|85.44|84.94|5
1734995750000|2024-12-23 23:15:50|85.47|84.97|85.45|84.95|85.47|84.97|85.45|84.95|7
1734995760000|2024-12-23 23:16:00|85.44|84.94|85.36|84.86|85.44|84.94|85.36|84.86|2
1734995770000|2024-12-23 23:16:10|85.37|84.87|85.48|84.98|85.48|84.98|85.37|84.87|12
1734995780000|2024-12-23 23:16:20|85.47|84.97|85.5|85|85.5|85|85.46|84.96|7
1734995800000|2024-12-23 23:16:40|85.61|85.11|85.59|85.09|85.61|85.11|85.59|85.09|3
1734995810000|2024-12-23 23:16:50|85.58|85.08|85.62|85.12|85.64|85.14|85.58|85.08|13
1734995820000|2024-12-23 23:17:00|85.63|85.13|85.67|85.17|85.69|85.19|85.61|85.11|15
1734995830000|2024-12-23 23:17:10|85.68|85.18|85.7|85.2|85.7|85.2|85.67|85.17|8
1734995840000|2024-12-23 23:17:20|85.69|85.19|85.68|85.18|85.72|85.22|85.68|85.18|8
1734995850000|2024-12-23 23:17:30|85.66|85.16|85.61|85.11|85.66|85.16|85.58|85.08|11
1734995860000|2024-12-23 23:17:40|85.63|85.13|85.61|85.11|85.64|85.14|85.61|85.11|4
1734995870000|2024-12-23 23:17:50|85.6|85.1|85.59|85.09|85.6|85.1|85.59|85.09|4
1734995880000|2024-12-23 23:18:00|85.58|85.08|85.55|85.05|85.58|85.08|85.55|85.05|8
1734995890000|2024-12-23 23:18:10|85.54|85.04|85.54|85.04|85.57|85.07|85.53|85.03|8
1734995900000|2024-12-23 23:18:20|85.55|85.05|85.63|85.13|85.64|85.14|85.54|85.04|12
1734995910000|2024-12-23 23:18:30|85.62|85.12|85.6|85.1|85.62|85.12|85.59|85.09|5
1734995920000|2024-12-23 23:18:40|85.61|85.11|85.73|85.23|85.74|85.24|85.61|85.11|9
1734995930000|2024-12-23 23:18:50|85.74|85.24|85.75|85.25|85.75|85.25|85.73|85.23|4
1734995940000|2024-12-23 23:19:00|85.74|85.24|85.73|85.23|85.74|85.24|85.73|85.23|2
1734995950000|2024-12-23 23:19:10|85.74|85.24|85.78|85.28|85.78|85.28|85.74|85.24|7
1734995960000|2024-12-23 23:19:20|85.8|85.3|85.79|85.29|85.81|85.31|85.79|85.29|6
1734995990000|2024-12-23 23:19:50|85.77|85.27|85.74|85.24|85.77|85.27|85.74|85.24|4
1734996000000|2024-12-23 23:20:00|85.71|85.21|85.66|85.16|85.71|85.21|85.65|85.15|7
1734996010000|2024-12-23 23:20:10|85.65|85.15|85.69|85.19|85.69|85.19|85.63|85.13|11
1734996020000|2024-12-23 23:20:20|85.68|85.18|85.68|85.18|85.72|85.22|85.68|85.18|8
1734996030000|2024-12-23 23:20:30|85.69|85.19|85.69|85.19|85.7|85.2|85.68|85.18|4
1734996040000|2024-12-23 23:20:40|85.68|85.18|85.76|85.26|85.77|85.27|85.65|85.15|12
1734996050000|2024-12-23 23:20:50|85.77|85.27|85.71|85.21|85.77|85.27|85.71|85.21|9
1734996060000|2024-12-23 23:21:00|85.74|85.24|85.75|85.25|85.76|85.26|85.7|85.2|12
1734996070000|2024-12-23 23:21:10|85.74|85.24|85.72|85.22|85.74|85.24|85.72|85.22|3
1734996080000|2024-12-23 23:21:20|85.73|85.23|85.77|85.27|85.78|85.28|85.72|85.22|8
1734996090000|2024-12-23 23:21:30|85.78|85.28|85.75|85.25|85.82|85.32|85.75|85.25|8
1734996100000|2024-12-23 23:21:40|85.74|85.24|85.72|85.22|85.74|85.24|85.72|85.22|3
1734996110000|2024-12-23 23:21:50|85.76|85.26|85.79|85.29|85.79|85.29|85.75|85.25|5
1734996120000|2024-12-23 23:22:00|85.8|85.3|85.74|85.24|85.81|85.31|85.74|85.24|10
1734996130000|2024-12-23 23:22:10|85.72|85.22|85.66|85.16|85.72|85.22|85.66|85.16|3
1734996140000|2024-12-23 23:22:20|85.65|85.15|85.66|85.16|85.66|85.16|85.65|85.15|2
1734996150000|2024-12-23 23:22:30|85.69|85.19|85.68|85.18|85.69|85.19|85.65|85.15|10
1734996160000|2024-12-23 23:22:40|85.67|85.17|85.59|85.09|85.67|85.17|85.59|85.09|8
1734996170000|2024-12-23 23:22:50|85.58|85.08|85.57|85.07|85.58|85.08|85.57|85.07|2
1734996190000|2024-12-23 23:23:10|85.56|85.06|85.58|85.08|85.58|85.08|85.55|85.05|4
1734996200000|2024-12-23 23:23:20|85.59|85.09|85.6|85.1|85.62|85.12|85.59|85.09|7
1734996210000|2024-12-23 23:23:30|85.59|85.09|85.57|85.07|85.59|85.09|85.57|85.07|6
1734996220000|2024-12-23 23:23:40|85.58|85.08|85.58|85.08|85.58|85.08|85.58|85.08|1
1734996230000|2024-12-23 23:23:50|85.56|85.06|85.57|85.07|85.57|85.07|85.55|85.05|4
1734996240000|2024-12-23 23:24:00|85.58|85.08|85.49|84.99|85.58|85.08|85.49|84.99|7
1734996250000|2024-12-23 23:24:10|85.51|85.01|85.49|84.99|85.51|85.01|85.49|84.99|3
1734996260000|2024-12-23 23:24:20|85.48|84.98|85.49|84.99|85.49|84.99|85.47|84.97|5
1734996270000|2024-12-23 23:24:30|85.48|84.98|85.47|84.97|85.48|84.98|85.47|84.97|2
1734996280000|2024-12-23 23:24:40|85.45|84.95|85.44|84.94|85.45|84.95|85.44|84.94|2
1734996290000|2024-12-23 23:24:50|85.45|84.95|85.46|84.96|85.48|84.98|85.45|84.95|9
1734996300000|2024-12-23 23:25:00|85.47|84.97|85.48|84.98|85.55|85.05|85.47|84.97|9
1734996310000|2024-12-23 23:25:10|85.47|84.97|85.47|84.97|85.48|84.98|85.46|84.96|8
1734996320000|2024-12-23 23:25:20|85.48|84.98|85.47|84.97|85.54|85.04|85.47|84.97|5
1734996330000|2024-12-23 23:25:30|85.44|84.94|85.42|84.92|85.44|84.94|85.38|84.88|9
1734996340000|2024-12-23 23:25:40|85.45|84.95|85.44|84.94|85.46|84.96|85.42|84.92|7
1734996350000|2024-12-23 23:25:50|85.46|84.96|85.56|85.06|85.56|85.06|85.46|84.96|3
1734996360000|2024-12-23 23:26:00|85.55|85.05|85.49|84.99|85.55|85.05|85.49|84.99|4
1734996380000|2024-12-23 23:26:20|85.37|84.87|85.38|84.88|85.38|84.88|85.37|84.87|2
1734996390000|2024-12-23 23:26:30|85.39|84.89|85.44|84.94|85.44|84.94|85.39|84.89|6
1734996400000|2024-12-23 23:26:40|85.43|84.93|85.43|84.93|85.44|84.94|85.43|84.93|3
1734996410000|2024-12-23 23:26:50|85.4|84.9|85.38|84.88|85.4|84.9|85.38|84.88|2
1734996420000|2024-12-23 23:27:00|85.39|84.89|85.37|84.87|85.4|84.9|85.36|84.86|7
1734996430000|2024-12-23 23:27:10|85.36|84.86|85.4|84.9|85.4|84.9|85.36|84.86|3
1734996440000|2024-12-23 23:27:20|85.41|84.91|85.43|84.93|85.43|84.93|85.41|84.91|3
1734996450000|2024-12-23 23:27:30|85.44|84.94|85.51|85.01|85.51|85.01|85.44|84.94|7
1734996460000|2024-12-23 23:27:40|85.5|85|85.58|85.08|85.58|85.08|85.5|85|7
1734996470000|2024-12-23 23:27:50|85.61|85.11|85.64|85.14|85.66|85.16|85.6|85.1|15
1734996480000|2024-12-23 23:28:00|85.63|85.13|85.62|85.12|85.63|85.13|85.62|85.12|2
1734996490000|2024-12-23 23:28:10|85.6|85.1|85.6|85.1|85.6|85.1|85.58|85.08|5
1734996500000|2024-12-23 23:28:20|85.61|85.11|85.63|85.13|85.63|85.13|85.6|85.1|3
1734996510000|2024-12-23 23:28:30|85.61|85.11|85.58|85.08|85.61|85.11|85.58|85.08|6
1734996520000|2024-12-23 23:28:40|85.57|85.07|85.59|85.09|85.62|85.12|85.57|85.07|10
1734996530000|2024-12-23 23:28:50|85.58|85.08|85.58|85.08|85.58|85.08|85.58|85.08|1
1734996540000|2024-12-23 23:29:00|85.57|85.07|85.54|85.04|85.57|85.07|85.52|85.02|7
1734996550000|2024-12-23 23:29:10|85.53|85.03|85.54|85.04|85.56|85.06|85.51|85.01|9
1734996560000|2024-12-23 23:29:20|85.53|85.03|85.51|85.01|85.53|85.03|85.51|85.01|3
1734996580000|2024-12-23 23:29:40|85.46|84.96|85.45|84.95|85.46|84.96|85.41|84.91|6
1734996590000|2024-12-23 23:29:50|85.44|84.94|85.44|84.94|85.44|84.94|85.44|84.94|1
1734996600000|2024-12-23 23:30:00|85.45|84.95|85.47|84.97|85.47|84.97|85.44|84.94|6
1734996610000|2024-12-23 23:30:10|85.44|84.94|85.45|84.95|85.5|85|85.42|84.92|8
1734996620000|2024-12-23 23:30:20|85.43|84.93|85.29|84.79|85.43|84.93|85.29|84.79|3
1734996630000|2024-12-23 23:30:30|85.28|84.78|85.27|84.77|85.28|84.78|85.27|84.77|4
1734996640000|2024-12-23 23:30:40|85.26|84.76|85.2|84.7|85.26|84.76|85.2|84.7|6
1734996650000|2024-12-23 23:30:50|85.19|84.69|85.16|84.66|85.19|84.69|85.15|84.65|5
1734996660000|2024-12-23 23:31:00|85.15|84.65|85.05|84.55|85.15|84.65|85.05|84.55|9
1734996670000|2024-12-23 23:31:10|85.04|84.54|85.07|84.57|85.09|84.59|85.04|84.54|10
1734996680000|2024-12-23 23:31:20|85.05|84.55|85.01|84.51|85.05|84.55|85.01|84.51|4
1734996700000|2024-12-23 23:31:40|85.02|84.52|85.06|84.56|85.06|84.56|84.99|84.49|9
1734996720000|2024-12-23 23:32:00|85.03|84.53|85.13|84.63|85.15|84.65|85.03|84.53|13
1734996730000|2024-12-23 23:32:10|85.14|84.64|85.21|84.71|85.24|84.74|85.14|84.64|10
1734996740000|2024-12-23 23:32:20|85.23|84.73|85.25|84.75|85.25|84.75|85.23|84.73|5
1734996750000|2024-12-23 23:32:30|85.24|84.74|85.17|84.67|85.24|84.74|85.17|84.67|8
1734996770000|2024-12-23 23:32:50|85.25|84.75|85.27|84.77|85.27|84.77|85.24|84.74|4
1734996780000|2024-12-23 23:33:00|85.28|84.78|85.33|84.83|85.33|84.83|85.27|84.77|6
1734996790000|2024-12-23 23:33:10|85.34|84.84|85.33|84.83|85.34|84.84|85.33|84.83|2
1734996800000|2024-12-23 23:33:20|85.34|84.84|85.36|84.86|85.37|84.87|85.34|84.84|7
1734996810000|2024-12-23 23:33:30|85.32|84.82|85.21|84.71|85.32|84.82|85.19|84.69|7
1734996820000|2024-12-23 23:33:40|85.2|84.7|85.11|84.61|85.2|84.7|85.11|84.61|6
1734996830000|2024-12-23 23:33:50|85.09|84.59|85.09|84.59|85.13|84.63|85.09|84.59|9
1734996840000|2024-12-23 23:34:00|85.1|84.6|85.18|84.68|85.18|84.68|85.09|84.59|14
1734996850000|2024-12-23 23:34:10|85.17|84.67|85.04|84.54|85.17|84.67|85.04|84.54|6
1734996860000|2024-12-23 23:34:20|85.05|84.55|85.09|84.59|85.09|84.59|85.05|84.55|6
1734996870000|2024-12-23 23:34:30|85.08|84.58|85.1|84.6|85.1|84.6|85.08|84.58|5
1734996880000|2024-12-23 23:34:40|85.09|84.59|85.09|84.59|85.12|84.62|85.09|84.59|3
1734996890000|2024-12-23 23:34:50|85.08|84.58|84.99|84.49|85.08|84.58|84.99|84.49|3
1734996900000|2024-12-23 23:35:00|85|84.5|85.11|84.61|85.11|84.61|85|84.5|13
1734996910000|2024-12-23 23:35:10|85.12|84.62|85.17|84.67|85.19|84.69|85.12|84.62|9
1734996920000|2024-12-23 23:35:20|85.18|84.68|85.14|84.64|85.18|84.68|85.13|84.63|9
1734996930000|2024-12-23 23:35:30|85.13|84.63|85.05|84.55|85.13|84.63|85.05|84.55|3
1734996940000|2024-12-23 23:35:40|85.04|84.54|85.05|84.55|85.06|84.56|85.04|84.54|3
1734996950000|2024-12-23 23:35:50|85.04|84.54|85.04|84.54|85.05|84.55|85.03|84.53|4
1734996970000|2024-12-23 23:36:10|85.07|84.57|85.06|84.56|85.07|84.57|85.04|84.54|4
1734996980000|2024-12-23 23:36:20|85.05|84.55|85.08|84.58|85.11|84.61|85.05|84.55|7
1734996990000|2024-12-23 23:36:30|85.09|84.59|85.14|84.64|85.14|84.64|85.08|84.58|5
1734997000000|2024-12-23 23:36:40|85.12|84.62|85.12|84.62|85.13|84.63|85.11|84.61|4
1734997010000|2024-12-23 23:36:50|85.11|84.61|85.14|84.64|85.16|84.66|85.1|84.6|9
1734997020000|2024-12-23 23:37:00|85.16|84.66|85.13|84.63|85.18|84.68|85.13|84.63|5
1734997030000|2024-12-23 23:37:10|85.1|84.6|85.13|84.63|85.14|84.64|85.1|84.6|10
1734997040000|2024-12-23 23:37:20|85.14|84.64|85.08|84.58|85.14|84.64|85.07|84.57|6
1734997050000|2024-12-23 23:37:30|85.1|84.6|85.09|84.59|85.13|84.63|85.09|84.59|10
1734997060000|2024-12-23 23:37:40|85.1|84.6|85.1|84.6|85.13|84.63|85.1|84.6|4
1734997070000|2024-12-23 23:37:50|85.12|84.62|85.12|84.62|85.12|84.62|85.1|84.6|4
1734997080000|2024-12-23 23:38:00|85.11|84.61|85.11|84.61|85.12|84.62|85.1|84.6|4
1734997090000|2024-12-23 23:38:10|85.14|84.64|85.11|84.61|85.14|84.64|85.11|84.61|4
1734997100000|2024-12-23 23:38:20|85.03|84.53|85.02|84.52|85.03|84.53|84.97|84.47|8
1734997110000|2024-12-23 23:38:30|85.03|84.53|85.01|84.51|85.03|84.53|85.01|84.51|4
1734997120000|2024-12-23 23:38:40|84.99|84.49|84.96|84.46|85|84.5|84.96|84.46|7
1734997130000|2024-12-23 23:38:50|84.97|84.47|84.98|84.48|84.99|84.49|84.97|84.47|3
1734997140000|2024-12-23 23:39:00|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|2
1734997160000|2024-12-23 23:39:20|84.89|84.39|84.83|84.33|84.89|84.39|84.83|84.33|3
1734997170000|2024-12-23 23:39:30|84.8|84.3|84.81|84.31|84.83|84.33|84.8|84.3|7
1734997180000|2024-12-23 23:39:40|84.8|84.3|84.89|84.39|84.89|84.39|84.8|84.3|8
1734997190000|2024-12-23 23:39:50|84.88|84.38|84.84|84.34|84.88|84.38|84.84|84.34|5
1734997200000|2024-12-23 23:40:00|84.85|84.35|84.79|84.29|84.87|84.37|84.79|84.29|11
1734997210000|2024-12-23 23:40:10|84.78|84.28|84.82|84.32|84.83|84.33|84.78|84.28|8
1734997220000|2024-12-23 23:40:20|84.85|84.35|84.85|84.35|84.85|84.35|84.84|84.34|3
1734997230000|2024-12-23 23:40:30|84.84|84.34|84.84|84.34|84.86|84.36|84.84|84.34|5
1734997240000|2024-12-23 23:40:40|84.82|84.32|84.88|84.38|84.88|84.38|84.82|84.32|11
1734997250000|2024-12-23 23:40:50|84.89|84.39|84.83|84.33|84.89|84.39|84.83|84.33|15
1734997260000|2024-12-23 23:41:00|84.81|84.31|84.78|84.28|84.81|84.31|84.76|84.26|6
1734997270000|2024-12-23 23:41:10|84.79|84.29|84.81|84.31|84.83|84.33|84.79|84.29|11
1734997280000|2024-12-23 23:41:20|84.82|84.32|84.81|84.31|84.86|84.36|84.81|84.31|10
1734997290000|2024-12-23 23:41:30|84.8|84.3|84.78|84.28|84.8|84.3|84.78|84.28|3
1734997300000|2024-12-23 23:41:40|84.77|84.27|84.63|84.13|84.77|84.27|84.62|84.12|12
1734997310000|2024-12-23 23:41:50|84.62|84.12|84.61|84.11|84.62|84.12|84.61|84.11|2
1734997320000|2024-12-23 23:42:00|84.62|84.12|84.66|84.16|84.67|84.17|84.62|84.12|4
1734997330000|2024-12-23 23:42:10|84.65|84.15|84.65|84.15|84.65|84.15|84.63|84.13|5
1734997340000|2024-12-23 23:42:20|84.68|84.18|84.68|84.18|84.69|84.19|84.68|84.18|3
1734997360000|2024-12-23 23:42:40|84.63|84.13|84.6|84.1|84.63|84.13|84.6|84.1|4
1734997370000|2024-12-23 23:42:50|84.59|84.09|84.62|84.12|84.62|84.12|84.59|84.09|2
1734997380000|2024-12-23 23:43:00|84.61|84.11|84.62|84.12|84.62|84.12|84.59|84.09|7
1734997390000|2024-12-23 23:43:10|84.61|84.11|84.62|84.12|84.63|84.13|84.61|84.11|4
1734997410000|2024-12-23 23:43:30|84.65|84.15|84.65|84.15|84.65|84.15|84.64|84.14|3
1734997420000|2024-12-23 23:43:40|84.63|84.13|84.61|84.11|84.63|84.13|84.61|84.11|2
1734997430000|2024-12-23 23:43:50|84.59|84.09|84.58|84.08|84.59|84.09|84.58|84.08|2
1734997440000|2024-12-23 23:44:00|84.59|84.09|84.59|84.09|84.6|84.1|84.58|84.08|4
1734997460000|2024-12-23 23:44:20|84.6|84.1|84.61|84.11|84.61|84.11|84.6|84.1|2
1734997470000|2024-12-23 23:44:30|84.63|84.13|84.62|84.12|84.63|84.13|84.62|84.12|4
1734997480000|2024-12-23 23:44:40|84.63|84.13|84.62|84.12|84.63|84.13|84.62|84.12|2
1734997500000|2024-12-23 23:45:00|84.48|83.98|84.51|84.01|84.51|84.01|84.48|83.98|7
1734997510000|2024-12-23 23:45:10|84.5|84|84.45|83.95|84.5|84|84.41|83.91|11
1734997520000|2024-12-23 23:45:20|84.44|83.94|84.5|84|84.5|84|84.44|83.94|8
1734997530000|2024-12-23 23:45:30|84.53|84.03|84.51|84.01|84.53|84.03|84.51|84.01|7
1734997540000|2024-12-23 23:45:40|84.5|84|84.47|83.97|84.52|84.02|84.47|83.97|12
1734997550000|2024-12-23 23:45:50|84.46|83.96|84.42|83.92|84.46|83.96|84.42|83.92|7
1734997560000|2024-12-23 23:46:00|84.41|83.91|84.41|83.91|84.41|83.91|84.41|83.91|1
1734997570000|2024-12-23 23:46:10|84.42|83.92|84.37|83.87|84.42|83.92|84.37|83.87|6
1734997580000|2024-12-23 23:46:20|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|5
1734997590000|2024-12-23 23:46:30|84.35|83.85|84.33|83.83|84.35|83.85|84.3|83.8|10
1734997600000|2024-12-23 23:46:40|84.34|83.84|84.33|83.83|84.35|83.85|84.33|83.83|4
1734997610000|2024-12-23 23:46:50|84.32|83.82|84.31|83.81|84.32|83.82|84.3|83.8|6
1734997620000|2024-12-23 23:47:00|84.32|83.82|84.39|83.89|84.4|83.9|84.32|83.82|6
1734997630000|2024-12-23 23:47:10|84.38|83.88|84.36|83.86|84.38|83.88|84.35|83.85|10
1734997640000|2024-12-23 23:47:20|84.37|83.87|84.42|83.92|84.43|83.93|84.37|83.87|7
1734997650000|2024-12-23 23:47:30|84.44|83.94|84.46|83.96|84.46|83.96|84.44|83.94|4
1734997660000|2024-12-23 23:47:40|84.45|83.95|84.42|83.92|84.46|83.96|84.42|83.92|8
1734997670000|2024-12-23 23:47:50|84.43|83.93|84.39|83.89|84.43|83.93|84.39|83.89|8
1734997680000|2024-12-23 23:48:00|84.4|83.9|84.44|83.94|84.48|83.98|84.4|83.9|10
1734997690000|2024-12-23 23:48:10|84.43|83.93|84.46|83.96|84.5|84|84.43|83.93|10
1734997700000|2024-12-23 23:48:20|84.47|83.97|84.41|83.91|84.49|83.99|84.4|83.9|9
1734997710000|2024-12-23 23:48:30|84.42|83.92|84.48|83.98|84.49|83.99|84.42|83.92|8
1734997720000|2024-12-23 23:48:40|84.47|83.97|84.5|84|84.5|84|84.47|83.97|6
1734997730000|2024-12-23 23:48:50|84.58|84.08|84.6|84.1|84.61|84.11|84.57|84.07|14
1734997740000|2024-12-23 23:49:00|84.59|84.09|84.69|84.19|84.7|84.2|84.59|84.09|11
1734997750000|2024-12-23 23:49:10|84.64|84.14|84.61|84.11|84.64|84.14|84.6|84.1|6
1734997760000|2024-12-23 23:49:20|84.62|84.12|84.61|84.11|84.63|84.13|84.61|84.11|7
1734997770000|2024-12-23 23:49:30|84.62|84.12|84.64|84.14|84.65|84.15|84.62|84.12|6
1734997780000|2024-12-23 23:49:40|84.63|84.13|84.61|84.11|84.63|84.13|84.61|84.11|5
1734997790000|2024-12-23 23:49:50|84.59|84.09|84.54|84.04|84.6|84.1|84.54|84.04|11
1734997800000|2024-12-23 23:50:00|84.55|84.05|84.57|84.07|84.61|84.11|84.55|84.05|9
1734997810000|2024-12-23 23:50:10|84.6|84.1|84.62|84.12|84.63|84.13|84.6|84.1|8
1734997820000|2024-12-23 23:50:20|84.61|84.11|84.6|84.1|84.61|84.11|84.59|84.09|4
1734997830000|2024-12-23 23:50:30|84.61|84.11|84.59|84.09|84.62|84.12|84.57|84.07|13
1734997840000|2024-12-23 23:50:40|84.58|84.08|84.6|84.1|84.6|84.1|84.56|84.06|6
1734997850000|2024-12-23 23:50:50|84.58|84.08|84.62|84.12|84.62|84.12|84.58|84.08|6
1734997860000|2024-12-23 23:51:00|84.63|84.13|84.5|84|84.63|84.13|84.49|83.99|17
1734997870000|2024-12-23 23:51:10|84.51|84.01|84.51|84.01|84.54|84.04|84.49|83.99|10
1734997880000|2024-12-23 23:51:20|84.53|84.03|84.49|83.99|84.53|84.03|84.48|83.98|9
1734997890000|2024-12-23 23:51:30|84.5|84|84.54|84.04|84.54|84.04|84.49|83.99|5
1734997900000|2024-12-23 23:51:40|84.55|84.05|84.52|84.02|84.56|84.06|84.52|84.02|10
1734997910000|2024-12-23 23:51:50|84.51|84.01|84.49|83.99|84.51|84.01|84.45|83.95|10
1734997920000|2024-12-23 23:52:00|84.5|84|84.51|84.01|84.51|84.01|84.49|83.99|8
1734997930000|2024-12-23 23:52:10|84.53|84.03|84.55|84.05|84.55|84.05|84.53|84.03|2
1734997940000|2024-12-23 23:52:20|84.56|84.06|84.61|84.11|84.63|84.13|84.56|84.06|9
1734997950000|2024-12-23 23:52:30|84.62|84.12|84.54|84.04|84.62|84.12|84.54|84.04|9
1734997960000|2024-12-23 23:52:40|84.53|84.03|84.56|84.06|84.56|84.06|84.53|84.03|3
1734997980000|2024-12-23 23:53:00|84.57|84.07|84.6|84.1|84.6|84.1|84.57|84.07|8
1734997990000|2024-12-23 23:53:10|84.61|84.11|84.62|84.12|84.63|84.13|84.61|84.11|4
1734998000000|2024-12-23 23:53:20|84.61|84.11|84.59|84.09|84.62|84.12|84.56|84.06|10
1734998040000|2024-12-23 23:54:00|84.6|84.1|84.59|84.09|84.62|84.12|84.59|84.09|5
1734998050000|2024-12-23 23:54:10|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1734998060000|2024-12-23 23:54:20|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1734998070000|2024-12-23 23:54:30|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1734998080000|2024-12-23 23:54:40|84.59|84.09|84.54|84.04|84.6|84.1|84.54|84.04|7
1734998100000|2024-12-23 23:55:00|84.56|84.06|84.58|84.08|84.6|84.1|84.56|84.06|7
1734998110000|2024-12-23 23:55:10|84.6|84.1|84.61|84.11|84.61|84.11|84.59|84.09|4
1734998120000|2024-12-23 23:55:20|84.62|84.12|84.61|84.11|84.63|84.13|84.6|84.1|7
1734998130000|2024-12-23 23:55:30|84.6|84.1|84.64|84.14|84.64|84.14|84.6|84.1|4
1734998150000|2024-12-23 23:55:50|84.63|84.13|84.64|84.14|84.64|84.14|84.63|84.13|2
1734998170000|2024-12-23 23:56:10|84.65|84.15|84.7|84.2|84.7|84.2|84.65|84.15|8
1734998180000|2024-12-23 23:56:20|84.69|84.19|84.65|84.15|84.69|84.19|84.65|84.15|4
1734998190000|2024-12-23 23:56:30|84.66|84.16|84.65|84.15|84.68|84.18|84.65|84.15|8
1734998210000|2024-12-23 23:56:50|84.64|84.14|84.65|84.15|84.65|84.15|84.64|84.14|2
1734998220000|2024-12-23 23:57:00|84.64|84.14|84.62|84.12|84.64|84.14|84.61|84.11|5
1734998230000|2024-12-23 23:57:10|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1734998240000|2024-12-23 23:57:20|84.6|84.1|84.61|84.11|84.61|84.11|84.6|84.1|2
1734998250000|2024-12-23 23:57:30|84.6|84.1|84.62|84.12|84.62|84.12|84.6|84.1|3
1734998270000|2024-12-23 23:57:50|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1734998280000|2024-12-23 23:58:00|84.6|84.1|84.61|84.11|84.61|84.11|84.59|84.09|4
1734998300000|2024-12-23 23:58:20|84.6|84.1|84.6|84.1|84.6|84.1|84.59|84.09|3
1734998320000|2024-12-23 23:58:40|84.59|84.09|84.56|84.06|84.59|84.09|84.56|84.06|4
1734998330000|2024-12-23 23:58:50|84.57|84.07|84.57|84.07|84.57|84.07|84.57|84.07|1
1734998340000|2024-12-23 23:59:00|84.58|84.08|84.62|84.12|84.62|84.12|84.58|84.08|6
1734998350000|2024-12-23 23:59:10|84.63|84.13|84.64|84.14|84.64|84.14|84.63|84.13|2
1734998360000|2024-12-23 23:59:20|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1734998380000|2024-12-23 23:59:40|84.63|84.13|84.7|84.2|84.7|84.2|84.63|84.13|8
1734998390000|2024-12-23 23:59:50|84.69|84.19|84.67|84.17|84.69|84.19|84.66|84.16|7
1734998400000|2024-12-24 00:00:00|84.66|84.16|84.6|84.1|84.66|84.16|84.56|84.06|10
1734998410000|2024-12-24 00:00:10|84.59|84.09|84.58|84.08|84.61|84.11|84.55|84.05|14
1734998420000|2024-12-24 00:00:20|84.62|84.12|84.61|84.11|84.66|84.16|84.61|84.11|9
1734998430000|2024-12-24 00:00:30|84.63|84.13|84.63|84.13|84.63|84.13|84.61|84.11|8
1734998440000|2024-12-24 00:00:40|84.6|84.1|84.61|84.11|84.61|84.11|84.6|84.1|4
1734998450000|2024-12-24 00:00:50|84.6|84.1|84.53|84.03|84.6|84.1|84.52|84.02|12
1734998460000|2024-12-24 00:01:00|84.52|84.02|84.5|84|84.52|84.02|84.5|84|11
1734998470000|2024-12-24 00:01:10|84.46|83.96|84.53|84.03|84.55|84.05|84.46|83.96|11
1734998480000|2024-12-24 00:01:20|84.52|84.02|84.46|83.96|84.52|84.02|84.46|83.96|8
1734998490000|2024-12-24 00:01:30|84.45|83.95|84.46|83.96|84.46|83.96|84.45|83.95|4
1734998500000|2024-12-24 00:01:40|84.45|83.95|84.53|84.03|84.53|84.03|84.45|83.95|16
1734998510000|2024-12-24 00:01:50|84.52|84.02|84.47|83.97|84.52|84.02|84.45|83.95|13
1734998520000|2024-12-24 00:02:00|84.48|83.98|84.62|84.12|84.62|84.12|84.47|83.97|15
1734998530000|2024-12-24 00:02:10|84.63|84.13|84.73|84.23|84.74|84.24|84.63|84.13|8
1734998540000|2024-12-24 00:02:20|84.74|84.24|84.82|84.32|84.82|84.32|84.74|84.24|5
1734998550000|2024-12-24 00:02:30|84.88|84.38|84.79|84.29|84.92|84.42|84.79|84.29|14
1734998560000|2024-12-24 00:02:40|84.78|84.28|84.77|84.27|84.78|84.28|84.74|84.24|13
1734998570000|2024-12-24 00:02:50|84.79|84.29|84.82|84.32|84.85|84.35|84.77|84.27|10
1734998580000|2024-12-24 00:03:00|84.81|84.31|84.9|84.4|84.91|84.41|84.8|84.3|14
1734998590000|2024-12-24 00:03:10|84.91|84.41|84.92|84.42|85.01|84.51|84.91|84.41|12
1734998600000|2024-12-24 00:03:20|84.85|84.35|84.89|84.39|84.93|84.43|84.85|84.35|12
1734998610000|2024-12-24 00:03:30|84.91|84.41|84.94|84.44|84.95|84.45|84.91|84.41|16
1734998620000|2024-12-24 00:03:40|84.95|84.45|84.92|84.42|84.95|84.45|84.9|84.4|6
1734998630000|2024-12-24 00:03:50|84.91|84.41|84.9|84.4|84.91|84.41|84.89|84.39|3
1734998640000|2024-12-24 00:04:00|84.91|84.41|85.01|84.51|85.01|84.51|84.91|84.41|12
1734998650000|2024-12-24 00:04:10|85.02|84.52|85.05|84.55|85.05|84.55|85.02|84.52|4
1734998660000|2024-12-24 00:04:20|85.06|84.56|85.08|84.58|85.09|84.59|85.06|84.56|10
1734998670000|2024-12-24 00:04:30|85.09|84.59|85.1|84.6|85.13|84.63|85.09|84.59|10
1734998680000|2024-12-24 00:04:40|85.11|84.61|84.97|84.47|85.11|84.61|84.97|84.47|15
1734998690000|2024-12-24 00:04:50|84.98|84.48|84.94|84.44|84.98|84.48|84.92|84.42|12
1734998700000|2024-12-24 00:05:00|84.93|84.43|84.94|84.44|84.94|84.44|84.9|84.4|11
1734998710000|2024-12-24 00:05:10|84.93|84.43|84.9|84.4|84.94|84.44|84.86|84.36|13
1734998720000|2024-12-24 00:05:20|84.88|84.38|84.91|84.41|84.92|84.42|84.87|84.37|12
1734998730000|2024-12-24 00:05:30|84.9|84.4|84.9|84.4|84.9|84.4|84.87|84.37|6
1734998740000|2024-12-24 00:05:40|84.89|84.39|84.89|84.39|84.92|84.42|84.83|84.33|17
1734998750000|2024-12-24 00:05:50|84.9|84.4|84.87|84.37|84.91|84.41|84.85|84.35|9
1734998760000|2024-12-24 00:06:00|84.86|84.36|84.81|84.31|84.89|84.39|84.81|84.31|12
1734998770000|2024-12-24 00:06:10|84.8|84.3|84.81|84.31|84.81|84.31|84.76|84.26|12
1734998780000|2024-12-24 00:06:20|84.82|84.32|84.82|84.32|84.86|84.36|84.81|84.31|10
1734998790000|2024-12-24 00:06:30|84.83|84.33|84.84|84.34|84.85|84.35|84.83|84.33|6
1734998800000|2024-12-24 00:06:40|84.86|84.36|84.91|84.41|84.91|84.41|84.86|84.36|6
1734998810000|2024-12-24 00:06:50|84.9|84.4|85.01|84.51|85.02|84.52|84.9|84.4|11
1734998820000|2024-12-24 00:07:00|85|84.5|84.85|84.35|85|84.5|84.85|84.35|11
1734998830000|2024-12-24 00:07:10|84.86|84.36|84.9|84.4|84.92|84.42|84.86|84.36|8
1734998840000|2024-12-24 00:07:20|84.92|84.42|84.94|84.44|84.99|84.49|84.9|84.4|21
1734998850000|2024-12-24 00:07:30|84.95|84.45|85.01|84.51|85.02|84.52|84.95|84.45|16
1734998860000|2024-12-24 00:07:40|85.02|84.52|85.12|84.62|85.12|84.62|85|84.5|12
1734998870000|2024-12-24 00:07:50|85.11|84.61|85.12|84.62|85.15|84.65|85.11|84.61|12
1734998880000|2024-12-24 00:08:00|85.11|84.61|85.13|84.63|85.14|84.64|85.11|84.61|5
1734998890000|2024-12-24 00:08:10|85.12|84.62|85.09|84.59|85.15|84.65|85.07|84.57|13
1734998900000|2024-12-24 00:08:20|85.1|84.6|85.02|84.52|85.1|84.6|85|84.5|9
1734998910000|2024-12-24 00:08:30|85.03|84.53|85|84.5|85.03|84.53|84.96|84.46|10
1734998920000|2024-12-24 00:08:40|85.01|84.51|85.01|84.51|85.01|84.51|84.96|84.46|7
1734998930000|2024-12-24 00:08:50|85|84.5|84.96|84.46|85.01|84.51|84.96|84.46|8
1734998940000|2024-12-24 00:09:00|84.94|84.44|84.86|84.36|84.94|84.44|84.85|84.35|6
1734998950000|2024-12-24 00:09:10|84.85|84.35|84.81|84.31|84.91|84.41|84.8|84.3|11
1734998960000|2024-12-24 00:09:20|84.82|84.32|84.8|84.3|84.82|84.32|84.8|84.3|6
1734998970000|2024-12-24 00:09:30|84.79|84.29|84.77|84.27|84.79|84.29|84.77|84.27|2
1734998980000|2024-12-24 00:09:40|84.8|84.3|84.82|84.32|84.83|84.33|84.8|84.3|10
1734998990000|2024-12-24 00:09:50|84.83|84.33|84.89|84.39|84.92|84.42|84.83|84.33|10
1734999000000|2024-12-24 00:10:00|84.9|84.4|84.84|84.34|84.9|84.4|84.83|84.33|13
1734999010000|2024-12-24 00:10:10|84.86|84.36|84.85|84.35|84.89|84.39|84.85|84.35|17
1734999020000|2024-12-24 00:10:20|84.84|84.34|84.84|84.34|84.84|84.34|84.8|84.3|13
1734999030000|2024-12-24 00:10:30|84.83|84.33|84.74|84.24|84.83|84.33|84.74|84.24|11
1734999040000|2024-12-24 00:10:40|84.73|84.23|84.75|84.25|84.75|84.25|84.73|84.23|2
1734999050000|2024-12-24 00:10:50|84.76|84.26|84.86|84.36|84.86|84.36|84.76|84.26|13
1734999060000|2024-12-24 00:11:00|84.85|84.35|84.81|84.31|84.86|84.36|84.81|84.31|9
1734999070000|2024-12-24 00:11:10|84.82|84.32|84.77|84.27|84.82|84.32|84.77|84.27|4
1734999080000|2024-12-24 00:11:20|84.76|84.26|84.77|84.27|84.77|84.27|84.76|84.26|4
1734999090000|2024-12-24 00:11:30|84.76|84.26|84.66|84.16|84.76|84.26|84.65|84.15|8
1734999100000|2024-12-24 00:11:40|84.65|84.15|84.58|84.08|84.66|84.16|84.58|84.08|8
1734999110000|2024-12-24 00:11:50|84.57|84.07|84.56|84.06|84.57|84.07|84.55|84.05|4
1734999120000|2024-12-24 00:12:00|84.55|84.05|84.53|84.03|84.55|84.05|84.47|83.97|10
1734999130000|2024-12-24 00:12:10|84.54|84.04|84.51|84.01|84.54|84.04|84.51|84.01|6
1734999140000|2024-12-24 00:12:20|84.5|84|84.52|84.02|84.54|84.04|84.5|84|8
1734999150000|2024-12-24 00:12:30|84.53|84.03|84.57|84.07|84.57|84.07|84.53|84.03|4
1734999160000|2024-12-24 00:12:40|84.6|84.1|84.57|84.07|84.62|84.12|84.57|84.07|8
1734999170000|2024-12-24 00:12:50|84.56|84.06|84.53|84.03|84.6|84.1|84.53|84.03|12
1734999180000|2024-12-24 00:13:00|84.49|83.99|84.45|83.95|84.49|83.99|84.45|83.95|5
1734999190000|2024-12-24 00:13:10|84.44|83.94|84.36|83.86|84.44|83.94|84.35|83.85|18
1734999200000|2024-12-24 00:13:20|84.32|83.82|84.26|83.76|84.33|83.83|84.26|83.76|9
1734999210000|2024-12-24 00:13:30|84.25|83.75|84.28|83.78|84.28|83.78|84.25|83.75|8
1734999220000|2024-12-24 00:13:40|84.27|83.77|84.34|83.84|84.35|83.85|84.26|83.76|7
1734999230000|2024-12-24 00:13:50|84.32|83.82|84.31|83.81|84.33|83.83|84.28|83.78|9
1734999240000|2024-12-24 00:14:00|84.3|83.8|84.34|83.84|84.34|83.84|84.28|83.78|11
1734999250000|2024-12-24 00:14:10|84.35|83.85|84.27|83.77|84.35|83.85|84.27|83.77|11
1734999260000|2024-12-24 00:14:20|84.26|83.76|84.27|83.77|84.28|83.78|84.26|83.76|10
1734999270000|2024-12-24 00:14:30|84.26|83.76|84.24|83.74|84.26|83.76|84.21|83.71|10
1734999280000|2024-12-24 00:14:40|84.23|83.73|84.31|83.81|84.31|83.81|84.23|83.73|8
1734999290000|2024-12-24 00:14:50|84.29|83.79|84.31|83.81|84.31|83.81|84.27|83.77|8
1734999300000|2024-12-24 00:15:00|84.29|83.79|84.43|83.93|84.44|83.94|84.29|83.79|16
1734999310000|2024-12-24 00:15:10|84.41|83.91|84.45|83.95|84.46|83.96|84.37|83.87|11
1734999320000|2024-12-24 00:15:20|84.44|83.94|84.39|83.89|84.45|83.95|84.36|83.86|16
1734999330000|2024-12-24 00:15:30|84.38|83.88|84.27|83.77|84.41|83.91|84.27|83.77|12
1734999340000|2024-12-24 00:15:40|84.26|83.76|84.33|83.83|84.33|83.83|84.26|83.76|6
1734999350000|2024-12-24 00:15:50|84.31|83.81|84.32|83.82|84.32|83.82|84.31|83.81|2
1734999360000|2024-12-24 00:16:00|84.31|83.81|84.27|83.77|84.31|83.81|84.25|83.75|13
1734999370000|2024-12-24 00:16:10|84.28|83.78|84.2|83.7|84.28|83.78|84.18|83.68|14
1734999380000|2024-12-24 00:16:20|84.21|83.71|84.26|83.76|84.26|83.76|84.21|83.71|9
1734999390000|2024-12-24 00:16:30|84.25|83.75|84.15|83.65|84.25|83.75|84.15|83.65|11
1734999400000|2024-12-24 00:16:40|84.12|83.62|84.07|83.57|84.12|83.62|84.05|83.55|13
1734999410000|2024-12-24 00:16:50|84.09|83.59|84.1|83.6|84.1|83.6|84.04|83.54|10
1734999420000|2024-12-24 00:17:00|84.12|83.62|84.14|83.64|84.16|83.66|84.1|83.6|15
1734999430000|2024-12-24 00:17:10|84.15|83.65|84.14|83.64|84.21|83.71|84.14|83.64|14
1734999440000|2024-12-24 00:17:20|84.15|83.65|84.17|83.67|84.17|83.67|84.15|83.65|3
1734999450000|2024-12-24 00:17:30|84.2|83.7|84.32|83.82|84.32|83.82|84.2|83.7|13
1734999460000|2024-12-24 00:17:40|84.33|83.83|84.43|83.93|84.43|83.93|84.33|83.83|22
1734999470000|2024-12-24 00:17:50|84.44|83.94|84.45|83.95|84.45|83.95|84.42|83.92|7
1734999480000|2024-12-24 00:18:00|84.44|83.94|84.4|83.9|84.44|83.94|84.38|83.88|14
1734999490000|2024-12-24 00:18:10|84.39|83.89|84.4|83.9|84.41|83.91|84.36|83.86|19
1734999500000|2024-12-24 00:18:20|84.41|83.91|84.33|83.83|84.43|83.93|84.32|83.82|17
1734999510000|2024-12-24 00:18:30|84.31|83.81|84.32|83.82|84.34|83.84|84.3|83.8|9
1734999520000|2024-12-24 00:18:40|84.33|83.83|84.31|83.81|84.34|83.84|84.29|83.79|9
1734999530000|2024-12-24 00:18:50|84.3|83.8|84.3|83.8|84.33|83.83|84.3|83.8|6
1734999540000|2024-12-24 00:19:00|84.29|83.79|84.2|83.7|84.29|83.79|84.2|83.7|13
1734999550000|2024-12-24 00:19:10|84.19|83.69|84.17|83.67|84.21|83.71|84.16|83.66|16
1734999560000|2024-12-24 00:19:20|84.18|83.68|84.19|83.69|84.21|83.71|84.17|83.67|7
1734999570000|2024-12-24 00:19:30|84.2|83.7|84.34|83.84|84.34|83.84|84.2|83.7|12
1734999580000|2024-12-24 00:19:40|84.35|83.85|84.36|83.86|84.4|83.9|84.35|83.85|13
1734999590000|2024-12-24 00:19:50|84.35|83.85|84.32|83.82|84.35|83.85|84.32|83.82|4
1734999600000|2024-12-24 00:20:00|84.3|83.8|84.34|83.84|84.34|83.84|84.3|83.8|11
1734999610000|2024-12-24 00:20:10|84.33|83.83|84.3|83.8|84.33|83.83|84.26|83.76|10
1734999620000|2024-12-24 00:20:20|84.26|83.76|84.26|83.76|84.28|83.78|84.23|83.73|13
1734999630000|2024-12-24 00:20:30|84.27|83.77|84.33|83.83|84.33|83.83|84.27|83.77|10
1734999640000|2024-12-24 00:20:40|84.34|83.84|84.38|83.88|84.41|83.91|84.34|83.84|9
1734999650000|2024-12-24 00:20:50|84.39|83.89|84.39|83.89|84.39|83.89|84.36|83.86|6
1734999660000|2024-12-24 00:21:00|84.38|83.88|84.32|83.82|84.39|83.89|84.3|83.8|12
1734999670000|2024-12-24 00:21:10|84.31|83.81|84.3|83.8|84.33|83.83|84.3|83.8|8
1734999680000|2024-12-24 00:21:20|84.31|83.81|84.27|83.77|84.31|83.81|84.27|83.77|7
1734999690000|2024-12-24 00:21:30|84.26|83.76|84.16|83.66|84.27|83.77|84.16|83.66|11
1734999700000|2024-12-24 00:21:40|84.15|83.65|84.11|83.61|84.15|83.65|84.11|83.61|3
1734999710000|2024-12-24 00:21:50|84.1|83.6|84.09|83.59|84.1|83.6|84.05|83.55|14
1734999720000|2024-12-24 00:22:00|84.08|83.58|84.19|83.69|84.19|83.69|84.08|83.58|8
1734999730000|2024-12-24 00:22:10|84.18|83.68|84.14|83.64|84.2|83.7|84.14|83.64|10
1734999740000|2024-12-24 00:22:20|84.15|83.65|84.17|83.67|84.18|83.68|84.14|83.64|8
1734999750000|2024-12-24 00:22:30|84.15|83.65|84.18|83.68|84.19|83.69|84.15|83.65|7
1734999760000|2024-12-24 00:22:40|84.19|83.69|84.24|83.74|84.3|83.8|84.19|83.69|14
1734999770000|2024-12-24 00:22:50|84.25|83.75|84.19|83.69|84.29|83.79|84.18|83.68|18
1734999780000|2024-12-24 00:23:00|84.2|83.7|84.05|83.55|84.21|83.71|84.03|83.53|15
1734999790000|2024-12-24 00:23:10|84.06|83.56|84.07|83.57|84.12|83.62|84.04|83.54|13
1734999800000|2024-12-24 00:23:20|84.08|83.58|84.09|83.59|84.12|83.62|84.08|83.58|15
1734999810000|2024-12-24 00:23:30|84.1|83.6|84.12|83.62|84.14|83.64|84.09|83.59|5
1734999820000|2024-12-24 00:23:40|84.11|83.61|84.11|83.61|84.12|83.62|84.1|83.6|9
1734999830000|2024-12-24 00:23:50|84.13|83.63|84.05|83.55|84.13|83.63|84.05|83.55|11
1734999840000|2024-12-24 00:24:00|84.04|83.54|84.03|83.53|84.04|83.54|84.03|83.53|2
1734999850000|2024-12-24 00:24:10|84.02|83.52|84.04|83.54|84.04|83.54|84.02|83.52|2
1734999860000|2024-12-24 00:24:20|84.05|83.55|84.14|83.64|84.2|83.7|84.05|83.55|11
1734999870000|2024-12-24 00:24:30|84.13|83.63|84.12|83.62|84.14|83.64|84.12|83.62|6
1734999880000|2024-12-24 00:24:40|84.1|83.6|84.11|83.61|84.12|83.62|84.08|83.58|6
1734999890000|2024-12-24 00:24:50|84.1|83.6|84.07|83.57|84.11|83.61|84.06|83.56|11
1734999900000|2024-12-24 00:25:00|84.06|83.56|83.96|83.46|84.06|83.56|83.96|83.46|7
1734999910000|2024-12-24 00:25:10|83.97|83.47|84.02|83.52|84.03|83.53|83.97|83.47|7
1734999920000|2024-12-24 00:25:20|84.03|83.53|84.07|83.57|84.09|83.59|84.03|83.53|11
1734999930000|2024-12-24 00:25:30|84.08|83.58|84.06|83.56|84.1|83.6|84.06|83.56|10
1734999940000|2024-12-24 00:25:40|84.04|83.54|84.05|83.55|84.06|83.56|84.04|83.54|6
1734999950000|2024-12-24 00:25:50|84.04|83.54|84.05|83.55|84.06|83.56|84.04|83.54|6
1734999960000|2024-12-24 00:26:00|84.04|83.54|84.04|83.54|84.05|83.55|84.04|83.54|3
1734999970000|2024-12-24 00:26:10|84.03|83.53|84.11|83.61|84.13|83.63|84.03|83.53|10
1734999980000|2024-12-24 00:26:20|84.12|83.62|84.05|83.55|84.13|83.63|84.05|83.55|9
1734999990000|2024-12-24 00:26:30|84.04|83.54|84.08|83.58|84.11|83.61|84.04|83.54|10
1735000000000|2024-12-24 00:26:40|84.09|83.59|84.02|83.52|84.09|83.59|84.02|83.52|11
1735000010000|2024-12-24 00:26:50|84.01|83.51|84.02|83.52|84.03|83.53|84.01|83.51|8
1735000020000|2024-12-24 00:27:00|84.01|83.51|83.94|83.44|84.02|83.52|83.94|83.44|12
1735000030000|2024-12-24 00:27:10|83.93|83.43|83.94|83.44|83.95|83.45|83.85|83.35|18
1735000040000|2024-12-24 00:27:20|83.97|83.47|84.05|83.55|84.07|83.57|83.97|83.47|14
1735000050000|2024-12-24 00:27:30|84.04|83.54|84.16|83.66|84.16|83.66|84.04|83.54|17
1735000060000|2024-12-24 00:27:40|84.19|83.69|84.18|83.68|84.21|83.71|84.17|83.67|8
1735000070000|2024-12-24 00:27:50|84.17|83.67|84.14|83.64|84.17|83.67|84.13|83.63|11
1735000080000|2024-12-24 00:28:00|84.13|83.63|84.14|83.64|84.14|83.64|84.11|83.61|8
1735000090000|2024-12-24 00:28:10|84.15|83.65|84.16|83.66|84.18|83.68|84.14|83.64|6
1735000100000|2024-12-24 00:28:20|84.18|83.68|84.23|83.73|84.23|83.73|84.18|83.68|8
1735000110000|2024-12-24 00:28:30|84.22|83.72|84.19|83.69|84.22|83.72|84.16|83.66|11
1735000120000|2024-12-24 00:28:40|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|2
1735000130000|2024-12-24 00:28:50|84.2|83.7|84.2|83.7|84.2|83.7|84.2|83.7|1
1735000140000|2024-12-24 00:29:00|84.19|83.69|84.11|83.61|84.19|83.69|84.11|83.61|6
1735000150000|2024-12-24 00:29:10|84.09|83.59|84.14|83.64|84.14|83.64|84.09|83.59|13
1735000160000|2024-12-24 00:29:20|84.13|83.63|84.19|83.69|84.19|83.69|84.11|83.61|12
1735000170000|2024-12-24 00:29:30|84.21|83.71|84.21|83.71|84.22|83.72|84.21|83.71|3
1735000180000|2024-12-24 00:29:40|84.22|83.72|84.25|83.75|84.29|83.79|84.22|83.72|8
1735000190000|2024-12-24 00:29:50|84.26|83.76|84.23|83.73|84.26|83.76|84.23|83.73|4
1735000200000|2024-12-24 00:30:00|84.34|83.84|84.39|83.89|84.39|83.89|84.34|83.84|10
1735000210000|2024-12-24 00:30:10|84.4|83.9|84.49|83.99|84.5|84|84.4|83.9|15
1735000220000|2024-12-24 00:30:20|84.5|84|84.41|83.91|84.5|84|84.41|83.91|6
1735000230000|2024-12-24 00:30:30|84.4|83.9|84.36|83.86|84.4|83.9|84.36|83.86|3
1735000240000|2024-12-24 00:30:40|84.4|83.9|84.5|84|84.5|84|84.4|83.9|13
1735000250000|2024-12-24 00:30:50|84.49|83.99|84.51|84.01|84.55|84.05|84.49|83.99|11
1735000260000|2024-12-24 00:31:00|84.48|83.98|84.58|84.08|84.58|84.08|84.48|83.98|7
1735000280000|2024-12-24 00:31:20|84.51|84.01|84.47|83.97|84.52|84.02|84.47|83.97|5
1735000290000|2024-12-24 00:31:30|84.46|83.96|84.46|83.96|84.47|83.97|84.44|83.94|9
1735000300000|2024-12-24 00:31:40|84.48|83.98|84.5|84|84.52|84.02|84.48|83.98|7
1735000310000|2024-12-24 00:31:50|84.53|84.03|84.49|83.99|84.58|84.08|84.49|83.99|12
1735000320000|2024-12-24 00:32:00|84.5|84|84.52|84.02|84.55|84.05|84.5|84|6
1735000330000|2024-12-24 00:32:10|84.54|84.04|84.51|84.01|84.54|84.04|84.51|84.01|7
1735000340000|2024-12-24 00:32:20|84.5|84|84.43|83.93|84.51|84.01|84.43|83.93|11
1735000350000|2024-12-24 00:32:30|84.42|83.92|84.47|83.97|84.47|83.97|84.42|83.92|10
1735000360000|2024-12-24 00:32:40|84.46|83.96|84.43|83.93|84.46|83.96|84.43|83.93|6
1735000370000|2024-12-24 00:32:50|84.45|83.95|84.52|84.02|84.52|84.02|84.44|83.94|12
1735000380000|2024-12-24 00:33:00|84.53|84.03|84.49|83.99|84.53|84.03|84.48|83.98|9
1735000390000|2024-12-24 00:33:10|84.47|83.97|84.46|83.96|84.48|83.98|84.45|83.95|7
1735000400000|2024-12-24 00:33:20|84.44|83.94|84.42|83.92|84.46|83.96|84.42|83.92|5
1735000410000|2024-12-24 00:33:30|84.41|83.91|84.44|83.94|84.44|83.94|84.4|83.9|6
1735000420000|2024-12-24 00:33:40|84.45|83.95|84.47|83.97|84.49|83.99|84.45|83.95|8
1735000430000|2024-12-24 00:33:50|84.48|83.98|84.43|83.93|84.48|83.98|84.41|83.91|11
1735000440000|2024-12-24 00:34:00|84.45|83.95|84.48|83.98|84.48|83.98|84.44|83.94|6
1735000450000|2024-12-24 00:34:10|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1735000460000|2024-12-24 00:34:20|84.4|83.9|84.39|83.89|84.4|83.9|84.39|83.89|4
1735000480000|2024-12-24 00:34:40|84.42|83.92|84.43|83.93|84.43|83.93|84.4|83.9|5
1735000490000|2024-12-24 00:34:50|84.44|83.94|84.45|83.95|84.46|83.96|84.44|83.94|4
1735000500000|2024-12-24 00:35:00|84.44|83.94|84.52|84.02|84.52|84.02|84.43|83.93|10
1735000510000|2024-12-24 00:35:10|84.51|84.01|84.49|83.99|84.51|84.01|84.49|83.99|3
1735000520000|2024-12-24 00:35:20|84.47|83.97|84.39|83.89|84.47|83.97|84.39|83.89|10
1735000530000|2024-12-24 00:35:30|84.36|83.86|84.44|83.94|84.45|83.95|84.36|83.86|9
1735000540000|2024-12-24 00:35:40|84.43|83.93|84.46|83.96|84.47|83.97|84.43|83.93|8
1735000550000|2024-12-24 00:35:50|84.47|83.97|84.55|84.05|84.55|84.05|84.47|83.97|8
1735000560000|2024-12-24 00:36:00|84.54|84.04|84.61|84.11|84.61|84.11|84.53|84.03|9
1735000570000|2024-12-24 00:36:10|84.63|84.13|84.6|84.1|84.64|84.14|84.6|84.1|4
1735000580000|2024-12-24 00:36:20|84.57|84.07|84.54|84.04|84.57|84.07|84.54|84.04|6
1735000590000|2024-12-24 00:36:30|84.55|84.05|84.56|84.06|84.57|84.07|84.55|84.05|3
1735000600000|2024-12-24 00:36:40|84.58|84.08|84.68|84.18|84.68|84.18|84.58|84.08|10
1735000610000|2024-12-24 00:36:50|84.69|84.19|84.69|84.19|84.71|84.21|84.68|84.18|6
1735000620000|2024-12-24 00:37:00|84.71|84.21|84.65|84.15|84.71|84.21|84.65|84.15|4
1735000630000|2024-12-24 00:37:10|84.62|84.12|84.59|84.09|84.62|84.12|84.58|84.08|8
1735000640000|2024-12-24 00:37:20|84.6|84.1|84.59|84.09|84.6|84.1|84.57|84.07|7
1735000650000|2024-12-24 00:37:30|84.58|84.08|84.59|84.09|84.59|84.09|84.58|84.08|2
1735000670000|2024-12-24 00:37:50|84.56|84.06|84.56|84.06|84.56|84.06|84.56|84.06|1
1735000680000|2024-12-24 00:38:00|84.55|84.05|84.47|83.97|84.55|84.05|84.45|83.95|7
1735000690000|2024-12-24 00:38:10|84.46|83.96|84.45|83.95|84.46|83.96|84.45|83.95|2
1735000700000|2024-12-24 00:38:20|84.47|83.97|84.48|83.98|84.5|84|84.46|83.96|6
1735000710000|2024-12-24 00:38:30|84.47|83.97|84.46|83.96|84.48|83.98|84.45|83.95|5
1735000720000|2024-12-24 00:38:40|84.45|83.95|84.42|83.92|84.45|83.95|84.42|83.92|3
1735000730000|2024-12-24 00:38:50|84.39|83.89|84.39|83.89|84.4|83.9|84.37|83.87|6
1735000740000|2024-12-24 00:39:00|84.4|83.9|84.44|83.94|84.45|83.95|84.4|83.9|11
1735000750000|2024-12-24 00:39:10|84.45|83.95|84.47|83.97|84.47|83.97|84.45|83.95|15
1735000760000|2024-12-24 00:39:20|84.44|83.94|84.46|83.96|84.46|83.96|84.42|83.92|13
1735000770000|2024-12-24 00:39:30|84.45|83.95|84.45|83.95|84.45|83.95|84.45|83.95|1
1735000780000|2024-12-24 00:39:40|84.47|83.97|84.52|84.02|84.52|84.02|84.47|83.97|6
1735000790000|2024-12-24 00:39:50|84.51|84.01|84.53|84.03|84.53|84.03|84.49|83.99|7
1735000800000|2024-12-24 00:40:00|84.52|84.02|84.5|84|84.54|84.04|84.5|84|7
1735000810000|2024-12-24 00:40:10|84.49|83.99|84.47|83.97|84.49|83.99|84.46|83.96|5
1735000820000|2024-12-24 00:40:20|84.46|83.96|84.5|84|84.5|84|84.45|83.95|5
1735000830000|2024-12-24 00:40:30|84.51|84.01|84.56|84.06|84.56|84.06|84.5|84|5
1735000840000|2024-12-24 00:40:40|84.57|84.07|84.57|84.07|84.6|84.1|84.57|84.07|6
1735000850000|2024-12-24 00:40:50|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|3
1735000870000|2024-12-24 00:41:10|84.55|84.05|84.51|84.01|84.55|84.05|84.5|84|6
1735000880000|2024-12-24 00:41:20|84.53|84.03|84.53|84.03|84.54|84.04|84.5|84|8
1735000890000|2024-12-24 00:41:30|84.55|84.05|84.53|84.03|84.55|84.05|84.53|84.03|6
1735000900000|2024-12-24 00:41:40|84.54|84.04|84.57|84.07|84.6|84.1|84.54|84.04|7
1735000910000|2024-12-24 00:41:50|84.58|84.08|84.57|84.07|84.58|84.08|84.57|84.07|2
1735000920000|2024-12-24 00:42:00|84.59|84.09|84.59|84.09|84.6|84.1|84.57|84.07|9
1735000930000|2024-12-24 00:42:10|84.57|84.07|84.61|84.11|84.61|84.11|84.57|84.07|4
1735000940000|2024-12-24 00:42:20|84.6|84.1|84.64|84.14|84.64|84.14|84.6|84.1|3
1735000950000|2024-12-24 00:42:30|84.65|84.15|84.69|84.19|84.69|84.19|84.65|84.15|4
1735000960000|2024-12-24 00:42:40|84.7|84.2|84.69|84.19|84.71|84.21|84.69|84.19|3
1735000970000|2024-12-24 00:42:50|84.72|84.22|84.71|84.21|84.74|84.24|84.71|84.21|4
1735000980000|2024-12-24 00:43:00|84.69|84.19|84.72|84.22|84.72|84.22|84.66|84.16|9
1735000990000|2024-12-24 00:43:10|84.71|84.21|84.67|84.17|84.71|84.21|84.67|84.17|13
1735001000000|2024-12-24 00:43:20|84.68|84.18|84.65|84.15|84.69|84.19|84.64|84.14|5
1735001010000|2024-12-24 00:43:30|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735001020000|2024-12-24 00:43:40|84.63|84.13|84.67|84.17|84.67|84.17|84.63|84.13|6
1735001030000|2024-12-24 00:43:50|84.68|84.18|84.69|84.19|84.69|84.19|84.68|84.18|2
1735001040000|2024-12-24 00:44:00|84.68|84.18|84.69|84.19|84.72|84.22|84.68|84.18|9
1735001060000|2024-12-24 00:44:20|84.66|84.16|84.71|84.21|84.71|84.21|84.66|84.16|7
1735001070000|2024-12-24 00:44:30|84.72|84.22|84.72|84.22|84.73|84.23|84.71|84.21|4
1735001080000|2024-12-24 00:44:40|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1735001090000|2024-12-24 00:44:50|84.73|84.23|84.74|84.24|84.74|84.24|84.73|84.23|2
1735001100000|2024-12-24 00:45:00|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1735001110000|2024-12-24 00:45:10|84.68|84.18|84.63|84.13|84.68|84.18|84.63|84.13|2
1735001120000|2024-12-24 00:45:20|84.62|84.12|84.64|84.14|84.65|84.15|84.62|84.12|6
1735001130000|2024-12-24 00:45:30|84.63|84.13|84.62|84.12|84.63|84.13|84.62|84.12|2
1735001140000|2024-12-24 00:45:40|84.61|84.11|84.61|84.11|84.62|84.12|84.61|84.11|3
1735001150000|2024-12-24 00:45:50|84.58|84.08|84.66|84.16|84.66|84.16|84.58|84.08|6
1735001160000|2024-12-24 00:46:00|84.62|84.12|84.62|84.12|84.62|84.12|84.62|84.12|1
1735001170000|2024-12-24 00:46:10|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|3
1735001180000|2024-12-24 00:46:20|84.58|84.08|84.58|84.08|84.6|84.1|84.58|84.08|7
1735001190000|2024-12-24 00:46:30|84.57|84.07|84.57|84.07|84.57|84.07|84.57|84.07|1
1735001200000|2024-12-24 00:46:40|84.58|84.08|84.57|84.07|84.58|84.08|84.57|84.07|2
1735001210000|2024-12-24 00:46:50|84.55|84.05|84.51|84.01|84.55|84.05|84.51|84.01|6
1735001230000|2024-12-24 00:47:10|84.52|84.02|84.52|84.02|84.53|84.03|84.51|84.01|4
1735001240000|2024-12-24 00:47:20|84.51|84.01|84.51|84.01|84.53|84.03|84.51|84.01|6
1735001260000|2024-12-24 00:47:40|84.5|84|84.5|84|84.5|84|84.5|84|1
1735001270000|2024-12-24 00:47:50|84.52|84.02|84.55|84.05|84.55|84.05|84.52|84.02|6
1735001280000|2024-12-24 00:48:00|84.52|84.02|84.52|84.02|84.55|84.05|84.52|84.02|6
1735001290000|2024-12-24 00:48:10|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735001300000|2024-12-24 00:48:20|84.52|84.02|84.51|84.01|84.53|84.03|84.5|84|6
1735001310000|2024-12-24 00:48:30|84.49|83.99|84.57|84.07|84.57|84.07|84.49|83.99|7
1735001320000|2024-12-24 00:48:40|84.59|84.09|84.65|84.15|84.65|84.15|84.59|84.09|7
1735001330000|2024-12-24 00:48:50|84.62|84.12|84.61|84.11|84.63|84.13|84.61|84.11|4
1735001340000|2024-12-24 00:49:00|84.62|84.12|84.56|84.06|84.62|84.12|84.56|84.06|6
1735001350000|2024-12-24 00:49:10|84.55|84.05|84.51|84.01|84.55|84.05|84.51|84.01|4
1735001360000|2024-12-24 00:49:20|84.52|84.02|84.54|84.04|84.54|84.04|84.52|84.02|3
1735001380000|2024-12-24 00:49:40|84.52|84.02|84.51|84.01|84.52|84.02|84.51|84.01|2
1735001410000|2024-12-24 00:50:10|84.5|84|84.45|83.95|84.5|84|84.45|83.95|5
1735001420000|2024-12-24 00:50:20|84.44|83.94|84.43|83.93|84.44|83.94|84.43|83.93|4
1735001430000|2024-12-24 00:50:30|84.44|83.94|84.43|83.93|84.45|83.95|84.43|83.93|4
1735001450000|2024-12-24 00:50:50|84.49|83.99|84.45|83.95|84.49|83.99|84.45|83.95|5
1735001460000|2024-12-24 00:51:00|84.44|83.94|84.46|83.96|84.47|83.97|84.44|83.94|10
1735001470000|2024-12-24 00:51:10|84.47|83.97|84.5|84|84.52|84.02|84.47|83.97|12
1735001480000|2024-12-24 00:51:20|84.49|83.99|84.53|84.03|84.53|84.03|84.49|83.99|5
1735001490000|2024-12-24 00:51:30|84.52|84.02|84.59|84.09|84.62|84.12|84.52|84.02|9
1735001500000|2024-12-24 00:51:40|84.6|84.1|84.64|84.14|84.64|84.14|84.59|84.09|6
1735001510000|2024-12-24 00:51:50|84.65|84.15|84.67|84.17|84.67|84.17|84.62|84.12|10
1735001520000|2024-12-24 00:52:00|84.68|84.18|84.7|84.2|84.72|84.22|84.68|84.18|11
1735001530000|2024-12-24 00:52:10|84.71|84.21|84.62|84.12|84.72|84.22|84.62|84.12|7
1735001540000|2024-12-24 00:52:20|84.63|84.13|84.63|84.13|84.63|84.13|84.63|84.13|1
1735001550000|2024-12-24 00:52:30|84.64|84.14|84.65|84.15|84.65|84.15|84.64|84.14|2
1735001560000|2024-12-24 00:52:40|84.63|84.13|84.63|84.13|84.63|84.13|84.63|84.13|1
1735001570000|2024-12-24 00:52:50|84.64|84.14|84.7|84.2|84.72|84.22|84.64|84.14|11
1735001580000|2024-12-24 00:53:00|84.69|84.19|84.65|84.15|84.69|84.19|84.65|84.15|4
1735001590000|2024-12-24 00:53:10|84.64|84.14|84.69|84.19|84.7|84.2|84.64|84.14|9
1735001600000|2024-12-24 00:53:20|84.68|84.18|84.64|84.14|84.68|84.18|84.63|84.13|6
1735001620000|2024-12-24 00:53:40|84.65|84.15|84.67|84.17|84.67|84.17|84.65|84.15|3
1735001630000|2024-12-24 00:53:50|84.69|84.19|84.68|84.18|84.71|84.21|84.68|84.18|4
1735001650000|2024-12-24 00:54:10|84.75|84.25|84.75|84.25|84.75|84.25|84.75|84.25|1
1735001680000|2024-12-24 00:54:40|84.76|84.26|84.8|84.3|84.81|84.31|84.76|84.26|5
1735001690000|2024-12-24 00:54:50|84.77|84.27|84.77|84.27|84.77|84.27|84.77|84.27|1
1735001700000|2024-12-24 00:55:00|84.78|84.28|84.77|84.27|84.78|84.28|84.77|84.27|2
1735001710000|2024-12-24 00:55:10|84.74|84.24|84.7|84.2|84.74|84.24|84.69|84.19|7
1735001720000|2024-12-24 00:55:20|84.69|84.19|84.74|84.24|84.74|84.24|84.69|84.19|5
1735001730000|2024-12-24 00:55:30|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1735001750000|2024-12-24 00:55:50|84.69|84.19|84.7|84.2|84.7|84.2|84.69|84.19|2
1735001760000|2024-12-24 00:56:00|84.68|84.18|84.7|84.2|84.7|84.2|84.68|84.18|2
1735001770000|2024-12-24 00:56:10|84.72|84.22|84.74|84.24|84.74|84.24|84.71|84.21|4
1735001780000|2024-12-24 00:56:20|84.75|84.25|84.77|84.27|84.77|84.27|84.75|84.25|2
1735001790000|2024-12-24 00:56:30|84.78|84.28|84.82|84.32|84.82|84.32|84.78|84.28|5
1735001800000|2024-12-24 00:56:40|84.84|84.34|84.88|84.38|84.88|84.38|84.84|84.34|5
1735001810000|2024-12-24 00:56:50|84.89|84.39|84.91|84.41|84.93|84.43|84.89|84.39|7
1735001820000|2024-12-24 00:57:00|84.9|84.4|84.88|84.38|84.9|84.4|84.88|84.38|3
1735001840000|2024-12-24 00:57:20|84.95|84.45|85.06|84.56|85.07|84.57|84.95|84.45|10
1735001850000|2024-12-24 00:57:30|85.05|84.55|85.05|84.55|85.06|84.56|85.05|84.55|3
1735001860000|2024-12-24 00:57:40|85.08|84.58|85.04|84.54|85.11|84.61|85.04|84.54|8
1735001870000|2024-12-24 00:57:50|85.03|84.53|85.01|84.51|85.03|84.53|85|84.5|5
1735001880000|2024-12-24 00:58:00|85|84.5|84.96|84.46|85|84.5|84.96|84.46|2
1735001890000|2024-12-24 00:58:10|84.98|84.48|84.98|84.48|84.98|84.48|84.96|84.46|5
1735001920000|2024-12-24 00:58:40|85|84.5|85.01|84.51|85.01|84.51|85|84.5|2
1735001930000|2024-12-24 00:58:50|85.02|84.52|85.05|84.55|85.05|84.55|85.01|84.51|7
1735001940000|2024-12-24 00:59:00|85.04|84.54|85.02|84.52|85.04|84.54|85.02|84.52|3
1735001950000|2024-12-24 00:59:10|85.01|84.51|85.02|84.52|85.02|84.52|85.01|84.51|2
1735001960000|2024-12-24 00:59:20|85.01|84.51|85.03|84.53|85.04|84.54|85.01|84.51|5
1735001970000|2024-12-24 00:59:30|85.01|84.51|84.98|84.48|85.01|84.51|84.98|84.48|8
1735001980000|2024-12-24 00:59:40|84.97|84.47|84.97|84.47|84.99|84.49|84.97|84.47|5
1735001990000|2024-12-24 00:59:50|84.96|84.46|84.96|84.46|84.96|84.46|84.96|84.46|1
1735002000000|2024-12-24 01:00:00|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|2
1735002010000|2024-12-24 01:00:10|84.96|84.46|84.98|84.48|84.99|84.49|84.96|84.46|3
1735002030000|2024-12-24 01:00:30|84.99|84.49|85.05|84.55|85.05|84.55|84.99|84.49|9
1735002040000|2024-12-24 01:00:40|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1735002050000|2024-12-24 01:00:50|85.07|84.57|85.12|84.62|85.15|84.65|85.06|84.56|9
1735002060000|2024-12-24 01:01:00|85.13|84.63|85.16|84.66|85.16|84.66|85.13|84.63|4
1735002070000|2024-12-24 01:01:10|85.14|84.64|85.14|84.64|85.14|84.64|85.14|84.64|1
1735002080000|2024-12-24 01:01:20|85.11|84.61|85.08|84.58|85.14|84.64|85.08|84.58|7
1735002090000|2024-12-24 01:01:30|85.09|84.59|85.08|84.58|85.1|84.6|85.06|84.56|6
1735002100000|2024-12-24 01:01:40|85.1|84.6|85.14|84.64|85.15|84.65|85.1|84.6|5
1735002110000|2024-12-24 01:01:50|85.12|84.62|85.11|84.61|85.12|84.62|85.11|84.61|2
1735002120000|2024-12-24 01:02:00|85.1|84.6|85.08|84.58|85.1|84.6|85.06|84.56|6
1735002130000|2024-12-24 01:02:10|85.09|84.59|85.12|84.62|85.12|84.62|85.09|84.59|4
1735002140000|2024-12-24 01:02:20|85.13|84.63|85.12|84.62|85.16|84.66|85.12|84.62|5
1735002150000|2024-12-24 01:02:30|85.14|84.64|85.14|84.64|85.16|84.66|85.13|84.63|5
1735002160000|2024-12-24 01:02:40|85.13|84.63|85.14|84.64|85.14|84.64|85.12|84.62|3
1735002170000|2024-12-24 01:02:50|85.15|84.65|85.19|84.69|85.2|84.7|85.15|84.65|4
1735002180000|2024-12-24 01:03:00|85.16|84.66|85.16|84.66|85.18|84.68|85.16|84.66|5
1735002190000|2024-12-24 01:03:10|85.15|84.65|85.12|84.62|85.15|84.65|85.1|84.6|6
1735002200000|2024-12-24 01:03:20|85.13|84.63|85.1|84.6|85.14|84.64|85.1|84.6|9
1735002230000|2024-12-24 01:03:50|85.12|84.62|85.11|84.61|85.12|84.62|85.11|84.61|2
1735002240000|2024-12-24 01:04:00|85.1|84.6|85.16|84.66|85.17|84.67|85.09|84.59|7
1735002250000|2024-12-24 01:04:10|85.15|84.65|85.14|84.64|85.15|84.65|85.12|84.62|4
1735002260000|2024-12-24 01:04:20|85.13|84.63|85.14|84.64|85.16|84.66|85.13|84.63|6
1735002270000|2024-12-24 01:04:30|85.12|84.62|85.1|84.6|85.13|84.63|85.1|84.6|6
1735002280000|2024-12-24 01:04:40|85.11|84.61|85.11|84.61|85.12|84.62|85.11|84.61|3
1735002290000|2024-12-24 01:04:50|85.1|84.6|85.14|84.64|85.14|84.64|85.1|84.6|3
1735002300000|2024-12-24 01:05:00|85.12|84.62|85.17|84.67|85.17|84.67|85.11|84.61|8
1735002310000|2024-12-24 01:05:10|85.15|84.65|85.15|84.65|85.15|84.65|85.15|84.65|1
1735002320000|2024-12-24 01:05:20|85.16|84.66|85.17|84.67|85.18|84.68|85.16|84.66|9
1735002330000|2024-12-24 01:05:30|85.16|84.66|85.17|84.67|85.17|84.67|85.16|84.66|2
1735002350000|2024-12-24 01:05:50|85.19|84.69|85.2|84.7|85.2|84.7|85.18|84.68|3
1735002360000|2024-12-24 01:06:00|85.21|84.71|85.18|84.68|85.21|84.71|85.18|84.68|4
1735002370000|2024-12-24 01:06:10|85.17|84.67|85.12|84.62|85.17|84.67|85.12|84.62|4
1735002390000|2024-12-24 01:06:30|85.1|84.6|85.13|84.63|85.13|84.63|85.1|84.6|4
1735002400000|2024-12-24 01:06:40|85.09|84.59|85.08|84.58|85.11|84.61|85.08|84.58|7
1735002420000|2024-12-24 01:07:00|85.07|84.57|85.01|84.51|85.07|84.57|85.01|84.51|5
1735002430000|2024-12-24 01:07:10|84.99|84.49|84.92|84.42|84.99|84.49|84.9|84.4|9
1735002440000|2024-12-24 01:07:20|84.9|84.4|84.94|84.44|84.97|84.47|84.9|84.4|10
1735002450000|2024-12-24 01:07:30|84.93|84.43|84.93|84.43|84.94|84.44|84.93|84.43|7
1735002460000|2024-12-24 01:07:40|84.92|84.42|84.8|84.3|84.92|84.42|84.8|84.3|4
1735002470000|2024-12-24 01:07:50|84.71|84.21|84.71|84.21|84.71|84.21|84.69|84.19|4
1735002480000|2024-12-24 01:08:00|84.69|84.19|84.61|84.11|84.69|84.19|84.61|84.11|3
1735002490000|2024-12-24 01:08:10|84.59|84.09|84.58|84.08|84.59|84.09|84.57|84.07|3
1735002500000|2024-12-24 01:08:20|84.59|84.09|84.56|84.06|84.59|84.09|84.56|84.06|2
1735002510000|2024-12-24 01:08:30|84.57|84.07|84.65|84.15|84.65|84.15|84.57|84.07|8
1735002520000|2024-12-24 01:08:40|84.66|84.16|84.71|84.21|84.71|84.21|84.66|84.16|4
1735002530000|2024-12-24 01:08:50|84.69|84.19|84.68|84.18|84.69|84.19|84.68|84.18|2
1735002550000|2024-12-24 01:09:10|84.65|84.15|84.65|84.15|84.65|84.15|84.65|84.15|1
1735002560000|2024-12-24 01:09:20|84.63|84.13|84.62|84.12|84.64|84.14|84.62|84.12|4
1735002570000|2024-12-24 01:09:30|84.63|84.13|84.63|84.13|84.63|84.13|84.63|84.13|1
1735002580000|2024-12-24 01:09:40|84.64|84.14|84.63|84.13|84.65|84.15|84.63|84.13|3
1735002590000|2024-12-24 01:09:50|84.62|84.12|84.62|84.12|84.63|84.13|84.62|84.12|3
1735002600000|2024-12-24 01:10:00|84.59|84.09|84.59|84.09|84.59|84.09|84.57|84.07|4
1735002620000|2024-12-24 01:10:20|84.57|84.07|84.59|84.09|84.59|84.09|84.56|84.06|4
1735002630000|2024-12-24 01:10:30|84.58|84.08|84.6|84.1|84.6|84.1|84.58|84.08|2
1735002640000|2024-12-24 01:10:40|84.61|84.11|84.59|84.09|84.61|84.11|84.57|84.07|5
1735002650000|2024-12-24 01:10:50|84.6|84.1|84.61|84.11|84.62|84.12|84.6|84.1|5
1735002660000|2024-12-24 01:11:00|84.59|84.09|84.59|84.09|84.6|84.1|84.58|84.08|4
1735002670000|2024-12-24 01:11:10|84.6|84.1|84.61|84.11|84.62|84.12|84.6|84.1|3
1735002680000|2024-12-24 01:11:20|84.62|84.12|84.63|84.13|84.64|84.14|84.61|84.11|4
1735002690000|2024-12-24 01:11:30|84.62|84.12|84.58|84.08|84.62|84.12|84.58|84.08|4
1735002700000|2024-12-24 01:11:40|84.59|84.09|84.65|84.15|84.65|84.15|84.59|84.09|8
1735002710000|2024-12-24 01:11:50|84.64|84.14|84.62|84.12|84.64|84.14|84.62|84.12|3
1735002720000|2024-12-24 01:12:00|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735002740000|2024-12-24 01:12:20|84.64|84.14|84.7|84.2|84.7|84.2|84.64|84.14|5
1735002750000|2024-12-24 01:12:30|84.68|84.18|84.68|84.18|84.68|84.18|84.68|84.18|1
1735002760000|2024-12-24 01:12:40|84.69|84.19|84.65|84.15|84.69|84.19|84.65|84.15|3
1735002790000|2024-12-24 01:13:10|84.66|84.16|84.7|84.2|84.71|84.21|84.66|84.16|5
1735002820000|2024-12-24 01:13:40|84.68|84.18|84.67|84.17|84.68|84.18|84.67|84.17|2
1735002830000|2024-12-24 01:13:50|84.68|84.18|84.67|84.17|84.7|84.2|84.67|84.17|3
1735002840000|2024-12-24 01:14:00|84.68|84.18|84.78|84.28|84.79|84.29|84.68|84.18|5
1735002850000|2024-12-24 01:14:10|84.79|84.29|84.84|84.34|84.85|84.35|84.79|84.29|5
1735002870000|2024-12-24 01:14:30|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1735002880000|2024-12-24 01:14:40|84.78|84.28|84.75|84.25|84.78|84.28|84.75|84.25|3
1735002890000|2024-12-24 01:14:50|84.74|84.24|84.74|84.24|84.74|84.24|84.74|84.24|1
1735002900000|2024-12-24 01:15:00|84.64|84.14|84.64|84.14|84.65|84.15|84.62|84.12|7
1735002910000|2024-12-24 01:15:10|84.65|84.15|84.69|84.19|84.69|84.19|84.65|84.15|5
1735002920000|2024-12-24 01:15:20|84.7|84.2|84.72|84.22|84.72|84.22|84.7|84.2|3
1735002930000|2024-12-24 01:15:30|84.69|84.19|84.71|84.21|84.71|84.21|84.68|84.18|6
1735002940000|2024-12-24 01:15:40|84.69|84.19|84.69|84.19|84.7|84.2|84.69|84.19|3
1735002950000|2024-12-24 01:15:50|84.7|84.2|84.7|84.2|84.7|84.2|84.7|84.2|1
1735002960000|2024-12-24 01:16:00|84.71|84.21|84.71|84.21|84.72|84.22|84.71|84.21|3
1735002970000|2024-12-24 01:16:10|84.72|84.22|84.68|84.18|84.73|84.23|84.68|84.18|6
1735002980000|2024-12-24 01:16:20|84.67|84.17|84.7|84.2|84.71|84.21|84.66|84.16|5
1735002990000|2024-12-24 01:16:30|84.67|84.17|84.66|84.16|84.67|84.17|84.66|84.16|2
1735003000000|2024-12-24 01:16:40|84.67|84.17|84.63|84.13|84.67|84.17|84.63|84.13|5
1735003010000|2024-12-24 01:16:50|84.66|84.16|84.65|84.15|84.66|84.16|84.65|84.15|2
1735003020000|2024-12-24 01:17:00|84.64|84.14|84.65|84.15|84.66|84.16|84.63|84.13|9
1735003030000|2024-12-24 01:17:10|84.64|84.14|84.71|84.21|84.71|84.21|84.64|84.14|8
1735003040000|2024-12-24 01:17:20|84.7|84.2|84.69|84.19|84.7|84.2|84.69|84.19|2
1735003050000|2024-12-24 01:17:30|84.7|84.2|84.72|84.22|84.72|84.22|84.7|84.2|4
1735003070000|2024-12-24 01:17:50|84.73|84.23|84.73|84.23|84.74|84.24|84.72|84.22|6
1735003080000|2024-12-24 01:18:00|84.72|84.22|84.65|84.15|84.72|84.22|84.65|84.15|9
1735003090000|2024-12-24 01:18:10|84.64|84.14|84.65|84.15|84.65|84.15|84.63|84.13|7
1735003100000|2024-12-24 01:18:20|84.64|84.14|84.64|84.14|84.64|84.14|84.63|84.13|5
1735003110000|2024-12-24 01:18:30|84.63|84.13|84.56|84.06|84.63|84.13|84.56|84.06|9
1735003120000|2024-12-24 01:18:40|84.57|84.07|84.54|84.04|84.57|84.07|84.54|84.04|6
1735003130000|2024-12-24 01:18:50|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1735003140000|2024-12-24 01:19:00|84.52|84.02|84.4|83.9|84.52|84.02|84.39|83.89|11
1735003150000|2024-12-24 01:19:10|84.39|83.89|84.46|83.96|84.46|83.96|84.37|83.87|9
1735003160000|2024-12-24 01:19:20|84.47|83.97|84.47|83.97|84.48|83.98|84.44|83.94|7
1735003170000|2024-12-24 01:19:30|84.46|83.96|84.42|83.92|84.46|83.96|84.42|83.92|5
1735003180000|2024-12-24 01:19:40|84.41|83.91|84.43|83.93|84.44|83.94|84.41|83.91|6
1735003190000|2024-12-24 01:19:50|84.42|83.92|84.42|83.92|84.42|83.92|84.42|83.92|1
1735003200000|2024-12-24 01:20:00|84.44|83.94|84.3|83.8|84.44|83.94|84.3|83.8|13
1735003210000|2024-12-24 01:20:10|84.27|83.77|84.31|83.81|84.31|83.81|84.27|83.77|3
1735003220000|2024-12-24 01:20:20|84.3|83.8|84.3|83.8|84.3|83.8|84.29|83.79|3
1735003230000|2024-12-24 01:20:30|84.29|83.79|84.27|83.77|84.29|83.79|84.23|83.73|11
1735003240000|2024-12-24 01:20:40|84.26|83.76|84.25|83.75|84.29|83.79|84.24|83.74|10
1735003250000|2024-12-24 01:20:50|84.24|83.74|84.29|83.79|84.29|83.79|84.23|83.73|4
1735003260000|2024-12-24 01:21:00|84.28|83.78|84.24|83.74|84.28|83.78|84.24|83.74|4
1735003270000|2024-12-24 01:21:10|84.25|83.75|84.11|83.61|84.25|83.75|84.11|83.61|14
1735003280000|2024-12-24 01:21:20|84.1|83.6|84.1|83.6|84.1|83.6|84.1|83.6|1
1735003290000|2024-12-24 01:21:30|84.09|83.59|84.07|83.57|84.09|83.59|84.07|83.57|3
1735003300000|2024-12-24 01:21:40|84.08|83.58|84.12|83.62|84.13|83.63|84.08|83.58|6
1735003320000|2024-12-24 01:22:00|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|2
1735003330000|2024-12-24 01:22:10|84.11|83.61|84.11|83.61|84.12|83.62|84.11|83.61|3
1735003340000|2024-12-24 01:22:20|84.1|83.6|84.07|83.57|84.1|83.6|84.07|83.57|2
1735003350000|2024-12-24 01:22:30|84.06|83.56|84.08|83.58|84.08|83.58|84.06|83.56|3
1735003360000|2024-12-24 01:22:40|84.1|83.6|84.12|83.62|84.12|83.62|84.1|83.6|3
1735003370000|2024-12-24 01:22:50|84.11|83.61|84.08|83.58|84.11|83.61|84.08|83.58|4
1735003380000|2024-12-24 01:23:00|84.07|83.57|84.06|83.56|84.07|83.57|84.06|83.56|2
1735003390000|2024-12-24 01:23:10|84.05|83.55|84.05|83.55|84.05|83.55|84.05|83.55|1
1735003400000|2024-12-24 01:23:20|84.04|83.54|84.04|83.54|84.05|83.55|84.04|83.54|7
1735003410000|2024-12-24 01:23:30|84.03|83.53|84.03|83.53|84.03|83.53|84.02|83.52|3
1735003420000|2024-12-24 01:23:40|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1735003430000|2024-12-24 01:23:50|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735003440000|2024-12-24 01:24:00|84.04|83.54|84.04|83.54|84.04|83.54|84.03|83.53|3
1735003450000|2024-12-24 01:24:10|84.03|83.53|84.04|83.54|84.04|83.54|84.03|83.53|2
1735003460000|2024-12-24 01:24:20|84.05|83.55|84.06|83.56|84.09|83.59|84.05|83.55|6
1735003470000|2024-12-24 01:24:30|84.07|83.57|84.07|83.57|84.07|83.57|84.07|83.57|1
1735003480000|2024-12-24 01:24:40|84.08|83.58|84.11|83.61|84.11|83.61|84.08|83.58|9
1735003500000|2024-12-24 01:25:00|84.12|83.62|84.08|83.58|84.13|83.63|84.08|83.58|8
1735003510000|2024-12-24 01:25:10|84.07|83.57|84.07|83.57|84.07|83.57|84.07|83.57|1
1735003530000|2024-12-24 01:25:30|84.06|83.56|84.06|83.56|84.06|83.56|84.06|83.56|1
1735003540000|2024-12-24 01:25:40|84.01|83.51|84.02|83.52|84.03|83.53|84.01|83.51|6
1735003570000|2024-12-24 01:26:10|84.01|83.51|83.95|83.45|84.01|83.51|83.95|83.45|7
1735003580000|2024-12-24 01:26:20|83.94|83.44|83.86|83.36|83.95|83.45|83.86|83.36|5
1735003590000|2024-12-24 01:26:30|83.85|83.35|83.89|83.39|83.89|83.39|83.85|83.35|7
1735003600000|2024-12-24 01:26:40|83.88|83.38|83.9|83.4|83.91|83.41|83.87|83.37|6
1735003610000|2024-12-24 01:26:50|83.91|83.41|83.93|83.43|83.94|83.44|83.91|83.41|4
1735003620000|2024-12-24 01:27:00|83.94|83.44|83.92|83.42|83.94|83.44|83.92|83.42|3
1735003630000|2024-12-24 01:27:10|83.91|83.41|83.91|83.41|83.91|83.41|83.89|83.39|4
1735003640000|2024-12-24 01:27:20|83.9|83.4|83.9|83.4|83.9|83.4|83.9|83.4|1
1735003650000|2024-12-24 01:27:30|83.89|83.39|83.82|83.32|83.89|83.39|83.82|83.32|7
1735003660000|2024-12-24 01:27:40|83.83|83.33|83.86|83.36|83.86|83.36|83.83|83.33|4
1735003670000|2024-12-24 01:27:50|83.85|83.35|83.9|83.4|83.91|83.41|83.85|83.35|9
1735003680000|2024-12-24 01:28:00|83.91|83.41|83.91|83.41|83.92|83.42|83.91|83.41|3
1735003690000|2024-12-24 01:28:10|83.9|83.4|83.9|83.4|83.9|83.4|83.89|83.39|3
1735003700000|2024-12-24 01:28:20|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|2
1735003710000|2024-12-24 01:28:30|83.91|83.41|83.94|83.44|83.94|83.44|83.89|83.39|7
1735003720000|2024-12-24 01:28:40|83.93|83.43|83.94|83.44|83.94|83.44|83.93|83.43|2
1735003740000|2024-12-24 01:29:00|83.95|83.45|83.93|83.43|83.95|83.45|83.93|83.43|3
1735003750000|2024-12-24 01:29:10|83.94|83.44|83.94|83.44|83.95|83.45|83.93|83.43|5
1735003760000|2024-12-24 01:29:20|83.95|83.45|83.99|83.49|83.99|83.49|83.95|83.45|4
1735003770000|2024-12-24 01:29:30|84|83.5|84.02|83.52|84.02|83.52|84|83.5|2
1735003780000|2024-12-24 01:29:40|84.01|83.51|83.98|83.48|84.01|83.51|83.98|83.48|4
1735003800000|2024-12-24 01:30:00|83.96|83.46|83.84|83.34|83.96|83.46|83.83|83.33|11
1735003810000|2024-12-24 01:30:10|83.85|83.35|83.85|83.35|83.95|83.45|83.85|83.35|12
1735003820000|2024-12-24 01:30:20|83.84|83.34|83.86|83.36|83.86|83.36|83.84|83.34|4
1735003830000|2024-12-24 01:30:30|83.85|83.35|83.84|83.34|83.91|83.41|83.84|83.34|10
1735003840000|2024-12-24 01:30:40|83.83|83.33|83.82|83.32|83.83|83.33|83.82|83.32|4
1735003850000|2024-12-24 01:30:50|83.84|83.34|83.86|83.36|83.86|83.36|83.83|83.33|5
1735003860000|2024-12-24 01:31:00|83.85|83.35|83.8|83.3|83.85|83.35|83.8|83.3|6
1735003870000|2024-12-24 01:31:10|83.82|83.32|83.84|83.34|83.84|83.34|83.81|83.31|4
1735003880000|2024-12-24 01:31:20|83.85|83.35|83.99|83.49|84.01|83.51|83.85|83.35|9
1735003890000|2024-12-24 01:31:30|83.98|83.48|83.96|83.46|83.99|83.49|83.95|83.45|12
1735003900000|2024-12-24 01:31:40|83.95|83.45|83.91|83.41|83.95|83.45|83.91|83.41|7
1735003910000|2024-12-24 01:31:50|83.92|83.42|83.82|83.32|83.92|83.42|83.82|83.32|9
1735003920000|2024-12-24 01:32:00|83.81|83.31|83.84|83.34|83.84|83.34|83.79|83.29|7
1735003930000|2024-12-24 01:32:10|83.85|83.35|83.86|83.36|83.9|83.4|83.85|83.35|9
1735003940000|2024-12-24 01:32:20|83.85|83.35|83.83|83.33|83.86|83.36|83.83|83.33|7
1735003950000|2024-12-24 01:32:30|83.82|83.32|83.8|83.3|83.82|83.32|83.8|83.3|3
1735003960000|2024-12-24 01:32:40|83.79|83.29|83.66|83.16|83.79|83.29|83.66|83.16|6
1735003970000|2024-12-24 01:32:50|83.67|83.17|83.66|83.16|83.7|83.2|83.66|83.16|7
1735003980000|2024-12-24 01:33:00|83.69|83.19|83.69|83.19|83.71|83.21|83.68|83.18|7
1735003990000|2024-12-24 01:33:10|83.7|83.2|83.69|83.19|83.72|83.22|83.67|83.17|9
1735004000000|2024-12-24 01:33:20|83.68|83.18|83.58|83.08|83.68|83.18|83.55|83.05|16
1735004010000|2024-12-24 01:33:30|83.57|83.07|83.55|83.05|83.57|83.07|83.55|83.05|3
1735004020000|2024-12-24 01:33:40|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|4
1735004030000|2024-12-24 01:33:50|83.53|83.03|83.49|82.99|83.53|83.03|83.49|82.99|7
1735004040000|2024-12-24 01:34:00|83.48|82.98|83.5|83|83.52|83.02|83.48|82.98|9
1735004050000|2024-12-24 01:34:10|83.51|83.01|83.5|83|83.51|83.01|83.5|83|2
1735004060000|2024-12-24 01:34:20|83.51|83.01|83.53|83.03|83.55|83.05|83.51|83.01|5
1735004070000|2024-12-24 01:34:30|83.52|83.02|83.59|83.09|83.59|83.09|83.52|83.02|7
1735004080000|2024-12-24 01:34:40|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735004090000|2024-12-24 01:34:50|83.59|83.09|83.55|83.05|83.59|83.09|83.55|83.05|3
1735004100000|2024-12-24 01:35:00|83.54|83.04|83.51|83.01|83.54|83.04|83.51|83.01|6
1735004110000|2024-12-24 01:35:10|83.52|83.02|83.5|83|83.52|83.02|83.5|83|3
1735004120000|2024-12-24 01:35:20|83.51|83.01|83.46|82.96|83.52|83.02|83.45|82.95|11
1735004130000|2024-12-24 01:35:30|83.45|82.95|83.45|82.95|83.46|82.96|83.43|82.93|7
1735004140000|2024-12-24 01:35:40|83.46|82.96|83.45|82.95|83.46|82.96|83.45|82.95|4
1735004150000|2024-12-24 01:35:50|83.44|82.94|83.43|82.93|83.45|82.95|83.43|82.93|6
1735004160000|2024-12-24 01:36:00|83.45|82.95|83.43|82.93|83.45|82.95|83.43|82.93|4
1735004170000|2024-12-24 01:36:10|83.42|82.92|83.42|82.92|83.43|82.93|83.42|82.92|3
1735004180000|2024-12-24 01:36:20|83.41|82.91|83.41|82.91|83.41|82.91|83.41|82.91|1
1735004190000|2024-12-24 01:36:30|83.4|82.9|83.36|82.86|83.4|82.9|83.36|82.86|3
1735004200000|2024-12-24 01:36:40|83.35|82.85|83.35|82.85|83.35|82.85|83.34|82.84|3
1735004210000|2024-12-24 01:36:50|83.34|82.84|83.3|82.8|83.34|82.84|83.3|82.8|5
1735004220000|2024-12-24 01:37:00|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735004230000|2024-12-24 01:37:10|83.3|82.8|83.34|82.84|83.34|82.84|83.3|82.8|7
1735004240000|2024-12-24 01:37:20|83.35|82.85|83.46|82.96|83.51|83.01|83.35|82.85|12
1735004250000|2024-12-24 01:37:30|83.47|82.97|83.49|82.99|83.52|83.02|83.46|82.96|8
1735004260000|2024-12-24 01:37:40|83.48|82.98|83.43|82.93|83.48|82.98|83.43|82.93|12
1735004270000|2024-12-24 01:37:50|83.42|82.92|83.39|82.89|83.42|82.92|83.37|82.87|11
1735004280000|2024-12-24 01:38:00|83.4|82.9|83.36|82.86|83.4|82.9|83.36|82.86|7
1735004290000|2024-12-24 01:38:10|83.38|82.88|83.32|82.82|83.39|82.89|83.31|82.81|11
1735004300000|2024-12-24 01:38:20|83.33|82.83|83.34|82.84|83.34|82.84|83.33|82.83|4
1735004310000|2024-12-24 01:38:30|83.33|82.83|83.33|82.83|83.33|82.83|83.32|82.82|5
1735004320000|2024-12-24 01:38:40|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|4
1735004330000|2024-12-24 01:38:50|83.32|82.82|83.29|82.79|83.32|82.82|83.29|82.79|3
1735004340000|2024-12-24 01:39:00|83.28|82.78|83.26|82.76|83.31|82.81|83.26|82.76|7
1735004350000|2024-12-24 01:39:10|83.25|82.75|83.27|82.77|83.27|82.77|83.25|82.75|5
1735004360000|2024-12-24 01:39:20|83.28|82.78|83.26|82.76|83.31|82.81|83.26|82.76|10
1735004380000|2024-12-24 01:39:40|83.25|82.75|83.24|82.74|83.25|82.75|83.24|82.74|2
1735004400000|2024-12-24 01:40:00|83.25|82.75|83.22|82.72|83.25|82.75|83.22|82.72|6
1735004410000|2024-12-24 01:40:10|83.23|82.73|83.26|82.76|83.28|82.78|83.23|82.73|6
1735004420000|2024-12-24 01:40:20|83.28|82.78|83.39|82.89|83.39|82.89|83.28|82.78|11
1735004430000|2024-12-24 01:40:30|83.4|82.9|83.32|82.82|83.4|82.9|83.32|82.82|7
1735004440000|2024-12-24 01:40:40|83.33|82.83|83.32|82.82|83.33|82.83|83.31|82.81|4
1735004450000|2024-12-24 01:40:50|83.33|82.83|83.3|82.8|83.33|82.83|83.26|82.76|12
1735004460000|2024-12-24 01:41:00|83.29|82.79|83.4|82.9|83.4|82.9|83.29|82.79|10
1735004470000|2024-12-24 01:41:10|83.39|82.89|83.35|82.85|83.4|82.9|83.35|82.85|7
1735004480000|2024-12-24 01:41:20|83.36|82.86|83.41|82.91|83.42|82.92|83.36|82.86|8
1735004490000|2024-12-24 01:41:30|83.4|82.9|83.4|82.9|83.44|82.94|83.39|82.89|9
1735004500000|2024-12-24 01:41:40|83.42|82.92|83.44|82.94|83.46|82.96|83.41|82.91|9
1735004510000|2024-12-24 01:41:50|83.43|82.93|83.39|82.89|83.43|82.93|83.39|82.89|5
1735004520000|2024-12-24 01:42:00|83.4|82.9|83.46|82.96|83.46|82.96|83.4|82.9|5
1735004530000|2024-12-24 01:42:10|83.48|82.98|83.6|83.1|83.6|83.1|83.48|82.98|11
1735004540000|2024-12-24 01:42:20|83.59|83.09|83.55|83.05|83.6|83.1|83.55|83.05|5
1735004550000|2024-12-24 01:42:30|83.62|83.12|83.65|83.15|83.66|83.16|83.62|83.12|7
1735004560000|2024-12-24 01:42:40|83.64|83.14|83.6|83.1|83.64|83.14|83.6|83.1|4
1735004570000|2024-12-24 01:42:50|83.58|83.08|83.59|83.09|83.59|83.09|83.57|83.07|3
1735004580000|2024-12-24 01:43:00|83.58|83.08|83.54|83.04|83.58|83.08|83.51|83.01|11
1735004590000|2024-12-24 01:43:10|83.52|83.02|83.49|82.99|83.54|83.04|83.49|82.99|10
1735004600000|2024-12-24 01:43:20|83.5|83|83.53|83.03|83.53|83.03|83.5|83|7
1735004610000|2024-12-24 01:43:30|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735004620000|2024-12-24 01:43:40|83.54|83.04|83.51|83.01|83.54|83.04|83.48|82.98|8
1735004630000|2024-12-24 01:43:50|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|6
1735004640000|2024-12-24 01:44:00|83.45|82.95|83.47|82.97|83.47|82.97|83.44|82.94|5
1735004650000|2024-12-24 01:44:10|83.46|82.96|83.47|82.97|83.47|82.97|83.46|82.96|2
1735004660000|2024-12-24 01:44:20|83.46|82.96|83.44|82.94|83.46|82.96|83.43|82.93|5
1735004670000|2024-12-24 01:44:30|83.43|82.93|83.4|82.9|83.43|82.93|83.39|82.89|6
1735004680000|2024-12-24 01:44:40|83.37|82.87|83.41|82.91|83.41|82.91|83.37|82.87|9
1735004690000|2024-12-24 01:44:50|83.4|82.9|83.42|82.92|83.43|82.93|83.4|82.9|4
1735004700000|2024-12-24 01:45:00|83.41|82.91|83.4|82.9|83.44|82.94|83.4|82.9|8
1735004710000|2024-12-24 01:45:10|83.39|82.89|83.42|82.92|83.44|82.94|83.39|82.89|7
1735004720000|2024-12-24 01:45:20|83.41|82.91|83.45|82.95|83.45|82.95|83.41|82.91|7
1735004730000|2024-12-24 01:45:30|83.46|82.96|83.51|83.01|83.51|83.01|83.46|82.96|5
1735004740000|2024-12-24 01:45:40|83.52|83.02|83.49|82.99|83.55|83.05|83.49|82.99|9
1735004750000|2024-12-24 01:45:50|83.5|83|83.5|83|83.5|83|83.5|83|1
1735004760000|2024-12-24 01:46:00|83.49|82.99|83.45|82.95|83.49|82.99|83.45|82.95|9
1735004770000|2024-12-24 01:46:10|83.44|82.94|83.42|82.92|83.44|82.94|83.42|82.92|3
1735004780000|2024-12-24 01:46:20|83.41|82.91|83.42|82.92|83.42|82.92|83.4|82.9|6
1735004790000|2024-12-24 01:46:30|83.41|82.91|83.45|82.95|83.45|82.95|83.41|82.91|4
1735004800000|2024-12-24 01:46:40|83.46|82.96|83.49|82.99|83.5|83|83.45|82.95|8
1735004810000|2024-12-24 01:46:50|83.46|82.96|83.45|82.95|83.47|82.97|83.42|82.92|9
1735004820000|2024-12-24 01:47:00|83.44|82.94|83.41|82.91|83.45|82.95|83.36|82.86|11
1735004830000|2024-12-24 01:47:10|83.4|82.9|83.39|82.89|83.41|82.91|83.39|82.89|4
1735004840000|2024-12-24 01:47:20|83.4|82.9|83.47|82.97|83.47|82.97|83.4|82.9|7
1735004850000|2024-12-24 01:47:30|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|4
1735004860000|2024-12-24 01:47:40|83.42|82.92|83.43|82.93|83.43|82.93|83.39|82.89|8
1735004870000|2024-12-24 01:47:50|83.42|82.92|83.36|82.86|83.42|82.92|83.36|82.86|5
1735004880000|2024-12-24 01:48:00|83.35|82.85|83.35|82.85|83.39|82.89|83.34|82.84|9
1735004890000|2024-12-24 01:48:10|83.34|82.84|83.26|82.76|83.34|82.84|83.26|82.76|13
1735004900000|2024-12-24 01:48:20|83.25|82.75|83.22|82.72|83.25|82.75|83.22|82.72|2
1735004910000|2024-12-24 01:48:30|83.23|82.73|83.27|82.77|83.27|82.77|83.23|82.73|12
1735004920000|2024-12-24 01:48:40|83.33|82.83|83.35|82.85|83.35|82.85|83.32|82.82|10
1735004930000|2024-12-24 01:48:50|83.36|82.86|83.42|82.92|83.42|82.92|83.36|82.86|6
1735004940000|2024-12-24 01:49:00|83.4|82.9|83.33|82.83|83.4|82.9|83.33|82.83|9
1735004950000|2024-12-24 01:49:10|83.32|82.82|83.3|82.8|83.32|82.82|83.26|82.76|8
1735004960000|2024-12-24 01:49:20|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|4
1735004970000|2024-12-24 01:49:30|83.3|82.8|83.28|82.78|83.3|82.8|83.27|82.77|4
1735004980000|2024-12-24 01:49:40|83.27|82.77|83.27|82.77|83.28|82.78|83.26|82.76|5
1735004990000|2024-12-24 01:49:50|83.26|82.76|83.24|82.74|83.26|82.76|83.24|82.74|3
1735005000000|2024-12-24 01:50:00|83.23|82.73|83.3|82.8|83.31|82.81|83.23|82.73|9
1735005010000|2024-12-24 01:50:10|83.31|82.81|83.24|82.74|83.32|82.82|83.24|82.74|8
1735005020000|2024-12-24 01:50:20|83.23|82.73|83.21|82.71|83.23|82.73|83.21|82.71|3
1735005030000|2024-12-24 01:50:30|83.2|82.7|83.16|82.66|83.2|82.7|83.15|82.65|3
1735005040000|2024-12-24 01:50:40|83.17|82.67|83.14|82.64|83.17|82.67|83.14|82.64|3
1735005050000|2024-12-24 01:50:50|83.15|82.65|83.15|82.65|83.15|82.65|83.15|82.65|1
1735005060000|2024-12-24 01:51:00|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735005070000|2024-12-24 01:51:10|83.15|82.65|83.04|82.54|83.15|82.65|83.04|82.54|9
1735005080000|2024-12-24 01:51:20|83.03|82.53|83|82.5|83.03|82.53|82.96|82.46|15
1735005090000|2024-12-24 01:51:30|82.99|82.49|83.02|82.52|83.04|82.54|82.99|82.49|9
1735005100000|2024-12-24 01:51:40|83.01|82.51|83.01|82.51|83.02|82.52|83|82.5|5
1735005110000|2024-12-24 01:51:50|83|82.5|82.99|82.49|83|82.5|82.97|82.47|9
1735005120000|2024-12-24 01:52:00|82.95|82.45|82.92|82.42|82.95|82.45|82.92|82.42|7
1735005130000|2024-12-24 01:52:10|82.95|82.45|82.94|82.44|82.96|82.46|82.94|82.44|6
1735005140000|2024-12-24 01:52:20|82.95|82.45|82.96|82.46|82.97|82.47|82.95|82.45|6
1735005150000|2024-12-24 01:52:30|82.97|82.47|82.97|82.47|82.97|82.47|82.96|82.46|3
1735005170000|2024-12-24 01:52:50|82.96|82.46|82.96|82.46|82.96|82.46|82.91|82.41|10
1735005180000|2024-12-24 01:53:00|82.97|82.47|83.05|82.55|83.05|82.55|82.97|82.47|7
1735005190000|2024-12-24 01:53:10|83.04|82.54|83.04|82.54|83.11|82.61|83.03|82.53|14
1735005200000|2024-12-24 01:53:20|83.05|82.55|83.1|82.6|83.1|82.6|83.05|82.55|4
1735005210000|2024-12-24 01:53:30|83.09|82.59|83.11|82.61|83.13|82.63|83.06|82.56|12
1735005220000|2024-12-24 01:53:40|83.1|82.6|83.03|82.53|83.12|82.62|83.03|82.53|13
1735005230000|2024-12-24 01:53:50|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|4
1735005240000|2024-12-24 01:54:00|83|82.5|82.96|82.46|83.01|82.51|82.96|82.46|9
1735005250000|2024-12-24 01:54:10|82.98|82.48|82.98|82.48|83|82.5|82.98|82.48|5
1735005260000|2024-12-24 01:54:20|82.97|82.47|83|82.5|83.02|82.52|82.97|82.47|9
1735005270000|2024-12-24 01:54:30|82.99|82.49|83.01|82.51|83.01|82.51|82.98|82.48|8
1735005280000|2024-12-24 01:54:40|83.04|82.54|83|82.5|83.04|82.54|82.99|82.49|7
1735005290000|2024-12-24 01:54:50|83.01|82.51|83.04|82.54|83.05|82.55|83|82.5|6
1735005300000|2024-12-24 01:55:00|83.03|82.53|83.02|82.52|83.03|82.53|82.99|82.49|7
1735005310000|2024-12-24 01:55:10|83.01|82.51|83|82.5|83.01|82.51|82.95|82.45|12
1735005320000|2024-12-24 01:55:20|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|5
1735005330000|2024-12-24 01:55:30|82.98|82.48|82.99|82.49|82.99|82.49|82.96|82.46|5
1735005340000|2024-12-24 01:55:40|82.98|82.48|82.99|82.49|82.99|82.49|82.96|82.46|7
1735005350000|2024-12-24 01:55:50|82.98|82.48|82.94|82.44|82.98|82.48|82.94|82.44|8
1735005360000|2024-12-24 01:56:00|82.93|82.43|82.94|82.44|82.94|82.44|82.93|82.43|2
1735005370000|2024-12-24 01:56:10|82.93|82.43|82.9|82.4|82.93|82.43|82.9|82.4|4
1735005380000|2024-12-24 01:56:20|82.89|82.39|82.93|82.43|82.93|82.43|82.89|82.39|5
1735005390000|2024-12-24 01:56:30|82.92|82.42|82.89|82.39|82.92|82.42|82.89|82.39|7
1735005400000|2024-12-24 01:56:40|82.88|82.38|82.88|82.38|82.89|82.39|82.88|82.38|3
1735005410000|2024-12-24 01:56:50|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735005420000|2024-12-24 01:57:00|82.88|82.38|82.93|82.43|82.93|82.43|82.87|82.37|7
1735005430000|2024-12-24 01:57:10|82.94|82.44|82.96|82.46|83|82.5|82.93|82.43|11
1735005440000|2024-12-24 01:57:20|82.95|82.45|82.96|82.46|82.99|82.49|82.95|82.45|7
1735005450000|2024-12-24 01:57:30|82.97|82.47|83|82.5|83|82.5|82.97|82.47|5
1735005460000|2024-12-24 01:57:40|82.99|82.49|82.99|82.49|83|82.5|82.99|82.49|3
1735005470000|2024-12-24 01:57:50|82.97|82.47|83.08|82.58|83.08|82.58|82.97|82.47|15
1735005480000|2024-12-24 01:58:00|83.09|82.59|83.03|82.53|83.09|82.59|83.03|82.53|5
1735005490000|2024-12-24 01:58:10|83.02|82.52|83.02|82.52|83.02|82.52|83.01|82.51|3
1735005500000|2024-12-24 01:58:20|83.01|82.51|82.97|82.47|83.01|82.51|82.97|82.47|4
1735005510000|2024-12-24 01:58:30|82.96|82.46|82.99|82.49|82.99|82.49|82.96|82.46|2
1735005520000|2024-12-24 01:58:40|82.98|82.48|82.91|82.41|82.98|82.48|82.91|82.41|8
1735005530000|2024-12-24 01:58:50|82.92|82.42|82.97|82.47|82.97|82.47|82.92|82.42|6
1735005540000|2024-12-24 01:59:00|82.98|82.48|82.99|82.49|82.99|82.49|82.96|82.46|8
1735005550000|2024-12-24 01:59:10|83|82.5|83.01|82.51|83.01|82.51|83|82.5|2
1735005560000|2024-12-24 01:59:20|83|82.5|83.04|82.54|83.04|82.54|83|82.5|5
1735005570000|2024-12-24 01:59:30|83.03|82.53|83|82.5|83.04|82.54|83|82.5|6
1735005580000|2024-12-24 01:59:40|82.99|82.49|82.99|82.49|82.99|82.49|82.97|82.47|5
1735005590000|2024-12-24 01:59:50|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735005600000|2024-12-24 02:00:00|83.11|82.61|83.15|82.65|83.17|82.67|83.08|82.58|12
1735005610000|2024-12-24 02:00:10|83.16|82.66|83.21|82.71|83.21|82.71|83.16|82.66|6
1735005620000|2024-12-24 02:00:20|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|4
1735005630000|2024-12-24 02:00:30|83.18|82.68|83.27|82.77|83.31|82.81|83.18|82.68|12
1735005640000|2024-12-24 02:00:40|83.26|82.76|83.26|82.76|83.31|82.81|83.25|82.75|8
1735005650000|2024-12-24 02:00:50|83.24|82.74|83.25|82.75|83.25|82.75|83.24|82.74|2
1735005660000|2024-12-24 02:01:00|83.24|82.74|83.3|82.8|83.3|82.8|83.24|82.74|6
1735005670000|2024-12-24 02:01:10|83.31|82.81|83.3|82.8|83.32|82.82|83.26|82.76|8
1735005680000|2024-12-24 02:01:20|83.28|82.78|83.3|82.8|83.3|82.8|83.27|82.77|4
1735005690000|2024-12-24 02:01:30|83.32|82.82|83.33|82.83|83.33|82.83|83.32|82.82|2
1735005700000|2024-12-24 02:01:40|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735005710000|2024-12-24 02:01:50|83.36|82.86|83.39|82.89|83.39|82.89|83.36|82.86|3
1735005730000|2024-12-24 02:02:10|83.41|82.91|83.42|82.92|83.43|82.93|83.41|82.91|3
1735005750000|2024-12-24 02:02:30|83.4|82.9|83.4|82.9|83.4|82.9|83.34|82.84|9
1735005760000|2024-12-24 02:02:40|83.39|82.89|83.5|83|83.5|83|83.39|82.89|11
1735005770000|2024-12-24 02:02:50|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735005780000|2024-12-24 02:03:00|83.5|83|83.5|83|83.5|83|83.5|83|1
1735005790000|2024-12-24 02:03:10|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|4
1735005800000|2024-12-24 02:03:20|83.55|83.05|83.57|83.07|83.59|83.09|83.55|83.05|6
1735005810000|2024-12-24 02:03:30|83.58|83.08|83.55|83.05|83.58|83.08|83.55|83.05|4
1735005820000|2024-12-24 02:03:40|83.54|83.04|83.58|83.08|83.58|83.08|83.54|83.04|5
1735005830000|2024-12-24 02:03:50|83.59|83.09|83.6|83.1|83.6|83.1|83.59|83.09|6
1735005840000|2024-12-24 02:04:00|83.61|83.11|83.63|83.13|83.63|83.13|83.61|83.11|3
1735005850000|2024-12-24 02:04:10|83.64|83.14|83.69|83.19|83.69|83.19|83.64|83.14|5
1735005860000|2024-12-24 02:04:20|83.68|83.18|83.67|83.17|83.68|83.18|83.67|83.17|2
1735005870000|2024-12-24 02:04:30|83.66|83.16|83.67|83.17|83.67|83.17|83.66|83.16|6
1735005880000|2024-12-24 02:04:40|83.69|83.19|83.68|83.18|83.71|83.21|83.68|83.18|7
1735005890000|2024-12-24 02:04:50|83.67|83.17|83.71|83.21|83.71|83.21|83.65|83.15|6
1735005900000|2024-12-24 02:05:00|83.73|83.23|83.74|83.24|83.74|83.24|83.72|83.22|4
1735005910000|2024-12-24 02:05:10|83.75|83.25|83.75|83.25|83.77|83.27|83.75|83.25|4
1735005930000|2024-12-24 02:05:30|83.74|83.24|83.76|83.26|83.76|83.26|83.74|83.24|3
1735005940000|2024-12-24 02:05:40|83.75|83.25|83.7|83.2|83.75|83.25|83.7|83.2|3
1735005950000|2024-12-24 02:05:50|83.71|83.21|83.73|83.23|83.73|83.23|83.71|83.21|2
1735005960000|2024-12-24 02:06:00|83.74|83.24|83.77|83.27|83.77|83.27|83.74|83.24|4
1735005970000|2024-12-24 02:06:10|83.76|83.26|83.74|83.24|83.77|83.27|83.74|83.24|4
1735005980000|2024-12-24 02:06:20|83.73|83.23|83.73|83.23|83.73|83.23|83.73|83.23|1
1735005990000|2024-12-24 02:06:30|83.72|83.22|83.68|83.18|83.72|83.22|83.68|83.18|4
1735006000000|2024-12-24 02:06:40|83.67|83.17|83.65|83.15|83.67|83.17|83.65|83.15|3
1735006010000|2024-12-24 02:06:50|83.67|83.17|83.61|83.11|83.67|83.17|83.61|83.11|5
1735006020000|2024-12-24 02:07:00|83.62|83.12|83.62|83.12|83.62|83.12|83.62|83.12|1
1735006030000|2024-12-24 02:07:10|83.6|83.1|83.6|83.1|83.6|83.1|83.59|83.09|3
1735006040000|2024-12-24 02:07:20|83.59|83.09|83.63|83.13|83.63|83.13|83.58|83.08|9
1735006050000|2024-12-24 02:07:30|83.62|83.12|83.63|83.13|83.63|83.13|83.61|83.11|4
1735006060000|2024-12-24 02:07:40|83.64|83.14|83.64|83.14|83.64|83.14|83.64|83.14|1
1735006070000|2024-12-24 02:07:50|83.65|83.15|83.64|83.14|83.66|83.16|83.64|83.14|4
1735006080000|2024-12-24 02:08:00|83.63|83.13|83.53|83.03|83.63|83.13|83.51|83.01|11
1735006090000|2024-12-24 02:08:10|83.5|83|83.47|82.97|83.5|83|83.45|82.95|5
1735006100000|2024-12-24 02:08:20|83.46|82.96|83.45|82.95|83.46|82.96|83.43|82.93|4
1735006110000|2024-12-24 02:08:30|83.46|82.96|83.46|82.96|83.46|82.96|83.46|82.96|1
1735006120000|2024-12-24 02:08:40|83.45|82.95|83.47|82.97|83.47|82.97|83.45|82.95|2
1735006130000|2024-12-24 02:08:50|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1735006140000|2024-12-24 02:09:00|83.47|82.97|83.47|82.97|83.48|82.98|83.47|82.97|3
1735006150000|2024-12-24 02:09:10|83.48|82.98|83.49|82.99|83.5|83|83.48|82.98|6
1735006160000|2024-12-24 02:09:20|83.5|83|83.53|83.03|83.53|83.03|83.5|83|4
1735006170000|2024-12-24 02:09:30|83.54|83.04|83.57|83.07|83.57|83.07|83.53|83.03|5
1735006180000|2024-12-24 02:09:40|83.6|83.1|83.58|83.08|83.6|83.1|83.57|83.07|4
1735006190000|2024-12-24 02:09:50|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735006200000|2024-12-24 02:10:00|83.56|83.06|83.53|83.03|83.56|83.06|83.53|83.03|4
1735006210000|2024-12-24 02:10:10|83.52|83.02|83.52|83.02|83.52|83.02|83.52|83.02|1
1735006220000|2024-12-24 02:10:20|83.51|83.01|83.51|83.01|83.52|83.02|83.51|83.01|3
1735006240000|2024-12-24 02:10:40|83.49|82.99|83.44|82.94|83.49|82.99|83.44|82.94|4
1735006250000|2024-12-24 02:10:50|83.43|82.93|83.4|82.9|83.43|82.93|83.39|82.89|7
1735006260000|2024-12-24 02:11:00|83.39|82.89|83.38|82.88|83.4|82.9|83.38|82.88|14
1735006270000|2024-12-24 02:11:10|83.37|82.87|83.16|82.66|83.37|82.87|83.14|82.64|15
1735006280000|2024-12-24 02:11:20|83.17|82.67|83.23|82.73|83.23|82.73|83.16|82.66|16
1735006290000|2024-12-24 02:11:30|83.24|82.74|83.23|82.73|83.27|82.77|83.23|82.73|12
1735006300000|2024-12-24 02:11:40|83.24|82.74|83.24|82.74|83.25|82.75|83.23|82.73|5
1735006320000|2024-12-24 02:12:00|83.21|82.71|83.14|82.64|83.21|82.71|83.14|82.64|4
1735006330000|2024-12-24 02:12:10|83.13|82.63|83.08|82.58|83.13|82.63|83.07|82.57|13
1735006340000|2024-12-24 02:12:20|83.09|82.59|83.11|82.61|83.12|82.62|83.08|82.58|10
1735006350000|2024-12-24 02:12:30|83.09|82.59|83.06|82.56|83.09|82.59|83.06|82.56|7
1735006360000|2024-12-24 02:12:40|83.05|82.55|83.01|82.51|83.05|82.55|83.01|82.51|5
1735006370000|2024-12-24 02:12:50|83.02|82.52|83.01|82.51|83.02|82.52|82.99|82.49|8
1735006380000|2024-12-24 02:13:00|83.03|82.53|83.08|82.58|83.08|82.58|83.03|82.53|6
1735006390000|2024-12-24 02:13:10|83.09|82.59|83.06|82.56|83.12|82.62|83.06|82.56|11
1735006400000|2024-12-24 02:13:20|83.05|82.55|83|82.5|83.05|82.55|82.99|82.49|8
1735006410000|2024-12-24 02:13:30|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|2
1735006420000|2024-12-24 02:13:40|83|82.5|82.99|82.49|83|82.5|82.97|82.47|8
1735006430000|2024-12-24 02:13:50|83|82.5|83.04|82.54|83.04|82.54|83|82.5|4
1735006440000|2024-12-24 02:14:00|83.05|82.55|83.12|82.62|83.12|82.62|83.05|82.55|7
1735006450000|2024-12-24 02:14:10|83.13|82.63|83.08|82.58|83.15|82.65|83.08|82.58|9
1735006460000|2024-12-24 02:14:20|83.07|82.57|83.06|82.56|83.12|82.62|83.06|82.56|8
1735006470000|2024-12-24 02:14:30|83.07|82.57|83.04|82.54|83.07|82.57|83.04|82.54|4
1735006480000|2024-12-24 02:14:40|83.03|82.53|83.03|82.53|83.04|82.54|83.03|82.53|3
1735006490000|2024-12-24 02:14:50|83.02|82.52|83.04|82.54|83.04|82.54|83.02|82.52|4
1735006510000|2024-12-24 02:15:10|83.03|82.53|83|82.5|83.03|82.53|83|82.5|3
1735006520000|2024-12-24 02:15:20|83.01|82.51|82.97|82.47|83.01|82.51|82.97|82.47|11
1735006530000|2024-12-24 02:15:30|82.99|82.49|83.03|82.53|83.03|82.53|82.99|82.49|7
1735006540000|2024-12-24 02:15:40|83.04|82.54|82.95|82.45|83.04|82.54|82.94|82.44|14
1735006550000|2024-12-24 02:15:50|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|10
1735006560000|2024-12-24 02:16:00|82.91|82.41|82.92|82.42|82.93|82.43|82.88|82.38|12
1735006570000|2024-12-24 02:16:10|82.91|82.41|82.88|82.38|82.91|82.41|82.87|82.37|7
1735006580000|2024-12-24 02:16:20|82.86|82.36|82.84|82.34|82.86|82.36|82.82|82.32|12
1735006590000|2024-12-24 02:16:30|82.83|82.33|82.84|82.34|82.85|82.35|82.82|82.32|10
1735006600000|2024-12-24 02:16:40|82.83|82.33|82.8|82.3|82.84|82.34|82.8|82.3|14
1735006610000|2024-12-24 02:16:50|82.79|82.29|82.8|82.3|82.8|82.3|82.77|82.27|11
1735006620000|2024-12-24 02:17:00|82.81|82.31|82.78|82.28|82.82|82.32|82.78|82.28|10
1735006630000|2024-12-24 02:17:10|82.79|82.29|82.76|82.26|82.8|82.3|82.76|82.26|7
1735006640000|2024-12-24 02:17:20|82.77|82.27|82.8|82.3|82.81|82.31|82.74|82.24|12
1735006650000|2024-12-24 02:17:30|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|7
1735006660000|2024-12-24 02:17:40|82.83|82.33|82.76|82.26|82.83|82.33|82.76|82.26|10
1735006670000|2024-12-24 02:17:50|82.77|82.27|82.83|82.33|82.83|82.33|82.77|82.27|10
1735006680000|2024-12-24 02:18:00|82.84|82.34|82.77|82.27|82.87|82.37|82.77|82.27|13
1735006690000|2024-12-24 02:18:10|82.76|82.26|82.77|82.27|82.77|82.27|82.76|82.26|4
1735006710000|2024-12-24 02:18:30|82.78|82.28|82.8|82.3|82.8|82.3|82.78|82.28|3
1735006720000|2024-12-24 02:18:40|82.81|82.31|82.92|82.42|82.98|82.48|82.81|82.31|15
1735006730000|2024-12-24 02:18:50|82.91|82.41|82.91|82.41|82.91|82.41|82.89|82.39|5
1735006740000|2024-12-24 02:19:00|82.87|82.37|82.89|82.39|82.89|82.39|82.86|82.36|6
1735006750000|2024-12-24 02:19:10|82.88|82.38|82.83|82.33|82.89|82.39|82.83|82.33|9
1735006760000|2024-12-24 02:19:20|82.79|82.29|82.75|82.25|82.79|82.29|82.75|82.25|5
1735006770000|2024-12-24 02:19:30|82.74|82.24|82.79|82.29|82.79|82.29|82.73|82.23|10
1735006780000|2024-12-24 02:19:40|82.78|82.28|82.75|82.25|82.78|82.28|82.75|82.25|6
1735006790000|2024-12-24 02:19:50|82.76|82.26|82.74|82.24|82.78|82.28|82.74|82.24|10
1735006800000|2024-12-24 02:20:00|82.75|82.25|82.73|82.23|82.76|82.26|82.72|82.22|9
1735006810000|2024-12-24 02:20:10|82.72|82.22|82.7|82.2|82.73|82.23|82.7|82.2|10
1735006820000|2024-12-24 02:20:20|82.69|82.19|82.68|82.18|82.7|82.2|82.68|82.18|3
1735006830000|2024-12-24 02:20:30|82.69|82.19|82.67|82.17|82.69|82.19|82.66|82.16|5
1735006840000|2024-12-24 02:20:40|82.66|82.16|82.66|82.16|82.67|82.17|82.66|82.16|5
1735006850000|2024-12-24 02:20:50|82.64|82.14|82.62|82.12|82.65|82.15|82.57|82.07|10
1735006860000|2024-12-24 02:21:00|82.63|82.13|82.62|82.12|82.63|82.13|82.6|82.1|10
1735006870000|2024-12-24 02:21:10|82.61|82.11|82.68|82.18|82.68|82.18|82.58|82.08|11
1735006880000|2024-12-24 02:21:20|82.69|82.19|82.62|82.12|82.71|82.21|82.62|82.12|18
1735006900000|2024-12-24 02:21:40|82.83|82.33|82.86|82.36|82.86|82.36|82.83|82.33|3
1735006910000|2024-12-24 02:21:50|82.87|82.37|82.91|82.41|82.93|82.43|82.87|82.37|16
1735006920000|2024-12-24 02:22:00|82.92|82.42|82.98|82.48|82.98|82.48|82.91|82.41|9
1735006930000|2024-12-24 02:22:10|83|82.5|83.01|82.51|83.08|82.58|83|82.5|16
1735006940000|2024-12-24 02:22:20|83|82.5|82.89|82.39|83.03|82.53|82.87|82.37|23
1735006950000|2024-12-24 02:22:30|82.9|82.4|82.89|82.39|82.92|82.42|82.88|82.38|10
1735006960000|2024-12-24 02:22:40|82.9|82.4|82.79|82.29|82.9|82.4|82.79|82.29|15
1735006970000|2024-12-24 02:22:50|82.8|82.3|82.81|82.31|82.81|82.31|82.78|82.28|11
1735006980000|2024-12-24 02:23:00|82.8|82.3|82.84|82.34|82.85|82.35|82.8|82.3|14
1735006990000|2024-12-24 02:23:10|82.85|82.35|82.84|82.34|82.86|82.36|82.84|82.34|4
1735007000000|2024-12-24 02:23:20|82.83|82.33|82.86|82.36|82.88|82.38|82.81|82.31|11
1735007010000|2024-12-24 02:23:30|82.85|82.35|82.79|82.29|82.86|82.36|82.79|82.29|8
1735007020000|2024-12-24 02:23:40|82.8|82.3|82.85|82.35|82.86|82.36|82.8|82.3|6
1735007030000|2024-12-24 02:23:50|82.86|82.36|82.88|82.38|82.9|82.4|82.86|82.36|7
1735007040000|2024-12-24 02:24:00|82.9|82.4|82.91|82.41|82.91|82.41|82.86|82.36|15
1735007050000|2024-12-24 02:24:10|82.92|82.42|82.94|82.44|82.94|82.44|82.92|82.42|8
1735007060000|2024-12-24 02:24:20|82.92|82.42|82.85|82.35|82.92|82.42|82.85|82.35|12
1735007070000|2024-12-24 02:24:30|82.84|82.34|82.93|82.43|82.93|82.43|82.83|82.33|15
1735007090000|2024-12-24 02:24:50|82.92|82.42|82.93|82.43|82.93|82.43|82.9|82.4|4
1735007100000|2024-12-24 02:25:00|82.94|82.44|82.87|82.37|82.94|82.44|82.87|82.37|10
1735007110000|2024-12-24 02:25:10|82.86|82.36|82.84|82.34|82.89|82.39|82.84|82.34|14
1735007120000|2024-12-24 02:25:20|82.85|82.35|82.9|82.4|82.91|82.41|82.85|82.35|7
1735007130000|2024-12-24 02:25:30|82.92|82.42|82.96|82.46|82.98|82.48|82.92|82.42|15
1735007140000|2024-12-24 02:25:40|82.97|82.47|83.04|82.54|83.04|82.54|82.96|82.46|10
1735007150000|2024-12-24 02:25:50|83.03|82.53|83.02|82.52|83.03|82.53|83.02|82.52|2
1735007160000|2024-12-24 02:26:00|83.01|82.51|83.01|82.51|83.04|82.54|82.99|82.49|12
1735007170000|2024-12-24 02:26:10|83.02|82.52|83.05|82.55|83.05|82.55|83.02|82.52|3
1735007180000|2024-12-24 02:26:20|83.06|82.56|83.04|82.54|83.07|82.57|83.03|82.53|9
1735007190000|2024-12-24 02:26:30|83.05|82.55|83.07|82.57|83.07|82.57|83.04|82.54|4
1735007200000|2024-12-24 02:26:40|83.08|82.58|83.16|82.66|83.16|82.66|83.08|82.58|6
1735007210000|2024-12-24 02:26:50|83.17|82.67|83.17|82.67|83.17|82.67|83.14|82.64|9
1735007220000|2024-12-24 02:27:00|83.18|82.68|83.21|82.71|83.22|82.72|83.18|82.68|7
1735007230000|2024-12-24 02:27:10|83.22|82.72|83.17|82.67|83.22|82.72|83.17|82.67|9
1735007240000|2024-12-24 02:27:20|83.16|82.66|83.09|82.59|83.16|82.66|83.09|82.59|10
1735007250000|2024-12-24 02:27:30|83.11|82.61|83.14|82.64|83.14|82.64|83.11|82.61|6
1735007260000|2024-12-24 02:27:40|83.16|82.66|83.22|82.72|83.22|82.72|83.15|82.65|8
1735007270000|2024-12-24 02:27:50|83.23|82.73|83.31|82.81|83.31|82.81|83.23|82.73|9
1735007290000|2024-12-24 02:28:10|83.34|82.84|83.4|82.9|83.4|82.9|83.34|82.84|6
1735007300000|2024-12-24 02:28:20|83.39|82.89|83.36|82.86|83.39|82.89|83.35|82.85|6
1735007310000|2024-12-24 02:28:30|83.35|82.85|83.31|82.81|83.36|82.86|83.29|82.79|11
1735007320000|2024-12-24 02:28:40|83.3|82.8|83.27|82.77|83.3|82.8|83.27|82.77|10
1735007330000|2024-12-24 02:28:50|83.28|82.78|83.3|82.8|83.33|82.83|83.28|82.78|14
1735007340000|2024-12-24 02:29:00|83.29|82.79|83.3|82.8|83.3|82.8|83.29|82.79|4
1735007350000|2024-12-24 02:29:10|83.29|82.79|83.35|82.85|83.36|82.86|83.29|82.79|13
1735007360000|2024-12-24 02:29:20|83.36|82.86|83.36|82.86|83.36|82.86|83.36|82.86|1
1735007370000|2024-12-24 02:29:30|83.35|82.85|83.34|82.84|83.35|82.85|83.33|82.83|6
1735007380000|2024-12-24 02:29:40|83.35|82.85|83.37|82.87|83.4|82.9|83.35|82.85|10
1735007390000|2024-12-24 02:29:50|83.36|82.86|83.33|82.83|83.39|82.89|83.33|82.83|11
1735007400000|2024-12-24 02:30:00|83.34|82.84|83.41|82.91|83.41|82.91|83.34|82.84|4
1735007410000|2024-12-24 02:30:10|83.4|82.9|83.33|82.83|83.43|82.93|83.33|82.83|14
1735007420000|2024-12-24 02:30:20|83.34|82.84|83.43|82.93|83.44|82.94|83.34|82.84|9
1735007430000|2024-12-24 02:30:30|83.44|82.94|83.46|82.96|83.46|82.96|83.44|82.94|3
1735007440000|2024-12-24 02:30:40|83.49|82.99|83.46|82.96|83.49|82.99|83.46|82.96|4
1735007450000|2024-12-24 02:30:50|83.45|82.95|83.42|82.92|83.45|82.95|83.42|82.92|6
1735007460000|2024-12-24 02:31:00|83.43|82.93|83.49|82.99|83.49|82.99|83.43|82.93|7
1735007470000|2024-12-24 02:31:10|83.48|82.98|83.45|82.95|83.48|82.98|83.45|82.95|4
1735007490000|2024-12-24 02:31:30|83.48|82.98|83.5|83|83.5|83|83.48|82.98|3
1735007500000|2024-12-24 02:31:40|83.51|83.01|83.43|82.93|83.52|83.02|83.43|82.93|15
1735007510000|2024-12-24 02:31:50|83.45|82.95|83.47|82.97|83.48|82.98|83.45|82.95|4
1735007520000|2024-12-24 02:32:00|83.46|82.96|83.5|83|83.51|83.01|83.46|82.96|10
1735007530000|2024-12-24 02:32:10|83.51|83.01|83.54|83.04|83.55|83.05|83.5|83|12
1735007540000|2024-12-24 02:32:20|83.53|83.03|83.55|83.05|83.56|83.06|83.53|83.03|9
1735007550000|2024-12-24 02:32:30|83.54|83.04|83.56|83.06|83.56|83.06|83.54|83.04|7
1735007560000|2024-12-24 02:32:40|83.55|83.05|83.62|83.12|83.62|83.12|83.53|83.03|9
1735007570000|2024-12-24 02:32:50|83.63|83.13|83.62|83.12|83.63|83.13|83.62|83.12|6
1735007580000|2024-12-24 02:33:00|83.61|83.11|83.65|83.15|83.65|83.15|83.6|83.1|6
1735007590000|2024-12-24 02:33:10|83.69|83.19|83.68|83.18|83.69|83.19|83.67|83.17|4
1735007600000|2024-12-24 02:33:20|83.69|83.19|83.7|83.2|83.71|83.21|83.69|83.19|5
1735007610000|2024-12-24 02:33:30|83.69|83.19|83.67|83.17|83.7|83.2|83.67|83.17|5
1735007620000|2024-12-24 02:33:40|83.65|83.15|83.63|83.13|83.66|83.16|83.63|83.13|5
1735007630000|2024-12-24 02:33:50|83.62|83.12|83.62|83.12|83.63|83.13|83.62|83.12|9
1735007640000|2024-12-24 02:34:00|83.63|83.13|83.78|83.28|83.78|83.28|83.61|83.11|13
1735007650000|2024-12-24 02:34:10|83.77|83.27|83.75|83.25|83.77|83.27|83.73|83.23|11
1735007660000|2024-12-24 02:34:20|83.76|83.26|83.81|83.31|83.83|83.33|83.76|83.26|9
1735007680000|2024-12-24 02:34:40|83.82|83.32|83.83|83.33|83.83|83.33|83.82|83.32|2
1735007690000|2024-12-24 02:34:50|83.84|83.34|83.83|83.33|83.87|83.37|83.83|83.33|6
1735007700000|2024-12-24 02:35:00|83.84|83.34|83.79|83.29|83.84|83.34|83.79|83.29|7
1735007710000|2024-12-24 02:35:10|83.77|83.27|83.75|83.25|83.77|83.27|83.75|83.25|3
1735007720000|2024-12-24 02:35:20|83.7|83.2|83.71|83.21|83.71|83.21|83.7|83.2|2
1735007730000|2024-12-24 02:35:30|83.72|83.22|83.74|83.24|83.75|83.25|83.72|83.22|10
1735007740000|2024-12-24 02:35:40|83.76|83.26|83.78|83.28|83.79|83.29|83.75|83.25|10
1735007750000|2024-12-24 02:35:50|83.76|83.26|83.63|83.13|83.76|83.26|83.62|83.12|9
1735007760000|2024-12-24 02:36:00|83.64|83.14|83.67|83.17|83.67|83.17|83.64|83.14|8
1735007770000|2024-12-24 02:36:10|83.69|83.19|83.64|83.14|83.69|83.19|83.64|83.14|10
1735007780000|2024-12-24 02:36:20|83.61|83.11|83.56|83.06|83.61|83.11|83.56|83.06|7
1735007790000|2024-12-24 02:36:30|83.57|83.07|83.61|83.11|83.62|83.12|83.57|83.07|14
1735007800000|2024-12-24 02:36:40|83.62|83.12|83.65|83.15|83.65|83.15|83.61|83.11|9
1735007810000|2024-12-24 02:36:50|83.67|83.17|83.63|83.13|83.67|83.17|83.63|83.13|9
1735007820000|2024-12-24 02:37:00|83.62|83.12|83.59|83.09|83.62|83.12|83.57|83.07|8
1735007830000|2024-12-24 02:37:10|83.58|83.08|83.65|83.15|83.65|83.15|83.58|83.08|8
1735007840000|2024-12-24 02:37:20|83.64|83.14|83.61|83.11|83.65|83.15|83.61|83.11|5
1735007850000|2024-12-24 02:37:30|83.6|83.1|83.65|83.15|83.67|83.17|83.6|83.1|14
1735007860000|2024-12-24 02:37:40|83.64|83.14|83.64|83.14|83.64|83.14|83.64|83.14|1
1735007880000|2024-12-24 02:38:00|83.6|83.1|83.61|83.11|83.61|83.11|83.6|83.1|6
1735007890000|2024-12-24 02:38:10|83.6|83.1|83.6|83.1|83.61|83.11|83.59|83.09|5
1735007900000|2024-12-24 02:38:20|83.59|83.09|83.6|83.1|83.6|83.1|83.59|83.09|6
1735007910000|2024-12-24 02:38:30|83.59|83.09|83.61|83.11|83.61|83.11|83.58|83.08|11
1735007920000|2024-12-24 02:38:40|83.6|83.1|83.6|83.1|83.61|83.11|83.6|83.1|7
1735007930000|2024-12-24 02:38:50|83.61|83.11|83.6|83.1|83.61|83.11|83.6|83.1|6
1735007940000|2024-12-24 02:39:00|83.58|83.08|83.54|83.04|83.59|83.09|83.54|83.04|14
1735007950000|2024-12-24 02:39:10|83.53|83.03|83.55|83.05|83.56|83.06|83.52|83.02|7
1735007960000|2024-12-24 02:39:20|83.56|83.06|83.59|83.09|83.59|83.09|83.56|83.06|3
1735007970000|2024-12-24 02:39:30|83.61|83.11|83.61|83.11|83.62|83.12|83.6|83.1|5
1735007980000|2024-12-24 02:39:40|83.6|83.1|83.6|83.1|83.61|83.11|83.6|83.1|13
1735007990000|2024-12-24 02:39:50|83.59|83.09|83.56|83.06|83.59|83.09|83.56|83.06|5
1735008000000|2024-12-24 02:40:00|83.55|83.05|83.54|83.04|83.58|83.08|83.53|83.03|11
1735008010000|2024-12-24 02:40:10|83.53|83.03|83.57|83.07|83.57|83.07|83.53|83.03|8
1735008020000|2024-12-24 02:40:20|83.53|83.03|83.56|83.06|83.57|83.07|83.53|83.03|9
1735008030000|2024-12-24 02:40:30|83.55|83.05|83.57|83.07|83.57|83.07|83.54|83.04|5
1735008040000|2024-12-24 02:40:40|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|3
1735008070000|2024-12-24 02:41:10|83.53|83.03|83.58|83.08|83.59|83.09|83.53|83.03|6
1735008080000|2024-12-24 02:41:20|83.59|83.09|83.62|83.12|83.62|83.12|83.59|83.09|10
1735008090000|2024-12-24 02:41:30|83.61|83.11|83.55|83.05|83.61|83.11|83.55|83.05|8
1735008100000|2024-12-24 02:41:40|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|5
1735008110000|2024-12-24 02:41:50|83.51|83.01|83.52|83.02|83.53|83.03|83.51|83.01|4
1735008120000|2024-12-24 02:42:00|83.51|83.01|83.56|83.06|83.56|83.06|83.51|83.01|8
1735008130000|2024-12-24 02:42:10|83.57|83.07|83.54|83.04|83.57|83.07|83.54|83.04|6
1735008140000|2024-12-24 02:42:20|83.55|83.05|83.56|83.06|83.56|83.06|83.53|83.03|6
1735008150000|2024-12-24 02:42:30|83.57|83.07|83.56|83.06|83.57|83.07|83.55|83.05|8
1735008160000|2024-12-24 02:42:40|83.57|83.07|83.57|83.07|83.57|83.07|83.56|83.06|7
1735008170000|2024-12-24 02:42:50|83.56|83.06|83.61|83.11|83.62|83.12|83.56|83.06|7
1735008180000|2024-12-24 02:43:00|83.6|83.1|83.68|83.18|83.69|83.19|83.6|83.1|10
1735008190000|2024-12-24 02:43:10|83.69|83.19|83.68|83.18|83.7|83.2|83.67|83.17|11
1735008200000|2024-12-24 02:43:20|83.67|83.17|83.64|83.14|83.68|83.18|83.64|83.14|9
1735008210000|2024-12-24 02:43:30|83.63|83.13|83.61|83.11|83.64|83.14|83.61|83.11|4
1735008230000|2024-12-24 02:43:50|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735008240000|2024-12-24 02:44:00|83.56|83.06|83.53|83.03|83.56|83.06|83.52|83.02|4
1735008250000|2024-12-24 02:44:10|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735008270000|2024-12-24 02:44:30|83.59|83.09|83.59|83.09|83.59|83.09|83.58|83.08|3
1735008280000|2024-12-24 02:44:40|83.58|83.08|83.64|83.14|83.64|83.14|83.58|83.08|9
1735008290000|2024-12-24 02:44:50|83.65|83.15|83.63|83.13|83.67|83.17|83.63|83.13|13
1735008300000|2024-12-24 02:45:00|83.6|83.1|83.6|83.1|83.61|83.11|83.6|83.1|9
1735008310000|2024-12-24 02:45:10|83.61|83.11|83.6|83.1|83.62|83.12|83.6|83.1|8
1735008320000|2024-12-24 02:45:20|83.58|83.08|83.61|83.11|83.61|83.11|83.57|83.07|9
1735008330000|2024-12-24 02:45:30|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735008340000|2024-12-24 02:45:40|83.62|83.12|83.65|83.15|83.65|83.15|83.62|83.12|5
1735008350000|2024-12-24 02:45:50|83.66|83.16|83.71|83.21|83.71|83.21|83.66|83.16|4
1735008360000|2024-12-24 02:46:00|83.72|83.22|83.74|83.24|83.74|83.24|83.72|83.22|2
1735008370000|2024-12-24 02:46:10|83.72|83.22|83.69|83.19|83.72|83.22|83.69|83.19|4
1735008380000|2024-12-24 02:46:20|83.66|83.16|83.61|83.11|83.66|83.16|83.61|83.11|3
1735008390000|2024-12-24 02:46:30|83.62|83.12|83.64|83.14|83.64|83.14|83.62|83.12|13
1735008400000|2024-12-24 02:46:40|83.65|83.15|83.67|83.17|83.7|83.2|83.65|83.15|7
1735008410000|2024-12-24 02:46:50|83.68|83.18|83.68|83.18|83.69|83.19|83.67|83.17|9
1735008420000|2024-12-24 02:47:00|83.69|83.19|83.72|83.22|83.72|83.22|83.69|83.19|4
1735008430000|2024-12-24 02:47:10|83.73|83.23|83.79|83.29|83.8|83.3|83.73|83.23|8
1735008440000|2024-12-24 02:47:20|83.8|83.3|83.81|83.31|83.82|83.32|83.8|83.3|6
1735008460000|2024-12-24 02:47:40|83.84|83.34|83.83|83.33|83.85|83.35|83.83|83.33|3
1735008470000|2024-12-24 02:47:50|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|6
1735008480000|2024-12-24 02:48:00|83.82|83.32|83.85|83.35|83.85|83.35|83.82|83.32|4
1735008490000|2024-12-24 02:48:10|83.86|83.36|83.87|83.37|83.88|83.38|83.86|83.36|3
1735008510000|2024-12-24 02:48:30|83.88|83.38|83.88|83.38|83.88|83.38|83.87|83.37|3
1735008520000|2024-12-24 02:48:40|83.87|83.37|83.86|83.36|83.88|83.38|83.86|83.36|4
1735008530000|2024-12-24 02:48:50|83.83|83.33|83.78|83.28|83.83|83.33|83.78|83.28|5
1735008540000|2024-12-24 02:49:00|83.79|83.29|83.81|83.31|83.84|83.34|83.78|83.28|13
1735008550000|2024-12-24 02:49:10|83.79|83.29|83.79|83.29|83.8|83.3|83.79|83.29|9
1735008560000|2024-12-24 02:49:20|83.78|83.28|83.78|83.28|83.79|83.29|83.78|83.28|3
1735008570000|2024-12-24 02:49:30|83.77|83.27|83.81|83.31|83.82|83.32|83.77|83.27|6
1735008580000|2024-12-24 02:49:40|83.82|83.32|83.82|83.32|83.82|83.32|83.81|83.31|9
1735008590000|2024-12-24 02:49:50|83.83|83.33|83.84|83.34|83.85|83.35|83.82|83.32|8
1735008600000|2024-12-24 02:50:00|83.85|83.35|83.83|83.33|83.87|83.37|83.83|83.33|5
1735008610000|2024-12-24 02:50:10|83.84|83.34|83.79|83.29|83.85|83.35|83.79|83.29|4
1735008620000|2024-12-24 02:50:20|83.78|83.28|83.74|83.24|83.78|83.28|83.74|83.24|5
1735008630000|2024-12-24 02:50:30|83.75|83.25|83.74|83.24|83.75|83.25|83.74|83.24|2
1735008640000|2024-12-24 02:50:40|83.72|83.22|83.74|83.24|83.74|83.24|83.72|83.22|2
1735008650000|2024-12-24 02:50:50|83.79|83.29|83.79|83.29|83.8|83.3|83.79|83.29|5
1735008660000|2024-12-24 02:51:00|83.8|83.3|83.78|83.28|83.8|83.3|83.78|83.28|3
1735008670000|2024-12-24 02:51:10|83.76|83.26|83.77|83.27|83.77|83.27|83.76|83.26|2
1735008680000|2024-12-24 02:51:20|83.76|83.26|83.77|83.27|83.77|83.27|83.76|83.26|4
1735008690000|2024-12-24 02:51:30|83.76|83.26|83.8|83.3|83.8|83.3|83.76|83.26|5
1735008700000|2024-12-24 02:51:40|83.81|83.31|83.85|83.35|83.85|83.35|83.8|83.3|6
1735008710000|2024-12-24 02:51:50|83.84|83.34|83.82|83.32|83.86|83.36|83.81|83.31|8
1735008720000|2024-12-24 02:52:00|83.81|83.31|83.81|83.31|83.82|83.32|83.81|83.31|9
1735008730000|2024-12-24 02:52:10|83.82|83.32|83.81|83.31|83.83|83.33|83.81|83.31|4
1735008740000|2024-12-24 02:52:20|83.79|83.29|83.8|83.3|83.81|83.31|83.79|83.29|4
1735008750000|2024-12-24 02:52:30|83.79|83.29|83.78|83.28|83.79|83.29|83.78|83.28|2
1735008760000|2024-12-24 02:52:40|83.8|83.3|83.79|83.29|83.8|83.3|83.79|83.29|4
1735008780000|2024-12-24 02:53:00|83.78|83.28|83.81|83.31|83.81|83.31|83.78|83.28|3
1735008790000|2024-12-24 02:53:10|83.8|83.3|83.79|83.29|83.81|83.31|83.79|83.29|6
1735008800000|2024-12-24 02:53:20|83.78|83.28|83.77|83.27|83.8|83.3|83.77|83.27|8
1735008810000|2024-12-24 02:53:30|83.76|83.26|83.75|83.25|83.76|83.26|83.75|83.25|2
1735008820000|2024-12-24 02:53:40|83.76|83.26|83.74|83.24|83.76|83.26|83.74|83.24|3
1735008830000|2024-12-24 02:53:50|83.75|83.25|83.75|83.25|83.75|83.25|83.74|83.24|7
1735008850000|2024-12-24 02:54:10|83.76|83.26|83.76|83.26|83.76|83.26|83.76|83.26|1
1735008860000|2024-12-24 02:54:20|83.75|83.25|83.71|83.21|83.75|83.25|83.71|83.21|7
1735008870000|2024-12-24 02:54:30|83.72|83.22|83.76|83.26|83.77|83.27|83.71|83.21|12
1735008880000|2024-12-24 02:54:40|83.77|83.27|83.82|83.32|83.83|83.33|83.77|83.27|7
1735008890000|2024-12-24 02:54:50|83.81|83.31|83.81|83.31|83.82|83.32|83.81|83.31|7
1735008900000|2024-12-24 02:55:00|83.79|83.29|83.76|83.26|83.8|83.3|83.76|83.26|4
1735008920000|2024-12-24 02:55:20|83.75|83.25|83.7|83.2|83.75|83.25|83.7|83.2|8
1735008930000|2024-12-24 02:55:30|83.71|83.21|83.7|83.2|83.71|83.21|83.7|83.2|4
1735008940000|2024-12-24 02:55:40|83.69|83.19|83.64|83.14|83.69|83.19|83.64|83.14|10
1735008950000|2024-12-24 02:55:50|83.63|83.13|83.59|83.09|83.63|83.13|83.59|83.09|4
1735008960000|2024-12-24 02:56:00|83.58|83.08|83.5|83|83.6|83.1|83.5|83|13
1735008970000|2024-12-24 02:56:10|83.47|82.97|83.46|82.96|83.49|82.99|83.46|82.96|12
1735008980000|2024-12-24 02:56:20|83.45|82.95|83.43|82.93|83.45|82.95|83.42|82.92|12
1735008990000|2024-12-24 02:56:30|83.42|82.92|83.44|82.94|83.44|82.94|83.42|82.92|7
1735009000000|2024-12-24 02:56:40|83.43|82.93|83.47|82.97|83.48|82.98|83.43|82.93|7
1735009010000|2024-12-24 02:56:50|83.45|82.95|83.44|82.94|83.45|82.95|83.43|82.93|4
1735009020000|2024-12-24 02:57:00|83.45|82.95|83.46|82.96|83.46|82.96|83.44|82.94|6
1735009030000|2024-12-24 02:57:10|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1735009040000|2024-12-24 02:57:20|83.44|82.94|83.4|82.9|83.44|82.94|83.39|82.89|6
1735009050000|2024-12-24 02:57:30|83.39|82.89|83.39|82.89|83.4|82.9|83.38|82.88|16
1735009060000|2024-12-24 02:57:40|83.36|82.86|83.35|82.85|83.36|82.86|83.31|82.81|9
1735009070000|2024-12-24 02:57:50|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|8
1735009080000|2024-12-24 02:58:00|83.36|82.86|83.36|82.86|83.39|82.89|83.33|82.83|12
1735009090000|2024-12-24 02:58:10|83.38|82.88|83.41|82.91|83.41|82.91|83.38|82.88|10
1735009100000|2024-12-24 02:58:20|83.42|82.92|83.51|83.01|83.51|83.01|83.41|82.91|15
1735009110000|2024-12-24 02:58:30|83.53|83.03|83.54|83.04|83.55|83.05|83.53|83.03|4
1735009120000|2024-12-24 02:58:40|83.53|83.03|83.55|83.05|83.56|83.06|83.53|83.03|9
1735009130000|2024-12-24 02:58:50|83.56|83.06|83.54|83.04|83.57|83.07|83.54|83.04|12
1735009140000|2024-12-24 02:59:00|83.55|83.05|83.57|83.07|83.57|83.07|83.55|83.05|11
1735009150000|2024-12-24 02:59:10|83.56|83.06|83.58|83.08|83.59|83.09|83.56|83.06|6
1735009160000|2024-12-24 02:59:20|83.59|83.09|83.52|83.02|83.59|83.09|83.51|83.01|5
1735009170000|2024-12-24 02:59:30|83.51|83.01|83.55|83.05|83.55|83.05|83.51|83.01|5
1735009180000|2024-12-24 02:59:40|83.56|83.06|83.62|83.12|83.62|83.12|83.55|83.05|16
1735009190000|2024-12-24 02:59:50|83.61|83.11|83.6|83.1|83.61|83.11|83.6|83.1|2
1735009200000|2024-12-24 03:00:00|83.59|83.09|83.63|83.13|83.63|83.13|83.58|83.08|15
1735009210000|2024-12-24 03:00:10|83.62|83.12|83.61|83.11|83.62|83.12|83.58|83.08|7
1735009220000|2024-12-24 03:00:20|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735009240000|2024-12-24 03:00:40|83.7|83.2|83.78|83.28|83.78|83.28|83.69|83.19|6
1735009250000|2024-12-24 03:00:50|83.77|83.27|83.81|83.31|83.81|83.31|83.77|83.27|9
1735009260000|2024-12-24 03:01:00|83.8|83.3|83.81|83.31|83.83|83.33|83.8|83.3|10
1735009270000|2024-12-24 03:01:10|83.82|83.32|83.8|83.3|83.82|83.32|83.8|83.3|5
1735009280000|2024-12-24 03:01:20|83.79|83.29|83.78|83.28|83.79|83.29|83.78|83.28|6
1735009300000|2024-12-24 03:01:40|83.76|83.26|83.72|83.22|83.76|83.26|83.72|83.22|6
1735009310000|2024-12-24 03:01:50|83.71|83.21|83.71|83.21|83.72|83.22|83.69|83.19|5
1735009320000|2024-12-24 03:02:00|83.69|83.19|83.62|83.12|83.69|83.19|83.62|83.12|6
1735009330000|2024-12-24 03:02:10|83.63|83.13|83.68|83.18|83.68|83.18|83.63|83.13|7
1735009340000|2024-12-24 03:02:20|83.69|83.19|83.68|83.18|83.74|83.24|83.68|83.18|9
1735009350000|2024-12-24 03:02:30|83.67|83.17|83.61|83.11|83.67|83.17|83.61|83.11|3
1735009360000|2024-12-24 03:02:40|83.62|83.12|83.66|83.16|83.67|83.17|83.62|83.12|10
1735009370000|2024-12-24 03:02:50|83.67|83.17|83.7|83.2|83.7|83.2|83.66|83.16|14
1735009380000|2024-12-24 03:03:00|83.72|83.22|83.68|83.18|83.75|83.25|83.68|83.18|9
1735009390000|2024-12-24 03:03:10|83.67|83.17|83.69|83.19|83.69|83.19|83.66|83.16|14
1735009400000|2024-12-24 03:03:20|83.7|83.2|83.67|83.17|83.7|83.2|83.64|83.14|8
1735009410000|2024-12-24 03:03:30|83.68|83.18|83.68|83.18|83.71|83.21|83.67|83.17|7
1735009430000|2024-12-24 03:03:50|83.66|83.16|83.67|83.17|83.67|83.17|83.65|83.15|4
1735009440000|2024-12-24 03:04:00|83.68|83.18|83.73|83.23|83.73|83.23|83.68|83.18|11
1735009450000|2024-12-24 03:04:10|83.72|83.22|83.71|83.21|83.73|83.23|83.7|83.2|18
1735009460000|2024-12-24 03:04:20|83.7|83.2|83.73|83.23|83.73|83.23|83.69|83.19|13
1735009470000|2024-12-24 03:04:30|83.72|83.22|83.72|83.22|83.74|83.24|83.72|83.22|9
1735009480000|2024-12-24 03:04:40|83.73|83.23|83.69|83.19|83.74|83.24|83.67|83.17|11
1735009490000|2024-12-24 03:04:50|83.7|83.2|83.73|83.23|83.73|83.23|83.69|83.19|15
1735009500000|2024-12-24 03:05:00|83.72|83.22|83.7|83.2|83.73|83.23|83.68|83.18|19
1735009510000|2024-12-24 03:05:10|83.71|83.21|83.66|83.16|83.71|83.21|83.62|83.12|16
1735009520000|2024-12-24 03:05:20|83.67|83.17|83.66|83.16|83.67|83.17|83.66|83.16|2
1735009530000|2024-12-24 03:05:30|83.67|83.17|83.7|83.2|83.74|83.24|83.67|83.17|10
1735009540000|2024-12-24 03:05:40|83.69|83.19|83.69|83.19|83.7|83.2|83.69|83.19|5
1735009550000|2024-12-24 03:05:50|83.68|83.18|83.68|83.18|83.68|83.18|83.66|83.16|7
1735009560000|2024-12-24 03:06:00|83.69|83.19|83.67|83.17|83.7|83.2|83.67|83.17|15
1735009570000|2024-12-24 03:06:10|83.64|83.14|83.65|83.15|83.66|83.16|83.64|83.14|12
1735009580000|2024-12-24 03:06:20|83.64|83.14|83.71|83.21|83.71|83.21|83.64|83.14|16
1735009590000|2024-12-24 03:06:30|83.73|83.23|83.73|83.23|83.75|83.25|83.72|83.22|12
1735009600000|2024-12-24 03:06:40|83.72|83.22|83.66|83.16|83.72|83.22|83.65|83.15|9
1735009610000|2024-12-24 03:06:50|83.65|83.15|83.65|83.15|83.66|83.16|83.65|83.15|5
1735009630000|2024-12-24 03:07:10|83.64|83.14|83.65|83.15|83.65|83.15|83.64|83.14|6
1735009640000|2024-12-24 03:07:20|83.66|83.16|83.7|83.2|83.71|83.21|83.66|83.16|12
1735009650000|2024-12-24 03:07:30|83.69|83.19|83.67|83.17|83.69|83.19|83.65|83.15|7
1735009660000|2024-12-24 03:07:40|83.66|83.16|83.74|83.24|83.74|83.24|83.66|83.16|16
1735009670000|2024-12-24 03:07:50|83.73|83.23|83.73|83.23|83.74|83.24|83.7|83.2|12
1735009680000|2024-12-24 03:08:00|83.72|83.22|83.73|83.23|83.73|83.23|83.67|83.17|12
1735009690000|2024-12-24 03:08:10|83.74|83.24|83.76|83.26|83.76|83.26|83.74|83.24|2
1735009700000|2024-12-24 03:08:20|83.78|83.28|83.76|83.26|83.78|83.28|83.76|83.26|3
1735009710000|2024-12-24 03:08:30|83.75|83.25|83.75|83.25|83.75|83.25|83.73|83.23|4
1735009720000|2024-12-24 03:08:40|83.74|83.24|83.74|83.24|83.74|83.24|83.74|83.24|1
1735009730000|2024-12-24 03:08:50|83.71|83.21|83.65|83.15|83.71|83.21|83.64|83.14|5
1735009740000|2024-12-24 03:09:00|83.66|83.16|83.69|83.19|83.7|83.2|83.66|83.16|6
1735009750000|2024-12-24 03:09:10|83.7|83.2|83.73|83.23|83.73|83.23|83.69|83.19|8
1735009770000|2024-12-24 03:09:30|83.74|83.24|83.76|83.26|83.76|83.26|83.74|83.24|3
1735009780000|2024-12-24 03:09:40|83.75|83.25|83.74|83.24|83.75|83.25|83.73|83.23|3
1735009800000|2024-12-24 03:10:00|83.73|83.23|83.72|83.22|83.73|83.23|83.72|83.22|2
1735009820000|2024-12-24 03:10:20|83.76|83.26|83.76|83.26|83.76|83.26|83.76|83.26|1
1735009830000|2024-12-24 03:10:30|83.78|83.28|83.79|83.29|83.79|83.29|83.78|83.28|2
1735009840000|2024-12-24 03:10:40|83.78|83.28|83.75|83.25|83.78|83.28|83.73|83.23|9
1735009850000|2024-12-24 03:10:50|83.72|83.22|83.71|83.21|83.72|83.22|83.71|83.21|2
1735009860000|2024-12-24 03:11:00|83.7|83.2|83.71|83.21|83.71|83.21|83.7|83.2|12
1735009870000|2024-12-24 03:11:10|83.66|83.16|83.62|83.12|83.66|83.16|83.62|83.12|2
1735009880000|2024-12-24 03:11:20|83.61|83.11|83.58|83.08|83.61|83.11|83.58|83.08|7
1735009890000|2024-12-24 03:11:30|83.57|83.07|83.57|83.07|83.58|83.08|83.57|83.07|5
1735009900000|2024-12-24 03:11:40|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735009910000|2024-12-24 03:11:50|83.58|83.08|83.59|83.09|83.6|83.1|83.58|83.08|10
1735009920000|2024-12-24 03:12:00|83.6|83.1|83.6|83.1|83.62|83.12|83.6|83.1|6
1735009930000|2024-12-24 03:12:10|83.61|83.11|83.61|83.11|83.62|83.12|83.61|83.11|7
1735009940000|2024-12-24 03:12:20|83.6|83.1|83.59|83.09|83.61|83.11|83.59|83.09|4
1735009950000|2024-12-24 03:12:30|83.58|83.08|83.54|83.04|83.58|83.08|83.54|83.04|4
1735009960000|2024-12-24 03:12:40|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735009980000|2024-12-24 03:13:00|83.57|83.07|83.59|83.09|83.6|83.1|83.57|83.07|9
1735009990000|2024-12-24 03:13:10|83.6|83.1|83.64|83.14|83.64|83.14|83.6|83.1|7
1735010000000|2024-12-24 03:13:20|83.63|83.13|83.65|83.15|83.65|83.15|83.63|83.13|5
1735010020000|2024-12-24 03:13:40|83.62|83.12|83.62|83.12|83.62|83.12|83.62|83.12|1
1735010030000|2024-12-24 03:13:50|83.63|83.13|83.63|83.13|83.64|83.14|83.63|83.13|11
1735010040000|2024-12-24 03:14:00|83.62|83.12|83.66|83.16|83.66|83.16|83.61|83.11|11
1735010050000|2024-12-24 03:14:10|83.68|83.18|83.69|83.19|83.7|83.2|83.68|83.18|6
1735010060000|2024-12-24 03:14:20|83.7|83.2|83.69|83.19|83.7|83.2|83.69|83.19|2
1735010070000|2024-12-24 03:14:30|83.7|83.2|83.72|83.22|83.73|83.23|83.7|83.2|5
1735010080000|2024-12-24 03:14:40|83.71|83.21|83.69|83.19|83.71|83.21|83.69|83.19|5
1735010090000|2024-12-24 03:14:50|83.67|83.17|83.65|83.15|83.7|83.2|83.65|83.15|6
1735010100000|2024-12-24 03:15:00|83.64|83.14|83.57|83.07|83.64|83.14|83.57|83.07|9
1735010110000|2024-12-24 03:15:10|83.59|83.09|83.6|83.1|83.62|83.12|83.59|83.09|8
1735010120000|2024-12-24 03:15:20|83.62|83.12|83.63|83.13|83.63|83.13|83.62|83.12|4
1735010130000|2024-12-24 03:15:30|83.65|83.15|83.64|83.14|83.65|83.15|83.64|83.14|4
1735010140000|2024-12-24 03:15:40|83.65|83.15|83.68|83.18|83.68|83.18|83.65|83.15|3
1735010150000|2024-12-24 03:15:50|83.67|83.17|83.68|83.18|83.7|83.2|83.67|83.17|5
1735010160000|2024-12-24 03:16:00|83.65|83.15|83.65|83.15|83.65|83.15|83.61|83.11|10
1735010170000|2024-12-24 03:16:10|83.67|83.17|83.72|83.22|83.72|83.22|83.67|83.17|6
1735010180000|2024-12-24 03:16:20|83.74|83.24|83.7|83.2|83.74|83.24|83.7|83.2|9
1735010190000|2024-12-24 03:16:30|83.71|83.21|83.74|83.24|83.74|83.24|83.71|83.21|7
1735010210000|2024-12-24 03:16:50|83.77|83.27|83.84|83.34|83.84|83.34|83.77|83.27|6
1735010220000|2024-12-24 03:17:00|83.83|83.33|83.92|83.42|83.92|83.42|83.83|83.33|8
1735010230000|2024-12-24 03:17:10|83.91|83.41|83.9|83.4|83.92|83.42|83.9|83.4|4
1735010240000|2024-12-24 03:17:20|83.88|83.38|83.81|83.31|83.89|83.39|83.8|83.3|11
1735010260000|2024-12-24 03:17:40|83.8|83.3|83.76|83.26|83.8|83.3|83.76|83.26|3
1735010270000|2024-12-24 03:17:50|83.77|83.27|83.79|83.29|83.79|83.29|83.76|83.26|5
1735010280000|2024-12-24 03:18:00|83.78|83.28|83.83|83.33|83.83|83.33|83.78|83.28|8
1735010290000|2024-12-24 03:18:10|83.85|83.35|83.86|83.36|83.86|83.36|83.85|83.35|2
1735010300000|2024-12-24 03:18:20|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|8
1735010310000|2024-12-24 03:18:30|83.81|83.31|83.82|83.32|83.83|83.33|83.81|83.31|10
1735010320000|2024-12-24 03:18:40|83.83|83.33|83.84|83.34|83.84|83.34|83.83|83.33|2
1735010340000|2024-12-24 03:19:00|83.85|83.35|83.91|83.41|83.91|83.41|83.85|83.35|8
1735010360000|2024-12-24 03:19:20|83.9|83.4|83.88|83.38|83.9|83.4|83.88|83.38|2
1735010370000|2024-12-24 03:19:30|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735010380000|2024-12-24 03:19:40|83.86|83.36|83.91|83.41|83.91|83.41|83.86|83.36|5
1735010410000|2024-12-24 03:20:10|83.92|83.42|83.9|83.4|83.92|83.42|83.9|83.4|3
1735010420000|2024-12-24 03:20:20|83.89|83.39|83.88|83.38|83.9|83.4|83.88|83.38|6
1735010430000|2024-12-24 03:20:30|83.87|83.37|83.91|83.41|83.92|83.42|83.87|83.37|6
1735010440000|2024-12-24 03:20:40|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|2
1735010450000|2024-12-24 03:20:50|83.9|83.4|83.88|83.38|83.9|83.4|83.88|83.38|5
1735010460000|2024-12-24 03:21:00|83.89|83.39|83.9|83.4|83.9|83.4|83.89|83.39|2
1735010470000|2024-12-24 03:21:10|83.91|83.41|83.96|83.46|83.96|83.46|83.91|83.41|4
1735010480000|2024-12-24 03:21:20|83.97|83.47|84.03|83.53|84.03|83.53|83.97|83.47|4
1735010490000|2024-12-24 03:21:30|84.04|83.54|84.04|83.54|84.05|83.55|84.04|83.54|3
1735010510000|2024-12-24 03:21:50|84.02|83.52|83.99|83.49|84.02|83.52|83.99|83.49|4
1735010530000|2024-12-24 03:22:10|84.01|83.51|84.03|83.53|84.03|83.53|84.01|83.51|2
1735010550000|2024-12-24 03:22:30|84.02|83.52|83.97|83.47|84.02|83.52|83.96|83.46|6
1735010560000|2024-12-24 03:22:40|83.96|83.46|83.96|83.46|83.96|83.46|83.96|83.46|1
1735010580000|2024-12-24 03:23:00|83.97|83.47|84.02|83.52|84.02|83.52|83.97|83.47|6
1735010600000|2024-12-24 03:23:20|83.98|83.48|83.94|83.44|83.98|83.48|83.94|83.44|2
1735010610000|2024-12-24 03:23:30|83.92|83.42|83.9|83.4|83.92|83.42|83.9|83.4|2
1735010620000|2024-12-24 03:23:40|83.89|83.39|83.93|83.43|83.93|83.43|83.89|83.39|4
1735010630000|2024-12-24 03:23:50|83.92|83.42|83.9|83.4|83.92|83.42|83.9|83.4|8
1735010640000|2024-12-24 03:24:00|83.91|83.41|83.84|83.34|83.91|83.41|83.82|83.32|8
1735010650000|2024-12-24 03:24:10|83.82|83.32|83.83|83.33|83.84|83.34|83.8|83.3|9
1735010660000|2024-12-24 03:24:20|83.82|83.32|83.83|83.33|83.83|83.33|83.8|83.3|8
1735010670000|2024-12-24 03:24:30|83.82|83.32|83.82|83.32|83.83|83.33|83.81|83.31|11
1735010690000|2024-12-24 03:24:50|83.81|83.31|83.81|83.31|83.81|83.31|83.81|83.31|1
1735010700000|2024-12-24 03:25:00|83.83|83.33|83.88|83.38|83.88|83.38|83.82|83.32|13
1735010710000|2024-12-24 03:25:10|83.89|83.39|83.85|83.35|83.9|83.4|83.85|83.35|6
1735010720000|2024-12-24 03:25:20|83.86|83.36|83.85|83.35|83.86|83.36|83.85|83.35|4
1735010730000|2024-12-24 03:25:30|83.86|83.36|83.9|83.4|83.9|83.4|83.86|83.36|8
1735010740000|2024-12-24 03:25:40|83.89|83.39|83.95|83.45|83.95|83.45|83.89|83.39|9
1735010750000|2024-12-24 03:25:50|83.94|83.44|83.94|83.44|83.96|83.46|83.94|83.44|7
1735010760000|2024-12-24 03:26:00|83.97|83.47|83.96|83.46|83.97|83.47|83.96|83.46|2
1735010770000|2024-12-24 03:26:10|83.95|83.45|83.98|83.48|83.99|83.49|83.95|83.45|5
1735010780000|2024-12-24 03:26:20|83.99|83.49|84.02|83.52|84.02|83.52|83.98|83.48|5
1735010790000|2024-12-24 03:26:30|83.99|83.49|83.99|83.49|83.99|83.49|83.99|83.49|1
1735010800000|2024-12-24 03:26:40|83.96|83.46|83.99|83.49|83.99|83.49|83.96|83.46|9
1735010810000|2024-12-24 03:26:50|83.98|83.48|83.97|83.47|83.99|83.49|83.96|83.46|6
1735010820000|2024-12-24 03:27:00|83.98|83.48|84.03|83.53|84.04|83.54|83.98|83.48|7
1735010830000|2024-12-24 03:27:10|84.04|83.54|84.07|83.57|84.07|83.57|84.04|83.54|3
1735010840000|2024-12-24 03:27:20|84.08|83.58|84.1|83.6|84.1|83.6|84.08|83.58|2
1735010850000|2024-12-24 03:27:30|84.09|83.59|84.07|83.57|84.1|83.6|84.07|83.57|5
1735010860000|2024-12-24 03:27:40|84.05|83.55|84.01|83.51|84.05|83.55|84.01|83.51|2
1735010870000|2024-12-24 03:27:50|84.02|83.52|83.99|83.49|84.02|83.52|83.99|83.49|4
1735010880000|2024-12-24 03:28:00|84|83.5|84.02|83.52|84.02|83.52|84|83.5|3
1735010900000|2024-12-24 03:28:20|84.01|83.51|84|83.5|84.02|83.52|84|83.5|6
1735010930000|2024-12-24 03:28:50|84.01|83.51|84.04|83.54|84.04|83.54|84.01|83.51|3
1735010940000|2024-12-24 03:29:00|84.03|83.53|84.07|83.57|84.07|83.57|84.03|83.53|5
1735010950000|2024-12-24 03:29:10|84.08|83.58|84.08|83.58|84.08|83.58|84.07|83.57|3
1735010960000|2024-12-24 03:29:20|84.07|83.57|84.06|83.56|84.07|83.57|84.06|83.56|2
1735010970000|2024-12-24 03:29:30|84.08|83.58|84.08|83.58|84.08|83.58|84.08|83.58|1
1735010990000|2024-12-24 03:29:50|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735011000000|2024-12-24 03:30:00|84.1|83.6|84.1|83.6|84.12|83.62|84.09|83.59|6
1735011010000|2024-12-24 03:30:10|84.07|83.57|84.1|83.6|84.1|83.6|84.07|83.57|4
1735011020000|2024-12-24 03:30:20|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735011030000|2024-12-24 03:30:30|84.07|83.57|84.06|83.56|84.07|83.57|84.04|83.54|4
1735011040000|2024-12-24 03:30:40|84.07|83.57|84.06|83.56|84.08|83.58|84.05|83.55|8
1735011050000|2024-12-24 03:30:50|84.05|83.55|84.06|83.56|84.06|83.56|84.04|83.54|3
1735011060000|2024-12-24 03:31:00|84.07|83.57|84.1|83.6|84.1|83.6|84.07|83.57|7
1735011070000|2024-12-24 03:31:10|84.11|83.61|84.15|83.65|84.15|83.65|84.11|83.61|3
1735011080000|2024-12-24 03:31:20|84.14|83.64|84.15|83.65|84.15|83.65|84.14|83.64|2
1735011090000|2024-12-24 03:31:30|84.16|83.66|84.18|83.68|84.18|83.68|84.16|83.66|3
1735011100000|2024-12-24 03:31:40|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735011110000|2024-12-24 03:31:50|84.2|83.7|84.21|83.71|84.22|83.72|84.2|83.7|4
1735011120000|2024-12-24 03:32:00|84.22|83.72|84.26|83.76|84.27|83.77|84.22|83.72|7
1735011130000|2024-12-24 03:32:10|84.27|83.77|84.42|83.92|84.42|83.92|84.27|83.77|11
1735011140000|2024-12-24 03:32:20|84.4|83.9|84.39|83.89|84.41|83.91|84.38|83.88|11
1735011150000|2024-12-24 03:32:30|84.4|83.9|84.37|83.87|84.4|83.9|84.37|83.87|9
1735011160000|2024-12-24 03:32:40|84.36|83.86|84.35|83.85|84.36|83.86|84.33|83.83|4
1735011170000|2024-12-24 03:32:50|84.36|83.86|84.36|83.86|84.36|83.86|84.35|83.85|5
1735011180000|2024-12-24 03:33:00|84.35|83.85|84.3|83.8|84.35|83.85|84.3|83.8|5
1735011190000|2024-12-24 03:33:10|84.28|83.78|84.23|83.73|84.29|83.79|84.23|83.73|6
1735011200000|2024-12-24 03:33:20|84.21|83.71|84.2|83.7|84.21|83.71|84.2|83.7|14
1735011210000|2024-12-24 03:33:30|84.21|83.71|84.24|83.74|84.24|83.74|84.21|83.71|5
1735011220000|2024-12-24 03:33:40|84.25|83.75|84.27|83.77|84.28|83.78|84.25|83.75|13
1735011230000|2024-12-24 03:33:50|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735011240000|2024-12-24 03:34:00|84.27|83.77|84.27|83.77|84.27|83.77|84.27|83.77|1
1735011250000|2024-12-24 03:34:10|84.26|83.76|84.26|83.76|84.26|83.76|84.24|83.74|6
1735011260000|2024-12-24 03:34:20|84.25|83.75|84.25|83.75|84.26|83.76|84.23|83.73|9
1735011270000|2024-12-24 03:34:30|84.23|83.73|84.21|83.71|84.23|83.73|84.21|83.71|6
1735011280000|2024-12-24 03:34:40|84.19|83.69|84.17|83.67|84.19|83.69|84.17|83.67|6
1735011290000|2024-12-24 03:34:50|84.16|83.66|84.17|83.67|84.18|83.68|84.15|83.65|12
1735011300000|2024-12-24 03:35:00|84.18|83.68|84.19|83.69|84.2|83.7|84.17|83.67|14
1735011310000|2024-12-24 03:35:10|84.18|83.68|84.2|83.7|84.2|83.7|84.18|83.68|3
1735011320000|2024-12-24 03:35:20|84.19|83.69|84.2|83.7|84.2|83.7|84.18|83.68|4
1735011330000|2024-12-24 03:35:30|84.21|83.71|84.19|83.69|84.21|83.71|84.15|83.65|6
1735011340000|2024-12-24 03:35:40|84.18|83.68|84.21|83.71|84.22|83.72|84.16|83.66|8
1735011350000|2024-12-24 03:35:50|84.2|83.7|84.18|83.68|84.2|83.7|84.17|83.67|6
1735011360000|2024-12-24 03:36:00|84.19|83.69|84.23|83.73|84.23|83.73|84.18|83.68|9
1735011380000|2024-12-24 03:36:20|84.21|83.71|84.18|83.68|84.21|83.71|84.18|83.68|2
1735011390000|2024-12-24 03:36:30|84.19|83.69|84.21|83.71|84.22|83.72|84.19|83.69|4
1735011400000|2024-12-24 03:36:40|84.2|83.7|84.21|83.71|84.22|83.72|84.2|83.7|8
1735011410000|2024-12-24 03:36:50|84.2|83.7|84.21|83.71|84.22|83.72|84.2|83.7|3
1735011420000|2024-12-24 03:37:00|84.2|83.7|84.22|83.72|84.23|83.73|84.2|83.7|11
1735011430000|2024-12-24 03:37:10|84.23|83.73|84.25|83.75|84.27|83.77|84.23|83.73|9
1735011440000|2024-12-24 03:37:20|84.26|83.76|84.22|83.72|84.26|83.76|84.22|83.72|5
1735011450000|2024-12-24 03:37:30|84.23|83.73|84.22|83.72|84.25|83.75|84.22|83.72|4
1735011460000|2024-12-24 03:37:40|84.21|83.71|84.2|83.7|84.22|83.72|84.2|83.7|4
1735011470000|2024-12-24 03:37:50|84.19|83.69|84.14|83.64|84.19|83.69|84.14|83.64|3
1735011480000|2024-12-24 03:38:00|84.12|83.62|84.11|83.61|84.12|83.62|84.11|83.61|2
1735011490000|2024-12-24 03:38:10|84.1|83.6|84.06|83.56|84.11|83.61|84.06|83.56|6
1735011500000|2024-12-24 03:38:20|84.05|83.55|84.06|83.56|84.06|83.56|84.05|83.55|2
1735011520000|2024-12-24 03:38:40|84.05|83.55|84.08|83.58|84.08|83.58|84.05|83.55|12
1735011530000|2024-12-24 03:38:50|84.07|83.57|84.05|83.55|84.07|83.57|84.05|83.55|5
1735011540000|2024-12-24 03:39:00|84.06|83.56|84.07|83.57|84.07|83.57|84.06|83.56|2
1735011550000|2024-12-24 03:39:10|84.08|83.58|84.1|83.6|84.11|83.61|84.08|83.58|7
1735011560000|2024-12-24 03:39:20|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|4
1735011570000|2024-12-24 03:39:30|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735011580000|2024-12-24 03:39:40|84.09|83.59|84.1|83.6|84.1|83.6|84.09|83.59|4
1735011590000|2024-12-24 03:39:50|84.09|83.59|84.07|83.57|84.1|83.6|84.07|83.57|7
1735011600000|2024-12-24 03:40:00|84.06|83.56|84.07|83.57|84.07|83.57|84.06|83.56|2
1735011610000|2024-12-24 03:40:10|84.08|83.58|84.08|83.58|84.08|83.58|84.07|83.57|3
1735011620000|2024-12-24 03:40:20|84.07|83.57|84.07|83.57|84.07|83.57|84.06|83.56|5
1735011630000|2024-12-24 03:40:30|84.06|83.56|84.05|83.55|84.06|83.56|84.04|83.54|4
1735011640000|2024-12-24 03:40:40|84.04|83.54|84.04|83.54|84.04|83.54|84.04|83.54|1
1735011650000|2024-12-24 03:40:50|84.05|83.55|84.13|83.63|84.13|83.63|84.05|83.55|6
1735011660000|2024-12-24 03:41:00|84.14|83.64|84.15|83.65|84.16|83.66|84.12|83.62|14
1735011670000|2024-12-24 03:41:10|84.16|83.66|84.2|83.7|84.21|83.71|84.16|83.66|9
1735011680000|2024-12-24 03:41:20|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735011690000|2024-12-24 03:41:30|84.2|83.7|84.25|83.75|84.25|83.75|84.2|83.7|6
1735011700000|2024-12-24 03:41:40|84.24|83.74|84.22|83.72|84.25|83.75|84.21|83.71|6
1735011710000|2024-12-24 03:41:50|84.21|83.71|84.25|83.75|84.25|83.75|84.21|83.71|5
1735011720000|2024-12-24 03:42:00|84.26|83.76|84.25|83.75|84.27|83.77|84.25|83.75|4
1735011730000|2024-12-24 03:42:10|84.24|83.74|84.24|83.74|84.25|83.75|84.24|83.74|3
1735011740000|2024-12-24 03:42:20|84.23|83.73|84.2|83.7|84.23|83.73|84.2|83.7|3
1735011750000|2024-12-24 03:42:30|84.21|83.71|84.18|83.68|84.21|83.71|84.18|83.68|2
1735011770000|2024-12-24 03:42:50|84.19|83.69|84.22|83.72|84.22|83.72|84.19|83.69|4
1735011780000|2024-12-24 03:43:00|84.23|83.73|84.22|83.72|84.23|83.73|84.22|83.72|4
1735011790000|2024-12-24 03:43:10|84.21|83.71|84.17|83.67|84.21|83.71|84.17|83.67|3
1735011800000|2024-12-24 03:43:20|84.18|83.68|84.19|83.69|84.19|83.69|84.18|83.68|2
1735011810000|2024-12-24 03:43:30|84.18|83.68|84.17|83.67|84.18|83.68|84.15|83.65|6
1735011820000|2024-12-24 03:43:40|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|2
1735011830000|2024-12-24 03:43:50|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|2
1735011840000|2024-12-24 03:44:00|84.17|83.67|84.18|83.68|84.18|83.68|84.17|83.67|6
1735011850000|2024-12-24 03:44:10|84.17|83.67|84.15|83.65|84.18|83.68|84.15|83.65|8
1735011860000|2024-12-24 03:44:20|84.14|83.64|84.12|83.62|84.14|83.64|84.11|83.61|4
1735011870000|2024-12-24 03:44:30|84.13|83.63|84.13|83.63|84.16|83.66|84.13|83.63|6
1735011880000|2024-12-24 03:44:40|84.14|83.64|84.13|83.63|84.15|83.65|84.11|83.61|14
1735011890000|2024-12-24 03:44:50|84.14|83.64|84.11|83.61|84.16|83.66|84.11|83.61|9
1735011900000|2024-12-24 03:45:00|84.09|83.59|84.02|83.52|84.09|83.59|84.02|83.52|6
1735011910000|2024-12-24 03:45:10|84.03|83.53|84.05|83.55|84.05|83.55|84.03|83.53|9
1735011920000|2024-12-24 03:45:20|84.03|83.53|84.05|83.55|84.05|83.55|84.03|83.53|5
1735011930000|2024-12-24 03:45:30|84.04|83.54|84.03|83.53|84.05|83.55|84.03|83.53|6
1735011940000|2024-12-24 03:45:40|84.04|83.54|84.04|83.54|84.06|83.56|84.02|83.52|14
1735011950000|2024-12-24 03:45:50|84.03|83.53|84.04|83.54|84.04|83.54|84.03|83.53|2
1735011970000|2024-12-24 03:46:10|84.03|83.53|84.04|83.54|84.04|83.54|84.03|83.53|2
1735011980000|2024-12-24 03:46:20|84.02|83.52|84.04|83.54|84.04|83.54|84.02|83.52|3
1735012000000|2024-12-24 03:46:40|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735012010000|2024-12-24 03:46:50|84.04|83.54|84.05|83.55|84.05|83.55|84.04|83.54|2
1735012020000|2024-12-24 03:47:00|84.04|83.54|84.05|83.55|84.05|83.55|84|83.5|10
1735012030000|2024-12-24 03:47:10|84.04|83.54|84.05|83.55|84.05|83.55|84.03|83.53|10
1735012040000|2024-12-24 03:47:20|84.07|83.57|84.13|83.63|84.13|83.63|84.07|83.57|3
1735012050000|2024-12-24 03:47:30|84.14|83.64|84.19|83.69|84.19|83.69|84.14|83.64|6
1735012080000|2024-12-24 03:48:00|84.17|83.67|84.13|83.63|84.18|83.68|84.11|83.61|12
1735012090000|2024-12-24 03:48:10|84.15|83.65|84.14|83.64|84.15|83.65|84.12|83.62|6
1735012100000|2024-12-24 03:48:20|84.13|83.63|84.12|83.62|84.15|83.65|84.11|83.61|7
1735012110000|2024-12-24 03:48:30|84.11|83.61|84.12|83.62|84.12|83.62|84.11|83.61|6
1735012120000|2024-12-24 03:48:40|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735012130000|2024-12-24 03:48:50|84.12|83.62|84.12|83.62|84.16|83.66|84.12|83.62|7
1735012140000|2024-12-24 03:49:00|84.13|83.63|84.12|83.62|84.13|83.63|84.11|83.61|8
1735012150000|2024-12-24 03:49:10|84.11|83.61|84.11|83.61|84.11|83.61|84.11|83.61|1
1735012160000|2024-12-24 03:49:20|84.13|83.63|84.16|83.66|84.16|83.66|84.13|83.63|6
1735012170000|2024-12-24 03:49:30|84.17|83.67|84.16|83.66|84.18|83.68|84.16|83.66|6
1735012180000|2024-12-24 03:49:40|84.17|83.67|84.17|83.67|84.17|83.67|84.16|83.66|13
1735012190000|2024-12-24 03:49:50|84.16|83.66|84.2|83.7|84.22|83.72|84.16|83.66|9
1735012200000|2024-12-24 03:50:00|84.19|83.69|84.2|83.7|84.2|83.7|84.19|83.69|10
1735012210000|2024-12-24 03:50:10|84.19|83.69|84.24|83.74|84.27|83.77|84.19|83.69|13
1735012220000|2024-12-24 03:50:20|84.25|83.75|84.19|83.69|84.25|83.75|84.19|83.69|10
1735012230000|2024-12-24 03:50:30|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|2
1735012240000|2024-12-24 03:50:40|84.18|83.68|84.15|83.65|84.19|83.69|84.15|83.65|8
1735012260000|2024-12-24 03:51:00|84.14|83.64|84.14|83.64|84.15|83.65|84.13|83.63|5
1735012280000|2024-12-24 03:51:20|84.15|83.65|84.17|83.67|84.17|83.67|84.15|83.65|4
1735012290000|2024-12-24 03:51:30|84.2|83.7|84.24|83.74|84.25|83.75|84.2|83.7|5
1735012310000|2024-12-24 03:51:50|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|9
1735012330000|2024-12-24 03:52:10|84.25|83.75|84.21|83.71|84.25|83.75|84.21|83.71|4
1735012340000|2024-12-24 03:52:20|84.22|83.72|84.24|83.74|84.24|83.74|84.22|83.72|3
1735012360000|2024-12-24 03:52:40|84.25|83.75|84.25|83.75|84.25|83.75|84.25|83.75|1
1735012370000|2024-12-24 03:52:50|84.24|83.74|84.25|83.75|84.25|83.75|84.23|83.73|8
1735012380000|2024-12-24 03:53:00|84.24|83.74|84.25|83.75|84.25|83.75|84.23|83.73|4
1735012390000|2024-12-24 03:53:10|84.24|83.74|84.22|83.72|84.25|83.75|84.22|83.72|4
1735012410000|2024-12-24 03:53:30|84.23|83.73|84.23|83.73|84.23|83.73|84.23|83.73|1
1735012420000|2024-12-24 03:53:40|84.22|83.72|84.22|83.72|84.22|83.72|84.22|83.72|1
1735012430000|2024-12-24 03:53:50|84.21|83.71|84.22|83.72|84.22|83.72|84.21|83.71|2
1735012440000|2024-12-24 03:54:00|84.23|83.73|84.23|83.73|84.25|83.75|84.23|83.73|5
1735012450000|2024-12-24 03:54:10|84.22|83.72|84.22|83.72|84.22|83.72|84.22|83.72|1
1735012460000|2024-12-24 03:54:20|84.25|83.75|84.28|83.78|84.28|83.78|84.25|83.75|3
1735012470000|2024-12-24 03:54:30|84.27|83.77|84.28|83.78|84.28|83.78|84.27|83.77|12
1735012480000|2024-12-24 03:54:40|84.27|83.77|84.21|83.71|84.27|83.77|84.21|83.71|6
1735012490000|2024-12-24 03:54:50|84.2|83.7|84.18|83.68|84.21|83.71|84.17|83.67|10
1735012500000|2024-12-24 03:55:00|84.19|83.69|84.23|83.73|84.26|83.76|84.18|83.68|14
1735012510000|2024-12-24 03:55:10|84.24|83.74|84.28|83.78|84.3|83.8|84.22|83.72|12
1735012520000|2024-12-24 03:55:20|84.27|83.77|84.28|83.78|84.28|83.78|84.27|83.77|2
1735012530000|2024-12-24 03:55:30|84.27|83.77|84.22|83.72|84.27|83.77|84.22|83.72|6
1735012550000|2024-12-24 03:55:50|84.24|83.74|84.23|83.73|84.24|83.74|84.23|83.73|4
1735012560000|2024-12-24 03:56:00|84.22|83.72|84.25|83.75|84.25|83.75|84.22|83.72|6
1735012570000|2024-12-24 03:56:10|84.24|83.74|84.22|83.72|84.24|83.74|84.22|83.72|9
1735012580000|2024-12-24 03:56:20|84.21|83.71|84.22|83.72|84.22|83.72|84.19|83.69|9
1735012590000|2024-12-24 03:56:30|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735012600000|2024-12-24 03:56:40|84.23|83.73|84.24|83.74|84.25|83.75|84.22|83.72|8
1735012610000|2024-12-24 03:56:50|84.26|83.76|84.28|83.78|84.29|83.79|84.26|83.76|6
1735012620000|2024-12-24 03:57:00|84.29|83.79|84.3|83.8|84.3|83.8|84.29|83.79|4
1735012630000|2024-12-24 03:57:10|84.31|83.81|84.32|83.82|84.32|83.82|84.31|83.81|4
1735012640000|2024-12-24 03:57:20|84.33|83.83|84.3|83.8|84.33|83.83|84.3|83.8|6
1735012650000|2024-12-24 03:57:30|84.28|83.78|84.27|83.77|84.28|83.78|84.26|83.76|4
1735012660000|2024-12-24 03:57:40|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|5
1735012670000|2024-12-24 03:57:50|84.27|83.77|84.27|83.77|84.29|83.79|84.27|83.77|7
1735012680000|2024-12-24 03:58:00|84.28|83.78|84.29|83.79|84.29|83.79|84.28|83.78|4
1735012690000|2024-12-24 03:58:10|84.28|83.78|84.28|83.78|84.28|83.78|84.27|83.77|7
1735012700000|2024-12-24 03:58:20|84.27|83.77|84.29|83.79|84.29|83.79|84.27|83.77|5
1735012710000|2024-12-24 03:58:30|84.31|83.81|84.31|83.81|84.33|83.83|84.31|83.81|9
1735012730000|2024-12-24 03:58:50|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735012750000|2024-12-24 03:59:10|84.35|83.85|84.37|83.87|84.37|83.87|84.35|83.85|4
1735012760000|2024-12-24 03:59:20|84.36|83.86|84.36|83.86|84.37|83.87|84.36|83.86|5
1735012770000|2024-12-24 03:59:30|84.34|83.84|84.39|83.89|84.39|83.89|84.34|83.84|6
1735012780000|2024-12-24 03:59:40|84.4|83.9|84.39|83.89|84.4|83.9|84.38|83.88|6
1735012790000|2024-12-24 03:59:50|84.38|83.88|84.38|83.88|84.38|83.88|84.37|83.87|5
1735012800000|2024-12-24 04:00:00|84.39|83.89|84.37|83.87|84.39|83.89|84.37|83.87|3
1735012810000|2024-12-24 04:00:10|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|4
1735012820000|2024-12-24 04:00:20|84.36|83.86|84.36|83.86|84.37|83.87|84.36|83.86|3
1735012830000|2024-12-24 04:00:30|84.37|83.87|84.37|83.87|84.37|83.87|84.37|83.87|1
1735012840000|2024-12-24 04:00:40|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|6
1735012850000|2024-12-24 04:00:50|84.33|83.83|84.31|83.81|84.34|83.84|84.3|83.8|6
1735012860000|2024-12-24 04:01:00|84.32|83.82|84.31|83.81|84.34|83.84|84.31|83.81|11
1735012870000|2024-12-24 04:01:10|84.3|83.8|84.31|83.81|84.32|83.82|84.3|83.8|6
1735012880000|2024-12-24 04:01:20|84.3|83.8|84.28|83.78|84.3|83.8|84.28|83.78|3
1735012890000|2024-12-24 04:01:30|84.27|83.77|84.3|83.8|84.33|83.83|84.27|83.77|9
1735012900000|2024-12-24 04:01:40|84.31|83.81|84.29|83.79|84.31|83.81|84.29|83.79|7
1735012910000|2024-12-24 04:01:50|84.3|83.8|84.29|83.79|84.3|83.8|84.28|83.78|4
1735012920000|2024-12-24 04:02:00|84.28|83.78|84.26|83.76|84.28|83.78|84.26|83.76|10
1735012950000|2024-12-24 04:02:30|84.25|83.75|84.31|83.81|84.31|83.81|84.25|83.75|13
1735012960000|2024-12-24 04:02:40|84.3|83.8|84.3|83.8|84.31|83.81|84.3|83.8|5
1735012970000|2024-12-24 04:02:50|84.31|83.81|84.32|83.82|84.33|83.83|84.3|83.8|7
1735012980000|2024-12-24 04:03:00|84.31|83.81|84.32|83.82|84.33|83.83|84.31|83.81|10
1735012990000|2024-12-24 04:03:10|84.31|83.81|84.32|83.82|84.35|83.85|84.3|83.8|11
1735013000000|2024-12-24 04:03:20|84.33|83.83|84.29|83.79|84.33|83.83|84.29|83.79|9
1735013010000|2024-12-24 04:03:30|84.3|83.8|84.37|83.87|84.38|83.88|84.3|83.8|11
1735013020000|2024-12-24 04:03:40|84.38|83.88|84.44|83.94|84.44|83.94|84.38|83.88|5
1735013030000|2024-12-24 04:03:50|84.43|83.93|84.43|83.93|84.44|83.94|84.43|83.93|11
1735013040000|2024-12-24 04:04:00|84.42|83.92|84.41|83.91|84.42|83.92|84.41|83.91|2
1735013050000|2024-12-24 04:04:10|84.42|83.92|84.44|83.94|84.44|83.94|84.42|83.92|3
1735013060000|2024-12-24 04:04:20|84.45|83.95|84.49|83.99|84.49|83.99|84.45|83.95|5
1735013070000|2024-12-24 04:04:30|84.5|84|84.52|84.02|84.52|84.02|84.5|84|5
1735013080000|2024-12-24 04:04:40|84.51|84.01|84.5|84|84.51|84.01|84.5|84|6
1735013100000|2024-12-24 04:05:00|84.49|83.99|84.42|83.92|84.49|83.99|84.41|83.91|9
1735013110000|2024-12-24 04:05:10|84.43|83.93|84.44|83.94|84.44|83.94|84.41|83.91|15
1735013120000|2024-12-24 04:05:20|84.45|83.95|84.49|83.99|84.49|83.99|84.45|83.95|4
1735013140000|2024-12-24 04:05:40|84.52|84.02|84.5|84|84.52|84.02|84.5|84|3
1735013160000|2024-12-24 04:06:00|84.51|84.01|84.52|84.02|84.54|84.04|84.51|84.01|11
1735013170000|2024-12-24 04:06:10|84.51|84.01|84.52|84.02|84.52|84.02|84.51|84.01|4
1735013180000|2024-12-24 04:06:20|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735013190000|2024-12-24 04:06:30|84.49|83.99|84.48|83.98|84.5|84|84.48|83.98|4
1735013200000|2024-12-24 04:06:40|84.47|83.97|84.47|83.97|84.48|83.98|84.45|83.95|7
1735013210000|2024-12-24 04:06:50|84.48|83.98|84.42|83.92|84.48|83.98|84.42|83.92|8
1735013220000|2024-12-24 04:07:00|84.43|83.93|84.41|83.91|84.43|83.93|84.4|83.9|6
1735013230000|2024-12-24 04:07:10|84.43|83.93|84.47|83.97|84.47|83.97|84.43|83.93|5
1735013240000|2024-12-24 04:07:20|84.48|83.98|84.49|83.99|84.51|84.01|84.48|83.98|8
1735013250000|2024-12-24 04:07:30|84.5|84|84.48|83.98|84.5|84|84.48|83.98|3
1735013260000|2024-12-24 04:07:40|84.49|83.99|84.48|83.98|84.49|83.99|84.48|83.98|6
1735013270000|2024-12-24 04:07:50|84.49|83.99|84.48|83.98|84.49|83.99|84.48|83.98|6
1735013280000|2024-12-24 04:08:00|84.49|83.99|84.49|83.99|84.49|83.99|84.48|83.98|9
1735013290000|2024-12-24 04:08:10|84.55|84.05|84.55|84.05|84.56|84.06|84.54|84.04|9
1735013300000|2024-12-24 04:08:20|84.54|84.04|84.54|84.04|84.55|84.05|84.52|84.02|9
1735013310000|2024-12-24 04:08:30|84.53|84.03|84.49|83.99|84.53|84.03|84.49|83.99|3
1735013330000|2024-12-24 04:08:50|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1735013340000|2024-12-24 04:09:00|84.47|83.97|84.44|83.94|84.47|83.97|84.44|83.94|8
1735013350000|2024-12-24 04:09:10|84.45|83.95|84.45|83.95|84.46|83.96|84.45|83.95|3
1735013360000|2024-12-24 04:09:20|84.44|83.94|84.41|83.91|84.44|83.94|84.41|83.91|6
1735013370000|2024-12-24 04:09:30|84.42|83.92|84.42|83.92|84.44|83.94|84.42|83.92|4
1735013380000|2024-12-24 04:09:40|84.41|83.91|84.38|83.88|84.41|83.91|84.37|83.87|10
1735013390000|2024-12-24 04:09:50|84.37|83.87|84.39|83.89|84.39|83.89|84.37|83.87|5
1735013400000|2024-12-24 04:10:00|84.41|83.91|84.36|83.86|84.41|83.91|84.36|83.86|8
1735013410000|2024-12-24 04:10:10|84.34|83.84|84.29|83.79|84.34|83.84|84.29|83.79|5
1735013420000|2024-12-24 04:10:20|84.28|83.78|84.28|83.78|84.29|83.79|84.28|83.78|11
1735013430000|2024-12-24 04:10:30|84.29|83.79|84.3|83.8|84.31|83.81|84.28|83.78|8
1735013440000|2024-12-24 04:10:40|84.29|83.79|84.29|83.79|84.29|83.79|84.28|83.78|9
1735013450000|2024-12-24 04:10:50|84.28|83.78|84.29|83.79|84.29|83.79|84.27|83.77|6
1735013460000|2024-12-24 04:11:00|84.28|83.78|84.26|83.76|84.29|83.79|84.26|83.76|6
1735013470000|2024-12-24 04:11:10|84.27|83.77|84.33|83.83|84.33|83.83|84.27|83.77|7
1735013480000|2024-12-24 04:11:20|84.34|83.84|84.43|83.93|84.43|83.93|84.34|83.84|9
1735013490000|2024-12-24 04:11:30|84.44|83.94|84.43|83.93|84.44|83.94|84.43|83.93|4
1735013510000|2024-12-24 04:11:50|84.42|83.92|84.39|83.89|84.42|83.92|84.39|83.89|4
1735013530000|2024-12-24 04:12:10|84.43|83.93|84.43|83.93|84.43|83.93|84.43|83.93|1
1735013540000|2024-12-24 04:12:20|84.42|83.92|84.4|83.9|84.42|83.92|84.4|83.9|4
1735013550000|2024-12-24 04:12:30|84.41|83.91|84.4|83.9|84.41|83.91|84.4|83.9|6
1735013560000|2024-12-24 04:12:40|84.39|83.89|84.4|83.9|84.41|83.91|84.39|83.89|4
1735013570000|2024-12-24 04:12:50|84.41|83.91|84.41|83.91|84.41|83.91|84.41|83.91|1
1735013580000|2024-12-24 04:13:00|84.42|83.92|84.41|83.91|84.42|83.92|84.41|83.91|2
1735013590000|2024-12-24 04:13:10|84.42|83.92|84.42|83.92|84.43|83.93|84.42|83.92|7
1735013600000|2024-12-24 04:13:20|84.43|83.93|84.47|83.97|84.47|83.97|84.42|83.92|8
1735013610000|2024-12-24 04:13:30|84.48|83.98|84.49|83.99|84.49|83.99|84.48|83.98|2
1735013630000|2024-12-24 04:13:50|84.5|84|84.54|84.04|84.54|84.04|84.5|84|5
1735013640000|2024-12-24 04:14:00|84.55|84.05|84.55|84.05|84.55|84.05|84.55|84.05|1
1735013650000|2024-12-24 04:14:10|84.57|84.07|84.63|84.13|84.63|84.13|84.57|84.07|6
1735013660000|2024-12-24 04:14:20|84.64|84.14|84.64|84.14|84.64|84.14|84.64|84.14|1
1735013670000|2024-12-24 04:14:30|84.67|84.17|84.68|84.18|84.69|84.19|84.67|84.17|3
1735013680000|2024-12-24 04:14:40|84.66|84.16|84.64|84.14|84.66|84.16|84.64|84.14|2
1735013690000|2024-12-24 04:14:50|84.61|84.11|84.64|84.14|84.64|84.14|84.61|84.11|8
1735013700000|2024-12-24 04:15:00|84.63|84.13|84.65|84.15|84.65|84.15|84.63|84.13|9
1735013710000|2024-12-24 04:15:10|84.66|84.16|84.67|84.17|84.67|84.17|84.66|84.16|2
1735013730000|2024-12-24 04:15:30|84.68|84.18|84.69|84.19|84.69|84.19|84.68|84.18|2
1735013740000|2024-12-24 04:15:40|84.72|84.22|84.86|84.36|84.89|84.39|84.72|84.22|15
1735013750000|2024-12-24 04:15:50|84.87|84.37|84.86|84.36|84.87|84.37|84.86|84.36|2
1735013760000|2024-12-24 04:16:00|84.87|84.37|84.86|84.36|84.87|84.37|84.86|84.36|4
1735013770000|2024-12-24 04:16:10|84.88|84.38|84.88|84.38|84.89|84.39|84.87|84.37|11
1735013780000|2024-12-24 04:16:20|84.87|84.37|84.87|84.37|84.88|84.38|84.87|84.37|7
1735013790000|2024-12-24 04:16:30|84.86|84.36|84.83|84.33|84.86|84.36|84.82|84.32|5
1735013800000|2024-12-24 04:16:40|84.82|84.32|84.81|84.31|84.83|84.33|84.8|84.3|7
1735013810000|2024-12-24 04:16:50|84.8|84.3|84.78|84.28|84.8|84.3|84.78|84.28|3
1735013820000|2024-12-24 04:17:00|84.77|84.27|84.77|84.27|84.78|84.28|84.77|84.27|9
1735013830000|2024-12-24 04:17:10|84.76|84.26|84.81|84.31|84.85|84.35|84.76|84.26|15
1735013840000|2024-12-24 04:17:20|84.82|84.32|84.84|84.34|84.85|84.35|84.82|84.32|8
1735013850000|2024-12-24 04:17:30|84.85|84.35|84.87|84.37|84.87|84.37|84.84|84.34|6
1735013860000|2024-12-24 04:17:40|84.89|84.39|84.92|84.42|84.92|84.42|84.89|84.39|3
1735013870000|2024-12-24 04:17:50|84.93|84.43|84.93|84.43|84.93|84.43|84.93|84.43|1
1735013880000|2024-12-24 04:18:00|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1735013890000|2024-12-24 04:18:10|84.96|84.46|84.97|84.47|84.97|84.47|84.95|84.45|4
1735013900000|2024-12-24 04:18:20|84.98|84.48|84.95|84.45|84.98|84.48|84.94|84.44|6
1735013920000|2024-12-24 04:18:40|84.94|84.44|84.92|84.42|84.94|84.44|84.92|84.42|5
1735013940000|2024-12-24 04:19:00|84.94|84.44|84.97|84.47|84.97|84.47|84.93|84.43|5
1735013950000|2024-12-24 04:19:10|84.95|84.45|84.93|84.43|84.96|84.46|84.93|84.43|5
1735013960000|2024-12-24 04:19:20|84.94|84.44|84.9|84.4|84.94|84.44|84.9|84.4|4
1735013970000|2024-12-24 04:19:30|84.89|84.39|84.88|84.38|84.89|84.39|84.87|84.37|12
1735013980000|2024-12-24 04:19:40|84.87|84.37|84.89|84.39|84.89|84.39|84.87|84.37|5
1735013990000|2024-12-24 04:19:50|84.88|84.38|84.85|84.35|84.88|84.38|84.85|84.35|4
1735014000000|2024-12-24 04:20:00|84.86|84.36|84.9|84.4|84.9|84.4|84.85|84.35|11
1735014010000|2024-12-24 04:20:10|84.92|84.42|84.91|84.41|84.92|84.42|84.9|84.4|4
1735014020000|2024-12-24 04:20:20|84.92|84.42|84.92|84.42|84.92|84.42|84.92|84.42|1
1735014030000|2024-12-24 04:20:30|84.91|84.41|84.91|84.41|84.93|84.43|84.91|84.41|5
1735014040000|2024-12-24 04:20:40|84.9|84.4|84.9|84.4|84.91|84.41|84.87|84.37|10
1735014050000|2024-12-24 04:20:50|84.91|84.41|84.89|84.39|84.91|84.41|84.89|84.39|5
1735014060000|2024-12-24 04:21:00|84.9|84.4|84.89|84.39|84.9|84.4|84.88|84.38|4
1735014070000|2024-12-24 04:21:10|84.88|84.38|84.88|84.38|84.88|84.38|84.87|84.37|3
1735014080000|2024-12-24 04:21:20|84.9|84.4|84.94|84.44|84.96|84.46|84.9|84.4|6
1735014090000|2024-12-24 04:21:30|84.95|84.45|84.95|84.45|84.95|84.45|84.93|84.43|7
1735014100000|2024-12-24 04:21:40|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1735014120000|2024-12-24 04:22:00|85.02|84.52|85.02|84.52|85.02|84.52|85.02|84.52|1
1735014130000|2024-12-24 04:22:10|85.01|84.51|85.09|84.59|85.1|84.6|85.01|84.51|5
1735014140000|2024-12-24 04:22:20|85.08|84.58|85.1|84.6|85.1|84.6|85.08|84.58|3
1735014150000|2024-12-24 04:22:30|85.09|84.59|85.09|84.59|85.09|84.59|85.09|84.59|1
1735014160000|2024-12-24 04:22:40|85.1|84.6|85.1|84.6|85.1|84.6|85.1|84.6|1
1735014170000|2024-12-24 04:22:50|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|4
1735014180000|2024-12-24 04:23:00|85.08|84.58|85.07|84.57|85.08|84.58|85.07|84.57|2
1735014190000|2024-12-24 04:23:10|85.08|84.58|85.05|84.55|85.08|84.58|85.05|84.55|5
1735014200000|2024-12-24 04:23:20|85.06|84.56|85.07|84.57|85.07|84.57|85.05|84.55|6
1735014210000|2024-12-24 04:23:30|85.08|84.58|85.09|84.59|85.1|84.6|85.08|84.58|3
1735014220000|2024-12-24 04:23:40|85.11|84.61|85.11|84.61|85.11|84.61|85.11|84.61|1
1735014230000|2024-12-24 04:23:50|85.1|84.6|85.11|84.61|85.12|84.62|85.1|84.6|5
1735014240000|2024-12-24 04:24:00|85.12|84.62|85.1|84.6|85.13|84.63|85.1|84.6|7
1735014250000|2024-12-24 04:24:10|85.09|84.59|85.08|84.58|85.1|84.6|85.08|84.58|4
1735014280000|2024-12-24 04:24:40|85.04|84.54|85.02|84.52|85.04|84.54|85.02|84.52|4
1735014290000|2024-12-24 04:24:50|85.01|84.51|84.99|84.49|85.01|84.51|84.98|84.48|6
1735014300000|2024-12-24 04:25:00|85|84.5|85|84.5|85|84.5|85|84.5|1
1735014310000|2024-12-24 04:25:10|84.99|84.49|84.98|84.48|84.99|84.49|84.98|84.48|2
1735014320000|2024-12-24 04:25:20|84.99|84.49|84.99|84.49|85|84.5|84.99|84.49|7
1735014330000|2024-12-24 04:25:30|85|84.5|85|84.5|85|84.5|84.99|84.49|5
1735014340000|2024-12-24 04:25:40|85.01|84.51|85.02|84.52|85.03|84.53|85|84.5|6
1735014360000|2024-12-24 04:26:00|85.01|84.51|85|84.5|85.01|84.51|85|84.5|2
1735014370000|2024-12-24 04:26:10|85.02|84.52|85.03|84.53|85.03|84.53|85.02|84.52|4
1735014380000|2024-12-24 04:26:20|85.04|84.54|85.05|84.55|85.06|84.56|85.04|84.54|3
1735014390000|2024-12-24 04:26:30|85.04|84.54|85.02|84.52|85.04|84.54|85.02|84.52|9
1735014400000|2024-12-24 04:26:40|85.03|84.53|84.98|84.48|85.03|84.53|84.98|84.48|8
1735014410000|2024-12-24 04:26:50|84.96|84.46|84.96|84.46|84.96|84.46|84.96|84.46|1
1735014420000|2024-12-24 04:27:00|84.97|84.47|84.98|84.48|84.99|84.49|84.97|84.47|14
1735014430000|2024-12-24 04:27:10|84.99|84.49|85.05|84.55|85.05|84.55|84.99|84.49|14
1735014440000|2024-12-24 04:27:20|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|10
1735014450000|2024-12-24 04:27:30|85.04|84.54|85.1|84.6|85.1|84.6|85.04|84.54|9
1735014460000|2024-12-24 04:27:40|85.11|84.61|85.09|84.59|85.11|84.61|85.09|84.59|3
1735014470000|2024-12-24 04:27:50|85.1|84.6|85.09|84.59|85.11|84.61|85.09|84.59|6
1735014480000|2024-12-24 04:28:00|85.11|84.61|85.18|84.68|85.18|84.68|85.11|84.61|5
1735014490000|2024-12-24 04:28:10|85.17|84.67|85.17|84.67|85.18|84.68|85.17|84.67|3
1735014510000|2024-12-24 04:28:30|85.15|84.65|85.13|84.63|85.15|84.65|85.13|84.63|3
1735014520000|2024-12-24 04:28:40|85.12|84.62|85.1|84.6|85.13|84.63|85.1|84.6|5
1735014530000|2024-12-24 04:28:50|85.09|84.59|85.1|84.6|85.1|84.6|85.09|84.59|6
1735014540000|2024-12-24 04:29:00|85.11|84.61|85.15|84.65|85.16|84.66|85.11|84.61|5
1735014560000|2024-12-24 04:29:20|85.17|84.67|85.17|84.67|85.18|84.68|85.17|84.67|3
1735014570000|2024-12-24 04:29:30|85.18|84.68|85.21|84.71|85.21|84.71|85.17|84.67|6
1735014580000|2024-12-24 04:29:40|85.2|84.7|85.21|84.71|85.21|84.71|85.2|84.7|2
1735014590000|2024-12-24 04:29:50|85.2|84.7|85.22|84.72|85.22|84.72|85.2|84.7|7
1735014600000|2024-12-24 04:30:00|85.23|84.73|85.23|84.73|85.23|84.73|85.23|84.73|1
1735014610000|2024-12-24 04:30:10|85.22|84.72|85.21|84.71|85.23|84.73|85.21|84.71|4
1735014620000|2024-12-24 04:30:20|85.2|84.7|85.19|84.69|85.2|84.7|85.18|84.68|6
1735014630000|2024-12-24 04:30:30|85.2|84.7|85.18|84.68|85.2|84.7|85.18|84.68|5
1735014640000|2024-12-24 04:30:40|85.19|84.69|85.19|84.69|85.2|84.7|85.19|84.69|7
1735014650000|2024-12-24 04:30:50|85.2|84.7|85.18|84.68|85.2|84.7|85.18|84.68|5
1735014660000|2024-12-24 04:31:00|85.17|84.67|85.13|84.63|85.17|84.67|85.13|84.63|11
1735014670000|2024-12-24 04:31:10|85.12|84.62|85.12|84.62|85.13|84.63|85.12|84.62|5
1735014680000|2024-12-24 04:31:20|85.11|84.61|85.1|84.6|85.12|84.62|85.1|84.6|10
1735014700000|2024-12-24 04:31:40|85.07|84.57|85.07|84.57|85.07|84.57|85.04|84.54|6
1735014710000|2024-12-24 04:31:50|85.06|84.56|85.08|84.58|85.08|84.58|85.04|84.54|8
1735014720000|2024-12-24 04:32:00|85.07|84.57|85.07|84.57|85.08|84.58|85.06|84.56|9
1735014730000|2024-12-24 04:32:10|85.03|84.53|85|84.5|85.04|84.54|84.99|84.49|7
1735014740000|2024-12-24 04:32:20|84.99|84.49|84.96|84.46|85|84.5|84.96|84.46|4
1735014750000|2024-12-24 04:32:30|84.95|84.45|84.94|84.44|84.95|84.45|84.91|84.41|10
1735014760000|2024-12-24 04:32:40|84.93|84.43|84.92|84.42|84.94|84.44|84.92|84.42|4
1735014770000|2024-12-24 04:32:50|84.91|84.41|84.9|84.4|84.91|84.41|84.9|84.4|2
1735014780000|2024-12-24 04:33:00|84.91|84.41|84.91|84.41|84.91|84.41|84.9|84.4|3
1735014790000|2024-12-24 04:33:10|84.89|84.39|84.88|84.38|84.89|84.39|84.88|84.38|4
1735014800000|2024-12-24 04:33:20|84.89|84.39|84.89|84.39|84.89|84.39|84.89|84.39|1
1735014810000|2024-12-24 04:33:30|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|6
1735014820000|2024-12-24 04:33:40|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|6
1735014830000|2024-12-24 04:33:50|84.88|84.38|84.81|84.31|84.88|84.38|84.8|84.3|6
1735014840000|2024-12-24 04:34:00|84.82|84.32|84.81|84.31|84.82|84.32|84.81|84.31|8
1735014850000|2024-12-24 04:34:10|84.8|84.3|84.81|84.31|84.81|84.31|84.78|84.28|5
1735014860000|2024-12-24 04:34:20|84.82|84.32|84.81|84.31|84.82|84.32|84.8|84.3|8
1735014870000|2024-12-24 04:34:30|84.82|84.32|84.83|84.33|84.84|84.34|84.82|84.32|4
1735014880000|2024-12-24 04:34:40|84.82|84.32|84.81|84.31|84.82|84.32|84.81|84.31|2
1735014900000|2024-12-24 04:35:00|84.8|84.3|84.8|84.3|84.8|84.3|84.79|84.29|3
1735014910000|2024-12-24 04:35:10|84.79|84.29|84.79|84.29|84.79|84.29|84.78|84.28|5
1735014920000|2024-12-24 04:35:20|84.84|84.34|84.93|84.43|84.93|84.43|84.84|84.34|4
1735014930000|2024-12-24 04:35:30|84.92|84.42|84.87|84.37|84.92|84.42|84.87|84.37|5
1735014940000|2024-12-24 04:35:40|84.88|84.38|84.89|84.39|84.89|84.39|84.87|84.37|8
1735014950000|2024-12-24 04:35:50|84.88|84.38|84.9|84.4|84.9|84.4|84.88|84.38|5
1735014960000|2024-12-24 04:36:00|84.91|84.41|84.92|84.42|84.94|84.44|84.9|84.4|9
1735014970000|2024-12-24 04:36:10|84.93|84.43|84.91|84.41|84.96|84.46|84.91|84.41|10
1735014980000|2024-12-24 04:36:20|84.9|84.4|84.9|84.4|84.92|84.42|84.9|84.4|7
1735014990000|2024-12-24 04:36:30|84.91|84.41|84.9|84.4|84.91|84.41|84.9|84.4|2
1735015000000|2024-12-24 04:36:40|84.91|84.41|84.91|84.41|84.91|84.41|84.91|84.41|1
1735015010000|2024-12-24 04:36:50|84.92|84.42|84.92|84.42|84.93|84.43|84.92|84.42|3
1735015020000|2024-12-24 04:37:00|84.93|84.43|84.91|84.41|84.95|84.45|84.91|84.41|8
1735015030000|2024-12-24 04:37:10|84.9|84.4|84.88|84.38|84.9|84.4|84.88|84.38|13
1735015040000|2024-12-24 04:37:20|84.87|84.37|84.87|84.37|84.88|84.38|84.87|84.37|3
1735015050000|2024-12-24 04:37:30|84.88|84.38|84.88|84.38|84.88|84.38|84.87|84.37|3
1735015060000|2024-12-24 04:37:40|84.87|84.37|84.9|84.4|84.9|84.4|84.87|84.37|6
1735015070000|2024-12-24 04:37:50|84.89|84.39|84.89|84.39|84.89|84.39|84.88|84.38|3
1735015080000|2024-12-24 04:38:00|84.9|84.4|84.89|84.39|84.9|84.4|84.89|84.39|2
1735015090000|2024-12-24 04:38:10|84.91|84.41|84.92|84.42|84.92|84.42|84.91|84.41|2
1735015100000|2024-12-24 04:38:20|84.96|84.46|84.94|84.44|84.96|84.46|84.93|84.43|8
1735015110000|2024-12-24 04:38:30|84.93|84.43|85.01|84.51|85.01|84.51|84.93|84.43|8
1735015120000|2024-12-24 04:38:40|85.02|84.52|85.05|84.55|85.22|84.72|85.01|84.51|24
1735015130000|2024-12-24 04:38:50|84.99|84.49|84.99|84.49|85.01|84.51|84.86|84.36|15
1735015140000|2024-12-24 04:39:00|85|84.5|85.07|84.57|85.14|84.64|84.99|84.49|28
1735015150000|2024-12-24 04:39:10|85.08|84.58|85|84.5|85.08|84.58|85|84.5|16
1735015160000|2024-12-24 04:39:20|84.99|84.49|84.99|84.49|84.99|84.49|84.96|84.46|10
1735015170000|2024-12-24 04:39:30|84.98|84.48|84.88|84.38|85|84.5|84.88|84.38|13
1735015180000|2024-12-24 04:39:40|84.89|84.39|84.87|84.37|84.93|84.43|84.87|84.37|10
1735015190000|2024-12-24 04:39:50|84.86|84.36|84.86|84.36|84.87|84.37|84.83|84.33|10
1735015200000|2024-12-24 04:40:00|84.85|84.35|84.78|84.28|84.85|84.35|84.78|84.28|9
1735015210000|2024-12-24 04:40:10|84.77|84.27|84.82|84.32|84.83|84.33|84.76|84.26|16
1735015220000|2024-12-24 04:40:20|84.81|84.31|84.83|84.33|84.85|84.35|84.8|84.3|14
1735015230000|2024-12-24 04:40:30|84.82|84.32|84.73|84.23|84.82|84.32|84.73|84.23|8
1735015240000|2024-12-24 04:40:40|84.72|84.22|84.78|84.28|84.81|84.31|84.71|84.21|14
1735015250000|2024-12-24 04:40:50|84.79|84.29|84.86|84.36|84.87|84.37|84.79|84.29|14
1735015260000|2024-12-24 04:41:00|84.85|84.35|84.82|84.32|84.85|84.35|84.8|84.3|15
1735015270000|2024-12-24 04:41:10|84.81|84.31|84.8|84.3|84.82|84.32|84.8|84.3|8
1735015290000|2024-12-24 04:41:30|84.84|84.34|84.84|84.34|84.85|84.35|84.84|84.34|5
1735015300000|2024-12-24 04:41:40|84.85|84.35|84.85|84.35|84.86|84.36|84.84|84.34|9
1735015310000|2024-12-24 04:41:50|84.86|84.36|84.84|84.34|84.86|84.36|84.82|84.32|12
1735015320000|2024-12-24 04:42:00|84.85|84.35|84.9|84.4|84.9|84.4|84.85|84.35|7
1735015330000|2024-12-24 04:42:10|84.92|84.42|84.98|84.48|84.98|84.48|84.92|84.42|12
1735015340000|2024-12-24 04:42:20|84.97|84.47|84.9|84.4|84.97|84.47|84.9|84.4|10
1735015350000|2024-12-24 04:42:30|84.89|84.39|84.86|84.36|84.9|84.4|84.86|84.36|14
1735015360000|2024-12-24 04:42:40|84.85|84.35|84.85|84.35|84.86|84.36|84.84|84.34|7
1735015370000|2024-12-24 04:42:50|84.84|84.34|84.83|84.33|84.84|84.34|84.83|84.33|2
1735015380000|2024-12-24 04:43:00|84.84|84.34|84.82|84.32|84.84|84.34|84.8|84.3|6
1735015390000|2024-12-24 04:43:10|84.83|84.33|84.85|84.35|84.85|84.35|84.82|84.32|11
1735015400000|2024-12-24 04:43:20|84.84|84.34|84.77|84.27|84.84|84.34|84.77|84.27|4
1735015410000|2024-12-24 04:43:30|84.76|84.26|84.76|84.26|84.79|84.29|84.75|84.25|15
1735015420000|2024-12-24 04:43:40|84.75|84.25|84.73|84.23|84.76|84.26|84.72|84.22|8
1735015430000|2024-12-24 04:43:50|84.75|84.25|84.78|84.28|84.78|84.28|84.74|84.24|10
1735015440000|2024-12-24 04:44:00|84.79|84.29|84.84|84.34|84.84|84.34|84.79|84.29|4
1735015450000|2024-12-24 04:44:10|84.85|84.35|84.86|84.36|84.87|84.37|84.84|84.34|9
1735015460000|2024-12-24 04:44:20|84.87|84.37|84.87|84.37|84.88|84.38|84.86|84.36|7
1735015480000|2024-12-24 04:44:40|84.85|84.35|84.86|84.36|84.86|84.36|84.84|84.34|6
1735015490000|2024-12-24 04:44:50|84.85|84.35|84.88|84.38|84.88|84.38|84.85|84.35|7
1735015500000|2024-12-24 04:45:00|84.87|84.37|84.78|84.28|84.87|84.37|84.78|84.28|13
1735015510000|2024-12-24 04:45:10|84.77|84.27|84.8|84.3|84.8|84.3|84.77|84.27|6
1735015520000|2024-12-24 04:45:20|84.82|84.32|84.85|84.35|84.86|84.36|84.82|84.32|5
1735015530000|2024-12-24 04:45:30|84.86|84.36|84.92|84.42|84.93|84.43|84.85|84.35|12
1735015540000|2024-12-24 04:45:40|84.93|84.43|84.91|84.41|84.93|84.43|84.91|84.41|11
1735015550000|2024-12-24 04:45:50|84.92|84.42|84.85|84.35|84.92|84.42|84.85|84.35|9
1735015560000|2024-12-24 04:46:00|84.83|84.33|84.85|84.35|84.86|84.36|84.83|84.33|10
1735015570000|2024-12-24 04:46:10|84.84|84.34|84.8|84.3|84.84|84.34|84.8|84.3|6
1735015580000|2024-12-24 04:46:20|84.79|84.29|84.81|84.31|84.83|84.33|84.79|84.29|12
1735015590000|2024-12-24 04:46:30|84.8|84.3|84.79|84.29|84.8|84.3|84.79|84.29|4
1735015600000|2024-12-24 04:46:40|84.78|84.28|84.74|84.24|84.78|84.28|84.74|84.24|11
1735015610000|2024-12-24 04:46:50|84.73|84.23|84.73|84.23|84.73|84.23|84.72|84.22|5
1735015620000|2024-12-24 04:47:00|84.72|84.22|84.73|84.23|84.73|84.23|84.7|84.2|9
1735015630000|2024-12-24 04:47:10|84.74|84.24|84.72|84.22|84.74|84.24|84.71|84.21|9
1735015640000|2024-12-24 04:47:20|84.73|84.23|84.72|84.22|84.73|84.23|84.72|84.22|6
1735015650000|2024-12-24 04:47:30|84.71|84.21|84.79|84.29|84.79|84.29|84.68|84.18|8
1735015660000|2024-12-24 04:47:40|84.78|84.28|84.79|84.29|84.79|84.29|84.78|84.28|4
1735015680000|2024-12-24 04:48:00|84.77|84.27|84.79|84.29|84.79|84.29|84.77|84.27|3
1735015690000|2024-12-24 04:48:10|84.8|84.3|84.84|84.34|84.85|84.35|84.79|84.29|13
1735015700000|2024-12-24 04:48:20|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1735015710000|2024-12-24 04:48:30|84.84|84.34|84.79|84.29|84.84|84.34|84.77|84.27|8
1735015720000|2024-12-24 04:48:40|84.8|84.3|84.8|84.3|84.8|84.3|84.79|84.29|7
1735015730000|2024-12-24 04:48:50|84.79|84.29|84.81|84.31|84.81|84.31|84.79|84.29|9
1735015740000|2024-12-24 04:49:00|84.84|84.34|84.92|84.42|84.92|84.42|84.83|84.33|13
1735015750000|2024-12-24 04:49:10|84.93|84.43|84.9|84.4|84.93|84.43|84.9|84.4|3
1735015760000|2024-12-24 04:49:20|84.89|84.39|84.88|84.38|84.89|84.39|84.88|84.38|4
1735015770000|2024-12-24 04:49:30|84.87|84.37|84.8|84.3|84.88|84.38|84.8|84.3|8
1735015780000|2024-12-24 04:49:40|84.81|84.31|84.8|84.3|84.81|84.31|84.79|84.29|10
1735015790000|2024-12-24 04:49:50|84.79|84.29|84.74|84.24|84.79|84.29|84.74|84.24|5
1735015800000|2024-12-24 04:50:00|84.73|84.23|84.69|84.19|84.74|84.24|84.68|84.18|13
1735015810000|2024-12-24 04:50:10|84.68|84.18|84.65|84.15|84.7|84.2|84.65|84.15|8
1735015820000|2024-12-24 04:50:20|84.64|84.14|84.69|84.19|84.69|84.19|84.64|84.14|11
1735015830000|2024-12-24 04:50:30|84.68|84.18|84.7|84.2|84.71|84.21|84.67|84.17|11
1735015840000|2024-12-24 04:50:40|84.71|84.21|84.78|84.28|84.78|84.28|84.71|84.21|12
1735015850000|2024-12-24 04:50:50|84.77|84.27|84.78|84.28|84.78|84.28|84.77|84.27|4
1735015870000|2024-12-24 04:51:10|84.76|84.26|84.73|84.23|84.76|84.26|84.73|84.23|2
1735015890000|2024-12-24 04:51:30|84.75|84.25|84.78|84.28|84.78|84.28|84.75|84.25|5
1735015900000|2024-12-24 04:51:40|84.79|84.29|84.75|84.25|84.79|84.29|84.75|84.25|11
1735015910000|2024-12-24 04:51:50|84.76|84.26|84.74|84.24|84.76|84.26|84.74|84.24|13
1735015920000|2024-12-24 04:52:00|84.75|84.25|84.79|84.29|84.79|84.29|84.75|84.25|14
1735015940000|2024-12-24 04:52:20|84.8|84.3|84.8|84.3|84.8|84.3|84.76|84.26|8
1735015950000|2024-12-24 04:52:30|84.79|84.29|84.83|84.33|84.83|84.33|84.79|84.29|14
1735015960000|2024-12-24 04:52:40|84.82|84.32|84.85|84.35|84.85|84.35|84.82|84.32|8
1735015970000|2024-12-24 04:52:50|84.84|84.34|84.85|84.35|84.85|84.35|84.84|84.34|10
1735015980000|2024-12-24 04:53:00|84.84|84.34|84.84|84.34|84.85|84.35|84.83|84.33|5
1735015990000|2024-12-24 04:53:10|84.85|84.35|84.84|84.34|84.85|84.35|84.84|84.34|8
1735016000000|2024-12-24 04:53:20|84.83|84.33|84.87|84.37|84.87|84.37|84.83|84.33|5
1735016010000|2024-12-24 04:53:30|84.86|84.36|84.9|84.4|84.9|84.4|84.86|84.36|9
1735016020000|2024-12-24 04:53:40|84.89|84.39|84.87|84.37|84.89|84.39|84.87|84.37|3
1735016030000|2024-12-24 04:53:50|84.86|84.36|84.87|84.37|84.87|84.37|84.86|84.36|4
1735016040000|2024-12-24 04:54:00|84.86|84.36|84.83|84.33|84.87|84.37|84.83|84.33|12
1735016050000|2024-12-24 04:54:10|84.82|84.32|84.83|84.33|84.84|84.34|84.82|84.32|4
1735016070000|2024-12-24 04:54:30|84.89|84.39|84.93|84.43|84.94|84.44|84.89|84.39|6
1735016080000|2024-12-24 04:54:40|84.94|84.44|84.94|84.44|84.94|84.44|84.93|84.43|5
1735016090000|2024-12-24 04:54:50|84.96|84.46|84.99|84.49|85|84.5|84.96|84.46|7
1735016100000|2024-12-24 04:55:00|85|84.5|85.03|84.53|85.03|84.53|85|84.5|10
1735016110000|2024-12-24 04:55:10|85.02|84.52|85.03|84.53|85.03|84.53|85.02|84.52|2
1735016120000|2024-12-24 04:55:20|85.02|84.52|84.99|84.49|85.02|84.52|84.97|84.47|7
1735016130000|2024-12-24 04:55:30|85|84.5|85.02|84.52|85.03|84.53|85|84.5|4
1735016140000|2024-12-24 04:55:40|85.03|84.53|84.97|84.47|85.03|84.53|84.97|84.47|6
1735016160000|2024-12-24 04:56:00|84.98|84.48|85.03|84.53|85.03|84.53|84.98|84.48|5
1735016170000|2024-12-24 04:56:10|85.02|84.52|85.04|84.54|85.04|84.54|85.02|84.52|5
1735016180000|2024-12-24 04:56:20|85.05|84.55|85.05|84.55|85.05|84.55|85.04|84.54|7
1735016190000|2024-12-24 04:56:30|85.04|84.54|85.05|84.55|85.05|84.55|85.04|84.54|4
1735016200000|2024-12-24 04:56:40|85.04|84.54|85.04|84.54|85.04|84.54|85.04|84.54|1
1735016210000|2024-12-24 04:56:50|85.05|84.55|85.07|84.57|85.07|84.57|85.05|84.55|2
1735016220000|2024-12-24 04:57:00|85.06|84.56|85.06|84.56|85.06|84.56|85.05|84.55|3
1735016230000|2024-12-24 04:57:10|85.05|84.55|85.05|84.55|85.05|84.55|85.04|84.54|5
1735016240000|2024-12-24 04:57:20|85.06|84.56|85.06|84.56|85.06|84.56|85.05|84.55|5
1735016260000|2024-12-24 04:57:40|85.07|84.57|85.07|84.57|85.07|84.57|85.07|84.57|1
1735016270000|2024-12-24 04:57:50|85.06|84.56|85.04|84.54|85.06|84.56|85.04|84.54|5
1735016280000|2024-12-24 04:58:00|85.05|84.55|85.04|84.54|85.05|84.55|85.04|84.54|10
1735016290000|2024-12-24 04:58:10|85.05|84.55|85.04|84.54|85.05|84.55|85.04|84.54|4
1735016300000|2024-12-24 04:58:20|85.05|84.55|85.04|84.54|85.05|84.55|85.04|84.54|8
1735016310000|2024-12-24 04:58:30|85.03|84.53|85.03|84.53|85.03|84.53|85.03|84.53|1
1735016320000|2024-12-24 04:58:40|85.04|84.54|85.06|84.56|85.07|84.57|85.04|84.54|9
1735016330000|2024-12-24 04:58:50|85.07|84.57|85.06|84.56|85.07|84.57|85.04|84.54|11
1735016340000|2024-12-24 04:59:00|85.07|84.57|85.05|84.55|85.07|84.57|85.05|84.55|3
1735016350000|2024-12-24 04:59:10|85.06|84.56|85.02|84.52|85.06|84.56|85.02|84.52|4
1735016360000|2024-12-24 04:59:20|85.01|84.51|85.02|84.52|85.03|84.53|85.01|84.51|6
1735016370000|2024-12-24 04:59:30|85.04|84.54|85.09|84.59|85.09|84.59|85.03|84.53|6
1735016380000|2024-12-24 04:59:40|85.1|84.6|85.12|84.62|85.12|84.62|85.1|84.6|2
1735016390000|2024-12-24 04:59:50|85.13|84.63|85.17|84.67|85.17|84.67|85.13|84.63|4
1735016400000|2024-12-24 05:00:00|85.19|84.69|85.23|84.73|85.23|84.73|85.19|84.69|4
1735016410000|2024-12-24 05:00:10|85.25|84.75|85.3|84.8|85.3|84.8|85.23|84.73|12
1735016420000|2024-12-24 05:00:20|85.29|84.79|85.26|84.76|85.29|84.79|85.26|84.76|6
1735016430000|2024-12-24 05:00:30|85.25|84.75|85.24|84.74|85.25|84.75|85.22|84.72|12
1735016440000|2024-12-24 05:00:40|85.23|84.73|85.24|84.74|85.24|84.74|85.23|84.73|10
1735016460000|2024-12-24 05:01:00|85.22|84.72|85.19|84.69|85.22|84.72|85.19|84.69|8
1735016470000|2024-12-24 05:01:10|85.15|84.65|85.08|84.58|85.15|84.65|85.08|84.58|11
1735016480000|2024-12-24 05:01:20|85.07|84.57|85.04|84.54|85.07|84.57|85.04|84.54|3
1735016490000|2024-12-24 05:01:30|85.05|84.55|85.04|84.54|85.05|84.55|85.03|84.53|3
1735016500000|2024-12-24 05:01:40|85.03|84.53|85.04|84.54|85.05|84.55|85.03|84.53|6
1735016510000|2024-12-24 05:01:50|85.03|84.53|85|84.5|85.04|84.54|85|84.5|9
1735016520000|2024-12-24 05:02:00|84.99|84.49|85.05|84.55|85.05|84.55|84.99|84.49|9
1735016530000|2024-12-24 05:02:10|85.07|84.57|85.02|84.52|85.07|84.57|85.01|84.51|7
1735016540000|2024-12-24 05:02:20|85.01|84.51|84.97|84.47|85.03|84.53|84.96|84.46|10
1735016550000|2024-12-24 05:02:30|84.96|84.46|84.98|84.48|84.99|84.49|84.96|84.46|13
1735016560000|2024-12-24 05:02:40|84.97|84.47|84.95|84.45|84.98|84.48|84.95|84.45|5
1735016570000|2024-12-24 05:02:50|84.94|84.44|84.93|84.43|84.94|84.44|84.92|84.42|9
1735016580000|2024-12-24 05:03:00|84.94|84.44|84.95|84.45|84.97|84.47|84.94|84.44|14
1735016590000|2024-12-24 05:03:10|84.96|84.46|84.95|84.45|84.96|84.46|84.94|84.44|6
1735016600000|2024-12-24 05:03:20|84.94|84.44|84.97|84.47|84.97|84.47|84.94|84.44|9
1735016610000|2024-12-24 05:03:30|84.96|84.46|84.97|84.47|84.97|84.47|84.96|84.46|2
1735016620000|2024-12-24 05:03:40|84.96|84.46|84.97|84.47|84.97|84.47|84.96|84.46|4
1735016630000|2024-12-24 05:03:50|84.96|84.46|84.97|84.47|84.97|84.47|84.96|84.46|2
1735016640000|2024-12-24 05:04:00|84.98|84.48|84.99|84.49|84.99|84.49|84.98|84.48|2
1735016650000|2024-12-24 05:04:10|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1735016660000|2024-12-24 05:04:20|84.95|84.45|84.94|84.44|84.95|84.45|84.93|84.43|4
1735016670000|2024-12-24 05:04:30|84.95|84.45|84.87|84.37|85|84.5|84.87|84.37|15
1735016680000|2024-12-24 05:04:40|84.88|84.38|84.89|84.39|84.89|84.39|84.88|84.38|2
1735016700000|2024-12-24 05:05:00|84.88|84.38|84.86|84.36|84.89|84.39|84.85|84.35|6
1735016710000|2024-12-24 05:05:10|84.84|84.34|84.84|84.34|84.84|84.34|84.83|84.33|5
1735016720000|2024-12-24 05:05:20|84.83|84.33|84.84|84.34|84.84|84.34|84.82|84.32|6
1735016730000|2024-12-24 05:05:30|84.83|84.33|84.85|84.35|84.87|84.37|84.83|84.33|5
1735016740000|2024-12-24 05:05:40|84.84|84.34|84.9|84.4|84.9|84.4|84.84|84.34|12
1735016750000|2024-12-24 05:05:50|84.91|84.41|84.99|84.49|84.99|84.49|84.91|84.41|6
1735016760000|2024-12-24 05:06:00|85|84.5|84.98|84.48|85|84.5|84.98|84.48|5
1735016770000|2024-12-24 05:06:10|84.97|84.47|84.94|84.44|84.97|84.47|84.94|84.44|6
1735016790000|2024-12-24 05:06:30|84.93|84.43|84.86|84.36|84.93|84.43|84.86|84.36|6
1735016800000|2024-12-24 05:06:40|84.85|84.35|84.86|84.36|84.86|84.36|84.85|84.35|6
1735016810000|2024-12-24 05:06:50|84.88|84.38|84.88|84.38|84.89|84.39|84.88|84.38|11
1735016820000|2024-12-24 05:07:00|84.89|84.39|84.9|84.4|84.93|84.43|84.89|84.39|8
1735016850000|2024-12-24 05:07:30|84.92|84.42|84.96|84.46|84.96|84.46|84.92|84.42|3
1735016860000|2024-12-24 05:07:40|84.98|84.48|84.98|84.48|84.99|84.49|84.97|84.47|9
1735016870000|2024-12-24 05:07:50|84.97|84.47|84.97|84.47|84.98|84.48|84.97|84.47|7
1735016880000|2024-12-24 05:08:00|84.96|84.46|85.04|84.54|85.04|84.54|84.95|84.45|7
1735016900000|2024-12-24 05:08:20|85.05|84.55|85.09|84.59|85.09|84.59|85.05|84.55|4
1735016910000|2024-12-24 05:08:30|85.08|84.58|85.07|84.57|85.08|84.58|85.06|84.56|6
1735016920000|2024-12-24 05:08:40|85.09|84.59|85.1|84.6|85.11|84.61|85.09|84.59|3
1735016930000|2024-12-24 05:08:50|85.11|84.61|85.14|84.64|85.14|84.64|85.11|84.61|3
1735016940000|2024-12-24 05:09:00|85.13|84.63|85.11|84.61|85.13|84.63|85.11|84.61|5
1735016950000|2024-12-24 05:09:10|85.1|84.6|85.13|84.63|85.13|84.63|85.1|84.6|5
1735016960000|2024-12-24 05:09:20|85.15|84.65|85.15|84.65|85.15|84.65|85.15|84.65|1
1735016970000|2024-12-24 05:09:30|85.14|84.64|85.1|84.6|85.14|84.64|85.1|84.6|4
1735016980000|2024-12-24 05:09:40|85.11|84.61|85.12|84.62|85.12|84.62|85.11|84.61|2
1735016990000|2024-12-24 05:09:50|85.11|84.61|85.07|84.57|85.11|84.61|85.07|84.57|5
1735017000000|2024-12-24 05:10:00|85.06|84.56|85.05|84.55|85.06|84.56|85.05|84.55|2
1735017010000|2024-12-24 05:10:10|85.02|84.52|85.03|84.53|85.03|84.53|85|84.5|4
1735017020000|2024-12-24 05:10:20|85.04|84.54|85.06|84.56|85.06|84.56|85.03|84.53|11
1735017040000|2024-12-24 05:10:40|85.1|84.6|85.1|84.6|85.1|84.6|85.1|84.6|1
1735017050000|2024-12-24 05:10:50|85.11|84.61|85.16|84.66|85.16|84.66|85.11|84.61|7
1735017060000|2024-12-24 05:11:00|85.15|84.65|85.12|84.62|85.15|84.65|85.11|84.61|10
1735017070000|2024-12-24 05:11:10|85.11|84.61|85.06|84.56|85.11|84.61|85.06|84.56|6
1735017080000|2024-12-24 05:11:20|85.05|84.55|85.07|84.57|85.07|84.57|85.05|84.55|3
1735017090000|2024-12-24 05:11:30|85.06|84.56|85.06|84.56|85.06|84.56|85.06|84.56|1
1735017100000|2024-12-24 05:11:40|85.07|84.57|85.09|84.59|85.09|84.59|85.07|84.57|2
1735017110000|2024-12-24 05:11:50|85.1|84.6|85.09|84.59|85.1|84.6|85.09|84.59|4
1735017120000|2024-12-24 05:12:00|85.1|84.6|85.14|84.64|85.14|84.64|85.09|84.59|5
1735017130000|2024-12-24 05:12:10|85.15|84.65|85.13|84.63|85.15|84.65|85.13|84.63|3
1735017140000|2024-12-24 05:12:20|85.14|84.64|85.18|84.68|85.18|84.68|85.14|84.64|5
1735017150000|2024-12-24 05:12:30|85.15|84.65|85.13|84.63|85.15|84.65|85.13|84.63|3
1735017160000|2024-12-24 05:12:40|85.14|84.64|85.16|84.66|85.16|84.66|85.14|84.64|3
1735017170000|2024-12-24 05:12:50|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1735017180000|2024-12-24 05:13:00|85.17|84.67|85.11|84.61|85.17|84.67|85.11|84.61|3
1735017190000|2024-12-24 05:13:10|85.1|84.6|85.13|84.63|85.14|84.64|85.1|84.6|13
1735017200000|2024-12-24 05:13:20|85.14|84.64|85.13|84.63|85.14|84.64|85.12|84.62|6
1735017210000|2024-12-24 05:13:30|85.12|84.62|85.11|84.61|85.12|84.62|85.11|84.61|2
1735017240000|2024-12-24 05:14:00|85.1|84.6|85.1|84.6|85.1|84.6|85.09|84.59|3
1735017250000|2024-12-24 05:14:10|85.09|84.59|85.12|84.62|85.13|84.63|85.09|84.59|8
1735017260000|2024-12-24 05:14:20|85.11|84.61|85.08|84.58|85.12|84.62|85.08|84.58|7
1735017270000|2024-12-24 05:14:30|85.07|84.57|85.13|84.63|85.13|84.63|85.07|84.57|11
1735017280000|2024-12-24 05:14:40|85.14|84.64|85.16|84.66|85.17|84.67|85.13|84.63|9
1735017290000|2024-12-24 05:14:50|85.15|84.65|85.12|84.62|85.15|84.65|85.12|84.62|4
1735017300000|2024-12-24 05:15:00|85.11|84.61|85.15|84.65|85.15|84.65|85.1|84.6|8
1735017310000|2024-12-24 05:15:10|85.14|84.64|85.13|84.63|85.14|84.64|85.13|84.63|2
1735017320000|2024-12-24 05:15:20|85.14|84.64|85.2|84.7|85.2|84.7|85.14|84.64|8
1735017330000|2024-12-24 05:15:30|85.19|84.69|85.22|84.72|85.22|84.72|85.19|84.69|3
1735017340000|2024-12-24 05:15:40|85.23|84.73|85.28|84.78|85.28|84.78|85.23|84.73|5
1735017360000|2024-12-24 05:16:00|85.29|84.79|85.3|84.8|85.3|84.8|85.29|84.79|4
1735017370000|2024-12-24 05:16:10|85.29|84.79|85.19|84.69|85.29|84.79|85.19|84.69|8
1735017380000|2024-12-24 05:16:20|85.18|84.68|85.18|84.68|85.18|84.68|85.17|84.67|5
1735017390000|2024-12-24 05:16:30|85.19|84.69|85.16|84.66|85.19|84.69|85.16|84.66|4
1735017400000|2024-12-24 05:16:40|85.15|84.65|85.17|84.67|85.17|84.67|85.15|84.65|2
1735017410000|2024-12-24 05:16:50|85.18|84.68|85.15|84.65|85.19|84.69|85.15|84.65|6
1735017430000|2024-12-24 05:17:10|85.14|84.64|85.12|84.62|85.14|84.64|85.12|84.62|3
1735017440000|2024-12-24 05:17:20|85.1|84.6|85.09|84.59|85.1|84.6|85.09|84.59|4
1735017450000|2024-12-24 05:17:30|85.08|84.58|85.02|84.52|85.08|84.58|85.02|84.52|8
1735017460000|2024-12-24 05:17:40|85|84.5|85.02|84.52|85.04|84.54|85|84.5|10
1735017470000|2024-12-24 05:17:50|85|84.5|84.97|84.47|85.01|84.51|84.97|84.47|6
1735017480000|2024-12-24 05:18:00|84.96|84.46|84.93|84.43|84.96|84.46|84.93|84.43|8
1735017490000|2024-12-24 05:18:10|84.92|84.42|84.95|84.45|84.95|84.45|84.92|84.42|12
1735017500000|2024-12-24 05:18:20|84.94|84.44|84.94|84.44|84.94|84.44|84.94|84.44|1
1735017510000|2024-12-24 05:18:30|84.95|84.45|84.98|84.48|84.98|84.48|84.95|84.45|4
1735017530000|2024-12-24 05:18:50|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1735017540000|2024-12-24 05:19:00|84.98|84.48|84.99|84.49|84.99|84.49|84.98|84.48|8
1735017550000|2024-12-24 05:19:10|84.98|84.48|84.89|84.39|84.98|84.48|84.89|84.39|8
1735017560000|2024-12-24 05:19:20|84.9|84.4|84.89|84.39|84.91|84.41|84.89|84.39|6
1735017570000|2024-12-24 05:19:30|84.88|84.38|84.88|84.38|84.88|84.38|84.85|84.35|7
1735017580000|2024-12-24 05:19:40|84.89|84.39|84.86|84.36|84.89|84.39|84.86|84.36|4
1735017590000|2024-12-24 05:19:50|84.87|84.37|84.85|84.35|84.89|84.39|84.85|84.35|7
1735017600000|2024-12-24 05:20:00|84.86|84.36|84.84|84.34|84.86|84.36|84.83|84.33|5
1735017610000|2024-12-24 05:20:10|84.83|84.33|84.82|84.32|84.83|84.33|84.82|84.32|2
1735017630000|2024-12-24 05:20:30|84.83|84.33|84.82|84.32|84.83|84.33|84.82|84.32|2
1735017640000|2024-12-24 05:20:40|84.8|84.3|84.78|84.28|84.8|84.3|84.77|84.27|6
1735017650000|2024-12-24 05:20:50|84.79|84.29|84.75|84.25|84.79|84.29|84.75|84.25|5
1735017660000|2024-12-24 05:21:00|84.76|84.26|84.87|84.37|84.87|84.37|84.76|84.26|9
1735017670000|2024-12-24 05:21:10|84.86|84.36|84.82|84.32|84.86|84.36|84.82|84.32|8
1735017680000|2024-12-24 05:21:20|84.83|84.33|84.84|84.34|84.84|84.34|84.83|84.33|2
1735017690000|2024-12-24 05:21:30|84.85|84.35|84.91|84.41|84.91|84.41|84.85|84.35|9
1735017700000|2024-12-24 05:21:40|84.92|84.42|84.92|84.42|84.93|84.43|84.9|84.4|7
1735017710000|2024-12-24 05:21:50|84.91|84.41|84.93|84.43|84.93|84.43|84.91|84.41|3
1735017720000|2024-12-24 05:22:00|84.94|84.44|84.93|84.43|84.95|84.45|84.91|84.41|9
1735017730000|2024-12-24 05:22:10|84.94|84.44|84.95|84.45|84.95|84.45|84.94|84.44|2
1735017740000|2024-12-24 05:22:20|84.96|84.46|85.04|84.54|85.04|84.54|84.95|84.45|11
1735017750000|2024-12-24 05:22:30|85.03|84.53|85.07|84.57|85.07|84.57|85.03|84.53|7
1735017760000|2024-12-24 05:22:40|85.08|84.58|85.08|84.58|85.08|84.58|85.07|84.57|7
1735017770000|2024-12-24 05:22:50|85.07|84.57|85.08|84.58|85.08|84.58|85.05|84.55|7
1735017780000|2024-12-24 05:23:00|85.07|84.57|85.05|84.55|85.07|84.57|85.05|84.55|3
1735017790000|2024-12-24 05:23:10|85.04|84.54|84.97|84.47|85.04|84.54|84.95|84.45|8
1735017800000|2024-12-24 05:23:20|84.98|84.48|84.96|84.46|84.98|84.48|84.95|84.45|8
1735017810000|2024-12-24 05:23:30|84.97|84.47|84.98|84.48|84.98|84.48|84.97|84.47|2
1735017830000|2024-12-24 05:23:50|85|84.5|85.02|84.52|85.02|84.52|85|84.5|3
1735017840000|2024-12-24 05:24:00|85.01|84.51|84.99|84.49|85.01|84.51|84.99|84.49|3
1735017850000|2024-12-24 05:24:10|85.01|84.51|85.01|84.51|85.02|84.52|85.01|84.51|3
1735017860000|2024-12-24 05:24:20|85.06|84.56|85.07|84.57|85.07|84.57|85.04|84.54|6
1735017870000|2024-12-24 05:24:30|85.08|84.58|85.06|84.56|85.08|84.58|85.06|84.56|3
1735017880000|2024-12-24 05:24:40|85.07|84.57|85.08|84.58|85.08|84.58|85.06|84.56|4
1735017890000|2024-12-24 05:24:50|85.07|84.57|85.03|84.53|85.07|84.57|85.03|84.53|3
1735017900000|2024-12-24 05:25:00|85.02|84.52|85.01|84.51|85.02|84.52|85.01|84.51|2
1735017910000|2024-12-24 05:25:10|85|84.5|84.98|84.48|85|84.5|84.98|84.48|5
1735017920000|2024-12-24 05:25:20|84.99|84.49|85.02|84.52|85.02|84.52|84.99|84.49|5
1735017930000|2024-12-24 05:25:30|85.03|84.53|85.06|84.56|85.06|84.56|85.02|84.52|5
1735017940000|2024-12-24 05:25:40|85.05|84.55|85.07|84.57|85.07|84.57|85.05|84.55|7
1735017950000|2024-12-24 05:25:50|85.08|84.58|85.06|84.56|85.08|84.58|85.06|84.56|3
1735017960000|2024-12-24 05:26:00|85.07|84.57|85.08|84.58|85.09|84.59|85.07|84.57|4
1735017970000|2024-12-24 05:26:10|85.09|84.59|85.04|84.54|85.09|84.59|85.03|84.53|10
1735017990000|2024-12-24 05:26:30|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|2
1735018000000|2024-12-24 05:26:40|85.03|84.53|85.01|84.51|85.04|84.54|85.01|84.51|7
1735018030000|2024-12-24 05:27:10|85.03|84.53|85.05|84.55|85.06|84.56|85.03|84.53|6
1735018040000|2024-12-24 05:27:20|85.06|84.56|85.05|84.55|85.06|84.56|85.05|84.55|8
1735018050000|2024-12-24 05:27:30|85.06|84.56|85.07|84.57|85.07|84.57|85.05|84.55|8
1735018060000|2024-12-24 05:27:40|85.06|84.56|85.13|84.63|85.17|84.67|85.06|84.56|11
1735018070000|2024-12-24 05:27:50|85.11|84.61|85.1|84.6|85.11|84.61|85.09|84.59|5
1735018080000|2024-12-24 05:28:00|85.09|84.59|85.07|84.57|85.1|84.6|85.07|84.57|4
1735018090000|2024-12-24 05:28:10|85.06|84.56|85.07|84.57|85.07|84.57|85.06|84.56|2
1735018100000|2024-12-24 05:28:20|85.08|84.58|85.08|84.58|85.08|84.58|85.08|84.58|1
1735018110000|2024-12-24 05:28:30|85.07|84.57|85.05|84.55|85.07|84.57|85.05|84.55|2
1735018120000|2024-12-24 05:28:40|85.07|84.57|85.08|84.58|85.08|84.58|85.07|84.57|2
1735018130000|2024-12-24 05:28:50|85.07|84.57|85.05|84.55|85.07|84.57|85.04|84.54|6
1735018140000|2024-12-24 05:29:00|85.06|84.56|85.1|84.6|85.1|84.6|85.05|84.55|13
1735018150000|2024-12-24 05:29:10|85.09|84.59|85.1|84.6|85.1|84.6|85.09|84.59|2
1735018160000|2024-12-24 05:29:20|85.12|84.62|85.12|84.62|85.12|84.62|85.11|84.61|3
1735018170000|2024-12-24 05:29:30|85.13|84.63|85.13|84.63|85.14|84.64|85.13|84.63|13
1735018180000|2024-12-24 05:29:40|85.14|84.64|85.18|84.68|85.19|84.69|85.13|84.63|8
1735018200000|2024-12-24 05:30:00|85.07|84.57|85.08|84.58|85.08|84.58|85.04|84.54|8
1735018210000|2024-12-24 05:30:10|85.09|84.59|85.01|84.51|85.1|84.6|85.01|84.51|9
1735018220000|2024-12-24 05:30:20|85.02|84.52|85.02|84.52|85.02|84.52|85.01|84.51|3
1735018230000|2024-12-24 05:30:30|85.03|84.53|85.11|84.61|85.12|84.62|85.03|84.53|7
1735018240000|2024-12-24 05:30:40|85.12|84.62|85.13|84.63|85.13|84.63|85.12|84.62|2
1735018250000|2024-12-24 05:30:50|85.14|84.64|85.18|84.68|85.18|84.68|85.14|84.64|5
1735018260000|2024-12-24 05:31:00|85.17|84.67|85.14|84.64|85.17|84.67|85.13|84.63|8
1735018270000|2024-12-24 05:31:10|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|2
1735018280000|2024-12-24 05:31:20|85.13|84.63|85.1|84.6|85.13|84.63|85.1|84.6|3
1735018300000|2024-12-24 05:31:40|85.11|84.61|85.13|84.63|85.16|84.66|85.11|84.61|6
1735018310000|2024-12-24 05:31:50|85.12|84.62|85.16|84.66|85.16|84.66|85.12|84.62|2
1735018320000|2024-12-24 05:32:00|85.15|84.65|85.1|84.6|85.15|84.65|85.09|84.59|11
1735018330000|2024-12-24 05:32:10|85.11|84.61|85.17|84.67|85.18|84.68|85.11|84.61|11
1735018340000|2024-12-24 05:32:20|85.16|84.66|85.15|84.65|85.16|84.66|85.12|84.62|9
1735018350000|2024-12-24 05:32:30|85.14|84.64|85.12|84.62|85.14|84.64|85.11|84.61|5
1735018360000|2024-12-24 05:32:40|85.13|84.63|85.13|84.63|85.13|84.63|85.13|84.63|1
1735018370000|2024-12-24 05:32:50|85.14|84.64|85.15|84.65|85.16|84.66|85.14|84.64|8
1735018380000|2024-12-24 05:33:00|85.16|84.66|85.15|84.65|85.16|84.66|85.14|84.64|3
1735018390000|2024-12-24 05:33:10|85.12|84.62|85.09|84.59|85.12|84.62|85.09|84.59|5
1735018400000|2024-12-24 05:33:20|85.1|84.6|85.05|84.55|85.11|84.61|85.05|84.55|12
1735018410000|2024-12-24 05:33:30|85.06|84.56|85.09|84.59|85.09|84.59|85.06|84.56|2
1735018420000|2024-12-24 05:33:40|85.1|84.6|85.14|84.64|85.14|84.64|85.1|84.6|5
1735018430000|2024-12-24 05:33:50|85.15|84.65|85.27|84.77|85.27|84.77|85.15|84.65|12
1735018440000|2024-12-24 05:34:00|85.26|84.76|85.26|84.76|85.26|84.76|85.23|84.73|6
1735018450000|2024-12-24 05:34:10|85.25|84.75|85.24|84.74|85.25|84.75|85.23|84.73|3
1735018460000|2024-12-24 05:34:20|85.23|84.73|85.23|84.73|85.24|84.74|85.22|84.72|5
1735018470000|2024-12-24 05:34:30|85.24|84.74|85.23|84.73|85.24|84.74|85.23|84.73|2
1735018480000|2024-12-24 05:34:40|85.21|84.71|85.17|84.67|85.21|84.71|85.16|84.66|5
1735018490000|2024-12-24 05:34:50|85.16|84.66|85.12|84.62|85.16|84.66|85.11|84.61|8
1735018500000|2024-12-24 05:35:00|85.14|84.64|85.14|84.64|85.16|84.66|85.14|84.64|6
1735018510000|2024-12-24 05:35:10|85.13|84.63|85.06|84.56|85.13|84.63|85.06|84.56|8
1735018520000|2024-12-24 05:35:20|85.05|84.55|85.02|84.52|85.05|84.55|85.02|84.52|7
1735018540000|2024-12-24 05:35:40|84.97|84.47|84.97|84.47|84.97|84.47|84.97|84.47|1
1735018550000|2024-12-24 05:35:50|84.98|84.48|84.97|84.47|84.98|84.48|84.93|84.43|6
1735018560000|2024-12-24 05:36:00|84.96|84.46|84.93|84.43|84.99|84.49|84.93|84.43|7
1735018570000|2024-12-24 05:36:10|84.91|84.41|84.92|84.42|84.92|84.42|84.91|84.41|2
1735018580000|2024-12-24 05:36:20|84.93|84.43|84.92|84.42|84.93|84.43|84.92|84.42|8
1735018590000|2024-12-24 05:36:30|84.91|84.41|84.91|84.41|84.92|84.42|84.91|84.41|3
1735018600000|2024-12-24 05:36:40|84.9|84.4|84.91|84.41|84.91|84.41|84.9|84.4|2
1735018610000|2024-12-24 05:36:50|84.9|84.4|84.92|84.42|84.92|84.42|84.9|84.4|5
1735018620000|2024-12-24 05:37:00|84.93|84.43|84.93|84.43|84.95|84.45|84.93|84.43|5
1735018630000|2024-12-24 05:37:10|84.92|84.42|84.88|84.38|84.92|84.42|84.86|84.36|6
1735018640000|2024-12-24 05:37:20|84.89|84.39|84.88|84.38|84.91|84.41|84.87|84.37|7
1735018650000|2024-12-24 05:37:30|84.87|84.37|84.85|84.35|84.87|84.37|84.84|84.34|4
1735018660000|2024-12-24 05:37:40|84.84|84.34|84.84|84.34|84.85|84.35|84.84|84.34|3
1735018670000|2024-12-24 05:37:50|84.85|84.35|84.85|84.35|84.86|84.36|84.84|84.34|5
1735018680000|2024-12-24 05:38:00|84.86|84.36|84.86|84.36|84.89|84.39|84.86|84.36|5
1735018700000|2024-12-24 05:38:20|84.87|84.37|84.92|84.42|84.93|84.43|84.87|84.37|9
1735018710000|2024-12-24 05:38:30|84.93|84.43|84.92|84.42|84.93|84.43|84.92|84.42|2
1735018720000|2024-12-24 05:38:40|84.91|84.41|84.88|84.38|84.91|84.41|84.87|84.37|3
1735018730000|2024-12-24 05:38:50|84.87|84.37|84.84|84.34|84.88|84.38|84.84|84.34|6
1735018740000|2024-12-24 05:39:00|84.85|84.35|84.87|84.37|84.88|84.38|84.85|84.35|5
1735018750000|2024-12-24 05:39:10|84.86|84.36|84.87|84.37|84.87|84.37|84.86|84.36|2
1735018760000|2024-12-24 05:39:20|84.86|84.36|84.83|84.33|84.86|84.36|84.83|84.33|3
1735018770000|2024-12-24 05:39:30|84.82|84.32|84.83|84.33|84.84|84.34|84.82|84.32|4
1735018780000|2024-12-24 05:39:40|84.82|84.32|84.82|84.32|84.82|84.32|84.81|84.31|5
1735018790000|2024-12-24 05:39:50|84.81|84.31|84.81|84.31|84.81|84.31|84.81|84.31|1
1735018800000|2024-12-24 05:40:00|84.8|84.3|84.76|84.26|84.8|84.3|84.75|84.25|8
1735018810000|2024-12-24 05:40:10|84.75|84.25|84.8|84.3|84.81|84.31|84.75|84.25|6
1735018820000|2024-12-24 05:40:20|84.81|84.31|84.86|84.36|84.86|84.36|84.81|84.31|6
1735018830000|2024-12-24 05:40:30|84.85|84.35|84.84|84.34|84.85|84.35|84.84|84.34|2
1735018840000|2024-12-24 05:40:40|84.85|84.35|84.85|84.35|84.85|84.35|84.85|84.35|1
1735018850000|2024-12-24 05:40:50|84.84|84.34|84.84|84.34|84.84|84.34|84.84|84.34|1
1735018860000|2024-12-24 05:41:00|84.81|84.31|84.75|84.25|84.82|84.32|84.7|84.2|11
1735018870000|2024-12-24 05:41:10|84.74|84.24|84.75|84.25|84.75|84.25|84.74|84.24|4
1735018880000|2024-12-24 05:41:20|84.74|84.24|84.76|84.26|84.77|84.27|84.74|84.24|5
1735018890000|2024-12-24 05:41:30|84.77|84.27|84.82|84.32|84.83|84.33|84.77|84.27|5
1735018900000|2024-12-24 05:41:40|84.81|84.31|84.8|84.3|84.82|84.32|84.8|84.3|6
1735018920000|2024-12-24 05:42:00|84.81|84.31|84.81|84.31|84.81|84.31|84.81|84.31|1
1735018930000|2024-12-24 05:42:10|84.8|84.3|84.8|84.3|84.81|84.31|84.8|84.3|3
1735018940000|2024-12-24 05:42:20|84.79|84.29|84.81|84.31|84.81|84.31|84.77|84.27|6
1735018950000|2024-12-24 05:42:30|84.82|84.32|84.86|84.36|84.86|84.36|84.82|84.32|4
1735018960000|2024-12-24 05:42:40|84.87|84.37|84.86|84.36|84.87|84.37|84.83|84.33|7
1735018970000|2024-12-24 05:42:50|84.87|84.37|84.88|84.38|84.91|84.41|84.87|84.37|7
1735018980000|2024-12-24 05:43:00|84.87|84.37|84.89|84.39|84.89|84.39|84.86|84.36|4
1735018990000|2024-12-24 05:43:10|84.88|84.38|84.94|84.44|84.94|84.44|84.88|84.38|11
1735019000000|2024-12-24 05:43:20|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|6
1735019010000|2024-12-24 05:43:30|84.93|84.43|84.95|84.45|84.96|84.46|84.91|84.41|10
1735019020000|2024-12-24 05:43:40|84.96|84.46|84.92|84.42|84.96|84.46|84.92|84.42|10
1735019030000|2024-12-24 05:43:50|84.91|84.41|84.9|84.4|84.91|84.41|84.9|84.4|2
1735019040000|2024-12-24 05:44:00|84.91|84.41|84.91|84.41|84.92|84.42|84.91|84.41|3
1735019050000|2024-12-24 05:44:10|84.9|84.4|84.89|84.39|84.9|84.4|84.89|84.39|2
1735019060000|2024-12-24 05:44:20|84.87|84.37|84.86|84.36|84.87|84.37|84.86|84.36|2
1735019070000|2024-12-24 05:44:30|84.87|84.37|84.87|84.37|84.87|84.37|84.87|84.37|1
1735019080000|2024-12-24 05:44:40|84.86|84.36|84.83|84.33|84.86|84.36|84.83|84.33|3
1735019090000|2024-12-24 05:44:50|84.82|84.32|84.81|84.31|84.82|84.32|84.81|84.31|2
1735019100000|2024-12-24 05:45:00|84.83|84.33|84.77|84.27|84.84|84.34|84.71|84.21|18
1735019110000|2024-12-24 05:45:10|84.76|84.26|84.8|84.3|84.8|84.3|84.75|84.25|5
1735019120000|2024-12-24 05:45:20|84.81|84.31|84.8|84.3|84.82|84.32|84.8|84.3|6
1735019130000|2024-12-24 05:45:30|84.79|84.29|84.78|84.28|84.8|84.3|84.78|84.28|4
1735019140000|2024-12-24 05:45:40|84.79|84.29|84.79|84.29|84.79|84.29|84.79|84.29|1
1735019150000|2024-12-24 05:45:50|84.8|84.3|84.8|84.3|84.81|84.31|84.78|84.28|6
1735019160000|2024-12-24 05:46:00|84.81|84.31|84.79|84.29|84.82|84.32|84.79|84.29|7
1735019170000|2024-12-24 05:46:10|84.8|84.3|84.75|84.25|84.82|84.32|84.74|84.24|9
1735019180000|2024-12-24 05:46:20|84.76|84.26|84.79|84.29|84.79|84.29|84.75|84.25|7
1735019190000|2024-12-24 05:46:30|84.8|84.3|84.8|84.3|84.8|84.3|84.79|84.29|3
1735019210000|2024-12-24 05:46:50|84.79|84.29|84.79|84.29|84.79|84.29|84.78|84.28|3
1735019220000|2024-12-24 05:47:00|84.77|84.27|84.76|84.26|84.8|84.3|84.76|84.26|6
1735019230000|2024-12-24 05:47:10|84.78|84.28|84.8|84.3|84.8|84.3|84.78|84.28|5
1735019240000|2024-12-24 05:47:20|84.79|84.29|84.74|84.24|84.8|84.3|84.74|84.24|5
1735019250000|2024-12-24 05:47:30|84.73|84.23|84.72|84.22|84.74|84.24|84.72|84.22|3
1735019260000|2024-12-24 05:47:40|84.73|84.23|84.74|84.24|84.76|84.26|84.73|84.23|7
1735019280000|2024-12-24 05:48:00|84.72|84.22|84.69|84.19|84.73|84.23|84.69|84.19|6
1735019290000|2024-12-24 05:48:10|84.7|84.2|84.74|84.24|84.74|84.24|84.7|84.2|4
1735019300000|2024-12-24 05:48:20|84.72|84.22|84.72|84.22|84.73|84.23|84.7|84.2|7
1735019310000|2024-12-24 05:48:30|84.73|84.23|84.73|84.23|84.73|84.23|84.73|84.23|1
1735019320000|2024-12-24 05:48:40|84.72|84.22|84.72|84.22|84.72|84.22|84.7|84.2|4
1735019330000|2024-12-24 05:48:50|84.75|84.25|84.74|84.24|84.75|84.25|84.74|84.24|2
1735019340000|2024-12-24 05:49:00|84.73|84.23|84.72|84.22|84.73|84.23|84.72|84.22|6
1735019350000|2024-12-24 05:49:10|84.7|84.2|84.71|84.21|84.71|84.21|84.7|84.2|2
1735019360000|2024-12-24 05:49:20|84.72|84.22|84.72|84.22|84.72|84.22|84.71|84.21|3
1735019370000|2024-12-24 05:49:30|84.71|84.21|84.71|84.21|84.72|84.22|84.71|84.21|3
1735019380000|2024-12-24 05:49:40|84.73|84.23|84.7|84.2|84.73|84.23|84.68|84.18|6
1735019400000|2024-12-24 05:50:00|84.69|84.19|84.69|84.19|84.69|84.19|84.66|84.16|5
1735019410000|2024-12-24 05:50:10|84.7|84.2|84.66|84.16|84.7|84.2|84.66|84.16|4
1735019420000|2024-12-24 05:50:20|84.65|84.15|84.64|84.14|84.66|84.16|84.64|84.14|3
1735019430000|2024-12-24 05:50:30|84.63|84.13|84.63|84.13|84.63|84.13|84.63|84.13|1
1735019450000|2024-12-24 05:50:50|84.64|84.14|84.65|84.15|84.67|84.17|84.64|84.14|4
1735019460000|2024-12-24 05:51:00|84.66|84.16|84.61|84.11|84.67|84.17|84.6|84.1|10
1735019470000|2024-12-24 05:51:10|84.6|84.1|84.57|84.07|84.6|84.1|84.57|84.07|4
1735019480000|2024-12-24 05:51:20|84.56|84.06|84.53|84.03|84.56|84.06|84.53|84.03|7
1735019490000|2024-12-24 05:51:30|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|2
1735019500000|2024-12-24 05:51:40|84.62|84.12|84.61|84.11|84.62|84.12|84.61|84.11|6
1735019510000|2024-12-24 05:51:50|84.62|84.12|84.65|84.15|84.65|84.15|84.62|84.12|3
1735019520000|2024-12-24 05:52:00|84.64|84.14|84.65|84.15|84.67|84.17|84.64|84.14|6
1735019530000|2024-12-24 05:52:10|84.64|84.14|84.63|84.13|84.64|84.14|84.63|84.13|2
1735019550000|2024-12-24 05:52:30|84.64|84.14|84.64|84.14|84.66|84.16|84.64|84.14|5
1735019570000|2024-12-24 05:52:50|84.66|84.16|84.7|84.2|84.7|84.2|84.66|84.16|7
1735019580000|2024-12-24 05:53:00|84.69|84.19|84.67|84.17|84.69|84.19|84.67|84.17|2
1735019590000|2024-12-24 05:53:10|84.65|84.15|84.65|84.15|84.66|84.16|84.65|84.15|3
1735019600000|2024-12-24 05:53:20|84.64|84.14|84.64|84.14|84.64|84.14|84.62|84.12|6
1735019610000|2024-12-24 05:53:30|84.65|84.15|84.65|84.15|84.65|84.15|84.64|84.14|3
1735019620000|2024-12-24 05:53:40|84.64|84.14|84.65|84.15|84.65|84.15|84.64|84.14|4
1735019630000|2024-12-24 05:53:50|84.64|84.14|84.64|84.14|84.64|84.14|84.64|84.14|1
1735019640000|2024-12-24 05:54:00|84.63|84.13|84.6|84.1|84.63|84.13|84.6|84.1|3
1735019650000|2024-12-24 05:54:10|84.61|84.11|84.64|84.14|84.64|84.14|84.6|84.1|5
1735019660000|2024-12-24 05:54:20|84.65|84.15|84.65|84.15|84.65|84.15|84.65|84.15|1
1735019680000|2024-12-24 05:54:40|84.64|84.14|84.61|84.11|84.64|84.14|84.61|84.11|6
1735019690000|2024-12-24 05:54:50|84.62|84.12|84.66|84.16|84.66|84.16|84.62|84.12|4
1735019700000|2024-12-24 05:55:00|84.67|84.17|84.67|84.17|84.68|84.18|84.66|84.16|7
1735019710000|2024-12-24 05:55:10|84.68|84.18|84.68|84.18|84.68|84.18|84.68|84.18|1
1735019720000|2024-12-24 05:55:20|84.7|84.2|84.7|84.2|84.71|84.21|84.7|84.2|3
1735019730000|2024-12-24 05:55:30|84.72|84.22|84.71|84.21|84.75|84.25|84.71|84.21|8
1735019740000|2024-12-24 05:55:40|84.72|84.22|84.72|84.22|84.72|84.22|84.72|84.22|1
1735019750000|2024-12-24 05:55:50|84.73|84.23|84.74|84.24|84.75|84.25|84.73|84.23|3
1735019760000|2024-12-24 05:56:00|84.75|84.25|84.72|84.22|84.75|84.25|84.71|84.21|6
1735019770000|2024-12-24 05:56:10|84.71|84.21|84.72|84.22|84.72|84.22|84.71|84.21|4
1735019780000|2024-12-24 05:56:20|84.76|84.26|84.75|84.25|84.76|84.26|84.74|84.24|4
1735019790000|2024-12-24 05:56:30|84.76|84.26|84.77|84.27|84.78|84.28|84.76|84.26|5
1735019800000|2024-12-24 05:56:40|84.75|84.25|84.74|84.24|84.75|84.25|84.74|84.24|2
1735019810000|2024-12-24 05:56:50|84.73|84.23|84.71|84.21|84.74|84.24|84.71|84.21|7
1735019820000|2024-12-24 05:57:00|84.72|84.22|84.72|84.22|84.72|84.22|84.72|84.22|1
1735019830000|2024-12-24 05:57:10|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1735019840000|2024-12-24 05:57:20|84.72|84.22|84.72|84.22|84.72|84.22|84.72|84.22|1
1735019850000|2024-12-24 05:57:30|84.71|84.21|84.71|84.21|84.71|84.21|84.71|84.21|1
1735019860000|2024-12-24 05:57:40|84.72|84.22|84.71|84.21|84.72|84.22|84.71|84.21|2
1735019870000|2024-12-24 05:57:50|84.7|84.2|84.7|84.2|84.7|84.2|84.7|84.2|1
1735019880000|2024-12-24 05:58:00|84.69|84.19|84.69|84.19|84.69|84.19|84.69|84.19|1
1735019890000|2024-12-24 05:58:10|84.68|84.18|84.68|84.18|84.68|84.18|84.68|84.18|1
1735019910000|2024-12-24 05:58:30|84.67|84.17|84.62|84.12|84.68|84.18|84.61|84.11|8
1735019920000|2024-12-24 05:58:40|84.61|84.11|84.63|84.13|84.64|84.14|84.61|84.11|5
1735019940000|2024-12-24 05:59:00|84.64|84.14|84.62|84.12|84.64|84.14|84.61|84.11|4
1735019960000|2024-12-24 05:59:20|84.61|84.11|84.6|84.1|84.61|84.11|84.59|84.09|3
1735019970000|2024-12-24 05:59:30|84.61|84.11|84.6|84.1|84.61|84.11|84.6|84.1|2
1735019980000|2024-12-24 05:59:40|84.59|84.09|84.6|84.1|84.6|84.1|84.59|84.09|4
1735020000000|2024-12-24 06:00:00|84.59|84.09|84.55|84.05|84.59|84.09|84.55|84.05|6
1735020010000|2024-12-24 06:00:10|84.53|84.03|84.54|84.04|84.55|84.05|84.5|84|16
1735020020000|2024-12-24 06:00:20|84.55|84.05|84.6|84.1|84.61|84.11|84.55|84.05|8
1735020030000|2024-12-24 06:00:30|84.61|84.11|84.62|84.12|84.63|84.13|84.61|84.11|5
1735020040000|2024-12-24 06:00:40|84.63|84.13|84.64|84.14|84.64|84.14|84.63|84.13|2
1735020050000|2024-12-24 06:00:50|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1735020060000|2024-12-24 06:01:00|84.65|84.15|84.65|84.15|84.66|84.16|84.65|84.15|3
1735020070000|2024-12-24 06:01:10|84.64|84.14|84.64|84.14|84.64|84.14|84.64|84.14|1
1735020090000|2024-12-24 06:01:30|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1735020100000|2024-12-24 06:01:40|84.65|84.15|84.65|84.15|84.65|84.15|84.65|84.15|1
1735020120000|2024-12-24 06:02:00|84.66|84.16|84.64|84.14|84.66|84.16|84.64|84.14|3
1735020140000|2024-12-24 06:02:20|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1735020150000|2024-12-24 06:02:30|84.67|84.17|84.68|84.18|84.68|84.18|84.67|84.17|2
1735020160000|2024-12-24 06:02:40|84.67|84.17|84.66|84.16|84.67|84.17|84.66|84.16|2
1735020170000|2024-12-24 06:02:50|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1735020180000|2024-12-24 06:03:00|84.65|84.15|84.64|84.14|84.65|84.15|84.64|84.14|2
1735020200000|2024-12-24 06:03:20|84.59|84.09|84.5|84|84.59|84.09|84.5|84|8
1735020210000|2024-12-24 06:03:30|84.49|83.99|84.53|84.03|84.53|84.03|84.49|83.99|5
1735020220000|2024-12-24 06:03:40|84.52|84.02|84.5|84|84.53|84.03|84.5|84|4
1735020230000|2024-12-24 06:03:50|84.49|83.99|84.49|83.99|84.49|83.99|84.49|83.99|1
1735020250000|2024-12-24 06:04:10|84.48|83.98|84.42|83.92|84.48|83.98|84.4|83.9|10
1735020260000|2024-12-24 06:04:20|84.43|83.93|84.47|83.97|84.47|83.97|84.43|83.93|4
1735020270000|2024-12-24 06:04:30|84.48|83.98|84.43|83.93|84.48|83.98|84.43|83.93|5
1735020280000|2024-12-24 06:04:40|84.44|83.94|84.44|83.94|84.44|83.94|84.44|83.94|1
1735020290000|2024-12-24 06:04:50|84.45|83.95|84.46|83.96|84.46|83.96|84.45|83.95|2
1735020300000|2024-12-24 06:05:00|84.48|83.98|84.47|83.97|84.48|83.98|84.47|83.97|2
1735020310000|2024-12-24 06:05:10|84.48|83.98|84.51|84.01|84.53|84.03|84.48|83.98|10
1735020320000|2024-12-24 06:05:20|84.5|84|84.5|84|84.5|84|84.49|83.99|3
1735020330000|2024-12-24 06:05:30|84.51|84.01|84.5|84|84.51|84.01|84.5|84|2
1735020340000|2024-12-24 06:05:40|84.49|83.99|84.47|83.97|84.49|83.99|84.45|83.95|5
1735020360000|2024-12-24 06:06:00|84.46|83.96|84.41|83.91|84.47|83.97|84.41|83.91|7
1735020370000|2024-12-24 06:06:10|84.4|83.9|84.39|83.89|84.4|83.9|84.38|83.88|4
1735020390000|2024-12-24 06:06:30|84.4|83.9|84.35|83.85|84.41|83.91|84.35|83.85|11
1735020400000|2024-12-24 06:06:40|84.34|83.84|84.34|83.84|84.34|83.84|84.34|83.84|1
1735020410000|2024-12-24 06:06:50|84.33|83.83|84.34|83.84|84.34|83.84|84.33|83.83|2
1735020420000|2024-12-24 06:07:00|84.36|83.86|84.34|83.84|84.36|83.86|84.32|83.82|6
1735020430000|2024-12-24 06:07:10|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735020440000|2024-12-24 06:07:20|84.31|83.81|84.3|83.8|84.31|83.81|84.29|83.79|6
1735020450000|2024-12-24 06:07:30|84.29|83.79|84.29|83.79|84.3|83.8|84.28|83.78|4
1735020460000|2024-12-24 06:07:40|84.3|83.8|84.29|83.79|84.3|83.8|84.29|83.79|2
1735020470000|2024-12-24 06:07:50|84.3|83.8|84.31|83.81|84.31|83.81|84.3|83.8|2
1735020480000|2024-12-24 06:08:00|84.32|83.82|84.27|83.77|84.32|83.82|84.25|83.75|8
1735020490000|2024-12-24 06:08:10|84.26|83.76|84.25|83.75|84.26|83.76|84.25|83.75|2
1735020500000|2024-12-24 06:08:20|84.23|83.73|84.22|83.72|84.24|83.74|84.22|83.72|4
1735020510000|2024-12-24 06:08:30|84.21|83.71|84.19|83.69|84.21|83.71|84.19|83.69|3
1735020520000|2024-12-24 06:08:40|84.18|83.68|84.17|83.67|84.19|83.69|84.17|83.67|5
1735020530000|2024-12-24 06:08:50|84.18|83.68|84.18|83.68|84.18|83.68|84.17|83.67|3
1735020540000|2024-12-24 06:09:00|84.17|83.67|84.17|83.67|84.18|83.68|84.17|83.67|7
1735020570000|2024-12-24 06:09:30|84.19|83.69|84.19|83.69|84.2|83.7|84.19|83.69|3
1735020580000|2024-12-24 06:09:40|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|2
1735020590000|2024-12-24 06:09:50|84.2|83.7|84.18|83.68|84.2|83.7|84.18|83.68|3
1735020610000|2024-12-24 06:10:10|84.2|83.7|84.18|83.68|84.2|83.7|84.18|83.68|4
1735020620000|2024-12-24 06:10:20|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735020630000|2024-12-24 06:10:30|84.2|83.7|84.22|83.72|84.24|83.74|84.2|83.7|4
1735020640000|2024-12-24 06:10:40|84.23|83.73|84.27|83.77|84.27|83.77|84.22|83.72|5
1735020650000|2024-12-24 06:10:50|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735020660000|2024-12-24 06:11:00|84.27|83.77|84.27|83.77|84.27|83.77|84.26|83.76|3
1735020680000|2024-12-24 06:11:20|84.26|83.76|84.21|83.71|84.28|83.78|84.21|83.71|6
1735020690000|2024-12-24 06:11:30|84.22|83.72|84.22|83.72|84.22|83.72|84.21|83.71|3
1735020700000|2024-12-24 06:11:40|84.23|83.73|84.22|83.72|84.23|83.73|84.22|83.72|2
1735020710000|2024-12-24 06:11:50|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735020720000|2024-12-24 06:12:00|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|4
1735020760000|2024-12-24 06:12:40|84.18|83.68|84.18|83.68|84.18|83.68|84.18|83.68|1
1735020770000|2024-12-24 06:12:50|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735020780000|2024-12-24 06:13:00|84.18|83.68|84.17|83.67|84.18|83.68|84.16|83.66|5
1735020790000|2024-12-24 06:13:10|84.16|83.66|84.07|83.57|84.16|83.66|84.06|83.56|14
1735020840000|2024-12-24 06:14:00|84.08|83.58|84.08|83.58|84.09|83.59|84.08|83.58|3
1735020850000|2024-12-24 06:14:10|84.09|83.59|84.09|83.59|84.1|83.6|84.07|83.57|9
1735020870000|2024-12-24 06:14:30|84.1|83.6|84.11|83.61|84.11|83.61|84.09|83.59|5
1735020890000|2024-12-24 06:14:50|84.1|83.6|84.1|83.6|84.1|83.6|84.1|83.6|1
1735020900000|2024-12-24 06:15:00|84.23|83.73|84.29|83.79|84.29|83.79|84.23|83.73|9
1735020910000|2024-12-24 06:15:10|84.31|83.81|84.34|83.84|84.35|83.85|84.31|83.81|5
1735020920000|2024-12-24 06:15:20|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735020940000|2024-12-24 06:15:40|84.31|83.81|84.31|83.81|84.31|83.81|84.31|83.81|1
1735020950000|2024-12-24 06:15:50|84.28|83.78|84.29|83.79|84.29|83.79|84.28|83.78|2
1735020960000|2024-12-24 06:16:00|84.3|83.8|84.21|83.71|84.3|83.8|84.21|83.71|6
1735020970000|2024-12-24 06:16:10|84.2|83.7|84.2|83.7|84.2|83.7|84.19|83.69|3
1735020980000|2024-12-24 06:16:20|84.21|83.71|84.28|83.78|84.28|83.78|84.21|83.71|7
1735020990000|2024-12-24 06:16:30|84.29|83.79|84.29|83.79|84.3|83.8|84.29|83.79|5
1735021000000|2024-12-24 06:16:40|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735021010000|2024-12-24 06:16:50|84.25|83.75|84.25|83.75|84.3|83.8|84.23|83.73|10
1735021020000|2024-12-24 06:17:00|84.26|83.76|84.25|83.75|84.26|83.76|84.25|83.75|2
1735021030000|2024-12-24 06:17:10|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735021050000|2024-12-24 06:17:30|84.19|83.69|84.18|83.68|84.19|83.69|84.18|83.68|2
1735021060000|2024-12-24 06:17:40|84.17|83.67|84.18|83.68|84.18|83.68|84.17|83.67|4
1735021070000|2024-12-24 06:17:50|84.15|83.65|84.11|83.61|84.15|83.65|84.11|83.61|3
1735021080000|2024-12-24 06:18:00|84.09|83.59|84.08|83.58|84.1|83.6|84.08|83.58|6
1735021090000|2024-12-24 06:18:10|84.09|83.59|84.1|83.6|84.1|83.6|84.09|83.59|2
1735021100000|2024-12-24 06:18:20|84.08|83.58|84.08|83.58|84.08|83.58|84.08|83.58|1
1735021110000|2024-12-24 06:18:30|84.05|83.55|84|83.5|84.05|83.55|84|83.5|4
1735021120000|2024-12-24 06:18:40|83.98|83.48|83.95|83.45|83.98|83.48|83.95|83.45|3
1735021140000|2024-12-24 06:19:00|83.94|83.44|83.95|83.45|83.95|83.45|83.94|83.44|2
1735021150000|2024-12-24 06:19:10|83.94|83.44|83.97|83.47|83.97|83.47|83.93|83.43|6
1735021160000|2024-12-24 06:19:20|83.99|83.49|84|83.5|84|83.5|83.98|83.48|4
1735021180000|2024-12-24 06:19:40|83.99|83.49|84.03|83.53|84.03|83.53|83.99|83.49|6
1735021190000|2024-12-24 06:19:50|84.04|83.54|84.09|83.59|84.09|83.59|84.04|83.54|5
1735021200000|2024-12-24 06:20:00|84.08|83.58|84.13|83.63|84.13|83.63|84.08|83.58|8
1735021210000|2024-12-24 06:20:10|84.14|83.64|84.18|83.68|84.18|83.68|84.14|83.64|10
1735021220000|2024-12-24 06:20:20|84.19|83.69|84.21|83.71|84.22|83.72|84.19|83.69|7
1735021230000|2024-12-24 06:20:30|84.22|83.72|84.23|83.73|84.23|83.73|84.21|83.71|8
1735021240000|2024-12-24 06:20:40|84.22|83.72|84.14|83.64|84.22|83.72|84.14|83.64|4
1735021250000|2024-12-24 06:20:50|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|2
1735021260000|2024-12-24 06:21:00|84.11|83.61|84.09|83.59|84.11|83.61|84.09|83.59|2
1735021270000|2024-12-24 06:21:10|84.06|83.56|84.05|83.55|84.09|83.59|84.05|83.55|6
1735021280000|2024-12-24 06:21:20|84.02|83.52|83.99|83.49|84.02|83.52|83.99|83.49|4
1735021290000|2024-12-24 06:21:30|84|83.5|84.03|83.53|84.03|83.53|84|83.5|7
1735021300000|2024-12-24 06:21:40|84.04|83.54|84.06|83.56|84.06|83.56|84.04|83.54|3
1735021310000|2024-12-24 06:21:50|84.09|83.59|84.1|83.6|84.1|83.6|84.09|83.59|2
1735021330000|2024-12-24 06:22:10|84.06|83.56|84.06|83.56|84.06|83.56|84.06|83.56|1
1735021340000|2024-12-24 06:22:20|84.01|83.51|84.05|83.55|84.05|83.55|84.01|83.51|5
1735021360000|2024-12-24 06:22:40|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1735021370000|2024-12-24 06:22:50|84.02|83.52|84.02|83.52|84.03|83.53|84.02|83.52|3
1735021380000|2024-12-24 06:23:00|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735021390000|2024-12-24 06:23:10|84.04|83.54|84.03|83.53|84.04|83.54|84.03|83.53|2
1735021400000|2024-12-24 06:23:20|84.02|83.52|84.05|83.55|84.08|83.58|84.02|83.52|7
1735021410000|2024-12-24 06:23:30|84.06|83.56|84.08|83.58|84.08|83.58|84.05|83.55|5
1735021420000|2024-12-24 06:23:40|84.09|83.59|84.1|83.6|84.11|83.61|84.09|83.59|4
1735021430000|2024-12-24 06:23:50|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|2
1735021440000|2024-12-24 06:24:00|84.07|83.57|84.02|83.52|84.07|83.57|84.02|83.52|3
1735021450000|2024-12-24 06:24:10|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1735021460000|2024-12-24 06:24:20|84|83.5|84|83.5|84|83.5|84|83.5|1
1735021470000|2024-12-24 06:24:30|84.01|83.51|84.02|83.52|84.02|83.52|84|83.5|4
1735021480000|2024-12-24 06:24:40|84|83.5|84|83.5|84|83.5|84|83.5|1
1735021490000|2024-12-24 06:24:50|84.01|83.51|84.01|83.51|84.02|83.52|84|83.5|5
1735021500000|2024-12-24 06:25:00|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1735021530000|2024-12-24 06:25:30|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735021540000|2024-12-24 06:25:40|84.04|83.54|84.08|83.58|84.08|83.58|84.04|83.54|4
1735021550000|2024-12-24 06:25:50|84.09|83.59|84.09|83.59|84.09|83.59|84.08|83.58|3
1735021560000|2024-12-24 06:26:00|84.1|83.6|84.12|83.62|84.12|83.62|84.09|83.59|5
1735021570000|2024-12-24 06:26:10|84.1|83.6|84.06|83.56|84.1|83.6|84.05|83.55|5
1735021580000|2024-12-24 06:26:20|84.05|83.55|84.11|83.61|84.11|83.61|84.05|83.55|6
1735021590000|2024-12-24 06:26:30|84.08|83.58|84.05|83.55|84.08|83.58|84.04|83.54|9
1735021620000|2024-12-24 06:27:00|84.06|83.56|84.1|83.6|84.1|83.6|84.06|83.56|3
1735021630000|2024-12-24 06:27:10|84.09|83.59|84.03|83.53|84.09|83.59|84.03|83.53|5
1735021640000|2024-12-24 06:27:20|84.04|83.54|84.04|83.54|84.04|83.54|84.04|83.54|1
1735021660000|2024-12-24 06:27:40|84.03|83.53|84.06|83.56|84.06|83.56|84.03|83.53|3
1735021670000|2024-12-24 06:27:50|84.07|83.57|84.08|83.58|84.08|83.58|84.07|83.57|2
1735021680000|2024-12-24 06:28:00|84.07|83.57|84.1|83.6|84.1|83.6|84.04|83.54|10
1735021690000|2024-12-24 06:28:10|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|2
1735021700000|2024-12-24 06:28:20|84.09|83.59|84.09|83.59|84.09|83.59|84.08|83.58|3
1735021720000|2024-12-24 06:28:40|84.08|83.58|84.05|83.55|84.08|83.58|84.05|83.55|2
1735021730000|2024-12-24 06:28:50|84.02|83.52|84.03|83.53|84.03|83.53|84.02|83.52|2
1735021740000|2024-12-24 06:29:00|84.02|83.52|84|83.5|84.02|83.52|84|83.5|2
1735021750000|2024-12-24 06:29:10|83.98|83.48|83.98|83.48|83.98|83.48|83.98|83.48|1
1735021760000|2024-12-24 06:29:20|83.99|83.49|84|83.5|84|83.5|83.99|83.49|2
1735021780000|2024-12-24 06:29:40|84.01|83.51|84.1|83.6|84.1|83.6|84.01|83.51|9
1735021790000|2024-12-24 06:29:50|84.11|83.61|84.11|83.61|84.12|83.62|84.11|83.61|3
1735021800000|2024-12-24 06:30:00|83.98|83.48|83.98|83.48|83.98|83.48|83.98|83.48|1
1735021810000|2024-12-24 06:30:10|83.93|83.43|83.91|83.41|83.93|83.43|83.91|83.41|5
1735021820000|2024-12-24 06:30:20|83.93|83.43|83.97|83.47|83.98|83.48|83.92|83.42|8
1735021830000|2024-12-24 06:30:30|83.98|83.48|83.95|83.45|83.99|83.49|83.95|83.45|8
1735021840000|2024-12-24 06:30:40|83.94|83.44|83.93|83.43|83.94|83.44|83.92|83.42|3
1735021850000|2024-12-24 06:30:50|83.92|83.42|83.98|83.48|83.98|83.48|83.92|83.42|5
1735021860000|2024-12-24 06:31:00|83.99|83.49|83.95|83.45|83.99|83.49|83.93|83.43|9
1735021870000|2024-12-24 06:31:10|83.97|83.47|83.92|83.42|83.97|83.47|83.92|83.42|6
1735021880000|2024-12-24 06:31:20|83.91|83.41|83.89|83.39|83.91|83.41|83.89|83.39|3
1735021890000|2024-12-24 06:31:30|83.9|83.4|83.85|83.35|83.9|83.4|83.84|83.34|8
1735021900000|2024-12-24 06:31:40|83.86|83.36|83.85|83.35|83.88|83.38|83.85|83.35|9
1735021910000|2024-12-24 06:31:50|83.84|83.34|83.85|83.35|83.85|83.35|83.84|83.34|2
1735021920000|2024-12-24 06:32:00|83.84|83.34|83.87|83.37|83.87|83.37|83.84|83.34|3
1735021930000|2024-12-24 06:32:10|83.85|83.35|83.82|83.32|83.85|83.35|83.82|83.32|3
1735021940000|2024-12-24 06:32:20|83.83|83.33|83.85|83.35|83.85|83.35|83.83|83.33|3
1735021950000|2024-12-24 06:32:30|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1735021960000|2024-12-24 06:32:40|83.85|83.35|83.79|83.29|83.85|83.35|83.79|83.29|8
1735021980000|2024-12-24 06:33:00|83.78|83.28|83.76|83.26|83.78|83.28|83.76|83.26|2
1735021990000|2024-12-24 06:33:10|83.78|83.28|83.75|83.25|83.78|83.28|83.75|83.25|4
1735022020000|2024-12-24 06:33:40|83.69|83.19|83.61|83.11|83.69|83.19|83.61|83.11|9
1735022030000|2024-12-24 06:33:50|83.6|83.1|83.58|83.08|83.6|83.1|83.58|83.08|5
1735022040000|2024-12-24 06:34:00|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735022050000|2024-12-24 06:34:10|83.58|83.08|83.61|83.11|83.61|83.11|83.58|83.08|3
1735022060000|2024-12-24 06:34:20|83.6|83.1|83.6|83.1|83.63|83.13|83.6|83.1|9
1735022080000|2024-12-24 06:34:40|83.61|83.11|83.59|83.09|83.62|83.12|83.58|83.08|5
1735022090000|2024-12-24 06:34:50|83.61|83.11|83.59|83.09|83.61|83.11|83.59|83.09|5
1735022100000|2024-12-24 06:35:00|83.6|83.1|83.67|83.17|83.67|83.17|83.59|83.09|8
1735022110000|2024-12-24 06:35:10|83.68|83.18|83.68|83.18|83.7|83.2|83.68|83.18|5
1735022120000|2024-12-24 06:35:20|83.67|83.17|83.68|83.18|83.69|83.19|83.64|83.14|10
1735022130000|2024-12-24 06:35:30|83.69|83.19|83.69|83.19|83.71|83.21|83.69|83.19|5
1735022140000|2024-12-24 06:35:40|83.68|83.18|83.67|83.17|83.68|83.18|83.67|83.17|4
1735022160000|2024-12-24 06:36:00|83.68|83.18|83.72|83.22|83.73|83.23|83.68|83.18|6
1735022170000|2024-12-24 06:36:10|83.71|83.21|83.72|83.22|83.73|83.23|83.7|83.2|5
1735022180000|2024-12-24 06:36:20|83.71|83.21|83.71|83.21|83.71|83.21|83.71|83.21|1
1735022190000|2024-12-24 06:36:30|83.7|83.2|83.69|83.19|83.7|83.2|83.69|83.19|2
1735022200000|2024-12-24 06:36:40|83.68|83.18|83.65|83.15|83.68|83.18|83.64|83.14|9
1735022210000|2024-12-24 06:36:50|83.66|83.16|83.66|83.16|83.67|83.17|83.66|83.16|3
1735022220000|2024-12-24 06:37:00|83.67|83.17|83.65|83.15|83.69|83.19|83.65|83.15|6
1735022230000|2024-12-24 06:37:10|83.64|83.14|83.59|83.09|83.64|83.14|83.59|83.09|7
1735022240000|2024-12-24 06:37:20|83.6|83.1|83.59|83.09|83.6|83.1|83.59|83.09|2
1735022250000|2024-12-24 06:37:30|83.6|83.1|83.62|83.12|83.62|83.12|83.6|83.1|2
1735022270000|2024-12-24 06:37:50|83.63|83.13|83.58|83.08|83.63|83.13|83.58|83.08|7
1735022280000|2024-12-24 06:38:00|83.59|83.09|83.58|83.08|83.59|83.09|83.58|83.08|2
1735022290000|2024-12-24 06:38:10|83.61|83.11|83.62|83.12|83.62|83.12|83.59|83.09|8
1735022300000|2024-12-24 06:38:20|83.63|83.13|83.63|83.13|83.66|83.16|83.63|83.13|7
1735022310000|2024-12-24 06:38:30|83.62|83.12|83.61|83.11|83.62|83.12|83.6|83.1|3
1735022320000|2024-12-24 06:38:40|83.62|83.12|83.63|83.13|83.63|83.13|83.62|83.12|2
1735022330000|2024-12-24 06:38:50|83.62|83.12|83.61|83.11|83.62|83.12|83.61|83.11|2
1735022340000|2024-12-24 06:39:00|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735022350000|2024-12-24 06:39:10|83.59|83.09|83.57|83.07|83.6|83.1|83.57|83.07|5
1735022360000|2024-12-24 06:39:20|83.58|83.08|83.55|83.05|83.59|83.09|83.55|83.05|5
1735022370000|2024-12-24 06:39:30|83.56|83.06|83.57|83.07|83.57|83.07|83.56|83.06|2
1735022380000|2024-12-24 06:39:40|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|5
1735022390000|2024-12-24 06:39:50|83.51|83.01|83.5|83|83.51|83.01|83.49|82.99|5
1735022400000|2024-12-24 06:40:00|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735022410000|2024-12-24 06:40:10|83.5|83|83.48|82.98|83.5|83|83.42|82.92|10
1735022420000|2024-12-24 06:40:20|83.47|82.97|83.48|82.98|83.49|82.99|83.47|82.97|5
1735022430000|2024-12-24 06:40:30|83.49|82.99|83.5|83|83.5|83|83.48|82.98|4
1735022440000|2024-12-24 06:40:40|83.51|83.01|83.53|83.03|83.53|83.03|83.51|83.01|2
1735022450000|2024-12-24 06:40:50|83.59|83.09|83.59|83.09|83.59|83.09|83.56|83.06|6
1735022460000|2024-12-24 06:41:00|83.6|83.1|83.56|83.06|83.61|83.11|83.55|83.05|8
1735022470000|2024-12-24 06:41:10|83.55|83.05|83.52|83.02|83.55|83.05|83.52|83.02|3
1735022480000|2024-12-24 06:41:20|83.51|83.01|83.5|83|83.51|83.01|83.49|82.99|4
1735022490000|2024-12-24 06:41:30|83.51|83.01|83.5|83|83.51|83.01|83.5|83|4
1735022500000|2024-12-24 06:41:40|83.51|83.01|83.52|83.02|83.54|83.04|83.51|83.01|8
1735022510000|2024-12-24 06:41:50|83.53|83.03|83.5|83|83.53|83.03|83.49|82.99|7
1735022520000|2024-12-24 06:42:00|83.49|82.99|83.5|83|83.51|83.01|83.48|82.98|6
1735022530000|2024-12-24 06:42:10|83.51|83.01|83.5|83|83.52|83.02|83.5|83|4
1735022540000|2024-12-24 06:42:20|83.49|82.99|83.49|82.99|83.49|82.99|83.49|82.99|1
1735022550000|2024-12-24 06:42:30|83.52|83.02|83.48|82.98|83.52|83.02|83.48|82.98|5
1735022570000|2024-12-24 06:42:50|83.49|82.99|83.49|82.99|83.49|82.99|83.49|82.99|1
1735022580000|2024-12-24 06:43:00|83.51|83.01|83.52|83.02|83.53|83.03|83.48|82.98|8
1735022590000|2024-12-24 06:43:10|83.51|83.01|83.52|83.02|83.53|83.03|83.51|83.01|3
1735022600000|2024-12-24 06:43:20|83.51|83.01|83.52|83.02|83.52|83.02|83.51|83.01|2
1735022610000|2024-12-24 06:43:30|83.53|83.03|83.57|83.07|83.6|83.1|83.53|83.03|14
1735022620000|2024-12-24 06:43:40|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735022630000|2024-12-24 06:43:50|83.59|83.09|83.6|83.1|83.61|83.11|83.59|83.09|4
1735022640000|2024-12-24 06:44:00|83.59|83.09|83.56|83.06|83.59|83.09|83.55|83.05|6
1735022650000|2024-12-24 06:44:10|83.55|83.05|83.56|83.06|83.57|83.07|83.55|83.05|3
1735022670000|2024-12-24 06:44:30|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735022680000|2024-12-24 06:44:40|83.58|83.08|83.58|83.08|83.59|83.09|83.58|83.08|3
1735022690000|2024-12-24 06:44:50|83.59|83.09|83.58|83.08|83.59|83.09|83.58|83.08|2
1735022700000|2024-12-24 06:45:00|83.59|83.09|83.57|83.07|83.6|83.1|83.57|83.07|5
1735022710000|2024-12-24 06:45:10|83.55|83.05|83.52|83.02|83.55|83.05|83.52|83.02|4
1735022720000|2024-12-24 06:45:20|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|4
1735022740000|2024-12-24 06:45:40|83.51|83.01|83.57|83.07|83.59|83.09|83.51|83.01|6
1735022750000|2024-12-24 06:45:50|83.56|83.06|83.55|83.05|83.58|83.08|83.54|83.04|9
1735022760000|2024-12-24 06:46:00|83.56|83.06|83.56|83.06|83.58|83.08|83.56|83.06|8
1735022770000|2024-12-24 06:46:10|83.57|83.07|83.61|83.11|83.63|83.13|83.57|83.07|8
1735022780000|2024-12-24 06:46:20|83.63|83.13|83.65|83.15|83.65|83.15|83.63|83.13|2
1735022790000|2024-12-24 06:46:30|83.64|83.14|83.64|83.14|83.64|83.14|83.64|83.14|1
1735022800000|2024-12-24 06:46:40|83.61|83.11|83.59|83.09|83.61|83.11|83.59|83.09|4
1735022810000|2024-12-24 06:46:50|83.57|83.07|83.6|83.1|83.6|83.1|83.57|83.07|4
1735022820000|2024-12-24 06:47:00|83.61|83.11|83.63|83.13|83.64|83.14|83.61|83.11|4
1735022830000|2024-12-24 06:47:10|83.62|83.12|83.59|83.09|83.62|83.12|83.55|83.05|9
1735022840000|2024-12-24 06:47:20|83.61|83.11|83.62|83.12|83.62|83.12|83.61|83.11|4
1735022850000|2024-12-24 06:47:30|83.63|83.13|83.67|83.17|83.69|83.19|83.63|83.13|6
1735022860000|2024-12-24 06:47:40|83.66|83.16|83.67|83.17|83.67|83.17|83.65|83.15|4
1735022870000|2024-12-24 06:47:50|83.68|83.18|83.67|83.17|83.68|83.18|83.67|83.17|2
1735022880000|2024-12-24 06:48:00|83.66|83.16|83.61|83.11|83.66|83.16|83.61|83.11|5
1735022890000|2024-12-24 06:48:10|83.62|83.12|83.63|83.13|83.64|83.14|83.62|83.12|7
1735022900000|2024-12-24 06:48:20|83.62|83.12|83.69|83.19|83.7|83.2|83.62|83.12|5
1735022910000|2024-12-24 06:48:30|83.7|83.2|83.72|83.22|83.72|83.22|83.7|83.2|3
1735022920000|2024-12-24 06:48:40|83.71|83.21|83.69|83.19|83.71|83.21|83.69|83.19|3
1735022930000|2024-12-24 06:48:50|83.7|83.2|83.71|83.21|83.71|83.21|83.69|83.19|4
1735022940000|2024-12-24 06:49:00|83.7|83.2|83.67|83.17|83.71|83.21|83.66|83.16|11
1735022950000|2024-12-24 06:49:10|83.68|83.18|83.7|83.2|83.71|83.21|83.68|83.18|4
1735022960000|2024-12-24 06:49:20|83.69|83.19|83.66|83.16|83.69|83.19|83.66|83.16|5
1735022980000|2024-12-24 06:49:40|83.64|83.14|83.63|83.13|83.65|83.15|83.63|83.13|6
1735022990000|2024-12-24 06:49:50|83.64|83.14|83.65|83.15|83.65|83.15|83.64|83.14|4
1735023000000|2024-12-24 06:50:00|83.64|83.14|83.61|83.11|83.64|83.14|83.61|83.11|3
1735023010000|2024-12-24 06:50:10|83.64|83.14|83.62|83.12|83.64|83.14|83.62|83.12|3
1735023020000|2024-12-24 06:50:20|83.63|83.13|83.62|83.12|83.63|83.13|83.62|83.12|2
1735023030000|2024-12-24 06:50:30|83.61|83.11|83.53|83.03|83.61|83.11|83.53|83.03|7
1735023040000|2024-12-24 06:50:40|83.52|83.02|83.49|82.99|83.52|83.02|83.49|82.99|6
1735023050000|2024-12-24 06:50:50|83.5|83|83.53|83.03|83.53|83.03|83.5|83|5
1735023060000|2024-12-24 06:51:00|83.52|83.02|83.51|83.01|83.54|83.04|83.51|83.01|6
1735023070000|2024-12-24 06:51:10|83.5|83|83.43|82.93|83.51|83.01|83.43|82.93|8
1735023080000|2024-12-24 06:51:20|83.44|82.94|83.48|82.98|83.48|82.98|83.44|82.94|7
1735023090000|2024-12-24 06:51:30|83.49|82.99|83.44|82.94|83.49|82.99|83.44|82.94|6
1735023100000|2024-12-24 06:51:40|83.43|82.93|83.42|82.92|83.43|82.93|83.42|82.92|2
1735023110000|2024-12-24 06:51:50|83.43|82.93|83.43|82.93|83.43|82.93|83.43|82.93|1
1735023120000|2024-12-24 06:52:00|83.42|82.92|83.4|82.9|83.44|82.94|83.39|82.89|14
1735023130000|2024-12-24 06:52:10|83.43|82.93|83.45|82.95|83.49|82.99|83.42|82.92|11
1735023140000|2024-12-24 06:52:20|83.44|82.94|83.44|82.94|83.44|82.94|83.43|82.93|3
1735023160000|2024-12-24 06:52:40|83.43|82.93|83.43|82.93|83.43|82.93|83.42|82.92|3
1735023170000|2024-12-24 06:52:50|83.44|82.94|83.45|82.95|83.46|82.96|83.44|82.94|4
1735023180000|2024-12-24 06:53:00|83.46|82.96|83.42|82.92|83.46|82.96|83.42|82.92|4
1735023190000|2024-12-24 06:53:10|83.41|82.91|83.45|82.95|83.45|82.95|83.4|82.9|9
1735023200000|2024-12-24 06:53:20|83.44|82.94|83.44|82.94|83.46|82.96|83.44|82.94|4
1735023210000|2024-12-24 06:53:30|83.46|82.96|83.45|82.95|83.49|82.99|83.45|82.95|5
1735023220000|2024-12-24 06:53:40|83.44|82.94|83.42|82.92|83.44|82.94|83.36|82.86|12
1735023230000|2024-12-24 06:53:50|83.41|82.91|83.41|82.91|83.41|82.91|83.4|82.9|3
1735023240000|2024-12-24 06:54:00|83.4|82.9|83.34|82.84|83.4|82.9|83.34|82.84|10
1735023250000|2024-12-24 06:54:10|83.35|82.85|83.35|82.85|83.36|82.86|83.35|82.85|3
1735023260000|2024-12-24 06:54:20|83.33|82.83|83.31|82.81|83.34|82.84|83.29|82.79|12
1735023270000|2024-12-24 06:54:30|83.3|82.8|83.31|82.81|83.31|82.81|83.3|82.8|2
1735023280000|2024-12-24 06:54:40|83.32|82.82|83.3|82.8|83.33|82.83|83.3|82.8|4
1735023290000|2024-12-24 06:54:50|83.29|82.79|83.27|82.77|83.29|82.79|83.26|82.76|3
1735023300000|2024-12-24 06:55:00|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|2
1735023310000|2024-12-24 06:55:10|83.24|82.74|83.21|82.71|83.25|82.75|83.19|82.69|9
1735023320000|2024-12-24 06:55:20|83.22|82.72|83.22|82.72|83.22|82.72|83.22|82.72|1
1735023330000|2024-12-24 06:55:30|83.21|82.71|83.18|82.68|83.21|82.71|83.18|82.68|6
1735023340000|2024-12-24 06:55:40|83.2|82.7|83.21|82.71|83.23|82.73|83.2|82.7|7
1735023350000|2024-12-24 06:55:50|83.22|82.72|83.2|82.7|83.22|82.72|83.2|82.7|3
1735023360000|2024-12-24 06:56:00|83.22|82.72|83.29|82.79|83.29|82.79|83.21|82.71|10
1735023370000|2024-12-24 06:56:10|83.3|82.8|83.29|82.79|83.31|82.81|83.29|82.79|6
1735023380000|2024-12-24 06:56:20|83.28|82.78|83.25|82.75|83.28|82.78|83.23|82.73|5
1735023390000|2024-12-24 06:56:30|83.24|82.74|83.2|82.7|83.24|82.74|83.2|82.7|3
1735023400000|2024-12-24 06:56:40|83.19|82.69|83.18|82.68|83.19|82.69|83.18|82.68|2
1735023410000|2024-12-24 06:56:50|83.17|82.67|83.13|82.63|83.17|82.67|83.11|82.61|10
1735023420000|2024-12-24 06:57:00|83.12|82.62|83.12|82.62|83.13|82.63|83.11|82.61|7
1735023430000|2024-12-24 06:57:10|83.11|82.61|83.09|82.59|83.11|82.61|83.08|82.58|8
1735023440000|2024-12-24 06:57:20|83.1|82.6|83.06|82.56|83.1|82.6|83.06|82.56|4
1735023450000|2024-12-24 06:57:30|83.07|82.57|83.1|82.6|83.1|82.6|83.07|82.57|4
1735023460000|2024-12-24 06:57:40|83.07|82.57|83.08|82.58|83.09|82.59|83.07|82.57|5
1735023470000|2024-12-24 06:57:50|83.09|82.59|83.1|82.6|83.11|82.61|83.09|82.59|8
1735023480000|2024-12-24 06:58:00|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735023490000|2024-12-24 06:58:10|83.07|82.57|83.1|82.6|83.1|82.6|83.07|82.57|6
1735023500000|2024-12-24 06:58:20|83.09|82.59|83.07|82.57|83.09|82.59|83.06|82.56|7
1735023510000|2024-12-24 06:58:30|83.08|82.58|83.09|82.59|83.1|82.6|83.08|82.58|3
1735023520000|2024-12-24 06:58:40|83.1|82.6|83.04|82.54|83.1|82.6|83.03|82.53|10
1735023530000|2024-12-24 06:58:50|83.03|82.53|82.97|82.47|83.03|82.53|82.97|82.47|9
1735023540000|2024-12-24 06:59:00|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735023550000|2024-12-24 06:59:10|83.01|82.51|82.98|82.48|83.01|82.51|82.98|82.48|4
1735023560000|2024-12-24 06:59:20|82.99|82.49|82.98|82.48|82.99|82.49|82.98|82.48|2
1735023570000|2024-12-24 06:59:30|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|3
1735023580000|2024-12-24 06:59:40|83.02|82.52|83.06|82.56|83.06|82.56|83.01|82.51|5
1735023590000|2024-12-24 06:59:50|83.08|82.58|83.07|82.57|83.1|82.6|83.07|82.57|5
1735023600000|2024-12-24 07:00:00|83.19|82.69|83.24|82.74|83.24|82.74|83.19|82.69|4
1735023610000|2024-12-24 07:00:10|83.26|82.76|83.3|82.8|83.31|82.81|83.25|82.75|9
1735023620000|2024-12-24 07:00:20|83.31|82.81|83.3|82.8|83.32|82.82|83.3|82.8|4
1735023630000|2024-12-24 07:00:30|83.28|82.78|83.29|82.79|83.29|82.79|83.25|82.75|8
1735023640000|2024-12-24 07:00:40|83.3|82.8|83.26|82.76|83.3|82.8|83.25|82.75|6
1735023650000|2024-12-24 07:00:50|83.25|82.75|83.3|82.8|83.3|82.8|83.25|82.75|7
1735023660000|2024-12-24 07:01:00|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735023670000|2024-12-24 07:01:10|83.28|82.78|83.26|82.76|83.28|82.78|83.24|82.74|4
1735023680000|2024-12-24 07:01:20|83.28|82.78|83.22|82.72|83.28|82.78|83.22|82.72|6
1735023690000|2024-12-24 07:01:30|83.21|82.71|83.22|82.72|83.23|82.73|83.21|82.71|6
1735023700000|2024-12-24 07:01:40|83.23|82.73|83.24|82.74|83.3|82.8|83.23|82.73|11
1735023710000|2024-12-24 07:01:50|83.27|82.77|83.24|82.74|83.27|82.77|83.24|82.74|4
1735023720000|2024-12-24 07:02:00|83.26|82.76|83.24|82.74|83.27|82.77|83.24|82.74|5
1735023730000|2024-12-24 07:02:10|83.23|82.73|83.25|82.75|83.26|82.76|83.21|82.71|9
1735023740000|2024-12-24 07:02:20|83.23|82.73|83.18|82.68|83.23|82.73|83.18|82.68|4
1735023770000|2024-12-24 07:02:50|83.17|82.67|83.13|82.63|83.17|82.67|83.13|82.63|3
1735023780000|2024-12-24 07:03:00|83.09|82.59|83.1|82.6|83.1|82.6|83.09|82.59|2
1735023790000|2024-12-24 07:03:10|83.11|82.61|83.18|82.68|83.18|82.68|83.1|82.6|9
1735023800000|2024-12-24 07:03:20|83.17|82.67|83.17|82.67|83.18|82.68|83.16|82.66|7
1735023810000|2024-12-24 07:03:30|83.18|82.68|83.13|82.63|83.18|82.68|83.13|82.63|6
1735023820000|2024-12-24 07:03:40|83.12|82.62|83.11|82.61|83.12|82.62|83.1|82.6|4
1735023830000|2024-12-24 07:03:50|83.12|82.62|83.09|82.59|83.12|82.62|83.09|82.59|3
1735023840000|2024-12-24 07:04:00|83.1|82.6|83.03|82.53|83.1|82.6|83.03|82.53|8
1735023850000|2024-12-24 07:04:10|83.02|82.52|83.02|82.52|83.02|82.52|83.02|82.52|1
1735023870000|2024-12-24 07:04:30|82.99|82.49|82.97|82.47|82.99|82.49|82.97|82.47|2
1735023890000|2024-12-24 07:04:50|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735023900000|2024-12-24 07:05:00|82.96|82.46|83.02|82.52|83.02|82.52|82.95|82.45|9
1735023910000|2024-12-24 07:05:10|83.03|82.53|83.05|82.55|83.08|82.58|83.03|82.53|9
1735023920000|2024-12-24 07:05:20|83.04|82.54|83.01|82.51|83.04|82.54|83.01|82.51|7
1735023930000|2024-12-24 07:05:30|83.02|82.52|83.04|82.54|83.07|82.57|83.02|82.52|10
1735023940000|2024-12-24 07:05:40|83.05|82.55|83.09|82.59|83.09|82.59|83.05|82.55|6
1735023950000|2024-12-24 07:05:50|83.1|82.6|83.13|82.63|83.13|82.63|83.1|82.6|6
1735023960000|2024-12-24 07:06:00|83.14|82.64|83.14|82.64|83.14|82.64|83.13|82.63|5
1735023970000|2024-12-24 07:06:10|83.15|82.65|83.04|82.54|83.15|82.65|83.04|82.54|12
1735023980000|2024-12-24 07:06:20|83.03|82.53|83.01|82.51|83.03|82.53|83.01|82.51|2
1735023990000|2024-12-24 07:06:30|83.02|82.52|83.04|82.54|83.05|82.55|83.02|82.52|7
1735024000000|2024-12-24 07:06:40|83.05|82.55|83.1|82.6|83.1|82.6|83.05|82.55|7
1735024020000|2024-12-24 07:07:00|83.08|82.58|83.08|82.58|83.09|82.59|83.04|82.54|7
1735024030000|2024-12-24 07:07:10|83.07|82.57|83.03|82.53|83.08|82.58|83.02|82.52|13
1735024040000|2024-12-24 07:07:20|83.02|82.52|83|82.5|83.02|82.52|83|82.5|2
1735024060000|2024-12-24 07:07:40|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735024070000|2024-12-24 07:07:50|83|82.5|83.01|82.51|83.01|82.51|83|82.5|4
1735024080000|2024-12-24 07:08:00|83|82.5|82.99|82.49|83|82.5|82.99|82.49|4
1735024090000|2024-12-24 07:08:10|82.97|82.47|82.95|82.45|82.97|82.47|82.95|82.45|2
1735024100000|2024-12-24 07:08:20|82.94|82.44|82.94|82.44|82.94|82.44|82.93|82.43|3
1735024110000|2024-12-24 07:08:30|82.95|82.45|83.01|82.51|83.01|82.51|82.94|82.44|9
1735024120000|2024-12-24 07:08:40|83|82.5|82.97|82.47|83|82.5|82.97|82.47|6
1735024130000|2024-12-24 07:08:50|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735024140000|2024-12-24 07:09:00|82.97|82.47|82.95|82.45|82.98|82.48|82.95|82.45|7
1735024150000|2024-12-24 07:09:10|82.96|82.46|82.93|82.43|82.96|82.46|82.93|82.43|3
1735024160000|2024-12-24 07:09:20|82.91|82.41|82.91|82.41|82.91|82.41|82.91|82.41|1
1735024180000|2024-12-24 07:09:40|82.92|82.42|82.94|82.44|82.94|82.44|82.91|82.41|5
1735024190000|2024-12-24 07:09:50|82.93|82.43|82.9|82.4|82.93|82.43|82.9|82.4|3
1735024200000|2024-12-24 07:10:00|82.88|82.38|82.86|82.36|82.88|82.38|82.86|82.36|2
1735024210000|2024-12-24 07:10:10|82.87|82.37|82.89|82.39|82.89|82.39|82.86|82.36|7
1735024220000|2024-12-24 07:10:20|82.9|82.4|82.92|82.42|82.92|82.42|82.9|82.4|2
1735024230000|2024-12-24 07:10:30|82.93|82.43|82.98|82.48|83|82.5|82.93|82.43|12
1735024260000|2024-12-24 07:11:00|83.03|82.53|83.09|82.59|83.11|82.61|83.03|82.53|8
1735024270000|2024-12-24 07:11:10|83.08|82.58|83.09|82.59|83.1|82.6|83.08|82.58|4
1735024280000|2024-12-24 07:11:20|83.1|82.6|83.06|82.56|83.11|82.61|83.06|82.56|5
1735024290000|2024-12-24 07:11:30|83.05|82.55|83.04|82.54|83.06|82.56|83.02|82.52|8
1735024300000|2024-12-24 07:11:40|83.03|82.53|83.03|82.53|83.05|82.55|83.03|82.53|9
1735024310000|2024-12-24 07:11:50|83.04|82.54|83.04|82.54|83.04|82.54|83.03|82.53|5
1735024320000|2024-12-24 07:12:00|83.03|82.53|83.02|82.52|83.03|82.53|82.98|82.48|9
1735024330000|2024-12-24 07:12:10|83.03|82.53|83.03|82.53|83.03|82.53|83.02|82.52|3
1735024340000|2024-12-24 07:12:20|83.04|82.54|83|82.5|83.04|82.54|83|82.5|5
1735024350000|2024-12-24 07:12:30|82.99|82.49|82.97|82.47|82.99|82.49|82.95|82.45|7
1735024360000|2024-12-24 07:12:40|82.98|82.48|82.98|82.48|82.98|82.48|82.97|82.47|3
1735024370000|2024-12-24 07:12:50|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|3
1735024380000|2024-12-24 07:13:00|83|82.5|83.03|82.53|83.04|82.54|83|82.5|9
1735024390000|2024-12-24 07:13:10|83.02|82.52|83.04|82.54|83.04|82.54|83.02|82.52|5
1735024400000|2024-12-24 07:13:20|83.05|82.55|83.03|82.53|83.06|82.56|83.03|82.53|3
1735024410000|2024-12-24 07:13:30|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|2
1735024420000|2024-12-24 07:13:40|83.07|82.57|83.1|82.6|83.1|82.6|83.07|82.57|3
1735024430000|2024-12-24 07:13:50|83.11|82.61|83.1|82.6|83.12|82.62|83.1|82.6|6
1735024450000|2024-12-24 07:14:10|83.09|82.59|83.07|82.57|83.09|82.59|83.07|82.57|3
1735024460000|2024-12-24 07:14:20|83.06|82.56|83.07|82.57|83.08|82.58|83.06|82.56|6
1735024480000|2024-12-24 07:14:40|83.08|82.58|83.14|82.64|83.15|82.65|83.08|82.58|8
1735024490000|2024-12-24 07:14:50|83.15|82.65|83.14|82.64|83.15|82.65|83.14|82.64|2
1735024500000|2024-12-24 07:15:00|83.13|82.63|83.16|82.66|83.16|82.66|83.12|82.62|4
1735024510000|2024-12-24 07:15:10|83.19|82.69|83.27|82.77|83.27|82.77|83.19|82.69|9
1735024520000|2024-12-24 07:15:20|83.26|82.76|83.34|82.84|83.34|82.84|83.26|82.76|9
1735024530000|2024-12-24 07:15:30|83.35|82.85|83.34|82.84|83.36|82.86|83.33|82.83|8
1735024540000|2024-12-24 07:15:40|83.35|82.85|83.41|82.91|83.41|82.91|83.35|82.85|10
1735024550000|2024-12-24 07:15:50|83.4|82.9|83.44|82.94|83.46|82.96|83.4|82.9|8
1735024560000|2024-12-24 07:16:00|83.45|82.95|83.51|83.01|83.51|83.01|83.44|82.94|9
1735024570000|2024-12-24 07:16:10|83.52|83.02|83.48|82.98|83.52|83.02|83.46|82.96|9
1735024580000|2024-12-24 07:16:20|83.47|82.97|83.44|82.94|83.49|82.99|83.44|82.94|8
1735024590000|2024-12-24 07:16:30|83.43|82.93|83.44|82.94|83.45|82.95|83.41|82.91|7
1735024600000|2024-12-24 07:16:40|83.45|82.95|83.47|82.97|83.48|82.98|83.45|82.95|5
1735024610000|2024-12-24 07:16:50|83.46|82.96|83.44|82.94|83.46|82.96|83.44|82.94|2
1735024620000|2024-12-24 07:17:00|83.43|82.93|83.39|82.89|83.43|82.93|83.39|82.89|10
1735024630000|2024-12-24 07:17:10|83.41|82.91|83.4|82.9|83.41|82.91|83.4|82.9|2
1735024650000|2024-12-24 07:17:30|83.42|82.92|83.42|82.92|83.44|82.94|83.42|82.92|4
1735024660000|2024-12-24 07:17:40|83.4|82.9|83.42|82.92|83.42|82.92|83.4|82.9|3
1735024670000|2024-12-24 07:17:50|83.43|82.93|83.44|82.94|83.44|82.94|83.43|82.93|2
1735024680000|2024-12-24 07:18:00|83.46|82.96|83.41|82.91|83.48|82.98|83.41|82.91|6
1735024690000|2024-12-24 07:18:10|83.43|82.93|83.49|82.99|83.5|83|83.42|82.92|8
1735024700000|2024-12-24 07:18:20|83.51|83.01|83.5|83|83.51|83.01|83.5|83|2
1735024710000|2024-12-24 07:18:30|83.51|83.01|83.47|82.97|83.51|83.01|83.47|82.97|5
1735024720000|2024-12-24 07:18:40|83.45|82.95|83.48|82.98|83.49|82.99|83.45|82.95|7
1735024740000|2024-12-24 07:19:00|83.49|82.99|83.53|83.03|83.53|83.03|83.49|82.99|7
1735024750000|2024-12-24 07:19:10|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735024760000|2024-12-24 07:19:20|83.53|83.03|83.5|83|83.53|83.03|83.5|83|4
1735024770000|2024-12-24 07:19:30|83.49|82.99|83.49|82.99|83.49|82.99|83.49|82.99|1
1735024780000|2024-12-24 07:19:40|83.48|82.98|83.44|82.94|83.48|82.98|83.44|82.94|3
1735024800000|2024-12-24 07:20:00|83.43|82.93|83.47|82.97|83.49|82.99|83.43|82.93|4
1735024810000|2024-12-24 07:20:10|83.46|82.96|83.45|82.95|83.47|82.97|83.45|82.95|4
1735024820000|2024-12-24 07:20:20|83.46|82.96|83.48|82.98|83.49|82.99|83.45|82.95|7
1735024840000|2024-12-24 07:20:40|83.49|82.99|83.49|82.99|83.49|82.99|83.49|82.99|1
1735024850000|2024-12-24 07:20:50|83.5|83|83.49|82.99|83.5|83|83.49|82.99|2
1735024860000|2024-12-24 07:21:00|83.51|83.01|83.49|82.99|83.52|83.02|83.49|82.99|4
1735024870000|2024-12-24 07:21:10|83.5|83|83.5|83|83.52|83.02|83.5|83|5
1735024890000|2024-12-24 07:21:30|83.51|83.01|83.49|82.99|83.51|83.01|83.49|82.99|3
1735024900000|2024-12-24 07:21:40|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1735024910000|2024-12-24 07:21:50|83.5|83|83.52|83.02|83.53|83.03|83.5|83|5
1735024920000|2024-12-24 07:22:00|83.53|83.03|83.54|83.04|83.54|83.04|83.53|83.03|2
1735024930000|2024-12-24 07:22:10|83.55|83.05|83.53|83.03|83.56|83.06|83.53|83.03|5
1735024940000|2024-12-24 07:22:20|83.54|83.04|83.58|83.08|83.59|83.09|83.53|83.03|6
1735024950000|2024-12-24 07:22:30|83.59|83.09|83.6|83.1|83.6|83.1|83.58|83.08|6
1735024960000|2024-12-24 07:22:40|83.59|83.09|83.6|83.1|83.6|83.1|83.59|83.09|2
1735024970000|2024-12-24 07:22:50|83.59|83.09|83.55|83.05|83.59|83.09|83.55|83.05|4
1735024980000|2024-12-24 07:23:00|83.54|83.04|83.55|83.05|83.56|83.06|83.54|83.04|4
1735024990000|2024-12-24 07:23:10|83.54|83.04|83.56|83.06|83.56|83.06|83.54|83.04|2
1735025000000|2024-12-24 07:23:20|83.57|83.07|83.56|83.06|83.57|83.07|83.56|83.06|2
1735025010000|2024-12-24 07:23:30|83.57|83.07|83.58|83.08|83.59|83.09|83.57|83.07|4
1735025040000|2024-12-24 07:24:00|83.59|83.09|83.62|83.12|83.64|83.14|83.59|83.09|6
1735025050000|2024-12-24 07:24:10|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735025070000|2024-12-24 07:24:30|83.63|83.13|83.67|83.17|83.67|83.17|83.63|83.13|8
1735025080000|2024-12-24 07:24:40|83.66|83.16|83.71|83.21|83.72|83.22|83.64|83.14|11
1735025090000|2024-12-24 07:24:50|83.72|83.22|83.69|83.19|83.72|83.22|83.69|83.19|5
1735025100000|2024-12-24 07:25:00|83.7|83.2|83.68|83.18|83.7|83.2|83.68|83.18|5
1735025110000|2024-12-24 07:25:10|83.69|83.19|83.67|83.17|83.69|83.19|83.67|83.17|5
1735025120000|2024-12-24 07:25:20|83.66|83.16|83.61|83.11|83.66|83.16|83.61|83.11|5
1735025170000|2024-12-24 07:26:10|83.6|83.1|83.56|83.06|83.6|83.1|83.56|83.06|2
1735025190000|2024-12-24 07:26:30|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735025200000|2024-12-24 07:26:40|83.56|83.06|83.61|83.11|83.62|83.12|83.56|83.06|6
1735025210000|2024-12-24 07:26:50|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735025240000|2024-12-24 07:27:20|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735025250000|2024-12-24 07:27:30|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735025300000|2024-12-24 07:28:20|83.55|83.05|83.59|83.09|83.59|83.09|83.55|83.05|4
1735025320000|2024-12-24 07:28:40|83.6|83.1|83.63|83.13|83.63|83.13|83.6|83.1|5
1735025330000|2024-12-24 07:28:50|83.64|83.14|83.62|83.12|83.64|83.14|83.62|83.12|6
1735025350000|2024-12-24 07:29:10|83.61|83.11|83.64|83.14|83.64|83.14|83.61|83.11|3
1735025360000|2024-12-24 07:29:20|83.65|83.15|83.62|83.12|83.65|83.15|83.62|83.12|3
1735025370000|2024-12-24 07:29:30|83.63|83.13|83.61|83.11|83.63|83.13|83.61|83.11|3
1735025390000|2024-12-24 07:29:50|83.6|83.1|83.61|83.11|83.61|83.11|83.6|83.1|2
1735025400000|2024-12-24 07:30:00|83.6|83.1|83.66|83.16|83.66|83.16|83.6|83.1|7
1735025410000|2024-12-24 07:30:10|83.65|83.15|83.64|83.14|83.65|83.15|83.63|83.13|4
1735025430000|2024-12-24 07:30:30|83.65|83.15|83.66|83.16|83.66|83.16|83.65|83.15|4
1735025440000|2024-12-24 07:30:40|83.67|83.17|83.66|83.16|83.67|83.17|83.65|83.15|4
1735025450000|2024-12-24 07:30:50|83.68|83.18|83.7|83.2|83.71|83.21|83.68|83.18|7
1735025460000|2024-12-24 07:31:00|83.72|83.22|83.71|83.21|83.72|83.22|83.71|83.21|4
1735025470000|2024-12-24 07:31:10|83.69|83.19|83.66|83.16|83.69|83.19|83.66|83.16|3
1735025480000|2024-12-24 07:31:20|83.64|83.14|83.64|83.14|83.65|83.15|83.63|83.13|4
1735025490000|2024-12-24 07:31:30|83.65|83.15|83.65|83.15|83.65|83.15|83.65|83.15|1
1735025500000|2024-12-24 07:31:40|83.67|83.17|83.7|83.2|83.71|83.21|83.67|83.17|6
1735025510000|2024-12-24 07:31:50|83.71|83.21|83.7|83.2|83.71|83.21|83.7|83.2|2
1735025520000|2024-12-24 07:32:00|83.71|83.21|83.74|83.24|83.74|83.24|83.71|83.21|4
1735025530000|2024-12-24 07:32:10|83.73|83.23|83.72|83.22|83.73|83.23|83.71|83.21|3
1735025540000|2024-12-24 07:32:20|83.7|83.2|83.71|83.21|83.71|83.21|83.7|83.2|2
1735025550000|2024-12-24 07:32:30|83.69|83.19|83.68|83.18|83.69|83.19|83.68|83.18|2
1735025560000|2024-12-24 07:32:40|83.69|83.19|83.7|83.2|83.7|83.2|83.69|83.19|2
1735025570000|2024-12-24 07:32:50|83.71|83.21|83.71|83.21|83.71|83.21|83.71|83.21|1
1735025580000|2024-12-24 07:33:00|83.7|83.2|83.69|83.19|83.7|83.2|83.69|83.19|2
1735025590000|2024-12-24 07:33:10|83.68|83.18|83.65|83.15|83.68|83.18|83.65|83.15|3
1735025600000|2024-12-24 07:33:20|83.66|83.16|83.67|83.17|83.67|83.17|83.66|83.16|2
1735025620000|2024-12-24 07:33:40|83.66|83.16|83.62|83.12|83.66|83.16|83.62|83.12|3
1735025640000|2024-12-24 07:34:00|83.61|83.11|83.57|83.07|83.61|83.11|83.57|83.07|3
1735025650000|2024-12-24 07:34:10|83.56|83.06|83.57|83.07|83.57|83.07|83.56|83.06|2
1735025660000|2024-12-24 07:34:20|83.56|83.06|83.55|83.05|83.57|83.07|83.55|83.05|6
1735025670000|2024-12-24 07:34:30|83.52|83.02|83.48|82.98|83.52|83.02|83.47|82.97|6
1735025680000|2024-12-24 07:34:40|83.47|82.97|83.46|82.96|83.47|82.97|83.46|82.96|2
1735025690000|2024-12-24 07:34:50|83.47|82.97|83.45|82.95|83.47|82.97|83.45|82.95|3
1735025700000|2024-12-24 07:35:00|83.46|82.96|83.47|82.97|83.47|82.97|83.46|82.96|2
1735025710000|2024-12-24 07:35:10|83.46|82.96|83.46|82.96|83.46|82.96|83.46|82.96|1
1735025730000|2024-12-24 07:35:30|83.45|82.95|83.41|82.91|83.45|82.95|83.41|82.91|2
1735025740000|2024-12-24 07:35:40|83.42|82.92|83.42|82.92|83.42|82.92|83.42|82.92|1
1735025750000|2024-12-24 07:35:50|83.43|82.93|83.42|82.92|83.43|82.93|83.42|82.92|2
1735025760000|2024-12-24 07:36:00|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735025770000|2024-12-24 07:36:10|83.39|82.89|83.43|82.93|83.44|82.94|83.38|82.88|11
1735025780000|2024-12-24 07:36:20|83.44|82.94|83.44|82.94|83.44|82.94|83.44|82.94|1
1735025800000|2024-12-24 07:36:40|83.45|82.95|83.45|82.95|83.45|82.95|83.45|82.95|1
1735025820000|2024-12-24 07:37:00|83.47|82.97|83.49|82.99|83.5|83|83.47|82.97|3
1735025830000|2024-12-24 07:37:10|83.5|83|83.47|82.97|83.5|83|83.47|82.97|4
1735025840000|2024-12-24 07:37:20|83.46|82.96|83.48|82.98|83.5|83|83.46|82.96|5
1735025850000|2024-12-24 07:37:30|83.47|82.97|83.49|82.99|83.49|82.99|83.47|82.97|3
1735025870000|2024-12-24 07:37:50|83.48|82.98|83.47|82.97|83.48|82.98|83.47|82.97|2
1735025880000|2024-12-24 07:38:00|83.48|82.98|83.5|83|83.51|83.01|83.48|82.98|5
1735025890000|2024-12-24 07:38:10|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735025900000|2024-12-24 07:38:20|83.52|83.02|83.55|83.05|83.56|83.06|83.52|83.02|5
1735025910000|2024-12-24 07:38:30|83.57|83.07|83.52|83.02|83.57|83.07|83.52|83.02|3
1735025920000|2024-12-24 07:38:40|83.51|83.01|83.52|83.02|83.52|83.02|83.51|83.01|2
1735025930000|2024-12-24 07:38:50|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735025940000|2024-12-24 07:39:00|83.49|82.99|83.48|82.98|83.49|82.99|83.47|82.97|7
1735025950000|2024-12-24 07:39:10|83.49|82.99|83.48|82.98|83.49|82.99|83.48|82.98|4
1735025980000|2024-12-24 07:39:40|83.46|82.96|83.46|82.96|83.46|82.96|83.46|82.96|1
1735025990000|2024-12-24 07:39:50|83.47|82.97|83.49|82.99|83.49|82.99|83.47|82.97|2
1735026020000|2024-12-24 07:40:20|83.51|83.01|83.52|83.02|83.52|83.02|83.51|83.01|2
1735026030000|2024-12-24 07:40:30|83.51|83.01|83.62|83.12|83.62|83.12|83.51|83.01|11
1735026040000|2024-12-24 07:40:40|83.63|83.13|83.66|83.16|83.66|83.16|83.63|83.13|8
1735026050000|2024-12-24 07:40:50|83.65|83.15|83.65|83.15|83.65|83.15|83.65|83.15|1
1735026060000|2024-12-24 07:41:00|83.66|83.16|83.66|83.16|83.67|83.17|83.66|83.16|3
1735026070000|2024-12-24 07:41:10|83.64|83.14|83.6|83.1|83.64|83.14|83.6|83.1|3
1735026100000|2024-12-24 07:41:40|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735026120000|2024-12-24 07:42:00|83.55|83.05|83.51|83.01|83.55|83.05|83.51|83.01|3
1735026130000|2024-12-24 07:42:10|83.5|83|83.51|83.01|83.51|83.01|83.5|83|2
1735026140000|2024-12-24 07:42:20|83.49|82.99|83.42|82.92|83.49|82.99|83.42|82.92|4
1735026150000|2024-12-24 07:42:30|83.43|82.93|83.46|82.96|83.46|82.96|83.43|82.93|6
1735026180000|2024-12-24 07:43:00|83.45|82.95|83.48|82.98|83.48|82.98|83.45|82.95|3
1735026190000|2024-12-24 07:43:10|83.47|82.97|83.49|82.99|83.49|82.99|83.47|82.97|3
1735026210000|2024-12-24 07:43:30|83.5|83|83.57|83.07|83.57|83.07|83.5|83|3
1735026220000|2024-12-24 07:43:40|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|4
1735026240000|2024-12-24 07:44:00|83.51|83.01|83.5|83|83.51|83.01|83.5|83|2
1735026250000|2024-12-24 07:44:10|83.51|83.01|83.5|83|83.53|83.03|83.5|83|6
1735026260000|2024-12-24 07:44:20|83.52|83.02|83.52|83.02|83.52|83.02|83.51|83.01|3
1735026270000|2024-12-24 07:44:30|83.5|83|83.52|83.02|83.52|83.02|83.5|83|3
1735026280000|2024-12-24 07:44:40|83.53|83.03|83.55|83.05|83.55|83.05|83.51|83.01|7
1735026290000|2024-12-24 07:44:50|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735026300000|2024-12-24 07:45:00|83.55|83.05|83.59|83.09|83.61|83.11|83.55|83.05|8
1735026310000|2024-12-24 07:45:10|83.6|83.1|83.61|83.11|83.62|83.12|83.6|83.1|6
1735026320000|2024-12-24 07:45:20|83.6|83.1|83.62|83.12|83.62|83.12|83.58|83.08|7
1735026330000|2024-12-24 07:45:30|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735026340000|2024-12-24 07:45:40|83.57|83.07|83.53|83.03|83.57|83.07|83.52|83.02|6
1735026350000|2024-12-24 07:45:50|83.54|83.04|83.56|83.06|83.56|83.06|83.53|83.03|4
1735026360000|2024-12-24 07:46:00|83.57|83.07|83.56|83.06|83.57|83.07|83.56|83.06|2
1735026370000|2024-12-24 07:46:10|83.55|83.05|83.55|83.05|83.56|83.06|83.55|83.05|3
1735026380000|2024-12-24 07:46:20|83.57|83.07|83.59|83.09|83.59|83.09|83.57|83.07|2
1735026410000|2024-12-24 07:46:50|83.58|83.08|83.57|83.07|83.58|83.08|83.57|83.07|2
1735026420000|2024-12-24 07:47:00|83.55|83.05|83.56|83.06|83.59|83.09|83.55|83.05|9
1735026430000|2024-12-24 07:47:10|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735026440000|2024-12-24 07:47:20|83.57|83.07|83.58|83.08|83.59|83.09|83.57|83.07|4
1735026450000|2024-12-24 07:47:30|83.57|83.07|83.57|83.07|83.57|83.07|83.56|83.06|3
1735026460000|2024-12-24 07:47:40|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735026470000|2024-12-24 07:47:50|83.57|83.07|83.57|83.07|83.57|83.07|83.56|83.06|3
1735026480000|2024-12-24 07:48:00|83.58|83.08|83.6|83.1|83.6|83.1|83.58|83.08|3
1735026490000|2024-12-24 07:48:10|83.59|83.09|83.59|83.09|83.6|83.1|83.59|83.09|3
1735026500000|2024-12-24 07:48:20|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735026520000|2024-12-24 07:48:40|83.59|83.09|83.59|83.09|83.6|83.1|83.59|83.09|5
1735026530000|2024-12-24 07:48:50|83.6|83.1|83.61|83.11|83.61|83.11|83.6|83.1|2
1735026540000|2024-12-24 07:49:00|83.6|83.1|83.61|83.11|83.61|83.11|83.6|83.1|2
1735026550000|2024-12-24 07:49:10|83.6|83.1|83.59|83.09|83.6|83.1|83.59|83.09|2
1735026570000|2024-12-24 07:49:30|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735026580000|2024-12-24 07:49:40|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735026620000|2024-12-24 07:50:20|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735026630000|2024-12-24 07:50:30|83.59|83.09|83.62|83.12|83.62|83.12|83.59|83.09|4
1735026650000|2024-12-24 07:50:50|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735026660000|2024-12-24 07:51:00|83.62|83.12|83.63|83.13|83.63|83.13|83.61|83.11|4
1735026670000|2024-12-24 07:51:10|83.64|83.14|83.69|83.19|83.69|83.19|83.64|83.14|5
1735026680000|2024-12-24 07:51:20|83.7|83.2|83.69|83.19|83.7|83.2|83.69|83.19|2
1735026690000|2024-12-24 07:51:30|83.67|83.17|83.62|83.12|83.67|83.17|83.62|83.12|5
1735026720000|2024-12-24 07:52:00|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735026730000|2024-12-24 07:52:10|83.57|83.07|83.55|83.05|83.57|83.07|83.55|83.05|4
1735026750000|2024-12-24 07:52:30|83.56|83.06|83.57|83.07|83.57|83.07|83.56|83.06|2
1735026760000|2024-12-24 07:52:40|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735026770000|2024-12-24 07:52:50|83.58|83.08|83.58|83.08|83.58|83.08|83.57|83.07|3
1735026780000|2024-12-24 07:53:00|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735026810000|2024-12-24 07:53:30|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735026830000|2024-12-24 07:53:50|83.55|83.05|83.53|83.03|83.55|83.05|83.53|83.03|3
1735026840000|2024-12-24 07:54:00|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735026850000|2024-12-24 07:54:10|83.53|83.03|83.53|83.03|83.53|83.03|83.52|83.02|3
1735026860000|2024-12-24 07:54:20|83.52|83.02|83.54|83.04|83.55|83.05|83.52|83.02|7
1735026900000|2024-12-24 07:55:00|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735026930000|2024-12-24 07:55:30|83.52|83.02|83.52|83.02|83.52|83.02|83.52|83.02|1
1735026960000|2024-12-24 07:56:00|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735026970000|2024-12-24 07:56:10|83.52|83.02|83.53|83.03|83.53|83.03|83.52|83.02|2
1735026990000|2024-12-24 07:56:30|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735027010000|2024-12-24 07:56:50|83.55|83.05|83.57|83.07|83.57|83.07|83.55|83.05|3
1735027020000|2024-12-24 07:57:00|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735027030000|2024-12-24 07:57:10|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735027070000|2024-12-24 07:57:50|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|2
1735027090000|2024-12-24 07:58:10|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735027110000|2024-12-24 07:58:30|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|2
1735027120000|2024-12-24 07:58:40|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|4
1735027140000|2024-12-24 07:59:00|83.51|83.01|83.47|82.97|83.51|83.01|83.47|82.97|6
1735027170000|2024-12-24 07:59:30|83.48|82.98|83.49|82.99|83.49|82.99|83.48|82.98|2
1735027200000|2024-12-24 08:00:00|83.5|83|83.49|82.99|83.53|83.03|83.49|82.99|7
1735027210000|2024-12-24 08:00:10|83.48|82.98|83.46|82.96|83.48|82.98|83.46|82.96|5
1735027220000|2024-12-24 08:00:20|83.48|82.98|83.46|82.96|83.48|82.98|83.46|82.96|5
1735027240000|2024-12-24 08:00:40|83.47|82.97|83.47|82.97|83.47|82.97|83.46|82.96|3
1735027250000|2024-12-24 08:00:50|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1735027270000|2024-12-24 08:01:10|83.49|82.99|83.46|82.96|83.49|82.99|83.46|82.96|4
1735027280000|2024-12-24 08:01:20|83.47|82.97|83.46|82.96|83.47|82.97|83.46|82.96|2
1735027290000|2024-12-24 08:01:30|83.47|82.97|83.46|82.96|83.47|82.97|83.46|82.96|2
1735027300000|2024-12-24 08:01:40|83.47|82.97|83.48|82.98|83.48|82.98|83.47|82.97|2
1735027310000|2024-12-24 08:01:50|83.46|82.96|83.45|82.95|83.46|82.96|83.45|82.95|2
1735027320000|2024-12-24 08:02:00|83.44|82.94|83.44|82.94|83.44|82.94|83.43|82.93|3
1735027330000|2024-12-24 08:02:10|83.43|82.93|83.35|82.85|83.44|82.94|83.35|82.85|6
1735027340000|2024-12-24 08:02:20|83.34|82.84|83.33|82.83|83.34|82.84|83.32|82.82|3
1735027350000|2024-12-24 08:02:30|83.32|82.82|83.29|82.79|83.32|82.82|83.29|82.79|2
1735027360000|2024-12-24 08:02:40|83.28|82.78|83.27|82.77|83.28|82.78|83.26|82.76|4
1735027370000|2024-12-24 08:02:50|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735027390000|2024-12-24 08:03:10|83.33|82.83|83.38|82.88|83.39|82.89|83.33|82.83|3
1735027400000|2024-12-24 08:03:20|83.37|82.87|83.37|82.87|83.37|82.87|83.36|82.86|3
1735027410000|2024-12-24 08:03:30|83.4|82.9|83.48|82.98|83.48|82.98|83.39|82.89|8
1735027420000|2024-12-24 08:03:40|83.51|83.01|83.52|83.02|83.52|83.02|83.5|83|6
1735027430000|2024-12-24 08:03:50|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|2
1735027440000|2024-12-24 08:04:00|83.53|83.03|83.58|83.08|83.6|83.1|83.53|83.03|6
1735027450000|2024-12-24 08:04:10|83.59|83.09|83.62|83.12|83.63|83.13|83.59|83.09|7
1735027460000|2024-12-24 08:04:20|83.63|83.13|83.62|83.12|83.63|83.13|83.62|83.12|4
1735027470000|2024-12-24 08:04:30|83.63|83.13|83.83|83.33|83.83|83.33|83.63|83.13|12
1735027480000|2024-12-24 08:04:40|83.84|83.34|83.86|83.36|83.86|83.36|83.81|83.31|10
1735027490000|2024-12-24 08:04:50|83.87|83.37|83.89|83.39|83.89|83.39|83.87|83.37|5
1735027500000|2024-12-24 08:05:00|83.9|83.4|83.94|83.44|83.95|83.45|83.9|83.4|5
1735027510000|2024-12-24 08:05:10|83.93|83.43|83.96|83.46|83.96|83.46|83.93|83.43|4
1735027520000|2024-12-24 08:05:20|83.97|83.47|83.99|83.49|84.01|83.51|83.97|83.47|5
1735027530000|2024-12-24 08:05:30|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735027540000|2024-12-24 08:05:40|84.02|83.52|83.92|83.42|84.05|83.55|83.92|83.42|6
1735027550000|2024-12-24 08:05:50|83.93|83.43|83.91|83.41|84.02|83.52|83.91|83.41|13
1735027580000|2024-12-24 08:06:20|83.94|83.44|83.94|83.44|83.94|83.44|83.94|83.44|1
1735027590000|2024-12-24 08:06:30|83.95|83.45|84.01|83.51|84.02|83.52|83.95|83.45|5
1735027600000|2024-12-24 08:06:40|84.05|83.55|84.08|83.58|84.08|83.58|84.03|83.53|4
1735027610000|2024-12-24 08:06:50|84.05|83.55|84.01|83.51|84.05|83.55|84.01|83.51|4
1735027620000|2024-12-24 08:07:00|84|83.5|84.01|83.51|84.01|83.51|84|83.5|4
1735027630000|2024-12-24 08:07:10|84|83.5|84|83.5|84.01|83.51|84|83.5|3
1735027640000|2024-12-24 08:07:20|83.98|83.48|83.99|83.49|83.99|83.49|83.98|83.48|2
1735027650000|2024-12-24 08:07:30|84|83.5|84.01|83.51|84.01|83.51|84|83.5|2
1735027660000|2024-12-24 08:07:40|84.03|83.53|84.07|83.57|84.09|83.59|84.02|83.52|10
1735027670000|2024-12-24 08:07:50|84.06|83.56|84.08|83.58|84.08|83.58|84.05|83.55|5
1735027680000|2024-12-24 08:08:00|84.04|83.54|84.04|83.54|84.04|83.54|84.04|83.54|1
1735027690000|2024-12-24 08:08:10|84.05|83.55|84|83.5|84.05|83.55|84|83.5|4
1735027700000|2024-12-24 08:08:20|83.96|83.46|83.94|83.44|83.97|83.47|83.93|83.43|6
1735027710000|2024-12-24 08:08:30|83.95|83.45|84|83.5|84.01|83.51|83.95|83.45|6
1735027720000|2024-12-24 08:08:40|84.01|83.51|84.01|83.51|84.03|83.53|84.01|83.51|3
1735027730000|2024-12-24 08:08:50|84|83.5|84.01|83.51|84.01|83.51|84|83.5|2
1735027740000|2024-12-24 08:09:00|84.02|83.52|83.97|83.47|84.02|83.52|83.97|83.47|7
1735027750000|2024-12-24 08:09:10|83.99|83.49|83.98|83.48|83.99|83.49|83.95|83.45|6
1735027770000|2024-12-24 08:09:30|83.92|83.42|83.88|83.38|83.92|83.42|83.88|83.38|3
1735027790000|2024-12-24 08:09:50|83.86|83.36|83.85|83.35|83.86|83.36|83.83|83.33|4
1735027800000|2024-12-24 08:10:00|83.84|83.34|83.88|83.38|83.88|83.38|83.84|83.34|10
1735027810000|2024-12-24 08:10:10|83.9|83.4|83.92|83.42|83.93|83.43|83.9|83.4|6
1735027820000|2024-12-24 08:10:20|83.93|83.43|83.93|83.43|83.95|83.45|83.92|83.42|6
1735027830000|2024-12-24 08:10:30|83.94|83.44|83.89|83.39|83.94|83.44|83.88|83.38|9
1735027840000|2024-12-24 08:10:40|83.9|83.4|83.84|83.34|83.91|83.41|83.84|83.34|6
1735027850000|2024-12-24 08:10:50|83.83|83.33|83.82|83.32|83.83|83.33|83.82|83.32|4
1735027860000|2024-12-24 08:11:00|83.78|83.28|83.79|83.29|83.79|83.29|83.78|83.28|2
1735027870000|2024-12-24 08:11:10|83.78|83.28|83.79|83.29|83.79|83.29|83.77|83.27|4
1735027880000|2024-12-24 08:11:20|83.8|83.3|83.81|83.31|83.82|83.32|83.8|83.3|5
1735027890000|2024-12-24 08:11:30|83.8|83.3|83.81|83.31|83.82|83.32|83.8|83.3|5
1735027900000|2024-12-24 08:11:40|83.82|83.32|83.83|83.33|83.83|83.33|83.82|83.32|2
1735027910000|2024-12-24 08:11:50|83.84|83.34|83.9|83.4|83.9|83.4|83.84|83.34|8
1735027920000|2024-12-24 08:12:00|83.91|83.41|84.01|83.51|84.01|83.51|83.91|83.41|9
1735027930000|2024-12-24 08:12:10|83.99|83.49|84.01|83.51|84.02|83.52|83.99|83.49|5
1735027940000|2024-12-24 08:12:20|84.02|83.52|84.01|83.51|84.02|83.52|84.01|83.51|4
1735027960000|2024-12-24 08:12:40|83.94|83.44|83.97|83.47|83.97|83.47|83.94|83.44|6
1735027970000|2024-12-24 08:12:50|83.96|83.46|83.98|83.48|83.98|83.48|83.96|83.46|4
1735027980000|2024-12-24 08:13:00|83.96|83.46|84.02|83.52|84.03|83.53|83.96|83.46|6
1735027990000|2024-12-24 08:13:10|84.01|83.51|84.03|83.53|84.03|83.53|84.01|83.51|7
1735028000000|2024-12-24 08:13:20|84.01|83.51|84.01|83.51|84.02|83.52|84.01|83.51|3
1735028010000|2024-12-24 08:13:30|84|83.5|83.99|83.49|84|83.5|83.99|83.49|2
1735028020000|2024-12-24 08:13:40|84.01|83.51|84.03|83.53|84.03|83.53|84|83.5|5
1735028030000|2024-12-24 08:13:50|84|83.5|83.99|83.49|84|83.5|83.99|83.49|4
1735028040000|2024-12-24 08:14:00|84|83.5|83.96|83.46|84.01|83.51|83.96|83.46|9
1735028050000|2024-12-24 08:14:10|83.95|83.45|83.93|83.43|83.95|83.45|83.93|83.43|6
1735028060000|2024-12-24 08:14:20|83.94|83.44|83.94|83.44|83.94|83.44|83.94|83.44|1
1735028070000|2024-12-24 08:14:30|83.93|83.43|83.91|83.41|83.93|83.43|83.91|83.41|3
1735028080000|2024-12-24 08:14:40|83.92|83.42|83.84|83.34|83.92|83.42|83.84|83.34|5
1735028090000|2024-12-24 08:14:50|83.85|83.35|83.86|83.36|83.86|83.36|83.85|83.35|4
1735028100000|2024-12-24 08:15:00|83.85|83.35|83.87|83.37|83.87|83.37|83.85|83.35|3
1735028110000|2024-12-24 08:15:10|83.88|83.38|83.93|83.43|83.93|83.43|83.87|83.37|10
1735028120000|2024-12-24 08:15:20|83.94|83.44|83.91|83.41|83.95|83.45|83.91|83.41|5
1735028130000|2024-12-24 08:15:30|83.86|83.36|83.89|83.39|83.89|83.39|83.86|83.36|6
1735028140000|2024-12-24 08:15:40|83.88|83.38|83.88|83.38|83.89|83.39|83.88|83.38|5
1735028160000|2024-12-24 08:16:00|83.87|83.37|83.81|83.31|83.87|83.37|83.79|83.29|5
1735028170000|2024-12-24 08:16:10|83.78|83.28|83.78|83.28|83.78|83.28|83.78|83.28|1
1735028180000|2024-12-24 08:16:20|83.77|83.27|83.81|83.31|83.82|83.32|83.76|83.26|6
1735028190000|2024-12-24 08:16:30|83.82|83.32|83.85|83.35|83.85|83.35|83.81|83.31|5
1735028200000|2024-12-24 08:16:40|83.86|83.36|83.92|83.42|83.92|83.42|83.86|83.36|11
1735028210000|2024-12-24 08:16:50|83.96|83.46|83.97|83.47|83.99|83.49|83.96|83.46|10
1735028220000|2024-12-24 08:17:00|83.98|83.48|84.04|83.54|84.04|83.54|83.97|83.47|11
1735028230000|2024-12-24 08:17:10|84.03|83.53|84|83.5|84.03|83.53|84|83.5|3
1735028240000|2024-12-24 08:17:20|83.99|83.49|84.03|83.53|84.04|83.54|83.98|83.48|12
1735028250000|2024-12-24 08:17:30|84.04|83.54|84|83.5|84.04|83.54|84|83.5|3
1735028260000|2024-12-24 08:17:40|83.99|83.49|83.94|83.44|83.99|83.49|83.94|83.44|5
1735028270000|2024-12-24 08:17:50|83.95|83.45|83.95|83.45|83.95|83.45|83.94|83.44|3
1735028280000|2024-12-24 08:18:00|83.94|83.44|83.94|83.44|83.95|83.45|83.94|83.44|3
1735028290000|2024-12-24 08:18:10|83.92|83.42|83.9|83.4|83.92|83.42|83.9|83.4|3
1735028300000|2024-12-24 08:18:20|83.92|83.42|83.95|83.45|83.95|83.45|83.91|83.41|8
1735028310000|2024-12-24 08:18:30|83.97|83.47|84.01|83.51|84.01|83.51|83.97|83.47|4
1735028320000|2024-12-24 08:18:40|84|83.5|84|83.5|84.01|83.51|83.99|83.49|7
1735028330000|2024-12-24 08:18:50|84.01|83.51|84.06|83.56|84.1|83.6|84.01|83.51|13
1735028350000|2024-12-24 08:19:10|84.08|83.58|84.1|83.6|84.11|83.61|84.08|83.58|8
1735028370000|2024-12-24 08:19:30|84.11|83.61|84.16|83.66|84.18|83.68|84.11|83.61|9
1735028380000|2024-12-24 08:19:40|84.17|83.67|84.19|83.69|84.19|83.69|84.17|83.67|5
1735028390000|2024-12-24 08:19:50|84.2|83.7|84.25|83.75|84.27|83.77|84.2|83.7|12
1735028400000|2024-12-24 08:20:00|84.24|83.74|84.35|83.85|84.36|83.86|84.24|83.74|12
1735028410000|2024-12-24 08:20:10|84.36|83.86|84.4|83.9|84.41|83.91|84.36|83.86|12
1735028420000|2024-12-24 08:20:20|84.39|83.89|84.37|83.87|84.39|83.89|84.37|83.87|5
1735028430000|2024-12-24 08:20:30|84.33|83.83|84.33|83.83|84.34|83.84|84.33|83.83|5
1735028440000|2024-12-24 08:20:40|84.29|83.79|84.32|83.82|84.32|83.82|84.29|83.79|8
1735028450000|2024-12-24 08:20:50|84.33|83.83|84.38|83.88|84.38|83.88|84.33|83.83|2
1735028460000|2024-12-24 08:21:00|84.37|83.87|84.31|83.81|84.38|83.88|84.31|83.81|9
1735028470000|2024-12-24 08:21:10|84.33|83.83|84.44|83.94|84.44|83.94|84.32|83.82|13
1735028480000|2024-12-24 08:21:20|84.46|83.96|84.52|84.02|84.54|84.04|84.46|83.96|6
1735028490000|2024-12-24 08:21:30|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735028500000|2024-12-24 08:21:40|84.5|84|84.4|83.9|84.5|84|84.39|83.89|7
1735028510000|2024-12-24 08:21:50|84.36|83.86|84.38|83.88|84.38|83.88|84.36|83.86|5
1735028520000|2024-12-24 08:22:00|84.36|83.86|84.36|83.86|84.37|83.87|84.36|83.86|5
1735028550000|2024-12-24 08:22:30|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|2
1735028560000|2024-12-24 08:22:40|84.3|83.8|84.31|83.81|84.33|83.83|84.29|83.79|6
1735028570000|2024-12-24 08:22:50|84.32|83.82|84.31|83.81|84.33|83.83|84.31|83.81|4
1735028580000|2024-12-24 08:23:00|84.32|83.82|84.31|83.81|84.33|83.83|84.31|83.81|7
1735028590000|2024-12-24 08:23:10|84.29|83.79|84.28|83.78|84.29|83.79|84.28|83.78|2
1735028600000|2024-12-24 08:23:20|84.26|83.76|84.26|83.76|84.26|83.76|84.26|83.76|1
1735028610000|2024-12-24 08:23:30|84.27|83.77|84.26|83.76|84.27|83.77|84.26|83.76|2
1735028620000|2024-12-24 08:23:40|84.27|83.77|84.26|83.76|84.28|83.78|84.26|83.76|8
1735028630000|2024-12-24 08:23:50|84.27|83.77|84.28|83.78|84.28|83.78|84.26|83.76|4
1735028640000|2024-12-24 08:24:00|84.3|83.8|84.34|83.84|84.35|83.85|84.29|83.79|9
1735028650000|2024-12-24 08:24:10|84.35|83.85|84.37|83.87|84.38|83.88|84.35|83.85|4
1735028660000|2024-12-24 08:24:20|84.39|83.89|84.46|83.96|84.46|83.96|84.36|83.86|14
1735028670000|2024-12-24 08:24:30|84.43|83.93|84.37|83.87|84.43|83.93|84.37|83.87|4
1735028680000|2024-12-24 08:24:40|84.36|83.86|84.35|83.85|84.37|83.87|84.34|83.84|7
1735028690000|2024-12-24 08:24:50|84.36|83.86|84.39|83.89|84.42|83.92|84.36|83.86|10
1735028700000|2024-12-24 08:25:00|84.4|83.9|84.33|83.83|84.4|83.9|84.33|83.83|11
1735028710000|2024-12-24 08:25:10|84.34|83.84|84.35|83.85|84.36|83.86|84.34|83.84|3
1735028720000|2024-12-24 08:25:20|84.34|83.84|84.35|83.85|84.36|83.86|84.33|83.83|6
1735028730000|2024-12-24 08:25:30|84.34|83.84|84.34|83.84|84.34|83.84|84.34|83.84|1
1735028750000|2024-12-24 08:25:50|84.3|83.8|84.28|83.78|84.3|83.8|84.28|83.78|3
1735028760000|2024-12-24 08:26:00|84.26|83.76|84.24|83.74|84.27|83.77|84.24|83.74|7
1735028770000|2024-12-24 08:26:10|84.25|83.75|84.27|83.77|84.27|83.77|84.25|83.75|3
1735028780000|2024-12-24 08:26:20|84.28|83.78|84.32|83.82|84.34|83.84|84.28|83.78|7
1735028800000|2024-12-24 08:26:40|84.3|83.8|84.26|83.76|84.3|83.8|84.25|83.75|5
1735028810000|2024-12-24 08:26:50|84.27|83.77|84.29|83.79|84.29|83.79|84.27|83.77|3
1735028820000|2024-12-24 08:27:00|84.3|83.8|84.35|83.85|84.36|83.86|84.3|83.8|8
1735028830000|2024-12-24 08:27:10|84.33|83.83|84.36|83.86|84.37|83.87|84.33|83.83|7
1735028840000|2024-12-24 08:27:20|84.35|83.85|84.28|83.78|84.35|83.85|84.27|83.77|9
1735028850000|2024-12-24 08:27:30|84.27|83.77|84.25|83.75|84.28|83.78|84.22|83.72|9
1735028860000|2024-12-24 08:27:40|84.27|83.77|84.28|83.78|84.28|83.78|84.26|83.76|4
1735028870000|2024-12-24 08:27:50|84.27|83.77|84.28|83.78|84.29|83.79|84.27|83.77|6
1735028880000|2024-12-24 08:28:00|84.29|83.79|84.27|83.77|84.29|83.79|84.27|83.77|7
1735028890000|2024-12-24 08:28:10|84.28|83.78|84.28|83.78|84.3|83.8|84.28|83.78|5
1735028900000|2024-12-24 08:28:20|84.27|83.77|84.21|83.71|84.27|83.77|84.21|83.71|8
1735028920000|2024-12-24 08:28:40|84.22|83.72|84.27|83.77|84.28|83.78|84.22|83.72|7
1735028930000|2024-12-24 08:28:50|84.28|83.78|84.33|83.83|84.33|83.83|84.28|83.78|3
1735028940000|2024-12-24 08:29:00|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735028950000|2024-12-24 08:29:10|84.27|83.77|84.25|83.75|84.27|83.77|84.25|83.75|5
1735028960000|2024-12-24 08:29:20|84.24|83.74|84.24|83.74|84.24|83.74|84.24|83.74|1
1735028970000|2024-12-24 08:29:30|84.23|83.73|84.23|83.73|84.23|83.73|84.23|83.73|1
1735028980000|2024-12-24 08:29:40|84.24|83.74|84.24|83.74|84.26|83.76|84.23|83.73|5
1735028990000|2024-12-24 08:29:50|84.23|83.73|84.28|83.78|84.28|83.78|84.22|83.72|8
1735029000000|2024-12-24 08:30:00|84.26|83.76|84.22|83.72|84.26|83.76|84.22|83.72|4
1735029010000|2024-12-24 08:30:10|84.21|83.71|84.21|83.71|84.23|83.73|84.21|83.71|5
1735029020000|2024-12-24 08:30:20|84.22|83.72|84.24|83.74|84.26|83.76|84.22|83.72|8
1735029030000|2024-12-24 08:30:30|84.25|83.75|84.23|83.73|84.25|83.75|84.23|83.73|3
1735029040000|2024-12-24 08:30:40|84.22|83.72|84.19|83.69|84.22|83.72|84.19|83.69|3
1735029050000|2024-12-24 08:30:50|84.17|83.67|84.14|83.64|84.17|83.67|84.14|83.64|3
1735029060000|2024-12-24 08:31:00|84.13|83.63|84.1|83.6|84.13|83.63|84.1|83.6|5
1735029070000|2024-12-24 08:31:10|84.09|83.59|84.06|83.56|84.09|83.59|84.06|83.56|4
1735029080000|2024-12-24 08:31:20|84.02|83.52|84.03|83.53|84.03|83.53|84.02|83.52|2
1735029090000|2024-12-24 08:31:30|84.05|83.55|84.07|83.57|84.09|83.59|84.05|83.55|11
1735029100000|2024-12-24 08:31:40|84.08|83.58|84.04|83.54|84.08|83.58|84.02|83.52|10
1735029110000|2024-12-24 08:31:50|84.05|83.55|84.04|83.54|84.05|83.55|84.04|83.54|2
1735029120000|2024-12-24 08:32:00|84.06|83.56|84.11|83.61|84.14|83.64|84.06|83.56|9
1735029140000|2024-12-24 08:32:20|84.17|83.67|84.18|83.68|84.18|83.68|84.17|83.67|2
1735029150000|2024-12-24 08:32:30|84.19|83.69|84.25|83.75|84.27|83.77|84.19|83.69|10
1735029160000|2024-12-24 08:32:40|84.24|83.74|84.27|83.77|84.27|83.77|84.24|83.74|3
1735029170000|2024-12-24 08:32:50|84.28|83.78|84.27|83.77|84.28|83.78|84.27|83.77|6
1735029180000|2024-12-24 08:33:00|84.25|83.75|84.24|83.74|84.25|83.75|84.23|83.73|8
1735029190000|2024-12-24 08:33:10|84.26|83.76|84.3|83.8|84.32|83.82|84.26|83.76|11
1735029200000|2024-12-24 08:33:20|84.31|83.81|84.29|83.79|84.31|83.81|84.29|83.79|3
1735029210000|2024-12-24 08:33:30|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735029220000|2024-12-24 08:33:40|84.23|83.73|84.2|83.7|84.23|83.73|84.2|83.7|4
1735029230000|2024-12-24 08:33:50|84.19|83.69|84.2|83.7|84.22|83.72|84.18|83.68|7
1735029240000|2024-12-24 08:34:00|84.19|83.69|84.15|83.65|84.19|83.69|84.15|83.65|3
1735029250000|2024-12-24 08:34:10|84.16|83.66|84.14|83.64|84.2|83.7|84.14|83.64|10
1735029260000|2024-12-24 08:34:20|84.13|83.63|84.19|83.69|84.19|83.69|84.13|83.63|9
1735029270000|2024-12-24 08:34:30|84.2|83.7|84.25|83.75|84.26|83.76|84.2|83.7|10
1735029280000|2024-12-24 08:34:40|84.24|83.74|84.22|83.72|84.24|83.74|84.22|83.72|3
1735029290000|2024-12-24 08:34:50|84.23|83.73|84.2|83.7|84.23|83.73|84.2|83.7|2
1735029300000|2024-12-24 08:35:00|84.19|83.69|84.24|83.74|84.24|83.74|84.19|83.69|6
1735029310000|2024-12-24 08:35:10|84.23|83.73|84.22|83.72|84.24|83.74|84.22|83.72|5
1735029330000|2024-12-24 08:35:30|84.23|83.73|84.24|83.74|84.24|83.74|84.23|83.73|2
1735029340000|2024-12-24 08:35:40|84.25|83.75|84.33|83.83|84.33|83.83|84.25|83.75|8
1735029350000|2024-12-24 08:35:50|84.34|83.84|84.39|83.89|84.39|83.89|84.34|83.84|4
1735029360000|2024-12-24 08:36:00|84.4|83.9|84.37|83.87|84.4|83.9|84.37|83.87|4
1735029370000|2024-12-24 08:36:10|84.36|83.86|84.37|83.87|84.38|83.88|84.35|83.85|5
1735029380000|2024-12-24 08:36:20|84.36|83.86|84.38|83.88|84.38|83.88|84.36|83.86|3
1735029390000|2024-12-24 08:36:30|84.34|83.84|84.35|83.85|84.35|83.85|84.33|83.83|5
1735029400000|2024-12-24 08:36:40|84.37|83.87|84.35|83.85|84.37|83.87|84.35|83.85|4
1735029410000|2024-12-24 08:36:50|84.36|83.86|84.44|83.94|84.44|83.94|84.36|83.86|7
1735029420000|2024-12-24 08:37:00|84.45|83.95|84.5|84|84.5|84|84.45|83.95|6
1735029430000|2024-12-24 08:37:10|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1735029440000|2024-12-24 08:37:20|84.49|83.99|84.5|84|84.5|84|84.49|83.99|2
1735029450000|2024-12-24 08:37:30|84.47|83.97|84.44|83.94|84.47|83.97|84.44|83.94|2
1735029460000|2024-12-24 08:37:40|84.42|83.92|84.41|83.91|84.42|83.92|84.41|83.91|4
1735029470000|2024-12-24 08:37:50|84.4|83.9|84.4|83.9|84.4|83.9|84.4|83.9|1
1735029480000|2024-12-24 08:38:00|84.41|83.91|84.43|83.93|84.44|83.94|84.4|83.9|7
1735029490000|2024-12-24 08:38:10|84.4|83.9|84.4|83.9|84.4|83.9|84.4|83.9|1
1735029510000|2024-12-24 08:38:30|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|2
1735029530000|2024-12-24 08:38:50|84.36|83.86|84.35|83.85|84.36|83.86|84.35|83.85|2
1735029570000|2024-12-24 08:39:30|84.33|83.83|84.37|83.87|84.37|83.87|84.32|83.82|9
1735029580000|2024-12-24 08:39:40|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1735029590000|2024-12-24 08:39:50|84.32|83.82|84.28|83.78|84.32|83.82|84.28|83.78|3
1735029610000|2024-12-24 08:40:10|84.3|83.8|84.26|83.76|84.3|83.8|84.26|83.76|3
1735029620000|2024-12-24 08:40:20|84.24|83.74|84.21|83.71|84.24|83.74|84.21|83.71|2
1735029630000|2024-12-24 08:40:30|84.19|83.69|84.19|83.69|84.2|83.7|84.19|83.69|5
1735029640000|2024-12-24 08:40:40|84.2|83.7|84.2|83.7|84.2|83.7|84.2|83.7|1
1735029650000|2024-12-24 08:40:50|84.19|83.69|84.16|83.66|84.19|83.69|84.16|83.66|3
1735029660000|2024-12-24 08:41:00|84.13|83.63|84.14|83.64|84.14|83.64|84.13|83.63|2
1735029670000|2024-12-24 08:41:10|84.12|83.62|84.06|83.56|84.12|83.62|84.06|83.56|4
1735029680000|2024-12-24 08:41:20|84.07|83.57|84.08|83.58|84.08|83.58|84.07|83.57|2
1735029690000|2024-12-24 08:41:30|84.09|83.59|84.03|83.53|84.09|83.59|84.03|83.53|5
1735029700000|2024-12-24 08:41:40|84.04|83.54|84.08|83.58|84.08|83.58|84.04|83.54|4
1735029720000|2024-12-24 08:42:00|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735029730000|2024-12-24 08:42:10|84.1|83.6|84.05|83.55|84.1|83.6|84.05|83.55|5
1735029740000|2024-12-24 08:42:20|84.04|83.54|84.11|83.61|84.11|83.61|84.04|83.54|7
1735029750000|2024-12-24 08:42:30|84.12|83.62|84.14|83.64|84.14|83.64|84.11|83.61|6
1735029760000|2024-12-24 08:42:40|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|2
1735029770000|2024-12-24 08:42:50|84.1|83.6|84.09|83.59|84.1|83.6|84.09|83.59|2
1735029780000|2024-12-24 08:43:00|84.07|83.57|84.07|83.57|84.07|83.57|84.07|83.57|1
1735029790000|2024-12-24 08:43:10|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1735029800000|2024-12-24 08:43:20|83.99|83.49|83.99|83.49|83.99|83.49|83.99|83.49|1
1735029820000|2024-12-24 08:43:40|84|83.5|83.99|83.49|84.01|83.51|83.99|83.49|4
1735029830000|2024-12-24 08:43:50|83.98|83.48|83.96|83.46|83.99|83.49|83.96|83.46|7
1735029840000|2024-12-24 08:44:00|83.94|83.44|83.97|83.47|83.97|83.47|83.94|83.44|3
1735029850000|2024-12-24 08:44:10|83.96|83.46|83.94|83.44|83.96|83.46|83.94|83.44|3
1735029860000|2024-12-24 08:44:20|83.93|83.43|83.95|83.45|83.96|83.46|83.93|83.43|4
1735029870000|2024-12-24 08:44:30|83.94|83.44|83.93|83.43|83.94|83.44|83.93|83.43|2
1735029880000|2024-12-24 08:44:40|83.94|83.44|83.96|83.46|83.96|83.46|83.94|83.44|3
1735029890000|2024-12-24 08:44:50|83.97|83.47|84.01|83.51|84.01|83.51|83.97|83.47|6
1735029900000|2024-12-24 08:45:00|83.99|83.49|84.01|83.51|84.01|83.51|83.99|83.49|3
1735029920000|2024-12-24 08:45:20|84|83.5|84.01|83.51|84.01|83.51|84|83.5|2
1735029930000|2024-12-24 08:45:30|84.03|83.53|83.97|83.47|84.03|83.53|83.97|83.47|5
1735029940000|2024-12-24 08:45:40|83.96|83.46|83.91|83.41|83.96|83.46|83.91|83.41|3
1735029950000|2024-12-24 08:45:50|83.89|83.39|83.83|83.33|83.89|83.39|83.83|83.33|10
1735029960000|2024-12-24 08:46:00|83.82|83.32|83.83|83.33|83.83|83.33|83.82|83.32|2
1735029970000|2024-12-24 08:46:10|83.82|83.32|83.82|83.32|83.83|83.33|83.82|83.32|3
1735029980000|2024-12-24 08:46:20|83.83|83.33|83.9|83.4|83.9|83.4|83.83|83.33|7
1735029990000|2024-12-24 08:46:30|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|2
1735030000000|2024-12-24 08:46:40|83.91|83.41|83.93|83.43|83.93|83.43|83.91|83.41|5
1735030010000|2024-12-24 08:46:50|83.9|83.4|83.86|83.36|83.9|83.4|83.86|83.36|2
1735030020000|2024-12-24 08:47:00|83.85|83.35|83.92|83.42|83.93|83.43|83.84|83.34|11
1735030030000|2024-12-24 08:47:10|83.93|83.43|83.93|83.43|83.96|83.46|83.93|83.43|5
1735030040000|2024-12-24 08:47:20|83.94|83.44|83.91|83.41|83.94|83.44|83.91|83.41|6
1735030050000|2024-12-24 08:47:30|83.9|83.4|83.9|83.4|83.9|83.4|83.9|83.4|1
1735030060000|2024-12-24 08:47:40|83.89|83.39|83.88|83.38|83.89|83.39|83.87|83.37|4
1735030070000|2024-12-24 08:47:50|83.89|83.39|83.91|83.41|83.93|83.43|83.89|83.39|8
1735030080000|2024-12-24 08:48:00|83.92|83.42|83.89|83.39|83.92|83.42|83.89|83.39|4
1735030090000|2024-12-24 08:48:10|83.9|83.4|83.89|83.39|83.92|83.42|83.89|83.39|7
1735030100000|2024-12-24 08:48:20|83.88|83.38|83.88|83.38|83.88|83.38|83.88|83.38|1
1735030110000|2024-12-24 08:48:30|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|2
1735030120000|2024-12-24 08:48:40|83.88|83.38|83.9|83.4|83.9|83.4|83.88|83.38|3
1735030130000|2024-12-24 08:48:50|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|2
1735030140000|2024-12-24 08:49:00|83.9|83.4|83.89|83.39|83.92|83.42|83.89|83.39|4
1735030150000|2024-12-24 08:49:10|83.87|83.37|83.85|83.35|83.87|83.37|83.84|83.34|4
1735030160000|2024-12-24 08:49:20|83.83|83.33|83.85|83.35|83.86|83.36|83.83|83.33|4
1735030170000|2024-12-24 08:49:30|83.86|83.36|83.91|83.41|83.91|83.41|83.86|83.36|4
1735030180000|2024-12-24 08:49:40|83.89|83.39|83.92|83.42|83.92|83.42|83.89|83.39|6
1735030190000|2024-12-24 08:49:50|83.93|83.43|83.91|83.41|83.93|83.43|83.9|83.4|7
1735030200000|2024-12-24 08:50:00|83.92|83.42|83.94|83.44|83.94|83.44|83.92|83.42|2
1735030210000|2024-12-24 08:50:10|83.95|83.45|83.94|83.44|83.95|83.45|83.94|83.44|2
1735030220000|2024-12-24 08:50:20|83.96|83.46|84|83.5|84|83.5|83.96|83.46|5
1735030230000|2024-12-24 08:50:30|84.01|83.51|84.02|83.52|84.02|83.52|84.01|83.51|2
1735030240000|2024-12-24 08:50:40|84.03|83.53|84.06|83.56|84.06|83.56|84.03|83.53|8
1735030250000|2024-12-24 08:50:50|84.04|83.54|84|83.5|84.04|83.54|84|83.5|3
1735030260000|2024-12-24 08:51:00|83.97|83.47|83.97|83.47|83.97|83.47|83.96|83.46|3
1735030270000|2024-12-24 08:51:10|83.94|83.44|83.96|83.46|83.97|83.47|83.94|83.44|6
1735030280000|2024-12-24 08:51:20|83.97|83.47|84.05|83.55|84.05|83.55|83.97|83.47|8
1735030290000|2024-12-24 08:51:30|84.06|83.56|84.05|83.55|84.06|83.56|84.04|83.54|7
1735030330000|2024-12-24 08:52:10|84.06|83.56|84.12|83.62|84.12|83.62|84.06|83.56|9
1735030340000|2024-12-24 08:52:20|84.13|83.63|84.14|83.64|84.14|83.64|84.13|83.63|2
1735030360000|2024-12-24 08:52:40|84.15|83.65|84.14|83.64|84.15|83.65|84.13|83.63|4
1735030370000|2024-12-24 08:52:50|84.15|83.65|84.17|83.67|84.17|83.67|84.15|83.65|2
1735030380000|2024-12-24 08:53:00|84.18|83.68|84.19|83.69|84.21|83.71|84.18|83.68|9
1735030390000|2024-12-24 08:53:10|84.2|83.7|84.22|83.72|84.22|83.72|84.2|83.7|3
1735030400000|2024-12-24 08:53:20|84.23|83.73|84.23|83.73|84.23|83.73|84.23|83.73|1
1735030410000|2024-12-24 08:53:30|84.24|83.74|84.27|83.77|84.27|83.77|84.24|83.74|4
1735030420000|2024-12-24 08:53:40|84.28|83.78|84.27|83.77|84.28|83.78|84.27|83.77|6
1735030430000|2024-12-24 08:53:50|84.28|83.78|84.35|83.85|84.35|83.85|84.28|83.78|8
1735030440000|2024-12-24 08:54:00|84.34|83.84|84.37|83.87|84.37|83.87|84.34|83.84|5
1735030450000|2024-12-24 08:54:10|84.38|83.88|84.38|83.88|84.4|83.9|84.38|83.88|5
1735030460000|2024-12-24 08:54:20|84.35|83.85|84.35|83.85|84.35|83.85|84.35|83.85|1
1735030510000|2024-12-24 08:55:10|84.31|83.81|84.3|83.8|84.31|83.81|84.29|83.79|5
1735030520000|2024-12-24 08:55:20|84.31|83.81|84.32|83.82|84.32|83.82|84.31|83.81|2
1735030550000|2024-12-24 08:55:50|84.34|83.84|84.34|83.84|84.34|83.84|84.33|83.83|3
1735030560000|2024-12-24 08:56:00|84.32|83.82|84.32|83.82|84.32|83.82|84.32|83.82|1
1735030580000|2024-12-24 08:56:20|84.33|83.83|84.37|83.87|84.37|83.87|84.33|83.83|4
1735030590000|2024-12-24 08:56:30|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1735030600000|2024-12-24 08:56:40|84.32|83.82|84.35|83.85|84.35|83.85|84.3|83.8|7
1735030610000|2024-12-24 08:56:50|84.36|83.86|84.39|83.89|84.39|83.89|84.36|83.86|4
1735030620000|2024-12-24 08:57:00|84.38|83.88|84.38|83.88|84.38|83.88|84.38|83.88|1
1735030630000|2024-12-24 08:57:10|84.39|83.89|84.39|83.89|84.41|83.91|84.39|83.89|4
1735030640000|2024-12-24 08:57:20|84.4|83.9|84.47|83.97|84.47|83.97|84.4|83.9|4
1735030650000|2024-12-24 08:57:30|84.48|83.98|84.5|84|84.5|84|84.48|83.98|3
1735030660000|2024-12-24 08:57:40|84.51|84.01|84.51|84.01|84.52|84.02|84.51|84.01|3
1735030680000|2024-12-24 08:58:00|84.52|84.02|84.52|84.02|84.52|84.02|84.52|84.02|1
1735030690000|2024-12-24 08:58:10|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1735030700000|2024-12-24 08:58:20|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1735030720000|2024-12-24 08:58:40|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1735030730000|2024-12-24 08:58:50|84.53|84.03|84.56|84.06|84.56|84.06|84.53|84.03|3
1735030740000|2024-12-24 08:59:00|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|5
1735030750000|2024-12-24 08:59:10|84.57|84.07|84.57|84.07|84.59|84.09|84.57|84.07|4
1735030770000|2024-12-24 08:59:30|84.56|84.06|84.54|84.04|84.56|84.06|84.54|84.04|2
1735030780000|2024-12-24 08:59:40|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1735030800000|2024-12-24 09:00:00|84.43|83.93|84.47|83.97|84.47|83.97|84.41|83.91|5
1735030810000|2024-12-24 09:00:10|84.46|83.96|84.47|83.97|84.49|83.99|84.46|83.96|6
1735030820000|2024-12-24 09:00:20|84.48|83.98|84.52|84.02|84.52|84.02|84.48|83.98|7
1735030830000|2024-12-24 09:00:30|84.56|84.06|84.55|84.05|84.56|84.06|84.54|84.04|3
1735030840000|2024-12-24 09:00:40|84.53|84.03|84.57|84.07|84.57|84.07|84.53|84.03|5
1735030850000|2024-12-24 09:00:50|84.56|84.06|84.55|84.05|84.56|84.06|84.52|84.02|7
1735030860000|2024-12-24 09:01:00|84.54|84.04|84.56|84.06|84.56|84.06|84.54|84.04|3
1735030870000|2024-12-24 09:01:10|84.57|84.07|84.54|84.04|84.59|84.09|84.54|84.04|5
1735030880000|2024-12-24 09:01:20|84.55|84.05|84.58|84.08|84.59|84.09|84.55|84.05|7
1735030900000|2024-12-24 09:01:40|84.62|84.12|84.67|84.17|84.68|84.18|84.62|84.12|4
1735030910000|2024-12-24 09:01:50|84.66|84.16|84.58|84.08|84.66|84.16|84.57|84.07|6
1735030920000|2024-12-24 09:02:00|84.59|84.09|84.67|84.17|84.67|84.17|84.59|84.09|11
1735030930000|2024-12-24 09:02:10|84.66|84.16|84.65|84.15|84.66|84.16|84.64|84.14|5
1735030940000|2024-12-24 09:02:20|84.66|84.16|84.67|84.17|84.68|84.18|84.66|84.16|4
1735030950000|2024-12-24 09:02:30|84.64|84.14|84.64|84.14|84.65|84.15|84.64|84.14|3
1735030960000|2024-12-24 09:02:40|84.65|84.15|84.64|84.14|84.66|84.16|84.64|84.14|5
1735030970000|2024-12-24 09:02:50|84.62|84.12|84.61|84.11|84.62|84.12|84.61|84.11|4
1735030980000|2024-12-24 09:03:00|84.62|84.12|84.61|84.11|84.62|84.12|84.59|84.09|6
1735030990000|2024-12-24 09:03:10|84.6|84.1|84.61|84.11|84.61|84.11|84.6|84.1|2
1735031000000|2024-12-24 09:03:20|84.62|84.12|84.65|84.15|84.65|84.15|84.62|84.12|6
1735031010000|2024-12-24 09:03:30|84.66|84.16|84.59|84.09|84.66|84.16|84.59|84.09|5
1735031020000|2024-12-24 09:03:40|84.58|84.08|84.62|84.12|84.63|84.13|84.58|84.08|8
1735031030000|2024-12-24 09:03:50|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735031040000|2024-12-24 09:04:00|84.63|84.13|84.65|84.15|84.65|84.15|84.63|84.13|5
1735031050000|2024-12-24 09:04:10|84.67|84.17|84.65|84.15|84.67|84.17|84.65|84.15|3
1735031060000|2024-12-24 09:04:20|84.64|84.14|84.68|84.18|84.68|84.18|84.64|84.14|6
1735031070000|2024-12-24 09:04:30|84.69|84.19|84.65|84.15|84.72|84.22|84.65|84.15|8
1735031090000|2024-12-24 09:04:50|84.64|84.14|84.64|84.14|84.64|84.14|84.64|84.14|1
1735031100000|2024-12-24 09:05:00|84.62|84.12|84.58|84.08|84.65|84.15|84.58|84.08|7
1735031110000|2024-12-24 09:05:10|84.57|84.07|84.58|84.08|84.58|84.08|84.57|84.07|4
1735031120000|2024-12-24 09:05:20|84.57|84.07|84.56|84.06|84.57|84.07|84.56|84.06|2
1735031130000|2024-12-24 09:05:30|84.55|84.05|84.52|84.02|84.55|84.05|84.52|84.02|3
1735031140000|2024-12-24 09:05:40|84.51|84.01|84.5|84|84.51|84.01|84.5|84|2
1735031150000|2024-12-24 09:05:50|84.49|83.99|84.53|84.03|84.54|84.04|84.49|83.99|5
1735031160000|2024-12-24 09:06:00|84.52|84.02|84.5|84|84.52|84.02|84.5|84|2
1735031170000|2024-12-24 09:06:10|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1735031180000|2024-12-24 09:06:20|84.49|83.99|84.49|83.99|84.54|84.04|84.49|83.99|8
1735031190000|2024-12-24 09:06:30|84.48|83.98|84.46|83.96|84.49|83.99|84.46|83.96|5
1735031200000|2024-12-24 09:06:40|84.45|83.95|84.45|83.95|84.45|83.95|84.45|83.95|1
1735031220000|2024-12-24 09:07:00|84.46|83.96|84.53|84.03|84.53|84.03|84.46|83.96|7
1735031230000|2024-12-24 09:07:10|84.51|84.01|84.46|83.96|84.51|84.01|84.46|83.96|6
1735031240000|2024-12-24 09:07:20|84.47|83.97|84.47|83.97|84.48|83.98|84.47|83.97|3
1735031260000|2024-12-24 09:07:40|84.48|83.98|84.48|83.98|84.51|84.01|84.48|83.98|7
1735031270000|2024-12-24 09:07:50|84.47|83.97|84.47|83.97|84.47|83.97|84.47|83.97|1
1735031290000|2024-12-24 09:08:10|84.43|83.93|84.39|83.89|84.43|83.93|84.39|83.89|2
1735031310000|2024-12-24 09:08:30|84.35|83.85|84.32|83.82|84.35|83.85|84.32|83.82|2
1735031320000|2024-12-24 09:08:40|84.29|83.79|84.29|83.79|84.31|83.81|84.29|83.79|4
1735031330000|2024-12-24 09:08:50|84.27|83.77|84.21|83.71|84.27|83.77|84.21|83.71|4
1735031340000|2024-12-24 09:09:00|84.22|83.72|84.26|83.76|84.26|83.76|84.21|83.71|7
1735031350000|2024-12-24 09:09:10|84.25|83.75|84.3|83.8|84.31|83.81|84.25|83.75|12
1735031360000|2024-12-24 09:09:20|84.29|83.79|84.29|83.79|84.29|83.79|84.28|83.78|9
1735031370000|2024-12-24 09:09:30|84.28|83.78|84.31|83.81|84.31|83.81|84.28|83.78|5
1735031380000|2024-12-24 09:09:40|84.3|83.8|84.35|83.85|84.36|83.86|84.3|83.8|7
1735031390000|2024-12-24 09:09:50|84.37|83.87|84.35|83.85|84.42|83.92|84.35|83.85|10
1735031400000|2024-12-24 09:10:00|84.34|83.84|84.31|83.81|84.35|83.85|84.31|83.81|8
1735031410000|2024-12-24 09:10:10|84.32|83.82|84.27|83.77|84.32|83.82|84.27|83.77|8
1735031420000|2024-12-24 09:10:20|84.26|83.76|84.22|83.72|84.26|83.76|84.22|83.72|3
1735031430000|2024-12-24 09:10:30|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735031440000|2024-12-24 09:10:40|84.2|83.7|84.15|83.65|84.2|83.7|84.15|83.65|7
1735031450000|2024-12-24 09:10:50|84.14|83.64|84.12|83.62|84.14|83.64|84.12|83.62|2
1735031460000|2024-12-24 09:11:00|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735031480000|2024-12-24 09:11:20|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735031490000|2024-12-24 09:11:30|84.11|83.61|84.09|83.59|84.11|83.61|84.09|83.59|3
1735031500000|2024-12-24 09:11:40|84.06|83.56|84|83.5|84.06|83.56|84|83.5|3
1735031510000|2024-12-24 09:11:50|83.97|83.47|83.97|83.47|83.97|83.47|83.97|83.47|1
1735031520000|2024-12-24 09:12:00|83.95|83.45|83.94|83.44|83.95|83.45|83.94|83.44|2
1735031530000|2024-12-24 09:12:10|83.91|83.41|83.89|83.39|83.91|83.41|83.89|83.39|2
1735031550000|2024-12-24 09:12:30|83.88|83.38|83.88|83.38|83.88|83.38|83.88|83.38|1
1735031560000|2024-12-24 09:12:40|83.89|83.39|83.91|83.41|83.91|83.41|83.89|83.39|4
1735031570000|2024-12-24 09:12:50|83.92|83.42|83.9|83.4|83.92|83.42|83.9|83.4|3
1735031580000|2024-12-24 09:13:00|83.91|83.41|83.91|83.41|83.91|83.41|83.91|83.41|1
1735031600000|2024-12-24 09:13:20|83.92|83.42|83.91|83.41|83.92|83.42|83.91|83.41|2
1735031610000|2024-12-24 09:13:30|83.9|83.4|83.88|83.38|83.9|83.4|83.88|83.38|2
1735031620000|2024-12-24 09:13:40|83.89|83.39|83.88|83.38|83.9|83.4|83.88|83.38|4
1735031630000|2024-12-24 09:13:50|83.86|83.36|83.85|83.35|83.86|83.36|83.85|83.35|2
1735031640000|2024-12-24 09:14:00|83.84|83.34|83.91|83.41|83.91|83.41|83.84|83.34|8
1735031650000|2024-12-24 09:14:10|83.92|83.42|83.92|83.42|83.94|83.44|83.92|83.42|5
1735031660000|2024-12-24 09:14:20|83.91|83.41|83.9|83.4|83.91|83.41|83.9|83.4|2
1735031680000|2024-12-24 09:14:40|83.89|83.39|83.89|83.39|83.89|83.39|83.89|83.39|1
1735031690000|2024-12-24 09:14:50|83.88|83.38|83.88|83.38|83.9|83.4|83.88|83.38|6
1735031700000|2024-12-24 09:15:00|83.74|83.24|83.73|83.23|83.78|83.28|83.72|83.22|14
1735031710000|2024-12-24 09:15:10|83.75|83.25|83.74|83.24|83.77|83.27|83.74|83.24|5
1735031720000|2024-12-24 09:15:20|83.75|83.25|83.73|83.23|83.79|83.29|83.73|83.23|13
1735031730000|2024-12-24 09:15:30|83.74|83.24|83.7|83.2|83.75|83.25|83.7|83.2|10
1735031740000|2024-12-24 09:15:40|83.71|83.21|83.69|83.19|83.71|83.21|83.69|83.19|2
1735031750000|2024-12-24 09:15:50|83.68|83.18|83.61|83.11|83.69|83.19|83.61|83.11|6
1735031760000|2024-12-24 09:16:00|83.6|83.1|83.58|83.08|83.6|83.1|83.57|83.07|7
1735031770000|2024-12-24 09:16:10|83.59|83.09|83.6|83.1|83.61|83.11|83.59|83.09|4
1735031780000|2024-12-24 09:16:20|83.59|83.09|83.56|83.06|83.59|83.09|83.56|83.06|3
1735031790000|2024-12-24 09:16:30|83.55|83.05|83.55|83.05|83.57|83.07|83.54|83.04|10
1735031800000|2024-12-24 09:16:40|83.56|83.06|83.6|83.1|83.61|83.11|83.56|83.06|8
1735031810000|2024-12-24 09:16:50|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735031820000|2024-12-24 09:17:00|83.61|83.11|83.55|83.05|83.64|83.14|83.54|83.04|14
1735031830000|2024-12-24 09:17:10|83.54|83.04|83.51|83.01|83.54|83.04|83.51|83.01|6
1735031840000|2024-12-24 09:17:20|83.5|83|83.51|83.01|83.51|83.01|83.5|83|2
1735031850000|2024-12-24 09:17:30|83.5|83|83.49|82.99|83.5|83|83.49|82.99|2
1735031860000|2024-12-24 09:17:40|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|3
1735031870000|2024-12-24 09:17:50|83.42|82.92|83.44|82.94|83.44|82.94|83.42|82.92|3
1735031880000|2024-12-24 09:18:00|83.43|82.93|83.49|82.99|83.49|82.99|83.43|82.93|9
1735031890000|2024-12-24 09:18:10|83.5|83|83.53|83.03|83.53|83.03|83.49|82.99|7
1735031900000|2024-12-24 09:18:20|83.56|83.06|83.58|83.08|83.61|83.11|83.56|83.06|11
1735031910000|2024-12-24 09:18:30|83.59|83.09|83.59|83.09|83.6|83.1|83.56|83.06|6
1735031920000|2024-12-24 09:18:40|83.56|83.06|83.6|83.1|83.6|83.1|83.56|83.06|5
1735031930000|2024-12-24 09:18:50|83.62|83.12|83.7|83.2|83.7|83.2|83.61|83.11|9
1735031940000|2024-12-24 09:19:00|83.71|83.21|83.66|83.16|83.71|83.21|83.66|83.16|3
1735031950000|2024-12-24 09:19:10|83.65|83.15|83.66|83.16|83.7|83.2|83.64|83.14|12
1735031960000|2024-12-24 09:19:20|83.67|83.17|83.74|83.24|83.74|83.24|83.67|83.17|8
1735031970000|2024-12-24 09:19:30|83.75|83.25|83.79|83.29|83.79|83.29|83.75|83.25|10
1735031980000|2024-12-24 09:19:40|83.8|83.3|83.84|83.34|83.84|83.34|83.79|83.29|11
1735031990000|2024-12-24 09:19:50|83.83|83.33|83.83|83.33|83.83|83.33|83.83|83.33|1
1735032000000|2024-12-24 09:20:00|83.85|83.35|83.89|83.39|83.89|83.39|83.84|83.34|9
1735032010000|2024-12-24 09:20:10|83.87|83.37|83.86|83.36|83.88|83.38|83.85|83.35|6
1735032020000|2024-12-24 09:20:20|83.85|83.35|83.81|83.31|83.86|83.36|83.81|83.31|8
1735032030000|2024-12-24 09:20:30|83.8|83.3|83.76|83.26|83.8|83.3|83.73|83.23|14
1735032040000|2024-12-24 09:20:40|83.75|83.25|83.73|83.23|83.76|83.26|83.73|83.23|7
1735032050000|2024-12-24 09:20:50|83.74|83.24|83.7|83.2|83.75|83.25|83.7|83.2|10
1735032060000|2024-12-24 09:21:00|83.71|83.21|83.72|83.22|83.73|83.23|83.7|83.2|6
1735032070000|2024-12-24 09:21:10|83.71|83.21|83.7|83.2|83.75|83.25|83.7|83.2|10
1735032080000|2024-12-24 09:21:20|83.71|83.21|83.72|83.22|83.72|83.22|83.71|83.21|2
1735032090000|2024-12-24 09:21:30|83.71|83.21|83.73|83.23|83.73|83.23|83.71|83.21|4
1735032100000|2024-12-24 09:21:40|83.72|83.22|83.69|83.19|83.79|83.29|83.69|83.19|10
1735032110000|2024-12-24 09:21:50|83.67|83.17|83.68|83.18|83.68|83.18|83.67|83.17|2
1735032120000|2024-12-24 09:22:00|83.69|83.19|83.65|83.15|83.69|83.19|83.65|83.15|3
1735032130000|2024-12-24 09:22:10|83.64|83.14|83.67|83.17|83.67|83.17|83.62|83.12|6
1735032140000|2024-12-24 09:22:20|83.66|83.16|83.66|83.16|83.66|83.16|83.65|83.15|3
1735032150000|2024-12-24 09:22:30|83.67|83.17|83.7|83.2|83.7|83.2|83.67|83.17|2
1735032160000|2024-12-24 09:22:40|83.69|83.19|83.64|83.14|83.7|83.2|83.64|83.14|4
1735032170000|2024-12-24 09:22:50|83.65|83.15|83.7|83.2|83.7|83.2|83.65|83.15|5
1735032180000|2024-12-24 09:23:00|83.71|83.21|83.75|83.25|83.75|83.25|83.71|83.21|7
1735032190000|2024-12-24 09:23:10|83.76|83.26|83.81|83.31|83.84|83.34|83.76|83.26|15
1735032200000|2024-12-24 09:23:20|83.82|83.32|83.83|83.33|83.85|83.35|83.82|83.32|6
1735032210000|2024-12-24 09:23:30|83.84|83.34|83.84|83.34|83.85|83.35|83.84|83.34|9
1735032220000|2024-12-24 09:23:40|83.85|83.35|83.93|83.43|83.93|83.43|83.85|83.35|7
1735032230000|2024-12-24 09:23:50|83.94|83.44|83.92|83.42|83.94|83.44|83.92|83.42|5
1735032240000|2024-12-24 09:24:00|83.91|83.41|83.94|83.44|83.94|83.44|83.91|83.41|5
1735032250000|2024-12-24 09:24:10|83.92|83.42|83.91|83.41|83.92|83.42|83.91|83.41|2
1735032260000|2024-12-24 09:24:20|83.92|83.42|83.92|83.42|83.93|83.43|83.9|83.4|5
1735032270000|2024-12-24 09:24:30|83.91|83.41|83.87|83.37|83.91|83.41|83.86|83.36|5
1735032280000|2024-12-24 09:24:40|83.86|83.36|83.84|83.34|83.86|83.36|83.84|83.34|2
1735032290000|2024-12-24 09:24:50|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735032300000|2024-12-24 09:25:00|83.88|83.38|83.9|83.4|83.9|83.4|83.88|83.38|9
1735032310000|2024-12-24 09:25:10|83.91|83.41|83.9|83.4|83.91|83.41|83.89|83.39|6
1735032320000|2024-12-24 09:25:20|83.89|83.39|83.9|83.4|83.9|83.4|83.89|83.39|2
1735032330000|2024-12-24 09:25:30|83.91|83.41|83.86|83.36|83.91|83.41|83.86|83.36|5
1735032340000|2024-12-24 09:25:40|83.87|83.37|83.89|83.39|83.89|83.39|83.87|83.37|3
1735032350000|2024-12-24 09:25:50|83.88|83.38|83.89|83.39|83.89|83.39|83.86|83.36|8
1735032360000|2024-12-24 09:26:00|83.9|83.4|83.9|83.4|83.9|83.4|83.9|83.4|1
1735032370000|2024-12-24 09:26:10|83.89|83.39|83.83|83.33|83.89|83.39|83.83|83.33|6
1735032380000|2024-12-24 09:26:20|83.82|83.32|83.83|83.33|83.84|83.34|83.82|83.32|9
1735032400000|2024-12-24 09:26:40|83.82|83.32|83.79|83.29|83.82|83.32|83.79|83.29|4
1735032410000|2024-12-24 09:26:50|83.81|83.31|83.83|83.33|83.85|83.35|83.81|83.31|9
1735032420000|2024-12-24 09:27:00|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|4
1735032430000|2024-12-24 09:27:10|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|2
1735032440000|2024-12-24 09:27:20|83.83|83.33|83.8|83.3|83.83|83.33|83.79|83.29|8
1735032450000|2024-12-24 09:27:30|83.81|83.31|83.8|83.3|83.81|83.31|83.8|83.3|2
1735032460000|2024-12-24 09:27:40|83.81|83.31|83.83|83.33|83.84|83.34|83.81|83.31|6
1735032470000|2024-12-24 09:27:50|83.87|83.37|83.9|83.4|83.9|83.4|83.87|83.37|7
1735032480000|2024-12-24 09:28:00|83.91|83.41|83.9|83.4|83.91|83.41|83.89|83.39|5
1735032490000|2024-12-24 09:28:10|83.89|83.39|83.9|83.4|83.9|83.4|83.87|83.37|7
1735032500000|2024-12-24 09:28:20|83.92|83.42|83.93|83.43|83.95|83.45|83.92|83.42|6
1735032510000|2024-12-24 09:28:30|83.94|83.44|83.94|83.44|83.95|83.45|83.94|83.44|3
1735032520000|2024-12-24 09:28:40|83.95|83.45|83.95|83.45|83.95|83.45|83.94|83.44|3
1735032530000|2024-12-24 09:28:50|83.94|83.44|83.94|83.44|83.94|83.44|83.92|83.42|6
1735032540000|2024-12-24 09:29:00|83.93|83.43|83.94|83.44|83.94|83.44|83.93|83.43|2
1735032550000|2024-12-24 09:29:10|83.97|83.47|84|83.5|84.01|83.51|83.97|83.47|7
1735032560000|2024-12-24 09:29:20|83.99|83.49|83.95|83.45|84|83.5|83.93|83.43|7
1735032570000|2024-12-24 09:29:30|83.94|83.44|83.96|83.46|83.97|83.47|83.94|83.44|5
1735032580000|2024-12-24 09:29:40|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735032590000|2024-12-24 09:29:50|83.94|83.44|83.94|83.44|83.94|83.44|83.94|83.44|1
1735032600000|2024-12-24 09:30:00|83.91|83.41|83.9|83.4|83.92|83.42|83.9|83.4|6
1735032610000|2024-12-24 09:30:10|83.89|83.39|83.92|83.42|83.92|83.42|83.89|83.39|6
1735032620000|2024-12-24 09:30:20|83.91|83.41|83.85|83.35|83.91|83.41|83.85|83.35|8
1735032630000|2024-12-24 09:30:30|83.86|83.36|83.9|83.4|83.9|83.4|83.85|83.35|8
1735032640000|2024-12-24 09:30:40|83.91|83.41|83.91|83.41|83.91|83.41|83.9|83.4|3
1735032660000|2024-12-24 09:31:00|83.9|83.4|83.88|83.38|83.9|83.4|83.87|83.37|4
1735032670000|2024-12-24 09:31:10|83.89|83.39|83.8|83.3|83.89|83.39|83.8|83.3|7
1735032680000|2024-12-24 09:31:20|83.79|83.29|83.75|83.25|83.79|83.29|83.75|83.25|7
1735032690000|2024-12-24 09:31:30|83.76|83.26|83.79|83.29|83.79|83.29|83.75|83.25|6
1735032700000|2024-12-24 09:31:40|83.8|83.3|83.83|83.33|83.83|83.33|83.79|83.29|7
1735032710000|2024-12-24 09:31:50|83.84|83.34|83.85|83.35|83.89|83.39|83.84|83.34|8
1735032720000|2024-12-24 09:32:00|83.87|83.37|83.9|83.4|83.9|83.4|83.86|83.36|7
1735032730000|2024-12-24 09:32:10|83.89|83.39|83.89|83.39|83.89|83.39|83.89|83.39|1
1735032740000|2024-12-24 09:32:20|83.9|83.4|83.9|83.4|83.9|83.4|83.89|83.39|5
1735032750000|2024-12-24 09:32:30|83.92|83.42|84.03|83.53|84.03|83.53|83.92|83.42|11
1735032760000|2024-12-24 09:32:40|84.02|83.52|84.05|83.55|84.05|83.55|84.02|83.52|6
1735032770000|2024-12-24 09:32:50|84.06|83.56|84.06|83.56|84.12|83.62|84.06|83.56|12
1735032780000|2024-12-24 09:33:00|84.07|83.57|84.01|83.51|84.07|83.57|84.01|83.51|13
1735032790000|2024-12-24 09:33:10|84.03|83.53|84.06|83.56|84.06|83.56|84.03|83.53|4
1735032800000|2024-12-24 09:33:20|84.05|83.55|84.1|83.6|84.1|83.6|84.05|83.55|6
1735032810000|2024-12-24 09:33:30|84.09|83.59|84.05|83.55|84.1|83.6|84.05|83.55|5
1735032820000|2024-12-24 09:33:40|84.09|83.59|84.12|83.62|84.12|83.62|84.09|83.59|4
1735032830000|2024-12-24 09:33:50|84.13|83.63|84.13|83.63|84.14|83.64|84.13|83.63|3
1735032840000|2024-12-24 09:34:00|84.11|83.61|84.11|83.61|84.11|83.61|84.11|83.61|1
1735032850000|2024-12-24 09:34:10|84.13|83.63|84.12|83.62|84.14|83.64|84.1|83.6|8
1735032860000|2024-12-24 09:34:20|84.11|83.61|84.12|83.62|84.12|83.62|84.02|83.52|15
1735032870000|2024-12-24 09:34:30|84.17|83.67|84.16|83.66|84.17|83.67|84.16|83.66|4
1735032880000|2024-12-24 09:34:40|84.14|83.64|84.14|83.64|84.14|83.64|84.14|83.64|1
1735032890000|2024-12-24 09:34:50|84.13|83.63|84.12|83.62|84.13|83.63|84.06|83.56|12
1735032900000|2024-12-24 09:35:00|84.13|83.63|84.09|83.59|84.13|83.63|84.08|83.58|7
1735032910000|2024-12-24 09:35:10|84.08|83.58|84.05|83.55|84.08|83.58|84.04|83.54|10
1735032920000|2024-12-24 09:35:20|84.04|83.54|84.02|83.52|84.04|83.54|84.02|83.52|6
1735032930000|2024-12-24 09:35:30|84.01|83.51|84.08|83.58|84.1|83.6|84.01|83.51|12
1735032940000|2024-12-24 09:35:40|84.06|83.56|84.08|83.58|84.08|83.58|84.06|83.56|3
1735032950000|2024-12-24 09:35:50|84.09|83.59|84.09|83.59|84.09|83.59|84.07|83.57|5
1735032960000|2024-12-24 09:36:00|84.08|83.58|84.09|83.59|84.11|83.61|84.07|83.57|11
1735032970000|2024-12-24 09:36:10|84.08|83.58|84.04|83.54|84.08|83.58|84.01|83.51|11
1735032980000|2024-12-24 09:36:20|84.03|83.53|84.1|83.6|84.1|83.6|84.02|83.52|13
1735032990000|2024-12-24 09:36:30|84.11|83.61|84.1|83.6|84.11|83.61|84.09|83.59|4
1735033000000|2024-12-24 09:36:40|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|2
1735033010000|2024-12-24 09:36:50|84.07|83.57|84.02|83.52|84.07|83.57|84.01|83.51|8
1735033020000|2024-12-24 09:37:00|84.01|83.51|84.05|83.55|84.05|83.55|84.01|83.51|6
1735033030000|2024-12-24 09:37:10|84.04|83.54|84.06|83.56|84.09|83.59|84.04|83.54|9
1735033040000|2024-12-24 09:37:20|84.05|83.55|84.03|83.53|84.05|83.55|84.03|83.53|2
1735033050000|2024-12-24 09:37:30|84.05|83.55|84.05|83.55|84.06|83.56|84.04|83.54|7
1735033060000|2024-12-24 09:37:40|84.06|83.56|84.09|83.59|84.1|83.6|84.04|83.54|5
1735033070000|2024-12-24 09:37:50|84.08|83.58|84.04|83.54|84.08|83.58|84.02|83.52|7
1735033080000|2024-12-24 09:38:00|84.02|83.52|84.02|83.52|84.03|83.53|84.02|83.52|3
1735033110000|2024-12-24 09:38:30|84|83.5|83.99|83.49|84|83.5|83.99|83.49|2
1735033120000|2024-12-24 09:38:40|84|83.5|84|83.5|84|83.5|84|83.5|1
1735033130000|2024-12-24 09:38:50|84.03|83.53|84.01|83.51|84.04|83.54|84.01|83.51|5
1735033140000|2024-12-24 09:39:00|84.02|83.52|84.02|83.52|84.02|83.52|84.02|83.52|1
1735033150000|2024-12-24 09:39:10|84.03|83.53|84.04|83.54|84.1|83.6|84.03|83.53|11
1735033160000|2024-12-24 09:39:20|84.05|83.55|84.08|83.58|84.09|83.59|84.05|83.55|8
1735033170000|2024-12-24 09:39:30|84.09|83.59|84.11|83.61|84.11|83.61|84.08|83.58|6
1735033180000|2024-12-24 09:39:40|84.12|83.62|84.17|83.67|84.18|83.68|84.11|83.61|11
1735033190000|2024-12-24 09:39:50|84.15|83.65|84.15|83.65|84.15|83.65|84.15|83.65|1
1735033200000|2024-12-24 09:40:00|84.14|83.64|84.1|83.6|84.14|83.64|84.09|83.59|11
1735033210000|2024-12-24 09:40:10|84.11|83.61|84.11|83.61|84.12|83.62|84.11|83.61|3
1735033230000|2024-12-24 09:40:30|84.1|83.6|84.1|83.6|84.1|83.6|84.1|83.6|1
1735033240000|2024-12-24 09:40:40|84.11|83.61|84.13|83.63|84.14|83.64|84.11|83.61|4
1735033250000|2024-12-24 09:40:50|84.12|83.62|84.12|83.62|84.12|83.62|84.11|83.61|3
1735033260000|2024-12-24 09:41:00|84.11|83.61|84.1|83.6|84.11|83.61|84.08|83.58|6
1735033270000|2024-12-24 09:41:10|84.11|83.61|84.15|83.65|84.17|83.67|84.11|83.61|10
1735033280000|2024-12-24 09:41:20|84.18|83.68|84.21|83.71|84.21|83.71|84.18|83.68|4
1735033290000|2024-12-24 09:41:30|84.2|83.7|84.2|83.7|84.2|83.7|84.2|83.7|1
1735033300000|2024-12-24 09:41:40|84.19|83.69|84.17|83.67|84.19|83.69|84.17|83.67|2
1735033310000|2024-12-24 09:41:50|84.19|83.69|84.19|83.69|84.21|83.71|84.19|83.69|3
1735033320000|2024-12-24 09:42:00|84.22|83.72|84.21|83.71|84.22|83.72|84.21|83.71|2
1735033330000|2024-12-24 09:42:10|84.22|83.72|84.2|83.7|84.22|83.72|84.19|83.69|5
1735033340000|2024-12-24 09:42:20|84.21|83.71|84.24|83.74|84.24|83.74|84.21|83.71|8
1735033350000|2024-12-24 09:42:30|84.27|83.77|84.21|83.71|84.27|83.77|84.21|83.71|5
1735033360000|2024-12-24 09:42:40|84.19|83.69|84.17|83.67|84.21|83.71|84.17|83.67|6
1735033370000|2024-12-24 09:42:50|84.16|83.66|84.19|83.69|84.21|83.71|84.16|83.66|10
1735033380000|2024-12-24 09:43:00|84.2|83.7|84.18|83.68|84.2|83.7|84.18|83.68|2
1735033390000|2024-12-24 09:43:10|84.17|83.67|84.13|83.63|84.17|83.67|84.13|83.63|5
1735033400000|2024-12-24 09:43:20|84.14|83.64|84.09|83.59|84.14|83.64|84.07|83.57|10
1735033410000|2024-12-24 09:43:30|84.08|83.58|84.06|83.56|84.08|83.58|84.06|83.56|5
1735033420000|2024-12-24 09:43:40|84.05|83.55|84.03|83.53|84.05|83.55|84.03|83.53|4
1735033430000|2024-12-24 09:43:50|84.02|83.52|84.02|83.52|84.03|83.53|84.02|83.52|3
1735033440000|2024-12-24 09:44:00|84.03|83.53|83.99|83.49|84.04|83.54|83.99|83.49|9
1735033450000|2024-12-24 09:44:10|84|83.5|84.04|83.54|84.04|83.54|83.99|83.49|7
1735033460000|2024-12-24 09:44:20|84.05|83.55|84.08|83.58|84.09|83.59|84.05|83.55|5
1735033470000|2024-12-24 09:44:30|84.07|83.57|84.04|83.54|84.07|83.57|84.04|83.54|3
1735033480000|2024-12-24 09:44:40|84.03|83.53|84|83.5|84.03|83.53|84|83.5|7
1735033490000|2024-12-24 09:44:50|83.99|83.49|83.95|83.45|83.99|83.49|83.95|83.45|4
1735033500000|2024-12-24 09:45:00|83.94|83.44|83.89|83.39|83.94|83.44|83.89|83.39|7
1735033510000|2024-12-24 09:45:10|83.9|83.4|83.98|83.48|84|83.5|83.9|83.4|10
1735033520000|2024-12-24 09:45:20|83.97|83.47|83.95|83.45|83.97|83.47|83.93|83.43|5
1735033530000|2024-12-24 09:45:30|83.96|83.46|83.98|83.48|84|83.5|83.96|83.46|5
1735033540000|2024-12-24 09:45:40|83.99|83.49|84.02|83.52|84.02|83.52|83.98|83.48|5
1735033550000|2024-12-24 09:45:50|84.03|83.53|84.11|83.61|84.12|83.62|84.03|83.53|16
1735033560000|2024-12-24 09:46:00|84.1|83.6|84.12|83.62|84.12|83.62|84.07|83.57|6
1735033570000|2024-12-24 09:46:10|84.11|83.61|84.04|83.54|84.11|83.61|84.04|83.54|10
1735033580000|2024-12-24 09:46:20|84.05|83.55|84.1|83.6|84.1|83.6|84.05|83.55|4
1735033590000|2024-12-24 09:46:30|84.11|83.61|84.08|83.58|84.11|83.61|84.08|83.58|5
1735033600000|2024-12-24 09:46:40|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|2
1735033610000|2024-12-24 09:46:50|84.09|83.59|84.11|83.61|84.12|83.62|84.09|83.59|6
1735033620000|2024-12-24 09:47:00|84.1|83.6|84.07|83.57|84.1|83.6|84.07|83.57|9
1735033630000|2024-12-24 09:47:10|84.06|83.56|84.11|83.61|84.11|83.61|84.03|83.53|9
1735033640000|2024-12-24 09:47:20|84.12|83.62|84.03|83.53|84.12|83.62|84.03|83.53|10
1735033660000|2024-12-24 09:47:40|84.04|83.54|84.04|83.54|84.05|83.55|84.03|83.53|6
1735033670000|2024-12-24 09:47:50|84.03|83.53|84.02|83.52|84.03|83.53|84.01|83.51|3
1735033680000|2024-12-24 09:48:00|84.01|83.51|84.03|83.53|84.03|83.53|84|83.5|5
1735033690000|2024-12-24 09:48:10|84.04|83.54|84.06|83.56|84.08|83.58|84.04|83.54|7
1735033700000|2024-12-24 09:48:20|84.07|83.57|84.06|83.56|84.08|83.58|84.06|83.56|4
1735033710000|2024-12-24 09:48:30|84.05|83.55|84.05|83.55|84.06|83.56|84.05|83.55|3
1735033720000|2024-12-24 09:48:40|84.03|83.53|84.04|83.54|84.05|83.55|84.02|83.52|8
1735033730000|2024-12-24 09:48:50|84.02|83.52|84.01|83.51|84.02|83.52|84|83.5|3
1735033740000|2024-12-24 09:49:00|84.02|83.52|83.92|83.42|84.04|83.54|83.92|83.42|12
1735033750000|2024-12-24 09:49:10|83.93|83.43|83.91|83.41|83.93|83.43|83.91|83.41|3
1735033760000|2024-12-24 09:49:20|83.9|83.4|83.85|83.35|83.9|83.4|83.83|83.33|6
1735033770000|2024-12-24 09:49:30|83.87|83.37|83.9|83.4|83.94|83.44|83.87|83.37|8
1735033780000|2024-12-24 09:49:40|83.89|83.39|83.91|83.41|83.91|83.41|83.88|83.38|9
1735033790000|2024-12-24 09:49:50|83.92|83.42|83.91|83.41|83.92|83.42|83.9|83.4|5
1735033800000|2024-12-24 09:50:00|83.92|83.42|83.87|83.37|83.92|83.42|83.86|83.36|5
1735033810000|2024-12-24 09:50:10|83.88|83.38|83.84|83.34|83.88|83.38|83.84|83.34|6
1735033820000|2024-12-24 09:50:20|83.83|83.33|83.78|83.28|83.83|83.33|83.78|83.28|10
1735033830000|2024-12-24 09:50:30|83.77|83.27|83.86|83.36|83.87|83.37|83.77|83.27|13
1735033840000|2024-12-24 09:50:40|83.87|83.37|83.88|83.38|83.89|83.39|83.85|83.35|9
1735033850000|2024-12-24 09:50:50|83.87|83.37|83.86|83.36|83.87|83.37|83.85|83.35|4
1735033860000|2024-12-24 09:51:00|83.87|83.37|83.89|83.39|83.9|83.4|83.87|83.37|7
1735033870000|2024-12-24 09:51:10|83.9|83.4|83.88|83.38|83.94|83.44|83.88|83.38|10
1735033880000|2024-12-24 09:51:20|83.91|83.41|83.85|83.35|83.91|83.41|83.85|83.35|6
1735033890000|2024-12-24 09:51:30|83.84|83.34|83.76|83.26|83.84|83.34|83.76|83.26|8
1735033900000|2024-12-24 09:51:40|83.75|83.25|83.69|83.19|83.75|83.25|83.67|83.17|11
1735033910000|2024-12-24 09:51:50|83.7|83.2|83.74|83.24|83.74|83.24|83.68|83.18|10
1735033920000|2024-12-24 09:52:00|83.73|83.23|83.77|83.27|83.81|83.31|83.73|83.23|12
1735033930000|2024-12-24 09:52:10|83.78|83.28|83.8|83.3|83.82|83.32|83.78|83.28|9
1735033940000|2024-12-24 09:52:20|83.81|83.31|83.85|83.35|83.85|83.35|83.8|83.3|10
1735033950000|2024-12-24 09:52:30|83.84|83.34|83.87|83.37|83.88|83.38|83.84|83.34|8
1735033960000|2024-12-24 09:52:40|83.86|83.36|83.85|83.35|83.87|83.37|83.83|83.33|9
1735033970000|2024-12-24 09:52:50|83.83|83.33|83.81|83.31|83.83|83.33|83.81|83.31|3
1735033980000|2024-12-24 09:53:00|83.8|83.3|83.84|83.34|83.84|83.34|83.78|83.28|10
1735033990000|2024-12-24 09:53:10|83.85|83.35|83.86|83.36|83.88|83.38|83.84|83.34|11
1735034000000|2024-12-24 09:53:20|83.85|83.35|83.89|83.39|83.9|83.4|83.85|83.35|7
1735034010000|2024-12-24 09:53:30|83.88|83.38|83.92|83.42|83.92|83.42|83.88|83.38|4
1735034020000|2024-12-24 09:53:40|83.93|83.43|83.94|83.44|83.95|83.45|83.93|83.43|4
1735034030000|2024-12-24 09:53:50|83.95|83.45|83.94|83.44|83.95|83.45|83.94|83.44|4
1735034040000|2024-12-24 09:54:00|83.93|83.43|83.88|83.38|83.93|83.43|83.87|83.37|9
1735034050000|2024-12-24 09:54:10|83.87|83.37|83.86|83.36|83.87|83.37|83.86|83.36|4
1735034060000|2024-12-24 09:54:20|83.89|83.39|83.93|83.43|83.93|83.43|83.88|83.38|8
1735034070000|2024-12-24 09:54:30|83.92|83.42|83.9|83.4|83.93|83.43|83.9|83.4|7
1735034080000|2024-12-24 09:54:40|83.88|83.38|83.86|83.36|83.9|83.4|83.86|83.36|6
1735034090000|2024-12-24 09:54:50|83.87|83.37|83.86|83.36|83.87|83.37|83.86|83.36|2
1735034100000|2024-12-24 09:55:00|83.85|83.35|83.86|83.36|83.86|83.36|83.84|83.34|4
1735034110000|2024-12-24 09:55:10|83.85|83.35|83.87|83.37|83.87|83.37|83.85|83.35|3
1735034120000|2024-12-24 09:55:20|83.86|83.36|83.89|83.39|83.9|83.4|83.85|83.35|9
1735034130000|2024-12-24 09:55:30|83.88|83.38|83.86|83.36|83.88|83.38|83.86|83.36|2
1735034150000|2024-12-24 09:55:50|83.87|83.37|83.87|83.37|83.9|83.4|83.87|83.37|8
1735034160000|2024-12-24 09:56:00|83.85|83.35|83.9|83.4|83.93|83.43|83.85|83.35|14
1735034170000|2024-12-24 09:56:10|83.88|83.38|83.87|83.37|83.88|83.38|83.87|83.37|4
1735034180000|2024-12-24 09:56:20|83.86|83.36|83.83|83.33|83.86|83.36|83.81|83.31|13
1735034200000|2024-12-24 09:56:40|83.85|83.35|83.84|83.34|83.86|83.36|83.84|83.34|5
1735034210000|2024-12-24 09:56:50|83.82|83.32|83.83|83.33|83.83|83.33|83.81|83.31|8
1735034220000|2024-12-24 09:57:00|83.81|83.31|83.84|83.34|83.85|83.35|83.81|83.31|6
1735034230000|2024-12-24 09:57:10|83.86|83.36|83.86|83.36|83.86|83.36|83.85|83.35|3
1735034240000|2024-12-24 09:57:20|83.87|83.37|83.9|83.4|83.9|83.4|83.86|83.36|6
1735034250000|2024-12-24 09:57:30|83.87|83.37|83.86|83.36|83.87|83.37|83.86|83.36|4
1735034260000|2024-12-24 09:57:40|83.85|83.35|83.85|83.35|83.85|83.35|83.84|83.34|3
1735034270000|2024-12-24 09:57:50|83.86|83.36|83.85|83.35|83.86|83.36|83.85|83.35|2
1735034280000|2024-12-24 09:58:00|83.84|83.34|83.86|83.36|83.86|83.36|83.84|83.34|5
1735034290000|2024-12-24 09:58:10|83.85|83.35|83.85|83.35|83.85|83.35|83.84|83.34|3
1735034300000|2024-12-24 09:58:20|83.86|83.36|83.9|83.4|83.9|83.4|83.85|83.35|9
1735034310000|2024-12-24 09:58:30|83.89|83.39|83.82|83.32|83.89|83.39|83.82|83.32|7
1735034320000|2024-12-24 09:58:40|83.81|83.31|83.82|83.32|83.85|83.35|83.8|83.3|8
1735034330000|2024-12-24 09:58:50|83.81|83.31|83.83|83.33|83.84|83.34|83.81|83.31|6
1735034340000|2024-12-24 09:59:00|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1735034350000|2024-12-24 09:59:10|83.82|83.32|83.76|83.26|83.82|83.32|83.76|83.26|6
1735034360000|2024-12-24 09:59:20|83.75|83.25|83.71|83.21|83.75|83.25|83.71|83.21|4
1735034370000|2024-12-24 09:59:30|83.7|83.2|83.7|83.2|83.7|83.2|83.7|83.2|1
1735034390000|2024-12-24 09:59:50|83.69|83.19|83.66|83.16|83.69|83.19|83.66|83.16|2
1735034400000|2024-12-24 10:00:00|83.65|83.15|83.69|83.19|83.69|83.19|83.65|83.15|12
1735034410000|2024-12-24 10:00:10|83.7|83.2|83.71|83.21|83.72|83.22|83.7|83.2|5
1735034420000|2024-12-24 10:00:20|83.72|83.22|83.75|83.25|83.76|83.26|83.72|83.22|6
1735034430000|2024-12-24 10:00:30|83.74|83.24|83.72|83.22|83.74|83.24|83.7|83.2|7
1735034440000|2024-12-24 10:00:40|83.71|83.21|83.82|83.32|83.83|83.33|83.71|83.21|11
1735034450000|2024-12-24 10:00:50|83.81|83.31|83.81|83.31|83.82|83.32|83.8|83.3|4
1735034460000|2024-12-24 10:01:00|83.8|83.3|83.75|83.25|83.81|83.31|83.75|83.25|5
1735034470000|2024-12-24 10:01:10|83.76|83.26|83.78|83.28|83.79|83.29|83.76|83.26|7
1735034480000|2024-12-24 10:01:20|83.79|83.29|83.79|83.29|83.8|83.3|83.79|83.29|3
1735034490000|2024-12-24 10:01:30|83.8|83.3|83.75|83.25|83.8|83.3|83.73|83.23|7
1735034500000|2024-12-24 10:01:40|83.74|83.24|83.71|83.21|83.74|83.24|83.71|83.21|7
1735034510000|2024-12-24 10:01:50|83.7|83.2|83.71|83.21|83.71|83.21|83.68|83.18|6
1735034520000|2024-12-24 10:02:00|83.72|83.22|83.75|83.25|83.75|83.25|83.71|83.21|4
1735034530000|2024-12-24 10:02:10|83.76|83.26|83.74|83.24|83.76|83.26|83.74|83.24|4
1735034540000|2024-12-24 10:02:20|83.73|83.23|83.7|83.2|83.73|83.23|83.7|83.2|4
1735034550000|2024-12-24 10:02:30|83.69|83.19|83.62|83.12|83.69|83.19|83.61|83.11|6
1735034560000|2024-12-24 10:02:40|83.63|83.13|83.69|83.19|83.7|83.2|83.63|83.13|5
1735034570000|2024-12-24 10:02:50|83.68|83.18|83.69|83.19|83.69|83.19|83.68|83.18|4
1735034580000|2024-12-24 10:03:00|83.7|83.2|83.68|83.18|83.72|83.22|83.67|83.17|13
1735034590000|2024-12-24 10:03:10|83.65|83.15|83.59|83.09|83.65|83.15|83.59|83.09|11
1735034600000|2024-12-24 10:03:20|83.58|83.08|83.56|83.06|83.58|83.08|83.55|83.05|4
1735034610000|2024-12-24 10:03:30|83.55|83.05|83.55|83.05|83.59|83.09|83.54|83.04|7
1735034620000|2024-12-24 10:03:40|83.54|83.04|83.49|82.99|83.54|83.04|83.49|82.99|7
1735034630000|2024-12-24 10:03:50|83.48|82.98|83.47|82.97|83.48|82.98|83.45|82.95|8
1735034640000|2024-12-24 10:04:00|83.48|82.98|83.49|82.99|83.56|83.06|83.46|82.96|19
1735034650000|2024-12-24 10:04:10|83.48|82.98|83.48|82.98|83.48|82.98|83.46|82.96|5
1735034660000|2024-12-24 10:04:20|83.47|82.97|83.47|82.97|83.49|82.99|83.41|82.91|13
1735034670000|2024-12-24 10:04:30|83.45|82.95|83.38|82.88|83.45|82.95|83.37|82.87|13
1735034680000|2024-12-24 10:04:40|83.32|82.82|83.36|82.86|83.37|82.87|83.31|82.81|11
1735034690000|2024-12-24 10:04:50|83.34|82.84|83.31|82.81|83.34|82.84|83.31|82.81|11
1735034700000|2024-12-24 10:05:00|83.29|82.79|83.31|82.81|83.33|82.83|83.29|82.79|11
1735034710000|2024-12-24 10:05:10|83.3|82.8|83.25|82.75|83.3|82.8|83.25|82.75|10
1735034720000|2024-12-24 10:05:20|83.24|82.74|83.3|82.8|83.3|82.8|83.24|82.74|7
1735034730000|2024-12-24 10:05:30|83.32|82.82|83.3|82.8|83.32|82.82|83.29|82.79|5
1735034740000|2024-12-24 10:05:40|83.31|82.81|83.31|82.81|83.31|82.81|83.28|82.78|7
1735034750000|2024-12-24 10:05:50|83.33|82.83|83.37|82.87|83.38|82.88|83.33|82.83|5
1735034760000|2024-12-24 10:06:00|83.41|82.91|83.37|82.87|83.41|82.91|83.36|82.86|8
1735034770000|2024-12-24 10:06:10|83.38|82.88|83.41|82.91|83.43|82.93|83.38|82.88|10
1735034780000|2024-12-24 10:06:20|83.42|82.92|83.51|83.01|83.51|83.01|83.42|82.92|9
1735034790000|2024-12-24 10:06:30|83.52|83.02|83.59|83.09|83.6|83.1|83.51|83.01|13
1735034800000|2024-12-24 10:06:40|83.61|83.11|83.65|83.15|83.67|83.17|83.58|83.08|12
1735034810000|2024-12-24 10:06:50|83.66|83.16|83.63|83.13|83.68|83.18|83.63|83.13|5
1735034820000|2024-12-24 10:07:00|83.64|83.14|83.54|83.04|83.65|83.15|83.53|83.03|15
1735034830000|2024-12-24 10:07:10|83.55|83.05|83.59|83.09|83.6|83.1|83.55|83.05|14
1735034840000|2024-12-24 10:07:20|83.58|83.08|83.53|83.03|83.58|83.08|83.53|83.03|6
1735034850000|2024-12-24 10:07:30|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735034860000|2024-12-24 10:07:40|83.56|83.06|83.54|83.04|83.56|83.06|83.52|83.02|10
1735034870000|2024-12-24 10:07:50|83.53|83.03|83.49|82.99|83.55|83.05|83.48|82.98|9
1735034880000|2024-12-24 10:08:00|83.48|82.98|83.5|83|83.5|83|83.44|82.94|7
1735034890000|2024-12-24 10:08:10|83.49|82.99|83.51|83.01|83.52|83.02|83.48|82.98|13
1735034900000|2024-12-24 10:08:20|83.5|83|83.54|83.04|83.54|83.04|83.5|83|7
1735034910000|2024-12-24 10:08:30|83.56|83.06|83.59|83.09|83.59|83.09|83.54|83.04|11
1735034920000|2024-12-24 10:08:40|83.61|83.11|83.58|83.08|83.61|83.11|83.57|83.07|11
1735034930000|2024-12-24 10:08:50|83.59|83.09|83.61|83.11|83.61|83.11|83.59|83.09|3
1735034940000|2024-12-24 10:09:00|83.62|83.12|83.59|83.09|83.66|83.16|83.59|83.09|11
1735034950000|2024-12-24 10:09:10|83.6|83.1|83.61|83.11|83.61|83.11|83.59|83.09|4
1735034960000|2024-12-24 10:09:20|83.65|83.15|83.7|83.2|83.7|83.2|83.65|83.15|5
1735034970000|2024-12-24 10:09:30|83.71|83.21|83.68|83.18|83.72|83.22|83.68|83.18|5
1735034980000|2024-12-24 10:09:40|83.67|83.17|83.68|83.18|83.68|83.18|83.63|83.13|8
1735034990000|2024-12-24 10:09:50|83.67|83.17|83.57|83.07|83.67|83.17|83.57|83.07|7
1735035000000|2024-12-24 10:10:00|83.58|83.08|83.56|83.06|83.58|83.08|83.53|83.03|11
1735035010000|2024-12-24 10:10:10|83.59|83.09|83.59|83.09|83.6|83.1|83.57|83.07|9
1735035020000|2024-12-24 10:10:20|83.6|83.1|83.64|83.14|83.64|83.14|83.6|83.1|6
1735035030000|2024-12-24 10:10:30|83.62|83.12|83.6|83.1|83.62|83.12|83.59|83.09|11
1735035040000|2024-12-24 10:10:40|83.63|83.13|83.61|83.11|83.63|83.13|83.57|83.07|11
1735035050000|2024-12-24 10:10:50|83.62|83.12|83.59|83.09|83.63|83.13|83.59|83.09|7
1735035060000|2024-12-24 10:11:00|83.58|83.08|83.5|83|83.58|83.08|83.5|83|8
1735035070000|2024-12-24 10:11:10|83.52|83.02|83.56|83.06|83.57|83.07|83.52|83.02|5
1735035080000|2024-12-24 10:11:20|83.57|83.07|83.53|83.03|83.57|83.07|83.52|83.02|7
1735035090000|2024-12-24 10:11:30|83.56|83.06|83.53|83.03|83.56|83.06|83.53|83.03|5
1735035100000|2024-12-24 10:11:40|83.54|83.04|83.59|83.09|83.59|83.09|83.54|83.04|7
1735035110000|2024-12-24 10:11:50|83.61|83.11|83.66|83.16|83.69|83.19|83.61|83.11|12
1735035120000|2024-12-24 10:12:00|83.63|83.13|83.61|83.11|83.63|83.13|83.6|83.1|5
1735035130000|2024-12-24 10:12:10|83.6|83.1|83.6|83.1|83.62|83.12|83.6|83.1|5
1735035140000|2024-12-24 10:12:20|83.59|83.09|83.48|82.98|83.59|83.09|83.48|82.98|12
1735035150000|2024-12-24 10:12:30|83.46|82.96|83.48|82.98|83.49|82.99|83.43|82.93|7
1735035160000|2024-12-24 10:12:40|83.47|82.97|83.47|82.97|83.49|82.99|83.47|82.97|5
1735035170000|2024-12-24 10:12:50|83.48|82.98|83.51|83.01|83.51|83.01|83.48|82.98|6
1735035180000|2024-12-24 10:13:00|83.52|83.02|83.48|82.98|83.52|83.02|83.48|82.98|7
1735035190000|2024-12-24 10:13:10|83.47|82.97|83.38|82.88|83.47|82.97|83.38|82.88|9
1735035200000|2024-12-24 10:13:20|83.39|82.89|83.43|82.93|83.5|83|83.39|82.89|10
1735035210000|2024-12-24 10:13:30|83.42|82.92|83.42|82.92|83.43|82.93|83.4|82.9|6
1735035220000|2024-12-24 10:13:40|83.41|82.91|83.45|82.95|83.45|82.95|83.38|82.88|9
1735035230000|2024-12-24 10:13:50|83.48|82.98|83.49|82.99|83.49|82.99|83.46|82.96|5
1735035240000|2024-12-24 10:14:00|83.48|82.98|83.48|82.98|83.53|83.03|83.46|82.96|12
1735035250000|2024-12-24 10:14:10|83.49|82.99|83.48|82.98|83.5|83|83.48|82.98|12
1735035260000|2024-12-24 10:14:20|83.47|82.97|83.44|82.94|83.48|82.98|83.44|82.94|6
1735035270000|2024-12-24 10:14:30|83.45|82.95|83.45|82.95|83.47|82.97|83.45|82.95|6
1735035280000|2024-12-24 10:14:40|83.44|82.94|83.48|82.98|83.5|83|83.43|82.93|7
1735035290000|2024-12-24 10:14:50|83.49|82.99|83.47|82.97|83.49|82.99|83.47|82.97|3
1735035300000|2024-12-24 10:15:00|83.46|82.96|83.44|82.94|83.48|82.98|83.43|82.93|7
1735035310000|2024-12-24 10:15:10|83.43|82.93|83.37|82.87|83.43|82.93|83.37|82.87|8
1735035320000|2024-12-24 10:15:20|83.38|82.88|83.33|82.83|83.38|82.88|83.33|82.83|5
1735035330000|2024-12-24 10:15:30|83.32|82.82|83.33|82.83|83.35|82.85|83.32|82.82|5
1735035340000|2024-12-24 10:15:40|83.32|82.82|83.34|82.84|83.34|82.84|83.27|82.77|12
1735035350000|2024-12-24 10:15:50|83.35|82.85|83.43|82.93|83.43|82.93|83.35|82.85|9
1735035360000|2024-12-24 10:16:00|83.44|82.94|83.42|82.92|83.46|82.96|83.41|82.91|12
1735035370000|2024-12-24 10:16:10|83.43|82.93|83.43|82.93|83.49|82.99|83.43|82.93|12
1735035380000|2024-12-24 10:16:20|83.42|82.92|83.38|82.88|83.42|82.92|83.37|82.87|7
1735035390000|2024-12-24 10:16:30|83.4|82.9|83.41|82.91|83.43|82.93|83.4|82.9|8
1735035400000|2024-12-24 10:16:40|83.4|82.9|83.36|82.86|83.4|82.9|83.36|82.86|4
1735035410000|2024-12-24 10:16:50|83.37|82.87|83.4|82.9|83.4|82.9|83.37|82.87|3
1735035430000|2024-12-24 10:17:10|83.42|82.92|83.5|83|83.51|83.01|83.42|82.92|10
1735035440000|2024-12-24 10:17:20|83.52|83.02|83.58|83.08|83.63|83.13|83.51|83.01|10
1735035450000|2024-12-24 10:17:30|83.59|83.09|83.53|83.03|83.59|83.09|83.53|83.03|5
1735035460000|2024-12-24 10:17:40|83.54|83.04|83.57|83.07|83.57|83.07|83.54|83.04|6
1735035470000|2024-12-24 10:17:50|83.58|83.08|83.61|83.11|83.61|83.11|83.58|83.08|5
1735035480000|2024-12-24 10:18:00|83.62|83.12|83.63|83.13|83.67|83.17|83.61|83.11|9
1735035490000|2024-12-24 10:18:10|83.65|83.15|83.68|83.18|83.68|83.18|83.65|83.15|3
1735035500000|2024-12-24 10:18:20|83.69|83.19|83.67|83.17|83.69|83.19|83.67|83.17|3
1735035510000|2024-12-24 10:18:30|83.68|83.18|83.69|83.19|83.69|83.19|83.67|83.17|4
1735035520000|2024-12-24 10:18:40|83.7|83.2|83.71|83.21|83.72|83.22|83.7|83.2|4
1735035530000|2024-12-24 10:18:50|83.7|83.2|83.59|83.09|83.7|83.2|83.59|83.09|8
1735035540000|2024-12-24 10:19:00|83.58|83.08|83.57|83.07|83.58|83.08|83.57|83.07|2
1735035550000|2024-12-24 10:19:10|83.6|83.1|83.57|83.07|83.61|83.11|83.57|83.07|6
1735035560000|2024-12-24 10:19:20|83.56|83.06|83.56|83.06|83.56|83.06|83.53|83.03|6
1735035570000|2024-12-24 10:19:30|83.55|83.05|83.51|83.01|83.55|83.05|83.51|83.01|4
1735035580000|2024-12-24 10:19:40|83.5|83|83.46|82.96|83.5|83|83.45|82.95|7
1735035590000|2024-12-24 10:19:50|83.47|82.97|83.47|82.97|83.48|82.98|83.47|82.97|3
1735035600000|2024-12-24 10:20:00|83.46|82.96|83.39|82.89|83.47|82.97|83.39|82.89|11
1735035610000|2024-12-24 10:20:10|83.38|82.88|83.34|82.84|83.38|82.88|83.32|82.82|12
1735035620000|2024-12-24 10:20:20|83.33|82.83|83.33|82.83|83.4|82.9|83.33|82.83|12
1735035630000|2024-12-24 10:20:30|83.32|82.82|83.33|82.83|83.33|82.83|83.31|82.81|4
1735035640000|2024-12-24 10:20:40|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|2
1735035650000|2024-12-24 10:20:50|83.3|82.8|83.3|82.8|83.31|82.81|83.29|82.79|7
1735035660000|2024-12-24 10:21:00|83.29|82.79|83.3|82.8|83.3|82.8|83.28|82.78|6
1735035670000|2024-12-24 10:21:10|83.29|82.79|83.38|82.88|83.39|82.89|83.29|82.79|12
1735035680000|2024-12-24 10:21:20|83.39|82.89|83.38|82.88|83.39|82.89|83.38|82.88|6
1735035690000|2024-12-24 10:21:30|83.39|82.89|83.35|82.85|83.42|82.92|83.34|82.84|9
1735035700000|2024-12-24 10:21:40|83.37|82.87|83.36|82.86|83.37|82.87|83.36|82.86|2
1735035710000|2024-12-24 10:21:50|83.35|82.85|83.34|82.84|83.37|82.87|83.34|82.84|9
1735035720000|2024-12-24 10:22:00|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735035730000|2024-12-24 10:22:10|83.32|82.82|83.28|82.78|83.32|82.82|83.28|82.78|4
1735035740000|2024-12-24 10:22:20|83.27|82.77|83.31|82.81|83.31|82.81|83.27|82.77|6
1735035750000|2024-12-24 10:22:30|83.3|82.8|83.3|82.8|83.3|82.8|83.29|82.79|3
1735035760000|2024-12-24 10:22:40|83.29|82.79|83.29|82.79|83.3|82.8|83.29|82.79|3
1735035770000|2024-12-24 10:22:50|83.3|82.8|83.29|82.79|83.3|82.8|83.29|82.79|4
1735035780000|2024-12-24 10:23:00|83.28|82.78|83.32|82.82|83.35|82.85|83.28|82.78|7
1735035800000|2024-12-24 10:23:20|83.33|82.83|83.34|82.84|83.34|82.84|83.33|82.83|2
1735035810000|2024-12-24 10:23:30|83.33|82.83|83.31|82.81|83.33|82.83|83.31|82.81|5
1735035820000|2024-12-24 10:23:40|83.3|82.8|83.23|82.73|83.3|82.8|83.23|82.73|7
1735035830000|2024-12-24 10:23:50|83.24|82.74|83.22|82.72|83.24|82.74|83.22|82.72|3
1735035840000|2024-12-24 10:24:00|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1735035850000|2024-12-24 10:24:10|83.24|82.74|83.28|82.78|83.28|82.78|83.23|82.73|8
1735035860000|2024-12-24 10:24:20|83.29|82.79|83.33|82.83|83.33|82.83|83.29|82.79|7
1735035870000|2024-12-24 10:24:30|83.35|82.85|83.35|82.85|83.37|82.87|83.35|82.85|6
1735035880000|2024-12-24 10:24:40|83.34|82.84|83.35|82.85|83.35|82.85|83.32|82.82|5
1735035890000|2024-12-24 10:24:50|83.36|82.86|83.33|82.83|83.36|82.86|83.32|82.82|5
1735035900000|2024-12-24 10:25:00|83.34|82.84|83.34|82.84|83.34|82.84|83.32|82.82|7
1735035910000|2024-12-24 10:25:10|83.33|82.83|83.35|82.85|83.35|82.85|83.32|82.82|4
1735035920000|2024-12-24 10:25:20|83.36|82.86|83.27|82.77|83.36|82.86|83.27|82.77|8
1735035930000|2024-12-24 10:25:30|83.26|82.76|83.28|82.78|83.28|82.78|83.26|82.76|3
1735035940000|2024-12-24 10:25:40|83.27|82.77|83.25|82.75|83.27|82.77|83.25|82.75|2
1735035950000|2024-12-24 10:25:50|83.24|82.74|83.23|82.73|83.24|82.74|83.23|82.73|2
1735035970000|2024-12-24 10:26:10|83.24|82.74|83.26|82.76|83.26|82.76|83.24|82.74|2
1735035980000|2024-12-24 10:26:20|83.27|82.77|83.29|82.79|83.31|82.81|83.27|82.77|13
1735035990000|2024-12-24 10:26:30|83.28|82.78|83.3|82.8|83.31|82.81|83.28|82.78|4
1735036000000|2024-12-24 10:26:40|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735036010000|2024-12-24 10:26:50|83.27|82.77|83.24|82.74|83.28|82.78|83.24|82.74|7
1735036020000|2024-12-24 10:27:00|83.23|82.73|83.23|82.73|83.27|82.77|83.23|82.73|8
1735036030000|2024-12-24 10:27:10|83.22|82.72|83.2|82.7|83.22|82.72|83.2|82.7|3
1735036040000|2024-12-24 10:27:20|83.19|82.69|83.17|82.67|83.22|82.72|83.17|82.67|11
1735036050000|2024-12-24 10:27:30|83.16|82.66|83.1|82.6|83.16|82.66|83.1|82.6|6
1735036060000|2024-12-24 10:27:40|83.09|82.59|83.1|82.6|83.11|82.61|83.09|82.59|4
1735036070000|2024-12-24 10:27:50|83.09|82.59|83.11|82.61|83.12|82.62|83.09|82.59|4
1735036080000|2024-12-24 10:28:00|83.1|82.6|83.18|82.68|83.18|82.68|83.1|82.6|9
1735036090000|2024-12-24 10:28:10|83.17|82.67|83.2|82.7|83.2|82.7|83.17|82.67|5
1735036100000|2024-12-24 10:28:20|83.19|82.69|83.17|82.67|83.19|82.69|83.16|82.66|5
1735036110000|2024-12-24 10:28:30|83.16|82.66|83.16|82.66|83.17|82.67|83.16|82.66|3
1735036130000|2024-12-24 10:28:50|83.15|82.65|83.13|82.63|83.15|82.65|83.12|82.62|4
1735036140000|2024-12-24 10:29:00|83.12|82.62|83.16|82.66|83.17|82.67|83.12|82.62|5
1735036150000|2024-12-24 10:29:10|83.15|82.65|83.17|82.67|83.17|82.67|83.12|82.62|8
1735036160000|2024-12-24 10:29:20|83.2|82.7|83.19|82.69|83.2|82.7|83.19|82.69|2
1735036170000|2024-12-24 10:29:30|83.18|82.68|83.19|82.69|83.2|82.7|83.18|82.68|4
1735036180000|2024-12-24 10:29:40|83.18|82.68|83.21|82.71|83.21|82.71|83.18|82.68|2
1735036190000|2024-12-24 10:29:50|83.22|82.72|83.22|82.72|83.27|82.77|83.22|82.72|7
1735036200000|2024-12-24 10:30:00|83.36|82.86|83.35|82.85|83.37|82.87|83.35|82.85|3
1735036210000|2024-12-24 10:30:10|83.32|82.82|83.3|82.8|83.32|82.82|83.3|82.8|5
1735036220000|2024-12-24 10:30:20|83.31|82.81|83.32|82.82|83.32|82.82|83.3|82.8|4
1735036230000|2024-12-24 10:30:30|83.33|82.83|83.36|82.86|83.39|82.89|83.33|82.83|8
1735036240000|2024-12-24 10:30:40|83.37|82.87|83.39|82.89|83.4|82.9|83.37|82.87|10
1735036250000|2024-12-24 10:30:50|83.4|82.9|83.52|83.02|83.52|83.02|83.4|82.9|9
1735036260000|2024-12-24 10:31:00|83.54|83.04|83.54|83.04|83.56|83.06|83.53|83.03|14
1735036270000|2024-12-24 10:31:10|83.55|83.05|83.54|83.04|83.56|83.06|83.54|83.04|3
1735036290000|2024-12-24 10:31:30|83.56|83.06|83.61|83.11|83.61|83.11|83.56|83.06|5
1735036300000|2024-12-24 10:31:40|83.63|83.13|83.59|83.09|83.63|83.13|83.59|83.09|5
1735036310000|2024-12-24 10:31:50|83.58|83.08|83.56|83.06|83.59|83.09|83.56|83.06|8
1735036320000|2024-12-24 10:32:00|83.57|83.07|83.6|83.1|83.6|83.1|83.56|83.06|12
1735036330000|2024-12-24 10:32:10|83.61|83.11|83.54|83.04|83.61|83.11|83.54|83.04|5
1735036340000|2024-12-24 10:32:20|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|4
1735036350000|2024-12-24 10:32:30|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|2
1735036360000|2024-12-24 10:32:40|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|2
1735036370000|2024-12-24 10:32:50|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735036380000|2024-12-24 10:33:00|83.54|83.04|83.58|83.08|83.6|83.1|83.54|83.04|7
1735036390000|2024-12-24 10:33:10|83.53|83.03|83.51|83.01|83.54|83.04|83.51|83.01|4
1735036400000|2024-12-24 10:33:20|83.48|82.98|83.46|82.96|83.48|82.98|83.46|82.96|2
1735036410000|2024-12-24 10:33:30|83.48|82.98|83.49|82.99|83.49|82.99|83.48|82.98|2
1735036420000|2024-12-24 10:33:40|83.5|83|83.52|83.02|83.52|83.02|83.5|83|2
1735036430000|2024-12-24 10:33:50|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|2
1735036440000|2024-12-24 10:34:00|83.53|83.03|83.51|83.01|83.53|83.03|83.51|83.01|3
1735036450000|2024-12-24 10:34:10|83.5|83|83.46|82.96|83.51|83.01|83.46|82.96|7
1735036460000|2024-12-24 10:34:20|83.48|82.98|83.5|83|83.5|83|83.48|82.98|2
1735036480000|2024-12-24 10:34:40|83.51|83.01|83.53|83.03|83.53|83.03|83.51|83.01|3
1735036490000|2024-12-24 10:34:50|83.55|83.05|83.6|83.1|83.6|83.1|83.55|83.05|5
1735036500000|2024-12-24 10:35:00|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735036510000|2024-12-24 10:35:10|83.53|83.03|83.51|83.01|83.54|83.04|83.51|83.01|7
1735036520000|2024-12-24 10:35:20|83.5|83|83.55|83.05|83.55|83.05|83.5|83|8
1735036530000|2024-12-24 10:35:30|83.57|83.07|83.59|83.09|83.62|83.12|83.57|83.07|6
1735036540000|2024-12-24 10:35:40|83.57|83.07|83.56|83.06|83.57|83.07|83.54|83.04|5
1735036550000|2024-12-24 10:35:50|83.53|83.03|83.55|83.05|83.56|83.06|83.53|83.03|5
1735036560000|2024-12-24 10:36:00|83.54|83.04|83.59|83.09|83.59|83.09|83.54|83.04|9
1735036570000|2024-12-24 10:36:10|83.58|83.08|83.58|83.08|83.58|83.08|83.58|83.08|1
1735036580000|2024-12-24 10:36:20|83.59|83.09|83.61|83.11|83.61|83.11|83.59|83.09|7
1735036590000|2024-12-24 10:36:30|83.62|83.12|83.6|83.1|83.62|83.12|83.6|83.1|4
1735036600000|2024-12-24 10:36:40|83.62|83.12|83.62|83.12|83.62|83.12|83.61|83.11|3
1735036610000|2024-12-24 10:36:50|83.6|83.1|83.6|83.1|83.61|83.11|83.6|83.1|3
1735036620000|2024-12-24 10:37:00|83.62|83.12|83.67|83.17|83.69|83.19|83.61|83.11|10
1735036630000|2024-12-24 10:37:10|83.69|83.19|83.71|83.21|83.71|83.21|83.69|83.19|3
1735036640000|2024-12-24 10:37:20|83.69|83.19|83.69|83.19|83.7|83.2|83.69|83.19|3
1735036650000|2024-12-24 10:37:30|83.67|83.17|83.67|83.17|83.67|83.17|83.67|83.17|1
1735036660000|2024-12-24 10:37:40|83.68|83.18|83.7|83.2|83.7|83.2|83.68|83.18|3
1735036680000|2024-12-24 10:38:00|83.69|83.19|83.74|83.24|83.74|83.24|83.68|83.18|6
1735036700000|2024-12-24 10:38:20|83.75|83.25|83.74|83.24|83.76|83.26|83.73|83.23|6
1735036710000|2024-12-24 10:38:30|83.75|83.25|83.76|83.26|83.77|83.27|83.75|83.25|4
1735036720000|2024-12-24 10:38:40|83.77|83.27|83.77|83.27|83.78|83.28|83.77|83.27|3
1735036730000|2024-12-24 10:38:50|83.76|83.26|83.79|83.29|83.79|83.29|83.76|83.26|4
1735036740000|2024-12-24 10:39:00|83.76|83.26|83.79|83.29|83.79|83.29|83.76|83.26|4
1735036750000|2024-12-24 10:39:10|83.8|83.3|83.79|83.29|83.8|83.3|83.79|83.29|2
1735036770000|2024-12-24 10:39:30|83.78|83.28|83.76|83.26|83.78|83.28|83.76|83.26|2
1735036780000|2024-12-24 10:39:40|83.74|83.24|83.76|83.26|83.77|83.27|83.74|83.24|5
1735036790000|2024-12-24 10:39:50|83.73|83.23|83.7|83.2|83.73|83.23|83.7|83.2|2
1735036800000|2024-12-24 10:40:00|83.68|83.18|83.65|83.15|83.68|83.18|83.65|83.15|3
1735036810000|2024-12-24 10:40:10|83.63|83.13|83.59|83.09|83.63|83.13|83.59|83.09|4
1735036820000|2024-12-24 10:40:20|83.56|83.06|83.53|83.03|83.57|83.07|83.53|83.03|5
1735036830000|2024-12-24 10:40:30|83.52|83.02|83.53|83.03|83.53|83.03|83.52|83.02|2
1735036840000|2024-12-24 10:40:40|83.52|83.02|83.53|83.03|83.55|83.05|83.52|83.02|11
1735036850000|2024-12-24 10:40:50|83.52|83.02|83.52|83.02|83.53|83.03|83.51|83.01|5
1735036860000|2024-12-24 10:41:00|83.51|83.01|83.52|83.02|83.53|83.03|83.5|83|5
1735036880000|2024-12-24 10:41:20|83.48|82.98|83.46|82.96|83.48|82.98|83.46|82.96|2
1735036920000|2024-12-24 10:42:00|83.47|82.97|83.46|82.96|83.47|82.97|83.46|82.96|2
1735036930000|2024-12-24 10:42:10|83.47|82.97|83.45|82.95|83.47|82.97|83.45|82.95|3
1735036940000|2024-12-24 10:42:20|83.44|82.94|83.43|82.93|83.47|82.97|83.43|82.93|8
1735036950000|2024-12-24 10:42:30|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|2
1735036960000|2024-12-24 10:42:40|83.42|82.92|83.44|82.94|83.45|82.95|83.42|82.92|4
1735036970000|2024-12-24 10:42:50|83.45|82.95|83.48|82.98|83.48|82.98|83.45|82.95|3
1735036980000|2024-12-24 10:43:00|83.46|82.96|83.46|82.96|83.46|82.96|83.46|82.96|1
1735037000000|2024-12-24 10:43:20|83.47|82.97|83.43|82.93|83.47|82.97|83.43|82.93|5
1735037040000|2024-12-24 10:44:00|83.42|82.92|83.38|82.88|83.42|82.92|83.38|82.88|4
1735037050000|2024-12-24 10:44:10|83.37|82.87|83.39|82.89|83.4|82.9|83.37|82.87|7
1735037070000|2024-12-24 10:44:30|83.34|82.84|83.33|82.83|83.35|82.85|83.33|82.83|5
1735037080000|2024-12-24 10:44:40|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735037090000|2024-12-24 10:44:50|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735037100000|2024-12-24 10:45:00|83.32|82.82|83.35|82.85|83.36|82.86|83.32|82.82|5
1735037110000|2024-12-24 10:45:10|83.37|82.87|83.4|82.9|83.4|82.9|83.37|82.87|6
1735037120000|2024-12-24 10:45:20|83.41|82.91|83.44|82.94|83.44|82.94|83.4|82.9|6
1735037130000|2024-12-24 10:45:30|83.45|82.95|83.48|82.98|83.49|82.99|83.45|82.95|16
1735037150000|2024-12-24 10:45:50|83.49|82.99|83.51|83.01|83.51|83.01|83.49|82.99|3
1735037160000|2024-12-24 10:46:00|83.49|82.99|83.41|82.91|83.49|82.99|83.41|82.91|8
1735037170000|2024-12-24 10:46:10|83.42|82.92|83.45|82.95|83.45|82.95|83.42|82.92|4
1735037180000|2024-12-24 10:46:20|83.44|82.94|83.44|82.94|83.44|82.94|83.44|82.94|1
1735037190000|2024-12-24 10:46:30|83.43|82.93|83.45|82.95|83.45|82.95|83.42|82.92|7
1735037200000|2024-12-24 10:46:40|83.43|82.93|83.42|82.92|83.43|82.93|83.42|82.92|2
1735037210000|2024-12-24 10:46:50|83.41|82.91|83.41|82.91|83.42|82.92|83.41|82.91|3
1735037220000|2024-12-24 10:47:00|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735037230000|2024-12-24 10:47:10|83.41|82.91|83.42|82.92|83.43|82.93|83.41|82.91|4
1735037240000|2024-12-24 10:47:20|83.4|82.9|83.39|82.89|83.4|82.9|83.39|82.89|2
1735037250000|2024-12-24 10:47:30|83.4|82.9|83.42|82.92|83.43|82.93|83.4|82.9|5
1735037280000|2024-12-24 10:48:00|83.38|82.88|83.38|82.88|83.38|82.88|83.38|82.88|1
1735037290000|2024-12-24 10:48:10|83.35|82.85|83.35|82.85|83.35|82.85|83.33|82.83|7
1735037300000|2024-12-24 10:48:20|83.36|82.86|83.38|82.88|83.39|82.89|83.36|82.86|4
1735037310000|2024-12-24 10:48:30|83.39|82.89|83.39|82.89|83.39|82.89|83.39|82.89|1
1735037320000|2024-12-24 10:48:40|83.4|82.9|83.43|82.93|83.43|82.93|83.4|82.9|3
1735037330000|2024-12-24 10:48:50|83.44|82.94|83.46|82.96|83.46|82.96|83.44|82.94|4
1735037340000|2024-12-24 10:49:00|83.45|82.95|83.42|82.92|83.45|82.95|83.42|82.92|3
1735037350000|2024-12-24 10:49:10|83.43|82.93|83.47|82.97|83.48|82.98|83.43|82.93|7
1735037360000|2024-12-24 10:49:20|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|3
1735037370000|2024-12-24 10:49:30|83.44|82.94|83.43|82.93|83.44|82.94|83.43|82.93|2
1735037390000|2024-12-24 10:49:50|83.42|82.92|83.4|82.9|83.42|82.92|83.4|82.9|2
1735037400000|2024-12-24 10:50:00|83.41|82.91|83.42|82.92|83.42|82.92|83.41|82.91|2
1735037410000|2024-12-24 10:50:10|83.43|82.93|83.45|82.95|83.45|82.95|83.43|82.93|4
1735037420000|2024-12-24 10:50:20|83.46|82.96|83.48|82.98|83.51|83.01|83.46|82.96|8
1735037430000|2024-12-24 10:50:30|83.49|82.99|83.48|82.98|83.49|82.99|83.48|82.98|2
1735037440000|2024-12-24 10:50:40|83.46|82.96|83.44|82.94|83.46|82.96|83.44|82.94|2
1735037450000|2024-12-24 10:50:50|83.45|82.95|83.45|82.95|83.45|82.95|83.45|82.95|1
1735037470000|2024-12-24 10:51:10|83.46|82.96|83.48|82.98|83.48|82.98|83.46|82.96|5
1735037480000|2024-12-24 10:51:20|83.49|82.99|83.5|83|83.5|83|83.49|82.99|2
1735037490000|2024-12-24 10:51:30|83.51|83.01|83.57|83.07|83.57|83.07|83.51|83.01|6
1735037500000|2024-12-24 10:51:40|83.58|83.08|83.61|83.11|83.64|83.14|83.58|83.08|7
1735037510000|2024-12-24 10:51:50|83.62|83.12|83.63|83.13|83.64|83.14|83.62|83.12|4
1735037520000|2024-12-24 10:52:00|83.62|83.12|83.62|83.12|83.63|83.13|83.61|83.11|5
1735037530000|2024-12-24 10:52:10|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735037540000|2024-12-24 10:52:20|83.56|83.06|83.54|83.04|83.56|83.06|83.52|83.02|4
1735037550000|2024-12-24 10:52:30|83.53|83.03|83.55|83.05|83.55|83.05|83.52|83.02|6
1735037560000|2024-12-24 10:52:40|83.56|83.06|83.59|83.09|83.59|83.09|83.56|83.06|5
1735037570000|2024-12-24 10:52:50|83.6|83.1|83.62|83.12|83.62|83.12|83.6|83.1|2
1735037590000|2024-12-24 10:53:10|83.61|83.11|83.63|83.13|83.63|83.13|83.61|83.11|7
1735037600000|2024-12-24 10:53:20|83.64|83.14|83.63|83.13|83.64|83.14|83.63|83.13|2
1735037620000|2024-12-24 10:53:40|83.61|83.11|83.6|83.1|83.61|83.11|83.59|83.09|3
1735037630000|2024-12-24 10:53:50|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735037660000|2024-12-24 10:54:20|83.57|83.07|83.54|83.04|83.57|83.07|83.54|83.04|2
1735037670000|2024-12-24 10:54:30|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735037680000|2024-12-24 10:54:40|83.54|83.04|83.52|83.02|83.54|83.04|83.52|83.02|2
1735037690000|2024-12-24 10:54:50|83.51|83.01|83.52|83.02|83.52|83.02|83.51|83.01|4
1735037700000|2024-12-24 10:55:00|83.51|83.01|83.49|82.99|83.51|83.01|83.49|82.99|2
1735037710000|2024-12-24 10:55:10|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1735037720000|2024-12-24 10:55:20|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1735037730000|2024-12-24 10:55:30|83.46|82.96|83.53|83.03|83.53|83.03|83.46|82.96|6
1735037740000|2024-12-24 10:55:40|83.52|83.02|83.51|83.01|83.52|83.02|83.51|83.01|2
1735037750000|2024-12-24 10:55:50|83.52|83.02|83.5|83|83.52|83.02|83.5|83|2
1735037770000|2024-12-24 10:56:10|83.49|82.99|83.49|82.99|83.49|82.99|83.49|82.99|1
1735037780000|2024-12-24 10:56:20|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1735037790000|2024-12-24 10:56:30|83.48|82.98|83.47|82.97|83.48|82.98|83.47|82.97|2
1735037800000|2024-12-24 10:56:40|83.48|82.98|83.46|82.96|83.48|82.98|83.46|82.96|3
1735037810000|2024-12-24 10:56:50|83.47|82.97|83.48|82.98|83.48|82.98|83.46|82.96|4
1735037820000|2024-12-24 10:57:00|83.47|82.97|83.48|82.98|83.48|82.98|83.47|82.97|2
1735037830000|2024-12-24 10:57:10|83.45|82.95|83.51|83.01|83.51|83.01|83.45|82.95|7
1735037850000|2024-12-24 10:57:30|83.53|83.03|83.54|83.04|83.55|83.05|83.53|83.03|4
1735037860000|2024-12-24 10:57:40|83.55|83.05|83.55|83.05|83.55|83.05|83.55|83.05|1
1735037870000|2024-12-24 10:57:50|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735037900000|2024-12-24 10:58:20|83.53|83.03|83.53|83.03|83.54|83.04|83.53|83.03|3
1735037920000|2024-12-24 10:58:40|83.51|83.01|83.51|83.01|83.52|83.02|83.51|83.01|3
1735037930000|2024-12-24 10:58:50|83.53|83.03|83.5|83|83.53|83.03|83.5|83|4
1735037940000|2024-12-24 10:59:00|83.46|82.96|83.45|82.95|83.46|82.96|83.45|82.95|4
1735037950000|2024-12-24 10:59:10|83.44|82.94|83.39|82.89|83.44|82.94|83.39|82.89|4
1735037960000|2024-12-24 10:59:20|83.4|82.9|83.43|82.93|83.43|82.93|83.4|82.9|5
1735037970000|2024-12-24 10:59:30|83.42|82.92|83.39|82.89|83.42|82.92|83.39|82.89|4
1735037980000|2024-12-24 10:59:40|83.38|82.88|83.39|82.89|83.39|82.89|83.38|82.88|2
1735037990000|2024-12-24 10:59:50|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735038000000|2024-12-24 11:00:00|83.41|82.91|83.45|82.95|83.45|82.95|83.41|82.91|7
1735038010000|2024-12-24 11:00:10|83.46|82.96|83.41|82.91|83.46|82.96|83.4|82.9|8
1735038020000|2024-12-24 11:00:20|83.42|82.92|83.46|82.96|83.46|82.96|83.42|82.92|7
1735038050000|2024-12-24 11:00:50|83.47|82.97|83.5|83|83.5|83|83.47|82.97|5
1735038060000|2024-12-24 11:01:00|83.52|83.02|83.57|83.07|83.57|83.07|83.52|83.02|7
1735038070000|2024-12-24 11:01:10|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|2
1735038080000|2024-12-24 11:01:20|83.56|83.06|83.65|83.15|83.65|83.15|83.56|83.06|10
1735038090000|2024-12-24 11:01:30|83.66|83.16|83.62|83.12|83.67|83.17|83.62|83.12|4
1735038100000|2024-12-24 11:01:40|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735038110000|2024-12-24 11:01:50|83.59|83.09|83.57|83.07|83.59|83.09|83.57|83.07|2
1735038120000|2024-12-24 11:02:00|83.56|83.06|83.52|83.02|83.56|83.06|83.52|83.02|4
1735038130000|2024-12-24 11:02:10|83.53|83.03|83.6|83.1|83.61|83.11|83.53|83.03|10
1735038140000|2024-12-24 11:02:20|83.59|83.09|83.6|83.1|83.61|83.11|83.59|83.09|8
1735038150000|2024-12-24 11:02:30|83.59|83.09|83.56|83.06|83.59|83.09|83.56|83.06|4
1735038160000|2024-12-24 11:02:40|83.53|83.03|83.54|83.04|83.54|83.04|83.53|83.03|2
1735038180000|2024-12-24 11:03:00|83.53|83.03|83.56|83.06|83.57|83.07|83.53|83.03|5
1735038190000|2024-12-24 11:03:10|83.55|83.05|83.58|83.08|83.58|83.08|83.54|83.04|5
1735038200000|2024-12-24 11:03:20|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735038210000|2024-12-24 11:03:30|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735038220000|2024-12-24 11:03:40|83.49|82.99|83.48|82.98|83.49|82.99|83.47|82.97|6
1735038240000|2024-12-24 11:04:00|83.44|82.94|83.44|82.94|83.44|82.94|83.44|82.94|1
1735038250000|2024-12-24 11:04:10|83.42|82.92|83.37|82.87|83.42|82.92|83.37|82.87|7
1735038260000|2024-12-24 11:04:20|83.36|82.86|83.33|82.83|83.36|82.86|83.33|82.83|3
1735038270000|2024-12-24 11:04:30|83.35|82.85|83.42|82.92|83.42|82.92|83.35|82.85|6
1735038280000|2024-12-24 11:04:40|83.43|82.93|83.49|82.99|83.5|83|83.43|82.93|7
1735038290000|2024-12-24 11:04:50|83.48|82.98|83.46|82.96|83.48|82.98|83.45|82.95|5
1735038300000|2024-12-24 11:05:00|83.47|82.97|83.55|83.05|83.55|83.05|83.47|82.97|9
1735038310000|2024-12-24 11:05:10|83.56|83.06|83.5|83|83.57|83.07|83.49|82.99|7
1735038320000|2024-12-24 11:05:20|83.51|83.01|83.48|82.98|83.51|83.01|83.47|82.97|5
1735038340000|2024-12-24 11:05:40|83.49|82.99|83.5|83|83.5|83|83.48|82.98|4
1735038350000|2024-12-24 11:05:50|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|4
1735038360000|2024-12-24 11:06:00|83.5|83|83.5|83|83.5|83|83.49|82.99|3
1735038370000|2024-12-24 11:06:10|83.52|83.02|83.5|83|83.53|83.03|83.5|83|9
1735038380000|2024-12-24 11:06:20|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|6
1735038390000|2024-12-24 11:06:30|83.53|83.03|83.54|83.04|83.54|83.04|83.53|83.03|2
1735038400000|2024-12-24 11:06:40|83.55|83.05|83.54|83.04|83.55|83.05|83.53|83.03|3
1735038410000|2024-12-24 11:06:50|83.55|83.05|83.61|83.11|83.61|83.11|83.55|83.05|5
1735038420000|2024-12-24 11:07:00|83.6|83.1|83.57|83.07|83.6|83.1|83.57|83.07|2
1735038440000|2024-12-24 11:07:20|83.58|83.08|83.63|83.13|83.63|83.13|83.58|83.08|5
1735038460000|2024-12-24 11:07:40|83.62|83.12|83.56|83.06|83.62|83.12|83.56|83.06|4
1735038470000|2024-12-24 11:07:50|83.54|83.04|83.48|82.98|83.54|83.04|83.48|82.98|2
1735038480000|2024-12-24 11:08:00|83.47|82.97|83.49|82.99|83.49|82.99|83.47|82.97|3
1735038490000|2024-12-24 11:08:10|83.5|83|83.49|82.99|83.51|83.01|83.49|82.99|5
1735038500000|2024-12-24 11:08:20|83.5|83|83.57|83.07|83.57|83.07|83.5|83|9
1735038510000|2024-12-24 11:08:30|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|2
1735038520000|2024-12-24 11:08:40|83.56|83.06|83.53|83.03|83.56|83.06|83.53|83.03|2
1735038530000|2024-12-24 11:08:50|83.55|83.05|83.6|83.1|83.6|83.1|83.55|83.05|5
1735038540000|2024-12-24 11:09:00|83.61|83.11|83.65|83.15|83.65|83.15|83.61|83.11|5
1735038550000|2024-12-24 11:09:10|83.66|83.16|83.65|83.15|83.69|83.19|83.65|83.15|7
1735038560000|2024-12-24 11:09:20|83.63|83.13|83.65|83.15|83.65|83.15|83.63|83.13|3
1735038580000|2024-12-24 11:09:40|83.63|83.13|83.63|83.13|83.64|83.14|83.63|83.13|3
1735038590000|2024-12-24 11:09:50|83.64|83.14|83.64|83.14|83.65|83.15|83.63|83.13|6
1735038600000|2024-12-24 11:10:00|83.65|83.15|83.65|83.15|83.65|83.15|83.63|83.13|5
1735038610000|2024-12-24 11:10:10|83.66|83.16|83.69|83.19|83.69|83.19|83.66|83.16|4
1735038620000|2024-12-24 11:10:20|83.68|83.18|83.7|83.2|83.7|83.2|83.68|83.18|3
1735038630000|2024-12-24 11:10:30|83.75|83.25|83.83|83.33|83.83|83.33|83.75|83.25|4
1735038640000|2024-12-24 11:10:40|83.82|83.32|83.85|83.35|83.85|83.35|83.82|83.32|7
1735038660000|2024-12-24 11:11:00|83.83|83.33|83.86|83.36|83.86|83.36|83.82|83.32|5
1735038670000|2024-12-24 11:11:10|83.87|83.37|83.88|83.38|83.89|83.39|83.87|83.37|3
1735038680000|2024-12-24 11:11:20|83.86|83.36|83.84|83.34|83.86|83.36|83.84|83.34|2
1735038700000|2024-12-24 11:11:40|83.85|83.35|83.87|83.37|83.87|83.37|83.85|83.35|4
1735038710000|2024-12-24 11:11:50|83.89|83.39|83.91|83.41|83.92|83.42|83.89|83.39|7
1735038720000|2024-12-24 11:12:00|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735038730000|2024-12-24 11:12:10|83.88|83.38|83.89|83.39|83.89|83.39|83.88|83.38|2
1735038740000|2024-12-24 11:12:20|83.9|83.4|83.92|83.42|83.92|83.42|83.9|83.4|2
1735038750000|2024-12-24 11:12:30|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|2
1735038770000|2024-12-24 11:12:50|83.9|83.4|83.91|83.41|83.92|83.42|83.9|83.4|6
1735038780000|2024-12-24 11:13:00|83.92|83.42|83.93|83.43|83.93|83.43|83.92|83.42|2
1735038790000|2024-12-24 11:13:10|83.89|83.39|83.89|83.39|83.89|83.39|83.89|83.39|1
1735038800000|2024-12-24 11:13:20|83.86|83.36|83.87|83.37|83.89|83.39|83.86|83.36|7
1735038810000|2024-12-24 11:13:30|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1735038830000|2024-12-24 11:13:50|83.86|83.36|83.85|83.35|83.86|83.36|83.85|83.35|2
1735038840000|2024-12-24 11:14:00|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1735038850000|2024-12-24 11:14:10|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1735038860000|2024-12-24 11:14:20|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1735038890000|2024-12-24 11:14:50|83.82|83.32|83.83|83.33|83.84|83.34|83.82|83.32|3
1735038900000|2024-12-24 11:15:00|83.67|83.17|83.61|83.11|83.67|83.17|83.61|83.11|6
1735038910000|2024-12-24 11:15:10|83.64|83.14|83.65|83.15|83.65|83.15|83.64|83.14|2
1735038920000|2024-12-24 11:15:20|83.64|83.14|83.67|83.17|83.67|83.17|83.64|83.14|4
1735038930000|2024-12-24 11:15:30|83.68|83.18|83.68|83.18|83.68|83.18|83.68|83.18|1
1735038940000|2024-12-24 11:15:40|83.67|83.17|83.66|83.16|83.67|83.17|83.64|83.14|7
1735038950000|2024-12-24 11:15:50|83.65|83.15|83.6|83.1|83.65|83.15|83.6|83.1|6
1735038960000|2024-12-24 11:16:00|83.61|83.11|83.63|83.13|83.64|83.14|83.61|83.11|3
1735038970000|2024-12-24 11:16:10|83.62|83.12|83.59|83.09|83.62|83.12|83.59|83.09|4
1735038980000|2024-12-24 11:16:20|83.61|83.11|83.59|83.09|83.61|83.11|83.59|83.09|3
1735038990000|2024-12-24 11:16:30|83.58|83.08|83.62|83.12|83.63|83.13|83.58|83.08|5
1735039000000|2024-12-24 11:16:40|83.61|83.11|83.58|83.08|83.61|83.11|83.58|83.08|4
1735039010000|2024-12-24 11:16:50|83.59|83.09|83.6|83.1|83.6|83.1|83.59|83.09|2
1735039020000|2024-12-24 11:17:00|83.61|83.11|83.64|83.14|83.64|83.14|83.61|83.11|3
1735039030000|2024-12-24 11:17:10|83.66|83.16|83.67|83.17|83.67|83.17|83.66|83.16|2
1735039040000|2024-12-24 11:17:20|83.66|83.16|83.66|83.16|83.66|83.16|83.63|83.13|13
1735039060000|2024-12-24 11:17:40|83.67|83.17|83.64|83.14|83.67|83.17|83.64|83.14|4
1735039080000|2024-12-24 11:18:00|83.63|83.13|83.67|83.17|83.67|83.17|83.61|83.11|6
1735039090000|2024-12-24 11:18:10|83.69|83.19|83.69|83.19|83.7|83.2|83.68|83.18|5
1735039100000|2024-12-24 11:18:20|83.73|83.23|83.73|83.23|83.74|83.24|83.73|83.23|3
1735039110000|2024-12-24 11:18:30|83.74|83.24|83.76|83.26|83.76|83.26|83.74|83.24|3
1735039120000|2024-12-24 11:18:40|83.77|83.27|83.77|83.27|83.79|83.29|83.77|83.27|6
1735039130000|2024-12-24 11:18:50|83.79|83.29|83.84|83.34|83.84|83.34|83.79|83.29|5
1735039140000|2024-12-24 11:19:00|83.83|83.33|83.81|83.31|83.84|83.34|83.79|83.29|16
1735039150000|2024-12-24 11:19:10|83.82|83.32|83.88|83.38|83.88|83.38|83.82|83.32|10
1735039160000|2024-12-24 11:19:20|83.89|83.39|83.91|83.41|83.91|83.41|83.89|83.39|3
1735039170000|2024-12-24 11:19:30|83.9|83.4|83.94|83.44|83.95|83.45|83.9|83.4|9
1735039180000|2024-12-24 11:19:40|83.91|83.41|83.87|83.37|83.91|83.41|83.87|83.37|8
1735039190000|2024-12-24 11:19:50|83.88|83.38|83.88|83.38|83.89|83.39|83.87|83.37|7
1735039200000|2024-12-24 11:20:00|83.89|83.39|83.87|83.37|83.9|83.4|83.87|83.37|5
1735039210000|2024-12-24 11:20:10|83.86|83.36|83.85|83.35|83.86|83.36|83.81|83.31|9
1735039220000|2024-12-24 11:20:20|83.84|83.34|83.79|83.29|83.84|83.34|83.79|83.29|4
1735039230000|2024-12-24 11:20:30|83.78|83.28|83.77|83.27|83.78|83.28|83.75|83.25|10
1735039240000|2024-12-24 11:20:40|83.78|83.28|83.79|83.29|83.79|83.29|83.77|83.27|5
1735039250000|2024-12-24 11:20:50|83.81|83.31|83.81|83.31|83.81|83.31|83.81|83.31|1
1735039260000|2024-12-24 11:21:00|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735039270000|2024-12-24 11:21:10|83.79|83.29|83.82|83.32|83.85|83.35|83.79|83.29|11
1735039280000|2024-12-24 11:21:20|83.81|83.31|83.84|83.34|83.84|83.34|83.81|83.31|4
1735039290000|2024-12-24 11:21:30|83.83|83.33|83.72|83.22|83.83|83.33|83.72|83.22|11
1735039300000|2024-12-24 11:21:40|83.73|83.23|83.68|83.18|83.73|83.23|83.68|83.18|7
1735039310000|2024-12-24 11:21:50|83.67|83.17|83.67|83.17|83.67|83.17|83.67|83.17|1
1735039320000|2024-12-24 11:22:00|83.68|83.18|83.7|83.2|83.71|83.21|83.68|83.18|10
1735039330000|2024-12-24 11:22:10|83.69|83.19|83.74|83.24|83.75|83.25|83.68|83.18|12
1735039340000|2024-12-24 11:22:20|83.75|83.25|83.75|83.25|83.78|83.28|83.75|83.25|7
1735039350000|2024-12-24 11:22:30|83.73|83.23|83.72|83.22|83.75|83.25|83.72|83.22|8
1735039360000|2024-12-24 11:22:40|83.71|83.21|83.71|83.21|83.71|83.21|83.69|83.19|7
1735039370000|2024-12-24 11:22:50|83.72|83.22|83.74|83.24|83.74|83.24|83.72|83.22|5
1735039380000|2024-12-24 11:23:00|83.73|83.23|83.75|83.25|83.76|83.26|83.73|83.23|3
1735039390000|2024-12-24 11:23:10|83.73|83.23|83.72|83.22|83.73|83.23|83.72|83.22|2
1735039400000|2024-12-24 11:23:20|83.71|83.21|83.68|83.18|83.71|83.21|83.65|83.15|8
1735039410000|2024-12-24 11:23:30|83.67|83.17|83.69|83.19|83.69|83.19|83.67|83.17|3
1735039420000|2024-12-24 11:23:40|83.68|83.18|83.68|83.18|83.68|83.18|83.68|83.18|1
1735039430000|2024-12-24 11:23:50|83.69|83.19|83.68|83.18|83.69|83.19|83.66|83.16|5
1735039440000|2024-12-24 11:24:00|83.67|83.17|83.68|83.18|83.68|83.18|83.67|83.17|2
1735039460000|2024-12-24 11:24:20|83.69|83.19|83.71|83.21|83.71|83.21|83.69|83.19|3
1735039470000|2024-12-24 11:24:30|83.7|83.2|83.73|83.23|83.75|83.25|83.7|83.2|7
1735039480000|2024-12-24 11:24:40|83.75|83.25|83.75|83.25|83.76|83.26|83.74|83.24|5
1735039500000|2024-12-24 11:25:00|83.79|83.29|83.74|83.24|83.79|83.29|83.74|83.24|8
1735039510000|2024-12-24 11:25:10|83.73|83.23|83.74|83.24|83.74|83.24|83.72|83.22|6
1735039520000|2024-12-24 11:25:20|83.71|83.21|83.73|83.23|83.73|83.23|83.71|83.21|5
1735039540000|2024-12-24 11:25:40|83.74|83.24|83.77|83.27|83.78|83.28|83.74|83.24|7
1735039550000|2024-12-24 11:25:50|83.76|83.26|83.78|83.28|83.79|83.29|83.76|83.26|4
1735039560000|2024-12-24 11:26:00|83.77|83.27|83.78|83.28|83.79|83.29|83.76|83.26|6
1735039570000|2024-12-24 11:26:10|83.79|83.29|83.84|83.34|83.85|83.35|83.78|83.28|11
1735039580000|2024-12-24 11:26:20|83.85|83.35|83.89|83.39|83.9|83.4|83.85|83.35|6
1735039590000|2024-12-24 11:26:30|83.9|83.4|83.87|83.37|83.9|83.4|83.87|83.37|8
1735039600000|2024-12-24 11:26:40|83.88|83.38|83.95|83.45|83.95|83.45|83.88|83.38|9
1735039610000|2024-12-24 11:26:50|83.96|83.46|83.97|83.47|83.97|83.47|83.96|83.46|2
1735039620000|2024-12-24 11:27:00|83.98|83.48|83.95|83.45|83.99|83.49|83.95|83.45|7
1735039630000|2024-12-24 11:27:10|83.94|83.44|83.92|83.42|83.96|83.46|83.92|83.42|8
1735039640000|2024-12-24 11:27:20|83.94|83.44|83.96|83.46|83.96|83.46|83.94|83.44|4
1735039650000|2024-12-24 11:27:30|83.95|83.45|83.9|83.4|83.95|83.45|83.89|83.39|8
1735039660000|2024-12-24 11:27:40|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|2
1735039670000|2024-12-24 11:27:50|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|2
1735039680000|2024-12-24 11:28:00|83.91|83.41|83.89|83.39|83.91|83.41|83.87|83.37|6
1735039690000|2024-12-24 11:28:10|83.87|83.37|83.88|83.38|83.88|83.38|83.85|83.35|5
1735039700000|2024-12-24 11:28:20|83.89|83.39|83.94|83.44|83.94|83.44|83.89|83.39|4
1735039710000|2024-12-24 11:28:30|83.95|83.45|83.96|83.46|83.97|83.47|83.95|83.45|4
1735039720000|2024-12-24 11:28:40|83.97|83.47|83.98|83.48|83.98|83.48|83.96|83.46|4
1735039730000|2024-12-24 11:28:50|83.97|83.47|83.97|83.47|83.98|83.48|83.97|83.47|5
1735039740000|2024-12-24 11:29:00|83.96|83.46|83.96|83.46|83.97|83.47|83.95|83.45|6
1735039750000|2024-12-24 11:29:10|83.95|83.45|83.95|83.45|83.95|83.45|83.94|83.44|3
1735039760000|2024-12-24 11:29:20|83.96|83.46|83.97|83.47|83.97|83.47|83.96|83.46|4
1735039770000|2024-12-24 11:29:30|83.96|83.46|83.98|83.48|83.98|83.48|83.94|83.44|7
1735039780000|2024-12-24 11:29:40|83.97|83.47|83.96|83.46|83.97|83.47|83.96|83.46|2
1735039790000|2024-12-24 11:29:50|83.97|83.47|83.98|83.48|83.99|83.49|83.97|83.47|4
1735039800000|2024-12-24 11:30:00|83.99|83.49|83.96|83.46|84|83.5|83.95|83.45|9
1735039810000|2024-12-24 11:30:10|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735039820000|2024-12-24 11:30:20|83.94|83.44|83.92|83.42|83.94|83.44|83.9|83.4|9
1735039840000|2024-12-24 11:30:40|83.98|83.48|84.08|83.58|84.1|83.6|83.98|83.48|11
1735039850000|2024-12-24 11:30:50|84.07|83.57|84.06|83.56|84.08|83.58|84.05|83.55|6
1735039860000|2024-12-24 11:31:00|84.05|83.55|84.04|83.54|84.06|83.56|84.02|83.52|12
1735039870000|2024-12-24 11:31:10|84.03|83.53|84.01|83.51|84.04|83.54|84.01|83.51|6
1735039890000|2024-12-24 11:31:30|84|83.5|83.97|83.47|84|83.5|83.97|83.47|2
1735039900000|2024-12-24 11:31:40|83.96|83.46|83.99|83.49|83.99|83.49|83.96|83.46|6
1735039910000|2024-12-24 11:31:50|84|83.5|83.99|83.49|84|83.5|83.99|83.49|2
1735039920000|2024-12-24 11:32:00|83.98|83.48|83.98|83.48|84.01|83.51|83.97|83.47|14
1735039930000|2024-12-24 11:32:10|83.99|83.49|83.98|83.48|83.99|83.49|83.98|83.48|2
1735039940000|2024-12-24 11:32:20|83.99|83.49|83.99|83.49|84.01|83.51|83.99|83.49|4
1735039950000|2024-12-24 11:32:30|84.04|83.54|84.02|83.52|84.04|83.54|84.02|83.52|3
1735039960000|2024-12-24 11:32:40|84|83.5|84|83.5|84.01|83.51|83.98|83.48|6
1735039970000|2024-12-24 11:32:50|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735039980000|2024-12-24 11:33:00|84.01|83.51|84.09|83.59|84.09|83.59|84.01|83.51|7
1735039990000|2024-12-24 11:33:10|84.08|83.58|84.07|83.57|84.08|83.58|84.06|83.56|4
1735040000000|2024-12-24 11:33:20|84.06|83.56|84.05|83.55|84.06|83.56|84.05|83.55|2
1735040010000|2024-12-24 11:33:30|84.04|83.54|84.05|83.55|84.05|83.55|84.04|83.54|4
1735040020000|2024-12-24 11:33:40|84.06|83.56|84.18|83.68|84.18|83.68|84.06|83.56|18
1735040030000|2024-12-24 11:33:50|84.19|83.69|84.16|83.66|84.19|83.69|84.16|83.66|3
1735040040000|2024-12-24 11:34:00|84.17|83.67|84.21|83.71|84.21|83.71|84.17|83.67|5
1735040050000|2024-12-24 11:34:10|84.22|83.72|84.22|83.72|84.22|83.72|84.21|83.71|3
1735040060000|2024-12-24 11:34:20|84.21|83.71|84.19|83.69|84.21|83.71|84.17|83.67|9
1735040070000|2024-12-24 11:34:30|84.18|83.68|84.18|83.68|84.19|83.69|84.18|83.68|5
1735040080000|2024-12-24 11:34:40|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735040090000|2024-12-24 11:34:50|84.18|83.68|84.18|83.68|84.18|83.68|84.18|83.68|1
1735040100000|2024-12-24 11:35:00|84.17|83.67|84.08|83.58|84.17|83.67|84.08|83.58|12
1735040110000|2024-12-24 11:35:10|84.07|83.57|84.06|83.56|84.07|83.57|84.04|83.54|10
1735040120000|2024-12-24 11:35:20|84.05|83.55|84.06|83.56|84.07|83.57|84.05|83.55|4
1735040130000|2024-12-24 11:35:30|84.04|83.54|84.03|83.53|84.04|83.54|84.02|83.52|3
1735040140000|2024-12-24 11:35:40|84.04|83.54|84.04|83.54|84.04|83.54|84.04|83.54|1
1735040150000|2024-12-24 11:35:50|84.05|83.55|84.1|83.6|84.1|83.6|84.05|83.55|8
1735040160000|2024-12-24 11:36:00|84.09|83.59|84.13|83.63|84.14|83.64|84.09|83.59|8
1735040170000|2024-12-24 11:36:10|84.12|83.62|84.1|83.6|84.12|83.62|84.09|83.59|5
1735040180000|2024-12-24 11:36:20|84.09|83.59|84.09|83.59|84.1|83.6|84.09|83.59|3
1735040190000|2024-12-24 11:36:30|84.08|83.58|84.08|83.58|84.09|83.59|84.06|83.56|9
1735040200000|2024-12-24 11:36:40|84.09|83.59|84.09|83.59|84.1|83.6|84.09|83.59|3
1735040210000|2024-12-24 11:36:50|84.08|83.58|84.08|83.58|84.09|83.59|84.08|83.58|3
1735040220000|2024-12-24 11:37:00|84.09|83.59|84.09|83.59|84.12|83.62|84.09|83.59|8
1735040240000|2024-12-24 11:37:20|84.08|83.58|84.09|83.59|84.09|83.59|84.06|83.56|5
1735040250000|2024-12-24 11:37:30|84.1|83.6|84.12|83.62|84.13|83.63|84.1|83.6|6
1735040260000|2024-12-24 11:37:40|84.11|83.61|84.1|83.6|84.11|83.61|84.09|83.59|3
1735040270000|2024-12-24 11:37:50|84.08|83.58|84.11|83.61|84.11|83.61|84.08|83.58|3
1735040280000|2024-12-24 11:38:00|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1735040290000|2024-12-24 11:38:10|84.14|83.64|84.1|83.6|84.14|83.64|84.1|83.6|5
1735040300000|2024-12-24 11:38:20|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735040310000|2024-12-24 11:38:30|84.08|83.58|84.09|83.59|84.09|83.59|84.08|83.58|2
1735040320000|2024-12-24 11:38:40|84.08|83.58|84.06|83.56|84.08|83.58|84.06|83.56|3
1735040330000|2024-12-24 11:38:50|84.05|83.55|84.05|83.55|84.05|83.55|84.05|83.55|1
1735040340000|2024-12-24 11:39:00|84.06|83.56|84.06|83.56|84.07|83.57|84.06|83.56|3
1735040350000|2024-12-24 11:39:10|84.05|83.55|84.02|83.52|84.05|83.55|84.02|83.52|7
1735040360000|2024-12-24 11:39:20|84.03|83.53|83.97|83.47|84.03|83.53|83.97|83.47|4
1735040370000|2024-12-24 11:39:30|83.98|83.48|84.01|83.51|84.01|83.51|83.97|83.47|7
1735040380000|2024-12-24 11:39:40|84.02|83.52|84.02|83.52|84.02|83.52|84.01|83.51|3
1735040400000|2024-12-24 11:40:00|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735040420000|2024-12-24 11:40:20|84.05|83.55|84.08|83.58|84.08|83.58|84.05|83.55|4
1735040430000|2024-12-24 11:40:30|84.07|83.57|84.09|83.59|84.09|83.59|84.07|83.57|5
1735040440000|2024-12-24 11:40:40|84.08|83.58|84.08|83.58|84.09|83.59|84.08|83.58|3
1735040450000|2024-12-24 11:40:50|84.1|83.6|84.08|83.58|84.1|83.6|84.08|83.58|3
1735040460000|2024-12-24 11:41:00|84.09|83.59|84.14|83.64|84.16|83.66|84.09|83.59|10
1735040470000|2024-12-24 11:41:10|84.13|83.63|84.13|83.63|84.15|83.65|84.12|83.62|7
1735040480000|2024-12-24 11:41:20|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1735040490000|2024-12-24 11:41:30|84.12|83.62|84.14|83.64|84.18|83.68|84.12|83.62|7
1735040500000|2024-12-24 11:41:40|84.13|83.63|84.14|83.64|84.14|83.64|84.11|83.61|5
1735040510000|2024-12-24 11:41:50|84.13|83.63|84.14|83.64|84.16|83.66|84.12|83.62|5
1735040520000|2024-12-24 11:42:00|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735040530000|2024-12-24 11:42:10|84.14|83.64|84.16|83.66|84.17|83.67|84.14|83.64|4
1735040540000|2024-12-24 11:42:20|84.15|83.65|84.14|83.64|84.16|83.66|84.14|83.64|4
1735040550000|2024-12-24 11:42:30|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1735040570000|2024-12-24 11:42:50|84.14|83.64|84.16|83.66|84.21|83.71|84.14|83.64|8
1735040580000|2024-12-24 11:43:00|84.14|83.64|84.18|83.68|84.2|83.7|84.14|83.64|10
1735040590000|2024-12-24 11:43:10|84.19|83.69|84.22|83.72|84.22|83.72|84.19|83.69|3
1735040600000|2024-12-24 11:43:20|84.23|83.73|84.22|83.72|84.23|83.73|84.22|83.72|2
1735040610000|2024-12-24 11:43:30|84.23|83.73|84.26|83.76|84.26|83.76|84.23|83.73|3
1735040620000|2024-12-24 11:43:40|84.24|83.74|84.24|83.74|84.24|83.74|84.24|83.74|1
1735040630000|2024-12-24 11:43:50|84.23|83.73|84.19|83.69|84.23|83.73|84.19|83.69|4
1735040640000|2024-12-24 11:44:00|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|2
1735040650000|2024-12-24 11:44:10|84.2|83.7|84.2|83.7|84.2|83.7|84.2|83.7|1
1735040660000|2024-12-24 11:44:20|84.19|83.69|84.16|83.66|84.19|83.69|84.16|83.66|4
1735040670000|2024-12-24 11:44:30|84.19|83.69|84.2|83.7|84.21|83.71|84.18|83.68|8
1735040680000|2024-12-24 11:44:40|84.17|83.67|84.26|83.76|84.26|83.76|84.17|83.67|4
1735040690000|2024-12-24 11:44:50|84.27|83.77|84.21|83.71|84.27|83.77|84.21|83.71|9
1735040700000|2024-12-24 11:45:00|84.19|83.69|84.21|83.71|84.22|83.72|84.19|83.69|5
1735040710000|2024-12-24 11:45:10|84.2|83.7|84.18|83.68|84.2|83.7|84.18|83.68|3
1735040720000|2024-12-24 11:45:20|84.19|83.69|84.17|83.67|84.19|83.69|84.13|83.63|8
1735040730000|2024-12-24 11:45:30|84.16|83.66|84.19|83.69|84.19|83.69|84.16|83.66|4
1735040740000|2024-12-24 11:45:40|84.18|83.68|84.18|83.68|84.19|83.69|84.18|83.68|7
1735040750000|2024-12-24 11:45:50|84.19|83.69|84.19|83.69|84.2|83.7|84.18|83.68|7
1735040760000|2024-12-24 11:46:00|84.2|83.7|84.21|83.71|84.21|83.71|84.19|83.69|6
1735040770000|2024-12-24 11:46:10|84.22|83.72|84.21|83.71|84.22|83.72|84.21|83.71|2
1735040780000|2024-12-24 11:46:20|84.22|83.72|84.27|83.77|84.27|83.77|84.22|83.72|5
1735040790000|2024-12-24 11:46:30|84.26|83.76|84.23|83.73|84.26|83.76|84.23|83.73|2
1735040800000|2024-12-24 11:46:40|84.24|83.74|84.22|83.72|84.26|83.76|84.21|83.71|8
1735040810000|2024-12-24 11:46:50|84.21|83.71|84.16|83.66|84.21|83.71|84.14|83.64|9
1735040820000|2024-12-24 11:47:00|84.17|83.67|84.17|83.67|84.18|83.68|84.17|83.67|3
1735040830000|2024-12-24 11:47:10|84.14|83.64|84.14|83.64|84.14|83.64|84.13|83.63|3
1735040840000|2024-12-24 11:47:20|84.13|83.63|84.03|83.53|84.13|83.63|84.03|83.53|13
1735040850000|2024-12-24 11:47:30|84.01|83.51|83.97|83.47|84.02|83.52|83.96|83.46|10
1735040860000|2024-12-24 11:47:40|83.98|83.48|83.93|83.43|83.98|83.48|83.93|83.43|8
1735040870000|2024-12-24 11:47:50|83.94|83.44|83.94|83.44|83.95|83.45|83.93|83.43|10
1735040880000|2024-12-24 11:48:00|83.95|83.45|83.94|83.44|83.96|83.46|83.93|83.43|7
1735040890000|2024-12-24 11:48:10|83.93|83.43|83.97|83.47|83.97|83.47|83.93|83.43|4
1735040900000|2024-12-24 11:48:20|83.96|83.46|83.99|83.49|84|83.5|83.96|83.46|6
1735040910000|2024-12-24 11:48:30|84|83.5|84.02|83.52|84.03|83.53|84|83.5|6
1735040920000|2024-12-24 11:48:40|84.03|83.53|84.02|83.52|84.03|83.53|84|83.5|9
1735040930000|2024-12-24 11:48:50|84.03|83.53|84.02|83.52|84.03|83.53|84.01|83.51|6
1735040940000|2024-12-24 11:49:00|84.01|83.51|84.01|83.51|84.01|83.51|84|83.5|3
1735040950000|2024-12-24 11:49:10|84|83.5|84.03|83.53|84.03|83.53|84|83.5|4
1735040960000|2024-12-24 11:49:20|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735040980000|2024-12-24 11:49:40|83.99|83.49|83.96|83.46|83.99|83.49|83.92|83.42|9
1735040990000|2024-12-24 11:49:50|83.97|83.47|83.97|83.47|83.97|83.47|83.97|83.47|1
1735041000000|2024-12-24 11:50:00|83.98|83.48|84.01|83.51|84.01|83.51|83.98|83.48|6
1735041010000|2024-12-24 11:50:10|84|83.5|83.96|83.46|84|83.5|83.96|83.46|4
1735041030000|2024-12-24 11:50:30|83.95|83.45|83.95|83.45|83.96|83.46|83.94|83.44|5
1735041040000|2024-12-24 11:50:40|83.94|83.44|83.95|83.45|83.95|83.45|83.94|83.44|2
1735041050000|2024-12-24 11:50:50|83.94|83.44|83.96|83.46|83.96|83.46|83.92|83.42|9
1735041060000|2024-12-24 11:51:00|83.95|83.45|84.01|83.51|84.01|83.51|83.95|83.45|5
1735041070000|2024-12-24 11:51:10|84|83.5|84.01|83.51|84.01|83.51|83.98|83.48|5
1735041080000|2024-12-24 11:51:20|83.99|83.49|84|83.5|84|83.5|83.99|83.49|2
1735041100000|2024-12-24 11:51:40|84.01|83.51|84.01|83.51|84.03|83.53|84.01|83.51|4
1735041110000|2024-12-24 11:51:50|84.03|83.53|84.08|83.58|84.08|83.58|84.03|83.53|7
1735041120000|2024-12-24 11:52:00|84.07|83.57|84.12|83.62|84.14|83.64|84.07|83.57|10
1735041130000|2024-12-24 11:52:10|84.13|83.63|84.11|83.61|84.13|83.63|84.1|83.6|5
1735041140000|2024-12-24 11:52:20|84.09|83.59|84.14|83.64|84.14|83.64|84.08|83.58|8
1735041150000|2024-12-24 11:52:30|84.15|83.65|84.15|83.65|84.15|83.65|84.13|83.63|7
1735041160000|2024-12-24 11:52:40|84.14|83.64|84.14|83.64|84.15|83.65|84.14|83.64|3
1735041170000|2024-12-24 11:52:50|84.15|83.65|84.15|83.65|84.16|83.66|84.13|83.63|8
1735041180000|2024-12-24 11:53:00|84.16|83.66|84.17|83.67|84.17|83.67|84.15|83.65|6
1735041190000|2024-12-24 11:53:10|84.16|83.66|84.13|83.63|84.16|83.66|84.13|83.63|3
1735041200000|2024-12-24 11:53:20|84.12|83.62|84.11|83.61|84.12|83.62|84.1|83.6|6
1735041210000|2024-12-24 11:53:30|84.1|83.6|84.09|83.59|84.1|83.6|84.07|83.57|5
1735041220000|2024-12-24 11:53:40|84.1|83.6|84.09|83.59|84.1|83.6|84.09|83.59|2
1735041230000|2024-12-24 11:53:50|84.08|83.58|84.07|83.57|84.08|83.58|84.06|83.56|3
1735041240000|2024-12-24 11:54:00|84.08|83.58|84.09|83.59|84.09|83.59|84.08|83.58|2
1735041250000|2024-12-24 11:54:10|84.08|83.58|84.08|83.58|84.08|83.58|84.08|83.58|1
1735041260000|2024-12-24 11:54:20|84.09|83.59|84.1|83.6|84.11|83.61|84.08|83.58|7
1735041270000|2024-12-24 11:54:30|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735041280000|2024-12-24 11:54:40|84.09|83.59|84.12|83.62|84.12|83.62|84.09|83.59|4
1735041290000|2024-12-24 11:54:50|84.13|83.63|84.15|83.65|84.15|83.65|84.12|83.62|7
1735041300000|2024-12-24 11:55:00|84.13|83.63|84.16|83.66|84.16|83.66|84.12|83.62|7
1735041310000|2024-12-24 11:55:10|84.15|83.65|84.19|83.69|84.19|83.69|84.15|83.65|5
1735041320000|2024-12-24 11:55:20|84.2|83.7|84.2|83.7|84.21|83.71|84.19|83.69|5
1735041330000|2024-12-24 11:55:30|84.19|83.69|84.19|83.69|84.2|83.7|84.19|83.69|3
1735041340000|2024-12-24 11:55:40|84.2|83.7|84.19|83.69|84.2|83.7|84.19|83.69|2
1735041360000|2024-12-24 11:56:00|84.2|83.7|84.2|83.7|84.2|83.7|84.19|83.69|3
1735041370000|2024-12-24 11:56:10|84.18|83.68|84.2|83.7|84.2|83.7|84.18|83.68|2
1735041380000|2024-12-24 11:56:20|84.22|83.72|84.23|83.73|84.23|83.73|84.22|83.72|2
1735041390000|2024-12-24 11:56:30|84.24|83.74|84.27|83.77|84.27|83.77|84.24|83.74|3
1735041400000|2024-12-24 11:56:40|84.28|83.78|84.31|83.81|84.31|83.81|84.28|83.78|4
1735041410000|2024-12-24 11:56:50|84.32|83.82|84.32|83.82|84.32|83.82|84.3|83.8|3
1735041420000|2024-12-24 11:57:00|84.31|83.81|84.3|83.8|84.31|83.81|84.3|83.8|2
1735041430000|2024-12-24 11:57:10|84.31|83.81|84.29|83.79|84.31|83.81|84.29|83.79|3
1735041450000|2024-12-24 11:57:30|84.3|83.8|84.3|83.8|84.3|83.8|84.29|83.79|3
1735041460000|2024-12-24 11:57:40|84.31|83.81|84.31|83.81|84.31|83.81|84.31|83.81|1
1735041470000|2024-12-24 11:57:50|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735041480000|2024-12-24 11:58:00|84.31|83.81|84.32|83.82|84.32|83.82|84.31|83.81|2
1735041490000|2024-12-24 11:58:10|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735041500000|2024-12-24 11:58:20|84.33|83.83|84.37|83.87|84.38|83.88|84.33|83.83|6
1735041510000|2024-12-24 11:58:30|84.36|83.86|84.32|83.82|84.36|83.86|84.32|83.82|4
1735041520000|2024-12-24 11:58:40|84.31|83.81|84.33|83.83|84.33|83.83|84.3|83.8|7
1735041530000|2024-12-24 11:58:50|84.31|83.81|84.35|83.85|84.35|83.85|84.31|83.81|5
1735041540000|2024-12-24 11:59:00|84.34|83.84|84.34|83.84|84.35|83.85|84.34|83.84|3
1735041550000|2024-12-24 11:59:10|84.35|83.85|84.35|83.85|84.36|83.86|84.35|83.85|3
1735041570000|2024-12-24 11:59:30|84.34|83.84|84.34|83.84|84.34|83.84|84.34|83.84|1
1735041580000|2024-12-24 11:59:40|84.35|83.85|84.36|83.86|84.36|83.86|84.34|83.84|3
1735041590000|2024-12-24 11:59:50|84.37|83.87|84.33|83.83|84.37|83.87|84.33|83.83|6
1735041600000|2024-12-24 12:00:00|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|4
1735041610000|2024-12-24 12:00:10|84.35|83.85|84.36|83.86|84.36|83.86|84.35|83.85|4
1735041620000|2024-12-24 12:00:20|84.35|83.85|84.38|83.88|84.38|83.88|84.35|83.85|6
1735041630000|2024-12-24 12:00:30|84.39|83.89|84.37|83.87|84.4|83.9|84.37|83.87|7
1735041640000|2024-12-24 12:00:40|84.36|83.86|84.31|83.81|84.36|83.86|84.3|83.8|8
1735041650000|2024-12-24 12:00:50|84.3|83.8|84.25|83.75|84.3|83.8|84.22|83.72|10
1735041660000|2024-12-24 12:01:00|84.26|83.76|84.26|83.76|84.28|83.78|84.26|83.76|7
1735041670000|2024-12-24 12:01:10|84.25|83.75|84.2|83.7|84.25|83.75|84.2|83.7|4
1735041680000|2024-12-24 12:01:20|84.19|83.69|84.16|83.66|84.19|83.69|84.16|83.66|5
1735041690000|2024-12-24 12:01:30|84.15|83.65|84.12|83.62|84.15|83.65|84.12|83.62|5
1735041700000|2024-12-24 12:01:40|84.13|83.63|84.16|83.66|84.16|83.66|84.12|83.62|10
1735041710000|2024-12-24 12:01:50|84.15|83.65|84.12|83.62|84.16|83.66|84.11|83.61|8
1735041720000|2024-12-24 12:02:00|84.11|83.61|84.11|83.61|84.11|83.61|84.11|83.61|1
1735041730000|2024-12-24 12:02:10|84.1|83.6|84.08|83.58|84.1|83.6|84.08|83.58|3
1735041740000|2024-12-24 12:02:20|84.07|83.57|84.07|83.57|84.07|83.57|84.06|83.56|3
1735041750000|2024-12-24 12:02:30|84.08|83.58|84.1|83.6|84.11|83.61|84.08|83.58|9
1735041760000|2024-12-24 12:02:40|84.09|83.59|84.1|83.6|84.11|83.61|84.09|83.59|4
1735041770000|2024-12-24 12:02:50|84.11|83.61|84.16|83.66|84.17|83.67|84.11|83.61|8
1735041780000|2024-12-24 12:03:00|84.15|83.65|84.18|83.68|84.18|83.68|84.15|83.65|3
1735041790000|2024-12-24 12:03:10|84.19|83.69|84.15|83.65|84.19|83.69|84.15|83.65|7
1735041800000|2024-12-24 12:03:20|84.12|83.62|84.14|83.64|84.14|83.64|84.11|83.61|7
1735041810000|2024-12-24 12:03:30|84.15|83.65|84.15|83.65|84.15|83.65|84.09|83.59|11
1735041820000|2024-12-24 12:03:40|84.14|83.64|84.13|83.63|84.15|83.65|84.12|83.62|9
1735041830000|2024-12-24 12:03:50|84.14|83.64|84.14|83.64|84.15|83.65|84.13|83.63|8
1735041840000|2024-12-24 12:04:00|84.15|83.65|84.15|83.65|84.17|83.67|84.15|83.65|5
1735041850000|2024-12-24 12:04:10|84.16|83.66|84.16|83.66|84.19|83.69|84.16|83.66|6
1735041860000|2024-12-24 12:04:20|84.15|83.65|84.19|83.69|84.19|83.69|84.15|83.65|4
1735041870000|2024-12-24 12:04:30|84.17|83.67|84.15|83.65|84.21|83.71|84.14|83.64|12
1735041880000|2024-12-24 12:04:40|84.14|83.64|84.16|83.66|84.16|83.66|84.14|83.64|5
1735041890000|2024-12-24 12:04:50|84.15|83.65|84.14|83.64|84.15|83.65|84.14|83.64|2
1735041900000|2024-12-24 12:05:00|84.1|83.6|84.13|83.63|84.15|83.65|84.09|83.59|8
1735041910000|2024-12-24 12:05:10|84.14|83.64|84.16|83.66|84.18|83.68|84.14|83.64|8
1735041920000|2024-12-24 12:05:20|84.15|83.65|84.15|83.65|84.15|83.65|84.15|83.65|1
1735041930000|2024-12-24 12:05:30|84.16|83.66|84.17|83.67|84.17|83.67|84.16|83.66|2
1735041940000|2024-12-24 12:05:40|84.16|83.66|84.16|83.66|84.17|83.67|84.16|83.66|3
1735041950000|2024-12-24 12:05:50|84.17|83.67|84.1|83.6|84.17|83.67|84.1|83.6|7
1735041960000|2024-12-24 12:06:00|84.11|83.61|84.13|83.63|84.14|83.64|84.11|83.61|4
1735041970000|2024-12-24 12:06:10|84.12|83.62|84.08|83.58|84.12|83.62|84.07|83.57|6
1735041980000|2024-12-24 12:06:20|84.07|83.57|84.05|83.55|84.07|83.57|84.05|83.55|5
1735041990000|2024-12-24 12:06:30|84.04|83.54|84.01|83.51|84.05|83.55|84.01|83.51|10
1735042000000|2024-12-24 12:06:40|84|83.5|84|83.5|84.01|83.51|83.98|83.48|6
1735042010000|2024-12-24 12:06:50|83.99|83.49|83.99|83.49|83.99|83.49|83.98|83.48|3
1735042020000|2024-12-24 12:07:00|84|83.5|83.97|83.47|84.01|83.51|83.97|83.47|6
1735042040000|2024-12-24 12:07:20|83.98|83.48|84|83.5|84.02|83.52|83.97|83.47|7
1735042050000|2024-12-24 12:07:30|83.99|83.49|83.97|83.47|83.99|83.49|83.97|83.47|3
1735042060000|2024-12-24 12:07:40|83.98|83.48|83.98|83.48|83.99|83.49|83.97|83.47|7
1735042080000|2024-12-24 12:08:00|83.97|83.47|83.97|83.47|83.99|83.49|83.97|83.47|7
1735042090000|2024-12-24 12:08:10|83.98|83.48|83.96|83.46|83.98|83.48|83.96|83.46|3
1735042100000|2024-12-24 12:08:20|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735042110000|2024-12-24 12:08:30|83.93|83.43|83.93|83.43|83.94|83.44|83.93|83.43|3
1735042120000|2024-12-24 12:08:40|83.94|83.44|83.95|83.45|83.95|83.45|83.94|83.44|2
1735042130000|2024-12-24 12:08:50|83.96|83.46|83.96|83.46|83.97|83.47|83.96|83.46|5
1735042140000|2024-12-24 12:09:00|83.97|83.47|83.95|83.45|83.97|83.47|83.95|83.45|3
1735042150000|2024-12-24 12:09:10|83.94|83.44|83.97|83.47|83.98|83.48|83.93|83.43|8
1735042160000|2024-12-24 12:09:20|83.96|83.46|83.99|83.49|83.99|83.49|83.96|83.46|3
1735042180000|2024-12-24 12:09:40|83.98|83.48|83.98|83.48|83.98|83.48|83.96|83.46|7
1735042190000|2024-12-24 12:09:50|84|83.5|84|83.5|84|83.5|83.99|83.49|3
1735042200000|2024-12-24 12:10:00|83.99|83.49|83.97|83.47|83.99|83.49|83.97|83.47|3
1735042210000|2024-12-24 12:10:10|83.98|83.48|84|83.5|84|83.5|83.98|83.48|3
1735042220000|2024-12-24 12:10:20|84.01|83.51|84.04|83.54|84.05|83.55|84.01|83.51|4
1735042230000|2024-12-24 12:10:30|84.05|83.55|84|83.5|84.05|83.55|84|83.5|5
1735042240000|2024-12-24 12:10:40|83.99|83.49|83.99|83.49|83.99|83.49|83.99|83.49|1
1735042250000|2024-12-24 12:10:50|83.98|83.48|83.97|83.47|83.99|83.49|83.96|83.46|5
1735042260000|2024-12-24 12:11:00|83.96|83.46|83.95|83.45|83.96|83.46|83.95|83.45|2
1735042270000|2024-12-24 12:11:10|83.94|83.44|83.94|83.44|83.96|83.46|83.93|83.43|6
1735042280000|2024-12-24 12:11:20|83.93|83.43|83.91|83.41|83.94|83.44|83.9|83.4|9
1735042290000|2024-12-24 12:11:30|83.9|83.4|83.9|83.4|83.9|83.4|83.89|83.39|3
1735042300000|2024-12-24 12:11:40|83.89|83.39|83.82|83.32|83.89|83.39|83.82|83.32|7
1735042310000|2024-12-24 12:11:50|83.83|83.33|83.78|83.28|83.83|83.33|83.78|83.28|6
1735042320000|2024-12-24 12:12:00|83.79|83.29|83.75|83.25|83.79|83.29|83.75|83.25|5
1735042330000|2024-12-24 12:12:10|83.76|83.26|83.77|83.27|83.77|83.27|83.76|83.26|2
1735042340000|2024-12-24 12:12:20|83.76|83.26|83.77|83.27|83.77|83.27|83.76|83.26|2
1735042350000|2024-12-24 12:12:30|83.78|83.28|83.8|83.3|83.8|83.3|83.78|83.28|3
1735042360000|2024-12-24 12:12:40|83.81|83.31|83.83|83.33|83.84|83.34|83.81|83.31|4
1735042370000|2024-12-24 12:12:50|83.84|83.34|83.84|83.34|83.85|83.35|83.84|83.34|3
1735042380000|2024-12-24 12:13:00|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1735042390000|2024-12-24 12:13:10|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1735042400000|2024-12-24 12:13:20|83.83|83.33|83.82|83.32|83.83|83.33|83.82|83.32|2
1735042410000|2024-12-24 12:13:30|83.81|83.31|83.8|83.3|83.81|83.31|83.8|83.3|4
1735042420000|2024-12-24 12:13:40|83.79|83.29|83.81|83.31|83.82|83.32|83.79|83.29|5
1735042430000|2024-12-24 12:13:50|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735042450000|2024-12-24 12:14:10|83.79|83.29|83.74|83.24|83.79|83.29|83.73|83.23|6
1735042460000|2024-12-24 12:14:20|83.73|83.23|83.73|83.23|83.75|83.25|83.71|83.21|11
1735042470000|2024-12-24 12:14:30|83.72|83.22|83.68|83.18|83.72|83.22|83.68|83.18|5
1735042490000|2024-12-24 12:14:50|83.69|83.19|83.72|83.22|83.72|83.22|83.69|83.19|3
1735042500000|2024-12-24 12:15:00|83.71|83.21|83.62|83.12|83.71|83.21|83.62|83.12|6
1735042510000|2024-12-24 12:15:10|83.61|83.11|83.61|83.11|83.62|83.12|83.6|83.1|5
1735042520000|2024-12-24 12:15:20|83.6|83.1|83.59|83.09|83.6|83.1|83.59|83.09|2
1735042530000|2024-12-24 12:15:30|83.58|83.08|83.61|83.11|83.61|83.11|83.58|83.08|2
1735042540000|2024-12-24 12:15:40|83.62|83.12|83.63|83.13|83.63|83.13|83.61|83.11|4
1735042550000|2024-12-24 12:15:50|83.62|83.12|83.62|83.12|83.62|83.12|83.62|83.12|1
1735042560000|2024-12-24 12:16:00|83.61|83.11|83.62|83.12|83.62|83.12|83.61|83.11|2
1735042570000|2024-12-24 12:16:10|83.63|83.13|83.63|83.13|83.63|83.13|83.62|83.12|3
1735042580000|2024-12-24 12:16:20|83.62|83.12|83.6|83.1|83.62|83.12|83.6|83.1|5
1735042590000|2024-12-24 12:16:30|83.59|83.09|83.6|83.1|83.6|83.1|83.59|83.09|2
1735042600000|2024-12-24 12:16:40|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735042610000|2024-12-24 12:16:50|83.54|83.04|83.55|83.05|83.56|83.06|83.54|83.04|4
1735042620000|2024-12-24 12:17:00|83.54|83.04|83.43|82.93|83.55|83.05|83.43|82.93|11
1735042630000|2024-12-24 12:17:10|83.44|82.94|83.48|82.98|83.48|82.98|83.44|82.94|8
1735042640000|2024-12-24 12:17:20|83.47|82.97|83.45|82.95|83.47|82.97|83.44|82.94|9
1735042650000|2024-12-24 12:17:30|83.46|82.96|83.46|82.96|83.49|82.99|83.46|82.96|8
1735042660000|2024-12-24 12:17:40|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1735042670000|2024-12-24 12:17:50|83.46|82.96|83.44|82.94|83.46|82.96|83.44|82.94|2
1735042680000|2024-12-24 12:18:00|83.46|82.96|83.45|82.95|83.49|82.99|83.44|82.94|9
1735042690000|2024-12-24 12:18:10|83.47|82.97|83.49|82.99|83.51|83.01|83.47|82.97|6
1735042700000|2024-12-24 12:18:20|83.5|83|83.51|83.01|83.55|83.05|83.5|83|7
1735042710000|2024-12-24 12:18:30|83.5|83|83.47|82.97|83.5|83|83.47|82.97|6
1735042720000|2024-12-24 12:18:40|83.48|82.98|83.49|82.99|83.49|82.99|83.48|82.98|2
1735042740000|2024-12-24 12:19:00|83.48|82.98|83.49|82.99|83.5|83|83.48|82.98|4
1735042750000|2024-12-24 12:19:10|83.5|83|83.5|83|83.5|83|83.5|83|1
1735042760000|2024-12-24 12:19:20|83.51|83.01|83.57|83.07|83.57|83.07|83.49|82.99|11
1735042770000|2024-12-24 12:19:30|83.58|83.08|83.57|83.07|83.58|83.08|83.57|83.07|4
1735042780000|2024-12-24 12:19:40|83.58|83.08|83.59|83.09|83.59|83.09|83.58|83.08|2
1735042790000|2024-12-24 12:19:50|83.6|83.1|83.63|83.13|83.68|83.18|83.6|83.1|11
1735042800000|2024-12-24 12:20:00|83.64|83.14|83.63|83.13|83.66|83.16|83.63|83.13|4
1735042810000|2024-12-24 12:20:10|83.64|83.14|83.72|83.22|83.72|83.22|83.64|83.14|9
1735042820000|2024-12-24 12:20:20|83.7|83.2|83.68|83.18|83.72|83.22|83.68|83.18|9
1735042830000|2024-12-24 12:20:30|83.69|83.19|83.7|83.2|83.71|83.21|83.68|83.18|8
1735042840000|2024-12-24 12:20:40|83.71|83.21|83.75|83.25|83.75|83.25|83.71|83.21|6
1735042860000|2024-12-24 12:21:00|83.73|83.23|83.69|83.19|83.73|83.23|83.69|83.19|5
1735042870000|2024-12-24 12:21:10|83.68|83.18|83.62|83.12|83.68|83.18|83.62|83.12|10
1735042900000|2024-12-24 12:21:40|83.61|83.11|83.6|83.1|83.61|83.11|83.59|83.09|4
1735042910000|2024-12-24 12:21:50|83.59|83.09|83.57|83.07|83.59|83.09|83.54|83.04|8
1735042920000|2024-12-24 12:22:00|83.56|83.06|83.56|83.06|83.57|83.07|83.55|83.05|5
1735042930000|2024-12-24 12:22:10|83.57|83.07|83.54|83.04|83.57|83.07|83.54|83.04|6
1735042940000|2024-12-24 12:22:20|83.55|83.05|83.58|83.08|83.58|83.08|83.55|83.05|3
1735042950000|2024-12-24 12:22:30|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735042960000|2024-12-24 12:22:40|83.62|83.12|83.64|83.14|83.64|83.14|83.62|83.12|3
1735042970000|2024-12-24 12:22:50|83.62|83.12|83.62|83.12|83.63|83.13|83.62|83.12|3
1735042980000|2024-12-24 12:23:00|83.63|83.13|83.62|83.12|83.63|83.13|83.61|83.11|4
1735042990000|2024-12-24 12:23:10|83.61|83.11|83.56|83.06|83.61|83.11|83.56|83.06|6
1735043000000|2024-12-24 12:23:20|83.57|83.07|83.57|83.07|83.59|83.09|83.57|83.07|4
1735043010000|2024-12-24 12:23:30|83.56|83.06|83.56|83.06|83.56|83.06|83.56|83.06|1
1735043020000|2024-12-24 12:23:40|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735043030000|2024-12-24 12:23:50|83.58|83.08|83.59|83.09|83.61|83.11|83.58|83.08|6
1735043050000|2024-12-24 12:24:10|83.58|83.08|83.59|83.09|83.59|83.09|83.58|83.08|4
1735043060000|2024-12-24 12:24:20|83.6|83.1|83.64|83.14|83.66|83.16|83.6|83.1|11
1735043070000|2024-12-24 12:24:30|83.65|83.15|83.62|83.12|83.65|83.15|83.61|83.11|4
1735043090000|2024-12-24 12:24:50|83.61|83.11|83.61|83.11|83.61|83.11|83.61|83.11|1
1735043100000|2024-12-24 12:25:00|83.6|83.1|83.62|83.12|83.62|83.12|83.59|83.09|9
1735043110000|2024-12-24 12:25:10|83.66|83.16|83.65|83.15|83.67|83.17|83.63|83.13|5
1735043120000|2024-12-24 12:25:20|83.66|83.16|83.59|83.09|83.66|83.16|83.58|83.08|10
1735043130000|2024-12-24 12:25:30|83.6|83.1|83.65|83.15|83.65|83.15|83.6|83.1|6
1735043150000|2024-12-24 12:25:50|83.66|83.16|83.65|83.15|83.68|83.18|83.65|83.15|6
1735043160000|2024-12-24 12:26:00|83.63|83.13|83.62|83.12|83.63|83.13|83.62|83.12|2
1735043170000|2024-12-24 12:26:10|83.63|83.13|83.65|83.15|83.66|83.16|83.63|83.13|7
1735043180000|2024-12-24 12:26:20|83.63|83.13|83.63|83.13|83.63|83.13|83.62|83.12|3
1735043190000|2024-12-24 12:26:30|83.64|83.14|83.65|83.15|83.66|83.16|83.64|83.14|4
1735043200000|2024-12-24 12:26:40|83.66|83.16|83.65|83.15|83.66|83.16|83.65|83.15|2
1735043210000|2024-12-24 12:26:50|83.66|83.16|83.68|83.18|83.68|83.18|83.66|83.16|3
1735043220000|2024-12-24 12:27:00|83.67|83.17|83.76|83.26|83.76|83.26|83.66|83.16|13
1735043230000|2024-12-24 12:27:10|83.75|83.25|83.7|83.2|83.75|83.25|83.7|83.2|9
1735043240000|2024-12-24 12:27:20|83.71|83.21|83.75|83.25|83.75|83.25|83.71|83.21|5
1735043250000|2024-12-24 12:27:30|83.76|83.26|83.79|83.29|83.79|83.29|83.76|83.26|6
1735043260000|2024-12-24 12:27:40|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735043270000|2024-12-24 12:27:50|83.83|83.33|83.85|83.35|83.85|83.35|83.83|83.33|3
1735043280000|2024-12-24 12:28:00|83.86|83.36|83.86|83.36|83.86|83.36|83.86|83.36|1
1735043290000|2024-12-24 12:28:10|83.85|83.35|83.83|83.33|83.85|83.35|83.82|83.32|6
1735043300000|2024-12-24 12:28:20|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1735043310000|2024-12-24 12:28:30|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735043320000|2024-12-24 12:28:40|83.79|83.29|83.76|83.26|83.79|83.29|83.76|83.26|6
1735043330000|2024-12-24 12:28:50|83.75|83.25|83.75|83.25|83.75|83.25|83.75|83.25|1
1735043340000|2024-12-24 12:29:00|83.74|83.24|83.73|83.23|83.74|83.24|83.73|83.23|4
1735043350000|2024-12-24 12:29:10|83.72|83.22|83.68|83.18|83.72|83.22|83.67|83.17|7
1735043360000|2024-12-24 12:29:20|83.69|83.19|83.68|83.18|83.7|83.2|83.68|83.18|5
1735043370000|2024-12-24 12:29:30|83.69|83.19|83.7|83.2|83.7|83.2|83.69|83.19|2
1735043390000|2024-12-24 12:29:50|83.71|83.21|83.73|83.23|83.73|83.23|83.71|83.21|2
1735043400000|2024-12-24 12:30:00|83.76|83.26|83.74|83.24|83.76|83.26|83.72|83.22|8
1735043410000|2024-12-24 12:30:10|83.73|83.23|83.75|83.25|83.75|83.25|83.73|83.23|5
1735043420000|2024-12-24 12:30:20|83.73|83.23|83.79|83.29|83.79|83.29|83.73|83.23|8
1735043430000|2024-12-24 12:30:30|83.81|83.31|83.83|83.33|83.83|83.33|83.8|83.3|9
1735043440000|2024-12-24 12:30:40|83.84|83.34|83.84|83.34|83.86|83.36|83.84|83.34|7
1735043450000|2024-12-24 12:30:50|83.83|83.33|83.87|83.37|83.87|83.37|83.83|83.33|7
1735043460000|2024-12-24 12:31:00|83.86|83.36|83.9|83.4|83.92|83.42|83.86|83.36|9
1735043470000|2024-12-24 12:31:10|83.91|83.41|83.83|83.33|83.91|83.41|83.82|83.32|10
1735043480000|2024-12-24 12:31:20|83.84|83.34|83.83|83.33|83.87|83.37|83.83|83.33|6
1735043490000|2024-12-24 12:31:30|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1735043500000|2024-12-24 12:31:40|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1735043510000|2024-12-24 12:31:50|83.82|83.32|83.84|83.34|83.84|83.34|83.82|83.32|8
1735043520000|2024-12-24 12:32:00|83.83|83.33|83.8|83.3|83.83|83.33|83.78|83.28|8
1735043530000|2024-12-24 12:32:10|83.79|83.29|83.74|83.24|83.79|83.29|83.74|83.24|7
1735043540000|2024-12-24 12:32:20|83.75|83.25|83.74|83.24|83.75|83.25|83.74|83.24|2
1735043550000|2024-12-24 12:32:30|83.75|83.25|83.78|83.28|83.78|83.28|83.75|83.25|9
1735043560000|2024-12-24 12:32:40|83.77|83.27|83.79|83.29|83.79|83.29|83.76|83.26|5
1735043570000|2024-12-24 12:32:50|83.8|83.3|83.8|83.3|83.8|83.3|83.79|83.29|3
1735043580000|2024-12-24 12:33:00|83.81|83.31|83.85|83.35|83.85|83.35|83.81|83.31|7
1735043590000|2024-12-24 12:33:10|83.86|83.36|83.86|83.36|83.86|83.36|83.86|83.36|1
1735043600000|2024-12-24 12:33:20|83.85|83.35|83.9|83.4|83.9|83.4|83.85|83.35|6
1735043610000|2024-12-24 12:33:30|83.89|83.39|83.91|83.41|83.91|83.41|83.89|83.39|3
1735043620000|2024-12-24 12:33:40|83.92|83.42|83.95|83.45|83.95|83.45|83.91|83.41|5
1735043630000|2024-12-24 12:33:50|83.94|83.44|83.93|83.43|83.95|83.45|83.93|83.43|3
1735043640000|2024-12-24 12:34:00|83.92|83.42|83.82|83.32|83.92|83.42|83.82|83.32|11
1735043650000|2024-12-24 12:34:10|83.85|83.35|83.86|83.36|83.86|83.36|83.85|83.35|2
1735043660000|2024-12-24 12:34:20|83.85|83.35|83.83|83.33|83.85|83.35|83.83|83.33|5
1735043670000|2024-12-24 12:34:30|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1735043680000|2024-12-24 12:34:40|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1735043690000|2024-12-24 12:34:50|83.82|83.32|83.86|83.36|83.86|83.36|83.82|83.32|4
1735043700000|2024-12-24 12:35:00|83.87|83.37|83.9|83.4|83.9|83.4|83.87|83.37|10
1735043710000|2024-12-24 12:35:10|83.91|83.41|83.95|83.45|83.96|83.46|83.9|83.4|9
1735043720000|2024-12-24 12:35:20|83.96|83.46|83.96|83.46|83.96|83.46|83.95|83.45|3
1735043730000|2024-12-24 12:35:30|84.02|83.52|84.06|83.56|84.06|83.56|84.01|83.51|9
1735043740000|2024-12-24 12:35:40|84.07|83.57|84.07|83.57|84.07|83.57|84.06|83.56|5
1735043750000|2024-12-24 12:35:50|84.08|83.58|84.06|83.56|84.08|83.58|84.06|83.56|3
1735043760000|2024-12-24 12:36:00|84.05|83.55|84.06|83.56|84.07|83.57|84.02|83.52|11
1735043770000|2024-12-24 12:36:10|84.05|83.55|84.02|83.52|84.05|83.55|84.01|83.51|6
1735043780000|2024-12-24 12:36:20|84.03|83.53|84.02|83.52|84.03|83.53|84.02|83.52|2
1735043790000|2024-12-24 12:36:30|84.03|83.53|84.02|83.52|84.03|83.53|84.01|83.51|4
1735043800000|2024-12-24 12:36:40|84.01|83.51|84.02|83.52|84.02|83.52|84.01|83.51|2
1735043810000|2024-12-24 12:36:50|84.03|83.53|84.05|83.55|84.06|83.56|84.03|83.53|6
1735043820000|2024-12-24 12:37:00|84.06|83.56|84.07|83.57|84.08|83.58|84.06|83.56|4
1735043840000|2024-12-24 12:37:20|84.08|83.58|84.08|83.58|84.08|83.58|84.08|83.58|1
1735043850000|2024-12-24 12:37:30|84.09|83.59|84.08|83.58|84.09|83.59|84.08|83.58|4
1735043860000|2024-12-24 12:37:40|84.07|83.57|84.07|83.57|84.07|83.57|84.07|83.57|1
1735043870000|2024-12-24 12:37:50|84.08|83.58|84.06|83.56|84.08|83.58|84.03|83.53|8
1735043880000|2024-12-24 12:38:00|84.05|83.55|84.05|83.55|84.06|83.56|84.03|83.53|7
1735043890000|2024-12-24 12:38:10|84.03|83.53|84.02|83.52|84.04|83.54|84|83.5|6
1735043900000|2024-12-24 12:38:20|83.99|83.49|83.98|83.48|83.99|83.49|83.97|83.47|4
1735043910000|2024-12-24 12:38:30|83.97|83.47|83.97|83.47|83.97|83.47|83.97|83.47|1
1735043930000|2024-12-24 12:38:50|83.98|83.48|83.97|83.47|83.98|83.48|83.93|83.43|10
1735043940000|2024-12-24 12:39:00|83.98|83.48|83.98|83.48|83.99|83.49|83.98|83.48|3
1735043950000|2024-12-24 12:39:10|83.99|83.49|83.99|83.49|83.99|83.49|83.98|83.48|5
1735043970000|2024-12-24 12:39:30|83.98|83.48|83.97|83.47|83.98|83.48|83.97|83.47|2
1735043980000|2024-12-24 12:39:40|83.98|83.48|84.02|83.52|84.02|83.52|83.98|83.48|7
1735043990000|2024-12-24 12:39:50|84|83.5|84.06|83.56|84.07|83.57|84|83.5|7
1735044000000|2024-12-24 12:40:00|84.05|83.55|84.02|83.52|84.05|83.55|84.02|83.52|5
1735044010000|2024-12-24 12:40:10|84.01|83.51|84|83.5|84.02|83.52|83.99|83.49|7
1735044020000|2024-12-24 12:40:20|83.99|83.49|83.97|83.47|83.99|83.49|83.97|83.47|7
1735044030000|2024-12-24 12:40:30|83.96|83.46|83.96|83.46|83.96|83.46|83.96|83.46|1
1735044040000|2024-12-24 12:40:40|83.93|83.43|83.89|83.39|83.93|83.43|83.89|83.39|5
1735044050000|2024-12-24 12:40:50|83.88|83.38|83.88|83.38|83.89|83.39|83.87|83.37|5
1735044060000|2024-12-24 12:41:00|83.87|83.37|83.8|83.3|83.87|83.37|83.8|83.3|10
1735044070000|2024-12-24 12:41:10|83.81|83.31|83.8|83.3|83.81|83.31|83.8|83.3|6
1735044080000|2024-12-24 12:41:20|83.81|83.31|83.81|83.31|83.83|83.33|83.81|83.31|7
1735044100000|2024-12-24 12:41:40|83.8|83.3|83.81|83.31|83.81|83.31|83.8|83.3|2
1735044110000|2024-12-24 12:41:50|83.8|83.3|83.78|83.28|83.8|83.3|83.78|83.28|2
1735044120000|2024-12-24 12:42:00|83.77|83.27|83.78|83.28|83.78|83.28|83.77|83.27|2
1735044130000|2024-12-24 12:42:10|83.77|83.27|83.77|83.27|83.77|83.27|83.77|83.27|1
1735044140000|2024-12-24 12:42:20|83.78|83.28|83.78|83.28|83.78|83.28|83.78|83.28|1
1735044150000|2024-12-24 12:42:30|83.77|83.27|83.72|83.22|83.77|83.27|83.71|83.21|7
1735044160000|2024-12-24 12:42:40|83.69|83.19|83.67|83.17|83.69|83.19|83.67|83.17|3
1735044170000|2024-12-24 12:42:50|83.66|83.16|83.66|83.16|83.66|83.16|83.66|83.16|1
1735044180000|2024-12-24 12:43:00|83.65|83.15|83.65|83.15|83.65|83.15|83.65|83.15|1
1735044190000|2024-12-24 12:43:10|83.66|83.16|83.64|83.14|83.66|83.16|83.64|83.14|6
1735044200000|2024-12-24 12:43:20|83.65|83.15|83.69|83.19|83.71|83.21|83.65|83.15|10
1735044210000|2024-12-24 12:43:30|83.68|83.18|83.67|83.17|83.68|83.18|83.67|83.17|2
1735044220000|2024-12-24 12:43:40|83.66|83.16|83.65|83.15|83.66|83.16|83.65|83.15|2
1735044240000|2024-12-24 12:44:00|83.67|83.17|83.66|83.16|83.67|83.17|83.66|83.16|2
1735044250000|2024-12-24 12:44:10|83.65|83.15|83.68|83.18|83.68|83.18|83.65|83.15|4
1735044260000|2024-12-24 12:44:20|83.69|83.19|83.7|83.2|83.71|83.21|83.68|83.18|4
1735044270000|2024-12-24 12:44:30|83.69|83.19|83.69|83.19|83.69|83.19|83.69|83.19|1
1735044280000|2024-12-24 12:44:40|83.68|83.18|83.67|83.17|83.68|83.18|83.66|83.16|6
1735044300000|2024-12-24 12:45:00|83.68|83.18|83.68|83.18|83.68|83.18|83.67|83.17|3
1735044310000|2024-12-24 12:45:10|83.69|83.19|83.7|83.2|83.72|83.22|83.68|83.18|7
1735044320000|2024-12-24 12:45:20|83.71|83.21|83.75|83.25|83.77|83.27|83.69|83.19|12
1735044340000|2024-12-24 12:45:40|83.76|83.26|83.77|83.27|83.77|83.27|83.76|83.26|2
1735044350000|2024-12-24 12:45:50|83.78|83.28|83.83|83.33|83.83|83.33|83.78|83.28|3
1735044360000|2024-12-24 12:46:00|83.84|83.34|83.79|83.29|83.84|83.34|83.79|83.29|6
1735044370000|2024-12-24 12:46:10|83.78|83.28|83.77|83.27|83.78|83.28|83.77|83.27|4
1735044380000|2024-12-24 12:46:20|83.76|83.26|83.8|83.3|83.8|83.3|83.75|83.25|7
1735044390000|2024-12-24 12:46:30|83.81|83.31|83.86|83.36|83.87|83.37|83.81|83.31|10
1735044400000|2024-12-24 12:46:40|83.85|83.35|83.85|83.35|83.85|83.35|83.85|83.35|1
1735044410000|2024-12-24 12:46:50|83.86|83.36|83.86|83.36|83.86|83.36|83.84|83.34|3
1735044420000|2024-12-24 12:47:00|83.85|83.35|83.8|83.3|83.85|83.35|83.8|83.3|5
1735044430000|2024-12-24 12:47:10|83.82|83.32|83.85|83.35|83.85|83.35|83.82|83.32|5
1735044440000|2024-12-24 12:47:20|83.84|83.34|83.87|83.37|83.87|83.37|83.84|83.34|4
1735044450000|2024-12-24 12:47:30|83.86|83.36|83.81|83.31|83.88|83.38|83.81|83.31|6
1735044460000|2024-12-24 12:47:40|83.82|83.32|83.86|83.36|83.87|83.37|83.82|83.32|6
1735044470000|2024-12-24 12:47:50|83.87|83.37|83.89|83.39|83.89|83.39|83.87|83.37|3
1735044480000|2024-12-24 12:48:00|83.88|83.38|83.88|83.38|83.88|83.38|83.88|83.38|1
1735044490000|2024-12-24 12:48:10|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|2
1735044500000|2024-12-24 12:48:20|83.91|83.41|83.92|83.42|83.92|83.42|83.91|83.41|2
1735044510000|2024-12-24 12:48:30|83.9|83.4|83.89|83.39|83.91|83.41|83.89|83.39|4
1735044520000|2024-12-24 12:48:40|83.88|83.38|83.87|83.37|83.88|83.38|83.87|83.37|2
1735044530000|2024-12-24 12:48:50|83.88|83.38|83.88|83.38|83.88|83.38|83.88|83.38|1
1735044540000|2024-12-24 12:49:00|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735044550000|2024-12-24 12:49:10|83.88|83.38|83.84|83.34|83.91|83.41|83.84|83.34|10
1735044560000|2024-12-24 12:49:20|83.85|83.35|83.88|83.38|83.89|83.39|83.85|83.35|6
1735044570000|2024-12-24 12:49:30|83.89|83.39|83.89|83.39|83.9|83.4|83.89|83.39|3
1735044580000|2024-12-24 12:49:40|83.88|83.38|83.85|83.35|83.88|83.38|83.85|83.35|4
1735044600000|2024-12-24 12:50:00|83.86|83.36|83.86|83.36|83.87|83.37|83.85|83.35|5
1735044610000|2024-12-24 12:50:10|83.89|83.39|83.91|83.41|83.91|83.41|83.88|83.38|10
1735044620000|2024-12-24 12:50:20|83.9|83.4|83.95|83.45|83.95|83.45|83.9|83.4|5
1735044630000|2024-12-24 12:50:30|83.94|83.44|83.87|83.37|83.94|83.44|83.87|83.37|6
1735044640000|2024-12-24 12:50:40|83.88|83.38|83.86|83.36|83.88|83.38|83.86|83.36|3
1735044660000|2024-12-24 12:51:00|83.85|83.35|83.86|83.36|83.86|83.36|83.85|83.35|2
1735044670000|2024-12-24 12:51:10|83.88|83.38|83.86|83.36|83.88|83.38|83.81|83.31|10
1735044680000|2024-12-24 12:51:20|83.85|83.35|83.89|83.39|83.89|83.39|83.85|83.35|5
1735044690000|2024-12-24 12:51:30|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|2
1735044700000|2024-12-24 12:51:40|83.9|83.4|83.91|83.41|83.91|83.41|83.9|83.4|4
1735044710000|2024-12-24 12:51:50|83.9|83.4|83.87|83.37|83.9|83.4|83.87|83.37|2
1735044720000|2024-12-24 12:52:00|83.88|83.38|83.89|83.39|83.89|83.39|83.87|83.37|7
1735044730000|2024-12-24 12:52:10|83.88|83.38|83.9|83.4|83.9|83.4|83.88|83.38|3
1735044750000|2024-12-24 12:52:30|83.91|83.41|83.92|83.42|83.92|83.42|83.9|83.4|4
1735044760000|2024-12-24 12:52:40|83.91|83.41|83.91|83.41|83.92|83.42|83.91|83.41|3
1735044770000|2024-12-24 12:52:50|83.9|83.4|83.9|83.4|83.91|83.41|83.89|83.39|5
1735044780000|2024-12-24 12:53:00|83.89|83.39|83.88|83.38|83.89|83.39|83.88|83.38|6
1735044790000|2024-12-24 12:53:10|83.89|83.39|83.88|83.38|83.89|83.39|83.86|83.36|7
1735044800000|2024-12-24 12:53:20|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|2
1735044810000|2024-12-24 12:53:30|83.87|83.37|83.88|83.38|83.88|83.38|83.87|83.37|2
1735044820000|2024-12-24 12:53:40|83.89|83.39|83.91|83.41|83.91|83.41|83.89|83.39|2
1735044830000|2024-12-24 12:53:50|83.9|83.4|83.88|83.38|83.9|83.4|83.88|83.38|5
1735044840000|2024-12-24 12:54:00|83.89|83.39|83.94|83.44|83.94|83.44|83.89|83.39|5
1735044860000|2024-12-24 12:54:20|83.95|83.45|83.91|83.41|83.95|83.45|83.91|83.41|3
1735044870000|2024-12-24 12:54:30|83.9|83.4|83.86|83.36|83.9|83.4|83.86|83.36|4
1735044890000|2024-12-24 12:54:50|83.84|83.34|83.82|83.32|83.84|83.34|83.81|83.31|4
1735044900000|2024-12-24 12:55:00|83.83|83.33|83.72|83.22|83.83|83.33|83.72|83.22|9
1735044910000|2024-12-24 12:55:10|83.71|83.21|83.69|83.19|83.73|83.23|83.69|83.19|7
1735044920000|2024-12-24 12:55:20|83.7|83.2|83.69|83.19|83.71|83.21|83.68|83.18|7
1735044930000|2024-12-24 12:55:30|83.68|83.18|83.68|83.18|83.68|83.18|83.68|83.18|1
1735044940000|2024-12-24 12:55:40|83.69|83.19|83.68|83.18|83.69|83.19|83.68|83.18|2
1735044950000|2024-12-24 12:55:50|83.67|83.17|83.71|83.21|83.71|83.21|83.67|83.17|7
1735044960000|2024-12-24 12:56:00|83.72|83.22|83.71|83.21|83.72|83.22|83.71|83.21|2
1735044970000|2024-12-24 12:56:10|83.7|83.2|83.66|83.16|83.7|83.2|83.66|83.16|6
1735044980000|2024-12-24 12:56:20|83.65|83.15|83.65|83.15|83.65|83.15|83.64|83.14|3
1735044990000|2024-12-24 12:56:30|83.67|83.17|83.69|83.19|83.7|83.2|83.66|83.16|8
1735045000000|2024-12-24 12:56:40|83.7|83.2|83.68|83.18|83.7|83.2|83.67|83.17|6
1735045010000|2024-12-24 12:56:50|83.69|83.19|83.69|83.19|83.69|83.19|83.69|83.19|1
1735045020000|2024-12-24 12:57:00|83.7|83.2|83.69|83.19|83.7|83.2|83.69|83.19|2
1735045040000|2024-12-24 12:57:20|83.68|83.18|83.74|83.24|83.74|83.24|83.67|83.17|10
1735045050000|2024-12-24 12:57:30|83.75|83.25|83.79|83.29|83.79|83.29|83.74|83.24|6
1735045060000|2024-12-24 12:57:40|83.77|83.27|83.8|83.3|83.8|83.3|83.77|83.27|4
1735045070000|2024-12-24 12:57:50|83.79|83.29|83.8|83.3|83.8|83.3|83.77|83.27|5
1735045080000|2024-12-24 12:58:00|83.81|83.31|83.82|83.32|83.83|83.33|83.8|83.3|8
1735045100000|2024-12-24 12:58:20|83.83|83.33|83.9|83.4|83.91|83.41|83.83|83.33|9
1735045110000|2024-12-24 12:58:30|83.89|83.39|83.87|83.37|83.89|83.39|83.87|83.37|3
1735045120000|2024-12-24 12:58:40|83.86|83.36|83.84|83.34|83.86|83.36|83.84|83.34|3
1735045130000|2024-12-24 12:58:50|83.82|83.32|83.82|83.32|83.82|83.32|83.82|83.32|1
1735045140000|2024-12-24 12:59:00|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735045150000|2024-12-24 12:59:10|83.79|83.29|83.81|83.31|83.81|83.31|83.79|83.29|3
1735045160000|2024-12-24 12:59:20|83.82|83.32|83.86|83.36|83.86|83.36|83.82|83.32|6
1735045170000|2024-12-24 12:59:30|83.87|83.37|83.85|83.35|83.87|83.37|83.85|83.35|4
1735045180000|2024-12-24 12:59:40|83.86|83.36|83.86|83.36|83.86|83.36|83.86|83.36|1
1735045190000|2024-12-24 12:59:50|83.85|83.35|83.82|83.32|83.85|83.35|83.81|83.31|6
1735045200000|2024-12-24 13:00:00|83.96|83.46|83.98|83.48|83.98|83.48|83.96|83.46|3
1735045210000|2024-12-24 13:00:10|83.96|83.46|83.96|83.46|83.96|83.46|83.96|83.46|1
1735045220000|2024-12-24 13:00:20|83.95|83.45|83.97|83.47|83.98|83.48|83.95|83.45|3
1735045230000|2024-12-24 13:00:30|83.96|83.46|83.96|83.46|83.96|83.46|83.96|83.46|1
1735045240000|2024-12-24 13:00:40|83.94|83.44|83.94|83.44|83.94|83.44|83.93|83.43|3
1735045260000|2024-12-24 13:01:00|83.93|83.43|83.93|83.43|83.93|83.43|83.93|83.43|1
1735045270000|2024-12-24 13:01:10|83.95|83.45|83.96|83.46|83.97|83.47|83.95|83.45|3
1735045290000|2024-12-24 13:01:30|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|2
1735045300000|2024-12-24 13:01:40|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735045310000|2024-12-24 13:01:50|83.93|83.43|83.92|83.42|83.94|83.44|83.92|83.42|6
1735045320000|2024-12-24 13:02:00|83.91|83.41|83.9|83.4|83.92|83.42|83.9|83.4|4
1735045330000|2024-12-24 13:02:10|83.89|83.39|83.9|83.4|83.9|83.4|83.89|83.39|2
1735045340000|2024-12-24 13:02:20|83.89|83.39|83.89|83.39|83.9|83.4|83.88|83.38|4
1735045350000|2024-12-24 13:02:30|83.86|83.36|83.84|83.34|83.86|83.36|83.84|83.34|3
1735045360000|2024-12-24 13:02:40|83.83|83.33|83.81|83.31|83.83|83.33|83.81|83.31|3
1735045370000|2024-12-24 13:02:50|83.8|83.3|83.8|83.3|83.81|83.31|83.8|83.3|3
1735045380000|2024-12-24 13:03:00|83.81|83.31|83.79|83.29|83.81|83.31|83.79|83.29|5
1735045390000|2024-12-24 13:03:10|83.78|83.28|83.78|83.28|83.79|83.29|83.78|83.28|3
1735045410000|2024-12-24 13:03:30|83.8|83.3|83.78|83.28|83.8|83.3|83.77|83.27|6
1735045430000|2024-12-24 13:03:50|83.8|83.3|83.79|83.29|83.82|83.32|83.79|83.29|7
1735045440000|2024-12-24 13:04:00|83.81|83.31|83.84|83.34|83.84|83.34|83.81|83.31|4
1735045450000|2024-12-24 13:04:10|83.81|83.31|83.8|83.3|83.81|83.31|83.8|83.3|2
1735045460000|2024-12-24 13:04:20|83.82|83.32|83.81|83.31|83.82|83.32|83.81|83.31|2
1735045480000|2024-12-24 13:04:40|83.8|83.3|83.81|83.31|83.82|83.32|83.8|83.3|3
1735045490000|2024-12-24 13:04:50|83.82|83.32|83.85|83.35|83.85|83.35|83.81|83.31|6
1735045500000|2024-12-24 13:05:00|83.84|83.34|83.8|83.3|83.84|83.34|83.8|83.3|4
1735045510000|2024-12-24 13:05:10|83.82|83.32|83.9|83.4|83.9|83.4|83.82|83.32|9
1735045520000|2024-12-24 13:05:20|83.87|83.37|83.85|83.35|83.87|83.37|83.85|83.35|4
1735045530000|2024-12-24 13:05:30|83.86|83.36|83.88|83.38|83.88|83.38|83.86|83.36|3
1735045540000|2024-12-24 13:05:40|83.89|83.39|83.9|83.4|83.9|83.4|83.89|83.39|6
1735045550000|2024-12-24 13:05:50|83.88|83.38|83.89|83.39|83.89|83.39|83.88|83.38|2
1735045560000|2024-12-24 13:06:00|83.9|83.4|83.95|83.45|83.95|83.45|83.9|83.4|7
1735045570000|2024-12-24 13:06:10|83.94|83.44|83.96|83.46|83.97|83.47|83.94|83.44|6
1735045580000|2024-12-24 13:06:20|83.99|83.49|83.97|83.47|83.99|83.49|83.97|83.47|3
1735045590000|2024-12-24 13:06:30|83.99|83.49|83.96|83.46|84|83.5|83.96|83.46|4
1735045600000|2024-12-24 13:06:40|83.94|83.44|83.92|83.42|83.94|83.44|83.92|83.42|3
1735045610000|2024-12-24 13:06:50|83.86|83.36|83.88|83.38|83.89|83.39|83.86|83.36|3
1735045620000|2024-12-24 13:07:00|83.89|83.39|83.89|83.39|83.9|83.4|83.88|83.38|5
1735045630000|2024-12-24 13:07:10|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735045640000|2024-12-24 13:07:20|83.86|83.36|83.86|83.36|83.88|83.38|83.86|83.36|4
1735045650000|2024-12-24 13:07:30|83.87|83.37|83.87|83.37|83.87|83.37|83.87|83.37|1
1735045680000|2024-12-24 13:08:00|83.9|83.4|84.01|83.51|84.01|83.51|83.9|83.4|6
1735045700000|2024-12-24 13:08:20|84.02|83.52|83.99|83.49|84.02|83.52|83.99|83.49|3
1735045710000|2024-12-24 13:08:30|84|83.5|84.08|83.58|84.08|83.58|83.99|83.49|11
1735045720000|2024-12-24 13:08:40|84.09|83.59|84.12|83.62|84.12|83.62|84.09|83.59|5
1735045730000|2024-12-24 13:08:50|84.13|83.63|84.18|83.68|84.18|83.68|84.13|83.63|6
1735045740000|2024-12-24 13:09:00|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735045750000|2024-12-24 13:09:10|84.2|83.7|84.23|83.73|84.23|83.73|84.2|83.7|3
1735045760000|2024-12-24 13:09:20|84.22|83.72|84.21|83.71|84.24|83.74|84.21|83.71|9
1735045780000|2024-12-24 13:09:40|84.18|83.68|84.19|83.69|84.2|83.7|84.18|83.68|3
1735045790000|2024-12-24 13:09:50|84.21|83.71|84.22|83.72|84.22|83.72|84.2|83.7|4
1735045810000|2024-12-24 13:10:10|84.23|83.73|84.22|83.72|84.24|83.74|84.22|83.72|4
1735045820000|2024-12-24 13:10:20|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735045830000|2024-12-24 13:10:30|84.23|83.73|84.25|83.75|84.25|83.75|84.22|83.72|5
1735045840000|2024-12-24 13:10:40|84.26|83.76|84.26|83.76|84.26|83.76|84.26|83.76|1
1735045850000|2024-12-24 13:10:50|84.27|83.77|84.27|83.77|84.27|83.77|84.27|83.77|1
1735045870000|2024-12-24 13:11:10|84.28|83.78|84.29|83.79|84.29|83.79|84.28|83.78|2
1735045880000|2024-12-24 13:11:20|84.3|83.8|84.32|83.82|84.32|83.82|84.3|83.8|3
1735045900000|2024-12-24 13:11:40|84.34|83.84|84.39|83.89|84.39|83.89|84.34|83.84|6
1735045910000|2024-12-24 13:11:50|84.4|83.9|84.38|83.88|84.4|83.9|84.38|83.88|2
1735045920000|2024-12-24 13:12:00|84.39|83.89|84.41|83.91|84.41|83.91|84.39|83.89|2
1735045930000|2024-12-24 13:12:10|84.42|83.92|84.43|83.93|84.43|83.93|84.41|83.91|6
1735045940000|2024-12-24 13:12:20|84.44|83.94|84.47|83.97|84.47|83.97|84.44|83.94|4
1735045950000|2024-12-24 13:12:30|84.48|83.98|84.5|84|84.5|84|84.48|83.98|5
1735045960000|2024-12-24 13:12:40|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735045970000|2024-12-24 13:12:50|84.52|84.02|84.51|84.01|84.53|84.03|84.51|84.01|3
1735045980000|2024-12-24 13:13:00|84.48|83.98|84.38|83.88|84.48|83.98|84.38|83.88|7
1735045990000|2024-12-24 13:13:10|84.35|83.85|84.31|83.81|84.35|83.85|84.31|83.81|2
1735046000000|2024-12-24 13:13:20|84.32|83.82|84.39|83.89|84.39|83.89|84.32|83.82|9
1735046010000|2024-12-24 13:13:30|84.41|83.91|84.43|83.93|84.44|83.94|84.41|83.91|6
1735046020000|2024-12-24 13:13:40|84.44|83.94|84.45|83.95|84.45|83.95|84.44|83.94|6
1735046030000|2024-12-24 13:13:50|84.44|83.94|84.46|83.96|84.46|83.96|84.44|83.94|5
1735046040000|2024-12-24 13:14:00|84.45|83.95|84.53|84.03|84.53|84.03|84.45|83.95|10
1735046050000|2024-12-24 13:14:10|84.52|84.02|84.52|84.02|84.52|84.02|84.52|84.02|1
1735046060000|2024-12-24 13:14:20|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735046070000|2024-12-24 13:14:30|84.52|84.02|84.53|84.03|84.53|84.03|84.52|84.02|2
1735046090000|2024-12-24 13:14:50|84.52|84.02|84.52|84.02|84.52|84.02|84.52|84.02|1
1735046100000|2024-12-24 13:15:00|84.38|83.88|84.41|83.91|84.41|83.91|84.38|83.88|4
1735046110000|2024-12-24 13:15:10|84.43|83.93|84.38|83.88|84.43|83.93|84.38|83.88|5
1735046120000|2024-12-24 13:15:20|84.37|83.87|84.33|83.83|84.37|83.87|84.33|83.83|8
1735046150000|2024-12-24 13:15:50|84.32|83.82|84.31|83.81|84.33|83.83|84.31|83.81|4
1735046160000|2024-12-24 13:16:00|84.32|83.82|84.37|83.87|84.37|83.87|84.3|83.8|8
1735046170000|2024-12-24 13:16:10|84.35|83.85|84.35|83.85|84.36|83.86|84.33|83.83|7
1735046180000|2024-12-24 13:16:20|84.34|83.84|84.29|83.79|84.35|83.85|84.29|83.79|6
1735046190000|2024-12-24 13:16:30|84.27|83.77|84.29|83.79|84.3|83.8|84.27|83.77|8
1735046200000|2024-12-24 13:16:40|84.3|83.8|84.29|83.79|84.31|83.81|84.28|83.78|5
1735046210000|2024-12-24 13:16:50|84.28|83.78|84.27|83.77|84.28|83.78|84.26|83.76|4
1735046220000|2024-12-24 13:17:00|84.26|83.76|84.28|83.78|84.28|83.78|84.26|83.76|3
1735046230000|2024-12-24 13:17:10|84.29|83.79|84.31|83.81|84.32|83.82|84.29|83.79|4
1735046240000|2024-12-24 13:17:20|84.32|83.82|84.38|83.88|84.39|83.89|84.32|83.82|7
1735046250000|2024-12-24 13:17:30|84.37|83.87|84.42|83.92|84.42|83.92|84.37|83.87|8
1735046260000|2024-12-24 13:17:40|84.43|83.93|84.46|83.96|84.48|83.98|84.43|83.93|11
1735046270000|2024-12-24 13:17:50|84.45|83.95|84.48|83.98|84.48|83.98|84.45|83.95|4
1735046280000|2024-12-24 13:18:00|84.49|83.99|84.51|84.01|84.52|84.02|84.48|83.98|7
1735046290000|2024-12-24 13:18:10|84.52|84.02|84.52|84.02|84.52|84.02|84.51|84.01|3
1735046300000|2024-12-24 13:18:20|84.56|84.06|84.62|84.12|84.62|84.12|84.56|84.06|8
1735046310000|2024-12-24 13:18:30|84.61|84.11|84.61|84.11|84.61|84.11|84.59|84.09|7
1735046320000|2024-12-24 13:18:40|84.6|84.1|84.59|84.09|84.6|84.1|84.58|84.08|8
1735046330000|2024-12-24 13:18:50|84.58|84.08|84.52|84.02|84.58|84.08|84.51|84.01|6
1735046340000|2024-12-24 13:19:00|84.51|84.01|84.48|83.98|84.51|84.01|84.48|83.98|5
1735046350000|2024-12-24 13:19:10|84.47|83.97|84.47|83.97|84.47|83.97|84.42|83.92|5
1735046360000|2024-12-24 13:19:20|84.46|83.96|84.38|83.88|84.46|83.96|84.38|83.88|9
1735046370000|2024-12-24 13:19:30|84.39|83.89|84.41|83.91|84.41|83.91|84.38|83.88|6
1735046380000|2024-12-24 13:19:40|84.39|83.89|84.48|83.98|84.48|83.98|84.39|83.89|7
1735046390000|2024-12-24 13:19:50|84.47|83.97|84.5|84|84.5|84|84.47|83.97|6
1735046400000|2024-12-24 13:20:00|84.51|84.01|84.53|84.03|84.56|84.06|84.5|84|9
1735046410000|2024-12-24 13:20:10|84.56|84.06|84.5|84|84.56|84.06|84.49|83.99|9
1735046420000|2024-12-24 13:20:20|84.51|84.01|84.5|84|84.52|84.02|84.5|84|4
1735046430000|2024-12-24 13:20:30|84.51|84.01|84.56|84.06|84.58|84.08|84.51|84.01|12
1735046440000|2024-12-24 13:20:40|84.57|84.07|84.68|84.18|84.68|84.18|84.57|84.07|13
1735046450000|2024-12-24 13:20:50|84.69|84.19|84.73|84.23|84.73|84.23|84.69|84.19|7
1735046460000|2024-12-24 13:21:00|84.71|84.21|84.77|84.27|84.77|84.27|84.71|84.21|7
1735046470000|2024-12-24 13:21:10|84.78|84.28|84.81|84.31|84.81|84.31|84.78|84.28|4
1735046480000|2024-12-24 13:21:20|84.8|84.3|84.8|84.3|84.83|84.33|84.8|84.3|9
1735046490000|2024-12-24 13:21:30|84.81|84.31|84.86|84.36|84.87|84.37|84.81|84.31|9
1735046500000|2024-12-24 13:21:40|84.87|84.37|84.88|84.38|84.9|84.4|84.87|84.37|7
1735046510000|2024-12-24 13:21:50|84.89|84.39|84.89|84.39|84.89|84.39|84.87|84.37|4
1735046520000|2024-12-24 13:22:00|84.88|84.38|84.88|84.38|84.88|84.38|84.86|84.36|5
1735046530000|2024-12-24 13:22:10|84.87|84.37|84.93|84.43|84.94|84.44|84.87|84.37|7
1735046540000|2024-12-24 13:22:20|84.94|84.44|84.93|84.43|84.97|84.47|84.92|84.42|10
1735046550000|2024-12-24 13:22:30|84.92|84.42|84.81|84.31|84.93|84.43|84.81|84.31|13
1735046560000|2024-12-24 13:22:40|84.83|84.33|84.86|84.36|84.88|84.38|84.83|84.33|10
1735046570000|2024-12-24 13:22:50|84.84|84.34|84.75|84.25|84.84|84.34|84.72|84.22|13
1735046580000|2024-12-24 13:23:00|84.76|84.26|84.8|84.3|84.8|84.3|84.76|84.26|6
1735046590000|2024-12-24 13:23:10|84.81|84.31|84.81|84.31|84.81|84.31|84.81|84.31|1
1735046600000|2024-12-24 13:23:20|84.8|84.3|84.82|84.32|84.82|84.32|84.79|84.29|4
1735046610000|2024-12-24 13:23:30|84.81|84.31|84.82|84.32|84.82|84.32|84.81|84.31|2
1735046620000|2024-12-24 13:23:40|84.81|84.31|84.87|84.37|84.87|84.37|84.81|84.31|7
1735046630000|2024-12-24 13:23:50|84.88|84.38|84.89|84.39|84.92|84.42|84.87|84.37|10
1735046640000|2024-12-24 13:24:00|84.9|84.4|85.03|84.53|85.03|84.53|84.9|84.4|12
1735046650000|2024-12-24 13:24:10|85.04|84.54|85.06|84.56|85.06|84.56|85.01|84.51|10
1735046660000|2024-12-24 13:24:20|85.05|84.55|85.06|84.56|85.06|84.56|85.02|84.52|9
1735046670000|2024-12-24 13:24:30|85.08|84.58|85.09|84.59|85.1|84.6|85.08|84.58|5
1735046680000|2024-12-24 13:24:40|85.08|84.58|85.09|84.59|85.09|84.59|85.06|84.56|10
1735046690000|2024-12-24 13:24:50|85.08|84.58|85.03|84.53|85.08|84.58|85.03|84.53|4
1735046700000|2024-12-24 13:25:00|85.04|84.54|85.02|84.52|85.06|84.56|85.02|84.52|7
1735046710000|2024-12-24 13:25:10|85.03|84.53|85.09|84.59|85.11|84.61|85.03|84.53|11
1735046720000|2024-12-24 13:25:20|85.1|84.6|85.11|84.61|85.13|84.63|85.1|84.6|4
1735046730000|2024-12-24 13:25:30|85.12|84.62|85.15|84.65|85.15|84.65|85.12|84.62|3
1735046740000|2024-12-24 13:25:40|85.16|84.66|85.09|84.59|85.17|84.67|85.06|84.56|16
1735046750000|2024-12-24 13:25:50|85.1|84.6|85.17|84.67|85.17|84.67|85.09|84.59|8
1735046760000|2024-12-24 13:26:00|85.18|84.68|85.2|84.7|85.21|84.71|85.17|84.67|9
1735046770000|2024-12-24 13:26:10|85.21|84.71|85.22|84.72|85.22|84.72|85.19|84.69|5
1735046780000|2024-12-24 13:26:20|85.23|84.73|85.29|84.79|85.34|84.84|85.23|84.73|11
1735046790000|2024-12-24 13:26:30|85.3|84.8|85.33|84.83|85.33|84.83|85.29|84.79|7
1735046800000|2024-12-24 13:26:40|85.32|84.82|85.47|84.97|85.47|84.97|85.32|84.82|13
1735046810000|2024-12-24 13:26:50|85.49|84.99|85.53|85.03|85.53|85.03|85.49|84.99|7
1735046820000|2024-12-24 13:27:00|85.51|85.01|85.45|84.95|85.51|85.01|85.42|84.92|13
1735046830000|2024-12-24 13:27:10|85.46|84.96|85.5|85|85.51|85.01|85.46|84.96|13
1735046840000|2024-12-24 13:27:20|85.51|85.01|85.51|85.01|85.52|85.02|85.46|84.96|12
1735046850000|2024-12-24 13:27:30|85.5|85|85.49|84.99|85.5|85|85.43|84.93|11
1735046860000|2024-12-24 13:27:40|85.5|85|85.44|84.94|85.5|85|85.43|84.93|13
1735046870000|2024-12-24 13:27:50|85.43|84.93|85.35|84.85|85.43|84.93|85.35|84.85|13
1735046880000|2024-12-24 13:28:00|85.34|84.84|85.34|84.84|85.37|84.87|85.29|84.79|11
1735046890000|2024-12-24 13:28:10|85.35|84.85|85.34|84.84|85.37|84.87|85.33|84.83|8
1735046900000|2024-12-24 13:28:20|85.33|84.83|85.28|84.78|85.33|84.83|85.28|84.78|10
1735046910000|2024-12-24 13:28:30|85.27|84.77|85.34|84.84|85.34|84.84|85.27|84.77|7
1735046920000|2024-12-24 13:28:40|85.36|84.86|85.35|84.85|85.38|84.88|85.33|84.83|11
1735046930000|2024-12-24 13:28:50|85.34|84.84|85.32|84.82|85.35|84.85|85.32|84.82|4
1735046940000|2024-12-24 13:29:00|85.31|84.81|85.24|84.74|85.31|84.81|85.24|84.74|6
1735046950000|2024-12-24 13:29:10|85.25|84.75|85.2|84.7|85.25|84.75|85.2|84.7|10
1735046960000|2024-12-24 13:29:20|85.19|84.69|85.09|84.59|85.19|84.69|85.09|84.59|11
1735046970000|2024-12-24 13:29:30|85.1|84.6|85.02|84.52|85.1|84.6|85.02|84.52|8
1735046980000|2024-12-24 13:29:40|85.03|84.53|85.03|84.53|85.04|84.54|85.03|84.53|3
1735046990000|2024-12-24 13:29:50|85.04|84.54|85.12|84.62|85.12|84.62|85.04|84.54|5
1735047000000|2024-12-24 13:30:00|85.11|84.61|85.13|84.63|85.13|84.63|85.1|84.6|12
1735047010000|2024-12-24 13:30:10|85.14|84.64|85.21|84.71|85.21|84.71|85.14|84.64|8
1735047020000|2024-12-24 13:30:20|85.22|84.72|85.21|84.71|85.22|84.72|85.16|84.66|8
1735047030000|2024-12-24 13:30:30|85.2|84.7|85.18|84.68|85.2|84.7|85.15|84.65|7
1735047040000|2024-12-24 13:30:40|85.17|84.67|85.15|84.65|85.17|84.67|85.13|84.63|11
1735047050000|2024-12-24 13:30:50|85.18|84.68|85.24|84.74|85.24|84.74|85.18|84.68|11
1735047060000|2024-12-24 13:31:00|85.25|84.75|85.37|84.87|85.37|84.87|85.25|84.75|19
1735047070000|2024-12-24 13:31:10|85.38|84.88|85.34|84.84|85.42|84.92|85.34|84.84|19
1735047080000|2024-12-24 13:31:20|85.35|84.85|85.33|84.83|85.35|84.85|85.31|84.81|11
1735047090000|2024-12-24 13:31:30|85.35|84.85|85.37|84.87|85.38|84.88|85.35|84.85|12
1735047100000|2024-12-24 13:31:40|85.38|84.88|85.31|84.81|85.38|84.88|85.31|84.81|8
1735047110000|2024-12-24 13:31:50|85.32|84.82|85.37|84.87|85.37|84.87|85.3|84.8|11
1735047120000|2024-12-24 13:32:00|85.38|84.88|85.34|84.84|85.41|84.91|85.34|84.84|8
1735047130000|2024-12-24 13:32:10|85.33|84.83|85.43|84.93|85.44|84.94|85.33|84.83|10
1735047140000|2024-12-24 13:32:20|85.45|84.95|85.48|84.98|85.49|84.99|85.43|84.93|10
1735047150000|2024-12-24 13:32:30|85.46|84.96|85.44|84.94|85.46|84.96|85.42|84.92|7
1735047160000|2024-12-24 13:32:40|85.43|84.93|85.52|85.02|85.53|85.03|85.43|84.93|15
1735047170000|2024-12-24 13:32:50|85.53|85.03|85.52|85.02|85.53|85.03|85.52|85.02|4
1735047180000|2024-12-24 13:33:00|85.51|85.01|85.55|85.05|85.55|85.05|85.51|85.01|4
1735047190000|2024-12-24 13:33:10|85.56|85.06|85.61|85.11|85.62|85.12|85.55|85.05|9
1735047200000|2024-12-24 13:33:20|85.6|85.1|85.64|85.14|85.64|85.14|85.6|85.1|6
1735047210000|2024-12-24 13:33:30|85.63|85.13|85.62|85.12|85.63|85.13|85.6|85.1|5
1735047220000|2024-12-24 13:33:40|85.61|85.11|85.63|85.13|85.67|85.17|85.61|85.11|9
1735047230000|2024-12-24 13:33:50|85.64|85.14|85.64|85.14|85.64|85.14|85.64|85.14|1
1735047240000|2024-12-24 13:34:00|85.63|85.13|85.63|85.13|85.65|85.15|85.61|85.11|9
1735047250000|2024-12-24 13:34:10|85.64|85.14|85.7|85.2|85.7|85.2|85.64|85.14|6
1735047270000|2024-12-24 13:34:30|85.69|85.19|85.7|85.2|85.7|85.2|85.69|85.19|4
1735047280000|2024-12-24 13:34:40|85.81|85.31|85.81|85.31|85.87|85.37|85.81|85.31|12
1735047290000|2024-12-24 13:34:50|85.82|85.32|85.81|85.31|85.83|85.33|85.81|85.31|6
1735047300000|2024-12-24 13:35:00|85.8|85.3|85.73|85.23|85.8|85.3|85.73|85.23|8
1735047310000|2024-12-24 13:35:10|85.72|85.22|85.71|85.21|85.72|85.22|85.65|85.15|10
1735047320000|2024-12-24 13:35:20|85.72|85.22|85.64|85.14|85.72|85.22|85.64|85.14|10
1735047330000|2024-12-24 13:35:30|85.66|85.16|85.64|85.14|85.71|85.21|85.64|85.14|11
1735047340000|2024-12-24 13:35:40|85.63|85.13|85.59|85.09|85.63|85.13|85.58|85.08|10
1735047350000|2024-12-24 13:35:50|85.6|85.1|85.57|85.07|85.6|85.1|85.55|85.05|14
1735047360000|2024-12-24 13:36:00|85.56|85.06|85.64|85.14|85.65|85.15|85.56|85.06|12
1735047370000|2024-12-24 13:36:10|85.63|85.13|85.6|85.1|85.63|85.13|85.57|85.07|13
1735047380000|2024-12-24 13:36:20|85.61|85.11|85.7|85.2|85.71|85.21|85.6|85.1|12
1735047390000|2024-12-24 13:36:30|85.71|85.21|85.7|85.2|85.72|85.22|85.69|85.19|6
1735047400000|2024-12-24 13:36:40|85.72|85.22|85.66|85.16|85.74|85.24|85.66|85.16|14
1735047410000|2024-12-24 13:36:50|85.65|85.15|85.68|85.18|85.69|85.19|85.62|85.12|10
1735047420000|2024-12-24 13:37:00|85.69|85.19|85.74|85.24|85.77|85.27|85.69|85.19|13
1735047430000|2024-12-24 13:37:10|85.73|85.23|85.75|85.25|85.76|85.26|85.73|85.23|8
1735047440000|2024-12-24 13:37:20|85.74|85.24|85.68|85.18|85.75|85.25|85.67|85.17|14
1735047450000|2024-12-24 13:37:30|85.7|85.2|85.67|85.17|85.71|85.21|85.66|85.16|12
1735047460000|2024-12-24 13:37:40|85.68|85.18|85.77|85.27|85.77|85.27|85.68|85.18|8
1735047470000|2024-12-24 13:37:50|85.78|85.28|85.86|85.36|85.86|85.36|85.78|85.28|8
1735047480000|2024-12-24 13:38:00|85.85|85.35|85.93|85.43|85.94|85.44|85.85|85.35|11
1735047490000|2024-12-24 13:38:10|85.94|85.44|85.89|85.39|85.96|85.46|85.87|85.37|8
1735047500000|2024-12-24 13:38:20|85.87|85.37|85.88|85.38|85.89|85.39|85.87|85.37|4
1735047510000|2024-12-24 13:38:30|85.87|85.37|85.87|85.37|85.87|85.37|85.87|85.37|1
1735047520000|2024-12-24 13:38:40|85.86|85.36|85.94|85.44|85.94|85.44|85.81|85.31|13
1735047530000|2024-12-24 13:38:50|85.95|85.45|85.95|85.45|85.95|85.45|85.94|85.44|5
1735047540000|2024-12-24 13:39:00|85.96|85.46|86.04|85.54|86.04|85.54|85.96|85.46|9
1735047550000|2024-12-24 13:39:10|86.05|85.55|86|85.5|86.05|85.55|85.98|85.48|11
1735047560000|2024-12-24 13:39:20|86.01|85.51|86.02|85.52|86.02|85.52|86|85.5|4
1735047570000|2024-12-24 13:39:30|86.03|85.53|86.12|85.62|86.12|85.62|86.03|85.53|10
1735047580000|2024-12-24 13:39:40|86.11|85.61|86.08|85.58|86.12|85.62|86.08|85.58|8
1735047590000|2024-12-24 13:39:50|86.07|85.57|86.13|85.63|86.15|85.65|86.03|85.53|14
1735047600000|2024-12-24 13:40:00|86.11|85.61|86.24|85.74|86.24|85.74|86.11|85.61|10
1735047610000|2024-12-24 13:40:10|86.26|85.76|86.28|85.78|86.34|85.84|86.26|85.76|15
1735047620000|2024-12-24 13:40:20|86.27|85.77|86.17|85.67|86.28|85.78|86.17|85.67|12
1735047630000|2024-12-24 13:40:30|86.16|85.66|86.09|85.59|86.19|85.69|86.08|85.58|19
1735047640000|2024-12-24 13:40:40|86.07|85.57|85.99|85.49|86.07|85.57|85.99|85.49|14
1735047650000|2024-12-24 13:40:50|85.98|85.48|85.93|85.43|85.98|85.48|85.91|85.41|12
1735047660000|2024-12-24 13:41:00|85.92|85.42|85.68|85.18|85.92|85.42|85.67|85.17|17
1735047670000|2024-12-24 13:41:10|85.65|85.15|85.74|85.24|85.74|85.24|85.63|85.13|14
1735047680000|2024-12-24 13:41:20|85.75|85.25|85.79|85.29|85.8|85.3|85.72|85.22|17
1735047690000|2024-12-24 13:41:30|85.8|85.3|85.76|85.26|85.8|85.3|85.75|85.25|12
1735047700000|2024-12-24 13:41:40|85.77|85.27|85.92|85.42|85.92|85.42|85.77|85.27|14
1735047710000|2024-12-24 13:41:50|85.91|85.41|85.94|85.44|85.96|85.46|85.91|85.41|7
1735047720000|2024-12-24 13:42:00|85.95|85.45|85.94|85.44|85.96|85.46|85.91|85.41|15
1735047730000|2024-12-24 13:42:10|85.93|85.43|85.85|85.35|85.94|85.44|85.85|85.35|13
1735047740000|2024-12-24 13:42:20|85.86|85.36|85.89|85.39|85.9|85.4|85.86|85.36|8
1735047750000|2024-12-24 13:42:30|85.87|85.37|85.87|85.37|85.88|85.38|85.84|85.34|11
1735047760000|2024-12-24 13:42:40|85.86|85.36|85.83|85.33|85.87|85.37|85.82|85.32|8
1735047770000|2024-12-24 13:42:50|85.82|85.32|85.84|85.34|85.85|85.35|85.82|85.32|4
1735047780000|2024-12-24 13:43:00|85.85|85.35|85.93|85.43|85.94|85.44|85.82|85.32|12
1735047790000|2024-12-24 13:43:10|85.89|85.39|85.85|85.35|85.89|85.39|85.85|85.35|7
1735047800000|2024-12-24 13:43:20|85.84|85.34|85.83|85.33|85.84|85.34|85.79|85.29|9
1735047810000|2024-12-24 13:43:30|85.84|85.34|85.85|85.35|85.85|85.35|85.83|85.33|4
1735047820000|2024-12-24 13:43:40|85.86|85.36|85.84|85.34|85.86|85.36|85.84|85.34|5
1735047830000|2024-12-24 13:43:50|85.83|85.33|85.93|85.43|85.94|85.44|85.83|85.33|11
1735047840000|2024-12-24 13:44:00|85.92|85.42|85.97|85.47|85.98|85.48|85.89|85.39|10
1735047850000|2024-12-24 13:44:10|85.98|85.48|86.06|85.56|86.06|85.56|85.98|85.48|7
1735047860000|2024-12-24 13:44:20|86.05|85.55|86.04|85.54|86.12|85.62|86.04|85.54|18
1735047870000|2024-12-24 13:44:30|86.03|85.53|86.03|85.53|86.05|85.55|85.98|85.48|16
1735047880000|2024-12-24 13:44:40|86.02|85.52|86.04|85.54|86.04|85.54|86.02|85.52|4
1735047890000|2024-12-24 13:44:50|86.05|85.55|86.04|85.54|86.06|85.56|86.03|85.53|8
1735047900000|2024-12-24 13:45:00|86.05|85.55|86.04|85.54|86.06|85.56|86.04|85.54|4
1735047910000|2024-12-24 13:45:10|86.03|85.53|86|85.5|86.03|85.53|85.99|85.49|6
1735047920000|2024-12-24 13:45:20|85.99|85.49|86|85.5|86.02|85.52|85.99|85.49|9
1735047930000|2024-12-24 13:45:30|85.99|85.49|85.98|85.48|86.02|85.52|85.98|85.48|8
1735047940000|2024-12-24 13:45:40|85.99|85.49|85.97|85.47|85.99|85.49|85.96|85.46|8
1735047950000|2024-12-24 13:45:50|85.96|85.46|85.87|85.37|85.96|85.46|85.86|85.36|13
1735047960000|2024-12-24 13:46:00|85.88|85.38|85.77|85.27|85.88|85.38|85.77|85.27|13
1735047970000|2024-12-24 13:46:10|85.78|85.28|85.88|85.38|85.91|85.41|85.78|85.28|13
1735047980000|2024-12-24 13:46:20|85.87|85.37|85.8|85.3|85.88|85.38|85.8|85.3|9
1735047990000|2024-12-24 13:46:30|85.81|85.31|85.78|85.28|85.84|85.34|85.77|85.27|8
1735048000000|2024-12-24 13:46:40|85.76|85.26|85.81|85.31|85.81|85.31|85.76|85.26|9
1735048010000|2024-12-24 13:46:50|85.82|85.32|85.78|85.28|85.87|85.37|85.76|85.26|15
1735048020000|2024-12-24 13:47:00|85.79|85.29|85.75|85.25|85.82|85.32|85.74|85.24|17
1735048030000|2024-12-24 13:47:10|85.74|85.24|85.76|85.26|85.76|85.26|85.74|85.24|7
1735048040000|2024-12-24 13:47:20|85.75|85.25|85.84|85.34|85.88|85.38|85.73|85.23|15
1735048050000|2024-12-24 13:47:30|85.83|85.33|85.89|85.39|85.89|85.39|85.82|85.32|10
1735048060000|2024-12-24 13:47:40|85.9|85.4|85.81|85.31|85.9|85.4|85.81|85.31|14
1735048070000|2024-12-24 13:47:50|85.84|85.34|85.83|85.33|85.85|85.35|85.83|85.33|5
1735048080000|2024-12-24 13:48:00|85.84|85.34|85.94|85.44|85.95|85.45|85.84|85.34|9
1735048090000|2024-12-24 13:48:10|85.95|85.45|85.91|85.41|85.99|85.49|85.91|85.41|9
1735048100000|2024-12-24 13:48:20|85.9|85.4|85.87|85.37|85.9|85.4|85.86|85.36|10
1735048110000|2024-12-24 13:48:30|85.86|85.36|85.95|85.45|85.95|85.45|85.86|85.36|7
1735048120000|2024-12-24 13:48:40|85.94|85.44|85.93|85.43|85.95|85.45|85.92|85.42|6
1735048130000|2024-12-24 13:48:50|85.94|85.44|85.96|85.46|85.98|85.48|85.94|85.44|6
1735048140000|2024-12-24 13:49:00|85.95|85.45|85.91|85.41|85.95|85.45|85.88|85.38|16
1735048150000|2024-12-24 13:49:10|85.92|85.42|85.9|85.4|85.93|85.43|85.86|85.36|15
1735048160000|2024-12-24 13:49:20|85.91|85.41|85.97|85.47|86|85.5|85.91|85.41|9
1735048170000|2024-12-24 13:49:30|85.98|85.48|86.03|85.53|86.04|85.54|85.98|85.48|8
1735048180000|2024-12-24 13:49:40|86.04|85.54|86.17|85.67|86.18|85.68|86.04|85.54|18
1735048190000|2024-12-24 13:49:50|86.18|85.68|86.13|85.63|86.2|85.7|86.12|85.62|15
1735048200000|2024-12-24 13:50:00|86.14|85.64|86.15|85.65|86.17|85.67|86.14|85.64|10
1735048210000|2024-12-24 13:50:10|86.14|85.64|86.16|85.66|86.16|85.66|86.12|85.62|9
1735048220000|2024-12-24 13:50:20|86.17|85.67|86.19|85.69|86.22|85.72|86.16|85.66|13
1735048230000|2024-12-24 13:50:30|86.2|85.7|86.15|85.65|86.21|85.71|86.13|85.63|10
1735048240000|2024-12-24 13:50:40|86.16|85.66|86.15|85.65|86.18|85.68|86.13|85.63|16
1735048250000|2024-12-24 13:50:50|86.14|85.64|86.12|85.62|86.14|85.64|86.05|85.55|18
1735048260000|2024-12-24 13:51:00|86.13|85.63|85.99|85.49|86.13|85.63|85.99|85.49|18
1735048270000|2024-12-24 13:51:10|86|85.5|86.11|85.61|86.12|85.62|86|85.5|18
1735048280000|2024-12-24 13:51:20|86.12|85.62|86.22|85.72|86.23|85.73|86.12|85.62|12
1735048290000|2024-12-24 13:51:30|86.23|85.73|86.33|85.83|86.36|85.86|86.23|85.73|12
1735048300000|2024-12-24 13:51:40|86.34|85.84|86.34|85.84|86.35|85.85|86.31|85.81|12
1735048310000|2024-12-24 13:51:50|86.35|85.85|86.35|85.85|86.37|85.87|86.34|85.84|12
1735048320000|2024-12-24 13:52:00|86.36|85.86|86.38|85.88|86.43|85.93|86.34|85.84|18
1735048330000|2024-12-24 13:52:10|86.41|85.91|86.45|85.95|86.45|85.95|86.35|85.85|18
1735048340000|2024-12-24 13:52:20|86.44|85.94|86.35|85.85|86.45|85.95|86.35|85.85|14
1735048350000|2024-12-24 13:52:30|86.36|85.86|86.41|85.91|86.43|85.93|86.35|85.85|12
1735048360000|2024-12-24 13:52:40|86.42|85.92|86.48|85.98|86.51|86.01|86.41|85.91|20
1735048370000|2024-12-24 13:52:50|86.46|85.96|86.43|85.93|86.48|85.98|86.43|85.93|18
1735048380000|2024-12-24 13:53:00|86.42|85.92|86.53|86.03|86.53|86.03|86.42|85.92|13
1735048390000|2024-12-24 13:53:10|86.54|86.04|86.52|86.02|86.54|86.04|86.5|86|7
1735048400000|2024-12-24 13:53:20|86.47|85.97|86.44|85.94|86.48|85.98|86.43|85.93|15
1735048410000|2024-12-24 13:53:30|86.43|85.93|86.41|85.91|86.44|85.94|86.35|85.85|20
1735048420000|2024-12-24 13:53:40|86.42|85.92|86.36|85.86|86.45|85.95|86.26|85.76|21
1735048430000|2024-12-24 13:53:50|86.38|85.88|86.35|85.85|86.43|85.93|86.32|85.82|14
1735048440000|2024-12-24 13:54:00|86.36|85.86|86.43|85.93|86.44|85.94|86.35|85.85|14
1735048450000|2024-12-24 13:54:10|86.44|85.94|86.49|85.99|86.52|86.02|86.42|85.92|14
1735048460000|2024-12-24 13:54:20|86.48|85.98|86.42|85.92|86.48|85.98|86.42|85.92|10
1735048470000|2024-12-24 13:54:30|86.39|85.89|86.44|85.94|86.44|85.94|86.38|85.88|6
1735048480000|2024-12-24 13:54:40|86.45|85.95|86.57|86.07|86.57|86.07|86.45|85.95|12
1735048490000|2024-12-24 13:54:50|86.56|86.06|86.64|86.14|86.65|86.15|86.56|86.06|15
1735048500000|2024-12-24 13:55:00|86.66|86.16|86.71|86.21|86.72|86.22|86.66|86.16|11
1735048510000|2024-12-24 13:55:10|86.68|86.18|86.69|86.19|86.7|86.2|86.63|86.13|18
1735048520000|2024-12-24 13:55:20|86.68|86.18|86.69|86.19|86.69|86.19|86.64|86.14|19
1735048530000|2024-12-24 13:55:30|86.7|86.2|86.66|86.16|86.72|86.22|86.66|86.16|12
1735048540000|2024-12-24 13:55:40|86.65|86.15|86.65|86.15|86.67|86.17|86.6|86.1|11
1735048550000|2024-12-24 13:55:50|86.64|86.14|86.76|86.26|86.76|86.26|86.64|86.14|14
1735048560000|2024-12-24 13:56:00|86.77|86.27|86.66|86.16|86.77|86.27|86.64|86.14|19
1735048570000|2024-12-24 13:56:10|86.71|86.21|86.7|86.2|86.74|86.24|86.7|86.2|12
1735048580000|2024-12-24 13:56:20|86.72|86.22|86.83|86.33|86.86|86.36|86.72|86.22|16
1735048590000|2024-12-24 13:56:30|86.84|86.34|86.76|86.26|86.85|86.35|86.76|86.26|10
1735048600000|2024-12-24 13:56:40|86.75|86.25|86.78|86.28|86.78|86.28|86.74|86.24|9
1735048610000|2024-12-24 13:56:50|86.79|86.29|86.69|86.19|86.81|86.31|86.66|86.16|18
1735048620000|2024-12-24 13:57:00|86.7|86.2|86.76|86.26|86.76|86.26|86.67|86.17|16
1735048630000|2024-12-24 13:57:10|86.75|86.25|86.77|86.27|86.79|86.29|86.75|86.25|10
1735048640000|2024-12-24 13:57:20|86.76|86.26|86.69|86.19|86.76|86.26|86.67|86.17|14
1735048650000|2024-12-24 13:57:30|86.68|86.18|86.69|86.19|86.73|86.23|86.66|86.16|13
1735048660000|2024-12-24 13:57:40|86.68|86.18|86.68|86.18|86.71|86.21|86.68|86.18|10
1735048670000|2024-12-24 13:57:50|86.69|86.19|86.78|86.28|86.78|86.28|86.69|86.19|20
1735048680000|2024-12-24 13:58:00|86.8|86.3|86.87|86.37|86.89|86.39|86.8|86.3|18
1735048690000|2024-12-24 13:58:10|86.88|86.38|86.8|86.3|86.88|86.38|86.8|86.3|9
1735048700000|2024-12-24 13:58:20|86.81|86.31|86.86|86.36|86.86|86.36|86.81|86.31|11
1735048710000|2024-12-24 13:58:30|86.87|86.37|86.96|86.46|87|86.5|86.87|86.37|18
1735048720000|2024-12-24 13:58:40|86.95|86.45|86.96|86.46|86.98|86.48|86.95|86.45|9
1735048730000|2024-12-24 13:58:50|86.97|86.47|86.95|86.45|86.98|86.48|86.93|86.43|17
1735048740000|2024-12-24 13:59:00|86.96|86.46|87|86.5|87.02|86.52|86.96|86.46|11
1735048750000|2024-12-24 13:59:10|87.02|86.52|86.99|86.49|87.02|86.52|86.97|86.47|12
1735048760000|2024-12-24 13:59:20|86.98|86.48|86.95|86.45|86.98|86.48|86.93|86.43|11
1735048770000|2024-12-24 13:59:30|86.94|86.44|86.98|86.48|87|86.5|86.93|86.43|9
1735048780000|2024-12-24 13:59:40|86.99|86.49|87|86.5|87.09|86.59|86.98|86.48|18
1735048790000|2024-12-24 13:59:50|87.01|86.51|87.08|86.58|87.08|86.58|87.01|86.51|14
1735048800000|2024-12-24 14:00:00|87.07|86.57|86.94|86.44|87.1|86.6|86.93|86.43|21
1735048810000|2024-12-24 14:00:10|86.96|86.46|87.06|86.56|87.06|86.56|86.96|86.46|21
1735048820000|2024-12-24 14:00:20|87.05|86.55|87.1|86.6|87.1|86.6|87.05|86.55|14
1735048830000|2024-12-24 14:00:30|87.11|86.61|87.13|86.63|87.17|86.67|87.11|86.61|9
1735048840000|2024-12-24 14:00:40|87.14|86.64|87.19|86.69|87.2|86.7|87.14|86.64|14
1735048850000|2024-12-24 14:00:50|87.18|86.68|87.17|86.67|87.22|86.72|87.15|86.65|16
1735048860000|2024-12-24 14:01:00|87.18|86.68|87.2|86.7|87.25|86.75|87.18|86.68|20
1735048870000|2024-12-24 14:01:10|87.21|86.71|87.15|86.65|87.21|86.71|87.12|86.62|12
1735048880000|2024-12-24 14:01:20|87.14|86.64|86.99|86.49|87.15|86.65|86.99|86.49|19
1735048890000|2024-12-24 14:01:30|86.97|86.47|86.87|86.37|86.97|86.47|86.87|86.37|18
1735048900000|2024-12-24 14:01:40|86.89|86.39|86.87|86.37|86.9|86.4|86.83|86.33|18
1735048910000|2024-12-24 14:01:50|86.85|86.35|86.9|86.4|86.9|86.4|86.79|86.29|13
1735048920000|2024-12-24 14:02:00|86.91|86.41|86.82|86.32|86.94|86.44|86.82|86.32|20
1735048930000|2024-12-24 14:02:10|86.83|86.33|86.71|86.21|86.83|86.33|86.71|86.21|17
1735048940000|2024-12-24 14:02:20|86.7|86.2|86.66|86.16|86.7|86.2|86.65|86.15|14
1735048950000|2024-12-24 14:02:30|86.68|86.18|86.81|86.31|86.81|86.31|86.68|86.18|18
1735048960000|2024-12-24 14:02:40|86.8|86.3|86.86|86.36|86.93|86.43|86.8|86.3|19
1735048970000|2024-12-24 14:02:50|86.9|86.4|86.83|86.33|86.9|86.4|86.83|86.33|18
1735048980000|2024-12-24 14:03:00|86.84|86.34|86.74|86.24|86.87|86.37|86.74|86.24|18
1735048990000|2024-12-24 14:03:10|86.67|86.17|86.71|86.21|86.74|86.24|86.65|86.15|14
1735049000000|2024-12-24 14:03:20|86.69|86.19|86.67|86.17|86.7|86.2|86.61|86.11|23
1735049010000|2024-12-24 14:03:30|86.66|86.16|86.66|86.16|86.69|86.19|86.61|86.11|21
1735049020000|2024-12-24 14:03:40|86.65|86.15|86.64|86.14|86.77|86.27|86.64|86.14|14
1735049030000|2024-12-24 14:03:50|86.68|86.18|86.63|86.13|86.68|86.18|86.63|86.13|13
1735049040000|2024-12-24 14:04:00|86.6|86.1|86.52|86.02|86.6|86.1|86.52|86.02|9
1735049050000|2024-12-24 14:04:10|86.5|86|86.48|85.98|86.52|86.02|86.47|85.97|15
1735049060000|2024-12-24 14:04:20|86.47|85.97|86.56|86.06|86.56|86.06|86.45|85.95|17
1735049070000|2024-12-24 14:04:30|86.53|86.03|86.55|86.05|86.57|86.07|86.5|86|17
1735049080000|2024-12-24 14:04:40|86.54|86.04|86.45|85.95|86.55|86.05|86.45|85.95|10
1735049090000|2024-12-24 14:04:50|86.46|85.96|86.45|85.95|86.46|85.96|86.39|85.89|11
1735049100000|2024-12-24 14:05:00|86.46|85.96|86.59|86.09|86.62|86.12|86.44|85.94|20
1735049110000|2024-12-24 14:05:10|86.58|86.08|86.68|86.18|86.69|86.19|86.56|86.06|19
1735049120000|2024-12-24 14:05:20|86.66|86.16|86.62|86.12|86.66|86.16|86.57|86.07|21
1735049130000|2024-12-24 14:05:30|86.63|86.13|86.61|86.11|86.63|86.13|86.61|86.11|5
1735049140000|2024-12-24 14:05:40|86.6|86.1|86.61|86.11|86.62|86.12|86.58|86.08|9
1735049150000|2024-12-24 14:05:50|86.62|86.12|86.79|86.29|86.79|86.29|86.62|86.12|12
1735049160000|2024-12-24 14:06:00|86.78|86.28|86.82|86.32|86.84|86.34|86.76|86.26|14
1735049170000|2024-12-24 14:06:10|86.84|86.34|86.95|86.45|86.95|86.45|86.81|86.31|15
1735049180000|2024-12-24 14:06:20|86.94|86.44|86.89|86.39|86.94|86.44|86.86|86.36|12
1735049190000|2024-12-24 14:06:30|86.9|86.4|86.82|86.32|86.9|86.4|86.81|86.31|14
1735049200000|2024-12-24 14:06:40|86.81|86.31|86.87|86.37|86.87|86.37|86.81|86.31|15
1735049210000|2024-12-24 14:06:50|86.88|86.38|86.82|86.32|86.88|86.38|86.82|86.32|11
1735049220000|2024-12-24 14:07:00|86.81|86.31|86.78|86.28|86.82|86.32|86.72|86.22|12
1735049230000|2024-12-24 14:07:10|86.77|86.27|86.7|86.2|86.77|86.27|86.67|86.17|19
1735049240000|2024-12-24 14:07:20|86.69|86.19|86.68|86.18|86.76|86.26|86.68|86.18|14
1735049250000|2024-12-24 14:07:30|86.69|86.19|86.67|86.17|86.72|86.22|86.67|86.17|13
1735049260000|2024-12-24 14:07:40|86.66|86.16|86.75|86.25|86.76|86.26|86.66|86.16|13
1735049270000|2024-12-24 14:07:50|86.77|86.27|86.91|86.41|86.92|86.42|86.77|86.27|13
1735049280000|2024-12-24 14:08:00|86.92|86.42|86.94|86.44|86.95|86.45|86.87|86.37|14
1735049290000|2024-12-24 14:08:10|86.93|86.43|86.88|86.38|86.94|86.44|86.88|86.38|11
1735049300000|2024-12-24 14:08:20|86.87|86.37|86.89|86.39|86.89|86.39|86.84|86.34|12
1735049310000|2024-12-24 14:08:30|86.88|86.38|86.82|86.32|86.88|86.38|86.78|86.28|18
1735049320000|2024-12-24 14:08:40|86.83|86.33|86.85|86.35|86.87|86.37|86.82|86.32|7
1735049330000|2024-12-24 14:08:50|86.84|86.34|86.87|86.37|86.87|86.37|86.83|86.33|10
1735049340000|2024-12-24 14:09:00|86.86|86.36|86.76|86.26|86.86|86.36|86.76|86.26|11
1735049350000|2024-12-24 14:09:10|86.75|86.25|86.68|86.18|86.75|86.25|86.68|86.18|9
1735049360000|2024-12-24 14:09:20|86.67|86.17|86.68|86.18|86.68|86.18|86.6|86.1|12
1735049370000|2024-12-24 14:09:30|86.69|86.19|86.73|86.23|86.75|86.25|86.69|86.19|14
1735049380000|2024-12-24 14:09:40|86.74|86.24|86.77|86.27|86.77|86.27|86.74|86.24|5
1735049390000|2024-12-24 14:09:50|86.78|86.28|86.79|86.29|86.8|86.3|86.76|86.26|12
1735049400000|2024-12-24 14:10:00|86.8|86.3|86.76|86.26|86.8|86.3|86.76|86.26|11
1735049410000|2024-12-24 14:10:10|86.75|86.25|86.75|86.25|86.76|86.26|86.75|86.25|3
1735049420000|2024-12-24 14:10:20|86.76|86.26|86.75|86.25|86.76|86.26|86.7|86.2|12
1735049430000|2024-12-24 14:10:30|86.73|86.23|86.73|86.23|86.77|86.27|86.73|86.23|17
1735049440000|2024-12-24 14:10:40|86.72|86.22|86.76|86.26|86.77|86.27|86.7|86.2|11
1735049450000|2024-12-24 14:10:50|86.74|86.24|86.71|86.21|86.75|86.25|86.7|86.2|17
1735049460000|2024-12-24 14:11:00|86.7|86.2|86.7|86.2|86.72|86.22|86.68|86.18|14
1735049470000|2024-12-24 14:11:10|86.72|86.22|86.76|86.26|86.76|86.26|86.69|86.19|11
1735049480000|2024-12-24 14:11:20|86.77|86.27|86.82|86.32|86.82|86.32|86.77|86.27|10
1735049490000|2024-12-24 14:11:30|86.8|86.3|86.8|86.3|86.83|86.33|86.79|86.29|10
1735049500000|2024-12-24 14:11:40|86.82|86.32|86.83|86.33|86.85|86.35|86.82|86.32|7
1735049510000|2024-12-24 14:11:50|86.84|86.34|86.85|86.35|86.85|86.35|86.82|86.32|6
1735049520000|2024-12-24 14:12:00|86.84|86.34|86.84|86.34|86.85|86.35|86.78|86.28|8
1735049530000|2024-12-24 14:12:10|86.83|86.33|86.86|86.36|86.88|86.38|86.83|86.33|14
1735049540000|2024-12-24 14:12:20|86.87|86.37|86.9|86.4|86.93|86.43|86.86|86.36|14
1735049550000|2024-12-24 14:12:30|86.91|86.41|86.86|86.36|86.91|86.41|86.86|86.36|9
1735049560000|2024-12-24 14:12:40|86.85|86.35|86.85|86.35|86.85|86.35|86.81|86.31|15
1735049570000|2024-12-24 14:12:50|86.83|86.33|86.85|86.35|86.85|86.35|86.83|86.33|5
1735049580000|2024-12-24 14:13:00|86.83|86.33|86.74|86.24|86.83|86.33|86.69|86.19|17
1735049590000|2024-12-24 14:13:10|86.72|86.22|86.64|86.14|86.74|86.24|86.64|86.14|13
1735049600000|2024-12-24 14:13:20|86.65|86.15|86.63|86.13|86.7|86.2|86.61|86.11|15
1735049610000|2024-12-24 14:13:30|86.61|86.11|86.63|86.13|86.63|86.13|86.61|86.11|5
1735049620000|2024-12-24 14:13:40|86.62|86.12|86.76|86.26|86.76|86.26|86.62|86.12|10
1735049630000|2024-12-24 14:13:50|86.77|86.27|86.77|86.27|86.79|86.29|86.76|86.26|7
1735049640000|2024-12-24 14:14:00|86.75|86.25|86.74|86.24|86.75|86.25|86.71|86.21|8
1735049650000|2024-12-24 14:14:10|86.73|86.23|86.79|86.29|86.82|86.32|86.73|86.23|10
1735049660000|2024-12-24 14:14:20|86.78|86.28|86.76|86.26|86.8|86.3|86.76|86.26|6
1735049670000|2024-12-24 14:14:30|86.77|86.27|86.77|86.27|86.81|86.31|86.77|86.27|8
1735049680000|2024-12-24 14:14:40|86.78|86.28|86.83|86.33|86.84|86.34|86.78|86.28|6
1735049690000|2024-12-24 14:14:50|86.84|86.34|86.86|86.36|86.91|86.41|86.84|86.34|12
1735049700000|2024-12-24 14:15:00|86.85|86.35|86.79|86.29|86.85|86.35|86.79|86.29|13
1735049710000|2024-12-24 14:15:10|86.81|86.31|86.77|86.27|86.85|86.35|86.76|86.26|10
1735049720000|2024-12-24 14:15:20|86.78|86.28|86.72|86.22|86.82|86.32|86.72|86.22|11
1735049730000|2024-12-24 14:15:30|86.73|86.23|86.73|86.23|86.75|86.25|86.72|86.22|10
1735049740000|2024-12-24 14:15:40|86.7|86.2|86.69|86.19|86.71|86.21|86.69|86.19|6
1735049750000|2024-12-24 14:15:50|86.68|86.18|86.61|86.11|86.68|86.18|86.61|86.11|6
1735049760000|2024-12-24 14:16:00|86.63|86.13|86.66|86.16|86.7|86.2|86.63|86.13|9
1735049770000|2024-12-24 14:16:10|86.67|86.17|86.7|86.2|86.74|86.24|86.67|86.17|17
1735049780000|2024-12-24 14:16:20|86.69|86.19|86.64|86.14|86.69|86.19|86.64|86.14|10
1735049790000|2024-12-24 14:16:30|86.65|86.15|86.6|86.1|86.68|86.18|86.6|86.1|18
1735049800000|2024-12-24 14:16:40|86.62|86.12|86.7|86.2|86.72|86.22|86.62|86.12|12
1735049810000|2024-12-24 14:16:50|86.69|86.19|86.69|86.19|86.7|86.2|86.68|86.18|7
1735049820000|2024-12-24 14:17:00|86.68|86.18|86.58|86.08|86.68|86.18|86.55|86.05|12
1735049830000|2024-12-24 14:17:10|86.61|86.11|86.59|86.09|86.62|86.12|86.56|86.06|13
1735049840000|2024-12-24 14:17:20|86.6|86.1|86.61|86.11|86.65|86.15|86.59|86.09|14
1735049850000|2024-12-24 14:17:30|86.62|86.12|86.55|86.05|86.62|86.12|86.55|86.05|10
1735049860000|2024-12-24 14:17:40|86.54|86.04|86.58|86.08|86.59|86.09|86.54|86.04|8
1735049870000|2024-12-24 14:17:50|86.56|86.06|86.55|86.05|86.56|86.06|86.54|86.04|8
1735049880000|2024-12-24 14:18:00|86.56|86.06|86.57|86.07|86.57|86.07|86.55|86.05|7
1735049890000|2024-12-24 14:18:10|86.58|86.08|86.59|86.09|86.59|86.09|86.58|86.08|6
1735049900000|2024-12-24 14:18:20|86.58|86.08|86.51|86.01|86.58|86.08|86.49|85.99|15
1735049910000|2024-12-24 14:18:30|86.5|86|86.49|85.99|86.5|86|86.48|85.98|5
1735049920000|2024-12-24 14:18:40|86.48|85.98|86.46|85.96|86.48|85.98|86.46|85.96|3
1735049930000|2024-12-24 14:18:50|86.47|85.97|86.46|85.96|86.47|85.97|86.46|85.96|6
1735049940000|2024-12-24 14:19:00|86.45|85.95|86.53|86.03|86.53|86.03|86.45|85.95|9
1735049950000|2024-12-24 14:19:10|86.54|86.04|86.49|85.99|86.54|86.04|86.48|85.98|8
1735049960000|2024-12-24 14:19:20|86.48|85.98|86.41|85.91|86.48|85.98|86.39|85.89|13
1735049970000|2024-12-24 14:19:30|86.42|85.92|86.46|85.96|86.46|85.96|86.4|85.9|9
1735049980000|2024-12-24 14:19:40|86.47|85.97|86.51|86.01|86.51|86.01|86.46|85.96|8
1735049990000|2024-12-24 14:19:50|86.49|85.99|86.47|85.97|86.5|86|86.47|85.97|10
1735050000000|2024-12-24 14:20:00|86.46|85.96|86.39|85.89|86.46|85.96|86.39|85.89|10
1735050010000|2024-12-24 14:20:10|86.37|85.87|86.4|85.9|86.44|85.94|86.36|85.86|12
1735050020000|2024-12-24 14:20:20|86.39|85.89|86.52|86.02|86.52|86.02|86.39|85.89|16
1735050030000|2024-12-24 14:20:30|86.51|86.01|86.51|86.01|86.57|86.07|86.51|86.01|14
1735050040000|2024-12-24 14:20:40|86.49|85.99|86.55|86.05|86.55|86.05|86.49|85.99|14
1735050050000|2024-12-24 14:20:50|86.56|86.06|86.57|86.07|86.6|86.1|86.56|86.06|14
1735050060000|2024-12-24 14:21:00|86.58|86.08|86.65|86.15|86.65|86.15|86.58|86.08|18
1735050070000|2024-12-24 14:21:10|86.66|86.16|86.63|86.13|86.69|86.19|86.62|86.12|16
1735050080000|2024-12-24 14:21:20|86.64|86.14|86.65|86.15|86.66|86.16|86.61|86.11|12
1735050090000|2024-12-24 14:21:30|86.62|86.12|86.64|86.14|86.67|86.17|86.61|86.11|14
1735050100000|2024-12-24 14:21:40|86.66|86.16|86.64|86.14|86.66|86.16|86.63|86.13|11
1735050110000|2024-12-24 14:21:50|86.65|86.15|86.6|86.1|86.65|86.15|86.6|86.1|7
1735050120000|2024-12-24 14:22:00|86.61|86.11|86.68|86.18|86.68|86.18|86.6|86.1|10
1735050130000|2024-12-24 14:22:10|86.69|86.19|86.69|86.19|86.7|86.2|86.69|86.19|5
1735050140000|2024-12-24 14:22:20|86.7|86.2|86.74|86.24|86.75|86.25|86.7|86.2|10
1735050150000|2024-12-24 14:22:30|86.7|86.2|86.68|86.18|86.7|86.2|86.63|86.13|14
1735050160000|2024-12-24 14:22:40|86.67|86.17|86.67|86.17|86.69|86.19|86.67|86.17|7
1735050170000|2024-12-24 14:22:50|86.68|86.18|86.72|86.22|86.75|86.25|86.68|86.18|7
1735050180000|2024-12-24 14:23:00|86.73|86.23|86.72|86.22|86.74|86.24|86.72|86.22|6
1735050190000|2024-12-24 14:23:10|86.7|86.2|86.74|86.24|86.74|86.24|86.69|86.19|12
1735050200000|2024-12-24 14:23:20|86.73|86.23|86.79|86.29|86.79|86.29|86.73|86.23|7
1735050210000|2024-12-24 14:23:30|86.78|86.28|86.86|86.36|86.86|86.36|86.75|86.25|14
1735050220000|2024-12-24 14:23:40|86.85|86.35|86.81|86.31|86.87|86.37|86.8|86.3|9
1735050230000|2024-12-24 14:23:50|86.8|86.3|86.71|86.21|86.8|86.3|86.7|86.2|8
1735050240000|2024-12-24 14:24:00|86.73|86.23|86.64|86.14|86.76|86.26|86.64|86.14|14
1735050250000|2024-12-24 14:24:10|86.65|86.15|86.71|86.21|86.71|86.21|86.65|86.15|12
1735050260000|2024-12-24 14:24:20|86.7|86.2|86.66|86.16|86.7|86.2|86.65|86.15|10
1735050270000|2024-12-24 14:24:30|86.65|86.15|86.74|86.24|86.76|86.26|86.65|86.15|11
1735050280000|2024-12-24 14:24:40|86.75|86.25|86.74|86.24|86.75|86.25|86.74|86.24|2
1735050290000|2024-12-24 14:24:50|86.73|86.23|86.71|86.21|86.75|86.25|86.66|86.16|12
1735050300000|2024-12-24 14:25:00|86.69|86.19|86.78|86.28|86.82|86.32|86.69|86.19|16
1735050310000|2024-12-24 14:25:10|86.77|86.27|86.77|86.27|86.78|86.28|86.75|86.25|12
1735050320000|2024-12-24 14:25:20|86.76|86.26|86.71|86.21|86.76|86.26|86.7|86.2|12
1735050330000|2024-12-24 14:25:30|86.7|86.2|86.75|86.25|86.75|86.25|86.7|86.2|13
1735050340000|2024-12-24 14:25:40|86.73|86.23|86.79|86.29|86.79|86.29|86.71|86.21|14
1735050350000|2024-12-24 14:25:50|86.78|86.28|86.86|86.36|86.86|86.36|86.78|86.28|10
1735050360000|2024-12-24 14:26:00|86.85|86.35|86.88|86.38|86.89|86.39|86.85|86.35|7
1735050370000|2024-12-24 14:26:10|86.89|86.39|86.92|86.42|86.92|86.42|86.89|86.39|4
1735050400000|2024-12-24 14:26:40|86.98|86.48|86.99|86.49|87.05|86.55|86.98|86.48|10
1735050410000|2024-12-24 14:26:50|86.98|86.48|86.95|86.45|86.98|86.48|86.95|86.45|8
1735050420000|2024-12-24 14:27:00|86.96|86.46|86.91|86.41|86.98|86.48|86.9|86.4|11
1735050430000|2024-12-24 14:27:10|86.9|86.4|86.97|86.47|86.97|86.47|86.9|86.4|11
1735050440000|2024-12-24 14:27:20|86.98|86.48|87.07|86.57|87.07|86.57|86.97|86.47|7
1735050450000|2024-12-24 14:27:30|87.09|86.59|87.1|86.6|87.16|86.66|87.09|86.59|16
1735050460000|2024-12-24 14:27:40|87.09|86.59|87.05|86.55|87.09|86.59|87.05|86.55|5
1735050470000|2024-12-24 14:27:50|87.03|86.53|87.05|86.55|87.06|86.56|87.03|86.53|8
1735050480000|2024-12-24 14:28:00|87.04|86.54|87.04|86.54|87.05|86.55|87|86.5|9
1735050490000|2024-12-24 14:28:10|87.08|86.58|87|86.5|87.14|86.64|86.99|86.49|21
1735050500000|2024-12-24 14:28:20|87.01|86.51|87.09|86.59|87.1|86.6|87.01|86.51|17
1735050510000|2024-12-24 14:28:30|87.08|86.58|87.08|86.58|87.1|86.6|87.06|86.56|10
1735050520000|2024-12-24 14:28:40|87.09|86.59|87.17|86.67|87.19|86.69|87.07|86.57|16
1735050530000|2024-12-24 14:28:50|87.16|86.66|87.15|86.65|87.16|86.66|87.13|86.63|10
1735050540000|2024-12-24 14:29:00|87.17|86.67|87.2|86.7|87.2|86.7|87.14|86.64|11
1735050550000|2024-12-24 14:29:10|87.22|86.72|87.22|86.72|87.22|86.72|87.21|86.71|3
1735050560000|2024-12-24 14:29:20|87.24|86.74|87.16|86.66|87.24|86.74|87.16|86.66|10
1735050570000|2024-12-24 14:29:30|87.17|86.67|87.18|86.68|87.18|86.68|87.17|86.67|2
1735050580000|2024-12-24 14:29:40|87.17|86.67|87.17|86.67|87.17|86.67|87.17|86.67|1
1735050590000|2024-12-24 14:29:50|87.16|86.66|87.15|86.65|87.17|86.67|87.1|86.6|8
1735050600000|2024-12-24 14:30:00|87.16|86.66|87.1|86.6|87.17|86.67|87.1|86.6|12
1735050610000|2024-12-24 14:30:10|87.09|86.59|87.08|86.58|87.09|86.59|87.01|86.51|15
1735050620000|2024-12-24 14:30:20|87.1|86.6|87|86.5|87.1|86.6|86.99|86.49|19
1735050630000|2024-12-24 14:30:30|86.99|86.49|86.92|86.42|86.99|86.49|86.91|86.41|9
1735050640000|2024-12-24 14:30:40|86.91|86.41|86.81|86.31|86.91|86.41|86.79|86.29|7
1735050650000|2024-12-24 14:30:50|86.8|86.3|86.77|86.27|86.81|86.31|86.77|86.27|12
1735050660000|2024-12-24 14:31:00|86.76|86.26|86.81|86.31|86.81|86.31|86.72|86.22|25
1735050670000|2024-12-24 14:31:10|86.82|86.32|86.89|86.39|86.9|86.4|86.81|86.31|12
1735050680000|2024-12-24 14:31:20|86.9|86.4|86.82|86.32|86.91|86.41|86.81|86.31|19
1735050690000|2024-12-24 14:31:30|86.84|86.34|86.84|86.34|86.87|86.37|86.82|86.32|12
1735050700000|2024-12-24 14:31:40|86.85|86.35|86.99|86.49|87|86.5|86.84|86.34|18
1735050710000|2024-12-24 14:31:50|87|86.5|86.93|86.43|87|86.5|86.88|86.38|16
1735050720000|2024-12-24 14:32:00|86.94|86.44|86.98|86.48|86.98|86.48|86.88|86.38|17
1735050730000|2024-12-24 14:32:10|86.97|86.47|86.96|86.46|86.98|86.48|86.94|86.44|13
1735050740000|2024-12-24 14:32:20|86.97|86.47|87.03|86.53|87.03|86.53|86.97|86.47|13
1735050750000|2024-12-24 14:32:30|87.01|86.51|87|86.5|87.02|86.52|86.97|86.47|15
1735050760000|2024-12-24 14:32:40|86.99|86.49|87.09|86.59|87.09|86.59|86.99|86.49|12
1735050770000|2024-12-24 14:32:50|87.08|86.58|87.15|86.65|87.15|86.65|87.08|86.58|13
1735050780000|2024-12-24 14:33:00|87.14|86.64|87.15|86.65|87.17|86.67|87.12|86.62|14
1735050790000|2024-12-24 14:33:10|87.14|86.64|87.1|86.6|87.15|86.65|87.1|86.6|8
1735050800000|2024-12-24 14:33:20|87.11|86.61|87.15|86.65|87.15|86.65|87.1|86.6|11
1735050810000|2024-12-24 14:33:30|87.16|86.66|87.1|86.6|87.16|86.66|87.08|86.58|12
1735050820000|2024-12-24 14:33:40|87.11|86.61|87|86.5|87.11|86.61|87|86.5|14
1735050830000|2024-12-24 14:33:50|87.01|86.51|87.01|86.51|87.04|86.54|87|86.5|8
1735050840000|2024-12-24 14:34:00|87|86.5|86.94|86.44|87|86.5|86.94|86.44|10
1735050850000|2024-12-24 14:34:10|86.9|86.4|86.96|86.46|86.98|86.48|86.9|86.4|7
1735050860000|2024-12-24 14:34:20|86.95|86.45|87.03|86.53|87.03|86.53|86.91|86.41|12
1735050870000|2024-12-24 14:34:30|87.02|86.52|86.97|86.47|87.03|86.53|86.96|86.46|9
1735050880000|2024-12-24 14:34:40|86.96|86.46|86.93|86.43|86.97|86.47|86.93|86.43|6
1735050890000|2024-12-24 14:34:50|86.92|86.42|86.67|86.17|86.92|86.42|86.67|86.17|12
1735050900000|2024-12-24 14:35:00|86.68|86.18|86.71|86.21|86.71|86.21|86.68|86.18|5
1735050910000|2024-12-24 14:35:10|86.69|86.19|86.77|86.27|86.77|86.27|86.67|86.17|11
1735050920000|2024-12-24 14:35:20|86.75|86.25|86.8|86.3|86.8|86.3|86.74|86.24|8
1735050930000|2024-12-24 14:35:30|86.79|86.29|86.76|86.26|86.86|86.36|86.76|86.26|17
1735050940000|2024-12-24 14:35:40|86.74|86.24|86.75|86.25|86.76|86.26|86.69|86.19|13
1735050950000|2024-12-24 14:35:50|86.76|86.26|86.73|86.23|86.76|86.26|86.69|86.19|12
1735050960000|2024-12-24 14:36:00|86.74|86.24|86.84|86.34|86.84|86.34|86.73|86.23|13
1735050970000|2024-12-24 14:36:10|86.85|86.35|86.89|86.39|86.89|86.39|86.85|86.35|11
1735050980000|2024-12-24 14:36:20|86.86|86.36|86.85|86.35|86.88|86.38|86.81|86.31|14
1735050990000|2024-12-24 14:36:30|86.84|86.34|86.79|86.29|86.85|86.35|86.78|86.28|8
1735051000000|2024-12-24 14:36:40|86.78|86.28|86.86|86.36|86.86|86.36|86.76|86.26|9
1735051010000|2024-12-24 14:36:50|86.87|86.37|86.88|86.38|86.89|86.39|86.86|86.36|7
1735051020000|2024-12-24 14:37:00|86.87|86.37|86.82|86.32|86.87|86.37|86.8|86.3|11
1735051030000|2024-12-24 14:37:10|86.81|86.31|86.87|86.37|86.9|86.4|86.81|86.31|12
1735051040000|2024-12-24 14:37:20|86.86|86.36|86.84|86.34|86.86|86.36|86.82|86.32|8
1735051050000|2024-12-24 14:37:30|86.83|86.33|86.94|86.44|86.94|86.44|86.83|86.33|13
1735051060000|2024-12-24 14:37:40|86.92|86.42|86.99|86.49|86.99|86.49|86.92|86.42|12
1735051070000|2024-12-24 14:37:50|87|86.5|87.15|86.65|87.15|86.65|86.99|86.49|13
1735051080000|2024-12-24 14:38:00|87.16|86.66|87.17|86.67|87.17|86.67|87.14|86.64|10
1735051090000|2024-12-24 14:38:10|87.16|86.66|87.12|86.62|87.18|86.68|87.11|86.61|15
1735051100000|2024-12-24 14:38:20|87.11|86.61|87.11|86.61|87.11|86.61|87.09|86.59|8
1735051110000|2024-12-24 14:38:30|87.09|86.59|87.08|86.58|87.09|86.59|87.07|86.57|13
1735051120000|2024-12-24 14:38:40|87.09|86.59|87.12|86.62|87.12|86.62|87.07|86.57|8
1735051130000|2024-12-24 14:38:50|87.14|86.64|87.1|86.6|87.16|86.66|87.1|86.6|15
1735051140000|2024-12-24 14:39:00|87.11|86.61|87.15|86.65|87.17|86.67|87.11|86.61|9
1735051150000|2024-12-24 14:39:10|87.14|86.64|87.19|86.69|87.2|86.7|87.11|86.61|19
1735051160000|2024-12-24 14:39:20|87.18|86.68|87.12|86.62|87.2|86.7|87.12|86.62|12
1735051170000|2024-12-24 14:39:30|87.11|86.61|87.07|86.57|87.12|86.62|87.05|86.55|14
1735051180000|2024-12-24 14:39:40|87.08|86.58|87.11|86.61|87.11|86.61|87.08|86.58|7
1735051190000|2024-12-24 14:39:50|87.1|86.6|87.06|86.56|87.1|86.6|86.99|86.49|17
1735051200000|2024-12-24 14:40:00|87.07|86.57|86.98|86.48|87.07|86.57|86.98|86.48|9
1735051210000|2024-12-24 14:40:10|86.97|86.47|87|86.5|87.02|86.52|86.93|86.43|16
1735051220000|2024-12-24 14:40:20|87.01|86.51|87.06|86.56|87.07|86.57|87.01|86.51|11
1735051230000|2024-12-24 14:40:30|87.07|86.57|87.2|86.7|87.2|86.7|87.06|86.56|13
1735051240000|2024-12-24 14:40:40|87.18|86.68|87.17|86.67|87.25|86.75|87.17|86.67|16
1735051250000|2024-12-24 14:40:50|87.18|86.68|87.26|86.76|87.26|86.76|87.18|86.68|10
1735051260000|2024-12-24 14:41:00|87.25|86.75|87.27|86.77|87.27|86.77|87.24|86.74|7
1735051270000|2024-12-24 14:41:10|87.28|86.78|87.29|86.79|87.3|86.8|87.28|86.78|6
1735051280000|2024-12-24 14:41:20|87.26|86.76|87.21|86.71|87.26|86.76|87.2|86.7|9
1735051290000|2024-12-24 14:41:30|87.2|86.7|87.21|86.71|87.25|86.75|87.2|86.7|7
1735051300000|2024-12-24 14:41:40|87.22|86.72|87.36|86.86|87.36|86.86|87.22|86.72|11
1735051310000|2024-12-24 14:41:50|87.37|86.87|87.37|86.87|87.38|86.88|87.35|86.85|10
1735051320000|2024-12-24 14:42:00|87.36|86.86|87.31|86.81|87.36|86.86|87.3|86.8|9
1735051330000|2024-12-24 14:42:10|87.32|86.82|87.32|86.82|87.34|86.84|87.28|86.78|17
1735051340000|2024-12-24 14:42:20|87.33|86.83|87.39|86.89|87.39|86.89|87.33|86.83|8
1735051350000|2024-12-24 14:42:30|87.4|86.9|87.38|86.88|87.4|86.9|87.35|86.85|9
1735051360000|2024-12-24 14:42:40|87.39|86.89|87.38|86.88|87.4|86.9|87.38|86.88|4
1735051370000|2024-12-24 14:42:50|87.37|86.87|87.38|86.88|87.4|86.9|87.37|86.87|7
1735051380000|2024-12-24 14:43:00|87.37|86.87|87.39|86.89|87.39|86.89|87.37|86.87|7
1735051390000|2024-12-24 14:43:10|87.38|86.88|87.37|86.87|87.39|86.89|87.36|86.86|6
1735051400000|2024-12-24 14:43:20|87.36|86.86|87.36|86.86|87.36|86.86|87.32|86.82|16
1735051410000|2024-12-24 14:43:30|87.35|86.85|87.34|86.84|87.35|86.85|87.34|86.84|2
1735051420000|2024-12-24 14:43:40|87.35|86.85|87.37|86.87|87.38|86.88|87.35|86.85|4
1735051430000|2024-12-24 14:43:50|87.38|86.88|87.36|86.86|87.38|86.88|87.36|86.86|3
1735051440000|2024-12-24 14:44:00|87.37|86.87|87.42|86.92|87.43|86.93|87.37|86.87|7
1735051450000|2024-12-24 14:44:10|87.43|86.93|87.43|86.93|87.43|86.93|87.39|86.89|9
1735051460000|2024-12-24 14:44:20|87.41|86.91|87.35|86.85|87.42|86.92|87.35|86.85|10
1735051470000|2024-12-24 14:44:30|87.36|86.86|87.43|86.93|87.43|86.93|87.36|86.86|8
1735051530000|2024-12-24 14:45:30|87.37|86.87|87.35|86.85|87.37|86.87|87.31|86.81|6
1735051540000|2024-12-24 14:45:40|87.36|86.86|87.29|86.79|87.37|86.87|87.28|86.78|16
1735051550000|2024-12-24 14:45:50|87.31|86.81|87.37|86.87|87.38|86.88|87.3|86.8|19
1735051560000|2024-12-24 14:46:00|87.36|86.86|87.26|86.76|87.36|86.86|87.22|86.72|17
1735051570000|2024-12-24 14:46:10|87.27|86.77|87.22|86.72|87.27|86.77|87.21|86.71|11
1735051580000|2024-12-24 14:46:20|87.21|86.71|87.22|86.72|87.25|86.75|87.2|86.7|7
1735051590000|2024-12-24 14:46:30|87.23|86.73|87.28|86.78|87.31|86.81|87.23|86.73|15
1735051600000|2024-12-24 14:46:40|87.27|86.77|87.27|86.77|87.28|86.78|87.26|86.76|7
1735051610000|2024-12-24 14:46:50|87.26|86.76|87.19|86.69|87.26|86.76|87.19|86.69|6
1735051620000|2024-12-24 14:47:00|87.2|86.7|87.17|86.67|87.24|86.74|87.17|86.67|12
1735051630000|2024-12-24 14:47:10|87.18|86.68|87.15|86.65|87.2|86.7|87.12|86.62|11
1735051640000|2024-12-24 14:47:20|87.16|86.66|87.14|86.64|87.16|86.66|87.1|86.6|11
1735051650000|2024-12-24 14:47:30|87.16|86.66|87.24|86.74|87.24|86.74|87.16|86.66|4
1735051660000|2024-12-24 14:47:40|87.25|86.75|87.29|86.79|87.3|86.8|87.25|86.75|7
1735051670000|2024-12-24 14:47:50|87.3|86.8|87.26|86.76|87.35|86.85|87.26|86.76|8
1735051680000|2024-12-24 14:48:00|87.27|86.77|87.29|86.79|87.29|86.79|87.27|86.77|5
1735051690000|2024-12-24 14:48:10|87.32|86.82|87.29|86.79|87.32|86.82|87.26|86.76|13
1735051700000|2024-12-24 14:48:20|87.3|86.8|87.26|86.76|87.3|86.8|87.26|86.76|9
1735051710000|2024-12-24 14:48:30|87.28|86.78|87.21|86.71|87.28|86.78|87.21|86.71|6
1735051720000|2024-12-24 14:48:40|87.2|86.7|87.11|86.61|87.2|86.7|87.11|86.61|13
1735051730000|2024-12-24 14:48:50|87.12|86.62|87.12|86.62|87.12|86.62|87.11|86.61|3
1735051740000|2024-12-24 14:49:00|87.14|86.64|87.21|86.71|87.22|86.72|87.14|86.64|10
1735051750000|2024-12-24 14:49:10|87.2|86.7|87.21|86.71|87.23|86.73|87.18|86.68|11
1735051760000|2024-12-24 14:49:20|87.19|86.69|87.22|86.72|87.22|86.72|87.19|86.69|4
1735051770000|2024-12-24 14:49:30|87.24|86.74|87.24|86.74|87.24|86.74|87.22|86.72|7
1735051780000|2024-12-24 14:49:40|87.23|86.73|87.28|86.78|87.28|86.78|87.21|86.71|8
1735051790000|2024-12-24 14:49:50|87.29|86.79|87.27|86.77|87.33|86.83|87.26|86.76|10
1735051800000|2024-12-24 14:50:00|87.26|86.76|87.26|86.76|87.26|86.76|87.2|86.7|11
1735051810000|2024-12-24 14:50:10|87.29|86.79|87.26|86.76|87.29|86.79|87.26|86.76|8
1735051820000|2024-12-24 14:50:20|87.27|86.77|87.26|86.76|87.29|86.79|87.24|86.74|8
1735051830000|2024-12-24 14:50:30|87.25|86.75|87.27|86.77|87.28|86.78|87.24|86.74|5
1735051840000|2024-12-24 14:50:40|87.26|86.76|87.28|86.78|87.33|86.83|87.26|86.76|11
1735051850000|2024-12-24 14:50:50|87.29|86.79|87.31|86.81|87.31|86.81|87.28|86.78|13
1735051860000|2024-12-24 14:51:00|87.3|86.8|87.24|86.74|87.31|86.81|87.24|86.74|12
1735051880000|2024-12-24 14:51:20|87.25|86.75|87.24|86.74|87.26|86.76|87.24|86.74|5
1735051910000|2024-12-24 14:51:50|87.25|86.75|87.25|86.75|87.28|86.78|87.24|86.74|8
1735051920000|2024-12-24 14:52:00|87.24|86.74|87.24|86.74|87.24|86.74|87.24|86.74|1
1735051930000|2024-12-24 14:52:10|87.25|86.75|87.24|86.74|87.26|86.76|87.24|86.74|5
1735051940000|2024-12-24 14:52:20|87.26|86.76|87.27|86.77|87.28|86.78|87.25|86.75|7
1735051950000|2024-12-24 14:52:30|87.26|86.76|87.24|86.74|87.26|86.76|87.24|86.74|3
1735051970000|2024-12-24 14:52:50|87.25|86.75|87.24|86.74|87.26|86.76|87.24|86.74|6
1735051980000|2024-12-24 14:53:00|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|2
1735051990000|2024-12-24 14:53:10|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|2
1735052000000|2024-12-24 14:53:20|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|2
1735052010000|2024-12-24 14:53:30|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|6
1735052020000|2024-12-24 14:53:40|87.25|86.75|87.24|86.74|87.25|86.75|87.24|86.74|2
1735052030000|2024-12-24 14:53:50|87.19|86.69|87.19|86.69|87.19|86.69|87.19|86.69|1
1735052040000|2024-12-24 14:54:00|87.18|86.68|87.22|86.72|87.22|86.72|87.17|86.67|8
1735052050000|2024-12-24 14:54:10|87.21|86.71|87.19|86.69|87.21|86.71|87.19|86.69|3
1735052060000|2024-12-24 14:54:20|87.18|86.68|87.21|86.71|87.22|86.72|87.17|86.67|7
1735052070000|2024-12-24 14:54:30|87.22|86.72|87.22|86.72|87.22|86.72|87.22|86.72|1
1735052080000|2024-12-24 14:54:40|87.21|86.71|87.2|86.7|87.22|86.72|87.2|86.7|8
1735052090000|2024-12-24 14:54:50|87.19|86.69|87.17|86.67|87.19|86.69|87.17|86.67|7
1735052100000|2024-12-24 14:55:00|87.19|86.69|87.23|86.73|87.24|86.74|87.18|86.68|8
1735052110000|2024-12-24 14:55:10|87.24|86.74|87.29|86.79|87.3|86.8|87.24|86.74|7
1735052120000|2024-12-24 14:55:20|87.28|86.78|87.28|86.78|87.29|86.79|87.27|86.77|7
1735052130000|2024-12-24 14:55:30|87.29|86.79|87.3|86.8|87.3|86.8|87.29|86.79|2
1735052140000|2024-12-24 14:55:40|87.29|86.79|87.3|86.8|87.3|86.8|87.29|86.79|6
1735052150000|2024-12-24 14:55:50|87.31|86.81|87.36|86.86|87.37|86.87|87.31|86.81|8
1735052160000|2024-12-24 14:56:00|87.38|86.88|87.39|86.89|87.41|86.91|87.38|86.88|6
1735052170000|2024-12-24 14:56:10|87.38|86.88|87.38|86.88|87.39|86.89|87.37|86.87|6
1735052180000|2024-12-24 14:56:20|87.39|86.89|87.4|86.9|87.41|86.91|87.39|86.89|4
1735052190000|2024-12-24 14:56:30|87.41|86.91|87.42|86.92|87.42|86.92|87.4|86.9|4
1735052200000|2024-12-24 14:56:40|87.43|86.93|87.4|86.9|87.43|86.93|87.4|86.9|3
1735052210000|2024-12-24 14:56:50|87.41|86.91|87.39|86.89|87.41|86.91|87.38|86.88|5
1735052220000|2024-12-24 14:57:00|87.38|86.88|87.42|86.92|87.42|86.92|87.38|86.88|6
1735052240000|2024-12-24 14:57:20|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1735052260000|2024-12-24 14:57:40|87.42|86.92|87.43|86.93|87.43|86.93|87.42|86.92|4
1735052280000|2024-12-24 14:58:00|87.42|86.92|87.42|86.92|87.42|86.92|87.41|86.91|3
1735052290000|2024-12-24 14:58:10|87.43|86.93|87.39|86.89|87.43|86.93|87.39|86.89|4
1735052300000|2024-12-24 14:58:20|87.4|86.9|87.4|86.9|87.4|86.9|87.4|86.9|1
1735052310000|2024-12-24 14:58:30|87.39|86.89|87.38|86.88|87.39|86.89|87.38|86.88|2
1735052320000|2024-12-24 14:58:40|87.37|86.87|87.36|86.86|87.37|86.87|87.36|86.86|2
1735052330000|2024-12-24 14:58:50|87.34|86.84|87.36|86.86|87.37|86.87|87.34|86.84|7
1735052340000|2024-12-24 14:59:00|87.37|86.87|87.34|86.84|87.37|86.87|87.34|86.84|4
1735052350000|2024-12-24 14:59:10|87.33|86.83|87.37|86.87|87.37|86.87|87.33|86.83|7
1735052360000|2024-12-24 14:59:20|87.36|86.86|87.35|86.85|87.36|86.86|87.34|86.84|4
1735052370000|2024-12-24 14:59:30|87.36|86.86|87.36|86.86|87.36|86.86|87.36|86.86|1
1735052380000|2024-12-24 14:59:40|87.37|86.87|87.35|86.85|87.38|86.88|87.35|86.85|7
1735052390000|2024-12-24 14:59:50|87.36|86.86|87.37|86.87|87.37|86.87|87.36|86.86|2
1735052400000|2024-12-24 15:00:00|87.38|86.88|87.39|86.89|87.4|86.9|87.37|86.87|7
1735052410000|2024-12-24 15:00:10|87.4|86.9|87.42|86.92|87.43|86.93|87.4|86.9|3
1735052420000|2024-12-24 15:00:20|87.41|86.91|87.39|86.89|87.43|86.93|87.38|86.88|6
1735052430000|2024-12-24 15:00:30|87.38|86.88|87.26|86.76|87.38|86.88|87.26|86.76|8
1735052440000|2024-12-24 15:00:40|87.27|86.77|87.21|86.71|87.28|86.78|87.21|86.71|10
1735052450000|2024-12-24 15:00:50|87.2|86.7|87.18|86.68|87.2|86.7|87.18|86.68|3
1735052460000|2024-12-24 15:01:00|87.17|86.67|87.22|86.72|87.26|86.76|87.15|86.65|14
1735052470000|2024-12-24 15:01:10|87.21|86.71|87.28|86.78|87.28|86.78|87.19|86.69|8
1735052480000|2024-12-24 15:01:20|87.29|86.79|87.27|86.77|87.3|86.8|87.27|86.77|7
1735052490000|2024-12-24 15:01:30|87.26|86.76|87.24|86.74|87.26|86.76|87.22|86.72|7
1735052500000|2024-12-24 15:01:40|87.26|86.76|87.2|86.7|87.26|86.76|87.2|86.7|8
1735052510000|2024-12-24 15:01:50|87.21|86.71|87.22|86.72|87.26|86.76|87.21|86.71|8
1735052520000|2024-12-24 15:02:00|87.21|86.71|87.24|86.74|87.24|86.74|87.16|86.66|13
1735052530000|2024-12-24 15:02:10|87.25|86.75|87.28|86.78|87.33|86.83|87.25|86.75|12
1735052540000|2024-12-24 15:02:20|87.29|86.79|87.32|86.82|87.33|86.83|87.28|86.78|13
1735052550000|2024-12-24 15:02:30|87.31|86.81|87.35|86.85|87.36|86.86|87.31|86.81|8
1735052560000|2024-12-24 15:02:40|87.36|86.86|87.38|86.88|87.39|86.89|87.33|86.83|12
1735052570000|2024-12-24 15:02:50|87.4|86.9|87.41|86.91|87.43|86.93|87.4|86.9|10
1735052580000|2024-12-24 15:03:00|87.42|86.92|87.43|86.93|87.43|86.93|87.42|86.92|2
1735052590000|2024-12-24 15:03:10|87.42|86.92|87.41|86.91|87.42|86.92|87.41|86.91|4
1735052600000|2024-12-24 15:03:20|87.4|86.9|87.39|86.89|87.4|86.9|87.38|86.88|7
1735052610000|2024-12-24 15:03:30|87.38|86.88|87.32|86.82|87.39|86.89|87.3|86.8|15
1735052620000|2024-12-24 15:03:40|87.31|86.81|87.33|86.83|87.38|86.88|87.29|86.79|15
1735052630000|2024-12-24 15:03:50|87.32|86.82|87.37|86.87|87.38|86.88|87.32|86.82|5
1735052640000|2024-12-24 15:04:00|87.36|86.86|87.3|86.8|87.39|86.89|87.3|86.8|12
1735052650000|2024-12-24 15:04:10|87.29|86.79|87.28|86.78|87.29|86.79|87.27|86.77|4
1735052660000|2024-12-24 15:04:20|87.27|86.77|87.31|86.81|87.31|86.81|87.27|86.77|3
1735052670000|2024-12-24 15:04:30|87.33|86.83|87.31|86.81|87.34|86.84|87.3|86.8|14
1735052680000|2024-12-24 15:04:40|87.3|86.8|87.31|86.81|87.31|86.81|87.28|86.78|6
1735052690000|2024-12-24 15:04:50|87.32|86.82|87.33|86.83|87.38|86.88|87.32|86.82|11
1735052700000|2024-12-24 15:05:00|87.34|86.84|87.23|86.73|87.34|86.84|87.23|86.73|16
1735052710000|2024-12-24 15:05:10|87.21|86.71|87.24|86.74|87.26|86.76|87.15|86.65|17
1735052720000|2024-12-24 15:05:20|87.23|86.73|87.18|86.68|87.24|86.74|87.18|86.68|9
1735052730000|2024-12-24 15:05:30|87.19|86.69|87.19|86.69|87.21|86.71|87.18|86.68|7
1735052740000|2024-12-24 15:05:40|87.2|86.7|87.23|86.73|87.23|86.73|87.19|86.69|8
1735052750000|2024-12-24 15:05:50|87.22|86.72|87.23|86.73|87.23|86.73|87.2|86.7|9
1735052760000|2024-12-24 15:06:00|87.24|86.74|87.34|86.84|87.35|86.85|87.24|86.74|10
1735052770000|2024-12-24 15:06:10|87.32|86.82|87.36|86.86|87.38|86.88|87.32|86.82|16
1735052780000|2024-12-24 15:06:20|87.37|86.87|87.32|86.82|87.39|86.89|87.32|86.82|16
1735052790000|2024-12-24 15:06:30|87.31|86.81|87.27|86.77|87.32|86.82|87.27|86.77|12
1735052800000|2024-12-24 15:06:40|87.26|86.76|87.36|86.86|87.38|86.88|87.26|86.76|15
1735052810000|2024-12-24 15:06:50|87.37|86.87|87.37|86.87|87.38|86.88|87.37|86.87|3
1735052820000|2024-12-24 15:07:00|87.38|86.88|87.39|86.89|87.4|86.9|87.31|86.81|16
1735052830000|2024-12-24 15:07:10|87.38|86.88|87.29|86.79|87.38|86.88|87.26|86.76|16
1735052840000|2024-12-24 15:07:20|87.26|86.76|87.18|86.68|87.26|86.76|87.17|86.67|18
1735052850000|2024-12-24 15:07:30|87.17|86.67|87.08|86.58|87.17|86.67|87.08|86.58|10
1735052860000|2024-12-24 15:07:40|87.09|86.59|87.17|86.67|87.17|86.67|87.09|86.59|5
1735052870000|2024-12-24 15:07:50|87.18|86.68|87.17|86.67|87.18|86.68|87.14|86.64|8
1735052880000|2024-12-24 15:08:00|87.14|86.64|87.08|86.58|87.18|86.68|87.08|86.58|11
1735052890000|2024-12-24 15:08:10|87.06|86.56|87.12|86.62|87.12|86.62|87|86.5|18
1735052900000|2024-12-24 15:08:20|87.11|86.61|87.11|86.61|87.13|86.63|87.1|86.6|6
1735052910000|2024-12-24 15:08:30|87.09|86.59|87.06|86.56|87.1|86.6|87.05|86.55|12
1735052920000|2024-12-24 15:08:40|87.05|86.55|87.05|86.55|87.07|86.57|87.04|86.54|7
1735052930000|2024-12-24 15:08:50|87.06|86.56|87.06|86.56|87.06|86.56|87.06|86.56|1
1735052940000|2024-12-24 15:09:00|87.05|86.55|87.06|86.56|87.09|86.59|87.03|86.53|13
1735052950000|2024-12-24 15:09:10|87.08|86.58|87.01|86.51|87.1|86.6|87.01|86.51|11
1735052960000|2024-12-24 15:09:20|87|86.5|87.01|86.51|87.02|86.52|86.95|86.45|11
1735052970000|2024-12-24 15:09:30|87.02|86.52|87.01|86.51|87.03|86.53|87|86.5|7
1735052980000|2024-12-24 15:09:40|87.02|86.52|87.05|86.55|87.05|86.55|87.01|86.51|8
1735052990000|2024-12-24 15:09:50|87.07|86.57|86.98|86.48|87.07|86.57|86.98|86.48|14
1735053000000|2024-12-24 15:10:00|86.99|86.49|86.98|86.48|87.04|86.54|86.95|86.45|13
1735053010000|2024-12-24 15:10:10|86.99|86.49|87.03|86.53|87.06|86.56|86.99|86.49|16
1735053020000|2024-12-24 15:10:20|87.04|86.54|87.09|86.59|87.1|86.6|87.02|86.52|10
1735053030000|2024-12-24 15:10:30|87.12|86.62|87.16|86.66|87.17|86.67|87.12|86.62|11
1735053040000|2024-12-24 15:10:40|87.18|86.68|87.2|86.7|87.22|86.72|87.18|86.68|15
1735053050000|2024-12-24 15:10:50|87.23|86.73|87.33|86.83|87.33|86.83|87.23|86.73|17
1735053060000|2024-12-24 15:11:00|87.34|86.84|87.33|86.83|87.38|86.88|87.32|86.82|12
1735053070000|2024-12-24 15:11:10|87.32|86.82|87.3|86.8|87.32|86.82|87.29|86.79|11
1735053080000|2024-12-24 15:11:20|87.29|86.79|87.21|86.71|87.29|86.79|87.18|86.68|15
1735053090000|2024-12-24 15:11:30|87.22|86.72|87.32|86.82|87.32|86.82|87.22|86.72|12
1735053100000|2024-12-24 15:11:40|87.31|86.81|87.31|86.81|87.31|86.81|87.3|86.8|5
1735053110000|2024-12-24 15:11:50|87.3|86.8|87.34|86.84|87.34|86.84|87.3|86.8|12
1735053120000|2024-12-24 15:12:00|87.38|86.88|87.4|86.9|87.4|86.9|87.38|86.88|3
1735053130000|2024-12-24 15:12:10|87.39|86.89|87.38|86.88|87.39|86.89|87.33|86.83|11
1735053140000|2024-12-24 15:12:20|87.37|86.87|87.41|86.91|87.41|86.91|87.37|86.87|5
1735053150000|2024-12-24 15:12:30|87.4|86.9|87.38|86.88|87.4|86.9|87.38|86.88|3
1735053160000|2024-12-24 15:12:40|87.37|86.87|87.4|86.9|87.4|86.9|87.37|86.87|4
1735053170000|2024-12-24 15:12:50|87.41|86.91|87.4|86.9|87.41|86.91|87.38|86.88|10
1735053180000|2024-12-24 15:13:00|87.41|86.91|87.4|86.9|87.43|86.93|87.4|86.9|11
1735053190000|2024-12-24 15:13:10|87.39|86.89|87.32|86.82|87.39|86.89|87.32|86.82|9
1735053200000|2024-12-24 15:13:20|87.33|86.83|87.35|86.85|87.36|86.86|87.3|86.8|13
1735053210000|2024-12-24 15:13:30|87.34|86.84|87.36|86.86|87.36|86.86|87.33|86.83|7
1735053220000|2024-12-24 15:13:40|87.37|86.87|87.38|86.88|87.39|86.89|87.37|86.87|4
1735053230000|2024-12-24 15:13:50|87.39|86.89|87.38|86.88|87.39|86.89|87.37|86.87|5
1735053240000|2024-12-24 15:14:00|87.37|86.87|87.37|86.87|87.38|86.88|87.37|86.87|5
1735053250000|2024-12-24 15:14:10|87.36|86.86|87.36|86.86|87.36|86.86|87.33|86.83|15
1735053260000|2024-12-24 15:14:20|87.37|86.87|87.37|86.87|87.37|86.87|87.37|86.87|1
1735053270000|2024-12-24 15:14:30|87.36|86.86|87.31|86.81|87.36|86.86|87.31|86.81|5
1735053280000|2024-12-24 15:14:40|87.3|86.8|87.3|86.8|87.32|86.82|87.29|86.79|8
1735053290000|2024-12-24 15:14:50|87.28|86.78|87.22|86.72|87.28|86.78|87.22|86.72|6
1735053300000|2024-12-24 15:15:00|87.23|86.73|87.21|86.71|87.27|86.77|87.18|86.68|16
1735053310000|2024-12-24 15:15:10|87.2|86.7|87.06|86.56|87.2|86.7|87.05|86.55|19
1735053320000|2024-12-24 15:15:20|87.09|86.59|87.16|86.66|87.16|86.66|87.06|86.56|16
1735053330000|2024-12-24 15:15:30|87.15|86.65|87.1|86.6|87.15|86.65|87.09|86.59|7
1735053340000|2024-12-24 15:15:40|87.09|86.59|87.08|86.58|87.09|86.59|87.07|86.57|3
1735053350000|2024-12-24 15:15:50|87.12|86.62|87.06|86.56|87.12|86.62|87.06|86.56|7
1735053360000|2024-12-24 15:16:00|87.07|86.57|87.18|86.68|87.19|86.69|87.07|86.57|10
1735053370000|2024-12-24 15:16:10|87.17|86.67|87.17|86.67|87.19|86.69|87.17|86.67|9
1735053380000|2024-12-24 15:16:20|87.18|86.68|87.18|86.68|87.18|86.68|87.13|86.63|13
1735053390000|2024-12-24 15:16:30|87.13|86.63|87.19|86.69|87.19|86.69|87.13|86.63|9
1735053400000|2024-12-24 15:16:40|87.18|86.68|87.19|86.69|87.19|86.69|87.16|86.66|6
1735053410000|2024-12-24 15:16:50|87.2|86.7|87.21|86.71|87.24|86.74|87.2|86.7|10
1735053420000|2024-12-24 15:17:00|87.26|86.76|87.26|86.76|87.31|86.81|87.26|86.76|11
1735053430000|2024-12-24 15:17:10|87.28|86.78|87.21|86.71|87.28|86.78|87.21|86.71|9
1735053440000|2024-12-24 15:17:20|87.2|86.7|87.18|86.68|87.21|86.71|87.18|86.68|6
1735053450000|2024-12-24 15:17:30|87.17|86.67|87.12|86.62|87.17|86.67|87.12|86.62|5
1735053460000|2024-12-24 15:17:40|87.13|86.63|87.16|86.66|87.18|86.68|87.13|86.63|8
1735053470000|2024-12-24 15:17:50|87.15|86.65|87.17|86.67|87.17|86.67|87.12|86.62|9
1735053480000|2024-12-24 15:18:00|87.18|86.68|87.19|86.69|87.23|86.73|87.18|86.68|9
1735053490000|2024-12-24 15:18:10|87.2|86.7|87.22|86.72|87.22|86.72|87.2|86.7|3
1735053500000|2024-12-24 15:18:20|87.21|86.71|87.2|86.7|87.21|86.71|87.12|86.62|11
1735053510000|2024-12-24 15:18:30|87.21|86.71|87.19|86.69|87.22|86.72|87.19|86.69|7
1735053520000|2024-12-24 15:18:40|87.17|86.67|87.12|86.62|87.18|86.68|87.12|86.62|10
1735053530000|2024-12-24 15:18:50|87.13|86.63|87.19|86.69|87.19|86.69|87.13|86.63|6
1735053540000|2024-12-24 15:19:00|87.2|86.7|87.24|86.74|87.24|86.74|87.2|86.7|8
1735053550000|2024-12-24 15:19:10|87.23|86.73|87.21|86.71|87.23|86.73|87.2|86.7|6
1735053560000|2024-12-24 15:19:20|87.2|86.7|87.23|86.73|87.23|86.73|87.19|86.69|7
1735053570000|2024-12-24 15:19:30|87.22|86.72|87.19|86.69|87.23|86.73|87.19|86.69|10
1735053580000|2024-12-24 15:19:40|87.18|86.68|87.12|86.62|87.18|86.68|87.09|86.59|12
1735053590000|2024-12-24 15:19:50|87.13|86.63|87.14|86.64|87.18|86.68|87.13|86.63|9
1735053600000|2024-12-24 15:20:00|87.15|86.65|87.12|86.62|87.17|86.67|87.11|86.61|18
1735053610000|2024-12-24 15:20:10|87.11|86.61|87.2|86.7|87.2|86.7|87.11|86.61|10
1735053620000|2024-12-24 15:20:20|87.21|86.71|87.21|86.71|87.21|86.71|87.21|86.71|1
1735053630000|2024-12-24 15:20:30|87.19|86.69|87.16|86.66|87.19|86.69|87.15|86.65|8
1735053640000|2024-12-24 15:20:40|87.17|86.67|87.21|86.71|87.22|86.72|87.17|86.67|6
1735053650000|2024-12-24 15:20:50|87.23|86.73|87.27|86.77|87.27|86.77|87.23|86.73|4
1735053660000|2024-12-24 15:21:00|87.28|86.78|87.23|86.73|87.28|86.78|87.23|86.73|6
1735053670000|2024-12-24 15:21:10|87.22|86.72|87.22|86.72|87.23|86.73|87.17|86.67|12
1735053680000|2024-12-24 15:21:20|87.23|86.73|87.23|86.73|87.23|86.73|87.21|86.71|4
1735053690000|2024-12-24 15:21:30|87.22|86.72|87.18|86.68|87.22|86.72|87.18|86.68|7
1735053700000|2024-12-24 15:21:40|87.19|86.69|87.28|86.78|87.29|86.79|87.19|86.69|9
1735053710000|2024-12-24 15:21:50|87.29|86.79|87.37|86.87|87.37|86.87|87.28|86.78|12
1735053720000|2024-12-24 15:22:00|87.33|86.83|87.41|86.91|87.41|86.91|87.33|86.83|8
1735053730000|2024-12-24 15:22:10|87.4|86.9|87.39|86.89|87.4|86.9|87.37|86.87|10
1735053740000|2024-12-24 15:22:20|87.4|86.9|87.42|86.92|87.42|86.92|87.38|86.88|6
1735053750000|2024-12-24 15:22:30|87.41|86.91|87.43|86.93|87.43|86.93|87.39|86.89|8
1735053760000|2024-12-24 15:22:40|87.49|86.99|87.56|87.06|87.56|87.06|87.49|86.99|5
1735053770000|2024-12-24 15:22:50|87.57|87.07|87.57|87.07|87.59|87.09|87.57|87.07|8
1735053780000|2024-12-24 15:23:00|87.56|87.06|87.47|86.97|87.56|87.06|87.46|86.96|18
1735053790000|2024-12-24 15:23:10|87.48|86.98|87.4|86.9|87.49|86.99|87.4|86.9|13
1735053800000|2024-12-24 15:23:20|87.39|86.89|87.4|86.9|87.4|86.9|87.37|86.87|6
1735053810000|2024-12-24 15:23:30|87.38|86.88|87.38|86.88|87.38|86.88|87.35|86.85|15
1735053820000|2024-12-24 15:23:40|87.39|86.89|87.51|87.01|87.51|87.01|87.39|86.89|14
1735053830000|2024-12-24 15:23:50|87.52|87.02|87.52|87.02|87.57|87.07|87.49|86.99|12
1735053840000|2024-12-24 15:24:00|87.53|87.03|87.62|87.12|87.62|87.12|87.53|87.03|18
1735053850000|2024-12-24 15:24:10|87.61|87.11|87.59|87.09|87.61|87.11|87.58|87.08|8
1735053860000|2024-12-24 15:24:20|87.58|87.08|87.56|87.06|87.58|87.08|87.56|87.06|5
1735053870000|2024-12-24 15:24:30|87.55|87.05|87.51|87.01|87.55|87.05|87.5|87|4
1735053880000|2024-12-24 15:24:40|87.48|86.98|87.49|86.99|87.5|87|87.48|86.98|6
1735053890000|2024-12-24 15:24:50|87.48|86.98|87.5|87|87.5|87|87.48|86.98|7
1735053900000|2024-12-24 15:25:00|87.51|87.01|87.6|87.1|87.6|87.1|87.51|87.01|9
1735053910000|2024-12-24 15:25:10|87.59|87.09|87.62|87.12|87.62|87.12|87.58|87.08|11
1735053920000|2024-12-24 15:25:20|87.63|87.13|87.64|87.14|87.65|87.15|87.62|87.12|8
1735053930000|2024-12-24 15:25:30|87.65|87.15|87.68|87.18|87.69|87.19|87.65|87.15|12
1735053940000|2024-12-24 15:25:40|87.66|87.16|87.67|87.17|87.69|87.19|87.65|87.15|8
1735053950000|2024-12-24 15:25:50|87.68|87.18|87.7|87.2|87.7|87.2|87.67|87.17|5
1735053960000|2024-12-24 15:26:00|87.71|87.21|87.72|87.22|87.73|87.23|87.7|87.2|9
1735053970000|2024-12-24 15:26:10|87.7|87.2|87.73|87.23|87.74|87.24|87.67|87.17|11
1735053980000|2024-12-24 15:26:20|87.72|87.22|87.74|87.24|87.74|87.24|87.71|87.21|7
1735053990000|2024-12-24 15:26:30|87.75|87.25|87.69|87.19|87.78|87.28|87.66|87.16|12
1735054000000|2024-12-24 15:26:40|87.71|87.21|87.67|87.17|87.71|87.21|87.67|87.17|5
1735054010000|2024-12-24 15:26:50|87.68|87.18|87.69|87.19|87.69|87.19|87.68|87.18|2
1735054020000|2024-12-24 15:27:00|87.7|87.2|87.68|87.18|87.7|87.2|87.66|87.16|11
1735054030000|2024-12-24 15:27:10|87.67|87.17|87.68|87.18|87.68|87.18|87.67|87.17|2
1735054040000|2024-12-24 15:27:20|87.7|87.2|87.74|87.24|87.75|87.25|87.7|87.2|11
1735054050000|2024-12-24 15:27:30|87.75|87.25|87.7|87.2|87.75|87.25|87.7|87.2|5
1735054060000|2024-12-24 15:27:40|87.71|87.21|87.72|87.22|87.72|87.22|87.71|87.21|2
1735054070000|2024-12-24 15:27:50|87.73|87.23|87.79|87.29|87.79|87.29|87.73|87.23|6
1735054080000|2024-12-24 15:28:00|87.78|87.28|87.81|87.31|87.81|87.31|87.76|87.26|12
1735054090000|2024-12-24 15:28:10|87.79|87.29|87.75|87.25|87.79|87.29|87.75|87.25|5
1735054100000|2024-12-24 15:28:20|87.74|87.24|87.71|87.21|87.75|87.25|87.71|87.21|13
1735054110000|2024-12-24 15:28:30|87.72|87.22|87.68|87.18|87.73|87.23|87.68|87.18|11
1735054120000|2024-12-24 15:28:40|87.67|87.17|87.68|87.18|87.68|87.18|87.66|87.16|4
1735054130000|2024-12-24 15:28:50|87.67|87.17|87.69|87.19|87.71|87.21|87.67|87.17|7
1735054140000|2024-12-24 15:29:00|87.7|87.2|87.69|87.19|87.73|87.23|87.69|87.19|6
1735054150000|2024-12-24 15:29:10|87.7|87.2|87.77|87.27|87.77|87.27|87.7|87.2|7
1735054160000|2024-12-24 15:29:20|87.78|87.28|87.82|87.32|87.82|87.32|87.78|87.28|6
1735054170000|2024-12-24 15:29:30|87.81|87.31|87.83|87.33|87.87|87.37|87.81|87.31|8
1735054180000|2024-12-24 15:29:40|87.84|87.34|87.82|87.32|87.88|87.38|87.82|87.32|11
1735054190000|2024-12-24 15:29:50|87.83|87.33|87.87|87.37|87.87|87.37|87.83|87.33|6
1735054200000|2024-12-24 15:30:00|87.86|87.36|87.91|87.41|87.91|87.41|87.86|87.36|8
1735054210000|2024-12-24 15:30:10|87.96|87.46|88|87.5|88.01|87.51|87.96|87.46|10
1735054220000|2024-12-24 15:30:20|87.99|87.49|88|87.5|88|87.5|87.99|87.49|2
1735054230000|2024-12-24 15:30:30|88.01|87.51|88.02|87.52|88.05|87.55|88.01|87.51|8
1735054240000|2024-12-24 15:30:40|88.01|87.51|88.01|87.51|88.03|87.53|88|87.5|8
1735054250000|2024-12-24 15:30:50|88.02|87.52|87.99|87.49|88.06|87.56|87.97|87.47|8
1735054260000|2024-12-24 15:31:00|88|87.5|87.98|87.48|88.01|87.51|87.98|87.48|11
1735054270000|2024-12-24 15:31:10|87.97|87.47|87.95|87.45|87.99|87.49|87.94|87.44|14
1735054280000|2024-12-24 15:31:20|87.96|87.46|87.98|87.48|87.98|87.48|87.96|87.46|5
1735054290000|2024-12-24 15:31:30|87.99|87.49|88.02|87.52|88.03|87.53|87.98|87.48|12
1735054300000|2024-12-24 15:31:40|88|87.5|88.06|87.56|88.06|87.56|87.98|87.48|10
1735054310000|2024-12-24 15:31:50|88.09|87.59|88.12|87.62|88.14|87.64|88.08|87.58|10
1735054320000|2024-12-24 15:32:00|88.11|87.61|88.12|87.62|88.14|87.64|88.1|87.6|11
1735054330000|2024-12-24 15:32:10|88.11|87.61|88.18|87.68|88.19|87.69|88.11|87.61|10
1735054340000|2024-12-24 15:32:20|88.16|87.66|88.18|87.68|88.18|87.68|88.16|87.66|7
1735054350000|2024-12-24 15:32:30|88.19|87.69|88.17|87.67|88.19|87.69|88.17|87.67|5
1735054360000|2024-12-24 15:32:40|88.16|87.66|88.1|87.6|88.16|87.66|88.1|87.6|11
1735054370000|2024-12-24 15:32:50|88.11|87.61|88.15|87.65|88.16|87.66|88.11|87.61|14
1735054380000|2024-12-24 15:33:00|88.16|87.66|88.2|87.7|88.2|87.7|88.16|87.66|6
1735054390000|2024-12-24 15:33:10|88.19|87.69|88.24|87.74|88.25|87.75|88.19|87.69|8
1735054400000|2024-12-24 15:33:20|88.23|87.73|88.21|87.71|88.25|87.75|88.19|87.69|11
1735054410000|2024-12-24 15:33:30|88.22|87.72|88.2|87.7|88.22|87.72|88.19|87.69|9
1735054420000|2024-12-24 15:33:40|88.19|87.69|88.16|87.66|88.2|87.7|88.16|87.66|10
1735054430000|2024-12-24 15:33:50|88.14|87.64|88.18|87.68|88.18|87.68|88.14|87.64|8
1735054440000|2024-12-24 15:34:00|88.19|87.69|88.21|87.71|88.28|87.78|88.19|87.69|9
1735054450000|2024-12-24 15:34:10|88.2|87.7|88.18|87.68|88.2|87.7|88.18|87.68|7
1735054460000|2024-12-24 15:34:20|88.17|87.67|88.23|87.73|88.24|87.74|88.17|87.67|10
1735054470000|2024-12-24 15:34:30|88.2|87.7|88.18|87.68|88.22|87.72|88.17|87.67|9
1735054480000|2024-12-24 15:34:40|88.19|87.69|88.17|87.67|88.19|87.69|88.17|87.67|5
1735054490000|2024-12-24 15:34:50|88.16|87.66|88.15|87.65|88.17|87.67|88.14|87.64|12
1735054500000|2024-12-24 15:35:00|88.13|87.63|88.11|87.61|88.17|87.67|88.11|87.61|11
1735054510000|2024-12-24 15:35:10|88.12|87.62|88.19|87.69|88.19|87.69|88.12|87.62|14
1735054520000|2024-12-24 15:35:20|88.18|87.68|88.19|87.69|88.19|87.69|88.16|87.66|7
1735054530000|2024-12-24 15:35:30|88.2|87.7|88.08|87.58|88.2|87.7|88.08|87.58|14
1735054540000|2024-12-24 15:35:40|88.07|87.57|88.02|87.52|88.11|87.61|88.01|87.51|22
1735054550000|2024-12-24 15:35:50|88.01|87.51|88.06|87.56|88.07|87.57|88.01|87.51|11
1735054560000|2024-12-24 15:36:00|88.07|87.57|88.07|87.57|88.07|87.57|88.05|87.55|7
1735054570000|2024-12-24 15:36:10|88.06|87.56|88.08|87.58|88.08|87.58|88.03|87.53|10
1735054580000|2024-12-24 15:36:20|88.09|87.59|88.2|87.7|88.2|87.7|88.09|87.59|12
1735054590000|2024-12-24 15:36:30|88.21|87.71|88.1|87.6|88.21|87.71|88.1|87.6|10
1735054600000|2024-12-24 15:36:40|88.11|87.61|88.13|87.63|88.14|87.64|88.06|87.56|16
1735054610000|2024-12-24 15:36:50|88.12|87.62|88.11|87.61|88.12|87.62|88.11|87.61|8
1735054620000|2024-12-24 15:37:00|88.09|87.59|88.06|87.56|88.09|87.59|88.01|87.51|16
1735054630000|2024-12-24 15:37:10|88.07|87.57|88.05|87.55|88.07|87.57|88.05|87.55|5
1735054640000|2024-12-24 15:37:20|88.04|87.54|88.08|87.58|88.08|87.58|88.03|87.53|11
1735054650000|2024-12-24 15:37:30|88.1|87.6|88.1|87.6|88.11|87.61|88.07|87.57|8
1735054660000|2024-12-24 15:37:40|88.09|87.59|88.1|87.6|88.1|87.6|88.06|87.56|9
1735054670000|2024-12-24 15:37:50|88.11|87.61|88.12|87.62|88.12|87.62|88.08|87.58|12
1735054680000|2024-12-24 15:38:00|88.11|87.61|88.12|87.62|88.18|87.68|88.1|87.6|13
1735054690000|2024-12-24 15:38:10|88.14|87.64|88.11|87.61|88.17|87.67|88.1|87.6|12
1735054700000|2024-12-24 15:38:20|88.12|87.62|88.11|87.61|88.12|87.62|88.11|87.61|4
1735054710000|2024-12-24 15:38:30|88.1|87.6|88.05|87.55|88.1|87.6|88.03|87.53|11
1735054720000|2024-12-24 15:38:40|88.02|87.52|88.08|87.58|88.11|87.61|88.02|87.52|16
1735054730000|2024-12-24 15:38:50|88.09|87.59|88.03|87.53|88.09|87.59|88.03|87.53|9
1735054740000|2024-12-24 15:39:00|88.04|87.54|88.08|87.58|88.08|87.58|88.04|87.54|3
1735054750000|2024-12-24 15:39:10|88.07|87.57|88.08|87.58|88.12|87.62|88.07|87.57|11
1735054760000|2024-12-24 15:39:20|88.07|87.57|88.11|87.61|88.11|87.61|88.07|87.57|7
1735054770000|2024-12-24 15:39:30|88.12|87.62|88.17|87.67|88.17|87.67|88.11|87.61|10
1735054780000|2024-12-24 15:39:40|88.16|87.66|88.14|87.64|88.17|87.67|88.14|87.64|8
1735054790000|2024-12-24 15:39:50|88.15|87.65|88.15|87.65|88.15|87.65|88.12|87.62|7
1735054800000|2024-12-24 15:40:00|88.14|87.64|88.15|87.65|88.15|87.65|88.13|87.63|4
1735054810000|2024-12-24 15:40:10|88.14|87.64|88.08|87.58|88.14|87.64|88.08|87.58|10
1735054820000|2024-12-24 15:40:20|88.07|87.57|88.06|87.56|88.07|87.57|87.99|87.49|10
1735054830000|2024-12-24 15:40:30|88.07|87.57|88.09|87.59|88.12|87.62|88.07|87.57|9
1735054840000|2024-12-24 15:40:40|88.07|87.57|88.01|87.51|88.08|87.58|88.01|87.51|11
1735054850000|2024-12-24 15:40:50|88.02|87.52|88.03|87.53|88.08|87.58|87.97|87.47|20
1735054860000|2024-12-24 15:41:00|88.02|87.52|88.11|87.61|88.11|87.61|88.02|87.52|14
1735054870000|2024-12-24 15:41:10|88.13|87.63|88.11|87.61|88.13|87.63|88.08|87.58|12
1735054880000|2024-12-24 15:41:20|88.1|87.6|88.1|87.6|88.1|87.6|88.1|87.6|1
1735054890000|2024-12-24 15:41:30|88.11|87.61|88.15|87.65|88.16|87.66|88.11|87.61|8
1735054900000|2024-12-24 15:41:40|88.16|87.66|88.19|87.69|88.21|87.71|88.16|87.66|7
1735054910000|2024-12-24 15:41:50|88.18|87.68|88.18|87.68|88.18|87.68|88.16|87.66|8
1735054920000|2024-12-24 15:42:00|88.17|87.67|88.18|87.68|88.18|87.68|88.17|87.67|4
1735054930000|2024-12-24 15:42:10|88.19|87.69|88.19|87.69|88.21|87.71|88.18|87.68|5
1735054940000|2024-12-24 15:42:20|88.22|87.72|88.25|87.75|88.25|87.75|88.22|87.72|9
1735054950000|2024-12-24 15:42:30|88.26|87.76|88.27|87.77|88.27|87.77|88.26|87.76|2
1735054960000|2024-12-24 15:42:40|88.33|87.83|88.33|87.83|88.33|87.83|88.33|87.83|1
1735054970000|2024-12-24 15:42:50|88.34|87.84|88.28|87.78|88.34|87.84|88.28|87.78|7
1735054980000|2024-12-24 15:43:00|88.29|87.79|88.29|87.79|88.29|87.79|88.29|87.79|1
1735054990000|2024-12-24 15:43:10|88.3|87.8|88.33|87.83|88.35|87.85|88.3|87.8|6
1735055000000|2024-12-24 15:43:20|88.34|87.84|88.34|87.84|88.38|87.88|88.34|87.84|12
1735055010000|2024-12-24 15:43:30|88.33|87.83|88.39|87.89|88.41|87.91|88.33|87.83|7
1735055020000|2024-12-24 15:43:40|88.4|87.9|88.32|87.82|88.4|87.9|88.31|87.81|16
1735055030000|2024-12-24 15:43:50|88.33|87.83|88.39|87.89|88.4|87.9|88.33|87.83|6
1735055040000|2024-12-24 15:44:00|88.38|87.88|88.32|87.82|88.38|87.88|88.31|87.81|8
1735055050000|2024-12-24 15:44:10|88.33|87.83|88.32|87.82|88.33|87.83|88.31|87.81|3
1735055060000|2024-12-24 15:44:20|88.33|87.83|88.37|87.87|88.37|87.87|88.32|87.82|8
1735055070000|2024-12-24 15:44:30|88.38|87.88|88.36|87.86|88.38|87.88|88.35|87.85|6
1735055080000|2024-12-24 15:44:40|88.35|87.85|88.35|87.85|88.35|87.85|88.35|87.85|1
1735055090000|2024-12-24 15:44:50|88.34|87.84|88.32|87.82|88.34|87.84|88.32|87.82|4
1735055100000|2024-12-24 15:45:00|88.31|87.81|88.34|87.84|88.34|87.84|88.3|87.8|14
1735055110000|2024-12-24 15:45:10|88.35|87.85|88.4|87.9|88.4|87.9|88.35|87.85|8
1735055120000|2024-12-24 15:45:20|88.41|87.91|88.44|87.94|88.44|87.94|88.41|87.91|4
1735055130000|2024-12-24 15:45:30|88.42|87.92|88.42|87.92|88.44|87.94|88.41|87.91|11
1735055140000|2024-12-24 15:45:40|88.43|87.93|88.42|87.92|88.43|87.93|88.42|87.92|2
1735055150000|2024-12-24 15:45:50|88.41|87.91|88.38|87.88|88.41|87.91|88.37|87.87|7
1735055160000|2024-12-24 15:46:00|88.4|87.9|88.32|87.82|88.41|87.91|88.32|87.82|13
1735055170000|2024-12-24 15:46:10|88.33|87.83|88.33|87.83|88.39|87.89|88.33|87.83|8
1735055180000|2024-12-24 15:46:20|88.34|87.84|88.31|87.81|88.36|87.86|88.31|87.81|12
1735055190000|2024-12-24 15:46:30|88.32|87.82|88.3|87.8|88.35|87.85|88.3|87.8|6
1735055200000|2024-12-24 15:46:40|88.31|87.81|88.28|87.78|88.31|87.81|88.21|87.71|13
1735055210000|2024-12-24 15:46:50|88.29|87.79|88.3|87.8|88.3|87.8|88.27|87.77|10
1735055220000|2024-12-24 15:47:00|88.32|87.82|88.31|87.81|88.37|87.87|88.3|87.8|18
1735055230000|2024-12-24 15:47:10|88.3|87.8|88.39|87.89|88.4|87.9|88.3|87.8|17
1735055240000|2024-12-24 15:47:20|88.38|87.88|88.36|87.86|88.38|87.88|88.35|87.85|6
1735055250000|2024-12-24 15:47:30|88.37|87.87|88.36|87.86|88.37|87.87|88.35|87.85|8
1735055260000|2024-12-24 15:47:40|88.37|87.87|88.41|87.91|88.43|87.93|88.37|87.87|10
1735055270000|2024-12-24 15:47:50|88.42|87.92|88.37|87.87|88.42|87.92|88.37|87.87|9
1735055280000|2024-12-24 15:48:00|88.36|87.86|88.23|87.73|88.36|87.86|88.23|87.73|8
1735055290000|2024-12-24 15:48:10|88.22|87.72|88.36|87.86|88.37|87.87|88.22|87.72|12
1735055300000|2024-12-24 15:48:20|88.37|87.87|88.39|87.89|88.4|87.9|88.37|87.87|9
1735055310000|2024-12-24 15:48:30|88.4|87.9|88.38|87.88|88.4|87.9|88.38|87.88|7
1735055320000|2024-12-24 15:48:40|88.36|87.86|88.35|87.85|88.37|87.87|88.32|87.82|11
1735055330000|2024-12-24 15:48:50|88.34|87.84|88.32|87.82|88.34|87.84|88.32|87.82|2
1735055340000|2024-12-24 15:49:00|88.33|87.83|88.36|87.86|88.37|87.87|88.32|87.82|13
1735055350000|2024-12-24 15:49:10|88.35|87.85|88.38|87.88|88.4|87.9|88.33|87.83|9
1735055360000|2024-12-24 15:49:20|88.39|87.89|88.41|87.91|88.41|87.91|88.39|87.89|4
1735055370000|2024-12-24 15:49:30|88.42|87.92|88.41|87.91|88.42|87.92|88.41|87.91|2
1735055380000|2024-12-24 15:49:40|88.42|87.92|88.42|87.92|88.42|87.92|88.42|87.92|1
1735055390000|2024-12-24 15:49:50|88.41|87.91|88.41|87.91|88.42|87.92|88.41|87.91|3
1735055400000|2024-12-24 15:50:00|88.4|87.9|88.39|87.89|88.41|87.91|88.39|87.89|6
1735055410000|2024-12-24 15:50:10|88.38|87.88|88.32|87.82|88.38|87.88|88.32|87.82|6
1735055420000|2024-12-24 15:50:20|88.33|87.83|88.33|87.83|88.36|87.86|88.33|87.83|5
1735055430000|2024-12-24 15:50:30|88.34|87.84|88.23|87.73|88.34|87.84|88.23|87.73|10
1735055440000|2024-12-24 15:50:40|88.28|87.78|88.27|87.77|88.28|87.78|88.27|87.77|2
1735055450000|2024-12-24 15:50:50|88.28|87.78|88.26|87.76|88.28|87.78|88.26|87.76|3
1735055460000|2024-12-24 15:51:00|88.27|87.77|88.2|87.7|88.28|87.78|88.19|87.69|14
1735055470000|2024-12-24 15:51:10|88.19|87.69|88.13|87.63|88.19|87.69|88.11|87.61|10
1735055480000|2024-12-24 15:51:20|88.12|87.62|88.19|87.69|88.2|87.7|88.12|87.62|6
1735055490000|2024-12-24 15:51:30|88.18|87.68|88.12|87.62|88.18|87.68|88.11|87.61|10
1735055500000|2024-12-24 15:51:40|88.11|87.61|88.08|87.58|88.11|87.61|88.06|87.56|7
1735055510000|2024-12-24 15:51:50|88.07|87.57|88.08|87.58|88.08|87.58|88.06|87.56|4
1735055520000|2024-12-24 15:52:00|88.07|87.57|88.03|87.53|88.07|87.57|88.02|87.52|9
1735055530000|2024-12-24 15:52:10|88.02|87.52|88.09|87.59|88.09|87.59|88.02|87.52|6
1735055540000|2024-12-24 15:52:20|88.08|87.58|88.11|87.61|88.11|87.61|88.06|87.56|7
1735055550000|2024-12-24 15:52:30|88.1|87.6|88.08|87.58|88.1|87.6|88.06|87.56|11
1735055560000|2024-12-24 15:52:40|88.09|87.59|88.09|87.59|88.09|87.59|88.07|87.57|4
1735055570000|2024-12-24 15:52:50|88.08|87.58|88.08|87.58|88.09|87.59|88.07|87.57|5
1735055580000|2024-12-24 15:53:00|88.07|87.57|88.01|87.51|88.08|87.58|87.97|87.47|9
1735055590000|2024-12-24 15:53:10|88|87.5|88.05|87.55|88.06|87.56|88|87.5|4
1735055600000|2024-12-24 15:53:20|88.06|87.56|87.98|87.48|88.06|87.56|87.95|87.45|13
1735055610000|2024-12-24 15:53:30|87.97|87.47|87.96|87.46|87.97|87.47|87.96|87.46|2
1735055620000|2024-12-24 15:53:40|87.95|87.45|87.92|87.42|87.96|87.46|87.91|87.41|12
1735055630000|2024-12-24 15:53:50|87.91|87.41|87.9|87.4|87.91|87.41|87.9|87.4|4
1735055640000|2024-12-24 15:54:00|87.91|87.41|87.89|87.39|87.92|87.42|87.89|87.39|5
1735055650000|2024-12-24 15:54:10|87.9|87.4|87.93|87.43|87.93|87.43|87.9|87.4|6
1735055660000|2024-12-24 15:54:20|87.92|87.42|87.95|87.45|87.95|87.45|87.92|87.42|4
1735055670000|2024-12-24 15:54:30|87.94|87.44|87.98|87.48|87.99|87.49|87.94|87.44|7
1735055680000|2024-12-24 15:54:40|87.99|87.49|88.06|87.56|88.07|87.57|87.99|87.49|6
1735055690000|2024-12-24 15:54:50|88.05|87.55|88.12|87.62|88.12|87.62|88.04|87.54|11
1735055700000|2024-12-24 15:55:00|88.13|87.63|88.28|87.78|88.28|87.78|88.13|87.63|13
1735055710000|2024-12-24 15:55:10|88.31|87.81|88.39|87.89|88.4|87.9|88.31|87.81|10
1735055720000|2024-12-24 15:55:20|88.38|87.88|88.27|87.77|88.38|87.88|88.27|87.77|9
1735055730000|2024-12-24 15:55:30|88.28|87.78|88.28|87.78|88.28|87.78|88.27|87.77|3
1735055740000|2024-12-24 15:55:40|88.27|87.77|88.27|87.77|88.27|87.77|88.26|87.76|5
1735055750000|2024-12-24 15:55:50|88.26|87.76|88.37|87.87|88.38|87.88|88.26|87.76|5
1735055760000|2024-12-24 15:56:00|88.38|87.88|88.38|87.88|88.41|87.91|88.38|87.88|4
1735055770000|2024-12-24 15:56:10|88.37|87.87|88.43|87.93|88.43|87.93|88.37|87.87|8
1735055780000|2024-12-24 15:56:20|88.42|87.92|88.4|87.9|88.43|87.93|88.37|87.87|13
1735055790000|2024-12-24 15:56:30|88.42|87.92|88.41|87.91|88.42|87.92|88.41|87.91|2
1735055800000|2024-12-24 15:56:40|88.42|87.92|88.39|87.89|88.42|87.92|88.39|87.89|6
1735055810000|2024-12-24 15:56:50|88.38|87.88|88.38|87.88|88.39|87.89|88.38|87.88|3
1735055820000|2024-12-24 15:57:00|88.39|87.89|88.43|87.93|88.43|87.93|88.39|87.89|5
1735055830000|2024-12-24 15:57:10|88.44|87.94|88.44|87.94|88.44|87.94|88.44|87.94|1
1735055840000|2024-12-24 15:57:20|88.5|88|88.51|88.01|88.53|88.03|88.5|88|6
1735055850000|2024-12-24 15:57:30|88.5|88|88.52|88.02|88.52|88.02|88.5|88|3
1735055860000|2024-12-24 15:57:40|88.51|88.01|88.51|88.01|88.51|88.01|88.51|88.01|1
1735055870000|2024-12-24 15:57:50|88.49|87.99|88.51|88.01|88.52|88.02|88.47|87.97|8
1735055880000|2024-12-24 15:58:00|88.5|88|88.49|87.99|88.5|88|88.48|87.98|6
1735055890000|2024-12-24 15:58:10|88.48|87.98|88.47|87.97|88.48|87.98|88.47|87.97|2
1735055900000|2024-12-24 15:58:20|88.49|87.99|88.56|88.06|88.62|88.12|88.48|87.98|12
1735055910000|2024-12-24 15:58:30|88.57|88.07|88.57|88.07|88.58|88.08|88.56|88.06|5
1735055920000|2024-12-24 15:58:40|88.58|88.08|88.61|88.11|88.61|88.11|88.58|88.08|7
1735055930000|2024-12-24 15:58:50|88.6|88.1|88.62|88.12|88.62|88.12|88.59|88.09|6
1735055940000|2024-12-24 15:59:00|88.63|88.13|88.69|88.19|88.71|88.21|88.63|88.13|10
1735055950000|2024-12-24 15:59:10|88.7|88.2|88.69|88.19|88.7|88.2|88.69|88.19|2
1735055960000|2024-12-24 15:59:20|88.7|88.2|88.67|88.17|88.7|88.2|88.67|88.17|8
1735055970000|2024-12-24 15:59:30|88.66|88.16|88.66|88.16|88.67|88.17|88.66|88.16|3
1735055980000|2024-12-24 15:59:40|88.67|88.17|88.7|88.2|88.7|88.2|88.67|88.17|7
1735055990000|2024-12-24 15:59:50|88.69|88.19|88.69|88.19|88.69|88.19|88.66|88.16|7
1735056000000|2024-12-24 16:00:00|88.67|88.17|88.65|88.15|88.69|88.19|88.65|88.15|11
1735056010000|2024-12-24 16:00:10|88.64|88.14|88.65|88.15|88.66|88.16|88.61|88.11|13
1735056020000|2024-12-24 16:00:20|88.67|88.17|88.78|88.28|88.79|88.29|88.67|88.17|12
1735056030000|2024-12-24 16:00:30|88.79|88.29|88.89|88.39|88.89|88.39|88.79|88.29|13
1735056040000|2024-12-24 16:00:40|88.88|88.38|88.88|88.38|88.89|88.39|88.88|88.38|5
1735056050000|2024-12-24 16:00:50|88.87|88.37|88.83|88.33|88.87|88.37|88.81|88.31|10
1735056060000|2024-12-24 16:01:00|88.82|88.32|88.95|88.45|88.96|88.46|88.82|88.32|15
1735056070000|2024-12-24 16:01:10|88.94|88.44|88.99|88.49|89.06|88.56|88.94|88.44|17
1735056080000|2024-12-24 16:01:20|88.98|88.48|88.93|88.43|89|88.5|88.92|88.42|10
1735056090000|2024-12-24 16:01:30|88.92|88.42|89.01|88.51|89.01|88.51|88.92|88.42|14
1735056100000|2024-12-24 16:01:40|89.02|88.52|89.02|88.52|89.04|88.54|88.99|88.49|12
1735056110000|2024-12-24 16:01:50|88.99|88.49|89.01|88.51|89.02|88.52|88.98|88.48|8
1735056120000|2024-12-24 16:02:00|89.02|88.52|89.11|88.61|89.11|88.61|89.02|88.52|8
1735056130000|2024-12-24 16:02:10|89.12|88.62|89.13|88.63|89.13|88.63|89.09|88.59|10
1735056140000|2024-12-24 16:02:20|89.14|88.64|89.12|88.62|89.14|88.64|89.11|88.61|8
1735056150000|2024-12-24 16:02:30|89.11|88.61|89.07|88.57|89.11|88.61|89.07|88.57|8
1735056160000|2024-12-24 16:02:40|89.06|88.56|89.09|88.59|89.1|88.6|89.06|88.56|8
1735056170000|2024-12-24 16:02:50|89.06|88.56|89.1|88.6|89.1|88.6|89.06|88.56|9
1735056180000|2024-12-24 16:03:00|89.09|88.59|89.07|88.57|89.11|88.61|89.05|88.55|10
1735056190000|2024-12-24 16:03:10|89.08|88.58|89.09|88.59|89.13|88.63|89.08|88.58|8
1735056200000|2024-12-24 16:03:20|89.1|88.6|89.15|88.65|89.15|88.65|89.08|88.58|9
1735056210000|2024-12-24 16:03:30|89.16|88.66|89.19|88.69|89.22|88.72|89.16|88.66|13
1735056220000|2024-12-24 16:03:40|89.2|88.7|89.16|88.66|89.2|88.7|89.14|88.64|8
1735056230000|2024-12-24 16:03:50|89.15|88.65|89.03|88.53|89.15|88.65|89|88.5|12
1735056240000|2024-12-24 16:04:00|89.01|88.51|88.91|88.41|89.02|88.52|88.89|88.39|16
1735056250000|2024-12-24 16:04:10|88.89|88.39|88.87|88.37|88.89|88.39|88.84|88.34|11
1735056260000|2024-12-24 16:04:20|88.86|88.36|88.92|88.42|88.92|88.42|88.78|88.28|16
1735056270000|2024-12-24 16:04:30|88.91|88.41|88.87|88.37|88.95|88.45|88.83|88.33|21
1735056280000|2024-12-24 16:04:40|88.88|88.38|88.88|88.38|88.9|88.4|88.88|88.38|5
1735056290000|2024-12-24 16:04:50|88.87|88.37|88.82|88.32|88.87|88.37|88.81|88.31|7
1735056300000|2024-12-24 16:05:00|88.83|88.33|88.83|88.33|88.86|88.36|88.83|88.33|5
1735056310000|2024-12-24 16:05:10|88.84|88.34|88.81|88.31|88.87|88.37|88.78|88.28|12
1735056320000|2024-12-24 16:05:20|88.8|88.3|88.68|88.18|88.8|88.3|88.68|88.18|14
1735056330000|2024-12-24 16:05:30|88.67|88.17|88.59|88.09|88.67|88.17|88.58|88.08|10
1735056340000|2024-12-24 16:05:40|88.58|88.08|88.57|88.07|88.6|88.1|88.56|88.06|6
1735056350000|2024-12-24 16:05:50|88.56|88.06|88.51|88.01|88.57|88.07|88.51|88.01|6
1735056360000|2024-12-24 16:06:00|88.5|88|88.51|88.01|88.54|88.04|88.5|88|17
1735056370000|2024-12-24 16:06:10|88.5|88|88.49|87.99|88.51|88.01|88.44|87.94|16
1735056380000|2024-12-24 16:06:20|88.48|87.98|88.61|88.11|88.61|88.11|88.48|87.98|14
1735056390000|2024-12-24 16:06:30|88.63|88.13|88.7|88.2|88.73|88.23|88.62|88.12|14
1735056400000|2024-12-24 16:06:40|88.71|88.21|88.81|88.31|88.81|88.31|88.71|88.21|14
1735056410000|2024-12-24 16:06:50|88.8|88.3|88.7|88.2|88.81|88.31|88.69|88.19|21
1735056420000|2024-12-24 16:07:00|88.69|88.19|88.58|88.08|88.71|88.21|88.58|88.08|18
1735056430000|2024-12-24 16:07:10|88.56|88.06|88.49|87.99|88.56|88.06|88.49|87.99|11
1735056440000|2024-12-24 16:07:20|88.48|87.98|88.44|87.94|88.5|88|88.44|87.94|11
1735056450000|2024-12-24 16:07:30|88.45|87.95|88.48|87.98|88.51|88.01|88.45|87.95|7
1735056460000|2024-12-24 16:07:40|88.5|88|88.45|87.95|88.5|88|88.45|87.95|7
1735056470000|2024-12-24 16:07:50|88.47|87.97|88.45|87.95|88.49|87.99|88.45|87.95|12
1735056480000|2024-12-24 16:08:00|88.44|87.94|88.36|87.86|88.44|87.94|88.34|87.84|5
1735056490000|2024-12-24 16:08:10|88.35|87.85|88.29|87.79|88.35|87.85|88.29|87.79|7
1735056500000|2024-12-24 16:08:20|88.3|87.8|88.38|87.88|88.4|87.9|88.3|87.8|7
1735056510000|2024-12-24 16:08:30|88.41|87.91|88.42|87.92|88.43|87.93|88.41|87.91|6
1735056520000|2024-12-24 16:08:40|88.41|87.91|88.34|87.84|88.41|87.91|88.33|87.83|9
1735056530000|2024-12-24 16:08:50|88.33|87.83|88.37|87.87|88.37|87.87|88.33|87.83|4
1735056540000|2024-12-24 16:09:00|88.36|87.86|88.31|87.81|88.36|87.86|88.29|87.79|9
1735056550000|2024-12-24 16:09:10|88.32|87.82|88.29|87.79|88.32|87.82|88.29|87.79|6
1735056560000|2024-12-24 16:09:20|88.28|87.78|88.28|87.78|88.28|87.78|88.28|87.78|1
1735056570000|2024-12-24 16:09:30|88.29|87.79|88.31|87.81|88.31|87.81|88.29|87.79|2
1735056580000|2024-12-24 16:09:40|88.32|87.82|88.37|87.87|88.38|87.88|88.3|87.8|15
1735056590000|2024-12-24 16:09:50|88.38|87.88|88.34|87.84|88.38|87.88|88.34|87.84|6
1735056600000|2024-12-24 16:10:00|88.35|87.85|88.35|87.85|88.37|87.87|88.34|87.84|11
1735056610000|2024-12-24 16:10:10|88.36|87.86|88.39|87.89|88.43|87.93|88.36|87.86|11
1735056620000|2024-12-24 16:10:20|88.38|87.88|88.37|87.87|88.41|87.91|88.37|87.87|13
1735056630000|2024-12-24 16:10:30|88.4|87.9|88.4|87.9|88.41|87.91|88.39|87.89|5
1735056640000|2024-12-24 16:10:40|88.41|87.91|88.48|87.98|88.48|87.98|88.4|87.9|12
1735056650000|2024-12-24 16:10:50|88.49|87.99|88.59|88.09|88.59|88.09|88.49|87.99|9
1735056660000|2024-12-24 16:11:00|88.58|88.08|88.48|87.98|88.59|88.09|88.48|87.98|11
1735056670000|2024-12-24 16:11:10|88.47|87.97|88.41|87.91|88.47|87.97|88.41|87.91|12
1735056680000|2024-12-24 16:11:20|88.4|87.9|88.39|87.89|88.41|87.91|88.39|87.89|6
1735056690000|2024-12-24 16:11:30|88.4|87.9|88.3|87.8|88.41|87.91|88.3|87.8|9
1735056700000|2024-12-24 16:11:40|88.29|87.79|88.3|87.8|88.33|87.83|88.29|87.79|9
1735056710000|2024-12-24 16:11:50|88.29|87.79|88.26|87.76|88.31|87.81|88.24|87.74|14
1735056720000|2024-12-24 16:12:00|88.25|87.75|88.26|87.76|88.27|87.77|88.25|87.75|8
1735056730000|2024-12-24 16:12:10|88.27|87.77|88.37|87.87|88.37|87.87|88.26|87.76|10
1735056740000|2024-12-24 16:12:20|88.38|87.88|88.47|87.97|88.47|87.97|88.37|87.87|10
1735056750000|2024-12-24 16:12:30|88.48|87.98|88.46|87.96|88.49|87.99|88.46|87.96|9
1735056760000|2024-12-24 16:12:40|88.47|87.97|88.59|88.09|88.59|88.09|88.47|87.97|12
1735056770000|2024-12-24 16:12:50|88.58|88.08|88.48|87.98|88.58|88.08|88.48|87.98|11
1735056780000|2024-12-24 16:13:00|88.47|87.97|88.53|88.03|88.53|88.03|88.46|87.96|7
1735056790000|2024-12-24 16:13:10|88.52|88.02|88.52|88.02|88.52|88.02|88.5|88|3
1735056800000|2024-12-24 16:13:20|88.51|88.01|88.4|87.9|88.51|88.01|88.4|87.9|10
1735056810000|2024-12-24 16:13:30|88.39|87.89|88.41|87.91|88.44|87.94|88.38|87.88|11
1735056820000|2024-12-24 16:13:40|88.4|87.9|88.28|87.78|88.4|87.9|88.28|87.78|16
1735056830000|2024-12-24 16:13:50|88.27|87.77|88.27|87.77|88.3|87.8|88.26|87.76|8
1735056840000|2024-12-24 16:14:00|88.29|87.79|88.33|87.83|88.33|87.83|88.28|87.78|9
1735056850000|2024-12-24 16:14:10|88.32|87.82|88.35|87.85|88.35|87.85|88.31|87.81|4
1735056860000|2024-12-24 16:14:20|88.36|87.86|88.34|87.84|88.39|87.89|88.34|87.84|10
1735056870000|2024-12-24 16:14:30|88.35|87.85|88.36|87.86|88.37|87.87|88.33|87.83|8
1735056880000|2024-12-24 16:14:40|88.34|87.84|88.41|87.91|88.45|87.95|88.34|87.84|13
1735056890000|2024-12-24 16:14:50|88.4|87.9|88.47|87.97|88.48|87.98|88.4|87.9|11
1735056900000|2024-12-24 16:15:00|88.46|87.96|88.51|88.01|88.51|88.01|88.46|87.96|12
1735056910000|2024-12-24 16:15:10|88.5|88|88.42|87.92|88.5|88|88.42|87.92|10
1735056920000|2024-12-24 16:15:20|88.45|87.95|88.44|87.94|88.47|87.97|88.41|87.91|15
1735056930000|2024-12-24 16:15:30|88.43|87.93|88.42|87.92|88.46|87.96|88.42|87.92|17
1735056940000|2024-12-24 16:15:40|88.41|87.91|88.48|87.98|88.49|87.99|88.41|87.91|8
1735056950000|2024-12-24 16:15:50|88.49|87.99|88.5|88|88.53|88.03|88.48|87.98|9
1735056960000|2024-12-24 16:16:00|88.51|88.01|88.42|87.92|88.53|88.03|88.41|87.91|9
1735056970000|2024-12-24 16:16:10|88.41|87.91|88.39|87.89|88.41|87.91|88.38|87.88|11
1735056980000|2024-12-24 16:16:20|88.41|87.91|88.45|87.95|88.45|87.95|88.41|87.91|9
1735056990000|2024-12-24 16:16:30|88.42|87.92|88.44|87.94|88.44|87.94|88.37|87.87|13
1735057000000|2024-12-24 16:16:40|88.45|87.95|88.45|87.95|88.46|87.96|88.45|87.95|3
1735057010000|2024-12-24 16:16:50|88.46|87.96|88.5|88|88.5|88|88.46|87.96|5
1735057020000|2024-12-24 16:17:00|88.49|87.99|88.62|88.12|88.62|88.12|88.49|87.99|11
1735057030000|2024-12-24 16:17:10|88.61|88.11|88.55|88.05|88.61|88.11|88.55|88.05|6
1735057040000|2024-12-24 16:17:20|88.54|88.04|88.51|88.01|88.54|88.04|88.51|88.01|5
1735057050000|2024-12-24 16:17:30|88.5|88|88.55|88.05|88.58|88.08|88.5|88|13
1735057060000|2024-12-24 16:17:40|88.59|88.09|88.57|88.07|88.64|88.14|88.55|88.05|14
1735057070000|2024-12-24 16:17:50|88.6|88.1|88.6|88.1|88.6|88.1|88.59|88.09|3
1735057080000|2024-12-24 16:18:00|88.59|88.09|88.52|88.02|88.59|88.09|88.51|88.01|14
1735057090000|2024-12-24 16:18:10|88.53|88.03|88.5|88|88.56|88.06|88.5|88|13
1735057100000|2024-12-24 16:18:20|88.49|87.99|88.49|87.99|88.51|88.01|88.47|87.97|7
1735057110000|2024-12-24 16:18:30|88.48|87.98|88.44|87.94|88.52|88.02|88.44|87.94|11
1735057120000|2024-12-24 16:18:40|88.45|87.95|88.41|87.91|88.5|88|88.41|87.91|15
1735057130000|2024-12-24 16:18:50|88.39|87.89|88.46|87.96|88.47|87.97|88.38|87.88|10
1735057140000|2024-12-24 16:19:00|88.47|87.97|88.49|87.99|88.52|88.02|88.46|87.96|14
1735057150000|2024-12-24 16:19:10|88.5|88|88.49|87.99|88.5|88|88.45|87.95|12
1735057160000|2024-12-24 16:19:20|88.48|87.98|88.54|88.04|88.54|88.04|88.48|87.98|10
1735057170000|2024-12-24 16:19:30|88.53|88.03|88.46|87.96|88.53|88.03|88.46|87.96|7
1735057180000|2024-12-24 16:19:40|88.47|87.97|88.39|87.89|88.47|87.97|88.39|87.89|10
1735057190000|2024-12-24 16:19:50|88.4|87.9|88.42|87.92|88.44|87.94|88.39|87.89|10
1735057200000|2024-12-24 16:20:00|88.43|87.93|88.44|87.94|88.46|87.96|88.41|87.91|8
1735057210000|2024-12-24 16:20:10|88.43|87.93|88.44|87.94|88.45|87.95|88.43|87.93|7
1735057220000|2024-12-24 16:20:20|88.45|87.95|88.46|87.96|88.46|87.96|88.42|87.92|11
1735057230000|2024-12-24 16:20:30|88.47|87.97|88.54|88.04|88.56|88.06|88.47|87.97|12
1735057240000|2024-12-24 16:20:40|88.55|88.05|88.57|88.07|88.57|88.07|88.54|88.04|7
1735057250000|2024-12-24 16:20:50|88.58|88.08|88.5|88|88.6|88.1|88.5|88|7
1735057260000|2024-12-24 16:21:00|88.49|87.99|88.56|88.06|88.56|88.06|88.48|87.98|7
1735057270000|2024-12-24 16:21:10|88.58|88.08|88.48|87.98|88.58|88.08|88.48|87.98|14
1735057280000|2024-12-24 16:21:20|88.49|87.99|88.46|87.96|88.49|87.99|88.46|87.96|8
1735057290000|2024-12-24 16:21:30|88.47|87.97|88.55|88.05|88.55|88.05|88.47|87.97|7
1735057300000|2024-12-24 16:21:40|88.58|88.08|88.49|87.99|88.6|88.1|88.48|87.98|15
1735057310000|2024-12-24 16:21:50|88.48|87.98|88.47|87.97|88.49|87.99|88.47|87.97|6
1735057320000|2024-12-24 16:22:00|88.48|87.98|88.58|88.08|88.6|88.1|88.48|87.98|9
1735057330000|2024-12-24 16:22:10|88.59|88.09|88.7|88.2|88.7|88.2|88.59|88.09|13
1735057340000|2024-12-24 16:22:20|88.71|88.21|88.73|88.23|88.75|88.25|88.68|88.18|16
1735057350000|2024-12-24 16:22:30|88.74|88.24|88.74|88.24|88.77|88.27|88.72|88.22|10
1735057360000|2024-12-24 16:22:40|88.73|88.23|88.71|88.21|88.73|88.23|88.69|88.19|11
1735057370000|2024-12-24 16:22:50|88.74|88.24|88.74|88.24|88.74|88.24|88.74|88.24|1
1735057380000|2024-12-24 16:23:00|88.77|88.27|88.75|88.25|88.78|88.28|88.75|88.25|5
1735057390000|2024-12-24 16:23:10|88.77|88.27|88.75|88.25|88.77|88.27|88.75|88.25|3
1735057400000|2024-12-24 16:23:20|88.74|88.24|88.74|88.24|88.74|88.24|88.71|88.21|4
1735057410000|2024-12-24 16:23:30|88.73|88.23|88.76|88.26|88.76|88.26|88.73|88.23|6
1735057420000|2024-12-24 16:23:40|88.75|88.25|88.81|88.31|88.81|88.31|88.75|88.25|6
1735057430000|2024-12-24 16:23:50|88.79|88.29|88.75|88.25|88.82|88.32|88.73|88.23|13
1735057440000|2024-12-24 16:24:00|88.74|88.24|88.81|88.31|88.81|88.31|88.72|88.22|10
1735057450000|2024-12-24 16:24:10|88.8|88.3|88.79|88.29|88.8|88.3|88.77|88.27|4
1735057460000|2024-12-24 16:24:20|88.75|88.25|88.76|88.26|88.76|88.26|88.74|88.24|6
1735057470000|2024-12-24 16:24:30|88.75|88.25|88.8|88.3|88.8|88.3|88.73|88.23|11
1735057480000|2024-12-24 16:24:40|88.81|88.31|88.84|88.34|88.87|88.37|88.81|88.31|11
1735057490000|2024-12-24 16:24:50|88.85|88.35|88.89|88.39|88.89|88.39|88.85|88.35|5
1735057500000|2024-12-24 16:25:00|88.9|88.4|88.95|88.45|88.96|88.46|88.89|88.39|16
1735057510000|2024-12-24 16:25:10|88.94|88.44|88.96|88.46|88.96|88.46|88.94|88.44|2
1735057520000|2024-12-24 16:25:20|88.94|88.44|88.98|88.48|88.99|88.49|88.94|88.44|11
1735057530000|2024-12-24 16:25:30|88.97|88.47|88.97|88.47|88.98|88.48|88.95|88.45|10
1735057540000|2024-12-24 16:25:40|88.98|88.48|88.89|88.39|88.98|88.48|88.89|88.39|12
1735057550000|2024-12-24 16:25:50|88.88|88.38|88.93|88.43|88.93|88.43|88.87|88.37|9
1735057560000|2024-12-24 16:26:00|88.92|88.42|88.93|88.43|88.94|88.44|88.89|88.39|14
1735057570000|2024-12-24 16:26:10|88.94|88.44|88.99|88.49|89.02|88.52|88.94|88.44|11
1735057580000|2024-12-24 16:26:20|88.98|88.48|88.94|88.44|88.98|88.48|88.93|88.43|8
1735057590000|2024-12-24 16:26:30|88.93|88.43|88.9|88.4|88.93|88.43|88.89|88.39|11
1735057600000|2024-12-24 16:26:40|88.88|88.38|88.8|88.3|88.9|88.4|88.8|88.3|17
1735057610000|2024-12-24 16:26:50|88.79|88.29|88.92|88.42|88.92|88.42|88.77|88.27|13
1735057620000|2024-12-24 16:27:00|88.93|88.43|88.87|88.37|88.94|88.44|88.85|88.35|11
1735057630000|2024-12-24 16:27:10|88.88|88.38|88.87|88.37|88.88|88.38|88.86|88.36|5
1735057640000|2024-12-24 16:27:20|88.86|88.36|88.82|88.32|88.86|88.36|88.82|88.32|12
1735057650000|2024-12-24 16:27:30|88.83|88.33|88.84|88.34|88.85|88.35|88.81|88.31|9
1735057660000|2024-12-24 16:27:40|88.83|88.33|88.8|88.3|88.83|88.33|88.79|88.29|10
1735057670000|2024-12-24 16:27:50|88.82|88.32|88.78|88.28|88.82|88.32|88.78|88.28|4
1735057680000|2024-12-24 16:28:00|88.77|88.27|88.65|88.15|88.77|88.27|88.65|88.15|14
1735057690000|2024-12-24 16:28:10|88.63|88.13|88.65|88.15|88.71|88.21|88.63|88.13|11
1735057700000|2024-12-24 16:28:20|88.64|88.14|88.68|88.18|88.69|88.19|88.63|88.13|8
1735057710000|2024-12-24 16:28:30|88.7|88.2|88.78|88.28|88.78|88.28|88.69|88.19|8
1735057720000|2024-12-24 16:28:40|88.79|88.29|88.76|88.26|88.8|88.3|88.75|88.25|12
1735057730000|2024-12-24 16:28:50|88.75|88.25|88.8|88.3|88.81|88.31|88.74|88.24|8
1735057740000|2024-12-24 16:29:00|88.79|88.29|88.72|88.22|88.79|88.29|88.71|88.21|9
1735057750000|2024-12-24 16:29:10|88.71|88.21|88.71|88.21|88.71|88.21|88.71|88.21|1
1735057760000|2024-12-24 16:29:20|88.72|88.22|88.74|88.24|88.76|88.26|88.72|88.22|6
1735057770000|2024-12-24 16:29:30|88.71|88.21|88.66|88.16|88.71|88.21|88.66|88.16|10
1735057780000|2024-12-24 16:29:40|88.65|88.15|88.59|88.09|88.65|88.15|88.58|88.08|9
1735057790000|2024-12-24 16:29:50|88.61|88.11|88.58|88.08|88.61|88.11|88.57|88.07|9
1735057800000|2024-12-24 16:30:00|88.59|88.09|88.57|88.07|88.62|88.12|88.57|88.07|13
1735057810000|2024-12-24 16:30:10|88.56|88.06|88.55|88.05|88.56|88.06|88.49|87.99|11
1735057820000|2024-12-24 16:30:20|88.57|88.07|88.51|88.01|88.61|88.11|88.51|88.01|15
1735057830000|2024-12-24 16:30:30|88.5|88|88.54|88.04|88.56|88.06|88.45|87.95|18
1735057840000|2024-12-24 16:30:40|88.56|88.06|88.45|87.95|88.56|88.06|88.45|87.95|18
1735057850000|2024-12-24 16:30:50|88.4|87.9|88.4|87.9|88.42|87.92|88.36|87.86|12
1735057860000|2024-12-24 16:31:00|88.38|87.88|88.44|87.94|88.47|87.97|88.36|87.86|17
1735057870000|2024-12-24 16:31:10|88.43|87.93|88.37|87.87|88.43|87.93|88.36|87.86|11
1735057880000|2024-12-24 16:31:20|88.36|87.86|88.47|87.97|88.47|87.97|88.36|87.86|14
1735057890000|2024-12-24 16:31:30|88.46|87.96|88.44|87.94|88.5|88|88.4|87.9|18
1735057900000|2024-12-24 16:31:40|88.46|87.96|88.45|87.95|88.47|87.97|88.45|87.95|4
1735057910000|2024-12-24 16:31:50|88.44|87.94|88.45|87.95|88.5|88|88.41|87.91|13
1735057920000|2024-12-24 16:32:00|88.44|87.94|88.3|87.8|88.44|87.94|88.29|87.79|11
1735057930000|2024-12-24 16:32:10|88.29|87.79|88.24|87.74|88.29|87.79|88.23|87.73|12
1735057940000|2024-12-24 16:32:20|88.25|87.75|88.23|87.73|88.28|87.78|88.23|87.73|8
1735057950000|2024-12-24 16:32:30|88.22|87.72|88.22|87.72|88.26|87.76|88.19|87.69|16
1735057960000|2024-12-24 16:32:40|88.23|87.73|88.17|87.67|88.24|87.74|88.15|87.65|15
1735057970000|2024-12-24 16:32:50|88.19|87.69|88.2|87.7|88.24|87.74|88.18|87.68|11
1735057980000|2024-12-24 16:33:00|88.21|87.71|88.15|87.65|88.21|87.71|88.15|87.65|5
1735057990000|2024-12-24 16:33:10|88.13|87.63|88.09|87.59|88.15|87.65|88.04|87.54|17
1735058000000|2024-12-24 16:33:20|88.1|87.6|88.03|87.53|88.12|87.62|88.03|87.53|8
1735058010000|2024-12-24 16:33:30|88.02|87.52|88.09|87.59|88.1|87.6|88.02|87.52|10
1735058020000|2024-12-24 16:33:40|88.1|87.6|88.16|87.66|88.18|87.68|88.1|87.6|12
1735058030000|2024-12-24 16:33:50|88.17|87.67|88.17|87.67|88.22|87.72|88.17|87.67|10
1735058040000|2024-12-24 16:34:00|88.18|87.68|88.27|87.77|88.28|87.78|88.18|87.68|14
1735058050000|2024-12-24 16:34:10|88.26|87.76|88.28|87.78|88.28|87.78|88.25|87.75|6
1735058060000|2024-12-24 16:34:20|88.27|87.77|88.25|87.75|88.27|87.77|88.24|87.74|4
1735058070000|2024-12-24 16:34:30|88.29|87.79|88.26|87.76|88.29|87.79|88.25|87.75|6
1735058080000|2024-12-24 16:34:40|88.28|87.78|88.26|87.76|88.28|87.78|88.26|87.76|3
1735058090000|2024-12-24 16:34:50|88.25|87.75|88.25|87.75|88.25|87.75|88.23|87.73|7
1735058100000|2024-12-24 16:35:00|88.26|87.76|88.39|87.89|88.39|87.89|88.26|87.76|15
1735058110000|2024-12-24 16:35:10|88.4|87.9|88.35|87.85|88.44|87.94|88.35|87.85|11
1735058120000|2024-12-24 16:35:20|88.34|87.84|88.35|87.85|88.36|87.86|88.34|87.84|12
1735058130000|2024-12-24 16:35:30|88.34|87.84|88.27|87.77|88.34|87.84|88.27|87.77|8
1735058140000|2024-12-24 16:35:40|88.28|87.78|88.28|87.78|88.3|87.8|88.27|87.77|6
1735058160000|2024-12-24 16:36:00|88.27|87.77|88.32|87.82|88.32|87.82|88.27|87.77|4
1735058170000|2024-12-24 16:36:10|88.31|87.81|88.23|87.73|88.31|87.81|88.22|87.72|6
1735058180000|2024-12-24 16:36:20|88.22|87.72|88.2|87.7|88.22|87.72|88.2|87.7|3
1735058190000|2024-12-24 16:36:30|88.19|87.69|88.17|87.67|88.19|87.69|88.14|87.64|9
1735058200000|2024-12-24 16:36:40|88.16|87.66|88.14|87.64|88.16|87.66|88.1|87.6|11
1735058210000|2024-12-24 16:36:50|88.13|87.63|88.08|87.58|88.15|87.65|88.08|87.58|11
1735058220000|2024-12-24 16:37:00|88.07|87.57|88.04|87.54|88.07|87.57|88.03|87.53|5
1735058230000|2024-12-24 16:37:10|88.03|87.53|88.04|87.54|88.04|87.54|88.01|87.51|15
1735058240000|2024-12-24 16:37:20|88.06|87.56|88.05|87.55|88.07|87.57|88.04|87.54|6
1735058250000|2024-12-24 16:37:30|88.04|87.54|87.98|87.48|88.04|87.54|87.98|87.48|6
1735058260000|2024-12-24 16:37:40|87.99|87.49|87.96|87.46|87.99|87.49|87.96|87.46|6
1735058270000|2024-12-24 16:37:50|87.95|87.45|87.97|87.47|87.99|87.49|87.94|87.44|13
1735058280000|2024-12-24 16:38:00|87.98|87.48|87.96|87.46|88.01|87.51|87.96|87.46|8
1735058290000|2024-12-24 16:38:10|87.97|87.47|88.01|87.51|88.04|87.54|87.97|87.47|9
1735058300000|2024-12-24 16:38:20|88.02|87.52|88|87.5|88.02|87.52|87.98|87.48|9
1735058310000|2024-12-24 16:38:30|88.01|87.51|87.96|87.46|88.03|87.53|87.96|87.46|14
1735058320000|2024-12-24 16:38:40|87.97|87.47|87.97|87.47|87.97|87.47|87.95|87.45|4
1735058330000|2024-12-24 16:38:50|87.96|87.46|88|87.5|88|87.5|87.96|87.46|3
1735058340000|2024-12-24 16:39:00|88.01|87.51|88.07|87.57|88.07|87.57|88|87.5|6
1735058350000|2024-12-24 16:39:10|88.06|87.56|87.97|87.47|88.06|87.56|87.97|87.47|9
1735058360000|2024-12-24 16:39:20|87.98|87.48|87.93|87.43|87.98|87.48|87.93|87.43|7
1735058370000|2024-12-24 16:39:30|87.95|87.45|87.89|87.39|87.96|87.46|87.89|87.39|7
1735058380000|2024-12-24 16:39:40|87.88|87.38|87.86|87.36|87.88|87.38|87.86|87.36|7
1735058390000|2024-12-24 16:39:50|87.87|87.37|87.87|87.37|87.87|87.37|87.86|87.36|3
1735058400000|2024-12-24 16:40:00|87.88|87.38|87.88|87.38|87.88|87.38|87.88|87.38|1
1735058410000|2024-12-24 16:40:10|87.89|87.39|87.88|87.38|87.91|87.41|87.88|87.38|5
1735058420000|2024-12-24 16:40:20|87.89|87.39|88.03|87.53|88.04|87.54|87.89|87.39|12
1735058430000|2024-12-24 16:40:30|88.02|87.52|88.04|87.54|88.04|87.54|88|87.5|7
1735058440000|2024-12-24 16:40:40|88.05|87.55|88.12|87.62|88.12|87.62|88.04|87.54|6
1735058450000|2024-12-24 16:40:50|88.09|87.59|88.16|87.66|88.18|87.68|88.08|87.58|9
1735058460000|2024-12-24 16:41:00|88.18|87.68|88.26|87.76|88.26|87.76|88.17|87.67|7
1735058470000|2024-12-24 16:41:10|88.27|87.77|88.32|87.82|88.35|87.85|88.26|87.76|10
1735058480000|2024-12-24 16:41:20|88.31|87.81|88.24|87.74|88.31|87.81|88.24|87.74|12
1735058490000|2024-12-24 16:41:30|88.21|87.71|88.2|87.7|88.21|87.71|88.17|87.67|9
1735058500000|2024-12-24 16:41:40|88.19|87.69|88.15|87.65|88.19|87.69|88.15|87.65|7
1735058510000|2024-12-24 16:41:50|88.14|87.64|88.1|87.6|88.14|87.64|88.1|87.6|11
1735058520000|2024-12-24 16:42:00|88.12|87.62|88.14|87.64|88.17|87.67|88.12|87.62|5
1735058530000|2024-12-24 16:42:10|88.13|87.63|88.14|87.64|88.15|87.65|88.12|87.62|7
1735058540000|2024-12-24 16:42:20|88.15|87.65|88.17|87.67|88.17|87.67|88.15|87.65|3
1735058550000|2024-12-24 16:42:30|88.18|87.68|88.16|87.66|88.19|87.69|88.16|87.66|7
1735058560000|2024-12-24 16:42:40|88.15|87.65|88.15|87.65|88.15|87.65|88.15|87.65|1
1735058570000|2024-12-24 16:42:50|88.16|87.66|88.17|87.67|88.18|87.68|88.16|87.66|3
1735058580000|2024-12-24 16:43:00|88.16|87.66|88.11|87.61|88.16|87.66|88.1|87.6|7
1735058590000|2024-12-24 16:43:10|88.1|87.6|88.12|87.62|88.15|87.65|88.1|87.6|6
1735058600000|2024-12-24 16:43:20|88.11|87.61|88.15|87.65|88.15|87.65|88.09|87.59|6
1735058610000|2024-12-24 16:43:30|88.14|87.64|88.11|87.61|88.14|87.64|88.11|87.61|3
1735058620000|2024-12-24 16:43:40|88.1|87.6|88.07|87.57|88.11|87.61|88.06|87.56|12
1735058630000|2024-12-24 16:43:50|88.06|87.56|88|87.5|88.06|87.56|88|87.5|10
1735058640000|2024-12-24 16:44:00|88.01|87.51|88.05|87.55|88.08|87.58|88.01|87.51|8
1735058650000|2024-12-24 16:44:10|88.06|87.56|88.04|87.54|88.06|87.56|88.04|87.54|3
1735058660000|2024-12-24 16:44:20|88.05|87.55|88.08|87.58|88.08|87.58|88.05|87.55|4
1735058670000|2024-12-24 16:44:30|88.11|87.61|88.07|87.57|88.11|87.61|88.06|87.56|6
1735058680000|2024-12-24 16:44:40|88.06|87.56|88.07|87.57|88.07|87.57|88.05|87.55|3
1735058690000|2024-12-24 16:44:50|88.06|87.56|88.06|87.56|88.07|87.57|88.06|87.56|5
1735058700000|2024-12-24 16:45:00|88.07|87.57|88.16|87.66|88.18|87.68|88.07|87.57|10
1735058710000|2024-12-24 16:45:10|88.17|87.67|88.1|87.6|88.17|87.67|88.1|87.6|10
1735058720000|2024-12-24 16:45:20|88.08|87.58|88.09|87.59|88.17|87.67|88.08|87.58|15
1735058730000|2024-12-24 16:45:30|88.1|87.6|88.09|87.59|88.13|87.63|88.09|87.59|7
1735058740000|2024-12-24 16:45:40|88.08|87.58|88.09|87.59|88.1|87.6|88.07|87.57|7
1735058750000|2024-12-24 16:45:50|88.08|87.58|88.06|87.56|88.08|87.58|88.06|87.56|2
1735058760000|2024-12-24 16:46:00|88.05|87.55|88.09|87.59|88.09|87.59|88.04|87.54|6
1735058770000|2024-12-24 16:46:10|88.08|87.58|88.23|87.73|88.23|87.73|88.08|87.58|14
1735058780000|2024-12-24 16:46:20|88.22|87.72|88.24|87.74|88.25|87.75|88.2|87.7|12
1735058790000|2024-12-24 16:46:30|88.23|87.73|88.26|87.76|88.29|87.79|88.23|87.73|11
1735058800000|2024-12-24 16:46:40|88.24|87.74|88.25|87.75|88.26|87.76|88.24|87.74|4
1735058810000|2024-12-24 16:46:50|88.26|87.76|88.26|87.76|88.29|87.79|88.26|87.76|6
1735058820000|2024-12-24 16:47:00|88.25|87.75|88.25|87.75|88.27|87.77|88.24|87.74|7
1735058830000|2024-12-24 16:47:10|88.23|87.73|88.19|87.69|88.23|87.73|88.19|87.69|8
1735058840000|2024-12-24 16:47:20|88.17|87.67|88.14|87.64|88.18|87.68|88.13|87.63|10
1735058850000|2024-12-24 16:47:30|88.13|87.63|88.13|87.63|88.14|87.64|88.13|87.63|7
1735058860000|2024-12-24 16:47:40|88.12|87.62|88.04|87.54|88.12|87.62|88.04|87.54|10
1735058870000|2024-12-24 16:47:50|88.03|87.53|88.1|87.6|88.1|87.6|88.01|87.51|12
1735058880000|2024-12-24 16:48:00|88.09|87.59|88.13|87.63|88.13|87.63|88.09|87.59|6
1735058890000|2024-12-24 16:48:10|88.14|87.64|88.15|87.65|88.17|87.67|88.14|87.64|7
1735058900000|2024-12-24 16:48:20|88.14|87.64|88.12|87.62|88.14|87.64|88.12|87.62|3
1735058910000|2024-12-24 16:48:30|88.13|87.63|88.16|87.66|88.16|87.66|88.13|87.63|5
1735058920000|2024-12-24 16:48:40|88.15|87.65|88.15|87.65|88.15|87.65|88.15|87.65|1
1735058930000|2024-12-24 16:48:50|88.14|87.64|88.17|87.67|88.19|87.69|88.14|87.64|7
1735058940000|2024-12-24 16:49:00|88.18|87.68|88.12|87.62|88.19|87.69|88.12|87.62|7
1735058950000|2024-12-24 16:49:10|88.07|87.57|88|87.5|88.07|87.57|87.97|87.47|14
1735058960000|2024-12-24 16:49:20|87.99|87.49|87.99|87.49|87.99|87.49|87.99|87.49|1
1735058970000|2024-12-24 16:49:30|88|87.5|88.02|87.52|88.02|87.52|88|87.5|7
1735058980000|2024-12-24 16:49:40|88.03|87.53|87.95|87.45|88.03|87.53|87.95|87.45|5
1735058990000|2024-12-24 16:49:50|87.96|87.46|87.9|87.4|87.96|87.46|87.89|87.39|11
1735059000000|2024-12-24 16:50:00|87.91|87.41|87.98|87.48|87.98|87.48|87.91|87.41|16
1735059010000|2024-12-24 16:50:10|88.04|87.54|88.07|87.57|88.08|87.58|88.04|87.54|12
1735059020000|2024-12-24 16:50:20|88.08|87.58|88.17|87.67|88.18|87.68|88.08|87.58|9
1735059030000|2024-12-24 16:50:30|88.16|87.66|88.12|87.62|88.16|87.66|88.1|87.6|14
1735059040000|2024-12-24 16:50:40|88.11|87.61|88.07|87.57|88.11|87.61|88.05|87.55|11
1735059050000|2024-12-24 16:50:50|88.06|87.56|88.17|87.67|88.18|87.68|88.06|87.56|9
1735059060000|2024-12-24 16:51:00|88.18|87.68|88.25|87.75|88.26|87.76|88.18|87.68|13
1735059070000|2024-12-24 16:51:10|88.24|87.74|88.21|87.71|88.24|87.74|88.21|87.71|6
1735059080000|2024-12-24 16:51:20|88.19|87.69|88.2|87.7|88.25|87.75|88.18|87.68|15
1735059090000|2024-12-24 16:51:30|88.18|87.68|88.2|87.7|88.22|87.72|88.18|87.68|8
1735059100000|2024-12-24 16:51:40|88.21|87.71|88.19|87.69|88.27|87.77|88.18|87.68|11
1735059110000|2024-12-24 16:51:50|88.2|87.7|88.27|87.77|88.27|87.77|88.18|87.68|14
1735059120000|2024-12-24 16:52:00|88.28|87.78|88.21|87.71|88.28|87.78|88.21|87.71|10
1735059130000|2024-12-24 16:52:10|88.22|87.72|88.18|87.68|88.22|87.72|88.17|87.67|8
1735059140000|2024-12-24 16:52:20|88.17|87.67|88.18|87.68|88.21|87.71|88.17|87.67|10
1735059150000|2024-12-24 16:52:30|88.19|87.69|88.26|87.76|88.28|87.78|88.18|87.68|13
1735059160000|2024-12-24 16:52:40|88.25|87.75|88.19|87.69|88.25|87.75|88.18|87.68|8
1735059170000|2024-12-24 16:52:50|88.22|87.72|88.23|87.73|88.26|87.76|88.19|87.69|9
1735059180000|2024-12-24 16:53:00|88.27|87.77|88.18|87.68|88.27|87.77|88.18|87.68|11
1735059190000|2024-12-24 16:53:10|88.19|87.69|88.21|87.71|88.22|87.72|88.19|87.69|7
1735059200000|2024-12-24 16:53:20|88.2|87.7|88.17|87.67|88.22|87.72|88.14|87.64|14
1735059210000|2024-12-24 16:53:30|88.18|87.68|88.14|87.64|88.22|87.72|88.14|87.64|11
1735059220000|2024-12-24 16:53:40|88.15|87.65|88.24|87.74|88.25|87.75|88.15|87.65|13
1735059230000|2024-12-24 16:53:50|88.23|87.73|88.22|87.72|88.24|87.74|88.22|87.72|4
1735059240000|2024-12-24 16:54:00|88.21|87.71|88.19|87.69|88.21|87.71|88.19|87.69|7
1735059250000|2024-12-24 16:54:10|88.18|87.68|88.2|87.7|88.21|87.71|88.17|87.67|6
1735059260000|2024-12-24 16:54:20|88.19|87.69|88.27|87.77|88.28|87.78|88.19|87.69|15
1735059270000|2024-12-24 16:54:30|88.26|87.76|88.22|87.72|88.26|87.76|88.21|87.71|9
1735059280000|2024-12-24 16:54:40|88.23|87.73|88.26|87.76|88.28|87.78|88.23|87.73|7
1735059290000|2024-12-24 16:54:50|88.25|87.75|88.26|87.76|88.26|87.76|88.25|87.75|2
1735059300000|2024-12-24 16:55:00|88.25|87.75|88.29|87.79|88.29|87.79|88.25|87.75|9
1735059310000|2024-12-24 16:55:10|88.31|87.81|88.34|87.84|88.34|87.84|88.31|87.81|7
1735059320000|2024-12-24 16:55:20|88.36|87.86|88.43|87.93|88.45|87.95|88.36|87.86|14
1735059330000|2024-12-24 16:55:30|88.42|87.92|88.39|87.89|88.43|87.93|88.39|87.89|6
1735059340000|2024-12-24 16:55:40|88.37|87.87|88.31|87.81|88.37|87.87|88.31|87.81|10
1735059350000|2024-12-24 16:55:50|88.3|87.8|88.31|87.81|88.31|87.81|88.27|87.77|4
1735059360000|2024-12-24 16:56:00|88.32|87.82|88.39|87.89|88.39|87.89|88.32|87.82|9
1735059370000|2024-12-24 16:56:10|88.4|87.9|88.34|87.84|88.4|87.9|88.34|87.84|9
1735059380000|2024-12-24 16:56:20|88.33|87.83|88.36|87.86|88.37|87.87|88.31|87.81|11
1735059390000|2024-12-24 16:56:30|88.37|87.87|88.45|87.95|88.47|87.97|88.37|87.87|11
1735059400000|2024-12-24 16:56:40|88.44|87.94|88.41|87.91|88.45|87.95|88.41|87.91|16
1735059410000|2024-12-24 16:56:50|88.4|87.9|88.42|87.92|88.42|87.92|88.39|87.89|8
1735059420000|2024-12-24 16:57:00|88.41|87.91|88.47|87.97|88.48|87.98|88.41|87.91|11
1735059430000|2024-12-24 16:57:10|88.45|87.95|88.4|87.9|88.45|87.95|88.38|87.88|9
1735059440000|2024-12-24 16:57:20|88.41|87.91|88.4|87.9|88.41|87.91|88.4|87.9|4
1735059450000|2024-12-24 16:57:30|88.38|87.88|88.42|87.92|88.43|87.93|88.38|87.88|10
1735059460000|2024-12-24 16:57:40|88.43|87.93|88.43|87.93|88.43|87.93|88.43|87.93|1
1735059480000|2024-12-24 16:58:00|88.45|87.95|88.44|87.94|88.47|87.97|88.4|87.9|14
1735059490000|2024-12-24 16:58:10|88.45|87.95|88.45|87.95|88.48|87.98|88.45|87.95|10
1735059510000|2024-12-24 16:58:30|88.44|87.94|88.51|88.01|88.55|88.05|88.44|87.94|13
1735059520000|2024-12-24 16:58:40|88.5|88|88.56|88.06|88.56|88.06|88.5|88|8
1735059530000|2024-12-24 16:58:50|88.55|88.05|88.52|88.02|88.55|88.05|88.52|88.02|4
1735059540000|2024-12-24 16:59:00|88.51|88.01|88.46|87.96|88.51|88.01|88.46|87.96|6
1735059550000|2024-12-24 16:59:10|88.44|87.94|88.39|87.89|88.44|87.94|88.39|87.89|7
1735059560000|2024-12-24 16:59:20|88.4|87.9|88.43|87.93|88.43|87.93|88.4|87.9|8
1735059570000|2024-12-24 16:59:30|88.41|87.91|88.42|87.92|88.42|87.92|88.4|87.9|3
1735059580000|2024-12-24 16:59:40|88.46|87.96|88.44|87.94|88.46|87.96|88.44|87.94|4
1735059590000|2024-12-24 16:59:50|88.43|87.93|88.43|87.93|88.44|87.94|88.41|87.91|9
1735059600000|2024-12-24 17:00:00|88.44|87.94|88.41|87.91|88.46|87.96|88.41|87.91|6
1735059610000|2024-12-24 17:00:10|88.42|87.92|88.49|87.99|88.49|87.99|88.42|87.92|9
1735059620000|2024-12-24 17:00:20|88.48|87.98|88.45|87.95|88.48|87.98|88.44|87.94|8
1735059630000|2024-12-24 17:00:30|88.44|87.94|88.39|87.89|88.44|87.94|88.39|87.89|9
1735059640000|2024-12-24 17:00:40|88.38|87.88|88.46|87.96|88.46|87.96|88.37|87.87|7
1735059650000|2024-12-24 17:00:50|88.45|87.95|88.45|87.95|88.47|87.97|88.45|87.95|7
1735059660000|2024-12-24 17:01:00|88.44|87.94|88.47|87.97|88.47|87.97|88.44|87.94|4
1735059670000|2024-12-24 17:01:10|88.48|87.98|88.48|87.98|88.54|88.04|88.45|87.95|17
1735059680000|2024-12-24 17:01:20|88.47|87.97|88.45|87.95|88.47|87.97|88.45|87.95|5
1735059690000|2024-12-24 17:01:30|88.44|87.94|88.43|87.93|88.44|87.94|88.43|87.93|4
1735059700000|2024-12-24 17:01:40|88.44|87.94|88.55|88.05|88.56|88.06|88.44|87.94|9
1735059710000|2024-12-24 17:01:50|88.56|88.06|88.61|88.11|88.62|88.12|88.56|88.06|8
1735059720000|2024-12-24 17:02:00|88.59|88.09|88.62|88.12|88.64|88.14|88.59|88.09|8
1735059730000|2024-12-24 17:02:10|88.59|88.09|88.62|88.12|88.63|88.13|88.59|88.09|7
1735059740000|2024-12-24 17:02:20|88.63|88.13|88.66|88.16|88.69|88.19|88.63|88.13|10
1735059750000|2024-12-24 17:02:30|88.64|88.14|88.64|88.14|88.64|88.14|88.61|88.11|7
1735059760000|2024-12-24 17:02:40|88.65|88.15|88.66|88.16|88.67|88.17|88.65|88.15|5
1735059770000|2024-12-24 17:02:50|88.67|88.17|88.66|88.16|88.67|88.17|88.64|88.14|15
1735059780000|2024-12-24 17:03:00|88.67|88.17|88.7|88.2|88.7|88.2|88.67|88.17|10
1735059790000|2024-12-24 17:03:10|88.71|88.21|88.72|88.22|88.75|88.25|88.7|88.2|14
1735059800000|2024-12-24 17:03:20|88.71|88.21|88.71|88.21|88.71|88.21|88.69|88.19|3
1735059810000|2024-12-24 17:03:30|88.72|88.22|88.74|88.24|88.74|88.24|88.72|88.22|5
1735059820000|2024-12-24 17:03:40|88.73|88.23|88.73|88.23|88.73|88.23|88.72|88.22|3
1735059830000|2024-12-24 17:03:50|88.74|88.24|88.69|88.19|88.74|88.24|88.69|88.19|5
1735059840000|2024-12-24 17:04:00|88.68|88.18|88.66|88.16|88.68|88.18|88.6|88.1|9
1735059850000|2024-12-24 17:04:10|88.65|88.15|88.65|88.15|88.65|88.15|88.65|88.15|1
1735059860000|2024-12-24 17:04:20|88.63|88.13|88.64|88.14|88.66|88.16|88.63|88.13|6
1735059870000|2024-12-24 17:04:30|88.63|88.13|88.72|88.22|88.72|88.22|88.63|88.13|8
1735059880000|2024-12-24 17:04:40|88.71|88.21|88.72|88.22|88.73|88.23|88.71|88.21|4
1735059890000|2024-12-24 17:04:50|88.73|88.23|88.74|88.24|88.74|88.24|88.71|88.21|5
1735059900000|2024-12-24 17:05:00|88.73|88.23|88.79|88.29|88.79|88.29|88.73|88.23|6
1735059910000|2024-12-24 17:05:10|88.78|88.28|88.9|88.4|88.9|88.4|88.78|88.28|10
1735059920000|2024-12-24 17:05:20|88.89|88.39|88.85|88.35|88.9|88.4|88.85|88.35|10
1735059930000|2024-12-24 17:05:30|88.84|88.34|88.81|88.31|88.84|88.34|88.81|88.31|2
1735059940000|2024-12-24 17:05:40|88.8|88.3|88.75|88.25|88.8|88.3|88.72|88.22|10
1735059950000|2024-12-24 17:05:50|88.76|88.26|88.78|88.28|88.78|88.28|88.75|88.25|5
1735059960000|2024-12-24 17:06:00|88.77|88.27|88.81|88.31|88.81|88.31|88.75|88.25|11
1735059970000|2024-12-24 17:06:10|88.82|88.32|88.89|88.39|88.92|88.42|88.82|88.32|13
1735059980000|2024-12-24 17:06:20|88.9|88.4|88.96|88.46|88.96|88.46|88.9|88.4|7
1735059990000|2024-12-24 17:06:30|88.95|88.45|88.96|88.46|88.98|88.48|88.94|88.44|7
1735060000000|2024-12-24 17:06:40|88.98|88.48|88.97|88.47|88.98|88.48|88.95|88.45|4
1735060010000|2024-12-24 17:06:50|88.96|88.46|88.92|88.42|88.96|88.46|88.92|88.42|7
1735060020000|2024-12-24 17:07:00|88.93|88.43|88.96|88.46|88.96|88.46|88.91|88.41|12
1735060030000|2024-12-24 17:07:10|88.93|88.43|88.9|88.4|88.95|88.45|88.9|88.4|12
1735060040000|2024-12-24 17:07:20|88.91|88.41|88.93|88.43|88.93|88.43|88.89|88.39|7
1735060050000|2024-12-24 17:07:30|88.94|88.44|88.96|88.46|88.96|88.46|88.92|88.42|5
1735060060000|2024-12-24 17:07:40|88.97|88.47|88.96|88.46|88.97|88.47|88.95|88.45|6
1735060070000|2024-12-24 17:07:50|88.97|88.47|88.92|88.42|88.98|88.48|88.92|88.42|6
1735060080000|2024-12-24 17:08:00|88.91|88.41|88.88|88.38|88.91|88.41|88.88|88.38|8
1735060090000|2024-12-24 17:08:10|88.87|88.37|88.87|88.37|88.87|88.37|88.84|88.34|8
1735060100000|2024-12-24 17:08:20|88.89|88.39|88.86|88.36|88.9|88.4|88.86|88.36|8
1735060110000|2024-12-24 17:08:30|88.85|88.35|88.81|88.31|88.85|88.35|88.81|88.31|3
1735060120000|2024-12-24 17:08:40|88.82|88.32|88.84|88.34|88.85|88.35|88.81|88.31|5
1735060130000|2024-12-24 17:08:50|88.83|88.33|88.72|88.22|88.83|88.33|88.72|88.22|13
1735060140000|2024-12-24 17:09:00|88.71|88.21|88.75|88.25|88.75|88.25|88.69|88.19|10
1735060150000|2024-12-24 17:09:10|88.76|88.26|88.78|88.28|88.78|88.28|88.76|88.26|5
1735060160000|2024-12-24 17:09:20|88.77|88.27|88.7|88.2|88.77|88.27|88.7|88.2|6
1735060170000|2024-12-24 17:09:30|88.71|88.21|88.7|88.2|88.73|88.23|88.7|88.2|6
1735060180000|2024-12-24 17:09:40|88.71|88.21|88.68|88.18|88.71|88.21|88.68|88.18|3
1735060190000|2024-12-24 17:09:50|88.67|88.17|88.68|88.18|88.68|88.18|88.66|88.16|4
1735060200000|2024-12-24 17:10:00|88.71|88.21|88.74|88.24|88.76|88.26|88.71|88.21|8
1735060210000|2024-12-24 17:10:10|88.73|88.23|88.74|88.24|88.79|88.29|88.7|88.2|18
1735060220000|2024-12-24 17:10:20|88.72|88.22|88.68|88.18|88.72|88.22|88.67|88.17|9
1735060230000|2024-12-24 17:10:30|88.7|88.2|88.68|88.18|88.7|88.2|88.68|88.18|3
1735060250000|2024-12-24 17:10:50|88.67|88.17|88.74|88.24|88.74|88.24|88.66|88.16|5
1735060260000|2024-12-24 17:11:00|88.73|88.23|88.77|88.27|88.78|88.28|88.73|88.23|6
1735060270000|2024-12-24 17:11:10|88.78|88.28|88.78|88.28|88.79|88.29|88.77|88.27|5
1735060280000|2024-12-24 17:11:20|88.77|88.27|88.81|88.31|88.81|88.31|88.77|88.27|7
1735060290000|2024-12-24 17:11:30|88.8|88.3|88.85|88.35|88.85|88.35|88.79|88.29|7
1735060300000|2024-12-24 17:11:40|88.84|88.34|88.86|88.36|88.89|88.39|88.84|88.34|6
1735060310000|2024-12-24 17:11:50|88.85|88.35|88.8|88.3|88.85|88.35|88.8|88.3|8
1735060320000|2024-12-24 17:12:00|88.78|88.28|88.78|88.28|88.78|88.28|88.74|88.24|7
1735060330000|2024-12-24 17:12:10|88.79|88.29|88.76|88.26|88.79|88.29|88.76|88.26|9
1735060340000|2024-12-24 17:12:20|88.78|88.28|88.85|88.35|88.85|88.35|88.78|88.28|5
1735060350000|2024-12-24 17:12:30|88.84|88.34|88.81|88.31|88.84|88.34|88.81|88.31|6
1735060360000|2024-12-24 17:12:40|88.84|88.34|88.86|88.36|88.87|88.37|88.84|88.34|6
1735060370000|2024-12-24 17:12:50|88.87|88.37|88.84|88.34|88.88|88.38|88.83|88.33|12
1735060380000|2024-12-24 17:13:00|88.83|88.33|88.79|88.29|88.83|88.33|88.79|88.29|7
1735060390000|2024-12-24 17:13:10|88.78|88.28|88.81|88.31|88.84|88.34|88.78|88.28|9
1735060400000|2024-12-24 17:13:20|88.8|88.3|88.81|88.31|88.81|88.31|88.78|88.28|10
1735060410000|2024-12-24 17:13:30|88.82|88.32|88.73|88.23|88.82|88.32|88.73|88.23|10
1735060420000|2024-12-24 17:13:40|88.72|88.22|88.8|88.3|88.8|88.3|88.71|88.21|8
1735060430000|2024-12-24 17:13:50|88.81|88.31|88.75|88.25|88.81|88.31|88.75|88.25|11
1735060440000|2024-12-24 17:14:00|88.76|88.26|88.77|88.27|88.77|88.27|88.74|88.24|7
1735060450000|2024-12-24 17:14:10|88.76|88.26|88.75|88.25|88.76|88.26|88.74|88.24|3
1735060460000|2024-12-24 17:14:20|88.74|88.24|88.68|88.18|88.74|88.24|88.68|88.18|9
1735060470000|2024-12-24 17:14:30|88.69|88.19|88.63|88.13|88.69|88.19|88.63|88.13|7
1735060480000|2024-12-24 17:14:40|88.65|88.15|88.65|88.15|88.65|88.15|88.65|88.15|1
1735060490000|2024-12-24 17:14:50|88.67|88.17|88.67|88.17|88.7|88.2|88.67|88.17|7
1735060500000|2024-12-24 17:15:00|88.66|88.16|88.68|88.18|88.68|88.18|88.66|88.16|2
1735060510000|2024-12-24 17:15:10|88.7|88.2|88.76|88.26|88.76|88.26|88.69|88.19|7
1735060520000|2024-12-24 17:15:20|88.75|88.25|88.73|88.23|88.75|88.25|88.69|88.19|9
1735060530000|2024-12-24 17:15:30|88.69|88.19|88.66|88.16|88.69|88.19|88.66|88.16|5
1735060540000|2024-12-24 17:15:40|88.67|88.17|88.67|88.17|88.69|88.19|88.67|88.17|4
1735060550000|2024-12-24 17:15:50|88.66|88.16|88.63|88.13|88.66|88.16|88.62|88.12|5
1735060560000|2024-12-24 17:16:00|88.62|88.12|88.65|88.15|88.67|88.17|88.62|88.12|9
1735060570000|2024-12-24 17:16:10|88.63|88.13|88.64|88.14|88.69|88.19|88.63|88.13|14
1735060580000|2024-12-24 17:16:20|88.65|88.15|88.65|88.15|88.69|88.19|88.65|88.15|8
1735060590000|2024-12-24 17:16:30|88.63|88.13|88.55|88.05|88.63|88.13|88.51|88.01|14
1735060600000|2024-12-24 17:16:40|88.54|88.04|88.52|88.02|88.54|88.04|88.51|88.01|5
1735060610000|2024-12-24 17:16:50|88.54|88.04|88.54|88.04|88.57|88.07|88.54|88.04|8
1735060620000|2024-12-24 17:17:00|88.53|88.03|88.48|87.98|88.53|88.03|88.48|87.98|5
1735060630000|2024-12-24 17:17:10|88.5|88|88.49|87.99|88.54|88.04|88.49|87.99|11
1735060640000|2024-12-24 17:17:20|88.5|88|88.52|88.02|88.53|88.03|88.5|88|5
1735060650000|2024-12-24 17:17:30|88.53|88.03|88.54|88.04|88.54|88.04|88.52|88.02|4
1735060660000|2024-12-24 17:17:40|88.55|88.05|88.61|88.11|88.61|88.11|88.55|88.05|7
1735060670000|2024-12-24 17:17:50|88.6|88.1|88.6|88.1|88.64|88.14|88.59|88.09|8
1735060680000|2024-12-24 17:18:00|88.61|88.11|88.54|88.04|88.62|88.12|88.53|88.03|12
1735060690000|2024-12-24 17:18:10|88.55|88.05|88.5|88|88.56|88.06|88.5|88|9
1735060700000|2024-12-24 17:18:20|88.49|87.99|88.45|87.95|88.5|88|88.43|87.93|10
1735060710000|2024-12-24 17:18:30|88.44|87.94|88.44|87.94|88.45|87.95|88.44|87.94|3
1735060730000|2024-12-24 17:18:50|88.46|87.96|88.44|87.94|88.49|87.99|88.44|87.94|7
1735060740000|2024-12-24 17:19:00|88.43|87.93|88.35|87.85|88.43|87.93|88.35|87.85|9
1735060750000|2024-12-24 17:19:10|88.34|87.84|88.41|87.91|88.41|87.91|88.34|87.84|9
1735060760000|2024-12-24 17:19:20|88.39|87.89|88.35|87.85|88.4|87.9|88.35|87.85|10
1735060770000|2024-12-24 17:19:30|88.34|87.84|88.28|87.78|88.34|87.84|88.28|87.78|6
1735060780000|2024-12-24 17:19:40|88.27|87.77|88.26|87.76|88.28|87.78|88.25|87.75|9
1735060790000|2024-12-24 17:19:50|88.25|87.75|88.21|87.71|88.25|87.75|88.21|87.71|5
1735060800000|2024-12-24 17:20:00|88.23|87.73|88.2|87.7|88.23|87.73|88.2|87.7|4
1735060810000|2024-12-24 17:20:10|88.19|87.69|88.14|87.64|88.19|87.69|88.12|87.62|11
1735060820000|2024-12-24 17:20:20|88.15|87.65|88.25|87.75|88.25|87.75|88.15|87.65|15
1735060830000|2024-12-24 17:20:30|88.26|87.76|88.21|87.71|88.26|87.76|88.21|87.71|7
1735060840000|2024-12-24 17:20:40|88.2|87.7|88.18|87.68|88.2|87.7|88.16|87.66|10
1735060850000|2024-12-24 17:20:50|88.17|87.67|88.18|87.68|88.18|87.68|88.15|87.65|6
1735060860000|2024-12-24 17:21:00|88.19|87.69|88.26|87.76|88.27|87.77|88.19|87.69|15
1735060870000|2024-12-24 17:21:10|88.25|87.75|88.27|87.77|88.27|87.77|88.23|87.73|9
1735060880000|2024-12-24 17:21:20|88.28|87.78|88.25|87.75|88.29|87.79|88.24|87.74|9
1735060890000|2024-12-24 17:21:30|88.26|87.76|88.26|87.76|88.27|87.77|88.26|87.76|5
1735060900000|2024-12-24 17:21:40|88.25|87.75|88.24|87.74|88.28|87.78|88.24|87.74|10
1735060910000|2024-12-24 17:21:50|88.23|87.73|88.21|87.71|88.24|87.74|88.21|87.71|5
1735060920000|2024-12-24 17:22:00|88.2|87.7|88.19|87.69|88.2|87.7|88.15|87.65|8
1735060930000|2024-12-24 17:22:10|88.2|87.7|88.22|87.72|88.23|87.73|88.2|87.7|7
1735060940000|2024-12-24 17:22:20|88.2|87.7|88.25|87.75|88.25|87.75|88.2|87.7|11
1735060950000|2024-12-24 17:22:30|88.26|87.76|88.29|87.79|88.3|87.8|88.26|87.76|6
1735060960000|2024-12-24 17:22:40|88.3|87.8|88.29|87.79|88.3|87.8|88.25|87.75|9
1735060970000|2024-12-24 17:22:50|88.28|87.78|88.26|87.76|88.29|87.79|88.25|87.75|7
1735060980000|2024-12-24 17:23:00|88.25|87.75|88.2|87.7|88.25|87.75|88.2|87.7|12
1735060990000|2024-12-24 17:23:10|88.19|87.69|88.19|87.69|88.2|87.7|88.18|87.68|10
1735061000000|2024-12-24 17:23:20|88.18|87.68|88.15|87.65|88.18|87.68|88.15|87.65|4
1735061010000|2024-12-24 17:23:30|88.16|87.66|88.21|87.71|88.21|87.71|88.16|87.66|7
1735061020000|2024-12-24 17:23:40|88.2|87.7|88.24|87.74|88.25|87.75|88.19|87.69|8
1735061030000|2024-12-24 17:23:50|88.23|87.73|88.25|87.75|88.27|87.77|88.21|87.71|9
1735061040000|2024-12-24 17:24:00|88.24|87.74|88.23|87.73|88.24|87.74|88.22|87.72|10
1735061050000|2024-12-24 17:24:10|88.24|87.74|88.21|87.71|88.26|87.76|88.21|87.71|7
1735061060000|2024-12-24 17:24:20|88.2|87.7|88.19|87.69|88.21|87.71|88.19|87.69|4
1735061070000|2024-12-24 17:24:30|88.18|87.68|88.18|87.68|88.19|87.69|88.17|87.67|5
1735061080000|2024-12-24 17:24:40|88.19|87.69|88.13|87.63|88.19|87.69|88.13|87.63|13
1735061090000|2024-12-24 17:24:50|88.12|87.62|88.14|87.64|88.15|87.65|88.12|87.62|5
1735061100000|2024-12-24 17:25:00|88.13|87.63|88.24|87.74|88.24|87.74|88.12|87.62|12
1735061110000|2024-12-24 17:25:10|88.23|87.73|88.19|87.69|88.23|87.73|88.19|87.69|9
1735061120000|2024-12-24 17:25:20|88.2|87.7|88.2|87.7|88.2|87.7|88.2|87.7|1
1735061130000|2024-12-24 17:25:30|88.22|87.72|88.23|87.73|88.24|87.74|88.2|87.7|9
1735061140000|2024-12-24 17:25:40|88.22|87.72|88.26|87.76|88.26|87.76|88.21|87.71|8
1735061150000|2024-12-24 17:25:50|88.27|87.77|88.24|87.74|88.27|87.77|88.24|87.74|4
1735061160000|2024-12-24 17:26:00|88.25|87.75|88.25|87.75|88.27|87.77|88.24|87.74|6
1735061170000|2024-12-24 17:26:10|88.24|87.74|88.33|87.83|88.35|87.85|88.24|87.74|9
1735061180000|2024-12-24 17:26:20|88.34|87.84|88.35|87.85|88.36|87.86|88.33|87.83|7
1735061190000|2024-12-24 17:26:30|88.36|87.86|88.28|87.78|88.36|87.86|88.28|87.78|9
1735061200000|2024-12-24 17:26:40|88.27|87.77|88.27|87.77|88.27|87.77|88.27|87.77|1
1735061220000|2024-12-24 17:27:00|88.28|87.78|88.3|87.8|88.3|87.8|88.27|87.77|4
1735061230000|2024-12-24 17:27:10|88.29|87.79|88.26|87.76|88.29|87.79|88.26|87.76|3
1735061240000|2024-12-24 17:27:20|88.27|87.77|88.29|87.79|88.29|87.79|88.25|87.75|7
1735061250000|2024-12-24 17:27:30|88.3|87.8|88.3|87.8|88.36|87.86|88.3|87.8|10
1735061260000|2024-12-24 17:27:40|88.31|87.81|88.33|87.83|88.33|87.83|88.31|87.81|3
1735061270000|2024-12-24 17:27:50|88.34|87.84|88.34|87.84|88.34|87.84|88.33|87.83|3
1735061280000|2024-12-24 17:28:00|88.35|87.85|88.39|87.89|88.39|87.89|88.34|87.84|8
1735061290000|2024-12-24 17:28:10|88.4|87.9|88.35|87.85|88.4|87.9|88.35|87.85|6
1735061300000|2024-12-24 17:28:20|88.36|87.86|88.36|87.86|88.36|87.86|88.35|87.85|3
1735061310000|2024-12-24 17:28:30|88.35|87.85|88.3|87.8|88.35|87.85|88.29|87.79|7
1735061320000|2024-12-24 17:28:40|88.31|87.81|88.26|87.76|88.31|87.81|88.26|87.76|8
1735061330000|2024-12-24 17:28:50|88.25|87.75|88.29|87.79|88.33|87.83|88.25|87.75|10
1735061340000|2024-12-24 17:29:00|88.28|87.78|88.24|87.74|88.28|87.78|88.24|87.74|6
1735061350000|2024-12-24 17:29:10|88.25|87.75|88.16|87.66|88.25|87.75|88.16|87.66|10
1735061360000|2024-12-24 17:29:20|88.15|87.65|88.14|87.64|88.15|87.65|88.14|87.64|2
1735061370000|2024-12-24 17:29:30|88.15|87.65|88.13|87.63|88.15|87.65|88.13|87.63|5
1735061380000|2024-12-24 17:29:40|88.12|87.62|88.14|87.64|88.15|87.65|88.12|87.62|7
1735061400000|2024-12-24 17:30:00|88.18|87.68|88.16|87.66|88.18|87.68|88.15|87.65|6
1735061410000|2024-12-24 17:30:10|88.15|87.65|88.06|87.56|88.15|87.65|88.05|87.55|12
1735061420000|2024-12-24 17:30:20|88.05|87.55|88.04|87.54|88.05|87.55|88.01|87.51|7
1735061430000|2024-12-24 17:30:30|88.03|87.53|88.06|87.56|88.07|87.57|88.03|87.53|9
1735061440000|2024-12-24 17:30:40|88.05|87.55|88|87.5|88.05|87.55|88|87.5|4
1735061450000|2024-12-24 17:30:50|88.01|87.51|87.95|87.45|88.01|87.51|87.95|87.45|7
1735061460000|2024-12-24 17:31:00|87.96|87.46|88.05|87.55|88.05|87.55|87.95|87.45|10
1735061470000|2024-12-24 17:31:10|88.04|87.54|87.99|87.49|88.04|87.54|87.99|87.49|9
1735061480000|2024-12-24 17:31:20|88|87.5|87.94|87.44|88|87.5|87.94|87.44|7
1735061490000|2024-12-24 17:31:30|87.95|87.45|87.99|87.49|88.01|87.51|87.95|87.45|9
1735061500000|2024-12-24 17:31:40|87.98|87.48|87.96|87.46|87.98|87.48|87.96|87.46|5
1735061510000|2024-12-24 17:31:50|87.95|87.45|87.97|87.47|87.97|87.47|87.93|87.43|8
1735061520000|2024-12-24 17:32:00|87.98|87.48|87.99|87.49|88.01|87.51|87.98|87.48|4
1735061530000|2024-12-24 17:32:10|88.01|87.51|88.04|87.54|88.04|87.54|87.99|87.49|5
1735061540000|2024-12-24 17:32:20|88.03|87.53|88|87.5|88.03|87.53|88|87.5|12
1735061550000|2024-12-24 17:32:30|88.01|87.51|87.95|87.45|88.01|87.51|87.95|87.45|9
1735061560000|2024-12-24 17:32:40|87.94|87.44|87.96|87.46|87.96|87.46|87.94|87.44|9
1735061570000|2024-12-24 17:32:50|87.95|87.45|87.93|87.43|87.96|87.46|87.93|87.43|5
1735061580000|2024-12-24 17:33:00|87.92|87.42|87.88|87.38|87.92|87.42|87.88|87.38|5
1735061590000|2024-12-24 17:33:10|87.87|87.37|87.8|87.3|87.87|87.37|87.8|87.3|7
1735061600000|2024-12-24 17:33:20|87.79|87.29|87.78|87.28|87.79|87.29|87.77|87.27|6
1735061610000|2024-12-24 17:33:30|87.79|87.29|87.76|87.26|87.79|87.29|87.75|87.25|8
1735061620000|2024-12-24 17:33:40|87.75|87.25|87.72|87.22|87.76|87.26|87.72|87.22|7
1735061630000|2024-12-24 17:33:50|87.71|87.21|87.8|87.3|87.8|87.3|87.71|87.21|7
1735061640000|2024-12-24 17:34:00|87.81|87.31|87.89|87.39|87.9|87.4|87.8|87.3|15
1735061650000|2024-12-24 17:34:10|87.87|87.37|87.84|87.34|87.87|87.37|87.84|87.34|6
1735061660000|2024-12-24 17:34:20|87.83|87.33|87.84|87.34|87.84|87.34|87.81|87.31|6
1735061670000|2024-12-24 17:34:30|87.85|87.35|87.84|87.34|87.87|87.37|87.82|87.32|10
1735061680000|2024-12-24 17:34:40|87.81|87.31|87.8|87.3|87.86|87.36|87.78|87.28|14
1735061690000|2024-12-24 17:34:50|87.81|87.31|87.82|87.32|87.87|87.37|87.81|87.31|7
1735061700000|2024-12-24 17:35:00|87.83|87.33|87.92|87.42|87.95|87.45|87.83|87.33|13
1735061710000|2024-12-24 17:35:10|87.93|87.43|87.95|87.45|87.96|87.46|87.93|87.43|11
1735061720000|2024-12-24 17:35:20|87.96|87.46|87.97|87.47|88.02|87.52|87.96|87.46|9
1735061730000|2024-12-24 17:35:30|87.98|87.48|88.03|87.53|88.03|87.53|87.97|87.47|9
1735061740000|2024-12-24 17:35:40|88.04|87.54|87.93|87.43|88.06|87.56|87.93|87.43|13
1735061750000|2024-12-24 17:35:50|87.94|87.44|87.93|87.43|87.94|87.44|87.93|87.43|2
1735061760000|2024-12-24 17:36:00|87.94|87.44|87.96|87.46|87.97|87.47|87.94|87.44|7
1735061770000|2024-12-24 17:36:10|87.95|87.45|87.96|87.46|87.97|87.47|87.94|87.44|6
1735061780000|2024-12-24 17:36:20|87.95|87.45|87.96|87.46|87.97|87.47|87.93|87.43|6
1735061790000|2024-12-24 17:36:30|87.97|87.47|87.96|87.46|87.97|87.47|87.96|87.46|2
1735061800000|2024-12-24 17:36:40|87.97|87.47|88.01|87.51|88.01|87.51|87.97|87.47|5
1735061810000|2024-12-24 17:36:50|88|87.5|87.98|87.48|88|87.5|87.96|87.46|5
1735061820000|2024-12-24 17:37:00|87.99|87.49|88.05|87.55|88.06|87.56|87.99|87.49|9
1735061830000|2024-12-24 17:37:10|88.07|87.57|88.08|87.58|88.08|87.58|88.07|87.57|2
1735061840000|2024-12-24 17:37:20|88.09|87.59|88.09|87.59|88.1|87.6|88.09|87.59|5
1735061850000|2024-12-24 17:37:30|88.1|87.6|88.09|87.59|88.1|87.6|88.09|87.59|2
1735061860000|2024-12-24 17:37:40|88.1|87.6|88.09|87.59|88.14|87.64|88.09|87.59|10
1735061870000|2024-12-24 17:37:50|88.08|87.58|88.07|87.57|88.08|87.58|88.07|87.57|2
1735061880000|2024-12-24 17:38:00|88.08|87.58|88.08|87.58|88.11|87.61|88.08|87.58|5
1735061890000|2024-12-24 17:38:10|88.07|87.57|88.07|87.57|88.07|87.57|88.07|87.57|1
1735061900000|2024-12-24 17:38:20|88.06|87.56|88.04|87.54|88.06|87.56|88.04|87.54|5
1735061910000|2024-12-24 17:38:30|88.02|87.52|88.04|87.54|88.04|87.54|87.99|87.49|4
1735061920000|2024-12-24 17:38:40|88.02|87.52|87.96|87.46|88.02|87.52|87.96|87.46|6
1735061930000|2024-12-24 17:38:50|87.95|87.45|87.9|87.4|87.95|87.45|87.9|87.4|9
1735061940000|2024-12-24 17:39:00|87.91|87.41|87.95|87.45|87.95|87.45|87.91|87.41|4
1735061950000|2024-12-24 17:39:10|87.96|87.46|87.92|87.42|87.96|87.46|87.91|87.41|6
1735061960000|2024-12-24 17:39:20|87.91|87.41|87.89|87.39|87.92|87.42|87.89|87.39|3
1735061970000|2024-12-24 17:39:30|87.88|87.38|87.91|87.41|87.91|87.41|87.88|87.38|9
1735061980000|2024-12-24 17:39:40|87.89|87.39|87.99|87.49|87.99|87.49|87.89|87.39|9
1735061990000|2024-12-24 17:39:50|87.98|87.48|88|87.5|88|87.5|87.97|87.47|5
1735062000000|2024-12-24 17:40:00|87.99|87.49|87.99|87.49|87.99|87.49|87.98|87.48|5
1735062010000|2024-12-24 17:40:10|88|87.5|87.98|87.48|88.07|87.57|87.98|87.48|14
1735062020000|2024-12-24 17:40:20|87.99|87.49|88.02|87.52|88.02|87.52|87.98|87.48|6
1735062030000|2024-12-24 17:40:30|88.03|87.53|88.03|87.53|88.06|87.56|88.02|87.52|8
1735062040000|2024-12-24 17:40:40|88.02|87.52|88.05|87.55|88.05|87.55|88.02|87.52|4
1735062050000|2024-12-24 17:40:50|88.06|87.56|88.2|87.7|88.2|87.7|88.03|87.53|15
1735062060000|2024-12-24 17:41:00|88.22|87.72|88.2|87.7|88.23|87.73|88.2|87.7|8
1735062070000|2024-12-24 17:41:10|88.21|87.71|88.22|87.72|88.27|87.77|88.21|87.71|12
1735062080000|2024-12-24 17:41:20|88.23|87.73|88.26|87.76|88.27|87.77|88.22|87.72|9
1735062090000|2024-12-24 17:41:30|88.25|87.75|88.17|87.67|88.25|87.75|88.17|87.67|7
1735062100000|2024-12-24 17:41:40|88.16|87.66|88.14|87.64|88.16|87.66|88.14|87.64|9
1735062110000|2024-12-24 17:41:50|88.13|87.63|88.16|87.66|88.19|87.69|88.1|87.6|13
1735062120000|2024-12-24 17:42:00|88.14|87.64|88.14|87.64|88.14|87.64|88.14|87.64|1
1735062130000|2024-12-24 17:42:10|88.16|87.66|88.14|87.64|88.16|87.66|88.14|87.64|5
1735062140000|2024-12-24 17:42:20|88.13|87.63|88.16|87.66|88.17|87.67|88.11|87.61|8
1735062150000|2024-12-24 17:42:30|88.15|87.65|88.15|87.65|88.18|87.68|88.15|87.65|6
1735062160000|2024-12-24 17:42:40|88.14|87.64|88.11|87.61|88.14|87.64|88.11|87.61|3
1735062170000|2024-12-24 17:42:50|88.12|87.62|88.15|87.65|88.16|87.66|88.12|87.62|6
1735062180000|2024-12-24 17:43:00|88.14|87.64|88.18|87.68|88.19|87.69|88.14|87.64|5
1735062190000|2024-12-24 17:43:10|88.19|87.69|88.19|87.69|88.2|87.7|88.19|87.69|3
1735062200000|2024-12-24 17:43:20|88.2|87.7|88.22|87.72|88.23|87.73|88.2|87.7|5
1735062210000|2024-12-24 17:43:30|88.2|87.7|88.18|87.68|88.2|87.7|88.18|87.68|3
1735062220000|2024-12-24 17:43:40|88.17|87.67|88.14|87.64|88.17|87.67|88.14|87.64|2
1735062230000|2024-12-24 17:43:50|88.15|87.65|88.17|87.67|88.17|87.67|88.15|87.65|5
1735062240000|2024-12-24 17:44:00|88.16|87.66|88.1|87.6|88.16|87.66|88.1|87.6|3
1735062250000|2024-12-24 17:44:10|88.09|87.59|88.01|87.51|88.09|87.59|88.01|87.51|11
1735062260000|2024-12-24 17:44:20|88|87.5|88|87.5|88.02|87.52|87.97|87.47|11
1735062270000|2024-12-24 17:44:30|88.01|87.51|88|87.5|88.05|87.55|87.99|87.49|8
1735062280000|2024-12-24 17:44:40|87.99|87.49|87.99|87.49|87.99|87.49|87.99|87.49|1
1735062290000|2024-12-24 17:44:50|87.98|87.48|87.94|87.44|87.98|87.48|87.92|87.42|10
1735062300000|2024-12-24 17:45:00|87.92|87.42|87.85|87.35|87.92|87.42|87.85|87.35|10
1735062310000|2024-12-24 17:45:10|87.81|87.31|87.77|87.27|87.81|87.31|87.77|87.27|7
1735062320000|2024-12-24 17:45:20|87.78|87.28|87.85|87.35|87.87|87.37|87.78|87.28|7
1735062330000|2024-12-24 17:45:30|87.84|87.34|87.8|87.3|87.84|87.34|87.8|87.3|7
1735062340000|2024-12-24 17:45:40|87.78|87.28|87.78|87.28|87.8|87.3|87.78|87.28|5
1735062360000|2024-12-24 17:46:00|87.79|87.29|87.77|87.27|87.79|87.29|87.73|87.23|7
1735062370000|2024-12-24 17:46:10|87.78|87.28|87.8|87.3|87.8|87.3|87.78|87.28|5
1735062380000|2024-12-24 17:46:20|87.79|87.29|87.87|87.37|87.88|87.38|87.79|87.29|7
1735062390000|2024-12-24 17:46:30|87.85|87.35|87.87|87.37|87.87|87.37|87.85|87.35|3
1735062400000|2024-12-24 17:46:40|87.86|87.36|87.88|87.38|87.88|87.38|87.84|87.34|5
1735062410000|2024-12-24 17:46:50|87.89|87.39|87.85|87.35|87.9|87.4|87.85|87.35|11
1735062420000|2024-12-24 17:47:00|87.86|87.36|87.86|87.36|87.86|87.36|87.82|87.32|9
1735062430000|2024-12-24 17:47:10|87.87|87.37|87.88|87.38|87.88|87.38|87.87|87.37|2
1735062440000|2024-12-24 17:47:20|87.89|87.39|87.89|87.39|87.91|87.41|87.86|87.36|11
1735062450000|2024-12-24 17:47:30|87.9|87.4|87.92|87.42|87.93|87.43|87.9|87.4|3
1735062460000|2024-12-24 17:47:40|87.91|87.41|87.89|87.39|87.91|87.41|87.89|87.39|3
1735062470000|2024-12-24 17:47:50|87.88|87.38|87.93|87.43|87.93|87.43|87.88|87.38|5
1735062480000|2024-12-24 17:48:00|87.91|87.41|87.9|87.4|87.92|87.42|87.9|87.4|4
1735062490000|2024-12-24 17:48:10|87.89|87.39|87.88|87.38|87.89|87.39|87.87|87.37|4
1735062500000|2024-12-24 17:48:20|87.89|87.39|87.85|87.35|87.89|87.39|87.81|87.31|10
1735062510000|2024-12-24 17:48:30|87.86|87.36|87.92|87.42|87.92|87.42|87.85|87.35|8
1735062520000|2024-12-24 17:48:40|87.93|87.43|87.96|87.46|87.96|87.46|87.93|87.43|5
1735062530000|2024-12-24 17:48:50|87.95|87.45|87.94|87.44|87.95|87.45|87.94|87.44|4
1735062540000|2024-12-24 17:49:00|87.93|87.43|87.9|87.4|87.93|87.43|87.87|87.37|8
1735062550000|2024-12-24 17:49:10|87.91|87.41|87.92|87.42|87.94|87.44|87.9|87.4|7
1735062560000|2024-12-24 17:49:20|87.91|87.41|87.93|87.43|87.93|87.43|87.91|87.41|3
1735062570000|2024-12-24 17:49:30|87.92|87.42|87.91|87.41|87.92|87.42|87.9|87.4|8
1735062580000|2024-12-24 17:49:40|87.94|87.44|87.92|87.42|87.97|87.47|87.92|87.42|6
1735062590000|2024-12-24 17:49:50|87.91|87.41|87.91|87.41|87.94|87.44|87.89|87.39|9
1735062600000|2024-12-24 17:50:00|87.92|87.42|87.99|87.49|88|87.5|87.91|87.41|11
1735062610000|2024-12-24 17:50:10|88|87.5|87.97|87.47|88|87.5|87.96|87.46|6
1735062620000|2024-12-24 17:50:20|87.99|87.49|88.02|87.52|88.02|87.52|87.97|87.47|8
1735062630000|2024-12-24 17:50:30|88.01|87.51|88.04|87.54|88.04|87.54|88.01|87.51|5
1735062640000|2024-12-24 17:50:40|88.03|87.53|87.94|87.44|88.04|87.54|87.94|87.44|11
1735062650000|2024-12-24 17:50:50|87.93|87.43|87.84|87.34|87.93|87.43|87.84|87.34|8
1735062660000|2024-12-24 17:51:00|87.85|87.35|87.89|87.39|87.9|87.4|87.85|87.35|13
1735062670000|2024-12-24 17:51:10|87.9|87.4|87.91|87.41|87.96|87.46|87.88|87.38|9
1735062680000|2024-12-24 17:51:20|87.9|87.4|87.91|87.41|87.92|87.42|87.9|87.4|4
1735062690000|2024-12-24 17:51:30|87.92|87.42|87.9|87.4|87.92|87.42|87.89|87.39|5
1735062700000|2024-12-24 17:51:40|87.88|87.38|87.88|87.38|87.88|87.38|87.87|87.37|3
1735062710000|2024-12-24 17:51:50|87.89|87.39|87.97|87.47|87.98|87.48|87.89|87.39|7
1735062720000|2024-12-24 17:52:00|87.98|87.48|87.95|87.45|88|87.5|87.95|87.45|11
1735062730000|2024-12-24 17:52:10|87.96|87.46|88|87.5|88.01|87.51|87.96|87.46|6
1735062740000|2024-12-24 17:52:20|87.99|87.49|87.96|87.46|88.02|87.52|87.96|87.46|13
1735062750000|2024-12-24 17:52:30|87.95|87.45|87.94|87.44|87.95|87.45|87.94|87.44|6
1735062760000|2024-12-24 17:52:40|87.93|87.43|87.96|87.46|87.97|87.47|87.93|87.43|5
1735062770000|2024-12-24 17:52:50|87.97|87.47|87.92|87.42|87.97|87.47|87.92|87.42|5
1735062780000|2024-12-24 17:53:00|87.93|87.43|87.97|87.47|87.97|87.47|87.93|87.43|9
1735062790000|2024-12-24 17:53:10|87.96|87.46|87.93|87.43|87.97|87.47|87.93|87.43|8
1735062800000|2024-12-24 17:53:20|87.92|87.42|87.92|87.42|87.92|87.42|87.92|87.42|1
1735062810000|2024-12-24 17:53:30|87.91|87.41|87.91|87.41|87.92|87.42|87.9|87.4|5
1735062820000|2024-12-24 17:53:40|87.93|87.43|87.94|87.44|87.94|87.44|87.93|87.43|2
1735062830000|2024-12-24 17:53:50|87.95|87.45|87.98|87.48|87.99|87.49|87.95|87.45|6
1735062840000|2024-12-24 17:54:00|87.97|87.47|87.97|87.47|87.97|87.47|87.93|87.43|8
1735062850000|2024-12-24 17:54:10|87.96|87.46|87.95|87.45|87.96|87.46|87.93|87.43|8
1735062860000|2024-12-24 17:54:20|87.96|87.46|87.96|87.46|87.97|87.47|87.95|87.45|7
1735062870000|2024-12-24 17:54:30|87.97|87.47|87.98|87.48|87.98|87.48|87.97|87.47|2
1735062880000|2024-12-24 17:54:40|87.99|87.49|88.05|87.55|88.05|87.55|87.98|87.48|9
1735062890000|2024-12-24 17:54:50|88.04|87.54|88|87.5|88.04|87.54|87.97|87.47|8
1735062900000|2024-12-24 17:55:00|87.99|87.49|88.06|87.56|88.08|87.58|87.99|87.49|9
1735062910000|2024-12-24 17:55:10|88.05|87.55|88.07|87.57|88.07|87.57|88.03|87.53|12
1735062920000|2024-12-24 17:55:20|88.06|87.56|88|87.5|88.06|87.56|88|87.5|4
1735062930000|2024-12-24 17:55:30|88.01|87.51|88.02|87.52|88.02|87.52|88|87.5|6
1735062940000|2024-12-24 17:55:40|88.04|87.54|88.01|87.51|88.05|87.55|88.01|87.51|6
1735062950000|2024-12-24 17:55:50|87.99|87.49|87.96|87.46|87.99|87.49|87.93|87.43|8
1735062960000|2024-12-24 17:56:00|87.95|87.45|87.94|87.44|87.96|87.46|87.9|87.4|10
1735062970000|2024-12-24 17:56:10|87.93|87.43|87.85|87.35|87.93|87.43|87.85|87.35|7
1735062980000|2024-12-24 17:56:20|87.86|87.36|87.88|87.38|87.88|87.38|87.84|87.34|6
1735062990000|2024-12-24 17:56:30|87.87|87.37|87.86|87.36|87.87|87.37|87.85|87.35|4
1735063000000|2024-12-24 17:56:40|87.85|87.35|87.88|87.38|87.88|87.38|87.85|87.35|5
1735063010000|2024-12-24 17:56:50|87.87|87.37|87.9|87.4|87.95|87.45|87.87|87.37|7
1735063020000|2024-12-24 17:57:00|87.89|87.39|87.86|87.36|87.89|87.39|87.86|87.36|6
1735063030000|2024-12-24 17:57:10|87.87|87.37|87.89|87.39|87.89|87.39|87.86|87.36|6
1735063040000|2024-12-24 17:57:20|87.88|87.38|87.97|87.47|87.97|87.47|87.88|87.38|13
1735063050000|2024-12-24 17:57:30|87.96|87.46|87.93|87.43|87.96|87.46|87.92|87.42|5
1735063070000|2024-12-24 17:57:50|87.9|87.4|87.91|87.41|87.91|87.41|87.9|87.4|2
1735063080000|2024-12-24 17:58:00|87.92|87.42|87.93|87.43|87.95|87.45|87.92|87.42|7
1735063090000|2024-12-24 17:58:10|87.92|87.42|87.9|87.4|87.92|87.42|87.89|87.39|5
1735063100000|2024-12-24 17:58:20|87.89|87.39|87.86|87.36|87.89|87.39|87.83|87.33|10
1735063110000|2024-12-24 17:58:30|87.85|87.35|87.85|87.35|87.85|87.35|87.85|87.35|1
1735063120000|2024-12-24 17:58:40|87.86|87.36|87.85|87.35|87.86|87.36|87.85|87.35|2
1735063130000|2024-12-24 17:58:50|87.84|87.34|87.84|87.34|87.84|87.34|87.83|87.33|3
1735063140000|2024-12-24 17:59:00|87.83|87.33|87.93|87.43|87.94|87.44|87.83|87.33|12
1735063150000|2024-12-24 17:59:10|87.95|87.45|87.99|87.49|87.99|87.49|87.95|87.45|4
1735063160000|2024-12-24 17:59:20|87.98|87.48|87.98|87.48|88.04|87.54|87.98|87.48|9
1735063170000|2024-12-24 17:59:30|88|87.5|88.03|87.53|88.04|87.54|88|87.5|10
1735063180000|2024-12-24 17:59:40|88.04|87.54|88.09|87.59|88.1|87.6|88.03|87.53|14
1735063190000|2024-12-24 17:59:50|88.08|87.58|88.01|87.51|88.08|87.58|88|87.5|10
1735063200000|2024-12-24 18:00:00|88.02|87.52|88.05|87.55|88.05|87.55|87.98|87.48|9
1735063210000|2024-12-24 18:00:10|88.06|87.56|88.04|87.54|88.1|87.6|88.02|87.52|13
1735063220000|2024-12-24 18:00:20|88.03|87.53|88.06|87.56|88.07|87.57|88.03|87.53|7
1735063230000|2024-12-24 18:00:30|88.05|87.55|88.07|87.57|88.07|87.57|88.01|87.51|15
1735063240000|2024-12-24 18:00:40|88.06|87.56|88.13|87.63|88.14|87.64|88.06|87.56|10
1735063250000|2024-12-24 18:00:50|88.14|87.64|88.07|87.57|88.14|87.64|88.07|87.57|9
1735063260000|2024-12-24 18:01:00|88.08|87.58|88.08|87.58|88.08|87.58|88.07|87.57|3
1735063270000|2024-12-24 18:01:10|88.07|87.57|88.11|87.61|88.11|87.61|88.03|87.53|7
1735063280000|2024-12-24 18:01:20|88.1|87.6|88.05|87.55|88.1|87.6|88.05|87.55|6
1735063290000|2024-12-24 18:01:30|88.06|87.56|88.04|87.54|88.07|87.57|88.04|87.54|9
1735063300000|2024-12-24 18:01:40|88.05|87.55|88.04|87.54|88.06|87.56|88.04|87.54|4
1735063310000|2024-12-24 18:01:50|88.05|87.55|88.07|87.57|88.07|87.57|88.05|87.55|3
1735063320000|2024-12-24 18:02:00|88.06|87.56|88.11|87.61|88.12|87.62|88.06|87.56|7
1735063330000|2024-12-24 18:02:10|88.09|87.59|88.12|87.62|88.13|87.63|88.08|87.58|5
1735063340000|2024-12-24 18:02:20|88.11|87.61|88.16|87.66|88.18|87.68|88.1|87.6|8
1735063350000|2024-12-24 18:02:30|88.15|87.65|88.19|87.69|88.2|87.7|88.15|87.65|7
1735063360000|2024-12-24 18:02:40|88.21|87.71|88.17|87.67|88.22|87.72|88.17|87.67|6
1735063370000|2024-12-24 18:02:50|88.18|87.68|88.18|87.68|88.18|87.68|88.18|87.68|1
1735063380000|2024-12-24 18:03:00|88.17|87.67|88.21|87.71|88.21|87.71|88.17|87.67|6
1735063390000|2024-12-24 18:03:10|88.24|87.74|88.27|87.77|88.28|87.78|88.24|87.74|6
1735063400000|2024-12-24 18:03:20|88.28|87.78|88.3|87.8|88.31|87.81|88.28|87.78|6
1735063410000|2024-12-24 18:03:30|88.29|87.79|88.28|87.78|88.29|87.79|88.28|87.78|4
1735063420000|2024-12-24 18:03:40|88.27|87.77|88.17|87.67|88.27|87.77|88.17|87.67|11
1735063430000|2024-12-24 18:03:50|88.16|87.66|88.15|87.65|88.16|87.66|88.15|87.65|2
1735063440000|2024-12-24 18:04:00|88.14|87.64|88.15|87.65|88.16|87.66|88.13|87.63|7
1735063450000|2024-12-24 18:04:10|88.14|87.64|88.14|87.64|88.14|87.64|88.12|87.62|7
1735063460000|2024-12-24 18:04:20|88.15|87.65|88.15|87.65|88.15|87.65|88.14|87.64|3
1735063470000|2024-12-24 18:04:30|88.14|87.64|88.05|87.55|88.14|87.64|88.05|87.55|7
1735063480000|2024-12-24 18:04:40|88.04|87.54|87.97|87.47|88.04|87.54|87.95|87.45|13
1735063490000|2024-12-24 18:04:50|87.96|87.46|87.94|87.44|87.97|87.47|87.94|87.44|5
1735063500000|2024-12-24 18:05:00|87.93|87.43|87.96|87.46|87.96|87.46|87.93|87.43|3
1735063510000|2024-12-24 18:05:10|87.97|87.47|87.9|87.4|87.97|87.47|87.9|87.4|6
1735063520000|2024-12-24 18:05:20|87.91|87.41|87.88|87.38|87.91|87.41|87.88|87.38|3
1735063530000|2024-12-24 18:05:30|87.89|87.39|87.91|87.41|87.94|87.44|87.89|87.39|9
1735063540000|2024-12-24 18:05:40|87.9|87.4|87.9|87.4|87.9|87.4|87.9|87.4|1
1735063550000|2024-12-24 18:05:50|87.89|87.39|87.87|87.37|87.89|87.39|87.86|87.36|5
1735063560000|2024-12-24 18:06:00|87.88|87.38|87.92|87.42|87.93|87.43|87.88|87.38|9
1735063570000|2024-12-24 18:06:10|87.94|87.44|87.95|87.45|87.97|87.47|87.94|87.44|6
1735063580000|2024-12-24 18:06:20|87.94|87.44|87.95|87.45|87.95|87.45|87.94|87.44|4
1735063590000|2024-12-24 18:06:30|87.94|87.44|87.92|87.42|87.94|87.44|87.92|87.42|3
1735063600000|2024-12-24 18:06:40|87.94|87.44|87.95|87.45|87.95|87.45|87.92|87.42|4
1735063610000|2024-12-24 18:06:50|87.96|87.46|87.97|87.47|87.99|87.49|87.96|87.46|6
1735063620000|2024-12-24 18:07:00|87.95|87.45|87.98|87.48|87.98|87.48|87.95|87.45|3
1735063630000|2024-12-24 18:07:10|87.97|87.47|87.97|87.47|87.97|87.47|87.97|87.47|1
1735063640000|2024-12-24 18:07:20|87.96|87.46|87.95|87.45|87.96|87.46|87.94|87.44|3
1735063650000|2024-12-24 18:07:30|87.94|87.44|87.9|87.4|87.94|87.44|87.9|87.4|5
1735063660000|2024-12-24 18:07:40|87.89|87.39|87.89|87.39|87.89|87.39|87.89|87.39|1
1735063670000|2024-12-24 18:07:50|87.88|87.38|87.86|87.36|87.88|87.38|87.85|87.35|4
1735063680000|2024-12-24 18:08:00|87.87|87.37|87.89|87.39|87.9|87.4|87.87|87.37|4
1735063690000|2024-12-24 18:08:10|87.88|87.38|87.85|87.35|87.88|87.38|87.85|87.35|7
1735063700000|2024-12-24 18:08:20|87.86|87.36|87.8|87.3|87.86|87.36|87.8|87.3|5
1735063710000|2024-12-24 18:08:30|87.79|87.29|87.79|87.29|87.79|87.29|87.77|87.27|7
1735063720000|2024-12-24 18:08:40|87.78|87.28|87.74|87.24|87.78|87.28|87.74|87.24|3
1735063730000|2024-12-24 18:08:50|87.75|87.25|87.78|87.28|87.78|87.28|87.75|87.25|3
1735063740000|2024-12-24 18:09:00|87.77|87.27|87.77|87.27|87.77|87.27|87.76|87.26|3
1735063750000|2024-12-24 18:09:10|87.78|87.28|87.8|87.3|87.81|87.31|87.78|87.28|4
1735063760000|2024-12-24 18:09:20|87.81|87.31|87.85|87.35|87.86|87.36|87.81|87.31|9
1735063770000|2024-12-24 18:09:30|87.86|87.36|87.84|87.34|87.87|87.37|87.84|87.34|7
1735063780000|2024-12-24 18:09:40|87.83|87.33|87.87|87.37|87.87|87.37|87.83|87.33|5
1735063790000|2024-12-24 18:09:50|87.86|87.36|87.86|87.36|87.86|87.36|87.86|87.36|1
1735063800000|2024-12-24 18:10:00|87.84|87.34|87.88|87.38|87.9|87.4|87.84|87.34|7
1735063810000|2024-12-24 18:10:10|87.89|87.39|87.93|87.43|87.97|87.47|87.89|87.39|10
1735063820000|2024-12-24 18:10:20|87.92|87.42|87.91|87.41|87.93|87.43|87.9|87.4|9
1735063840000|2024-12-24 18:10:40|87.93|87.43|87.93|87.43|87.97|87.47|87.93|87.43|5
1735063850000|2024-12-24 18:10:50|87.94|87.44|87.93|87.43|87.97|87.47|87.93|87.43|10
1735063860000|2024-12-24 18:11:00|87.94|87.44|87.96|87.46|87.98|87.48|87.94|87.44|5
1735063870000|2024-12-24 18:11:10|87.95|87.45|87.96|87.46|87.96|87.46|87.95|87.45|4
1735063880000|2024-12-24 18:11:20|87.97|87.47|87.96|87.46|87.97|87.47|87.96|87.46|2
1735063910000|2024-12-24 18:11:50|87.97|87.47|88.04|87.54|88.05|87.55|87.97|87.47|8
1735063920000|2024-12-24 18:12:00|88.03|87.53|88.06|87.56|88.07|87.57|88.03|87.53|7
1735063930000|2024-12-24 18:12:10|88.07|87.57|88.08|87.58|88.11|87.61|88.07|87.57|8
1735063940000|2024-12-24 18:12:20|88.07|87.57|88.07|87.57|88.08|87.58|88.05|87.55|7
1735063950000|2024-12-24 18:12:30|88.08|87.58|88.16|87.66|88.17|87.67|88.08|87.58|9
1735063960000|2024-12-24 18:12:40|88.17|87.67|88.31|87.81|88.31|87.81|88.17|87.67|11
1735063970000|2024-12-24 18:12:50|88.34|87.84|88.25|87.75|88.34|87.84|88.25|87.75|8
1735063980000|2024-12-24 18:13:00|88.22|87.72|88.23|87.73|88.27|87.77|88.19|87.69|11
1735063990000|2024-12-24 18:13:10|88.22|87.72|88.16|87.66|88.22|87.72|88.16|87.66|7
1735064000000|2024-12-24 18:13:20|88.17|87.67|88.16|87.66|88.18|87.68|88.16|87.66|4
1735064010000|2024-12-24 18:13:30|88.17|87.67|88.26|87.76|88.27|87.77|88.17|87.67|13
1735064020000|2024-12-24 18:13:40|88.25|87.75|88.26|87.76|88.27|87.77|88.25|87.75|4
1735064030000|2024-12-24 18:13:50|88.25|87.75|88.25|87.75|88.26|87.76|88.25|87.75|3
1735064040000|2024-12-24 18:14:00|88.24|87.74|88.17|87.67|88.24|87.74|88.16|87.66|10
1735064050000|2024-12-24 18:14:10|88.16|87.66|88.16|87.66|88.17|87.67|88.16|87.66|3
1735064060000|2024-12-24 18:14:20|88.15|87.65|88.24|87.74|88.24|87.74|88.15|87.65|8
1735064070000|2024-12-24 18:14:30|88.25|87.75|88.27|87.77|88.27|87.77|88.25|87.75|3
1735064080000|2024-12-24 18:14:40|88.26|87.76|88.25|87.75|88.26|87.76|88.25|87.75|4
1735064090000|2024-12-24 18:14:50|88.24|87.74|88.34|87.84|88.34|87.84|88.24|87.74|9
1735064100000|2024-12-24 18:15:00|88.4|87.9|88.36|87.86|88.4|87.9|88.36|87.86|4
1735064110000|2024-12-24 18:15:10|88.33|87.83|88.34|87.84|88.35|87.85|88.33|87.83|3
1735064120000|2024-12-24 18:15:20|88.32|87.82|88.34|87.84|88.34|87.84|88.32|87.82|3
1735064130000|2024-12-24 18:15:30|88.35|87.85|88.6|88.1|88.6|88.1|88.35|87.85|12
1735064140000|2024-12-24 18:15:40|88.58|88.08|88.58|88.08|88.58|88.08|88.56|88.06|4
1735064150000|2024-12-24 18:15:50|88.59|88.09|88.57|88.07|88.59|88.09|88.57|88.07|2
1735064160000|2024-12-24 18:16:00|88.53|88.03|88.53|88.03|88.53|88.03|88.51|88.01|6
1735064170000|2024-12-24 18:16:10|88.55|88.05|88.49|87.99|88.55|88.05|88.49|87.99|4
1735064180000|2024-12-24 18:16:20|88.47|87.97|88.48|87.98|88.48|87.98|88.46|87.96|4
1735064190000|2024-12-24 18:16:30|88.49|87.99|88.5|88|88.5|88|88.49|87.99|2
1735064200000|2024-12-24 18:16:40|88.51|88.01|88.5|88|88.51|88.01|88.5|88|2
1735064210000|2024-12-24 18:16:50|88.54|88.04|88.49|87.99|88.54|88.04|88.49|87.99|3
1735064240000|2024-12-24 18:17:20|88.46|87.96|88.49|87.99|88.49|87.99|88.46|87.96|2
1735064250000|2024-12-24 18:17:30|88.5|88|88.48|87.98|88.5|88|88.48|87.98|3
1735064270000|2024-12-24 18:17:50|88.46|87.96|88.42|87.92|88.46|87.96|88.42|87.92|3
1735064280000|2024-12-24 18:18:00|88.43|87.93|88.45|87.95|88.48|87.98|88.43|87.93|6
1735064290000|2024-12-24 18:18:10|88.44|87.94|88.31|87.81|88.44|87.94|88.31|87.81|7
1735064300000|2024-12-24 18:18:20|88.3|87.8|88.26|87.76|88.3|87.8|88.26|87.76|3
1735064310000|2024-12-24 18:18:30|88.24|87.74|88.21|87.71|88.24|87.74|88.21|87.71|4
1735064320000|2024-12-24 18:18:40|88.23|87.73|88.21|87.71|88.23|87.73|88.2|87.7|5
1735064330000|2024-12-24 18:18:50|88.16|87.66|88.16|87.66|88.16|87.66|88.16|87.66|1
1735064340000|2024-12-24 18:19:00|88.18|87.68|88.12|87.62|88.18|87.68|88.12|87.62|2
1735064350000|2024-12-24 18:19:10|88.11|87.61|88.13|87.63|88.15|87.65|88.11|87.61|6
1735064360000|2024-12-24 18:19:20|88.15|87.65|88.11|87.61|88.15|87.65|88.11|87.61|4
1735064370000|2024-12-24 18:19:30|88.1|87.6|88.1|87.6|88.11|87.61|88.07|87.57|6
1735064380000|2024-12-24 18:19:40|88.09|87.59|88.08|87.58|88.09|87.59|88.08|87.58|2
1735064390000|2024-12-24 18:19:50|87.95|87.45|87.95|87.45|87.99|87.49|87.94|87.44|9
1735064400000|2024-12-24 18:20:00|87.97|87.47|87.99|87.49|88|87.5|87.97|87.47|3
1735064410000|2024-12-24 18:20:10|88.02|87.52|88.11|87.61|88.11|87.61|88.02|87.52|6
1735064430000|2024-12-24 18:20:30|88.1|87.6|88.08|87.58|88.1|87.6|88.08|87.58|4
1735064440000|2024-12-24 18:20:40|88.07|87.57|88.04|87.54|88.07|87.57|88.04|87.54|3
1735064450000|2024-12-24 18:20:50|88.02|87.52|88|87.5|88.02|87.52|88|87.5|2
1735064460000|2024-12-24 18:21:00|87.99|87.49|87.99|87.49|87.99|87.49|87.99|87.49|1
1735064470000|2024-12-24 18:21:10|87.97|87.47|87.95|87.45|87.97|87.47|87.95|87.45|2
1735064480000|2024-12-24 18:21:20|87.92|87.42|87.95|87.45|87.95|87.45|87.92|87.42|2
1735064490000|2024-12-24 18:21:30|87.96|87.46|87.95|87.45|87.96|87.46|87.95|87.45|2
1735064510000|2024-12-24 18:21:50|87.92|87.42|87.94|87.44|87.94|87.44|87.9|87.4|4
1735064520000|2024-12-24 18:22:00|87.92|87.42|87.91|87.41|87.92|87.42|87.91|87.41|2
1735064540000|2024-12-24 18:22:20|87.94|87.44|88|87.5|88.01|87.51|87.94|87.44|4
1735064550000|2024-12-24 18:22:30|87.96|87.46|87.99|87.49|87.99|87.49|87.96|87.46|3
1735064560000|2024-12-24 18:22:40|87.97|87.47|87.99|87.49|87.99|87.49|87.96|87.46|3
1735064570000|2024-12-24 18:22:50|87.98|87.48|88.02|87.52|88.02|87.52|87.98|87.48|4
1735064580000|2024-12-24 18:23:00|88.01|87.51|88|87.5|88.01|87.51|88|87.5|4
1735064590000|2024-12-24 18:23:10|87.99|87.49|88|87.5|88|87.5|87.99|87.49|4
1735064600000|2024-12-24 18:23:20|87.99|87.49|87.91|87.41|87.99|87.49|87.91|87.41|6
1735064610000|2024-12-24 18:23:30|87.9|87.4|87.86|87.36|87.9|87.4|87.86|87.36|5
1735064620000|2024-12-24 18:23:40|87.87|87.37|87.85|87.35|87.88|87.38|87.85|87.35|7
1735064630000|2024-12-24 18:23:50|87.84|87.34|87.82|87.32|87.84|87.34|87.82|87.32|4
1735064640000|2024-12-24 18:24:00|87.83|87.33|87.86|87.36|87.86|87.36|87.83|87.33|7
1735064650000|2024-12-24 18:24:10|87.84|87.34|87.83|87.33|87.84|87.34|87.82|87.32|4
1735064660000|2024-12-24 18:24:20|87.81|87.31|87.81|87.31|87.81|87.31|87.81|87.31|1
1735064670000|2024-12-24 18:24:30|87.83|87.33|87.82|87.32|87.85|87.35|87.82|87.32|9
1735064680000|2024-12-24 18:24:40|87.83|87.33|87.86|87.36|87.86|87.36|87.82|87.32|6
1735064690000|2024-12-24 18:24:50|87.85|87.35|87.89|87.39|87.91|87.41|87.85|87.35|12
1735064700000|2024-12-24 18:25:00|87.9|87.4|87.92|87.42|87.92|87.42|87.89|87.39|5
1735064710000|2024-12-24 18:25:10|87.93|87.43|87.94|87.44|87.98|87.48|87.93|87.43|15
1735064720000|2024-12-24 18:25:20|87.93|87.43|87.91|87.41|87.93|87.43|87.88|87.38|15
1735064730000|2024-12-24 18:25:30|87.92|87.42|87.94|87.44|87.94|87.44|87.92|87.42|3
1735064740000|2024-12-24 18:25:40|87.93|87.43|87.86|87.36|87.93|87.43|87.86|87.36|5
1735064750000|2024-12-24 18:25:50|87.85|87.35|87.82|87.32|87.86|87.36|87.81|87.31|12
1735064760000|2024-12-24 18:26:00|87.8|87.3|87.76|87.26|87.81|87.31|87.76|87.26|9
1735064770000|2024-12-24 18:26:10|87.75|87.25|87.77|87.27|87.77|87.27|87.74|87.24|6
1735064780000|2024-12-24 18:26:20|87.78|87.28|87.77|87.27|87.78|87.28|87.75|87.25|10
1735064790000|2024-12-24 18:26:30|87.78|87.28|87.83|87.33|87.85|87.35|87.78|87.28|8
1735064800000|2024-12-24 18:26:40|87.8|87.3|87.78|87.28|87.8|87.3|87.72|87.22|10
1735064810000|2024-12-24 18:26:50|87.77|87.27|87.78|87.28|87.8|87.3|87.76|87.26|7
1735064820000|2024-12-24 18:27:00|87.77|87.27|87.83|87.33|87.84|87.34|87.77|87.27|9
1735064830000|2024-12-24 18:27:10|87.82|87.32|87.83|87.33|87.83|87.33|87.81|87.31|7
1735064840000|2024-12-24 18:27:20|87.85|87.35|87.81|87.31|87.85|87.35|87.81|87.31|5
1735064850000|2024-12-24 18:27:30|87.8|87.3|87.81|87.31|87.82|87.32|87.8|87.3|3
1735064860000|2024-12-24 18:27:40|87.82|87.32|87.82|87.32|87.86|87.36|87.82|87.32|17
1735064870000|2024-12-24 18:27:50|87.83|87.33|87.84|87.34|87.84|87.34|87.82|87.32|4
1735064880000|2024-12-24 18:28:00|87.83|87.33|87.86|87.36|87.87|87.37|87.83|87.33|9
1735064890000|2024-12-24 18:28:10|87.87|87.37|87.84|87.34|87.87|87.37|87.84|87.34|5
1735064900000|2024-12-24 18:28:20|87.83|87.33|87.83|87.33|87.85|87.35|87.83|87.33|10
1735064910000|2024-12-24 18:28:30|87.81|87.31|87.81|87.31|87.82|87.32|87.8|87.3|5
1735064920000|2024-12-24 18:28:40|87.82|87.32|87.84|87.34|87.85|87.35|87.81|87.31|6
1735064930000|2024-12-24 18:28:50|87.85|87.35|87.81|87.31|87.85|87.35|87.81|87.31|6
1735064940000|2024-12-24 18:29:00|87.8|87.3|87.82|87.32|87.82|87.32|87.8|87.3|2
1735064950000|2024-12-24 18:29:10|87.8|87.3|87.76|87.26|87.8|87.3|87.76|87.26|8
1735064960000|2024-12-24 18:29:20|87.74|87.24|87.72|87.22|87.74|87.24|87.72|87.22|4
1735064970000|2024-12-24 18:29:30|87.74|87.24|87.72|87.22|87.74|87.24|87.72|87.22|2
1735064990000|2024-12-24 18:29:50|87.69|87.19|87.69|87.19|87.69|87.19|87.69|87.19|1
1735065000000|2024-12-24 18:30:00|87.7|87.2|87.75|87.25|87.75|87.25|87.7|87.2|12
1735065010000|2024-12-24 18:30:10|87.76|87.26|87.84|87.34|87.85|87.35|87.76|87.26|13
1735065020000|2024-12-24 18:30:20|87.86|87.36|87.85|87.35|87.86|87.36|87.82|87.32|8
1735065030000|2024-12-24 18:30:30|87.86|87.36|87.85|87.35|87.87|87.37|87.85|87.35|4
1735065040000|2024-12-24 18:30:40|87.84|87.34|87.85|87.35|87.86|87.36|87.84|87.34|4
1735065050000|2024-12-24 18:30:50|87.86|87.36|87.8|87.3|87.86|87.36|87.79|87.29|6
1735065060000|2024-12-24 18:31:00|87.81|87.31|87.91|87.41|87.91|87.41|87.81|87.31|17
1735065070000|2024-12-24 18:31:10|87.9|87.4|87.92|87.42|87.94|87.44|87.89|87.39|9
1735065080000|2024-12-24 18:31:20|87.9|87.4|87.84|87.34|87.9|87.4|87.84|87.34|7
1735065090000|2024-12-24 18:31:30|87.86|87.36|87.82|87.32|87.86|87.36|87.82|87.32|6
1735065100000|2024-12-24 18:31:40|87.81|87.31|87.81|87.31|87.83|87.33|87.81|87.31|6
1735065110000|2024-12-24 18:31:50|87.8|87.3|87.81|87.31|87.83|87.33|87.8|87.3|8
1735065120000|2024-12-24 18:32:00|87.8|87.3|87.81|87.31|87.83|87.33|87.78|87.28|16
1735065130000|2024-12-24 18:32:10|87.8|87.3|87.83|87.33|87.83|87.33|87.76|87.26|11
1735065140000|2024-12-24 18:32:20|87.84|87.34|87.82|87.32|87.84|87.34|87.81|87.31|16
1735065150000|2024-12-24 18:32:30|87.81|87.31|87.83|87.33|87.86|87.36|87.81|87.31|7
1735065160000|2024-12-24 18:32:40|87.82|87.32|87.83|87.33|87.83|87.33|87.8|87.3|5
1735065170000|2024-12-24 18:32:50|87.84|87.34|87.82|87.32|87.85|87.35|87.82|87.32|9
1735065180000|2024-12-24 18:33:00|87.83|87.33|87.84|87.34|87.84|87.34|87.82|87.32|4
1735065190000|2024-12-24 18:33:10|87.83|87.33|87.81|87.31|87.83|87.33|87.79|87.29|9
1735065200000|2024-12-24 18:33:20|87.8|87.3|87.83|87.33|87.83|87.33|87.79|87.29|4
1735065210000|2024-12-24 18:33:30|87.82|87.32|87.88|87.38|87.9|87.4|87.82|87.32|8
1735065220000|2024-12-24 18:33:40|87.89|87.39|87.91|87.41|87.91|87.41|87.88|87.38|4
1735065230000|2024-12-24 18:33:50|87.92|87.42|87.94|87.44|87.94|87.44|87.9|87.4|9
1735065240000|2024-12-24 18:34:00|87.92|87.42|88.01|87.51|88.01|87.51|87.92|87.42|9
1735065250000|2024-12-24 18:34:10|88.04|87.54|88.03|87.53|88.07|87.57|88.03|87.53|6
1735065260000|2024-12-24 18:34:20|88.02|87.52|88|87.5|88.02|87.52|88|87.5|2
1735065270000|2024-12-24 18:34:30|87.99|87.49|87.99|87.49|87.99|87.49|87.99|87.49|1
1735065280000|2024-12-24 18:34:40|87.98|87.48|87.94|87.44|87.98|87.48|87.94|87.44|5
1735065290000|2024-12-24 18:34:50|87.95|87.45|88|87.5|88.01|87.51|87.95|87.45|6
1735065300000|2024-12-24 18:35:00|88.01|87.51|88|87.5|88.02|87.52|88|87.5|5
1735065310000|2024-12-24 18:35:10|88.02|87.52|87.97|87.47|88.03|87.53|87.97|87.47|9
1735065320000|2024-12-24 18:35:20|87.96|87.46|88.03|87.53|88.03|87.53|87.96|87.46|6
1735065330000|2024-12-24 18:35:30|88.02|87.52|88|87.5|88.02|87.52|88|87.5|3
1735065340000|2024-12-24 18:35:40|87.99|87.49|87.96|87.46|87.99|87.49|87.96|87.46|5
1735065350000|2024-12-24 18:35:50|87.95|87.45|87.94|87.44|87.97|87.47|87.94|87.44|7
1735065360000|2024-12-24 18:36:00|87.95|87.45|87.9|87.4|87.95|87.45|87.9|87.4|10
1735065370000|2024-12-24 18:36:10|87.92|87.42|87.85|87.35|87.92|87.42|87.85|87.35|7
1735065380000|2024-12-24 18:36:20|87.84|87.34|87.79|87.29|87.84|87.34|87.77|87.27|6
1735065390000|2024-12-24 18:36:30|87.8|87.3|87.84|87.34|87.86|87.36|87.8|87.3|8
1735065400000|2024-12-24 18:36:40|87.85|87.35|87.86|87.36|87.87|87.37|87.85|87.35|6
1735065410000|2024-12-24 18:36:50|87.85|87.35|87.83|87.33|87.85|87.35|87.83|87.33|3
1735065420000|2024-12-24 18:37:00|87.82|87.32|87.8|87.3|87.86|87.36|87.8|87.3|10
1735065430000|2024-12-24 18:37:10|87.81|87.31|87.8|87.3|87.81|87.31|87.8|87.3|2
1735065440000|2024-12-24 18:37:20|87.81|87.31|87.84|87.34|87.84|87.34|87.81|87.31|7
1735065450000|2024-12-24 18:37:30|87.83|87.33|87.81|87.31|87.83|87.33|87.81|87.31|2
1735065460000|2024-12-24 18:37:40|87.83|87.33|87.83|87.33|87.86|87.36|87.83|87.33|8
1735065470000|2024-12-24 18:37:50|87.84|87.34|87.81|87.31|87.84|87.34|87.81|87.31|4
1735065480000|2024-12-24 18:38:00|87.82|87.32|87.8|87.3|87.85|87.35|87.8|87.3|8
1735065490000|2024-12-24 18:38:10|87.81|87.31|87.83|87.33|87.85|87.35|87.79|87.29|11
1735065500000|2024-12-24 18:38:20|87.85|87.35|87.85|87.35|87.85|87.35|87.83|87.33|5
1735065510000|2024-12-24 18:38:30|87.84|87.34|87.84|87.34|87.88|87.38|87.84|87.34|13
1735065520000|2024-12-24 18:38:40|87.85|87.35|87.88|87.38|87.92|87.42|87.85|87.35|15
1735065530000|2024-12-24 18:38:50|87.86|87.36|87.85|87.35|87.88|87.38|87.84|87.34|9
1735065540000|2024-12-24 18:39:00|87.86|87.36|87.91|87.41|87.92|87.42|87.85|87.35|12
1735065550000|2024-12-24 18:39:10|87.9|87.4|87.84|87.34|87.9|87.4|87.84|87.34|9
1735065560000|2024-12-24 18:39:20|87.83|87.33|87.83|87.33|87.85|87.35|87.82|87.32|7
1735065570000|2024-12-24 18:39:30|87.82|87.32|87.78|87.28|87.85|87.35|87.78|87.28|9
1735065580000|2024-12-24 18:39:40|87.77|87.27|87.76|87.26|87.77|87.27|87.76|87.26|2
1735065590000|2024-12-24 18:39:50|87.79|87.29|87.84|87.34|87.85|87.35|87.79|87.29|6
1735065600000|2024-12-24 18:40:00|87.85|87.35|87.86|87.36|87.87|87.37|87.84|87.34|12
1735065610000|2024-12-24 18:40:10|87.85|87.35|87.82|87.32|87.85|87.35|87.82|87.32|4
1735065620000|2024-12-24 18:40:20|87.84|87.34|87.84|87.34|87.84|87.34|87.84|87.34|1
1735065630000|2024-12-24 18:40:30|87.83|87.33|87.8|87.3|87.83|87.33|87.8|87.3|4
1735065650000|2024-12-24 18:40:50|87.81|87.31|87.85|87.35|87.86|87.36|87.81|87.31|10
1735065660000|2024-12-24 18:41:00|87.86|87.36|87.82|87.32|87.86|87.36|87.82|87.32|6
1735065680000|2024-12-24 18:41:20|87.83|87.33|87.78|87.28|87.84|87.34|87.78|87.28|7
1735065700000|2024-12-24 18:41:40|87.76|87.26|87.76|87.26|87.77|87.27|87.76|87.26|3
1735065710000|2024-12-24 18:41:50|87.77|87.27|87.76|87.26|87.78|87.28|87.76|87.26|6
1735065720000|2024-12-24 18:42:00|87.78|87.28|87.77|87.27|87.78|87.28|87.77|87.27|4
1735065730000|2024-12-24 18:42:10|87.76|87.26|87.78|87.28|87.8|87.3|87.76|87.26|5
1735065740000|2024-12-24 18:42:20|87.8|87.3|87.82|87.32|87.84|87.34|87.8|87.3|9
1735065750000|2024-12-24 18:42:30|87.83|87.33|87.82|87.32|87.85|87.35|87.82|87.32|8
1735065760000|2024-12-24 18:42:40|87.85|87.35|87.84|87.34|87.86|87.36|87.84|87.34|8
1735065770000|2024-12-24 18:42:50|87.81|87.31|87.81|87.31|87.83|87.33|87.81|87.31|4
1735065780000|2024-12-24 18:43:00|87.79|87.29|87.86|87.36|87.86|87.36|87.78|87.28|6
1735065790000|2024-12-24 18:43:10|87.85|87.35|87.85|87.35|87.86|87.36|87.85|87.35|3
1735065800000|2024-12-24 18:43:20|87.84|87.34|87.79|87.29|87.84|87.34|87.79|87.29|6
1735065820000|2024-12-24 18:43:40|87.8|87.3|87.79|87.29|87.82|87.32|87.79|87.29|6
1735065830000|2024-12-24 18:43:50|87.78|87.28|87.79|87.29|87.8|87.3|87.78|87.28|7
1735065840000|2024-12-24 18:44:00|87.78|87.28|87.77|87.27|87.79|87.29|87.77|87.27|6
1735065850000|2024-12-24 18:44:10|87.78|87.28|87.78|87.28|87.78|87.28|87.78|87.28|1
1735065860000|2024-12-24 18:44:20|87.79|87.29|87.81|87.31|87.83|87.33|87.77|87.27|12
1735065870000|2024-12-24 18:44:30|87.82|87.32|87.81|87.31|87.82|87.32|87.81|87.31|2
1735065880000|2024-12-24 18:44:40|87.82|87.32|87.78|87.28|87.82|87.32|87.78|87.28|5
1735065900000|2024-12-24 18:45:00|87.8|87.3|87.79|87.29|87.81|87.31|87.79|87.29|3
1735065910000|2024-12-24 18:45:10|87.78|87.28|87.86|87.36|87.86|87.36|87.78|87.28|13
1735065920000|2024-12-24 18:45:20|87.85|87.35|87.85|87.35|87.88|87.38|87.85|87.35|7
1735065930000|2024-12-24 18:45:30|87.83|87.33|87.83|87.33|87.84|87.34|87.83|87.33|3
1735065940000|2024-12-24 18:45:40|87.81|87.31|87.83|87.33|87.84|87.34|87.8|87.3|10
1735065950000|2024-12-24 18:45:50|87.81|87.31|87.74|87.24|87.81|87.31|87.74|87.24|8
1735065960000|2024-12-24 18:46:00|87.75|87.25|87.76|87.26|87.76|87.26|87.71|87.21|5
1735065970000|2024-12-24 18:46:10|87.74|87.24|87.71|87.21|87.74|87.24|87.71|87.21|3
1735065980000|2024-12-24 18:46:20|87.7|87.2|87.7|87.2|87.73|87.23|87.68|87.18|8
1735065990000|2024-12-24 18:46:30|87.69|87.19|87.65|87.15|87.69|87.19|87.64|87.14|5
1735066000000|2024-12-24 18:46:40|87.68|87.18|87.68|87.18|87.68|87.18|87.64|87.14|12
1735066010000|2024-12-24 18:46:50|87.67|87.17|87.63|87.13|87.67|87.17|87.63|87.13|5
1735066020000|2024-12-24 18:47:00|87.62|87.12|87.65|87.15|87.66|87.16|87.62|87.12|8
1735066030000|2024-12-24 18:47:10|87.64|87.14|87.58|87.08|87.64|87.14|87.58|87.08|7
1735066040000|2024-12-24 18:47:20|87.57|87.07|87.58|87.08|87.59|87.09|87.57|87.07|7
1735066050000|2024-12-24 18:47:30|87.61|87.11|87.62|87.12|87.64|87.14|87.61|87.11|7
1735066060000|2024-12-24 18:47:40|87.65|87.15|87.63|87.13|87.66|87.16|87.63|87.13|10
1735066070000|2024-12-24 18:47:50|87.64|87.14|87.67|87.17|87.67|87.17|87.64|87.14|4
1735066080000|2024-12-24 18:48:00|87.66|87.16|87.71|87.21|87.71|87.21|87.64|87.14|8
1735066090000|2024-12-24 18:48:10|87.7|87.2|87.72|87.22|87.73|87.23|87.7|87.2|3
1735066100000|2024-12-24 18:48:20|87.74|87.24|87.67|87.17|87.76|87.26|87.66|87.16|11
1735066110000|2024-12-24 18:48:30|87.66|87.16|87.65|87.15|87.66|87.16|87.65|87.15|2
1735066120000|2024-12-24 18:48:40|87.64|87.14|87.63|87.13|87.64|87.14|87.63|87.13|2
1735066130000|2024-12-24 18:48:50|87.64|87.14|87.63|87.13|87.66|87.16|87.63|87.13|6
1735066140000|2024-12-24 18:49:00|87.64|87.14|87.64|87.14|87.65|87.15|87.61|87.11|7
1735066150000|2024-12-24 18:49:10|87.65|87.15|87.66|87.16|87.68|87.18|87.64|87.14|9
1735066160000|2024-12-24 18:49:20|87.67|87.17|87.57|87.07|87.67|87.17|87.57|87.07|8
1735066170000|2024-12-24 18:49:30|87.58|87.08|87.65|87.15|87.65|87.15|87.58|87.08|4
1735066180000|2024-12-24 18:49:40|87.66|87.16|87.68|87.18|87.68|87.18|87.65|87.15|4
1735066190000|2024-12-24 18:49:50|87.67|87.17|87.68|87.18|87.69|87.19|87.67|87.17|4
1735066200000|2024-12-24 18:50:00|87.69|87.19|87.78|87.28|87.78|87.28|87.69|87.19|15
1735066210000|2024-12-24 18:50:10|87.79|87.29|87.77|87.27|87.8|87.3|87.77|87.27|9
1735066220000|2024-12-24 18:50:20|87.78|87.28|87.81|87.31|87.83|87.33|87.78|87.28|8
1735066230000|2024-12-24 18:50:30|87.8|87.3|87.85|87.35|87.86|87.36|87.8|87.3|12
1735066240000|2024-12-24 18:50:40|87.84|87.34|87.84|87.34|87.85|87.35|87.82|87.32|9
1735066250000|2024-12-24 18:50:50|87.83|87.33|87.83|87.33|87.87|87.37|87.83|87.33|7
1735066260000|2024-12-24 18:51:00|87.84|87.34|87.88|87.38|87.88|87.38|87.84|87.34|8
1735066270000|2024-12-24 18:51:10|87.9|87.4|87.93|87.43|87.94|87.44|87.88|87.38|18
1735066280000|2024-12-24 18:51:20|87.94|87.44|87.83|87.33|87.94|87.44|87.83|87.33|10
1735066290000|2024-12-24 18:51:30|87.82|87.32|87.84|87.34|87.86|87.36|87.81|87.31|7
1735066300000|2024-12-24 18:51:40|87.85|87.35|87.79|87.29|87.86|87.36|87.78|87.28|11
1735066310000|2024-12-24 18:51:50|87.77|87.27|87.77|87.27|87.77|87.27|87.77|87.27|1
1735066320000|2024-12-24 18:52:00|87.78|87.28|87.76|87.26|87.8|87.3|87.76|87.26|9
1735066330000|2024-12-24 18:52:10|87.75|87.25|87.73|87.23|87.75|87.25|87.73|87.23|6
1735066340000|2024-12-24 18:52:20|87.74|87.24|87.68|87.18|87.74|87.24|87.68|87.18|4
1735066350000|2024-12-24 18:52:30|87.69|87.19|87.66|87.16|87.73|87.23|87.66|87.16|8
1735066360000|2024-12-24 18:52:40|87.69|87.19|87.7|87.2|87.7|87.2|87.68|87.18|3
1735066370000|2024-12-24 18:52:50|87.72|87.22|87.78|87.28|87.78|87.28|87.72|87.22|5
1735066380000|2024-12-24 18:53:00|87.79|87.29|87.78|87.28|87.79|87.29|87.78|87.28|2
1735066390000|2024-12-24 18:53:10|87.77|87.27|87.77|87.27|87.77|87.27|87.77|87.27|1
1735066400000|2024-12-24 18:53:20|87.76|87.26|87.75|87.25|87.76|87.26|87.75|87.25|2
1735066410000|2024-12-24 18:53:30|87.76|87.26|87.82|87.32|87.82|87.32|87.76|87.26|8
1735066420000|2024-12-24 18:53:40|87.81|87.31|87.8|87.3|87.81|87.31|87.8|87.3|2
1735066430000|2024-12-24 18:53:50|87.82|87.32|87.82|87.32|87.82|87.32|87.81|87.31|3
1735066440000|2024-12-24 18:54:00|87.81|87.31|87.83|87.33|87.83|87.33|87.81|87.31|2
1735066450000|2024-12-24 18:54:10|87.86|87.36|87.84|87.34|87.86|87.36|87.84|87.34|2
1735066460000|2024-12-24 18:54:20|87.86|87.36|87.85|87.35|87.86|87.36|87.85|87.35|2
1735066470000|2024-12-24 18:54:30|87.84|87.34|87.83|87.33|87.85|87.35|87.82|87.32|6
1735066480000|2024-12-24 18:54:40|87.82|87.32|87.86|87.36|87.86|87.36|87.8|87.3|10
1735066490000|2024-12-24 18:54:50|87.85|87.35|87.82|87.32|87.86|87.36|87.82|87.32|8
1735066510000|2024-12-24 18:55:10|87.81|87.31|87.85|87.35|87.85|87.35|87.8|87.3|6
1735066520000|2024-12-24 18:55:20|87.84|87.34|87.82|87.32|87.84|87.34|87.82|87.32|3
1735066530000|2024-12-24 18:55:30|87.81|87.31|87.78|87.28|87.81|87.31|87.78|87.28|4
1735066540000|2024-12-24 18:55:40|87.75|87.25|87.78|87.28|87.78|87.28|87.75|87.25|5
1735066550000|2024-12-24 18:55:50|87.8|87.3|87.79|87.29|87.81|87.31|87.79|87.29|3
1735066560000|2024-12-24 18:56:00|87.78|87.28|87.81|87.31|87.81|87.31|87.78|87.28|2
1735066570000|2024-12-24 18:56:10|87.79|87.29|87.76|87.26|87.79|87.29|87.76|87.26|4
1735066580000|2024-12-24 18:56:20|87.75|87.25|87.75|87.25|87.75|87.25|87.75|87.25|1
1735066590000|2024-12-24 18:56:30|87.74|87.24|87.73|87.23|87.74|87.24|87.72|87.22|5
1735066600000|2024-12-24 18:56:40|87.72|87.22|87.73|87.23|87.73|87.23|87.69|87.19|9
1735066610000|2024-12-24 18:56:50|87.71|87.21|87.7|87.2|87.71|87.21|87.7|87.2|2
1735066620000|2024-12-24 18:57:00|87.69|87.19|87.68|87.18|87.69|87.19|87.68|87.18|4
1735066630000|2024-12-24 18:57:10|87.67|87.17|87.68|87.18|87.69|87.19|87.67|87.17|4
1735066640000|2024-12-24 18:57:20|87.71|87.21|87.71|87.21|87.71|87.21|87.71|87.21|1
1735066650000|2024-12-24 18:57:30|87.72|87.22|87.67|87.17|87.72|87.22|87.66|87.16|8
1735066660000|2024-12-24 18:57:40|87.66|87.16|87.65|87.15|87.67|87.17|87.63|87.13|11
1735066680000|2024-12-24 18:58:00|87.66|87.16|87.7|87.2|87.72|87.22|87.66|87.16|11
1735066690000|2024-12-24 18:58:10|87.69|87.19|87.67|87.17|87.69|87.19|87.67|87.17|3
1735066710000|2024-12-24 18:58:30|87.66|87.16|87.66|87.16|87.68|87.18|87.66|87.16|3
1735066720000|2024-12-24 18:58:40|87.65|87.15|87.63|87.13|87.65|87.15|87.63|87.13|5
1735066740000|2024-12-24 18:59:00|87.61|87.11|87.61|87.11|87.61|87.11|87.61|87.11|1
1735066750000|2024-12-24 18:59:10|87.6|87.1|87.6|87.1|87.6|87.1|87.6|87.1|1
1735066760000|2024-12-24 18:59:20|87.62|87.12|87.65|87.15|87.65|87.15|87.62|87.12|5
1735066770000|2024-12-24 18:59:30|87.66|87.16|87.66|87.16|87.67|87.17|87.66|87.16|5
1735066780000|2024-12-24 18:59:40|87.68|87.18|87.66|87.16|87.68|87.18|87.66|87.16|2
1735066790000|2024-12-24 18:59:50|87.65|87.15|87.67|87.17|87.67|87.17|87.65|87.15|6
1735066800000|2024-12-24 19:00:00|87.66|87.16|87.64|87.14|87.66|87.16|87.63|87.13|7
1735066810000|2024-12-24 19:00:10|87.62|87.12|87.58|87.08|87.62|87.12|87.55|87.05|8
1735066820000|2024-12-24 19:00:20|87.59|87.09|87.57|87.07|87.61|87.11|87.57|87.07|9
1735066830000|2024-12-24 19:00:30|87.59|87.09|87.55|87.05|87.62|87.12|87.55|87.05|16
1735066840000|2024-12-24 19:00:40|87.56|87.06|87.54|87.04|87.56|87.06|87.54|87.04|2
1735066850000|2024-12-24 19:00:50|87.53|87.03|87.47|86.97|87.53|87.03|87.47|86.97|7
1735066860000|2024-12-24 19:01:00|87.46|86.96|87.43|86.93|87.46|86.96|87.43|86.93|4
1735066870000|2024-12-24 19:01:10|87.44|86.94|87.43|86.93|87.44|86.94|87.43|86.93|2
1735066880000|2024-12-24 19:01:20|87.44|86.94|87.4|86.9|87.45|86.95|87.4|86.9|9
1735066890000|2024-12-24 19:01:30|87.39|86.89|87.4|86.9|87.4|86.9|87.39|86.89|2
1735066900000|2024-12-24 19:01:40|87.38|86.88|87.38|86.88|87.4|86.9|87.37|86.87|8
1735066910000|2024-12-24 19:01:50|87.41|86.91|87.43|86.93|87.45|86.95|87.41|86.91|9
1735066920000|2024-12-24 19:02:00|87.41|86.91|87.41|86.91|87.41|86.91|87.41|86.91|1
1735066930000|2024-12-24 19:02:10|87.42|86.92|87.4|86.9|87.42|86.92|87.4|86.9|3
1735066940000|2024-12-24 19:02:20|87.41|86.91|87.43|86.93|87.44|86.94|87.41|86.91|8
1735066950000|2024-12-24 19:02:30|87.44|86.94|87.43|86.93|87.45|86.95|87.4|86.9|10
1735066960000|2024-12-24 19:02:40|87.44|86.94|87.44|86.94|87.44|86.94|87.43|86.93|5
1735066970000|2024-12-24 19:02:50|87.45|86.95|87.51|87.01|87.53|87.03|87.45|86.95|14
1735066980000|2024-12-24 19:03:00|87.5|87|87.49|86.99|87.51|87.01|87.49|86.99|9
1735066990000|2024-12-24 19:03:10|87.51|87.01|87.53|87.03|87.54|87.04|87.51|87.01|10
1735067000000|2024-12-24 19:03:20|87.52|87.02|87.52|87.02|87.54|87.04|87.52|87.02|13
1735067010000|2024-12-24 19:03:30|87.53|87.03|87.55|87.05|87.55|87.05|87.52|87.02|5
1735067020000|2024-12-24 19:03:40|87.56|87.06|87.58|87.08|87.62|87.12|87.56|87.06|10
1735067030000|2024-12-24 19:03:50|87.57|87.07|87.53|87.03|87.57|87.07|87.53|87.03|10
1735067040000|2024-12-24 19:04:00|87.52|87.02|87.48|86.98|87.52|87.02|87.48|86.98|8
1735067050000|2024-12-24 19:04:10|87.49|86.99|87.48|86.98|87.49|86.99|87.48|86.98|2
1735067060000|2024-12-24 19:04:20|87.51|87.01|87.5|87|87.52|87.02|87.5|87|4
1735067070000|2024-12-24 19:04:30|87.51|87.01|87.51|87.01|87.53|87.03|87.5|87|9
1735067080000|2024-12-24 19:04:40|87.52|87.02|87.55|87.05|87.55|87.05|87.52|87.02|4
1735067100000|2024-12-24 19:05:00|87.58|87.08|87.65|87.15|87.65|87.15|87.58|87.08|8
1735067110000|2024-12-24 19:05:10|87.64|87.14|87.66|87.16|87.66|87.16|87.6|87.1|12
1735067120000|2024-12-24 19:05:20|87.65|87.15|87.63|87.13|87.65|87.15|87.63|87.13|3
1735067130000|2024-12-24 19:05:30|87.62|87.12|87.59|87.09|87.62|87.12|87.59|87.09|3
1735067140000|2024-12-24 19:05:40|87.58|87.08|87.6|87.1|87.6|87.1|87.58|87.08|7
1735067150000|2024-12-24 19:05:50|87.59|87.09|87.57|87.07|87.6|87.1|87.57|87.07|7
1735067160000|2024-12-24 19:06:00|87.56|87.06|87.6|87.1|87.6|87.1|87.55|87.05|5
1735067170000|2024-12-24 19:06:10|87.61|87.11|87.63|87.13|87.64|87.14|87.57|87.07|13
1735067180000|2024-12-24 19:06:20|87.64|87.14|87.65|87.15|87.65|87.15|87.61|87.11|12
1735067190000|2024-12-24 19:06:30|87.64|87.14|87.66|87.16|87.66|87.16|87.64|87.14|4
1735067200000|2024-12-24 19:06:40|87.68|87.18|87.69|87.19|87.7|87.2|87.67|87.17|5
1735067210000|2024-12-24 19:06:50|87.68|87.18|87.69|87.19|87.69|87.19|87.68|87.18|2
1735067220000|2024-12-24 19:07:00|87.68|87.18|87.69|87.19|87.71|87.21|87.65|87.15|8
1735067230000|2024-12-24 19:07:10|87.7|87.2|87.7|87.2|87.72|87.22|87.69|87.19|9
1735067240000|2024-12-24 19:07:20|87.69|87.19|87.65|87.15|87.69|87.19|87.64|87.14|7
1735067250000|2024-12-24 19:07:30|87.66|87.16|87.67|87.17|87.67|87.17|87.64|87.14|6
1735067260000|2024-12-24 19:07:40|87.68|87.18|87.68|87.18|87.68|87.18|87.68|87.18|1
1735067270000|2024-12-24 19:07:50|87.69|87.19|87.69|87.19|87.69|87.19|87.69|87.19|1
1735067280000|2024-12-24 19:08:00|87.67|87.17|87.67|87.17|87.67|87.17|87.67|87.17|1
1735067290000|2024-12-24 19:08:10|87.68|87.18|87.7|87.2|87.72|87.22|87.68|87.18|6
1735067300000|2024-12-24 19:08:20|87.68|87.18|87.63|87.13|87.7|87.2|87.63|87.13|8
1735067310000|2024-12-24 19:08:30|87.64|87.14|87.66|87.16|87.68|87.18|87.64|87.14|10
1735067320000|2024-12-24 19:08:40|87.64|87.14|87.67|87.17|87.67|87.17|87.64|87.14|7
1735067330000|2024-12-24 19:08:50|87.68|87.18|87.66|87.16|87.68|87.18|87.65|87.15|6
1735067340000|2024-12-24 19:09:00|87.64|87.14|87.67|87.17|87.67|87.17|87.64|87.14|4
1735067350000|2024-12-24 19:09:10|87.7|87.2|87.74|87.24|87.76|87.26|87.7|87.2|12
1735067360000|2024-12-24 19:09:20|87.72|87.22|87.75|87.25|87.77|87.27|87.72|87.22|7
1735067380000|2024-12-24 19:09:40|87.76|87.26|87.78|87.28|87.81|87.31|87.75|87.25|13
1735067390000|2024-12-24 19:09:50|87.77|87.27|87.77|87.27|87.77|87.27|87.77|87.27|1
1735067400000|2024-12-24 19:10:00|87.76|87.26|87.71|87.21|87.76|87.26|87.71|87.21|9
1735067410000|2024-12-24 19:10:10|87.7|87.2|87.66|87.16|87.7|87.2|87.65|87.15|8
1735067420000|2024-12-24 19:10:20|87.67|87.17|87.61|87.11|87.67|87.17|87.61|87.11|8
1735067430000|2024-12-24 19:10:30|87.6|87.1|87.59|87.09|87.61|87.11|87.59|87.09|8
1735067440000|2024-12-24 19:10:40|87.58|87.08|87.52|87.02|87.58|87.08|87.52|87.02|9
1735067450000|2024-12-24 19:10:50|87.53|87.03|87.59|87.09|87.59|87.09|87.5|87|14
1735067460000|2024-12-24 19:11:00|87.6|87.1|87.62|87.12|87.62|87.12|87.6|87.1|9
1735067470000|2024-12-24 19:11:10|87.63|87.13|87.62|87.12|87.65|87.15|87.62|87.12|10
1735067480000|2024-12-24 19:11:20|87.61|87.11|87.6|87.1|87.62|87.12|87.6|87.1|4
1735067490000|2024-12-24 19:11:30|87.58|87.08|87.62|87.12|87.62|87.12|87.57|87.07|4
1735067500000|2024-12-24 19:11:40|87.61|87.11|87.65|87.15|87.66|87.16|87.61|87.11|8
1735067510000|2024-12-24 19:11:50|87.66|87.16|87.65|87.15|87.66|87.16|87.65|87.15|2
1735067520000|2024-12-24 19:12:00|87.64|87.14|87.6|87.1|87.64|87.14|87.59|87.09|7
1735067530000|2024-12-24 19:12:10|87.58|87.08|87.54|87.04|87.58|87.08|87.54|87.04|7
1735067540000|2024-12-24 19:12:20|87.53|87.03|87.5|87|87.53|87.03|87.5|87|9
1735067550000|2024-12-24 19:12:30|87.49|86.99|87.55|87.05|87.55|87.05|87.49|86.99|6
1735067560000|2024-12-24 19:12:40|87.54|87.04|87.56|87.06|87.56|87.06|87.53|87.03|5
1735067570000|2024-12-24 19:12:50|87.54|87.04|87.54|87.04|87.56|87.06|87.54|87.04|6
1735067580000|2024-12-24 19:13:00|87.57|87.07|87.56|87.06|87.57|87.07|87.56|87.06|2
1735067590000|2024-12-24 19:13:10|87.54|87.04|87.54|87.04|87.55|87.05|87.54|87.04|3
1735067600000|2024-12-24 19:13:20|87.55|87.05|87.51|87.01|87.55|87.05|87.51|87.01|5
1735067610000|2024-12-24 19:13:30|87.53|87.03|87.49|86.99|87.53|87.03|87.49|86.99|6
1735067620000|2024-12-24 19:13:40|87.46|86.96|87.4|86.9|87.46|86.96|87.4|86.9|11
1735067630000|2024-12-24 19:13:50|87.41|86.91|87.4|86.9|87.41|86.91|87.4|86.9|2
1735067640000|2024-12-24 19:14:00|87.39|86.89|87.41|86.91|87.42|86.92|87.39|86.89|9
1735067650000|2024-12-24 19:14:10|87.42|86.92|87.43|86.93|87.45|86.95|87.42|86.92|5
1735067660000|2024-12-24 19:14:20|87.46|86.96|87.47|86.97|87.47|86.97|87.46|86.96|2
1735067670000|2024-12-24 19:14:30|87.46|86.96|87.43|86.93|87.46|86.96|87.43|86.93|4
1735067680000|2024-12-24 19:14:40|87.44|86.94|87.45|86.95|87.48|86.98|87.44|86.94|7
1735067690000|2024-12-24 19:14:50|87.46|86.96|87.45|86.95|87.46|86.96|87.45|86.95|2
1735067700000|2024-12-24 19:15:00|87.44|86.94|87.43|86.93|87.46|86.96|87.42|86.92|9
1735067710000|2024-12-24 19:15:10|87.42|86.92|87.41|86.91|87.43|86.93|87.4|86.9|8
1735067720000|2024-12-24 19:15:20|87.4|86.9|87.37|86.87|87.4|86.9|87.35|86.85|7
1735067730000|2024-12-24 19:15:30|87.36|86.86|87.36|86.86|87.36|86.86|87.36|86.86|1
1735067740000|2024-12-24 19:15:40|87.38|86.88|87.44|86.94|87.45|86.95|87.38|86.88|8
1735067750000|2024-12-24 19:15:50|87.45|86.95|87.48|86.98|87.51|87.01|87.45|86.95|11
1735067770000|2024-12-24 19:16:10|87.46|86.96|87.46|86.96|87.47|86.97|87.46|86.96|3
1735067780000|2024-12-24 19:16:20|87.47|86.97|87.49|86.99|87.49|86.99|87.46|86.96|4
1735067790000|2024-12-24 19:16:30|87.5|87|87.46|86.96|87.5|87|87.46|86.96|4
1735067800000|2024-12-24 19:16:40|87.48|86.98|87.51|87.01|87.51|87.01|87.47|86.97|5
1735067810000|2024-12-24 19:16:50|87.52|87.02|87.53|87.03|87.54|87.04|87.5|87|8
1735067820000|2024-12-24 19:17:00|87.52|87.02|87.49|86.99|87.53|87.03|87.49|86.99|6
1735067830000|2024-12-24 19:17:10|87.47|86.97|87.45|86.95|87.47|86.97|87.45|86.95|2
1735067840000|2024-12-24 19:17:20|87.47|86.97|87.46|86.96|87.47|86.97|87.46|86.96|4
1735067850000|2024-12-24 19:17:30|87.45|86.95|87.48|86.98|87.5|87|87.45|86.95|11
1735067860000|2024-12-24 19:17:40|87.47|86.97|87.51|87.01|87.52|87.02|87.47|86.97|5
1735067870000|2024-12-24 19:17:50|87.5|87|87.49|86.99|87.51|87.01|87.49|86.99|4
1735067880000|2024-12-24 19:18:00|87.48|86.98|87.5|87|87.51|87.01|87.46|86.96|10
1735067890000|2024-12-24 19:18:10|87.49|86.99|87.51|87.01|87.52|87.02|87.49|86.99|4
1735067900000|2024-12-24 19:18:20|87.49|86.99|87.49|86.99|87.49|86.99|87.49|86.99|1
1735067910000|2024-12-24 19:18:30|87.48|86.98|87.48|86.98|87.48|86.98|87.48|86.98|1
1735067920000|2024-12-24 19:18:40|87.47|86.97|87.48|86.98|87.48|86.98|87.44|86.94|7
1735067930000|2024-12-24 19:18:50|87.47|86.97|87.48|86.98|87.48|86.98|87.46|86.96|3
1735067940000|2024-12-24 19:19:00|87.46|86.96|87.43|86.93|87.46|86.96|87.43|86.93|6
1735067950000|2024-12-24 19:19:10|87.42|86.92|87.42|86.92|87.44|86.94|87.41|86.91|11
1735067960000|2024-12-24 19:19:20|87.41|86.91|87.33|86.83|87.41|86.91|87.33|86.83|17
1735067970000|2024-12-24 19:19:30|87.32|86.82|87.37|86.87|87.38|86.88|87.32|86.82|11
1735067980000|2024-12-24 19:19:40|87.36|86.86|87.35|86.85|87.37|86.87|87.35|86.85|4
1735067990000|2024-12-24 19:19:50|87.34|86.84|87.36|86.86|87.36|86.86|87.33|86.83|7
1735068000000|2024-12-24 19:20:00|87.37|86.87|87.45|86.95|87.45|86.95|87.37|86.87|13
1735068010000|2024-12-24 19:20:10|87.44|86.94|87.4|86.9|87.44|86.94|87.4|86.9|5
1735068020000|2024-12-24 19:20:20|87.39|86.89|87.42|86.92|87.45|86.95|87.39|86.89|9
1735068030000|2024-12-24 19:20:30|87.41|86.91|87.41|86.91|87.44|86.94|87.41|86.91|8
1735068050000|2024-12-24 19:20:50|87.42|86.92|87.41|86.91|87.42|86.92|87.41|86.91|2
1735068060000|2024-12-24 19:21:00|87.42|86.92|87.42|86.92|87.42|86.92|87.39|86.89|6
1735068070000|2024-12-24 19:21:10|87.41|86.91|87.39|86.89|87.41|86.91|87.39|86.89|5
1735068080000|2024-12-24 19:21:20|87.37|86.87|87.37|86.87|87.37|86.87|87.37|86.87|1
1735068090000|2024-12-24 19:21:30|87.38|86.88|87.45|86.95|87.45|86.95|87.38|86.88|7
1735068100000|2024-12-24 19:21:40|87.44|86.94|87.4|86.9|87.45|86.95|87.4|86.9|6
1735068110000|2024-12-24 19:21:50|87.43|86.93|87.41|86.91|87.43|86.93|87.4|86.9|4
1735068120000|2024-12-24 19:22:00|87.42|86.92|87.45|86.95|87.48|86.98|87.39|86.89|13
1735068130000|2024-12-24 19:22:10|87.44|86.94|87.42|86.92|87.44|86.94|87.42|86.92|5
1735068140000|2024-12-24 19:22:20|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1735068150000|2024-12-24 19:22:30|87.45|86.95|87.48|86.98|87.49|86.99|87.45|86.95|5
1735068160000|2024-12-24 19:22:40|87.5|87|87.51|87.01|87.51|87.01|87.5|87|2
1735068170000|2024-12-24 19:22:50|87.5|87|87.47|86.97|87.5|87|87.47|86.97|3
1735068180000|2024-12-24 19:23:00|87.49|86.99|87.47|86.97|87.49|86.99|87.47|86.97|2
1735068190000|2024-12-24 19:23:10|87.46|86.96|87.42|86.92|87.46|86.96|87.42|86.92|3
1735068210000|2024-12-24 19:23:30|87.43|86.93|87.43|86.93|87.45|86.95|87.43|86.93|5
1735068220000|2024-12-24 19:23:40|87.44|86.94|87.46|86.96|87.46|86.96|87.44|86.94|3
1735068230000|2024-12-24 19:23:50|87.47|86.97|87.47|86.97|87.48|86.98|87.47|86.97|3
1735068240000|2024-12-24 19:24:00|87.46|86.96|87.5|87|87.5|87|87.46|86.96|5
1735068250000|2024-12-24 19:24:10|87.49|86.99|87.5|87|87.51|87.01|87.48|86.98|5
1735068260000|2024-12-24 19:24:20|87.51|87.01|87.53|87.03|87.54|87.04|87.51|87.01|4
1735068270000|2024-12-24 19:24:30|87.52|87.02|87.5|87|87.52|87.02|87.5|87|5
1735068280000|2024-12-24 19:24:40|87.51|87.01|87.51|87.01|87.51|87.01|87.51|87.01|1
1735068290000|2024-12-24 19:24:50|87.52|87.02|87.51|87.01|87.52|87.02|87.5|87|3
1735068300000|2024-12-24 19:25:00|87.5|87|87.5|87|87.52|87.02|87.49|86.99|4
1735068310000|2024-12-24 19:25:10|87.49|86.99|87.41|86.91|87.49|86.99|87.41|86.91|7
1735068320000|2024-12-24 19:25:20|87.42|86.92|87.45|86.95|87.47|86.97|87.42|86.92|8
1735068330000|2024-12-24 19:25:30|87.46|86.96|87.45|86.95|87.46|86.96|87.45|86.95|2
1735068340000|2024-12-24 19:25:40|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1735068350000|2024-12-24 19:25:50|87.42|86.92|87.42|86.92|87.42|86.92|87.41|86.91|3
1735068360000|2024-12-24 19:26:00|87.44|86.94|87.42|86.92|87.45|86.95|87.42|86.92|4
1735068370000|2024-12-24 19:26:10|87.4|86.9|87.4|86.9|87.4|86.9|87.4|86.9|1
1735068380000|2024-12-24 19:26:20|87.42|86.92|87.4|86.9|87.42|86.92|87.4|86.9|3
1735068400000|2024-12-24 19:26:40|87.41|86.91|87.38|86.88|87.41|86.91|87.38|86.88|4
1735068410000|2024-12-24 19:26:50|87.37|86.87|87.39|86.89|87.41|86.91|87.36|86.86|9
1735068420000|2024-12-24 19:27:00|87.38|86.88|87.37|86.87|87.4|86.9|87.35|86.85|13
1735068430000|2024-12-24 19:27:10|87.38|86.88|87.38|86.88|87.4|86.9|87.38|86.88|9
1735068440000|2024-12-24 19:27:20|87.4|86.9|87.39|86.89|87.4|86.9|87.38|86.88|5
1735068450000|2024-12-24 19:27:30|87.4|86.9|87.41|86.91|87.43|86.93|87.4|86.9|5
1735068460000|2024-12-24 19:27:40|87.4|86.9|87.43|86.93|87.43|86.93|87.39|86.89|8
1735068470000|2024-12-24 19:27:50|87.41|86.91|87.35|86.85|87.41|86.91|87.35|86.85|9
1735068480000|2024-12-24 19:28:00|87.34|86.84|87.31|86.81|87.35|86.85|87.31|86.81|10
1735068490000|2024-12-24 19:28:10|87.32|86.82|87.35|86.85|87.35|86.85|87.3|86.8|21
1735068500000|2024-12-24 19:28:20|87.34|86.84|87.37|86.87|87.38|86.88|87.31|86.81|9
1735068520000|2024-12-24 19:28:40|87.39|86.89|87.41|86.91|87.41|86.91|87.39|86.89|5
1735068530000|2024-12-24 19:28:50|87.43|86.93|87.41|86.91|87.46|86.96|87.41|86.91|9
1735068540000|2024-12-24 19:29:00|87.4|86.9|87.4|86.9|87.41|86.91|87.38|86.88|6
1735068550000|2024-12-24 19:29:10|87.38|86.88|87.38|86.88|87.41|86.91|87.38|86.88|12
1735068560000|2024-12-24 19:29:20|87.39|86.89|87.36|86.86|87.39|86.89|87.36|86.86|4
1735068570000|2024-12-24 19:29:30|87.37|86.87|87.39|86.89|87.39|86.89|87.37|86.87|3
1735068580000|2024-12-24 19:29:40|87.4|86.9|87.39|86.89|87.41|86.91|87.39|86.89|4
1735068600000|2024-12-24 19:30:00|87.42|86.92|87.45|86.95|87.46|86.96|87.41|86.91|8
1735068610000|2024-12-24 19:30:10|87.42|86.92|87.35|86.85|87.42|86.92|87.35|86.85|7
1735068620000|2024-12-24 19:30:20|87.34|86.84|87.32|86.82|87.34|86.84|87.3|86.8|9
1735068630000|2024-12-24 19:30:30|87.31|86.81|87.3|86.8|87.31|86.81|87.29|86.79|9
1735068640000|2024-12-24 19:30:40|87.31|86.81|87.29|86.79|87.33|86.83|87.29|86.79|8
1735068650000|2024-12-24 19:30:50|87.31|86.81|87.3|86.8|87.31|86.81|87.29|86.79|6
1735068670000|2024-12-24 19:31:10|87.31|86.81|87.31|86.81|87.33|86.83|87.31|86.81|4
1735068680000|2024-12-24 19:31:20|87.34|86.84|87.4|86.9|87.41|86.91|87.34|86.84|11
1735068690000|2024-12-24 19:31:30|87.41|86.91|87.37|86.87|87.41|86.91|87.35|86.85|12
1735068700000|2024-12-24 19:31:40|87.36|86.86|87.38|86.88|87.38|86.88|87.33|86.83|10
1735068710000|2024-12-24 19:31:50|87.39|86.89|87.38|86.88|87.41|86.91|87.38|86.88|5
1735068720000|2024-12-24 19:32:00|87.41|86.91|87.43|86.93|87.44|86.94|87.41|86.91|5
1735068730000|2024-12-24 19:32:10|87.44|86.94|87.48|86.98|87.49|86.99|87.44|86.94|12
1735068740000|2024-12-24 19:32:20|87.49|86.99|87.46|86.96|87.49|86.99|87.43|86.93|7
1735068750000|2024-12-24 19:32:30|87.47|86.97|87.48|86.98|87.48|86.98|87.45|86.95|12
1735068760000|2024-12-24 19:32:40|87.46|86.96|87.43|86.93|87.47|86.97|87.43|86.93|8
1735068770000|2024-12-24 19:32:50|87.44|86.94|87.46|86.96|87.48|86.98|87.44|86.94|6
1735068780000|2024-12-24 19:33:00|87.48|86.98|87.43|86.93|87.49|86.99|87.43|86.93|5
1735068800000|2024-12-24 19:33:20|87.46|86.96|87.45|86.95|87.46|86.96|87.43|86.93|7
1735068810000|2024-12-24 19:33:30|87.44|86.94|87.44|86.94|87.46|86.96|87.43|86.93|6
1735068820000|2024-12-24 19:33:40|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1735068830000|2024-12-24 19:33:50|87.44|86.94|87.45|86.95|87.46|86.96|87.43|86.93|4
1735068840000|2024-12-24 19:34:00|87.46|86.96|87.44|86.94|87.48|86.98|87.43|86.93|9
1735068850000|2024-12-24 19:34:10|87.42|86.92|87.4|86.9|87.42|86.92|87.4|86.9|3
1735068860000|2024-12-24 19:34:20|87.41|86.91|87.46|86.96|87.46|86.96|87.4|86.9|10
1735068870000|2024-12-24 19:34:30|87.45|86.95|87.42|86.92|87.45|86.95|87.42|86.92|3
1735068890000|2024-12-24 19:34:50|87.39|86.89|87.33|86.83|87.39|86.89|87.32|86.82|10
1735068900000|2024-12-24 19:35:00|87.29|86.79|87.29|86.79|87.31|86.81|87.28|86.78|7
1735068910000|2024-12-24 19:35:10|87.28|86.78|87.28|86.78|87.33|86.83|87.27|86.77|13
1735068920000|2024-12-24 19:35:20|87.29|86.79|87.3|86.8|87.3|86.8|87.27|86.77|7
1735068930000|2024-12-24 19:35:30|87.29|86.79|87.31|86.81|87.31|86.81|87.29|86.79|2
1735068940000|2024-12-24 19:35:40|87.3|86.8|87.3|86.8|87.31|86.81|87.3|86.8|5
1735068950000|2024-12-24 19:35:50|87.31|86.81|87.33|86.83|87.33|86.83|87.31|86.81|3
1735068960000|2024-12-24 19:36:00|87.31|86.81|87.32|86.82|87.32|86.82|87.29|86.79|3
1735068970000|2024-12-24 19:36:10|87.33|86.83|87.4|86.9|87.4|86.9|87.33|86.83|9
1735068980000|2024-12-24 19:36:20|87.39|86.89|87.38|86.88|87.41|86.91|87.38|86.88|8
1735068990000|2024-12-24 19:36:30|87.39|86.89|87.36|86.86|87.39|86.89|87.36|86.86|2
1735069000000|2024-12-24 19:36:40|87.37|86.87|87.42|86.92|87.43|86.93|87.37|86.87|6
1735069010000|2024-12-24 19:36:50|87.43|86.93|87.42|86.92|87.43|86.93|87.42|86.92|4
1735069020000|2024-12-24 19:37:00|87.41|86.91|87.34|86.84|87.41|86.91|87.34|86.84|7
1735069030000|2024-12-24 19:37:10|87.36|86.86|87.37|86.87|87.38|86.88|87.36|86.86|6
1735069040000|2024-12-24 19:37:20|87.39|86.89|87.38|86.88|87.4|86.9|87.38|86.88|4
1735069050000|2024-12-24 19:37:30|87.39|86.89|87.35|86.85|87.39|86.89|87.35|86.85|8
1735069060000|2024-12-24 19:37:40|87.34|86.84|87.3|86.8|87.34|86.84|87.29|86.79|11
1735069070000|2024-12-24 19:37:50|87.29|86.79|87.32|86.82|87.33|86.83|87.29|86.79|11
1735069080000|2024-12-24 19:38:00|87.3|86.8|87.22|86.72|87.31|86.81|87.22|86.72|8
1735069090000|2024-12-24 19:38:10|87.23|86.73|87.22|86.72|87.24|86.74|87.22|86.72|8
1735069100000|2024-12-24 19:38:20|87.21|86.71|87.23|86.73|87.24|86.74|87.21|86.71|5
1735069110000|2024-12-24 19:38:30|87.21|86.71|87.21|86.71|87.21|86.71|87.21|86.71|1
1735069120000|2024-12-24 19:38:40|87.2|86.7|87.18|86.68|87.21|86.71|87.17|86.67|6
1735069130000|2024-12-24 19:38:50|87.17|86.67|87.17|86.67|87.17|86.67|87.16|86.66|3
1735069140000|2024-12-24 19:39:00|87.18|86.68|87.18|86.68|87.2|86.7|87.17|86.67|7
1735069150000|2024-12-24 19:39:10|87.21|86.71|87.19|86.69|87.22|86.72|87.19|86.69|10
1735069170000|2024-12-24 19:39:30|87.18|86.68|87.17|86.67|87.18|86.68|87.17|86.67|2
1735069180000|2024-12-24 19:39:40|87.16|86.66|87.16|86.66|87.16|86.66|87.15|86.65|5
1735069190000|2024-12-24 19:39:50|87.14|86.64|87.09|86.59|87.14|86.64|87.09|86.59|12
1735069200000|2024-12-24 19:40:00|87.08|86.58|87.04|86.54|87.11|86.61|87.04|86.54|14
1735069210000|2024-12-24 19:40:10|87.05|86.55|87.05|86.55|87.07|86.57|87.04|86.54|6
1735069220000|2024-12-24 19:40:20|87.04|86.54|87.03|86.53|87.05|86.55|87.03|86.53|7
1735069230000|2024-12-24 19:40:30|87.04|86.54|87.05|86.55|87.07|86.57|87.03|86.53|10
1735069240000|2024-12-24 19:40:40|87.04|86.54|87.05|86.55|87.05|86.55|87.02|86.52|9
1735069250000|2024-12-24 19:40:50|87.04|86.54|87.02|86.52|87.04|86.54|87.01|86.51|5
1735069260000|2024-12-24 19:41:00|87.05|86.55|87.07|86.57|87.07|86.57|87.04|86.54|5
1735069270000|2024-12-24 19:41:10|87.06|86.56|87.02|86.52|87.07|86.57|87.02|86.52|7
1735069280000|2024-12-24 19:41:20|87.03|86.53|86.99|86.49|87.03|86.53|86.99|86.49|3
1735069290000|2024-12-24 19:41:30|86.98|86.48|87.05|86.55|87.05|86.55|86.98|86.48|7
1735069300000|2024-12-24 19:41:40|87.03|86.53|87.1|86.6|87.11|86.61|87.03|86.53|10
1735069310000|2024-12-24 19:41:50|87.11|86.61|87.13|86.63|87.13|86.63|87.11|86.61|3
1735069320000|2024-12-24 19:42:00|87.14|86.64|87.14|86.64|87.15|86.65|87.14|86.64|5
1735069330000|2024-12-24 19:42:10|87.13|86.63|87.14|86.64|87.15|86.65|87.12|86.62|5
1735069340000|2024-12-24 19:42:20|87.13|86.63|87.1|86.6|87.13|86.63|87.1|86.6|5
1735069350000|2024-12-24 19:42:30|87.12|86.62|87.15|86.65|87.15|86.65|87.11|86.61|9
1735069370000|2024-12-24 19:42:50|87.16|86.66|87.2|86.7|87.21|86.71|87.16|86.66|6
1735069380000|2024-12-24 19:43:00|87.18|86.68|87.15|86.65|87.2|86.7|87.14|86.64|9
1735069390000|2024-12-24 19:43:10|87.14|86.64|87.13|86.63|87.15|86.65|87.13|86.63|3
1735069400000|2024-12-24 19:43:20|87.12|86.62|87.12|86.62|87.12|86.62|87.12|86.62|1
1735069410000|2024-12-24 19:43:30|87.11|86.61|87.1|86.6|87.11|86.61|87.1|86.6|2
1735069420000|2024-12-24 19:43:40|87.11|86.61|87.11|86.61|87.11|86.61|87.09|86.59|4
1735069430000|2024-12-24 19:43:50|87.1|86.6|87.1|86.6|87.1|86.6|87.1|86.6|1
1735069440000|2024-12-24 19:44:00|87.11|86.61|87.1|86.6|87.11|86.61|87.06|86.56|9
1735069450000|2024-12-24 19:44:10|87.12|86.62|87.12|86.62|87.12|86.62|87.12|86.62|1
1735069460000|2024-12-24 19:44:20|87.14|86.64|87.14|86.64|87.16|86.66|87.14|86.64|5
1735069470000|2024-12-24 19:44:30|87.13|86.63|87.14|86.64|87.15|86.65|87.13|86.63|3
1735069480000|2024-12-24 19:44:40|87.15|86.65|87.14|86.64|87.15|86.65|87.14|86.64|4
1735069490000|2024-12-24 19:44:50|87.16|86.66|87.2|86.7|87.2|86.7|87.16|86.66|4
1735069500000|2024-12-24 19:45:00|87.21|86.71|87.2|86.7|87.22|86.72|87.16|86.66|17
1735069510000|2024-12-24 19:45:10|87.21|86.71|87.2|86.7|87.21|86.71|87.2|86.7|2
1735069520000|2024-12-24 19:45:20|87.19|86.69|87.19|86.69|87.19|86.69|87.16|86.66|5
1735069530000|2024-12-24 19:45:30|87.21|86.71|87.26|86.76|87.26|86.76|87.2|86.7|8
1735069540000|2024-12-24 19:45:40|87.25|86.75|87.25|86.75|87.25|86.75|87.25|86.75|1
1735069550000|2024-12-24 19:45:50|87.23|86.73|87.26|86.76|87.27|86.77|87.23|86.73|4
1735069560000|2024-12-24 19:46:00|87.27|86.77|87.22|86.72|87.27|86.77|87.22|86.72|9
1735069570000|2024-12-24 19:46:10|87.2|86.7|87.2|86.7|87.2|86.7|87.2|86.7|1
1735069580000|2024-12-24 19:46:20|87.21|86.71|87.26|86.76|87.27|86.77|87.21|86.71|8
1735069590000|2024-12-24 19:46:30|87.28|86.78|87.28|86.78|87.29|86.79|87.27|86.77|5
1735069600000|2024-12-24 19:46:40|87.27|86.77|87.29|86.79|87.3|86.8|87.26|86.76|13
1735069610000|2024-12-24 19:46:50|87.28|86.78|87.28|86.78|87.29|86.79|87.28|86.78|3
1735069620000|2024-12-24 19:47:00|87.26|86.76|87.24|86.74|87.26|86.76|87.24|86.74|3
1735069630000|2024-12-24 19:47:10|87.22|86.72|87.2|86.7|87.22|86.72|87.2|86.7|5
1735069640000|2024-12-24 19:47:20|87.19|86.69|87.21|86.71|87.21|86.71|87.18|86.68|9
1735069650000|2024-12-24 19:47:30|87.2|86.7|87.18|86.68|87.2|86.7|87.18|86.68|3
1735069670000|2024-12-24 19:47:50|87.17|86.67|87.21|86.71|87.21|86.71|87.17|86.67|7
1735069680000|2024-12-24 19:48:00|87.2|86.7|87.15|86.65|87.2|86.7|87.15|86.65|5
1735069690000|2024-12-24 19:48:10|87.17|86.67|87.18|86.68|87.21|86.71|87.17|86.67|10
1735069700000|2024-12-24 19:48:20|87.15|86.65|87.04|86.54|87.15|86.65|87.04|86.54|16
1735069710000|2024-12-24 19:48:30|87.05|86.55|87.1|86.6|87.1|86.6|87.05|86.55|3
1735069720000|2024-12-24 19:48:40|87.09|86.59|87.06|86.56|87.09|86.59|87.04|86.54|6
1735069730000|2024-12-24 19:48:50|87.07|86.57|87.04|86.54|87.07|86.57|87.04|86.54|4
1735069740000|2024-12-24 19:49:00|87.03|86.53|87.03|86.53|87.03|86.53|87.02|86.52|5
1735069750000|2024-12-24 19:49:10|87.02|86.52|86.99|86.49|87.02|86.52|86.99|86.49|5
1735069760000|2024-12-24 19:49:20|87|86.5|87|86.5|87|86.5|87|86.5|1
1735069770000|2024-12-24 19:49:30|87.01|86.51|87|86.5|87.01|86.51|87|86.5|4
1735069790000|2024-12-24 19:49:50|87.02|86.52|87.03|86.53|87.05|86.55|87.02|86.52|5
1735069800000|2024-12-24 19:50:00|87.02|86.52|87.02|86.52|87.03|86.53|87.01|86.51|10
1735069810000|2024-12-24 19:50:10|87.03|86.53|87.01|86.51|87.03|86.53|87.01|86.51|5
1735069820000|2024-12-24 19:50:20|87.03|86.53|87.02|86.52|87.03|86.53|87.02|86.52|4
1735069830000|2024-12-24 19:50:30|87.04|86.54|87.11|86.61|87.11|86.61|87.02|86.52|7
1735069840000|2024-12-24 19:50:40|87.09|86.59|87.12|86.62|87.14|86.64|87.09|86.59|7
1735069850000|2024-12-24 19:50:50|87.14|86.64|87.08|86.58|87.14|86.64|87.08|86.58|5
1735069860000|2024-12-24 19:51:00|87.07|86.57|87.09|86.59|87.09|86.59|87.06|86.56|6
1735069880000|2024-12-24 19:51:20|87.11|86.61|87.11|86.61|87.11|86.61|87.11|86.61|1
1735069890000|2024-12-24 19:51:30|87.12|86.62|87.11|86.61|87.13|86.63|87.11|86.61|4
1735069920000|2024-12-24 19:52:00|87.1|86.6|87.02|86.52|87.1|86.6|87.01|86.51|14
1735069930000|2024-12-24 19:52:10|87.03|86.53|87.01|86.51|87.03|86.53|87|86.5|12
1735069940000|2024-12-24 19:52:20|87|86.5|86.97|86.47|87|86.5|86.97|86.47|4
1735069950000|2024-12-24 19:52:30|86.98|86.48|86.99|86.49|87|86.5|86.98|86.48|4
1735069960000|2024-12-24 19:52:40|87|86.5|87.01|86.51|87.02|86.52|87|86.5|8
1735069980000|2024-12-24 19:53:00|87.02|86.52|86.99|86.49|87.02|86.52|86.99|86.49|5
1735069990000|2024-12-24 19:53:10|87|86.5|86.97|86.47|87.01|86.51|86.97|86.47|6
1735070000000|2024-12-24 19:53:20|86.98|86.48|86.96|86.46|86.99|86.49|86.96|86.46|4
1735070010000|2024-12-24 19:53:30|86.97|86.47|86.98|86.48|86.99|86.49|86.97|86.47|6
1735070030000|2024-12-24 19:53:50|86.99|86.49|87.01|86.51|87.01|86.51|86.99|86.49|3
1735070040000|2024-12-24 19:54:00|87|86.5|86.96|86.46|87|86.5|86.96|86.46|9
1735070050000|2024-12-24 19:54:10|86.95|86.45|86.95|86.45|86.95|86.45|86.94|86.44|5
1735070060000|2024-12-24 19:54:20|86.94|86.44|86.92|86.42|86.94|86.44|86.92|86.42|3
1735070070000|2024-12-24 19:54:30|86.93|86.43|86.93|86.43|86.93|86.43|86.93|86.43|1
1735070100000|2024-12-24 19:55:00|86.92|86.42|86.89|86.39|86.92|86.42|86.89|86.39|7
1735070110000|2024-12-24 19:55:10|86.88|86.38|86.8|86.3|86.88|86.38|86.8|86.3|7
1735070120000|2024-12-24 19:55:20|86.81|86.31|86.8|86.3|86.81|86.31|86.8|86.3|2
1735070130000|2024-12-24 19:55:30|86.79|86.29|86.71|86.21|86.81|86.31|86.71|86.21|11
1735070140000|2024-12-24 19:55:40|86.7|86.2|86.7|86.2|86.71|86.21|86.69|86.19|7
1735070150000|2024-12-24 19:55:50|86.68|86.18|86.68|86.18|86.69|86.19|86.67|86.17|7
1735070160000|2024-12-24 19:56:00|86.69|86.19|86.69|86.19|86.69|86.19|86.67|86.17|5
1735070170000|2024-12-24 19:56:10|86.68|86.18|86.67|86.17|86.69|86.19|86.67|86.17|3
1735070180000|2024-12-24 19:56:20|86.68|86.18|86.68|86.18|86.68|86.18|86.67|86.17|3
1735070190000|2024-12-24 19:56:30|86.67|86.17|86.67|86.17|86.68|86.18|86.67|86.17|3
1735070200000|2024-12-24 19:56:40|86.66|86.16|86.64|86.14|86.66|86.16|86.63|86.13|10
1735070210000|2024-12-24 19:56:50|86.65|86.15|86.67|86.17|86.68|86.18|86.64|86.14|9
1735070220000|2024-12-24 19:57:00|86.68|86.18|86.64|86.14|86.69|86.19|86.64|86.14|7
1735070230000|2024-12-24 19:57:10|86.63|86.13|86.62|86.12|86.63|86.13|86.61|86.11|4
1735070240000|2024-12-24 19:57:20|86.61|86.11|86.6|86.1|86.63|86.13|86.6|86.1|7
1735070250000|2024-12-24 19:57:30|86.61|86.11|86.57|86.07|86.62|86.12|86.57|86.07|7
1735070260000|2024-12-24 19:57:40|86.59|86.09|86.58|86.08|86.59|86.09|86.58|86.08|2
1735070270000|2024-12-24 19:57:50|86.57|86.07|86.6|86.1|86.6|86.1|86.57|86.07|5
1735070280000|2024-12-24 19:58:00|86.62|86.12|86.64|86.14|86.64|86.14|86.62|86.12|3
1735070290000|2024-12-24 19:58:10|86.65|86.15|86.72|86.22|86.72|86.22|86.65|86.15|8
1735070300000|2024-12-24 19:58:20|86.71|86.21|86.71|86.21|86.72|86.22|86.7|86.2|7
1735070310000|2024-12-24 19:58:30|86.7|86.2|86.62|86.12|86.7|86.2|86.62|86.12|8
1735070320000|2024-12-24 19:58:40|86.63|86.13|86.63|86.13|86.63|86.13|86.62|86.12|5
1735070330000|2024-12-24 19:58:50|86.61|86.11|86.6|86.1|86.61|86.11|86.6|86.1|2
1735070340000|2024-12-24 19:59:00|86.59|86.09|86.57|86.07|86.59|86.09|86.57|86.07|6
1735070350000|2024-12-24 19:59:10|86.58|86.08|86.58|86.08|86.61|86.11|86.58|86.08|10
1735070360000|2024-12-24 19:59:20|86.57|86.07|86.54|86.04|86.57|86.07|86.54|86.04|4
1735070370000|2024-12-24 19:59:30|86.53|86.03|86.54|86.04|86.54|86.04|86.52|86.02|4
1735070380000|2024-12-24 19:59:40|86.53|86.03|86.52|86.02|86.53|86.03|86.52|86.02|6
1735070390000|2024-12-24 19:59:50|86.51|86.01|86.51|86.01|86.51|86.01|86.51|86.01|1
1735070400000|2024-12-24 20:00:00|86.52|86.02|86.59|86.09|86.59|86.09|86.52|86.02|18
1735070410000|2024-12-24 20:00:10|86.6|86.1|86.52|86.02|86.6|86.1|86.52|86.02|12
1735070420000|2024-12-24 20:00:20|86.51|86.01|86.54|86.04|86.54|86.04|86.51|86.01|11
1735070430000|2024-12-24 20:00:30|86.52|86.02|86.52|86.02|86.52|86.02|86.51|86.01|3
1735070450000|2024-12-24 20:00:50|86.51|86.01|86.52|86.02|86.52|86.02|86.49|85.99|9
1735070460000|2024-12-24 20:01:00|86.53|86.03|86.6|86.1|86.62|86.12|86.53|86.03|13
1735070470000|2024-12-24 20:01:10|86.61|86.11|86.61|86.11|86.65|86.15|86.61|86.11|9
1735070480000|2024-12-24 20:01:20|86.6|86.1|86.61|86.11|86.61|86.11|86.6|86.1|4
1735070490000|2024-12-24 20:01:30|86.62|86.12|86.56|86.06|86.62|86.12|86.55|86.05|9
1735070500000|2024-12-24 20:01:40|86.55|86.05|86.56|86.06|86.57|86.07|86.55|86.05|3
1735070510000|2024-12-24 20:01:50|86.57|86.07|86.57|86.07|86.59|86.09|86.57|86.07|8
1735070520000|2024-12-24 20:02:00|86.56|86.06|86.43|85.93|86.56|86.06|86.43|85.93|15
1735070530000|2024-12-24 20:02:10|86.44|85.94|86.37|85.87|86.44|85.94|86.37|85.87|8
1735070540000|2024-12-24 20:02:20|86.36|85.86|86.29|85.79|86.36|85.86|86.29|85.79|15
1735070550000|2024-12-24 20:02:30|86.26|85.76|86.22|85.72|86.26|85.76|86.22|85.72|15
1735070560000|2024-12-24 20:02:40|86.23|85.73|86.22|85.72|86.24|85.74|86.22|85.72|5
1735070570000|2024-12-24 20:02:50|86.24|85.74|86.22|85.72|86.25|85.75|86.22|85.72|6
1735070580000|2024-12-24 20:03:00|86.21|85.71|86.3|85.8|86.3|85.8|86.21|85.71|13
1735070590000|2024-12-24 20:03:10|86.31|85.81|86.32|85.82|86.33|85.83|86.26|85.76|15
1735070600000|2024-12-24 20:03:20|86.33|85.83|86.26|85.76|86.33|85.83|86.26|85.76|15
1735070610000|2024-12-24 20:03:30|86.25|85.75|86.23|85.73|86.25|85.75|86.23|85.73|6
1735070620000|2024-12-24 20:03:40|86.22|85.72|86.23|85.73|86.25|85.75|86.19|85.69|12
1735070630000|2024-12-24 20:03:50|86.22|85.72|86.21|85.71|86.23|85.73|86.21|85.71|10
1735070640000|2024-12-24 20:04:00|86.2|85.7|86.13|85.63|86.22|85.72|86.13|85.63|9
1735070650000|2024-12-24 20:04:10|86.15|85.65|86.14|85.64|86.21|85.71|86.14|85.64|12
1735070660000|2024-12-24 20:04:20|86.15|85.65|86.16|85.66|86.16|85.66|86.15|85.65|2
1735070670000|2024-12-24 20:04:30|86.15|85.65|86.14|85.64|86.15|85.65|86.13|85.63|9
1735070680000|2024-12-24 20:04:40|86.16|85.66|86.18|85.68|86.18|85.68|86.16|85.66|2
1735070690000|2024-12-24 20:04:50|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|2
1735070700000|2024-12-24 20:05:00|86.19|85.69|86.16|85.66|86.2|85.7|86.16|85.66|9
1735070710000|2024-12-24 20:05:10|86.14|85.64|86.09|85.59|86.14|85.64|86.08|85.58|13
1735070720000|2024-12-24 20:05:20|86.06|85.56|86.05|85.55|86.07|85.57|86.04|85.54|12
1735070730000|2024-12-24 20:05:30|86.04|85.54|86.03|85.53|86.06|85.56|86.03|85.53|10
1735070740000|2024-12-24 20:05:40|86.01|85.51|86.02|85.52|86.02|85.52|85.98|85.48|7
1735070750000|2024-12-24 20:05:50|86.01|85.51|86|85.5|86.02|85.52|86|85.5|6
1735070760000|2024-12-24 20:06:00|85.99|85.49|86|85.5|86.02|85.52|85.98|85.48|10
1735070770000|2024-12-24 20:06:10|86.01|85.51|85.96|85.46|86.01|85.51|85.94|85.44|15
1735070780000|2024-12-24 20:06:20|85.97|85.47|86.01|85.51|86.01|85.51|85.97|85.47|7
1735070790000|2024-12-24 20:06:30|86.02|85.52|86|85.5|86.02|85.52|86|85.5|3
1735070800000|2024-12-24 20:06:40|86.01|85.51|86.04|85.54|86.04|85.54|86|85.5|7
1735070810000|2024-12-24 20:06:50|86.05|85.55|86.1|85.6|86.16|85.66|86.05|85.55|16
1735070820000|2024-12-24 20:07:00|86.06|85.56|86.05|85.55|86.1|85.6|86.05|85.55|13
1735070830000|2024-12-24 20:07:10|86.04|85.54|86.01|85.51|86.06|85.56|86|85.5|10
1735070840000|2024-12-24 20:07:20|85.99|85.49|85.96|85.46|85.99|85.49|85.95|85.45|8
1735070850000|2024-12-24 20:07:30|85.95|85.45|85.91|85.41|85.95|85.45|85.91|85.41|5
1735070860000|2024-12-24 20:07:40|85.92|85.42|85.94|85.44|85.95|85.45|85.91|85.41|8
1735070870000|2024-12-24 20:07:50|85.95|85.45|85.92|85.42|85.96|85.46|85.92|85.42|7
1735070880000|2024-12-24 20:08:00|85.93|85.43|85.87|85.37|85.93|85.43|85.87|85.37|6
1735070890000|2024-12-24 20:08:10|85.86|85.36|85.85|85.35|85.89|85.39|85.85|85.35|10
1735070900000|2024-12-24 20:08:20|85.84|85.34|85.8|85.3|85.84|85.34|85.79|85.29|8
1735070910000|2024-12-24 20:08:30|85.79|85.29|85.75|85.25|85.79|85.29|85.75|85.25|9
1735070920000|2024-12-24 20:08:40|85.76|85.26|85.73|85.23|85.76|85.26|85.73|85.23|5
1735070930000|2024-12-24 20:08:50|85.72|85.22|85.76|85.26|85.76|85.26|85.72|85.22|11
1735070940000|2024-12-24 20:09:00|85.73|85.23|85.74|85.24|85.74|85.24|85.73|85.23|2
1735070950000|2024-12-24 20:09:10|85.75|85.25|85.66|85.16|85.75|85.25|85.65|85.15|14
1735070960000|2024-12-24 20:09:20|85.67|85.17|85.71|85.21|85.72|85.22|85.67|85.17|9
1735070970000|2024-12-24 20:09:30|85.72|85.22|85.81|85.31|85.82|85.32|85.7|85.2|15
1735070980000|2024-12-24 20:09:40|85.79|85.29|85.97|85.47|85.97|85.47|85.79|85.29|16
1735070990000|2024-12-24 20:09:50|85.98|85.48|86.19|85.69|86.2|85.7|85.97|85.47|22
1735071000000|2024-12-24 20:10:00|86.17|85.67|86.1|85.6|86.2|85.7|86.09|85.59|22
1735071010000|2024-12-24 20:10:10|86.09|85.59|86.01|85.51|86.09|85.59|86.01|85.51|8
1735071020000|2024-12-24 20:10:20|86.02|85.52|86|85.5|86.03|85.53|85.98|85.48|11
1735071030000|2024-12-24 20:10:30|85.99|85.49|85.99|85.49|86|85.5|85.91|85.41|15
1735071040000|2024-12-24 20:10:40|85.96|85.46|85.96|85.46|85.99|85.49|85.94|85.44|14
1735071050000|2024-12-24 20:10:50|85.95|85.45|86.02|85.52|86.02|85.52|85.95|85.45|11
1735071060000|2024-12-24 20:11:00|86.03|85.53|85.92|85.42|86.05|85.55|85.91|85.41|16
1735071070000|2024-12-24 20:11:10|85.91|85.41|85.85|85.35|85.91|85.41|85.83|85.33|15
1735071080000|2024-12-24 20:11:20|85.87|85.37|85.85|85.35|85.91|85.41|85.85|85.35|14
1735071090000|2024-12-24 20:11:30|85.84|85.34|85.85|85.35|85.86|85.36|85.83|85.33|13
1735071100000|2024-12-24 20:11:40|85.86|85.36|85.9|85.4|85.92|85.42|85.86|85.36|13
1735071110000|2024-12-24 20:11:50|85.89|85.39|85.9|85.4|85.91|85.41|85.88|85.38|14
1735071120000|2024-12-24 20:12:00|85.89|85.39|86.01|85.51|86.01|85.51|85.89|85.39|20
1735071130000|2024-12-24 20:12:10|85.99|85.49|85.97|85.47|86|85.5|85.96|85.46|10
1735071140000|2024-12-24 20:12:20|85.98|85.48|85.95|85.45|86|85.5|85.95|85.45|11
1735071150000|2024-12-24 20:12:30|85.94|85.44|85.88|85.38|85.95|85.45|85.85|85.35|13
1735071160000|2024-12-24 20:12:40|85.89|85.39|85.9|85.4|85.92|85.42|85.87|85.37|14
1735071170000|2024-12-24 20:12:50|85.89|85.39|85.84|85.34|85.89|85.39|85.81|85.31|10
1735071180000|2024-12-24 20:13:00|85.83|85.33|85.81|85.31|85.87|85.37|85.8|85.3|16
1735071190000|2024-12-24 20:13:10|85.83|85.33|85.85|85.35|85.86|85.36|85.83|85.33|11
1735071200000|2024-12-24 20:13:20|85.84|85.34|85.83|85.33|85.92|85.42|85.82|85.32|18
1735071210000|2024-12-24 20:13:30|85.82|85.32|85.76|85.26|85.84|85.34|85.76|85.26|9
1735071220000|2024-12-24 20:13:40|85.77|85.27|85.77|85.27|85.8|85.3|85.76|85.26|9
1735071230000|2024-12-24 20:13:50|85.76|85.26|85.74|85.24|85.76|85.26|85.74|85.24|2
1735071240000|2024-12-24 20:14:00|85.75|85.25|85.72|85.22|85.75|85.25|85.67|85.17|13
1735071250000|2024-12-24 20:14:10|85.73|85.23|85.77|85.27|85.81|85.31|85.73|85.23|19
1735071260000|2024-12-24 20:14:20|85.75|85.25|85.77|85.27|85.79|85.29|85.74|85.24|15
1735071270000|2024-12-24 20:14:30|85.78|85.28|85.82|85.32|85.82|85.32|85.78|85.28|9
1735071280000|2024-12-24 20:14:40|85.83|85.33|85.89|85.39|85.9|85.4|85.83|85.33|14
1735071290000|2024-12-24 20:14:50|85.9|85.4|85.96|85.46|85.96|85.46|85.9|85.4|8
1735071300000|2024-12-24 20:15:00|85.97|85.47|85.94|85.44|86|85.5|85.94|85.44|18
1735071310000|2024-12-24 20:15:10|85.93|85.43|85.92|85.42|85.95|85.45|85.9|85.4|12
1735071320000|2024-12-24 20:15:20|85.91|85.41|85.93|85.43|85.95|85.45|85.91|85.41|8
1735071330000|2024-12-24 20:15:30|85.92|85.42|85.83|85.33|85.93|85.43|85.83|85.33|15
1735071340000|2024-12-24 20:15:40|85.82|85.32|85.86|85.36|85.86|85.36|85.82|85.32|9
1735071350000|2024-12-24 20:15:50|85.89|85.39|85.9|85.4|85.93|85.43|85.89|85.39|11
1735071360000|2024-12-24 20:16:00|85.89|85.39|85.78|85.28|85.89|85.39|85.78|85.28|15
1735071370000|2024-12-24 20:16:10|85.79|85.29|85.79|85.29|85.83|85.33|85.78|85.28|14
1735071380000|2024-12-24 20:16:20|85.8|85.3|85.87|85.37|85.87|85.37|85.8|85.3|12
1735071390000|2024-12-24 20:16:30|85.88|85.38|86.02|85.52|86.02|85.52|85.87|85.37|13
1735071400000|2024-12-24 20:16:40|86.01|85.51|86.04|85.54|86.06|85.56|86.01|85.51|13
1735071410000|2024-12-24 20:16:50|86.06|85.56|86.2|85.7|86.2|85.7|86.06|85.56|15
1735071420000|2024-12-24 20:17:00|86.19|85.69|86.09|85.59|86.19|85.69|86.05|85.55|17
1735071430000|2024-12-24 20:17:10|86.08|85.58|86.15|85.65|86.15|85.65|86.07|85.57|10
1735071440000|2024-12-24 20:17:20|86.16|85.66|86.24|85.74|86.24|85.74|86.16|85.66|8
1735071450000|2024-12-24 20:17:30|86.25|85.75|86.34|85.84|86.34|85.84|86.24|85.74|14
1735071460000|2024-12-24 20:17:40|86.32|85.82|86.28|85.78|86.32|85.82|86.24|85.74|11
1735071470000|2024-12-24 20:17:50|86.27|85.77|86.35|85.85|86.35|85.85|86.26|85.76|18
1735071480000|2024-12-24 20:18:00|86.36|85.86|86.38|85.88|86.4|85.9|86.31|85.81|19
1735071490000|2024-12-24 20:18:10|86.37|85.87|86.26|85.76|86.37|85.87|86.25|85.75|18
1735071500000|2024-12-24 20:18:20|86.24|85.74|86.29|85.79|86.29|85.79|86.22|85.72|10
1735071510000|2024-12-24 20:18:30|86.28|85.78|86.2|85.7|86.3|85.8|86.2|85.7|17
1735071520000|2024-12-24 20:18:40|86.19|85.69|86.13|85.63|86.19|85.69|86.13|85.63|17
1735071530000|2024-12-24 20:18:50|86.12|85.62|86.21|85.71|86.21|85.71|86.1|85.6|16
1735071540000|2024-12-24 20:19:00|86.2|85.7|86.27|85.77|86.3|85.8|86.2|85.7|14
1735071550000|2024-12-24 20:19:10|86.28|85.78|86.36|85.86|86.36|85.86|86.27|85.77|14
1735071560000|2024-12-24 20:19:20|86.37|85.87|86.35|85.85|86.38|85.88|86.35|85.85|5
1735071570000|2024-12-24 20:19:30|86.32|85.82|86.3|85.8|86.32|85.82|86.28|85.78|11
1735071580000|2024-12-24 20:19:40|86.31|85.81|86.34|85.84|86.34|85.84|86.31|85.81|11
1735071590000|2024-12-24 20:19:50|86.33|85.83|86.27|85.77|86.33|85.83|86.27|85.77|7
1735071600000|2024-12-24 20:20:00|86.26|85.76|86.3|85.8|86.3|85.8|86.24|85.74|16
1735071610000|2024-12-24 20:20:10|86.29|85.79|86.31|85.81|86.31|85.81|86.28|85.78|12
1735071620000|2024-12-24 20:20:20|86.32|85.82|86.33|85.83|86.38|85.88|86.31|85.81|16
1735071630000|2024-12-24 20:20:30|86.34|85.84|86.36|85.86|86.37|85.87|86.34|85.84|14
1735071640000|2024-12-24 20:20:40|86.37|85.87|86.4|85.9|86.4|85.9|86.35|85.85|12
1735071650000|2024-12-24 20:20:50|86.41|85.91|86.34|85.84|86.45|85.95|86.34|85.84|15
1735071660000|2024-12-24 20:21:00|86.33|85.83|86.33|85.83|86.33|85.83|86.3|85.8|13
1735071670000|2024-12-24 20:21:10|86.32|85.82|86.25|85.75|86.32|85.82|86.25|85.75|6
1735071680000|2024-12-24 20:21:20|86.24|85.74|86.16|85.66|86.25|85.75|86.16|85.66|20
1735071690000|2024-12-24 20:21:30|86.15|85.65|86.17|85.67|86.18|85.68|86.15|85.65|6
1735071700000|2024-12-24 20:21:40|86.16|85.66|86.12|85.62|86.17|85.67|86.12|85.62|13
1735071710000|2024-12-24 20:21:50|86.13|85.63|86.19|85.69|86.2|85.7|86.13|85.63|17
1735071720000|2024-12-24 20:22:00|86.18|85.68|86.14|85.64|86.21|85.71|86.14|85.64|11
1735071730000|2024-12-24 20:22:10|86.15|85.65|85.98|85.48|86.15|85.65|85.98|85.48|15
1735071740000|2024-12-24 20:22:20|85.99|85.49|85.99|85.49|86.01|85.51|85.99|85.49|7
1735071750000|2024-12-24 20:22:30|85.98|85.48|85.99|85.49|86|85.5|85.95|85.45|10
1735071760000|2024-12-24 20:22:40|86|85.5|86.06|85.56|86.06|85.56|85.99|85.49|16
1735071770000|2024-12-24 20:22:50|86.05|85.55|86.02|85.52|86.05|85.55|86.02|85.52|7
1735071780000|2024-12-24 20:23:00|86.03|85.53|86.11|85.61|86.12|85.62|86.02|85.52|18
1735071790000|2024-12-24 20:23:10|86.1|85.6|86.06|85.56|86.1|85.6|86.06|85.56|7
1735071800000|2024-12-24 20:23:20|86.05|85.55|86.04|85.54|86.05|85.55|86.02|85.52|9
1735071810000|2024-12-24 20:23:30|86.03|85.53|85.98|85.48|86.03|85.53|85.98|85.48|8
1735071820000|2024-12-24 20:23:40|85.95|85.45|85.96|85.46|85.97|85.47|85.94|85.44|8
1735071830000|2024-12-24 20:23:50|85.98|85.48|85.96|85.46|85.98|85.48|85.96|85.46|2
1735071840000|2024-12-24 20:24:00|85.95|85.45|85.98|85.48|86.01|85.51|85.94|85.44|14
1735071850000|2024-12-24 20:24:10|85.99|85.49|85.98|85.48|86|85.5|85.96|85.46|11
1735071860000|2024-12-24 20:24:20|85.99|85.49|86.03|85.53|86.05|85.55|85.99|85.49|8
1735071870000|2024-12-24 20:24:30|86.02|85.52|86.06|85.56|86.07|85.57|86.02|85.52|9
1735071880000|2024-12-24 20:24:40|86.07|85.57|86.05|85.55|86.07|85.57|86.05|85.55|3
1735071890000|2024-12-24 20:24:50|86.06|85.56|86|85.5|86.06|85.56|86|85.5|9
1735071900000|2024-12-24 20:25:00|86.02|85.52|86.11|85.61|86.11|85.61|86.02|85.52|10
1735071910000|2024-12-24 20:25:10|86.1|85.6|86.02|85.52|86.1|85.6|86|85.5|15
1735071920000|2024-12-24 20:25:20|86.03|85.53|86.11|85.61|86.11|85.61|86.03|85.53|16
1735071930000|2024-12-24 20:25:30|86.12|85.62|86.14|85.64|86.16|85.66|86.11|85.61|10
1735071940000|2024-12-24 20:25:40|86.15|85.65|86.17|85.67|86.17|85.67|86.11|85.61|10
1735071950000|2024-12-24 20:25:50|86.18|85.68|86.1|85.6|86.18|85.68|86.1|85.6|10
1735071960000|2024-12-24 20:26:00|86.11|85.61|86.1|85.6|86.12|85.62|86.1|85.6|8
1735071970000|2024-12-24 20:26:10|86.11|85.61|86.09|85.59|86.14|85.64|86.09|85.59|8
1735071980000|2024-12-24 20:26:20|86.11|85.61|86.13|85.63|86.14|85.64|86.06|85.56|11
1735071990000|2024-12-24 20:26:30|86.12|85.62|86.2|85.7|86.22|85.72|86.12|85.62|11
1735072000000|2024-12-24 20:26:40|86.19|85.69|86.14|85.64|86.21|85.71|86.14|85.64|15
1735072010000|2024-12-24 20:26:50|86.13|85.63|86.13|85.63|86.18|85.68|86.13|85.63|14
1735072020000|2024-12-24 20:27:00|86.14|85.64|86.16|85.66|86.16|85.66|86.14|85.64|5
1735072030000|2024-12-24 20:27:10|86.15|85.65|86.14|85.64|86.15|85.65|86.13|85.63|6
1735072040000|2024-12-24 20:27:20|86.13|85.63|86.13|85.63|86.13|85.63|86.11|85.61|6
1735072050000|2024-12-24 20:27:30|86.14|85.64|86.15|85.65|86.15|85.65|86.12|85.62|6
1735072060000|2024-12-24 20:27:40|86.14|85.64|86.06|85.56|86.14|85.64|86.06|85.56|11
1735072070000|2024-12-24 20:27:50|86.05|85.55|86.03|85.53|86.05|85.55|85.99|85.49|12
1735072080000|2024-12-24 20:28:00|86.05|85.55|86.06|85.56|86.07|85.57|86.04|85.54|17
1735072090000|2024-12-24 20:28:10|86.07|85.57|85.99|85.49|86.08|85.58|85.99|85.49|14
1735072100000|2024-12-24 20:28:20|86|85.5|86.03|85.53|86.06|85.56|86|85.5|13
1735072110000|2024-12-24 20:28:30|86.02|85.52|86.03|85.53|86.05|85.55|86.02|85.52|5
1735072120000|2024-12-24 20:28:40|86.05|85.55|86.08|85.58|86.11|85.61|86.05|85.55|10
1735072130000|2024-12-24 20:28:50|86.07|85.57|86.07|85.57|86.11|85.61|86.07|85.57|9
1735072140000|2024-12-24 20:29:00|86.06|85.56|86.08|85.58|86.09|85.59|86.06|85.56|5
1735072150000|2024-12-24 20:29:10|86.09|85.59|86.04|85.54|86.11|85.61|86.04|85.54|9
1735072160000|2024-12-24 20:29:20|86.02|85.52|86.03|85.53|86.03|85.53|86.01|85.51|8
1735072170000|2024-12-24 20:29:30|86.04|85.54|86.09|85.59|86.1|85.6|86.04|85.54|6
1735072180000|2024-12-24 20:29:40|86.08|85.58|86.06|85.56|86.08|85.58|86.06|85.56|7
1735072190000|2024-12-24 20:29:50|86.05|85.55|86.03|85.53|86.05|85.55|86.03|85.53|6
1735072200000|2024-12-24 20:30:00|86.02|85.52|86.09|85.59|86.09|85.59|86.02|85.52|10
1735072210000|2024-12-24 20:30:10|86.1|85.6|86.09|85.59|86.12|85.62|86.08|85.58|12
1735072220000|2024-12-24 20:30:20|86.12|85.62|86.15|85.65|86.17|85.67|86.1|85.6|14
1735072230000|2024-12-24 20:30:30|86.14|85.64|86.22|85.72|86.22|85.72|86.14|85.64|12
1735072240000|2024-12-24 20:30:40|86.23|85.73|86.24|85.74|86.26|85.76|86.23|85.73|9
1735072250000|2024-12-24 20:30:50|86.25|85.75|86.21|85.71|86.26|85.76|86.21|85.71|9
1735072260000|2024-12-24 20:31:00|86.22|85.72|86.22|85.72|86.23|85.73|86.22|85.72|3
1735072270000|2024-12-24 20:31:10|86.23|85.73|86.21|85.71|86.26|85.76|86.21|85.71|12
1735072280000|2024-12-24 20:31:20|86.19|85.69|86.19|85.69|86.21|85.71|86.17|85.67|15
1735072290000|2024-12-24 20:31:30|86.2|85.7|86.25|85.75|86.27|85.77|86.2|85.7|11
1735072300000|2024-12-24 20:31:40|86.29|85.79|86.21|85.71|86.29|85.79|86.21|85.71|10
1735072310000|2024-12-24 20:31:50|86.19|85.69|86.18|85.68|86.19|85.69|86.18|85.68|2
1735072320000|2024-12-24 20:32:00|86.21|85.71|86.25|85.75|86.25|85.75|86.21|85.71|10
1735072330000|2024-12-24 20:32:10|86.24|85.74|86.25|85.75|86.26|85.76|86.22|85.72|11
1735072340000|2024-12-24 20:32:20|86.26|85.76|86.22|85.72|86.26|85.76|86.22|85.72|6
1735072350000|2024-12-24 20:32:30|86.2|85.7|86.21|85.71|86.21|85.71|86.2|85.7|2
1735072360000|2024-12-24 20:32:40|86.22|85.72|86.28|85.78|86.28|85.78|86.22|85.72|5
1735072370000|2024-12-24 20:32:50|86.29|85.79|86.34|85.84|86.34|85.84|86.28|85.78|10
1735072380000|2024-12-24 20:33:00|86.35|85.85|86.32|85.82|86.35|85.85|86.32|85.82|8
1735072390000|2024-12-24 20:33:10|86.31|85.81|86.26|85.76|86.31|85.81|86.26|85.76|7
1735072400000|2024-12-24 20:33:20|86.25|85.75|86.28|85.78|86.29|85.79|86.23|85.73|8
1735072410000|2024-12-24 20:33:30|86.3|85.8|86.3|85.8|86.3|85.8|86.3|85.8|1
1735072420000|2024-12-24 20:33:40|86.29|85.79|86.35|85.85|86.35|85.85|86.29|85.79|7
1735072430000|2024-12-24 20:33:50|86.36|85.86|86.41|85.91|86.41|85.91|86.36|85.86|9
1735072440000|2024-12-24 20:34:00|86.4|85.9|86.46|85.96|86.46|85.96|86.39|85.89|9
1735072450000|2024-12-24 20:34:10|86.45|85.95|86.46|85.96|86.47|85.97|86.45|85.95|5
1735072460000|2024-12-24 20:34:20|86.45|85.95|86.47|85.97|86.48|85.98|86.45|85.95|8
1735072470000|2024-12-24 20:34:30|86.46|85.96|86.51|86.01|86.51|86.01|86.45|85.95|8
1735072480000|2024-12-24 20:34:40|86.53|86.03|86.52|86.02|86.55|86.05|86.52|86.02|5
1735072490000|2024-12-24 20:34:50|86.51|86.01|86.51|86.01|86.51|86.01|86.51|86.01|1
1735072500000|2024-12-24 20:35:00|86.5|86|86.47|85.97|86.51|86.01|86.47|85.97|14
1735072510000|2024-12-24 20:35:10|86.48|85.98|86.47|85.97|86.5|86|86.43|85.93|15
1735072520000|2024-12-24 20:35:20|86.48|85.98|86.5|86|86.5|86|86.48|85.98|5
1735072540000|2024-12-24 20:35:40|86.49|85.99|86.48|85.98|86.49|85.99|86.48|85.98|4
1735072550000|2024-12-24 20:35:50|86.47|85.97|86.45|85.95|86.47|85.97|86.45|85.95|2
1735072560000|2024-12-24 20:36:00|86.46|85.96|86.37|85.87|86.47|85.97|86.37|85.87|10
1735072570000|2024-12-24 20:36:10|86.36|85.86|86.37|85.87|86.39|85.89|86.34|85.84|8
1735072580000|2024-12-24 20:36:20|86.38|85.88|86.41|85.91|86.41|85.91|86.38|85.88|4
1735072590000|2024-12-24 20:36:30|86.42|85.92|86.45|85.95|86.48|85.98|86.42|85.92|8
1735072600000|2024-12-24 20:36:40|86.46|85.96|86.47|85.97|86.47|85.97|86.44|85.94|5
1735072610000|2024-12-24 20:36:50|86.46|85.96|86.45|85.95|86.5|86|86.45|85.95|11
1735072620000|2024-12-24 20:37:00|86.46|85.96|86.46|85.96|86.47|85.97|86.45|85.95|7
1735072630000|2024-12-24 20:37:10|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1735072640000|2024-12-24 20:37:20|86.44|85.94|86.42|85.92|86.46|85.96|86.42|85.92|8
1735072650000|2024-12-24 20:37:30|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|4
1735072660000|2024-12-24 20:37:40|86.43|85.93|86.42|85.92|86.43|85.93|86.42|85.92|4
1735072670000|2024-12-24 20:37:50|86.43|85.93|86.43|85.93|86.43|85.93|86.41|85.91|5
1735072680000|2024-12-24 20:38:00|86.42|85.92|86.42|85.92|86.43|85.93|86.42|85.92|3
1735072690000|2024-12-24 20:38:10|86.43|85.93|86.53|86.03|86.53|86.03|86.43|85.93|8
1735072700000|2024-12-24 20:38:20|86.54|86.04|86.49|85.99|86.55|86.05|86.49|85.99|9
1735072710000|2024-12-24 20:38:30|86.48|85.98|86.47|85.97|86.49|85.99|86.46|85.96|8
1735072720000|2024-12-24 20:38:40|86.48|85.98|86.5|86|86.5|86|86.45|85.95|9
1735072740000|2024-12-24 20:39:00|86.51|86.01|86.55|86.05|86.55|86.05|86.51|86.01|9
1735072750000|2024-12-24 20:39:10|86.56|86.06|86.51|86.01|86.56|86.06|86.51|86.01|7
1735072760000|2024-12-24 20:39:20|86.5|86|86.49|85.99|86.5|86|86.49|85.99|2
1735072770000|2024-12-24 20:39:30|86.5|86|86.59|86.09|86.59|86.09|86.5|86|6
1735072780000|2024-12-24 20:39:40|86.6|86.1|86.63|86.13|86.63|86.13|86.59|86.09|8
1735072790000|2024-12-24 20:39:50|86.62|86.12|86.56|86.06|86.62|86.12|86.56|86.06|8
1735072800000|2024-12-24 20:40:00|86.55|86.05|86.57|86.07|86.59|86.09|86.55|86.05|13
1735072810000|2024-12-24 20:40:10|86.56|86.06|86.57|86.07|86.58|86.08|86.56|86.06|4
1735072820000|2024-12-24 20:40:20|86.56|86.06|86.49|85.99|86.56|86.06|86.48|85.98|11
1735072830000|2024-12-24 20:40:30|86.51|86.01|86.6|86.1|86.6|86.1|86.51|86.01|15
1735072840000|2024-12-24 20:40:40|86.58|86.08|86.54|86.04|86.58|86.08|86.54|86.04|9
1735072850000|2024-12-24 20:40:50|86.55|86.05|86.53|86.03|86.56|86.06|86.53|86.03|9
1735072860000|2024-12-24 20:41:00|86.54|86.04|86.58|86.08|86.59|86.09|86.54|86.04|7
1735072870000|2024-12-24 20:41:10|86.57|86.07|86.55|86.05|86.57|86.07|86.55|86.05|3
1735072880000|2024-12-24 20:41:20|86.56|86.06|86.47|85.97|86.58|86.08|86.47|85.97|17
1735072890000|2024-12-24 20:41:30|86.48|85.98|86.49|85.99|86.49|85.99|86.47|85.97|6
1735072900000|2024-12-24 20:41:40|86.5|86|86.48|85.98|86.52|86.02|86.46|85.96|10
1735072910000|2024-12-24 20:41:50|86.47|85.97|86.43|85.93|86.47|85.97|86.42|85.92|7
1735072920000|2024-12-24 20:42:00|86.42|85.92|86.39|85.89|86.42|85.92|86.39|85.89|4
1735072930000|2024-12-24 20:42:10|86.4|85.9|86.45|85.95|86.45|85.95|86.4|85.9|13
1735072940000|2024-12-24 20:42:20|86.46|85.96|86.41|85.91|86.46|85.96|86.41|85.91|5
1735072950000|2024-12-24 20:42:30|86.42|85.92|86.4|85.9|86.44|85.94|86.39|85.89|11
1735072960000|2024-12-24 20:42:40|86.41|85.91|86.35|85.85|86.41|85.91|86.35|85.85|5
1735072970000|2024-12-24 20:42:50|86.34|85.84|86.29|85.79|86.34|85.84|86.29|85.79|10
1735072980000|2024-12-24 20:43:00|86.31|85.81|86.3|85.8|86.34|85.84|86.3|85.8|7
1735072990000|2024-12-24 20:43:10|86.31|85.81|86.4|85.9|86.41|85.91|86.31|85.81|14
1735073000000|2024-12-24 20:43:20|86.42|85.92|86.43|85.93|86.45|85.95|86.42|85.92|9
1735073010000|2024-12-24 20:43:30|86.44|85.94|86.45|85.95|86.47|85.97|86.44|85.94|6
1735073020000|2024-12-24 20:43:40|86.44|85.94|86.43|85.93|86.46|85.96|86.43|85.93|11
1735073030000|2024-12-24 20:43:50|86.45|85.95|86.43|85.93|86.45|85.95|86.43|85.93|3
1735073040000|2024-12-24 20:44:00|86.44|85.94|86.42|85.92|86.44|85.94|86.42|85.92|5
1735073050000|2024-12-24 20:44:10|86.44|85.94|86.57|86.07|86.57|86.07|86.43|85.93|19
1735073060000|2024-12-24 20:44:20|86.58|86.08|86.53|86.03|86.58|86.08|86.53|86.03|7
1735073070000|2024-12-24 20:44:30|86.52|86.02|86.47|85.97|86.52|86.02|86.47|85.97|7
1735073090000|2024-12-24 20:44:50|86.48|85.98|86.46|85.96|86.48|85.98|86.46|85.96|5
1735073100000|2024-12-24 20:45:00|86.47|85.97|86.51|86.01|86.51|86.01|86.47|85.97|5
1735073110000|2024-12-24 20:45:10|86.52|86.02|86.53|86.03|86.54|86.04|86.52|86.02|6
1735073120000|2024-12-24 20:45:20|86.52|86.02|86.51|86.01|86.53|86.03|86.5|86|11
1735073130000|2024-12-24 20:45:30|86.5|86|86.45|85.95|86.5|86|86.45|85.95|6
1735073140000|2024-12-24 20:45:40|86.46|85.96|86.51|86.01|86.52|86.02|86.46|85.96|10
1735073150000|2024-12-24 20:45:50|86.5|86|86.52|86.02|86.52|86.02|86.5|86|7
1735073160000|2024-12-24 20:46:00|86.51|86.01|86.51|86.01|86.51|86.01|86.51|86.01|1
1735073170000|2024-12-24 20:46:10|86.53|86.03|86.53|86.03|86.56|86.06|86.52|86.02|9
1735073180000|2024-12-24 20:46:20|86.54|86.04|86.58|86.08|86.59|86.09|86.54|86.04|10
1735073190000|2024-12-24 20:46:30|86.59|86.09|86.6|86.1|86.6|86.1|86.58|86.08|3
1735073200000|2024-12-24 20:46:40|86.61|86.11|86.61|86.11|86.65|86.15|86.6|86.1|9
1735073210000|2024-12-24 20:46:50|86.59|86.09|86.53|86.03|86.6|86.1|86.53|86.03|9
1735073220000|2024-12-24 20:47:00|86.54|86.04|86.6|86.1|86.6|86.1|86.54|86.04|7
1735073230000|2024-12-24 20:47:10|86.62|86.12|86.62|86.12|86.62|86.12|86.61|86.11|3
1735073240000|2024-12-24 20:47:20|86.63|86.13|86.63|86.13|86.64|86.14|86.61|86.11|7
1735073250000|2024-12-24 20:47:30|86.61|86.11|86.65|86.15|86.65|86.15|86.6|86.1|11
1735073260000|2024-12-24 20:47:40|86.64|86.14|86.65|86.15|86.66|86.16|86.64|86.14|6
1735073270000|2024-12-24 20:47:50|86.64|86.14|86.64|86.14|86.64|86.14|86.64|86.14|1
1735073280000|2024-12-24 20:48:00|86.66|86.16|86.68|86.18|86.68|86.18|86.65|86.15|5
1735073290000|2024-12-24 20:48:10|86.66|86.16|86.62|86.12|86.66|86.16|86.62|86.12|6
1735073300000|2024-12-24 20:48:20|86.63|86.13|86.61|86.11|86.63|86.13|86.61|86.11|5
1735073310000|2024-12-24 20:48:30|86.63|86.13|86.63|86.13|86.64|86.14|86.63|86.13|7
1735073320000|2024-12-24 20:48:40|86.64|86.14|86.64|86.14|86.65|86.15|86.64|86.14|5
1735073330000|2024-12-24 20:48:50|86.63|86.13|86.63|86.13|86.64|86.14|86.6|86.1|13
1735073340000|2024-12-24 20:49:00|86.62|86.12|86.65|86.15|86.65|86.15|86.62|86.12|6
1735073350000|2024-12-24 20:49:10|86.64|86.14|86.65|86.15|86.65|86.15|86.63|86.13|4
1735073360000|2024-12-24 20:49:20|86.64|86.14|86.67|86.17|86.69|86.19|86.64|86.14|6
1735073370000|2024-12-24 20:49:30|86.64|86.14|86.63|86.13|86.64|86.14|86.62|86.12|7
1735073380000|2024-12-24 20:49:40|86.62|86.12|86.57|86.07|86.62|86.12|86.57|86.07|6
1735073390000|2024-12-24 20:49:50|86.58|86.08|86.59|86.09|86.6|86.1|86.58|86.08|4
1735073400000|2024-12-24 20:50:00|86.6|86.1|86.58|86.08|86.61|86.11|86.58|86.08|8
1735073410000|2024-12-24 20:50:10|86.57|86.07|86.63|86.13|86.64|86.14|86.55|86.05|9
1735073430000|2024-12-24 20:50:30|86.64|86.14|86.65|86.15|86.65|86.15|86.64|86.14|4
1735073440000|2024-12-24 20:50:40|86.66|86.16|86.66|86.16|86.67|86.17|86.65|86.15|5
1735073450000|2024-12-24 20:50:50|86.67|86.17|86.69|86.19|86.7|86.2|86.67|86.17|5
1735073460000|2024-12-24 20:51:00|86.68|86.18|86.72|86.22|86.72|86.22|86.68|86.18|6
1735073470000|2024-12-24 20:51:10|86.73|86.23|86.76|86.26|86.76|86.26|86.73|86.23|4
1735073480000|2024-12-24 20:51:20|86.77|86.27|86.78|86.28|86.78|86.28|86.77|86.27|2
1735073490000|2024-12-24 20:51:30|86.77|86.27|86.76|86.26|86.77|86.27|86.74|86.24|5
1735073500000|2024-12-24 20:51:40|86.75|86.25|86.68|86.18|86.75|86.25|86.68|86.18|7
1735073510000|2024-12-24 20:51:50|86.67|86.17|86.67|86.17|86.68|86.18|86.64|86.14|8
1735073520000|2024-12-24 20:52:00|86.68|86.18|86.68|86.18|86.69|86.19|86.68|86.18|3
1735073530000|2024-12-24 20:52:10|86.69|86.19|86.66|86.16|86.69|86.19|86.63|86.13|12
1735073540000|2024-12-24 20:52:20|86.65|86.15|86.68|86.18|86.68|86.18|86.65|86.15|4
1735073550000|2024-12-24 20:52:30|86.69|86.19|86.68|86.18|86.7|86.2|86.68|86.18|4
1735073560000|2024-12-24 20:52:40|86.69|86.19|86.68|86.18|86.69|86.19|86.68|86.18|2
1735073570000|2024-12-24 20:52:50|86.67|86.17|86.64|86.14|86.67|86.17|86.64|86.14|3
1735073580000|2024-12-24 20:53:00|86.65|86.15|86.67|86.17|86.67|86.17|86.65|86.15|6
1735073590000|2024-12-24 20:53:10|86.68|86.18|86.67|86.17|86.68|86.18|86.67|86.17|2
1735073600000|2024-12-24 20:53:20|86.69|86.19|86.68|86.18|86.7|86.2|86.68|86.18|6
1735073620000|2024-12-24 20:53:40|86.69|86.19|86.73|86.23|86.73|86.23|86.69|86.19|5
1735073630000|2024-12-24 20:53:50|86.72|86.22|86.7|86.2|86.72|86.22|86.7|86.2|3
1735073640000|2024-12-24 20:54:00|86.69|86.19|86.72|86.22|86.72|86.22|86.67|86.17|10
1735073650000|2024-12-24 20:54:10|86.73|86.23|86.76|86.26|86.76|86.26|86.73|86.23|5
1735073660000|2024-12-24 20:54:20|86.75|86.25|86.74|86.24|86.75|86.25|86.74|86.24|2
1735073670000|2024-12-24 20:54:30|86.75|86.25|86.75|86.25|86.77|86.27|86.75|86.25|7
1735073690000|2024-12-24 20:54:50|86.74|86.24|86.74|86.24|86.76|86.26|86.74|86.24|4
1735073700000|2024-12-24 20:55:00|86.73|86.23|86.68|86.18|86.73|86.23|86.67|86.17|10
1735073710000|2024-12-24 20:55:10|86.67|86.17|86.69|86.19|86.69|86.19|86.64|86.14|9
1735073720000|2024-12-24 20:55:20|86.68|86.18|86.65|86.15|86.68|86.18|86.65|86.15|4
1735073730000|2024-12-24 20:55:30|86.66|86.16|86.65|86.15|86.66|86.16|86.65|86.15|2
1735073740000|2024-12-24 20:55:40|86.64|86.14|86.62|86.12|86.64|86.14|86.62|86.12|3
1735073750000|2024-12-24 20:55:50|86.61|86.11|86.59|86.09|86.62|86.12|86.59|86.09|4
1735073760000|2024-12-24 20:56:00|86.57|86.07|86.53|86.03|86.58|86.08|86.51|86.01|9
1735073770000|2024-12-24 20:56:10|86.54|86.04|86.55|86.05|86.57|86.07|86.54|86.04|5
1735073780000|2024-12-24 20:56:20|86.54|86.04|86.61|86.11|86.61|86.11|86.54|86.04|6
1735073790000|2024-12-24 20:56:30|86.62|86.12|86.58|86.08|86.62|86.12|86.58|86.08|4
1735073810000|2024-12-24 20:56:50|86.56|86.06|86.53|86.03|86.56|86.06|86.53|86.03|4
1735073820000|2024-12-24 20:57:00|86.54|86.04|86.52|86.02|86.54|86.04|86.52|86.02|3
1735073830000|2024-12-24 20:57:10|86.53|86.03|86.54|86.04|86.54|86.04|86.52|86.02|6
1735073840000|2024-12-24 20:57:20|86.53|86.03|86.53|86.03|86.53|86.03|86.53|86.03|1
1735073850000|2024-12-24 20:57:30|86.54|86.04|86.6|86.1|86.6|86.1|86.54|86.04|9
1735073860000|2024-12-24 20:57:40|86.61|86.11|86.58|86.08|86.61|86.11|86.58|86.08|4
1735073870000|2024-12-24 20:57:50|86.59|86.09|86.58|86.08|86.6|86.1|86.58|86.08|4
1735073880000|2024-12-24 20:58:00|86.6|86.1|86.57|86.07|86.62|86.12|86.57|86.07|10
1735073890000|2024-12-24 20:58:10|86.58|86.08|86.61|86.11|86.63|86.13|86.58|86.08|9
1735073900000|2024-12-24 20:58:20|86.62|86.12|86.61|86.11|86.62|86.12|86.61|86.11|2
1735073910000|2024-12-24 20:58:30|86.6|86.1|86.61|86.11|86.61|86.11|86.6|86.1|2
1735073920000|2024-12-24 20:58:40|86.59|86.09|86.56|86.06|86.59|86.09|86.56|86.06|6
1735073930000|2024-12-24 20:58:50|86.57|86.07|86.53|86.03|86.57|86.07|86.53|86.03|6
1735073940000|2024-12-24 20:59:00|86.52|86.02|86.54|86.04|86.54|86.04|86.51|86.01|7
1735073950000|2024-12-24 20:59:10|86.53|86.03|86.5|86|86.54|86.04|86.5|86|8
1735073960000|2024-12-24 20:59:20|86.48|85.98|86.47|85.97|86.48|85.98|86.47|85.97|2
1735073970000|2024-12-24 20:59:30|86.49|85.99|86.49|85.99|86.51|86.01|86.48|85.98|10
1735073980000|2024-12-24 20:59:40|86.5|86|86.48|85.98|86.5|86|86.48|85.98|3
1735073990000|2024-12-24 20:59:50|86.46|85.96|86.43|85.93|86.46|85.96|86.43|85.93|4
1735074000000|2024-12-24 21:00:00|86.45|85.95|86.39|85.89|86.46|85.96|86.39|85.89|16
1735074010000|2024-12-24 21:00:10|86.4|85.9|86.4|85.9|86.41|85.91|86.39|85.89|5
1735074020000|2024-12-24 21:00:20|86.41|85.91|86.47|85.97|86.49|85.99|86.41|85.91|9
1735074030000|2024-12-24 21:00:30|86.48|85.98|86.54|86.04|86.54|86.04|86.47|85.97|10
1735074040000|2024-12-24 21:00:40|86.55|86.05|86.58|86.08|86.58|86.08|86.54|86.04|5
1735074050000|2024-12-24 21:00:50|86.6|86.1|86.58|86.08|86.6|86.1|86.58|86.08|8
1735074060000|2024-12-24 21:01:00|86.57|86.07|86.65|86.15|86.65|86.15|86.57|86.07|10
1735074070000|2024-12-24 21:01:10|86.66|86.16|86.67|86.17|86.69|86.19|86.65|86.15|10
1735074080000|2024-12-24 21:01:20|86.66|86.16|86.65|86.15|86.66|86.16|86.65|86.15|2
1735074090000|2024-12-24 21:01:30|86.64|86.14|86.64|86.14|86.66|86.16|86.64|86.14|5
1735074100000|2024-12-24 21:01:40|86.63|86.13|86.59|86.09|86.63|86.13|86.59|86.09|4
1735074110000|2024-12-24 21:01:50|86.58|86.08|86.62|86.12|86.62|86.12|86.58|86.08|6
1735074120000|2024-12-24 21:02:00|86.63|86.13|86.65|86.15|86.66|86.16|86.63|86.13|4
1735074130000|2024-12-24 21:02:10|86.66|86.16|86.66|86.16|86.68|86.18|86.66|86.16|9
1735074140000|2024-12-24 21:02:20|86.65|86.15|86.6|86.1|86.65|86.15|86.6|86.1|5
1735074150000|2024-12-24 21:02:30|86.59|86.09|86.56|86.06|86.6|86.1|86.56|86.06|6
1735074160000|2024-12-24 21:02:40|86.55|86.05|86.56|86.06|86.56|86.06|86.55|86.05|4
1735074170000|2024-12-24 21:02:50|86.58|86.08|86.59|86.09|86.59|86.09|86.58|86.08|2
1735074180000|2024-12-24 21:03:00|86.6|86.1|86.58|86.08|86.61|86.11|86.58|86.08|7
1735074190000|2024-12-24 21:03:10|86.59|86.09|86.63|86.13|86.63|86.13|86.59|86.09|4
1735074200000|2024-12-24 21:03:20|86.65|86.15|86.59|86.09|86.65|86.15|86.59|86.09|6
1735074210000|2024-12-24 21:03:30|86.6|86.1|86.63|86.13|86.63|86.13|86.6|86.1|3
1735074220000|2024-12-24 21:03:40|86.65|86.15|86.67|86.17|86.69|86.19|86.65|86.15|9
1735074230000|2024-12-24 21:03:50|86.65|86.15|86.63|86.13|86.65|86.15|86.63|86.13|5
1735074240000|2024-12-24 21:04:00|86.64|86.14|86.59|86.09|86.64|86.14|86.59|86.09|5
1735074250000|2024-12-24 21:04:10|86.6|86.1|86.65|86.15|86.65|86.15|86.6|86.1|10
1735074260000|2024-12-24 21:04:20|86.66|86.16|86.67|86.17|86.68|86.18|86.66|86.16|6
1735074270000|2024-12-24 21:04:30|86.66|86.16|86.64|86.14|86.66|86.16|86.64|86.14|4
1735074280000|2024-12-24 21:04:40|86.63|86.13|86.63|86.13|86.63|86.13|86.63|86.13|1
1735074290000|2024-12-24 21:04:50|86.62|86.12|86.61|86.11|86.62|86.12|86.61|86.11|2
1735074310000|2024-12-24 21:05:10|86.63|86.13|86.67|86.17|86.67|86.17|86.62|86.12|8
1735074320000|2024-12-24 21:05:20|86.66|86.16|86.62|86.12|86.66|86.16|86.62|86.12|4
1735074330000|2024-12-24 21:05:30|86.63|86.13|86.66|86.16|86.66|86.16|86.62|86.12|5
1735074350000|2024-12-24 21:05:50|86.65|86.15|86.63|86.13|86.65|86.15|86.63|86.13|3
1735074360000|2024-12-24 21:06:00|86.62|86.12|86.61|86.11|86.62|86.12|86.6|86.1|4
1735074370000|2024-12-24 21:06:10|86.62|86.12|86.57|86.07|86.64|86.14|86.57|86.07|9
1735074380000|2024-12-24 21:06:20|86.56|86.06|86.56|86.06|86.56|86.06|86.55|86.05|3
1735074390000|2024-12-24 21:06:30|86.53|86.03|86.52|86.02|86.53|86.03|86.52|86.02|2
1735074400000|2024-12-24 21:06:40|86.51|86.01|86.49|85.99|86.51|86.01|86.48|85.98|10
1735074410000|2024-12-24 21:06:50|86.47|85.97|86.51|86.01|86.51|86.01|86.45|85.95|8
1735074420000|2024-12-24 21:07:00|86.52|86.02|86.56|86.06|86.56|86.06|86.51|86.01|11
1735074430000|2024-12-24 21:07:10|86.55|86.05|86.54|86.04|86.56|86.06|86.53|86.03|7
1735074440000|2024-12-24 21:07:20|86.58|86.08|86.65|86.15|86.65|86.15|86.58|86.08|5
1735074450000|2024-12-24 21:07:30|86.66|86.16|86.67|86.17|86.68|86.18|86.65|86.15|8
1735074460000|2024-12-24 21:07:40|86.68|86.18|86.65|86.15|86.68|86.18|86.65|86.15|4
1735074470000|2024-12-24 21:07:50|86.66|86.16|86.67|86.17|86.67|86.17|86.66|86.16|2
1735074480000|2024-12-24 21:08:00|86.66|86.16|86.73|86.23|86.73|86.23|86.66|86.16|5
1735074490000|2024-12-24 21:08:10|86.74|86.24|86.78|86.28|86.79|86.29|86.74|86.24|10
1735074500000|2024-12-24 21:08:20|86.79|86.29|86.76|86.26|86.79|86.29|86.76|86.26|6
1735074510000|2024-12-24 21:08:30|86.75|86.25|86.75|86.25|86.75|86.25|86.75|86.25|1
1735074520000|2024-12-24 21:08:40|86.76|86.26|86.78|86.28|86.79|86.29|86.76|86.26|6
1735074530000|2024-12-24 21:08:50|86.79|86.29|86.79|86.29|86.8|86.3|86.79|86.29|5
1735074540000|2024-12-24 21:09:00|86.8|86.3|86.83|86.33|86.83|86.33|86.79|86.29|4
1735074560000|2024-12-24 21:09:20|86.84|86.34|86.85|86.35|86.85|86.35|86.84|86.34|6
1735074570000|2024-12-24 21:09:30|86.86|86.36|86.84|86.34|86.86|86.36|86.84|86.34|3
1735074580000|2024-12-24 21:09:40|86.85|86.35|86.85|86.35|86.85|86.35|86.85|86.35|1
1735074590000|2024-12-24 21:09:50|86.86|86.36|86.87|86.37|86.87|86.37|86.86|86.36|2
1735074600000|2024-12-24 21:10:00|86.85|86.35|86.85|86.35|86.85|86.35|86.85|86.35|1
1735074610000|2024-12-24 21:10:10|86.84|86.34|86.84|86.34|86.84|86.34|86.84|86.34|1
1735074620000|2024-12-24 21:10:20|86.83|86.33|86.78|86.28|86.83|86.33|86.78|86.28|5
1735074630000|2024-12-24 21:10:30|86.79|86.29|86.79|86.29|86.79|86.29|86.79|86.29|1
1735074640000|2024-12-24 21:10:40|86.77|86.27|86.75|86.25|86.77|86.27|86.75|86.25|3
1735074650000|2024-12-24 21:10:50|86.74|86.24|86.71|86.21|86.74|86.24|86.71|86.21|4
1735074660000|2024-12-24 21:11:00|86.73|86.23|86.73|86.23|86.73|86.23|86.73|86.23|1
1735074670000|2024-12-24 21:11:10|86.72|86.22|86.67|86.17|86.72|86.22|86.67|86.17|3
1735074680000|2024-12-24 21:11:20|86.66|86.16|86.66|86.16|86.66|86.16|86.66|86.16|1
1735074690000|2024-12-24 21:11:30|86.67|86.17|86.7|86.2|86.7|86.2|86.67|86.17|6
1735074700000|2024-12-24 21:11:40|86.71|86.21|86.7|86.2|86.71|86.21|86.7|86.2|2
1735074710000|2024-12-24 21:11:50|86.71|86.21|86.68|86.18|86.71|86.21|86.68|86.18|8
1735074720000|2024-12-24 21:12:00|86.69|86.19|86.73|86.23|86.74|86.24|86.69|86.19|5
1735074730000|2024-12-24 21:12:10|86.72|86.22|86.71|86.21|86.72|86.22|86.71|86.21|2
1735074740000|2024-12-24 21:12:20|86.7|86.2|86.69|86.19|86.7|86.2|86.69|86.19|2
1735074750000|2024-12-24 21:12:30|86.68|86.18|86.72|86.22|86.73|86.23|86.68|86.18|8
1735074760000|2024-12-24 21:12:40|86.73|86.23|86.73|86.23|86.74|86.24|86.72|86.22|5
1735074770000|2024-12-24 21:12:50|86.72|86.22|86.71|86.21|86.72|86.22|86.71|86.21|2
1735074780000|2024-12-24 21:13:00|86.73|86.23|86.75|86.25|86.75|86.25|86.71|86.21|7
1735074790000|2024-12-24 21:13:10|86.73|86.23|86.74|86.24|86.74|86.24|86.72|86.22|4
1735074800000|2024-12-24 21:13:20|86.73|86.23|86.75|86.25|86.77|86.27|86.73|86.23|10
1735074810000|2024-12-24 21:13:30|86.74|86.24|86.74|86.24|86.74|86.24|86.74|86.24|1
1735074820000|2024-12-24 21:13:40|86.72|86.22|86.73|86.23|86.73|86.23|86.71|86.21|3
1735074830000|2024-12-24 21:13:50|86.71|86.21|86.75|86.25|86.75|86.25|86.71|86.21|4
1735074840000|2024-12-24 21:14:00|86.73|86.23|86.71|86.21|86.74|86.24|86.71|86.21|4
1735074850000|2024-12-24 21:14:10|86.72|86.22|86.91|86.41|86.96|86.46|86.72|86.22|20
1735074860000|2024-12-24 21:14:20|86.92|86.42|86.91|86.41|86.93|86.43|86.9|86.4|11
1735074870000|2024-12-24 21:14:30|86.9|86.4|86.91|86.41|86.93|86.43|86.9|86.4|8
1735074880000|2024-12-24 21:14:40|86.9|86.4|86.9|86.4|86.9|86.4|86.88|86.38|7
1735074890000|2024-12-24 21:14:50|86.89|86.39|86.88|86.38|86.9|86.4|86.88|86.38|8
1735074900000|2024-12-24 21:15:00|86.89|86.39|86.89|86.39|86.91|86.41|86.89|86.39|7
1735074910000|2024-12-24 21:15:10|86.92|86.42|86.95|86.45|86.97|86.47|86.92|86.42|6
1735074920000|2024-12-24 21:15:20|86.98|86.48|87|86.5|87|86.5|86.96|86.46|10
1735074930000|2024-12-24 21:15:30|87.01|86.51|87.01|86.51|87.05|86.55|87.01|86.51|9
1735074940000|2024-12-24 21:15:40|87|86.5|87|86.5|87|86.5|87|86.5|1
1735074950000|2024-12-24 21:15:50|87.01|86.51|87.03|86.53|87.03|86.53|87.01|86.51|2
1735074960000|2024-12-24 21:16:00|87.01|86.51|86.99|86.49|87.01|86.51|86.99|86.49|2
1735074970000|2024-12-24 21:16:10|87|86.5|86.97|86.47|87|86.5|86.97|86.47|3
1735074980000|2024-12-24 21:16:20|86.96|86.46|87|86.5|87.01|86.51|86.96|86.46|8
1735074990000|2024-12-24 21:16:30|87.02|86.52|86.99|86.49|87.02|86.52|86.99|86.49|3
1735075000000|2024-12-24 21:16:40|87|86.5|86.99|86.49|87.02|86.52|86.99|86.49|14
1735075010000|2024-12-24 21:16:50|87|86.5|86.93|86.43|87|86.5|86.92|86.42|18
1735075020000|2024-12-24 21:17:00|86.92|86.42|86.89|86.39|86.92|86.42|86.89|86.39|4
1735075030000|2024-12-24 21:17:10|86.9|86.4|86.86|86.36|86.92|86.42|86.86|86.36|6
1735075040000|2024-12-24 21:17:20|86.85|86.35|86.78|86.28|86.85|86.35|86.78|86.28|9
1735075050000|2024-12-24 21:17:30|86.79|86.29|86.8|86.3|86.83|86.33|86.78|86.28|7
1735075060000|2024-12-24 21:17:40|86.82|86.32|86.78|86.28|86.82|86.32|86.78|86.28|5
1735075070000|2024-12-24 21:17:50|86.77|86.27|86.78|86.28|86.79|86.29|86.77|86.27|3
1735075080000|2024-12-24 21:18:00|86.81|86.31|86.82|86.32|86.84|86.34|86.8|86.3|18
1735075090000|2024-12-24 21:18:10|86.81|86.31|86.83|86.33|86.85|86.35|86.81|86.31|6
1735075100000|2024-12-24 21:18:20|86.85|86.35|86.81|86.31|86.85|86.35|86.81|86.31|5
1735075110000|2024-12-24 21:18:30|86.82|86.32|86.83|86.33|86.86|86.36|86.82|86.32|5
1735075120000|2024-12-24 21:18:40|86.82|86.32|86.79|86.29|86.82|86.32|86.78|86.28|10
1735075130000|2024-12-24 21:18:50|86.8|86.3|86.78|86.28|86.81|86.31|86.78|86.28|5
1735075140000|2024-12-24 21:19:00|86.8|86.3|86.86|86.36|86.86|86.36|86.8|86.3|9
1735075150000|2024-12-24 21:19:10|86.87|86.37|86.9|86.4|86.93|86.43|86.87|86.37|11
1735075160000|2024-12-24 21:19:20|86.89|86.39|86.92|86.42|86.92|86.42|86.89|86.39|4
1735075170000|2024-12-24 21:19:30|86.91|86.41|86.95|86.45|86.95|86.45|86.91|86.41|6
1735075180000|2024-12-24 21:19:40|86.97|86.47|86.96|86.46|86.99|86.49|86.96|86.46|10
1735075190000|2024-12-24 21:19:50|86.97|86.47|86.96|86.46|86.97|86.47|86.95|86.45|4
1735075200000|2024-12-24 21:20:00|86.94|86.44|86.9|86.4|86.94|86.44|86.9|86.4|4
1735075210000|2024-12-24 21:20:10|86.91|86.41|86.89|86.39|86.91|86.41|86.89|86.39|7
1735075220000|2024-12-24 21:20:20|86.88|86.38|86.86|86.36|86.89|86.39|86.83|86.33|10
1735075230000|2024-12-24 21:20:30|86.87|86.37|86.87|86.37|86.87|86.37|86.87|86.37|1
1735075240000|2024-12-24 21:20:40|86.91|86.41|86.94|86.44|86.95|86.45|86.9|86.4|4
1735075250000|2024-12-24 21:20:50|86.95|86.45|86.93|86.43|86.95|86.45|86.93|86.43|6
1735075260000|2024-12-24 21:21:00|86.94|86.44|86.93|86.43|86.94|86.44|86.93|86.43|2
1735075270000|2024-12-24 21:21:10|86.92|86.42|86.93|86.43|86.94|86.44|86.91|86.41|5
1735075280000|2024-12-24 21:21:20|86.94|86.44|86.91|86.41|86.94|86.44|86.91|86.41|4
1735075290000|2024-12-24 21:21:30|86.9|86.4|86.94|86.44|86.95|86.45|86.9|86.4|11
1735075300000|2024-12-24 21:21:40|86.93|86.43|87|86.5|87|86.5|86.93|86.43|9
1735075310000|2024-12-24 21:21:50|86.99|86.49|86.98|86.48|86.99|86.49|86.98|86.48|2
1735075340000|2024-12-24 21:22:20|86.97|86.47|87|86.5|87.01|86.51|86.97|86.47|5
1735075350000|2024-12-24 21:22:30|86.99|86.49|87.01|86.51|87.01|86.51|86.98|86.48|8
1735075370000|2024-12-24 21:22:50|86.99|86.49|87.01|86.51|87.02|86.52|86.99|86.49|3
1735075380000|2024-12-24 21:23:00|87.02|86.52|87.03|86.53|87.04|86.54|87.02|86.52|6
1735075390000|2024-12-24 21:23:10|87.02|86.52|87.03|86.53|87.03|86.53|87.01|86.51|4
1735075400000|2024-12-24 21:23:20|87.04|86.54|87.05|86.55|87.05|86.55|87.04|86.54|2
1735075410000|2024-12-24 21:23:30|87.06|86.56|87.11|86.61|87.12|86.62|87.05|86.55|11
1735075420000|2024-12-24 21:23:40|87.09|86.59|87.11|86.61|87.11|86.61|87.09|86.59|3
1735075430000|2024-12-24 21:23:50|87.15|86.65|87.15|86.65|87.15|86.65|87.15|86.65|1
1735075440000|2024-12-24 21:24:00|87.14|86.64|87.15|86.65|87.16|86.66|87.14|86.64|6
1735075450000|2024-12-24 21:24:10|87.16|86.66|87.18|86.68|87.2|86.7|87.16|86.66|6
1735075460000|2024-12-24 21:24:20|87.2|86.7|87.17|86.67|87.2|86.7|87.17|86.67|6
1735075470000|2024-12-24 21:24:30|87.18|86.68|87.18|86.68|87.21|86.71|87.18|86.68|7
1735075480000|2024-12-24 21:24:40|87.16|86.66|87.16|86.66|87.17|86.67|87.16|86.66|3
1735075490000|2024-12-24 21:24:50|87.15|86.65|87.13|86.63|87.16|86.66|87.13|86.63|5
1735075500000|2024-12-24 21:25:00|87.1|86.6|87.13|86.63|87.16|86.66|87.08|86.58|9
1735075510000|2024-12-24 21:25:10|87.11|86.61|87.15|86.65|87.15|86.65|87.11|86.61|3
1735075520000|2024-12-24 21:25:20|87.16|86.66|87.13|86.63|87.17|86.67|87.13|86.63|5
1735075530000|2024-12-24 21:25:30|87.12|86.62|87.1|86.6|87.12|86.62|87.1|86.6|3
1735075540000|2024-12-24 21:25:40|87.11|86.61|87.1|86.6|87.11|86.61|87.1|86.6|2
1735075550000|2024-12-24 21:25:50|87.12|86.62|87.11|86.61|87.12|86.62|87.11|86.61|2
1735075560000|2024-12-24 21:26:00|87.1|86.6|87.1|86.6|87.14|86.64|87.1|86.6|7
1735075570000|2024-12-24 21:26:10|87.09|86.59|87.09|86.59|87.09|86.59|87.09|86.59|1
1735075580000|2024-12-24 21:26:20|87.08|86.58|87.08|86.58|87.08|86.58|87.08|86.58|1
1735075590000|2024-12-24 21:26:30|87.1|86.6|87.15|86.65|87.15|86.65|87.1|86.6|7
1735075600000|2024-12-24 21:26:40|87.16|86.66|87.14|86.64|87.17|86.67|87.14|86.64|6
1735075610000|2024-12-24 21:26:50|87.12|86.62|87.12|86.62|87.12|86.62|87.11|86.61|3
1735075620000|2024-12-24 21:27:00|87.13|86.63|87.17|86.67|87.17|86.67|87.13|86.63|3
1735075630000|2024-12-24 21:27:10|87.19|86.69|87.2|86.7|87.2|86.7|87.19|86.69|2
1735075640000|2024-12-24 21:27:20|87.19|86.69|87.19|86.69|87.19|86.69|87.19|86.69|1
1735075650000|2024-12-24 21:27:30|87.18|86.68|87.19|86.69|87.19|86.69|87.16|86.66|6
1735075660000|2024-12-24 21:27:40|87.2|86.7|87.2|86.7|87.21|86.71|87.2|86.7|3
1735075670000|2024-12-24 21:27:50|87.21|86.71|87.19|86.69|87.21|86.71|87.19|86.69|5
1735075690000|2024-12-24 21:28:10|87.2|86.7|87.22|86.72|87.24|86.74|87.19|86.69|9
1735075700000|2024-12-24 21:28:20|87.21|86.71|87.22|86.72|87.23|86.73|87.21|86.71|8
1735075710000|2024-12-24 21:28:30|87.2|86.7|87.25|86.75|87.25|86.75|87.2|86.7|3
1735075730000|2024-12-24 21:28:50|87.24|86.74|87.24|86.74|87.25|86.75|87.23|86.73|5
1735075740000|2024-12-24 21:29:00|87.23|86.73|87.23|86.73|87.23|86.73|87.23|86.73|1
1735075750000|2024-12-24 21:29:10|87.22|86.72|87.19|86.69|87.22|86.72|87.19|86.69|4
1735075760000|2024-12-24 21:29:20|87.18|86.68|87.18|86.68|87.18|86.68|87.18|86.68|1
1735075770000|2024-12-24 21:29:30|87.17|86.67|87.16|86.66|87.17|86.67|87.16|86.66|2
1735075780000|2024-12-24 21:29:40|87.15|86.65|87.15|86.65|87.15|86.65|87.15|86.65|1
1735075790000|2024-12-24 21:29:50|87.16|86.66|87.16|86.66|87.17|86.67|87.16|86.66|5
1735075800000|2024-12-24 21:30:00|87.17|86.67|87.21|86.71|87.25|86.75|87.17|86.67|11
1735075810000|2024-12-24 21:30:10|87.2|86.7|87.23|86.73|87.24|86.74|87.2|86.7|5
1735075820000|2024-12-24 21:30:20|87.22|86.72|87.31|86.81|87.31|86.81|87.22|86.72|9
1735075830000|2024-12-24 21:30:30|87.32|86.82|87.35|86.85|87.35|86.85|87.3|86.8|7
1735075840000|2024-12-24 21:30:40|87.34|86.84|87.32|86.82|87.34|86.84|87.32|86.82|3
1735075850000|2024-12-24 21:30:50|87.31|86.81|87.28|86.78|87.31|86.81|87.28|86.78|4
1735075860000|2024-12-24 21:31:00|87.27|86.77|87.28|86.78|87.29|86.79|87.27|86.77|6
1735075870000|2024-12-24 21:31:10|87.29|86.79|87.28|86.78|87.29|86.79|87.28|86.78|4
1735075880000|2024-12-24 21:31:20|87.31|86.81|87.29|86.79|87.34|86.84|87.29|86.79|11
1735075890000|2024-12-24 21:31:30|87.28|86.78|87.27|86.77|87.29|86.79|87.27|86.77|8
1735075900000|2024-12-24 21:31:40|87.26|86.76|87.21|86.71|87.26|86.76|87.21|86.71|6
1735075910000|2024-12-24 21:31:50|87.2|86.7|87.26|86.76|87.26|86.76|87.2|86.7|8
1735075920000|2024-12-24 21:32:00|87.27|86.77|87.3|86.8|87.31|86.81|87.25|86.75|16
1735075930000|2024-12-24 21:32:10|87.29|86.79|87.32|86.82|87.33|86.83|87.29|86.79|6
1735075940000|2024-12-24 21:32:20|87.34|86.84|87.33|86.83|87.35|86.85|87.33|86.83|6
1735075950000|2024-12-24 21:32:30|87.35|86.85|87.33|86.83|87.35|86.85|87.33|86.83|2
1735075970000|2024-12-24 21:32:50|87.32|86.82|87.29|86.79|87.32|86.82|87.29|86.79|8
1735075980000|2024-12-24 21:33:00|87.28|86.78|87.25|86.75|87.29|86.79|87.25|86.75|9
1735075990000|2024-12-24 21:33:10|87.24|86.74|87.24|86.74|87.26|86.76|87.22|86.72|8
1735076000000|2024-12-24 21:33:20|87.23|86.73|87.2|86.7|87.23|86.73|87.19|86.69|6
1735076010000|2024-12-24 21:33:30|87.19|86.69|87.19|86.69|87.19|86.69|87.16|86.66|6
1735076020000|2024-12-24 21:33:40|87.21|86.71|87.18|86.68|87.21|86.71|87.18|86.68|3
1735076030000|2024-12-24 21:33:50|87.19|86.69|87.19|86.69|87.19|86.69|87.19|86.69|1
1735076040000|2024-12-24 21:34:00|87.18|86.68|87.16|86.66|87.19|86.69|87.15|86.65|8
1735076050000|2024-12-24 21:34:10|87.15|86.65|87.14|86.64|87.15|86.65|87.13|86.63|4
1735076060000|2024-12-24 21:34:20|87.13|86.63|87.09|86.59|87.13|86.63|87.09|86.59|8
1735076070000|2024-12-24 21:34:30|87.08|86.58|87.13|86.63|87.14|86.64|87.07|86.57|11
1735076080000|2024-12-24 21:34:40|87.12|86.62|87.12|86.62|87.12|86.62|87.1|86.6|5
1735076090000|2024-12-24 21:34:50|87.15|86.65|87.12|86.62|87.16|86.66|87.12|86.62|12
1735076100000|2024-12-24 21:35:00|87.11|86.61|87.17|86.67|87.17|86.67|87.1|86.6|16
1735076110000|2024-12-24 21:35:10|87.16|86.66|87.15|86.65|87.16|86.66|87.15|86.65|2
1735076120000|2024-12-24 21:35:20|87.17|86.67|87.16|86.66|87.17|86.67|87.16|86.66|2
1735076130000|2024-12-24 21:35:30|87.15|86.65|87.16|86.66|87.18|86.68|87.15|86.65|4
1735076140000|2024-12-24 21:35:40|87.15|86.65|87.15|86.65|87.15|86.65|87.15|86.65|1
1735076150000|2024-12-24 21:35:50|87.14|86.64|87.15|86.65|87.15|86.65|87.12|86.62|6
1735076160000|2024-12-24 21:36:00|87.16|86.66|87.16|86.66|87.17|86.67|87.15|86.65|5
1735076170000|2024-12-24 21:36:10|87.15|86.65|87.14|86.64|87.15|86.65|87.14|86.64|4
1735076190000|2024-12-24 21:36:30|87.12|86.62|87.14|86.64|87.16|86.66|87.12|86.62|10
1735076200000|2024-12-24 21:36:40|87.13|86.63|87.11|86.61|87.13|86.63|87.11|86.61|3
1735076210000|2024-12-24 21:36:50|87.1|86.6|87.11|86.61|87.13|86.63|87.08|86.58|8
1735076220000|2024-12-24 21:37:00|87.1|86.6|87.15|86.65|87.16|86.66|87.1|86.6|7
1735076230000|2024-12-24 21:37:10|87.14|86.64|87.13|86.63|87.14|86.64|87.13|86.63|2
1735076240000|2024-12-24 21:37:20|87.12|86.62|87.15|86.65|87.16|86.66|87.12|86.62|5
1735076250000|2024-12-24 21:37:30|87.19|86.69|87.19|86.69|87.2|86.7|87.17|86.67|7
1735076270000|2024-12-24 21:37:50|87.18|86.68|87.16|86.66|87.18|86.68|87.16|86.66|5
1735076280000|2024-12-24 21:38:00|87.18|86.68|87.23|86.73|87.23|86.73|87.18|86.68|4
1735076290000|2024-12-24 21:38:10|87.24|86.74|87.22|86.72|87.24|86.74|87.22|86.72|3
1735076300000|2024-12-24 21:38:20|87.24|86.74|87.24|86.74|87.24|86.74|87.24|86.74|1
1735076310000|2024-12-24 21:38:30|87.23|86.73|87.23|86.73|87.23|86.73|87.23|86.73|1
1735076320000|2024-12-24 21:38:40|87.24|86.74|87.25|86.75|87.25|86.75|87.24|86.74|2
1735076330000|2024-12-24 21:38:50|87.27|86.77|87.29|86.79|87.3|86.8|87.27|86.77|6
1735076340000|2024-12-24 21:39:00|87.28|86.78|87.21|86.71|87.28|86.78|87.21|86.71|7
1735076350000|2024-12-24 21:39:10|87.2|86.7|87.25|86.75|87.25|86.75|87.2|86.7|6
1735076360000|2024-12-24 21:39:20|87.26|86.76|87.26|86.76|87.26|86.76|87.26|86.76|1
1735076370000|2024-12-24 21:39:30|87.25|86.75|87.25|86.75|87.25|86.75|87.25|86.75|1
1735076380000|2024-12-24 21:39:40|87.26|86.76|87.26|86.76|87.27|86.77|87.26|86.76|3
1735076390000|2024-12-24 21:39:50|87.24|86.74|87.24|86.74|87.24|86.74|87.24|86.74|1
1735076400000|2024-12-24 21:40:00|87.27|86.77|87.27|86.77|87.29|86.79|87.26|86.76|9
1735076410000|2024-12-24 21:40:10|87.26|86.76|87.29|86.79|87.3|86.8|87.26|86.76|7
1735076420000|2024-12-24 21:40:20|87.28|86.78|87.28|86.78|87.28|86.78|87.28|86.78|1
1735076430000|2024-12-24 21:40:30|87.3|86.8|87.29|86.79|87.3|86.8|87.29|86.79|2
1735076450000|2024-12-24 21:40:50|87.28|86.78|87.26|86.76|87.29|86.79|87.26|86.76|5
1735076460000|2024-12-24 21:41:00|87.27|86.77|87.25|86.75|87.27|86.77|87.25|86.75|6
1735076480000|2024-12-24 21:41:20|87.24|86.74|87.22|86.72|87.24|86.74|87.22|86.72|3
1735076490000|2024-12-24 21:41:30|87.21|86.71|87.2|86.7|87.22|86.72|87.2|86.7|8
1735076510000|2024-12-24 21:41:50|87.21|86.71|87.2|86.7|87.22|86.72|87.2|86.7|4
1735076520000|2024-12-24 21:42:00|87.21|86.71|87.24|86.74|87.25|86.75|87.21|86.71|5
1735076540000|2024-12-24 21:42:20|87.25|86.75|87.28|86.78|87.29|86.79|87.25|86.75|6
1735076550000|2024-12-24 21:42:30|87.26|86.76|87.25|86.75|87.26|86.76|87.23|86.73|6
1735076570000|2024-12-24 21:42:50|87.26|86.76|87.29|86.79|87.29|86.79|87.26|86.76|5
1735076580000|2024-12-24 21:43:00|87.27|86.77|87.25|86.75|87.28|86.78|87.25|86.75|4
1735076590000|2024-12-24 21:43:10|87.24|86.74|87.27|86.77|87.27|86.77|87.24|86.74|6
1735076600000|2024-12-24 21:43:20|87.29|86.79|87.29|86.79|87.29|86.79|87.29|86.79|1
1735076610000|2024-12-24 21:43:30|87.28|86.78|87.26|86.76|87.28|86.78|87.26|86.76|3
1735076620000|2024-12-24 21:43:40|87.25|86.75|87.25|86.75|87.26|86.76|87.25|86.75|3
1735076630000|2024-12-24 21:43:50|87.26|86.76|87.26|86.76|87.26|86.76|87.26|86.76|1
1735076640000|2024-12-24 21:44:00|87.27|86.77|87.29|86.79|87.29|86.79|87.27|86.77|3
1735076650000|2024-12-24 21:44:10|87.28|86.78|87.28|86.78|87.28|86.78|87.28|86.78|1
1735076660000|2024-12-24 21:44:20|87.27|86.77|87.27|86.77|87.27|86.77|87.27|86.77|1
1735076670000|2024-12-24 21:44:30|87.26|86.76|87.25|86.75|87.26|86.76|87.25|86.75|4
1735076680000|2024-12-24 21:44:40|87.24|86.74|87.22|86.72|87.24|86.74|87.22|86.72|3
1735076690000|2024-12-24 21:44:50|87.21|86.71|87.2|86.7|87.22|86.72|87.2|86.7|6
1735076700000|2024-12-24 21:45:00|87.22|86.72|87.2|86.7|87.22|86.72|87.19|86.69|7
1735076710000|2024-12-24 21:45:10|87.21|86.71|87.2|86.7|87.22|86.72|87.2|86.7|4
1735076720000|2024-12-24 21:45:20|87.19|86.69|87.25|86.75|87.26|86.76|87.19|86.69|6
1735076730000|2024-12-24 21:45:30|87.26|86.76|87.28|86.78|87.28|86.78|87.26|86.76|2
1735076740000|2024-12-24 21:45:40|87.3|86.8|87.31|86.81|87.31|86.81|87.3|86.8|4
1735076750000|2024-12-24 21:45:50|87.32|86.82|87.34|86.84|87.34|86.84|87.32|86.82|2
1735076760000|2024-12-24 21:46:00|87.33|86.83|87.43|86.93|87.43|86.93|87.33|86.83|7
1735076770000|2024-12-24 21:46:10|87.41|86.91|87.43|86.93|87.44|86.94|87.41|86.91|7
1735076780000|2024-12-24 21:46:20|87.44|86.94|87.39|86.89|87.44|86.94|87.39|86.89|6
1735076790000|2024-12-24 21:46:30|87.4|86.9|87.4|86.9|87.4|86.9|87.4|86.9|1
1735076800000|2024-12-24 21:46:40|87.42|86.92|87.48|86.98|87.48|86.98|87.42|86.92|8
1735076810000|2024-12-24 21:46:50|87.47|86.97|87.47|86.97|87.47|86.97|87.46|86.96|3
1735076820000|2024-12-24 21:47:00|87.46|86.96|87.47|86.97|87.48|86.98|87.46|86.96|4
1735076830000|2024-12-24 21:47:10|87.48|86.98|87.5|87|87.5|87|87.48|86.98|3
1735076840000|2024-12-24 21:47:20|87.51|87.01|87.53|87.03|87.55|87.05|87.51|87.01|7
1735076850000|2024-12-24 21:47:30|87.54|87.04|87.56|87.06|87.56|87.06|87.54|87.04|11
1735076860000|2024-12-24 21:47:40|87.54|87.04|87.51|87.01|87.54|87.04|87.51|87.01|4
1735076870000|2024-12-24 21:47:50|87.5|87|87.47|86.97|87.5|87|87.47|86.97|8
1735076880000|2024-12-24 21:48:00|87.48|86.98|87.48|86.98|87.49|86.99|87.48|86.98|3
1735076910000|2024-12-24 21:48:30|87.47|86.97|87.42|86.92|87.47|86.97|87.42|86.92|5
1735076920000|2024-12-24 21:48:40|87.41|86.91|87.4|86.9|87.42|86.92|87.39|86.89|8
1735076930000|2024-12-24 21:48:50|87.39|86.89|87.38|86.88|87.41|86.91|87.38|86.88|4
1735076940000|2024-12-24 21:49:00|87.39|86.89|87.39|86.89|87.39|86.89|87.39|86.89|1
1735076950000|2024-12-24 21:49:10|87.38|86.88|87.34|86.84|87.38|86.88|87.34|86.84|6
1735076980000|2024-12-24 21:49:40|87.32|86.82|87.32|86.82|87.32|86.82|87.32|86.82|1
1735076990000|2024-12-24 21:49:50|87.33|86.83|87.32|86.82|87.33|86.83|87.32|86.82|2
1735077000000|2024-12-24 21:50:00|87.33|86.83|87.4|86.9|87.41|86.91|87.33|86.83|9
1735077010000|2024-12-24 21:50:10|87.39|86.89|87.4|86.9|87.4|86.9|87.38|86.88|3
1735077020000|2024-12-24 21:50:20|87.38|86.88|87.42|86.92|87.43|86.93|87.38|86.88|10
1735077030000|2024-12-24 21:50:30|87.41|86.91|87.41|86.91|87.41|86.91|87.41|86.91|1
1735077040000|2024-12-24 21:50:40|87.4|86.9|87.41|86.91|87.41|86.91|87.4|86.9|2
1735077050000|2024-12-24 21:50:50|87.42|86.92|87.44|86.94|87.44|86.94|87.42|86.92|4
1735077060000|2024-12-24 21:51:00|87.45|86.95|87.43|86.93|87.46|86.96|87.43|86.93|6
1735077070000|2024-12-24 21:51:10|87.44|86.94|87.47|86.97|87.47|86.97|87.43|86.93|5
1735077080000|2024-12-24 21:51:20|87.45|86.95|87.49|86.99|87.5|87|87.45|86.95|5
1735077090000|2024-12-24 21:51:30|87.48|86.98|87.46|86.96|87.48|86.98|87.46|86.96|2
1735077100000|2024-12-24 21:51:40|87.47|86.97|87.44|86.94|87.48|86.98|87.44|86.94|5
1735077110000|2024-12-24 21:51:50|87.45|86.95|87.46|86.96|87.46|86.96|87.45|86.95|2
1735077120000|2024-12-24 21:52:00|87.47|86.97|87.46|86.96|87.48|86.98|87.46|86.96|5
1735077130000|2024-12-24 21:52:10|87.45|86.95|87.49|86.99|87.49|86.99|87.45|86.95|5
1735077140000|2024-12-24 21:52:20|87.5|87|87.51|87.01|87.51|87.01|87.49|86.99|3
1735077160000|2024-12-24 21:52:40|87.5|87|87.49|86.99|87.5|87|87.49|86.99|2
1735077170000|2024-12-24 21:52:50|87.48|86.98|87.49|86.99|87.49|86.99|87.48|86.98|2
1735077180000|2024-12-24 21:53:00|87.51|87.01|87.49|86.99|87.53|87.03|87.49|86.99|10
1735077190000|2024-12-24 21:53:10|87.5|87|87.54|87.04|87.54|87.04|87.49|86.99|4
1735077200000|2024-12-24 21:53:20|87.53|87.03|87.52|87.02|87.53|87.03|87.52|87.02|2
1735077210000|2024-12-24 21:53:30|87.51|87.01|87.49|86.99|87.52|87.02|87.49|86.99|7
1735077240000|2024-12-24 21:54:00|87.51|87.01|87.49|86.99|87.51|87.01|87.49|86.99|2
1735077260000|2024-12-24 21:54:20|87.48|86.98|87.48|86.98|87.48|86.98|87.45|86.95|4
1735077270000|2024-12-24 21:54:30|87.49|86.99|87.48|86.98|87.49|86.99|87.48|86.98|2
1735077280000|2024-12-24 21:54:40|87.47|86.97|87.47|86.97|87.47|86.97|87.47|86.97|1
1735077290000|2024-12-24 21:54:50|87.45|86.95|87.46|86.96|87.46|86.96|87.45|86.95|2
1735077300000|2024-12-24 21:55:00|87.48|86.98|87.48|86.98|87.48|86.98|87.48|86.98|1
1735077310000|2024-12-24 21:55:10|87.46|86.96|87.42|86.92|87.47|86.97|87.42|86.92|6
1735077320000|2024-12-24 21:55:20|87.41|86.91|87.41|86.91|87.42|86.92|87.38|86.88|9
1735077330000|2024-12-24 21:55:30|87.4|86.9|87.39|86.89|87.4|86.9|87.39|86.89|2
1735077340000|2024-12-24 21:55:40|87.4|86.9|87.45|86.95|87.45|86.95|87.39|86.89|6
1735077350000|2024-12-24 21:55:50|87.44|86.94|87.44|86.94|87.44|86.94|87.44|86.94|1
1735077360000|2024-12-24 21:56:00|87.46|86.96|87.45|86.95|87.48|86.98|87.45|86.95|5
1735077370000|2024-12-24 21:56:10|87.43|86.93|87.44|86.94|87.46|86.96|87.43|86.93|5
1735077380000|2024-12-24 21:56:20|87.45|86.95|87.43|86.93|87.47|86.97|87.43|86.93|5
1735077390000|2024-12-24 21:56:30|87.44|86.94|87.44|86.94|87.46|86.96|87.44|86.94|4
1735077400000|2024-12-24 21:56:40|87.43|86.93|87.44|86.94|87.44|86.94|87.43|86.93|2
1735077410000|2024-12-24 21:56:50|87.43|86.93|87.43|86.93|87.44|86.94|87.42|86.92|5
1735077420000|2024-12-24 21:57:00|87.42|86.92|87.41|86.91|87.42|86.92|87.41|86.91|2
1735077440000|2024-12-24 21:57:20|87.4|86.9|87.44|86.94|87.45|86.95|87.4|86.9|3
1735077450000|2024-12-24 21:57:30|87.46|86.96|87.44|86.94|87.46|86.96|87.44|86.94|3
1735077460000|2024-12-24 21:57:40|87.43|86.93|87.41|86.91|87.43|86.93|87.41|86.91|2
1735077470000|2024-12-24 21:57:50|87.4|86.9|87.44|86.94|87.45|86.95|87.4|86.9|7
1735077480000|2024-12-24 21:58:00|87.43|86.93|87.43|86.93|87.43|86.93|87.43|86.93|1
1735077490000|2024-12-24 21:58:10|87.42|86.92|87.4|86.9|87.42|86.92|87.4|86.9|3
1735077500000|2024-12-24 21:58:20|87.39|86.89|87.43|86.93|87.44|86.94|87.39|86.89|6
1735077510000|2024-12-24 21:58:30|87.45|86.95|87.42|86.92|87.45|86.95|87.42|86.92|3
1735077520000|2024-12-24 21:58:40|87.41|86.91|87.42|86.92|87.45|86.95|87.41|86.91|12
1735077530000|2024-12-24 21:58:50|87.44|86.94|87.45|86.95|87.45|86.95|87.44|86.94|2
1735077540000|2024-12-24 21:59:00|87.44|86.94|87.43|86.93|87.44|86.94|87.43|86.93|2
1735160910000|2024-12-25 21:08:30|87.96|86.46|87.96|86.46|87.96|86.46|87.96|86.46|1
1735161010000|2024-12-25 21:10:10|84.57|83.07|84.58|83.08|84.58|83.08|84.57|83.07|2
1735161020000|2024-12-25 21:10:20|84.57|83.07|84.58|83.08|84.58|83.08|84.57|83.07|6
1735161030000|2024-12-25 21:10:30|84.59|83.09|84.59|83.09|84.62|83.12|84.59|83.09|8
1735161050000|2024-12-25 21:10:50|84.57|83.07|84.54|83.04|84.57|83.07|84.54|83.04|4
1735161060000|2024-12-25 21:11:00|84.53|83.03|84.52|83.02|84.54|83.04|84.48|82.98|16
1735161070000|2024-12-25 21:11:10|84.51|83.01|84.46|82.96|84.53|83.03|84.44|82.94|11
1735161080000|2024-12-25 21:11:20|84.47|82.97|84.48|82.98|84.48|82.98|84.47|82.97|6
1735161090000|2024-12-25 21:11:30|84.47|82.97|84.48|82.98|84.5|83|84.47|82.97|5
1735161100000|2024-12-25 21:11:40|84.49|82.99|84.49|82.99|84.53|83.03|84.48|82.98|15
1735161110000|2024-12-25 21:11:50|84.5|83|84.46|82.96|84.5|83|84.46|82.96|11
1735161120000|2024-12-25 21:12:00|84.47|82.97|84.48|82.98|84.49|82.99|84.45|82.95|10
1735161130000|2024-12-25 21:12:10|84.47|82.97|84.49|82.99|84.49|82.99|84.47|82.97|3
1735161140000|2024-12-25 21:12:20|84.48|82.98|84.49|82.99|84.5|83|84.48|82.98|4
1735161150000|2024-12-25 21:12:30|84.48|82.98|84.43|82.93|84.49|82.99|84.43|82.93|8
1735161160000|2024-12-25 21:12:40|84.44|82.94|84.45|82.95|84.45|82.95|84.44|82.94|2
1735161170000|2024-12-25 21:12:50|84.44|82.94|84.43|82.93|84.44|82.94|84.43|82.93|2
1735161180000|2024-12-25 21:13:00|84.42|82.92|84.33|82.83|84.42|82.92|84.33|82.83|7
1735161190000|2024-12-25 21:13:10|84.34|82.84|84.34|82.84|84.35|82.85|84.33|82.83|5
1735161200000|2024-12-25 21:13:20|84.33|82.83|84.33|82.83|84.34|82.84|84.32|82.82|5
1735161210000|2024-12-25 21:13:30|84.32|82.82|84.29|82.79|84.32|82.82|84.29|82.79|6
1735161220000|2024-12-25 21:13:40|84.3|82.8|84.31|82.81|84.33|82.83|84.3|82.8|10
1735161230000|2024-12-25 21:13:50|84.3|82.8|84.3|82.8|84.31|82.81|84.3|82.8|3
1735161250000|2024-12-25 21:14:10|84.33|82.83|84.34|82.84|84.36|82.86|84.33|82.83|6
1735161260000|2024-12-25 21:14:20|84.35|82.85|84.29|82.79|84.35|82.85|84.29|82.79|7
1735161280000|2024-12-25 21:14:40|84.3|82.8|84.33|82.83|84.33|82.83|84.29|82.79|6
1735161290000|2024-12-25 21:14:50|84.34|82.84|84.36|82.86|84.36|82.86|84.33|82.83|9
1735161300000|2024-12-25 21:15:00|84.35|82.85|84.29|82.79|84.35|82.85|84.29|82.79|10
1735161310000|2024-12-25 21:15:10|84.3|82.8|84.34|82.84|84.35|82.85|84.3|82.8|6
1735161320000|2024-12-25 21:15:20|84.33|82.83|84.35|82.85|84.35|82.85|84.31|82.81|9
1735161330000|2024-12-25 21:15:30|84.36|82.86|84.38|82.88|84.38|82.88|84.36|82.86|7
1735161340000|2024-12-25 21:15:40|84.41|82.91|84.39|82.89|84.42|82.92|84.39|82.89|10
1735161350000|2024-12-25 21:15:50|84.38|82.88|84.38|82.88|84.39|82.89|84.36|82.86|6
1735161360000|2024-12-25 21:16:00|84.39|82.89|84.35|82.85|84.4|82.9|84.33|82.83|10
1735161370000|2024-12-25 21:16:10|84.34|82.84|84.29|82.79|84.34|82.84|84.29|82.79|8
1735161380000|2024-12-25 21:16:20|84.3|82.8|84.25|82.75|84.3|82.8|84.25|82.75|6
1735161390000|2024-12-25 21:16:30|84.24|82.74|84.24|82.74|84.24|82.74|84.24|82.74|1
1735161400000|2024-12-25 21:16:40|84.23|82.73|84.12|82.62|84.23|82.73|84.12|82.62|14
1735161410000|2024-12-25 21:16:50|84.13|82.63|84.13|82.63|84.15|82.65|84.11|82.61|13
1735161420000|2024-12-25 21:17:00|84.12|82.62|84.08|82.58|84.12|82.62|84.07|82.57|7
1735161430000|2024-12-25 21:17:10|84.07|82.57|84.1|82.6|84.1|82.6|84.07|82.57|4
1735161440000|2024-12-25 21:17:20|84.02|82.52|84|82.5|84.02|82.52|84|82.5|3
1735161450000|2024-12-25 21:17:30|84.02|82.52|84.03|82.53|84.03|82.53|84|82.5|7
1735161460000|2024-12-25 21:17:40|84.01|82.51|83.99|82.49|84.01|82.51|83.99|82.49|7
1735161470000|2024-12-25 21:17:50|83.97|82.47|83.99|82.49|83.99|82.49|83.97|82.47|3
1735161480000|2024-12-25 21:18:00|83.98|82.48|83.98|82.48|84|82.5|83.98|82.48|7
1735161490000|2024-12-25 21:18:10|83.97|82.47|84|82.5|84|82.5|83.97|82.47|6
1735161500000|2024-12-25 21:18:20|83.99|82.49|83.97|82.47|83.99|82.49|83.97|82.47|5
1735161510000|2024-12-25 21:18:30|83.98|82.48|83.96|82.46|83.98|82.48|83.95|82.45|7
1735161520000|2024-12-25 21:18:40|83.97|82.47|83.98|82.48|83.98|82.48|83.97|82.47|2
1735161530000|2024-12-25 21:18:50|83.96|82.46|83.96|82.46|83.97|82.47|83.96|82.46|3
1735161540000|2024-12-25 21:19:00|83.95|82.45|83.96|82.46|83.98|82.48|83.95|82.45|6
1735161550000|2024-12-25 21:19:10|83.95|82.45|83.87|82.37|83.95|82.45|83.87|82.37|6
1735161560000|2024-12-25 21:19:20|83.88|82.38|83.88|82.38|83.92|82.42|83.88|82.38|8
1735161570000|2024-12-25 21:19:30|83.87|82.37|83.89|82.39|83.89|82.39|83.86|82.36|6
1735161580000|2024-12-25 21:19:40|83.88|82.38|84|82.5|84|82.5|83.88|82.38|15
1735161590000|2024-12-25 21:19:50|83.99|82.49|83.93|82.43|84.01|82.51|83.92|82.42|14
1735161600000|2024-12-25 21:20:00|83.94|82.44|83.93|82.43|83.97|82.47|83.93|82.43|10
1735161610000|2024-12-25 21:20:10|83.94|82.44|83.93|82.43|83.95|82.45|83.91|82.41|11
1735161620000|2024-12-25 21:20:20|83.92|82.42|83.97|82.47|83.98|82.48|83.92|82.42|7
1735161640000|2024-12-25 21:20:40|83.99|82.49|83.99|82.49|84|82.5|83.95|82.45|5
1735161650000|2024-12-25 21:20:50|84.01|82.51|84.03|82.53|84.05|82.55|84.01|82.51|9
1735161660000|2024-12-25 21:21:00|84.04|82.54|84.12|82.62|84.12|82.62|84.03|82.53|7
1735161670000|2024-12-25 21:21:10|84.11|82.61|84.06|82.56|84.12|82.62|84.06|82.56|11
1735161680000|2024-12-25 21:21:20|84.05|82.55|84.01|82.51|84.05|82.55|84|82.5|13
1735161690000|2024-12-25 21:21:30|84|82.5|84.01|82.51|84.02|82.52|84|82.5|8
1735161700000|2024-12-25 21:21:40|84.02|82.52|84.01|82.51|84.04|82.54|84.01|82.51|5
1735161710000|2024-12-25 21:21:50|84.02|82.52|84.01|82.51|84.02|82.52|84.01|82.51|2
1735161720000|2024-12-25 21:22:00|84.02|82.52|84.03|82.53|84.07|82.57|84.02|82.52|8
1735161730000|2024-12-25 21:22:10|84.04|82.54|84.06|82.56|84.06|82.56|84.03|82.53|7
1735161740000|2024-12-25 21:22:20|84.05|82.55|84.01|82.51|84.05|82.55|84.01|82.51|7
1735161750000|2024-12-25 21:22:30|84.02|82.52|84.01|82.51|84.05|82.55|84.01|82.51|10
1735161760000|2024-12-25 21:22:40|84|82.5|84|82.5|84|82.5|84|82.5|1
1735161770000|2024-12-25 21:22:50|84.01|82.51|84.05|82.55|84.05|82.55|84.01|82.51|5
1735161780000|2024-12-25 21:23:00|84.06|82.56|84.09|82.59|84.1|82.6|84.04|82.54|12
1735161790000|2024-12-25 21:23:10|84.1|82.6|84.13|82.63|84.13|82.63|84.09|82.59|7
1735161800000|2024-12-25 21:23:20|84.14|82.64|84.1|82.6|84.14|82.64|84.1|82.6|6
1735161810000|2024-12-25 21:23:30|84.09|82.59|84.04|82.54|84.09|82.59|84.04|82.54|4
1735161820000|2024-12-25 21:23:40|84.03|82.53|84.02|82.52|84.05|82.55|84.02|82.52|6
1735161840000|2024-12-25 21:24:00|84.1|82.6|84.06|82.56|84.1|82.6|84.06|82.56|5
1735161850000|2024-12-25 21:24:10|84.05|82.55|84.08|82.58|84.08|82.58|84.05|82.55|8
1735161860000|2024-12-25 21:24:20|84.09|82.59|84.08|82.58|84.1|82.6|84.08|82.58|4
1735161870000|2024-12-25 21:24:30|84.07|82.57|84.11|82.61|84.11|82.61|84.06|82.56|12
1735161880000|2024-12-25 21:24:40|84.1|82.6|84.01|82.51|84.1|82.6|84.01|82.51|14
1735161890000|2024-12-25 21:24:50|84.02|82.52|84.01|82.51|84.02|82.52|84.01|82.51|2
1735161900000|2024-12-25 21:25:00|84.02|82.52|84.09|82.59|84.1|82.6|84.01|82.51|10
1735161910000|2024-12-25 21:25:10|84.1|82.6|84.1|82.6|84.11|82.61|84.1|82.6|5
1735161920000|2024-12-25 21:25:20|84.11|82.61|84.04|82.54|84.11|82.61|84.03|82.53|13
1735161930000|2024-12-25 21:25:30|84.05|82.55|84.04|82.54|84.05|82.55|84.04|82.54|2
1735161940000|2024-12-25 21:25:40|84.05|82.55|84.05|82.55|84.06|82.56|84.03|82.53|6
1735161950000|2024-12-25 21:25:50|84.06|82.56|84.05|82.55|84.07|82.57|84.04|82.54|8
1735161960000|2024-12-25 21:26:00|84.06|82.56|84.08|82.58|84.08|82.58|84.05|82.55|7
1735161970000|2024-12-25 21:26:10|84.09|82.59|84.1|82.6|84.13|82.63|84.08|82.58|11
1735161980000|2024-12-25 21:26:20|84.09|82.59|84.12|82.62|84.12|82.62|84.08|82.58|8
1735161990000|2024-12-25 21:26:30|84.13|82.63|84.11|82.61|84.13|82.63|84.1|82.6|9
1735162000000|2024-12-25 21:26:40|84.12|82.62|84.14|82.64|84.16|82.66|84.12|82.62|7
1735162010000|2024-12-25 21:26:50|84.13|82.63|84.11|82.61|84.13|82.63|84.11|82.61|3
1735162030000|2024-12-25 21:27:10|84.05|82.55|84.05|82.55|84.05|82.55|84.04|82.54|3
1735162040000|2024-12-25 21:27:20|84.04|82.54|84.11|82.61|84.11|82.61|84.04|82.54|7
1735162050000|2024-12-25 21:27:30|84.12|82.62|84.13|82.63|84.14|82.64|84.12|82.62|6
1735162060000|2024-12-25 21:27:40|84.14|82.64|84.14|82.64|84.14|82.64|84.12|82.62|5
1735162070000|2024-12-25 21:27:50|84.15|82.65|84.17|82.67|84.17|82.67|84.15|82.65|7
1735162080000|2024-12-25 21:28:00|84.18|82.68|84.25|82.75|84.25|82.75|84.18|82.68|11
1735162090000|2024-12-25 21:28:10|84.26|82.76|84.25|82.75|84.29|82.79|84.25|82.75|8
1735162100000|2024-12-25 21:28:20|84.26|82.76|84.25|82.75|84.26|82.76|84.25|82.75|2
1735162110000|2024-12-25 21:28:30|84.26|82.76|84.26|82.76|84.26|82.76|84.26|82.76|1
1735162120000|2024-12-25 21:28:40|84.23|82.73|84.21|82.71|84.25|82.75|84.2|82.7|8
1735162130000|2024-12-25 21:28:50|84.2|82.7|84.21|82.71|84.21|82.71|84.2|82.7|2
1735162140000|2024-12-25 21:29:00|84.2|82.7|84.2|82.7|84.2|82.7|84.19|82.69|5
1735162150000|2024-12-25 21:29:10|84.19|82.69|84.19|82.69|84.2|82.7|84.19|82.69|3
1735162160000|2024-12-25 21:29:20|84.2|82.7|84.21|82.71|84.22|82.72|84.2|82.7|6
1735162170000|2024-12-25 21:29:30|84.2|82.7|84.2|82.7|84.2|82.7|84.2|82.7|1
1735162180000|2024-12-25 21:29:40|84.21|82.71|84.19|82.69|84.21|82.71|84.19|82.69|3
1735162190000|2024-12-25 21:29:50|84.2|82.7|84.2|82.7|84.2|82.7|84.2|82.7|1
1735162200000|2024-12-25 21:30:00|84.21|82.71|84.25|82.75|84.26|82.76|84.21|82.71|5
1735162210000|2024-12-25 21:30:10|84.26|82.76|84.24|82.74|84.26|82.76|84.24|82.74|3
1735162230000|2024-12-25 21:30:30|84.25|82.75|84.27|82.77|84.27|82.77|84.25|82.75|5
1735162240000|2024-12-25 21:30:40|84.26|82.76|84.3|82.8|84.32|82.82|84.26|82.76|7
1735162250000|2024-12-25 21:30:50|84.29|82.79|84.29|82.79|84.29|82.79|84.29|82.79|1
1735162260000|2024-12-25 21:31:00|84.3|82.8|84.34|82.84|84.34|82.84|84.3|82.8|7
1735162270000|2024-12-25 21:31:10|84.37|82.87|84.33|82.83|84.39|82.89|84.33|82.83|10
1735162280000|2024-12-25 21:31:20|84.32|82.82|84.31|82.81|84.32|82.82|84.27|82.77|10
1735162290000|2024-12-25 21:31:30|84.3|82.8|84.3|82.8|84.32|82.82|84.3|82.8|10
1735162300000|2024-12-25 21:31:40|84.31|82.81|84.3|82.8|84.31|82.81|84.27|82.77|9
1735162310000|2024-12-25 21:31:50|84.31|82.81|84.31|82.81|84.33|82.83|84.3|82.8|11
1735162320000|2024-12-25 21:32:00|84.3|82.8|84.2|82.7|84.3|82.8|84.2|82.7|12
1735162330000|2024-12-25 21:32:10|84.21|82.71|84.31|82.81|84.32|82.82|84.21|82.71|16
1735162340000|2024-12-25 21:32:20|84.3|82.8|84.3|82.8|84.31|82.81|84.29|82.79|5
1735162350000|2024-12-25 21:32:30|84.29|82.79|84.29|82.79|84.29|82.79|84.24|82.74|14
1735162370000|2024-12-25 21:32:50|84.3|82.8|84.31|82.81|84.32|82.82|84.3|82.8|4
1735162380000|2024-12-25 21:33:00|84.32|82.82|84.35|82.85|84.36|82.86|84.32|82.82|6
1735162390000|2024-12-25 21:33:10|84.34|82.84|84.34|82.84|84.34|82.84|84.34|82.84|1
1735162400000|2024-12-25 21:33:20|84.33|82.83|84.31|82.81|84.33|82.83|84.31|82.81|3
1735162420000|2024-12-25 21:33:40|84.34|82.84|84.36|82.86|84.36|82.86|84.34|82.84|3
1735162430000|2024-12-25 21:33:50|84.35|82.85|84.3|82.8|84.35|82.85|84.3|82.8|5
1735162440000|2024-12-25 21:34:00|84.29|82.79|84.31|82.81|84.31|82.81|84.27|82.77|7
1735162460000|2024-12-25 21:34:20|84.3|82.8|84.24|82.74|84.3|82.8|84.24|82.74|7
1735162470000|2024-12-25 21:34:30|84.23|82.73|84.25|82.75|84.25|82.75|84.2|82.7|6
1735162480000|2024-12-25 21:34:40|84.24|82.74|84.29|82.79|84.29|82.79|84.23|82.73|5
1735162490000|2024-12-25 21:34:50|84.28|82.78|84.26|82.76|84.28|82.78|84.23|82.73|5
1735162500000|2024-12-25 21:35:00|84.27|82.77|84.34|82.84|84.34|82.84|84.27|82.77|9
1735162510000|2024-12-25 21:35:10|84.35|82.85|84.35|82.85|84.37|82.87|84.35|82.85|5
1735162520000|2024-12-25 21:35:20|84.36|82.86|84.42|82.92|84.42|82.92|84.36|82.86|7
1735162530000|2024-12-25 21:35:30|84.43|82.93|84.44|82.94|84.44|82.94|84.41|82.91|6
1735162540000|2024-12-25 21:35:40|84.43|82.93|84.41|82.91|84.43|82.93|84.41|82.91|3
1735162550000|2024-12-25 21:35:50|84.42|82.92|84.46|82.96|84.46|82.96|84.42|82.92|5
1735162560000|2024-12-25 21:36:00|84.47|82.97|84.45|82.95|84.5|83|84.45|82.95|10
1735162570000|2024-12-25 21:36:10|84.44|82.94|84.49|82.99|84.49|82.99|84.43|82.93|7
1735162580000|2024-12-25 21:36:20|84.5|83|84.51|83.01|84.52|83.02|84.5|83|9
1735162590000|2024-12-25 21:36:30|84.52|83.02|84.5|83|84.52|83.02|84.5|83|11
1735162600000|2024-12-25 21:36:40|84.51|83.01|84.47|82.97|84.51|83.01|84.47|82.97|7
1735162620000|2024-12-25 21:37:00|84.51|83.01|84.5|83|84.51|83.01|84.5|83|2
1735162630000|2024-12-25 21:37:10|84.49|82.99|84.45|82.95|84.49|82.99|84.44|82.94|8
1735162640000|2024-12-25 21:37:20|84.44|82.94|84.48|82.98|84.48|82.98|84.44|82.94|8
1735162650000|2024-12-25 21:37:30|84.49|82.99|84.49|82.99|84.49|82.99|84.49|82.99|1
1735162660000|2024-12-25 21:37:40|84.5|83|84.5|83|84.5|83|84.5|83|1
1735162670000|2024-12-25 21:37:50|84.51|83.01|84.55|83.05|84.56|83.06|84.51|83.01|9
1735162680000|2024-12-25 21:38:00|84.56|83.06|84.56|83.06|84.58|83.08|84.55|83.05|8
1735162700000|2024-12-25 21:38:20|84.54|83.04|84.52|83.02|84.54|83.04|84.5|83|6
1735162710000|2024-12-25 21:38:30|84.53|83.03|84.56|83.06|84.56|83.06|84.53|83.03|6
1735162720000|2024-12-25 21:38:40|84.55|83.05|84.57|83.07|84.57|83.07|84.55|83.05|5
1735162730000|2024-12-25 21:38:50|84.56|83.06|84.6|83.1|84.6|83.1|84.55|83.05|9
1735162740000|2024-12-25 21:39:00|84.61|83.11|84.6|83.1|84.61|83.11|84.56|83.06|9
1735162750000|2024-12-25 21:39:10|84.59|83.09|84.56|83.06|84.6|83.1|84.54|83.04|10
1735162760000|2024-12-25 21:39:20|84.55|83.05|84.55|83.05|84.57|83.07|84.55|83.05|5
1735162770000|2024-12-25 21:39:30|84.54|83.04|84.52|83.02|84.54|83.04|84.52|83.02|2
1735162780000|2024-12-25 21:39:40|84.53|83.03|84.57|83.07|84.57|83.07|84.53|83.03|6
1735162810000|2024-12-25 21:40:10|84.56|83.06|84.54|83.04|84.56|83.06|84.54|83.04|3
1735162820000|2024-12-25 21:40:20|84.53|83.03|84.47|82.97|84.53|83.03|84.47|82.97|8
1735162830000|2024-12-25 21:40:30|84.48|82.98|84.49|82.99|84.49|82.99|84.47|82.97|9
1735162840000|2024-12-25 21:40:40|84.51|83.01|84.51|83.01|84.52|83.02|84.5|83|4
1735162850000|2024-12-25 21:40:50|84.5|83|84.52|83.02|84.52|83.02|84.5|83|3
1735162860000|2024-12-25 21:41:00|84.51|83.01|84.5|83|84.52|83.02|84.5|83|6
1735162870000|2024-12-25 21:41:10|84.51|83.01|84.48|82.98|84.51|83.01|84.47|82.97|9
1735162880000|2024-12-25 21:41:20|84.49|82.99|84.5|83|84.51|83.01|84.49|82.99|4
1735162900000|2024-12-25 21:41:40|84.51|83.01|84.51|83.01|84.51|83.01|84.51|83.01|1
1735162910000|2024-12-25 21:41:50|84.5|83|84.46|82.96|84.5|83|84.46|82.96|6
1735162920000|2024-12-25 21:42:00|84.45|82.95|84.43|82.93|84.45|82.95|84.43|82.93|3
1735162930000|2024-12-25 21:42:10|84.42|82.92|84.44|82.94|84.45|82.95|84.42|82.92|5
1735162940000|2024-12-25 21:42:20|84.43|82.93|84.4|82.9|84.43|82.93|84.4|82.9|4
1735162950000|2024-12-25 21:42:30|84.39|82.89|84.39|82.89|84.4|82.9|84.39|82.89|3
1735162960000|2024-12-25 21:42:40|84.38|82.88|84.39|82.89|84.4|82.9|84.35|82.85|9
1735162970000|2024-12-25 21:42:50|84.4|82.9|84.43|82.93|84.44|82.94|84.39|82.89|7
1735162980000|2024-12-25 21:43:00|84.44|82.94|84.43|82.93|84.44|82.94|84.43|82.93|2
1735162990000|2024-12-25 21:43:10|84.42|82.92|84.41|82.91|84.44|82.94|84.41|82.91|7
1735163010000|2024-12-25 21:43:30|84.4|82.9|84.41|82.91|84.41|82.91|84.39|82.89|6
1735163020000|2024-12-25 21:43:40|84.4|82.9|84.4|82.9|84.4|82.9|84.4|82.9|1
1735163030000|2024-12-25 21:43:50|84.39|82.89|84.34|82.84|84.39|82.89|84.32|82.82|12
1735163040000|2024-12-25 21:44:00|84.33|82.83|84.34|82.84|84.35|82.85|84.33|82.83|4
1735163050000|2024-12-25 21:44:10|84.35|82.85|84.35|82.85|84.37|82.87|84.35|82.85|5
1735163060000|2024-12-25 21:44:20|84.34|82.84|84.35|82.85|84.35|82.85|84.34|82.84|2
1735163070000|2024-12-25 21:44:30|84.36|82.86|84.37|82.87|84.37|82.87|84.36|82.86|2
1735163080000|2024-12-25 21:44:40|84.36|82.86|84.36|82.86|84.36|82.86|84.35|82.85|3
1735163090000|2024-12-25 21:44:50|84.35|82.85|84.34|82.84|84.35|82.85|84.33|82.83|4
1735163100000|2024-12-25 21:45:00|84.33|82.83|84.35|82.85|84.35|82.85|84.3|82.8|11
1735163110000|2024-12-25 21:45:10|84.34|82.84|84.31|82.81|84.35|82.85|84.31|82.81|8
1735163120000|2024-12-25 21:45:20|84.32|82.82|84.34|82.84|84.34|82.84|84.32|82.82|3
1735163130000|2024-12-25 21:45:30|84.35|82.85|84.35|82.85|84.36|82.86|84.35|82.85|3
1735163140000|2024-12-25 21:45:40|84.36|82.86|84.38|82.88|84.38|82.88|84.36|82.86|3
1735163150000|2024-12-25 21:45:50|84.39|82.89|84.41|82.91|84.42|82.92|84.39|82.89|6
1735163160000|2024-12-25 21:46:00|84.4|82.9|84.38|82.88|84.4|82.9|84.38|82.88|3
1735163170000|2024-12-25 21:46:10|84.37|82.87|84.37|82.87|84.37|82.87|84.37|82.87|1
1735163180000|2024-12-25 21:46:20|84.38|82.88|84.38|82.88|84.38|82.88|84.37|82.87|3
1735163190000|2024-12-25 21:46:30|84.39|82.89|84.41|82.91|84.41|82.91|84.39|82.89|3
1735163210000|2024-12-25 21:46:50|84.46|82.96|84.46|82.96|84.46|82.96|84.45|82.95|3
1735163220000|2024-12-25 21:47:00|84.45|82.95|84.5|83|84.5|83|84.45|82.95|4
1735163230000|2024-12-25 21:47:10|84.49|82.99|84.42|82.92|84.49|82.99|84.42|82.92|6
1735163240000|2024-12-25 21:47:20|84.41|82.91|84.39|82.89|84.41|82.91|84.39|82.89|3
1735163250000|2024-12-25 21:47:30|84.4|82.9|84.42|82.92|84.42|82.92|84.4|82.9|3
1735163260000|2024-12-25 21:47:40|84.43|82.93|84.46|82.96|84.47|82.97|84.43|82.93|6
1735163270000|2024-12-25 21:47:50|84.45|82.95|84.45|82.95|84.45|82.95|84.45|82.95|1
1735163290000|2024-12-25 21:48:10|84.44|82.94|84.47|82.97|84.47|82.97|84.43|82.93|5
1735163300000|2024-12-25 21:48:20|84.48|82.98|84.48|82.98|84.49|82.99|84.47|82.97|5
1735163310000|2024-12-25 21:48:30|84.5|83|84.51|83.01|84.51|83.01|84.5|83|4
1735163320000|2024-12-25 21:48:40|84.5|83|84.46|82.96|84.5|83|84.46|82.96|5
1735163330000|2024-12-25 21:48:50|84.45|82.95|84.47|82.97|84.47|82.97|84.45|82.95|3
1735163340000|2024-12-25 21:49:00|84.46|82.96|84.47|82.97|84.47|82.97|84.45|82.95|8
1735163350000|2024-12-25 21:49:10|84.46|82.96|84.5|83|84.5|83|84.45|82.95|6
1735163360000|2024-12-25 21:49:20|84.49|82.99|84.51|83.01|84.51|83.01|84.49|82.99|5
1735163370000|2024-12-25 21:49:30|84.5|83|84.45|82.95|84.5|83|84.45|82.95|5
1735163380000|2024-12-25 21:49:40|84.46|82.96|84.46|82.96|84.46|82.96|84.46|82.96|1
1735163390000|2024-12-25 21:49:50|84.45|82.95|84.45|82.95|84.45|82.95|84.45|82.95|1
1735163400000|2024-12-25 21:50:00|84.43|82.93|84.44|82.94|84.44|82.94|84.43|82.93|2
1735163410000|2024-12-25 21:50:10|84.45|82.95|84.46|82.96|84.47|82.97|84.45|82.95|4
1735163420000|2024-12-25 21:50:20|84.47|82.97|84.5|83|84.5|83|84.47|82.97|8
1735163430000|2024-12-25 21:50:30|84.49|82.99|84.5|83|84.5|83|84.46|82.96|8
1735163440000|2024-12-25 21:50:40|84.51|83.01|84.57|83.07|84.57|83.07|84.51|83.01|7
1735163450000|2024-12-25 21:50:50|84.58|83.08|84.59|83.09|84.6|83.1|84.58|83.08|4
1735163460000|2024-12-25 21:51:00|84.58|83.08|84.56|83.06|84.58|83.08|84.56|83.06|3
1735163470000|2024-12-25 21:51:10|84.57|83.07|84.58|83.08|84.58|83.08|84.57|83.07|4
1735163480000|2024-12-25 21:51:20|84.57|83.07|84.56|83.06|84.57|83.07|84.56|83.06|2
1735163490000|2024-12-25 21:51:30|84.55|83.05|84.55|83.05|84.56|83.06|84.55|83.05|3
1735163500000|2024-12-25 21:51:40|84.54|83.04|84.51|83.01|84.54|83.04|84.51|83.01|7
1735163510000|2024-12-25 21:51:50|84.5|83|84.5|83|84.5|83|84.47|82.97|6
1735163520000|2024-12-25 21:52:00|84.51|83.01|84.54|83.04|84.54|83.04|84.51|83.01|6
1735163530000|2024-12-25 21:52:10|84.53|83.03|84.54|83.04|84.54|83.04|84.53|83.03|6
1735163540000|2024-12-25 21:52:20|84.55|83.05|84.54|83.04|84.59|83.09|84.54|83.04|8
1735163550000|2024-12-25 21:52:30|84.53|83.03|84.5|83|84.53|83.03|84.5|83|5
1735163560000|2024-12-25 21:52:40|84.49|82.99|84.5|83|84.5|83|84.49|82.99|2
1735163600000|2024-12-25 21:53:20|84.51|83.01|84.51|83.01|84.51|83.01|84.51|83.01|1
1735163610000|2024-12-25 21:53:30|84.52|83.02|84.52|83.02|84.53|83.03|84.52|83.02|3
1735163620000|2024-12-25 21:53:40|84.51|83.01|84.52|83.02|84.52|83.02|84.51|83.01|2
1735163630000|2024-12-25 21:53:50|84.51|83.01|84.53|83.03|84.53|83.03|84.5|83|5
1735163640000|2024-12-25 21:54:00|84.52|83.02|84.56|83.06|84.57|83.07|84.52|83.02|6
1735163650000|2024-12-25 21:54:10|84.57|83.07|84.55|83.05|84.57|83.07|84.55|83.05|3
1735163660000|2024-12-25 21:54:20|84.54|83.04|84.52|83.02|84.54|83.04|84.5|83|5
1735163670000|2024-12-25 21:54:30|84.51|83.01|84.5|83|84.51|83.01|84.5|83|2
1735163680000|2024-12-25 21:54:40|84.51|83.01|84.53|83.03|84.53|83.03|84.5|83|5
1735163690000|2024-12-25 21:54:50|84.52|83.02|84.5|83|84.52|83.02|84.49|82.99|11
1735163700000|2024-12-25 21:55:00|84.49|82.99|84.49|82.99|84.5|83|84.49|82.99|9
1735163710000|2024-12-25 21:55:10|84.48|82.98|84.41|82.91|84.48|82.98|84.41|82.91|8
1735163720000|2024-12-25 21:55:20|84.4|82.9|84.4|82.9|84.4|82.9|84.4|82.9|1
1735163730000|2024-12-25 21:55:30|84.41|82.91|84.43|82.93|84.43|82.93|84.41|82.91|3
1735163740000|2024-12-25 21:55:40|84.44|82.94|84.46|82.96|84.47|82.97|84.44|82.94|5
1735163750000|2024-12-25 21:55:50|84.47|82.97|84.46|82.96|84.5|83|84.45|82.95|9
1735163760000|2024-12-25 21:56:00|84.47|82.97|84.48|82.98|84.51|83.01|84.47|82.97|6
1735163770000|2024-12-25 21:56:10|84.47|82.97|84.48|82.98|84.48|82.98|84.47|82.97|2
1735163780000|2024-12-25 21:56:20|84.49|82.99|84.52|83.02|84.52|83.02|84.49|82.99|2
1735163800000|2024-12-25 21:56:40|84.48|82.98|84.44|82.94|84.48|82.98|84.44|82.94|5
1735163810000|2024-12-25 21:56:50|84.43|82.93|84.44|82.94|84.45|82.95|84.43|82.93|4
1735163820000|2024-12-25 21:57:00|84.43|82.93|84.4|82.9|84.43|82.93|84.39|82.89|5
1735163830000|2024-12-25 21:57:10|84.39|82.89|84.41|82.91|84.42|82.92|84.38|82.88|6
1735163840000|2024-12-25 21:57:20|84.4|82.9|84.42|82.92|84.42|82.92|84.4|82.9|3
1735163850000|2024-12-25 21:57:30|84.43|82.93|84.44|82.94|84.44|82.94|84.43|82.93|2
1735163860000|2024-12-25 21:57:40|84.45|82.95|84.48|82.98|84.48|82.98|84.45|82.95|4
1735163870000|2024-12-25 21:57:50|84.47|82.97|84.47|82.97|84.47|82.97|84.46|82.96|3
1735163880000|2024-12-25 21:58:00|84.48|82.98|84.5|83|84.51|83.01|84.48|82.98|5
1735163890000|2024-12-25 21:58:10|84.48|82.98|84.51|83.01|84.51|83.01|84.46|82.96|6
1735163900000|2024-12-25 21:58:20|84.5|83|84.52|83.02|84.52|83.02|84.5|83|5
1735163920000|2024-12-25 21:58:40|84.53|83.03|84.52|83.02|84.53|83.03|84.52|83.02|4
1735163940000|2024-12-25 21:59:00|84.51|83.01|84.49|82.99|84.51|83.01|84.49|82.99|3
1735163950000|2024-12-25 21:59:10|84.48|82.98|84.48|82.98|84.49|82.99|84.48|82.98|3
1735163960000|2024-12-25 21:59:20|84.49|82.99|84.49|82.99|84.51|83.01|84.49|82.99|4
1735163970000|2024-12-25 21:59:30|84.5|83|84.49|82.99|84.5|83|84.49|82.99|4
1735163990000|2024-12-25 21:59:50|84.48|82.98|84.48|82.98|84.49|82.99|84.48|82.98|3
1735164000000|2024-12-25 22:00:00|84.49|82.99|84.49|82.99|84.53|83.03|84.48|82.98|11
1735164010000|2024-12-25 22:00:10|84.48|82.98|84.43|82.93|84.48|82.98|84.43|82.93|5
1735164020000|2024-12-25 22:00:20|84.42|82.92|84.39|82.89|84.42|82.92|84.39|82.89|4
1735164030000|2024-12-25 22:00:30|84.37|82.87|84.37|82.87|84.37|82.87|84.37|82.87|1
1735164040000|2024-12-25 22:00:40|84.38|82.88|84.42|82.92|84.42|82.92|84.38|82.88|5
1735164050000|2024-12-25 22:00:50|84.41|82.91|84.38|82.88|84.41|82.91|84.38|82.88|4
1735164060000|2024-12-25 22:01:00|84.4|82.9|84.41|82.91|84.42|82.92|84.4|82.9|6
1735164070000|2024-12-25 22:01:10|84.42|82.92|84.48|82.98|84.54|83.04|84.42|82.92|16
1735164080000|2024-12-25 22:01:20|84.47|82.97|84.49|82.99|84.51|83.01|84.47|82.97|7
1735164090000|2024-12-25 22:01:30|84.48|82.98|84.49|82.99|84.5|83|84.47|82.97|5
1735164110000|2024-12-25 22:01:50|84.48|82.98|84.44|82.94|84.48|82.98|84.44|82.94|4
1735164120000|2024-12-25 22:02:00|84.45|82.95|84.42|82.92|84.45|82.95|84.42|82.92|4
1735164140000|2024-12-25 22:02:20|84.41|82.91|84.37|82.87|84.41|82.91|84.37|82.87|3
1735164150000|2024-12-25 22:02:30|84.36|82.86|84.33|82.83|84.36|82.86|84.33|82.83|4
1735164160000|2024-12-25 22:02:40|84.32|82.82|84.31|82.81|84.34|82.84|84.31|82.81|10
1735164170000|2024-12-25 22:02:50|84.32|82.82|84.34|82.84|84.34|82.84|84.31|82.81|5
1735164190000|2024-12-25 22:03:10|84.36|82.86|84.29|82.79|84.36|82.86|84.29|82.79|10
1735164200000|2024-12-25 22:03:20|84.28|82.78|84.28|82.78|84.28|82.78|84.28|82.78|1
1735164210000|2024-12-25 22:03:30|84.27|82.77|84.27|82.77|84.27|82.77|84.27|82.77|1
1735164220000|2024-12-25 22:03:40|84.28|82.78|84.28|82.78|84.28|82.78|84.28|82.78|1
1735164230000|2024-12-25 22:03:50|84.27|82.77|84.27|82.77|84.27|82.77|84.27|82.77|1
1735164240000|2024-12-25 22:04:00|84.28|82.78|84.28|82.78|84.28|82.78|84.28|82.78|1
1735164250000|2024-12-25 22:04:10|84.29|82.79|84.28|82.78|84.33|82.83|84.28|82.78|7
1735164270000|2024-12-25 22:04:30|84.27|82.77|84.29|82.79|84.29|82.79|84.26|82.76|5
1735164280000|2024-12-25 22:04:40|84.3|82.8|84.32|82.82|84.32|82.82|84.3|82.8|3
1735164290000|2024-12-25 22:04:50|84.33|82.83|84.37|82.87|84.37|82.87|84.33|82.83|5
1735164300000|2024-12-25 22:05:00|84.38|82.88|84.39|82.89|84.41|82.91|84.38|82.88|5
1735164310000|2024-12-25 22:05:10|84.42|82.92|84.49|82.99|84.49|82.99|84.42|82.92|8
1735164320000|2024-12-25 22:05:20|84.47|82.97|84.46|82.96|84.47|82.97|84.46|82.96|2
1735164330000|2024-12-25 22:05:30|84.47|82.97|84.49|82.99|84.51|83.01|84.47|82.97|9
1735164340000|2024-12-25 22:05:40|84.5|83|84.52|83.02|84.52|83.02|84.49|82.99|3
1735164350000|2024-12-25 22:05:50|84.51|83.01|84.52|83.02|84.52|83.02|84.49|82.99|5
1735164360000|2024-12-25 22:06:00|84.53|83.03|84.55|83.05|84.55|83.05|84.53|83.03|2
1735164370000|2024-12-25 22:06:10|84.54|83.04|84.53|83.03|84.54|83.04|84.53|83.03|2
1735164390000|2024-12-25 22:06:30|84.52|83.02|84.53|83.03|84.53|83.03|84.52|83.02|4
1735164400000|2024-12-25 22:06:40|84.54|83.04|84.56|83.06|84.59|83.09|84.54|83.04|5
1735164410000|2024-12-25 22:06:50|84.58|83.08|84.59|83.09|84.59|83.09|84.57|83.07|4
1735164430000|2024-12-25 22:07:10|84.58|83.08|84.58|83.08|84.58|83.08|84.58|83.08|1
1735164460000|2024-12-25 22:07:40|84.57|83.07|84.06|83.56|84.57|83.56|84.06|83.06|3
1735164470000|2024-12-25 22:07:50|84.05|83.55|84.04|83.54|84.05|83.55|84.04|83.54|2
1735164480000|2024-12-25 22:08:00|84.05|83.55|84.04|83.54|84.06|83.56|84.04|83.54|6
1735164490000|2024-12-25 22:08:10|84.05|83.55|84.03|83.53|84.05|83.55|84.03|83.53|5
1735164500000|2024-12-25 22:08:20|84.04|83.54|84.03|83.53|84.04|83.54|84.03|83.53|2
1735164510000|2024-12-25 22:08:30|84.02|83.52|84.02|83.52|84.02|83.52|84.01|83.51|3
1735164520000|2024-12-25 22:08:40|84.01|83.51|83.98|83.48|84.01|83.51|83.98|83.48|4
1735164530000|2024-12-25 22:08:50|83.99|83.49|83.98|83.48|83.99|83.49|83.98|83.48|2
1735164540000|2024-12-25 22:09:00|83.99|83.49|84.01|83.51|84.01|83.51|83.99|83.49|2
1735164550000|2024-12-25 22:09:10|84|83.5|83.99|83.49|84|83.5|83.99|83.49|2
1735164560000|2024-12-25 22:09:20|83.98|83.48|83.96|83.46|83.98|83.48|83.96|83.46|3
1735164570000|2024-12-25 22:09:30|83.97|83.47|83.97|83.47|83.97|83.47|83.97|83.47|1
1735164580000|2024-12-25 22:09:40|83.98|83.48|84|83.5|84.01|83.51|83.98|83.48|5
1735164590000|2024-12-25 22:09:50|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735164600000|2024-12-25 22:10:00|83.99|83.49|83.99|83.49|84|83.5|83.98|83.48|7
1735164610000|2024-12-25 22:10:10|84|83.5|83.96|83.46|84|83.5|83.96|83.46|5
1735164620000|2024-12-25 22:10:20|83.95|83.45|83.94|83.44|83.95|83.45|83.94|83.44|2
1735164630000|2024-12-25 22:10:30|83.93|83.43|83.93|83.43|83.93|83.43|83.91|83.41|8
1735164650000|2024-12-25 22:10:50|83.92|83.42|83.91|83.41|83.95|83.45|83.91|83.41|9
1735164660000|2024-12-25 22:11:00|83.9|83.4|83.89|83.39|83.9|83.4|83.89|83.39|4
1735164670000|2024-12-25 22:11:10|83.88|83.38|83.83|83.33|83.88|83.38|83.83|83.33|5
1735164680000|2024-12-25 22:11:20|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1735164690000|2024-12-25 22:11:30|83.83|83.33|83.83|83.33|83.83|83.33|83.83|83.33|1
1735164700000|2024-12-25 22:11:40|83.84|83.34|83.84|83.34|83.84|83.34|83.84|83.34|1
1735164720000|2024-12-25 22:12:00|83.85|83.35|83.87|83.37|83.87|83.37|83.85|83.35|3
1735164730000|2024-12-25 22:12:10|83.88|83.38|83.87|83.37|83.89|83.39|83.87|83.37|4
1735164740000|2024-12-25 22:12:20|83.86|83.36|83.85|83.35|83.86|83.36|83.84|83.34|8
1735164750000|2024-12-25 22:12:30|83.84|83.34|83.84|83.34|83.85|83.35|83.84|83.34|9
1735164760000|2024-12-25 22:12:40|83.85|83.35|83.84|83.34|83.85|83.35|83.84|83.34|2
1735164780000|2024-12-25 22:13:00|83.83|83.33|83.83|83.33|83.83|83.33|83.83|83.33|1
1735164790000|2024-12-25 22:13:10|83.82|83.32|83.78|83.28|83.82|83.32|83.78|83.28|5
1735164800000|2024-12-25 22:13:20|83.79|83.29|83.78|83.28|83.79|83.29|83.78|83.28|4
1735164810000|2024-12-25 22:13:30|83.77|83.27|83.76|83.26|83.78|83.28|83.76|83.26|4
1735164820000|2024-12-25 22:13:40|83.77|83.27|83.75|83.25|83.78|83.28|83.75|83.25|11
1735164830000|2024-12-25 22:13:50|83.76|83.26|83.72|83.22|83.76|83.26|83.71|83.21|10
1735164840000|2024-12-25 22:14:00|83.71|83.21|83.56|83.06|83.71|83.21|83.55|83.05|19
1735164850000|2024-12-25 22:14:10|83.55|83.05|83.52|83.02|83.55|83.05|83.52|83.02|7
1735164860000|2024-12-25 22:14:20|83.53|83.03|83.53|83.03|83.54|83.04|83.52|83.02|5
1735164870000|2024-12-25 22:14:30|83.54|83.04|83.53|83.03|83.54|83.04|83.52|83.02|7
1735164880000|2024-12-25 22:14:40|83.54|83.04|83.53|83.03|83.54|83.04|83.53|83.03|2
1735164890000|2024-12-25 22:14:50|83.54|83.04|83.54|83.04|83.54|83.04|83.52|83.02|4
1735164900000|2024-12-25 22:15:00|83.55|83.05|83.72|83.22|83.72|83.22|83.55|83.05|13
1735164910000|2024-12-25 22:15:10|83.73|83.23|83.71|83.21|83.73|83.23|83.71|83.21|2
1735164920000|2024-12-25 22:15:20|83.7|83.2|83.68|83.18|83.7|83.2|83.68|83.18|7
1735164930000|2024-12-25 22:15:30|83.69|83.19|83.71|83.21|83.71|83.21|83.69|83.19|3
1735164940000|2024-12-25 22:15:40|83.72|83.22|83.72|83.22|83.72|83.22|83.7|83.2|4
1735164970000|2024-12-25 22:16:10|83.75|83.25|83.75|83.25|83.75|83.25|83.75|83.25|1
1735164980000|2024-12-25 22:16:20|83.74|83.24|83.72|83.22|83.74|83.24|83.72|83.22|3
1735164990000|2024-12-25 22:16:30|83.71|83.21|83.7|83.2|83.71|83.21|83.7|83.2|2
1735165010000|2024-12-25 22:16:50|83.71|83.21|83.68|83.18|83.72|83.22|83.68|83.18|6
1735165020000|2024-12-25 22:17:00|83.67|83.17|83.67|83.17|83.68|83.18|83.67|83.17|5
1735165030000|2024-12-25 22:17:10|83.66|83.16|83.65|83.15|83.66|83.16|83.65|83.15|2
1735165040000|2024-12-25 22:17:20|83.66|83.16|83.65|83.15|83.66|83.16|83.65|83.15|2
1735165050000|2024-12-25 22:17:30|83.67|83.17|83.7|83.2|83.7|83.2|83.67|83.17|3
1735165060000|2024-12-25 22:17:40|83.69|83.19|83.67|83.17|83.69|83.19|83.67|83.17|5
1735165070000|2024-12-25 22:17:50|83.68|83.18|83.65|83.15|83.69|83.19|83.65|83.15|6
1735165080000|2024-12-25 22:18:00|83.66|83.16|83.66|83.16|83.66|83.16|83.64|83.14|7
1735165090000|2024-12-25 22:18:10|83.65|83.15|83.64|83.14|83.65|83.15|83.64|83.14|4
1735165100000|2024-12-25 22:18:20|83.65|83.15|83.67|83.17|83.67|83.17|83.65|83.15|3
1735165110000|2024-12-25 22:18:30|83.66|83.16|83.58|83.08|83.66|83.16|83.58|83.08|7
1735165120000|2024-12-25 22:18:40|83.59|83.09|83.56|83.06|83.6|83.1|83.56|83.06|12
1735165130000|2024-12-25 22:18:50|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735165140000|2024-12-25 22:19:00|83.56|83.06|83.55|83.05|83.56|83.06|83.55|83.05|6
1735165150000|2024-12-25 22:19:10|83.54|83.04|83.56|83.06|83.56|83.06|83.54|83.04|3
1735165170000|2024-12-25 22:19:30|83.59|83.09|83.59|83.09|83.59|83.09|83.59|83.09|1
1735165180000|2024-12-25 22:19:40|83.6|83.1|83.62|83.12|83.62|83.12|83.6|83.1|7
1735165190000|2024-12-25 22:19:50|83.61|83.11|83.58|83.08|83.61|83.11|83.58|83.08|4
1735165200000|2024-12-25 22:20:00|83.59|83.09|83.59|83.09|83.59|83.09|83.58|83.08|3
1735165210000|2024-12-25 22:20:10|83.6|83.1|83.6|83.1|83.6|83.1|83.6|83.1|1
1735165220000|2024-12-25 22:20:20|83.61|83.11|83.61|83.11|83.61|83.11|83.6|83.1|5
1735165230000|2024-12-25 22:20:30|83.6|83.1|83.61|83.11|83.61|83.11|83.6|83.1|4
1735165240000|2024-12-25 22:20:40|83.62|83.12|83.67|83.17|83.67|83.17|83.62|83.12|10
1735165250000|2024-12-25 22:20:50|83.68|83.18|83.69|83.19|83.69|83.19|83.68|83.18|2
1735165260000|2024-12-25 22:21:00|83.68|83.18|83.74|83.24|83.75|83.25|83.68|83.18|12
1735165270000|2024-12-25 22:21:10|83.73|83.23|83.73|83.23|83.74|83.24|83.72|83.22|5
1735165280000|2024-12-25 22:21:20|83.72|83.22|83.72|83.22|83.73|83.23|83.72|83.22|7
1735165290000|2024-12-25 22:21:30|83.73|83.23|83.79|83.29|83.79|83.29|83.72|83.22|10
1735165310000|2024-12-25 22:21:50|83.78|83.28|83.78|83.28|83.78|83.28|83.78|83.28|1
1735165320000|2024-12-25 22:22:00|83.77|83.27|83.75|83.25|83.77|83.27|83.75|83.25|5
1735165330000|2024-12-25 22:22:10|83.76|83.26|83.79|83.29|83.79|83.29|83.76|83.26|4
1735165340000|2024-12-25 22:22:20|83.78|83.28|83.79|83.29|83.79|83.29|83.78|83.28|8
1735165380000|2024-12-25 22:23:00|83.8|83.3|83.82|83.32|83.82|83.32|83.8|83.3|3
1735165390000|2024-12-25 22:23:10|83.83|83.33|83.83|83.33|83.84|83.34|83.83|83.33|7
1735165400000|2024-12-25 22:23:20|83.84|83.34|83.83|83.33|83.84|83.34|83.83|83.33|2
1735165410000|2024-12-25 22:23:30|83.84|83.34|83.84|83.34|83.84|83.34|83.83|83.33|7
1735165420000|2024-12-25 22:23:40|83.83|83.33|83.84|83.34|83.84|83.34|83.83|83.33|6
1735165430000|2024-12-25 22:23:50|83.83|83.33|83.82|83.32|83.84|83.34|83.82|83.32|4
1735165440000|2024-12-25 22:24:00|83.83|83.33|83.82|83.32|83.83|83.33|83.82|83.32|4
1735165450000|2024-12-25 22:24:10|83.83|83.33|83.85|83.35|83.85|83.35|83.82|83.32|7
1735165460000|2024-12-25 22:24:20|83.86|83.36|83.91|83.41|83.91|83.41|83.86|83.36|4
1735165470000|2024-12-25 22:24:30|83.9|83.4|83.9|83.4|83.91|83.41|83.9|83.4|3
1735165480000|2024-12-25 22:24:40|83.91|83.41|83.9|83.4|83.91|83.41|83.9|83.4|8
1735165490000|2024-12-25 22:24:50|83.91|83.41|83.9|83.4|83.91|83.41|83.9|83.4|8
1735165520000|2024-12-25 22:25:20|83.91|83.41|83.9|83.4|83.91|83.41|83.9|83.4|2
1735165530000|2024-12-25 22:25:30|83.91|83.41|83.95|83.45|83.95|83.45|83.91|83.41|4
1735165560000|2024-12-25 22:26:00|83.94|83.44|83.94|83.44|83.94|83.44|83.94|83.44|1
1735165570000|2024-12-25 22:26:10|83.95|83.45|83.96|83.46|83.96|83.46|83.95|83.45|2
1735165580000|2024-12-25 22:26:20|83.97|83.47|83.97|83.47|83.97|83.47|83.96|83.46|5
1735165610000|2024-12-25 22:26:50|83.98|83.48|83.98|83.48|83.98|83.48|83.98|83.48|1
1735165640000|2024-12-25 22:27:20|83.97|83.47|83.97|83.47|83.98|83.48|83.97|83.47|5
1735165650000|2024-12-25 22:27:30|83.98|83.48|83.98|83.48|83.98|83.48|83.97|83.47|3
1735165660000|2024-12-25 22:27:40|83.97|83.47|83.97|83.47|83.97|83.47|83.97|83.47|1
1735165670000|2024-12-25 22:27:50|83.98|83.48|83.98|83.48|83.98|83.48|83.97|83.47|7
1735165680000|2024-12-25 22:28:00|83.97|83.47|83.98|83.48|83.98|83.48|83.97|83.47|6
1735165690000|2024-12-25 22:28:10|83.97|83.47|83.97|83.47|83.98|83.48|83.97|83.47|7
1735165700000|2024-12-25 22:28:20|83.98|83.48|83.97|83.47|83.98|83.48|83.97|83.47|8
1735165710000|2024-12-25 22:28:30|83.98|83.48|84|83.5|84|83.5|83.97|83.47|7
1735165720000|2024-12-25 22:28:40|84.01|83.51|84.01|83.51|84.01|83.51|84.01|83.51|1
1735165740000|2024-12-25 22:29:00|84.02|83.52|84.02|83.52|84.02|83.52|84.01|83.51|3
1735165760000|2024-12-25 22:29:20|84.01|83.51|84.02|83.52|84.02|83.52|84.01|83.51|4
1735165770000|2024-12-25 22:29:30|84.01|83.51|84.01|83.51|84.02|83.52|84.01|83.51|7
1735165780000|2024-12-25 22:29:40|84.02|83.52|84.02|83.52|84.02|83.52|84.01|83.51|7
1735165790000|2024-12-25 22:29:50|84.01|83.51|84.02|83.52|84.02|83.52|84.01|83.51|8
1735165800000|2024-12-25 22:30:00|84.01|83.51|84.05|83.55|84.05|83.55|84.01|83.51|6
1735165810000|2024-12-25 22:30:10|84.07|83.57|84.08|83.58|84.08|83.58|84.07|83.57|2
1735165820000|2024-12-25 22:30:20|84.07|83.57|84.11|83.61|84.11|83.61|84.07|83.57|5
1735165830000|2024-12-25 22:30:30|84.13|83.63|84.15|83.65|84.16|83.66|84.13|83.63|7
1735165840000|2024-12-25 22:30:40|84.16|83.66|84.13|83.63|84.17|83.67|84.13|83.63|10
1735165850000|2024-12-25 22:30:50|84.14|83.64|84.13|83.63|84.16|83.66|84.13|83.63|8
1735165860000|2024-12-25 22:31:00|84.14|83.64|84.17|83.67|84.17|83.67|84.13|83.63|8
1735165870000|2024-12-25 22:31:10|84.18|83.68|84.25|83.75|84.25|83.75|84.18|83.68|7
1735165880000|2024-12-25 22:31:20|84.24|83.74|84.28|83.78|84.28|83.78|84.24|83.74|6
1735165890000|2024-12-25 22:31:30|84.29|83.79|84.29|83.79|84.3|83.8|84.29|83.79|3
1735165900000|2024-12-25 22:31:40|84.3|83.8|84.29|83.79|84.3|83.8|84.29|83.79|4
1735165910000|2024-12-25 22:31:50|84.3|83.8|84.3|83.8|84.3|83.8|84.3|83.8|1
1735165920000|2024-12-25 22:32:00|84.29|83.79|84.29|83.79|84.3|83.8|84.29|83.79|11
1735165930000|2024-12-25 22:32:10|84.27|83.77|84.24|83.74|84.27|83.77|84.24|83.74|4
1735165950000|2024-12-25 22:32:30|84.18|83.68|84.2|83.7|84.2|83.7|84.18|83.68|3
1735165960000|2024-12-25 22:32:40|84.21|83.71|84.25|83.75|84.26|83.76|84.21|83.71|7
1735165970000|2024-12-25 22:32:50|84.27|83.77|84.29|83.79|84.3|83.8|84.27|83.77|7
1735165980000|2024-12-25 22:33:00|84.28|83.78|84.31|83.81|84.33|83.83|84.28|83.78|7
1735165990000|2024-12-25 22:33:10|84.33|83.83|84.33|83.83|84.34|83.84|84.33|83.83|3
1735166000000|2024-12-25 22:33:20|84.34|83.84|84.37|83.87|84.39|83.89|84.34|83.84|8
1735166010000|2024-12-25 22:33:30|84.38|83.88|84.36|83.86|84.38|83.88|84.36|83.86|3
1735166020000|2024-12-25 22:33:40|84.35|83.85|84.34|83.84|84.35|83.85|84.34|83.84|2
1735166030000|2024-12-25 22:33:50|84.33|83.83|84.26|83.76|84.33|83.83|84.26|83.76|7
1735166040000|2024-12-25 22:34:00|84.25|83.75|84.26|83.76|84.26|83.76|84.25|83.75|6
1735166060000|2024-12-25 22:34:20|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735166070000|2024-12-25 22:34:30|84.29|83.79|84.29|83.79|84.29|83.79|84.28|83.78|5
1735166080000|2024-12-25 22:34:40|84.3|83.8|84.3|83.8|84.3|83.8|84.3|83.8|1
1735166090000|2024-12-25 22:34:50|84.31|83.81|84.34|83.84|84.35|83.85|84.31|83.81|6
1735166100000|2024-12-25 22:35:00|84.35|83.85|84.35|83.85|84.35|83.85|84.34|83.84|5
1735166110000|2024-12-25 22:35:10|84.34|83.84|84.36|83.86|84.37|83.87|84.34|83.84|7
1735166120000|2024-12-25 22:35:20|84.37|83.87|84.37|83.87|84.37|83.87|84.36|83.86|9
1735166150000|2024-12-25 22:35:50|84.29|83.79|84.27|83.77|84.29|83.79|84.27|83.77|3
1735166160000|2024-12-25 22:36:00|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735166170000|2024-12-25 22:36:10|84.27|83.77|84.29|83.79|84.29|83.79|84.27|83.77|3
1735166180000|2024-12-25 22:36:20|84.28|83.78|84.28|83.78|84.3|83.8|84.28|83.78|5
1735166200000|2024-12-25 22:36:40|84.27|83.77|84.26|83.76|84.28|83.78|84.26|83.76|4
1735166220000|2024-12-25 22:37:00|84.25|83.75|84.25|83.75|84.25|83.75|84.24|83.74|3
1735166230000|2024-12-25 22:37:10|84.26|83.76|84.24|83.74|84.26|83.76|84.24|83.74|3
1735166260000|2024-12-25 22:37:40|84.23|83.73|84.24|83.74|84.24|83.74|84.23|83.73|2
1735166270000|2024-12-25 22:37:50|84.23|83.73|84.2|83.7|84.23|83.73|84.2|83.7|3
1735166280000|2024-12-25 22:38:00|84.19|83.69|84.15|83.65|84.2|83.7|84.15|83.65|7
1735166290000|2024-12-25 22:38:10|84.14|83.64|84.14|83.64|84.15|83.65|84.14|83.64|7
1735166300000|2024-12-25 22:38:20|84.15|83.65|84.15|83.65|84.17|83.67|84.14|83.64|11
1735166310000|2024-12-25 22:38:30|84.14|83.64|84.14|83.64|84.14|83.64|84.14|83.64|1
1735166320000|2024-12-25 22:38:40|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735166340000|2024-12-25 22:39:00|84.11|83.61|84.11|83.61|84.11|83.61|84.11|83.61|1
1735166350000|2024-12-25 22:39:10|84.12|83.62|84.12|83.62|84.12|83.62|84.11|83.61|3
1735166360000|2024-12-25 22:39:20|84.13|83.63|84.14|83.64|84.14|83.64|84.12|83.62|6
1735166370000|2024-12-25 22:39:30|84.13|83.63|84.12|83.62|84.13|83.63|84.11|83.61|6
1735166380000|2024-12-25 22:39:40|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735166390000|2024-12-25 22:39:50|84.14|83.64|84.13|83.63|84.15|83.65|84.13|83.63|4
1735166400000|2024-12-25 22:40:00|84.14|83.64|84.12|83.62|84.14|83.64|84.11|83.61|8
1735166410000|2024-12-25 22:40:10|84.13|83.63|84.11|83.61|84.13|83.63|84.11|83.61|7
1735166420000|2024-12-25 22:40:20|84.12|83.62|84.11|83.61|84.12|83.62|84.11|83.61|6
1735166430000|2024-12-25 22:40:30|84.12|83.62|84.12|83.62|84.12|83.62|84.11|83.61|5
1735166440000|2024-12-25 22:40:40|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|4
1735166450000|2024-12-25 22:40:50|84.13|83.63|84.14|83.64|84.14|83.64|84.13|83.63|4
1735166460000|2024-12-25 22:41:00|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735166470000|2024-12-25 22:41:10|84.14|83.64|84.14|83.64|84.15|83.65|84.14|83.64|5
1735166480000|2024-12-25 22:41:20|84.15|83.65|84.14|83.64|84.15|83.65|84.13|83.63|6
1735166490000|2024-12-25 22:41:30|84.13|83.63|84.11|83.61|84.13|83.63|84.1|83.6|5
1735166500000|2024-12-25 22:41:40|84.1|83.6|84.11|83.61|84.12|83.62|84.1|83.6|4
1735166510000|2024-12-25 22:41:50|84.12|83.62|84.17|83.67|84.17|83.67|84.12|83.62|8
1735166520000|2024-12-25 22:42:00|84.18|83.68|84.19|83.69|84.19|83.69|84.18|83.68|2
1735166540000|2024-12-25 22:42:20|84.18|83.68|84.18|83.68|84.18|83.68|84.18|83.68|1
1735166550000|2024-12-25 22:42:30|84.19|83.69|84.19|83.69|84.19|83.69|84.19|83.69|1
1735166560000|2024-12-25 22:42:40|84.18|83.68|84.18|83.68|84.18|83.68|84.18|83.68|1
1735166580000|2024-12-25 22:43:00|84.19|83.69|84.17|83.67|84.19|83.69|84.17|83.67|7
1735166590000|2024-12-25 22:43:10|84.16|83.66|84.15|83.65|84.16|83.66|84.15|83.65|2
1735166600000|2024-12-25 22:43:20|84.14|83.64|84.14|83.64|84.14|83.64|84.14|83.64|1
1735166630000|2024-12-25 22:43:50|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|2
1735166640000|2024-12-25 22:44:00|84.15|83.65|84.15|83.65|84.15|83.65|84.14|83.64|5
1735166650000|2024-12-25 22:44:10|84.14|83.64|84.16|83.66|84.16|83.66|84.13|83.63|7
1735166660000|2024-12-25 22:44:20|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|8
1735166670000|2024-12-25 22:44:30|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|4
1735166680000|2024-12-25 22:44:40|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|2
1735166690000|2024-12-25 22:44:50|84.17|83.67|84.17|83.67|84.18|83.68|84.17|83.67|3
1735166700000|2024-12-25 22:45:00|84.16|83.66|84.16|83.66|84.16|83.66|84.15|83.65|7
1735166710000|2024-12-25 22:45:10|84.15|83.65|84.15|83.65|84.16|83.66|84.15|83.65|3
1735166730000|2024-12-25 22:45:30|84.16|83.66|84.16|83.66|84.16|83.66|84.16|83.66|1
1735166750000|2024-12-25 22:45:50|84.15|83.65|84.15|83.65|84.15|83.65|84.15|83.65|1
1735166770000|2024-12-25 22:46:10|84.16|83.66|84.15|83.65|84.16|83.66|84.15|83.65|4
1735166780000|2024-12-25 22:46:20|84.16|83.66|84.15|83.65|84.16|83.66|84.15|83.65|4
1735166790000|2024-12-25 22:46:30|84.16|83.66|84.16|83.66|84.16|83.66|84.15|83.65|5
1735166800000|2024-12-25 22:46:40|84.17|83.67|84.16|83.66|84.17|83.67|84.16|83.66|6
1735166810000|2024-12-25 22:46:50|84.17|83.67|84.17|83.67|84.17|83.67|84.16|83.66|5
1735166820000|2024-12-25 22:47:00|84.18|83.68|84.18|83.68|84.18|83.68|84.17|83.67|3
1735166830000|2024-12-25 22:47:10|84.17|83.67|84.17|83.67|84.18|83.68|84.17|83.67|3
1735166840000|2024-12-25 22:47:20|84.18|83.68|84.18|83.68|84.18|83.68|84.18|83.68|1
1735166890000|2024-12-25 22:48:10|84.19|83.69|84.2|83.7|84.2|83.7|84.19|83.69|2
1735166900000|2024-12-25 22:48:20|84.19|83.69|84.25|83.75|84.26|83.76|84.19|83.69|7
1735166910000|2024-12-25 22:48:30|84.26|83.76|84.25|83.75|84.26|83.76|84.25|83.75|2
1735166930000|2024-12-25 22:48:50|84.24|83.74|84.24|83.74|84.25|83.75|84.24|83.74|3
1735166940000|2024-12-25 22:49:00|84.25|83.75|84.24|83.74|84.25|83.75|84.24|83.74|6
1735166950000|2024-12-25 22:49:10|84.25|83.75|84.27|83.77|84.28|83.78|84.25|83.75|6
1735166960000|2024-12-25 22:49:20|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735166970000|2024-12-25 22:49:30|84.27|83.77|84.27|83.77|84.27|83.77|84.26|83.76|5
1735166980000|2024-12-25 22:49:40|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735167000000|2024-12-25 22:50:00|84.27|83.77|84.27|83.77|84.27|83.77|84.27|83.77|1
1735167040000|2024-12-25 22:50:40|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|7
1735167050000|2024-12-25 22:50:50|84.27|83.77|84.27|83.77|84.27|83.77|84.26|83.76|3
1735167060000|2024-12-25 22:51:00|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735167080000|2024-12-25 22:51:20|84.27|83.77|84.27|83.77|84.27|83.77|84.26|83.76|5
1735167160000|2024-12-25 22:52:40|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735167190000|2024-12-25 22:53:10|84.27|83.77|84.26|83.76|84.27|83.77|84.26|83.76|2
1735167200000|2024-12-25 22:53:20|84.25|83.75|84.26|83.76|84.26|83.76|84.25|83.75|6
1735167210000|2024-12-25 22:53:30|84.25|83.75|84.24|83.74|84.26|83.76|84.24|83.74|8
1735167220000|2024-12-25 22:53:40|84.23|83.73|84.22|83.72|84.24|83.74|84.22|83.72|6
1735167240000|2024-12-25 22:54:00|84.23|83.73|84.22|83.72|84.23|83.73|84.22|83.72|2
1735167260000|2024-12-25 22:54:20|84.21|83.71|84.21|83.71|84.21|83.71|84.21|83.71|1
1735167270000|2024-12-25 22:54:30|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|6
1735167280000|2024-12-25 22:54:40|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|6
1735167290000|2024-12-25 22:54:50|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|2
1735167300000|2024-12-25 22:55:00|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|2
1735167320000|2024-12-25 22:55:20|84.17|83.67|84.17|83.67|84.17|83.67|84.17|83.67|1
1735167340000|2024-12-25 22:55:40|84.16|83.66|84.16|83.66|84.17|83.67|84.16|83.66|3
1735167350000|2024-12-25 22:55:50|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|4
1735167360000|2024-12-25 22:56:00|84.15|83.65|84.14|83.64|84.16|83.66|84.14|83.64|6
1735167370000|2024-12-25 22:56:10|84.15|83.65|84.14|83.64|84.15|83.65|84.14|83.64|6
1735167380000|2024-12-25 22:56:20|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735167400000|2024-12-25 22:56:40|84.12|83.62|84.13|83.63|84.13|83.63|84.12|83.62|2
1735167410000|2024-12-25 22:56:50|84.12|83.62|84.12|83.62|84.13|83.63|84.12|83.62|5
1735167420000|2024-12-25 22:57:00|84.13|83.63|84.13|83.63|84.13|83.63|84.12|83.62|5
1735167460000|2024-12-25 22:57:40|84.12|83.62|84.12|83.62|84.13|83.63|84.12|83.62|3
1735167480000|2024-12-25 22:58:00|84.11|83.61|84.02|83.52|84.11|83.61|84.02|83.52|4
1735167490000|2024-12-25 22:58:10|84.03|83.53|84.02|83.52|84.03|83.53|84.02|83.52|2
1735167520000|2024-12-25 22:58:40|84.01|83.51|83.98|83.48|84.01|83.51|83.98|83.48|4
1735167530000|2024-12-25 22:58:50|83.94|83.44|83.96|83.46|83.97|83.47|83.94|83.44|9
1735167600000|2024-12-25 23:00:00|83.84|83.34|83.85|83.35|83.92|83.42|83.84|83.34|11
1735167610000|2024-12-25 23:00:10|83.83|83.33|83.89|83.39|83.9|83.4|83.83|83.33|11
1735167620000|2024-12-25 23:00:20|83.9|83.4|83.87|83.37|83.9|83.4|83.86|83.36|10
1735167630000|2024-12-25 23:00:30|83.88|83.38|83.95|83.45|83.96|83.46|83.88|83.38|10
1735167640000|2024-12-25 23:00:40|83.94|83.44|83.96|83.46|83.96|83.46|83.94|83.44|3
1735167650000|2024-12-25 23:00:50|83.97|83.47|84.04|83.54|84.04|83.54|83.97|83.47|4
1735167660000|2024-12-25 23:01:00|84.03|83.53|84.06|83.56|84.06|83.56|83.97|83.47|13
1735167670000|2024-12-25 23:01:10|84.09|83.59|84.05|83.55|84.09|83.59|84.04|83.54|8
1735167680000|2024-12-25 23:01:20|84.06|83.56|84.09|83.59|84.09|83.59|84.05|83.55|10
1735167690000|2024-12-25 23:01:30|84.1|83.6|84.06|83.56|84.1|83.6|84.05|83.55|7
1735167700000|2024-12-25 23:01:40|84.07|83.57|84.04|83.54|84.07|83.57|84.03|83.53|6
1735167710000|2024-12-25 23:01:50|84.05|83.55|84.03|83.53|84.05|83.55|84.03|83.53|3
1735167720000|2024-12-25 23:02:00|84|83.5|84.04|83.54|84.04|83.54|84|83.5|6
1735167730000|2024-12-25 23:02:10|84.03|83.53|83.99|83.49|84.03|83.53|83.99|83.49|3
1735167740000|2024-12-25 23:02:20|83.98|83.48|83.98|83.48|83.98|83.48|83.97|83.47|3
1735167750000|2024-12-25 23:02:30|83.99|83.49|83.99|83.49|83.99|83.49|83.99|83.49|1
1735167760000|2024-12-25 23:02:40|83.98|83.48|83.96|83.46|83.98|83.48|83.94|83.44|6
1735167770000|2024-12-25 23:02:50|83.97|83.47|84.02|83.52|84.04|83.54|83.97|83.47|9
1735167780000|2024-12-25 23:03:00|84.04|83.54|84.06|83.56|84.06|83.56|84.03|83.53|5
1735167790000|2024-12-25 23:03:10|84.07|83.57|84.12|83.62|84.12|83.62|84.07|83.57|14
1735167800000|2024-12-25 23:03:20|84.08|83.58|84.08|83.58|84.13|83.63|84.08|83.58|11
1735167810000|2024-12-25 23:03:30|84.07|83.57|84.06|83.56|84.07|83.57|84.06|83.56|2
1735167820000|2024-12-25 23:03:40|84.05|83.55|83.98|83.48|84.05|83.55|83.98|83.48|3
1735167830000|2024-12-25 23:03:50|84|83.5|84.07|83.57|84.07|83.57|84|83.5|8
1735167840000|2024-12-25 23:04:00|84.06|83.56|84.07|83.57|84.08|83.58|84.04|83.54|11
1735167850000|2024-12-25 23:04:10|84.08|83.58|84.07|83.57|84.11|83.61|84.06|83.56|9
1735167860000|2024-12-25 23:04:20|84.08|83.58|84.12|83.62|84.12|83.62|84.08|83.58|7
1735167870000|2024-12-25 23:04:30|84.13|83.63|84.11|83.61|84.15|83.65|84.11|83.61|6
1735167880000|2024-12-25 23:04:40|84.1|83.6|84.1|83.6|84.1|83.6|84.1|83.6|1
1735167890000|2024-12-25 23:04:50|84.11|83.61|84.07|83.57|84.11|83.61|84.07|83.57|4
1735167900000|2024-12-25 23:05:00|84.06|83.56|84.09|83.59|84.09|83.59|84.05|83.55|7
1735167910000|2024-12-25 23:05:10|84.1|83.6|84.14|83.64|84.14|83.64|84.1|83.6|6
1735167920000|2024-12-25 23:05:20|84.13|83.63|84.14|83.64|84.14|83.64|84.13|83.63|2
1735167930000|2024-12-25 23:05:30|84.15|83.65|84.17|83.67|84.17|83.67|84.15|83.65|3
1735167940000|2024-12-25 23:05:40|84.16|83.66|84.14|83.64|84.16|83.66|84.14|83.64|5
1735167950000|2024-12-25 23:05:50|84.13|83.63|84.09|83.59|84.13|83.63|84.09|83.59|2
1735167960000|2024-12-25 23:06:00|84.1|83.6|84.13|83.63|84.14|83.64|84.1|83.6|12
1735167970000|2024-12-25 23:06:10|84.12|83.62|84.09|83.59|84.12|83.62|84.09|83.59|3
1735167980000|2024-12-25 23:06:20|84.08|83.58|84.07|83.57|84.08|83.58|84.07|83.57|2
1735167990000|2024-12-25 23:06:30|84.08|83.58|84.08|83.58|84.09|83.59|84.08|83.58|3
1735168000000|2024-12-25 23:06:40|84.07|83.57|84.04|83.54|84.07|83.57|84.04|83.54|4
1735168010000|2024-12-25 23:06:50|84.03|83.53|84.01|83.51|84.03|83.53|83.98|83.48|7
1735168020000|2024-12-25 23:07:00|84.04|83.54|84.05|83.55|84.05|83.55|84.03|83.53|6
1735168030000|2024-12-25 23:07:10|84.04|83.54|84.1|83.6|84.1|83.6|84.04|83.54|6
1735168040000|2024-12-25 23:07:20|84.09|83.59|84.12|83.62|84.13|83.63|84.08|83.58|6
1735168050000|2024-12-25 23:07:30|84.11|83.61|84.14|83.64|84.14|83.64|84.11|83.61|3
1735168060000|2024-12-25 23:07:40|84.15|83.65|84.16|83.66|84.16|83.66|84.15|83.65|2
1735168070000|2024-12-25 23:07:50|84.17|83.67|84.18|83.68|84.18|83.68|84.17|83.67|4
1735168080000|2024-12-25 23:08:00|84.19|83.69|84.22|83.72|84.22|83.72|84.19|83.69|2
1735168090000|2024-12-25 23:08:10|84.23|83.73|84.23|83.73|84.24|83.74|84.23|83.73|3
1735168100000|2024-12-25 23:08:20|84.25|83.75|84.32|83.82|84.33|83.83|84.24|83.74|12
1735168110000|2024-12-25 23:08:30|84.31|83.81|84.27|83.77|84.33|83.83|84.27|83.77|13
1735168120000|2024-12-25 23:08:40|84.26|83.76|84.2|83.7|84.26|83.76|84.2|83.7|5
1735168130000|2024-12-25 23:08:50|84.19|83.69|84.17|83.67|84.2|83.7|84.17|83.67|5
1735168140000|2024-12-25 23:09:00|84.16|83.66|84.13|83.63|84.16|83.66|84.13|83.63|4
1735168150000|2024-12-25 23:09:10|84.12|83.62|84.04|83.54|84.12|83.62|84.04|83.54|7
1735168160000|2024-12-25 23:09:20|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735168170000|2024-12-25 23:09:30|84.04|83.54|84.04|83.54|84.04|83.54|84.03|83.53|5
1735168180000|2024-12-25 23:09:40|84.05|83.55|84.08|83.58|84.08|83.58|84.05|83.55|4
1735168190000|2024-12-25 23:09:50|84.09|83.59|84.13|83.63|84.13|83.63|84.08|83.58|6
1735168200000|2024-12-25 23:10:00|84.14|83.64|84.2|83.7|84.21|83.71|84.14|83.64|7
1735168210000|2024-12-25 23:10:10|84.21|83.71|84.23|83.73|84.24|83.74|84.21|83.71|7
1735168220000|2024-12-25 23:10:20|84.24|83.74|84.23|83.73|84.25|83.75|84.23|83.73|4
1735168230000|2024-12-25 23:10:30|84.24|83.74|84.23|83.73|84.25|83.75|84.21|83.71|8
1735168240000|2024-12-25 23:10:40|84.24|83.74|84.26|83.76|84.26|83.76|84.24|83.74|3
1735168250000|2024-12-25 23:10:50|84.25|83.75|84.26|83.76|84.26|83.76|84.24|83.74|6
1735168260000|2024-12-25 23:11:00|84.27|83.77|84.31|83.81|84.32|83.82|84.27|83.77|8
1735168270000|2024-12-25 23:11:10|84.32|83.82|84.31|83.81|84.32|83.82|84.31|83.81|4
1735168280000|2024-12-25 23:11:20|84.32|83.82|84.32|83.82|84.32|83.82|84.32|83.82|1
1735168290000|2024-12-25 23:11:30|84.31|83.81|84.24|83.74|84.31|83.81|84.23|83.73|9
1735168310000|2024-12-25 23:11:50|84.25|83.75|84.27|83.77|84.27|83.77|84.25|83.75|4
1735168320000|2024-12-25 23:12:00|84.26|83.76|84.26|83.76|84.27|83.77|84.26|83.76|3
1735168330000|2024-12-25 23:12:10|84.27|83.77|84.25|83.75|84.27|83.77|84.25|83.75|3
1735168340000|2024-12-25 23:12:20|84.24|83.74|84.24|83.74|84.24|83.74|84.24|83.74|1
1735168350000|2024-12-25 23:12:30|84.25|83.75|84.28|83.78|84.28|83.78|84.25|83.75|4
1735168360000|2024-12-25 23:12:40|84.29|83.79|84.31|83.81|84.32|83.82|84.29|83.79|4
1735168370000|2024-12-25 23:12:50|84.28|83.78|84.32|83.82|84.32|83.82|84.28|83.78|3
1735168380000|2024-12-25 23:13:00|84.31|83.81|84.32|83.82|84.33|83.83|84.3|83.8|5
1735168390000|2024-12-25 23:13:10|84.27|83.77|84.33|83.83|84.33|83.83|84.26|83.76|11
1735168410000|2024-12-25 23:13:30|84.32|83.82|84.28|83.78|84.32|83.82|84.26|83.76|10
1735168420000|2024-12-25 23:13:40|84.26|83.76|84.25|83.75|84.27|83.77|84.25|83.75|6
1735168430000|2024-12-25 23:13:50|84.28|83.78|84.28|83.78|84.28|83.78|84.28|83.78|1
1735168440000|2024-12-25 23:14:00|84.29|83.79|84.33|83.83|84.33|83.83|84.27|83.77|10
1735168450000|2024-12-25 23:14:10|84.34|83.84|84.34|83.84|84.36|83.86|84.33|83.83|8
1735168460000|2024-12-25 23:14:20|84.33|83.83|84.33|83.83|84.35|83.85|84.33|83.83|7
1735168470000|2024-12-25 23:14:30|84.34|83.84|84.32|83.82|84.34|83.84|84.31|83.81|6
1735168480000|2024-12-25 23:14:40|84.33|83.83|84.31|83.81|84.33|83.83|84.29|83.79|9
1735168490000|2024-12-25 23:14:50|84.32|83.82|84.33|83.83|84.33|83.83|84.3|83.8|3
1735168500000|2024-12-25 23:15:00|84.34|83.84|84.37|83.87|84.37|83.87|84.33|83.83|6
1735168510000|2024-12-25 23:15:10|84.35|83.85|84.39|83.89|84.41|83.91|84.35|83.85|10
1735168520000|2024-12-25 23:15:20|84.41|83.91|84.36|83.86|84.41|83.91|84.36|83.86|10
1735168530000|2024-12-25 23:15:30|84.35|83.85|84.35|83.85|84.36|83.86|84.35|83.85|3
1735168540000|2024-12-25 23:15:40|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1735168550000|2024-12-25 23:15:50|84.35|83.85|84.33|83.83|84.35|83.85|84.31|83.81|7
1735168560000|2024-12-25 23:16:00|84.32|83.82|84.32|83.82|84.33|83.83|84.31|83.81|7
1735168570000|2024-12-25 23:16:10|84.31|83.81|84.31|83.81|84.31|83.81|84.31|83.81|1
1735168600000|2024-12-25 23:16:40|84.32|83.82|84.32|83.82|84.33|83.83|84.32|83.82|5
1735168620000|2024-12-25 23:17:00|84.33|83.83|84.31|83.81|84.34|83.84|84.31|83.81|5
1735168630000|2024-12-25 23:17:10|84.32|83.82|84.33|83.83|84.35|83.85|84.32|83.82|7
1735168640000|2024-12-25 23:17:20|84.34|83.84|84.32|83.82|84.34|83.84|84.32|83.82|3
1735168650000|2024-12-25 23:17:30|84.31|83.81|84.31|83.81|84.31|83.81|84.31|83.81|1
1735168680000|2024-12-25 23:18:00|84.32|83.82|84.35|83.85|84.36|83.86|84.31|83.81|6
1735168690000|2024-12-25 23:18:10|84.34|83.84|84.33|83.83|84.34|83.84|84.33|83.83|2
1735168700000|2024-12-25 23:18:20|84.32|83.82|84.34|83.84|84.34|83.84|84.31|83.81|9
1735168710000|2024-12-25 23:18:30|84.36|83.86|84.35|83.85|84.36|83.86|84.35|83.85|2
1735168720000|2024-12-25 23:18:40|84.34|83.84|84.33|83.83|84.34|83.84|84.33|83.83|2
1735168730000|2024-12-25 23:18:50|84.32|83.82|84.32|83.82|84.32|83.82|84.31|83.81|3
1735168740000|2024-12-25 23:19:00|84.31|83.81|84.31|83.81|84.31|83.81|84.31|83.81|1
1735168750000|2024-12-25 23:19:10|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735168760000|2024-12-25 23:19:20|84.34|83.84|84.35|83.85|84.35|83.85|84.34|83.84|4
1735168770000|2024-12-25 23:19:30|84.36|83.86|84.38|83.88|84.38|83.88|84.36|83.86|3
1735168780000|2024-12-25 23:19:40|84.39|83.89|84.41|83.91|84.41|83.91|84.39|83.89|2
1735168790000|2024-12-25 23:19:50|84.42|83.92|84.41|83.91|84.42|83.92|84.41|83.91|4
1735168800000|2024-12-25 23:20:00|84.42|83.92|84.45|83.95|84.46|83.96|84.42|83.92|5
1735168810000|2024-12-25 23:20:10|84.47|83.97|84.5|84|84.5|84|84.46|83.96|8
1735168820000|2024-12-25 23:20:20|84.51|84.01|84.51|84.01|84.52|84.02|84.5|84|5
1735168830000|2024-12-25 23:20:30|84.5|84|84.48|83.98|84.51|84.01|84.47|83.97|6
1735168840000|2024-12-25 23:20:40|84.47|83.97|84.46|83.96|84.48|83.98|84.46|83.96|4
1735168850000|2024-12-25 23:20:50|84.45|83.95|84.5|84|84.51|84.01|84.41|83.91|12
1735168860000|2024-12-25 23:21:00|84.51|84.01|84.5|84|84.53|84.03|84.5|84|10
1735168870000|2024-12-25 23:21:10|84.52|84.02|84.52|84.02|84.54|84.04|84.51|84.01|11
1735168880000|2024-12-25 23:21:20|84.53|84.03|84.53|84.03|84.56|84.06|84.52|84.02|6
1735168890000|2024-12-25 23:21:30|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1735168900000|2024-12-25 23:21:40|84.51|84.01|84.53|84.03|84.53|84.03|84.51|84.01|5
1735168910000|2024-12-25 23:21:50|84.54|84.04|84.55|84.05|84.55|84.05|84.54|84.04|2
1735168920000|2024-12-25 23:22:00|84.56|84.06|84.53|84.03|84.56|84.06|84.53|84.03|3
1735168930000|2024-12-25 23:22:10|84.54|84.04|84.51|84.01|84.54|84.04|84.51|84.01|2
1735168940000|2024-12-25 23:22:20|84.5|84|84.48|83.98|84.5|84|84.47|83.97|4
1735168950000|2024-12-25 23:22:30|84.47|83.97|84.47|83.97|84.48|83.98|84.4|83.9|7
1735168960000|2024-12-25 23:22:40|84.46|83.96|84.47|83.97|84.47|83.97|84.46|83.96|2
1735168970000|2024-12-25 23:22:50|84.46|83.96|84.49|83.99|84.49|83.99|84.46|83.96|4
1735168990000|2024-12-25 23:23:10|84.48|83.98|84.37|83.87|84.48|83.98|84.37|83.87|8
1735169000000|2024-12-25 23:23:20|84.38|83.88|84.44|83.94|84.44|83.94|84.38|83.88|7
1735169010000|2024-12-25 23:23:30|84.43|83.93|84.45|83.95|84.45|83.95|84.43|83.93|3
1735169030000|2024-12-25 23:23:50|84.47|83.97|84.49|83.99|84.51|84.01|84.47|83.97|6
1735169040000|2024-12-25 23:24:00|84.51|84.01|84.49|83.99|84.51|84.01|84.49|83.99|4
1735169050000|2024-12-25 23:24:10|84.5|84|84.49|83.99|84.5|84|84.49|83.99|2
1735169070000|2024-12-25 23:24:30|84.5|84|84.51|84.01|84.51|84.01|84.5|84|2
1735169080000|2024-12-25 23:24:40|84.52|84.02|84.53|84.03|84.56|84.06|84.52|84.02|6
1735169090000|2024-12-25 23:24:50|84.52|84.02|84.54|84.04|84.54|84.04|84.51|84.01|6
1735169100000|2024-12-25 23:25:00|84.55|84.05|84.55|84.05|84.55|84.05|84.55|84.05|1
1735169120000|2024-12-25 23:25:20|84.54|84.04|84.51|84.01|84.54|84.04|84.51|84.01|2
1735169130000|2024-12-25 23:25:30|84.53|84.03|84.59|84.09|84.6|84.1|84.53|84.03|7
1735169140000|2024-12-25 23:25:40|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|3
1735169150000|2024-12-25 23:25:50|84.57|84.07|84.57|84.07|84.57|84.07|84.56|84.06|3
1735169160000|2024-12-25 23:26:00|84.58|84.08|84.57|84.07|84.58|84.08|84.56|84.06|6
1735169170000|2024-12-25 23:26:10|84.56|84.06|84.54|84.04|84.56|84.06|84.54|84.04|3
1735169180000|2024-12-25 23:26:20|84.55|84.05|84.56|84.06|84.56|84.06|84.55|84.05|2
1735169190000|2024-12-25 23:26:30|84.55|84.05|84.51|84.01|84.55|84.05|84.5|84|8
1735169200000|2024-12-25 23:26:40|84.52|84.02|84.51|84.01|84.52|84.02|84.51|84.01|2
1735169210000|2024-12-25 23:26:50|84.5|84|84.5|84|84.5|84|84.5|84|1
1735169220000|2024-12-25 23:27:00|84.48|83.98|84.47|83.97|84.49|83.99|84.46|83.96|8
1735169240000|2024-12-25 23:27:20|84.42|83.92|84.46|83.96|84.46|83.96|84.41|83.91|5
1735169250000|2024-12-25 23:27:30|84.45|83.95|84.45|83.95|84.45|83.95|84.45|83.95|1
1735169260000|2024-12-25 23:27:40|84.46|83.96|84.45|83.95|84.46|83.96|84.45|83.95|2
1735169270000|2024-12-25 23:27:50|84.42|83.92|84.39|83.89|84.42|83.92|84.39|83.89|8
1735169280000|2024-12-25 23:28:00|84.36|83.86|84.36|83.86|84.37|83.87|84.36|83.86|5
1735169290000|2024-12-25 23:28:10|84.35|83.85|84.36|83.86|84.36|83.86|84.35|83.85|6
1735169300000|2024-12-25 23:28:20|84.35|83.85|84.33|83.83|84.35|83.85|84.32|83.82|6
1735169320000|2024-12-25 23:28:40|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735169330000|2024-12-25 23:28:50|84.32|83.82|84.31|83.81|84.32|83.82|84.31|83.81|2
1735169340000|2024-12-25 23:29:00|84.33|83.83|84.37|83.87|84.37|83.87|84.33|83.83|4
1735169370000|2024-12-25 23:29:30|84.41|83.91|84.4|83.9|84.41|83.91|84.4|83.9|2
1735169380000|2024-12-25 23:29:40|84.39|83.89|84.38|83.88|84.39|83.89|84.38|83.88|2
1735169390000|2024-12-25 23:29:50|84.39|83.89|84.39|83.89|84.39|83.89|84.39|83.89|1
1735169410000|2024-12-25 23:30:10|84.4|83.9|84.46|83.96|84.47|83.97|84.39|83.89|11
1735169420000|2024-12-25 23:30:20|84.42|83.92|84.43|83.93|84.44|83.94|84.42|83.92|3
1735169430000|2024-12-25 23:30:30|84.42|83.92|84.45|83.95|84.46|83.96|84.41|83.91|7
1735169440000|2024-12-25 23:30:40|84.44|83.94|84.41|83.91|84.46|83.96|84.41|83.91|13
1735169450000|2024-12-25 23:30:50|84.4|83.9|84.4|83.9|84.4|83.9|84.39|83.89|3
1735169460000|2024-12-25 23:31:00|84.38|83.88|84.33|83.83|84.38|83.88|84.32|83.82|5
1735169470000|2024-12-25 23:31:10|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735169480000|2024-12-25 23:31:20|84.32|83.82|84.35|83.85|84.37|83.87|84.32|83.82|10
1735169490000|2024-12-25 23:31:30|84.34|83.84|84.34|83.84|84.34|83.84|84.33|83.83|3
1735169500000|2024-12-25 23:31:40|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735169520000|2024-12-25 23:32:00|84.33|83.83|84.33|83.83|84.33|83.83|84.33|83.83|1
1735169530000|2024-12-25 23:32:10|84.32|83.82|84.31|83.81|84.32|83.82|84.31|83.81|2
1735169550000|2024-12-25 23:32:30|84.32|83.82|84.32|83.82|84.32|83.82|84.32|83.82|1
1735169570000|2024-12-25 23:32:50|84.33|83.83|84.34|83.84|84.34|83.84|84.32|83.82|4
1735169580000|2024-12-25 23:33:00|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|3
1735169590000|2024-12-25 23:33:10|84.33|83.83|84.38|83.88|84.38|83.88|84.33|83.83|5
1735169600000|2024-12-25 23:33:20|84.37|83.87|84.38|83.88|84.38|83.88|84.36|83.86|4
1735169610000|2024-12-25 23:33:30|84.37|83.87|84.32|83.82|84.38|83.88|84.32|83.82|6
1735169620000|2024-12-25 23:33:40|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|5
1735169700000|2024-12-25 23:35:00|84.32|83.82|84.31|83.81|84.32|83.82|84.31|83.81|2
1735169710000|2024-12-25 23:35:10|84.32|83.82|84.35|83.85|84.35|83.85|84.32|83.82|8
1735169720000|2024-12-25 23:35:20|84.34|83.84|84.35|83.85|84.35|83.85|84.34|83.84|4
1735169730000|2024-12-25 23:35:30|84.36|83.86|84.37|83.87|84.4|83.9|84.35|83.85|9
1735169740000|2024-12-25 23:35:40|84.36|83.86|84.34|83.84|84.36|83.86|84.34|83.84|3
1735169750000|2024-12-25 23:35:50|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|4
1735169760000|2024-12-25 23:36:00|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|5
1735169780000|2024-12-25 23:36:20|84.32|83.82|84.35|83.85|84.35|83.85|84.32|83.82|7
1735169790000|2024-12-25 23:36:30|84.36|83.86|84.36|83.86|84.36|83.86|84.36|83.86|1
1735169800000|2024-12-25 23:36:40|84.35|83.85|84.36|83.86|84.36|83.86|84.35|83.85|2
1735169810000|2024-12-25 23:36:50|84.35|83.85|84.35|83.85|84.35|83.85|84.35|83.85|1
1735169820000|2024-12-25 23:37:00|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|3
1735169830000|2024-12-25 23:37:10|84.32|83.82|84.32|83.82|84.32|83.82|84.32|83.82|1
1735169840000|2024-12-25 23:37:20|84.33|83.83|84.33|83.83|84.33|83.83|84.33|83.83|1
1735169850000|2024-12-25 23:37:30|84.32|83.82|84.32|83.82|84.32|83.82|84.32|83.82|1
1735169860000|2024-12-25 23:37:40|84.33|83.83|84.33|83.83|84.34|83.84|84.32|83.82|5
1735169870000|2024-12-25 23:37:50|84.32|83.82|84.36|83.86|84.36|83.86|84.32|83.82|2
1735169880000|2024-12-25 23:38:00|84.35|83.85|84.35|83.85|84.36|83.86|84.35|83.85|3
1735169890000|2024-12-25 23:38:10|84.34|83.84|84.36|83.86|84.36|83.86|84.34|83.84|4
1735169910000|2024-12-25 23:38:30|84.4|83.9|84.41|83.91|84.41|83.91|84.4|83.9|2
1735169920000|2024-12-25 23:38:40|84.4|83.9|84.41|83.91|84.41|83.91|84.4|83.9|2
1735169930000|2024-12-25 23:38:50|84.4|83.9|84.36|83.86|84.4|83.9|84.36|83.86|4
1735169940000|2024-12-25 23:39:00|84.35|83.85|84.32|83.82|84.35|83.85|84.32|83.82|3
1735169950000|2024-12-25 23:39:10|84.34|83.84|84.38|83.88|84.38|83.88|84.34|83.84|6
1735169960000|2024-12-25 23:39:20|84.37|83.87|84.37|83.87|84.37|83.87|84.37|83.87|1
1735169970000|2024-12-25 23:39:30|84.38|83.88|84.4|83.9|84.41|83.91|84.38|83.88|5
1735169980000|2024-12-25 23:39:40|84.41|83.91|84.48|83.98|84.49|83.99|84.41|83.91|9
1735169990000|2024-12-25 23:39:50|84.5|84|84.49|83.99|84.52|84.02|84.49|83.99|3
1735170000000|2024-12-25 23:40:00|84.5|84|84.49|83.99|84.5|84|84.49|83.99|2
1735170010000|2024-12-25 23:40:10|84.48|83.98|84.48|83.98|84.48|83.98|84.48|83.98|1
1735170020000|2024-12-25 23:40:20|84.49|83.99|84.51|84.01|84.51|84.01|84.49|83.99|2
1735170030000|2024-12-25 23:40:30|84.5|84|84.5|84|84.5|84|84.5|84|1
1735170040000|2024-12-25 23:40:40|84.51|84.01|84.51|84.01|84.51|84.01|84.51|84.01|1
1735170050000|2024-12-25 23:40:50|84.53|84.03|84.56|84.06|84.57|84.07|84.52|84.02|8
1735170060000|2024-12-25 23:41:00|84.57|84.07|84.6|84.1|84.6|84.1|84.56|84.06|7
1735170070000|2024-12-25 23:41:10|84.61|84.11|84.57|84.07|84.61|84.11|84.57|84.07|4
1735170080000|2024-12-25 23:41:20|84.59|84.09|84.57|84.07|84.59|84.09|84.56|84.06|5
1735170090000|2024-12-25 23:41:30|84.56|84.06|84.58|84.08|84.58|84.08|84.56|84.06|2
1735170100000|2024-12-25 23:41:40|84.59|84.09|84.58|84.08|84.59|84.09|84.58|84.08|4
1735170110000|2024-12-25 23:41:50|84.56|84.06|84.55|84.05|84.56|84.06|84.54|84.04|4
1735170120000|2024-12-25 23:42:00|84.54|84.04|84.55|84.05|84.56|84.06|84.54|84.04|4
1735170130000|2024-12-25 23:42:10|84.52|84.02|84.51|84.01|84.53|84.03|84.51|84.01|4
1735170150000|2024-12-25 23:42:30|84.53|84.03|84.54|84.04|84.54|84.04|84.51|84.01|9
1735170160000|2024-12-25 23:42:40|84.53|84.03|84.54|84.04|84.55|84.05|84.52|84.02|5
1735170170000|2024-12-25 23:42:50|84.53|84.03|84.55|84.05|84.56|84.06|84.51|84.01|10
1735170180000|2024-12-25 23:43:00|84.56|84.06|84.57|84.07|84.57|84.07|84.56|84.06|2
1735170190000|2024-12-25 23:43:10|84.56|84.06|84.52|84.02|84.56|84.06|84.52|84.02|3
1735170200000|2024-12-25 23:43:20|84.53|84.03|84.54|84.04|84.54|84.04|84.53|84.03|4
1735170220000|2024-12-25 23:43:40|84.53|84.03|84.54|84.04|84.55|84.05|84.53|84.03|5
1735170230000|2024-12-25 23:43:50|84.53|84.03|84.52|84.02|84.53|84.03|84.51|84.01|4
1735170240000|2024-12-25 23:44:00|84.51|84.01|84.54|84.04|84.54|84.04|84.51|84.01|4
1735170250000|2024-12-25 23:44:10|84.55|84.05|84.52|84.02|84.55|84.05|84.52|84.02|3
1735170270000|2024-12-25 23:44:30|84.53|84.03|84.52|84.02|84.53|84.03|84.51|84.01|4
1735170280000|2024-12-25 23:44:40|84.53|84.03|84.54|84.04|84.56|84.06|84.53|84.03|7
1735170290000|2024-12-25 23:44:50|84.56|84.06|84.59|84.09|84.59|84.09|84.56|84.06|4
1735170300000|2024-12-25 23:45:00|84.6|84.1|84.59|84.09|84.61|84.11|84.59|84.09|4
1735170310000|2024-12-25 23:45:10|84.6|84.1|84.57|84.07|84.6|84.1|84.57|84.07|8
1735170320000|2024-12-25 23:45:20|84.56|84.06|84.52|84.02|84.56|84.06|84.52|84.02|5
1735170330000|2024-12-25 23:45:30|84.53|84.03|84.56|84.06|84.57|84.07|84.53|84.03|5
1735170340000|2024-12-25 23:45:40|84.55|84.05|84.54|84.04|84.55|84.05|84.54|84.04|2
1735170350000|2024-12-25 23:45:50|84.55|84.05|84.55|84.05|84.55|84.05|84.55|84.05|1
1735170360000|2024-12-25 23:46:00|84.56|84.06|84.57|84.07|84.59|84.09|84.56|84.06|6
1735170370000|2024-12-25 23:46:10|84.59|84.09|84.57|84.07|84.6|84.1|84.57|84.07|6
1735170380000|2024-12-25 23:46:20|84.55|84.05|84.56|84.06|84.56|84.06|84.55|84.05|2
1735170390000|2024-12-25 23:46:30|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1735170400000|2024-12-25 23:46:40|84.52|84.02|84.54|84.04|84.55|84.05|84.52|84.02|3
1735170410000|2024-12-25 23:46:50|84.56|84.06|84.53|84.03|84.56|84.06|84.53|84.03|2
1735170420000|2024-12-25 23:47:00|84.52|84.02|84.53|84.03|84.53|84.03|84.52|84.02|2
1735170430000|2024-12-25 23:47:10|84.52|84.02|84.53|84.03|84.54|84.04|84.52|84.02|4
1735170440000|2024-12-25 23:47:20|84.54|84.04|84.56|84.06|84.56|84.06|84.54|84.04|2
1735170460000|2024-12-25 23:47:40|84.55|84.05|84.53|84.03|84.55|84.05|84.53|84.03|3
1735170470000|2024-12-25 23:47:50|84.51|84.01|84.53|84.03|84.53|84.03|84.51|84.01|5
1735170480000|2024-12-25 23:48:00|84.54|84.04|84.54|84.04|84.56|84.06|84.54|84.04|4
1735170490000|2024-12-25 23:48:10|84.55|84.05|84.57|84.07|84.58|84.08|84.55|84.05|4
1735170500000|2024-12-25 23:48:20|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735170510000|2024-12-25 23:48:30|84.59|84.09|84.59|84.09|84.6|84.1|84.59|84.09|3
1735170520000|2024-12-25 23:48:40|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1735170540000|2024-12-25 23:49:00|84.59|84.09|84.59|84.09|84.59|84.09|84.59|84.09|1
1735170550000|2024-12-25 23:49:10|84.6|84.1|84.56|84.06|84.6|84.1|84.56|84.06|6
1735170560000|2024-12-25 23:49:20|84.55|84.05|84.55|84.05|84.55|84.05|84.55|84.05|1
1735170570000|2024-12-25 23:49:30|84.56|84.06|84.56|84.06|84.57|84.07|84.56|84.06|3
1735170580000|2024-12-25 23:49:40|84.57|84.07|84.58|84.08|84.59|84.09|84.57|84.07|4
1735170600000|2024-12-25 23:50:00|84.57|84.07|84.56|84.06|84.57|84.07|84.55|84.05|4
1735170610000|2024-12-25 23:50:10|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735170620000|2024-12-25 23:50:20|84.57|84.07|84.59|84.09|84.59|84.09|84.56|84.06|6
1735170630000|2024-12-25 23:50:30|84.58|84.08|84.56|84.06|84.59|84.09|84.55|84.05|10
1735170640000|2024-12-25 23:50:40|84.58|84.08|84.57|84.07|84.58|84.08|84.57|84.07|2
1735170650000|2024-12-25 23:50:50|84.58|84.08|84.61|84.11|84.61|84.11|84.58|84.08|5
1735170660000|2024-12-25 23:51:00|84.62|84.12|84.62|84.12|84.63|84.13|84.62|84.12|3
1735170670000|2024-12-25 23:51:10|84.6|84.1|84.58|84.08|84.6|84.1|84.58|84.08|3
1735170680000|2024-12-25 23:51:20|84.59|84.09|84.59|84.09|84.6|84.1|84.59|84.09|3
1735170690000|2024-12-25 23:51:30|84.6|84.1|84.61|84.11|84.62|84.12|84.6|84.1|4
1735170700000|2024-12-25 23:51:40|84.64|84.14|84.6|84.1|84.64|84.14|84.6|84.1|2
1735170710000|2024-12-25 23:51:50|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735170720000|2024-12-25 23:52:00|84.59|84.09|84.53|84.03|84.6|84.1|84.52|84.02|10
1735170730000|2024-12-25 23:52:10|84.52|84.02|84.55|84.05|84.55|84.05|84.52|84.02|4
1735170740000|2024-12-25 23:52:20|84.57|84.07|84.57|84.07|84.57|84.07|84.56|84.06|3
1735170750000|2024-12-25 23:52:30|84.58|84.08|84.6|84.1|84.6|84.1|84.58|84.08|3
1735170760000|2024-12-25 23:52:40|84.59|84.09|84.6|84.1|84.6|84.1|84.59|84.09|2
1735170770000|2024-12-25 23:52:50|84.59|84.09|84.58|84.08|84.59|84.09|84.57|84.07|5
1735170780000|2024-12-25 23:53:00|84.59|84.09|84.58|84.08|84.6|84.1|84.58|84.08|4
1735170790000|2024-12-25 23:53:10|84.57|84.07|84.54|84.04|84.58|84.08|84.54|84.04|7
1735170800000|2024-12-25 23:53:20|84.57|84.07|84.55|84.05|84.57|84.07|84.55|84.05|7
1735170810000|2024-12-25 23:53:30|84.54|84.04|84.53|84.03|84.54|84.04|84.53|84.03|2
1735170820000|2024-12-25 23:53:40|84.54|84.04|84.54|84.04|84.55|84.05|84.54|84.04|3
1735170830000|2024-12-25 23:53:50|84.53|84.03|84.52|84.02|84.54|84.04|84.52|84.02|4
1735170840000|2024-12-25 23:54:00|84.53|84.03|84.5|84|84.53|84.03|84.49|83.99|4
1735170860000|2024-12-25 23:54:20|84.49|83.99|84.5|84|84.5|84|84.49|83.99|2
1735170870000|2024-12-25 23:54:30|84.51|84.01|84.54|84.04|84.54|84.04|84.51|84.01|8
1735170880000|2024-12-25 23:54:40|84.52|84.02|84.54|84.04|84.54|84.04|84.52|84.02|2
1735170890000|2024-12-25 23:54:50|84.55|84.05|84.54|84.04|84.55|84.05|84.54|84.04|2
1735170900000|2024-12-25 23:55:00|84.55|84.05|84.58|84.08|84.58|84.08|84.55|84.05|10
1735170910000|2024-12-25 23:55:10|84.57|84.07|84.59|84.09|84.6|84.1|84.57|84.07|7
1735170930000|2024-12-25 23:55:30|84.58|84.08|84.58|84.08|84.58|84.08|84.57|84.07|5
1735170940000|2024-12-25 23:55:40|84.59|84.09|84.6|84.1|84.61|84.11|84.59|84.09|4
1735170950000|2024-12-25 23:55:50|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735170980000|2024-12-25 23:56:20|84.6|84.1|84.59|84.09|84.6|84.1|84.59|84.09|2
1735170990000|2024-12-25 23:56:30|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735171000000|2024-12-25 23:56:40|84.59|84.09|84.6|84.1|84.61|84.11|84.59|84.09|4
1735171020000|2024-12-25 23:57:00|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735171040000|2024-12-25 23:57:20|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1735171050000|2024-12-25 23:57:30|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735171070000|2024-12-25 23:57:50|84.6|84.1|84.6|84.1|84.6|84.1|84.6|84.1|1
1735171080000|2024-12-25 23:58:00|84.61|84.11|84.6|84.1|84.61|84.11|84.6|84.1|4
1735171090000|2024-12-25 23:58:10|84.59|84.09|84.61|84.11|84.61|84.11|84.59|84.09|3
1735171100000|2024-12-25 23:58:20|84.6|84.1|84.58|84.08|84.6|84.1|84.57|84.07|6
1735171110000|2024-12-25 23:58:30|84.57|84.07|84.54|84.04|84.57|84.07|84.53|84.03|5
1735171130000|2024-12-25 23:58:50|84.55|84.05|84.58|84.08|84.58|84.08|84.54|84.04|5
1735171140000|2024-12-25 23:59:00|84.57|84.07|84.53|84.03|84.57|84.07|84.52|84.02|9
1735171150000|2024-12-25 23:59:10|84.52|84.02|84.54|84.04|84.55|84.05|84.52|84.02|5
1735171160000|2024-12-25 23:59:20|84.55|84.05|84.56|84.06|84.56|84.06|84.55|84.05|2
1735171170000|2024-12-25 23:59:30|84.55|84.05|84.57|84.07|84.57|84.07|84.55|84.05|3
1735171180000|2024-12-25 23:59:40|84.58|84.08|84.59|84.09|84.6|84.1|84.58|84.08|4
1735171190000|2024-12-25 23:59:50|84.58|84.08|84.56|84.06|84.58|84.08|84.56|84.06|3
1735171220000|2024-12-26 00:00:20|84.29|83.79|84.59|84.09|84.59|84.09|84.29|83.79|2
1735171230000|2024-12-26 00:00:30|84.57|84.07|84.58|84.08|84.58|84.08|84.57|84.07|2
1735171240000|2024-12-26 00:00:40|84.59|84.09|84.59|84.09|84.59|84.09|84.59|84.09|1
1735171250000|2024-12-26 00:00:50|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735171260000|2024-12-26 00:01:00|84.59|84.09|84.59|84.09|84.6|84.1|84.59|84.09|3
1735171270000|2024-12-26 00:01:10|84.6|84.1|84.59|84.09|84.6|84.1|84.59|84.09|2
1735171280000|2024-12-26 00:01:20|84.57|84.07|84.53|84.03|84.58|84.08|84.52|84.02|8
1735171290000|2024-12-26 00:01:30|84.52|84.02|84.6|84.1|84.6|84.1|84.52|84.02|9
1735171300000|2024-12-26 00:01:40|84.58|84.08|84.6|84.1|84.6|84.1|84.58|84.08|3
1735171310000|2024-12-26 00:01:50|84.61|84.11|84.6|84.1|84.61|84.11|84.59|84.09|4
1735171320000|2024-12-26 00:02:00|84.61|84.11|84.6|84.1|84.61|84.11|84.59|84.09|3
1735171330000|2024-12-26 00:02:10|84.61|84.11|84.59|84.09|84.61|84.11|84.58|84.08|3
1735171340000|2024-12-26 00:02:20|84.58|84.08|84.58|84.08|84.58|84.08|84.58|84.08|1
1735171350000|2024-12-26 00:02:30|84.59|84.09|84.61|84.11|84.61|84.11|84.58|84.08|5
1735171360000|2024-12-26 00:02:40|84.67|84.17|84.68|84.18|84.69|84.19|84.66|84.16|6
1735171370000|2024-12-26 00:02:50|84.67|84.17|84.7|84.2|84.7|84.2|84.67|84.17|10
1735171380000|2024-12-26 00:03:00|84.72|84.22|84.75|84.25|84.76|84.26|84.71|84.21|6
1735171390000|2024-12-26 00:03:10|84.77|84.27|84.82|84.32|84.85|84.35|84.73|84.23|17
1735171400000|2024-12-26 00:03:20|84.83|84.33|84.82|84.32|84.87|84.37|84.82|84.32|13
1735171410000|2024-12-26 00:03:30|84.8|84.3|84.82|84.32|84.82|84.32|84.8|84.3|10
1735171420000|2024-12-26 00:03:40|84.83|84.33|84.83|84.33|84.88|84.38|84.82|84.32|15
1735171430000|2024-12-26 00:03:50|84.82|84.32|84.88|84.38|84.88|84.38|84.81|84.31|9
1735171440000|2024-12-26 00:04:00|84.87|84.37|84.91|84.41|84.91|84.41|84.87|84.37|5
1735171450000|2024-12-26 00:04:10|84.9|84.4|84.92|84.42|84.92|84.42|84.89|84.39|9
1735171460000|2024-12-26 00:04:20|84.93|84.43|84.93|84.43|84.94|84.44|84.92|84.42|6
1735171470000|2024-12-26 00:04:30|84.94|84.44|84.99|84.49|84.99|84.49|84.94|84.44|4
1735171480000|2024-12-26 00:04:40|85.01|84.51|84.96|84.46|85.01|84.51|84.95|84.45|7
1735171490000|2024-12-26 00:04:50|84.97|84.47|84.94|84.44|84.97|84.47|84.93|84.43|7
1735171500000|2024-12-26 00:05:00|84.93|84.43|85.01|84.51|85.01|84.51|84.92|84.42|10
1735171510000|2024-12-26 00:05:10|84.99|84.49|84.99|84.49|84.99|84.49|84.98|84.48|3
1735171520000|2024-12-26 00:05:20|84.98|84.48|84.96|84.46|84.98|84.48|84.93|84.43|6
1735171530000|2024-12-26 00:05:30|84.95|84.45|84.94|84.44|84.95|84.45|84.94|84.44|2
1735171550000|2024-12-26 00:05:50|84.96|84.46|84.97|84.47|84.97|84.47|84.96|84.46|2
1735171560000|2024-12-26 00:06:00|84.96|84.46|84.93|84.43|84.96|84.46|84.93|84.43|2
1735171570000|2024-12-26 00:06:10|84.92|84.42|84.82|84.32|84.92|84.42|84.81|84.31|9
1735171580000|2024-12-26 00:06:20|84.84|84.34|84.87|84.37|84.89|84.39|84.84|84.34|6
1735171590000|2024-12-26 00:06:30|84.86|84.36|84.92|84.42|84.92|84.42|84.86|84.36|12
1735171600000|2024-12-26 00:06:40|84.93|84.43|84.97|84.47|84.98|84.48|84.93|84.43|8
1735171610000|2024-12-26 00:06:50|84.98|84.48|85|84.5|85|84.5|84.96|84.46|11
1735171620000|2024-12-26 00:07:00|85.01|84.51|85.01|84.51|85.02|84.52|84.98|84.48|13
1735171630000|2024-12-26 00:07:10|85.02|84.52|84.99|84.49|85.02|84.52|84.98|84.48|14
1735171640000|2024-12-26 00:07:20|85|84.5|85.01|84.51|85.02|84.52|85|84.5|6
1735171650000|2024-12-26 00:07:30|85|84.5|85|84.5|85.01|84.51|85|84.5|3
1735171660000|2024-12-26 00:07:40|84.99|84.49|85.02|84.52|85.02|84.52|84.99|84.49|6
1735171670000|2024-12-26 00:07:50|85.03|84.53|85.02|84.52|85.04|84.54|85.02|84.52|7
1735171680000|2024-12-26 00:08:00|85|84.5|85.02|84.52|85.02|84.52|85|84.5|7
1735171690000|2024-12-26 00:08:10|85.04|84.54|85.03|84.53|85.04|84.54|85.02|84.52|5
1735171700000|2024-12-26 00:08:20|85.04|84.54|85.02|84.52|85.04|84.54|85.01|84.51|7
1735171710000|2024-12-26 00:08:30|85.03|84.53|85.07|84.57|85.08|84.58|85.01|84.51|17
1735171720000|2024-12-26 00:08:40|85.08|84.58|85.06|84.56|85.1|84.6|85.05|84.55|7
1735171730000|2024-12-26 00:08:50|85.07|84.57|85.11|84.61|85.11|84.61|85.07|84.57|9
1735171740000|2024-12-26 00:09:00|85.13|84.63|85.11|84.61|85.13|84.63|85.1|84.6|9
1735171750000|2024-12-26 00:09:10|85.1|84.6|85.1|84.6|85.1|84.6|85.07|84.57|8
1735171760000|2024-12-26 00:09:20|85.11|84.61|85.1|84.6|85.11|84.61|85.1|84.6|2
1735171770000|2024-12-26 00:09:30|85.11|84.61|85.11|84.61|85.12|84.62|85.1|84.6|5
1735171780000|2024-12-26 00:09:40|85.12|84.62|85.17|84.67|85.18|84.68|85.12|84.62|7
1735171790000|2024-12-26 00:09:50|85.18|84.68|85.2|84.7|85.21|84.71|85.18|84.68|11
1735171800000|2024-12-26 00:10:00|85.19|84.69|85.11|84.61|85.2|84.7|85.1|84.6|14
1735171810000|2024-12-26 00:10:10|85.12|84.62|85.09|84.59|85.12|84.62|85.09|84.59|4
1735171820000|2024-12-26 00:10:20|85.08|84.58|85.01|84.51|85.08|84.58|85.01|84.51|13
1735171830000|2024-12-26 00:10:30|85|84.5|84.98|84.48|85.01|84.51|84.92|84.42|13
1735171840000|2024-12-26 00:10:40|84.97|84.47|84.97|84.47|85|84.5|84.97|84.47|8
1735171850000|2024-12-26 00:10:50|84.99|84.49|85|84.5|85|84.5|84.93|84.43|13
1735171860000|2024-12-26 00:11:00|85.01|84.51|85.08|84.58|85.08|84.58|84.98|84.48|12
1735171870000|2024-12-26 00:11:10|85.09|84.59|85.08|84.58|85.13|84.63|85.08|84.58|12
1735171880000|2024-12-26 00:11:20|85.06|84.56|85.07|84.57|85.08|84.58|85.06|84.56|6
1735171890000|2024-12-26 00:11:30|85.08|84.58|85.05|84.55|85.08|84.58|85.05|84.55|5
1735171900000|2024-12-26 00:11:40|85.06|84.56|85.09|84.59|85.09|84.59|85.06|84.56|10
1735171910000|2024-12-26 00:11:50|85.08|84.58|85.08|84.58|85.08|84.58|85.07|84.57|3
1735171920000|2024-12-26 00:12:00|85.05|84.55|85.06|84.56|85.06|84.56|85.01|84.51|8
1735171930000|2024-12-26 00:12:10|85.05|84.55|85.02|84.52|85.05|84.55|85.01|84.51|5
1735171940000|2024-12-26 00:12:20|85.06|84.56|85.07|84.57|85.08|84.58|85.06|84.56|4
1735171950000|2024-12-26 00:12:30|85.08|84.58|85.11|84.61|85.11|84.61|85.07|84.57|7
1735171960000|2024-12-26 00:12:40|85.1|84.6|85.08|84.58|85.11|84.61|85.08|84.58|7
1735171980000|2024-12-26 00:13:00|85.09|84.59|85.11|84.61|85.12|84.62|85.09|84.59|7
1735171990000|2024-12-26 00:13:10|85.1|84.6|85.08|84.58|85.1|84.6|85.07|84.57|7
1735172000000|2024-12-26 00:13:20|85.09|84.59|85.11|84.61|85.11|84.61|85.09|84.59|3
1735172010000|2024-12-26 00:13:30|85.13|84.63|85.27|84.77|85.27|84.77|85.13|84.63|11
1735172020000|2024-12-26 00:13:40|85.28|84.78|85.25|84.75|85.28|84.78|85.25|84.75|7
1735172030000|2024-12-26 00:13:50|85.24|84.74|85.22|84.72|85.24|84.74|85.21|84.71|11
1735172040000|2024-12-26 00:14:00|85.21|84.71|85.19|84.69|85.21|84.71|85.17|84.67|8
1735172050000|2024-12-26 00:14:10|85.2|84.7|85.16|84.66|85.2|84.7|85.16|84.66|7
1735172060000|2024-12-26 00:14:20|85.17|84.67|85.18|84.68|85.18|84.68|85.17|84.67|2
1735172070000|2024-12-26 00:14:30|85.19|84.69|85.18|84.68|85.19|84.69|85.18|84.68|2
1735172080000|2024-12-26 00:14:40|85.17|84.67|85.17|84.67|85.17|84.67|85.17|84.67|1
1735172090000|2024-12-26 00:14:50|85.14|84.64|85.12|84.62|85.14|84.64|85.12|84.62|2
1735172100000|2024-12-26 00:15:00|85.11|84.61|85.13|84.63|85.14|84.64|85.09|84.59|12
1735172110000|2024-12-26 00:15:10|85.14|84.64|85.13|84.63|85.16|84.66|85.13|84.63|5
1735172120000|2024-12-26 00:15:20|85.12|84.62|85.09|84.59|85.12|84.62|85.09|84.59|8
1735172130000|2024-12-26 00:15:30|85.11|84.61|85.14|84.64|85.16|84.66|85.1|84.6|12
1735172140000|2024-12-26 00:15:40|85.15|84.65|85.14|84.64|85.15|84.65|85.14|84.64|2
1735172150000|2024-12-26 00:15:50|85.16|84.66|85.17|84.67|85.18|84.68|85.15|84.65|5
1735172160000|2024-12-26 00:16:00|85.16|84.66|85.13|84.63|85.16|84.66|85.11|84.61|8
1735172170000|2024-12-26 00:16:10|85.15|84.65|85.17|84.67|85.18|84.68|85.15|84.65|4
1735172180000|2024-12-26 00:16:20|85.18|84.68|85.19|84.69|85.19|84.69|85.18|84.68|4
1735172190000|2024-12-26 00:16:30|85.2|84.7|85.24|84.74|85.24|84.74|85.2|84.7|8
1735172210000|2024-12-26 00:16:50|85.22|84.72|85.22|84.72|85.22|84.72|85.21|84.71|3
1735172220000|2024-12-26 00:17:00|85.24|84.74|85.31|84.81|85.31|84.81|85.24|84.74|9
1735172230000|2024-12-26 00:17:10|85.32|84.82|85.35|84.85|85.35|84.85|85.3|84.8|7
1735172240000|2024-12-26 00:17:20|85.33|84.83|85.37|84.87|85.37|84.87|85.33|84.83|5
1735172250000|2024-12-26 00:17:30|85.36|84.86|85.39|84.89|85.39|84.89|85.35|84.85|6
1735172260000|2024-12-26 00:17:40|85.4|84.9|85.36|84.86|85.4|84.9|85.36|84.86|5
1735172270000|2024-12-26 00:17:50|85.37|84.87|85.36|84.86|85.4|84.9|85.36|84.86|7
1735172280000|2024-12-26 00:18:00|85.35|84.85|85.31|84.81|85.36|84.86|85.31|84.81|8
1735172290000|2024-12-26 00:18:10|85.32|84.82|85.35|84.85|85.35|84.85|85.32|84.82|4
1735172300000|2024-12-26 00:18:20|85.36|84.86|85.39|84.89|85.39|84.89|85.36|84.86|4
1735172310000|2024-12-26 00:18:30|85.4|84.9|85.4|84.9|85.4|84.9|85.39|84.89|3
1735172320000|2024-12-26 00:18:40|85.41|84.91|85.41|84.91|85.41|84.91|85.41|84.91|1
1735172330000|2024-12-26 00:18:50|85.43|84.93|85.4|84.9|85.44|84.94|85.4|84.9|4
1735172340000|2024-12-26 00:19:00|85.41|84.91|85.41|84.91|85.43|84.93|85.39|84.89|6
1735172350000|2024-12-26 00:19:10|85.42|84.92|85.38|84.88|85.42|84.92|85.37|84.87|7
1735172360000|2024-12-26 00:19:20|85.37|84.87|85.37|84.87|85.37|84.87|85.37|84.87|1
1735172370000|2024-12-26 00:19:30|85.36|84.86|85.29|84.79|85.36|84.86|85.29|84.79|9
1735172380000|2024-12-26 00:19:40|85.28|84.78|85.27|84.77|85.28|84.78|85.23|84.73|8
1735172390000|2024-12-26 00:19:50|85.26|84.76|85.22|84.72|85.26|84.76|85.21|84.71|8
1735172400000|2024-12-26 00:20:00|85.21|84.71|85.17|84.67|85.21|84.71|85.17|84.67|8
1735172410000|2024-12-26 00:20:10|85.16|84.66|85.17|84.67|85.18|84.68|85.16|84.66|4
1735172420000|2024-12-26 00:20:20|85.18|84.68|85.19|84.69|85.2|84.7|85.18|84.68|7
1735172430000|2024-12-26 00:20:30|85.2|84.7|85.25|84.75|85.25|84.75|85.2|84.7|4
1735172440000|2024-12-26 00:20:40|85.26|84.76|85.26|84.76|85.27|84.77|85.25|84.75|4
1735172450000|2024-12-26 00:20:50|85.25|84.75|85.18|84.68|85.25|84.75|85.18|84.68|4
1735172460000|2024-12-26 00:21:00|85.17|84.67|85.16|84.66|85.17|84.67|85.15|84.65|4
1735172470000|2024-12-26 00:21:10|85.15|84.65|85.14|84.64|85.16|84.66|85.14|84.64|4
1735172480000|2024-12-26 00:21:20|85.12|84.62|85.01|84.51|85.12|84.62|85.01|84.51|11
1735172490000|2024-12-26 00:21:30|85|84.5|85.02|84.52|85.02|84.52|84.98|84.48|7
1735172500000|2024-12-26 00:21:40|85.01|84.51|85.02|84.52|85.02|84.52|85.01|84.51|2
1735172510000|2024-12-26 00:21:50|85.01|84.51|84.98|84.48|85.01|84.51|84.98|84.48|4
1735172520000|2024-12-26 00:22:00|84.96|84.46|85.01|84.51|85.01|84.51|84.96|84.46|6
1735172530000|2024-12-26 00:22:10|85.02|84.52|85.01|84.51|85.02|84.52|85.01|84.51|2
1735172540000|2024-12-26 00:22:20|85.03|84.53|85.02|84.52|85.08|84.58|85.02|84.52|8
1735172550000|2024-12-26 00:22:30|85.01|84.51|84.93|84.43|85.01|84.51|84.93|84.43|7
1735172560000|2024-12-26 00:22:40|84.92|84.42|84.91|84.41|84.92|84.42|84.91|84.41|2
1735172570000|2024-12-26 00:22:50|84.9|84.4|84.9|84.4|84.9|84.4|84.9|84.4|1
1735172580000|2024-12-26 00:23:00|84.89|84.39|84.86|84.36|84.9|84.4|84.82|84.32|10
1735172590000|2024-12-26 00:23:10|84.85|84.35|84.83|84.33|84.86|84.36|84.83|84.33|8
1735172600000|2024-12-26 00:23:20|84.85|84.35|84.77|84.27|84.86|84.36|84.77|84.27|13
1735172610000|2024-12-26 00:23:30|84.78|84.28|84.74|84.24|84.78|84.28|84.74|84.24|7
1735172620000|2024-12-26 00:23:40|84.75|84.25|84.71|84.21|84.75|84.25|84.71|84.21|5
1735172630000|2024-12-26 00:23:50|84.7|84.2|84.64|84.14|84.71|84.21|84.64|84.14|10
1735172640000|2024-12-26 00:24:00|84.65|84.15|84.66|84.16|84.68|84.18|84.64|84.14|10
1735172650000|2024-12-26 00:24:10|84.67|84.17|84.72|84.22|84.76|84.26|84.65|84.15|12
1735172660000|2024-12-26 00:24:20|84.73|84.23|84.72|84.22|84.73|84.23|84.72|84.22|2
1735172670000|2024-12-26 00:24:30|84.73|84.23|84.74|84.24|84.75|84.25|84.73|84.23|4
1735172680000|2024-12-26 00:24:40|84.72|84.22|84.72|84.22|84.72|84.22|84.71|84.21|3
1735172700000|2024-12-26 00:25:00|84.75|84.25|84.78|84.28|84.8|84.3|84.74|84.24|10
1735172710000|2024-12-26 00:25:10|84.76|84.26|84.7|84.2|84.76|84.26|84.7|84.2|6
1735172720000|2024-12-26 00:25:20|84.71|84.21|84.66|84.16|84.71|84.21|84.65|84.15|7
1735172730000|2024-12-26 00:25:30|84.68|84.18|84.74|84.24|84.74|84.24|84.68|84.18|10
1735172740000|2024-12-26 00:25:40|84.73|84.23|84.71|84.21|84.74|84.24|84.7|84.2|5
1735172750000|2024-12-26 00:25:50|84.72|84.22|84.71|84.21|84.72|84.22|84.71|84.21|2
1735172760000|2024-12-26 00:26:00|84.69|84.19|84.7|84.2|84.71|84.21|84.67|84.17|9
1735172770000|2024-12-26 00:26:10|84.69|84.19|84.68|84.18|84.7|84.2|84.68|84.18|4
1735172780000|2024-12-26 00:26:20|84.69|84.19|84.68|84.18|84.7|84.2|84.68|84.18|6
1735172790000|2024-12-26 00:26:30|84.67|84.17|84.61|84.11|84.67|84.17|84.6|84.1|9
1735172800000|2024-12-26 00:26:40|84.62|84.12|84.54|84.04|84.64|84.14|84.54|84.04|14
1735172810000|2024-12-26 00:26:50|84.53|84.03|84.51|84.01|84.53|84.03|84.51|84.01|4
1735172820000|2024-12-26 00:27:00|84.52|84.02|84.51|84.01|84.56|84.06|84.51|84.01|14
1735172830000|2024-12-26 00:27:10|84.52|84.02|84.51|84.01|84.52|84.02|84.51|84.01|2
1735172840000|2024-12-26 00:27:20|84.52|84.02|84.5|84|84.52|84.02|84.5|84|3
1735172850000|2024-12-26 00:27:30|84.49|83.99|84.45|83.95|84.49|83.99|84.45|83.95|5
1735172860000|2024-12-26 00:27:40|84.46|83.96|84.49|83.99|84.5|84|84.46|83.96|6
1735172870000|2024-12-26 00:27:50|84.48|83.98|84.5|84|84.5|84|84.48|83.98|3
1735172880000|2024-12-26 00:28:00|84.51|84.01|84.46|83.96|84.55|84.05|84.46|83.96|14
1735172890000|2024-12-26 00:28:10|84.44|83.94|84.43|83.93|84.45|83.95|84.42|83.92|4
1735172900000|2024-12-26 00:28:20|84.42|83.92|84.45|83.95|84.47|83.97|84.4|83.9|9
1735172910000|2024-12-26 00:28:30|84.42|83.92|84.36|83.86|84.43|83.93|84.36|83.86|8
1735172920000|2024-12-26 00:28:40|84.37|83.87|84.36|83.86|84.39|83.89|84.35|83.85|7
1735172940000|2024-12-26 00:29:00|84.35|83.85|84.32|83.82|84.35|83.85|84.32|83.82|4
1735172950000|2024-12-26 00:29:10|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|3
1735172960000|2024-12-26 00:29:20|84.32|83.82|84.31|83.81|84.32|83.82|84.31|83.81|2
1735172970000|2024-12-26 00:29:30|84.25|83.75|84.22|83.72|84.25|83.75|84.22|83.72|2
1735172980000|2024-12-26 00:29:40|84.23|83.73|84.21|83.71|84.23|83.73|84.2|83.7|5
1735172990000|2024-12-26 00:29:50|84.22|83.72|84.23|83.73|84.23|83.73|84.21|83.71|6
1735173000000|2024-12-26 00:30:00|84.22|83.72|84.17|83.67|84.22|83.72|84.17|83.67|7
1735173010000|2024-12-26 00:30:10|84.18|83.68|84.17|83.67|84.18|83.68|84.17|83.67|2
1735173020000|2024-12-26 00:30:20|84.18|83.68|84.21|83.71|84.22|83.72|84.18|83.68|8
1735173030000|2024-12-26 00:30:30|84.22|83.72|84.18|83.68|84.22|83.72|84.17|83.67|6
1735173040000|2024-12-26 00:30:40|84.17|83.67|84.15|83.65|84.17|83.67|84.15|83.65|5
1735173050000|2024-12-26 00:30:50|84.13|83.63|84.12|83.62|84.13|83.63|84.1|83.6|5
1735173060000|2024-12-26 00:31:00|84.13|83.63|84.09|83.59|84.14|83.64|84.09|83.59|11
1735173070000|2024-12-26 00:31:10|84.08|83.58|84.08|83.58|84.11|83.61|84.08|83.58|7
1735173080000|2024-12-26 00:31:20|84.09|83.59|84.03|83.53|84.09|83.59|84.03|83.53|6
1735173090000|2024-12-26 00:31:30|84.02|83.52|84.02|83.52|84.04|83.54|84.02|83.52|9
1735173100000|2024-12-26 00:31:40|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735173110000|2024-12-26 00:31:50|84.04|83.54|83.99|83.49|84.04|83.54|83.99|83.49|5
1735173120000|2024-12-26 00:32:00|83.98|83.48|83.99|83.49|83.99|83.49|83.98|83.48|2
1735173130000|2024-12-26 00:32:10|83.98|83.48|83.95|83.45|83.99|83.49|83.94|83.44|12
1735173140000|2024-12-26 00:32:20|83.94|83.44|83.94|83.44|83.94|83.44|83.94|83.44|1
1735173150000|2024-12-26 00:32:30|83.95|83.45|83.91|83.41|83.95|83.45|83.9|83.4|5
1735173160000|2024-12-26 00:32:40|83.9|83.4|83.89|83.39|83.92|83.42|83.89|83.39|6
1735173170000|2024-12-26 00:32:50|83.88|83.38|83.87|83.37|83.88|83.38|83.87|83.37|2
1735173180000|2024-12-26 00:33:00|83.89|83.39|83.89|83.39|83.9|83.4|83.88|83.38|5
1735173190000|2024-12-26 00:33:10|83.9|83.4|84.07|83.57|84.08|83.58|83.89|83.39|17
1735173200000|2024-12-26 00:33:20|84.06|83.56|84.02|83.52|84.09|83.59|84.02|83.52|13
1735173210000|2024-12-26 00:33:30|84.04|83.54|84.03|83.53|84.05|83.55|84.03|83.53|8
1735173220000|2024-12-26 00:33:40|84.04|83.54|84.05|83.55|84.09|83.59|84.04|83.54|8
1735173230000|2024-12-26 00:33:50|84.06|83.56|84.07|83.57|84.08|83.58|84.06|83.56|4
1735173240000|2024-12-26 00:34:00|84.06|83.56|83.99|83.49|84.06|83.56|83.99|83.49|10
1735173250000|2024-12-26 00:34:10|83.98|83.48|84|83.5|84.02|83.52|83.98|83.48|7
1735173260000|2024-12-26 00:34:20|83.98|83.48|83.98|83.48|83.99|83.49|83.97|83.47|4
1735173270000|2024-12-26 00:34:30|83.97|83.47|83.97|83.47|84|83.5|83.97|83.47|9
1735173280000|2024-12-26 00:34:40|83.96|83.46|83.97|83.47|83.99|83.49|83.93|83.43|9
1735173290000|2024-12-26 00:34:50|83.98|83.48|83.98|83.48|83.99|83.49|83.97|83.47|5
1735173300000|2024-12-26 00:35:00|83.97|83.47|83.88|83.38|83.98|83.48|83.88|83.38|8
1735173310000|2024-12-26 00:35:10|83.87|83.37|83.86|83.36|83.88|83.38|83.86|83.36|5
1735173320000|2024-12-26 00:35:20|83.84|83.34|83.89|83.39|83.89|83.39|83.84|83.34|5
1735173330000|2024-12-26 00:35:30|83.87|83.37|83.86|83.36|83.87|83.37|83.85|83.35|10
1735173340000|2024-12-26 00:35:40|83.85|83.35|83.89|83.39|83.89|83.39|83.85|83.35|4
1735173350000|2024-12-26 00:35:50|83.87|83.37|83.86|83.36|83.87|83.37|83.85|83.35|6
1735173360000|2024-12-26 00:36:00|83.87|83.37|83.88|83.38|83.9|83.4|83.86|83.36|11
1735173370000|2024-12-26 00:36:10|83.87|83.37|83.81|83.31|83.87|83.37|83.81|83.31|7
1735173380000|2024-12-26 00:36:20|83.79|83.29|83.79|83.29|83.81|83.31|83.79|83.29|5
1735173390000|2024-12-26 00:36:30|83.77|83.27|83.74|83.24|83.77|83.27|83.74|83.24|8
1735173400000|2024-12-26 00:36:40|83.73|83.23|83.76|83.26|83.76|83.26|83.73|83.23|5
1735173410000|2024-12-26 00:36:50|83.77|83.27|83.77|83.27|83.78|83.28|83.76|83.26|5
1735173420000|2024-12-26 00:37:00|83.76|83.26|83.77|83.27|83.85|83.35|83.76|83.26|18
1735173430000|2024-12-26 00:37:10|83.75|83.25|83.77|83.27|83.77|83.27|83.75|83.25|3
1735173440000|2024-12-26 00:37:20|83.76|83.26|83.75|83.25|83.78|83.28|83.75|83.25|6
1735173450000|2024-12-26 00:37:30|83.76|83.26|83.65|83.15|83.76|83.26|83.64|83.14|12
1735173460000|2024-12-26 00:37:40|83.66|83.16|83.6|83.1|83.66|83.16|83.59|83.09|8
1735173470000|2024-12-26 00:37:50|83.61|83.11|83.59|83.09|83.61|83.11|83.58|83.08|7
1735173480000|2024-12-26 00:38:00|83.58|83.08|83.57|83.07|83.58|83.08|83.55|83.05|6
1735173490000|2024-12-26 00:38:10|83.55|83.05|83.5|83|83.55|83.05|83.5|83|8
1735173500000|2024-12-26 00:38:20|83.49|82.99|83.52|83.02|83.53|83.03|83.49|82.99|5
1735173510000|2024-12-26 00:38:30|83.51|83.01|83.48|82.98|83.51|83.01|83.46|82.96|7
1735173520000|2024-12-26 00:38:40|83.47|82.97|83.44|82.94|83.47|82.97|83.44|82.94|4
1735173530000|2024-12-26 00:38:50|83.43|82.93|83.42|82.92|83.44|82.94|83.42|82.92|6
1735173540000|2024-12-26 00:39:00|83.43|82.93|83.4|82.9|83.46|82.96|83.4|82.9|11
1735173550000|2024-12-26 00:39:10|83.41|82.91|83.38|82.88|83.41|82.91|83.36|82.86|5
1735173560000|2024-12-26 00:39:20|83.33|82.83|83.5|83|83.54|83.04|83.33|82.83|23
1735173570000|2024-12-26 00:39:30|83.48|82.98|83.41|82.91|83.48|82.98|83.4|82.9|11
1735173580000|2024-12-26 00:39:40|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|4
1735173590000|2024-12-26 00:39:50|83.42|82.92|83.47|82.97|83.47|82.97|83.42|82.92|4
1735173600000|2024-12-26 00:40:00|83.46|82.96|83.45|82.95|83.47|82.97|83.44|82.94|5
1735173610000|2024-12-26 00:40:10|83.46|82.96|83.5|83|83.5|83|83.45|82.95|12
1735173620000|2024-12-26 00:40:20|83.51|83.01|83.58|83.08|83.58|83.08|83.51|83.01|7
1735173630000|2024-12-26 00:40:30|83.59|83.09|83.59|83.09|83.65|83.15|83.57|83.07|13
1735173640000|2024-12-26 00:40:40|83.58|83.08|83.57|83.07|83.61|83.11|83.57|83.07|7
1735173650000|2024-12-26 00:40:50|83.56|83.06|83.42|82.92|83.57|83.07|83.42|82.92|12
1735173660000|2024-12-26 00:41:00|83.44|82.94|83.44|82.94|83.45|82.95|83.44|82.94|3
1735173670000|2024-12-26 00:41:10|83.43|82.93|83.39|82.89|83.43|82.93|83.39|82.89|4
1735173680000|2024-12-26 00:41:20|83.38|82.88|83.38|82.88|83.39|82.89|83.38|82.88|3
1735173690000|2024-12-26 00:41:30|83.37|82.87|83.35|82.85|83.37|82.87|83.35|82.85|4
1735173710000|2024-12-26 00:41:50|83.34|82.84|83.28|82.78|83.34|82.84|83.27|82.77|7
1735173720000|2024-12-26 00:42:00|83.29|82.79|83.35|82.85|83.35|82.85|83.29|82.79|6
1735173730000|2024-12-26 00:42:10|83.34|82.84|83.3|82.8|83.35|82.85|83.3|82.8|8
1735173740000|2024-12-26 00:42:20|83.31|82.81|83.28|82.78|83.32|82.82|83.28|82.78|8
1735173750000|2024-12-26 00:42:30|83.29|82.79|83.35|82.85|83.36|82.86|83.29|82.79|7
1735173760000|2024-12-26 00:42:40|83.34|82.84|83.34|82.84|83.37|82.87|83.33|82.83|11
1735173770000|2024-12-26 00:42:50|83.35|82.85|83.38|82.88|83.41|82.91|83.35|82.85|9
1735173780000|2024-12-26 00:43:00|83.37|82.87|83.33|82.83|83.4|82.9|83.33|82.83|7
1735173790000|2024-12-26 00:43:10|83.34|82.84|83.44|82.94|83.44|82.94|83.34|82.84|15
1735173800000|2024-12-26 00:43:20|83.43|82.93|83.44|82.94|83.48|82.98|83.43|82.93|10
1735173810000|2024-12-26 00:43:30|83.43|82.93|83.46|82.96|83.47|82.97|83.41|82.91|13
1735173820000|2024-12-26 00:43:40|83.47|82.97|83.54|83.04|83.55|83.05|83.47|82.97|11
1735173830000|2024-12-26 00:43:50|83.53|83.03|83.52|83.02|83.55|83.05|83.51|83.01|11
1735173840000|2024-12-26 00:44:00|83.53|83.03|83.45|82.95|83.53|83.03|83.45|82.95|10
1735173850000|2024-12-26 00:44:10|83.44|82.94|83.49|82.99|83.51|83.01|83.43|82.93|11
1735173860000|2024-12-26 00:44:20|83.48|82.98|83.49|82.99|83.53|83.03|83.48|82.98|14
1735173870000|2024-12-26 00:44:30|83.5|83|83.5|83|83.51|83.01|83.49|82.99|5
1735173880000|2024-12-26 00:44:40|83.48|82.98|83.44|82.94|83.48|82.98|83.43|82.93|7
1735173890000|2024-12-26 00:44:50|83.43|82.93|83.47|82.97|83.47|82.97|83.4|82.9|7
1735173900000|2024-12-26 00:45:00|83.46|82.96|83.52|83.02|83.54|83.04|83.46|82.96|11
1735173910000|2024-12-26 00:45:10|83.51|83.01|83.56|83.06|83.56|83.06|83.48|82.98|9
1735173920000|2024-12-26 00:45:20|83.57|83.07|83.64|83.14|83.64|83.14|83.57|83.07|14
1735173930000|2024-12-26 00:45:30|83.65|83.15|83.71|83.21|83.72|83.22|83.64|83.14|11
1735173940000|2024-12-26 00:45:40|83.73|83.23|83.74|83.24|83.77|83.27|83.72|83.22|12
1735173950000|2024-12-26 00:45:50|83.73|83.23|83.77|83.27|83.81|83.31|83.73|83.23|14
1735173960000|2024-12-26 00:46:00|83.76|83.26|83.78|83.28|83.82|83.32|83.75|83.25|15
1735173970000|2024-12-26 00:46:10|83.79|83.29|83.74|83.24|83.81|83.31|83.74|83.24|13
1735173980000|2024-12-26 00:46:20|83.73|83.23|83.73|83.23|83.74|83.24|83.7|83.2|7
1735173990000|2024-12-26 00:46:30|83.74|83.24|83.77|83.27|83.77|83.27|83.73|83.23|11
1735174000000|2024-12-26 00:46:40|83.76|83.26|83.67|83.17|83.76|83.26|83.67|83.17|7
1735174010000|2024-12-26 00:46:50|83.66|83.16|83.73|83.23|83.74|83.24|83.66|83.16|13
1735174020000|2024-12-26 00:47:00|83.72|83.22|83.72|83.22|83.74|83.24|83.71|83.21|8
1735174030000|2024-12-26 00:47:10|83.73|83.23|83.67|83.17|83.73|83.23|83.66|83.16|11
1735174040000|2024-12-26 00:47:20|83.66|83.16|83.69|83.19|83.75|83.25|83.66|83.16|15
1735174050000|2024-12-26 00:47:30|83.7|83.2|83.73|83.23|83.75|83.25|83.7|83.2|10
1735174060000|2024-12-26 00:47:40|83.72|83.22|83.73|83.23|83.73|83.23|83.66|83.16|11
1735174070000|2024-12-26 00:47:50|83.72|83.22|83.69|83.19|83.72|83.22|83.68|83.18|6
1735174080000|2024-12-26 00:48:00|83.68|83.18|83.64|83.14|83.68|83.18|83.59|83.09|11
1735174090000|2024-12-26 00:48:10|83.63|83.13|83.56|83.06|83.63|83.13|83.56|83.06|13
1735174100000|2024-12-26 00:48:20|83.57|83.07|83.53|83.03|83.58|83.08|83.53|83.03|12
1735174110000|2024-12-26 00:48:30|83.52|83.02|83.49|82.99|83.55|83.05|83.49|82.99|6
1735174120000|2024-12-26 00:48:40|83.48|82.98|83.43|82.93|83.48|82.98|83.43|82.93|5
1735174130000|2024-12-26 00:48:50|83.44|82.94|83.49|82.99|83.49|82.99|83.44|82.94|5
1735174140000|2024-12-26 00:49:00|83.48|82.98|83.55|83.05|83.55|83.05|83.48|82.98|9
1735174150000|2024-12-26 00:49:10|83.51|83.01|83.51|83.01|83.52|83.02|83.48|82.98|7
1735174160000|2024-12-26 00:49:20|83.5|83|83.46|82.96|83.5|83|83.46|82.96|2
1735174170000|2024-12-26 00:49:30|83.45|82.95|83.45|82.95|83.45|82.95|83.44|82.94|3
1735174180000|2024-12-26 00:49:40|83.46|82.96|83.46|82.96|83.46|82.96|83.46|82.96|1
1735174190000|2024-12-26 00:49:50|83.47|82.97|83.46|82.96|83.47|82.97|83.45|82.95|4
1735174200000|2024-12-26 00:50:00|83.45|82.95|83.35|82.85|83.45|82.95|83.35|82.85|13
1735174210000|2024-12-26 00:50:10|83.34|82.84|83.3|82.8|83.34|82.84|83.3|82.8|2
1735174220000|2024-12-26 00:50:20|83.31|82.81|83.39|82.89|83.39|82.89|83.31|82.81|12
1735174230000|2024-12-26 00:50:30|83.38|82.88|83.39|82.89|83.39|82.89|83.38|82.88|4
1735174240000|2024-12-26 00:50:40|83.38|82.88|83.35|82.85|83.4|82.9|83.35|82.85|5
1735174250000|2024-12-26 00:50:50|83.36|82.86|83.39|82.89|83.4|82.9|83.36|82.86|5
1735174260000|2024-12-26 00:51:00|83.37|82.87|83.44|82.94|83.45|82.95|83.37|82.87|10
1735174270000|2024-12-26 00:51:10|83.43|82.93|83.43|82.93|83.44|82.94|83.42|82.92|5
1735174280000|2024-12-26 00:51:20|83.44|82.94|83.44|82.94|83.46|82.96|83.43|82.93|6
1735174290000|2024-12-26 00:51:30|83.43|82.93|83.44|82.94|83.45|82.95|83.4|82.9|4
1735174300000|2024-12-26 00:51:40|83.45|82.95|83.46|82.96|83.49|82.99|83.45|82.95|10
1735174310000|2024-12-26 00:51:50|83.45|82.95|83.44|82.94|83.45|82.95|83.44|82.94|2
1735174320000|2024-12-26 00:52:00|83.45|82.95|83.45|82.95|83.45|82.95|83.45|82.95|1
1735174330000|2024-12-26 00:52:10|83.47|82.97|83.46|82.96|83.5|83|83.45|82.95|8
1735174340000|2024-12-26 00:52:20|83.45|82.95|83.45|82.95|83.45|82.95|83.45|82.95|1
1735174350000|2024-12-26 00:52:30|83.43|82.93|83.43|82.93|83.44|82.94|83.42|82.92|5
1735174360000|2024-12-26 00:52:40|83.42|82.92|83.41|82.91|83.43|82.93|83.41|82.91|6
1735174370000|2024-12-26 00:52:50|83.42|82.92|83.45|82.95|83.45|82.95|83.42|82.92|6
1735174380000|2024-12-26 00:53:00|83.46|82.96|83.49|82.99|83.51|83.01|83.45|82.95|11
1735174390000|2024-12-26 00:53:10|83.48|82.98|83.39|82.89|83.48|82.98|83.39|82.89|8
1735174400000|2024-12-26 00:53:20|83.38|82.88|83.43|82.93|83.45|82.95|83.38|82.88|9
1735174410000|2024-12-26 00:53:30|83.44|82.94|83.44|82.94|83.44|82.94|83.43|82.93|3
1735174420000|2024-12-26 00:53:40|83.43|82.93|83.46|82.96|83.47|82.97|83.43|82.93|8
1735174430000|2024-12-26 00:53:50|83.45|82.95|83.44|82.94|83.45|82.95|83.44|82.94|2
1735174440000|2024-12-26 00:54:00|83.43|82.93|83.46|82.96|83.47|82.97|83.42|82.92|7
1735174450000|2024-12-26 00:54:10|83.45|82.95|83.45|82.95|83.46|82.96|83.43|82.93|9
1735174460000|2024-12-26 00:54:20|83.47|82.97|83.47|82.97|83.47|82.97|83.47|82.97|1
1735174470000|2024-12-26 00:54:30|83.48|82.98|83.42|82.92|83.48|82.98|83.42|82.92|8
1735174480000|2024-12-26 00:54:40|83.4|82.9|83.36|82.86|83.4|82.9|83.35|82.85|6
1735174490000|2024-12-26 00:54:50|83.35|82.85|83.35|82.85|83.35|82.85|83.35|82.85|1
1735174500000|2024-12-26 00:55:00|83.34|82.84|83.27|82.77|83.34|82.84|83.26|82.76|9
1735174510000|2024-12-26 00:55:10|83.28|82.78|83.3|82.8|83.3|82.8|83.28|82.78|3
1735174520000|2024-12-26 00:55:20|83.29|82.79|83.32|82.82|83.32|82.82|83.28|82.78|6
1735174530000|2024-12-26 00:55:30|83.31|82.81|83.29|82.79|83.35|82.85|83.27|82.77|12
1735174540000|2024-12-26 00:55:40|83.28|82.78|83.28|82.78|83.28|82.78|83.27|82.77|5
1735174550000|2024-12-26 00:55:50|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1735174560000|2024-12-26 00:56:00|83.3|82.8|83.35|82.85|83.37|82.87|83.3|82.8|14
1735174570000|2024-12-26 00:56:10|83.36|82.86|83.35|82.85|83.36|82.86|83.33|82.83|4
1735174580000|2024-12-26 00:56:20|83.34|82.84|83.35|82.85|83.35|82.85|83.3|82.8|8
1735174590000|2024-12-26 00:56:30|83.34|82.84|83.39|82.89|83.39|82.89|83.34|82.84|4
1735174600000|2024-12-26 00:56:40|83.41|82.91|83.41|82.91|83.43|82.93|83.41|82.91|7
1735174610000|2024-12-26 00:56:50|83.42|82.92|83.42|82.92|83.43|82.93|83.42|82.92|3
1735174620000|2024-12-26 00:57:00|83.43|82.93|83.43|82.93|83.44|82.94|83.43|82.93|3
1735174630000|2024-12-26 00:57:10|83.41|82.91|83.41|82.91|83.41|82.91|83.4|82.9|3
1735174640000|2024-12-26 00:57:20|83.42|82.92|83.42|82.92|83.42|82.92|83.4|82.9|5
1735174650000|2024-12-26 00:57:30|83.4|82.9|83.38|82.88|83.4|82.9|83.38|82.88|5
1735174660000|2024-12-26 00:57:40|83.39|82.89|83.41|82.91|83.43|82.93|83.38|82.88|6
1735174670000|2024-12-26 00:57:50|83.42|82.92|83.38|82.88|83.44|82.94|83.38|82.88|7
1735174680000|2024-12-26 00:58:00|83.36|82.86|83.35|82.85|83.37|82.87|83.35|82.85|9
1735174690000|2024-12-26 00:58:10|83.36|82.86|83.38|82.88|83.4|82.9|83.36|82.86|7
1735174700000|2024-12-26 00:58:20|83.39|82.89|83.36|82.86|83.4|82.9|83.36|82.86|8
1735174710000|2024-12-26 00:58:30|83.37|82.87|83.34|82.84|83.39|82.89|83.34|82.84|7
1735174720000|2024-12-26 00:58:40|83.35|82.85|83.43|82.93|83.43|82.93|83.35|82.85|10
1735174730000|2024-12-26 00:58:50|83.44|82.94|83.43|82.93|83.44|82.94|83.42|82.92|4
1735174750000|2024-12-26 00:59:10|83.44|82.94|83.45|82.95|83.46|82.96|83.44|82.94|4
1735174760000|2024-12-26 00:59:20|83.44|82.94|83.42|82.92|83.44|82.94|83.39|82.89|9
1735174770000|2024-12-26 00:59:30|83.43|82.93|83.45|82.95|83.46|82.96|83.43|82.93|5
1735174780000|2024-12-26 00:59:40|83.44|82.94|83.43|82.93|83.44|82.94|83.43|82.93|2
1735174800000|2024-12-26 01:00:00|83.42|82.92|83.42|82.92|83.42|82.92|83.39|82.89|5
1735174810000|2024-12-26 01:00:10|83.41|82.91|83.46|82.96|83.46|82.96|83.38|82.88|13
1735174820000|2024-12-26 01:00:20|83.47|82.97|83.45|82.95|83.47|82.97|83.45|82.95|7
1735174830000|2024-12-26 01:00:30|83.46|82.96|83.49|82.99|83.5|83|83.46|82.96|6
1735174840000|2024-12-26 01:00:40|83.5|83|83.55|83.05|83.55|83.05|83.5|83|6
1735174850000|2024-12-26 01:00:50|83.57|83.07|83.62|83.12|83.62|83.12|83.57|83.07|5
1735174860000|2024-12-26 01:01:00|83.63|83.13|83.67|83.17|83.69|83.19|83.62|83.12|11
1735174870000|2024-12-26 01:01:10|83.68|83.18|83.66|83.16|83.7|83.2|83.65|83.15|6
1735174880000|2024-12-26 01:01:20|83.65|83.15|83.63|83.13|83.65|83.15|83.62|83.12|4
1735174890000|2024-12-26 01:01:30|83.64|83.14|83.71|83.21|83.72|83.22|83.63|83.13|8
1735174900000|2024-12-26 01:01:40|83.72|83.22|83.72|83.22|83.73|83.23|83.72|83.22|3
1735174910000|2024-12-26 01:01:50|83.71|83.21|83.72|83.22|83.72|83.22|83.65|83.15|15
1735174920000|2024-12-26 01:02:00|83.73|83.23|83.75|83.25|83.76|83.26|83.73|83.23|6
1735174930000|2024-12-26 01:02:10|83.77|83.27|83.83|83.33|83.83|83.33|83.77|83.27|9
1735174940000|2024-12-26 01:02:20|83.82|83.32|83.87|83.37|83.92|83.42|83.79|83.29|15
1735174950000|2024-12-26 01:02:30|83.86|83.36|83.96|83.46|83.98|83.48|83.86|83.36|14
1735174960000|2024-12-26 01:02:40|83.95|83.45|83.96|83.46|83.96|83.46|83.94|83.44|7
1735174970000|2024-12-26 01:02:50|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735174980000|2024-12-26 01:03:00|83.94|83.44|83.89|83.39|83.94|83.44|83.88|83.38|7
1735174990000|2024-12-26 01:03:10|83.88|83.38|83.87|83.37|83.88|83.38|83.85|83.35|8
1735175000000|2024-12-26 01:03:20|83.85|83.35|83.9|83.4|83.9|83.4|83.85|83.35|3
1735175010000|2024-12-26 01:03:30|83.92|83.42|83.89|83.39|83.92|83.42|83.89|83.39|4
1735175020000|2024-12-26 01:03:40|83.88|83.38|83.85|83.35|83.88|83.38|83.84|83.34|4
1735175030000|2024-12-26 01:03:50|83.86|83.36|83.89|83.39|83.92|83.42|83.86|83.36|6
1735175040000|2024-12-26 01:04:00|83.9|83.4|83.79|83.29|83.9|83.4|83.79|83.29|16
1735175050000|2024-12-26 01:04:10|83.78|83.28|83.83|83.33|83.83|83.33|83.78|83.28|6
1735175060000|2024-12-26 01:04:20|83.84|83.34|83.87|83.37|83.87|83.37|83.83|83.33|8
1735175070000|2024-12-26 01:04:30|83.92|83.42|83.92|83.42|83.92|83.42|83.88|83.38|7
1735175080000|2024-12-26 01:04:40|83.91|83.41|83.82|83.32|83.91|83.41|83.82|83.32|6
1735175090000|2024-12-26 01:04:50|83.81|83.31|83.79|83.29|83.82|83.32|83.78|83.28|8
1735175100000|2024-12-26 01:05:00|83.81|83.31|83.86|83.36|83.87|83.37|83.81|83.31|11
1735175110000|2024-12-26 01:05:10|83.87|83.37|83.92|83.42|83.93|83.43|83.87|83.37|5
1735175120000|2024-12-26 01:05:20|83.9|83.4|83.84|83.34|83.9|83.4|83.83|83.33|8
1735175130000|2024-12-26 01:05:30|83.8|83.3|83.79|83.29|83.8|83.3|83.79|83.29|2
1735175140000|2024-12-26 01:05:40|83.8|83.3|83.8|83.3|83.8|83.3|83.8|83.3|1
1735175150000|2024-12-26 01:05:50|83.79|83.29|83.81|83.31|83.82|83.32|83.79|83.29|5
1735175160000|2024-12-26 01:06:00|83.82|83.32|83.76|83.26|83.84|83.34|83.75|83.25|12
1735175170000|2024-12-26 01:06:10|83.78|83.28|83.77|83.27|83.78|83.28|83.75|83.25|7
1735175180000|2024-12-26 01:06:20|83.8|83.3|83.81|83.31|83.81|83.31|83.8|83.3|2
1735175190000|2024-12-26 01:06:30|83.8|83.3|83.78|83.28|83.8|83.3|83.74|83.24|10
1735175200000|2024-12-26 01:06:40|83.79|83.29|83.8|83.3|83.8|83.3|83.78|83.28|4
1735175220000|2024-12-26 01:07:00|83.79|83.29|83.85|83.35|83.85|83.35|83.79|83.29|9
1735175230000|2024-12-26 01:07:10|83.84|83.34|83.81|83.31|83.87|83.37|83.81|83.31|7
1735175240000|2024-12-26 01:07:20|83.82|83.32|83.82|83.32|83.87|83.37|83.82|83.32|8
1735175250000|2024-12-26 01:07:30|83.84|83.34|83.8|83.3|83.84|83.34|83.8|83.3|3
1735175260000|2024-12-26 01:07:40|83.79|83.29|83.71|83.21|83.8|83.3|83.71|83.21|9
1735175270000|2024-12-26 01:07:50|83.7|83.2|83.65|83.15|83.7|83.2|83.65|83.15|8
1735175280000|2024-12-26 01:08:00|83.66|83.16|83.68|83.18|83.68|83.18|83.66|83.16|4
1735175290000|2024-12-26 01:08:10|83.67|83.17|83.68|83.18|83.7|83.2|83.66|83.16|7
1735175300000|2024-12-26 01:08:20|83.67|83.17|83.69|83.19|83.73|83.23|83.66|83.16|8
1735175310000|2024-12-26 01:08:30|83.68|83.18|83.67|83.17|83.68|83.18|83.67|83.17|4
1735175320000|2024-12-26 01:08:40|83.68|83.18|83.7|83.2|83.7|83.2|83.68|83.18|3
1735175330000|2024-12-26 01:08:50|83.71|83.21|83.66|83.16|83.71|83.21|83.66|83.16|7
1735175340000|2024-12-26 01:09:00|83.68|83.18|83.72|83.22|83.73|83.23|83.68|83.18|9
1735175350000|2024-12-26 01:09:10|83.7|83.2|83.68|83.18|83.72|83.22|83.68|83.18|11
1735175360000|2024-12-26 01:09:20|83.67|83.17|83.69|83.19|83.69|83.19|83.66|83.16|6
1735175370000|2024-12-26 01:09:30|83.68|83.18|83.65|83.15|83.68|83.18|83.65|83.15|4
1735175380000|2024-12-26 01:09:40|83.66|83.16|83.65|83.15|83.66|83.16|83.64|83.14|4
1735175390000|2024-12-26 01:09:50|83.66|83.16|83.65|83.15|83.69|83.19|83.65|83.15|7
1735175400000|2024-12-26 01:10:00|83.64|83.14|83.6|83.1|83.64|83.14|83.58|83.08|8
1735175410000|2024-12-26 01:10:10|83.61|83.11|83.59|83.09|83.63|83.13|83.59|83.09|4
1735175420000|2024-12-26 01:10:20|83.6|83.1|83.63|83.13|83.63|83.13|83.6|83.1|9
1735175430000|2024-12-26 01:10:30|83.64|83.14|83.65|83.15|83.65|83.15|83.62|83.12|12
1735175440000|2024-12-26 01:10:40|83.64|83.14|83.56|83.06|83.66|83.16|83.55|83.05|14
1735175450000|2024-12-26 01:10:50|83.58|83.08|83.6|83.1|83.63|83.13|83.58|83.08|6
1735175460000|2024-12-26 01:11:00|83.62|83.12|83.61|83.11|83.62|83.12|83.61|83.11|4
1735175470000|2024-12-26 01:11:10|83.58|83.08|83.61|83.11|83.63|83.13|83.57|83.07|6
1735175480000|2024-12-26 01:11:20|83.6|83.1|83.6|83.1|83.63|83.13|83.6|83.1|6
1735175490000|2024-12-26 01:11:30|83.62|83.12|83.67|83.17|83.67|83.17|83.62|83.12|7
1735175500000|2024-12-26 01:11:40|83.66|83.16|83.63|83.13|83.66|83.16|83.63|83.13|5
1735175510000|2024-12-26 01:11:50|83.61|83.11|83.55|83.05|83.61|83.11|83.55|83.05|8
1735175520000|2024-12-26 01:12:00|83.56|83.06|83.5|83|83.56|83.06|83.5|83|10
1735175530000|2024-12-26 01:12:10|83.52|83.02|83.53|83.03|83.54|83.04|83.52|83.02|6
1735175540000|2024-12-26 01:12:20|83.54|83.04|83.5|83|83.54|83.04|83.5|83|3
1735175550000|2024-12-26 01:12:30|83.51|83.01|83.57|83.07|83.57|83.07|83.51|83.01|5
1735175560000|2024-12-26 01:12:40|83.58|83.08|83.58|83.08|83.59|83.09|83.58|83.08|3
1735175570000|2024-12-26 01:12:50|83.57|83.07|83.54|83.04|83.57|83.07|83.51|83.01|6
1735175580000|2024-12-26 01:13:00|83.53|83.03|83.54|83.04|83.54|83.04|83.49|82.99|9
1735175590000|2024-12-26 01:13:10|83.53|83.03|83.52|83.02|83.53|83.03|83.52|83.02|2
1735175600000|2024-12-26 01:13:20|83.51|83.01|83.5|83|83.51|83.01|83.49|82.99|6
1735175620000|2024-12-26 01:13:40|83.49|82.99|83.46|82.96|83.49|82.99|83.46|82.96|3
1735175630000|2024-12-26 01:13:50|83.45|82.95|83.44|82.94|83.45|82.95|83.44|82.94|2
1735175640000|2024-12-26 01:14:00|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735175650000|2024-12-26 01:14:10|83.39|82.89|83.36|82.86|83.39|82.89|83.36|82.86|4
1735175660000|2024-12-26 01:14:20|83.37|82.87|83.34|82.84|83.37|82.87|83.33|82.83|7
1735175670000|2024-12-26 01:14:30|83.33|82.83|83.41|82.91|83.41|82.91|83.33|82.83|11
1735175680000|2024-12-26 01:14:40|83.4|82.9|83.31|82.81|83.4|82.9|83.29|82.79|14
1735175690000|2024-12-26 01:14:50|83.3|82.8|83.26|82.76|83.31|82.81|83.26|82.76|9
1735175700000|2024-12-26 01:15:00|83.27|82.77|83.26|82.76|83.29|82.79|83.26|82.76|5
1735175710000|2024-12-26 01:15:10|83.19|82.69|83.15|82.65|83.19|82.69|83.15|82.65|4
1735175720000|2024-12-26 01:15:20|83.14|82.64|83.15|82.65|83.16|82.66|83.14|82.64|4
1735175730000|2024-12-26 01:15:30|83.16|82.66|83.22|82.72|83.24|82.74|83.16|82.66|8
1735175740000|2024-12-26 01:15:40|83.21|82.71|83.23|82.73|83.23|82.73|83.17|82.67|10
1735175750000|2024-12-26 01:15:50|83.24|82.74|83.33|82.83|83.33|82.83|83.24|82.74|6
1735175760000|2024-12-26 01:16:00|83.32|82.82|83.35|82.85|83.39|82.89|83.32|82.82|13
1735175770000|2024-12-26 01:16:10|83.36|82.86|83.26|82.76|83.36|82.86|83.25|82.75|10
1735175780000|2024-12-26 01:16:20|83.25|82.75|83.27|82.77|83.27|82.77|83.23|82.73|7
1735175790000|2024-12-26 01:16:30|83.26|82.76|83.21|82.71|83.27|82.77|83.21|82.71|10
1735175800000|2024-12-26 01:16:40|83.2|82.7|83.23|82.73|83.25|82.75|83.19|82.69|9
1735175810000|2024-12-26 01:16:50|83.22|82.72|83.19|82.69|83.22|82.72|83.19|82.69|5
1735175820000|2024-12-26 01:17:00|83.2|82.7|83.2|82.7|83.2|82.7|83.16|82.66|8
1735175830000|2024-12-26 01:17:10|83.19|82.69|83.16|82.66|83.21|82.71|83.16|82.66|11
1735175840000|2024-12-26 01:17:20|83.15|82.65|83.18|82.68|83.19|82.69|83.15|82.65|6
1735175850000|2024-12-26 01:17:30|83.19|82.69|83.21|82.71|83.22|82.72|83.18|82.68|5
1735175860000|2024-12-26 01:17:40|83.2|82.7|83.21|82.71|83.23|82.73|83.2|82.7|8
1735175870000|2024-12-26 01:17:50|83.23|82.73|83.22|82.72|83.25|82.75|83.22|82.72|8
1735175880000|2024-12-26 01:18:00|83.24|82.74|83.31|82.81|83.31|82.81|83.23|82.73|13
1735175890000|2024-12-26 01:18:10|83.32|82.82|83.35|82.85|83.35|82.85|83.32|82.82|4
1735175900000|2024-12-26 01:18:20|83.37|82.87|83.4|82.9|83.4|82.9|83.37|82.87|4
1735175910000|2024-12-26 01:18:30|83.39|82.89|83.49|82.99|83.5|83|83.39|82.89|12
1735175920000|2024-12-26 01:18:40|83.5|83|83.49|82.99|83.51|83.01|83.49|82.99|6
1735175930000|2024-12-26 01:18:50|83.5|83|83.45|82.95|83.51|83.01|83.45|82.95|7
1735175940000|2024-12-26 01:19:00|83.44|82.94|83.35|82.85|83.44|82.94|83.35|82.85|12
1735175950000|2024-12-26 01:19:10|83.37|82.87|83.43|82.93|83.44|82.94|83.37|82.87|9
1735175960000|2024-12-26 01:19:20|83.42|82.92|83.45|82.95|83.46|82.96|83.39|82.89|14
1735175980000|2024-12-26 01:19:40|83.44|82.94|83.42|82.92|83.46|82.96|83.39|82.89|12
1735175990000|2024-12-26 01:19:50|83.41|82.91|83.42|82.92|83.42|82.92|83.41|82.91|2
1735176000000|2024-12-26 01:20:00|83.41|82.91|83.44|82.94|83.44|82.94|83.4|82.9|6
1735176010000|2024-12-26 01:20:10|83.45|82.95|83.54|83.04|83.55|83.05|83.45|82.95|9
1735176020000|2024-12-26 01:20:20|83.53|83.03|83.56|83.06|83.59|83.09|83.53|83.03|14
1735176030000|2024-12-26 01:20:30|83.55|83.05|83.5|83|83.55|83.05|83.49|82.99|4
1735176040000|2024-12-26 01:20:40|83.49|82.99|83.45|82.95|83.49|82.99|83.44|82.94|12
1735176050000|2024-12-26 01:20:50|83.46|82.96|83.41|82.91|83.48|82.98|83.4|82.9|11
1735176060000|2024-12-26 01:21:00|83.39|82.89|83.39|82.89|83.39|82.89|83.33|82.83|8
1735176070000|2024-12-26 01:21:10|83.38|82.88|83.26|82.76|83.38|82.88|83.26|82.76|10
1735176080000|2024-12-26 01:21:20|83.28|82.78|83.34|82.84|83.34|82.84|83.28|82.78|7
1735176090000|2024-12-26 01:21:30|83.33|82.83|83.39|82.89|83.39|82.89|83.33|82.83|9
1735176100000|2024-12-26 01:21:40|83.4|82.9|83.44|82.94|83.44|82.94|83.4|82.9|5
1735176110000|2024-12-26 01:21:50|83.45|82.95|83.43|82.93|83.47|82.97|83.43|82.93|6
1735176120000|2024-12-26 01:22:00|83.42|82.92|83.44|82.94|83.46|82.96|83.42|82.92|7
1735176130000|2024-12-26 01:22:10|83.46|82.96|83.54|83.04|83.54|83.04|83.46|82.96|7
1735176140000|2024-12-26 01:22:20|83.53|83.03|83.54|83.04|83.55|83.05|83.53|83.03|6
1735176150000|2024-12-26 01:22:30|83.55|83.05|83.57|83.07|83.58|83.08|83.55|83.05|5
1735176160000|2024-12-26 01:22:40|83.56|83.06|83.55|83.05|83.56|83.06|83.54|83.04|5
1735176170000|2024-12-26 01:22:50|83.56|83.06|83.56|83.06|83.57|83.07|83.56|83.06|3
1735176180000|2024-12-26 01:23:00|83.55|83.05|83.53|83.03|83.57|83.07|83.53|83.03|6
1735176190000|2024-12-26 01:23:10|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735176200000|2024-12-26 01:23:20|83.55|83.05|83.58|83.08|83.59|83.09|83.55|83.05|5
1735176210000|2024-12-26 01:23:30|83.57|83.07|83.57|83.07|83.57|83.07|83.57|83.07|1
1735176220000|2024-12-26 01:23:40|83.56|83.06|83.5|83|83.56|83.06|83.49|82.99|10
1735176230000|2024-12-26 01:23:50|83.51|83.01|83.54|83.04|83.55|83.05|83.51|83.01|8
1735176240000|2024-12-26 01:24:00|83.53|83.03|83.53|83.03|83.54|83.04|83.53|83.03|3
1735176250000|2024-12-26 01:24:10|83.54|83.04|83.53|83.03|83.55|83.05|83.47|82.97|9
1735176260000|2024-12-26 01:24:20|83.54|83.04|83.62|83.12|83.63|83.13|83.54|83.04|8
1735176270000|2024-12-26 01:24:30|83.6|83.1|83.6|83.1|83.64|83.14|83.6|83.1|13
1735176280000|2024-12-26 01:24:40|83.59|83.09|83.5|83|83.59|83.09|83.5|83|14
1735176290000|2024-12-26 01:24:50|83.49|82.99|83.5|83|83.5|83|83.49|82.99|2
1735176300000|2024-12-26 01:25:00|83.51|83.01|83.44|82.94|83.51|83.01|83.44|82.94|10
1735176310000|2024-12-26 01:25:10|83.42|82.92|83.37|82.87|83.42|82.92|83.33|82.83|14
1735176320000|2024-12-26 01:25:20|83.38|82.88|83.45|82.95|83.45|82.95|83.37|82.87|12
1735176330000|2024-12-26 01:25:30|83.44|82.94|83.45|82.95|83.45|82.95|83.44|82.94|2
1735176340000|2024-12-26 01:25:40|83.44|82.94|83.37|82.87|83.44|82.94|83.37|82.87|7
1735176350000|2024-12-26 01:25:50|83.38|82.88|83.39|82.89|83.39|82.89|83.38|82.88|6
1735176360000|2024-12-26 01:26:00|83.38|82.88|83.4|82.9|83.43|82.93|83.38|82.88|7
1735176370000|2024-12-26 01:26:10|83.39|82.89|83.34|82.84|83.4|82.9|83.34|82.84|9
1735176380000|2024-12-26 01:26:20|83.36|82.86|83.35|82.85|83.37|82.87|83.35|82.85|4
1735176390000|2024-12-26 01:26:30|83.34|82.84|83.34|82.84|83.36|82.86|83.32|82.82|7
1735176400000|2024-12-26 01:26:40|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735176410000|2024-12-26 01:26:50|83.32|82.82|83.34|82.84|83.35|82.85|83.32|82.82|5
1735176420000|2024-12-26 01:27:00|83.35|82.85|83.37|82.87|83.39|82.89|83.34|82.84|9
1735176430000|2024-12-26 01:27:10|83.35|82.85|83.37|82.87|83.37|82.87|83.34|82.84|5
1735176440000|2024-12-26 01:27:20|83.36|82.86|83.34|82.84|83.36|82.86|83.33|82.83|5
1735176450000|2024-12-26 01:27:30|83.35|82.85|83.43|82.93|83.44|82.94|83.35|82.85|13
1735176460000|2024-12-26 01:27:40|83.42|82.92|83.45|82.95|83.45|82.95|83.42|82.92|4
1735176470000|2024-12-26 01:27:50|83.44|82.94|83.43|82.93|83.45|82.95|83.43|82.93|6
1735176480000|2024-12-26 01:28:00|83.44|82.94|83.47|82.97|83.47|82.97|83.44|82.94|6
1735176490000|2024-12-26 01:28:10|83.46|82.96|83.45|82.95|83.46|82.96|83.43|82.93|6
1735176500000|2024-12-26 01:28:20|83.44|82.94|83.43|82.93|83.45|82.95|83.43|82.93|4
1735176510000|2024-12-26 01:28:30|83.44|82.94|83.45|82.95|83.47|82.97|83.44|82.94|6
1735176520000|2024-12-26 01:28:40|83.44|82.94|83.44|82.94|83.44|82.94|83.44|82.94|1
1735176540000|2024-12-26 01:29:00|83.45|82.95|83.4|82.9|83.45|82.95|83.39|82.89|12
1735176550000|2024-12-26 01:29:10|83.39|82.89|83.41|82.91|83.41|82.91|83.39|82.89|3
1735176560000|2024-12-26 01:29:20|83.4|82.9|83.4|82.9|83.4|82.9|83.39|82.89|3
1735176580000|2024-12-26 01:29:40|83.41|82.91|83.41|82.91|83.46|82.96|83.41|82.91|10
1735176590000|2024-12-26 01:29:50|83.42|82.92|83.38|82.88|83.43|82.93|83.38|82.88|9
1735176600000|2024-12-26 01:30:00|83.35|82.85|83.34|82.84|83.37|82.87|83.34|82.84|5
1735176610000|2024-12-26 01:30:10|83.33|82.83|83.37|82.87|83.38|82.88|83.32|82.82|10
1735176620000|2024-12-26 01:30:20|83.36|82.86|83.31|82.81|83.36|82.86|83.31|82.81|12
1735176630000|2024-12-26 01:30:30|83.3|82.8|83.3|82.8|83.32|82.82|83.3|82.8|5
1735176640000|2024-12-26 01:30:40|83.32|82.82|83.34|82.84|83.34|82.84|83.32|82.82|5
1735176650000|2024-12-26 01:30:50|83.36|82.86|83.33|82.83|83.36|82.86|83.33|82.83|6
1735176660000|2024-12-26 01:31:00|83.32|82.82|83.23|82.73|83.32|82.82|83.22|82.72|12
1735176670000|2024-12-26 01:31:10|83.26|82.76|83.23|82.73|83.27|82.77|83.23|82.73|5
1735176680000|2024-12-26 01:31:20|83.22|82.72|83.18|82.68|83.22|82.72|83.16|82.66|8
1735176700000|2024-12-26 01:31:40|83.19|82.69|83.2|82.7|83.27|82.77|83.19|82.69|15
1735176710000|2024-12-26 01:31:50|83.21|82.71|83.22|82.72|83.24|82.74|83.2|82.7|8
1735176720000|2024-12-26 01:32:00|83.23|82.73|83.27|82.77|83.28|82.78|83.23|82.73|6
1735176730000|2024-12-26 01:32:10|83.28|82.78|83.27|82.77|83.36|82.86|83.27|82.77|10
1735176740000|2024-12-26 01:32:20|83.26|82.76|83.21|82.71|83.26|82.76|83.21|82.71|8
1735176750000|2024-12-26 01:32:30|83.19|82.69|83.19|82.69|83.2|82.7|83.18|82.68|7
1735176760000|2024-12-26 01:32:40|83.18|82.68|83.15|82.65|83.18|82.68|83.15|82.65|7
1735176770000|2024-12-26 01:32:50|83.16|82.66|83.15|82.65|83.17|82.67|83.15|82.65|4
1735176780000|2024-12-26 01:33:00|83.14|82.64|83.1|82.6|83.14|82.64|83.09|82.59|5
1735176790000|2024-12-26 01:33:10|83.09|82.59|83.08|82.58|83.09|82.59|83.07|82.57|6
1735176800000|2024-12-26 01:33:20|83.1|82.6|83.06|82.56|83.1|82.6|83.06|82.56|4
1735176810000|2024-12-26 01:33:30|83.08|82.58|83.08|82.58|83.08|82.58|83.07|82.57|3
1735176820000|2024-12-26 01:33:40|83.09|82.59|83.03|82.53|83.09|82.59|83.03|82.53|6
1735176830000|2024-12-26 01:33:50|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735176840000|2024-12-26 01:34:00|83.06|82.56|83.03|82.53|83.07|82.57|83.03|82.53|6
1735176850000|2024-12-26 01:34:10|82.99|82.49|83.01|82.51|83.01|82.51|82.99|82.49|4
1735176860000|2024-12-26 01:34:20|83.02|82.52|83.05|82.55|83.05|82.55|83.02|82.52|10
1735176870000|2024-12-26 01:34:30|83.07|82.57|83.07|82.57|83.11|82.61|83.07|82.57|7
1735176880000|2024-12-26 01:34:40|83.08|82.58|83.09|82.59|83.1|82.6|83.07|82.57|6
1735176890000|2024-12-26 01:34:50|83.1|82.6|83.11|82.61|83.13|82.63|83.1|82.6|7
1735176900000|2024-12-26 01:35:00|83.1|82.6|83.06|82.56|83.11|82.61|83.05|82.55|5
1735176910000|2024-12-26 01:35:10|83.07|82.57|83.09|82.59|83.09|82.59|83.07|82.57|7
1735176920000|2024-12-26 01:35:20|83.08|82.58|83.1|82.6|83.13|82.63|83.08|82.58|10
1735176930000|2024-12-26 01:35:30|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735176940000|2024-12-26 01:35:40|83.08|82.58|83.03|82.53|83.08|82.58|83.03|82.53|4
1735176950000|2024-12-26 01:35:50|83.05|82.55|83.05|82.55|83.07|82.57|83.04|82.54|7
1735176960000|2024-12-26 01:36:00|83.06|82.56|83.06|82.56|83.06|82.56|83.05|82.55|5
1735176970000|2024-12-26 01:36:10|83.07|82.57|83.13|82.63|83.13|82.63|83.07|82.57|8
1735176980000|2024-12-26 01:36:20|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1735176990000|2024-12-26 01:36:30|83.1|82.6|83.12|82.62|83.13|82.63|83.07|82.57|9
1735177000000|2024-12-26 01:36:40|83.13|82.63|83.1|82.6|83.13|82.63|83.1|82.6|6
1735177010000|2024-12-26 01:36:50|83.11|82.61|83.13|82.63|83.14|82.64|83.11|82.61|4
1735177020000|2024-12-26 01:37:00|83.12|82.62|83.12|82.62|83.13|82.63|83.1|82.6|8
1735177030000|2024-12-26 01:37:10|83.13|82.63|83.16|82.66|83.16|82.66|83.13|82.63|9
1735177040000|2024-12-26 01:37:20|83.17|82.67|83.12|82.62|83.17|82.67|83.1|82.6|9
1735177050000|2024-12-26 01:37:30|83.13|82.63|83.12|82.62|83.14|82.64|83.12|82.62|6
1735177060000|2024-12-26 01:37:40|83.11|82.61|83.09|82.59|83.11|82.61|83.08|82.58|5
1735177070000|2024-12-26 01:37:50|83.1|82.6|83.05|82.55|83.1|82.6|83.05|82.55|6
1735177080000|2024-12-26 01:38:00|83.04|82.54|83.07|82.57|83.07|82.57|83.03|82.53|6
1735177090000|2024-12-26 01:38:10|83.09|82.59|83.12|82.62|83.13|82.63|83.09|82.59|5
1735177100000|2024-12-26 01:38:20|83.11|82.61|83.08|82.58|83.11|82.61|83.08|82.58|6
1735177110000|2024-12-26 01:38:30|83.06|82.56|83.08|82.58|83.08|82.58|83.05|82.55|8
1735177120000|2024-12-26 01:38:40|83.07|82.57|83.08|82.58|83.08|82.58|83.07|82.57|2
1735177130000|2024-12-26 01:38:50|83.07|82.57|83.04|82.54|83.07|82.57|83.04|82.54|4
1735177140000|2024-12-26 01:39:00|83.03|82.53|83.05|82.55|83.09|82.59|83.03|82.53|8
1735177150000|2024-12-26 01:39:10|83.06|82.56|83.06|82.56|83.07|82.57|83.05|82.55|9
1735177160000|2024-12-26 01:39:20|83.05|82.55|83.03|82.53|83.05|82.55|83.03|82.53|3
1735177170000|2024-12-26 01:39:30|83.02|82.52|83.02|82.52|83.02|82.52|83.01|82.51|3
1735177180000|2024-12-26 01:39:40|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735177190000|2024-12-26 01:39:50|83|82.5|82.98|82.48|83|82.5|82.98|82.48|2
1735177200000|2024-12-26 01:40:00|82.96|82.46|82.93|82.43|82.97|82.47|82.93|82.43|8
1735177210000|2024-12-26 01:40:10|82.94|82.44|82.93|82.43|82.94|82.44|82.93|82.43|2
1735177220000|2024-12-26 01:40:20|82.92|82.42|82.89|82.39|82.92|82.42|82.89|82.39|6
1735177230000|2024-12-26 01:40:30|82.91|82.41|82.88|82.38|82.91|82.41|82.87|82.37|5
1735177250000|2024-12-26 01:40:50|82.87|82.37|82.85|82.35|82.87|82.37|82.84|82.34|6
1735177260000|2024-12-26 01:41:00|82.86|82.36|82.8|82.3|82.86|82.36|82.8|82.3|6
1735177270000|2024-12-26 01:41:10|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735177280000|2024-12-26 01:41:20|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735177290000|2024-12-26 01:41:30|82.78|82.28|82.78|82.28|82.79|82.29|82.77|82.27|7
1735177300000|2024-12-26 01:41:40|82.76|82.26|82.79|82.29|82.8|82.3|82.76|82.26|8
1735177310000|2024-12-26 01:41:50|82.81|82.31|82.82|82.32|82.84|82.34|82.81|82.31|8
1735177320000|2024-12-26 01:42:00|82.84|82.34|82.86|82.36|82.87|82.37|82.84|82.34|5
1735177330000|2024-12-26 01:42:10|82.85|82.35|82.82|82.32|82.85|82.35|82.82|82.32|4
1735177340000|2024-12-26 01:42:20|82.83|82.33|82.77|82.27|82.83|82.33|82.77|82.27|6
1735177350000|2024-12-26 01:42:30|82.76|82.26|82.74|82.24|82.76|82.26|82.74|82.24|3
1735177360000|2024-12-26 01:42:40|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735177370000|2024-12-26 01:42:50|82.74|82.24|82.77|82.27|82.77|82.27|82.72|82.22|9
1735177380000|2024-12-26 01:43:00|82.79|82.29|82.82|82.32|82.84|82.34|82.78|82.28|11
1735177390000|2024-12-26 01:43:10|82.81|82.31|82.8|82.3|82.81|82.31|82.79|82.29|4
1735177400000|2024-12-26 01:43:20|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735177410000|2024-12-26 01:43:30|82.77|82.27|82.76|82.26|82.77|82.27|82.74|82.24|5
1735177420000|2024-12-26 01:43:40|82.74|82.24|82.74|82.24|82.75|82.25|82.74|82.24|7
1735177440000|2024-12-26 01:44:00|82.73|82.23|82.73|82.23|82.74|82.24|82.73|82.23|5
1735177450000|2024-12-26 01:44:10|82.74|82.24|82.73|82.23|82.74|82.24|82.73|82.23|2
1735177460000|2024-12-26 01:44:20|82.72|82.22|82.73|82.23|82.73|82.23|82.72|82.22|2
1735177470000|2024-12-26 01:44:30|82.74|82.24|82.78|82.28|82.78|82.28|82.74|82.24|5
1735177480000|2024-12-26 01:44:40|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735177500000|2024-12-26 01:45:00|82.77|82.27|82.84|82.34|82.84|82.34|82.77|82.27|5
1735177510000|2024-12-26 01:45:10|82.85|82.35|82.88|82.38|82.88|82.38|82.85|82.35|8
1735177520000|2024-12-26 01:45:20|82.89|82.39|82.94|82.44|82.94|82.44|82.89|82.39|9
1735177530000|2024-12-26 01:45:30|82.95|82.45|82.89|82.39|82.95|82.45|82.89|82.39|4
1735177540000|2024-12-26 01:45:40|82.92|82.42|82.97|82.47|82.97|82.47|82.92|82.42|5
1735177550000|2024-12-26 01:45:50|82.96|82.46|82.93|82.43|82.96|82.46|82.93|82.43|4
1735177560000|2024-12-26 01:46:00|82.91|82.41|82.95|82.45|82.95|82.45|82.91|82.41|8
1735177570000|2024-12-26 01:46:10|82.96|82.46|83.04|82.54|83.06|82.56|82.96|82.46|16
1735177580000|2024-12-26 01:46:20|83.05|82.55|83.05|82.55|83.06|82.56|83.04|82.54|4
1735177590000|2024-12-26 01:46:30|83.04|82.54|83.12|82.62|83.13|82.63|83.04|82.54|11
1735177600000|2024-12-26 01:46:40|83.11|82.61|83.13|82.63|83.13|82.63|83.11|82.61|4
1735177610000|2024-12-26 01:46:50|83.14|82.64|83.18|82.68|83.18|82.68|83.14|82.64|5
1735177620000|2024-12-26 01:47:00|83.19|82.69|83.25|82.75|83.25|82.75|83.19|82.69|7
1735177630000|2024-12-26 01:47:10|83.24|82.74|83.2|82.7|83.24|82.74|83.2|82.7|13
1735177640000|2024-12-26 01:47:20|83.19|82.69|83.17|82.67|83.2|82.7|83.17|82.67|6
1735177650000|2024-12-26 01:47:30|83.15|82.65|83.23|82.73|83.23|82.73|83.15|82.65|7
1735177660000|2024-12-26 01:47:40|83.22|82.72|83.16|82.66|83.22|82.72|83.16|82.66|6
1735177670000|2024-12-26 01:47:50|83.15|82.65|83.12|82.62|83.15|82.65|83.1|82.6|7
1735177680000|2024-12-26 01:48:00|83.13|82.63|83.2|82.7|83.2|82.7|83.13|82.63|9
1735177690000|2024-12-26 01:48:10|83.19|82.69|83.14|82.64|83.19|82.69|83.14|82.64|4
1735177700000|2024-12-26 01:48:20|83.13|82.63|83.1|82.6|83.13|82.63|83.1|82.6|4
1735177710000|2024-12-26 01:48:30|83.11|82.61|83.13|82.63|83.13|82.63|83.11|82.61|5
1735177720000|2024-12-26 01:48:40|83.14|82.64|83.19|82.69|83.19|82.69|83.14|82.64|4
1735177730000|2024-12-26 01:48:50|83.18|82.68|83.15|82.65|83.19|82.69|83.15|82.65|5
1735177740000|2024-12-26 01:49:00|83.16|82.66|83.21|82.71|83.21|82.71|83.16|82.66|10
1735177750000|2024-12-26 01:49:10|83.2|82.7|83.18|82.68|83.21|82.71|83.18|82.68|7
1735177760000|2024-12-26 01:49:20|83.17|82.67|83.14|82.64|83.17|82.67|83.13|82.63|5
1735177770000|2024-12-26 01:49:30|83.13|82.63|83.13|82.63|83.13|82.63|83.12|82.62|3
1735177780000|2024-12-26 01:49:40|83.12|82.62|83.08|82.58|83.12|82.62|83.08|82.58|10
1735177790000|2024-12-26 01:49:50|83.09|82.59|83.11|82.61|83.11|82.61|83.09|82.59|5
1735177800000|2024-12-26 01:50:00|83.12|82.62|83.18|82.68|83.18|82.68|83.12|82.62|6
1735177810000|2024-12-26 01:50:10|83.19|82.69|83.2|82.7|83.2|82.7|83.18|82.68|4
1735177820000|2024-12-26 01:50:20|83.22|82.72|83.24|82.74|83.25|82.75|83.22|82.72|5
1735177830000|2024-12-26 01:50:30|83.25|82.75|83.28|82.78|83.28|82.78|83.25|82.75|4
1735177840000|2024-12-26 01:50:40|83.29|82.79|83.25|82.75|83.29|82.79|83.25|82.75|6
1735177850000|2024-12-26 01:50:50|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|6
1735177860000|2024-12-26 01:51:00|83.26|82.76|83.22|82.72|83.26|82.76|83.21|82.71|5
1735177870000|2024-12-26 01:51:10|83.21|82.71|83.21|82.71|83.22|82.72|83.21|82.71|3
1735177880000|2024-12-26 01:51:20|83.22|82.72|83.28|82.78|83.28|82.78|83.22|82.72|12
1735177890000|2024-12-26 01:51:30|83.29|82.79|83.34|82.84|83.34|82.84|83.29|82.79|8
1735177900000|2024-12-26 01:51:40|83.33|82.83|83.33|82.83|83.35|82.85|83.33|82.83|4
1735177910000|2024-12-26 01:51:50|83.34|82.84|83.36|82.86|83.36|82.86|83.34|82.84|3
1735177920000|2024-12-26 01:52:00|83.37|82.87|83.36|82.86|83.37|82.87|83.36|82.86|2
1735177930000|2024-12-26 01:52:10|83.32|82.82|83.33|82.83|83.33|82.83|83.3|82.8|5
1735177940000|2024-12-26 01:52:20|83.32|82.82|83.31|82.81|83.32|82.82|83.29|82.79|7
1735177950000|2024-12-26 01:52:30|83.3|82.8|83.33|82.83|83.33|82.83|83.3|82.8|4
1735177960000|2024-12-26 01:52:40|83.32|82.82|83.36|82.86|83.36|82.86|83.32|82.82|3
1735177970000|2024-12-26 01:52:50|83.35|82.85|83.35|82.85|83.35|82.85|83.35|82.85|1
1735177980000|2024-12-26 01:53:00|83.34|82.84|83.32|82.82|83.34|82.84|83.32|82.82|5
1735177990000|2024-12-26 01:53:10|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735178000000|2024-12-26 01:53:20|83.3|82.8|83.31|82.81|83.31|82.81|83.29|82.79|4
1735178010000|2024-12-26 01:53:30|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735178020000|2024-12-26 01:53:40|83.31|82.81|83.25|82.75|83.31|82.81|83.25|82.75|7
1735178030000|2024-12-26 01:53:50|83.22|82.72|83.25|82.75|83.25|82.75|83.22|82.72|4
1735178050000|2024-12-26 01:54:10|83.23|82.73|83.21|82.71|83.25|82.75|83.21|82.71|8
1735178060000|2024-12-26 01:54:20|83.2|82.7|83.2|82.7|83.2|82.7|83.17|82.67|7
1735178070000|2024-12-26 01:54:30|83.21|82.71|83.2|82.7|83.21|82.71|83.2|82.7|4
1735178080000|2024-12-26 01:54:40|83.21|82.71|83.2|82.7|83.21|82.71|83.2|82.7|2
1735178090000|2024-12-26 01:54:50|83.18|82.68|83.19|82.69|83.19|82.69|83.18|82.68|2
1735178100000|2024-12-26 01:55:00|83.18|82.68|83.19|82.69|83.2|82.7|83.17|82.67|6
1735178110000|2024-12-26 01:55:10|83.2|82.7|83.2|82.7|83.2|82.7|83.17|82.67|8
1735178120000|2024-12-26 01:55:20|83.21|82.71|83.24|82.74|83.26|82.76|83.21|82.71|5
1735178130000|2024-12-26 01:55:30|83.25|82.75|83.31|82.81|83.32|82.82|83.25|82.75|12
1735178140000|2024-12-26 01:55:40|83.3|82.8|83.32|82.82|83.32|82.82|83.3|82.8|3
1735178150000|2024-12-26 01:55:50|83.31|82.81|83.3|82.8|83.31|82.81|83.3|82.8|4
1735178160000|2024-12-26 01:56:00|83.31|82.81|83.26|82.76|83.31|82.81|83.25|82.75|7
1735178170000|2024-12-26 01:56:10|83.25|82.75|83.22|82.72|83.25|82.75|83.2|82.7|7
1735178180000|2024-12-26 01:56:20|83.23|82.73|83.25|82.75|83.25|82.75|83.22|82.72|8
1735178190000|2024-12-26 01:56:30|83.24|82.74|83.25|82.75|83.25|82.75|83.24|82.74|2
1735178200000|2024-12-26 01:56:40|83.24|82.74|83.24|82.74|83.24|82.74|83.24|82.74|1
1735178220000|2024-12-26 01:57:00|83.25|82.75|83.27|82.77|83.28|82.78|83.25|82.75|5
1735178230000|2024-12-26 01:57:10|83.26|82.76|83.24|82.74|83.26|82.76|83.24|82.74|3
1735178240000|2024-12-26 01:57:20|83.25|82.75|83.24|82.74|83.25|82.75|83.24|82.74|4
1735178250000|2024-12-26 01:57:30|83.25|82.75|83.28|82.78|83.28|82.78|83.25|82.75|4
1735178260000|2024-12-26 01:57:40|83.26|82.76|83.25|82.75|83.27|82.77|83.25|82.75|4
1735178270000|2024-12-26 01:57:50|83.26|82.76|83.27|82.77|83.27|82.77|83.26|82.76|2
1735178280000|2024-12-26 01:58:00|83.26|82.76|83.26|82.76|83.26|82.76|83.23|82.73|5
1735178290000|2024-12-26 01:58:10|83.27|82.77|83.26|82.76|83.27|82.77|83.26|82.76|2
1735178300000|2024-12-26 01:58:20|83.25|82.75|83.25|82.75|83.26|82.76|83.25|82.75|3
1735178310000|2024-12-26 01:58:30|83.24|82.74|83.23|82.73|83.24|82.74|83.23|82.73|2
1735178320000|2024-12-26 01:58:40|83.21|82.71|83.21|82.71|83.21|82.71|83.21|82.71|1
1735178330000|2024-12-26 01:58:50|83.22|82.72|83.24|82.74|83.24|82.74|83.22|82.72|2
1735178370000|2024-12-26 01:59:30|83.23|82.73|83.22|82.72|83.23|82.73|83.22|82.72|2
1735178380000|2024-12-26 01:59:40|83.21|82.71|83.2|82.7|83.21|82.71|83.2|82.7|2
1735178390000|2024-12-26 01:59:50|83.21|82.71|83.24|82.74|83.24|82.74|83.21|82.71|2
1735178400000|2024-12-26 02:00:00|83.23|82.73|83.12|82.62|83.23|82.73|83.12|82.62|7
1735178410000|2024-12-26 02:00:10|83.1|82.6|83.01|82.51|83.1|82.6|83|82.5|13
1735178420000|2024-12-26 02:00:20|83|82.5|82.97|82.47|83|82.5|82.95|82.45|9
1735178430000|2024-12-26 02:00:30|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|7
1735178440000|2024-12-26 02:00:40|82.88|82.38|82.82|82.32|82.88|82.38|82.81|82.31|3
1735178450000|2024-12-26 02:00:50|82.81|82.31|82.74|82.24|82.81|82.31|82.74|82.24|11
1735178460000|2024-12-26 02:01:00|82.73|82.23|82.79|82.29|82.81|82.31|82.73|82.23|17
1735178470000|2024-12-26 02:01:10|82.76|82.26|82.75|82.25|82.77|82.27|82.75|82.25|6
1735178480000|2024-12-26 02:01:20|82.74|82.24|82.8|82.3|82.8|82.3|82.73|82.23|12
1735178490000|2024-12-26 02:01:30|82.79|82.29|82.66|82.16|82.79|82.29|82.65|82.15|10
1735178500000|2024-12-26 02:01:40|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735178510000|2024-12-26 02:01:50|82.65|82.15|82.67|82.17|82.67|82.17|82.65|82.15|5
1735178520000|2024-12-26 02:02:00|82.68|82.18|82.67|82.17|82.68|82.18|82.66|82.16|8
1735178530000|2024-12-26 02:02:10|82.66|82.16|82.69|82.19|82.7|82.2|82.66|82.16|8
1735178540000|2024-12-26 02:02:20|82.7|82.2|82.78|82.28|82.78|82.28|82.69|82.19|9
1735178550000|2024-12-26 02:02:30|82.77|82.27|82.76|82.26|82.77|82.27|82.74|82.24|5
1735178560000|2024-12-26 02:02:40|82.77|82.27|82.94|82.44|82.94|82.44|82.77|82.27|13
1735178570000|2024-12-26 02:02:50|82.95|82.45|82.97|82.47|82.97|82.47|82.95|82.45|8
1735178580000|2024-12-26 02:03:00|82.94|82.44|82.89|82.39|82.98|82.48|82.89|82.39|15
1735178590000|2024-12-26 02:03:10|82.9|82.4|82.99|82.49|82.99|82.49|82.89|82.39|14
1735178600000|2024-12-26 02:03:20|83|82.5|82.99|82.49|83|82.5|82.97|82.47|6
1735178610000|2024-12-26 02:03:30|82.98|82.48|83|82.5|83|82.5|82.98|82.48|4
1735178620000|2024-12-26 02:03:40|83.01|82.51|82.9|82.4|83.01|82.51|82.9|82.4|7
1735178630000|2024-12-26 02:03:50|82.91|82.41|82.89|82.39|82.94|82.44|82.88|82.38|8
1735178640000|2024-12-26 02:04:00|82.9|82.4|82.91|82.41|82.91|82.41|82.88|82.38|8
1735178650000|2024-12-26 02:04:10|82.92|82.42|82.92|82.42|82.95|82.45|82.9|82.4|8
1735178660000|2024-12-26 02:04:20|82.91|82.41|82.9|82.4|82.91|82.41|82.9|82.4|2
1735178670000|2024-12-26 02:04:30|82.91|82.41|82.94|82.44|82.95|82.45|82.91|82.41|5
1735178680000|2024-12-26 02:04:40|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1735178690000|2024-12-26 02:04:50|82.95|82.45|82.98|82.48|83|82.5|82.95|82.45|6
1735178700000|2024-12-26 02:05:00|82.99|82.49|82.99|82.49|83.03|82.53|82.99|82.49|10
1735178710000|2024-12-26 02:05:10|82.97|82.47|82.96|82.46|82.97|82.47|82.95|82.45|8
1735178720000|2024-12-26 02:05:20|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735178730000|2024-12-26 02:05:30|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735178740000|2024-12-26 02:05:40|82.94|82.44|82.89|82.39|82.94|82.44|82.88|82.38|9
1735178750000|2024-12-26 02:05:50|82.88|82.38|82.91|82.41|82.91|82.41|82.87|82.37|5
1735178760000|2024-12-26 02:06:00|82.9|82.4|82.88|82.38|82.9|82.4|82.88|82.38|3
1735178770000|2024-12-26 02:06:10|82.91|82.41|82.93|82.43|82.94|82.44|82.91|82.41|6
1735178790000|2024-12-26 02:06:30|82.91|82.41|82.88|82.38|82.91|82.41|82.88|82.38|4
1735178800000|2024-12-26 02:06:40|82.87|82.37|82.85|82.35|82.87|82.37|82.85|82.35|3
1735178810000|2024-12-26 02:06:50|82.86|82.36|82.92|82.42|82.92|82.42|82.86|82.36|8
1735178820000|2024-12-26 02:07:00|82.93|82.43|82.95|82.45|82.96|82.46|82.93|82.43|8
1735178830000|2024-12-26 02:07:10|82.96|82.46|82.94|82.44|82.96|82.46|82.91|82.41|7
1735178840000|2024-12-26 02:07:20|82.93|82.43|82.91|82.41|82.93|82.43|82.9|82.4|9
1735178850000|2024-12-26 02:07:30|82.92|82.42|82.92|82.42|82.92|82.42|82.9|82.4|4
1735178860000|2024-12-26 02:07:40|82.91|82.41|82.89|82.39|82.91|82.41|82.89|82.39|3
1735178870000|2024-12-26 02:07:50|82.9|82.4|82.96|82.46|82.96|82.46|82.9|82.4|12
1735178880000|2024-12-26 02:08:00|82.97|82.47|82.98|82.48|82.98|82.48|82.96|82.46|3
1735178890000|2024-12-26 02:08:10|82.99|82.49|83.08|82.58|83.08|82.58|82.99|82.49|8
1735178900000|2024-12-26 02:08:20|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735178910000|2024-12-26 02:08:30|83.04|82.54|82.93|82.43|83.05|82.55|82.92|82.42|13
1735178920000|2024-12-26 02:08:40|82.94|82.44|82.95|82.45|82.96|82.46|82.94|82.44|6
1735178930000|2024-12-26 02:08:50|82.94|82.44|82.89|82.39|82.95|82.45|82.89|82.39|10
1735178940000|2024-12-26 02:09:00|82.9|82.4|82.88|82.38|82.91|82.41|82.88|82.38|5
1735178950000|2024-12-26 02:09:10|82.87|82.37|82.87|82.37|82.87|82.37|82.84|82.34|9
1735178960000|2024-12-26 02:09:20|82.86|82.36|82.82|82.32|82.86|82.36|82.79|82.29|8
1735178970000|2024-12-26 02:09:30|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735178980000|2024-12-26 02:09:40|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735178990000|2024-12-26 02:09:50|82.84|82.34|82.89|82.39|82.89|82.39|82.84|82.34|7
1735179000000|2024-12-26 02:10:00|82.9|82.4|82.91|82.41|82.94|82.44|82.87|82.37|9
1735179010000|2024-12-26 02:10:10|82.92|82.42|82.93|82.43|82.95|82.45|82.91|82.41|9
1735179020000|2024-12-26 02:10:20|82.94|82.44|82.92|82.42|82.95|82.45|82.92|82.42|8
1735179030000|2024-12-26 02:10:30|82.93|82.43|82.97|82.47|82.97|82.47|82.93|82.43|5
1735179040000|2024-12-26 02:10:40|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735179050000|2024-12-26 02:10:50|82.98|82.48|83.02|82.52|83.04|82.54|82.98|82.48|5
1735179060000|2024-12-26 02:11:00|83.03|82.53|83.03|82.53|83.05|82.55|83.02|82.52|7
1735179070000|2024-12-26 02:11:10|83.04|82.54|83.02|82.52|83.05|82.55|83.02|82.52|5
1735179080000|2024-12-26 02:11:20|83.03|82.53|83.06|82.56|83.06|82.56|83.03|82.53|3
1735179090000|2024-12-26 02:11:30|83.05|82.55|83.05|82.55|83.06|82.56|83.05|82.55|3
1735179100000|2024-12-26 02:11:40|83.06|82.56|82.98|82.48|83.06|82.56|82.98|82.48|8
1735179110000|2024-12-26 02:11:50|82.99|82.49|83|82.5|83|82.5|82.99|82.49|4
1735179120000|2024-12-26 02:12:00|83.01|82.51|83.03|82.53|83.04|82.54|83.01|82.51|7
1735179130000|2024-12-26 02:12:10|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735179140000|2024-12-26 02:12:20|83.01|82.51|83.04|82.54|83.04|82.54|83.01|82.51|3
1735179150000|2024-12-26 02:12:30|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735179160000|2024-12-26 02:12:40|83.05|82.55|83.03|82.53|83.05|82.55|83.03|82.53|6
1735179170000|2024-12-26 02:12:50|83.02|82.52|82.98|82.48|83.02|82.52|82.98|82.48|4
1735179180000|2024-12-26 02:13:00|82.99|82.49|83.04|82.54|83.04|82.54|82.99|82.49|4
1735179190000|2024-12-26 02:13:10|83.03|82.53|83.02|82.52|83.03|82.53|83.02|82.52|2
1735179200000|2024-12-26 02:13:20|83.03|82.53|83.06|82.56|83.06|82.56|83.03|82.53|7
1735179210000|2024-12-26 02:13:30|83.05|82.55|83.05|82.55|83.07|82.57|83.04|82.54|6
1735179220000|2024-12-26 02:13:40|83.04|82.54|83.03|82.53|83.06|82.56|83.03|82.53|5
1735179230000|2024-12-26 02:13:50|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|4
1735179240000|2024-12-26 02:14:00|83.04|82.54|83.04|82.54|83.04|82.54|83.03|82.53|3
1735179250000|2024-12-26 02:14:10|83.03|82.53|83.04|82.54|83.04|82.54|83.02|82.52|5
1735179260000|2024-12-26 02:14:20|83.05|82.55|83.03|82.53|83.06|82.56|83.03|82.53|5
1735179270000|2024-12-26 02:14:30|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735179280000|2024-12-26 02:14:40|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735179290000|2024-12-26 02:14:50|83.02|82.52|83.04|82.54|83.04|82.54|83.02|82.52|3
1735179300000|2024-12-26 02:15:00|83.05|82.55|83.07|82.57|83.08|82.58|83.05|82.55|5
1735179310000|2024-12-26 02:15:10|83.05|82.55|83.02|82.52|83.05|82.55|83.02|82.52|6
1735179320000|2024-12-26 02:15:20|83.01|82.51|83.04|82.54|83.04|82.54|83.01|82.51|4
1735179330000|2024-12-26 02:15:30|83.05|82.55|83.02|82.52|83.05|82.55|83.02|82.52|4
1735179340000|2024-12-26 02:15:40|83|82.5|82.97|82.47|83.01|82.51|82.96|82.46|6
1735179350000|2024-12-26 02:15:50|82.98|82.48|83.02|82.52|83.03|82.53|82.98|82.48|5
1735179360000|2024-12-26 02:16:00|83.03|82.53|83.05|82.55|83.08|82.58|83.03|82.53|7
1735179370000|2024-12-26 02:16:10|83.06|82.56|83.11|82.61|83.11|82.61|83.06|82.56|7
1735179380000|2024-12-26 02:16:20|83.12|82.62|83.14|82.64|83.14|82.64|83.12|82.62|3
1735179390000|2024-12-26 02:16:30|83.15|82.65|83.25|82.75|83.25|82.75|83.15|82.65|8
1735179400000|2024-12-26 02:16:40|83.26|82.76|83.26|82.76|83.27|82.77|83.26|82.76|3
1735179410000|2024-12-26 02:16:50|83.25|82.75|83.27|82.77|83.27|82.77|83.24|82.74|5
1735179420000|2024-12-26 02:17:00|83.28|82.78|83.24|82.74|83.28|82.78|83.23|82.73|6
1735179430000|2024-12-26 02:17:10|83.25|82.75|83.22|82.72|83.25|82.75|83.22|82.72|3
1735179440000|2024-12-26 02:17:20|83.21|82.71|83.2|82.7|83.21|82.71|83.14|82.64|6
1735179450000|2024-12-26 02:17:30|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|2
1735179460000|2024-12-26 02:17:40|83.14|82.64|83.17|82.67|83.17|82.67|83.11|82.61|10
1735179470000|2024-12-26 02:17:50|83.19|82.69|83.22|82.72|83.22|82.72|83.19|82.69|5
1735179480000|2024-12-26 02:18:00|83.21|82.71|83.21|82.71|83.21|82.71|83.2|82.7|3
1735179490000|2024-12-26 02:18:10|83.23|82.73|83.21|82.71|83.24|82.74|83.21|82.71|5
1735179500000|2024-12-26 02:18:20|83.2|82.7|83.14|82.64|83.21|82.71|83.14|82.64|8
1735179510000|2024-12-26 02:18:30|83.15|82.65|83.16|82.66|83.16|82.66|83.15|82.65|2
1735179520000|2024-12-26 02:18:40|83.19|82.69|83.19|82.69|83.2|82.7|83.17|82.67|11
1735179530000|2024-12-26 02:18:50|83.2|82.7|83.23|82.73|83.23|82.73|83.2|82.7|4
1735179550000|2024-12-26 02:19:10|83.27|82.77|83.28|82.78|83.28|82.78|83.26|82.76|3
1735179560000|2024-12-26 02:19:20|83.27|82.77|83.3|82.8|83.3|82.8|83.27|82.77|4
1735179570000|2024-12-26 02:19:30|83.29|82.79|83.23|82.73|83.29|82.79|83.23|82.73|6
1735179590000|2024-12-26 02:19:50|83.24|82.74|83.31|82.81|83.31|82.81|83.24|82.74|7
1735179600000|2024-12-26 02:20:00|83.3|82.8|83.31|82.81|83.32|82.82|83.27|82.77|14
1735179610000|2024-12-26 02:20:10|83.32|82.82|83.35|82.85|83.36|82.86|83.32|82.82|4
1735179620000|2024-12-26 02:20:20|83.34|82.84|83.32|82.82|83.34|82.84|83.31|82.81|6
1735179630000|2024-12-26 02:20:30|83.33|82.83|83.32|82.82|83.33|82.83|83.32|82.82|2
1735179640000|2024-12-26 02:20:40|83.33|82.83|83.38|82.88|83.38|82.88|83.33|82.83|8
1735179650000|2024-12-26 02:20:50|83.39|82.89|83.39|82.89|83.41|82.91|83.38|82.88|8
1735179660000|2024-12-26 02:21:00|83.4|82.9|83.41|82.91|83.41|82.91|83.37|82.87|7
1735179670000|2024-12-26 02:21:10|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|4
1735179680000|2024-12-26 02:21:20|83.42|82.92|83.43|82.93|83.43|82.93|83.42|82.92|2
1735179690000|2024-12-26 02:21:30|83.42|82.92|83.42|82.92|83.42|82.92|83.42|82.92|1
1735179700000|2024-12-26 02:21:40|83.39|82.89|83.35|82.85|83.39|82.89|83.33|82.83|5
1735179710000|2024-12-26 02:21:50|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735179720000|2024-12-26 02:22:00|83.34|82.84|83.36|82.86|83.36|82.86|83.33|82.83|4
1735179730000|2024-12-26 02:22:10|83.35|82.85|83.37|82.87|83.37|82.87|83.35|82.85|5
1735179740000|2024-12-26 02:22:20|83.36|82.86|83.37|82.87|83.37|82.87|83.35|82.85|4
1735179750000|2024-12-26 02:22:30|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735179760000|2024-12-26 02:22:40|83.34|82.84|83.32|82.82|83.34|82.84|83.31|82.81|5
1735179770000|2024-12-26 02:22:50|83.31|82.81|83.31|82.81|83.31|82.81|83.29|82.79|4
1735179780000|2024-12-26 02:23:00|83.3|82.8|83.33|82.83|83.33|82.83|83.3|82.8|3
1735179790000|2024-12-26 02:23:10|83.34|82.84|83.33|82.83|83.34|82.84|83.33|82.83|2
1735179800000|2024-12-26 02:23:20|83.32|82.82|83.32|82.82|83.33|82.83|83.3|82.8|8
1735179810000|2024-12-26 02:23:30|83.33|82.83|83.37|82.87|83.37|82.87|83.33|82.83|7
1735179820000|2024-12-26 02:23:40|83.38|82.88|83.35|82.85|83.39|82.89|83.35|82.85|6
1735179830000|2024-12-26 02:23:50|83.34|82.84|83.32|82.82|83.34|82.84|83.31|82.81|4
1735179840000|2024-12-26 02:24:00|83.31|82.81|83.35|82.85|83.35|82.85|83.31|82.81|4
1735179850000|2024-12-26 02:24:10|83.34|82.84|83.36|82.86|83.37|82.87|83.31|82.81|9
1735179860000|2024-12-26 02:24:20|83.35|82.85|83.33|82.83|83.35|82.85|83.33|82.83|3
1735179880000|2024-12-26 02:24:40|83.34|82.84|83.43|82.93|83.43|82.93|83.34|82.84|8
1735179890000|2024-12-26 02:24:50|83.42|82.92|83.42|82.92|83.42|82.92|83.42|82.92|1
1735179900000|2024-12-26 02:25:00|83.43|82.93|83.46|82.96|83.46|82.96|83.43|82.93|5
1735179920000|2024-12-26 02:25:20|83.45|82.95|83.45|82.95|83.45|82.95|83.45|82.95|1
1735179930000|2024-12-26 02:25:30|83.44|82.94|83.43|82.93|83.44|82.94|83.43|82.93|2
1735179940000|2024-12-26 02:25:40|83.41|82.91|83.41|82.91|83.41|82.91|83.41|82.91|1
1735179950000|2024-12-26 02:25:50|83.38|82.88|83.38|82.88|83.38|82.88|83.38|82.88|1
1735179960000|2024-12-26 02:26:00|83.39|82.89|83.37|82.87|83.39|82.89|83.37|82.87|7
1735179970000|2024-12-26 02:26:10|83.35|82.85|83.39|82.89|83.39|82.89|83.35|82.85|5
1735179980000|2024-12-26 02:26:20|83.38|82.88|83.31|82.81|83.38|82.88|83.29|82.79|12
1735179990000|2024-12-26 02:26:30|83.3|82.8|83.33|82.83|83.33|82.83|83.3|82.8|3
1735180000000|2024-12-26 02:26:40|83.34|82.84|83.34|82.84|83.34|82.84|83.33|82.83|5
1735180010000|2024-12-26 02:26:50|83.33|82.83|83.33|82.83|83.34|82.84|83.33|82.83|3
1735180020000|2024-12-26 02:27:00|83.31|82.81|83.31|82.81|83.32|82.82|83.31|82.81|3
1735180030000|2024-12-26 02:27:10|83.33|82.83|83.32|82.82|83.33|82.83|83.3|82.8|5
1735180040000|2024-12-26 02:27:20|83.31|82.81|83.34|82.84|83.34|82.84|83.31|82.81|6
1735180050000|2024-12-26 02:27:30|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735180060000|2024-12-26 02:27:40|83.32|82.82|83.34|82.84|83.35|82.85|83.32|82.82|5
1735180090000|2024-12-26 02:28:10|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735180100000|2024-12-26 02:28:20|83.35|82.85|83.37|82.87|83.37|82.87|83.35|82.85|2
1735180110000|2024-12-26 02:28:30|83.36|82.86|83.35|82.85|83.36|82.86|83.34|82.84|4
1735180120000|2024-12-26 02:28:40|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735180130000|2024-12-26 02:28:50|83.34|82.84|83.3|82.8|83.34|82.84|83.3|82.8|5
1735180150000|2024-12-26 02:29:10|83.32|82.82|83.34|82.84|83.34|82.84|83.32|82.82|2
1735180160000|2024-12-26 02:29:20|83.35|82.85|83.35|82.85|83.37|82.87|83.35|82.85|5
1735180170000|2024-12-26 02:29:30|83.34|82.84|83.29|82.79|83.34|82.84|83.29|82.79|5
1735180180000|2024-12-26 02:29:40|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|2
1735180190000|2024-12-26 02:29:50|83.3|82.8|83.3|82.8|83.3|82.8|83.3|82.8|1
1735180200000|2024-12-26 02:30:00|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1735180210000|2024-12-26 02:30:10|83.27|82.77|83.27|82.77|83.28|82.78|83.27|82.77|3
1735180220000|2024-12-26 02:30:20|83.26|82.76|83.3|82.8|83.32|82.82|83.26|82.76|9
1735180230000|2024-12-26 02:30:30|83.31|82.81|83.31|82.81|83.32|82.82|83.31|82.81|3
1735180240000|2024-12-26 02:30:40|83.32|82.82|83.33|82.83|83.35|82.85|83.32|82.82|6
1735180250000|2024-12-26 02:30:50|83.34|82.84|83.37|82.87|83.37|82.87|83.34|82.84|4
1735180260000|2024-12-26 02:31:00|83.38|82.88|83.36|82.86|83.39|82.89|83.36|82.86|5
1735180270000|2024-12-26 02:31:10|83.37|82.87|83.42|82.92|83.42|82.92|83.37|82.87|3
1735180280000|2024-12-26 02:31:20|83.43|82.93|83.39|82.89|83.43|82.93|83.38|82.88|6
1735180290000|2024-12-26 02:31:30|83.38|82.88|83.36|82.86|83.38|82.88|83.35|82.85|5
1735180300000|2024-12-26 02:31:40|83.37|82.87|83.38|82.88|83.38|82.88|83.37|82.87|2
1735180310000|2024-12-26 02:31:50|83.37|82.87|83.34|82.84|83.37|82.87|83.33|82.83|6
1735180320000|2024-12-26 02:32:00|83.33|82.83|83.34|82.84|83.35|82.85|83.33|82.83|4
1735180330000|2024-12-26 02:32:10|83.35|82.85|83.39|82.89|83.41|82.91|83.35|82.85|11
1735180340000|2024-12-26 02:32:20|83.38|82.88|83.4|82.9|83.4|82.9|83.38|82.88|5
1735180350000|2024-12-26 02:32:30|83.41|82.91|83.41|82.91|83.44|82.94|83.4|82.9|8
1735180360000|2024-12-26 02:32:40|83.42|82.92|83.44|82.94|83.44|82.94|83.42|82.92|3
1735180370000|2024-12-26 02:32:50|83.45|82.95|83.39|82.89|83.45|82.95|83.39|82.89|6
1735180380000|2024-12-26 02:33:00|83.38|82.88|83.39|82.89|83.39|82.89|83.38|82.88|2
1735180390000|2024-12-26 02:33:10|83.4|82.9|83.4|82.9|83.41|82.91|83.39|82.89|5
1735180400000|2024-12-26 02:33:20|83.42|82.92|83.43|82.93|83.43|82.93|83.42|82.92|2
1735180410000|2024-12-26 02:33:30|83.44|82.94|83.43|82.93|83.44|82.94|83.43|82.93|2
1735180420000|2024-12-26 02:33:40|83.42|82.92|83.39|82.89|83.42|82.92|83.38|82.88|4
1735180430000|2024-12-26 02:33:50|83.38|82.88|83.33|82.83|83.38|82.88|83.33|82.83|6
1735180440000|2024-12-26 02:34:00|83.34|82.84|83.26|82.76|83.34|82.84|83.26|82.76|6
1735180450000|2024-12-26 02:34:10|83.27|82.77|83.35|82.85|83.35|82.85|83.27|82.77|10
1735180460000|2024-12-26 02:34:20|83.36|82.86|83.34|82.84|83.36|82.86|83.34|82.84|5
1735180480000|2024-12-26 02:34:40|83.33|82.83|83.27|82.77|83.33|82.83|83.27|82.77|8
1735180490000|2024-12-26 02:34:50|83.26|82.76|83.24|82.74|83.26|82.76|83.24|82.74|3
1735180500000|2024-12-26 02:35:00|83.23|82.73|83.22|82.72|83.23|82.73|83.22|82.72|2
1735180510000|2024-12-26 02:35:10|83.21|82.71|83.12|82.62|83.21|82.71|83.12|82.62|10
1735180520000|2024-12-26 02:35:20|83.13|82.63|83.1|82.6|83.13|82.63|83.1|82.6|10
1735180530000|2024-12-26 02:35:30|83.09|82.59|83.06|82.56|83.09|82.59|83.05|82.55|6
1735180540000|2024-12-26 02:35:40|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|4
1735180550000|2024-12-26 02:35:50|83.05|82.55|83.07|82.57|83.08|82.58|83.05|82.55|5
1735180560000|2024-12-26 02:36:00|83.1|82.6|83.13|82.63|83.14|82.64|83.1|82.6|5
1735180570000|2024-12-26 02:36:10|83.12|82.62|83.12|82.62|83.13|82.63|83.12|82.62|3
1735180580000|2024-12-26 02:36:20|83.13|82.63|83.07|82.57|83.14|82.64|83.05|82.55|15
1735180590000|2024-12-26 02:36:30|83.08|82.58|83.04|82.54|83.08|82.58|83.04|82.54|4
1735180600000|2024-12-26 02:36:40|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735180610000|2024-12-26 02:36:50|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735180630000|2024-12-26 02:37:10|83.02|82.52|83.03|82.53|83.04|82.54|83.02|82.52|3
1735180640000|2024-12-26 02:37:20|83.04|82.54|83.05|82.55|83.05|82.55|83.03|82.53|4
1735180650000|2024-12-26 02:37:30|83.04|82.54|83.02|82.52|83.04|82.54|83.01|82.51|5
1735180660000|2024-12-26 02:37:40|83.03|82.53|82.96|82.46|83.03|82.53|82.96|82.46|5
1735180670000|2024-12-26 02:37:50|82.95|82.45|82.94|82.44|82.95|82.45|82.93|82.43|6
1735180680000|2024-12-26 02:38:00|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735180690000|2024-12-26 02:38:10|82.94|82.44|82.94|82.44|82.95|82.45|82.94|82.44|3
1735180700000|2024-12-26 02:38:20|82.93|82.43|82.95|82.45|82.96|82.46|82.93|82.43|5
1735180710000|2024-12-26 02:38:30|82.96|82.46|82.99|82.49|83.01|82.51|82.96|82.46|8
1735180720000|2024-12-26 02:38:40|83|82.5|82.98|82.48|83|82.5|82.97|82.47|5
1735180730000|2024-12-26 02:38:50|82.97|82.47|82.92|82.42|82.97|82.47|82.92|82.42|4
1735180740000|2024-12-26 02:39:00|82.91|82.41|82.92|82.42|82.92|82.42|82.91|82.41|2
1735180750000|2024-12-26 02:39:10|82.93|82.43|82.97|82.47|82.97|82.47|82.93|82.43|5
1735180760000|2024-12-26 02:39:20|82.96|82.46|83.03|82.53|83.03|82.53|82.96|82.46|9
1735180770000|2024-12-26 02:39:30|83.04|82.54|83.07|82.57|83.07|82.57|83.04|82.54|4
1735180780000|2024-12-26 02:39:40|83.06|82.56|83.03|82.53|83.07|82.57|83.03|82.53|5
1735180790000|2024-12-26 02:39:50|83.02|82.52|83.02|82.52|83.02|82.52|83.02|82.52|1
1735180810000|2024-12-26 02:40:10|83.03|82.53|82.97|82.47|83.03|82.53|82.97|82.47|6
1735180820000|2024-12-26 02:40:20|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735180830000|2024-12-26 02:40:30|82.99|82.49|83.03|82.53|83.05|82.55|82.99|82.49|8
1735180840000|2024-12-26 02:40:40|83.02|82.52|83.04|82.54|83.04|82.54|83.02|82.52|3
1735180850000|2024-12-26 02:40:50|83.05|82.55|83.02|82.52|83.05|82.55|83.02|82.52|4
1735180870000|2024-12-26 02:41:10|83.01|82.51|82.95|82.45|83.01|82.51|82.95|82.45|6
1735180880000|2024-12-26 02:41:20|82.94|82.44|82.94|82.44|82.95|82.45|82.94|82.44|3
1735180890000|2024-12-26 02:41:30|82.93|82.43|82.92|82.42|82.93|82.43|82.92|82.42|4
1735180910000|2024-12-26 02:41:50|82.91|82.41|82.94|82.44|82.94|82.44|82.91|82.41|3
1735180920000|2024-12-26 02:42:00|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735180930000|2024-12-26 02:42:10|82.97|82.47|82.93|82.43|82.97|82.47|82.92|82.42|6
1735180940000|2024-12-26 02:42:20|82.94|82.44|82.95|82.45|82.95|82.45|82.94|82.44|2
1735180950000|2024-12-26 02:42:30|82.96|82.46|82.97|82.47|82.97|82.47|82.95|82.45|4
1735180960000|2024-12-26 02:42:40|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735180970000|2024-12-26 02:42:50|82.94|82.44|82.94|82.44|82.94|82.44|82.93|82.43|3
1735180980000|2024-12-26 02:43:00|82.95|82.45|83.01|82.51|83.02|82.52|82.95|82.45|8
1735180990000|2024-12-26 02:43:10|83.02|82.52|83.01|82.51|83.04|82.54|83.01|82.51|11
1735181000000|2024-12-26 02:43:20|83|82.5|83|82.5|83|82.5|82.99|82.49|3
1735181020000|2024-12-26 02:43:40|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735181030000|2024-12-26 02:43:50|82.99|82.49|82.99|82.49|82.99|82.49|82.93|82.43|8
1735181040000|2024-12-26 02:44:00|83.01|82.51|82.99|82.49|83.01|82.51|82.98|82.48|5
1735181050000|2024-12-26 02:44:10|83|82.5|83|82.5|83.01|82.51|83|82.5|3
1735181060000|2024-12-26 02:44:20|82.99|82.49|82.95|82.45|82.99|82.49|82.95|82.45|5
1735181070000|2024-12-26 02:44:30|82.93|82.43|82.95|82.45|82.96|82.46|82.93|82.43|7
1735181080000|2024-12-26 02:44:40|82.94|82.44|82.91|82.41|82.94|82.44|82.91|82.41|3
1735181090000|2024-12-26 02:44:50|82.92|82.42|82.91|82.41|82.92|82.42|82.91|82.41|2
1735181100000|2024-12-26 02:45:00|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|2
1735181110000|2024-12-26 02:45:10|82.87|82.37|82.88|82.38|82.89|82.39|82.87|82.37|4
1735181120000|2024-12-26 02:45:20|82.87|82.37|82.79|82.29|82.87|82.37|82.78|82.28|10
1735181130000|2024-12-26 02:45:30|82.78|82.28|82.74|82.24|82.78|82.28|82.74|82.24|7
1735181140000|2024-12-26 02:45:40|82.75|82.25|82.69|82.19|82.75|82.25|82.69|82.19|6
1735181150000|2024-12-26 02:45:50|82.7|82.2|82.69|82.19|82.7|82.2|82.68|82.18|6
1735181160000|2024-12-26 02:46:00|82.66|82.16|82.66|82.16|82.67|82.17|82.62|82.12|8
1735181170000|2024-12-26 02:46:10|82.65|82.15|82.64|82.14|82.66|82.16|82.64|82.14|10
1735181180000|2024-12-26 02:46:20|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735181190000|2024-12-26 02:46:30|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735181200000|2024-12-26 02:46:40|82.57|82.07|82.55|82.05|82.59|82.09|82.55|82.05|6
1735181210000|2024-12-26 02:46:50|82.54|82.04|82.56|82.06|82.56|82.06|82.54|82.04|7
1735181220000|2024-12-26 02:47:00|82.57|82.07|82.59|82.09|82.59|82.09|82.56|82.06|10
1735181230000|2024-12-26 02:47:10|82.58|82.08|82.55|82.05|82.59|82.09|82.54|82.04|11
1735181240000|2024-12-26 02:47:20|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|2
1735181250000|2024-12-26 02:47:30|82.56|82.06|82.55|82.05|82.58|82.08|82.55|82.05|5
1735181260000|2024-12-26 02:47:40|82.54|82.04|82.56|82.06|82.57|82.07|82.54|82.04|7
1735181270000|2024-12-26 02:47:50|82.55|82.05|82.54|82.04|82.55|82.05|82.54|82.04|2
1735181280000|2024-12-26 02:48:00|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735181290000|2024-12-26 02:48:10|82.52|82.02|82.51|82.01|82.52|82.02|82.5|82|5
1735181300000|2024-12-26 02:48:20|82.5|82|82.54|82.04|82.54|82.04|82.5|82|8
1735181310000|2024-12-26 02:48:30|82.55|82.05|82.5|82|82.56|82.06|82.49|81.99|10
1735181320000|2024-12-26 02:48:40|82.51|82.01|82.51|82.01|82.51|82.01|82.5|82|5
1735181330000|2024-12-26 02:48:50|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735181340000|2024-12-26 02:49:00|82.49|81.99|82.53|82.03|82.54|82.04|82.48|81.98|10
1735181350000|2024-12-26 02:49:10|82.54|82.04|82.53|82.03|82.55|82.05|82.53|82.03|4
1735181370000|2024-12-26 02:49:30|82.54|82.04|82.54|82.04|82.58|82.08|82.54|82.04|8
1735181380000|2024-12-26 02:49:40|82.53|82.03|82.51|82.01|82.53|82.03|82.51|82.01|3
1735181390000|2024-12-26 02:49:50|82.49|81.99|82.52|82.02|82.52|82.02|82.49|81.99|3
1735181400000|2024-12-26 02:50:00|82.54|82.04|82.53|82.03|82.54|82.04|82.51|82.01|9
1735181410000|2024-12-26 02:50:10|82.52|82.02|82.49|81.99|82.52|82.02|82.48|81.98|12
1735181420000|2024-12-26 02:50:20|82.48|81.98|82.49|81.99|82.51|82.01|82.46|81.96|13
1735181430000|2024-12-26 02:50:30|82.5|82|82.49|81.99|82.5|82|82.47|81.97|7
1735181440000|2024-12-26 02:50:40|82.5|82|82.55|82.05|82.56|82.06|82.5|82|9
1735181450000|2024-12-26 02:50:50|82.56|82.06|82.57|82.07|82.57|82.07|82.56|82.06|2
1735181460000|2024-12-26 02:51:00|82.58|82.08|82.72|82.22|82.72|82.22|82.58|82.08|14
1735181470000|2024-12-26 02:51:10|82.71|82.21|82.74|82.24|82.75|82.25|82.7|82.2|5
1735181480000|2024-12-26 02:51:20|82.73|82.23|82.72|82.22|82.74|82.24|82.7|82.2|6
1735181490000|2024-12-26 02:51:30|82.71|82.21|82.65|82.15|82.71|82.21|82.65|82.15|7
1735181500000|2024-12-26 02:51:40|82.67|82.17|82.71|82.21|82.71|82.21|82.67|82.17|5
1735181510000|2024-12-26 02:51:50|82.7|82.2|82.66|82.16|82.7|82.2|82.66|82.16|4
1735181520000|2024-12-26 02:52:00|82.65|82.15|82.61|82.11|82.65|82.15|82.61|82.11|7
1735181530000|2024-12-26 02:52:10|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735181540000|2024-12-26 02:52:20|82.57|82.07|82.57|82.07|82.58|82.08|82.55|82.05|6
1735181550000|2024-12-26 02:52:30|82.56|82.06|82.54|82.04|82.56|82.06|82.54|82.04|3
1735181560000|2024-12-26 02:52:40|82.55|82.05|82.51|82.01|82.55|82.05|82.51|82.01|3
1735181570000|2024-12-26 02:52:50|82.52|82.02|82.54|82.04|82.54|82.04|82.5|82|6
1735181580000|2024-12-26 02:53:00|82.55|82.05|82.52|82.02|82.56|82.06|82.52|82.02|6
1735181600000|2024-12-26 02:53:20|82.51|82.01|82.51|82.01|82.51|82.01|82.51|82.01|1
1735181610000|2024-12-26 02:53:30|82.5|82|82.48|81.98|82.51|82.01|82.47|81.97|11
1735181620000|2024-12-26 02:53:40|82.47|81.97|82.48|81.98|82.48|81.98|82.47|81.97|2
1735181640000|2024-12-26 02:54:00|82.47|81.97|82.51|82.01|82.51|82.01|82.47|81.97|5
1735181650000|2024-12-26 02:54:10|82.53|82.03|82.52|82.02|82.53|82.03|82.51|82.01|8
1735181660000|2024-12-26 02:54:20|82.53|82.03|82.5|82|82.53|82.03|82.5|82|4
1735181670000|2024-12-26 02:54:30|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735181690000|2024-12-26 02:54:50|82.49|81.99|82.49|81.99|82.49|81.99|82.49|81.99|1
1735181700000|2024-12-26 02:55:00|82.47|81.97|82.45|81.95|82.49|81.99|82.44|81.94|8
1735181710000|2024-12-26 02:55:10|82.39|81.89|82.36|81.86|82.4|81.9|82.34|81.84|7
1735181720000|2024-12-26 02:55:20|82.35|81.85|82.35|81.85|82.36|81.86|82.34|81.84|4
1735181730000|2024-12-26 02:55:30|82.38|81.88|82.42|81.92|82.42|81.92|82.38|81.88|8
1735181740000|2024-12-26 02:55:40|82.44|81.94|82.43|81.93|82.44|81.94|82.42|81.92|4
1735181760000|2024-12-26 02:56:00|82.45|81.95|82.55|82.05|82.55|82.05|82.45|81.95|11
1735181770000|2024-12-26 02:56:10|82.54|82.04|82.42|81.92|82.54|82.04|82.42|81.92|12
1735181790000|2024-12-26 02:56:30|82.43|81.93|82.43|81.93|82.47|81.97|82.43|81.93|7
1735181800000|2024-12-26 02:56:40|82.45|81.95|82.39|81.89|82.45|81.95|82.36|81.86|9
1735181810000|2024-12-26 02:56:50|82.4|81.9|82.35|81.85|82.4|81.9|82.35|81.85|5
1735181820000|2024-12-26 02:57:00|82.34|81.84|82.34|81.84|82.35|81.85|82.34|81.84|5
1735181830000|2024-12-26 02:57:10|82.33|81.83|82.34|81.84|82.36|81.86|82.32|81.82|9
1735181840000|2024-12-26 02:57:20|82.35|81.85|82.33|81.83|82.35|81.85|82.33|81.83|5
1735181850000|2024-12-26 02:57:30|82.34|81.84|82.15|81.65|82.34|81.84|82.15|81.65|12
1735181860000|2024-12-26 02:57:40|82.16|81.66|82.1|81.6|82.16|81.66|82.1|81.6|11
1735181870000|2024-12-26 02:57:50|82.12|81.62|82.06|81.56|82.12|81.62|82.06|81.56|9
1735181880000|2024-12-26 02:58:00|82.05|81.55|82.06|81.56|82.07|81.57|82.05|81.55|4
1735181890000|2024-12-26 02:58:10|82.07|81.57|82.1|81.6|82.13|81.63|82.07|81.57|10
1735181900000|2024-12-26 02:58:20|82.09|81.59|82.12|81.62|82.13|81.63|82.09|81.59|5
1735181910000|2024-12-26 02:58:30|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735181930000|2024-12-26 02:58:50|82.08|81.58|82.08|81.58|82.08|81.58|82.07|81.57|5
1735181940000|2024-12-26 02:59:00|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735181950000|2024-12-26 02:59:10|82.09|81.59|82.12|81.62|82.12|81.62|82.09|81.59|3
1735181970000|2024-12-26 02:59:30|82.13|81.63|82.13|81.63|82.14|81.64|82.13|81.63|3
1735181980000|2024-12-26 02:59:40|82.12|81.62|82.12|81.62|82.12|81.62|82.07|81.57|12
1735181990000|2024-12-26 02:59:50|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735182000000|2024-12-26 03:00:00|82.13|81.63|82.19|81.69|82.19|81.69|82.13|81.63|6
1735182010000|2024-12-26 03:00:10|82.2|81.7|82.25|81.75|82.25|81.75|82.19|81.69|7
1735182020000|2024-12-26 03:00:20|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|3
1735182030000|2024-12-26 03:00:30|82.28|81.78|82.35|81.85|82.35|81.85|82.28|81.78|10
1735182040000|2024-12-26 03:00:40|82.34|81.84|82.39|81.89|82.39|81.89|82.34|81.84|5
1735182050000|2024-12-26 03:00:50|82.4|81.9|82.38|81.88|82.41|81.91|82.36|81.86|8
1735182060000|2024-12-26 03:01:00|82.39|81.89|82.36|81.86|82.42|81.92|82.36|81.86|8
1735182070000|2024-12-26 03:01:10|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735182080000|2024-12-26 03:01:20|82.36|81.86|82.35|81.85|82.37|81.87|82.34|81.84|6
1735182090000|2024-12-26 03:01:30|82.34|81.84|82.32|81.82|82.34|81.84|82.31|81.81|7
1735182100000|2024-12-26 03:01:40|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|6
1735182110000|2024-12-26 03:01:50|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|2
1735182120000|2024-12-26 03:02:00|82.33|81.83|82.32|81.82|82.33|81.83|82.28|81.78|9
1735182130000|2024-12-26 03:02:10|82.33|81.83|82.35|81.85|82.35|81.85|82.33|81.83|3
1735182140000|2024-12-26 03:02:20|82.36|81.86|82.36|81.86|82.38|81.88|82.35|81.85|9
1735182150000|2024-12-26 03:02:30|82.35|81.85|82.33|81.83|82.35|81.85|82.29|81.79|9
1735182160000|2024-12-26 03:02:40|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735182170000|2024-12-26 03:02:50|82.31|81.81|82.33|81.83|82.33|81.83|82.31|81.81|3
1735182190000|2024-12-26 03:03:10|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735182200000|2024-12-26 03:03:20|82.33|81.83|82.26|81.76|82.34|81.84|82.26|81.76|10
1735182210000|2024-12-26 03:03:30|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|4
1735182220000|2024-12-26 03:03:40|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|4
1735182230000|2024-12-26 03:03:50|82.21|81.71|82.07|81.57|82.21|81.71|82.07|81.57|16
1735182240000|2024-12-26 03:04:00|82.08|81.58|82.12|81.62|82.13|81.63|82.08|81.58|11
1735182250000|2024-12-26 03:04:10|82.13|81.63|82.13|81.63|82.16|81.66|82.12|81.62|12
1735182260000|2024-12-26 03:04:20|82.14|81.64|82.15|81.65|82.15|81.65|82.13|81.63|4
1735182270000|2024-12-26 03:04:30|82.16|81.66|82.33|81.83|82.33|81.83|82.16|81.66|11
1735182280000|2024-12-26 03:04:40|82.32|81.82|82.25|81.75|82.34|81.84|82.25|81.75|10
1735182290000|2024-12-26 03:04:50|82.24|81.74|82.21|81.71|82.24|81.74|82.21|81.71|2
1735182300000|2024-12-26 03:05:00|82.2|81.7|82.24|81.74|82.33|81.83|82.2|81.7|16
1735182310000|2024-12-26 03:05:10|82.23|81.73|82.21|81.71|82.23|81.73|82.18|81.68|13
1735182320000|2024-12-26 03:05:20|82.22|81.72|82.15|81.65|82.23|81.73|82.14|81.64|12
1735182330000|2024-12-26 03:05:30|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735182340000|2024-12-26 03:05:40|82.14|81.64|82.08|81.58|82.14|81.64|82.08|81.58|4
1735182350000|2024-12-26 03:05:50|82.09|81.59|82.13|81.63|82.14|81.64|82.09|81.59|5
1735182360000|2024-12-26 03:06:00|82.14|81.64|82.16|81.66|82.19|81.69|82.14|81.64|8
1735182370000|2024-12-26 03:06:10|82.18|81.68|82.23|81.73|82.24|81.74|82.17|81.67|8
1735182380000|2024-12-26 03:06:20|82.24|81.74|82.23|81.73|82.27|81.77|82.22|81.72|8
1735182390000|2024-12-26 03:06:30|82.25|81.75|82.34|81.84|82.34|81.84|82.25|81.75|12
1735182400000|2024-12-26 03:06:40|82.33|81.83|82.34|81.84|82.34|81.84|82.32|81.82|6
1735182410000|2024-12-26 03:06:50|82.35|81.85|82.36|81.86|82.36|81.86|82.33|81.83|6
1735182420000|2024-12-26 03:07:00|82.34|81.84|82.32|81.82|82.37|81.87|82.32|81.82|8
1735182430000|2024-12-26 03:07:10|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|3
1735182440000|2024-12-26 03:07:20|82.25|81.75|82.24|81.74|82.27|81.77|82.21|81.71|22
1735182450000|2024-12-26 03:07:30|82.23|81.73|82.26|81.76|82.26|81.76|82.22|81.72|9
1735182460000|2024-12-26 03:07:40|82.25|81.75|82.24|81.74|82.26|81.76|82.24|81.74|7
1735182470000|2024-12-26 03:07:50|82.23|81.73|82.16|81.66|82.23|81.73|82.16|81.66|11
1735182480000|2024-12-26 03:08:00|82.17|81.67|82.18|81.68|82.21|81.71|82.17|81.67|7
1735182490000|2024-12-26 03:08:10|82.17|81.67|82.22|81.72|82.23|81.73|82.16|81.66|11
1735182500000|2024-12-26 03:08:20|82.21|81.71|82.23|81.73|82.23|81.73|82.21|81.71|3
1735182510000|2024-12-26 03:08:30|82.24|81.74|82.18|81.68|82.24|81.74|82.17|81.67|9
1735182520000|2024-12-26 03:08:40|82.17|81.67|82.15|81.65|82.17|81.67|82.15|81.65|3
1735182530000|2024-12-26 03:08:50|82.16|81.66|82.22|81.72|82.23|81.73|82.16|81.66|7
1735182540000|2024-12-26 03:09:00|82.23|81.73|82.3|81.8|82.31|81.81|82.23|81.73|9
1735182550000|2024-12-26 03:09:10|82.26|81.76|82.28|81.78|82.28|81.78|82.23|81.73|11
1735182560000|2024-12-26 03:09:20|82.29|81.79|82.3|81.8|82.31|81.81|82.29|81.79|6
1735182570000|2024-12-26 03:09:30|82.31|81.81|82.31|81.81|82.32|81.82|82.3|81.8|5
1735182580000|2024-12-26 03:09:40|82.3|81.8|82.22|81.72|82.3|81.8|82.22|81.72|12
1735182590000|2024-12-26 03:09:50|82.21|81.71|82.18|81.68|82.21|81.71|82.17|81.67|10
1735182600000|2024-12-26 03:10:00|82.17|81.67|82.18|81.68|82.21|81.71|82.17|81.67|8
1735182610000|2024-12-26 03:10:10|82.19|81.69|82.23|81.73|82.23|81.73|82.19|81.69|4
1735182620000|2024-12-26 03:10:20|82.22|81.72|82.24|81.74|82.24|81.74|82.21|81.71|5
1735182630000|2024-12-26 03:10:30|82.23|81.73|82.25|81.75|82.25|81.75|82.22|81.72|4
1735182640000|2024-12-26 03:10:40|82.24|81.74|82.24|81.74|82.25|81.75|82.23|81.73|7
1735182660000|2024-12-26 03:11:00|82.23|81.73|82.2|81.7|82.23|81.73|82.17|81.67|8
1735182670000|2024-12-26 03:11:10|82.21|81.71|82.16|81.66|82.21|81.71|82.16|81.66|5
1735182680000|2024-12-26 03:11:20|82.18|81.68|82.15|81.65|82.2|81.7|82.15|81.65|7
1735182690000|2024-12-26 03:11:30|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|4
1735182700000|2024-12-26 03:11:40|82.14|81.64|82.13|81.63|82.16|81.66|82.13|81.63|8
1735182710000|2024-12-26 03:11:50|82.12|81.62|82.12|81.62|82.12|81.62|82.11|81.61|3
1735182720000|2024-12-26 03:12:00|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|3
1735182730000|2024-12-26 03:12:10|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735182740000|2024-12-26 03:12:20|82.12|81.62|82.11|81.61|82.13|81.63|82.11|81.61|4
1735182750000|2024-12-26 03:12:30|82.12|81.62|82.13|81.63|82.13|81.63|82.12|81.62|2
1735182760000|2024-12-26 03:12:40|82.12|81.62|82.12|81.62|82.13|81.63|82.12|81.62|3
1735182770000|2024-12-26 03:12:50|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735182780000|2024-12-26 03:13:00|82.12|81.62|82.1|81.6|82.12|81.62|82.08|81.58|7
1735182790000|2024-12-26 03:13:10|82.11|81.61|82.15|81.65|82.15|81.65|82.11|81.61|6
1735182800000|2024-12-26 03:13:20|82.16|81.66|82.18|81.68|82.18|81.68|82.16|81.66|5
1735182810000|2024-12-26 03:13:30|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|4
1735182820000|2024-12-26 03:13:40|82.17|81.67|82.21|81.71|82.21|81.71|82.15|81.65|9
1735182830000|2024-12-26 03:13:50|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|4
1735182840000|2024-12-26 03:14:00|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|3
1735182850000|2024-12-26 03:14:10|82.24|81.74|82.31|81.81|82.31|81.81|82.24|81.74|7
1735182860000|2024-12-26 03:14:20|82.29|81.79|82.25|81.75|82.29|81.79|82.25|81.75|5
1735182870000|2024-12-26 03:14:30|82.24|81.74|82.21|81.71|82.24|81.74|82.21|81.71|4
1735182890000|2024-12-26 03:14:50|82.2|81.7|82.12|81.62|82.21|81.71|82.11|81.61|12
1735182900000|2024-12-26 03:15:00|82.11|81.61|82.08|81.58|82.12|81.62|82.07|81.57|16
1735182910000|2024-12-26 03:15:10|82.09|81.59|82.06|81.56|82.09|81.59|82.05|81.55|6
1735182920000|2024-12-26 03:15:20|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|3
1735182950000|2024-12-26 03:15:50|82.02|81.52|81.99|81.49|82.02|81.52|81.99|81.49|2
1735182970000|2024-12-26 03:16:10|82.01|81.51|82.01|81.51|82.03|81.53|82|81.5|6
1735182980000|2024-12-26 03:16:20|82|81.5|82.02|81.52|82.03|81.53|82|81.5|9
1735182990000|2024-12-26 03:16:30|82.05|81.55|82.03|81.53|82.05|81.55|82|81.5|7
1735183000000|2024-12-26 03:16:40|82.05|81.55|82.01|81.51|82.05|81.55|82.01|81.51|7
1735183010000|2024-12-26 03:16:50|82.02|81.52|82.03|81.53|82.03|81.53|82.02|81.52|2
1735183020000|2024-12-26 03:17:00|82.02|81.52|82.05|81.55|82.07|81.57|82.02|81.52|6
1735183030000|2024-12-26 03:17:10|82.04|81.54|82.04|81.54|82.05|81.55|82.03|81.53|4
1735183040000|2024-12-26 03:17:20|82.03|81.53|82.03|81.53|82.04|81.54|82.02|81.52|5
1735183050000|2024-12-26 03:17:30|82.02|81.52|82.02|81.52|82.02|81.52|82|81.5|8
1735183060000|2024-12-26 03:17:40|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735183070000|2024-12-26 03:17:50|82.02|81.52|82.03|81.53|82.03|81.53|82.02|81.52|2
1735183080000|2024-12-26 03:18:00|82.02|81.52|82|81.5|82.02|81.52|82|81.5|3
1735183090000|2024-12-26 03:18:10|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735183120000|2024-12-26 03:18:40|81.95|81.45|82.02|81.52|82.02|81.52|81.93|81.43|8
1735183130000|2024-12-26 03:18:50|82.04|81.54|82.05|81.55|82.08|81.58|82.04|81.54|12
1735183140000|2024-12-26 03:19:00|82.04|81.54|82.05|81.55|82.05|81.55|82.03|81.53|4
1735183150000|2024-12-26 03:19:10|82.06|81.56|82.05|81.55|82.14|81.64|82.05|81.55|17
1735183160000|2024-12-26 03:19:20|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735183170000|2024-12-26 03:19:30|82.05|81.55|82.08|81.58|82.08|81.58|82.04|81.54|6
1735183180000|2024-12-26 03:19:40|82.11|81.61|82.13|81.63|82.13|81.63|82.11|81.61|2
1735183200000|2024-12-26 03:20:00|82.14|81.64|82.17|81.67|82.17|81.67|82.14|81.64|7
1735183210000|2024-12-26 03:20:10|82.16|81.66|82.22|81.72|82.22|81.72|82.16|81.66|5
1735183220000|2024-12-26 03:20:20|82.23|81.73|82.23|81.73|82.24|81.74|82.23|81.73|3
1735183230000|2024-12-26 03:20:30|82.22|81.72|82.18|81.68|82.22|81.72|82.17|81.67|8
1735183240000|2024-12-26 03:20:40|82.19|81.69|82.17|81.67|82.21|81.71|82.16|81.66|11
1735183250000|2024-12-26 03:20:50|82.18|81.68|82.13|81.63|82.18|81.68|82.12|81.62|10
1735183260000|2024-12-26 03:21:00|82.12|81.62|82.13|81.63|82.13|81.63|82.12|81.62|2
1735183270000|2024-12-26 03:21:10|82.14|81.64|82.12|81.62|82.14|81.64|82.1|81.6|8
1735183280000|2024-12-26 03:21:20|82.13|81.63|82.17|81.67|82.17|81.67|82.13|81.63|5
1735183290000|2024-12-26 03:21:30|82.18|81.68|82.18|81.68|82.19|81.69|82.17|81.67|6
1735183300000|2024-12-26 03:21:40|82.2|81.7|82.21|81.71|82.22|81.72|82.2|81.7|3
1735183320000|2024-12-26 03:22:00|82.2|81.7|82.17|81.67|82.2|81.7|82.16|81.66|5
1735183330000|2024-12-26 03:22:10|82.16|81.66|82.22|81.72|82.22|81.72|82.15|81.65|11
1735183340000|2024-12-26 03:22:20|82.23|81.73|82.22|81.72|82.24|81.74|82.22|81.72|4
1735183350000|2024-12-26 03:22:30|82.23|81.73|82.22|81.72|82.24|81.74|82.22|81.72|4
1735183370000|2024-12-26 03:22:50|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735183390000|2024-12-26 03:23:10|82.17|81.67|82.22|81.72|82.23|81.73|82.16|81.66|8
1735183400000|2024-12-26 03:23:20|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735183410000|2024-12-26 03:23:30|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|4
1735183430000|2024-12-26 03:23:50|82.14|81.64|82.11|81.61|82.14|81.64|82.1|81.6|4
1735183440000|2024-12-26 03:24:00|82.09|81.59|82.14|81.64|82.14|81.64|82.09|81.59|7
1735183450000|2024-12-26 03:24:10|82.13|81.63|82.16|81.66|82.16|81.66|82.13|81.63|4
1735183460000|2024-12-26 03:24:20|82.17|81.67|82.13|81.63|82.17|81.67|82.13|81.63|5
1735183470000|2024-12-26 03:24:30|82.15|81.65|82.18|81.68|82.18|81.68|82.15|81.65|4
1735183480000|2024-12-26 03:24:40|82.17|81.67|82.21|81.71|82.21|81.71|82.16|81.66|5
1735183490000|2024-12-26 03:24:50|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|2
1735183500000|2024-12-26 03:25:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735183510000|2024-12-26 03:25:10|82.25|81.75|82.26|81.76|82.28|81.78|82.25|81.75|6
1735183520000|2024-12-26 03:25:20|82.28|81.78|82.28|81.78|82.31|81.81|82.28|81.78|6
1735183530000|2024-12-26 03:25:30|82.27|81.77|82.29|81.79|82.3|81.8|82.27|81.77|8
1735183540000|2024-12-26 03:25:40|82.28|81.78|82.29|81.79|82.29|81.79|82.25|81.75|8
1735183550000|2024-12-26 03:25:50|82.28|81.78|82.26|81.76|82.29|81.79|82.26|81.76|5
1735183560000|2024-12-26 03:26:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735183570000|2024-12-26 03:26:10|82.26|81.76|82.22|81.72|82.27|81.77|82.22|81.72|8
1735183580000|2024-12-26 03:26:20|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735183590000|2024-12-26 03:26:30|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|4
1735183600000|2024-12-26 03:26:40|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|2
1735183610000|2024-12-26 03:26:50|82.25|81.75|82.23|81.73|82.25|81.75|82.23|81.73|3
1735183620000|2024-12-26 03:27:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735183630000|2024-12-26 03:27:10|82.25|81.75|82.26|81.76|82.27|81.77|82.24|81.74|8
1735183640000|2024-12-26 03:27:20|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735183650000|2024-12-26 03:27:30|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735183670000|2024-12-26 03:27:50|82.24|81.74|82.26|81.76|82.27|81.77|82.24|81.74|5
1735183680000|2024-12-26 03:28:00|82.25|81.75|82.26|81.76|82.27|81.77|82.25|81.75|4
1735183690000|2024-12-26 03:28:10|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735183700000|2024-12-26 03:28:20|82.28|81.78|82.28|81.78|82.28|81.78|82.27|81.77|3
1735183710000|2024-12-26 03:28:30|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|3
1735183720000|2024-12-26 03:28:40|82.26|81.76|82.23|81.73|82.27|81.77|82.23|81.73|4
1735183740000|2024-12-26 03:29:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735183760000|2024-12-26 03:29:20|82.26|81.76|82.28|81.78|82.28|81.78|82.26|81.76|3
1735183770000|2024-12-26 03:29:30|82.29|81.79|82.28|81.78|82.31|81.81|82.28|81.78|6
1735183800000|2024-12-26 03:30:00|82.26|81.76|82.25|81.75|82.26|81.76|82.24|81.74|6
1735183810000|2024-12-26 03:30:10|82.26|81.76|82.24|81.74|82.26|81.76|82.24|81.74|3
1735183820000|2024-12-26 03:30:20|82.25|81.75|82.23|81.73|82.25|81.75|82.23|81.73|3
1735183830000|2024-12-26 03:30:30|82.22|81.72|82.27|81.77|82.27|81.77|82.2|81.7|10
1735183840000|2024-12-26 03:30:40|82.25|81.75|82.26|81.76|82.26|81.76|82.23|81.73|6
1735183850000|2024-12-26 03:30:50|82.27|81.77|82.28|81.78|82.32|81.82|82.27|81.77|6
1735183860000|2024-12-26 03:31:00|82.31|81.81|82.35|81.85|82.35|81.85|82.3|81.8|6
1735183880000|2024-12-26 03:31:20|82.34|81.84|82.33|81.83|82.34|81.84|82.32|81.82|4
1735183890000|2024-12-26 03:31:30|82.34|81.84|82.37|81.87|82.37|81.87|82.34|81.84|4
1735183900000|2024-12-26 03:31:40|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|3
1735183910000|2024-12-26 03:31:50|82.37|81.87|82.42|81.92|82.43|81.93|82.37|81.87|7
1735183920000|2024-12-26 03:32:00|82.4|81.9|82.35|81.85|82.41|81.91|82.33|81.83|9
1735183930000|2024-12-26 03:32:10|82.36|81.86|82.42|81.92|82.42|81.92|82.36|81.86|5
1735183940000|2024-12-26 03:32:20|82.41|81.91|82.37|81.87|82.41|81.91|82.37|81.87|5
1735183950000|2024-12-26 03:32:30|82.36|81.86|82.41|81.91|82.43|81.93|82.35|81.85|10
1735183960000|2024-12-26 03:32:40|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735183970000|2024-12-26 03:32:50|82.41|81.91|82.38|81.88|82.41|81.91|82.37|81.87|5
1735183980000|2024-12-26 03:33:00|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735183990000|2024-12-26 03:33:10|82.38|81.88|82.45|81.95|82.45|81.95|82.38|81.88|8
1735184000000|2024-12-26 03:33:20|82.46|81.96|82.47|81.97|82.47|81.97|82.46|81.96|2
1735184010000|2024-12-26 03:33:30|82.44|81.94|82.44|81.94|82.45|81.95|82.44|81.94|3
1735184020000|2024-12-26 03:33:40|82.43|81.93|82.41|81.91|82.43|81.93|82.41|81.91|3
1735184040000|2024-12-26 03:34:00|82.4|81.9|82.41|81.91|82.41|81.91|82.36|81.86|6
1735184050000|2024-12-26 03:34:10|82.42|81.92|82.45|81.95|82.45|81.95|82.42|81.92|4
1735184060000|2024-12-26 03:34:20|82.44|81.94|82.44|81.94|82.47|81.97|82.44|81.94|7
1735184070000|2024-12-26 03:34:30|82.45|81.95|82.5|82|82.5|82|82.45|81.95|7
1735184080000|2024-12-26 03:34:40|82.49|81.99|82.42|81.92|82.49|81.99|82.42|81.92|5
1735184090000|2024-12-26 03:34:50|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735184100000|2024-12-26 03:35:00|82.42|81.92|82.42|81.92|82.43|81.93|82.41|81.91|8
1735184110000|2024-12-26 03:35:10|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735184120000|2024-12-26 03:35:20|82.44|81.94|82.43|81.93|82.44|81.94|82.43|81.93|2
1735184130000|2024-12-26 03:35:30|82.42|81.92|82.42|81.92|82.42|81.92|82.39|81.89|5
1735184140000|2024-12-26 03:35:40|82.43|81.93|82.44|81.94|82.44|81.94|82.43|81.93|2
1735184150000|2024-12-26 03:35:50|82.45|81.95|82.47|81.97|82.47|81.97|82.45|81.95|4
1735184160000|2024-12-26 03:36:00|82.5|82|82.51|82.01|82.51|82.01|82.5|82|2
1735184190000|2024-12-26 03:36:30|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735184200000|2024-12-26 03:36:40|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735184210000|2024-12-26 03:36:50|82.54|82.04|82.52|82.02|82.54|82.04|82.52|82.02|3
1735184220000|2024-12-26 03:37:00|82.49|81.99|82.47|81.97|82.49|81.99|82.47|81.97|2
1735184230000|2024-12-26 03:37:10|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735184240000|2024-12-26 03:37:20|82.48|81.98|82.49|81.99|82.49|81.99|82.46|81.96|6
1735184250000|2024-12-26 03:37:30|82.51|82.01|82.5|82|82.51|82.01|82.49|81.99|4
1735184260000|2024-12-26 03:37:40|82.51|82.01|82.51|82.01|82.51|82.01|82.51|82.01|1
1735184270000|2024-12-26 03:37:50|82.5|82|82.47|81.97|82.5|82|82.46|81.96|6
1735184280000|2024-12-26 03:38:00|82.48|81.98|82.48|81.98|82.5|82|82.48|81.98|4
1735184290000|2024-12-26 03:38:10|82.49|81.99|82.44|81.94|82.49|81.99|82.44|81.94|5
1735184300000|2024-12-26 03:38:20|82.45|81.95|82.46|81.96|82.46|81.96|82.44|81.94|3
1735184310000|2024-12-26 03:38:30|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735184330000|2024-12-26 03:38:50|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735184340000|2024-12-26 03:39:00|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|2
1735184350000|2024-12-26 03:39:10|82.43|81.93|82.42|81.92|82.44|81.94|82.42|81.92|4
1735184370000|2024-12-26 03:39:30|82.41|81.91|82.4|81.9|82.41|81.91|82.38|81.88|3
1735184380000|2024-12-26 03:39:40|82.41|81.91|82.41|81.91|82.41|81.91|82.41|81.91|1
1735184390000|2024-12-26 03:39:50|82.42|81.92|82.42|81.92|82.42|81.92|82.41|81.91|3
1735184400000|2024-12-26 03:40:00|82.43|81.93|82.4|81.9|82.43|81.93|82.4|81.9|6
1735184410000|2024-12-26 03:40:10|82.38|81.88|82.4|81.9|82.41|81.91|82.38|81.88|5
1735184420000|2024-12-26 03:40:20|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735184430000|2024-12-26 03:40:30|82.44|81.94|82.45|81.95|82.45|81.95|82.43|81.93|4
1735184450000|2024-12-26 03:40:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735184460000|2024-12-26 03:41:00|82.45|81.95|82.42|81.92|82.45|81.95|82.42|81.92|4
1735184470000|2024-12-26 03:41:10|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|2
1735184480000|2024-12-26 03:41:20|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735184500000|2024-12-26 03:41:40|82.42|81.92|82.41|81.91|82.42|81.92|82.4|81.9|5
1735184510000|2024-12-26 03:41:50|82.42|81.92|82.39|81.89|82.42|81.92|82.39|81.89|4
1735184520000|2024-12-26 03:42:00|82.4|81.9|82.41|81.91|82.41|81.91|82.4|81.9|2
1735184530000|2024-12-26 03:42:10|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735184540000|2024-12-26 03:42:20|82.42|81.92|82.42|81.92|82.43|81.93|82.42|81.92|3
1735184550000|2024-12-26 03:42:30|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|2
1735184560000|2024-12-26 03:42:40|82.41|81.91|82.33|81.83|82.41|81.91|82.3|81.8|9
1735184580000|2024-12-26 03:43:00|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735184590000|2024-12-26 03:43:10|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735184600000|2024-12-26 03:43:20|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735184610000|2024-12-26 03:43:30|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735184620000|2024-12-26 03:43:40|82.33|81.83|82.28|81.78|82.33|81.83|82.26|81.76|5
1735184630000|2024-12-26 03:43:50|82.27|81.77|82.29|81.79|82.29|81.79|82.27|81.77|5
1735184640000|2024-12-26 03:44:00|82.3|81.8|82.33|81.83|82.33|81.83|82.3|81.8|4
1735184650000|2024-12-26 03:44:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735184660000|2024-12-26 03:44:20|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735184670000|2024-12-26 03:44:30|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735184690000|2024-12-26 03:44:50|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735184700000|2024-12-26 03:45:00|82.32|81.82|82.32|81.82|82.32|81.82|82.31|81.81|3
1735184710000|2024-12-26 03:45:10|82.31|81.81|82.27|81.77|82.32|81.82|82.25|81.75|12
1735184720000|2024-12-26 03:45:20|82.26|81.76|82.21|81.71|82.26|81.76|82.21|81.71|8
1735184740000|2024-12-26 03:45:40|82.2|81.7|82.18|81.68|82.2|81.7|82.17|81.67|8
1735184750000|2024-12-26 03:45:50|82.16|81.66|82.12|81.62|82.16|81.66|82.12|81.62|6
1735184760000|2024-12-26 03:46:00|82.11|81.61|82.1|81.6|82.11|81.61|82.09|81.59|6
1735184770000|2024-12-26 03:46:10|82.11|81.61|82.06|81.56|82.11|81.61|82.06|81.56|3
1735184780000|2024-12-26 03:46:20|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735184790000|2024-12-26 03:46:30|82.05|81.55|82|81.5|82.05|81.55|82|81.5|6
1735184800000|2024-12-26 03:46:40|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|4
1735184820000|2024-12-26 03:47:00|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735184830000|2024-12-26 03:47:10|82|81.5|82|81.5|82|81.5|82|81.5|1
1735184840000|2024-12-26 03:47:20|81.99|81.49|81.98|81.48|81.99|81.49|81.97|81.47|4
1735184850000|2024-12-26 03:47:30|81.97|81.47|81.97|81.47|81.98|81.48|81.96|81.46|4
1735184860000|2024-12-26 03:47:40|81.98|81.48|82.02|81.52|82.02|81.52|81.98|81.48|3
1735184870000|2024-12-26 03:47:50|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735184880000|2024-12-26 03:48:00|82.05|81.55|82.15|81.65|82.15|81.65|82.05|81.55|10
1735184890000|2024-12-26 03:48:10|82.16|81.66|82.25|81.75|82.25|81.75|82.16|81.66|8
1735184900000|2024-12-26 03:48:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735184910000|2024-12-26 03:48:30|82.26|81.76|82.25|81.75|82.27|81.77|82.25|81.75|8
1735184920000|2024-12-26 03:48:40|82.23|81.73|82.23|81.73|82.23|81.73|82.22|81.72|5
1735184930000|2024-12-26 03:48:50|82.25|81.75|82.25|81.75|82.26|81.76|82.25|81.75|3
1735184940000|2024-12-26 03:49:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735184950000|2024-12-26 03:49:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735184960000|2024-12-26 03:49:20|82.22|81.72|82.25|81.75|82.25|81.75|82.22|81.72|4
1735184970000|2024-12-26 03:49:30|82.24|81.74|82.26|81.76|82.26|81.76|82.22|81.72|5
1735184980000|2024-12-26 03:49:40|82.25|81.75|82.27|81.77|82.28|81.78|82.25|81.75|6
1735184990000|2024-12-26 03:49:50|82.28|81.78|82.35|81.85|82.35|81.85|82.28|81.78|10
1735185000000|2024-12-26 03:50:00|82.37|81.87|82.37|81.87|82.37|81.87|82.36|81.86|3
1735185010000|2024-12-26 03:50:10|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|5
1735185030000|2024-12-26 03:50:30|82.33|81.83|82.28|81.78|82.33|81.83|82.28|81.78|5
1735185040000|2024-12-26 03:50:40|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735185050000|2024-12-26 03:50:50|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735185060000|2024-12-26 03:51:00|82.28|81.78|82.31|81.81|82.32|81.82|82.28|81.78|3
1735185080000|2024-12-26 03:51:20|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|4
1735185090000|2024-12-26 03:51:30|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|4
1735185100000|2024-12-26 03:51:40|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735185110000|2024-12-26 03:51:50|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735185120000|2024-12-26 03:52:00|82.38|81.88|82.38|81.88|82.4|81.9|82.38|81.88|5
1735185130000|2024-12-26 03:52:10|82.36|81.86|82.38|81.88|82.38|81.88|82.34|81.84|6
1735185140000|2024-12-26 03:52:20|82.39|81.89|82.4|81.9|82.41|81.91|82.39|81.89|4
1735185150000|2024-12-26 03:52:30|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|4
1735185160000|2024-12-26 03:52:40|82.41|81.91|82.38|81.88|82.41|81.91|82.37|81.87|5
1735185170000|2024-12-26 03:52:50|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735185180000|2024-12-26 03:53:00|82.38|81.88|82.31|81.81|82.38|81.88|82.31|81.81|11
1735185190000|2024-12-26 03:53:10|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|4
1735185200000|2024-12-26 03:53:20|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735185210000|2024-12-26 03:53:30|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|5
1735185220000|2024-12-26 03:53:40|82.26|81.76|82.28|81.78|82.29|81.79|82.26|81.76|8
1735185230000|2024-12-26 03:53:50|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735185240000|2024-12-26 03:54:00|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735185250000|2024-12-26 03:54:10|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735185270000|2024-12-26 03:54:30|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735185290000|2024-12-26 03:54:50|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735185300000|2024-12-26 03:55:00|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735185310000|2024-12-26 03:55:10|82.3|81.8|82.29|81.79|82.3|81.8|82.28|81.78|4
1735185320000|2024-12-26 03:55:20|82.3|81.8|82.33|81.83|82.34|81.84|82.3|81.8|5
1735185330000|2024-12-26 03:55:30|82.34|81.84|82.34|81.84|82.36|81.86|82.34|81.84|5
1735185340000|2024-12-26 03:55:40|82.32|81.82|82.36|81.86|82.36|81.86|82.3|81.8|8
1735185360000|2024-12-26 03:56:00|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|3
1735185370000|2024-12-26 03:56:10|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735185380000|2024-12-26 03:56:20|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735185390000|2024-12-26 03:56:30|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|4
1735185400000|2024-12-26 03:56:40|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|2
1735185410000|2024-12-26 03:56:50|82.37|81.87|82.37|81.87|82.37|81.87|82.35|81.85|6
1735185420000|2024-12-26 03:57:00|82.38|81.88|82.41|81.91|82.41|81.91|82.38|81.88|4
1735185430000|2024-12-26 03:57:10|82.4|81.9|82.38|81.88|82.4|81.9|82.37|81.87|4
1735185440000|2024-12-26 03:57:20|82.37|81.87|82.33|81.83|82.37|81.87|82.32|81.82|6
1735185450000|2024-12-26 03:57:30|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735185460000|2024-12-26 03:57:40|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|4
1735185480000|2024-12-26 03:58:00|82.33|81.83|82.31|81.81|82.33|81.83|82.31|81.81|3
1735185500000|2024-12-26 03:58:20|82.29|81.79|82.28|81.78|82.3|81.8|82.28|81.78|6
1735185530000|2024-12-26 03:58:50|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735185540000|2024-12-26 03:59:00|82.27|81.77|82.23|81.73|82.27|81.77|82.23|81.73|7
1735185550000|2024-12-26 03:59:10|82.22|81.72|82.19|81.69|82.22|81.72|82.18|81.68|3
1735185560000|2024-12-26 03:59:20|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735185570000|2024-12-26 03:59:30|82.21|81.71|82.25|81.75|82.25|81.75|82.21|81.71|7
1735185580000|2024-12-26 03:59:40|82.24|81.74|82.22|81.72|82.24|81.74|82.22|81.72|3
1735185590000|2024-12-26 03:59:50|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735185600000|2024-12-26 04:00:00|82.2|81.7|82.15|81.65|82.2|81.7|82.13|81.63|8
1735185610000|2024-12-26 04:00:10|82.16|81.66|82.1|81.6|82.16|81.66|82.1|81.6|6
1735185620000|2024-12-26 04:00:20|82.08|81.58|82.09|81.59|82.1|81.6|82.07|81.57|9
1735185630000|2024-12-26 04:00:30|82.08|81.58|82.03|81.53|82.08|81.58|82.02|81.52|9
1735185640000|2024-12-26 04:00:40|82.02|81.52|81.98|81.48|82.02|81.52|81.98|81.48|7
1735185650000|2024-12-26 04:00:50|81.99|81.49|81.95|81.45|81.99|81.49|81.93|81.43|7
1735185660000|2024-12-26 04:01:00|81.94|81.44|82.03|81.53|82.03|81.53|81.93|81.43|8
1735185670000|2024-12-26 04:01:10|82.04|81.54|82.03|81.53|82.04|81.54|82.03|81.53|2
1735185680000|2024-12-26 04:01:20|82.02|81.52|82.02|81.52|82.02|81.52|82.01|81.51|3
1735185690000|2024-12-26 04:01:30|82.03|81.53|82.04|81.54|82.04|81.54|82.02|81.52|5
1735185700000|2024-12-26 04:01:40|82.05|81.55|82.07|81.57|82.07|81.57|82.03|81.53|6
1735185710000|2024-12-26 04:01:50|82.08|81.58|82.05|81.55|82.13|81.63|82.05|81.55|12
1735185720000|2024-12-26 04:02:00|82.04|81.54|81.98|81.48|82.04|81.54|81.98|81.48|9
1735185730000|2024-12-26 04:02:10|81.99|81.49|81.97|81.47|82|81.5|81.97|81.47|6
1735185740000|2024-12-26 04:02:20|81.96|81.46|81.96|81.46|81.98|81.48|81.95|81.45|8
1735185750000|2024-12-26 04:02:30|81.94|81.44|81.89|81.39|81.95|81.45|81.89|81.39|8
1735185760000|2024-12-26 04:02:40|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|2
1735185770000|2024-12-26 04:02:50|81.88|81.38|81.86|81.36|81.88|81.38|81.86|81.36|3
1735185780000|2024-12-26 04:03:00|81.85|81.35|81.88|81.38|81.88|81.38|81.83|81.33|10
1735185790000|2024-12-26 04:03:10|81.87|81.37|81.86|81.36|81.92|81.42|81.86|81.36|11
1735185800000|2024-12-26 04:03:20|81.85|81.35|81.83|81.33|81.85|81.35|81.83|81.33|3
1735185810000|2024-12-26 04:03:30|81.84|81.34|81.88|81.38|81.9|81.4|81.84|81.34|9
1735185820000|2024-12-26 04:03:40|81.87|81.37|81.86|81.36|81.88|81.38|81.85|81.35|8
1735185830000|2024-12-26 04:03:50|81.85|81.35|81.83|81.33|81.85|81.35|81.82|81.32|5
1735185840000|2024-12-26 04:04:00|81.82|81.32|81.82|81.32|81.86|81.36|81.81|81.31|12
1735185850000|2024-12-26 04:04:10|81.8|81.3|81.68|81.18|81.81|81.31|81.68|81.18|11
1735185860000|2024-12-26 04:04:20|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|2
1735185870000|2024-12-26 04:04:30|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1735185880000|2024-12-26 04:04:40|81.66|81.16|81.6|81.1|81.66|81.16|81.6|81.1|4
1735185890000|2024-12-26 04:04:50|81.59|81.09|81.54|81.04|81.59|81.09|81.54|81.04|5
1735185900000|2024-12-26 04:05:00|81.55|81.05|81.59|81.09|81.59|81.09|81.55|81.05|5
1735185910000|2024-12-26 04:05:10|81.6|81.1|81.66|81.16|81.68|81.18|81.6|81.1|12
1735185920000|2024-12-26 04:05:20|81.65|81.15|81.69|81.19|81.69|81.19|81.65|81.15|7
1735185930000|2024-12-26 04:05:30|81.7|81.2|81.7|81.2|81.71|81.21|81.7|81.2|5
1735185940000|2024-12-26 04:05:40|81.68|81.18|81.61|81.11|81.69|81.19|81.61|81.11|9
1735185950000|2024-12-26 04:05:50|81.62|81.12|81.63|81.13|81.63|81.13|81.62|81.12|2
1735185960000|2024-12-26 04:06:00|81.64|81.14|81.69|81.19|81.69|81.19|81.64|81.14|8
1735185970000|2024-12-26 04:06:10|81.7|81.2|81.65|81.15|81.71|81.21|81.65|81.15|7
1735185980000|2024-12-26 04:06:20|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735185990000|2024-12-26 04:06:30|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735186000000|2024-12-26 04:06:40|81.64|81.14|81.55|81.05|81.64|81.14|81.55|81.05|5
1735186010000|2024-12-26 04:06:50|81.54|81.04|81.4|80.9|81.54|81.04|81.39|80.89|20
1735186020000|2024-12-26 04:07:00|81.37|80.87|81.4|80.9|81.43|80.93|81.32|80.82|17
1735186030000|2024-12-26 04:07:10|81.41|80.91|81.46|80.96|81.46|80.96|81.4|80.9|10
1735186040000|2024-12-26 04:07:20|81.41|80.91|81.44|80.94|81.44|80.94|81.36|80.86|11
1735186050000|2024-12-26 04:07:30|81.45|80.95|81.51|81.01|81.53|81.03|81.45|80.95|11
1735186060000|2024-12-26 04:07:40|81.5|81|81.51|81.01|81.51|81.01|81.49|80.99|5
1735186070000|2024-12-26 04:07:50|81.5|81|81.5|81|81.51|81.01|81.48|80.98|11
1735186080000|2024-12-26 04:08:00|81.52|81.02|81.54|81.04|81.55|81.05|81.52|81.02|9
1735186090000|2024-12-26 04:08:10|81.55|81.05|81.62|81.12|81.62|81.12|81.55|81.05|9
1735186100000|2024-12-26 04:08:20|81.63|81.13|81.64|81.14|81.65|81.15|81.63|81.13|3
1735186110000|2024-12-26 04:08:30|81.63|81.13|81.6|81.1|81.63|81.13|81.58|81.08|7
1735186120000|2024-12-26 04:08:40|81.61|81.11|81.61|81.11|81.64|81.14|81.61|81.11|6
1735186130000|2024-12-26 04:08:50|81.62|81.12|81.59|81.09|81.63|81.13|81.59|81.09|9
1735186140000|2024-12-26 04:09:00|81.61|81.11|81.56|81.06|81.62|81.12|81.56|81.06|9
1735186150000|2024-12-26 04:09:10|81.55|81.05|81.61|81.11|81.64|81.14|81.55|81.05|11
1735186160000|2024-12-26 04:09:20|81.6|81.1|81.59|81.09|81.63|81.13|81.59|81.09|7
1735186170000|2024-12-26 04:09:30|81.6|81.1|81.59|81.09|81.61|81.11|81.58|81.08|11
1735186180000|2024-12-26 04:09:40|81.58|81.08|81.62|81.12|81.62|81.12|81.57|81.07|6
1735186200000|2024-12-26 04:10:00|81.6|81.1|81.55|81.05|81.63|81.13|81.55|81.05|14
1735186210000|2024-12-26 04:10:10|81.52|81.02|81.53|81.03|81.54|81.04|81.52|81.02|7
1735186220000|2024-12-26 04:10:20|81.54|81.04|81.6|81.1|81.6|81.1|81.54|81.04|5
1735186230000|2024-12-26 04:10:30|81.61|81.11|81.63|81.13|81.63|81.13|81.59|81.09|7
1735186240000|2024-12-26 04:10:40|81.65|81.15|81.67|81.17|81.67|81.17|81.65|81.15|5
1735186250000|2024-12-26 04:10:50|81.66|81.16|81.67|81.17|81.68|81.18|81.66|81.16|4
1735186260000|2024-12-26 04:11:00|81.69|81.19|81.65|81.15|81.72|81.22|81.65|81.15|10
1735186270000|2024-12-26 04:11:10|81.66|81.16|81.67|81.17|81.68|81.18|81.66|81.16|6
1735186280000|2024-12-26 04:11:20|81.66|81.16|81.59|81.09|81.67|81.17|81.59|81.09|6
1735186290000|2024-12-26 04:11:30|81.58|81.08|81.64|81.14|81.64|81.14|81.58|81.08|7
1735186300000|2024-12-26 04:11:40|81.66|81.16|81.64|81.14|81.66|81.16|81.61|81.11|8
1735186310000|2024-12-26 04:11:50|81.63|81.13|81.53|81.03|81.64|81.14|81.53|81.03|14
1735186320000|2024-12-26 04:12:00|81.54|81.04|81.58|81.08|81.59|81.09|81.54|81.04|15
1735186330000|2024-12-26 04:12:10|81.59|81.09|81.61|81.11|81.65|81.15|81.59|81.09|7
1735186340000|2024-12-26 04:12:20|81.59|81.09|81.55|81.05|81.59|81.09|81.53|81.03|6
1735186350000|2024-12-26 04:12:30|81.54|81.04|81.63|81.13|81.64|81.14|81.53|81.03|12
1735186360000|2024-12-26 04:12:40|81.62|81.12|81.64|81.14|81.64|81.14|81.62|81.12|3
1735186370000|2024-12-26 04:12:50|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735186380000|2024-12-26 04:13:00|81.65|81.15|81.6|81.1|81.65|81.15|81.59|81.09|9
1735186390000|2024-12-26 04:13:10|81.61|81.11|81.62|81.12|81.62|81.12|81.6|81.1|6
1735186400000|2024-12-26 04:13:20|81.63|81.13|81.63|81.13|81.63|81.13|81.63|81.13|1
1735186410000|2024-12-26 04:13:30|81.62|81.12|81.6|81.1|81.62|81.12|81.6|81.1|5
1735186420000|2024-12-26 04:13:40|81.61|81.11|81.63|81.13|81.63|81.13|81.61|81.11|5
1735186440000|2024-12-26 04:14:00|81.62|81.12|81.59|81.09|81.62|81.12|81.59|81.09|6
1735186450000|2024-12-26 04:14:10|81.6|81.1|81.61|81.11|81.62|81.12|81.6|81.1|3
1735186460000|2024-12-26 04:14:20|81.62|81.12|81.61|81.11|81.62|81.12|81.6|81.1|8
1735186470000|2024-12-26 04:14:30|81.6|81.1|81.57|81.07|81.6|81.1|81.57|81.07|4
1735186480000|2024-12-26 04:14:40|81.56|81.06|81.53|81.03|81.58|81.08|81.53|81.03|10
1735186490000|2024-12-26 04:14:50|81.52|81.02|81.54|81.04|81.54|81.04|81.51|81.01|5
1735186500000|2024-12-26 04:15:00|81.53|81.03|81.6|81.1|81.6|81.1|81.52|81.02|10
1735186510000|2024-12-26 04:15:10|81.59|81.09|81.54|81.04|81.59|81.09|81.54|81.04|8
1735186520000|2024-12-26 04:15:20|81.53|81.03|81.55|81.05|81.57|81.07|81.53|81.03|6
1735186530000|2024-12-26 04:15:30|81.54|81.04|81.53|81.03|81.55|81.05|81.49|80.99|9
1735186540000|2024-12-26 04:15:40|81.52|81.02|81.54|81.04|81.54|81.04|81.52|81.02|5
1735186550000|2024-12-26 04:15:50|81.53|81.03|81.52|81.02|81.53|81.03|81.51|81.01|4
1735186560000|2024-12-26 04:16:00|81.53|81.03|81.6|81.1|81.6|81.1|81.53|81.03|11
1735186570000|2024-12-26 04:16:10|81.59|81.09|81.58|81.08|81.59|81.09|81.56|81.06|8
1735186580000|2024-12-26 04:16:20|81.59|81.09|81.61|81.11|81.62|81.12|81.59|81.09|4
1735186590000|2024-12-26 04:16:30|81.62|81.12|81.62|81.12|81.63|81.13|81.58|81.08|11
1735186600000|2024-12-26 04:16:40|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|3
1735186610000|2024-12-26 04:16:50|81.63|81.13|81.58|81.08|81.66|81.16|81.58|81.08|9
1735186620000|2024-12-26 04:17:00|81.55|81.05|81.53|81.03|81.57|81.07|81.5|81|13
1735186630000|2024-12-26 04:17:10|81.52|81.02|81.48|80.98|81.52|81.02|81.48|80.98|5
1735186640000|2024-12-26 04:17:20|81.47|80.97|81.45|80.95|81.49|80.99|81.44|80.94|10
1735186650000|2024-12-26 04:17:30|81.44|80.94|81.42|80.92|81.44|80.94|81.41|80.91|6
1735186660000|2024-12-26 04:17:40|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|5
1735186670000|2024-12-26 04:17:50|81.47|80.97|81.53|81.03|81.54|81.04|81.47|80.97|6
1735186680000|2024-12-26 04:18:00|81.52|81.02|81.45|80.95|81.52|81.02|81.45|80.95|7
1735186690000|2024-12-26 04:18:10|81.46|80.96|81.54|81.04|81.54|81.04|81.46|80.96|10
1735186700000|2024-12-26 04:18:20|81.55|81.05|81.57|81.07|81.62|81.12|81.54|81.04|14
1735186710000|2024-12-26 04:18:30|81.56|81.06|81.57|81.07|81.57|81.07|81.55|81.05|4
1735186720000|2024-12-26 04:18:40|81.58|81.08|81.64|81.14|81.64|81.14|81.58|81.08|7
1735186730000|2024-12-26 04:18:50|81.65|81.15|81.67|81.17|81.67|81.17|81.65|81.15|3
1735186740000|2024-12-26 04:19:00|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735186750000|2024-12-26 04:19:10|81.67|81.17|81.63|81.13|81.67|81.17|81.63|81.13|6
1735186760000|2024-12-26 04:19:20|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735186770000|2024-12-26 04:19:30|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735186780000|2024-12-26 04:19:40|81.63|81.13|81.58|81.08|81.63|81.13|81.58|81.08|5
1735186790000|2024-12-26 04:19:50|81.55|81.05|81.53|81.03|81.55|81.05|81.52|81.02|7
1735186800000|2024-12-26 04:20:00|81.52|81.02|81.49|80.99|81.52|81.02|81.48|80.98|8
1735186810000|2024-12-26 04:20:10|81.51|81.01|81.46|80.96|81.51|81.01|81.44|80.94|11
1735186820000|2024-12-26 04:20:20|81.47|80.97|81.48|80.98|81.49|80.99|81.46|80.96|7
1735186830000|2024-12-26 04:20:30|81.49|80.99|81.52|81.02|81.53|81.03|81.48|80.98|5
1735186840000|2024-12-26 04:20:40|81.53|81.03|81.5|81|81.55|81.05|81.5|81|5
1735186850000|2024-12-26 04:20:50|81.49|80.99|81.52|81.02|81.52|81.02|81.49|80.99|6
1735186860000|2024-12-26 04:21:00|81.51|81.01|81.53|81.03|81.54|81.04|81.51|81.01|5
1735186870000|2024-12-26 04:21:10|81.54|81.04|81.53|81.03|81.54|81.04|81.53|81.03|4
1735186880000|2024-12-26 04:21:20|81.54|81.04|81.53|81.03|81.54|81.04|81.47|80.97|11
1735186890000|2024-12-26 04:21:30|81.54|81.04|81.55|81.05|81.56|81.06|81.54|81.04|5
1735186900000|2024-12-26 04:21:40|81.54|81.04|81.52|81.02|81.54|81.04|81.51|81.01|9
1735186910000|2024-12-26 04:21:50|81.48|80.98|81.49|80.99|81.5|81|81.47|80.97|6
1735186920000|2024-12-26 04:22:00|81.52|81.02|81.54|81.04|81.54|81.04|81.51|81.01|5
1735186930000|2024-12-26 04:22:10|81.53|81.03|81.55|81.05|81.56|81.06|81.53|81.03|5
1735186940000|2024-12-26 04:22:20|81.54|81.04|81.51|81.01|81.54|81.04|81.47|80.97|13
1735186950000|2024-12-26 04:22:30|81.52|81.02|81.48|80.98|81.52|81.02|81.47|80.97|8
1735186960000|2024-12-26 04:22:40|81.47|80.97|81.47|80.97|81.47|80.97|81.45|80.95|4
1735186970000|2024-12-26 04:22:50|81.48|80.98|81.46|80.96|81.48|80.98|81.46|80.96|3
1735186980000|2024-12-26 04:23:00|81.47|80.97|81.54|81.04|81.54|81.04|81.47|80.97|10
1735186990000|2024-12-26 04:23:10|81.53|81.03|81.53|81.03|81.54|81.04|81.5|81|8
1735187000000|2024-12-26 04:23:20|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735187010000|2024-12-26 04:23:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735187040000|2024-12-26 04:24:00|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|2
1735187050000|2024-12-26 04:24:10|81.56|81.06|81.55|81.05|81.56|81.06|81.55|81.05|4
1735187060000|2024-12-26 04:24:20|81.56|81.06|81.57|81.07|81.58|81.08|81.56|81.06|3
1735187070000|2024-12-26 04:24:30|81.58|81.08|81.63|81.13|81.63|81.13|81.58|81.08|3
1735187090000|2024-12-26 04:24:50|81.62|81.12|81.57|81.07|81.62|81.12|81.57|81.07|4
1735187100000|2024-12-26 04:25:00|81.56|81.06|81.54|81.04|81.56|81.06|81.54|81.04|6
1735187110000|2024-12-26 04:25:10|81.53|81.03|81.51|81.01|81.53|81.03|81.46|80.96|8
1735187120000|2024-12-26 04:25:20|81.52|81.02|81.56|81.06|81.57|81.07|81.51|81.01|8
1735187130000|2024-12-26 04:25:30|81.54|81.04|81.5|81|81.54|81.04|81.5|81|6
1735187140000|2024-12-26 04:25:40|81.52|81.02|81.54|81.04|81.54|81.04|81.52|81.02|3
1735187150000|2024-12-26 04:25:50|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735187160000|2024-12-26 04:26:00|81.56|81.06|81.63|81.13|81.63|81.13|81.56|81.06|4
1735187170000|2024-12-26 04:26:10|81.62|81.12|81.64|81.14|81.64|81.14|81.62|81.12|2
1735187180000|2024-12-26 04:26:20|81.65|81.15|81.62|81.12|81.66|81.16|81.62|81.12|5
1735187190000|2024-12-26 04:26:30|81.63|81.13|81.66|81.16|81.66|81.16|81.63|81.13|4
1735187200000|2024-12-26 04:26:40|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|4
1735187210000|2024-12-26 04:26:50|81.65|81.15|81.61|81.11|81.65|81.15|81.58|81.08|9
1735187220000|2024-12-26 04:27:00|81.6|81.1|81.64|81.14|81.64|81.14|81.57|81.07|8
1735187230000|2024-12-26 04:27:10|81.65|81.15|81.64|81.14|81.66|81.16|81.64|81.14|4
1735187240000|2024-12-26 04:27:20|81.63|81.13|81.61|81.11|81.63|81.13|81.6|81.1|7
1735187250000|2024-12-26 04:27:30|81.59|81.09|81.56|81.06|81.6|81.1|81.55|81.05|6
1735187260000|2024-12-26 04:27:40|81.57|81.07|81.57|81.07|81.57|81.07|81.56|81.06|3
1735187270000|2024-12-26 04:27:50|81.56|81.06|81.56|81.06|81.57|81.07|81.55|81.05|5
1735187280000|2024-12-26 04:28:00|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|2
1735187290000|2024-12-26 04:28:10|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735187300000|2024-12-26 04:28:20|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735187310000|2024-12-26 04:28:30|81.57|81.07|81.59|81.09|81.59|81.09|81.57|81.07|3
1735187320000|2024-12-26 04:28:40|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735187330000|2024-12-26 04:28:50|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735187340000|2024-12-26 04:29:00|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735187350000|2024-12-26 04:29:10|81.61|81.11|81.65|81.15|81.65|81.15|81.61|81.11|5
1735187360000|2024-12-26 04:29:20|81.64|81.14|81.62|81.12|81.65|81.15|81.62|81.12|3
1735187370000|2024-12-26 04:29:30|81.63|81.13|81.63|81.13|81.63|81.13|81.63|81.13|1
1735187380000|2024-12-26 04:29:40|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735187400000|2024-12-26 04:30:00|81.65|81.15|81.71|81.21|81.71|81.21|81.65|81.15|6
1735187410000|2024-12-26 04:30:10|81.72|81.22|81.74|81.24|81.74|81.24|81.72|81.22|3
1735187420000|2024-12-26 04:30:20|81.73|81.23|81.72|81.22|81.73|81.23|81.72|81.22|2
1735187430000|2024-12-26 04:30:30|81.73|81.23|81.73|81.23|81.73|81.23|81.73|81.23|1
1735187440000|2024-12-26 04:30:40|81.74|81.24|81.74|81.24|81.74|81.24|81.74|81.24|1
1735187460000|2024-12-26 04:31:00|81.73|81.23|81.72|81.22|81.73|81.23|81.68|81.18|7
1735187480000|2024-12-26 04:31:20|81.69|81.19|81.68|81.18|81.69|81.19|81.67|81.17|4
1735187490000|2024-12-26 04:31:30|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|2
1735187500000|2024-12-26 04:31:40|81.69|81.19|81.71|81.21|81.72|81.22|81.69|81.19|6
1735187510000|2024-12-26 04:31:50|81.72|81.22|81.74|81.24|81.74|81.24|81.72|81.22|3
1735187520000|2024-12-26 04:32:00|81.75|81.25|81.7|81.2|81.75|81.25|81.7|81.2|8
1735187530000|2024-12-26 04:32:10|81.69|81.19|81.65|81.15|81.69|81.19|81.65|81.15|4
1735187540000|2024-12-26 04:32:20|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|4
1735187550000|2024-12-26 04:32:30|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735187570000|2024-12-26 04:32:50|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735187580000|2024-12-26 04:33:00|81.66|81.16|81.67|81.17|81.67|81.17|81.66|81.16|4
1735187590000|2024-12-26 04:33:10|81.66|81.16|81.66|81.16|81.66|81.16|81.65|81.15|3
1735187600000|2024-12-26 04:33:20|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735187610000|2024-12-26 04:33:30|81.63|81.13|81.64|81.14|81.64|81.14|81.62|81.12|3
1735187620000|2024-12-26 04:33:40|81.63|81.13|81.62|81.12|81.64|81.14|81.62|81.12|4
1735187630000|2024-12-26 04:33:50|81.61|81.11|81.58|81.08|81.62|81.12|81.57|81.07|12
1735187640000|2024-12-26 04:34:00|81.57|81.07|81.61|81.11|81.61|81.11|81.56|81.06|13
1735187650000|2024-12-26 04:34:10|81.6|81.1|81.55|81.05|81.62|81.12|81.55|81.05|11
1735187660000|2024-12-26 04:34:20|81.56|81.06|81.59|81.09|81.59|81.09|81.54|81.04|12
1735187670000|2024-12-26 04:34:30|81.58|81.08|81.56|81.06|81.58|81.08|81.55|81.05|6
1735187680000|2024-12-26 04:34:40|81.55|81.05|81.5|81|81.55|81.05|81.5|81|7
1735187690000|2024-12-26 04:34:50|81.51|81.01|81.46|80.96|81.51|81.01|81.46|80.96|12
1735187700000|2024-12-26 04:35:00|81.45|80.95|81.46|80.96|81.48|80.98|81.43|80.93|8
1735187710000|2024-12-26 04:35:10|81.48|80.98|81.53|81.03|81.53|81.03|81.48|80.98|6
1735187730000|2024-12-26 04:35:30|81.52|81.02|81.5|81|81.52|81.02|81.49|80.99|6
1735187740000|2024-12-26 04:35:40|81.52|81.02|81.49|80.99|81.52|81.02|81.48|80.98|5
1735187750000|2024-12-26 04:35:50|81.48|80.98|81.41|80.91|81.48|80.98|81.41|80.91|10
1735187760000|2024-12-26 04:36:00|81.42|80.92|81.45|80.95|81.46|80.96|81.42|80.92|4
1735187770000|2024-12-26 04:36:10|81.44|80.94|81.53|81.03|81.53|81.03|81.44|80.94|9
1735187790000|2024-12-26 04:36:30|81.49|80.99|81.51|81.01|81.51|81.01|81.48|80.98|6
1735187800000|2024-12-26 04:36:40|81.52|81.02|81.58|81.08|81.58|81.08|81.52|81.02|7
1735187810000|2024-12-26 04:36:50|81.57|81.07|81.58|81.08|81.59|81.09|81.56|81.06|6
1735187820000|2024-12-26 04:37:00|81.57|81.07|81.52|81.02|81.57|81.07|81.52|81.02|6
1735187830000|2024-12-26 04:37:10|81.54|81.04|81.59|81.09|81.59|81.09|81.54|81.04|5
1735187840000|2024-12-26 04:37:20|81.6|81.1|81.56|81.06|81.6|81.1|81.55|81.05|6
1735187850000|2024-12-26 04:37:30|81.55|81.05|81.52|81.02|81.55|81.05|81.52|81.02|4
1735187860000|2024-12-26 04:37:40|81.53|81.03|81.52|81.02|81.53|81.03|81.52|81.02|2
1735187870000|2024-12-26 04:37:50|81.51|81.01|81.47|80.97|81.51|81.01|81.47|80.97|3
1735187880000|2024-12-26 04:38:00|81.45|80.95|81.52|81.02|81.52|81.02|81.45|80.95|7
1735187890000|2024-12-26 04:38:10|81.53|81.03|81.53|81.03|81.53|81.03|81.53|81.03|1
1735187900000|2024-12-26 04:38:20|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735187910000|2024-12-26 04:38:30|81.53|81.03|81.53|81.03|81.53|81.03|81.53|81.03|1
1735187920000|2024-12-26 04:38:40|81.54|81.04|81.6|81.1|81.6|81.1|81.54|81.04|8
1735187930000|2024-12-26 04:38:50|81.61|81.11|81.62|81.12|81.65|81.15|81.61|81.11|12
1735187940000|2024-12-26 04:39:00|81.61|81.11|81.64|81.14|81.64|81.14|81.61|81.11|3
1735187960000|2024-12-26 04:39:20|81.59|81.09|81.56|81.06|81.59|81.09|81.56|81.06|4
1735187980000|2024-12-26 04:39:40|81.55|81.05|81.57|81.07|81.57|81.07|81.55|81.05|4
1735187990000|2024-12-26 04:39:50|81.56|81.06|81.57|81.07|81.57|81.07|81.56|81.06|2
1735188000000|2024-12-26 04:40:00|81.58|81.08|81.57|81.07|81.58|81.08|81.57|81.07|2
1735188010000|2024-12-26 04:40:10|81.58|81.08|81.6|81.1|81.6|81.1|81.58|81.08|5
1735188020000|2024-12-26 04:40:20|81.59|81.09|81.62|81.12|81.62|81.12|81.59|81.09|7
1735188030000|2024-12-26 04:40:30|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|4
1735188040000|2024-12-26 04:40:40|81.61|81.11|81.59|81.09|81.61|81.11|81.59|81.09|3
1735188060000|2024-12-26 04:41:00|81.58|81.08|81.54|81.04|81.58|81.08|81.54|81.04|5
1735188070000|2024-12-26 04:41:10|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735188080000|2024-12-26 04:41:20|81.58|81.08|81.6|81.1|81.6|81.1|81.58|81.08|3
1735188090000|2024-12-26 04:41:30|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735188100000|2024-12-26 04:41:40|81.59|81.09|81.57|81.07|81.59|81.09|81.56|81.06|4
1735188110000|2024-12-26 04:41:50|81.56|81.06|81.59|81.09|81.6|81.1|81.56|81.06|6
1735188120000|2024-12-26 04:42:00|81.6|81.1|81.59|81.09|81.6|81.1|81.59|81.09|4
1735188130000|2024-12-26 04:42:10|81.6|81.1|81.59|81.09|81.6|81.1|81.59|81.09|2
1735188140000|2024-12-26 04:42:20|81.6|81.1|81.58|81.08|81.6|81.1|81.57|81.07|4
1735188150000|2024-12-26 04:42:30|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|4
1735188160000|2024-12-26 04:42:40|81.57|81.07|81.6|81.1|81.6|81.1|81.57|81.07|4
1735188170000|2024-12-26 04:42:50|81.59|81.09|81.6|81.1|81.6|81.1|81.59|81.09|4
1735188180000|2024-12-26 04:43:00|81.59|81.09|81.56|81.06|81.59|81.09|81.56|81.06|6
1735188190000|2024-12-26 04:43:10|81.58|81.08|81.59|81.09|81.6|81.1|81.57|81.07|5
1735188210000|2024-12-26 04:43:30|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735188220000|2024-12-26 04:43:40|81.58|81.08|81.54|81.04|81.58|81.08|81.54|81.04|4
1735188230000|2024-12-26 04:43:50|81.55|81.05|81.57|81.07|81.57|81.07|81.55|81.05|2
1735188240000|2024-12-26 04:44:00|81.56|81.06|81.57|81.07|81.57|81.07|81.56|81.06|2
1735188250000|2024-12-26 04:44:10|81.58|81.08|81.58|81.08|81.59|81.09|81.58|81.08|3
1735188260000|2024-12-26 04:44:20|81.59|81.09|81.62|81.12|81.62|81.12|81.59|81.09|4
1735188270000|2024-12-26 04:44:30|81.59|81.09|81.59|81.09|81.6|81.1|81.59|81.09|3
1735188280000|2024-12-26 04:44:40|81.6|81.1|81.62|81.12|81.62|81.12|81.6|81.1|3
1735188290000|2024-12-26 04:44:50|81.63|81.13|81.65|81.15|81.66|81.16|81.63|81.13|4
1735188300000|2024-12-26 04:45:00|81.64|81.14|81.58|81.08|81.64|81.14|81.58|81.08|6
1735188310000|2024-12-26 04:45:10|81.57|81.07|81.55|81.05|81.58|81.08|81.54|81.04|6
1735188320000|2024-12-26 04:45:20|81.57|81.07|81.56|81.06|81.57|81.07|81.55|81.05|4
1735188330000|2024-12-26 04:45:30|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735188340000|2024-12-26 04:45:40|81.56|81.06|81.55|81.05|81.56|81.06|81.54|81.04|4
1735188360000|2024-12-26 04:46:00|81.54|81.04|81.55|81.05|81.55|81.05|81.52|81.02|7
1735188370000|2024-12-26 04:46:10|81.54|81.04|81.53|81.03|81.54|81.04|81.53|81.03|2
1735188380000|2024-12-26 04:46:20|81.56|81.06|81.54|81.04|81.56|81.06|81.54|81.04|3
1735188390000|2024-12-26 04:46:30|81.53|81.03|81.48|80.98|81.53|81.03|81.46|80.96|8
1735188400000|2024-12-26 04:46:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|6
1735188410000|2024-12-26 04:46:50|81.47|80.97|81.47|80.97|81.48|80.98|81.46|80.96|7
1735188420000|2024-12-26 04:47:00|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|5
1735188440000|2024-12-26 04:47:20|81.43|80.93|81.4|80.9|81.43|80.93|81.4|80.9|3
1735188450000|2024-12-26 04:47:30|81.43|80.93|81.45|80.95|81.45|80.95|81.43|80.93|3
1735188460000|2024-12-26 04:47:40|81.46|80.96|81.42|80.92|81.46|80.96|81.42|80.92|4
1735188470000|2024-12-26 04:47:50|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735188480000|2024-12-26 04:48:00|81.43|80.93|81.4|80.9|81.43|80.93|81.4|80.9|8
1735188490000|2024-12-26 04:48:10|81.37|80.87|81.37|80.87|81.38|80.88|81.37|80.87|3
1735188500000|2024-12-26 04:48:20|81.38|80.88|81.44|80.94|81.44|80.94|81.38|80.88|4
1735188510000|2024-12-26 04:48:30|81.43|80.93|81.41|80.91|81.44|80.94|81.41|80.91|4
1735188520000|2024-12-26 04:48:40|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|2
1735188530000|2024-12-26 04:48:50|81.44|80.94|81.45|80.95|81.46|80.96|81.44|80.94|4
1735188540000|2024-12-26 04:49:00|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735188550000|2024-12-26 04:49:10|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735188560000|2024-12-26 04:49:20|81.47|80.97|81.43|80.93|81.47|80.97|81.43|80.93|6
1735188570000|2024-12-26 04:49:30|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735188580000|2024-12-26 04:49:40|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735188590000|2024-12-26 04:49:50|81.41|80.91|81.36|80.86|81.41|80.91|81.36|80.86|8
1735188600000|2024-12-26 04:50:00|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735188610000|2024-12-26 04:50:10|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735188620000|2024-12-26 04:50:20|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735188630000|2024-12-26 04:50:30|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735188640000|2024-12-26 04:50:40|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735188650000|2024-12-26 04:50:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735188660000|2024-12-26 04:51:00|81.36|80.86|81.36|80.86|81.36|80.86|81.35|80.85|3
1735188670000|2024-12-26 04:51:10|81.37|80.87|81.37|80.87|81.38|80.88|81.37|80.87|5
1735188680000|2024-12-26 04:51:20|81.38|80.88|81.39|80.89|81.39|80.89|81.38|80.88|2
1735188690000|2024-12-26 04:51:30|81.4|80.9|81.43|80.93|81.43|80.93|81.4|80.9|3
1735188700000|2024-12-26 04:51:40|81.42|80.92|81.46|80.96|81.46|80.96|81.42|80.92|4
1735188710000|2024-12-26 04:51:50|81.47|80.97|81.49|80.99|81.49|80.99|81.47|80.97|3
1735188720000|2024-12-26 04:52:00|81.5|81|81.56|81.06|81.57|81.07|81.5|81|9
1735188730000|2024-12-26 04:52:10|81.55|81.05|81.52|81.02|81.55|81.05|81.52|81.02|3
1735188740000|2024-12-26 04:52:20|81.48|80.98|81.48|80.98|81.49|80.99|81.47|80.97|5
1735188750000|2024-12-26 04:52:30|81.49|80.99|81.51|81.01|81.52|81.02|81.49|80.99|6
1735188760000|2024-12-26 04:52:40|81.53|81.03|81.52|81.02|81.53|81.03|81.52|81.02|2
1735188770000|2024-12-26 04:52:50|81.5|81|81.46|80.96|81.5|81|81.46|80.96|6
1735188780000|2024-12-26 04:53:00|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1735188790000|2024-12-26 04:53:10|81.44|80.94|81.46|80.96|81.47|80.97|81.44|80.94|4
1735188800000|2024-12-26 04:53:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735188810000|2024-12-26 04:53:30|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735188820000|2024-12-26 04:53:40|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735188830000|2024-12-26 04:53:50|81.46|80.96|81.44|80.94|81.46|80.96|81.44|80.94|5
1735188840000|2024-12-26 04:54:00|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|6
1735188850000|2024-12-26 04:54:10|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735188860000|2024-12-26 04:54:20|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735188870000|2024-12-26 04:54:30|81.47|80.97|81.49|80.99|81.49|80.99|81.47|80.97|5
1735188880000|2024-12-26 04:54:40|81.48|80.98|81.53|81.03|81.53|81.03|81.48|80.98|5
1735188890000|2024-12-26 04:54:50|81.52|81.02|81.53|81.03|81.53|81.03|81.52|81.02|2
1735188900000|2024-12-26 04:55:00|81.52|81.02|81.53|81.03|81.53|81.03|81.52|81.02|2
1735188910000|2024-12-26 04:55:10|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735188920000|2024-12-26 04:55:20|81.5|81|81.39|80.89|81.5|81|81.39|80.89|8
1735188930000|2024-12-26 04:55:30|81.38|80.88|81.37|80.87|81.38|80.88|81.37|80.87|2
1735188940000|2024-12-26 04:55:40|81.36|80.86|81.38|80.88|81.38|80.88|81.36|80.86|3
1735188950000|2024-12-26 04:55:50|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735188960000|2024-12-26 04:56:00|81.37|80.87|81.37|80.87|81.37|80.87|81.37|80.87|1
1735188970000|2024-12-26 04:56:10|81.38|80.88|81.38|80.88|81.38|80.88|81.38|80.88|1
1735188980000|2024-12-26 04:56:20|81.37|80.87|81.39|80.89|81.39|80.89|81.36|80.86|5
1735188990000|2024-12-26 04:56:30|81.41|80.91|81.42|80.92|81.43|80.93|81.41|80.91|4
1735189000000|2024-12-26 04:56:40|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735189010000|2024-12-26 04:56:50|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735189030000|2024-12-26 04:57:10|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735189040000|2024-12-26 04:57:20|81.41|80.91|81.43|80.93|81.43|80.93|81.41|80.91|4
1735189060000|2024-12-26 04:57:40|81.42|80.92|81.34|80.84|81.42|80.92|81.34|80.84|8
1735189070000|2024-12-26 04:57:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735189080000|2024-12-26 04:58:00|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|10
1735189090000|2024-12-26 04:58:10|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|3
1735189110000|2024-12-26 04:58:30|81.34|80.84|81.33|80.83|81.35|80.85|81.33|80.83|6
1735189120000|2024-12-26 04:58:40|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1735189130000|2024-12-26 04:58:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735189140000|2024-12-26 04:59:00|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735189180000|2024-12-26 04:59:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735189190000|2024-12-26 04:59:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735189200000|2024-12-26 05:00:00|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735189210000|2024-12-26 05:00:10|81.35|80.85|81.35|80.85|81.35|80.85|81.34|80.84|3
1735189220000|2024-12-26 05:00:20|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|4
1735189230000|2024-12-26 05:00:30|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735189240000|2024-12-26 05:00:40|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735189250000|2024-12-26 05:00:50|81.31|80.81|81.32|80.82|81.33|80.83|81.31|80.81|4
1735189270000|2024-12-26 05:01:10|81.33|80.83|81.36|80.86|81.36|80.86|81.33|80.83|3
1735189290000|2024-12-26 05:01:30|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735189300000|2024-12-26 05:01:40|81.37|80.87|81.34|80.84|81.37|80.87|81.34|80.84|6
1735189310000|2024-12-26 05:01:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|4
1735189320000|2024-12-26 05:02:00|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735189330000|2024-12-26 05:02:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735189340000|2024-12-26 05:02:20|81.34|80.84|81.36|80.86|81.36|80.86|81.34|80.84|4
1735189350000|2024-12-26 05:02:30|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735189360000|2024-12-26 05:02:40|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735189380000|2024-12-26 05:03:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735189390000|2024-12-26 05:03:10|81.34|80.84|81.31|80.81|81.34|80.84|81.31|80.81|4
1735189400000|2024-12-26 05:03:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735189420000|2024-12-26 05:03:40|81.31|80.81|81.21|80.71|81.31|80.81|81.16|80.66|13
1735189430000|2024-12-26 05:03:50|81.22|80.72|81.23|80.73|81.24|80.74|81.21|80.71|6
1735189440000|2024-12-26 05:04:00|81.22|80.72|81.28|80.78|81.28|80.78|81.22|80.72|6
1735189450000|2024-12-26 05:04:10|81.29|80.79|81.33|80.83|81.33|80.83|81.29|80.79|7
1735189460000|2024-12-26 05:04:20|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735189480000|2024-12-26 05:04:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735189500000|2024-12-26 05:05:00|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|5
1735189510000|2024-12-26 05:05:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735189520000|2024-12-26 05:05:20|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735189530000|2024-12-26 05:05:30|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735189540000|2024-12-26 05:05:40|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735189560000|2024-12-26 05:06:00|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735189580000|2024-12-26 05:06:20|81.25|80.75|81.32|80.82|81.33|80.83|81.25|80.75|8
1735189590000|2024-12-26 05:06:30|81.31|80.81|81.32|80.82|81.32|80.82|81.28|80.78|7
1735189610000|2024-12-26 05:06:50|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735189620000|2024-12-26 05:07:00|81.33|80.83|81.43|80.93|81.45|80.95|81.32|80.82|11
1735189630000|2024-12-26 05:07:10|81.45|80.95|81.36|80.86|81.45|80.95|81.36|80.86|11
1735189640000|2024-12-26 05:07:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|3
1735189650000|2024-12-26 05:07:30|81.34|80.84|81.35|80.85|81.36|80.86|81.34|80.84|6
1735189660000|2024-12-26 05:07:40|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735189670000|2024-12-26 05:07:50|81.35|80.85|81.27|80.77|81.35|80.85|81.27|80.77|7
1735189680000|2024-12-26 05:08:00|81.26|80.76|81.27|80.77|81.27|80.77|81.24|80.74|8
1735189690000|2024-12-26 05:08:10|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735189700000|2024-12-26 05:08:20|81.26|80.76|81.12|80.62|81.26|80.76|81.12|80.62|12
1735189710000|2024-12-26 05:08:30|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735189720000|2024-12-26 05:08:40|81.09|80.59|81.09|80.59|81.1|80.6|81.08|80.58|6
1735189730000|2024-12-26 05:08:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|4
1735189740000|2024-12-26 05:09:00|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|7
1735189750000|2024-12-26 05:09:10|81.09|80.59|81.1|80.6|81.13|80.63|81.09|80.59|11
1735189760000|2024-12-26 05:09:20|81.09|80.59|81.09|80.59|81.1|80.6|81.08|80.58|5
1735189770000|2024-12-26 05:09:30|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1735189800000|2024-12-26 05:10:00|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1735189810000|2024-12-26 05:10:10|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735189820000|2024-12-26 05:10:20|81|80.5|80.92|80.42|81|80.5|80.91|80.41|9
1735189830000|2024-12-26 05:10:30|80.93|80.43|80.94|80.44|80.96|80.46|80.91|80.41|7
1735189840000|2024-12-26 05:10:40|80.95|80.45|80.92|80.42|80.95|80.45|80.91|80.41|9
1735189850000|2024-12-26 05:10:50|80.91|80.41|80.93|80.43|80.93|80.43|80.89|80.39|7
1735189860000|2024-12-26 05:11:00|80.92|80.42|80.94|80.44|80.94|80.44|80.9|80.4|8
1735189870000|2024-12-26 05:11:10|80.93|80.43|80.87|80.37|80.93|80.43|80.87|80.37|6
1735189880000|2024-12-26 05:11:20|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735189890000|2024-12-26 05:11:30|80.86|80.36|80.85|80.35|80.86|80.36|80.83|80.33|6
1735189900000|2024-12-26 05:11:40|80.86|80.36|80.92|80.42|80.94|80.44|80.86|80.36|10
1735189910000|2024-12-26 05:11:50|80.91|80.41|80.97|80.47|80.97|80.47|80.9|80.4|13
1735189920000|2024-12-26 05:12:00|80.98|80.48|81.09|80.59|81.09|80.59|80.98|80.48|10
1735189930000|2024-12-26 05:12:10|81.11|80.61|81.07|80.57|81.11|80.61|81.05|80.55|12
1735189940000|2024-12-26 05:12:20|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|7
1735189950000|2024-12-26 05:12:30|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735189960000|2024-12-26 05:12:40|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|9
1735189970000|2024-12-26 05:12:50|81.02|80.52|81.02|80.52|81.02|80.52|80.97|80.47|11
1735189980000|2024-12-26 05:13:00|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|4
1735189990000|2024-12-26 05:13:10|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735190000000|2024-12-26 05:13:20|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|4
1735190010000|2024-12-26 05:13:30|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735190030000|2024-12-26 05:13:50|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735190040000|2024-12-26 05:14:00|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|5
1735190050000|2024-12-26 05:14:10|81.08|80.58|81.09|80.59|81.12|80.62|81.08|80.58|5
1735190060000|2024-12-26 05:14:20|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735190070000|2024-12-26 05:14:30|81.13|80.63|81.12|80.62|81.14|80.64|81.12|80.62|6
1735190080000|2024-12-26 05:14:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735190100000|2024-12-26 05:15:00|81.14|80.64|81.16|80.66|81.16|80.66|81.14|80.64|5
1735190110000|2024-12-26 05:15:10|81.15|80.65|81.13|80.63|81.15|80.65|81.12|80.62|4
1735190120000|2024-12-26 05:15:20|81.12|80.62|81.17|80.67|81.17|80.67|81.12|80.62|12
1735190130000|2024-12-26 05:15:30|81.18|80.68|81.21|80.71|81.22|80.72|81.18|80.68|5
1735190140000|2024-12-26 05:15:40|81.2|80.7|81.21|80.71|81.21|80.71|81.19|80.69|3
1735190150000|2024-12-26 05:15:50|81.2|80.7|81.19|80.69|81.21|80.71|81.18|80.68|8
1735190160000|2024-12-26 05:16:00|81.2|80.7|81.21|80.71|81.22|80.72|81.19|80.69|6
1735190170000|2024-12-26 05:16:10|81.22|80.72|81.25|80.75|81.25|80.75|81.22|80.72|6
1735190180000|2024-12-26 05:16:20|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|4
1735190190000|2024-12-26 05:16:30|81.26|80.76|81.26|80.76|81.27|80.77|81.25|80.75|4
1735190200000|2024-12-26 05:16:40|81.27|80.77|81.31|80.81|81.31|80.81|81.27|80.77|4
1735190210000|2024-12-26 05:16:50|81.32|80.82|81.27|80.77|81.32|80.82|81.27|80.77|5
1735190220000|2024-12-26 05:17:00|81.28|80.78|81.31|80.81|81.31|80.81|81.28|80.78|4
1735190240000|2024-12-26 05:17:20|81.33|80.83|81.31|80.81|81.35|80.85|81.31|80.81|6
1735190250000|2024-12-26 05:17:30|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|4
1735190260000|2024-12-26 05:17:40|81.32|80.82|81.33|80.83|81.33|80.83|81.31|80.81|4
1735190270000|2024-12-26 05:17:50|81.32|80.82|81.32|80.82|81.33|80.83|81.31|80.81|5
1735190280000|2024-12-26 05:18:00|81.29|80.79|81.29|80.79|81.29|80.79|81.28|80.78|3
1735190290000|2024-12-26 05:18:10|81.28|80.78|81.28|80.78|81.29|80.79|81.28|80.78|3
1735190300000|2024-12-26 05:18:20|81.27|80.77|81.29|80.79|81.29|80.79|81.26|80.76|4
1735190310000|2024-12-26 05:18:30|81.27|80.77|81.3|80.8|81.3|80.8|81.24|80.74|5
1735190320000|2024-12-26 05:18:40|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735190330000|2024-12-26 05:18:50|81.33|80.83|81.36|80.86|81.36|80.86|81.33|80.83|4
1735190340000|2024-12-26 05:19:00|81.35|80.85|81.35|80.85|81.35|80.85|81.34|80.84|3
1735190350000|2024-12-26 05:19:10|81.34|80.84|81.37|80.87|81.37|80.87|81.34|80.84|4
1735190360000|2024-12-26 05:19:20|81.38|80.88|81.43|80.93|81.43|80.93|81.38|80.88|3
1735190370000|2024-12-26 05:19:30|81.42|80.92|81.47|80.97|81.49|80.99|81.42|80.92|10
1735190380000|2024-12-26 05:19:40|81.46|80.96|81.45|80.95|81.46|80.96|81.43|80.93|4
1735190390000|2024-12-26 05:19:50|81.46|80.96|81.45|80.95|81.46|80.96|81.45|80.95|2
1735190400000|2024-12-26 05:20:00|81.46|80.96|81.51|81.01|81.51|81.01|81.46|80.96|4
1735190410000|2024-12-26 05:20:10|81.5|81|81.5|81|81.51|81.01|81.5|81|5
1735190420000|2024-12-26 05:20:20|81.49|80.99|81.49|80.99|81.5|81|81.48|80.98|5
1735190430000|2024-12-26 05:20:30|81.5|81|81.48|80.98|81.5|81|81.48|80.98|3
1735190440000|2024-12-26 05:20:40|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735190450000|2024-12-26 05:20:50|81.42|80.92|81.45|80.95|81.45|80.95|81.42|80.92|6
1735190460000|2024-12-26 05:21:00|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735190470000|2024-12-26 05:21:10|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|4
1735190480000|2024-12-26 05:21:20|81.44|80.94|81.44|80.94|81.44|80.94|81.43|80.93|3
1735190490000|2024-12-26 05:21:30|81.43|80.93|81.4|80.9|81.43|80.93|81.39|80.89|6
1735190500000|2024-12-26 05:21:40|81.39|80.89|81.38|80.88|81.4|80.9|81.37|80.87|5
1735190510000|2024-12-26 05:21:50|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1735190520000|2024-12-26 05:22:00|81.38|80.88|81.38|80.88|81.39|80.89|81.38|80.88|3
1735190530000|2024-12-26 05:22:10|81.37|80.87|81.34|80.84|81.37|80.87|81.34|80.84|3
1735190540000|2024-12-26 05:22:20|81.33|80.83|81.37|80.87|81.37|80.87|81.33|80.83|3
1735190550000|2024-12-26 05:22:30|81.36|80.86|81.36|80.86|81.36|80.86|81.33|80.83|6
1735190570000|2024-12-26 05:22:50|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735190600000|2024-12-26 05:23:20|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735190620000|2024-12-26 05:23:40|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735190630000|2024-12-26 05:23:50|81.37|80.87|81.35|80.85|81.37|80.87|81.35|80.85|3
1735190640000|2024-12-26 05:24:00|81.36|80.86|81.36|80.86|81.36|80.86|81.35|80.85|3
1735190650000|2024-12-26 05:24:10|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735190660000|2024-12-26 05:24:20|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735190670000|2024-12-26 05:24:30|81.39|80.89|81.4|80.9|81.4|80.9|81.37|80.87|6
1735190680000|2024-12-26 05:24:40|81.39|80.89|81.4|80.9|81.42|80.92|81.39|80.89|5
1735190690000|2024-12-26 05:24:50|81.41|80.91|81.42|80.92|81.42|80.92|81.39|80.89|12
1735190700000|2024-12-26 05:25:00|81.41|80.91|81.43|80.93|81.44|80.94|81.41|80.91|8
1735190710000|2024-12-26 05:25:10|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|3
1735190750000|2024-12-26 05:25:50|81.45|80.95|81.43|80.93|81.45|80.95|81.43|80.93|7
1735190770000|2024-12-26 05:26:10|81.42|80.92|81.45|80.95|81.45|80.95|81.42|80.92|6
1735190780000|2024-12-26 05:26:20|81.46|80.96|81.49|80.99|81.5|81|81.46|80.96|7
1735190790000|2024-12-26 05:26:30|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735190820000|2024-12-26 05:27:00|81.5|81|81.52|81.02|81.52|81.02|81.5|81|5
1735190830000|2024-12-26 05:27:10|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735190840000|2024-12-26 05:27:20|81.51|81.01|81.51|81.01|81.52|81.02|81.51|81.01|3
1735190860000|2024-12-26 05:27:40|81.52|81.02|81.48|80.98|81.52|81.02|81.48|80.98|6
1735190870000|2024-12-26 05:27:50|81.46|80.96|81.47|80.97|81.48|80.98|81.46|80.96|4
1735190880000|2024-12-26 05:28:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735190900000|2024-12-26 05:28:20|81.47|80.97|81.43|80.93|81.47|80.97|81.43|80.93|6
1735190910000|2024-12-26 05:28:30|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735190960000|2024-12-26 05:29:20|81.35|80.85|81.37|80.87|81.38|80.88|81.35|80.85|5
1735190970000|2024-12-26 05:29:30|81.39|80.89|81.43|80.93|81.43|80.93|81.39|80.89|2
1735191000000|2024-12-26 05:30:00|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735191010000|2024-12-26 05:30:10|81.45|80.95|81.47|80.97|81.48|80.98|81.45|80.95|7
1735191020000|2024-12-26 05:30:20|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735191030000|2024-12-26 05:30:30|81.5|81|81.5|81|81.5|81|81.5|81|1
1735191040000|2024-12-26 05:30:40|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735191050000|2024-12-26 05:30:50|81.48|80.98|81.46|80.96|81.48|80.98|81.45|80.95|5
1735191060000|2024-12-26 05:31:00|81.47|80.97|81.49|80.99|81.49|80.99|81.47|80.97|3
1735191070000|2024-12-26 05:31:10|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735191080000|2024-12-26 05:31:20|81.48|80.98|81.51|81.01|81.51|81.01|81.47|80.97|6
1735191090000|2024-12-26 05:31:30|81.52|81.02|81.54|81.04|81.54|81.04|81.52|81.02|3
1735191100000|2024-12-26 05:31:40|81.55|81.05|81.53|81.03|81.55|81.05|81.53|81.03|3
1735191110000|2024-12-26 05:31:50|81.52|81.02|81.52|81.02|81.53|81.03|81.51|81.01|6
1735191120000|2024-12-26 05:32:00|81.51|81.01|81.46|80.96|81.51|81.01|81.46|80.96|5
1735191130000|2024-12-26 05:32:10|81.47|80.97|81.51|81.01|81.51|81.01|81.47|80.97|5
1735191150000|2024-12-26 05:32:30|81.52|81.02|81.51|81.01|81.52|81.02|81.51|81.01|2
1735191160000|2024-12-26 05:32:40|81.5|81|81.43|80.93|81.5|81|81.43|80.93|8
1735191170000|2024-12-26 05:32:50|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735191180000|2024-12-26 05:33:00|81.41|80.91|81.42|80.92|81.43|80.93|81.41|80.91|3
1735191190000|2024-12-26 05:33:10|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735191200000|2024-12-26 05:33:20|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|2
1735191210000|2024-12-26 05:33:30|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1735191230000|2024-12-26 05:33:50|81.41|80.91|81.43|80.93|81.44|80.94|81.41|80.91|5
1735191240000|2024-12-26 05:34:00|81.42|80.92|81.41|80.91|81.43|80.93|81.4|80.9|6
1735191250000|2024-12-26 05:34:10|81.42|80.92|81.41|80.91|81.43|80.93|81.41|80.91|4
1735191260000|2024-12-26 05:34:20|81.42|80.92|81.44|80.94|81.44|80.94|81.42|80.92|3
1735191270000|2024-12-26 05:34:30|81.45|80.95|81.47|80.97|81.47|80.97|81.43|80.93|4
1735191290000|2024-12-26 05:34:50|81.48|80.98|81.52|81.02|81.52|81.02|81.47|80.97|5
1735191300000|2024-12-26 05:35:00|81.53|81.03|81.5|81|81.53|81.03|81.5|81|4
1735191310000|2024-12-26 05:35:10|81.49|80.99|81.45|80.95|81.49|80.99|81.45|80.95|5
1735191320000|2024-12-26 05:35:20|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735191330000|2024-12-26 05:35:30|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735191340000|2024-12-26 05:35:40|81.48|80.98|81.5|81|81.51|81.01|81.47|80.97|6
1735191350000|2024-12-26 05:35:50|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735191360000|2024-12-26 05:36:00|81.5|81|81.52|81.02|81.52|81.02|81.48|80.98|9
1735191370000|2024-12-26 05:36:10|81.53|81.03|81.53|81.03|81.54|81.04|81.53|81.03|3
1735191380000|2024-12-26 05:36:20|81.52|81.02|81.55|81.05|81.55|81.05|81.52|81.02|4
1735191390000|2024-12-26 05:36:30|81.56|81.06|81.57|81.07|81.58|81.08|81.56|81.06|6
1735191400000|2024-12-26 05:36:40|81.56|81.06|81.58|81.08|81.58|81.08|81.55|81.05|5
1735191420000|2024-12-26 05:37:00|81.57|81.07|81.55|81.05|81.57|81.07|81.55|81.05|3
1735191430000|2024-12-26 05:37:10|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735191440000|2024-12-26 05:37:20|81.57|81.07|81.57|81.07|81.58|81.08|81.57|81.07|5
1735191450000|2024-12-26 05:37:30|81.58|81.08|81.58|81.08|81.58|81.08|81.58|81.08|1
1735191470000|2024-12-26 05:37:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735191480000|2024-12-26 05:38:00|81.56|81.06|81.53|81.03|81.56|81.06|81.53|81.03|5
1735191490000|2024-12-26 05:38:10|81.55|81.05|81.55|81.05|81.55|81.05|81.53|81.03|6
1735191510000|2024-12-26 05:38:30|81.56|81.06|81.53|81.03|81.56|81.06|81.51|81.01|8
1735191520000|2024-12-26 05:38:40|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735191540000|2024-12-26 05:39:00|81.51|81.01|81.47|80.97|81.51|81.01|81.47|80.97|3
1735191550000|2024-12-26 05:39:10|81.46|80.96|81.45|80.95|81.46|80.96|81.45|80.95|2
1735191560000|2024-12-26 05:39:20|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735191580000|2024-12-26 05:39:40|81.44|80.94|81.39|80.89|81.44|80.94|81.38|80.88|8
1735191590000|2024-12-26 05:39:50|81.38|80.88|81.36|80.86|81.38|80.88|81.35|80.85|4
1735191610000|2024-12-26 05:40:10|81.37|80.87|81.38|80.88|81.39|80.89|81.37|80.87|3
1735191620000|2024-12-26 05:40:20|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735191650000|2024-12-26 05:40:50|81.41|80.91|81.44|80.94|81.44|80.94|81.4|80.9|9
1735191670000|2024-12-26 05:41:10|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1735191680000|2024-12-26 05:41:20|81.39|80.89|81.39|80.89|81.4|80.9|81.39|80.89|3
1735191690000|2024-12-26 05:41:30|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735191700000|2024-12-26 05:41:40|81.41|80.91|81.41|80.91|81.42|80.92|81.41|80.91|3
1735191730000|2024-12-26 05:42:10|81.42|80.92|81.42|80.92|81.43|80.93|81.42|80.92|3
1735191740000|2024-12-26 05:42:20|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735191760000|2024-12-26 05:42:40|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735191770000|2024-12-26 05:42:50|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735191780000|2024-12-26 05:43:00|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|2
1735191790000|2024-12-26 05:43:10|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|2
1735191800000|2024-12-26 05:43:20|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735191820000|2024-12-26 05:43:40|81.41|80.91|81.41|80.91|81.42|80.92|81.41|80.91|5
1735191830000|2024-12-26 05:43:50|81.4|80.9|81.36|80.86|81.4|80.9|81.36|80.86|6
1735191840000|2024-12-26 05:44:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735191860000|2024-12-26 05:44:20|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735191870000|2024-12-26 05:44:30|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735191880000|2024-12-26 05:44:40|81.37|80.87|81.38|80.88|81.39|80.89|81.37|80.87|4
1735191900000|2024-12-26 05:45:00|81.39|80.89|81.42|80.92|81.42|80.92|81.39|80.89|3
1735191910000|2024-12-26 05:45:10|81.44|80.94|81.43|80.93|81.45|80.95|81.43|80.93|4
1735191920000|2024-12-26 05:45:20|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735191930000|2024-12-26 05:45:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735191940000|2024-12-26 05:45:40|81.46|80.96|81.46|80.96|81.46|80.96|81.45|80.95|3
1735191950000|2024-12-26 05:45:50|81.47|80.97|81.42|80.92|81.47|80.97|81.42|80.92|8
1735191960000|2024-12-26 05:46:00|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735191970000|2024-12-26 05:46:10|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735191980000|2024-12-26 05:46:20|81.4|80.9|81.34|80.84|81.4|80.9|81.34|80.84|8
1735192000000|2024-12-26 05:46:40|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735192010000|2024-12-26 05:46:50|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735192030000|2024-12-26 05:47:10|81.32|80.82|81.3|80.8|81.32|80.82|81.3|80.8|3
1735192040000|2024-12-26 05:47:20|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735192070000|2024-12-26 05:47:50|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735192080000|2024-12-26 05:48:00|81.31|80.81|81.26|80.76|81.32|80.82|81.25|80.75|7
1735192090000|2024-12-26 05:48:10|81.27|80.77|81.3|80.8|81.3|80.8|81.27|80.77|4
1735192100000|2024-12-26 05:48:20|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735192110000|2024-12-26 05:48:30|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|2
1735192120000|2024-12-26 05:48:40|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735192130000|2024-12-26 05:48:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735192140000|2024-12-26 05:49:00|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735192160000|2024-12-26 05:49:20|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735192170000|2024-12-26 05:49:30|81.3|80.8|81.27|80.77|81.3|80.8|81.27|80.77|2
1735192190000|2024-12-26 05:49:50|81.28|80.78|81.27|80.77|81.29|80.79|81.27|80.77|4
1735192200000|2024-12-26 05:50:00|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735192210000|2024-12-26 05:50:10|81.28|80.78|81.31|80.81|81.31|80.81|81.27|80.77|6
1735192220000|2024-12-26 05:50:20|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735192240000|2024-12-26 05:50:40|81.34|80.84|81.37|80.87|81.37|80.87|81.34|80.84|4
1735192270000|2024-12-26 05:51:10|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1735192280000|2024-12-26 05:51:20|81.33|80.83|81.31|80.81|81.34|80.84|81.3|80.8|5
1735192290000|2024-12-26 05:51:30|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1735192300000|2024-12-26 05:51:40|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735192310000|2024-12-26 05:51:50|81.31|80.81|81.31|80.81|81.31|80.81|81.3|80.8|3
1735192320000|2024-12-26 05:52:00|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735192330000|2024-12-26 05:52:10|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|3
1735192340000|2024-12-26 05:52:20|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|2
1735192350000|2024-12-26 05:52:30|81.36|80.86|81.41|80.91|81.41|80.91|81.36|80.86|4
1735192360000|2024-12-26 05:52:40|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1735192370000|2024-12-26 05:52:50|81.41|80.91|81.38|80.88|81.41|80.91|81.38|80.88|2
1735192380000|2024-12-26 05:53:00|81.39|80.89|81.41|80.91|81.41|80.91|81.39|80.89|3
1735192390000|2024-12-26 05:53:10|81.42|80.92|81.42|80.92|81.42|80.92|81.41|80.91|3
1735192400000|2024-12-26 05:53:20|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735192410000|2024-12-26 05:53:30|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|2
1735192430000|2024-12-26 05:53:50|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735192440000|2024-12-26 05:54:00|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735192450000|2024-12-26 05:54:10|81.38|80.88|81.38|80.88|81.38|80.88|81.37|80.87|3
1735192460000|2024-12-26 05:54:20|81.37|80.87|81.4|80.9|81.4|80.9|81.37|80.87|3
1735192470000|2024-12-26 05:54:30|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1735192480000|2024-12-26 05:54:40|81.38|80.88|81.38|80.88|81.38|80.88|81.37|80.87|3
1735192490000|2024-12-26 05:54:50|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735192500000|2024-12-26 05:55:00|81.35|80.85|81.34|80.84|81.35|80.85|81.33|80.83|6
1735192510000|2024-12-26 05:55:10|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|3
1735192520000|2024-12-26 05:55:20|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735192530000|2024-12-26 05:55:30|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735192540000|2024-12-26 05:55:40|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735192560000|2024-12-26 05:56:00|81.28|80.78|81.31|80.81|81.32|80.82|81.28|80.78|8
1735192570000|2024-12-26 05:56:10|81.3|80.8|81.29|80.79|81.3|80.8|81.27|80.77|8
1735192580000|2024-12-26 05:56:20|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735192590000|2024-12-26 05:56:30|81.27|80.77|81.28|80.78|81.28|80.78|81.27|80.77|4
1735192600000|2024-12-26 05:56:40|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735192610000|2024-12-26 05:56:50|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735192620000|2024-12-26 05:57:00|81.28|80.78|81.27|80.77|81.29|80.79|81.27|80.77|4
1735192630000|2024-12-26 05:57:10|81.28|80.78|81.29|80.79|81.29|80.79|81.28|80.78|4
1735192640000|2024-12-26 05:57:20|81.28|80.78|81.29|80.79|81.29|80.79|81.28|80.78|6
1735192650000|2024-12-26 05:57:30|81.28|80.78|81.29|80.79|81.29|80.79|81.28|80.78|4
1735192660000|2024-12-26 05:57:40|81.3|80.8|81.33|80.83|81.33|80.83|81.3|80.8|3
1735192680000|2024-12-26 05:58:00|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735192710000|2024-12-26 05:58:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735192730000|2024-12-26 05:58:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735192760000|2024-12-26 05:59:20|81.34|80.84|81.22|80.72|81.34|80.84|81.22|80.72|6
1735192770000|2024-12-26 05:59:30|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735192780000|2024-12-26 05:59:40|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735192790000|2024-12-26 05:59:50|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735192800000|2024-12-26 06:00:00|81.2|80.7|81.2|80.7|81.2|80.7|81.18|80.68|4
1735192810000|2024-12-26 06:00:10|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|6
1735192820000|2024-12-26 06:00:20|81.22|80.72|81.19|80.69|81.23|80.73|81.19|80.69|8
1735192830000|2024-12-26 06:00:30|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|4
1735192850000|2024-12-26 06:00:50|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|7
1735192860000|2024-12-26 06:01:00|81.13|80.63|81.14|80.64|81.14|80.64|81.12|80.62|7
1735192870000|2024-12-26 06:01:10|81.13|80.63|81.08|80.58|81.13|80.63|81.07|80.57|10
1735192880000|2024-12-26 06:01:20|81.09|80.59|81.12|80.62|81.12|80.62|81.09|80.59|4
1735192890000|2024-12-26 06:01:30|81.1|80.6|81.07|80.57|81.11|80.61|81.07|80.57|5
1735192900000|2024-12-26 06:01:40|81.08|80.58|81.05|80.55|81.08|80.58|81.04|80.54|6
1735192910000|2024-12-26 06:01:50|81.04|80.54|81|80.5|81.05|80.55|80.97|80.47|12
1735192920000|2024-12-26 06:02:00|80.99|80.49|80.93|80.43|80.99|80.49|80.93|80.43|9
1735192930000|2024-12-26 06:02:10|80.92|80.42|80.95|80.45|80.96|80.46|80.92|80.42|7
1735192940000|2024-12-26 06:02:20|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1735192950000|2024-12-26 06:02:30|80.91|80.41|80.91|80.41|80.93|80.43|80.9|80.4|7
1735192960000|2024-12-26 06:02:40|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735192970000|2024-12-26 06:02:50|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1735192980000|2024-12-26 06:03:00|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735192990000|2024-12-26 06:03:10|80.88|80.38|80.93|80.43|80.93|80.43|80.88|80.38|4
1735193000000|2024-12-26 06:03:20|80.92|80.42|80.91|80.41|80.93|80.43|80.91|80.41|3
1735193010000|2024-12-26 06:03:30|80.9|80.4|80.91|80.41|80.92|80.42|80.9|80.4|4
1735193020000|2024-12-26 06:03:40|80.9|80.4|80.95|80.45|80.95|80.45|80.9|80.4|5
1735193030000|2024-12-26 06:03:50|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735193040000|2024-12-26 06:04:00|80.95|80.45|81.03|80.53|81.03|80.53|80.95|80.45|8
1735193060000|2024-12-26 06:04:20|81.02|80.52|81.01|80.51|81.02|80.52|81|80.5|4
1735193070000|2024-12-26 06:04:30|81.02|80.52|81.07|80.57|81.07|80.57|81.02|80.52|9
1735193080000|2024-12-26 06:04:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735193090000|2024-12-26 06:04:50|81.1|80.6|81.08|80.58|81.11|80.61|81.08|80.58|4
1735193100000|2024-12-26 06:05:00|81.09|80.59|81.04|80.54|81.11|80.61|81.04|80.54|12
1735193110000|2024-12-26 06:05:10|81.03|80.53|81.06|80.56|81.06|80.56|81.03|80.53|4
1735193120000|2024-12-26 06:05:20|81.08|80.58|81.12|80.62|81.12|80.62|81.08|80.58|4
1735193130000|2024-12-26 06:05:30|81.13|80.63|81.17|80.67|81.17|80.67|81.12|80.62|8
1735193140000|2024-12-26 06:05:40|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735193150000|2024-12-26 06:05:50|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|5
1735193160000|2024-12-26 06:06:00|81.19|80.69|81.22|80.72|81.23|80.73|81.18|80.68|5
1735193170000|2024-12-26 06:06:10|81.21|80.71|81.15|80.65|81.21|80.71|81.14|80.64|7
1735193190000|2024-12-26 06:06:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735193200000|2024-12-26 06:06:40|81.13|80.63|81.07|80.57|81.13|80.63|81.06|80.56|8
1735193210000|2024-12-26 06:06:50|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735193220000|2024-12-26 06:07:00|81.1|80.6|81.1|80.6|81.12|80.62|81.1|80.6|5
1735193230000|2024-12-26 06:07:10|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735193240000|2024-12-26 06:07:20|81.07|80.57|81|80.5|81.07|80.57|81|80.5|11
1735193250000|2024-12-26 06:07:30|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735193260000|2024-12-26 06:07:40|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|7
1735193270000|2024-12-26 06:07:50|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735193280000|2024-12-26 06:08:00|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735193290000|2024-12-26 06:08:10|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735193300000|2024-12-26 06:08:20|81|80.5|81.03|80.53|81.03|80.53|81|80.5|3
1735193310000|2024-12-26 06:08:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735193320000|2024-12-26 06:08:40|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735193330000|2024-12-26 06:08:50|81.05|80.55|81.05|80.55|81.05|80.55|81.03|80.53|5
1735193340000|2024-12-26 06:09:00|81.06|80.56|81.06|80.56|81.08|80.58|81.05|80.55|7
1735193350000|2024-12-26 06:09:10|81.05|80.55|81.08|80.58|81.09|80.59|81.05|80.55|5
1735193360000|2024-12-26 06:09:20|81.09|80.59|81.14|80.64|81.14|80.64|81.09|80.59|4
1735193370000|2024-12-26 06:09:30|81.15|80.65|81.15|80.65|81.17|80.67|81.14|80.64|6
1735193380000|2024-12-26 06:09:40|81.14|80.64|81.17|80.67|81.17|80.67|81.14|80.64|4
1735193390000|2024-12-26 06:09:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735193400000|2024-12-26 06:10:00|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735193410000|2024-12-26 06:10:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735193420000|2024-12-26 06:10:20|81.17|80.67|81.19|80.69|81.19|80.69|81.17|80.67|3
1735193430000|2024-12-26 06:10:30|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|7
1735193440000|2024-12-26 06:10:40|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735193450000|2024-12-26 06:10:50|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735193460000|2024-12-26 06:11:00|81.24|80.74|81.18|80.68|81.24|80.74|81.18|80.68|2
1735193470000|2024-12-26 06:11:10|81.19|80.69|81.2|80.7|81.2|80.7|81.18|80.68|4
1735193480000|2024-12-26 06:11:20|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735193490000|2024-12-26 06:11:30|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735193510000|2024-12-26 06:11:50|81.19|80.69|81.17|80.67|81.19|80.69|81.17|80.67|2
1735193520000|2024-12-26 06:12:00|81.2|80.7|81.16|80.66|81.22|80.72|81.16|80.66|8
1735193530000|2024-12-26 06:12:10|81.18|80.68|81.16|80.66|81.18|80.68|81.16|80.66|3
1735193540000|2024-12-26 06:12:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735193550000|2024-12-26 06:12:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735193580000|2024-12-26 06:13:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735193590000|2024-12-26 06:13:10|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|3
1735193620000|2024-12-26 06:13:40|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735193630000|2024-12-26 06:13:50|81.16|80.66|81.16|80.66|81.17|80.67|81.15|80.65|9
1735193650000|2024-12-26 06:14:10|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735193660000|2024-12-26 06:14:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735193670000|2024-12-26 06:14:30|81.18|80.68|81.21|80.71|81.22|80.72|81.18|80.68|6
1735193680000|2024-12-26 06:14:40|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|5
1735193690000|2024-12-26 06:14:50|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735193700000|2024-12-26 06:15:00|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|5
1735193710000|2024-12-26 06:15:10|81.2|80.7|81.22|80.72|81.22|80.72|81.2|80.7|3
1735193720000|2024-12-26 06:15:20|81.23|80.73|81.26|80.76|81.26|80.76|81.23|80.73|4
1735193730000|2024-12-26 06:15:30|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735193740000|2024-12-26 06:15:40|81.28|80.78|81.3|80.8|81.31|80.81|81.27|80.77|9
1735193750000|2024-12-26 06:15:50|81.32|80.82|81.28|80.78|81.32|80.82|81.27|80.77|7
1735193760000|2024-12-26 06:16:00|81.29|80.79|81.28|80.78|81.31|80.81|81.28|80.78|5
1735193770000|2024-12-26 06:16:10|81.27|80.77|81.28|80.78|81.28|80.78|81.27|80.77|2
1735193780000|2024-12-26 06:16:20|81.27|80.77|81.31|80.81|81.31|80.81|81.27|80.77|4
1735193790000|2024-12-26 06:16:30|81.3|80.8|81.25|80.75|81.3|80.8|81.25|80.75|7
1735193800000|2024-12-26 06:16:40|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|4
1735193810000|2024-12-26 06:16:50|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|3
1735193820000|2024-12-26 06:17:00|81.21|80.71|81.16|80.66|81.21|80.71|81.16|80.66|4
1735193830000|2024-12-26 06:17:10|81.17|80.67|81.21|80.71|81.21|80.71|81.17|80.67|6
1735193860000|2024-12-26 06:17:40|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|2
1735193880000|2024-12-26 06:18:00|81.23|80.73|81.2|80.7|81.23|80.73|81.17|80.67|6
1735193890000|2024-12-26 06:18:10|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735193900000|2024-12-26 06:18:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735193910000|2024-12-26 06:18:30|81.16|80.66|81.14|80.64|81.17|80.67|81.14|80.64|6
1735193920000|2024-12-26 06:18:40|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735193930000|2024-12-26 06:18:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735193940000|2024-12-26 06:19:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735193950000|2024-12-26 06:19:10|81.15|80.65|81.21|80.71|81.21|80.71|81.15|80.65|5
1735193960000|2024-12-26 06:19:20|81.2|80.7|81.22|80.72|81.22|80.72|81.2|80.7|3
1735193970000|2024-12-26 06:19:30|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735193980000|2024-12-26 06:19:40|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|3
1735193990000|2024-12-26 06:19:50|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735194000000|2024-12-26 06:20:00|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|2
1735194010000|2024-12-26 06:20:10|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1735194020000|2024-12-26 06:20:20|81.18|80.68|81.17|80.67|81.21|80.71|81.17|80.67|5
1735194040000|2024-12-26 06:20:40|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735194050000|2024-12-26 06:20:50|81.22|80.72|81.18|80.68|81.22|80.72|81.17|80.67|5
1735194070000|2024-12-26 06:21:10|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|9
1735194080000|2024-12-26 06:21:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735194090000|2024-12-26 06:21:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735194100000|2024-12-26 06:21:40|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735194110000|2024-12-26 06:21:50|81.14|80.64|81.12|80.62|81.15|80.65|81.11|80.61|7
1735194120000|2024-12-26 06:22:00|81.11|80.61|81.09|80.59|81.11|80.61|81.08|80.58|5
1735194130000|2024-12-26 06:22:10|81.08|80.58|81.05|80.55|81.09|80.59|81.04|80.54|6
1735194140000|2024-12-26 06:22:20|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735194150000|2024-12-26 06:22:30|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1735194160000|2024-12-26 06:22:40|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735194180000|2024-12-26 06:23:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735194190000|2024-12-26 06:23:10|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1735194200000|2024-12-26 06:23:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735194210000|2024-12-26 06:23:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735194230000|2024-12-26 06:23:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735194240000|2024-12-26 06:24:00|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|3
1735194250000|2024-12-26 06:24:10|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|4
1735194260000|2024-12-26 06:24:20|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|4
1735194270000|2024-12-26 06:24:30|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735194280000|2024-12-26 06:24:40|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|2
1735194290000|2024-12-26 06:24:50|81.09|80.59|81.07|80.57|81.1|80.6|81.07|80.57|4
1735194310000|2024-12-26 06:25:10|81.08|80.58|81.05|80.55|81.08|80.58|81.04|80.54|6
1735194320000|2024-12-26 06:25:20|81.06|80.56|81.05|80.55|81.07|80.57|81.05|80.55|4
1735194330000|2024-12-26 06:25:30|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|4
1735194340000|2024-12-26 06:25:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735194350000|2024-12-26 06:25:50|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735194370000|2024-12-26 06:26:10|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735194400000|2024-12-26 06:26:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735194410000|2024-12-26 06:26:50|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735194430000|2024-12-26 06:27:10|81.06|80.56|81.05|80.55|81.07|80.57|81.05|80.55|4
1735194440000|2024-12-26 06:27:20|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1735194450000|2024-12-26 06:27:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735194460000|2024-12-26 06:27:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735194470000|2024-12-26 06:27:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735194480000|2024-12-26 06:28:00|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735194490000|2024-12-26 06:28:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735194500000|2024-12-26 06:28:20|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735194510000|2024-12-26 06:28:30|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735194520000|2024-12-26 06:28:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735194540000|2024-12-26 06:29:00|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735194570000|2024-12-26 06:29:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|5
1735194580000|2024-12-26 06:29:40|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|3
1735194590000|2024-12-26 06:29:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735194600000|2024-12-26 06:30:00|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735194610000|2024-12-26 06:30:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735194620000|2024-12-26 06:30:20|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1735194700000|2024-12-26 06:31:40|80.98|80.48|80.88|80.38|80.98|80.48|80.88|80.38|7
1735194710000|2024-12-26 06:31:50|80.87|80.37|80.85|80.35|80.87|80.37|80.84|80.34|5
1735194730000|2024-12-26 06:32:10|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735194740000|2024-12-26 06:32:20|80.83|80.33|80.73|80.23|80.83|80.33|80.73|80.23|9
1735194750000|2024-12-26 06:32:30|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|8
1735194760000|2024-12-26 06:32:40|80.72|80.22|80.72|80.22|80.73|80.23|80.72|80.22|3
1735194770000|2024-12-26 06:32:50|80.74|80.24|80.73|80.23|80.74|80.24|80.72|80.22|4
1735194780000|2024-12-26 06:33:00|80.74|80.24|80.75|80.25|80.75|80.25|80.73|80.23|6
1735194790000|2024-12-26 06:33:10|80.76|80.26|80.74|80.24|80.76|80.26|80.73|80.23|5
1735194800000|2024-12-26 06:33:20|80.73|80.23|80.69|80.19|80.73|80.23|80.66|80.16|10
1735194810000|2024-12-26 06:33:30|80.72|80.22|80.66|80.16|80.72|80.22|80.64|80.14|11
1735194820000|2024-12-26 06:33:40|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1735194840000|2024-12-26 06:34:00|80.68|80.18|80.7|80.2|80.7|80.2|80.67|80.17|4
1735194850000|2024-12-26 06:34:10|80.72|80.22|80.72|80.22|80.72|80.22|80.71|80.21|3
1735194860000|2024-12-26 06:34:20|80.71|80.21|80.69|80.19|80.71|80.21|80.68|80.18|3
1735194870000|2024-12-26 06:34:30|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|5
1735194880000|2024-12-26 06:34:40|80.75|80.25|80.85|80.35|80.85|80.35|80.75|80.25|5
1735194890000|2024-12-26 06:34:50|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|6
1735194900000|2024-12-26 06:35:00|80.84|80.34|80.8|80.3|80.84|80.34|80.79|80.29|9
1735194910000|2024-12-26 06:35:10|80.78|80.28|80.72|80.22|80.78|80.28|80.72|80.22|8
1735194920000|2024-12-26 06:35:20|80.71|80.21|80.68|80.18|80.72|80.22|80.68|80.18|5
1735194930000|2024-12-26 06:35:30|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|6
1735194940000|2024-12-26 06:35:40|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735194950000|2024-12-26 06:35:50|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735194960000|2024-12-26 06:36:00|80.68|80.18|80.71|80.21|80.73|80.23|80.68|80.18|5
1735194970000|2024-12-26 06:36:10|80.69|80.19|80.72|80.22|80.72|80.22|80.69|80.19|6
1735194980000|2024-12-26 06:36:20|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1735194990000|2024-12-26 06:36:30|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1735195000000|2024-12-26 06:36:40|80.73|80.23|80.73|80.23|80.74|80.24|80.73|80.23|5
1735195010000|2024-12-26 06:36:50|80.74|80.24|80.74|80.24|80.75|80.25|80.74|80.24|3
1735195020000|2024-12-26 06:37:00|80.73|80.23|80.73|80.23|80.73|80.23|80.72|80.22|7
1735195030000|2024-12-26 06:37:10|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|3
1735195040000|2024-12-26 06:37:20|80.72|80.22|80.72|80.22|80.73|80.23|80.72|80.22|3
1735195060000|2024-12-26 06:37:40|80.73|80.23|80.73|80.23|80.74|80.24|80.73|80.23|5
1735195070000|2024-12-26 06:37:50|80.72|80.22|80.67|80.17|80.72|80.22|80.67|80.17|6
1735195080000|2024-12-26 06:38:00|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735195090000|2024-12-26 06:38:10|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|3
1735195100000|2024-12-26 06:38:20|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|2
1735195110000|2024-12-26 06:38:30|80.69|80.19|80.72|80.22|80.72|80.22|80.68|80.18|5
1735195120000|2024-12-26 06:38:40|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1735195130000|2024-12-26 06:38:50|80.73|80.23|80.76|80.26|80.76|80.26|80.72|80.22|5
1735195140000|2024-12-26 06:39:00|80.77|80.27|80.71|80.21|80.77|80.27|80.71|80.21|9
1735195150000|2024-12-26 06:39:10|80.72|80.22|80.73|80.23|80.73|80.23|80.72|80.22|2
1735195160000|2024-12-26 06:39:20|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|3
1735195170000|2024-12-26 06:39:30|80.78|80.28|80.78|80.28|80.81|80.31|80.78|80.28|7
1735195180000|2024-12-26 06:39:40|80.8|80.3|80.82|80.32|80.83|80.33|80.8|80.3|9
1735195190000|2024-12-26 06:39:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735195200000|2024-12-26 06:40:00|80.82|80.32|80.8|80.3|80.82|80.32|80.78|80.28|6
1735195210000|2024-12-26 06:40:10|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735195220000|2024-12-26 06:40:20|80.82|80.32|80.8|80.3|80.84|80.34|80.8|80.3|7
1735195230000|2024-12-26 06:40:30|80.79|80.29|80.64|80.14|80.81|80.31|80.64|80.14|15
1735195240000|2024-12-26 06:40:40|80.63|80.13|80.76|80.26|80.77|80.27|80.62|80.12|19
1735195250000|2024-12-26 06:40:50|80.77|80.27|80.83|80.33|80.91|80.41|80.77|80.27|17
1735195260000|2024-12-26 06:41:00|80.84|80.34|80.91|80.41|80.92|80.42|80.81|80.31|21
1735195270000|2024-12-26 06:41:10|80.93|80.43|80.83|80.33|80.93|80.43|80.82|80.32|11
1735195280000|2024-12-26 06:41:20|80.82|80.32|80.77|80.27|80.82|80.32|80.77|80.27|7
1735195290000|2024-12-26 06:41:30|80.76|80.26|80.79|80.29|80.79|80.29|80.76|80.26|4
1735195300000|2024-12-26 06:41:40|80.77|80.27|80.79|80.29|80.8|80.3|80.76|80.26|6
1735195310000|2024-12-26 06:41:50|80.8|80.3|80.82|80.32|80.83|80.33|80.79|80.29|5
1735195320000|2024-12-26 06:42:00|80.81|80.31|80.7|80.2|80.81|80.31|80.7|80.2|4
1735195330000|2024-12-26 06:42:10|80.72|80.22|80.75|80.25|80.75|80.25|80.72|80.22|8
1735195340000|2024-12-26 06:42:20|80.77|80.27|80.72|80.22|80.78|80.28|80.72|80.22|11
1735195350000|2024-12-26 06:42:30|80.74|80.24|80.75|80.25|80.76|80.26|80.74|80.24|4
1735195360000|2024-12-26 06:42:40|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1735195370000|2024-12-26 06:42:50|80.74|80.24|80.75|80.25|80.75|80.25|80.73|80.23|5
1735195380000|2024-12-26 06:43:00|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1735195390000|2024-12-26 06:43:10|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|6
1735195400000|2024-12-26 06:43:20|80.78|80.28|80.79|80.29|80.81|80.31|80.78|80.28|7
1735195410000|2024-12-26 06:43:30|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1735195420000|2024-12-26 06:43:40|80.8|80.3|80.75|80.25|80.81|80.31|80.75|80.25|8
1735195430000|2024-12-26 06:43:50|80.76|80.26|80.79|80.29|80.79|80.29|80.76|80.26|3
1735195440000|2024-12-26 06:44:00|80.76|80.26|80.78|80.28|80.81|80.31|80.76|80.26|7
1735195450000|2024-12-26 06:44:10|80.79|80.29|80.8|80.3|80.8|80.3|80.78|80.28|3
1735195470000|2024-12-26 06:44:30|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|5
1735195490000|2024-12-26 06:44:50|80.81|80.31|80.85|80.35|80.85|80.35|80.81|80.31|4
1735195500000|2024-12-26 06:45:00|80.86|80.36|80.81|80.31|80.86|80.36|80.8|80.3|8
1735195510000|2024-12-26 06:45:10|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735195520000|2024-12-26 06:45:20|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735195530000|2024-12-26 06:45:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735195540000|2024-12-26 06:45:40|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|5
1735195550000|2024-12-26 06:45:50|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|5
1735195560000|2024-12-26 06:46:00|80.85|80.35|80.94|80.44|80.94|80.44|80.85|80.35|6
1735195570000|2024-12-26 06:46:10|80.95|80.45|80.93|80.43|80.95|80.45|80.91|80.41|5
1735195580000|2024-12-26 06:46:20|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735195600000|2024-12-26 06:46:40|80.94|80.44|80.97|80.47|80.98|80.48|80.94|80.44|6
1735195610000|2024-12-26 06:46:50|80.98|80.48|81.09|80.59|81.11|80.61|80.97|80.47|9
1735195620000|2024-12-26 06:47:00|81.08|80.58|81.09|80.59|81.11|80.61|81.07|80.57|17
1735195630000|2024-12-26 06:47:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735195640000|2024-12-26 06:47:20|81.08|80.58|81|80.5|81.08|80.58|81|80.5|7
1735195650000|2024-12-26 06:47:30|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1735195660000|2024-12-26 06:47:40|80.99|80.49|80.98|80.48|80.99|80.49|80.95|80.45|7
1735195670000|2024-12-26 06:47:50|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1735195680000|2024-12-26 06:48:00|80.95|80.45|80.95|80.45|80.95|80.45|80.94|80.44|3
1735195690000|2024-12-26 06:48:10|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735195700000|2024-12-26 06:48:20|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735195710000|2024-12-26 06:48:30|80.96|80.46|81.02|80.52|81.02|80.52|80.96|80.46|5
1735195720000|2024-12-26 06:48:40|81.01|80.51|81.03|80.53|81.04|80.54|81.01|80.51|5
1735195730000|2024-12-26 06:48:50|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735195740000|2024-12-26 06:49:00|81.01|80.51|81|80.5|81.01|80.51|80.99|80.49|3
1735195750000|2024-12-26 06:49:10|80.99|80.49|80.98|80.48|80.99|80.49|80.97|80.47|3
1735195760000|2024-12-26 06:49:20|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735195770000|2024-12-26 06:49:30|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1735195780000|2024-12-26 06:49:40|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735195800000|2024-12-26 06:50:00|80.98|80.48|80.94|80.44|80.98|80.48|80.94|80.44|10
1735195810000|2024-12-26 06:50:10|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735195820000|2024-12-26 06:50:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735195830000|2024-12-26 06:50:30|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735195840000|2024-12-26 06:50:40|80.92|80.42|80.93|80.43|80.93|80.43|80.91|80.41|7
1735195850000|2024-12-26 06:50:50|80.94|80.44|80.94|80.44|80.97|80.47|80.94|80.44|12
1735195860000|2024-12-26 06:51:00|80.92|80.42|80.99|80.49|80.99|80.49|80.92|80.42|10
1735195890000|2024-12-26 06:51:30|80.95|80.45|80.97|80.47|80.98|80.48|80.95|80.45|4
1735195900000|2024-12-26 06:51:40|80.96|80.46|80.97|80.47|80.99|80.49|80.96|80.46|6
1735195930000|2024-12-26 06:52:10|80.98|80.48|80.99|80.49|81|80.5|80.97|80.47|6
1735195940000|2024-12-26 06:52:20|81|80.5|81.02|80.52|81.02|80.52|81|80.5|4
1735195950000|2024-12-26 06:52:30|81.04|80.54|81.09|80.59|81.1|80.6|81.03|80.53|12
1735195970000|2024-12-26 06:52:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|4
1735195980000|2024-12-26 06:53:00|81.12|80.62|81.07|80.57|81.12|80.62|81.06|80.56|7
1735195990000|2024-12-26 06:53:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735196000000|2024-12-26 06:53:20|81.05|80.55|81.04|80.54|81.05|80.55|81.03|80.53|5
1735196010000|2024-12-26 06:53:30|81.05|80.55|81.06|80.56|81.06|80.56|81.04|80.54|4
1735196020000|2024-12-26 06:53:40|81.05|80.55|81.08|80.58|81.08|80.58|81.04|80.54|5
1735196030000|2024-12-26 06:53:50|81.07|80.57|81.06|80.56|81.08|80.58|81.06|80.56|4
1735196040000|2024-12-26 06:54:00|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735196050000|2024-12-26 06:54:10|81.06|80.56|81.04|80.54|81.06|80.56|81.04|80.54|7
1735196070000|2024-12-26 06:54:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735196080000|2024-12-26 06:54:40|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735196090000|2024-12-26 06:54:50|81.07|80.57|81.02|80.52|81.07|80.57|81.02|80.52|6
1735196100000|2024-12-26 06:55:00|81.01|80.51|81.01|80.51|81.02|80.52|81|80.5|5
1735196110000|2024-12-26 06:55:10|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|4
1735196120000|2024-12-26 06:55:20|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|3
1735196130000|2024-12-26 06:55:30|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735196150000|2024-12-26 06:55:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735196160000|2024-12-26 06:56:00|81.03|80.53|80.97|80.47|81.03|80.53|80.97|80.47|6
1735196170000|2024-12-26 06:56:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735196180000|2024-12-26 06:56:20|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735196190000|2024-12-26 06:56:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735196200000|2024-12-26 06:56:40|81|80.5|81|80.5|81|80.5|81|80.5|1
1735196210000|2024-12-26 06:56:50|81.01|80.51|81.02|80.52|81.04|80.54|81.01|80.51|7
1735196220000|2024-12-26 06:57:00|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|4
1735196230000|2024-12-26 06:57:10|81.05|80.55|81.04|80.54|81.06|80.56|81.04|80.54|4
1735196240000|2024-12-26 06:57:20|81.05|80.55|81.06|80.56|81.06|80.56|81.04|80.54|3
1735196250000|2024-12-26 06:57:30|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|3
1735196270000|2024-12-26 06:57:50|81.06|80.56|81.04|80.54|81.07|80.57|81.04|80.54|4
1735196290000|2024-12-26 06:58:10|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|3
1735196310000|2024-12-26 06:58:30|81|80.5|80.96|80.46|81|80.5|80.96|80.46|3
1735196320000|2024-12-26 06:58:40|80.97|80.47|80.97|80.47|80.99|80.49|80.97|80.47|5
1735196360000|2024-12-26 06:59:20|81|80.5|80.99|80.49|81|80.5|80.98|80.48|6
1735196370000|2024-12-26 06:59:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735196380000|2024-12-26 06:59:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735196400000|2024-12-26 07:00:00|80.91|80.41|80.9|80.4|80.93|80.43|80.9|80.4|8
1735196410000|2024-12-26 07:00:10|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735196420000|2024-12-26 07:00:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735196430000|2024-12-26 07:00:30|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735196440000|2024-12-26 07:00:40|80.87|80.37|80.87|80.37|80.87|80.37|80.86|80.36|3
1735196450000|2024-12-26 07:00:50|80.86|80.36|80.88|80.38|80.9|80.4|80.86|80.36|8
1735196460000|2024-12-26 07:01:00|80.87|80.37|80.88|80.38|80.89|80.39|80.87|80.37|4
1735196470000|2024-12-26 07:01:10|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735196480000|2024-12-26 07:01:20|80.91|80.41|80.94|80.44|80.94|80.44|80.9|80.4|7
1735196490000|2024-12-26 07:01:30|80.95|80.45|80.92|80.42|80.97|80.47|80.92|80.42|9
1735196500000|2024-12-26 07:01:40|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|3
1735196510000|2024-12-26 07:01:50|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735196520000|2024-12-26 07:02:00|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|5
1735196530000|2024-12-26 07:02:10|80.86|80.36|80.81|80.31|80.86|80.36|80.81|80.31|6
1735196550000|2024-12-26 07:02:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735196560000|2024-12-26 07:02:40|80.78|80.28|80.77|80.27|80.79|80.29|80.76|80.26|5
1735196570000|2024-12-26 07:02:50|80.78|80.28|80.73|80.23|80.78|80.28|80.73|80.23|5
1735196580000|2024-12-26 07:03:00|80.72|80.22|80.72|80.22|80.74|80.24|80.71|80.21|8
1735196590000|2024-12-26 07:03:10|80.71|80.21|80.73|80.23|80.73|80.23|80.7|80.2|10
1735196600000|2024-12-26 07:03:20|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|5
1735196610000|2024-12-26 07:03:30|80.73|80.23|80.75|80.25|80.75|80.25|80.73|80.23|3
1735196620000|2024-12-26 07:03:40|80.73|80.23|80.79|80.29|80.79|80.29|80.73|80.23|5
1735196630000|2024-12-26 07:03:50|80.78|80.28|80.83|80.33|80.84|80.34|80.78|80.28|9
1735196640000|2024-12-26 07:04:00|80.81|80.31|80.84|80.34|80.85|80.35|80.8|80.3|7
1735196650000|2024-12-26 07:04:10|80.85|80.35|80.87|80.37|80.88|80.38|80.84|80.34|9
1735196660000|2024-12-26 07:04:20|80.86|80.36|80.85|80.35|80.86|80.36|80.84|80.34|3
1735196670000|2024-12-26 07:04:30|80.86|80.36|80.77|80.27|80.86|80.36|80.77|80.27|10
1735196680000|2024-12-26 07:04:40|80.76|80.26|80.74|80.24|80.76|80.26|80.74|80.24|3
1735196690000|2024-12-26 07:04:50|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|4
1735196700000|2024-12-26 07:05:00|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1735196710000|2024-12-26 07:05:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735196720000|2024-12-26 07:05:20|80.77|80.27|80.7|80.2|80.77|80.27|80.7|80.2|9
1735196730000|2024-12-26 07:05:30|80.71|80.21|80.76|80.26|80.77|80.27|80.71|80.21|7
1735196740000|2024-12-26 07:05:40|80.77|80.27|80.8|80.3|80.8|80.3|80.77|80.27|8
1735196750000|2024-12-26 07:05:50|80.78|80.28|80.76|80.26|80.78|80.28|80.75|80.25|6
1735196760000|2024-12-26 07:06:00|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|4
1735196770000|2024-12-26 07:06:10|80.77|80.27|80.79|80.29|80.8|80.3|80.77|80.27|6
1735196780000|2024-12-26 07:06:20|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|4
1735196790000|2024-12-26 07:06:30|80.83|80.33|80.84|80.34|80.85|80.35|80.83|80.33|3
1735196810000|2024-12-26 07:06:50|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|4
1735196820000|2024-12-26 07:07:00|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735196830000|2024-12-26 07:07:10|80.87|80.37|80.86|80.36|80.88|80.38|80.86|80.36|4
1735196840000|2024-12-26 07:07:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735196850000|2024-12-26 07:07:30|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|3
1735196860000|2024-12-26 07:07:40|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|4
1735196870000|2024-12-26 07:07:50|80.82|80.32|80.87|80.37|80.88|80.38|80.82|80.32|7
1735196880000|2024-12-26 07:08:00|80.88|80.38|80.9|80.4|80.9|80.4|80.87|80.37|4
1735196890000|2024-12-26 07:08:10|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|3
1735196900000|2024-12-26 07:08:20|80.95|80.45|81|80.5|81|80.5|80.93|80.43|10
1735196910000|2024-12-26 07:08:30|80.99|80.49|81.03|80.53|81.03|80.53|80.99|80.49|4
1735196920000|2024-12-26 07:08:40|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735196930000|2024-12-26 07:08:50|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|5
1735196940000|2024-12-26 07:09:00|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735196950000|2024-12-26 07:09:10|81.04|80.54|81.05|80.55|81.06|80.56|81.03|80.53|6
1735196960000|2024-12-26 07:09:20|81.04|80.54|81.02|80.52|81.06|80.56|81.02|80.52|11
1735196970000|2024-12-26 07:09:30|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|6
1735196980000|2024-12-26 07:09:40|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|2
1735196990000|2024-12-26 07:09:50|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735197000000|2024-12-26 07:10:00|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|4
1735197010000|2024-12-26 07:10:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735197020000|2024-12-26 07:10:20|81.11|80.61|81.12|80.62|81.12|80.62|81.09|80.59|10
1735197030000|2024-12-26 07:10:30|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735197040000|2024-12-26 07:10:40|81.11|80.61|81.15|80.65|81.16|80.66|81.11|80.61|7
1735197050000|2024-12-26 07:10:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|4
1735197060000|2024-12-26 07:11:00|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735197070000|2024-12-26 07:11:10|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|7
1735197080000|2024-12-26 07:11:20|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735197090000|2024-12-26 07:11:30|81.18|80.68|81.21|80.71|81.21|80.71|81.18|80.68|8
1735197100000|2024-12-26 07:11:40|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735197110000|2024-12-26 07:11:50|81.24|80.74|81.25|80.75|81.26|80.76|81.23|80.73|10
1735197140000|2024-12-26 07:12:20|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|3
1735197150000|2024-12-26 07:12:30|81.28|80.78|81.21|80.71|81.28|80.78|81.2|80.7|9
1735197160000|2024-12-26 07:12:40|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|7
1735197170000|2024-12-26 07:12:50|81.27|80.77|81.24|80.74|81.28|80.78|81.23|80.73|8
1735197180000|2024-12-26 07:13:00|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|7
1735197190000|2024-12-26 07:13:10|81.22|80.72|81.22|80.72|81.22|80.72|81.21|80.71|3
1735197200000|2024-12-26 07:13:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735197210000|2024-12-26 07:13:30|81.21|80.71|81.25|80.75|81.26|80.76|81.21|80.71|6
1735197220000|2024-12-26 07:13:40|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735197230000|2024-12-26 07:13:50|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735197240000|2024-12-26 07:14:00|81.24|80.74|81.24|80.74|81.25|80.75|81.24|80.74|3
1735197270000|2024-12-26 07:14:30|81.22|80.72|81.24|80.74|81.24|80.74|81.21|80.71|5
1735197280000|2024-12-26 07:14:40|81.23|80.73|81.23|80.73|81.24|80.74|81.22|80.72|5
1735197290000|2024-12-26 07:14:50|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735197300000|2024-12-26 07:15:00|81.21|80.71|81.17|80.67|81.21|80.71|81.16|80.66|4
1735197310000|2024-12-26 07:15:10|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1735197320000|2024-12-26 07:15:20|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735197330000|2024-12-26 07:15:30|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|3
1735197340000|2024-12-26 07:15:40|81.19|80.69|81.15|80.65|81.19|80.69|81.15|80.65|4
1735197350000|2024-12-26 07:15:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735197360000|2024-12-26 07:16:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735197370000|2024-12-26 07:16:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735197380000|2024-12-26 07:16:20|81.13|80.63|81.13|80.63|81.13|80.63|81.08|80.58|7
1735197390000|2024-12-26 07:16:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735197400000|2024-12-26 07:16:40|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|4
1735197420000|2024-12-26 07:17:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735197440000|2024-12-26 07:17:20|81.13|80.63|81.12|80.62|81.13|80.63|81.1|80.6|4
1735197450000|2024-12-26 07:17:30|81.13|80.63|81.12|80.62|81.14|80.64|81.11|80.61|8
1735197460000|2024-12-26 07:17:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735197470000|2024-12-26 07:17:50|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735197480000|2024-12-26 07:18:00|81.13|80.63|81.2|80.7|81.2|80.7|81.13|80.63|8
1735197490000|2024-12-26 07:18:10|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|7
1735197500000|2024-12-26 07:18:20|81.18|80.68|81.13|80.63|81.18|80.68|81.13|80.63|5
1735197510000|2024-12-26 07:18:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735197520000|2024-12-26 07:18:40|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|4
1735197530000|2024-12-26 07:18:50|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735197540000|2024-12-26 07:19:00|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|3
1735197550000|2024-12-26 07:19:10|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735197560000|2024-12-26 07:19:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735197580000|2024-12-26 07:19:40|81.08|80.58|81.05|80.55|81.09|80.59|81.05|80.55|7
1735197590000|2024-12-26 07:19:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735197600000|2024-12-26 07:20:00|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|6
1735197620000|2024-12-26 07:20:20|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735197650000|2024-12-26 07:20:50|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735197660000|2024-12-26 07:21:00|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1735197670000|2024-12-26 07:21:10|81.1|80.6|81.16|80.66|81.16|80.66|81.09|80.59|9
1735197680000|2024-12-26 07:21:20|81.15|80.65|81.1|80.6|81.15|80.65|81.1|80.6|5
1735197690000|2024-12-26 07:21:30|81.11|80.61|81.06|80.56|81.11|80.61|81.06|80.56|5
1735197730000|2024-12-26 07:22:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735197740000|2024-12-26 07:22:20|81.03|80.53|81.01|80.51|81.03|80.53|80.98|80.48|7
1735197750000|2024-12-26 07:22:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735197760000|2024-12-26 07:22:40|81.04|80.54|81.05|80.55|81.06|80.56|81.04|80.54|3
1735197770000|2024-12-26 07:22:50|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|4
1735197780000|2024-12-26 07:23:00|81.07|80.57|81.13|80.63|81.13|80.63|81.06|80.56|5
1735197790000|2024-12-26 07:23:10|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1735197800000|2024-12-26 07:23:20|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735197810000|2024-12-26 07:23:30|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735197820000|2024-12-26 07:23:40|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|6
1735197830000|2024-12-26 07:23:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735197840000|2024-12-26 07:24:00|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735197850000|2024-12-26 07:24:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735197860000|2024-12-26 07:24:20|81.12|80.62|81.1|80.6|81.12|80.62|81.09|80.59|4
1735197870000|2024-12-26 07:24:30|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735197880000|2024-12-26 07:24:40|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735197890000|2024-12-26 07:24:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735197900000|2024-12-26 07:25:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735197910000|2024-12-26 07:25:10|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735197920000|2024-12-26 07:25:20|81.07|80.57|81.11|80.61|81.11|80.61|81.07|80.57|4
1735197930000|2024-12-26 07:25:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735197940000|2024-12-26 07:25:40|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735197950000|2024-12-26 07:25:50|81.1|80.6|81.12|80.62|81.13|80.63|81.1|80.6|6
1735197980000|2024-12-26 07:26:20|81.11|80.61|81.04|80.54|81.11|80.61|81.03|80.53|5
1735197990000|2024-12-26 07:26:30|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735198000000|2024-12-26 07:26:40|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735198020000|2024-12-26 07:27:00|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735198040000|2024-12-26 07:27:20|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735198060000|2024-12-26 07:27:40|81.01|80.51|81.02|80.52|81.02|80.52|81|80.5|5
1735198070000|2024-12-26 07:27:50|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|3
1735198080000|2024-12-26 07:28:00|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735198090000|2024-12-26 07:28:10|81|80.5|81.02|80.52|81.02|80.52|81|80.5|3
1735198100000|2024-12-26 07:28:20|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735198110000|2024-12-26 07:28:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735198120000|2024-12-26 07:28:40|81.02|80.52|80.97|80.47|81.02|80.52|80.97|80.47|2
1735198130000|2024-12-26 07:28:50|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|2
1735198150000|2024-12-26 07:29:10|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735198160000|2024-12-26 07:29:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735198190000|2024-12-26 07:29:50|80.93|80.43|80.94|80.44|80.97|80.47|80.93|80.43|6
1735198200000|2024-12-26 07:30:00|80.93|80.43|80.88|80.38|80.93|80.43|80.88|80.38|9
1735198210000|2024-12-26 07:30:10|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735198230000|2024-12-26 07:30:30|80.87|80.37|80.87|80.37|80.88|80.38|80.87|80.37|3
1735198240000|2024-12-26 07:30:40|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1735198250000|2024-12-26 07:30:50|80.84|80.34|80.8|80.3|80.84|80.34|80.78|80.28|9
1735198260000|2024-12-26 07:31:00|80.79|80.29|80.73|80.23|80.79|80.29|80.72|80.22|10
1735198270000|2024-12-26 07:31:10|80.72|80.22|80.72|80.22|80.73|80.23|80.71|80.21|6
1735198290000|2024-12-26 07:31:30|80.71|80.21|80.69|80.19|80.71|80.21|80.69|80.19|4
1735198300000|2024-12-26 07:31:40|80.68|80.18|80.7|80.2|80.7|80.2|80.63|80.13|12
1735198310000|2024-12-26 07:31:50|80.71|80.21|80.68|80.18|80.73|80.23|80.68|80.18|8
1735198320000|2024-12-26 07:32:00|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1735198330000|2024-12-26 07:32:10|80.66|80.16|80.66|80.16|80.66|80.16|80.65|80.15|3
1735198340000|2024-12-26 07:32:20|80.67|80.17|80.76|80.26|80.76|80.26|80.67|80.17|9
1735198350000|2024-12-26 07:32:30|80.77|80.27|80.82|80.32|80.83|80.33|80.76|80.26|10
1735198360000|2024-12-26 07:32:40|80.83|80.33|80.83|80.33|80.86|80.36|80.82|80.32|10
1735198370000|2024-12-26 07:32:50|80.84|80.34|80.76|80.26|80.84|80.34|80.76|80.26|9
1735198380000|2024-12-26 07:33:00|80.75|80.25|80.72|80.22|80.76|80.26|80.72|80.22|8
1735198390000|2024-12-26 07:33:10|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|6
1735198400000|2024-12-26 07:33:20|80.68|80.18|80.58|80.08|80.68|80.18|80.53|80.03|19
1735198410000|2024-12-26 07:33:30|80.59|80.09|80.54|80.04|80.59|80.09|80.54|80.04|9
1735198420000|2024-12-26 07:33:40|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|8
1735198430000|2024-12-26 07:33:50|80.53|80.03|80.51|80.01|80.53|80.03|80.48|79.98|8
1735198440000|2024-12-26 07:34:00|80.52|80.02|80.52|80.02|80.55|80.05|80.52|80.02|6
1735198450000|2024-12-26 07:34:10|80.53|80.03|80.51|80.01|80.53|80.03|80.5|80|7
1735198460000|2024-12-26 07:34:20|80.52|80.02|80.55|80.05|80.55|80.05|80.52|80.02|5
1735198470000|2024-12-26 07:34:30|80.54|80.04|80.52|80.02|80.55|80.05|80.52|80.02|6
1735198480000|2024-12-26 07:34:40|80.53|80.03|80.52|80.02|80.54|80.04|80.5|80|7
1735198490000|2024-12-26 07:34:50|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|2
1735198500000|2024-12-26 07:35:00|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1735198510000|2024-12-26 07:35:10|80.52|80.02|80.54|80.04|80.54|80.04|80.51|80.01|5
1735198520000|2024-12-26 07:35:20|80.55|80.05|80.56|80.06|80.59|80.09|80.55|80.05|5
1735198530000|2024-12-26 07:35:30|80.57|80.07|80.63|80.13|80.63|80.13|80.56|80.06|7
1735198540000|2024-12-26 07:35:40|80.62|80.12|80.62|80.12|80.63|80.13|80.61|80.11|10
1735198550000|2024-12-26 07:35:50|80.63|80.13|80.63|80.13|80.64|80.14|80.62|80.12|7
1735198560000|2024-12-26 07:36:00|80.62|80.12|80.68|80.18|80.68|80.18|80.62|80.12|7
1735198570000|2024-12-26 07:36:10|80.7|80.2|80.74|80.24|80.74|80.24|80.7|80.2|7
1735198580000|2024-12-26 07:36:20|80.75|80.25|80.73|80.23|80.76|80.26|80.72|80.22|6
1735198590000|2024-12-26 07:36:30|80.74|80.24|80.71|80.21|80.74|80.24|80.69|80.19|8
1735198600000|2024-12-26 07:36:40|80.73|80.23|80.72|80.22|80.75|80.25|80.71|80.21|10
1735198610000|2024-12-26 07:36:50|80.73|80.23|80.74|80.24|80.74|80.24|80.72|80.22|4
1735198620000|2024-12-26 07:37:00|80.76|80.26|80.82|80.32|80.83|80.33|80.76|80.26|11
1735198630000|2024-12-26 07:37:10|80.83|80.33|80.79|80.29|80.83|80.33|80.78|80.28|7
1735198650000|2024-12-26 07:37:30|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1735198660000|2024-12-26 07:37:40|80.78|80.28|80.78|80.28|80.79|80.29|80.77|80.27|7
1735198670000|2024-12-26 07:37:50|80.79|80.29|80.81|80.31|80.81|80.31|80.78|80.28|6
1735198680000|2024-12-26 07:38:00|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|3
1735198690000|2024-12-26 07:38:10|80.84|80.34|80.82|80.32|80.85|80.35|80.82|80.32|7
1735198700000|2024-12-26 07:38:20|80.81|80.31|80.78|80.28|80.81|80.31|80.77|80.27|5
1735198710000|2024-12-26 07:38:30|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735198720000|2024-12-26 07:38:40|80.81|80.31|80.85|80.35|80.86|80.36|80.81|80.31|6
1735198730000|2024-12-26 07:38:50|80.86|80.36|80.88|80.38|80.88|80.38|80.85|80.35|7
1735198740000|2024-12-26 07:39:00|80.86|80.36|80.83|80.33|80.87|80.37|80.83|80.33|7
1735198750000|2024-12-26 07:39:10|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735198760000|2024-12-26 07:39:20|80.83|80.33|80.86|80.36|80.86|80.36|80.83|80.33|4
1735198770000|2024-12-26 07:39:30|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735198780000|2024-12-26 07:39:40|80.84|80.34|80.83|80.33|80.84|80.34|80.82|80.32|4
1735198790000|2024-12-26 07:39:50|80.84|80.34|80.83|80.33|80.84|80.34|80.82|80.32|3
1735198800000|2024-12-26 07:40:00|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735198810000|2024-12-26 07:40:10|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|5
1735198820000|2024-12-26 07:40:20|80.82|80.32|80.86|80.36|80.86|80.36|80.81|80.31|7
1735198830000|2024-12-26 07:40:30|80.85|80.35|80.8|80.3|80.85|80.35|80.79|80.29|5
1735198840000|2024-12-26 07:40:40|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735198850000|2024-12-26 07:40:50|80.81|80.31|80.83|80.33|80.83|80.33|80.8|80.3|6
1735198860000|2024-12-26 07:41:00|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735198870000|2024-12-26 07:41:10|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735198880000|2024-12-26 07:41:20|80.82|80.32|80.82|80.32|80.83|80.33|80.81|80.31|5
1735198890000|2024-12-26 07:41:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735198900000|2024-12-26 07:41:40|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735198910000|2024-12-26 07:41:50|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|3
1735198920000|2024-12-26 07:42:00|80.79|80.29|80.72|80.22|80.8|80.3|80.72|80.22|6
1735198930000|2024-12-26 07:42:10|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|4
1735198940000|2024-12-26 07:42:20|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735198950000|2024-12-26 07:42:30|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735198960000|2024-12-26 07:42:40|80.75|80.25|80.75|80.25|80.75|80.25|80.75|80.25|1
1735198970000|2024-12-26 07:42:50|80.76|80.26|80.8|80.3|80.81|80.31|80.75|80.25|8
1735198980000|2024-12-26 07:43:00|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1735199000000|2024-12-26 07:43:20|80.8|80.3|80.74|80.24|80.8|80.3|80.73|80.23|6
1735199020000|2024-12-26 07:43:40|80.73|80.23|80.73|80.23|80.74|80.24|80.73|80.23|3
1735199050000|2024-12-26 07:44:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735199060000|2024-12-26 07:44:20|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1735199070000|2024-12-26 07:44:30|80.77|80.27|80.76|80.26|80.78|80.28|80.76|80.26|4
1735199080000|2024-12-26 07:44:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735199090000|2024-12-26 07:44:50|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735199100000|2024-12-26 07:45:00|80.75|80.25|80.64|80.14|80.75|80.25|80.64|80.14|8
1735199110000|2024-12-26 07:45:10|80.63|80.13|80.62|80.12|80.64|80.14|80.62|80.12|4
1735199120000|2024-12-26 07:45:20|80.61|80.11|80.56|80.06|80.62|80.12|80.56|80.06|10
1735199130000|2024-12-26 07:45:30|80.57|80.07|80.57|80.07|80.57|80.07|80.56|80.06|3
1735199140000|2024-12-26 07:45:40|80.56|80.06|80.55|80.05|80.57|80.07|80.54|80.04|7
1735199150000|2024-12-26 07:45:50|80.54|80.04|80.54|80.04|80.54|80.04|80.53|80.03|3
1735199160000|2024-12-26 07:46:00|80.53|80.03|80.54|80.04|80.54|80.04|80.52|80.02|4
1735199170000|2024-12-26 07:46:10|80.53|80.03|80.52|80.02|80.53|80.03|80.52|80.02|2
1735199180000|2024-12-26 07:46:20|80.53|80.03|80.53|80.03|80.54|80.04|80.52|80.02|4
1735199190000|2024-12-26 07:46:30|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|2
1735199200000|2024-12-26 07:46:40|80.57|80.07|80.58|80.08|80.59|80.09|80.57|80.07|4
1735199210000|2024-12-26 07:46:50|80.59|80.09|80.63|80.13|80.63|80.13|80.59|80.09|8
1735199220000|2024-12-26 07:47:00|80.62|80.12|80.59|80.09|80.62|80.12|80.59|80.09|6
1735199230000|2024-12-26 07:47:10|80.6|80.1|80.55|80.05|80.6|80.1|80.55|80.05|5
1735199260000|2024-12-26 07:47:40|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1735199270000|2024-12-26 07:47:50|80.55|80.05|80.63|80.13|80.63|80.13|80.55|80.05|9
1735199280000|2024-12-26 07:48:00|80.65|80.15|80.72|80.22|80.72|80.22|80.65|80.15|8
1735199290000|2024-12-26 07:48:10|80.73|80.23|80.74|80.24|80.75|80.25|80.72|80.22|9
1735199300000|2024-12-26 07:48:20|80.76|80.26|80.79|80.29|80.79|80.29|80.75|80.25|5
1735199310000|2024-12-26 07:48:30|80.8|80.3|80.82|80.32|80.82|80.32|80.79|80.29|9
1735199320000|2024-12-26 07:48:40|80.83|80.33|80.84|80.34|80.84|80.34|80.82|80.32|4
1735199330000|2024-12-26 07:48:50|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|3
1735199340000|2024-12-26 07:49:00|80.84|80.34|80.79|80.29|80.85|80.35|80.79|80.29|9
1735199350000|2024-12-26 07:49:10|80.78|80.28|80.79|80.29|80.81|80.31|80.78|80.28|8
1735199360000|2024-12-26 07:49:20|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735199370000|2024-12-26 07:49:30|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|3
1735199380000|2024-12-26 07:49:40|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1735199390000|2024-12-26 07:49:50|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735199400000|2024-12-26 07:50:00|80.83|80.33|80.91|80.41|80.92|80.42|80.83|80.33|10
1735199410000|2024-12-26 07:50:10|80.9|80.4|80.89|80.39|80.91|80.41|80.88|80.38|8
1735199420000|2024-12-26 07:50:20|80.88|80.38|80.84|80.34|80.88|80.38|80.82|80.32|7
1735199430000|2024-12-26 07:50:30|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735199440000|2024-12-26 07:50:40|80.84|80.34|80.86|80.36|80.87|80.37|80.84|80.34|7
1735199450000|2024-12-26 07:50:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735199460000|2024-12-26 07:51:00|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735199470000|2024-12-26 07:51:10|80.83|80.33|80.8|80.3|80.83|80.33|80.77|80.27|6
1735199480000|2024-12-26 07:51:20|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1735199490000|2024-12-26 07:51:30|80.8|80.3|80.78|80.28|80.8|80.3|80.76|80.26|6
1735199500000|2024-12-26 07:51:40|80.79|80.29|80.82|80.32|80.82|80.32|80.77|80.27|11
1735199520000|2024-12-26 07:52:00|80.83|80.33|80.8|80.3|80.83|80.33|80.78|80.28|9
1735199530000|2024-12-26 07:52:10|80.82|80.32|80.83|80.33|80.84|80.34|80.81|80.31|5
1735199540000|2024-12-26 07:52:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735199550000|2024-12-26 07:52:30|80.85|80.35|80.85|80.35|80.87|80.37|80.85|80.35|5
1735199560000|2024-12-26 07:52:40|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1735199610000|2024-12-26 07:53:30|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|5
1735199620000|2024-12-26 07:53:40|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735199630000|2024-12-26 07:53:50|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|8
1735199640000|2024-12-26 07:54:00|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735199660000|2024-12-26 07:54:20|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735199670000|2024-12-26 07:54:30|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|4
1735199680000|2024-12-26 07:54:40|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735199700000|2024-12-26 07:55:00|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735199710000|2024-12-26 07:55:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735199720000|2024-12-26 07:55:20|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|4
1735199730000|2024-12-26 07:55:30|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|3
1735199740000|2024-12-26 07:55:40|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|3
1735199760000|2024-12-26 07:56:00|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735199770000|2024-12-26 07:56:10|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735199780000|2024-12-26 07:56:20|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735199790000|2024-12-26 07:56:30|80.82|80.32|80.85|80.35|80.85|80.35|80.81|80.31|7
1735199800000|2024-12-26 07:56:40|80.84|80.34|80.83|80.33|80.84|80.34|80.82|80.32|4
1735199810000|2024-12-26 07:56:50|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735199820000|2024-12-26 07:57:00|80.84|80.34|80.78|80.28|80.84|80.34|80.78|80.28|7
1735199830000|2024-12-26 07:57:10|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1735199840000|2024-12-26 07:57:20|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735199850000|2024-12-26 07:57:30|80.75|80.25|80.74|80.24|80.76|80.26|80.74|80.24|3
1735199890000|2024-12-26 07:58:10|80.76|80.26|80.75|80.25|80.77|80.27|80.75|80.25|4
1735199900000|2024-12-26 07:58:20|80.74|80.24|80.77|80.27|80.77|80.27|80.74|80.24|4
1735199910000|2024-12-26 07:58:30|80.75|80.25|80.73|80.23|80.77|80.27|80.71|80.21|8
1735199920000|2024-12-26 07:58:40|80.72|80.22|80.66|80.16|80.72|80.22|80.66|80.16|8
1735199930000|2024-12-26 07:58:50|80.67|80.17|80.68|80.18|80.73|80.23|80.67|80.17|10
1735199940000|2024-12-26 07:59:00|80.69|80.19|80.65|80.15|80.69|80.19|80.65|80.15|5
1735199950000|2024-12-26 07:59:10|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735199960000|2024-12-26 07:59:20|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|6
1735199970000|2024-12-26 07:59:30|80.63|80.13|80.62|80.12|80.64|80.14|80.6|80.1|10
1735199980000|2024-12-26 07:59:40|80.61|80.11|80.59|80.09|80.62|80.12|80.59|80.09|8
1735199990000|2024-12-26 07:59:50|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|11
1735200000000|2024-12-26 08:00:00|80.63|80.13|80.69|80.19|80.71|80.21|80.63|80.13|10
1735200010000|2024-12-26 08:00:10|80.73|80.23|80.69|80.19|80.73|80.23|80.68|80.18|16
1735200020000|2024-12-26 08:00:20|80.7|80.2|80.68|80.18|80.7|80.2|80.67|80.17|4
1735200030000|2024-12-26 08:00:30|80.7|80.2|80.68|80.18|80.71|80.21|80.68|80.18|9
1735200040000|2024-12-26 08:00:40|80.69|80.19|80.72|80.22|80.73|80.23|80.69|80.19|4
1735200050000|2024-12-26 08:00:50|80.71|80.21|80.72|80.22|80.72|80.22|80.69|80.19|4
1735200060000|2024-12-26 08:01:00|80.73|80.23|80.75|80.25|80.76|80.26|80.73|80.23|11
1735200070000|2024-12-26 08:01:10|80.74|80.24|80.78|80.28|80.8|80.3|80.74|80.24|9
1735200080000|2024-12-26 08:01:20|80.79|80.29|80.84|80.34|80.85|80.35|80.79|80.29|7
1735200090000|2024-12-26 08:01:30|80.82|80.32|80.78|80.28|80.82|80.32|80.76|80.26|9
1735200100000|2024-12-26 08:01:40|80.76|80.26|80.76|80.26|80.77|80.27|80.75|80.25|5
1735200110000|2024-12-26 08:01:50|80.75|80.25|80.62|80.12|80.76|80.26|80.61|80.11|14
1735200120000|2024-12-26 08:02:00|80.63|80.13|80.72|80.22|80.72|80.22|80.63|80.13|17
1735200130000|2024-12-26 08:02:10|80.71|80.21|80.74|80.24|80.75|80.25|80.66|80.16|13
1735200140000|2024-12-26 08:02:20|80.73|80.23|80.68|80.18|80.73|80.23|80.66|80.16|11
1735200150000|2024-12-26 08:02:30|80.69|80.19|80.66|80.16|80.74|80.24|80.66|80.16|16
1735200160000|2024-12-26 08:02:40|80.67|80.17|80.64|80.14|80.67|80.17|80.59|80.09|12
1735200170000|2024-12-26 08:02:50|80.65|80.15|80.49|79.99|80.65|80.15|80.49|79.99|22
1735200180000|2024-12-26 08:03:00|80.5|80|80.51|80.01|80.56|80.06|80.5|80|13
1735200190000|2024-12-26 08:03:10|80.49|79.99|80.56|80.06|80.57|80.07|80.47|79.97|12
1735200200000|2024-12-26 08:03:20|80.57|80.07|80.55|80.05|80.57|80.07|80.53|80.03|5
1735200210000|2024-12-26 08:03:30|80.56|80.06|80.59|80.09|80.59|80.09|80.55|80.05|7
1735200220000|2024-12-26 08:03:40|80.6|80.1|80.59|80.09|80.64|80.14|80.58|80.08|10
1735200230000|2024-12-26 08:03:50|80.58|80.08|80.62|80.12|80.64|80.14|80.58|80.08|10
1735200240000|2024-12-26 08:04:00|80.61|80.11|80.69|80.19|80.69|80.19|80.59|80.09|13
1735200250000|2024-12-26 08:04:10|80.72|80.22|80.63|80.13|80.72|80.22|80.63|80.13|9
1735200260000|2024-12-26 08:04:20|80.62|80.12|80.6|80.1|80.62|80.12|80.59|80.09|8
1735200270000|2024-12-26 08:04:30|80.59|80.09|80.56|80.06|80.61|80.11|80.55|80.05|7
1735200280000|2024-12-26 08:04:40|80.57|80.07|80.45|79.95|80.57|80.07|80.42|79.92|19
1735200290000|2024-12-26 08:04:50|80.43|79.93|80.37|79.87|80.45|79.95|80.37|79.87|11
1735200300000|2024-12-26 08:05:00|80.36|79.86|80.39|79.89|80.46|79.96|80.36|79.86|15
1735200310000|2024-12-26 08:05:10|80.4|79.9|80.32|79.82|80.41|79.91|80.31|79.81|17
1735200320000|2024-12-26 08:05:20|80.33|79.83|80.31|79.81|80.34|79.84|80.31|79.81|9
1735200330000|2024-12-26 08:05:30|80.3|79.8|80.42|79.92|80.45|79.95|80.3|79.8|20
1735200340000|2024-12-26 08:05:40|80.43|79.93|80.41|79.91|80.45|79.95|80.37|79.87|13
1735200350000|2024-12-26 08:05:50|80.4|79.9|80.38|79.88|80.42|79.92|80.36|79.86|19
1735200360000|2024-12-26 08:06:00|80.37|79.87|80.2|79.7|80.37|79.87|80.15|79.65|21
1735200370000|2024-12-26 08:06:10|80.19|79.69|80.26|79.76|80.31|79.81|80.18|79.68|24
1735200380000|2024-12-26 08:06:20|80.23|79.73|80.2|79.7|80.23|79.73|80.15|79.65|16
1735200390000|2024-12-26 08:06:30|80.19|79.69|80.18|79.68|80.21|79.71|80.14|79.64|17
1735200400000|2024-12-26 08:06:40|80.17|79.67|80.07|79.57|80.17|79.67|80.01|79.51|24
1735200410000|2024-12-26 08:06:50|80.08|79.58|80.09|79.59|80.15|79.65|80.06|79.56|12
1735200420000|2024-12-26 08:07:00|80.1|79.6|80.14|79.64|80.18|79.68|80.09|79.59|14
1735200430000|2024-12-26 08:07:10|80.13|79.63|80.12|79.62|80.15|79.65|80.09|79.59|22
1735200440000|2024-12-26 08:07:20|80.14|79.64|80.28|79.78|80.28|79.78|80.14|79.64|14
1735200450000|2024-12-26 08:07:30|80.27|79.77|80.35|79.85|80.38|79.88|80.27|79.77|17
1735200460000|2024-12-26 08:07:40|80.33|79.83|80.19|79.69|80.33|79.83|80.19|79.69|14
1735200470000|2024-12-26 08:07:50|80.22|79.72|80.09|79.59|80.22|79.72|80.09|79.59|19
1735200480000|2024-12-26 08:08:00|80.1|79.6|80.07|79.57|80.12|79.62|80.06|79.56|15
1735200490000|2024-12-26 08:08:10|80.06|79.56|80.07|79.57|80.12|79.62|80.06|79.56|13
1735200500000|2024-12-26 08:08:20|80.08|79.58|80.05|79.55|80.1|79.6|80.04|79.54|14
1735200510000|2024-12-26 08:08:30|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|5
1735200520000|2024-12-26 08:08:40|80.06|79.56|80.04|79.54|80.07|79.57|80.03|79.53|12
1735200530000|2024-12-26 08:08:50|80.03|79.53|79.92|79.42|80.03|79.53|79.9|79.4|12
1735200540000|2024-12-26 08:09:00|79.93|79.43|80.02|79.52|80.02|79.52|79.92|79.42|16
1735200550000|2024-12-26 08:09:10|80.01|79.51|80|79.5|80.04|79.54|79.99|79.49|15
1735200560000|2024-12-26 08:09:20|80.01|79.51|80.01|79.51|80.04|79.54|79.99|79.49|16
1735200570000|2024-12-26 08:09:30|80.02|79.52|80.07|79.57|80.07|79.57|80.02|79.52|7
1735200580000|2024-12-26 08:09:40|80.11|79.61|80.01|79.51|80.13|79.63|80.01|79.51|13
1735200590000|2024-12-26 08:09:50|80|79.5|79.97|79.47|80.01|79.51|79.96|79.46|6
1735200600000|2024-12-26 08:10:00|79.98|79.48|79.84|79.34|80.01|79.51|79.84|79.34|15
1735200610000|2024-12-26 08:10:10|79.85|79.35|79.91|79.41|79.92|79.42|79.85|79.35|15
1735200620000|2024-12-26 08:10:20|79.93|79.43|79.85|79.35|79.94|79.44|79.84|79.34|12
1735200630000|2024-12-26 08:10:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|10
1735200640000|2024-12-26 08:10:40|79.84|79.34|79.76|79.26|79.84|79.34|79.75|79.25|10
1735200650000|2024-12-26 08:10:50|79.75|79.25|79.71|79.21|79.77|79.27|79.7|79.2|6
1735200660000|2024-12-26 08:11:00|79.73|79.23|79.74|79.24|79.76|79.26|79.71|79.21|11
1735200670000|2024-12-26 08:11:10|79.75|79.25|79.73|79.23|79.75|79.25|79.66|79.16|18
1735200680000|2024-12-26 08:11:20|79.74|79.24|79.84|79.34|79.84|79.34|79.74|79.24|15
1735200690000|2024-12-26 08:11:30|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|7
1735200700000|2024-12-26 08:11:40|79.89|79.39|79.98|79.48|80.01|79.51|79.89|79.39|17
1735200710000|2024-12-26 08:11:50|79.97|79.47|79.97|79.47|80|79.5|79.93|79.43|15
1735200720000|2024-12-26 08:12:00|79.98|79.48|79.81|79.31|79.98|79.48|79.8|79.3|20
1735200730000|2024-12-26 08:12:10|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|20
1735200740000|2024-12-26 08:12:20|79.77|79.27|79.86|79.36|79.86|79.36|79.77|79.27|13
1735200750000|2024-12-26 08:12:30|79.85|79.35|79.79|79.29|79.85|79.35|79.78|79.28|7
1735200760000|2024-12-26 08:12:40|79.78|79.28|79.76|79.26|79.81|79.31|79.75|79.25|15
1735200770000|2024-12-26 08:12:50|79.77|79.27|79.78|79.28|79.79|79.29|79.75|79.25|14
1735200780000|2024-12-26 08:13:00|79.76|79.26|79.69|79.19|79.77|79.27|79.67|79.17|12
1735200790000|2024-12-26 08:13:10|79.67|79.17|79.71|79.21|79.71|79.21|79.67|79.17|5
1735200800000|2024-12-26 08:13:20|79.72|79.22|79.76|79.26|79.77|79.27|79.69|79.19|17
1735200810000|2024-12-26 08:13:30|79.77|79.27|79.76|79.26|79.77|79.27|79.72|79.22|13
1735200820000|2024-12-26 08:13:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|6
1735200830000|2024-12-26 08:13:50|79.72|79.22|79.66|79.16|79.72|79.22|79.64|79.14|15
1735200840000|2024-12-26 08:14:00|79.67|79.17|79.67|79.17|79.73|79.23|79.67|79.17|13
1735200850000|2024-12-26 08:14:10|79.68|79.18|79.67|79.17|79.74|79.24|79.67|79.17|8
1735200860000|2024-12-26 08:14:20|79.66|79.16|79.6|79.1|79.66|79.16|79.56|79.06|13
1735200870000|2024-12-26 08:14:30|79.62|79.12|79.54|79.04|79.62|79.12|79.53|79.03|17
1735200880000|2024-12-26 08:14:40|79.55|79.05|79.55|79.05|79.56|79.06|79.54|79.04|11
1735200890000|2024-12-26 08:14:50|79.54|79.04|79.53|79.03|79.54|79.04|79.5|79|10
1735200900000|2024-12-26 08:15:00|79.51|79.01|79.53|79.03|79.53|79.03|79.45|78.95|21
1735200910000|2024-12-26 08:15:10|79.54|79.04|79.43|78.93|79.54|79.04|79.43|78.93|13
1735200920000|2024-12-26 08:15:20|79.46|78.96|79.44|78.94|79.47|78.97|79.44|78.94|15
1735200930000|2024-12-26 08:15:30|79.43|78.93|79.54|79.04|79.54|79.04|79.43|78.93|11
1735200940000|2024-12-26 08:15:40|79.55|79.05|79.56|79.06|79.64|79.14|79.53|79.03|23
1735200950000|2024-12-26 08:15:50|79.57|79.07|79.55|79.05|79.62|79.12|79.54|79.04|18
1735200960000|2024-12-26 08:16:00|79.56|79.06|79.59|79.09|79.62|79.12|79.55|79.05|16
1735200970000|2024-12-26 08:16:10|79.6|79.1|79.56|79.06|79.65|79.15|79.56|79.06|22
1735200980000|2024-12-26 08:16:20|79.57|79.07|79.59|79.09|79.63|79.13|79.57|79.07|13
1735200990000|2024-12-26 08:16:30|79.58|79.08|79.52|79.02|79.58|79.08|79.48|78.98|14
1735201000000|2024-12-26 08:16:40|79.51|79.01|79.48|78.98|79.51|79.01|79.45|78.95|13
1735201010000|2024-12-26 08:16:50|79.49|78.99|79.44|78.94|79.49|78.99|79.43|78.93|9
1735201020000|2024-12-26 08:17:00|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|6
1735201030000|2024-12-26 08:17:10|79.43|78.93|79.27|78.77|79.43|78.93|79.23|78.73|22
1735201040000|2024-12-26 08:17:20|79.26|78.76|79.28|78.78|79.32|78.82|79.26|78.76|15
1735201050000|2024-12-26 08:17:30|79.27|78.77|79.29|78.79|79.31|78.81|79.25|78.75|12
1735201060000|2024-12-26 08:17:40|79.3|78.8|79.28|78.78|79.32|78.82|79.27|78.77|12
1735201070000|2024-12-26 08:17:50|79.29|78.79|79.3|78.8|79.31|78.81|79.27|78.77|11
1735201080000|2024-12-26 08:18:00|79.31|78.81|79.29|78.79|79.34|78.84|79.29|78.79|13
1735201090000|2024-12-26 08:18:10|79.28|78.78|79.22|78.72|79.28|78.78|79.22|78.72|9
1735201100000|2024-12-26 08:18:20|79.15|78.65|79.18|78.68|79.19|78.69|79.15|78.65|10
1735201110000|2024-12-26 08:18:30|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|8
1735201120000|2024-12-26 08:18:40|79.23|78.73|79.11|78.61|79.23|78.73|79.11|78.61|11
1735201130000|2024-12-26 08:18:50|79.12|78.62|79.17|78.67|79.17|78.67|79.12|78.62|6
1735201140000|2024-12-26 08:19:00|79.16|78.66|79.12|78.62|79.16|78.66|79.08|78.58|12
1735201150000|2024-12-26 08:19:10|79.1|78.6|79.17|78.67|79.2|78.7|79.1|78.6|19
1735201160000|2024-12-26 08:19:20|79.16|78.66|79.12|78.62|79.18|78.68|79.12|78.62|9
1735201170000|2024-12-26 08:19:30|79.13|78.63|79.16|78.66|79.17|78.67|79.13|78.63|11
1735201180000|2024-12-26 08:19:40|79.15|78.65|79.09|78.59|79.16|78.66|79.09|78.59|7
1735201190000|2024-12-26 08:19:50|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735201200000|2024-12-26 08:20:00|79.1|78.6|79.19|78.69|79.24|78.74|79.1|78.6|19
1735201210000|2024-12-26 08:20:10|79.18|78.68|79.22|78.72|79.22|78.72|79.14|78.64|12
1735201220000|2024-12-26 08:20:20|79.18|78.68|79.2|78.7|79.22|78.72|79.17|78.67|13
1735201230000|2024-12-26 08:20:30|79.14|78.64|79.17|78.67|79.19|78.69|79.14|78.64|15
1735201240000|2024-12-26 08:20:40|79.18|78.68|79.12|78.62|79.18|78.68|79.1|78.6|12
1735201250000|2024-12-26 08:20:50|79.13|78.63|79.09|78.59|79.13|78.63|79.06|78.56|9
1735201260000|2024-12-26 08:21:00|79.1|78.6|79.07|78.57|79.1|78.6|79.06|78.56|9
1735201270000|2024-12-26 08:21:10|79.08|78.58|79|78.5|79.08|78.58|78.99|78.49|13
1735201280000|2024-12-26 08:21:20|79.03|78.53|79.06|78.56|79.06|78.56|78.99|78.49|11
1735201290000|2024-12-26 08:21:30|79.07|78.57|79.13|78.63|79.17|78.67|79.07|78.57|13
1735201300000|2024-12-26 08:21:40|79.12|78.62|79.1|78.6|79.15|78.65|79.08|78.58|16
1735201310000|2024-12-26 08:21:50|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|5
1735201320000|2024-12-26 08:22:00|79.02|78.52|79.16|78.66|79.16|78.66|79.02|78.52|15
1735201330000|2024-12-26 08:22:10|79.15|78.65|79.1|78.6|79.15|78.65|79.09|78.59|12
1735201340000|2024-12-26 08:22:20|79.07|78.57|79.01|78.51|79.08|78.58|79|78.5|12
1735201350000|2024-12-26 08:22:30|79|78.5|79|78.5|79.01|78.51|79|78.5|7
1735201360000|2024-12-26 08:22:40|78.99|78.49|78.88|78.38|78.99|78.49|78.88|78.38|8
1735201370000|2024-12-26 08:22:50|78.87|78.37|78.79|78.29|78.87|78.37|78.79|78.29|11
1735201380000|2024-12-26 08:23:00|78.8|78.3|78.82|78.32|78.86|78.36|78.8|78.3|11
1735201390000|2024-12-26 08:23:10|78.8|78.3|78.79|78.29|78.83|78.33|78.77|78.27|14
1735201400000|2024-12-26 08:23:20|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|12
1735201410000|2024-12-26 08:23:30|78.79|78.29|78.9|78.4|78.93|78.43|78.79|78.29|12
1735201420000|2024-12-26 08:23:40|78.91|78.41|78.84|78.34|78.93|78.43|78.84|78.34|14
1735201430000|2024-12-26 08:23:50|78.83|78.33|78.77|78.27|78.83|78.33|78.76|78.26|11
1735201440000|2024-12-26 08:24:00|78.76|78.26|78.72|78.22|78.76|78.26|78.72|78.22|14
1735201450000|2024-12-26 08:24:10|78.74|78.24|78.7|78.2|78.76|78.26|78.7|78.2|12
1735201460000|2024-12-26 08:24:20|78.69|78.19|78.62|78.12|78.69|78.19|78.62|78.12|9
1735201470000|2024-12-26 08:24:30|78.63|78.13|78.64|78.14|78.65|78.15|78.63|78.13|7
1735201480000|2024-12-26 08:24:40|78.63|78.13|78.66|78.16|78.68|78.18|78.63|78.13|10
1735201490000|2024-12-26 08:24:50|78.67|78.17|78.64|78.14|78.67|78.17|78.63|78.13|11
1735201500000|2024-12-26 08:25:00|78.66|78.16|78.82|78.32|78.82|78.32|78.66|78.16|18
1735201510000|2024-12-26 08:25:10|78.83|78.33|78.72|78.22|78.83|78.33|78.7|78.2|16
1735201520000|2024-12-26 08:25:20|78.73|78.23|78.7|78.2|78.82|78.32|78.68|78.18|16
1735201530000|2024-12-26 08:25:30|78.71|78.21|78.68|78.18|78.71|78.21|78.66|78.16|11
1735201540000|2024-12-26 08:25:40|78.66|78.16|78.65|78.15|78.66|78.16|78.64|78.14|5
1735201550000|2024-12-26 08:25:50|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|7
1735201560000|2024-12-26 08:26:00|78.62|78.12|78.53|78.03|78.62|78.12|78.51|78.01|7
1735201570000|2024-12-26 08:26:10|78.55|78.05|78.75|78.25|78.75|78.25|78.55|78.05|18
1735201580000|2024-12-26 08:26:20|78.76|78.26|78.64|78.14|78.77|78.27|78.63|78.13|15
1735201590000|2024-12-26 08:26:30|78.62|78.12|78.58|78.08|78.62|78.12|78.57|78.07|6
1735201600000|2024-12-26 08:26:40|78.57|78.07|78.53|78.03|78.58|78.08|78.52|78.02|7
1735201610000|2024-12-26 08:26:50|78.55|78.05|78.46|77.96|78.55|78.05|78.46|77.96|7
1735201620000|2024-12-26 08:27:00|78.47|77.97|78.52|78.02|78.53|78.03|78.46|77.96|14
1735201630000|2024-12-26 08:27:10|78.53|78.03|78.58|78.08|78.59|78.09|78.51|78.01|16
1735201640000|2024-12-26 08:27:20|78.57|78.07|78.75|78.25|78.75|78.25|78.55|78.05|14
1735201650000|2024-12-26 08:27:30|78.74|78.24|78.74|78.24|78.74|78.24|78.68|78.18|13
1735201660000|2024-12-26 08:27:40|78.75|78.25|78.79|78.29|78.79|78.29|78.73|78.23|9
1735201670000|2024-12-26 08:27:50|78.8|78.3|78.8|78.3|78.8|78.3|78.76|78.26|6
1735201680000|2024-12-26 08:28:00|78.83|78.33|78.73|78.23|78.83|78.33|78.7|78.2|21
1735201690000|2024-12-26 08:28:10|78.74|78.24|78.69|78.19|78.74|78.24|78.67|78.17|13
1735201700000|2024-12-26 08:28:20|78.7|78.2|78.74|78.24|78.76|78.26|78.7|78.2|14
1735201710000|2024-12-26 08:28:30|78.73|78.23|78.82|78.32|78.82|78.32|78.73|78.23|7
1735201720000|2024-12-26 08:28:40|78.83|78.33|78.77|78.27|78.84|78.34|78.76|78.26|8
1735201730000|2024-12-26 08:28:50|78.78|78.28|78.72|78.22|78.78|78.28|78.72|78.22|7
1735201740000|2024-12-26 08:29:00|78.73|78.23|78.69|78.19|78.73|78.23|78.69|78.19|7
1735201750000|2024-12-26 08:29:10|78.68|78.18|78.71|78.21|78.72|78.22|78.66|78.16|7
1735201760000|2024-12-26 08:29:20|78.72|78.22|78.7|78.2|78.73|78.23|78.68|78.18|11
1735201770000|2024-12-26 08:29:30|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|12
1735201780000|2024-12-26 08:29:40|78.71|78.21|78.71|78.21|78.72|78.22|78.69|78.19|6
1735201790000|2024-12-26 08:29:50|78.72|78.22|78.75|78.25|78.78|78.28|78.72|78.22|9
1735201800000|2024-12-26 08:30:00|78.74|78.24|78.78|78.28|78.84|78.34|78.74|78.24|19
1735201810000|2024-12-26 08:30:10|78.79|78.29|78.74|78.24|78.81|78.31|78.7|78.2|10
1735201820000|2024-12-26 08:30:20|78.75|78.25|78.68|78.18|78.75|78.25|78.68|78.18|12
1735201830000|2024-12-26 08:30:30|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735201840000|2024-12-26 08:30:40|78.68|78.18|78.66|78.16|78.73|78.23|78.63|78.13|11
1735201850000|2024-12-26 08:30:50|78.65|78.15|78.65|78.15|78.66|78.16|78.64|78.14|5
1735201860000|2024-12-26 08:31:00|78.64|78.14|78.61|78.11|78.64|78.14|78.58|78.08|6
1735201870000|2024-12-26 08:31:10|78.62|78.12|78.64|78.14|78.66|78.16|78.61|78.11|12
1735201880000|2024-12-26 08:31:20|78.65|78.15|78.74|78.24|78.74|78.24|78.65|78.15|19
1735201890000|2024-12-26 08:31:30|78.75|78.25|78.91|78.41|78.91|78.41|78.75|78.25|16
1735201900000|2024-12-26 08:31:40|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|9
1735201910000|2024-12-26 08:31:50|78.96|78.46|78.75|78.25|78.97|78.47|78.75|78.25|16
1735201920000|2024-12-26 08:32:00|78.74|78.24|78.72|78.22|78.76|78.26|78.7|78.2|10
1735201930000|2024-12-26 08:32:10|78.73|78.23|78.73|78.23|78.74|78.24|78.69|78.19|12
1735201940000|2024-12-26 08:32:20|78.74|78.24|78.69|78.19|78.76|78.26|78.67|78.17|12
1735201950000|2024-12-26 08:32:30|78.7|78.2|78.64|78.14|78.7|78.2|78.62|78.12|15
1735201960000|2024-12-26 08:32:40|78.63|78.13|78.6|78.1|78.64|78.14|78.56|78.06|11
1735201970000|2024-12-26 08:32:50|78.59|78.09|78.59|78.09|78.63|78.13|78.57|78.07|22
1735201980000|2024-12-26 08:33:00|78.58|78.08|78.63|78.13|78.64|78.14|78.58|78.08|14
1735201990000|2024-12-26 08:33:10|78.64|78.14|78.62|78.12|78.64|78.14|78.59|78.09|13
1735202000000|2024-12-26 08:33:20|78.63|78.13|78.62|78.12|78.66|78.16|78.61|78.11|14
1735202010000|2024-12-26 08:33:30|78.61|78.11|78.67|78.17|78.72|78.22|78.61|78.11|16
1735202020000|2024-12-26 08:33:40|78.68|78.18|78.72|78.22|78.72|78.22|78.67|78.17|15
1735202030000|2024-12-26 08:33:50|78.73|78.23|78.68|78.18|78.79|78.29|78.66|78.16|14
1735202040000|2024-12-26 08:34:00|78.69|78.19|78.83|78.33|78.83|78.33|78.69|78.19|13
1735202050000|2024-12-26 08:34:10|78.85|78.35|78.78|78.28|78.85|78.35|78.74|78.24|20
1735202060000|2024-12-26 08:34:20|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|10
1735202070000|2024-12-26 08:34:30|78.83|78.33|78.76|78.26|78.84|78.34|78.73|78.23|16
1735202080000|2024-12-26 08:34:40|78.77|78.27|78.74|78.24|78.77|78.27|78.73|78.23|8
1735202090000|2024-12-26 08:34:50|78.69|78.19|78.67|78.17|78.72|78.22|78.67|78.17|10
1735202100000|2024-12-26 08:35:00|78.65|78.15|78.62|78.12|78.65|78.15|78.59|78.09|13
1735202110000|2024-12-26 08:35:10|78.61|78.11|78.65|78.15|78.65|78.15|78.61|78.11|9
1735202120000|2024-12-26 08:35:20|78.64|78.14|78.63|78.13|78.67|78.17|78.62|78.12|9
1735202130000|2024-12-26 08:35:30|78.62|78.12|78.61|78.11|78.63|78.13|78.59|78.09|15
1735202140000|2024-12-26 08:35:40|78.62|78.12|78.59|78.09|78.62|78.12|78.58|78.08|9
1735202150000|2024-12-26 08:35:50|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|11
1735202160000|2024-12-26 08:36:00|78.57|78.07|78.51|78.01|78.57|78.07|78.51|78.01|11
1735202170000|2024-12-26 08:36:10|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735202180000|2024-12-26 08:36:20|78.5|78|78.53|78.03|78.54|78.04|78.49|77.99|11
1735202190000|2024-12-26 08:36:30|78.54|78.04|78.53|78.03|78.55|78.05|78.53|78.03|6
1735202200000|2024-12-26 08:36:40|78.54|78.04|78.47|77.97|78.54|78.04|78.47|77.97|9
1735202210000|2024-12-26 08:36:50|78.48|77.98|78.36|77.86|78.48|77.98|78.36|77.86|9
1735202220000|2024-12-26 08:37:00|78.37|77.87|78.27|77.77|78.37|77.87|78.27|77.77|9
1735202230000|2024-12-26 08:37:10|78.26|77.76|78.29|77.79|78.32|77.82|78.24|77.74|15
1735202240000|2024-12-26 08:37:20|78.3|77.8|78.23|77.73|78.3|77.8|78.23|77.73|5
1735202250000|2024-12-26 08:37:30|78.24|77.74|78.3|77.8|78.32|77.82|78.24|77.74|13
1735202260000|2024-12-26 08:37:40|78.31|77.81|78.32|77.82|78.32|77.82|78.25|77.75|14
1735202270000|2024-12-26 08:37:50|78.33|77.83|78.38|77.88|78.42|77.92|78.33|77.83|13
1735202280000|2024-12-26 08:38:00|78.36|77.86|78.31|77.81|78.36|77.86|78.28|77.78|13
1735202290000|2024-12-26 08:38:10|78.3|77.8|78.24|77.74|78.32|77.82|78.24|77.74|15
1735202300000|2024-12-26 08:38:20|78.25|77.75|78.25|77.75|78.27|77.77|78.24|77.74|9
1735202310000|2024-12-26 08:38:30|78.23|77.73|78.28|77.78|78.28|77.78|78.19|77.69|15
1735202320000|2024-12-26 08:38:40|78.29|77.79|78.24|77.74|78.33|77.83|78.22|77.72|18
1735202330000|2024-12-26 08:38:50|78.23|77.73|78.2|77.7|78.23|77.73|78.19|77.69|10
1735202340000|2024-12-26 08:39:00|78.21|77.71|78.24|77.74|78.26|77.76|78.21|77.71|16
1735202350000|2024-12-26 08:39:10|78.22|77.72|78.22|77.72|78.24|77.74|78.2|77.7|8
1735202360000|2024-12-26 08:39:20|78.23|77.73|78.22|77.72|78.23|77.73|78.2|77.7|12
1735202370000|2024-12-26 08:39:30|78.21|77.71|78.17|77.67|78.22|77.72|78.17|77.67|8
1735202380000|2024-12-26 08:39:40|78.18|77.68|78.16|77.66|78.19|77.69|78.16|77.66|5
1735202390000|2024-12-26 08:39:50|78.17|77.67|78.13|77.63|78.17|77.67|78.13|77.63|5
1735202400000|2024-12-26 08:40:00|78.15|77.65|78.17|77.67|78.22|77.72|78.14|77.64|15
1735202410000|2024-12-26 08:40:10|78.15|77.65|78.13|77.63|78.16|77.66|78.13|77.63|9
1735202420000|2024-12-26 08:40:20|78.14|77.64|78.26|77.76|78.26|77.76|78.14|77.64|10
1735202430000|2024-12-26 08:40:30|78.25|77.75|78.31|77.81|78.31|77.81|78.24|77.74|16
1735202440000|2024-12-26 08:40:40|78.34|77.84|78.41|77.91|78.42|77.92|78.34|77.84|17
1735202450000|2024-12-26 08:40:50|78.42|77.92|78.5|78|78.51|78.01|78.42|77.92|14
1735202460000|2024-12-26 08:41:00|78.49|77.99|78.32|77.82|78.49|77.99|78.32|77.82|17
1735202470000|2024-12-26 08:41:10|78.31|77.81|78.33|77.83|78.35|77.85|78.27|77.77|19
1735202480000|2024-12-26 08:41:20|78.34|77.84|78.43|77.93|78.43|77.93|78.31|77.81|12
1735202490000|2024-12-26 08:41:30|78.42|77.92|78.53|78.03|78.53|78.03|78.4|77.9|19
1735202500000|2024-12-26 08:41:40|78.49|77.99|78.45|77.95|78.54|78.04|78.45|77.95|14
1735202510000|2024-12-26 08:41:50|78.44|77.94|78.43|77.93|78.46|77.96|78.43|77.93|5
1735202520000|2024-12-26 08:42:00|78.42|77.92|78.51|78.01|78.52|78.02|78.41|77.91|18
1735202530000|2024-12-26 08:42:10|78.52|78.02|78.58|78.08|78.58|78.08|78.51|78.01|14
1735202540000|2024-12-26 08:42:20|78.59|78.09|78.65|78.15|78.65|78.15|78.59|78.09|7
1735202550000|2024-12-26 08:42:30|78.63|78.13|78.65|78.15|78.68|78.18|78.62|78.12|10
1735202560000|2024-12-26 08:42:40|78.64|78.14|78.66|78.16|78.66|78.16|78.6|78.1|13
1735202570000|2024-12-26 08:42:50|78.67|78.17|78.66|78.16|78.68|78.18|78.65|78.15|6
1735202580000|2024-12-26 08:43:00|78.64|78.14|78.55|78.05|78.64|78.14|78.54|78.04|19
1735202590000|2024-12-26 08:43:10|78.56|78.06|78.57|78.07|78.57|78.07|78.55|78.05|7
1735202600000|2024-12-26 08:43:20|78.58|78.08|78.62|78.12|78.65|78.15|78.58|78.08|19
1735202610000|2024-12-26 08:43:30|78.63|78.13|78.7|78.2|78.7|78.2|78.61|78.11|14
1735202620000|2024-12-26 08:43:40|78.66|78.16|78.63|78.13|78.69|78.19|78.62|78.12|15
1735202630000|2024-12-26 08:43:50|78.64|78.14|78.64|78.14|78.65|78.15|78.63|78.13|7
1735202640000|2024-12-26 08:44:00|78.63|78.13|78.62|78.12|78.65|78.15|78.62|78.12|8
1735202650000|2024-12-26 08:44:10|78.61|78.11|78.72|78.22|78.72|78.22|78.61|78.11|15
1735202660000|2024-12-26 08:44:20|78.71|78.21|78.75|78.25|78.75|78.25|78.69|78.19|15
1735202670000|2024-12-26 08:44:30|78.74|78.24|78.8|78.3|78.8|78.3|78.71|78.21|14
1735202680000|2024-12-26 08:44:40|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|6
1735202690000|2024-12-26 08:44:50|78.8|78.3|78.76|78.26|78.8|78.3|78.75|78.25|4
1735202700000|2024-12-26 08:45:00|78.75|78.25|78.66|78.16|78.75|78.25|78.66|78.16|12
1735202710000|2024-12-26 08:45:10|78.67|78.17|78.63|78.13|78.73|78.23|78.63|78.13|14
1735202720000|2024-12-26 08:45:20|78.64|78.14|78.59|78.09|78.64|78.14|78.59|78.09|13
1735202730000|2024-12-26 08:45:30|78.6|78.1|78.61|78.11|78.64|78.14|78.6|78.1|8
1735202740000|2024-12-26 08:45:40|78.6|78.1|78.61|78.11|78.64|78.14|78.56|78.06|13
1735202750000|2024-12-26 08:45:50|78.59|78.09|78.62|78.12|78.63|78.13|78.59|78.09|14
1735202760000|2024-12-26 08:46:00|78.61|78.11|78.69|78.19|78.7|78.2|78.61|78.11|8
1735202770000|2024-12-26 08:46:10|78.7|78.2|78.7|78.2|78.71|78.21|78.67|78.17|13
1735202780000|2024-12-26 08:46:20|78.74|78.24|78.71|78.21|78.74|78.24|78.67|78.17|12
1735202790000|2024-12-26 08:46:30|78.7|78.2|78.81|78.31|78.81|78.31|78.69|78.19|15
1735202800000|2024-12-26 08:46:40|78.79|78.29|78.76|78.26|78.79|78.29|78.74|78.24|7
1735202810000|2024-12-26 08:46:50|78.77|78.27|78.77|78.27|78.79|78.29|78.75|78.25|13
1735202820000|2024-12-26 08:47:00|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735202830000|2024-12-26 08:47:10|78.81|78.31|78.84|78.34|78.84|78.34|78.8|78.3|14
1735202840000|2024-12-26 08:47:20|78.83|78.33|78.84|78.34|78.85|78.35|78.78|78.28|17
1735202850000|2024-12-26 08:47:30|78.85|78.35|78.85|78.35|78.86|78.36|78.84|78.34|10
1735202860000|2024-12-26 08:47:40|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|6
1735202870000|2024-12-26 08:47:50|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|13
1735202880000|2024-12-26 08:48:00|78.84|78.34|78.89|78.39|78.89|78.39|78.83|78.33|11
1735202890000|2024-12-26 08:48:10|78.88|78.38|78.83|78.33|78.89|78.39|78.83|78.33|9
1735202900000|2024-12-26 08:48:20|78.81|78.31|78.88|78.38|78.89|78.39|78.81|78.31|11
1735202910000|2024-12-26 08:48:30|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|10
1735202920000|2024-12-26 08:48:40|78.91|78.41|78.91|78.41|78.94|78.44|78.91|78.41|8
1735202930000|2024-12-26 08:48:50|78.92|78.42|78.91|78.41|78.96|78.46|78.9|78.4|12
1735202940000|2024-12-26 08:49:00|78.9|78.4|78.88|78.38|78.92|78.42|78.87|78.37|8
1735202950000|2024-12-26 08:49:10|78.89|78.39|78.94|78.44|78.94|78.44|78.87|78.37|10
1735202960000|2024-12-26 08:49:20|78.95|78.45|78.93|78.43|78.96|78.46|78.93|78.43|7
1735202970000|2024-12-26 08:49:30|78.94|78.44|78.91|78.41|78.94|78.44|78.89|78.39|15
1735202980000|2024-12-26 08:49:40|78.9|78.4|78.86|78.36|78.93|78.43|78.85|78.35|13
1735202990000|2024-12-26 08:49:50|78.87|78.37|78.91|78.41|78.93|78.43|78.87|78.37|10
1735203000000|2024-12-26 08:50:00|78.9|78.4|78.88|78.38|78.92|78.42|78.88|78.38|11
1735203010000|2024-12-26 08:50:10|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|6
1735203020000|2024-12-26 08:50:20|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|6
1735203030000|2024-12-26 08:50:30|78.91|78.41|78.93|78.43|78.95|78.45|78.91|78.41|9
1735203040000|2024-12-26 08:50:40|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|7
1735203050000|2024-12-26 08:50:50|78.91|78.41|78.9|78.4|78.91|78.41|78.87|78.37|7
1735203060000|2024-12-26 08:51:00|78.89|78.39|78.92|78.42|78.93|78.43|78.88|78.38|13
1735203070000|2024-12-26 08:51:10|78.93|78.43|78.93|78.43|78.94|78.44|78.92|78.42|13
1735203080000|2024-12-26 08:51:20|78.94|78.44|78.96|78.46|78.96|78.46|78.93|78.43|10
1735203090000|2024-12-26 08:51:30|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|10
1735203100000|2024-12-26 08:51:40|79.01|78.51|79.04|78.54|79.04|78.54|78.97|78.47|12
1735203110000|2024-12-26 08:51:50|79.05|78.55|79.07|78.57|79.08|78.58|79.04|78.54|15
1735203120000|2024-12-26 08:52:00|79.08|78.58|79.2|78.7|79.2|78.7|79.08|78.58|16
1735203130000|2024-12-26 08:52:10|79.21|78.71|79.26|78.76|79.26|78.76|79.21|78.71|10
1735203140000|2024-12-26 08:52:20|79.27|78.77|79.28|78.78|79.3|78.8|79.25|78.75|15
1735203150000|2024-12-26 08:52:30|79.29|78.79|79.29|78.79|79.29|78.79|79.26|78.76|10
1735203160000|2024-12-26 08:52:40|79.3|78.8|79.33|78.83|79.36|78.86|79.28|78.78|11
1735203170000|2024-12-26 08:52:50|79.34|78.84|79.34|78.84|79.35|78.85|79.33|78.83|5
1735203180000|2024-12-26 08:53:00|79.35|78.85|79.29|78.79|79.35|78.85|79.29|78.79|6
1735203190000|2024-12-26 08:53:10|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|8
1735203200000|2024-12-26 08:53:20|79.34|78.84|79.38|78.88|79.38|78.88|79.33|78.83|8
1735203210000|2024-12-26 08:53:30|79.37|78.87|79.4|78.9|79.42|78.92|79.36|78.86|14
1735203220000|2024-12-26 08:53:40|79.39|78.89|79.38|78.88|79.41|78.91|79.37|78.87|12
1735203230000|2024-12-26 08:53:50|79.39|78.89|79.4|78.9|79.42|78.92|79.38|78.88|8
1735203240000|2024-12-26 08:54:00|79.39|78.89|79.34|78.84|79.39|78.89|79.32|78.82|9
1735203250000|2024-12-26 08:54:10|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|5
1735203260000|2024-12-26 08:54:20|79.38|78.88|79.42|78.92|79.42|78.92|79.38|78.88|5
1735203270000|2024-12-26 08:54:30|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|8
1735203280000|2024-12-26 08:54:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735203290000|2024-12-26 08:54:50|79.37|78.87|79.37|78.87|79.38|78.88|79.36|78.86|7
1735203300000|2024-12-26 08:55:00|79.38|78.88|79.35|78.85|79.42|78.92|79.35|78.85|10
1735203310000|2024-12-26 08:55:10|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|12
1735203320000|2024-12-26 08:55:20|79.32|78.82|79.29|78.79|79.32|78.82|79.28|78.78|4
1735203330000|2024-12-26 08:55:30|79.28|78.78|79.27|78.77|79.28|78.78|79.23|78.73|6
1735203340000|2024-12-26 08:55:40|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|5
1735203350000|2024-12-26 08:55:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|4
1735203360000|2024-12-26 08:56:00|79.24|78.74|79.17|78.67|79.25|78.75|79.17|78.67|8
1735203370000|2024-12-26 08:56:10|79.18|78.68|79.08|78.58|79.18|78.68|79.06|78.56|8
1735203380000|2024-12-26 08:56:20|79.07|78.57|79.06|78.56|79.07|78.57|79.03|78.53|10
1735203390000|2024-12-26 08:56:30|79.05|78.55|79.1|78.6|79.1|78.6|79.04|78.54|10
1735203400000|2024-12-26 08:56:40|79.09|78.59|79.07|78.57|79.11|78.61|79.07|78.57|6
1735203410000|2024-12-26 08:56:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735203420000|2024-12-26 08:57:00|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|5
1735203430000|2024-12-26 08:57:10|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|3
1735203440000|2024-12-26 08:57:20|79.05|78.55|79.03|78.53|79.05|78.55|79|78.5|13
1735203450000|2024-12-26 08:57:30|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1735203460000|2024-12-26 08:57:40|79.04|78.54|79.06|78.56|79.06|78.56|79.02|78.52|10
1735203470000|2024-12-26 08:57:50|79.07|78.57|79.09|78.59|79.1|78.6|79.05|78.55|9
1735203480000|2024-12-26 08:58:00|79.08|78.58|79.07|78.57|79.1|78.6|79.03|78.53|11
1735203490000|2024-12-26 08:58:10|79.06|78.56|79.09|78.59|79.12|78.62|79.06|78.56|12
1735203500000|2024-12-26 08:58:20|79.08|78.58|79.07|78.57|79.08|78.58|79.04|78.54|8
1735203510000|2024-12-26 08:58:30|79.06|78.56|79.1|78.6|79.11|78.61|79.06|78.56|6
1735203520000|2024-12-26 08:58:40|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1735203530000|2024-12-26 08:58:50|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1735203540000|2024-12-26 08:59:00|79.1|78.6|79.11|78.61|79.12|78.62|79.07|78.57|9
1735203550000|2024-12-26 08:59:10|79.12|78.62|79.14|78.64|79.16|78.66|79.12|78.62|6
1735203560000|2024-12-26 08:59:20|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1735203570000|2024-12-26 08:59:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735203590000|2024-12-26 08:59:50|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|6
1735203600000|2024-12-26 09:00:00|79.03|78.53|79.03|78.53|79.03|78.53|79.01|78.51|7
1735203610000|2024-12-26 09:00:10|79.04|78.54|79.03|78.53|79.04|78.54|78.97|78.47|12
1735203620000|2024-12-26 09:00:20|79.02|78.52|79|78.5|79.02|78.52|78.96|78.46|8
1735203630000|2024-12-26 09:00:30|78.99|78.49|79.01|78.51|79.02|78.52|78.96|78.46|9
1735203640000|2024-12-26 09:00:40|79.02|78.52|79.05|78.55|79.05|78.55|79.01|78.51|8
1735203650000|2024-12-26 09:00:50|79.04|78.54|78.98|78.48|79.05|78.55|78.98|78.48|12
1735203660000|2024-12-26 09:01:00|78.99|78.49|79.02|78.52|79.05|78.55|78.98|78.48|17
1735203670000|2024-12-26 09:01:10|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735203680000|2024-12-26 09:01:20|79.05|78.55|79|78.5|79.06|78.56|79|78.5|9
1735203690000|2024-12-26 09:01:30|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|7
1735203700000|2024-12-26 09:01:40|79.04|78.54|79.07|78.57|79.09|78.59|79.04|78.54|12
1735203710000|2024-12-26 09:01:50|79.08|78.58|79.07|78.57|79.09|78.59|79.05|78.55|14
1735203720000|2024-12-26 09:02:00|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|7
1735203730000|2024-12-26 09:02:10|79.05|78.55|79.04|78.54|79.06|78.56|79.03|78.53|7
1735203740000|2024-12-26 09:02:20|79.03|78.53|79.06|78.56|79.07|78.57|79.03|78.53|10
1735203750000|2024-12-26 09:02:30|79.07|78.57|79.04|78.54|79.08|78.58|79.04|78.54|13
1735203760000|2024-12-26 09:02:40|79.05|78.55|79.13|78.63|79.13|78.63|79.04|78.54|10
1735203770000|2024-12-26 09:02:50|79.12|78.62|79.14|78.64|79.16|78.66|79.12|78.62|12
1735203780000|2024-12-26 09:03:00|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|12
1735203790000|2024-12-26 09:03:10|79.15|78.65|79.1|78.6|79.15|78.65|79.08|78.58|9
1735203800000|2024-12-26 09:03:20|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735203810000|2024-12-26 09:03:30|79.13|78.63|79.14|78.64|79.14|78.64|79.09|78.59|8
1735203820000|2024-12-26 09:03:40|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|13
1735203830000|2024-12-26 09:03:50|79.16|78.66|79.25|78.75|79.25|78.75|79.16|78.66|9
1735203840000|2024-12-26 09:04:00|79.22|78.72|79.18|78.68|79.23|78.73|79.18|78.68|5
1735203850000|2024-12-26 09:04:10|79.19|78.69|79.23|78.73|79.23|78.73|79.19|78.69|4
1735203860000|2024-12-26 09:04:20|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|12
1735203870000|2024-12-26 09:04:30|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735203880000|2024-12-26 09:04:40|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|4
1735203900000|2024-12-26 09:05:00|79.17|78.67|79.24|78.74|79.25|78.75|79.17|78.67|9
1735203910000|2024-12-26 09:05:10|79.25|78.75|79.34|78.84|79.34|78.84|79.25|78.75|10
1735203920000|2024-12-26 09:05:20|79.33|78.83|79.34|78.84|79.36|78.86|79.32|78.82|9
1735203930000|2024-12-26 09:05:30|79.33|78.83|79.33|78.83|79.33|78.83|79.28|78.78|15
1735203940000|2024-12-26 09:05:40|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|8
1735203950000|2024-12-26 09:05:50|79.32|78.82|79.31|78.81|79.33|78.83|79.3|78.8|10
1735203960000|2024-12-26 09:06:00|79.3|78.8|79.29|78.79|79.33|78.83|79.27|78.77|9
1735203970000|2024-12-26 09:06:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735203980000|2024-12-26 09:06:20|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|9
1735203990000|2024-12-26 09:06:30|79.27|78.77|79.31|78.81|79.32|78.82|79.26|78.76|11
1735204000000|2024-12-26 09:06:40|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|5
1735204010000|2024-12-26 09:06:50|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|3
1735204020000|2024-12-26 09:07:00|79.36|78.86|79.37|78.87|79.39|78.89|79.35|78.85|14
1735204030000|2024-12-26 09:07:10|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|7
1735204040000|2024-12-26 09:07:20|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735204050000|2024-12-26 09:07:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735204060000|2024-12-26 09:07:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735204070000|2024-12-26 09:07:50|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|6
1735204080000|2024-12-26 09:08:00|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|8
1735204090000|2024-12-26 09:08:10|79.36|78.86|79.37|78.87|79.39|78.89|79.35|78.85|11
1735204100000|2024-12-26 09:08:20|79.38|78.88|79.33|78.83|79.38|78.88|79.33|78.83|7
1735204110000|2024-12-26 09:08:30|79.32|78.82|79.27|78.77|79.33|78.83|79.27|78.77|5
1735204120000|2024-12-26 09:08:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1735204130000|2024-12-26 09:08:50|79.26|78.76|79.28|78.78|79.28|78.78|79.26|78.76|10
1735204140000|2024-12-26 09:09:00|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|4
1735204150000|2024-12-26 09:09:10|79.32|78.82|79.35|78.85|79.35|78.85|79.3|78.8|9
1735204160000|2024-12-26 09:09:20|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|7
1735204170000|2024-12-26 09:09:30|79.39|78.89|79.39|78.89|79.39|78.89|79.35|78.85|7
1735204180000|2024-12-26 09:09:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|5
1735204190000|2024-12-26 09:09:50|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|4
1735204200000|2024-12-26 09:10:00|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|7
1735204210000|2024-12-26 09:10:10|79.34|78.84|79.34|78.84|79.34|78.84|79.32|78.82|4
1735204220000|2024-12-26 09:10:20|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|3
1735204240000|2024-12-26 09:10:40|79.29|78.79|79.33|78.83|79.35|78.85|79.29|78.79|7
1735204250000|2024-12-26 09:10:50|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|9
1735204260000|2024-12-26 09:11:00|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735204270000|2024-12-26 09:11:10|79.32|78.82|79.34|78.84|79.35|78.85|79.31|78.81|8
1735204280000|2024-12-26 09:11:20|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|4
1735204290000|2024-12-26 09:11:30|79.33|78.83|79.32|78.82|79.33|78.83|79.31|78.81|3
1735204300000|2024-12-26 09:11:40|79.3|78.8|79.34|78.84|79.34|78.84|79.3|78.8|3
1735204310000|2024-12-26 09:11:50|79.33|78.83|79.3|78.8|79.33|78.83|79.29|78.79|6
1735204320000|2024-12-26 09:12:00|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|7
1735204330000|2024-12-26 09:12:10|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|8
1735204340000|2024-12-26 09:12:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735204350000|2024-12-26 09:12:30|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|2
1735204360000|2024-12-26 09:12:40|79.29|78.79|79.28|78.78|79.29|78.79|79.25|78.75|7
1735204370000|2024-12-26 09:12:50|79.29|78.79|79.28|78.78|79.29|78.79|79.26|78.76|5
1735204380000|2024-12-26 09:13:00|79.26|78.76|79.21|78.71|79.26|78.76|79.19|78.69|8
1735204390000|2024-12-26 09:13:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735204400000|2024-12-26 09:13:20|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1735204410000|2024-12-26 09:13:30|79.22|78.72|79.28|78.78|79.28|78.78|79.22|78.72|8
1735204420000|2024-12-26 09:13:40|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|6
1735204440000|2024-12-26 09:14:00|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|7
1735204450000|2024-12-26 09:14:10|79.3|78.8|79.37|78.87|79.37|78.87|79.3|78.8|6
1735204460000|2024-12-26 09:14:20|79.35|78.85|79.35|78.85|79.37|78.87|79.35|78.85|7
1735204470000|2024-12-26 09:14:30|79.36|78.86|79.35|78.85|79.36|78.86|79.34|78.84|3
1735204480000|2024-12-26 09:14:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735204490000|2024-12-26 09:14:50|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735204500000|2024-12-26 09:15:00|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|9
1735204510000|2024-12-26 09:15:10|79.26|78.76|79.26|78.76|79.28|78.78|79.26|78.76|9
1735204520000|2024-12-26 09:15:20|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|3
1735204530000|2024-12-26 09:15:30|79.25|78.75|79.21|78.71|79.26|78.76|79.19|78.69|11
1735204540000|2024-12-26 09:15:40|79.2|78.7|79.26|78.76|79.27|78.77|79.2|78.7|11
1735204550000|2024-12-26 09:15:50|79.25|78.75|79.2|78.7|79.26|78.76|79.19|78.69|11
1735204560000|2024-12-26 09:16:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735204570000|2024-12-26 09:16:10|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|2
1735204580000|2024-12-26 09:16:20|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|9
1735204590000|2024-12-26 09:16:30|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735204600000|2024-12-26 09:16:40|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|5
1735204610000|2024-12-26 09:16:50|79.17|78.67|79.1|78.6|79.17|78.67|79.1|78.6|5
1735204620000|2024-12-26 09:17:00|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|9
1735204630000|2024-12-26 09:17:10|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|4
1735204640000|2024-12-26 09:17:20|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|4
1735204650000|2024-12-26 09:17:30|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|3
1735204660000|2024-12-26 09:17:40|79.09|78.59|79.08|78.58|79.09|78.59|79.05|78.55|13
1735204670000|2024-12-26 09:17:50|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|10
1735204680000|2024-12-26 09:18:00|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735204690000|2024-12-26 09:18:10|79.04|78.54|78.97|78.47|79.04|78.54|78.97|78.47|8
1735204700000|2024-12-26 09:18:20|78.98|78.48|78.97|78.47|78.99|78.49|78.96|78.46|10
1735204710000|2024-12-26 09:18:30|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1735204720000|2024-12-26 09:18:40|79|78.5|79.01|78.51|79.02|78.52|78.98|78.48|11
1735204730000|2024-12-26 09:18:50|79.02|78.52|79|78.5|79.05|78.55|79|78.5|8
1735204740000|2024-12-26 09:19:00|79.01|78.51|79.09|78.59|79.1|78.6|79.01|78.51|11
1735204750000|2024-12-26 09:19:10|79.1|78.6|79.05|78.55|79.1|78.6|79.04|78.54|9
1735204760000|2024-12-26 09:19:20|79.04|78.54|79.03|78.53|79.04|78.54|79|78.5|10
1735204770000|2024-12-26 09:19:30|79.06|78.56|79.01|78.51|79.07|78.57|79|78.5|15
1735204780000|2024-12-26 09:19:40|78.99|78.49|79|78.5|79|78.5|78.98|78.48|6
1735204790000|2024-12-26 09:19:50|79.02|78.52|79.02|78.52|79.04|78.54|79.02|78.52|5
1735204800000|2024-12-26 09:20:00|79.01|78.51|79.01|78.51|79.04|78.54|78.99|78.49|10
1735204810000|2024-12-26 09:20:10|78.99|78.49|78.99|78.49|79|78.5|78.97|78.47|7
1735204820000|2024-12-26 09:20:20|79|78.5|78.98|78.48|79|78.5|78.98|78.48|5
1735204830000|2024-12-26 09:20:30|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735204840000|2024-12-26 09:20:40|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735204850000|2024-12-26 09:20:50|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735204870000|2024-12-26 09:21:10|78.98|78.48|79|78.5|79|78.5|78.98|78.48|3
1735204880000|2024-12-26 09:21:20|78.98|78.48|78.97|78.47|78.99|78.49|78.96|78.46|7
1735204890000|2024-12-26 09:21:30|78.95|78.45|78.97|78.47|78.98|78.48|78.92|78.42|9
1735204900000|2024-12-26 09:21:40|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|3
1735204910000|2024-12-26 09:21:50|78.91|78.41|78.93|78.43|78.93|78.43|78.9|78.4|10
1735204920000|2024-12-26 09:22:00|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|7
1735204930000|2024-12-26 09:22:10|78.94|78.44|78.94|78.44|78.94|78.44|78.92|78.42|4
1735204950000|2024-12-26 09:22:30|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735204960000|2024-12-26 09:22:40|79|78.5|79.02|78.52|79.03|78.53|78.99|78.49|9
1735204970000|2024-12-26 09:22:50|79.03|78.53|79.09|78.59|79.1|78.6|79.03|78.53|9
1735204980000|2024-12-26 09:23:00|79.07|78.57|79.06|78.56|79.09|78.59|79.05|78.55|6
1735204990000|2024-12-26 09:23:10|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|6
1735205000000|2024-12-26 09:23:20|79.01|78.51|78.99|78.49|79.02|78.52|78.99|78.49|4
1735205010000|2024-12-26 09:23:30|79|78.5|79.02|78.52|79.03|78.53|79|78.5|4
1735205020000|2024-12-26 09:23:40|79.03|78.53|79.06|78.56|79.06|78.56|79.03|78.53|5
1735205030000|2024-12-26 09:23:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735205040000|2024-12-26 09:24:00|79.06|78.56|79.06|78.56|79.06|78.56|79.04|78.54|4
1735205050000|2024-12-26 09:24:10|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|6
1735205060000|2024-12-26 09:24:20|79.07|78.57|79.07|78.57|79.08|78.58|79.07|78.57|5
1735205070000|2024-12-26 09:24:30|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|6
1735205080000|2024-12-26 09:24:40|79.08|78.58|79.11|78.61|79.12|78.62|79.08|78.58|5
1735205090000|2024-12-26 09:24:50|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|4
1735205100000|2024-12-26 09:25:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1735205110000|2024-12-26 09:25:10|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|5
1735205120000|2024-12-26 09:25:20|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735205140000|2024-12-26 09:25:40|79.09|78.59|79.07|78.57|79.1|78.6|79.06|78.56|6
1735205150000|2024-12-26 09:25:50|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735205160000|2024-12-26 09:26:00|79.05|78.55|79.08|78.58|79.09|78.59|79.05|78.55|8
1735205170000|2024-12-26 09:26:10|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|6
1735205180000|2024-12-26 09:26:20|79.09|78.59|79.08|78.58|79.09|78.59|79.06|78.56|6
1735205190000|2024-12-26 09:26:30|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735205200000|2024-12-26 09:26:40|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|8
1735205210000|2024-12-26 09:26:50|79.13|78.63|79.08|78.58|79.13|78.63|79.07|78.57|8
1735205220000|2024-12-26 09:27:00|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735205230000|2024-12-26 09:27:10|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|8
1735205240000|2024-12-26 09:27:20|79.07|78.57|79.08|78.58|79.08|78.58|79.05|78.55|5
1735205250000|2024-12-26 09:27:30|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|4
1735205260000|2024-12-26 09:27:40|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|8
1735205270000|2024-12-26 09:27:50|79.1|78.6|79.12|78.62|79.14|78.64|79.1|78.6|8
1735205280000|2024-12-26 09:28:00|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|6
1735205290000|2024-12-26 09:28:10|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735205300000|2024-12-26 09:28:20|79.06|78.56|78.99|78.49|79.06|78.56|78.99|78.49|9
1735205310000|2024-12-26 09:28:30|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735205320000|2024-12-26 09:28:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735205330000|2024-12-26 09:28:50|79|78.5|78.99|78.49|79|78.5|78.98|78.48|4
1735205340000|2024-12-26 09:29:00|78.98|78.48|79.01|78.51|79.01|78.51|78.97|78.47|5
1735205350000|2024-12-26 09:29:10|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|7
1735205360000|2024-12-26 09:29:20|79.07|78.57|79.07|78.57|79.07|78.57|79.05|78.55|7
1735205370000|2024-12-26 09:29:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735205380000|2024-12-26 09:29:40|79.09|78.59|79.09|78.59|79.1|78.6|79.07|78.57|6
1735205400000|2024-12-26 09:30:00|79.11|78.61|79.09|78.59|79.13|78.63|79.09|78.59|9
1735205410000|2024-12-26 09:30:10|79.08|78.58|79.07|78.57|79.1|78.6|79.07|78.57|6
1735205420000|2024-12-26 09:30:20|79.08|78.58|79.07|78.57|79.08|78.58|79.05|78.55|8
1735205430000|2024-12-26 09:30:30|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|7
1735205440000|2024-12-26 09:30:40|79.07|78.57|79.07|78.57|79.08|78.58|79.05|78.55|7
1735205450000|2024-12-26 09:30:50|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|7
1735205460000|2024-12-26 09:31:00|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735205470000|2024-12-26 09:31:10|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735205480000|2024-12-26 09:31:20|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|5
1735205490000|2024-12-26 09:31:30|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1735205500000|2024-12-26 09:31:40|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|6
1735205510000|2024-12-26 09:31:50|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735205520000|2024-12-26 09:32:00|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735205530000|2024-12-26 09:32:10|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1735205550000|2024-12-26 09:32:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735205580000|2024-12-26 09:33:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735205600000|2024-12-26 09:33:20|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|4
1735205610000|2024-12-26 09:33:30|79.06|78.56|79.04|78.54|79.06|78.56|78.98|78.48|12
1735205620000|2024-12-26 09:33:40|79.07|78.57|79.09|78.59|79.1|78.6|79.06|78.56|13
1735205630000|2024-12-26 09:33:50|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|9
1735205640000|2024-12-26 09:34:00|79.08|78.58|79.08|78.58|79.08|78.58|79.06|78.56|6
1735205650000|2024-12-26 09:34:10|79.07|78.57|79.07|78.57|79.08|78.58|79.05|78.55|8
1735205660000|2024-12-26 09:34:20|79.06|78.56|79.08|78.58|79.1|78.6|79.06|78.56|9
1735205670000|2024-12-26 09:34:30|79.07|78.57|79.07|78.57|79.09|78.59|79.06|78.56|7
1735205680000|2024-12-26 09:34:40|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|6
1735205690000|2024-12-26 09:34:50|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|4
1735205700000|2024-12-26 09:35:00|79.1|78.6|79.11|78.61|79.13|78.63|79.1|78.6|9
1735205710000|2024-12-26 09:35:10|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|4
1735205720000|2024-12-26 09:35:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735205730000|2024-12-26 09:35:30|79.15|78.65|79.23|78.73|79.23|78.73|79.15|78.65|7
1735205740000|2024-12-26 09:35:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|2
1735205750000|2024-12-26 09:35:50|79.29|78.79|79.26|78.76|79.29|78.79|79.23|78.73|15
1735205760000|2024-12-26 09:36:00|79.27|78.77|79.22|78.72|79.27|78.77|79.22|78.72|5
1735205770000|2024-12-26 09:36:10|79.21|78.71|79.21|78.71|79.21|78.71|79.18|78.68|9
1735205780000|2024-12-26 09:36:20|79.19|78.69|79.2|78.7|79.23|78.73|79.19|78.69|7
1735205790000|2024-12-26 09:36:30|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735205800000|2024-12-26 09:36:40|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1735205810000|2024-12-26 09:36:50|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735205820000|2024-12-26 09:37:00|79.21|78.71|79.26|78.76|79.26|78.76|79.2|78.7|8
1735205830000|2024-12-26 09:37:10|79.28|78.78|79.28|78.78|79.29|78.79|79.28|78.78|3
1735205850000|2024-12-26 09:37:30|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|6
1735205860000|2024-12-26 09:37:40|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|3
1735205870000|2024-12-26 09:37:50|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1735205880000|2024-12-26 09:38:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735205890000|2024-12-26 09:38:10|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|5
1735205900000|2024-12-26 09:38:20|79.26|78.76|79.3|78.8|79.33|78.83|79.26|78.76|6
1735205910000|2024-12-26 09:38:30|79.31|78.81|79.29|78.79|79.32|78.82|79.29|78.79|8
1735205920000|2024-12-26 09:38:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735205940000|2024-12-26 09:39:00|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735205950000|2024-12-26 09:39:10|79.33|78.83|79.36|78.86|79.36|78.86|79.33|78.83|5
1735205960000|2024-12-26 09:39:20|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|5
1735205970000|2024-12-26 09:39:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735205980000|2024-12-26 09:39:40|79.42|78.92|79.44|78.94|79.44|78.94|79.41|78.91|7
1735205990000|2024-12-26 09:39:50|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|4
1735206000000|2024-12-26 09:40:00|79.43|78.93|79.41|78.91|79.43|78.93|79.4|78.9|10
1735206010000|2024-12-26 09:40:10|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|6
1735206020000|2024-12-26 09:40:20|79.4|78.9|79.39|78.89|79.44|78.94|79.39|78.89|14
1735206030000|2024-12-26 09:40:30|79.4|78.9|79.4|78.9|79.41|78.91|79.39|78.89|7
1735206050000|2024-12-26 09:40:50|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735206060000|2024-12-26 09:41:00|79.38|78.88|79.37|78.87|79.41|78.91|79.36|78.86|9
1735206070000|2024-12-26 09:41:10|79.38|78.88|79.39|78.89|79.4|78.9|79.36|78.86|11
1735206080000|2024-12-26 09:41:20|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|4
1735206090000|2024-12-26 09:41:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735206100000|2024-12-26 09:41:40|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735206120000|2024-12-26 09:42:00|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|4
1735206130000|2024-12-26 09:42:10|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|4
1735206140000|2024-12-26 09:42:20|79.44|78.94|79.44|78.94|79.45|78.95|79.44|78.94|3
1735206150000|2024-12-26 09:42:30|79.43|78.93|79.46|78.96|79.46|78.96|79.4|78.9|9
1735206160000|2024-12-26 09:42:40|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|4
1735206170000|2024-12-26 09:42:50|79.47|78.97|79.48|78.98|79.5|79|79.47|78.97|7
1735206180000|2024-12-26 09:43:00|79.46|78.96|79.42|78.92|79.46|78.96|79.41|78.91|7
1735206190000|2024-12-26 09:43:10|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|8
1735206200000|2024-12-26 09:43:20|79.47|78.97|79.46|78.96|79.47|78.97|79.45|78.95|3
1735206210000|2024-12-26 09:43:30|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|4
1735206220000|2024-12-26 09:43:40|79.45|78.95|79.45|78.95|79.46|78.96|79.45|78.95|3
1735206230000|2024-12-26 09:43:50|79.46|78.96|79.48|78.98|79.5|79|79.45|78.95|8
1735206240000|2024-12-26 09:44:00|79.5|79|79.48|78.98|79.5|79|79.47|78.97|4
1735206250000|2024-12-26 09:44:10|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735206260000|2024-12-26 09:44:20|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|7
1735206270000|2024-12-26 09:44:30|79.5|79|79.5|79|79.5|79|79.5|79|1
1735206280000|2024-12-26 09:44:40|79.51|79.01|79.5|79|79.54|79.04|79.49|78.99|10
1735206290000|2024-12-26 09:44:50|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1735206300000|2024-12-26 09:45:00|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|7
1735206310000|2024-12-26 09:45:10|79.45|78.95|79.4|78.9|79.45|78.95|79.4|78.9|2
1735206320000|2024-12-26 09:45:20|79.41|78.91|79.42|78.92|79.43|78.93|79.41|78.91|4
1735206330000|2024-12-26 09:45:30|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1735206340000|2024-12-26 09:45:40|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735206350000|2024-12-26 09:45:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735206360000|2024-12-26 09:46:00|79.39|78.89|79.4|78.9|79.41|78.91|79.39|78.89|4
1735206370000|2024-12-26 09:46:10|79.39|78.89|79.36|78.86|79.4|78.9|79.36|78.86|4
1735206380000|2024-12-26 09:46:20|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|2
1735206390000|2024-12-26 09:46:30|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735206400000|2024-12-26 09:46:40|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|3
1735206410000|2024-12-26 09:46:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|2
1735206430000|2024-12-26 09:47:10|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|5
1735206440000|2024-12-26 09:47:20|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735206450000|2024-12-26 09:47:30|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735206470000|2024-12-26 09:47:50|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|6
1735206480000|2024-12-26 09:48:00|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|6
1735206490000|2024-12-26 09:48:10|79.32|78.82|79.36|78.86|79.37|78.87|79.3|78.8|11
1735206500000|2024-12-26 09:48:20|79.37|78.87|79.3|78.8|79.38|78.88|79.29|78.79|10
1735206510000|2024-12-26 09:48:30|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|6
1735206520000|2024-12-26 09:48:40|79.31|78.81|79.31|78.81|79.32|78.82|79.3|78.8|7
1735206530000|2024-12-26 09:48:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735206540000|2024-12-26 09:49:00|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735206550000|2024-12-26 09:49:10|79.32|78.82|79.38|78.88|79.38|78.88|79.31|78.81|9
1735206560000|2024-12-26 09:49:20|79.36|78.86|79.33|78.83|79.38|78.88|79.33|78.83|8
1735206570000|2024-12-26 09:49:30|79.32|78.82|79.33|78.83|79.35|78.85|79.32|78.82|7
1735206580000|2024-12-26 09:49:40|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1735206590000|2024-12-26 09:49:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1735206600000|2024-12-26 09:50:00|79.29|78.79|79.27|78.77|79.3|78.8|79.27|78.77|7
1735206610000|2024-12-26 09:50:10|79.28|78.78|79.29|78.79|79.31|78.81|79.28|78.78|5
1735206620000|2024-12-26 09:50:20|79.28|78.78|79.31|78.81|79.31|78.81|79.27|78.77|5
1735206630000|2024-12-26 09:50:30|79.32|78.82|79.32|78.82|79.35|78.85|79.32|78.82|7
1735206640000|2024-12-26 09:50:40|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1735206650000|2024-12-26 09:50:50|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735206660000|2024-12-26 09:51:00|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735206680000|2024-12-26 09:51:20|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735206690000|2024-12-26 09:51:30|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|6
1735206700000|2024-12-26 09:51:40|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|5
1735206710000|2024-12-26 09:51:50|79.19|78.69|79.12|78.62|79.19|78.69|79.12|78.62|4
1735206720000|2024-12-26 09:52:00|79.14|78.64|79.21|78.71|79.22|78.72|79.14|78.64|10
1735206730000|2024-12-26 09:52:10|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|5
1735206740000|2024-12-26 09:52:20|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|6
1735206750000|2024-12-26 09:52:30|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|8
1735206760000|2024-12-26 09:52:40|79.25|78.75|79.24|78.74|79.25|78.75|79.23|78.73|5
1735206770000|2024-12-26 09:52:50|79.25|78.75|79.26|78.76|79.26|78.76|79.24|78.74|3
1735206780000|2024-12-26 09:53:00|79.25|78.75|79.23|78.73|79.27|78.77|79.23|78.73|7
1735206790000|2024-12-26 09:53:10|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|4
1735206810000|2024-12-26 09:53:30|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1735206830000|2024-12-26 09:53:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|7
1735206840000|2024-12-26 09:54:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735206850000|2024-12-26 09:54:10|79.24|78.74|79.19|78.69|79.24|78.74|79.16|78.66|11
1735206860000|2024-12-26 09:54:20|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|4
1735206870000|2024-12-26 09:54:30|79.21|78.71|79.21|78.71|79.25|78.75|79.21|78.71|8
1735206890000|2024-12-26 09:54:50|79.22|78.72|79.15|78.65|79.22|78.72|79.15|78.65|7
1735206900000|2024-12-26 09:55:00|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1735206910000|2024-12-26 09:55:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735206920000|2024-12-26 09:55:20|79.19|78.69|79.19|78.69|79.2|78.7|79.19|78.69|3
1735206930000|2024-12-26 09:55:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735206940000|2024-12-26 09:55:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735206950000|2024-12-26 09:55:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735206960000|2024-12-26 09:56:00|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735206980000|2024-12-26 09:56:20|79.14|78.64|79.13|78.63|79.14|78.64|79.11|78.61|4
1735206990000|2024-12-26 09:56:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735207000000|2024-12-26 09:56:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735207010000|2024-12-26 09:56:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735207020000|2024-12-26 09:57:00|79.14|78.64|79.1|78.6|79.14|78.64|79.09|78.59|3
1735207030000|2024-12-26 09:57:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735207040000|2024-12-26 09:57:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1735207050000|2024-12-26 09:57:30|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1735207060000|2024-12-26 09:57:40|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735207070000|2024-12-26 09:57:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735207090000|2024-12-26 09:58:10|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|3
1735207110000|2024-12-26 09:58:30|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|4
1735207120000|2024-12-26 09:58:40|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735207140000|2024-12-26 09:59:00|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|3
1735207150000|2024-12-26 09:59:10|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1735207160000|2024-12-26 09:59:20|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|6
1735207170000|2024-12-26 09:59:30|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735207180000|2024-12-26 09:59:40|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|5
1735207190000|2024-12-26 09:59:50|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|3
1735207200000|2024-12-26 10:00:00|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1735207210000|2024-12-26 10:00:10|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735207220000|2024-12-26 10:00:20|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|2
1735207230000|2024-12-26 10:00:30|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|5
1735207240000|2024-12-26 10:00:40|79.05|78.55|78.99|78.49|79.05|78.55|78.98|78.48|9
1735207250000|2024-12-26 10:00:50|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|8
1735207260000|2024-12-26 10:01:00|78.98|78.48|78.9|78.4|78.98|78.48|78.89|78.39|8
1735207270000|2024-12-26 10:01:10|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|7
1735207280000|2024-12-26 10:01:20|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735207290000|2024-12-26 10:01:30|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|8
1735207300000|2024-12-26 10:01:40|78.8|78.3|78.84|78.34|78.87|78.37|78.8|78.3|10
1735207310000|2024-12-26 10:01:50|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|7
1735207320000|2024-12-26 10:02:00|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|9
1735207330000|2024-12-26 10:02:10|78.87|78.37|78.92|78.42|78.94|78.44|78.87|78.37|11
1735207340000|2024-12-26 10:02:20|78.93|78.43|78.97|78.47|78.98|78.48|78.93|78.43|10
1735207350000|2024-12-26 10:02:30|78.98|78.48|79.01|78.51|79.02|78.52|78.98|78.48|6
1735207360000|2024-12-26 10:02:40|78.99|78.49|78.95|78.45|78.99|78.49|78.94|78.44|7
1735207370000|2024-12-26 10:02:50|78.94|78.44|78.88|78.38|78.94|78.44|78.88|78.38|6
1735207380000|2024-12-26 10:03:00|78.89|78.39|78.9|78.4|78.94|78.44|78.89|78.39|5
1735207390000|2024-12-26 10:03:10|78.89|78.39|78.89|78.39|78.92|78.42|78.88|78.38|13
1735207400000|2024-12-26 10:03:20|78.88|78.38|78.84|78.34|78.88|78.38|78.83|78.33|9
1735207420000|2024-12-26 10:03:40|78.83|78.33|78.82|78.32|78.83|78.33|78.8|78.3|6
1735207430000|2024-12-26 10:03:50|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1735207440000|2024-12-26 10:04:00|78.85|78.35|78.85|78.35|78.88|78.38|78.85|78.35|9
1735207450000|2024-12-26 10:04:10|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|9
1735207460000|2024-12-26 10:04:20|78.85|78.35|78.84|78.34|78.86|78.36|78.84|78.34|3
1735207500000|2024-12-26 10:05:00|78.83|78.33|78.83|78.33|78.86|78.36|78.83|78.33|7
1735207510000|2024-12-26 10:05:10|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|5
1735207520000|2024-12-26 10:05:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735207530000|2024-12-26 10:05:30|78.87|78.37|78.82|78.32|78.87|78.37|78.82|78.32|5
1735207540000|2024-12-26 10:05:40|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1735207550000|2024-12-26 10:05:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735207560000|2024-12-26 10:06:00|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735207570000|2024-12-26 10:06:10|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1735207580000|2024-12-26 10:06:20|78.84|78.34|78.84|78.34|78.85|78.35|78.83|78.33|5
1735207590000|2024-12-26 10:06:30|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|5
1735207600000|2024-12-26 10:06:40|78.82|78.32|78.82|78.32|78.82|78.32|78.8|78.3|7
1735207610000|2024-12-26 10:06:50|78.81|78.31|78.84|78.34|78.85|78.35|78.81|78.31|8
1735207620000|2024-12-26 10:07:00|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|4
1735207630000|2024-12-26 10:07:10|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735207640000|2024-12-26 10:07:20|78.82|78.32|78.75|78.25|78.82|78.32|78.74|78.24|3
1735207650000|2024-12-26 10:07:30|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|4
1735207660000|2024-12-26 10:07:40|78.78|78.28|78.74|78.24|78.78|78.28|78.74|78.24|5
1735207670000|2024-12-26 10:07:50|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735207680000|2024-12-26 10:08:00|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|6
1735207700000|2024-12-26 10:08:20|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1735207710000|2024-12-26 10:08:30|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|5
1735207720000|2024-12-26 10:08:40|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|9
1735207730000|2024-12-26 10:08:50|78.75|78.25|78.82|78.32|78.82|78.32|78.75|78.25|11
1735207740000|2024-12-26 10:09:00|78.83|78.33|78.79|78.29|78.83|78.33|78.79|78.29|4
1735207750000|2024-12-26 10:09:10|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|7
1735207760000|2024-12-26 10:09:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|4
1735207770000|2024-12-26 10:09:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|6
1735207780000|2024-12-26 10:09:40|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|4
1735207800000|2024-12-26 10:10:00|78.89|78.39|78.93|78.43|78.94|78.44|78.89|78.39|16
1735207810000|2024-12-26 10:10:10|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|4
1735207820000|2024-12-26 10:10:20|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|4
1735207850000|2024-12-26 10:10:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735207860000|2024-12-26 10:11:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735207870000|2024-12-26 10:11:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735207880000|2024-12-26 10:11:20|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|8
1735207900000|2024-12-26 10:11:40|78.88|78.38|78.86|78.36|78.88|78.38|78.84|78.34|6
1735207920000|2024-12-26 10:12:00|78.87|78.37|78.85|78.35|78.88|78.38|78.85|78.35|8
1735207930000|2024-12-26 10:12:10|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|5
1735207940000|2024-12-26 10:12:20|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735207970000|2024-12-26 10:12:50|78.89|78.39|78.92|78.42|78.93|78.43|78.89|78.39|4
1735207980000|2024-12-26 10:13:00|78.89|78.39|78.9|78.4|78.91|78.41|78.88|78.38|6
1735207990000|2024-12-26 10:13:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735208000000|2024-12-26 10:13:20|78.89|78.39|78.89|78.39|78.92|78.42|78.88|78.38|7
1735208010000|2024-12-26 10:13:30|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|5
1735208020000|2024-12-26 10:13:40|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|3
1735208030000|2024-12-26 10:13:50|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735208040000|2024-12-26 10:14:00|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|6
1735208050000|2024-12-26 10:14:10|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735208060000|2024-12-26 10:14:20|78.88|78.38|78.9|78.4|78.91|78.41|78.88|78.38|6
1735208080000|2024-12-26 10:14:40|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|5
1735208090000|2024-12-26 10:14:50|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1735208100000|2024-12-26 10:15:00|78.94|78.44|78.87|78.37|78.95|78.45|78.86|78.36|12
1735208110000|2024-12-26 10:15:10|78.88|78.38|78.87|78.37|78.9|78.4|78.87|78.37|8
1735208120000|2024-12-26 10:15:20|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|9
1735208130000|2024-12-26 10:15:30|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|6
1735208140000|2024-12-26 10:15:40|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1735208150000|2024-12-26 10:15:50|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|7
1735208160000|2024-12-26 10:16:00|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|9
1735208170000|2024-12-26 10:16:10|78.91|78.41|78.89|78.39|78.92|78.42|78.88|78.38|9
1735208180000|2024-12-26 10:16:20|78.92|78.42|78.89|78.39|78.93|78.43|78.89|78.39|8
1735208190000|2024-12-26 10:16:30|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|6
1735208200000|2024-12-26 10:16:40|78.86|78.36|78.84|78.34|78.86|78.36|78.82|78.32|9
1735208210000|2024-12-26 10:16:50|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735208220000|2024-12-26 10:17:00|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|5
1735208230000|2024-12-26 10:17:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735208240000|2024-12-26 10:17:20|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1735208250000|2024-12-26 10:17:30|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735208260000|2024-12-26 10:17:40|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|2
1735208270000|2024-12-26 10:17:50|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|6
1735208280000|2024-12-26 10:18:00|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|8
1735208290000|2024-12-26 10:18:10|78.87|78.37|78.93|78.43|78.93|78.43|78.87|78.37|6
1735208300000|2024-12-26 10:18:20|78.92|78.42|78.97|78.47|78.97|78.47|78.92|78.42|7
1735208310000|2024-12-26 10:18:30|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|7
1735208320000|2024-12-26 10:18:40|78.94|78.44|78.98|78.48|78.98|78.48|78.94|78.44|5
1735208330000|2024-12-26 10:18:50|78.99|78.49|78.99|78.49|79.02|78.52|78.98|78.48|10
1735208340000|2024-12-26 10:19:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|7
1735208350000|2024-12-26 10:19:10|78.94|78.44|78.9|78.4|78.94|78.44|78.9|78.4|7
1735208360000|2024-12-26 10:19:20|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|6
1735208370000|2024-12-26 10:19:30|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1735208380000|2024-12-26 10:19:40|78.88|78.38|78.89|78.39|78.92|78.42|78.88|78.38|5
1735208390000|2024-12-26 10:19:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735208400000|2024-12-26 10:20:00|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|8
1735208410000|2024-12-26 10:20:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735208420000|2024-12-26 10:20:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735208430000|2024-12-26 10:20:30|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|5
1735208440000|2024-12-26 10:20:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735208450000|2024-12-26 10:20:50|78.8|78.3|78.79|78.29|78.8|78.3|78.78|78.28|4
1735208460000|2024-12-26 10:21:00|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|4
1735208470000|2024-12-26 10:21:10|78.83|78.33|78.92|78.42|78.92|78.42|78.83|78.33|11
1735208480000|2024-12-26 10:21:20|78.94|78.44|78.93|78.43|78.94|78.44|78.91|78.41|6
1735208490000|2024-12-26 10:21:30|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735208500000|2024-12-26 10:21:40|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735208510000|2024-12-26 10:21:50|78.94|78.44|78.94|78.44|78.94|78.44|78.93|78.43|5
1735208520000|2024-12-26 10:22:00|78.92|78.42|78.91|78.41|78.93|78.43|78.9|78.4|11
1735208530000|2024-12-26 10:22:10|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735208540000|2024-12-26 10:22:20|78.91|78.41|78.9|78.4|78.93|78.43|78.9|78.4|4
1735208550000|2024-12-26 10:22:30|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|3
1735208560000|2024-12-26 10:22:40|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|2
1735208570000|2024-12-26 10:22:50|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735208580000|2024-12-26 10:23:00|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|5
1735208590000|2024-12-26 10:23:10|78.92|78.42|78.92|78.42|78.93|78.43|78.92|78.42|3
1735208600000|2024-12-26 10:23:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735208610000|2024-12-26 10:23:30|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735208620000|2024-12-26 10:23:40|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|8
1735208630000|2024-12-26 10:23:50|78.98|78.48|78.97|78.47|78.98|78.48|78.95|78.45|10
1735208640000|2024-12-26 10:24:00|78.98|78.48|79.02|78.52|79.03|78.53|78.97|78.47|7
1735208650000|2024-12-26 10:24:10|79.03|78.53|79.1|78.6|79.1|78.6|79.03|78.53|15
1735208660000|2024-12-26 10:24:20|79.09|78.59|79.1|78.6|79.13|78.63|79.09|78.59|6
1735208670000|2024-12-26 10:24:30|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|8
1735208680000|2024-12-26 10:24:40|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1735208690000|2024-12-26 10:24:50|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|2
1735208700000|2024-12-26 10:25:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735208710000|2024-12-26 10:25:10|79.15|78.65|79.17|78.67|79.18|78.68|79.14|78.64|8
1735208720000|2024-12-26 10:25:20|79.16|78.66|79.22|78.72|79.22|78.72|79.16|78.66|7
1735208730000|2024-12-26 10:25:30|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|6
1735208740000|2024-12-26 10:25:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1735208750000|2024-12-26 10:25:50|79.28|78.78|79.33|78.83|79.33|78.83|79.27|78.77|7
1735208760000|2024-12-26 10:26:00|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|7
1735208770000|2024-12-26 10:26:10|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|3
1735208780000|2024-12-26 10:26:20|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|6
1735208790000|2024-12-26 10:26:30|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735208800000|2024-12-26 10:26:40|79.37|78.87|79.36|78.86|79.38|78.88|79.36|78.86|4
1735208810000|2024-12-26 10:26:50|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|3
1735208820000|2024-12-26 10:27:00|79.34|78.84|79.28|78.78|79.34|78.84|79.27|78.77|5
1735208830000|2024-12-26 10:27:10|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|3
1735208840000|2024-12-26 10:27:20|79.3|78.8|79.29|78.79|79.32|78.82|79.29|78.79|4
1735208880000|2024-12-26 10:28:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|7
1735208890000|2024-12-26 10:28:10|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|10
1735208900000|2024-12-26 10:28:20|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|6
1735208910000|2024-12-26 10:28:30|79.35|78.85|79.28|78.78|79.35|78.85|79.28|78.78|8
1735208920000|2024-12-26 10:28:40|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|3
1735208930000|2024-12-26 10:28:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735208940000|2024-12-26 10:29:00|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735208950000|2024-12-26 10:29:10|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735208960000|2024-12-26 10:29:20|79.27|78.77|79.28|78.78|79.28|78.78|79.26|78.76|3
1735208970000|2024-12-26 10:29:30|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735209000000|2024-12-26 10:30:00|79.29|78.79|79.27|78.77|79.29|78.79|79.26|78.76|6
1735209010000|2024-12-26 10:30:10|79.28|78.78|79.32|78.82|79.32|78.82|79.28|78.78|7
1735209020000|2024-12-26 10:30:20|79.33|78.83|79.34|78.84|79.36|78.86|79.33|78.83|5
1735209030000|2024-12-26 10:30:30|79.35|78.85|79.31|78.81|79.37|78.87|79.31|78.81|11
1735209040000|2024-12-26 10:30:40|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735209050000|2024-12-26 10:30:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735209060000|2024-12-26 10:31:00|79.31|78.81|79.27|78.77|79.31|78.81|79.27|78.77|4
1735209070000|2024-12-26 10:31:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|4
1735209080000|2024-12-26 10:31:20|79.26|78.76|79.22|78.72|79.26|78.76|79.22|78.72|4
1735209090000|2024-12-26 10:31:30|79.21|78.71|79.23|78.73|79.24|78.74|79.19|78.69|6
1735209100000|2024-12-26 10:31:40|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|9
1735209110000|2024-12-26 10:31:50|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735209120000|2024-12-26 10:32:00|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|3
1735209130000|2024-12-26 10:32:10|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735209140000|2024-12-26 10:32:20|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|7
1735209150000|2024-12-26 10:32:30|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|5
1735209160000|2024-12-26 10:32:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735209170000|2024-12-26 10:32:50|79.15|78.65|79.12|78.62|79.15|78.65|79.11|78.61|5
1735209180000|2024-12-26 10:33:00|79.13|78.63|79.15|78.65|79.16|78.66|79.12|78.62|6
1735209190000|2024-12-26 10:33:10|79.16|78.66|79.2|78.7|79.24|78.74|79.16|78.66|7
1735209200000|2024-12-26 10:33:20|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|4
1735209210000|2024-12-26 10:33:30|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|11
1735209220000|2024-12-26 10:33:40|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|7
1735209230000|2024-12-26 10:33:50|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735209240000|2024-12-26 10:34:00|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|4
1735209260000|2024-12-26 10:34:20|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1735209270000|2024-12-26 10:34:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735209280000|2024-12-26 10:34:40|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735209300000|2024-12-26 10:35:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735209310000|2024-12-26 10:35:10|79.16|78.66|79.15|78.65|79.17|78.67|79.15|78.65|6
1735209320000|2024-12-26 10:35:20|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735209340000|2024-12-26 10:35:40|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|3
1735209350000|2024-12-26 10:35:50|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|5
1735209360000|2024-12-26 10:36:00|79.16|78.66|79.13|78.63|79.18|78.68|79.13|78.63|8
1735209370000|2024-12-26 10:36:10|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735209380000|2024-12-26 10:36:20|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|3
1735209390000|2024-12-26 10:36:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735209400000|2024-12-26 10:36:40|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|10
1735209410000|2024-12-26 10:36:50|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1735209420000|2024-12-26 10:37:00|79.16|78.66|79.16|78.66|79.19|78.69|79.16|78.66|6
1735209430000|2024-12-26 10:37:10|79.15|78.65|79.14|78.64|79.16|78.66|79.13|78.63|5
1735209440000|2024-12-26 10:37:20|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735209450000|2024-12-26 10:37:30|79.13|78.63|79.12|78.62|79.13|78.63|79.1|78.6|6
1735209470000|2024-12-26 10:37:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735209480000|2024-12-26 10:38:00|79.12|78.62|79.14|78.64|79.15|78.65|79.12|78.62|6
1735209490000|2024-12-26 10:38:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735209500000|2024-12-26 10:38:20|79.12|78.62|79.12|78.62|79.12|78.62|79.1|78.6|7
1735209510000|2024-12-26 10:38:30|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|4
1735209520000|2024-12-26 10:38:40|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735209540000|2024-12-26 10:39:00|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735209560000|2024-12-26 10:39:20|79.17|78.67|79.19|78.69|79.19|78.69|79.16|78.66|7
1735209570000|2024-12-26 10:39:30|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735209580000|2024-12-26 10:39:40|79.19|78.69|79.19|78.69|79.21|78.71|79.19|78.69|4
1735209590000|2024-12-26 10:39:50|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1735209600000|2024-12-26 10:40:00|79.24|78.74|79.3|78.8|79.3|78.8|79.23|78.73|8
1735209610000|2024-12-26 10:40:10|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|5
1735209620000|2024-12-26 10:40:20|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|11
1735209630000|2024-12-26 10:40:30|79.34|78.84|79.35|78.85|79.36|78.86|79.34|78.84|4
1735209640000|2024-12-26 10:40:40|79.34|78.84|79.27|78.77|79.34|78.84|79.27|78.77|8
1735209650000|2024-12-26 10:40:50|79.28|78.78|79.24|78.74|79.28|78.78|79.23|78.73|12
1735209660000|2024-12-26 10:41:00|79.23|78.73|79.22|78.72|79.24|78.74|79.16|78.66|13
1735209670000|2024-12-26 10:41:10|79.21|78.71|79.19|78.69|79.21|78.71|79.18|78.68|10
1735209680000|2024-12-26 10:41:20|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|5
1735209690000|2024-12-26 10:41:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735209700000|2024-12-26 10:41:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735209710000|2024-12-26 10:41:50|79.18|78.68|79.22|78.72|79.23|78.73|79.18|78.68|9
1735209730000|2024-12-26 10:42:10|79.25|78.75|79.24|78.74|79.25|78.75|79.23|78.73|4
1735209740000|2024-12-26 10:42:20|79.25|78.75|79.26|78.76|79.26|78.76|79.24|78.74|6
1735209750000|2024-12-26 10:42:30|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735209760000|2024-12-26 10:42:40|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1735209770000|2024-12-26 10:42:50|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|4
1735209780000|2024-12-26 10:43:00|79.19|78.69|79.24|78.74|79.24|78.74|79.19|78.69|6
1735209790000|2024-12-26 10:43:10|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1735209800000|2024-12-26 10:43:20|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1735209810000|2024-12-26 10:43:30|79.19|78.69|79.19|78.69|79.23|78.73|79.19|78.69|6
1735209830000|2024-12-26 10:43:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735209840000|2024-12-26 10:44:00|79.19|78.69|79.16|78.66|79.19|78.69|79.15|78.65|6
1735209850000|2024-12-26 10:44:10|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735209880000|2024-12-26 10:44:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735209890000|2024-12-26 10:44:50|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735209900000|2024-12-26 10:45:00|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735209910000|2024-12-26 10:45:10|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|5
1735209920000|2024-12-26 10:45:20|79.16|78.66|79.18|78.68|79.18|78.68|79.15|78.65|5
1735209930000|2024-12-26 10:45:30|79.19|78.69|79.15|78.65|79.19|78.69|79.14|78.64|7
1735209950000|2024-12-26 10:45:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735209960000|2024-12-26 10:46:00|79.18|78.68|79.24|78.74|79.24|78.74|79.18|78.68|9
1735209970000|2024-12-26 10:46:10|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|3
1735210060000|2024-12-26 10:47:40|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735210070000|2024-12-26 10:47:50|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|6
1735210080000|2024-12-26 10:48:00|79.34|78.84|79.36|78.86|79.36|78.86|79.34|78.84|5
1735210090000|2024-12-26 10:48:10|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|4
1735210100000|2024-12-26 10:48:20|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735210110000|2024-12-26 10:48:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735210120000|2024-12-26 10:48:40|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1735210130000|2024-12-26 10:48:50|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735210140000|2024-12-26 10:49:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735210150000|2024-12-26 10:49:10|79.38|78.88|79.44|78.94|79.45|78.95|79.38|78.88|8
1735210160000|2024-12-26 10:49:20|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735210170000|2024-12-26 10:49:30|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|3
1735210200000|2024-12-26 10:50:00|79.49|78.99|79.53|79.03|79.55|79.05|79.49|78.99|14
1735210210000|2024-12-26 10:50:10|79.52|79.02|79.45|78.95|79.52|79.02|79.45|78.95|9
1735210220000|2024-12-26 10:50:20|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|2
1735210230000|2024-12-26 10:50:30|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735210240000|2024-12-26 10:50:40|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|3
1735210250000|2024-12-26 10:50:50|79.43|78.93|79.4|78.9|79.43|78.93|79.38|78.88|4
1735210260000|2024-12-26 10:51:00|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735210270000|2024-12-26 10:51:10|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|4
1735210280000|2024-12-26 10:51:20|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1735210290000|2024-12-26 10:51:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735210300000|2024-12-26 10:51:40|79.39|78.89|79.37|78.87|79.39|78.89|79.36|78.86|5
1735210310000|2024-12-26 10:51:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735210320000|2024-12-26 10:52:00|79.38|78.88|79.38|78.88|79.39|78.89|79.36|78.86|13
1735210330000|2024-12-26 10:52:10|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|5
1735210340000|2024-12-26 10:52:20|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735210350000|2024-12-26 10:52:30|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1735210360000|2024-12-26 10:52:40|79.37|78.87|79.38|78.88|79.38|78.88|79.35|78.85|8
1735210370000|2024-12-26 10:52:50|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735210380000|2024-12-26 10:53:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1735210390000|2024-12-26 10:53:10|79.38|78.88|79.31|78.81|79.39|78.89|79.31|78.81|7
1735210580000|2024-12-26 10:56:20|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|2
1735210590000|2024-12-26 10:56:30|79.19|78.69|79.2|78.7|79.2|78.7|79.18|78.68|4
1735210600000|2024-12-26 10:56:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735210610000|2024-12-26 10:56:50|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735210620000|2024-12-26 10:57:00|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|4
1735210630000|2024-12-26 10:57:10|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|5
1735210640000|2024-12-26 10:57:20|79.25|78.75|79.26|78.76|79.28|78.78|79.25|78.75|7
1735210650000|2024-12-26 10:57:30|79.27|78.77|79.25|78.75|79.27|78.77|79.24|78.74|6
1735210660000|2024-12-26 10:57:40|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1735210670000|2024-12-26 10:57:50|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735210680000|2024-12-26 10:58:00|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|6
1735210690000|2024-12-26 10:58:10|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|6
1735210700000|2024-12-26 10:58:20|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|6
1735210710000|2024-12-26 10:58:30|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1735210720000|2024-12-26 10:58:40|79.31|78.81|79.34|78.84|79.34|78.84|79.29|78.79|5
1735210730000|2024-12-26 10:58:50|79.33|78.83|79.33|78.83|79.34|78.84|79.31|78.81|5
1735210740000|2024-12-26 10:59:00|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|7
1735210770000|2024-12-26 10:59:30|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735210780000|2024-12-26 10:59:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735210790000|2024-12-26 10:59:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735210800000|2024-12-26 11:00:00|79.25|78.75|79.28|78.78|79.29|78.79|79.25|78.75|5
1735210810000|2024-12-26 11:00:10|79.29|78.79|79.27|78.77|79.3|78.8|79.27|78.77|8
1735210820000|2024-12-26 11:00:20|79.28|78.78|79.29|78.79|79.3|78.8|79.26|78.76|8
1735210830000|2024-12-26 11:00:30|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735210840000|2024-12-26 11:00:40|79.33|78.83|79.32|78.82|79.36|78.86|79.32|78.82|6
1735210850000|2024-12-26 11:00:50|79.33|78.83|79.34|78.84|79.35|78.85|79.33|78.83|4
1735210860000|2024-12-26 11:01:00|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|6
1735210870000|2024-12-26 11:01:10|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|3
1735210880000|2024-12-26 11:01:20|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|3
1735210890000|2024-12-26 11:01:30|79.45|78.95|79.44|78.94|79.45|78.95|79.43|78.93|6
1735210900000|2024-12-26 11:01:40|79.43|78.93|79.44|78.94|79.44|78.94|79.42|78.92|4
1735210910000|2024-12-26 11:01:50|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|3
1735210920000|2024-12-26 11:02:00|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|6
1735210930000|2024-12-26 11:02:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1735210940000|2024-12-26 11:02:20|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735210960000|2024-12-26 11:02:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735210970000|2024-12-26 11:02:50|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735210980000|2024-12-26 11:03:00|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|5
1735210990000|2024-12-26 11:03:10|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1735211000000|2024-12-26 11:03:20|79.42|78.92|79.39|78.89|79.44|78.94|79.39|78.89|6
1735211020000|2024-12-26 11:03:40|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|4
1735211030000|2024-12-26 11:03:50|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735211040000|2024-12-26 11:04:00|79.35|78.85|79.42|78.92|79.42|78.92|79.35|78.85|6
1735211050000|2024-12-26 11:04:10|79.41|78.91|79.41|78.91|79.41|78.91|79.39|78.89|4
1735211060000|2024-12-26 11:04:20|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|4
1735211070000|2024-12-26 11:04:30|79.47|78.97|79.46|78.96|79.47|78.97|79.45|78.95|4
1735211080000|2024-12-26 11:04:40|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735211100000|2024-12-26 11:05:00|79.48|78.98|79.52|79.02|79.53|79.03|79.48|78.98|11
1735211110000|2024-12-26 11:05:10|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|6
1735211120000|2024-12-26 11:05:20|79.49|78.99|79.49|78.99|79.49|78.99|79.47|78.97|8
1735211130000|2024-12-26 11:05:30|79.5|79|79.51|79.01|79.52|79.02|79.5|79|7
1735211140000|2024-12-26 11:05:40|79.52|79.02|79.54|79.04|79.54|79.04|79.51|79.01|6
1735211150000|2024-12-26 11:05:50|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|4
1735211160000|2024-12-26 11:06:00|79.52|79.02|79.57|79.07|79.58|79.08|79.52|79.02|6
1735211170000|2024-12-26 11:06:10|79.55|79.05|79.5|79|79.56|79.06|79.49|78.99|7
1735211180000|2024-12-26 11:06:20|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|4
1735211190000|2024-12-26 11:06:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735211200000|2024-12-26 11:06:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735211210000|2024-12-26 11:06:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735211220000|2024-12-26 11:07:00|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735211230000|2024-12-26 11:07:10|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|3
1735211250000|2024-12-26 11:07:30|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735211260000|2024-12-26 11:07:40|79.61|79.11|79.65|79.15|79.65|79.15|79.59|79.09|12
1735211270000|2024-12-26 11:07:50|79.64|79.14|79.67|79.17|79.67|79.17|79.64|79.14|5
1735211280000|2024-12-26 11:08:00|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|4
1735211290000|2024-12-26 11:08:10|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1735211300000|2024-12-26 11:08:20|79.67|79.17|79.7|79.2|79.75|79.25|79.67|79.17|9
1735211310000|2024-12-26 11:08:30|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|5
1735211320000|2024-12-26 11:08:40|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|4
1735211330000|2024-12-26 11:08:50|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|6
1735211340000|2024-12-26 11:09:00|79.71|79.21|79.69|79.19|79.73|79.23|79.69|79.19|8
1735211350000|2024-12-26 11:09:10|79.68|79.18|79.69|79.19|79.73|79.23|79.68|79.18|13
1735211360000|2024-12-26 11:09:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735211370000|2024-12-26 11:09:30|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735211380000|2024-12-26 11:09:40|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|3
1735211390000|2024-12-26 11:09:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735211400000|2024-12-26 11:10:00|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735211410000|2024-12-26 11:10:10|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|5
1735211420000|2024-12-26 11:10:20|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1735211430000|2024-12-26 11:10:30|79.69|79.19|79.68|79.18|79.7|79.2|79.67|79.17|5
1735211440000|2024-12-26 11:10:40|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|5
1735211450000|2024-12-26 11:10:50|79.66|79.16|79.66|79.16|79.67|79.17|79.65|79.15|4
1735211460000|2024-12-26 11:11:00|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|8
1735211470000|2024-12-26 11:11:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735211480000|2024-12-26 11:11:20|79.67|79.17|79.66|79.16|79.68|79.18|79.65|79.15|8
1735211490000|2024-12-26 11:11:30|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|4
1735211500000|2024-12-26 11:11:40|79.64|79.14|79.66|79.16|79.67|79.17|79.64|79.14|4
1735211510000|2024-12-26 11:11:50|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735211520000|2024-12-26 11:12:00|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|4
1735211530000|2024-12-26 11:12:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735211540000|2024-12-26 11:12:20|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|10
1735211550000|2024-12-26 11:12:30|79.68|79.18|79.66|79.16|79.69|79.19|79.65|79.15|5
1735211560000|2024-12-26 11:12:40|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735211570000|2024-12-26 11:12:50|79.67|79.17|79.68|79.18|79.69|79.19|79.66|79.16|14
1735211580000|2024-12-26 11:13:00|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|3
1735211590000|2024-12-26 11:13:10|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1735211620000|2024-12-26 11:13:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1735211630000|2024-12-26 11:13:50|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|4
1735211640000|2024-12-26 11:14:00|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|5
1735211650000|2024-12-26 11:14:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735211660000|2024-12-26 11:14:20|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|2
1735211670000|2024-12-26 11:14:30|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1735211680000|2024-12-26 11:14:40|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|9
1735211700000|2024-12-26 11:15:00|79.63|79.13|79.58|79.08|79.63|79.13|79.58|79.08|5
1735211710000|2024-12-26 11:15:10|79.57|79.07|79.56|79.06|79.58|79.08|79.54|79.04|10
1735211720000|2024-12-26 11:15:20|79.58|79.08|79.59|79.09|79.63|79.13|79.58|79.08|10
1735211730000|2024-12-26 11:15:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735211760000|2024-12-26 11:16:00|79.61|79.11|79.57|79.07|79.61|79.11|79.56|79.06|6
1735211770000|2024-12-26 11:16:10|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735211780000|2024-12-26 11:16:20|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|3
1735211790000|2024-12-26 11:16:30|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735211800000|2024-12-26 11:16:40|79.54|79.04|79.52|79.02|79.55|79.05|79.5|79|6
1735211820000|2024-12-26 11:17:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735211830000|2024-12-26 11:17:10|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|3
1735211840000|2024-12-26 11:17:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|7
1735211850000|2024-12-26 11:17:30|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|4
1735211860000|2024-12-26 11:17:40|79.59|79.09|79.64|79.14|79.64|79.14|79.58|79.08|4
1735211870000|2024-12-26 11:17:50|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735211880000|2024-12-26 11:18:00|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|6
1735211890000|2024-12-26 11:18:10|79.74|79.24|79.77|79.27|79.78|79.28|79.73|79.23|11
1735211900000|2024-12-26 11:18:20|79.75|79.25|79.8|79.3|79.8|79.3|79.75|79.25|6
1735211910000|2024-12-26 11:18:30|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735211920000|2024-12-26 11:18:40|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|3
1735211930000|2024-12-26 11:18:50|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|6
1735211940000|2024-12-26 11:19:00|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|5
1735211950000|2024-12-26 11:19:10|79.75|79.25|79.68|79.18|79.75|79.25|79.64|79.14|8
1735211960000|2024-12-26 11:19:20|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735211970000|2024-12-26 11:19:30|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735211980000|2024-12-26 11:19:40|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|6
1735212000000|2024-12-26 11:20:00|79.69|79.19|79.65|79.15|79.69|79.19|79.62|79.12|10
1735212010000|2024-12-26 11:20:10|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|2
1735212020000|2024-12-26 11:20:20|79.65|79.15|79.67|79.17|79.68|79.18|79.64|79.14|7
1735212030000|2024-12-26 11:20:30|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|4
1735212040000|2024-12-26 11:20:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|6
1735212050000|2024-12-26 11:20:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735212060000|2024-12-26 11:21:00|79.66|79.16|79.66|79.16|79.68|79.18|79.65|79.15|5
1735212070000|2024-12-26 11:21:10|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1735212080000|2024-12-26 11:21:20|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735212090000|2024-12-26 11:21:30|79.63|79.13|79.61|79.11|79.63|79.13|79.59|79.09|7
1735212100000|2024-12-26 11:21:40|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735212110000|2024-12-26 11:21:50|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|6
1735212120000|2024-12-26 11:22:00|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735212130000|2024-12-26 11:22:10|79.64|79.14|79.6|79.1|79.64|79.14|79.59|79.09|6
1735212140000|2024-12-26 11:22:20|79.61|79.11|79.6|79.1|79.61|79.11|79.59|79.09|4
1735212150000|2024-12-26 11:22:30|79.59|79.09|79.59|79.09|79.6|79.1|79.58|79.08|4
1735212160000|2024-12-26 11:22:40|79.6|79.1|79.62|79.12|79.62|79.12|79.59|79.09|8
1735212170000|2024-12-26 11:22:50|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1735212180000|2024-12-26 11:23:00|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1735212190000|2024-12-26 11:23:10|79.63|79.13|79.6|79.1|79.63|79.13|79.6|79.1|4
1735212200000|2024-12-26 11:23:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735212210000|2024-12-26 11:23:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735212220000|2024-12-26 11:23:40|79.59|79.09|79.58|79.08|79.59|79.09|79.57|79.07|4
1735212230000|2024-12-26 11:23:50|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|3
1735212240000|2024-12-26 11:24:00|79.59|79.09|79.58|79.08|79.59|79.09|79.57|79.07|8
1735212250000|2024-12-26 11:24:10|79.6|79.1|79.59|79.09|79.6|79.1|79.57|79.07|5
1735212260000|2024-12-26 11:24:20|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735212270000|2024-12-26 11:24:30|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|4
1735212280000|2024-12-26 11:24:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735212290000|2024-12-26 11:24:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735212300000|2024-12-26 11:25:00|79.56|79.06|79.59|79.09|79.6|79.1|79.56|79.06|8
1735212310000|2024-12-26 11:25:10|79.57|79.07|79.58|79.08|79.59|79.09|79.56|79.06|13
1735212320000|2024-12-26 11:25:20|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735212340000|2024-12-26 11:25:40|79.58|79.08|79.66|79.16|79.66|79.16|79.58|79.08|3
1735212350000|2024-12-26 11:25:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735212360000|2024-12-26 11:26:00|79.65|79.15|79.64|79.14|79.65|79.15|79.62|79.12|7
1735212380000|2024-12-26 11:26:20|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1735212390000|2024-12-26 11:26:30|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|6
1735212400000|2024-12-26 11:26:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735212410000|2024-12-26 11:26:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735212420000|2024-12-26 11:27:00|79.7|79.2|79.75|79.25|79.75|79.25|79.7|79.2|8
1735212430000|2024-12-26 11:27:10|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|5
1735212440000|2024-12-26 11:27:20|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735212450000|2024-12-26 11:27:30|79.79|79.29|79.8|79.3|79.8|79.3|79.77|79.27|9
1735212460000|2024-12-26 11:27:40|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735212470000|2024-12-26 11:27:50|79.79|79.29|79.77|79.27|79.8|79.3|79.77|79.27|4
1735212480000|2024-12-26 11:28:00|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|2
1735212490000|2024-12-26 11:28:10|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735212500000|2024-12-26 11:28:20|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1735212510000|2024-12-26 11:28:30|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735212520000|2024-12-26 11:28:40|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1735212530000|2024-12-26 11:28:50|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|3
1735212540000|2024-12-26 11:29:00|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|4
1735212550000|2024-12-26 11:29:10|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1735212560000|2024-12-26 11:29:20|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735212590000|2024-12-26 11:29:50|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|2
1735212600000|2024-12-26 11:30:00|79.86|79.36|79.85|79.35|79.9|79.4|79.84|79.34|12
1735212610000|2024-12-26 11:30:10|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735212620000|2024-12-26 11:30:20|79.87|79.37|79.89|79.39|79.9|79.4|79.87|79.37|5
1735212630000|2024-12-26 11:30:30|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|7
1735212640000|2024-12-26 11:30:40|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735212650000|2024-12-26 11:30:50|79.86|79.36|79.86|79.36|79.86|79.36|79.84|79.34|5
1735212660000|2024-12-26 11:31:00|79.88|79.38|79.87|79.37|79.89|79.39|79.86|79.36|6
1735212670000|2024-12-26 11:31:10|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735212680000|2024-12-26 11:31:20|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735212690000|2024-12-26 11:31:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735212700000|2024-12-26 11:31:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735212710000|2024-12-26 11:31:50|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|7
1735212730000|2024-12-26 11:32:10|79.87|79.37|79.9|79.4|79.9|79.4|79.86|79.36|9
1735212740000|2024-12-26 11:32:20|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|3
1735212750000|2024-12-26 11:32:30|79.89|79.39|79.89|79.39|79.9|79.4|79.89|79.39|3
1735212760000|2024-12-26 11:32:40|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|6
1735212770000|2024-12-26 11:32:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735212780000|2024-12-26 11:33:00|79.95|79.45|79.88|79.38|79.95|79.45|79.88|79.38|8
1735212790000|2024-12-26 11:33:10|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|5
1735212810000|2024-12-26 11:33:30|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735212820000|2024-12-26 11:33:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735212830000|2024-12-26 11:33:50|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|5
1735212850000|2024-12-26 11:34:10|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735212860000|2024-12-26 11:34:20|79.91|79.41|79.91|79.41|79.96|79.46|79.91|79.41|10
1735212870000|2024-12-26 11:34:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735212880000|2024-12-26 11:34:40|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1735212890000|2024-12-26 11:34:50|79.93|79.43|79.96|79.46|79.96|79.46|79.93|79.43|5
1735212900000|2024-12-26 11:35:00|79.95|79.45|79.94|79.44|79.95|79.45|79.93|79.43|3
1735212910000|2024-12-26 11:35:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735212920000|2024-12-26 11:35:20|79.94|79.44|79.95|79.45|79.95|79.45|79.92|79.42|7
1735212930000|2024-12-26 11:35:30|79.97|79.47|79.97|79.47|79.97|79.47|79.96|79.46|3
1735212940000|2024-12-26 11:35:40|79.96|79.46|79.96|79.46|79.97|79.47|79.95|79.45|5
1735212950000|2024-12-26 11:35:50|79.97|79.47|79.96|79.46|79.98|79.48|79.96|79.46|6
1735212960000|2024-12-26 11:36:00|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735212970000|2024-12-26 11:36:10|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735212980000|2024-12-26 11:36:20|79.96|79.46|79.96|79.46|79.97|79.47|79.95|79.45|4
1735212990000|2024-12-26 11:36:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1735213000000|2024-12-26 11:36:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|4
1735213010000|2024-12-26 11:36:50|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|2
1735213020000|2024-12-26 11:37:00|80.02|79.52|80|79.5|80.04|79.54|80|79.5|9
1735213030000|2024-12-26 11:37:10|80.01|79.51|80.04|79.54|80.05|79.55|80.01|79.51|6
1735213040000|2024-12-26 11:37:20|80.05|79.55|80.13|79.63|80.14|79.64|80.05|79.55|14
1735213050000|2024-12-26 11:37:30|80.14|79.64|80.13|79.63|80.14|79.64|80.12|79.62|6
1735213060000|2024-12-26 11:37:40|80.14|79.64|80.13|79.63|80.14|79.64|80.13|79.63|4
1735213070000|2024-12-26 11:37:50|80.14|79.64|80.16|79.66|80.17|79.67|80.14|79.64|5
1735213080000|2024-12-26 11:38:00|80.17|79.67|80.19|79.69|80.2|79.7|80.16|79.66|8
1735213090000|2024-12-26 11:38:10|80.2|79.7|80.2|79.7|80.2|79.7|80.19|79.69|3
1735213100000|2024-12-26 11:38:20|80.21|79.71|80.23|79.73|80.25|79.75|80.21|79.71|5
1735213110000|2024-12-26 11:38:30|80.24|79.74|80.26|79.76|80.26|79.76|80.24|79.74|4
1735213120000|2024-12-26 11:38:40|80.27|79.77|80.28|79.78|80.29|79.79|80.25|79.75|10
1735213130000|2024-12-26 11:38:50|80.29|79.79|80.29|79.79|80.3|79.8|80.28|79.78|6
1735213140000|2024-12-26 11:39:00|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|5
1735213150000|2024-12-26 11:39:10|80.29|79.79|80.28|79.78|80.29|79.79|80.28|79.78|2
1735213160000|2024-12-26 11:39:20|80.27|79.77|80.27|79.77|80.28|79.78|80.27|79.77|3
1735213170000|2024-12-26 11:39:30|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735213180000|2024-12-26 11:39:40|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1735213190000|2024-12-26 11:39:50|80.26|79.76|80.3|79.8|80.3|79.8|80.25|79.75|6
1735213200000|2024-12-26 11:40:00|80.31|79.81|80.29|79.79|80.31|79.81|80.28|79.78|4
1735213210000|2024-12-26 11:40:10|80.28|79.78|80.27|79.77|80.28|79.78|80.27|79.77|2
1735213220000|2024-12-26 11:40:20|80.26|79.76|80.27|79.77|80.27|79.77|80.26|79.76|2
1735213230000|2024-12-26 11:40:30|80.29|79.79|80.27|79.77|80.29|79.79|80.27|79.77|7
1735213240000|2024-12-26 11:40:40|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|4
1735213250000|2024-12-26 11:40:50|80.21|79.71|80.24|79.74|80.24|79.74|80.21|79.71|4
1735213260000|2024-12-26 11:41:00|80.22|79.72|80.17|79.67|80.22|79.72|80.17|79.67|6
1735213270000|2024-12-26 11:41:10|80.16|79.66|80.15|79.65|80.16|79.66|80.14|79.64|3
1735213280000|2024-12-26 11:41:20|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|4
1735213290000|2024-12-26 11:41:30|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1735213300000|2024-12-26 11:41:40|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|5
1735213310000|2024-12-26 11:41:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735213320000|2024-12-26 11:42:00|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735213330000|2024-12-26 11:42:10|80.05|79.55|80.02|79.52|80.06|79.56|80.01|79.51|5
1735213340000|2024-12-26 11:42:20|80|79.5|80|79.5|80|79.5|80|79.5|1
1735213350000|2024-12-26 11:42:30|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|6
1735213360000|2024-12-26 11:42:40|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1735213370000|2024-12-26 11:42:50|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|5
1735213380000|2024-12-26 11:43:00|79.92|79.42|79.98|79.48|79.98|79.48|79.9|79.4|11
1735213390000|2024-12-26 11:43:10|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|4
1735213400000|2024-12-26 11:43:20|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735213410000|2024-12-26 11:43:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735213420000|2024-12-26 11:43:40|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1735213440000|2024-12-26 11:44:00|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|6
1735213450000|2024-12-26 11:44:10|79.97|79.47|79.97|79.47|79.97|79.47|79.96|79.46|3
1735213460000|2024-12-26 11:44:20|79.96|79.46|79.92|79.42|79.96|79.46|79.92|79.42|4
1735213470000|2024-12-26 11:44:30|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1735213480000|2024-12-26 11:44:40|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1735213490000|2024-12-26 11:44:50|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1735213500000|2024-12-26 11:45:00|79.87|79.37|79.87|79.37|79.87|79.37|79.86|79.36|3
1735213510000|2024-12-26 11:45:10|79.88|79.38|79.86|79.36|79.88|79.38|79.86|79.36|3
1735213520000|2024-12-26 11:45:20|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|3
1735213530000|2024-12-26 11:45:30|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|6
1735213550000|2024-12-26 11:45:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735213560000|2024-12-26 11:46:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735213570000|2024-12-26 11:46:10|79.81|79.31|79.84|79.34|79.85|79.35|79.81|79.31|4
1735213580000|2024-12-26 11:46:20|79.82|79.32|79.78|79.28|79.83|79.33|79.78|79.28|6
1735213590000|2024-12-26 11:46:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735213600000|2024-12-26 11:46:40|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1735213610000|2024-12-26 11:46:50|79.76|79.26|79.7|79.2|79.76|79.26|79.7|79.2|9
1735213620000|2024-12-26 11:47:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1735213630000|2024-12-26 11:47:10|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|5
1735213640000|2024-12-26 11:47:20|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|3
1735213650000|2024-12-26 11:47:30|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|4
1735213660000|2024-12-26 11:47:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735213670000|2024-12-26 11:47:50|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735213680000|2024-12-26 11:48:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735213740000|2024-12-26 11:49:00|79.69|79.19|79.74|79.24|79.75|79.25|79.69|79.19|8
1735213760000|2024-12-26 11:49:20|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|5
1735213770000|2024-12-26 11:49:30|79.77|79.27|79.77|79.27|79.77|79.27|79.75|79.25|8
1735213780000|2024-12-26 11:49:40|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|5
1735213790000|2024-12-26 11:49:50|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735213800000|2024-12-26 11:50:00|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|7
1735213810000|2024-12-26 11:50:10|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|6
1735213820000|2024-12-26 11:50:20|79.76|79.26|79.75|79.25|79.77|79.27|79.75|79.25|4
1735213830000|2024-12-26 11:50:30|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|7
1735213850000|2024-12-26 11:50:50|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|4
1735213870000|2024-12-26 11:51:10|79.74|79.24|79.65|79.15|79.74|79.24|79.63|79.13|8
1735213880000|2024-12-26 11:51:20|79.66|79.16|79.65|79.15|79.66|79.16|79.64|79.14|4
1735213890000|2024-12-26 11:51:30|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|4
1735213900000|2024-12-26 11:51:40|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|6
1735213910000|2024-12-26 11:51:50|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735213920000|2024-12-26 11:52:00|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|7
1735213930000|2024-12-26 11:52:10|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|4
1735213940000|2024-12-26 11:52:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|4
1735213950000|2024-12-26 11:52:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|4
1735213960000|2024-12-26 11:52:40|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|3
1735213970000|2024-12-26 11:52:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|6
1735213980000|2024-12-26 11:53:00|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735213990000|2024-12-26 11:53:10|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735214000000|2024-12-26 11:53:20|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735214020000|2024-12-26 11:53:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|2
1735214030000|2024-12-26 11:53:50|79.58|79.08|79.58|79.08|79.58|79.08|79.57|79.07|3
1735214040000|2024-12-26 11:54:00|79.59|79.09|79.66|79.16|79.68|79.18|79.59|79.09|11
1735214050000|2024-12-26 11:54:10|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|6
1735214060000|2024-12-26 11:54:20|79.65|79.15|79.63|79.13|79.65|79.15|79.6|79.1|7
1735214070000|2024-12-26 11:54:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735214080000|2024-12-26 11:54:40|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|2
1735214090000|2024-12-26 11:54:50|79.65|79.15|79.66|79.16|79.66|79.16|79.64|79.14|6
1735214100000|2024-12-26 11:55:00|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1735214110000|2024-12-26 11:55:10|79.65|79.15|79.64|79.14|79.65|79.15|79.63|79.13|5
1735214120000|2024-12-26 11:55:20|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735214130000|2024-12-26 11:55:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735214180000|2024-12-26 11:56:20|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735214190000|2024-12-26 11:56:30|79.6|79.1|79.57|79.07|79.6|79.1|79.57|79.07|6
1735214200000|2024-12-26 11:56:40|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735214210000|2024-12-26 11:56:50|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|7
1735214220000|2024-12-26 11:57:00|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|5
1735214230000|2024-12-26 11:57:10|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735214240000|2024-12-26 11:57:20|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735214250000|2024-12-26 11:57:30|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|6
1735214260000|2024-12-26 11:57:40|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735214270000|2024-12-26 11:57:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735214280000|2024-12-26 11:58:00|79.56|79.06|79.59|79.09|79.6|79.1|79.56|79.06|5
1735214290000|2024-12-26 11:58:10|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|3
1735214300000|2024-12-26 11:58:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735214310000|2024-12-26 11:58:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735214320000|2024-12-26 11:58:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735214330000|2024-12-26 11:58:50|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735214340000|2024-12-26 11:59:00|79.58|79.08|79.59|79.09|79.59|79.09|79.57|79.07|6
1735214350000|2024-12-26 11:59:10|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735214360000|2024-12-26 11:59:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|6
1735214370000|2024-12-26 11:59:30|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735214380000|2024-12-26 11:59:40|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735214390000|2024-12-26 11:59:50|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735214400000|2024-12-26 12:00:00|79.58|79.08|79.52|79.02|79.58|79.08|79.49|78.99|9
1735214410000|2024-12-26 12:00:10|79.51|79.01|79.53|79.03|79.55|79.05|79.49|78.99|11
1735214420000|2024-12-26 12:00:20|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1735214430000|2024-12-26 12:00:30|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|4
1735214440000|2024-12-26 12:00:40|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735214450000|2024-12-26 12:00:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735214460000|2024-12-26 12:01:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735214470000|2024-12-26 12:01:10|79.53|79.03|79.5|79|79.53|79.03|79.5|79|6
1735214480000|2024-12-26 12:01:20|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|4
1735214490000|2024-12-26 12:01:30|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735214500000|2024-12-26 12:01:40|79.44|78.94|79.4|78.9|79.45|78.95|79.4|78.9|7
1735214510000|2024-12-26 12:01:50|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|3
1735214520000|2024-12-26 12:02:00|79.36|78.86|79.31|78.81|79.39|78.89|79.31|78.81|11
1735214530000|2024-12-26 12:02:10|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|5
1735214540000|2024-12-26 12:02:20|79.32|78.82|79.31|78.81|79.34|78.84|79.3|78.8|8
1735214550000|2024-12-26 12:02:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735214560000|2024-12-26 12:02:40|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|3
1735214570000|2024-12-26 12:02:50|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|2
1735214580000|2024-12-26 12:03:00|79.3|78.8|79.31|78.81|79.33|78.83|79.3|78.8|5
1735214590000|2024-12-26 12:03:10|79.32|78.82|79.36|78.86|79.37|78.87|79.32|78.82|8
1735214600000|2024-12-26 12:03:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735214610000|2024-12-26 12:03:30|79.33|78.83|79.27|78.77|79.34|78.84|79.27|78.77|8
1735214620000|2024-12-26 12:03:40|79.26|78.76|79.25|78.75|79.27|78.77|79.25|78.75|6
1735214630000|2024-12-26 12:03:50|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735214640000|2024-12-26 12:04:00|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735214650000|2024-12-26 12:04:10|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|5
1735214660000|2024-12-26 12:04:20|79.22|78.72|79.22|78.72|79.22|78.72|79.21|78.71|3
1735214670000|2024-12-26 12:04:30|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|5
1735214680000|2024-12-26 12:04:40|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1735214690000|2024-12-26 12:04:50|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|6
1735214700000|2024-12-26 12:05:00|79.28|78.78|79.34|78.84|79.35|78.85|79.28|78.78|8
1735214710000|2024-12-26 12:05:10|79.35|78.85|79.39|78.89|79.39|78.89|79.35|78.85|9
1735214720000|2024-12-26 12:05:20|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|5
1735214730000|2024-12-26 12:05:30|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|5
1735214740000|2024-12-26 12:05:40|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735214760000|2024-12-26 12:06:00|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|8
1735214770000|2024-12-26 12:06:10|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735214780000|2024-12-26 12:06:20|79.3|78.8|79.34|78.84|79.35|78.85|79.3|78.8|7
1735214790000|2024-12-26 12:06:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735214810000|2024-12-26 12:06:50|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|3
1735214820000|2024-12-26 12:07:00|79.32|78.82|79.3|78.8|79.34|78.84|79.3|78.8|6
1735214830000|2024-12-26 12:07:10|79.29|78.79|79.38|78.88|79.38|78.88|79.28|78.78|11
1735214840000|2024-12-26 12:07:20|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|8
1735214850000|2024-12-26 12:07:30|79.34|78.84|79.34|78.84|79.35|78.85|79.31|78.81|5
1735214860000|2024-12-26 12:07:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|12
1735214870000|2024-12-26 12:07:50|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|7
1735214880000|2024-12-26 12:08:00|79.39|78.89|79.45|78.95|79.45|78.95|79.39|78.89|11
1735214890000|2024-12-26 12:08:10|79.44|78.94|79.44|78.94|79.47|78.97|79.44|78.94|5
1735214900000|2024-12-26 12:08:20|79.45|78.95|79.45|78.95|79.46|78.96|79.45|78.95|3
1735214910000|2024-12-26 12:08:30|79.44|78.94|79.4|78.9|79.44|78.94|79.39|78.89|4
1735214920000|2024-12-26 12:08:40|79.38|78.88|79.38|78.88|79.38|78.88|79.35|78.85|5
1735214930000|2024-12-26 12:08:50|79.36|78.86|79.34|78.84|79.37|78.87|79.34|78.84|4
1735214940000|2024-12-26 12:09:00|79.35|78.85|79.36|78.86|79.37|78.87|79.34|78.84|6
1735214950000|2024-12-26 12:09:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|8
1735214960000|2024-12-26 12:09:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735214970000|2024-12-26 12:09:30|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|6
1735214980000|2024-12-26 12:09:40|79.39|78.89|79.38|78.88|79.4|78.9|79.38|78.88|5
1735214990000|2024-12-26 12:09:50|79.39|78.89|79.3|78.8|79.39|78.89|79.3|78.8|12
1735215000000|2024-12-26 12:10:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|4
1735215010000|2024-12-26 12:10:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|6
1735215020000|2024-12-26 12:10:20|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735215030000|2024-12-26 12:10:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735215040000|2024-12-26 12:10:40|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|3
1735215050000|2024-12-26 12:10:50|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735215060000|2024-12-26 12:11:00|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735215070000|2024-12-26 12:11:10|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735215090000|2024-12-26 12:11:30|79.34|78.84|79.28|78.78|79.34|78.84|79.28|78.78|5
1735215100000|2024-12-26 12:11:40|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|5
1735215110000|2024-12-26 12:11:50|79.26|78.76|79.3|78.8|79.31|78.81|79.26|78.76|5
1735215120000|2024-12-26 12:12:00|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|6
1735215130000|2024-12-26 12:12:10|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735215140000|2024-12-26 12:12:20|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|4
1735215150000|2024-12-26 12:12:30|79.4|78.9|79.47|78.97|79.52|79.02|79.4|78.9|11
1735215160000|2024-12-26 12:12:40|79.48|78.98|79.49|78.99|79.49|78.99|79.47|78.97|8
1735215170000|2024-12-26 12:12:50|79.5|79|79.54|79.04|79.54|79.04|79.49|78.99|7
1735215180000|2024-12-26 12:13:00|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|5
1735215190000|2024-12-26 12:13:10|79.51|79.01|79.54|79.04|79.54|79.04|79.5|79|6
1735215200000|2024-12-26 12:13:20|79.55|79.05|79.56|79.06|79.57|79.07|79.55|79.05|4
1735215220000|2024-12-26 12:13:40|79.55|79.05|79.49|78.99|79.55|79.05|79.49|78.99|8
1735215230000|2024-12-26 12:13:50|79.5|79|79.5|79|79.5|79|79.5|79|1
1735215240000|2024-12-26 12:14:00|79.49|78.99|79.47|78.97|79.5|79|79.46|78.96|7
1735215250000|2024-12-26 12:14:10|79.46|78.96|79.47|78.97|79.47|78.97|79.44|78.94|7
1735215260000|2024-12-26 12:14:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735215270000|2024-12-26 12:14:30|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735215280000|2024-12-26 12:14:40|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735215300000|2024-12-26 12:15:00|79.45|78.95|79.38|78.88|79.45|78.95|79.37|78.87|7
1735215310000|2024-12-26 12:15:10|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|3
1735215320000|2024-12-26 12:15:20|79.36|78.86|79.39|78.89|79.42|78.92|79.36|78.86|9
1735215330000|2024-12-26 12:15:30|79.38|78.88|79.36|78.86|79.43|78.93|79.36|78.86|11
1735215340000|2024-12-26 12:15:40|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|9
1735215350000|2024-12-26 12:15:50|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|6
1735215360000|2024-12-26 12:16:00|79.41|78.91|79.46|78.96|79.47|78.97|79.4|78.9|8
1735215370000|2024-12-26 12:16:10|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1735215380000|2024-12-26 12:16:20|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|7
1735215390000|2024-12-26 12:16:30|79.49|78.99|79.52|79.02|79.53|79.03|79.48|78.98|9
1735215400000|2024-12-26 12:16:40|79.53|79.03|79.55|79.05|79.55|79.05|79.52|79.02|5
1735215410000|2024-12-26 12:16:50|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1735215420000|2024-12-26 12:17:00|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|8
1735215430000|2024-12-26 12:17:10|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|7
1735215440000|2024-12-26 12:17:20|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735215460000|2024-12-26 12:17:40|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|4
1735215470000|2024-12-26 12:17:50|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735215480000|2024-12-26 12:18:00|79.47|78.97|79.46|78.96|79.48|78.98|79.46|78.96|6
1735215490000|2024-12-26 12:18:10|79.47|78.97|79.48|78.98|79.49|78.99|79.46|78.96|7
1735215500000|2024-12-26 12:18:20|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735215510000|2024-12-26 12:18:30|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735215520000|2024-12-26 12:18:40|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|11
1735215530000|2024-12-26 12:18:50|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|8
1735215540000|2024-12-26 12:19:00|79.5|79|79.55|79.05|79.55|79.05|79.5|79|5
1735215550000|2024-12-26 12:19:10|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|3
1735215560000|2024-12-26 12:19:20|79.54|79.04|79.55|79.05|79.56|79.06|79.53|79.03|6
1735215570000|2024-12-26 12:19:30|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|4
1735215580000|2024-12-26 12:19:40|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735215590000|2024-12-26 12:19:50|79.59|79.09|79.63|79.13|79.63|79.13|79.58|79.08|8
1735215600000|2024-12-26 12:20:00|79.62|79.12|79.64|79.14|79.64|79.14|79.6|79.1|8
1735215610000|2024-12-26 12:20:10|79.63|79.13|79.68|79.18|79.69|79.19|79.63|79.13|10
1735215620000|2024-12-26 12:20:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735215630000|2024-12-26 12:20:30|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|6
1735215640000|2024-12-26 12:20:40|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|5
1735215650000|2024-12-26 12:20:50|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735215660000|2024-12-26 12:21:00|79.67|79.17|79.62|79.12|79.67|79.17|79.61|79.11|6
1735215670000|2024-12-26 12:21:10|79.61|79.11|79.58|79.08|79.61|79.11|79.58|79.08|6
1735215680000|2024-12-26 12:21:20|79.59|79.09|79.59|79.09|79.59|79.09|79.57|79.07|4
1735215690000|2024-12-26 12:21:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735215700000|2024-12-26 12:21:40|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1735215710000|2024-12-26 12:21:50|79.59|79.09|79.64|79.14|79.64|79.14|79.56|79.06|10
1735215720000|2024-12-26 12:22:00|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|4
1735215730000|2024-12-26 12:22:10|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1735215740000|2024-12-26 12:22:20|79.54|79.04|79.5|79|79.54|79.04|79.5|79|3
1735215750000|2024-12-26 12:22:30|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1735215760000|2024-12-26 12:22:40|79.52|79.02|79.59|79.09|79.59|79.09|79.52|79.02|7
1735215770000|2024-12-26 12:22:50|79.58|79.08|79.59|79.09|79.59|79.09|79.57|79.07|4
1735215780000|2024-12-26 12:23:00|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|4
1735215790000|2024-12-26 12:23:10|79.6|79.1|79.63|79.13|79.63|79.13|79.6|79.1|2
1735215800000|2024-12-26 12:23:20|79.64|79.14|79.65|79.15|79.65|79.15|79.63|79.13|4
1735215810000|2024-12-26 12:23:30|79.63|79.13|79.73|79.23|79.73|79.23|79.63|79.13|9
1735215820000|2024-12-26 12:23:40|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|3
1735215830000|2024-12-26 12:23:50|79.7|79.2|79.67|79.17|79.7|79.2|79.67|79.17|6
1735215840000|2024-12-26 12:24:00|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735215850000|2024-12-26 12:24:10|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735215860000|2024-12-26 12:24:20|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1735215870000|2024-12-26 12:24:30|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|5
1735215880000|2024-12-26 12:24:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735215890000|2024-12-26 12:24:50|79.66|79.16|79.65|79.15|79.66|79.16|79.64|79.14|4
1735215900000|2024-12-26 12:25:00|79.64|79.14|79.67|79.17|79.67|79.17|79.64|79.14|3
1735215910000|2024-12-26 12:25:10|79.68|79.18|79.69|79.19|79.7|79.2|79.67|79.17|7
1735215920000|2024-12-26 12:25:20|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|6
1735215930000|2024-12-26 12:25:30|79.77|79.27|79.79|79.29|79.79|79.29|79.76|79.26|7
1735215940000|2024-12-26 12:25:40|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735215950000|2024-12-26 12:25:50|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|8
1735215960000|2024-12-26 12:26:00|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|7
1735215970000|2024-12-26 12:26:10|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|10
1735215980000|2024-12-26 12:26:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735216020000|2024-12-26 12:27:00|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735216030000|2024-12-26 12:27:10|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|6
1735216040000|2024-12-26 12:27:20|79.79|79.29|79.81|79.31|79.82|79.32|79.79|79.29|8
1735216060000|2024-12-26 12:27:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735216080000|2024-12-26 12:28:00|79.8|79.3|79.79|79.29|79.8|79.3|79.78|79.28|6
1735216090000|2024-12-26 12:28:10|79.78|79.28|79.77|79.27|79.78|79.28|79.75|79.25|6
1735216100000|2024-12-26 12:28:20|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735216110000|2024-12-26 12:28:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735216130000|2024-12-26 12:28:50|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1735216140000|2024-12-26 12:29:00|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735216160000|2024-12-26 12:29:20|79.71|79.21|79.74|79.24|79.75|79.25|79.71|79.21|4
1735216170000|2024-12-26 12:29:30|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|5
1735216180000|2024-12-26 12:29:40|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1735216200000|2024-12-26 12:30:00|79.69|79.19|79.66|79.16|79.7|79.2|79.66|79.16|5
1735216210000|2024-12-26 12:30:10|79.67|79.17|79.7|79.2|79.7|79.2|79.66|79.16|5
1735216220000|2024-12-26 12:30:20|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1735216230000|2024-12-26 12:30:30|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1735216240000|2024-12-26 12:30:40|79.64|79.14|79.66|79.16|79.66|79.16|79.63|79.13|5
1735216250000|2024-12-26 12:30:50|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|3
1735216260000|2024-12-26 12:31:00|79.66|79.16|79.65|79.15|79.67|79.17|79.65|79.15|4
1735216270000|2024-12-26 12:31:10|79.64|79.14|79.64|79.14|79.64|79.14|79.62|79.12|5
1735216280000|2024-12-26 12:31:20|79.65|79.15|79.63|79.13|79.66|79.16|79.63|79.13|5
1735216290000|2024-12-26 12:31:30|79.62|79.12|79.6|79.1|79.62|79.12|79.59|79.09|4
1735216300000|2024-12-26 12:31:40|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|5
1735216320000|2024-12-26 12:32:00|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735216340000|2024-12-26 12:32:20|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735216350000|2024-12-26 12:32:30|79.6|79.1|79.58|79.08|79.6|79.1|79.57|79.07|7
1735216360000|2024-12-26 12:32:40|79.59|79.09|79.65|79.15|79.65|79.15|79.59|79.09|9
1735216370000|2024-12-26 12:32:50|79.64|79.14|79.62|79.12|79.64|79.14|79.6|79.1|9
1735216380000|2024-12-26 12:33:00|79.6|79.1|79.56|79.06|79.61|79.11|79.56|79.06|7
1735216390000|2024-12-26 12:33:10|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735216400000|2024-12-26 12:33:20|79.53|79.03|79.51|79.01|79.53|79.03|79.49|78.99|8
1735216410000|2024-12-26 12:33:30|79.5|79|79.43|78.93|79.5|79|79.43|78.93|9
1735216420000|2024-12-26 12:33:40|79.42|78.92|79.42|78.92|79.44|78.94|79.41|78.91|6
1735216430000|2024-12-26 12:33:50|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|4
1735216440000|2024-12-26 12:34:00|79.45|78.95|79.53|79.03|79.54|79.04|79.44|78.94|9
1735216450000|2024-12-26 12:34:10|79.52|79.02|79.51|79.01|79.52|79.02|79.49|78.99|11
1735216460000|2024-12-26 12:34:20|79.5|79|79.44|78.94|79.5|79|79.44|78.94|7
1735216470000|2024-12-26 12:34:30|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|4
1735216480000|2024-12-26 12:34:40|79.43|78.93|79.43|78.93|79.43|78.93|79.41|78.91|5
1735216490000|2024-12-26 12:34:50|79.42|78.92|79.41|78.91|79.43|78.93|79.41|78.91|6
1735216500000|2024-12-26 12:35:00|79.43|78.93|79.45|78.95|79.46|78.96|79.4|78.9|11
1735216510000|2024-12-26 12:35:10|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|6
1735216520000|2024-12-26 12:35:20|79.45|78.95|79.34|78.84|79.46|78.96|79.33|78.83|15
1735216530000|2024-12-26 12:35:30|79.35|78.85|79.37|78.87|79.38|78.88|79.35|78.85|9
1735216540000|2024-12-26 12:35:40|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|8
1735216550000|2024-12-26 12:35:50|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|4
1735216560000|2024-12-26 12:36:00|79.31|78.81|79.32|78.82|79.33|78.83|79.31|78.81|8
1735216570000|2024-12-26 12:36:10|79.33|78.83|79.34|78.84|79.37|78.87|79.33|78.83|10
1735216580000|2024-12-26 12:36:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|4
1735216590000|2024-12-26 12:36:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1735216600000|2024-12-26 12:36:40|79.33|78.83|79.36|78.86|79.36|78.86|79.33|78.83|3
1735216610000|2024-12-26 12:36:50|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|6
1735216620000|2024-12-26 12:37:00|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|6
1735216630000|2024-12-26 12:37:10|79.31|78.81|79.28|78.78|79.31|78.81|79.27|78.77|8
1735216640000|2024-12-26 12:37:20|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735216650000|2024-12-26 12:37:30|79.28|78.78|79.29|78.79|79.3|78.8|79.28|78.78|4
1735216660000|2024-12-26 12:37:40|79.3|78.8|79.31|78.81|79.32|78.82|79.29|78.79|8
1735216670000|2024-12-26 12:37:50|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1735216680000|2024-12-26 12:38:00|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|4
1735216690000|2024-12-26 12:38:10|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1735216700000|2024-12-26 12:38:20|79.32|78.82|79.34|78.84|79.36|78.86|79.32|78.82|7
1735216710000|2024-12-26 12:38:30|79.36|78.86|79.4|78.9|79.41|78.91|79.35|78.85|6
1735216720000|2024-12-26 12:38:40|79.41|78.91|79.42|78.92|79.44|78.94|79.4|78.9|9
1735216740000|2024-12-26 12:39:00|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|3
1735216750000|2024-12-26 12:39:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735216760000|2024-12-26 12:39:20|79.39|78.89|79.38|78.88|79.42|78.92|79.36|78.86|7
1735216770000|2024-12-26 12:39:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735216780000|2024-12-26 12:39:40|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|5
1735216790000|2024-12-26 12:39:50|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735216800000|2024-12-26 12:40:00|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|6
1735216810000|2024-12-26 12:40:10|79.4|78.9|79.41|78.91|79.42|78.92|79.39|78.89|5
1735216820000|2024-12-26 12:40:20|79.39|78.89|79.4|78.9|79.42|78.92|79.39|78.89|6
1735216830000|2024-12-26 12:40:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735216840000|2024-12-26 12:40:40|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735216850000|2024-12-26 12:40:50|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735216860000|2024-12-26 12:41:00|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|3
1735216870000|2024-12-26 12:41:10|79.34|78.84|79.34|78.84|79.34|78.84|79.31|78.81|8
1735216880000|2024-12-26 12:41:20|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735216890000|2024-12-26 12:41:30|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|4
1735216900000|2024-12-26 12:41:40|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|9
1735216920000|2024-12-26 12:42:00|79.36|78.86|79.35|78.85|79.37|78.87|79.33|78.83|10
1735216930000|2024-12-26 12:42:10|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|9
1735216950000|2024-12-26 12:42:30|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735216960000|2024-12-26 12:42:40|79.37|78.87|79.42|78.92|79.44|78.94|79.37|78.87|10
1735216970000|2024-12-26 12:42:50|79.43|78.93|79.41|78.91|79.43|78.93|79.4|78.9|4
1735216980000|2024-12-26 12:43:00|79.42|78.92|79.4|78.9|79.43|78.93|79.39|78.89|9
1735216990000|2024-12-26 12:43:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735217000000|2024-12-26 12:43:20|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|4
1735217010000|2024-12-26 12:43:30|79.37|78.87|79.39|78.89|79.4|78.9|79.37|78.87|8
1735217030000|2024-12-26 12:43:50|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|3
1735217040000|2024-12-26 12:44:00|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|7
1735217050000|2024-12-26 12:44:10|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|5
1735217060000|2024-12-26 12:44:20|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1735217080000|2024-12-26 12:44:40|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735217090000|2024-12-26 12:44:50|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735217100000|2024-12-26 12:45:00|79.35|78.85|79.3|78.8|79.35|78.85|79.3|78.8|3
1735217110000|2024-12-26 12:45:10|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1735217120000|2024-12-26 12:45:20|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735217130000|2024-12-26 12:45:30|79.26|78.76|79.29|78.79|79.29|78.79|79.25|78.75|8
1735217140000|2024-12-26 12:45:40|79.3|78.8|79.29|78.79|79.33|78.83|79.28|78.78|8
1735217150000|2024-12-26 12:45:50|79.31|78.81|79.38|78.88|79.38|78.88|79.31|78.81|14
1735217160000|2024-12-26 12:46:00|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|5
1735217170000|2024-12-26 12:46:10|79.42|78.92|79.39|78.89|79.43|78.93|79.39|78.89|6
1735217180000|2024-12-26 12:46:20|79.4|78.9|79.47|78.97|79.47|78.97|79.4|78.9|6
1735217190000|2024-12-26 12:46:30|79.48|78.98|79.47|78.97|79.48|78.98|79.46|78.96|8
1735217200000|2024-12-26 12:46:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735217220000|2024-12-26 12:47:00|79.48|78.98|79.45|78.95|79.48|78.98|79.45|78.95|4
1735217240000|2024-12-26 12:47:20|79.44|78.94|79.42|78.92|79.44|78.94|79.37|78.87|10
1735217250000|2024-12-26 12:47:30|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735217270000|2024-12-26 12:47:50|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735217280000|2024-12-26 12:48:00|79.42|78.92|79.4|78.9|79.42|78.92|79.37|78.87|10
1735217290000|2024-12-26 12:48:10|79.39|78.89|79.4|78.9|79.4|78.9|79.36|78.86|10
1735217300000|2024-12-26 12:48:20|79.39|78.89|79.34|78.84|79.4|78.9|79.34|78.84|12
1735217310000|2024-12-26 12:48:30|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|4
1735217320000|2024-12-26 12:48:40|79.36|78.86|79.36|78.86|79.37|78.87|79.35|78.85|7
1735217330000|2024-12-26 12:48:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|2
1735217340000|2024-12-26 12:49:00|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|5
1735217350000|2024-12-26 12:49:10|79.37|78.87|79.36|78.86|79.37|78.87|79.34|78.84|5
1735217360000|2024-12-26 12:49:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735217370000|2024-12-26 12:49:30|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|6
1735217380000|2024-12-26 12:49:40|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|5
1735217390000|2024-12-26 12:49:50|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|5
1735217400000|2024-12-26 12:50:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735217410000|2024-12-26 12:50:10|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|4
1735217420000|2024-12-26 12:50:20|79.46|78.96|79.47|78.97|79.5|79|79.46|78.96|8
1735217430000|2024-12-26 12:50:30|79.46|78.96|79.47|78.97|79.48|78.98|79.46|78.96|4
1735217440000|2024-12-26 12:50:40|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|5
1735217450000|2024-12-26 12:50:50|79.5|79|79.54|79.04|79.54|79.04|79.48|78.98|7
1735217460000|2024-12-26 12:51:00|79.53|79.03|79.48|78.98|79.53|79.03|79.47|78.97|5
1735217470000|2024-12-26 12:51:10|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|5
1735217480000|2024-12-26 12:51:20|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735217490000|2024-12-26 12:51:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735217500000|2024-12-26 12:51:40|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735217510000|2024-12-26 12:51:50|79.47|78.97|79.52|79.02|79.52|79.02|79.47|78.97|5
1735217520000|2024-12-26 12:52:00|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|3
1735217530000|2024-12-26 12:52:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735217540000|2024-12-26 12:52:20|79.51|79.01|79.5|79|79.51|79.01|79.5|79|8
1735217550000|2024-12-26 12:52:30|79.49|78.99|79.47|78.97|79.51|79.01|79.47|78.97|5
1735217560000|2024-12-26 12:52:40|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1735217570000|2024-12-26 12:52:50|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|6
1735217580000|2024-12-26 12:53:00|79.5|79|79.5|79|79.5|79|79.5|79|1
1735217590000|2024-12-26 12:53:10|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735217600000|2024-12-26 12:53:20|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735217620000|2024-12-26 12:53:40|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|3
1735217640000|2024-12-26 12:54:00|79.47|78.97|79.42|78.92|79.48|78.98|79.39|78.89|7
1735217650000|2024-12-26 12:54:10|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|6
1735217660000|2024-12-26 12:54:20|79.38|78.88|79.37|78.87|79.39|78.89|79.36|78.86|7
1735217670000|2024-12-26 12:54:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|6
1735217680000|2024-12-26 12:54:40|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735217690000|2024-12-26 12:54:50|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|6
1735217700000|2024-12-26 12:55:00|79.35|78.85|79.34|78.84|79.35|78.85|79.31|78.81|7
1735217710000|2024-12-26 12:55:10|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|5
1735217720000|2024-12-26 12:55:20|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|4
1735217730000|2024-12-26 12:55:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|6
1735217740000|2024-12-26 12:55:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|4
1735217750000|2024-12-26 12:55:50|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|6
1735217760000|2024-12-26 12:56:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|8
1735217770000|2024-12-26 12:56:10|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|4
1735217780000|2024-12-26 12:56:20|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735217790000|2024-12-26 12:56:30|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|5
1735217800000|2024-12-26 12:56:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735217810000|2024-12-26 12:56:50|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735217820000|2024-12-26 12:57:00|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735217830000|2024-12-26 12:57:10|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735217840000|2024-12-26 12:57:20|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|5
1735217850000|2024-12-26 12:57:30|79.27|78.77|79.24|78.74|79.27|78.77|79.23|78.73|4
1735217860000|2024-12-26 12:57:40|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|6
1735217870000|2024-12-26 12:57:50|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|9
1735217880000|2024-12-26 12:58:00|79.28|78.78|79.28|78.78|79.29|78.79|79.27|78.77|5
1735217890000|2024-12-26 12:58:10|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735217900000|2024-12-26 12:58:20|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|3
1735217910000|2024-12-26 12:58:30|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735217920000|2024-12-26 12:58:40|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|3
1735217930000|2024-12-26 12:58:50|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735217940000|2024-12-26 12:59:00|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735217950000|2024-12-26 12:59:10|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735217960000|2024-12-26 12:59:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735217970000|2024-12-26 12:59:30|79.36|78.86|79.36|78.86|79.36|78.86|79.34|78.84|4
1735217980000|2024-12-26 12:59:40|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735217990000|2024-12-26 12:59:50|79.36|78.86|79.35|78.85|79.36|78.86|79.33|78.83|4
1735218000000|2024-12-26 13:00:00|79.36|78.86|79.4|78.9|79.41|78.91|79.36|78.86|10
1735218010000|2024-12-26 13:00:10|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|4
1735218020000|2024-12-26 13:00:20|79.41|78.91|79.43|78.93|79.43|78.93|79.38|78.88|10
1735218030000|2024-12-26 13:00:30|79.42|78.92|79.39|78.89|79.43|78.93|79.38|78.88|10
1735218040000|2024-12-26 13:00:40|79.41|78.91|79.43|78.93|79.43|78.93|79.39|78.89|6
1735218050000|2024-12-26 13:00:50|79.44|78.94|79.43|78.93|79.46|78.96|79.43|78.93|9
1735218060000|2024-12-26 13:01:00|79.42|78.92|79.4|78.9|79.42|78.92|79.37|78.87|4
1735218070000|2024-12-26 13:01:10|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|3
1735218080000|2024-12-26 13:01:20|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|6
1735218090000|2024-12-26 13:01:30|79.34|78.84|79.34|78.84|79.35|78.85|79.33|78.83|5
1735218100000|2024-12-26 13:01:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735218110000|2024-12-26 13:01:50|79.33|78.83|79.32|78.82|79.33|78.83|79.31|78.81|3
1735218120000|2024-12-26 13:02:00|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|6
1735218130000|2024-12-26 13:02:10|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|5
1735218140000|2024-12-26 13:02:20|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|9
1735218150000|2024-12-26 13:02:30|79.29|78.79|79.27|78.77|79.29|78.79|79.26|78.76|5
1735218160000|2024-12-26 13:02:40|79.28|78.78|79.34|78.84|79.34|78.84|79.28|78.78|9
1735218170000|2024-12-26 13:02:50|79.33|78.83|79.39|78.89|79.39|78.89|79.33|78.83|9
1735218180000|2024-12-26 13:03:00|79.38|78.88|79.36|78.86|79.4|78.9|79.36|78.86|6
1735218190000|2024-12-26 13:03:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|8
1735218200000|2024-12-26 13:03:20|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|7
1735218210000|2024-12-26 13:03:30|79.45|78.95|79.44|78.94|79.46|78.96|79.43|78.93|9
1735218220000|2024-12-26 13:03:40|79.4|78.9|79.4|78.9|79.4|78.9|79.38|78.88|7
1735218230000|2024-12-26 13:03:50|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|5
1735218240000|2024-12-26 13:04:00|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1735218250000|2024-12-26 13:04:10|79.38|78.88|79.37|78.87|79.39|78.89|79.36|78.86|6
1735218260000|2024-12-26 13:04:20|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1735218270000|2024-12-26 13:04:30|79.37|78.87|79.36|78.86|79.38|78.88|79.35|78.85|5
1735218280000|2024-12-26 13:04:40|79.35|78.85|79.32|78.82|79.35|78.85|79.3|78.8|7
1735218290000|2024-12-26 13:04:50|79.35|78.85|79.35|78.85|79.36|78.86|79.33|78.83|8
1735218300000|2024-12-26 13:05:00|79.36|78.86|79.37|78.87|79.38|78.88|79.35|78.85|5
1735218310000|2024-12-26 13:05:10|79.36|78.86|79.29|78.79|79.36|78.86|79.29|78.79|14
1735218320000|2024-12-26 13:05:20|79.28|78.78|79.26|78.76|79.29|78.79|79.25|78.75|7
1735218330000|2024-12-26 13:05:30|79.25|78.75|79.24|78.74|79.25|78.75|79.19|78.69|8
1735218340000|2024-12-26 13:05:40|79.26|78.76|79.27|78.77|79.28|78.78|79.25|78.75|9
1735218350000|2024-12-26 13:05:50|79.28|78.78|79.29|78.79|79.29|78.79|79.27|78.77|4
1735218360000|2024-12-26 13:06:00|79.31|78.81|79.24|78.74|79.32|78.82|79.23|78.73|11
1735218370000|2024-12-26 13:06:10|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|4
1735218380000|2024-12-26 13:06:20|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|8
1735218390000|2024-12-26 13:06:30|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|8
1735218400000|2024-12-26 13:06:40|79.16|78.66|79.14|78.64|79.16|78.66|79.09|78.59|15
1735218410000|2024-12-26 13:06:50|79.13|78.63|79.12|78.62|79.14|78.64|79.11|78.61|5
1735218420000|2024-12-26 13:07:00|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|16
1735218430000|2024-12-26 13:07:10|79.16|78.66|79.13|78.63|79.16|78.66|79.12|78.62|8
1735218440000|2024-12-26 13:07:20|79.12|78.62|79.08|78.58|79.12|78.62|79.07|78.57|11
1735218450000|2024-12-26 13:07:30|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|3
1735218460000|2024-12-26 13:07:40|79.07|78.57|79.07|78.57|79.07|78.57|79.06|78.56|3
1735218470000|2024-12-26 13:07:50|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|8
1735218480000|2024-12-26 13:08:00|79.13|78.63|79.11|78.61|79.14|78.64|79.11|78.61|5
1735218490000|2024-12-26 13:08:10|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1735218500000|2024-12-26 13:08:20|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|3
1735218510000|2024-12-26 13:08:30|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735218520000|2024-12-26 13:08:40|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735218530000|2024-12-26 13:08:50|79.03|78.53|79.01|78.51|79.03|78.53|78.98|78.48|12
1735218540000|2024-12-26 13:09:00|79|78.5|78.98|78.48|79|78.5|78.98|78.48|9
1735218550000|2024-12-26 13:09:10|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|7
1735218560000|2024-12-26 13:09:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735218570000|2024-12-26 13:09:30|78.98|78.48|79.07|78.57|79.07|78.57|78.98|78.48|9
1735218580000|2024-12-26 13:09:40|79.08|78.58|79.16|78.66|79.16|78.66|79.08|78.58|8
1735218590000|2024-12-26 13:09:50|79.15|78.65|79.16|78.66|79.17|78.67|79.14|78.64|8
1735218600000|2024-12-26 13:10:00|79.15|78.65|79.08|78.58|79.15|78.65|79.08|78.58|6
1735218610000|2024-12-26 13:10:10|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|7
1735218620000|2024-12-26 13:10:20|79.08|78.58|79.06|78.56|79.09|78.59|79.06|78.56|11
1735218630000|2024-12-26 13:10:30|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735218640000|2024-12-26 13:10:40|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735218650000|2024-12-26 13:10:50|79.04|78.54|79.04|78.54|79.04|78.54|79.02|78.52|5
1735218660000|2024-12-26 13:11:00|79.05|78.55|79.02|78.52|79.05|78.55|79.01|78.51|6
1735218670000|2024-12-26 13:11:10|79.01|78.51|79.02|78.52|79.03|78.53|79|78.5|6
1735218680000|2024-12-26 13:11:20|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|9
1735218690000|2024-12-26 13:11:30|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735218700000|2024-12-26 13:11:40|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735218710000|2024-12-26 13:11:50|78.97|78.47|79.05|78.55|79.05|78.55|78.97|78.47|7
1735218720000|2024-12-26 13:12:00|79.07|78.57|79.11|78.61|79.11|78.61|79.06|78.56|7
1735218730000|2024-12-26 13:12:10|79.12|78.62|79.1|78.6|79.14|78.64|79.09|78.59|7
1735218740000|2024-12-26 13:12:20|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|8
1735218750000|2024-12-26 13:12:30|79.08|78.58|79.11|78.61|79.12|78.62|79.08|78.58|5
1735218760000|2024-12-26 13:12:40|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|10
1735218770000|2024-12-26 13:12:50|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|4
1735218780000|2024-12-26 13:13:00|79.17|78.67|79.13|78.63|79.21|78.71|79.12|78.62|9
1735218790000|2024-12-26 13:13:10|79.14|78.64|79.17|78.67|79.18|78.68|79.14|78.64|7
1735218800000|2024-12-26 13:13:20|79.19|78.69|79.18|78.68|79.21|78.71|79.17|78.67|4
1735218810000|2024-12-26 13:13:30|79.17|78.67|79.15|78.65|79.17|78.67|79.14|78.64|9
1735218820000|2024-12-26 13:13:40|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|6
1735218830000|2024-12-26 13:13:50|79.16|78.66|79.14|78.64|79.16|78.66|79.13|78.63|5
1735218840000|2024-12-26 13:14:00|79.15|78.65|79.14|78.64|79.16|78.66|79.14|78.64|4
1735218850000|2024-12-26 13:14:10|79.15|78.65|79.15|78.65|79.17|78.67|79.15|78.65|5
1735218860000|2024-12-26 13:14:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735218870000|2024-12-26 13:14:30|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|7
1735218880000|2024-12-26 13:14:40|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735218890000|2024-12-26 13:14:50|79.18|78.68|79.18|78.68|79.19|78.69|79.18|78.68|3
1735218900000|2024-12-26 13:15:00|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|6
1735218910000|2024-12-26 13:15:10|79.15|78.65|79.21|78.71|79.21|78.71|79.15|78.65|7
1735218920000|2024-12-26 13:15:20|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735218930000|2024-12-26 13:15:30|79.22|78.72|79.2|78.7|79.22|78.72|79.18|78.68|8
1735218940000|2024-12-26 13:15:40|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1735218950000|2024-12-26 13:15:50|79.23|78.73|79.18|78.68|79.23|78.73|79.17|78.67|7
1735218960000|2024-12-26 13:16:00|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1735218970000|2024-12-26 13:16:10|79.21|78.71|79.24|78.74|79.25|78.75|79.21|78.71|5
1735218980000|2024-12-26 13:16:20|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735218990000|2024-12-26 13:16:30|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1735219000000|2024-12-26 13:16:40|79.26|78.76|79.32|78.82|79.33|78.83|79.26|78.76|10
1735219010000|2024-12-26 13:16:50|79.33|78.83|79.27|78.77|79.34|78.84|79.27|78.77|9
1735219020000|2024-12-26 13:17:00|79.26|78.76|79.28|78.78|79.29|78.79|79.26|78.76|4
1735219030000|2024-12-26 13:17:10|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|5
1735219040000|2024-12-26 13:17:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735219050000|2024-12-26 13:17:30|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|3
1735219060000|2024-12-26 13:17:40|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|4
1735219070000|2024-12-26 13:17:50|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735219080000|2024-12-26 13:18:00|79.34|78.84|79.32|78.82|79.35|78.85|79.29|78.79|12
1735219090000|2024-12-26 13:18:10|79.3|78.8|79.34|78.84|79.35|78.85|79.3|78.8|8
1735219100000|2024-12-26 13:18:20|79.35|78.85|79.37|78.87|79.37|78.87|79.34|78.84|7
1735219110000|2024-12-26 13:18:30|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1735219120000|2024-12-26 13:18:40|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|5
1735219130000|2024-12-26 13:18:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|4
1735219140000|2024-12-26 13:19:00|79.36|78.86|79.27|78.77|79.36|78.86|79.27|78.77|8
1735219150000|2024-12-26 13:19:10|79.28|78.78|79.31|78.81|79.32|78.82|79.28|78.78|11
1735219160000|2024-12-26 13:19:20|79.32|78.82|79.3|78.8|79.32|78.82|79.28|78.78|7
1735219170000|2024-12-26 13:19:30|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735219180000|2024-12-26 13:19:40|79.26|78.76|79.26|78.76|79.27|78.77|79.25|78.75|5
1735219190000|2024-12-26 13:19:50|79.25|78.75|79.23|78.73|79.25|78.75|79.22|78.72|7
1735219200000|2024-12-26 13:20:00|79.22|78.72|79.19|78.69|79.23|78.73|79.17|78.67|6
1735219210000|2024-12-26 13:20:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735219220000|2024-12-26 13:20:20|79.17|78.67|79.11|78.61|79.17|78.67|79.11|78.61|11
1735219230000|2024-12-26 13:20:30|79.09|78.59|79.12|78.62|79.14|78.64|79.09|78.59|9
1735219240000|2024-12-26 13:20:40|79.1|78.6|79.14|78.64|79.16|78.66|79.1|78.6|8
1735219250000|2024-12-26 13:20:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735219260000|2024-12-26 13:21:00|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|6
1735219270000|2024-12-26 13:21:10|79.18|78.68|79.18|78.68|79.19|78.69|79.17|78.67|6
1735219280000|2024-12-26 13:21:20|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|4
1735219290000|2024-12-26 13:21:30|79.15|78.65|79.16|78.66|79.17|78.67|79.14|78.64|8
1735219300000|2024-12-26 13:21:40|79.17|78.67|79.21|78.71|79.23|78.73|79.17|78.67|4
1735219310000|2024-12-26 13:21:50|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|10
1735219320000|2024-12-26 13:22:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735219340000|2024-12-26 13:22:20|79.18|78.68|79.17|78.67|79.18|78.68|79.15|78.65|6
1735219350000|2024-12-26 13:22:30|79.18|78.68|79.19|78.69|79.21|78.71|79.18|78.68|6
1735219360000|2024-12-26 13:22:40|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735219380000|2024-12-26 13:23:00|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1735219390000|2024-12-26 13:23:10|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|5
1735219400000|2024-12-26 13:23:20|79.23|78.73|79.23|78.73|79.23|78.73|79.2|78.7|6
1735219410000|2024-12-26 13:23:30|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|6
1735219420000|2024-12-26 13:23:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735219440000|2024-12-26 13:24:00|79.26|78.76|79.28|78.78|79.28|78.78|79.26|78.76|3
1735219450000|2024-12-26 13:24:10|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|4
1735219470000|2024-12-26 13:24:30|79.29|78.79|79.31|78.81|79.32|78.82|79.29|78.79|6
1735219480000|2024-12-26 13:24:40|79.32|78.82|79.32|78.82|79.33|78.83|79.31|78.81|5
1735219490000|2024-12-26 13:24:50|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735219500000|2024-12-26 13:25:00|79.32|78.82|79.3|78.8|79.32|78.82|79.28|78.78|7
1735219510000|2024-12-26 13:25:10|79.28|78.78|79.31|78.81|79.31|78.81|79.28|78.78|5
1735219520000|2024-12-26 13:25:20|79.33|78.83|79.34|78.84|79.34|78.84|79.32|78.82|4
1735219530000|2024-12-26 13:25:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735219550000|2024-12-26 13:25:50|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735219560000|2024-12-26 13:26:00|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|6
1735219570000|2024-12-26 13:26:10|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|4
1735219580000|2024-12-26 13:26:20|79.32|78.82|79.31|78.81|79.33|78.83|79.3|78.8|6
1735219590000|2024-12-26 13:26:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735219600000|2024-12-26 13:26:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1735219610000|2024-12-26 13:26:50|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735219620000|2024-12-26 13:27:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735219630000|2024-12-26 13:27:10|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|3
1735219640000|2024-12-26 13:27:20|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|3
1735219650000|2024-12-26 13:27:30|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735219660000|2024-12-26 13:27:40|79.24|78.74|79.24|78.74|79.24|78.74|79.22|78.72|5
1735219670000|2024-12-26 13:27:50|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|3
1735219680000|2024-12-26 13:28:00|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1735219690000|2024-12-26 13:28:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1735219720000|2024-12-26 13:28:40|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735219730000|2024-12-26 13:28:50|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1735219740000|2024-12-26 13:29:00|79.16|78.66|79.07|78.57|79.16|78.66|79.06|78.56|9
1735219750000|2024-12-26 13:29:10|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|4
1735219760000|2024-12-26 13:29:20|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735219770000|2024-12-26 13:29:30|79.04|78.54|79.1|78.6|79.1|78.6|79.04|78.54|10
1735219780000|2024-12-26 13:29:40|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|6
1735219790000|2024-12-26 13:29:50|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735219800000|2024-12-26 13:30:00|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735219810000|2024-12-26 13:30:10|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|7
1735219820000|2024-12-26 13:30:20|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735219830000|2024-12-26 13:30:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735219840000|2024-12-26 13:30:40|79.08|78.58|79.12|78.62|79.12|78.62|79.07|78.57|9
1735219850000|2024-12-26 13:30:50|79.11|78.61|79.14|78.64|79.14|78.64|79.08|78.58|6
1735219860000|2024-12-26 13:31:00|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|7
1735219870000|2024-12-26 13:31:10|79.17|78.67|79.08|78.58|79.17|78.67|79.07|78.57|7
1735219880000|2024-12-26 13:31:20|79.09|78.59|79.09|78.59|79.1|78.6|79.08|78.58|7
1735219890000|2024-12-26 13:31:30|79.07|78.57|79.13|78.63|79.14|78.64|79.07|78.57|10
1735219900000|2024-12-26 13:31:40|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|4
1735219910000|2024-12-26 13:31:50|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|6
1735219920000|2024-12-26 13:32:00|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|8
1735219930000|2024-12-26 13:32:10|79.06|78.56|79.01|78.51|79.06|78.56|79|78.5|6
1735219940000|2024-12-26 13:32:20|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|9
1735219950000|2024-12-26 13:32:30|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735219960000|2024-12-26 13:32:40|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|6
1735219970000|2024-12-26 13:32:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735219980000|2024-12-26 13:33:00|78.95|78.45|78.91|78.41|78.96|78.46|78.9|78.4|10
1735219990000|2024-12-26 13:33:10|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|5
1735220000000|2024-12-26 13:33:20|78.86|78.36|78.84|78.34|78.92|78.42|78.84|78.34|13
1735220010000|2024-12-26 13:33:30|78.83|78.33|78.83|78.33|78.83|78.33|78.79|78.29|7
1735220020000|2024-12-26 13:33:40|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|3
1735220030000|2024-12-26 13:33:50|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|7
1735220040000|2024-12-26 13:34:00|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|9
1735220050000|2024-12-26 13:34:10|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|7
1735220060000|2024-12-26 13:34:20|78.84|78.34|78.91|78.41|78.91|78.41|78.84|78.34|9
1735220070000|2024-12-26 13:34:30|78.9|78.4|78.85|78.35|78.9|78.4|78.85|78.35|8
1735220080000|2024-12-26 13:34:40|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1735220090000|2024-12-26 13:34:50|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|7
1735220100000|2024-12-26 13:35:00|78.87|78.37|78.85|78.35|78.9|78.4|78.84|78.34|10
1735220110000|2024-12-26 13:35:10|78.84|78.34|78.89|78.39|78.92|78.42|78.84|78.34|10
1735220120000|2024-12-26 13:35:20|78.92|78.42|78.93|78.43|78.96|78.46|78.86|78.36|19
1735220130000|2024-12-26 13:35:30|78.92|78.42|78.84|78.34|78.92|78.42|78.84|78.34|14
1735220140000|2024-12-26 13:35:40|78.85|78.35|78.88|78.38|78.89|78.39|78.85|78.35|8
1735220150000|2024-12-26 13:35:50|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|8
1735220160000|2024-12-26 13:36:00|78.87|78.37|78.86|78.36|78.91|78.41|78.86|78.36|19
1735220170000|2024-12-26 13:36:10|78.87|78.37|78.84|78.34|78.87|78.37|78.84|78.34|12
1735220180000|2024-12-26 13:36:20|78.85|78.35|78.81|78.31|78.85|78.35|78.81|78.31|7
1735220190000|2024-12-26 13:36:30|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|6
1735220200000|2024-12-26 13:36:40|78.84|78.34|78.76|78.26|78.84|78.34|78.75|78.25|8
1735220210000|2024-12-26 13:36:50|78.75|78.25|78.71|78.21|78.75|78.25|78.64|78.14|16
1735220220000|2024-12-26 13:37:00|78.73|78.23|78.73|78.23|78.74|78.24|78.71|78.21|8
1735220230000|2024-12-26 13:37:10|78.72|78.22|78.67|78.17|78.72|78.22|78.67|78.17|12
1735220240000|2024-12-26 13:37:20|78.68|78.18|78.64|78.14|78.68|78.18|78.6|78.1|11
1735220250000|2024-12-26 13:37:30|78.63|78.13|78.62|78.12|78.64|78.14|78.62|78.12|8
1735220260000|2024-12-26 13:37:40|78.63|78.13|78.7|78.2|78.71|78.21|78.63|78.13|14
1735220270000|2024-12-26 13:37:50|78.71|78.21|78.65|78.15|78.71|78.21|78.65|78.15|7
1735220280000|2024-12-26 13:38:00|78.66|78.16|78.71|78.21|78.72|78.22|78.64|78.14|11
1735220290000|2024-12-26 13:38:10|78.72|78.22|78.77|78.27|78.77|78.27|78.72|78.22|12
1735220300000|2024-12-26 13:38:20|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735220310000|2024-12-26 13:38:30|78.77|78.27|78.82|78.32|78.83|78.33|78.77|78.27|6
1735220320000|2024-12-26 13:38:40|78.83|78.33|78.81|78.31|78.83|78.33|78.77|78.27|11
1735220330000|2024-12-26 13:38:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|6
1735220340000|2024-12-26 13:39:00|78.81|78.31|78.91|78.41|78.92|78.42|78.8|78.3|15
1735220350000|2024-12-26 13:39:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|14
1735220360000|2024-12-26 13:39:20|78.96|78.46|79.02|78.52|79.03|78.53|78.96|78.46|10
1735220370000|2024-12-26 13:39:30|79.03|78.53|79.1|78.6|79.1|78.6|79.01|78.51|15
1735220380000|2024-12-26 13:39:40|79.08|78.58|79.1|78.6|79.11|78.61|79.06|78.56|10
1735220390000|2024-12-26 13:39:50|79.09|78.59|79.15|78.65|79.15|78.65|79.09|78.59|12
1735220400000|2024-12-26 13:40:00|79.14|78.64|79.13|78.63|79.14|78.64|79.1|78.6|6
1735220410000|2024-12-26 13:40:10|79.11|78.61|79.15|78.65|79.16|78.66|79.11|78.61|9
1735220420000|2024-12-26 13:40:20|79.12|78.62|79.14|78.64|79.14|78.64|79.1|78.6|8
1735220430000|2024-12-26 13:40:30|79.15|78.65|79.17|78.67|79.17|78.67|79.14|78.64|7
1735220440000|2024-12-26 13:40:40|79.16|78.66|79.14|78.64|79.16|78.66|79.12|78.62|7
1735220450000|2024-12-26 13:40:50|79.12|78.62|79.12|78.62|79.13|78.63|79.11|78.61|5
1735220460000|2024-12-26 13:41:00|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|5
1735220470000|2024-12-26 13:41:10|79.05|78.55|79.1|78.6|79.1|78.6|79.03|78.53|11
1735220480000|2024-12-26 13:41:20|79.09|78.59|79.12|78.62|79.12|78.62|79.08|78.58|9
1735220490000|2024-12-26 13:41:30|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|7
1735220500000|2024-12-26 13:41:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735220510000|2024-12-26 13:41:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|9
1735220520000|2024-12-26 13:42:00|79.13|78.63|79.12|78.62|79.13|78.63|79.09|78.59|10
1735220530000|2024-12-26 13:42:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|4
1735220540000|2024-12-26 13:42:20|79.1|78.6|79.12|78.62|79.12|78.62|79.09|78.59|6
1735220550000|2024-12-26 13:42:30|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|8
1735220560000|2024-12-26 13:42:40|79.11|78.61|79.19|78.69|79.19|78.69|79.11|78.61|13
1735220580000|2024-12-26 13:43:00|79.2|78.7|79.08|78.58|79.2|78.7|79.08|78.58|11
1735220590000|2024-12-26 13:43:10|79.07|78.57|79.07|78.57|79.07|78.57|79.05|78.55|6
1735220600000|2024-12-26 13:43:20|79.08|78.58|79.09|78.59|79.11|78.61|79.08|78.58|6
1735220610000|2024-12-26 13:43:30|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|11
1735220620000|2024-12-26 13:43:40|79.13|78.63|79.16|78.66|79.16|78.66|79.12|78.62|8
1735220630000|2024-12-26 13:43:50|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|16
1735220640000|2024-12-26 13:44:00|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|13
1735220650000|2024-12-26 13:44:10|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735220660000|2024-12-26 13:44:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735220670000|2024-12-26 13:44:30|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|4
1735220680000|2024-12-26 13:44:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735220690000|2024-12-26 13:44:50|79.1|78.6|79.11|78.61|79.11|78.61|79.09|78.59|4
1735220700000|2024-12-26 13:45:00|79.1|78.6|79.01|78.51|79.1|78.6|79.01|78.51|10
1735220710000|2024-12-26 13:45:10|79|78.5|78.93|78.43|79|78.5|78.91|78.41|12
1735220720000|2024-12-26 13:45:20|78.94|78.44|78.87|78.37|78.94|78.44|78.86|78.36|10
1735220730000|2024-12-26 13:45:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|5
1735220740000|2024-12-26 13:45:40|78.86|78.36|78.93|78.43|78.93|78.43|78.86|78.36|12
1735220750000|2024-12-26 13:45:50|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|3
1735220760000|2024-12-26 13:46:00|78.92|78.42|78.86|78.36|78.92|78.42|78.85|78.35|9
1735220770000|2024-12-26 13:46:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735220780000|2024-12-26 13:46:20|78.92|78.42|78.94|78.44|78.94|78.44|78.91|78.41|10
1735220790000|2024-12-26 13:46:30|78.95|78.45|78.9|78.4|78.95|78.45|78.89|78.39|7
1735220800000|2024-12-26 13:46:40|78.91|78.41|78.94|78.44|78.94|78.44|78.91|78.41|7
1735220810000|2024-12-26 13:46:50|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|4
1735220820000|2024-12-26 13:47:00|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|9
1735220830000|2024-12-26 13:47:10|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|4
1735220840000|2024-12-26 13:47:20|78.81|78.31|78.82|78.32|78.83|78.33|78.81|78.31|9
1735220850000|2024-12-26 13:47:30|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|7
1735220860000|2024-12-26 13:47:40|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|6
1735220870000|2024-12-26 13:47:50|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|11
1735220880000|2024-12-26 13:48:00|78.91|78.41|78.84|78.34|78.91|78.41|78.83|78.33|11
1735220890000|2024-12-26 13:48:10|78.83|78.33|78.86|78.36|78.87|78.37|78.83|78.33|5
1735220900000|2024-12-26 13:48:20|78.85|78.35|78.8|78.3|78.86|78.36|78.79|78.29|7
1735220910000|2024-12-26 13:48:30|78.79|78.29|78.76|78.26|78.81|78.31|78.76|78.26|9
1735220920000|2024-12-26 13:48:40|78.77|78.27|78.77|78.27|78.79|78.29|78.76|78.26|8
1735220930000|2024-12-26 13:48:50|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735220940000|2024-12-26 13:49:00|78.72|78.22|78.73|78.23|78.74|78.24|78.71|78.21|10
1735220950000|2024-12-26 13:49:10|78.74|78.24|78.76|78.26|78.76|78.26|78.71|78.21|10
1735220960000|2024-12-26 13:49:20|78.77|78.27|78.82|78.32|78.84|78.34|78.76|78.26|10
1735220970000|2024-12-26 13:49:30|78.83|78.33|78.78|78.28|78.84|78.34|78.78|78.28|8
1735220980000|2024-12-26 13:49:40|78.77|78.27|78.81|78.31|78.81|78.31|78.77|78.27|7
1735220990000|2024-12-26 13:49:50|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|2
1735221000000|2024-12-26 13:50:00|78.76|78.26|78.69|78.19|78.76|78.26|78.69|78.19|9
1735221010000|2024-12-26 13:50:10|78.7|78.2|78.76|78.26|78.76|78.26|78.7|78.2|4
1735221020000|2024-12-26 13:50:20|78.77|78.27|78.81|78.31|78.82|78.32|78.77|78.27|6
1735221030000|2024-12-26 13:50:30|78.82|78.32|78.83|78.33|78.84|78.34|78.82|78.32|8
1735221040000|2024-12-26 13:50:40|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|4
1735221050000|2024-12-26 13:50:50|78.86|78.36|78.86|78.36|78.91|78.41|78.84|78.34|10
1735221060000|2024-12-26 13:51:00|78.87|78.37|78.97|78.47|78.98|78.48|78.87|78.37|13
1735221070000|2024-12-26 13:51:10|78.99|78.49|78.98|78.48|79.01|78.51|78.96|78.46|16
1735221080000|2024-12-26 13:51:20|78.99|78.49|79.02|78.52|79.02|78.52|78.95|78.45|10
1735221090000|2024-12-26 13:51:30|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|6
1735221100000|2024-12-26 13:51:40|79.01|78.51|79.04|78.54|79.05|78.55|78.97|78.47|15
1735221110000|2024-12-26 13:51:50|79.02|78.52|79.15|78.65|79.15|78.65|79.02|78.52|13
1735221120000|2024-12-26 13:52:00|79.16|78.66|79.16|78.66|79.16|78.66|79.1|78.6|13
1735221130000|2024-12-26 13:52:10|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|8
1735221140000|2024-12-26 13:52:20|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|8
1735221150000|2024-12-26 13:52:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735221160000|2024-12-26 13:52:40|79.18|78.68|79.19|78.69|79.2|78.7|79.17|78.67|9
1735221170000|2024-12-26 13:52:50|79.2|78.7|79.18|78.68|79.21|78.71|79.18|78.68|11
1735221180000|2024-12-26 13:53:00|79.19|78.69|79.12|78.62|79.19|78.69|79.12|78.62|4
1735221190000|2024-12-26 13:53:10|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|5
1735221210000|2024-12-26 13:53:30|79.14|78.64|79.13|78.63|79.15|78.65|79.13|78.63|4
1735221220000|2024-12-26 13:53:40|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1735221230000|2024-12-26 13:53:50|79.16|78.66|79.15|78.65|79.18|78.68|79.15|78.65|7
1735221240000|2024-12-26 13:54:00|79.16|78.66|79.21|78.71|79.21|78.71|79.15|78.65|11
1735221250000|2024-12-26 13:54:10|79.2|78.7|79.23|78.73|79.24|78.74|79.2|78.7|6
1735221260000|2024-12-26 13:54:20|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735221270000|2024-12-26 13:54:30|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|7
1735221280000|2024-12-26 13:54:40|79.32|78.82|79.29|78.79|79.33|78.83|79.27|78.77|11
1735221290000|2024-12-26 13:54:50|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735221300000|2024-12-26 13:55:00|79.3|78.8|79.25|78.75|79.31|78.81|79.25|78.75|8
1735221310000|2024-12-26 13:55:10|79.26|78.76|79.26|78.76|79.29|78.79|79.25|78.75|8
1735221320000|2024-12-26 13:55:20|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735221330000|2024-12-26 13:55:30|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735221340000|2024-12-26 13:55:40|79.27|78.77|79.32|78.82|79.33|78.83|79.27|78.77|5
1735221350000|2024-12-26 13:55:50|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735221360000|2024-12-26 13:56:00|79.34|78.84|79.38|78.88|79.38|78.88|79.33|78.83|10
1735221370000|2024-12-26 13:56:10|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735221380000|2024-12-26 13:56:20|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|7
1735221390000|2024-12-26 13:56:30|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|4
1735221400000|2024-12-26 13:56:40|79.42|78.92|79.41|78.91|79.43|78.93|79.4|78.9|8
1735221410000|2024-12-26 13:56:50|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|8
1735221420000|2024-12-26 13:57:00|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735221430000|2024-12-26 13:57:10|79.31|78.81|79.27|78.77|79.32|78.82|79.27|78.77|6
1735221440000|2024-12-26 13:57:20|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|4
1735221450000|2024-12-26 13:57:30|79.26|78.76|79.22|78.72|79.28|78.78|79.22|78.72|10
1735221460000|2024-12-26 13:57:40|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1735221470000|2024-12-26 13:57:50|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|3
1735221480000|2024-12-26 13:58:00|79.27|78.77|79.21|78.71|79.27|78.77|79.21|78.71|8
1735221490000|2024-12-26 13:58:10|79.22|78.72|79.22|78.72|79.23|78.73|79.21|78.71|11
1735221500000|2024-12-26 13:58:20|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|5
1735221510000|2024-12-26 13:58:30|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|5
1735221520000|2024-12-26 13:58:40|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|6
1735221530000|2024-12-26 13:58:50|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|6
1735221540000|2024-12-26 13:59:00|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|3
1735221550000|2024-12-26 13:59:10|79.31|78.81|79.27|78.77|79.32|78.82|79.26|78.76|14
1735221560000|2024-12-26 13:59:20|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735221570000|2024-12-26 13:59:30|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735221580000|2024-12-26 13:59:40|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|3
1735221590000|2024-12-26 13:59:50|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|8
1735221600000|2024-12-26 14:00:00|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|8
1735221610000|2024-12-26 14:00:10|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|8
1735221620000|2024-12-26 14:00:20|79.34|78.84|79.34|78.84|79.35|78.85|79.3|78.8|12
1735221630000|2024-12-26 14:00:30|79.35|78.85|79.41|78.91|79.41|78.91|79.34|78.84|10
1735221640000|2024-12-26 14:00:40|79.42|78.92|79.48|78.98|79.48|78.98|79.42|78.92|10
1735221650000|2024-12-26 14:00:50|79.49|78.99|79.53|79.03|79.53|79.03|79.48|78.98|5
1735221660000|2024-12-26 14:01:00|79.51|79.01|79.46|78.96|79.53|79.03|79.45|78.95|10
1735221670000|2024-12-26 14:01:10|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735221680000|2024-12-26 14:01:20|79.44|78.94|79.43|78.93|79.45|78.95|79.43|78.93|7
1735221690000|2024-12-26 14:01:30|79.44|78.94|79.48|78.98|79.48|78.98|79.43|78.93|6
1735221700000|2024-12-26 14:01:40|79.46|78.96|79.47|78.97|79.48|78.98|79.46|78.96|6
1735221710000|2024-12-26 14:01:50|79.46|78.96|79.39|78.89|79.46|78.96|79.38|78.88|8
1735221720000|2024-12-26 14:02:00|79.4|78.9|79.42|78.92|79.44|78.94|79.4|78.9|5
1735221730000|2024-12-26 14:02:10|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|4
1735221740000|2024-12-26 14:02:20|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|10
1735221750000|2024-12-26 14:02:30|79.34|78.84|79.27|78.77|79.34|78.84|79.27|78.77|9
1735221760000|2024-12-26 14:02:40|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|5
1735221770000|2024-12-26 14:02:50|79.26|78.76|79.32|78.82|79.32|78.82|79.26|78.76|9
1735221780000|2024-12-26 14:03:00|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1735221790000|2024-12-26 14:03:10|79.29|78.79|79.27|78.77|79.3|78.8|79.25|78.75|8
1735221800000|2024-12-26 14:03:20|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|3
1735221810000|2024-12-26 14:03:30|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|8
1735221820000|2024-12-26 14:03:40|79.31|78.81|79.36|78.86|79.36|78.86|79.31|78.81|5
1735221830000|2024-12-26 14:03:50|79.37|78.87|79.4|78.9|79.41|78.91|79.37|78.87|7
1735221840000|2024-12-26 14:04:00|79.39|78.89|79.45|78.95|79.45|78.95|79.39|78.89|7
1735221850000|2024-12-26 14:04:10|79.46|78.96|79.51|79.01|79.52|79.02|79.46|78.96|10
1735221860000|2024-12-26 14:04:20|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|6
1735221870000|2024-12-26 14:04:30|79.47|78.97|79.5|79|79.5|79|79.47|78.97|6
1735221880000|2024-12-26 14:04:40|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735221910000|2024-12-26 14:05:10|79.43|78.93|79.44|78.94|79.44|78.94|79.36|78.86|9
1735221920000|2024-12-26 14:05:20|79.43|78.93|79.38|78.88|79.44|78.94|79.38|78.88|6
1735221930000|2024-12-26 14:05:30|79.4|78.9|79.39|78.89|79.42|78.92|79.38|78.88|9
1735221940000|2024-12-26 14:05:40|79.38|78.88|79.45|78.95|79.46|78.96|79.38|78.88|9
1735221950000|2024-12-26 14:05:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|4
1735221960000|2024-12-26 14:06:00|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|4
1735221970000|2024-12-26 14:06:10|79.48|78.98|79.45|78.95|79.48|78.98|79.45|78.95|6
1735221980000|2024-12-26 14:06:20|79.44|78.94|79.44|78.94|79.44|78.94|79.42|78.92|5
1735221990000|2024-12-26 14:06:30|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|9
1735222000000|2024-12-26 14:06:40|79.5|79|79.52|79.02|79.53|79.03|79.5|79|9
1735222010000|2024-12-26 14:06:50|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|15
1735222020000|2024-12-26 14:07:00|79.58|79.08|79.56|79.06|79.6|79.1|79.56|79.06|9
1735222030000|2024-12-26 14:07:10|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|9
1735222040000|2024-12-26 14:07:20|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|8
1735222050000|2024-12-26 14:07:30|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735222060000|2024-12-26 14:07:40|79.61|79.11|79.65|79.15|79.66|79.16|79.61|79.11|9
1735222070000|2024-12-26 14:07:50|79.66|79.16|79.68|79.18|79.68|79.18|79.65|79.15|7
1735222080000|2024-12-26 14:08:00|79.67|79.17|79.66|79.16|79.69|79.19|79.65|79.15|7
1735222090000|2024-12-26 14:08:10|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|7
1735222100000|2024-12-26 14:08:20|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|5
1735222110000|2024-12-26 14:08:30|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|9
1735222120000|2024-12-26 14:08:40|79.61|79.11|79.59|79.09|79.63|79.13|79.59|79.09|5
1735222130000|2024-12-26 14:08:50|79.6|79.1|79.6|79.1|79.64|79.14|79.6|79.1|12
1735222140000|2024-12-26 14:09:00|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735222150000|2024-12-26 14:09:10|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|5
1735222160000|2024-12-26 14:09:20|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|4
1735222170000|2024-12-26 14:09:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735222180000|2024-12-26 14:09:40|79.59|79.09|79.6|79.1|79.63|79.13|79.59|79.09|10
1735222190000|2024-12-26 14:09:50|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1735222200000|2024-12-26 14:10:00|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|8
1735222210000|2024-12-26 14:10:10|79.64|79.14|79.67|79.17|79.68|79.18|79.64|79.14|7
1735222220000|2024-12-26 14:10:20|79.68|79.18|79.68|79.18|79.68|79.18|79.65|79.15|7
1735222230000|2024-12-26 14:10:30|79.69|79.19|79.73|79.23|79.73|79.23|79.68|79.18|7
1735222240000|2024-12-26 14:10:40|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|4
1735222250000|2024-12-26 14:10:50|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|7
1735222260000|2024-12-26 14:11:00|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735222270000|2024-12-26 14:11:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|2
1735222280000|2024-12-26 14:11:20|79.85|79.35|79.92|79.42|79.92|79.42|79.85|79.35|8
1735222290000|2024-12-26 14:11:30|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|6
1735222300000|2024-12-26 14:11:40|79.93|79.43|79.93|79.43|79.93|79.43|79.92|79.42|5
1735222310000|2024-12-26 14:11:50|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735222320000|2024-12-26 14:12:00|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|5
1735222330000|2024-12-26 14:12:10|79.9|79.4|79.91|79.41|79.92|79.42|79.86|79.36|11
1735222340000|2024-12-26 14:12:20|79.92|79.42|79.88|79.38|79.93|79.43|79.87|79.37|6
1735222360000|2024-12-26 14:12:40|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|3
1735222370000|2024-12-26 14:12:50|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|4
1735222380000|2024-12-26 14:13:00|79.91|79.41|79.9|79.4|79.92|79.42|79.88|79.38|6
1735222390000|2024-12-26 14:13:10|79.89|79.39|79.91|79.41|79.92|79.42|79.87|79.37|10
1735222400000|2024-12-26 14:13:20|79.92|79.42|79.96|79.46|79.97|79.47|79.91|79.41|10
1735222410000|2024-12-26 14:13:30|79.95|79.45|79.98|79.48|79.98|79.48|79.95|79.45|6
1735222420000|2024-12-26 14:13:40|80|79.5|80.03|79.53|80.03|79.53|80|79.5|8
1735222430000|2024-12-26 14:13:50|80.04|79.54|80.05|79.55|80.07|79.57|80.04|79.54|15
1735222440000|2024-12-26 14:14:00|80.06|79.56|79.94|79.44|80.06|79.56|79.93|79.43|10
1735222450000|2024-12-26 14:14:10|79.95|79.45|79.97|79.47|79.98|79.48|79.94|79.44|8
1735222460000|2024-12-26 14:14:20|79.98|79.48|79.99|79.49|80.02|79.52|79.98|79.48|11
1735222470000|2024-12-26 14:14:30|80|79.5|80.03|79.53|80.03|79.53|80|79.5|9
1735222480000|2024-12-26 14:14:40|80.02|79.52|79.99|79.49|80.02|79.52|79.98|79.48|5
1735222490000|2024-12-26 14:14:50|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735222500000|2024-12-26 14:15:00|79.97|79.47|79.88|79.38|79.98|79.48|79.88|79.38|9
1735222510000|2024-12-26 14:15:10|79.86|79.36|79.92|79.42|79.92|79.42|79.86|79.36|13
1735222520000|2024-12-26 14:15:20|79.93|79.43|79.95|79.45|79.95|79.45|79.91|79.41|8
1735222530000|2024-12-26 14:15:30|79.96|79.46|79.96|79.46|80.02|79.52|79.96|79.46|12
1735222540000|2024-12-26 14:15:40|79.95|79.45|79.89|79.39|79.96|79.46|79.89|79.39|7
1735222550000|2024-12-26 14:15:50|79.88|79.38|79.9|79.4|79.93|79.43|79.88|79.38|8
1735222560000|2024-12-26 14:16:00|79.91|79.41|79.94|79.44|79.94|79.44|79.9|79.4|6
1735222570000|2024-12-26 14:16:10|79.91|79.41|79.93|79.43|79.93|79.43|79.9|79.4|5
1735222580000|2024-12-26 14:16:20|79.92|79.42|79.84|79.34|79.92|79.42|79.84|79.34|11
1735222590000|2024-12-26 14:16:30|79.83|79.33|79.79|79.29|79.83|79.33|79.78|79.28|11
1735222600000|2024-12-26 14:16:40|79.78|79.28|79.73|79.23|79.78|79.28|79.73|79.23|8
1735222610000|2024-12-26 14:16:50|79.71|79.21|79.76|79.26|79.79|79.29|79.71|79.21|8
1735222620000|2024-12-26 14:17:00|79.75|79.25|79.75|79.25|79.76|79.26|79.71|79.21|8
1735222630000|2024-12-26 14:17:10|79.74|79.24|79.71|79.21|79.74|79.24|79.7|79.2|4
1735222640000|2024-12-26 14:17:20|79.72|79.22|79.79|79.29|79.79|79.29|79.72|79.22|9
1735222650000|2024-12-26 14:17:30|79.8|79.3|79.88|79.38|79.89|79.39|79.79|79.29|12
1735222660000|2024-12-26 14:17:40|79.89|79.39|79.9|79.4|79.94|79.44|79.89|79.39|7
1735222670000|2024-12-26 14:17:50|79.89|79.39|79.86|79.36|79.89|79.39|79.85|79.35|6
1735222680000|2024-12-26 14:18:00|79.87|79.37|79.85|79.35|79.87|79.37|79.84|79.34|7
1735222690000|2024-12-26 14:18:10|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1735222700000|2024-12-26 14:18:20|79.85|79.35|79.85|79.35|79.89|79.39|79.85|79.35|5
1735222710000|2024-12-26 14:18:30|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735222720000|2024-12-26 14:18:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735222730000|2024-12-26 14:18:50|79.87|79.37|79.86|79.36|79.88|79.38|79.86|79.36|5
1735222740000|2024-12-26 14:19:00|79.85|79.35|79.91|79.41|79.91|79.41|79.85|79.35|9
1735222750000|2024-12-26 14:19:10|79.9|79.4|79.91|79.41|79.93|79.43|79.89|79.39|12
1735222760000|2024-12-26 14:19:20|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|3
1735222770000|2024-12-26 14:19:30|79.86|79.36|79.86|79.36|79.86|79.36|79.83|79.33|5
1735222780000|2024-12-26 14:19:40|79.85|79.35|79.83|79.33|79.86|79.36|79.83|79.33|5
1735222800000|2024-12-26 14:20:00|79.84|79.34|79.84|79.34|79.85|79.35|79.84|79.34|3
1735222810000|2024-12-26 14:20:10|79.85|79.35|79.88|79.38|79.89|79.39|79.85|79.35|5
1735222820000|2024-12-26 14:20:20|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1735222830000|2024-12-26 14:20:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735222850000|2024-12-26 14:20:50|79.84|79.34|79.85|79.35|79.86|79.36|79.83|79.33|5
1735222860000|2024-12-26 14:21:00|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735222880000|2024-12-26 14:21:20|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735222890000|2024-12-26 14:21:30|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1735222910000|2024-12-26 14:21:50|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|4
1735222920000|2024-12-26 14:22:00|79.83|79.33|79.84|79.34|79.85|79.35|79.83|79.33|4
1735222930000|2024-12-26 14:22:10|79.85|79.35|79.88|79.38|79.88|79.38|79.84|79.34|8
1735222940000|2024-12-26 14:22:20|79.87|79.37|79.84|79.34|79.87|79.37|79.83|79.33|8
1735222950000|2024-12-26 14:22:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735222960000|2024-12-26 14:22:40|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|6
1735222970000|2024-12-26 14:22:50|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735222980000|2024-12-26 14:23:00|79.76|79.26|79.75|79.25|79.76|79.26|79.74|79.24|4
1735223000000|2024-12-26 14:23:20|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|6
1735223010000|2024-12-26 14:23:30|79.72|79.22|79.67|79.17|79.72|79.22|79.67|79.17|6
1735223020000|2024-12-26 14:23:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735223030000|2024-12-26 14:23:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735223040000|2024-12-26 14:24:00|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735223050000|2024-12-26 14:24:10|79.66|79.16|79.66|79.16|79.66|79.16|79.63|79.13|7
1735223060000|2024-12-26 14:24:20|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735223070000|2024-12-26 14:24:30|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735223080000|2024-12-26 14:24:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735223090000|2024-12-26 14:24:50|79.65|79.15|79.6|79.1|79.65|79.15|79.6|79.1|4
1735223100000|2024-12-26 14:25:00|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|7
1735223110000|2024-12-26 14:25:10|79.64|79.14|79.65|79.15|79.65|79.15|79.63|79.13|4
1735223130000|2024-12-26 14:25:30|79.67|79.17|79.68|79.18|79.69|79.19|79.66|79.16|6
1735223140000|2024-12-26 14:25:40|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|3
1735223150000|2024-12-26 14:25:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735223160000|2024-12-26 14:26:00|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735223170000|2024-12-26 14:26:10|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735223180000|2024-12-26 14:26:20|79.59|79.09|79.57|79.07|79.59|79.09|79.55|79.05|8
1735223190000|2024-12-26 14:26:30|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735223200000|2024-12-26 14:26:40|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|6
1735223210000|2024-12-26 14:26:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|2
1735223220000|2024-12-26 14:27:00|79.53|79.03|79.51|79.01|79.53|79.03|79.5|79|5
1735223230000|2024-12-26 14:27:10|79.49|78.99|79.55|79.05|79.55|79.05|79.49|78.99|9
1735223240000|2024-12-26 14:27:20|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735223250000|2024-12-26 14:27:30|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|5
1735223260000|2024-12-26 14:27:40|79.5|79|79.47|78.97|79.5|79|79.47|78.97|4
1735223270000|2024-12-26 14:27:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735223280000|2024-12-26 14:28:00|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|9
1735223290000|2024-12-26 14:28:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735223300000|2024-12-26 14:28:20|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1735223310000|2024-12-26 14:28:30|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735223320000|2024-12-26 14:28:40|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|4
1735223330000|2024-12-26 14:28:50|79.5|79|79.52|79.02|79.53|79.03|79.5|79|9
1735223340000|2024-12-26 14:29:00|79.51|79.01|79.49|78.99|79.51|79.01|79.48|78.98|4
1735223350000|2024-12-26 14:29:10|79.5|79|79.51|79.01|79.51|79.01|79.5|79|4
1735223360000|2024-12-26 14:29:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735223370000|2024-12-26 14:29:30|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|7
1735223380000|2024-12-26 14:29:40|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|5
1735223390000|2024-12-26 14:29:50|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|4
1735223400000|2024-12-26 14:30:00|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735223410000|2024-12-26 14:30:10|79.36|78.86|79.38|78.88|79.38|78.88|79.35|78.85|4
1735223420000|2024-12-26 14:30:20|79.37|78.87|79.34|78.84|79.39|78.89|79.34|78.84|6
1735223430000|2024-12-26 14:30:30|79.32|78.82|79.29|78.79|79.33|78.83|79.29|78.79|10
1735223440000|2024-12-26 14:30:40|79.3|78.8|79.25|78.75|79.3|78.8|79.24|78.74|7
1735223450000|2024-12-26 14:30:50|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|9
1735223460000|2024-12-26 14:31:00|79.24|78.74|79.18|78.68|79.25|78.75|79.18|78.68|8
1735223470000|2024-12-26 14:31:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|6
1735223480000|2024-12-26 14:31:20|79.14|78.64|79.1|78.6|79.15|78.65|79.1|78.6|9
1735223490000|2024-12-26 14:31:30|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|5
1735223500000|2024-12-26 14:31:40|79.06|78.56|79.04|78.54|79.06|78.56|79.03|78.53|6
1735223510000|2024-12-26 14:31:50|79.06|78.56|79.09|78.59|79.11|78.61|79.05|78.55|7
1735223520000|2024-12-26 14:32:00|79.08|78.58|79.06|78.56|79.08|78.58|79.02|78.52|11
1735223530000|2024-12-26 14:32:10|79.05|78.55|79.09|78.59|79.12|78.62|79.05|78.55|17
1735223540000|2024-12-26 14:32:20|79.08|78.58|79.06|78.56|79.1|78.6|79.05|78.55|11
1735223550000|2024-12-26 14:32:30|79.07|78.57|79.05|78.55|79.07|78.57|79.03|78.53|10
1735223560000|2024-12-26 14:32:40|79.06|78.56|79.04|78.54|79.06|78.56|79.03|78.53|7
1735223570000|2024-12-26 14:32:50|79.05|78.55|79.05|78.55|79.07|78.57|79.04|78.54|7
1735223580000|2024-12-26 14:33:00|79.04|78.54|79|78.5|79.04|78.54|79|78.5|13
1735223590000|2024-12-26 14:33:10|78.99|78.49|78.98|78.48|79|78.5|78.98|78.48|6
1735223600000|2024-12-26 14:33:20|78.97|78.47|78.89|78.39|78.97|78.47|78.88|78.38|12
1735223610000|2024-12-26 14:33:30|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735223620000|2024-12-26 14:33:40|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735223630000|2024-12-26 14:33:50|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|4
1735223640000|2024-12-26 14:34:00|78.88|78.38|78.95|78.45|78.96|78.46|78.86|78.36|14
1735223650000|2024-12-26 14:34:10|78.94|78.44|78.95|78.45|78.95|78.45|78.93|78.43|8
1735223660000|2024-12-26 14:34:20|78.94|78.44|78.86|78.36|78.95|78.45|78.86|78.36|10
1735223670000|2024-12-26 14:34:30|78.85|78.35|78.82|78.32|78.85|78.35|78.79|78.29|6
1735223680000|2024-12-26 14:34:40|78.83|78.33|78.79|78.29|78.83|78.33|78.77|78.27|7
1735223690000|2024-12-26 14:34:50|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|18
1735223700000|2024-12-26 14:35:00|78.72|78.22|78.74|78.24|78.76|78.26|78.72|78.22|10
1735223710000|2024-12-26 14:35:10|78.73|78.23|78.68|78.18|78.75|78.25|78.68|78.18|11
1735223720000|2024-12-26 14:35:20|78.69|78.19|78.68|78.18|78.73|78.23|78.68|78.18|12
1735223730000|2024-12-26 14:35:30|78.69|78.19|78.71|78.21|78.73|78.23|78.69|78.19|11
1735223740000|2024-12-26 14:35:40|78.72|78.22|78.69|78.19|78.72|78.22|78.68|78.18|8
1735223750000|2024-12-26 14:35:50|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735223760000|2024-12-26 14:36:00|78.72|78.22|78.76|78.26|78.76|78.26|78.71|78.21|9
1735223770000|2024-12-26 14:36:10|78.77|78.27|78.73|78.23|78.77|78.27|78.69|78.19|18
1735223780000|2024-12-26 14:36:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|6
1735223790000|2024-12-26 14:36:30|78.75|78.25|78.82|78.32|78.83|78.33|78.75|78.25|12
1735223800000|2024-12-26 14:36:40|78.81|78.31|78.75|78.25|78.82|78.32|78.75|78.25|11
1735223810000|2024-12-26 14:36:50|78.76|78.26|78.72|78.22|78.76|78.26|78.68|78.18|11
1735223820000|2024-12-26 14:37:00|78.74|78.24|78.82|78.32|78.82|78.32|78.73|78.23|13
1735223830000|2024-12-26 14:37:10|78.83|78.33|78.88|78.38|78.93|78.43|78.83|78.33|15
1735223840000|2024-12-26 14:37:20|78.89|78.39|78.86|78.36|78.91|78.41|78.86|78.36|9
1735223850000|2024-12-26 14:37:30|78.87|78.37|78.92|78.42|78.93|78.43|78.87|78.37|13
1735223860000|2024-12-26 14:37:40|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|10
1735223870000|2024-12-26 14:37:50|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|10
1735223880000|2024-12-26 14:38:00|78.91|78.41|78.84|78.34|78.94|78.44|78.83|78.33|19
1735223890000|2024-12-26 14:38:10|78.85|78.35|78.89|78.39|78.91|78.41|78.84|78.34|16
1735223900000|2024-12-26 14:38:20|78.9|78.4|78.93|78.43|78.94|78.44|78.86|78.36|14
1735223910000|2024-12-26 14:38:30|78.94|78.44|78.97|78.47|78.98|78.48|78.94|78.44|10
1735223920000|2024-12-26 14:38:40|78.99|78.49|79.04|78.54|79.07|78.57|78.99|78.49|16
1735223930000|2024-12-26 14:38:50|79.05|78.55|79.08|78.58|79.08|78.58|79.03|78.53|11
1735223940000|2024-12-26 14:39:00|79.07|78.57|79.02|78.52|79.09|78.59|79.02|78.52|14
1735223950000|2024-12-26 14:39:10|79.01|78.51|78.97|78.47|79.01|78.51|78.96|78.46|14
1735223960000|2024-12-26 14:39:20|78.98|78.48|79.01|78.51|79.01|78.51|78.96|78.46|8
1735223970000|2024-12-26 14:39:30|79|78.5|78.91|78.41|79|78.5|78.91|78.41|12
1735223980000|2024-12-26 14:39:40|78.9|78.4|78.84|78.34|78.9|78.4|78.83|78.33|8
1735223990000|2024-12-26 14:39:50|78.85|78.35|78.85|78.35|78.86|78.36|78.83|78.33|10
1735224000000|2024-12-26 14:40:00|78.82|78.32|78.86|78.36|78.86|78.36|78.8|78.3|12
1735224010000|2024-12-26 14:40:10|78.87|78.37|78.92|78.42|78.93|78.43|78.85|78.35|11
1735224020000|2024-12-26 14:40:20|78.93|78.43|78.89|78.39|78.93|78.43|78.87|78.37|12
1735224030000|2024-12-26 14:40:30|78.88|78.38|78.98|78.48|78.99|78.49|78.88|78.38|15
1735224040000|2024-12-26 14:40:40|78.96|78.46|79.07|78.57|79.07|78.57|78.94|78.44|15
1735224050000|2024-12-26 14:40:50|79.08|78.58|79.09|78.59|79.1|78.6|79.05|78.55|12
1735224060000|2024-12-26 14:41:00|79.06|78.56|79.08|78.58|79.13|78.63|79.06|78.56|14
1735224070000|2024-12-26 14:41:10|79.07|78.57|79.07|78.57|79.13|78.63|79.06|78.56|12
1735224080000|2024-12-26 14:41:20|79.08|78.58|79.11|78.61|79.12|78.62|79.07|78.57|13
1735224090000|2024-12-26 14:41:30|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|12
1735224100000|2024-12-26 14:41:40|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|9
1735224110000|2024-12-26 14:41:50|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|7
1735224120000|2024-12-26 14:42:00|79.17|78.67|79.22|78.72|79.23|78.73|79.17|78.67|9
1735224130000|2024-12-26 14:42:10|79.2|78.7|79.27|78.77|79.27|78.77|79.2|78.7|12
1735224140000|2024-12-26 14:42:20|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|11
1735224150000|2024-12-26 14:42:30|79.23|78.73|79.14|78.64|79.24|78.74|79.14|78.64|13
1735224160000|2024-12-26 14:42:40|79.13|78.63|79.07|78.57|79.13|78.63|79.06|78.56|12
1735224170000|2024-12-26 14:42:50|79.08|78.58|79.13|78.63|79.14|78.64|79.07|78.57|17
1735224180000|2024-12-26 14:43:00|79.14|78.64|79.13|78.63|79.18|78.68|79.13|78.63|14
1735224190000|2024-12-26 14:43:10|79.12|78.62|79.07|78.57|79.12|78.62|79.06|78.56|7
1735224200000|2024-12-26 14:43:20|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|4
1735224210000|2024-12-26 14:43:30|79.08|78.58|78.97|78.47|79.08|78.58|78.97|78.47|7
1735224220000|2024-12-26 14:43:40|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|8
1735224230000|2024-12-26 14:43:50|79.03|78.53|79.06|78.56|79.06|78.56|79.02|78.52|10
1735224240000|2024-12-26 14:44:00|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735224250000|2024-12-26 14:44:10|79.07|78.57|79.07|78.57|79.11|78.61|79.07|78.57|10
1735224260000|2024-12-26 14:44:20|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735224270000|2024-12-26 14:44:30|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|6
1735224280000|2024-12-26 14:44:40|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|5
1735224290000|2024-12-26 14:44:50|79.05|78.55|79.07|78.57|79.1|78.6|79.04|78.54|11
1735224300000|2024-12-26 14:45:00|79.08|78.58|79.01|78.51|79.11|78.61|79.01|78.51|13
1735224310000|2024-12-26 14:45:10|78.99|78.49|78.97|78.47|79.02|78.52|78.95|78.45|12
1735224320000|2024-12-26 14:45:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|7
1735224330000|2024-12-26 14:45:30|79|78.5|78.92|78.42|79|78.5|78.87|78.37|19
1735224340000|2024-12-26 14:45:40|78.94|78.44|78.98|78.48|78.98|78.48|78.94|78.44|5
1735224350000|2024-12-26 14:45:50|78.97|78.47|78.95|78.45|78.98|78.48|78.94|78.44|8
1735224360000|2024-12-26 14:46:00|78.97|78.47|78.95|78.45|78.98|78.48|78.93|78.43|10
1735224370000|2024-12-26 14:46:10|78.94|78.44|78.92|78.42|78.94|78.44|78.89|78.39|5
1735224380000|2024-12-26 14:46:20|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|6
1735224390000|2024-12-26 14:46:30|78.88|78.38|78.89|78.39|78.91|78.41|78.87|78.37|6
1735224400000|2024-12-26 14:46:40|78.88|78.38|78.9|78.4|78.9|78.4|78.85|78.35|11
1735224410000|2024-12-26 14:46:50|78.92|78.42|78.98|78.48|78.98|78.48|78.91|78.41|14
1735224420000|2024-12-26 14:47:00|79|78.5|79|78.5|79.03|78.53|78.99|78.49|10
1735224430000|2024-12-26 14:47:10|78.99|78.49|78.93|78.43|78.99|78.49|78.93|78.43|10
1735224440000|2024-12-26 14:47:20|78.92|78.42|79.03|78.53|79.03|78.53|78.92|78.42|15
1735224450000|2024-12-26 14:47:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735224460000|2024-12-26 14:47:40|79.02|78.52|79.11|78.61|79.11|78.61|79.02|78.52|12
1735224470000|2024-12-26 14:47:50|79.1|78.6|79.13|78.63|79.13|78.63|79.08|78.58|9
1735224480000|2024-12-26 14:48:00|79.12|78.62|79.14|78.64|79.15|78.65|79.12|78.62|9
1735224490000|2024-12-26 14:48:10|79.15|78.65|79.18|78.68|79.21|78.71|79.15|78.65|10
1735224500000|2024-12-26 14:48:20|79.2|78.7|79.2|78.7|79.21|78.71|79.17|78.67|8
1735224510000|2024-12-26 14:48:30|79.19|78.69|79.2|78.7|79.2|78.7|79.18|78.68|4
1735224540000|2024-12-26 14:49:00|79.19|78.69|79.15|78.65|79.2|78.7|79.15|78.65|13
1735224550000|2024-12-26 14:49:10|79.16|78.66|79.18|78.68|79.2|78.7|79.16|78.66|8
1735224560000|2024-12-26 14:49:20|79.17|78.67|79.15|78.65|79.19|78.69|79.15|78.65|12
1735224570000|2024-12-26 14:49:30|79.16|78.66|79.13|78.63|79.16|78.66|79.11|78.61|8
1735224580000|2024-12-26 14:49:40|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|10
1735224590000|2024-12-26 14:49:50|79.07|78.57|79.04|78.54|79.09|78.59|79.04|78.54|10
1735224600000|2024-12-26 14:50:00|79.03|78.53|78.97|78.47|79.03|78.53|78.96|78.46|16
1735224610000|2024-12-26 14:50:10|78.96|78.46|78.89|78.39|78.96|78.46|78.88|78.38|12
1735224620000|2024-12-26 14:50:20|78.88|78.38|78.95|78.45|78.95|78.45|78.87|78.37|7
1735224630000|2024-12-26 14:50:30|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|9
1735224640000|2024-12-26 14:50:40|78.98|78.48|78.97|78.47|79.02|78.52|78.97|78.47|6
1735224650000|2024-12-26 14:50:50|78.95|78.45|78.93|78.43|78.96|78.46|78.89|78.39|14
1735224660000|2024-12-26 14:51:00|78.92|78.42|78.9|78.4|78.93|78.43|78.87|78.37|17
1735224670000|2024-12-26 14:51:10|78.91|78.41|78.87|78.37|78.91|78.41|78.86|78.36|11
1735224680000|2024-12-26 14:51:20|78.86|78.36|78.83|78.33|78.87|78.37|78.83|78.33|5
1735224690000|2024-12-26 14:51:30|78.82|78.32|78.82|78.32|78.82|78.32|78.77|78.27|10
1735224700000|2024-12-26 14:51:40|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|5
1735224710000|2024-12-26 14:51:50|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|4
1735224720000|2024-12-26 14:52:00|78.88|78.38|78.87|78.37|78.93|78.43|78.87|78.37|12
1735224730000|2024-12-26 14:52:10|78.88|78.38|78.84|78.34|78.88|78.38|78.83|78.33|6
1735224740000|2024-12-26 14:52:20|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|9
1735224750000|2024-12-26 14:52:30|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|9
1735224760000|2024-12-26 14:52:40|78.87|78.37|78.83|78.33|78.87|78.37|78.82|78.32|11
1735224770000|2024-12-26 14:52:50|78.82|78.32|78.9|78.4|78.9|78.4|78.82|78.32|10
1735224780000|2024-12-26 14:53:00|78.92|78.42|78.92|78.42|78.92|78.42|78.87|78.37|16
1735224790000|2024-12-26 14:53:10|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|12
1735224800000|2024-12-26 14:53:20|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|12
1735224810000|2024-12-26 14:53:30|78.93|78.43|78.97|78.47|78.97|78.47|78.92|78.42|8
1735224820000|2024-12-26 14:53:40|78.96|78.46|78.95|78.45|78.96|78.46|78.92|78.42|13
1735224830000|2024-12-26 14:53:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735224840000|2024-12-26 14:54:00|78.97|78.47|78.98|78.48|78.98|78.48|78.95|78.45|10
1735224850000|2024-12-26 14:54:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|6
1735224860000|2024-12-26 14:54:20|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|9
1735224870000|2024-12-26 14:54:30|79.04|78.54|79|78.5|79.05|78.55|79|78.5|10
1735224880000|2024-12-26 14:54:40|78.98|78.48|79.01|78.51|79.02|78.52|78.98|78.48|7
1735224890000|2024-12-26 14:54:50|79|78.5|78.97|78.47|79|78.5|78.96|78.46|6
1735224900000|2024-12-26 14:55:00|78.96|78.46|79|78.5|79|78.5|78.92|78.42|10
1735224910000|2024-12-26 14:55:10|78.99|78.49|78.97|78.47|78.99|78.49|78.95|78.45|11
1735224920000|2024-12-26 14:55:20|78.98|78.48|78.97|78.47|78.99|78.49|78.95|78.45|11
1735224930000|2024-12-26 14:55:30|78.96|78.46|79.01|78.51|79.03|78.53|78.96|78.46|10
1735224940000|2024-12-26 14:55:40|78.99|78.49|78.95|78.45|79.01|78.51|78.92|78.42|12
1735224950000|2024-12-26 14:55:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735224960000|2024-12-26 14:56:00|78.98|78.48|79.03|78.53|79.04|78.54|78.98|78.48|8
1735224970000|2024-12-26 14:56:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735224980000|2024-12-26 14:56:20|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|6
1735224990000|2024-12-26 14:56:30|78.99|78.49|79.01|78.51|79.01|78.51|78.98|78.48|10
1735225000000|2024-12-26 14:56:40|79|78.5|78.97|78.47|79|78.5|78.96|78.46|10
1735225010000|2024-12-26 14:56:50|78.98|78.48|78.98|78.48|79.02|78.52|78.97|78.47|12
1735225020000|2024-12-26 14:57:00|78.97|78.47|78.98|78.48|78.98|78.48|78.93|78.43|13
1735225030000|2024-12-26 14:57:10|78.99|78.49|79.03|78.53|79.04|78.54|78.98|78.48|12
1735225040000|2024-12-26 14:57:20|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|7
1735225050000|2024-12-26 14:57:30|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735225060000|2024-12-26 14:57:40|79|78.5|79.05|78.55|79.06|78.56|78.99|78.49|12
1735225070000|2024-12-26 14:57:50|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735225080000|2024-12-26 14:58:00|79.06|78.56|78.97|78.47|79.07|78.57|78.97|78.47|14
1735225090000|2024-12-26 14:58:10|78.96|78.46|78.96|78.46|78.97|78.47|78.93|78.43|11
1735225100000|2024-12-26 14:58:20|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|4
1735225110000|2024-12-26 14:58:30|78.97|78.47|78.97|78.47|78.98|78.48|78.95|78.45|12
1735225120000|2024-12-26 14:58:40|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|4
1735225130000|2024-12-26 14:58:50|78.96|78.46|78.96|78.46|78.98|78.48|78.96|78.46|7
1735225140000|2024-12-26 14:59:00|78.95|78.45|78.94|78.44|78.96|78.46|78.92|78.42|8
1735225150000|2024-12-26 14:59:10|78.93|78.43|78.98|78.48|78.98|78.48|78.92|78.42|11
1735225160000|2024-12-26 14:59:20|78.99|78.49|78.99|78.49|79|78.5|78.99|78.49|3
1735225170000|2024-12-26 14:59:30|79|78.5|78.99|78.49|79.01|78.51|78.97|78.47|9
1735225180000|2024-12-26 14:59:40|79|78.5|79.02|78.52|79.05|78.55|79|78.5|9
1735225190000|2024-12-26 14:59:50|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|4
1735225200000|2024-12-26 15:00:00|78.97|78.47|78.93|78.43|78.98|78.48|78.92|78.42|10
1735225210000|2024-12-26 15:00:10|78.95|78.45|78.98|78.48|78.99|78.49|78.94|78.44|14
1735225220000|2024-12-26 15:00:20|78.99|78.49|79.02|78.52|79.03|78.53|78.98|78.48|9
1735225230000|2024-12-26 15:00:30|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|9
1735225240000|2024-12-26 15:00:40|78.96|78.46|78.96|78.46|78.97|78.47|78.94|78.44|11
1735225250000|2024-12-26 15:00:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735225260000|2024-12-26 15:01:00|78.94|78.44|78.85|78.35|78.94|78.44|78.84|78.34|14
1735225270000|2024-12-26 15:01:10|78.86|78.36|78.86|78.36|78.88|78.38|78.86|78.36|15
1735225280000|2024-12-26 15:01:20|78.85|78.35|78.85|78.35|78.85|78.35|78.79|78.29|13
1735225290000|2024-12-26 15:01:30|78.84|78.34|78.77|78.27|78.85|78.35|78.77|78.27|10
1735225300000|2024-12-26 15:01:40|78.76|78.26|78.74|78.24|78.78|78.28|78.73|78.23|12
1735225310000|2024-12-26 15:01:50|78.73|78.23|78.7|78.2|78.73|78.23|78.7|78.2|4
1735225320000|2024-12-26 15:02:00|78.71|78.21|78.84|78.34|78.84|78.34|78.7|78.2|16
1735225330000|2024-12-26 15:02:10|78.85|78.35|78.85|78.35|78.86|78.36|78.84|78.34|7
1735225340000|2024-12-26 15:02:20|78.86|78.36|78.86|78.36|78.87|78.37|78.85|78.35|5
1735225350000|2024-12-26 15:02:30|78.87|78.37|78.84|78.34|78.91|78.41|78.84|78.34|17
1735225360000|2024-12-26 15:02:40|78.85|78.35|78.88|78.38|78.89|78.39|78.85|78.35|13
1735225370000|2024-12-26 15:02:50|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|10
1735225380000|2024-12-26 15:03:00|78.92|78.42|78.94|78.44|78.94|78.44|78.91|78.41|10
1735225390000|2024-12-26 15:03:10|78.93|78.43|78.98|78.48|78.99|78.49|78.89|78.39|16
1735225400000|2024-12-26 15:03:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|4
1735225410000|2024-12-26 15:03:30|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|8
1735225420000|2024-12-26 15:03:40|79.03|78.53|78.95|78.45|79.03|78.53|78.95|78.45|7
1735225430000|2024-12-26 15:03:50|78.94|78.44|78.95|78.45|78.95|78.45|78.9|78.4|11
1735225440000|2024-12-26 15:04:00|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|10
1735225450000|2024-12-26 15:04:10|78.9|78.4|78.91|78.41|78.91|78.41|78.88|78.38|8
1735225460000|2024-12-26 15:04:20|78.93|78.43|79|78.5|79|78.5|78.92|78.42|12
1735225470000|2024-12-26 15:04:30|78.99|78.49|78.97|78.47|78.99|78.49|78.95|78.45|10
1735225480000|2024-12-26 15:04:40|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|9
1735225490000|2024-12-26 15:04:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|5
1735225500000|2024-12-26 15:05:00|78.88|78.38|78.92|78.42|78.92|78.42|78.83|78.33|14
1735225510000|2024-12-26 15:05:10|78.94|78.44|78.97|78.47|78.97|78.47|78.93|78.43|10
1735225520000|2024-12-26 15:05:20|79|78.5|79.05|78.55|79.07|78.57|79|78.5|12
1735225530000|2024-12-26 15:05:30|79.06|78.56|79.02|78.52|79.06|78.56|78.97|78.47|16
1735225540000|2024-12-26 15:05:40|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|7
1735225550000|2024-12-26 15:05:50|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|8
1735225560000|2024-12-26 15:06:00|79.06|78.56|79.12|78.62|79.12|78.62|79.05|78.55|13
1735225570000|2024-12-26 15:06:10|79.13|78.63|79.2|78.7|79.2|78.7|79.12|78.62|16
1735225580000|2024-12-26 15:06:20|79.19|78.69|79.21|78.71|79.24|78.74|79.19|78.69|14
1735225590000|2024-12-26 15:06:30|79.2|78.7|79.18|78.68|79.2|78.7|79.15|78.65|9
1735225600000|2024-12-26 15:06:40|79.17|78.67|79.12|78.62|79.17|78.67|79.11|78.61|9
1735225610000|2024-12-26 15:06:50|79.11|78.61|79.05|78.55|79.11|78.61|79.04|78.54|11
1735225620000|2024-12-26 15:07:00|79.06|78.56|79.07|78.57|79.09|78.59|79.05|78.55|11
1735225630000|2024-12-26 15:07:10|79.08|78.58|79.09|78.59|79.14|78.64|79.08|78.58|14
1735225640000|2024-12-26 15:07:20|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|9
1735225650000|2024-12-26 15:07:30|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|11
1735225660000|2024-12-26 15:07:40|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|12
1735225670000|2024-12-26 15:07:50|79.2|78.7|79.14|78.64|79.2|78.7|79.12|78.62|8
1735225680000|2024-12-26 15:08:00|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|9
1735225690000|2024-12-26 15:08:10|79.06|78.56|79.06|78.56|79.07|78.57|79.04|78.54|8
1735225700000|2024-12-26 15:08:20|79.07|78.57|78.98|78.48|79.07|78.57|78.98|78.48|12
1735225710000|2024-12-26 15:08:30|78.97|78.47|78.92|78.42|78.97|78.47|78.91|78.41|14
1735225720000|2024-12-26 15:08:40|78.93|78.43|79.02|78.52|79.02|78.52|78.93|78.43|11
1735225730000|2024-12-26 15:08:50|79.01|78.51|79.02|78.52|79.02|78.52|78.99|78.49|8
1735225740000|2024-12-26 15:09:00|79.01|78.51|78.92|78.42|79.01|78.51|78.92|78.42|14
1735225750000|2024-12-26 15:09:10|78.86|78.36|78.94|78.44|78.94|78.44|78.86|78.36|14
1735225760000|2024-12-26 15:09:20|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|6
1735225770000|2024-12-26 15:09:30|78.91|78.41|78.83|78.33|78.91|78.41|78.83|78.33|11
1735225780000|2024-12-26 15:09:40|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|4
1735225790000|2024-12-26 15:09:50|78.84|78.34|78.81|78.31|78.85|78.35|78.8|78.3|8
1735225800000|2024-12-26 15:10:00|78.8|78.3|78.87|78.37|78.9|78.4|78.8|78.3|14
1735225810000|2024-12-26 15:10:10|78.85|78.35|78.81|78.31|78.85|78.35|78.8|78.3|15
1735225820000|2024-12-26 15:10:20|78.8|78.3|78.76|78.26|78.8|78.3|78.76|78.26|9
1735225830000|2024-12-26 15:10:30|78.75|78.25|78.72|78.22|78.75|78.25|78.69|78.19|9
1735225840000|2024-12-26 15:10:40|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|4
1735225850000|2024-12-26 15:10:50|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|7
1735225860000|2024-12-26 15:11:00|78.69|78.19|78.74|78.24|78.74|78.24|78.66|78.16|13
1735225870000|2024-12-26 15:11:10|78.76|78.26|78.74|78.24|78.76|78.26|78.73|78.23|8
1735225880000|2024-12-26 15:11:20|78.76|78.26|78.81|78.31|78.81|78.31|78.75|78.25|6
1735225890000|2024-12-26 15:11:30|78.8|78.3|78.77|78.27|78.81|78.31|78.76|78.26|12
1735225900000|2024-12-26 15:11:40|78.78|78.28|78.82|78.32|78.83|78.33|78.78|78.28|5
1735225910000|2024-12-26 15:11:50|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|10
1735225920000|2024-12-26 15:12:00|78.84|78.34|78.9|78.4|78.92|78.42|78.84|78.34|9
1735225930000|2024-12-26 15:12:10|78.91|78.41|78.9|78.4|78.94|78.44|78.9|78.4|10
1735225940000|2024-12-26 15:12:20|78.91|78.41|78.94|78.44|78.95|78.45|78.91|78.41|6
1735225950000|2024-12-26 15:12:30|78.93|78.43|78.92|78.42|78.93|78.43|78.91|78.41|6
1735225960000|2024-12-26 15:12:40|78.91|78.41|78.8|78.3|78.91|78.41|78.8|78.3|7
1735225970000|2024-12-26 15:12:50|78.79|78.29|78.79|78.29|78.8|78.3|78.78|78.28|6
1735225980000|2024-12-26 15:13:00|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|5
1735225990000|2024-12-26 15:13:10|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|10
1735226000000|2024-12-26 15:13:20|78.74|78.24|78.73|78.23|78.74|78.24|78.71|78.21|8
1735226010000|2024-12-26 15:13:30|78.74|78.24|78.72|78.22|78.75|78.25|78.7|78.2|11
1735226020000|2024-12-26 15:13:40|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735226030000|2024-12-26 15:13:50|78.72|78.22|78.81|78.31|78.82|78.32|78.72|78.22|10
1735226040000|2024-12-26 15:14:00|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|7
1735226050000|2024-12-26 15:14:10|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1735226060000|2024-12-26 15:14:20|78.83|78.33|78.81|78.31|78.83|78.33|78.77|78.27|10
1735226070000|2024-12-26 15:14:30|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|5
1735226080000|2024-12-26 15:14:40|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|6
1735226090000|2024-12-26 15:14:50|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|4
1735226100000|2024-12-26 15:15:00|78.89|78.39|78.85|78.35|78.89|78.39|78.85|78.35|9
1735226110000|2024-12-26 15:15:10|78.84|78.34|78.86|78.36|78.86|78.36|78.82|78.32|6
1735226120000|2024-12-26 15:15:20|78.87|78.37|78.9|78.4|78.92|78.42|78.87|78.37|5
1735226130000|2024-12-26 15:15:30|78.87|78.37|78.84|78.34|78.88|78.38|78.83|78.33|6
1735226140000|2024-12-26 15:15:40|78.83|78.33|78.84|78.34|78.84|78.34|78.82|78.32|6
1735226150000|2024-12-26 15:15:50|78.85|78.35|78.86|78.36|78.86|78.36|78.83|78.33|9
1735226160000|2024-12-26 15:16:00|78.87|78.37|78.86|78.36|78.87|78.37|78.84|78.34|7
1735226170000|2024-12-26 15:16:10|78.85|78.35|78.84|78.34|78.85|78.35|78.83|78.33|4
1735226180000|2024-12-26 15:16:20|78.85|78.35|78.86|78.36|78.86|78.36|78.81|78.31|8
1735226190000|2024-12-26 15:16:30|78.87|78.37|78.88|78.38|78.88|78.38|78.86|78.36|6
1735226200000|2024-12-26 15:16:40|78.9|78.4|78.91|78.41|78.95|78.45|78.9|78.4|11
1735226210000|2024-12-26 15:16:50|78.88|78.38|78.9|78.4|78.93|78.43|78.88|78.38|12
1735226220000|2024-12-26 15:17:00|78.92|78.42|78.95|78.45|78.95|78.45|78.9|78.4|8
1735226230000|2024-12-26 15:17:10|78.96|78.46|78.96|78.46|78.98|78.48|78.96|78.46|5
1735226240000|2024-12-26 15:17:20|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|6
1735226250000|2024-12-26 15:17:30|78.97|78.47|78.9|78.4|78.97|78.47|78.9|78.4|8
1735226260000|2024-12-26 15:17:40|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|8
1735226270000|2024-12-26 15:17:50|78.89|78.39|78.9|78.4|78.91|78.41|78.84|78.34|17
1735226280000|2024-12-26 15:18:00|78.88|78.38|78.85|78.35|78.88|78.38|78.83|78.33|12
1735226290000|2024-12-26 15:18:10|78.84|78.34|78.83|78.33|78.84|78.34|78.82|78.32|6
1735226300000|2024-12-26 15:18:20|78.84|78.34|78.86|78.36|78.86|78.36|78.82|78.32|13
1735226320000|2024-12-26 15:18:40|78.85|78.35|78.81|78.31|78.86|78.36|78.78|78.28|11
1735226330000|2024-12-26 15:18:50|78.82|78.32|78.9|78.4|78.9|78.4|78.82|78.32|9
1735226340000|2024-12-26 15:19:00|78.88|78.38|78.85|78.35|78.89|78.39|78.83|78.33|12
1735226350000|2024-12-26 15:19:10|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735226360000|2024-12-26 15:19:20|78.88|78.38|78.94|78.44|78.94|78.44|78.88|78.38|13
1735226370000|2024-12-26 15:19:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|9
1735226380000|2024-12-26 15:19:40|78.96|78.46|78.94|78.44|78.98|78.48|78.94|78.44|11
1735226390000|2024-12-26 15:19:50|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|3
1735226400000|2024-12-26 15:20:00|78.92|78.42|78.89|78.39|78.92|78.42|78.87|78.37|11
1735226410000|2024-12-26 15:20:10|78.87|78.37|78.93|78.43|78.93|78.43|78.87|78.37|9
1735226420000|2024-12-26 15:20:20|78.92|78.42|78.9|78.4|78.93|78.43|78.86|78.36|9
1735226430000|2024-12-26 15:20:30|78.89|78.39|78.92|78.42|78.92|78.42|78.87|78.37|13
1735226440000|2024-12-26 15:20:40|78.93|78.43|78.98|78.48|78.98|78.48|78.93|78.43|8
1735226450000|2024-12-26 15:20:50|78.97|78.47|78.99|78.49|78.99|78.49|78.95|78.45|10
1735226460000|2024-12-26 15:21:00|79|78.5|79.02|78.52|79.05|78.55|79|78.5|9
1735226470000|2024-12-26 15:21:10|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1735226480000|2024-12-26 15:21:20|79.04|78.54|79.04|78.54|79.05|78.55|79.02|78.52|6
1735226490000|2024-12-26 15:21:30|79.03|78.53|78.99|78.49|79.04|78.54|78.99|78.49|10
1735226500000|2024-12-26 15:21:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1735226510000|2024-12-26 15:21:50|79.01|78.51|79.07|78.57|79.08|78.58|79.01|78.51|9
1735226520000|2024-12-26 15:22:00|79.08|78.58|79.1|78.6|79.11|78.61|79.08|78.58|6
1735226530000|2024-12-26 15:22:10|79.11|78.61|79.07|78.57|79.11|78.61|79.06|78.56|5
1735226540000|2024-12-26 15:22:20|79.03|78.53|79.07|78.57|79.07|78.57|79.01|78.51|10
1735226550000|2024-12-26 15:22:30|79.06|78.56|79.07|78.57|79.08|78.58|79.04|78.54|7
1735226560000|2024-12-26 15:22:40|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|12
1735226570000|2024-12-26 15:22:50|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|4
1735226580000|2024-12-26 15:23:00|79.17|78.67|79.16|78.66|79.22|78.72|79.14|78.64|14
1735226590000|2024-12-26 15:23:10|79.17|78.67|79.18|78.68|79.18|78.68|79.15|78.65|6
1735226600000|2024-12-26 15:23:20|79.2|78.7|79.2|78.7|79.2|78.7|79.17|78.67|10
1735226610000|2024-12-26 15:23:30|79.19|78.69|79.24|78.74|79.25|78.75|79.19|78.69|13
1735226620000|2024-12-26 15:23:40|79.23|78.73|79.23|78.73|79.28|78.78|79.22|78.72|15
1735226630000|2024-12-26 15:23:50|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735226640000|2024-12-26 15:24:00|79.24|78.74|79.29|78.79|79.3|78.8|79.24|78.74|8
1735226650000|2024-12-26 15:24:10|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|4
1735226660000|2024-12-26 15:24:20|79.25|78.75|79.32|78.82|79.32|78.82|79.25|78.75|11
1735226670000|2024-12-26 15:24:30|79.31|78.81|79.31|78.81|79.32|78.82|79.29|78.79|8
1735226680000|2024-12-26 15:24:40|79.3|78.8|79.31|78.81|79.32|78.82|79.27|78.77|8
1735226690000|2024-12-26 15:24:50|79.3|78.8|79.3|78.8|79.3|78.8|79.26|78.76|7
1735226700000|2024-12-26 15:25:00|79.31|78.81|79.34|78.84|79.34|78.84|79.29|78.79|6
1735226710000|2024-12-26 15:25:10|79.33|78.83|79.32|78.82|79.33|78.83|79.31|78.81|6
1735226720000|2024-12-26 15:25:20|79.33|78.83|79.31|78.81|79.34|78.84|79.31|78.81|8
1735226730000|2024-12-26 15:25:30|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|5
1735226740000|2024-12-26 15:25:40|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|6
1735226750000|2024-12-26 15:25:50|79.31|78.81|79.35|78.85|79.35|78.85|79.3|78.8|8
1735226760000|2024-12-26 15:26:00|79.36|78.86|79.37|78.87|79.37|78.87|79.33|78.83|11
1735226770000|2024-12-26 15:26:10|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|6
1735226780000|2024-12-26 15:26:20|79.37|78.87|79.35|78.85|79.37|78.87|79.33|78.83|8
1735226790000|2024-12-26 15:26:30|79.34|78.84|79.31|78.81|79.35|78.85|79.31|78.81|11
1735226800000|2024-12-26 15:26:40|79.33|78.83|79.28|78.78|79.33|78.83|79.27|78.77|11
1735226810000|2024-12-26 15:26:50|79.27|78.77|79.28|78.78|79.3|78.8|79.27|78.77|5
1735226820000|2024-12-26 15:27:00|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735226830000|2024-12-26 15:27:10|79.31|78.81|79.34|78.84|79.34|78.84|79.3|78.8|6
1735226840000|2024-12-26 15:27:20|79.33|78.83|79.33|78.83|79.35|78.85|79.33|78.83|5
1735226850000|2024-12-26 15:27:30|79.34|78.84|79.29|78.79|79.34|78.84|79.29|78.79|12
1735226860000|2024-12-26 15:27:40|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|12
1735226870000|2024-12-26 15:27:50|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|9
1735226880000|2024-12-26 15:28:00|79.3|78.8|79.3|78.8|79.3|78.8|79.28|78.78|6
1735226890000|2024-12-26 15:28:10|79.29|78.79|79.26|78.76|79.29|78.79|79.25|78.75|8
1735226900000|2024-12-26 15:28:20|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735226910000|2024-12-26 15:28:30|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|4
1735226920000|2024-12-26 15:28:40|79.28|78.78|79.24|78.74|79.29|78.79|79.24|78.74|6
1735226930000|2024-12-26 15:28:50|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735226940000|2024-12-26 15:29:00|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|3
1735226950000|2024-12-26 15:29:10|79.24|78.74|79.27|78.77|79.27|78.77|79.24|78.74|4
1735226960000|2024-12-26 15:29:20|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|7
1735226970000|2024-12-26 15:29:30|79.25|78.75|79.24|78.74|79.25|78.75|79.23|78.73|4
1735226980000|2024-12-26 15:29:40|79.23|78.73|79.26|78.76|79.27|78.77|79.23|78.73|7
1735226990000|2024-12-26 15:29:50|79.27|78.77|79.26|78.76|79.32|78.82|79.25|78.75|11
1735227000000|2024-12-26 15:30:00|79.28|78.78|79.26|78.76|79.31|78.81|79.26|78.76|9
1735227010000|2024-12-26 15:30:10|79.25|78.75|79.26|78.76|79.26|78.76|79.22|78.72|10
1735227020000|2024-12-26 15:30:20|79.24|78.74|79.31|78.81|79.31|78.81|79.24|78.74|7
1735227030000|2024-12-26 15:30:30|79.33|78.83|79.35|78.85|79.37|78.87|79.33|78.83|13
1735227040000|2024-12-26 15:30:40|79.36|78.86|79.4|78.9|79.4|78.9|79.35|78.85|8
1735227050000|2024-12-26 15:30:50|79.41|78.91|79.4|78.9|79.41|78.91|79.38|78.88|9
1735227060000|2024-12-26 15:31:00|79.41|78.91|79.38|78.88|79.41|78.91|79.36|78.86|10
1735227070000|2024-12-26 15:31:10|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|6
1735227080000|2024-12-26 15:31:20|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|8
1735227090000|2024-12-26 15:31:30|79.35|78.85|79.31|78.81|79.35|78.85|79.29|78.79|10
1735227100000|2024-12-26 15:31:40|79.3|78.8|79.28|78.78|79.34|78.84|79.28|78.78|13
1735227110000|2024-12-26 15:31:50|79.27|78.77|79.25|78.75|79.27|78.77|79.24|78.74|4
1735227120000|2024-12-26 15:32:00|79.27|78.77|79.26|78.76|79.29|78.79|79.26|78.76|12
1735227130000|2024-12-26 15:32:10|79.27|78.77|79.24|78.74|79.27|78.77|79.23|78.73|9
1735227140000|2024-12-26 15:32:20|79.23|78.73|79.17|78.67|79.23|78.73|79.17|78.67|9
1735227150000|2024-12-26 15:32:30|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735227160000|2024-12-26 15:32:40|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|9
1735227170000|2024-12-26 15:32:50|79.14|78.64|79.13|78.63|79.15|78.65|79.11|78.61|8
1735227180000|2024-12-26 15:33:00|79.12|78.62|79.09|78.59|79.12|78.62|79.09|78.59|2
1735227190000|2024-12-26 15:33:10|79.1|78.6|79.07|78.57|79.15|78.65|79.06|78.56|13
1735227200000|2024-12-26 15:33:20|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|8
1735227210000|2024-12-26 15:33:30|79.1|78.6|79.17|78.67|79.18|78.68|79.1|78.6|12
1735227220000|2024-12-26 15:33:40|79.18|78.68|79.2|78.7|79.23|78.73|79.18|78.68|11
1735227230000|2024-12-26 15:33:50|79.19|78.69|79.16|78.66|79.2|78.7|79.16|78.66|8
1735227240000|2024-12-26 15:34:00|79.17|78.67|79.19|78.69|79.21|78.71|79.17|78.67|8
1735227250000|2024-12-26 15:34:10|79.18|78.68|79.18|78.68|79.19|78.69|79.18|78.68|5
1735227260000|2024-12-26 15:34:20|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735227270000|2024-12-26 15:34:30|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|8
1735227280000|2024-12-26 15:34:40|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|7
1735227290000|2024-12-26 15:34:50|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|7
1735227300000|2024-12-26 15:35:00|79.14|78.64|79.05|78.55|79.14|78.64|79.05|78.55|13
1735227310000|2024-12-26 15:35:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735227320000|2024-12-26 15:35:20|79.01|78.51|78.97|78.47|79.01|78.51|78.97|78.47|12
1735227330000|2024-12-26 15:35:30|78.96|78.46|78.97|78.47|78.97|78.47|78.95|78.45|4
1735227340000|2024-12-26 15:35:40|78.96|78.46|78.97|78.47|78.97|78.47|78.95|78.45|4
1735227350000|2024-12-26 15:35:50|78.98|78.48|78.99|78.49|78.99|78.49|78.97|78.47|8
1735227360000|2024-12-26 15:36:00|78.98|78.48|78.95|78.45|78.98|78.48|78.94|78.44|14
1735227370000|2024-12-26 15:36:10|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735227380000|2024-12-26 15:36:20|78.95|78.45|78.97|78.47|78.98|78.48|78.95|78.45|4
1735227390000|2024-12-26 15:36:30|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|7
1735227400000|2024-12-26 15:36:40|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735227410000|2024-12-26 15:36:50|78.94|78.44|78.96|78.46|78.98|78.48|78.94|78.44|6
1735227420000|2024-12-26 15:37:00|78.95|78.45|78.93|78.43|78.95|78.45|78.91|78.41|9
1735227430000|2024-12-26 15:37:10|78.94|78.44|78.94|78.44|78.98|78.48|78.94|78.44|10
1735227440000|2024-12-26 15:37:20|78.95|78.45|78.96|78.46|78.98|78.48|78.95|78.45|12
1735227450000|2024-12-26 15:37:30|78.97|78.47|78.96|78.46|78.97|78.47|78.93|78.43|13
1735227460000|2024-12-26 15:37:40|78.95|78.45|78.96|78.46|78.98|78.48|78.95|78.45|7
1735227470000|2024-12-26 15:37:50|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1735227480000|2024-12-26 15:38:00|78.97|78.47|79.02|78.52|79.03|78.53|78.97|78.47|7
1735227490000|2024-12-26 15:38:10|78.98|78.48|79.01|78.51|79.03|78.53|78.98|78.48|9
1735227500000|2024-12-26 15:38:20|79.02|78.52|79.01|78.51|79.04|78.54|79.01|78.51|9
1735227510000|2024-12-26 15:38:30|79|78.5|78.97|78.47|79|78.5|78.97|78.47|3
1735227520000|2024-12-26 15:38:40|78.95|78.45|79|78.5|79|78.5|78.95|78.45|7
1735227530000|2024-12-26 15:38:50|79.01|78.51|79.03|78.53|79.04|78.54|79.01|78.51|8
1735227540000|2024-12-26 15:39:00|79.02|78.52|79.06|78.56|79.08|78.58|79.02|78.52|8
1735227550000|2024-12-26 15:39:10|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|8
1735227560000|2024-12-26 15:39:20|79.03|78.53|79.04|78.54|79.04|78.54|79.02|78.52|6
1735227570000|2024-12-26 15:39:30|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1735227580000|2024-12-26 15:39:40|79.03|78.53|78.99|78.49|79.04|78.54|78.99|78.49|7
1735227600000|2024-12-26 15:40:00|79|78.5|79.02|78.52|79.03|78.53|79|78.5|4
1735227610000|2024-12-26 15:40:10|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735227620000|2024-12-26 15:40:20|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|8
1735227630000|2024-12-26 15:40:30|79.03|78.53|79.03|78.53|79.05|78.55|78.98|78.48|8
1735227640000|2024-12-26 15:40:40|79.04|78.54|79.06|78.56|79.06|78.56|79.03|78.53|8
1735227650000|2024-12-26 15:40:50|79.05|78.55|79|78.5|79.05|78.55|79|78.5|7
1735227660000|2024-12-26 15:41:00|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|4
1735227670000|2024-12-26 15:41:10|78.97|78.47|78.92|78.42|78.97|78.47|78.92|78.42|9
1735227680000|2024-12-26 15:41:20|78.93|78.43|78.88|78.38|78.93|78.43|78.87|78.37|8
1735227690000|2024-12-26 15:41:30|78.89|78.39|78.92|78.42|78.93|78.43|78.89|78.39|6
1735227700000|2024-12-26 15:41:40|78.95|78.45|78.97|78.47|78.98|78.48|78.95|78.45|5
1735227710000|2024-12-26 15:41:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735227720000|2024-12-26 15:42:00|78.96|78.46|78.89|78.39|78.96|78.46|78.88|78.38|8
1735227730000|2024-12-26 15:42:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|6
1735227740000|2024-12-26 15:42:20|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|6
1735227750000|2024-12-26 15:42:30|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|5
1735227760000|2024-12-26 15:42:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|2
1735227770000|2024-12-26 15:42:50|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1735227780000|2024-12-26 15:43:00|78.85|78.35|78.85|78.35|78.86|78.36|78.84|78.34|7
1735227790000|2024-12-26 15:43:10|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|4
1735227800000|2024-12-26 15:43:20|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735227810000|2024-12-26 15:43:30|78.82|78.32|78.83|78.33|78.83|78.33|78.79|78.29|5
1735227820000|2024-12-26 15:43:40|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|8
1735227830000|2024-12-26 15:43:50|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735227840000|2024-12-26 15:44:00|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|6
1735227850000|2024-12-26 15:44:10|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735227860000|2024-12-26 15:44:20|78.86|78.36|78.76|78.26|78.86|78.36|78.76|78.26|9
1735227870000|2024-12-26 15:44:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|6
1735227880000|2024-12-26 15:44:40|78.75|78.25|78.73|78.23|78.76|78.26|78.73|78.23|6
1735227890000|2024-12-26 15:44:50|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|7
1735227900000|2024-12-26 15:45:00|78.68|78.18|78.73|78.23|78.73|78.23|78.68|78.18|11
1735227910000|2024-12-26 15:45:10|78.72|78.22|78.72|78.22|78.77|78.27|78.71|78.21|12
1735227920000|2024-12-26 15:45:20|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|8
1735227930000|2024-12-26 15:45:30|78.67|78.17|78.62|78.12|78.67|78.17|78.62|78.12|7
1735227940000|2024-12-26 15:45:40|78.63|78.13|78.53|78.03|78.63|78.13|78.53|78.03|10
1735227950000|2024-12-26 15:45:50|78.51|78.01|78.53|78.03|78.53|78.03|78.51|78.01|7
1735227960000|2024-12-26 15:46:00|78.54|78.04|78.57|78.07|78.57|78.07|78.54|78.04|8
1735227970000|2024-12-26 15:46:10|78.6|78.1|78.57|78.07|78.62|78.12|78.56|78.06|12
1735227980000|2024-12-26 15:46:20|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|9
1735227990000|2024-12-26 15:46:30|78.57|78.07|78.62|78.12|78.62|78.12|78.53|78.03|9
1735228000000|2024-12-26 15:46:40|78.63|78.13|78.68|78.18|78.69|78.19|78.63|78.13|8
1735228010000|2024-12-26 15:46:50|78.7|78.2|78.73|78.23|78.74|78.24|78.7|78.2|13
1735228020000|2024-12-26 15:47:00|78.74|78.24|78.84|78.34|78.85|78.35|78.74|78.24|15
1735228030000|2024-12-26 15:47:10|78.85|78.35|78.89|78.39|78.93|78.43|78.84|78.34|20
1735228040000|2024-12-26 15:47:20|78.88|78.38|78.94|78.44|78.95|78.45|78.88|78.38|16
1735228050000|2024-12-26 15:47:30|78.93|78.43|78.99|78.49|79.05|78.55|78.93|78.43|17
1735228060000|2024-12-26 15:47:40|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|5
1735228070000|2024-12-26 15:47:50|78.96|78.46|79.01|78.51|79.03|78.53|78.96|78.46|10
1735228080000|2024-12-26 15:48:00|79|78.5|78.9|78.4|79|78.5|78.9|78.4|15
1735228090000|2024-12-26 15:48:10|78.89|78.39|78.85|78.35|78.89|78.39|78.85|78.35|9
1735228100000|2024-12-26 15:48:20|78.86|78.36|78.88|78.38|78.93|78.43|78.86|78.36|12
1735228110000|2024-12-26 15:48:30|78.87|78.37|78.82|78.32|78.87|78.37|78.81|78.31|10
1735228120000|2024-12-26 15:48:40|78.84|78.34|78.86|78.36|78.94|78.44|78.84|78.34|14
1735228130000|2024-12-26 15:48:50|78.85|78.35|78.81|78.31|78.85|78.35|78.8|78.3|8
1735228140000|2024-12-26 15:49:00|78.82|78.32|78.83|78.33|78.86|78.36|78.82|78.32|11
1735228150000|2024-12-26 15:49:10|78.82|78.32|78.8|78.3|78.83|78.33|78.79|78.29|12
1735228160000|2024-12-26 15:49:20|78.85|78.35|78.88|78.38|78.9|78.4|78.85|78.35|6
1735228170000|2024-12-26 15:49:30|78.89|78.39|78.92|78.42|78.92|78.42|78.86|78.36|10
1735228180000|2024-12-26 15:49:40|78.93|78.43|78.98|78.48|78.98|78.48|78.93|78.43|7
1735228190000|2024-12-26 15:49:50|78.97|78.47|78.93|78.43|78.99|78.49|78.88|78.38|17
1735228200000|2024-12-26 15:50:00|78.92|78.42|78.97|78.47|78.97|78.47|78.91|78.41|12
1735228210000|2024-12-26 15:50:10|78.98|78.48|79.02|78.52|79.03|78.53|78.97|78.47|12
1735228220000|2024-12-26 15:50:20|79.01|78.51|78.99|78.49|79.03|78.53|78.99|78.49|7
1735228230000|2024-12-26 15:50:30|79|78.5|78.99|78.49|79|78.5|78.95|78.45|10
1735228240000|2024-12-26 15:50:40|78.98|78.48|79|78.5|79.04|78.54|78.97|78.47|11
1735228250000|2024-12-26 15:50:50|79.01|78.51|79.02|78.52|79.04|78.54|79.01|78.51|10
1735228260000|2024-12-26 15:51:00|79.03|78.53|78.98|78.48|79.03|78.53|78.98|78.48|4
1735228270000|2024-12-26 15:51:10|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|5
1735228280000|2024-12-26 15:51:20|78.95|78.45|78.94|78.44|78.96|78.46|78.93|78.43|5
1735228290000|2024-12-26 15:51:30|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|4
1735228300000|2024-12-26 15:51:40|78.97|78.47|79.04|78.54|79.04|78.54|78.97|78.47|13
1735228310000|2024-12-26 15:51:50|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|7
1735228320000|2024-12-26 15:52:00|79.02|78.52|79.03|78.53|79.03|78.53|78.99|78.49|4
1735228330000|2024-12-26 15:52:10|79.02|78.52|78.99|78.49|79.03|78.53|78.99|78.49|7
1735228340000|2024-12-26 15:52:20|78.98|78.48|78.92|78.42|78.98|78.48|78.92|78.42|6
1735228350000|2024-12-26 15:52:30|78.91|78.41|78.93|78.43|78.93|78.43|78.89|78.39|7
1735228360000|2024-12-26 15:52:40|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|6
1735228370000|2024-12-26 15:52:50|78.94|78.44|78.94|78.44|78.95|78.45|78.93|78.43|7
1735228380000|2024-12-26 15:53:00|78.95|78.45|78.94|78.44|78.97|78.47|78.93|78.43|7
1735228390000|2024-12-26 15:53:10|78.96|78.46|78.94|78.44|78.98|78.48|78.94|78.44|9
1735228400000|2024-12-26 15:53:20|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|6
1735228410000|2024-12-26 15:53:30|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|3
1735228420000|2024-12-26 15:53:40|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1735228430000|2024-12-26 15:53:50|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1735228440000|2024-12-26 15:54:00|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1735228450000|2024-12-26 15:54:10|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735228460000|2024-12-26 15:54:20|78.86|78.36|78.79|78.29|78.86|78.36|78.78|78.28|8
1735228470000|2024-12-26 15:54:30|78.8|78.3|78.78|78.28|78.83|78.33|78.78|78.28|14
1735228480000|2024-12-26 15:54:40|78.79|78.29|78.69|78.19|78.79|78.29|78.69|78.19|10
1735228490000|2024-12-26 15:54:50|78.7|78.2|78.7|78.2|78.71|78.21|78.7|78.2|3
1735228500000|2024-12-26 15:55:00|78.71|78.21|78.65|78.15|78.71|78.21|78.65|78.15|8
1735228510000|2024-12-26 15:55:10|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735228520000|2024-12-26 15:55:20|78.68|78.18|78.73|78.23|78.73|78.23|78.68|78.18|8
1735228530000|2024-12-26 15:55:30|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|7
1735228540000|2024-12-26 15:55:40|78.75|78.25|78.8|78.3|78.8|78.3|78.75|78.25|11
1735228550000|2024-12-26 15:55:50|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|2
1735228560000|2024-12-26 15:56:00|78.82|78.32|78.86|78.36|78.87|78.37|78.82|78.32|17
1735228570000|2024-12-26 15:56:10|78.87|78.37|78.88|78.38|78.88|78.38|78.86|78.36|3
1735228580000|2024-12-26 15:56:20|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|2
1735228590000|2024-12-26 15:56:30|78.96|78.46|78.96|78.46|78.97|78.47|78.96|78.46|3
1735228600000|2024-12-26 15:56:40|78.95|78.45|78.92|78.42|78.96|78.46|78.92|78.42|5
1735228610000|2024-12-26 15:56:50|78.93|78.43|78.85|78.35|78.93|78.43|78.85|78.35|6
1735228620000|2024-12-26 15:57:00|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|5
1735228630000|2024-12-26 15:57:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735228640000|2024-12-26 15:57:20|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|6
1735228650000|2024-12-26 15:57:30|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|5
1735228660000|2024-12-26 15:57:40|78.8|78.3|78.85|78.35|78.85|78.35|78.8|78.3|7
1735228670000|2024-12-26 15:57:50|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735228680000|2024-12-26 15:58:00|78.83|78.33|78.79|78.29|78.83|78.33|78.79|78.29|4
1735228690000|2024-12-26 15:58:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|6
1735228700000|2024-12-26 15:58:20|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735228710000|2024-12-26 15:58:30|78.77|78.27|78.79|78.29|78.81|78.31|78.77|78.27|6
1735228720000|2024-12-26 15:58:40|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735228740000|2024-12-26 15:59:00|78.77|78.27|78.75|78.25|78.77|78.27|78.75|78.25|3
1735228750000|2024-12-26 15:59:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|4
1735228760000|2024-12-26 15:59:20|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|4
1735228770000|2024-12-26 15:59:30|78.72|78.22|78.72|78.22|78.75|78.25|78.72|78.22|10
1735228780000|2024-12-26 15:59:40|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735228790000|2024-12-26 15:59:50|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735228800000|2024-12-26 16:00:00|78.72|78.22|78.68|78.18|78.72|78.22|78.66|78.16|9
1735228810000|2024-12-26 16:00:10|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|4
1735228820000|2024-12-26 16:00:20|78.65|78.15|78.62|78.12|78.65|78.15|78.58|78.08|11
1735228830000|2024-12-26 16:00:30|78.61|78.11|78.66|78.16|78.66|78.16|78.61|78.11|8
1735228840000|2024-12-26 16:00:40|78.67|78.17|78.76|78.26|78.78|78.28|78.66|78.16|14
1735228850000|2024-12-26 16:00:50|78.78|78.28|78.84|78.34|78.84|78.34|78.78|78.28|6
1735228860000|2024-12-26 16:01:00|78.83|78.33|78.76|78.26|78.83|78.33|78.76|78.26|11
1735228870000|2024-12-26 16:01:10|78.77|78.27|78.84|78.34|78.84|78.34|78.77|78.27|9
1735228880000|2024-12-26 16:01:20|78.83|78.33|78.86|78.36|78.88|78.38|78.82|78.32|9
1735228890000|2024-12-26 16:01:30|78.85|78.35|78.87|78.37|78.87|78.37|78.8|78.3|11
1735228900000|2024-12-26 16:01:40|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|4
1735228910000|2024-12-26 16:01:50|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|4
1735228920000|2024-12-26 16:02:00|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735228930000|2024-12-26 16:02:10|78.9|78.4|78.88|78.38|78.92|78.42|78.87|78.37|10
1735228940000|2024-12-26 16:02:20|78.89|78.39|78.86|78.36|78.93|78.43|78.86|78.36|10
1735228950000|2024-12-26 16:02:30|78.87|78.37|78.79|78.29|78.87|78.37|78.79|78.29|9
1735228960000|2024-12-26 16:02:40|78.8|78.3|78.82|78.32|78.82|78.32|78.79|78.29|10
1735228970000|2024-12-26 16:02:50|78.81|78.31|78.83|78.33|78.85|78.35|78.81|78.31|10
1735228980000|2024-12-26 16:03:00|78.82|78.32|78.69|78.19|78.82|78.32|78.69|78.19|16
1735228990000|2024-12-26 16:03:10|78.68|78.18|78.73|78.23|78.74|78.24|78.68|78.18|13
1735229000000|2024-12-26 16:03:20|78.74|78.24|78.79|78.29|78.79|78.29|78.74|78.24|5
1735229010000|2024-12-26 16:03:30|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|5
1735229020000|2024-12-26 16:03:40|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|3
1735229030000|2024-12-26 16:03:50|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|2
1735229040000|2024-12-26 16:04:00|78.72|78.22|78.83|78.33|78.83|78.33|78.72|78.22|14
1735229050000|2024-12-26 16:04:10|78.82|78.32|78.8|78.3|78.86|78.36|78.79|78.29|17
1735229060000|2024-12-26 16:04:20|78.81|78.31|78.85|78.35|78.86|78.36|78.8|78.3|12
1735229070000|2024-12-26 16:04:30|78.86|78.36|78.86|78.36|78.92|78.42|78.85|78.35|13
1735229080000|2024-12-26 16:04:40|78.87|78.37|78.96|78.46|78.96|78.46|78.87|78.37|10
1735229090000|2024-12-26 16:04:50|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|5
1735229100000|2024-12-26 16:05:00|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|11
1735229110000|2024-12-26 16:05:10|78.9|78.4|78.94|78.44|78.94|78.44|78.9|78.4|7
1735229120000|2024-12-26 16:05:20|78.96|78.46|78.99|78.49|79|78.5|78.95|78.45|13
1735229130000|2024-12-26 16:05:30|79|78.5|78.95|78.45|79.01|78.51|78.95|78.45|11
1735229140000|2024-12-26 16:05:40|78.96|78.46|78.85|78.35|78.96|78.46|78.84|78.34|16
1735229150000|2024-12-26 16:05:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735229160000|2024-12-26 16:06:00|78.84|78.34|78.78|78.28|78.86|78.36|78.78|78.28|10
1735229170000|2024-12-26 16:06:10|78.79|78.29|78.84|78.34|78.88|78.38|78.78|78.28|12
1735229180000|2024-12-26 16:06:20|78.85|78.35|78.85|78.35|78.86|78.36|78.83|78.33|11
1735229190000|2024-12-26 16:06:30|78.86|78.36|78.84|78.34|78.89|78.39|78.84|78.34|12
1735229200000|2024-12-26 16:06:40|78.83|78.33|78.78|78.28|78.83|78.33|78.77|78.27|11
1735229210000|2024-12-26 16:06:50|78.77|78.27|78.76|78.26|78.78|78.28|78.75|78.25|6
1735229220000|2024-12-26 16:07:00|78.77|78.27|78.79|78.29|78.81|78.31|78.77|78.27|12
1735229230000|2024-12-26 16:07:10|78.78|78.28|78.76|78.26|78.81|78.31|78.75|78.25|14
1735229240000|2024-12-26 16:07:20|78.77|78.27|78.84|78.34|78.84|78.34|78.77|78.27|7
1735229250000|2024-12-26 16:07:30|78.85|78.35|78.86|78.36|78.87|78.37|78.83|78.33|12
1735229260000|2024-12-26 16:07:40|78.87|78.37|78.88|78.38|78.94|78.44|78.87|78.37|13
1735229270000|2024-12-26 16:07:50|78.89|78.39|78.97|78.47|78.97|78.47|78.89|78.39|12
1735229280000|2024-12-26 16:08:00|78.96|78.46|79.02|78.52|79.02|78.52|78.96|78.46|9
1735229290000|2024-12-26 16:08:10|79.01|78.51|78.99|78.49|79.04|78.54|78.99|78.49|12
1735229300000|2024-12-26 16:08:20|79|78.5|78.99|78.49|79.01|78.51|78.97|78.47|16
1735229310000|2024-12-26 16:08:30|79|78.5|78.99|78.49|79.01|78.51|78.99|78.49|5
1735229320000|2024-12-26 16:08:40|79|78.5|79.03|78.53|79.03|78.53|78.96|78.46|13
1735229340000|2024-12-26 16:09:00|79.02|78.52|78.99|78.49|79.02|78.52|78.99|78.49|8
1735229350000|2024-12-26 16:09:10|79|78.5|79.02|78.52|79.04|78.54|79|78.5|7
1735229360000|2024-12-26 16:09:20|79.03|78.53|79|78.5|79.06|78.56|79|78.5|9
1735229370000|2024-12-26 16:09:30|78.99|78.49|78.99|78.49|79|78.5|78.95|78.45|15
1735229380000|2024-12-26 16:09:40|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735229390000|2024-12-26 16:09:50|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|12
1735229400000|2024-12-26 16:10:00|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|5
1735229410000|2024-12-26 16:10:10|79.06|78.56|79.14|78.64|79.14|78.64|79.06|78.56|14
1735229420000|2024-12-26 16:10:20|79.13|78.63|79.13|78.63|79.15|78.65|79.09|78.59|14
1735229430000|2024-12-26 16:10:30|79.14|78.64|79.19|78.69|79.19|78.69|79.13|78.63|12
1735229440000|2024-12-26 16:10:40|79.2|78.7|79.26|78.76|79.26|78.76|79.2|78.7|14
1735229450000|2024-12-26 16:10:50|79.25|78.75|79.27|78.77|79.28|78.78|79.25|78.75|8
1735229460000|2024-12-26 16:11:00|79.26|78.76|79.16|78.66|79.26|78.76|79.16|78.66|11
1735229470000|2024-12-26 16:11:10|79.17|78.67|79.16|78.66|79.17|78.67|79.14|78.64|7
1735229480000|2024-12-26 16:11:20|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|9
1735229490000|2024-12-26 16:11:30|79.21|78.71|79.19|78.69|79.24|78.74|79.19|78.69|9
1735229500000|2024-12-26 16:11:40|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735229510000|2024-12-26 16:11:50|79.21|78.71|79.18|78.68|79.23|78.73|79.18|78.68|6
1735229520000|2024-12-26 16:12:00|79.19|78.69|79.24|78.74|79.26|78.76|79.18|78.68|8
1735229530000|2024-12-26 16:12:10|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|6
1735229540000|2024-12-26 16:12:20|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735229550000|2024-12-26 16:12:30|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|6
1735229560000|2024-12-26 16:12:40|79.33|78.83|79.33|78.83|79.33|78.83|79.28|78.78|12
1735229570000|2024-12-26 16:12:50|79.35|78.85|79.39|78.89|79.39|78.89|79.34|78.84|6
1735229580000|2024-12-26 16:13:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|6
1735229590000|2024-12-26 16:13:10|79.4|78.9|79.43|78.93|79.45|78.95|79.4|78.9|11
1735229600000|2024-12-26 16:13:20|79.45|78.95|79.38|78.88|79.45|78.95|79.35|78.85|13
1735229610000|2024-12-26 16:13:30|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|7
1735229620000|2024-12-26 16:13:40|79.35|78.85|79.3|78.8|79.35|78.85|79.29|78.79|10
1735229630000|2024-12-26 16:13:50|79.29|78.79|79.28|78.78|79.3|78.8|79.26|78.76|16
1735229640000|2024-12-26 16:14:00|79.29|78.79|79.24|78.74|79.31|78.81|79.24|78.74|9
1735229650000|2024-12-26 16:14:10|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|7
1735229660000|2024-12-26 16:14:20|79.29|78.79|79.27|78.77|79.29|78.79|79.25|78.75|9
1735229680000|2024-12-26 16:14:40|79.26|78.76|79.29|78.79|79.29|78.79|79.25|78.75|5
1735229690000|2024-12-26 16:14:50|79.28|78.78|79.28|78.78|79.29|78.79|79.28|78.78|3
1735229700000|2024-12-26 16:15:00|79.29|78.79|79.2|78.7|79.31|78.81|79.2|78.7|11
1735229710000|2024-12-26 16:15:10|79.21|78.71|79.17|78.67|79.23|78.73|79.17|78.67|17
1735229720000|2024-12-26 16:15:20|79.18|78.68|79.19|78.69|79.19|78.69|79.16|78.66|7
1735229730000|2024-12-26 16:15:30|79.2|78.7|79.27|78.77|79.28|78.78|79.2|78.7|9
1735229740000|2024-12-26 16:15:40|79.28|78.78|79.34|78.84|79.35|78.85|79.28|78.78|11
1735229750000|2024-12-26 16:15:50|79.35|78.85|79.4|78.9|79.4|78.9|79.35|78.85|11
1735229760000|2024-12-26 16:16:00|79.39|78.89|79.38|78.88|79.4|78.9|79.36|78.86|9
1735229770000|2024-12-26 16:16:10|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|15
1735229780000|2024-12-26 16:16:20|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|7
1735229790000|2024-12-26 16:16:30|79.38|78.88|79.43|78.93|79.45|78.95|79.38|78.88|10
1735229800000|2024-12-26 16:16:40|79.44|78.94|79.45|78.95|79.47|78.97|79.43|78.93|8
1735229810000|2024-12-26 16:16:50|79.44|78.94|79.39|78.89|79.45|78.95|79.38|78.88|12
1735229820000|2024-12-26 16:17:00|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1735229830000|2024-12-26 16:17:10|79.36|78.86|79.34|78.84|79.36|78.86|79.28|78.78|13
1735229840000|2024-12-26 16:17:20|79.33|78.83|79.27|78.77|79.33|78.83|79.27|78.77|11
1735229850000|2024-12-26 16:17:30|79.28|78.78|79.22|78.72|79.29|78.79|79.21|78.71|12
1735229860000|2024-12-26 16:17:40|79.23|78.73|79.26|78.76|79.28|78.78|79.21|78.71|15
1735229870000|2024-12-26 16:17:50|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|10
1735229880000|2024-12-26 16:18:00|79.29|78.79|79.26|78.76|79.3|78.8|79.25|78.75|7
1735229890000|2024-12-26 16:18:10|79.28|78.78|79.32|78.82|79.32|78.82|79.27|78.77|14
1735229900000|2024-12-26 16:18:20|79.31|78.81|79.34|78.84|79.36|78.86|79.31|78.81|9
1735229910000|2024-12-26 16:18:30|79.33|78.83|79.3|78.8|79.33|78.83|79.28|78.78|13
1735229920000|2024-12-26 16:18:40|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|7
1735229930000|2024-12-26 16:18:50|79.35|78.85|79.37|78.87|79.38|78.88|79.34|78.84|7
1735229940000|2024-12-26 16:19:00|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1735229950000|2024-12-26 16:19:10|79.37|78.87|79.43|78.93|79.43|78.93|79.36|78.86|9
1735229960000|2024-12-26 16:19:20|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|8
1735229970000|2024-12-26 16:19:30|79.43|78.93|79.42|78.92|79.44|78.94|79.37|78.87|12
1735229980000|2024-12-26 16:19:40|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|10
1735229990000|2024-12-26 16:19:50|79.38|78.88|79.39|78.89|79.39|78.89|79.36|78.86|11
1735230000000|2024-12-26 16:20:00|79.4|78.9|79.44|78.94|79.44|78.94|79.39|78.89|6
1735230010000|2024-12-26 16:20:10|79.45|78.95|79.45|78.95|79.48|78.98|79.44|78.94|8
1735230020000|2024-12-26 16:20:20|79.44|78.94|79.48|78.98|79.48|78.98|79.44|78.94|7
1735230030000|2024-12-26 16:20:30|79.47|78.97|79.49|78.99|79.5|79|79.47|78.97|10
1735230040000|2024-12-26 16:20:40|79.5|79|79.48|78.98|79.54|79.04|79.48|78.98|8
1735230050000|2024-12-26 16:20:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735230060000|2024-12-26 16:21:00|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1735230070000|2024-12-26 16:21:10|79.46|78.96|79.43|78.93|79.48|78.98|79.4|78.9|18
1735230080000|2024-12-26 16:21:20|79.4|78.9|79.38|78.88|79.42|78.92|79.38|78.88|10
1735230090000|2024-12-26 16:21:30|79.37|78.87|79.35|78.85|79.38|78.88|79.35|78.85|6
1735230100000|2024-12-26 16:21:40|79.34|78.84|79.38|78.88|79.41|78.91|79.34|78.84|13
1735230110000|2024-12-26 16:21:50|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|13
1735230120000|2024-12-26 16:22:00|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|8
1735230130000|2024-12-26 16:22:10|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|8
1735230140000|2024-12-26 16:22:20|79.4|78.9|79.29|78.79|79.4|78.9|79.29|78.79|13
1735230150000|2024-12-26 16:22:30|79.3|78.8|79.35|78.85|79.36|78.86|79.29|78.79|10
1735230160000|2024-12-26 16:22:40|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|11
1735230170000|2024-12-26 16:22:50|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|2
1735230180000|2024-12-26 16:23:00|79.32|78.82|79.31|78.81|79.34|78.84|79.3|78.8|9
1735230190000|2024-12-26 16:23:10|79.3|78.8|79.24|78.74|79.3|78.8|79.24|78.74|8
1735230200000|2024-12-26 16:23:20|79.23|78.73|79.24|78.74|79.28|78.78|79.23|78.73|15
1735230210000|2024-12-26 16:23:30|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|6
1735230220000|2024-12-26 16:23:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735230230000|2024-12-26 16:23:50|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735230240000|2024-12-26 16:24:00|79.19|78.69|79.19|78.69|79.22|78.72|79.18|78.68|9
1735230250000|2024-12-26 16:24:10|79.18|78.68|79.13|78.63|79.18|78.68|79.12|78.62|9
1735230260000|2024-12-26 16:24:20|79.12|78.62|79.15|78.65|79.15|78.65|79.1|78.6|9
1735230270000|2024-12-26 16:24:30|79.16|78.66|79.17|78.67|79.19|78.69|79.16|78.66|6
1735230280000|2024-12-26 16:24:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735230290000|2024-12-26 16:24:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735230300000|2024-12-26 16:25:00|79.14|78.64|79.15|78.65|79.18|78.68|79.14|78.64|7
1735230310000|2024-12-26 16:25:10|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|8
1735230320000|2024-12-26 16:25:20|79.14|78.64|79.08|78.58|79.15|78.65|79.08|78.58|10
1735230330000|2024-12-26 16:25:30|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|5
1735230340000|2024-12-26 16:25:40|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1735230350000|2024-12-26 16:25:50|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|6
1735230360000|2024-12-26 16:26:00|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735230370000|2024-12-26 16:26:10|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735230380000|2024-12-26 16:26:20|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|4
1735230390000|2024-12-26 16:26:30|79.03|78.53|79.01|78.51|79.04|78.54|79.01|78.51|11
1735230400000|2024-12-26 16:26:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1735230410000|2024-12-26 16:26:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735230420000|2024-12-26 16:27:00|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735230440000|2024-12-26 16:27:20|78.98|78.48|78.98|78.48|78.99|78.49|78.98|78.48|3
1735230450000|2024-12-26 16:27:30|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735230460000|2024-12-26 16:27:40|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|4
1735230470000|2024-12-26 16:27:50|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735230480000|2024-12-26 16:28:00|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|4
1735230490000|2024-12-26 16:28:10|78.94|78.44|78.96|78.46|78.98|78.48|78.94|78.44|7
1735230500000|2024-12-26 16:28:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735230520000|2024-12-26 16:28:40|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|3
1735230530000|2024-12-26 16:28:50|78.92|78.42|78.99|78.49|78.99|78.49|78.92|78.42|9
1735230540000|2024-12-26 16:29:00|79|78.5|78.96|78.46|79|78.5|78.96|78.46|5
1735230550000|2024-12-26 16:29:10|78.95|78.45|78.91|78.41|78.95|78.45|78.9|78.4|4
1735230570000|2024-12-26 16:29:30|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735230590000|2024-12-26 16:29:50|78.89|78.39|78.9|78.4|78.9|78.4|78.88|78.38|4
1735230600000|2024-12-26 16:30:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735230610000|2024-12-26 16:30:10|78.91|78.41|78.97|78.47|78.99|78.49|78.91|78.41|15
1735230620000|2024-12-26 16:30:20|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735230630000|2024-12-26 16:30:30|79|78.5|78.99|78.49|79.03|78.53|78.99|78.49|10
1735230640000|2024-12-26 16:30:40|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|4
1735230650000|2024-12-26 16:30:50|78.98|78.48|79.03|78.53|79.03|78.53|78.98|78.48|6
1735230660000|2024-12-26 16:31:00|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|4
1735230670000|2024-12-26 16:31:10|79.08|78.58|79.15|78.65|79.16|78.66|79.07|78.57|10
1735230680000|2024-12-26 16:31:20|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|4
1735230690000|2024-12-26 16:31:30|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|6
1735230700000|2024-12-26 16:31:40|79.14|78.64|79.15|78.65|79.15|78.65|79.13|78.63|4
1735230710000|2024-12-26 16:31:50|79.14|78.64|79.11|78.61|79.14|78.64|79.08|78.58|12
1735230720000|2024-12-26 16:32:00|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|6
1735230730000|2024-12-26 16:32:10|79.11|78.61|79.09|78.59|79.12|78.62|79.09|78.59|6
1735230740000|2024-12-26 16:32:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735230750000|2024-12-26 16:32:30|79.08|78.58|79.08|78.58|79.1|78.6|79.08|78.58|8
1735230760000|2024-12-26 16:32:40|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|4
1735230770000|2024-12-26 16:32:50|79.07|78.57|79.05|78.55|79.08|78.58|79.05|78.55|5
1735230780000|2024-12-26 16:33:00|79.06|78.56|79.13|78.63|79.13|78.63|79.06|78.56|7
1735230790000|2024-12-26 16:33:10|79.12|78.62|79.13|78.63|79.15|78.65|79.1|78.6|10
1735230800000|2024-12-26 16:33:20|79.12|78.62|79.09|78.59|79.13|78.63|79.09|78.59|9
1735230810000|2024-12-26 16:33:30|79.1|78.6|79.12|78.62|79.15|78.65|79.1|78.6|9
1735230820000|2024-12-26 16:33:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735230830000|2024-12-26 16:33:50|79.11|78.61|79.16|78.66|79.16|78.66|79.11|78.61|6
1735230840000|2024-12-26 16:34:00|79.15|78.65|79.06|78.56|79.17|78.67|79.06|78.56|15
1735230850000|2024-12-26 16:34:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735230870000|2024-12-26 16:34:30|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|3
1735230880000|2024-12-26 16:34:40|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|7
1735230890000|2024-12-26 16:34:50|79.07|78.57|79.05|78.55|79.08|78.58|79.04|78.54|7
1735230900000|2024-12-26 16:35:00|79.04|78.54|79.08|78.58|79.09|78.59|79.01|78.51|11
1735230910000|2024-12-26 16:35:10|79.07|78.57|79.04|78.54|79.09|78.59|79.04|78.54|7
1735230920000|2024-12-26 16:35:20|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1735230930000|2024-12-26 16:35:30|79|78.5|79.03|78.53|79.03|78.53|78.99|78.49|6
1735230940000|2024-12-26 16:35:40|79.02|78.52|79.01|78.51|79.04|78.54|79|78.5|8
1735230950000|2024-12-26 16:35:50|79|78.5|79|78.5|79.01|78.51|78.99|78.49|4
1735230960000|2024-12-26 16:36:00|78.99|78.49|79|78.5|79|78.5|78.97|78.47|5
1735230970000|2024-12-26 16:36:10|79.02|78.52|79|78.5|79.02|78.52|78.99|78.49|4
1735230980000|2024-12-26 16:36:20|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735230990000|2024-12-26 16:36:30|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|6
1735231000000|2024-12-26 16:36:40|79|78.5|79.03|78.53|79.03|78.53|79|78.5|7
1735231010000|2024-12-26 16:36:50|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|9
1735231020000|2024-12-26 16:37:00|79.05|78.55|79.09|78.59|79.1|78.6|79.05|78.55|11
1735231030000|2024-12-26 16:37:10|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735231040000|2024-12-26 16:37:20|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|5
1735231050000|2024-12-26 16:37:30|79.15|78.65|79.17|78.67|79.18|78.68|79.14|78.64|7
1735231060000|2024-12-26 16:37:40|79.15|78.65|79.08|78.58|79.16|78.66|79.08|78.58|8
1735231070000|2024-12-26 16:37:50|79.07|78.57|79.07|78.57|79.07|78.57|79.06|78.56|3
1735231080000|2024-12-26 16:38:00|79.06|78.56|78.98|78.48|79.06|78.56|78.98|78.48|8
1735231090000|2024-12-26 16:38:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735231100000|2024-12-26 16:38:20|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|5
1735231110000|2024-12-26 16:38:30|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|7
1735231120000|2024-12-26 16:38:40|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|4
1735231140000|2024-12-26 16:39:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735231150000|2024-12-26 16:39:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735231160000|2024-12-26 16:39:20|78.9|78.4|78.94|78.44|78.94|78.44|78.9|78.4|9
1735231170000|2024-12-26 16:39:30|78.96|78.46|78.95|78.45|78.97|78.47|78.93|78.43|5
1735231180000|2024-12-26 16:39:40|78.96|78.46|78.97|78.47|78.99|78.49|78.96|78.46|8
1735231190000|2024-12-26 16:39:50|78.95|78.45|78.96|78.46|78.96|78.46|78.93|78.43|7
1735231200000|2024-12-26 16:40:00|78.98|78.48|79.12|78.62|79.12|78.62|78.98|78.48|16
1735231210000|2024-12-26 16:40:10|79.09|78.59|79.09|78.59|79.11|78.61|79.08|78.58|9
1735231220000|2024-12-26 16:40:20|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1735231230000|2024-12-26 16:40:30|79.09|78.59|79.08|78.58|79.1|78.6|79.07|78.57|5
1735231240000|2024-12-26 16:40:40|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735231250000|2024-12-26 16:40:50|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|6
1735231260000|2024-12-26 16:41:00|79.05|78.55|79.11|78.61|79.11|78.61|79.05|78.55|7
1735231270000|2024-12-26 16:41:10|79.08|78.58|79.06|78.56|79.1|78.6|79.06|78.56|11
1735231290000|2024-12-26 16:41:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735231300000|2024-12-26 16:41:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735231310000|2024-12-26 16:41:50|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735231320000|2024-12-26 16:42:00|79.08|78.58|79.09|78.59|79.1|78.6|79.07|78.57|10
1735231330000|2024-12-26 16:42:10|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|3
1735231340000|2024-12-26 16:42:20|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|6
1735231350000|2024-12-26 16:42:30|79.16|78.66|79.17|78.67|79.18|78.68|79.15|78.65|8
1735231360000|2024-12-26 16:42:40|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735231370000|2024-12-26 16:42:50|79.18|78.68|79.15|78.65|79.19|78.69|79.15|78.65|5
1735231380000|2024-12-26 16:43:00|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|10
1735231390000|2024-12-26 16:43:10|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|7
1735231400000|2024-12-26 16:43:20|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|6
1735231410000|2024-12-26 16:43:30|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|3
1735231420000|2024-12-26 16:43:40|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|5
1735231430000|2024-12-26 16:43:50|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|5
1735231440000|2024-12-26 16:44:00|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|12
1735231450000|2024-12-26 16:44:10|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|2
1735231460000|2024-12-26 16:44:20|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|4
1735231470000|2024-12-26 16:44:30|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|6
1735231480000|2024-12-26 16:44:40|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|4
1735231490000|2024-12-26 16:44:50|79.28|78.78|79.26|78.76|79.3|78.8|79.26|78.76|9
1735231500000|2024-12-26 16:45:00|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735231510000|2024-12-26 16:45:10|79.3|78.8|79.31|78.81|79.34|78.84|79.29|78.79|14
1735231520000|2024-12-26 16:45:20|79.33|78.83|79.36|78.86|79.36|78.86|79.32|78.82|5
1735231530000|2024-12-26 16:45:30|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1735231540000|2024-12-26 16:45:40|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1735231550000|2024-12-26 16:45:50|79.32|78.82|79.32|78.82|79.33|78.83|79.32|78.82|3
1735231560000|2024-12-26 16:46:00|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735231570000|2024-12-26 16:46:10|79.28|78.78|79.29|78.79|79.29|78.79|79.26|78.76|7
1735231580000|2024-12-26 16:46:20|79.28|78.78|79.3|78.8|79.3|78.8|79.26|78.76|9
1735231590000|2024-12-26 16:46:30|79.31|78.81|79.33|78.83|79.34|78.84|79.31|78.81|5
1735231600000|2024-12-26 16:46:40|79.32|78.82|79.35|78.85|79.35|78.85|79.32|78.82|6
1735231610000|2024-12-26 16:46:50|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|4
1735231620000|2024-12-26 16:47:00|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1735231630000|2024-12-26 16:47:10|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735231640000|2024-12-26 16:47:20|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735231650000|2024-12-26 16:47:30|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735231660000|2024-12-26 16:47:40|79.33|78.83|79.3|78.8|79.33|78.83|79.3|78.8|4
1735231670000|2024-12-26 16:47:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735231680000|2024-12-26 16:48:00|79.29|78.79|79.28|78.78|79.3|78.8|79.27|78.77|5
1735231690000|2024-12-26 16:48:10|79.27|78.77|79.31|78.81|79.32|78.82|79.27|78.77|9
1735231700000|2024-12-26 16:48:20|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735231710000|2024-12-26 16:48:30|79.33|78.83|79.35|78.85|79.35|78.85|79.32|78.82|7
1735231720000|2024-12-26 16:48:40|79.36|78.86|79.36|78.86|79.36|78.86|79.34|78.84|8
1735231740000|2024-12-26 16:49:00|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735231750000|2024-12-26 16:49:10|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|5
1735231760000|2024-12-26 16:49:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735231790000|2024-12-26 16:49:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735231800000|2024-12-26 16:50:00|79.34|78.84|79.3|78.8|79.34|78.84|79.29|78.79|10
1735231810000|2024-12-26 16:50:10|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|10
1735231820000|2024-12-26 16:50:20|79.31|78.81|79.31|78.81|79.33|78.83|79.3|78.8|8
1735231830000|2024-12-26 16:50:30|79.32|78.82|79.36|78.86|79.36|78.86|79.31|78.81|6
1735231840000|2024-12-26 16:50:40|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|5
1735231850000|2024-12-26 16:50:50|79.35|78.85|79.3|78.8|79.35|78.85|79.29|78.79|12
1735231860000|2024-12-26 16:51:00|79.31|78.81|79.31|78.81|79.34|78.84|79.31|78.81|6
1735231870000|2024-12-26 16:51:10|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735231880000|2024-12-26 16:51:20|79.32|78.82|79.28|78.78|79.32|78.82|79.28|78.78|7
1735231890000|2024-12-26 16:51:30|79.27|78.77|79.29|78.79|79.29|78.79|79.26|78.76|8
1735231900000|2024-12-26 16:51:40|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|5
1735231910000|2024-12-26 16:51:50|79.33|78.83|79.33|78.83|79.35|78.85|79.33|78.83|5
1735231920000|2024-12-26 16:52:00|79.34|78.84|79.36|78.86|79.36|78.86|79.34|78.84|3
1735231930000|2024-12-26 16:52:10|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|2
1735231940000|2024-12-26 16:52:20|79.43|78.93|79.45|78.95|79.47|78.97|79.43|78.93|7
1735231950000|2024-12-26 16:52:30|79.44|78.94|79.39|78.89|79.44|78.94|79.39|78.89|8
1735231960000|2024-12-26 16:52:40|79.4|78.9|79.42|78.92|79.43|78.93|79.4|78.9|7
1735231970000|2024-12-26 16:52:50|79.41|78.91|79.37|78.87|79.42|78.92|79.37|78.87|8
1735231980000|2024-12-26 16:53:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|3
1735231990000|2024-12-26 16:53:10|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|4
1735232000000|2024-12-26 16:53:20|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|6
1735232010000|2024-12-26 16:53:30|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|7
1735232020000|2024-12-26 16:53:40|79.37|78.87|79.39|78.89|79.39|78.89|79.32|78.82|13
1735232030000|2024-12-26 16:53:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735232040000|2024-12-26 16:54:00|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|5
1735232050000|2024-12-26 16:54:10|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|10
1735232060000|2024-12-26 16:54:20|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735232070000|2024-12-26 16:54:30|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1735232080000|2024-12-26 16:54:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735232100000|2024-12-26 16:55:00|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|5
1735232110000|2024-12-26 16:55:10|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735232130000|2024-12-26 16:55:30|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|9
1735232160000|2024-12-26 16:56:00|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735232170000|2024-12-26 16:56:10|79.42|78.92|79.47|78.97|79.47|78.97|79.41|78.91|5
1735232180000|2024-12-26 16:56:20|79.45|78.95|79.51|79.01|79.52|79.02|79.45|78.95|9
1735232200000|2024-12-26 16:56:40|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|3
1735232210000|2024-12-26 16:56:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|4
1735232220000|2024-12-26 16:57:00|79.5|79|79.47|78.97|79.5|79|79.47|78.97|3
1735232230000|2024-12-26 16:57:10|79.46|78.96|79.51|79.01|79.52|79.02|79.46|78.96|10
1735232240000|2024-12-26 16:57:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1735232250000|2024-12-26 16:57:30|79.49|78.99|79.47|78.97|79.49|78.99|79.46|78.96|3
1735232270000|2024-12-26 16:57:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|4
1735232280000|2024-12-26 16:58:00|79.47|78.97|79.51|79.01|79.53|79.03|79.47|78.97|7
1735232290000|2024-12-26 16:58:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|5
1735232300000|2024-12-26 16:58:20|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|5
1735232310000|2024-12-26 16:58:30|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|3
1735232320000|2024-12-26 16:58:40|79.53|79.03|79.48|78.98|79.54|79.04|79.48|78.98|7
1735232330000|2024-12-26 16:58:50|79.49|78.99|79.5|79|79.5|79|79.48|78.98|4
1735232340000|2024-12-26 16:59:00|79.49|78.99|79.41|78.91|79.49|78.99|79.41|78.91|5
1735232350000|2024-12-26 16:59:10|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1735232360000|2024-12-26 16:59:20|79.43|78.93|79.47|78.97|79.47|78.97|79.43|78.93|4
1735232370000|2024-12-26 16:59:30|79.46|78.96|79.41|78.91|79.46|78.96|79.41|78.91|4
1735232380000|2024-12-26 16:59:40|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|7
1735232390000|2024-12-26 16:59:50|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1735232400000|2024-12-26 17:00:00|79.39|78.89|79.37|78.87|79.42|78.92|79.37|78.87|8
1735232410000|2024-12-26 17:00:10|79.36|78.86|79.38|78.88|79.42|78.92|79.36|78.86|18
1735232420000|2024-12-26 17:00:20|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1735232430000|2024-12-26 17:00:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1735232440000|2024-12-26 17:00:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735232450000|2024-12-26 17:00:50|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1735232460000|2024-12-26 17:01:00|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|3
1735232470000|2024-12-26 17:01:10|79.32|78.82|79.33|78.83|79.37|78.87|79.31|78.81|9
1735232480000|2024-12-26 17:01:20|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1735232490000|2024-12-26 17:01:30|79.3|78.8|79.31|78.81|79.31|78.81|79.27|78.77|9
1735232500000|2024-12-26 17:01:40|79.29|78.79|79.24|78.74|79.3|78.8|79.23|78.73|12
1735232510000|2024-12-26 17:01:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735232520000|2024-12-26 17:02:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735232530000|2024-12-26 17:02:10|79.23|78.73|79.26|78.76|79.27|78.77|79.23|78.73|8
1735232540000|2024-12-26 17:02:20|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|7
1735232550000|2024-12-26 17:02:30|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|5
1735232560000|2024-12-26 17:02:40|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735232570000|2024-12-26 17:02:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735232580000|2024-12-26 17:03:00|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735232590000|2024-12-26 17:03:10|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1735232600000|2024-12-26 17:03:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735232610000|2024-12-26 17:03:30|79.31|78.81|79.27|78.77|79.32|78.82|79.27|78.77|9
1735232620000|2024-12-26 17:03:40|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|6
1735232630000|2024-12-26 17:03:50|79.24|78.74|79.23|78.73|79.26|78.76|79.23|78.73|7
1735232640000|2024-12-26 17:04:00|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|4
1735232650000|2024-12-26 17:04:10|79.22|78.72|79.19|78.69|79.23|78.73|79.19|78.69|5
1735232660000|2024-12-26 17:04:20|79.23|78.73|79.23|78.73|79.23|78.73|79.22|78.72|7
1735232670000|2024-12-26 17:04:30|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1735232680000|2024-12-26 17:04:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735232690000|2024-12-26 17:04:50|79.2|78.7|79.2|78.7|79.21|78.71|79.19|78.69|7
1735232700000|2024-12-26 17:05:00|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|5
1735232710000|2024-12-26 17:05:10|79.15|78.65|79.15|78.65|79.19|78.69|79.15|78.65|8
1735232720000|2024-12-26 17:05:20|79.14|78.64|79.12|78.62|79.15|78.65|79.12|78.62|5
1735232730000|2024-12-26 17:05:30|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|4
1735232740000|2024-12-26 17:05:40|79.11|78.61|79.11|78.61|79.12|78.62|79.1|78.6|5
1735232750000|2024-12-26 17:05:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735232760000|2024-12-26 17:06:00|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|4
1735232770000|2024-12-26 17:06:10|79.04|78.54|79.06|78.56|79.06|78.56|79.03|78.53|7
1735232780000|2024-12-26 17:06:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735232790000|2024-12-26 17:06:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735232800000|2024-12-26 17:06:40|79.07|78.57|79.02|78.52|79.07|78.57|79.01|78.51|9
1735232810000|2024-12-26 17:06:50|79.01|78.51|79.01|78.51|79.03|78.53|79|78.5|8
1735232820000|2024-12-26 17:07:00|79.02|78.52|78.97|78.47|79.02|78.52|78.97|78.47|6
1735232830000|2024-12-26 17:07:10|78.94|78.44|78.95|78.45|78.95|78.45|78.93|78.43|4
1735232840000|2024-12-26 17:07:20|78.94|78.44|78.94|78.44|78.98|78.48|78.93|78.43|12
1735232850000|2024-12-26 17:07:30|78.95|78.45|78.95|78.45|78.97|78.47|78.95|78.45|3
1735232860000|2024-12-26 17:07:40|78.97|78.47|79.02|78.52|79.03|78.53|78.97|78.47|10
1735232870000|2024-12-26 17:07:50|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|9
1735232880000|2024-12-26 17:08:00|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|6
1735232890000|2024-12-26 17:08:10|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|5
1735232900000|2024-12-26 17:08:20|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|6
1735232910000|2024-12-26 17:08:30|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|2
1735232920000|2024-12-26 17:08:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735232930000|2024-12-26 17:08:50|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735232940000|2024-12-26 17:09:00|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|5
1735232950000|2024-12-26 17:09:10|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1735232960000|2024-12-26 17:09:20|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|5
1735232970000|2024-12-26 17:09:30|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735232980000|2024-12-26 17:09:40|79.03|78.53|78.99|78.49|79.04|78.54|78.99|78.49|7
1735232990000|2024-12-26 17:09:50|79|78.5|79.01|78.51|79.01|78.51|79|78.5|6
1735233000000|2024-12-26 17:10:00|79|78.5|79.03|78.53|79.04|78.54|79|78.5|7
1735233010000|2024-12-26 17:10:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|5
1735233020000|2024-12-26 17:10:20|79.05|78.55|79.09|78.59|79.09|78.59|79.04|78.54|6
1735233030000|2024-12-26 17:10:30|79.1|78.6|79.11|78.61|79.12|78.62|79.09|78.59|6
1735233050000|2024-12-26 17:10:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735233060000|2024-12-26 17:11:00|79.11|78.61|79.07|78.57|79.11|78.61|79.07|78.57|11
1735233070000|2024-12-26 17:11:10|79.06|78.56|79.17|78.67|79.17|78.67|79.06|78.56|11
1735233080000|2024-12-26 17:11:20|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|5
1735233100000|2024-12-26 17:11:40|79.18|78.68|79.24|78.74|79.24|78.74|79.18|78.68|9
1735233110000|2024-12-26 17:11:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|3
1735233120000|2024-12-26 17:12:00|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735233130000|2024-12-26 17:12:10|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735233150000|2024-12-26 17:12:30|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735233160000|2024-12-26 17:12:40|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1735233170000|2024-12-26 17:12:50|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|4
1735233180000|2024-12-26 17:13:00|79.2|78.7|79.21|78.71|79.22|78.72|79.19|78.69|11
1735233190000|2024-12-26 17:13:10|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735233200000|2024-12-26 17:13:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735233210000|2024-12-26 17:13:30|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735233220000|2024-12-26 17:13:40|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1735233230000|2024-12-26 17:13:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735233240000|2024-12-26 17:14:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735233250000|2024-12-26 17:14:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735233260000|2024-12-26 17:14:20|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1735233270000|2024-12-26 17:14:30|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1735233280000|2024-12-26 17:14:40|79.2|78.7|79.13|78.63|79.21|78.71|79.13|78.63|5
1735233290000|2024-12-26 17:14:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735233300000|2024-12-26 17:15:00|79.13|78.63|79.11|78.61|79.13|78.63|79.1|78.6|8
1735233310000|2024-12-26 17:15:10|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735233320000|2024-12-26 17:15:20|79.15|78.65|79.13|78.63|79.18|78.68|79.13|78.63|9
1735233330000|2024-12-26 17:15:30|79.12|78.62|79.11|78.61|79.13|78.63|79.1|78.6|8
1735233360000|2024-12-26 17:16:00|79.1|78.6|79.09|78.59|79.11|78.61|79.08|78.58|7
1735233370000|2024-12-26 17:16:10|79.08|78.58|79.06|78.56|79.08|78.58|79.05|78.55|6
1735233380000|2024-12-26 17:16:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735233390000|2024-12-26 17:16:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735233400000|2024-12-26 17:16:40|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|8
1735233410000|2024-12-26 17:16:50|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|7
1735233420000|2024-12-26 17:17:00|79.08|78.58|79.08|78.58|79.09|78.59|79.08|78.58|5
1735233430000|2024-12-26 17:17:10|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|11
1735233440000|2024-12-26 17:17:20|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735233450000|2024-12-26 17:17:30|79.1|78.6|79.01|78.51|79.11|78.61|79.01|78.51|9
1735233460000|2024-12-26 17:17:40|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|4
1735233470000|2024-12-26 17:17:50|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|5
1735233480000|2024-12-26 17:18:00|79.07|78.57|79.09|78.59|79.1|78.6|79.05|78.55|11
1735233490000|2024-12-26 17:18:10|79.07|78.57|79.06|78.56|79.07|78.57|79.03|78.53|6
1735233500000|2024-12-26 17:18:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|9
1735233510000|2024-12-26 17:18:30|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|5
1735233520000|2024-12-26 17:18:40|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|5
1735233530000|2024-12-26 17:18:50|79.02|78.52|79.02|78.52|79.04|78.54|79.02|78.52|4
1735233540000|2024-12-26 17:19:00|79.03|78.53|79.03|78.53|79.05|78.55|79.02|78.52|9
1735233550000|2024-12-26 17:19:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|5
1735233560000|2024-12-26 17:19:20|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|5
1735233570000|2024-12-26 17:19:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|4
1735233580000|2024-12-26 17:19:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735233590000|2024-12-26 17:19:50|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1735233600000|2024-12-26 17:20:00|78.97|78.47|78.93|78.43|78.99|78.49|78.93|78.43|12
1735233610000|2024-12-26 17:20:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735233620000|2024-12-26 17:20:20|78.9|78.4|78.85|78.35|78.9|78.4|78.85|78.35|12
1735233630000|2024-12-26 17:20:30|78.81|78.31|78.71|78.21|78.81|78.31|78.71|78.21|13
1735233640000|2024-12-26 17:20:40|78.68|78.18|78.69|78.19|78.69|78.19|78.67|78.17|4
1735233650000|2024-12-26 17:20:50|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|6
1735233660000|2024-12-26 17:21:00|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|4
1735233670000|2024-12-26 17:21:10|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|5
1735233680000|2024-12-26 17:21:20|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735233690000|2024-12-26 17:21:30|78.58|78.08|78.58|78.08|78.58|78.08|78.57|78.07|5
1735233700000|2024-12-26 17:21:40|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|4
1735233710000|2024-12-26 17:21:50|78.63|78.13|78.61|78.11|78.63|78.13|78.6|78.1|7
1735233720000|2024-12-26 17:22:00|78.62|78.12|78.62|78.12|78.66|78.16|78.61|78.11|15
1735233730000|2024-12-26 17:22:10|78.63|78.13|78.66|78.16|78.66|78.16|78.63|78.13|2
1735233740000|2024-12-26 17:22:20|78.67|78.17|78.62|78.12|78.67|78.17|78.62|78.12|8
1735233750000|2024-12-26 17:22:30|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|4
1735233760000|2024-12-26 17:22:40|78.58|78.08|78.57|78.07|78.61|78.11|78.57|78.07|10
1735233770000|2024-12-26 17:22:50|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1735233780000|2024-12-26 17:23:00|78.58|78.08|78.65|78.15|78.65|78.15|78.58|78.08|7
1735233790000|2024-12-26 17:23:10|78.59|78.09|78.61|78.11|78.61|78.11|78.57|78.07|5
1735233800000|2024-12-26 17:23:20|78.6|78.1|78.6|78.1|78.65|78.15|78.6|78.1|11
1735233810000|2024-12-26 17:23:30|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|4
1735233820000|2024-12-26 17:23:40|78.57|78.07|78.53|78.03|78.58|78.08|78.53|78.03|4
1735233830000|2024-12-26 17:23:50|78.5|78|78.52|78.02|78.52|78.02|78.5|78|2
1735233840000|2024-12-26 17:24:00|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1735233850000|2024-12-26 17:24:10|78.52|78.02|78.55|78.05|78.55|78.05|78.52|78.02|4
1735233870000|2024-12-26 17:24:30|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1735233880000|2024-12-26 17:24:40|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735233900000|2024-12-26 17:25:00|78.5|78|78.48|77.98|78.5|78|78.47|77.97|11
1735233910000|2024-12-26 17:25:10|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|5
1735233920000|2024-12-26 17:25:20|78.46|77.96|78.41|77.91|78.46|77.96|78.4|77.9|13
1735233930000|2024-12-26 17:25:30|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735233940000|2024-12-26 17:25:40|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|2
1735233950000|2024-12-26 17:25:50|78.38|77.88|78.38|77.88|78.39|77.89|78.37|77.87|5
1735233960000|2024-12-26 17:26:00|78.37|77.87|78.45|77.95|78.45|77.95|78.36|77.86|10
1735233970000|2024-12-26 17:26:10|78.44|77.94|78.41|77.91|78.44|77.94|78.4|77.9|5
1735233980000|2024-12-26 17:26:20|78.4|77.9|78.36|77.86|78.4|77.9|78.36|77.86|7
1735234000000|2024-12-26 17:26:40|78.35|77.85|78.38|77.88|78.39|77.89|78.35|77.85|7
1735234010000|2024-12-26 17:26:50|78.37|77.87|78.33|77.83|78.37|77.87|78.32|77.82|11
1735234020000|2024-12-26 17:27:00|78.34|77.84|78.3|77.8|78.34|77.84|78.3|77.8|11
1735234030000|2024-12-26 17:27:10|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735234040000|2024-12-26 17:27:20|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|3
1735234050000|2024-12-26 17:27:30|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735234060000|2024-12-26 17:27:40|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1735234070000|2024-12-26 17:27:50|78.24|77.74|78.18|77.68|78.24|77.74|78.18|77.68|7
1735234080000|2024-12-26 17:28:00|78.19|77.69|78.19|77.69|78.22|77.72|78.19|77.69|6
1735234090000|2024-12-26 17:28:10|78.18|77.68|78.21|77.71|78.21|77.71|78.18|77.68|4
1735234100000|2024-12-26 17:28:20|78.22|77.72|78.23|77.73|78.24|77.74|78.22|77.72|3
1735234110000|2024-12-26 17:28:30|78.24|77.74|78.19|77.69|78.24|77.74|78.19|77.69|12
1735234120000|2024-12-26 17:28:40|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|7
1735234130000|2024-12-26 17:28:50|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|7
1735234140000|2024-12-26 17:29:00|78.2|77.7|78.19|77.69|78.23|77.73|78.19|77.69|6
1735234150000|2024-12-26 17:29:10|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|4
1735234160000|2024-12-26 17:29:20|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|4
1735234170000|2024-12-26 17:29:30|78.2|77.7|78.26|77.76|78.27|77.77|78.2|77.7|9
1735234190000|2024-12-26 17:29:50|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|5
1735234200000|2024-12-26 17:30:00|78.24|77.74|78.2|77.7|78.26|77.76|78.19|77.69|8
1735234210000|2024-12-26 17:30:10|78.19|77.69|78.18|77.68|78.21|77.71|78.18|77.68|7
1735234220000|2024-12-26 17:30:20|78.17|77.67|78.16|77.66|78.18|77.68|78.15|77.65|6
1735234230000|2024-12-26 17:30:30|78.13|77.63|78.15|77.65|78.16|77.66|78.12|77.62|5
1735234240000|2024-12-26 17:30:40|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|5
1735234280000|2024-12-26 17:31:20|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|2
1735234290000|2024-12-26 17:31:30|78.16|77.66|78.12|77.62|78.17|77.67|78.12|77.62|7
1735234300000|2024-12-26 17:31:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735234310000|2024-12-26 17:31:50|78.13|77.63|78|77.5|78.13|77.63|77.98|77.48|12
1735234320000|2024-12-26 17:32:00|77.99|77.49|77.96|77.46|78|77.5|77.96|77.46|4
1735234330000|2024-12-26 17:32:10|77.95|77.45|77.75|77.25|77.95|77.45|77.73|77.23|20
1735234340000|2024-12-26 17:32:20|77.74|77.24|77.82|77.32|77.82|77.32|77.74|77.24|16
1735234350000|2024-12-26 17:32:30|77.84|77.34|77.76|77.26|77.84|77.34|77.75|77.25|14
1735234360000|2024-12-26 17:32:40|77.75|77.25|77.79|77.29|77.81|77.31|77.74|77.24|17
1735234370000|2024-12-26 17:32:50|77.78|77.28|77.77|77.27|77.78|77.28|77.77|77.27|4
1735234380000|2024-12-26 17:33:00|77.78|77.28|77.66|77.16|77.78|77.28|77.65|77.15|16
1735234390000|2024-12-26 17:33:10|77.67|77.17|77.62|77.12|77.67|77.17|77.59|77.09|13
1735234400000|2024-12-26 17:33:20|77.63|77.13|77.66|77.16|77.67|77.17|77.59|77.09|15
1735234410000|2024-12-26 17:33:30|77.64|77.14|77.56|77.06|77.66|77.16|77.54|77.04|11
1735234420000|2024-12-26 17:33:40|77.57|77.07|77.55|77.05|77.64|77.14|77.55|77.05|20
1735234430000|2024-12-26 17:33:50|77.56|77.06|77.49|76.99|77.57|77.07|77.49|76.99|9
1735234440000|2024-12-26 17:34:00|77.52|77.02|77.57|77.07|77.6|77.1|77.52|77.02|19
1735234450000|2024-12-26 17:34:10|77.56|77.06|77.55|77.05|77.56|77.06|77.5|77|9
1735234460000|2024-12-26 17:34:20|77.56|77.06|77.81|77.31|77.81|77.31|77.55|77.05|15
1735234470000|2024-12-26 17:34:30|77.82|77.32|77.76|77.26|77.84|77.34|77.75|77.25|17
1735234480000|2024-12-26 17:34:40|77.77|77.27|77.79|77.29|77.84|77.34|77.77|77.27|12
1735234490000|2024-12-26 17:34:50|77.78|77.28|77.81|77.31|77.81|77.31|77.77|77.27|13
1735234500000|2024-12-26 17:35:00|77.82|77.32|77.85|77.35|77.88|77.38|77.8|77.3|19
1735234510000|2024-12-26 17:35:10|77.83|77.33|77.86|77.36|77.94|77.44|77.83|77.33|20
1735234520000|2024-12-26 17:35:20|77.87|77.37|77.91|77.41|77.93|77.43|77.87|77.37|10
1735234530000|2024-12-26 17:35:30|77.92|77.42|77.77|77.27|77.92|77.42|77.77|77.27|16
1735234540000|2024-12-26 17:35:40|77.76|77.26|77.76|77.26|77.77|77.27|77.75|77.25|6
1735234550000|2024-12-26 17:35:50|77.77|77.27|77.77|77.27|77.79|77.29|77.77|77.27|5
1735234560000|2024-12-26 17:36:00|77.76|77.26|77.81|77.31|77.85|77.35|77.76|77.26|14
1735234570000|2024-12-26 17:36:10|77.82|77.32|77.84|77.34|77.88|77.38|77.82|77.32|14
1735234580000|2024-12-26 17:36:20|77.85|77.35|77.93|77.43|77.93|77.43|77.85|77.35|10
1735234590000|2024-12-26 17:36:30|77.94|77.44|77.95|77.45|77.96|77.46|77.93|77.43|5
1735234600000|2024-12-26 17:36:40|77.94|77.44|77.97|77.47|77.98|77.48|77.94|77.44|11
1735234610000|2024-12-26 17:36:50|77.99|77.49|78|77.5|78.01|77.51|77.98|77.48|6
1735234620000|2024-12-26 17:37:00|77.98|77.48|77.93|77.43|77.99|77.49|77.93|77.43|14
1735234630000|2024-12-26 17:37:10|77.94|77.44|77.9|77.4|77.94|77.44|77.9|77.4|13
1735234640000|2024-12-26 17:37:20|77.91|77.41|77.92|77.42|77.92|77.42|77.91|77.41|2
1735234650000|2024-12-26 17:37:30|77.91|77.41|77.91|77.41|77.92|77.42|77.85|77.35|12
1735234660000|2024-12-26 17:37:40|77.9|77.4|77.92|77.42|77.95|77.45|77.9|77.4|7
1735234670000|2024-12-26 17:37:50|77.91|77.41|77.91|77.41|77.93|77.43|77.91|77.41|4
1735234680000|2024-12-26 17:38:00|77.9|77.4|77.85|77.35|77.9|77.4|77.85|77.35|13
1735234690000|2024-12-26 17:38:10|77.86|77.36|77.86|77.36|77.88|77.38|77.86|77.36|12
1735234700000|2024-12-26 17:38:20|77.87|77.37|77.87|77.37|77.87|77.37|77.86|77.36|3
1735234710000|2024-12-26 17:38:30|77.89|77.39|77.88|77.38|77.95|77.45|77.88|77.38|14
1735234720000|2024-12-26 17:38:40|77.87|77.37|77.97|77.47|77.97|77.47|77.86|77.36|10
1735234730000|2024-12-26 17:38:50|77.98|77.48|77.97|77.47|77.99|77.49|77.96|77.46|11
1735234740000|2024-12-26 17:39:00|77.98|77.48|77.97|77.47|77.98|77.48|77.96|77.46|8
1735234750000|2024-12-26 17:39:10|77.98|77.48|78.06|77.56|78.06|77.56|77.98|77.48|8
1735234760000|2024-12-26 17:39:20|78.05|77.55|78.06|77.56|78.07|77.57|78.04|77.54|8
1735234770000|2024-12-26 17:39:30|78.05|77.55|78.03|77.53|78.05|77.55|78.01|77.51|11
1735234780000|2024-12-26 17:39:40|78.04|77.54|78.02|77.52|78.05|77.55|77.99|77.49|11
1735234790000|2024-12-26 17:39:50|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|5
1735234800000|2024-12-26 17:40:00|78.03|77.53|78.1|77.6|78.1|77.6|77.99|77.49|12
1735234810000|2024-12-26 17:40:10|78.11|77.61|78.17|77.67|78.17|77.67|78.09|77.59|10
1735234820000|2024-12-26 17:40:20|78.18|77.68|78.14|77.64|78.18|77.68|78.13|77.63|6
1735234830000|2024-12-26 17:40:30|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|13
1735234840000|2024-12-26 17:40:40|78.21|77.71|78.2|77.7|78.21|77.71|78.19|77.69|16
1735234850000|2024-12-26 17:40:50|78.21|77.71|78.31|77.81|78.31|77.81|78.21|77.71|16
1735234860000|2024-12-26 17:41:00|78.3|77.8|78.36|77.86|78.36|77.86|78.3|77.8|13
1735234870000|2024-12-26 17:41:10|78.37|77.87|78.3|77.8|78.38|77.88|78.3|77.8|13
1735234880000|2024-12-26 17:41:20|78.31|77.81|78.34|77.84|78.35|77.85|78.3|77.8|9
1735234890000|2024-12-26 17:41:30|78.35|77.85|78.38|77.88|78.38|77.88|78.34|77.84|6
1735234900000|2024-12-26 17:41:40|78.39|77.89|78.44|77.94|78.44|77.94|78.39|77.89|6
1735234910000|2024-12-26 17:41:50|78.45|77.95|78.41|77.91|78.46|77.96|78.39|77.89|11
1735234920000|2024-12-26 17:42:00|78.42|77.92|78.45|77.95|78.46|77.96|78.41|77.91|11
1735234930000|2024-12-26 17:42:10|78.46|77.96|78.46|77.96|78.48|77.98|78.46|77.96|11
1735234940000|2024-12-26 17:42:20|78.47|77.97|78.49|77.99|78.52|78.02|78.47|77.97|10
1735234950000|2024-12-26 17:42:30|78.5|78|78.53|78.03|78.53|78.03|78.49|77.99|8
1735234960000|2024-12-26 17:42:40|78.54|78.04|78.55|78.05|78.55|78.05|78.52|78.02|9
1735234970000|2024-12-26 17:42:50|78.58|78.08|78.6|78.1|78.6|78.1|78.57|78.07|5
1735234980000|2024-12-26 17:43:00|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1735234990000|2024-12-26 17:43:10|78.59|78.09|78.55|78.05|78.6|78.1|78.55|78.05|9
1735235000000|2024-12-26 17:43:20|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1735235010000|2024-12-26 17:43:30|78.58|78.08|78.53|78.03|78.58|78.08|78.52|78.02|10
1735235020000|2024-12-26 17:43:40|78.54|78.04|78.54|78.04|78.54|78.04|78.53|78.03|3
1735235030000|2024-12-26 17:43:50|78.55|78.05|78.5|78|78.55|78.05|78.5|78|7
1735235040000|2024-12-26 17:44:00|78.51|78.01|78.51|78.01|78.53|78.03|78.5|78|10
1735235050000|2024-12-26 17:44:10|78.52|78.02|78.48|77.98|78.52|78.02|78.47|77.97|8
1735235060000|2024-12-26 17:44:20|78.49|77.99|78.49|77.99|78.5|78|78.48|77.98|5
1735235070000|2024-12-26 17:44:30|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735235080000|2024-12-26 17:44:40|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1735235090000|2024-12-26 17:44:50|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1735235100000|2024-12-26 17:45:00|78.53|78.03|78.57|78.07|78.57|78.07|78.52|78.02|10
1735235110000|2024-12-26 17:45:10|78.58|78.08|78.54|78.04|78.6|78.1|78.53|78.03|8
1735235120000|2024-12-26 17:45:20|78.55|78.05|78.59|78.09|78.59|78.09|78.55|78.05|5
1735235130000|2024-12-26 17:45:30|78.61|78.11|78.67|78.17|78.67|78.17|78.61|78.11|15
1735235140000|2024-12-26 17:45:40|78.69|78.19|78.67|78.17|78.72|78.22|78.67|78.17|12
1735235150000|2024-12-26 17:45:50|78.65|78.15|78.67|78.17|78.68|78.18|78.65|78.15|6
1735235160000|2024-12-26 17:46:00|78.65|78.15|78.68|78.18|78.68|78.18|78.65|78.15|8
1735235170000|2024-12-26 17:46:10|78.69|78.19|78.65|78.15|78.71|78.21|78.64|78.14|9
1735235180000|2024-12-26 17:46:20|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|6
1735235190000|2024-12-26 17:46:30|78.69|78.19|78.69|78.19|78.7|78.2|78.69|78.19|5
1735235200000|2024-12-26 17:46:40|78.68|78.18|78.59|78.09|78.68|78.18|78.59|78.09|13
1735235210000|2024-12-26 17:46:50|78.58|78.08|78.52|78.02|78.58|78.08|78.51|78.01|10
1735235220000|2024-12-26 17:47:00|78.53|78.03|78.5|78|78.54|78.04|78.49|77.99|7
1735235230000|2024-12-26 17:47:10|78.51|78.01|78.47|77.97|78.52|78.02|78.46|77.96|9
1735235240000|2024-12-26 17:47:20|78.46|77.96|78.38|77.88|78.46|77.96|78.38|77.88|4
1735235250000|2024-12-26 17:47:30|78.39|77.89|78.39|77.89|78.42|77.92|78.39|77.89|9
1735235260000|2024-12-26 17:47:40|78.37|77.87|78.37|77.87|78.37|77.87|78.34|77.84|9
1735235270000|2024-12-26 17:47:50|78.38|77.88|78.42|77.92|78.43|77.93|78.38|77.88|10
1735235280000|2024-12-26 17:48:00|78.39|77.89|78.4|77.9|78.41|77.91|78.37|77.87|7
1735235290000|2024-12-26 17:48:10|78.38|77.88|78.39|77.89|78.39|77.89|78.36|77.86|7
1735235300000|2024-12-26 17:48:20|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|8
1735235310000|2024-12-26 17:48:30|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|3
1735235320000|2024-12-26 17:48:40|78.39|77.89|78.37|77.87|78.4|77.9|78.35|77.85|8
1735235330000|2024-12-26 17:48:50|78.38|77.88|78.42|77.92|78.44|77.94|78.38|77.88|10
1735235340000|2024-12-26 17:49:00|78.43|77.93|78.38|77.88|78.43|77.93|78.36|77.86|10
1735235350000|2024-12-26 17:49:10|78.39|77.89|78.47|77.97|78.47|77.97|78.37|77.87|11
1735235360000|2024-12-26 17:49:20|78.48|77.98|78.38|77.88|78.48|77.98|78.37|77.87|16
1735235370000|2024-12-26 17:49:30|78.39|77.89|78.45|77.95|78.45|77.95|78.39|77.89|5
1735235380000|2024-12-26 17:49:40|78.46|77.96|78.43|77.93|78.46|77.96|78.42|77.92|10
1735235390000|2024-12-26 17:49:50|78.42|77.92|78.39|77.89|78.43|77.93|78.39|77.89|8
1735235400000|2024-12-26 17:50:00|78.4|77.9|78.33|77.83|78.4|77.9|78.33|77.83|14
1735235410000|2024-12-26 17:50:10|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|7
1735235420000|2024-12-26 17:50:20|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|10
1735235430000|2024-12-26 17:50:30|78.28|77.78|78.3|77.8|78.3|77.8|78.26|77.76|13
1735235440000|2024-12-26 17:50:40|78.29|77.79|78.26|77.76|78.29|77.79|78.21|77.71|12
1735235450000|2024-12-26 17:50:50|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|10
1735235460000|2024-12-26 17:51:00|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|9
1735235470000|2024-12-26 17:51:10|78.29|77.79|78.29|77.79|78.34|77.84|78.29|77.79|11
1735235480000|2024-12-26 17:51:20|78.3|77.8|78.28|77.78|78.31|77.81|78.27|77.77|8
1735235490000|2024-12-26 17:51:30|78.27|77.77|78.29|77.79|78.3|77.8|78.26|77.76|6
1735235500000|2024-12-26 17:51:40|78.28|77.78|78.26|77.76|78.28|77.78|78.25|77.75|9
1735235510000|2024-12-26 17:51:50|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|6
1735235520000|2024-12-26 17:52:00|78.28|77.78|78.32|77.82|78.34|77.84|78.28|77.78|6
1735235530000|2024-12-26 17:52:10|78.33|77.83|78.31|77.81|78.35|77.85|78.28|77.78|13
1735235540000|2024-12-26 17:52:20|78.32|77.82|78.32|77.82|78.33|77.83|78.31|77.81|7
1735235550000|2024-12-26 17:52:30|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|8
1735235560000|2024-12-26 17:52:40|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|7
1735235570000|2024-12-26 17:52:50|78.35|77.85|78.39|77.89|78.4|77.9|78.35|77.85|11
1735235580000|2024-12-26 17:53:00|78.4|77.9|78.41|77.91|78.42|77.92|78.38|77.88|7
1735235590000|2024-12-26 17:53:10|78.43|77.93|78.4|77.9|78.45|77.95|78.39|77.89|6
1735235600000|2024-12-26 17:53:20|78.38|77.88|78.41|77.91|78.41|77.91|78.38|77.88|6
1735235610000|2024-12-26 17:53:30|78.4|77.9|78.45|77.95|78.45|77.95|78.39|77.89|11
1735235620000|2024-12-26 17:53:40|78.44|77.94|78.48|77.98|78.49|77.99|78.44|77.94|8
1735235630000|2024-12-26 17:53:50|78.47|77.97|78.47|77.97|78.49|77.99|78.47|77.97|4
1735235640000|2024-12-26 17:54:00|78.49|77.99|78.51|78.01|78.52|78.02|78.48|77.98|6
1735235650000|2024-12-26 17:54:10|78.52|78.02|78.56|78.06|78.56|78.06|78.51|78.01|7
1735235660000|2024-12-26 17:54:20|78.54|78.04|78.56|78.06|78.58|78.08|78.54|78.04|8
1735235670000|2024-12-26 17:54:30|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|4
1735235680000|2024-12-26 17:54:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735235690000|2024-12-26 17:54:50|78.55|78.05|78.54|78.04|78.56|78.06|78.54|78.04|3
1735235700000|2024-12-26 17:55:00|78.51|78.01|78.52|78.02|78.54|78.04|78.51|78.01|5
1735235710000|2024-12-26 17:55:10|78.53|78.03|78.56|78.06|78.56|78.06|78.53|78.03|7
1735235720000|2024-12-26 17:55:20|78.54|78.04|78.57|78.07|78.58|78.08|78.54|78.04|8
1735235730000|2024-12-26 17:55:30|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735235740000|2024-12-26 17:55:40|78.53|78.03|78.48|77.98|78.53|78.03|78.46|77.96|8
1735235760000|2024-12-26 17:56:00|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1735235770000|2024-12-26 17:56:10|78.48|77.98|78.47|77.97|78.49|77.99|78.46|77.96|10
1735235780000|2024-12-26 17:56:20|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|7
1735235790000|2024-12-26 17:56:30|78.45|77.95|78.47|77.97|78.47|77.97|78.44|77.94|9
1735235800000|2024-12-26 17:56:40|78.46|77.96|78.48|77.98|78.49|77.99|78.46|77.96|9
1735235810000|2024-12-26 17:56:50|78.46|77.96|78.51|78.01|78.51|78.01|78.46|77.96|2
1735235850000|2024-12-26 17:57:30|78.45|77.95|78.41|77.91|78.45|77.95|78.38|77.88|12
1735235860000|2024-12-26 17:57:40|78.39|77.89|78.4|77.9|78.41|77.91|78.39|77.89|8
1735235870000|2024-12-26 17:57:50|78.41|77.91|78.41|77.91|78.42|77.92|78.41|77.91|5
1735235880000|2024-12-26 17:58:00|78.42|77.92|78.38|77.88|78.42|77.92|78.37|77.87|17
1735235890000|2024-12-26 17:58:10|78.39|77.89|78.39|77.89|78.39|77.89|78.37|77.87|7
1735235900000|2024-12-26 17:58:20|78.4|77.9|78.39|77.89|78.4|77.9|78.38|77.88|6
1735235910000|2024-12-26 17:58:30|78.4|77.9|78.42|77.92|78.43|77.93|78.4|77.9|9
1735235920000|2024-12-26 17:58:40|78.43|77.93|78.44|77.94|78.46|77.96|78.41|77.91|7
1735235930000|2024-12-26 17:58:50|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735235940000|2024-12-26 17:59:00|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|6
1735235950000|2024-12-26 17:59:10|78.44|77.94|78.38|77.88|78.44|77.94|78.38|77.88|5
1735235960000|2024-12-26 17:59:20|78.39|77.89|78.36|77.86|78.4|77.9|78.36|77.86|7
1735235970000|2024-12-26 17:59:30|78.35|77.85|78.32|77.82|78.35|77.85|78.32|77.82|4
1735235990000|2024-12-26 17:59:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1735236000000|2024-12-26 18:00:00|78.35|77.85|78.37|77.87|78.37|77.87|78.31|77.81|13
1735236010000|2024-12-26 18:00:10|78.38|77.88|78.34|77.84|78.39|77.89|78.32|77.82|17
1735236020000|2024-12-26 18:00:20|78.35|77.85|78.37|77.87|78.37|77.87|78.33|77.83|8
1735236030000|2024-12-26 18:00:30|78.38|77.88|78.36|77.86|78.38|77.88|78.34|77.84|9
1735236040000|2024-12-26 18:00:40|78.37|77.87|78.39|77.89|78.4|77.9|78.36|77.86|6
1735236050000|2024-12-26 18:00:50|78.38|77.88|78.4|77.9|78.4|77.9|78.38|77.88|3
1735236060000|2024-12-26 18:01:00|78.41|77.91|78.33|77.83|78.41|77.91|78.31|77.81|11
1735236070000|2024-12-26 18:01:10|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|6
1735236080000|2024-12-26 18:01:20|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|9
1735236090000|2024-12-26 18:01:30|78.25|77.75|78.2|77.7|78.25|77.75|78.2|77.7|7
1735236100000|2024-12-26 18:01:40|78.18|77.68|78.17|77.67|78.2|77.7|78.17|77.67|7
1735236110000|2024-12-26 18:01:50|78.16|77.66|78.09|77.59|78.16|77.66|78.08|77.58|7
1735236120000|2024-12-26 18:02:00|78.1|77.6|78.2|77.7|78.2|77.7|78.09|77.59|13
1735236130000|2024-12-26 18:02:10|78.21|77.71|78.26|77.76|78.28|77.78|78.21|77.71|13
1735236140000|2024-12-26 18:02:20|78.27|77.77|78.36|77.86|78.36|77.86|78.27|77.77|13
1735236150000|2024-12-26 18:02:30|78.39|77.89|78.38|77.88|78.41|77.91|78.37|77.87|10
1735236160000|2024-12-26 18:02:40|78.41|77.91|78.42|77.92|78.42|77.92|78.39|77.89|5
1735236170000|2024-12-26 18:02:50|78.43|77.93|78.4|77.9|78.44|77.94|78.37|77.87|9
1735236180000|2024-12-26 18:03:00|78.39|77.89|78.45|77.95|78.46|77.96|78.39|77.89|11
1735236190000|2024-12-26 18:03:10|78.44|77.94|78.37|77.87|78.44|77.94|78.37|77.87|7
1735236200000|2024-12-26 18:03:20|78.36|77.86|78.26|77.76|78.36|77.86|78.26|77.76|9
1735236210000|2024-12-26 18:03:30|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|9
1735236220000|2024-12-26 18:03:40|78.25|77.75|78.24|77.74|78.25|77.75|78.22|77.72|9
1735236230000|2024-12-26 18:03:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735236240000|2024-12-26 18:04:00|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1735236250000|2024-12-26 18:04:10|78.19|77.69|78.19|77.69|78.2|77.7|78.15|77.65|11
1735236260000|2024-12-26 18:04:20|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|5
1735236270000|2024-12-26 18:04:30|78.14|77.64|78.08|77.58|78.15|77.65|78.08|77.58|11
1735236280000|2024-12-26 18:04:40|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|6
1735236290000|2024-12-26 18:04:50|78.09|77.59|78.25|77.75|78.25|77.75|78.09|77.59|15
1735236300000|2024-12-26 18:05:00|78.24|77.74|78.21|77.71|78.25|77.75|78.2|77.7|11
1735236310000|2024-12-26 18:05:10|78.2|77.7|78.15|77.65|78.2|77.7|78.15|77.65|12
1735236320000|2024-12-26 18:05:20|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|4
1735236330000|2024-12-26 18:05:30|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|4
1735236340000|2024-12-26 18:05:40|78.07|77.57|78.09|77.59|78.13|77.63|78.07|77.57|10
1735236350000|2024-12-26 18:05:50|78.1|77.6|78.09|77.59|78.11|77.61|78.08|77.58|11
1735236360000|2024-12-26 18:06:00|78.1|77.6|78.02|77.52|78.1|77.6|78.01|77.51|7
1735236370000|2024-12-26 18:06:10|78.04|77.54|78.07|77.57|78.07|77.57|78.04|77.54|8
1735236380000|2024-12-26 18:06:20|78.05|77.55|78.11|77.61|78.11|77.61|78.05|77.55|10
1735236390000|2024-12-26 18:06:30|78.1|77.6|78.15|77.65|78.15|77.65|78.1|77.6|9
1735236400000|2024-12-26 18:06:40|78.14|77.64|78.17|77.67|78.2|77.7|78.14|77.64|11
1735236410000|2024-12-26 18:06:50|78.18|77.68|78.24|77.74|78.24|77.74|78.18|77.68|14
1735236420000|2024-12-26 18:07:00|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|11
1735236430000|2024-12-26 18:07:10|78.31|77.81|78.25|77.75|78.32|77.82|78.25|77.75|8
1735236440000|2024-12-26 18:07:20|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|4
1735236450000|2024-12-26 18:07:30|78.24|77.74|78.27|77.77|78.28|77.78|78.24|77.74|10
1735236460000|2024-12-26 18:07:40|78.25|77.75|78.21|77.71|78.25|77.75|78.19|77.69|8
1735236470000|2024-12-26 18:07:50|78.22|77.72|78.24|77.74|78.25|77.75|78.19|77.69|10
1735236480000|2024-12-26 18:08:00|78.23|77.73|78.1|77.6|78.23|77.73|78.1|77.6|11
1735236490000|2024-12-26 18:08:10|78.09|77.59|78.15|77.65|78.15|77.65|78.09|77.59|10
1735236500000|2024-12-26 18:08:20|78.16|77.66|78.18|77.68|78.18|77.68|78.16|77.66|4
1735236510000|2024-12-26 18:08:30|78.19|77.69|78.16|77.66|78.19|77.69|78.16|77.66|8
1735236520000|2024-12-26 18:08:40|78.17|77.67|78.2|77.7|78.21|77.71|78.17|77.67|6
1735236530000|2024-12-26 18:08:50|78.21|77.71|78.24|77.74|78.27|77.77|78.21|77.71|15
1735236540000|2024-12-26 18:09:00|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|3
1735236550000|2024-12-26 18:09:10|78.26|77.76|78.29|77.79|78.3|77.8|78.25|77.75|10
1735236560000|2024-12-26 18:09:20|78.3|77.8|78.31|77.81|78.31|77.81|78.28|77.78|6
1735236570000|2024-12-26 18:09:30|78.32|77.82|78.24|77.74|78.32|77.82|78.24|77.74|9
1735236580000|2024-12-26 18:09:40|78.23|77.73|78.25|77.75|78.25|77.75|78.23|77.73|3
1735236590000|2024-12-26 18:09:50|78.26|77.76|78.23|77.73|78.27|77.77|78.23|77.73|7
1735236600000|2024-12-26 18:10:00|78.22|77.72|78.21|77.71|78.23|77.73|78.18|77.68|9
1735236610000|2024-12-26 18:10:10|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735236620000|2024-12-26 18:10:20|78.19|77.69|78.24|77.74|78.24|77.74|78.19|77.69|7
1735236630000|2024-12-26 18:10:30|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|4
1735236640000|2024-12-26 18:10:40|78.29|77.79|78.23|77.73|78.29|77.79|78.23|77.73|6
1735236650000|2024-12-26 18:10:50|78.24|77.74|78.25|77.75|78.26|77.76|78.24|77.74|4
1735236660000|2024-12-26 18:11:00|78.24|77.74|78.18|77.68|78.24|77.74|78.18|77.68|6
1735236670000|2024-12-26 18:11:10|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1735236680000|2024-12-26 18:11:20|78.17|77.67|78.2|77.7|78.2|77.7|78.17|77.67|6
1735236690000|2024-12-26 18:11:30|78.23|77.73|78.23|77.73|78.26|77.76|78.22|77.72|9
1735236700000|2024-12-26 18:11:40|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|4
1735236710000|2024-12-26 18:11:50|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|4
1735236720000|2024-12-26 18:12:00|78.26|77.76|78.26|77.76|78.27|77.77|78.26|77.76|3
1735236730000|2024-12-26 18:12:10|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735236740000|2024-12-26 18:12:20|78.24|77.74|78.28|77.78|78.28|77.78|78.24|77.74|10
1735236750000|2024-12-26 18:12:30|78.27|77.77|78.23|77.73|78.27|77.77|78.23|77.73|7
1735236760000|2024-12-26 18:12:40|78.24|77.74|78.26|77.76|78.26|77.76|78.24|77.74|3
1735236770000|2024-12-26 18:12:50|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|7
1735236780000|2024-12-26 18:13:00|78.25|77.75|78.24|77.74|78.25|77.75|78.19|77.69|10
1735236790000|2024-12-26 18:13:10|78.25|77.75|78.25|77.75|78.27|77.77|78.24|77.74|5
1735236800000|2024-12-26 18:13:20|78.24|77.74|78.28|77.78|78.28|77.78|78.24|77.74|7
1735236810000|2024-12-26 18:13:30|78.27|77.77|78.34|77.84|78.34|77.84|78.27|77.77|11
1735236820000|2024-12-26 18:13:40|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735236830000|2024-12-26 18:13:50|78.37|77.87|78.39|77.89|78.4|77.9|78.36|77.86|7
1735236840000|2024-12-26 18:14:00|78.41|77.91|78.44|77.94|78.47|77.97|78.4|77.9|12
1735236850000|2024-12-26 18:14:10|78.45|77.95|78.39|77.89|78.45|77.95|78.39|77.89|9
1735236860000|2024-12-26 18:14:20|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735236870000|2024-12-26 18:14:30|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|5
1735236880000|2024-12-26 18:14:40|78.35|77.85|78.37|77.87|78.37|77.87|78.35|77.85|3
1735236890000|2024-12-26 18:14:50|78.39|77.89|78.37|77.87|78.39|77.89|78.36|77.86|7
1735236900000|2024-12-26 18:15:00|78.36|77.86|78.36|77.86|78.37|77.87|78.33|77.83|10
1735236910000|2024-12-26 18:15:10|78.35|77.85|78.44|77.94|78.44|77.94|78.35|77.85|9
1735236920000|2024-12-26 18:15:20|78.43|77.93|78.5|78|78.51|78.01|78.43|77.93|13
1735236930000|2024-12-26 18:15:30|78.49|77.99|78.53|78.03|78.53|78.03|78.49|77.99|5
1735236940000|2024-12-26 18:15:40|78.52|78.02|78.49|77.99|78.53|78.03|78.49|77.99|8
1735236950000|2024-12-26 18:15:50|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|9
1735236960000|2024-12-26 18:16:00|78.5|78|78.54|78.04|78.54|78.04|78.47|77.97|12
1735236970000|2024-12-26 18:16:10|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735236980000|2024-12-26 18:16:20|78.55|78.05|78.5|78|78.56|78.06|78.5|78|8
1735236990000|2024-12-26 18:16:30|78.47|77.97|78.51|78.01|78.51|78.01|78.47|77.97|7
1735237000000|2024-12-26 18:16:40|78.52|78.02|78.54|78.04|78.54|78.04|78.5|78|10
1735237010000|2024-12-26 18:16:50|78.53|78.03|78.5|78|78.53|78.03|78.5|78|4
1735237020000|2024-12-26 18:17:00|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1735237030000|2024-12-26 18:17:10|78.52|78.02|78.57|78.07|78.57|78.07|78.52|78.02|7
1735237040000|2024-12-26 18:17:20|78.59|78.09|78.57|78.07|78.59|78.09|78.56|78.06|7
1735237050000|2024-12-26 18:17:30|78.58|78.08|78.59|78.09|78.6|78.1|78.58|78.08|3
1735237060000|2024-12-26 18:17:40|78.57|78.07|78.48|77.98|78.57|78.07|78.48|77.98|8
1735237070000|2024-12-26 18:17:50|78.47|77.97|78.48|77.98|78.48|77.98|78.47|77.97|2
1735237080000|2024-12-26 18:18:00|78.46|77.96|78.46|77.96|78.48|77.98|78.44|77.94|7
1735237090000|2024-12-26 18:18:10|78.44|77.94|78.49|77.99|78.49|77.99|78.44|77.94|13
1735237100000|2024-12-26 18:18:20|78.5|78|78.52|78.02|78.53|78.03|78.49|77.99|9
1735237110000|2024-12-26 18:18:30|78.53|78.03|78.59|78.09|78.59|78.09|78.52|78.02|10
1735237120000|2024-12-26 18:18:40|78.58|78.08|78.57|78.07|78.58|78.08|78.55|78.05|6
1735237130000|2024-12-26 18:18:50|78.55|78.05|78.58|78.08|78.58|78.08|78.55|78.05|4
1735237140000|2024-12-26 18:19:00|78.57|78.07|78.58|78.08|78.58|78.08|78.55|78.05|6
1735237150000|2024-12-26 18:19:10|78.57|78.07|78.57|78.07|78.58|78.08|78.56|78.06|8
1735237160000|2024-12-26 18:19:20|78.58|78.08|78.58|78.08|78.58|78.08|78.56|78.06|4
1735237170000|2024-12-26 18:19:30|78.6|78.1|78.59|78.09|78.6|78.1|78.57|78.07|6
1735237180000|2024-12-26 18:19:40|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1735237190000|2024-12-26 18:19:50|78.6|78.1|78.55|78.05|78.6|78.1|78.55|78.05|9
1735237200000|2024-12-26 18:20:00|78.54|78.04|78.54|78.04|78.56|78.06|78.54|78.04|5
1735237210000|2024-12-26 18:20:10|78.55|78.05|78.6|78.1|78.6|78.1|78.55|78.05|8
1735237220000|2024-12-26 18:20:20|78.59|78.09|78.58|78.08|78.6|78.1|78.57|78.07|9
1735237230000|2024-12-26 18:20:30|78.57|78.07|78.58|78.08|78.59|78.09|78.57|78.07|6
1735237240000|2024-12-26 18:20:40|78.57|78.07|78.52|78.02|78.57|78.07|78.5|78|8
1735237270000|2024-12-26 18:21:10|78.55|78.05|78.58|78.08|78.59|78.09|78.55|78.05|13
1735237280000|2024-12-26 18:21:20|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|2
1735237290000|2024-12-26 18:21:30|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735237300000|2024-12-26 18:21:40|78.57|78.07|78.57|78.07|78.59|78.09|78.56|78.06|5
1735237310000|2024-12-26 18:21:50|78.58|78.08|78.63|78.13|78.64|78.14|78.57|78.07|11
1735237320000|2024-12-26 18:22:00|78.62|78.12|78.6|78.1|78.62|78.12|78.6|78.1|6
1735237330000|2024-12-26 18:22:10|78.59|78.09|78.51|78.01|78.6|78.1|78.5|78|11
1735237340000|2024-12-26 18:22:20|78.5|78|78.48|77.98|78.51|78.01|78.47|77.97|10
1735237350000|2024-12-26 18:22:30|78.47|77.97|78.44|77.94|78.48|77.98|78.44|77.94|6
1735237360000|2024-12-26 18:22:40|78.41|77.91|78.43|77.93|78.44|77.94|78.39|77.89|8
1735237370000|2024-12-26 18:22:50|78.42|77.92|78.43|77.93|78.43|77.93|78.39|77.89|12
1735237380000|2024-12-26 18:23:00|78.42|77.92|78.45|77.95|78.45|77.95|78.4|77.9|10
1735237390000|2024-12-26 18:23:10|78.46|77.96|78.46|77.96|78.46|77.96|78.44|77.94|5
1735237400000|2024-12-26 18:23:20|78.47|77.97|78.47|77.97|78.48|77.98|78.46|77.96|5
1735237410000|2024-12-26 18:23:30|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735237420000|2024-12-26 18:23:40|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735237430000|2024-12-26 18:23:50|78.48|77.98|78.5|78|78.5|78|78.47|77.97|4
1735237440000|2024-12-26 18:24:00|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|8
1735237450000|2024-12-26 18:24:10|78.5|78|78.54|78.04|78.54|78.04|78.5|78|4
1735237460000|2024-12-26 18:24:20|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735237470000|2024-12-26 18:24:30|78.53|78.03|78.5|78|78.53|78.03|78.48|77.98|9
1735237480000|2024-12-26 18:24:40|78.52|78.02|78.53|78.03|78.54|78.04|78.51|78.01|5
1735237490000|2024-12-26 18:24:50|78.52|78.02|78.49|77.99|78.52|78.02|78.48|77.98|8
1735237500000|2024-12-26 18:25:00|78.48|77.98|78.51|78.01|78.52|78.02|78.48|77.98|6
1735237510000|2024-12-26 18:25:10|78.52|78.02|78.56|78.06|78.56|78.06|78.51|78.01|7
1735237520000|2024-12-26 18:25:20|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735237530000|2024-12-26 18:25:30|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735237550000|2024-12-26 18:25:50|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735237560000|2024-12-26 18:26:00|78.58|78.08|78.57|78.07|78.58|78.08|78.56|78.06|6
1735237570000|2024-12-26 18:26:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|6
1735237580000|2024-12-26 18:26:20|78.59|78.09|78.6|78.1|78.62|78.12|78.59|78.09|8
1735237590000|2024-12-26 18:26:30|78.61|78.11|78.6|78.1|78.61|78.11|78.59|78.09|4
1735237600000|2024-12-26 18:26:40|78.61|78.11|78.63|78.13|78.64|78.14|78.61|78.11|4
1735237610000|2024-12-26 18:26:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735237620000|2024-12-26 18:27:00|78.66|78.16|78.65|78.15|78.66|78.16|78.64|78.14|5
1735237630000|2024-12-26 18:27:10|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|6
1735237640000|2024-12-26 18:27:20|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|4
1735237650000|2024-12-26 18:27:30|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735237660000|2024-12-26 18:27:40|78.7|78.2|78.75|78.25|78.76|78.26|78.64|78.14|12
1735237670000|2024-12-26 18:27:50|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|4
1735237680000|2024-12-26 18:28:00|78.76|78.26|78.77|78.27|78.77|78.27|78.74|78.24|5
1735237690000|2024-12-26 18:28:10|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|4
1735237700000|2024-12-26 18:28:20|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735237720000|2024-12-26 18:28:40|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735237740000|2024-12-26 18:29:00|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|4
1735237750000|2024-12-26 18:29:10|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|6
1735237760000|2024-12-26 18:29:20|78.83|78.33|78.8|78.3|78.83|78.33|78.79|78.29|4
1735237770000|2024-12-26 18:29:30|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1735237780000|2024-12-26 18:29:40|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735237790000|2024-12-26 18:29:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|4
1735237800000|2024-12-26 18:30:00|78.81|78.31|78.85|78.35|78.86|78.36|78.81|78.31|7
1735237810000|2024-12-26 18:30:10|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|5
1735237820000|2024-12-26 18:30:20|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|5
1735237830000|2024-12-26 18:30:30|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|5
1735237850000|2024-12-26 18:30:50|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735237860000|2024-12-26 18:31:00|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735237870000|2024-12-26 18:31:10|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|4
1735237880000|2024-12-26 18:31:20|78.83|78.33|78.84|78.34|78.84|78.34|78.82|78.32|7
1735237890000|2024-12-26 18:31:30|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735237900000|2024-12-26 18:31:40|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|6
1735237910000|2024-12-26 18:31:50|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|8
1735237920000|2024-12-26 18:32:00|78.9|78.4|78.95|78.45|78.95|78.45|78.9|78.4|7
1735237930000|2024-12-26 18:32:10|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|6
1735237940000|2024-12-26 18:32:20|78.93|78.43|78.94|78.44|78.95|78.45|78.9|78.4|8
1735237950000|2024-12-26 18:32:30|78.91|78.41|78.89|78.39|78.92|78.42|78.88|78.38|7
1735237960000|2024-12-26 18:32:40|78.9|78.4|78.82|78.32|78.9|78.4|78.82|78.32|6
1735237970000|2024-12-26 18:32:50|78.83|78.33|78.84|78.34|78.85|78.35|78.82|78.32|8
1735237980000|2024-12-26 18:33:00|78.86|78.36|78.86|78.36|78.87|78.37|78.84|78.34|9
1735237990000|2024-12-26 18:33:10|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|4
1735238000000|2024-12-26 18:33:20|78.85|78.35|78.79|78.29|78.85|78.35|78.79|78.29|3
1735238020000|2024-12-26 18:33:40|78.78|78.28|78.7|78.2|78.79|78.29|78.7|78.2|6
1735238030000|2024-12-26 18:33:50|78.71|78.21|78.69|78.19|78.72|78.22|78.68|78.18|9
1735238040000|2024-12-26 18:34:00|78.68|78.18|78.62|78.12|78.68|78.18|78.62|78.12|4
1735238050000|2024-12-26 18:34:10|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|5
1735238060000|2024-12-26 18:34:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|5
1735238070000|2024-12-26 18:34:30|78.6|78.1|78.58|78.08|78.63|78.13|78.58|78.08|8
1735238080000|2024-12-26 18:34:40|78.59|78.09|78.5|78|78.59|78.09|78.5|78|9
1735238090000|2024-12-26 18:34:50|78.51|78.01|78.55|78.05|78.55|78.05|78.51|78.01|6
1735238100000|2024-12-26 18:35:00|78.56|78.06|78.56|78.06|78.57|78.07|78.56|78.06|5
1735238110000|2024-12-26 18:35:10|78.55|78.05|78.44|77.94|78.55|78.05|78.44|77.94|8
1735238120000|2024-12-26 18:35:20|78.45|77.95|78.47|77.97|78.47|77.97|78.44|77.94|7
1735238130000|2024-12-26 18:35:30|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735238140000|2024-12-26 18:35:40|78.52|78.02|78.52|78.02|78.55|78.05|78.52|78.02|9
1735238150000|2024-12-26 18:35:50|78.51|78.01|78.53|78.03|78.57|78.07|78.51|78.01|14
1735238160000|2024-12-26 18:36:00|78.54|78.04|78.58|78.08|78.58|78.08|78.54|78.04|5
1735238170000|2024-12-26 18:36:10|78.61|78.11|78.63|78.13|78.63|78.13|78.59|78.09|10
1735238180000|2024-12-26 18:36:20|78.65|78.15|78.65|78.15|78.65|78.15|78.61|78.11|9
1735238190000|2024-12-26 18:36:30|78.64|78.14|78.63|78.13|78.64|78.14|78.6|78.1|7
1735238200000|2024-12-26 18:36:40|78.62|78.12|78.57|78.07|78.62|78.12|78.57|78.07|14
1735238210000|2024-12-26 18:36:50|78.58|78.08|78.59|78.09|78.59|78.09|78.57|78.07|6
1735238220000|2024-12-26 18:37:00|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|6
1735238230000|2024-12-26 18:37:10|78.65|78.15|78.61|78.11|78.65|78.15|78.6|78.1|10
1735238240000|2024-12-26 18:37:20|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|4
1735238260000|2024-12-26 18:37:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|7
1735238270000|2024-12-26 18:37:50|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|10
1735238280000|2024-12-26 18:38:00|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|8
1735238290000|2024-12-26 18:38:10|78.69|78.19|78.69|78.19|78.7|78.2|78.68|78.18|7
1735238310000|2024-12-26 18:38:30|78.68|78.18|78.65|78.15|78.68|78.18|78.65|78.15|5
1735238320000|2024-12-26 18:38:40|78.66|78.16|78.6|78.1|78.66|78.16|78.59|78.09|8
1735238330000|2024-12-26 18:38:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735238340000|2024-12-26 18:39:00|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|6
1735238350000|2024-12-26 18:39:10|78.57|78.07|78.57|78.07|78.57|78.07|78.56|78.06|5
1735238360000|2024-12-26 18:39:20|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735238370000|2024-12-26 18:39:30|78.53|78.03|78.55|78.05|78.55|78.05|78.51|78.01|6
1735238380000|2024-12-26 18:39:40|78.51|78.01|78.51|78.01|78.52|78.02|78.5|78|5
1735238390000|2024-12-26 18:39:50|78.58|78.08|78.58|78.08|78.59|78.09|78.56|78.06|8
1735238400000|2024-12-26 18:40:00|78.56|78.06|78.54|78.04|78.57|78.07|78.53|78.03|9
1735238410000|2024-12-26 18:40:10|78.55|78.05|78.52|78.02|78.56|78.06|78.51|78.01|5
1735238420000|2024-12-26 18:40:20|78.53|78.03|78.58|78.08|78.6|78.1|78.5|78|15
1735238430000|2024-12-26 18:40:30|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|5
1735238440000|2024-12-26 18:40:40|78.61|78.11|78.61|78.11|78.63|78.13|78.61|78.11|6
1735238450000|2024-12-26 18:40:50|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|8
1735238460000|2024-12-26 18:41:00|78.59|78.09|78.6|78.1|78.62|78.12|78.59|78.09|16
1735238470000|2024-12-26 18:41:10|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735238480000|2024-12-26 18:41:20|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|5
1735238490000|2024-12-26 18:41:30|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735238500000|2024-12-26 18:41:40|78.65|78.15|78.68|78.18|78.68|78.18|78.65|78.15|7
1735238510000|2024-12-26 18:41:50|78.69|78.19|78.68|78.18|78.69|78.19|78.67|78.17|5
1735238520000|2024-12-26 18:42:00|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735238530000|2024-12-26 18:42:10|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|4
1735238540000|2024-12-26 18:42:20|78.69|78.19|78.64|78.14|78.69|78.19|78.63|78.13|6
1735238550000|2024-12-26 18:42:30|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1735238560000|2024-12-26 18:42:40|78.63|78.13|78.65|78.15|78.65|78.15|78.63|78.13|4
1735238570000|2024-12-26 18:42:50|78.64|78.14|78.74|78.24|78.74|78.24|78.64|78.14|5
1735238620000|2024-12-26 18:43:40|78.75|78.25|78.77|78.27|78.78|78.28|78.75|78.25|8
1735238630000|2024-12-26 18:43:50|78.78|78.28|78.78|78.28|78.79|78.29|78.77|78.27|7
1735238640000|2024-12-26 18:44:00|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|4
1735238700000|2024-12-26 18:45:00|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735238710000|2024-12-26 18:45:10|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735238720000|2024-12-26 18:45:20|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735238730000|2024-12-26 18:45:30|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735238740000|2024-12-26 18:45:40|78.8|78.3|78.8|78.3|78.84|78.34|78.8|78.3|8
1735238760000|2024-12-26 18:46:00|78.81|78.31|78.8|78.3|78.84|78.34|78.8|78.3|10
1735238770000|2024-12-26 18:46:10|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|6
1735238780000|2024-12-26 18:46:20|78.83|78.33|78.8|78.3|78.84|78.34|78.78|78.28|6
1735238790000|2024-12-26 18:46:30|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735238800000|2024-12-26 18:46:40|78.79|78.29|78.82|78.32|78.83|78.33|78.78|78.28|7
1735238810000|2024-12-26 18:46:50|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|2
1735238820000|2024-12-26 18:47:00|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1735238830000|2024-12-26 18:47:10|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735238840000|2024-12-26 18:47:20|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|5
1735238850000|2024-12-26 18:47:30|78.83|78.33|78.77|78.27|78.83|78.33|78.76|78.26|9
1735238860000|2024-12-26 18:47:40|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|4
1735238870000|2024-12-26 18:47:50|78.82|78.32|78.82|78.32|78.83|78.33|78.82|78.32|3
1735238880000|2024-12-26 18:48:00|78.81|78.31|78.8|78.3|78.82|78.32|78.79|78.29|5
1735238890000|2024-12-26 18:48:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735238900000|2024-12-26 18:48:20|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|5
1735238910000|2024-12-26 18:48:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|4
1735238920000|2024-12-26 18:48:40|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|4
1735238930000|2024-12-26 18:48:50|78.85|78.35|78.86|78.36|78.88|78.38|78.84|78.34|7
1735238940000|2024-12-26 18:49:00|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|8
1735238950000|2024-12-26 18:49:10|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|4
1735238960000|2024-12-26 18:49:20|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735238970000|2024-12-26 18:49:30|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|4
1735238980000|2024-12-26 18:49:40|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735238990000|2024-12-26 18:49:50|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1735239000000|2024-12-26 18:50:00|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735239030000|2024-12-26 18:50:30|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|5
1735239040000|2024-12-26 18:50:40|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735239050000|2024-12-26 18:50:50|78.75|78.25|78.75|78.25|78.78|78.28|78.75|78.25|6
1735239060000|2024-12-26 18:51:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735239070000|2024-12-26 18:51:10|78.75|78.25|78.75|78.25|78.76|78.26|78.74|78.24|7
1735239080000|2024-12-26 18:51:20|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735239140000|2024-12-26 18:52:20|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735239160000|2024-12-26 18:52:40|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735239170000|2024-12-26 18:52:50|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735239180000|2024-12-26 18:53:00|78.79|78.29|78.8|78.3|78.81|78.31|78.77|78.27|12
1735239190000|2024-12-26 18:53:10|78.81|78.31|78.82|78.32|78.83|78.33|78.8|78.3|11
1735239200000|2024-12-26 18:53:20|78.8|78.3|78.83|78.33|78.83|78.33|78.8|78.3|5
1735239210000|2024-12-26 18:53:30|78.82|78.32|78.79|78.29|78.82|78.32|78.78|78.28|6
1735239240000|2024-12-26 18:54:00|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|7
1735239250000|2024-12-26 18:54:10|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|4
1735239260000|2024-12-26 18:54:20|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735239270000|2024-12-26 18:54:30|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735239290000|2024-12-26 18:54:50|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735239300000|2024-12-26 18:55:00|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735239310000|2024-12-26 18:55:10|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|9
1735239320000|2024-12-26 18:55:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735239330000|2024-12-26 18:55:30|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735239350000|2024-12-26 18:55:50|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735239360000|2024-12-26 18:56:00|78.8|78.3|78.77|78.27|78.81|78.31|78.77|78.27|6
1735239370000|2024-12-26 18:56:10|78.76|78.26|78.79|78.29|78.8|78.3|78.76|78.26|5
1735239380000|2024-12-26 18:56:20|78.8|78.3|78.81|78.31|78.81|78.31|78.79|78.29|6
1735239390000|2024-12-26 18:56:30|78.8|78.3|78.8|78.3|78.8|78.3|78.78|78.28|3
1735239400000|2024-12-26 18:56:40|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|5
1735239410000|2024-12-26 18:56:50|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735239420000|2024-12-26 18:57:00|78.78|78.28|78.82|78.32|78.82|78.32|78.78|78.28|5
1735239430000|2024-12-26 18:57:10|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735239440000|2024-12-26 18:57:20|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735239450000|2024-12-26 18:57:30|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|9
1735239460000|2024-12-26 18:57:40|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1735239470000|2024-12-26 18:57:50|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1735239480000|2024-12-26 18:58:00|78.78|78.28|78.81|78.31|78.82|78.32|78.78|78.28|9
1735239510000|2024-12-26 18:58:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735239520000|2024-12-26 18:58:40|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|5
1735239530000|2024-12-26 18:58:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735239540000|2024-12-26 18:59:00|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735239550000|2024-12-26 18:59:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735239600000|2024-12-26 19:00:00|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|6
1735239610000|2024-12-26 19:00:10|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|6
1735239620000|2024-12-26 19:00:20|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735239630000|2024-12-26 19:00:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735239650000|2024-12-26 19:00:50|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735239710000|2024-12-26 19:01:50|78.82|78.32|78.84|78.34|78.85|78.35|78.82|78.32|3
1735239720000|2024-12-26 19:02:00|78.85|78.35|78.82|78.32|78.87|78.37|78.81|78.31|13
1735239730000|2024-12-26 19:02:10|78.81|78.31|78.81|78.31|78.81|78.31|78.8|78.3|3
1735239740000|2024-12-26 19:02:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735239750000|2024-12-26 19:02:30|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735239760000|2024-12-26 19:02:40|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|3
1735239770000|2024-12-26 19:02:50|78.79|78.29|78.71|78.21|78.79|78.29|78.71|78.21|3
1735239780000|2024-12-26 19:03:00|78.7|78.2|78.67|78.17|78.7|78.2|78.66|78.16|7
1735239790000|2024-12-26 19:03:10|78.66|78.16|78.59|78.09|78.66|78.16|78.58|78.08|11
1735239800000|2024-12-26 19:03:20|78.6|78.1|78.59|78.09|78.6|78.1|78.58|78.08|3
1735239810000|2024-12-26 19:03:30|78.6|78.1|78.57|78.07|78.6|78.1|78.56|78.06|8
1735239820000|2024-12-26 19:03:40|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735239840000|2024-12-26 19:04:00|78.57|78.07|78.62|78.12|78.64|78.14|78.57|78.07|10
1735239850000|2024-12-26 19:04:10|78.64|78.14|78.65|78.15|78.65|78.15|78.6|78.1|8
1735239860000|2024-12-26 19:04:20|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|4
1735239880000|2024-12-26 19:04:40|78.64|78.14|78.61|78.11|78.65|78.15|78.61|78.11|4
1735239890000|2024-12-26 19:04:50|78.62|78.12|78.63|78.13|78.64|78.14|78.62|78.12|4
1735239900000|2024-12-26 19:05:00|78.64|78.14|78.61|78.11|78.64|78.14|78.61|78.11|8
1735239910000|2024-12-26 19:05:10|78.62|78.12|78.59|78.09|78.62|78.12|78.59|78.09|3
1735239920000|2024-12-26 19:05:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735239930000|2024-12-26 19:05:30|78.62|78.12|78.66|78.16|78.67|78.17|78.61|78.11|8
1735239940000|2024-12-26 19:05:40|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|5
1735239950000|2024-12-26 19:05:50|78.69|78.19|78.65|78.15|78.69|78.19|78.65|78.15|6
1735239960000|2024-12-26 19:06:00|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|7
1735239970000|2024-12-26 19:06:10|78.61|78.11|78.59|78.09|78.62|78.12|78.58|78.08|8
1735239980000|2024-12-26 19:06:20|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|3
1735239990000|2024-12-26 19:06:30|78.59|78.09|78.56|78.06|78.6|78.1|78.56|78.06|5
1735240000000|2024-12-26 19:06:40|78.55|78.05|78.54|78.04|78.56|78.06|78.54|78.04|4
1735240010000|2024-12-26 19:06:50|78.53|78.03|78.5|78|78.53|78.03|78.49|77.99|5
1735240020000|2024-12-26 19:07:00|78.49|77.99|78.46|77.96|78.49|77.99|78.45|77.95|5
1735240030000|2024-12-26 19:07:10|78.45|77.95|78.43|77.93|78.45|77.95|78.42|77.92|4
1735240040000|2024-12-26 19:07:20|78.44|77.94|78.4|77.9|78.44|77.94|78.4|77.9|5
1735240050000|2024-12-26 19:07:30|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735240060000|2024-12-26 19:07:40|78.38|77.88|78.39|77.89|78.4|77.9|78.38|77.88|3
1735240070000|2024-12-26 19:07:50|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|6
1735240080000|2024-12-26 19:08:00|78.43|77.93|78.48|77.98|78.49|77.99|78.43|77.93|8
1735240090000|2024-12-26 19:08:10|78.47|77.97|78.51|78.01|78.52|78.02|78.47|77.97|5
1735240100000|2024-12-26 19:08:20|78.5|78|78.51|78.01|78.51|78.01|78.5|78|4
1735240110000|2024-12-26 19:08:30|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735240120000|2024-12-26 19:08:40|78.47|77.97|78.49|77.99|78.49|77.99|78.46|77.96|9
1735240130000|2024-12-26 19:08:50|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|7
1735240140000|2024-12-26 19:09:00|78.49|77.99|78.5|78|78.5|78|78.48|77.98|6
1735240150000|2024-12-26 19:09:10|78.51|78.01|78.56|78.06|78.56|78.06|78.51|78.01|9
1735240160000|2024-12-26 19:09:20|78.57|78.07|78.58|78.08|78.59|78.09|78.56|78.06|6
1735240170000|2024-12-26 19:09:30|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|6
1735240180000|2024-12-26 19:09:40|78.61|78.11|78.64|78.14|78.64|78.14|78.59|78.09|14
1735240190000|2024-12-26 19:09:50|78.62|78.12|78.62|78.12|78.63|78.13|78.61|78.11|5
1735240200000|2024-12-26 19:10:00|78.59|78.09|78.59|78.09|78.62|78.12|78.59|78.09|11
1735240210000|2024-12-26 19:10:10|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735240220000|2024-12-26 19:10:20|78.59|78.09|78.58|78.08|78.6|78.1|78.57|78.07|6
1735240230000|2024-12-26 19:10:30|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|3
1735240240000|2024-12-26 19:10:40|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|4
1735240250000|2024-12-26 19:10:50|78.57|78.07|78.5|78|78.57|78.07|78.49|77.99|8
1735240260000|2024-12-26 19:11:00|78.51|78.01|78.58|78.08|78.58|78.08|78.51|78.01|6
1735240270000|2024-12-26 19:11:10|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735240280000|2024-12-26 19:11:20|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735240290000|2024-12-26 19:11:30|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|6
1735240300000|2024-12-26 19:11:40|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735240310000|2024-12-26 19:11:50|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|4
1735240320000|2024-12-26 19:12:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735240330000|2024-12-26 19:12:10|78.54|78.04|78.6|78.1|78.6|78.1|78.54|78.04|10
1735240360000|2024-12-26 19:12:40|78.61|78.11|78.62|78.12|78.64|78.14|78.61|78.11|6
1735240370000|2024-12-26 19:12:50|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|4
1735240380000|2024-12-26 19:13:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735240390000|2024-12-26 19:13:10|78.63|78.13|78.68|78.18|78.68|78.18|78.63|78.13|6
1735240400000|2024-12-26 19:13:20|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|9
1735240410000|2024-12-26 19:13:30|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|3
1735240420000|2024-12-26 19:13:40|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|2
1735240430000|2024-12-26 19:13:50|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735240440000|2024-12-26 19:14:00|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|8
1735240450000|2024-12-26 19:14:10|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735240460000|2024-12-26 19:14:20|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|3
1735240470000|2024-12-26 19:14:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735240480000|2024-12-26 19:14:40|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735240490000|2024-12-26 19:14:50|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735240500000|2024-12-26 19:15:00|78.66|78.16|78.64|78.14|78.67|78.17|78.61|78.11|10
1735240510000|2024-12-26 19:15:10|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735240520000|2024-12-26 19:15:20|78.65|78.15|78.69|78.19|78.7|78.2|78.65|78.15|11
1735240530000|2024-12-26 19:15:30|78.68|78.18|78.61|78.11|78.68|78.18|78.61|78.11|8
1735240540000|2024-12-26 19:15:40|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|4
1735240550000|2024-12-26 19:15:50|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|3
1735240560000|2024-12-26 19:16:00|78.61|78.11|78.65|78.15|78.65|78.15|78.6|78.1|5
1735240570000|2024-12-26 19:16:10|78.64|78.14|78.61|78.11|78.64|78.14|78.61|78.11|2
1735240580000|2024-12-26 19:16:20|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735240590000|2024-12-26 19:16:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735240600000|2024-12-26 19:16:40|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735240610000|2024-12-26 19:16:50|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735240620000|2024-12-26 19:17:00|78.6|78.1|78.61|78.11|78.61|78.11|78.59|78.09|4
1735240630000|2024-12-26 19:17:10|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|2
1735240640000|2024-12-26 19:17:20|78.65|78.15|78.68|78.18|78.69|78.19|78.64|78.14|11
1735240650000|2024-12-26 19:17:30|78.67|78.17|78.63|78.13|78.67|78.17|78.62|78.12|11
1735240660000|2024-12-26 19:17:40|78.64|78.14|78.64|78.14|78.64|78.14|78.62|78.12|5
1735240670000|2024-12-26 19:17:50|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|4
1735240680000|2024-12-26 19:18:00|78.63|78.13|78.56|78.06|78.63|78.13|78.56|78.06|9
1735240690000|2024-12-26 19:18:10|78.55|78.05|78.56|78.06|78.57|78.07|78.54|78.04|7
1735240700000|2024-12-26 19:18:20|78.57|78.07|78.52|78.02|78.57|78.07|78.52|78.02|6
1735240710000|2024-12-26 19:18:30|78.51|78.01|78.51|78.01|78.51|78.01|78.5|78|5
1735240720000|2024-12-26 19:18:40|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735240730000|2024-12-26 19:18:50|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|5
1735240740000|2024-12-26 19:19:00|78.58|78.08|78.53|78.03|78.58|78.08|78.52|78.02|7
1735240750000|2024-12-26 19:19:10|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|6
1735240760000|2024-12-26 19:19:20|78.55|78.05|78.52|78.02|78.55|78.05|78.5|78|6
1735240780000|2024-12-26 19:19:40|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1735240790000|2024-12-26 19:19:50|78.51|78.01|78.55|78.05|78.55|78.05|78.51|78.01|5
1735240800000|2024-12-26 19:20:00|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|5
1735240810000|2024-12-26 19:20:10|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735240820000|2024-12-26 19:20:20|78.48|77.98|78.54|78.04|78.54|78.04|78.48|77.98|8
1735240830000|2024-12-26 19:20:30|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|7
1735240840000|2024-12-26 19:20:40|78.56|78.06|78.55|78.05|78.56|78.06|78.54|78.04|4
1735240850000|2024-12-26 19:20:50|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|2
1735240860000|2024-12-26 19:21:00|78.5|78|78.45|77.95|78.5|78|78.45|77.95|4
1735240870000|2024-12-26 19:21:10|78.46|77.96|78.49|77.99|78.49|77.99|78.45|77.95|7
1735240880000|2024-12-26 19:21:20|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|6
1735240890000|2024-12-26 19:21:30|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|6
1735240900000|2024-12-26 19:21:40|78.43|77.93|78.44|77.94|78.45|77.95|78.43|77.93|4
1735240910000|2024-12-26 19:21:50|78.43|77.93|78.41|77.91|78.44|77.94|78.41|77.91|6
1735240920000|2024-12-26 19:22:00|78.42|77.92|78.48|77.98|78.48|77.98|78.42|77.92|8
1735240930000|2024-12-26 19:22:10|78.47|77.97|78.42|77.92|78.47|77.97|78.42|77.92|5
1735240940000|2024-12-26 19:22:20|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735240950000|2024-12-26 19:22:30|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1735240960000|2024-12-26 19:22:40|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735240970000|2024-12-26 19:22:50|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|4
1735240980000|2024-12-26 19:23:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|7
1735240990000|2024-12-26 19:23:10|78.29|77.79|78.29|77.79|78.3|77.8|78.29|77.79|5
1735241000000|2024-12-26 19:23:20|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|5
1735241010000|2024-12-26 19:23:30|78.28|77.78|78.31|77.81|78.31|77.81|78.28|77.78|7
1735241020000|2024-12-26 19:23:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735241030000|2024-12-26 19:23:50|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|2
1735241040000|2024-12-26 19:24:00|78.31|77.81|78.35|77.85|78.35|77.85|78.31|77.81|5
1735241050000|2024-12-26 19:24:10|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|2
1735241060000|2024-12-26 19:24:20|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|5
1735241080000|2024-12-26 19:24:40|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735241090000|2024-12-26 19:24:50|78.39|77.89|78.4|77.9|78.4|77.9|78.38|77.88|6
1735241100000|2024-12-26 19:25:00|78.39|77.89|78.37|77.87|78.41|77.91|78.37|77.87|10
1735241110000|2024-12-26 19:25:10|78.38|77.88|78.46|77.96|78.46|77.96|78.38|77.88|11
1735241120000|2024-12-26 19:25:20|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|5
1735241130000|2024-12-26 19:25:30|78.44|77.94|78.45|77.95|78.47|77.97|78.44|77.94|10
1735241140000|2024-12-26 19:25:40|78.44|77.94|78.48|77.98|78.49|77.99|78.44|77.94|7
1735241150000|2024-12-26 19:25:50|78.49|77.99|78.49|77.99|78.51|78.01|78.49|77.99|5
1735241160000|2024-12-26 19:26:00|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735241170000|2024-12-26 19:26:10|78.49|77.99|78.5|78|78.51|78.01|78.49|77.99|5
1735241180000|2024-12-26 19:26:20|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1735241190000|2024-12-26 19:26:30|78.49|77.99|78.49|77.99|78.5|78|78.49|77.99|3
1735241200000|2024-12-26 19:26:40|78.5|78|78.5|78|78.52|78.02|78.5|78|8
1735241210000|2024-12-26 19:26:50|78.51|78.01|78.52|78.02|78.54|78.04|78.49|77.99|8
1735241230000|2024-12-26 19:27:10|78.51|78.01|78.55|78.05|78.55|78.05|78.51|78.01|10
1735241260000|2024-12-26 19:27:40|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|2
1735241270000|2024-12-26 19:27:50|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735241280000|2024-12-26 19:28:00|78.53|78.03|78.55|78.05|78.57|78.07|78.53|78.03|9
1735241290000|2024-12-26 19:28:10|78.56|78.06|78.57|78.07|78.58|78.08|78.55|78.05|8
1735241300000|2024-12-26 19:28:20|78.58|78.08|78.58|78.08|78.58|78.08|78.57|78.07|3
1735241310000|2024-12-26 19:28:30|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|4
1735241320000|2024-12-26 19:28:40|78.57|78.07|78.57|78.07|78.57|78.07|78.56|78.06|3
1735241330000|2024-12-26 19:28:50|78.56|78.06|78.53|78.03|78.57|78.07|78.53|78.03|8
1735241340000|2024-12-26 19:29:00|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|2
1735241350000|2024-12-26 19:29:10|78.54|78.04|78.54|78.04|78.54|78.04|78.53|78.03|3
1735241360000|2024-12-26 19:29:20|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1735241370000|2024-12-26 19:29:30|78.52|78.02|78.49|77.99|78.52|78.02|78.48|77.98|7
1735241380000|2024-12-26 19:29:40|78.5|78|78.48|77.98|78.5|78|78.48|77.98|4
1735241390000|2024-12-26 19:29:50|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|5
1735241400000|2024-12-26 19:30:00|78.51|78.01|78.5|78|78.53|78.03|78.5|78|6
1735241410000|2024-12-26 19:30:10|78.51|78.01|78.53|78.03|78.53|78.03|78.51|78.01|3
1735241420000|2024-12-26 19:30:20|78.51|78.01|78.47|77.97|78.51|78.01|78.47|77.97|9
1735241430000|2024-12-26 19:30:30|78.46|77.96|78.42|77.92|78.46|77.96|78.42|77.92|5
1735241450000|2024-12-26 19:30:50|78.43|77.93|78.45|77.95|78.46|77.96|78.43|77.93|10
1735241460000|2024-12-26 19:31:00|78.44|77.94|78.41|77.91|78.45|77.95|78.4|77.9|11
1735241470000|2024-12-26 19:31:10|78.46|77.96|78.47|77.97|78.48|77.98|78.45|77.95|9
1735241480000|2024-12-26 19:31:20|78.46|77.96|78.41|77.91|78.46|77.96|78.41|77.91|5
1735241490000|2024-12-26 19:31:30|78.4|77.9|78.44|77.94|78.46|77.96|78.4|77.9|7
1735241500000|2024-12-26 19:31:40|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|4
1735241510000|2024-12-26 19:31:50|78.4|77.9|78.39|77.89|78.4|77.9|78.38|77.88|6
1735241520000|2024-12-26 19:32:00|78.4|77.9|78.37|77.87|78.41|77.91|78.37|77.87|10
1735241530000|2024-12-26 19:32:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735241540000|2024-12-26 19:32:20|78.34|77.84|78.34|77.84|78.35|77.85|78.3|77.8|11
1735241550000|2024-12-26 19:32:30|78.35|77.85|78.37|77.87|78.38|77.88|78.35|77.85|4
1735241560000|2024-12-26 19:32:40|78.38|77.88|78.43|77.93|78.43|77.93|78.37|77.87|8
1735241570000|2024-12-26 19:32:50|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|7
1735241580000|2024-12-26 19:33:00|78.4|77.9|78.43|77.93|78.43|77.93|78.39|77.89|7
1735241590000|2024-12-26 19:33:10|78.42|77.92|78.42|77.92|78.43|77.93|78.42|77.92|3
1735241600000|2024-12-26 19:33:20|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1735241610000|2024-12-26 19:33:30|78.38|77.88|78.35|77.85|78.38|77.88|78.35|77.85|6
1735241620000|2024-12-26 19:33:40|78.36|77.86|78.4|77.9|78.41|77.91|78.36|77.86|6
1735241630000|2024-12-26 19:33:50|78.42|77.92|78.4|77.9|78.42|77.92|78.38|77.88|6
1735241640000|2024-12-26 19:34:00|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|5
1735241650000|2024-12-26 19:34:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735241660000|2024-12-26 19:34:20|78.34|77.84|78.3|77.8|78.34|77.84|78.3|77.8|7
1735241670000|2024-12-26 19:34:30|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|6
1735241680000|2024-12-26 19:34:40|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|4
1735241690000|2024-12-26 19:34:50|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735241700000|2024-12-26 19:35:00|78.24|77.74|78.2|77.7|78.25|77.75|78.2|77.7|5
1735241710000|2024-12-26 19:35:10|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|3
1735241720000|2024-12-26 19:35:20|78.22|77.72|78.23|77.73|78.25|77.75|78.21|77.71|13
1735241730000|2024-12-26 19:35:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735241740000|2024-12-26 19:35:40|78.23|77.73|78.23|77.73|78.25|77.75|78.23|77.73|8
1735241750000|2024-12-26 19:35:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735241760000|2024-12-26 19:36:00|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1735241770000|2024-12-26 19:36:10|78.2|77.7|78.25|77.75|78.26|77.76|78.2|77.7|7
1735241790000|2024-12-26 19:36:30|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|3
1735241800000|2024-12-26 19:36:40|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735241810000|2024-12-26 19:36:50|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735241820000|2024-12-26 19:37:00|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|3
1735241830000|2024-12-26 19:37:10|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735241840000|2024-12-26 19:37:20|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|3
1735241850000|2024-12-26 19:37:30|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735241860000|2024-12-26 19:37:40|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|7
1735241880000|2024-12-26 19:38:00|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1735241890000|2024-12-26 19:38:10|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|4
1735241900000|2024-12-26 19:38:20|78.12|77.62|78.14|77.64|78.14|77.64|78.09|77.59|12
1735241910000|2024-12-26 19:38:30|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|8
1735241920000|2024-12-26 19:38:40|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|2
1735241930000|2024-12-26 19:38:50|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735241940000|2024-12-26 19:39:00|78.21|77.71|78.29|77.79|78.29|77.79|78.21|77.71|8
1735241950000|2024-12-26 19:39:10|78.3|77.8|78.33|77.83|78.34|77.84|78.28|77.78|9
1735241960000|2024-12-26 19:39:20|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1735241970000|2024-12-26 19:39:30|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|7
1735241980000|2024-12-26 19:39:40|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|7
1735241990000|2024-12-26 19:39:50|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|3
1735242000000|2024-12-26 19:40:00|78.24|77.74|78.24|77.74|78.25|77.75|78.23|77.73|6
1735242020000|2024-12-26 19:40:20|78.25|77.75|78.18|77.68|78.26|77.76|78.17|77.67|8
1735242030000|2024-12-26 19:40:30|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1735242040000|2024-12-26 19:40:40|78.15|77.65|78.15|77.65|78.16|77.66|78.15|77.65|3
1735242050000|2024-12-26 19:40:50|78.16|77.66|78.18|77.68|78.2|77.7|78.16|77.66|11
1735242060000|2024-12-26 19:41:00|78.19|77.69|78.17|77.67|78.22|77.72|78.17|77.67|10
1735242070000|2024-12-26 19:41:10|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|4
1735242080000|2024-12-26 19:41:20|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|4
1735242090000|2024-12-26 19:41:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1735242100000|2024-12-26 19:41:40|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735242110000|2024-12-26 19:41:50|78.22|77.72|78.3|77.8|78.3|77.8|78.22|77.72|14
1735242120000|2024-12-26 19:42:00|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|4
1735242130000|2024-12-26 19:42:10|78.31|77.81|78.33|77.83|78.34|77.84|78.31|77.81|9
1735242140000|2024-12-26 19:42:20|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|3
1735242150000|2024-12-26 19:42:30|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735242160000|2024-12-26 19:42:40|78.28|77.78|78.31|77.81|78.31|77.81|78.28|77.78|4
1735242170000|2024-12-26 19:42:50|78.32|77.82|78.33|77.83|78.34|77.84|78.32|77.82|4
1735242180000|2024-12-26 19:43:00|78.34|77.84|78.38|77.88|78.38|77.88|78.33|77.83|10
1735242190000|2024-12-26 19:43:10|78.39|77.89|78.43|77.93|78.43|77.93|78.38|77.88|9
1735242200000|2024-12-26 19:43:20|78.45|77.95|78.45|77.95|78.46|77.96|78.44|77.94|8
1735242210000|2024-12-26 19:43:30|78.46|77.96|78.5|78|78.5|78|78.45|77.95|5
1735242220000|2024-12-26 19:43:40|78.52|78.02|78.58|78.08|78.58|78.08|78.52|78.02|13
1735242230000|2024-12-26 19:43:50|78.57|78.07|78.57|78.07|78.58|78.08|78.56|78.06|7
1735242240000|2024-12-26 19:44:00|78.56|78.06|78.52|78.02|78.56|78.06|78.52|78.02|12
1735242250000|2024-12-26 19:44:10|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1735242260000|2024-12-26 19:44:20|78.52|78.02|78.5|78|78.52|78.02|78.5|78|3
1735242270000|2024-12-26 19:44:30|78.51|78.01|78.5|78|78.51|78.01|78.49|77.99|6
1735242280000|2024-12-26 19:44:40|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|5
1735242290000|2024-12-26 19:44:50|78.5|78|78.52|78.02|78.52|78.02|78.5|78|4
1735242300000|2024-12-26 19:45:00|78.53|78.03|78.54|78.04|78.54|78.04|78.52|78.02|8
1735242310000|2024-12-26 19:45:10|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735242320000|2024-12-26 19:45:20|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|3
1735242330000|2024-12-26 19:45:30|78.57|78.07|78.57|78.07|78.58|78.08|78.56|78.06|5
1735242340000|2024-12-26 19:45:40|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735242350000|2024-12-26 19:45:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735242360000|2024-12-26 19:46:00|78.56|78.06|78.59|78.09|78.59|78.09|78.55|78.05|7
1735242370000|2024-12-26 19:46:10|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|3
1735242380000|2024-12-26 19:46:20|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735242390000|2024-12-26 19:46:30|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|2
1735242400000|2024-12-26 19:46:40|78.58|78.08|78.59|78.09|78.6|78.1|78.58|78.08|4
1735242410000|2024-12-26 19:46:50|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735242420000|2024-12-26 19:47:00|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735242430000|2024-12-26 19:47:10|78.61|78.11|78.64|78.14|78.64|78.14|78.61|78.11|4
1735242440000|2024-12-26 19:47:20|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735242450000|2024-12-26 19:47:30|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|5
1735242460000|2024-12-26 19:47:40|78.64|78.14|78.69|78.19|78.69|78.19|78.64|78.14|6
1735242470000|2024-12-26 19:47:50|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|3
1735242480000|2024-12-26 19:48:00|78.69|78.19|78.74|78.24|78.74|78.24|78.69|78.19|7
1735242490000|2024-12-26 19:48:10|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|5
1735242500000|2024-12-26 19:48:20|78.76|78.26|78.69|78.19|78.76|78.26|78.69|78.19|9
1735242510000|2024-12-26 19:48:30|78.68|78.18|78.65|78.15|78.68|78.18|78.65|78.15|4
1735242520000|2024-12-26 19:48:40|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|5
1735242530000|2024-12-26 19:48:50|78.66|78.16|78.68|78.18|78.68|78.18|78.66|78.16|5
1735242540000|2024-12-26 19:49:00|78.67|78.17|78.68|78.18|78.68|78.18|78.65|78.15|10
1735242550000|2024-12-26 19:49:10|78.69|78.19|78.72|78.22|78.73|78.23|78.69|78.19|3
1735242560000|2024-12-26 19:49:20|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|8
1735242570000|2024-12-26 19:49:30|78.74|78.24|78.75|78.25|78.75|78.25|78.73|78.23|6
1735242580000|2024-12-26 19:49:40|78.74|78.24|78.77|78.27|78.78|78.28|78.74|78.24|7
1735242590000|2024-12-26 19:49:50|78.78|78.28|78.71|78.21|78.78|78.28|78.71|78.21|10
1735242600000|2024-12-26 19:50:00|78.7|78.2|78.7|78.2|78.72|78.22|78.7|78.2|4
1735242610000|2024-12-26 19:50:10|78.71|78.21|78.74|78.24|78.75|78.25|78.71|78.21|5
1735242620000|2024-12-26 19:50:20|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735242630000|2024-12-26 19:50:30|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1735242640000|2024-12-26 19:50:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735242650000|2024-12-26 19:50:50|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|4
1735242660000|2024-12-26 19:51:00|78.71|78.21|78.68|78.18|78.71|78.21|78.67|78.17|9
1735242670000|2024-12-26 19:51:10|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1735242680000|2024-12-26 19:51:20|78.68|78.18|78.7|78.2|78.71|78.21|78.68|78.18|7
1735242690000|2024-12-26 19:51:30|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|6
1735242700000|2024-12-26 19:51:40|78.69|78.19|78.7|78.2|78.7|78.2|78.67|78.17|7
1735242710000|2024-12-26 19:51:50|78.71|78.21|78.73|78.23|78.74|78.24|78.71|78.21|4
1735242720000|2024-12-26 19:52:00|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|6
1735242740000|2024-12-26 19:52:20|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|3
1735242750000|2024-12-26 19:52:30|78.69|78.19|78.65|78.15|78.69|78.19|78.64|78.14|10
1735242760000|2024-12-26 19:52:40|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735242770000|2024-12-26 19:52:50|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1735242780000|2024-12-26 19:53:00|78.65|78.15|78.62|78.12|78.65|78.15|78.58|78.08|7
1735242790000|2024-12-26 19:53:10|78.61|78.11|78.62|78.12|78.62|78.12|78.6|78.1|4
1735242800000|2024-12-26 19:53:20|78.61|78.11|78.64|78.14|78.65|78.15|78.61|78.11|3
1735242810000|2024-12-26 19:53:30|78.65|78.15|78.65|78.15|78.67|78.17|78.65|78.15|4
1735242820000|2024-12-26 19:53:40|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|5
1735242830000|2024-12-26 19:53:50|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735242840000|2024-12-26 19:54:00|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735242860000|2024-12-26 19:54:20|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735242870000|2024-12-26 19:54:30|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735242880000|2024-12-26 19:54:40|78.69|78.19|78.71|78.21|78.73|78.23|78.69|78.19|6
1735242890000|2024-12-26 19:54:50|78.7|78.2|78.7|78.2|78.71|78.21|78.7|78.2|3
1735242900000|2024-12-26 19:55:00|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735242910000|2024-12-26 19:55:10|78.73|78.23|78.74|78.24|78.74|78.24|78.72|78.22|4
1735242920000|2024-12-26 19:55:20|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1735242930000|2024-12-26 19:55:30|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735242940000|2024-12-26 19:55:40|78.69|78.19|78.7|78.2|78.72|78.22|78.69|78.19|4
1735242960000|2024-12-26 19:56:00|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735242970000|2024-12-26 19:56:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|6
1735242980000|2024-12-26 19:56:20|78.68|78.18|78.67|78.17|78.68|78.18|78.66|78.16|4
1735242990000|2024-12-26 19:56:30|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735243000000|2024-12-26 19:56:40|78.7|78.2|78.74|78.24|78.74|78.24|78.69|78.19|8
1735243010000|2024-12-26 19:56:50|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735243020000|2024-12-26 19:57:00|78.75|78.25|78.74|78.24|78.76|78.26|78.73|78.23|6
1735243030000|2024-12-26 19:57:10|78.75|78.25|78.78|78.28|78.78|78.28|78.74|78.24|6
1735243040000|2024-12-26 19:57:20|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735243050000|2024-12-26 19:57:30|78.81|78.31|78.82|78.32|78.82|78.32|78.8|78.3|3
1735243060000|2024-12-26 19:57:40|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|5
1735243070000|2024-12-26 19:57:50|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|9
1735243080000|2024-12-26 19:58:00|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1735243090000|2024-12-26 19:58:10|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|7
1735243100000|2024-12-26 19:58:20|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|5
1735243110000|2024-12-26 19:58:30|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|5
1735243150000|2024-12-26 19:59:10|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|5
1735243190000|2024-12-26 19:59:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735243200000|2024-12-26 20:00:00|78.77|78.27|78.72|78.22|78.77|78.27|78.72|78.22|4
1735243210000|2024-12-26 20:00:10|78.73|78.23|78.77|78.27|78.77|78.27|78.72|78.22|9
1735243220000|2024-12-26 20:00:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735243230000|2024-12-26 20:00:30|78.78|78.28|78.79|78.29|78.8|78.3|78.77|78.27|13
1735243240000|2024-12-26 20:00:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735243250000|2024-12-26 20:00:50|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|3
1735243260000|2024-12-26 20:01:00|78.74|78.24|78.73|78.23|78.74|78.24|78.72|78.22|5
1735243270000|2024-12-26 20:01:10|78.74|78.24|78.79|78.29|78.79|78.29|78.74|78.24|6
1735243280000|2024-12-26 20:01:20|78.78|78.28|78.75|78.25|78.79|78.29|78.75|78.25|8
1735243290000|2024-12-26 20:01:30|78.74|78.24|78.68|78.18|78.74|78.24|78.68|78.18|7
1735243300000|2024-12-26 20:01:40|78.69|78.19|78.63|78.13|78.69|78.19|78.63|78.13|7
1735243310000|2024-12-26 20:01:50|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|5
1735243320000|2024-12-26 20:02:00|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|5
1735243330000|2024-12-26 20:02:10|78.6|78.1|78.61|78.11|78.64|78.14|78.6|78.1|12
1735243340000|2024-12-26 20:02:20|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|2
1735243350000|2024-12-26 20:02:30|78.58|78.08|78.58|78.08|78.58|78.08|78.57|78.07|5
1735243360000|2024-12-26 20:02:40|78.59|78.09|78.63|78.13|78.64|78.14|78.59|78.09|7
1735243370000|2024-12-26 20:02:50|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|7
1735243380000|2024-12-26 20:03:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|6
1735243390000|2024-12-26 20:03:10|78.71|78.21|78.75|78.25|78.76|78.26|78.71|78.21|10
1735243400000|2024-12-26 20:03:20|78.73|78.23|78.72|78.22|78.73|78.23|78.71|78.21|4
1735243410000|2024-12-26 20:03:30|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735243420000|2024-12-26 20:03:40|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735243440000|2024-12-26 20:04:00|78.73|78.23|78.73|78.23|78.75|78.25|78.73|78.23|3
1735243450000|2024-12-26 20:04:10|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|6
1735243470000|2024-12-26 20:04:30|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735243490000|2024-12-26 20:04:50|78.8|78.3|78.8|78.3|78.83|78.33|78.79|78.29|7
1735243500000|2024-12-26 20:05:00|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735243510000|2024-12-26 20:05:10|78.79|78.29|78.77|78.27|78.79|78.29|78.72|78.22|9
1735243520000|2024-12-26 20:05:20|78.78|78.28|78.8|78.3|78.81|78.31|78.77|78.27|6
1735243540000|2024-12-26 20:05:40|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735243560000|2024-12-26 20:06:00|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|3
1735243570000|2024-12-26 20:06:10|78.81|78.31|78.83|78.33|78.84|78.34|78.8|78.3|7
1735243580000|2024-12-26 20:06:20|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735243590000|2024-12-26 20:06:30|78.75|78.25|78.7|78.2|78.75|78.25|78.7|78.2|6
1735243600000|2024-12-26 20:06:40|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|4
1735243610000|2024-12-26 20:06:50|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|3
1735243620000|2024-12-26 20:07:00|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1735243630000|2024-12-26 20:07:10|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|3
1735243640000|2024-12-26 20:07:20|78.66|78.16|78.63|78.13|78.66|78.16|78.62|78.12|4
1735243650000|2024-12-26 20:07:30|78.64|78.14|78.65|78.15|78.66|78.16|78.64|78.14|7
1735243660000|2024-12-26 20:07:40|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|3
1735243670000|2024-12-26 20:07:50|78.63|78.13|78.64|78.14|78.64|78.14|78.61|78.11|7
1735243680000|2024-12-26 20:08:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|6
1735243690000|2024-12-26 20:08:10|78.63|78.13|78.74|78.24|78.74|78.24|78.63|78.13|10
1735243700000|2024-12-26 20:08:20|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1735243710000|2024-12-26 20:08:30|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735243720000|2024-12-26 20:08:40|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|5
1735243730000|2024-12-26 20:08:50|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|2
1735243740000|2024-12-26 20:09:00|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|4
1735243750000|2024-12-26 20:09:10|78.69|78.19|78.69|78.19|78.7|78.2|78.69|78.19|3
1735243760000|2024-12-26 20:09:20|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|9
1735243770000|2024-12-26 20:09:30|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735243780000|2024-12-26 20:09:40|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735243800000|2024-12-26 20:10:00|78.68|78.18|78.7|78.2|78.71|78.21|78.66|78.16|13
1735243810000|2024-12-26 20:10:10|78.69|78.19|78.69|78.19|78.7|78.2|78.69|78.19|3
1735243820000|2024-12-26 20:10:20|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|4
1735243840000|2024-12-26 20:10:40|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735243850000|2024-12-26 20:10:50|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735243860000|2024-12-26 20:11:00|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735243870000|2024-12-26 20:11:10|78.66|78.16|78.65|78.15|78.66|78.16|78.63|78.13|10
1735243880000|2024-12-26 20:11:20|78.64|78.14|78.69|78.19|78.7|78.2|78.64|78.14|9
1735243890000|2024-12-26 20:11:30|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|3
1735243920000|2024-12-26 20:12:00|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735243930000|2024-12-26 20:12:10|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735243960000|2024-12-26 20:12:40|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735243970000|2024-12-26 20:12:50|78.64|78.14|78.64|78.14|78.65|78.15|78.64|78.14|3
1735243980000|2024-12-26 20:13:00|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|5
1735243990000|2024-12-26 20:13:10|78.64|78.14|78.61|78.11|78.64|78.14|78.61|78.11|4
1735244000000|2024-12-26 20:13:20|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|6
1735244010000|2024-12-26 20:13:30|78.6|78.1|78.62|78.12|78.63|78.13|78.6|78.1|4
1735244020000|2024-12-26 20:13:40|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|3
1735244050000|2024-12-26 20:14:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735244060000|2024-12-26 20:14:20|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735244070000|2024-12-26 20:14:30|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|2
1735244090000|2024-12-26 20:14:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735244100000|2024-12-26 20:15:00|78.57|78.07|78.56|78.06|78.58|78.08|78.56|78.06|4
1735244110000|2024-12-26 20:15:10|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735244120000|2024-12-26 20:15:20|78.58|78.08|78.59|78.09|78.6|78.1|78.57|78.07|7
1735244130000|2024-12-26 20:15:30|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735244140000|2024-12-26 20:15:40|78.59|78.09|78.55|78.05|78.59|78.09|78.55|78.05|5
1735244150000|2024-12-26 20:15:50|78.54|78.04|78.6|78.1|78.61|78.11|78.54|78.04|8
1735244160000|2024-12-26 20:16:00|78.59|78.09|78.58|78.08|78.59|78.09|78.57|78.07|4
1735244170000|2024-12-26 20:16:10|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|2
1735244180000|2024-12-26 20:16:20|78.55|78.05|78.47|77.97|78.55|78.05|78.47|77.97|6
1735244190000|2024-12-26 20:16:30|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735244200000|2024-12-26 20:16:40|78.44|77.94|78.4|77.9|78.44|77.94|78.39|77.89|11
1735244210000|2024-12-26 20:16:50|78.39|77.89|78.34|77.84|78.4|77.9|78.34|77.84|8
1735244220000|2024-12-26 20:17:00|78.35|77.85|78.3|77.8|78.35|77.85|78.3|77.8|4
1735244230000|2024-12-26 20:17:10|78.31|77.81|78.3|77.8|78.32|77.82|78.3|77.8|6
1735244240000|2024-12-26 20:17:20|78.29|77.79|78.28|77.78|78.3|77.8|78.27|77.77|6
1735244250000|2024-12-26 20:17:30|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735244270000|2024-12-26 20:17:50|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|5
1735244280000|2024-12-26 20:18:00|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735244300000|2024-12-26 20:18:20|78.28|77.78|78.24|77.74|78.28|77.78|78.24|77.74|7
1735244310000|2024-12-26 20:18:30|78.23|77.73|78.23|77.73|78.25|77.75|78.22|77.72|5
1735244320000|2024-12-26 20:18:40|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1735244330000|2024-12-26 20:18:50|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|4
1735244340000|2024-12-26 20:19:00|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|5
1735244350000|2024-12-26 20:19:10|78.23|77.73|78.2|77.7|78.23|77.73|78.2|77.7|7
1735244360000|2024-12-26 20:19:20|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735244370000|2024-12-26 20:19:30|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1735244380000|2024-12-26 20:19:40|78.22|77.72|78.26|77.76|78.27|77.77|78.22|77.72|8
1735244390000|2024-12-26 20:19:50|78.27|77.77|78.32|77.82|78.33|77.83|78.26|77.76|9
1735244400000|2024-12-26 20:20:00|78.31|77.81|78.25|77.75|78.31|77.81|78.25|77.75|10
1735244410000|2024-12-26 20:20:10|78.24|77.74|78.22|77.72|78.26|77.76|78.21|77.71|13
1735244420000|2024-12-26 20:20:20|78.23|77.73|78.2|77.7|78.24|77.74|78.2|77.7|10
1735244430000|2024-12-26 20:20:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1735244440000|2024-12-26 20:20:40|78.21|77.71|78.2|77.7|78.23|77.73|78.2|77.7|8
1735244450000|2024-12-26 20:20:50|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1735244460000|2024-12-26 20:21:00|78.19|77.69|78.23|77.73|78.23|77.73|78.18|77.68|5
1735244470000|2024-12-26 20:21:10|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1735244480000|2024-12-26 20:21:20|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735244490000|2024-12-26 20:21:30|78.19|77.69|78.18|77.68|78.19|77.69|78.17|77.67|3
1735244500000|2024-12-26 20:21:40|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735244510000|2024-12-26 20:21:50|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|7
1735244520000|2024-12-26 20:22:00|78.14|77.64|78.18|77.68|78.18|77.68|78.14|77.64|5
1735244540000|2024-12-26 20:22:20|78.19|77.69|78.22|77.72|78.22|77.72|78.18|77.68|4
1735244550000|2024-12-26 20:22:30|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|5
1735244560000|2024-12-26 20:22:40|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735244570000|2024-12-26 20:22:50|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|3
1735244580000|2024-12-26 20:23:00|78.22|77.72|78.21|77.71|78.23|77.73|78.2|77.7|5
1735244590000|2024-12-26 20:23:10|78.2|77.7|78.17|77.67|78.2|77.7|78.17|77.67|3
1735244600000|2024-12-26 20:23:20|78.15|77.65|78.16|77.66|78.17|77.67|78.15|77.65|6
1735244610000|2024-12-26 20:23:30|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735244620000|2024-12-26 20:23:40|78.14|77.64|78.14|77.64|78.16|77.66|78.14|77.64|5
1735244630000|2024-12-26 20:23:50|78.15|77.65|78.14|77.64|78.15|77.65|78.14|77.64|2
1735244650000|2024-12-26 20:24:10|78.15|77.65|78.14|77.64|78.15|77.65|78.13|77.63|3
1735244660000|2024-12-26 20:24:20|78.13|77.63|78.09|77.59|78.13|77.63|78.09|77.59|3
1735244670000|2024-12-26 20:24:30|78.08|77.58|78.06|77.56|78.08|77.58|78.05|77.55|4
1735244680000|2024-12-26 20:24:40|78.05|77.55|78|77.5|78.05|77.55|78|77.5|8
1735244690000|2024-12-26 20:24:50|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1735244700000|2024-12-26 20:25:00|78.01|77.51|78.03|77.53|78.03|77.53|78.01|77.51|7
1735244710000|2024-12-26 20:25:10|78.02|77.52|77.98|77.48|78.02|77.52|77.98|77.48|5
1735244720000|2024-12-26 20:25:20|77.97|77.47|77.99|77.49|77.99|77.49|77.97|77.47|5
1735244730000|2024-12-26 20:25:30|77.98|77.48|78.02|77.52|78.02|77.52|77.98|77.48|5
1735244740000|2024-12-26 20:25:40|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735244750000|2024-12-26 20:25:50|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735244760000|2024-12-26 20:26:00|78.05|77.55|78.07|77.57|78.07|77.57|78.05|77.55|3
1735244770000|2024-12-26 20:26:10|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|4
1735244780000|2024-12-26 20:26:20|78.08|77.58|78.07|77.57|78.1|77.6|78.07|77.57|9
1735244790000|2024-12-26 20:26:30|78.06|77.56|78.05|77.55|78.06|77.56|78.05|77.55|4
1735244800000|2024-12-26 20:26:40|78.04|77.54|77.99|77.49|78.05|77.55|77.99|77.49|8
1735244810000|2024-12-26 20:26:50|77.98|77.48|77.98|77.48|77.98|77.48|77.97|77.47|3
1735244820000|2024-12-26 20:27:00|77.99|77.49|78.03|77.53|78.04|77.54|77.99|77.49|7
1735244840000|2024-12-26 20:27:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1735244860000|2024-12-26 20:27:40|78.02|77.52|78.02|77.52|78.04|77.54|78.02|77.52|4
1735244870000|2024-12-26 20:27:50|78.03|77.53|78.05|77.55|78.06|77.56|78.03|77.53|5
1735244880000|2024-12-26 20:28:00|78.06|77.56|78.06|77.56|78.06|77.56|78.05|77.55|3
1735244890000|2024-12-26 20:28:10|78.07|77.57|78.05|77.55|78.07|77.57|78.05|77.55|5
1735244900000|2024-12-26 20:28:20|78.04|77.54|77.99|77.49|78.04|77.54|77.99|77.49|5
1735244920000|2024-12-26 20:28:40|78.01|77.51|78.02|77.52|78.03|77.53|78.01|77.51|4
1735244930000|2024-12-26 20:28:50|78.03|77.53|78.04|77.54|78.04|77.54|78.01|77.51|8
1735244940000|2024-12-26 20:29:00|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735244950000|2024-12-26 20:29:10|78.07|77.57|78.08|77.58|78.08|77.58|78.05|77.55|10
1735244960000|2024-12-26 20:29:20|78.07|77.57|78.06|77.56|78.07|77.57|78.06|77.56|4
1735244970000|2024-12-26 20:29:30|78.05|77.55|78.07|77.57|78.07|77.57|78.05|77.55|3
1735244980000|2024-12-26 20:29:40|78.06|77.56|78.04|77.54|78.06|77.56|78.03|77.53|5
1735245000000|2024-12-26 20:30:00|78.03|77.53|78.09|77.59|78.09|77.59|78.03|77.53|6
1735245010000|2024-12-26 20:30:10|78.08|77.58|78.09|77.59|78.1|77.6|78.07|77.57|7
1735245020000|2024-12-26 20:30:20|78.07|77.57|78.11|77.61|78.13|77.63|78.07|77.57|10
1735245030000|2024-12-26 20:30:30|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|3
1735245040000|2024-12-26 20:30:40|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1735245050000|2024-12-26 20:30:50|78.1|77.6|78.09|77.59|78.1|77.6|78.09|77.59|4
1735245070000|2024-12-26 20:31:10|78.11|77.61|78.1|77.6|78.12|77.62|78.1|77.6|7
1735245080000|2024-12-26 20:31:20|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|5
1735245090000|2024-12-26 20:31:30|78.13|77.63|78.09|77.59|78.13|77.63|78.08|77.58|6
1735245100000|2024-12-26 20:31:40|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|6
1735245110000|2024-12-26 20:31:50|78.12|77.62|78.11|77.61|78.12|77.62|78.11|77.61|2
1735245120000|2024-12-26 20:32:00|78.12|77.62|78.05|77.55|78.12|77.62|78.02|77.52|11
1735245140000|2024-12-26 20:32:20|78.04|77.54|78.02|77.52|78.04|77.54|78|77.5|8
1735245150000|2024-12-26 20:32:30|78.01|77.51|78.04|77.54|78.04|77.54|78.01|77.51|4
1735245160000|2024-12-26 20:32:40|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|2
1735245190000|2024-12-26 20:33:10|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735245200000|2024-12-26 20:33:20|78.06|77.56|78.05|77.55|78.06|77.56|78.05|77.55|2
1735245210000|2024-12-26 20:33:30|78.04|77.54|78.04|77.54|78.05|77.55|78.04|77.54|3
1735245220000|2024-12-26 20:33:40|78.03|77.53|77.97|77.47|78.03|77.53|77.97|77.47|5
1735245230000|2024-12-26 20:33:50|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1735245240000|2024-12-26 20:34:00|77.98|77.48|77.99|77.49|78.04|77.54|77.98|77.48|15
1735245250000|2024-12-26 20:34:10|78.02|77.52|78.04|77.54|78.05|77.55|78.02|77.52|9
1735245260000|2024-12-26 20:34:20|78.03|77.53|78.06|77.56|78.06|77.56|78.03|77.53|6
1735245270000|2024-12-26 20:34:30|78.07|77.57|78.1|77.6|78.1|77.6|78.06|77.56|6
1735245280000|2024-12-26 20:34:40|78.11|77.61|78.11|77.61|78.11|77.61|78.11|77.61|1
1735245290000|2024-12-26 20:34:50|78.09|77.59|78.07|77.57|78.09|77.59|78.05|77.55|7
1735245300000|2024-12-26 20:35:00|78.06|77.56|78.07|77.57|78.1|77.6|78.06|77.56|16
1735245310000|2024-12-26 20:35:10|78.06|77.56|78.08|77.58|78.08|77.58|78.02|77.52|8
1735245320000|2024-12-26 20:35:20|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|2
1735245330000|2024-12-26 20:35:30|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|2
1735245340000|2024-12-26 20:35:40|78.11|77.61|78.11|77.61|78.12|77.62|78.11|77.61|3
1735245350000|2024-12-26 20:35:50|78.12|77.62|78.13|77.63|78.14|77.64|78.12|77.62|4
1735245360000|2024-12-26 20:36:00|78.11|77.61|78.12|77.62|78.12|77.62|78.11|77.61|2
1735245370000|2024-12-26 20:36:10|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735245380000|2024-12-26 20:36:20|78.13|77.63|78.12|77.62|78.13|77.63|78.11|77.61|6
1735245390000|2024-12-26 20:36:30|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735245400000|2024-12-26 20:36:40|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|5
1735245410000|2024-12-26 20:36:50|78.16|77.66|78.2|77.7|78.2|77.7|78.16|77.66|8
1735245420000|2024-12-26 20:37:00|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735245430000|2024-12-26 20:37:10|78.18|77.68|78.22|77.72|78.23|77.73|78.17|77.67|10
1735245440000|2024-12-26 20:37:20|78.2|77.7|78.16|77.66|78.21|77.71|78.16|77.66|5
1735245450000|2024-12-26 20:37:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|7
1735245460000|2024-12-26 20:37:40|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|4
1735245470000|2024-12-26 20:37:50|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|3
1735245480000|2024-12-26 20:38:00|78.16|77.66|78.18|77.68|78.18|77.68|78.16|77.66|3
1735245490000|2024-12-26 20:38:10|78.17|77.67|78.14|77.64|78.18|77.68|78.14|77.64|5
1735245500000|2024-12-26 20:38:20|78.15|77.65|78.16|77.66|78.16|77.66|78.14|77.64|6
1735245510000|2024-12-26 20:38:30|78.14|77.64|78.14|77.64|78.15|77.65|78.13|77.63|8
1735245520000|2024-12-26 20:38:40|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735245530000|2024-12-26 20:38:50|78.12|77.62|78.13|77.63|78.14|77.64|78.11|77.61|8
1735245540000|2024-12-26 20:39:00|78.12|77.62|78.05|77.55|78.12|77.62|78.05|77.55|5
1735245550000|2024-12-26 20:39:10|78.04|77.54|78.03|77.53|78.05|77.55|78.02|77.52|6
1735245570000|2024-12-26 20:39:30|78.02|77.52|78.02|77.52|78.02|77.52|78.01|77.51|3
1735245580000|2024-12-26 20:39:40|78.03|77.53|78.07|77.57|78.07|77.57|78.03|77.53|4
1735245590000|2024-12-26 20:39:50|78.05|77.55|78.06|77.56|78.06|77.56|78.05|77.55|6
1735245600000|2024-12-26 20:40:00|78.07|77.57|78.01|77.51|78.07|77.57|78|77.5|8
1735245610000|2024-12-26 20:40:10|78.02|77.52|78.01|77.51|78.03|77.53|78.01|77.51|4
1735245620000|2024-12-26 20:40:20|78.04|77.54|78.06|77.56|78.06|77.56|78.02|77.52|7
1735245630000|2024-12-26 20:40:30|78.07|77.57|78.1|77.6|78.1|77.6|78.07|77.57|4
1735245640000|2024-12-26 20:40:40|78.11|77.61|78.1|77.6|78.11|77.61|78.1|77.6|2
1735245650000|2024-12-26 20:40:50|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|6
1735245660000|2024-12-26 20:41:00|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|4
1735245670000|2024-12-26 20:41:10|78.13|77.63|78.09|77.59|78.13|77.63|78.08|77.58|7
1735245690000|2024-12-26 20:41:30|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1735245700000|2024-12-26 20:41:40|78.11|77.61|78.11|77.61|78.11|77.61|78.1|77.6|5
1735245710000|2024-12-26 20:41:50|78.1|77.6|78.11|77.61|78.11|77.61|78.1|77.6|2
1735245720000|2024-12-26 20:42:00|78.12|77.62|78.1|77.6|78.12|77.62|78.09|77.59|5
1735245730000|2024-12-26 20:42:10|78.11|77.61|78.1|77.6|78.11|77.61|78.1|77.6|2
1735245740000|2024-12-26 20:42:20|78.09|77.59|78.11|77.61|78.12|77.62|78.09|77.59|5
1735245760000|2024-12-26 20:42:40|78.12|77.62|78.12|77.62|78.13|77.63|78.11|77.61|7
1735245780000|2024-12-26 20:43:00|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|9
1735245790000|2024-12-26 20:43:10|78.07|77.57|78.07|77.57|78.08|77.58|78.06|77.56|6
1735245800000|2024-12-26 20:43:20|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1735245810000|2024-12-26 20:43:30|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|4
1735245820000|2024-12-26 20:43:40|78.01|77.51|78.04|77.54|78.04|77.54|78.01|77.51|3
1735245830000|2024-12-26 20:43:50|78.05|77.55|78.08|77.58|78.08|77.58|78.03|77.53|6
1735245840000|2024-12-26 20:44:00|78.06|77.56|78.05|77.55|78.06|77.56|78.03|77.53|6
1735245850000|2024-12-26 20:44:10|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|3
1735245860000|2024-12-26 20:44:20|78.03|77.53|78.02|77.52|78.03|77.53|78.02|77.52|4
1735245870000|2024-12-26 20:44:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735245880000|2024-12-26 20:44:40|78.02|77.52|78.02|77.52|78.02|77.52|78.01|77.51|3
1735245890000|2024-12-26 20:44:50|78.01|77.51|78.01|77.51|78.01|77.51|78.01|77.51|1
1735245900000|2024-12-26 20:45:00|78|77.5|77.99|77.49|78|77.5|77.99|77.49|2
1735245910000|2024-12-26 20:45:10|77.98|77.48|77.95|77.45|77.98|77.48|77.94|77.44|3
1735245920000|2024-12-26 20:45:20|77.96|77.46|78.03|77.53|78.05|77.55|77.95|77.45|13
1735245930000|2024-12-26 20:45:30|78.04|77.54|78.05|77.55|78.06|77.56|78.04|77.54|6
1735245940000|2024-12-26 20:45:40|78.06|77.56|78.1|77.6|78.11|77.61|78.06|77.56|9
1735245950000|2024-12-26 20:45:50|78.11|77.61|78.11|77.61|78.11|77.61|78.11|77.61|1
1735245960000|2024-12-26 20:46:00|78.1|77.6|78.12|77.62|78.12|77.62|78.09|77.59|11
1735245970000|2024-12-26 20:46:10|78.13|77.63|78.13|77.63|78.14|77.64|78.1|77.6|8
1735245980000|2024-12-26 20:46:20|78.14|77.64|78.16|77.66|78.16|77.66|78.13|77.63|6
1735245990000|2024-12-26 20:46:30|78.18|77.68|78.19|77.69|78.19|77.69|78.16|77.66|4
1735246000000|2024-12-26 20:46:40|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|6
1735246010000|2024-12-26 20:46:50|78.13|77.63|78.09|77.59|78.13|77.63|78.09|77.59|6
1735246020000|2024-12-26 20:47:00|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|5
1735246030000|2024-12-26 20:47:10|78.12|77.62|78.09|77.59|78.14|77.64|78.09|77.59|7
1735246040000|2024-12-26 20:47:20|78.08|77.58|78.09|77.59|78.1|77.6|78.08|77.58|4
1735246050000|2024-12-26 20:47:30|78.1|77.6|78.13|77.63|78.13|77.63|78.09|77.59|6
1735246070000|2024-12-26 20:47:50|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|3
1735246080000|2024-12-26 20:48:00|78.14|77.64|78.16|77.66|78.17|77.67|78.14|77.64|7
1735246090000|2024-12-26 20:48:10|78.15|77.65|78.09|77.59|78.15|77.65|78.09|77.59|7
1735246100000|2024-12-26 20:48:20|78.07|77.57|78.03|77.53|78.07|77.57|78.02|77.52|6
1735246110000|2024-12-26 20:48:30|78.02|77.52|78.03|77.53|78.04|77.54|78.01|77.51|6
1735246120000|2024-12-26 20:48:40|78.04|77.54|78.03|77.53|78.04|77.54|78.02|77.52|3
1735246130000|2024-12-26 20:48:50|78.02|77.52|78.02|77.52|78.03|77.53|78.02|77.52|3
1735246140000|2024-12-26 20:49:00|78|77.5|78|77.5|78.01|77.51|78|77.5|3
1735246150000|2024-12-26 20:49:10|78.01|77.51|78.03|77.53|78.05|77.55|78|77.5|9
1735246160000|2024-12-26 20:49:20|78.04|77.54|78.04|77.54|78.04|77.54|78.03|77.53|3
1735246170000|2024-12-26 20:49:30|78.03|77.53|77.99|77.49|78.03|77.53|77.99|77.49|4
1735246180000|2024-12-26 20:49:40|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1735246190000|2024-12-26 20:49:50|78|77.5|78.01|77.51|78.01|77.51|78|77.5|6
1735246200000|2024-12-26 20:50:00|78|77.5|78.02|77.52|78.03|77.53|77.99|77.49|10
1735246210000|2024-12-26 20:50:10|78|77.5|77.97|77.47|78.03|77.53|77.97|77.47|10
1735246220000|2024-12-26 20:50:20|77.96|77.46|77.89|77.39|77.96|77.46|77.89|77.39|8
1735246240000|2024-12-26 20:50:40|77.88|77.38|77.85|77.35|77.88|77.38|77.84|77.34|5
1735246250000|2024-12-26 20:50:50|77.84|77.34|77.82|77.32|77.84|77.34|77.82|77.32|3
1735246260000|2024-12-26 20:51:00|77.83|77.33|77.82|77.32|77.83|77.33|77.8|77.3|9
1735246270000|2024-12-26 20:51:10|77.83|77.33|77.81|77.31|77.83|77.33|77.81|77.31|3
1735246280000|2024-12-26 20:51:20|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|3
1735246290000|2024-12-26 20:51:30|77.76|77.26|77.71|77.21|77.76|77.26|77.71|77.21|8
1735246300000|2024-12-26 20:51:40|77.72|77.22|77.72|77.22|77.72|77.22|77.72|77.22|1
1735246310000|2024-12-26 20:51:50|77.73|77.23|77.76|77.26|77.78|77.28|77.73|77.23|5
1735246320000|2024-12-26 20:52:00|77.77|77.27|77.76|77.26|77.77|77.27|77.75|77.25|6
1735246330000|2024-12-26 20:52:10|77.75|77.25|77.81|77.31|77.81|77.31|77.7|77.2|12
1735246340000|2024-12-26 20:52:20|77.82|77.32|77.81|77.31|77.84|77.34|77.81|77.31|10
1735246350000|2024-12-26 20:52:30|77.82|77.32|77.84|77.34|77.86|77.36|77.82|77.32|11
1735246370000|2024-12-26 20:52:50|77.86|77.36|77.93|77.43|77.93|77.43|77.86|77.36|13
1735246380000|2024-12-26 20:53:00|77.92|77.42|77.94|77.44|77.94|77.44|77.92|77.42|7
1735246390000|2024-12-26 20:53:10|77.93|77.43|77.92|77.42|77.95|77.45|77.92|77.42|8
1735246400000|2024-12-26 20:53:20|77.93|77.43|77.87|77.37|77.93|77.43|77.87|77.37|8
1735246410000|2024-12-26 20:53:30|77.88|77.38|77.91|77.41|77.93|77.43|77.87|77.37|9
1735246420000|2024-12-26 20:53:40|77.92|77.42|77.93|77.43|77.94|77.44|77.92|77.42|5
1735246430000|2024-12-26 20:53:50|77.94|77.44|77.95|77.45|77.96|77.46|77.94|77.44|4
1735246440000|2024-12-26 20:54:00|77.96|77.46|77.95|77.45|77.97|77.47|77.95|77.45|6
1735246450000|2024-12-26 20:54:10|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735246460000|2024-12-26 20:54:20|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735246470000|2024-12-26 20:54:30|77.94|77.44|77.89|77.39|77.94|77.44|77.89|77.39|8
1735246490000|2024-12-26 20:54:50|77.88|77.38|77.88|77.38|77.88|77.38|77.88|77.38|1
1735246500000|2024-12-26 20:55:00|77.87|77.37|77.85|77.35|77.87|77.37|77.82|77.32|13
1735246510000|2024-12-26 20:55:10|77.86|77.36|77.84|77.34|77.86|77.36|77.83|77.33|8
1735246520000|2024-12-26 20:55:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735246530000|2024-12-26 20:55:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1735246540000|2024-12-26 20:55:40|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735246550000|2024-12-26 20:55:50|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1735246560000|2024-12-26 20:56:00|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|3
1735246570000|2024-12-26 20:56:10|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|4
1735246580000|2024-12-26 20:56:20|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|5
1735246600000|2024-12-26 20:56:40|77.95|77.45|77.95|77.45|77.95|77.45|77.94|77.44|3
1735246610000|2024-12-26 20:56:50|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|4
1735246620000|2024-12-26 20:57:00|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735246650000|2024-12-26 20:57:30|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|3
1735246660000|2024-12-26 20:57:40|77.94|77.44|77.99|77.49|77.99|77.49|77.94|77.44|9
1735246670000|2024-12-26 20:57:50|78.01|77.51|78.14|77.64|78.14|77.64|78.01|77.51|7
1735246680000|2024-12-26 20:58:00|78.13|77.63|78.18|77.68|78.18|77.68|78.13|77.63|10
1735246690000|2024-12-26 20:58:10|78.17|77.67|78.17|77.67|78.18|77.68|78.16|77.66|6
1735246700000|2024-12-26 20:58:20|78.18|77.68|78.19|77.69|78.2|77.7|78.18|77.68|7
1735246720000|2024-12-26 20:58:40|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1735246730000|2024-12-26 20:58:50|78.22|77.72|78.19|77.69|78.22|77.72|78.19|77.69|3
1735246740000|2024-12-26 20:59:00|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|2
1735246750000|2024-12-26 20:59:10|78.15|77.65|78.14|77.64|78.16|77.66|78.13|77.63|7
1735246760000|2024-12-26 20:59:20|78.16|77.66|78.17|77.67|78.17|77.67|78.16|77.66|2
1735246770000|2024-12-26 20:59:30|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|9
1735246780000|2024-12-26 20:59:40|78.12|77.62|78.09|77.59|78.13|77.63|78.08|77.58|7
1735246790000|2024-12-26 20:59:50|78.11|77.61|78.08|77.58|78.11|77.61|78.03|77.53|10
1735246800000|2024-12-26 21:00:00|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|4
1735246810000|2024-12-26 21:00:10|78.09|77.59|78.09|77.59|78.12|77.62|78.09|77.59|7
1735246820000|2024-12-26 21:00:20|78.1|77.6|78.09|77.59|78.13|77.63|78.09|77.59|7
1735246830000|2024-12-26 21:00:30|78.08|77.58|78.07|77.57|78.08|77.58|78.06|77.56|4
1735246840000|2024-12-26 21:00:40|78.06|77.56|78.05|77.55|78.06|77.56|78.05|77.55|2
1735246850000|2024-12-26 21:00:50|78.04|77.54|78.03|77.53|78.04|77.54|78.02|77.52|5
1735246860000|2024-12-26 21:01:00|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1735246870000|2024-12-26 21:01:10|78.02|77.52|78.07|77.57|78.08|77.58|78.02|77.52|10
1735246880000|2024-12-26 21:01:20|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1735246890000|2024-12-26 21:01:30|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|4
1735246900000|2024-12-26 21:01:40|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1735246910000|2024-12-26 21:01:50|78.09|77.59|78.08|77.58|78.09|77.59|78.08|77.58|2
1735246930000|2024-12-26 21:02:10|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|5
1735246940000|2024-12-26 21:02:20|78.12|77.62|78.07|77.57|78.12|77.62|78.07|77.57|5
1735246950000|2024-12-26 21:02:30|78.06|77.56|78.05|77.55|78.06|77.56|78.03|77.53|5
1735246960000|2024-12-26 21:02:40|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735246970000|2024-12-26 21:02:50|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|3
1735246980000|2024-12-26 21:03:00|78.05|77.55|78.08|77.58|78.08|77.58|78.05|77.55|6
1735246990000|2024-12-26 21:03:10|78.09|77.59|78.03|77.53|78.09|77.59|78.03|77.53|4
1735247000000|2024-12-26 21:03:20|77.99|77.49|78.01|77.51|78.02|77.52|77.99|77.49|4
1735247010000|2024-12-26 21:03:30|77.96|77.46|77.98|77.48|77.98|77.48|77.96|77.46|4
1735247020000|2024-12-26 21:03:40|77.96|77.46|77.94|77.44|77.97|77.47|77.94|77.44|5
1735247030000|2024-12-26 21:03:50|77.92|77.42|77.83|77.33|77.92|77.42|77.81|77.31|10
1735247040000|2024-12-26 21:04:00|77.84|77.34|77.86|77.36|77.87|77.37|77.84|77.34|6
1735247060000|2024-12-26 21:04:20|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1735247070000|2024-12-26 21:04:30|77.83|77.33|77.78|77.28|77.84|77.34|77.78|77.28|9
1735247080000|2024-12-26 21:04:40|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1735247090000|2024-12-26 21:04:50|77.75|77.25|77.8|77.3|77.8|77.3|77.75|77.25|5
1735247100000|2024-12-26 21:05:00|77.79|77.29|77.8|77.3|77.8|77.3|77.77|77.27|5
1735247110000|2024-12-26 21:05:10|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1735247120000|2024-12-26 21:05:20|77.77|77.27|77.85|77.35|77.85|77.35|77.77|77.27|10
1735247140000|2024-12-26 21:05:40|77.86|77.36|77.92|77.42|77.92|77.42|77.86|77.36|7
1735247150000|2024-12-26 21:05:50|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|3
1735247160000|2024-12-26 21:06:00|77.92|77.42|77.9|77.4|77.92|77.42|77.87|77.37|12
1735247170000|2024-12-26 21:06:10|77.89|77.39|77.9|77.4|77.93|77.43|77.87|77.37|12
1735247180000|2024-12-26 21:06:20|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|5
1735247190000|2024-12-26 21:06:30|77.83|77.33|77.81|77.31|77.83|77.33|77.81|77.31|2
1735247200000|2024-12-26 21:06:40|77.8|77.3|77.77|77.27|77.8|77.3|77.77|77.27|5
1735247210000|2024-12-26 21:06:50|77.76|77.26|77.76|77.26|77.77|77.27|77.76|77.26|3
1735247220000|2024-12-26 21:07:00|77.77|77.27|77.78|77.28|77.8|77.3|77.76|77.26|11
1735247230000|2024-12-26 21:07:10|77.77|77.27|77.75|77.25|77.77|77.27|77.75|77.25|5
1735247240000|2024-12-26 21:07:20|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|3
1735247250000|2024-12-26 21:07:30|77.73|77.23|77.68|77.18|77.73|77.23|77.68|77.18|6
1735247260000|2024-12-26 21:07:40|77.67|77.17|77.66|77.16|77.67|77.17|77.66|77.16|2
1735247280000|2024-12-26 21:08:00|77.67|77.17|77.64|77.14|77.67|77.17|77.64|77.14|4
1735247290000|2024-12-26 21:08:10|77.63|77.13|77.59|77.09|77.63|77.13|77.57|77.07|15
1735247300000|2024-12-26 21:08:20|77.6|77.1|77.61|77.11|77.62|77.12|77.6|77.1|3
1735247310000|2024-12-26 21:08:30|77.6|77.1|77.61|77.11|77.61|77.11|77.6|77.1|2
1735247320000|2024-12-26 21:08:40|77.6|77.1|77.65|77.15|77.65|77.15|77.6|77.1|3
1735247340000|2024-12-26 21:09:00|77.64|77.14|77.64|77.14|77.65|77.15|77.63|77.13|6
1735247350000|2024-12-26 21:09:10|77.65|77.15|77.65|77.15|77.65|77.15|77.65|77.15|1
1735247360000|2024-12-26 21:09:20|77.64|77.14|77.66|77.16|77.66|77.16|77.64|77.14|5
1735247370000|2024-12-26 21:09:30|77.67|77.17|77.63|77.13|77.71|77.21|77.63|77.13|9
1735247380000|2024-12-26 21:09:40|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1735247390000|2024-12-26 21:09:50|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1735247400000|2024-12-26 21:10:00|77.61|77.11|77.57|77.07|77.61|77.11|77.57|77.07|4
1735247410000|2024-12-26 21:10:10|77.56|77.06|77.49|76.99|77.56|77.06|77.49|76.99|10
1735247420000|2024-12-26 21:10:20|77.48|76.98|77.4|76.9|77.48|76.98|77.37|76.87|17
1735247430000|2024-12-26 21:10:30|77.41|76.91|77.4|76.9|77.41|76.91|77.38|76.88|15
1735247440000|2024-12-26 21:10:40|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|8
1735247450000|2024-12-26 21:10:50|77.4|76.9|77.42|76.92|77.42|76.92|77.4|76.9|3
1735247460000|2024-12-26 21:11:00|77.43|76.93|77.46|76.96|77.46|76.96|77.41|76.91|8
1735247470000|2024-12-26 21:11:10|77.48|76.98|77.43|76.93|77.48|76.98|77.43|76.93|5
1735247480000|2024-12-26 21:11:20|77.44|76.94|77.46|76.96|77.46|76.96|77.42|76.92|8
1735247490000|2024-12-26 21:11:30|77.45|76.95|77.38|76.88|77.45|76.95|77.38|76.88|9
1735247500000|2024-12-26 21:11:40|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|3
1735247510000|2024-12-26 21:11:50|77.4|76.9|77.42|76.92|77.43|76.93|77.39|76.89|10
1735247520000|2024-12-26 21:12:00|77.41|76.91|77.47|76.97|77.48|76.98|77.41|76.91|11
1735247530000|2024-12-26 21:12:10|77.46|76.96|77.48|76.98|77.51|77.01|77.46|76.96|13
1735247540000|2024-12-26 21:12:20|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735247550000|2024-12-26 21:12:30|77.47|76.97|77.5|77|77.5|77|77.47|76.97|3
1735247560000|2024-12-26 21:12:40|77.51|77.01|77.51|77.01|77.52|77.02|77.48|76.98|10
1735247570000|2024-12-26 21:12:50|77.5|77|77.48|76.98|77.5|77|77.48|76.98|2
1735247580000|2024-12-26 21:13:00|77.49|76.99|77.47|76.97|77.49|76.99|77.46|76.96|6
1735247590000|2024-12-26 21:13:10|77.48|76.98|77.48|76.98|77.51|77.01|77.48|76.98|6
1735247600000|2024-12-26 21:13:20|77.47|76.97|77.42|76.92|77.47|76.97|77.42|76.92|10
1735247610000|2024-12-26 21:13:30|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|8
1735247620000|2024-12-26 21:13:40|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|7
1735247630000|2024-12-26 21:13:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735247640000|2024-12-26 21:14:00|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|5
1735247650000|2024-12-26 21:14:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735247660000|2024-12-26 21:14:20|77.43|76.93|77.46|76.96|77.46|76.96|77.43|76.93|6
1735247670000|2024-12-26 21:14:30|77.47|76.97|77.49|76.99|77.52|77.02|77.47|76.97|8
1735247680000|2024-12-26 21:14:40|77.5|77|77.51|77.01|77.52|77.02|77.5|77|4
1735247690000|2024-12-26 21:14:50|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735247700000|2024-12-26 21:15:00|77.53|77.03|77.49|76.99|77.54|77.04|77.49|76.99|7
1735247710000|2024-12-26 21:15:10|77.5|77|77.47|76.97|77.52|77.02|77.47|76.97|7
1735247720000|2024-12-26 21:15:20|77.48|76.98|77.58|77.08|77.58|77.08|77.48|76.98|11
1735247730000|2024-12-26 21:15:30|77.56|77.06|77.59|77.09|77.61|77.11|77.56|77.06|7
1735247740000|2024-12-26 21:15:40|77.6|77.1|77.54|77.04|77.62|77.12|77.54|77.04|12
1735247750000|2024-12-26 21:15:50|77.53|77.03|77.45|76.95|77.53|77.03|77.45|76.95|9
1735247760000|2024-12-26 21:16:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|9
1735247770000|2024-12-26 21:16:10|77.47|76.97|77.47|76.97|77.49|76.99|77.46|76.96|9
1735247780000|2024-12-26 21:16:20|77.46|76.96|77.49|76.99|77.49|76.99|77.45|76.95|7
1735247790000|2024-12-26 21:16:30|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|3
1735247800000|2024-12-26 21:16:40|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|7
1735247810000|2024-12-26 21:16:50|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|11
1735247820000|2024-12-26 21:17:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735247830000|2024-12-26 21:17:10|77.57|77.07|77.59|77.09|77.6|77.1|77.57|77.07|12
1735247840000|2024-12-26 21:17:20|77.6|77.1|77.63|77.13|77.64|77.14|77.6|77.1|6
1735247850000|2024-12-26 21:17:30|77.64|77.14|77.64|77.14|77.66|77.16|77.64|77.14|4
1735247860000|2024-12-26 21:17:40|77.65|77.15|77.65|77.15|77.67|77.17|77.65|77.15|8
1735247870000|2024-12-26 21:17:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|4
1735247880000|2024-12-26 21:18:00|77.66|77.16|77.64|77.14|77.66|77.16|77.64|77.14|10
1735247890000|2024-12-26 21:18:10|77.63|77.13|77.63|77.13|77.63|77.13|77.58|77.08|10
1735247900000|2024-12-26 21:18:20|77.66|77.16|77.66|77.16|77.67|77.17|77.66|77.16|3
1735247910000|2024-12-26 21:18:30|77.67|77.17|77.72|77.22|77.72|77.22|77.66|77.16|11
1735247920000|2024-12-26 21:18:40|77.73|77.23|77.75|77.25|77.77|77.27|77.73|77.23|9
1735247930000|2024-12-26 21:18:50|77.76|77.26|77.82|77.32|77.84|77.34|77.76|77.26|9
1735247940000|2024-12-26 21:19:00|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|7
1735247950000|2024-12-26 21:19:10|77.87|77.37|77.87|77.37|77.89|77.39|77.87|77.37|6
1735247960000|2024-12-26 21:19:20|77.9|77.4|77.88|77.38|77.92|77.42|77.87|77.37|7
1735247970000|2024-12-26 21:19:30|77.89|77.39|77.9|77.4|77.9|77.4|77.86|77.36|10
1735247980000|2024-12-26 21:19:40|77.88|77.38|77.86|77.36|77.88|77.38|77.86|77.36|4
1735247990000|2024-12-26 21:19:50|77.87|77.37|77.85|77.35|77.88|77.38|77.85|77.35|5
1735248000000|2024-12-26 21:20:00|77.86|77.36|77.86|77.36|77.87|77.37|77.85|77.35|7
1735248010000|2024-12-26 21:20:10|77.85|77.35|77.87|77.37|77.9|77.4|77.85|77.35|13
1735248020000|2024-12-26 21:20:20|77.88|77.38|77.89|77.39|77.91|77.41|77.87|77.37|10
1735248030000|2024-12-26 21:20:30|77.9|77.4|77.91|77.41|77.94|77.44|77.9|77.4|5
1735248040000|2024-12-26 21:20:40|77.92|77.42|77.91|77.41|77.93|77.43|77.91|77.41|4
1735248050000|2024-12-26 21:20:50|77.92|77.42|77.93|77.43|77.93|77.43|77.9|77.4|10
1735248060000|2024-12-26 21:21:00|77.92|77.42|77.94|77.44|77.95|77.45|77.92|77.42|7
1735248070000|2024-12-26 21:21:10|77.93|77.43|77.94|77.44|77.94|77.44|77.92|77.42|8
1735248080000|2024-12-26 21:21:20|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1735248090000|2024-12-26 21:21:30|77.92|77.42|77.94|77.44|77.96|77.46|77.92|77.42|6
1735248100000|2024-12-26 21:21:40|77.95|77.45|77.96|77.46|77.97|77.47|77.95|77.45|5
1735248110000|2024-12-26 21:21:50|77.97|77.47|77.94|77.44|77.98|77.48|77.92|77.42|8
1735248120000|2024-12-26 21:22:00|77.93|77.43|77.92|77.42|77.94|77.44|77.91|77.41|5
1735248130000|2024-12-26 21:22:10|77.9|77.4|77.96|77.46|77.97|77.47|77.9|77.4|5
1735248140000|2024-12-26 21:22:20|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|5
1735248150000|2024-12-26 21:22:30|77.98|77.48|77.96|77.46|77.98|77.48|77.93|77.43|7
1735248160000|2024-12-26 21:22:40|77.97|77.47|78|77.5|78|77.5|77.97|77.47|3
1735248170000|2024-12-26 21:22:50|78.01|77.51|77.99|77.49|78.02|77.52|77.99|77.49|4
1735248180000|2024-12-26 21:23:00|77.98|77.48|77.97|77.47|77.98|77.48|77.96|77.46|4
1735248190000|2024-12-26 21:23:10|77.99|77.49|77.99|77.49|78|77.5|77.98|77.48|7
1735248200000|2024-12-26 21:23:20|78|77.5|78|77.5|78|77.5|78|77.5|1
1735248210000|2024-12-26 21:23:30|77.98|77.48|77.98|77.48|77.99|77.49|77.98|77.48|3
1735248220000|2024-12-26 21:23:40|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|2
1735248230000|2024-12-26 21:23:50|77.97|77.47|77.96|77.46|77.98|77.48|77.96|77.46|8
1735248240000|2024-12-26 21:24:00|77.97|77.47|78.05|77.55|78.05|77.55|77.97|77.47|6
1735248250000|2024-12-26 21:24:10|78.04|77.54|78.06|77.56|78.07|77.57|78.03|77.53|11
1735248260000|2024-12-26 21:24:20|78.07|77.57|78.06|77.56|78.07|77.57|78.04|77.54|5
1735248270000|2024-12-26 21:24:30|78.08|77.58|78.09|77.59|78.1|77.6|78.06|77.56|9
1735248280000|2024-12-26 21:24:40|78.11|77.61|78.13|77.63|78.14|77.64|78.11|77.61|9
1735248290000|2024-12-26 21:24:50|78.14|77.64|78.17|77.67|78.18|77.68|78.14|77.64|11
1735248300000|2024-12-26 21:25:00|78.18|77.68|78.2|77.7|78.21|77.71|78.17|77.67|8
1735248310000|2024-12-26 21:25:10|78.19|77.69|78.15|77.65|78.19|77.69|78.14|77.64|10
1735248320000|2024-12-26 21:25:20|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|4
1735248340000|2024-12-26 21:25:40|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|2
1735248360000|2024-12-26 21:26:00|78.16|77.66|78.17|77.67|78.17|77.67|78.15|77.65|5
1735248370000|2024-12-26 21:26:10|78.16|77.66|78.1|77.6|78.16|77.66|78.1|77.6|6
1735248380000|2024-12-26 21:26:20|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|4
1735248390000|2024-12-26 21:26:30|78.15|77.65|78.17|77.67|78.18|77.68|78.12|77.62|7
1735248400000|2024-12-26 21:26:40|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735248410000|2024-12-26 21:26:50|78.18|77.68|78.23|77.73|78.23|77.73|78.17|77.67|8
1735248420000|2024-12-26 21:27:00|78.24|77.74|78.25|77.75|78.25|77.75|78.22|77.72|8
1735248430000|2024-12-26 21:27:10|78.26|77.76|78.27|77.77|78.28|77.78|78.26|77.76|5
1735248440000|2024-12-26 21:27:20|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|4
1735248460000|2024-12-26 21:27:40|78.26|77.76|78.28|77.78|78.29|77.79|78.26|77.76|4
1735248470000|2024-12-26 21:27:50|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1735248480000|2024-12-26 21:28:00|78.28|77.78|78.29|77.79|78.29|77.79|78.25|77.75|10
1735248490000|2024-12-26 21:28:10|78.3|77.8|78.27|77.77|78.3|77.8|78.26|77.76|6
1735248540000|2024-12-26 21:29:00|78.26|77.76|78.26|77.76|78.26|77.76|78.25|77.75|5
1735248550000|2024-12-26 21:29:10|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|2
1735248560000|2024-12-26 21:29:20|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735248580000|2024-12-26 21:29:40|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|4
1735248590000|2024-12-26 21:29:50|78.26|77.76|78.26|77.76|78.26|77.76|78.26|77.76|1
1735248600000|2024-12-26 21:30:00|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|4
1735248610000|2024-12-26 21:30:10|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735248620000|2024-12-26 21:30:20|78.26|77.76|78.26|77.76|78.27|77.77|78.25|77.75|8
1735248630000|2024-12-26 21:30:30|78.27|77.77|78.28|77.78|78.3|77.8|78.26|77.76|7
1735248640000|2024-12-26 21:30:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|3
1735248650000|2024-12-26 21:30:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735248660000|2024-12-26 21:31:00|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|4
1735248670000|2024-12-26 21:31:10|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1735248680000|2024-12-26 21:31:20|78.31|77.81|78.36|77.86|78.37|77.87|78.31|77.81|8
1735248690000|2024-12-26 21:31:30|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1735248700000|2024-12-26 21:31:40|78.36|77.86|78.34|77.84|78.36|77.86|78.33|77.83|4
1735248710000|2024-12-26 21:31:50|78.33|77.83|78.28|77.78|78.33|77.83|78.28|77.78|4
1735248720000|2024-12-26 21:32:00|78.27|77.77|78.25|77.75|78.28|77.78|78.25|77.75|5
1735248730000|2024-12-26 21:32:10|78.24|77.74|78.17|77.67|78.24|77.74|78.16|77.66|8
1735248740000|2024-12-26 21:32:20|78.16|77.66|78.14|77.64|78.17|77.67|78.14|77.64|9
1735248750000|2024-12-26 21:32:30|78.13|77.63|78.07|77.57|78.13|77.63|78.07|77.57|7
1735248760000|2024-12-26 21:32:40|78.08|77.58|78.09|77.59|78.09|77.59|78.07|77.57|5
1735248770000|2024-12-26 21:32:50|78.07|77.57|78.06|77.56|78.07|77.57|78.05|77.55|4
1735248780000|2024-12-26 21:33:00|78.05|77.55|78.1|77.6|78.1|77.6|78.05|77.55|4
1735248790000|2024-12-26 21:33:10|78.11|77.61|78.13|77.63|78.14|77.64|78.11|77.61|9
1735248800000|2024-12-26 21:33:20|78.14|77.64|78.13|77.63|78.15|77.65|78.13|77.63|6
1735248810000|2024-12-26 21:33:30|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1735248820000|2024-12-26 21:33:40|78.1|77.6|78.14|77.64|78.15|77.65|78.1|77.6|9
1735248830000|2024-12-26 21:33:50|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|5
1735248840000|2024-12-26 21:34:00|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|6
1735248850000|2024-12-26 21:34:10|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|4
1735248860000|2024-12-26 21:34:20|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|5
1735248870000|2024-12-26 21:34:30|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|7
1735248880000|2024-12-26 21:34:40|78.22|77.72|78.26|77.76|78.26|77.76|78.2|77.7|6
1735248890000|2024-12-26 21:34:50|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|7
1735248900000|2024-12-26 21:35:00|78.26|77.76|78.28|77.78|78.29|77.79|78.26|77.76|7
1735248910000|2024-12-26 21:35:10|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|5
1735248930000|2024-12-26 21:35:30|78.26|77.76|78.21|77.71|78.28|77.78|78.2|77.7|17
1735248940000|2024-12-26 21:35:40|78.22|77.72|78.17|77.67|78.22|77.72|78.16|77.66|6
1735248950000|2024-12-26 21:35:50|78.16|77.66|78.16|77.66|78.17|77.67|78.16|77.66|3
1735248960000|2024-12-26 21:36:00|78.18|77.68|78.22|77.72|78.23|77.73|78.17|77.67|11
1735248970000|2024-12-26 21:36:10|78.23|77.73|78.26|77.76|78.26|77.76|78.22|77.72|10
1735248980000|2024-12-26 21:36:20|78.25|77.75|78.24|77.74|78.27|77.77|78.24|77.74|10
1735248990000|2024-12-26 21:36:30|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|4
1735249010000|2024-12-26 21:36:50|78.26|77.76|78.27|77.77|78.27|77.77|78.25|77.75|4
1735249020000|2024-12-26 21:37:00|78.28|77.78|78.29|77.79|78.29|77.79|78.26|77.76|5
1735249030000|2024-12-26 21:37:10|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735249040000|2024-12-26 21:37:20|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735249050000|2024-12-26 21:37:30|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735249070000|2024-12-26 21:37:50|78.26|77.76|78.26|77.76|78.26|77.76|78.26|77.76|1
1735249080000|2024-12-26 21:38:00|78.27|77.77|78.28|77.78|78.28|77.78|78.26|77.76|8
1735249090000|2024-12-26 21:38:10|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|2
1735249100000|2024-12-26 21:38:20|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735249110000|2024-12-26 21:38:30|78.26|77.76|78.26|77.76|78.26|77.76|78.25|77.75|3
1735249130000|2024-12-26 21:38:50|78.27|77.77|78.27|77.77|78.27|77.77|78.25|77.75|5
1735249140000|2024-12-26 21:39:00|78.26|77.76|78.26|77.76|78.27|77.77|78.26|77.76|3
1735249150000|2024-12-26 21:39:10|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|2
1735249170000|2024-12-26 21:39:30|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1735249200000|2024-12-26 21:40:00|78.35|77.85|78.37|77.87|78.38|77.88|78.35|77.85|6
1735249210000|2024-12-26 21:40:10|78.38|77.88|78.32|77.82|78.38|77.88|78.32|77.82|10
1735249220000|2024-12-26 21:40:20|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735249240000|2024-12-26 21:40:40|78.34|77.84|78.27|77.77|78.34|77.84|78.27|77.77|10
1735249250000|2024-12-26 21:40:50|78.28|77.78|78.28|77.78|78.28|77.78|78.27|77.77|3
1735249260000|2024-12-26 21:41:00|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|2
1735249270000|2024-12-26 21:41:10|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735249280000|2024-12-26 21:41:20|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735249290000|2024-12-26 21:41:30|78.26|77.76|78.28|77.78|78.28|77.78|78.26|77.76|3
1735249310000|2024-12-26 21:41:50|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735249320000|2024-12-26 21:42:00|78.29|77.79|78.3|77.8|78.33|77.83|78.28|77.78|7
1735249330000|2024-12-26 21:42:10|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735249340000|2024-12-26 21:42:20|78.32|77.82|78.3|77.8|78.32|77.82|78.3|77.8|3
1735249350000|2024-12-26 21:42:30|78.28|77.78|78.28|77.78|78.29|77.79|78.28|77.78|3
1735249360000|2024-12-26 21:42:40|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|4
1735249370000|2024-12-26 21:42:50|78.29|77.79|78.28|77.78|78.29|77.79|78.27|77.77|3
1735249380000|2024-12-26 21:43:00|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|5
1735249390000|2024-12-26 21:43:10|78.28|77.78|78.31|77.81|78.31|77.81|78.28|77.78|5
1735249400000|2024-12-26 21:43:20|78.3|77.8|78.27|77.77|78.31|77.81|78.26|77.76|5
1735249410000|2024-12-26 21:43:30|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|6
1735249420000|2024-12-26 21:43:40|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1735249430000|2024-12-26 21:43:50|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|2
1735249440000|2024-12-26 21:44:00|78.28|77.78|78.3|77.8|78.31|77.81|78.27|77.77|10
1735249450000|2024-12-26 21:44:10|78.31|77.81|78.31|77.81|78.31|77.81|78.3|77.8|5
1735249460000|2024-12-26 21:44:20|78.33|77.83|78.36|77.86|78.37|77.87|78.33|77.83|5
1735249470000|2024-12-26 21:44:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735249480000|2024-12-26 21:44:40|78.38|77.88|78.4|77.9|78.4|77.9|78.37|77.87|6
1735249490000|2024-12-26 21:44:50|78.41|77.91|78.47|77.97|78.48|77.98|78.41|77.91|16
1735249500000|2024-12-26 21:45:00|78.48|77.98|78.46|77.96|78.48|77.98|78.46|77.96|5
1735249510000|2024-12-26 21:45:10|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735249520000|2024-12-26 21:45:20|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|3
1735249530000|2024-12-26 21:45:30|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|2
1735249540000|2024-12-26 21:45:40|78.41|77.91|78.42|77.92|78.43|77.93|78.41|77.91|5
1735249550000|2024-12-26 21:45:50|78.43|77.93|78.47|77.97|78.47|77.97|78.43|77.93|5
1735249560000|2024-12-26 21:46:00|78.48|77.98|78.45|77.95|78.5|78|78.45|77.95|7
1735249580000|2024-12-26 21:46:20|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|3
1735249610000|2024-12-26 21:46:50|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735249620000|2024-12-26 21:47:00|78.46|77.96|78.43|77.93|78.46|77.96|78.43|77.93|8
1735249630000|2024-12-26 21:47:10|78.44|77.94|78.46|77.96|78.46|77.96|78.43|77.93|5
1735249640000|2024-12-26 21:47:20|78.44|77.94|78.47|77.97|78.48|77.98|78.44|77.94|6
1735249650000|2024-12-26 21:47:30|78.48|77.98|78.51|78.01|78.51|78.01|78.47|77.97|6
1735249660000|2024-12-26 21:47:40|78.5|78|78.51|78.01|78.52|78.02|78.5|78|3
1735249680000|2024-12-26 21:48:00|78.52|78.02|78.57|78.07|78.57|78.07|78.51|78.01|9
1735249690000|2024-12-26 21:48:10|78.56|78.06|78.55|78.05|78.56|78.06|78.54|78.04|3
1735249700000|2024-12-26 21:48:20|78.56|78.06|78.52|78.02|78.56|78.06|78.52|78.02|5
1735249710000|2024-12-26 21:48:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735249720000|2024-12-26 21:48:40|78.5|78|78.54|78.04|78.54|78.04|78.5|78|9
1735249730000|2024-12-26 21:48:50|78.53|78.03|78.56|78.06|78.56|78.06|78.53|78.03|4
1735249740000|2024-12-26 21:49:00|78.55|78.05|78.52|78.02|78.55|78.05|78.51|78.01|7
1735249750000|2024-12-26 21:49:10|78.53|78.03|78.55|78.05|78.56|78.06|78.53|78.03|5
1735249760000|2024-12-26 21:49:20|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|4
1735249780000|2024-12-26 21:49:40|78.58|78.08|78.61|78.11|78.61|78.11|78.57|78.07|9
1735249790000|2024-12-26 21:49:50|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1735249800000|2024-12-26 21:50:00|78.61|78.11|78.56|78.06|78.61|78.11|78.56|78.06|6
1735249810000|2024-12-26 21:50:10|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735249820000|2024-12-26 21:50:20|78.55|78.05|78.57|78.07|78.57|78.07|78.55|78.05|3
1735249830000|2024-12-26 21:50:30|78.56|78.06|78.56|78.06|78.58|78.08|78.56|78.06|7
1735249840000|2024-12-26 21:50:40|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735249850000|2024-12-26 21:50:50|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|2
1735249860000|2024-12-26 21:51:00|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|6
1735249870000|2024-12-26 21:51:10|78.55|78.05|78.53|78.03|78.55|78.05|78.52|78.02|8
1735249880000|2024-12-26 21:51:20|78.52|78.02|78.47|77.97|78.52|78.02|78.47|77.97|6
1735249890000|2024-12-26 21:51:30|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|9
1735249900000|2024-12-26 21:51:40|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|5
1735249910000|2024-12-26 21:51:50|78.42|77.92|78.41|77.91|78.43|77.93|78.38|77.88|7
1735249920000|2024-12-26 21:52:00|78.4|77.9|78.37|77.87|78.4|77.9|78.37|77.87|3
1735249930000|2024-12-26 21:52:10|78.38|77.88|78.37|77.87|78.41|77.91|78.37|77.87|9
1735249950000|2024-12-26 21:52:30|78.39|77.89|78.4|77.9|78.4|77.9|78.37|77.87|6
1735249960000|2024-12-26 21:52:40|78.39|77.89|78.42|77.92|78.42|77.92|78.39|77.89|2
1735249970000|2024-12-26 21:52:50|78.43|77.93|78.43|77.93|78.44|77.94|78.43|77.93|3
1735249980000|2024-12-26 21:53:00|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735249990000|2024-12-26 21:53:10|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735250000000|2024-12-26 21:53:20|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735250010000|2024-12-26 21:53:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735250020000|2024-12-26 21:53:40|78.46|77.96|78.45|77.95|78.46|77.96|78.44|77.94|4
1735250030000|2024-12-26 21:53:50|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|6
1735250040000|2024-12-26 21:54:00|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735250060000|2024-12-26 21:54:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735250070000|2024-12-26 21:54:30|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735250080000|2024-12-26 21:54:40|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|3
1735250090000|2024-12-26 21:54:50|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735250100000|2024-12-26 21:55:00|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735250110000|2024-12-26 21:55:10|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|2
1735250130000|2024-12-26 21:55:30|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|2
1735250140000|2024-12-26 21:55:40|78.44|77.94|78.45|77.95|78.46|77.96|78.43|77.93|7
1735250150000|2024-12-26 21:55:50|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735250160000|2024-12-26 21:56:00|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|11
1735250170000|2024-12-26 21:56:10|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|5
1735250180000|2024-12-26 21:56:20|78.45|77.95|78.45|77.95|78.46|77.96|78.45|77.95|3
1735250190000|2024-12-26 21:56:30|78.46|77.96|78.47|77.97|78.48|77.98|78.46|77.96|4
1735250210000|2024-12-26 21:56:50|78.46|77.96|78.45|77.95|78.46|77.96|78.44|77.94|4
1735250220000|2024-12-26 21:57:00|78.46|77.96|78.5|78|78.5|78|78.46|77.96|6
1735250230000|2024-12-26 21:57:10|78.51|78.01|78.53|78.03|78.54|78.04|78.51|78.01|5
1735250240000|2024-12-26 21:57:20|78.54|78.04|78.61|78.11|78.61|78.11|78.54|78.04|10
1735250250000|2024-12-26 21:57:30|78.6|78.1|78.57|78.07|78.6|78.1|78.56|78.06|7
1735250260000|2024-12-26 21:57:40|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|7
1735250270000|2024-12-26 21:57:50|78.53|78.03|78.54|78.04|78.56|78.06|78.53|78.03|6
1735250280000|2024-12-26 21:58:00|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|11
1735250290000|2024-12-26 21:58:10|78.57|78.07|78.58|78.08|78.59|78.09|78.57|78.07|5
1735250320000|2024-12-26 21:58:40|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|2
1735250330000|2024-12-26 21:58:50|78.55|78.05|78.48|77.98|78.55|78.05|78.48|77.98|8
1735250340000|2024-12-26 21:59:00|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|5
1735250350000|2024-12-26 21:59:10|78.46|77.96|78.51|78.01|78.52|78.02|78.46|77.96|5
1735250360000|2024-12-26 21:59:20|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|3
1735250370000|2024-12-26 21:59:30|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1735250380000|2024-12-26 21:59:40|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|6
1735250390000|2024-12-26 21:59:50|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735250400000|2024-12-26 22:00:00|78.49|77.99|78.51|78.01|78.51|78.01|78.48|77.98|6
1735250410000|2024-12-26 22:00:10|78.52|78.02|78.52|78.02|78.53|78.03|78.49|77.99|6
1735250420000|2024-12-26 22:00:20|78.53|78.03|78.55|78.05|78.55|78.05|78.52|78.02|5
1735250430000|2024-12-26 22:00:30|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|2
1735250450000|2024-12-26 22:00:50|78.58|78.08|78.63|78.13|78.63|78.13|78.58|78.08|7
1735250460000|2024-12-26 22:01:00|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|4
1735250470000|2024-12-26 22:01:10|78.66|78.16|78.66|78.16|78.68|78.18|78.65|78.15|6
1735250480000|2024-12-26 22:01:20|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|5
1735250500000|2024-12-26 22:01:40|78.65|78.15|78.68|78.18|78.69|78.19|78.64|78.14|8
1735250510000|2024-12-26 22:01:50|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1735250520000|2024-12-26 22:02:00|78.68|78.18|78.69|78.19|78.7|78.2|78.65|78.15|8
1735250530000|2024-12-26 22:02:10|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|8
1735250540000|2024-12-26 22:02:20|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|4
1735250550000|2024-12-26 22:02:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|5
1735250570000|2024-12-26 22:02:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735250580000|2024-12-26 22:03:00|78.74|78.24|78.67|78.17|78.74|78.24|78.65|78.15|12
1735250590000|2024-12-26 22:03:10|78.66|78.16|78.65|78.15|78.67|78.17|78.64|78.14|8
1735250600000|2024-12-26 22:03:20|78.64|78.14|78.62|78.12|78.64|78.14|78.6|78.1|7
1735250610000|2024-12-26 22:03:30|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|4
1735250620000|2024-12-26 22:03:40|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735250630000|2024-12-26 22:03:50|78.64|78.14|78.65|78.15|78.67|78.17|78.64|78.14|6
1735250640000|2024-12-26 22:04:00|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|5
1735250650000|2024-12-26 22:04:10|78.7|78.2|78.67|78.17|78.71|78.21|78.67|78.17|6
1735250670000|2024-12-26 22:04:30|78.66|78.16|78.68|78.18|78.68|78.18|78.66|78.16|3
1735250680000|2024-12-26 22:04:40|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735250700000|2024-12-26 22:05:00|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|4
1735250710000|2024-12-26 22:05:10|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735250730000|2024-12-26 22:05:30|78.67|78.17|78.72|78.22|78.73|78.23|78.67|78.17|12
1735250740000|2024-12-26 22:05:40|78.71|78.21|78.72|78.22|78.73|78.23|78.71|78.21|4
1735250750000|2024-12-26 22:05:50|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|4
1735250760000|2024-12-26 22:06:00|78.74|78.24|78.79|78.29|78.79|78.29|78.74|78.24|8
1735250770000|2024-12-26 22:06:10|78.8|78.3|78.83|78.33|78.84|78.34|78.8|78.3|7
1735250790000|2024-12-26 22:06:30|78.85|78.35|78.86|78.36|78.86|78.36|78.83|78.33|5
1735250800000|2024-12-26 22:06:40|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735250810000|2024-12-26 22:06:50|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735250820000|2024-12-26 22:07:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735250830000|2024-12-26 22:07:10|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|3
1735250840000|2024-12-26 22:07:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735250850000|2024-12-26 22:07:30|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735250870000|2024-12-26 22:07:50|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735250880000|2024-12-26 22:08:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735250900000|2024-12-26 22:08:20|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735250910000|2024-12-26 22:08:30|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735250920000|2024-12-26 22:08:40|78.74|78.24|78.75|78.25|78.76|78.26|78.74|78.24|4
1735250930000|2024-12-26 22:08:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735250940000|2024-12-26 22:09:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735250950000|2024-12-26 22:09:10|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1735250960000|2024-12-26 22:09:20|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|2
1735250970000|2024-12-26 22:09:30|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735250980000|2024-12-26 22:09:40|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1735250990000|2024-12-26 22:09:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735251000000|2024-12-26 22:10:00|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735251010000|2024-12-26 22:10:10|78.74|78.24|78.71|78.21|78.74|78.24|78.71|78.21|10
1735251020000|2024-12-26 22:10:20|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735251030000|2024-12-26 22:10:30|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735251040000|2024-12-26 22:10:40|78.74|78.24|78.72|78.22|78.74|78.24|78.71|78.21|7
1735251050000|2024-12-26 22:10:50|78.71|78.21|78.74|78.24|78.74|78.24|78.71|78.21|6
1735251060000|2024-12-26 22:11:00|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735251080000|2024-12-26 22:11:20|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|8
1735251090000|2024-12-26 22:11:30|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1735251100000|2024-12-26 22:11:40|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735251110000|2024-12-26 22:11:50|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735251120000|2024-12-26 22:12:00|78.71|78.21|78.71|78.21|78.73|78.23|78.69|78.19|7
1735251130000|2024-12-26 22:12:10|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|3
1735251140000|2024-12-26 22:12:20|78.72|78.22|78.72|78.22|78.73|78.23|78.71|78.21|5
1735251150000|2024-12-26 22:12:30|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735251160000|2024-12-26 22:12:40|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|5
1735251170000|2024-12-26 22:12:50|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1735251190000|2024-12-26 22:13:10|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|2
1735251200000|2024-12-26 22:13:20|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1735251210000|2024-12-26 22:13:30|78.78|78.28|78.79|78.29|78.82|78.32|78.78|78.28|3
1735251220000|2024-12-26 22:13:40|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|4
1735251230000|2024-12-26 22:13:50|78.74|78.24|78.74|78.24|78.75|78.25|78.74|78.24|5
1735251240000|2024-12-26 22:14:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735251250000|2024-12-26 22:14:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735251270000|2024-12-26 22:14:30|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|3
1735251310000|2024-12-26 22:15:10|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735251340000|2024-12-26 22:15:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735251360000|2024-12-26 22:16:00|78.69|78.19|78.72|78.22|78.72|78.22|78.68|78.18|5
1735251370000|2024-12-26 22:16:10|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735251380000|2024-12-26 22:16:20|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735251390000|2024-12-26 22:16:30|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735251410000|2024-12-26 22:16:50|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735251430000|2024-12-26 22:17:10|78.74|78.24|78.75|78.25|78.75|78.25|78.72|78.22|6
1735251440000|2024-12-26 22:17:20|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735251450000|2024-12-26 22:17:30|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735251460000|2024-12-26 22:17:40|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|4
1735251470000|2024-12-26 22:17:50|78.78|78.28|78.75|78.25|78.78|78.28|78.75|78.25|3
1735251490000|2024-12-26 22:18:10|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735251500000|2024-12-26 22:18:20|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735251510000|2024-12-26 22:18:30|78.74|78.24|78.76|78.26|78.76|78.26|78.73|78.23|5
1735251520000|2024-12-26 22:18:40|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735251540000|2024-12-26 22:19:00|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735251550000|2024-12-26 22:19:10|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735251570000|2024-12-26 22:19:30|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|8
1735251580000|2024-12-26 22:19:40|78.85|78.35|78.87|78.37|78.88|78.38|78.85|78.35|7
1735251590000|2024-12-26 22:19:50|78.88|78.38|78.88|78.38|78.89|78.39|78.87|78.37|7
1735251640000|2024-12-26 22:20:40|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735251660000|2024-12-26 22:21:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|4
1735251670000|2024-12-26 22:21:10|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735251690000|2024-12-26 22:21:30|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735251700000|2024-12-26 22:21:40|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735251710000|2024-12-26 22:21:50|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735251720000|2024-12-26 22:22:00|78.9|78.4|78.92|78.42|78.93|78.43|78.9|78.4|5
1735251730000|2024-12-26 22:22:10|78.93|78.43|78.92|78.42|78.94|78.44|78.92|78.42|4
1735251740000|2024-12-26 22:22:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|2
1735251760000|2024-12-26 22:22:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735251790000|2024-12-26 22:23:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735251800000|2024-12-26 22:23:20|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735251820000|2024-12-26 22:23:40|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735251850000|2024-12-26 22:24:10|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|2
1735251880000|2024-12-26 22:24:40|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735251890000|2024-12-26 22:24:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735251900000|2024-12-26 22:25:00|78.97|78.47|78.94|78.44|78.97|78.47|78.93|78.43|5
1735251930000|2024-12-26 22:25:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|4
1735251940000|2024-12-26 22:25:40|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|4
1735251950000|2024-12-26 22:25:50|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|2
1735251960000|2024-12-26 22:26:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735251970000|2024-12-26 22:26:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|5
1735251980000|2024-12-26 22:26:20|78.86|78.36|78.83|78.33|78.86|78.36|78.8|78.3|3
1735252060000|2024-12-26 22:27:40|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|4
1735252070000|2024-12-26 22:27:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735252080000|2024-12-26 22:28:00|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735252100000|2024-12-26 22:28:20|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|4
1735252120000|2024-12-26 22:28:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735252130000|2024-12-26 22:28:50|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735252140000|2024-12-26 22:29:00|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735252150000|2024-12-26 22:29:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735252180000|2024-12-26 22:29:40|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|6
1735252190000|2024-12-26 22:29:50|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1735252200000|2024-12-26 22:30:00|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735252210000|2024-12-26 22:30:10|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|3
1735252230000|2024-12-26 22:30:30|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1735252250000|2024-12-26 22:30:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735252260000|2024-12-26 22:31:00|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735252290000|2024-12-26 22:31:30|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735252300000|2024-12-26 22:31:40|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735252310000|2024-12-26 22:31:50|78.74|78.24|78.69|78.19|78.74|78.24|78.68|78.18|6
1735252340000|2024-12-26 22:32:20|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735252350000|2024-12-26 22:32:30|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|7
1735252380000|2024-12-26 22:33:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735252390000|2024-12-26 22:33:10|78.7|78.2|78.76|78.26|78.76|78.26|78.7|78.2|5
1735252400000|2024-12-26 22:33:20|78.77|78.27|78.79|78.29|78.8|78.3|78.76|78.26|6
1735252420000|2024-12-26 22:33:40|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|2
1735252430000|2024-12-26 22:33:50|78.79|78.29|78.82|78.32|78.82|78.32|78.78|78.28|6
1735252440000|2024-12-26 22:34:00|78.83|78.33|78.84|78.34|78.86|78.36|78.83|78.33|7
1735252450000|2024-12-26 22:34:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735252460000|2024-12-26 22:34:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735252470000|2024-12-26 22:34:30|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|5
1735252480000|2024-12-26 22:34:40|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|5
1735252490000|2024-12-26 22:34:50|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735252500000|2024-12-26 22:35:00|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735252510000|2024-12-26 22:35:10|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735252520000|2024-12-26 22:35:20|78.8|78.3|78.79|78.29|78.8|78.3|78.78|78.28|4
1735252530000|2024-12-26 22:35:30|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735252550000|2024-12-26 22:35:50|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735252560000|2024-12-26 22:36:00|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735252580000|2024-12-26 22:36:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735252600000|2024-12-26 22:36:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735252610000|2024-12-26 22:36:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735252620000|2024-12-26 22:37:00|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|6
1735252640000|2024-12-26 22:37:20|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735252660000|2024-12-26 22:37:40|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735252680000|2024-12-26 22:38:00|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735252710000|2024-12-26 22:38:30|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|4
1735252740000|2024-12-26 22:39:00|78.75|78.25|78.68|78.18|78.75|78.25|78.68|78.18|5
1735252760000|2024-12-26 22:39:20|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735252780000|2024-12-26 22:39:40|78.67|78.17|78.64|78.14|78.67|78.17|78.64|78.14|4
1735252800000|2024-12-26 22:40:00|78.58|78.08|78.59|78.09|78.61|78.11|78.58|78.08|7
1735252810000|2024-12-26 22:40:10|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735252820000|2024-12-26 22:40:20|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735252830000|2024-12-26 22:40:30|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735252840000|2024-12-26 22:40:40|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735252860000|2024-12-26 22:41:00|78.61|78.11|78.61|78.11|78.62|78.12|78.59|78.09|5
1735252870000|2024-12-26 22:41:10|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|2
1735252890000|2024-12-26 22:41:30|78.59|78.09|78.55|78.05|78.59|78.09|78.55|78.05|3
1735252910000|2024-12-26 22:41:50|78.53|78.03|78.54|78.04|78.54|78.04|78.52|78.02|4
1735252920000|2024-12-26 22:42:00|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|4
1735252930000|2024-12-26 22:42:10|78.53|78.03|78.52|78.02|78.53|78.03|78.51|78.01|5
1735252940000|2024-12-26 22:42:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735252950000|2024-12-26 22:42:30|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735252960000|2024-12-26 22:42:40|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1735252970000|2024-12-26 22:42:50|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|2
1735252990000|2024-12-26 22:43:10|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|4
1735253010000|2024-12-26 22:43:30|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|2
1735253020000|2024-12-26 22:43:40|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735253030000|2024-12-26 22:43:50|78.54|78.04|78.56|78.06|78.57|78.07|78.54|78.04|5
1735253040000|2024-12-26 22:44:00|78.58|78.08|78.53|78.03|78.58|78.08|78.45|77.95|8
1735253050000|2024-12-26 22:44:10|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|4
1735253060000|2024-12-26 22:44:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735253080000|2024-12-26 22:44:40|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735253100000|2024-12-26 22:45:00|78.5|78|78.52|78.02|78.52|78.02|78.5|78|2
1735253110000|2024-12-26 22:45:10|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1735253130000|2024-12-26 22:45:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735253180000|2024-12-26 22:46:20|78.5|78|78.5|78|78.5|78|78.5|78|1
1735253220000|2024-12-26 22:47:00|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735253260000|2024-12-26 22:47:40|78.5|78|78.5|78|78.5|78|78.5|78|1
1735253280000|2024-12-26 22:48:00|78.52|78.02|78.52|78.02|78.52|78.02|78.51|78.01|3
1735253290000|2024-12-26 22:48:10|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735253300000|2024-12-26 22:48:20|78.53|78.03|78.53|78.03|78.54|78.04|78.52|78.02|5
1735253310000|2024-12-26 22:48:30|78.54|78.04|78.54|78.04|78.54|78.04|78.53|78.03|5
1735253320000|2024-12-26 22:48:40|78.53|78.03|78.53|78.03|78.53|78.03|78.52|78.02|3
1735253340000|2024-12-26 22:49:00|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735253370000|2024-12-26 22:49:30|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|3
1735253380000|2024-12-26 22:49:40|78.54|78.04|78.56|78.06|78.56|78.06|78.53|78.03|8
1735253390000|2024-12-26 22:49:50|78.55|78.05|78.55|78.05|78.56|78.06|78.55|78.05|3
1735253400000|2024-12-26 22:50:00|78.56|78.06|78.55|78.05|78.56|78.06|78.55|78.05|2
1735253410000|2024-12-26 22:50:10|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735253420000|2024-12-26 22:50:20|78.56|78.06|78.55|78.05|78.56|78.06|78.55|78.05|2
1735253430000|2024-12-26 22:50:30|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|4
1735253450000|2024-12-26 22:50:50|78.56|78.06|78.55|78.05|78.56|78.06|78.55|78.05|2
1735253470000|2024-12-26 22:51:10|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735253490000|2024-12-26 22:51:30|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735253520000|2024-12-26 22:52:00|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1735253530000|2024-12-26 22:52:10|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735253570000|2024-12-26 22:52:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|4
1735253580000|2024-12-26 22:53:00|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735253600000|2024-12-26 22:53:20|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735253620000|2024-12-26 22:53:40|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735253630000|2024-12-26 22:53:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735253640000|2024-12-26 22:54:00|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|4
1735253660000|2024-12-26 22:54:20|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735253670000|2024-12-26 22:54:30|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1735253680000|2024-12-26 22:54:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735253700000|2024-12-26 22:55:00|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|4
1735253710000|2024-12-26 22:55:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735253720000|2024-12-26 22:55:20|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735253730000|2024-12-26 22:55:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735253740000|2024-12-26 22:55:40|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735253750000|2024-12-26 22:55:50|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735253760000|2024-12-26 22:56:00|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735253770000|2024-12-26 22:56:10|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|10
1735253780000|2024-12-26 22:56:20|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735253790000|2024-12-26 22:56:30|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735253800000|2024-12-26 22:56:40|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|10
1735253810000|2024-12-26 22:56:50|78.7|78.2|78.73|78.23|78.75|78.25|78.7|78.2|7
1735253820000|2024-12-26 22:57:00|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1735253830000|2024-12-26 22:57:10|78.75|78.25|78.78|78.28|78.79|78.29|78.75|78.25|8
1735253840000|2024-12-26 22:57:20|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735253850000|2024-12-26 22:57:30|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735253860000|2024-12-26 22:57:40|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|3
1735253870000|2024-12-26 22:57:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735253890000|2024-12-26 22:58:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735253910000|2024-12-26 22:58:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735253920000|2024-12-26 22:58:40|78.79|78.29|78.7|78.2|78.79|78.29|78.69|78.19|9
1735253930000|2024-12-26 22:58:50|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|4
1735253940000|2024-12-26 22:59:00|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|2
1735253950000|2024-12-26 22:59:10|78.68|78.18|78.6|78.1|78.68|78.18|78.6|78.1|7
1735253960000|2024-12-26 22:59:20|78.61|78.11|78.58|78.08|78.61|78.11|78.55|78.05|6
1735253970000|2024-12-26 22:59:30|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735253980000|2024-12-26 22:59:40|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735253990000|2024-12-26 22:59:50|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|4
1735254000000|2024-12-26 23:00:00|78.54|78.04|78.53|78.03|78.55|78.05|78.5|78|8
1735254010000|2024-12-26 23:00:10|78.54|78.04|78.6|78.1|78.6|78.1|78.54|78.04|9
1735254020000|2024-12-26 23:00:20|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735254030000|2024-12-26 23:00:30|78.6|78.1|78.53|78.03|78.6|78.1|78.52|78.02|14
1735254040000|2024-12-26 23:00:40|78.54|78.04|78.55|78.05|78.57|78.07|78.54|78.04|7
1735254060000|2024-12-26 23:01:00|78.54|78.04|78.52|78.02|78.54|78.04|78.51|78.01|3
1735254070000|2024-12-26 23:01:10|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|3
1735254080000|2024-12-26 23:01:20|78.48|77.98|78.39|77.89|78.48|77.98|78.39|77.89|6
1735254100000|2024-12-26 23:01:40|78.4|77.9|78.31|77.81|78.4|77.9|78.3|77.8|8
1735254110000|2024-12-26 23:01:50|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735254120000|2024-12-26 23:02:00|78.31|77.81|78.27|77.77|78.31|77.81|78.25|77.75|9
1735254130000|2024-12-26 23:02:10|78.26|77.76|78.26|77.76|78.26|77.76|78.26|77.76|1
1735254140000|2024-12-26 23:02:20|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|6
1735254150000|2024-12-26 23:02:30|78.29|77.79|78.28|77.78|78.29|77.79|78.27|77.77|6
1735254160000|2024-12-26 23:02:40|78.27|77.77|78.27|77.77|78.28|77.78|78.25|77.75|11
1735254170000|2024-12-26 23:02:50|78.28|77.78|78.3|77.8|78.34|77.84|78.28|77.78|9
1735254180000|2024-12-26 23:03:00|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|5
1735254200000|2024-12-26 23:03:20|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|4
1735254210000|2024-12-26 23:03:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735254220000|2024-12-26 23:03:40|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|3
1735254230000|2024-12-26 23:03:50|78.21|77.71|78.23|77.73|78.24|77.74|78.21|77.71|4
1735254240000|2024-12-26 23:04:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735254250000|2024-12-26 23:04:10|78.27|77.77|78.26|77.76|78.28|77.78|78.26|77.76|6
1735254260000|2024-12-26 23:04:20|78.25|77.75|78.21|77.71|78.25|77.75|78.21|77.71|2
1735254280000|2024-12-26 23:04:40|78.2|77.7|78.18|77.68|78.2|77.7|78.17|77.67|4
1735254290000|2024-12-26 23:04:50|78.17|77.67|78.07|77.57|78.17|77.67|78.07|77.57|8
1735254300000|2024-12-26 23:05:00|78.06|77.56|78.04|77.54|78.07|77.57|78|77.5|5
1735254310000|2024-12-26 23:05:10|78.05|77.55|77.98|77.48|78.06|77.56|77.98|77.48|8
1735254320000|2024-12-26 23:05:20|77.99|77.49|77.97|77.47|77.99|77.49|77.96|77.46|7
1735254330000|2024-12-26 23:05:30|77.96|77.46|77.96|77.46|77.98|77.48|77.95|77.45|6
1735254340000|2024-12-26 23:05:40|77.97|77.47|77.97|77.47|77.97|77.47|77.93|77.43|7
1735254350000|2024-12-26 23:05:50|77.98|77.48|77.95|77.45|77.98|77.48|77.95|77.45|10
1735254360000|2024-12-26 23:06:00|77.94|77.44|77.9|77.4|77.96|77.46|77.89|77.39|13
1735254370000|2024-12-26 23:06:10|77.93|77.43|77.95|77.45|77.95|77.45|77.92|77.42|6
1735254380000|2024-12-26 23:06:20|77.96|77.46|78.08|77.58|78.08|77.58|77.96|77.46|13
1735254390000|2024-12-26 23:06:30|78.09|77.59|78.07|77.57|78.09|77.59|78.05|77.55|9
1735254400000|2024-12-26 23:06:40|78.05|77.55|77.91|77.41|78.05|77.55|77.89|77.39|17
1735254410000|2024-12-26 23:06:50|77.92|77.42|77.89|77.39|77.92|77.42|77.88|77.38|10
1735254420000|2024-12-26 23:07:00|77.88|77.38|77.88|77.38|77.89|77.39|77.88|77.38|3
1735254430000|2024-12-26 23:07:10|77.89|77.39|77.88|77.38|77.89|77.39|77.86|77.36|8
1735254440000|2024-12-26 23:07:20|77.86|77.36|77.85|77.35|77.89|77.39|77.85|77.35|8
1735254450000|2024-12-26 23:07:30|77.86|77.36|77.83|77.33|77.87|77.37|77.81|77.31|12
1735254460000|2024-12-26 23:07:40|77.82|77.32|77.83|77.33|77.86|77.36|77.79|77.29|13
1735254470000|2024-12-26 23:07:50|77.84|77.34|77.85|77.35|77.85|77.35|77.84|77.34|4
1735254480000|2024-12-26 23:08:00|77.86|77.36|77.93|77.43|77.97|77.47|77.86|77.36|10
1735254490000|2024-12-26 23:08:10|77.94|77.44|77.98|77.48|77.98|77.48|77.93|77.43|6
1735254500000|2024-12-26 23:08:20|77.99|77.49|78.05|77.55|78.05|77.55|77.99|77.49|7
1735254510000|2024-12-26 23:08:30|78.04|77.54|78|77.5|78.04|77.54|77.99|77.49|6
1735254520000|2024-12-26 23:08:40|77.98|77.48|77.99|77.49|78|77.5|77.98|77.48|6
1735254530000|2024-12-26 23:08:50|77.98|77.48|77.93|77.43|77.98|77.48|77.93|77.43|7
1735254540000|2024-12-26 23:09:00|77.94|77.44|77.96|77.46|77.97|77.47|77.94|77.44|5
1735254550000|2024-12-26 23:09:10|77.95|77.45|77.93|77.43|77.95|77.45|77.93|77.43|4
1735254560000|2024-12-26 23:09:20|77.88|77.38|77.88|77.38|77.88|77.38|77.88|77.38|1
1735254590000|2024-12-26 23:09:50|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735254610000|2024-12-26 23:10:10|77.9|77.4|77.85|77.35|77.9|77.4|77.85|77.35|9
1735254620000|2024-12-26 23:10:20|77.86|77.36|77.85|77.35|77.87|77.37|77.85|77.35|4
1735254630000|2024-12-26 23:10:30|77.86|77.36|77.87|77.37|77.87|77.37|77.86|77.36|2
1735254640000|2024-12-26 23:10:40|77.89|77.39|77.9|77.4|77.92|77.42|77.89|77.39|6
1735254650000|2024-12-26 23:10:50|77.89|77.39|77.89|77.39|77.91|77.41|77.88|77.38|11
1735254660000|2024-12-26 23:11:00|77.9|77.4|77.91|77.41|77.92|77.42|77.9|77.4|7
1735254670000|2024-12-26 23:11:10|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|4
1735254680000|2024-12-26 23:11:20|77.86|77.36|77.85|77.35|77.86|77.36|77.85|77.35|2
1735254690000|2024-12-26 23:11:30|77.87|77.37|77.92|77.42|77.93|77.43|77.87|77.37|8
1735254700000|2024-12-26 23:11:40|77.95|77.45|77.98|77.48|77.98|77.48|77.95|77.45|6
1735254710000|2024-12-26 23:11:50|77.97|77.47|77.96|77.46|77.98|77.48|77.96|77.46|10
1735254720000|2024-12-26 23:12:00|77.94|77.44|77.97|77.47|77.98|77.48|77.93|77.43|9
1735254730000|2024-12-26 23:12:10|77.98|77.48|77.96|77.46|78|77.5|77.95|77.45|10
1735254740000|2024-12-26 23:12:20|77.97|77.47|77.94|77.44|77.97|77.47|77.94|77.44|6
1735254750000|2024-12-26 23:12:30|77.93|77.43|77.88|77.38|77.93|77.43|77.88|77.38|6
1735254760000|2024-12-26 23:12:40|77.86|77.36|77.88|77.38|77.89|77.39|77.86|77.36|6
1735254770000|2024-12-26 23:12:50|77.89|77.39|77.91|77.41|77.91|77.41|77.89|77.39|3
1735254780000|2024-12-26 23:13:00|77.92|77.42|77.92|77.42|77.94|77.44|77.89|77.39|15
1735254790000|2024-12-26 23:13:10|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|6
1735254810000|2024-12-26 23:13:30|77.9|77.4|77.9|77.4|77.93|77.43|77.89|77.39|7
1735254820000|2024-12-26 23:13:40|77.91|77.41|77.91|77.41|77.91|77.41|77.89|77.39|5
1735254830000|2024-12-26 23:13:50|77.92|77.42|77.93|77.43|77.93|77.43|77.92|77.42|6
1735254840000|2024-12-26 23:14:00|77.92|77.42|77.9|77.4|77.93|77.43|77.89|77.39|7
1735254850000|2024-12-26 23:14:10|77.88|77.38|77.9|77.4|77.9|77.4|77.88|77.38|3
1735254860000|2024-12-26 23:14:20|77.89|77.39|77.88|77.38|77.89|77.39|77.88|77.38|2
1735254870000|2024-12-26 23:14:30|77.87|77.37|77.85|77.35|77.87|77.37|77.83|77.33|7
1735254880000|2024-12-26 23:14:40|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1735254890000|2024-12-26 23:14:50|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735254900000|2024-12-26 23:15:00|77.86|77.36|77.86|77.36|77.86|77.36|77.84|77.34|4
1735254910000|2024-12-26 23:15:10|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|4
1735254920000|2024-12-26 23:15:20|77.87|77.37|77.89|77.39|77.9|77.4|77.87|77.37|9
1735254930000|2024-12-26 23:15:30|77.88|77.38|77.95|77.45|77.95|77.45|77.88|77.38|8
1735254940000|2024-12-26 23:15:40|77.96|77.46|78|77.5|78|77.5|77.96|77.46|10
1735254950000|2024-12-26 23:15:50|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|4
1735254960000|2024-12-26 23:16:00|77.99|77.49|77.98|77.48|77.99|77.49|77.97|77.47|6
1735254970000|2024-12-26 23:16:10|78|77.5|78.02|77.52|78.02|77.52|78|77.5|3
1735254990000|2024-12-26 23:16:30|78.01|77.51|78|77.5|78.01|77.51|77.99|77.49|3
1735255000000|2024-12-26 23:16:40|77.99|77.49|77.97|77.47|78|77.5|77.97|77.47|11
1735255010000|2024-12-26 23:16:50|77.98|77.48|77.99|77.49|77.99|77.49|77.98|77.48|2
1735255020000|2024-12-26 23:17:00|77.98|77.48|78.01|77.51|78.01|77.51|77.96|77.46|13
1735255030000|2024-12-26 23:17:10|78|77.5|78.01|77.51|78.01|77.51|77.99|77.49|4
1735255040000|2024-12-26 23:17:20|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735255050000|2024-12-26 23:17:30|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1735255060000|2024-12-26 23:17:40|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1735255090000|2024-12-26 23:18:10|78.01|77.51|78.08|77.58|78.09|77.59|78.01|77.51|8
1735255100000|2024-12-26 23:18:20|78.09|77.59|78.08|77.58|78.09|77.59|78.06|77.56|8
1735255110000|2024-12-26 23:18:30|78.09|77.59|78.07|77.57|78.09|77.59|78.07|77.57|3
1735255120000|2024-12-26 23:18:40|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|5
1735255130000|2024-12-26 23:18:50|78.03|77.53|78.01|77.51|78.03|77.53|78|77.5|5
1735255140000|2024-12-26 23:19:00|78.02|77.52|78.02|77.52|78.04|77.54|78.01|77.51|10
1735255150000|2024-12-26 23:19:10|78.01|77.51|77.99|77.49|78.02|77.52|77.99|77.49|3
1735255160000|2024-12-26 23:19:20|78|77.5|78.04|77.54|78.04|77.54|78|77.5|3
1735255170000|2024-12-26 23:19:30|78.05|77.55|78.07|77.57|78.07|77.57|78.03|77.53|6
1735255180000|2024-12-26 23:19:40|78.08|77.58|78.09|77.59|78.09|77.59|78.07|77.57|13
1735255190000|2024-12-26 23:19:50|78.1|77.6|78.08|77.58|78.1|77.6|78.06|77.56|4
1735255200000|2024-12-26 23:20:00|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|5
1735255210000|2024-12-26 23:20:10|78.1|77.6|78.09|77.59|78.1|77.6|78.08|77.58|5
1735255220000|2024-12-26 23:20:20|78.08|77.58|78.13|77.63|78.13|77.63|78.08|77.58|7
1735255230000|2024-12-26 23:20:30|78.11|77.61|78.13|77.63|78.13|77.63|78.11|77.61|9
1735255240000|2024-12-26 23:20:40|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|2
1735255250000|2024-12-26 23:20:50|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735255260000|2024-12-26 23:21:00|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|9
1735255270000|2024-12-26 23:21:10|78.18|77.68|78.17|77.67|78.18|77.68|78.16|77.66|7
1735255280000|2024-12-26 23:21:20|78.18|77.68|78.22|77.72|78.22|77.72|78.17|77.67|6
1735255290000|2024-12-26 23:21:30|78.23|77.73|78.22|77.72|78.23|77.73|78.2|77.7|5
1735255300000|2024-12-26 23:21:40|78.24|77.74|78.22|77.72|78.24|77.74|78.22|77.72|3
1735255310000|2024-12-26 23:21:50|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|3
1735255320000|2024-12-26 23:22:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1735255330000|2024-12-26 23:22:10|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|3
1735255340000|2024-12-26 23:22:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|7
1735255350000|2024-12-26 23:22:30|78.2|77.7|78.22|77.72|78.23|77.73|78.2|77.7|7
1735255360000|2024-12-26 23:22:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735255370000|2024-12-26 23:22:50|78.21|77.71|78.19|77.69|78.21|77.71|78.18|77.68|4
1735255380000|2024-12-26 23:23:00|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735255390000|2024-12-26 23:23:10|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735255400000|2024-12-26 23:23:20|78.18|77.68|78.18|77.68|78.18|77.68|78.17|77.67|3
1735255410000|2024-12-26 23:23:30|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|6
1735255420000|2024-12-26 23:23:40|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1735255430000|2024-12-26 23:23:50|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1735255440000|2024-12-26 23:24:00|78.23|77.73|78.24|77.74|78.25|77.75|78.23|77.73|3
1735255450000|2024-12-26 23:24:10|78.26|77.76|78.25|77.75|78.26|77.76|78.24|77.74|6
1735255460000|2024-12-26 23:24:20|78.26|77.76|78.26|77.76|78.26|77.76|78.26|77.76|1
1735255470000|2024-12-26 23:24:30|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735255480000|2024-12-26 23:24:40|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|3
1735255490000|2024-12-26 23:24:50|78.23|77.73|78.27|77.77|78.27|77.77|78.23|77.73|5
1735255500000|2024-12-26 23:25:00|78.26|77.76|78.32|77.82|78.32|77.82|78.26|77.76|5
1735255510000|2024-12-26 23:25:10|78.31|77.81|78.34|77.84|78.35|77.85|78.31|77.81|7
1735255520000|2024-12-26 23:25:20|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735255530000|2024-12-26 23:25:30|78.34|77.84|78.36|77.86|78.37|77.87|78.34|77.84|6
1735255540000|2024-12-26 23:25:40|78.37|77.87|78.36|77.86|78.37|77.87|78.35|77.85|4
1735255550000|2024-12-26 23:25:50|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1735255560000|2024-12-26 23:26:00|78.34|77.84|78.28|77.78|78.34|77.84|78.28|77.78|10
1735255570000|2024-12-26 23:26:10|78.29|77.79|78.28|77.78|78.3|77.8|78.28|77.78|5
1735255580000|2024-12-26 23:26:20|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|5
1735255590000|2024-12-26 23:26:30|78.28|77.78|78.28|77.78|78.28|77.78|78.27|77.77|3
1735255600000|2024-12-26 23:26:40|78.27|77.77|78.21|77.71|78.27|77.77|78.19|77.69|12
1735255610000|2024-12-26 23:26:50|78.2|77.7|78.23|77.73|78.23|77.73|78.2|77.7|11
1735255620000|2024-12-26 23:27:00|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|2
1735255630000|2024-12-26 23:27:10|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735255640000|2024-12-26 23:27:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735255650000|2024-12-26 23:27:30|78.2|77.7|78.2|77.7|78.21|77.71|78.19|77.69|5
1735255660000|2024-12-26 23:27:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735255670000|2024-12-26 23:27:50|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735255680000|2024-12-26 23:28:00|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|5
1735255690000|2024-12-26 23:28:10|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|4
1735255700000|2024-12-26 23:28:20|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1735255720000|2024-12-26 23:28:40|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1735255730000|2024-12-26 23:28:50|78.2|77.7|78.19|77.69|78.2|77.7|78.18|77.68|4
1735255740000|2024-12-26 23:29:00|78.2|77.7|78.2|77.7|78.22|77.72|78.2|77.7|5
1735255750000|2024-12-26 23:29:10|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|5
1735255760000|2024-12-26 23:29:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735255770000|2024-12-26 23:29:30|78.22|77.72|78.23|77.73|78.24|77.74|78.22|77.72|6
1735255780000|2024-12-26 23:29:40|78.24|77.74|78.26|77.76|78.26|77.76|78.24|77.74|2
1735255790000|2024-12-26 23:29:50|78.25|77.75|78.25|77.75|78.26|77.76|78.24|77.74|5
1735255800000|2024-12-26 23:30:00|78.27|77.77|78.29|77.79|78.32|77.82|78.25|77.75|11
1735255810000|2024-12-26 23:30:10|78.31|77.81|78.34|77.84|78.35|77.85|78.3|77.8|7
1735255820000|2024-12-26 23:30:20|78.35|77.85|78.33|77.83|78.36|77.86|78.33|77.83|6
1735255830000|2024-12-26 23:30:30|78.32|77.82|78.27|77.77|78.32|77.82|78.27|77.77|8
1735255840000|2024-12-26 23:30:40|78.26|77.76|78.23|77.73|78.27|77.77|78.23|77.73|5
1735255860000|2024-12-26 23:31:00|78.2|77.7|78.17|77.67|78.2|77.7|78.17|77.67|3
1735255870000|2024-12-26 23:31:10|78.18|77.68|78.13|77.63|78.18|77.68|78.12|77.62|6
1735255890000|2024-12-26 23:31:30|78.12|77.62|78.08|77.58|78.12|77.62|78.06|77.56|7
1735255900000|2024-12-26 23:31:40|78.07|77.57|78.09|77.59|78.09|77.59|78.07|77.57|7
1735255910000|2024-12-26 23:31:50|78.08|77.58|78.07|77.57|78.08|77.58|78.06|77.56|3
1735255920000|2024-12-26 23:32:00|78.06|77.56|78.1|77.6|78.11|77.61|78.06|77.56|6
1735255930000|2024-12-26 23:32:10|78.11|77.61|78.09|77.59|78.11|77.61|78.08|77.58|4
1735255940000|2024-12-26 23:32:20|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1735255950000|2024-12-26 23:32:30|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|2
1735255960000|2024-12-26 23:32:40|78.1|77.6|78.12|77.62|78.13|77.63|78.1|77.6|5
1735255970000|2024-12-26 23:32:50|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|3
1735255980000|2024-12-26 23:33:00|78.13|77.63|78.13|77.63|78.13|77.63|78.12|77.62|3
1735255990000|2024-12-26 23:33:10|78.12|77.62|78.08|77.58|78.13|77.63|78.08|77.58|8
1735256000000|2024-12-26 23:33:20|78.09|77.59|78.08|77.58|78.09|77.59|78.07|77.57|4
1735256010000|2024-12-26 23:33:30|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1735256020000|2024-12-26 23:33:40|78.13|77.63|78.17|77.67|78.18|77.68|78.13|77.63|11
1735256030000|2024-12-26 23:33:50|78.18|77.68|78.18|77.68|78.18|77.68|78.17|77.67|3
1735256040000|2024-12-26 23:34:00|78.17|77.67|78.26|77.76|78.27|77.77|78.17|77.67|16
1735256050000|2024-12-26 23:34:10|78.27|77.77|78.26|77.76|78.27|77.77|78.25|77.75|9
1735256060000|2024-12-26 23:34:20|78.27|77.77|78.25|77.75|78.27|77.77|78.24|77.74|6
1735256070000|2024-12-26 23:34:30|78.26|77.76|78.27|77.77|78.28|77.78|78.24|77.74|7
1735256080000|2024-12-26 23:34:40|78.26|77.76|78.31|77.81|78.31|77.81|78.26|77.76|11
1735256090000|2024-12-26 23:34:50|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735256100000|2024-12-26 23:35:00|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1735256110000|2024-12-26 23:35:10|78.29|77.79|78.3|77.8|78.31|77.81|78.27|77.77|10
1735256120000|2024-12-26 23:35:20|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|8
1735256130000|2024-12-26 23:35:30|78.31|77.81|78.34|77.84|78.35|77.85|78.3|77.8|7
1735256140000|2024-12-26 23:35:40|78.33|77.83|78.32|77.82|78.34|77.84|78.32|77.82|6
1735256150000|2024-12-26 23:35:50|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1735256160000|2024-12-26 23:36:00|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1735256170000|2024-12-26 23:36:10|78.3|77.8|78.29|77.79|78.31|77.81|78.27|77.77|6
1735256180000|2024-12-26 23:36:20|78.3|77.8|78.36|77.86|78.36|77.86|78.3|77.8|8
1735256190000|2024-12-26 23:36:30|78.35|77.85|78.33|77.83|78.36|77.86|78.33|77.83|4
1735256200000|2024-12-26 23:36:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735256210000|2024-12-26 23:36:50|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735256220000|2024-12-26 23:37:00|78.33|77.83|78.31|77.81|78.33|77.83|78.29|77.79|6
1735256230000|2024-12-26 23:37:10|78.29|77.79|78.32|77.82|78.33|77.83|78.29|77.79|10
1735256240000|2024-12-26 23:37:20|78.31|77.81|78.28|77.78|78.31|77.81|78.28|77.78|3
1735256250000|2024-12-26 23:37:30|78.29|77.79|78.31|77.81|78.33|77.83|78.29|77.79|6
1735256260000|2024-12-26 23:37:40|78.3|77.8|78.3|77.8|78.33|77.83|78.3|77.8|12
1735256270000|2024-12-26 23:37:50|78.28|77.78|78.28|77.78|78.28|77.78|78.27|77.77|7
1735256280000|2024-12-26 23:38:00|78.29|77.79|78.32|77.82|78.33|77.83|78.29|77.79|6
1735256290000|2024-12-26 23:38:10|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|7
1735256300000|2024-12-26 23:38:20|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|5
1735256310000|2024-12-26 23:38:30|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|10
1735256320000|2024-12-26 23:38:40|78.31|77.81|78.35|77.85|78.35|77.85|78.31|77.81|11
1735256330000|2024-12-26 23:38:50|78.36|77.86|78.35|77.85|78.36|77.86|78.34|77.84|6
1735256340000|2024-12-26 23:39:00|78.36|77.86|78.38|77.88|78.39|77.89|78.36|77.86|8
1735256350000|2024-12-26 23:39:10|78.39|77.89|78.36|77.86|78.39|77.89|78.36|77.86|7
1735256360000|2024-12-26 23:39:20|78.35|77.85|78.32|77.82|78.35|77.85|78.3|77.8|6
1735256370000|2024-12-26 23:39:30|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735256390000|2024-12-26 23:39:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735256400000|2024-12-26 23:40:00|78.3|77.8|78.27|77.77|78.3|77.8|78.26|77.76|4
1735256410000|2024-12-26 23:40:10|78.26|77.76|78.31|77.81|78.32|77.82|78.26|77.76|6
1735256420000|2024-12-26 23:40:20|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|3
1735256430000|2024-12-26 23:40:30|78.29|77.79|78.3|77.8|78.31|77.81|78.29|77.79|6
1735256440000|2024-12-26 23:40:40|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|4
1735256450000|2024-12-26 23:40:50|78.31|77.81|78.26|77.76|78.31|77.81|78.25|77.75|8
1735256460000|2024-12-26 23:41:00|78.29|77.79|78.29|77.79|78.31|77.81|78.28|77.78|6
1735256470000|2024-12-26 23:41:10|78.28|77.78|78.31|77.81|78.31|77.81|78.28|77.78|3
1735256480000|2024-12-26 23:41:20|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735256490000|2024-12-26 23:41:30|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1735256500000|2024-12-26 23:41:40|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735256530000|2024-12-26 23:42:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735256540000|2024-12-26 23:42:20|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|3
1735256550000|2024-12-26 23:42:30|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1735256560000|2024-12-26 23:42:40|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1735256570000|2024-12-26 23:42:50|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1735256580000|2024-12-26 23:43:00|78.34|77.84|78.37|77.87|78.37|77.87|78.34|77.84|3
1735256590000|2024-12-26 23:43:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735256600000|2024-12-26 23:43:20|78.34|77.84|78.33|77.83|78.34|77.84|78.32|77.82|6
1735256610000|2024-12-26 23:43:30|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|7
1735256620000|2024-12-26 23:43:40|78.35|77.85|78.36|77.86|78.36|77.86|78.33|77.83|4
1735256630000|2024-12-26 23:43:50|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|4
1735256640000|2024-12-26 23:44:00|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|5
1735256650000|2024-12-26 23:44:10|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|6
1735256660000|2024-12-26 23:44:20|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|7
1735256680000|2024-12-26 23:44:40|78.38|77.88|78.38|77.88|78.4|77.9|78.37|77.87|8
1735256700000|2024-12-26 23:45:00|78.37|77.87|78.37|77.87|78.38|77.88|78.36|77.86|7
1735256710000|2024-12-26 23:45:10|78.38|77.88|78.4|77.9|78.41|77.91|78.37|77.87|9
1735256720000|2024-12-26 23:45:20|78.39|77.89|78.36|77.86|78.39|77.89|78.36|77.86|3
1735256730000|2024-12-26 23:45:30|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735256740000|2024-12-26 23:45:40|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735256750000|2024-12-26 23:45:50|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|5
1735256760000|2024-12-26 23:46:00|78.36|77.86|78.34|77.84|78.37|77.87|78.34|77.84|5
1735256770000|2024-12-26 23:46:10|78.32|77.82|78.31|77.81|78.33|77.83|78.3|77.8|5
1735256790000|2024-12-26 23:46:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735256800000|2024-12-26 23:46:40|78.29|77.79|78.31|77.81|78.32|77.82|78.29|77.79|5
1735256810000|2024-12-26 23:46:50|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735256820000|2024-12-26 23:47:00|78.32|77.82|78.36|77.86|78.36|77.86|78.32|77.82|9
1735256830000|2024-12-26 23:47:10|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735256850000|2024-12-26 23:47:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735256860000|2024-12-26 23:47:40|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1735256880000|2024-12-26 23:48:00|78.37|77.87|78.36|77.86|78.37|77.87|78.35|77.85|5
1735256890000|2024-12-26 23:48:10|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1735256900000|2024-12-26 23:48:20|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|4
1735256920000|2024-12-26 23:48:40|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735256930000|2024-12-26 23:48:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735256940000|2024-12-26 23:49:00|78.37|77.87|78.4|77.9|78.41|77.91|78.37|77.87|5
1735256950000|2024-12-26 23:49:10|78.41|77.91|78.45|77.95|78.45|77.95|78.4|77.9|9
1735256960000|2024-12-26 23:49:20|78.44|77.94|78.46|77.96|78.46|77.96|78.44|77.94|6
1735256970000|2024-12-26 23:49:30|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|8
1735256990000|2024-12-26 23:49:50|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|4
1735257000000|2024-12-26 23:50:00|78.48|77.98|78.47|77.97|78.48|77.98|78.46|77.96|6
1735257010000|2024-12-26 23:50:10|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|4
1735257020000|2024-12-26 23:50:20|78.45|77.95|78.45|77.95|78.46|77.96|78.45|77.95|3
1735257030000|2024-12-26 23:50:30|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|6
1735257040000|2024-12-26 23:50:40|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735257050000|2024-12-26 23:50:50|78.43|77.93|78.42|77.92|78.44|77.94|78.42|77.92|4
1735257060000|2024-12-26 23:51:00|78.41|77.91|78.37|77.87|78.42|77.92|78.36|77.86|10
1735257070000|2024-12-26 23:51:10|78.36|77.86|78.33|77.83|78.37|77.87|78.31|77.81|10
1735257080000|2024-12-26 23:51:20|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735257090000|2024-12-26 23:51:30|78.26|77.76|78.25|77.75|78.26|77.76|78.25|77.75|2
1735257100000|2024-12-26 23:51:40|78.26|77.76|78.27|77.77|78.27|77.77|78.25|77.75|6
1735257110000|2024-12-26 23:51:50|78.28|77.78|78.29|77.79|78.29|77.79|78.28|77.78|4
1735257120000|2024-12-26 23:52:00|78.32|77.82|78.29|77.79|78.32|77.82|78.29|77.79|6
1735257130000|2024-12-26 23:52:10|78.27|77.77|78.28|77.78|78.29|77.79|78.27|77.77|6
1735257140000|2024-12-26 23:52:20|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|6
1735257150000|2024-12-26 23:52:30|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|6
1735257160000|2024-12-26 23:52:40|78.31|77.81|78.31|77.81|78.31|77.81|78.3|77.8|3
1735257170000|2024-12-26 23:52:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735257180000|2024-12-26 23:53:00|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735257190000|2024-12-26 23:53:10|78.3|77.8|78.28|77.78|78.32|77.82|78.28|77.78|5
1735257200000|2024-12-26 23:53:20|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735257210000|2024-12-26 23:53:30|78.26|77.76|78.25|77.75|78.26|77.76|78.23|77.73|4
1735257230000|2024-12-26 23:53:50|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735257240000|2024-12-26 23:54:00|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|4
1735257250000|2024-12-26 23:54:10|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|2
1735257270000|2024-12-26 23:54:30|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735257280000|2024-12-26 23:54:40|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|3
1735257290000|2024-12-26 23:54:50|78.31|77.81|78.38|77.88|78.38|77.88|78.31|77.81|10
1735257300000|2024-12-26 23:55:00|78.37|77.87|78.34|77.84|78.37|77.87|78.33|77.83|6
1735257310000|2024-12-26 23:55:10|78.33|77.83|78.36|77.86|78.36|77.86|78.33|77.83|6
1735257320000|2024-12-26 23:55:20|78.37|77.87|78.37|77.87|78.37|77.87|78.36|77.86|5
1735257330000|2024-12-26 23:55:30|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|4
1735257340000|2024-12-26 23:55:40|78.37|77.87|78.38|77.88|78.39|77.89|78.37|77.87|4
1735257350000|2024-12-26 23:55:50|78.37|77.87|78.37|77.87|78.38|77.88|78.37|77.87|3
1735257360000|2024-12-26 23:56:00|78.39|77.89|78.39|77.89|78.41|77.91|78.38|77.88|8
1735257370000|2024-12-26 23:56:10|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|3
1735257380000|2024-12-26 23:56:20|78.37|77.87|78.36|77.86|78.38|77.88|78.36|77.86|3
1735257390000|2024-12-26 23:56:30|78.37|77.87|78.39|77.89|78.39|77.89|78.37|77.87|4
1735257400000|2024-12-26 23:56:40|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1735257410000|2024-12-26 23:56:50|78.38|77.88|78.39|77.89|78.4|77.9|78.38|77.88|3
1735257420000|2024-12-26 23:57:00|78.41|77.91|78.38|77.88|78.41|77.91|78.38|77.88|8
1735257430000|2024-12-26 23:57:10|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735257440000|2024-12-26 23:57:20|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|5
1735257450000|2024-12-26 23:57:30|78.39|77.89|78.41|77.91|78.41|77.91|78.39|77.89|5
1735257460000|2024-12-26 23:57:40|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735257470000|2024-12-26 23:57:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735257490000|2024-12-26 23:58:10|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735257520000|2024-12-26 23:58:40|78.4|77.9|78.42|77.92|78.42|77.92|78.4|77.9|3
1735257530000|2024-12-26 23:58:50|78.4|77.9|78.42|77.92|78.42|77.92|78.4|77.9|5
1735257540000|2024-12-26 23:59:00|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|4
1735257560000|2024-12-26 23:59:20|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735257580000|2024-12-26 23:59:40|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|3
1735257590000|2024-12-26 23:59:50|78.4|77.9|78.4|77.9|78.41|77.91|78.39|77.89|8
1735257600000|2024-12-27 00:00:00|78.41|77.91|78.38|77.88|78.41|77.91|78.38|77.88|3
1735257610000|2024-12-27 00:00:10|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|4
1735257620000|2024-12-27 00:00:20|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|8
1735257630000|2024-12-27 00:00:30|78.4|77.9|78.45|77.95|78.45|77.95|78.4|77.9|10
1735257640000|2024-12-27 00:00:40|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735257650000|2024-12-27 00:00:50|78.48|77.98|78.52|78.02|78.54|78.04|78.48|77.98|12
1735257660000|2024-12-27 00:01:00|78.53|78.03|78.57|78.07|78.58|78.08|78.53|78.03|9
1735257670000|2024-12-27 00:01:10|78.58|78.08|78.65|78.15|78.66|78.16|78.58|78.08|18
1735257680000|2024-12-27 00:01:20|78.66|78.16|78.64|78.14|78.66|78.16|78.62|78.12|6
1735257690000|2024-12-27 00:01:30|78.63|78.13|78.66|78.16|78.67|78.17|78.63|78.13|5
1735257700000|2024-12-27 00:01:40|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|8
1735257710000|2024-12-27 00:01:50|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735257720000|2024-12-27 00:02:00|78.71|78.21|78.76|78.26|78.76|78.26|78.71|78.21|8
1735257730000|2024-12-27 00:02:10|78.75|78.25|78.75|78.25|78.76|78.26|78.75|78.25|3
1735257740000|2024-12-27 00:02:20|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735257750000|2024-12-27 00:02:30|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735257760000|2024-12-27 00:02:40|78.74|78.24|78.7|78.2|78.74|78.24|78.69|78.19|7
1735257770000|2024-12-27 00:02:50|78.69|78.19|78.71|78.21|78.72|78.22|78.68|78.18|8
1735257780000|2024-12-27 00:03:00|78.72|78.22|78.79|78.29|78.79|78.29|78.72|78.22|9
1735257790000|2024-12-27 00:03:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|3
1735257800000|2024-12-27 00:03:20|78.82|78.32|78.81|78.31|78.83|78.33|78.8|78.3|6
1735257810000|2024-12-27 00:03:30|78.8|78.3|78.83|78.33|78.83|78.33|78.8|78.3|4
1735257820000|2024-12-27 00:03:40|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|4
1735257830000|2024-12-27 00:03:50|78.87|78.37|78.87|78.37|78.87|78.37|78.85|78.35|5
1735257840000|2024-12-27 00:04:00|78.85|78.35|78.84|78.34|78.86|78.36|78.83|78.33|8
1735257850000|2024-12-27 00:04:10|78.83|78.33|78.79|78.29|78.85|78.35|78.79|78.29|9
1735257860000|2024-12-27 00:04:20|78.8|78.3|78.85|78.35|78.85|78.35|78.8|78.3|5
1735257870000|2024-12-27 00:04:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735257880000|2024-12-27 00:04:40|78.84|78.34|78.76|78.26|78.84|78.34|78.76|78.26|10
1735257890000|2024-12-27 00:04:50|78.75|78.25|78.78|78.28|78.79|78.29|78.75|78.25|5
1735257900000|2024-12-27 00:05:00|78.79|78.29|78.84|78.34|78.85|78.35|78.79|78.29|11
1735257910000|2024-12-27 00:05:10|78.85|78.35|78.86|78.36|78.86|78.36|78.83|78.33|11
1735257920000|2024-12-27 00:05:20|78.87|78.37|78.85|78.35|78.88|78.38|78.85|78.35|7
1735257930000|2024-12-27 00:05:30|78.86|78.36|78.85|78.35|78.87|78.37|78.85|78.35|7
1735257940000|2024-12-27 00:05:40|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735257950000|2024-12-27 00:05:50|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735257960000|2024-12-27 00:06:00|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735257970000|2024-12-27 00:06:10|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735257980000|2024-12-27 00:06:20|78.87|78.37|78.9|78.4|78.9|78.4|78.85|78.35|8
1735257990000|2024-12-27 00:06:30|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|2
1735258000000|2024-12-27 00:06:40|78.92|78.42|78.89|78.39|78.93|78.43|78.89|78.39|7
1735258010000|2024-12-27 00:06:50|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|4
1735258020000|2024-12-27 00:07:00|78.9|78.4|78.88|78.38|78.92|78.42|78.88|78.38|5
1735258030000|2024-12-27 00:07:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735258040000|2024-12-27 00:07:20|78.88|78.38|78.88|78.38|78.88|78.38|78.85|78.35|7
1735258050000|2024-12-27 00:07:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735258060000|2024-12-27 00:07:40|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|3
1735258070000|2024-12-27 00:07:50|78.86|78.36|78.88|78.38|78.88|78.38|78.85|78.35|5
1735258080000|2024-12-27 00:08:00|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735258100000|2024-12-27 00:08:20|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|5
1735258110000|2024-12-27 00:08:30|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735258130000|2024-12-27 00:08:50|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|7
1735258140000|2024-12-27 00:09:00|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|7
1735258160000|2024-12-27 00:09:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1735258170000|2024-12-27 00:09:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735258180000|2024-12-27 00:09:40|78.87|78.37|78.86|78.36|78.88|78.38|78.85|78.35|7
1735258200000|2024-12-27 00:10:00|78.85|78.35|78.85|78.35|78.86|78.36|78.85|78.35|3
1735258210000|2024-12-27 00:10:10|78.84|78.34|78.76|78.26|78.84|78.34|78.74|78.24|10
1735258220000|2024-12-27 00:10:20|78.75|78.25|78.76|78.26|78.77|78.27|78.74|78.24|11
1735258230000|2024-12-27 00:10:30|78.77|78.27|78.75|78.25|78.77|78.27|78.75|78.25|3
1735258240000|2024-12-27 00:10:40|78.74|78.24|78.73|78.23|78.77|78.27|78.68|78.18|12
1735258250000|2024-12-27 00:10:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1735258260000|2024-12-27 00:11:00|78.71|78.21|78.69|78.19|78.72|78.22|78.68|78.18|6
1735258270000|2024-12-27 00:11:10|78.68|78.18|78.67|78.17|78.68|78.18|78.66|78.16|4
1735258280000|2024-12-27 00:11:20|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|8
1735258290000|2024-12-27 00:11:30|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735258300000|2024-12-27 00:11:40|78.65|78.15|78.61|78.11|78.65|78.15|78.58|78.08|10
1735258310000|2024-12-27 00:11:50|78.62|78.12|78.58|78.08|78.62|78.12|78.57|78.07|5
1735258320000|2024-12-27 00:12:00|78.57|78.07|78.64|78.14|78.65|78.15|78.57|78.07|9
1735258330000|2024-12-27 00:12:10|78.62|78.12|78.59|78.09|78.64|78.14|78.58|78.08|8
1735258340000|2024-12-27 00:12:20|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735258360000|2024-12-27 00:12:40|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735258370000|2024-12-27 00:12:50|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735258380000|2024-12-27 00:13:00|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735258390000|2024-12-27 00:13:10|78.58|78.08|78.57|78.07|78.61|78.11|78.57|78.07|7
1735258400000|2024-12-27 00:13:20|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735258420000|2024-12-27 00:13:40|78.57|78.07|78.53|78.03|78.57|78.07|78.53|78.03|5
1735258440000|2024-12-27 00:14:00|78.52|78.02|78.49|77.99|78.53|78.03|78.49|77.99|4
1735258450000|2024-12-27 00:14:10|78.5|78|78.47|77.97|78.5|78|78.47|77.97|6
1735258460000|2024-12-27 00:14:20|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|4
1735258470000|2024-12-27 00:14:30|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735258480000|2024-12-27 00:14:40|78.47|77.97|78.45|77.95|78.48|77.98|78.45|77.95|5
1735258490000|2024-12-27 00:14:50|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735258500000|2024-12-27 00:15:00|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735258510000|2024-12-27 00:15:10|78.47|77.97|78.44|77.94|78.47|77.97|78.44|77.94|6
1735258520000|2024-12-27 00:15:20|78.43|77.93|78.41|77.91|78.43|77.93|78.41|77.91|3
1735258530000|2024-12-27 00:15:30|78.42|77.92|78.42|77.92|78.42|77.92|78.41|77.91|3
1735258540000|2024-12-27 00:15:40|78.41|77.91|78.38|77.88|78.41|77.91|78.38|77.88|3
1735258550000|2024-12-27 00:15:50|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|4
1735258560000|2024-12-27 00:16:00|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|3
1735258570000|2024-12-27 00:16:10|78.32|77.82|78.32|77.82|78.35|77.85|78.32|77.82|9
1735258580000|2024-12-27 00:16:20|78.26|77.76|78.26|77.76|78.28|77.78|78.26|77.76|5
1735258590000|2024-12-27 00:16:30|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|5
1735258600000|2024-12-27 00:16:40|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|4
1735258610000|2024-12-27 00:16:50|78.27|77.77|78.24|77.74|78.27|77.77|78.24|77.74|4
1735258620000|2024-12-27 00:17:00|78.23|77.73|78.25|77.75|78.25|77.75|78.22|77.72|5
1735258630000|2024-12-27 00:17:10|78.26|77.76|78.23|77.73|78.28|77.78|78.23|77.73|6
1735258640000|2024-12-27 00:17:20|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735258650000|2024-12-27 00:17:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735258660000|2024-12-27 00:17:40|78.24|77.74|78.23|77.73|78.24|77.74|78.22|77.72|6
1735258670000|2024-12-27 00:17:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735258680000|2024-12-27 00:18:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735258690000|2024-12-27 00:18:10|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|6
1735258700000|2024-12-27 00:18:20|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1735258710000|2024-12-27 00:18:30|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|5
1735258720000|2024-12-27 00:18:40|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735258730000|2024-12-27 00:18:50|78.17|77.67|78.17|77.67|78.19|77.69|78.17|77.67|7
1735258740000|2024-12-27 00:19:00|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735258750000|2024-12-27 00:19:10|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1735258760000|2024-12-27 00:19:20|78.18|77.68|78.21|77.71|78.22|77.72|78.17|77.67|8
1735258770000|2024-12-27 00:19:30|78.2|77.7|78.16|77.66|78.2|77.7|78.16|77.66|5
1735258790000|2024-12-27 00:19:50|78.14|77.64|78.13|77.63|78.14|77.64|78.13|77.63|2
1735258800000|2024-12-27 00:20:00|78.14|77.64|78.07|77.57|78.14|77.64|78.07|77.57|9
1735258810000|2024-12-27 00:20:10|78.06|77.56|78.02|77.52|78.07|77.57|78.02|77.52|8
1735258820000|2024-12-27 00:20:20|78.01|77.51|78.03|77.53|78.07|77.57|78.01|77.51|8
1735258830000|2024-12-27 00:20:30|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1735258840000|2024-12-27 00:20:40|78.03|77.53|78.03|77.53|78.05|77.55|78.03|77.53|6
1735258850000|2024-12-27 00:20:50|78.02|77.52|78|77.5|78.02|77.52|78|77.5|3
1735258860000|2024-12-27 00:21:00|78.01|77.51|78.04|77.54|78.04|77.54|78|77.5|10
1735258870000|2024-12-27 00:21:10|78.03|77.53|78.02|77.52|78.03|77.53|78.02|77.52|2
1735258880000|2024-12-27 00:21:20|78|77.5|78|77.5|78|77.5|78|77.5|1
1735258890000|2024-12-27 00:21:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735258900000|2024-12-27 00:21:40|77.97|77.47|77.95|77.45|77.97|77.47|77.95|77.45|3
1735258910000|2024-12-27 00:21:50|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|4
1735258920000|2024-12-27 00:22:00|77.94|77.44|78.04|77.54|78.05|77.55|77.94|77.44|12
1735258930000|2024-12-27 00:22:10|78.06|77.56|78.06|77.56|78.1|77.6|78.04|77.54|13
1735258940000|2024-12-27 00:22:20|78.05|77.55|78.03|77.53|78.06|77.56|78.03|77.53|5
1735258950000|2024-12-27 00:22:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735258960000|2024-12-27 00:22:40|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1735258970000|2024-12-27 00:22:50|78.01|77.51|78|77.5|78.01|77.51|77.99|77.49|4
1735258980000|2024-12-27 00:23:00|78.02|77.52|78.03|77.53|78.04|77.54|78.02|77.52|5
1735258990000|2024-12-27 00:23:10|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735259000000|2024-12-27 00:23:20|78.02|77.52|78.02|77.52|78.02|77.52|78.02|77.52|1
1735259010000|2024-12-27 00:23:30|78.04|77.54|78.02|77.52|78.05|77.55|78.02|77.52|12
1735259020000|2024-12-27 00:23:40|78.03|77.53|78.05|77.55|78.05|77.55|78.03|77.53|2
1735259030000|2024-12-27 00:23:50|78.06|77.56|78.1|77.6|78.1|77.6|78.05|77.55|6
1735259040000|2024-12-27 00:24:00|78.09|77.59|78.16|77.66|78.18|77.68|78.09|77.59|12
1735259050000|2024-12-27 00:24:10|78.17|77.67|78.27|77.77|78.27|77.77|78.16|77.66|13
1735259060000|2024-12-27 00:24:20|78.28|77.78|78.29|77.79|78.29|77.79|78.25|77.75|7
1735259070000|2024-12-27 00:24:30|78.3|77.8|78.3|77.8|78.32|77.82|78.29|77.79|12
1735259080000|2024-12-27 00:24:40|78.31|77.81|78.28|77.78|78.32|77.82|78.27|77.77|10
1735259090000|2024-12-27 00:24:50|78.29|77.79|78.25|77.75|78.29|77.79|78.24|77.74|6
1735259100000|2024-12-27 00:25:00|78.26|77.76|78.25|77.75|78.26|77.76|78.23|77.73|6
1735259110000|2024-12-27 00:25:10|78.26|77.76|78.29|77.79|78.29|77.79|78.24|77.74|8
1735259120000|2024-12-27 00:25:20|78.3|77.8|78.3|77.8|78.32|77.82|78.3|77.8|11
1735259130000|2024-12-27 00:25:30|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|9
1735259140000|2024-12-27 00:25:40|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|6
1735259150000|2024-12-27 00:25:50|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1735259160000|2024-12-27 00:26:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735259170000|2024-12-27 00:26:10|78.34|77.84|78.33|77.83|78.36|77.86|78.33|77.83|10
1735259180000|2024-12-27 00:26:20|78.32|77.82|78.33|77.83|78.35|77.85|78.32|77.82|7
1735259190000|2024-12-27 00:26:30|78.34|77.84|78.37|77.87|78.37|77.87|78.34|77.84|6
1735259200000|2024-12-27 00:26:40|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735259210000|2024-12-27 00:26:50|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|3
1735259220000|2024-12-27 00:27:00|78.39|77.89|78.44|77.94|78.44|77.94|78.39|77.89|9
1735259230000|2024-12-27 00:27:10|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|4
1735259240000|2024-12-27 00:27:20|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1735259250000|2024-12-27 00:27:30|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|3
1735259260000|2024-12-27 00:27:40|78.46|77.96|78.4|77.9|78.46|77.96|78.4|77.9|8
1735259270000|2024-12-27 00:27:50|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|2
1735259280000|2024-12-27 00:28:00|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735259290000|2024-12-27 00:28:10|78.42|77.92|78.41|77.91|78.43|77.93|78.4|77.9|5
1735259300000|2024-12-27 00:28:20|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1735259310000|2024-12-27 00:28:30|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|4
1735259320000|2024-12-27 00:28:40|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|2
1735259330000|2024-12-27 00:28:50|78.45|77.95|78.47|77.97|78.48|77.98|78.44|77.94|5
1735259340000|2024-12-27 00:29:00|78.46|77.96|78.47|77.97|78.48|77.98|78.46|77.96|8
1735259350000|2024-12-27 00:29:10|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735259360000|2024-12-27 00:29:20|78.46|77.96|78.46|77.96|78.47|77.97|78.45|77.95|4
1735259380000|2024-12-27 00:29:40|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|2
1735259390000|2024-12-27 00:29:50|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|4
1735259400000|2024-12-27 00:30:00|78.45|77.95|78.43|77.93|78.46|77.96|78.42|77.92|10
1735259410000|2024-12-27 00:30:10|78.44|77.94|78.44|77.94|78.46|77.96|78.44|77.94|6
1735259420000|2024-12-27 00:30:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735259430000|2024-12-27 00:30:30|78.44|77.94|78.43|77.93|78.45|77.95|78.43|77.93|8
1735259440000|2024-12-27 00:30:40|78.44|77.94|78.43|77.93|78.44|77.94|78.42|77.92|8
1735259470000|2024-12-27 00:31:10|78.42|77.92|78.39|77.89|78.43|77.93|78.39|77.89|5
1735259480000|2024-12-27 00:31:20|78.4|77.9|78.46|77.96|78.47|77.97|78.4|77.9|9
1735259490000|2024-12-27 00:31:30|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1735259500000|2024-12-27 00:31:40|78.44|77.94|78.37|77.87|78.45|77.95|78.36|77.86|9
1735259510000|2024-12-27 00:31:50|78.36|77.86|78.32|77.82|78.36|77.86|78.31|77.81|6
1735259520000|2024-12-27 00:32:00|78.31|77.81|78.38|77.88|78.38|77.88|78.31|77.81|10
1735259530000|2024-12-27 00:32:10|78.36|77.86|78.34|77.84|78.37|77.87|78.34|77.84|7
1735259540000|2024-12-27 00:32:20|78.35|77.85|78.35|77.85|78.38|77.88|78.35|77.85|8
1735259550000|2024-12-27 00:32:30|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|5
1735259570000|2024-12-27 00:32:50|78.31|77.81|78.34|77.84|78.34|77.84|78.31|77.81|5
1735259580000|2024-12-27 00:33:00|78.35|77.85|78.32|77.82|78.36|77.86|78.31|77.81|7
1735259590000|2024-12-27 00:33:10|78.31|77.81|78.3|77.8|78.31|77.81|78.29|77.79|5
1735259600000|2024-12-27 00:33:20|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|3
1735259610000|2024-12-27 00:33:30|78.29|77.79|78.24|77.74|78.29|77.79|78.24|77.74|6
1735259620000|2024-12-27 00:33:40|78.23|77.73|78.18|77.68|78.24|77.74|78.18|77.68|6
1735259630000|2024-12-27 00:33:50|78.19|77.69|78.2|77.7|78.21|77.71|78.19|77.69|3
1735259640000|2024-12-27 00:34:00|78.18|77.68|78.16|77.66|78.18|77.68|78.14|77.64|9
1735259650000|2024-12-27 00:34:10|78.15|77.65|78.18|77.68|78.2|77.7|78.14|77.64|8
1735259660000|2024-12-27 00:34:20|78.16|77.66|78.15|77.65|78.17|77.67|78.14|77.64|6
1735259680000|2024-12-27 00:34:40|78.14|77.64|78.12|77.62|78.14|77.64|78.11|77.61|5
1735259690000|2024-12-27 00:34:50|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|8
1735259700000|2024-12-27 00:35:00|78.09|77.59|78.19|77.69|78.22|77.72|78.09|77.59|13
1735259710000|2024-12-27 00:35:10|78.17|77.67|78.13|77.63|78.17|77.67|78.13|77.63|7
1735259720000|2024-12-27 00:35:20|78.12|77.62|78.08|77.58|78.12|77.62|78.08|77.58|5
1735259730000|2024-12-27 00:35:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735259740000|2024-12-27 00:35:40|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735259750000|2024-12-27 00:35:50|78.08|77.58|78.08|77.58|78.08|77.58|78.07|77.57|7
1735259760000|2024-12-27 00:36:00|78.07|77.57|78.14|77.64|78.14|77.64|78.07|77.57|11
1735259770000|2024-12-27 00:36:10|78.15|77.65|78.16|77.66|78.16|77.66|78.15|77.65|2
1735259780000|2024-12-27 00:36:20|78.17|77.67|78.22|77.72|78.22|77.72|78.17|77.67|14
1735259790000|2024-12-27 00:36:30|78.23|77.73|78.21|77.71|78.23|77.73|78.19|77.69|8
1735259800000|2024-12-27 00:36:40|78.2|77.7|78.16|77.66|78.2|77.7|78.16|77.66|8
1735259810000|2024-12-27 00:36:50|78.15|77.65|78.12|77.62|78.16|77.66|78.12|77.62|8
1735259820000|2024-12-27 00:37:00|78.13|77.63|78.15|77.65|78.15|77.65|78.13|77.63|3
1735259830000|2024-12-27 00:37:10|78.14|77.64|78.17|77.67|78.17|77.67|78.14|77.64|9
1735259840000|2024-12-27 00:37:20|78.18|77.68|78.18|77.68|78.19|77.69|78.18|77.68|5
1735259850000|2024-12-27 00:37:30|78.19|77.69|78.17|77.67|78.2|77.7|78.17|77.67|5
1735259860000|2024-12-27 00:37:40|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|4
1735259870000|2024-12-27 00:37:50|78.14|77.64|78.16|77.66|78.16|77.66|78.14|77.64|3
1735259880000|2024-12-27 00:38:00|78.14|77.64|78.15|77.65|78.16|77.66|78.14|77.64|4
1735259890000|2024-12-27 00:38:10|78.16|77.66|78.15|77.65|78.17|77.67|78.15|77.65|4
1735259900000|2024-12-27 00:38:20|78.16|77.66|78.16|77.66|78.16|77.66|78.16|77.66|1
1735259910000|2024-12-27 00:38:30|78.15|77.65|78.13|77.63|78.15|77.65|78.12|77.62|6
1735259920000|2024-12-27 00:38:40|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|5
1735259930000|2024-12-27 00:38:50|78.15|77.65|78.19|77.69|78.19|77.69|78.15|77.65|12
1735259940000|2024-12-27 00:39:00|78.17|77.67|78.18|77.68|78.19|77.69|78.17|77.67|4
1735259950000|2024-12-27 00:39:10|78.19|77.69|78.21|77.71|78.21|77.71|78.19|77.69|2
1735259960000|2024-12-27 00:39:20|78.23|77.73|78.31|77.81|78.31|77.81|78.23|77.73|11
1735259970000|2024-12-27 00:39:30|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735259980000|2024-12-27 00:39:40|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1735259990000|2024-12-27 00:39:50|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1735260000000|2024-12-27 00:40:00|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735260010000|2024-12-27 00:40:10|78.34|77.84|78.38|77.88|78.38|77.88|78.34|77.84|9
1735260020000|2024-12-27 00:40:20|78.36|77.86|78.37|77.87|78.38|77.88|78.35|77.85|7
1735260030000|2024-12-27 00:40:30|78.36|77.86|78.4|77.9|78.4|77.9|78.36|77.86|6
1735260040000|2024-12-27 00:40:40|78.41|77.91|78.49|77.99|78.49|77.99|78.41|77.91|13
1735260050000|2024-12-27 00:40:50|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|5
1735260060000|2024-12-27 00:41:00|78.49|77.99|78.48|77.98|78.51|78.01|78.48|77.98|8
1735260070000|2024-12-27 00:41:10|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|2
1735260080000|2024-12-27 00:41:20|78.45|77.95|78.46|77.96|78.47|77.97|78.44|77.94|7
1735260090000|2024-12-27 00:41:30|78.47|77.97|78.52|78.02|78.52|78.02|78.46|77.96|7
1735260100000|2024-12-27 00:41:40|78.53|78.03|78.53|78.03|78.54|78.04|78.53|78.03|3
1735260120000|2024-12-27 00:42:00|78.52|78.02|78.53|78.03|78.54|78.04|78.52|78.02|4
1735260130000|2024-12-27 00:42:10|78.54|78.04|78.6|78.1|78.6|78.1|78.54|78.04|11
1735260140000|2024-12-27 00:42:20|78.62|78.12|78.65|78.15|78.65|78.15|78.61|78.11|8
1735260150000|2024-12-27 00:42:30|78.64|78.14|78.7|78.2|78.7|78.2|78.64|78.14|5
1735260160000|2024-12-27 00:42:40|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|7
1735260180000|2024-12-27 00:43:00|78.7|78.2|78.66|78.16|78.71|78.21|78.66|78.16|9
1735260190000|2024-12-27 00:43:10|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735260200000|2024-12-27 00:43:20|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735260210000|2024-12-27 00:43:30|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1735260220000|2024-12-27 00:43:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735260230000|2024-12-27 00:43:50|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|4
1735260240000|2024-12-27 00:44:00|78.63|78.13|78.64|78.14|78.66|78.16|78.63|78.13|6
1735260250000|2024-12-27 00:44:10|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|4
1735260260000|2024-12-27 00:44:20|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|4
1735260270000|2024-12-27 00:44:30|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|5
1735260280000|2024-12-27 00:44:40|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|7
1735260290000|2024-12-27 00:44:50|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735260300000|2024-12-27 00:45:00|78.58|78.08|78.52|78.02|78.58|78.08|78.52|78.02|7
1735260310000|2024-12-27 00:45:10|78.53|78.03|78.53|78.03|78.55|78.05|78.53|78.03|5
1735260320000|2024-12-27 00:45:20|78.48|77.98|78.47|77.97|78.49|77.99|78.47|77.97|4
1735260330000|2024-12-27 00:45:30|78.46|77.96|78.48|77.98|78.5|78|78.46|77.96|7
1735260340000|2024-12-27 00:45:40|78.51|78.01|78.52|78.02|78.54|78.04|78.5|78|10
1735260350000|2024-12-27 00:45:50|78.53|78.03|78.55|78.05|78.56|78.06|78.53|78.03|3
1735260360000|2024-12-27 00:46:00|78.56|78.06|78.63|78.13|78.63|78.13|78.54|78.04|11
1735260370000|2024-12-27 00:46:10|78.62|78.12|78.7|78.2|78.7|78.2|78.62|78.12|10
1735260380000|2024-12-27 00:46:20|78.69|78.19|78.67|78.17|78.73|78.23|78.67|78.17|10
1735260390000|2024-12-27 00:46:30|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|7
1735260400000|2024-12-27 00:46:40|78.71|78.21|78.66|78.16|78.71|78.21|78.66|78.16|5
1735260410000|2024-12-27 00:46:50|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|5
1735260420000|2024-12-27 00:47:00|78.68|78.18|78.72|78.22|78.72|78.22|78.67|78.17|10
1735260430000|2024-12-27 00:47:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735260440000|2024-12-27 00:47:20|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|3
1735260450000|2024-12-27 00:47:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735260460000|2024-12-27 00:47:40|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|14
1735260470000|2024-12-27 00:47:50|78.75|78.25|78.74|78.24|78.76|78.26|78.74|78.24|6
1735260480000|2024-12-27 00:48:00|78.73|78.23|78.74|78.24|78.74|78.24|78.72|78.22|4
1735260490000|2024-12-27 00:48:10|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735260500000|2024-12-27 00:48:20|78.74|78.24|78.73|78.23|78.74|78.24|78.71|78.21|5
1735260510000|2024-12-27 00:48:30|78.74|78.24|78.77|78.27|78.77|78.27|78.74|78.24|7
1735260520000|2024-12-27 00:48:40|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735260530000|2024-12-27 00:48:50|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735260540000|2024-12-27 00:49:00|78.77|78.27|78.77|78.27|78.78|78.28|78.77|78.27|3
1735260550000|2024-12-27 00:49:10|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1735260560000|2024-12-27 00:49:20|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735260570000|2024-12-27 00:49:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1735260580000|2024-12-27 00:49:40|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735260590000|2024-12-27 00:49:50|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735260600000|2024-12-27 00:50:00|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735260610000|2024-12-27 00:50:10|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735260630000|2024-12-27 00:50:30|78.77|78.27|78.78|78.28|78.79|78.29|78.76|78.26|9
1735260640000|2024-12-27 00:50:40|78.77|78.27|78.77|78.27|78.78|78.28|78.75|78.25|9
1735260650000|2024-12-27 00:50:50|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735260660000|2024-12-27 00:51:00|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735260670000|2024-12-27 00:51:10|78.73|78.23|78.7|78.2|78.73|78.23|78.69|78.19|4
1735260680000|2024-12-27 00:51:20|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735260690000|2024-12-27 00:51:30|78.68|78.18|78.69|78.19|78.69|78.19|78.66|78.16|7
1735260700000|2024-12-27 00:51:40|78.68|78.18|78.68|78.18|78.69|78.19|78.67|78.17|4
1735260710000|2024-12-27 00:51:50|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735260720000|2024-12-27 00:52:00|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735260730000|2024-12-27 00:52:10|78.67|78.17|78.68|78.18|78.68|78.18|78.66|78.16|4
1735260740000|2024-12-27 00:52:20|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735260750000|2024-12-27 00:52:30|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1735260760000|2024-12-27 00:52:40|78.66|78.16|78.63|78.13|78.66|78.16|78.62|78.12|6
1735260770000|2024-12-27 00:52:50|78.64|78.14|78.66|78.16|78.68|78.18|78.64|78.14|7
1735260790000|2024-12-27 00:53:10|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735260800000|2024-12-27 00:53:20|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|5
1735260810000|2024-12-27 00:53:30|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|4
1735260820000|2024-12-27 00:53:40|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1735260830000|2024-12-27 00:53:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735260840000|2024-12-27 00:54:00|78.66|78.16|78.65|78.15|78.66|78.16|78.63|78.13|9
1735260850000|2024-12-27 00:54:10|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735260860000|2024-12-27 00:54:20|78.67|78.17|78.68|78.18|78.69|78.19|78.67|78.17|6
1735260880000|2024-12-27 00:54:40|78.69|78.19|78.72|78.22|78.73|78.23|78.69|78.19|8
1735260890000|2024-12-27 00:54:50|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|5
1735260900000|2024-12-27 00:55:00|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735260910000|2024-12-27 00:55:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735260930000|2024-12-27 00:55:30|78.72|78.22|78.72|78.22|78.72|78.22|78.68|78.18|6
1735260940000|2024-12-27 00:55:40|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1735260950000|2024-12-27 00:55:50|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|4
1735260960000|2024-12-27 00:56:00|78.67|78.17|78.66|78.16|78.67|78.17|78.63|78.13|8
1735260970000|2024-12-27 00:56:10|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1735260980000|2024-12-27 00:56:20|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735260990000|2024-12-27 00:56:30|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735261000000|2024-12-27 00:56:40|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|3
1735261010000|2024-12-27 00:56:50|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735261020000|2024-12-27 00:57:00|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|5
1735261030000|2024-12-27 00:57:10|78.64|78.14|78.66|78.16|78.67|78.17|78.64|78.14|4
1735261040000|2024-12-27 00:57:20|78.67|78.17|78.66|78.16|78.67|78.17|78.65|78.15|8
1735261050000|2024-12-27 00:57:30|78.67|78.17|78.7|78.2|78.71|78.21|78.67|78.17|8
1735261070000|2024-12-27 00:57:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735261080000|2024-12-27 00:58:00|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|3
1735261090000|2024-12-27 00:58:10|78.74|78.24|78.75|78.25|78.76|78.26|78.74|78.24|4
1735261100000|2024-12-27 00:58:20|78.76|78.26|78.78|78.28|78.78|78.28|78.75|78.25|6
1735261110000|2024-12-27 00:58:30|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|5
1735261120000|2024-12-27 00:58:40|78.79|78.29|78.8|78.3|78.82|78.32|78.79|78.29|4
1735261130000|2024-12-27 00:58:50|78.81|78.31|78.81|78.31|78.81|78.31|78.8|78.3|3
1735261140000|2024-12-27 00:59:00|78.8|78.3|78.7|78.2|78.82|78.32|78.69|78.19|15
1735261150000|2024-12-27 00:59:10|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1735261160000|2024-12-27 00:59:20|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1735261170000|2024-12-27 00:59:30|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735261180000|2024-12-27 00:59:40|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735261190000|2024-12-27 00:59:50|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735261200000|2024-12-27 01:00:00|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|3
1735261220000|2024-12-27 01:00:20|78.69|78.19|78.74|78.24|78.74|78.24|78.69|78.19|5
1735261230000|2024-12-27 01:00:30|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|5
1735261240000|2024-12-27 01:00:40|78.74|78.24|78.76|78.26|78.77|78.27|78.74|78.24|4
1735261250000|2024-12-27 01:00:50|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735261260000|2024-12-27 01:01:00|78.77|78.27|78.74|78.24|78.77|78.27|78.73|78.23|7
1735261270000|2024-12-27 01:01:10|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|4
1735261280000|2024-12-27 01:01:20|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|5
1735261290000|2024-12-27 01:01:30|78.87|78.37|78.84|78.34|78.87|78.37|78.84|78.34|7
1735261300000|2024-12-27 01:01:40|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735261310000|2024-12-27 01:01:50|78.78|78.28|78.78|78.28|78.78|78.28|78.75|78.25|5
1735261320000|2024-12-27 01:02:00|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|6
1735261330000|2024-12-27 01:02:10|78.85|78.35|78.91|78.41|78.94|78.44|78.85|78.35|10
1735261340000|2024-12-27 01:02:20|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1735261350000|2024-12-27 01:02:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|4
1735261360000|2024-12-27 01:02:40|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735261370000|2024-12-27 01:02:50|78.91|78.41|78.9|78.4|78.95|78.45|78.9|78.4|4
1735261380000|2024-12-27 01:03:00|78.91|78.41|78.89|78.39|78.91|78.41|78.86|78.36|8
1735261390000|2024-12-27 01:03:10|78.9|78.4|78.94|78.44|78.95|78.45|78.89|78.39|5
1735261400000|2024-12-27 01:03:20|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735261410000|2024-12-27 01:03:30|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735261420000|2024-12-27 01:03:40|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|3
1735261430000|2024-12-27 01:03:50|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|7
1735261440000|2024-12-27 01:04:00|78.96|78.46|78.9|78.4|78.96|78.46|78.86|78.36|8
1735261460000|2024-12-27 01:04:20|78.91|78.41|78.94|78.44|78.95|78.45|78.91|78.41|10
1735261480000|2024-12-27 01:04:40|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735261490000|2024-12-27 01:04:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735261500000|2024-12-27 01:05:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735261510000|2024-12-27 01:05:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1735261520000|2024-12-27 01:05:20|78.89|78.39|78.92|78.42|78.93|78.43|78.85|78.35|9
1735261530000|2024-12-27 01:05:30|78.93|78.43|78.86|78.36|78.93|78.43|78.86|78.36|5
1735261540000|2024-12-27 01:05:40|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735261550000|2024-12-27 01:05:50|78.87|78.37|78.88|78.38|78.88|78.38|78.85|78.35|5
1735261560000|2024-12-27 01:06:00|78.9|78.4|78.92|78.42|78.93|78.43|78.9|78.4|3
1735261570000|2024-12-27 01:06:10|78.93|78.43|78.93|78.43|78.94|78.44|78.92|78.42|7
1735261580000|2024-12-27 01:06:20|78.9|78.4|78.85|78.35|78.9|78.4|78.85|78.35|6
1735261590000|2024-12-27 01:06:30|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1735261600000|2024-12-27 01:06:40|78.85|78.35|78.84|78.34|78.86|78.36|78.84|78.34|8
1735261610000|2024-12-27 01:06:50|78.81|78.31|78.78|78.28|78.81|78.31|78.77|78.27|7
1735261620000|2024-12-27 01:07:00|78.77|78.27|78.76|78.26|78.78|78.28|78.76|78.26|6
1735261630000|2024-12-27 01:07:10|78.75|78.25|78.69|78.19|78.75|78.25|78.68|78.18|9
1735261640000|2024-12-27 01:07:20|78.68|78.18|78.74|78.24|78.76|78.26|78.68|78.18|11
1735261650000|2024-12-27 01:07:30|78.75|78.25|78.68|78.18|78.75|78.25|78.68|78.18|8
1735261670000|2024-12-27 01:07:50|78.71|78.21|78.69|78.19|78.72|78.22|78.68|78.18|7
1735261680000|2024-12-27 01:08:00|78.7|78.2|78.76|78.26|78.76|78.26|78.69|78.19|7
1735261690000|2024-12-27 01:08:10|78.77|78.27|78.78|78.28|78.78|78.28|78.75|78.25|7
1735261700000|2024-12-27 01:08:20|78.79|78.29|78.87|78.37|78.87|78.37|78.79|78.29|6
1735261710000|2024-12-27 01:08:30|78.88|78.38|78.89|78.39|78.93|78.43|78.88|78.38|9
1735261720000|2024-12-27 01:08:40|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735261730000|2024-12-27 01:08:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|2
1735261740000|2024-12-27 01:09:00|78.87|78.37|78.86|78.36|78.89|78.39|78.86|78.36|5
1735261750000|2024-12-27 01:09:10|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735261760000|2024-12-27 01:09:20|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735261770000|2024-12-27 01:09:30|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735261780000|2024-12-27 01:09:40|78.87|78.37|78.91|78.41|78.92|78.42|78.87|78.37|6
1735261790000|2024-12-27 01:09:50|78.9|78.4|78.89|78.39|78.91|78.41|78.87|78.37|9
1735261800000|2024-12-27 01:10:00|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|7
1735261810000|2024-12-27 01:10:10|78.9|78.4|78.88|78.38|78.9|78.4|78.87|78.37|3
1735261820000|2024-12-27 01:10:20|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735261830000|2024-12-27 01:10:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735261840000|2024-12-27 01:10:40|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|5
1735261850000|2024-12-27 01:10:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735261860000|2024-12-27 01:11:00|78.81|78.31|78.8|78.3|78.85|78.35|78.79|78.29|14
1735261870000|2024-12-27 01:11:10|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735261880000|2024-12-27 01:11:20|78.78|78.28|78.78|78.28|78.78|78.28|78.74|78.24|7
1735261890000|2024-12-27 01:11:30|78.79|78.29|78.76|78.26|78.8|78.3|78.76|78.26|9
1735261900000|2024-12-27 01:11:40|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735261910000|2024-12-27 01:11:50|78.79|78.29|78.78|78.28|78.83|78.33|78.78|78.28|9
1735261920000|2024-12-27 01:12:00|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735261930000|2024-12-27 01:12:10|78.77|78.27|78.74|78.24|78.78|78.28|78.74|78.24|7
1735261940000|2024-12-27 01:12:20|78.75|78.25|78.82|78.32|78.82|78.32|78.75|78.25|6
1735261950000|2024-12-27 01:12:30|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735261960000|2024-12-27 01:12:40|78.8|78.3|78.76|78.26|78.8|78.3|78.75|78.25|6
1735261970000|2024-12-27 01:12:50|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|5
1735261980000|2024-12-27 01:13:00|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735262000000|2024-12-27 01:13:20|78.79|78.29|78.79|78.29|78.82|78.32|78.79|78.29|9
1735262010000|2024-12-27 01:13:30|78.78|78.28|78.78|78.28|78.8|78.3|78.77|78.27|7
1735262020000|2024-12-27 01:13:40|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735262030000|2024-12-27 01:13:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1735262040000|2024-12-27 01:14:00|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|3
1735262050000|2024-12-27 01:14:10|78.81|78.31|78.83|78.33|78.83|78.33|78.8|78.3|6
1735262070000|2024-12-27 01:14:30|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735262090000|2024-12-27 01:14:50|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1735262100000|2024-12-27 01:15:00|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|4
1735262110000|2024-12-27 01:15:10|78.83|78.33|78.83|78.33|78.83|78.33|78.79|78.29|13
1735262120000|2024-12-27 01:15:20|78.84|78.34|78.85|78.35|78.85|78.35|78.82|78.32|8
1735262130000|2024-12-27 01:15:30|78.84|78.34|78.86|78.36|78.86|78.36|78.81|78.31|11
1735262140000|2024-12-27 01:15:40|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|5
1735262150000|2024-12-27 01:15:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735262170000|2024-12-27 01:16:10|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735262180000|2024-12-27 01:16:20|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|3
1735262190000|2024-12-27 01:16:30|78.92|78.42|78.87|78.37|78.92|78.42|78.86|78.36|6
1735262200000|2024-12-27 01:16:40|78.86|78.36|78.89|78.39|78.94|78.44|78.86|78.36|13
1735262210000|2024-12-27 01:16:50|78.87|78.37|78.87|78.37|78.88|78.38|78.85|78.35|9
1735262220000|2024-12-27 01:17:00|78.88|78.38|78.89|78.39|78.9|78.4|78.88|78.38|6
1735262230000|2024-12-27 01:17:10|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735262240000|2024-12-27 01:17:20|78.91|78.41|78.88|78.38|78.92|78.42|78.87|78.37|7
1735262250000|2024-12-27 01:17:30|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1735262260000|2024-12-27 01:17:40|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735262270000|2024-12-27 01:17:50|78.88|78.38|78.88|78.38|78.88|78.38|78.86|78.36|4
1735262280000|2024-12-27 01:18:00|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735262290000|2024-12-27 01:18:10|78.85|78.35|78.85|78.35|78.85|78.35|78.83|78.33|5
1735262300000|2024-12-27 01:18:20|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735262310000|2024-12-27 01:18:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735262320000|2024-12-27 01:18:40|78.85|78.35|78.81|78.31|78.85|78.35|78.79|78.29|8
1735262330000|2024-12-27 01:18:50|78.82|78.32|78.84|78.34|78.84|78.34|78.81|78.31|5
1735262340000|2024-12-27 01:19:00|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735262350000|2024-12-27 01:19:10|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|3
1735262360000|2024-12-27 01:19:20|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|7
1735262370000|2024-12-27 01:19:30|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|7
1735262380000|2024-12-27 01:19:40|78.71|78.21|78.67|78.17|78.71|78.21|78.66|78.16|12
1735262390000|2024-12-27 01:19:50|78.65|78.15|78.67|78.17|78.67|78.17|78.62|78.12|7
1735262400000|2024-12-27 01:20:00|78.66|78.16|78.66|78.16|78.66|78.16|78.64|78.14|4
1735262410000|2024-12-27 01:20:10|78.65|78.15|78.65|78.15|78.65|78.15|78.62|78.12|11
1735262420000|2024-12-27 01:20:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735262430000|2024-12-27 01:20:30|78.64|78.14|78.65|78.15|78.65|78.15|78.63|78.13|4
1735262440000|2024-12-27 01:20:40|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1735262450000|2024-12-27 01:20:50|78.63|78.13|78.63|78.13|78.65|78.15|78.61|78.11|8
1735262460000|2024-12-27 01:21:00|78.62|78.12|78.58|78.08|78.62|78.12|78.57|78.07|7
1735262470000|2024-12-27 01:21:10|78.57|78.07|78.49|77.99|78.57|78.07|78.49|77.99|9
1735262490000|2024-12-27 01:21:30|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735262500000|2024-12-27 01:21:40|78.48|77.98|78.45|77.95|78.48|77.98|78.45|77.95|4
1735262510000|2024-12-27 01:21:50|78.46|77.96|78.45|77.95|78.47|77.97|78.45|77.95|4
1735262520000|2024-12-27 01:22:00|78.44|77.94|78.53|78.03|78.53|78.03|78.44|77.94|9
1735262530000|2024-12-27 01:22:10|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1735262540000|2024-12-27 01:22:20|78.51|78.01|78.53|78.03|78.54|78.04|78.5|78|4
1735262560000|2024-12-27 01:22:40|78.54|78.04|78.55|78.05|78.56|78.06|78.53|78.03|6
1735262570000|2024-12-27 01:22:50|78.56|78.06|78.56|78.06|78.57|78.07|78.54|78.04|6
1735262580000|2024-12-27 01:23:00|78.57|78.07|78.67|78.17|78.67|78.17|78.57|78.07|9
1735262590000|2024-12-27 01:23:10|78.68|78.18|78.72|78.22|78.73|78.23|78.68|78.18|7
1735262600000|2024-12-27 01:23:20|78.71|78.21|78.68|78.18|78.71|78.21|78.67|78.17|4
1735262610000|2024-12-27 01:23:30|78.67|78.17|78.69|78.19|78.7|78.2|78.66|78.16|7
1735262620000|2024-12-27 01:23:40|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|4
1735262630000|2024-12-27 01:23:50|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|2
1735262640000|2024-12-27 01:24:00|78.71|78.21|78.69|78.19|78.74|78.24|78.69|78.19|8
1735262650000|2024-12-27 01:24:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|6
1735262660000|2024-12-27 01:24:20|78.68|78.18|78.67|78.17|78.68|78.18|78.66|78.16|4
1735262670000|2024-12-27 01:24:30|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735262680000|2024-12-27 01:24:40|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735262690000|2024-12-27 01:24:50|78.66|78.16|78.68|78.18|78.68|78.18|78.66|78.16|3
1735262700000|2024-12-27 01:25:00|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|5
1735262710000|2024-12-27 01:25:10|78.64|78.14|78.69|78.19|78.69|78.19|78.64|78.14|8
1735262720000|2024-12-27 01:25:20|78.7|78.2|78.67|78.17|78.71|78.21|78.67|78.17|6
1735262730000|2024-12-27 01:25:30|78.68|78.18|78.68|78.18|78.68|78.18|78.67|78.17|3
1735262740000|2024-12-27 01:25:40|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735262750000|2024-12-27 01:25:50|78.69|78.19|78.73|78.23|78.75|78.25|78.69|78.19|8
1735262760000|2024-12-27 01:26:00|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1735262770000|2024-12-27 01:26:10|78.75|78.25|78.74|78.24|78.75|78.25|78.73|78.23|3
1735262780000|2024-12-27 01:26:20|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|4
1735262810000|2024-12-27 01:26:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735262820000|2024-12-27 01:27:00|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|5
1735262830000|2024-12-27 01:27:10|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735262840000|2024-12-27 01:27:20|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735262850000|2024-12-27 01:27:30|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735262860000|2024-12-27 01:27:40|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|5
1735262870000|2024-12-27 01:27:50|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|3
1735262880000|2024-12-27 01:28:00|78.68|78.18|78.67|78.17|78.68|78.18|78.65|78.15|7
1735262890000|2024-12-27 01:28:10|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735262900000|2024-12-27 01:28:20|78.68|78.18|78.68|78.18|78.68|78.18|78.67|78.17|3
1735262920000|2024-12-27 01:28:40|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735262930000|2024-12-27 01:28:50|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735262940000|2024-12-27 01:29:00|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735262970000|2024-12-27 01:29:30|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735262980000|2024-12-27 01:29:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735262990000|2024-12-27 01:29:50|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735263000000|2024-12-27 01:30:00|78.68|78.18|78.67|78.17|78.69|78.19|78.67|78.17|6
1735263010000|2024-12-27 01:30:10|78.68|78.18|78.73|78.23|78.74|78.24|78.68|78.18|8
1735263020000|2024-12-27 01:30:20|78.74|78.24|78.78|78.28|78.78|78.28|78.74|78.24|3
1735263030000|2024-12-27 01:30:30|78.79|78.29|78.83|78.33|78.84|78.34|78.79|78.29|5
1735263040000|2024-12-27 01:30:40|78.84|78.34|78.83|78.33|78.85|78.35|78.83|78.33|3
1735263050000|2024-12-27 01:30:50|78.85|78.35|78.85|78.35|78.88|78.38|78.85|78.35|7
1735263060000|2024-12-27 01:31:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735263070000|2024-12-27 01:31:10|78.83|78.33|78.85|78.35|78.85|78.35|78.79|78.29|7
1735263080000|2024-12-27 01:31:20|78.86|78.36|78.86|78.36|78.87|78.37|78.85|78.35|7
1735263090000|2024-12-27 01:31:30|78.87|78.37|78.88|78.38|78.88|78.38|78.86|78.36|6
1735263100000|2024-12-27 01:31:40|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735263110000|2024-12-27 01:31:50|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|4
1735263120000|2024-12-27 01:32:00|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735263130000|2024-12-27 01:32:10|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|6
1735263140000|2024-12-27 01:32:20|78.87|78.37|78.89|78.39|78.89|78.39|78.86|78.36|5
1735263160000|2024-12-27 01:32:40|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735263170000|2024-12-27 01:32:50|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|8
1735263190000|2024-12-27 01:33:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|4
1735263200000|2024-12-27 01:33:20|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735263210000|2024-12-27 01:33:30|78.88|78.38|78.88|78.38|78.88|78.38|78.86|78.36|4
1735263220000|2024-12-27 01:33:40|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735263230000|2024-12-27 01:33:50|78.88|78.38|78.93|78.43|78.94|78.44|78.88|78.38|8
1735263240000|2024-12-27 01:34:00|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735263260000|2024-12-27 01:34:20|78.96|78.46|78.94|78.44|78.97|78.47|78.94|78.44|5
1735263270000|2024-12-27 01:34:30|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|3
1735263280000|2024-12-27 01:34:40|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735263290000|2024-12-27 01:34:50|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735263300000|2024-12-27 01:35:00|78.91|78.41|78.86|78.36|78.91|78.41|78.86|78.36|4
1735263310000|2024-12-27 01:35:10|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|6
1735263320000|2024-12-27 01:35:20|78.9|78.4|78.97|78.47|78.97|78.47|78.9|78.4|15
1735263330000|2024-12-27 01:35:30|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|5
1735263350000|2024-12-27 01:35:50|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735263360000|2024-12-27 01:36:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|4
1735263370000|2024-12-27 01:36:10|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735263380000|2024-12-27 01:36:20|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|5
1735263390000|2024-12-27 01:36:30|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735263400000|2024-12-27 01:36:40|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735263410000|2024-12-27 01:36:50|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735263420000|2024-12-27 01:37:00|78.96|78.46|78.94|78.44|78.96|78.46|78.93|78.43|7
1735263430000|2024-12-27 01:37:10|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|6
1735263440000|2024-12-27 01:37:20|78.98|78.48|79.02|78.52|79.02|78.52|78.98|78.48|6
1735263450000|2024-12-27 01:37:30|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1735263460000|2024-12-27 01:37:40|79.05|78.55|79.1|78.6|79.1|78.6|79.05|78.55|7
1735263470000|2024-12-27 01:37:50|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1735263480000|2024-12-27 01:38:00|79.14|78.64|79.16|78.66|79.19|78.69|79.14|78.64|11
1735263490000|2024-12-27 01:38:10|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1735263500000|2024-12-27 01:38:20|79.21|78.71|79.28|78.78|79.28|78.78|79.21|78.71|8
1735263510000|2024-12-27 01:38:30|79.27|78.77|79.24|78.74|79.28|78.78|79.22|78.72|17
1735263520000|2024-12-27 01:38:40|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|4
1735263530000|2024-12-27 01:38:50|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735263540000|2024-12-27 01:39:00|79.28|78.78|79.32|78.82|79.33|78.83|79.28|78.78|6
1735263550000|2024-12-27 01:39:10|79.33|78.83|79.35|78.85|79.38|78.88|79.33|78.83|8
1735263560000|2024-12-27 01:39:20|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|4
1735263570000|2024-12-27 01:39:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735263580000|2024-12-27 01:39:40|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|2
1735263600000|2024-12-27 01:40:00|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|6
1735263610000|2024-12-27 01:40:10|79.37|78.87|79.44|78.94|79.44|78.94|79.37|78.87|7
1735263630000|2024-12-27 01:40:30|79.42|78.92|79.41|78.91|79.44|78.94|79.4|78.9|11
1735263640000|2024-12-27 01:40:40|79.4|78.9|79.27|78.77|79.4|78.9|79.27|78.77|8
1735263650000|2024-12-27 01:40:50|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|3
1735263660000|2024-12-27 01:41:00|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735263670000|2024-12-27 01:41:10|79.29|78.79|79.3|78.8|79.3|78.8|79.28|78.78|4
1735263680000|2024-12-27 01:41:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735263700000|2024-12-27 01:41:40|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|5
1735263710000|2024-12-27 01:41:50|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|2
1735263720000|2024-12-27 01:42:00|79.34|78.84|79.43|78.93|79.44|78.94|79.34|78.84|8
1735263730000|2024-12-27 01:42:10|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1735263740000|2024-12-27 01:42:20|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|3
1735263750000|2024-12-27 01:42:30|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735263760000|2024-12-27 01:42:40|79.46|78.96|79.51|79.01|79.51|79.01|79.46|78.96|7
1735263770000|2024-12-27 01:42:50|79.5|79|79.46|78.96|79.5|79|79.44|78.94|8
1735263780000|2024-12-27 01:43:00|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735263790000|2024-12-27 01:43:10|79.43|78.93|79.43|78.93|79.43|78.93|79.41|78.91|4
1735263800000|2024-12-27 01:43:20|79.42|78.92|79.42|78.92|79.42|78.92|79.37|78.87|9
1735263810000|2024-12-27 01:43:30|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|7
1735263820000|2024-12-27 01:43:40|79.44|78.94|79.38|78.88|79.47|78.97|79.38|78.88|12
1735263830000|2024-12-27 01:43:50|79.39|78.89|79.42|78.92|79.43|78.93|79.39|78.89|7
1735263840000|2024-12-27 01:44:00|79.43|78.93|79.48|78.98|79.48|78.98|79.42|78.92|8
1735263850000|2024-12-27 01:44:10|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|2
1735263860000|2024-12-27 01:44:20|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1735263870000|2024-12-27 01:44:30|79.51|79.01|79.51|79.01|79.52|79.02|79.5|79|4
1735263880000|2024-12-27 01:44:40|79.52|79.02|79.5|79|79.53|79.03|79.49|78.99|6
1735263890000|2024-12-27 01:44:50|79.51|79.01|79.5|79|79.51|79.01|79.48|78.98|5
1735263900000|2024-12-27 01:45:00|79.51|79.01|79.48|78.98|79.51|79.01|79.47|78.97|11
1735263910000|2024-12-27 01:45:10|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|3
1735263920000|2024-12-27 01:45:20|79.51|79.01|79.55|79.05|79.55|79.05|79.5|79|8
1735263930000|2024-12-27 01:45:30|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735263940000|2024-12-27 01:45:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735263950000|2024-12-27 01:45:50|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|3
1735263970000|2024-12-27 01:46:10|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1735263980000|2024-12-27 01:46:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735263990000|2024-12-27 01:46:30|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|4
1735264000000|2024-12-27 01:46:40|79.47|78.97|79.44|78.94|79.48|78.98|79.44|78.94|6
1735264010000|2024-12-27 01:46:50|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1735264020000|2024-12-27 01:47:00|79.46|78.96|79.37|78.87|79.46|78.96|79.37|78.87|12
1735264030000|2024-12-27 01:47:10|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735264040000|2024-12-27 01:47:20|79.39|78.89|79.36|78.86|79.43|78.93|79.36|78.86|10
1735264050000|2024-12-27 01:47:30|79.35|78.85|79.34|78.84|79.38|78.88|79.34|78.84|9
1735264060000|2024-12-27 01:47:40|79.35|78.85|79.37|78.87|79.38|78.88|79.33|78.83|8
1735264070000|2024-12-27 01:47:50|79.36|78.86|79.36|78.86|79.37|78.87|79.35|78.85|4
1735264080000|2024-12-27 01:48:00|79.35|78.85|79.37|78.87|79.38|78.88|79.35|78.85|5
1735264090000|2024-12-27 01:48:10|79.36|78.86|79.35|78.85|79.36|78.86|79.32|78.82|8
1735264100000|2024-12-27 01:48:20|79.36|78.86|79.32|78.82|79.36|78.86|79.32|78.82|7
1735264110000|2024-12-27 01:48:30|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735264120000|2024-12-27 01:48:40|79.33|78.83|79.28|78.78|79.33|78.83|79.27|78.77|7
1735264130000|2024-12-27 01:48:50|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1735264140000|2024-12-27 01:49:00|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735264150000|2024-12-27 01:49:10|79.27|78.77|79.32|78.82|79.33|78.83|79.27|78.77|8
1735264160000|2024-12-27 01:49:20|79.31|78.81|79.27|78.77|79.31|78.81|79.26|78.76|8
1735264170000|2024-12-27 01:49:30|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|4
1735264180000|2024-12-27 01:49:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735264190000|2024-12-27 01:49:50|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|5
1735264200000|2024-12-27 01:50:00|79.28|78.78|79.32|78.82|79.33|78.83|79.28|78.78|7
1735264210000|2024-12-27 01:50:10|79.3|78.8|79.28|78.78|79.31|78.81|79.28|78.78|7
1735264220000|2024-12-27 01:50:20|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|6
1735264230000|2024-12-27 01:50:30|79.33|78.83|79.35|78.85|79.36|78.86|79.33|78.83|4
1735264240000|2024-12-27 01:50:40|79.34|78.84|79.28|78.78|79.35|78.85|79.27|78.77|10
1735264250000|2024-12-27 01:50:50|79.27|78.77|79.28|78.78|79.29|78.79|79.24|78.74|10
1735264260000|2024-12-27 01:51:00|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1735264280000|2024-12-27 01:51:20|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|4
1735264290000|2024-12-27 01:51:30|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|2
1735264300000|2024-12-27 01:51:40|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735264310000|2024-12-27 01:51:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735264320000|2024-12-27 01:52:00|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|4
1735264330000|2024-12-27 01:52:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735264340000|2024-12-27 01:52:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735264350000|2024-12-27 01:52:30|79.21|78.71|79.18|78.68|79.22|78.72|79.17|78.67|8
1735264360000|2024-12-27 01:52:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|5
1735264370000|2024-12-27 01:52:50|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|7
1735264380000|2024-12-27 01:53:00|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|5
1735264390000|2024-12-27 01:53:10|79.17|78.67|79.23|78.73|79.23|78.73|79.17|78.67|8
1735264400000|2024-12-27 01:53:20|79.24|78.74|79.18|78.68|79.25|78.75|79.18|78.68|8
1735264410000|2024-12-27 01:53:30|79.19|78.69|79.15|78.65|79.19|78.69|79.15|78.65|5
1735264430000|2024-12-27 01:53:50|79.16|78.66|79.19|78.69|79.2|78.7|79.16|78.66|7
1735264440000|2024-12-27 01:54:00|79.17|78.67|79.17|78.67|79.19|78.69|79.17|78.67|5
1735264450000|2024-12-27 01:54:10|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|6
1735264460000|2024-12-27 01:54:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735264470000|2024-12-27 01:54:30|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|7
1735264490000|2024-12-27 01:54:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735264500000|2024-12-27 01:55:00|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|5
1735264510000|2024-12-27 01:55:10|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|5
1735264520000|2024-12-27 01:55:20|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|10
1735264530000|2024-12-27 01:55:30|79.18|78.68|79.19|78.69|79.23|78.73|79.18|78.68|8
1735264540000|2024-12-27 01:55:40|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|5
1735264550000|2024-12-27 01:55:50|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735264560000|2024-12-27 01:56:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735264570000|2024-12-27 01:56:10|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735264590000|2024-12-27 01:56:30|79.18|78.68|79.23|78.73|79.23|78.73|79.17|78.67|11
1735264600000|2024-12-27 01:56:40|79.24|78.74|79.24|78.74|79.25|78.75|79.23|78.73|7
1735264620000|2024-12-27 01:57:00|79.23|78.73|79.19|78.69|79.24|78.74|79.18|78.68|7
1735264630000|2024-12-27 01:57:10|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735264640000|2024-12-27 01:57:20|79.22|78.72|79.23|78.73|79.24|78.74|79.21|78.71|6
1735264650000|2024-12-27 01:57:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|4
1735264660000|2024-12-27 01:57:40|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735264670000|2024-12-27 01:57:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735264680000|2024-12-27 01:58:00|79.23|78.73|79.19|78.69|79.23|78.73|79.18|78.68|6
1735264690000|2024-12-27 01:58:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735264700000|2024-12-27 01:58:20|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735264710000|2024-12-27 01:58:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735264720000|2024-12-27 01:58:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735264740000|2024-12-27 01:59:00|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735264750000|2024-12-27 01:59:10|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735264760000|2024-12-27 01:59:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735264770000|2024-12-27 01:59:30|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1735264780000|2024-12-27 01:59:40|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|5
1735264790000|2024-12-27 01:59:50|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735264800000|2024-12-27 02:00:00|79.16|78.66|79.12|78.62|79.16|78.66|79.12|78.62|5
1735264810000|2024-12-27 02:00:10|79.11|78.61|79.05|78.55|79.11|78.61|79.05|78.55|8
1735264820000|2024-12-27 02:00:20|79.04|78.54|78.98|78.48|79.04|78.54|78.97|78.47|6
1735264830000|2024-12-27 02:00:30|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735264840000|2024-12-27 02:00:40|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|7
1735264850000|2024-12-27 02:00:50|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1735264860000|2024-12-27 02:01:00|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|9
1735264870000|2024-12-27 02:01:10|79|78.5|79|78.5|79.01|78.51|78.99|78.49|7
1735264880000|2024-12-27 02:01:20|79.02|78.52|79.08|78.58|79.1|78.6|79.02|78.52|13
1735264890000|2024-12-27 02:01:30|79.11|78.61|79.1|78.6|79.11|78.61|79.08|78.58|8
1735264900000|2024-12-27 02:01:40|79.11|78.61|79.14|78.64|79.15|78.65|79.11|78.61|9
1735264910000|2024-12-27 02:01:50|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735264920000|2024-12-27 02:02:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735264930000|2024-12-27 02:02:10|79.16|78.66|79.21|78.71|79.22|78.72|79.16|78.66|5
1735264940000|2024-12-27 02:02:20|79.22|78.72|79.19|78.69|79.22|78.72|79.16|78.66|9
1735264950000|2024-12-27 02:02:30|79.21|78.71|79.22|78.72|79.23|78.73|79.21|78.71|6
1735264960000|2024-12-27 02:02:40|79.23|78.73|79.2|78.7|79.23|78.73|79.17|78.67|11
1735264970000|2024-12-27 02:02:50|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735264980000|2024-12-27 02:03:00|79.18|78.68|79.2|78.7|79.23|78.73|79.17|78.67|12
1735264990000|2024-12-27 02:03:10|79.21|78.71|79.25|78.75|79.25|78.75|79.2|78.7|7
1735265000000|2024-12-27 02:03:20|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|6
1735265010000|2024-12-27 02:03:30|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|4
1735265020000|2024-12-27 02:03:40|79.26|78.76|79.3|78.8|79.3|78.8|79.26|78.76|4
1735265030000|2024-12-27 02:03:50|79.28|78.78|79.31|78.81|79.31|78.81|79.28|78.78|4
1735265040000|2024-12-27 02:04:00|79.32|78.82|79.41|78.91|79.41|78.91|79.32|78.82|7
1735265050000|2024-12-27 02:04:10|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735265060000|2024-12-27 02:04:20|79.42|78.92|79.42|78.92|79.44|78.94|79.38|78.88|10
1735265070000|2024-12-27 02:04:30|79.41|78.91|79.4|78.9|79.41|78.91|79.37|78.87|6
1735265080000|2024-12-27 02:04:40|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|5
1735265100000|2024-12-27 02:05:00|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735265110000|2024-12-27 02:05:10|79.43|78.93|79.36|78.86|79.43|78.93|79.36|78.86|5
1735265120000|2024-12-27 02:05:20|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|5
1735265140000|2024-12-27 02:05:40|79.37|78.87|79.35|78.85|79.37|78.87|79.34|78.84|6
1735265150000|2024-12-27 02:05:50|79.33|78.83|79.35|78.85|79.36|78.86|79.33|78.83|7
1735265160000|2024-12-27 02:06:00|79.36|78.86|79.33|78.83|79.37|78.87|79.33|78.83|11
1735265170000|2024-12-27 02:06:10|79.34|78.84|79.36|78.86|79.36|78.86|79.34|78.84|3
1735265180000|2024-12-27 02:06:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|4
1735265190000|2024-12-27 02:06:30|79.35|78.85|79.36|78.86|79.37|78.87|79.34|78.84|9
1735265200000|2024-12-27 02:06:40|79.37|78.87|79.37|78.87|79.37|78.87|79.35|78.85|9
1735265210000|2024-12-27 02:06:50|79.38|78.88|79.37|78.87|79.4|78.9|79.36|78.86|7
1735265220000|2024-12-27 02:07:00|79.38|78.88|79.42|78.92|79.42|78.92|79.38|78.88|7
1735265230000|2024-12-27 02:07:10|79.43|78.93|79.43|78.93|79.44|78.94|79.42|78.92|5
1735265240000|2024-12-27 02:07:20|79.44|78.94|79.49|78.99|79.49|78.99|79.44|78.94|6
1735265250000|2024-12-27 02:07:30|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|6
1735265260000|2024-12-27 02:07:40|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735265280000|2024-12-27 02:08:00|79.55|79.05|79.63|79.13|79.63|79.13|79.55|79.05|7
1735265290000|2024-12-27 02:08:10|79.67|79.17|79.64|79.14|79.69|79.19|79.64|79.14|9
1735265300000|2024-12-27 02:08:20|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|3
1735265310000|2024-12-27 02:08:30|79.68|79.18|79.67|79.17|79.69|79.19|79.66|79.16|9
1735265320000|2024-12-27 02:08:40|79.66|79.16|79.65|79.15|79.66|79.16|79.62|79.12|11
1735265330000|2024-12-27 02:08:50|79.64|79.14|79.62|79.12|79.64|79.14|79.61|79.11|5
1735265340000|2024-12-27 02:09:00|79.63|79.13|79.66|79.16|79.66|79.16|79.62|79.12|5
1735265350000|2024-12-27 02:09:10|79.65|79.15|79.67|79.17|79.68|79.18|79.64|79.14|8
1735265360000|2024-12-27 02:09:20|79.68|79.18|79.7|79.2|79.71|79.21|79.68|79.18|8
1735265370000|2024-12-27 02:09:30|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|8
1735265380000|2024-12-27 02:09:40|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735265390000|2024-12-27 02:09:50|79.72|79.22|79.63|79.13|79.72|79.22|79.63|79.13|10
1735265400000|2024-12-27 02:10:00|79.62|79.12|79.64|79.14|79.64|79.14|79.58|79.08|7
1735265410000|2024-12-27 02:10:10|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|8
1735265420000|2024-12-27 02:10:20|79.66|79.16|79.65|79.15|79.66|79.16|79.64|79.14|6
1735265430000|2024-12-27 02:10:30|79.64|79.14|79.56|79.06|79.64|79.14|79.55|79.05|12
1735265440000|2024-12-27 02:10:40|79.57|79.07|79.51|79.01|79.57|79.07|79.51|79.01|9
1735265450000|2024-12-27 02:10:50|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|11
1735265460000|2024-12-27 02:11:00|79.57|79.07|79.55|79.05|79.58|79.08|79.53|79.03|10
1735265470000|2024-12-27 02:11:10|79.57|79.07|79.55|79.05|79.61|79.11|79.55|79.05|11
1735265480000|2024-12-27 02:11:20|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735265500000|2024-12-27 02:11:40|79.54|79.04|79.6|79.1|79.6|79.1|79.54|79.04|7
1735265510000|2024-12-27 02:11:50|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1735265520000|2024-12-27 02:12:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735265530000|2024-12-27 02:12:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735265560000|2024-12-27 02:12:40|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|7
1735265570000|2024-12-27 02:12:50|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|6
1735265580000|2024-12-27 02:13:00|79.48|78.98|79.47|78.97|79.5|79|79.46|78.96|9
1735265590000|2024-12-27 02:13:10|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|8
1735265600000|2024-12-27 02:13:20|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|4
1735265610000|2024-12-27 02:13:30|79.46|78.96|79.48|78.98|79.52|79.02|79.46|78.96|10
1735265620000|2024-12-27 02:13:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|4
1735265630000|2024-12-27 02:13:50|79.53|79.03|79.51|79.01|79.53|79.03|79.49|78.99|10
1735265640000|2024-12-27 02:14:00|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735265650000|2024-12-27 02:14:10|79.47|78.97|79.46|78.96|79.48|78.98|79.46|78.96|8
1735265660000|2024-12-27 02:14:20|79.47|78.97|79.45|78.95|79.47|78.97|79.44|78.94|6
1735265670000|2024-12-27 02:14:30|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|4
1735265680000|2024-12-27 02:14:40|79.51|79.01|79.51|79.01|79.53|79.03|79.5|79|5
1735265700000|2024-12-27 02:15:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735265710000|2024-12-27 02:15:10|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1735265720000|2024-12-27 02:15:20|79.56|79.06|79.58|79.08|79.58|79.08|79.54|79.04|10
1735265730000|2024-12-27 02:15:30|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|6
1735265740000|2024-12-27 02:15:40|79.62|79.12|79.6|79.1|79.62|79.12|79.58|79.08|4
1735265750000|2024-12-27 02:15:50|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735265760000|2024-12-27 02:16:00|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1735265770000|2024-12-27 02:16:10|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|6
1735265790000|2024-12-27 02:16:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|5
1735265800000|2024-12-27 02:16:40|79.59|79.09|79.58|79.08|79.59|79.09|79.57|79.07|8
1735265820000|2024-12-27 02:17:00|79.57|79.07|79.56|79.06|79.58|79.08|79.55|79.05|7
1735265830000|2024-12-27 02:17:10|79.57|79.07|79.55|79.05|79.58|79.08|79.55|79.05|5
1735265840000|2024-12-27 02:17:20|79.56|79.06|79.61|79.11|79.62|79.12|79.56|79.06|9
1735265850000|2024-12-27 02:17:30|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|5
1735265860000|2024-12-27 02:17:40|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|4
1735265870000|2024-12-27 02:17:50|79.52|79.02|79.57|79.07|79.57|79.07|79.51|79.01|7
1735265880000|2024-12-27 02:18:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735265890000|2024-12-27 02:18:10|79.55|79.05|79.53|79.03|79.55|79.05|79.52|79.02|5
1735265900000|2024-12-27 02:18:20|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|5
1735265910000|2024-12-27 02:18:30|79.54|79.04|79.54|79.04|79.56|79.06|79.53|79.03|7
1735265920000|2024-12-27 02:18:40|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735265930000|2024-12-27 02:18:50|79.56|79.06|79.62|79.12|79.63|79.13|79.56|79.06|8
1735265940000|2024-12-27 02:19:00|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|7
1735265950000|2024-12-27 02:19:10|79.65|79.15|79.61|79.11|79.65|79.15|79.61|79.11|5
1735265960000|2024-12-27 02:19:20|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|6
1735265970000|2024-12-27 02:19:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735265980000|2024-12-27 02:19:40|79.67|79.17|79.63|79.13|79.67|79.17|79.63|79.13|5
1735265990000|2024-12-27 02:19:50|79.64|79.14|79.68|79.18|79.69|79.19|79.64|79.14|6
1735266000000|2024-12-27 02:20:00|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735266010000|2024-12-27 02:20:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|6
1735266020000|2024-12-27 02:20:20|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735266030000|2024-12-27 02:20:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|4
1735266040000|2024-12-27 02:20:40|79.77|79.27|79.79|79.29|79.79|79.29|79.76|79.26|5
1735266050000|2024-12-27 02:20:50|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735266060000|2024-12-27 02:21:00|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|3
1735266070000|2024-12-27 02:21:10|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1735266080000|2024-12-27 02:21:20|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|3
1735266090000|2024-12-27 02:21:30|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1735266100000|2024-12-27 02:21:40|79.75|79.25|79.73|79.23|79.76|79.26|79.73|79.23|7
1735266110000|2024-12-27 02:21:50|79.72|79.22|79.69|79.19|79.73|79.23|79.69|79.19|6
1735266120000|2024-12-27 02:22:00|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|3
1735266130000|2024-12-27 02:22:10|79.66|79.16|79.68|79.18|79.69|79.19|79.64|79.14|9
1735266140000|2024-12-27 02:22:20|79.67|79.17|79.66|79.16|79.71|79.21|79.65|79.15|11
1735266150000|2024-12-27 02:22:30|79.65|79.15|79.61|79.11|79.66|79.16|79.6|79.1|9
1735266160000|2024-12-27 02:22:40|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1735266170000|2024-12-27 02:22:50|79.62|79.12|79.64|79.14|79.64|79.14|79.62|79.12|3
1735266180000|2024-12-27 02:23:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735266190000|2024-12-27 02:23:10|79.64|79.14|79.63|79.13|79.64|79.14|79.62|79.12|7
1735266200000|2024-12-27 02:23:20|79.64|79.14|79.61|79.11|79.66|79.16|79.6|79.1|13
1735266210000|2024-12-27 02:23:30|79.59|79.09|79.63|79.13|79.63|79.13|79.58|79.08|10
1735266220000|2024-12-27 02:23:40|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735266230000|2024-12-27 02:23:50|79.63|79.13|79.6|79.1|79.63|79.13|79.59|79.09|7
1735266240000|2024-12-27 02:24:00|79.59|79.09|79.64|79.14|79.65|79.15|79.58|79.08|13
1735266250000|2024-12-27 02:24:10|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|4
1735266260000|2024-12-27 02:24:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735266270000|2024-12-27 02:24:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735266280000|2024-12-27 02:24:40|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|6
1735266290000|2024-12-27 02:24:50|79.66|79.16|79.68|79.18|79.68|79.18|79.65|79.15|6
1735266300000|2024-12-27 02:25:00|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|4
1735266310000|2024-12-27 02:25:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735266330000|2024-12-27 02:25:30|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735266340000|2024-12-27 02:25:40|79.72|79.22|79.68|79.18|79.74|79.24|79.68|79.18|10
1735266350000|2024-12-27 02:25:50|79.69|79.19|79.71|79.21|79.72|79.22|79.69|79.19|4
1735266360000|2024-12-27 02:26:00|79.73|79.23|79.81|79.31|79.81|79.31|79.72|79.22|10
1735266370000|2024-12-27 02:26:10|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|5
1735266380000|2024-12-27 02:26:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|4
1735266390000|2024-12-27 02:26:30|79.8|79.3|79.8|79.3|79.81|79.31|79.79|79.29|5
1735266400000|2024-12-27 02:26:40|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1735266410000|2024-12-27 02:26:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735266420000|2024-12-27 02:27:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735266430000|2024-12-27 02:27:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|4
1735266440000|2024-12-27 02:27:20|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|9
1735266450000|2024-12-27 02:27:30|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735266460000|2024-12-27 02:27:40|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735266470000|2024-12-27 02:27:50|79.83|79.33|79.81|79.31|79.83|79.33|79.8|79.3|5
1735266480000|2024-12-27 02:28:00|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735266490000|2024-12-27 02:28:10|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735266500000|2024-12-27 02:28:20|79.75|79.25|79.75|79.25|79.76|79.26|79.74|79.24|5
1735266510000|2024-12-27 02:28:30|79.74|79.24|79.68|79.18|79.74|79.24|79.68|79.18|6
1735266520000|2024-12-27 02:28:40|79.69|79.19|79.74|79.24|79.74|79.24|79.69|79.19|7
1735266530000|2024-12-27 02:28:50|79.72|79.22|79.76|79.26|79.77|79.27|79.72|79.22|7
1735266540000|2024-12-27 02:29:00|79.77|79.27|79.81|79.31|79.81|79.31|79.77|79.27|5
1735266550000|2024-12-27 02:29:10|79.82|79.32|79.93|79.43|79.93|79.43|79.82|79.32|8
1735266560000|2024-12-27 02:29:20|79.94|79.44|79.97|79.47|79.97|79.47|79.94|79.44|6
1735266580000|2024-12-27 02:29:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735266600000|2024-12-27 02:30:00|79.94|79.44|79.96|79.46|79.97|79.47|79.94|79.44|6
1735266610000|2024-12-27 02:30:10|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|4
1735266620000|2024-12-27 02:30:20|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|4
1735266630000|2024-12-27 02:30:30|79.95|79.45|79.93|79.43|79.96|79.46|79.93|79.43|8
1735266650000|2024-12-27 02:30:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735266660000|2024-12-27 02:31:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|7
1735266670000|2024-12-27 02:31:10|79.92|79.42|79.94|79.44|79.94|79.44|79.9|79.4|9
1735266680000|2024-12-27 02:31:20|79.93|79.43|79.93|79.43|79.95|79.45|79.93|79.43|5
1735266690000|2024-12-27 02:31:30|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735266700000|2024-12-27 02:31:40|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735266710000|2024-12-27 02:31:50|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|3
1735266720000|2024-12-27 02:32:00|79.94|79.44|79.88|79.38|79.95|79.45|79.87|79.37|7
1735266730000|2024-12-27 02:32:10|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|3
1735266740000|2024-12-27 02:32:20|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735266750000|2024-12-27 02:32:30|79.85|79.35|79.83|79.33|79.85|79.35|79.82|79.32|4
1735266760000|2024-12-27 02:32:40|79.82|79.32|79.84|79.34|79.84|79.34|79.81|79.31|9
1735266770000|2024-12-27 02:32:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735266780000|2024-12-27 02:33:00|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|3
1735266790000|2024-12-27 02:33:10|79.86|79.36|79.9|79.4|79.92|79.42|79.86|79.36|12
1735266800000|2024-12-27 02:33:20|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|3
1735266810000|2024-12-27 02:33:30|79.85|79.35|79.78|79.28|79.86|79.36|79.76|79.26|11
1735266820000|2024-12-27 02:33:40|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|3
1735266830000|2024-12-27 02:33:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735266850000|2024-12-27 02:34:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735266860000|2024-12-27 02:34:20|79.76|79.26|79.74|79.24|79.77|79.27|79.74|79.24|6
1735266870000|2024-12-27 02:34:30|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735266880000|2024-12-27 02:34:40|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|4
1735266890000|2024-12-27 02:34:50|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1735266900000|2024-12-27 02:35:00|79.77|79.27|79.82|79.32|79.82|79.32|79.77|79.27|7
1735266910000|2024-12-27 02:35:10|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735266920000|2024-12-27 02:35:20|79.79|79.29|79.79|79.29|79.8|79.3|79.77|79.27|5
1735266930000|2024-12-27 02:35:30|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|3
1735266940000|2024-12-27 02:35:40|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1735266950000|2024-12-27 02:35:50|79.75|79.25|79.71|79.21|79.75|79.25|79.71|79.21|6
1735266960000|2024-12-27 02:36:00|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|4
1735266970000|2024-12-27 02:36:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735266980000|2024-12-27 02:36:20|79.7|79.2|79.61|79.11|79.7|79.2|79.61|79.11|11
1735266990000|2024-12-27 02:36:30|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|5
1735267000000|2024-12-27 02:36:40|79.63|79.13|79.59|79.09|79.64|79.14|79.59|79.09|6
1735267010000|2024-12-27 02:36:50|79.58|79.08|79.57|79.07|79.58|79.08|79.56|79.06|5
1735267020000|2024-12-27 02:37:00|79.58|79.08|79.59|79.09|79.62|79.12|79.58|79.08|5
1735267030000|2024-12-27 02:37:10|79.6|79.1|79.64|79.14|79.65|79.15|79.6|79.1|5
1735267040000|2024-12-27 02:37:20|79.63|79.13|79.71|79.21|79.72|79.22|79.63|79.13|11
1735267050000|2024-12-27 02:37:30|79.72|79.22|79.75|79.25|79.75|79.25|79.72|79.22|3
1735267060000|2024-12-27 02:37:40|79.76|79.26|79.75|79.25|79.76|79.26|79.74|79.24|5
1735267070000|2024-12-27 02:37:50|79.73|79.23|79.7|79.2|79.74|79.24|79.7|79.2|5
1735267080000|2024-12-27 02:38:00|79.71|79.21|79.73|79.23|79.74|79.24|79.71|79.21|3
1735267090000|2024-12-27 02:38:10|79.74|79.24|79.72|79.22|79.74|79.24|79.69|79.19|5
1735267100000|2024-12-27 02:38:20|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735267110000|2024-12-27 02:38:30|79.74|79.24|79.73|79.23|79.75|79.25|79.73|79.23|6
1735267120000|2024-12-27 02:38:40|79.74|79.24|79.73|79.23|79.74|79.24|79.72|79.22|4
1735267130000|2024-12-27 02:38:50|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|4
1735267140000|2024-12-27 02:39:00|79.71|79.21|79.69|79.19|79.73|79.23|79.69|79.19|6
1735267150000|2024-12-27 02:39:10|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|7
1735267160000|2024-12-27 02:39:20|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735267170000|2024-12-27 02:39:30|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735267180000|2024-12-27 02:39:40|79.63|79.13|79.58|79.08|79.63|79.13|79.58|79.08|3
1735267190000|2024-12-27 02:39:50|79.59|79.09|79.6|79.1|79.62|79.12|79.58|79.08|8
1735267200000|2024-12-27 02:40:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735267210000|2024-12-27 02:40:10|79.6|79.1|79.6|79.1|79.6|79.1|79.58|79.08|4
1735267220000|2024-12-27 02:40:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735267230000|2024-12-27 02:40:30|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|2
1735267240000|2024-12-27 02:40:40|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|3
1735267250000|2024-12-27 02:40:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735267260000|2024-12-27 02:41:00|79.55|79.05|79.55|79.05|79.56|79.06|79.54|79.04|5
1735267270000|2024-12-27 02:41:10|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|4
1735267280000|2024-12-27 02:41:20|79.5|79|79.51|79.01|79.53|79.03|79.48|78.98|10
1735267290000|2024-12-27 02:41:30|79.52|79.02|79.51|79.01|79.52|79.02|79.48|78.98|7
1735267300000|2024-12-27 02:41:40|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1735267310000|2024-12-27 02:41:50|79.51|79.01|79.49|78.99|79.52|79.02|79.49|78.99|4
1735267320000|2024-12-27 02:42:00|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735267330000|2024-12-27 02:42:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|2
1735267340000|2024-12-27 02:42:20|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735267350000|2024-12-27 02:42:30|79.39|78.89|79.38|78.88|79.39|78.89|79.36|78.86|5
1735267360000|2024-12-27 02:42:40|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|3
1735267370000|2024-12-27 02:42:50|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735267380000|2024-12-27 02:43:00|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|5
1735267390000|2024-12-27 02:43:10|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735267410000|2024-12-27 02:43:30|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735267420000|2024-12-27 02:43:40|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735267430000|2024-12-27 02:43:50|79.4|78.9|79.46|78.96|79.47|78.97|79.4|78.9|7
1735267450000|2024-12-27 02:44:10|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735267460000|2024-12-27 02:44:20|79.46|78.96|79.41|78.91|79.46|78.96|79.41|78.91|4
1735267470000|2024-12-27 02:44:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735267480000|2024-12-27 02:44:40|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735267500000|2024-12-27 02:45:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735267510000|2024-12-27 02:45:10|79.39|78.89|79.42|78.92|79.43|78.93|79.39|78.89|3
1735267520000|2024-12-27 02:45:20|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|4
1735267530000|2024-12-27 02:45:30|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735267540000|2024-12-27 02:45:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735267550000|2024-12-27 02:45:50|79.39|78.89|79.43|78.93|79.44|78.94|79.39|78.89|7
1735267560000|2024-12-27 02:46:00|79.44|78.94|79.4|78.9|79.44|78.94|79.39|78.89|9
1735267570000|2024-12-27 02:46:10|79.41|78.91|79.42|78.92|79.43|78.93|79.4|78.9|5
1735267580000|2024-12-27 02:46:20|79.43|78.93|79.48|78.98|79.48|78.98|79.43|78.93|6
1735267590000|2024-12-27 02:46:30|79.47|78.97|79.44|78.94|79.47|78.97|79.44|78.94|5
1735267600000|2024-12-27 02:46:40|79.45|78.95|79.37|78.87|79.45|78.95|79.37|78.87|4
1735267610000|2024-12-27 02:46:50|79.38|78.88|79.43|78.93|79.46|78.96|79.38|78.88|7
1735267620000|2024-12-27 02:47:00|79.42|78.92|79.4|78.9|79.43|78.93|79.4|78.9|5
1735267630000|2024-12-27 02:47:10|79.41|78.91|79.4|78.9|79.43|78.93|79.39|78.89|5
1735267640000|2024-12-27 02:47:20|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|2
1735267650000|2024-12-27 02:47:30|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|2
1735267660000|2024-12-27 02:47:40|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735267670000|2024-12-27 02:47:50|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|16
1735267680000|2024-12-27 02:48:00|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|4
1735267700000|2024-12-27 02:48:20|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|6
1735267710000|2024-12-27 02:48:30|79.24|78.74|79.19|78.69|79.24|78.74|79.19|78.69|6
1735267720000|2024-12-27 02:48:40|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|4
1735267740000|2024-12-27 02:49:00|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735267750000|2024-12-27 02:49:10|79.14|78.64|79.09|78.59|79.16|78.66|79.09|78.59|10
1735267760000|2024-12-27 02:49:20|79.12|78.62|79.1|78.6|79.14|78.64|79.1|78.6|5
1735267770000|2024-12-27 02:49:30|79.09|78.59|79.08|78.58|79.1|78.6|79.08|78.58|4
1735267780000|2024-12-27 02:49:40|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|5
1735267790000|2024-12-27 02:49:50|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|4
1735267800000|2024-12-27 02:50:00|79.09|78.59|79.05|78.55|79.09|78.59|79.04|78.54|8
1735267810000|2024-12-27 02:50:10|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|6
1735267820000|2024-12-27 02:50:20|79.11|78.61|79.12|78.62|79.15|78.65|79.11|78.61|12
1735267830000|2024-12-27 02:50:30|79.13|78.63|79.11|78.61|79.14|78.64|79.11|78.61|7
1735267840000|2024-12-27 02:50:40|79.12|78.62|79.1|78.6|79.14|78.64|79.1|78.6|8
1735267850000|2024-12-27 02:50:50|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|5
1735267860000|2024-12-27 02:51:00|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|6
1735267870000|2024-12-27 02:51:10|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|4
1735267880000|2024-12-27 02:51:20|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|5
1735267890000|2024-12-27 02:51:30|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|3
1735267900000|2024-12-27 02:51:40|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735267910000|2024-12-27 02:51:50|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735267920000|2024-12-27 02:52:00|78.98|78.48|79.04|78.54|79.04|78.54|78.98|78.48|5
1735267930000|2024-12-27 02:52:10|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|18
1735267940000|2024-12-27 02:52:20|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1735267950000|2024-12-27 02:52:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|9
1735267960000|2024-12-27 02:52:40|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|9
1735267970000|2024-12-27 02:52:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735267980000|2024-12-27 02:53:00|79.09|78.59|79.12|78.62|79.12|78.62|79.08|78.58|6
1735267990000|2024-12-27 02:53:10|79.15|78.65|79.17|78.67|79.19|78.69|79.15|78.65|5
1735268000000|2024-12-27 02:53:20|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|3
1735268010000|2024-12-27 02:53:30|79.21|78.71|79.15|78.65|79.22|78.72|79.15|78.65|10
1735268020000|2024-12-27 02:53:40|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|6
1735268030000|2024-12-27 02:53:50|79.14|78.64|79.13|78.63|79.14|78.64|79.11|78.61|7
1735268040000|2024-12-27 02:54:00|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|5
1735268050000|2024-12-27 02:54:10|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|5
1735268060000|2024-12-27 02:54:20|79.14|78.64|79.13|78.63|79.16|78.66|79.13|78.63|6
1735268070000|2024-12-27 02:54:30|79.12|78.62|79.11|78.61|79.12|78.62|79.08|78.58|8
1735268080000|2024-12-27 02:54:40|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|5
1735268100000|2024-12-27 02:55:00|79.07|78.57|79.02|78.52|79.08|78.58|79.02|78.52|6
1735268110000|2024-12-27 02:55:10|79.03|78.53|79.08|78.58|79.08|78.58|79.03|78.53|7
1735268120000|2024-12-27 02:55:20|79.06|78.56|79.1|78.6|79.1|78.6|79.06|78.56|5
1735268130000|2024-12-27 02:55:30|79.09|78.59|79.1|78.6|79.14|78.64|79.09|78.59|10
1735268140000|2024-12-27 02:55:40|79.11|78.61|79.07|78.57|79.11|78.61|79.06|78.56|7
1735268150000|2024-12-27 02:55:50|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735268160000|2024-12-27 02:56:00|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|2
1735268170000|2024-12-27 02:56:10|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735268180000|2024-12-27 02:56:20|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735268190000|2024-12-27 02:56:30|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|6
1735268200000|2024-12-27 02:56:40|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|5
1735268210000|2024-12-27 02:56:50|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|5
1735268220000|2024-12-27 02:57:00|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735268240000|2024-12-27 02:57:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1735268250000|2024-12-27 02:57:30|79.2|78.7|79.22|78.72|79.23|78.73|79.2|78.7|4
1735268260000|2024-12-27 02:57:40|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|7
1735268270000|2024-12-27 02:57:50|79.22|78.72|79.21|78.71|79.22|78.72|79.18|78.68|9
1735268280000|2024-12-27 02:58:00|79.2|78.7|79.21|78.71|79.24|78.74|79.2|78.7|8
1735268290000|2024-12-27 02:58:10|79.2|78.7|79.16|78.66|79.2|78.7|79.16|78.66|7
1735268300000|2024-12-27 02:58:20|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735268310000|2024-12-27 02:58:30|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1735268320000|2024-12-27 02:58:40|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|5
1735268330000|2024-12-27 02:58:50|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|3
1735268340000|2024-12-27 02:59:00|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1735268350000|2024-12-27 02:59:10|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|11
1735268360000|2024-12-27 02:59:20|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|7
1735268370000|2024-12-27 02:59:30|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|4
1735268380000|2024-12-27 02:59:40|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735268390000|2024-12-27 02:59:50|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|6
1735268400000|2024-12-27 03:00:00|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735268410000|2024-12-27 03:00:10|79.18|78.68|79.2|78.7|79.2|78.7|79.16|78.66|6
1735268420000|2024-12-27 03:00:20|79.19|78.69|79.19|78.69|79.24|78.74|79.19|78.69|11
1735268430000|2024-12-27 03:00:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735268440000|2024-12-27 03:00:40|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|8
1735268450000|2024-12-27 03:00:50|79.15|78.65|79.16|78.66|79.16|78.66|79.14|78.64|5
1735268460000|2024-12-27 03:01:00|79.18|78.68|79.19|78.69|79.23|78.73|79.18|78.68|10
1735268470000|2024-12-27 03:01:10|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|4
1735268490000|2024-12-27 03:01:30|79.15|78.65|79.08|78.58|79.15|78.65|79.08|78.58|6
1735268500000|2024-12-27 03:01:40|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|8
1735268510000|2024-12-27 03:01:50|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|5
1735268520000|2024-12-27 03:02:00|79.15|78.65|79.09|78.59|79.15|78.65|79.08|78.58|10
1735268530000|2024-12-27 03:02:10|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|5
1735268540000|2024-12-27 03:02:20|79.06|78.56|79|78.5|79.06|78.56|79|78.5|6
1735268550000|2024-12-27 03:02:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735268560000|2024-12-27 03:02:40|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|4
1735268570000|2024-12-27 03:02:50|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|7
1735268580000|2024-12-27 03:03:00|79.06|78.56|79.13|78.63|79.13|78.63|79.06|78.56|6
1735268590000|2024-12-27 03:03:10|79.14|78.64|79.1|78.6|79.14|78.64|79.07|78.57|11
1735268600000|2024-12-27 03:03:20|79.11|78.61|79.13|78.63|79.14|78.64|79.09|78.59|10
1735268610000|2024-12-27 03:03:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735268620000|2024-12-27 03:03:40|79.13|78.63|79.07|78.57|79.13|78.63|79.07|78.57|7
1735268630000|2024-12-27 03:03:50|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735268640000|2024-12-27 03:04:00|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735268650000|2024-12-27 03:04:10|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|8
1735268660000|2024-12-27 03:04:20|79|78.5|79.02|78.52|79.02|78.52|79|78.5|3
1735268670000|2024-12-27 03:04:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735268680000|2024-12-27 03:04:40|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|6
1735268690000|2024-12-27 03:04:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735268700000|2024-12-27 03:05:00|79.06|78.56|79.12|78.62|79.13|78.63|79.06|78.56|4
1735268710000|2024-12-27 03:05:10|79.11|78.61|79.13|78.63|79.13|78.63|79.11|78.61|3
1735268720000|2024-12-27 03:05:20|79.14|78.64|79.1|78.6|79.15|78.65|79.09|78.59|8
1735268730000|2024-12-27 03:05:30|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|6
1735268740000|2024-12-27 03:05:40|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|4
1735268750000|2024-12-27 03:05:50|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735268760000|2024-12-27 03:06:00|79.09|78.59|79.11|78.61|79.13|78.63|79.09|78.59|4
1735268770000|2024-12-27 03:06:10|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735268780000|2024-12-27 03:06:20|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|12
1735268790000|2024-12-27 03:06:30|79.06|78.56|79.08|78.58|79.08|78.58|79.04|78.54|7
1735268800000|2024-12-27 03:06:40|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|7
1735268810000|2024-12-27 03:06:50|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|4
1735268820000|2024-12-27 03:07:00|79.15|78.65|79.16|78.66|79.17|78.67|79.15|78.65|8
1735268830000|2024-12-27 03:07:10|79.17|78.67|79.17|78.67|79.17|78.67|79.13|78.63|10
1735268840000|2024-12-27 03:07:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1735268850000|2024-12-27 03:07:30|79.2|78.7|79.23|78.73|79.25|78.75|79.2|78.7|10
1735268860000|2024-12-27 03:07:40|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|7
1735268870000|2024-12-27 03:07:50|79.26|78.76|79.33|78.83|79.33|78.83|79.26|78.76|9
1735268880000|2024-12-27 03:08:00|79.34|78.84|79.36|78.86|79.37|78.87|79.33|78.83|9
1735268890000|2024-12-27 03:08:10|79.38|78.88|79.38|78.88|79.4|78.9|79.37|78.87|7
1735268900000|2024-12-27 03:08:20|79.37|78.87|79.3|78.8|79.38|78.88|79.3|78.8|5
1735268910000|2024-12-27 03:08:30|79.29|78.79|79.3|78.8|79.3|78.8|79.28|78.78|3
1735268920000|2024-12-27 03:08:40|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|6
1735268930000|2024-12-27 03:08:50|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1735268940000|2024-12-27 03:09:00|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|4
1735268950000|2024-12-27 03:09:10|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|5
1735268960000|2024-12-27 03:09:20|79.26|78.76|79.26|78.76|79.29|78.79|79.26|78.76|10
1735268970000|2024-12-27 03:09:30|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|5
1735268980000|2024-12-27 03:09:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735268990000|2024-12-27 03:09:50|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735269000000|2024-12-27 03:10:00|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1735269010000|2024-12-27 03:10:10|79.26|78.76|79.29|78.79|79.33|78.83|79.26|78.76|10
1735269020000|2024-12-27 03:10:20|79.3|78.8|79.31|78.81|79.34|78.84|79.3|78.8|7
1735269030000|2024-12-27 03:10:30|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|5
1735269040000|2024-12-27 03:10:40|79.36|78.86|79.31|78.81|79.38|78.88|79.3|78.8|11
1735269050000|2024-12-27 03:10:50|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1735269060000|2024-12-27 03:11:00|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|4
1735269080000|2024-12-27 03:11:20|79.36|78.86|79.35|78.85|79.37|78.87|79.35|78.85|4
1735269090000|2024-12-27 03:11:30|79.34|78.84|79.39|78.89|79.39|78.89|79.34|78.84|8
1735269100000|2024-12-27 03:11:40|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|4
1735269110000|2024-12-27 03:11:50|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735269120000|2024-12-27 03:12:00|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1735269130000|2024-12-27 03:12:10|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735269140000|2024-12-27 03:12:20|79.38|78.88|79.36|78.86|79.38|78.88|79.36|78.86|3
1735269150000|2024-12-27 03:12:30|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|4
1735269160000|2024-12-27 03:12:40|79.35|78.85|79.37|78.87|79.37|78.87|79.34|78.84|5
1735269170000|2024-12-27 03:12:50|79.39|78.89|79.43|78.93|79.43|78.93|79.38|78.88|6
1735269180000|2024-12-27 03:13:00|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735269190000|2024-12-27 03:13:10|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|5
1735269200000|2024-12-27 03:13:20|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735269210000|2024-12-27 03:13:30|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|2
1735269220000|2024-12-27 03:13:40|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|4
1735269240000|2024-12-27 03:14:00|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735269250000|2024-12-27 03:14:10|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735269260000|2024-12-27 03:14:20|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735269270000|2024-12-27 03:14:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735269280000|2024-12-27 03:14:40|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735269290000|2024-12-27 03:14:50|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|6
1735269300000|2024-12-27 03:15:00|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735269310000|2024-12-27 03:15:10|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1735269320000|2024-12-27 03:15:20|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1735269330000|2024-12-27 03:15:30|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|4
1735269350000|2024-12-27 03:15:50|79.37|78.87|79.33|78.83|79.37|78.87|79.32|78.82|6
1735269360000|2024-12-27 03:16:00|79.32|78.82|79.32|78.82|79.32|78.82|79.31|78.81|3
1735269370000|2024-12-27 03:16:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|5
1735269380000|2024-12-27 03:16:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735269390000|2024-12-27 03:16:30|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735269400000|2024-12-27 03:16:40|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1735269410000|2024-12-27 03:16:50|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|3
1735269420000|2024-12-27 03:17:00|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|6
1735269430000|2024-12-27 03:17:10|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|4
1735269440000|2024-12-27 03:17:20|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|6
1735269450000|2024-12-27 03:17:30|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735269460000|2024-12-27 03:17:40|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|5
1735269470000|2024-12-27 03:17:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1735269480000|2024-12-27 03:18:00|79.27|78.77|79.27|78.77|79.28|78.78|79.27|78.77|5
1735269490000|2024-12-27 03:18:10|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|3
1735269500000|2024-12-27 03:18:20|79.24|78.74|79.25|78.75|79.25|78.75|79.21|78.71|13
1735269510000|2024-12-27 03:18:30|79.26|78.76|79.25|78.75|79.27|78.77|79.25|78.75|5
1735269520000|2024-12-27 03:18:40|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|8
1735269530000|2024-12-27 03:18:50|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735269550000|2024-12-27 03:19:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735269560000|2024-12-27 03:19:20|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|6
1735269570000|2024-12-27 03:19:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735269580000|2024-12-27 03:19:40|79.3|78.8|79.34|78.84|79.34|78.84|79.3|78.8|6
1735269590000|2024-12-27 03:19:50|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|7
1735269600000|2024-12-27 03:20:00|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735269610000|2024-12-27 03:20:10|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|3
1735269620000|2024-12-27 03:20:20|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735269640000|2024-12-27 03:20:40|79.42|78.92|79.43|78.93|79.44|78.94|79.42|78.92|4
1735269650000|2024-12-27 03:20:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735269660000|2024-12-27 03:21:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735269670000|2024-12-27 03:21:10|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735269680000|2024-12-27 03:21:20|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735269690000|2024-12-27 03:21:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735269710000|2024-12-27 03:21:50|79.46|78.96|79.42|78.92|79.46|78.96|79.42|78.92|4
1735269720000|2024-12-27 03:22:00|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1735269730000|2024-12-27 03:22:10|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|4
1735269740000|2024-12-27 03:22:20|79.42|78.92|79.46|78.96|79.46|78.96|79.41|78.91|11
1735269750000|2024-12-27 03:22:30|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735269760000|2024-12-27 03:22:40|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735269770000|2024-12-27 03:22:50|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735269780000|2024-12-27 03:23:00|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735269790000|2024-12-27 03:23:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735269800000|2024-12-27 03:23:20|79.43|78.93|79.4|78.9|79.43|78.93|79.38|78.88|4
1735269820000|2024-12-27 03:23:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735269840000|2024-12-27 03:24:00|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735269850000|2024-12-27 03:24:10|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735269860000|2024-12-27 03:24:20|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1735269900000|2024-12-27 03:25:00|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|4
1735269910000|2024-12-27 03:25:10|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|5
1735269920000|2024-12-27 03:25:20|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735269930000|2024-12-27 03:25:30|79.45|78.95|79.45|78.95|79.47|78.97|79.45|78.95|4
1735269940000|2024-12-27 03:25:40|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|4
1735269950000|2024-12-27 03:25:50|79.46|78.96|79.47|78.97|79.48|78.98|79.46|78.96|8
1735269960000|2024-12-27 03:26:00|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|4
1735269970000|2024-12-27 03:26:10|79.5|79|79.49|78.99|79.5|79|79.48|78.98|3
1735269980000|2024-12-27 03:26:20|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735269990000|2024-12-27 03:26:30|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735270000000|2024-12-27 03:26:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735270020000|2024-12-27 03:27:00|79.43|78.93|79.38|78.88|79.44|78.94|79.38|78.88|9
1735270030000|2024-12-27 03:27:10|79.39|78.89|79.37|78.87|79.39|78.89|79.36|78.86|5
1735270040000|2024-12-27 03:27:20|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|2
1735270050000|2024-12-27 03:27:30|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|3
1735270060000|2024-12-27 03:27:40|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735270070000|2024-12-27 03:27:50|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|3
1735270080000|2024-12-27 03:28:00|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1735270090000|2024-12-27 03:28:10|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|4
1735270110000|2024-12-27 03:28:30|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735270120000|2024-12-27 03:28:40|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735270130000|2024-12-27 03:28:50|79.16|78.66|79.18|78.68|79.19|78.69|79.16|78.66|4
1735270150000|2024-12-27 03:29:10|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735270170000|2024-12-27 03:29:30|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735270190000|2024-12-27 03:29:50|79.19|78.69|79.21|78.71|79.23|78.73|79.18|78.68|8
1735270200000|2024-12-27 03:30:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735270210000|2024-12-27 03:30:10|79.19|78.69|79.18|78.68|79.2|78.7|79.17|78.67|7
1735270220000|2024-12-27 03:30:20|79.19|78.69|79.2|78.7|79.21|78.71|79.18|78.68|6
1735270230000|2024-12-27 03:30:30|79.21|78.71|79.23|78.73|79.24|78.74|79.21|78.71|3
1735270240000|2024-12-27 03:30:40|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735270250000|2024-12-27 03:30:50|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|3
1735270260000|2024-12-27 03:31:00|79.22|78.72|79.26|78.76|79.27|78.77|79.22|78.72|10
1735270270000|2024-12-27 03:31:10|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|3
1735270280000|2024-12-27 03:31:20|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|5
1735270290000|2024-12-27 03:31:30|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735270300000|2024-12-27 03:31:40|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|5
1735270310000|2024-12-27 03:31:50|79.3|78.8|79.29|78.79|79.3|78.8|79.28|78.78|4
1735270320000|2024-12-27 03:32:00|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735270330000|2024-12-27 03:32:10|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|3
1735270340000|2024-12-27 03:32:20|79.36|78.86|79.36|78.86|79.38|78.88|79.36|78.86|6
1735270350000|2024-12-27 03:32:30|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735270360000|2024-12-27 03:32:40|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|2
1735270370000|2024-12-27 03:32:50|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|5
1735270380000|2024-12-27 03:33:00|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735270390000|2024-12-27 03:33:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735270420000|2024-12-27 03:33:40|79.29|78.79|79.33|78.83|79.33|78.83|79.29|78.79|5
1735270430000|2024-12-27 03:33:50|79.35|78.85|79.36|78.86|79.37|78.87|79.34|78.84|9
1735270440000|2024-12-27 03:34:00|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735270450000|2024-12-27 03:34:10|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|3
1735270460000|2024-12-27 03:34:20|79.4|78.9|79.5|79|79.5|79|79.4|78.9|11
1735270470000|2024-12-27 03:34:30|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|4
1735270480000|2024-12-27 03:34:40|79.5|79|79.51|79.01|79.54|79.04|79.5|79|9
1735270490000|2024-12-27 03:34:50|79.5|79|79.55|79.05|79.55|79.05|79.5|79|7
1735270500000|2024-12-27 03:35:00|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735270510000|2024-12-27 03:35:10|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|2
1735270520000|2024-12-27 03:35:20|79.52|79.02|79.59|79.09|79.6|79.1|79.52|79.02|9
1735270530000|2024-12-27 03:35:30|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735270540000|2024-12-27 03:35:40|79.55|79.05|79.48|78.98|79.55|79.05|79.48|78.98|6
1735270550000|2024-12-27 03:35:50|79.47|78.97|79.41|78.91|79.47|78.97|79.4|78.9|6
1735270560000|2024-12-27 03:36:00|79.39|78.89|79.41|78.91|79.42|78.92|79.38|78.88|6
1735270570000|2024-12-27 03:36:10|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|5
1735270580000|2024-12-27 03:36:20|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|6
1735270590000|2024-12-27 03:36:30|79.37|78.87|79.37|78.87|79.38|78.88|79.36|78.86|7
1735270600000|2024-12-27 03:36:40|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735270610000|2024-12-27 03:36:50|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|4
1735270620000|2024-12-27 03:37:00|79.4|78.9|79.45|78.95|79.46|78.96|79.4|78.9|10
1735270630000|2024-12-27 03:37:10|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|5
1735270640000|2024-12-27 03:37:20|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|7
1735270650000|2024-12-27 03:37:30|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1735270680000|2024-12-27 03:38:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735270690000|2024-12-27 03:38:10|79.41|78.91|79.42|78.92|79.42|78.92|79.4|78.9|3
1735270700000|2024-12-27 03:38:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735270710000|2024-12-27 03:38:30|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735270720000|2024-12-27 03:38:40|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|2
1735270740000|2024-12-27 03:39:00|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|3
1735270750000|2024-12-27 03:39:10|79.48|78.98|79.51|79.01|79.51|79.01|79.48|78.98|4
1735270760000|2024-12-27 03:39:20|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|11
1735270770000|2024-12-27 03:39:30|79.59|79.09|79.69|79.19|79.69|79.19|79.59|79.09|9
1735270780000|2024-12-27 03:39:40|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735270790000|2024-12-27 03:39:50|79.71|79.21|79.75|79.25|79.75|79.25|79.71|79.21|8
1735270800000|2024-12-27 03:40:00|79.74|79.24|79.79|79.29|79.8|79.3|79.74|79.24|9
1735270810000|2024-12-27 03:40:10|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735270820000|2024-12-27 03:40:20|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735270830000|2024-12-27 03:40:30|79.85|79.35|79.88|79.38|79.88|79.38|79.81|79.31|8
1735270840000|2024-12-27 03:40:40|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|2
1735270850000|2024-12-27 03:40:50|79.87|79.37|79.88|79.38|79.89|79.39|79.87|79.37|6
1735270860000|2024-12-27 03:41:00|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|7
1735270870000|2024-12-27 03:41:10|79.88|79.38|79.84|79.34|79.88|79.38|79.83|79.33|7
1735270880000|2024-12-27 03:41:20|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|4
1735270890000|2024-12-27 03:41:30|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735270900000|2024-12-27 03:41:40|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735270910000|2024-12-27 03:41:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735270920000|2024-12-27 03:42:00|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735270930000|2024-12-27 03:42:10|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1735270940000|2024-12-27 03:42:20|79.79|79.29|79.84|79.34|79.85|79.35|79.78|79.28|7
1735270950000|2024-12-27 03:42:30|79.83|79.33|79.78|79.28|79.83|79.33|79.77|79.27|7
1735270970000|2024-12-27 03:42:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|3
1735270980000|2024-12-27 03:43:00|79.81|79.31|79.8|79.3|79.84|79.34|79.8|79.3|6
1735270990000|2024-12-27 03:43:10|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|3
1735271000000|2024-12-27 03:43:20|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|11
1735271010000|2024-12-27 03:43:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1735271020000|2024-12-27 03:43:40|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735271030000|2024-12-27 03:43:50|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|5
1735271050000|2024-12-27 03:44:10|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735271060000|2024-12-27 03:44:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1735271070000|2024-12-27 03:44:30|79.88|79.38|79.86|79.36|79.89|79.39|79.86|79.36|5
1735271080000|2024-12-27 03:44:40|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735271090000|2024-12-27 03:44:50|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|3
1735271120000|2024-12-27 03:45:20|79.87|79.37|79.87|79.37|79.88|79.38|79.85|79.35|7
1735271130000|2024-12-27 03:45:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|4
1735271140000|2024-12-27 03:45:40|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735271160000|2024-12-27 03:46:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735271170000|2024-12-27 03:46:10|79.89|79.39|79.89|79.39|79.9|79.4|79.87|79.37|8
1735271180000|2024-12-27 03:46:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735271190000|2024-12-27 03:46:30|79.87|79.37|79.9|79.4|79.91|79.41|79.86|79.36|8
1735271200000|2024-12-27 03:46:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735271210000|2024-12-27 03:46:50|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735271280000|2024-12-27 03:48:00|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735271300000|2024-12-27 03:48:20|79.94|79.44|80.01|79.51|80.01|79.51|79.94|79.44|4
1735271310000|2024-12-27 03:48:30|80.08|79.58|80.09|79.59|80.09|79.59|80.05|79.55|6
1735271320000|2024-12-27 03:48:40|80.08|79.58|80.01|79.51|80.08|79.58|80.01|79.51|6
1735271330000|2024-12-27 03:48:50|80|79.5|79.98|79.48|80|79.5|79.98|79.48|5
1735271350000|2024-12-27 03:49:10|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735271370000|2024-12-27 03:49:30|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|4
1735271390000|2024-12-27 03:49:50|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1735271400000|2024-12-27 03:50:00|79.89|79.39|79.95|79.45|79.95|79.45|79.88|79.38|8
1735271410000|2024-12-27 03:50:10|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|9
1735271420000|2024-12-27 03:50:20|79.96|79.46|80.03|79.53|80.03|79.53|79.96|79.46|5
1735271430000|2024-12-27 03:50:30|80.05|79.55|80.04|79.54|80.05|79.55|80.03|79.53|6
1735271440000|2024-12-27 03:50:40|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1735271450000|2024-12-27 03:50:50|79.99|79.49|79.99|79.49|80.01|79.51|79.99|79.49|6
1735271460000|2024-12-27 03:51:00|80|79.5|79.97|79.47|80.03|79.53|79.97|79.47|11
1735271470000|2024-12-27 03:51:10|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735271480000|2024-12-27 03:51:20|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|6
1735271490000|2024-12-27 03:51:30|80.01|79.51|80.05|79.55|80.07|79.57|80.01|79.51|8
1735271500000|2024-12-27 03:51:40|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|4
1735271510000|2024-12-27 03:51:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1735271520000|2024-12-27 03:52:00|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|4
1735271530000|2024-12-27 03:52:10|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735271540000|2024-12-27 03:52:20|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|4
1735271550000|2024-12-27 03:52:30|79.97|79.47|79.94|79.44|79.97|79.47|79.94|79.44|4
1735271560000|2024-12-27 03:52:40|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|5
1735271570000|2024-12-27 03:52:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735271580000|2024-12-27 03:53:00|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|3
1735271590000|2024-12-27 03:53:10|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735271600000|2024-12-27 03:53:20|79.99|79.49|80|79.5|80.02|79.52|79.99|79.49|5
1735271610000|2024-12-27 03:53:30|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1735271620000|2024-12-27 03:53:40|79.98|79.48|79.95|79.45|79.98|79.48|79.95|79.45|3
1735271640000|2024-12-27 03:54:00|79.97|79.47|79.95|79.45|79.98|79.48|79.95|79.45|4
1735271650000|2024-12-27 03:54:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735271660000|2024-12-27 03:54:20|79.93|79.43|79.95|79.45|79.97|79.47|79.93|79.43|7
1735271670000|2024-12-27 03:54:30|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|4
1735271680000|2024-12-27 03:54:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735271690000|2024-12-27 03:54:50|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735271700000|2024-12-27 03:55:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735271720000|2024-12-27 03:55:20|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735271730000|2024-12-27 03:55:30|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735271750000|2024-12-27 03:55:50|79.79|79.29|79.78|79.28|79.79|79.29|79.76|79.26|9
1735271760000|2024-12-27 03:56:00|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735271770000|2024-12-27 03:56:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735271780000|2024-12-27 03:56:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735271790000|2024-12-27 03:56:30|79.75|79.25|79.76|79.26|79.77|79.27|79.75|79.25|4
1735271800000|2024-12-27 03:56:40|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|5
1735271810000|2024-12-27 03:56:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735271820000|2024-12-27 03:57:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735271830000|2024-12-27 03:57:10|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|3
1735271840000|2024-12-27 03:57:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735271850000|2024-12-27 03:57:30|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1735271870000|2024-12-27 03:57:50|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1735271910000|2024-12-27 03:58:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1735271920000|2024-12-27 03:58:40|79.77|79.27|79.75|79.25|79.77|79.27|79.74|79.24|4
1735271930000|2024-12-27 03:58:50|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1735271940000|2024-12-27 03:59:00|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735271970000|2024-12-27 03:59:30|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|3
1735271980000|2024-12-27 03:59:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735272000000|2024-12-27 04:00:00|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735272010000|2024-12-27 04:00:10|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735272020000|2024-12-27 04:00:20|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|9
1735272030000|2024-12-27 04:00:30|79.84|79.34|79.84|79.34|79.84|79.34|79.81|79.31|6
1735272040000|2024-12-27 04:00:40|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|4
1735272050000|2024-12-27 04:00:50|79.87|79.37|79.9|79.4|79.9|79.4|79.84|79.34|7
1735272060000|2024-12-27 04:01:00|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1735272070000|2024-12-27 04:01:10|79.92|79.42|80|79.5|80.01|79.51|79.92|79.42|14
1735272080000|2024-12-27 04:01:20|80.01|79.51|79.99|79.49|80.01|79.51|79.98|79.48|8
1735272090000|2024-12-27 04:01:30|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735272100000|2024-12-27 04:01:40|79.96|79.46|79.94|79.44|79.97|79.47|79.93|79.43|6
1735272110000|2024-12-27 04:01:50|79.93|79.43|79.88|79.38|79.93|79.43|79.87|79.37|8
1735272120000|2024-12-27 04:02:00|79.87|79.37|79.88|79.38|79.9|79.4|79.87|79.37|8
1735272130000|2024-12-27 04:02:10|79.87|79.37|79.81|79.31|79.87|79.37|79.79|79.29|10
1735272140000|2024-12-27 04:02:20|79.82|79.32|79.8|79.3|79.82|79.32|79.79|79.29|6
1735272150000|2024-12-27 04:02:30|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|2
1735272160000|2024-12-27 04:02:40|79.82|79.32|79.83|79.33|79.83|79.33|79.8|79.3|6
1735272170000|2024-12-27 04:02:50|79.82|79.32|79.79|79.29|79.82|79.32|79.79|79.29|3
1735272180000|2024-12-27 04:03:00|79.8|79.3|79.88|79.38|79.88|79.38|79.8|79.3|10
1735272190000|2024-12-27 04:03:10|79.87|79.37|79.93|79.43|79.94|79.44|79.85|79.35|10
1735272200000|2024-12-27 04:03:20|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|5
1735272210000|2024-12-27 04:03:30|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1735272220000|2024-12-27 04:03:40|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|3
1735272230000|2024-12-27 04:03:50|79.89|79.39|79.89|79.39|79.91|79.41|79.89|79.39|4
1735272240000|2024-12-27 04:04:00|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|3
1735272260000|2024-12-27 04:04:20|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735272270000|2024-12-27 04:04:30|79.95|79.45|79.94|79.44|79.96|79.46|79.93|79.43|9
1735272280000|2024-12-27 04:04:40|79.95|79.45|79.94|79.44|79.98|79.48|79.94|79.44|5
1735272290000|2024-12-27 04:04:50|79.91|79.41|79.89|79.39|79.91|79.41|79.89|79.39|5
1735272300000|2024-12-27 04:05:00|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|6
1735272310000|2024-12-27 04:05:10|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|9
1735272320000|2024-12-27 04:05:20|79.89|79.39|79.89|79.39|79.91|79.41|79.89|79.39|6
1735272330000|2024-12-27 04:05:30|79.91|79.41|79.95|79.45|79.96|79.46|79.91|79.41|9
1735272340000|2024-12-27 04:05:40|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|5
1735272350000|2024-12-27 04:05:50|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1735272360000|2024-12-27 04:06:00|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|5
1735272370000|2024-12-27 04:06:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|8
1735272380000|2024-12-27 04:06:20|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|5
1735272400000|2024-12-27 04:06:40|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|7
1735272410000|2024-12-27 04:06:50|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|5
1735272420000|2024-12-27 04:07:00|79.99|79.49|80|79.5|80|79.5|79.97|79.47|7
1735272430000|2024-12-27 04:07:10|80.01|79.51|80.02|79.52|80.04|79.54|80.01|79.51|8
1735272440000|2024-12-27 04:07:20|80.01|79.51|80.05|79.55|80.06|79.56|80|79.5|13
1735272450000|2024-12-27 04:07:30|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|4
1735272460000|2024-12-27 04:07:40|80.03|79.53|80.01|79.51|80.03|79.53|79.99|79.49|7
1735272470000|2024-12-27 04:07:50|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735272480000|2024-12-27 04:08:00|80.02|79.52|79.96|79.46|80.02|79.52|79.96|79.46|8
1735272490000|2024-12-27 04:08:10|79.95|79.45|79.95|79.45|79.96|79.46|79.95|79.45|3
1735272500000|2024-12-27 04:08:20|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735272510000|2024-12-27 04:08:30|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|3
1735272520000|2024-12-27 04:08:40|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|2
1735272530000|2024-12-27 04:08:50|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735272540000|2024-12-27 04:09:00|79.97|79.47|80.02|79.52|80.02|79.52|79.96|79.46|11
1735272550000|2024-12-27 04:09:10|80.01|79.51|80.02|79.52|80.04|79.54|80.01|79.51|8
1735272560000|2024-12-27 04:09:20|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1735272570000|2024-12-27 04:09:30|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|4
1735272580000|2024-12-27 04:09:40|80.04|79.54|80.07|79.57|80.07|79.57|80.04|79.54|3
1735272590000|2024-12-27 04:09:50|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|4
1735272600000|2024-12-27 04:10:00|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|3
1735272610000|2024-12-27 04:10:10|80.11|79.61|80.13|79.63|80.13|79.63|80.11|79.61|6
1735272620000|2024-12-27 04:10:20|80.14|79.64|80.14|79.64|80.14|79.64|80.13|79.63|3
1735272630000|2024-12-27 04:10:30|80.13|79.63|80.14|79.64|80.14|79.64|80.12|79.62|5
1735272640000|2024-12-27 04:10:40|80.13|79.63|80.09|79.59|80.14|79.64|80.09|79.59|8
1735272650000|2024-12-27 04:10:50|80.1|79.6|80.05|79.55|80.1|79.6|80.05|79.55|5
1735272660000|2024-12-27 04:11:00|80.04|79.54|79.98|79.48|80.04|79.54|79.96|79.46|6
1735272670000|2024-12-27 04:11:10|79.99|79.49|80.05|79.55|80.05|79.55|79.99|79.49|6
1735272680000|2024-12-27 04:11:20|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|5
1735272690000|2024-12-27 04:11:30|80.05|79.55|80.08|79.58|80.08|79.58|80.05|79.55|3
1735272720000|2024-12-27 04:12:00|80.09|79.59|80.06|79.56|80.09|79.59|80.05|79.55|6
1735272730000|2024-12-27 04:12:10|80.07|79.57|80.03|79.53|80.07|79.57|80.03|79.53|3
1735272740000|2024-12-27 04:12:20|80.04|79.54|80.09|79.59|80.09|79.59|80.04|79.54|7
1735272750000|2024-12-27 04:12:30|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735272760000|2024-12-27 04:12:40|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|4
1735272770000|2024-12-27 04:12:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|3
1735272780000|2024-12-27 04:13:00|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735272790000|2024-12-27 04:13:10|80.05|79.55|80.04|79.54|80.06|79.56|80.04|79.54|4
1735272800000|2024-12-27 04:13:20|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735272810000|2024-12-27 04:13:30|80|79.5|80.02|79.52|80.04|79.54|80|79.5|7
1735272820000|2024-12-27 04:13:40|80.01|79.51|79.97|79.47|80.01|79.51|79.96|79.46|6
1735272830000|2024-12-27 04:13:50|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1735272840000|2024-12-27 04:14:00|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|2
1735272850000|2024-12-27 04:14:10|80|79.5|80.03|79.53|80.03|79.53|80|79.5|2
1735272860000|2024-12-27 04:14:20|80.02|79.52|79.97|79.47|80.02|79.52|79.97|79.47|4
1735272870000|2024-12-27 04:14:30|79.99|79.49|80.02|79.52|80.03|79.53|79.99|79.49|5
1735272890000|2024-12-27 04:14:50|80.03|79.53|80.01|79.51|80.03|79.53|80|79.5|8
1735272900000|2024-12-27 04:15:00|80.02|79.52|80.02|79.52|80.05|79.55|80.02|79.52|10
1735272910000|2024-12-27 04:15:10|80.01|79.51|79.97|79.47|80.01|79.51|79.96|79.46|6
1735272940000|2024-12-27 04:15:40|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735272950000|2024-12-27 04:15:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1735272960000|2024-12-27 04:16:00|79.97|79.47|79.96|79.46|79.98|79.48|79.95|79.45|7
1735272970000|2024-12-27 04:16:10|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1735272980000|2024-12-27 04:16:20|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735272990000|2024-12-27 04:16:30|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|8
1735273010000|2024-12-27 04:16:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735273020000|2024-12-27 04:17:00|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735273030000|2024-12-27 04:17:10|79.91|79.41|79.98|79.48|79.98|79.48|79.91|79.41|10
1735273040000|2024-12-27 04:17:20|79.96|79.46|80.01|79.51|80.01|79.51|79.96|79.46|6
1735273050000|2024-12-27 04:17:30|80|79.5|80.02|79.52|80.02|79.52|79.98|79.48|11
1735273060000|2024-12-27 04:17:40|80.03|79.53|80.03|79.53|80.06|79.56|80.03|79.53|5
1735273070000|2024-12-27 04:17:50|80.02|79.52|80.05|79.55|80.05|79.55|80.02|79.52|3
1735273080000|2024-12-27 04:18:00|80.04|79.54|80.03|79.53|80.05|79.55|80.03|79.53|5
1735273090000|2024-12-27 04:18:10|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|5
1735273100000|2024-12-27 04:18:20|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735273110000|2024-12-27 04:18:30|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735273120000|2024-12-27 04:18:40|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|7
1735273130000|2024-12-27 04:18:50|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735273140000|2024-12-27 04:19:00|79.99|79.49|79.95|79.45|80.01|79.51|79.95|79.45|8
1735273150000|2024-12-27 04:19:10|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|4
1735273160000|2024-12-27 04:19:20|79.96|79.46|80.03|79.53|80.03|79.53|79.96|79.46|11
1735273170000|2024-12-27 04:19:30|80.04|79.54|80.07|79.57|80.07|79.57|80.02|79.52|12
1735273180000|2024-12-27 04:19:40|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|6
1735273190000|2024-12-27 04:19:50|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|4
1735273200000|2024-12-27 04:20:00|80.06|79.56|80.08|79.58|80.08|79.58|80.05|79.55|5
1735273210000|2024-12-27 04:20:10|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|5
1735273220000|2024-12-27 04:20:20|80.13|79.63|80.22|79.72|80.23|79.73|80.13|79.63|12
1735273230000|2024-12-27 04:20:30|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|7
1735273240000|2024-12-27 04:20:40|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|5
1735273250000|2024-12-27 04:20:50|80.27|79.77|80.26|79.76|80.27|79.77|80.25|79.75|6
1735273260000|2024-12-27 04:21:00|80.25|79.75|80.24|79.74|80.26|79.76|80.24|79.74|4
1735273270000|2024-12-27 04:21:10|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1735273280000|2024-12-27 04:21:20|80.26|79.76|80.23|79.73|80.26|79.76|80.23|79.73|5
1735273290000|2024-12-27 04:21:30|80.21|79.71|80.22|79.72|80.22|79.72|80.2|79.7|4
1735273300000|2024-12-27 04:21:40|80.21|79.71|80.22|79.72|80.22|79.72|80.2|79.7|8
1735273310000|2024-12-27 04:21:50|80.23|79.73|80.25|79.75|80.26|79.76|80.21|79.71|6
1735273320000|2024-12-27 04:22:00|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|4
1735273330000|2024-12-27 04:22:10|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|4
1735273340000|2024-12-27 04:22:20|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735273360000|2024-12-27 04:22:40|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|4
1735273370000|2024-12-27 04:22:50|80.26|79.76|80.25|79.75|80.26|79.76|80.25|79.75|2
1735273380000|2024-12-27 04:23:00|80.27|79.77|80.29|79.79|80.3|79.8|80.27|79.77|5
1735273390000|2024-12-27 04:23:10|80.3|79.8|80.3|79.8|80.31|79.81|80.28|79.78|7
1735273400000|2024-12-27 04:23:20|80.29|79.79|80.24|79.74|80.29|79.79|80.24|79.74|6
1735273410000|2024-12-27 04:23:30|80.2|79.7|80.2|79.7|80.21|79.71|80.19|79.69|6
1735273420000|2024-12-27 04:23:40|80.21|79.71|80.24|79.74|80.24|79.74|80.21|79.71|2
1735273430000|2024-12-27 04:23:50|80.25|79.75|80.22|79.72|80.25|79.75|80.22|79.72|5
1735273440000|2024-12-27 04:24:00|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|7
1735273450000|2024-12-27 04:24:10|80.17|79.67|80.06|79.56|80.17|79.67|80.06|79.56|13
1735273460000|2024-12-27 04:24:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|6
1735273470000|2024-12-27 04:24:30|80.07|79.57|80.14|79.64|80.14|79.64|80.07|79.57|12
1735273480000|2024-12-27 04:24:40|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|2
1735273490000|2024-12-27 04:24:50|80.13|79.63|80.13|79.63|80.14|79.64|80.11|79.61|5
1735273500000|2024-12-27 04:25:00|80.11|79.61|80.09|79.59|80.13|79.63|80.09|79.59|11
1735273510000|2024-12-27 04:25:10|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|3
1735273520000|2024-12-27 04:25:20|80.12|79.62|80.13|79.63|80.14|79.64|80.11|79.61|7
1735273530000|2024-12-27 04:25:30|80.15|79.65|80.1|79.6|80.15|79.65|80.1|79.6|4
1735273540000|2024-12-27 04:25:40|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|5
1735273560000|2024-12-27 04:26:00|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735273570000|2024-12-27 04:26:10|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735273580000|2024-12-27 04:26:20|80.06|79.56|80.04|79.54|80.06|79.56|80.03|79.53|5
1735273590000|2024-12-27 04:26:30|80.06|79.56|80.05|79.55|80.06|79.56|80.04|79.54|4
1735273600000|2024-12-27 04:26:40|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|11
1735273610000|2024-12-27 04:26:50|80|79.5|79.97|79.47|80|79.5|79.97|79.47|5
1735273620000|2024-12-27 04:27:00|79.98|79.48|80.03|79.53|80.04|79.54|79.98|79.48|16
1735273630000|2024-12-27 04:27:10|80.02|79.52|79.99|79.49|80.03|79.53|79.99|79.49|5
1735273640000|2024-12-27 04:27:20|80|79.5|80.04|79.54|80.04|79.54|80|79.5|4
1735273650000|2024-12-27 04:27:30|80.05|79.55|80.05|79.55|80.05|79.55|80.03|79.53|5
1735273670000|2024-12-27 04:27:50|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1735273680000|2024-12-27 04:28:00|80.07|79.57|80.11|79.61|80.11|79.61|80.06|79.56|5
1735273690000|2024-12-27 04:28:10|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|7
1735273700000|2024-12-27 04:28:20|80.12|79.62|80.12|79.62|80.13|79.63|80.11|79.61|7
1735273710000|2024-12-27 04:28:30|80.13|79.63|80.14|79.64|80.15|79.65|80.12|79.62|6
1735273720000|2024-12-27 04:28:40|80.15|79.65|80.16|79.66|80.16|79.66|80.14|79.64|4
1735273730000|2024-12-27 04:28:50|80.15|79.65|80.14|79.64|80.16|79.66|80.14|79.64|6
1735273740000|2024-12-27 04:29:00|80.13|79.63|80.14|79.64|80.14|79.64|80.11|79.61|5
1735273750000|2024-12-27 04:29:10|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|4
1735273760000|2024-12-27 04:29:20|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1735273770000|2024-12-27 04:29:30|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|4
1735273780000|2024-12-27 04:29:40|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|4
1735273790000|2024-12-27 04:29:50|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1735273800000|2024-12-27 04:30:00|80.02|79.52|80.06|79.56|80.07|79.57|80.02|79.52|6
1735273810000|2024-12-27 04:30:10|80.07|79.57|80.09|79.59|80.15|79.65|80.06|79.56|11
1735273820000|2024-12-27 04:30:20|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735273830000|2024-12-27 04:30:30|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|3
1735273840000|2024-12-27 04:30:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735273850000|2024-12-27 04:30:50|80.08|79.58|80.07|79.57|80.09|79.59|80.07|79.57|4
1735273860000|2024-12-27 04:31:00|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|7
1735273870000|2024-12-27 04:31:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735273880000|2024-12-27 04:31:20|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735273890000|2024-12-27 04:31:30|80.01|79.51|80.03|79.53|80.04|79.54|80|79.5|11
1735273900000|2024-12-27 04:31:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1735273910000|2024-12-27 04:31:50|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735273920000|2024-12-27 04:32:00|80.02|79.52|80.05|79.55|80.06|79.56|80.02|79.52|5
1735273930000|2024-12-27 04:32:10|80.06|79.56|80.05|79.55|80.06|79.56|80.04|79.54|4
1735273940000|2024-12-27 04:32:20|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|6
1735273950000|2024-12-27 04:32:30|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735273970000|2024-12-27 04:32:50|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|5
1735273980000|2024-12-27 04:33:00|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735273990000|2024-12-27 04:33:10|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|5
1735274000000|2024-12-27 04:33:20|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|4
1735274010000|2024-12-27 04:33:30|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|2
1735274030000|2024-12-27 04:33:50|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735274040000|2024-12-27 04:34:00|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1735274050000|2024-12-27 04:34:10|79.91|79.41|79.91|79.41|79.92|79.42|79.9|79.4|4
1735274060000|2024-12-27 04:34:20|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|3
1735274070000|2024-12-27 04:34:30|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|5
1735274080000|2024-12-27 04:34:40|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|8
1735274090000|2024-12-27 04:34:50|79.95|79.45|79.98|79.48|80.03|79.53|79.95|79.45|16
1735274100000|2024-12-27 04:35:00|79.97|79.47|79.95|79.45|79.98|79.48|79.95|79.45|5
1735274110000|2024-12-27 04:35:10|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|6
1735274120000|2024-12-27 04:35:20|79.91|79.41|79.92|79.42|79.95|79.45|79.91|79.41|7
1735274130000|2024-12-27 04:35:30|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735274140000|2024-12-27 04:35:40|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|3
1735274160000|2024-12-27 04:36:00|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735274170000|2024-12-27 04:36:10|79.85|79.35|79.79|79.29|79.85|79.35|79.79|79.29|2
1735274180000|2024-12-27 04:36:20|79.78|79.28|79.77|79.27|79.78|79.28|79.76|79.26|6
1735274190000|2024-12-27 04:36:30|79.75|79.25|79.72|79.22|79.75|79.25|79.69|79.19|8
1735274200000|2024-12-27 04:36:40|79.73|79.23|79.7|79.2|79.73|79.23|79.7|79.2|3
1735274210000|2024-12-27 04:36:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735274220000|2024-12-27 04:37:00|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|9
1735274230000|2024-12-27 04:37:10|79.66|79.16|79.69|79.19|79.69|79.19|79.66|79.16|6
1735274240000|2024-12-27 04:37:20|79.68|79.18|79.74|79.24|79.74|79.24|79.68|79.18|6
1735274250000|2024-12-27 04:37:30|79.76|79.26|79.8|79.3|79.81|79.31|79.75|79.25|10
1735274260000|2024-12-27 04:37:40|79.81|79.31|79.86|79.36|79.87|79.37|79.81|79.31|9
1735274270000|2024-12-27 04:37:50|79.85|79.35|79.83|79.33|79.86|79.36|79.83|79.33|8
1735274280000|2024-12-27 04:38:00|79.82|79.32|79.87|79.37|79.87|79.37|79.82|79.32|8
1735274290000|2024-12-27 04:38:10|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|3
1735274300000|2024-12-27 04:38:20|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1735274310000|2024-12-27 04:38:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735274320000|2024-12-27 04:38:40|79.93|79.43|80|79.5|80.01|79.51|79.93|79.43|11
1735274330000|2024-12-27 04:38:50|79.98|79.48|79.99|79.49|80|79.5|79.98|79.48|8
1735274340000|2024-12-27 04:39:00|80.03|79.53|80.04|79.54|80.04|79.54|80.02|79.52|5
1735274350000|2024-12-27 04:39:10|80.03|79.53|80.05|79.55|80.05|79.55|80.03|79.53|5
1735274360000|2024-12-27 04:39:20|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|5
1735274370000|2024-12-27 04:39:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735274380000|2024-12-27 04:39:40|80.07|79.57|80.07|79.57|80.07|79.57|80.06|79.56|3
1735274390000|2024-12-27 04:39:50|80.06|79.56|80.04|79.54|80.06|79.56|80.03|79.53|8
1735274400000|2024-12-27 04:40:00|80.03|79.53|79.98|79.48|80.03|79.53|79.97|79.47|9
1735274410000|2024-12-27 04:40:10|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|2
1735274420000|2024-12-27 04:40:20|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735274430000|2024-12-27 04:40:30|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|8
1735274440000|2024-12-27 04:40:40|79.86|79.36|79.89|79.39|79.9|79.4|79.86|79.36|5
1735274450000|2024-12-27 04:40:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735274460000|2024-12-27 04:41:00|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735274470000|2024-12-27 04:41:10|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|3
1735274480000|2024-12-27 04:41:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735274490000|2024-12-27 04:41:30|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|5
1735274500000|2024-12-27 04:41:40|79.84|79.34|79.88|79.38|79.88|79.38|79.83|79.33|4
1735274510000|2024-12-27 04:41:50|79.89|79.39|79.87|79.37|79.89|79.39|79.86|79.36|4
1735274520000|2024-12-27 04:42:00|79.88|79.38|79.87|79.37|79.9|79.4|79.86|79.36|7
1735274530000|2024-12-27 04:42:10|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735274540000|2024-12-27 04:42:20|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735274550000|2024-12-27 04:42:30|79.83|79.33|79.79|79.29|79.84|79.34|79.79|79.29|6
1735274570000|2024-12-27 04:42:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735274580000|2024-12-27 04:43:00|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735274590000|2024-12-27 04:43:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1735274600000|2024-12-27 04:43:20|79.79|79.29|79.79|79.29|79.79|79.29|79.77|79.27|5
1735274610000|2024-12-27 04:43:30|79.77|79.27|79.76|79.26|79.78|79.28|79.76|79.26|4
1735274620000|2024-12-27 04:43:40|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735274630000|2024-12-27 04:43:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735274640000|2024-12-27 04:44:00|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1735274650000|2024-12-27 04:44:10|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735274660000|2024-12-27 04:44:20|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|4
1735274680000|2024-12-27 04:44:40|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735274690000|2024-12-27 04:44:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735274700000|2024-12-27 04:45:00|79.73|79.23|79.74|79.24|79.74|79.24|79.72|79.22|6
1735274710000|2024-12-27 04:45:10|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|6
1735274720000|2024-12-27 04:45:20|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|3
1735274730000|2024-12-27 04:45:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|4
1735274740000|2024-12-27 04:45:40|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1735274750000|2024-12-27 04:45:50|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|5
1735274760000|2024-12-27 04:46:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|5
1735274770000|2024-12-27 04:46:10|79.76|79.26|79.68|79.18|79.76|79.26|79.68|79.18|7
1735274780000|2024-12-27 04:46:20|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|3
1735274800000|2024-12-27 04:46:40|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735274820000|2024-12-27 04:47:00|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|5
1735274830000|2024-12-27 04:47:10|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|3
1735274840000|2024-12-27 04:47:20|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|5
1735274850000|2024-12-27 04:47:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|3
1735274860000|2024-12-27 04:47:40|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735274870000|2024-12-27 04:47:50|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|3
1735274880000|2024-12-27 04:48:00|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|8
1735274890000|2024-12-27 04:48:10|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735274900000|2024-12-27 04:48:20|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|7
1735274910000|2024-12-27 04:48:30|79.67|79.17|79.63|79.13|79.68|79.18|79.62|79.12|9
1735274920000|2024-12-27 04:48:40|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735274930000|2024-12-27 04:48:50|79.63|79.13|79.63|79.13|79.64|79.14|79.63|79.13|3
1735274940000|2024-12-27 04:49:00|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|5
1735274950000|2024-12-27 04:49:10|79.62|79.12|79.57|79.07|79.63|79.13|79.57|79.07|8
1735274960000|2024-12-27 04:49:20|79.58|79.08|79.6|79.1|79.63|79.13|79.58|79.08|8
1735274970000|2024-12-27 04:49:30|79.58|79.08|79.56|79.06|79.6|79.1|79.55|79.05|8
1735274980000|2024-12-27 04:49:40|79.55|79.05|79.48|78.98|79.55|79.05|79.48|78.98|10
1735274990000|2024-12-27 04:49:50|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|5
1735275000000|2024-12-27 04:50:00|79.5|79|79.49|78.99|79.52|79.02|79.48|78.98|8
1735275010000|2024-12-27 04:50:10|79.5|79|79.48|78.98|79.5|79|79.47|78.97|12
1735275020000|2024-12-27 04:50:20|79.49|78.99|79.55|79.05|79.57|79.07|79.49|78.99|10
1735275030000|2024-12-27 04:50:30|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735275040000|2024-12-27 04:50:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|5
1735275050000|2024-12-27 04:50:50|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|9
1735275060000|2024-12-27 04:51:00|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|6
1735275080000|2024-12-27 04:51:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|2
1735275090000|2024-12-27 04:51:30|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|6
1735275100000|2024-12-27 04:51:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735275110000|2024-12-27 04:51:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735275120000|2024-12-27 04:52:00|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|3
1735275130000|2024-12-27 04:52:10|79.57|79.07|79.57|79.07|79.58|79.08|79.57|79.07|3
1735275140000|2024-12-27 04:52:20|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|8
1735275150000|2024-12-27 04:52:30|79.62|79.12|79.59|79.09|79.63|79.13|79.57|79.07|10
1735275160000|2024-12-27 04:52:40|79.58|79.08|79.59|79.09|79.59|79.09|79.57|79.07|4
1735275170000|2024-12-27 04:52:50|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735275180000|2024-12-27 04:53:00|79.56|79.06|79.55|79.05|79.57|79.07|79.55|79.05|6
1735275190000|2024-12-27 04:53:10|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735275200000|2024-12-27 04:53:20|79.56|79.06|79.55|79.05|79.57|79.07|79.55|79.05|4
1735275210000|2024-12-27 04:53:30|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735275220000|2024-12-27 04:53:40|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735275240000|2024-12-27 04:54:00|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1735275250000|2024-12-27 04:54:10|79.47|78.97|79.47|78.97|79.48|78.98|79.46|78.96|7
1735275260000|2024-12-27 04:54:20|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|5
1735275270000|2024-12-27 04:54:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|4
1735275280000|2024-12-27 04:54:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735275290000|2024-12-27 04:54:50|79.45|78.95|79.42|78.92|79.45|78.95|79.4|78.9|8
1735275300000|2024-12-27 04:55:00|79.41|78.91|79.38|78.88|79.41|78.91|79.37|78.87|5
1735275310000|2024-12-27 04:55:10|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|4
1735275320000|2024-12-27 04:55:20|79.32|78.82|79.27|78.77|79.33|78.83|79.27|78.77|7
1735275330000|2024-12-27 04:55:30|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|7
1735275340000|2024-12-27 04:55:40|79.25|78.75|79.33|78.83|79.33|78.83|79.25|78.75|9
1735275350000|2024-12-27 04:55:50|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735275360000|2024-12-27 04:56:00|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735275370000|2024-12-27 04:56:10|79.39|78.89|79.44|78.94|79.44|78.94|79.39|78.89|8
1735275380000|2024-12-27 04:56:20|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735275390000|2024-12-27 04:56:30|79.44|78.94|79.38|78.88|79.44|78.94|79.38|78.88|4
1735275400000|2024-12-27 04:56:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735275420000|2024-12-27 04:57:00|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735275430000|2024-12-27 04:57:10|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735275440000|2024-12-27 04:57:20|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735275450000|2024-12-27 04:57:30|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|4
1735275460000|2024-12-27 04:57:40|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735275470000|2024-12-27 04:57:50|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|3
1735275480000|2024-12-27 04:58:00|79.26|78.76|79.26|78.76|79.27|78.77|79.26|78.76|5
1735275490000|2024-12-27 04:58:10|79.27|78.77|79.25|78.75|79.27|78.77|79.25|78.75|3
1735275500000|2024-12-27 04:58:20|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735275510000|2024-12-27 04:58:30|79.24|78.74|79.24|78.74|79.25|78.75|79.24|78.74|3
1735275540000|2024-12-27 04:59:00|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735275550000|2024-12-27 04:59:10|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735275560000|2024-12-27 04:59:20|79.27|78.77|79.28|78.78|79.29|78.79|79.26|78.76|6
1735275580000|2024-12-27 04:59:40|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|6
1735275590000|2024-12-27 04:59:50|79.29|78.79|79.32|78.82|79.32|78.82|79.27|78.77|7
1735275600000|2024-12-27 05:00:00|79.33|78.83|79.36|78.86|79.37|78.87|79.33|78.83|5
1735275610000|2024-12-27 05:00:10|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735275620000|2024-12-27 05:00:20|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|14
1735275630000|2024-12-27 05:00:30|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735275640000|2024-12-27 05:00:40|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|4
1735275660000|2024-12-27 05:01:00|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735275670000|2024-12-27 05:01:10|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735275710000|2024-12-27 05:01:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735275720000|2024-12-27 05:02:00|79.47|78.97|79.42|78.92|79.47|78.97|79.41|78.91|12
1735275730000|2024-12-27 05:02:10|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735275740000|2024-12-27 05:02:20|79.42|78.92|79.4|78.9|79.44|78.94|79.39|78.89|7
1735275750000|2024-12-27 05:02:30|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|3
1735275760000|2024-12-27 05:02:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735275770000|2024-12-27 05:02:50|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735275780000|2024-12-27 05:03:00|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735275790000|2024-12-27 05:03:10|79.4|78.9|79.4|78.9|79.4|78.9|79.39|78.89|9
1735275800000|2024-12-27 05:03:20|79.38|78.88|79.47|78.97|79.47|78.97|79.38|78.88|9
1735275810000|2024-12-27 05:03:30|79.45|78.95|79.41|78.91|79.46|78.96|79.4|78.9|8
1735275820000|2024-12-27 05:03:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735275830000|2024-12-27 05:03:50|79.41|78.91|79.44|78.94|79.44|78.94|79.41|78.91|3
1735275840000|2024-12-27 05:04:00|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735275850000|2024-12-27 05:04:10|79.43|78.93|79.39|78.89|79.43|78.93|79.38|78.88|4
1735275860000|2024-12-27 05:04:20|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|6
1735275870000|2024-12-27 05:04:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735275880000|2024-12-27 05:04:40|79.41|78.91|79.39|78.89|79.42|78.92|79.39|78.89|5
1735275890000|2024-12-27 05:04:50|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735275900000|2024-12-27 05:05:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|4
1735275910000|2024-12-27 05:05:10|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|5
1735275920000|2024-12-27 05:05:20|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|6
1735275940000|2024-12-27 05:05:40|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1735275950000|2024-12-27 05:05:50|79.42|78.92|79.4|78.9|79.43|78.93|79.4|78.9|8
1735275960000|2024-12-27 05:06:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|3
1735275970000|2024-12-27 05:06:10|79.41|78.91|79.43|78.93|79.45|78.95|79.41|78.91|10
1735275980000|2024-12-27 05:06:20|79.42|78.92|79.37|78.87|79.42|78.92|79.37|78.87|7
1735275990000|2024-12-27 05:06:30|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735276000000|2024-12-27 05:06:40|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1735276010000|2024-12-27 05:06:50|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|3
1735276020000|2024-12-27 05:07:00|79.37|78.87|79.35|78.85|79.38|78.88|79.34|78.84|7
1735276030000|2024-12-27 05:07:10|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735276040000|2024-12-27 05:07:20|79.32|78.82|79.3|78.8|79.32|78.82|79.28|78.78|5
1735276050000|2024-12-27 05:07:30|79.29|78.79|79.34|78.84|79.34|78.84|79.29|78.79|5
1735276060000|2024-12-27 05:07:40|79.32|78.82|79.32|78.82|79.34|78.84|79.32|78.82|5
1735276070000|2024-12-27 05:07:50|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735276080000|2024-12-27 05:08:00|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|5
1735276090000|2024-12-27 05:08:10|79.34|78.84|79.34|78.84|79.35|78.85|79.34|78.84|5
1735276100000|2024-12-27 05:08:20|79.33|78.83|79.33|78.83|79.34|78.84|79.33|78.83|3
1735276110000|2024-12-27 05:08:30|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735276120000|2024-12-27 05:08:40|79.35|78.85|79.36|78.86|79.37|78.87|79.35|78.85|5
1735276130000|2024-12-27 05:08:50|79.35|78.85|79.31|78.81|79.35|78.85|79.31|78.81|6
1735276140000|2024-12-27 05:09:00|79.3|78.8|79.25|78.75|79.3|78.8|79.25|78.75|5
1735276150000|2024-12-27 05:09:10|79.24|78.74|79.16|78.66|79.25|78.75|79.15|78.65|15
1735276160000|2024-12-27 05:09:20|79.17|78.67|79.13|78.63|79.17|78.67|79.13|78.63|7
1735276170000|2024-12-27 05:09:30|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1735276180000|2024-12-27 05:09:40|79.14|78.64|79.18|78.68|79.18|78.68|79.14|78.64|6
1735276190000|2024-12-27 05:09:50|79.19|78.69|79.21|78.71|79.22|78.72|79.19|78.69|6
1735276200000|2024-12-27 05:10:00|79.22|78.72|79.19|78.69|79.22|78.72|79.17|78.67|7
1735276210000|2024-12-27 05:10:10|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735276220000|2024-12-27 05:10:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735276230000|2024-12-27 05:10:30|79.2|78.7|79.26|78.76|79.26|78.76|79.2|78.7|6
1735276240000|2024-12-27 05:10:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735276250000|2024-12-27 05:10:50|79.26|78.76|79.26|78.76|79.27|78.77|79.25|78.75|4
1735276260000|2024-12-27 05:11:00|79.25|78.75|79.21|78.71|79.25|78.75|79.18|78.68|9
1735276270000|2024-12-27 05:11:10|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|5
1735276280000|2024-12-27 05:11:20|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735276290000|2024-12-27 05:11:30|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|2
1735276300000|2024-12-27 05:11:40|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735276310000|2024-12-27 05:11:50|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|6
1735276320000|2024-12-27 05:12:00|79.13|78.63|79.14|78.64|79.14|78.64|79.1|78.6|5
1735276330000|2024-12-27 05:12:10|79.12|78.62|79.15|78.65|79.15|78.65|79.09|78.59|6
1735276340000|2024-12-27 05:12:20|79.14|78.64|79.11|78.61|79.14|78.64|79.11|78.61|3
1735276350000|2024-12-27 05:12:30|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735276360000|2024-12-27 05:12:40|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1735276370000|2024-12-27 05:12:50|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|5
1735276380000|2024-12-27 05:13:00|79.11|78.61|79.05|78.55|79.12|78.62|79.04|78.54|9
1735276390000|2024-12-27 05:13:10|79.06|78.56|79.06|78.56|79.07|78.57|79.05|78.55|4
1735276400000|2024-12-27 05:13:20|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735276410000|2024-12-27 05:13:30|79.07|78.57|79.05|78.55|79.09|78.59|79.05|78.55|5
1735276430000|2024-12-27 05:13:50|79.04|78.54|78.98|78.48|79.04|78.54|78.98|78.48|12
1735276440000|2024-12-27 05:14:00|78.99|78.49|79.03|78.53|79.03|78.53|78.98|78.48|6
1735276450000|2024-12-27 05:14:10|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|9
1735276460000|2024-12-27 05:14:20|79.03|78.53|78.99|78.49|79.03|78.53|78.99|78.49|4
1735276470000|2024-12-27 05:14:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|5
1735276480000|2024-12-27 05:14:40|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735276490000|2024-12-27 05:14:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735276500000|2024-12-27 05:15:00|79.02|78.52|78.99|78.49|79.02|78.52|78.98|78.48|5
1735276510000|2024-12-27 05:15:10|79|78.5|79.03|78.53|79.03|78.53|79|78.5|5
1735276520000|2024-12-27 05:15:20|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1735276530000|2024-12-27 05:15:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|4
1735276540000|2024-12-27 05:15:40|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735276550000|2024-12-27 05:15:50|78.99|78.49|79|78.5|79|78.5|78.98|78.48|6
1735276560000|2024-12-27 05:16:00|78.98|78.48|79.01|78.51|79.03|78.53|78.98|78.48|8
1735276570000|2024-12-27 05:16:10|79.02|78.52|79|78.5|79.02|78.52|79|78.5|5
1735276580000|2024-12-27 05:16:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735276590000|2024-12-27 05:16:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|6
1735276600000|2024-12-27 05:16:40|79.02|78.52|79|78.5|79.02|78.52|78.99|78.49|5
1735276610000|2024-12-27 05:16:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735276630000|2024-12-27 05:17:10|78.98|78.48|78.94|78.44|78.98|78.48|78.94|78.44|6
1735276640000|2024-12-27 05:17:20|78.93|78.43|78.88|78.38|78.94|78.44|78.88|78.38|6
1735276650000|2024-12-27 05:17:30|78.89|78.39|78.98|78.48|78.98|78.48|78.87|78.37|10
1735276660000|2024-12-27 05:17:40|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|7
1735276680000|2024-12-27 05:18:00|78.98|78.48|79.02|78.52|79.03|78.53|78.98|78.48|6
1735276690000|2024-12-27 05:18:10|79.01|78.51|79.04|78.54|79.05|78.55|79.01|78.51|8
1735276700000|2024-12-27 05:18:20|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|7
1735276710000|2024-12-27 05:18:30|78.96|78.46|78.88|78.38|78.96|78.46|78.88|78.38|8
1735276720000|2024-12-27 05:18:40|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|4
1735276730000|2024-12-27 05:18:50|78.84|78.34|78.78|78.28|78.85|78.35|78.78|78.28|9
1735276740000|2024-12-27 05:19:00|78.77|78.27|78.82|78.32|78.82|78.32|78.77|78.27|8
1735276750000|2024-12-27 05:19:10|78.81|78.31|78.74|78.24|78.81|78.31|78.73|78.23|10
1735276760000|2024-12-27 05:19:20|78.75|78.25|78.8|78.3|78.81|78.31|78.75|78.25|6
1735276770000|2024-12-27 05:19:30|78.79|78.29|78.8|78.3|78.8|78.3|78.76|78.26|9
1735276780000|2024-12-27 05:19:40|78.78|78.28|78.81|78.31|78.86|78.36|78.78|78.28|14
1735276790000|2024-12-27 05:19:50|78.82|78.32|78.83|78.33|78.83|78.33|78.8|78.3|6
1735276800000|2024-12-27 05:20:00|78.84|78.34|78.81|78.31|78.85|78.35|78.8|78.3|9
1735276810000|2024-12-27 05:20:10|78.8|78.3|78.83|78.33|78.84|78.34|78.8|78.3|8
1735276820000|2024-12-27 05:20:20|78.84|78.34|78.86|78.36|78.86|78.36|78.83|78.33|6
1735276830000|2024-12-27 05:20:30|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|4
1735276840000|2024-12-27 05:20:40|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|6
1735276850000|2024-12-27 05:20:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|6
1735276860000|2024-12-27 05:21:00|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|8
1735276870000|2024-12-27 05:21:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|5
1735276880000|2024-12-27 05:21:20|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|6
1735276890000|2024-12-27 05:21:30|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1735276900000|2024-12-27 05:21:40|78.85|78.35|78.87|78.37|78.88|78.38|78.85|78.35|6
1735276910000|2024-12-27 05:21:50|78.88|78.38|78.93|78.43|78.93|78.43|78.87|78.37|7
1735276920000|2024-12-27 05:22:00|78.94|78.44|78.92|78.42|78.94|78.44|78.9|78.4|6
1735276930000|2024-12-27 05:22:10|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|9
1735276940000|2024-12-27 05:22:20|79|78.5|79.06|78.56|79.07|78.57|79|78.5|11
1735276950000|2024-12-27 05:22:30|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|7
1735276960000|2024-12-27 05:22:40|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|4
1735276970000|2024-12-27 05:22:50|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|4
1735276980000|2024-12-27 05:23:00|79.16|78.66|79.09|78.59|79.17|78.67|79.09|78.59|9
1735276990000|2024-12-27 05:23:10|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|6
1735277000000|2024-12-27 05:23:20|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735277010000|2024-12-27 05:23:30|79.04|78.54|78.97|78.47|79.04|78.54|78.97|78.47|12
1735277020000|2024-12-27 05:23:40|78.96|78.46|78.95|78.45|78.97|78.47|78.92|78.42|12
1735277040000|2024-12-27 05:24:00|78.96|78.46|78.93|78.43|78.97|78.47|78.92|78.42|9
1735277050000|2024-12-27 05:24:10|78.94|78.44|78.95|78.45|78.96|78.46|78.94|78.44|4
1735277060000|2024-12-27 05:24:20|78.96|78.46|78.92|78.42|78.98|78.48|78.91|78.41|12
1735277070000|2024-12-27 05:24:30|78.93|78.43|78.95|78.45|78.95|78.45|78.92|78.42|6
1735277080000|2024-12-27 05:24:40|78.94|78.44|78.94|78.44|78.95|78.45|78.94|78.44|3
1735277090000|2024-12-27 05:24:50|78.93|78.43|78.94|78.44|78.94|78.44|78.9|78.4|11
1735277100000|2024-12-27 05:25:00|78.95|78.45|78.96|78.46|78.98|78.48|78.95|78.45|5
1735277110000|2024-12-27 05:25:10|78.97|78.47|79|78.5|79.01|78.51|78.97|78.47|5
1735277120000|2024-12-27 05:25:20|78.99|78.49|78.99|78.49|78.99|78.49|78.97|78.47|4
1735277130000|2024-12-27 05:25:30|79|78.5|78.99|78.49|79|78.5|78.97|78.47|8
1735277140000|2024-12-27 05:25:40|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1735277150000|2024-12-27 05:25:50|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1735277160000|2024-12-27 05:26:00|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735277170000|2024-12-27 05:26:10|78.96|78.46|78.94|78.44|78.97|78.47|78.93|78.43|6
1735277180000|2024-12-27 05:26:20|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|4
1735277190000|2024-12-27 05:26:30|78.96|78.46|78.94|78.44|78.97|78.47|78.93|78.43|8
1735277200000|2024-12-27 05:26:40|78.95|78.45|78.96|78.46|78.97|78.47|78.93|78.43|12
1735277210000|2024-12-27 05:26:50|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|7
1735277220000|2024-12-27 05:27:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735277230000|2024-12-27 05:27:10|78.94|78.44|78.98|78.48|78.98|78.48|78.94|78.44|4
1735277240000|2024-12-27 05:27:20|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735277250000|2024-12-27 05:27:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|5
1735277260000|2024-12-27 05:27:40|79|78.5|79.03|78.53|79.03|78.53|78.99|78.49|9
1735277270000|2024-12-27 05:27:50|79.05|78.55|79.02|78.52|79.05|78.55|78.99|78.49|9
1735277280000|2024-12-27 05:28:00|79.01|78.51|78.99|78.49|79.01|78.51|78.97|78.47|7
1735277290000|2024-12-27 05:28:10|78.98|78.48|78.98|78.48|78.99|78.49|78.96|78.46|9
1735277300000|2024-12-27 05:28:20|78.97|78.47|78.98|78.48|78.98|78.48|78.96|78.46|4
1735277310000|2024-12-27 05:28:30|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|4
1735277320000|2024-12-27 05:28:40|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735277340000|2024-12-27 05:29:00|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1735277360000|2024-12-27 05:29:20|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735277370000|2024-12-27 05:29:30|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735277380000|2024-12-27 05:29:40|78.99|78.49|79.02|78.52|79.02|78.52|78.98|78.48|5
1735277390000|2024-12-27 05:29:50|79.01|78.51|78.92|78.42|79.01|78.51|78.92|78.42|6
1735277400000|2024-12-27 05:30:00|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|5
1735277410000|2024-12-27 05:30:10|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|5
1735277420000|2024-12-27 05:30:20|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735277430000|2024-12-27 05:30:30|79.01|78.51|79.01|78.51|79.01|78.51|78.98|78.48|7
1735277440000|2024-12-27 05:30:40|79|78.5|78.94|78.44|79.02|78.52|78.94|78.44|8
1735277450000|2024-12-27 05:30:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735277460000|2024-12-27 05:31:00|78.93|78.43|78.88|78.38|78.93|78.43|78.88|78.38|9
1735277470000|2024-12-27 05:31:10|78.87|78.37|78.91|78.41|78.91|78.41|78.86|78.36|8
1735277480000|2024-12-27 05:31:20|78.9|78.4|79.03|78.53|79.03|78.53|78.9|78.4|15
1735277490000|2024-12-27 05:31:30|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|4
1735277500000|2024-12-27 05:31:40|79.05|78.55|79.03|78.53|79.06|78.56|79.03|78.53|6
1735277510000|2024-12-27 05:31:50|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|3
1735277520000|2024-12-27 05:32:00|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|6
1735277530000|2024-12-27 05:32:10|79.02|78.52|79.04|78.54|79.04|78.54|79|78.5|6
1735277540000|2024-12-27 05:32:20|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|5
1735277550000|2024-12-27 05:32:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735277560000|2024-12-27 05:32:40|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|4
1735277570000|2024-12-27 05:32:50|79.08|78.58|79.08|78.58|79.09|78.59|79.07|78.57|4
1735277580000|2024-12-27 05:33:00|79.07|78.57|79|78.5|79.07|78.57|78.98|78.48|7
1735277590000|2024-12-27 05:33:10|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|4
1735277600000|2024-12-27 05:33:20|79.03|78.53|79.08|78.58|79.08|78.58|79.03|78.53|9
1735277610000|2024-12-27 05:33:30|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735277620000|2024-12-27 05:33:40|79.07|78.57|79.14|78.64|79.14|78.64|79.07|78.57|10
1735277630000|2024-12-27 05:33:50|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|4
1735277640000|2024-12-27 05:34:00|79.13|78.63|79.12|78.62|79.13|78.63|79.07|78.57|8
1735277650000|2024-12-27 05:34:10|79.11|78.61|79.16|78.66|79.16|78.66|79.11|78.61|5
1735277660000|2024-12-27 05:34:20|79.17|78.67|79.25|78.75|79.25|78.75|79.17|78.67|8
1735277670000|2024-12-27 05:34:30|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|8
1735277680000|2024-12-27 05:34:40|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735277690000|2024-12-27 05:34:50|79.27|78.77|79.28|78.78|79.33|78.83|79.27|78.77|8
1735277700000|2024-12-27 05:35:00|79.29|78.79|79.33|78.83|79.33|78.83|79.28|78.78|8
1735277710000|2024-12-27 05:35:10|79.34|78.84|79.39|78.89|79.39|78.89|79.34|78.84|6
1735277720000|2024-12-27 05:35:20|79.4|78.9|79.39|78.89|79.41|78.91|79.38|78.88|7
1735277730000|2024-12-27 05:35:30|79.4|78.9|79.31|78.81|79.4|78.9|79.31|78.81|9
1735277740000|2024-12-27 05:35:40|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|6
1735277750000|2024-12-27 05:35:50|79.29|78.79|79.29|78.79|79.31|78.81|79.28|78.78|7
1735277760000|2024-12-27 05:36:00|79.28|78.78|79.29|78.79|79.3|78.8|79.27|78.77|5
1735277770000|2024-12-27 05:36:10|79.28|78.78|79.33|78.83|79.35|78.85|79.28|78.78|8
1735277780000|2024-12-27 05:36:20|79.31|78.81|79.35|78.85|79.35|78.85|79.29|78.79|10
1735277790000|2024-12-27 05:36:30|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735277820000|2024-12-27 05:37:00|79.37|78.87|79.35|78.85|79.38|78.88|79.35|78.85|4
1735277830000|2024-12-27 05:37:10|79.34|78.84|79.33|78.83|79.35|78.85|79.3|78.8|9
1735277840000|2024-12-27 05:37:20|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|7
1735277850000|2024-12-27 05:37:30|79.34|78.84|79.35|78.85|79.36|78.86|79.31|78.81|10
1735277860000|2024-12-27 05:37:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735277870000|2024-12-27 05:37:50|79.37|78.87|79.35|78.85|79.37|78.87|79.35|78.85|4
1735277890000|2024-12-27 05:38:10|79.34|78.84|79.29|78.79|79.34|78.84|79.29|78.79|6
1735277900000|2024-12-27 05:38:20|79.28|78.78|79.29|78.79|79.29|78.79|79.26|78.76|6
1735277920000|2024-12-27 05:38:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735277930000|2024-12-27 05:38:50|79.28|78.78|79.27|78.77|79.3|78.8|79.26|78.76|8
1735277940000|2024-12-27 05:39:00|79.28|78.78|79.33|78.83|79.33|78.83|79.28|78.78|7
1735277950000|2024-12-27 05:39:10|79.34|78.84|79.33|78.83|79.34|78.84|79.31|78.81|5
1735277960000|2024-12-27 05:39:20|79.34|78.84|79.34|78.84|79.34|78.84|79.32|78.82|9
1735277970000|2024-12-27 05:39:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735277980000|2024-12-27 05:39:40|79.36|78.86|79.34|78.84|79.36|78.86|79.33|78.83|3
1735277990000|2024-12-27 05:39:50|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|5
1735278000000|2024-12-27 05:40:00|79.32|78.82|79.32|78.82|79.35|78.85|79.29|78.79|9
1735278010000|2024-12-27 05:40:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735278020000|2024-12-27 05:40:20|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|6
1735278030000|2024-12-27 05:40:30|79.32|78.82|79.32|78.82|79.32|78.82|79.3|78.8|4
1735278040000|2024-12-27 05:40:40|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|6
1735278050000|2024-12-27 05:40:50|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|2
1735278060000|2024-12-27 05:41:00|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|6
1735278070000|2024-12-27 05:41:10|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735278090000|2024-12-27 05:41:30|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1735278100000|2024-12-27 05:41:40|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735278120000|2024-12-27 05:42:00|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|6
1735278130000|2024-12-27 05:42:10|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735278140000|2024-12-27 05:42:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735278150000|2024-12-27 05:42:30|79.33|78.83|79.31|78.81|79.33|78.83|79.31|78.81|2
1735278160000|2024-12-27 05:42:40|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|3
1735278170000|2024-12-27 05:42:50|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735278310000|2024-12-27 05:45:10|79.32|78.82|79.32|78.82|79.34|78.84|79.32|78.82|4
1735278320000|2024-12-27 05:45:20|79.35|78.85|79.39|78.89|79.39|78.89|79.35|78.85|6
1735278330000|2024-12-27 05:45:30|79.37|78.87|79.41|78.91|79.42|78.92|79.37|78.87|9
1735278340000|2024-12-27 05:45:40|79.4|78.9|79.4|78.9|79.41|78.91|79.37|78.87|6
1735278360000|2024-12-27 05:46:00|79.37|78.87|79.35|78.85|79.38|78.88|79.35|78.85|4
1735278370000|2024-12-27 05:46:10|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|6
1735278380000|2024-12-27 05:46:20|79.38|78.88|79.41|78.91|79.41|78.91|79.37|78.87|8
1735278390000|2024-12-27 05:46:30|79.42|78.92|79.5|79|79.5|79|79.42|78.92|9
1735278400000|2024-12-27 05:46:40|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|11
1735278410000|2024-12-27 05:46:50|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|6
1735278420000|2024-12-27 05:47:00|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|6
1735278430000|2024-12-27 05:47:10|79.47|78.97|79.4|78.9|79.47|78.97|79.4|78.9|9
1735278440000|2024-12-27 05:47:20|79.38|78.88|79.31|78.81|79.38|78.88|79.31|78.81|10
1735278450000|2024-12-27 05:47:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735278460000|2024-12-27 05:47:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735278470000|2024-12-27 05:47:50|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735278480000|2024-12-27 05:48:00|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|4
1735278490000|2024-12-27 05:48:10|79.34|78.84|79.36|78.86|79.36|78.86|79.33|78.83|6
1735278500000|2024-12-27 05:48:20|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|4
1735278510000|2024-12-27 05:48:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735278520000|2024-12-27 05:48:40|79.37|78.87|79.37|78.87|79.38|78.88|79.36|78.86|5
1735278530000|2024-12-27 05:48:50|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735278540000|2024-12-27 05:49:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735278550000|2024-12-27 05:49:10|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|6
1735278560000|2024-12-27 05:49:20|79.39|78.89|79.33|78.83|79.39|78.89|79.33|78.83|6
1735278570000|2024-12-27 05:49:30|79.31|78.81|79.34|78.84|79.34|78.84|79.31|78.81|6
1735278580000|2024-12-27 05:49:40|79.33|78.83|79.31|78.81|79.34|78.84|79.31|78.81|5
1735278590000|2024-12-27 05:49:50|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|4
1735278610000|2024-12-27 05:50:10|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|3
1735278620000|2024-12-27 05:50:20|79.2|78.7|79.17|78.67|79.2|78.7|79.16|78.66|5
1735278630000|2024-12-27 05:50:30|79.16|78.66|79.16|78.66|79.16|78.66|79.14|78.64|5
1735278640000|2024-12-27 05:50:40|79.18|78.68|79.19|78.69|79.19|78.69|79.16|78.66|6
1735278670000|2024-12-27 05:51:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|8
1735278680000|2024-12-27 05:51:20|79.28|78.78|79.29|78.79|79.3|78.8|79.27|78.77|9
1735278690000|2024-12-27 05:51:30|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735278700000|2024-12-27 05:51:40|79.34|78.84|79.32|78.82|79.34|78.84|79.3|78.8|14
1735278710000|2024-12-27 05:51:50|79.31|78.81|79.36|78.86|79.36|78.86|79.31|78.81|4
1735278720000|2024-12-27 05:52:00|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|6
1735278730000|2024-12-27 05:52:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|7
1735278740000|2024-12-27 05:52:20|79.39|78.89|79.37|78.87|79.41|78.91|79.37|78.87|7
1735278750000|2024-12-27 05:52:30|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|9
1735278760000|2024-12-27 05:52:40|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735278770000|2024-12-27 05:52:50|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|4
1735278780000|2024-12-27 05:53:00|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1735278790000|2024-12-27 05:53:10|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735278800000|2024-12-27 05:53:20|79.3|78.8|79.29|78.79|79.3|78.8|79.27|78.77|9
1735278810000|2024-12-27 05:53:30|79.3|78.8|79.29|78.79|79.3|78.8|79.28|78.78|3
1735278820000|2024-12-27 05:53:40|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|2
1735278830000|2024-12-27 05:53:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735278840000|2024-12-27 05:54:00|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|6
1735278850000|2024-12-27 05:54:10|79.29|78.79|79.29|78.79|79.29|78.79|79.28|78.78|3
1735278860000|2024-12-27 05:54:20|79.3|78.8|79.3|78.8|79.3|78.8|79.29|78.79|3
1735278870000|2024-12-27 05:54:30|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|3
1735278880000|2024-12-27 05:54:40|79.31|78.81|79.3|78.8|79.31|78.81|79.29|78.79|4
1735278890000|2024-12-27 05:54:50|79.28|78.78|79.28|78.78|79.29|78.79|79.28|78.78|3
1735278900000|2024-12-27 05:55:00|79.29|78.79|79.34|78.84|79.34|78.84|79.29|78.79|5
1735278910000|2024-12-27 05:55:10|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|5
1735278920000|2024-12-27 05:55:20|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735278930000|2024-12-27 05:55:30|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|6
1735278940000|2024-12-27 05:55:40|79.39|78.89|79.45|78.95|79.45|78.95|79.39|78.89|9
1735278950000|2024-12-27 05:55:50|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735278960000|2024-12-27 05:56:00|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|6
1735278970000|2024-12-27 05:56:10|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735278980000|2024-12-27 05:56:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735278990000|2024-12-27 05:56:30|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735279000000|2024-12-27 05:56:40|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1735279010000|2024-12-27 05:56:50|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|4
1735279020000|2024-12-27 05:57:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|3
1735279030000|2024-12-27 05:57:10|79.41|78.91|79.41|78.91|79.42|78.92|79.4|78.9|7
1735279040000|2024-12-27 05:57:20|79.42|78.92|79.42|78.92|79.42|78.92|79.4|78.9|4
1735279050000|2024-12-27 05:57:30|79.41|78.91|79.46|78.96|79.47|78.97|79.41|78.91|10
1735279060000|2024-12-27 05:57:40|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735279070000|2024-12-27 05:57:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735279080000|2024-12-27 05:58:00|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735279090000|2024-12-27 05:58:10|79.44|78.94|79.41|78.91|79.44|78.94|79.4|78.9|6
1735279100000|2024-12-27 05:58:20|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|5
1735279110000|2024-12-27 05:58:30|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735279120000|2024-12-27 05:58:40|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735279130000|2024-12-27 05:58:50|79.45|78.95|79.52|79.02|79.52|79.02|79.45|78.95|7
1735279140000|2024-12-27 05:59:00|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735279150000|2024-12-27 05:59:10|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|4
1735279160000|2024-12-27 05:59:20|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735279170000|2024-12-27 05:59:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|4
1735279180000|2024-12-27 05:59:40|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735279190000|2024-12-27 05:59:50|79.5|79|79.51|79.01|79.52|79.02|79.5|79|5
1735279200000|2024-12-27 06:00:00|79.52|79.02|79.55|79.05|79.55|79.05|79.51|79.01|14
1735279210000|2024-12-27 06:00:10|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735279220000|2024-12-27 06:00:20|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|9
1735279230000|2024-12-27 06:00:30|79.67|79.17|79.66|79.16|79.68|79.18|79.66|79.16|3
1735279240000|2024-12-27 06:00:40|79.67|79.17|79.71|79.21|79.71|79.21|79.67|79.17|6
1735279250000|2024-12-27 06:00:50|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735279260000|2024-12-27 06:01:00|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1735279270000|2024-12-27 06:01:10|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|4
1735279280000|2024-12-27 06:01:20|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735279290000|2024-12-27 06:01:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735279300000|2024-12-27 06:01:40|79.72|79.22|79.75|79.25|79.76|79.26|79.72|79.22|8
1735279320000|2024-12-27 06:02:00|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735279330000|2024-12-27 06:02:10|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735279340000|2024-12-27 06:02:20|79.78|79.28|79.7|79.2|79.79|79.29|79.69|79.19|11
1735279350000|2024-12-27 06:02:30|79.71|79.21|79.68|79.18|79.71|79.21|79.67|79.17|8
1735279360000|2024-12-27 06:02:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735279370000|2024-12-27 06:02:50|79.68|79.18|79.75|79.25|79.75|79.25|79.68|79.18|9
1735279380000|2024-12-27 06:03:00|79.74|79.24|79.68|79.18|79.74|79.24|79.67|79.17|8
1735279400000|2024-12-27 06:03:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735279410000|2024-12-27 06:03:30|79.68|79.18|79.66|79.16|79.68|79.18|79.66|79.16|5
1735279420000|2024-12-27 06:03:40|79.67|79.17|79.72|79.22|79.72|79.22|79.67|79.17|5
1735279430000|2024-12-27 06:03:50|79.71|79.21|79.76|79.26|79.78|79.28|79.71|79.21|12
1735279440000|2024-12-27 06:04:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735279450000|2024-12-27 06:04:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1735279460000|2024-12-27 06:04:20|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735279470000|2024-12-27 06:04:30|79.7|79.2|79.71|79.21|79.71|79.21|79.68|79.18|8
1735279480000|2024-12-27 06:04:40|79.72|79.22|79.76|79.26|79.76|79.26|79.72|79.22|8
1735279490000|2024-12-27 06:04:50|79.77|79.27|79.77|79.27|79.77|79.27|79.76|79.26|3
1735279500000|2024-12-27 06:05:00|79.76|79.26|79.73|79.23|79.76|79.26|79.73|79.23|3
1735279510000|2024-12-27 06:05:10|79.74|79.24|79.66|79.16|79.74|79.24|79.66|79.16|10
1735279520000|2024-12-27 06:05:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|7
1735279530000|2024-12-27 06:05:30|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735279540000|2024-12-27 06:05:40|79.72|79.22|79.72|79.22|79.72|79.22|79.7|79.2|7
1735279550000|2024-12-27 06:05:50|79.7|79.2|79.68|79.18|79.7|79.2|79.68|79.18|5
1735279560000|2024-12-27 06:06:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735279570000|2024-12-27 06:06:10|79.7|79.2|79.63|79.13|79.7|79.2|79.63|79.13|7
1735279580000|2024-12-27 06:06:20|79.64|79.14|79.72|79.22|79.72|79.22|79.64|79.14|8
1735279590000|2024-12-27 06:06:30|79.71|79.21|79.75|79.25|79.75|79.25|79.69|79.19|9
1735279600000|2024-12-27 06:06:40|79.74|79.24|79.77|79.27|79.77|79.27|79.73|79.23|10
1735279610000|2024-12-27 06:06:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735279620000|2024-12-27 06:07:00|79.78|79.28|79.85|79.35|79.85|79.35|79.78|79.28|9
1735279630000|2024-12-27 06:07:10|79.86|79.36|79.78|79.28|79.86|79.36|79.77|79.27|13
1735279640000|2024-12-27 06:07:20|79.79|79.29|79.81|79.31|79.81|79.31|79.78|79.28|7
1735279650000|2024-12-27 06:07:30|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|5
1735279660000|2024-12-27 06:07:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735279670000|2024-12-27 06:07:50|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|4
1735279680000|2024-12-27 06:08:00|79.75|79.25|79.69|79.19|79.76|79.26|79.69|79.19|6
1735279690000|2024-12-27 06:08:10|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|6
1735279700000|2024-12-27 06:08:20|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|4
1735279710000|2024-12-27 06:08:30|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735279720000|2024-12-27 06:08:40|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1735279730000|2024-12-27 06:08:50|79.77|79.27|79.72|79.22|79.78|79.28|79.71|79.21|8
1735279740000|2024-12-27 06:09:00|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1735279750000|2024-12-27 06:09:10|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|9
1735279760000|2024-12-27 06:09:20|79.74|79.24|79.72|79.22|79.74|79.24|79.7|79.2|7
1735279770000|2024-12-27 06:09:30|79.71|79.21|79.76|79.26|79.76|79.26|79.71|79.21|5
1735279780000|2024-12-27 06:09:40|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735279790000|2024-12-27 06:09:50|79.76|79.26|79.73|79.23|79.77|79.27|79.73|79.23|7
1735279800000|2024-12-27 06:10:00|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|7
1735279810000|2024-12-27 06:10:10|79.78|79.28|79.78|79.28|79.82|79.32|79.78|79.28|8
1735279820000|2024-12-27 06:10:20|79.76|79.26|79.75|79.25|79.76|79.26|79.74|79.24|5
1735279830000|2024-12-27 06:10:30|79.74|79.24|79.77|79.27|79.77|79.27|79.73|79.23|5
1735279840000|2024-12-27 06:10:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735279850000|2024-12-27 06:10:50|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735279860000|2024-12-27 06:11:00|79.74|79.24|79.69|79.19|79.74|79.24|79.68|79.18|8
1735279870000|2024-12-27 06:11:10|79.68|79.18|79.69|79.19|79.69|79.19|79.67|79.17|4
1735279880000|2024-12-27 06:11:20|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|5
1735279890000|2024-12-27 06:11:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1735279900000|2024-12-27 06:11:40|79.7|79.2|79.7|79.2|79.7|79.2|79.68|79.18|5
1735279910000|2024-12-27 06:11:50|79.68|79.18|79.69|79.19|79.69|79.19|79.68|79.18|2
1735279930000|2024-12-27 06:12:10|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|5
1735279940000|2024-12-27 06:12:20|79.66|79.16|79.69|79.19|79.7|79.2|79.65|79.15|10
1735279950000|2024-12-27 06:12:30|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735279960000|2024-12-27 06:12:40|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|2
1735279970000|2024-12-27 06:12:50|79.68|79.18|79.68|79.18|79.7|79.2|79.68|79.18|6
1735279980000|2024-12-27 06:13:00|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|5
1735280000000|2024-12-27 06:13:20|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735280010000|2024-12-27 06:13:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|3
1735280020000|2024-12-27 06:13:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735280030000|2024-12-27 06:13:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735280040000|2024-12-27 06:14:00|79.69|79.19|79.71|79.21|79.74|79.24|79.68|79.18|10
1735280050000|2024-12-27 06:14:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|4
1735280060000|2024-12-27 06:14:20|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|4
1735280070000|2024-12-27 06:14:30|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1735280080000|2024-12-27 06:14:40|79.72|79.22|79.68|79.18|79.72|79.22|79.68|79.18|3
1735280100000|2024-12-27 06:15:00|79.67|79.17|79.66|79.16|79.67|79.17|79.64|79.14|5
1735280110000|2024-12-27 06:15:10|79.65|79.15|79.63|79.13|79.66|79.16|79.61|79.11|14
1735280120000|2024-12-27 06:15:20|79.62|79.12|79.67|79.17|79.67|79.17|79.62|79.12|4
1735280130000|2024-12-27 06:15:30|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|5
1735280140000|2024-12-27 06:15:40|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|6
1735280150000|2024-12-27 06:15:50|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|6
1735280160000|2024-12-27 06:16:00|79.67|79.17|79.59|79.09|79.67|79.17|79.59|79.09|8
1735280170000|2024-12-27 06:16:10|79.6|79.1|79.59|79.09|79.62|79.12|79.58|79.08|7
1735280180000|2024-12-27 06:16:20|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1735280190000|2024-12-27 06:16:30|79.54|79.04|79.56|79.06|79.57|79.07|79.53|79.03|5
1735280200000|2024-12-27 06:16:40|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|5
1735280210000|2024-12-27 06:16:50|79.6|79.1|79.6|79.1|79.61|79.11|79.6|79.1|3
1735280220000|2024-12-27 06:17:00|79.59|79.09|79.59|79.09|79.61|79.11|79.59|79.09|3
1735280230000|2024-12-27 06:17:10|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735280240000|2024-12-27 06:17:20|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735280250000|2024-12-27 06:17:30|79.61|79.11|79.58|79.08|79.61|79.11|79.57|79.07|6
1735280260000|2024-12-27 06:17:40|79.57|79.07|79.56|79.06|79.57|79.07|79.52|79.02|8
1735280270000|2024-12-27 06:17:50|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|4
1735280280000|2024-12-27 06:18:00|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|3
1735280290000|2024-12-27 06:18:10|79.57|79.07|79.55|79.05|79.57|79.07|79.54|79.04|6
1735280300000|2024-12-27 06:18:20|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|4
1735280320000|2024-12-27 06:18:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735280330000|2024-12-27 06:18:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735280340000|2024-12-27 06:19:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735280350000|2024-12-27 06:19:10|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735280360000|2024-12-27 06:19:20|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735280380000|2024-12-27 06:19:40|79.6|79.1|79.6|79.1|79.6|79.1|79.59|79.09|5
1735280400000|2024-12-27 06:20:00|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|3
1735280410000|2024-12-27 06:20:10|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|10
1735280420000|2024-12-27 06:20:20|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735280430000|2024-12-27 06:20:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735280440000|2024-12-27 06:20:40|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735280450000|2024-12-27 06:20:50|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|6
1735280460000|2024-12-27 06:21:00|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735280470000|2024-12-27 06:21:10|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|3
1735280480000|2024-12-27 06:21:20|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|6
1735280490000|2024-12-27 06:21:30|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|4
1735280510000|2024-12-27 06:21:50|79.6|79.1|79.6|79.1|79.6|79.1|79.59|79.09|3
1735280520000|2024-12-27 06:22:00|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735280530000|2024-12-27 06:22:10|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|7
1735280540000|2024-12-27 06:22:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735280550000|2024-12-27 06:22:30|79.7|79.2|79.72|79.22|79.75|79.25|79.7|79.2|5
1735280560000|2024-12-27 06:22:40|79.73|79.23|79.76|79.26|79.78|79.28|79.72|79.22|8
1735280570000|2024-12-27 06:22:50|79.77|79.27|79.85|79.35|79.86|79.36|79.77|79.27|9
1735280580000|2024-12-27 06:23:00|79.86|79.36|79.9|79.4|79.91|79.41|79.86|79.36|9
1735280590000|2024-12-27 06:23:10|79.88|79.38|79.89|79.39|79.9|79.4|79.87|79.37|8
1735280600000|2024-12-27 06:23:20|79.9|79.4|79.92|79.42|79.93|79.43|79.9|79.4|9
1735280610000|2024-12-27 06:23:30|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1735280620000|2024-12-27 06:23:40|79.9|79.4|79.87|79.37|79.91|79.41|79.87|79.37|5
1735280630000|2024-12-27 06:23:50|79.86|79.36|79.88|79.38|79.88|79.38|79.84|79.34|4
1735280640000|2024-12-27 06:24:00|79.89|79.39|79.95|79.45|79.95|79.45|79.89|79.39|6
1735280650000|2024-12-27 06:24:10|79.94|79.44|79.9|79.4|79.96|79.46|79.9|79.4|8
1735280660000|2024-12-27 06:24:20|79.92|79.42|79.94|79.44|79.94|79.44|79.91|79.41|10
1735280670000|2024-12-27 06:24:30|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735280690000|2024-12-27 06:24:50|79.95|79.45|79.97|79.47|79.98|79.48|79.95|79.45|3
1735280700000|2024-12-27 06:25:00|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|4
1735280710000|2024-12-27 06:25:10|79.94|79.44|79.91|79.41|79.94|79.44|79.91|79.41|3
1735280720000|2024-12-27 06:25:20|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|6
1735280730000|2024-12-27 06:25:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|6
1735280740000|2024-12-27 06:25:40|79.99|79.49|80.04|79.54|80.04|79.54|79.98|79.48|4
1735280750000|2024-12-27 06:25:50|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1735280760000|2024-12-27 06:26:00|80.03|79.53|80|79.5|80.03|79.53|80|79.5|4
1735280770000|2024-12-27 06:26:10|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735280790000|2024-12-27 06:26:30|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|5
1735280800000|2024-12-27 06:26:40|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1735280810000|2024-12-27 06:26:50|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735280830000|2024-12-27 06:27:10|80.02|79.52|80|79.5|80.02|79.52|80|79.5|2
1735280840000|2024-12-27 06:27:20|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|5
1735280850000|2024-12-27 06:27:30|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735280860000|2024-12-27 06:27:40|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735280870000|2024-12-27 06:27:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1735280880000|2024-12-27 06:28:00|79.99|79.49|80|79.5|80.03|79.53|79.99|79.49|6
1735280890000|2024-12-27 06:28:10|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|6
1735280900000|2024-12-27 06:28:20|80.03|79.53|80|79.5|80.03|79.53|80|79.5|4
1735280910000|2024-12-27 06:28:30|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1735280920000|2024-12-27 06:28:40|80.02|79.52|79.99|79.49|80.03|79.53|79.99|79.49|6
1735280930000|2024-12-27 06:28:50|80|79.5|80.02|79.52|80.02|79.52|80|79.5|3
1735280940000|2024-12-27 06:29:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735280950000|2024-12-27 06:29:10|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|3
1735280960000|2024-12-27 06:29:20|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735280980000|2024-12-27 06:29:40|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735280990000|2024-12-27 06:29:50|79.98|79.48|79.96|79.46|79.98|79.48|79.95|79.45|5
1735281010000|2024-12-27 06:30:10|79.94|79.44|80.02|79.52|80.02|79.52|79.94|79.44|8
1735281020000|2024-12-27 06:30:20|80.01|79.51|80.01|79.51|80.02|79.52|79.99|79.49|6
1735281030000|2024-12-27 06:30:30|80.02|79.52|80.02|79.52|80.04|79.54|80.02|79.52|7
1735281040000|2024-12-27 06:30:40|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735281050000|2024-12-27 06:30:50|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|4
1735281060000|2024-12-27 06:31:00|80.06|79.56|80.07|79.57|80.09|79.59|80.06|79.56|5
1735281070000|2024-12-27 06:31:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1735281080000|2024-12-27 06:31:20|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|3
1735281100000|2024-12-27 06:31:40|80.03|79.53|79.96|79.46|80.03|79.53|79.96|79.46|6
1735281110000|2024-12-27 06:31:50|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1735281120000|2024-12-27 06:32:00|79.97|79.47|79.99|79.49|79.99|79.49|79.97|79.47|5
1735281130000|2024-12-27 06:32:10|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735281140000|2024-12-27 06:32:20|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735281150000|2024-12-27 06:32:30|80.01|79.51|80.03|79.53|80.04|79.54|80.01|79.51|5
1735281160000|2024-12-27 06:32:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735281170000|2024-12-27 06:32:50|80.04|79.54|80.06|79.56|80.06|79.56|80.03|79.53|5
1735281180000|2024-12-27 06:33:00|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1735281190000|2024-12-27 06:33:10|80.1|79.6|80.1|79.6|80.1|79.6|80.1|79.6|1
1735281200000|2024-12-27 06:33:20|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1735281210000|2024-12-27 06:33:30|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|6
1735281220000|2024-12-27 06:33:40|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735281230000|2024-12-27 06:33:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735281240000|2024-12-27 06:34:00|80.06|79.56|79.99|79.49|80.06|79.56|79.97|79.47|7
1735281250000|2024-12-27 06:34:10|80|79.5|80|79.5|80.02|79.52|80|79.5|4
1735281260000|2024-12-27 06:34:20|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735281270000|2024-12-27 06:34:30|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735281280000|2024-12-27 06:34:40|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735281290000|2024-12-27 06:34:50|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735281300000|2024-12-27 06:35:00|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|3
1735281310000|2024-12-27 06:35:10|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|6
1735281320000|2024-12-27 06:35:20|79.91|79.41|79.93|79.43|79.94|79.44|79.9|79.4|5
1735281330000|2024-12-27 06:35:30|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|5
1735281340000|2024-12-27 06:35:40|79.97|79.47|79.95|79.45|79.97|79.47|79.94|79.44|6
1735281350000|2024-12-27 06:35:50|79.91|79.41|79.96|79.46|79.96|79.46|79.89|79.39|8
1735281360000|2024-12-27 06:36:00|79.97|79.47|80.09|79.59|80.09|79.59|79.97|79.47|14
1735281370000|2024-12-27 06:36:10|80.08|79.58|80.1|79.6|80.1|79.6|80.07|79.57|8
1735281380000|2024-12-27 06:36:20|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1735281390000|2024-12-27 06:36:30|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1735281400000|2024-12-27 06:36:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735281410000|2024-12-27 06:36:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735281420000|2024-12-27 06:37:00|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|4
1735281430000|2024-12-27 06:37:10|80.06|79.56|80.09|79.59|80.09|79.59|80.06|79.56|5
1735281440000|2024-12-27 06:37:20|80.1|79.6|80.1|79.6|80.1|79.6|80.09|79.59|3
1735281450000|2024-12-27 06:37:30|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1735281460000|2024-12-27 06:37:40|80.1|79.6|80.04|79.54|80.1|79.6|80.04|79.54|6
1735281470000|2024-12-27 06:37:50|80.05|79.55|80.08|79.58|80.08|79.58|80.05|79.55|5
1735281480000|2024-12-27 06:38:00|80.09|79.59|80.1|79.6|80.11|79.61|80.08|79.58|7
1735281500000|2024-12-27 06:38:20|80.11|79.61|80.14|79.64|80.15|79.65|80.11|79.61|4
1735281510000|2024-12-27 06:38:30|80.16|79.66|80.14|79.64|80.16|79.66|80.13|79.63|6
1735281520000|2024-12-27 06:38:40|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|3
1735281530000|2024-12-27 06:38:50|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1735281540000|2024-12-27 06:39:00|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735281550000|2024-12-27 06:39:10|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735281560000|2024-12-27 06:39:20|80.22|79.72|80.26|79.76|80.27|79.77|80.22|79.72|9
1735281570000|2024-12-27 06:39:30|80.25|79.75|80.27|79.77|80.27|79.77|80.25|79.75|3
1735281580000|2024-12-27 06:39:40|80.28|79.78|80.28|79.78|80.28|79.78|80.27|79.77|3
1735281590000|2024-12-27 06:39:50|80.29|79.79|80.31|79.81|80.31|79.81|80.28|79.78|5
1735281630000|2024-12-27 06:40:30|80.32|79.82|80.34|79.84|80.35|79.85|80.32|79.82|3
1735281640000|2024-12-27 06:40:40|80.35|79.85|80.49|79.99|80.49|79.99|80.35|79.85|11
1735281650000|2024-12-27 06:40:50|80.51|80.01|80.58|80.08|80.58|80.08|80.51|80.01|8
1735281660000|2024-12-27 06:41:00|80.59|80.09|80.68|80.18|80.68|80.18|80.58|80.08|8
1735281670000|2024-12-27 06:41:10|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|8
1735281680000|2024-12-27 06:41:20|80.71|80.21|80.51|80.01|80.72|80.22|80.42|79.92|12
1735281690000|2024-12-27 06:41:30|80.5|80|80.5|80|80.51|80.01|80.5|80|3
1735281700000|2024-12-27 06:41:40|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735281710000|2024-12-27 06:41:50|80.49|79.99|80.48|79.98|80.49|79.99|80.46|79.96|9
1735281720000|2024-12-27 06:42:00|80.49|79.99|80.5|80|80.5|80|80.49|79.99|2
1735281730000|2024-12-27 06:42:10|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1735281750000|2024-12-27 06:42:30|80.5|80|80.58|80.08|80.58|80.08|80.5|80|5
1735281760000|2024-12-27 06:42:40|80.59|80.09|80.58|80.08|80.6|80.1|80.57|80.07|5
1735281770000|2024-12-27 06:42:50|80.59|80.09|80.49|79.99|80.59|80.09|80.49|79.99|12
1735281780000|2024-12-27 06:43:00|80.51|80.01|80.51|80.01|80.51|80.01|80.5|80|3
1735281790000|2024-12-27 06:43:10|80.5|80|80.5|80|80.5|80|80.47|79.97|6
1735281800000|2024-12-27 06:43:20|80.48|79.98|80.5|80|80.5|80|80.48|79.98|3
1735281820000|2024-12-27 06:43:40|80.51|80.01|80.51|80.01|80.51|80.01|80.5|80|3
1735281830000|2024-12-27 06:43:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1735281840000|2024-12-27 06:44:00|80.49|79.99|80.46|79.96|80.49|79.99|80.46|79.96|7
1735281850000|2024-12-27 06:44:10|80.47|79.97|80.54|80.04|80.54|80.04|80.47|79.97|8
1735281860000|2024-12-27 06:44:20|80.55|80.05|80.52|80.02|80.56|80.06|80.52|80.02|6
1735281870000|2024-12-27 06:44:30|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|4
1735281880000|2024-12-27 06:44:40|80.49|79.99|80.51|80.01|80.51|80.01|80.49|79.99|3
1735281890000|2024-12-27 06:44:50|80.52|80.02|80.52|80.02|80.53|80.03|80.52|80.02|3
1735281900000|2024-12-27 06:45:00|80.51|80.01|80.5|80|80.51|80.01|80.49|79.99|4
1735281910000|2024-12-27 06:45:10|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735281920000|2024-12-27 06:45:20|80.52|80.02|80.55|80.05|80.55|80.05|80.52|80.02|3
1735281930000|2024-12-27 06:45:30|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1735281940000|2024-12-27 06:45:40|80.59|80.09|80.59|80.09|80.62|80.12|80.58|80.08|10
1735281950000|2024-12-27 06:45:50|80.58|80.08|80.58|80.08|80.58|80.08|80.55|80.05|7
1735281960000|2024-12-27 06:46:00|80.57|80.07|80.53|80.03|80.57|80.07|80.51|80.01|13
1735281970000|2024-12-27 06:46:10|80.52|80.02|80.5|80|80.52|80.02|80.49|79.99|7
1735281980000|2024-12-27 06:46:20|80.49|79.99|80.49|79.99|80.5|80|80.49|79.99|7
1735281990000|2024-12-27 06:46:30|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735282000000|2024-12-27 06:46:40|80.5|80|80.5|80|80.5|80|80.5|80|1
1735282010000|2024-12-27 06:46:50|80.48|79.98|80.48|79.98|80.49|79.99|80.48|79.98|5
1735282020000|2024-12-27 06:47:00|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|3
1735282030000|2024-12-27 06:47:10|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|3
1735282040000|2024-12-27 06:47:20|80.47|79.97|80.48|79.98|80.48|79.98|80.46|79.96|4
1735282050000|2024-12-27 06:47:30|80.47|79.97|80.49|79.99|80.5|80|80.47|79.97|5
1735282060000|2024-12-27 06:47:40|80.5|80|80.46|79.96|80.5|80|80.46|79.96|5
1735282070000|2024-12-27 06:47:50|80.45|79.95|80.4|79.9|80.45|79.95|80.39|79.89|6
1735282080000|2024-12-27 06:48:00|80.41|79.91|80.5|80|80.5|80|80.41|79.91|10
1735282090000|2024-12-27 06:48:10|80.51|80.01|80.54|80.04|80.55|80.05|80.49|79.99|7
1735282100000|2024-12-27 06:48:20|80.55|80.05|80.61|80.11|80.61|80.11|80.52|80.02|10
1735282110000|2024-12-27 06:48:30|80.62|80.12|80.73|80.23|80.73|80.23|80.62|80.12|9
1735282120000|2024-12-27 06:48:40|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1735282150000|2024-12-27 06:49:10|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|4
1735282160000|2024-12-27 06:49:20|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|4
1735282170000|2024-12-27 06:49:30|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735282180000|2024-12-27 06:49:40|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1735282190000|2024-12-27 06:49:50|80.7|80.2|80.73|80.23|80.74|80.24|80.66|80.16|7
1735282200000|2024-12-27 06:50:00|80.74|80.24|80.71|80.21|80.74|80.24|80.7|80.2|10
1735282210000|2024-12-27 06:50:10|80.7|80.2|80.67|80.17|80.71|80.21|80.67|80.17|8
1735282230000|2024-12-27 06:50:30|80.66|80.16|80.62|80.12|80.66|80.16|80.61|80.11|5
1735282240000|2024-12-27 06:50:40|80.61|80.11|80.64|80.14|80.65|80.15|80.61|80.11|5
1735282260000|2024-12-27 06:51:00|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735282270000|2024-12-27 06:51:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735282280000|2024-12-27 06:51:20|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735282290000|2024-12-27 06:51:30|80.63|80.13|80.58|80.08|80.63|80.13|80.58|80.08|5
1735282300000|2024-12-27 06:51:40|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735282320000|2024-12-27 06:52:00|80.6|80.1|80.5|80|80.63|80.13|80.49|79.99|8
1735282330000|2024-12-27 06:52:10|80.51|80.01|80.49|79.99|80.51|80.01|80.49|79.99|6
1735282340000|2024-12-27 06:52:20|80.5|80|80.49|79.99|80.5|80|80.48|79.98|3
1735282350000|2024-12-27 06:52:30|80.48|79.98|80.49|79.99|80.5|80|80.47|79.97|8
1735282360000|2024-12-27 06:52:40|80.5|80|80.48|79.98|80.5|80|80.48|79.98|4
1735282370000|2024-12-27 06:52:50|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|3
1735282390000|2024-12-27 06:53:10|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1735282400000|2024-12-27 06:53:20|80.45|79.95|80.42|79.92|80.45|79.95|80.41|79.91|7
1735282410000|2024-12-27 06:53:30|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|3
1735282420000|2024-12-27 06:53:40|80.44|79.94|80.46|79.96|80.47|79.97|80.44|79.94|4
1735282430000|2024-12-27 06:53:50|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1735282440000|2024-12-27 06:54:00|80.47|79.97|80.44|79.94|80.48|79.98|80.44|79.94|9
1735282450000|2024-12-27 06:54:10|80.45|79.95|80.46|79.96|80.46|79.96|80.41|79.91|7
1735282460000|2024-12-27 06:54:20|80.45|79.95|80.48|79.98|80.48|79.98|80.44|79.94|8
1735282470000|2024-12-27 06:54:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|3
1735282480000|2024-12-27 06:54:40|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735282490000|2024-12-27 06:54:50|80.5|80|80.49|79.99|80.5|80|80.49|79.99|2
1735282500000|2024-12-27 06:55:00|80.47|79.97|80.46|79.96|80.49|79.99|80.46|79.96|6
1735282510000|2024-12-27 06:55:10|80.45|79.95|80.46|79.96|80.46|79.96|80.42|79.92|5
1735282520000|2024-12-27 06:55:20|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1735282530000|2024-12-27 06:55:30|80.48|79.98|80.48|79.98|80.48|79.98|80.47|79.97|3
1735282540000|2024-12-27 06:55:40|80.49|79.99|80.49|79.99|80.5|80|80.49|79.99|3
1735282550000|2024-12-27 06:55:50|80.5|80|80.49|79.99|80.5|80|80.49|79.99|2
1735282570000|2024-12-27 06:56:10|80.5|80|80.61|80.11|80.61|80.11|80.5|80|8
1735282580000|2024-12-27 06:56:20|80.62|80.12|80.61|80.11|80.62|80.12|80.6|80.1|4
1735282590000|2024-12-27 06:56:30|80.6|80.1|80.58|80.08|80.6|80.1|80.57|80.07|3
1735282600000|2024-12-27 06:56:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1735282610000|2024-12-27 06:56:50|80.59|80.09|80.53|80.03|80.59|80.09|80.53|80.03|8
1735282620000|2024-12-27 06:57:00|80.55|80.05|80.53|80.03|80.55|80.05|80.51|80.01|8
1735282630000|2024-12-27 06:57:10|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735282640000|2024-12-27 06:57:20|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1735282650000|2024-12-27 06:57:30|80.57|80.07|80.61|80.11|80.61|80.11|80.57|80.07|6
1735282660000|2024-12-27 06:57:40|80.6|80.1|80.6|80.1|80.6|80.1|80.58|80.08|4
1735282670000|2024-12-27 06:57:50|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1735282680000|2024-12-27 06:58:00|80.63|80.13|80.69|80.19|80.69|80.19|80.63|80.13|4
1735282690000|2024-12-27 06:58:10|80.7|80.2|80.7|80.2|80.7|80.2|80.69|80.19|3
1735282700000|2024-12-27 06:58:20|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1735282710000|2024-12-27 06:58:30|80.73|80.23|80.78|80.28|80.78|80.28|80.73|80.23|7
1735282720000|2024-12-27 06:58:40|80.79|80.29|80.93|80.43|80.93|80.43|80.79|80.29|14
1735282730000|2024-12-27 06:58:50|80.92|80.42|80.93|80.43|80.96|80.46|80.92|80.42|5
1735282740000|2024-12-27 06:59:00|80.94|80.44|80.93|80.43|80.95|80.45|80.92|80.42|10
1735282750000|2024-12-27 06:59:10|80.94|80.44|80.97|80.47|80.97|80.47|80.93|80.43|5
1735282760000|2024-12-27 06:59:20|80.96|80.46|80.97|80.47|80.98|80.48|80.96|80.46|4
1735282770000|2024-12-27 06:59:30|81.01|80.51|81.01|80.51|81.04|80.54|81.01|80.51|6
1735282780000|2024-12-27 06:59:40|80.99|80.49|80.99|80.49|81|80.5|80.98|80.48|4
1735282790000|2024-12-27 06:59:50|81|80.5|80.99|80.49|81|80.5|80.97|80.47|4
1735282800000|2024-12-27 07:00:00|81|80.5|80.93|80.43|81|80.5|80.93|80.43|6
1735282810000|2024-12-27 07:00:10|80.94|80.44|80.9|80.4|80.94|80.44|80.87|80.37|9
1735282820000|2024-12-27 07:00:20|80.91|80.41|80.94|80.44|80.96|80.46|80.91|80.41|8
1735282830000|2024-12-27 07:00:30|80.96|80.46|80.91|80.41|80.96|80.46|80.9|80.4|7
1735282840000|2024-12-27 07:00:40|80.93|80.43|81.07|80.57|81.07|80.57|80.93|80.43|12
1735282850000|2024-12-27 07:00:50|81.02|80.52|81.02|80.52|81.02|80.52|81|80.5|5
1735282860000|2024-12-27 07:01:00|81.03|80.53|81.02|80.52|81.06|80.56|81.01|80.51|8
1735282870000|2024-12-27 07:01:10|81.01|80.51|81|80.5|81.02|80.52|81|80.5|6
1735282890000|2024-12-27 07:01:30|80.98|80.48|80.97|80.47|81|80.5|80.97|80.47|8
1735282900000|2024-12-27 07:01:40|80.96|80.46|80.95|80.45|80.96|80.46|80.93|80.43|6
1735282910000|2024-12-27 07:01:50|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|3
1735282920000|2024-12-27 07:02:00|80.95|80.45|80.91|80.41|80.97|80.47|80.9|80.4|9
1735282930000|2024-12-27 07:02:10|80.88|80.38|80.89|80.39|80.9|80.4|80.88|80.38|4
1735282940000|2024-12-27 07:02:20|80.88|80.38|80.81|80.31|80.88|80.38|80.81|80.31|5
1735282950000|2024-12-27 07:02:30|80.79|80.29|80.78|80.28|80.79|80.29|80.77|80.27|5
1735282960000|2024-12-27 07:02:40|80.77|80.27|80.72|80.22|80.77|80.27|80.72|80.22|3
1735282970000|2024-12-27 07:02:50|80.73|80.23|80.72|80.22|80.76|80.26|80.71|80.21|7
1735282980000|2024-12-27 07:03:00|80.71|80.21|80.76|80.26|80.76|80.26|80.71|80.21|6
1735282990000|2024-12-27 07:03:10|80.75|80.25|80.73|80.23|80.75|80.25|80.73|80.23|4
1735283000000|2024-12-27 07:03:20|80.72|80.22|80.69|80.19|80.72|80.22|80.69|80.19|4
1735283010000|2024-12-27 07:03:30|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1735283030000|2024-12-27 07:03:50|80.67|80.17|80.67|80.17|80.67|80.17|80.6|80.1|9
1735283040000|2024-12-27 07:04:00|80.66|80.16|80.7|80.2|80.72|80.22|80.66|80.16|9
1735283050000|2024-12-27 07:04:10|80.68|80.18|80.72|80.22|80.76|80.26|80.68|80.18|10
1735283060000|2024-12-27 07:04:20|80.71|80.21|80.65|80.15|80.71|80.21|80.65|80.15|5
1735283070000|2024-12-27 07:04:30|80.64|80.14|80.61|80.11|80.64|80.14|80.6|80.1|6
1735283080000|2024-12-27 07:04:40|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735283090000|2024-12-27 07:04:50|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|2
1735283100000|2024-12-27 07:05:00|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735283110000|2024-12-27 07:05:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|4
1735283130000|2024-12-27 07:05:30|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735283140000|2024-12-27 07:05:40|80.61|80.11|80.56|80.06|80.62|80.12|80.56|80.06|6
1735283160000|2024-12-27 07:06:00|80.57|80.07|80.58|80.08|80.6|80.1|80.57|80.07|8
1735283170000|2024-12-27 07:06:10|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|3
1735283180000|2024-12-27 07:06:20|80.58|80.08|80.56|80.06|80.58|80.08|80.55|80.05|5
1735283200000|2024-12-27 07:06:40|80.65|80.15|80.6|80.1|80.66|80.16|80.6|80.1|11
1735283210000|2024-12-27 07:06:50|80.61|80.11|80.56|80.06|80.61|80.11|80.56|80.06|7
1735283220000|2024-12-27 07:07:00|80.57|80.07|80.6|80.1|80.61|80.11|80.57|80.07|4
1735283230000|2024-12-27 07:07:10|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|2
1735283240000|2024-12-27 07:07:20|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|3
1735283250000|2024-12-27 07:07:30|80.56|80.06|80.59|80.09|80.59|80.09|80.56|80.06|6
1735283260000|2024-12-27 07:07:40|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1735283270000|2024-12-27 07:07:50|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735283280000|2024-12-27 07:08:00|80.61|80.11|80.62|80.12|80.63|80.13|80.6|80.1|6
1735283290000|2024-12-27 07:08:10|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1735283300000|2024-12-27 07:08:20|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735283310000|2024-12-27 07:08:30|80.61|80.11|80.58|80.08|80.64|80.14|80.57|80.07|10
1735283320000|2024-12-27 07:08:40|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|3
1735283330000|2024-12-27 07:08:50|80.53|80.03|80.51|80.01|80.53|80.03|80.51|80.01|3
1735283340000|2024-12-27 07:09:00|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1735283350000|2024-12-27 07:09:10|80.54|80.04|80.55|80.05|80.57|80.07|80.52|80.02|10
1735283370000|2024-12-27 07:09:30|80.53|80.03|80.52|80.02|80.54|80.04|80.52|80.02|4
1735283380000|2024-12-27 07:09:40|80.51|80.01|80.52|80.02|80.53|80.03|80.51|80.01|3
1735283390000|2024-12-27 07:09:50|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|4
1735283400000|2024-12-27 07:10:00|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|4
1735283410000|2024-12-27 07:10:10|80.57|80.07|80.51|80.01|80.57|80.07|80.51|80.01|8
1735283420000|2024-12-27 07:10:20|80.5|80|80.52|80.02|80.52|80.02|80.5|80|3
1735283430000|2024-12-27 07:10:30|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735283440000|2024-12-27 07:10:40|80.52|80.02|80.54|80.04|80.54|80.04|80.52|80.02|4
1735283450000|2024-12-27 07:10:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|4
1735283460000|2024-12-27 07:11:00|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735283470000|2024-12-27 07:11:10|80.52|80.02|80.51|80.01|80.53|80.03|80.51|80.01|4
1735283480000|2024-12-27 07:11:20|80.5|80|80.49|79.99|80.5|80|80.48|79.98|4
1735283490000|2024-12-27 07:11:30|80.5|80|80.52|80.02|80.52|80.02|80.5|80|4
1735283500000|2024-12-27 07:11:40|80.5|80|80.47|79.97|80.5|80|80.47|79.97|4
1735283510000|2024-12-27 07:11:50|80.46|79.96|80.43|79.93|80.46|79.96|80.4|79.9|7
1735283520000|2024-12-27 07:12:00|80.42|79.92|80.4|79.9|80.44|79.94|80.39|79.89|7
1735283530000|2024-12-27 07:12:10|80.39|79.89|80.38|79.88|80.39|79.89|80.37|79.87|7
1735283540000|2024-12-27 07:12:20|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735283550000|2024-12-27 07:12:30|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1735283560000|2024-12-27 07:12:40|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|3
1735283570000|2024-12-27 07:12:50|80.38|79.88|80.39|79.89|80.4|79.9|80.38|79.88|3
1735283580000|2024-12-27 07:13:00|80.4|79.9|80.36|79.86|80.4|79.9|80.36|79.86|5
1735283590000|2024-12-27 07:13:10|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735283610000|2024-12-27 07:13:30|80.36|79.86|80.35|79.85|80.36|79.86|80.31|79.81|9
1735283620000|2024-12-27 07:13:40|80.34|79.84|80.34|79.84|80.34|79.84|80.31|79.81|6
1735283630000|2024-12-27 07:13:50|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|5
1735283640000|2024-12-27 07:14:00|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|2
1735283650000|2024-12-27 07:14:10|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|2
1735283670000|2024-12-27 07:14:30|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1735283680000|2024-12-27 07:14:40|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|4
1735283690000|2024-12-27 07:14:50|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735283700000|2024-12-27 07:15:00|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735283720000|2024-12-27 07:15:20|80.24|79.74|80.25|79.75|80.29|79.79|80.23|79.73|12
1735283730000|2024-12-27 07:15:30|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735283740000|2024-12-27 07:15:40|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|4
1735283750000|2024-12-27 07:15:50|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|4
1735283760000|2024-12-27 07:16:00|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1735283770000|2024-12-27 07:16:10|80.19|79.69|80.16|79.66|80.19|79.69|80.16|79.66|4
1735283780000|2024-12-27 07:16:20|80.15|79.65|80.2|79.7|80.2|79.7|80.15|79.65|6
1735283790000|2024-12-27 07:16:30|80.21|79.71|80.16|79.66|80.21|79.71|80.16|79.66|6
1735283800000|2024-12-27 07:16:40|80.14|79.64|80.08|79.58|80.16|79.66|80.08|79.58|9
1735283810000|2024-12-27 07:16:50|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1735283820000|2024-12-27 07:17:00|80.08|79.58|80.04|79.54|80.08|79.58|80.01|79.51|7
1735283830000|2024-12-27 07:17:10|80.05|79.55|80.05|79.55|80.08|79.58|80.04|79.54|8
1735283840000|2024-12-27 07:17:20|80.04|79.54|79.99|79.49|80.05|79.55|79.99|79.49|12
1735283850000|2024-12-27 07:17:30|79.98|79.48|80.04|79.54|80.04|79.54|79.98|79.48|5
1735283860000|2024-12-27 07:17:40|80.05|79.55|80.05|79.55|80.06|79.56|80.03|79.53|6
1735283870000|2024-12-27 07:17:50|80.06|79.56|80.04|79.54|80.08|79.58|80.04|79.54|5
1735283880000|2024-12-27 07:18:00|80.03|79.53|80|79.5|80.04|79.54|79.99|79.49|11
1735283890000|2024-12-27 07:18:10|79.99|79.49|79.94|79.44|79.99|79.49|79.91|79.41|10
1735283900000|2024-12-27 07:18:20|79.93|79.43|79.88|79.38|79.93|79.43|79.88|79.38|6
1735283910000|2024-12-27 07:18:30|79.89|79.39|79.85|79.35|79.89|79.39|79.84|79.34|4
1735283920000|2024-12-27 07:18:40|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|7
1735283930000|2024-12-27 07:18:50|79.85|79.35|79.85|79.35|79.86|79.36|79.85|79.35|3
1735283940000|2024-12-27 07:19:00|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1735283950000|2024-12-27 07:19:10|79.81|79.31|79.84|79.34|79.85|79.35|79.78|79.28|9
1735283960000|2024-12-27 07:19:20|79.85|79.35|79.97|79.47|79.97|79.47|79.85|79.35|12
1735283970000|2024-12-27 07:19:30|79.96|79.46|79.98|79.48|79.99|79.49|79.94|79.44|11
1735283980000|2024-12-27 07:19:40|79.99|79.49|79.96|79.46|80.04|79.54|79.96|79.46|16
1735283990000|2024-12-27 07:19:50|79.95|79.45|79.89|79.39|79.95|79.45|79.89|79.39|7
1735284000000|2024-12-27 07:20:00|79.88|79.38|79.89|79.39|79.9|79.4|79.88|79.38|5
1735284010000|2024-12-27 07:20:10|79.9|79.4|79.93|79.43|79.94|79.44|79.9|79.4|11
1735284020000|2024-12-27 07:20:20|79.94|79.44|79.93|79.43|79.97|79.47|79.93|79.43|8
1735284030000|2024-12-27 07:20:30|79.91|79.41|79.88|79.38|79.91|79.41|79.88|79.38|4
1735284040000|2024-12-27 07:20:40|79.86|79.36|79.85|79.35|79.86|79.36|79.83|79.33|5
1735284050000|2024-12-27 07:20:50|79.87|79.37|79.79|79.29|79.89|79.39|79.79|79.29|9
1735284060000|2024-12-27 07:21:00|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|6
1735284070000|2024-12-27 07:21:10|79.85|79.35|79.88|79.38|79.89|79.39|79.85|79.35|4
1735284080000|2024-12-27 07:21:20|79.89|79.39|79.98|79.48|79.98|79.48|79.89|79.39|12
1735284090000|2024-12-27 07:21:30|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|8
1735284100000|2024-12-27 07:21:40|80.07|79.57|79.95|79.45|80.07|79.57|79.95|79.45|12
1735284110000|2024-12-27 07:21:50|79.96|79.46|79.95|79.45|79.96|79.46|79.92|79.42|11
1735284120000|2024-12-27 07:22:00|79.94|79.44|79.97|79.47|79.97|79.47|79.94|79.44|8
1735284130000|2024-12-27 07:22:10|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|7
1735284140000|2024-12-27 07:22:20|79.95|79.45|79.92|79.42|79.95|79.45|79.91|79.41|5
1735284150000|2024-12-27 07:22:30|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|4
1735284160000|2024-12-27 07:22:40|79.94|79.44|79.98|79.48|79.98|79.48|79.94|79.44|9
1735284170000|2024-12-27 07:22:50|79.99|79.49|80.01|79.51|80.01|79.51|79.97|79.47|10
1735284180000|2024-12-27 07:23:00|80|79.5|79.99|79.49|80.04|79.54|79.99|79.49|7
1735284190000|2024-12-27 07:23:10|79.96|79.46|80.03|79.53|80.04|79.54|79.96|79.46|7
1735284200000|2024-12-27 07:23:20|80.01|79.51|80.03|79.53|80.04|79.54|80.01|79.51|5
1735284210000|2024-12-27 07:23:30|80.04|79.54|80|79.5|80.04|79.54|80|79.5|5
1735284220000|2024-12-27 07:23:40|80.01|79.51|79.96|79.46|80.01|79.51|79.96|79.46|8
1735284230000|2024-12-27 07:23:50|79.97|79.47|79.97|79.47|79.97|79.47|79.95|79.45|5
1735284240000|2024-12-27 07:24:00|79.95|79.45|79.93|79.43|79.96|79.46|79.93|79.43|5
1735284250000|2024-12-27 07:24:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735284260000|2024-12-27 07:24:20|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|8
1735284270000|2024-12-27 07:24:30|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735284280000|2024-12-27 07:24:40|79.94|79.44|79.96|79.46|79.98|79.48|79.94|79.44|6
1735284290000|2024-12-27 07:24:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1735284300000|2024-12-27 07:25:00|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|6
1735284310000|2024-12-27 07:25:10|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|4
1735284320000|2024-12-27 07:25:20|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|5
1735284330000|2024-12-27 07:25:30|79.9|79.4|79.91|79.41|79.92|79.42|79.88|79.38|8
1735284340000|2024-12-27 07:25:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|5
1735284350000|2024-12-27 07:25:50|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|5
1735284360000|2024-12-27 07:26:00|79.96|79.46|79.96|79.46|79.97|79.47|79.96|79.46|3
1735284370000|2024-12-27 07:26:10|79.97|79.47|79.98|79.48|79.99|79.49|79.96|79.46|9
1735284380000|2024-12-27 07:26:20|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1735284390000|2024-12-27 07:26:30|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|3
1735284400000|2024-12-27 07:26:40|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735284410000|2024-12-27 07:26:50|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1735284420000|2024-12-27 07:27:00|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735284430000|2024-12-27 07:27:10|79.93|79.43|79.93|79.43|79.93|79.43|79.9|79.4|5
1735284440000|2024-12-27 07:27:20|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1735284450000|2024-12-27 07:27:30|79.89|79.39|79.94|79.44|79.94|79.44|79.87|79.37|7
1735284460000|2024-12-27 07:27:40|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|2
1735284470000|2024-12-27 07:27:50|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|2
1735284480000|2024-12-27 07:28:00|79.99|79.49|79.91|79.41|79.99|79.49|79.91|79.41|8
1735284490000|2024-12-27 07:28:10|79.92|79.42|79.85|79.35|79.92|79.42|79.83|79.33|9
1735284500000|2024-12-27 07:28:20|79.84|79.34|79.83|79.33|79.84|79.34|79.8|79.3|10
1735284510000|2024-12-27 07:28:30|79.84|79.34|79.78|79.28|79.84|79.34|79.77|79.27|7
1735284520000|2024-12-27 07:28:40|79.76|79.26|79.84|79.34|79.84|79.34|79.76|79.26|10
1735284530000|2024-12-27 07:28:50|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|4
1735284540000|2024-12-27 07:29:00|79.81|79.31|79.79|79.29|79.83|79.33|79.79|79.29|9
1735284550000|2024-12-27 07:29:10|79.8|79.3|79.83|79.33|79.84|79.34|79.8|79.3|6
1735284560000|2024-12-27 07:29:20|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|3
1735284570000|2024-12-27 07:29:30|79.82|79.32|79.76|79.26|79.83|79.33|79.76|79.26|8
1735284580000|2024-12-27 07:29:40|79.77|79.27|79.73|79.23|79.77|79.27|79.72|79.22|8
1735284590000|2024-12-27 07:29:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|6
1735284600000|2024-12-27 07:30:00|79.77|79.27|79.75|79.25|79.81|79.31|79.75|79.25|13
1735284610000|2024-12-27 07:30:10|79.74|79.24|79.69|79.19|79.75|79.25|79.68|79.18|10
1735284620000|2024-12-27 07:30:20|79.68|79.18|79.64|79.14|79.68|79.18|79.64|79.14|6
1735284630000|2024-12-27 07:30:30|79.65|79.15|79.72|79.22|79.74|79.24|79.65|79.15|14
1735284640000|2024-12-27 07:30:40|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|4
1735284650000|2024-12-27 07:30:50|79.69|79.19|79.68|79.18|79.72|79.22|79.68|79.18|10
1735284660000|2024-12-27 07:31:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|4
1735284670000|2024-12-27 07:31:10|79.67|79.17|79.72|79.22|79.74|79.24|79.65|79.15|11
1735284680000|2024-12-27 07:31:20|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|9
1735284690000|2024-12-27 07:31:30|79.74|79.24|79.73|79.23|79.76|79.26|79.73|79.23|9
1735284700000|2024-12-27 07:31:40|79.74|79.24|79.72|79.22|79.77|79.27|79.68|79.18|15
1735284710000|2024-12-27 07:31:50|79.71|79.21|79.64|79.14|79.72|79.22|79.64|79.14|13
1735284720000|2024-12-27 07:32:00|79.61|79.11|79.56|79.06|79.62|79.12|79.56|79.06|6
1735284730000|2024-12-27 07:32:10|79.57|79.07|79.53|79.03|79.58|79.08|79.53|79.03|10
1735284740000|2024-12-27 07:32:20|79.54|79.04|79.54|79.04|79.56|79.06|79.53|79.03|10
1735284750000|2024-12-27 07:32:30|79.52|79.02|79.51|79.01|79.53|79.03|79.5|79|9
1735284770000|2024-12-27 07:32:50|79.52|79.02|79.58|79.08|79.59|79.09|79.5|79|12
1735284780000|2024-12-27 07:33:00|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1735284790000|2024-12-27 07:33:10|79.61|79.11|79.58|79.08|79.61|79.11|79.57|79.07|6
1735284800000|2024-12-27 07:33:20|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|8
1735284810000|2024-12-27 07:33:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735284820000|2024-12-27 07:33:40|79.6|79.1|79.59|79.09|79.61|79.11|79.58|79.08|11
1735284830000|2024-12-27 07:33:50|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|6
1735284840000|2024-12-27 07:34:00|79.63|79.13|79.57|79.07|79.63|79.13|79.56|79.06|11
1735284850000|2024-12-27 07:34:10|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735284860000|2024-12-27 07:34:20|79.58|79.08|79.53|79.03|79.59|79.09|79.53|79.03|9
1735284870000|2024-12-27 07:34:30|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|6
1735284880000|2024-12-27 07:34:40|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|3
1735284890000|2024-12-27 07:34:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735284900000|2024-12-27 07:35:00|79.55|79.05|79.65|79.15|79.65|79.15|79.55|79.05|17
1735284910000|2024-12-27 07:35:10|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|4
1735284920000|2024-12-27 07:35:20|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|3
1735284930000|2024-12-27 07:35:30|79.57|79.07|79.6|79.1|79.64|79.14|79.57|79.07|8
1735284940000|2024-12-27 07:35:40|79.61|79.11|79.56|79.06|79.64|79.14|79.56|79.06|15
1735284950000|2024-12-27 07:35:50|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|3
1735284960000|2024-12-27 07:36:00|79.57|79.07|79.5|79|79.57|79.07|79.49|78.99|5
1735284970000|2024-12-27 07:36:10|79.51|79.01|79.51|79.01|79.52|79.02|79.49|78.99|5
1735284980000|2024-12-27 07:36:20|79.52|79.02|79.5|79|79.53|79.03|79.5|79|7
1735284990000|2024-12-27 07:36:30|79.52|79.02|79.5|79|79.53|79.03|79.5|79|7
1735285000000|2024-12-27 07:36:40|79.49|78.99|79.49|78.99|79.49|78.99|79.45|78.95|7
1735285010000|2024-12-27 07:36:50|79.48|78.98|79.5|79|79.54|79.04|79.48|78.98|9
1735285020000|2024-12-27 07:37:00|79.51|79.01|79.56|79.06|79.56|79.06|79.51|79.01|7
1735285030000|2024-12-27 07:37:10|79.57|79.07|79.46|78.96|79.57|79.07|79.46|78.96|13
1735285040000|2024-12-27 07:37:20|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|12
1735285050000|2024-12-27 07:37:30|79.53|79.03|79.49|78.99|79.54|79.04|79.49|78.99|8
1735285060000|2024-12-27 07:37:40|79.5|79|79.46|78.96|79.5|79|79.46|78.96|4
1735285070000|2024-12-27 07:37:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735285080000|2024-12-27 07:38:00|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735285090000|2024-12-27 07:38:10|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735285100000|2024-12-27 07:38:20|79.43|78.93|79.39|78.89|79.43|78.93|79.38|78.88|4
1735285110000|2024-12-27 07:38:30|79.38|78.88|79.31|78.81|79.38|78.88|79.31|78.81|11
1735285120000|2024-12-27 07:38:40|79.29|78.79|79.24|78.74|79.29|78.79|79.23|78.73|12
1735285130000|2024-12-27 07:38:50|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|12
1735285140000|2024-12-27 07:39:00|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|3
1735285150000|2024-12-27 07:39:10|79.3|78.8|79.28|78.78|79.32|78.82|79.23|78.73|19
1735285160000|2024-12-27 07:39:20|79.25|78.75|79.12|78.62|79.28|78.78|79.07|78.57|32
1735285170000|2024-12-27 07:39:30|79.11|78.61|79.02|78.52|79.12|78.62|79.02|78.52|8
1735285180000|2024-12-27 07:39:40|79.04|78.54|79.13|78.63|79.14|78.64|79.01|78.51|19
1735285190000|2024-12-27 07:39:50|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|9
1735285200000|2024-12-27 07:40:00|79.08|78.58|79.04|78.54|79.1|78.6|79.04|78.54|11
1735285210000|2024-12-27 07:40:10|79.03|78.53|78.94|78.44|79.03|78.53|78.9|78.4|14
1735285220000|2024-12-27 07:40:20|78.92|78.42|78.93|78.43|78.93|78.43|78.9|78.4|6
1735285230000|2024-12-27 07:40:30|78.94|78.44|78.91|78.41|78.96|78.46|78.9|78.4|14
1735285240000|2024-12-27 07:40:40|78.92|78.42|78.9|78.4|78.96|78.46|78.88|78.38|19
1735285250000|2024-12-27 07:40:50|78.88|78.38|78.92|78.42|78.94|78.44|78.85|78.35|12
1735285260000|2024-12-27 07:41:00|78.91|78.41|78.72|78.22|78.91|78.41|78.72|78.22|15
1735285270000|2024-12-27 07:41:10|78.71|78.21|78.66|78.16|78.75|78.25|78.66|78.16|15
1735285280000|2024-12-27 07:41:20|78.67|78.17|78.9|78.4|78.9|78.4|78.66|78.16|16
1735285290000|2024-12-27 07:41:30|78.92|78.42|78.78|78.28|78.93|78.43|78.78|78.28|18
1735285300000|2024-12-27 07:41:40|78.77|78.27|78.77|78.27|78.78|78.28|78.71|78.21|13
1735285310000|2024-12-27 07:41:50|78.76|78.26|78.71|78.21|78.76|78.26|78.71|78.21|13
1735285320000|2024-12-27 07:42:00|78.7|78.2|78.71|78.21|78.75|78.25|78.69|78.19|18
1735285330000|2024-12-27 07:42:10|78.73|78.23|78.68|78.18|78.73|78.23|78.68|78.18|7
1735285340000|2024-12-27 07:42:20|78.69|78.19|78.73|78.23|78.75|78.25|78.68|78.18|9
1735285350000|2024-12-27 07:42:30|78.74|78.24|78.65|78.15|78.74|78.24|78.65|78.15|10
1735285360000|2024-12-27 07:42:40|78.64|78.14|78.69|78.19|78.7|78.2|78.59|78.09|14
1735285370000|2024-12-27 07:42:50|78.7|78.2|78.7|78.2|78.73|78.23|78.69|78.19|16
1735285380000|2024-12-27 07:43:00|78.71|78.21|78.7|78.2|78.72|78.22|78.68|78.18|10
1735285390000|2024-12-27 07:43:10|78.71|78.21|78.97|78.47|78.97|78.47|78.71|78.21|15
1735285400000|2024-12-27 07:43:20|78.99|78.49|79.02|78.52|79.03|78.53|78.97|78.47|15
1735285410000|2024-12-27 07:43:30|79.03|78.53|79.05|78.55|79.08|78.58|79.03|78.53|13
1735285420000|2024-12-27 07:43:40|79.04|78.54|78.97|78.47|79.08|78.58|78.96|78.46|16
1735285430000|2024-12-27 07:43:50|78.95|78.45|78.92|78.42|78.96|78.46|78.91|78.41|18
1735285440000|2024-12-27 07:44:00|78.91|78.41|78.85|78.35|78.91|78.41|78.82|78.32|15
1735285450000|2024-12-27 07:44:10|78.84|78.34|78.94|78.44|78.97|78.47|78.84|78.34|15
1735285460000|2024-12-27 07:44:20|78.93|78.43|79|78.5|79.04|78.54|78.93|78.43|14
1735285470000|2024-12-27 07:44:30|78.99|78.49|78.98|78.48|79.03|78.53|78.98|78.48|14
1735285480000|2024-12-27 07:44:40|78.99|78.49|79.04|78.54|79.04|78.54|78.99|78.49|11
1735285490000|2024-12-27 07:44:50|79.03|78.53|79.01|78.51|79.04|78.54|78.99|78.49|11
1735285500000|2024-12-27 07:45:00|79|78.5|79.03|78.53|79.03|78.53|78.97|78.47|15
1735285510000|2024-12-27 07:45:10|79.05|78.55|79.19|78.69|79.19|78.69|79.04|78.54|14
1735285520000|2024-12-27 07:45:20|79.2|78.7|79.24|78.74|79.29|78.79|79.19|78.69|15
1735285530000|2024-12-27 07:45:30|79.23|78.73|79.32|78.82|79.33|78.83|79.23|78.73|18
1735285540000|2024-12-27 07:45:40|79.3|78.8|79.3|78.8|79.34|78.84|79.3|78.8|14
1735285550000|2024-12-27 07:45:50|79.31|78.81|79.37|78.87|79.37|78.87|79.29|78.79|13
1735285560000|2024-12-27 07:46:00|79.36|78.86|79.26|78.76|79.38|78.88|79.25|78.75|16
1735285570000|2024-12-27 07:46:10|79.27|78.77|79.39|78.89|79.43|78.93|79.27|78.77|20
1735285580000|2024-12-27 07:46:20|79.43|78.93|79.44|78.94|79.44|78.94|79.38|78.88|13
1735285590000|2024-12-27 07:46:30|79.46|78.96|79.45|78.95|79.53|79.03|79.45|78.95|15
1735285600000|2024-12-27 07:46:40|79.46|78.96|79.44|78.94|79.48|78.98|79.37|78.87|21
1735285610000|2024-12-27 07:46:50|79.43|78.93|79.48|78.98|79.48|78.98|79.39|78.89|11
1735285620000|2024-12-27 07:47:00|79.47|78.97|79.58|79.08|79.58|79.08|79.46|78.96|14
1735285630000|2024-12-27 07:47:10|79.59|79.09|79.65|79.15|79.68|79.18|79.59|79.09|15
1735285640000|2024-12-27 07:47:20|79.66|79.16|79.54|79.04|79.66|79.16|79.53|79.03|12
1735285650000|2024-12-27 07:47:30|79.53|79.03|79.48|78.98|79.53|79.03|79.48|78.98|12
1735285660000|2024-12-27 07:47:40|79.47|78.97|79.35|78.85|79.47|78.97|79.35|78.85|15
1735285670000|2024-12-27 07:47:50|79.29|78.79|79.38|78.88|79.38|78.88|79.29|78.79|10
1735285680000|2024-12-27 07:48:00|79.39|78.89|79.34|78.84|79.44|78.94|79.34|78.84|15
1735285690000|2024-12-27 07:48:10|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1735285700000|2024-12-27 07:48:20|79.34|78.84|79.35|78.85|79.36|78.86|79.33|78.83|8
1735285710000|2024-12-27 07:48:30|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|10
1735285720000|2024-12-27 07:48:40|79.32|78.82|79.3|78.8|79.34|78.84|79.3|78.8|8
1735285730000|2024-12-27 07:48:50|79.28|78.78|79.28|78.78|79.33|78.83|79.27|78.77|15
1735285740000|2024-12-27 07:49:00|79.27|78.77|79.35|78.85|79.35|78.85|79.25|78.75|10
1735285750000|2024-12-27 07:49:10|79.36|78.86|79.33|78.83|79.36|78.86|79.31|78.81|15
1735285760000|2024-12-27 07:49:20|79.32|78.82|79.31|78.81|79.33|78.83|79.28|78.78|11
1735285770000|2024-12-27 07:49:30|79.32|78.82|79.38|78.88|79.41|78.91|79.32|78.82|10
1735285780000|2024-12-27 07:49:40|79.37|78.87|79.31|78.81|79.37|78.87|79.28|78.78|12
1735285790000|2024-12-27 07:49:50|79.28|78.78|79.26|78.76|79.29|78.79|79.26|78.76|9
1735285800000|2024-12-27 07:50:00|79.25|78.75|79.26|78.76|79.27|78.77|79.21|78.71|10
1735285810000|2024-12-27 07:50:10|79.27|78.77|79.18|78.68|79.27|78.77|79.17|78.67|11
1735285820000|2024-12-27 07:50:20|79.19|78.69|79.24|78.74|79.25|78.75|79.19|78.69|6
1735285830000|2024-12-27 07:50:30|79.23|78.73|79.16|78.66|79.24|78.74|79.16|78.66|12
1735285840000|2024-12-27 07:50:40|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|6
1735285850000|2024-12-27 07:50:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735285860000|2024-12-27 07:51:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735285870000|2024-12-27 07:51:10|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|7
1735285880000|2024-12-27 07:51:20|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|4
1735285890000|2024-12-27 07:51:30|79.1|78.6|79.09|78.59|79.12|78.62|79.09|78.59|9
1735285900000|2024-12-27 07:51:40|79.1|78.6|79.08|78.58|79.11|78.61|79.07|78.57|6
1735285910000|2024-12-27 07:51:50|79.09|78.59|79.12|78.62|79.12|78.62|79.08|78.58|6
1735285920000|2024-12-27 07:52:00|79.08|78.58|79.11|78.61|79.11|78.61|79.07|78.57|7
1735285930000|2024-12-27 07:52:10|79.12|78.62|79.08|78.58|79.16|78.66|79.07|78.57|16
1735285940000|2024-12-27 07:52:20|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1735285950000|2024-12-27 07:52:30|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|6
1735285960000|2024-12-27 07:52:40|79.12|78.62|79.1|78.6|79.12|78.62|79.1|78.6|7
1735285970000|2024-12-27 07:52:50|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1735285980000|2024-12-27 07:53:00|79.08|78.58|79.11|78.61|79.11|78.61|79.07|78.57|7
1735285990000|2024-12-27 07:53:10|79.12|78.62|79.13|78.63|79.14|78.64|79.11|78.61|10
1735286000000|2024-12-27 07:53:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|9
1735286010000|2024-12-27 07:53:30|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|6
1735286020000|2024-12-27 07:53:40|79.09|78.59|79.1|78.6|79.1|78.6|79.07|78.57|5
1735286030000|2024-12-27 07:53:50|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|6
1735286040000|2024-12-27 07:54:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735286050000|2024-12-27 07:54:10|79.05|78.55|79.11|78.61|79.11|78.61|79.05|78.55|6
1735286060000|2024-12-27 07:54:20|79.12|78.62|79.12|78.62|79.12|78.62|79.1|78.6|5
1735286070000|2024-12-27 07:54:30|79.09|78.59|79.09|78.59|79.1|78.6|79.07|78.57|10
1735286080000|2024-12-27 07:54:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1735286090000|2024-12-27 07:54:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735286100000|2024-12-27 07:55:00|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|4
1735286110000|2024-12-27 07:55:10|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|5
1735286120000|2024-12-27 07:55:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735286140000|2024-12-27 07:55:40|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1735286150000|2024-12-27 07:55:50|79.12|78.62|79.18|78.68|79.23|78.73|79.12|78.62|6
1735286160000|2024-12-27 07:56:00|79.17|78.67|79.14|78.64|79.19|78.69|79.14|78.64|7
1735286170000|2024-12-27 07:56:10|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|7
1735286180000|2024-12-27 07:56:20|79.11|78.61|79.12|78.62|79.13|78.63|79.1|78.6|6
1735286190000|2024-12-27 07:56:30|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|2
1735286200000|2024-12-27 07:56:40|79.14|78.64|79.07|78.57|79.14|78.64|79.07|78.57|7
1735286210000|2024-12-27 07:56:50|79.08|78.58|79.19|78.69|79.19|78.69|79.08|78.58|9
1735286220000|2024-12-27 07:57:00|79.18|78.68|79.22|78.72|79.22|78.72|79.17|78.67|8
1735286230000|2024-12-27 07:57:10|79.23|78.73|79.18|78.68|79.23|78.73|79.18|78.68|10
1735286240000|2024-12-27 07:57:20|79.17|78.67|79.16|78.66|79.18|78.68|79.15|78.65|5
1735286250000|2024-12-27 07:57:30|79.17|78.67|79.15|78.65|79.21|78.71|79.15|78.65|11
1735286260000|2024-12-27 07:57:40|79.16|78.66|79.16|78.66|79.18|78.68|79.13|78.63|15
1735286270000|2024-12-27 07:57:50|79.15|78.65|79.17|78.67|79.17|78.67|79.14|78.64|6
1735286280000|2024-12-27 07:58:00|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|4
1735286290000|2024-12-27 07:58:10|79.17|78.67|79.24|78.74|79.24|78.74|79.17|78.67|8
1735286300000|2024-12-27 07:58:20|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|7
1735286310000|2024-12-27 07:58:30|79.22|78.72|79.24|78.74|79.24|78.74|79.18|78.68|13
1735286320000|2024-12-27 07:58:40|79.25|78.75|79.19|78.69|79.28|78.78|79.18|78.68|12
1735286330000|2024-12-27 07:58:50|79.18|78.68|79.14|78.64|79.18|78.68|79.13|78.63|6
1735286340000|2024-12-27 07:59:00|79.15|78.65|79.18|78.68|79.18|78.68|79.14|78.64|6
1735286350000|2024-12-27 07:59:10|79.16|78.66|79.17|78.67|79.18|78.68|79.13|78.63|9
1735286360000|2024-12-27 07:59:20|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1735286370000|2024-12-27 07:59:30|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735286380000|2024-12-27 07:59:40|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735286390000|2024-12-27 07:59:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735286400000|2024-12-27 08:00:00|79.18|78.68|79.22|78.72|79.23|78.73|79.18|78.68|4
1735286410000|2024-12-27 08:00:10|79.23|78.73|79.33|78.83|79.33|78.83|79.23|78.73|15
1735286420000|2024-12-27 08:00:20|79.34|78.84|79.44|78.94|79.45|78.95|79.34|78.84|11
1735286430000|2024-12-27 08:00:30|79.46|78.96|79.5|79|79.5|79|79.45|78.95|12
1735286440000|2024-12-27 08:00:40|79.54|79.04|79.68|79.18|79.7|79.2|79.54|79.04|14
1735286450000|2024-12-27 08:00:50|79.67|79.17|79.75|79.25|79.75|79.25|79.66|79.16|10
1735286460000|2024-12-27 08:01:00|79.76|79.26|79.83|79.33|79.87|79.37|79.75|79.25|24
1735286470000|2024-12-27 08:01:10|79.82|79.32|79.79|79.29|79.83|79.33|79.76|79.26|12
1735286480000|2024-12-27 08:01:20|79.82|79.32|79.89|79.39|79.92|79.42|79.82|79.32|16
1735286490000|2024-12-27 08:01:30|79.88|79.38|79.82|79.32|79.9|79.4|79.82|79.32|14
1735286500000|2024-12-27 08:01:40|79.83|79.33|79.78|79.28|79.83|79.33|79.77|79.27|10
1735286510000|2024-12-27 08:01:50|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735286520000|2024-12-27 08:02:00|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|5
1735286530000|2024-12-27 08:02:10|79.81|79.31|79.85|79.35|79.85|79.35|79.79|79.29|15
1735286540000|2024-12-27 08:02:20|79.84|79.34|79.87|79.37|79.89|79.39|79.83|79.33|12
1735286550000|2024-12-27 08:02:30|79.86|79.36|79.88|79.38|79.91|79.41|79.79|79.29|19
1735286560000|2024-12-27 08:02:40|79.87|79.37|79.84|79.34|79.88|79.38|79.84|79.34|9
1735286570000|2024-12-27 08:02:50|79.83|79.33|79.85|79.35|79.87|79.37|79.79|79.29|11
1735286580000|2024-12-27 08:03:00|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735286590000|2024-12-27 08:03:10|79.87|79.37|79.89|79.39|79.93|79.43|79.87|79.37|9
1735286600000|2024-12-27 08:03:20|79.92|79.42|79.89|79.39|79.93|79.43|79.89|79.39|4
1735286610000|2024-12-27 08:03:30|79.87|79.37|79.88|79.38|79.92|79.42|79.87|79.37|8
1735286620000|2024-12-27 08:03:40|79.9|79.4|79.83|79.33|79.93|79.43|79.8|79.3|17
1735286630000|2024-12-27 08:03:50|79.84|79.34|79.8|79.3|79.85|79.35|79.79|79.29|8
1735286640000|2024-12-27 08:04:00|79.81|79.31|79.74|79.24|79.81|79.31|79.71|79.21|18
1735286650000|2024-12-27 08:04:10|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|10
1735286660000|2024-12-27 08:04:20|79.73|79.23|79.78|79.28|79.82|79.32|79.73|79.23|9
1735286670000|2024-12-27 08:04:30|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1735286680000|2024-12-27 08:04:40|79.76|79.26|79.75|79.25|79.81|79.31|79.75|79.25|10
1735286690000|2024-12-27 08:04:50|79.76|79.26|79.84|79.34|79.84|79.34|79.75|79.25|10
1735286700000|2024-12-27 08:05:00|79.83|79.33|79.94|79.44|79.94|79.44|79.83|79.33|7
1735286710000|2024-12-27 08:05:10|79.95|79.45|79.95|79.45|79.96|79.46|79.87|79.37|10
1735286720000|2024-12-27 08:05:20|79.94|79.44|79.91|79.41|79.95|79.45|79.91|79.41|8
1735286740000|2024-12-27 08:05:40|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|3
1735286750000|2024-12-27 08:05:50|79.77|79.27|79.75|79.25|79.77|79.27|79.69|79.19|7
1735286760000|2024-12-27 08:06:00|79.74|79.24|79.71|79.21|79.75|79.25|79.71|79.21|16
1735286770000|2024-12-27 08:06:10|79.72|79.22|79.74|79.24|79.74|79.24|79.7|79.2|9
1735286780000|2024-12-27 08:06:20|79.73|79.23|79.76|79.26|79.77|79.27|79.71|79.21|12
1735286790000|2024-12-27 08:06:30|79.74|79.24|79.78|79.28|79.78|79.28|79.74|79.24|8
1735286800000|2024-12-27 08:06:40|79.79|79.29|79.82|79.32|79.83|79.33|79.77|79.27|12
1735286810000|2024-12-27 08:06:50|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|9
1735286820000|2024-12-27 08:07:00|79.79|79.29|79.88|79.38|79.9|79.4|79.79|79.29|15
1735286830000|2024-12-27 08:07:10|79.89|79.39|79.86|79.36|79.9|79.4|79.85|79.35|6
1735286840000|2024-12-27 08:07:20|79.85|79.35|79.77|79.27|79.85|79.35|79.76|79.26|13
1735286850000|2024-12-27 08:07:30|79.78|79.28|79.77|79.27|79.78|79.28|79.76|79.26|5
1735286860000|2024-12-27 08:07:40|79.76|79.26|79.73|79.23|79.78|79.28|79.72|79.22|9
1735286870000|2024-12-27 08:07:50|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|8
1735286880000|2024-12-27 08:08:00|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|9
1735286890000|2024-12-27 08:08:10|79.76|79.26|79.79|79.29|79.79|79.29|79.73|79.23|10
1735286900000|2024-12-27 08:08:20|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|6
1735286910000|2024-12-27 08:08:30|79.87|79.37|79.81|79.31|79.87|79.37|79.81|79.31|10
1735286920000|2024-12-27 08:08:40|79.82|79.32|79.89|79.39|79.89|79.39|79.81|79.31|12
1735286930000|2024-12-27 08:08:50|79.9|79.4|79.89|79.39|79.91|79.41|79.89|79.39|5
1735286940000|2024-12-27 08:09:00|79.91|79.41|79.87|79.37|79.91|79.41|79.87|79.37|6
1735286950000|2024-12-27 08:09:10|79.86|79.36|79.79|79.29|79.86|79.36|79.79|79.29|6
1735286960000|2024-12-27 08:09:20|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735286970000|2024-12-27 08:09:30|79.8|79.3|79.84|79.34|79.85|79.35|79.8|79.3|14
1735286980000|2024-12-27 08:09:40|79.83|79.33|79.93|79.43|79.93|79.43|79.83|79.33|11
1735286990000|2024-12-27 08:09:50|79.94|79.44|79.96|79.46|79.98|79.48|79.94|79.44|4
1735287000000|2024-12-27 08:10:00|79.97|79.47|80.09|79.59|80.09|79.59|79.97|79.47|16
1735287010000|2024-12-27 08:10:10|80.1|79.6|80.15|79.65|80.15|79.65|80.09|79.59|15
1735287020000|2024-12-27 08:10:20|80.16|79.66|80.17|79.67|80.2|79.7|80.16|79.66|9
1735287030000|2024-12-27 08:10:30|80.15|79.65|80.09|79.59|80.15|79.65|80.08|79.58|4
1735287040000|2024-12-27 08:10:40|80.1|79.6|80.18|79.68|80.18|79.68|80.1|79.6|9
1735287050000|2024-12-27 08:10:50|80.17|79.67|80.17|79.67|80.2|79.7|80.17|79.67|9
1735287060000|2024-12-27 08:11:00|80.16|79.66|80.28|79.78|80.28|79.78|80.16|79.66|11
1735287070000|2024-12-27 08:11:10|80.29|79.79|80.27|79.77|80.32|79.82|80.27|79.77|12
1735287080000|2024-12-27 08:11:20|80.28|79.78|80.28|79.78|80.28|79.78|80.27|79.77|3
1735287090000|2024-12-27 08:11:30|80.27|79.77|80.2|79.7|80.27|79.77|80.19|79.69|16
1735287100000|2024-12-27 08:11:40|80.19|79.69|80.15|79.65|80.19|79.69|80.11|79.61|12
1735287110000|2024-12-27 08:11:50|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|4
1735287120000|2024-12-27 08:12:00|80.11|79.61|80.1|79.6|80.15|79.65|80.08|79.58|10
1735287130000|2024-12-27 08:12:10|80.11|79.61|80.07|79.57|80.11|79.61|80.07|79.57|6
1735287140000|2024-12-27 08:12:20|80.09|79.59|80.11|79.61|80.13|79.63|80.08|79.58|10
1735287150000|2024-12-27 08:12:30|80.1|79.6|80.14|79.64|80.19|79.69|80.1|79.6|10
1735287160000|2024-12-27 08:12:40|80.13|79.63|80.15|79.65|80.15|79.65|80.08|79.58|11
1735287170000|2024-12-27 08:12:50|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|8
1735287180000|2024-12-27 08:13:00|80.1|79.6|80.13|79.63|80.14|79.64|80.1|79.6|8
1735287190000|2024-12-27 08:13:10|80.12|79.62|80.12|79.62|80.15|79.65|80.11|79.61|12
1735287200000|2024-12-27 08:13:20|80.11|79.61|80.14|79.64|80.17|79.67|80.08|79.58|13
1735287210000|2024-12-27 08:13:30|80.15|79.65|80.1|79.6|80.15|79.65|80.09|79.59|7
1735287220000|2024-12-27 08:13:40|80.11|79.61|80.09|79.59|80.13|79.63|80.09|79.59|7
1735287230000|2024-12-27 08:13:50|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735287240000|2024-12-27 08:14:00|80.07|79.57|80.09|79.59|80.14|79.64|80.07|79.57|16
1735287250000|2024-12-27 08:14:10|80.1|79.6|80.14|79.64|80.14|79.64|80.1|79.6|6
1735287260000|2024-12-27 08:14:20|80.13|79.63|80.16|79.66|80.17|79.67|80.11|79.61|11
1735287270000|2024-12-27 08:14:30|80.17|79.67|80.24|79.74|80.24|79.74|80.17|79.67|5
1735287280000|2024-12-27 08:14:40|80.23|79.73|80.27|79.77|80.27|79.77|80.2|79.7|10
1735287290000|2024-12-27 08:14:50|80.26|79.76|80.24|79.74|80.26|79.76|80.24|79.74|5
1735287300000|2024-12-27 08:15:00|80.27|79.77|80.28|79.78|80.31|79.81|80.26|79.76|11
1735287310000|2024-12-27 08:15:10|80.27|79.77|80.31|79.81|80.31|79.81|80.27|79.77|5
1735287320000|2024-12-27 08:15:20|80.32|79.82|80.32|79.82|80.35|79.85|80.32|79.82|9
1735287330000|2024-12-27 08:15:30|80.33|79.83|80.27|79.77|80.35|79.85|80.27|79.77|11
1735287340000|2024-12-27 08:15:40|80.26|79.76|80.14|79.64|80.26|79.76|80.14|79.64|10
1735287350000|2024-12-27 08:15:50|80.13|79.63|80.12|79.62|80.14|79.64|80.12|79.62|4
1735287360000|2024-12-27 08:16:00|80.11|79.61|80.15|79.65|80.16|79.66|80.11|79.61|5
1735287370000|2024-12-27 08:16:10|80.14|79.64|80.17|79.67|80.17|79.67|80.13|79.63|5
1735287380000|2024-12-27 08:16:20|80.18|79.68|80.23|79.73|80.23|79.73|80.18|79.68|7
1735287390000|2024-12-27 08:16:30|80.22|79.72|80.24|79.74|80.25|79.75|80.18|79.68|11
1735287400000|2024-12-27 08:16:40|80.23|79.73|80.36|79.86|80.36|79.86|80.23|79.73|9
1735287410000|2024-12-27 08:16:50|80.35|79.85|80.41|79.91|80.41|79.91|80.35|79.85|7
1735287420000|2024-12-27 08:17:00|80.42|79.92|80.53|80.03|80.53|80.03|80.42|79.92|4
1735287430000|2024-12-27 08:17:10|80.54|80.04|80.46|79.96|80.55|80.05|80.46|79.96|12
1735287440000|2024-12-27 08:17:20|80.45|79.95|80.45|79.95|80.47|79.97|80.45|79.95|7
1735287450000|2024-12-27 08:17:30|80.44|79.94|80.46|79.96|80.47|79.97|80.44|79.94|6
1735287460000|2024-12-27 08:17:40|80.44|79.94|80.46|79.96|80.46|79.96|80.39|79.89|7
1735287470000|2024-12-27 08:17:50|80.47|79.97|80.46|79.96|80.48|79.98|80.46|79.96|8
1735287480000|2024-12-27 08:18:00|80.44|79.94|80.41|79.91|80.45|79.95|80.4|79.9|12
1735287490000|2024-12-27 08:18:10|80.4|79.9|80.39|79.89|80.42|79.92|80.38|79.88|10
1735287500000|2024-12-27 08:18:20|80.38|79.88|80.41|79.91|80.45|79.95|80.38|79.88|8
1735287510000|2024-12-27 08:18:30|80.4|79.9|80.38|79.88|80.4|79.9|80.36|79.86|6
1735287520000|2024-12-27 08:18:40|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|7
1735287530000|2024-12-27 08:18:50|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|10
1735287540000|2024-12-27 08:19:00|80.43|79.93|80.45|79.95|80.45|79.95|80.41|79.91|10
1735287550000|2024-12-27 08:19:10|80.44|79.94|80.52|80.02|80.54|80.04|80.44|79.94|16
1735287560000|2024-12-27 08:19:20|80.51|80.01|80.54|80.04|80.56|80.06|80.51|80.01|10
1735287570000|2024-12-27 08:19:30|80.55|80.05|80.54|80.04|80.55|80.05|80.54|80.04|6
1735287580000|2024-12-27 08:19:40|80.51|80.01|80.44|79.94|80.51|80.01|80.43|79.93|12
1735287590000|2024-12-27 08:19:50|80.45|79.95|80.41|79.91|80.46|79.96|80.4|79.9|12
1735287600000|2024-12-27 08:20:00|80.43|79.93|80.42|79.92|80.45|79.95|80.41|79.91|9
1735287610000|2024-12-27 08:20:10|80.41|79.91|80.38|79.88|80.42|79.92|80.37|79.87|6
1735287620000|2024-12-27 08:20:20|80.37|79.87|80.36|79.86|80.37|79.87|80.33|79.83|9
1735287630000|2024-12-27 08:20:30|80.35|79.85|80.4|79.9|80.4|79.9|80.35|79.85|4
1735287640000|2024-12-27 08:20:40|80.39|79.89|80.4|79.9|80.41|79.91|80.38|79.88|9
1735287650000|2024-12-27 08:20:50|80.39|79.89|80.39|79.89|80.4|79.9|80.38|79.88|5
1735287660000|2024-12-27 08:21:00|80.41|79.91|80.37|79.87|80.41|79.91|80.37|79.87|6
1735287670000|2024-12-27 08:21:10|80.38|79.88|80.37|79.87|80.39|79.89|80.37|79.87|4
1735287680000|2024-12-27 08:21:20|80.36|79.86|80.29|79.79|80.37|79.87|80.29|79.79|6
1735287690000|2024-12-27 08:21:30|80.3|79.8|80.25|79.75|80.3|79.8|80.23|79.73|12
1735287700000|2024-12-27 08:21:40|80.24|79.74|80.26|79.76|80.26|79.76|80.21|79.71|10
1735287710000|2024-12-27 08:21:50|80.27|79.77|80.3|79.8|80.31|79.81|80.27|79.77|11
1735287720000|2024-12-27 08:22:00|80.31|79.81|80.28|79.78|80.31|79.81|80.27|79.77|5
1735287730000|2024-12-27 08:22:10|80.26|79.76|80.26|79.76|80.3|79.8|80.26|79.76|12
1735287740000|2024-12-27 08:22:20|80.24|79.74|80.25|79.75|80.3|79.8|80.24|79.74|13
1735287750000|2024-12-27 08:22:30|80.23|79.73|80.2|79.7|80.23|79.73|80.2|79.7|4
1735287760000|2024-12-27 08:22:40|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|5
1735287770000|2024-12-27 08:22:50|80.23|79.73|80.2|79.7|80.24|79.74|80.2|79.7|9
1735287780000|2024-12-27 08:23:00|80.19|79.69|80.23|79.73|80.23|79.73|80.18|79.68|9
1735287790000|2024-12-27 08:23:10|80.22|79.72|80.15|79.65|80.22|79.72|80.15|79.65|8
1735287800000|2024-12-27 08:23:20|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735287810000|2024-12-27 08:23:30|80.17|79.67|80.23|79.73|80.24|79.74|80.17|79.67|16
1735287820000|2024-12-27 08:23:40|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|5
1735287830000|2024-12-27 08:23:50|80.27|79.77|80.29|79.79|80.29|79.79|80.26|79.76|8
1735287840000|2024-12-27 08:24:00|80.3|79.8|80.36|79.86|80.36|79.86|80.3|79.8|6
1735287850000|2024-12-27 08:24:10|80.35|79.85|80.37|79.87|80.37|79.87|80.34|79.84|5
1735287860000|2024-12-27 08:24:20|80.36|79.86|80.33|79.83|80.36|79.86|80.33|79.83|5
1735287870000|2024-12-27 08:24:30|80.34|79.84|80.35|79.85|80.35|79.85|80.32|79.82|9
1735287880000|2024-12-27 08:24:40|80.36|79.86|80.38|79.88|80.38|79.88|80.35|79.85|8
1735287890000|2024-12-27 08:24:50|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1735287900000|2024-12-27 08:25:00|80.4|79.9|80.4|79.9|80.41|79.91|80.4|79.9|3
1735287910000|2024-12-27 08:25:10|80.38|79.88|80.36|79.86|80.38|79.88|80.35|79.85|5
1735287920000|2024-12-27 08:25:20|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|4
1735287930000|2024-12-27 08:25:30|80.36|79.86|80.37|79.87|80.38|79.88|80.35|79.85|10
1735287940000|2024-12-27 08:25:40|80.38|79.88|80.38|79.88|80.39|79.89|80.38|79.88|3
1735287950000|2024-12-27 08:25:50|80.4|79.9|80.42|79.92|80.43|79.93|80.4|79.9|7
1735287960000|2024-12-27 08:26:00|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|8
1735287970000|2024-12-27 08:26:10|80.38|79.88|80.35|79.85|80.38|79.88|80.34|79.84|8
1735287980000|2024-12-27 08:26:20|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|7
1735287990000|2024-12-27 08:26:30|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|7
1735288000000|2024-12-27 08:26:40|80.39|79.89|80.47|79.97|80.48|79.98|80.39|79.89|12
1735288010000|2024-12-27 08:26:50|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|4
1735288020000|2024-12-27 08:27:00|80.5|80|80.58|80.08|80.58|80.08|80.5|80|10
1735288030000|2024-12-27 08:27:10|80.56|80.06|80.56|80.06|80.56|80.06|80.55|80.05|3
1735288040000|2024-12-27 08:27:20|80.55|80.05|80.56|80.06|80.56|80.06|80.52|80.02|6
1735288050000|2024-12-27 08:27:30|80.55|80.05|80.51|80.01|80.55|80.05|80.51|80.01|3
1735288070000|2024-12-27 08:27:50|80.5|80|80.49|79.99|80.5|80|80.47|79.97|5
1735288080000|2024-12-27 08:28:00|80.5|80|80.5|80|80.51|80.01|80.48|79.98|7
1735288090000|2024-12-27 08:28:10|80.51|80.01|80.55|80.05|80.55|80.05|80.51|80.01|3
1735288100000|2024-12-27 08:28:20|80.54|80.04|80.5|80|80.55|80.05|80.5|80|6
1735288110000|2024-12-27 08:28:30|80.49|79.99|80.48|79.98|80.49|79.99|80.47|79.97|6
1735288120000|2024-12-27 08:28:40|80.47|79.97|80.41|79.91|80.47|79.97|80.41|79.91|4
1735288130000|2024-12-27 08:28:50|80.42|79.92|80.44|79.94|80.45|79.95|80.42|79.92|6
1735288140000|2024-12-27 08:29:00|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1735288150000|2024-12-27 08:29:10|80.45|79.95|80.44|79.94|80.46|79.96|80.44|79.94|4
1735288160000|2024-12-27 08:29:20|80.46|79.96|80.44|79.94|80.46|79.96|80.44|79.94|2
1735288170000|2024-12-27 08:29:30|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1735288180000|2024-12-27 08:29:40|80.46|79.96|80.46|79.96|80.46|79.96|80.45|79.95|5
1735288200000|2024-12-27 08:30:00|80.45|79.95|80.46|79.96|80.46|79.96|80.45|79.95|2
1735288210000|2024-12-27 08:30:10|80.47|79.97|80.48|79.98|80.49|79.99|80.46|79.96|6
1735288220000|2024-12-27 08:30:20|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735288230000|2024-12-27 08:30:30|80.5|80|80.55|80.05|80.56|80.06|80.5|80|4
1735288240000|2024-12-27 08:30:40|80.56|80.06|80.59|80.09|80.59|80.09|80.55|80.05|9
1735288250000|2024-12-27 08:30:50|80.6|80.1|80.56|80.06|80.61|80.11|80.56|80.06|6
1735288260000|2024-12-27 08:31:00|80.55|80.05|80.49|79.99|80.55|80.05|80.49|79.99|4
1735288270000|2024-12-27 08:31:10|80.5|80|80.46|79.96|80.5|80|80.43|79.93|8
1735288280000|2024-12-27 08:31:20|80.45|79.95|80.48|79.98|80.48|79.98|80.43|79.93|8
1735288290000|2024-12-27 08:31:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|7
1735288300000|2024-12-27 08:31:40|80.5|80|80.47|79.97|80.5|80|80.46|79.96|6
1735288310000|2024-12-27 08:31:50|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|3
1735288320000|2024-12-27 08:32:00|80.49|79.99|80.48|79.98|80.49|79.99|80.47|79.97|4
1735288330000|2024-12-27 08:32:10|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1735288340000|2024-12-27 08:32:20|80.44|79.94|80.45|79.95|80.45|79.95|80.44|79.94|2
1735288360000|2024-12-27 08:32:40|80.44|79.94|80.34|79.84|80.44|79.94|80.34|79.84|5
1735288370000|2024-12-27 08:32:50|80.35|79.85|80.41|79.91|80.41|79.91|80.35|79.85|8
1735288380000|2024-12-27 08:33:00|80.4|79.9|80.43|79.93|80.43|79.93|80.4|79.9|4
1735288390000|2024-12-27 08:33:10|80.44|79.94|80.45|79.95|80.46|79.96|80.44|79.94|7
1735288400000|2024-12-27 08:33:20|80.46|79.96|80.4|79.9|80.47|79.97|80.4|79.9|7
1735288410000|2024-12-27 08:33:30|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|6
1735288420000|2024-12-27 08:33:40|80.41|79.91|80.41|79.91|80.41|79.91|80.4|79.9|3
1735288440000|2024-12-27 08:34:00|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|2
1735288450000|2024-12-27 08:34:10|80.4|79.9|80.46|79.96|80.46|79.96|80.4|79.9|5
1735288460000|2024-12-27 08:34:20|80.45|79.95|80.47|79.97|80.48|79.98|80.44|79.94|9
1735288470000|2024-12-27 08:34:30|80.48|79.98|80.57|80.07|80.57|80.07|80.48|79.98|8
1735288480000|2024-12-27 08:34:40|80.56|80.06|80.59|80.09|80.6|80.1|80.56|80.06|5
1735288490000|2024-12-27 08:34:50|80.6|80.1|80.59|80.09|80.6|80.1|80.56|80.06|8
1735288500000|2024-12-27 08:35:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735288510000|2024-12-27 08:35:10|80.59|80.09|80.6|80.1|80.6|80.1|80.58|80.08|6
1735288520000|2024-12-27 08:35:20|80.61|80.11|80.56|80.06|80.62|80.12|80.56|80.06|7
1735288530000|2024-12-27 08:35:30|80.55|80.05|80.6|80.1|80.6|80.1|80.53|80.03|13
1735288540000|2024-12-27 08:35:40|80.61|80.11|80.53|80.03|80.63|80.13|80.53|80.03|8
1735288550000|2024-12-27 08:35:50|80.51|80.01|80.51|80.01|80.51|80.01|80.5|80|5
1735288560000|2024-12-27 08:36:00|80.5|80|80.43|79.93|80.5|80|80.43|79.93|8
1735288570000|2024-12-27 08:36:10|80.42|79.92|80.38|79.88|80.42|79.92|80.38|79.88|6
1735288580000|2024-12-27 08:36:20|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|6
1735288590000|2024-12-27 08:36:30|80.38|79.88|80.44|79.94|80.44|79.94|80.38|79.88|6
1735288600000|2024-12-27 08:36:40|80.43|79.93|80.51|80.01|80.51|80.01|80.43|79.93|16
1735288610000|2024-12-27 08:36:50|80.5|80|80.48|79.98|80.5|80|80.47|79.97|9
1735288620000|2024-12-27 08:37:00|80.47|79.97|80.47|79.97|80.47|79.97|80.42|79.92|7
1735288630000|2024-12-27 08:37:10|80.48|79.98|80.46|79.96|80.49|79.99|80.45|79.95|9
1735288640000|2024-12-27 08:37:20|80.44|79.94|80.45|79.95|80.47|79.97|80.41|79.91|11
1735288650000|2024-12-27 08:37:30|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|7
1735288660000|2024-12-27 08:37:40|80.49|79.99|80.45|79.95|80.49|79.99|80.45|79.95|5
1735288670000|2024-12-27 08:37:50|80.44|79.94|80.42|79.92|80.44|79.94|80.41|79.91|7
1735288680000|2024-12-27 08:38:00|80.41|79.91|80.39|79.89|80.43|79.93|80.38|79.88|8
1735288690000|2024-12-27 08:38:10|80.38|79.88|80.38|79.88|80.4|79.9|80.36|79.86|9
1735288700000|2024-12-27 08:38:20|80.35|79.85|80.32|79.82|80.36|79.86|80.31|79.81|6
1735288740000|2024-12-27 08:39:00|80.33|79.83|80.31|79.81|80.35|79.85|80.31|79.81|5
1735288750000|2024-12-27 08:39:10|80.3|79.8|80.34|79.84|80.34|79.84|80.29|79.79|9
1735288760000|2024-12-27 08:39:20|80.35|79.85|80.3|79.8|80.35|79.85|80.28|79.78|10
1735288770000|2024-12-27 08:39:30|80.31|79.81|80.36|79.86|80.37|79.87|80.3|79.8|8
1735288780000|2024-12-27 08:39:40|80.38|79.88|80.39|79.89|80.39|79.89|80.37|79.87|7
1735288790000|2024-12-27 08:39:50|80.4|79.9|80.44|79.94|80.44|79.94|80.39|79.89|7
1735288800000|2024-12-27 08:40:00|80.45|79.95|80.39|79.89|80.45|79.95|80.39|79.89|8
1735288810000|2024-12-27 08:40:10|80.38|79.88|80.37|79.87|80.4|79.9|80.37|79.87|7
1735288830000|2024-12-27 08:40:30|80.35|79.85|80.35|79.85|80.35|79.85|80.34|79.84|3
1735288840000|2024-12-27 08:40:40|80.34|79.84|80.35|79.85|80.35|79.85|80.32|79.82|5
1735288850000|2024-12-27 08:40:50|80.34|79.84|80.37|79.87|80.37|79.87|80.34|79.84|9
1735288860000|2024-12-27 08:41:00|80.38|79.88|80.33|79.83|80.39|79.89|80.33|79.83|6
1735288870000|2024-12-27 08:41:10|80.32|79.82|80.32|79.82|80.33|79.83|80.32|79.82|3
1735288880000|2024-12-27 08:41:20|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|4
1735288890000|2024-12-27 08:41:30|80.3|79.8|80.28|79.78|80.3|79.8|80.28|79.78|4
1735288900000|2024-12-27 08:41:40|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|6
1735288910000|2024-12-27 08:41:50|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735288920000|2024-12-27 08:42:00|80.29|79.79|80.25|79.75|80.29|79.79|80.25|79.75|5
1735288930000|2024-12-27 08:42:10|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|3
1735288940000|2024-12-27 08:42:20|80.28|79.78|80.29|79.79|80.3|79.8|80.28|79.78|6
1735288950000|2024-12-27 08:42:30|80.28|79.78|80.17|79.67|80.28|79.78|80.17|79.67|6
1735288960000|2024-12-27 08:42:40|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|2
1735288970000|2024-12-27 08:42:50|80.16|79.66|80.19|79.69|80.19|79.69|80.15|79.65|6
1735288980000|2024-12-27 08:43:00|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|4
1735288990000|2024-12-27 08:43:10|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|3
1735289000000|2024-12-27 08:43:20|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|4
1735289010000|2024-12-27 08:43:30|80.19|79.69|80.24|79.74|80.24|79.74|80.19|79.69|4
1735289020000|2024-12-27 08:43:40|80.25|79.75|80.24|79.74|80.26|79.76|80.24|79.74|3
1735289030000|2024-12-27 08:43:50|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735289040000|2024-12-27 08:44:00|80.26|79.76|80.28|79.78|80.28|79.78|80.26|79.76|6
1735289050000|2024-12-27 08:44:10|80.27|79.77|80.24|79.74|80.27|79.77|80.23|79.73|3
1735289060000|2024-12-27 08:44:20|80.25|79.75|80.21|79.71|80.26|79.76|80.2|79.7|15
1735289070000|2024-12-27 08:44:30|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735289080000|2024-12-27 08:44:40|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735289100000|2024-12-27 08:45:00|80.22|79.72|80.21|79.71|80.25|79.75|80.21|79.71|8
1735289110000|2024-12-27 08:45:10|80.24|79.74|80.25|79.75|80.27|79.77|80.24|79.74|7
1735289120000|2024-12-27 08:45:20|80.26|79.76|80.17|79.67|80.27|79.77|80.17|79.67|8
1735289130000|2024-12-27 08:45:30|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|3
1735289140000|2024-12-27 08:45:40|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|5
1735289150000|2024-12-27 08:45:50|80.13|79.63|80.13|79.63|80.14|79.64|80.12|79.62|6
1735289160000|2024-12-27 08:46:00|80.14|79.64|80.16|79.66|80.16|79.66|80.13|79.63|5
1735289170000|2024-12-27 08:46:10|80.11|79.61|80.12|79.62|80.12|79.62|80.1|79.6|5
1735289180000|2024-12-27 08:46:20|80.14|79.64|80.15|79.65|80.15|79.65|80.13|79.63|7
1735289190000|2024-12-27 08:46:30|80.16|79.66|80.18|79.68|80.18|79.68|80.16|79.66|3
1735289200000|2024-12-27 08:46:40|80.19|79.69|80.23|79.73|80.25|79.75|80.18|79.68|8
1735289210000|2024-12-27 08:46:50|80.24|79.74|80.11|79.61|80.25|79.75|80.1|79.6|15
1735289220000|2024-12-27 08:47:00|80.13|79.63|80.09|79.59|80.14|79.64|80.09|79.59|8
1735289230000|2024-12-27 08:47:10|80.08|79.58|80.01|79.51|80.08|79.58|79.99|79.49|10
1735289240000|2024-12-27 08:47:20|80|79.5|79.98|79.48|80|79.5|79.98|79.48|6
1735289250000|2024-12-27 08:47:30|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|5
1735289260000|2024-12-27 08:47:40|79.91|79.41|79.88|79.38|79.91|79.41|79.87|79.37|5
1735289270000|2024-12-27 08:47:50|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735289280000|2024-12-27 08:48:00|79.86|79.36|79.8|79.3|79.86|79.36|79.8|79.3|5
1735289290000|2024-12-27 08:48:10|79.81|79.31|79.75|79.25|79.81|79.31|79.73|79.23|10
1735289300000|2024-12-27 08:48:20|79.76|79.26|79.78|79.28|79.8|79.3|79.76|79.26|11
1735289310000|2024-12-27 08:48:30|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735289320000|2024-12-27 08:48:40|79.75|79.25|79.74|79.24|79.75|79.25|79.71|79.21|10
1735289330000|2024-12-27 08:48:50|79.75|79.25|79.79|79.29|79.79|79.29|79.74|79.24|6
1735289340000|2024-12-27 08:49:00|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|8
1735289350000|2024-12-27 08:49:10|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|3
1735289360000|2024-12-27 08:49:20|79.81|79.31|79.85|79.35|79.85|79.35|79.79|79.29|6
1735289370000|2024-12-27 08:49:30|79.86|79.36|79.81|79.31|79.86|79.36|79.8|79.3|5
1735289380000|2024-12-27 08:49:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735289390000|2024-12-27 08:49:50|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|5
1735289400000|2024-12-27 08:50:00|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|8
1735289410000|2024-12-27 08:50:10|79.73|79.23|79.74|79.24|79.76|79.26|79.73|79.23|5
1735289420000|2024-12-27 08:50:20|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735289430000|2024-12-27 08:50:30|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|5
1735289440000|2024-12-27 08:50:40|79.77|79.27|79.82|79.32|79.82|79.32|79.77|79.27|6
1735289450000|2024-12-27 08:50:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735289460000|2024-12-27 08:51:00|79.8|79.3|79.88|79.38|79.88|79.38|79.8|79.3|9
1735289470000|2024-12-27 08:51:10|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|5
1735289480000|2024-12-27 08:51:20|79.83|79.33|79.76|79.26|79.83|79.33|79.76|79.26|10
1735289490000|2024-12-27 08:51:30|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735289500000|2024-12-27 08:51:40|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735289510000|2024-12-27 08:51:50|79.78|79.28|79.82|79.32|79.82|79.32|79.78|79.28|7
1735289520000|2024-12-27 08:52:00|79.8|79.3|79.77|79.27|79.81|79.31|79.76|79.26|9
1735289530000|2024-12-27 08:52:10|79.78|79.28|79.78|79.28|79.78|79.28|79.76|79.26|5
1735289540000|2024-12-27 08:52:20|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1735289570000|2024-12-27 08:52:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735289580000|2024-12-27 08:53:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735289590000|2024-12-27 08:53:10|79.8|79.3|79.8|79.3|79.81|79.31|79.79|79.29|8
1735289600000|2024-12-27 08:53:20|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|4
1735289610000|2024-12-27 08:53:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735289620000|2024-12-27 08:53:40|79.84|79.34|79.8|79.3|79.84|79.34|79.8|79.3|3
1735289630000|2024-12-27 08:53:50|79.79|79.29|79.84|79.34|79.84|79.34|79.78|79.28|6
1735289640000|2024-12-27 08:54:00|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1735289650000|2024-12-27 08:54:10|79.82|79.32|79.83|79.33|79.84|79.34|79.82|79.32|4
1735289660000|2024-12-27 08:54:20|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|9
1735289670000|2024-12-27 08:54:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|6
1735289680000|2024-12-27 08:54:40|79.84|79.34|79.83|79.33|79.84|79.34|79.81|79.31|7
1735289690000|2024-12-27 08:54:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735289700000|2024-12-27 08:55:00|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735289710000|2024-12-27 08:55:10|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|5
1735289720000|2024-12-27 08:55:20|79.82|79.32|79.86|79.36|79.87|79.37|79.82|79.32|4
1735289740000|2024-12-27 08:55:40|79.87|79.37|79.86|79.36|79.88|79.38|79.86|79.36|6
1735289750000|2024-12-27 08:55:50|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|4
1735289760000|2024-12-27 08:56:00|79.84|79.34|79.79|79.29|79.84|79.34|79.79|79.29|4
1735289770000|2024-12-27 08:56:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735289780000|2024-12-27 08:56:20|79.77|79.27|79.74|79.24|79.78|79.28|79.73|79.23|6
1735289790000|2024-12-27 08:56:30|79.75|79.25|79.76|79.26|79.77|79.27|79.75|79.25|4
1735289800000|2024-12-27 08:56:40|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1735289810000|2024-12-27 08:56:50|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1735289820000|2024-12-27 08:57:00|79.72|79.22|79.72|79.22|79.73|79.23|79.71|79.21|4
1735289830000|2024-12-27 08:57:10|79.73|79.23|79.75|79.25|79.75|79.25|79.73|79.23|2
1735289840000|2024-12-27 08:57:20|79.74|79.24|79.8|79.3|79.81|79.31|79.74|79.24|9
1735289850000|2024-12-27 08:57:30|79.79|79.29|79.8|79.3|79.82|79.32|79.79|79.29|10
1735289860000|2024-12-27 08:57:40|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735289870000|2024-12-27 08:57:50|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|2
1735289900000|2024-12-27 08:58:20|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735289910000|2024-12-27 08:58:30|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735289930000|2024-12-27 08:58:50|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735289940000|2024-12-27 08:59:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735289950000|2024-12-27 08:59:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1735289960000|2024-12-27 08:59:20|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1735289970000|2024-12-27 08:59:30|79.72|79.22|79.72|79.22|79.74|79.24|79.71|79.21|6
1735289980000|2024-12-27 08:59:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735289990000|2024-12-27 08:59:50|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735290000000|2024-12-27 09:00:00|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|5
1735290010000|2024-12-27 09:00:10|79.71|79.21|79.69|79.19|79.72|79.22|79.69|79.19|10
1735290020000|2024-12-27 09:00:20|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|4
1735290030000|2024-12-27 09:00:30|79.74|79.24|79.74|79.24|79.78|79.28|79.74|79.24|12
1735290040000|2024-12-27 09:00:40|79.75|79.25|79.75|79.25|79.77|79.27|79.74|79.24|5
1735290050000|2024-12-27 09:00:50|79.76|79.26|79.81|79.31|79.82|79.32|79.76|79.26|7
1735290060000|2024-12-27 09:01:00|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|6
1735290070000|2024-12-27 09:01:10|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|5
1735290080000|2024-12-27 09:01:20|79.86|79.36|79.87|79.37|79.88|79.38|79.85|79.35|6
1735290090000|2024-12-27 09:01:30|79.88|79.38|79.93|79.43|79.96|79.46|79.88|79.38|10
1735290100000|2024-12-27 09:01:40|79.94|79.44|79.98|79.48|80|79.5|79.94|79.44|8
1735290110000|2024-12-27 09:01:50|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|3
1735290120000|2024-12-27 09:02:00|80.01|79.51|80.1|79.6|80.1|79.6|80|79.5|14
1735290130000|2024-12-27 09:02:10|80.11|79.61|80.13|79.63|80.13|79.63|80.11|79.61|8
1735290140000|2024-12-27 09:02:20|80.16|79.66|80.17|79.67|80.23|79.73|80.16|79.66|13
1735290150000|2024-12-27 09:02:30|80.18|79.68|80.19|79.69|80.22|79.72|80.16|79.66|12
1735290160000|2024-12-27 09:02:40|80.18|79.68|80.21|79.71|80.21|79.71|80.13|79.63|9
1735290170000|2024-12-27 09:02:50|80.19|79.69|80.23|79.73|80.23|79.73|80.19|79.69|4
1735290180000|2024-12-27 09:03:00|80.24|79.74|80.44|79.94|80.44|79.94|80.24|79.74|21
1735290190000|2024-12-27 09:03:10|80.43|79.93|80.43|79.93|80.44|79.94|80.37|79.87|15
1735290200000|2024-12-27 09:03:20|80.44|79.94|80.46|79.96|80.46|79.96|80.43|79.93|8
1735290210000|2024-12-27 09:03:30|80.51|80.01|80.52|80.02|80.56|80.06|80.47|79.97|16
1735290220000|2024-12-27 09:03:40|80.54|80.04|80.49|79.99|80.56|80.06|80.48|79.98|12
1735290230000|2024-12-27 09:03:50|80.5|80|80.48|79.98|80.5|80|80.46|79.96|6
1735290240000|2024-12-27 09:04:00|80.51|80.01|80.62|80.12|80.62|80.12|80.5|80|17
1735290250000|2024-12-27 09:04:10|80.61|80.11|80.73|80.23|80.73|80.23|80.59|80.09|18
1735290260000|2024-12-27 09:04:20|80.74|80.24|80.58|80.08|80.74|80.24|80.57|80.07|18
1735290270000|2024-12-27 09:04:30|80.6|80.1|80.75|80.25|80.77|80.27|80.6|80.1|15
1735290280000|2024-12-27 09:04:40|80.72|80.22|80.75|80.25|80.77|80.27|80.72|80.22|12
1735290290000|2024-12-27 09:04:50|80.74|80.24|80.72|80.22|80.76|80.26|80.72|80.22|11
1735290300000|2024-12-27 09:05:00|80.68|80.18|80.77|80.27|80.78|80.28|80.68|80.18|14
1735290310000|2024-12-27 09:05:10|80.78|80.28|80.85|80.35|80.85|80.35|80.78|80.28|15
1735290320000|2024-12-27 09:05:20|80.84|80.34|80.9|80.4|80.9|80.4|80.82|80.32|10
1735290330000|2024-12-27 09:05:30|80.91|80.41|81.15|80.65|81.17|80.67|80.9|80.4|26
1735290340000|2024-12-27 09:05:40|81.17|80.67|81.42|80.92|81.45|80.95|81.16|80.66|16
1735290350000|2024-12-27 09:05:50|81.46|80.96|81.36|80.86|81.55|81.05|81.29|80.79|29
1735290360000|2024-12-27 09:06:00|81.37|80.87|81.51|81.01|81.51|81.01|81.32|80.82|27
1735290370000|2024-12-27 09:06:10|81.5|81|81.6|81.1|81.64|81.14|81.49|80.99|31
1735290380000|2024-12-27 09:06:20|81.61|81.11|81.24|80.74|81.63|81.13|81.24|80.74|23
1735290390000|2024-12-27 09:06:30|81.23|80.73|81.42|80.92|81.43|80.93|81.17|80.67|24
1735290400000|2024-12-27 09:06:40|81.43|80.93|81.65|81.15|81.66|81.16|81.43|80.93|18
1735290410000|2024-12-27 09:06:50|81.66|81.16|81.66|81.16|81.69|81.19|81.65|81.15|13
1735290420000|2024-12-27 09:07:00|81.54|81.04|81.68|81.18|81.69|81.19|81.54|81.04|27
1735290430000|2024-12-27 09:07:10|81.69|81.19|81.65|81.15|81.71|81.21|81.48|80.98|25
1735290440000|2024-12-27 09:07:20|81.64|81.14|81.7|81.2|81.75|81.25|81.61|81.11|19
1735290450000|2024-12-27 09:07:30|81.68|81.18|81.82|81.32|81.82|81.32|81.6|81.1|26
1735290460000|2024-12-27 09:07:40|81.85|81.35|81.72|81.22|81.85|81.35|81.72|81.22|15
1735290470000|2024-12-27 09:07:50|81.68|81.18|81.75|81.25|81.81|81.31|81.68|81.18|13
1735290480000|2024-12-27 09:08:00|81.77|81.27|81.74|81.24|81.84|81.34|81.69|81.19|17
1735290490000|2024-12-27 09:08:10|81.79|81.29|81.89|81.39|81.89|81.39|81.76|81.26|16
1735290500000|2024-12-27 09:08:20|81.88|81.38|81.66|81.16|81.88|81.38|81.66|81.16|26
1735290510000|2024-12-27 09:08:30|81.65|81.15|81.62|81.12|81.69|81.19|81.6|81.1|17
1735290520000|2024-12-27 09:08:40|81.63|81.13|81.57|81.07|81.63|81.13|81.57|81.07|17
1735290530000|2024-12-27 09:08:50|81.56|81.06|81.63|81.13|81.65|81.15|81.51|81.01|18
1735290540000|2024-12-27 09:09:00|81.65|81.15|81.71|81.21|81.74|81.24|81.64|81.14|21
1735290550000|2024-12-27 09:09:10|81.72|81.22|81.86|81.36|81.86|81.36|81.72|81.22|16
1735290560000|2024-12-27 09:09:20|81.85|81.35|81.89|81.39|81.89|81.39|81.8|81.3|16
1735290570000|2024-12-27 09:09:30|81.88|81.38|81.88|81.38|81.89|81.39|81.84|81.34|14
1735290580000|2024-12-27 09:09:40|81.89|81.39|81.77|81.27|81.89|81.39|81.77|81.27|13
1735290590000|2024-12-27 09:09:50|81.76|81.26|81.72|81.22|81.76|81.26|81.69|81.19|15
1735290600000|2024-12-27 09:10:00|81.71|81.21|81.55|81.05|81.71|81.21|81.55|81.05|16
1735290610000|2024-12-27 09:10:10|81.54|81.04|81.48|80.98|81.54|81.04|81.46|80.96|13
1735290620000|2024-12-27 09:10:20|81.51|81.01|81.57|81.07|81.57|81.07|81.51|81.01|10
1735290630000|2024-12-27 09:10:30|81.6|81.1|81.46|80.96|81.61|81.11|81.46|80.96|14
1735290640000|2024-12-27 09:10:40|81.45|80.95|81.48|80.98|81.49|80.99|81.38|80.88|14
1735290650000|2024-12-27 09:10:50|81.49|80.99|81.48|80.98|81.51|81.01|81.47|80.97|13
1735290660000|2024-12-27 09:11:00|81.49|80.99|81.6|81.1|81.61|81.11|81.49|80.99|16
1735290670000|2024-12-27 09:11:10|81.59|81.09|81.58|81.08|81.63|81.13|81.56|81.06|16
1735290680000|2024-12-27 09:11:20|81.56|81.06|81.6|81.1|81.6|81.1|81.5|81|18
1735290690000|2024-12-27 09:11:30|81.59|81.09|81.56|81.06|81.6|81.1|81.53|81.03|16
1735290700000|2024-12-27 09:11:40|81.54|81.04|81.59|81.09|81.61|81.11|81.54|81.04|14
1735290710000|2024-12-27 09:11:50|81.56|81.06|81.58|81.08|81.59|81.09|81.54|81.04|14
1735290720000|2024-12-27 09:12:00|81.59|81.09|81.74|81.24|81.78|81.28|81.59|81.09|20
1735290730000|2024-12-27 09:12:10|81.73|81.23|81.81|81.31|81.85|81.35|81.73|81.23|17
1735290740000|2024-12-27 09:12:20|81.8|81.3|81.79|81.29|81.83|81.33|81.73|81.23|26
1735290750000|2024-12-27 09:12:30|81.8|81.3|81.84|81.34|81.85|81.35|81.78|81.28|17
1735290760000|2024-12-27 09:12:40|81.85|81.35|81.92|81.42|81.92|81.42|81.85|81.35|14
1735290770000|2024-12-27 09:12:50|81.93|81.43|81.9|81.4|81.93|81.43|81.9|81.4|9
1735290780000|2024-12-27 09:13:00|81.91|81.41|81.81|81.31|81.93|81.43|81.81|81.31|17
1735290790000|2024-12-27 09:13:10|81.82|81.32|81.85|81.35|81.89|81.39|81.81|81.31|13
1735290800000|2024-12-27 09:13:20|81.84|81.34|81.81|81.31|81.84|81.34|81.79|81.29|9
1735290810000|2024-12-27 09:13:30|81.8|81.3|81.77|81.27|81.81|81.31|81.75|81.25|13
1735290820000|2024-12-27 09:13:40|81.79|81.29|81.95|81.45|81.95|81.45|81.79|81.29|16
1735290830000|2024-12-27 09:13:50|81.96|81.46|82.01|81.51|82.02|81.52|81.93|81.43|16
1735290840000|2024-12-27 09:14:00|82.02|81.52|82.03|81.53|82.06|81.56|82.02|81.52|11
1735290850000|2024-12-27 09:14:10|82.04|81.54|82.04|81.54|82.06|81.56|82.01|81.51|13
1735290860000|2024-12-27 09:14:20|82.03|81.53|81.94|81.44|82.03|81.53|81.93|81.43|14
1735290870000|2024-12-27 09:14:30|81.92|81.42|81.94|81.44|81.98|81.48|81.92|81.42|16
1735290880000|2024-12-27 09:14:40|81.95|81.45|82|81.5|82|81.5|81.94|81.44|12
1735290890000|2024-12-27 09:14:50|82.04|81.54|82.05|81.55|82.09|81.59|82.03|81.53|16
1735290900000|2024-12-27 09:15:00|82.06|81.56|82.06|81.56|82.15|81.65|82.06|81.56|22
1735290910000|2024-12-27 09:15:10|82.07|81.57|82|81.5|82.07|81.57|81.97|81.47|19
1735290920000|2024-12-27 09:15:20|81.99|81.49|81.98|81.48|82.01|81.51|81.88|81.38|20
1735290930000|2024-12-27 09:15:30|81.99|81.49|81.94|81.44|82|81.5|81.94|81.44|7
1735290940000|2024-12-27 09:15:40|81.93|81.43|81.89|81.39|81.98|81.48|81.86|81.36|20
1735290950000|2024-12-27 09:15:50|81.88|81.38|81.9|81.4|81.92|81.42|81.82|81.32|21
1735290960000|2024-12-27 09:16:00|81.91|81.41|81.73|81.23|81.94|81.44|81.73|81.23|18
1735290970000|2024-12-27 09:16:10|81.72|81.22|81.71|81.21|81.78|81.28|81.71|81.21|17
1735290980000|2024-12-27 09:16:20|81.69|81.19|81.69|81.19|81.7|81.2|81.66|81.16|13
1735290990000|2024-12-27 09:16:30|81.72|81.22|81.83|81.33|81.83|81.33|81.71|81.21|15
1735291000000|2024-12-27 09:16:40|81.82|81.32|81.85|81.35|81.91|81.41|81.82|81.32|20
1735291010000|2024-12-27 09:16:50|81.86|81.36|81.93|81.43|81.93|81.43|81.84|81.34|12
1735291020000|2024-12-27 09:17:00|81.95|81.45|81.92|81.42|81.96|81.46|81.92|81.42|13
1735291030000|2024-12-27 09:17:10|81.88|81.38|81.94|81.44|81.95|81.45|81.85|81.35|24
1735291040000|2024-12-27 09:17:20|81.95|81.45|81.91|81.41|81.96|81.46|81.89|81.39|12
1735291050000|2024-12-27 09:17:30|81.88|81.38|81.94|81.44|81.94|81.44|81.88|81.38|12
1735291060000|2024-12-27 09:17:40|81.91|81.41|81.84|81.34|81.91|81.41|81.83|81.33|14
1735291070000|2024-12-27 09:17:50|81.83|81.33|81.85|81.35|81.85|81.35|81.83|81.33|6
1735291080000|2024-12-27 09:18:00|81.83|81.33|81.87|81.37|81.91|81.41|81.78|81.28|25
1735291090000|2024-12-27 09:18:10|81.86|81.36|81.86|81.36|81.94|81.44|81.84|81.34|20
1735291100000|2024-12-27 09:18:20|81.85|81.35|81.84|81.34|81.88|81.38|81.83|81.33|10
1735291110000|2024-12-27 09:18:30|81.85|81.35|81.94|81.44|81.94|81.44|81.85|81.35|11
1735291120000|2024-12-27 09:18:40|81.96|81.46|81.94|81.44|82.02|81.52|81.93|81.43|14
1735291130000|2024-12-27 09:18:50|81.93|81.43|81.96|81.46|82.01|81.51|81.9|81.4|11
1735291140000|2024-12-27 09:19:00|81.97|81.47|81.91|81.41|82.02|81.52|81.89|81.39|14
1735291150000|2024-12-27 09:19:10|81.92|81.42|82|81.5|82.02|81.52|81.91|81.41|15
1735291160000|2024-12-27 09:19:20|81.97|81.47|81.99|81.49|82.02|81.52|81.97|81.47|14
1735291170000|2024-12-27 09:19:30|81.98|81.48|81.92|81.42|82.05|81.55|81.92|81.42|18
1735291180000|2024-12-27 09:19:40|81.89|81.39|81.96|81.46|81.96|81.46|81.87|81.37|13
1735291190000|2024-12-27 09:19:50|81.95|81.45|81.91|81.41|81.95|81.45|81.88|81.38|8
1735291200000|2024-12-27 09:20:00|81.9|81.4|81.77|81.27|81.97|81.47|81.77|81.27|20
1735291210000|2024-12-27 09:20:10|81.76|81.26|81.8|81.3|81.82|81.32|81.72|81.22|17
1735291220000|2024-12-27 09:20:20|81.81|81.31|81.98|81.48|82.02|81.52|81.81|81.31|17
1735291230000|2024-12-27 09:20:30|81.99|81.49|82.12|81.62|82.12|81.62|81.96|81.46|19
1735291240000|2024-12-27 09:20:40|82.13|81.63|82.26|81.76|82.27|81.77|82.1|81.6|18
1735291250000|2024-12-27 09:20:50|82.27|81.77|82.38|81.88|82.38|81.88|82.24|81.74|12
1735291260000|2024-12-27 09:21:00|82.43|81.93|82.51|82.01|82.51|82.01|82.43|81.93|15
1735291270000|2024-12-27 09:21:10|82.5|82|82.51|82.01|82.55|82.05|82.46|81.96|20
1735291280000|2024-12-27 09:21:20|82.5|82|82.46|81.96|82.5|82|82.4|81.9|15
1735291290000|2024-12-27 09:21:30|82.47|81.97|82.54|82.04|82.59|82.09|82.47|81.97|14
1735291300000|2024-12-27 09:21:40|82.55|82.05|82.61|82.11|82.62|82.12|82.55|82.05|9
1735291310000|2024-12-27 09:21:50|82.6|82.1|82.5|82|82.6|82.1|82.45|81.95|15
1735291320000|2024-12-27 09:22:00|82.51|82.01|82.56|82.06|82.56|82.06|82.48|81.98|11
1735291330000|2024-12-27 09:22:10|82.59|82.09|82.58|82.08|82.61|82.11|82.57|82.07|13
1735291340000|2024-12-27 09:22:20|82.56|82.06|82.59|82.09|82.62|82.12|82.56|82.06|15
1735291350000|2024-12-27 09:22:30|82.57|82.07|82.46|81.96|82.58|82.08|82.46|81.96|21
1735291360000|2024-12-27 09:22:40|82.47|81.97|82.45|81.95|82.48|81.98|82.45|81.95|4
1735291370000|2024-12-27 09:22:50|82.46|81.96|82.35|81.85|82.46|81.96|82.35|81.85|9
1735291380000|2024-12-27 09:23:00|82.36|81.86|82.35|81.85|82.43|81.93|82.35|81.85|12
1735291390000|2024-12-27 09:23:10|82.34|81.84|82.26|81.76|82.35|81.85|82.25|81.75|10
1735291400000|2024-12-27 09:23:20|82.27|81.77|82.19|81.69|82.29|81.79|82.19|81.69|12
1735291410000|2024-12-27 09:23:30|82.2|81.7|82.21|81.71|82.22|81.72|82.19|81.69|9
1735291420000|2024-12-27 09:23:40|82.2|81.7|82.23|81.73|82.25|81.75|82.2|81.7|5
1735291430000|2024-12-27 09:23:50|82.22|81.72|82.28|81.78|82.28|81.78|82.19|81.69|11
1735291440000|2024-12-27 09:24:00|82.27|81.77|82.32|81.82|82.32|81.82|82.26|81.76|7
1735291450000|2024-12-27 09:24:10|82.31|81.81|82.27|81.77|82.33|81.83|82.27|81.77|14
1735291460000|2024-12-27 09:24:20|82.26|81.76|82.33|81.83|82.34|81.84|82.23|81.73|12
1735291470000|2024-12-27 09:24:30|82.34|81.84|82.38|81.88|82.39|81.89|82.32|81.82|14
1735291480000|2024-12-27 09:24:40|82.39|81.89|82.31|81.81|82.39|81.89|82.31|81.81|10
1735291490000|2024-12-27 09:24:50|82.35|81.85|82.33|81.83|82.36|81.86|82.32|81.82|8
1735291500000|2024-12-27 09:25:00|82.32|81.82|82.25|81.75|82.32|81.82|82.24|81.74|11
1735291510000|2024-12-27 09:25:10|82.27|81.77|82.28|81.78|82.33|81.83|82.26|81.76|15
1735291520000|2024-12-27 09:25:20|82.26|81.76|82.21|81.71|82.26|81.76|82.2|81.7|14
1735291530000|2024-12-27 09:25:30|82.2|81.7|82.16|81.66|82.2|81.7|82.14|81.64|10
1735291540000|2024-12-27 09:25:40|82.17|81.67|82.23|81.73|82.26|81.76|82.17|81.67|21
1735291550000|2024-12-27 09:25:50|82.22|81.72|82.16|81.66|82.22|81.72|82.16|81.66|6
1735291560000|2024-12-27 09:26:00|82.17|81.67|82.05|81.55|82.17|81.67|82.04|81.54|12
1735291570000|2024-12-27 09:26:10|82.06|81.56|82.04|81.54|82.06|81.56|82|81.5|15
1735291580000|2024-12-27 09:26:20|82.03|81.53|81.99|81.49|82.06|81.56|81.97|81.47|18
1735291590000|2024-12-27 09:26:30|82|81.5|82|81.5|82.03|81.53|81.99|81.49|13
1735291600000|2024-12-27 09:26:40|81.99|81.49|81.99|81.49|82.01|81.51|81.95|81.45|11
1735291610000|2024-12-27 09:26:50|82|81.5|81.97|81.47|82|81.5|81.97|81.47|9
1735291620000|2024-12-27 09:27:00|81.98|81.48|81.98|81.48|81.99|81.49|81.97|81.47|9
1735291630000|2024-12-27 09:27:10|81.99|81.49|82.09|81.59|82.1|81.6|81.97|81.47|16
1735291640000|2024-12-27 09:27:20|82.1|81.6|82.04|81.54|82.11|81.61|82.03|81.53|16
1735291650000|2024-12-27 09:27:30|82.03|81.53|82.03|81.53|82.05|81.55|82.01|81.51|10
1735291660000|2024-12-27 09:27:40|82.02|81.52|81.98|81.48|82.02|81.52|81.96|81.46|14
1735291670000|2024-12-27 09:27:50|81.99|81.49|82|81.5|82|81.5|81.99|81.49|2
1735291680000|2024-12-27 09:28:00|81.97|81.47|82|81.5|82.03|81.53|81.97|81.47|8
1735291690000|2024-12-27 09:28:10|82.01|81.51|81.99|81.49|82.03|81.53|81.97|81.47|8
1735291700000|2024-12-27 09:28:20|82|81.5|81.98|81.48|82|81.5|81.97|81.47|4
1735291710000|2024-12-27 09:28:30|81.99|81.49|81.99|81.49|82|81.5|81.98|81.48|9
1735291720000|2024-12-27 09:28:40|81.97|81.47|81.98|81.48|81.98|81.48|81.95|81.45|5
1735291730000|2024-12-27 09:28:50|81.99|81.49|81.97|81.47|82.04|81.54|81.97|81.47|14
1735291740000|2024-12-27 09:29:00|81.98|81.48|81.98|81.48|82.01|81.51|81.98|81.48|8
1735291750000|2024-12-27 09:29:10|81.99|81.49|82.04|81.54|82.04|81.54|81.98|81.48|9
1735291760000|2024-12-27 09:29:20|82.03|81.53|82.03|81.53|82.04|81.54|82.01|81.51|6
1735291770000|2024-12-27 09:29:30|82.02|81.52|81.95|81.45|82.02|81.52|81.95|81.45|7
1735291780000|2024-12-27 09:29:40|81.96|81.46|82.02|81.52|82.02|81.52|81.96|81.46|9
1735291790000|2024-12-27 09:29:50|82.01|81.51|82|81.5|82.02|81.52|82|81.5|4
1735291800000|2024-12-27 09:30:00|81.99|81.49|81.99|81.49|82.03|81.53|81.92|81.42|12
1735291810000|2024-12-27 09:30:10|82|81.5|82.03|81.53|82.07|81.57|82|81.5|15
1735291820000|2024-12-27 09:30:20|82.04|81.54|82.05|81.55|82.05|81.55|81.98|81.48|12
1735291830000|2024-12-27 09:30:30|82.04|81.54|81.96|81.46|82.04|81.54|81.94|81.44|12
1735291840000|2024-12-27 09:30:40|81.95|81.45|81.9|81.4|81.96|81.46|81.87|81.37|14
1735291850000|2024-12-27 09:30:50|81.89|81.39|82.04|81.54|82.04|81.54|81.89|81.39|11
1735291860000|2024-12-27 09:31:00|82.05|81.55|82.1|81.6|82.12|81.62|82.04|81.54|21
1735291870000|2024-12-27 09:31:10|82.09|81.59|82.11|81.61|82.12|81.62|82.08|81.58|11
1735291880000|2024-12-27 09:31:20|82.12|81.62|82.15|81.65|82.15|81.65|82.11|81.61|9
1735291890000|2024-12-27 09:31:30|82.16|81.66|82.17|81.67|82.17|81.67|82.15|81.65|6
1735291900000|2024-12-27 09:31:40|82.16|81.66|82.14|81.64|82.18|81.68|82.14|81.64|9
1735291910000|2024-12-27 09:31:50|82.11|81.61|82.11|81.61|82.11|81.61|82.1|81.6|5
1735291920000|2024-12-27 09:32:00|82.12|81.62|81.98|81.48|82.12|81.62|81.98|81.48|17
1735291930000|2024-12-27 09:32:10|81.99|81.49|82.02|81.52|82.02|81.52|81.97|81.47|13
1735291940000|2024-12-27 09:32:20|82.03|81.53|82|81.5|82.06|81.56|81.98|81.48|14
1735291950000|2024-12-27 09:32:30|82.01|81.51|82.08|81.58|82.08|81.58|82.01|81.51|10
1735291960000|2024-12-27 09:32:40|82.09|81.59|82.12|81.62|82.13|81.63|82.06|81.56|8
1735291970000|2024-12-27 09:32:50|82.13|81.63|82.05|81.55|82.13|81.63|81.99|81.49|16
1735291980000|2024-12-27 09:33:00|82.06|81.56|82.1|81.6|82.1|81.6|82.05|81.55|8
1735291990000|2024-12-27 09:33:10|82.13|81.63|82.01|81.51|82.14|81.64|81.99|81.49|19
1735292000000|2024-12-27 09:33:20|82.02|81.52|82.03|81.53|82.04|81.54|81.96|81.46|11
1735292010000|2024-12-27 09:33:30|82.02|81.52|81.96|81.46|82.02|81.52|81.95|81.45|7
1735292020000|2024-12-27 09:33:40|81.97|81.47|82.06|81.56|82.07|81.57|81.97|81.47|11
1735292030000|2024-12-27 09:33:50|82.07|81.57|81.93|81.43|82.07|81.57|81.93|81.43|11
1735292040000|2024-12-27 09:34:00|81.92|81.42|81.96|81.46|82.01|81.51|81.92|81.42|13
1735292050000|2024-12-27 09:34:10|81.95|81.45|81.9|81.4|81.95|81.45|81.9|81.4|7
1735292060000|2024-12-27 09:34:20|81.89|81.39|81.87|81.37|81.95|81.45|81.87|81.37|15
1735292070000|2024-12-27 09:34:30|81.89|81.39|81.95|81.45|81.95|81.45|81.89|81.39|14
1735292080000|2024-12-27 09:34:40|81.96|81.46|81.98|81.48|82|81.5|81.96|81.46|11
1735292090000|2024-12-27 09:34:50|81.99|81.49|82.03|81.53|82.03|81.53|81.99|81.49|11
1735292100000|2024-12-27 09:35:00|82.04|81.54|82.09|81.59|82.1|81.6|82.03|81.53|13
1735292110000|2024-12-27 09:35:10|82.08|81.58|82.14|81.64|82.14|81.64|82.08|81.58|11
1735292120000|2024-12-27 09:35:20|82.1|81.6|82.05|81.55|82.1|81.6|82.05|81.55|12
1735292130000|2024-12-27 09:35:30|82.04|81.54|82.02|81.52|82.05|81.55|82|81.5|17
1735292140000|2024-12-27 09:35:40|82.03|81.53|81.96|81.46|82.05|81.55|81.96|81.46|15
1735292150000|2024-12-27 09:35:50|81.97|81.47|81.99|81.49|81.99|81.49|81.94|81.44|11
1735292160000|2024-12-27 09:36:00|82|81.5|81.98|81.48|82.02|81.52|81.91|81.41|14
1735292170000|2024-12-27 09:36:10|81.97|81.47|81.86|81.36|81.97|81.47|81.86|81.36|12
1735292180000|2024-12-27 09:36:20|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735292190000|2024-12-27 09:36:30|81.87|81.37|81.94|81.44|81.94|81.44|81.87|81.37|17
1735292200000|2024-12-27 09:36:40|81.95|81.45|82.03|81.53|82.03|81.53|81.94|81.44|14
1735292210000|2024-12-27 09:36:50|82.01|81.51|82.01|81.51|82.01|81.51|81.97|81.47|12
1735292220000|2024-12-27 09:37:00|82.02|81.52|82.17|81.67|82.17|81.67|82.02|81.52|16
1735292230000|2024-12-27 09:37:10|82.14|81.64|82.19|81.69|82.19|81.69|82.08|81.58|16
1735292240000|2024-12-27 09:37:20|82.2|81.7|82.29|81.79|82.29|81.79|82.19|81.69|8
1735292250000|2024-12-27 09:37:30|82.28|81.78|82.27|81.77|82.28|81.78|82.23|81.73|12
1735292260000|2024-12-27 09:37:40|82.28|81.78|82.27|81.77|82.28|81.78|82.26|81.76|8
1735292270000|2024-12-27 09:37:50|82.29|81.79|82.29|81.79|82.31|81.81|82.29|81.79|11
1735292280000|2024-12-27 09:38:00|82.3|81.8|82.42|81.92|82.44|81.94|82.3|81.8|15
1735292290000|2024-12-27 09:38:10|82.43|81.93|82.36|81.86|82.45|81.95|82.36|81.86|11
1735292300000|2024-12-27 09:38:20|82.37|81.87|82.38|81.88|82.4|81.9|82.37|81.87|9
1735292310000|2024-12-27 09:38:30|82.37|81.87|82.38|81.88|82.38|81.88|82.34|81.84|6
1735292320000|2024-12-27 09:38:40|82.37|81.87|82.39|81.89|82.41|81.91|82.36|81.86|13
1735292330000|2024-12-27 09:38:50|82.4|81.9|82.44|81.94|82.46|81.96|82.4|81.9|10
1735292340000|2024-12-27 09:39:00|82.43|81.93|82.45|81.95|82.45|81.95|82.4|81.9|9
1735292350000|2024-12-27 09:39:10|82.44|81.94|82.3|81.8|82.44|81.94|82.29|81.79|18
1735292360000|2024-12-27 09:39:20|82.31|81.81|82.24|81.74|82.31|81.81|82.24|81.74|6
1735292370000|2024-12-27 09:39:30|82.23|81.73|82.24|81.74|82.25|81.75|82.2|81.7|15
1735292380000|2024-12-27 09:39:40|82.23|81.73|82.29|81.79|82.29|81.79|82.22|81.72|11
1735292390000|2024-12-27 09:39:50|82.31|81.81|82.38|81.88|82.4|81.9|82.31|81.81|12
1735292400000|2024-12-27 09:40:00|82.36|81.86|82.42|81.92|82.43|81.93|82.36|81.86|11
1735292410000|2024-12-27 09:40:10|82.41|81.91|82.4|81.9|82.42|81.92|82.37|81.87|9
1735292420000|2024-12-27 09:40:20|82.39|81.89|82.38|81.88|82.39|81.89|82.36|81.86|7
1735292430000|2024-12-27 09:40:30|82.36|81.86|82.35|81.85|82.36|81.86|82.34|81.84|3
1735292440000|2024-12-27 09:40:40|82.33|81.83|82.37|81.87|82.37|81.87|82.31|81.81|6
1735292450000|2024-12-27 09:40:50|82.38|81.88|82.4|81.9|82.41|81.91|82.38|81.88|4
1735292460000|2024-12-27 09:41:00|82.38|81.88|82.42|81.92|82.43|81.93|82.34|81.84|15
1735292470000|2024-12-27 09:41:10|82.39|81.89|82.46|81.96|82.47|81.97|82.39|81.89|12
1735292480000|2024-12-27 09:41:20|82.45|81.95|82.38|81.88|82.45|81.95|82.38|81.88|9
1735292490000|2024-12-27 09:41:30|82.39|81.89|82.44|81.94|82.45|81.95|82.39|81.89|8
1735292500000|2024-12-27 09:41:40|82.39|81.89|82.37|81.87|82.43|81.93|82.37|81.87|9
1735292510000|2024-12-27 09:41:50|82.4|81.9|82.36|81.86|82.4|81.9|82.33|81.83|11
1735292520000|2024-12-27 09:42:00|82.35|81.85|82.3|81.8|82.35|81.85|82.29|81.79|9
1735292530000|2024-12-27 09:42:10|82.29|81.79|82.32|81.82|82.33|81.83|82.27|81.77|13
1735292540000|2024-12-27 09:42:20|82.31|81.81|82.32|81.82|82.38|81.88|82.31|81.81|18
1735292550000|2024-12-27 09:42:30|82.3|81.8|82.33|81.83|82.33|81.83|82.3|81.8|8
1735292560000|2024-12-27 09:42:40|82.31|81.81|82.32|81.82|82.32|81.82|82.28|81.78|9
1735292570000|2024-12-27 09:42:50|82.31|81.81|82.36|81.86|82.38|81.88|82.31|81.81|8
1735292580000|2024-12-27 09:43:00|82.37|81.87|82.37|81.87|82.38|81.88|82.34|81.84|9
1735292590000|2024-12-27 09:43:10|82.38|81.88|82.3|81.8|82.38|81.88|82.3|81.8|11
1735292600000|2024-12-27 09:43:20|82.29|81.79|82.33|81.83|82.33|81.83|82.28|81.78|8
1735292610000|2024-12-27 09:43:30|82.32|81.82|82.31|81.81|82.33|81.83|82.31|81.81|6
1735292630000|2024-12-27 09:43:50|82.32|81.82|82.32|81.82|82.35|81.85|82.31|81.81|9
1735292640000|2024-12-27 09:44:00|82.33|81.83|82.31|81.81|82.34|81.84|82.3|81.8|6
1735292650000|2024-12-27 09:44:10|82.3|81.8|82.29|81.79|82.3|81.8|82.27|81.77|5
1735292660000|2024-12-27 09:44:20|82.27|81.77|82.23|81.73|82.28|81.78|82.2|81.7|14
1735292670000|2024-12-27 09:44:30|82.21|81.71|82.23|81.73|82.23|81.73|82.21|81.71|3
1735292680000|2024-12-27 09:44:40|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|4
1735292690000|2024-12-27 09:44:50|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735292700000|2024-12-27 09:45:00|82.23|81.73|82.24|81.74|82.24|81.74|82.23|81.73|2
1735292710000|2024-12-27 09:45:10|82.23|81.73|82.27|81.77|82.28|81.78|82.19|81.69|11
1735292720000|2024-12-27 09:45:20|82.28|81.78|82.29|81.79|82.32|81.82|82.28|81.78|4
1735292730000|2024-12-27 09:45:30|82.32|81.82|82.38|81.88|82.42|81.92|82.32|81.82|9
1735292740000|2024-12-27 09:45:40|82.4|81.9|82.36|81.86|82.4|81.9|82.33|81.83|11
1735292750000|2024-12-27 09:45:50|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735292760000|2024-12-27 09:46:00|82.34|81.84|82.33|81.83|82.37|81.87|82.28|81.78|14
1735292770000|2024-12-27 09:46:10|82.31|81.81|82.34|81.84|82.34|81.84|82.3|81.8|8
1735292790000|2024-12-27 09:46:30|82.35|81.85|82.29|81.79|82.35|81.85|82.29|81.79|4
1735292800000|2024-12-27 09:46:40|82.28|81.78|82.25|81.75|82.29|81.79|82.24|81.74|6
1735292810000|2024-12-27 09:46:50|82.27|81.77|82.25|81.75|82.3|81.8|82.25|81.75|12
1735292840000|2024-12-27 09:47:20|82.26|81.76|82.27|81.77|82.29|81.79|82.26|81.76|5
1735292850000|2024-12-27 09:47:30|82.28|81.78|82.33|81.83|82.33|81.83|82.28|81.78|5
1735292860000|2024-12-27 09:47:40|82.34|81.84|82.4|81.9|82.4|81.9|82.34|81.84|11
1735292870000|2024-12-27 09:47:50|82.39|81.89|82.36|81.86|82.4|81.9|82.36|81.86|9
1735292880000|2024-12-27 09:48:00|82.37|81.87|82.41|81.91|82.42|81.92|82.37|81.87|6
1735292890000|2024-12-27 09:48:10|82.42|81.92|82.39|81.89|82.46|81.96|82.39|81.89|9
1735292900000|2024-12-27 09:48:20|82.38|81.88|82.35|81.85|82.38|81.88|82.35|81.85|6
1735292910000|2024-12-27 09:48:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|6
1735292930000|2024-12-27 09:48:50|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735292940000|2024-12-27 09:49:00|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735292950000|2024-12-27 09:49:10|82.36|81.86|82.36|81.86|82.36|81.86|82.35|81.85|3
1735292960000|2024-12-27 09:49:20|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|4
1735292970000|2024-12-27 09:49:30|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|5
1735292980000|2024-12-27 09:49:40|82.36|81.86|82.37|81.87|82.38|81.88|82.36|81.86|4
1735292990000|2024-12-27 09:49:50|82.38|81.88|82.34|81.84|82.38|81.88|82.34|81.84|5
1735293010000|2024-12-27 09:50:10|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735293020000|2024-12-27 09:50:20|82.25|81.75|82.24|81.74|82.29|81.79|82.22|81.72|12
1735293030000|2024-12-27 09:50:30|82.25|81.75|82.23|81.73|82.25|81.75|82.23|81.73|4
1735293040000|2024-12-27 09:50:40|82.2|81.7|82.19|81.69|82.2|81.7|82.18|81.68|5
1735293050000|2024-12-27 09:50:50|82.16|81.66|82.16|81.66|82.17|81.67|82.16|81.66|3
1735293060000|2024-12-27 09:51:00|82.17|81.67|82.15|81.65|82.17|81.67|82.15|81.65|4
1735293070000|2024-12-27 09:51:10|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|4
1735293080000|2024-12-27 09:51:20|82.16|81.66|82.15|81.65|82.18|81.68|82.14|81.64|7
1735293090000|2024-12-27 09:51:30|82.16|81.66|82.18|81.68|82.22|81.72|82.15|81.65|13
1735293100000|2024-12-27 09:51:40|82.19|81.69|82.22|81.72|82.23|81.73|82.18|81.68|11
1735293110000|2024-12-27 09:51:50|82.23|81.73|82.24|81.74|82.25|81.75|82.23|81.73|4
1735293120000|2024-12-27 09:52:00|82.23|81.73|82.33|81.83|82.33|81.83|82.23|81.73|17
1735293130000|2024-12-27 09:52:10|82.32|81.82|82.24|81.74|82.32|81.82|82.24|81.74|10
1735293140000|2024-12-27 09:52:20|82.23|81.73|82.19|81.69|82.23|81.73|82.19|81.69|2
1735293150000|2024-12-27 09:52:30|82.2|81.7|82.23|81.73|82.23|81.73|82.19|81.69|5
1735293160000|2024-12-27 09:52:40|82.22|81.72|82.17|81.67|82.22|81.72|82.17|81.67|5
1735293170000|2024-12-27 09:52:50|82.16|81.66|82.13|81.63|82.16|81.66|82.13|81.63|4
1735293180000|2024-12-27 09:53:00|82.09|81.59|82|81.5|82.09|81.59|82|81.5|6
1735293190000|2024-12-27 09:53:10|81.99|81.49|82.04|81.54|82.05|81.55|81.99|81.49|5
1735293200000|2024-12-27 09:53:20|82.05|81.55|82.09|81.59|82.09|81.59|82.05|81.55|7
1735293210000|2024-12-27 09:53:30|82.08|81.58|82.07|81.57|82.09|81.59|82.07|81.57|5
1735293220000|2024-12-27 09:53:40|82.06|81.56|82.07|81.57|82.07|81.57|82.03|81.53|8
1735293230000|2024-12-27 09:53:50|82.06|81.56|82.07|81.57|82.09|81.59|82.06|81.56|9
1735293240000|2024-12-27 09:54:00|82.08|81.58|82.09|81.59|82.09|81.59|82.07|81.57|4
1735293250000|2024-12-27 09:54:10|82.08|81.58|82|81.5|82.08|81.58|82|81.5|10
1735293260000|2024-12-27 09:54:20|81.98|81.48|81.89|81.39|81.98|81.48|81.89|81.39|9
1735293270000|2024-12-27 09:54:30|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735293280000|2024-12-27 09:54:40|81.89|81.39|81.87|81.37|81.9|81.4|81.87|81.37|4
1735293290000|2024-12-27 09:54:50|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735293300000|2024-12-27 09:55:00|81.87|81.37|81.97|81.47|81.97|81.47|81.87|81.37|8
1735293310000|2024-12-27 09:55:10|81.96|81.46|81.98|81.48|81.98|81.48|81.96|81.46|3
1735293320000|2024-12-27 09:55:20|81.99|81.49|81.94|81.44|82|81.5|81.94|81.44|7
1735293330000|2024-12-27 09:55:30|81.93|81.43|81.92|81.42|81.93|81.43|81.9|81.4|9
1735293340000|2024-12-27 09:55:40|81.91|81.41|81.95|81.45|81.95|81.45|81.91|81.41|11
1735293350000|2024-12-27 09:55:50|81.93|81.43|82.02|81.52|82.04|81.54|81.93|81.43|10
1735293360000|2024-12-27 09:56:00|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735293370000|2024-12-27 09:56:10|82.02|81.52|82.05|81.55|82.05|81.55|82.01|81.51|6
1735293380000|2024-12-27 09:56:20|82.04|81.54|82.01|81.51|82.06|81.56|82.01|81.51|6
1735293390000|2024-12-27 09:56:30|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735293400000|2024-12-27 09:56:40|81.99|81.49|81.96|81.46|81.99|81.49|81.96|81.46|3
1735293410000|2024-12-27 09:56:50|81.97|81.47|81.92|81.42|81.97|81.47|81.89|81.39|9
1735293420000|2024-12-27 09:57:00|81.91|81.41|81.86|81.36|81.92|81.42|81.86|81.36|8
1735293430000|2024-12-27 09:57:10|81.87|81.37|81.86|81.36|81.88|81.38|81.86|81.36|4
1735293460000|2024-12-27 09:57:40|81.8|81.3|81.8|81.3|81.8|81.3|81.73|81.23|8
1735293470000|2024-12-27 09:57:50|81.79|81.29|81.79|81.29|81.83|81.33|81.79|81.29|9
1735293490000|2024-12-27 09:58:10|81.77|81.27|81.79|81.29|81.8|81.3|81.77|81.27|5
1735293500000|2024-12-27 09:58:20|81.81|81.31|81.95|81.45|81.95|81.45|81.81|81.31|13
1735293510000|2024-12-27 09:58:30|81.93|81.43|81.91|81.41|81.95|81.45|81.91|81.41|6
1735293520000|2024-12-27 09:58:40|81.92|81.42|81.94|81.44|81.94|81.44|81.92|81.42|5
1735293530000|2024-12-27 09:58:50|81.93|81.43|81.97|81.47|81.97|81.47|81.93|81.43|4
1735293540000|2024-12-27 09:59:00|81.98|81.48|81.97|81.47|81.99|81.49|81.97|81.47|3
1735293550000|2024-12-27 09:59:10|81.96|81.46|81.96|81.46|81.96|81.46|81.94|81.44|6
1735293560000|2024-12-27 09:59:20|81.95|81.45|81.91|81.41|81.95|81.45|81.89|81.39|6
1735293570000|2024-12-27 09:59:30|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|3
1735293580000|2024-12-27 09:59:40|81.89|81.39|81.88|81.38|81.9|81.4|81.88|81.38|4
1735293590000|2024-12-27 09:59:50|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735293600000|2024-12-27 10:00:00|81.89|81.39|81.92|81.42|81.94|81.44|81.89|81.39|11
1735293610000|2024-12-27 10:00:10|81.91|81.41|81.95|81.45|81.95|81.45|81.89|81.39|8
1735293620000|2024-12-27 10:00:20|81.94|81.44|81.89|81.39|81.96|81.46|81.88|81.38|11
1735293630000|2024-12-27 10:00:30|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|6
1735293640000|2024-12-27 10:00:40|81.91|81.41|81.9|81.4|81.93|81.43|81.9|81.4|8
1735293650000|2024-12-27 10:00:50|81.91|81.41|81.91|81.41|81.93|81.43|81.91|81.41|4
1735293660000|2024-12-27 10:01:00|81.9|81.4|81.91|81.41|81.92|81.42|81.9|81.4|8
1735293670000|2024-12-27 10:01:10|81.92|81.42|81.9|81.4|81.92|81.42|81.89|81.39|8
1735293680000|2024-12-27 10:01:20|81.91|81.41|81.93|81.43|81.95|81.45|81.91|81.41|8
1735293690000|2024-12-27 10:01:30|81.94|81.44|81.97|81.47|81.97|81.47|81.93|81.43|8
1735293700000|2024-12-27 10:01:40|81.96|81.46|81.98|81.48|81.99|81.49|81.95|81.45|7
1735293710000|2024-12-27 10:01:50|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735293740000|2024-12-27 10:02:20|81.96|81.46|81.93|81.43|81.96|81.46|81.89|81.39|11
1735293750000|2024-12-27 10:02:30|81.92|81.42|81.9|81.4|81.92|81.42|81.86|81.36|12
1735293760000|2024-12-27 10:02:40|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|3
1735293770000|2024-12-27 10:02:50|81.88|81.38|81.85|81.35|81.88|81.38|81.85|81.35|4
1735293780000|2024-12-27 10:03:00|81.84|81.34|81.84|81.34|81.85|81.35|81.8|81.3|9
1735293790000|2024-12-27 10:03:10|81.83|81.33|81.87|81.37|81.88|81.38|81.81|81.31|8
1735293800000|2024-12-27 10:03:20|81.86|81.36|81.93|81.43|81.94|81.44|81.85|81.35|9
1735293810000|2024-12-27 10:03:30|81.94|81.44|81.92|81.42|81.94|81.44|81.92|81.42|3
1735293820000|2024-12-27 10:03:40|81.93|81.43|81.84|81.34|81.93|81.43|81.83|81.33|9
1735293830000|2024-12-27 10:03:50|81.83|81.33|81.78|81.28|81.83|81.33|81.76|81.26|5
1735293840000|2024-12-27 10:04:00|81.8|81.3|81.83|81.33|81.83|81.33|81.79|81.29|9
1735293850000|2024-12-27 10:04:10|81.82|81.32|81.82|81.32|81.86|81.36|81.82|81.32|7
1735293860000|2024-12-27 10:04:20|81.83|81.33|81.83|81.33|81.83|81.33|81.82|81.32|3
1735293870000|2024-12-27 10:04:30|81.81|81.31|81.84|81.34|81.84|81.34|81.8|81.3|8
1735293880000|2024-12-27 10:04:40|81.85|81.35|81.84|81.34|81.86|81.36|81.84|81.34|6
1735293890000|2024-12-27 10:04:50|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|4
1735293900000|2024-12-27 10:05:00|81.84|81.34|81.81|81.31|81.84|81.34|81.78|81.28|11
1735293910000|2024-12-27 10:05:10|81.82|81.32|81.87|81.37|81.87|81.37|81.82|81.32|10
1735293920000|2024-12-27 10:05:20|81.88|81.38|81.92|81.42|81.92|81.42|81.88|81.38|3
1735293930000|2024-12-27 10:05:30|81.93|81.43|81.92|81.42|81.93|81.43|81.91|81.41|3
1735293940000|2024-12-27 10:05:40|81.91|81.41|81.85|81.35|81.91|81.41|81.85|81.35|7
1735293950000|2024-12-27 10:05:50|81.86|81.36|81.86|81.36|81.86|81.36|81.84|81.34|6
1735293960000|2024-12-27 10:06:00|81.85|81.35|81.81|81.31|81.85|81.35|81.81|81.31|5
1735293970000|2024-12-27 10:06:10|81.82|81.32|81.84|81.34|81.85|81.35|81.82|81.32|6
1735293980000|2024-12-27 10:06:20|81.85|81.35|81.82|81.32|81.88|81.38|81.82|81.32|10
1735293990000|2024-12-27 10:06:30|81.81|81.31|81.8|81.3|81.81|81.31|81.79|81.29|4
1735294000000|2024-12-27 10:06:40|81.79|81.29|81.77|81.27|81.8|81.3|81.77|81.27|5
1735294010000|2024-12-27 10:06:50|81.79|81.29|81.86|81.36|81.86|81.36|81.79|81.29|7
1735294020000|2024-12-27 10:07:00|81.87|81.37|81.89|81.39|81.9|81.4|81.82|81.32|9
1735294030000|2024-12-27 10:07:10|81.88|81.38|81.83|81.33|81.88|81.38|81.83|81.33|8
1735294040000|2024-12-27 10:07:20|81.84|81.34|81.84|81.34|81.86|81.36|81.84|81.34|3
1735294050000|2024-12-27 10:07:30|81.85|81.35|81.82|81.32|81.85|81.35|81.82|81.32|6
1735294060000|2024-12-27 10:07:40|81.81|81.31|81.83|81.33|81.84|81.34|81.78|81.28|11
1735294070000|2024-12-27 10:07:50|81.82|81.32|81.8|81.3|81.83|81.33|81.8|81.3|5
1735294080000|2024-12-27 10:08:00|81.81|81.31|81.79|81.29|81.81|81.31|81.77|81.27|6
1735294090000|2024-12-27 10:08:10|81.81|81.31|81.83|81.33|81.83|81.33|81.81|81.31|2
1735294100000|2024-12-27 10:08:20|81.82|81.32|81.83|81.33|81.83|81.33|81.82|81.32|2
1735294110000|2024-12-27 10:08:30|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|4
1735294120000|2024-12-27 10:08:40|81.82|81.32|81.77|81.27|81.82|81.32|81.77|81.27|6
1735294130000|2024-12-27 10:08:50|81.78|81.28|81.75|81.25|81.78|81.28|81.75|81.25|4
1735294140000|2024-12-27 10:09:00|81.74|81.24|81.78|81.28|81.78|81.28|81.73|81.23|6
1735294150000|2024-12-27 10:09:10|81.79|81.29|81.77|81.27|81.79|81.29|81.75|81.25|7
1735294160000|2024-12-27 10:09:20|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735294180000|2024-12-27 10:09:40|81.79|81.29|81.83|81.33|81.83|81.33|81.79|81.29|2
1735294190000|2024-12-27 10:09:50|81.85|81.35|81.88|81.38|81.9|81.4|81.85|81.35|7
1735294200000|2024-12-27 10:10:00|81.89|81.39|81.8|81.3|81.89|81.39|81.8|81.3|11
1735294210000|2024-12-27 10:10:10|81.81|81.31|81.82|81.32|81.83|81.33|81.75|81.25|15
1735294220000|2024-12-27 10:10:20|81.8|81.3|81.77|81.27|81.8|81.3|81.77|81.27|6
1735294230000|2024-12-27 10:10:30|81.78|81.28|81.67|81.17|81.78|81.28|81.67|81.17|15
1735294240000|2024-12-27 10:10:40|81.66|81.16|81.66|81.16|81.66|81.16|81.64|81.14|8
1735294250000|2024-12-27 10:10:50|81.65|81.15|81.62|81.12|81.65|81.15|81.61|81.11|6
1735294260000|2024-12-27 10:11:00|81.61|81.11|81.58|81.08|81.62|81.12|81.57|81.07|9
1735294270000|2024-12-27 10:11:10|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|4
1735294280000|2024-12-27 10:11:20|81.55|81.05|81.56|81.06|81.56|81.06|81.54|81.04|4
1735294290000|2024-12-27 10:11:30|81.54|81.04|81.54|81.04|81.55|81.05|81.54|81.04|3
1735294300000|2024-12-27 10:11:40|81.53|81.03|81.51|81.01|81.53|81.03|81.5|81|3
1735294310000|2024-12-27 10:11:50|81.53|81.03|81.55|81.05|81.57|81.07|81.53|81.03|6
1735294320000|2024-12-27 10:12:00|81.54|81.04|81.5|81|81.54|81.04|81.5|81|6
1735294330000|2024-12-27 10:12:10|81.49|80.99|81.52|81.02|81.53|81.03|81.48|80.98|5
1735294340000|2024-12-27 10:12:20|81.53|81.03|81.5|81|81.53|81.03|81.5|81|4
1735294350000|2024-12-27 10:12:30|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735294360000|2024-12-27 10:12:40|81.51|81.01|81.49|80.99|81.51|81.01|81.49|80.99|7
1735294370000|2024-12-27 10:12:50|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735294380000|2024-12-27 10:13:00|81.49|80.99|81.53|81.03|81.54|81.04|81.49|80.99|5
1735294390000|2024-12-27 10:13:10|81.52|81.02|81.51|81.01|81.52|81.02|81.51|81.01|2
1735294400000|2024-12-27 10:13:20|81.5|81|81.49|80.99|81.5|81|81.48|80.98|4
1735294410000|2024-12-27 10:13:30|81.5|81|81.52|81.02|81.54|81.04|81.5|81|6
1735294420000|2024-12-27 10:13:40|81.51|81.01|81.51|81.01|81.51|81.01|81.49|80.99|6
1735294430000|2024-12-27 10:13:50|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735294440000|2024-12-27 10:14:00|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735294450000|2024-12-27 10:14:10|81.5|81|81.48|80.98|81.53|81.03|81.48|80.98|11
1735294470000|2024-12-27 10:14:30|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|4
1735294490000|2024-12-27 10:14:50|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735294500000|2024-12-27 10:15:00|81.48|80.98|81.56|81.06|81.59|81.09|81.48|80.98|14
1735294510000|2024-12-27 10:15:10|81.57|81.07|81.64|81.14|81.64|81.14|81.56|81.06|14
1735294520000|2024-12-27 10:15:20|81.65|81.15|81.73|81.23|81.73|81.23|81.64|81.14|11
1735294530000|2024-12-27 10:15:30|81.72|81.22|81.73|81.23|81.73|81.23|81.69|81.19|10
1735294540000|2024-12-27 10:15:40|81.74|81.24|81.75|81.25|81.75|81.25|81.73|81.23|6
1735294550000|2024-12-27 10:15:50|81.8|81.3|81.86|81.36|81.86|81.36|81.8|81.3|4
1735294560000|2024-12-27 10:16:00|81.87|81.37|81.92|81.42|81.92|81.42|81.87|81.37|7
1735294570000|2024-12-27 10:16:10|81.93|81.43|81.93|81.43|81.94|81.44|81.89|81.39|11
1735294580000|2024-12-27 10:16:20|81.95|81.45|81.92|81.42|81.95|81.45|81.92|81.42|4
1735294590000|2024-12-27 10:16:30|81.9|81.4|81.86|81.36|81.9|81.4|81.85|81.35|5
1735294600000|2024-12-27 10:16:40|81.85|81.35|81.81|81.31|81.85|81.35|81.8|81.3|9
1735294610000|2024-12-27 10:16:50|81.8|81.3|81.77|81.27|81.8|81.3|81.77|81.27|4
1735294620000|2024-12-27 10:17:00|81.76|81.26|81.74|81.24|81.76|81.26|81.73|81.23|7
1735294630000|2024-12-27 10:17:10|81.75|81.25|81.77|81.27|81.78|81.28|81.75|81.25|10
1735294640000|2024-12-27 10:17:20|81.76|81.26|81.76|81.26|81.77|81.27|81.75|81.25|5
1735294650000|2024-12-27 10:17:30|81.75|81.25|81.76|81.26|81.76|81.26|81.75|81.25|2
1735294660000|2024-12-27 10:17:40|81.75|81.25|81.73|81.23|81.75|81.25|81.72|81.22|5
1735294670000|2024-12-27 10:17:50|81.74|81.24|81.68|81.18|81.74|81.24|81.68|81.18|3
1735294680000|2024-12-27 10:18:00|81.69|81.19|81.68|81.18|81.7|81.2|81.64|81.14|10
1735294690000|2024-12-27 10:18:10|81.69|81.19|81.68|81.18|81.74|81.24|81.68|81.18|9
1735294700000|2024-12-27 10:18:20|81.69|81.19|81.69|81.19|81.7|81.2|81.69|81.19|5
1735294710000|2024-12-27 10:18:30|81.68|81.18|81.58|81.08|81.68|81.18|81.58|81.08|10
1735294720000|2024-12-27 10:18:40|81.59|81.09|81.61|81.11|81.61|81.11|81.59|81.09|3
1735294730000|2024-12-27 10:18:50|81.6|81.1|81.65|81.15|81.66|81.16|81.6|81.1|8
1735294740000|2024-12-27 10:19:00|81.64|81.14|81.64|81.14|81.66|81.16|81.62|81.12|8
1735294750000|2024-12-27 10:19:10|81.65|81.15|81.64|81.14|81.66|81.16|81.64|81.14|4
1735294760000|2024-12-27 10:19:20|81.63|81.13|81.65|81.15|81.65|81.15|81.59|81.09|8
1735294770000|2024-12-27 10:19:30|81.64|81.14|81.63|81.13|81.64|81.14|81.62|81.12|3
1735294780000|2024-12-27 10:19:40|81.62|81.12|81.61|81.11|81.63|81.13|81.61|81.11|4
1735294790000|2024-12-27 10:19:50|81.62|81.12|81.59|81.09|81.62|81.12|81.57|81.07|7
1735294800000|2024-12-27 10:20:00|81.58|81.08|81.57|81.07|81.59|81.09|81.57|81.07|8
1735294820000|2024-12-27 10:20:20|81.58|81.08|81.62|81.12|81.62|81.12|81.58|81.08|5
1735294830000|2024-12-27 10:20:30|81.61|81.11|81.58|81.08|81.62|81.12|81.58|81.08|8
1735294840000|2024-12-27 10:20:40|81.57|81.07|81.55|81.05|81.57|81.07|81.55|81.05|5
1735294850000|2024-12-27 10:20:50|81.56|81.06|81.59|81.09|81.62|81.12|81.56|81.06|9
1735294860000|2024-12-27 10:21:00|81.6|81.1|81.59|81.09|81.6|81.1|81.59|81.09|2
1735294870000|2024-12-27 10:21:10|81.58|81.08|81.58|81.08|81.6|81.1|81.57|81.07|8
1735294880000|2024-12-27 10:21:20|81.59|81.09|81.59|81.09|81.59|81.09|81.59|81.09|1
1735294890000|2024-12-27 10:21:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735294900000|2024-12-27 10:21:40|81.56|81.06|81.54|81.04|81.56|81.06|81.54|81.04|3
1735294910000|2024-12-27 10:21:50|81.53|81.03|81.55|81.05|81.55|81.05|81.53|81.03|3
1735294920000|2024-12-27 10:22:00|81.54|81.04|81.53|81.03|81.54|81.04|81.52|81.02|4
1735294930000|2024-12-27 10:22:10|81.52|81.02|81.48|80.98|81.52|81.02|81.47|80.97|5
1735294940000|2024-12-27 10:22:20|81.47|80.97|81.45|80.95|81.47|80.97|81.44|80.94|5
1735294950000|2024-12-27 10:22:30|81.46|80.96|81.45|80.95|81.46|80.96|81.45|80.95|2
1735294960000|2024-12-27 10:22:40|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735294970000|2024-12-27 10:22:50|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735294980000|2024-12-27 10:23:00|81.42|80.92|81.42|80.92|81.42|80.92|81.42|80.92|1
1735294990000|2024-12-27 10:23:10|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735295000000|2024-12-27 10:23:20|81.44|80.94|81.44|80.94|81.46|80.96|81.43|80.93|6
1735295020000|2024-12-27 10:23:40|81.43|80.93|81.38|80.88|81.43|80.93|81.38|80.88|4
1735295030000|2024-12-27 10:23:50|81.37|80.87|81.35|80.85|81.37|80.87|81.35|80.85|5
1735295040000|2024-12-27 10:24:00|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|3
1735295050000|2024-12-27 10:24:10|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|5
1735295060000|2024-12-27 10:24:20|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735295070000|2024-12-27 10:24:30|81.28|80.78|81.26|80.76|81.28|80.78|81.25|80.75|7
1735295080000|2024-12-27 10:24:40|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735295090000|2024-12-27 10:24:50|81.25|80.75|81.28|80.78|81.29|80.79|81.23|80.73|10
1735295100000|2024-12-27 10:25:00|81.27|80.77|81.33|80.83|81.33|80.83|81.27|80.77|9
1735295110000|2024-12-27 10:25:10|81.32|80.82|81.28|80.78|81.33|80.83|81.28|80.78|6
1735295120000|2024-12-27 10:25:20|81.29|80.79|81.33|80.83|81.33|80.83|81.29|80.79|4
1735295130000|2024-12-27 10:25:30|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735295140000|2024-12-27 10:25:40|81.32|80.82|81.29|80.79|81.32|80.82|81.28|80.78|4
1735295150000|2024-12-27 10:25:50|81.28|80.78|81.3|80.8|81.3|80.8|81.28|80.78|7
1735295160000|2024-12-27 10:26:00|81.31|80.81|81.36|80.86|81.36|80.86|81.31|80.81|6
1735295170000|2024-12-27 10:26:10|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735295180000|2024-12-27 10:26:20|81.34|80.84|81.31|80.81|81.34|80.84|81.31|80.81|6
1735295190000|2024-12-27 10:26:30|81.32|80.82|81.29|80.79|81.32|80.82|81.29|80.79|4
1735295200000|2024-12-27 10:26:40|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735295210000|2024-12-27 10:26:50|81.24|80.74|81.18|80.68|81.24|80.74|81.18|80.68|13
1735295220000|2024-12-27 10:27:00|81.19|80.69|81.21|80.71|81.22|80.72|81.19|80.69|3
1735295230000|2024-12-27 10:27:10|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|7
1735295240000|2024-12-27 10:27:20|81.2|80.7|81.21|80.71|81.23|80.73|81.2|80.7|8
1735295250000|2024-12-27 10:27:30|81.19|80.69|81.17|80.67|81.2|80.7|81.17|80.67|7
1735295260000|2024-12-27 10:27:40|81.16|80.66|81.11|80.61|81.16|80.66|81.1|80.6|7
1735295270000|2024-12-27 10:27:50|81.12|80.62|81.08|80.58|81.13|80.63|81.06|80.56|12
1735295280000|2024-12-27 10:28:00|81.07|80.57|81.03|80.53|81.08|80.58|81.03|80.53|7
1735295290000|2024-12-27 10:28:10|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|6
1735295300000|2024-12-27 10:28:20|81|80.5|81.04|80.54|81.05|80.55|81|80.5|5
1735295310000|2024-12-27 10:28:30|81.03|80.53|80.99|80.49|81.03|80.53|80.98|80.48|13
1735295320000|2024-12-27 10:28:40|80.98|80.48|81.03|80.53|81.03|80.53|80.98|80.48|5
1735295330000|2024-12-27 10:28:50|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735295350000|2024-12-27 10:29:10|81.03|80.53|81.03|80.53|81.04|80.54|81.01|80.51|8
1735295360000|2024-12-27 10:29:20|81.04|80.54|81.08|80.58|81.08|80.58|81.03|80.53|5
1735295370000|2024-12-27 10:29:30|81.1|80.6|81.08|80.58|81.1|80.6|81.06|80.56|10
1735295380000|2024-12-27 10:29:40|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735295390000|2024-12-27 10:29:50|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735295400000|2024-12-27 10:30:00|81.06|80.56|81.14|80.64|81.14|80.64|81.06|80.56|11
1735295410000|2024-12-27 10:30:10|81.15|80.65|81.21|80.71|81.23|80.73|81.15|80.65|21
1735295420000|2024-12-27 10:30:20|81.18|80.68|81.23|80.73|81.23|80.73|81.18|80.68|9
1735295430000|2024-12-27 10:30:30|81.21|80.71|81.1|80.6|81.21|80.71|81.1|80.6|8
1735295440000|2024-12-27 10:30:40|81.13|80.63|81.09|80.59|81.15|80.65|81.09|80.59|6
1735295450000|2024-12-27 10:30:50|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|4
1735295460000|2024-12-27 10:31:00|81.05|80.55|80.97|80.47|81.07|80.57|80.97|80.47|12
1735295470000|2024-12-27 10:31:10|80.96|80.46|80.88|80.38|80.96|80.46|80.88|80.38|8
1735295480000|2024-12-27 10:31:20|80.91|80.41|80.89|80.39|80.92|80.42|80.88|80.38|9
1735295490000|2024-12-27 10:31:30|80.88|80.38|80.88|80.38|80.89|80.39|80.87|80.37|5
1735295500000|2024-12-27 10:31:40|80.89|80.39|80.94|80.44|80.94|80.44|80.89|80.39|6
1735295510000|2024-12-27 10:31:50|80.93|80.43|80.88|80.38|80.93|80.43|80.88|80.38|3
1735295520000|2024-12-27 10:32:00|80.87|80.37|80.8|80.3|80.87|80.37|80.79|80.29|11
1735295530000|2024-12-27 10:32:10|80.79|80.29|80.77|80.27|80.79|80.29|80.75|80.25|10
1735295540000|2024-12-27 10:32:20|80.75|80.25|80.79|80.29|80.83|80.33|80.75|80.25|14
1735295550000|2024-12-27 10:32:30|80.78|80.28|80.71|80.21|80.78|80.28|80.71|80.21|9
1735295560000|2024-12-27 10:32:40|80.69|80.19|80.71|80.21|80.72|80.22|80.68|80.18|10
1735295570000|2024-12-27 10:32:50|80.7|80.2|80.7|80.2|80.7|80.2|80.68|80.18|5
1735295580000|2024-12-27 10:33:00|80.69|80.19|80.66|80.16|80.74|80.24|80.66|80.16|17
1735295590000|2024-12-27 10:33:10|80.65|80.15|80.7|80.2|80.7|80.2|80.65|80.15|9
1735295600000|2024-12-27 10:33:20|80.68|80.18|80.7|80.2|80.71|80.21|80.68|80.18|8
1735295610000|2024-12-27 10:33:30|80.71|80.21|80.71|80.21|80.72|80.22|80.69|80.19|7
1735295620000|2024-12-27 10:33:40|80.69|80.19|80.77|80.27|80.77|80.27|80.69|80.19|8
1735295630000|2024-12-27 10:33:50|80.76|80.26|80.68|80.18|80.76|80.26|80.67|80.17|7
1735295640000|2024-12-27 10:34:00|80.67|80.17|80.62|80.12|80.67|80.17|80.59|80.09|11
1735295650000|2024-12-27 10:34:10|80.63|80.13|80.58|80.08|80.63|80.13|80.55|80.05|12
1735295660000|2024-12-27 10:34:20|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|4
1735295670000|2024-12-27 10:34:30|80.57|80.07|80.56|80.06|80.58|80.08|80.55|80.05|11
1735295680000|2024-12-27 10:34:40|80.55|80.05|80.56|80.06|80.56|80.06|80.54|80.04|6
1735295690000|2024-12-27 10:34:50|80.55|80.05|80.5|80|80.55|80.05|80.5|80|6
1735295700000|2024-12-27 10:35:00|80.51|80.01|80.5|80|80.56|80.06|80.5|80|7
1735295710000|2024-12-27 10:35:10|80.49|79.99|80.46|79.96|80.5|80|80.46|79.96|7
1735295720000|2024-12-27 10:35:20|80.47|79.97|80.48|79.98|80.49|79.99|80.47|79.97|3
1735295730000|2024-12-27 10:35:30|80.49|79.99|80.53|80.03|80.53|80.03|80.48|79.98|7
1735295740000|2024-12-27 10:35:40|80.54|80.04|80.59|80.09|80.64|80.14|80.54|80.04|17
1735295750000|2024-12-27 10:35:50|80.61|80.11|80.67|80.17|80.69|80.19|80.61|80.11|12
1735295760000|2024-12-27 10:36:00|80.65|80.15|80.57|80.07|80.65|80.15|80.57|80.07|6
1735295770000|2024-12-27 10:36:10|80.55|80.05|80.5|80|80.58|80.08|80.5|80|12
1735295780000|2024-12-27 10:36:20|80.51|80.01|80.52|80.02|80.54|80.04|80.51|80.01|10
1735295790000|2024-12-27 10:36:30|80.53|80.03|80.5|80|80.53|80.03|80.5|80|5
1735295800000|2024-12-27 10:36:40|80.49|79.99|80.5|80|80.51|80.01|80.49|79.99|4
1735295810000|2024-12-27 10:36:50|80.51|80.01|80.49|79.99|80.52|80.02|80.49|79.99|4
1735295820000|2024-12-27 10:37:00|80.5|80|80.46|79.96|80.5|80|80.46|79.96|4
1735295830000|2024-12-27 10:37:10|80.49|79.99|80.5|80|80.53|80.03|80.48|79.98|11
1735295840000|2024-12-27 10:37:20|80.51|80.01|80.53|80.03|80.54|80.04|80.5|80|7
1735295850000|2024-12-27 10:37:30|80.54|80.04|80.54|80.04|80.56|80.06|80.51|80.01|9
1735295860000|2024-12-27 10:37:40|80.56|80.06|80.46|79.96|80.57|80.07|80.46|79.96|10
1735295870000|2024-12-27 10:37:50|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1735295880000|2024-12-27 10:38:00|80.47|79.97|80.51|80.01|80.52|80.02|80.47|79.97|7
1735295890000|2024-12-27 10:38:10|80.52|80.02|80.51|80.01|80.54|80.04|80.5|80|13
1735295900000|2024-12-27 10:38:20|80.5|80|80.5|80|80.52|80.02|80.5|80|7
1735295910000|2024-12-27 10:38:30|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735295920000|2024-12-27 10:38:40|80.5|80|80.51|80.01|80.52|80.02|80.5|80|3
1735295930000|2024-12-27 10:38:50|80.5|80|80.45|79.95|80.5|80|80.45|79.95|5
1735295950000|2024-12-27 10:39:10|80.46|79.96|80.52|80.02|80.52|80.02|80.46|79.96|9
1735295960000|2024-12-27 10:39:20|80.53|80.03|80.53|80.03|80.54|80.04|80.53|80.03|3
1735295970000|2024-12-27 10:39:30|80.54|80.04|80.56|80.06|80.57|80.07|80.53|80.03|10
1735295980000|2024-12-27 10:39:40|80.57|80.07|80.59|80.09|80.6|80.1|80.55|80.05|7
1735295990000|2024-12-27 10:39:50|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735296000000|2024-12-27 10:40:00|80.57|80.07|80.59|80.09|80.61|80.11|80.57|80.07|8
1735296010000|2024-12-27 10:40:10|80.6|80.1|80.59|80.09|80.64|80.14|80.59|80.09|13
1735296020000|2024-12-27 10:40:20|80.58|80.08|80.6|80.1|80.6|80.1|80.57|80.07|8
1735296030000|2024-12-27 10:40:30|80.59|80.09|80.61|80.11|80.62|80.12|80.59|80.09|8
1735296040000|2024-12-27 10:40:40|80.62|80.12|80.66|80.16|80.7|80.2|80.62|80.12|10
1735296050000|2024-12-27 10:40:50|80.64|80.14|80.6|80.1|80.64|80.14|80.59|80.09|4
1735296060000|2024-12-27 10:41:00|80.61|80.11|80.65|80.15|80.65|80.15|80.6|80.1|8
1735296070000|2024-12-27 10:41:10|80.63|80.13|80.67|80.17|80.68|80.18|80.63|80.13|8
1735296080000|2024-12-27 10:41:20|80.68|80.18|80.64|80.14|80.68|80.18|80.64|80.14|4
1735296090000|2024-12-27 10:41:30|80.65|80.15|80.68|80.18|80.69|80.19|80.65|80.15|5
1735296100000|2024-12-27 10:41:40|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|5
1735296110000|2024-12-27 10:41:50|80.73|80.23|80.74|80.24|80.75|80.25|80.73|80.23|6
1735296120000|2024-12-27 10:42:00|80.75|80.25|80.79|80.29|80.79|80.29|80.74|80.24|10
1735296130000|2024-12-27 10:42:10|80.8|80.3|80.78|80.28|80.8|80.3|80.74|80.24|8
1735296140000|2024-12-27 10:42:20|80.79|80.29|80.87|80.37|80.87|80.37|80.79|80.29|10
1735296150000|2024-12-27 10:42:30|80.84|80.34|80.84|80.34|80.85|80.35|80.8|80.3|6
1735296160000|2024-12-27 10:42:40|80.83|80.33|80.86|80.36|80.86|80.36|80.83|80.33|6
1735296170000|2024-12-27 10:42:50|80.84|80.34|80.81|80.31|80.84|80.34|80.8|80.3|5
1735296180000|2024-12-27 10:43:00|80.8|80.3|80.74|80.24|80.81|80.31|80.73|80.23|9
1735296190000|2024-12-27 10:43:10|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|7
1735296200000|2024-12-27 10:43:20|80.76|80.26|80.75|80.25|80.77|80.27|80.75|80.25|4
1735296210000|2024-12-27 10:43:30|80.76|80.26|80.83|80.33|80.83|80.33|80.76|80.26|11
1735296220000|2024-12-27 10:43:40|80.82|80.32|80.76|80.26|80.82|80.32|80.75|80.25|5
1735296230000|2024-12-27 10:43:50|80.75|80.25|80.78|80.28|80.79|80.29|80.75|80.25|5
1735296240000|2024-12-27 10:44:00|80.79|80.29|80.83|80.33|80.83|80.33|80.79|80.29|6
1735296250000|2024-12-27 10:44:10|80.81|80.31|80.82|80.32|80.83|80.33|80.8|80.3|12
1735296260000|2024-12-27 10:44:20|80.8|80.3|80.77|80.27|80.82|80.32|80.77|80.27|12
1735296270000|2024-12-27 10:44:30|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|7
1735296280000|2024-12-27 10:44:40|80.77|80.27|80.78|80.28|80.78|80.28|80.75|80.25|5
1735296290000|2024-12-27 10:44:50|80.79|80.29|80.81|80.31|80.82|80.32|80.79|80.29|9
1735296300000|2024-12-27 10:45:00|80.8|80.3|80.81|80.31|80.81|80.31|80.76|80.26|10
1735296310000|2024-12-27 10:45:10|80.82|80.32|80.83|80.33|80.83|80.33|80.8|80.3|11
1735296320000|2024-12-27 10:45:20|80.84|80.34|80.85|80.35|80.85|80.35|80.83|80.33|6
1735296330000|2024-12-27 10:45:30|80.86|80.36|80.87|80.37|80.88|80.38|80.83|80.33|7
1735296340000|2024-12-27 10:45:40|80.88|80.38|80.91|80.41|80.91|80.41|80.88|80.38|7
1735296350000|2024-12-27 10:45:50|80.92|80.42|80.86|80.36|80.94|80.44|80.86|80.36|12
1735296360000|2024-12-27 10:46:00|80.87|80.37|80.93|80.43|80.94|80.44|80.87|80.37|7
1735296370000|2024-12-27 10:46:10|80.94|80.44|81|80.5|81|80.5|80.94|80.44|7
1735296380000|2024-12-27 10:46:20|80.99|80.49|81.08|80.58|81.08|80.58|80.99|80.49|12
1735296390000|2024-12-27 10:46:30|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|6
1735296400000|2024-12-27 10:46:40|81.04|80.54|81.1|80.6|81.1|80.6|81.03|80.53|11
1735296410000|2024-12-27 10:46:50|81.11|80.61|81.06|80.56|81.11|80.61|81.06|80.56|7
1735296420000|2024-12-27 10:47:00|81.07|80.57|80.98|80.48|81.07|80.57|80.98|80.48|7
1735296430000|2024-12-27 10:47:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735296440000|2024-12-27 10:47:20|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|10
1735296450000|2024-12-27 10:47:30|80.97|80.47|81.03|80.53|81.03|80.53|80.97|80.47|5
1735296460000|2024-12-27 10:47:40|81.05|80.55|81.04|80.54|81.09|80.59|81.04|80.54|9
1735296470000|2024-12-27 10:47:50|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|6
1735296480000|2024-12-27 10:48:00|80.99|80.49|81.08|80.58|81.08|80.58|80.99|80.49|10
1735296490000|2024-12-27 10:48:10|81.06|80.56|81.06|80.56|81.07|80.57|81.06|80.56|5
1735296500000|2024-12-27 10:48:20|81.07|80.57|81.1|80.6|81.11|80.61|81.07|80.57|8
1735296510000|2024-12-27 10:48:30|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735296520000|2024-12-27 10:48:40|81.04|80.54|81|80.5|81.04|80.54|81|80.5|5
1735296530000|2024-12-27 10:48:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735296540000|2024-12-27 10:49:00|80.99|80.49|80.98|80.48|80.99|80.49|80.97|80.47|3
1735296550000|2024-12-27 10:49:10|80.97|80.47|81.02|80.52|81.02|80.52|80.97|80.47|4
1735296560000|2024-12-27 10:49:20|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|5
1735296570000|2024-12-27 10:49:30|81.02|80.52|80.97|80.47|81.02|80.52|80.97|80.47|5
1735296580000|2024-12-27 10:49:40|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735296590000|2024-12-27 10:49:50|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735296600000|2024-12-27 10:50:00|81|80.5|81.1|80.6|81.1|80.6|81|80.5|14
1735296610000|2024-12-27 10:50:10|81.11|80.61|81.11|80.61|81.12|80.62|81.09|80.59|6
1735296620000|2024-12-27 10:50:20|81.1|80.6|81.04|80.54|81.1|80.6|81.04|80.54|5
1735296630000|2024-12-27 10:50:30|81.05|80.55|81.13|80.63|81.14|80.64|81.05|80.55|8
1735296640000|2024-12-27 10:50:40|81.11|80.61|81.09|80.59|81.11|80.61|81.07|80.57|10
1735296660000|2024-12-27 10:51:00|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735296670000|2024-12-27 10:51:10|81.11|80.61|81.09|80.59|81.13|80.63|81.08|80.58|10
1735296680000|2024-12-27 10:51:20|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735296690000|2024-12-27 10:51:30|81.12|80.62|81.11|80.61|81.13|80.63|81.1|80.6|10
1735296700000|2024-12-27 10:51:40|81.12|80.62|81.1|80.6|81.14|80.64|81.09|80.59|10
1735296710000|2024-12-27 10:51:50|81.09|80.59|81.12|80.62|81.14|80.64|81.09|80.59|7
1735296720000|2024-12-27 10:52:00|81.1|80.6|81.14|80.64|81.15|80.65|81.09|80.59|13
1735296730000|2024-12-27 10:52:10|81.15|80.65|81.13|80.63|81.15|80.65|81.13|80.63|5
1735296740000|2024-12-27 10:52:20|81.12|80.62|81.13|80.63|81.14|80.64|81.11|80.61|6
1735296750000|2024-12-27 10:52:30|81.14|80.64|81.1|80.6|81.14|80.64|81.1|80.6|3
1735296760000|2024-12-27 10:52:40|81.13|80.63|81.13|80.63|81.14|80.64|81.12|80.62|5
1735296780000|2024-12-27 10:53:00|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735296790000|2024-12-27 10:53:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735296800000|2024-12-27 10:53:20|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|3
1735296810000|2024-12-27 10:53:30|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|5
1735296820000|2024-12-27 10:53:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735296830000|2024-12-27 10:53:50|81.14|80.64|81.14|80.64|81.15|80.65|81.13|80.63|7
1735296840000|2024-12-27 10:54:00|81.13|80.63|81.08|80.58|81.13|80.63|81.08|80.58|3
1735296850000|2024-12-27 10:54:10|81.09|80.59|81.12|80.62|81.12|80.62|81.09|80.59|5
1735296860000|2024-12-27 10:54:20|81.13|80.63|81.1|80.6|81.14|80.64|81.1|80.6|5
1735296870000|2024-12-27 10:54:30|81.11|80.61|81.12|80.62|81.13|80.63|81.1|80.6|7
1735296890000|2024-12-27 10:54:50|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735296900000|2024-12-27 10:55:00|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|4
1735296910000|2024-12-27 10:55:10|81.11|80.61|81.12|80.62|81.12|80.62|81.1|80.6|3
1735296920000|2024-12-27 10:55:20|81.14|80.64|81.13|80.63|81.14|80.64|81.11|80.61|4
1735296930000|2024-12-27 10:55:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735296940000|2024-12-27 10:55:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735296950000|2024-12-27 10:55:50|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735296960000|2024-12-27 10:56:00|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735296970000|2024-12-27 10:56:10|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735296980000|2024-12-27 10:56:20|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|3
1735296990000|2024-12-27 10:56:30|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735297000000|2024-12-27 10:56:40|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1735297010000|2024-12-27 10:56:50|81.19|80.69|81.24|80.74|81.24|80.74|81.19|80.69|5
1735297020000|2024-12-27 10:57:00|81.23|80.73|81.25|80.75|81.26|80.76|81.23|80.73|4
1735297030000|2024-12-27 10:57:10|81.26|80.76|81.28|80.78|81.28|80.78|81.26|80.76|5
1735297040000|2024-12-27 10:57:20|81.27|80.77|81.39|80.89|81.39|80.89|81.27|80.77|10
1735297050000|2024-12-27 10:57:30|81.41|80.91|81.4|80.9|81.42|80.92|81.37|80.87|12
1735297060000|2024-12-27 10:57:40|81.41|80.91|81.4|80.9|81.42|80.92|81.4|80.9|4
1735297070000|2024-12-27 10:57:50|81.38|80.88|81.36|80.86|81.4|80.9|81.36|80.86|6
1735297080000|2024-12-27 10:58:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735297110000|2024-12-27 10:58:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735297130000|2024-12-27 10:58:50|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735297140000|2024-12-27 10:59:00|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735297150000|2024-12-27 10:59:10|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735297160000|2024-12-27 10:59:20|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735297170000|2024-12-27 10:59:30|81.37|80.87|81.4|80.9|81.43|80.93|81.37|80.87|14
1735297180000|2024-12-27 10:59:40|81.41|80.91|81.38|80.88|81.41|80.91|81.38|80.88|4
1735297190000|2024-12-27 10:59:50|81.37|80.87|81.38|80.88|81.38|80.88|81.37|80.87|2
1735297200000|2024-12-27 11:00:00|81.37|80.87|81.34|80.84|81.37|80.87|81.34|80.84|8
1735297210000|2024-12-27 11:00:10|81.33|80.83|81.38|80.88|81.39|80.89|81.33|80.83|11
1735297220000|2024-12-27 11:00:20|81.35|80.85|81.36|80.86|81.42|80.92|81.35|80.85|12
1735297230000|2024-12-27 11:00:30|81.34|80.84|81.35|80.85|81.35|80.85|81.33|80.83|8
1735297240000|2024-12-27 11:00:40|81.37|80.87|81.33|80.83|81.37|80.87|81.33|80.83|5
1735297260000|2024-12-27 11:01:00|81.32|80.82|81.24|80.74|81.33|80.83|81.24|80.74|11
1735297270000|2024-12-27 11:01:10|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|7
1735297280000|2024-12-27 11:01:20|81.23|80.73|81.23|80.73|81.25|80.75|81.23|80.73|5
1735297290000|2024-12-27 11:01:30|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|5
1735297300000|2024-12-27 11:01:40|81.26|80.76|81.28|80.78|81.29|80.79|81.26|80.76|9
1735297310000|2024-12-27 11:01:50|81.25|80.75|81.18|80.68|81.25|80.75|81.18|80.68|7
1735297320000|2024-12-27 11:02:00|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|7
1735297330000|2024-12-27 11:02:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735297350000|2024-12-27 11:02:30|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735297360000|2024-12-27 11:02:40|81.15|80.65|81.11|80.61|81.15|80.65|81.1|80.6|7
1735297370000|2024-12-27 11:02:50|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1735297380000|2024-12-27 11:03:00|81.09|80.59|81.19|80.69|81.2|80.7|81.09|80.59|13
1735297390000|2024-12-27 11:03:10|81.17|80.67|81.18|80.68|81.2|80.7|81.17|80.67|7
1735297400000|2024-12-27 11:03:20|81.19|80.69|81.27|80.77|81.27|80.77|81.19|80.69|9
1735297410000|2024-12-27 11:03:30|81.28|80.78|81.27|80.77|81.28|80.78|81.26|80.76|7
1735297420000|2024-12-27 11:03:40|81.25|80.75|81.19|80.69|81.25|80.75|81.19|80.69|6
1735297430000|2024-12-27 11:03:50|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735297440000|2024-12-27 11:04:00|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|5
1735297450000|2024-12-27 11:04:10|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735297460000|2024-12-27 11:04:20|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1735297470000|2024-12-27 11:04:30|81.25|80.75|81.29|80.79|81.29|80.79|81.25|80.75|7
1735297480000|2024-12-27 11:04:40|81.3|80.8|81.31|80.81|81.34|80.84|81.3|80.8|10
1735297490000|2024-12-27 11:04:50|81.29|80.79|81.32|80.82|81.33|80.83|81.29|80.79|4
1735297500000|2024-12-27 11:05:00|81.33|80.83|81.38|80.88|81.38|80.88|81.33|80.83|6
1735297510000|2024-12-27 11:05:10|81.35|80.85|81.28|80.78|81.35|80.85|81.27|80.77|13
1735297530000|2024-12-27 11:05:30|81.29|80.79|81.35|80.85|81.36|80.86|81.28|80.78|11
1735297540000|2024-12-27 11:05:40|81.34|80.84|81.36|80.86|81.36|80.86|81.34|80.84|3
1735297550000|2024-12-27 11:05:50|81.37|80.87|81.4|80.9|81.4|80.9|81.37|80.87|5
1735297560000|2024-12-27 11:06:00|81.39|80.89|81.35|80.85|81.39|80.89|81.35|80.85|6
1735297570000|2024-12-27 11:06:10|81.36|80.86|81.44|80.94|81.44|80.94|81.34|80.84|13
1735297580000|2024-12-27 11:06:20|81.43|80.93|81.51|81.01|81.51|81.01|81.43|80.93|10
1735297590000|2024-12-27 11:06:30|81.52|81.02|81.49|80.99|81.52|81.02|81.48|80.98|5
1735297600000|2024-12-27 11:06:40|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735297620000|2024-12-27 11:07:00|81.5|81|81.5|81|81.5|81|81.5|81|1
1735297630000|2024-12-27 11:07:10|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735297640000|2024-12-27 11:07:20|81.48|80.98|81.47|80.97|81.49|80.99|81.47|80.97|6
1735297660000|2024-12-27 11:07:40|81.46|80.96|81.45|80.95|81.46|80.96|81.4|80.9|9
1735297680000|2024-12-27 11:08:00|81.47|80.97|81.48|80.98|81.48|80.98|81.46|80.96|5
1735297690000|2024-12-27 11:08:10|81.49|80.99|81.5|81|81.5|81|81.48|80.98|4
1735297700000|2024-12-27 11:08:20|81.52|81.02|81.48|80.98|81.52|81.02|81.48|80.98|9
1735297710000|2024-12-27 11:08:30|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735297720000|2024-12-27 11:08:40|81.49|80.99|81.5|81|81.51|81.01|81.49|80.99|3
1735297730000|2024-12-27 11:08:50|81.51|81.01|81.49|80.99|81.51|81.01|81.49|80.99|5
1735297740000|2024-12-27 11:09:00|81.5|81|81.51|81.01|81.52|81.02|81.5|81|5
1735297750000|2024-12-27 11:09:10|81.5|81|81.5|81|81.5|81|81.46|80.96|8
1735297760000|2024-12-27 11:09:20|81.49|80.99|81.47|80.97|81.49|80.99|81.47|80.97|3
1735297770000|2024-12-27 11:09:30|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735297790000|2024-12-27 11:09:50|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735297800000|2024-12-27 11:10:00|81.44|80.94|81.48|80.98|81.48|80.98|81.44|80.94|4
1735297810000|2024-12-27 11:10:10|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|4
1735297820000|2024-12-27 11:10:20|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735297830000|2024-12-27 11:10:30|81.48|80.98|81.46|80.96|81.48|80.98|81.45|80.95|4
1735297840000|2024-12-27 11:10:40|81.47|80.97|81.46|80.96|81.48|80.98|81.46|80.96|4
1735297850000|2024-12-27 11:10:50|81.45|80.95|81.43|80.93|81.45|80.95|81.42|80.92|5
1735297860000|2024-12-27 11:11:00|81.42|80.92|81.39|80.89|81.42|80.92|81.38|80.88|3
1735297870000|2024-12-27 11:11:10|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735297880000|2024-12-27 11:11:20|81.39|80.89|81.4|80.9|81.43|80.93|81.39|80.89|4
1735297890000|2024-12-27 11:11:30|81.41|80.91|81.43|80.93|81.43|80.93|81.41|80.91|2
1735297900000|2024-12-27 11:11:40|81.39|80.89|81.42|80.92|81.42|80.92|81.39|80.89|7
1735297920000|2024-12-27 11:12:00|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|3
1735297930000|2024-12-27 11:12:10|81.47|80.97|81.55|81.05|81.55|81.05|81.47|80.97|11
1735297940000|2024-12-27 11:12:20|81.56|81.06|81.58|81.08|81.59|81.09|81.56|81.06|7
1735297950000|2024-12-27 11:12:30|81.57|81.07|81.5|81|81.57|81.07|81.5|81|6
1735297960000|2024-12-27 11:12:40|81.51|81.01|81.56|81.06|81.56|81.06|81.51|81.01|5
1735297970000|2024-12-27 11:12:50|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735297980000|2024-12-27 11:13:00|81.55|81.05|81.59|81.09|81.59|81.09|81.54|81.04|6
1735297990000|2024-12-27 11:13:10|81.58|81.08|81.52|81.02|81.58|81.08|81.52|81.02|7
1735298000000|2024-12-27 11:13:20|81.51|81.01|81.48|80.98|81.51|81.01|81.47|80.97|5
1735298010000|2024-12-27 11:13:30|81.47|80.97|81.45|80.95|81.47|80.97|81.45|80.95|3
1735298020000|2024-12-27 11:13:40|81.42|80.92|81.36|80.86|81.42|80.92|81.36|80.86|6
1735298030000|2024-12-27 11:13:50|81.37|80.87|81.37|80.87|81.37|80.87|81.37|80.87|1
1735298040000|2024-12-27 11:14:00|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1735298050000|2024-12-27 11:14:10|81.36|80.86|81.34|80.84|81.37|80.87|81.34|80.84|4
1735298060000|2024-12-27 11:14:20|81.35|80.85|81.38|80.88|81.38|80.88|81.35|80.85|5
1735298070000|2024-12-27 11:14:30|81.39|80.89|81.38|80.88|81.39|80.89|81.37|80.87|3
1735298090000|2024-12-27 11:14:50|81.39|80.89|81.4|80.9|81.44|80.94|81.39|80.89|6
1735298100000|2024-12-27 11:15:00|81.39|80.89|81.48|80.98|81.49|80.99|81.39|80.89|10
1735298110000|2024-12-27 11:15:10|81.49|80.99|81.4|80.9|81.49|80.99|81.4|80.9|8
1735298120000|2024-12-27 11:15:20|81.41|80.91|81.4|80.9|81.44|80.94|81.4|80.9|5
1735298130000|2024-12-27 11:15:30|81.39|80.89|81.38|80.88|81.39|80.89|81.37|80.87|4
1735298140000|2024-12-27 11:15:40|81.37|80.87|81.32|80.82|81.37|80.87|81.32|80.82|5
1735298150000|2024-12-27 11:15:50|81.31|80.81|81.34|80.84|81.35|80.85|81.29|80.79|7
1735298160000|2024-12-27 11:16:00|81.35|80.85|81.35|80.85|81.38|80.88|81.34|80.84|13
1735298170000|2024-12-27 11:16:10|81.33|80.83|81.32|80.82|81.33|80.83|81.29|80.79|6
1735298180000|2024-12-27 11:16:20|81.33|80.83|81.39|80.89|81.4|80.9|81.33|80.83|9
1735298190000|2024-12-27 11:16:30|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|3
1735298200000|2024-12-27 11:16:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|6
1735298210000|2024-12-27 11:16:50|81.35|80.85|81.4|80.9|81.4|80.9|81.34|80.84|10
1735298220000|2024-12-27 11:17:00|81.38|80.88|81.34|80.84|81.39|80.89|81.34|80.84|6
1735298230000|2024-12-27 11:17:10|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735298260000|2024-12-27 11:17:40|81.33|80.83|81.31|80.81|81.34|80.84|81.31|80.81|4
1735298270000|2024-12-27 11:17:50|81.32|80.82|81.33|80.83|81.33|80.83|81.31|80.81|4
1735298280000|2024-12-27 11:18:00|81.34|80.84|81.37|80.87|81.38|80.88|81.34|80.84|9
1735298290000|2024-12-27 11:18:10|81.38|80.88|81.38|80.88|81.39|80.89|81.37|80.87|4
1735298300000|2024-12-27 11:18:20|81.39|80.89|81.4|80.9|81.41|80.91|81.39|80.89|3
1735298310000|2024-12-27 11:18:30|81.41|80.91|81.44|80.94|81.44|80.94|81.41|80.91|3
1735298320000|2024-12-27 11:18:40|81.45|80.95|81.49|80.99|81.49|80.99|81.44|80.94|7
1735298330000|2024-12-27 11:18:50|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|4
1735298340000|2024-12-27 11:19:00|81.45|80.95|81.38|80.88|81.45|80.95|81.37|80.87|8
1735298350000|2024-12-27 11:19:10|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1735298360000|2024-12-27 11:19:20|81.4|80.9|81.38|80.88|81.4|80.9|81.38|80.88|3
1735298370000|2024-12-27 11:19:30|81.39|80.89|81.39|80.89|81.39|80.89|81.35|80.85|8
1735298380000|2024-12-27 11:19:40|81.37|80.87|81.36|80.86|81.38|80.88|81.35|80.85|8
1735298390000|2024-12-27 11:19:50|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735298400000|2024-12-27 11:20:00|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735298410000|2024-12-27 11:20:10|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1735298420000|2024-12-27 11:20:20|81.33|80.83|81.29|80.79|81.33|80.83|81.28|80.78|8
1735298430000|2024-12-27 11:20:30|81.3|80.8|81.3|80.8|81.3|80.8|81.29|80.79|3
1735298440000|2024-12-27 11:20:40|81.28|80.78|81.25|80.75|81.28|80.78|81.21|80.71|14
1735298450000|2024-12-27 11:20:50|81.23|80.73|81.24|80.74|81.25|80.75|81.21|80.71|12
1735298460000|2024-12-27 11:21:00|81.25|80.75|81.24|80.74|81.27|80.77|81.24|80.74|7
1735298470000|2024-12-27 11:21:10|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|3
1735298480000|2024-12-27 11:21:20|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735298490000|2024-12-27 11:21:30|81.21|80.71|81.2|80.7|81.22|80.72|81.2|80.7|5
1735298500000|2024-12-27 11:21:40|81.19|80.69|81.21|80.71|81.21|80.71|81.19|80.69|3
1735298510000|2024-12-27 11:21:50|81.22|80.72|81.2|80.7|81.23|80.73|81.2|80.7|7
1735298520000|2024-12-27 11:22:00|81.21|80.71|81.27|80.77|81.27|80.77|81.21|80.71|6
1735298530000|2024-12-27 11:22:10|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735298540000|2024-12-27 11:22:20|81.28|80.78|81.29|80.79|81.29|80.79|81.27|80.77|4
1735298550000|2024-12-27 11:22:30|81.3|80.8|81.3|80.8|81.3|80.8|81.28|80.78|5
1735298560000|2024-12-27 11:22:40|81.29|80.79|81.3|80.8|81.31|80.81|81.29|80.79|3
1735298570000|2024-12-27 11:22:50|81.31|80.81|81.3|80.8|81.31|80.81|81.29|80.79|5
1735298580000|2024-12-27 11:23:00|81.29|80.79|81.29|80.79|81.31|80.81|81.29|80.79|4
1735298590000|2024-12-27 11:23:10|81.28|80.78|81.29|80.79|81.3|80.8|81.27|80.77|8
1735298600000|2024-12-27 11:23:20|81.3|80.8|81.33|80.83|81.34|80.84|81.3|80.8|4
1735298610000|2024-12-27 11:23:30|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|4
1735298620000|2024-12-27 11:23:40|81.36|80.86|81.42|80.92|81.45|80.95|81.36|80.86|10
1735298630000|2024-12-27 11:23:50|81.43|80.93|81.49|80.99|81.49|80.99|81.43|80.93|9
1735298640000|2024-12-27 11:24:00|81.47|80.97|81.54|81.04|81.55|81.05|81.47|80.97|13
1735298650000|2024-12-27 11:24:10|81.55|81.05|81.51|81.01|81.55|81.05|81.51|81.01|7
1735298660000|2024-12-27 11:24:20|81.52|81.02|81.45|80.95|81.52|81.02|81.45|80.95|9
1735298680000|2024-12-27 11:24:40|81.47|80.97|81.44|80.94|81.47|80.97|81.44|80.94|5
1735298690000|2024-12-27 11:24:50|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735298700000|2024-12-27 11:25:00|81.43|80.93|81.43|80.93|81.44|80.94|81.43|80.93|3
1735298710000|2024-12-27 11:25:10|81.42|80.92|81.39|80.89|81.42|80.92|81.39|80.89|4
1735298720000|2024-12-27 11:25:20|81.4|80.9|81.43|80.93|81.44|80.94|81.4|80.9|5
1735298730000|2024-12-27 11:25:30|81.42|80.92|81.42|80.92|81.43|80.93|81.42|80.92|3
1735298740000|2024-12-27 11:25:40|81.4|80.9|81.41|80.91|81.43|80.93|81.38|80.88|7
1735298750000|2024-12-27 11:25:50|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735298760000|2024-12-27 11:26:00|81.41|80.91|81.44|80.94|81.44|80.94|81.41|80.91|6
1735298770000|2024-12-27 11:26:10|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735298780000|2024-12-27 11:26:20|81.45|80.95|81.39|80.89|81.45|80.95|81.38|80.88|7
1735298790000|2024-12-27 11:26:30|81.38|80.88|81.4|80.9|81.4|80.9|81.38|80.88|2
1735298800000|2024-12-27 11:26:40|81.41|80.91|81.45|80.95|81.46|80.96|81.39|80.89|9
1735298810000|2024-12-27 11:26:50|81.46|80.96|81.5|81|81.5|81|81.45|80.95|8
1735298820000|2024-12-27 11:27:00|81.49|80.99|81.57|81.07|81.59|81.09|81.49|80.99|12
1735298830000|2024-12-27 11:27:10|81.58|81.08|81.59|81.09|81.59|81.09|81.57|81.07|6
1735298840000|2024-12-27 11:27:20|81.58|81.08|81.57|81.07|81.58|81.08|81.55|81.05|7
1735298850000|2024-12-27 11:27:30|81.55|81.05|81.58|81.08|81.59|81.09|81.55|81.05|5
1735298860000|2024-12-27 11:27:40|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|4
1735298870000|2024-12-27 11:27:50|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|2
1735298880000|2024-12-27 11:28:00|81.57|81.07|81.55|81.05|81.57|81.07|81.55|81.05|3
1735298890000|2024-12-27 11:28:10|81.56|81.06|81.53|81.03|81.56|81.06|81.49|80.99|8
1735298900000|2024-12-27 11:28:20|81.52|81.02|81.53|81.03|81.53|81.03|81.52|81.02|2
1735298910000|2024-12-27 11:28:30|81.52|81.02|81.49|80.99|81.52|81.02|81.49|80.99|6
1735298920000|2024-12-27 11:28:40|81.51|81.01|81.52|81.02|81.52|81.02|81.49|80.99|5
1735298930000|2024-12-27 11:28:50|81.5|81|81.52|81.02|81.53|81.03|81.5|81|8
1735298940000|2024-12-27 11:29:00|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|4
1735298950000|2024-12-27 11:29:10|81.53|81.03|81.53|81.03|81.53|81.03|81.53|81.03|1
1735298960000|2024-12-27 11:29:20|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735298970000|2024-12-27 11:29:30|81.5|81|81.48|80.98|81.5|81|81.47|80.97|4
1735298980000|2024-12-27 11:29:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735298990000|2024-12-27 11:29:50|81.49|80.99|81.49|80.99|81.49|80.99|81.48|80.98|3
1735299000000|2024-12-27 11:30:00|81.48|80.98|81.53|81.03|81.53|81.03|81.48|80.98|4
1735299010000|2024-12-27 11:30:10|81.52|81.02|81.49|80.99|81.53|81.03|81.49|80.99|8
1735299020000|2024-12-27 11:30:20|81.5|81|81.51|81.01|81.51|81.01|81.5|81|4
1735299030000|2024-12-27 11:30:30|81.5|81|81.48|80.98|81.5|81|81.47|80.97|4
1735299040000|2024-12-27 11:30:40|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|4
1735299050000|2024-12-27 11:30:50|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|5
1735299060000|2024-12-27 11:31:00|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|5
1735299070000|2024-12-27 11:31:10|81.43|80.93|81.42|80.92|81.43|80.93|81.4|80.9|6
1735299080000|2024-12-27 11:31:20|81.44|80.94|81.45|80.95|81.45|80.95|81.41|80.91|7
1735299090000|2024-12-27 11:31:30|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1735299100000|2024-12-27 11:31:40|81.4|80.9|81.27|80.77|81.4|80.9|81.26|80.76|14
1735299110000|2024-12-27 11:31:50|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735299120000|2024-12-27 11:32:00|81.28|80.78|81.31|80.81|81.34|80.84|81.28|80.78|5
1735299130000|2024-12-27 11:32:10|81.32|80.82|81.33|80.83|81.35|80.85|81.3|80.8|9
1735299140000|2024-12-27 11:32:20|81.32|80.82|81.33|80.83|81.33|80.83|81.31|80.81|7
1735299150000|2024-12-27 11:32:30|81.36|80.86|81.38|80.88|81.39|80.89|81.35|80.85|6
1735299160000|2024-12-27 11:32:40|81.39|80.89|81.41|80.91|81.41|80.91|81.38|80.88|6
1735299170000|2024-12-27 11:32:50|81.4|80.9|81.38|80.88|81.4|80.9|81.37|80.87|5
1735299180000|2024-12-27 11:33:00|81.39|80.89|81.4|80.9|81.42|80.92|81.39|80.89|8
1735299190000|2024-12-27 11:33:10|81.41|80.91|81.35|80.85|81.41|80.91|81.34|80.84|8
1735299200000|2024-12-27 11:33:20|81.37|80.87|81.38|80.88|81.4|80.9|81.37|80.87|6
1735299210000|2024-12-27 11:33:30|81.34|80.84|81.32|80.82|81.35|80.85|81.31|80.81|6
1735299220000|2024-12-27 11:33:40|81.33|80.83|81.26|80.76|81.33|80.83|81.24|80.74|8
1735299240000|2024-12-27 11:34:00|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735299260000|2024-12-27 11:34:20|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735299270000|2024-12-27 11:34:30|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735299280000|2024-12-27 11:34:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735299290000|2024-12-27 11:34:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735299300000|2024-12-27 11:35:00|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735299310000|2024-12-27 11:35:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735299320000|2024-12-27 11:35:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735299330000|2024-12-27 11:35:30|81.25|80.75|81.27|80.77|81.27|80.77|81.24|80.74|6
1735299340000|2024-12-27 11:35:40|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735299350000|2024-12-27 11:35:50|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|4
1735299360000|2024-12-27 11:36:00|81.24|80.74|81.21|80.71|81.25|80.75|81.21|80.71|6
1735299380000|2024-12-27 11:36:20|81.22|80.72|81.25|80.75|81.26|80.76|81.21|80.71|7
1735299390000|2024-12-27 11:36:30|81.24|80.74|81.24|80.74|81.24|80.74|81.22|80.72|4
1735299400000|2024-12-27 11:36:40|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|2
1735299410000|2024-12-27 11:36:50|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|4
1735299420000|2024-12-27 11:37:00|81.22|80.72|81.2|80.7|81.22|80.72|81.19|80.69|4
1735299430000|2024-12-27 11:37:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735299450000|2024-12-27 11:37:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735299460000|2024-12-27 11:37:40|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735299470000|2024-12-27 11:37:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735299480000|2024-12-27 11:38:00|81.18|80.68|81.24|80.74|81.25|80.75|81.18|80.68|9
1735299490000|2024-12-27 11:38:10|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735299500000|2024-12-27 11:38:20|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|6
1735299510000|2024-12-27 11:38:30|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|3
1735299530000|2024-12-27 11:38:50|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|3
1735299550000|2024-12-27 11:39:10|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|4
1735299560000|2024-12-27 11:39:20|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735299570000|2024-12-27 11:39:30|81.26|80.76|81.25|80.75|81.27|80.77|81.25|80.75|5
1735299580000|2024-12-27 11:39:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735299590000|2024-12-27 11:39:50|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735299600000|2024-12-27 11:40:00|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|6
1735299610000|2024-12-27 11:40:10|81.24|80.74|81.17|80.67|81.24|80.74|81.17|80.67|11
1735299620000|2024-12-27 11:40:20|81.18|80.68|81.23|80.73|81.23|80.73|81.18|80.68|8
1735299630000|2024-12-27 11:40:30|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|2
1735299640000|2024-12-27 11:40:40|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735299650000|2024-12-27 11:40:50|81.15|80.65|81.18|80.68|81.18|80.68|81.15|80.65|3
1735299660000|2024-12-27 11:41:00|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|5
1735299680000|2024-12-27 11:41:20|81.16|80.66|81.1|80.6|81.17|80.67|81.1|80.6|5
1735299700000|2024-12-27 11:41:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735299720000|2024-12-27 11:42:00|81.1|80.6|81.17|80.67|81.18|80.68|81.1|80.6|9
1735299740000|2024-12-27 11:42:20|81.18|80.68|81.25|80.75|81.25|80.75|81.18|80.68|9
1735299750000|2024-12-27 11:42:30|81.26|80.76|81.28|80.78|81.29|80.79|81.26|80.76|4
1735299760000|2024-12-27 11:42:40|81.29|80.79|81.3|80.8|81.3|80.8|81.29|80.79|2
1735299770000|2024-12-27 11:42:50|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|4
1735299780000|2024-12-27 11:43:00|81.29|80.79|81.29|80.79|81.3|80.8|81.28|80.78|6
1735299790000|2024-12-27 11:43:10|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1735299800000|2024-12-27 11:43:20|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735299810000|2024-12-27 11:43:30|81.26|80.76|81.29|80.79|81.29|80.79|81.26|80.76|3
1735299820000|2024-12-27 11:43:40|81.3|80.8|81.24|80.74|81.3|80.8|81.24|80.74|4
1735299830000|2024-12-27 11:43:50|81.25|80.75|81.3|80.8|81.3|80.8|81.25|80.75|5
1735299840000|2024-12-27 11:44:00|81.31|80.81|81.27|80.77|81.31|80.81|81.27|80.77|4
1735299850000|2024-12-27 11:44:10|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1735299860000|2024-12-27 11:44:20|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735299870000|2024-12-27 11:44:30|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735299880000|2024-12-27 11:44:40|81.28|80.78|81.3|80.8|81.3|80.8|81.28|80.78|3
1735299890000|2024-12-27 11:44:50|81.29|80.79|81.28|80.78|81.29|80.79|81.27|80.77|3
1735299900000|2024-12-27 11:45:00|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735299910000|2024-12-27 11:45:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|5
1735299920000|2024-12-27 11:45:20|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735299930000|2024-12-27 11:45:30|81.26|80.76|81.3|80.8|81.3|80.8|81.26|80.76|8
1735299940000|2024-12-27 11:45:40|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|5
1735299950000|2024-12-27 11:45:50|81.34|80.84|81.3|80.8|81.35|80.85|81.29|80.79|10
1735299960000|2024-12-27 11:46:00|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|4
1735299970000|2024-12-27 11:46:10|81.25|80.75|81.33|80.83|81.35|80.85|81.25|80.75|13
1735299980000|2024-12-27 11:46:20|81.32|80.82|81.34|80.84|81.34|80.84|81.31|80.81|12
1735299990000|2024-12-27 11:46:30|81.33|80.83|81.33|80.83|81.34|80.84|81.32|80.82|5
1735300000000|2024-12-27 11:46:40|81.34|80.84|81.34|80.84|81.34|80.84|81.33|80.83|3
1735300010000|2024-12-27 11:46:50|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|2
1735300020000|2024-12-27 11:47:00|81.34|80.84|81.36|80.86|81.36|80.86|81.34|80.84|3
1735300030000|2024-12-27 11:47:10|81.35|80.85|81.38|80.88|81.38|80.88|81.35|80.85|3
1735300040000|2024-12-27 11:47:20|81.37|80.87|81.37|80.87|81.39|80.89|81.37|80.87|5
1735300050000|2024-12-27 11:47:30|81.36|80.86|81.37|80.87|81.39|80.89|81.36|80.86|5
1735300060000|2024-12-27 11:47:40|81.39|80.89|81.3|80.8|81.39|80.89|81.3|80.8|8
1735300070000|2024-12-27 11:47:50|81.31|80.81|81.37|80.87|81.39|80.89|81.31|80.81|8
1735300080000|2024-12-27 11:48:00|81.36|80.86|81.32|80.82|81.36|80.86|81.31|80.81|9
1735300090000|2024-12-27 11:48:10|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|5
1735300100000|2024-12-27 11:48:20|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|6
1735300110000|2024-12-27 11:48:30|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735300120000|2024-12-27 11:48:40|81.35|80.85|81.36|80.86|81.37|80.87|81.35|80.85|3
1735300130000|2024-12-27 11:48:50|81.37|80.87|81.39|80.89|81.43|80.93|81.37|80.87|7
1735300140000|2024-12-27 11:49:00|81.4|80.9|81.41|80.91|81.42|80.92|81.4|80.9|4
1735300150000|2024-12-27 11:49:10|81.4|80.9|81.36|80.86|81.41|80.91|81.36|80.86|8
1735300160000|2024-12-27 11:49:20|81.35|80.85|81.37|80.87|81.37|80.87|81.35|80.85|3
1735300180000|2024-12-27 11:49:40|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735300190000|2024-12-27 11:49:50|81.39|80.89|81.39|80.89|81.39|80.89|81.39|80.89|1
1735300200000|2024-12-27 11:50:00|81.4|80.9|81.41|80.91|81.42|80.92|81.4|80.9|13
1735300210000|2024-12-27 11:50:10|81.43|80.93|81.45|80.95|81.45|80.95|81.43|80.93|6
1735300220000|2024-12-27 11:50:20|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735300230000|2024-12-27 11:50:30|81.45|80.95|81.49|80.99|81.5|81|81.45|80.95|6
1735300240000|2024-12-27 11:50:40|81.47|80.97|81.49|80.99|81.49|80.99|81.46|80.96|7
1735300250000|2024-12-27 11:50:50|81.5|81|81.5|81|81.5|81|81.49|80.99|3
1735300260000|2024-12-27 11:51:00|81.49|80.99|81.41|80.91|81.49|80.99|81.41|80.91|5
1735300270000|2024-12-27 11:51:10|81.38|80.88|81.38|80.88|81.39|80.89|81.38|80.88|3
1735300280000|2024-12-27 11:51:20|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1735300290000|2024-12-27 11:51:30|81.41|80.91|81.48|80.98|81.49|80.99|81.41|80.91|12
1735300300000|2024-12-27 11:51:40|81.47|80.97|81.4|80.9|81.47|80.97|81.4|80.9|7
1735300320000|2024-12-27 11:52:00|81.39|80.89|81.42|80.92|81.45|80.95|81.39|80.89|8
1735300330000|2024-12-27 11:52:10|81.43|80.93|81.4|80.9|81.43|80.93|81.4|80.9|4
1735300340000|2024-12-27 11:52:20|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735300350000|2024-12-27 11:52:30|81.44|80.94|81.42|80.92|81.44|80.94|81.4|80.9|6
1735300360000|2024-12-27 11:52:40|81.43|80.93|81.42|80.92|81.44|80.94|81.41|80.91|7
1735300370000|2024-12-27 11:52:50|81.43|80.93|81.42|80.92|81.48|80.98|81.42|80.92|7
1735300380000|2024-12-27 11:53:00|81.44|80.94|81.47|80.97|81.48|80.98|81.44|80.94|6
1735300390000|2024-12-27 11:53:10|81.48|80.98|81.45|80.95|81.48|80.98|81.45|80.95|3
1735300400000|2024-12-27 11:53:20|81.4|80.9|81.4|80.9|81.42|80.92|81.39|80.89|6
1735300410000|2024-12-27 11:53:30|81.39|80.89|81.35|80.85|81.39|80.89|81.35|80.85|4
1735300420000|2024-12-27 11:53:40|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|2
1735300440000|2024-12-27 11:54:00|81.3|80.8|81.31|80.81|81.33|80.83|81.3|80.8|6
1735300450000|2024-12-27 11:54:10|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735300460000|2024-12-27 11:54:20|81.3|80.8|81.33|80.83|81.34|80.84|81.3|80.8|5
1735300470000|2024-12-27 11:54:30|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|4
1735300480000|2024-12-27 11:54:40|81.34|80.84|81.36|80.86|81.36|80.86|81.33|80.83|8
1735300490000|2024-12-27 11:54:50|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735300500000|2024-12-27 11:55:00|81.33|80.83|81.37|80.87|81.37|80.87|81.32|80.82|5
1735300510000|2024-12-27 11:55:10|81.36|80.86|81.37|80.87|81.37|80.87|81.36|80.86|4
1735300520000|2024-12-27 11:55:20|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1735300530000|2024-12-27 11:55:30|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735300540000|2024-12-27 11:55:40|81.33|80.83|81.36|80.86|81.37|80.87|81.33|80.83|9
1735300550000|2024-12-27 11:55:50|81.38|80.88|81.37|80.87|81.38|80.88|81.36|80.86|6
1735300560000|2024-12-27 11:56:00|81.38|80.88|81.37|80.87|81.39|80.89|81.37|80.87|4
1735300570000|2024-12-27 11:56:10|81.35|80.85|81.36|80.86|81.38|80.88|81.35|80.85|6
1735300580000|2024-12-27 11:56:20|81.37|80.87|81.37|80.87|81.39|80.89|81.37|80.87|5
1735300590000|2024-12-27 11:56:30|81.36|80.86|81.37|80.87|81.37|80.87|81.31|80.81|11
1735300600000|2024-12-27 11:56:40|81.38|80.88|81.37|80.87|81.38|80.88|81.36|80.86|3
1735300610000|2024-12-27 11:56:50|81.36|80.86|81.36|80.86|81.36|80.86|81.35|80.85|3
1735300620000|2024-12-27 11:57:00|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735300630000|2024-12-27 11:57:10|81.34|80.84|81.34|80.84|81.35|80.85|81.33|80.83|4
1735300640000|2024-12-27 11:57:20|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735300650000|2024-12-27 11:57:30|81.36|80.86|81.4|80.9|81.4|80.9|81.35|80.85|8
1735300660000|2024-12-27 11:57:40|81.41|80.91|81.41|80.91|81.41|80.91|81.4|80.9|3
1735300670000|2024-12-27 11:57:50|81.42|80.92|81.44|80.94|81.44|80.94|81.42|80.92|5
1735300680000|2024-12-27 11:58:00|81.43|80.93|81.43|80.93|81.44|80.94|81.43|80.93|7
1735300690000|2024-12-27 11:58:10|81.41|80.91|81.47|80.97|81.47|80.97|81.41|80.91|5
1735300700000|2024-12-27 11:58:20|81.5|81|81.53|81.03|81.53|81.03|81.49|80.99|6
1735300710000|2024-12-27 11:58:30|81.54|81.04|81.57|81.07|81.58|81.08|81.54|81.04|9
1735300720000|2024-12-27 11:58:40|81.58|81.08|81.56|81.06|81.58|81.08|81.56|81.06|3
1735300730000|2024-12-27 11:58:50|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735300740000|2024-12-27 11:59:00|81.59|81.09|81.58|81.08|81.59|81.09|81.57|81.07|4
1735300760000|2024-12-27 11:59:20|81.57|81.07|81.54|81.04|81.57|81.07|81.54|81.04|4
1735300770000|2024-12-27 11:59:30|81.49|80.99|81.5|81|81.5|81|81.49|80.99|2
1735300780000|2024-12-27 11:59:40|81.49|80.99|81.48|80.98|81.49|80.99|81.48|80.98|2
1735300790000|2024-12-27 11:59:50|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|7
1735300800000|2024-12-27 12:00:00|81.5|81|81.54|81.04|81.55|81.05|81.5|81|8
1735300810000|2024-12-27 12:00:10|81.55|81.05|81.62|81.12|81.62|81.12|81.55|81.05|11
1735300820000|2024-12-27 12:00:20|81.6|81.1|81.65|81.15|81.66|81.16|81.6|81.1|11
1735300830000|2024-12-27 12:00:30|81.63|81.13|81.65|81.15|81.66|81.16|81.57|81.07|15
1735300840000|2024-12-27 12:00:40|81.66|81.16|81.73|81.23|81.74|81.24|81.66|81.16|9
1735300850000|2024-12-27 12:00:50|81.74|81.24|81.67|81.17|81.74|81.24|81.67|81.17|7
1735300860000|2024-12-27 12:01:00|81.65|81.15|81.63|81.13|81.66|81.16|81.63|81.13|6
1735300870000|2024-12-27 12:01:10|81.64|81.14|81.5|81|81.64|81.14|81.5|81|10
1735300880000|2024-12-27 12:01:20|81.51|81.01|81.59|81.09|81.6|81.1|81.51|81.01|12
1735300890000|2024-12-27 12:01:30|81.6|81.1|81.59|81.09|81.61|81.11|81.59|81.09|7
1735300900000|2024-12-27 12:01:40|81.6|81.1|81.59|81.09|81.61|81.11|81.56|81.06|7
1735300910000|2024-12-27 12:01:50|81.58|81.08|81.59|81.09|81.6|81.1|81.58|81.08|4
1735300920000|2024-12-27 12:02:00|81.6|81.1|81.52|81.02|81.6|81.1|81.52|81.02|7
1735300930000|2024-12-27 12:02:10|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|4
1735300940000|2024-12-27 12:02:20|81.56|81.06|81.58|81.08|81.6|81.1|81.56|81.06|9
1735300950000|2024-12-27 12:02:30|81.56|81.06|81.5|81|81.57|81.07|81.5|81|8
1735300960000|2024-12-27 12:02:40|81.51|81.01|81.5|81|81.51|81.01|81.5|81|2
1735300980000|2024-12-27 12:03:00|81.49|80.99|81.44|80.94|81.5|81|81.4|80.9|11
1735300990000|2024-12-27 12:03:10|81.42|80.92|81.38|80.88|81.44|80.94|81.38|80.88|8
1735301000000|2024-12-27 12:03:20|81.39|80.89|81.44|80.94|81.44|80.94|81.39|80.89|7
1735301010000|2024-12-27 12:03:30|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|5
1735301020000|2024-12-27 12:03:40|81.48|80.98|81.47|80.97|81.5|81|81.47|80.97|9
1735301030000|2024-12-27 12:03:50|81.46|80.96|81.45|80.95|81.46|80.96|81.45|80.95|2
1735301040000|2024-12-27 12:04:00|81.44|80.94|81.39|80.89|81.44|80.94|81.39|80.89|5
1735301050000|2024-12-27 12:04:10|81.4|80.9|81.39|80.89|81.41|80.91|81.39|80.89|4
1735301060000|2024-12-27 12:04:20|81.38|80.88|81.38|80.88|81.38|80.88|81.37|80.87|3
1735301070000|2024-12-27 12:04:30|81.37|80.87|81.41|80.91|81.41|80.91|81.37|80.87|3
1735301080000|2024-12-27 12:04:40|81.42|80.92|81.4|80.9|81.44|80.94|81.39|80.89|11
1735301090000|2024-12-27 12:04:50|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|2
1735301100000|2024-12-27 12:05:00|81.35|80.85|81.35|80.85|81.37|80.87|81.35|80.85|7
1735301110000|2024-12-27 12:05:10|81.3|80.8|81.33|80.83|81.35|80.85|81.3|80.8|10
1735301120000|2024-12-27 12:05:20|81.34|80.84|81.3|80.8|81.35|80.85|81.3|80.8|10
1735301130000|2024-12-27 12:05:30|81.31|80.81|81.33|80.83|81.35|80.85|81.31|80.81|5
1735301140000|2024-12-27 12:05:40|81.34|80.84|81.3|80.8|81.34|80.84|81.3|80.8|9
1735301150000|2024-12-27 12:05:50|81.31|80.81|81.34|80.84|81.35|80.85|81.31|80.81|5
1735301160000|2024-12-27 12:06:00|81.35|80.85|81.38|80.88|81.39|80.89|81.35|80.85|9
1735301170000|2024-12-27 12:06:10|81.4|80.9|81.4|80.9|81.45|80.95|81.39|80.89|11
1735301180000|2024-12-27 12:06:20|81.39|80.89|81.37|80.87|81.39|80.89|81.37|80.87|3
1735301190000|2024-12-27 12:06:30|81.38|80.88|81.39|80.89|81.4|80.9|81.37|80.87|7
1735301200000|2024-12-27 12:06:40|81.38|80.88|81.37|80.87|81.39|80.89|81.37|80.87|4
1735301210000|2024-12-27 12:06:50|81.36|80.86|81.39|80.89|81.39|80.89|81.34|80.84|9
1735301220000|2024-12-27 12:07:00|81.4|80.9|81.36|80.86|81.4|80.9|81.36|80.86|4
1735301230000|2024-12-27 12:07:10|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|3
1735301240000|2024-12-27 12:07:20|81.37|80.87|81.37|80.87|81.37|80.87|81.37|80.87|1
1735301250000|2024-12-27 12:07:30|81.38|80.88|81.38|80.88|81.38|80.88|81.38|80.88|1
1735301260000|2024-12-27 12:07:40|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|4
1735301270000|2024-12-27 12:07:50|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|4
1735301280000|2024-12-27 12:08:00|81.41|80.91|81.47|80.97|81.48|80.98|81.39|80.89|8
1735301290000|2024-12-27 12:08:10|81.48|80.98|81.5|81|81.51|81.01|81.46|80.96|9
1735301300000|2024-12-27 12:08:20|81.51|81.01|81.49|80.99|81.53|81.03|81.49|80.99|6
1735301310000|2024-12-27 12:08:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735301320000|2024-12-27 12:08:40|81.46|80.96|81.41|80.91|81.47|80.97|81.4|80.9|8
1735301330000|2024-12-27 12:08:50|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735301340000|2024-12-27 12:09:00|81.44|80.94|81.44|80.94|81.45|80.95|81.43|80.93|6
1735301350000|2024-12-27 12:09:10|81.43|80.93|81.36|80.86|81.43|80.93|81.36|80.86|5
1735301360000|2024-12-27 12:09:20|81.37|80.87|81.44|80.94|81.44|80.94|81.37|80.87|9
1735301370000|2024-12-27 12:09:30|81.45|80.95|81.48|80.98|81.48|80.98|81.45|80.95|6
1735301380000|2024-12-27 12:09:40|81.47|80.97|81.46|80.96|81.47|80.97|81.44|80.94|4
1735301390000|2024-12-27 12:09:50|81.47|80.97|81.49|80.99|81.49|80.99|81.47|80.97|5
1735301400000|2024-12-27 12:10:00|81.5|81|81.52|81.02|81.53|81.03|81.5|81|6
1735301410000|2024-12-27 12:10:10|81.51|81.01|81.51|81.01|81.52|81.02|81.51|81.01|7
1735301420000|2024-12-27 12:10:20|81.52|81.02|81.53|81.03|81.55|81.05|81.52|81.02|6
1735301430000|2024-12-27 12:10:30|81.57|81.07|81.6|81.1|81.6|81.1|81.57|81.07|3
1735301440000|2024-12-27 12:10:40|81.59|81.09|81.6|81.1|81.6|81.1|81.59|81.09|2
1735301450000|2024-12-27 12:10:50|81.61|81.11|81.61|81.11|81.61|81.11|81.6|81.1|3
1735301460000|2024-12-27 12:11:00|81.6|81.1|81.63|81.13|81.64|81.14|81.6|81.1|9
1735301470000|2024-12-27 12:11:10|81.64|81.14|81.64|81.14|81.65|81.15|81.63|81.13|4
1735301480000|2024-12-27 12:11:20|81.63|81.13|81.62|81.12|81.64|81.14|81.62|81.12|9
1735301490000|2024-12-27 12:11:30|81.61|81.11|81.62|81.12|81.63|81.13|81.61|81.11|5
1735301500000|2024-12-27 12:11:40|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735301520000|2024-12-27 12:12:00|81.6|81.1|81.6|81.1|81.6|81.1|81.59|81.09|3
1735301530000|2024-12-27 12:12:10|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735301540000|2024-12-27 12:12:20|81.57|81.07|81.54|81.04|81.57|81.07|81.54|81.04|2
1735301550000|2024-12-27 12:12:30|81.55|81.05|81.52|81.02|81.56|81.06|81.51|81.01|7
1735301560000|2024-12-27 12:12:40|81.51|81.01|81.54|81.04|81.54|81.04|81.51|81.01|3
1735301570000|2024-12-27 12:12:50|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|4
1735301580000|2024-12-27 12:13:00|81.53|81.03|81.5|81|81.53|81.03|81.49|80.99|4
1735301590000|2024-12-27 12:13:10|81.49|80.99|81.48|80.98|81.5|81|81.48|80.98|4
1735301600000|2024-12-27 12:13:20|81.47|80.97|81.41|80.91|81.48|80.98|81.41|80.91|9
1735301610000|2024-12-27 12:13:30|81.42|80.92|81.4|80.9|81.42|80.92|81.4|80.9|3
1735301620000|2024-12-27 12:13:40|81.41|80.91|81.45|80.95|81.46|80.96|81.4|80.9|6
1735301630000|2024-12-27 12:13:50|81.46|80.96|81.45|80.95|81.47|80.97|81.44|80.94|5
1735301650000|2024-12-27 12:14:10|81.46|80.96|81.4|80.9|81.46|80.96|81.4|80.9|9
1735301660000|2024-12-27 12:14:20|81.41|80.91|81.41|80.91|81.41|80.91|81.4|80.9|3
1735301670000|2024-12-27 12:14:30|81.42|80.92|81.37|80.87|81.42|80.92|81.37|80.87|6
1735301680000|2024-12-27 12:14:40|81.36|80.86|81.41|80.91|81.41|80.91|81.36|80.86|5
1735301690000|2024-12-27 12:14:50|81.42|80.92|81.41|80.91|81.43|80.93|81.41|80.91|6
1735301700000|2024-12-27 12:15:00|81.42|80.92|81.44|80.94|81.46|80.96|81.41|80.91|11
1735301710000|2024-12-27 12:15:10|81.41|80.91|81.39|80.89|81.42|80.92|81.38|80.88|6
1735301720000|2024-12-27 12:15:20|81.4|80.9|81.39|80.89|81.4|80.9|81.38|80.88|3
1735301730000|2024-12-27 12:15:30|81.38|80.88|81.34|80.84|81.38|80.88|81.34|80.84|6
1735301740000|2024-12-27 12:15:40|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|5
1735301750000|2024-12-27 12:15:50|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735301760000|2024-12-27 12:16:00|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|5
1735301770000|2024-12-27 12:16:10|81.27|80.77|81.26|80.76|81.27|80.77|81.23|80.73|10
1735301780000|2024-12-27 12:16:20|81.25|80.75|81.24|80.74|81.25|80.75|81.2|80.7|7
1735301790000|2024-12-27 12:16:30|81.25|80.75|81.32|80.82|81.32|80.82|81.23|80.73|11
1735301800000|2024-12-27 12:16:40|81.31|80.81|81.33|80.83|81.35|80.85|81.31|80.81|10
1735301810000|2024-12-27 12:16:50|81.36|80.86|81.34|80.84|81.36|80.86|81.33|80.83|6
1735301820000|2024-12-27 12:17:00|81.35|80.85|81.36|80.86|81.38|80.88|81.35|80.85|8
1735301830000|2024-12-27 12:17:10|81.35|80.85|81.35|80.85|81.35|80.85|81.3|80.8|9
1735301840000|2024-12-27 12:17:20|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735301850000|2024-12-27 12:17:30|81.35|80.85|81.38|80.88|81.38|80.88|81.35|80.85|8
1735301860000|2024-12-27 12:17:40|81.39|80.89|81.39|80.89|81.42|80.92|81.39|80.89|10
1735301870000|2024-12-27 12:17:50|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|4
1735301880000|2024-12-27 12:18:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735301890000|2024-12-27 12:18:10|81.32|80.82|81.29|80.79|81.32|80.82|81.28|80.78|5
1735301900000|2024-12-27 12:18:20|81.28|80.78|81.3|80.8|81.32|80.82|81.28|80.78|5
1735301910000|2024-12-27 12:18:30|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735301920000|2024-12-27 12:18:40|81.27|80.77|81.28|80.78|81.28|80.78|81.27|80.77|2
1735301930000|2024-12-27 12:18:50|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735301940000|2024-12-27 12:19:00|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735301950000|2024-12-27 12:19:10|81.27|80.77|81.25|80.75|81.28|80.78|81.25|80.75|5
1735301960000|2024-12-27 12:19:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735301970000|2024-12-27 12:19:30|81.25|80.75|81.26|80.76|81.27|80.77|81.25|80.75|3
1735301980000|2024-12-27 12:19:40|81.27|80.77|81.31|80.81|81.33|80.83|81.27|80.77|8
1735301990000|2024-12-27 12:19:50|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735302010000|2024-12-27 12:20:10|81.28|80.78|81.25|80.75|81.29|80.79|81.25|80.75|5
1735302020000|2024-12-27 12:20:20|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|5
1735302030000|2024-12-27 12:20:30|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735302040000|2024-12-27 12:20:40|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735302050000|2024-12-27 12:20:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735302060000|2024-12-27 12:21:00|81.25|80.75|81.31|80.81|81.32|80.82|81.25|80.75|6
1735302080000|2024-12-27 12:21:20|81.32|80.82|81.38|80.88|81.38|80.88|81.32|80.82|8
1735302090000|2024-12-27 12:21:30|81.39|80.89|81.42|80.92|81.43|80.93|81.39|80.89|10
1735302100000|2024-12-27 12:21:40|81.43|80.93|81.46|80.96|81.47|80.97|81.43|80.93|5
1735302110000|2024-12-27 12:21:50|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1735302120000|2024-12-27 12:22:00|81.47|80.97|81.39|80.89|81.49|80.99|81.39|80.89|13
1735302130000|2024-12-27 12:22:10|81.4|80.9|81.36|80.86|81.4|80.9|81.36|80.86|8
1735302140000|2024-12-27 12:22:20|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|4
1735302150000|2024-12-27 12:22:30|81.37|80.87|81.37|80.87|81.38|80.88|81.36|80.86|5
1735302160000|2024-12-27 12:22:40|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735302180000|2024-12-27 12:23:00|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735302190000|2024-12-27 12:23:10|81.34|80.84|81.31|80.81|81.34|80.84|81.31|80.81|3
1735302200000|2024-12-27 12:23:20|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735302210000|2024-12-27 12:23:30|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|4
1735302220000|2024-12-27 12:23:40|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735302250000|2024-12-27 12:24:10|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735302260000|2024-12-27 12:24:20|81.36|80.86|81.36|80.86|81.39|80.89|81.35|80.85|7
1735302270000|2024-12-27 12:24:30|81.35|80.85|81.37|80.87|81.37|80.87|81.35|80.85|5
1735302280000|2024-12-27 12:24:40|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735302290000|2024-12-27 12:24:50|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|2
1735302300000|2024-12-27 12:25:00|81.38|80.88|81.35|80.85|81.38|80.88|81.35|80.85|3
1735302310000|2024-12-27 12:25:10|81.36|80.86|81.37|80.87|81.38|80.88|81.36|80.86|6
1735302330000|2024-12-27 12:25:30|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735302340000|2024-12-27 12:25:40|81.34|80.84|81.3|80.8|81.34|80.84|81.29|80.79|5
1735302350000|2024-12-27 12:25:50|81.31|80.81|81.31|80.81|81.31|80.81|81.3|80.8|3
1735302360000|2024-12-27 12:26:00|81.33|80.83|81.33|80.83|81.33|80.83|81.31|80.81|4
1735302370000|2024-12-27 12:26:10|81.34|80.84|81.29|80.79|81.34|80.84|81.29|80.79|6
1735302380000|2024-12-27 12:26:20|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735302390000|2024-12-27 12:26:30|81.31|80.81|81.33|80.83|81.35|80.85|81.31|80.81|8
1735302400000|2024-12-27 12:26:40|81.32|80.82|81.37|80.87|81.37|80.87|81.32|80.82|5
1735302410000|2024-12-27 12:26:50|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735302420000|2024-12-27 12:27:00|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735302430000|2024-12-27 12:27:10|81.33|80.83|81.29|80.79|81.33|80.83|81.29|80.79|3
1735302440000|2024-12-27 12:27:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735302450000|2024-12-27 12:27:30|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735302470000|2024-12-27 12:27:50|81.25|80.75|81.2|80.7|81.25|80.75|81.18|80.68|4
1735302480000|2024-12-27 12:28:00|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735302490000|2024-12-27 12:28:10|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735302500000|2024-12-27 12:28:20|81.2|80.7|81.22|80.72|81.23|80.73|81.19|80.69|8
1735302510000|2024-12-27 12:28:30|81.2|80.7|81.2|80.7|81.2|80.7|81.19|80.69|3
1735302520000|2024-12-27 12:28:40|81.19|80.69|81.25|80.75|81.26|80.76|81.19|80.69|7
1735302530000|2024-12-27 12:28:50|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735302540000|2024-12-27 12:29:00|81.24|80.74|81.27|80.77|81.28|80.78|81.24|80.74|6
1735302550000|2024-12-27 12:29:10|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|4
1735302560000|2024-12-27 12:29:20|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735302580000|2024-12-27 12:29:40|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|4
1735302590000|2024-12-27 12:29:50|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|2
1735302600000|2024-12-27 12:30:00|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735302610000|2024-12-27 12:30:10|81.17|80.67|81.2|80.7|81.22|80.72|81.17|80.67|3
1735302620000|2024-12-27 12:30:20|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735302630000|2024-12-27 12:30:30|81.22|80.72|81.18|80.68|81.22|80.72|81.18|80.68|5
1735302640000|2024-12-27 12:30:40|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735302650000|2024-12-27 12:30:50|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|6
1735302660000|2024-12-27 12:31:00|81.15|80.65|81.2|80.7|81.2|80.7|81.14|80.64|6
1735302670000|2024-12-27 12:31:10|81.21|80.71|81.21|80.71|81.23|80.73|81.21|80.71|6
1735302680000|2024-12-27 12:31:20|81.2|80.7|81.18|80.68|81.2|80.7|81.16|80.66|6
1735302690000|2024-12-27 12:31:30|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735302700000|2024-12-27 12:31:40|81.21|80.71|81.26|80.76|81.26|80.76|81.21|80.71|9
1735302710000|2024-12-27 12:31:50|81.28|80.78|81.27|80.77|81.3|80.8|81.26|80.76|7
1735302720000|2024-12-27 12:32:00|81.28|80.78|81.32|80.82|81.34|80.84|81.28|80.78|12
1735302730000|2024-12-27 12:32:10|81.33|80.83|81.35|80.85|81.35|80.85|81.31|80.81|9
1735302740000|2024-12-27 12:32:20|81.36|80.86|81.38|80.88|81.38|80.88|81.34|80.84|6
1735302750000|2024-12-27 12:32:30|81.39|80.89|81.45|80.95|81.45|80.95|81.39|80.89|10
1735302760000|2024-12-27 12:32:40|81.43|80.93|81.45|80.95|81.45|80.95|81.43|80.93|3
1735302770000|2024-12-27 12:32:50|81.46|80.96|81.49|80.99|81.54|81.04|81.46|80.96|17
1735302780000|2024-12-27 12:33:00|81.48|80.98|81.43|80.93|81.48|80.98|81.38|80.88|8
1735302790000|2024-12-27 12:33:10|81.42|80.92|81.45|80.95|81.46|80.96|81.41|80.91|11
1735302800000|2024-12-27 12:33:20|81.44|80.94|81.47|80.97|81.47|80.97|81.44|80.94|7
1735302810000|2024-12-27 12:33:30|81.48|80.98|81.47|80.97|81.49|80.99|81.47|80.97|5
1735302820000|2024-12-27 12:33:40|81.46|80.96|81.44|80.94|81.46|80.96|81.4|80.9|7
1735302830000|2024-12-27 12:33:50|81.45|80.95|81.44|80.94|81.46|80.96|81.44|80.94|5
1735302840000|2024-12-27 12:34:00|81.42|80.92|81.41|80.91|81.42|80.92|81.38|80.88|8
1735302850000|2024-12-27 12:34:10|81.42|80.92|81.34|80.84|81.43|80.93|81.33|80.83|11
1735302860000|2024-12-27 12:34:20|81.36|80.86|81.38|80.88|81.39|80.89|81.36|80.86|4
1735302880000|2024-12-27 12:34:40|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1735302890000|2024-12-27 12:34:50|81.41|80.91|81.43|80.93|81.43|80.93|81.4|80.9|5
1735302900000|2024-12-27 12:35:00|81.41|80.91|81.43|80.93|81.43|80.93|81.41|80.91|3
1735302910000|2024-12-27 12:35:10|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|5
1735302920000|2024-12-27 12:35:20|81.45|80.95|81.44|80.94|81.45|80.95|81.41|80.91|6
1735302930000|2024-12-27 12:35:30|81.45|80.95|81.46|80.96|81.46|80.96|81.44|80.94|8
1735302940000|2024-12-27 12:35:40|81.45|80.95|81.49|80.99|81.5|81|81.45|80.95|6
1735302950000|2024-12-27 12:35:50|81.5|81|81.49|80.99|81.52|81.02|81.49|80.99|8
1735302960000|2024-12-27 12:36:00|81.48|80.98|81.38|80.88|81.48|80.98|81.38|80.88|10
1735302970000|2024-12-27 12:36:10|81.39|80.89|81.31|80.81|81.39|80.89|81.29|80.79|13
1735302980000|2024-12-27 12:36:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735302990000|2024-12-27 12:36:30|81.33|80.83|81.34|80.84|81.35|80.85|81.33|80.83|5
1735303000000|2024-12-27 12:36:40|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735303010000|2024-12-27 12:36:50|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|4
1735303020000|2024-12-27 12:37:00|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|6
1735303040000|2024-12-27 12:37:20|81.32|80.82|81.33|80.83|81.33|80.83|81.31|80.81|5
1735303050000|2024-12-27 12:37:30|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735303060000|2024-12-27 12:37:40|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735303070000|2024-12-27 12:37:50|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735303080000|2024-12-27 12:38:00|81.33|80.83|81.34|80.84|81.35|80.85|81.33|80.83|3
1735303100000|2024-12-27 12:38:20|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735303110000|2024-12-27 12:38:30|81.35|80.85|81.33|80.83|81.35|80.85|81.3|80.8|9
1735303120000|2024-12-27 12:38:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735303150000|2024-12-27 12:39:10|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735303160000|2024-12-27 12:39:20|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|11
1735303170000|2024-12-27 12:39:30|81.33|80.83|81.34|80.84|81.34|80.84|81.31|80.81|8
1735303180000|2024-12-27 12:39:40|81.33|80.83|81.36|80.86|81.37|80.87|81.33|80.83|5
1735303190000|2024-12-27 12:39:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735303200000|2024-12-27 12:40:00|81.33|80.83|81.36|80.86|81.36|80.86|81.32|80.82|5
1735303210000|2024-12-27 12:40:10|81.35|80.85|81.34|80.84|81.35|80.85|81.32|80.82|6
1735303220000|2024-12-27 12:40:20|81.35|80.85|81.35|80.85|81.36|80.86|81.34|80.84|5
1735303230000|2024-12-27 12:40:30|81.34|80.84|81.34|80.84|81.36|80.86|81.33|80.83|7
1735303240000|2024-12-27 12:40:40|81.33|80.83|81.32|80.82|81.34|80.84|81.32|80.82|4
1735303280000|2024-12-27 12:41:20|81.26|80.76|81.18|80.68|81.26|80.76|81.17|80.67|7
1735303290000|2024-12-27 12:41:30|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|3
1735303300000|2024-12-27 12:41:40|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735303310000|2024-12-27 12:41:50|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|4
1735303330000|2024-12-27 12:42:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735303340000|2024-12-27 12:42:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735303350000|2024-12-27 12:42:30|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735303360000|2024-12-27 12:42:40|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735303370000|2024-12-27 12:42:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735303470000|2024-12-27 12:44:30|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|5
1735303480000|2024-12-27 12:44:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735303490000|2024-12-27 12:44:50|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1735303500000|2024-12-27 12:45:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735303540000|2024-12-27 12:45:40|81.17|80.67|81.18|80.68|81.2|80.7|81.17|80.67|6
1735303550000|2024-12-27 12:45:50|81.17|80.67|81.16|80.66|81.18|80.68|81.16|80.66|4
1735303560000|2024-12-27 12:46:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735303570000|2024-12-27 12:46:10|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1735303580000|2024-12-27 12:46:20|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735303590000|2024-12-27 12:46:30|81.19|80.69|81.21|80.71|81.21|80.71|81.19|80.69|5
1735303600000|2024-12-27 12:46:40|81.23|80.73|81.18|80.68|81.23|80.73|81.18|80.68|5
1735303610000|2024-12-27 12:46:50|81.17|80.67|81.17|80.67|81.18|80.68|81.17|80.67|5
1735303620000|2024-12-27 12:47:00|81.18|80.68|81.21|80.71|81.22|80.72|81.18|80.68|8
1735303630000|2024-12-27 12:47:10|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1735303660000|2024-12-27 12:47:40|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735303680000|2024-12-27 12:48:00|81.24|80.74|81.23|80.73|81.24|80.74|81.22|80.72|3
1735303690000|2024-12-27 12:48:10|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735303700000|2024-12-27 12:48:20|81.22|80.72|81.32|80.82|81.32|80.82|81.22|80.72|11
1735303710000|2024-12-27 12:48:30|81.3|80.8|81.26|80.76|81.31|80.81|81.25|80.75|8
1735303720000|2024-12-27 12:48:40|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735303740000|2024-12-27 12:49:00|81.23|80.73|81.19|80.69|81.23|80.73|81.18|80.68|6
1735303750000|2024-12-27 12:49:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735303760000|2024-12-27 12:49:20|81.17|80.67|81.17|80.67|81.18|80.68|81.16|80.66|4
1735303770000|2024-12-27 12:49:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735303870000|2024-12-27 12:51:10|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735304080000|2024-12-27 12:54:40|81.08|80.58|81.04|80.54|81.08|80.58|81.03|80.53|3
1735304090000|2024-12-27 12:54:50|81.05|80.55|81.07|80.57|81.07|80.57|81.03|80.53|7
1735304100000|2024-12-27 12:55:00|81.06|80.56|81.04|80.54|81.06|80.56|81.03|80.53|3
1735304110000|2024-12-27 12:55:10|81.05|80.55|81.08|80.58|81.09|80.59|81.05|80.55|8
1735304120000|2024-12-27 12:55:20|81.06|80.56|81.05|80.55|81.07|80.57|81.04|80.54|6
1735304130000|2024-12-27 12:55:30|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735304150000|2024-12-27 12:55:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735304170000|2024-12-27 12:56:10|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735304190000|2024-12-27 12:56:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735304220000|2024-12-27 12:57:00|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735304230000|2024-12-27 12:57:10|81.07|80.57|81.07|80.57|81.09|80.59|81.06|80.56|6
1735304240000|2024-12-27 12:57:20|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|5
1735304250000|2024-12-27 12:57:30|81.08|80.58|81.07|80.57|81.09|80.59|81.07|80.57|5
1735304270000|2024-12-27 12:57:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735304280000|2024-12-27 12:58:00|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|3
1735304290000|2024-12-27 12:58:10|81.08|80.58|81.12|80.62|81.13|80.63|81.07|80.57|7
1735304300000|2024-12-27 12:58:20|81.11|80.61|81.12|80.62|81.13|80.63|81.11|80.61|6
1735304310000|2024-12-27 12:58:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735304320000|2024-12-27 12:58:40|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735304330000|2024-12-27 12:58:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735304340000|2024-12-27 12:59:00|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735304350000|2024-12-27 12:59:10|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|4
1735304360000|2024-12-27 12:59:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735304370000|2024-12-27 12:59:30|81.12|80.62|81.09|80.59|81.12|80.62|81.09|80.59|3
1735304390000|2024-12-27 12:59:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|5
1735304400000|2024-12-27 13:00:00|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|8
1735304410000|2024-12-27 13:00:10|81.17|80.67|81.19|80.69|81.19|80.69|81.16|80.66|6
1735304420000|2024-12-27 13:00:20|81.18|80.68|81.18|80.68|81.19|80.69|81.17|80.67|4
1735304430000|2024-12-27 13:00:30|81.19|80.69|81.27|80.77|81.28|80.78|81.18|80.68|12
1735304440000|2024-12-27 13:00:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735304450000|2024-12-27 13:00:50|81.24|80.74|81.2|80.7|81.24|80.74|81.2|80.7|6
1735304460000|2024-12-27 13:01:00|81.13|80.63|81.08|80.58|81.13|80.63|81.08|80.58|4
1735304480000|2024-12-27 13:01:20|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735304490000|2024-12-27 13:01:30|81.04|80.54|81.02|80.52|81.05|80.55|81.02|80.52|6
1735304500000|2024-12-27 13:01:40|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|3
1735304510000|2024-12-27 13:01:50|81.03|80.53|81.08|80.58|81.09|80.59|81.03|80.53|9
1735304520000|2024-12-27 13:02:00|81.06|80.56|81.04|80.54|81.07|80.57|81.03|80.53|9
1735304530000|2024-12-27 13:02:10|81.03|80.53|81.03|80.53|81.05|80.55|81.03|80.53|4
1735304540000|2024-12-27 13:02:20|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735304550000|2024-12-27 13:02:30|81.02|80.52|80.97|80.47|81.02|80.52|80.97|80.47|5
1735304560000|2024-12-27 13:02:40|80.96|80.46|80.96|80.46|80.97|80.47|80.96|80.46|3
1735304570000|2024-12-27 13:02:50|80.97|80.47|81|80.5|81.01|80.51|80.96|80.46|8
1735304580000|2024-12-27 13:03:00|80.99|80.49|80.96|80.46|80.99|80.49|80.96|80.46|4
1735304590000|2024-12-27 13:03:10|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735304600000|2024-12-27 13:03:20|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|5
1735304610000|2024-12-27 13:03:30|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|4
1735304620000|2024-12-27 13:03:40|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735304630000|2024-12-27 13:03:50|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1735304640000|2024-12-27 13:04:00|80.89|80.39|80.98|80.48|80.98|80.48|80.89|80.39|9
1735304650000|2024-12-27 13:04:10|80.97|80.47|81|80.5|81|80.5|80.96|80.46|7
1735304660000|2024-12-27 13:04:20|80.97|80.47|81.02|80.52|81.02|80.52|80.97|80.47|7
1735304670000|2024-12-27 13:04:30|81|80.5|81|80.5|81|80.5|80.97|80.47|7
1735304680000|2024-12-27 13:04:40|80.98|80.48|81.04|80.54|81.04|80.54|80.98|80.48|6
1735304690000|2024-12-27 13:04:50|81.03|80.53|81.02|80.52|81.03|80.53|81|80.5|10
1735304700000|2024-12-27 13:05:00|81.01|80.51|80.96|80.46|81.02|80.52|80.96|80.46|8
1735304710000|2024-12-27 13:05:10|80.94|80.44|80.9|80.4|80.94|80.44|80.9|80.4|2
1735304720000|2024-12-27 13:05:20|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735304730000|2024-12-27 13:05:30|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735304740000|2024-12-27 13:05:40|80.92|80.42|80.87|80.37|80.92|80.42|80.87|80.37|5
1735304750000|2024-12-27 13:05:50|80.88|80.38|80.92|80.42|80.92|80.42|80.88|80.38|9
1735304760000|2024-12-27 13:06:00|80.94|80.44|80.96|80.46|80.97|80.47|80.94|80.44|4
1735304770000|2024-12-27 13:06:10|80.97|80.47|81.05|80.55|81.05|80.55|80.97|80.47|9
1735304780000|2024-12-27 13:06:20|81.06|80.56|81.07|80.57|81.09|80.59|81.05|80.55|11
1735304790000|2024-12-27 13:06:30|81.08|80.58|81|80.5|81.08|80.58|81|80.5|7
1735304800000|2024-12-27 13:06:40|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|4
1735304810000|2024-12-27 13:06:50|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|4
1735304820000|2024-12-27 13:07:00|81.06|80.56|81|80.5|81.06|80.56|81|80.5|6
1735304840000|2024-12-27 13:07:20|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|3
1735304850000|2024-12-27 13:07:30|80.98|80.48|80.89|80.39|80.98|80.48|80.89|80.39|10
1735304860000|2024-12-27 13:07:40|80.88|80.38|80.91|80.41|80.91|80.41|80.88|80.38|5
1735304870000|2024-12-27 13:07:50|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735304880000|2024-12-27 13:08:00|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|3
1735304890000|2024-12-27 13:08:10|80.85|80.35|80.83|80.33|80.85|80.35|80.83|80.33|3
1735304910000|2024-12-27 13:08:30|80.82|80.32|80.8|80.3|80.84|80.34|80.8|80.3|7
1735304920000|2024-12-27 13:08:40|80.81|80.31|80.83|80.33|80.84|80.34|80.81|80.31|4
1735304930000|2024-12-27 13:08:50|80.82|80.32|80.84|80.34|80.85|80.35|80.81|80.31|6
1735304940000|2024-12-27 13:09:00|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1735304950000|2024-12-27 13:09:10|80.86|80.36|80.86|80.36|80.88|80.38|80.86|80.36|4
1735304960000|2024-12-27 13:09:20|80.87|80.37|80.83|80.33|80.87|80.37|80.83|80.33|3
1735304970000|2024-12-27 13:09:30|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735304980000|2024-12-27 13:09:40|80.8|80.3|80.76|80.26|80.8|80.3|80.75|80.25|10
1735304990000|2024-12-27 13:09:50|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|7
1735305000000|2024-12-27 13:10:00|80.79|80.29|80.76|80.26|80.79|80.29|80.75|80.25|5
1735305010000|2024-12-27 13:10:10|80.77|80.27|80.75|80.25|80.77|80.27|80.74|80.24|6
1735305020000|2024-12-27 13:10:20|80.74|80.24|80.7|80.2|80.74|80.24|80.7|80.2|2
1735305030000|2024-12-27 13:10:30|80.71|80.21|80.72|80.22|80.74|80.24|80.71|80.21|8
1735305040000|2024-12-27 13:10:40|80.71|80.21|80.72|80.22|80.73|80.23|80.71|80.21|3
1735305050000|2024-12-27 13:10:50|80.73|80.23|80.73|80.23|80.76|80.26|80.73|80.23|7
1735305060000|2024-12-27 13:11:00|80.74|80.24|80.81|80.31|80.83|80.33|80.74|80.24|10
1735305070000|2024-12-27 13:11:10|80.82|80.32|80.85|80.35|80.86|80.36|80.79|80.29|10
1735305080000|2024-12-27 13:11:20|80.86|80.36|80.85|80.35|80.86|80.36|80.84|80.34|4
1735305090000|2024-12-27 13:11:30|80.84|80.34|80.79|80.29|80.84|80.34|80.79|80.29|6
1735305100000|2024-12-27 13:11:40|80.8|80.3|80.79|80.29|80.82|80.32|80.79|80.29|4
1735305120000|2024-12-27 13:12:00|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|2
1735305130000|2024-12-27 13:12:10|80.76|80.26|80.75|80.25|80.76|80.26|80.74|80.24|8
1735305140000|2024-12-27 13:12:20|80.74|80.24|80.73|80.23|80.75|80.25|80.73|80.23|4
1735305150000|2024-12-27 13:12:30|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|5
1735305160000|2024-12-27 13:12:40|80.69|80.19|80.64|80.14|80.69|80.19|80.63|80.13|8
1735305170000|2024-12-27 13:12:50|80.62|80.12|80.61|80.11|80.63|80.13|80.6|80.1|6
1735305180000|2024-12-27 13:13:00|80.63|80.13|80.69|80.19|80.7|80.2|80.63|80.13|8
1735305190000|2024-12-27 13:13:10|80.7|80.2|80.68|80.18|80.71|80.21|80.68|80.18|8
1735305200000|2024-12-27 13:13:20|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1735305210000|2024-12-27 13:13:30|80.67|80.17|80.69|80.19|80.69|80.19|80.67|80.17|3
1735305220000|2024-12-27 13:13:40|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|5
1735305230000|2024-12-27 13:13:50|80.71|80.21|80.68|80.18|80.74|80.24|80.68|80.18|8
1735305250000|2024-12-27 13:14:10|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735305260000|2024-12-27 13:14:20|80.66|80.16|80.7|80.2|80.7|80.2|80.66|80.16|4
1735305270000|2024-12-27 13:14:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735305280000|2024-12-27 13:14:40|80.71|80.21|80.69|80.19|80.73|80.23|80.69|80.19|7
1735305290000|2024-12-27 13:14:50|80.7|80.2|80.72|80.22|80.74|80.24|80.69|80.19|9
1735305300000|2024-12-27 13:15:00|80.73|80.23|80.74|80.24|80.74|80.24|80.72|80.22|6
1735305310000|2024-12-27 13:15:10|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|2
1735305320000|2024-12-27 13:15:20|80.77|80.27|80.79|80.29|80.8|80.3|80.77|80.27|5
1735305330000|2024-12-27 13:15:30|80.78|80.28|80.72|80.22|80.78|80.28|80.7|80.2|12
1735305340000|2024-12-27 13:15:40|80.73|80.23|80.7|80.2|80.74|80.24|80.7|80.2|10
1735305350000|2024-12-27 13:15:50|80.71|80.21|80.74|80.24|80.76|80.26|80.71|80.21|8
1735305360000|2024-12-27 13:16:00|80.72|80.22|80.69|80.19|80.72|80.22|80.69|80.19|3
1735305370000|2024-12-27 13:16:10|80.7|80.2|80.73|80.23|80.74|80.24|80.7|80.2|9
1735305380000|2024-12-27 13:16:20|80.71|80.21|80.74|80.24|80.74|80.24|80.71|80.21|4
1735305390000|2024-12-27 13:16:30|80.73|80.23|80.74|80.24|80.74|80.24|80.71|80.21|8
1735305400000|2024-12-27 13:16:40|80.73|80.23|80.69|80.19|80.73|80.23|80.69|80.19|4
1735305410000|2024-12-27 13:16:50|80.73|80.23|80.78|80.28|80.78|80.28|80.73|80.23|13
1735305420000|2024-12-27 13:17:00|80.77|80.27|80.72|80.22|80.77|80.27|80.7|80.2|4
1735305430000|2024-12-27 13:17:10|80.73|80.23|80.69|80.19|80.73|80.23|80.69|80.19|5
1735305440000|2024-12-27 13:17:20|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1735305450000|2024-12-27 13:17:30|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|5
1735305460000|2024-12-27 13:17:40|80.64|80.14|80.56|80.06|80.64|80.14|80.56|80.06|6
1735305470000|2024-12-27 13:17:50|80.55|80.05|80.54|80.04|80.55|80.05|80.51|80.01|9
1735305480000|2024-12-27 13:18:00|80.55|80.05|80.57|80.07|80.58|80.08|80.55|80.05|5
1735305490000|2024-12-27 13:18:10|80.58|80.08|80.55|80.05|80.58|80.08|80.55|80.05|5
1735305500000|2024-12-27 13:18:20|80.56|80.06|80.58|80.08|80.59|80.09|80.56|80.06|8
1735305510000|2024-12-27 13:18:30|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|6
1735305520000|2024-12-27 13:18:40|80.58|80.08|80.56|80.06|80.58|80.08|80.55|80.05|4
1735305530000|2024-12-27 13:18:50|80.58|80.08|80.55|80.05|80.58|80.08|80.55|80.05|10
1735305540000|2024-12-27 13:19:00|80.56|80.06|80.62|80.12|80.62|80.12|80.56|80.06|8
1735305550000|2024-12-27 13:19:10|80.61|80.11|80.6|80.1|80.64|80.14|80.59|80.09|12
1735305560000|2024-12-27 13:19:20|80.59|80.09|80.59|80.09|80.6|80.1|80.59|80.09|3
1735305570000|2024-12-27 13:19:30|80.57|80.07|80.55|80.05|80.58|80.08|80.55|80.05|5
1735305580000|2024-12-27 13:19:40|80.56|80.06|80.56|80.06|80.57|80.07|80.55|80.05|4
1735305590000|2024-12-27 13:19:50|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735305600000|2024-12-27 13:20:00|80.55|80.05|80.6|80.1|80.6|80.1|80.55|80.05|5
1735305610000|2024-12-27 13:20:10|80.59|80.09|80.58|80.08|80.6|80.1|80.57|80.07|6
1735305620000|2024-12-27 13:20:20|80.59|80.09|80.58|80.08|80.63|80.13|80.57|80.07|13
1735305640000|2024-12-27 13:20:40|80.57|80.07|80.56|80.06|80.57|80.07|80.56|80.06|2
1735305650000|2024-12-27 13:20:50|80.55|80.05|80.55|80.05|80.56|80.06|80.55|80.05|3
1735305660000|2024-12-27 13:21:00|80.54|80.04|80.53|80.03|80.54|80.04|80.52|80.02|5
1735305670000|2024-12-27 13:21:10|80.54|80.04|80.55|80.05|80.55|80.05|80.54|80.04|4
1735305680000|2024-12-27 13:21:20|80.56|80.06|80.54|80.04|80.58|80.08|80.54|80.04|9
1735305690000|2024-12-27 13:21:30|80.52|80.02|80.53|80.03|80.54|80.04|80.52|80.02|7
1735305700000|2024-12-27 13:21:40|80.54|80.04|80.55|80.05|80.55|80.05|80.53|80.03|6
1735305710000|2024-12-27 13:21:50|80.58|80.08|80.57|80.07|80.6|80.1|80.57|80.07|8
1735305720000|2024-12-27 13:22:00|80.55|80.05|80.57|80.07|80.57|80.07|80.54|80.04|9
1735305730000|2024-12-27 13:22:10|80.56|80.06|80.64|80.14|80.64|80.14|80.56|80.06|10
1735305740000|2024-12-27 13:22:20|80.62|80.12|80.63|80.13|80.63|80.13|80.62|80.12|2
1735305750000|2024-12-27 13:22:30|80.62|80.12|80.59|80.09|80.62|80.12|80.59|80.09|3
1735305770000|2024-12-27 13:22:50|80.58|80.08|80.57|80.07|80.58|80.08|80.56|80.06|5
1735305780000|2024-12-27 13:23:00|80.55|80.05|80.6|80.1|80.61|80.11|80.55|80.05|4
1735305790000|2024-12-27 13:23:10|80.59|80.09|80.58|80.08|80.6|80.1|80.58|80.08|4
1735305800000|2024-12-27 13:23:20|80.57|80.07|80.56|80.06|80.57|80.07|80.56|80.06|2
1735305810000|2024-12-27 13:23:30|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1735305830000|2024-12-27 13:23:50|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|5
1735305840000|2024-12-27 13:24:00|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|4
1735305850000|2024-12-27 13:24:10|80.6|80.1|80.59|80.09|80.6|80.1|80.57|80.07|7
1735305860000|2024-12-27 13:24:20|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|4
1735305870000|2024-12-27 13:24:30|80.62|80.12|80.66|80.16|80.66|80.16|80.62|80.12|7
1735305880000|2024-12-27 13:24:40|80.67|80.17|80.72|80.22|80.72|80.22|80.67|80.17|9
1735305890000|2024-12-27 13:24:50|80.73|80.23|80.77|80.27|80.77|80.27|80.73|80.23|5
1735305900000|2024-12-27 13:25:00|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|5
1735305910000|2024-12-27 13:25:10|80.76|80.26|80.76|80.26|80.77|80.27|80.75|80.25|5
1735305920000|2024-12-27 13:25:20|80.75|80.25|80.76|80.26|80.76|80.26|80.73|80.23|6
1735305930000|2024-12-27 13:25:30|80.75|80.25|80.74|80.24|80.75|80.25|80.73|80.23|3
1735305940000|2024-12-27 13:25:40|80.75|80.25|80.76|80.26|80.79|80.29|80.75|80.25|8
1735305950000|2024-12-27 13:25:50|80.75|80.25|80.71|80.21|80.75|80.25|80.71|80.21|5
1735305960000|2024-12-27 13:26:00|80.72|80.22|80.78|80.28|80.78|80.28|80.72|80.22|6
1735305970000|2024-12-27 13:26:10|80.81|80.31|80.8|80.3|80.81|80.31|80.77|80.27|9
1735305980000|2024-12-27 13:26:20|80.81|80.31|80.83|80.33|80.83|80.33|80.81|80.31|2
1735305990000|2024-12-27 13:26:30|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735306000000|2024-12-27 13:26:40|80.84|80.34|80.94|80.44|80.94|80.44|80.84|80.34|11
1735306010000|2024-12-27 13:26:50|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|4
1735306020000|2024-12-27 13:27:00|80.93|80.43|80.96|80.46|80.97|80.47|80.9|80.4|12
1735306030000|2024-12-27 13:27:10|80.97|80.47|81.04|80.54|81.06|80.56|80.96|80.46|10
1735306040000|2024-12-27 13:27:20|81.03|80.53|80.98|80.48|81.03|80.53|80.98|80.48|6
1735306050000|2024-12-27 13:27:30|80.97|80.47|80.9|80.4|80.97|80.47|80.9|80.4|10
1735306060000|2024-12-27 13:27:40|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735306070000|2024-12-27 13:27:50|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|3
1735306080000|2024-12-27 13:28:00|80.94|80.44|80.96|80.46|80.97|80.47|80.94|80.44|5
1735306090000|2024-12-27 13:28:10|80.97|80.47|80.9|80.4|80.97|80.47|80.9|80.4|6
1735306100000|2024-12-27 13:28:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735306110000|2024-12-27 13:28:30|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|4
1735306120000|2024-12-27 13:28:40|80.85|80.35|80.8|80.3|80.85|80.35|80.8|80.3|7
1735306130000|2024-12-27 13:28:50|80.81|80.31|80.8|80.3|80.84|80.34|80.8|80.3|7
1735306140000|2024-12-27 13:29:00|80.81|80.31|80.84|80.34|80.85|80.35|80.81|80.31|5
1735306150000|2024-12-27 13:29:10|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735306160000|2024-12-27 13:29:20|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735306170000|2024-12-27 13:29:30|80.83|80.33|80.88|80.38|80.88|80.38|80.83|80.33|4
1735306180000|2024-12-27 13:29:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735306190000|2024-12-27 13:29:50|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1735306200000|2024-12-27 13:30:00|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1735306210000|2024-12-27 13:30:10|80.89|80.39|80.94|80.44|80.96|80.46|80.89|80.39|7
1735306220000|2024-12-27 13:30:20|80.93|80.43|80.86|80.36|80.93|80.43|80.86|80.36|7
1735306230000|2024-12-27 13:30:30|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|8
1735306240000|2024-12-27 13:30:40|80.85|80.35|80.87|80.37|80.87|80.37|80.83|80.33|10
1735306250000|2024-12-27 13:30:50|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735306260000|2024-12-27 13:31:00|80.86|80.36|80.76|80.26|80.86|80.36|80.76|80.26|10
1735306270000|2024-12-27 13:31:10|80.77|80.27|80.7|80.2|80.77|80.27|80.7|80.2|11
1735306280000|2024-12-27 13:31:20|80.71|80.21|80.7|80.2|80.71|80.21|80.68|80.18|9
1735306290000|2024-12-27 13:31:30|80.71|80.21|80.78|80.28|80.78|80.28|80.71|80.21|7
1735306300000|2024-12-27 13:31:40|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|6
1735306310000|2024-12-27 13:31:50|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1735306320000|2024-12-27 13:32:00|80.73|80.23|80.72|80.22|80.74|80.24|80.71|80.21|5
1735306330000|2024-12-27 13:32:10|80.7|80.2|80.71|80.21|80.72|80.22|80.7|80.2|7
1735306340000|2024-12-27 13:32:20|80.72|80.22|80.7|80.2|80.73|80.23|80.69|80.19|8
1735306350000|2024-12-27 13:32:30|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|5
1735306360000|2024-12-27 13:32:40|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1735306370000|2024-12-27 13:32:50|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1735306380000|2024-12-27 13:33:00|80.66|80.16|80.59|80.09|80.66|80.16|80.59|80.09|6
1735306400000|2024-12-27 13:33:20|80.6|80.1|80.55|80.05|80.6|80.1|80.54|80.04|7
1735306410000|2024-12-27 13:33:30|80.54|80.04|80.54|80.04|80.54|80.04|80.51|80.01|7
1735306420000|2024-12-27 13:33:40|80.53|80.03|80.5|80|80.53|80.03|80.49|79.99|5
1735306430000|2024-12-27 13:33:50|80.51|80.01|80.54|80.04|80.54|80.04|80.51|80.01|2
1735306440000|2024-12-27 13:34:00|80.53|80.03|80.63|80.13|80.63|80.13|80.53|80.03|14
1735306450000|2024-12-27 13:34:10|80.62|80.12|80.6|80.1|80.63|80.13|80.59|80.09|6
1735306460000|2024-12-27 13:34:20|80.59|80.09|80.65|80.15|80.65|80.15|80.59|80.09|8
1735306470000|2024-12-27 13:34:30|80.64|80.14|80.63|80.13|80.64|80.14|80.61|80.11|6
1735306480000|2024-12-27 13:34:40|80.62|80.12|80.59|80.09|80.64|80.14|80.59|80.09|10
1735306490000|2024-12-27 13:34:50|80.58|80.08|80.56|80.06|80.59|80.09|80.56|80.06|5
1735306500000|2024-12-27 13:35:00|80.57|80.07|80.5|80|80.57|80.07|80.5|80|8
1735306510000|2024-12-27 13:35:10|80.51|80.01|80.57|80.07|80.58|80.08|80.51|80.01|8
1735306520000|2024-12-27 13:35:20|80.56|80.06|80.55|80.05|80.56|80.06|80.52|80.02|7
1735306530000|2024-12-27 13:35:30|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735306540000|2024-12-27 13:35:40|80.54|80.04|80.53|80.03|80.55|80.05|80.53|80.03|4
1735306550000|2024-12-27 13:35:50|80.52|80.02|80.53|80.03|80.53|80.03|80.5|80|5
1735306560000|2024-12-27 13:36:00|80.52|80.02|80.5|80|80.52|80.02|80.49|79.99|5
1735306570000|2024-12-27 13:36:10|80.51|80.01|80.52|80.02|80.52|80.02|80.5|80|4
1735306580000|2024-12-27 13:36:20|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|3
1735306590000|2024-12-27 13:36:30|80.47|79.97|80.47|79.97|80.47|79.97|80.47|79.97|1
1735306610000|2024-12-27 13:36:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1735306620000|2024-12-27 13:37:00|80.48|79.98|80.37|79.87|80.48|79.98|80.37|79.87|6
1735306630000|2024-12-27 13:37:10|80.33|79.83|80.35|79.85|80.35|79.85|80.33|79.83|2
1735306640000|2024-12-27 13:37:20|80.33|79.83|80.28|79.78|80.33|79.83|80.28|79.78|8
1735306650000|2024-12-27 13:37:30|80.27|79.77|80.27|79.77|80.27|79.77|80.27|79.77|1
1735306660000|2024-12-27 13:37:40|80.28|79.78|80.24|79.74|80.28|79.78|80.22|79.72|8
1735306670000|2024-12-27 13:37:50|80.23|79.73|80.23|79.73|80.24|79.74|80.22|79.72|5
1735306680000|2024-12-27 13:38:00|80.22|79.72|80.27|79.77|80.27|79.77|80.22|79.72|5
1735306690000|2024-12-27 13:38:10|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735306700000|2024-12-27 13:38:20|80.25|79.75|80.22|79.72|80.25|79.75|80.2|79.7|11
1735306710000|2024-12-27 13:38:30|80.2|79.7|80.23|79.73|80.23|79.73|80.19|79.69|6
1735306720000|2024-12-27 13:38:40|80.22|79.72|80.2|79.7|80.22|79.72|80.2|79.7|2
1735306740000|2024-12-27 13:39:00|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735306750000|2024-12-27 13:39:10|80.24|79.74|80.27|79.77|80.31|79.81|80.23|79.73|12
1735306760000|2024-12-27 13:39:20|80.26|79.76|80.27|79.77|80.27|79.77|80.25|79.75|4
1735306770000|2024-12-27 13:39:30|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|5
1735306780000|2024-12-27 13:39:40|80.3|79.8|80.34|79.84|80.34|79.84|80.3|79.8|6
1735306790000|2024-12-27 13:39:50|80.33|79.83|80.34|79.84|80.35|79.85|80.33|79.83|5
1735306800000|2024-12-27 13:40:00|80.35|79.85|80.36|79.86|80.37|79.87|80.35|79.85|4
1735306810000|2024-12-27 13:40:10|80.37|79.87|80.38|79.88|80.43|79.93|80.37|79.87|11
1735306820000|2024-12-27 13:40:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735306830000|2024-12-27 13:40:30|80.37|79.87|80.31|79.81|80.37|79.87|80.3|79.8|10
1735306840000|2024-12-27 13:40:40|80.3|79.8|80.28|79.78|80.3|79.8|80.28|79.78|4
1735306850000|2024-12-27 13:40:50|80.26|79.76|80.27|79.77|80.27|79.77|80.26|79.76|2
1735306860000|2024-12-27 13:41:00|80.26|79.76|80.18|79.68|80.27|79.77|80.17|79.67|8
1735306880000|2024-12-27 13:41:20|80.17|79.67|80.17|79.67|80.18|79.68|80.16|79.66|5
1735306890000|2024-12-27 13:41:30|80.18|79.68|80.16|79.66|80.18|79.68|80.16|79.66|2
1735306900000|2024-12-27 13:41:40|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|5
1735306910000|2024-12-27 13:41:50|80.16|79.66|80.15|79.65|80.17|79.67|80.14|79.64|6
1735306920000|2024-12-27 13:42:00|80.14|79.64|80.16|79.66|80.17|79.67|80.12|79.62|11
1735306930000|2024-12-27 13:42:10|80.15|79.65|80.17|79.67|80.2|79.7|80.15|79.65|12
1735306940000|2024-12-27 13:42:20|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|7
1735306950000|2024-12-27 13:42:30|80.19|79.69|80.2|79.7|80.21|79.71|80.18|79.68|9
1735306960000|2024-12-27 13:42:40|80.19|79.69|80.2|79.7|80.21|79.71|80.19|79.69|6
1735306970000|2024-12-27 13:42:50|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735306980000|2024-12-27 13:43:00|80.21|79.71|80.13|79.63|80.21|79.71|80.12|79.62|9
1735306990000|2024-12-27 13:43:10|80.12|79.62|80.1|79.6|80.12|79.62|80.09|79.59|7
1735307000000|2024-12-27 13:43:20|80.12|79.62|80.1|79.6|80.13|79.63|80.1|79.6|8
1735307010000|2024-12-27 13:43:30|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|2
1735307020000|2024-12-27 13:43:40|80.13|79.63|80.13|79.63|80.16|79.66|80.13|79.63|9
1735307030000|2024-12-27 13:43:50|80.14|79.64|80.12|79.62|80.14|79.64|80.12|79.62|2
1735307040000|2024-12-27 13:44:00|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|10
1735307050000|2024-12-27 13:44:10|80.2|79.7|80.21|79.71|80.21|79.71|80.2|79.7|4
1735307060000|2024-12-27 13:44:20|80.2|79.7|80.23|79.73|80.23|79.73|80.18|79.68|8
1735307070000|2024-12-27 13:44:30|80.24|79.74|80.26|79.76|80.26|79.76|80.22|79.72|10
1735307080000|2024-12-27 13:44:40|80.27|79.77|80.26|79.76|80.27|79.77|80.26|79.76|2
1735307100000|2024-12-27 13:45:00|80.25|79.75|80.25|79.75|80.26|79.76|80.24|79.74|5
1735307110000|2024-12-27 13:45:10|80.23|79.73|80.18|79.68|80.24|79.74|80.18|79.68|6
1735307120000|2024-12-27 13:45:20|80.19|79.69|80.19|79.69|80.21|79.71|80.19|79.69|6
1735307130000|2024-12-27 13:45:30|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|10
1735307140000|2024-12-27 13:45:40|80.2|79.7|80.15|79.65|80.21|79.71|80.15|79.65|7
1735307150000|2024-12-27 13:45:50|80.16|79.66|80.19|79.69|80.19|79.69|80.15|79.65|6
1735307160000|2024-12-27 13:46:00|80.2|79.7|80.22|79.72|80.22|79.72|80.19|79.69|13
1735307170000|2024-12-27 13:46:10|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735307180000|2024-12-27 13:46:20|80.24|79.74|80.26|79.76|80.26|79.76|80.24|79.74|3
1735307190000|2024-12-27 13:46:30|80.25|79.75|80.22|79.72|80.29|79.79|80.22|79.72|9
1735307200000|2024-12-27 13:46:40|80.21|79.71|80.19|79.69|80.21|79.71|80.19|79.69|4
1735307210000|2024-12-27 13:46:50|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1735307220000|2024-12-27 13:47:00|80.17|79.67|80.17|79.67|80.18|79.68|80.15|79.65|10
1735307230000|2024-12-27 13:47:10|80.18|79.68|80.23|79.73|80.24|79.74|80.18|79.68|11
1735307240000|2024-12-27 13:47:20|80.24|79.74|80.25|79.75|80.26|79.76|80.22|79.72|9
1735307250000|2024-12-27 13:47:30|80.26|79.76|80.29|79.79|80.3|79.8|80.25|79.75|7
1735307260000|2024-12-27 13:47:40|80.3|79.8|80.38|79.88|80.38|79.88|80.3|79.8|9
1735307270000|2024-12-27 13:47:50|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|5
1735307280000|2024-12-27 13:48:00|80.39|79.89|80.41|79.91|80.44|79.94|80.37|79.87|10
1735307290000|2024-12-27 13:48:10|80.42|79.92|80.36|79.86|80.42|79.92|80.36|79.86|8
1735307300000|2024-12-27 13:48:20|80.35|79.85|80.36|79.86|80.36|79.86|80.33|79.83|6
1735307310000|2024-12-27 13:48:30|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1735307320000|2024-12-27 13:48:40|80.33|79.83|80.34|79.84|80.35|79.85|80.31|79.81|9
1735307330000|2024-12-27 13:48:50|80.33|79.83|80.34|79.84|80.34|79.84|80.29|79.79|9
1735307340000|2024-12-27 13:49:00|80.32|79.82|80.37|79.87|80.38|79.88|80.32|79.82|5
1735307350000|2024-12-27 13:49:10|80.38|79.88|80.35|79.85|80.38|79.88|80.34|79.84|7
1735307360000|2024-12-27 13:49:20|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735307370000|2024-12-27 13:49:30|80.34|79.84|80.43|79.93|80.45|79.95|80.34|79.84|9
1735307380000|2024-12-27 13:49:40|80.44|79.94|80.38|79.88|80.45|79.95|80.36|79.86|12
1735307390000|2024-12-27 13:49:50|80.39|79.89|80.44|79.94|80.45|79.95|80.39|79.89|8
1735307400000|2024-12-27 13:50:00|80.47|79.97|80.47|79.97|80.48|79.98|80.47|79.97|3
1735307410000|2024-12-27 13:50:10|80.46|79.96|80.4|79.9|80.46|79.96|80.39|79.89|6
1735307420000|2024-12-27 13:50:20|80.41|79.91|80.4|79.9|80.42|79.92|80.4|79.9|6
1735307430000|2024-12-27 13:50:30|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|4
1735307440000|2024-12-27 13:50:40|80.44|79.94|80.44|79.94|80.44|79.94|80.41|79.91|5
1735307450000|2024-12-27 13:50:50|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|4
1735307460000|2024-12-27 13:51:00|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|2
1735307470000|2024-12-27 13:51:10|80.43|79.93|80.41|79.91|80.43|79.93|80.4|79.9|7
1735307480000|2024-12-27 13:51:20|80.43|79.93|80.45|79.95|80.46|79.96|80.43|79.93|5
1735307490000|2024-12-27 13:51:30|80.46|79.96|80.42|79.92|80.48|79.98|80.42|79.92|8
1735307500000|2024-12-27 13:51:40|80.43|79.93|80.4|79.9|80.43|79.93|80.39|79.89|4
1735307510000|2024-12-27 13:51:50|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|2
1735307520000|2024-12-27 13:52:00|80.44|79.94|80.4|79.9|80.44|79.94|80.4|79.9|7
1735307530000|2024-12-27 13:52:10|80.41|79.91|80.41|79.91|80.45|79.95|80.4|79.9|10
1735307540000|2024-12-27 13:52:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735307550000|2024-12-27 13:52:30|80.41|79.91|80.45|79.95|80.45|79.95|80.41|79.91|5
1735307560000|2024-12-27 13:52:40|80.44|79.94|80.4|79.9|80.45|79.95|80.4|79.9|5
1735307570000|2024-12-27 13:52:50|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735307580000|2024-12-27 13:53:00|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735307590000|2024-12-27 13:53:10|80.39|79.89|80.44|79.94|80.44|79.94|80.39|79.89|5
1735307600000|2024-12-27 13:53:20|80.43|79.93|80.4|79.9|80.44|79.94|80.4|79.9|7
1735307610000|2024-12-27 13:53:30|80.42|79.92|80.46|79.96|80.47|79.97|80.4|79.9|8
1735307620000|2024-12-27 13:53:40|80.47|79.97|80.46|79.96|80.47|79.97|80.45|79.95|6
1735307630000|2024-12-27 13:53:50|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1735307640000|2024-12-27 13:54:00|80.43|79.93|80.39|79.89|80.43|79.93|80.39|79.89|2
1735307650000|2024-12-27 13:54:10|80.4|79.9|80.45|79.95|80.45|79.95|80.4|79.9|4
1735307660000|2024-12-27 13:54:20|80.44|79.94|80.41|79.91|80.44|79.94|80.41|79.91|4
1735307680000|2024-12-27 13:54:40|80.42|79.92|80.43|79.93|80.46|79.96|80.42|79.92|4
1735307690000|2024-12-27 13:54:50|80.44|79.94|80.44|79.94|80.44|79.94|80.44|79.94|1
1735307700000|2024-12-27 13:55:00|80.43|79.93|80.39|79.89|80.43|79.93|80.39|79.89|6
1735307710000|2024-12-27 13:55:10|80.4|79.9|80.41|79.91|80.43|79.93|80.4|79.9|11
1735307720000|2024-12-27 13:55:20|80.4|79.9|80.36|79.86|80.41|79.91|80.35|79.85|7
1735307730000|2024-12-27 13:55:30|80.37|79.87|80.4|79.9|80.42|79.92|80.36|79.86|9
1735307740000|2024-12-27 13:55:40|80.39|79.89|80.38|79.88|80.4|79.9|80.38|79.88|5
1735307750000|2024-12-27 13:55:50|80.37|79.87|80.41|79.91|80.41|79.91|80.35|79.85|9
1735307760000|2024-12-27 13:56:00|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|5
1735307770000|2024-12-27 13:56:10|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735307780000|2024-12-27 13:56:20|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735307790000|2024-12-27 13:56:30|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|4
1735307810000|2024-12-27 13:56:50|80.39|79.89|80.43|79.93|80.43|79.93|80.39|79.89|5
1735307820000|2024-12-27 13:57:00|80.44|79.94|80.45|79.95|80.46|79.96|80.43|79.93|9
1735307830000|2024-12-27 13:57:10|80.46|79.96|80.54|80.04|80.55|80.05|80.46|79.96|11
1735307850000|2024-12-27 13:57:30|80.55|80.05|80.55|80.05|80.59|80.09|80.55|80.05|9
1735307860000|2024-12-27 13:57:40|80.56|80.06|80.53|80.03|80.56|80.06|80.52|80.02|4
1735307870000|2024-12-27 13:57:50|80.52|80.02|80.5|80|80.52|80.02|80.5|80|2
1735307880000|2024-12-27 13:58:00|80.49|79.99|80.46|79.96|80.49|79.99|80.46|79.96|3
1735307890000|2024-12-27 13:58:10|80.47|79.97|80.46|79.96|80.47|79.97|80.46|79.96|2
1735307900000|2024-12-27 13:58:20|80.45|79.95|80.4|79.9|80.45|79.95|80.4|79.9|7
1735307920000|2024-12-27 13:58:40|80.41|79.91|80.46|79.96|80.47|79.97|80.41|79.91|7
1735307930000|2024-12-27 13:58:50|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1735307940000|2024-12-27 13:59:00|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|8
1735307950000|2024-12-27 13:59:10|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735307960000|2024-12-27 13:59:20|80.45|79.95|80.45|79.95|80.45|79.95|80.45|79.95|1
1735307970000|2024-12-27 13:59:30|80.47|79.97|80.46|79.96|80.48|79.98|80.46|79.96|4
1735307980000|2024-12-27 13:59:40|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|3
1735307990000|2024-12-27 13:59:50|80.46|79.96|80.45|79.95|80.46|79.96|80.45|79.95|2
1735308000000|2024-12-27 14:00:00|80.44|79.94|80.39|79.89|80.44|79.94|80.39|79.89|4
1735308010000|2024-12-27 14:00:10|80.4|79.9|80.41|79.91|80.44|79.94|80.4|79.9|6
1735308020000|2024-12-27 14:00:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735308030000|2024-12-27 14:00:30|80.41|79.91|80.46|79.96|80.46|79.96|80.41|79.91|6
1735308050000|2024-12-27 14:00:50|80.47|79.97|80.48|79.98|80.49|79.99|80.47|79.97|6
1735308060000|2024-12-27 14:01:00|80.45|79.95|80.44|79.94|80.46|79.96|80.44|79.94|4
1735308070000|2024-12-27 14:01:10|80.45|79.95|80.45|79.95|80.45|79.95|80.44|79.94|3
1735308080000|2024-12-27 14:01:20|80.43|79.93|80.39|79.89|80.43|79.93|80.39|79.89|4
1735308090000|2024-12-27 14:01:30|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|4
1735308100000|2024-12-27 14:01:40|80.33|79.83|80.35|79.85|80.35|79.85|80.3|79.8|6
1735308110000|2024-12-27 14:01:50|80.34|79.84|80.3|79.8|80.34|79.84|80.3|79.8|8
1735308120000|2024-12-27 14:02:00|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|4
1735308130000|2024-12-27 14:02:10|80.32|79.82|80.27|79.77|80.32|79.82|80.27|79.77|7
1735308140000|2024-12-27 14:02:20|80.26|79.76|80.26|79.76|80.28|79.78|80.25|79.75|8
1735308150000|2024-12-27 14:02:30|80.25|79.75|80.21|79.71|80.25|79.75|80.21|79.71|6
1735308160000|2024-12-27 14:02:40|80.2|79.7|80.25|79.75|80.26|79.76|80.2|79.7|11
1735308180000|2024-12-27 14:03:00|80.23|79.73|80.28|79.78|80.3|79.8|80.23|79.73|9
1735308190000|2024-12-27 14:03:10|80.27|79.77|80.19|79.69|80.28|79.78|80.18|79.68|10
1735308200000|2024-12-27 14:03:20|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|4
1735308210000|2024-12-27 14:03:30|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735308220000|2024-12-27 14:03:40|80.16|79.66|80.1|79.6|80.16|79.66|80.1|79.6|6
1735308230000|2024-12-27 14:03:50|80.09|79.59|80.09|79.59|80.09|79.59|80.04|79.54|10
1735308240000|2024-12-27 14:04:00|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|6
1735308250000|2024-12-27 14:04:10|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735308260000|2024-12-27 14:04:20|80.06|79.56|80.09|79.59|80.09|79.59|80.05|79.55|6
1735308270000|2024-12-27 14:04:30|80.08|79.58|80.07|79.57|80.1|79.6|80.07|79.57|8
1735308280000|2024-12-27 14:04:40|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|10
1735308290000|2024-12-27 14:04:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1735308300000|2024-12-27 14:05:00|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|2
1735308310000|2024-12-27 14:05:10|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|8
1735308320000|2024-12-27 14:05:20|79.96|79.46|79.91|79.41|79.96|79.46|79.9|79.4|9
1735308330000|2024-12-27 14:05:30|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|10
1735308340000|2024-12-27 14:05:40|79.93|79.43|79.98|79.48|80|79.5|79.93|79.43|11
1735308350000|2024-12-27 14:05:50|79.99|79.49|80.01|79.51|80.03|79.53|79.99|79.49|12
1735308360000|2024-12-27 14:06:00|80.02|79.52|80.09|79.59|80.09|79.59|80.02|79.52|9
1735308370000|2024-12-27 14:06:10|80.1|79.6|80.15|79.65|80.16|79.66|80.09|79.59|9
1735308380000|2024-12-27 14:06:20|80.16|79.66|80.2|79.7|80.24|79.74|80.16|79.66|10
1735308390000|2024-12-27 14:06:30|80.19|79.69|80.09|79.59|80.2|79.7|80.09|79.59|10
1735308400000|2024-12-27 14:06:40|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|5
1735308410000|2024-12-27 14:06:50|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735308420000|2024-12-27 14:07:00|80.07|79.57|80.15|79.65|80.15|79.65|80.07|79.57|6
1735308430000|2024-12-27 14:07:10|80.16|79.66|80.17|79.67|80.21|79.71|80.16|79.66|12
1735308440000|2024-12-27 14:07:20|80.18|79.68|80.23|79.73|80.23|79.73|80.17|79.67|14
1735308450000|2024-12-27 14:07:30|80.22|79.72|80.22|79.72|80.22|79.72|80.2|79.7|4
1735308460000|2024-12-27 14:07:40|80.23|79.73|80.19|79.69|80.23|79.73|80.19|79.69|5
1735308470000|2024-12-27 14:07:50|80.2|79.7|80.22|79.72|80.23|79.73|80.2|79.7|4
1735308480000|2024-12-27 14:08:00|80.23|79.73|80.23|79.73|80.24|79.74|80.22|79.72|9
1735308490000|2024-12-27 14:08:10|80.22|79.72|80.17|79.67|80.22|79.72|80.16|79.66|8
1735308500000|2024-12-27 14:08:20|80.16|79.66|80.09|79.59|80.17|79.67|80.08|79.58|10
1735308510000|2024-12-27 14:08:30|80.1|79.6|80.12|79.62|80.12|79.62|80.1|79.6|2
1735308520000|2024-12-27 14:08:40|80.09|79.59|80.14|79.64|80.14|79.64|80.08|79.58|5
1735308530000|2024-12-27 14:08:50|80.15|79.65|80.13|79.63|80.15|79.65|80.11|79.61|5
1735308540000|2024-12-27 14:09:00|80.12|79.62|80.07|79.57|80.12|79.62|80.07|79.57|6
1735308550000|2024-12-27 14:09:10|80.06|79.56|80.05|79.55|80.07|79.57|80.04|79.54|6
1735308560000|2024-12-27 14:09:20|80.07|79.57|80.03|79.53|80.07|79.57|80.03|79.53|5
1735308570000|2024-12-27 14:09:30|80.04|79.54|79.97|79.47|80.04|79.54|79.96|79.46|11
1735308580000|2024-12-27 14:09:40|79.98|79.48|80.03|79.53|80.04|79.54|79.97|79.47|8
1735308590000|2024-12-27 14:09:50|80.04|79.54|80.08|79.58|80.08|79.58|80.04|79.54|5
1735308600000|2024-12-27 14:10:00|80.06|79.56|80.07|79.57|80.1|79.6|80.06|79.56|6
1735308610000|2024-12-27 14:10:10|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|4
1735308620000|2024-12-27 14:10:20|80|79.5|80|79.5|80|79.5|80|79.5|1
1735308630000|2024-12-27 14:10:30|80.01|79.51|80.04|79.54|80.04|79.54|80|79.5|5
1735308640000|2024-12-27 14:10:40|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|5
1735308650000|2024-12-27 14:10:50|79.99|79.49|80.01|79.51|80.03|79.53|79.99|79.49|5
1735308660000|2024-12-27 14:11:00|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1735308670000|2024-12-27 14:11:10|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1735308680000|2024-12-27 14:11:20|80|79.5|79.96|79.46|80|79.5|79.96|79.46|6
1735308710000|2024-12-27 14:11:50|79.95|79.45|79.92|79.42|79.95|79.45|79.91|79.41|9
1735308730000|2024-12-27 14:12:10|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1735308740000|2024-12-27 14:12:20|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735308750000|2024-12-27 14:12:30|79.94|79.44|79.91|79.41|79.94|79.44|79.9|79.4|8
1735308760000|2024-12-27 14:12:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1735308780000|2024-12-27 14:13:00|79.94|79.44|79.91|79.41|79.95|79.45|79.91|79.41|6
1735308800000|2024-12-27 14:13:20|79.9|79.4|79.88|79.38|79.9|79.4|79.88|79.38|3
1735308810000|2024-12-27 14:13:30|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735308820000|2024-12-27 14:13:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735308840000|2024-12-27 14:14:00|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1735308850000|2024-12-27 14:14:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735308860000|2024-12-27 14:14:20|79.87|79.37|79.93|79.43|79.93|79.43|79.87|79.37|12
1735308870000|2024-12-27 14:14:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735308890000|2024-12-27 14:14:50|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735308910000|2024-12-27 14:15:10|79.94|79.44|79.96|79.46|79.97|79.47|79.94|79.44|4
1735308920000|2024-12-27 14:15:20|79.97|79.47|80.01|79.51|80.03|79.53|79.96|79.46|15
1735308930000|2024-12-27 14:15:30|80.02|79.52|80.05|79.55|80.06|79.56|80.02|79.52|5
1735308940000|2024-12-27 14:15:40|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735308950000|2024-12-27 14:15:50|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735308960000|2024-12-27 14:16:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735308970000|2024-12-27 14:16:10|80.05|79.55|80.07|79.57|80.07|79.57|80.05|79.55|5
1735308980000|2024-12-27 14:16:20|80.06|79.56|80.11|79.61|80.11|79.61|80.06|79.56|7
1735308990000|2024-12-27 14:16:30|80.1|79.6|80.15|79.65|80.15|79.65|80.1|79.6|9
1735309000000|2024-12-27 14:16:40|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1735309010000|2024-12-27 14:16:50|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1735309030000|2024-12-27 14:17:10|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|4
1735309040000|2024-12-27 14:17:20|80.14|79.64|80.1|79.6|80.15|79.65|80.09|79.59|9
1735309050000|2024-12-27 14:17:30|80.09|79.59|80.14|79.64|80.14|79.64|80.09|79.59|4
1735309060000|2024-12-27 14:17:40|80.15|79.65|80.19|79.69|80.19|79.69|80.14|79.64|6
1735309070000|2024-12-27 14:17:50|80.2|79.7|80.21|79.71|80.23|79.73|80.2|79.7|6
1735309080000|2024-12-27 14:18:00|80.23|79.73|80.16|79.66|80.23|79.73|80.16|79.66|6
1735309090000|2024-12-27 14:18:10|80.17|79.67|80.19|79.69|80.19|79.69|80.17|79.67|3
1735309100000|2024-12-27 14:18:20|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735309110000|2024-12-27 14:18:30|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|3
1735309120000|2024-12-27 14:18:40|80.21|79.71|80.2|79.7|80.21|79.71|80.18|79.68|6
1735309130000|2024-12-27 14:18:50|80.23|79.73|80.21|79.71|80.24|79.74|80.21|79.71|5
1735309140000|2024-12-27 14:19:00|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|4
1735309150000|2024-12-27 14:19:10|80.25|79.75|80.2|79.7|80.25|79.75|80.19|79.69|7
1735309160000|2024-12-27 14:19:20|80.19|79.69|80.21|79.71|80.21|79.71|80.19|79.69|3
1735309170000|2024-12-27 14:19:30|80.2|79.7|80.19|79.69|80.2|79.7|80.18|79.68|6
1735309180000|2024-12-27 14:19:40|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|3
1735309190000|2024-12-27 14:19:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735309200000|2024-12-27 14:20:00|80.26|79.76|80.26|79.76|80.26|79.76|80.25|79.75|3
1735309210000|2024-12-27 14:20:10|80.27|79.77|80.26|79.76|80.27|79.77|80.24|79.74|5
1735309220000|2024-12-27 14:20:20|80.25|79.75|80.21|79.71|80.25|79.75|80.2|79.7|10
1735309230000|2024-12-27 14:20:30|80.22|79.72|80.21|79.71|80.24|79.74|80.21|79.71|5
1735309240000|2024-12-27 14:20:40|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|3
1735309250000|2024-12-27 14:20:50|80.19|79.69|80.19|79.69|80.2|79.7|80.19|79.69|5
1735309260000|2024-12-27 14:21:00|80.18|79.68|80.07|79.57|80.18|79.68|80.07|79.57|9
1735309270000|2024-12-27 14:21:10|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|4
1735309280000|2024-12-27 14:21:20|80.06|79.56|79.99|79.49|80.06|79.56|79.98|79.48|6
1735309290000|2024-12-27 14:21:30|79.98|79.48|79.95|79.45|79.98|79.48|79.94|79.44|5
1735309300000|2024-12-27 14:21:40|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735309310000|2024-12-27 14:21:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735309320000|2024-12-27 14:22:00|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1735309330000|2024-12-27 14:22:10|80|79.5|79.99|79.49|80|79.5|79.99|79.49|4
1735309340000|2024-12-27 14:22:20|80|79.5|79.96|79.46|80|79.5|79.96|79.46|5
1735309350000|2024-12-27 14:22:30|79.95|79.45|79.95|79.45|79.96|79.46|79.94|79.44|6
1735309360000|2024-12-27 14:22:40|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|5
1735309380000|2024-12-27 14:23:00|79.99|79.49|80.02|79.52|80.02|79.52|79.99|79.49|6
1735309390000|2024-12-27 14:23:10|80.03|79.53|80|79.5|80.03|79.53|80|79.5|3
1735309400000|2024-12-27 14:23:20|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|2
1735309410000|2024-12-27 14:23:30|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1735309420000|2024-12-27 14:23:40|80.06|79.56|80.1|79.6|80.1|79.6|80.06|79.56|12
1735309430000|2024-12-27 14:23:50|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|5
1735309440000|2024-12-27 14:24:00|80.12|79.62|80.08|79.58|80.12|79.62|80.08|79.58|7
1735309450000|2024-12-27 14:24:10|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1735309470000|2024-12-27 14:24:30|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|6
1735309480000|2024-12-27 14:24:40|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|5
1735309490000|2024-12-27 14:24:50|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735309500000|2024-12-27 14:25:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735309510000|2024-12-27 14:25:10|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|3
1735309520000|2024-12-27 14:25:20|80.06|79.56|80.07|79.57|80.08|79.58|80.06|79.56|5
1735309530000|2024-12-27 14:25:30|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735309540000|2024-12-27 14:25:40|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1735309550000|2024-12-27 14:25:50|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|3
1735309570000|2024-12-27 14:26:10|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735309590000|2024-12-27 14:26:30|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|3
1735309600000|2024-12-27 14:26:40|80.14|79.64|80.14|79.64|80.16|79.66|80.14|79.64|5
1735309610000|2024-12-27 14:26:50|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|6
1735309620000|2024-12-27 14:27:00|80.19|79.69|80.21|79.71|80.21|79.71|80.19|79.69|3
1735309630000|2024-12-27 14:27:10|80.22|79.72|80.3|79.8|80.3|79.8|80.22|79.72|11
1735309640000|2024-12-27 14:27:20|80.29|79.79|80.24|79.74|80.29|79.79|80.24|79.74|7
1735309650000|2024-12-27 14:27:30|80.23|79.73|80.19|79.69|80.24|79.74|80.19|79.69|6
1735309660000|2024-12-27 14:27:40|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735309670000|2024-12-27 14:27:50|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|3
1735309680000|2024-12-27 14:28:00|80.22|79.72|80.18|79.68|80.22|79.72|80.18|79.68|5
1735309690000|2024-12-27 14:28:10|80.17|79.67|80.14|79.64|80.17|79.67|80.14|79.64|4
1735309700000|2024-12-27 14:28:20|80.15|79.65|80.16|79.66|80.17|79.67|80.15|79.65|5
1735309710000|2024-12-27 14:28:30|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735309720000|2024-12-27 14:28:40|80.16|79.66|80.12|79.62|80.16|79.66|80.11|79.61|6
1735309730000|2024-12-27 14:28:50|80.1|79.6|80.09|79.59|80.11|79.61|80.09|79.59|4
1735309740000|2024-12-27 14:29:00|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735309750000|2024-12-27 14:29:10|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735309760000|2024-12-27 14:29:20|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1735309780000|2024-12-27 14:29:40|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735309790000|2024-12-27 14:29:50|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735309800000|2024-12-27 14:30:00|80.06|79.56|80.06|79.56|80.07|79.57|80.01|79.51|11
1735309810000|2024-12-27 14:30:10|80.05|79.55|80.07|79.57|80.09|79.59|80.05|79.55|7
1735309820000|2024-12-27 14:30:20|80.06|79.56|79.98|79.48|80.07|79.57|79.96|79.46|9
1735309830000|2024-12-27 14:30:30|79.97|79.47|80.01|79.51|80.01|79.51|79.96|79.46|7
1735309840000|2024-12-27 14:30:40|80|79.5|80.02|79.52|80.07|79.57|80|79.5|16
1735309850000|2024-12-27 14:30:50|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|6
1735309860000|2024-12-27 14:31:00|79.96|79.46|79.86|79.36|79.96|79.46|79.86|79.36|11
1735309870000|2024-12-27 14:31:10|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|2
1735309880000|2024-12-27 14:31:20|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|7
1735309890000|2024-12-27 14:31:30|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735309900000|2024-12-27 14:31:40|79.8|79.3|79.76|79.26|79.83|79.33|79.75|79.25|11
1735309910000|2024-12-27 14:31:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|4
1735309920000|2024-12-27 14:32:00|79.75|79.25|79.6|79.1|79.75|79.25|79.57|79.07|13
1735309930000|2024-12-27 14:32:10|79.61|79.11|79.61|79.11|79.64|79.14|79.58|79.08|10
1735309940000|2024-12-27 14:32:20|79.6|79.1|79.6|79.1|79.61|79.11|79.6|79.1|3
1735309950000|2024-12-27 14:32:30|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|6
1735309960000|2024-12-27 14:32:40|79.57|79.07|79.58|79.08|79.6|79.1|79.57|79.07|5
1735309970000|2024-12-27 14:32:50|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735309980000|2024-12-27 14:33:00|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|8
1735309990000|2024-12-27 14:33:10|79.53|79.03|79.39|78.89|79.53|79.03|79.39|78.89|13
1735310000000|2024-12-27 14:33:20|79.37|78.87|79.37|78.87|79.37|78.87|79.32|78.82|10
1735310010000|2024-12-27 14:33:30|79.36|78.86|79.38|78.88|79.43|78.93|79.35|78.85|8
1735310020000|2024-12-27 14:33:40|79.39|78.89|79.41|78.91|79.41|78.91|79.38|78.88|6
1735310030000|2024-12-27 14:33:50|79.42|78.92|79.38|78.88|79.43|78.93|79.36|78.86|12
1735310040000|2024-12-27 14:34:00|79.4|78.9|79.34|78.84|79.41|78.91|79.31|78.81|19
1735310050000|2024-12-27 14:34:10|79.35|78.85|79.36|78.86|79.38|78.88|79.35|78.85|7
1735310060000|2024-12-27 14:34:20|79.34|78.84|79.38|78.88|79.38|78.88|79.33|78.83|6
1735310070000|2024-12-27 14:34:30|79.39|78.89|79.34|78.84|79.4|78.9|79.34|78.84|12
1735310080000|2024-12-27 14:34:40|79.33|78.83|79.24|78.74|79.33|78.83|79.24|78.74|9
1735310090000|2024-12-27 14:34:50|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|13
1735310100000|2024-12-27 14:35:00|79.21|78.71|79.21|78.71|79.28|78.78|79.21|78.71|14
1735310110000|2024-12-27 14:35:10|79.2|78.7|79.22|78.72|79.25|78.75|79.2|78.7|12
1735310120000|2024-12-27 14:35:20|79.23|78.73|79.24|78.74|79.25|78.75|79.21|78.71|14
1735310130000|2024-12-27 14:35:30|79.23|78.73|79.19|78.69|79.23|78.73|79.18|78.68|9
1735310140000|2024-12-27 14:35:40|79.18|78.68|79.17|78.67|79.19|78.69|79.12|78.62|11
1735310150000|2024-12-27 14:35:50|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|7
1735310160000|2024-12-27 14:36:00|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|7
1735310170000|2024-12-27 14:36:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|4
1735310180000|2024-12-27 14:36:20|79.15|78.65|79.18|78.68|79.19|78.69|79.13|78.63|16
1735310190000|2024-12-27 14:36:30|79.17|78.67|79.11|78.61|79.18|78.68|79.11|78.61|13
1735310200000|2024-12-27 14:36:40|79.1|78.6|79.04|78.54|79.1|78.6|79.04|78.54|8
1735310210000|2024-12-27 14:36:50|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|5
1735310220000|2024-12-27 14:37:00|79.08|78.58|79.01|78.51|79.09|78.59|78.99|78.49|13
1735310230000|2024-12-27 14:37:10|79.02|78.52|79.08|78.58|79.08|78.58|79.01|78.51|14
1735310240000|2024-12-27 14:37:20|79.07|78.57|79.05|78.55|79.07|78.57|78.99|78.49|12
1735310250000|2024-12-27 14:37:30|79.04|78.54|79.05|78.55|79.09|78.59|79.03|78.53|18
1735310260000|2024-12-27 14:37:40|79.06|78.56|79.16|78.66|79.16|78.66|79.06|78.56|10
1735310270000|2024-12-27 14:37:50|79.15|78.65|79.1|78.6|79.15|78.65|79.08|78.58|15
1735310280000|2024-12-27 14:38:00|79.11|78.61|79.05|78.55|79.11|78.61|79.05|78.55|8
1735310290000|2024-12-27 14:38:10|79.04|78.54|79|78.5|79.04|78.54|78.97|78.47|18
1735310300000|2024-12-27 14:38:20|79.01|78.51|78.99|78.49|79.02|78.52|78.99|78.49|10
1735310310000|2024-12-27 14:38:30|78.98|78.48|79|78.5|79.05|78.55|78.98|78.48|16
1735310320000|2024-12-27 14:38:40|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735310330000|2024-12-27 14:38:50|78.99|78.49|78.97|78.47|78.99|78.49|78.96|78.46|5
1735310340000|2024-12-27 14:39:00|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|6
1735310350000|2024-12-27 14:39:10|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|6
1735310360000|2024-12-27 14:39:20|78.89|78.39|78.9|78.4|78.95|78.45|78.88|78.38|11
1735310370000|2024-12-27 14:39:30|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|2
1735310380000|2024-12-27 14:39:40|78.9|78.4|78.9|78.4|78.92|78.42|78.89|78.39|6
1735310390000|2024-12-27 14:39:50|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735310400000|2024-12-27 14:40:00|78.86|78.36|78.69|78.19|78.86|78.36|78.68|78.18|13
1735310410000|2024-12-27 14:40:10|78.68|78.18|78.69|78.19|78.72|78.22|78.64|78.14|17
1735310420000|2024-12-27 14:40:20|78.67|78.17|78.67|78.17|78.7|78.2|78.66|78.16|9
1735310430000|2024-12-27 14:40:30|78.66|78.16|78.66|78.16|78.68|78.18|78.6|78.1|15
1735310440000|2024-12-27 14:40:40|78.67|78.17|78.77|78.27|78.77|78.27|78.65|78.15|15
1735310450000|2024-12-27 14:40:50|78.78|78.28|78.77|78.27|78.8|78.3|78.77|78.27|8
1735310460000|2024-12-27 14:41:00|78.78|78.28|78.96|78.46|78.96|78.46|78.78|78.28|19
1735310470000|2024-12-27 14:41:10|78.97|78.47|78.95|78.45|78.99|78.49|78.94|78.44|10
1735310480000|2024-12-27 14:41:20|78.96|78.46|78.91|78.41|78.98|78.48|78.9|78.4|15
1735310490000|2024-12-27 14:41:30|78.92|78.42|78.93|78.43|78.93|78.43|78.89|78.39|16
1735310500000|2024-12-27 14:41:40|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|13
1735310510000|2024-12-27 14:41:50|78.86|78.36|78.89|78.39|78.89|78.39|78.81|78.31|15
1735310520000|2024-12-27 14:42:00|78.9|78.4|78.76|78.26|78.9|78.4|78.76|78.26|20
1735310530000|2024-12-27 14:42:10|78.75|78.25|78.76|78.26|78.79|78.29|78.74|78.24|19
1735310540000|2024-12-27 14:42:20|78.75|78.25|78.77|78.27|78.79|78.29|78.75|78.25|14
1735310550000|2024-12-27 14:42:30|78.75|78.25|78.77|78.27|78.77|78.27|78.72|78.22|14
1735310560000|2024-12-27 14:42:40|78.76|78.26|78.82|78.32|78.82|78.32|78.76|78.26|7
1735310570000|2024-12-27 14:42:50|78.83|78.33|78.84|78.34|78.87|78.37|78.83|78.33|9
1735310580000|2024-12-27 14:43:00|78.83|78.33|78.84|78.34|78.84|78.34|78.79|78.29|13
1735310590000|2024-12-27 14:43:10|78.83|78.33|78.86|78.36|78.89|78.39|78.83|78.33|13
1735310600000|2024-12-27 14:43:20|78.85|78.35|78.77|78.27|78.86|78.36|78.76|78.26|14
1735310610000|2024-12-27 14:43:30|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|5
1735310620000|2024-12-27 14:43:40|78.8|78.3|78.79|78.29|78.8|78.3|78.76|78.26|14
1735310630000|2024-12-27 14:43:50|78.78|78.28|78.76|78.26|78.79|78.29|78.74|78.24|10
1735310640000|2024-12-27 14:44:00|78.75|78.25|78.73|78.23|78.78|78.28|78.73|78.23|11
1735310650000|2024-12-27 14:44:10|78.74|78.24|78.74|78.24|78.75|78.25|78.73|78.23|7
1735310660000|2024-12-27 14:44:20|78.75|78.25|78.81|78.31|78.81|78.31|78.75|78.25|13
1735310670000|2024-12-27 14:44:30|78.79|78.29|78.75|78.25|78.79|78.29|78.75|78.25|7
1735310680000|2024-12-27 14:44:40|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735310690000|2024-12-27 14:44:50|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|4
1735310700000|2024-12-27 14:45:00|78.74|78.24|78.77|78.27|78.77|78.27|78.72|78.22|8
1735310710000|2024-12-27 14:45:10|78.79|78.29|78.79|78.29|78.84|78.34|78.78|78.28|10
1735310720000|2024-12-27 14:45:20|78.78|78.28|78.67|78.17|78.79|78.29|78.66|78.16|13
1735310730000|2024-12-27 14:45:30|78.68|78.18|78.71|78.21|78.72|78.22|78.66|78.16|14
1735310740000|2024-12-27 14:45:40|78.7|78.2|78.71|78.21|78.73|78.23|78.69|78.19|16
1735310750000|2024-12-27 14:45:50|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|11
1735310760000|2024-12-27 14:46:00|78.74|78.24|78.69|78.19|78.75|78.25|78.63|78.13|17
1735310770000|2024-12-27 14:46:10|78.68|78.18|78.68|78.18|78.71|78.21|78.67|78.17|14
1735310780000|2024-12-27 14:46:20|78.67|78.17|78.61|78.11|78.67|78.17|78.59|78.09|13
1735310790000|2024-12-27 14:46:30|78.58|78.08|78.6|78.1|78.64|78.14|78.55|78.05|18
1735310800000|2024-12-27 14:46:40|78.59|78.09|78.58|78.08|78.66|78.16|78.58|78.08|15
1735310810000|2024-12-27 14:46:50|78.57|78.07|78.67|78.17|78.67|78.17|78.57|78.07|9
1735310820000|2024-12-27 14:47:00|78.66|78.16|78.58|78.08|78.69|78.19|78.58|78.08|17
1735310830000|2024-12-27 14:47:10|78.57|78.07|78.54|78.04|78.57|78.07|78.49|77.99|14
1735310840000|2024-12-27 14:47:20|78.53|78.03|78.58|78.08|78.59|78.09|78.52|78.02|12
1735310850000|2024-12-27 14:47:30|78.57|78.07|78.58|78.08|78.58|78.08|78.51|78.01|15
1735310860000|2024-12-27 14:47:40|78.57|78.07|78.51|78.01|78.57|78.07|78.51|78.01|5
1735310870000|2024-12-27 14:47:50|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|5
1735310880000|2024-12-27 14:48:00|78.53|78.03|78.55|78.05|78.55|78.05|78.53|78.03|6
1735310890000|2024-12-27 14:48:10|78.54|78.04|78.56|78.06|78.56|78.06|78.52|78.02|8
1735310900000|2024-12-27 14:48:20|78.54|78.04|78.62|78.12|78.63|78.13|78.54|78.04|18
1735310910000|2024-12-27 14:48:30|78.65|78.15|78.71|78.21|78.73|78.23|78.64|78.14|13
1735310920000|2024-12-27 14:48:40|78.7|78.2|78.86|78.36|78.87|78.37|78.7|78.2|17
1735310930000|2024-12-27 14:48:50|78.84|78.34|78.87|78.37|78.88|78.38|78.84|78.34|15
1735310940000|2024-12-27 14:49:00|78.88|78.38|78.9|78.4|78.91|78.41|78.84|78.34|14
1735310950000|2024-12-27 14:49:10|78.89|78.39|78.85|78.35|78.89|78.39|78.83|78.33|12
1735310960000|2024-12-27 14:49:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|10
1735310970000|2024-12-27 14:49:30|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|11
1735310980000|2024-12-27 14:49:40|78.86|78.36|78.76|78.26|78.86|78.36|78.75|78.25|12
1735310990000|2024-12-27 14:49:50|78.75|78.25|78.76|78.26|78.77|78.27|78.69|78.19|14
1735311000000|2024-12-27 14:50:00|78.77|78.27|78.74|78.24|78.78|78.28|78.73|78.23|7
1735311010000|2024-12-27 14:50:10|78.75|78.25|78.78|78.28|78.79|78.29|78.75|78.25|6
1735311020000|2024-12-27 14:50:20|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735311030000|2024-12-27 14:50:30|78.8|78.3|78.81|78.31|78.85|78.35|78.8|78.3|9
1735311040000|2024-12-27 14:50:40|78.82|78.32|78.93|78.43|78.94|78.44|78.82|78.32|12
1735311050000|2024-12-27 14:50:50|78.94|78.44|78.95|78.45|78.98|78.48|78.86|78.36|17
1735311060000|2024-12-27 14:51:00|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|6
1735311070000|2024-12-27 14:51:10|78.95|78.45|78.92|78.42|78.96|78.46|78.88|78.38|13
1735311080000|2024-12-27 14:51:20|78.93|78.43|78.92|78.42|78.94|78.44|78.91|78.41|13
1735311090000|2024-12-27 14:51:30|78.91|78.41|78.9|78.4|78.91|78.41|78.88|78.38|10
1735311100000|2024-12-27 14:51:40|78.89|78.39|78.95|78.45|78.95|78.45|78.88|78.38|9
1735311110000|2024-12-27 14:51:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|8
1735311120000|2024-12-27 14:52:00|78.98|78.48|78.93|78.43|78.98|78.48|78.93|78.43|6
1735311130000|2024-12-27 14:52:10|78.91|78.41|78.93|78.43|78.95|78.45|78.9|78.4|6
1735311140000|2024-12-27 14:52:20|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|9
1735311150000|2024-12-27 14:52:30|78.94|78.44|78.95|78.45|78.98|78.48|78.93|78.43|7
1735311160000|2024-12-27 14:52:40|78.94|78.44|78.98|78.48|78.98|78.48|78.94|78.44|3
1735311170000|2024-12-27 14:52:50|78.99|78.49|79.07|78.57|79.07|78.57|78.98|78.48|8
1735311180000|2024-12-27 14:53:00|79.08|78.58|79.16|78.66|79.16|78.66|79.07|78.57|10
1735311190000|2024-12-27 14:53:10|79.17|78.67|79.18|78.68|79.22|78.72|79.17|78.67|7
1735311200000|2024-12-27 14:53:20|79.17|78.67|79.09|78.59|79.17|78.67|79.09|78.59|8
1735311210000|2024-12-27 14:53:30|79.1|78.6|79.1|78.6|79.12|78.62|79.09|78.59|10
1735311220000|2024-12-27 14:53:40|79.11|78.61|79.06|78.56|79.14|78.64|79.06|78.56|8
1735311230000|2024-12-27 14:53:50|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735311240000|2024-12-27 14:54:00|79.06|78.56|79.13|78.63|79.13|78.63|79.06|78.56|13
1735311250000|2024-12-27 14:54:10|79.14|78.64|79.12|78.62|79.16|78.66|79.08|78.58|13
1735311260000|2024-12-27 14:54:20|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|8
1735311270000|2024-12-27 14:54:30|79.09|78.59|79.08|78.58|79.1|78.6|79.08|78.58|4
1735311280000|2024-12-27 14:54:40|79.07|78.57|79.13|78.63|79.14|78.64|79.07|78.57|5
1735311290000|2024-12-27 14:54:50|79.1|78.6|79.14|78.64|79.14|78.64|79.08|78.58|9
1735311300000|2024-12-27 14:55:00|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735311310000|2024-12-27 14:55:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|12
1735311320000|2024-12-27 14:55:20|79.19|78.69|79.25|78.75|79.25|78.75|79.18|78.68|13
1735311330000|2024-12-27 14:55:30|79.24|78.74|79.16|78.66|79.25|78.75|79.16|78.66|8
1735311340000|2024-12-27 14:55:40|79.15|78.65|79.14|78.64|79.15|78.65|79.11|78.61|7
1735311350000|2024-12-27 14:55:50|79.16|78.66|79.15|78.65|79.17|78.67|79.15|78.65|4
1735311360000|2024-12-27 14:56:00|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|7
1735311370000|2024-12-27 14:56:10|79.17|78.67|79.22|78.72|79.22|78.72|79.17|78.67|7
1735311380000|2024-12-27 14:56:20|79.23|78.73|79.23|78.73|79.23|78.73|79.17|78.67|11
1735311390000|2024-12-27 14:56:30|79.19|78.69|79.25|78.75|79.26|78.76|79.19|78.69|9
1735311400000|2024-12-27 14:56:40|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|6
1735311410000|2024-12-27 14:56:50|79.24|78.74|79.28|78.78|79.28|78.78|79.24|78.74|7
1735311420000|2024-12-27 14:57:00|79.27|78.77|79.25|78.75|79.27|78.77|79.25|78.75|3
1735311430000|2024-12-27 14:57:10|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|9
1735311440000|2024-12-27 14:57:20|79.24|78.74|79.24|78.74|79.26|78.76|79.24|78.74|5
1735311450000|2024-12-27 14:57:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735311460000|2024-12-27 14:57:40|79.24|78.74|79.24|78.74|79.25|78.75|79.21|78.71|10
1735311470000|2024-12-27 14:57:50|79.23|78.73|79.16|78.66|79.23|78.73|79.16|78.66|7
1735311490000|2024-12-27 14:58:10|79.17|78.67|79.25|78.75|79.25|78.75|79.17|78.67|14
1735311500000|2024-12-27 14:58:20|79.26|78.76|79.28|78.78|79.28|78.78|79.25|78.75|6
1735311510000|2024-12-27 14:58:30|79.26|78.76|79.23|78.73|79.27|78.77|79.23|78.73|6
1735311520000|2024-12-27 14:58:40|79.24|78.74|79.23|78.73|79.24|78.74|79.19|78.69|11
1735311530000|2024-12-27 14:58:50|79.24|78.74|79.27|78.77|79.28|78.78|79.24|78.74|7
1735311540000|2024-12-27 14:59:00|79.28|78.78|79.3|78.8|79.31|78.81|79.25|78.75|15
1735311550000|2024-12-27 14:59:10|79.31|78.81|79.32|78.82|79.32|78.82|79.3|78.8|6
1735311560000|2024-12-27 14:59:20|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|8
1735311570000|2024-12-27 14:59:30|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735311580000|2024-12-27 14:59:40|79.28|78.78|79.28|78.78|79.28|78.78|79.26|78.76|3
1735311590000|2024-12-27 14:59:50|79.27|78.77|79.27|78.77|79.28|78.78|79.26|78.76|4
1735311600000|2024-12-27 15:00:00|79.28|78.78|79.32|78.82|79.34|78.84|79.28|78.78|8
1735311610000|2024-12-27 15:00:10|79.31|78.81|79.27|78.77|79.31|78.81|79.27|78.77|7
1735311620000|2024-12-27 15:00:20|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|8
1735311630000|2024-12-27 15:00:30|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735311640000|2024-12-27 15:00:40|79.23|78.73|79.15|78.65|79.24|78.74|79.15|78.65|12
1735311650000|2024-12-27 15:00:50|79.14|78.64|79.1|78.6|79.15|78.65|79.09|78.59|6
1735311660000|2024-12-27 15:01:00|79.09|78.59|79.01|78.51|79.09|78.59|79|78.5|6
1735311670000|2024-12-27 15:01:10|79|78.5|78.96|78.46|79|78.5|78.96|78.46|5
1735311680000|2024-12-27 15:01:20|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|7
1735311690000|2024-12-27 15:01:30|78.85|78.35|78.86|78.36|78.87|78.37|78.84|78.34|13
1735311700000|2024-12-27 15:01:40|78.85|78.35|78.86|78.36|78.88|78.38|78.79|78.29|13
1735311710000|2024-12-27 15:01:50|78.82|78.32|78.88|78.38|78.89|78.39|78.79|78.29|11
1735311720000|2024-12-27 15:02:00|78.89|78.39|78.94|78.44|78.95|78.45|78.89|78.39|13
1735311730000|2024-12-27 15:02:10|78.93|78.43|78.98|78.48|78.98|78.48|78.9|78.4|15
1735311740000|2024-12-27 15:02:20|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|9
1735311750000|2024-12-27 15:02:30|78.96|78.46|78.88|78.38|78.96|78.46|78.88|78.38|10
1735311760000|2024-12-27 15:02:40|78.87|78.37|78.85|78.35|78.87|78.37|78.83|78.33|9
1735311770000|2024-12-27 15:02:50|78.86|78.36|78.93|78.43|78.94|78.44|78.86|78.36|8
1735311780000|2024-12-27 15:03:00|78.94|78.44|78.96|78.46|79.04|78.54|78.93|78.43|17
1735311790000|2024-12-27 15:03:10|78.97|78.47|78.98|78.48|79|78.5|78.96|78.46|12
1735311800000|2024-12-27 15:03:20|78.97|78.47|78.96|78.46|78.98|78.48|78.94|78.44|10
1735311810000|2024-12-27 15:03:30|78.94|78.44|78.92|78.42|78.94|78.44|78.9|78.4|7
1735311820000|2024-12-27 15:03:40|78.94|78.44|78.9|78.4|78.96|78.46|78.89|78.39|9
1735311830000|2024-12-27 15:03:50|78.88|78.38|78.83|78.33|78.89|78.39|78.83|78.33|6
1735311840000|2024-12-27 15:04:00|78.84|78.34|78.81|78.31|78.86|78.36|78.8|78.3|12
1735311850000|2024-12-27 15:04:10|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|7
1735311860000|2024-12-27 15:04:20|78.87|78.37|78.92|78.42|78.92|78.42|78.87|78.37|6
1735311870000|2024-12-27 15:04:30|78.9|78.4|78.89|78.39|78.93|78.43|78.89|78.39|12
1735311880000|2024-12-27 15:04:40|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735311890000|2024-12-27 15:04:50|78.91|78.41|78.78|78.28|78.91|78.41|78.77|78.27|13
1735311900000|2024-12-27 15:05:00|78.79|78.29|78.8|78.3|78.82|78.32|78.78|78.28|8
1735311910000|2024-12-27 15:05:10|78.81|78.31|78.81|78.31|78.83|78.33|78.8|78.3|12
1735311920000|2024-12-27 15:05:20|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|9
1735311930000|2024-12-27 15:05:30|78.79|78.29|78.87|78.37|78.87|78.37|78.79|78.29|10
1735311940000|2024-12-27 15:05:40|78.89|78.39|78.87|78.37|78.9|78.4|78.86|78.36|8
1735311950000|2024-12-27 15:05:50|78.88|78.38|78.89|78.39|78.94|78.44|78.88|78.38|15
1735311960000|2024-12-27 15:06:00|78.9|78.4|78.86|78.36|78.91|78.41|78.86|78.36|13
1735311970000|2024-12-27 15:06:10|78.87|78.37|78.84|78.34|78.87|78.37|78.84|78.34|3
1735311980000|2024-12-27 15:06:20|78.83|78.33|78.89|78.39|78.89|78.39|78.82|78.32|8
1735311990000|2024-12-27 15:06:30|78.9|78.4|78.94|78.44|78.98|78.48|78.89|78.39|21
1735312000000|2024-12-27 15:06:40|78.95|78.45|78.98|78.48|78.98|78.48|78.93|78.43|9
1735312010000|2024-12-27 15:06:50|78.97|78.47|79.03|78.53|79.05|78.55|78.97|78.47|10
1735312020000|2024-12-27 15:07:00|79.04|78.54|79.15|78.65|79.16|78.66|79.04|78.54|13
1735312030000|2024-12-27 15:07:10|79.14|78.64|79.12|78.62|79.14|78.64|79.08|78.58|10
1735312040000|2024-12-27 15:07:20|79.11|78.61|79.13|78.63|79.16|78.66|79.11|78.61|8
1735312050000|2024-12-27 15:07:30|79.12|78.62|79.09|78.59|79.13|78.63|79.08|78.58|6
1735312060000|2024-12-27 15:07:40|79.07|78.57|79.03|78.53|79.08|78.58|79.03|78.53|9
1735312070000|2024-12-27 15:07:50|79.04|78.54|78.99|78.49|79.04|78.54|78.98|78.48|14
1735312080000|2024-12-27 15:08:00|78.98|78.48|78.97|78.47|78.98|78.48|78.94|78.44|9
1735312090000|2024-12-27 15:08:10|78.96|78.46|79.05|78.55|79.05|78.55|78.96|78.46|17
1735312100000|2024-12-27 15:08:20|79.06|78.56|79|78.5|79.06|78.56|79|78.5|9
1735312110000|2024-12-27 15:08:30|78.98|78.48|78.97|78.47|78.99|78.49|78.96|78.46|10
1735312120000|2024-12-27 15:08:40|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|6
1735312130000|2024-12-27 15:08:50|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|9
1735312140000|2024-12-27 15:09:00|78.98|78.48|78.99|78.49|78.99|78.49|78.97|78.47|7
1735312150000|2024-12-27 15:09:10|79|78.5|78.96|78.46|79|78.5|78.95|78.45|14
1735312160000|2024-12-27 15:09:20|78.99|78.49|79.05|78.55|79.05|78.55|78.99|78.49|10
1735312170000|2024-12-27 15:09:30|79.04|78.54|79.07|78.57|79.08|78.58|79.03|78.53|8
1735312180000|2024-12-27 15:09:40|79.08|78.58|79.12|78.62|79.12|78.62|79.07|78.57|10
1735312190000|2024-12-27 15:09:50|79.13|78.63|79.15|78.65|79.16|78.66|79.13|78.63|7
1735312200000|2024-12-27 15:10:00|79.14|78.64|79.18|78.68|79.2|78.7|79.14|78.64|14
1735312210000|2024-12-27 15:10:10|79.17|78.67|79.11|78.61|79.17|78.67|79.11|78.61|15
1735312220000|2024-12-27 15:10:20|79.1|78.6|79.03|78.53|79.1|78.6|79.03|78.53|6
1735312230000|2024-12-27 15:10:30|79|78.5|78.96|78.46|79|78.5|78.96|78.46|7
1735312240000|2024-12-27 15:10:40|78.95|78.45|78.9|78.4|78.95|78.45|78.89|78.39|10
1735312250000|2024-12-27 15:10:50|78.89|78.39|78.93|78.43|78.95|78.45|78.89|78.39|8
1735312260000|2024-12-27 15:11:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735312270000|2024-12-27 15:11:10|78.88|78.38|78.93|78.43|78.93|78.43|78.86|78.36|15
1735312280000|2024-12-27 15:11:20|78.94|78.44|78.92|78.42|78.96|78.46|78.9|78.4|9
1735312290000|2024-12-27 15:11:30|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|2
1735312300000|2024-12-27 15:11:40|78.94|78.44|78.89|78.39|78.94|78.44|78.89|78.39|8
1735312310000|2024-12-27 15:11:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735312320000|2024-12-27 15:12:00|78.89|78.39|78.97|78.47|78.97|78.47|78.89|78.39|10
1735312330000|2024-12-27 15:12:10|78.96|78.46|78.95|78.45|78.97|78.47|78.94|78.44|6
1735312340000|2024-12-27 15:12:20|78.96|78.46|79.03|78.53|79.03|78.53|78.96|78.46|8
1735312350000|2024-12-27 15:12:30|79.04|78.54|78.97|78.47|79.04|78.54|78.96|78.46|8
1735312360000|2024-12-27 15:12:40|78.95|78.45|78.94|78.44|78.97|78.47|78.94|78.44|7
1735312370000|2024-12-27 15:12:50|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735312380000|2024-12-27 15:13:00|78.95|78.45|78.91|78.41|78.95|78.45|78.85|78.35|15
1735312390000|2024-12-27 15:13:10|78.92|78.42|79|78.5|79|78.5|78.92|78.42|9
1735312400000|2024-12-27 15:13:20|79.01|78.51|79.02|78.52|79.03|78.53|78.97|78.47|12
1735312410000|2024-12-27 15:13:30|79.03|78.53|78.99|78.49|79.03|78.53|78.98|78.48|6
1735312420000|2024-12-27 15:13:40|79|78.5|79.02|78.52|79.02|78.52|79|78.5|5
1735312430000|2024-12-27 15:13:50|79.03|78.53|79.06|78.56|79.08|78.58|79.03|78.53|14
1735312440000|2024-12-27 15:14:00|79.07|78.57|79.03|78.53|79.07|78.57|79.02|78.52|11
1735312450000|2024-12-27 15:14:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735312460000|2024-12-27 15:14:20|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735312470000|2024-12-27 15:14:30|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|4
1735312480000|2024-12-27 15:14:40|79|78.5|79.03|78.53|79.04|78.54|78.97|78.47|10
1735312490000|2024-12-27 15:14:50|79.04|78.54|79.05|78.55|79.05|78.55|79.03|78.53|3
1735312500000|2024-12-27 15:15:00|79.06|78.56|79|78.5|79.07|78.57|79|78.5|12
1735312510000|2024-12-27 15:15:10|78.99|78.49|78.95|78.45|79.02|78.52|78.95|78.45|10
1735312520000|2024-12-27 15:15:20|78.96|78.46|78.95|78.45|78.99|78.49|78.94|78.44|8
1735312530000|2024-12-27 15:15:30|78.96|78.46|78.97|78.47|78.99|78.49|78.95|78.45|12
1735312540000|2024-12-27 15:15:40|78.96|78.46|78.95|78.45|79.02|78.52|78.95|78.45|10
1735312550000|2024-12-27 15:15:50|78.94|78.44|78.93|78.43|78.95|78.45|78.92|78.42|6
1735312560000|2024-12-27 15:16:00|78.92|78.42|78.93|78.43|78.95|78.45|78.88|78.38|10
1735312570000|2024-12-27 15:16:10|78.92|78.42|78.87|78.37|78.93|78.43|78.87|78.37|11
1735312580000|2024-12-27 15:16:20|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|4
1735312590000|2024-12-27 15:16:30|78.79|78.29|78.79|78.29|78.82|78.32|78.78|78.28|9
1735312600000|2024-12-27 15:16:40|78.78|78.28|78.77|78.27|78.78|78.28|78.74|78.24|12
1735312610000|2024-12-27 15:16:50|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|6
1735312620000|2024-12-27 15:17:00|78.76|78.26|78.73|78.23|78.79|78.29|78.68|78.18|15
1735312630000|2024-12-27 15:17:10|78.74|78.24|78.66|78.16|78.74|78.24|78.66|78.16|13
1735312640000|2024-12-27 15:17:20|78.65|78.15|78.69|78.19|78.72|78.22|78.65|78.15|10
1735312650000|2024-12-27 15:17:30|78.67|78.17|78.6|78.1|78.67|78.17|78.59|78.09|11
1735312660000|2024-12-27 15:17:40|78.59|78.09|78.56|78.06|78.59|78.09|78.55|78.05|5
1735312670000|2024-12-27 15:17:50|78.57|78.07|78.6|78.1|78.6|78.1|78.57|78.07|11
1735312680000|2024-12-27 15:18:00|78.61|78.11|78.59|78.09|78.64|78.14|78.58|78.08|10
1735312690000|2024-12-27 15:18:10|78.58|78.08|78.55|78.05|78.58|78.08|78.5|78|13
1735312700000|2024-12-27 15:18:20|78.54|78.04|78.52|78.02|78.58|78.08|78.5|78|16
1735312710000|2024-12-27 15:18:30|78.51|78.01|78.49|77.99|78.53|78.03|78.49|77.99|9
1735312720000|2024-12-27 15:18:40|78.47|77.97|78.37|77.87|78.47|77.97|78.37|77.87|14
1735312730000|2024-12-27 15:18:50|78.38|77.88|78.31|77.81|78.38|77.88|78.31|77.81|9
1735312740000|2024-12-27 15:19:00|78.29|77.79|78.25|77.75|78.29|77.79|78.24|77.74|20
1735312750000|2024-12-27 15:19:10|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|8
1735312760000|2024-12-27 15:19:20|78.17|77.67|78.34|77.84|78.34|77.84|78.17|77.67|16
1735312770000|2024-12-27 15:19:30|78.35|77.85|78.22|77.72|78.35|77.85|78.21|77.71|17
1735312780000|2024-12-27 15:19:40|78.21|77.71|78.23|77.73|78.24|77.74|78.18|77.68|16
1735312790000|2024-12-27 15:19:50|78.24|77.74|78.2|77.7|78.24|77.74|78.19|77.69|11
1735312800000|2024-12-27 15:20:00|78.21|77.71|78.19|77.69|78.21|77.71|78.17|77.67|10
1735312810000|2024-12-27 15:20:10|78.18|77.68|78.2|77.7|78.26|77.76|78.18|77.68|14
1735312820000|2024-12-27 15:20:20|78.19|77.69|78.25|77.75|78.25|77.75|78.18|77.68|18
1735312830000|2024-12-27 15:20:30|78.26|77.76|78.18|77.68|78.26|77.76|78.18|77.68|10
1735312840000|2024-12-27 15:20:40|78.19|77.69|78.15|77.65|78.19|77.69|78.15|77.65|4
1735312850000|2024-12-27 15:20:50|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|4
1735312860000|2024-12-27 15:21:00|78.14|77.64|78.15|77.65|78.15|77.65|78.14|77.64|6
1735312870000|2024-12-27 15:21:10|78.14|77.64|78.23|77.73|78.23|77.73|78.14|77.64|11
1735312880000|2024-12-27 15:21:20|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735312890000|2024-12-27 15:21:30|78.24|77.74|78.23|77.73|78.25|77.75|78.23|77.73|7
1735312900000|2024-12-27 15:21:40|78.24|77.74|78.16|77.66|78.24|77.74|78.15|77.65|11
1735312910000|2024-12-27 15:21:50|78.17|77.67|78.24|77.74|78.25|77.75|78.16|77.66|13
1735312920000|2024-12-27 15:22:00|78.25|77.75|78.23|77.73|78.25|77.75|78.22|77.72|4
1735312930000|2024-12-27 15:22:10|78.22|77.72|78.26|77.76|78.27|77.77|78.19|77.69|16
1735312940000|2024-12-27 15:22:20|78.27|77.77|78.35|77.85|78.36|77.86|78.27|77.77|13
1735312950000|2024-12-27 15:22:30|78.36|77.86|78.32|77.82|78.36|77.86|78.29|77.79|13
1735312960000|2024-12-27 15:22:40|78.33|77.83|78.4|77.9|78.4|77.9|78.32|77.82|11
1735312970000|2024-12-27 15:22:50|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|5
1735312980000|2024-12-27 15:23:00|78.41|77.91|78.35|77.85|78.41|77.91|78.32|77.82|13
1735312990000|2024-12-27 15:23:10|78.36|77.86|78.41|77.91|78.42|77.92|78.36|77.86|16
1735313000000|2024-12-27 15:23:20|78.42|77.92|78.42|77.92|78.43|77.93|78.42|77.92|7
1735313010000|2024-12-27 15:23:30|78.43|77.93|78.46|77.96|78.52|78.02|78.43|77.93|12
1735313020000|2024-12-27 15:23:40|78.47|77.97|78.39|77.89|78.47|77.97|78.39|77.89|6
1735313030000|2024-12-27 15:23:50|78.4|77.9|78.42|77.92|78.43|77.93|78.39|77.89|6
1735313040000|2024-12-27 15:24:00|78.37|77.87|78.33|77.83|78.37|77.87|78.33|77.83|6
1735313050000|2024-12-27 15:24:10|78.36|77.86|78.39|77.89|78.43|77.93|78.36|77.86|10
1735313060000|2024-12-27 15:24:20|78.38|77.88|78.4|77.9|78.44|77.94|78.37|77.87|13
1735313070000|2024-12-27 15:24:30|78.39|77.89|78.36|77.86|78.39|77.89|78.35|77.85|11
1735313080000|2024-12-27 15:24:40|78.35|77.85|78.34|77.84|78.38|77.88|78.34|77.84|8
1735313090000|2024-12-27 15:24:50|78.33|77.83|78.29|77.79|78.33|77.83|78.27|77.77|14
1735313100000|2024-12-27 15:25:00|78.3|77.8|78.29|77.79|78.32|77.82|78.28|77.78|11
1735313110000|2024-12-27 15:25:10|78.31|77.81|78.33|77.83|78.35|77.85|78.31|77.81|6
1735313120000|2024-12-27 15:25:20|78.34|77.84|78.34|77.84|78.39|77.89|78.33|77.83|15
1735313130000|2024-12-27 15:25:30|78.35|77.85|78.29|77.79|78.38|77.88|78.29|77.79|14
1735313140000|2024-12-27 15:25:40|78.32|77.82|78.29|77.79|78.36|77.86|78.29|77.79|9
1735313150000|2024-12-27 15:25:50|78.3|77.8|78.32|77.82|78.32|77.82|78.29|77.79|5
1735313160000|2024-12-27 15:26:00|78.33|77.83|78.41|77.91|78.41|77.91|78.31|77.81|15
1735313170000|2024-12-27 15:26:10|78.42|77.92|78.45|77.95|78.46|77.96|78.42|77.92|7
1735313180000|2024-12-27 15:26:20|78.43|77.93|78.45|77.95|78.46|77.96|78.41|77.91|14
1735313190000|2024-12-27 15:26:30|78.44|77.94|78.4|77.9|78.46|77.96|78.4|77.9|8
1735313200000|2024-12-27 15:26:40|78.38|77.88|78.36|77.86|78.41|77.91|78.35|77.85|14
1735313210000|2024-12-27 15:26:50|78.35|77.85|78.32|77.82|78.36|77.86|78.31|77.81|10
1735313220000|2024-12-27 15:27:00|78.29|77.79|78.25|77.75|78.33|77.83|78.24|77.74|19
1735313230000|2024-12-27 15:27:10|78.26|77.76|78.3|77.8|78.34|77.84|78.26|77.76|11
1735313240000|2024-12-27 15:27:20|78.31|77.81|78.42|77.92|78.42|77.92|78.31|77.81|9
1735313250000|2024-12-27 15:27:30|78.43|77.93|78.41|77.91|78.45|77.95|78.41|77.91|9
1735313260000|2024-12-27 15:27:40|78.4|77.9|78.38|77.88|78.4|77.9|78.35|77.85|11
1735313270000|2024-12-27 15:27:50|78.37|77.87|78.39|77.89|78.41|77.91|78.37|77.87|7
1735313280000|2024-12-27 15:28:00|78.38|77.88|78.36|77.86|78.38|77.88|78.31|77.81|17
1735313290000|2024-12-27 15:28:10|78.37|77.87|78.31|77.81|78.37|77.87|78.3|77.8|8
1735313300000|2024-12-27 15:28:20|78.3|77.8|78.3|77.8|78.35|77.85|78.29|77.79|17
1735313310000|2024-12-27 15:28:30|78.31|77.81|78.31|77.81|78.31|77.81|78.3|77.8|5
1735313320000|2024-12-27 15:28:40|78.32|77.82|78.42|77.92|78.42|77.92|78.32|77.82|11
1735313330000|2024-12-27 15:28:50|78.43|77.93|78.37|77.87|78.43|77.93|78.37|77.87|8
1735313340000|2024-12-27 15:29:00|78.38|77.88|78.41|77.91|78.42|77.92|78.38|77.88|6
1735313350000|2024-12-27 15:29:10|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|10
1735313360000|2024-12-27 15:29:20|78.33|77.83|78.32|77.82|78.33|77.83|78.3|77.8|5
1735313370000|2024-12-27 15:29:30|78.33|77.83|78.3|77.8|78.33|77.83|78.26|77.76|8
1735313380000|2024-12-27 15:29:40|78.31|77.81|78.28|77.78|78.32|77.82|78.28|77.78|10
1735313390000|2024-12-27 15:29:50|78.3|77.8|78.26|77.76|78.31|77.81|78.26|77.76|6
1735313400000|2024-12-27 15:30:00|78.25|77.75|78.35|77.85|78.36|77.86|78.25|77.75|11
1735313410000|2024-12-27 15:30:10|78.34|77.84|78.42|77.92|78.45|77.95|78.34|77.84|13
1735313420000|2024-12-27 15:30:20|78.47|77.97|78.52|78.02|78.52|78.02|78.46|77.96|14
1735313430000|2024-12-27 15:30:30|78.53|78.03|78.56|78.06|78.57|78.07|78.53|78.03|12
1735313440000|2024-12-27 15:30:40|78.5|78|78.51|78.01|78.53|78.03|78.49|77.99|5
1735313450000|2024-12-27 15:30:50|78.5|78|78.5|78|78.51|78.01|78.48|77.98|4
1735313460000|2024-12-27 15:31:00|78.51|78.01|78.62|78.12|78.62|78.12|78.51|78.01|11
1735313470000|2024-12-27 15:31:10|78.63|78.13|78.63|78.13|78.63|78.13|78.57|78.07|10
1735313490000|2024-12-27 15:31:30|78.62|78.12|78.7|78.2|78.7|78.2|78.62|78.12|15
1735313500000|2024-12-27 15:31:40|78.69|78.19|78.71|78.21|78.72|78.22|78.67|78.17|9
1735313510000|2024-12-27 15:31:50|78.7|78.2|78.64|78.14|78.7|78.2|78.63|78.13|5
1735313520000|2024-12-27 15:32:00|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|7
1735313530000|2024-12-27 15:32:10|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|4
1735313540000|2024-12-27 15:32:20|78.64|78.14|78.66|78.16|78.66|78.16|78.62|78.12|8
1735313550000|2024-12-27 15:32:30|78.65|78.15|78.66|78.16|78.72|78.22|78.65|78.15|16
1735313560000|2024-12-27 15:32:40|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|4
1735313570000|2024-12-27 15:32:50|78.65|78.15|78.58|78.08|78.66|78.16|78.57|78.07|13
1735313580000|2024-12-27 15:33:00|78.57|78.07|78.56|78.06|78.57|78.07|78.54|78.04|7
1735313590000|2024-12-27 15:33:10|78.57|78.07|78.48|77.98|78.57|78.07|78.48|77.98|14
1735313600000|2024-12-27 15:33:20|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|9
1735313610000|2024-12-27 15:33:30|78.44|77.94|78.36|77.86|78.45|77.95|78.36|77.86|15
1735313620000|2024-12-27 15:33:40|78.35|77.85|78.29|77.79|78.35|77.85|78.28|77.78|8
1735313630000|2024-12-27 15:33:50|78.27|77.77|78.33|77.83|78.33|77.83|78.25|77.75|12
1735313640000|2024-12-27 15:34:00|78.34|77.84|78.29|77.79|78.39|77.89|78.29|77.79|14
1735313650000|2024-12-27 15:34:10|78.3|77.8|78.29|77.79|78.33|77.83|78.28|77.78|9
1735313660000|2024-12-27 15:34:20|78.3|77.8|78.35|77.85|78.36|77.86|78.3|77.8|12
1735313670000|2024-12-27 15:34:30|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1735313680000|2024-12-27 15:34:40|78.35|77.85|78.29|77.79|78.35|77.85|78.27|77.77|14
1735313690000|2024-12-27 15:34:50|78.3|77.8|78.34|77.84|78.34|77.84|78.29|77.79|12
1735313700000|2024-12-27 15:35:00|78.33|77.83|78.35|77.85|78.36|77.86|78.3|77.8|10
1735313710000|2024-12-27 15:35:10|78.34|77.84|78.29|77.79|78.34|77.84|78.28|77.78|18
1735313720000|2024-12-27 15:35:20|78.3|77.8|78.44|77.94|78.44|77.94|78.3|77.8|16
1735313730000|2024-12-27 15:35:30|78.43|77.93|78.31|77.81|78.43|77.93|78.31|77.81|14
1735313740000|2024-12-27 15:35:40|78.32|77.82|78.3|77.8|78.32|77.82|78.28|77.78|15
1735313750000|2024-12-27 15:35:50|78.32|77.82|78.29|77.79|78.34|77.84|78.29|77.79|6
1735313760000|2024-12-27 15:36:00|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1735313770000|2024-12-27 15:36:10|78.3|77.8|78.26|77.76|78.33|77.83|78.26|77.76|8
1735313780000|2024-12-27 15:36:20|78.27|77.77|78.26|77.76|78.29|77.79|78.26|77.76|9
1735313790000|2024-12-27 15:36:30|78.25|77.75|78.24|77.74|78.26|77.76|78.24|77.74|4
1735313800000|2024-12-27 15:36:40|78.25|77.75|78.24|77.74|78.27|77.77|78.24|77.74|8
1735313810000|2024-12-27 15:36:50|78.22|77.72|78.24|77.74|78.25|77.75|78.16|77.66|18
1735313820000|2024-12-27 15:37:00|78.23|77.73|78.22|77.72|78.23|77.73|78.18|77.68|11
1735313830000|2024-12-27 15:37:10|78.23|77.73|78.19|77.69|78.23|77.73|78.18|77.68|9
1735313840000|2024-12-27 15:37:20|78.18|77.68|78.26|77.76|78.26|77.76|78.18|77.68|10
1735313850000|2024-12-27 15:37:30|78.24|77.74|78.22|77.72|78.24|77.74|78.19|77.69|8
1735313860000|2024-12-27 15:37:40|78.21|77.71|78.34|77.84|78.34|77.84|78.21|77.71|15
1735313870000|2024-12-27 15:37:50|78.35|77.85|78.45|77.95|78.46|77.96|78.34|77.84|17
1735313880000|2024-12-27 15:38:00|78.46|77.96|78.43|77.93|78.47|77.97|78.38|77.88|17
1735313890000|2024-12-27 15:38:10|78.42|77.92|78.44|77.94|78.45|77.95|78.42|77.92|14
1735313900000|2024-12-27 15:38:20|78.43|77.93|78.5|78|78.5|78|78.42|77.92|15
1735313910000|2024-12-27 15:38:30|78.48|77.98|78.42|77.92|78.48|77.98|78.42|77.92|11
1735313920000|2024-12-27 15:38:40|78.43|77.93|78.45|77.95|78.46|77.96|78.43|77.93|13
1735313930000|2024-12-27 15:38:50|78.46|77.96|78.37|77.87|78.46|77.96|78.37|77.87|8
1735313940000|2024-12-27 15:39:00|78.36|77.86|78.27|77.77|78.36|77.86|78.27|77.77|15
1735313950000|2024-12-27 15:39:10|78.28|77.78|78.26|77.76|78.33|77.83|78.26|77.76|9
1735313960000|2024-12-27 15:39:20|78.25|77.75|78.23|77.73|78.26|77.76|78.22|77.72|9
1735313970000|2024-12-27 15:39:30|78.24|77.74|78.29|77.79|78.3|77.8|78.24|77.74|11
1735313980000|2024-12-27 15:39:40|78.28|77.78|78.23|77.73|78.3|77.8|78.23|77.73|13
1735313990000|2024-12-27 15:39:50|78.22|77.72|78.23|77.73|78.23|77.73|78.2|77.7|9
1735314000000|2024-12-27 15:40:00|78.22|77.72|78.25|77.75|78.28|77.78|78.22|77.72|11
1735314010000|2024-12-27 15:40:10|78.24|77.74|78.16|77.66|78.24|77.74|78.16|77.66|11
1735314020000|2024-12-27 15:40:20|78.17|77.67|78.1|77.6|78.18|77.68|78.1|77.6|8
1735314030000|2024-12-27 15:40:30|78.09|77.59|78.07|77.57|78.09|77.59|78.06|77.56|7
1735314040000|2024-12-27 15:40:40|78.06|77.56|78.01|77.51|78.06|77.56|78.01|77.51|5
1735314050000|2024-12-27 15:40:50|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735314060000|2024-12-27 15:41:00|78.02|77.52|77.96|77.46|78.02|77.52|77.96|77.46|14
1735314070000|2024-12-27 15:41:10|77.97|77.47|78.03|77.53|78.03|77.53|77.97|77.47|8
1735314080000|2024-12-27 15:41:20|78.04|77.54|78.05|77.55|78.05|77.55|77.98|77.48|12
1735314090000|2024-12-27 15:41:30|78.06|77.56|78.15|77.65|78.15|77.65|78.06|77.56|13
1735314100000|2024-12-27 15:41:40|78.16|77.66|78.14|77.64|78.18|77.68|78.14|77.64|8
1735314110000|2024-12-27 15:41:50|78.15|77.65|78.12|77.62|78.16|77.66|78.12|77.62|8
1735314120000|2024-12-27 15:42:00|78.11|77.61|78.03|77.53|78.11|77.61|78.03|77.53|12
1735314130000|2024-12-27 15:42:10|78.02|77.52|78.02|77.52|78.03|77.53|78.01|77.51|5
1735314140000|2024-12-27 15:42:20|78.05|77.55|78.05|77.55|78.08|77.58|78.05|77.55|12
1735314150000|2024-12-27 15:42:30|78.04|77.54|77.93|77.43|78.04|77.54|77.92|77.42|9
1735314160000|2024-12-27 15:42:40|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|5
1735314170000|2024-12-27 15:42:50|77.89|77.39|77.88|77.38|77.92|77.42|77.88|77.38|11
1735314180000|2024-12-27 15:43:00|77.9|77.4|77.89|77.39|77.93|77.43|77.88|77.38|15
1735314190000|2024-12-27 15:43:10|77.9|77.4|77.92|77.42|77.93|77.43|77.89|77.39|13
1735314200000|2024-12-27 15:43:20|77.93|77.43|77.92|77.42|77.96|77.46|77.92|77.42|9
1735314210000|2024-12-27 15:43:30|77.91|77.41|77.91|77.41|77.93|77.43|77.9|77.4|8
1735314220000|2024-12-27 15:43:40|77.85|77.35|77.92|77.42|77.92|77.42|77.85|77.35|4
1735314230000|2024-12-27 15:43:50|77.93|77.43|77.94|77.44|77.95|77.45|77.93|77.43|6
1735314240000|2024-12-27 15:44:00|77.93|77.43|77.89|77.39|77.94|77.44|77.87|77.37|13
1735314250000|2024-12-27 15:44:10|77.88|77.38|77.86|77.36|77.89|77.39|77.86|77.36|4
1735314260000|2024-12-27 15:44:20|77.87|77.37|77.92|77.42|77.92|77.42|77.87|77.37|14
1735314270000|2024-12-27 15:44:30|77.93|77.43|77.92|77.42|77.94|77.44|77.92|77.42|6
1735314280000|2024-12-27 15:44:40|77.93|77.43|77.91|77.41|77.94|77.44|77.91|77.41|5
1735314290000|2024-12-27 15:44:50|77.92|77.42|77.94|77.44|77.95|77.45|77.89|77.39|8
1735314300000|2024-12-27 15:45:00|77.93|77.43|77.89|77.39|77.95|77.45|77.87|77.37|13
1735314310000|2024-12-27 15:45:10|77.87|77.37|77.98|77.48|77.98|77.48|77.87|77.37|11
1735314320000|2024-12-27 15:45:20|78.01|77.51|78.04|77.54|78.09|77.59|78|77.5|14
1735314330000|2024-12-27 15:45:30|78.03|77.53|78.11|77.61|78.11|77.61|78.03|77.53|16
1735314340000|2024-12-27 15:45:40|78.12|77.62|78.14|77.64|78.14|77.64|78.1|77.6|9
1735314350000|2024-12-27 15:45:50|78.13|77.63|78.11|77.61|78.13|77.63|78.11|77.61|9
1735314360000|2024-12-27 15:46:00|78.12|77.62|78.11|77.61|78.12|77.62|78.07|77.57|8
1735314370000|2024-12-27 15:46:10|78.12|77.62|78.07|77.57|78.12|77.62|78.06|77.56|12
1735314380000|2024-12-27 15:46:20|78.08|77.58|78.08|77.58|78.11|77.61|78.08|77.58|9
1735314390000|2024-12-27 15:46:30|78.07|77.57|78|77.5|78.07|77.57|77.97|77.47|12
1735314400000|2024-12-27 15:46:40|77.97|77.47|77.99|77.49|78|77.5|77.97|77.47|7
1735314410000|2024-12-27 15:46:50|78|77.5|77.99|77.49|78|77.5|77.96|77.46|10
1735314420000|2024-12-27 15:47:00|77.97|77.47|77.95|77.45|77.98|77.48|77.95|77.45|8
1735314430000|2024-12-27 15:47:10|77.93|77.43|77.93|77.43|77.94|77.44|77.91|77.41|8
1735314440000|2024-12-27 15:47:20|77.94|77.44|78|77.5|78|77.5|77.92|77.42|11
1735314450000|2024-12-27 15:47:30|77.99|77.49|78.04|77.54|78.04|77.54|77.99|77.49|8
1735314460000|2024-12-27 15:47:40|78.05|77.55|78.12|77.62|78.13|77.63|78.01|77.51|14
1735314470000|2024-12-27 15:47:50|78.13|77.63|78.08|77.58|78.16|77.66|78.08|77.58|8
1735314480000|2024-12-27 15:48:00|78.07|77.57|78.13|77.63|78.13|77.63|78.05|77.55|11
1735314490000|2024-12-27 15:48:10|78.14|77.64|78.11|77.61|78.15|77.65|78.08|77.58|11
1735314500000|2024-12-27 15:48:20|78.12|77.62|78.06|77.56|78.13|77.63|78.03|77.53|12
1735314510000|2024-12-27 15:48:30|78.05|77.55|78|77.5|78.06|77.56|78|77.5|8
1735314520000|2024-12-27 15:48:40|77.99|77.49|77.93|77.43|78.01|77.51|77.93|77.43|11
1735314530000|2024-12-27 15:48:50|77.94|77.44|77.97|77.47|77.98|77.48|77.92|77.42|10
1735314540000|2024-12-27 15:49:00|77.96|77.46|77.96|77.46|77.99|77.49|77.93|77.43|17
1735314550000|2024-12-27 15:49:10|77.95|77.45|78.04|77.54|78.04|77.54|77.95|77.45|10
1735314560000|2024-12-27 15:49:20|78.03|77.53|78.05|77.55|78.09|77.59|78.03|77.53|10
1735314570000|2024-12-27 15:49:30|78.03|77.53|78.1|77.6|78.1|77.6|78.03|77.53|9
1735314580000|2024-12-27 15:49:40|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|9
1735314590000|2024-12-27 15:49:50|78.05|77.55|78.02|77.52|78.05|77.55|78.02|77.52|6
1735314600000|2024-12-27 15:50:00|78.01|77.51|78.03|77.53|78.05|77.55|78.01|77.51|11
1735314610000|2024-12-27 15:50:10|78.02|77.52|78.04|77.54|78.04|77.54|78|77.5|7
1735314620000|2024-12-27 15:50:20|78.03|77.53|78.04|77.54|78.05|77.55|78.01|77.51|8
1735314630000|2024-12-27 15:50:30|78.05|77.55|78.12|77.62|78.12|77.62|78.05|77.55|10
1735314640000|2024-12-27 15:50:40|78.11|77.61|78.08|77.58|78.11|77.61|78.07|77.57|9
1735314650000|2024-12-27 15:50:50|78.06|77.56|78.07|77.57|78.07|77.57|78.02|77.52|10
1735314660000|2024-12-27 15:51:00|78.05|77.55|78.15|77.65|78.15|77.65|78.05|77.55|10
1735314670000|2024-12-27 15:51:10|78.16|77.66|78.17|77.67|78.17|77.67|78.14|77.64|8
1735314680000|2024-12-27 15:51:20|78.15|77.65|78.21|77.71|78.21|77.71|78.15|77.65|7
1735314690000|2024-12-27 15:51:30|78.23|77.73|78.24|77.74|78.26|77.76|78.22|77.72|9
1735314700000|2024-12-27 15:51:40|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|6
1735314710000|2024-12-27 15:51:50|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|11
1735314720000|2024-12-27 15:52:00|78.3|77.8|78.29|77.79|78.33|77.83|78.29|77.79|9
1735314730000|2024-12-27 15:52:10|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|3
1735314740000|2024-12-27 15:52:20|78.29|77.79|78.34|77.84|78.34|77.84|78.26|77.76|13
1735314750000|2024-12-27 15:52:30|78.35|77.85|78.31|77.81|78.35|77.85|78.3|77.8|6
1735314760000|2024-12-27 15:52:40|78.3|77.8|78.26|77.76|78.31|77.81|78.26|77.76|7
1735314770000|2024-12-27 15:52:50|78.25|77.75|78.22|77.72|78.25|77.75|78.22|77.72|6
1735314780000|2024-12-27 15:53:00|78.21|77.71|78.12|77.62|78.21|77.71|78.11|77.61|11
1735314790000|2024-12-27 15:53:10|78.13|77.63|78.2|77.7|78.2|77.7|78.13|77.63|13
1735314800000|2024-12-27 15:53:20|78.21|77.71|78.22|77.72|78.23|77.73|78.2|77.7|10
1735314810000|2024-12-27 15:53:30|78.23|77.73|78.28|77.78|78.29|77.79|78.23|77.73|8
1735314820000|2024-12-27 15:53:40|78.27|77.77|78.29|77.79|78.29|77.79|78.26|77.76|5
1735314840000|2024-12-27 15:54:00|78.31|77.81|78.33|77.83|78.33|77.83|78.3|77.8|7
1735314850000|2024-12-27 15:54:10|78.32|77.82|78.33|77.83|78.33|77.83|78.29|77.79|7
1735314860000|2024-12-27 15:54:20|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|4
1735314870000|2024-12-27 15:54:30|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1735314880000|2024-12-27 15:54:40|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|5
1735314890000|2024-12-27 15:54:50|78.34|77.84|78.39|77.89|78.4|77.9|78.34|77.84|5
1735314900000|2024-12-27 15:55:00|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|12
1735314910000|2024-12-27 15:55:10|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|6
1735314920000|2024-12-27 15:55:20|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735314930000|2024-12-27 15:55:30|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|4
1735314940000|2024-12-27 15:55:40|78.33|77.83|78.27|77.77|78.33|77.83|78.27|77.77|6
1735314950000|2024-12-27 15:55:50|78.25|77.75|78.26|77.76|78.28|77.78|78.25|77.75|9
1735314960000|2024-12-27 15:56:00|78.27|77.77|78.25|77.75|78.31|77.81|78.25|77.75|7
1735314970000|2024-12-27 15:56:10|78.24|77.74|78.22|77.72|78.24|77.74|78.17|77.67|12
1735314980000|2024-12-27 15:56:20|78.2|77.7|78.2|77.7|78.23|77.73|78.18|77.68|10
1735314990000|2024-12-27 15:56:30|78.21|77.71|78.19|77.69|78.22|77.72|78.18|77.68|12
1735315000000|2024-12-27 15:56:40|78.2|77.7|78.26|77.76|78.26|77.76|78.2|77.7|8
1735315010000|2024-12-27 15:56:50|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|11
1735315020000|2024-12-27 15:57:00|78.28|77.78|78.37|77.87|78.37|77.87|78.28|77.78|11
1735315030000|2024-12-27 15:57:10|78.35|77.85|78.45|77.95|78.45|77.95|78.35|77.85|12
1735315040000|2024-12-27 15:57:20|78.46|77.96|78.41|77.91|78.46|77.96|78.37|77.87|13
1735315050000|2024-12-27 15:57:30|78.4|77.9|78.4|77.9|78.41|77.91|78.37|77.87|8
1735315060000|2024-12-27 15:57:40|78.42|77.92|78.35|77.85|78.42|77.92|78.34|77.84|9
1735315070000|2024-12-27 15:57:50|78.34|77.84|78.31|77.81|78.35|77.85|78.31|77.81|4
1735315080000|2024-12-27 15:58:00|78.32|77.82|78.35|77.85|78.35|77.85|78.32|77.82|3
1735315090000|2024-12-27 15:58:10|78.34|77.84|78.35|77.85|78.35|77.85|78.33|77.83|6
1735315100000|2024-12-27 15:58:20|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|5
1735315110000|2024-12-27 15:58:30|78.35|77.85|78.32|77.82|78.35|77.85|78.32|77.82|4
1735315120000|2024-12-27 15:58:40|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|5
1735315130000|2024-12-27 15:58:50|78.32|77.82|78.33|77.83|78.34|77.84|78.32|77.82|5
1735315140000|2024-12-27 15:59:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735315150000|2024-12-27 15:59:10|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735315160000|2024-12-27 15:59:20|78.32|77.82|78.32|77.82|78.35|77.85|78.32|77.82|11
1735315170000|2024-12-27 15:59:30|78.31|77.81|78.33|77.83|78.33|77.83|78.28|77.78|6
1735315180000|2024-12-27 15:59:40|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1735315190000|2024-12-27 15:59:50|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1735315200000|2024-12-27 16:00:00|78.34|77.84|78.32|77.82|78.34|77.84|78.29|77.79|5
1735315210000|2024-12-27 16:00:10|78.31|77.81|78.39|77.89|78.42|77.92|78.3|77.8|13
1735315220000|2024-12-27 16:00:20|78.37|77.87|78.45|77.95|78.48|77.98|78.37|77.87|16
1735315230000|2024-12-27 16:00:30|78.46|77.96|78.58|78.08|78.58|78.08|78.46|77.96|16
1735315240000|2024-12-27 16:00:40|78.59|78.09|78.51|78.01|78.6|78.1|78.5|78|9
1735315250000|2024-12-27 16:00:50|78.5|78|78.54|78.04|78.54|78.04|78.47|77.97|12
1735315260000|2024-12-27 16:01:00|78.53|78.03|78.62|78.12|78.62|78.12|78.53|78.03|13
1735315270000|2024-12-27 16:01:10|78.61|78.11|78.63|78.13|78.64|78.14|78.61|78.11|9
1735315280000|2024-12-27 16:01:20|78.62|78.12|78.6|78.1|78.62|78.12|78.56|78.06|8
1735315290000|2024-12-27 16:01:30|78.59|78.09|78.61|78.11|78.62|78.12|78.59|78.09|7
1735315300000|2024-12-27 16:01:40|78.62|78.12|78.57|78.07|78.62|78.12|78.57|78.07|6
1735315310000|2024-12-27 16:01:50|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735315320000|2024-12-27 16:02:00|78.55|78.05|78.54|78.04|78.55|78.05|78.49|77.99|13
1735315330000|2024-12-27 16:02:10|78.55|78.05|78.47|77.97|78.55|78.05|78.47|77.97|7
1735315340000|2024-12-27 16:02:20|78.48|77.98|78.47|77.97|78.51|78.01|78.47|77.97|7
1735315350000|2024-12-27 16:02:30|78.44|77.94|78.34|77.84|78.45|77.95|78.33|77.83|17
1735315360000|2024-12-27 16:02:40|78.33|77.83|78.34|77.84|78.34|77.84|78.28|77.78|13
1735315370000|2024-12-27 16:02:50|78.33|77.83|78.24|77.74|78.33|77.83|78.24|77.74|8
1735315380000|2024-12-27 16:03:00|78.25|77.75|78.22|77.72|78.26|77.76|78.17|77.67|16
1735315390000|2024-12-27 16:03:10|78.23|77.73|78.29|77.79|78.32|77.82|78.23|77.73|12
1735315400000|2024-12-27 16:03:20|78.27|77.77|78.2|77.7|78.27|77.77|78.18|77.68|9
1735315410000|2024-12-27 16:03:30|78.19|77.69|78.15|77.65|78.21|77.71|78.14|77.64|11
1735315420000|2024-12-27 16:03:40|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|7
1735315430000|2024-12-27 16:03:50|78.08|77.58|78.04|77.54|78.09|77.59|78.04|77.54|6
1735315440000|2024-12-27 16:04:00|78.05|77.55|78.03|77.53|78.05|77.55|78.03|77.53|3
1735315450000|2024-12-27 16:04:10|78.04|77.54|78.1|77.6|78.14|77.64|78.04|77.54|14
1735315460000|2024-12-27 16:04:20|78.09|77.59|78.09|77.59|78.13|77.63|78.08|77.58|6
1735315470000|2024-12-27 16:04:30|78.08|77.58|78.06|77.56|78.08|77.58|78.06|77.56|5
1735315480000|2024-12-27 16:04:40|78.07|77.57|78.08|77.58|78.09|77.59|78.06|77.56|10
1735315490000|2024-12-27 16:04:50|78.07|77.57|78.07|77.57|78.08|77.58|78.05|77.55|7
1735315500000|2024-12-27 16:05:00|78.08|77.58|78.03|77.53|78.08|77.58|78.03|77.53|8
1735315510000|2024-12-27 16:05:10|78.02|77.52|78.02|77.52|78.04|77.54|77.99|77.49|8
1735315520000|2024-12-27 16:05:20|78.03|77.53|78.02|77.52|78.03|77.53|78|77.5|7
1735315530000|2024-12-27 16:05:30|78|77.5|77.97|77.47|78.01|77.51|77.96|77.46|7
1735315540000|2024-12-27 16:05:40|77.98|77.48|78|77.5|78.02|77.52|77.98|77.48|8
1735315550000|2024-12-27 16:05:50|78.01|77.51|77.98|77.48|78.03|77.53|77.98|77.48|9
1735315560000|2024-12-27 16:06:00|77.99|77.49|78.05|77.55|78.05|77.55|77.99|77.49|7
1735315570000|2024-12-27 16:06:10|78.06|77.56|78.09|77.59|78.09|77.59|78.05|77.55|11
1735315580000|2024-12-27 16:06:20|78.11|77.61|78.21|77.71|78.21|77.71|78.11|77.61|16
1735315590000|2024-12-27 16:06:30|78.22|77.72|78.13|77.63|78.23|77.73|78.13|77.63|16
1735315600000|2024-12-27 16:06:40|78.12|77.62|78.14|77.64|78.14|77.64|78.1|77.6|12
1735315610000|2024-12-27 16:06:50|78.13|77.63|78.07|77.57|78.14|77.64|78.07|77.57|9
1735315620000|2024-12-27 16:07:00|78.05|77.55|78.12|77.62|78.12|77.62|78.05|77.55|8
1735315630000|2024-12-27 16:07:10|78.11|77.61|78.14|77.64|78.17|77.67|78.11|77.61|9
1735315640000|2024-12-27 16:07:20|78.15|77.65|78.17|77.67|78.21|77.71|78.15|77.65|13
1735315650000|2024-12-27 16:07:30|78.18|77.68|78.24|77.74|78.26|77.76|78.18|77.68|12
1735315660000|2024-12-27 16:07:40|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1735315670000|2024-12-27 16:07:50|78.24|77.74|78.25|77.75|78.26|77.76|78.24|77.74|6
1735315680000|2024-12-27 16:08:00|78.23|77.73|78.26|77.76|78.26|77.76|78.21|77.71|9
1735315690000|2024-12-27 16:08:10|78.25|77.75|78.21|77.71|78.26|77.76|78.2|77.7|10
1735315700000|2024-12-27 16:08:20|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1735315710000|2024-12-27 16:08:30|78.24|77.74|78.21|77.71|78.28|77.78|78.21|77.71|11
1735315720000|2024-12-27 16:08:40|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1735315730000|2024-12-27 16:08:50|78.24|77.74|78.25|77.75|78.26|77.76|78.23|77.73|5
1735315740000|2024-12-27 16:09:00|78.23|77.73|78.27|77.77|78.27|77.77|78.22|77.72|7
1735315750000|2024-12-27 16:09:10|78.28|77.78|78.28|77.78|78.33|77.83|78.28|77.78|11
1735315760000|2024-12-27 16:09:20|78.27|77.77|78.21|77.71|78.27|77.77|78.21|77.71|13
1735315770000|2024-12-27 16:09:30|78.2|77.7|78.08|77.58|78.2|77.7|78.08|77.58|12
1735315780000|2024-12-27 16:09:40|78.07|77.57|78.02|77.52|78.07|77.57|78.02|77.52|8
1735315790000|2024-12-27 16:09:50|78|77.5|77.98|77.48|78|77.5|77.97|77.47|5
1735315800000|2024-12-27 16:10:00|77.97|77.47|78.08|77.58|78.09|77.59|77.97|77.47|12
1735315810000|2024-12-27 16:10:10|78.06|77.56|78.06|77.56|78.1|77.6|78.04|77.54|14
1735315820000|2024-12-27 16:10:20|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|11
1735315830000|2024-12-27 16:10:30|78.13|77.63|78.16|77.66|78.21|77.71|78.13|77.63|12
1735315840000|2024-12-27 16:10:40|78.15|77.65|78.12|77.62|78.15|77.65|78.11|77.61|9
1735315850000|2024-12-27 16:10:50|78.11|77.61|78.06|77.56|78.11|77.61|78.06|77.56|6
1735315860000|2024-12-27 16:11:00|78.07|77.57|78.12|77.62|78.12|77.62|78.06|77.56|10
1735315870000|2024-12-27 16:11:10|78.13|77.63|78.1|77.6|78.13|77.63|78.08|77.58|10
1735315880000|2024-12-27 16:11:20|78.11|77.61|78.12|77.62|78.13|77.63|78.09|77.59|11
1735315890000|2024-12-27 16:11:30|78.11|77.61|78.14|77.64|78.14|77.64|78.07|77.57|11
1735315900000|2024-12-27 16:11:40|78.12|77.62|78.06|77.56|78.12|77.62|78.06|77.56|11
1735315910000|2024-12-27 16:11:50|78.05|77.55|78.05|77.55|78.06|77.56|78.05|77.55|3
1735315920000|2024-12-27 16:12:00|78.06|77.56|78.15|77.65|78.15|77.65|78.06|77.56|12
1735315930000|2024-12-27 16:12:10|78.16|77.66|78.22|77.72|78.24|77.74|78.15|77.65|13
1735315940000|2024-12-27 16:12:20|78.2|77.7|78.18|77.68|78.2|77.7|78.15|77.65|7
1735315950000|2024-12-27 16:12:30|78.16|77.66|78.13|77.63|78.17|77.67|78.12|77.62|6
1735315960000|2024-12-27 16:12:40|78.12|77.62|78.09|77.59|78.12|77.62|78.09|77.59|8
1735315970000|2024-12-27 16:12:50|78.1|77.6|78.16|77.66|78.16|77.66|78.1|77.6|8
1735315980000|2024-12-27 16:13:00|78.14|77.64|78.14|77.64|78.15|77.65|78.14|77.64|5
1735315990000|2024-12-27 16:13:10|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|7
1735316000000|2024-12-27 16:13:20|78.15|77.65|78.17|77.67|78.17|77.67|78.15|77.65|3
1735316010000|2024-12-27 16:13:30|78.18|77.68|78.14|77.64|78.22|77.72|78.14|77.64|14
1735316020000|2024-12-27 16:13:40|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|6
1735316030000|2024-12-27 16:13:50|78.13|77.63|78.12|77.62|78.16|77.66|78.12|77.62|7
1735316040000|2024-12-27 16:14:00|78.11|77.61|78.12|77.62|78.12|77.62|78.1|77.6|4
1735316050000|2024-12-27 16:14:10|78.13|77.63|78.15|77.65|78.15|77.65|78.13|77.63|8
1735316060000|2024-12-27 16:14:20|78.16|77.66|78.23|77.73|78.23|77.73|78.15|77.65|14
1735316070000|2024-12-27 16:14:30|78.24|77.74|78.32|77.82|78.33|77.83|78.23|77.73|10
1735316080000|2024-12-27 16:14:40|78.31|77.81|78.24|77.74|78.32|77.82|78.24|77.74|9
1735316090000|2024-12-27 16:14:50|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1735316100000|2024-12-27 16:15:00|78.25|77.75|78.19|77.69|78.26|77.76|78.18|77.68|9
1735316110000|2024-12-27 16:15:10|78.2|77.7|78.21|77.71|78.22|77.72|78.2|77.7|6
1735316120000|2024-12-27 16:15:20|78.23|77.73|78.27|77.77|78.27|77.77|78.22|77.72|9
1735316130000|2024-12-27 16:15:30|78.26|77.76|78.2|77.7|78.26|77.76|78.18|77.68|13
1735316140000|2024-12-27 16:15:40|78.18|77.68|78.19|77.69|78.22|77.72|78.17|77.67|13
1735316150000|2024-12-27 16:15:50|78.2|77.7|78.24|77.74|78.24|77.74|78.19|77.69|7
1735316160000|2024-12-27 16:16:00|78.25|77.75|78.14|77.64|78.25|77.75|78.14|77.64|11
1735316170000|2024-12-27 16:16:10|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|4
1735316180000|2024-12-27 16:16:20|78.12|77.62|78.11|77.61|78.12|77.62|78.1|77.6|6
1735316190000|2024-12-27 16:16:30|78.1|77.6|78.18|77.68|78.19|77.69|78.1|77.6|12
1735316200000|2024-12-27 16:16:40|78.21|77.71|78.28|77.78|78.28|77.78|78.2|77.7|13
1735316210000|2024-12-27 16:16:50|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|6
1735316220000|2024-12-27 16:17:00|78.29|77.79|78.24|77.74|78.3|77.8|78.24|77.74|9
1735316230000|2024-12-27 16:17:10|78.25|77.75|78.23|77.73|78.26|77.76|78.23|77.73|6
1735316240000|2024-12-27 16:17:20|78.24|77.74|78.3|77.8|78.31|77.81|78.24|77.74|8
1735316250000|2024-12-27 16:17:30|78.29|77.79|78.22|77.72|78.29|77.79|78.2|77.7|11
1735316260000|2024-12-27 16:17:40|78.24|77.74|78.21|77.71|78.26|77.76|78.21|77.71|13
1735316270000|2024-12-27 16:17:50|78.2|77.7|78.21|77.71|78.21|77.71|78.19|77.69|4
1735316280000|2024-12-27 16:18:00|78.2|77.7|78.21|77.71|78.21|77.71|78.18|77.68|7
1735316290000|2024-12-27 16:18:10|78.2|77.7|78.18|77.68|78.23|77.73|78.18|77.68|8
1735316300000|2024-12-27 16:18:20|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|5
1735316310000|2024-12-27 16:18:30|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|5
1735316320000|2024-12-27 16:18:40|78.13|77.63|78.15|77.65|78.16|77.66|78.13|77.63|6
1735316330000|2024-12-27 16:18:50|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|3
1735316340000|2024-12-27 16:19:00|78.12|77.62|78.13|77.63|78.13|77.63|78.08|77.58|10
1735316350000|2024-12-27 16:19:10|78.14|77.64|78.14|77.64|78.15|77.65|78.13|77.63|8
1735316360000|2024-12-27 16:19:20|78.13|77.63|78.23|77.73|78.23|77.73|78.13|77.63|9
1735316370000|2024-12-27 16:19:30|78.21|77.71|78.21|77.71|78.22|77.72|78.15|77.65|15
1735316380000|2024-12-27 16:19:40|78.19|77.69|78.16|77.66|78.19|77.69|78.15|77.65|6
1735316390000|2024-12-27 16:19:50|78.14|77.64|78.07|77.57|78.15|77.65|78.07|77.57|10
1735316400000|2024-12-27 16:20:00|78.08|77.58|78.04|77.54|78.08|77.58|78.04|77.54|4
1735316410000|2024-12-27 16:20:10|78.02|77.52|77.97|77.47|78.02|77.52|77.97|77.47|10
1735316420000|2024-12-27 16:20:20|77.96|77.46|77.98|77.48|78.01|77.51|77.96|77.46|8
1735316430000|2024-12-27 16:20:30|77.99|77.49|78|77.5|78.01|77.51|77.99|77.49|4
1735316440000|2024-12-27 16:20:40|78.02|77.52|77.98|77.48|78.02|77.52|77.98|77.48|10
1735316450000|2024-12-27 16:20:50|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|3
1735316460000|2024-12-27 16:21:00|77.99|77.49|78.05|77.55|78.05|77.55|77.98|77.48|13
1735316470000|2024-12-27 16:21:10|78.04|77.54|78.07|77.57|78.12|77.62|78.04|77.54|10
1735316480000|2024-12-27 16:21:20|78.05|77.55|78|77.5|78.05|77.55|77.98|77.48|10
1735316490000|2024-12-27 16:21:30|77.99|77.49|77.98|77.48|78|77.5|77.98|77.48|4
1735316500000|2024-12-27 16:21:40|77.97|77.47|77.78|77.28|77.97|77.47|77.77|77.27|13
1735316510000|2024-12-27 16:21:50|77.8|77.3|77.78|77.28|77.81|77.31|77.78|77.28|10
1735316520000|2024-12-27 16:22:00|77.77|77.27|77.82|77.32|77.84|77.34|77.75|77.25|15
1735316530000|2024-12-27 16:22:10|77.81|77.31|77.81|77.31|77.82|77.32|77.78|77.28|12
1735316540000|2024-12-27 16:22:20|77.8|77.3|77.74|77.24|77.81|77.31|77.74|77.24|9
1735316550000|2024-12-27 16:22:30|77.75|77.25|77.75|77.25|77.75|77.25|77.74|77.24|3
1735316560000|2024-12-27 16:22:40|77.74|77.24|77.82|77.32|77.82|77.32|77.74|77.24|13
1735316570000|2024-12-27 16:22:50|77.83|77.33|77.84|77.34|77.85|77.35|77.83|77.33|3
1735316580000|2024-12-27 16:23:00|77.85|77.35|77.79|77.29|77.85|77.35|77.79|77.29|10
1735316590000|2024-12-27 16:23:10|77.78|77.28|77.75|77.25|77.79|77.29|77.74|77.24|9
1735316600000|2024-12-27 16:23:20|77.74|77.24|77.73|77.23|77.74|77.24|77.73|77.23|2
1735316610000|2024-12-27 16:23:30|77.68|77.18|77.67|77.17|77.68|77.18|77.65|77.15|6
1735316620000|2024-12-27 16:23:40|77.68|77.18|77.69|77.19|77.72|77.22|77.67|77.17|7
1735316630000|2024-12-27 16:23:50|77.68|77.18|77.69|77.19|77.69|77.19|77.67|77.17|6
1735316640000|2024-12-27 16:24:00|77.71|77.21|77.7|77.2|77.72|77.22|77.68|77.18|9
1735316650000|2024-12-27 16:24:10|77.68|77.18|77.73|77.23|77.75|77.25|77.68|77.18|11
1735316660000|2024-12-27 16:24:20|77.72|77.22|77.73|77.23|77.73|77.23|77.7|77.2|6
1735316670000|2024-12-27 16:24:30|77.75|77.25|77.71|77.21|77.76|77.26|77.7|77.2|7
1735316680000|2024-12-27 16:24:40|77.7|77.2|77.7|77.2|77.71|77.21|77.68|77.18|8
1735316690000|2024-12-27 16:24:50|77.71|77.21|77.71|77.21|77.71|77.21|77.7|77.2|3
1735316700000|2024-12-27 16:25:00|77.72|77.22|77.84|77.34|77.84|77.34|77.72|77.22|11
1735316710000|2024-12-27 16:25:10|77.86|77.36|77.87|77.37|77.92|77.42|77.86|77.36|12
1735316720000|2024-12-27 16:25:20|77.88|77.38|77.96|77.46|77.96|77.46|77.88|77.38|10
1735316730000|2024-12-27 16:25:30|77.97|77.47|77.97|77.47|77.97|77.47|77.94|77.44|5
1735316740000|2024-12-27 16:25:40|78.01|77.51|78.03|77.53|78.03|77.53|78.01|77.51|3
1735316750000|2024-12-27 16:25:50|78.04|77.54|78.04|77.54|78.09|77.59|78.03|77.53|11
1735316760000|2024-12-27 16:26:00|78.03|77.53|78.06|77.56|78.09|77.59|78.03|77.53|10
1735316770000|2024-12-27 16:26:10|78.07|77.57|78.1|77.6|78.12|77.62|78.05|77.55|15
1735316780000|2024-12-27 16:26:20|78.09|77.59|78.02|77.52|78.09|77.59|78.02|77.52|5
1735316790000|2024-12-27 16:26:30|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1735316800000|2024-12-27 16:26:40|78.01|77.51|77.97|77.47|78.01|77.51|77.96|77.46|6
1735316810000|2024-12-27 16:26:50|77.96|77.46|77.9|77.4|77.96|77.46|77.9|77.4|10
1735316820000|2024-12-27 16:27:00|77.91|77.41|77.91|77.41|77.91|77.41|77.89|77.39|5
1735316830000|2024-12-27 16:27:10|77.92|77.42|77.9|77.4|77.94|77.44|77.89|77.39|7
1735316840000|2024-12-27 16:27:20|77.89|77.39|77.89|77.39|77.89|77.39|77.86|77.36|6
1735316850000|2024-12-27 16:27:30|77.9|77.4|77.95|77.45|77.95|77.45|77.9|77.4|7
1735316860000|2024-12-27 16:27:40|77.92|77.42|77.99|77.49|78|77.5|77.92|77.42|8
1735316870000|2024-12-27 16:27:50|78|77.5|78|77.5|78|77.5|77.99|77.49|5
1735316880000|2024-12-27 16:28:00|78.02|77.52|78.05|77.55|78.05|77.55|78.01|77.51|5
1735316890000|2024-12-27 16:28:10|78.07|77.57|78.1|77.6|78.1|77.6|78.06|77.56|5
1735316900000|2024-12-27 16:28:20|78.09|77.59|78|77.5|78.09|77.59|78|77.5|7
1735316910000|2024-12-27 16:28:30|77.99|77.49|78|77.5|78|77.5|77.98|77.48|8
1735316920000|2024-12-27 16:28:40|77.99|77.49|77.99|77.49|78|77.5|77.99|77.49|5
1735316930000|2024-12-27 16:28:50|77.98|77.48|77.96|77.46|77.99|77.49|77.95|77.45|5
1735316940000|2024-12-27 16:29:00|77.98|77.48|78.04|77.54|78.04|77.54|77.98|77.48|7
1735316950000|2024-12-27 16:29:10|78.02|77.52|78.06|77.56|78.06|77.56|78.02|77.52|7
1735316960000|2024-12-27 16:29:20|78.1|77.6|78.1|77.6|78.1|77.6|78.09|77.59|5
1735316970000|2024-12-27 16:29:30|78.11|77.61|78.13|77.63|78.13|77.63|78.11|77.61|3
1735316980000|2024-12-27 16:29:40|78.14|77.64|78.13|77.63|78.15|77.65|78.13|77.63|4
1735316990000|2024-12-27 16:29:50|78.11|77.61|78.11|77.61|78.11|77.61|78.1|77.6|9
1735317000000|2024-12-27 16:30:00|78.1|77.6|78.12|77.62|78.13|77.63|78.1|77.6|7
1735317010000|2024-12-27 16:30:10|78.13|77.63|78.17|77.67|78.21|77.71|78.13|77.63|20
1735317020000|2024-12-27 16:30:20|78.18|77.68|78.19|77.69|78.2|77.7|78.17|77.67|11
1735317030000|2024-12-27 16:30:30|78.2|77.7|78.19|77.69|78.21|77.71|78.19|77.69|6
1735317040000|2024-12-27 16:30:40|78.15|77.65|78.11|77.61|78.15|77.65|78.11|77.61|9
1735317050000|2024-12-27 16:30:50|78.1|77.6|78.11|77.61|78.12|77.62|78.1|77.6|5
1735317060000|2024-12-27 16:31:00|78.1|77.6|78.13|77.63|78.14|77.64|78.1|77.6|10
1735317070000|2024-12-27 16:31:10|78.12|77.62|78.07|77.57|78.13|77.63|78.05|77.55|20
1735317080000|2024-12-27 16:31:20|78.08|77.58|78.12|77.62|78.12|77.62|78.07|77.57|10
1735317090000|2024-12-27 16:31:30|78.1|77.6|78.14|77.64|78.14|77.64|78.09|77.59|11
1735317100000|2024-12-27 16:31:40|78.15|77.65|78.2|77.7|78.2|77.7|78.15|77.65|7
1735317110000|2024-12-27 16:31:50|78.19|77.69|78.24|77.74|78.24|77.74|78.19|77.69|3
1735317120000|2024-12-27 16:32:00|78.23|77.73|78.3|77.8|78.3|77.8|78.19|77.69|14
1735317130000|2024-12-27 16:32:10|78.31|77.81|78.34|77.84|78.34|77.84|78.31|77.81|5
1735317140000|2024-12-27 16:32:20|78.35|77.85|78.39|77.89|78.39|77.89|78.33|77.83|6
1735317150000|2024-12-27 16:32:30|78.4|77.9|78.41|77.91|78.42|77.92|78.4|77.9|4
1735317160000|2024-12-27 16:32:40|78.42|77.92|78.51|78.01|78.51|78.01|78.42|77.92|7
1735317170000|2024-12-27 16:32:50|78.56|78.06|78.59|78.09|78.6|78.1|78.54|78.04|11
1735317180000|2024-12-27 16:33:00|78.6|78.1|78.54|78.04|78.6|78.1|78.52|78.02|16
1735317190000|2024-12-27 16:33:10|78.53|78.03|78.5|78|78.53|78.03|78.5|78|4
1735317200000|2024-12-27 16:33:20|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1735317210000|2024-12-27 16:33:30|78.51|78.01|78.43|77.93|78.51|78.01|78.43|77.93|13
1735317220000|2024-12-27 16:33:40|78.42|77.92|78.4|77.9|78.42|77.92|78.35|77.85|10
1735317230000|2024-12-27 16:33:50|78.41|77.91|78.43|77.93|78.43|77.93|78.38|77.88|7
1735317240000|2024-12-27 16:34:00|78.44|77.94|78.4|77.9|78.44|77.94|78.4|77.9|5
1735317250000|2024-12-27 16:34:10|78.39|77.89|78.34|77.84|78.39|77.89|78.34|77.84|5
1735317260000|2024-12-27 16:34:20|78.35|77.85|78.39|77.89|78.39|77.89|78.34|77.84|6
1735317270000|2024-12-27 16:34:30|78.38|77.88|78.39|77.89|78.41|77.91|78.36|77.86|12
1735317280000|2024-12-27 16:34:40|78.38|77.88|78.37|77.87|78.4|77.9|78.37|77.87|9
1735317290000|2024-12-27 16:34:50|78.38|77.88|78.36|77.86|78.39|77.89|78.36|77.86|11
1735317300000|2024-12-27 16:35:00|78.37|77.87|78.39|77.89|78.41|77.91|78.37|77.87|6
1735317310000|2024-12-27 16:35:10|78.38|77.88|78.32|77.82|78.38|77.88|78.31|77.81|8
1735317320000|2024-12-27 16:35:20|78.33|77.83|78.36|77.86|78.36|77.86|78.32|77.82|7
1735317330000|2024-12-27 16:35:30|78.4|77.9|78.43|77.93|78.44|77.94|78.4|77.9|13
1735317340000|2024-12-27 16:35:40|78.42|77.92|78.41|77.91|78.42|77.92|78.41|77.91|4
1735317350000|2024-12-27 16:35:50|78.4|77.9|78.33|77.83|78.42|77.92|78.33|77.83|11
1735317360000|2024-12-27 16:36:00|78.34|77.84|78.44|77.94|78.44|77.94|78.34|77.84|14
1735317370000|2024-12-27 16:36:10|78.43|77.93|78.43|77.93|78.5|78|78.43|77.93|12
1735317380000|2024-12-27 16:36:20|78.44|77.94|78.41|77.91|78.44|77.94|78.36|77.86|16
1735317390000|2024-12-27 16:36:30|78.42|77.92|78.4|77.9|78.43|77.93|78.39|77.89|7
1735317400000|2024-12-27 16:36:40|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|4
1735317410000|2024-12-27 16:36:50|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|3
1735317420000|2024-12-27 16:37:00|78.41|77.91|78.45|77.95|78.49|77.99|78.41|77.91|9
1735317430000|2024-12-27 16:37:10|78.44|77.94|78.44|77.94|78.45|77.95|78.41|77.91|12
1735317440000|2024-12-27 16:37:20|78.45|77.95|78.5|78|78.51|78.01|78.45|77.95|8
1735317450000|2024-12-27 16:37:30|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|9
1735317460000|2024-12-27 16:37:40|78.51|78.01|78.53|78.03|78.54|78.04|78.5|78|11
1735317470000|2024-12-27 16:37:50|78.54|78.04|78.54|78.04|78.61|78.11|78.54|78.04|9
1735317480000|2024-12-27 16:38:00|78.55|78.05|78.6|78.1|78.6|78.1|78.55|78.05|7
1735317490000|2024-12-27 16:38:10|78.59|78.09|78.55|78.05|78.61|78.11|78.55|78.05|17
1735317500000|2024-12-27 16:38:20|78.56|78.06|78.53|78.03|78.56|78.06|78.52|78.02|7
1735317510000|2024-12-27 16:38:30|78.52|78.02|78.5|78|78.52|78.02|78.5|78|3
1735317520000|2024-12-27 16:38:40|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|3
1735317530000|2024-12-27 16:38:50|78.43|77.93|78.39|77.89|78.43|77.93|78.38|77.88|5
1735317540000|2024-12-27 16:39:00|78.4|77.9|78.41|77.91|78.42|77.92|78.4|77.9|6
1735317550000|2024-12-27 16:39:10|78.39|77.89|78.36|77.86|78.39|77.89|78.36|77.86|5
1735317560000|2024-12-27 16:39:20|78.35|77.85|78.35|77.85|78.36|77.86|78.33|77.83|6
1735317570000|2024-12-27 16:39:30|78.33|77.83|78.35|77.85|78.35|77.85|78.33|77.83|3
1735317580000|2024-12-27 16:39:40|78.36|77.86|78.39|77.89|78.39|77.89|78.36|77.86|11
1735317590000|2024-12-27 16:39:50|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1735317600000|2024-12-27 16:40:00|78.38|77.88|78.35|77.85|78.38|77.88|78.34|77.84|3
1735317610000|2024-12-27 16:40:10|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|5
1735317620000|2024-12-27 16:40:20|78.34|77.84|78.33|77.83|78.35|77.85|78.33|77.83|4
1735317630000|2024-12-27 16:40:30|78.34|77.84|78.41|77.91|78.56|78.06|78.34|77.84|13
1735317640000|2024-12-27 16:40:40|78.4|77.9|78.45|77.95|78.45|77.95|78.4|77.9|10
1735317650000|2024-12-27 16:40:50|78.47|77.97|78.44|77.94|78.48|77.98|78.43|77.93|12
1735317660000|2024-12-27 16:41:00|78.45|77.95|78.45|77.95|78.46|77.96|78.41|77.91|11
1735317670000|2024-12-27 16:41:10|78.46|77.96|78.43|77.93|78.47|77.97|78.43|77.93|5
1735317680000|2024-12-27 16:41:20|78.44|77.94|78.44|77.94|78.45|77.95|78.42|77.92|6
1735317690000|2024-12-27 16:41:30|78.45|77.95|78.44|77.94|78.45|77.95|78.44|77.94|2
1735317700000|2024-12-27 16:41:40|78.42|77.92|78.41|77.91|78.42|77.92|78.39|77.89|8
1735317710000|2024-12-27 16:41:50|78.4|77.9|78.4|77.9|78.42|77.92|78.38|77.88|6
1735317720000|2024-12-27 16:42:00|78.38|77.88|78.36|77.86|78.41|77.91|78.34|77.84|14
1735317730000|2024-12-27 16:42:10|78.35|77.85|78.4|77.9|78.4|77.9|78.35|77.85|8
1735317740000|2024-12-27 16:42:20|78.41|77.91|78.37|77.87|78.41|77.91|78.37|77.87|4
1735317750000|2024-12-27 16:42:30|78.36|77.86|78.33|77.83|78.36|77.86|78.33|77.83|5
1735317760000|2024-12-27 16:42:40|78.34|77.84|78.37|77.87|78.37|77.87|78.34|77.84|6
1735317770000|2024-12-27 16:42:50|78.38|77.88|78.34|77.84|78.38|77.88|78.34|77.84|5
1735317780000|2024-12-27 16:43:00|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|5
1735317790000|2024-12-27 16:43:10|78.33|77.83|78.3|77.8|78.33|77.83|78.29|77.79|6
1735317800000|2024-12-27 16:43:20|78.29|77.79|78.3|77.8|78.31|77.81|78.28|77.78|6
1735317810000|2024-12-27 16:43:30|78.31|77.81|78.3|77.8|78.31|77.81|78.29|77.79|3
1735317820000|2024-12-27 16:43:40|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|3
1735317830000|2024-12-27 16:43:50|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|2
1735317840000|2024-12-27 16:44:00|78.28|77.78|78.26|77.76|78.28|77.78|78.25|77.75|5
1735317850000|2024-12-27 16:44:10|78.27|77.77|78.3|77.8|78.3|77.8|78.26|77.76|5
1735317860000|2024-12-27 16:44:20|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735317870000|2024-12-27 16:44:30|78.35|77.85|78.3|77.8|78.35|77.85|78.3|77.8|4
1735317880000|2024-12-27 16:44:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735317890000|2024-12-27 16:44:50|78.27|77.77|78.31|77.81|78.31|77.81|78.27|77.77|4
1735317900000|2024-12-27 16:45:00|78.32|77.82|78.3|77.8|78.32|77.82|78.28|77.78|8
1735317910000|2024-12-27 16:45:10|78.29|77.79|78.31|77.81|78.38|77.88|78.29|77.79|14
1735317920000|2024-12-27 16:45:20|78.32|77.82|78.41|77.91|78.42|77.92|78.32|77.82|9
1735317930000|2024-12-27 16:45:30|78.4|77.9|78.42|77.92|78.43|77.93|78.39|77.89|7
1735317940000|2024-12-27 16:45:40|78.43|77.93|78.41|77.91|78.46|77.96|78.41|77.91|10
1735317950000|2024-12-27 16:45:50|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|8
1735317960000|2024-12-27 16:46:00|78.47|77.97|78.45|77.95|78.47|77.97|78.43|77.93|6
1735317970000|2024-12-27 16:46:10|78.44|77.94|78.4|77.9|78.44|77.94|78.36|77.86|9
1735317980000|2024-12-27 16:46:20|78.39|77.89|78.39|77.89|78.4|77.9|78.38|77.88|6
1735317990000|2024-12-27 16:46:30|78.38|77.88|78.39|77.89|78.4|77.9|78.37|77.87|15
1735318000000|2024-12-27 16:46:40|78.4|77.9|78.39|77.89|78.41|77.91|78.39|77.89|6
1735318010000|2024-12-27 16:46:50|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735318020000|2024-12-27 16:47:00|78.39|77.89|78.31|77.81|78.4|77.9|78.31|77.81|10
1735318030000|2024-12-27 16:47:10|78.32|77.82|78.36|77.86|78.36|77.86|78.31|77.81|8
1735318040000|2024-12-27 16:47:20|78.35|77.85|78.35|77.85|78.37|77.87|78.34|77.84|4
1735318050000|2024-12-27 16:47:30|78.38|77.88|78.42|77.92|78.42|77.92|78.36|77.86|10
1735318060000|2024-12-27 16:47:40|78.41|77.91|78.4|77.9|78.41|77.91|78.39|77.89|4
1735318070000|2024-12-27 16:47:50|78.41|77.91|78.45|77.95|78.45|77.95|78.41|77.91|4
1735318080000|2024-12-27 16:48:00|78.44|77.94|78.41|77.91|78.44|77.94|78.38|77.88|8
1735318090000|2024-12-27 16:48:10|78.43|77.93|78.46|77.96|78.46|77.96|78.43|77.93|4
1735318100000|2024-12-27 16:48:20|78.47|77.97|78.4|77.9|78.47|77.97|78.4|77.9|10
1735318110000|2024-12-27 16:48:30|78.38|77.88|78.4|77.9|78.4|77.9|78.37|77.87|7
1735318120000|2024-12-27 16:48:40|78.39|77.89|78.31|77.81|78.39|77.89|78.31|77.81|8
1735318130000|2024-12-27 16:48:50|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735318140000|2024-12-27 16:49:00|78.35|77.85|78.37|77.87|78.37|77.87|78.33|77.83|15
1735318150000|2024-12-27 16:49:10|78.38|77.88|78.4|77.9|78.41|77.91|78.38|77.88|8
1735318160000|2024-12-27 16:49:20|78.41|77.91|78.39|77.89|78.45|77.95|78.39|77.89|9
1735318170000|2024-12-27 16:49:30|78.38|77.88|78.33|77.83|78.38|77.88|78.33|77.83|6
1735318180000|2024-12-27 16:49:40|78.32|77.82|78.35|77.85|78.35|77.85|78.3|77.8|8
1735318190000|2024-12-27 16:49:50|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|3
1735318200000|2024-12-27 16:50:00|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|7
1735318210000|2024-12-27 16:50:10|78.36|77.86|78.36|77.86|78.4|77.9|78.36|77.86|12
1735318220000|2024-12-27 16:50:20|78.35|77.85|78.32|77.82|78.35|77.85|78.32|77.82|3
1735318230000|2024-12-27 16:50:30|78.31|77.81|78.29|77.79|78.31|77.81|78.28|77.78|6
1735318240000|2024-12-27 16:50:40|78.31|77.81|78.31|77.81|78.34|77.84|78.31|77.81|7
1735318250000|2024-12-27 16:50:50|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|4
1735318260000|2024-12-27 16:51:00|78.29|77.79|78.28|77.78|78.31|77.81|78.28|77.78|4
1735318270000|2024-12-27 16:51:10|78.29|77.79|78.3|77.8|78.3|77.8|78.28|77.78|4
1735318280000|2024-12-27 16:51:20|78.29|77.79|78.31|77.81|78.32|77.82|78.29|77.79|4
1735318290000|2024-12-27 16:51:30|78.32|77.82|78.33|77.83|78.34|77.84|78.29|77.79|9
1735318300000|2024-12-27 16:51:40|78.34|77.84|78.31|77.81|78.35|77.85|78.31|77.81|7
1735318320000|2024-12-27 16:52:00|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735318330000|2024-12-27 16:52:10|78.28|77.78|78.25|77.75|78.3|77.8|78.25|77.75|10
1735318340000|2024-12-27 16:52:20|78.24|77.74|78.23|77.73|78.25|77.75|78.23|77.73|4
1735318350000|2024-12-27 16:52:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735318360000|2024-12-27 16:52:40|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1735318370000|2024-12-27 16:52:50|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|4
1735318380000|2024-12-27 16:53:00|78.23|77.73|78.2|77.7|78.23|77.73|78.18|77.68|8
1735318390000|2024-12-27 16:53:10|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|7
1735318400000|2024-12-27 16:53:20|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1735318410000|2024-12-27 16:53:30|78.22|77.72|78.18|77.68|78.22|77.72|78.18|77.68|5
1735318420000|2024-12-27 16:53:40|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1735318430000|2024-12-27 16:53:50|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|5
1735318440000|2024-12-27 16:54:00|78.23|77.73|78.21|77.71|78.24|77.74|78.21|77.71|6
1735318450000|2024-12-27 16:54:10|78.19|77.69|78.21|77.71|78.22|77.72|78.19|77.69|7
1735318460000|2024-12-27 16:54:20|78.22|77.72|78.24|77.74|78.25|77.75|78.22|77.72|5
1735318470000|2024-12-27 16:54:30|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1735318480000|2024-12-27 16:54:40|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1735318500000|2024-12-27 16:55:00|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|4
1735318510000|2024-12-27 16:55:10|78.28|77.78|78.28|77.78|78.29|77.79|78.27|77.77|7
1735318520000|2024-12-27 16:55:20|78.31|77.81|78.27|77.77|78.31|77.81|78.25|77.75|7
1735318530000|2024-12-27 16:55:30|78.28|77.78|78.2|77.7|78.28|77.78|78.16|77.66|6
1735318540000|2024-12-27 16:55:40|78.21|77.71|78.2|77.7|78.22|77.72|78.16|77.66|11
1735318550000|2024-12-27 16:55:50|78.21|77.71|78.25|77.75|78.25|77.75|78.2|77.7|7
1735318560000|2024-12-27 16:56:00|78.26|77.76|78.36|77.86|78.36|77.86|78.26|77.76|7
1735318570000|2024-12-27 16:56:10|78.35|77.85|78.27|77.77|78.35|77.85|78.27|77.77|5
1735318580000|2024-12-27 16:56:20|78.28|77.78|78.23|77.73|78.28|77.78|78.22|77.72|5
1735318590000|2024-12-27 16:56:30|78.22|77.72|78.31|77.81|78.31|77.81|78.22|77.72|7
1735318600000|2024-12-27 16:56:40|78.32|77.82|78.32|77.82|78.33|77.83|78.31|77.81|5
1735318610000|2024-12-27 16:56:50|78.34|77.84|78.33|77.83|78.36|77.86|78.33|77.83|6
1735318620000|2024-12-27 16:57:00|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|9
1735318630000|2024-12-27 16:57:10|78.35|77.85|78.37|77.87|78.41|77.91|78.35|77.85|10
1735318640000|2024-12-27 16:57:20|78.36|77.86|78.35|77.85|78.37|77.87|78.34|77.84|5
1735318650000|2024-12-27 16:57:30|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735318660000|2024-12-27 16:57:40|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|4
1735318670000|2024-12-27 16:57:50|78.31|77.81|78.28|77.78|78.31|77.81|78.28|77.78|3
1735318680000|2024-12-27 16:58:00|78.29|77.79|78.32|77.82|78.33|77.83|78.29|77.79|6
1735318690000|2024-12-27 16:58:10|78.33|77.83|78.3|77.8|78.33|77.83|78.3|77.8|4
1735318700000|2024-12-27 16:58:20|78.29|77.79|78.28|77.78|78.3|77.8|78.27|77.77|7
1735318710000|2024-12-27 16:58:30|78.29|77.79|78.35|77.85|78.35|77.85|78.28|77.78|7
1735318720000|2024-12-27 16:58:40|78.34|77.84|78.37|77.87|78.37|77.87|78.34|77.84|6
1735318730000|2024-12-27 16:58:50|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735318740000|2024-12-27 16:59:00|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735318750000|2024-12-27 16:59:10|78.35|77.85|78.36|77.86|78.37|77.87|78.35|77.85|3
1735318760000|2024-12-27 16:59:20|78.34|77.84|78.32|77.82|78.35|77.85|78.32|77.82|5
1735318780000|2024-12-27 16:59:40|78.33|77.83|78.33|77.83|78.34|77.84|78.32|77.82|7
1735318790000|2024-12-27 16:59:50|78.32|77.82|78.32|77.82|78.32|77.82|78.3|77.8|4
1735318800000|2024-12-27 17:00:00|78.31|77.81|78.34|77.84|78.34|77.84|78.31|77.81|4
1735318810000|2024-12-27 17:00:10|78.33|77.83|78.45|77.95|78.45|77.95|78.33|77.83|17
1735318820000|2024-12-27 17:00:20|78.46|77.96|78.52|78.02|78.52|78.02|78.46|77.96|15
1735318830000|2024-12-27 17:00:30|78.54|78.04|78.5|78|78.55|78.05|78.5|78|8
1735318840000|2024-12-27 17:00:40|78.49|77.99|78.45|77.95|78.51|78.01|78.45|77.95|11
1735318850000|2024-12-27 17:00:50|78.46|77.96|78.46|77.96|78.47|77.97|78.44|77.94|10
1735318860000|2024-12-27 17:01:00|78.47|77.97|78.51|78.01|78.51|78.01|78.46|77.96|8
1735318870000|2024-12-27 17:01:10|78.52|78.02|78.54|78.04|78.54|78.04|78.51|78.01|7
1735318880000|2024-12-27 17:01:20|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|4
1735318890000|2024-12-27 17:01:30|78.53|78.03|78.46|77.96|78.53|78.03|78.45|77.95|5
1735318900000|2024-12-27 17:01:40|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|8
1735318910000|2024-12-27 17:01:50|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|5
1735318920000|2024-12-27 17:02:00|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|6
1735318930000|2024-12-27 17:02:10|78.56|78.06|78.55|78.05|78.56|78.06|78.54|78.04|4
1735318940000|2024-12-27 17:02:20|78.54|78.04|78.53|78.03|78.54|78.04|78.52|78.02|7
1735318950000|2024-12-27 17:02:30|78.54|78.04|78.49|77.99|78.54|78.04|78.48|77.98|4
1735318960000|2024-12-27 17:02:40|78.5|78|78.47|77.97|78.5|78|78.46|77.96|9
1735318970000|2024-12-27 17:02:50|78.46|77.96|78.5|78|78.5|78|78.45|77.95|5
1735318980000|2024-12-27 17:03:00|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|5
1735318990000|2024-12-27 17:03:10|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|4
1735319000000|2024-12-27 17:03:20|78.53|78.03|78.54|78.04|78.56|78.06|78.53|78.03|6
1735319010000|2024-12-27 17:03:30|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|5
1735319020000|2024-12-27 17:03:40|78.5|78|78.47|77.97|78.5|78|78.46|77.96|5
1735319040000|2024-12-27 17:04:00|78.51|78.01|78.51|78.01|78.52|78.02|78.48|77.98|6
1735319050000|2024-12-27 17:04:10|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1735319060000|2024-12-27 17:04:20|78.48|77.98|78.56|78.06|78.56|78.06|78.47|77.97|7
1735319070000|2024-12-27 17:04:30|78.55|78.05|78.58|78.08|78.61|78.11|78.55|78.05|8
1735319080000|2024-12-27 17:04:40|78.59|78.09|78.56|78.06|78.6|78.1|78.56|78.06|5
1735319090000|2024-12-27 17:04:50|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|6
1735319100000|2024-12-27 17:05:00|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735319110000|2024-12-27 17:05:10|78.62|78.12|78.7|78.2|78.71|78.21|78.62|78.12|15
1735319120000|2024-12-27 17:05:20|78.69|78.19|78.66|78.16|78.69|78.19|78.65|78.15|4
1735319130000|2024-12-27 17:05:30|78.63|78.13|78.67|78.17|78.68|78.18|78.63|78.13|5
1735319140000|2024-12-27 17:05:40|78.66|78.16|78.69|78.19|78.69|78.19|78.65|78.15|9
1735319150000|2024-12-27 17:05:50|78.68|78.18|78.63|78.13|78.68|78.18|78.63|78.13|9
1735319160000|2024-12-27 17:06:00|78.62|78.12|78.6|78.1|78.62|78.12|78.57|78.07|12
1735319170000|2024-12-27 17:06:10|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|6
1735319180000|2024-12-27 17:06:20|78.57|78.07|78.6|78.1|78.6|78.1|78.54|78.04|7
1735319190000|2024-12-27 17:06:30|78.59|78.09|78.59|78.09|78.61|78.11|78.59|78.09|6
1735319200000|2024-12-27 17:06:40|78.6|78.1|78.58|78.08|78.61|78.11|78.55|78.05|12
1735319210000|2024-12-27 17:06:50|78.57|78.07|78.57|78.07|78.57|78.07|78.56|78.06|3
1735319220000|2024-12-27 17:07:00|78.56|78.06|78.57|78.07|78.57|78.07|78.53|78.03|8
1735319230000|2024-12-27 17:07:10|78.56|78.06|78.57|78.07|78.57|78.07|78.55|78.05|4
1735319240000|2024-12-27 17:07:20|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|5
1735319250000|2024-12-27 17:07:30|78.59|78.09|78.55|78.05|78.59|78.09|78.55|78.05|6
1735319260000|2024-12-27 17:07:40|78.53|78.03|78.45|77.95|78.53|78.03|78.45|77.95|7
1735319270000|2024-12-27 17:07:50|78.46|77.96|78.49|77.99|78.51|78.01|78.46|77.96|12
1735319280000|2024-12-27 17:08:00|78.5|78|78.47|77.97|78.5|78|78.46|77.96|6
1735319290000|2024-12-27 17:08:10|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735319300000|2024-12-27 17:08:20|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735319310000|2024-12-27 17:08:30|78.43|77.93|78.36|77.86|78.43|77.93|78.36|77.86|9
1735319320000|2024-12-27 17:08:40|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|4
1735319330000|2024-12-27 17:08:50|78.3|77.8|78.3|77.8|78.31|77.81|78.3|77.8|3
1735319340000|2024-12-27 17:09:00|78.31|77.81|78.31|77.81|78.35|77.85|78.31|77.81|10
1735319350000|2024-12-27 17:09:10|78.3|77.8|78.29|77.79|78.31|77.81|78.29|77.79|7
1735319360000|2024-12-27 17:09:20|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|7
1735319370000|2024-12-27 17:09:30|78.26|77.76|78.23|77.73|78.26|77.76|78.23|77.73|4
1735319380000|2024-12-27 17:09:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735319390000|2024-12-27 17:09:50|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|2
1735319400000|2024-12-27 17:10:00|78.21|77.71|78.23|77.73|78.24|77.74|78.21|77.71|6
1735319410000|2024-12-27 17:10:10|78.22|77.72|78.16|77.66|78.22|77.72|78.16|77.66|11
1735319420000|2024-12-27 17:10:20|78.17|77.67|78.23|77.73|78.25|77.75|78.17|77.67|11
1735319430000|2024-12-27 17:10:30|78.24|77.74|78.24|77.74|78.26|77.76|78.23|77.73|8
1735319440000|2024-12-27 17:10:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|5
1735319450000|2024-12-27 17:10:50|78.2|77.7|78.24|77.74|78.24|77.74|78.19|77.69|8
1735319460000|2024-12-27 17:11:00|78.23|77.73|78.24|77.74|78.26|77.76|78.23|77.73|12
1735319470000|2024-12-27 17:11:10|78.23|77.73|78.23|77.73|78.24|77.74|78.18|77.68|10
1735319480000|2024-12-27 17:11:20|78.24|77.74|78.19|77.69|78.24|77.74|78.19|77.69|9
1735319490000|2024-12-27 17:11:30|78.2|77.7|78.19|77.69|78.2|77.7|78.18|77.68|3
1735319500000|2024-12-27 17:11:40|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735319520000|2024-12-27 17:12:00|78.16|77.66|78.19|77.69|78.2|77.7|78.16|77.66|8
1735319530000|2024-12-27 17:12:10|78.2|77.7|78.23|77.73|78.23|77.73|78.2|77.7|3
1735319540000|2024-12-27 17:12:20|78.24|77.74|78.31|77.81|78.33|77.83|78.24|77.74|14
1735319550000|2024-12-27 17:12:30|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|11
1735319560000|2024-12-27 17:12:40|78.27|77.77|78.31|77.81|78.32|77.82|78.26|77.76|13
1735319570000|2024-12-27 17:12:50|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|5
1735319580000|2024-12-27 17:13:00|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|7
1735319590000|2024-12-27 17:13:10|78.36|77.86|78.34|77.84|78.36|77.86|78.33|77.83|4
1735319600000|2024-12-27 17:13:20|78.35|77.85|78.37|77.87|78.37|77.87|78.34|77.84|7
1735319610000|2024-12-27 17:13:30|78.36|77.86|78.34|77.84|78.36|77.86|78.34|77.84|2
1735319620000|2024-12-27 17:13:40|78.33|77.83|78.34|77.84|78.34|77.84|78.32|77.82|4
1735319630000|2024-12-27 17:13:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735319640000|2024-12-27 17:14:00|78.32|77.82|78.29|77.79|78.32|77.82|78.28|77.78|10
1735319650000|2024-12-27 17:14:10|78.3|77.8|78.31|77.81|78.31|77.81|78.28|77.78|7
1735319660000|2024-12-27 17:14:20|78.3|77.8|78.34|77.84|78.34|77.84|78.3|77.8|4
1735319670000|2024-12-27 17:14:30|78.35|77.85|78.34|77.84|78.35|77.85|78.33|77.83|6
1735319680000|2024-12-27 17:14:40|78.35|77.85|78.35|77.85|78.37|77.87|78.34|77.84|8
1735319700000|2024-12-27 17:15:00|78.34|77.84|78.35|77.85|78.35|77.85|78.33|77.83|5
1735319710000|2024-12-27 17:15:10|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1735319720000|2024-12-27 17:15:20|78.35|77.85|78.37|77.87|78.38|77.88|78.34|77.84|7
1735319730000|2024-12-27 17:15:30|78.38|77.88|78.41|77.91|78.41|77.91|78.35|77.85|9
1735319740000|2024-12-27 17:15:40|78.4|77.9|78.33|77.83|78.4|77.9|78.33|77.83|6
1735319750000|2024-12-27 17:15:50|78.32|77.82|78.23|77.73|78.32|77.82|78.23|77.73|11
1735319760000|2024-12-27 17:16:00|78.21|77.71|78.2|77.7|78.22|77.72|78.2|77.7|6
1735319770000|2024-12-27 17:16:10|78.21|77.71|78.18|77.68|78.22|77.72|78.18|77.68|7
1735319780000|2024-12-27 17:16:20|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1735319790000|2024-12-27 17:16:30|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|2
1735319800000|2024-12-27 17:16:40|78.14|77.64|78.12|77.62|78.14|77.64|78.12|77.62|3
1735319820000|2024-12-27 17:17:00|78.11|77.61|78.09|77.59|78.11|77.61|78.06|77.56|8
1735319830000|2024-12-27 17:17:10|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|9
1735319840000|2024-12-27 17:17:20|78.14|77.64|78.15|77.65|78.15|77.65|78.12|77.62|5
1735319850000|2024-12-27 17:17:30|78.13|77.63|78.17|77.67|78.17|77.67|78.13|77.63|5
1735319860000|2024-12-27 17:17:40|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1735319870000|2024-12-27 17:17:50|78.14|77.64|78.16|77.66|78.17|77.67|78.14|77.64|5
1735319880000|2024-12-27 17:18:00|78.17|77.67|78.22|77.72|78.22|77.72|78.17|77.67|7
1735319890000|2024-12-27 17:18:10|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735319900000|2024-12-27 17:18:20|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735319910000|2024-12-27 17:18:30|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|6
1735319920000|2024-12-27 17:18:40|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735319930000|2024-12-27 17:18:50|78.22|77.72|78.24|77.74|78.25|77.75|78.22|77.72|10
1735319940000|2024-12-27 17:19:00|78.23|77.73|78.24|77.74|78.24|77.74|78.22|77.72|6
1735319950000|2024-12-27 17:19:10|78.25|77.75|78.21|77.71|78.25|77.75|78.18|77.68|13
1735319960000|2024-12-27 17:19:20|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1735319970000|2024-12-27 17:19:30|78.23|77.73|78.25|77.75|78.25|77.75|78.23|77.73|5
1735319980000|2024-12-27 17:19:40|78.24|77.74|78.26|77.76|78.27|77.77|78.23|77.73|12
1735319990000|2024-12-27 17:19:50|78.27|77.77|78.29|77.79|78.3|77.8|78.27|77.77|6
1735320000000|2024-12-27 17:20:00|78.28|77.78|78.26|77.76|78.28|77.78|78.26|77.76|5
1735320010000|2024-12-27 17:20:10|78.27|77.77|78.27|77.77|78.32|77.82|78.27|77.77|11
1735320020000|2024-12-27 17:20:20|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|6
1735320030000|2024-12-27 17:20:30|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735320040000|2024-12-27 17:20:40|78.28|77.78|78.3|77.8|78.31|77.81|78.28|77.78|4
1735320050000|2024-12-27 17:20:50|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|5
1735320060000|2024-12-27 17:21:00|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735320070000|2024-12-27 17:21:10|78.32|77.82|78.33|77.83|78.33|77.83|78.31|77.81|6
1735320080000|2024-12-27 17:21:20|78.34|77.84|78.32|77.82|78.34|77.84|78.31|77.81|11
1735320090000|2024-12-27 17:21:30|78.33|77.83|78.33|77.83|78.33|77.83|78.31|77.81|6
1735320100000|2024-12-27 17:21:40|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|5
1735320110000|2024-12-27 17:21:50|78.38|77.88|78.39|77.89|78.39|77.89|78.37|77.87|5
1735320120000|2024-12-27 17:22:00|78.38|77.88|78.35|77.85|78.38|77.88|78.34|77.84|6
1735320130000|2024-12-27 17:22:10|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|3
1735320140000|2024-12-27 17:22:20|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|3
1735320150000|2024-12-27 17:22:30|78.35|77.85|78.4|77.9|78.4|77.9|78.34|77.84|10
1735320170000|2024-12-27 17:22:50|78.41|77.91|78.41|77.91|78.41|77.91|78.4|77.9|3
1735320180000|2024-12-27 17:23:00|78.42|77.92|78.41|77.91|78.42|77.92|78.41|77.91|4
1735320190000|2024-12-27 17:23:10|78.4|77.9|78.38|77.88|78.41|77.91|78.38|77.88|5
1735320210000|2024-12-27 17:23:30|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|8
1735320220000|2024-12-27 17:23:40|78.35|77.85|78.38|77.88|78.38|77.88|78.34|77.84|5
1735320230000|2024-12-27 17:23:50|78.37|77.87|78.29|77.79|78.37|77.87|78.28|77.78|12
1735320240000|2024-12-27 17:24:00|78.28|77.78|78.26|77.76|78.28|77.78|78.24|77.74|11
1735320260000|2024-12-27 17:24:20|78.27|77.77|78.23|77.73|78.27|77.77|78.23|77.73|5
1735320270000|2024-12-27 17:24:30|78.18|77.68|78.16|77.66|78.18|77.68|78.13|77.63|9
1735320280000|2024-12-27 17:24:40|78.14|77.64|78.15|77.65|78.17|77.67|78.13|77.63|11
1735320290000|2024-12-27 17:24:50|78.16|77.66|78.21|77.71|78.21|77.71|78.16|77.66|9
1735320300000|2024-12-27 17:25:00|78.2|77.7|78.23|77.73|78.23|77.73|78.18|77.68|8
1735320310000|2024-12-27 17:25:10|78.24|77.74|78.26|77.76|78.27|77.77|78.24|77.74|6
1735320320000|2024-12-27 17:25:20|78.27|77.77|78.29|77.79|78.32|77.82|78.27|77.77|8
1735320330000|2024-12-27 17:25:30|78.28|77.78|78.31|77.81|78.32|77.82|78.28|77.78|7
1735320340000|2024-12-27 17:25:40|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|5
1735320350000|2024-12-27 17:25:50|78.33|77.83|78.39|77.89|78.39|77.89|78.33|77.83|6
1735320360000|2024-12-27 17:26:00|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1735320370000|2024-12-27 17:26:10|78.37|77.87|78.42|77.92|78.42|77.92|78.37|77.87|5
1735320380000|2024-12-27 17:26:20|78.43|77.93|78.44|77.94|78.44|77.94|78.42|77.92|4
1735320390000|2024-12-27 17:26:30|78.42|77.92|78.42|77.92|78.42|77.92|78.4|77.9|7
1735320400000|2024-12-27 17:26:40|78.41|77.91|78.47|77.97|78.47|77.97|78.39|77.89|10
1735320410000|2024-12-27 17:26:50|78.46|77.96|78.43|77.93|78.47|77.97|78.43|77.93|8
1735320420000|2024-12-27 17:27:00|78.45|77.95|78.51|78.01|78.51|78.01|78.44|77.94|12
1735320430000|2024-12-27 17:27:10|78.52|78.02|78.52|78.02|78.53|78.03|78.51|78.01|4
1735320440000|2024-12-27 17:27:20|78.56|78.06|78.62|78.12|78.62|78.12|78.56|78.06|7
1735320450000|2024-12-27 17:27:30|78.63|78.13|78.66|78.16|78.71|78.21|78.63|78.13|13
1735320460000|2024-12-27 17:27:40|78.67|78.17|78.66|78.16|78.68|78.18|78.63|78.13|8
1735320470000|2024-12-27 17:27:50|78.65|78.15|78.66|78.16|78.66|78.16|78.62|78.12|6
1735320480000|2024-12-27 17:28:00|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1735320490000|2024-12-27 17:28:10|78.71|78.21|78.77|78.27|78.78|78.28|78.71|78.21|7
1735320500000|2024-12-27 17:28:20|78.78|78.28|78.82|78.32|78.82|78.32|78.78|78.28|7
1735320510000|2024-12-27 17:28:30|78.83|78.33|78.82|78.32|78.84|78.34|78.79|78.29|17
1735320520000|2024-12-27 17:28:40|78.83|78.33|78.88|78.38|78.89|78.39|78.82|78.32|8
1735320530000|2024-12-27 17:28:50|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|6
1735320540000|2024-12-27 17:29:00|78.85|78.35|78.86|78.36|78.86|78.36|78.83|78.33|6
1735320550000|2024-12-27 17:29:10|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|5
1735320560000|2024-12-27 17:29:20|78.81|78.31|78.82|78.32|78.83|78.33|78.78|78.28|8
1735320570000|2024-12-27 17:29:30|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|4
1735320580000|2024-12-27 17:29:40|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|9
1735320590000|2024-12-27 17:29:50|78.74|78.24|78.69|78.19|78.75|78.25|78.69|78.19|9
1735320600000|2024-12-27 17:30:00|78.7|78.2|78.76|78.26|78.76|78.26|78.69|78.19|14
1735320610000|2024-12-27 17:30:10|78.75|78.25|78.78|78.28|78.78|78.28|78.73|78.23|11
1735320620000|2024-12-27 17:30:20|78.79|78.29|78.78|78.28|78.82|78.32|78.78|78.28|9
1735320630000|2024-12-27 17:30:30|78.84|78.34|78.91|78.41|78.95|78.45|78.84|78.34|13
1735320640000|2024-12-27 17:30:40|78.95|78.45|78.9|78.4|78.96|78.46|78.9|78.4|8
1735320650000|2024-12-27 17:30:50|78.89|78.39|78.9|78.4|78.91|78.41|78.87|78.37|13
1735320660000|2024-12-27 17:31:00|78.92|78.42|78.96|78.46|78.96|78.46|78.91|78.41|6
1735320670000|2024-12-27 17:31:10|78.95|78.45|78.96|78.46|78.97|78.47|78.92|78.42|10
1735320680000|2024-12-27 17:31:20|78.95|78.45|78.96|78.46|78.96|78.46|78.91|78.41|9
1735320690000|2024-12-27 17:31:30|78.97|78.47|79|78.5|79|78.5|78.97|78.47|4
1735320700000|2024-12-27 17:31:40|78.99|78.49|78.98|78.48|78.99|78.49|78.96|78.46|8
1735320710000|2024-12-27 17:31:50|78.97|78.47|78.98|78.48|78.98|78.48|78.96|78.46|3
1735320720000|2024-12-27 17:32:00|78.97|78.47|78.96|78.46|78.98|78.48|78.94|78.44|12
1735320740000|2024-12-27 17:32:20|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|3
1735320760000|2024-12-27 17:32:40|79.06|78.56|79.05|78.55|79.07|78.57|79.04|78.54|6
1735320770000|2024-12-27 17:32:50|79.04|78.54|79.12|78.62|79.13|78.63|79.04|78.54|11
1735320780000|2024-12-27 17:33:00|79.1|78.6|79.09|78.59|79.11|78.61|79.03|78.53|13
1735320790000|2024-12-27 17:33:10|79.1|78.6|79.09|78.59|79.12|78.62|79.08|78.58|10
1735320800000|2024-12-27 17:33:20|79.1|78.6|79.13|78.63|79.13|78.63|79.09|78.59|8
1735320810000|2024-12-27 17:33:30|79.12|78.62|79.13|78.63|79.13|78.63|79.09|78.59|12
1735320820000|2024-12-27 17:33:40|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735320830000|2024-12-27 17:33:50|79.13|78.63|79.15|78.65|79.16|78.66|79.12|78.62|5
1735320840000|2024-12-27 17:34:00|79.14|78.64|79.18|78.68|79.18|78.68|79.11|78.61|8
1735320850000|2024-12-27 17:34:10|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735320860000|2024-12-27 17:34:20|79.21|78.71|79.23|78.73|79.24|78.74|79.2|78.7|11
1735320880000|2024-12-27 17:34:40|79.24|78.74|79.3|78.8|79.31|78.81|79.24|78.74|11
1735320890000|2024-12-27 17:34:50|79.31|78.81|79.32|78.82|79.33|78.83|79.3|78.8|7
1735320900000|2024-12-27 17:35:00|79.33|78.83|79.36|78.86|79.36|78.86|79.32|78.82|8
1735320910000|2024-12-27 17:35:10|79.35|78.85|79.39|78.89|79.39|78.89|79.33|78.83|7
1735320920000|2024-12-27 17:35:20|79.4|78.9|79.49|78.99|79.49|78.99|79.4|78.9|14
1735320930000|2024-12-27 17:35:30|79.48|78.98|79.53|79.03|79.55|79.05|79.48|78.98|13
1735320940000|2024-12-27 17:35:40|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|5
1735320950000|2024-12-27 17:35:50|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735320960000|2024-12-27 17:36:00|79.53|79.03|79.59|79.09|79.59|79.09|79.53|79.03|14
1735320970000|2024-12-27 17:36:10|79.58|79.08|79.54|79.04|79.58|79.08|79.52|79.02|8
1735320980000|2024-12-27 17:36:20|79.55|79.05|79.65|79.15|79.65|79.15|79.54|79.04|14
1735320990000|2024-12-27 17:36:30|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|5
1735321000000|2024-12-27 17:36:40|79.63|79.13|79.69|79.19|79.7|79.2|79.62|79.12|10
1735321010000|2024-12-27 17:36:50|79.7|79.2|79.63|79.13|79.7|79.2|79.62|79.12|9
1735321020000|2024-12-27 17:37:00|79.64|79.14|79.75|79.25|79.75|79.25|79.64|79.14|13
1735321030000|2024-12-27 17:37:10|79.74|79.24|79.72|79.22|79.75|79.25|79.68|79.18|11
1735321040000|2024-12-27 17:37:20|79.7|79.2|79.62|79.12|79.71|79.21|79.61|79.11|12
1735321050000|2024-12-27 17:37:30|79.63|79.13|79.63|79.13|79.65|79.15|79.6|79.1|13
1735321060000|2024-12-27 17:37:40|79.64|79.14|79.58|79.08|79.64|79.14|79.56|79.06|12
1735321070000|2024-12-27 17:37:50|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|5
1735321080000|2024-12-27 17:38:00|79.54|79.04|79.46|78.96|79.54|79.04|79.46|78.96|10
1735321090000|2024-12-27 17:38:10|79.45|78.95|79.39|78.89|79.45|78.95|79.36|78.86|11
1735321100000|2024-12-27 17:38:20|79.38|78.88|79.36|78.86|79.38|78.88|79.33|78.83|14
1735321110000|2024-12-27 17:38:30|79.38|78.88|79.45|78.95|79.45|78.95|79.38|78.88|11
1735321120000|2024-12-27 17:38:40|79.46|78.96|79.52|79.02|79.52|79.02|79.46|78.96|10
1735321130000|2024-12-27 17:38:50|79.53|79.03|79.45|78.95|79.53|79.03|79.45|78.95|9
1735321140000|2024-12-27 17:39:00|79.44|78.94|79.5|79|79.52|79.02|79.44|78.94|8
1735321150000|2024-12-27 17:39:10|79.47|78.97|79.52|79.02|79.53|79.03|79.44|78.94|16
1735321160000|2024-12-27 17:39:20|79.51|79.01|79.56|79.06|79.58|79.08|79.46|78.96|15
1735321170000|2024-12-27 17:39:30|79.57|79.07|79.6|79.1|79.62|79.12|79.57|79.07|14
1735321180000|2024-12-27 17:39:40|79.61|79.11|79.69|79.19|79.69|79.19|79.6|79.1|11
1735321190000|2024-12-27 17:39:50|79.68|79.18|79.67|79.17|79.71|79.21|79.66|79.16|13
1735321200000|2024-12-27 17:40:00|79.68|79.18|79.71|79.21|79.71|79.21|79.66|79.16|9
1735321210000|2024-12-27 17:40:10|79.72|79.22|79.8|79.3|79.8|79.3|79.72|79.22|11
1735321220000|2024-12-27 17:40:20|79.78|79.28|79.75|79.25|79.78|79.28|79.71|79.21|14
1735321230000|2024-12-27 17:40:30|79.76|79.26|79.75|79.25|79.76|79.26|79.74|79.24|6
1735321240000|2024-12-27 17:40:40|79.76|79.26|79.77|79.27|79.78|79.28|79.75|79.25|13
1735321250000|2024-12-27 17:40:50|79.78|79.28|79.73|79.23|79.78|79.28|79.71|79.21|13
1735321260000|2024-12-27 17:41:00|79.74|79.24|79.8|79.3|79.82|79.32|79.73|79.23|11
1735321270000|2024-12-27 17:41:10|79.79|79.29|79.91|79.41|79.91|79.41|79.79|79.29|15
1735321280000|2024-12-27 17:41:20|79.9|79.4|79.86|79.36|79.91|79.41|79.85|79.35|9
1735321290000|2024-12-27 17:41:30|79.9|79.4|79.95|79.45|79.96|79.46|79.9|79.4|10
1735321300000|2024-12-27 17:41:40|79.97|79.47|80.03|79.53|80.08|79.58|79.95|79.45|18
1735321310000|2024-12-27 17:41:50|80.04|79.54|80.01|79.51|80.04|79.54|79.97|79.47|9
1735321320000|2024-12-27 17:42:00|80.02|79.52|80.03|79.53|80.05|79.55|80.02|79.52|6
1735321330000|2024-12-27 17:42:10|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|5
1735321340000|2024-12-27 17:42:20|80.03|79.53|79.97|79.47|80.03|79.53|79.97|79.47|10
1735321350000|2024-12-27 17:42:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|9
1735321360000|2024-12-27 17:42:40|79.92|79.42|79.92|79.42|79.93|79.43|79.89|79.39|9
1735321370000|2024-12-27 17:42:50|79.89|79.39|79.94|79.44|79.94|79.44|79.89|79.39|5
1735321380000|2024-12-27 17:43:00|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|6
1735321390000|2024-12-27 17:43:10|80|79.5|80.04|79.54|80.04|79.54|80|79.5|9
1735321400000|2024-12-27 17:43:20|80.05|79.55|80.03|79.53|80.06|79.56|80.02|79.52|8
1735321410000|2024-12-27 17:43:30|80.02|79.52|80.04|79.54|80.05|79.55|80.01|79.51|7
1735321420000|2024-12-27 17:43:40|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|3
1735321430000|2024-12-27 17:43:50|80.04|79.54|80.04|79.54|80.05|79.55|80.03|79.53|5
1735321440000|2024-12-27 17:44:00|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735321450000|2024-12-27 17:44:10|80.05|79.55|80.01|79.51|80.05|79.55|80.01|79.51|4
1735321460000|2024-12-27 17:44:20|80|79.5|80.03|79.53|80.03|79.53|79.99|79.49|10
1735321470000|2024-12-27 17:44:30|80.02|79.52|80.03|79.53|80.03|79.53|80.01|79.51|8
1735321480000|2024-12-27 17:44:40|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|2
1735321490000|2024-12-27 17:44:50|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|6
1735321500000|2024-12-27 17:45:00|80.02|79.52|79.96|79.46|80.02|79.52|79.95|79.45|9
1735321510000|2024-12-27 17:45:10|79.95|79.45|79.87|79.37|79.95|79.45|79.87|79.37|11
1735321520000|2024-12-27 17:45:20|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|5
1735321530000|2024-12-27 17:45:30|79.86|79.36|79.83|79.33|79.87|79.37|79.83|79.33|7
1735321540000|2024-12-27 17:45:40|79.82|79.32|79.8|79.3|79.82|79.32|79.77|79.27|7
1735321550000|2024-12-27 17:45:50|79.79|79.29|79.83|79.33|79.83|79.33|79.79|79.29|9
1735321560000|2024-12-27 17:46:00|79.82|79.32|79.78|79.28|79.83|79.33|79.78|79.28|5
1735321570000|2024-12-27 17:46:10|79.77|79.27|79.79|79.29|79.82|79.32|79.75|79.25|11
1735321580000|2024-12-27 17:46:20|79.78|79.28|79.76|79.26|79.78|79.28|79.73|79.23|10
1735321590000|2024-12-27 17:46:30|79.78|79.28|79.79|79.29|79.81|79.31|79.78|79.28|12
1735321600000|2024-12-27 17:46:40|79.83|79.33|79.78|79.28|79.84|79.34|79.78|79.28|14
1735321610000|2024-12-27 17:46:50|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1735321620000|2024-12-27 17:47:00|79.75|79.25|79.79|79.29|79.79|79.29|79.74|79.24|10
1735321630000|2024-12-27 17:47:10|79.78|79.28|79.79|79.29|79.84|79.34|79.78|79.28|11
1735321640000|2024-12-27 17:47:20|79.81|79.31|79.86|79.36|79.87|79.37|79.8|79.3|13
1735321650000|2024-12-27 17:47:30|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|11
1735321660000|2024-12-27 17:47:40|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|5
1735321670000|2024-12-27 17:47:50|79.85|79.35|79.77|79.27|79.85|79.35|79.76|79.26|8
1735321680000|2024-12-27 17:48:00|79.75|79.25|79.76|79.26|79.77|79.27|79.72|79.22|10
1735321690000|2024-12-27 17:48:10|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|6
1735321700000|2024-12-27 17:48:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735321710000|2024-12-27 17:48:30|79.78|79.28|79.78|79.28|79.8|79.3|79.78|79.28|9
1735321720000|2024-12-27 17:48:40|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735321730000|2024-12-27 17:48:50|79.75|79.25|79.72|79.22|79.75|79.25|79.67|79.17|9
1735321740000|2024-12-27 17:49:00|79.71|79.21|79.72|79.22|79.72|79.22|79.69|79.19|6
1735321750000|2024-12-27 17:49:10|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|9
1735321760000|2024-12-27 17:49:20|79.7|79.2|79.72|79.22|79.75|79.25|79.7|79.2|8
1735321770000|2024-12-27 17:49:30|79.71|79.21|79.65|79.15|79.71|79.21|79.65|79.15|5
1735321780000|2024-12-27 17:49:40|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|4
1735321790000|2024-12-27 17:49:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735321800000|2024-12-27 17:50:00|79.69|79.19|79.77|79.27|79.77|79.27|79.68|79.18|11
1735321810000|2024-12-27 17:50:10|79.78|79.28|79.82|79.32|79.83|79.33|79.75|79.25|10
1735321820000|2024-12-27 17:50:20|79.83|79.33|79.76|79.26|79.83|79.33|79.76|79.26|9
1735321830000|2024-12-27 17:50:30|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|10
1735321840000|2024-12-27 17:50:40|79.81|79.31|79.87|79.37|79.87|79.37|79.81|79.31|8
1735321850000|2024-12-27 17:50:50|79.85|79.35|79.84|79.34|79.87|79.37|79.83|79.33|8
1735321860000|2024-12-27 17:51:00|79.85|79.35|79.84|79.34|79.92|79.42|79.84|79.34|16
1735321870000|2024-12-27 17:51:10|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|6
1735321880000|2024-12-27 17:51:20|79.84|79.34|79.81|79.31|79.85|79.35|79.8|79.3|8
1735321890000|2024-12-27 17:51:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735321900000|2024-12-27 17:51:40|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|6
1735321910000|2024-12-27 17:51:50|79.79|79.29|79.83|79.33|79.84|79.34|79.79|79.29|6
1735321920000|2024-12-27 17:52:00|79.84|79.34|79.92|79.42|79.93|79.43|79.84|79.34|13
1735321930000|2024-12-27 17:52:10|79.93|79.43|79.95|79.45|79.96|79.46|79.93|79.43|5
1735321940000|2024-12-27 17:52:20|79.96|79.46|79.95|79.45|79.97|79.47|79.94|79.44|9
1735321950000|2024-12-27 17:52:30|79.94|79.44|79.9|79.4|79.94|79.44|79.88|79.38|8
1735321960000|2024-12-27 17:52:40|79.89|79.39|79.88|79.38|79.9|79.4|79.83|79.33|14
1735321970000|2024-12-27 17:52:50|79.87|79.37|79.9|79.4|79.9|79.4|79.87|79.37|7
1735321980000|2024-12-27 17:53:00|79.91|79.41|79.94|79.44|79.95|79.45|79.9|79.4|8
1735321990000|2024-12-27 17:53:10|79.95|79.45|79.95|79.45|79.97|79.47|79.95|79.45|5
1735322000000|2024-12-27 17:53:20|79.96|79.46|79.95|79.45|79.97|79.47|79.94|79.44|10
1735322010000|2024-12-27 17:53:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735322020000|2024-12-27 17:53:40|79.95|79.45|79.89|79.39|79.96|79.46|79.88|79.38|13
1735322030000|2024-12-27 17:53:50|79.91|79.41|79.9|79.4|79.92|79.42|79.89|79.39|7
1735322040000|2024-12-27 17:54:00|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|4
1735322050000|2024-12-27 17:54:10|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735322060000|2024-12-27 17:54:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735322070000|2024-12-27 17:54:30|79.9|79.4|79.88|79.38|79.92|79.42|79.88|79.38|5
1735322080000|2024-12-27 17:54:40|79.87|79.37|79.82|79.32|79.87|79.37|79.82|79.32|8
1735322090000|2024-12-27 17:54:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735322100000|2024-12-27 17:55:00|79.82|79.32|79.77|79.27|79.82|79.32|79.77|79.27|9
1735322110000|2024-12-27 17:55:10|79.76|79.26|79.75|79.25|79.77|79.27|79.73|79.23|7
1735322120000|2024-12-27 17:55:20|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|9
1735322130000|2024-12-27 17:55:30|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735322140000|2024-12-27 17:55:40|79.73|79.23|79.73|79.23|79.74|79.24|79.72|79.22|5
1735322150000|2024-12-27 17:55:50|79.72|79.22|79.73|79.23|79.73|79.23|79.69|79.19|7
1735322160000|2024-12-27 17:56:00|79.75|79.25|79.88|79.38|79.89|79.39|79.75|79.25|13
1735322170000|2024-12-27 17:56:10|79.87|79.37|79.92|79.42|79.92|79.42|79.87|79.37|4
1735322180000|2024-12-27 17:56:20|79.91|79.41|79.92|79.42|79.92|79.42|79.87|79.37|10
1735322190000|2024-12-27 17:56:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735322200000|2024-12-27 17:56:40|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1735322210000|2024-12-27 17:56:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735322220000|2024-12-27 17:57:00|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735322230000|2024-12-27 17:57:10|79.94|79.44|80.03|79.53|80.03|79.53|79.94|79.44|11
1735322240000|2024-12-27 17:57:20|80.02|79.52|80.01|79.51|80.02|79.52|79.98|79.48|5
1735322250000|2024-12-27 17:57:30|80|79.5|80.01|79.51|80.01|79.51|80|79.5|6
1735322260000|2024-12-27 17:57:40|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|4
1735322270000|2024-12-27 17:57:50|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|4
1735322280000|2024-12-27 17:58:00|80.06|79.56|80.05|79.55|80.07|79.57|80.04|79.54|8
1735322290000|2024-12-27 17:58:10|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|7
1735322300000|2024-12-27 17:58:20|80.03|79.53|80.03|79.53|80.04|79.54|80.03|79.53|3
1735322310000|2024-12-27 17:58:30|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1735322320000|2024-12-27 17:58:40|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|7
1735322330000|2024-12-27 17:58:50|80|79.5|80|79.5|80|79.5|79.99|79.49|3
1735322340000|2024-12-27 17:59:00|80.01|79.51|80.04|79.54|80.04|79.54|80.01|79.51|8
1735322350000|2024-12-27 17:59:10|80.05|79.55|80.07|79.57|80.08|79.58|80.05|79.55|6
1735322360000|2024-12-27 17:59:20|80.06|79.56|80.06|79.56|80.06|79.56|80.03|79.53|5
1735322370000|2024-12-27 17:59:30|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|4
1735322380000|2024-12-27 17:59:40|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735322390000|2024-12-27 17:59:50|80.05|79.55|80.05|79.55|80.06|79.56|80.03|79.53|10
1735322400000|2024-12-27 18:00:00|80.03|79.53|80.02|79.52|80.06|79.56|80.01|79.51|10
1735322410000|2024-12-27 18:00:10|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|5
1735322420000|2024-12-27 18:00:20|80.04|79.54|80.03|79.53|80.05|79.55|80|79.5|7
1735322430000|2024-12-27 18:00:30|80.02|79.52|79.99|79.49|80.02|79.52|79.99|79.49|3
1735322440000|2024-12-27 18:00:40|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|7
1735322450000|2024-12-27 18:00:50|80|79.5|80.06|79.56|80.06|79.56|80|79.5|9
1735322460000|2024-12-27 18:01:00|80.05|79.55|80.08|79.58|80.08|79.58|80.05|79.55|4
1735322470000|2024-12-27 18:01:10|80.07|79.57|80.07|79.57|80.1|79.6|80.07|79.57|7
1735322480000|2024-12-27 18:01:20|80.06|79.56|80.05|79.55|80.06|79.56|80.04|79.54|4
1735322490000|2024-12-27 18:01:30|80.04|79.54|80.03|79.53|80.04|79.54|79.98|79.48|8
1735322500000|2024-12-27 18:01:40|80.02|79.52|80.03|79.53|80.06|79.56|80.02|79.52|8
1735322510000|2024-12-27 18:01:50|80.04|79.54|79.98|79.48|80.04|79.54|79.98|79.48|8
1735322520000|2024-12-27 18:02:00|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|8
1735322530000|2024-12-27 18:02:10|79.93|79.43|79.89|79.39|79.93|79.43|79.88|79.38|5
1735322540000|2024-12-27 18:02:20|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|12
1735322550000|2024-12-27 18:02:30|79.86|79.36|79.8|79.3|79.86|79.36|79.77|79.27|8
1735322560000|2024-12-27 18:02:40|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|6
1735322570000|2024-12-27 18:02:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1735322580000|2024-12-27 18:03:00|79.75|79.25|79.76|79.26|79.76|79.26|79.73|79.23|7
1735322590000|2024-12-27 18:03:10|79.77|79.27|79.77|79.27|79.77|79.27|79.75|79.25|4
1735322610000|2024-12-27 18:03:30|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|3
1735322620000|2024-12-27 18:03:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735322630000|2024-12-27 18:03:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|4
1735322640000|2024-12-27 18:04:00|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|4
1735322650000|2024-12-27 18:04:10|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735322660000|2024-12-27 18:04:20|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|4
1735322670000|2024-12-27 18:04:30|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|4
1735322680000|2024-12-27 18:04:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735322690000|2024-12-27 18:04:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735322700000|2024-12-27 18:05:00|79.81|79.31|79.85|79.35|79.86|79.36|79.81|79.31|6
1735322710000|2024-12-27 18:05:10|79.84|79.34|79.84|79.34|79.85|79.35|79.84|79.34|7
1735322720000|2024-12-27 18:05:20|79.85|79.35|79.87|79.37|79.88|79.38|79.85|79.35|7
1735322730000|2024-12-27 18:05:30|79.88|79.38|79.82|79.32|79.89|79.39|79.82|79.32|7
1735322740000|2024-12-27 18:05:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|3
1735322750000|2024-12-27 18:05:50|79.79|79.29|79.75|79.25|79.79|79.29|79.74|79.24|8
1735322760000|2024-12-27 18:06:00|79.73|79.23|79.72|79.22|79.75|79.25|79.72|79.22|7
1735322770000|2024-12-27 18:06:10|79.7|79.2|79.66|79.16|79.7|79.2|79.65|79.15|7
1735322780000|2024-12-27 18:06:20|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|6
1735322790000|2024-12-27 18:06:30|79.66|79.16|79.72|79.22|79.72|79.22|79.65|79.15|6
1735322800000|2024-12-27 18:06:40|79.73|79.23|79.69|79.19|79.74|79.24|79.68|79.18|9
1735322810000|2024-12-27 18:06:50|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735322820000|2024-12-27 18:07:00|79.69|79.19|79.66|79.16|79.69|79.19|79.65|79.15|5
1735322830000|2024-12-27 18:07:10|79.65|79.15|79.61|79.11|79.65|79.15|79.61|79.11|5
1735322840000|2024-12-27 18:07:20|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735322850000|2024-12-27 18:07:30|79.57|79.07|79.53|79.03|79.58|79.08|79.53|79.03|6
1735322860000|2024-12-27 18:07:40|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|5
1735322870000|2024-12-27 18:07:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735322880000|2024-12-27 18:08:00|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|6
1735322890000|2024-12-27 18:08:10|79.59|79.09|79.64|79.14|79.64|79.14|79.59|79.09|4
1735322900000|2024-12-27 18:08:20|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|8
1735322910000|2024-12-27 18:08:30|79.65|79.15|79.7|79.2|79.7|79.2|79.65|79.15|11
1735322920000|2024-12-27 18:08:40|79.69|79.19|79.64|79.14|79.69|79.19|79.63|79.13|7
1735322930000|2024-12-27 18:08:50|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735322940000|2024-12-27 18:09:00|79.67|79.17|79.69|79.19|79.76|79.26|79.67|79.17|14
1735322950000|2024-12-27 18:09:10|79.7|79.2|79.75|79.25|79.77|79.27|79.69|79.19|16
1735322960000|2024-12-27 18:09:20|79.76|79.26|79.78|79.28|79.78|79.28|79.75|79.25|10
1735322970000|2024-12-27 18:09:30|79.79|79.29|79.82|79.32|79.83|79.33|79.78|79.28|6
1735322980000|2024-12-27 18:09:40|79.8|79.3|79.79|79.29|79.8|79.3|79.78|79.28|3
1735322990000|2024-12-27 18:09:50|79.83|79.33|79.79|79.29|79.85|79.35|79.79|79.29|8
1735323000000|2024-12-27 18:10:00|79.78|79.28|79.76|79.26|79.78|79.28|79.75|79.25|5
1735323010000|2024-12-27 18:10:10|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|4
1735323020000|2024-12-27 18:10:20|79.84|79.34|79.85|79.35|79.86|79.36|79.84|79.34|3
1735323030000|2024-12-27 18:10:30|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|9
1735323040000|2024-12-27 18:10:40|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|5
1735323050000|2024-12-27 18:10:50|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735323060000|2024-12-27 18:11:00|79.77|79.27|79.76|79.26|79.78|79.28|79.76|79.26|7
1735323070000|2024-12-27 18:11:10|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|7
1735323080000|2024-12-27 18:11:20|79.79|79.29|79.74|79.24|79.81|79.31|79.74|79.24|12
1735323090000|2024-12-27 18:11:30|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1735323100000|2024-12-27 18:11:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735323110000|2024-12-27 18:11:50|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|4
1735323120000|2024-12-27 18:12:00|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735323130000|2024-12-27 18:12:10|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735323140000|2024-12-27 18:12:20|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1735323150000|2024-12-27 18:12:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|9
1735323160000|2024-12-27 18:12:40|79.73|79.23|79.7|79.2|79.73|79.23|79.7|79.2|3
1735323170000|2024-12-27 18:12:50|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|5
1735323180000|2024-12-27 18:13:00|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|6
1735323190000|2024-12-27 18:13:10|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735323200000|2024-12-27 18:13:20|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735323210000|2024-12-27 18:13:30|79.67|79.17|79.73|79.23|79.73|79.23|79.67|79.17|4
1735323220000|2024-12-27 18:13:40|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|3
1735323230000|2024-12-27 18:13:50|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|4
1735323240000|2024-12-27 18:14:00|79.72|79.22|79.69|79.19|79.72|79.22|79.69|79.19|6
1735323260000|2024-12-27 18:14:20|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|4
1735323280000|2024-12-27 18:14:40|79.7|79.2|79.73|79.23|79.74|79.24|79.7|79.2|3
1735323290000|2024-12-27 18:14:50|79.72|79.22|79.7|79.2|79.73|79.23|79.7|79.2|5
1735323300000|2024-12-27 18:15:00|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|5
1735323310000|2024-12-27 18:15:10|79.74|79.24|79.72|79.22|79.76|79.26|79.71|79.21|8
1735323320000|2024-12-27 18:15:20|79.73|79.23|79.84|79.34|79.84|79.34|79.73|79.23|9
1735323330000|2024-12-27 18:15:30|79.85|79.35|79.88|79.38|79.89|79.39|79.85|79.35|6
1735323340000|2024-12-27 18:15:40|79.86|79.36|79.82|79.32|79.86|79.36|79.77|79.27|11
1735323350000|2024-12-27 18:15:50|79.83|79.33|79.82|79.32|79.84|79.34|79.81|79.31|10
1735323360000|2024-12-27 18:16:00|79.83|79.33|79.84|79.34|79.85|79.35|79.81|79.31|7
1735323370000|2024-12-27 18:16:10|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735323380000|2024-12-27 18:16:20|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|5
1735323390000|2024-12-27 18:16:30|79.84|79.34|79.86|79.36|79.88|79.38|79.84|79.34|11
1735323400000|2024-12-27 18:16:40|79.87|79.37|79.85|79.35|79.87|79.37|79.85|79.35|5
1735323410000|2024-12-27 18:16:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735323420000|2024-12-27 18:17:00|79.86|79.36|79.91|79.41|79.91|79.41|79.86|79.36|9
1735323430000|2024-12-27 18:17:10|79.93|79.43|79.93|79.43|79.95|79.45|79.92|79.42|7
1735323440000|2024-12-27 18:17:20|79.92|79.42|79.86|79.36|79.93|79.43|79.86|79.36|9
1735323450000|2024-12-27 18:17:30|79.87|79.37|79.79|79.29|79.89|79.39|79.78|79.28|9
1735323460000|2024-12-27 18:17:40|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|5
1735323470000|2024-12-27 18:17:50|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|3
1735323480000|2024-12-27 18:18:00|79.81|79.31|79.84|79.34|79.85|79.35|79.81|79.31|11
1735323490000|2024-12-27 18:18:10|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|4
1735323500000|2024-12-27 18:18:20|79.88|79.38|79.94|79.44|79.96|79.46|79.88|79.38|9
1735323510000|2024-12-27 18:18:30|79.95|79.45|79.94|79.44|79.97|79.47|79.94|79.44|9
1735323520000|2024-12-27 18:18:40|79.9|79.4|79.85|79.35|79.9|79.4|79.85|79.35|6
1735323530000|2024-12-27 18:18:50|79.86|79.36|79.91|79.41|79.91|79.41|79.86|79.36|5
1735323540000|2024-12-27 18:19:00|79.92|79.42|79.97|79.47|79.98|79.48|79.92|79.42|8
1735323550000|2024-12-27 18:19:10|79.98|79.48|79.89|79.39|79.98|79.48|79.89|79.39|9
1735323560000|2024-12-27 18:19:20|79.9|79.4|79.89|79.39|79.91|79.41|79.89|79.39|6
1735323570000|2024-12-27 18:19:30|79.9|79.4|79.9|79.4|79.94|79.44|79.9|79.4|9
1735323580000|2024-12-27 18:19:40|79.91|79.41|79.91|79.41|79.93|79.43|79.91|79.41|4
1735323590000|2024-12-27 18:19:50|79.9|79.4|79.89|79.39|79.92|79.42|79.89|79.39|8
1735323600000|2024-12-27 18:20:00|79.88|79.38|79.92|79.42|79.93|79.43|79.87|79.37|9
1735323610000|2024-12-27 18:20:10|79.93|79.43|79.94|79.44|79.95|79.45|79.92|79.42|8
1735323620000|2024-12-27 18:20:20|79.95|79.45|79.95|79.45|79.96|79.46|79.95|79.45|3
1735323630000|2024-12-27 18:20:30|79.94|79.44|79.98|79.48|79.99|79.49|79.94|79.44|5
1735323640000|2024-12-27 18:20:40|79.99|79.49|79.97|79.47|79.99|79.49|79.96|79.46|6
1735323650000|2024-12-27 18:20:50|79.96|79.46|79.93|79.43|79.96|79.46|79.91|79.41|7
1735323660000|2024-12-27 18:21:00|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735323670000|2024-12-27 18:21:10|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735323680000|2024-12-27 18:21:20|79.96|79.46|79.95|79.45|79.96|79.46|79.93|79.43|6
1735323690000|2024-12-27 18:21:30|79.94|79.44|79.96|79.46|79.97|79.47|79.93|79.43|6
1735323700000|2024-12-27 18:21:40|79.97|79.47|80.02|79.52|80.03|79.53|79.96|79.46|9
1735323710000|2024-12-27 18:21:50|80.01|79.51|80.03|79.53|80.03|79.53|80.01|79.51|3
1735323720000|2024-12-27 18:22:00|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|6
1735323740000|2024-12-27 18:22:20|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|6
1735323750000|2024-12-27 18:22:30|79.99|79.49|79.99|79.49|79.99|79.49|79.96|79.46|4
1735323760000|2024-12-27 18:22:40|79.98|79.48|79.89|79.39|79.98|79.48|79.89|79.39|9
1735323770000|2024-12-27 18:22:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735323780000|2024-12-27 18:23:00|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|6
1735323790000|2024-12-27 18:23:10|79.91|79.41|79.93|79.43|79.93|79.43|79.9|79.4|6
1735323800000|2024-12-27 18:23:20|79.94|79.44|79.91|79.41|79.94|79.44|79.9|79.4|7
1735323810000|2024-12-27 18:23:30|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|4
1735323830000|2024-12-27 18:23:50|79.91|79.41|79.89|79.39|79.91|79.41|79.89|79.39|2
1735323840000|2024-12-27 18:24:00|79.88|79.38|79.87|79.37|79.88|79.38|79.86|79.36|4
1735323850000|2024-12-27 18:24:10|79.88|79.38|79.88|79.38|79.88|79.38|79.86|79.36|5
1735323860000|2024-12-27 18:24:20|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|6
1735323870000|2024-12-27 18:24:30|79.87|79.37|79.94|79.44|79.94|79.44|79.87|79.37|8
1735323890000|2024-12-27 18:24:50|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1735323900000|2024-12-27 18:25:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|5
1735323910000|2024-12-27 18:25:10|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|4
1735323920000|2024-12-27 18:25:20|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|9
1735323930000|2024-12-27 18:25:30|79.89|79.39|79.91|79.41|79.91|79.41|79.88|79.38|8
1735323950000|2024-12-27 18:25:50|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735323960000|2024-12-27 18:26:00|79.88|79.38|79.85|79.35|79.89|79.39|79.85|79.35|5
1735323970000|2024-12-27 18:26:10|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735323980000|2024-12-27 18:26:20|79.82|79.32|79.79|79.29|79.82|79.32|79.79|79.29|6
1735323990000|2024-12-27 18:26:30|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|6
1735324000000|2024-12-27 18:26:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|6
1735324010000|2024-12-27 18:26:50|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|11
1735324020000|2024-12-27 18:27:00|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|4
1735324030000|2024-12-27 18:27:10|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|8
1735324040000|2024-12-27 18:27:20|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|5
1735324050000|2024-12-27 18:27:30|79.83|79.33|79.84|79.34|79.85|79.35|79.83|79.33|8
1735324060000|2024-12-27 18:27:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735324070000|2024-12-27 18:27:50|79.84|79.34|79.86|79.36|79.88|79.38|79.84|79.34|3
1735324080000|2024-12-27 18:28:00|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|8
1735324090000|2024-12-27 18:28:10|79.83|79.33|79.86|79.36|79.86|79.36|79.83|79.33|7
1735324100000|2024-12-27 18:28:20|79.87|79.37|79.91|79.41|79.92|79.42|79.86|79.36|7
1735324110000|2024-12-27 18:28:30|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|4
1735324120000|2024-12-27 18:28:40|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735324130000|2024-12-27 18:28:50|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1735324140000|2024-12-27 18:29:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|6
1735324160000|2024-12-27 18:29:20|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|6
1735324180000|2024-12-27 18:29:40|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|3
1735324190000|2024-12-27 18:29:50|79.93|79.43|79.91|79.41|79.93|79.43|79.9|79.4|5
1735324210000|2024-12-27 18:30:10|79.92|79.42|79.94|79.44|79.95|79.45|79.92|79.42|5
1735324220000|2024-12-27 18:30:20|79.95|79.45|79.95|79.45|79.96|79.46|79.92|79.42|7
1735324230000|2024-12-27 18:30:30|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|6
1735324240000|2024-12-27 18:30:40|80|79.5|79.98|79.48|80.01|79.51|79.98|79.48|7
1735324250000|2024-12-27 18:30:50|79.97|79.47|79.95|79.45|79.98|79.48|79.95|79.45|4
1735324260000|2024-12-27 18:31:00|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735324270000|2024-12-27 18:31:10|79.95|79.45|79.99|79.49|80|79.5|79.95|79.45|7
1735324280000|2024-12-27 18:31:20|80|79.5|79.95|79.45|80|79.5|79.95|79.45|7
1735324290000|2024-12-27 18:31:30|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|5
1735324300000|2024-12-27 18:31:40|79.95|79.45|80|79.5|80|79.5|79.94|79.44|9
1735324310000|2024-12-27 18:31:50|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735324320000|2024-12-27 18:32:00|79.99|79.49|80|79.5|80.02|79.52|79.99|79.49|8
1735324330000|2024-12-27 18:32:10|79.97|79.47|79.97|79.47|79.98|79.48|79.96|79.46|5
1735324340000|2024-12-27 18:32:20|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|7
1735324350000|2024-12-27 18:32:30|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1735324360000|2024-12-27 18:32:40|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|4
1735324380000|2024-12-27 18:33:00|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|5
1735324390000|2024-12-27 18:33:10|79.96|79.46|79.93|79.43|79.96|79.46|79.92|79.42|4
1735324400000|2024-12-27 18:33:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735324410000|2024-12-27 18:33:30|79.91|79.41|79.92|79.42|79.92|79.42|79.91|79.41|2
1735324420000|2024-12-27 18:33:40|79.93|79.43|79.95|79.45|79.96|79.46|79.93|79.43|4
1735324440000|2024-12-27 18:34:00|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735324450000|2024-12-27 18:34:10|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|5
1735324460000|2024-12-27 18:34:20|79.93|79.43|79.91|79.41|79.95|79.45|79.91|79.41|8
1735324470000|2024-12-27 18:34:30|79.9|79.4|79.96|79.46|79.96|79.46|79.9|79.4|8
1735324480000|2024-12-27 18:34:40|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|3
1735324500000|2024-12-27 18:35:00|79.96|79.46|79.94|79.44|79.96|79.46|79.94|79.44|3
1735324510000|2024-12-27 18:35:10|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|4
1735324520000|2024-12-27 18:35:20|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|3
1735324530000|2024-12-27 18:35:30|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735324540000|2024-12-27 18:35:40|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|4
1735324550000|2024-12-27 18:35:50|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|5
1735324560000|2024-12-27 18:36:00|79.99|79.49|80.04|79.54|80.08|79.58|79.99|79.49|12
1735324570000|2024-12-27 18:36:10|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735324580000|2024-12-27 18:36:20|80.07|79.57|80.1|79.6|80.1|79.6|80.06|79.56|4
1735324590000|2024-12-27 18:36:30|80.11|79.61|80.15|79.65|80.15|79.65|80.1|79.6|7
1735324600000|2024-12-27 18:36:40|80.14|79.64|80.15|79.65|80.16|79.66|80.14|79.64|5
1735324610000|2024-12-27 18:36:50|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1735324620000|2024-12-27 18:37:00|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735324630000|2024-12-27 18:37:10|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735324640000|2024-12-27 18:37:20|80.2|79.7|80.17|79.67|80.22|79.72|80.16|79.66|9
1735324660000|2024-12-27 18:37:40|80.2|79.7|80.2|79.7|80.2|79.7|80.18|79.68|5
1735324670000|2024-12-27 18:37:50|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735324680000|2024-12-27 18:38:00|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735324690000|2024-12-27 18:38:10|80.18|79.68|80.18|79.68|80.21|79.71|80.17|79.67|7
1735324700000|2024-12-27 18:38:20|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|2
1735324710000|2024-12-27 18:38:30|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|3
1735324720000|2024-12-27 18:38:40|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|5
1735324730000|2024-12-27 18:38:50|80.21|79.71|80.1|79.6|80.21|79.71|80.1|79.6|7
1735324740000|2024-12-27 18:39:00|80.09|79.59|80.04|79.54|80.09|79.59|80.04|79.54|5
1735324750000|2024-12-27 18:39:10|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735324760000|2024-12-27 18:39:20|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1735324770000|2024-12-27 18:39:30|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|4
1735324780000|2024-12-27 18:39:40|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1735324790000|2024-12-27 18:39:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735324800000|2024-12-27 18:40:00|80.06|79.56|80.1|79.6|80.1|79.6|80.05|79.55|8
1735324810000|2024-12-27 18:40:10|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1735324820000|2024-12-27 18:40:20|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|5
1735324830000|2024-12-27 18:40:30|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|3
1735324840000|2024-12-27 18:40:40|80.13|79.63|80.13|79.63|80.14|79.64|80.13|79.63|3
1735324850000|2024-12-27 18:40:50|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735324860000|2024-12-27 18:41:00|80.13|79.63|80.13|79.63|80.16|79.66|80.13|79.63|9
1735324870000|2024-12-27 18:41:10|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|5
1735324880000|2024-12-27 18:41:20|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735324890000|2024-12-27 18:41:30|80.13|79.63|80.15|79.65|80.16|79.66|80.13|79.63|4
1735324900000|2024-12-27 18:41:40|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|4
1735324910000|2024-12-27 18:41:50|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|4
1735324920000|2024-12-27 18:42:00|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|2
1735324930000|2024-12-27 18:42:10|80.09|79.59|80.11|79.61|80.12|79.62|80.09|79.59|4
1735324940000|2024-12-27 18:42:20|80.09|79.59|80.15|79.65|80.15|79.65|80.09|79.59|5
1735324950000|2024-12-27 18:42:30|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1735324960000|2024-12-27 18:42:40|80.12|79.62|80.08|79.58|80.12|79.62|80.08|79.58|3
1735324970000|2024-12-27 18:42:50|80.06|79.56|80.06|79.56|80.06|79.56|80.05|79.55|3
1735324980000|2024-12-27 18:43:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735324990000|2024-12-27 18:43:10|80.04|79.54|80.02|79.52|80.04|79.54|80.01|79.51|5
1735325000000|2024-12-27 18:43:20|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|2
1735325010000|2024-12-27 18:43:30|80|79.5|80|79.5|80.02|79.52|80|79.5|6
1735325020000|2024-12-27 18:43:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735325030000|2024-12-27 18:43:50|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735325040000|2024-12-27 18:44:00|79.96|79.46|80.02|79.52|80.04|79.54|79.96|79.46|8
1735325050000|2024-12-27 18:44:10|80.03|79.53|80.04|79.54|80.05|79.55|80.03|79.53|4
1735325060000|2024-12-27 18:44:20|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735325100000|2024-12-27 18:45:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735325110000|2024-12-27 18:45:10|80.02|79.52|79.97|79.47|80.03|79.53|79.97|79.47|10
1735325120000|2024-12-27 18:45:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735325130000|2024-12-27 18:45:30|79.94|79.44|79.85|79.35|79.94|79.44|79.85|79.35|9
1735325140000|2024-12-27 18:45:40|79.84|79.34|79.86|79.36|79.88|79.38|79.84|79.34|6
1735325150000|2024-12-27 18:45:50|79.87|79.37|79.85|79.35|79.88|79.38|79.84|79.34|7
1735325160000|2024-12-27 18:46:00|79.86|79.36|79.84|79.34|79.88|79.38|79.84|79.34|6
1735325170000|2024-12-27 18:46:10|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|3
1735325180000|2024-12-27 18:46:20|79.83|79.33|79.86|79.36|79.87|79.37|79.82|79.32|8
1735325190000|2024-12-27 18:46:30|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1735325220000|2024-12-27 18:47:00|79.8|79.3|79.74|79.24|79.8|79.3|79.74|79.24|6
1735325230000|2024-12-27 18:47:10|79.73|79.23|79.67|79.17|79.73|79.23|79.67|79.17|9
1735325240000|2024-12-27 18:47:20|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|5
1735325250000|2024-12-27 18:47:30|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|3
1735325260000|2024-12-27 18:47:40|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|6
1735325270000|2024-12-27 18:47:50|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|5
1735325280000|2024-12-27 18:48:00|79.6|79.1|79.64|79.14|79.66|79.16|79.6|79.1|7
1735325310000|2024-12-27 18:48:30|79.63|79.13|79.61|79.11|79.64|79.14|79.61|79.11|4
1735325320000|2024-12-27 18:48:40|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1735325330000|2024-12-27 18:48:50|79.64|79.14|79.65|79.15|79.67|79.17|79.63|79.13|10
1735325340000|2024-12-27 18:49:00|79.66|79.16|79.65|79.15|79.67|79.17|79.65|79.15|5
1735325350000|2024-12-27 18:49:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|5
1735325380000|2024-12-27 18:49:40|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|3
1735325390000|2024-12-27 18:49:50|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|4
1735325400000|2024-12-27 18:50:00|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1735325410000|2024-12-27 18:50:10|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1735325420000|2024-12-27 18:50:20|79.69|79.19|79.71|79.21|79.71|79.21|79.68|79.18|4
1735325430000|2024-12-27 18:50:30|79.73|79.23|79.73|79.23|79.73|79.23|79.68|79.18|11
1735325440000|2024-12-27 18:50:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735325450000|2024-12-27 18:50:50|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|9
1735325460000|2024-12-27 18:51:00|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|8
1735325470000|2024-12-27 18:51:10|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|4
1735325480000|2024-12-27 18:51:20|79.72|79.22|79.72|79.22|79.73|79.23|79.72|79.22|5
1735325490000|2024-12-27 18:51:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|4
1735325500000|2024-12-27 18:51:40|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|5
1735325510000|2024-12-27 18:51:50|79.74|79.24|79.74|79.24|79.76|79.26|79.74|79.24|4
1735325520000|2024-12-27 18:52:00|79.75|79.25|79.77|79.27|79.79|79.29|79.75|79.25|7
1735325530000|2024-12-27 18:52:10|79.78|79.28|79.76|79.26|79.8|79.3|79.76|79.26|5
1735325540000|2024-12-27 18:52:20|79.77|79.27|79.79|79.29|79.81|79.31|79.77|79.27|5
1735325550000|2024-12-27 18:52:30|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|6
1735325560000|2024-12-27 18:52:40|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1735325570000|2024-12-27 18:52:50|79.82|79.32|79.81|79.31|79.82|79.32|79.79|79.29|7
1735325590000|2024-12-27 18:53:10|79.8|79.3|79.81|79.31|79.81|79.31|79.78|79.28|6
1735325600000|2024-12-27 18:53:20|79.8|79.3|79.82|79.32|79.82|79.32|79.79|79.29|5
1735325610000|2024-12-27 18:53:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735325620000|2024-12-27 18:53:40|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|2
1735325630000|2024-12-27 18:53:50|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735325640000|2024-12-27 18:54:00|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735325650000|2024-12-27 18:54:10|79.77|79.27|79.83|79.33|79.83|79.33|79.77|79.27|10
1735325660000|2024-12-27 18:54:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735325670000|2024-12-27 18:54:30|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735325680000|2024-12-27 18:54:40|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735325690000|2024-12-27 18:54:50|79.85|79.35|79.88|79.38|79.88|79.38|79.85|79.35|5
1735325700000|2024-12-27 18:55:00|79.87|79.37|79.97|79.47|79.97|79.47|79.87|79.37|10
1735325710000|2024-12-27 18:55:10|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|2
1735325730000|2024-12-27 18:55:30|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1735325740000|2024-12-27 18:55:40|79.94|79.44|79.89|79.39|79.94|79.44|79.89|79.39|5
1735325750000|2024-12-27 18:55:50|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|4
1735325760000|2024-12-27 18:56:00|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|3
1735325770000|2024-12-27 18:56:10|79.82|79.32|79.81|79.31|79.83|79.33|79.81|79.31|6
1735325780000|2024-12-27 18:56:20|79.82|79.32|79.84|79.34|79.84|79.34|79.81|79.31|6
1735325790000|2024-12-27 18:56:30|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1735325800000|2024-12-27 18:56:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735325810000|2024-12-27 18:56:50|79.81|79.31|79.84|79.34|79.84|79.34|79.81|79.31|4
1735325820000|2024-12-27 18:57:00|79.85|79.35|79.86|79.36|79.88|79.38|79.85|79.35|5
1735325830000|2024-12-27 18:57:10|79.84|79.34|79.83|79.33|79.84|79.34|79.82|79.32|3
1735325840000|2024-12-27 18:57:20|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|6
1735325850000|2024-12-27 18:57:30|79.79|79.29|79.81|79.31|79.81|79.31|79.78|79.28|4
1735325860000|2024-12-27 18:57:40|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|4
1735325870000|2024-12-27 18:57:50|79.85|79.35|79.91|79.41|79.92|79.42|79.85|79.35|9
1735325880000|2024-12-27 18:58:00|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|4
1735325890000|2024-12-27 18:58:10|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1735325900000|2024-12-27 18:58:20|79.91|79.41|79.89|79.39|79.91|79.41|79.89|79.39|3
1735325920000|2024-12-27 18:58:40|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|5
1735325930000|2024-12-27 18:58:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735325940000|2024-12-27 18:59:00|79.87|79.37|79.85|79.35|79.87|79.37|79.84|79.34|6
1735325960000|2024-12-27 18:59:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735325980000|2024-12-27 18:59:40|79.87|79.37|79.83|79.33|79.88|79.38|79.83|79.33|6
1735325990000|2024-12-27 18:59:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735326000000|2024-12-27 19:00:00|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1735326010000|2024-12-27 19:00:10|79.84|79.34|79.83|79.33|79.86|79.36|79.83|79.33|7
1735326020000|2024-12-27 19:00:20|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|9
1735326030000|2024-12-27 19:00:30|79.83|79.33|79.82|79.32|79.83|79.33|79.81|79.31|3
1735326040000|2024-12-27 19:00:40|79.83|79.33|79.79|79.29|79.83|79.33|79.79|79.29|4
1735326050000|2024-12-27 19:00:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735326060000|2024-12-27 19:01:00|79.76|79.26|79.74|79.24|79.76|79.26|79.74|79.24|5
1735326070000|2024-12-27 19:01:10|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|2
1735326080000|2024-12-27 19:01:20|79.75|79.25|79.74|79.24|79.77|79.27|79.74|79.24|6
1735326090000|2024-12-27 19:01:30|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|4
1735326100000|2024-12-27 19:01:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735326110000|2024-12-27 19:01:50|79.82|79.32|79.83|79.33|79.83|79.33|79.81|79.31|7
1735326120000|2024-12-27 19:02:00|79.82|79.32|79.79|79.29|79.82|79.32|79.79|79.29|2
1735326130000|2024-12-27 19:02:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735326140000|2024-12-27 19:02:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1735326150000|2024-12-27 19:02:30|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|6
1735326160000|2024-12-27 19:02:40|79.88|79.38|79.85|79.35|79.88|79.38|79.85|79.35|3
1735326170000|2024-12-27 19:02:50|79.84|79.34|79.83|79.33|79.84|79.34|79.83|79.33|2
1735326180000|2024-12-27 19:03:00|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|5
1735326190000|2024-12-27 19:03:10|79.83|79.33|79.89|79.39|79.91|79.41|79.82|79.32|8
1735326200000|2024-12-27 19:03:20|79.88|79.38|79.88|79.38|79.9|79.4|79.87|79.37|6
1735326210000|2024-12-27 19:03:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735326220000|2024-12-27 19:03:40|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735326230000|2024-12-27 19:03:50|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|5
1735326240000|2024-12-27 19:04:00|79.83|79.33|79.79|79.29|79.84|79.34|79.79|79.29|5
1735326250000|2024-12-27 19:04:10|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735326260000|2024-12-27 19:04:20|79.8|79.3|79.91|79.41|79.92|79.42|79.8|79.3|9
1735326270000|2024-12-27 19:04:30|79.9|79.4|79.91|79.41|79.91|79.41|79.86|79.36|7
1735326280000|2024-12-27 19:04:40|79.92|79.42|79.93|79.43|79.93|79.43|79.91|79.41|8
1735326290000|2024-12-27 19:04:50|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|3
1735326300000|2024-12-27 19:05:00|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1735326310000|2024-12-27 19:05:10|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|3
1735326320000|2024-12-27 19:05:20|79.84|79.34|79.84|79.34|79.86|79.36|79.84|79.34|8
1735326330000|2024-12-27 19:05:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|5
1735326340000|2024-12-27 19:05:40|79.86|79.36|79.9|79.4|79.91|79.41|79.85|79.35|7
1735326350000|2024-12-27 19:05:50|79.91|79.41|79.92|79.42|79.93|79.43|79.9|79.4|6
1735326360000|2024-12-27 19:06:00|79.93|79.43|79.93|79.43|79.96|79.46|79.91|79.41|8
1735326380000|2024-12-27 19:06:20|79.96|79.46|79.98|79.48|79.99|79.49|79.95|79.45|8
1735326390000|2024-12-27 19:06:30|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|4
1735326400000|2024-12-27 19:06:40|80.02|79.52|80.03|79.53|80.04|79.54|80.02|79.52|8
1735326410000|2024-12-27 19:06:50|80.02|79.52|80.04|79.54|80.04|79.54|80.02|79.52|3
1735326420000|2024-12-27 19:07:00|80.03|79.53|80.01|79.51|80.05|79.55|80.01|79.51|8
1735326430000|2024-12-27 19:07:10|80|79.5|79.97|79.47|80|79.5|79.97|79.47|5
1735326440000|2024-12-27 19:07:20|79.96|79.46|79.87|79.37|79.96|79.46|79.87|79.37|9
1735326450000|2024-12-27 19:07:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735326460000|2024-12-27 19:07:40|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|3
1735326470000|2024-12-27 19:07:50|79.82|79.32|79.75|79.25|79.82|79.32|79.75|79.25|4
1735326480000|2024-12-27 19:08:00|79.73|79.23|79.76|79.26|79.77|79.27|79.73|79.23|7
1735326490000|2024-12-27 19:08:10|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735326500000|2024-12-27 19:08:20|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|6
1735326510000|2024-12-27 19:08:30|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1735326520000|2024-12-27 19:08:40|79.74|79.24|79.74|79.24|79.74|79.24|79.74|79.24|1
1735326530000|2024-12-27 19:08:50|79.76|79.26|79.8|79.3|79.8|79.3|79.76|79.26|3
1735326540000|2024-12-27 19:09:00|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|4
1735326550000|2024-12-27 19:09:10|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|5
1735326560000|2024-12-27 19:09:20|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|3
1735326570000|2024-12-27 19:09:30|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735326580000|2024-12-27 19:09:40|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735326590000|2024-12-27 19:09:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735326600000|2024-12-27 19:10:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735326610000|2024-12-27 19:10:10|79.78|79.28|79.8|79.3|79.8|79.3|79.76|79.26|6
1735326620000|2024-12-27 19:10:20|79.83|79.33|79.84|79.34|79.86|79.36|79.83|79.33|7
1735326630000|2024-12-27 19:10:30|79.85|79.35|79.85|79.35|79.85|79.35|79.83|79.33|7
1735326640000|2024-12-27 19:10:40|79.86|79.36|79.9|79.4|79.9|79.4|79.86|79.36|6
1735326650000|2024-12-27 19:10:50|79.89|79.39|79.93|79.43|79.93|79.43|79.89|79.39|9
1735326660000|2024-12-27 19:11:00|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1735326670000|2024-12-27 19:11:10|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|3
1735326680000|2024-12-27 19:11:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1735326690000|2024-12-27 19:11:30|79.92|79.42|79.91|79.41|79.92|79.42|79.91|79.41|2
1735326700000|2024-12-27 19:11:40|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|4
1735326710000|2024-12-27 19:11:50|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735326740000|2024-12-27 19:12:20|79.91|79.41|79.91|79.41|79.91|79.41|79.91|79.41|1
1735326750000|2024-12-27 19:12:30|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|5
1735326770000|2024-12-27 19:12:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735326780000|2024-12-27 19:13:00|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|2
1735326790000|2024-12-27 19:13:10|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735326800000|2024-12-27 19:13:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735326810000|2024-12-27 19:13:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735326820000|2024-12-27 19:13:40|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735326830000|2024-12-27 19:13:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735326840000|2024-12-27 19:14:00|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735326860000|2024-12-27 19:14:20|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|4
1735326870000|2024-12-27 19:14:30|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|2
1735326890000|2024-12-27 19:14:50|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1735326900000|2024-12-27 19:15:00|79.88|79.38|79.87|79.37|79.91|79.41|79.87|79.37|7
1735326910000|2024-12-27 19:15:10|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|3
1735326920000|2024-12-27 19:15:20|79.84|79.34|79.83|79.33|79.86|79.36|79.83|79.33|8
1735326930000|2024-12-27 19:15:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735326950000|2024-12-27 19:15:50|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|5
1735326960000|2024-12-27 19:16:00|79.73|79.23|79.66|79.16|79.74|79.24|79.66|79.16|10
1735326970000|2024-12-27 19:16:10|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735326980000|2024-12-27 19:16:20|79.66|79.16|79.67|79.17|79.69|79.19|79.66|79.16|5
1735326990000|2024-12-27 19:16:30|79.65|79.15|79.59|79.09|79.65|79.15|79.59|79.09|7
1735327000000|2024-12-27 19:16:40|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|5
1735327010000|2024-12-27 19:16:50|79.61|79.11|79.66|79.16|79.66|79.16|79.61|79.11|9
1735327020000|2024-12-27 19:17:00|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735327030000|2024-12-27 19:17:10|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1735327040000|2024-12-27 19:17:20|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735327050000|2024-12-27 19:17:30|79.62|79.12|79.68|79.18|79.69|79.19|79.6|79.1|14
1735327060000|2024-12-27 19:17:40|79.69|79.19|79.7|79.2|79.71|79.21|79.69|79.19|6
1735327070000|2024-12-27 19:17:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|4
1735327080000|2024-12-27 19:18:00|79.67|79.17|79.63|79.13|79.67|79.17|79.62|79.12|7
1735327090000|2024-12-27 19:18:10|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|3
1735327100000|2024-12-27 19:18:20|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|4
1735327110000|2024-12-27 19:18:30|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1735327120000|2024-12-27 19:18:40|79.68|79.18|79.68|79.18|79.71|79.21|79.68|79.18|5
1735327130000|2024-12-27 19:18:50|79.67|79.17|79.61|79.11|79.67|79.17|79.61|79.11|4
1735327140000|2024-12-27 19:19:00|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|6
1735327150000|2024-12-27 19:19:10|79.64|79.14|79.62|79.12|79.66|79.16|79.62|79.12|9
1735327160000|2024-12-27 19:19:20|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|3
1735327170000|2024-12-27 19:19:30|79.62|79.12|79.62|79.12|79.62|79.12|79.61|79.11|5
1735327180000|2024-12-27 19:19:40|79.63|79.13|79.63|79.13|79.64|79.14|79.63|79.13|3
1735327190000|2024-12-27 19:19:50|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735327210000|2024-12-27 19:20:10|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|6
1735327220000|2024-12-27 19:20:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735327230000|2024-12-27 19:20:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|6
1735327250000|2024-12-27 19:20:50|79.75|79.25|79.75|79.25|79.76|79.26|79.75|79.25|3
1735327260000|2024-12-27 19:21:00|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1735327280000|2024-12-27 19:21:20|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735327300000|2024-12-27 19:21:40|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735327310000|2024-12-27 19:21:50|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735327320000|2024-12-27 19:22:00|79.71|79.21|79.73|79.23|79.74|79.24|79.71|79.21|5
1735327330000|2024-12-27 19:22:10|79.74|79.24|79.75|79.25|79.76|79.26|79.74|79.24|4
1735327340000|2024-12-27 19:22:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735327350000|2024-12-27 19:22:30|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|4
1735327360000|2024-12-27 19:22:40|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|2
1735327370000|2024-12-27 19:22:50|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|5
1735327380000|2024-12-27 19:23:00|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|4
1735327390000|2024-12-27 19:23:10|79.65|79.15|79.68|79.18|79.69|79.19|79.65|79.15|3
1735327400000|2024-12-27 19:23:20|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1735327410000|2024-12-27 19:23:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|4
1735327420000|2024-12-27 19:23:40|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735327430000|2024-12-27 19:23:50|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1735327440000|2024-12-27 19:24:00|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1735327450000|2024-12-27 19:24:10|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735327460000|2024-12-27 19:24:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735327470000|2024-12-27 19:24:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|5
1735327480000|2024-12-27 19:24:40|79.62|79.12|79.63|79.13|79.63|79.13|79.61|79.11|4
1735327500000|2024-12-27 19:25:00|79.64|79.14|79.63|79.13|79.69|79.19|79.63|79.13|7
1735327510000|2024-12-27 19:25:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735327530000|2024-12-27 19:25:30|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735327560000|2024-12-27 19:26:00|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735327570000|2024-12-27 19:26:10|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735327580000|2024-12-27 19:26:20|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|10
1735327600000|2024-12-27 19:26:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735327610000|2024-12-27 19:26:50|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735327620000|2024-12-27 19:27:00|79.65|79.15|79.61|79.11|79.65|79.15|79.61|79.11|6
1735327630000|2024-12-27 19:27:10|79.6|79.1|79.6|79.1|79.61|79.11|79.6|79.1|3
1735327640000|2024-12-27 19:27:20|79.59|79.09|79.52|79.02|79.59|79.09|79.51|79.01|8
1735327650000|2024-12-27 19:27:30|79.53|79.03|79.53|79.03|79.53|79.03|79.52|79.02|3
1735327660000|2024-12-27 19:27:40|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735327670000|2024-12-27 19:27:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|5
1735327680000|2024-12-27 19:28:00|79.54|79.04|79.55|79.05|79.55|79.05|79.53|79.03|4
1735327690000|2024-12-27 19:28:10|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735327700000|2024-12-27 19:28:20|79.58|79.08|79.58|79.08|79.58|79.08|79.58|79.08|1
1735327710000|2024-12-27 19:28:30|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735327720000|2024-12-27 19:28:40|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|2
1735327730000|2024-12-27 19:28:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735327740000|2024-12-27 19:29:00|79.58|79.08|79.55|79.05|79.58|79.08|79.54|79.04|5
1735327750000|2024-12-27 19:29:10|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|2
1735327760000|2024-12-27 19:29:20|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735327770000|2024-12-27 19:29:30|79.55|79.05|79.57|79.07|79.58|79.08|79.55|79.05|4
1735327790000|2024-12-27 19:29:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735327800000|2024-12-27 19:30:00|79.57|79.07|79.58|79.08|79.6|79.1|79.55|79.05|10
1735327810000|2024-12-27 19:30:10|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|5
1735327820000|2024-12-27 19:30:20|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735327840000|2024-12-27 19:30:40|79.5|79|79.5|79|79.5|79|79.5|79|1
1735327850000|2024-12-27 19:30:50|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|2
1735327860000|2024-12-27 19:31:00|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735327870000|2024-12-27 19:31:10|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735327880000|2024-12-27 19:31:20|79.54|79.04|79.6|79.1|79.6|79.1|79.54|79.04|6
1735327900000|2024-12-27 19:31:40|79.61|79.11|79.61|79.11|79.63|79.13|79.61|79.11|5
1735327910000|2024-12-27 19:31:50|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|4
1735327920000|2024-12-27 19:32:00|79.58|79.08|79.59|79.09|79.59|79.09|79.54|79.04|9
1735327930000|2024-12-27 19:32:10|79.6|79.1|79.63|79.13|79.64|79.14|79.6|79.1|8
1735327940000|2024-12-27 19:32:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1735327950000|2024-12-27 19:32:30|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735327960000|2024-12-27 19:32:40|79.65|79.15|79.64|79.14|79.71|79.21|79.64|79.14|10
1735327990000|2024-12-27 19:33:10|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735328020000|2024-12-27 19:33:40|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735328030000|2024-12-27 19:33:50|79.63|79.13|79.68|79.18|79.68|79.18|79.63|79.13|6
1735328040000|2024-12-27 19:34:00|79.64|79.14|79.62|79.12|79.65|79.15|79.61|79.11|6
1735328050000|2024-12-27 19:34:10|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735328060000|2024-12-27 19:34:20|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1735328070000|2024-12-27 19:34:30|79.63|79.13|79.62|79.12|79.64|79.14|79.62|79.12|4
1735328090000|2024-12-27 19:34:50|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1735328100000|2024-12-27 19:35:00|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1735328110000|2024-12-27 19:35:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|6
1735328130000|2024-12-27 19:35:30|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735328140000|2024-12-27 19:35:40|79.73|79.23|79.74|79.24|79.74|79.24|79.72|79.22|4
1735328150000|2024-12-27 19:35:50|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|5
1735328160000|2024-12-27 19:36:00|79.77|79.27|79.74|79.24|79.77|79.27|79.74|79.24|3
1735328170000|2024-12-27 19:36:10|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735328180000|2024-12-27 19:36:20|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|2
1735328190000|2024-12-27 19:36:30|79.72|79.22|79.71|79.21|79.73|79.23|79.71|79.21|3
1735328200000|2024-12-27 19:36:40|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|4
1735328210000|2024-12-27 19:36:50|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|6
1735328220000|2024-12-27 19:37:00|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735328230000|2024-12-27 19:37:10|79.78|79.28|79.84|79.34|79.84|79.34|79.78|79.28|9
1735328240000|2024-12-27 19:37:20|79.85|79.35|79.84|79.34|79.85|79.35|79.83|79.33|5
1735328250000|2024-12-27 19:37:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|5
1735328260000|2024-12-27 19:37:40|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735328280000|2024-12-27 19:38:00|79.86|79.36|79.91|79.41|79.91|79.41|79.86|79.36|3
1735328290000|2024-12-27 19:38:10|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|3
1735328300000|2024-12-27 19:38:20|79.89|79.39|79.82|79.32|79.89|79.39|79.82|79.32|10
1735328310000|2024-12-27 19:38:30|79.84|79.34|79.81|79.31|79.84|79.34|79.81|79.31|4
1735328320000|2024-12-27 19:38:40|79.8|79.3|79.81|79.31|79.81|79.31|79.76|79.26|6
1735328330000|2024-12-27 19:38:50|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|4
1735328340000|2024-12-27 19:39:00|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735328350000|2024-12-27 19:39:10|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|5
1735328360000|2024-12-27 19:39:20|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|6
1735328370000|2024-12-27 19:39:30|79.76|79.26|79.76|79.26|79.76|79.26|79.75|79.25|3
1735328380000|2024-12-27 19:39:40|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735328390000|2024-12-27 19:39:50|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735328400000|2024-12-27 19:40:00|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735328410000|2024-12-27 19:40:10|79.74|79.24|79.76|79.26|79.78|79.28|79.73|79.23|10
1735328430000|2024-12-27 19:40:30|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735328440000|2024-12-27 19:40:40|79.77|79.27|79.82|79.32|79.82|79.32|79.77|79.27|5
1735328450000|2024-12-27 19:40:50|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735328460000|2024-12-27 19:41:00|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|8
1735328470000|2024-12-27 19:41:10|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735328480000|2024-12-27 19:41:20|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735328500000|2024-12-27 19:41:40|79.85|79.35|79.93|79.43|79.93|79.43|79.85|79.35|8
1735328510000|2024-12-27 19:41:50|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1735328520000|2024-12-27 19:42:00|79.93|79.43|79.95|79.45|79.96|79.46|79.92|79.42|8
1735328530000|2024-12-27 19:42:10|79.93|79.43|79.93|79.43|79.93|79.43|79.91|79.41|11
1735328540000|2024-12-27 19:42:20|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|4
1735328580000|2024-12-27 19:43:00|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|5
1735328590000|2024-12-27 19:43:10|79.87|79.37|79.83|79.33|79.87|79.37|79.83|79.33|6
1735328620000|2024-12-27 19:43:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735328630000|2024-12-27 19:43:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735328640000|2024-12-27 19:44:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735328650000|2024-12-27 19:44:10|79.81|79.31|79.82|79.32|79.83|79.33|79.8|79.3|5
1735328660000|2024-12-27 19:44:20|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735328670000|2024-12-27 19:44:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|5
1735328680000|2024-12-27 19:44:40|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|4
1735328690000|2024-12-27 19:44:50|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|3
1735328700000|2024-12-27 19:45:00|79.81|79.31|79.85|79.35|79.85|79.35|79.81|79.31|7
1735328710000|2024-12-27 19:45:10|79.86|79.36|79.89|79.39|79.9|79.4|79.86|79.36|6
1735328720000|2024-12-27 19:45:20|79.88|79.38|79.86|79.36|79.88|79.38|79.85|79.35|4
1735328730000|2024-12-27 19:45:30|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|6
1735328740000|2024-12-27 19:45:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735328750000|2024-12-27 19:45:50|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735328760000|2024-12-27 19:46:00|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735328770000|2024-12-27 19:46:10|79.82|79.32|79.81|79.31|79.82|79.32|79.81|79.31|4
1735328780000|2024-12-27 19:46:20|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|6
1735328790000|2024-12-27 19:46:30|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|4
1735328800000|2024-12-27 19:46:40|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|4
1735328820000|2024-12-27 19:47:00|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735328830000|2024-12-27 19:47:10|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|7
1735328840000|2024-12-27 19:47:20|79.88|79.38|79.86|79.36|79.89|79.39|79.85|79.35|7
1735328870000|2024-12-27 19:47:50|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735328880000|2024-12-27 19:48:00|79.84|79.34|79.81|79.31|79.84|79.34|79.81|79.31|4
1735328890000|2024-12-27 19:48:10|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|8
1735328900000|2024-12-27 19:48:20|79.86|79.36|79.85|79.35|79.86|79.36|79.83|79.33|5
1735328910000|2024-12-27 19:48:30|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735328920000|2024-12-27 19:48:40|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|7
1735328930000|2024-12-27 19:48:50|79.87|79.37|79.89|79.39|79.89|79.39|79.87|79.37|5
1735328940000|2024-12-27 19:49:00|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735328950000|2024-12-27 19:49:10|79.89|79.39|79.9|79.4|79.9|79.4|79.87|79.37|5
1735328960000|2024-12-27 19:49:20|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1735328970000|2024-12-27 19:49:30|79.88|79.38|79.8|79.3|79.88|79.38|79.8|79.3|8
1735328980000|2024-12-27 19:49:40|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|5
1735328990000|2024-12-27 19:49:50|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735329000000|2024-12-27 19:50:00|79.82|79.32|79.83|79.33|79.84|79.34|79.82|79.32|4
1735329010000|2024-12-27 19:50:10|79.82|79.32|79.77|79.27|79.82|79.32|79.77|79.27|6
1735329020000|2024-12-27 19:50:20|79.79|79.29|79.76|79.26|79.79|79.29|79.76|79.26|4
1735329030000|2024-12-27 19:50:30|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1735329050000|2024-12-27 19:50:50|79.73|79.23|79.69|79.19|79.73|79.23|79.69|79.19|3
1735329060000|2024-12-27 19:51:00|79.67|79.17|79.7|79.2|79.71|79.21|79.67|79.17|3
1735329070000|2024-12-27 19:51:10|79.71|79.21|79.73|79.23|79.73|79.23|79.71|79.21|5
1735329090000|2024-12-27 19:51:30|79.74|79.24|79.79|79.29|79.8|79.3|79.73|79.23|6
1735329120000|2024-12-27 19:52:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735329130000|2024-12-27 19:52:10|79.8|79.3|79.81|79.31|79.81|79.31|79.78|79.28|6
1735329140000|2024-12-27 19:52:20|79.8|79.3|79.77|79.27|79.8|79.3|79.77|79.27|8
1735329150000|2024-12-27 19:52:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735329180000|2024-12-27 19:53:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735329190000|2024-12-27 19:53:10|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|3
1735329200000|2024-12-27 19:53:20|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735329260000|2024-12-27 19:54:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735329300000|2024-12-27 19:55:00|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|6
1735329310000|2024-12-27 19:55:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735329320000|2024-12-27 19:55:20|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735329330000|2024-12-27 19:55:30|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1735329340000|2024-12-27 19:55:40|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735329350000|2024-12-27 19:55:50|79.77|79.27|79.79|79.29|79.79|79.29|79.76|79.26|4
1735329360000|2024-12-27 19:56:00|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735329390000|2024-12-27 19:56:30|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|3
1735329400000|2024-12-27 19:56:40|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735329410000|2024-12-27 19:56:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735329420000|2024-12-27 19:57:00|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|4
1735329440000|2024-12-27 19:57:20|79.82|79.32|79.79|79.29|79.82|79.32|79.79|79.29|3
1735329470000|2024-12-27 19:57:50|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735329480000|2024-12-27 19:58:00|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1735329490000|2024-12-27 19:58:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735329500000|2024-12-27 19:58:20|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735329510000|2024-12-27 19:58:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735329520000|2024-12-27 19:58:40|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735329530000|2024-12-27 19:58:50|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|2
1735329550000|2024-12-27 19:59:10|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735329560000|2024-12-27 19:59:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735329590000|2024-12-27 19:59:50|79.77|79.27|79.79|79.29|79.8|79.3|79.77|79.27|7
1735329600000|2024-12-27 20:00:00|79.8|79.3|79.83|79.33|79.84|79.34|79.79|79.29|6
1735329610000|2024-12-27 20:00:10|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735329620000|2024-12-27 20:00:20|79.85|79.35|79.85|79.35|79.86|79.36|79.85|79.35|5
1735329630000|2024-12-27 20:00:30|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|2
1735329640000|2024-12-27 20:00:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|5
1735329650000|2024-12-27 20:00:50|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1735329660000|2024-12-27 20:01:00|79.81|79.31|79.81|79.31|79.82|79.32|79.81|79.31|3
1735329670000|2024-12-27 20:01:10|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|3
1735329680000|2024-12-27 20:01:20|79.77|79.27|79.78|79.28|79.8|79.3|79.77|79.27|5
1735329690000|2024-12-27 20:01:30|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|5
1735329700000|2024-12-27 20:01:40|79.79|79.29|79.76|79.26|79.8|79.3|79.76|79.26|5
1735329720000|2024-12-27 20:02:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|4
1735329730000|2024-12-27 20:02:10|79.69|79.19|79.67|79.17|79.69|79.19|79.66|79.16|4
1735329740000|2024-12-27 20:02:20|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|7
1735329750000|2024-12-27 20:02:30|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|5
1735329760000|2024-12-27 20:02:40|79.66|79.16|79.7|79.2|79.71|79.21|79.65|79.15|7
1735329770000|2024-12-27 20:02:50|79.71|79.21|79.7|79.2|79.71|79.21|79.7|79.2|2
1735329780000|2024-12-27 20:03:00|79.71|79.21|79.71|79.21|79.73|79.23|79.69|79.19|6
1735329790000|2024-12-27 20:03:10|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735329800000|2024-12-27 20:03:20|79.69|79.19|79.71|79.21|79.71|79.21|79.69|79.19|3
1735329810000|2024-12-27 20:03:30|79.72|79.22|79.74|79.24|79.74|79.24|79.71|79.21|6
1735329820000|2024-12-27 20:03:40|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|4
1735329830000|2024-12-27 20:03:50|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|3
1735329840000|2024-12-27 20:04:00|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|4
1735329850000|2024-12-27 20:04:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|4
1735329860000|2024-12-27 20:04:20|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735329870000|2024-12-27 20:04:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735329880000|2024-12-27 20:04:40|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1735329900000|2024-12-27 20:05:00|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|6
1735329910000|2024-12-27 20:05:10|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|6
1735329940000|2024-12-27 20:05:40|79.54|79.04|79.51|79.01|79.54|79.04|79.51|79.01|2
1735329950000|2024-12-27 20:05:50|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735329980000|2024-12-27 20:06:20|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735329990000|2024-12-27 20:06:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|4
1735330000000|2024-12-27 20:06:40|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735330010000|2024-12-27 20:06:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735330020000|2024-12-27 20:07:00|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735330030000|2024-12-27 20:07:10|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735330040000|2024-12-27 20:07:20|79.5|79|79.5|79|79.51|79.01|79.49|78.99|9
1735330050000|2024-12-27 20:07:30|79.51|79.01|79.55|79.05|79.56|79.06|79.51|79.01|6
1735330080000|2024-12-27 20:08:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735330090000|2024-12-27 20:08:10|79.55|79.05|79.5|79|79.56|79.06|79.5|79|9
1735330100000|2024-12-27 20:08:20|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735330120000|2024-12-27 20:08:40|79.5|79|79.5|79|79.51|79.01|79.49|78.99|4
1735330130000|2024-12-27 20:08:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735330140000|2024-12-27 20:09:00|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|8
1735330160000|2024-12-27 20:09:20|79.5|79|79.5|79|79.5|79|79.5|79|1
1735330180000|2024-12-27 20:09:40|79.51|79.01|79.53|79.03|79.53|79.03|79.5|79|6
1735330190000|2024-12-27 20:09:50|79.52|79.02|79.54|79.04|79.55|79.05|79.52|79.02|5
1735330200000|2024-12-27 20:10:00|79.55|79.05|79.54|79.04|79.55|79.05|79.52|79.02|4
1735330210000|2024-12-27 20:10:10|79.55|79.05|79.61|79.11|79.63|79.13|79.53|79.03|11
1735330220000|2024-12-27 20:10:20|79.6|79.1|79.57|79.07|79.61|79.11|79.57|79.07|6
1735330230000|2024-12-27 20:10:30|79.56|79.06|79.51|79.01|79.56|79.06|79.51|79.01|5
1735330240000|2024-12-27 20:10:40|79.52|79.02|79.53|79.03|79.53|79.03|79.51|79.01|6
1735330250000|2024-12-27 20:10:50|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735330260000|2024-12-27 20:11:00|79.54|79.04|79.54|79.04|79.56|79.06|79.54|79.04|6
1735330270000|2024-12-27 20:11:10|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735330280000|2024-12-27 20:11:20|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735330290000|2024-12-27 20:11:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735330300000|2024-12-27 20:11:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735330310000|2024-12-27 20:11:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735330330000|2024-12-27 20:12:10|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735330340000|2024-12-27 20:12:20|79.55|79.05|79.52|79.02|79.55|79.05|79.5|79|10
1735330350000|2024-12-27 20:12:30|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|8
1735330360000|2024-12-27 20:12:40|79.53|79.03|79.54|79.04|79.54|79.04|79.52|79.02|7
1735330370000|2024-12-27 20:12:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1735330390000|2024-12-27 20:13:10|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735330400000|2024-12-27 20:13:20|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1735330410000|2024-12-27 20:13:30|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1735330420000|2024-12-27 20:13:40|79.43|78.93|79.41|78.91|79.43|78.93|79.41|78.91|3
1735330440000|2024-12-27 20:14:00|79.4|78.9|79.35|78.85|79.4|78.9|79.35|78.85|5
1735330450000|2024-12-27 20:14:10|79.34|78.84|79.29|78.79|79.34|78.84|79.29|78.79|8
1735330460000|2024-12-27 20:14:20|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|5
1735330470000|2024-12-27 20:14:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735330480000|2024-12-27 20:14:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1735330490000|2024-12-27 20:14:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735330500000|2024-12-27 20:15:00|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|4
1735330510000|2024-12-27 20:15:10|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735330520000|2024-12-27 20:15:20|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|5
1735330530000|2024-12-27 20:15:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|6
1735330540000|2024-12-27 20:15:40|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|6
1735330550000|2024-12-27 20:15:50|79.38|78.88|79.4|78.9|79.4|78.9|79.36|78.86|7
1735330560000|2024-12-27 20:16:00|79.41|78.91|79.43|78.93|79.44|78.94|79.4|78.9|10
1735330570000|2024-12-27 20:16:10|79.41|78.91|79.37|78.87|79.42|78.92|79.36|78.86|8
1735330580000|2024-12-27 20:16:20|79.35|78.85|79.31|78.81|79.36|78.86|79.31|78.81|5
1735330590000|2024-12-27 20:16:30|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735330600000|2024-12-27 20:16:40|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735330610000|2024-12-27 20:16:50|79.23|78.73|79.09|78.59|79.23|78.73|79.09|78.59|5
1735330620000|2024-12-27 20:17:00|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|10
1735330630000|2024-12-27 20:17:10|79.08|78.58|78.92|78.42|79.08|78.58|78.91|78.41|15
1735330640000|2024-12-27 20:17:20|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|6
1735330650000|2024-12-27 20:17:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735330660000|2024-12-27 20:17:40|79|78.5|79|78.5|79.01|78.51|78.99|78.49|5
1735330670000|2024-12-27 20:17:50|79.01|78.51|79.03|78.53|79.04|78.54|79.01|78.51|4
1735330680000|2024-12-27 20:18:00|79.04|78.54|79.06|78.56|79.09|78.59|79.04|78.54|7
1735330690000|2024-12-27 20:18:10|79.07|78.57|79.1|78.6|79.11|78.61|79.07|78.57|6
1735330700000|2024-12-27 20:18:20|79.11|78.61|79.04|78.54|79.11|78.61|79.04|78.54|7
1735330710000|2024-12-27 20:18:30|79.05|78.55|79.1|78.6|79.11|78.61|79.05|78.55|8
1735330720000|2024-12-27 20:18:40|79.11|78.61|79.14|78.64|79.16|78.66|79.11|78.61|8
1735330730000|2024-12-27 20:18:50|79.15|78.65|79.15|78.65|79.17|78.67|79.14|78.64|7
1735330740000|2024-12-27 20:19:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735330750000|2024-12-27 20:19:10|79.12|78.62|79.13|78.63|79.13|78.63|79.11|78.61|4
1735330760000|2024-12-27 20:19:20|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1735330770000|2024-12-27 20:19:30|79.12|78.62|79.14|78.64|79.14|78.64|79.11|78.61|4
1735330780000|2024-12-27 20:19:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735330790000|2024-12-27 20:19:50|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1735330800000|2024-12-27 20:20:00|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|6
1735330810000|2024-12-27 20:20:10|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|5
1735330820000|2024-12-27 20:20:20|79.2|78.7|79.15|78.65|79.21|78.71|79.14|78.64|7
1735330830000|2024-12-27 20:20:30|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735330840000|2024-12-27 20:20:40|79.17|78.67|79.16|78.66|79.19|78.69|79.16|78.66|8
1735330850000|2024-12-27 20:20:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735330860000|2024-12-27 20:21:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735330870000|2024-12-27 20:21:10|79.12|78.62|79.11|78.61|79.12|78.62|79.11|78.61|4
1735330880000|2024-12-27 20:21:20|79.06|78.56|79.06|78.56|79.09|78.59|79.06|78.56|5
1735330890000|2024-12-27 20:21:30|79.07|78.57|79.1|78.6|79.1|78.6|79.06|78.56|3
1735330900000|2024-12-27 20:21:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735330910000|2024-12-27 20:21:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735330920000|2024-12-27 20:22:00|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|2
1735330930000|2024-12-27 20:22:10|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735330940000|2024-12-27 20:22:20|79.05|78.55|79.01|78.51|79.05|78.55|79|78.5|6
1735330950000|2024-12-27 20:22:30|79.02|78.52|79.04|78.54|79.05|78.55|79.02|78.52|4
1735330960000|2024-12-27 20:22:40|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|3
1735330970000|2024-12-27 20:22:50|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|4
1735330980000|2024-12-27 20:23:00|79.06|78.56|79.1|78.6|79.11|78.61|79.06|78.56|5
1735330990000|2024-12-27 20:23:10|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|7
1735331000000|2024-12-27 20:23:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735331010000|2024-12-27 20:23:30|79.14|78.64|79.17|78.67|79.17|78.67|79.14|78.64|4
1735331020000|2024-12-27 20:23:40|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735331040000|2024-12-27 20:24:00|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|4
1735331050000|2024-12-27 20:24:10|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735331060000|2024-12-27 20:24:20|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1735331070000|2024-12-27 20:24:30|79.11|78.61|79.09|78.59|79.11|78.61|79.07|78.57|6
1735331080000|2024-12-27 20:24:40|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|5
1735331090000|2024-12-27 20:24:50|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735331100000|2024-12-27 20:25:00|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|7
1735331110000|2024-12-27 20:25:10|79.1|78.6|79.12|78.62|79.14|78.64|79.1|78.6|6
1735331130000|2024-12-27 20:25:30|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|4
1735331140000|2024-12-27 20:25:40|79.11|78.61|79.13|78.63|79.14|78.64|79.11|78.61|5
1735331150000|2024-12-27 20:25:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735331160000|2024-12-27 20:26:00|79.13|78.63|79.19|78.69|79.19|78.69|79.12|78.62|8
1735331170000|2024-12-27 20:26:10|79.18|78.68|79.21|78.71|79.21|78.71|79.18|78.68|3
1735331180000|2024-12-27 20:26:20|79.2|78.7|79.16|78.66|79.2|78.7|79.16|78.66|4
1735331190000|2024-12-27 20:26:30|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|3
1735331220000|2024-12-27 20:27:00|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1735331230000|2024-12-27 20:27:10|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735331240000|2024-12-27 20:27:20|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735331250000|2024-12-27 20:27:30|79.25|78.75|79.3|78.8|79.31|78.81|79.25|78.75|5
1735331280000|2024-12-27 20:28:00|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735331290000|2024-12-27 20:28:10|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|6
1735331310000|2024-12-27 20:28:30|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|3
1735331320000|2024-12-27 20:28:40|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735331330000|2024-12-27 20:28:50|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735331340000|2024-12-27 20:29:00|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|6
1735331350000|2024-12-27 20:29:10|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735331360000|2024-12-27 20:29:20|79.27|78.77|79.28|78.78|79.31|78.81|79.27|78.77|6
1735331380000|2024-12-27 20:29:40|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|3
1735331400000|2024-12-27 20:30:00|79.26|78.76|79.32|78.82|79.33|78.83|79.26|78.76|10
1735331410000|2024-12-27 20:30:10|79.3|78.8|79.26|78.76|79.3|78.8|79.26|78.76|5
1735331420000|2024-12-27 20:30:20|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|4
1735331430000|2024-12-27 20:30:30|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|4
1735331440000|2024-12-27 20:30:40|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735331450000|2024-12-27 20:30:50|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|3
1735331460000|2024-12-27 20:31:00|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|5
1735331470000|2024-12-27 20:31:10|79.26|78.76|79.29|78.79|79.31|78.81|79.26|78.76|5
1735331480000|2024-12-27 20:31:20|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1735331490000|2024-12-27 20:31:30|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1735331510000|2024-12-27 20:31:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735331520000|2024-12-27 20:32:00|79.25|78.75|79.29|78.79|79.29|78.79|79.25|78.75|4
1735331530000|2024-12-27 20:32:10|79.28|78.78|79.29|78.79|79.3|78.8|79.27|78.77|5
1735331540000|2024-12-27 20:32:20|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735331560000|2024-12-27 20:32:40|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735331570000|2024-12-27 20:32:50|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|5
1735331580000|2024-12-27 20:33:00|79.39|78.89|79.41|78.91|79.41|78.91|79.36|78.86|8
1735331590000|2024-12-27 20:33:10|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735331600000|2024-12-27 20:33:20|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735331610000|2024-12-27 20:33:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735331620000|2024-12-27 20:33:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735331630000|2024-12-27 20:33:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735331640000|2024-12-27 20:34:00|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735331650000|2024-12-27 20:34:10|79.47|78.97|79.45|78.95|79.47|78.97|79.43|78.93|6
1735331660000|2024-12-27 20:34:20|79.44|78.94|79.42|78.92|79.44|78.94|79.42|78.92|3
1735331670000|2024-12-27 20:34:30|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735331680000|2024-12-27 20:34:40|79.41|78.91|79.43|78.93|79.43|78.93|79.41|78.91|5
1735331690000|2024-12-27 20:34:50|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735331700000|2024-12-27 20:35:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735331710000|2024-12-27 20:35:10|79.39|78.89|79.44|78.94|79.44|78.94|79.38|78.88|9
1735331720000|2024-12-27 20:35:20|79.45|78.95|79.45|78.95|79.46|78.96|79.45|78.95|3
1735331740000|2024-12-27 20:35:40|79.46|78.96|79.5|79|79.5|79|79.46|78.96|5
1735331750000|2024-12-27 20:35:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735331770000|2024-12-27 20:36:10|79.5|79|79.5|79|79.51|79.01|79.5|79|3
1735331780000|2024-12-27 20:36:20|79.49|78.99|79.5|79|79.5|79|79.47|78.97|5
1735331790000|2024-12-27 20:36:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|2
1735331800000|2024-12-27 20:36:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735331810000|2024-12-27 20:36:50|79.55|79.05|79.61|79.11|79.61|79.11|79.55|79.05|7
1735331820000|2024-12-27 20:37:00|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735331830000|2024-12-27 20:37:10|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735331840000|2024-12-27 20:37:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735331850000|2024-12-27 20:37:30|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735331860000|2024-12-27 20:37:40|79.6|79.1|79.59|79.09|79.6|79.1|79.57|79.07|4
1735331870000|2024-12-27 20:37:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735331880000|2024-12-27 20:38:00|79.55|79.05|79.52|79.02|79.56|79.06|79.52|79.02|5
1735331890000|2024-12-27 20:38:10|79.51|79.01|79.52|79.02|79.53|79.03|79.51|79.01|4
1735331900000|2024-12-27 20:38:20|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735331910000|2024-12-27 20:38:30|79.5|79|79.5|79|79.5|79|79.5|79|1
1735331920000|2024-12-27 20:38:40|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|4
1735331930000|2024-12-27 20:38:50|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|5
1735331940000|2024-12-27 20:39:00|79.58|79.08|79.62|79.12|79.62|79.12|79.58|79.08|5
1735331950000|2024-12-27 20:39:10|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735331960000|2024-12-27 20:39:20|79.6|79.1|79.56|79.06|79.6|79.1|79.56|79.06|6
1735331970000|2024-12-27 20:39:30|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735331980000|2024-12-27 20:39:40|79.54|79.04|79.5|79|79.54|79.04|79.5|79|5
1735331990000|2024-12-27 20:39:50|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735332000000|2024-12-27 20:40:00|79.5|79|79.55|79.05|79.55|79.05|79.5|79|5
1735332010000|2024-12-27 20:40:10|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|5
1735332020000|2024-12-27 20:40:20|79.51|79.01|79.52|79.02|79.53|79.03|79.51|79.01|4
1735332030000|2024-12-27 20:40:30|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735332040000|2024-12-27 20:40:40|79.53|79.03|79.51|79.01|79.54|79.04|79.5|79|6
1735332050000|2024-12-27 20:40:50|79.5|79|79.5|79|79.5|79|79.5|79|1
1735332060000|2024-12-27 20:41:00|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|10
1735332070000|2024-12-27 20:41:10|79.45|78.95|79.46|78.96|79.46|78.96|79.44|78.94|8
1735332080000|2024-12-27 20:41:20|79.45|78.95|79.44|78.94|79.46|78.96|79.43|78.93|6
1735332090000|2024-12-27 20:41:30|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|3
1735332100000|2024-12-27 20:41:40|79.46|78.96|79.49|78.99|79.5|79|79.46|78.96|11
1735332110000|2024-12-27 20:41:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|5
1735332120000|2024-12-27 20:42:00|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|4
1735332130000|2024-12-27 20:42:10|79.42|78.92|79.41|78.91|79.43|78.93|79.41|78.91|6
1735332140000|2024-12-27 20:42:20|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735332150000|2024-12-27 20:42:30|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|4
1735332160000|2024-12-27 20:42:40|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735332170000|2024-12-27 20:42:50|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735332180000|2024-12-27 20:43:00|79.44|78.94|79.41|78.91|79.44|78.94|79.41|78.91|4
1735332190000|2024-12-27 20:43:10|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|3
1735332200000|2024-12-27 20:43:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735332210000|2024-12-27 20:43:30|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735332220000|2024-12-27 20:43:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735332230000|2024-12-27 20:43:50|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1735332240000|2024-12-27 20:44:00|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735332260000|2024-12-27 20:44:20|79.34|78.84|79.3|78.8|79.34|78.84|79.3|78.8|7
1735332270000|2024-12-27 20:44:30|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|5
1735332280000|2024-12-27 20:44:40|79.32|78.82|79.29|78.79|79.32|78.82|79.28|78.78|6
1735332300000|2024-12-27 20:45:00|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|4
1735332310000|2024-12-27 20:45:10|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|4
1735332320000|2024-12-27 20:45:20|79.25|78.75|79.25|78.75|79.25|78.75|79.24|78.74|3
1735332330000|2024-12-27 20:45:30|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|2
1735332340000|2024-12-27 20:45:40|79.24|78.74|79.14|78.64|79.24|78.74|79.13|78.63|11
1735332350000|2024-12-27 20:45:50|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|3
1735332360000|2024-12-27 20:46:00|79.11|78.61|79.1|78.6|79.11|78.61|79.1|78.6|2
1735332370000|2024-12-27 20:46:10|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|2
1735332380000|2024-12-27 20:46:20|79.13|78.63|79.1|78.6|79.13|78.63|79.09|78.59|4
1735332390000|2024-12-27 20:46:30|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|2
1735332400000|2024-12-27 20:46:40|79.12|78.62|79.14|78.64|79.15|78.65|79.12|78.62|4
1735332410000|2024-12-27 20:46:50|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735332420000|2024-12-27 20:47:00|79.16|78.66|79.21|78.71|79.21|78.71|79.16|78.66|6
1735332430000|2024-12-27 20:47:10|79.22|78.72|79.22|78.72|79.25|78.75|79.22|78.72|7
1735332440000|2024-12-27 20:47:20|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|5
1735332450000|2024-12-27 20:47:30|79.24|78.74|79.25|78.75|79.25|78.75|79.23|78.73|6
1735332460000|2024-12-27 20:47:40|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|5
1735332470000|2024-12-27 20:47:50|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735332490000|2024-12-27 20:48:10|79.23|78.73|79.24|78.74|79.24|78.74|79.21|78.71|6
1735332500000|2024-12-27 20:48:20|79.25|78.75|79.25|78.75|79.26|78.76|79.24|78.74|5
1735332510000|2024-12-27 20:48:30|79.24|78.74|79.18|78.68|79.24|78.74|79.17|78.67|7
1735332520000|2024-12-27 20:48:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|2
1735332530000|2024-12-27 20:48:50|79.21|78.71|79.22|78.72|79.24|78.74|79.21|78.71|5
1735332540000|2024-12-27 20:49:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1735332550000|2024-12-27 20:49:10|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735332560000|2024-12-27 20:49:20|79.19|78.69|79.21|78.71|79.21|78.71|79.18|78.68|4
1735332570000|2024-12-27 20:49:30|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|4
1735332580000|2024-12-27 20:49:40|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|2
1735332590000|2024-12-27 20:49:50|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735332600000|2024-12-27 20:50:00|79.25|78.75|79.28|78.78|79.28|78.78|79.23|78.73|10
1735332610000|2024-12-27 20:50:10|79.3|78.8|79.31|78.81|79.32|78.82|79.29|78.79|8
1735332620000|2024-12-27 20:50:20|79.32|78.82|79.33|78.83|79.34|78.84|79.32|78.82|4
1735332630000|2024-12-27 20:50:30|79.34|78.84|79.36|78.86|79.36|78.86|79.34|78.84|3
1735332640000|2024-12-27 20:50:40|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|7
1735332650000|2024-12-27 20:50:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735332660000|2024-12-27 20:51:00|79.39|78.89|79.38|78.88|79.41|78.91|79.37|78.87|6
1735332670000|2024-12-27 20:51:10|79.4|78.9|79.43|78.93|79.43|78.93|79.4|78.9|3
1735332680000|2024-12-27 20:51:20|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1735332690000|2024-12-27 20:51:30|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|5
1735332710000|2024-12-27 20:51:50|79.38|78.88|79.36|78.86|79.39|78.89|79.36|78.86|9
1735332720000|2024-12-27 20:52:00|79.35|78.85|79.38|78.88|79.4|78.9|79.34|78.84|7
1735332730000|2024-12-27 20:52:10|79.39|78.89|79.42|78.92|79.42|78.92|79.38|78.88|5
1735332740000|2024-12-27 20:52:20|79.41|78.91|79.37|78.87|79.41|78.91|79.35|78.85|7
1735332750000|2024-12-27 20:52:30|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1735332760000|2024-12-27 20:52:40|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|5
1735332770000|2024-12-27 20:52:50|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|6
1735332800000|2024-12-27 20:53:20|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|3
1735332810000|2024-12-27 20:53:30|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1735332820000|2024-12-27 20:53:40|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735332830000|2024-12-27 20:53:50|79.35|78.85|79.39|78.89|79.4|78.9|79.35|78.85|6
1735332840000|2024-12-27 20:54:00|79.38|78.88|79.4|78.9|79.4|78.9|79.35|78.85|9
1735332850000|2024-12-27 20:54:10|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735332860000|2024-12-27 20:54:20|79.38|78.88|79.38|78.88|79.38|78.88|79.36|78.86|4
1735332870000|2024-12-27 20:54:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735332880000|2024-12-27 20:54:40|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735332890000|2024-12-27 20:54:50|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|4
1735332900000|2024-12-27 20:55:00|79.3|78.8|79.28|78.78|79.3|78.8|79.28|78.78|3
1735332910000|2024-12-27 20:55:10|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|7
1735332920000|2024-12-27 20:55:20|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735332930000|2024-12-27 20:55:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|8
1735332940000|2024-12-27 20:55:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735332950000|2024-12-27 20:55:50|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|2
1735332960000|2024-12-27 20:56:00|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735332970000|2024-12-27 20:56:10|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|2
1735332980000|2024-12-27 20:56:20|79.36|78.86|79.37|78.87|79.4|78.9|79.36|78.86|9
1735332990000|2024-12-27 20:56:30|79.36|78.86|79.39|78.89|79.39|78.89|79.35|78.85|6
1735333000000|2024-12-27 20:56:40|79.4|78.9|79.36|78.86|79.4|78.9|79.36|78.86|4
1735333010000|2024-12-27 20:56:50|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1735333020000|2024-12-27 20:57:00|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|4
1735333030000|2024-12-27 20:57:10|79.32|78.82|79.29|78.79|79.32|78.82|79.27|78.77|6
1735333040000|2024-12-27 20:57:20|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735333050000|2024-12-27 20:57:30|79.32|78.82|79.34|78.84|79.34|78.84|79.32|78.82|2
1735333060000|2024-12-27 20:57:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|4
1735333070000|2024-12-27 20:57:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735333090000|2024-12-27 20:58:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1735333100000|2024-12-27 20:58:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735333110000|2024-12-27 20:58:30|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1735333120000|2024-12-27 20:58:40|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735333140000|2024-12-27 20:59:00|79.37|78.87|79.38|78.88|79.4|78.9|79.37|78.87|10
1735333150000|2024-12-27 20:59:10|79.36|78.86|79.41|78.91|79.42|78.92|79.36|78.86|6
1735333160000|2024-12-27 20:59:20|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735333170000|2024-12-27 20:59:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735333180000|2024-12-27 20:59:40|79.4|78.9|79.36|78.86|79.4|78.9|79.35|78.85|6
1735333190000|2024-12-27 20:59:50|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|8
1735333200000|2024-12-27 21:00:00|79.42|78.92|79.44|78.94|79.45|78.95|79.42|78.92|6
1735333210000|2024-12-27 21:00:10|79.45|78.95|79.5|79|79.52|79.02|79.45|78.95|7
1735333220000|2024-12-27 21:00:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|7
1735333230000|2024-12-27 21:00:30|79.46|78.96|79.48|78.98|79.51|79.01|79.46|78.96|11
1735333240000|2024-12-27 21:00:40|79.47|78.97|79.48|78.98|79.48|78.98|79.46|78.96|6
1735333250000|2024-12-27 21:00:50|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735333260000|2024-12-27 21:01:00|79.44|78.94|79.41|78.91|79.44|78.94|79.41|78.91|3
1735333270000|2024-12-27 21:01:10|79.4|78.9|79.4|78.9|79.41|78.91|79.37|78.87|7
1735333280000|2024-12-27 21:01:20|79.39|78.89|79.37|78.87|79.39|78.89|79.36|78.86|10
1735333290000|2024-12-27 21:01:30|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|5
1735333300000|2024-12-27 21:01:40|79.42|78.92|79.41|78.91|79.42|78.92|79.4|78.9|4
1735333310000|2024-12-27 21:01:50|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1735333320000|2024-12-27 21:02:00|79.42|78.92|79.41|78.91|79.42|78.92|79.4|78.9|3
1735333330000|2024-12-27 21:02:10|79.42|78.92|79.45|78.95|79.45|78.95|79.42|78.92|4
1735333340000|2024-12-27 21:02:20|79.44|78.94|79.42|78.92|79.46|78.96|79.42|78.92|6
1735333350000|2024-12-27 21:02:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735333360000|2024-12-27 21:02:40|79.39|78.89|79.35|78.85|79.39|78.89|79.35|78.85|7
1735333390000|2024-12-27 21:03:10|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735333400000|2024-12-27 21:03:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735333420000|2024-12-27 21:03:40|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|3
1735333430000|2024-12-27 21:03:50|79.39|78.89|79.42|78.92|79.43|78.93|79.39|78.89|5
1735333440000|2024-12-27 21:04:00|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735333450000|2024-12-27 21:04:10|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|6
1735333460000|2024-12-27 21:04:20|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1735333470000|2024-12-27 21:04:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735333490000|2024-12-27 21:04:50|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735333500000|2024-12-27 21:05:00|79.34|78.84|79.27|78.77|79.34|78.84|79.27|78.77|7
1735333510000|2024-12-27 21:05:10|79.26|78.76|79.28|78.78|79.28|78.78|79.26|78.76|3
1735333520000|2024-12-27 21:05:20|79.29|78.79|79.29|78.79|79.33|78.83|79.29|78.79|11
1735333540000|2024-12-27 21:05:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735333550000|2024-12-27 21:05:50|79.29|78.79|79.24|78.74|79.29|78.79|79.24|78.74|5
1735333560000|2024-12-27 21:06:00|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735333570000|2024-12-27 21:06:10|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|5
1735333580000|2024-12-27 21:06:20|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735333590000|2024-12-27 21:06:30|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735333600000|2024-12-27 21:06:40|79.26|78.76|79.28|78.78|79.28|78.78|79.26|78.76|4
1735333610000|2024-12-27 21:06:50|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1735333620000|2024-12-27 21:07:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735333630000|2024-12-27 21:07:10|79.28|78.78|79.34|78.84|79.34|78.84|79.28|78.78|4
1735333640000|2024-12-27 21:07:20|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|4
1735333650000|2024-12-27 21:07:30|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|4
1735333660000|2024-12-27 21:07:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|3
1735333670000|2024-12-27 21:07:50|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735333680000|2024-12-27 21:08:00|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735333690000|2024-12-27 21:08:10|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|3
1735333700000|2024-12-27 21:08:20|79.33|78.83|79.32|78.82|79.34|78.84|79.3|78.8|6
1735333710000|2024-12-27 21:08:30|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|2
1735333720000|2024-12-27 21:08:40|79.29|78.79|79.34|78.84|79.35|78.85|79.29|78.79|8
1735333730000|2024-12-27 21:08:50|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735333740000|2024-12-27 21:09:00|79.33|78.83|79.4|78.9|79.41|78.91|79.33|78.83|10
1735333750000|2024-12-27 21:09:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|6
1735333760000|2024-12-27 21:09:20|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|3
1735333770000|2024-12-27 21:09:30|79.38|78.88|79.43|78.93|79.43|78.93|79.38|78.88|8
1735333780000|2024-12-27 21:09:40|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|3
1735333790000|2024-12-27 21:09:50|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|5
1735333800000|2024-12-27 21:10:00|79.46|78.96|79.5|79|79.5|79|79.46|78.96|7
1735333810000|2024-12-27 21:10:10|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1735333830000|2024-12-27 21:10:30|79.47|78.97|79.46|78.96|79.47|78.97|79.45|78.95|4
1735333840000|2024-12-27 21:10:40|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1735333850000|2024-12-27 21:10:50|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735333860000|2024-12-27 21:11:00|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|5
1735333870000|2024-12-27 21:11:10|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735333880000|2024-12-27 21:11:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735333920000|2024-12-27 21:12:00|79.39|78.89|79.43|78.93|79.43|78.93|79.38|78.88|8
1735333930000|2024-12-27 21:12:10|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|6
1735333940000|2024-12-27 21:12:20|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735333950000|2024-12-27 21:12:30|79.43|78.93|79.42|78.92|79.43|78.93|79.41|78.91|3
1735333960000|2024-12-27 21:12:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735333970000|2024-12-27 21:12:50|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735333980000|2024-12-27 21:13:00|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735333990000|2024-12-27 21:13:10|79.49|78.99|79.55|79.05|79.55|79.05|79.49|78.99|8
1735334000000|2024-12-27 21:13:20|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735334010000|2024-12-27 21:13:30|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|5
1735334030000|2024-12-27 21:13:50|79.62|79.12|79.56|79.06|79.62|79.12|79.55|79.05|9
1735334050000|2024-12-27 21:14:10|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735334060000|2024-12-27 21:14:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735334070000|2024-12-27 21:14:30|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735334080000|2024-12-27 21:14:40|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735334090000|2024-12-27 21:14:50|79.53|79.03|79.48|78.98|79.53|79.03|79.48|78.98|4
1735334100000|2024-12-27 21:15:00|79.49|78.99|79.49|78.99|79.51|79.01|79.49|78.99|7
1735334110000|2024-12-27 21:15:10|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1735334120000|2024-12-27 21:15:20|79.51|79.01|79.48|78.98|79.51|79.01|79.47|78.97|8
1735334140000|2024-12-27 21:15:40|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735334150000|2024-12-27 21:15:50|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|3
1735334160000|2024-12-27 21:16:00|79.45|78.95|79.39|78.89|79.45|78.95|79.39|78.89|4
1735334170000|2024-12-27 21:16:10|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|4
1735334180000|2024-12-27 21:16:20|79.36|78.86|79.38|78.88|79.38|78.88|79.34|78.84|6
1735334190000|2024-12-27 21:16:30|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735334200000|2024-12-27 21:16:40|79.38|78.88|79.38|78.88|79.39|78.89|79.38|78.88|3
1735334210000|2024-12-27 21:16:50|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735334220000|2024-12-27 21:17:00|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|2
1735334230000|2024-12-27 21:17:10|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735334240000|2024-12-27 21:17:20|79.38|78.88|79.36|78.86|79.38|78.88|79.35|78.85|5
1735334260000|2024-12-27 21:17:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735334270000|2024-12-27 21:17:50|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735334290000|2024-12-27 21:18:10|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735334300000|2024-12-27 21:18:20|79.36|78.86|79.38|78.88|79.38|78.88|79.35|78.85|5
1735334310000|2024-12-27 21:18:30|79.39|78.89|79.43|78.93|79.43|78.93|79.38|78.88|4
1735334320000|2024-12-27 21:18:40|79.42|78.92|79.35|78.85|79.42|78.92|79.35|78.85|9
1735334340000|2024-12-27 21:19:00|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735334350000|2024-12-27 21:19:10|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735334380000|2024-12-27 21:19:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735334390000|2024-12-27 21:19:50|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735334400000|2024-12-27 21:20:00|79.34|78.84|79.33|78.83|79.34|78.84|79.32|78.82|8
1735334410000|2024-12-27 21:20:10|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|5
1735334420000|2024-12-27 21:20:20|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|5
1735334430000|2024-12-27 21:20:30|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735334440000|2024-12-27 21:20:40|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735334460000|2024-12-27 21:21:00|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|4
1735334470000|2024-12-27 21:21:10|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735334480000|2024-12-27 21:21:20|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|5
1735334490000|2024-12-27 21:21:30|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735334500000|2024-12-27 21:21:40|79.39|78.89|79.42|78.92|79.42|78.92|79.39|78.89|4
1735334510000|2024-12-27 21:21:50|79.43|78.93|79.4|78.9|79.43|78.93|79.4|78.9|3
1735334520000|2024-12-27 21:22:00|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735334530000|2024-12-27 21:22:10|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735334540000|2024-12-27 21:22:20|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|6
1735334550000|2024-12-27 21:22:30|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735334560000|2024-12-27 21:22:40|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|3
1735334580000|2024-12-27 21:23:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735334590000|2024-12-27 21:23:10|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735334600000|2024-12-27 21:23:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1735334610000|2024-12-27 21:23:30|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735334620000|2024-12-27 21:23:40|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735334650000|2024-12-27 21:24:10|79.45|78.95|79.45|78.95|79.46|78.96|79.45|78.95|3
1735334660000|2024-12-27 21:24:20|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735334670000|2024-12-27 21:24:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|2
1735334680000|2024-12-27 21:24:40|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735334710000|2024-12-27 21:25:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|4
1735334720000|2024-12-27 21:25:20|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735334730000|2024-12-27 21:25:30|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735334740000|2024-12-27 21:25:40|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735334750000|2024-12-27 21:25:50|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735334760000|2024-12-27 21:26:00|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735334770000|2024-12-27 21:26:10|79.45|78.95|79.46|78.96|79.48|78.98|79.45|78.95|7
1735334790000|2024-12-27 21:26:30|79.45|78.95|79.44|78.94|79.46|78.96|79.44|78.94|4
1735334800000|2024-12-27 21:26:40|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|2
1735334810000|2024-12-27 21:26:50|79.42|78.92|79.45|78.95|79.45|78.95|79.41|78.91|5
1735334820000|2024-12-27 21:27:00|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735334830000|2024-12-27 21:27:10|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735334840000|2024-12-27 21:27:20|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735334850000|2024-12-27 21:27:30|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|6
1735334860000|2024-12-27 21:27:40|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|3
1735334870000|2024-12-27 21:27:50|79.42|78.92|79.34|78.84|79.42|78.92|79.34|78.84|8
1735334880000|2024-12-27 21:28:00|79.33|78.83|79.31|78.81|79.34|78.84|79.31|78.81|5
1735334900000|2024-12-27 21:28:20|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|4
1735334910000|2024-12-27 21:28:30|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735334920000|2024-12-27 21:28:40|79.29|78.79|79.3|78.8|79.32|78.82|79.29|78.79|6
1735334930000|2024-12-27 21:28:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735334940000|2024-12-27 21:29:00|79.28|78.78|79.28|78.78|79.28|78.78|79.26|78.76|5
1735334960000|2024-12-27 21:29:20|79.27|78.77|79.27|78.77|79.27|78.77|79.25|78.75|5
1735334970000|2024-12-27 21:29:30|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|5
1735334980000|2024-12-27 21:29:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735334990000|2024-12-27 21:29:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735335000000|2024-12-27 21:30:00|79.27|78.77|79.28|78.78|79.28|78.78|79.26|78.76|4
1735335010000|2024-12-27 21:30:10|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735335020000|2024-12-27 21:30:20|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735335030000|2024-12-27 21:30:30|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|5
1735335060000|2024-12-27 21:31:00|79.32|78.82|79.34|78.84|79.34|78.84|79.3|78.8|6
1735335070000|2024-12-27 21:31:10|79.35|78.85|79.33|78.83|79.36|78.86|79.33|78.83|5
1735335080000|2024-12-27 21:31:20|79.32|78.82|79.34|78.84|79.36|78.86|79.32|78.82|7
1735335090000|2024-12-27 21:31:30|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|3
1735335100000|2024-12-27 21:31:40|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735335110000|2024-12-27 21:31:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735335120000|2024-12-27 21:32:00|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1735335130000|2024-12-27 21:32:10|79.37|78.87|79.35|78.85|79.37|78.87|79.34|78.84|7
1735335140000|2024-12-27 21:32:20|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735335150000|2024-12-27 21:32:30|79.32|78.82|79.28|78.78|79.32|78.82|79.27|78.77|6
1735335160000|2024-12-27 21:32:40|79.27|78.77|79.19|78.69|79.27|78.77|79.18|78.68|11
1735335170000|2024-12-27 21:32:50|79.18|78.68|79.18|78.68|79.19|78.69|79.18|78.68|7
1735335180000|2024-12-27 21:33:00|79.16|78.66|79.14|78.64|79.17|78.67|79.14|78.64|7
1735335190000|2024-12-27 21:33:10|79.13|78.63|79.09|78.59|79.13|78.63|79.08|78.58|10
1735335200000|2024-12-27 21:33:20|79.08|78.58|79.08|78.58|79.1|78.6|79.08|78.58|4
1735335210000|2024-12-27 21:33:30|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|2
1735335220000|2024-12-27 21:33:40|79.13|78.63|79.13|78.63|79.15|78.65|79.13|78.63|7
1735335230000|2024-12-27 21:33:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735335240000|2024-12-27 21:34:00|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|5
1735335250000|2024-12-27 21:34:10|79.14|78.64|79.12|78.62|79.15|78.65|79.12|78.62|4
1735335260000|2024-12-27 21:34:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735335270000|2024-12-27 21:34:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735335290000|2024-12-27 21:34:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735335300000|2024-12-27 21:35:00|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|6
1735335320000|2024-12-27 21:35:20|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735335330000|2024-12-27 21:35:30|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|4
1735335340000|2024-12-27 21:35:40|79.07|78.57|79.08|78.58|79.08|78.58|79.06|78.56|6
1735335350000|2024-12-27 21:35:50|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735335360000|2024-12-27 21:36:00|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735335370000|2024-12-27 21:36:10|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|4
1735335380000|2024-12-27 21:36:20|79.08|78.58|79.07|78.57|79.09|78.59|79.07|78.57|5
1735335390000|2024-12-27 21:36:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735335400000|2024-12-27 21:36:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735335410000|2024-12-27 21:36:50|79.07|78.57|79.08|78.58|79.08|78.58|79.07|78.57|2
1735335420000|2024-12-27 21:37:00|79.09|78.59|79.16|78.66|79.17|78.67|79.09|78.59|10
1735335430000|2024-12-27 21:37:10|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|5
1735335440000|2024-12-27 21:37:20|79.2|78.7|79.23|78.73|79.23|78.73|79.19|78.69|8
1735335460000|2024-12-27 21:37:40|79.22|78.72|79.17|78.67|79.22|78.72|79.16|78.66|8
1735335470000|2024-12-27 21:37:50|79.19|78.69|79.18|78.68|79.2|78.7|79.18|78.68|4
1735335480000|2024-12-27 21:38:00|79.19|78.69|79.2|78.7|79.24|78.74|79.19|78.69|11
1735335490000|2024-12-27 21:38:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|3
1735335500000|2024-12-27 21:38:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735335510000|2024-12-27 21:38:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735335520000|2024-12-27 21:38:40|79.19|78.69|79.2|78.7|79.23|78.73|79.19|78.69|4
1735335540000|2024-12-27 21:39:00|79.22|78.72|79.18|78.68|79.23|78.73|79.18|78.68|7
1735335550000|2024-12-27 21:39:10|79.16|78.66|79.17|78.67|79.17|78.67|79.15|78.65|4
1735335560000|2024-12-27 21:39:20|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|6
1735335570000|2024-12-27 21:39:30|79.18|78.68|79.2|78.7|79.2|78.7|79.17|78.67|5
1735335580000|2024-12-27 21:39:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735335590000|2024-12-27 21:39:50|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735335600000|2024-12-27 21:40:00|79.24|78.74|79.26|78.76|79.27|78.77|79.23|78.73|10
1735335610000|2024-12-27 21:40:10|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735335620000|2024-12-27 21:40:20|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|8
1735335630000|2024-12-27 21:40:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735335640000|2024-12-27 21:40:40|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735335650000|2024-12-27 21:40:50|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735335660000|2024-12-27 21:41:00|79.2|78.7|79.21|78.71|79.21|78.71|79.19|78.69|4
1735335670000|2024-12-27 21:41:10|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|2
1735335680000|2024-12-27 21:41:20|79.19|78.69|79.18|78.68|79.19|78.69|79.17|78.67|3
1735335690000|2024-12-27 21:41:30|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|4
1735335700000|2024-12-27 21:41:40|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735335710000|2024-12-27 21:41:50|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|4
1735335720000|2024-12-27 21:42:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735335730000|2024-12-27 21:42:10|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735335740000|2024-12-27 21:42:20|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|5
1735335750000|2024-12-27 21:42:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735335760000|2024-12-27 21:42:40|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735335770000|2024-12-27 21:42:50|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|3
1735335780000|2024-12-27 21:43:00|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735335790000|2024-12-27 21:43:10|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|3
1735335800000|2024-12-27 21:43:20|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1735335820000|2024-12-27 21:43:40|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1735335830000|2024-12-27 21:43:50|79.24|78.74|79.23|78.73|79.25|78.75|79.23|78.73|5
1735335840000|2024-12-27 21:44:00|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735335850000|2024-12-27 21:44:10|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|4
1735335870000|2024-12-27 21:44:30|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735335880000|2024-12-27 21:44:40|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735335890000|2024-12-27 21:44:50|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735335900000|2024-12-27 21:45:00|79.27|78.77|79.25|78.75|79.27|78.77|79.24|78.74|5
1735335910000|2024-12-27 21:45:10|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735335920000|2024-12-27 21:45:20|79.23|78.73|79.23|78.73|79.23|78.73|79.2|78.7|6
1735335930000|2024-12-27 21:45:30|79.22|78.72|79.18|78.68|79.23|78.73|79.18|78.68|4
1735335940000|2024-12-27 21:45:40|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|8
1735335950000|2024-12-27 21:45:50|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735335960000|2024-12-27 21:46:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|8
1735335970000|2024-12-27 21:46:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|4
1735335980000|2024-12-27 21:46:20|79.15|78.65|79.17|78.67|79.17|78.67|79.14|78.64|7
1735335990000|2024-12-27 21:46:30|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735336000000|2024-12-27 21:46:40|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1735336010000|2024-12-27 21:46:50|79.15|78.65|79.14|78.64|79.15|78.65|79.13|78.63|4
1735336020000|2024-12-27 21:47:00|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735336030000|2024-12-27 21:47:10|79.16|78.66|79.14|78.64|79.16|78.66|79.14|78.64|3
1735336040000|2024-12-27 21:47:20|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735336050000|2024-12-27 21:47:30|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|4
1735336060000|2024-12-27 21:47:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1735336070000|2024-12-27 21:47:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735336080000|2024-12-27 21:48:00|79.18|78.68|79.16|78.66|79.19|78.69|79.15|78.65|7
1735336090000|2024-12-27 21:48:10|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735336100000|2024-12-27 21:48:20|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|4
1735336110000|2024-12-27 21:48:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735336120000|2024-12-27 21:48:40|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735336130000|2024-12-27 21:48:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735336140000|2024-12-27 21:49:00|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735336150000|2024-12-27 21:49:10|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735336170000|2024-12-27 21:49:30|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|3
1735336180000|2024-12-27 21:49:40|79.18|78.68|79.16|78.66|79.18|78.68|79.15|78.65|5
1735336190000|2024-12-27 21:49:50|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735336200000|2024-12-27 21:50:00|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|4
1735336210000|2024-12-27 21:50:10|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|5
1735336220000|2024-12-27 21:50:20|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1735336230000|2024-12-27 21:50:30|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1735336240000|2024-12-27 21:50:40|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735336250000|2024-12-27 21:50:50|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|4
1735336260000|2024-12-27 21:51:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735336270000|2024-12-27 21:51:10|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735336280000|2024-12-27 21:51:20|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735336290000|2024-12-27 21:51:30|78.93|78.43|78.87|78.37|78.93|78.43|78.86|78.36|4
1735336300000|2024-12-27 21:51:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|6
1735336310000|2024-12-27 21:51:50|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735336320000|2024-12-27 21:52:00|78.84|78.34|78.8|78.3|78.84|78.34|78.79|78.29|12
1735336330000|2024-12-27 21:52:10|78.79|78.29|78.78|78.28|78.83|78.33|78.78|78.28|8
1735336340000|2024-12-27 21:52:20|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|6
1735336350000|2024-12-27 21:52:30|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1735336360000|2024-12-27 21:52:40|78.81|78.31|78.77|78.27|78.81|78.31|78.77|78.27|8
1735336370000|2024-12-27 21:52:50|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735336380000|2024-12-27 21:53:00|78.76|78.26|78.73|78.23|78.76|78.26|78.72|78.22|9
1735336390000|2024-12-27 21:53:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735336400000|2024-12-27 21:53:20|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735336410000|2024-12-27 21:53:30|78.75|78.25|78.76|78.26|78.76|78.26|78.74|78.24|6
1735336420000|2024-12-27 21:53:40|78.77|78.27|78.82|78.32|78.82|78.32|78.77|78.27|5
1735336440000|2024-12-27 21:54:00|78.81|78.31|78.79|78.29|78.81|78.31|78.79|78.29|5
1735336450000|2024-12-27 21:54:10|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|4
1735336460000|2024-12-27 21:54:20|78.83|78.33|78.85|78.35|78.85|78.35|78.82|78.32|4
1735336470000|2024-12-27 21:54:30|78.84|78.34|78.78|78.28|78.84|78.34|78.78|78.28|4
1735336480000|2024-12-27 21:54:40|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|2
1735336490000|2024-12-27 21:54:50|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|4
1735336500000|2024-12-27 21:55:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735336510000|2024-12-27 21:55:10|78.75|78.25|78.71|78.21|78.75|78.25|78.71|78.21|6
1735336520000|2024-12-27 21:55:20|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735336530000|2024-12-27 21:55:30|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1735336570000|2024-12-27 21:56:10|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|3
1735336580000|2024-12-27 21:56:20|78.75|78.25|78.83|78.33|78.84|78.34|78.75|78.25|9
1735336590000|2024-12-27 21:56:30|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1735336600000|2024-12-27 21:56:40|78.83|78.33|78.79|78.29|78.83|78.33|78.79|78.29|6
1735336610000|2024-12-27 21:56:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735336620000|2024-12-27 21:57:00|78.76|78.26|78.75|78.25|78.76|78.26|78.75|78.25|2
1735336630000|2024-12-27 21:57:10|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735336650000|2024-12-27 21:57:30|78.73|78.23|78.72|78.22|78.74|78.24|78.7|78.2|7
1735336660000|2024-12-27 21:57:40|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735336670000|2024-12-27 21:57:50|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735336680000|2024-12-27 21:58:00|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735336690000|2024-12-27 21:58:10|78.68|78.18|78.73|78.23|78.73|78.23|78.68|78.18|3
1735336700000|2024-12-27 21:58:20|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|3
1735336710000|2024-12-27 21:58:30|78.73|78.23|78.69|78.19|78.73|78.23|78.68|78.18|4
1735336720000|2024-12-27 21:58:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735336730000|2024-12-27 21:58:50|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735430400000|2024-12-29 00:00:00|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735430410000|2024-12-29 00:00:10|80.94|80.44|80.98|80.48|80.98|80.48|80.94|80.44|6
1735430420000|2024-12-29 00:00:20|80.99|80.49|80.99|80.49|81|80.5|80.98|80.48|5
1735430430000|2024-12-29 00:00:30|81|80.5|81.04|80.54|81.04|80.54|81|80.5|8
1735430440000|2024-12-29 00:00:40|81.03|80.53|80.92|80.42|81.03|80.53|80.92|80.42|11
1735430450000|2024-12-29 00:00:50|80.91|80.41|80.81|80.31|80.91|80.41|80.8|80.3|8
1735430460000|2024-12-29 00:01:00|80.8|80.3|80.79|80.29|80.8|80.3|80.73|80.23|9
1735430470000|2024-12-29 00:01:10|80.78|80.28|80.79|80.29|80.79|80.29|80.77|80.27|4
1735430480000|2024-12-29 00:01:20|80.78|80.28|80.74|80.24|80.78|80.28|80.73|80.23|8
1735430490000|2024-12-29 00:01:30|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|4
1735430500000|2024-12-29 00:01:40|80.73|80.23|80.66|80.16|80.73|80.23|80.66|80.16|6
1735430510000|2024-12-29 00:01:50|80.65|80.15|80.7|80.2|80.7|80.2|80.63|80.13|13
1735430520000|2024-12-29 00:02:00|80.71|80.21|80.63|80.13|80.71|80.21|80.63|80.13|7
1735430530000|2024-12-29 00:02:10|80.62|80.12|80.52|80.02|80.62|80.12|80.52|80.02|9
1735430540000|2024-12-29 00:02:20|80.51|80.01|80.44|79.94|80.51|80.01|80.44|79.94|7
1735430550000|2024-12-29 00:02:30|80.43|79.93|80.4|79.9|80.43|79.93|80.4|79.9|4
1735430560000|2024-12-29 00:02:40|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|3
1735430570000|2024-12-29 00:02:50|80.39|79.89|80.39|79.89|80.4|79.9|80.35|79.85|7
1735430580000|2024-12-29 00:03:00|80.38|79.88|80.34|79.84|80.39|79.89|80.34|79.84|7
1735430590000|2024-12-29 00:03:10|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|7
1735430600000|2024-12-29 00:03:20|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735430610000|2024-12-29 00:03:30|80.3|79.8|80.32|79.82|80.33|79.83|80.29|79.79|6
1735430620000|2024-12-29 00:03:40|80.31|79.81|80.3|79.8|80.31|79.81|80.29|79.79|4
1735430630000|2024-12-29 00:03:50|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1735430640000|2024-12-29 00:04:00|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|5
1735430650000|2024-12-29 00:04:10|80.26|79.76|80.25|79.75|80.31|79.81|80.25|79.75|12
1735430660000|2024-12-29 00:04:20|80.27|79.77|80.33|79.83|80.33|79.83|80.27|79.77|9
1735430670000|2024-12-29 00:04:30|80.32|79.82|80.34|79.84|80.4|79.9|80.32|79.82|10
1735430680000|2024-12-29 00:04:40|80.35|79.85|80.3|79.8|80.35|79.85|80.3|79.8|4
1735430690000|2024-12-29 00:04:50|80.29|79.79|80.3|79.8|80.3|79.8|80.29|79.79|2
1735430700000|2024-12-29 00:05:00|80.29|79.79|80.41|79.91|80.42|79.92|80.27|79.77|12
1735430710000|2024-12-29 00:05:10|80.42|79.92|80.51|80.01|80.57|80.07|80.42|79.92|20
1735430720000|2024-12-29 00:05:20|80.5|80|80.43|79.93|80.5|80|80.43|79.93|5
1735430730000|2024-12-29 00:05:30|80.41|79.91|80.41|79.91|80.44|79.94|80.41|79.91|12
1735430740000|2024-12-29 00:05:40|80.4|79.9|80.36|79.86|80.4|79.9|80.35|79.85|5
1735430750000|2024-12-29 00:05:50|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|8
1735430760000|2024-12-29 00:06:00|80.38|79.88|80.39|79.89|80.42|79.92|80.38|79.88|5
1735430770000|2024-12-29 00:06:10|80.38|79.88|80.36|79.86|80.38|79.88|80.35|79.85|8
1735430780000|2024-12-29 00:06:20|80.35|79.85|80.39|79.89|80.4|79.9|80.35|79.85|8
1735430790000|2024-12-29 00:06:30|80.4|79.9|80.44|79.94|80.45|79.95|80.4|79.9|7
1735430800000|2024-12-29 00:06:40|80.43|79.93|80.44|79.94|80.44|79.94|80.42|79.92|4
1735430810000|2024-12-29 00:06:50|80.42|79.92|80.41|79.91|80.43|79.93|80.4|79.9|6
1735430820000|2024-12-29 00:07:00|80.44|79.94|80.4|79.9|80.44|79.94|80.4|79.9|7
1735430830000|2024-12-29 00:07:10|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1735430840000|2024-12-29 00:07:20|80.41|79.91|80.44|79.94|80.44|79.94|80.41|79.91|3
1735430850000|2024-12-29 00:07:30|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|6
1735430860000|2024-12-29 00:07:40|80.4|79.9|80.44|79.94|80.44|79.94|80.39|79.89|10
1735430870000|2024-12-29 00:07:50|80.45|79.95|80.4|79.9|80.45|79.95|80.4|79.9|10
1735430880000|2024-12-29 00:08:00|80.39|79.89|80.37|79.87|80.39|79.89|80.35|79.85|4
1735430890000|2024-12-29 00:08:10|80.38|79.88|80.38|79.88|80.39|79.89|80.37|79.87|4
1735430900000|2024-12-29 00:08:20|80.39|79.89|80.4|79.9|80.41|79.91|80.37|79.87|11
1735430910000|2024-12-29 00:08:30|80.39|79.89|80.39|79.89|80.4|79.9|80.39|79.89|3
1735430920000|2024-12-29 00:08:40|80.41|79.91|80.42|79.92|80.42|79.92|80.39|79.89|8
1735430930000|2024-12-29 00:08:50|80.43|79.93|80.47|79.97|80.47|79.97|80.43|79.93|7
1735430940000|2024-12-29 00:09:00|80.48|79.98|80.5|80|80.5|80|80.48|79.98|4
1735430950000|2024-12-29 00:09:10|80.51|80.01|80.59|80.09|80.59|80.09|80.5|80|15
1735430960000|2024-12-29 00:09:20|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|7
1735430970000|2024-12-29 00:09:30|80.67|80.17|80.77|80.27|80.78|80.28|80.67|80.17|10
1735430980000|2024-12-29 00:09:40|80.8|80.3|80.81|80.31|80.86|80.36|80.79|80.29|12
1735430990000|2024-12-29 00:09:50|80.82|80.32|80.7|80.2|80.82|80.32|80.7|80.2|11
1735431000000|2024-12-29 00:10:00|80.69|80.19|80.69|80.19|80.7|80.2|80.66|80.16|9
1735431010000|2024-12-29 00:10:10|80.68|80.18|80.62|80.12|80.68|80.18|80.61|80.11|14
1735431020000|2024-12-29 00:10:20|80.63|80.13|80.67|80.17|80.67|80.17|80.63|80.13|8
1735431030000|2024-12-29 00:10:30|80.68|80.18|80.68|80.18|80.71|80.21|80.67|80.17|8
1735431040000|2024-12-29 00:10:40|80.69|80.19|80.78|80.28|80.79|80.29|80.69|80.19|12
1735431050000|2024-12-29 00:10:50|80.81|80.31|80.82|80.32|80.84|80.34|80.8|80.3|8
1735431060000|2024-12-29 00:11:00|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|10
1735431070000|2024-12-29 00:11:10|80.86|80.36|80.88|80.38|80.88|80.38|80.83|80.33|8
1735431080000|2024-12-29 00:11:20|80.89|80.39|80.94|80.44|80.94|80.44|80.89|80.39|5
1735431090000|2024-12-29 00:11:30|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|6
1735431100000|2024-12-29 00:11:40|80.9|80.4|80.98|80.48|80.98|80.48|80.9|80.4|8
1735431110000|2024-12-29 00:11:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735431120000|2024-12-29 00:12:00|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|5
1735431130000|2024-12-29 00:12:10|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|5
1735431140000|2024-12-29 00:12:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735431150000|2024-12-29 00:12:30|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735431160000|2024-12-29 00:12:40|80.9|80.4|80.94|80.44|80.94|80.44|80.9|80.4|4
1735431170000|2024-12-29 00:12:50|80.97|80.47|81.01|80.51|81.03|80.53|80.97|80.47|8
1735431180000|2024-12-29 00:13:00|81|80.5|81.01|80.51|81.01|80.51|80.98|80.48|6
1735431190000|2024-12-29 00:13:10|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|5
1735431200000|2024-12-29 00:13:20|81|80.5|81.01|80.51|81.01|80.51|80.99|80.49|4
1735431210000|2024-12-29 00:13:30|81.02|80.52|80.94|80.44|81.03|80.53|80.93|80.43|11
1735431220000|2024-12-29 00:13:40|80.92|80.42|80.88|80.38|80.92|80.42|80.88|80.38|5
1735431240000|2024-12-29 00:14:00|80.85|80.35|80.9|80.4|80.9|80.4|80.85|80.35|10
1735431250000|2024-12-29 00:14:10|80.89|80.39|80.88|80.38|80.89|80.39|80.86|80.36|6
1735431260000|2024-12-29 00:14:20|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735431270000|2024-12-29 00:14:30|80.88|80.38|80.88|80.38|80.9|80.4|80.88|80.38|5
1735431280000|2024-12-29 00:14:40|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735431290000|2024-12-29 00:14:50|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|3
1735431300000|2024-12-29 00:15:00|80.81|80.31|80.83|80.33|80.84|80.34|80.79|80.29|6
1735431310000|2024-12-29 00:15:10|80.82|80.32|80.83|80.33|80.84|80.34|80.82|80.32|6
1735431320000|2024-12-29 00:15:20|80.84|80.34|80.89|80.39|80.9|80.4|80.84|80.34|11
1735431330000|2024-12-29 00:15:30|80.9|80.4|80.81|80.31|80.9|80.4|80.81|80.31|11
1735431340000|2024-12-29 00:15:40|80.8|80.3|80.78|80.28|80.8|80.3|80.76|80.26|7
1735431350000|2024-12-29 00:15:50|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1735431360000|2024-12-29 00:16:00|80.8|80.3|80.81|80.31|80.82|80.32|80.79|80.29|7
1735431370000|2024-12-29 00:16:10|80.8|80.3|80.8|80.3|80.81|80.31|80.79|80.29|4
1735431380000|2024-12-29 00:16:20|80.81|80.31|80.82|80.32|80.82|80.32|80.79|80.29|7
1735431390000|2024-12-29 00:16:30|80.83|80.33|80.75|80.25|80.84|80.34|80.75|80.25|11
1735431400000|2024-12-29 00:16:40|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735431410000|2024-12-29 00:16:50|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735431420000|2024-12-29 00:17:00|80.75|80.25|80.68|80.18|80.75|80.25|80.68|80.18|6
1735431430000|2024-12-29 00:17:10|80.71|80.21|80.68|80.18|80.72|80.22|80.68|80.18|8
1735431440000|2024-12-29 00:17:20|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1735431450000|2024-12-29 00:17:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735431460000|2024-12-29 00:17:40|80.7|80.2|80.67|80.17|80.72|80.22|80.67|80.17|8
1735431470000|2024-12-29 00:17:50|80.65|80.15|80.68|80.18|80.69|80.19|80.65|80.15|3
1735431480000|2024-12-29 00:18:00|80.67|80.17|80.68|80.18|80.69|80.19|80.65|80.15|6
1735431490000|2024-12-29 00:18:10|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735431500000|2024-12-29 00:18:20|80.67|80.17|80.64|80.14|80.69|80.19|80.64|80.14|9
1735431510000|2024-12-29 00:18:30|80.65|80.15|80.69|80.19|80.69|80.19|80.65|80.15|6
1735431520000|2024-12-29 00:18:40|80.68|80.18|80.61|80.11|80.68|80.18|80.59|80.09|6
1735431530000|2024-12-29 00:18:50|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735431540000|2024-12-29 00:19:00|80.63|80.13|80.59|80.09|80.63|80.13|80.59|80.09|6
1735431550000|2024-12-29 00:19:10|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|3
1735431560000|2024-12-29 00:19:20|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|5
1735431570000|2024-12-29 00:19:30|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735431580000|2024-12-29 00:19:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|4
1735431590000|2024-12-29 00:19:50|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1735431600000|2024-12-29 00:20:00|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735431610000|2024-12-29 00:20:10|80.62|80.12|80.64|80.14|80.68|80.18|80.62|80.12|4
1735431630000|2024-12-29 00:20:30|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1735431640000|2024-12-29 00:20:40|80.62|80.12|80.61|80.11|80.65|80.15|80.61|80.11|7
1735431650000|2024-12-29 00:20:50|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|3
1735431660000|2024-12-29 00:21:00|80.59|80.09|80.56|80.06|80.59|80.09|80.54|80.04|5
1735431670000|2024-12-29 00:21:10|80.55|80.05|80.57|80.07|80.58|80.08|80.55|80.05|7
1735431680000|2024-12-29 00:21:20|80.56|80.06|80.56|80.06|80.56|80.06|80.55|80.05|3
1735431690000|2024-12-29 00:21:30|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|5
1735431700000|2024-12-29 00:21:40|80.58|80.08|80.54|80.04|80.58|80.08|80.53|80.03|6
1735431710000|2024-12-29 00:21:50|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|3
1735431720000|2024-12-29 00:22:00|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|4
1735431730000|2024-12-29 00:22:10|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|4
1735431740000|2024-12-29 00:22:20|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1735431750000|2024-12-29 00:22:30|80.62|80.12|80.68|80.18|80.68|80.18|80.62|80.12|8
1735431760000|2024-12-29 00:22:40|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735431770000|2024-12-29 00:22:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1735431780000|2024-12-29 00:23:00|80.68|80.18|80.7|80.2|80.71|80.21|80.66|80.16|8
1735431790000|2024-12-29 00:23:10|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|5
1735431800000|2024-12-29 00:23:20|80.63|80.13|80.6|80.1|80.63|80.13|80.6|80.1|4
1735431810000|2024-12-29 00:23:30|80.59|80.09|80.55|80.05|80.59|80.09|80.54|80.04|4
1735431820000|2024-12-29 00:23:40|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1735431830000|2024-12-29 00:23:50|80.51|80.01|80.57|80.07|80.58|80.08|80.51|80.01|12
1735431840000|2024-12-29 00:24:00|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1735431850000|2024-12-29 00:24:10|80.54|80.04|80.54|80.04|80.56|80.06|80.54|80.04|4
1735431860000|2024-12-29 00:24:20|80.53|80.03|80.55|80.05|80.56|80.06|80.53|80.03|7
1735431870000|2024-12-29 00:24:30|80.56|80.06|80.59|80.09|80.59|80.09|80.55|80.05|4
1735431880000|2024-12-29 00:24:40|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735431890000|2024-12-29 00:24:50|80.57|80.07|80.57|80.07|80.57|80.07|80.55|80.05|4
1735431900000|2024-12-29 00:25:00|80.59|80.09|80.63|80.13|80.63|80.13|80.58|80.08|10
1735431910000|2024-12-29 00:25:10|80.64|80.14|80.66|80.16|80.67|80.17|80.64|80.14|5
1735431920000|2024-12-29 00:25:20|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|9
1735431930000|2024-12-29 00:25:30|80.68|80.18|80.64|80.14|80.68|80.18|80.63|80.13|5
1735431940000|2024-12-29 00:25:40|80.65|80.15|80.69|80.19|80.7|80.2|80.64|80.14|7
1735431950000|2024-12-29 00:25:50|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1735431970000|2024-12-29 00:26:10|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|6
1735431980000|2024-12-29 00:26:20|80.65|80.15|80.67|80.17|80.68|80.18|80.65|80.15|7
1735431990000|2024-12-29 00:26:30|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|7
1735432000000|2024-12-29 00:26:40|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735432010000|2024-12-29 00:26:50|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|5
1735432020000|2024-12-29 00:27:00|80.67|80.17|80.67|80.17|80.67|80.17|80.66|80.16|3
1735432030000|2024-12-29 00:27:10|80.66|80.16|80.68|80.18|80.69|80.19|80.66|80.16|5
1735432040000|2024-12-29 00:27:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|2
1735432070000|2024-12-29 00:27:50|80.66|80.16|80.63|80.13|80.67|80.17|80.63|80.13|5
1735432080000|2024-12-29 00:28:00|80.62|80.12|80.63|80.13|80.63|80.13|80.62|80.12|2
1735432090000|2024-12-29 00:28:10|80.62|80.12|80.62|80.12|80.62|80.12|80.61|80.11|3
1735432100000|2024-12-29 00:28:20|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735432110000|2024-12-29 00:28:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735432120000|2024-12-29 00:28:40|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735432130000|2024-12-29 00:28:50|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735432140000|2024-12-29 00:29:00|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735432150000|2024-12-29 00:29:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735432160000|2024-12-29 00:29:20|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735432170000|2024-12-29 00:29:30|80.6|80.1|80.6|80.1|80.6|80.1|80.55|80.05|7
1735432180000|2024-12-29 00:29:40|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|2
1735432190000|2024-12-29 00:29:50|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735432200000|2024-12-29 00:30:00|80.62|80.12|80.64|80.14|80.64|80.14|80.62|80.12|3
1735432210000|2024-12-29 00:30:10|80.65|80.15|80.66|80.16|80.66|80.16|80.62|80.12|9
1735432220000|2024-12-29 00:30:20|80.67|80.17|80.67|80.17|80.68|80.18|80.66|80.16|5
1735432230000|2024-12-29 00:30:30|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|6
1735432240000|2024-12-29 00:30:40|80.64|80.14|80.68|80.18|80.68|80.18|80.63|80.13|6
1735432260000|2024-12-29 00:31:00|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735432270000|2024-12-29 00:31:10|80.68|80.18|80.69|80.19|80.71|80.21|80.67|80.17|10
1735432280000|2024-12-29 00:31:20|80.68|80.18|80.72|80.22|80.72|80.22|80.68|80.18|5
1735432290000|2024-12-29 00:31:30|80.73|80.23|80.73|80.23|80.74|80.24|80.71|80.21|6
1735432300000|2024-12-29 00:31:40|80.72|80.22|80.79|80.29|80.79|80.29|80.72|80.22|11
1735432310000|2024-12-29 00:31:50|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735432320000|2024-12-29 00:32:00|80.82|80.32|80.79|80.29|80.83|80.33|80.78|80.28|10
1735432330000|2024-12-29 00:32:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735432340000|2024-12-29 00:32:20|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1735432350000|2024-12-29 00:32:30|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735432360000|2024-12-29 00:32:40|80.75|80.25|80.75|80.25|80.75|80.25|80.74|80.24|5
1735432370000|2024-12-29 00:32:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735432380000|2024-12-29 00:33:00|80.72|80.22|80.69|80.19|80.72|80.22|80.69|80.19|4
1735432390000|2024-12-29 00:33:10|80.7|80.2|80.63|80.13|80.71|80.21|80.63|80.13|8
1735432420000|2024-12-29 00:33:40|80.62|80.12|80.64|80.14|80.64|80.14|80.62|80.12|3
1735432430000|2024-12-29 00:33:50|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|5
1735432440000|2024-12-29 00:34:00|80.6|80.1|80.58|80.08|80.61|80.11|80.58|80.08|5
1735432450000|2024-12-29 00:34:10|80.57|80.07|80.56|80.06|80.57|80.07|80.55|80.05|4
1735432460000|2024-12-29 00:34:20|80.58|80.08|80.55|80.05|80.59|80.09|80.55|80.05|7
1735432470000|2024-12-29 00:34:30|80.53|80.03|80.51|80.01|80.53|80.03|80.47|79.97|10
1735432480000|2024-12-29 00:34:40|80.5|80|80.5|80|80.5|80|80.5|80|1
1735432490000|2024-12-29 00:34:50|80.49|79.99|80.45|79.95|80.49|79.99|80.45|79.95|5
1735432500000|2024-12-29 00:35:00|80.49|79.99|80.51|80.01|80.51|80.01|80.48|79.98|7
1735432510000|2024-12-29 00:35:10|80.52|80.02|80.52|80.02|80.54|80.04|80.52|80.02|7
1735432520000|2024-12-29 00:35:20|80.53|80.03|80.58|80.08|80.58|80.08|80.53|80.03|4
1735432530000|2024-12-29 00:35:30|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|5
1735432540000|2024-12-29 00:35:40|80.55|80.05|80.55|80.05|80.55|80.05|80.54|80.04|3
1735432550000|2024-12-29 00:35:50|80.53|80.03|80.53|80.03|80.55|80.05|80.53|80.03|4
1735432560000|2024-12-29 00:36:00|80.52|80.02|80.52|80.02|80.54|80.04|80.5|80|9
1735432570000|2024-12-29 00:36:10|80.53|80.03|80.53|80.03|80.54|80.04|80.52|80.02|6
1735432580000|2024-12-29 00:36:20|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1735432590000|2024-12-29 00:36:30|80.52|80.02|80.51|80.01|80.54|80.04|80.51|80.01|8
1735432600000|2024-12-29 00:36:40|80.5|80|80.51|80.01|80.51|80.01|80.5|80|6
1735432610000|2024-12-29 00:36:50|80.67|80.17|80.55|80.05|80.67|80.17|80.55|80.05|12
1735432620000|2024-12-29 00:37:00|80.56|80.06|80.75|80.25|80.75|80.25|80.56|80.06|8
1735432630000|2024-12-29 00:37:10|80.76|80.26|81.05|80.55|81.05|80.55|80.75|80.25|14
1735432640000|2024-12-29 00:37:20|81.06|80.56|81.03|80.53|81.07|80.57|81.03|80.53|15
1735432650000|2024-12-29 00:37:30|81.04|80.54|81.13|80.63|81.16|80.66|81.04|80.54|9
1735432660000|2024-12-29 00:37:40|81.14|80.64|81.24|80.74|81.24|80.74|81.14|80.64|13
1735432670000|2024-12-29 00:37:50|81.23|80.73|81.1|80.6|81.23|80.73|81.1|80.6|7
1735432680000|2024-12-29 00:38:00|81.09|80.59|81.02|80.52|81.09|80.59|81.01|80.51|11
1735432690000|2024-12-29 00:38:10|81.03|80.53|81.05|80.55|81.06|80.56|81.03|80.53|7
1735432700000|2024-12-29 00:38:20|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|3
1735432710000|2024-12-29 00:38:30|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1735432720000|2024-12-29 00:38:40|81.06|80.56|81.12|80.62|81.12|80.62|81.06|80.56|5
1735432730000|2024-12-29 00:38:50|81.13|80.63|81.17|80.67|81.17|80.67|81.13|80.63|5
1735432740000|2024-12-29 00:39:00|81.15|80.65|81.14|80.64|81.16|80.66|81.14|80.64|9
1735432750000|2024-12-29 00:39:10|81.12|80.62|81.11|80.61|81.13|80.63|81.1|80.6|7
1735432760000|2024-12-29 00:39:20|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|6
1735432770000|2024-12-29 00:39:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735432780000|2024-12-29 00:39:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735432790000|2024-12-29 00:39:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735432800000|2024-12-29 00:40:00|81.09|80.59|81.07|80.57|81.09|80.59|81.05|80.55|9
1735432810000|2024-12-29 00:40:10|81.08|80.58|81.1|80.6|81.11|80.61|81.08|80.58|5
1735432820000|2024-12-29 00:40:20|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735432830000|2024-12-29 00:40:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|5
1735432840000|2024-12-29 00:40:40|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735432850000|2024-12-29 00:40:50|81.06|80.56|81.06|80.56|81.07|80.57|81.05|80.55|6
1735432860000|2024-12-29 00:41:00|81.07|80.57|81.02|80.52|81.07|80.57|81.01|80.51|6
1735432870000|2024-12-29 00:41:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735432890000|2024-12-29 00:41:30|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1735432910000|2024-12-29 00:41:50|81.04|80.54|81.05|80.55|81.06|80.56|81.04|80.54|4
1735432920000|2024-12-29 00:42:00|81.04|80.54|81.03|80.53|81.05|80.55|81.03|80.53|4
1735432930000|2024-12-29 00:42:10|81.04|80.54|81.05|80.55|81.05|80.55|81.03|80.53|4
1735432940000|2024-12-29 00:42:20|81.04|80.54|81.08|80.58|81.14|80.64|81.04|80.54|10
1735432950000|2024-12-29 00:42:30|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735432960000|2024-12-29 00:42:40|81.06|80.56|81.14|80.64|81.16|80.66|81.06|80.56|9
1735432970000|2024-12-29 00:42:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735432980000|2024-12-29 00:43:00|81.16|80.66|81.16|80.66|81.18|80.68|81.16|80.66|4
1735432990000|2024-12-29 00:43:10|81.15|80.65|81.11|80.61|81.15|80.65|81.11|80.61|6
1735433000000|2024-12-29 00:43:20|81.1|80.6|81.08|80.58|81.1|80.6|81.07|80.57|3
1735433010000|2024-12-29 00:43:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735433020000|2024-12-29 00:43:40|81.08|80.58|81.03|80.53|81.08|80.58|81.03|80.53|5
1735433030000|2024-12-29 00:43:50|81.04|80.54|81.1|80.6|81.1|80.6|81.04|80.54|6
1735433040000|2024-12-29 00:44:00|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|5
1735433050000|2024-12-29 00:44:10|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1735433060000|2024-12-29 00:44:20|81.09|80.59|81.07|80.57|81.09|80.59|81.06|80.56|5
1735433070000|2024-12-29 00:44:30|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735433080000|2024-12-29 00:44:40|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|3
1735433090000|2024-12-29 00:44:50|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735433120000|2024-12-29 00:45:20|81.1|80.6|81.1|80.6|81.11|80.61|81.09|80.59|5
1735433130000|2024-12-29 00:45:30|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735433140000|2024-12-29 00:45:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735433150000|2024-12-29 00:45:50|81.09|80.59|81.01|80.51|81.09|80.59|81.01|80.51|6
1735433160000|2024-12-29 00:46:00|81|80.5|80.97|80.47|81|80.5|80.97|80.47|3
1735433170000|2024-12-29 00:46:10|80.96|80.46|80.92|80.42|80.96|80.46|80.92|80.42|6
1735433180000|2024-12-29 00:46:20|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|3
1735433190000|2024-12-29 00:46:30|80.95|80.45|80.92|80.42|80.96|80.46|80.92|80.42|6
1735433200000|2024-12-29 00:46:40|80.93|80.43|80.94|80.44|80.96|80.46|80.93|80.43|5
1735433210000|2024-12-29 00:46:50|80.95|80.45|80.94|80.44|80.96|80.46|80.94|80.44|6
1735433220000|2024-12-29 00:47:00|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1735433230000|2024-12-29 00:47:10|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735433240000|2024-12-29 00:47:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735433250000|2024-12-29 00:47:30|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735433260000|2024-12-29 00:47:40|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|4
1735433270000|2024-12-29 00:47:50|80.92|80.42|80.92|80.42|80.93|80.43|80.91|80.41|5
1735433280000|2024-12-29 00:48:00|80.93|80.43|80.96|80.46|80.96|80.46|80.93|80.43|6
1735433290000|2024-12-29 00:48:10|80.95|80.45|80.93|80.43|80.96|80.46|80.93|80.43|5
1735433300000|2024-12-29 00:48:20|80.94|80.44|81.03|80.53|81.03|80.53|80.94|80.44|9
1735433310000|2024-12-29 00:48:30|81.02|80.52|81|80.5|81.02|80.52|80.99|80.49|8
1735433320000|2024-12-29 00:48:40|81.01|80.51|81.01|80.51|81.03|80.53|81.01|80.51|5
1735433340000|2024-12-29 00:49:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|6
1735433350000|2024-12-29 00:49:10|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433380000|2024-12-29 00:49:40|80.99|80.49|80.97|80.47|80.99|80.49|80.95|80.45|3
1735433390000|2024-12-29 00:49:50|80.96|80.46|80.93|80.43|80.96|80.46|80.92|80.42|4
1735433400000|2024-12-29 00:50:00|80.94|80.44|80.99|80.49|81|80.5|80.94|80.44|7
1735433410000|2024-12-29 00:50:10|81|80.5|80.93|80.43|81|80.5|80.93|80.43|7
1735433420000|2024-12-29 00:50:20|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735433430000|2024-12-29 00:50:30|80.95|80.45|80.99|80.49|80.99|80.49|80.95|80.45|4
1735433440000|2024-12-29 00:50:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735433450000|2024-12-29 00:50:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735433460000|2024-12-29 00:51:00|80.99|80.49|80.98|80.48|80.99|80.49|80.94|80.44|5
1735433470000|2024-12-29 00:51:10|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|2
1735433480000|2024-12-29 00:51:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|2
1735433490000|2024-12-29 00:51:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735433500000|2024-12-29 00:51:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735433510000|2024-12-29 00:51:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735433520000|2024-12-29 00:52:00|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735433540000|2024-12-29 00:52:20|80.99|80.49|81.03|80.53|81.03|80.53|80.99|80.49|3
1735433550000|2024-12-29 00:52:30|81.04|80.54|81.04|80.54|81.04|80.54|81.03|80.53|3
1735433560000|2024-12-29 00:52:40|81.05|80.55|81.08|80.58|81.08|80.58|81.05|80.55|3
1735433570000|2024-12-29 00:52:50|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|3
1735433590000|2024-12-29 00:53:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735433600000|2024-12-29 00:53:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735433610000|2024-12-29 00:53:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735433620000|2024-12-29 00:53:40|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1735433630000|2024-12-29 00:53:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735433650000|2024-12-29 00:54:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735433660000|2024-12-29 00:54:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735433690000|2024-12-29 00:54:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433700000|2024-12-29 00:55:00|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|3
1735433710000|2024-12-29 00:55:10|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|6
1735433720000|2024-12-29 00:55:20|80.9|80.4|80.94|80.44|80.94|80.44|80.9|80.4|4
1735433730000|2024-12-29 00:55:30|80.95|80.45|80.98|80.48|80.98|80.48|80.95|80.45|2
1735433740000|2024-12-29 00:55:40|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735433760000|2024-12-29 00:56:00|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735433800000|2024-12-29 00:56:40|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735433810000|2024-12-29 00:56:50|81.01|80.51|81.02|80.52|81.03|80.53|81|80.5|8
1735433820000|2024-12-29 00:57:00|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735433830000|2024-12-29 00:57:10|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|5
1735433840000|2024-12-29 00:57:20|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735433860000|2024-12-29 00:57:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735433890000|2024-12-29 00:58:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735433900000|2024-12-29 00:58:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735433910000|2024-12-29 00:58:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735433920000|2024-12-29 00:58:40|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433950000|2024-12-29 00:59:10|80.99|80.49|80.93|80.43|80.99|80.49|80.93|80.43|7
1735433960000|2024-12-29 00:59:20|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735433970000|2024-12-29 00:59:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735433980000|2024-12-29 00:59:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|2
1735433990000|2024-12-29 00:59:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735434000000|2024-12-29 01:00:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|4
1735434010000|2024-12-29 01:00:10|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735434020000|2024-12-29 01:00:20|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735434030000|2024-12-29 01:00:30|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|5
1735434040000|2024-12-29 01:00:40|81.1|80.6|81.1|80.6|81.11|80.61|81.09|80.59|4
1735434050000|2024-12-29 01:00:50|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|5
1735434060000|2024-12-29 01:01:00|81.15|80.65|81.22|80.72|81.22|80.72|81.13|80.63|6
1735434070000|2024-12-29 01:01:10|81.24|80.74|81.2|80.7|81.25|80.75|81.19|80.69|8
1735434080000|2024-12-29 01:01:20|81.23|80.73|81.22|80.72|81.24|80.74|81.22|80.72|5
1735434090000|2024-12-29 01:01:30|81.23|80.73|81.24|80.74|81.25|80.75|81.23|80.73|4
1735434100000|2024-12-29 01:01:40|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735434110000|2024-12-29 01:01:50|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735434120000|2024-12-29 01:02:00|81.26|80.76|81.3|80.8|81.31|80.81|81.25|80.75|8
1735434130000|2024-12-29 01:02:10|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735434140000|2024-12-29 01:02:20|81.3|80.8|81.3|80.8|81.32|80.82|81.3|80.8|4
1735434150000|2024-12-29 01:02:30|81.31|80.81|81.35|80.85|81.36|80.86|81.3|80.8|10
1735434160000|2024-12-29 01:02:40|81.36|80.86|81.33|80.83|81.36|80.86|81.33|80.83|5
1735434170000|2024-12-29 01:02:50|81.34|80.84|81.4|80.9|81.41|80.91|81.34|80.84|7
1735434190000|2024-12-29 01:03:10|81.39|80.89|81.36|80.86|81.39|80.89|81.34|80.84|8
1735434200000|2024-12-29 01:03:20|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735434210000|2024-12-29 01:03:30|81.35|80.85|81.35|80.85|81.35|80.85|81.33|80.83|6
1735434240000|2024-12-29 01:04:00|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735434250000|2024-12-29 01:04:10|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735434300000|2024-12-29 01:05:00|81.29|80.79|81.27|80.77|81.29|80.79|81.25|80.75|4
1735434310000|2024-12-29 01:05:10|81.25|80.75|81.26|80.76|81.26|80.76|81.25|80.75|2
1735434320000|2024-12-29 01:05:20|81.27|80.77|81.29|80.79|81.3|80.8|81.27|80.77|3
1735434330000|2024-12-29 01:05:30|81.27|80.77|81.28|80.78|81.28|80.78|81.27|80.77|4
1735434340000|2024-12-29 01:05:40|81.27|80.77|81.24|80.74|81.27|80.77|81.24|80.74|4
1735434350000|2024-12-29 01:05:50|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735434360000|2024-12-29 01:06:00|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735434380000|2024-12-29 01:06:20|81.18|80.68|81.19|80.69|81.19|80.69|81.17|80.67|5
1735434410000|2024-12-29 01:06:50|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735434420000|2024-12-29 01:07:00|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|2
1735434440000|2024-12-29 01:07:20|81.17|80.67|81.2|80.7|81.21|80.71|81.17|80.67|5
1735434470000|2024-12-29 01:07:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735434480000|2024-12-29 01:08:00|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|3
1735434490000|2024-12-29 01:08:10|81.19|80.69|81.23|80.73|81.24|80.74|81.19|80.69|10
1735434500000|2024-12-29 01:08:20|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|2
1735434510000|2024-12-29 01:08:30|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1735434520000|2024-12-29 01:08:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735434530000|2024-12-29 01:08:50|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|5
1735434550000|2024-12-29 01:09:10|81.16|80.66|81.12|80.62|81.16|80.66|81.12|80.62|7
1735434560000|2024-12-29 01:09:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735434570000|2024-12-29 01:09:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434590000|2024-12-29 01:09:50|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1735434610000|2024-12-29 01:10:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735434630000|2024-12-29 01:10:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|4
1735434660000|2024-12-29 01:11:00|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735434670000|2024-12-29 01:11:10|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1735434680000|2024-12-29 01:11:20|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735434690000|2024-12-29 01:11:30|81|80.5|81.01|80.51|81.02|80.52|81|80.5|4
1735434700000|2024-12-29 01:11:40|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735434720000|2024-12-29 01:12:00|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735434730000|2024-12-29 01:12:10|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|4
1735434750000|2024-12-29 01:12:30|81.03|80.53|81.11|80.61|81.13|80.63|81.03|80.53|10
1735434770000|2024-12-29 01:12:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434780000|2024-12-29 01:13:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735434790000|2024-12-29 01:13:10|81.1|80.6|81.14|80.64|81.14|80.64|81.1|80.6|8
1735434800000|2024-12-29 01:13:20|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735434840000|2024-12-29 01:14:00|81.09|80.59|81.09|80.59|81.09|80.59|81.07|80.57|4
1735434860000|2024-12-29 01:14:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735434870000|2024-12-29 01:14:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735434880000|2024-12-29 01:14:40|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735434890000|2024-12-29 01:14:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735434900000|2024-12-29 01:15:00|81.07|80.57|81.11|80.61|81.11|80.61|81.07|80.57|7
1735434910000|2024-12-29 01:15:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434920000|2024-12-29 01:15:20|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735434930000|2024-12-29 01:15:30|81.12|80.62|81.21|80.71|81.21|80.71|81.12|80.62|10
1735434940000|2024-12-29 01:15:40|81.23|80.73|81.23|80.73|81.24|80.74|81.22|80.72|9
1735434950000|2024-12-29 01:15:50|81.22|80.72|81.2|80.7|81.23|80.73|81.2|80.7|5
1735434970000|2024-12-29 01:16:10|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735434980000|2024-12-29 01:16:20|81.17|80.67|81.15|80.65|81.17|80.67|81.15|80.65|4
1735435000000|2024-12-29 01:16:40|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|3
1735435010000|2024-12-29 01:16:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735435020000|2024-12-29 01:17:00|81.08|80.58|81.1|80.6|81.11|80.61|81.06|80.56|7
1735435030000|2024-12-29 01:17:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735435040000|2024-12-29 01:17:20|81.1|80.6|81|80.5|81.1|80.6|81|80.5|11
1735435050000|2024-12-29 01:17:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|2
1735435060000|2024-12-29 01:17:40|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1735435070000|2024-12-29 01:17:50|81|80.5|80.95|80.45|81|80.5|80.95|80.45|6
1735435080000|2024-12-29 01:18:00|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735435090000|2024-12-29 01:18:10|80.95|80.45|80.97|80.47|81.01|80.51|80.95|80.45|9
1735435100000|2024-12-29 01:18:20|80.96|80.46|80.92|80.42|80.96|80.46|80.92|80.42|4
1735435110000|2024-12-29 01:18:30|80.93|80.43|80.95|80.45|80.96|80.46|80.93|80.43|5
1735435120000|2024-12-29 01:18:40|80.96|80.46|81|80.5|81|80.5|80.96|80.46|3
1735435130000|2024-12-29 01:18:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735435150000|2024-12-29 01:19:10|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|6
1735435190000|2024-12-29 01:19:50|80.94|80.44|80.9|80.4|80.94|80.44|80.9|80.4|5
1735435200000|2024-12-29 01:20:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735435220000|2024-12-29 01:20:20|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735435230000|2024-12-29 01:20:30|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|4
1735435240000|2024-12-29 01:20:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735435250000|2024-12-29 01:20:50|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|2
1735435260000|2024-12-29 01:21:00|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735435270000|2024-12-29 01:21:10|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|2
1735435280000|2024-12-29 01:21:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735435290000|2024-12-29 01:21:30|80.94|80.44|80.94|80.44|80.95|80.45|80.93|80.43|7
1735435310000|2024-12-29 01:21:50|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|5
1735435320000|2024-12-29 01:22:00|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1735435340000|2024-12-29 01:22:20|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735435350000|2024-12-29 01:22:30|80.89|80.39|80.84|80.34|80.89|80.39|80.83|80.33|10
1735435360000|2024-12-29 01:22:40|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|4
1735435370000|2024-12-29 01:22:50|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1735435380000|2024-12-29 01:23:00|80.83|80.33|80.84|80.34|80.85|80.35|80.82|80.32|8
1735435390000|2024-12-29 01:23:10|80.85|80.35|80.96|80.46|80.97|80.47|80.85|80.35|11
1735435400000|2024-12-29 01:23:20|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|4
1735435410000|2024-12-29 01:23:30|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|4
1735435420000|2024-12-29 01:23:40|80.97|80.47|80.96|80.46|80.98|80.48|80.96|80.46|4
1735435430000|2024-12-29 01:23:50|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735435440000|2024-12-29 01:24:00|80.92|80.42|80.9|80.4|80.92|80.42|80.89|80.39|6
1735435470000|2024-12-29 01:24:30|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|3
1735435480000|2024-12-29 01:24:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735435490000|2024-12-29 01:24:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735435500000|2024-12-29 01:25:00|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735435510000|2024-12-29 01:25:10|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|5
1735435520000|2024-12-29 01:25:20|80.95|80.45|80.96|80.46|80.97|80.47|80.95|80.45|4
1735435530000|2024-12-29 01:25:30|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735435540000|2024-12-29 01:25:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735435550000|2024-12-29 01:25:50|81|80.5|81.02|80.52|81.03|80.53|81|80.5|5
1735435560000|2024-12-29 01:26:00|81.03|80.53|81.12|80.62|81.14|80.64|81.03|80.53|10
1735435580000|2024-12-29 01:26:20|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735435590000|2024-12-29 01:26:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|3
1735435600000|2024-12-29 01:26:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735435610000|2024-12-29 01:26:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735435620000|2024-12-29 01:27:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735435630000|2024-12-29 01:27:10|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|4
1735435640000|2024-12-29 01:27:20|81.14|80.64|81.14|80.64|81.14|80.64|81.13|80.63|3
1735435650000|2024-12-29 01:27:30|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735435660000|2024-12-29 01:27:40|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|5
1735435680000|2024-12-29 01:28:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735435690000|2024-12-29 01:28:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735435700000|2024-12-29 01:28:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735435710000|2024-12-29 01:28:30|81.14|80.64|81.15|80.65|81.15|80.65|81.12|80.62|7
1735435720000|2024-12-29 01:28:40|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735435730000|2024-12-29 01:28:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735435740000|2024-12-29 01:29:00|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|3
1735435750000|2024-12-29 01:29:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735435780000|2024-12-29 01:29:40|81.19|80.69|81.13|80.63|81.19|80.69|81.12|80.62|10
1735435790000|2024-12-29 01:29:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735435800000|2024-12-29 01:30:00|81.15|80.65|81.2|80.7|81.21|80.71|81.14|80.64|7
1735435810000|2024-12-29 01:30:10|81.21|80.71|81.23|80.73|81.25|80.75|81.21|80.71|6
1735435820000|2024-12-29 01:30:20|81.22|80.72|81.23|80.73|81.23|80.73|81.21|80.71|4
1735435830000|2024-12-29 01:30:30|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|4
1735435840000|2024-12-29 01:30:40|81.2|80.7|81.15|80.65|81.2|80.7|81.15|80.65|5
1735435850000|2024-12-29 01:30:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735435860000|2024-12-29 01:31:00|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|7
1735435870000|2024-12-29 01:31:10|81.14|80.64|81.12|80.62|81.15|80.65|81.12|80.62|6
1735435890000|2024-12-29 01:31:30|81.11|80.61|81.07|80.57|81.11|80.61|81.06|80.56|5
1735435910000|2024-12-29 01:31:50|81.06|80.56|81.06|80.56|81.07|80.57|81.03|80.53|9
1735435930000|2024-12-29 01:32:10|81.07|80.57|81.09|80.59|81.11|80.61|81.07|80.57|7
1735435940000|2024-12-29 01:32:20|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735435950000|2024-12-29 01:32:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735435960000|2024-12-29 01:32:40|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|5
1735435970000|2024-12-29 01:32:50|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735435980000|2024-12-29 01:33:00|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735435990000|2024-12-29 01:33:10|80.99|80.49|80.95|80.45|81|80.5|80.95|80.45|5
1735436000000|2024-12-29 01:33:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735436010000|2024-12-29 01:33:30|80.99|80.49|80.99|80.49|81.02|80.52|80.99|80.49|6
1735436020000|2024-12-29 01:33:40|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1735436030000|2024-12-29 01:33:50|81|80.5|81.03|80.53|81.03|80.53|81|80.5|3
1735436040000|2024-12-29 01:34:00|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735436050000|2024-12-29 01:34:10|81.02|80.52|81.03|80.53|81.04|80.54|81.02|80.52|4
1735436060000|2024-12-29 01:34:20|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735436070000|2024-12-29 01:34:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735436090000|2024-12-29 01:34:50|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735436100000|2024-12-29 01:35:00|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|3
1735436110000|2024-12-29 01:35:10|81.1|80.6|81.09|80.59|81.11|80.61|81.09|80.59|6
1735436140000|2024-12-29 01:35:40|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735436150000|2024-12-29 01:35:50|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735436160000|2024-12-29 01:36:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735436170000|2024-12-29 01:36:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436190000|2024-12-29 01:36:30|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|3
1735436200000|2024-12-29 01:36:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436210000|2024-12-29 01:36:50|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735436220000|2024-12-29 01:37:00|81.01|80.51|81.04|80.54|81.05|80.55|81.01|80.51|3
1735436230000|2024-12-29 01:37:10|80.99|80.49|81.12|80.62|81.13|80.63|80.99|80.49|9
1735436240000|2024-12-29 01:37:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735436250000|2024-12-29 01:37:30|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735436260000|2024-12-29 01:37:40|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|4
1735436270000|2024-12-29 01:37:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436280000|2024-12-29 01:38:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|6
1735436290000|2024-12-29 01:38:10|81.01|80.51|80.92|80.42|81.02|80.52|80.92|80.42|10
1735436300000|2024-12-29 01:38:20|80.91|80.41|80.93|80.43|80.94|80.44|80.9|80.4|5
1735436310000|2024-12-29 01:38:30|80.94|80.44|80.96|80.46|80.96|80.46|80.94|80.44|2
1735436320000|2024-12-29 01:38:40|80.95|80.45|80.95|80.45|80.96|80.46|80.95|80.45|3
1735436340000|2024-12-29 01:39:00|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735436350000|2024-12-29 01:39:10|80.98|80.48|80.98|80.48|80.98|80.48|80.94|80.44|8
1735436360000|2024-12-29 01:39:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735436370000|2024-12-29 01:39:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735436380000|2024-12-29 01:39:40|80.93|80.43|81|80.5|81|80.5|80.93|80.43|5
1735436390000|2024-12-29 01:39:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735436410000|2024-12-29 01:40:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735436420000|2024-12-29 01:40:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735436430000|2024-12-29 01:40:30|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|6
1735436440000|2024-12-29 01:40:40|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|6
1735436450000|2024-12-29 01:40:50|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|3
1735436460000|2024-12-29 01:41:00|80.87|80.37|80.8|80.3|80.87|80.37|80.8|80.3|6
1735436470000|2024-12-29 01:41:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735436480000|2024-12-29 01:41:20|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735436490000|2024-12-29 01:41:30|80.78|80.28|80.79|80.29|80.8|80.3|80.78|80.28|4
1735436500000|2024-12-29 01:41:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735436510000|2024-12-29 01:41:50|80.74|80.24|80.78|80.28|80.79|80.29|80.74|80.24|6
1735436520000|2024-12-29 01:42:00|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|5
1735436530000|2024-12-29 01:42:10|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735436540000|2024-12-29 01:42:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735436560000|2024-12-29 01:42:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735436570000|2024-12-29 01:42:50|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1735436600000|2024-12-29 01:43:20|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1735436610000|2024-12-29 01:43:30|80.76|80.26|80.71|80.21|80.76|80.26|80.71|80.21|6
1735436620000|2024-12-29 01:43:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735436630000|2024-12-29 01:43:50|80.69|80.19|80.71|80.21|80.71|80.21|80.69|80.19|3
1735436640000|2024-12-29 01:44:00|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|5
1735436670000|2024-12-29 01:44:30|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|6
1735436700000|2024-12-29 01:45:00|80.65|80.15|80.67|80.17|80.68|80.18|80.65|80.15|4
1735436720000|2024-12-29 01:45:20|80.66|80.16|80.66|80.16|80.67|80.17|80.66|80.16|3
1735436730000|2024-12-29 01:45:30|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|6
1735436740000|2024-12-29 01:45:40|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|3
1735436750000|2024-12-29 01:45:50|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|3
1735436760000|2024-12-29 01:46:00|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|7
1735436770000|2024-12-29 01:46:10|80.64|80.14|80.66|80.16|80.66|80.16|80.64|80.14|2
1735436780000|2024-12-29 01:46:20|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|7
1735436790000|2024-12-29 01:46:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735436800000|2024-12-29 01:46:40|80.62|80.12|80.64|80.14|80.66|80.16|80.62|80.12|7
1735436810000|2024-12-29 01:46:50|80.63|80.13|80.62|80.12|80.66|80.16|80.62|80.12|8
1735436830000|2024-12-29 01:47:10|80.61|80.11|80.64|80.14|80.64|80.14|80.61|80.11|4
1735436850000|2024-12-29 01:47:30|80.65|80.15|80.59|80.09|80.65|80.15|80.59|80.09|8
1735436860000|2024-12-29 01:47:40|80.58|80.08|80.53|80.03|80.58|80.08|80.53|80.03|4
1735436870000|2024-12-29 01:47:50|80.54|80.04|80.52|80.02|80.54|80.04|80.52|80.02|3
1735436880000|2024-12-29 01:48:00|80.53|80.03|80.53|80.03|80.54|80.04|80.53|80.03|3
1735436890000|2024-12-29 01:48:10|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1735436900000|2024-12-29 01:48:20|80.52|80.02|80.5|80|80.52|80.02|80.5|80|3
1735436910000|2024-12-29 01:48:30|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735436920000|2024-12-29 01:48:40|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|2
1735436930000|2024-12-29 01:48:50|80.51|80.01|80.49|79.99|80.52|80.02|80.48|79.98|7
1735436940000|2024-12-29 01:49:00|80.5|80|80.52|80.02|80.52|80.02|80.49|79.99|4
1735436950000|2024-12-29 01:49:10|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735436960000|2024-12-29 01:49:20|80.54|80.04|80.54|80.04|80.55|80.05|80.54|80.04|3
1735436970000|2024-12-29 01:49:30|80.53|80.03|80.53|80.03|80.53|80.03|80.52|80.02|3
1735436980000|2024-12-29 01:49:40|80.55|80.05|80.59|80.09|80.59|80.09|80.55|80.05|4
1735436990000|2024-12-29 01:49:50|80.58|80.08|80.58|80.08|80.59|80.09|80.57|80.07|4
1735437000000|2024-12-29 01:50:00|80.59|80.09|80.59|80.09|80.62|80.12|80.59|80.09|7
1735437010000|2024-12-29 01:50:10|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735437020000|2024-12-29 01:50:20|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735437030000|2024-12-29 01:50:30|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735437050000|2024-12-29 01:50:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735437060000|2024-12-29 01:51:00|80.61|80.11|80.6|80.1|80.63|80.13|80.59|80.09|10
1735437070000|2024-12-29 01:51:10|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|5
1735437080000|2024-12-29 01:51:20|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735437090000|2024-12-29 01:51:30|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735437100000|2024-12-29 01:51:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735437110000|2024-12-29 01:51:50|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735437120000|2024-12-29 01:52:00|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|3
1735437130000|2024-12-29 01:52:10|80.58|80.08|80.6|80.1|80.6|80.1|80.58|80.08|3
1735437140000|2024-12-29 01:52:20|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|4
1735437150000|2024-12-29 01:52:30|80.59|80.09|80.58|80.08|80.59|80.09|80.57|80.07|4
1735437160000|2024-12-29 01:52:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735437170000|2024-12-29 01:52:50|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735437190000|2024-12-29 01:53:10|80.57|80.07|80.59|80.09|80.59|80.09|80.55|80.05|4
1735437200000|2024-12-29 01:53:20|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|3
1735437210000|2024-12-29 01:53:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735437220000|2024-12-29 01:53:40|80.74|80.24|80.86|80.36|80.86|80.36|80.74|80.24|13
1735437240000|2024-12-29 01:54:00|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|3
1735437250000|2024-12-29 01:54:10|80.84|80.34|80.83|80.33|80.84|80.34|80.82|80.32|3
1735437260000|2024-12-29 01:54:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735437280000|2024-12-29 01:54:40|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735437290000|2024-12-29 01:54:50|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735437300000|2024-12-29 01:55:00|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|4
1735437320000|2024-12-29 01:55:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735437330000|2024-12-29 01:55:30|80.79|80.29|80.82|80.32|80.83|80.33|80.79|80.29|8
1735437340000|2024-12-29 01:55:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735437350000|2024-12-29 01:55:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735437360000|2024-12-29 01:56:00|80.84|80.34|80.83|80.33|80.85|80.35|80.83|80.33|4
1735437370000|2024-12-29 01:56:10|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735437380000|2024-12-29 01:56:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735437400000|2024-12-29 01:56:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437410000|2024-12-29 01:56:50|80.78|80.28|80.75|80.25|80.79|80.29|80.74|80.24|5
1735437420000|2024-12-29 01:57:00|80.76|80.26|80.79|80.29|80.8|80.3|80.76|80.26|4
1735437430000|2024-12-29 01:57:10|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|3
1735437440000|2024-12-29 01:57:20|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735437450000|2024-12-29 01:57:30|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|2
1735437460000|2024-12-29 01:57:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437470000|2024-12-29 01:57:50|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|2
1735437480000|2024-12-29 01:58:00|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|3
1735437490000|2024-12-29 01:58:10|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735437500000|2024-12-29 01:58:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437510000|2024-12-29 01:58:30|80.78|80.28|80.79|80.29|80.8|80.3|80.77|80.27|6
1735437520000|2024-12-29 01:58:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735437530000|2024-12-29 01:58:50|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735437540000|2024-12-29 01:59:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735437550000|2024-12-29 01:59:10|80.77|80.27|80.72|80.22|80.77|80.27|80.72|80.22|7
1735437560000|2024-12-29 01:59:20|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|3
1735437580000|2024-12-29 01:59:40|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735437590000|2024-12-29 01:59:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735437600000|2024-12-29 02:00:00|80.71|80.21|80.74|80.24|80.77|80.27|80.71|80.21|8
1735437610000|2024-12-29 02:00:10|80.75|80.25|80.78|80.28|80.78|80.28|80.75|80.25|4
1735437620000|2024-12-29 02:00:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437630000|2024-12-29 02:00:30|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735437640000|2024-12-29 02:00:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735437660000|2024-12-29 02:01:00|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1735437670000|2024-12-29 02:01:10|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|3
1735437680000|2024-12-29 02:01:20|80.78|80.28|80.77|80.27|80.78|80.28|80.76|80.26|4
1735437690000|2024-12-29 02:01:30|80.75|80.25|80.71|80.21|80.75|80.25|80.71|80.21|6
1735437700000|2024-12-29 02:01:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735437710000|2024-12-29 02:01:50|80.71|80.21|80.76|80.26|80.76|80.26|80.71|80.21|8
1735437720000|2024-12-29 02:02:00|80.74|80.24|80.79|80.29|80.79|80.29|80.74|80.24|5
1735437730000|2024-12-29 02:02:10|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1735437770000|2024-12-29 02:02:50|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|4
1735437780000|2024-12-29 02:03:00|80.81|80.31|80.77|80.27|80.81|80.31|80.76|80.26|4
1735437810000|2024-12-29 02:03:30|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1735437840000|2024-12-29 02:04:00|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735437850000|2024-12-29 02:04:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735437860000|2024-12-29 02:04:20|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735437870000|2024-12-29 02:04:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735437880000|2024-12-29 02:04:40|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1735437890000|2024-12-29 02:04:50|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735437900000|2024-12-29 02:05:00|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|4
1735437910000|2024-12-29 02:05:10|80.8|80.3|80.73|80.23|80.8|80.3|80.73|80.23|9
1735437920000|2024-12-29 02:05:20|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1735437930000|2024-12-29 02:05:30|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1735437940000|2024-12-29 02:05:40|80.69|80.19|80.69|80.19|80.7|80.2|80.69|80.19|3
1735437950000|2024-12-29 02:05:50|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1735437970000|2024-12-29 02:06:10|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735437980000|2024-12-29 02:06:20|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|5
1735437990000|2024-12-29 02:06:30|80.72|80.22|80.74|80.24|80.74|80.24|80.72|80.22|3
1735438000000|2024-12-29 02:06:40|80.75|80.25|80.77|80.27|80.78|80.28|80.75|80.25|7
1735438010000|2024-12-29 02:06:50|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735438030000|2024-12-29 02:07:10|80.78|80.28|80.75|80.25|80.78|80.28|80.75|80.25|4
1735438050000|2024-12-29 02:07:30|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735438060000|2024-12-29 02:07:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735438070000|2024-12-29 02:07:50|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1735438080000|2024-12-29 02:08:00|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735438090000|2024-12-29 02:08:10|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735438110000|2024-12-29 02:08:30|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438130000|2024-12-29 02:08:50|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735438140000|2024-12-29 02:09:00|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|2
1735438160000|2024-12-29 02:09:20|80.68|80.18|80.73|80.23|80.73|80.23|80.68|80.18|4
1735438170000|2024-12-29 02:09:30|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1735438180000|2024-12-29 02:09:40|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|4
1735438190000|2024-12-29 02:09:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735438200000|2024-12-29 02:10:00|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735438210000|2024-12-29 02:10:10|80.74|80.24|80.73|80.23|80.74|80.24|80.72|80.22|6
1735438220000|2024-12-29 02:10:20|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735438230000|2024-12-29 02:10:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438270000|2024-12-29 02:11:10|80.78|80.28|80.84|80.34|80.84|80.34|80.78|80.28|6
1735438280000|2024-12-29 02:11:20|80.85|80.35|80.83|80.33|80.86|80.36|80.83|80.33|4
1735438290000|2024-12-29 02:11:30|80.82|80.32|80.81|80.31|80.83|80.33|80.8|80.3|6
1735438300000|2024-12-29 02:11:40|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|4
1735438320000|2024-12-29 02:12:00|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438340000|2024-12-29 02:12:20|80.76|80.26|80.7|80.2|80.76|80.26|80.7|80.2|5
1735438350000|2024-12-29 02:12:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735438360000|2024-12-29 02:12:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735438370000|2024-12-29 02:12:50|80.69|80.19|80.69|80.19|80.69|80.19|80.68|80.18|3
1735438390000|2024-12-29 02:13:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438400000|2024-12-29 02:13:20|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735438410000|2024-12-29 02:13:30|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1735438440000|2024-12-29 02:14:00|80.7|80.2|80.72|80.22|80.72|80.22|80.69|80.19|5
1735438450000|2024-12-29 02:14:10|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|6
1735438460000|2024-12-29 02:14:20|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735438470000|2024-12-29 02:14:30|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|6
1735438480000|2024-12-29 02:14:40|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735438490000|2024-12-29 02:14:50|80.75|80.25|80.76|80.26|80.77|80.27|80.74|80.24|5
1735438500000|2024-12-29 02:15:00|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|5
1735438510000|2024-12-29 02:15:10|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735438520000|2024-12-29 02:15:20|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|4
1735438540000|2024-12-29 02:15:40|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|3
1735438570000|2024-12-29 02:16:10|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1735438580000|2024-12-29 02:16:20|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|3
1735438630000|2024-12-29 02:17:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438640000|2024-12-29 02:17:20|80.69|80.19|80.72|80.22|80.72|80.22|80.69|80.19|4
1735438650000|2024-12-29 02:17:30|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735438660000|2024-12-29 02:17:40|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735438670000|2024-12-29 02:17:50|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|2
1735438680000|2024-12-29 02:18:00|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|4
1735438690000|2024-12-29 02:18:10|80.75|80.25|80.76|80.26|80.77|80.27|80.75|80.25|4
1735438700000|2024-12-29 02:18:20|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735438710000|2024-12-29 02:18:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735438720000|2024-12-29 02:18:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735438740000|2024-12-29 02:19:00|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735438760000|2024-12-29 02:19:20|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735438770000|2024-12-29 02:19:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438790000|2024-12-29 02:19:50|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735438800000|2024-12-29 02:20:00|80.8|80.3|80.83|80.33|80.83|80.33|80.79|80.29|5
1735438810000|2024-12-29 02:20:10|80.84|80.34|80.81|80.31|80.84|80.34|80.8|80.3|5
1735438830000|2024-12-29 02:20:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735438840000|2024-12-29 02:20:40|80.79|80.29|80.79|80.29|80.79|80.29|80.78|80.28|3
1735438860000|2024-12-29 02:21:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735438880000|2024-12-29 02:21:20|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1735438960000|2024-12-29 02:22:40|80.8|80.3|80.84|80.34|80.84|80.34|80.8|80.3|3
1735438970000|2024-12-29 02:22:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735438990000|2024-12-29 02:23:10|80.84|80.34|80.81|80.31|80.85|80.35|80.8|80.3|6
1735439010000|2024-12-29 02:23:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439020000|2024-12-29 02:23:40|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1735439030000|2024-12-29 02:23:50|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735439040000|2024-12-29 02:24:00|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|5
1735439050000|2024-12-29 02:24:10|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439060000|2024-12-29 02:24:20|80.81|80.31|80.8|80.3|80.82|80.32|80.8|80.3|4
1735439070000|2024-12-29 02:24:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735439080000|2024-12-29 02:24:40|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|3
1735439090000|2024-12-29 02:24:50|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|5
1735439100000|2024-12-29 02:25:00|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735439110000|2024-12-29 02:25:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735439120000|2024-12-29 02:25:20|80.79|80.29|80.81|80.31|80.82|80.32|80.79|80.29|3
1735439130000|2024-12-29 02:25:30|80.8|80.3|80.78|80.28|80.8|80.3|80.77|80.27|5
1735439140000|2024-12-29 02:25:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735439150000|2024-12-29 02:25:50|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735439160000|2024-12-29 02:26:00|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735439170000|2024-12-29 02:26:10|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735439190000|2024-12-29 02:26:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735439220000|2024-12-29 02:27:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439230000|2024-12-29 02:27:10|80.84|80.34|80.86|80.36|80.87|80.37|80.84|80.34|6
1735439240000|2024-12-29 02:27:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735439250000|2024-12-29 02:27:30|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735439260000|2024-12-29 02:27:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735439270000|2024-12-29 02:27:50|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|4
1735439290000|2024-12-29 02:28:10|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|2
1735439340000|2024-12-29 02:29:00|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439360000|2024-12-29 02:29:20|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439370000|2024-12-29 02:29:30|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735439390000|2024-12-29 02:29:50|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439410000|2024-12-29 02:30:10|80.88|80.38|80.91|80.41|80.91|80.41|80.86|80.36|8
1735439420000|2024-12-29 02:30:20|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|5
1735439430000|2024-12-29 02:30:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735439440000|2024-12-29 02:30:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735439450000|2024-12-29 02:30:50|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|7
1735439460000|2024-12-29 02:31:00|80.97|80.47|80.99|80.49|80.99|80.49|80.96|80.46|5
1735439470000|2024-12-29 02:31:10|81|80.5|80.98|80.48|81|80.5|80.98|80.48|5
1735439480000|2024-12-29 02:31:20|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735439490000|2024-12-29 02:31:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735439510000|2024-12-29 02:31:50|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735439530000|2024-12-29 02:32:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735439540000|2024-12-29 02:32:20|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735439570000|2024-12-29 02:32:50|81|80.5|81|80.5|81|80.5|80.99|80.49|3
1735439580000|2024-12-29 02:33:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735439590000|2024-12-29 02:33:10|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735439600000|2024-12-29 02:33:20|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|5
1735439610000|2024-12-29 02:33:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735439620000|2024-12-29 02:33:40|81.06|80.56|81.08|80.58|81.09|80.59|81.06|80.56|4
1735439630000|2024-12-29 02:33:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|4
1735439640000|2024-12-29 02:34:00|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|6
1735439650000|2024-12-29 02:34:10|81.1|80.6|81.17|80.67|81.17|80.67|81.1|80.6|7
1735439660000|2024-12-29 02:34:20|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735439670000|2024-12-29 02:34:30|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735439690000|2024-12-29 02:34:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735439700000|2024-12-29 02:35:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735439710000|2024-12-29 02:35:10|81.16|80.66|81.15|80.65|81.17|80.67|81.15|80.65|4
1735439720000|2024-12-29 02:35:20|81.14|80.64|81.17|80.67|81.17|80.67|81.14|80.64|4
1735439730000|2024-12-29 02:35:30|81.15|80.65|81.11|80.61|81.16|80.66|81.11|80.61|4
1735439740000|2024-12-29 02:35:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735439760000|2024-12-29 02:36:00|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735439770000|2024-12-29 02:36:10|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735439790000|2024-12-29 02:36:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735439810000|2024-12-29 02:36:50|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|3
1735439830000|2024-12-29 02:37:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735439840000|2024-12-29 02:37:20|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735439850000|2024-12-29 02:37:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735439880000|2024-12-29 02:38:00|81.05|80.55|81.08|80.58|81.08|80.58|81.02|80.52|8
1735439890000|2024-12-29 02:38:10|81.07|80.57|81.04|80.54|81.08|80.58|81.04|80.54|4
1735439900000|2024-12-29 02:38:20|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735439910000|2024-12-29 02:38:30|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735439920000|2024-12-29 02:38:40|81.06|80.56|81.04|80.54|81.07|80.57|81.04|80.54|9
1735439930000|2024-12-29 02:38:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735439960000|2024-12-29 02:39:20|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735439980000|2024-12-29 02:39:40|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1735439990000|2024-12-29 02:39:50|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440000000|2024-12-29 02:40:00|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735440010000|2024-12-29 02:40:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735440020000|2024-12-29 02:40:20|81.06|80.56|81.08|80.58|81.08|80.58|81.05|80.55|5
1735440030000|2024-12-29 02:40:30|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|3
1735440040000|2024-12-29 02:40:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|5
1735440060000|2024-12-29 02:41:00|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|6
1735440070000|2024-12-29 02:41:10|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735440080000|2024-12-29 02:41:20|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735440090000|2024-12-29 02:41:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735440100000|2024-12-29 02:41:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735440130000|2024-12-29 02:42:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|7
1735440140000|2024-12-29 02:42:20|81.09|80.59|81.17|80.67|81.17|80.67|81.09|80.59|5
1735440150000|2024-12-29 02:42:30|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735440160000|2024-12-29 02:42:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735440170000|2024-12-29 02:42:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735440180000|2024-12-29 02:43:00|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735440190000|2024-12-29 02:43:10|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735440210000|2024-12-29 02:43:30|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|4
1735440230000|2024-12-29 02:43:50|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735440250000|2024-12-29 02:44:10|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1735440260000|2024-12-29 02:44:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735440270000|2024-12-29 02:44:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|4
1735440280000|2024-12-29 02:44:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735440290000|2024-12-29 02:44:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|4
1735440300000|2024-12-29 02:45:00|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|4
1735440310000|2024-12-29 02:45:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|4
1735440320000|2024-12-29 02:45:20|81.17|80.67|81.17|80.67|81.19|80.69|81.17|80.67|6
1735440330000|2024-12-29 02:45:30|81.19|80.69|81.19|80.69|81.19|80.69|81.17|80.67|5
1735440340000|2024-12-29 02:45:40|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735440360000|2024-12-29 02:46:00|81.18|80.68|81.18|80.68|81.19|80.69|81.17|80.67|5
1735440380000|2024-12-29 02:46:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735440420000|2024-12-29 02:47:00|81.15|80.65|81.17|80.67|81.18|80.68|81.15|80.65|4
1735440430000|2024-12-29 02:47:10|81.16|80.66|81.12|80.62|81.16|80.66|81.11|80.61|3
1735440440000|2024-12-29 02:47:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735440460000|2024-12-29 02:47:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735440470000|2024-12-29 02:47:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735440480000|2024-12-29 02:48:00|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|3
1735440490000|2024-12-29 02:48:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735440520000|2024-12-29 02:48:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735440540000|2024-12-29 02:49:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440560000|2024-12-29 02:49:20|81.08|80.58|81.17|80.67|81.17|80.67|81.08|80.58|9
1735440570000|2024-12-29 02:49:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440580000|2024-12-29 02:49:40|81.14|80.64|81.13|80.63|81.14|80.64|81.12|80.62|3
1735440590000|2024-12-29 02:49:50|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735440600000|2024-12-29 02:50:00|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|6
1735440610000|2024-12-29 02:50:10|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735440620000|2024-12-29 02:50:20|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1735440650000|2024-12-29 02:50:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735440660000|2024-12-29 02:51:00|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735440670000|2024-12-29 02:51:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440680000|2024-12-29 02:51:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735440690000|2024-12-29 02:51:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735440710000|2024-12-29 02:51:50|81.17|80.67|81.18|80.68|81.19|80.69|81.17|80.67|4
1735440720000|2024-12-29 02:52:00|81.17|80.67|81.22|80.72|81.23|80.73|81.17|80.67|6
1735440730000|2024-12-29 02:52:10|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|4
1735440740000|2024-12-29 02:52:20|81.21|80.71|81.23|80.73|81.23|80.73|81.2|80.7|4
1735440750000|2024-12-29 02:52:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735440760000|2024-12-29 02:52:40|81.23|80.73|81.17|80.67|81.23|80.73|81.17|80.67|6
1735440770000|2024-12-29 02:52:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440790000|2024-12-29 02:53:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735440810000|2024-12-29 02:53:30|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735440820000|2024-12-29 02:53:40|81.15|80.65|81.13|80.63|81.17|80.67|81.13|80.63|5
1735440830000|2024-12-29 02:53:50|81.14|80.64|81.13|80.63|81.14|80.64|81.12|80.62|3
1735440840000|2024-12-29 02:54:00|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1735440850000|2024-12-29 02:54:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735440890000|2024-12-29 02:54:50|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|4
1735440900000|2024-12-29 02:55:00|81.15|80.65|81.12|80.62|81.15|80.65|81.09|80.59|6
1735440910000|2024-12-29 02:55:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735440920000|2024-12-29 02:55:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735440940000|2024-12-29 02:55:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735440980000|2024-12-29 02:56:20|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440990000|2024-12-29 02:56:30|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735441000000|2024-12-29 02:56:40|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|2
1735441010000|2024-12-29 02:56:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735441030000|2024-12-29 02:57:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441040000|2024-12-29 02:57:20|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735441050000|2024-12-29 02:57:30|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1735441060000|2024-12-29 02:57:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441070000|2024-12-29 02:57:50|81.08|80.58|81.06|80.56|81.08|80.58|81.05|80.55|3
1735441090000|2024-12-29 02:58:10|81.05|80.55|81.08|80.58|81.08|80.58|81.05|80.55|3
1735441100000|2024-12-29 02:58:20|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735441110000|2024-12-29 02:58:30|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1735441120000|2024-12-29 02:58:40|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|3
1735441160000|2024-12-29 02:59:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735441200000|2024-12-29 03:00:00|81.12|80.62|81.15|80.65|81.15|80.65|81.12|80.62|3
1735441210000|2024-12-29 03:00:10|81.16|80.66|81.1|80.6|81.16|80.66|81.1|80.6|7
1735441230000|2024-12-29 03:00:30|81.11|80.61|81.16|80.66|81.18|80.68|81.11|80.61|9
1735441240000|2024-12-29 03:00:40|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735441250000|2024-12-29 03:00:50|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735441260000|2024-12-29 03:01:00|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735441270000|2024-12-29 03:01:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735441280000|2024-12-29 03:01:20|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|4
1735441290000|2024-12-29 03:01:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735441300000|2024-12-29 03:01:40|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735441320000|2024-12-29 03:02:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735441330000|2024-12-29 03:02:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735441340000|2024-12-29 03:02:20|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|6
1735441350000|2024-12-29 03:02:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735441370000|2024-12-29 03:02:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441380000|2024-12-29 03:03:00|81.05|80.55|81.05|80.55|81.06|80.56|81.04|80.54|5
1735441400000|2024-12-29 03:03:20|81.04|80.54|80.99|80.49|81.04|80.54|80.99|80.49|5
1735441430000|2024-12-29 03:03:50|80.96|80.46|80.98|80.48|80.99|80.49|80.91|80.41|9
1735441440000|2024-12-29 03:04:00|80.97|80.47|80.93|80.43|80.97|80.47|80.92|80.42|7
1735441450000|2024-12-29 03:04:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1735441460000|2024-12-29 03:04:20|80.89|80.39|80.88|80.38|80.89|80.39|80.87|80.37|5
1735441470000|2024-12-29 03:04:30|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735441500000|2024-12-29 03:05:00|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735441510000|2024-12-29 03:05:10|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735441520000|2024-12-29 03:05:20|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1735441530000|2024-12-29 03:05:30|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735441540000|2024-12-29 03:05:40|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1735441550000|2024-12-29 03:05:50|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1735441560000|2024-12-29 03:06:00|80.9|80.4|80.9|80.4|80.91|80.41|80.89|80.39|4
1735441570000|2024-12-29 03:06:10|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|4
1735441580000|2024-12-29 03:06:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735441590000|2024-12-29 03:06:30|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|3
1735441600000|2024-12-29 03:06:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735441620000|2024-12-29 03:07:00|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735441630000|2024-12-29 03:07:10|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1735441650000|2024-12-29 03:07:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735441660000|2024-12-29 03:07:40|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735441680000|2024-12-29 03:08:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735441690000|2024-12-29 03:08:10|80.99|80.49|81.08|80.58|81.08|80.58|80.98|80.48|5
1735441700000|2024-12-29 03:08:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441710000|2024-12-29 03:08:30|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|7
1735441720000|2024-12-29 03:08:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|5
1735441730000|2024-12-29 03:08:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735441740000|2024-12-29 03:09:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735441750000|2024-12-29 03:09:10|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|7
1735441760000|2024-12-29 03:09:20|81.03|80.53|81.07|80.57|81.08|80.58|81.03|80.53|5
1735441770000|2024-12-29 03:09:30|81.08|80.58|81.11|80.61|81.11|80.61|81.08|80.58|3
1735441780000|2024-12-29 03:09:40|81.1|80.6|81.08|80.58|81.1|80.6|81.06|80.56|3
1735441790000|2024-12-29 03:09:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441800000|2024-12-29 03:10:00|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735441810000|2024-12-29 03:10:10|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|4
1735441830000|2024-12-29 03:10:30|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735441840000|2024-12-29 03:10:40|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441860000|2024-12-29 03:11:00|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735441870000|2024-12-29 03:11:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441880000|2024-12-29 03:11:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735441890000|2024-12-29 03:11:30|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441900000|2024-12-29 03:11:40|81.07|80.57|81.11|80.61|81.11|80.61|81.07|80.57|5
1735441910000|2024-12-29 03:11:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|5
1735441920000|2024-12-29 03:12:00|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735441930000|2024-12-29 03:12:10|81.15|80.65|81.11|80.61|81.15|80.65|81.11|80.61|10
1735441940000|2024-12-29 03:12:20|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|5
1735441950000|2024-12-29 03:12:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735441960000|2024-12-29 03:12:40|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735441980000|2024-12-29 03:13:00|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735441990000|2024-12-29 03:13:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735442030000|2024-12-29 03:13:50|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735442060000|2024-12-29 03:14:20|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|3
1735442070000|2024-12-29 03:14:30|81.07|80.57|81.02|80.52|81.07|80.57|81.02|80.52|8
1735442090000|2024-12-29 03:14:50|81.01|80.51|80.99|80.49|81.01|80.51|80.98|80.48|3
1735442100000|2024-12-29 03:15:00|81.01|80.51|81.02|80.52|81.02|80.52|81|80.5|4
1735442110000|2024-12-29 03:15:10|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|4
1735442120000|2024-12-29 03:15:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735442130000|2024-12-29 03:15:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735442140000|2024-12-29 03:15:40|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|4
1735442150000|2024-12-29 03:15:50|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735442160000|2024-12-29 03:16:00|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735442170000|2024-12-29 03:16:10|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|6
1735442180000|2024-12-29 03:16:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|4
1735442190000|2024-12-29 03:16:30|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735442220000|2024-12-29 03:17:00|81.12|80.62|81.18|80.68|81.18|80.68|81.12|80.62|8
1735442230000|2024-12-29 03:17:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735442250000|2024-12-29 03:17:30|81.16|80.66|81.12|80.62|81.16|80.66|81.11|80.61|5
1735442260000|2024-12-29 03:17:40|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735442270000|2024-12-29 03:17:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735442280000|2024-12-29 03:18:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735442290000|2024-12-29 03:18:10|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|3
1735442300000|2024-12-29 03:18:20|81.09|80.59|81.08|80.58|81.09|80.59|81.07|80.57|3
1735442340000|2024-12-29 03:19:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735442350000|2024-12-29 03:19:10|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735442360000|2024-12-29 03:19:20|81.08|80.58|81.12|80.62|81.12|80.62|81.08|80.58|3
1735442370000|2024-12-29 03:19:30|81.13|80.63|81.16|80.66|81.16|80.66|81.12|80.62|5
1735442380000|2024-12-29 03:19:40|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|5
1735442390000|2024-12-29 03:19:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735442420000|2024-12-29 03:20:20|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735442440000|2024-12-29 03:20:40|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735442460000|2024-12-29 03:21:00|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735442480000|2024-12-29 03:21:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735442500000|2024-12-29 03:21:40|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735442510000|2024-12-29 03:21:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|4
1735442520000|2024-12-29 03:22:00|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|4
1735442560000|2024-12-29 03:22:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|6
1735442570000|2024-12-29 03:22:50|81.01|80.51|81.02|80.52|81.03|80.53|81.01|80.51|7
1735442590000|2024-12-29 03:23:10|81.01|80.51|80.97|80.47|81.01|80.51|80.97|80.47|5
1735442600000|2024-12-29 03:23:20|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|5
1735442610000|2024-12-29 03:23:30|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|5
1735442620000|2024-12-29 03:23:40|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|2
1735442630000|2024-12-29 03:23:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735442640000|2024-12-29 03:24:00|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735442650000|2024-12-29 03:24:10|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735442680000|2024-12-29 03:24:40|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735442690000|2024-12-29 03:24:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735442700000|2024-12-29 03:25:00|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735442710000|2024-12-29 03:25:10|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|6
1735442740000|2024-12-29 03:25:40|80.85|80.35|80.81|80.31|80.85|80.35|80.81|80.31|4
1735442750000|2024-12-29 03:25:50|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735442760000|2024-12-29 03:26:00|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735442770000|2024-12-29 03:26:10|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|5
1735442790000|2024-12-29 03:26:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735442810000|2024-12-29 03:26:50|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|6
1735442820000|2024-12-29 03:27:00|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|6
1735442830000|2024-12-29 03:27:10|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735442840000|2024-12-29 03:27:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735442850000|2024-12-29 03:27:30|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735442860000|2024-12-29 03:27:40|80.8|80.3|80.85|80.35|80.85|80.35|80.8|80.3|4
1735442880000|2024-12-29 03:28:00|80.84|80.34|80.87|80.37|80.87|80.37|80.84|80.34|4
1735442890000|2024-12-29 03:28:10|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|8
1735442900000|2024-12-29 03:28:20|80.91|80.41|80.94|80.44|80.95|80.45|80.91|80.41|10
1735442910000|2024-12-29 03:28:30|80.95|80.45|81.01|80.51|81.01|80.51|80.95|80.45|7
1735442920000|2024-12-29 03:28:40|81.02|80.52|81.06|80.56|81.07|80.57|81.02|80.52|5
1735442930000|2024-12-29 03:28:50|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735442940000|2024-12-29 03:29:00|81.04|80.54|81.03|80.53|81.05|80.55|81.02|80.52|8
1735442950000|2024-12-29 03:29:10|81.02|80.52|80.97|80.47|81.02|80.52|80.96|80.46|7
1735442960000|2024-12-29 03:29:20|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735443000000|2024-12-29 03:30:00|80.96|80.46|80.95|80.45|80.98|80.48|80.95|80.45|6
1735443010000|2024-12-29 03:30:10|80.96|80.46|81.01|80.51|81.02|80.52|80.96|80.46|7
1735443020000|2024-12-29 03:30:20|81|80.5|81|80.5|81.01|80.51|81|80.5|5
1735443030000|2024-12-29 03:30:30|81.01|80.51|80.98|80.48|81.01|80.51|80.98|80.48|3
1735443040000|2024-12-29 03:30:40|80.99|80.49|80.94|80.44|80.99|80.49|80.93|80.43|4
1735443050000|2024-12-29 03:30:50|80.93|80.43|80.98|80.48|80.98|80.48|80.93|80.43|5
1735443060000|2024-12-29 03:31:00|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|5
1735443070000|2024-12-29 03:31:10|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|4
1735443080000|2024-12-29 03:31:20|81|80.5|80.99|80.49|81|80.5|80.98|80.48|4
1735443090000|2024-12-29 03:31:30|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735443100000|2024-12-29 03:31:40|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735443120000|2024-12-29 03:32:00|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735443140000|2024-12-29 03:32:20|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443150000|2024-12-29 03:32:30|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735443170000|2024-12-29 03:32:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735443180000|2024-12-29 03:33:00|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735443190000|2024-12-29 03:33:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735443200000|2024-12-29 03:33:20|80.98|80.48|81|80.5|81|80.5|80.98|80.48|5
1735443210000|2024-12-29 03:33:30|80.99|80.49|81|80.5|81|80.5|80.99|80.49|4
1735443220000|2024-12-29 03:33:40|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735443240000|2024-12-29 03:34:00|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735443250000|2024-12-29 03:34:10|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735443260000|2024-12-29 03:34:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735443270000|2024-12-29 03:34:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443280000|2024-12-29 03:34:40|80.97|80.47|80.95|80.45|80.97|80.47|80.93|80.43|8
1735443290000|2024-12-29 03:34:50|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735443300000|2024-12-29 03:35:00|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|4
1735443310000|2024-12-29 03:35:10|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735443320000|2024-12-29 03:35:20|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735443330000|2024-12-29 03:35:30|80.95|80.45|80.94|80.44|80.95|80.45|80.93|80.43|3
1735443340000|2024-12-29 03:35:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|6
1735443350000|2024-12-29 03:35:50|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735443360000|2024-12-29 03:36:00|80.97|80.47|80.96|80.46|80.97|80.47|80.95|80.45|4
1735443370000|2024-12-29 03:36:10|80.98|80.48|81|80.5|81|80.5|80.97|80.47|5
1735443380000|2024-12-29 03:36:20|81.01|80.51|81.04|80.54|81.06|80.56|81.01|80.51|8
1735443400000|2024-12-29 03:36:40|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735443410000|2024-12-29 03:36:50|81.05|80.55|81.06|80.56|81.08|80.58|81.05|80.55|9
1735443420000|2024-12-29 03:37:00|81.02|80.52|81.05|80.55|81.05|80.55|81.02|80.52|4
1735443440000|2024-12-29 03:37:20|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|4
1735443450000|2024-12-29 03:37:30|81.01|80.51|81.02|80.52|81.02|80.52|81|80.5|4
1735443460000|2024-12-29 03:37:40|81.01|80.51|81|80.5|81.01|80.51|80.99|80.49|4
1735443470000|2024-12-29 03:37:50|80.98|80.48|80.93|80.43|80.98|80.48|80.93|80.43|5
1735443480000|2024-12-29 03:38:00|80.94|80.44|80.9|80.4|80.94|80.44|80.89|80.39|7
1735443490000|2024-12-29 03:38:10|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1735443500000|2024-12-29 03:38:20|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1735443510000|2024-12-29 03:38:30|80.93|80.43|80.94|80.44|80.95|80.45|80.92|80.42|5
1735443530000|2024-12-29 03:38:50|80.93|80.43|80.98|80.48|80.98|80.48|80.93|80.43|5
1735443540000|2024-12-29 03:39:00|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|4
1735443550000|2024-12-29 03:39:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735443560000|2024-12-29 03:39:20|81|80.5|80.99|80.49|81.02|80.52|80.99|80.49|10
1735443570000|2024-12-29 03:39:30|81|80.5|80.99|80.49|81|80.5|80.98|80.48|4
1735443580000|2024-12-29 03:39:40|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735443590000|2024-12-29 03:39:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735443600000|2024-12-29 03:40:00|80.99|80.49|80.98|80.48|81|80.5|80.97|80.47|5
1735443610000|2024-12-29 03:40:10|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443620000|2024-12-29 03:40:20|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735443630000|2024-12-29 03:40:30|80.98|80.48|81|80.5|81|80.5|80.98|80.48|2
1735443640000|2024-12-29 03:40:40|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1735443650000|2024-12-29 03:40:50|81.01|80.51|81|80.5|81.02|80.52|81|80.5|5
1735443660000|2024-12-29 03:41:00|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735443680000|2024-12-29 03:41:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735443690000|2024-12-29 03:41:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735443700000|2024-12-29 03:41:40|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735443710000|2024-12-29 03:41:50|81.02|80.52|81.02|80.52|81.04|80.54|81.02|80.52|6
1735443730000|2024-12-29 03:42:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735443740000|2024-12-29 03:42:20|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|2
1735443780000|2024-12-29 03:43:00|81.03|80.53|81.03|80.53|81.03|80.53|81.01|80.51|4
1735443800000|2024-12-29 03:43:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735443810000|2024-12-29 03:43:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735443820000|2024-12-29 03:43:40|81.06|80.56|81.09|80.59|81.09|80.59|81.06|80.56|4
1735443830000|2024-12-29 03:43:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735443840000|2024-12-29 03:44:00|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735443870000|2024-12-29 03:44:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735443880000|2024-12-29 03:44:40|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735443900000|2024-12-29 03:45:00|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735443910000|2024-12-29 03:45:10|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|4
1735443920000|2024-12-29 03:45:20|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735443930000|2024-12-29 03:45:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735443940000|2024-12-29 03:45:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|4
1735443950000|2024-12-29 03:45:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735443980000|2024-12-29 03:46:20|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735443990000|2024-12-29 03:46:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735444000000|2024-12-29 03:46:40|81.08|80.58|81.02|80.52|81.08|80.58|81.02|80.52|4
1735444010000|2024-12-29 03:46:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735444020000|2024-12-29 03:47:00|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1735444030000|2024-12-29 03:47:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735444040000|2024-12-29 03:47:20|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735444060000|2024-12-29 03:47:40|81.04|80.54|81.05|80.55|81.06|80.56|81.04|80.54|3
1735444070000|2024-12-29 03:47:50|81.06|80.56|81.06|80.56|81.08|80.58|81.06|80.56|5
1735444080000|2024-12-29 03:48:00|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735444090000|2024-12-29 03:48:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735444100000|2024-12-29 03:48:20|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|5
1735444110000|2024-12-29 03:48:30|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735444120000|2024-12-29 03:48:40|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1735444130000|2024-12-29 03:48:50|81.18|80.68|81.19|80.69|81.19|80.69|81.17|80.67|6
1735444140000|2024-12-29 03:49:00|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|9
1735444150000|2024-12-29 03:49:10|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|4
1735444160000|2024-12-29 03:49:20|81.28|80.78|81.26|80.76|81.28|80.78|81.24|80.74|5
1735444170000|2024-12-29 03:49:30|81.25|80.75|81.28|80.78|81.28|80.78|81.24|80.74|5
1735444180000|2024-12-29 03:49:40|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735444190000|2024-12-29 03:49:50|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735444210000|2024-12-29 03:50:10|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735444220000|2024-12-29 03:50:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735444230000|2024-12-29 03:50:30|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|8
1735444240000|2024-12-29 03:50:40|81.26|80.76|81.24|80.74|81.27|80.77|81.23|80.73|6
1735444250000|2024-12-29 03:50:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735444260000|2024-12-29 03:51:00|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735444270000|2024-12-29 03:51:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|3
1735444300000|2024-12-29 03:51:40|81.22|80.72|81.18|80.68|81.22|80.72|81.17|80.67|6
1735444310000|2024-12-29 03:51:50|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|4
1735444320000|2024-12-29 03:52:00|81.19|80.69|81.2|80.7|81.21|80.71|81.19|80.69|3
1735444330000|2024-12-29 03:52:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735444340000|2024-12-29 03:52:20|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|5
1735444360000|2024-12-29 03:52:40|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|5
1735444370000|2024-12-29 03:52:50|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735444380000|2024-12-29 03:53:00|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|4
1735444390000|2024-12-29 03:53:10|81.27|80.77|81.26|80.76|81.28|80.78|81.26|80.76|3
1735444400000|2024-12-29 03:53:20|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1735444410000|2024-12-29 03:53:30|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735444420000|2024-12-29 03:53:40|81.28|80.78|81.29|80.79|81.3|80.8|81.28|80.78|5
1735444430000|2024-12-29 03:53:50|81.3|80.8|81.33|80.83|81.34|80.84|81.3|80.8|14
1735444440000|2024-12-29 03:54:00|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735444450000|2024-12-29 03:54:10|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|4
1735444460000|2024-12-29 03:54:20|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735444480000|2024-12-29 03:54:40|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|3
1735444490000|2024-12-29 03:54:50|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735444500000|2024-12-29 03:55:00|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|5
1735444510000|2024-12-29 03:55:10|81.34|80.84|81.38|80.88|81.38|80.88|81.34|80.84|5
1735444520000|2024-12-29 03:55:20|81.37|80.87|81.37|80.87|81.38|80.88|81.37|80.87|3
1735444530000|2024-12-29 03:55:30|81.38|80.88|81.38|80.88|81.38|80.88|81.38|80.88|1
1735444540000|2024-12-29 03:55:40|81.4|80.9|81.43|80.93|81.44|80.94|81.39|80.89|7
1735444550000|2024-12-29 03:55:50|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1735444560000|2024-12-29 03:56:00|81.44|80.94|81.51|81.01|81.51|81.01|81.44|80.94|7
1735444570000|2024-12-29 03:56:10|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|3
1735444580000|2024-12-29 03:56:20|81.49|80.99|81.51|81.01|81.51|81.01|81.48|80.98|5
1735444590000|2024-12-29 03:56:30|81.52|81.02|81.52|81.02|81.52|81.02|81.51|81.01|3
1735444600000|2024-12-29 03:56:40|81.54|81.04|81.54|81.04|81.54|81.04|81.53|81.03|3
1735444610000|2024-12-29 03:56:50|81.53|81.03|81.54|81.04|81.54|81.04|81.52|81.02|6
1735444620000|2024-12-29 03:57:00|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735444630000|2024-12-29 03:57:10|81.53|81.03|81.53|81.03|81.54|81.04|81.53|81.03|3
1735444650000|2024-12-29 03:57:30|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735444660000|2024-12-29 03:57:40|81.55|81.05|81.55|81.05|81.55|81.05|81.54|81.04|3
1735444670000|2024-12-29 03:57:50|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735444680000|2024-12-29 03:58:00|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735444690000|2024-12-29 03:58:10|81.56|81.06|81.57|81.07|81.58|81.08|81.56|81.06|7
1735444700000|2024-12-29 03:58:20|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735444710000|2024-12-29 03:58:30|81.59|81.09|81.59|81.09|81.6|81.1|81.59|81.09|3
1735444720000|2024-12-29 03:58:40|81.58|81.08|81.58|81.08|81.58|81.08|81.58|81.08|1
1735444730000|2024-12-29 03:58:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735444740000|2024-12-29 03:59:00|81.58|81.08|81.59|81.09|81.61|81.11|81.58|81.08|8
1735444750000|2024-12-29 03:59:10|81.6|81.1|81.6|81.1|81.62|81.12|81.59|81.09|5
1735444760000|2024-12-29 03:59:20|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735444770000|2024-12-29 03:59:30|81.63|81.13|81.65|81.15|81.65|81.15|81.63|81.13|6
1735444780000|2024-12-29 03:59:40|81.66|81.16|81.68|81.18|81.68|81.18|81.64|81.14|7
1735444790000|2024-12-29 03:59:50|81.69|81.19|81.72|81.22|81.73|81.23|81.69|81.19|7
1735444800000|2024-12-29 04:00:00|81.73|81.23|81.73|81.23|81.73|81.23|81.72|81.22|5
1735444810000|2024-12-29 04:00:10|81.74|81.24|81.77|81.27|81.78|81.28|81.73|81.23|5
1735444820000|2024-12-29 04:00:20|81.78|81.28|81.83|81.33|81.84|81.34|81.78|81.28|8
1735444830000|2024-12-29 04:00:30|81.82|81.32|81.83|81.33|81.84|81.34|81.81|81.31|5
1735444840000|2024-12-29 04:00:40|81.84|81.34|81.83|81.33|81.86|81.36|81.83|81.33|6
1735444860000|2024-12-29 04:01:00|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1735444870000|2024-12-29 04:01:10|81.82|81.32|81.72|81.22|81.82|81.32|81.72|81.22|12
1735444880000|2024-12-29 04:01:20|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|5
1735444890000|2024-12-29 04:01:30|81.7|81.2|81.7|81.2|81.7|81.2|81.69|81.19|3
1735444900000|2024-12-29 04:01:40|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735444910000|2024-12-29 04:01:50|81.68|81.18|81.71|81.21|81.72|81.22|81.63|81.13|10
1735444920000|2024-12-29 04:02:00|81.7|81.2|81.68|81.18|81.7|81.2|81.67|81.17|4
1735444930000|2024-12-29 04:02:10|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|2
1735444940000|2024-12-29 04:02:20|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|3
1735444960000|2024-12-29 04:02:40|81.64|81.14|81.63|81.13|81.65|81.15|81.63|81.13|4
1735444970000|2024-12-29 04:02:50|81.62|81.12|81.68|81.18|81.68|81.18|81.62|81.12|5
1735444980000|2024-12-29 04:03:00|81.67|81.17|81.64|81.14|81.67|81.17|81.64|81.14|3
1735444990000|2024-12-29 04:03:10|81.63|81.13|81.63|81.13|81.64|81.14|81.63|81.13|5
1735445010000|2024-12-29 04:03:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735445020000|2024-12-29 04:03:40|81.63|81.13|81.61|81.11|81.63|81.13|81.61|81.11|7
1735445030000|2024-12-29 04:03:50|81.6|81.1|81.61|81.11|81.62|81.12|81.6|81.1|3
1735445040000|2024-12-29 04:04:00|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735445060000|2024-12-29 04:04:20|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|6
1735445080000|2024-12-29 04:04:40|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735445100000|2024-12-29 04:05:00|81.57|81.07|81.57|81.07|81.57|81.07|81.52|81.02|7
1735445110000|2024-12-29 04:05:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445130000|2024-12-29 04:05:30|81.58|81.08|81.57|81.07|81.58|81.08|81.56|81.06|4
1735445140000|2024-12-29 04:05:40|81.59|81.09|81.61|81.11|81.62|81.12|81.59|81.09|9
1735445150000|2024-12-29 04:05:50|81.63|81.13|81.58|81.08|81.63|81.13|81.58|81.08|7
1735445160000|2024-12-29 04:06:00|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735445170000|2024-12-29 04:06:10|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735445190000|2024-12-29 04:06:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735445200000|2024-12-29 04:06:40|81.58|81.08|81.57|81.07|81.58|81.08|81.57|81.07|2
1735445220000|2024-12-29 04:07:00|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735445230000|2024-12-29 04:07:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445240000|2024-12-29 04:07:20|81.6|81.1|81.56|81.06|81.6|81.1|81.56|81.06|3
1735445260000|2024-12-29 04:07:40|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|2
1735445270000|2024-12-29 04:07:50|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735445280000|2024-12-29 04:08:00|81.56|81.06|81.55|81.05|81.56|81.06|81.55|81.05|2
1735445290000|2024-12-29 04:08:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445300000|2024-12-29 04:08:20|81.58|81.08|81.58|81.08|81.59|81.09|81.58|81.08|3
1735445310000|2024-12-29 04:08:30|81.57|81.07|81.57|81.07|81.58|81.08|81.56|81.06|5
1735445320000|2024-12-29 04:08:40|81.59|81.09|81.59|81.09|81.6|81.1|81.58|81.08|5
1735445330000|2024-12-29 04:08:50|81.58|81.08|81.63|81.13|81.64|81.14|81.58|81.08|8
1735445340000|2024-12-29 04:09:00|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|6
1735445350000|2024-12-29 04:09:10|81.62|81.12|81.62|81.12|81.62|81.12|81.61|81.11|3
1735445360000|2024-12-29 04:09:20|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735445370000|2024-12-29 04:09:30|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735445380000|2024-12-29 04:09:40|81.57|81.07|81.54|81.04|81.57|81.07|81.54|81.04|3
1735445400000|2024-12-29 04:10:00|81.55|81.05|81.55|81.05|81.58|81.08|81.55|81.05|5
1735445430000|2024-12-29 04:10:30|81.54|81.04|81.59|81.09|81.59|81.09|81.54|81.04|4
1735445440000|2024-12-29 04:10:40|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735445450000|2024-12-29 04:10:50|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|4
1735445460000|2024-12-29 04:11:00|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735445470000|2024-12-29 04:11:10|81.59|81.09|81.55|81.05|81.59|81.09|81.55|81.05|4
1735445480000|2024-12-29 04:11:20|81.56|81.06|81.58|81.08|81.59|81.09|81.56|81.06|4
1735445490000|2024-12-29 04:11:30|81.57|81.07|81.55|81.05|81.58|81.08|81.54|81.04|7
1735445520000|2024-12-29 04:12:00|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735445530000|2024-12-29 04:12:10|81.53|81.03|81.49|80.99|81.53|81.03|81.49|80.99|4
1735445540000|2024-12-29 04:12:20|81.48|80.98|81.45|80.95|81.48|80.98|81.44|80.94|5
1735445550000|2024-12-29 04:12:30|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735445560000|2024-12-29 04:12:40|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735445580000|2024-12-29 04:13:00|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735445590000|2024-12-29 04:13:10|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1735445600000|2024-12-29 04:13:20|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735445610000|2024-12-29 04:13:30|81.48|80.98|81.49|80.99|81.49|80.99|81.47|80.97|4
1735445620000|2024-12-29 04:13:40|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735445630000|2024-12-29 04:13:50|81.48|80.98|81.5|81|81.51|81.01|81.48|80.98|4
1735445640000|2024-12-29 04:14:00|81.49|80.99|81.48|80.98|81.5|81|81.48|80.98|5
1735445650000|2024-12-29 04:14:10|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445660000|2024-12-29 04:14:20|81.5|81|81.51|81.01|81.52|81.02|81.49|80.99|5
1735445670000|2024-12-29 04:14:30|81.5|81|81.5|81|81.5|81|81.5|81|1
1735445680000|2024-12-29 04:14:40|81.49|80.99|81.49|80.99|81.49|80.99|81.48|80.98|3
1735445690000|2024-12-29 04:14:50|81.48|80.98|81.44|80.94|81.48|80.98|81.43|80.93|6
1735445700000|2024-12-29 04:15:00|81.43|80.93|81.43|80.93|81.44|80.94|81.43|80.93|3
1735445710000|2024-12-29 04:15:10|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735445720000|2024-12-29 04:15:20|81.45|80.95|81.49|80.99|81.49|80.99|81.45|80.95|8
1735445730000|2024-12-29 04:15:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735445740000|2024-12-29 04:15:40|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445750000|2024-12-29 04:15:50|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735445760000|2024-12-29 04:16:00|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735445770000|2024-12-29 04:16:10|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735445800000|2024-12-29 04:16:40|81.48|80.98|81.42|80.92|81.48|80.98|81.42|80.92|6
1735445810000|2024-12-29 04:16:50|81.43|80.93|81.44|80.94|81.48|80.98|81.43|80.93|7
1735445820000|2024-12-29 04:17:00|81.45|80.95|81.49|80.99|81.49|80.99|81.45|80.95|5
1735445830000|2024-12-29 04:17:10|81.48|80.98|81.49|80.99|81.49|80.99|81.47|80.97|10
1735445840000|2024-12-29 04:17:20|81.48|80.98|81.45|80.95|81.49|80.99|81.44|80.94|5
1735445850000|2024-12-29 04:17:30|81.46|80.96|81.48|80.98|81.49|80.99|81.46|80.96|6
1735445860000|2024-12-29 04:17:40|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445870000|2024-12-29 04:17:50|81.48|80.98|81.48|80.98|81.49|80.99|81.48|80.98|3
1735445880000|2024-12-29 04:18:00|81.49|80.99|81.5|81|81.5|81|81.49|80.99|2
1735445890000|2024-12-29 04:18:10|81.49|80.99|81.46|80.96|81.49|80.99|81.46|80.96|3
1735445900000|2024-12-29 04:18:20|81.47|80.97|81.46|80.96|81.47|80.97|81.45|80.95|7
1735445910000|2024-12-29 04:18:30|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735445930000|2024-12-29 04:18:50|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735445940000|2024-12-29 04:19:00|81.42|80.92|81.38|80.88|81.42|80.92|81.38|80.88|5
1735445960000|2024-12-29 04:19:20|81.37|80.87|81.35|80.85|81.38|80.88|81.32|80.82|7
1735445970000|2024-12-29 04:19:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|6
1735445980000|2024-12-29 04:19:40|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735445990000|2024-12-29 04:19:50|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446000000|2024-12-29 04:20:00|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446010000|2024-12-29 04:20:10|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735446020000|2024-12-29 04:20:20|81.39|80.89|81.38|80.88|81.4|80.9|81.37|80.87|5
1735446040000|2024-12-29 04:20:40|81.39|80.89|81.4|80.9|81.41|80.91|81.39|80.89|4
1735446050000|2024-12-29 04:20:50|81.41|80.91|81.42|80.92|81.43|80.93|81.41|80.91|7
1735446060000|2024-12-29 04:21:00|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|4
1735446070000|2024-12-29 04:21:10|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446080000|2024-12-29 04:21:20|81.4|80.9|81.44|80.94|81.44|80.94|81.4|80.9|8
1735446090000|2024-12-29 04:21:30|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735446100000|2024-12-29 04:21:40|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735446110000|2024-12-29 04:21:50|81.39|80.89|81.39|80.89|81.41|80.91|81.39|80.89|4
1735446120000|2024-12-29 04:22:00|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|2
1735446130000|2024-12-29 04:22:10|81.37|80.87|81.37|80.87|81.37|80.87|81.35|80.85|5
1735446140000|2024-12-29 04:22:20|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735446150000|2024-12-29 04:22:30|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735446160000|2024-12-29 04:22:40|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735446170000|2024-12-29 04:22:50|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|4
1735446180000|2024-12-29 04:23:00|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735446190000|2024-12-29 04:23:10|81.26|80.76|81.25|80.75|81.27|80.77|81.24|80.74|5
1735446200000|2024-12-29 04:23:20|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1735446210000|2024-12-29 04:23:30|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735446230000|2024-12-29 04:23:50|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446240000|2024-12-29 04:24:00|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446250000|2024-12-29 04:24:10|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|5
1735446260000|2024-12-29 04:24:20|81.35|80.85|81.32|80.82|81.35|80.85|81.32|80.82|4
1735446270000|2024-12-29 04:24:30|81.33|80.83|81.32|80.82|81.33|80.83|81.31|80.81|6
1735446280000|2024-12-29 04:24:40|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446290000|2024-12-29 04:24:50|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446310000|2024-12-29 04:25:10|81.29|80.79|81.31|80.81|81.31|80.81|81.29|80.79|3
1735446320000|2024-12-29 04:25:20|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|3
1735446330000|2024-12-29 04:25:30|81.3|80.8|81.3|80.8|81.3|80.8|81.29|80.79|3
1735446340000|2024-12-29 04:25:40|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446350000|2024-12-29 04:25:50|81.27|80.77|81.29|80.79|81.3|80.8|81.27|80.77|4
1735446360000|2024-12-29 04:26:00|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1735446370000|2024-12-29 04:26:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|4
1735446390000|2024-12-29 04:26:30|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735446400000|2024-12-29 04:26:40|81.26|80.76|81.29|80.79|81.29|80.79|81.26|80.76|4
1735446410000|2024-12-29 04:26:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735446420000|2024-12-29 04:27:00|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735446430000|2024-12-29 04:27:10|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735446450000|2024-12-29 04:27:30|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735446460000|2024-12-29 04:27:40|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735446470000|2024-12-29 04:27:50|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|3
1735446480000|2024-12-29 04:28:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735446490000|2024-12-29 04:28:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735446500000|2024-12-29 04:28:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735446530000|2024-12-29 04:28:50|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735446540000|2024-12-29 04:29:00|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735446550000|2024-12-29 04:29:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735446570000|2024-12-29 04:29:30|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735446580000|2024-12-29 04:29:40|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735446590000|2024-12-29 04:29:50|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|5
1735446600000|2024-12-29 04:30:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735446610000|2024-12-29 04:30:10|81.21|80.71|81.14|80.64|81.21|80.71|81.14|80.64|8
1735446620000|2024-12-29 04:30:20|81.13|80.63|81.12|80.62|81.13|80.63|81.11|80.61|4
1735446630000|2024-12-29 04:30:30|81.11|80.61|81.11|80.61|81.11|80.61|81.09|80.59|4
1735446640000|2024-12-29 04:30:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735446650000|2024-12-29 04:30:50|81.11|80.61|81.11|80.61|81.14|80.64|81.1|80.6|10
1735446660000|2024-12-29 04:31:00|81.1|80.6|81.12|80.62|81.12|80.62|81.09|80.59|4
1735446670000|2024-12-29 04:31:10|81.11|80.61|81.11|80.61|81.13|80.63|81.11|80.61|5
1735446680000|2024-12-29 04:31:20|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735446690000|2024-12-29 04:31:30|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735446700000|2024-12-29 04:31:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735446710000|2024-12-29 04:31:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735446720000|2024-12-29 04:32:00|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735446730000|2024-12-29 04:32:10|81.12|80.62|81.09|80.59|81.13|80.63|81.09|80.59|5
1735446750000|2024-12-29 04:32:30|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|4
1735446770000|2024-12-29 04:32:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735446780000|2024-12-29 04:33:00|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735446790000|2024-12-29 04:33:10|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735446800000|2024-12-29 04:33:20|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735446810000|2024-12-29 04:33:30|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735446820000|2024-12-29 04:33:40|81.16|80.66|81.12|80.62|81.16|80.66|81.12|80.62|5
1735446840000|2024-12-29 04:34:00|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735446860000|2024-12-29 04:34:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735446870000|2024-12-29 04:34:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735446880000|2024-12-29 04:34:40|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|2
1735446900000|2024-12-29 04:35:00|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|4
1735446910000|2024-12-29 04:35:10|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735446920000|2024-12-29 04:35:20|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|7
1735446930000|2024-12-29 04:35:30|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|6
1735446940000|2024-12-29 04:35:40|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735446950000|2024-12-29 04:35:50|81.21|80.71|81.23|80.73|81.23|80.73|81.21|80.71|5
1735446960000|2024-12-29 04:36:00|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|5
1735446970000|2024-12-29 04:36:10|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|6
1735446980000|2024-12-29 04:36:20|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446990000|2024-12-29 04:36:30|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|2
1735447010000|2024-12-29 04:36:50|81.27|80.77|81.24|80.74|81.27|80.77|81.24|80.74|2
1735447020000|2024-12-29 04:37:00|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735447030000|2024-12-29 04:37:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735447040000|2024-12-29 04:37:20|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735447050000|2024-12-29 04:37:30|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|6
1735447060000|2024-12-29 04:37:40|81.22|80.72|81.14|80.64|81.22|80.72|81.13|80.63|13
1735447070000|2024-12-29 04:37:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447080000|2024-12-29 04:38:00|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|4
1735447090000|2024-12-29 04:38:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447100000|2024-12-29 04:38:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447110000|2024-12-29 04:38:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735447120000|2024-12-29 04:38:40|81.16|80.66|81.14|80.64|81.17|80.67|81.14|80.64|4
1735447130000|2024-12-29 04:38:50|81.13|80.63|81.12|80.62|81.13|80.63|81.11|80.61|3
1735447140000|2024-12-29 04:39:00|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735447150000|2024-12-29 04:39:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735447160000|2024-12-29 04:39:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735447170000|2024-12-29 04:39:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|6
1735447180000|2024-12-29 04:39:40|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735447200000|2024-12-29 04:40:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735447210000|2024-12-29 04:40:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447220000|2024-12-29 04:40:20|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735447240000|2024-12-29 04:40:40|81.13|80.63|81.14|80.64|81.15|80.65|81.13|80.63|4
1735447250000|2024-12-29 04:40:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447270000|2024-12-29 04:41:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447280000|2024-12-29 04:41:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447290000|2024-12-29 04:41:30|81.14|80.64|81.15|80.65|81.16|80.66|81.14|80.64|3
1735447310000|2024-12-29 04:41:50|81.14|80.64|81.13|80.63|81.15|80.65|81.13|80.63|4
1735447330000|2024-12-29 04:42:10|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1735447340000|2024-12-29 04:42:20|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735447370000|2024-12-29 04:42:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735447380000|2024-12-29 04:43:00|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735447390000|2024-12-29 04:43:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447400000|2024-12-29 04:43:20|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447410000|2024-12-29 04:43:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|5
1735447420000|2024-12-29 04:43:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735447430000|2024-12-29 04:43:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735447440000|2024-12-29 04:44:00|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735447450000|2024-12-29 04:44:10|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|3
1735447460000|2024-12-29 04:44:20|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|3
1735447470000|2024-12-29 04:44:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735447500000|2024-12-29 04:45:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447510000|2024-12-29 04:45:10|81.15|80.65|81.2|80.7|81.2|80.7|81.15|80.65|4
1735447530000|2024-12-29 04:45:30|81.21|80.71|81.21|80.71|81.23|80.73|81.21|80.71|5
1735447540000|2024-12-29 04:45:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447550000|2024-12-29 04:45:50|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|6
1735447560000|2024-12-29 04:46:00|81.22|80.72|81.21|80.71|81.22|80.72|81.2|80.7|4
1735447590000|2024-12-29 04:46:30|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735447610000|2024-12-29 04:46:50|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735447620000|2024-12-29 04:47:00|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|3
1735447630000|2024-12-29 04:47:10|81.2|80.7|81.15|80.65|81.2|80.7|81.15|80.65|6
1735447640000|2024-12-29 04:47:20|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735447660000|2024-12-29 04:47:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735447670000|2024-12-29 04:47:50|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735447680000|2024-12-29 04:48:00|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|4
1735447690000|2024-12-29 04:48:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447710000|2024-12-29 04:48:30|81.16|80.66|81.21|80.71|81.21|80.71|81.16|80.66|5
1735447720000|2024-12-29 04:48:40|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|2
1735447730000|2024-12-29 04:48:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735447740000|2024-12-29 04:49:00|81.13|80.63|81.18|80.68|81.19|80.69|81.13|80.63|7
1735447750000|2024-12-29 04:49:10|81.19|80.69|81.19|80.69|81.2|80.7|81.18|80.68|5
1735447760000|2024-12-29 04:49:20|81.2|80.7|81.22|80.72|81.23|80.73|81.2|80.7|5
1735447770000|2024-12-29 04:49:30|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735447780000|2024-12-29 04:49:40|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|3
1735447800000|2024-12-29 04:50:00|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|4
1735447810000|2024-12-29 04:50:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735447820000|2024-12-29 04:50:20|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447830000|2024-12-29 04:50:30|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|4
1735447840000|2024-12-29 04:50:40|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735447850000|2024-12-29 04:50:50|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735447860000|2024-12-29 04:51:00|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447870000|2024-12-29 04:51:10|81.23|80.73|81.23|80.73|81.24|80.74|81.22|80.72|4
1735447880000|2024-12-29 04:51:20|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735447890000|2024-12-29 04:51:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447900000|2024-12-29 04:51:40|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|4
1735447910000|2024-12-29 04:51:50|81.23|80.73|81.2|80.7|81.23|80.73|81.2|80.7|3
1735447920000|2024-12-29 04:52:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447930000|2024-12-29 04:52:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447940000|2024-12-29 04:52:20|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447960000|2024-12-29 04:52:40|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735447970000|2024-12-29 04:52:50|81.21|80.71|81.23|80.73|81.23|80.73|81.21|80.71|2
1735447980000|2024-12-29 04:53:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735447990000|2024-12-29 04:53:10|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735448000000|2024-12-29 04:53:20|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735448030000|2024-12-29 04:53:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735448040000|2024-12-29 04:54:00|81.25|80.75|81.38|80.88|81.39|80.89|81.25|80.75|8
1735448050000|2024-12-29 04:54:10|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735448060000|2024-12-29 04:54:20|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1735448070000|2024-12-29 04:54:30|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735448080000|2024-12-29 04:54:40|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|5
1735448100000|2024-12-29 04:55:00|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|4
1735448110000|2024-12-29 04:55:10|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735448130000|2024-12-29 04:55:30|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|3
1735448160000|2024-12-29 04:56:00|81.28|80.78|81.25|80.75|81.29|80.79|81.25|80.75|7
1735448170000|2024-12-29 04:56:10|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735448180000|2024-12-29 04:56:20|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|3
1735448190000|2024-12-29 04:56:30|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735448200000|2024-12-29 04:56:40|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735448210000|2024-12-29 04:56:50|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735448250000|2024-12-29 04:57:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735448290000|2024-12-29 04:58:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735448300000|2024-12-29 04:58:20|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|3
1735448320000|2024-12-29 04:58:40|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735448330000|2024-12-29 04:58:50|81.2|80.7|81.2|80.7|81.2|80.7|81.19|80.69|3
1735448370000|2024-12-29 04:59:30|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1735448400000|2024-12-29 05:00:00|81.25|80.75|81.26|80.76|81.29|80.79|81.25|80.75|6
1735448420000|2024-12-29 05:00:20|81.27|80.77|81.29|80.79|81.29|80.79|81.27|80.77|5
1735448430000|2024-12-29 05:00:30|81.28|80.78|81.26|80.76|81.28|80.78|81.25|80.75|6
1735448440000|2024-12-29 05:00:40|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735448450000|2024-12-29 05:00:50|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735448460000|2024-12-29 05:01:00|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735448480000|2024-12-29 05:01:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735448490000|2024-12-29 05:01:30|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735448500000|2024-12-29 05:01:40|81.24|80.74|81.25|80.75|81.25|80.75|81.23|80.73|4
1735448520000|2024-12-29 05:02:00|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735448530000|2024-12-29 05:02:10|81.25|80.75|81.26|80.76|81.28|80.78|81.25|80.75|4
1735448540000|2024-12-29 05:02:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735448550000|2024-12-29 05:02:30|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735448560000|2024-12-29 05:02:40|81.25|80.75|81.23|80.73|81.26|80.76|81.23|80.73|7
1735448570000|2024-12-29 05:02:50|81.22|80.72|81.17|80.67|81.22|80.72|81.17|80.67|5
1735448580000|2024-12-29 05:03:00|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1735448600000|2024-12-29 05:03:20|81.15|80.65|81.13|80.63|81.15|80.65|81.12|80.62|7
1735448620000|2024-12-29 05:03:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735448630000|2024-12-29 05:03:50|81.08|80.58|81.05|80.55|81.09|80.59|81.04|80.54|5
1735448640000|2024-12-29 05:04:00|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1735448650000|2024-12-29 05:04:10|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735448660000|2024-12-29 05:04:20|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735448680000|2024-12-29 05:04:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735448690000|2024-12-29 05:04:50|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448700000|2024-12-29 05:05:00|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735448710000|2024-12-29 05:05:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735448720000|2024-12-29 05:05:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735448730000|2024-12-29 05:05:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735448740000|2024-12-29 05:05:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1735448750000|2024-12-29 05:05:50|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|3
1735448760000|2024-12-29 05:06:00|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|5
1735448770000|2024-12-29 05:06:10|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735448780000|2024-12-29 05:06:20|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735448790000|2024-12-29 05:06:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735448800000|2024-12-29 05:06:40|80.97|80.47|81.02|80.52|81.02|80.52|80.97|80.47|4
1735448810000|2024-12-29 05:06:50|81.01|80.51|81.03|80.53|81.03|80.53|81|80.5|5
1735448820000|2024-12-29 05:07:00|81.04|80.54|81.07|80.57|81.09|80.59|81.04|80.54|6
1735448830000|2024-12-29 05:07:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735448840000|2024-12-29 05:07:20|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|4
1735448860000|2024-12-29 05:07:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735448870000|2024-12-29 05:07:50|81.02|80.52|81.02|80.52|81.07|80.57|81.02|80.52|7
1735448880000|2024-12-29 05:08:00|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1735448900000|2024-12-29 05:08:20|80.99|80.49|81.03|80.53|81.03|80.53|80.98|80.48|8
1735448910000|2024-12-29 05:08:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448930000|2024-12-29 05:08:50|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735448940000|2024-12-29 05:09:00|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448950000|2024-12-29 05:09:10|81.04|80.54|81.1|80.6|81.1|80.6|81.04|80.54|8
1735448980000|2024-12-29 05:09:40|81.11|80.61|81.13|80.63|81.13|80.63|81.1|80.6|4
1735448990000|2024-12-29 05:09:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735449000000|2024-12-29 05:10:00|81.12|80.62|81.1|80.6|81.12|80.62|81.09|80.59|6
1735449010000|2024-12-29 05:10:10|81.09|80.59|81.05|80.55|81.09|80.59|81.05|80.55|4
1735449020000|2024-12-29 05:10:20|81.04|80.54|81.02|80.52|81.04|80.54|81.01|80.51|4
1735449030000|2024-12-29 05:10:30|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|4
1735449040000|2024-12-29 05:10:40|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1735449050000|2024-12-29 05:10:50|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735449060000|2024-12-29 05:11:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735449070000|2024-12-29 05:11:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735449080000|2024-12-29 05:11:20|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|4
1735449090000|2024-12-29 05:11:30|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735449100000|2024-12-29 05:11:40|81.09|80.59|81.1|80.6|81.1|80.6|81.08|80.58|4
1735449110000|2024-12-29 05:11:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735449120000|2024-12-29 05:12:00|81.13|80.63|81.15|80.65|81.16|80.66|81.13|80.63|5
1735449130000|2024-12-29 05:12:10|81.16|80.66|81.15|80.65|81.16|80.66|81.14|80.64|5
1735449140000|2024-12-29 05:12:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449150000|2024-12-29 05:12:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449160000|2024-12-29 05:12:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449170000|2024-12-29 05:12:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|4
1735449180000|2024-12-29 05:13:00|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1735449190000|2024-12-29 05:13:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735449200000|2024-12-29 05:13:20|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735449210000|2024-12-29 05:13:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735449220000|2024-12-29 05:13:40|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1735449260000|2024-12-29 05:14:20|81.15|80.65|81.14|80.64|81.16|80.66|81.14|80.64|5
1735449320000|2024-12-29 05:15:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735449330000|2024-12-29 05:15:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735449340000|2024-12-29 05:15:40|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735449350000|2024-12-29 05:15:50|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735449360000|2024-12-29 05:16:00|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|3
1735449370000|2024-12-29 05:16:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735449380000|2024-12-29 05:16:20|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|5
1735449400000|2024-12-29 05:16:40|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735449410000|2024-12-29 05:16:50|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735449420000|2024-12-29 05:17:00|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449430000|2024-12-29 05:17:10|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735449440000|2024-12-29 05:17:20|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|3
1735449450000|2024-12-29 05:17:30|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|3
1735449460000|2024-12-29 05:17:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735449470000|2024-12-29 05:17:50|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|4
1735449480000|2024-12-29 05:18:00|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|6
1735449490000|2024-12-29 05:18:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735449500000|2024-12-29 05:18:20|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735449510000|2024-12-29 05:18:30|81.25|80.75|81.28|80.78|81.29|80.79|81.25|80.75|7
1735449520000|2024-12-29 05:18:40|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735449530000|2024-12-29 05:18:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|6
1735449540000|2024-12-29 05:19:00|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|3
1735449550000|2024-12-29 05:19:10|81.28|80.78|81.3|80.8|81.3|80.8|81.27|80.77|5
1735449560000|2024-12-29 05:19:20|81.29|80.79|81.27|80.77|81.29|80.79|81.27|80.77|3
1735449570000|2024-12-29 05:19:30|81.28|80.78|81.31|80.81|81.32|80.82|81.28|80.78|4
1735449580000|2024-12-29 05:19:40|81.3|80.8|81.25|80.75|81.3|80.8|81.25|80.75|6
1735449590000|2024-12-29 05:19:50|81.24|80.74|81.23|80.73|81.25|80.75|81.22|80.72|5
1735449620000|2024-12-29 05:20:20|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735449630000|2024-12-29 05:20:30|81.22|80.72|81.19|80.69|81.23|80.73|81.19|80.69|5
1735449650000|2024-12-29 05:20:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449670000|2024-12-29 05:21:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735449680000|2024-12-29 05:21:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735449690000|2024-12-29 05:21:30|81.16|80.66|81.15|80.65|81.17|80.67|81.15|80.65|4
1735449720000|2024-12-29 05:22:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449730000|2024-12-29 05:22:10|81.16|80.66|81.15|80.65|81.19|80.69|81.15|80.65|6
1735449740000|2024-12-29 05:22:20|81.16|80.66|81.19|80.69|81.2|80.7|81.16|80.66|4
1735449750000|2024-12-29 05:22:30|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1735449760000|2024-12-29 05:22:40|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735449770000|2024-12-29 05:22:50|81.17|80.67|81.19|80.69|81.19|80.69|81.17|80.67|2
1735449780000|2024-12-29 05:23:00|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449790000|2024-12-29 05:23:10|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|5
1735449800000|2024-12-29 05:23:20|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735449810000|2024-12-29 05:23:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449820000|2024-12-29 05:23:40|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|6
1735449830000|2024-12-29 05:23:50|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735449840000|2024-12-29 05:24:00|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735449850000|2024-12-29 05:24:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735449870000|2024-12-29 05:24:30|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735449880000|2024-12-29 05:24:40|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449890000|2024-12-29 05:24:50|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735449900000|2024-12-29 05:25:00|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|6
1735449910000|2024-12-29 05:25:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735449920000|2024-12-29 05:25:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735449930000|2024-12-29 05:25:30|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449940000|2024-12-29 05:25:40|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449950000|2024-12-29 05:25:50|81.23|80.73|81.24|80.74|81.25|80.75|81.23|80.73|7
1735449960000|2024-12-29 05:26:00|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735449970000|2024-12-29 05:26:10|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735449980000|2024-12-29 05:26:20|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735449990000|2024-12-29 05:26:30|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|4
1735450000000|2024-12-29 05:26:40|81.22|80.72|81.23|80.73|81.23|80.73|81.21|80.71|4
1735450010000|2024-12-29 05:26:50|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735450020000|2024-12-29 05:27:00|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735450040000|2024-12-29 05:27:20|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735450050000|2024-12-29 05:27:30|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735450060000|2024-12-29 05:27:40|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735450070000|2024-12-29 05:27:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735450080000|2024-12-29 05:28:00|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735450100000|2024-12-29 05:28:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735450120000|2024-12-29 05:28:40|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450130000|2024-12-29 05:28:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450140000|2024-12-29 05:29:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450160000|2024-12-29 05:29:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450180000|2024-12-29 05:29:40|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|2
1735450190000|2024-12-29 05:29:50|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|5
1735450200000|2024-12-29 05:30:00|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|3
1735450210000|2024-12-29 05:30:10|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|4
1735450220000|2024-12-29 05:30:20|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735450230000|2024-12-29 05:30:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735450270000|2024-12-29 05:31:10|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|3
1735450280000|2024-12-29 05:31:20|81.14|80.64|81.09|80.59|81.14|80.64|81.09|80.59|7
1735450290000|2024-12-29 05:31:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735450300000|2024-12-29 05:31:40|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735450310000|2024-12-29 05:31:50|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|6
1735450320000|2024-12-29 05:32:00|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|3
1735450330000|2024-12-29 05:32:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450340000|2024-12-29 05:32:20|81.07|80.57|81.06|80.56|81.07|80.57|81.05|80.55|5
1735450350000|2024-12-29 05:32:30|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450360000|2024-12-29 05:32:40|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450370000|2024-12-29 05:32:50|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735450380000|2024-12-29 05:33:00|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|3
1735450390000|2024-12-29 05:33:10|81.11|80.61|81.09|80.59|81.12|80.62|81.09|80.59|5
1735450400000|2024-12-29 05:33:20|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|3
1735450410000|2024-12-29 05:33:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|4
1735450420000|2024-12-29 05:33:40|81.13|80.63|81.13|80.63|81.14|80.64|81.12|80.62|7
1735450430000|2024-12-29 05:33:50|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735450440000|2024-12-29 05:34:00|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735450450000|2024-12-29 05:34:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735450460000|2024-12-29 05:34:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735450470000|2024-12-29 05:34:30|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|7
1735450490000|2024-12-29 05:34:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450500000|2024-12-29 05:35:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735450510000|2024-12-29 05:35:10|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450520000|2024-12-29 05:35:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|4
1735450530000|2024-12-29 05:35:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450540000|2024-12-29 05:35:40|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735450550000|2024-12-29 05:35:50|81.17|80.67|81.13|80.63|81.17|80.67|81.13|80.63|4
1735450560000|2024-12-29 05:36:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450570000|2024-12-29 05:36:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450580000|2024-12-29 05:36:20|81.14|80.64|81.15|80.65|81.17|80.67|81.14|80.64|5
1735450600000|2024-12-29 05:36:40|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|5
1735450610000|2024-12-29 05:36:50|81.12|80.62|81.14|80.64|81.15|80.65|81.12|80.62|4
1735450620000|2024-12-29 05:37:00|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735450660000|2024-12-29 05:37:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735450670000|2024-12-29 05:37:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450680000|2024-12-29 05:38:00|81.15|80.65|81.12|80.62|81.15|80.65|81.11|80.61|4
1735450690000|2024-12-29 05:38:10|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|2
1735450700000|2024-12-29 05:38:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450710000|2024-12-29 05:38:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450760000|2024-12-29 05:39:20|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450780000|2024-12-29 05:39:40|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735450800000|2024-12-29 05:40:00|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|2
1735450830000|2024-12-29 05:40:30|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450840000|2024-12-29 05:40:40|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735450850000|2024-12-29 05:40:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735450860000|2024-12-29 05:41:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735450880000|2024-12-29 05:41:20|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735450910000|2024-12-29 05:41:50|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735450920000|2024-12-29 05:42:00|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735450930000|2024-12-29 05:42:10|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735450940000|2024-12-29 05:42:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735450980000|2024-12-29 05:43:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735451000000|2024-12-29 05:43:20|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1735451010000|2024-12-29 05:43:30|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735451020000|2024-12-29 05:43:40|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735451060000|2024-12-29 05:44:20|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|3
1735451070000|2024-12-29 05:44:30|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735451080000|2024-12-29 05:44:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735451100000|2024-12-29 05:45:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735451120000|2024-12-29 05:45:20|80.99|80.49|80.97|80.47|81|80.5|80.97|80.47|5
1735451130000|2024-12-29 05:45:30|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|6
1735451160000|2024-12-29 05:46:00|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1735451190000|2024-12-29 05:46:30|80.96|80.46|81|80.5|81|80.5|80.96|80.46|5
1735451200000|2024-12-29 05:46:40|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|2
1735451210000|2024-12-29 05:46:50|81.02|80.52|81.03|80.53|81.04|80.54|81.01|80.51|7
1735451220000|2024-12-29 05:47:00|81.02|80.52|81.04|80.54|81.04|80.54|81.02|80.52|3
1735451230000|2024-12-29 05:47:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735451240000|2024-12-29 05:47:20|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735451250000|2024-12-29 05:47:30|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1735451260000|2024-12-29 05:47:40|81.07|80.57|81.13|80.63|81.13|80.63|81.05|80.55|7
1735451270000|2024-12-29 05:47:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|4
1735451280000|2024-12-29 05:48:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451290000|2024-12-29 05:48:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735451300000|2024-12-29 05:48:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735451320000|2024-12-29 05:48:40|81.14|80.64|81.12|80.62|81.15|80.65|81.11|80.61|8
1735451330000|2024-12-29 05:48:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451340000|2024-12-29 05:49:00|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451350000|2024-12-29 05:49:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735451360000|2024-12-29 05:49:20|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|2
1735451380000|2024-12-29 05:49:40|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735451390000|2024-12-29 05:49:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735451400000|2024-12-29 05:50:00|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1735451410000|2024-12-29 05:50:10|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735451420000|2024-12-29 05:50:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735451430000|2024-12-29 05:50:30|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|7
1735451440000|2024-12-29 05:50:40|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735451450000|2024-12-29 05:50:50|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735451470000|2024-12-29 05:51:10|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|3
1735451480000|2024-12-29 05:51:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451490000|2024-12-29 05:51:30|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|5
1735451500000|2024-12-29 05:51:40|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|5
1735451510000|2024-12-29 05:51:50|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735451530000|2024-12-29 05:52:10|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735451560000|2024-12-29 05:52:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735451570000|2024-12-29 05:52:50|81.17|80.67|81.15|80.65|81.17|80.67|81.15|80.65|2
1735451590000|2024-12-29 05:53:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451600000|2024-12-29 05:53:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735451640000|2024-12-29 05:54:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451650000|2024-12-29 05:54:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735451670000|2024-12-29 05:54:30|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451680000|2024-12-29 05:54:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451700000|2024-12-29 05:55:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735451710000|2024-12-29 05:55:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735451730000|2024-12-29 05:55:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735451740000|2024-12-29 05:55:40|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735451750000|2024-12-29 05:55:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451760000|2024-12-29 05:56:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735451770000|2024-12-29 05:56:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451780000|2024-12-29 05:56:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735451790000|2024-12-29 05:56:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451800000|2024-12-29 05:56:40|81.12|80.62|81.09|80.59|81.12|80.62|81.09|80.59|4
1735451810000|2024-12-29 05:56:50|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735451820000|2024-12-29 05:57:00|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|2
1735451830000|2024-12-29 05:57:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451850000|2024-12-29 05:57:30|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451870000|2024-12-29 05:57:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451880000|2024-12-29 05:58:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451890000|2024-12-29 05:58:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451910000|2024-12-29 05:58:30|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735451930000|2024-12-29 05:58:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451940000|2024-12-29 05:59:00|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735451950000|2024-12-29 05:59:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1735451960000|2024-12-29 05:59:20|81.11|80.61|81.05|80.55|81.11|80.61|81.05|80.55|4
1735451970000|2024-12-29 05:59:30|81.04|80.54|81.08|80.58|81.09|80.59|81.04|80.54|10
1735451980000|2024-12-29 05:59:40|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735452000000|2024-12-29 06:00:00|81.09|80.59|81.09|80.59|81.1|80.6|81.08|80.58|4
1735452010000|2024-12-29 06:00:10|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|5
1735452020000|2024-12-29 06:00:20|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735452030000|2024-12-29 06:00:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|4
1735452040000|2024-12-29 06:00:40|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|4
1735452050000|2024-12-29 06:00:50|81.11|80.61|81.07|80.57|81.11|80.61|81.07|80.57|4
1735452070000|2024-12-29 06:01:10|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735452130000|2024-12-29 06:02:10|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|4
1735452140000|2024-12-29 06:02:20|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|4
1735452150000|2024-12-29 06:02:30|81.12|80.62|81.12|80.62|81.13|80.63|81.11|80.61|6
1735452160000|2024-12-29 06:02:40|81.13|80.63|81.13|80.63|81.13|80.63|81.11|80.61|5
1735452170000|2024-12-29 06:02:50|81.12|80.62|81.11|80.61|81.13|80.63|81.11|80.61|4
1735452180000|2024-12-29 06:03:00|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|3
1735452190000|2024-12-29 06:03:10|81.11|80.61|81.13|80.63|81.14|80.64|81.11|80.61|4
1735452200000|2024-12-29 06:03:20|81.14|80.64|81.16|80.66|81.16|80.66|81.14|80.64|3
1735452210000|2024-12-29 06:03:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|7
1735452230000|2024-12-29 06:03:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735452240000|2024-12-29 06:04:00|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735452250000|2024-12-29 06:04:10|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735452270000|2024-12-29 06:04:30|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|3
1735452290000|2024-12-29 06:04:50|81.05|80.55|81.02|80.52|81.06|80.56|81.02|80.52|7
1735452300000|2024-12-29 06:05:00|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1735452310000|2024-12-29 06:05:10|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735452320000|2024-12-29 06:05:20|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735452330000|2024-12-29 06:05:30|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735452340000|2024-12-29 06:05:40|81.03|80.53|81.02|80.52|81.03|80.53|81.01|80.51|3
1735452360000|2024-12-29 06:06:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|4
1735452370000|2024-12-29 06:06:10|81.02|80.52|81|80.5|81.02|80.52|80.99|80.49|4
1735452380000|2024-12-29 06:06:20|80.99|80.49|80.96|80.46|80.99|80.49|80.95|80.45|3
1735452390000|2024-12-29 06:06:30|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735452400000|2024-12-29 06:06:40|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|4
1735452410000|2024-12-29 06:06:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735452430000|2024-12-29 06:07:10|80.94|80.44|80.93|80.43|80.94|80.44|80.92|80.42|6
1735452440000|2024-12-29 06:07:20|80.92|80.42|80.91|80.41|80.92|80.42|80.9|80.4|3
1735452450000|2024-12-29 06:07:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735452460000|2024-12-29 06:07:40|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735452470000|2024-12-29 06:07:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735452490000|2024-12-29 06:08:10|80.88|80.38|80.86|80.36|80.88|80.38|80.84|80.34|6
1735452500000|2024-12-29 06:08:20|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|5
1735452510000|2024-12-29 06:08:30|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1735452530000|2024-12-29 06:08:50|80.84|80.34|80.86|80.36|80.86|80.36|80.84|80.34|2
1735452540000|2024-12-29 06:09:00|80.85|80.35|80.9|80.4|80.9|80.4|80.84|80.34|11
1735452550000|2024-12-29 06:09:10|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|4
1735452560000|2024-12-29 06:09:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735452570000|2024-12-29 06:09:30|80.92|80.42|80.91|80.41|80.93|80.43|80.91|80.41|3
1735452580000|2024-12-29 06:09:40|80.92|80.42|80.86|80.36|80.92|80.42|80.86|80.36|6
1735452590000|2024-12-29 06:09:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735452600000|2024-12-29 06:10:00|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735452620000|2024-12-29 06:10:20|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735452630000|2024-12-29 06:10:30|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|3
1735452640000|2024-12-29 06:10:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735452650000|2024-12-29 06:10:50|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735452660000|2024-12-29 06:11:00|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|4
1735452670000|2024-12-29 06:11:10|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|5
1735452680000|2024-12-29 06:11:20|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1735452690000|2024-12-29 06:11:30|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|3
1735452700000|2024-12-29 06:11:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735452730000|2024-12-29 06:12:10|80.88|80.38|80.84|80.34|80.88|80.38|80.84|80.34|4
1735452740000|2024-12-29 06:12:20|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735452760000|2024-12-29 06:12:40|80.83|80.33|80.84|80.34|80.85|80.35|80.83|80.33|5
1735452770000|2024-12-29 06:12:50|80.86|80.36|80.88|80.38|80.88|80.38|80.86|80.36|4
1735452790000|2024-12-29 06:13:10|80.87|80.37|80.88|80.38|80.89|80.39|80.86|80.36|5
1735452800000|2024-12-29 06:13:20|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735452810000|2024-12-29 06:13:30|80.91|80.41|80.92|80.42|80.93|80.43|80.91|80.41|3
1735452820000|2024-12-29 06:13:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735452830000|2024-12-29 06:13:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735452840000|2024-12-29 06:14:00|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735452850000|2024-12-29 06:14:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735452870000|2024-12-29 06:14:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735452890000|2024-12-29 06:14:50|80.93|80.43|80.89|80.39|80.93|80.43|80.89|80.39|3
1735452900000|2024-12-29 06:15:00|80.88|80.38|80.86|80.36|80.88|80.38|80.85|80.35|6
1735452910000|2024-12-29 06:15:10|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735452920000|2024-12-29 06:15:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735452930000|2024-12-29 06:15:30|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735452940000|2024-12-29 06:15:40|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735452950000|2024-12-29 06:15:50|80.88|80.38|80.85|80.35|80.88|80.38|80.85|80.35|5
1735452960000|2024-12-29 06:16:00|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|2
1735452970000|2024-12-29 06:16:10|80.85|80.35|80.84|80.34|80.86|80.36|80.84|80.34|3
1735452980000|2024-12-29 06:16:20|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735452990000|2024-12-29 06:16:30|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735453000000|2024-12-29 06:16:40|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|4
1735453030000|2024-12-29 06:17:10|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735453040000|2024-12-29 06:17:20|80.86|80.36|80.85|80.35|80.86|80.36|80.84|80.34|8
1735453050000|2024-12-29 06:17:30|80.84|80.34|80.84|80.34|80.84|80.34|80.82|80.32|4
1735453060000|2024-12-29 06:17:40|80.83|80.33|80.84|80.34|80.85|80.35|80.83|80.33|4
1735453070000|2024-12-29 06:17:50|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|4
1735453080000|2024-12-29 06:18:00|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735453100000|2024-12-29 06:18:20|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1735453110000|2024-12-29 06:18:30|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|3
1735453140000|2024-12-29 06:19:00|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735453150000|2024-12-29 06:19:10|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735453170000|2024-12-29 06:19:30|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|4
1735453180000|2024-12-29 06:19:40|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735453200000|2024-12-29 06:20:00|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|2
1735453210000|2024-12-29 06:20:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|4
1735453230000|2024-12-29 06:20:30|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|3
1735453250000|2024-12-29 06:20:50|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735453270000|2024-12-29 06:21:10|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|3
1735453280000|2024-12-29 06:21:20|80.78|80.28|80.77|80.27|80.78|80.28|80.76|80.26|6
1735453290000|2024-12-29 06:21:30|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735453300000|2024-12-29 06:21:40|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|5
1735453310000|2024-12-29 06:21:50|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735453320000|2024-12-29 06:22:00|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735453330000|2024-12-29 06:22:10|80.74|80.24|80.74|80.24|80.75|80.25|80.74|80.24|3
1735453340000|2024-12-29 06:22:20|80.73|80.23|80.75|80.25|80.75|80.25|80.73|80.23|3
1735453360000|2024-12-29 06:22:40|80.74|80.24|80.75|80.25|80.75|80.25|80.74|80.24|2
1735453370000|2024-12-29 06:22:50|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1735453380000|2024-12-29 06:23:00|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1735453390000|2024-12-29 06:23:10|80.73|80.23|80.91|80.41|80.91|80.41|80.73|80.23|6
1735453400000|2024-12-29 06:23:20|80.92|80.42|80.96|80.46|80.96|80.46|80.92|80.42|9
1735453410000|2024-12-29 06:23:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735453430000|2024-12-29 06:23:50|80.98|80.48|80.99|80.49|81|80.5|80.98|80.48|5
1735453440000|2024-12-29 06:24:00|80.97|80.47|81|80.5|81|80.5|80.97|80.47|4
1735453450000|2024-12-29 06:24:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735453460000|2024-12-29 06:24:20|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735453470000|2024-12-29 06:24:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735453480000|2024-12-29 06:24:40|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1735453490000|2024-12-29 06:24:50|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1735453500000|2024-12-29 06:25:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735453510000|2024-12-29 06:25:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735453520000|2024-12-29 06:25:20|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735453530000|2024-12-29 06:25:30|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|5
1735453540000|2024-12-29 06:25:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735453550000|2024-12-29 06:25:50|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|3
1735453560000|2024-12-29 06:26:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735453570000|2024-12-29 06:26:10|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735453580000|2024-12-29 06:26:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735453590000|2024-12-29 06:26:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735453600000|2024-12-29 06:26:40|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453620000|2024-12-29 06:27:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453640000|2024-12-29 06:27:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735453710000|2024-12-29 06:28:30|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|3
1735453720000|2024-12-29 06:28:40|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735453730000|2024-12-29 06:28:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735453750000|2024-12-29 06:29:10|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735453760000|2024-12-29 06:29:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735453780000|2024-12-29 06:29:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735453800000|2024-12-29 06:30:00|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735453820000|2024-12-29 06:30:20|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453830000|2024-12-29 06:30:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735453850000|2024-12-29 06:30:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735453860000|2024-12-29 06:31:00|81.14|80.64|81.15|80.65|81.15|80.65|81.12|80.62|5
1735453870000|2024-12-29 06:31:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735453880000|2024-12-29 06:31:20|81.18|80.68|81.2|80.7|81.21|80.71|81.18|80.68|7
1735453890000|2024-12-29 06:31:30|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735453900000|2024-12-29 06:31:40|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735453910000|2024-12-29 06:31:50|81.23|80.73|81.28|80.78|81.28|80.78|81.23|80.73|2
1735453920000|2024-12-29 06:32:00|81.29|80.79|81.32|80.82|81.33|80.83|81.29|80.79|5
1735453930000|2024-12-29 06:32:10|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735453940000|2024-12-29 06:32:20|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|7
1735453950000|2024-12-29 06:32:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|4
1735453960000|2024-12-29 06:32:40|81.42|80.92|81.46|80.96|81.46|80.96|81.42|80.92|8
1735453970000|2024-12-29 06:32:50|81.44|80.94|81.42|80.92|81.45|80.95|81.42|80.92|5
1735453980000|2024-12-29 06:33:00|81.43|80.93|81.42|80.92|81.45|80.95|81.42|80.92|5
1735453990000|2024-12-29 06:33:10|81.4|80.9|81.32|80.82|81.4|80.9|81.31|80.81|9
1735454000000|2024-12-29 06:33:20|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|3
1735454010000|2024-12-29 06:33:30|81.32|80.82|81.33|80.83|81.34|80.84|81.31|80.81|8
1735454020000|2024-12-29 06:33:40|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735454030000|2024-12-29 06:33:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735454040000|2024-12-29 06:34:00|81.36|80.86|81.37|80.87|81.38|80.88|81.36|80.86|3
1735454050000|2024-12-29 06:34:10|81.38|80.88|81.33|80.83|81.38|80.88|81.32|80.82|7
1735454060000|2024-12-29 06:34:20|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735454070000|2024-12-29 06:34:30|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735454080000|2024-12-29 06:34:40|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735454090000|2024-12-29 06:34:50|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|6
1735454100000|2024-12-29 06:35:00|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735454110000|2024-12-29 06:35:10|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|3
1735454120000|2024-12-29 06:35:20|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|4
1735454130000|2024-12-29 06:35:30|81.29|80.79|81.27|80.77|81.31|80.81|81.27|80.77|7
1735454140000|2024-12-29 06:35:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735454150000|2024-12-29 06:35:50|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|3
1735454160000|2024-12-29 06:36:00|81.25|80.75|81.29|80.79|81.3|80.8|81.25|80.75|7
1735454170000|2024-12-29 06:36:10|81.3|80.8|81.33|80.83|81.33|80.83|81.3|80.8|6
1735454180000|2024-12-29 06:36:20|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735454190000|2024-12-29 06:36:30|81.31|80.81|81.3|80.8|81.32|80.82|81.3|80.8|4
1735454200000|2024-12-29 06:36:40|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1735454230000|2024-12-29 06:37:10|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|5
1735454240000|2024-12-29 06:37:20|81.27|80.77|81.26|80.76|81.29|80.79|81.26|80.76|5
1735454250000|2024-12-29 06:37:30|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735454290000|2024-12-29 06:38:10|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735454300000|2024-12-29 06:38:20|81.27|80.77|81.26|80.76|81.28|80.78|81.26|80.76|4
1735454320000|2024-12-29 06:38:40|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1735454330000|2024-12-29 06:38:50|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735454340000|2024-12-29 06:39:00|81.22|80.72|81.2|80.7|81.23|80.73|81.2|80.7|4
1735454350000|2024-12-29 06:39:10|81.19|80.69|81.16|80.66|81.19|80.69|81.15|80.65|6
1735454390000|2024-12-29 06:39:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735454400000|2024-12-29 06:40:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735454420000|2024-12-29 06:40:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735454440000|2024-12-29 06:40:40|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|5
1735454450000|2024-12-29 06:40:50|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735454460000|2024-12-29 06:41:00|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|4
1735454470000|2024-12-29 06:41:10|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|5
1735454480000|2024-12-29 06:41:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735454500000|2024-12-29 06:41:40|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|3
1735454520000|2024-12-29 06:42:00|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735454530000|2024-12-29 06:42:10|81.18|80.68|81.19|80.69|81.2|80.7|81.18|80.68|4
1735454560000|2024-12-29 06:42:40|81.32|80.82|81.26|80.76|81.32|80.82|81.26|80.76|8
1735454570000|2024-12-29 06:42:50|81.27|80.77|81.33|80.83|81.36|80.86|81.26|80.76|8
1735454580000|2024-12-29 06:43:00|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735454590000|2024-12-29 06:43:10|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735454600000|2024-12-29 06:43:20|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735454610000|2024-12-29 06:43:30|81.29|80.79|81.3|80.8|81.3|80.8|81.29|80.79|2
1735454620000|2024-12-29 06:43:40|81.29|80.79|81.31|80.81|81.31|80.81|81.29|80.79|3
1735454630000|2024-12-29 06:43:50|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1735454650000|2024-12-29 06:44:10|81.33|80.83|81.3|80.8|81.33|80.83|81.3|80.8|4
1735454660000|2024-12-29 06:44:20|81.29|80.79|81.26|80.76|81.3|80.8|81.25|80.75|11
1735454670000|2024-12-29 06:44:30|81.27|80.77|81.27|80.77|81.28|80.78|81.27|80.77|3
1735454690000|2024-12-29 06:44:50|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735454700000|2024-12-29 06:45:00|81.25|80.75|81.26|80.76|81.26|80.76|81.24|80.74|4
1735454710000|2024-12-29 06:45:10|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|4
1735454720000|2024-12-29 06:45:20|81.27|80.77|81.3|80.8|81.32|80.82|81.27|80.77|5
1735454730000|2024-12-29 06:45:30|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735454740000|2024-12-29 06:45:40|81.32|80.82|81.3|80.8|81.32|80.82|81.3|80.8|3
1735454750000|2024-12-29 06:45:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735454760000|2024-12-29 06:46:00|81.31|80.81|81.29|80.79|81.31|80.81|81.29|80.79|7
1735454770000|2024-12-29 06:46:10|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735454780000|2024-12-29 06:46:20|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1735454790000|2024-12-29 06:46:30|81.3|80.8|81.3|80.8|81.31|80.81|81.29|80.79|5
1735454800000|2024-12-29 06:46:40|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1735454810000|2024-12-29 06:46:50|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1735454820000|2024-12-29 06:47:00|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735454840000|2024-12-29 06:47:20|81.3|80.8|81.27|80.77|81.31|80.81|81.26|80.76|10
1735454850000|2024-12-29 06:47:30|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|6
1735454860000|2024-12-29 06:47:40|81.33|80.83|81.34|80.84|81.35|80.85|81.33|80.83|4
1735454870000|2024-12-29 06:47:50|81.36|80.86|81.35|80.85|81.36|80.86|81.34|80.84|4
1735454880000|2024-12-29 06:48:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735454890000|2024-12-29 06:48:10|81.32|80.82|81.31|80.81|81.33|80.83|81.31|80.81|4
1735454910000|2024-12-29 06:48:30|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|5
1735454920000|2024-12-29 06:48:40|81.32|80.82|81.32|80.82|81.33|80.83|81.31|80.81|5
1735454930000|2024-12-29 06:48:50|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|5
1735454940000|2024-12-29 06:49:00|81.31|80.81|81.31|80.81|81.33|80.83|81.31|80.81|5
1735454950000|2024-12-29 06:49:10|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735454960000|2024-12-29 06:49:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735454970000|2024-12-29 06:49:30|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735454980000|2024-12-29 06:49:40|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|4
1735454990000|2024-12-29 06:49:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735455000000|2024-12-29 06:50:00|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|5
1735455010000|2024-12-29 06:50:10|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735455020000|2024-12-29 06:50:20|81.3|80.8|81.3|80.8|81.3|80.8|81.29|80.79|3
1735455030000|2024-12-29 06:50:30|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735455040000|2024-12-29 06:50:40|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735455060000|2024-12-29 06:51:00|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|4
1735455070000|2024-12-29 06:51:10|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735455080000|2024-12-29 06:51:20|81.34|80.84|81.46|80.96|81.46|80.96|81.34|80.84|4
1735455090000|2024-12-29 06:51:30|81.45|80.95|81.44|80.94|81.45|80.95|81.42|80.92|5
1735455100000|2024-12-29 06:51:40|81.45|80.95|81.52|81.02|81.52|81.02|81.45|80.95|7
1735455110000|2024-12-29 06:51:50|81.51|81.01|81.54|81.04|81.54|81.04|81.5|81|7
1735455120000|2024-12-29 06:52:00|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455130000|2024-12-29 06:52:10|81.54|81.04|81.54|81.04|81.54|81.04|81.53|81.03|3
1735455140000|2024-12-29 06:52:20|81.53|81.03|81.53|81.03|81.56|81.06|81.53|81.03|8
1735455150000|2024-12-29 06:52:30|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|3
1735455160000|2024-12-29 06:52:40|81.54|81.04|81.55|81.05|81.56|81.06|81.53|81.03|9
1735455170000|2024-12-29 06:52:50|81.53|81.03|81.58|81.08|81.58|81.08|81.53|81.03|8
1735455180000|2024-12-29 06:53:00|81.59|81.09|81.59|81.09|81.59|81.09|81.58|81.08|3
1735455190000|2024-12-29 06:53:10|81.58|81.08|81.55|81.05|81.58|81.08|81.55|81.05|4
1735455200000|2024-12-29 06:53:20|81.56|81.06|81.57|81.07|81.57|81.07|81.55|81.05|3
1735455210000|2024-12-29 06:53:30|81.58|81.08|81.58|81.08|81.58|81.08|81.58|81.08|1
1735455220000|2024-12-29 06:53:40|81.59|81.09|81.65|81.15|81.65|81.15|81.59|81.09|5
1735455230000|2024-12-29 06:53:50|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735455240000|2024-12-29 06:54:00|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|2
1735455260000|2024-12-29 06:54:20|81.65|81.15|81.63|81.13|81.65|81.15|81.63|81.13|3
1735455270000|2024-12-29 06:54:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735455280000|2024-12-29 06:54:40|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735455290000|2024-12-29 06:54:50|81.63|81.13|81.62|81.12|81.63|81.13|81.61|81.11|3
1735455310000|2024-12-29 06:55:10|81.63|81.13|81.63|81.13|81.64|81.14|81.63|81.13|3
1735455320000|2024-12-29 06:55:20|81.62|81.12|81.64|81.14|81.65|81.15|81.62|81.12|5
1735455330000|2024-12-29 06:55:30|81.65|81.15|81.66|81.16|81.67|81.17|81.65|81.15|8
1735455340000|2024-12-29 06:55:40|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735455350000|2024-12-29 06:55:50|81.62|81.12|81.62|81.12|81.62|81.12|81.61|81.11|3
1735455360000|2024-12-29 06:56:00|81.63|81.13|81.68|81.18|81.68|81.18|81.63|81.13|7
1735455370000|2024-12-29 06:56:10|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1735455380000|2024-12-29 06:56:20|81.66|81.16|81.67|81.17|81.67|81.17|81.66|81.16|2
1735455390000|2024-12-29 06:56:30|81.66|81.16|81.57|81.07|81.66|81.16|81.55|81.05|8
1735455400000|2024-12-29 06:56:40|81.56|81.06|81.55|81.05|81.56|81.06|81.54|81.04|5
1735455420000|2024-12-29 06:57:00|81.54|81.04|81.56|81.06|81.56|81.06|81.54|81.04|5
1735455430000|2024-12-29 06:57:10|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|4
1735455440000|2024-12-29 06:57:20|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455450000|2024-12-29 06:57:30|81.56|81.06|81.52|81.02|81.56|81.06|81.52|81.02|4
1735455460000|2024-12-29 06:57:40|81.53|81.03|81.5|81|81.53|81.03|81.5|81|3
1735455470000|2024-12-29 06:57:50|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735455480000|2024-12-29 06:58:00|81.53|81.03|81.54|81.04|81.55|81.05|81.53|81.03|4
1735455490000|2024-12-29 06:58:10|81.55|81.05|81.57|81.07|81.57|81.07|81.55|81.05|3
1735455510000|2024-12-29 06:58:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455520000|2024-12-29 06:58:40|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735455530000|2024-12-29 06:58:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735455540000|2024-12-29 06:59:00|81.56|81.06|81.54|81.04|81.58|81.08|81.54|81.04|6
1735455550000|2024-12-29 06:59:10|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455560000|2024-12-29 06:59:20|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735455570000|2024-12-29 06:59:30|81.57|81.07|81.57|81.07|81.57|81.07|81.56|81.06|3
1735455580000|2024-12-29 06:59:40|81.58|81.08|81.56|81.06|81.58|81.08|81.56|81.06|2
1735455590000|2024-12-29 06:59:50|81.55|81.05|81.55|81.05|81.56|81.06|81.55|81.05|3
1735455600000|2024-12-29 07:00:00|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735455610000|2024-12-29 07:00:10|81.55|81.05|81.58|81.08|81.58|81.08|81.55|81.05|3
1735455620000|2024-12-29 07:00:20|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|4
1735455630000|2024-12-29 07:00:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455640000|2024-12-29 07:00:40|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735455650000|2024-12-29 07:00:50|81.54|81.04|81.53|81.03|81.54|81.04|81.53|81.03|2
1735455660000|2024-12-29 07:01:00|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735455670000|2024-12-29 07:01:10|81.53|81.03|81.52|81.02|81.55|81.05|81.52|81.02|6
1735455680000|2024-12-29 07:01:20|81.5|81|81.44|80.94|81.52|81.02|81.44|80.94|10
1735455690000|2024-12-29 07:01:30|81.43|80.93|81.44|80.94|81.45|80.95|81.43|80.93|4
1735455700000|2024-12-29 07:01:40|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735455710000|2024-12-29 07:01:50|81.46|80.96|81.46|80.96|81.47|80.97|81.46|80.96|7
1735455720000|2024-12-29 07:02:00|81.45|80.95|81.45|80.95|81.46|80.96|81.44|80.94|5
1735455730000|2024-12-29 07:02:10|81.44|80.94|81.42|80.92|81.44|80.94|81.41|80.91|4
1735455740000|2024-12-29 07:02:20|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|5
1735455750000|2024-12-29 07:02:30|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|5
1735455760000|2024-12-29 07:02:40|81.45|80.95|81.46|80.96|81.46|80.96|81.44|80.94|4
1735455770000|2024-12-29 07:02:50|81.47|80.97|81.52|81.02|81.53|81.03|81.46|80.96|10
1735455780000|2024-12-29 07:03:00|81.51|81.01|81.48|80.98|81.51|81.01|81.45|80.95|7
1735455790000|2024-12-29 07:03:10|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735455800000|2024-12-29 07:03:20|81.47|80.97|81.47|80.97|81.49|80.99|81.47|80.97|5
1735455820000|2024-12-29 07:03:40|81.49|80.99|81.51|81.01|81.52|81.02|81.49|80.99|5
1735455830000|2024-12-29 07:03:50|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|5
1735455840000|2024-12-29 07:04:00|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735455850000|2024-12-29 07:04:10|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735455860000|2024-12-29 07:04:20|81.53|81.03|81.5|81|81.53|81.03|81.5|81|3
1735455870000|2024-12-29 07:04:30|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735455880000|2024-12-29 07:04:40|81.49|80.99|81.45|80.95|81.49|80.99|81.45|80.95|5
1735455890000|2024-12-29 07:04:50|81.44|80.94|81.43|80.93|81.45|80.95|81.43|80.93|4
1735455910000|2024-12-29 07:05:10|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735455920000|2024-12-29 07:05:20|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735455950000|2024-12-29 07:05:50|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735455960000|2024-12-29 07:06:00|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1735455970000|2024-12-29 07:06:10|81.47|80.97|81.45|80.95|81.47|80.97|81.45|80.95|3
1735455980000|2024-12-29 07:06:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735456000000|2024-12-29 07:06:40|81.48|80.98|81.56|81.06|81.56|81.06|81.47|80.97|10
1735456010000|2024-12-29 07:06:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735456020000|2024-12-29 07:07:00|81.59|81.09|81.59|81.09|81.59|81.09|81.58|81.08|3
1735456030000|2024-12-29 07:07:10|81.6|81.1|81.63|81.13|81.63|81.13|81.6|81.1|5
1735456040000|2024-12-29 07:07:20|81.64|81.14|81.66|81.16|81.67|81.17|81.64|81.14|8
1735456050000|2024-12-29 07:07:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735456060000|2024-12-29 07:07:40|81.63|81.13|81.63|81.13|81.63|81.13|81.62|81.12|7
1735456070000|2024-12-29 07:07:50|81.62|81.12|81.63|81.13|81.63|81.13|81.62|81.12|2
1735456080000|2024-12-29 07:08:00|81.64|81.14|81.65|81.15|81.66|81.16|81.63|81.13|6
1735456090000|2024-12-29 07:08:10|81.64|81.14|81.64|81.14|81.64|81.14|81.63|81.13|3
1735456110000|2024-12-29 07:08:30|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|4
1735456120000|2024-12-29 07:08:40|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|2
1735456130000|2024-12-29 07:08:50|81.65|81.15|81.62|81.12|81.65|81.15|81.62|81.12|6
1735456140000|2024-12-29 07:09:00|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735456150000|2024-12-29 07:09:10|81.55|81.05|81.54|81.04|81.57|81.07|81.54|81.04|5
1735456160000|2024-12-29 07:09:20|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735456170000|2024-12-29 07:09:30|81.56|81.06|81.54|81.04|81.56|81.06|81.54|81.04|4
1735456180000|2024-12-29 07:09:40|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735456200000|2024-12-29 07:10:00|81.53|81.03|81.52|81.02|81.53|81.03|81.51|81.01|4
1735456210000|2024-12-29 07:10:10|81.48|80.98|81.48|80.98|81.49|80.99|81.47|80.97|5
1735456220000|2024-12-29 07:10:20|81.49|80.99|81.5|81|81.5|81|81.47|80.97|5
1735456230000|2024-12-29 07:10:30|81.51|81.01|81.53|81.03|81.53|81.03|81.49|80.99|8
1735456240000|2024-12-29 07:10:40|81.52|81.02|81.5|81|81.52|81.02|81.5|81|5
1735456250000|2024-12-29 07:10:50|81.48|80.98|81.46|80.96|81.48|80.98|81.45|80.95|4
1735456260000|2024-12-29 07:11:00|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735456280000|2024-12-29 07:11:20|81.45|80.95|81.45|80.95|81.46|80.96|81.44|80.94|5
1735456290000|2024-12-29 07:11:30|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735456300000|2024-12-29 07:11:40|81.42|80.92|81.42|80.92|81.43|80.93|81.42|80.92|5
1735456310000|2024-12-29 07:11:50|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735456320000|2024-12-29 07:12:00|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456330000|2024-12-29 07:12:10|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|4
1735456340000|2024-12-29 07:12:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735456350000|2024-12-29 07:12:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735456360000|2024-12-29 07:12:40|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735456370000|2024-12-29 07:12:50|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456380000|2024-12-29 07:13:00|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456410000|2024-12-29 07:13:30|81.41|80.91|81.38|80.88|81.41|80.91|81.38|80.88|6
1735456430000|2024-12-29 07:13:50|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|4
1735456440000|2024-12-29 07:14:00|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|2
1735456450000|2024-12-29 07:14:10|81.39|80.89|81.39|80.89|81.39|80.89|81.39|80.89|1
1735456460000|2024-12-29 07:14:20|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|3
1735456470000|2024-12-29 07:14:30|81.37|80.87|81.36|80.86|81.38|80.88|81.36|80.86|3
1735456490000|2024-12-29 07:14:50|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735456500000|2024-12-29 07:15:00|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735456510000|2024-12-29 07:15:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735456520000|2024-12-29 07:15:20|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735456530000|2024-12-29 07:15:30|81.31|80.81|81.32|80.82|81.33|80.83|81.31|80.81|4
1735456540000|2024-12-29 07:15:40|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735456550000|2024-12-29 07:15:50|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|5
1735456560000|2024-12-29 07:16:00|81.35|80.85|81.36|80.86|81.38|80.88|81.35|80.85|8
1735456570000|2024-12-29 07:16:10|81.37|80.87|81.37|80.87|81.37|80.87|81.36|80.86|3
1735456580000|2024-12-29 07:16:20|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735456590000|2024-12-29 07:16:30|81.38|80.88|81.4|80.9|81.4|80.9|81.38|80.88|2
1735456600000|2024-12-29 07:16:40|81.39|80.89|81.38|80.88|81.4|80.9|81.38|80.88|4
1735456610000|2024-12-29 07:16:50|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1735456620000|2024-12-29 07:17:00|81.39|80.89|81.42|80.92|81.42|80.92|81.37|80.87|5
1735456630000|2024-12-29 07:17:10|81.41|80.91|81.41|80.91|81.42|80.92|81.4|80.9|4
1735456640000|2024-12-29 07:17:20|81.42|80.92|81.42|80.92|81.42|80.92|81.4|80.9|6
1735456650000|2024-12-29 07:17:30|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735456660000|2024-12-29 07:17:40|81.39|80.89|81.36|80.86|81.39|80.89|81.36|80.86|3
1735456670000|2024-12-29 07:17:50|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|4
1735456680000|2024-12-29 07:18:00|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735456690000|2024-12-29 07:18:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735456700000|2024-12-29 07:18:20|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735456710000|2024-12-29 07:18:30|81.33|80.83|81.34|80.84|81.34|80.84|81.32|80.82|4
1735456720000|2024-12-29 07:18:40|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735456730000|2024-12-29 07:18:50|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1735456740000|2024-12-29 07:19:00|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735456750000|2024-12-29 07:19:10|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735456760000|2024-12-29 07:19:20|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735456790000|2024-12-29 07:19:50|81.37|80.87|81.37|80.87|81.4|80.9|81.37|80.87|8
1735456800000|2024-12-29 07:20:00|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735456820000|2024-12-29 07:20:20|81.37|80.87|81.38|80.88|81.39|80.89|81.37|80.87|6
1735456830000|2024-12-29 07:20:30|81.37|80.87|81.36|80.86|81.37|80.87|81.35|80.85|6
1735456840000|2024-12-29 07:20:40|81.37|80.87|81.41|80.91|81.41|80.91|81.37|80.87|6
1735456850000|2024-12-29 07:20:50|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735456860000|2024-12-29 07:21:00|81.41|80.91|81.44|80.94|81.44|80.94|81.41|80.91|5
1735456870000|2024-12-29 07:21:10|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735456880000|2024-12-29 07:21:20|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735456890000|2024-12-29 07:21:30|81.44|80.94|81.45|80.95|81.46|80.96|81.44|80.94|4
1735456900000|2024-12-29 07:21:40|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735456910000|2024-12-29 07:21:50|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735456920000|2024-12-29 07:22:00|81.45|80.95|81.44|80.94|81.46|80.96|81.43|80.93|5
1735456930000|2024-12-29 07:22:10|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456940000|2024-12-29 07:22:20|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456950000|2024-12-29 07:22:30|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456960000|2024-12-29 07:22:40|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1735456970000|2024-12-29 07:22:50|81.44|80.94|81.43|80.93|81.44|80.94|81.42|80.92|3
1735456990000|2024-12-29 07:23:10|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1735457000000|2024-12-29 07:23:20|81.44|80.94|81.44|80.94|81.46|80.96|81.43|80.93|5
1735457010000|2024-12-29 07:23:30|81.42|80.92|81.39|80.89|81.42|80.92|81.39|80.89|3
1735457020000|2024-12-29 07:23:40|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735457040000|2024-12-29 07:24:00|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1735457050000|2024-12-29 07:24:10|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|2
1735457060000|2024-12-29 07:24:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|3
1735457080000|2024-12-29 07:24:40|81.32|80.82|81.3|80.8|81.32|80.82|81.3|80.8|3
1735457110000|2024-12-29 07:25:10|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|6
1735457120000|2024-12-29 07:25:20|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735457140000|2024-12-29 07:25:40|81.35|80.85|81.35|80.85|81.37|80.87|81.35|80.85|4
1735457150000|2024-12-29 07:25:50|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1735457170000|2024-12-29 07:26:10|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735457180000|2024-12-29 07:26:20|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|7
1735457190000|2024-12-29 07:26:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735457210000|2024-12-29 07:26:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735457220000|2024-12-29 07:27:00|81.33|80.83|81.36|80.86|81.36|80.86|81.33|80.83|4
1735457240000|2024-12-29 07:27:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|3
1735457250000|2024-12-29 07:27:30|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735457270000|2024-12-29 07:27:50|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|4
1735457290000|2024-12-29 07:28:10|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735457300000|2024-12-29 07:28:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735457310000|2024-12-29 07:28:30|81.3|80.8|81.29|80.79|81.31|80.81|81.29|80.79|4
1735457320000|2024-12-29 07:28:40|81.3|80.8|81.31|80.81|81.32|80.82|81.29|80.79|7
1735457330000|2024-12-29 07:28:50|81.32|80.82|81.31|80.81|81.32|80.82|81.3|80.8|4
1735457340000|2024-12-29 07:29:00|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735457360000|2024-12-29 07:29:20|81.29|80.79|81.28|80.78|81.29|80.79|81.27|80.77|3
1735457380000|2024-12-29 07:29:40|81.29|80.79|81.29|80.79|81.29|80.79|81.28|80.78|5
1735457390000|2024-12-29 07:29:50|81.31|80.81|81.35|80.85|81.36|80.86|81.3|80.8|6
1735457400000|2024-12-29 07:30:00|81.34|80.84|81.27|80.77|81.34|80.84|81.27|80.77|7
1735457410000|2024-12-29 07:30:10|81.28|80.78|81.3|80.8|81.31|80.81|81.28|80.78|4
1735457420000|2024-12-29 07:30:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735457430000|2024-12-29 07:30:30|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735457460000|2024-12-29 07:31:00|81.26|80.76|81.26|80.76|81.27|80.77|81.25|80.75|5
1735457470000|2024-12-29 07:31:10|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735457480000|2024-12-29 07:31:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457510000|2024-12-29 07:31:50|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735457520000|2024-12-29 07:32:00|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|4
1735457530000|2024-12-29 07:32:10|81.26|80.76|81.23|80.73|81.27|80.77|81.23|80.73|7
1735457550000|2024-12-29 07:32:30|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735457560000|2024-12-29 07:32:40|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735457570000|2024-12-29 07:32:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457590000|2024-12-29 07:33:10|81.25|80.75|81.24|80.74|81.25|80.75|81.23|80.73|3
1735457620000|2024-12-29 07:33:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735457630000|2024-12-29 07:33:50|81.25|80.75|81.24|80.74|81.27|80.77|81.24|80.74|6
1735457640000|2024-12-29 07:34:00|81.23|80.73|81.22|80.72|81.24|80.74|81.21|80.71|5
1735457650000|2024-12-29 07:34:10|81.21|80.71|81.16|80.66|81.21|80.71|81.16|80.66|6
1735457660000|2024-12-29 07:34:20|81.15|80.65|81.14|80.64|81.15|80.65|81.12|80.62|4
1735457680000|2024-12-29 07:34:40|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735457690000|2024-12-29 07:34:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735457720000|2024-12-29 07:35:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735457730000|2024-12-29 07:35:30|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|8
1735457740000|2024-12-29 07:35:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735457750000|2024-12-29 07:35:50|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1735457760000|2024-12-29 07:36:00|81.15|80.65|81.14|80.64|81.15|80.65|81.13|80.63|5
1735457770000|2024-12-29 07:36:10|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735457780000|2024-12-29 07:36:20|81.15|80.65|81.18|80.68|81.19|80.69|81.14|80.64|7
1735457790000|2024-12-29 07:36:30|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|7
1735457820000|2024-12-29 07:37:00|81.18|80.68|81.22|80.72|81.23|80.73|81.18|80.68|9
1735457830000|2024-12-29 07:37:10|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1735457840000|2024-12-29 07:37:20|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735457850000|2024-12-29 07:37:30|81.24|80.74|81.25|80.75|81.27|80.77|81.24|80.74|6
1735457860000|2024-12-29 07:37:40|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735457870000|2024-12-29 07:37:50|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735457890000|2024-12-29 07:38:10|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|4
1735457900000|2024-12-29 07:38:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457910000|2024-12-29 07:38:30|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|3
1735457920000|2024-12-29 07:38:40|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735457930000|2024-12-29 07:38:50|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|6
1735457940000|2024-12-29 07:39:00|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|2
1735457960000|2024-12-29 07:39:20|81.18|80.68|81.15|80.65|81.18|80.68|81.15|80.65|7
1735457970000|2024-12-29 07:39:30|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1735457980000|2024-12-29 07:39:40|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735457990000|2024-12-29 07:39:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735458000000|2024-12-29 07:40:00|81.19|80.69|81.17|80.67|81.19|80.69|81.15|80.65|6
1735458020000|2024-12-29 07:40:20|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|4
1735458030000|2024-12-29 07:40:30|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735458040000|2024-12-29 07:40:40|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735458050000|2024-12-29 07:40:50|81.22|80.72|81.26|80.76|81.26|80.76|81.22|80.72|7
1735458060000|2024-12-29 07:41:00|81.25|80.75|81.23|80.73|81.25|80.75|81.22|80.72|4
1735458070000|2024-12-29 07:41:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735458080000|2024-12-29 07:41:20|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1735458090000|2024-12-29 07:41:30|81.22|80.72|81.24|80.74|81.26|80.76|81.22|80.72|7
1735458100000|2024-12-29 07:41:40|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735458120000|2024-12-29 07:42:00|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735458130000|2024-12-29 07:42:10|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735458140000|2024-12-29 07:42:20|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|4
1735458150000|2024-12-29 07:42:30|81.28|80.78|81.28|80.78|81.29|80.79|81.28|80.78|3
1735458160000|2024-12-29 07:42:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735458180000|2024-12-29 07:43:00|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735458190000|2024-12-29 07:43:10|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735458200000|2024-12-29 07:43:20|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1735458210000|2024-12-29 07:43:30|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735458240000|2024-12-29 07:44:00|81.28|80.78|81.28|80.78|81.28|80.78|81.27|80.77|3
1735458250000|2024-12-29 07:44:10|81.29|80.79|81.32|80.82|81.32|80.82|81.29|80.79|4
1735458260000|2024-12-29 07:44:20|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735458270000|2024-12-29 07:44:30|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|4
1735458280000|2024-12-29 07:44:40|81.36|80.86|81.35|80.85|81.37|80.87|81.35|80.85|4
1735458290000|2024-12-29 07:44:50|81.36|80.86|81.33|80.83|81.36|80.86|81.32|80.82|5
1735458300000|2024-12-29 07:45:00|81.34|80.84|81.34|80.84|81.34|80.84|81.33|80.83|3
1735458310000|2024-12-29 07:45:10|81.35|80.85|81.37|80.87|81.38|80.88|81.34|80.84|5
1735458330000|2024-12-29 07:45:30|81.38|80.88|81.37|80.87|81.38|80.88|81.37|80.87|2
1735458340000|2024-12-29 07:45:40|81.38|80.88|81.43|80.93|81.43|80.93|81.38|80.88|5
1735458350000|2024-12-29 07:45:50|81.44|80.94|81.43|80.93|81.44|80.94|81.42|80.92|4
1735458360000|2024-12-29 07:46:00|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|4
1735458370000|2024-12-29 07:46:10|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|5
1735458380000|2024-12-29 07:46:20|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735458390000|2024-12-29 07:46:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458400000|2024-12-29 07:46:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735458410000|2024-12-29 07:46:50|81.47|80.97|81.48|80.98|81.49|80.99|81.47|80.97|4
1735458440000|2024-12-29 07:47:20|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|3
1735458450000|2024-12-29 07:47:30|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|5
1735458460000|2024-12-29 07:47:40|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735458470000|2024-12-29 07:47:50|81.5|81|81.5|81|81.51|81.01|81.48|80.98|6
1735458480000|2024-12-29 07:48:00|81.51|81.01|81.46|80.96|81.51|81.01|81.46|80.96|5
1735458490000|2024-12-29 07:48:10|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|3
1735458500000|2024-12-29 07:48:20|81.46|80.96|81.47|80.97|81.47|80.97|81.46|80.96|4
1735458510000|2024-12-29 07:48:30|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|4
1735458520000|2024-12-29 07:48:40|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458530000|2024-12-29 07:48:50|81.47|80.97|81.47|80.97|81.48|80.98|81.47|80.97|5
1735458540000|2024-12-29 07:49:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458550000|2024-12-29 07:49:10|81.47|80.97|81.45|80.95|81.48|80.98|81.45|80.95|6
1735458560000|2024-12-29 07:49:20|81.46|80.96|81.45|80.95|81.46|80.96|81.44|80.94|3
1735458570000|2024-12-29 07:49:30|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735458580000|2024-12-29 07:49:40|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735458590000|2024-12-29 07:49:50|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735458600000|2024-12-29 07:50:00|81.43|80.93|81.44|80.94|81.44|80.94|81.41|80.91|5
1735458620000|2024-12-29 07:50:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735458630000|2024-12-29 07:50:30|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|4
1735458650000|2024-12-29 07:50:50|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|5
1735458680000|2024-12-29 07:51:20|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|3
1735458700000|2024-12-29 07:51:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735458710000|2024-12-29 07:51:50|81.49|80.99|81.48|80.98|81.49|80.99|81.47|80.97|3
1735458720000|2024-12-29 07:52:00|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735458730000|2024-12-29 07:52:10|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735458740000|2024-12-29 07:52:20|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458750000|2024-12-29 07:52:30|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|4
1735458760000|2024-12-29 07:52:40|81.5|81|81.49|80.99|81.5|81|81.48|80.98|4
1735458770000|2024-12-29 07:52:50|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735458780000|2024-12-29 07:53:00|81.53|81.03|81.53|81.03|81.53|81.03|81.53|81.03|1
1735458790000|2024-12-29 07:53:10|81.54|81.04|81.55|81.05|81.56|81.06|81.54|81.04|4
1735458800000|2024-12-29 07:53:20|81.53|81.03|81.57|81.07|81.58|81.08|81.53|81.03|8
1735458820000|2024-12-29 07:53:40|81.56|81.06|81.56|81.06|81.57|81.07|81.56|81.06|5
1735458840000|2024-12-29 07:54:00|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735458850000|2024-12-29 07:54:10|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735458860000|2024-12-29 07:54:20|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|2
1735458870000|2024-12-29 07:54:30|81.59|81.09|81.61|81.11|81.61|81.11|81.59|81.09|3
1735458890000|2024-12-29 07:54:50|81.62|81.12|81.62|81.12|81.62|81.12|81.62|81.12|1
1735458910000|2024-12-29 07:55:10|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735458920000|2024-12-29 07:55:20|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735458930000|2024-12-29 07:55:30|81.64|81.14|81.64|81.14|81.64|81.14|81.63|81.13|5
1735458940000|2024-12-29 07:55:40|81.63|81.13|81.63|81.13|81.63|81.13|81.62|81.12|3
1735458950000|2024-12-29 07:55:50|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735458960000|2024-12-29 07:56:00|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735458970000|2024-12-29 07:56:10|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735459060000|2024-12-29 07:57:40|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459090000|2024-12-29 07:58:10|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735459110000|2024-12-29 07:58:30|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459120000|2024-12-29 07:58:40|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459130000|2024-12-29 07:58:50|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|3
1735459140000|2024-12-29 07:59:00|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459150000|2024-12-29 07:59:10|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735459180000|2024-12-29 07:59:40|81.64|81.14|81.64|81.14|81.65|81.15|81.62|81.12|6
1735459200000|2024-12-29 08:00:00|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735459210000|2024-12-29 08:00:10|81.65|81.15|81.65|81.15|81.65|81.15|81.64|81.14|5
1735459230000|2024-12-29 08:00:30|81.66|81.16|81.71|81.21|81.73|81.23|81.66|81.16|9
1735459240000|2024-12-29 08:00:40|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735459250000|2024-12-29 08:00:50|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735459260000|2024-12-29 08:01:00|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459270000|2024-12-29 08:01:10|81.62|81.12|81.62|81.12|81.62|81.12|81.62|81.12|1
1735459300000|2024-12-29 08:01:40|81.61|81.11|81.59|81.09|81.61|81.11|81.59|81.09|3
1735459310000|2024-12-29 08:01:50|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735459320000|2024-12-29 08:02:00|81.61|81.11|81.65|81.15|81.67|81.17|81.61|81.11|9
1735459330000|2024-12-29 08:02:10|81.64|81.14|81.62|81.12|81.64|81.14|81.62|81.12|3
1735459340000|2024-12-29 08:02:20|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735459350000|2024-12-29 08:02:30|81.65|81.15|81.64|81.14|81.66|81.16|81.64|81.14|3
1735459360000|2024-12-29 08:02:40|81.65|81.15|81.66|81.16|81.67|81.17|81.65|81.15|5
1735459370000|2024-12-29 08:02:50|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459380000|2024-12-29 08:03:00|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735459390000|2024-12-29 08:03:10|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735459400000|2024-12-29 08:03:20|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735459410000|2024-12-29 08:03:30|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735459420000|2024-12-29 08:03:40|81.53|81.03|81.51|81.01|81.53|81.03|81.51|81.01|4
1735459430000|2024-12-29 08:03:50|81.5|81|81.47|80.97|81.5|81|81.47|80.97|2
1735459440000|2024-12-29 08:04:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459450000|2024-12-29 08:04:10|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735459470000|2024-12-29 08:04:30|81.46|80.96|81.48|80.98|81.48|80.98|81.46|80.96|3
1735459480000|2024-12-29 08:04:40|81.47|80.97|81.47|80.97|81.47|80.97|81.46|80.96|3
1735459490000|2024-12-29 08:04:50|81.48|80.98|81.46|80.96|81.48|80.98|81.46|80.96|3
1735459510000|2024-12-29 08:05:10|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|3
1735459520000|2024-12-29 08:05:20|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735459540000|2024-12-29 08:05:40|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459560000|2024-12-29 08:06:00|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735459580000|2024-12-29 08:06:20|81.5|81|81.54|81.04|81.54|81.04|81.5|81|6
1735459590000|2024-12-29 08:06:30|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|4
1735459600000|2024-12-29 08:06:40|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735459610000|2024-12-29 08:06:50|81.55|81.05|81.52|81.02|81.55|81.05|81.52|81.02|5
1735459620000|2024-12-29 08:07:00|81.51|81.01|81.49|80.99|81.52|81.02|81.49|80.99|4
1735459640000|2024-12-29 08:07:20|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459650000|2024-12-29 08:07:30|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1735459660000|2024-12-29 08:07:40|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735459670000|2024-12-29 08:07:50|81.46|80.96|81.47|80.97|81.48|80.98|81.46|80.96|4
1735459680000|2024-12-29 08:08:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459690000|2024-12-29 08:08:10|81.47|80.97|81.47|80.97|81.48|80.98|81.47|80.97|3
1735459700000|2024-12-29 08:08:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735459740000|2024-12-29 08:09:00|81.47|80.97|81.51|81.01|81.51|81.01|81.47|80.97|10
1735459750000|2024-12-29 08:09:10|81.5|81|81.47|80.97|81.5|81|81.47|80.97|3
1735459760000|2024-12-29 08:09:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735459770000|2024-12-29 08:09:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735459790000|2024-12-29 08:09:50|81.44|80.94|81.41|80.91|81.44|80.94|81.4|80.9|4
1735459810000|2024-12-29 08:10:10|81.42|80.92|81.44|80.94|81.44|80.94|81.42|80.92|9
1735459830000|2024-12-29 08:10:30|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735459840000|2024-12-29 08:10:40|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735459850000|2024-12-29 08:10:50|81.4|80.9|81.37|80.87|81.4|80.9|81.36|80.86|4
1735459880000|2024-12-29 08:11:20|81.36|80.86|81.34|80.84|81.36|80.86|81.33|80.83|5
1735459890000|2024-12-29 08:11:30|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735459900000|2024-12-29 08:11:40|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735459910000|2024-12-29 08:11:50|81.36|80.86|81.35|80.85|81.37|80.87|81.35|80.85|4
1735459920000|2024-12-29 08:12:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735459930000|2024-12-29 08:12:10|81.35|80.85|81.34|80.84|81.36|80.86|81.34|80.84|4
1735459940000|2024-12-29 08:12:20|81.35|80.85|81.38|80.88|81.38|80.88|81.35|80.85|2
1735459950000|2024-12-29 08:12:30|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735459960000|2024-12-29 08:12:40|81.35|80.85|81.37|80.87|81.38|80.88|81.35|80.85|9
1735459990000|2024-12-29 08:13:10|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1735460000000|2024-12-29 08:13:20|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735460010000|2024-12-29 08:13:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735460020000|2024-12-29 08:13:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735460030000|2024-12-29 08:13:50|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735460040000|2024-12-29 08:14:00|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735460050000|2024-12-29 08:14:10|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735460060000|2024-12-29 08:14:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|2
1735460080000|2024-12-29 08:14:40|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735460100000|2024-12-29 08:15:00|81.32|80.82|81.27|80.77|81.33|80.83|81.26|80.76|8
1735460110000|2024-12-29 08:15:10|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735460120000|2024-12-29 08:15:20|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735460130000|2024-12-29 08:15:30|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|5
1735460150000|2024-12-29 08:15:50|81.24|80.74|81.31|80.81|81.31|80.81|81.24|80.74|9
1735460160000|2024-12-29 08:16:00|81.3|80.8|81.26|80.76|81.3|80.8|81.26|80.76|5
1735460170000|2024-12-29 08:16:10|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735460180000|2024-12-29 08:16:20|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|5
1735460190000|2024-12-29 08:16:30|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735460200000|2024-12-29 08:16:40|81.21|80.71|81.18|80.68|81.22|80.72|81.17|80.67|6
1735460210000|2024-12-29 08:16:50|81.19|80.69|81.2|80.7|81.21|80.71|81.19|80.69|4
1735460220000|2024-12-29 08:17:00|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|3
1735460230000|2024-12-29 08:17:10|81.16|80.66|81.15|80.65|81.16|80.66|81.13|80.63|6
1735460240000|2024-12-29 08:17:20|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|4
1735460250000|2024-12-29 08:17:30|81.2|80.7|81.17|80.67|81.21|80.71|81.16|80.66|6
1735460260000|2024-12-29 08:17:40|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|4
1735460270000|2024-12-29 08:17:50|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|6
1735460280000|2024-12-29 08:18:00|81.24|80.74|81.22|80.72|81.25|80.75|81.22|80.72|7
1735460290000|2024-12-29 08:18:10|81.21|80.71|81.21|80.71|81.22|80.72|81.21|80.71|3
1735460300000|2024-12-29 08:18:20|81.22|80.72|81.24|80.74|81.25|80.75|81.22|80.72|6
1735460310000|2024-12-29 08:18:30|81.23|80.73|81.23|80.73|81.23|80.73|81.21|80.71|5
1735460320000|2024-12-29 08:18:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735460330000|2024-12-29 08:18:50|81.25|80.75|81.3|80.8|81.3|80.8|81.25|80.75|8
1735460340000|2024-12-29 08:19:00|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735460350000|2024-12-29 08:19:10|81.3|80.8|81.31|80.81|81.32|80.82|81.3|80.8|5
1735460360000|2024-12-29 08:19:20|81.3|80.8|81.32|80.82|81.35|80.85|81.3|80.8|9
1735460370000|2024-12-29 08:19:30|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|4
1735460380000|2024-12-29 08:19:40|81.35|80.85|81.37|80.87|81.37|80.87|81.35|80.85|5
1735460390000|2024-12-29 08:19:50|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735460400000|2024-12-29 08:20:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735460410000|2024-12-29 08:20:10|81.36|80.86|81.33|80.83|81.36|80.86|81.32|80.82|7
1735460420000|2024-12-29 08:20:20|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|3
1735460430000|2024-12-29 08:20:30|81.29|80.79|81.27|80.77|81.3|80.8|81.27|80.77|5
1735460440000|2024-12-29 08:20:40|81.28|80.78|81.26|80.76|81.28|80.78|81.26|80.76|3
1735460450000|2024-12-29 08:20:50|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460460000|2024-12-29 08:21:00|81.28|80.78|81.3|80.8|81.3|80.8|81.28|80.78|3
1735460470000|2024-12-29 08:21:10|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735460480000|2024-12-29 08:21:20|81.28|80.78|81.28|80.78|81.3|80.8|81.28|80.78|6
1735460490000|2024-12-29 08:21:30|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735460510000|2024-12-29 08:21:50|81.27|80.77|81.31|80.81|81.31|80.81|81.27|80.77|4
1735460520000|2024-12-29 08:22:00|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735460530000|2024-12-29 08:22:10|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|4
1735460540000|2024-12-29 08:22:20|81.31|80.81|81.28|80.78|81.31|80.81|81.27|80.77|6
1735460560000|2024-12-29 08:22:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460570000|2024-12-29 08:22:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735460580000|2024-12-29 08:23:00|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460590000|2024-12-29 08:23:10|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735460600000|2024-12-29 08:23:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|4
1735460620000|2024-12-29 08:23:40|81.26|80.76|81.31|80.81|81.31|80.81|81.26|80.76|3
1735460630000|2024-12-29 08:23:50|81.3|80.8|81.3|80.8|81.31|80.81|81.3|80.8|3
1735460640000|2024-12-29 08:24:00|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|5
1735460650000|2024-12-29 08:24:10|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735460660000|2024-12-29 08:24:20|81.28|80.78|81.31|80.81|81.31|80.81|81.28|80.78|3
1735460670000|2024-12-29 08:24:30|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1735460680000|2024-12-29 08:24:40|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|5
1735460690000|2024-12-29 08:24:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735460700000|2024-12-29 08:25:00|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|3
1735460720000|2024-12-29 08:25:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735460730000|2024-12-29 08:25:30|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735460740000|2024-12-29 08:25:40|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1735460750000|2024-12-29 08:25:50|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735460760000|2024-12-29 08:26:00|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735460770000|2024-12-29 08:26:10|81.28|80.78|81.26|80.76|81.28|80.78|81.26|80.76|5
1735460790000|2024-12-29 08:26:30|81.25|80.75|81.26|80.76|81.26|80.76|81.25|80.75|2
1735460800000|2024-12-29 08:26:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735460820000|2024-12-29 08:27:00|81.25|80.75|81.24|80.74|81.25|80.75|81.23|80.73|3
1735460840000|2024-12-29 08:27:20|81.25|80.75|81.28|80.78|81.28|80.78|81.25|80.75|4
1735460850000|2024-12-29 08:27:30|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|5
1735460860000|2024-12-29 08:27:40|81.26|80.76|81.24|80.74|81.27|80.77|81.24|80.74|4
1735460870000|2024-12-29 08:27:50|81.25|80.75|81.24|80.74|81.26|80.76|81.24|80.74|5
1735460880000|2024-12-29 08:28:00|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735460900000|2024-12-29 08:28:20|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735460910000|2024-12-29 08:28:30|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735460930000|2024-12-29 08:28:50|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|2
1735460940000|2024-12-29 08:29:00|81.18|80.68|81.22|80.72|81.22|80.72|81.18|80.68|2
1735460960000|2024-12-29 08:29:20|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735460980000|2024-12-29 08:29:40|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735461000000|2024-12-29 08:30:00|81.22|80.72|81.23|80.73|81.23|80.73|81.2|80.7|6
1735461020000|2024-12-29 08:30:20|81.21|80.71|81.21|80.71|81.22|80.72|81.21|80.71|5
1735461030000|2024-12-29 08:30:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735461040000|2024-12-29 08:30:40|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735461050000|2024-12-29 08:30:50|81.22|80.72|81.22|80.72|81.22|80.72|81.21|80.71|3
1735461060000|2024-12-29 08:31:00|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|5
1735461070000|2024-12-29 08:31:10|81.26|80.76|81.29|80.79|81.3|80.8|81.26|80.76|4
1735461080000|2024-12-29 08:31:20|81.3|80.8|81.27|80.77|81.3|80.8|81.27|80.77|6
1735461090000|2024-12-29 08:31:30|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|4
1735461100000|2024-12-29 08:31:40|81.22|80.72|81.2|80.7|81.22|80.72|81.19|80.69|7
1735461110000|2024-12-29 08:31:50|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|6
1735461130000|2024-12-29 08:32:10|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|5
1735461140000|2024-12-29 08:32:20|81.15|80.65|81.17|80.67|81.17|80.67|81.15|80.65|4
1735461150000|2024-12-29 08:32:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735461160000|2024-12-29 08:32:40|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735461170000|2024-12-29 08:32:50|81.17|80.67|81.18|80.68|81.19|80.69|81.17|80.67|4
1735461180000|2024-12-29 08:33:00|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|3
1735461190000|2024-12-29 08:33:10|81.17|80.67|81.19|80.69|81.2|80.7|81.17|80.67|4
1735461200000|2024-12-29 08:33:20|81.2|80.7|81.24|80.74|81.24|80.74|81.2|80.7|4
1735461210000|2024-12-29 08:33:30|81.23|80.73|81.24|80.74|81.24|80.74|81.22|80.72|4
1735461220000|2024-12-29 08:33:40|81.23|80.73|81.2|80.7|81.24|80.74|81.2|80.7|6
1735461230000|2024-12-29 08:33:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735461250000|2024-12-29 08:34:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735461260000|2024-12-29 08:34:20|81.21|80.71|81.19|80.69|81.21|80.71|81.19|80.69|5
1735461270000|2024-12-29 08:34:30|81.18|80.68|81.16|80.66|81.18|80.68|81.15|80.65|4
1735461290000|2024-12-29 08:34:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735461300000|2024-12-29 08:35:00|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735461310000|2024-12-29 08:35:10|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|4
1735461320000|2024-12-29 08:35:20|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735461330000|2024-12-29 08:35:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735461350000|2024-12-29 08:35:50|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1735461360000|2024-12-29 08:36:00|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735461370000|2024-12-29 08:36:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735461380000|2024-12-29 08:36:20|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735461390000|2024-12-29 08:36:30|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735461400000|2024-12-29 08:36:40|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735461410000|2024-12-29 08:36:50|81.04|80.54|81.01|80.51|81.05|80.55|81.01|80.51|5
1735461420000|2024-12-29 08:37:00|81|80.5|80.97|80.47|81.01|80.51|80.96|80.46|7
1735461430000|2024-12-29 08:37:10|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735461450000|2024-12-29 08:37:30|81|80.5|80.97|80.47|81|80.5|80.97|80.47|6
1735461460000|2024-12-29 08:37:40|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461470000|2024-12-29 08:37:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735461480000|2024-12-29 08:38:00|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461490000|2024-12-29 08:38:10|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735461500000|2024-12-29 08:38:20|80.94|80.44|80.91|80.41|80.94|80.44|80.9|80.4|4
1735461510000|2024-12-29 08:38:30|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461540000|2024-12-29 08:39:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735461550000|2024-12-29 08:39:10|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|2
1735461560000|2024-12-29 08:39:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735461570000|2024-12-29 08:39:30|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|2
1735461580000|2024-12-29 08:39:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735461590000|2024-12-29 08:39:50|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1735461600000|2024-12-29 08:40:00|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461610000|2024-12-29 08:40:10|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735461620000|2024-12-29 08:40:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735461660000|2024-12-29 08:41:00|80.89|80.39|80.84|80.34|80.89|80.39|80.84|80.34|4
1735461670000|2024-12-29 08:41:10|80.85|80.35|80.9|80.4|80.92|80.42|80.85|80.35|8
1735461680000|2024-12-29 08:41:20|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|3
1735461690000|2024-12-29 08:41:30|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461700000|2024-12-29 08:41:40|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461710000|2024-12-29 08:41:50|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|5
1735461720000|2024-12-29 08:42:00|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|4
1735461730000|2024-12-29 08:42:10|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1735461740000|2024-12-29 08:42:20|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461750000|2024-12-29 08:42:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735461760000|2024-12-29 08:42:40|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735461770000|2024-12-29 08:42:50|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735461780000|2024-12-29 08:43:00|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|5
1735461790000|2024-12-29 08:43:10|80.97|80.47|80.98|80.48|81.01|80.51|80.96|80.46|10
1735461810000|2024-12-29 08:43:30|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461820000|2024-12-29 08:43:40|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735461830000|2024-12-29 08:43:50|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735461840000|2024-12-29 08:44:00|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|4
1735461860000|2024-12-29 08:44:20|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461870000|2024-12-29 08:44:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735461890000|2024-12-29 08:44:50|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735461910000|2024-12-29 08:45:10|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735461920000|2024-12-29 08:45:20|80.97|80.47|80.99|80.49|81.02|80.52|80.97|80.47|5
1735461930000|2024-12-29 08:45:30|81|80.5|81.02|80.52|81.02|80.52|80.99|80.49|5
1735461940000|2024-12-29 08:45:40|81.03|80.53|81.04|80.54|81.04|80.54|81.02|80.52|4
1735461950000|2024-12-29 08:45:50|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1735461960000|2024-12-29 08:46:00|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|4
1735461970000|2024-12-29 08:46:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735461980000|2024-12-29 08:46:20|81.01|80.51|80.97|80.47|81.02|80.52|80.97|80.47|9
1735461990000|2024-12-29 08:46:30|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735462010000|2024-12-29 08:46:50|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735462020000|2024-12-29 08:47:00|80.92|80.42|80.89|80.39|80.92|80.42|80.89|80.39|4
1735462030000|2024-12-29 08:47:10|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735462040000|2024-12-29 08:47:20|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|3
1735462050000|2024-12-29 08:47:30|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|3
1735462060000|2024-12-29 08:47:40|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1735462080000|2024-12-29 08:48:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462090000|2024-12-29 08:48:10|80.92|80.42|80.91|80.41|80.92|80.42|80.9|80.4|3
1735462100000|2024-12-29 08:48:20|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|2
1735462110000|2024-12-29 08:48:30|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735462120000|2024-12-29 08:48:40|80.97|80.47|80.95|80.45|80.98|80.48|80.95|80.45|5
1735462140000|2024-12-29 08:49:00|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735462150000|2024-12-29 08:49:10|80.96|80.46|80.95|80.45|80.97|80.47|80.95|80.45|6
1735462160000|2024-12-29 08:49:20|80.94|80.44|80.92|80.42|80.95|80.45|80.92|80.42|5
1735462180000|2024-12-29 08:49:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735462190000|2024-12-29 08:49:50|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462200000|2024-12-29 08:50:00|80.9|80.4|80.86|80.36|80.9|80.4|80.86|80.36|4
1735462210000|2024-12-29 08:50:10|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1735462230000|2024-12-29 08:50:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735462240000|2024-12-29 08:50:40|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|6
1735462250000|2024-12-29 08:50:50|80.92|80.42|80.88|80.38|80.92|80.42|80.88|80.38|7
1735462260000|2024-12-29 08:51:00|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735462270000|2024-12-29 08:51:10|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462280000|2024-12-29 08:51:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|5
1735462290000|2024-12-29 08:51:30|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|3
1735462300000|2024-12-29 08:51:40|80.94|80.44|80.94|80.44|80.95|80.45|80.92|80.42|8
1735462310000|2024-12-29 08:51:50|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|5
1735462320000|2024-12-29 08:52:00|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|4
1735462350000|2024-12-29 08:52:30|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|3
1735462370000|2024-12-29 08:52:50|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462380000|2024-12-29 08:53:00|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735462400000|2024-12-29 08:53:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462420000|2024-12-29 08:53:40|80.94|80.44|80.98|80.48|80.98|80.48|80.94|80.44|2
1735462430000|2024-12-29 08:53:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462450000|2024-12-29 08:54:10|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735462460000|2024-12-29 08:54:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735462470000|2024-12-29 08:54:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462480000|2024-12-29 08:54:40|80.95|80.45|80.94|80.44|80.96|80.46|80.94|80.44|3
1735462500000|2024-12-29 08:55:00|80.93|80.43|80.9|80.4|80.94|80.44|80.9|80.4|6
1735462510000|2024-12-29 08:55:10|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735462520000|2024-12-29 08:55:20|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|3
1735462530000|2024-12-29 08:55:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462540000|2024-12-29 08:55:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462550000|2024-12-29 08:55:50|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735462560000|2024-12-29 08:56:00|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|6
1735462570000|2024-12-29 08:56:10|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735462580000|2024-12-29 08:56:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735462590000|2024-12-29 08:56:30|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735462600000|2024-12-29 08:56:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462610000|2024-12-29 08:56:50|80.94|80.44|80.94|80.44|80.95|80.45|80.93|80.43|4
1735462620000|2024-12-29 08:57:00|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735462630000|2024-12-29 08:57:10|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462640000|2024-12-29 08:57:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462660000|2024-12-29 08:57:40|80.94|80.44|80.99|80.49|80.99|80.49|80.94|80.44|3
1735462670000|2024-12-29 08:57:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735462680000|2024-12-29 08:58:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462690000|2024-12-29 08:58:10|80.98|80.48|80.99|80.49|81|80.5|80.97|80.47|6
1735462700000|2024-12-29 08:58:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735462720000|2024-12-29 08:58:40|80.97|80.47|80.96|80.46|80.97|80.47|80.95|80.45|3
1735462750000|2024-12-29 08:59:10|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735462790000|2024-12-29 08:59:50|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462800000|2024-12-29 09:00:00|80.94|80.44|80.96|80.46|80.96|80.46|80.94|80.44|3
1735462810000|2024-12-29 09:00:10|80.97|80.47|81.03|80.53|81.03|80.53|80.97|80.47|6
1735462820000|2024-12-29 09:00:20|81.04|80.54|81.07|80.57|81.08|80.58|81.04|80.54|5
1735462830000|2024-12-29 09:00:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|3
1735462840000|2024-12-29 09:00:40|81.06|80.56|81.02|80.52|81.06|80.56|81.01|80.51|9
1735462850000|2024-12-29 09:00:50|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735462860000|2024-12-29 09:01:00|81.06|80.56|81.03|80.53|81.06|80.56|81.03|80.53|4
1735462870000|2024-12-29 09:01:10|81.04|80.54|81.01|80.51|81.04|80.54|81.01|80.51|3
1735462880000|2024-12-29 09:01:20|81|80.5|81|80.5|81|80.5|80.98|80.48|4
1735462890000|2024-12-29 09:01:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462910000|2024-12-29 09:01:50|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1735462920000|2024-12-29 09:02:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462930000|2024-12-29 09:02:10|81|80.5|81|80.5|81|80.5|81|80.5|1
1735462940000|2024-12-29 09:02:20|80.99|80.49|80.95|80.45|80.99|80.49|80.95|80.45|5
1735462950000|2024-12-29 09:02:30|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735462960000|2024-12-29 09:02:40|81|80.5|81.01|80.51|81.01|80.51|80.98|80.48|7
1735462970000|2024-12-29 09:02:50|81|80.5|81|80.5|81.02|80.52|81|80.5|6
1735462980000|2024-12-29 09:03:00|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735462990000|2024-12-29 09:03:10|80.96|80.46|80.99|80.49|80.99|80.49|80.95|80.45|6
1735463000000|2024-12-29 09:03:20|81|80.5|80.99|80.49|81|80.5|80.99|80.49|4
1735463010000|2024-12-29 09:03:30|81|80.5|80.93|80.43|81|80.5|80.93|80.43|6
1735463020000|2024-12-29 09:03:40|80.89|80.39|80.88|80.38|80.9|80.4|80.88|80.38|4
1735463030000|2024-12-29 09:03:50|80.87|80.37|80.9|80.4|80.9|80.4|80.86|80.36|6
1735463040000|2024-12-29 09:04:00|80.91|80.41|80.89|80.39|80.91|80.41|80.88|80.38|6
1735463050000|2024-12-29 09:04:10|80.88|80.38|80.85|80.35|80.89|80.39|80.84|80.34|6
1735463060000|2024-12-29 09:04:20|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1735463070000|2024-12-29 09:04:30|80.83|80.33|80.87|80.37|80.87|80.37|80.83|80.33|8
1735463080000|2024-12-29 09:04:40|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735463090000|2024-12-29 09:04:50|80.83|80.33|80.82|80.32|80.83|80.33|80.8|80.3|6
1735463100000|2024-12-29 09:05:00|80.81|80.31|80.81|80.31|80.83|80.33|80.81|80.31|7
1735463110000|2024-12-29 09:05:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735463120000|2024-12-29 09:05:20|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735463130000|2024-12-29 09:05:30|80.82|80.32|80.76|80.26|80.82|80.32|80.75|80.25|9
1735463140000|2024-12-29 09:05:40|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|4
1735463150000|2024-12-29 09:05:50|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|2
1735463160000|2024-12-29 09:06:00|80.79|80.29|80.81|80.31|80.81|80.31|80.78|80.28|4
1735463170000|2024-12-29 09:06:10|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|3
1735463180000|2024-12-29 09:06:20|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|3
1735463200000|2024-12-29 09:06:40|80.8|80.3|80.8|80.3|80.82|80.32|80.79|80.29|6
1735463210000|2024-12-29 09:06:50|80.79|80.29|80.77|80.27|80.79|80.29|80.76|80.26|4
1735463220000|2024-12-29 09:07:00|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735463230000|2024-12-29 09:07:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735463240000|2024-12-29 09:07:20|80.8|80.3|80.85|80.35|80.85|80.35|80.8|80.3|5
1735463250000|2024-12-29 09:07:30|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735463260000|2024-12-29 09:07:40|80.83|80.33|80.78|80.28|80.83|80.33|80.78|80.28|4
1735463280000|2024-12-29 09:08:00|80.79|80.29|80.82|80.32|80.82|80.32|80.79|80.29|4
1735463300000|2024-12-29 09:08:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735463320000|2024-12-29 09:08:40|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|5
1735463340000|2024-12-29 09:09:00|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735463350000|2024-12-29 09:09:10|80.81|80.31|80.8|80.3|80.83|80.33|80.8|80.3|5
1735463370000|2024-12-29 09:09:30|80.81|80.31|80.82|80.32|80.84|80.34|80.81|80.31|4
1735463380000|2024-12-29 09:09:40|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735463390000|2024-12-29 09:09:50|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735463400000|2024-12-29 09:10:00|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735463410000|2024-12-29 09:10:10|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|6
1735463420000|2024-12-29 09:10:20|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|4
1735463430000|2024-12-29 09:10:30|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|4
1735463440000|2024-12-29 09:10:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735463450000|2024-12-29 09:10:50|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735463460000|2024-12-29 09:11:00|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735463470000|2024-12-29 09:11:10|80.79|80.29|80.78|80.28|80.79|80.29|80.77|80.27|4
1735463480000|2024-12-29 09:11:20|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735463490000|2024-12-29 09:11:30|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|3
1735463510000|2024-12-29 09:11:50|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735463520000|2024-12-29 09:12:00|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1735463530000|2024-12-29 09:12:10|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|3
1735463560000|2024-12-29 09:12:40|80.75|80.25|80.78|80.28|80.78|80.28|80.75|80.25|5
1735463570000|2024-12-29 09:12:50|80.79|80.29|80.79|80.29|80.79|80.29|80.77|80.27|5
1735463580000|2024-12-29 09:13:00|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|4
1735463590000|2024-12-29 09:13:10|80.78|80.28|80.79|80.29|80.8|80.3|80.78|80.28|7
1735463600000|2024-12-29 09:13:20|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|3
1735463610000|2024-12-29 09:13:30|80.77|80.27|80.76|80.26|80.78|80.28|80.76|80.26|4
1735463620000|2024-12-29 09:13:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735463630000|2024-12-29 09:13:50|80.78|80.28|80.74|80.24|80.78|80.28|80.74|80.24|5
1735463640000|2024-12-29 09:14:00|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|4
1735463650000|2024-12-29 09:14:10|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735463660000|2024-12-29 09:14:20|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|3
1735463690000|2024-12-29 09:14:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735463700000|2024-12-29 09:15:00|80.69|80.19|80.71|80.21|80.72|80.22|80.69|80.19|5
1735463720000|2024-12-29 09:15:20|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1735463730000|2024-12-29 09:15:30|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|3
1735463740000|2024-12-29 09:15:40|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1735463760000|2024-12-29 09:16:00|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735463770000|2024-12-29 09:16:10|80.7|80.2|80.7|80.2|80.7|80.2|80.69|80.19|5
1735463780000|2024-12-29 09:16:20|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|5
1735463800000|2024-12-29 09:16:40|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|3
1735463810000|2024-12-29 09:16:50|80.71|80.21|80.69|80.19|80.71|80.21|80.69|80.19|3
1735463820000|2024-12-29 09:17:00|80.68|80.18|80.63|80.13|80.68|80.18|80.63|80.13|5
1735463830000|2024-12-29 09:17:10|80.62|80.12|80.65|80.15|80.65|80.15|80.62|80.12|4
1735463850000|2024-12-29 09:17:30|80.64|80.14|80.64|80.14|80.65|80.15|80.62|80.12|6
1735463860000|2024-12-29 09:17:40|80.65|80.15|80.6|80.1|80.65|80.15|80.6|80.1|7
1735463870000|2024-12-29 09:17:50|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|3
1735463880000|2024-12-29 09:18:00|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735463910000|2024-12-29 09:18:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735463920000|2024-12-29 09:18:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735463930000|2024-12-29 09:18:50|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735463940000|2024-12-29 09:19:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735463950000|2024-12-29 09:19:10|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735463960000|2024-12-29 09:19:20|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735463970000|2024-12-29 09:19:30|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735463980000|2024-12-29 09:19:40|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735463990000|2024-12-29 09:19:50|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735464000000|2024-12-29 09:20:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735464010000|2024-12-29 09:20:10|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|3
1735464020000|2024-12-29 09:20:20|80.66|80.16|80.69|80.19|80.69|80.19|80.65|80.15|11
1735464030000|2024-12-29 09:20:30|80.68|80.18|80.68|80.18|80.69|80.19|80.67|80.17|6
1735464040000|2024-12-29 09:20:40|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735464050000|2024-12-29 09:20:50|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1735464060000|2024-12-29 09:21:00|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735464070000|2024-12-29 09:21:10|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|5
1735464080000|2024-12-29 09:21:20|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464100000|2024-12-29 09:21:40|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464110000|2024-12-29 09:21:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1735464120000|2024-12-29 09:22:00|80.69|80.19|80.63|80.13|80.69|80.19|80.62|80.12|7
1735464130000|2024-12-29 09:22:10|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735464150000|2024-12-29 09:22:30|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735464160000|2024-12-29 09:22:40|80.63|80.13|80.64|80.14|80.64|80.14|80.63|80.13|4
1735464170000|2024-12-29 09:22:50|80.65|80.15|80.65|80.15|80.65|80.15|80.63|80.13|4
1735464180000|2024-12-29 09:23:00|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735464200000|2024-12-29 09:23:20|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735464210000|2024-12-29 09:23:30|80.66|80.16|80.7|80.2|80.7|80.2|80.66|80.16|5
1735464220000|2024-12-29 09:23:40|80.69|80.19|80.66|80.16|80.69|80.19|80.63|80.13|7
1735464240000|2024-12-29 09:24:00|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464250000|2024-12-29 09:24:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735464260000|2024-12-29 09:24:20|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|4
1735464270000|2024-12-29 09:24:30|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|4
1735464280000|2024-12-29 09:24:40|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735464290000|2024-12-29 09:24:50|80.65|80.15|80.67|80.17|80.67|80.17|80.64|80.14|5
1735464300000|2024-12-29 09:25:00|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1735464310000|2024-12-29 09:25:10|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|2
1735464320000|2024-12-29 09:25:20|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|5
1735464330000|2024-12-29 09:25:30|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|4
1735464350000|2024-12-29 09:25:50|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735464360000|2024-12-29 09:26:00|80.7|80.2|80.76|80.26|80.76|80.26|80.7|80.2|7
1735464430000|2024-12-29 09:27:10|80.77|80.27|80.8|80.3|80.8|80.3|80.77|80.27|3
1735464440000|2024-12-29 09:27:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735464460000|2024-12-29 09:27:40|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735464470000|2024-12-29 09:27:50|80.8|80.3|80.79|80.29|80.8|80.3|80.78|80.28|4
1735464480000|2024-12-29 09:28:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464490000|2024-12-29 09:28:10|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735464500000|2024-12-29 09:28:20|80.76|80.26|80.78|80.28|80.79|80.29|80.76|80.26|5
1735464510000|2024-12-29 09:28:30|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735464520000|2024-12-29 09:28:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464540000|2024-12-29 09:29:00|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735464550000|2024-12-29 09:29:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464560000|2024-12-29 09:29:20|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|6
1735464570000|2024-12-29 09:29:30|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735464580000|2024-12-29 09:29:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735464590000|2024-12-29 09:29:50|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|4
1735464610000|2024-12-29 09:30:10|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735464620000|2024-12-29 09:30:20|80.83|80.33|80.86|80.36|80.87|80.37|80.83|80.33|10
1735464630000|2024-12-29 09:30:30|80.87|80.37|80.9|80.4|80.91|80.41|80.87|80.37|5
1735464640000|2024-12-29 09:30:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735464670000|2024-12-29 09:31:10|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1735464680000|2024-12-29 09:31:20|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735464690000|2024-12-29 09:31:30|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|5
1735464700000|2024-12-29 09:31:40|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|3
1735464710000|2024-12-29 09:31:50|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735464720000|2024-12-29 09:32:00|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735464730000|2024-12-29 09:32:10|80.94|80.44|80.96|80.46|80.96|80.46|80.93|80.43|4
1735464740000|2024-12-29 09:32:20|80.97|80.47|81.01|80.51|81.01|80.51|80.97|80.47|6
1735464750000|2024-12-29 09:32:30|81|80.5|80.98|80.48|81.01|80.51|80.97|80.47|5
1735464760000|2024-12-29 09:32:40|80.97|80.47|80.92|80.42|80.97|80.47|80.91|80.41|7
1735464770000|2024-12-29 09:32:50|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735464780000|2024-12-29 09:33:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|2
1735464790000|2024-12-29 09:33:10|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735464800000|2024-12-29 09:33:20|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735464810000|2024-12-29 09:33:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1735464820000|2024-12-29 09:33:40|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|4
1735464840000|2024-12-29 09:34:00|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1735464850000|2024-12-29 09:34:10|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|3
1735464860000|2024-12-29 09:34:20|80.98|80.48|80.94|80.44|80.98|80.48|80.94|80.44|2
1735464890000|2024-12-29 09:34:50|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735464900000|2024-12-29 09:35:00|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|7
1735464910000|2024-12-29 09:35:10|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|3
1735464920000|2024-12-29 09:35:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735464930000|2024-12-29 09:35:30|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735464940000|2024-12-29 09:35:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735464980000|2024-12-29 09:36:20|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|7
1735465010000|2024-12-29 09:36:50|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|5
1735465020000|2024-12-29 09:37:00|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735465030000|2024-12-29 09:37:10|80.9|80.4|80.9|80.4|80.93|80.43|80.9|80.4|5
1735465040000|2024-12-29 09:37:20|80.89|80.39|80.85|80.35|80.89|80.39|80.85|80.35|5
1735465050000|2024-12-29 09:37:30|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735465060000|2024-12-29 09:37:40|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1735465070000|2024-12-29 09:37:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735465080000|2024-12-29 09:38:00|80.81|80.31|80.84|80.34|80.84|80.34|80.81|80.31|4
1735465090000|2024-12-29 09:38:10|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735465100000|2024-12-29 09:38:20|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|5
1735465110000|2024-12-29 09:38:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465120000|2024-12-29 09:38:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465130000|2024-12-29 09:38:50|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735465140000|2024-12-29 09:39:00|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|3
1735465150000|2024-12-29 09:39:10|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735465160000|2024-12-29 09:39:20|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1735465180000|2024-12-29 09:39:40|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735465190000|2024-12-29 09:39:50|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1735465200000|2024-12-29 09:40:00|80.74|80.24|80.74|80.24|80.75|80.25|80.73|80.23|4
1735465210000|2024-12-29 09:40:10|80.75|80.25|80.77|80.27|80.78|80.28|80.75|80.25|4
1735465220000|2024-12-29 09:40:20|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1735465240000|2024-12-29 09:40:40|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|3
1735465250000|2024-12-29 09:40:50|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|3
1735465260000|2024-12-29 09:41:00|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735465270000|2024-12-29 09:41:10|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735465280000|2024-12-29 09:41:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735465290000|2024-12-29 09:41:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465300000|2024-12-29 09:41:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|5
1735465310000|2024-12-29 09:41:50|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|8
1735465320000|2024-12-29 09:42:00|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1735465330000|2024-12-29 09:42:10|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735465340000|2024-12-29 09:42:20|80.84|80.34|80.82|80.32|80.84|80.34|80.82|80.32|3
1735465360000|2024-12-29 09:42:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735465370000|2024-12-29 09:42:50|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1735465380000|2024-12-29 09:43:00|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1735465390000|2024-12-29 09:43:10|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735465420000|2024-12-29 09:43:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735465430000|2024-12-29 09:43:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465440000|2024-12-29 09:44:00|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735465450000|2024-12-29 09:44:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735465470000|2024-12-29 09:44:30|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|4
1735465480000|2024-12-29 09:44:40|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|4
1735465490000|2024-12-29 09:44:50|80.79|80.29|80.79|80.29|80.8|80.3|80.78|80.28|5
1735465500000|2024-12-29 09:45:00|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735465510000|2024-12-29 09:45:10|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1735465520000|2024-12-29 09:45:20|80.78|80.28|80.83|80.33|80.85|80.35|80.78|80.28|10
1735465530000|2024-12-29 09:45:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735465550000|2024-12-29 09:45:50|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1735465560000|2024-12-29 09:46:00|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|4
1735465580000|2024-12-29 09:46:20|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|2
1735465590000|2024-12-29 09:46:30|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735465600000|2024-12-29 09:46:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465620000|2024-12-29 09:47:00|80.8|80.3|80.82|80.32|80.83|80.33|80.8|80.3|4
1735465640000|2024-12-29 09:47:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465650000|2024-12-29 09:47:30|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735465670000|2024-12-29 09:47:50|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1735465680000|2024-12-29 09:48:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735465690000|2024-12-29 09:48:10|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|3
1735465700000|2024-12-29 09:48:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735465710000|2024-12-29 09:48:30|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|6
1735465730000|2024-12-29 09:48:50|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735465740000|2024-12-29 09:49:00|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|6
1735465750000|2024-12-29 09:49:10|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1735465760000|2024-12-29 09:49:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735465780000|2024-12-29 09:49:40|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735465800000|2024-12-29 09:50:00|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|4
1735465810000|2024-12-29 09:50:10|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735465820000|2024-12-29 09:50:20|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|4
1735465830000|2024-12-29 09:50:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735465840000|2024-12-29 09:50:40|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735465850000|2024-12-29 09:50:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735465870000|2024-12-29 09:51:10|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735465880000|2024-12-29 09:51:20|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|5
1735465900000|2024-12-29 09:51:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735465910000|2024-12-29 09:51:50|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1735465920000|2024-12-29 09:52:00|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735465930000|2024-12-29 09:52:10|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735465940000|2024-12-29 09:52:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735465950000|2024-12-29 09:52:30|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735465960000|2024-12-29 09:52:40|80.93|80.43|80.93|80.43|80.95|80.45|80.93|80.43|9
1735465970000|2024-12-29 09:52:50|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735465980000|2024-12-29 09:53:00|80.92|80.42|80.9|80.4|80.93|80.43|80.9|80.4|4
1735466000000|2024-12-29 09:53:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735466010000|2024-12-29 09:53:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735466020000|2024-12-29 09:53:40|80.89|80.39|80.91|80.41|80.91|80.41|80.88|80.38|5
1735466030000|2024-12-29 09:53:50|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1735466040000|2024-12-29 09:54:00|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1735466050000|2024-12-29 09:54:10|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466060000|2024-12-29 09:54:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466090000|2024-12-29 09:54:50|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466110000|2024-12-29 09:55:10|80.91|80.41|80.96|80.46|80.96|80.46|80.91|80.41|6
1735466120000|2024-12-29 09:55:20|80.97|80.47|80.98|80.48|80.98|80.48|80.96|80.46|4
1735466130000|2024-12-29 09:55:30|80.99|80.49|81|80.5|81.01|80.51|80.98|80.48|8
1735466140000|2024-12-29 09:55:40|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735466150000|2024-12-29 09:55:50|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466170000|2024-12-29 09:56:10|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735466180000|2024-12-29 09:56:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466200000|2024-12-29 09:56:40|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735466210000|2024-12-29 09:56:50|80.89|80.39|80.89|80.39|80.91|80.41|80.89|80.39|5
1735466260000|2024-12-29 09:57:40|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735466270000|2024-12-29 09:57:50|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735466280000|2024-12-29 09:58:00|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|4
1735466320000|2024-12-29 09:58:40|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735466330000|2024-12-29 09:58:50|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|5
1735466340000|2024-12-29 09:59:00|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1735466350000|2024-12-29 09:59:10|80.94|80.44|80.98|80.48|80.99|80.49|80.94|80.44|8
1735466390000|2024-12-29 09:59:50|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735466400000|2024-12-29 10:00:00|80.97|80.47|80.97|80.47|80.97|80.47|80.95|80.45|4
1735466410000|2024-12-29 10:00:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466420000|2024-12-29 10:00:20|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466440000|2024-12-29 10:00:40|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1735466450000|2024-12-29 10:00:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735466460000|2024-12-29 10:01:00|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735466470000|2024-12-29 10:01:10|80.98|80.48|80.95|80.45|80.99|80.49|80.95|80.45|6
1735466480000|2024-12-29 10:01:20|80.94|80.44|80.92|80.42|80.95|80.45|80.92|80.42|8
1735466490000|2024-12-29 10:01:30|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|4
1735466500000|2024-12-29 10:01:40|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1735466510000|2024-12-29 10:01:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466520000|2024-12-29 10:02:00|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735466530000|2024-12-29 10:02:10|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466540000|2024-12-29 10:02:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466550000|2024-12-29 10:02:30|80.9|80.4|80.92|80.42|80.92|80.42|80.89|80.39|3
1735466560000|2024-12-29 10:02:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735466570000|2024-12-29 10:02:50|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466580000|2024-12-29 10:03:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466600000|2024-12-29 10:03:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735466610000|2024-12-29 10:03:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735466620000|2024-12-29 10:03:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735466630000|2024-12-29 10:03:50|80.96|80.46|80.96|80.46|80.97|80.47|80.96|80.46|3
1735466640000|2024-12-29 10:04:00|80.98|80.48|81|80.5|81|80.5|80.98|80.48|3
1735466650000|2024-12-29 10:04:10|80.99|80.49|80.94|80.44|80.99|80.49|80.94|80.44|6
1735466670000|2024-12-29 10:04:30|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466690000|2024-12-29 10:04:50|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735466700000|2024-12-29 10:05:00|80.92|80.42|80.92|80.42|80.92|80.42|80.9|80.4|4
1735466710000|2024-12-29 10:05:10|80.93|80.43|80.97|80.47|80.97|80.47|80.93|80.43|2
1735466720000|2024-12-29 10:05:20|80.98|80.48|80.95|80.45|80.99|80.49|80.94|80.44|8
1735466730000|2024-12-29 10:05:30|80.97|80.47|81.03|80.53|81.05|80.55|80.97|80.47|6
1735466740000|2024-12-29 10:05:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735466750000|2024-12-29 10:05:50|81.05|80.55|81.1|80.6|81.1|80.6|81.05|80.55|5
1735466760000|2024-12-29 10:06:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735466770000|2024-12-29 10:06:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735466780000|2024-12-29 10:06:20|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735466790000|2024-12-29 10:06:30|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735466800000|2024-12-29 10:06:40|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1735466810000|2024-12-29 10:06:50|81.15|80.65|81.2|80.7|81.21|80.71|81.15|80.65|6
1735466820000|2024-12-29 10:07:00|81.21|80.71|81.22|80.72|81.22|80.72|81.2|80.7|4
1735466830000|2024-12-29 10:07:10|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735466840000|2024-12-29 10:07:20|81.23|80.73|81.24|80.74|81.26|80.76|81.23|80.73|7
1735466850000|2024-12-29 10:07:30|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|7
1735466860000|2024-12-29 10:07:40|81.21|80.71|81.2|80.7|81.22|80.72|81.2|80.7|5
1735466870000|2024-12-29 10:07:50|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|5
1735466880000|2024-12-29 10:08:00|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735466910000|2024-12-29 10:08:30|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|3
1735466920000|2024-12-29 10:08:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735466940000|2024-12-29 10:09:00|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735466950000|2024-12-29 10:09:10|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735466970000|2024-12-29 10:09:30|81.25|80.75|81.3|80.8|81.3|80.8|81.25|80.75|5
1735466980000|2024-12-29 10:09:40|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|4
1735466990000|2024-12-29 10:09:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735467000000|2024-12-29 10:10:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|6
1735467010000|2024-12-29 10:10:10|81.23|80.73|81.2|80.7|81.23|80.73|81.19|80.69|5
1735467020000|2024-12-29 10:10:20|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1735467030000|2024-12-29 10:10:30|81.22|80.72|81.25|80.75|81.25|80.75|81.21|80.71|5
1735467040000|2024-12-29 10:10:40|81.24|80.74|81.26|80.76|81.27|80.77|81.24|80.74|5
1735467050000|2024-12-29 10:10:50|81.27|80.77|81.31|80.81|81.32|80.82|81.27|80.77|8
1735467070000|2024-12-29 10:11:10|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735467080000|2024-12-29 10:11:20|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735467100000|2024-12-29 10:11:40|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735467110000|2024-12-29 10:11:50|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|3
1735467120000|2024-12-29 10:12:00|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735467130000|2024-12-29 10:12:10|81.31|80.81|81.32|80.82|81.33|80.83|81.31|80.81|4
1735467140000|2024-12-29 10:12:20|81.31|80.81|81.22|80.72|81.31|80.81|81.21|80.71|10
1735467150000|2024-12-29 10:12:30|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735467160000|2024-12-29 10:12:40|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1735467170000|2024-12-29 10:12:50|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735467180000|2024-12-29 10:13:00|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|4
1735467190000|2024-12-29 10:13:10|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735467200000|2024-12-29 10:13:20|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735467210000|2024-12-29 10:13:30|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735467230000|2024-12-29 10:13:50|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735467240000|2024-12-29 10:14:00|81.18|80.68|81.19|80.69|81.19|80.69|81.15|80.65|10
1735467250000|2024-12-29 10:14:10|81.2|80.7|81.19|80.69|81.2|80.7|81.18|80.68|5
1735467260000|2024-12-29 10:14:20|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|4
1735467270000|2024-12-29 10:14:30|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|7
1735467280000|2024-12-29 10:14:40|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735467300000|2024-12-29 10:15:00|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735467310000|2024-12-29 10:15:10|81.21|80.71|81.2|80.7|81.21|80.71|81.19|80.69|10
1735467320000|2024-12-29 10:15:20|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735467330000|2024-12-29 10:15:30|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|4
1735467340000|2024-12-29 10:15:40|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735467360000|2024-12-29 10:16:00|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735467370000|2024-12-29 10:16:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735467380000|2024-12-29 10:16:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735467390000|2024-12-29 10:16:30|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|3
1735467400000|2024-12-29 10:16:40|81.14|80.64|81.1|80.6|81.14|80.64|81.09|80.59|6
1735467410000|2024-12-29 10:16:50|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|2
1735467420000|2024-12-29 10:17:00|81.14|80.64|81.18|80.68|81.18|80.68|81.12|80.62|7
1735467430000|2024-12-29 10:17:10|81.19|80.69|81.18|80.68|81.2|80.7|81.18|80.68|4
1735467450000|2024-12-29 10:17:30|81.17|80.67|81.18|80.68|81.18|80.68|81.15|80.65|5
1735467460000|2024-12-29 10:17:40|81.17|80.67|81.14|80.64|81.18|80.68|81.14|80.64|5
1735467480000|2024-12-29 10:18:00|81.16|80.66|81.15|80.65|81.16|80.66|81.14|80.64|7
1735467490000|2024-12-29 10:18:10|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|6
1735467500000|2024-12-29 10:18:20|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|3
1735467510000|2024-12-29 10:18:30|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735467520000|2024-12-29 10:18:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735467540000|2024-12-29 10:19:00|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|4
1735467550000|2024-12-29 10:19:10|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|5
1735467560000|2024-12-29 10:19:20|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1735467570000|2024-12-29 10:19:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735467580000|2024-12-29 10:19:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735467590000|2024-12-29 10:19:50|81.09|80.59|81.05|80.55|81.09|80.59|81.05|80.55|6
1735467600000|2024-12-29 10:20:00|81.06|80.56|81.09|80.59|81.09|80.59|81.06|80.56|4
1735467610000|2024-12-29 10:20:10|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|3
1735467620000|2024-12-29 10:20:20|81.03|80.53|81.02|80.52|81.04|80.54|81.02|80.52|4
1735467630000|2024-12-29 10:20:30|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|7
1735467640000|2024-12-29 10:20:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|4
1735467650000|2024-12-29 10:20:50|81.08|80.58|81.08|80.58|81.09|80.59|81.07|80.57|5
1735467660000|2024-12-29 10:21:00|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735467670000|2024-12-29 10:21:10|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|5
1735467680000|2024-12-29 10:21:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467690000|2024-12-29 10:21:30|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467700000|2024-12-29 10:21:40|81.12|80.62|81.16|80.66|81.16|80.66|81.11|80.61|8
1735467710000|2024-12-29 10:21:50|81.15|80.65|81.17|80.67|81.18|80.68|81.15|80.65|6
1735467720000|2024-12-29 10:22:00|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735467730000|2024-12-29 10:22:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735467740000|2024-12-29 10:22:20|81.17|80.67|81.18|80.68|81.18|80.68|81.15|80.65|5
1735467750000|2024-12-29 10:22:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735467760000|2024-12-29 10:22:40|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|4
1735467770000|2024-12-29 10:22:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735467780000|2024-12-29 10:23:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735467800000|2024-12-29 10:23:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467810000|2024-12-29 10:23:30|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1735467820000|2024-12-29 10:23:40|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735467830000|2024-12-29 10:23:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735467840000|2024-12-29 10:24:00|81.1|80.6|81.1|80.6|81.12|80.62|81.1|80.6|4
1735467860000|2024-12-29 10:24:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735467890000|2024-12-29 10:24:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467900000|2024-12-29 10:25:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735467910000|2024-12-29 10:25:10|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735467920000|2024-12-29 10:25:20|81.11|80.61|81.12|80.62|81.13|80.63|81.11|80.61|4
1735467970000|2024-12-29 10:26:10|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735467980000|2024-12-29 10:26:20|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|4
1735467990000|2024-12-29 10:26:30|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735468000000|2024-12-29 10:26:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735468010000|2024-12-29 10:26:50|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735468020000|2024-12-29 10:27:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735468040000|2024-12-29 10:27:20|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735468060000|2024-12-29 10:27:40|81.07|80.57|81.03|80.53|81.07|80.57|81.02|80.52|8
1735468070000|2024-12-29 10:27:50|81.02|80.52|81.02|80.52|81.03|80.53|81.01|80.51|4
1735468090000|2024-12-29 10:28:10|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|2
1735468100000|2024-12-29 10:28:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735468110000|2024-12-29 10:28:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|2
1735468120000|2024-12-29 10:28:40|80.95|80.45|80.96|80.46|80.96|80.46|80.94|80.44|4
1735468130000|2024-12-29 10:28:50|80.99|80.49|80.98|80.48|80.99|80.49|80.97|80.47|6
1735468150000|2024-12-29 10:29:10|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735468160000|2024-12-29 10:29:20|81.01|80.51|81|80.5|81.01|80.51|80.99|80.49|4
1735468180000|2024-12-29 10:29:40|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735468190000|2024-12-29 10:29:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468200000|2024-12-29 10:30:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735468210000|2024-12-29 10:30:10|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735468220000|2024-12-29 10:30:20|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735468230000|2024-12-29 10:30:30|80.95|80.45|80.97|80.47|80.97|80.47|80.95|80.45|3
1735468240000|2024-12-29 10:30:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468250000|2024-12-29 10:30:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|6
1735468260000|2024-12-29 10:31:00|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1735468270000|2024-12-29 10:31:10|81|80.5|80.92|80.42|81|80.5|80.92|80.42|5
1735468280000|2024-12-29 10:31:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735468290000|2024-12-29 10:31:30|80.94|80.44|80.97|80.47|80.98|80.48|80.94|80.44|5
1735468300000|2024-12-29 10:31:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735468310000|2024-12-29 10:31:50|80.96|80.46|80.96|80.46|80.98|80.48|80.96|80.46|4
1735468320000|2024-12-29 10:32:00|80.97|80.47|80.99|80.49|81|80.5|80.97|80.47|4
1735468330000|2024-12-29 10:32:10|80.98|80.48|80.93|80.43|80.98|80.48|80.92|80.42|6
1735468340000|2024-12-29 10:32:20|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|4
1735468350000|2024-12-29 10:32:30|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735468360000|2024-12-29 10:32:40|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735468370000|2024-12-29 10:32:50|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|5
1735468380000|2024-12-29 10:33:00|80.9|80.4|80.93|80.43|80.93|80.43|80.89|80.39|8
1735468390000|2024-12-29 10:33:10|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1735468400000|2024-12-29 10:33:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735468410000|2024-12-29 10:33:30|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735468420000|2024-12-29 10:33:40|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735468430000|2024-12-29 10:33:50|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735468440000|2024-12-29 10:34:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735468450000|2024-12-29 10:34:10|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735468460000|2024-12-29 10:34:20|80.96|80.46|80.95|80.45|80.96|80.46|80.94|80.44|6
1735468470000|2024-12-29 10:34:30|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735468480000|2024-12-29 10:34:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|5
1735468490000|2024-12-29 10:34:50|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735468500000|2024-12-29 10:35:00|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735468510000|2024-12-29 10:35:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|5
1735468520000|2024-12-29 10:35:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735468540000|2024-12-29 10:35:40|81|80.5|80.98|80.48|81.01|80.51|80.97|80.47|5
1735468550000|2024-12-29 10:35:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468560000|2024-12-29 10:36:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735468570000|2024-12-29 10:36:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1735468580000|2024-12-29 10:36:20|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|3
1735468610000|2024-12-29 10:36:50|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735468620000|2024-12-29 10:37:00|80.9|80.4|80.87|80.37|80.9|80.4|80.86|80.36|5
1735468630000|2024-12-29 10:37:10|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735468640000|2024-12-29 10:37:20|80.88|80.38|80.92|80.42|80.92|80.42|80.88|80.38|5
1735468650000|2024-12-29 10:37:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735468660000|2024-12-29 10:37:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735468670000|2024-12-29 10:37:50|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|4
1735468680000|2024-12-29 10:38:00|80.94|80.44|80.93|80.43|80.95|80.45|80.93|80.43|4
1735468700000|2024-12-29 10:38:20|80.94|80.44|80.93|80.43|80.95|80.45|80.92|80.42|8
1735468730000|2024-12-29 10:38:50|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735468760000|2024-12-29 10:39:20|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735468770000|2024-12-29 10:39:30|80.94|80.44|80.98|80.48|80.99|80.49|80.94|80.44|5
1735468780000|2024-12-29 10:39:40|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|3
1735468790000|2024-12-29 10:39:50|80.98|80.48|80.94|80.44|81|80.5|80.93|80.43|9
1735468810000|2024-12-29 10:40:10|80.95|80.45|80.94|80.44|80.98|80.48|80.94|80.44|5
1735468820000|2024-12-29 10:40:20|80.97|80.47|81|80.5|81.01|80.51|80.97|80.47|7
1735468830000|2024-12-29 10:40:30|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|5
1735468840000|2024-12-29 10:40:40|81|80.5|81.05|80.55|81.06|80.56|81|80.5|6
1735468850000|2024-12-29 10:40:50|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|9
1735468860000|2024-12-29 10:41:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735468880000|2024-12-29 10:41:20|81.06|80.56|81.04|80.54|81.06|80.56|81.02|80.52|7
1735468900000|2024-12-29 10:41:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735468910000|2024-12-29 10:41:50|81.03|80.53|81|80.5|81.03|80.53|81|80.5|4
1735468920000|2024-12-29 10:42:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735468940000|2024-12-29 10:42:20|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735468950000|2024-12-29 10:42:30|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1735468960000|2024-12-29 10:42:40|80.99|80.49|80.96|80.46|80.99|80.49|80.96|80.46|4
1735468970000|2024-12-29 10:42:50|80.97|80.47|80.99|80.49|81|80.5|80.97|80.47|4
1735468990000|2024-12-29 10:43:10|80.98|80.48|80.98|80.48|80.98|80.48|80.97|80.47|3
1735469000000|2024-12-29 10:43:20|80.97|80.47|80.93|80.43|80.98|80.48|80.93|80.43|5
1735469020000|2024-12-29 10:43:40|80.94|80.44|80.97|80.47|80.97|80.47|80.94|80.44|4
1735469030000|2024-12-29 10:43:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735469040000|2024-12-29 10:44:00|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735469110000|2024-12-29 10:45:10|80.98|80.48|80.99|80.49|80.99|80.49|80.97|80.47|4
1735469120000|2024-12-29 10:45:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735469150000|2024-12-29 10:45:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735469170000|2024-12-29 10:46:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1735469180000|2024-12-29 10:46:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735469190000|2024-12-29 10:46:30|80.97|80.47|80.94|80.44|80.97|80.47|80.92|80.42|6
1735469200000|2024-12-29 10:46:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735469210000|2024-12-29 10:46:50|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|2
1735469220000|2024-12-29 10:47:00|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|4
1735469230000|2024-12-29 10:47:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469250000|2024-12-29 10:47:30|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735469260000|2024-12-29 10:47:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735469270000|2024-12-29 10:47:50|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735469280000|2024-12-29 10:48:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|5
1735469290000|2024-12-29 10:48:10|80.96|80.46|80.97|80.47|80.97|80.47|80.93|80.43|9
1735469310000|2024-12-29 10:48:30|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735469330000|2024-12-29 10:48:50|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735469350000|2024-12-29 10:49:10|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735469360000|2024-12-29 10:49:20|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|5
1735469370000|2024-12-29 10:49:30|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735469380000|2024-12-29 10:49:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735469400000|2024-12-29 10:50:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469410000|2024-12-29 10:50:10|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|2
1735469430000|2024-12-29 10:50:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735469450000|2024-12-29 10:50:50|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735469460000|2024-12-29 10:51:00|80.95|80.45|80.95|80.45|80.96|80.46|80.95|80.45|3
1735469470000|2024-12-29 10:51:10|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735469480000|2024-12-29 10:51:20|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|5
1735469490000|2024-12-29 10:51:30|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735469500000|2024-12-29 10:51:40|80.95|80.45|80.97|80.47|80.97|80.47|80.95|80.45|5
1735469510000|2024-12-29 10:51:50|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735469520000|2024-12-29 10:52:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|3
1735469530000|2024-12-29 10:52:10|80.93|80.43|80.9|80.4|80.93|80.43|80.9|80.4|2
1735469540000|2024-12-29 10:52:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469570000|2024-12-29 10:52:50|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|6
1735469600000|2024-12-29 10:53:20|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|3
1735469610000|2024-12-29 10:53:30|80.87|80.37|80.86|80.36|80.87|80.37|80.84|80.34|5
1735469650000|2024-12-29 10:54:10|80.87|80.37|80.84|80.34|80.87|80.37|80.83|80.33|6
1735469660000|2024-12-29 10:54:20|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735469680000|2024-12-29 10:54:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469690000|2024-12-29 10:54:50|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469700000|2024-12-29 10:55:00|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735469710000|2024-12-29 10:55:10|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1735469720000|2024-12-29 10:55:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735469730000|2024-12-29 10:55:30|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735469740000|2024-12-29 10:55:40|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1735469750000|2024-12-29 10:55:50|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469760000|2024-12-29 10:56:00|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469780000|2024-12-29 10:56:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469810000|2024-12-29 10:56:50|80.82|80.32|80.84|80.34|80.85|80.35|80.82|80.32|3
1735469820000|2024-12-29 10:57:00|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1735469830000|2024-12-29 10:57:10|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735469840000|2024-12-29 10:57:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469850000|2024-12-29 10:57:30|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735469860000|2024-12-29 10:57:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469870000|2024-12-29 10:57:50|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735469880000|2024-12-29 10:58:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735469910000|2024-12-29 10:58:30|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735469940000|2024-12-29 10:59:00|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469960000|2024-12-29 10:59:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469970000|2024-12-29 10:59:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735470000000|2024-12-29 11:00:00|80.83|80.33|80.84|80.34|80.84|80.34|80.82|80.32|3
1735470020000|2024-12-29 11:00:20|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735470030000|2024-12-29 11:00:30|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735470050000|2024-12-29 11:00:50|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735470070000|2024-12-29 11:01:10|80.87|80.37|80.89|80.39|80.9|80.4|80.87|80.37|3
1735470080000|2024-12-29 11:01:20|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735470090000|2024-12-29 11:01:30|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735470100000|2024-12-29 11:01:40|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735470110000|2024-12-29 11:01:50|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|4
1735470120000|2024-12-29 11:02:00|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|3
1735470130000|2024-12-29 11:02:10|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735470140000|2024-12-29 11:02:20|80.81|80.31|80.78|80.28|80.81|80.31|80.78|80.28|2
1735470150000|2024-12-29 11:02:30|80.76|80.26|80.76|80.26|80.76|80.26|80.75|80.25|3
1735470180000|2024-12-29 11:03:00|80.75|80.25|80.72|80.22|80.75|80.25|80.72|80.22|3
1735470190000|2024-12-29 11:03:10|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1735470220000|2024-12-29 11:03:40|80.71|80.21|80.66|80.16|80.72|80.22|80.66|80.16|4
1735470240000|2024-12-29 11:04:00|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1735470250000|2024-12-29 11:04:10|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735470260000|2024-12-29 11:04:20|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|3
1735470270000|2024-12-29 11:04:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470280000|2024-12-29 11:04:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735470290000|2024-12-29 11:04:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735470300000|2024-12-29 11:05:00|80.59|80.09|80.6|80.1|80.6|80.1|80.57|80.07|6
1735470310000|2024-12-29 11:05:10|80.61|80.11|80.68|80.18|80.68|80.18|80.61|80.11|6
1735470320000|2024-12-29 11:05:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|3
1735470330000|2024-12-29 11:05:30|80.66|80.16|80.67|80.17|80.68|80.18|80.66|80.16|4
1735470340000|2024-12-29 11:05:40|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735470350000|2024-12-29 11:05:50|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735470370000|2024-12-29 11:06:10|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1735470380000|2024-12-29 11:06:20|80.65|80.15|80.66|80.16|80.66|80.16|80.65|80.15|2
1735470390000|2024-12-29 11:06:30|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470400000|2024-12-29 11:06:40|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470410000|2024-12-29 11:06:50|80.64|80.14|80.66|80.16|80.68|80.18|80.64|80.14|9
1735470420000|2024-12-29 11:07:00|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1735470430000|2024-12-29 11:07:10|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1735470440000|2024-12-29 11:07:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470450000|2024-12-29 11:07:30|80.65|80.15|80.64|80.14|80.65|80.15|80.63|80.13|3
1735470470000|2024-12-29 11:07:50|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470480000|2024-12-29 11:08:00|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470490000|2024-12-29 11:08:10|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735470500000|2024-12-29 11:08:20|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470510000|2024-12-29 11:08:30|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735470520000|2024-12-29 11:08:40|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735470530000|2024-12-29 11:08:50|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470540000|2024-12-29 11:09:00|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|2
1735470560000|2024-12-29 11:09:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|4
1735470610000|2024-12-29 11:10:10|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470620000|2024-12-29 11:10:20|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1735470630000|2024-12-29 11:10:30|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|3
1735470640000|2024-12-29 11:10:40|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|3
1735470650000|2024-12-29 11:10:50|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470660000|2024-12-29 11:11:00|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470670000|2024-12-29 11:11:10|80.64|80.14|80.6|80.1|80.64|80.14|80.6|80.1|4
1735470680000|2024-12-29 11:11:20|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1735470690000|2024-12-29 11:11:30|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1735470700000|2024-12-29 11:11:40|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1735470740000|2024-12-29 11:12:20|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1735470750000|2024-12-29 11:12:30|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735470760000|2024-12-29 11:12:40|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735470820000|2024-12-29 11:13:40|80.54|80.04|80.54|80.04|80.54|80.04|80.53|80.03|3
1735470830000|2024-12-29 11:13:50|80.56|80.06|80.56|80.06|80.57|80.07|80.55|80.05|5
1735470840000|2024-12-29 11:14:00|80.55|80.05|80.53|80.03|80.56|80.06|80.53|80.03|5
1735470860000|2024-12-29 11:14:20|80.5|80|80.5|80|80.5|80|80.5|80|1
1735470870000|2024-12-29 11:14:30|80.49|79.99|80.49|79.99|80.49|79.99|80.48|79.98|3
1735470890000|2024-12-29 11:14:50|80.48|79.98|80.44|79.94|80.48|79.98|80.41|79.91|8
1735470910000|2024-12-29 11:15:10|80.45|79.95|80.45|79.95|80.46|79.96|80.45|79.95|3
1735470930000|2024-12-29 11:15:30|80.44|79.94|80.41|79.91|80.44|79.94|80.4|79.9|4
1735470950000|2024-12-29 11:15:50|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|2
1735470970000|2024-12-29 11:16:10|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|3
1735470980000|2024-12-29 11:16:20|80.44|79.94|80.41|79.91|80.44|79.94|80.41|79.91|5
1735470990000|2024-12-29 11:16:30|80.42|79.92|80.43|79.93|80.43|79.93|80.41|79.91|4
1735471000000|2024-12-29 11:16:40|80.41|79.91|80.39|79.89|80.42|79.92|80.38|79.88|5
1735471010000|2024-12-29 11:16:50|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|4
1735471020000|2024-12-29 11:17:00|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735471030000|2024-12-29 11:17:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735471050000|2024-12-29 11:17:30|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735471060000|2024-12-29 11:17:40|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735471070000|2024-12-29 11:17:50|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|6
1735471080000|2024-12-29 11:18:00|80.45|79.95|80.46|79.96|80.46|79.96|80.45|79.95|2
1735471100000|2024-12-29 11:18:20|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|2
1735471110000|2024-12-29 11:18:30|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735471120000|2024-12-29 11:18:40|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|4
1735471130000|2024-12-29 11:18:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735471140000|2024-12-29 11:19:00|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471150000|2024-12-29 11:19:10|80.52|80.02|80.52|80.02|80.52|80.02|80.51|80.01|3
1735471160000|2024-12-29 11:19:20|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1735471170000|2024-12-29 11:19:30|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|2
1735471180000|2024-12-29 11:19:40|80.5|80|80.49|79.99|80.5|80|80.49|79.99|4
1735471190000|2024-12-29 11:19:50|80.5|80|80.52|80.02|80.52|80.02|80.5|80|3
1735471200000|2024-12-29 11:20:00|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735471210000|2024-12-29 11:20:10|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471240000|2024-12-29 11:20:40|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1735471260000|2024-12-29 11:21:00|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735471290000|2024-12-29 11:21:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|3
1735471300000|2024-12-29 11:21:40|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|4
1735471320000|2024-12-29 11:22:00|80.52|80.02|80.54|80.04|80.54|80.04|80.52|80.02|5
1735471330000|2024-12-29 11:22:10|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|3
1735471340000|2024-12-29 11:22:20|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735471350000|2024-12-29 11:22:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735471360000|2024-12-29 11:22:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|4
1735471370000|2024-12-29 11:22:50|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735471390000|2024-12-29 11:23:10|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|6
1735471400000|2024-12-29 11:23:20|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1735471410000|2024-12-29 11:23:30|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|3
1735471420000|2024-12-29 11:23:40|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735471430000|2024-12-29 11:23:50|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|3
1735471440000|2024-12-29 11:24:00|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|3
1735471470000|2024-12-29 11:24:30|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|4
1735471480000|2024-12-29 11:24:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735471490000|2024-12-29 11:24:50|80.59|80.09|80.58|80.08|80.59|80.09|80.57|80.07|5
1735471500000|2024-12-29 11:25:00|80.57|80.07|80.52|80.02|80.57|80.07|80.52|80.02|7
1735471510000|2024-12-29 11:25:10|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|5
1735471520000|2024-12-29 11:25:20|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1735471530000|2024-12-29 11:25:30|80.44|79.94|80.42|79.92|80.45|79.95|80.42|79.92|5
1735471540000|2024-12-29 11:25:40|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735471550000|2024-12-29 11:25:50|80.42|79.92|80.38|79.88|80.42|79.92|80.37|79.87|6
1735471560000|2024-12-29 11:26:00|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1735471570000|2024-12-29 11:26:10|80.41|79.91|80.42|79.92|80.43|79.93|80.4|79.9|8
1735471580000|2024-12-29 11:26:20|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735471590000|2024-12-29 11:26:30|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|5
1735471600000|2024-12-29 11:26:40|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735471610000|2024-12-29 11:26:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1735471620000|2024-12-29 11:27:00|80.52|80.02|80.5|80|80.52|80.02|80.5|80|3
1735471630000|2024-12-29 11:27:10|80.51|80.01|80.49|79.99|80.51|80.01|80.49|79.99|3
1735471650000|2024-12-29 11:27:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1735471690000|2024-12-29 11:28:10|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1735471730000|2024-12-29 11:28:50|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735471740000|2024-12-29 11:29:00|80.5|80|80.5|80|80.5|80|80.5|80|1
1735471770000|2024-12-29 11:29:30|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471780000|2024-12-29 11:29:40|80.52|80.02|80.54|80.04|80.54|80.04|80.52|80.02|5
1735471790000|2024-12-29 11:29:50|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|2
1735471800000|2024-12-29 11:30:00|80.53|80.03|80.57|80.07|80.57|80.07|80.53|80.03|5
1735471810000|2024-12-29 11:30:10|80.56|80.06|80.56|80.06|80.58|80.08|80.56|80.06|6
1735471820000|2024-12-29 11:30:20|80.57|80.07|80.58|80.08|80.59|80.09|80.57|80.07|5
1735471830000|2024-12-29 11:30:30|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|5
1735471840000|2024-12-29 11:30:40|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|6
1735471850000|2024-12-29 11:30:50|80.63|80.13|80.66|80.16|80.66|80.16|80.62|80.12|6
1735471860000|2024-12-29 11:31:00|80.65|80.15|80.65|80.15|80.66|80.16|80.65|80.15|3
1735471870000|2024-12-29 11:31:10|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|5
1735471880000|2024-12-29 11:31:20|80.61|80.11|80.6|80.1|80.61|80.11|80.58|80.08|6
1735471900000|2024-12-29 11:31:40|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735471920000|2024-12-29 11:32:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735471930000|2024-12-29 11:32:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735471940000|2024-12-29 11:32:20|80.62|80.12|80.62|80.12|80.63|80.13|80.62|80.12|3
1735471970000|2024-12-29 11:32:50|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735471980000|2024-12-29 11:33:00|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|2
1735471990000|2024-12-29 11:33:10|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|4
1735472000000|2024-12-29 11:33:20|80.6|80.1|80.6|80.1|80.62|80.12|80.6|80.1|5
1735472020000|2024-12-29 11:33:40|80.61|80.11|80.65|80.15|80.65|80.15|80.61|80.11|8
1735472030000|2024-12-29 11:33:50|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|3
1735472040000|2024-12-29 11:34:00|80.65|80.15|80.67|80.17|80.67|80.17|80.65|80.15|5
1735472050000|2024-12-29 11:34:10|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|2
1735472070000|2024-12-29 11:34:30|80.66|80.16|80.67|80.17|80.67|80.17|80.65|80.15|3
1735472080000|2024-12-29 11:34:40|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735472090000|2024-12-29 11:34:50|80.67|80.17|80.67|80.17|80.68|80.18|80.66|80.16|7
1735472100000|2024-12-29 11:35:00|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|3
1735472110000|2024-12-29 11:35:10|80.64|80.14|80.66|80.16|80.67|80.17|80.64|80.14|4
1735472120000|2024-12-29 11:35:20|80.67|80.17|80.66|80.16|80.69|80.19|80.66|80.16|4
1735472140000|2024-12-29 11:35:40|80.67|80.17|80.66|80.16|80.67|80.17|80.66|80.16|2
1735472150000|2024-12-29 11:35:50|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1735472160000|2024-12-29 11:36:00|80.63|80.13|80.67|80.17|80.67|80.17|80.63|80.13|7
1735472170000|2024-12-29 11:36:10|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735472180000|2024-12-29 11:36:20|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735472190000|2024-12-29 11:36:30|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|3
1735472220000|2024-12-29 11:37:00|80.67|80.17|80.62|80.12|80.67|80.17|80.61|80.11|5
1735472240000|2024-12-29 11:37:20|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|3
1735472250000|2024-12-29 11:37:30|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735472270000|2024-12-29 11:37:50|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735472280000|2024-12-29 11:38:00|80.66|80.16|80.67|80.17|80.67|80.17|80.62|80.12|7
1735472290000|2024-12-29 11:38:10|80.66|80.16|80.67|80.17|80.68|80.18|80.66|80.16|4
1735472300000|2024-12-29 11:38:20|80.66|80.16|80.68|80.18|80.69|80.19|80.66|80.16|5
1735472310000|2024-12-29 11:38:30|80.69|80.19|80.68|80.18|80.7|80.2|80.68|80.18|4
1735472320000|2024-12-29 11:38:40|80.69|80.19|80.69|80.19|80.7|80.2|80.69|80.19|3
1735472330000|2024-12-29 11:38:50|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1735472340000|2024-12-29 11:39:00|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|2
1735472350000|2024-12-29 11:39:10|80.73|80.23|80.7|80.2|80.73|80.23|80.7|80.2|4
1735472360000|2024-12-29 11:39:20|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735472400000|2024-12-29 11:40:00|80.69|80.19|80.65|80.15|80.69|80.19|80.65|80.15|6
1735472410000|2024-12-29 11:40:10|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1735472420000|2024-12-29 11:40:20|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735472430000|2024-12-29 11:40:30|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1735472440000|2024-12-29 11:40:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735472450000|2024-12-29 11:40:50|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|6
1735472460000|2024-12-29 11:41:00|80.58|80.08|80.57|80.07|80.58|80.08|80.56|80.06|3
1735472480000|2024-12-29 11:41:20|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|2
1735472490000|2024-12-29 11:41:30|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|4
1735472510000|2024-12-29 11:41:50|80.55|80.05|80.57|80.07|80.57|80.07|80.55|80.05|3
1735472520000|2024-12-29 11:42:00|80.58|80.08|80.56|80.06|80.59|80.09|80.56|80.06|7
1735472530000|2024-12-29 11:42:10|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735472540000|2024-12-29 11:42:20|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472550000|2024-12-29 11:42:30|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735472560000|2024-12-29 11:42:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735472570000|2024-12-29 11:42:50|80.58|80.08|80.6|80.1|80.6|80.1|80.58|80.08|3
1735472650000|2024-12-29 11:44:10|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472680000|2024-12-29 11:44:40|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472740000|2024-12-29 11:45:40|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|3
1735472750000|2024-12-29 11:45:50|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|7
1735472760000|2024-12-29 11:46:00|80.59|80.09|80.6|80.1|80.61|80.11|80.59|80.09|4
1735472770000|2024-12-29 11:46:10|80.59|80.09|80.54|80.04|80.59|80.09|80.54|80.04|5
1735472780000|2024-12-29 11:46:20|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|2
1735472790000|2024-12-29 11:46:30|80.58|80.08|80.59|80.09|80.6|80.1|80.58|80.08|4
1735472810000|2024-12-29 11:46:50|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|4
1735472820000|2024-12-29 11:47:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472830000|2024-12-29 11:47:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735472840000|2024-12-29 11:47:20|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|5
1735472870000|2024-12-29 11:47:50|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|4
1735472880000|2024-12-29 11:48:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472890000|2024-12-29 11:48:10|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472920000|2024-12-29 11:48:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735472950000|2024-12-29 11:49:10|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735472970000|2024-12-29 11:49:30|80.57|80.07|80.56|80.06|80.57|80.07|80.55|80.05|3
1735472980000|2024-12-29 11:49:40|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1735473010000|2024-12-29 11:50:10|80.52|80.02|80.51|80.01|80.54|80.04|80.51|80.01|6
1735473020000|2024-12-29 11:50:20|80.52|80.02|80.52|80.02|80.52|80.02|80.51|80.01|3
1735473030000|2024-12-29 11:50:30|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735473040000|2024-12-29 11:50:40|80.54|80.04|80.51|80.01|80.54|80.04|80.51|80.01|5
1735473050000|2024-12-29 11:50:50|80.52|80.02|80.53|80.03|80.54|80.04|80.52|80.02|3
1735473060000|2024-12-29 11:51:00|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1735473070000|2024-12-29 11:51:10|80.52|80.02|80.51|80.01|80.53|80.03|80.51|80.01|4
1735473140000|2024-12-29 11:52:20|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|2
1735473170000|2024-12-29 11:52:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1735473180000|2024-12-29 11:53:00|80.46|79.96|80.44|79.94|80.46|79.96|80.41|79.91|5
1735473190000|2024-12-29 11:53:10|80.45|79.95|80.39|79.89|80.45|79.95|80.39|79.89|9
1735473200000|2024-12-29 11:53:20|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735473210000|2024-12-29 11:53:30|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735473220000|2024-12-29 11:53:40|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|2
1735473230000|2024-12-29 11:53:50|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1735473240000|2024-12-29 11:54:00|80.32|79.82|80.28|79.78|80.32|79.82|80.28|79.78|4
1735473250000|2024-12-29 11:54:10|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|8
1735473260000|2024-12-29 11:54:20|80.17|79.67|80.24|79.74|80.24|79.74|80.17|79.67|8
1735473290000|2024-12-29 11:54:50|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735473300000|2024-12-29 11:55:00|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|5
1735473310000|2024-12-29 11:55:10|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|2
1735473320000|2024-12-29 11:55:20|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735473330000|2024-12-29 11:55:30|80.23|79.73|80.21|79.71|80.23|79.73|80.21|79.71|2
1735473340000|2024-12-29 11:55:40|80.22|79.72|80.22|79.72|80.23|79.73|80.21|79.71|6
1735473350000|2024-12-29 11:55:50|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1735473370000|2024-12-29 11:56:10|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1735473380000|2024-12-29 11:56:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735473410000|2024-12-29 11:56:50|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|2
1735473420000|2024-12-29 11:57:00|80.19|79.69|80.23|79.73|80.24|79.74|80.19|79.69|8
1735473430000|2024-12-29 11:57:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735473450000|2024-12-29 11:57:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735473470000|2024-12-29 11:57:50|80.21|79.71|80.21|79.71|80.22|79.72|80.19|79.69|7
1735473500000|2024-12-29 11:58:20|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735473510000|2024-12-29 11:58:30|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735473520000|2024-12-29 11:58:40|80.19|79.69|80.19|79.69|80.2|79.7|80.19|79.69|3
1735473540000|2024-12-29 11:59:00|80.18|79.68|80.21|79.71|80.21|79.71|80.18|79.68|4
1735473560000|2024-12-29 11:59:20|80.2|79.7|80.25|79.75|80.25|79.75|80.2|79.7|3
1735473580000|2024-12-29 11:59:40|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|5
1735473600000|2024-12-29 12:00:00|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735473610000|2024-12-29 12:00:10|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1735473620000|2024-12-29 12:00:20|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1735473630000|2024-12-29 12:00:30|80.23|79.73|80.28|79.78|80.28|79.78|80.23|79.73|5
1735473640000|2024-12-29 12:00:40|80.27|79.77|80.28|79.78|80.29|79.79|80.25|79.75|6
1735473650000|2024-12-29 12:00:50|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|3
1735473670000|2024-12-29 12:01:10|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735473680000|2024-12-29 12:01:20|80.24|79.74|80.23|79.73|80.25|79.75|80.23|79.73|5
1735473690000|2024-12-29 12:01:30|80.22|79.72|80.23|79.73|80.23|79.73|80.19|79.69|6
1735473700000|2024-12-29 12:01:40|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|4
1735473710000|2024-12-29 12:01:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1735473720000|2024-12-29 12:02:00|80.18|79.68|80.19|79.69|80.19|79.69|80.17|79.67|4
1735473730000|2024-12-29 12:02:10|80.2|79.7|80.25|79.75|80.25|79.75|80.2|79.7|9
1735473740000|2024-12-29 12:02:20|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|4
1735473750000|2024-12-29 12:02:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735473760000|2024-12-29 12:02:40|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|4
1735473770000|2024-12-29 12:02:50|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735473780000|2024-12-29 12:03:00|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735473790000|2024-12-29 12:03:10|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|4
1735473810000|2024-12-29 12:03:30|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735473830000|2024-12-29 12:03:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1735473840000|2024-12-29 12:04:00|80.18|79.68|80.19|79.69|80.19|79.69|80.17|79.67|4
1735473850000|2024-12-29 12:04:10|80.18|79.68|80.2|79.7|80.21|79.71|80.18|79.68|5
1735473880000|2024-12-29 12:04:40|80.21|79.71|80.23|79.73|80.24|79.74|80.2|79.7|9
1735473890000|2024-12-29 12:04:50|80.24|79.74|80.26|79.76|80.27|79.77|80.24|79.74|5
1735473900000|2024-12-29 12:05:00|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|3
1735473910000|2024-12-29 12:05:10|80.31|79.81|80.39|79.89|80.39|79.89|80.3|79.8|10
1735473920000|2024-12-29 12:05:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735473930000|2024-12-29 12:05:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1735473940000|2024-12-29 12:05:40|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|4
1735473950000|2024-12-29 12:05:50|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|5
1735473960000|2024-12-29 12:06:00|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|4
1735473970000|2024-12-29 12:06:10|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|2
1735473980000|2024-12-29 12:06:20|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735473990000|2024-12-29 12:06:30|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735474000000|2024-12-29 12:06:40|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735474010000|2024-12-29 12:06:50|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|3
1735474020000|2024-12-29 12:07:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735474030000|2024-12-29 12:07:10|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735474040000|2024-12-29 12:07:20|80.35|79.85|80.37|79.87|80.37|79.87|80.35|79.85|3
1735474050000|2024-12-29 12:07:30|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1735474060000|2024-12-29 12:07:40|80.38|79.88|80.37|79.87|80.38|79.88|80.37|79.87|2
1735474070000|2024-12-29 12:07:50|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1735474080000|2024-12-29 12:08:00|80.41|79.91|80.41|79.91|80.41|79.91|80.4|79.9|3
1735474090000|2024-12-29 12:08:10|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1735474100000|2024-12-29 12:08:20|80.44|79.94|80.44|79.94|80.44|79.94|80.42|79.92|4
1735474110000|2024-12-29 12:08:30|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735474120000|2024-12-29 12:08:40|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1735474130000|2024-12-29 12:08:50|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735474140000|2024-12-29 12:09:00|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|3
1735474150000|2024-12-29 12:09:10|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1735474160000|2024-12-29 12:09:20|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|5
1735474170000|2024-12-29 12:09:30|80.44|79.94|80.44|79.94|80.44|79.94|80.43|79.93|5
1735474180000|2024-12-29 12:09:40|80.43|79.93|80.42|79.92|80.44|79.94|80.41|79.91|5
1735474190000|2024-12-29 12:09:50|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735474200000|2024-12-29 12:10:00|80.4|79.9|80.38|79.88|80.4|79.9|80.37|79.87|4
1735474210000|2024-12-29 12:10:10|80.37|79.87|80.33|79.83|80.37|79.87|80.33|79.83|2
1735474220000|2024-12-29 12:10:20|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|2
1735474230000|2024-12-29 12:10:30|80.32|79.82|80.32|79.82|80.32|79.82|80.31|79.81|3
1735474250000|2024-12-29 12:10:50|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|5
1735474260000|2024-12-29 12:11:00|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1735474270000|2024-12-29 12:11:10|80.38|79.88|80.41|79.91|80.41|79.91|80.38|79.88|6
1735474280000|2024-12-29 12:11:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474320000|2024-12-29 12:12:00|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735474330000|2024-12-29 12:12:10|80.4|79.9|80.39|79.89|80.4|79.9|80.38|79.88|3
1735474340000|2024-12-29 12:12:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474350000|2024-12-29 12:12:30|80.41|79.91|80.41|79.91|80.43|79.93|80.41|79.91|6
1735474360000|2024-12-29 12:12:40|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1735474380000|2024-12-29 12:13:00|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735474390000|2024-12-29 12:13:10|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474400000|2024-12-29 12:13:20|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|8
1735474410000|2024-12-29 12:13:30|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|3
1735474420000|2024-12-29 12:13:40|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1735474430000|2024-12-29 12:13:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1735474440000|2024-12-29 12:14:00|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1735474450000|2024-12-29 12:14:10|80.49|79.99|80.5|80|80.5|80|80.49|79.99|2
1735474460000|2024-12-29 12:14:20|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1735474480000|2024-12-29 12:14:40|80.49|79.99|80.51|80.01|80.51|80.01|80.49|79.99|2
1735474500000|2024-12-29 12:15:00|80.52|80.02|80.52|80.02|80.53|80.03|80.52|80.02|3
1735474510000|2024-12-29 12:15:10|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|3
1735474520000|2024-12-29 12:15:20|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1735474530000|2024-12-29 12:15:30|80.58|80.08|80.59|80.09|80.59|80.09|80.57|80.07|6
1735474540000|2024-12-29 12:15:40|80.6|80.1|80.58|80.08|80.6|80.1|80.57|80.07|6
1735474550000|2024-12-29 12:15:50|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1735474560000|2024-12-29 12:16:00|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|6
1735474570000|2024-12-29 12:16:10|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735474580000|2024-12-29 12:16:20|80.56|80.06|80.57|80.07|80.57|80.07|80.56|80.06|4
1735474590000|2024-12-29 12:16:30|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735474600000|2024-12-29 12:16:40|80.59|80.09|80.58|80.08|80.6|80.1|80.58|80.08|4
1735474610000|2024-12-29 12:16:50|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735474620000|2024-12-29 12:17:00|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735474630000|2024-12-29 12:17:10|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|6
1735474660000|2024-12-29 12:17:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1735474670000|2024-12-29 12:17:50|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|3
1735474680000|2024-12-29 12:18:00|80.58|80.08|80.58|80.08|80.58|80.08|80.57|80.07|5
1735474700000|2024-12-29 12:18:20|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|5
1735474720000|2024-12-29 12:18:40|80.56|80.06|80.57|80.07|80.57|80.07|80.55|80.05|4
1735474730000|2024-12-29 12:18:50|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|3
1735474740000|2024-12-29 12:19:00|80.57|80.07|80.56|80.06|80.57|80.07|80.56|80.06|2
1735474750000|2024-12-29 12:19:10|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|7
1735474780000|2024-12-29 12:19:40|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|6
1735474790000|2024-12-29 12:19:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735474800000|2024-12-29 12:20:00|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735474810000|2024-12-29 12:20:10|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735474830000|2024-12-29 12:20:30|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|5
1735474850000|2024-12-29 12:20:50|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|2
1735474870000|2024-12-29 12:21:10|80.53|80.03|80.52|80.02|80.53|80.03|80.51|80.01|4
1735474880000|2024-12-29 12:21:20|80.49|79.99|80.49|79.99|80.5|80|80.49|79.99|3
1735474890000|2024-12-29 12:21:30|80.5|80|80.49|79.99|80.5|80|80.49|79.99|2
1735474900000|2024-12-29 12:21:40|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735474910000|2024-12-29 12:21:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|4
1735474920000|2024-12-29 12:22:00|80.5|80|80.45|79.95|80.5|80|80.45|79.95|7
1735474930000|2024-12-29 12:22:10|80.44|79.94|80.42|79.92|80.44|79.94|80.41|79.91|5
1735474940000|2024-12-29 12:22:20|80.41|79.91|80.43|79.93|80.43|79.93|80.41|79.91|3
1735474950000|2024-12-29 12:22:30|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1735474960000|2024-12-29 12:22:40|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474980000|2024-12-29 12:23:00|80.41|79.91|80.42|79.92|80.42|79.92|80.41|79.91|2
1735474990000|2024-12-29 12:23:10|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735475000000|2024-12-29 12:23:20|80.42|79.92|80.42|79.92|80.42|79.92|80.41|79.91|3
1735475020000|2024-12-29 12:23:40|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735475030000|2024-12-29 12:23:50|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|5
1735475040000|2024-12-29 12:24:00|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735475050000|2024-12-29 12:24:10|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735475070000|2024-12-29 12:24:30|80.38|79.88|80.38|79.88|80.39|79.89|80.38|79.88|3
1735475080000|2024-12-29 12:24:40|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|3
1735475100000|2024-12-29 12:25:00|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735475110000|2024-12-29 12:25:10|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1735475130000|2024-12-29 12:25:30|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735475140000|2024-12-29 12:25:40|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735475150000|2024-12-29 12:25:50|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|2
1735475160000|2024-12-29 12:26:00|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|3
1735475170000|2024-12-29 12:26:10|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|6
1735475180000|2024-12-29 12:26:20|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|2
1735475200000|2024-12-29 12:26:40|80.33|79.83|80.34|79.84|80.34|79.84|80.33|79.83|2
1735475210000|2024-12-29 12:26:50|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|4
1735475230000|2024-12-29 12:27:10|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735475250000|2024-12-29 12:27:30|80.32|79.82|80.32|79.82|80.33|79.83|80.32|79.82|3
1735475260000|2024-12-29 12:27:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|7
1735475270000|2024-12-29 12:27:50|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|9
1735475280000|2024-12-29 12:28:00|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|3
1735475300000|2024-12-29 12:28:20|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735475310000|2024-12-29 12:28:30|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735475320000|2024-12-29 12:28:40|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|2
1735475330000|2024-12-29 12:28:50|80.14|79.64|80.13|79.63|80.14|79.64|80.12|79.62|6
1735475340000|2024-12-29 12:29:00|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735475350000|2024-12-29 12:29:10|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1735475360000|2024-12-29 12:29:20|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735475370000|2024-12-29 12:29:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1735475380000|2024-12-29 12:29:40|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735475400000|2024-12-29 12:30:00|80.06|79.56|80.02|79.52|80.06|79.56|80.01|79.51|7
1735475410000|2024-12-29 12:30:10|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|2
1735475420000|2024-12-29 12:30:20|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|6
1735475430000|2024-12-29 12:30:30|79.97|79.47|79.95|79.45|79.97|79.47|79.92|79.42|7
1735475440000|2024-12-29 12:30:40|79.93|79.43|79.95|79.45|79.95|79.45|79.92|79.42|7
1735475450000|2024-12-29 12:30:50|79.94|79.44|79.96|79.46|80.01|79.51|79.94|79.44|11
1735475460000|2024-12-29 12:31:00|79.97|79.47|80.03|79.53|80.03|79.53|79.97|79.47|7
1735475470000|2024-12-29 12:31:10|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|7
1735475480000|2024-12-29 12:31:20|80.06|79.56|80.09|79.59|80.09|79.59|80.05|79.55|8
1735475490000|2024-12-29 12:31:30|80.08|79.58|80.06|79.56|80.08|79.58|80.04|79.54|6
1735475500000|2024-12-29 12:31:40|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1735475510000|2024-12-29 12:31:50|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|7
1735475520000|2024-12-29 12:32:00|80.04|79.54|80|79.5|80.05|79.55|79.99|79.49|9
1735475530000|2024-12-29 12:32:10|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735475540000|2024-12-29 12:32:20|79.99|79.49|79.96|79.46|79.99|79.49|79.94|79.44|6
1735475550000|2024-12-29 12:32:30|79.97|79.47|79.99|79.49|79.99|79.49|79.96|79.46|6
1735475560000|2024-12-29 12:32:40|80|79.5|80.02|79.52|80.02|79.52|80|79.5|6
1735475570000|2024-12-29 12:32:50|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735475580000|2024-12-29 12:33:00|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|7
1735475590000|2024-12-29 12:33:10|80.06|79.56|80|79.5|80.07|79.57|79.99|79.49|11
1735475600000|2024-12-29 12:33:20|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735475610000|2024-12-29 12:33:30|80|79.5|79.99|79.49|80.01|79.51|79.99|79.49|4
1735475620000|2024-12-29 12:33:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735475630000|2024-12-29 12:33:50|79.97|79.47|79.97|79.47|79.98|79.48|79.97|79.47|3
1735475640000|2024-12-29 12:34:00|79.98|79.48|79.97|79.47|79.99|79.49|79.97|79.47|4
1735475650000|2024-12-29 12:34:10|79.98|79.48|79.97|79.47|79.98|79.48|79.93|79.43|12
1735475660000|2024-12-29 12:34:20|79.99|79.49|79.91|79.41|79.99|79.49|79.91|79.41|4
1735475670000|2024-12-29 12:34:30|79.92|79.42|79.83|79.33|79.92|79.42|79.83|79.33|10
1735475680000|2024-12-29 12:34:40|79.82|79.32|79.81|79.31|79.82|79.32|79.79|79.29|8
1735475690000|2024-12-29 12:34:50|79.8|79.3|79.81|79.31|79.82|79.32|79.78|79.28|14
1735475700000|2024-12-29 12:35:00|79.84|79.34|79.81|79.31|79.84|79.34|79.81|79.31|5
1735475710000|2024-12-29 12:35:10|79.79|79.29|79.84|79.34|79.86|79.36|79.79|79.29|12
1735475720000|2024-12-29 12:35:20|79.83|79.33|79.85|79.35|79.85|79.35|79.82|79.32|4
1735475730000|2024-12-29 12:35:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|4
1735475740000|2024-12-29 12:35:40|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735475750000|2024-12-29 12:35:50|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|4
1735475760000|2024-12-29 12:36:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735475770000|2024-12-29 12:36:10|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|6
1735475780000|2024-12-29 12:36:20|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735475790000|2024-12-29 12:36:30|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|7
1735475800000|2024-12-29 12:36:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|6
1735475820000|2024-12-29 12:37:00|79.8|79.3|79.79|79.29|79.83|79.33|79.79|79.29|10
1735475830000|2024-12-29 12:37:10|79.8|79.3|79.8|79.3|79.82|79.32|79.8|79.3|4
1735475840000|2024-12-29 12:37:20|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1735475850000|2024-12-29 12:37:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735475860000|2024-12-29 12:37:40|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|5
1735475870000|2024-12-29 12:37:50|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|5
1735475880000|2024-12-29 12:38:00|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|5
1735475890000|2024-12-29 12:38:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735475900000|2024-12-29 12:38:20|79.85|79.35|79.85|79.35|79.87|79.37|79.85|79.35|5
1735475910000|2024-12-29 12:38:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|4
1735475920000|2024-12-29 12:38:40|79.85|79.35|79.79|79.29|79.85|79.35|79.79|79.29|5
1735475930000|2024-12-29 12:38:50|79.78|79.28|79.69|79.19|79.78|79.28|79.68|79.18|7
1735475940000|2024-12-29 12:39:00|79.66|79.16|79.71|79.21|79.72|79.22|79.66|79.16|8
1735475950000|2024-12-29 12:39:10|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735475970000|2024-12-29 12:39:30|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|6
1735475980000|2024-12-29 12:39:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735475990000|2024-12-29 12:39:50|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|4
1735476000000|2024-12-29 12:40:00|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|5
1735476010000|2024-12-29 12:40:10|79.75|79.25|79.81|79.31|79.81|79.31|79.75|79.25|5
1735476020000|2024-12-29 12:40:20|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|4
1735476030000|2024-12-29 12:40:30|79.78|79.28|79.73|79.23|79.79|79.29|79.73|79.23|10
1735476040000|2024-12-29 12:40:40|79.72|79.22|79.72|79.22|79.74|79.24|79.71|79.21|11
1735476050000|2024-12-29 12:40:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|7
1735476060000|2024-12-29 12:41:00|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|5
1735476070000|2024-12-29 12:41:10|79.79|79.29|79.83|79.33|79.85|79.35|79.79|79.29|7
1735476080000|2024-12-29 12:41:20|79.84|79.34|79.87|79.37|79.87|79.37|79.82|79.32|7
1735476090000|2024-12-29 12:41:30|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735476100000|2024-12-29 12:41:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476110000|2024-12-29 12:41:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476120000|2024-12-29 12:42:00|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|4
1735476130000|2024-12-29 12:42:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|5
1735476140000|2024-12-29 12:42:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735476160000|2024-12-29 12:42:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735476170000|2024-12-29 12:42:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735476180000|2024-12-29 12:43:00|79.79|79.29|79.77|79.27|79.8|79.3|79.77|79.27|5
1735476190000|2024-12-29 12:43:10|79.72|79.22|79.69|79.19|79.73|79.23|79.68|79.18|7
1735476200000|2024-12-29 12:43:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735476210000|2024-12-29 12:43:30|79.67|79.17|79.64|79.14|79.68|79.18|79.63|79.13|9
1735476220000|2024-12-29 12:43:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735476230000|2024-12-29 12:43:50|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|5
1735476240000|2024-12-29 12:44:00|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735476250000|2024-12-29 12:44:10|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|4
1735476260000|2024-12-29 12:44:20|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735476270000|2024-12-29 12:44:30|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735476280000|2024-12-29 12:44:40|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|3
1735476290000|2024-12-29 12:44:50|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735476300000|2024-12-29 12:45:00|79.67|79.17|79.68|79.18|79.68|79.18|79.66|79.16|6
1735476320000|2024-12-29 12:45:20|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|2
1735476330000|2024-12-29 12:45:30|79.68|79.18|79.68|79.18|79.68|79.18|79.66|79.16|5
1735476340000|2024-12-29 12:45:40|79.67|79.17|79.69|79.19|79.7|79.2|79.66|79.16|6
1735476350000|2024-12-29 12:45:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735476360000|2024-12-29 12:46:00|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735476370000|2024-12-29 12:46:10|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1735476380000|2024-12-29 12:46:20|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|5
1735476390000|2024-12-29 12:46:30|79.71|79.21|79.77|79.27|79.77|79.27|79.71|79.21|8
1735476400000|2024-12-29 12:46:40|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|6
1735476410000|2024-12-29 12:46:50|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735476420000|2024-12-29 12:47:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735476430000|2024-12-29 12:47:10|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|5
1735476440000|2024-12-29 12:47:20|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1735476450000|2024-12-29 12:47:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735476460000|2024-12-29 12:47:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735476470000|2024-12-29 12:47:50|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735476480000|2024-12-29 12:48:00|79.76|79.26|79.75|79.25|79.76|79.26|79.71|79.21|8
1735476490000|2024-12-29 12:48:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|4
1735476500000|2024-12-29 12:48:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|11
1735476510000|2024-12-29 12:48:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735476520000|2024-12-29 12:48:40|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1735476530000|2024-12-29 12:48:50|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735476540000|2024-12-29 12:49:00|79.85|79.35|79.85|79.35|79.85|79.35|79.83|79.33|4
1735476550000|2024-12-29 12:49:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735476560000|2024-12-29 12:49:20|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735476570000|2024-12-29 12:49:30|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1735476580000|2024-12-29 12:49:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|4
1735476590000|2024-12-29 12:49:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735476600000|2024-12-29 12:50:00|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735476610000|2024-12-29 12:50:10|79.86|79.36|79.86|79.36|79.86|79.36|79.85|79.35|3
1735476630000|2024-12-29 12:50:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735476640000|2024-12-29 12:50:40|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735476670000|2024-12-29 12:51:10|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476690000|2024-12-29 12:51:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735476710000|2024-12-29 12:51:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735476720000|2024-12-29 12:52:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476730000|2024-12-29 12:52:10|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1735476740000|2024-12-29 12:52:20|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1735476750000|2024-12-29 12:52:30|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476760000|2024-12-29 12:52:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735476770000|2024-12-29 12:52:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|2
1735476780000|2024-12-29 12:53:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476790000|2024-12-29 12:53:10|79.86|79.36|79.83|79.33|79.86|79.36|79.81|79.31|3
1735476810000|2024-12-29 12:53:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735476820000|2024-12-29 12:53:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476830000|2024-12-29 12:53:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476850000|2024-12-29 12:54:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|4
1735476870000|2024-12-29 12:54:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735476880000|2024-12-29 12:54:40|79.87|79.37|79.86|79.36|79.87|79.37|79.84|79.34|4
1735476900000|2024-12-29 12:55:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476910000|2024-12-29 12:55:10|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|5
1735476920000|2024-12-29 12:55:20|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735476930000|2024-12-29 12:55:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|4
1735476940000|2024-12-29 12:55:40|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|2
1735476950000|2024-12-29 12:55:50|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735476960000|2024-12-29 12:56:00|79.76|79.26|79.79|79.29|79.8|79.3|79.76|79.26|5
1735476970000|2024-12-29 12:56:10|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735476980000|2024-12-29 12:56:20|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1735476990000|2024-12-29 12:56:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735477000000|2024-12-29 12:56:40|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1735477010000|2024-12-29 12:56:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735477020000|2024-12-29 12:57:00|79.84|79.34|79.83|79.33|79.87|79.37|79.79|79.29|15
1735477030000|2024-12-29 12:57:10|79.84|79.34|79.83|79.33|79.85|79.35|79.82|79.32|10
1735477040000|2024-12-29 12:57:20|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1735477050000|2024-12-29 12:57:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735477070000|2024-12-29 12:57:50|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735477080000|2024-12-29 12:58:00|79.82|79.32|79.81|79.31|79.86|79.36|79.81|79.31|9
1735477090000|2024-12-29 12:58:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735477100000|2024-12-29 12:58:20|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|2
1735477110000|2024-12-29 12:58:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|5
1735477120000|2024-12-29 12:58:40|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1735477130000|2024-12-29 12:58:50|79.85|79.35|79.85|79.35|79.85|79.35|79.84|79.34|5
1735477140000|2024-12-29 12:59:00|79.83|79.33|79.82|79.32|79.85|79.35|79.81|79.31|10
1735477170000|2024-12-29 12:59:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735477180000|2024-12-29 12:59:40|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1735477200000|2024-12-29 13:00:00|79.8|79.3|79.77|79.27|79.8|79.3|79.76|79.26|8
1735477210000|2024-12-29 13:00:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|6
1735477220000|2024-12-29 13:00:20|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735477230000|2024-12-29 13:00:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735477240000|2024-12-29 13:00:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735477250000|2024-12-29 13:00:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|8
1735477260000|2024-12-29 13:01:00|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|10
1735477270000|2024-12-29 13:01:10|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1735477280000|2024-12-29 13:01:20|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|3
1735477290000|2024-12-29 13:01:30|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|5
1735477300000|2024-12-29 13:01:40|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735477310000|2024-12-29 13:01:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735477320000|2024-12-29 13:02:00|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735477330000|2024-12-29 13:02:10|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|3
1735477340000|2024-12-29 13:02:20|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|4
1735477350000|2024-12-29 13:02:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735477360000|2024-12-29 13:02:40|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|6
1735477370000|2024-12-29 13:02:50|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|4
1735477380000|2024-12-29 13:03:00|79.64|79.14|79.64|79.14|79.66|79.16|79.63|79.13|7
1735477390000|2024-12-29 13:03:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1735477400000|2024-12-29 13:03:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735477410000|2024-12-29 13:03:30|79.64|79.14|79.63|79.13|79.64|79.14|79.62|79.12|8
1735477420000|2024-12-29 13:03:40|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|6
1735477430000|2024-12-29 13:03:50|79.63|79.13|79.68|79.18|79.69|79.19|79.63|79.13|8
1735477440000|2024-12-29 13:04:00|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|4
1735477450000|2024-12-29 13:04:10|79.69|79.19|79.79|79.29|79.79|79.29|79.69|79.19|10
1735477460000|2024-12-29 13:04:20|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|4
1735477470000|2024-12-29 13:04:30|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|6
1735477480000|2024-12-29 13:04:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735477490000|2024-12-29 13:04:50|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735477500000|2024-12-29 13:05:00|79.9|79.4|79.88|79.38|79.91|79.41|79.88|79.38|7
1735477510000|2024-12-29 13:05:10|79.87|79.37|79.84|79.34|79.87|79.37|79.82|79.32|10
1735477520000|2024-12-29 13:05:20|79.85|79.35|79.84|79.34|79.86|79.36|79.83|79.33|6
1735477530000|2024-12-29 13:05:30|79.85|79.35|79.86|79.36|79.89|79.39|79.85|79.35|13
1735477540000|2024-12-29 13:05:40|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1735477550000|2024-12-29 13:05:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735477560000|2024-12-29 13:06:00|79.93|79.43|79.88|79.38|79.93|79.43|79.88|79.38|7
1735477570000|2024-12-29 13:06:10|79.89|79.39|79.89|79.39|79.91|79.41|79.89|79.39|9
1735477580000|2024-12-29 13:06:20|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|7
1735477590000|2024-12-29 13:06:30|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|7
1735477600000|2024-12-29 13:06:40|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|3
1735477610000|2024-12-29 13:06:50|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|11
1735477620000|2024-12-29 13:07:00|79.98|79.48|79.91|79.41|79.98|79.48|79.91|79.41|6
1735477630000|2024-12-29 13:07:10|79.92|79.42|79.89|79.39|79.92|79.42|79.87|79.37|5
1735477640000|2024-12-29 13:07:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1735477660000|2024-12-29 13:07:40|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|5
1735477670000|2024-12-29 13:07:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735477680000|2024-12-29 13:08:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|3
1735477690000|2024-12-29 13:08:10|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|3
1735477700000|2024-12-29 13:08:20|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1735477710000|2024-12-29 13:08:30|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1735477720000|2024-12-29 13:08:40|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1735477730000|2024-12-29 13:08:50|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|2
1735477740000|2024-12-29 13:09:00|79.94|79.44|79.9|79.4|79.95|79.45|79.9|79.4|6
1735477750000|2024-12-29 13:09:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735477760000|2024-12-29 13:09:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1735477770000|2024-12-29 13:09:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735477780000|2024-12-29 13:09:40|79.87|79.37|79.82|79.32|79.87|79.37|79.81|79.31|6
1735477790000|2024-12-29 13:09:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735477800000|2024-12-29 13:10:00|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735477820000|2024-12-29 13:10:20|79.81|79.31|79.87|79.37|79.87|79.37|79.81|79.31|5
1735477830000|2024-12-29 13:10:30|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|4
1735477840000|2024-12-29 13:10:40|79.84|79.34|79.87|79.37|79.88|79.38|79.84|79.34|6
1735477850000|2024-12-29 13:10:50|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|9
1735477860000|2024-12-29 13:11:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|6
1735477870000|2024-12-29 13:11:10|79.95|79.45|79.92|79.42|79.95|79.45|79.91|79.41|11
1735477880000|2024-12-29 13:11:20|79.9|79.4|79.89|79.39|79.92|79.42|79.88|79.38|6
1735477890000|2024-12-29 13:11:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735477900000|2024-12-29 13:11:40|79.89|79.39|79.9|79.4|79.92|79.42|79.88|79.38|10
1735477910000|2024-12-29 13:11:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735477930000|2024-12-29 13:12:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|7
1735477940000|2024-12-29 13:12:20|79.87|79.37|79.91|79.41|79.91|79.41|79.87|79.37|3
1735477950000|2024-12-29 13:12:30|79.9|79.4|79.87|79.37|79.9|79.4|79.83|79.33|10
1735477970000|2024-12-29 13:12:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735477980000|2024-12-29 13:13:00|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|5
1735477990000|2024-12-29 13:13:10|79.83|79.33|79.85|79.35|79.85|79.35|79.82|79.32|4
1735478000000|2024-12-29 13:13:20|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|4
1735478010000|2024-12-29 13:13:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735478020000|2024-12-29 13:13:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735478030000|2024-12-29 13:13:50|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|4
1735478040000|2024-12-29 13:14:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735478050000|2024-12-29 13:14:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1735478060000|2024-12-29 13:14:20|79.94|79.44|79.95|79.45|79.97|79.47|79.94|79.44|10
1735478070000|2024-12-29 13:14:30|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|3
1735478080000|2024-12-29 13:14:40|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|7
1735478090000|2024-12-29 13:14:50|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1735478100000|2024-12-29 13:15:00|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|4
1735478110000|2024-12-29 13:15:10|79.97|79.47|79.99|79.49|79.99|79.49|79.96|79.46|7
1735478120000|2024-12-29 13:15:20|80|79.5|80.01|79.51|80.01|79.51|79.99|79.49|4
1735478130000|2024-12-29 13:15:30|80.03|79.53|80.01|79.51|80.03|79.53|80.01|79.51|3
1735478140000|2024-12-29 13:15:40|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1735478150000|2024-12-29 13:15:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478160000|2024-12-29 13:16:00|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|2
1735478180000|2024-12-29 13:16:20|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735478190000|2024-12-29 13:16:30|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478200000|2024-12-29 13:16:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735478210000|2024-12-29 13:16:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478220000|2024-12-29 13:17:00|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|9
1735478230000|2024-12-29 13:17:10|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|6
1735478240000|2024-12-29 13:17:20|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735478250000|2024-12-29 13:17:30|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735478260000|2024-12-29 13:17:40|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|3
1735478270000|2024-12-29 13:17:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1735478280000|2024-12-29 13:18:00|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|4
1735478290000|2024-12-29 13:18:10|80.01|79.51|80.07|79.57|80.08|79.58|80.01|79.51|6
1735478300000|2024-12-29 13:18:20|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735478310000|2024-12-29 13:18:30|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|4
1735478320000|2024-12-29 13:18:40|80.13|79.63|80.19|79.69|80.21|79.71|80.13|79.63|15
1735478330000|2024-12-29 13:18:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735478340000|2024-12-29 13:19:00|80.2|79.7|80.21|79.71|80.21|79.71|80.19|79.69|5
1735478360000|2024-12-29 13:19:20|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735478390000|2024-12-29 13:19:50|80.23|79.73|80.26|79.76|80.27|79.77|80.23|79.73|9
1735478400000|2024-12-29 13:20:00|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735478410000|2024-12-29 13:20:10|80.24|79.74|80.19|79.69|80.24|79.74|80.18|79.68|4
1735478420000|2024-12-29 13:20:20|80.2|79.7|80.19|79.69|80.2|79.7|80.18|79.68|6
1735478430000|2024-12-29 13:20:30|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735478440000|2024-12-29 13:20:40|80.21|79.71|80.21|79.71|80.22|79.72|80.2|79.7|5
1735478450000|2024-12-29 13:20:50|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|4
1735478460000|2024-12-29 13:21:00|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|6
1735478470000|2024-12-29 13:21:10|80.15|79.65|80.16|79.66|80.17|79.67|80.13|79.63|9
1735478480000|2024-12-29 13:21:20|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1735478490000|2024-12-29 13:21:30|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735478500000|2024-12-29 13:21:40|80.14|79.64|80.13|79.63|80.14|79.64|80.11|79.61|6
1735478510000|2024-12-29 13:21:50|80.14|79.64|80.16|79.66|80.17|79.67|80.14|79.64|4
1735478520000|2024-12-29 13:22:00|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735478530000|2024-12-29 13:22:10|80.17|79.67|80.12|79.62|80.17|79.67|80.1|79.6|4
1735478540000|2024-12-29 13:22:20|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|4
1735478550000|2024-12-29 13:22:30|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735478560000|2024-12-29 13:22:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735478570000|2024-12-29 13:22:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735478580000|2024-12-29 13:23:00|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735478590000|2024-12-29 13:23:10|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735478600000|2024-12-29 13:23:20|80.2|79.7|80.18|79.68|80.2|79.7|80.16|79.66|8
1735478610000|2024-12-29 13:23:30|80.19|79.69|80.17|79.67|80.19|79.69|80.17|79.67|3
1735478620000|2024-12-29 13:23:40|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478630000|2024-12-29 13:23:50|80.2|79.7|80.21|79.71|80.22|79.72|80.2|79.7|4
1735478640000|2024-12-29 13:24:00|80.2|79.7|80.19|79.69|80.21|79.71|80.19|79.69|8
1735478660000|2024-12-29 13:24:20|80.2|79.7|80.2|79.7|80.21|79.71|80.19|79.69|4
1735478670000|2024-12-29 13:24:30|80.21|79.71|80.25|79.75|80.25|79.75|80.21|79.71|5
1735478680000|2024-12-29 13:24:40|80.24|79.74|80.2|79.7|80.24|79.74|80.18|79.68|8
1735478690000|2024-12-29 13:24:50|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478700000|2024-12-29 13:25:00|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|3
1735478710000|2024-12-29 13:25:10|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735478720000|2024-12-29 13:25:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478730000|2024-12-29 13:25:30|80.2|79.7|80.17|79.67|80.2|79.7|80.17|79.67|10
1735478740000|2024-12-29 13:25:40|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735478750000|2024-12-29 13:25:50|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|4
1735478760000|2024-12-29 13:26:00|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735478770000|2024-12-29 13:26:10|80.14|79.64|80.06|79.56|80.14|79.64|80.06|79.56|10
1735478780000|2024-12-29 13:26:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735478790000|2024-12-29 13:26:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|4
1735478800000|2024-12-29 13:26:40|80.07|79.57|80.07|79.57|80.07|79.57|80.06|79.56|3
1735478810000|2024-12-29 13:26:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735478820000|2024-12-29 13:27:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735478830000|2024-12-29 13:27:10|80.08|79.58|80.09|79.59|80.1|79.6|80.08|79.58|6
1735478840000|2024-12-29 13:27:20|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735478850000|2024-12-29 13:27:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735478860000|2024-12-29 13:27:40|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1735478870000|2024-12-29 13:27:50|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1735478880000|2024-12-29 13:28:00|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|4
1735478890000|2024-12-29 13:28:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1735478910000|2024-12-29 13:28:30|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|2
1735478920000|2024-12-29 13:28:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735478930000|2024-12-29 13:28:50|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735478950000|2024-12-29 13:29:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735478960000|2024-12-29 13:29:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735478980000|2024-12-29 13:29:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1735478990000|2024-12-29 13:29:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735479000000|2024-12-29 13:30:00|80.01|79.51|80.05|79.55|80.05|79.55|80|79.5|8
1735479010000|2024-12-29 13:30:10|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|5
1735479020000|2024-12-29 13:30:20|80.04|79.54|80.03|79.53|80.05|79.55|80.02|79.52|7
1735479040000|2024-12-29 13:30:40|80.02|79.52|79.99|79.49|80.02|79.52|79.97|79.47|9
1735479060000|2024-12-29 13:31:00|80|79.5|80.05|79.55|80.06|79.56|80|79.5|9
1735479070000|2024-12-29 13:31:10|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|3
1735479080000|2024-12-29 13:31:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735479100000|2024-12-29 13:31:40|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1735479110000|2024-12-29 13:31:50|79.95|79.45|79.91|79.41|79.96|79.46|79.89|79.39|7
1735479120000|2024-12-29 13:32:00|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|6
1735479130000|2024-12-29 13:32:10|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735479140000|2024-12-29 13:32:20|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|5
1735479150000|2024-12-29 13:32:30|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735479160000|2024-12-29 13:32:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735479170000|2024-12-29 13:32:50|79.85|79.35|79.95|79.45|79.95|79.45|79.85|79.35|13
1735479180000|2024-12-29 13:33:00|79.96|79.46|79.97|79.47|79.98|79.48|79.94|79.44|9
1735479190000|2024-12-29 13:33:10|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735479200000|2024-12-29 13:33:20|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1735479210000|2024-12-29 13:33:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1735479220000|2024-12-29 13:33:40|79.97|79.47|79.94|79.44|79.97|79.47|79.93|79.43|5
1735479230000|2024-12-29 13:33:50|79.95|79.45|79.93|79.43|79.98|79.48|79.92|79.42|9
1735479240000|2024-12-29 13:34:00|79.95|79.45|79.98|79.48|79.98|79.48|79.94|79.44|6
1735479250000|2024-12-29 13:34:10|79.97|79.47|79.98|79.48|79.98|79.48|79.96|79.46|5
1735479260000|2024-12-29 13:34:20|79.97|79.47|79.99|79.49|80|79.5|79.97|79.47|6
1735479270000|2024-12-29 13:34:30|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|4
1735479280000|2024-12-29 13:34:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735479290000|2024-12-29 13:34:50|80.01|79.51|80.06|79.56|80.06|79.56|80|79.5|7
1735479300000|2024-12-29 13:35:00|80.07|79.57|80.12|79.62|80.12|79.62|80.07|79.57|8
1735479310000|2024-12-29 13:35:10|80.13|79.63|80.13|79.63|80.13|79.63|80.12|79.62|3
1735479320000|2024-12-29 13:35:20|80.14|79.64|80.13|79.63|80.15|79.65|80.11|79.61|13
1735479330000|2024-12-29 13:35:30|80.12|79.62|80.15|79.65|80.16|79.66|80.12|79.62|6
1735479340000|2024-12-29 13:35:40|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|7
1735479350000|2024-12-29 13:35:50|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|6
1735479360000|2024-12-29 13:36:00|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|7
1735479370000|2024-12-29 13:36:10|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|5
1735479380000|2024-12-29 13:36:20|80.08|79.58|80.06|79.56|80.08|79.58|80.05|79.55|5
1735479390000|2024-12-29 13:36:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735479400000|2024-12-29 13:36:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735479410000|2024-12-29 13:36:50|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735479420000|2024-12-29 13:37:00|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|3
1735479430000|2024-12-29 13:37:10|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1735479440000|2024-12-29 13:37:20|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735479450000|2024-12-29 13:37:30|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735479460000|2024-12-29 13:37:40|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|4
1735479480000|2024-12-29 13:38:00|80.12|79.62|80.17|79.67|80.18|79.68|80.12|79.62|9
1735479490000|2024-12-29 13:38:10|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|7
1735479500000|2024-12-29 13:38:20|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735479510000|2024-12-29 13:38:30|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735479520000|2024-12-29 13:38:40|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735479530000|2024-12-29 13:38:50|80.16|79.66|80.16|79.66|80.17|79.67|80.13|79.63|7
1735479540000|2024-12-29 13:39:00|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735479550000|2024-12-29 13:39:10|80.19|79.69|80.18|79.68|80.2|79.7|80.18|79.68|5
1735479560000|2024-12-29 13:39:20|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|4
1735479570000|2024-12-29 13:39:30|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|2
1735479580000|2024-12-29 13:39:40|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735479590000|2024-12-29 13:39:50|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735479600000|2024-12-29 13:40:00|80.24|79.74|80.24|79.74|80.28|79.78|80.24|79.74|6
1735479610000|2024-12-29 13:40:10|80.23|79.73|80.21|79.71|80.23|79.73|80.21|79.71|4
1735479620000|2024-12-29 13:40:20|80.22|79.72|80.22|79.72|80.22|79.72|80.21|79.71|3
1735479630000|2024-12-29 13:40:30|80.2|79.7|80.2|79.7|80.21|79.71|80.2|79.7|3
1735479640000|2024-12-29 13:40:40|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|6
1735479660000|2024-12-29 13:41:00|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735479670000|2024-12-29 13:41:10|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|5
1735479680000|2024-12-29 13:41:20|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1735479690000|2024-12-29 13:41:30|80.13|79.63|80.09|79.59|80.14|79.64|80.08|79.58|7
1735479700000|2024-12-29 13:41:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735479720000|2024-12-29 13:42:00|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|6
1735479730000|2024-12-29 13:42:10|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|3
1735479740000|2024-12-29 13:42:20|80.14|79.64|80.16|79.66|80.18|79.68|80.14|79.64|8
1735479750000|2024-12-29 13:42:30|80.17|79.67|80.16|79.66|80.18|79.68|80.16|79.66|3
1735479760000|2024-12-29 13:42:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735479770000|2024-12-29 13:42:50|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735479780000|2024-12-29 13:43:00|80.17|79.67|80.17|79.67|80.18|79.68|80.17|79.67|5
1735479790000|2024-12-29 13:43:10|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1735479820000|2024-12-29 13:43:40|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735479840000|2024-12-29 13:44:00|80.21|79.71|80.19|79.69|80.21|79.71|80.19|79.69|3
1735479860000|2024-12-29 13:44:20|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735479880000|2024-12-29 13:44:40|80.18|79.68|80.18|79.68|80.19|79.69|80.18|79.68|3
1735479910000|2024-12-29 13:45:10|80.17|79.67|80.15|79.65|80.18|79.68|80.14|79.64|6
1735479930000|2024-12-29 13:45:30|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|5
1735479940000|2024-12-29 13:45:40|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735479950000|2024-12-29 13:45:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735479960000|2024-12-29 13:46:00|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|4
1735479970000|2024-12-29 13:46:10|80.21|79.71|80.23|79.73|80.24|79.74|80.2|79.7|6
1735479980000|2024-12-29 13:46:20|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735479990000|2024-12-29 13:46:30|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735480000000|2024-12-29 13:46:40|80.23|79.73|80.24|79.74|80.25|79.75|80.22|79.72|7
1735480010000|2024-12-29 13:46:50|80.25|79.75|80.3|79.8|80.3|79.8|80.24|79.74|6
1735480020000|2024-12-29 13:47:00|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|4
1735480030000|2024-12-29 13:47:10|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|3
1735480060000|2024-12-29 13:47:40|80.35|79.85|80.36|79.86|80.36|79.86|80.35|79.85|2
1735480070000|2024-12-29 13:47:50|80.37|79.87|80.38|79.88|80.39|79.89|80.37|79.87|5
1735480080000|2024-12-29 13:48:00|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735480090000|2024-12-29 13:48:10|80.36|79.86|80.37|79.87|80.38|79.88|80.34|79.84|9
1735480100000|2024-12-29 13:48:20|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|7
1735480120000|2024-12-29 13:48:40|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|4
1735480130000|2024-12-29 13:48:50|80.34|79.84|80.34|79.84|80.35|79.85|80.34|79.84|3
1735480140000|2024-12-29 13:49:00|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|2
1735480150000|2024-12-29 13:49:10|80.34|79.84|80.37|79.87|80.37|79.87|80.33|79.83|7
1735480170000|2024-12-29 13:49:30|80.38|79.88|80.38|79.88|80.39|79.89|80.38|79.88|3
1735480180000|2024-12-29 13:49:40|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1735480190000|2024-12-29 13:49:50|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|2
1735480200000|2024-12-29 13:50:00|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|5
1735480210000|2024-12-29 13:50:10|80.4|79.9|80.38|79.88|80.4|79.9|80.37|79.87|5
1735480220000|2024-12-29 13:50:20|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|3
1735480230000|2024-12-29 13:50:30|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|4
1735480240000|2024-12-29 13:50:40|80.33|79.83|80.32|79.82|80.33|79.83|80.3|79.8|3
1735480250000|2024-12-29 13:50:50|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|4
1735480280000|2024-12-29 13:51:20|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1735480290000|2024-12-29 13:51:30|80.36|79.86|80.35|79.85|80.36|79.86|80.33|79.83|5
1735480300000|2024-12-29 13:51:40|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1735480320000|2024-12-29 13:52:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480330000|2024-12-29 13:52:10|80.36|79.86|80.38|79.88|80.39|79.89|80.36|79.86|4
1735480340000|2024-12-29 13:52:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735480350000|2024-12-29 13:52:30|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480360000|2024-12-29 13:52:40|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|3
1735480380000|2024-12-29 13:53:00|80.36|79.86|80.36|79.86|80.38|79.88|80.35|79.85|9
1735480390000|2024-12-29 13:53:10|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|3
1735480400000|2024-12-29 13:53:20|80.36|79.86|80.32|79.82|80.36|79.86|80.32|79.82|4
1735480410000|2024-12-29 13:53:30|80.33|79.83|80.37|79.87|80.37|79.87|80.32|79.82|6
1735480420000|2024-12-29 13:53:40|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|3
1735480430000|2024-12-29 13:53:50|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1735480440000|2024-12-29 13:54:00|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480450000|2024-12-29 13:54:10|80.36|79.86|80.36|79.86|80.37|79.87|80.36|79.86|3
1735480460000|2024-12-29 13:54:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1735480470000|2024-12-29 13:54:30|80.37|79.87|80.36|79.86|80.37|79.87|80.35|79.85|3
1735480480000|2024-12-29 13:54:40|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480490000|2024-12-29 13:54:50|80.38|79.88|80.38|79.88|80.38|79.88|80.37|79.87|3
1735480500000|2024-12-29 13:55:00|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1735480510000|2024-12-29 13:55:10|80.4|79.9|80.41|79.91|80.41|79.91|80.39|79.89|4
1735480520000|2024-12-29 13:55:20|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|4
1735480530000|2024-12-29 13:55:30|80.37|79.87|80.37|79.87|80.37|79.87|80.36|79.86|3
1735480550000|2024-12-29 13:55:50|80.36|79.86|80.36|79.86|80.36|79.86|80.35|79.85|3
1735480560000|2024-12-29 13:56:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480570000|2024-12-29 13:56:10|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|3
1735480580000|2024-12-29 13:56:20|80.35|79.85|80.34|79.84|80.36|79.86|80.33|79.83|4
1735480590000|2024-12-29 13:56:30|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480600000|2024-12-29 13:56:40|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|4
1735480630000|2024-12-29 13:57:10|80.31|79.81|80.31|79.81|80.33|79.83|80.31|79.81|4
1735480640000|2024-12-29 13:57:20|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735480650000|2024-12-29 13:57:30|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|3
1735480660000|2024-12-29 13:57:40|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735480670000|2024-12-29 13:57:50|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1735480690000|2024-12-29 13:58:10|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735480720000|2024-12-29 13:58:40|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735480730000|2024-12-29 13:58:50|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735480750000|2024-12-29 13:59:10|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1735480770000|2024-12-29 13:59:30|80.32|79.82|80.31|79.81|80.33|79.83|80.3|79.8|5
1735480780000|2024-12-29 13:59:40|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735480790000|2024-12-29 13:59:50|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|4
1735480800000|2024-12-29 14:00:00|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|6
1735480810000|2024-12-29 14:00:10|80.3|79.8|80.3|79.8|80.31|79.81|80.3|79.8|3
1735480820000|2024-12-29 14:00:20|80.28|79.78|80.28|79.78|80.28|79.78|80.27|79.77|3
1735480860000|2024-12-29 14:01:00|80.29|79.79|80.34|79.84|80.34|79.84|80.29|79.79|5
1735480870000|2024-12-29 14:01:10|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|4
1735480880000|2024-12-29 14:01:20|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|7
1735480890000|2024-12-29 14:01:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|3
1735480900000|2024-12-29 14:01:40|80.42|79.92|80.47|79.97|80.47|79.97|80.42|79.92|8
1735480910000|2024-12-29 14:01:50|80.46|79.96|80.5|80|80.51|80.01|80.45|79.95|14
1735480920000|2024-12-29 14:02:00|80.49|79.99|80.52|80.02|80.52|80.02|80.49|79.99|8
1735480930000|2024-12-29 14:02:10|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|3
1735480940000|2024-12-29 14:02:20|80.59|80.09|80.64|80.14|80.65|80.15|80.59|80.09|10
1735480950000|2024-12-29 14:02:30|80.65|80.15|80.6|80.1|80.65|80.15|80.6|80.1|8
1735480960000|2024-12-29 14:02:40|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|4
1735480970000|2024-12-29 14:02:50|80.63|80.13|80.65|80.15|80.65|80.15|80.61|80.11|7
1735480980000|2024-12-29 14:03:00|80.64|80.14|80.62|80.12|80.65|80.15|80.62|80.12|6
1735480990000|2024-12-29 14:03:10|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|5
1735481000000|2024-12-29 14:03:20|80.6|80.1|80.6|80.1|80.6|80.1|80.59|80.09|3
1735481010000|2024-12-29 14:03:30|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|3
1735481020000|2024-12-29 14:03:40|80.62|80.12|80.67|80.17|80.67|80.17|80.62|80.12|4
1735481030000|2024-12-29 14:03:50|80.66|80.16|80.72|80.22|80.72|80.22|80.66|80.16|8
1735481040000|2024-12-29 14:04:00|80.73|80.23|80.8|80.3|80.8|80.3|80.73|80.23|5
1735481050000|2024-12-29 14:04:10|80.81|80.31|80.85|80.35|80.85|80.35|80.81|80.31|8
1735481060000|2024-12-29 14:04:20|80.9|80.4|81.01|80.51|81.04|80.54|80.89|80.39|19
1735481070000|2024-12-29 14:04:30|81.02|80.52|81.01|80.51|81.02|80.52|80.99|80.49|7
1735481080000|2024-12-29 14:04:40|81|80.5|80.98|80.48|81|80.5|80.92|80.42|7
1735481100000|2024-12-29 14:05:00|80.97|80.47|80.95|80.45|80.97|80.47|80.92|80.42|5
1735481110000|2024-12-29 14:05:10|80.93|80.43|80.97|80.47|80.97|80.47|80.93|80.43|4
1735481120000|2024-12-29 14:05:20|80.98|80.48|80.99|80.49|81|80.5|80.97|80.47|5
1735481130000|2024-12-29 14:05:30|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735481140000|2024-12-29 14:05:40|80.99|80.49|81|80.5|81.01|80.51|80.99|80.49|4
1735481160000|2024-12-29 14:06:00|81.02|80.52|81.07|80.57|81.07|80.57|81.01|80.51|8
1735481170000|2024-12-29 14:06:10|81.06|80.56|81.07|80.57|81.08|80.58|81.06|80.56|3
1735481180000|2024-12-29 14:06:20|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735481190000|2024-12-29 14:06:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735481200000|2024-12-29 14:06:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|4
1735481210000|2024-12-29 14:06:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|4
1735481220000|2024-12-29 14:07:00|81.03|80.53|81.06|80.56|81.08|80.58|81.03|80.53|9
1735481230000|2024-12-29 14:07:10|81.05|80.55|81.05|80.55|81.06|80.56|81.05|80.55|5
1735481240000|2024-12-29 14:07:20|81.04|80.54|80.99|80.49|81.04|80.54|80.99|80.49|7
1735481250000|2024-12-29 14:07:30|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|5
1735481260000|2024-12-29 14:07:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735481270000|2024-12-29 14:07:50|80.9|80.4|80.88|80.38|80.9|80.4|80.87|80.37|4
1735481280000|2024-12-29 14:08:00|80.87|80.37|80.8|80.3|80.87|80.37|80.8|80.3|4
1735481290000|2024-12-29 14:08:10|80.79|80.29|80.76|80.26|80.79|80.29|80.73|80.23|11
1735481300000|2024-12-29 14:08:20|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|3
1735481320000|2024-12-29 14:08:40|80.76|80.26|80.78|80.28|80.78|80.28|80.76|80.26|9
1735481330000|2024-12-29 14:08:50|80.77|80.27|80.89|80.39|80.9|80.4|80.76|80.26|8
1735481340000|2024-12-29 14:09:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735481350000|2024-12-29 14:09:10|80.88|80.38|80.81|80.31|80.89|80.39|80.81|80.31|9
1735481360000|2024-12-29 14:09:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735481370000|2024-12-29 14:09:30|80.78|80.28|80.82|80.32|80.82|80.32|80.78|80.28|5
1735481380000|2024-12-29 14:09:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735481390000|2024-12-29 14:09:50|80.83|80.33|80.85|80.35|80.86|80.36|80.82|80.32|6
1735481400000|2024-12-29 14:10:00|80.83|80.33|80.86|80.36|80.89|80.39|80.83|80.33|8
1735481410000|2024-12-29 14:10:10|80.87|80.37|80.84|80.34|80.88|80.38|80.83|80.33|7
1735481420000|2024-12-29 14:10:20|80.85|80.35|80.89|80.39|80.89|80.39|80.85|80.35|3
1735481430000|2024-12-29 14:10:30|80.91|80.41|80.92|80.42|80.92|80.42|80.9|80.4|4
1735481440000|2024-12-29 14:10:40|80.91|80.41|80.89|80.39|80.92|80.42|80.88|80.38|6
1735481460000|2024-12-29 14:11:00|80.88|80.38|80.82|80.32|80.89|80.39|80.82|80.32|9
1735481480000|2024-12-29 14:11:20|80.81|80.31|80.79|80.29|80.81|80.31|80.78|80.28|8
1735481490000|2024-12-29 14:11:30|80.78|80.28|80.76|80.26|80.78|80.28|80.74|80.24|6
1735481500000|2024-12-29 14:11:40|80.77|80.27|80.76|80.26|80.77|80.27|80.73|80.23|5
1735481510000|2024-12-29 14:11:50|80.77|80.27|80.73|80.23|80.79|80.29|80.73|80.23|12
1735481520000|2024-12-29 14:12:00|80.74|80.24|80.78|80.28|80.78|80.28|80.74|80.24|6
1735481530000|2024-12-29 14:12:10|80.77|80.27|80.7|80.2|80.77|80.27|80.69|80.19|10
1735481540000|2024-12-29 14:12:20|80.71|80.21|80.68|80.18|80.71|80.21|80.68|80.18|4
1735481550000|2024-12-29 14:12:30|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|7
1735481560000|2024-12-29 14:12:40|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735481580000|2024-12-29 14:13:00|80.69|80.19|80.72|80.22|80.73|80.23|80.69|80.19|5
1735481590000|2024-12-29 14:13:10|80.71|80.21|80.69|80.19|80.71|80.21|80.68|80.18|6
1735481610000|2024-12-29 14:13:30|80.71|80.21|80.72|80.22|80.73|80.23|80.71|80.21|3
1735481620000|2024-12-29 14:13:40|80.73|80.23|80.71|80.21|80.73|80.23|80.71|80.21|5
1735481630000|2024-12-29 14:13:50|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1735481640000|2024-12-29 14:14:00|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|4
1735481650000|2024-12-29 14:14:10|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|3
1735481660000|2024-12-29 14:14:20|80.69|80.19|80.69|80.19|80.7|80.2|80.68|80.18|7
1735481670000|2024-12-29 14:14:30|80.68|80.18|80.64|80.14|80.69|80.19|80.64|80.14|5
1735481680000|2024-12-29 14:14:40|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735481690000|2024-12-29 14:14:50|80.64|80.14|80.64|80.14|80.64|80.14|80.63|80.13|9
1735481700000|2024-12-29 14:15:00|80.63|80.13|80.62|80.12|80.64|80.14|80.62|80.12|6
1735481710000|2024-12-29 14:15:10|80.63|80.13|80.68|80.18|80.69|80.19|80.63|80.13|7
1735481720000|2024-12-29 14:15:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|3
1735481730000|2024-12-29 14:15:30|80.64|80.14|80.6|80.1|80.64|80.14|80.6|80.1|2
1735481740000|2024-12-29 14:15:40|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735481750000|2024-12-29 14:15:50|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|4
1735481760000|2024-12-29 14:16:00|80.6|80.1|80.59|80.09|80.61|80.11|80.58|80.08|6
1735481770000|2024-12-29 14:16:10|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|3
1735481780000|2024-12-29 14:16:20|80.57|80.07|80.53|80.03|80.57|80.07|80.53|80.03|6
1735481790000|2024-12-29 14:16:30|80.51|80.01|80.39|79.89|80.51|80.01|80.38|79.88|5
1735481800000|2024-12-29 14:16:40|80.38|79.88|80.29|79.79|80.38|79.88|80.27|79.77|19
1735481810000|2024-12-29 14:16:50|80.28|79.78|80.22|79.72|80.3|79.8|80.18|79.68|13
1735481820000|2024-12-29 14:17:00|80.23|79.73|80.24|79.74|80.26|79.76|80.2|79.7|15
1735481830000|2024-12-29 14:17:10|80.25|79.75|80.25|79.75|80.25|79.75|80.21|79.71|7
1735481840000|2024-12-29 14:17:20|80.26|79.76|80.24|79.74|80.27|79.77|80.21|79.71|14
1735481850000|2024-12-29 14:17:30|80.25|79.75|80.25|79.75|80.25|79.75|80.24|79.74|3
1735481860000|2024-12-29 14:17:40|80.23|79.73|80.28|79.78|80.28|79.78|80.22|79.72|8
1735481870000|2024-12-29 14:17:50|80.27|79.77|80.25|79.75|80.3|79.8|80.25|79.75|9
1735481880000|2024-12-29 14:18:00|80.24|79.74|80.2|79.7|80.24|79.74|80.2|79.7|6
1735481890000|2024-12-29 14:18:10|80.18|79.68|80.11|79.61|80.18|79.68|80.11|79.61|10
1735481900000|2024-12-29 14:18:20|80.1|79.6|80.1|79.6|80.12|79.62|80.08|79.58|9
1735481910000|2024-12-29 14:18:30|80.09|79.59|80.11|79.61|80.11|79.61|80.06|79.56|10
1735481920000|2024-12-29 14:18:40|80.1|79.6|80.06|79.56|80.11|79.61|80.06|79.56|11
1735481930000|2024-12-29 14:18:50|80.07|79.57|80.07|79.57|80.07|79.57|80.05|79.55|8
1735481940000|2024-12-29 14:19:00|80.08|79.58|80.05|79.55|80.09|79.59|80.05|79.55|6
1735481950000|2024-12-29 14:19:10|80.06|79.56|80.06|79.56|80.11|79.61|80.06|79.56|11
1735481960000|2024-12-29 14:19:20|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|2
1735481970000|2024-12-29 14:19:30|80.04|79.54|80.09|79.59|80.09|79.59|80.04|79.54|4
1735481980000|2024-12-29 14:19:40|80.1|79.6|80.1|79.6|80.12|79.62|80.09|79.59|9
1735481990000|2024-12-29 14:19:50|80.11|79.61|80.07|79.57|80.11|79.61|80.07|79.57|11
1735482000000|2024-12-29 14:20:00|80.06|79.56|80.03|79.53|80.07|79.57|80.03|79.53|8
1735482010000|2024-12-29 14:20:10|80.04|79.54|80.1|79.6|80.12|79.62|80.04|79.54|13
1735482020000|2024-12-29 14:20:20|80.09|79.59|80.12|79.62|80.13|79.63|80.08|79.58|11
1735482030000|2024-12-29 14:20:30|80.1|79.6|80.08|79.58|80.12|79.62|80.07|79.57|7
1735482040000|2024-12-29 14:20:40|80.07|79.57|80.07|79.57|80.07|79.57|80.05|79.55|7
1735482050000|2024-12-29 14:20:50|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|11
1735482060000|2024-12-29 14:21:00|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|10
1735482070000|2024-12-29 14:21:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735482080000|2024-12-29 14:21:20|80.17|79.67|80.08|79.58|80.18|79.68|80.08|79.58|12
1735482090000|2024-12-29 14:21:30|80.07|79.57|80.07|79.57|80.08|79.58|80.03|79.53|10
1735482100000|2024-12-29 14:21:40|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|4
1735482110000|2024-12-29 14:21:50|80.06|79.56|80.08|79.58|80.08|79.58|80.04|79.54|8
1735482120000|2024-12-29 14:22:00|80.07|79.57|80.08|79.58|80.08|79.58|80.04|79.54|5
1735482130000|2024-12-29 14:22:10|80.09|79.59|80.11|79.61|80.11|79.61|80.08|79.58|11
1735482140000|2024-12-29 14:22:20|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735482150000|2024-12-29 14:22:30|80.13|79.63|80.2|79.7|80.2|79.7|80.13|79.63|7
1735482160000|2024-12-29 14:22:40|80.22|79.72|80.15|79.65|80.22|79.72|80.15|79.65|9
1735482170000|2024-12-29 14:22:50|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735482180000|2024-12-29 14:23:00|80.17|79.67|80.17|79.67|80.18|79.68|80.14|79.64|11
1735482190000|2024-12-29 14:23:10|80.18|79.68|80.18|79.68|80.19|79.69|80.17|79.67|4
1735482200000|2024-12-29 14:23:20|80.19|79.69|80.11|79.61|80.19|79.69|80.1|79.6|7
1735482210000|2024-12-29 14:23:30|80.12|79.62|80.12|79.62|80.12|79.62|80.1|79.6|9
1735482220000|2024-12-29 14:23:40|80.13|79.63|80.16|79.66|80.16|79.66|80.13|79.63|6
1735482230000|2024-12-29 14:23:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735482240000|2024-12-29 14:24:00|80.15|79.65|80.12|79.62|80.15|79.65|80.1|79.6|11
1735482250000|2024-12-29 14:24:10|80.11|79.61|80.08|79.58|80.11|79.61|80.06|79.56|11
1735482260000|2024-12-29 14:24:20|80.07|79.57|80.03|79.53|80.07|79.57|79.97|79.47|16
1735482270000|2024-12-29 14:24:30|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|10
1735482280000|2024-12-29 14:24:40|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|7
1735482290000|2024-12-29 14:24:50|80.01|79.51|80.04|79.54|80.04|79.54|80.01|79.51|3
1735482300000|2024-12-29 14:25:00|80.05|79.55|79.98|79.48|80.05|79.55|79.98|79.48|13
1735482310000|2024-12-29 14:25:10|79.97|79.47|80|79.5|80|79.5|79.95|79.45|8
1735482320000|2024-12-29 14:25:20|79.98|79.48|79.98|79.48|79.99|79.49|79.97|79.47|5
1735482330000|2024-12-29 14:25:30|79.99|79.49|79.94|79.44|79.99|79.49|79.93|79.43|13
1735482340000|2024-12-29 14:25:40|79.92|79.42|79.97|79.47|79.99|79.49|79.92|79.42|11
1735482350000|2024-12-29 14:25:50|79.98|79.48|79.93|79.43|79.98|79.48|79.93|79.43|4
1735482360000|2024-12-29 14:26:00|79.94|79.44|79.98|79.48|79.98|79.48|79.92|79.42|13
1735482370000|2024-12-29 14:26:10|79.95|79.45|79.92|79.42|79.96|79.46|79.91|79.41|14
1735482380000|2024-12-29 14:26:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735482390000|2024-12-29 14:26:30|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|4
1735482400000|2024-12-29 14:26:40|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|13
1735482410000|2024-12-29 14:26:50|79.96|79.46|79.98|79.48|79.98|79.48|79.95|79.45|5
1735482420000|2024-12-29 14:27:00|79.99|79.49|80.07|79.57|80.07|79.57|79.99|79.49|10
1735482430000|2024-12-29 14:27:10|80.06|79.56|80.02|79.52|80.08|79.58|80.02|79.52|11
1735482440000|2024-12-29 14:27:20|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|8
1735482450000|2024-12-29 14:27:30|79.99|79.49|79.98|79.48|80|79.5|79.93|79.43|14
1735482460000|2024-12-29 14:27:40|79.99|79.49|79.99|79.49|80.01|79.51|79.99|79.49|9
1735482470000|2024-12-29 14:27:50|79.97|79.47|79.98|79.48|80|79.5|79.97|79.47|10
1735482480000|2024-12-29 14:28:00|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|7
1735482490000|2024-12-29 14:28:10|80.05|79.55|80.09|79.59|80.09|79.59|80.05|79.55|5
1735482500000|2024-12-29 14:28:20|80.08|79.58|80.11|79.61|80.11|79.61|80.08|79.58|6
1735482510000|2024-12-29 14:28:30|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|3
1735482520000|2024-12-29 14:28:40|80.12|79.62|80.11|79.61|80.14|79.64|80.11|79.61|6
1735482530000|2024-12-29 14:28:50|80.12|79.62|80.15|79.65|80.15|79.65|80.11|79.61|5
1735482550000|2024-12-29 14:29:10|80.16|79.66|80.14|79.64|80.18|79.68|80.12|79.62|14
1735482560000|2024-12-29 14:29:20|80.15|79.65|80.15|79.65|80.15|79.65|80.13|79.63|4
1735482570000|2024-12-29 14:29:30|80.14|79.64|80.11|79.61|80.14|79.64|80.1|79.6|6
1735482580000|2024-12-29 14:29:40|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|8
1735482590000|2024-12-29 14:29:50|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735482600000|2024-12-29 14:30:00|80.12|79.62|80.09|79.59|80.12|79.62|80.04|79.54|14
1735482610000|2024-12-29 14:30:10|80.1|79.6|80.06|79.56|80.1|79.6|80.04|79.54|7
1735482620000|2024-12-29 14:30:20|80.04|79.54|80.1|79.6|80.11|79.61|80.04|79.54|7
1735482630000|2024-12-29 14:30:30|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|4
1735482640000|2024-12-29 14:30:40|80.1|79.6|79.86|79.36|80.1|79.6|79.85|79.35|21
1735482650000|2024-12-29 14:30:50|79.87|79.37|79.87|79.37|79.89|79.39|79.85|79.35|16
1735482660000|2024-12-29 14:31:00|79.88|79.38|79.88|79.38|79.91|79.41|79.88|79.38|12
1735482670000|2024-12-29 14:31:10|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|12
1735482680000|2024-12-29 14:31:20|79.85|79.35|79.69|79.19|79.85|79.35|79.69|79.19|12
1735482690000|2024-12-29 14:31:30|79.7|79.2|79.6|79.1|79.7|79.2|79.6|79.1|13
1735482700000|2024-12-29 14:31:40|79.61|79.11|79.61|79.11|79.63|79.13|79.61|79.11|12
1735482710000|2024-12-29 14:31:50|79.59|79.09|79.63|79.13|79.65|79.15|79.59|79.09|11
1735482720000|2024-12-29 14:32:00|79.64|79.14|79.68|79.18|79.68|79.18|79.62|79.12|14
1735482730000|2024-12-29 14:32:10|79.69|79.19|79.7|79.2|79.71|79.21|79.66|79.16|13
1735482740000|2024-12-29 14:32:20|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|16
1735482750000|2024-12-29 14:32:30|79.64|79.14|79.52|79.02|79.65|79.15|79.52|79.02|11
1735482760000|2024-12-29 14:32:40|79.5|79|79.46|78.96|79.51|79.01|79.44|78.94|12
1735482770000|2024-12-29 14:32:50|79.47|78.97|79.47|78.97|79.53|79.03|79.47|78.97|16
1735482780000|2024-12-29 14:33:00|79.48|78.98|79.52|79.02|79.53|79.03|79.44|78.94|17
1735482790000|2024-12-29 14:33:10|79.51|79.01|79.5|79|79.52|79.02|79.5|79|10
1735482800000|2024-12-29 14:33:20|79.51|79.01|79.47|78.97|79.52|79.02|79.46|78.96|13
1735482810000|2024-12-29 14:33:30|79.48|78.98|79.56|79.06|79.57|79.07|79.48|78.98|14
1735482820000|2024-12-29 14:33:40|79.57|79.07|79.56|79.06|79.57|79.07|79.54|79.04|13
1735482830000|2024-12-29 14:33:50|79.55|79.05|79.56|79.06|79.56|79.06|79.53|79.03|10
1735482840000|2024-12-29 14:34:00|79.55|79.05|79.55|79.05|79.57|79.07|79.55|79.05|8
1735482850000|2024-12-29 14:34:10|79.56|79.06|79.64|79.14|79.66|79.16|79.56|79.06|15
1735482860000|2024-12-29 14:34:20|79.65|79.15|79.56|79.06|79.65|79.15|79.56|79.06|10
1735482870000|2024-12-29 14:34:30|79.57|79.07|79.53|79.03|79.57|79.07|79.51|79.01|12
1735482880000|2024-12-29 14:34:40|79.55|79.05|79.56|79.06|79.59|79.09|79.54|79.04|9
1735482890000|2024-12-29 14:34:50|79.57|79.07|79.7|79.2|79.71|79.21|79.57|79.07|22
1735482900000|2024-12-29 14:35:00|79.71|79.21|79.62|79.12|79.71|79.21|79.62|79.12|13
1735482910000|2024-12-29 14:35:10|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|10
1735482920000|2024-12-29 14:35:20|79.7|79.2|79.8|79.3|79.82|79.32|79.69|79.19|15
1735482930000|2024-12-29 14:35:30|79.81|79.31|79.85|79.35|79.87|79.37|79.76|79.26|16
1735482940000|2024-12-29 14:35:40|79.86|79.36|79.85|79.35|79.89|79.39|79.83|79.33|12
1735482950000|2024-12-29 14:35:50|79.86|79.36|79.77|79.27|79.89|79.39|79.75|79.25|17
1735482960000|2024-12-29 14:36:00|79.75|79.25|79.76|79.26|79.79|79.29|79.74|79.24|12
1735482970000|2024-12-29 14:36:10|79.75|79.25|79.76|79.26|79.79|79.29|79.75|79.25|7
1735482980000|2024-12-29 14:36:20|79.77|79.27|79.76|79.26|79.79|79.29|79.74|79.24|9
1735482990000|2024-12-29 14:36:30|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|12
1735483000000|2024-12-29 14:36:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|4
1735483010000|2024-12-29 14:36:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|9
1735483020000|2024-12-29 14:37:00|79.78|79.28|79.79|79.29|79.79|79.29|79.75|79.25|8
1735483030000|2024-12-29 14:37:10|79.78|79.28|79.8|79.3|79.81|79.31|79.78|79.28|8
1735483040000|2024-12-29 14:37:20|79.81|79.31|79.76|79.26|79.81|79.31|79.75|79.25|8
1735483050000|2024-12-29 14:37:30|79.81|79.31|79.76|79.26|79.81|79.31|79.75|79.25|7
1735483060000|2024-12-29 14:37:40|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|4
1735483070000|2024-12-29 14:37:50|79.79|79.29|79.77|79.27|79.82|79.32|79.77|79.27|12
1735483080000|2024-12-29 14:38:00|79.76|79.26|79.73|79.23|79.77|79.27|79.71|79.21|9
1735483090000|2024-12-29 14:38:10|79.74|79.24|79.74|79.24|79.77|79.27|79.74|79.24|6
1735483100000|2024-12-29 14:38:20|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735483110000|2024-12-29 14:38:30|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|8
1735483120000|2024-12-29 14:38:40|79.7|79.2|79.73|79.23|79.75|79.25|79.7|79.2|10
1735483130000|2024-12-29 14:38:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|5
1735483140000|2024-12-29 14:39:00|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|9
1735483150000|2024-12-29 14:39:10|79.64|79.14|79.73|79.23|79.73|79.23|79.64|79.14|11
1735483160000|2024-12-29 14:39:20|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|7
1735483170000|2024-12-29 14:39:30|79.79|79.29|79.74|79.24|79.79|79.29|79.73|79.23|9
1735483180000|2024-12-29 14:39:40|79.73|79.23|79.74|79.24|79.74|79.24|79.72|79.22|4
1735483190000|2024-12-29 14:39:50|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|4
1735483200000|2024-12-29 14:40:00|79.7|79.2|79.65|79.15|79.7|79.2|79.64|79.14|9
1735483210000|2024-12-29 14:40:10|79.63|79.13|79.6|79.1|79.64|79.14|79.6|79.1|9
1735483220000|2024-12-29 14:40:20|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|12
1735483230000|2024-12-29 14:40:30|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|8
1735483240000|2024-12-29 14:40:40|79.56|79.06|79.62|79.12|79.63|79.13|79.56|79.06|10
1735483250000|2024-12-29 14:40:50|79.63|79.13|79.6|79.1|79.63|79.13|79.59|79.09|8
1735483260000|2024-12-29 14:41:00|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735483270000|2024-12-29 14:41:10|79.61|79.11|79.56|79.06|79.61|79.11|79.55|79.05|9
1735483280000|2024-12-29 14:41:20|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|7
1735483290000|2024-12-29 14:41:30|79.59|79.09|79.56|79.06|79.59|79.09|79.55|79.05|6
1735483300000|2024-12-29 14:41:40|79.55|79.05|79.52|79.02|79.55|79.05|79.48|78.98|7
1735483310000|2024-12-29 14:41:50|79.53|79.03|79.53|79.03|79.56|79.06|79.52|79.02|10
1735483320000|2024-12-29 14:42:00|79.5|79|79.54|79.04|79.54|79.04|79.5|79|9
1735483330000|2024-12-29 14:42:10|79.55|79.05|79.56|79.06|79.57|79.07|79.54|79.04|8
1735483340000|2024-12-29 14:42:20|79.58|79.08|79.61|79.11|79.63|79.13|79.57|79.07|12
1735483350000|2024-12-29 14:42:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|4
1735483360000|2024-12-29 14:42:40|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|5
1735483370000|2024-12-29 14:42:50|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|4
1735483380000|2024-12-29 14:43:00|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1735483390000|2024-12-29 14:43:10|79.5|79|79.5|79|79.51|79.01|79.49|78.99|5
1735483400000|2024-12-29 14:43:20|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|6
1735483420000|2024-12-29 14:43:40|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735483430000|2024-12-29 14:43:50|79.44|78.94|79.42|78.92|79.44|78.94|79.42|78.92|7
1735483440000|2024-12-29 14:44:00|79.43|78.93|79.51|79.01|79.53|79.03|79.43|78.93|14
1735483450000|2024-12-29 14:44:10|79.5|79|79.47|78.97|79.5|79|79.45|78.95|10
1735483460000|2024-12-29 14:44:20|79.49|78.99|79.61|79.11|79.62|79.12|79.48|78.98|11
1735483470000|2024-12-29 14:44:30|79.62|79.12|79.57|79.07|79.65|79.15|79.55|79.05|13
1735483480000|2024-12-29 14:44:40|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|5
1735483490000|2024-12-29 14:44:50|79.59|79.09|79.58|79.08|79.6|79.1|79.57|79.07|10
1735483500000|2024-12-29 14:45:00|79.57|79.07|79.56|79.06|79.57|79.07|79.53|79.03|8
1735483510000|2024-12-29 14:45:10|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|8
1735483520000|2024-12-29 14:45:20|79.5|79|79.38|78.88|79.5|79|79.38|78.88|13
1735483530000|2024-12-29 14:45:30|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|8
1735483540000|2024-12-29 14:45:40|79.36|78.86|79.42|78.92|79.43|78.93|79.36|78.86|8
1735483550000|2024-12-29 14:45:50|79.41|78.91|79.41|78.91|79.41|78.91|79.37|78.87|7
1735483560000|2024-12-29 14:46:00|79.43|78.93|79.48|78.98|79.48|78.98|79.42|78.92|15
1735483570000|2024-12-29 14:46:10|79.49|78.99|79.48|78.98|79.5|79|79.47|78.97|11
1735483580000|2024-12-29 14:46:20|79.5|79|79.5|79|79.56|79.06|79.49|78.99|15
1735483590000|2024-12-29 14:46:30|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|7
1735483600000|2024-12-29 14:46:40|79.56|79.06|79.57|79.07|79.57|79.07|79.52|79.02|5
1735483610000|2024-12-29 14:46:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735483620000|2024-12-29 14:47:00|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|8
1735483630000|2024-12-29 14:47:10|79.62|79.12|79.61|79.11|79.62|79.12|79.6|79.1|4
1735483640000|2024-12-29 14:47:20|79.6|79.1|79.57|79.07|79.6|79.1|79.56|79.06|5
1735483650000|2024-12-29 14:47:30|79.56|79.06|79.53|79.03|79.56|79.06|79.52|79.02|4
1735483660000|2024-12-29 14:47:40|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|6
1735483670000|2024-12-29 14:47:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735483680000|2024-12-29 14:48:00|79.54|79.04|79.57|79.07|79.59|79.09|79.54|79.04|11
1735483690000|2024-12-29 14:48:10|79.58|79.08|79.57|79.07|79.58|79.08|79.55|79.05|5
1735483700000|2024-12-29 14:48:20|79.56|79.06|79.6|79.1|79.61|79.11|79.56|79.06|10
1735483710000|2024-12-29 14:48:30|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|3
1735483720000|2024-12-29 14:48:40|79.64|79.14|79.61|79.11|79.67|79.17|79.6|79.1|12
1735483730000|2024-12-29 14:48:50|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|6
1735483740000|2024-12-29 14:49:00|79.55|79.05|79.52|79.02|79.55|79.05|79.51|79.01|6
1735483750000|2024-12-29 14:49:10|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1735483760000|2024-12-29 14:49:20|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1735483770000|2024-12-29 14:49:30|79.52|79.02|79.53|79.03|79.53|79.03|79.51|79.01|6
1735483790000|2024-12-29 14:49:50|79.54|79.04|79.52|79.02|79.56|79.06|79.52|79.02|9
1735483800000|2024-12-29 14:50:00|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|12
1735483810000|2024-12-29 14:50:10|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|12
1735483820000|2024-12-29 14:50:20|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|7
1735483830000|2024-12-29 14:50:30|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|3
1735483840000|2024-12-29 14:50:40|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|4
1735483850000|2024-12-29 14:50:50|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|9
1735483860000|2024-12-29 14:51:00|79.59|79.09|79.68|79.18|79.68|79.18|79.59|79.09|9
1735483870000|2024-12-29 14:51:10|79.66|79.16|79.65|79.15|79.66|79.16|79.63|79.13|10
1735483880000|2024-12-29 14:51:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|11
1735483890000|2024-12-29 14:51:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735483900000|2024-12-29 14:51:40|79.71|79.21|79.78|79.28|79.78|79.28|79.71|79.21|10
1735483910000|2024-12-29 14:51:50|79.79|79.29|79.77|79.27|79.8|79.3|79.76|79.26|12
1735483920000|2024-12-29 14:52:00|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|7
1735483930000|2024-12-29 14:52:10|79.8|79.3|79.82|79.32|79.82|79.32|79.79|79.29|4
1735483940000|2024-12-29 14:52:20|79.84|79.34|79.82|79.32|79.87|79.37|79.82|79.32|12
1735483950000|2024-12-29 14:52:30|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|8
1735483960000|2024-12-29 14:52:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1735483970000|2024-12-29 14:52:50|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|4
1735483980000|2024-12-29 14:53:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735484000000|2024-12-29 14:53:20|79.94|79.44|79.99|79.49|80|79.5|79.94|79.44|9
1735484010000|2024-12-29 14:53:30|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735484020000|2024-12-29 14:53:40|79.98|79.48|79.9|79.4|79.98|79.48|79.9|79.4|7
1735484050000|2024-12-29 14:54:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|9
1735484060000|2024-12-29 14:54:20|79.87|79.37|79.9|79.4|79.9|79.4|79.87|79.37|3
1735484070000|2024-12-29 14:54:30|79.91|79.41|79.94|79.44|79.96|79.46|79.91|79.41|7
1735484080000|2024-12-29 14:54:40|79.93|79.43|79.91|79.41|79.93|79.43|79.89|79.39|11
1735484090000|2024-12-29 14:54:50|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|6
1735484100000|2024-12-29 14:55:00|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735484110000|2024-12-29 14:55:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735484120000|2024-12-29 14:55:20|79.82|79.32|79.82|79.32|79.83|79.33|79.81|79.31|9
1735484130000|2024-12-29 14:55:30|79.83|79.33|79.83|79.33|79.84|79.34|79.81|79.31|11
1735484140000|2024-12-29 14:55:40|79.82|79.32|79.84|79.34|79.87|79.37|79.81|79.31|10
1735484150000|2024-12-29 14:55:50|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735484160000|2024-12-29 14:56:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|6
1735484170000|2024-12-29 14:56:10|79.81|79.31|79.83|79.33|79.84|79.34|79.8|79.3|7
1735484180000|2024-12-29 14:56:20|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|3
1735484190000|2024-12-29 14:56:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735484200000|2024-12-29 14:56:40|79.83|79.33|79.87|79.37|79.87|79.37|79.82|79.32|6
1735484210000|2024-12-29 14:56:50|79.86|79.36|79.86|79.36|79.88|79.38|79.84|79.34|9
1735484220000|2024-12-29 14:57:00|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|10
1735484230000|2024-12-29 14:57:10|79.82|79.32|79.8|79.3|79.82|79.32|79.79|79.29|5
1735484240000|2024-12-29 14:57:20|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735484250000|2024-12-29 14:57:30|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735484260000|2024-12-29 14:57:40|79.76|79.26|79.82|79.32|79.82|79.32|79.76|79.26|6
1735484270000|2024-12-29 14:57:50|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|5
1735484280000|2024-12-29 14:58:00|79.8|79.3|79.81|79.31|79.83|79.33|79.79|79.29|7
1735484290000|2024-12-29 14:58:10|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735484300000|2024-12-29 14:58:20|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|4
1735484320000|2024-12-29 14:58:40|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735484330000|2024-12-29 14:58:50|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1735484340000|2024-12-29 14:59:00|79.77|79.27|79.79|79.29|79.81|79.31|79.77|79.27|6
1735484350000|2024-12-29 14:59:10|79.78|79.28|79.78|79.28|79.78|79.28|79.76|79.26|7
1735484360000|2024-12-29 14:59:20|79.79|79.29|79.8|79.3|79.81|79.31|79.78|79.28|6
1735484370000|2024-12-29 14:59:30|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1735484380000|2024-12-29 14:59:40|79.8|79.3|79.78|79.28|79.8|79.3|79.77|79.27|5
1735484400000|2024-12-29 15:00:00|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|10
1735484410000|2024-12-29 15:00:10|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735484420000|2024-12-29 15:00:20|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|4
1735484430000|2024-12-29 15:00:30|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1735484440000|2024-12-29 15:00:40|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1735484450000|2024-12-29 15:00:50|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1735484460000|2024-12-29 15:01:00|79.83|79.33|79.84|79.34|79.85|79.35|79.83|79.33|9
1735484470000|2024-12-29 15:01:10|79.86|79.36|79.87|79.37|79.87|79.37|79.85|79.35|4
1735484480000|2024-12-29 15:01:20|79.88|79.38|79.9|79.4|79.92|79.42|79.88|79.38|8
1735484490000|2024-12-29 15:01:30|79.89|79.39|79.79|79.29|79.89|79.39|79.79|79.29|8
1735484500000|2024-12-29 15:01:40|79.77|79.27|79.69|79.19|79.77|79.27|79.69|79.19|13
1735484510000|2024-12-29 15:01:50|79.68|79.18|79.7|79.2|79.7|79.2|79.66|79.16|7
1735484520000|2024-12-29 15:02:00|79.69|79.19|79.63|79.13|79.69|79.19|79.63|79.13|5
1735484530000|2024-12-29 15:02:10|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|5
1735484540000|2024-12-29 15:02:20|79.62|79.12|79.63|79.13|79.67|79.17|79.62|79.12|10
1735484550000|2024-12-29 15:02:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735484560000|2024-12-29 15:02:40|79.61|79.11|79.61|79.11|79.61|79.11|79.59|79.09|11
1735484570000|2024-12-29 15:02:50|79.6|79.1|79.59|79.09|79.63|79.13|79.59|79.09|8
1735484580000|2024-12-29 15:03:00|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735484590000|2024-12-29 15:03:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|7
1735484600000|2024-12-29 15:03:20|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|3
1735484610000|2024-12-29 15:03:30|79.62|79.12|79.69|79.19|79.71|79.21|79.62|79.12|7
1735484620000|2024-12-29 15:03:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1735484630000|2024-12-29 15:03:50|79.7|79.2|79.66|79.16|79.71|79.21|79.66|79.16|8
1735484640000|2024-12-29 15:04:00|79.64|79.14|79.66|79.16|79.67|79.17|79.62|79.12|15
1735484650000|2024-12-29 15:04:10|79.65|79.15|79.64|79.14|79.65|79.15|79.62|79.12|11
1735484660000|2024-12-29 15:04:20|79.63|79.13|79.66|79.16|79.67|79.17|79.61|79.11|13
1735484670000|2024-12-29 15:04:30|79.64|79.14|79.59|79.09|79.64|79.14|79.59|79.09|8
1735484680000|2024-12-29 15:04:40|79.6|79.1|79.51|79.01|79.6|79.1|79.51|79.01|8
1735484690000|2024-12-29 15:04:50|79.5|79|79.48|78.98|79.5|79|79.47|78.97|7
1735484700000|2024-12-29 15:05:00|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|9
1735484710000|2024-12-29 15:05:10|79.49|78.99|79.44|78.94|79.49|78.99|79.44|78.94|10
1735484720000|2024-12-29 15:05:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735484730000|2024-12-29 15:05:30|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735484740000|2024-12-29 15:05:40|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|6
1735484750000|2024-12-29 15:05:50|79.48|78.98|79.48|78.98|79.48|78.98|79.46|78.96|5
1735484760000|2024-12-29 15:06:00|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735484770000|2024-12-29 15:06:10|79.5|79|79.53|79.03|79.53|79.03|79.49|78.99|6
1735484780000|2024-12-29 15:06:20|79.59|79.09|79.52|79.02|79.59|79.09|79.51|79.01|11
1735484790000|2024-12-29 15:06:30|79.51|79.01|79.54|79.04|79.56|79.06|79.51|79.01|6
1735484800000|2024-12-29 15:06:40|79.52|79.02|79.5|79|79.52|79.02|79.5|79|2
1735484810000|2024-12-29 15:06:50|79.51|79.01|79.46|78.96|79.51|79.01|79.46|78.96|6
1735484820000|2024-12-29 15:07:00|79.45|78.95|79.48|78.98|79.49|78.99|79.45|78.95|4
1735484830000|2024-12-29 15:07:10|79.44|78.94|79.42|78.92|79.44|78.94|79.41|78.91|5
1735484840000|2024-12-29 15:07:20|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735484850000|2024-12-29 15:07:30|79.44|78.94|79.45|78.95|79.48|78.98|79.44|78.94|6
1735484860000|2024-12-29 15:07:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735484870000|2024-12-29 15:07:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735484880000|2024-12-29 15:08:00|79.48|78.98|79.49|78.99|79.54|79.04|79.48|78.98|10
1735484890000|2024-12-29 15:08:10|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|8
1735484900000|2024-12-29 15:08:20|79.45|78.95|79.5|79|79.5|79|79.45|78.95|6
1735484910000|2024-12-29 15:08:30|79.51|79.01|79.6|79.1|79.6|79.1|79.51|79.01|12
1735484920000|2024-12-29 15:08:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735484930000|2024-12-29 15:08:50|79.58|79.08|79.51|79.01|79.59|79.09|79.51|79.01|10
1735484940000|2024-12-29 15:09:00|79.52|79.02|79.54|79.04|79.54|79.04|79.5|79|11
1735484950000|2024-12-29 15:09:10|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|5
1735484960000|2024-12-29 15:09:20|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|8
1735484970000|2024-12-29 15:09:30|79.55|79.05|79.47|78.97|79.55|79.05|79.47|78.97|9
1735484980000|2024-12-29 15:09:40|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735484990000|2024-12-29 15:09:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|4
1735485000000|2024-12-29 15:10:00|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1735485010000|2024-12-29 15:10:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|4
1735485030000|2024-12-29 15:10:30|79.45|78.95|79.48|78.98|79.48|78.98|79.45|78.95|5
1735485040000|2024-12-29 15:10:40|79.49|78.99|79.5|79|79.53|79.03|79.49|78.99|11
1735485050000|2024-12-29 15:10:50|79.51|79.01|79.48|78.98|79.52|79.02|79.48|78.98|10
1735485060000|2024-12-29 15:11:00|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735485070000|2024-12-29 15:11:10|79.51|79.01|79.52|79.02|79.53|79.03|79.5|79|8
1735485090000|2024-12-29 15:11:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735485100000|2024-12-29 15:11:40|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|4
1735485110000|2024-12-29 15:11:50|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735485120000|2024-12-29 15:12:00|79.61|79.11|79.54|79.04|79.61|79.11|79.54|79.04|6
1735485130000|2024-12-29 15:12:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735485140000|2024-12-29 15:12:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|5
1735485150000|2024-12-29 15:12:30|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|4
1735485160000|2024-12-29 15:12:40|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|4
1735485170000|2024-12-29 15:12:50|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735485190000|2024-12-29 15:13:10|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|5
1735485210000|2024-12-29 15:13:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735485220000|2024-12-29 15:13:40|79.58|79.08|79.55|79.05|79.58|79.08|79.54|79.04|4
1735485250000|2024-12-29 15:14:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|4
1735485260000|2024-12-29 15:14:20|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|6
1735485270000|2024-12-29 15:14:30|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735485280000|2024-12-29 15:14:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|4
1735485290000|2024-12-29 15:14:50|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735485300000|2024-12-29 15:15:00|79.51|79.01|79.51|79.01|79.51|79.01|79.48|78.98|7
1735485310000|2024-12-29 15:15:10|79.5|79|79.5|79|79.51|79.01|79.5|79|5
1735485320000|2024-12-29 15:15:20|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|7
1735485330000|2024-12-29 15:15:30|79.54|79.04|79.6|79.1|79.61|79.11|79.54|79.04|7
1735485340000|2024-12-29 15:15:40|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|6
1735485350000|2024-12-29 15:15:50|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|8
1735485360000|2024-12-29 15:16:00|79.61|79.11|79.62|79.12|79.63|79.13|79.6|79.1|8
1735485370000|2024-12-29 15:16:10|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|5
1735485380000|2024-12-29 15:16:20|79.63|79.13|79.63|79.13|79.65|79.15|79.61|79.11|8
1735485390000|2024-12-29 15:16:30|79.62|79.12|79.64|79.14|79.64|79.14|79.61|79.11|8
1735485400000|2024-12-29 15:16:40|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|8
1735485410000|2024-12-29 15:16:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735485420000|2024-12-29 15:17:00|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|3
1735485430000|2024-12-29 15:17:10|79.69|79.19|79.67|79.17|79.69|79.19|79.64|79.14|8
1735485440000|2024-12-29 15:17:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|5
1735485460000|2024-12-29 15:17:40|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|6
1735485480000|2024-12-29 15:18:00|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|6
1735485490000|2024-12-29 15:18:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1735485500000|2024-12-29 15:18:20|79.61|79.11|79.62|79.12|79.63|79.13|79.61|79.11|7
1735485510000|2024-12-29 15:18:30|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735485520000|2024-12-29 15:18:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735485530000|2024-12-29 15:18:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|4
1735485540000|2024-12-29 15:19:00|79.64|79.14|79.69|79.19|79.69|79.19|79.63|79.13|7
1735485550000|2024-12-29 15:19:10|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|4
1735485560000|2024-12-29 15:19:20|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1735485570000|2024-12-29 15:19:30|79.78|79.28|79.74|79.24|79.78|79.28|79.73|79.23|5
1735485580000|2024-12-29 15:19:40|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735485590000|2024-12-29 15:19:50|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735485600000|2024-12-29 15:20:00|79.72|79.22|79.65|79.15|79.72|79.22|79.65|79.15|9
1735485610000|2024-12-29 15:20:10|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|3
1735485620000|2024-12-29 15:20:20|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735485630000|2024-12-29 15:20:30|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|5
1735485640000|2024-12-29 15:20:40|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|5
1735485650000|2024-12-29 15:20:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735485660000|2024-12-29 15:21:00|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1735485670000|2024-12-29 15:21:10|79.65|79.15|79.71|79.21|79.71|79.21|79.64|79.14|8
1735485680000|2024-12-29 15:21:20|79.7|79.2|79.64|79.14|79.7|79.2|79.64|79.14|5
1735485690000|2024-12-29 15:21:30|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|6
1735485700000|2024-12-29 15:21:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735485720000|2024-12-29 15:22:00|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|4
1735485730000|2024-12-29 15:22:10|79.74|79.24|79.76|79.26|79.78|79.28|79.74|79.24|6
1735485740000|2024-12-29 15:22:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|4
1735485750000|2024-12-29 15:22:30|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735485760000|2024-12-29 15:22:40|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735485770000|2024-12-29 15:22:50|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|4
1735485780000|2024-12-29 15:23:00|79.72|79.22|79.75|79.25|79.76|79.26|79.7|79.2|10
1735485790000|2024-12-29 15:23:10|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735485800000|2024-12-29 15:23:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735485820000|2024-12-29 15:23:40|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|4
1735485830000|2024-12-29 15:23:50|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735485840000|2024-12-29 15:24:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735485850000|2024-12-29 15:24:10|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735485860000|2024-12-29 15:24:20|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735485870000|2024-12-29 15:24:30|79.8|79.3|79.87|79.37|79.87|79.37|79.8|79.3|9
1735485880000|2024-12-29 15:24:40|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|5
1735485890000|2024-12-29 15:24:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735485900000|2024-12-29 15:25:00|79.87|79.37|79.91|79.41|79.91|79.41|79.87|79.37|7
1735485910000|2024-12-29 15:25:10|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|6
1735485920000|2024-12-29 15:25:20|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|3
1735485930000|2024-12-29 15:25:30|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|4
1735485940000|2024-12-29 15:25:40|79.84|79.34|79.83|79.33|79.84|79.34|79.81|79.31|5
1735485950000|2024-12-29 15:25:50|79.82|79.32|79.82|79.32|79.83|79.33|79.81|79.31|6
1735485960000|2024-12-29 15:26:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1735485970000|2024-12-29 15:26:10|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735485980000|2024-12-29 15:26:20|79.86|79.36|79.84|79.34|79.88|79.38|79.83|79.33|14
1735485990000|2024-12-29 15:26:30|79.85|79.35|79.87|79.37|79.88|79.38|79.84|79.34|7
1735486010000|2024-12-29 15:26:50|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|6
1735486020000|2024-12-29 15:27:00|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|4
1735486030000|2024-12-29 15:27:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|4
1735486040000|2024-12-29 15:27:20|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|7
1735486050000|2024-12-29 15:27:30|79.86|79.36|79.84|79.34|79.86|79.36|79.83|79.33|4
1735486060000|2024-12-29 15:27:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735486070000|2024-12-29 15:27:50|79.84|79.34|79.84|79.34|79.84|79.34|79.82|79.32|4
1735486080000|2024-12-29 15:28:00|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735486090000|2024-12-29 15:28:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735486100000|2024-12-29 15:28:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735486110000|2024-12-29 15:28:30|79.83|79.33|79.82|79.32|79.84|79.34|79.82|79.32|8
1735486120000|2024-12-29 15:28:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|5
1735486130000|2024-12-29 15:28:50|79.84|79.34|79.84|79.34|79.86|79.36|79.84|79.34|7
1735486140000|2024-12-29 15:29:00|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735486150000|2024-12-29 15:29:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735486160000|2024-12-29 15:29:20|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735486170000|2024-12-29 15:29:30|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|8
1735486190000|2024-12-29 15:29:50|79.85|79.35|79.87|79.37|79.89|79.39|79.85|79.35|6
1735486200000|2024-12-29 15:30:00|79.88|79.38|79.89|79.39|79.91|79.41|79.88|79.38|7
1735486210000|2024-12-29 15:30:10|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735486220000|2024-12-29 15:30:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1735486230000|2024-12-29 15:30:30|79.89|79.39|79.89|79.39|79.9|79.4|79.84|79.34|9
1735486240000|2024-12-29 15:30:40|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|6
1735486250000|2024-12-29 15:30:50|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735486260000|2024-12-29 15:31:00|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1735486270000|2024-12-29 15:31:10|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735486280000|2024-12-29 15:31:20|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|4
1735486290000|2024-12-29 15:31:30|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|8
1735486300000|2024-12-29 15:31:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735486310000|2024-12-29 15:31:50|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|5
1735486320000|2024-12-29 15:32:00|80.04|79.54|80.07|79.57|80.09|79.59|80.04|79.54|5
1735486330000|2024-12-29 15:32:10|80.08|79.58|80.08|79.58|80.08|79.58|80.06|79.56|4
1735486340000|2024-12-29 15:32:20|80.1|79.6|80.09|79.59|80.11|79.61|80.09|79.59|4
1735486350000|2024-12-29 15:32:30|80.08|79.58|80.09|79.59|80.09|79.59|80.06|79.56|5
1735486360000|2024-12-29 15:32:40|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|7
1735486370000|2024-12-29 15:32:50|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|5
1735486380000|2024-12-29 15:33:00|80.07|79.57|80.11|79.61|80.11|79.61|80.05|79.55|8
1735486390000|2024-12-29 15:33:10|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735486400000|2024-12-29 15:33:20|80.12|79.62|80.11|79.61|80.12|79.62|80.1|79.6|5
1735486410000|2024-12-29 15:33:30|80.12|79.62|80.14|79.64|80.14|79.64|80.11|79.61|5
1735486420000|2024-12-29 15:33:40|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|6
1735486430000|2024-12-29 15:33:50|80.17|79.67|80.17|79.67|80.17|79.67|80.13|79.63|6
1735486440000|2024-12-29 15:34:00|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735486460000|2024-12-29 15:34:20|80.17|79.67|80.13|79.63|80.17|79.67|80.12|79.62|4
1735486470000|2024-12-29 15:34:30|80.12|79.62|80.09|79.59|80.12|79.62|80.08|79.58|7
1735486480000|2024-12-29 15:34:40|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735486490000|2024-12-29 15:34:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1735486500000|2024-12-29 15:35:00|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|5
1735486510000|2024-12-29 15:35:10|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735486530000|2024-12-29 15:35:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735486540000|2024-12-29 15:35:40|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|4
1735486550000|2024-12-29 15:35:50|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735486560000|2024-12-29 15:36:00|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1735486570000|2024-12-29 15:36:10|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735486580000|2024-12-29 15:36:20|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|6
1735486590000|2024-12-29 15:36:30|80.08|79.58|80.1|79.6|80.11|79.61|80.08|79.58|9
1735486600000|2024-12-29 15:36:40|80.11|79.61|80.1|79.6|80.11|79.61|80.09|79.59|6
1735486610000|2024-12-29 15:36:50|80.09|79.59|80.06|79.56|80.1|79.6|80.05|79.55|5
1735486620000|2024-12-29 15:37:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735486630000|2024-12-29 15:37:10|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1735486640000|2024-12-29 15:37:20|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735486650000|2024-12-29 15:37:30|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735486660000|2024-12-29 15:37:40|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735486670000|2024-12-29 15:37:50|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1735486680000|2024-12-29 15:38:00|80.01|79.51|80.01|79.51|80.01|79.51|79.99|79.49|7
1735486690000|2024-12-29 15:38:10|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1735486700000|2024-12-29 15:38:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735486720000|2024-12-29 15:38:40|80.02|79.52|80.06|79.56|80.06|79.56|80.02|79.52|3
1735486730000|2024-12-29 15:38:50|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|3
1735486740000|2024-12-29 15:39:00|80.03|79.53|80.03|79.53|80.03|79.53|80.02|79.52|3
1735486770000|2024-12-29 15:39:30|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735486810000|2024-12-29 15:40:10|80.02|79.52|79.98|79.48|80.02|79.52|79.98|79.48|3
1735486820000|2024-12-29 15:40:20|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|9
1735486830000|2024-12-29 15:40:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735486850000|2024-12-29 15:40:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1735486860000|2024-12-29 15:41:00|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735486890000|2024-12-29 15:41:30|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|2
1735486910000|2024-12-29 15:41:50|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1735486920000|2024-12-29 15:42:00|80|79.5|79.99|79.49|80|79.5|79.99|79.49|8
1735486930000|2024-12-29 15:42:10|79.96|79.46|79.96|79.46|79.96|79.46|79.95|79.45|3
1735486940000|2024-12-29 15:42:20|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|5
1735486950000|2024-12-29 15:42:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735486960000|2024-12-29 15:42:40|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|5
1735486970000|2024-12-29 15:42:50|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|5
1735486980000|2024-12-29 15:43:00|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735486990000|2024-12-29 15:43:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735487000000|2024-12-29 15:43:20|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735487010000|2024-12-29 15:43:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735487020000|2024-12-29 15:43:40|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735487030000|2024-12-29 15:43:50|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735487040000|2024-12-29 15:44:00|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|3
1735487050000|2024-12-29 15:44:10|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735487060000|2024-12-29 15:44:20|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735487070000|2024-12-29 15:44:30|79.94|79.44|80.01|79.51|80.01|79.51|79.94|79.44|10
1735487080000|2024-12-29 15:44:40|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735487090000|2024-12-29 15:44:50|79.99|79.49|79.95|79.45|79.99|79.49|79.94|79.44|5
1735487100000|2024-12-29 15:45:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|4
1735487110000|2024-12-29 15:45:10|79.97|79.47|80.02|79.52|80.02|79.52|79.97|79.47|5
1735487120000|2024-12-29 15:45:20|80.03|79.53|80.01|79.51|80.03|79.53|80|79.5|4
1735487130000|2024-12-29 15:45:30|80.02|79.52|79.95|79.45|80.02|79.52|79.95|79.45|5
1735487140000|2024-12-29 15:45:40|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|2
1735487150000|2024-12-29 15:45:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735487160000|2024-12-29 15:46:00|79.9|79.4|79.84|79.34|79.9|79.4|79.84|79.34|4
1735487170000|2024-12-29 15:46:10|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|6
1735487180000|2024-12-29 15:46:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735487190000|2024-12-29 15:46:30|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735487200000|2024-12-29 15:46:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735487210000|2024-12-29 15:46:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|2
1735487220000|2024-12-29 15:47:00|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|10
1735487230000|2024-12-29 15:47:10|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|5
1735487240000|2024-12-29 15:47:20|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|4
1735487250000|2024-12-29 15:47:30|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735487260000|2024-12-29 15:47:40|79.89|79.39|79.83|79.33|79.89|79.39|79.83|79.33|6
1735487270000|2024-12-29 15:47:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735487280000|2024-12-29 15:48:00|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735487290000|2024-12-29 15:48:10|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|7
1735487310000|2024-12-29 15:48:30|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|5
1735487320000|2024-12-29 15:48:40|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|5
1735487330000|2024-12-29 15:48:50|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|5
1735487340000|2024-12-29 15:49:00|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|5
1735487350000|2024-12-29 15:49:10|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|4
1735487360000|2024-12-29 15:49:20|79.97|79.47|79.97|79.47|79.98|79.48|79.94|79.44|7
1735487370000|2024-12-29 15:49:30|80|79.5|79.98|79.48|80|79.5|79.97|79.47|7
1735487380000|2024-12-29 15:49:40|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|8
1735487390000|2024-12-29 15:49:50|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|6
1735487400000|2024-12-29 15:50:00|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|6
1735487410000|2024-12-29 15:50:10|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|13
1735487420000|2024-12-29 15:50:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735487430000|2024-12-29 15:50:30|80.14|79.64|80.14|79.64|80.15|79.65|80.14|79.64|3
1735487440000|2024-12-29 15:50:40|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|4
1735487450000|2024-12-29 15:50:50|80.15|79.65|80.15|79.65|80.15|79.65|80.13|79.63|5
1735487460000|2024-12-29 15:51:00|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735487470000|2024-12-29 15:51:10|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|4
1735487480000|2024-12-29 15:51:20|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|9
1735487490000|2024-12-29 15:51:30|80.21|79.71|80.19|79.69|80.22|79.72|80.18|79.68|6
1735487500000|2024-12-29 15:51:40|80.18|79.68|80.18|79.68|80.2|79.7|80.15|79.65|10
1735487510000|2024-12-29 15:51:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735487520000|2024-12-29 15:52:00|80.14|79.64|80.15|79.65|80.16|79.66|80.14|79.64|10
1735487540000|2024-12-29 15:52:20|80.16|79.66|80.16|79.66|80.17|79.67|80.16|79.66|3
1735487550000|2024-12-29 15:52:30|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|6
1735487560000|2024-12-29 15:52:40|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|3
1735487570000|2024-12-29 15:52:50|80.14|79.64|80.14|79.64|80.14|79.64|80.13|79.63|3
1735487580000|2024-12-29 15:53:00|80.13|79.63|80.13|79.63|80.13|79.63|80.13|79.63|1
1735487590000|2024-12-29 15:53:10|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735487610000|2024-12-29 15:53:30|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1735487620000|2024-12-29 15:53:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735487640000|2024-12-29 15:54:00|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735487670000|2024-12-29 15:54:30|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|5
1735487690000|2024-12-29 15:54:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735487700000|2024-12-29 15:55:00|80.06|79.56|80.06|79.56|80.08|79.58|80.06|79.56|3
1735487710000|2024-12-29 15:55:10|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735487720000|2024-12-29 15:55:20|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|6
1735487740000|2024-12-29 15:55:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735487750000|2024-12-29 15:55:50|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1735487770000|2024-12-29 15:56:10|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735487780000|2024-12-29 15:56:20|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1735487790000|2024-12-29 15:56:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735487800000|2024-12-29 15:56:40|80.07|79.57|80.06|79.56|80.08|79.58|80.05|79.55|6
1735487830000|2024-12-29 15:57:10|80.05|79.55|80.11|79.61|80.12|79.62|80.05|79.55|7
1735487840000|2024-12-29 15:57:20|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|3
1735487850000|2024-12-29 15:57:30|80.13|79.63|80.09|79.59|80.13|79.63|80.09|79.59|6
1735487890000|2024-12-29 15:58:10|80.1|79.6|80.12|79.62|80.13|79.63|80.1|79.6|6
1735487900000|2024-12-29 15:58:20|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|6
1735487910000|2024-12-29 15:58:30|80.05|79.55|80.06|79.56|80.06|79.56|80.04|79.54|4
1735487920000|2024-12-29 15:58:40|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1735487930000|2024-12-29 15:58:50|80.02|79.52|79.97|79.47|80.03|79.53|79.96|79.46|11
1735487940000|2024-12-29 15:59:00|79.96|79.46|79.89|79.39|79.96|79.46|79.89|79.39|6
1735487950000|2024-12-29 15:59:10|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|4
1735487960000|2024-12-29 15:59:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735487970000|2024-12-29 15:59:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735487980000|2024-12-29 15:59:40|79.87|79.37|79.83|79.33|79.87|79.37|79.82|79.32|9
1735487990000|2024-12-29 15:59:50|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1735488000000|2024-12-29 16:00:00|79.82|79.32|79.79|79.29|79.82|79.32|79.75|79.25|11
1735488010000|2024-12-29 16:00:10|79.78|79.28|79.81|79.31|79.81|79.31|79.75|79.25|14
1735488020000|2024-12-29 16:00:20|79.79|79.29|79.82|79.32|79.83|79.33|79.79|79.29|8
1735488030000|2024-12-29 16:00:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|4
1735488040000|2024-12-29 16:00:40|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|7
1735488060000|2024-12-29 16:01:00|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|10
1735488070000|2024-12-29 16:01:10|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|4
1735488080000|2024-12-29 16:01:20|79.77|79.27|79.79|79.29|79.79|79.29|79.74|79.24|9
1735488090000|2024-12-29 16:01:30|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|5
1735488100000|2024-12-29 16:01:40|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735488110000|2024-12-29 16:01:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735488120000|2024-12-29 16:02:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735488130000|2024-12-29 16:02:10|79.79|79.29|79.77|79.27|79.8|79.3|79.75|79.25|7
1735488140000|2024-12-29 16:02:20|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|6
1735488150000|2024-12-29 16:02:30|79.81|79.31|79.78|79.28|79.82|79.32|79.78|79.28|6
1735488170000|2024-12-29 16:02:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735488180000|2024-12-29 16:03:00|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|5
1735488190000|2024-12-29 16:03:10|79.84|79.34|79.78|79.28|79.84|79.34|79.78|79.28|5
1735488200000|2024-12-29 16:03:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735488210000|2024-12-29 16:03:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735488220000|2024-12-29 16:03:40|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735488230000|2024-12-29 16:03:50|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|3
1735488240000|2024-12-29 16:04:00|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|8
1735488250000|2024-12-29 16:04:10|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735488260000|2024-12-29 16:04:20|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|4
1735488270000|2024-12-29 16:04:30|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|6
1735488280000|2024-12-29 16:04:40|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735488300000|2024-12-29 16:05:00|79.64|79.14|79.61|79.11|79.64|79.14|79.6|79.1|7
1735488310000|2024-12-29 16:05:10|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|4
1735488320000|2024-12-29 16:05:20|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|5
1735488330000|2024-12-29 16:05:30|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|5
1735488340000|2024-12-29 16:05:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1735488350000|2024-12-29 16:05:50|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1735488360000|2024-12-29 16:06:00|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|4
1735488370000|2024-12-29 16:06:10|79.66|79.16|79.62|79.12|79.69|79.19|79.62|79.12|8
1735488380000|2024-12-29 16:06:20|79.63|79.13|79.59|79.09|79.64|79.14|79.59|79.09|6
1735488390000|2024-12-29 16:06:30|79.58|79.08|79.52|79.02|79.58|79.08|79.52|79.02|7
1735488400000|2024-12-29 16:06:40|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|6
1735488410000|2024-12-29 16:06:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735488420000|2024-12-29 16:07:00|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|7
1735488430000|2024-12-29 16:07:10|79.61|79.11|79.62|79.12|79.63|79.13|79.6|79.1|5
1735488440000|2024-12-29 16:07:20|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|3
1735488450000|2024-12-29 16:07:30|79.6|79.1|79.6|79.1|79.6|79.1|79.59|79.09|3
1735488460000|2024-12-29 16:07:40|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|8
1735488480000|2024-12-29 16:08:00|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|9
1735488500000|2024-12-29 16:08:20|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|9
1735488510000|2024-12-29 16:08:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735488520000|2024-12-29 16:08:40|79.54|79.04|79.58|79.08|79.58|79.08|79.53|79.03|6
1735488530000|2024-12-29 16:08:50|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|3
1735488540000|2024-12-29 16:09:00|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735488550000|2024-12-29 16:09:10|79.55|79.05|79.58|79.08|79.58|79.08|79.54|79.04|4
1735488560000|2024-12-29 16:09:20|79.6|79.1|79.62|79.12|79.62|79.12|79.59|79.09|5
1735488570000|2024-12-29 16:09:30|79.63|79.13|79.62|79.12|79.65|79.15|79.61|79.11|9
1735488580000|2024-12-29 16:09:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735488590000|2024-12-29 16:09:50|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735488600000|2024-12-29 16:10:00|79.61|79.11|79.58|79.08|79.61|79.11|79.58|79.08|4
1735488620000|2024-12-29 16:10:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|2
1735488630000|2024-12-29 16:10:30|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735488640000|2024-12-29 16:10:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735488650000|2024-12-29 16:10:50|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1735488660000|2024-12-29 16:11:00|79.5|79|79.51|79.01|79.51|79.01|79.49|78.99|6
1735488670000|2024-12-29 16:11:10|79.5|79|79.49|78.99|79.51|79.01|79.48|78.98|5
1735488680000|2024-12-29 16:11:20|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|4
1735488690000|2024-12-29 16:11:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|4
1735488700000|2024-12-29 16:11:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735488710000|2024-12-29 16:11:50|79.44|78.94|79.46|78.96|79.47|78.97|79.44|78.94|5
1735488720000|2024-12-29 16:12:00|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735488730000|2024-12-29 16:12:10|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|2
1735488780000|2024-12-29 16:13:00|79.43|78.93|79.42|78.92|79.44|78.94|79.42|78.92|6
1735488800000|2024-12-29 16:13:20|79.44|78.94|79.46|78.96|79.46|78.96|79.43|78.93|5
1735488810000|2024-12-29 16:13:30|79.45|78.95|79.4|78.9|79.45|78.95|79.38|78.88|8
1735488820000|2024-12-29 16:13:40|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|5
1735488830000|2024-12-29 16:13:50|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735488840000|2024-12-29 16:14:00|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|6
1735488850000|2024-12-29 16:14:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735488860000|2024-12-29 16:14:20|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|4
1735488870000|2024-12-29 16:14:30|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|4
1735488880000|2024-12-29 16:14:40|79.25|78.75|79.2|78.7|79.25|78.75|79.18|78.68|5
1735488890000|2024-12-29 16:14:50|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|5
1735488900000|2024-12-29 16:15:00|79.21|78.71|79.2|78.7|79.21|78.71|79.18|78.68|6
1735488910000|2024-12-29 16:15:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735488930000|2024-12-29 16:15:30|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|6
1735488940000|2024-12-29 16:15:40|79.22|78.72|79.21|78.71|79.23|78.73|79.2|78.7|5
1735488950000|2024-12-29 16:15:50|79.2|78.7|79.16|78.66|79.21|78.71|79.16|78.66|5
1735488960000|2024-12-29 16:16:00|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735488970000|2024-12-29 16:16:10|79.09|78.59|79.08|78.58|79.09|78.59|79.06|78.56|7
1735488980000|2024-12-29 16:16:20|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1735488990000|2024-12-29 16:16:30|79.05|78.55|79.02|78.52|79.05|78.55|79.01|78.51|8
1735489000000|2024-12-29 16:16:40|79.03|78.53|79.1|78.6|79.12|78.62|79.03|78.53|14
1735489010000|2024-12-29 16:16:50|79.09|78.59|79.05|78.55|79.09|78.59|79.04|78.54|5
1735489020000|2024-12-29 16:17:00|79.04|78.54|79.06|78.56|79.1|78.6|79.04|78.54|6
1735489030000|2024-12-29 16:17:10|79.05|78.55|78.95|78.45|79.06|78.56|78.95|78.45|14
1735489040000|2024-12-29 16:17:20|78.94|78.44|78.99|78.49|79.04|78.54|78.94|78.44|15
1735489050000|2024-12-29 16:17:30|79.01|78.51|79.07|78.57|79.07|78.57|78.99|78.49|8
1735489060000|2024-12-29 16:17:40|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|5
1735489070000|2024-12-29 16:17:50|79.02|78.52|79.02|78.52|79.05|78.55|79.02|78.52|12
1735489080000|2024-12-29 16:18:00|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|8
1735489090000|2024-12-29 16:18:10|79.08|78.58|79.01|78.51|79.08|78.58|79.01|78.51|6
1735489100000|2024-12-29 16:18:20|79|78.5|79.03|78.53|79.04|78.54|79|78.5|8
1735489110000|2024-12-29 16:18:30|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|4
1735489120000|2024-12-29 16:18:40|79.06|78.56|79.06|78.56|79.1|78.6|79.03|78.53|10
1735489130000|2024-12-29 16:18:50|79.07|78.57|79.05|78.55|79.1|78.6|79.05|78.55|6
1735489140000|2024-12-29 16:19:00|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735489150000|2024-12-29 16:19:10|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|7
1735489160000|2024-12-29 16:19:20|79|78.5|79.02|78.52|79.02|78.52|78.98|78.48|6
1735489170000|2024-12-29 16:19:30|79.01|78.51|79.06|78.56|79.08|78.58|79.01|78.51|10
1735489180000|2024-12-29 16:19:40|79.05|78.55|79.04|78.54|79.1|78.6|79.04|78.54|12
1735489190000|2024-12-29 16:19:50|79.05|78.55|79.04|78.54|79.06|78.56|79.03|78.53|10
1735489200000|2024-12-29 16:20:00|79.03|78.53|79|78.5|79.03|78.53|79|78.5|5
1735489210000|2024-12-29 16:20:10|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|8
1735489220000|2024-12-29 16:20:20|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|5
1735489230000|2024-12-29 16:20:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735489240000|2024-12-29 16:20:40|79|78.5|79.09|78.59|79.09|78.59|79|78.5|13
1735489250000|2024-12-29 16:20:50|79.1|78.6|79.05|78.55|79.11|78.61|79.05|78.55|10
1735489260000|2024-12-29 16:21:00|79.06|78.56|79.04|78.54|79.07|78.57|79.01|78.51|11
1735489270000|2024-12-29 16:21:10|79.02|78.52|78.99|78.49|79.03|78.53|78.99|78.49|6
1735489280000|2024-12-29 16:21:20|79|78.5|78.93|78.43|79|78.5|78.93|78.43|10
1735489290000|2024-12-29 16:21:30|78.94|78.44|78.98|78.48|78.99|78.49|78.94|78.44|8
1735489300000|2024-12-29 16:21:40|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|4
1735489310000|2024-12-29 16:21:50|78.95|78.45|78.97|78.47|78.99|78.49|78.93|78.43|13
1735489320000|2024-12-29 16:22:00|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|9
1735489330000|2024-12-29 16:22:10|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|3
1735489340000|2024-12-29 16:22:20|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|10
1735489350000|2024-12-29 16:22:30|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735489360000|2024-12-29 16:22:40|78.9|78.4|78.94|78.44|78.99|78.49|78.9|78.4|12
1735489370000|2024-12-29 16:22:50|78.95|78.45|78.93|78.43|78.95|78.45|78.92|78.42|6
1735489380000|2024-12-29 16:23:00|78.92|78.42|78.9|78.4|78.94|78.44|78.89|78.39|9
1735489390000|2024-12-29 16:23:10|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|3
1735489400000|2024-12-29 16:23:20|78.93|78.43|78.9|78.4|78.94|78.44|78.9|78.4|5
1735489410000|2024-12-29 16:23:30|78.91|78.41|78.93|78.43|78.95|78.45|78.91|78.41|6
1735489420000|2024-12-29 16:23:40|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|11
1735489430000|2024-12-29 16:23:50|78.9|78.4|78.88|78.38|78.9|78.4|78.87|78.37|5
1735489440000|2024-12-29 16:24:00|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|4
1735489450000|2024-12-29 16:24:10|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|6
1735489460000|2024-12-29 16:24:20|78.94|78.44|78.99|78.49|79|78.5|78.94|78.44|7
1735489470000|2024-12-29 16:24:30|79|78.5|78.99|78.49|79.02|78.52|78.97|78.47|13
1735489480000|2024-12-29 16:24:40|79|78.5|78.94|78.44|79.02|78.52|78.93|78.43|9
1735489490000|2024-12-29 16:24:50|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|3
1735489500000|2024-12-29 16:25:00|79|78.5|78.93|78.43|79|78.5|78.93|78.43|9
1735489510000|2024-12-29 16:25:10|78.94|78.44|78.88|78.38|78.94|78.44|78.88|78.38|8
1735489520000|2024-12-29 16:25:20|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|4
1735489530000|2024-12-29 16:25:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|7
1735489540000|2024-12-29 16:25:40|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|5
1735489550000|2024-12-29 16:25:50|78.9|78.4|78.87|78.37|78.91|78.41|78.87|78.37|8
1735489560000|2024-12-29 16:26:00|78.86|78.36|78.92|78.42|78.93|78.43|78.85|78.35|13
1735489570000|2024-12-29 16:26:10|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735489580000|2024-12-29 16:26:20|78.96|78.46|78.97|78.47|79|78.5|78.96|78.46|12
1735489590000|2024-12-29 16:26:30|79|78.5|79.03|78.53|79.04|78.54|79|78.5|7
1735489600000|2024-12-29 16:26:40|79.04|78.54|79.03|78.53|79.04|78.54|79.01|78.51|5
1735489610000|2024-12-29 16:26:50|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|6
1735489620000|2024-12-29 16:27:00|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|6
1735489630000|2024-12-29 16:27:10|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1735489640000|2024-12-29 16:27:20|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1735489650000|2024-12-29 16:27:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735489660000|2024-12-29 16:27:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735489670000|2024-12-29 16:27:50|79|78.5|78.98|78.48|79|78.5|78.98|78.48|11
1735489680000|2024-12-29 16:28:00|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|8
1735489690000|2024-12-29 16:28:10|78.94|78.44|78.97|78.47|78.98|78.48|78.94|78.44|10
1735489700000|2024-12-29 16:28:20|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|5
1735489710000|2024-12-29 16:28:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735489720000|2024-12-29 16:28:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735489740000|2024-12-29 16:29:00|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|8
1735489750000|2024-12-29 16:29:10|78.94|78.44|79|78.5|79|78.5|78.94|78.44|5
1735489760000|2024-12-29 16:29:20|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|5
1735489770000|2024-12-29 16:29:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|5
1735489780000|2024-12-29 16:29:40|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|3
1735489790000|2024-12-29 16:29:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735489800000|2024-12-29 16:30:00|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|8
1735489810000|2024-12-29 16:30:10|78.93|78.43|78.94|78.44|78.97|78.47|78.93|78.43|5
1735489820000|2024-12-29 16:30:20|78.95|78.45|78.94|78.44|78.97|78.47|78.94|78.44|4
1735489830000|2024-12-29 16:30:30|78.93|78.43|78.95|78.45|78.96|78.46|78.93|78.43|5
1735489840000|2024-12-29 16:30:40|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|6
1735489850000|2024-12-29 16:30:50|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1735489860000|2024-12-29 16:31:00|79.01|78.51|78.94|78.44|79.01|78.51|78.94|78.44|7
1735489870000|2024-12-29 16:31:10|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|8
1735489880000|2024-12-29 16:31:20|78.9|78.4|78.93|78.43|78.93|78.43|78.89|78.39|6
1735489890000|2024-12-29 16:31:30|78.96|78.46|78.96|78.46|78.99|78.49|78.96|78.46|10
1735489900000|2024-12-29 16:31:40|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735489910000|2024-12-29 16:31:50|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735489920000|2024-12-29 16:32:00|79|78.5|79.03|78.53|79.03|78.53|79|78.5|4
1735489930000|2024-12-29 16:32:10|79.01|78.51|78.99|78.49|79.02|78.52|78.99|78.49|4
1735489950000|2024-12-29 16:32:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735489960000|2024-12-29 16:32:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735489970000|2024-12-29 16:32:50|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|6
1735489980000|2024-12-29 16:33:00|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|7
1735489990000|2024-12-29 16:33:10|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|3
1735490000000|2024-12-29 16:33:20|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|10
1735490010000|2024-12-29 16:33:30|78.82|78.32|78.86|78.36|78.86|78.36|78.8|78.3|5
1735490020000|2024-12-29 16:33:40|78.85|78.35|78.83|78.33|78.86|78.36|78.82|78.32|8
1735490030000|2024-12-29 16:33:50|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1735490040000|2024-12-29 16:34:00|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735490050000|2024-12-29 16:34:10|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|5
1735490060000|2024-12-29 16:34:20|78.88|78.38|78.84|78.34|78.88|78.38|78.81|78.31|8
1735490070000|2024-12-29 16:34:30|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|7
1735490080000|2024-12-29 16:34:40|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735490090000|2024-12-29 16:34:50|78.88|78.38|78.84|78.34|78.88|78.38|78.83|78.33|6
1735490100000|2024-12-29 16:35:00|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|7
1735490110000|2024-12-29 16:35:10|78.88|78.38|78.91|78.41|78.91|78.41|78.87|78.37|6
1735490120000|2024-12-29 16:35:20|78.89|78.39|78.89|78.39|78.92|78.42|78.89|78.39|7
1735490130000|2024-12-29 16:35:30|78.9|78.4|78.87|78.37|78.92|78.42|78.87|78.37|9
1735490140000|2024-12-29 16:35:40|78.86|78.36|78.86|78.36|78.89|78.39|78.86|78.36|9
1735490150000|2024-12-29 16:35:50|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|5
1735490160000|2024-12-29 16:36:00|78.88|78.38|78.87|78.37|78.89|78.39|78.86|78.36|6
1735490170000|2024-12-29 16:36:10|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|5
1735490180000|2024-12-29 16:36:20|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|12
1735490190000|2024-12-29 16:36:30|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|6
1735490210000|2024-12-29 16:36:50|78.89|78.39|78.98|78.48|78.98|78.48|78.89|78.39|7
1735490220000|2024-12-29 16:37:00|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|5
1735490230000|2024-12-29 16:37:10|78.93|78.43|78.89|78.39|78.93|78.43|78.88|78.38|6
1735490240000|2024-12-29 16:37:20|78.91|78.41|79.01|78.51|79.01|78.51|78.91|78.41|13
1735490250000|2024-12-29 16:37:30|79|78.5|78.97|78.47|79|78.5|78.96|78.46|7
1735490260000|2024-12-29 16:37:40|78.96|78.46|78.96|78.46|78.97|78.47|78.96|78.46|3
1735490270000|2024-12-29 16:37:50|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|6
1735490280000|2024-12-29 16:38:00|78.95|78.45|78.89|78.39|78.95|78.45|78.89|78.39|4
1735490290000|2024-12-29 16:38:10|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|5
1735490300000|2024-12-29 16:38:20|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735490310000|2024-12-29 16:38:30|78.89|78.39|78.88|78.38|78.89|78.39|78.84|78.34|10
1735490320000|2024-12-29 16:38:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1735490330000|2024-12-29 16:38:50|78.9|78.4|78.91|78.41|78.93|78.43|78.9|78.4|5
1735490340000|2024-12-29 16:39:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735490350000|2024-12-29 16:39:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|5
1735490360000|2024-12-29 16:39:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|3
1735490370000|2024-12-29 16:39:30|78.91|78.41|78.88|78.38|78.93|78.43|78.88|78.38|7
1735490380000|2024-12-29 16:39:40|78.89|78.39|78.89|78.39|78.92|78.42|78.89|78.39|6
1735490390000|2024-12-29 16:39:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|5
1735490400000|2024-12-29 16:40:00|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1735490410000|2024-12-29 16:40:10|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|4
1735490420000|2024-12-29 16:40:20|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735490430000|2024-12-29 16:40:30|78.88|78.38|78.89|78.39|78.9|78.4|78.87|78.37|5
1735490450000|2024-12-29 16:40:50|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735490460000|2024-12-29 16:41:00|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|7
1735490470000|2024-12-29 16:41:10|78.94|78.44|78.98|78.48|78.98|78.48|78.93|78.43|5
1735490480000|2024-12-29 16:41:20|79|78.5|79.01|78.51|79.01|78.51|78.99|78.49|4
1735490490000|2024-12-29 16:41:30|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|5
1735490500000|2024-12-29 16:41:40|79.05|78.55|79.02|78.52|79.05|78.55|79.01|78.51|5
1735490510000|2024-12-29 16:41:50|79.01|78.51|79.06|78.56|79.07|78.57|79|78.5|9
1735490520000|2024-12-29 16:42:00|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|6
1735490530000|2024-12-29 16:42:10|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|6
1735490540000|2024-12-29 16:42:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735490550000|2024-12-29 16:42:30|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|8
1735490560000|2024-12-29 16:42:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|6
1735490570000|2024-12-29 16:42:50|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|7
1735490580000|2024-12-29 16:43:00|79.06|78.56|79.02|78.52|79.07|78.57|79.01|78.51|7
1735490590000|2024-12-29 16:43:10|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|5
1735490600000|2024-12-29 16:43:20|79.04|78.54|79.07|78.57|79.08|78.58|79.04|78.54|4
1735490610000|2024-12-29 16:43:30|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1735490620000|2024-12-29 16:43:40|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735490630000|2024-12-29 16:43:50|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|3
1735490640000|2024-12-29 16:44:00|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|9
1735490650000|2024-12-29 16:44:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735490660000|2024-12-29 16:44:20|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|5
1735490670000|2024-12-29 16:44:30|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|5
1735490680000|2024-12-29 16:44:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735490690000|2024-12-29 16:44:50|79.07|78.57|79.07|78.57|79.1|78.6|79.07|78.57|8
1735490700000|2024-12-29 16:45:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1735490720000|2024-12-29 16:45:20|79.04|78.54|79.05|78.55|79.05|78.55|79.03|78.53|4
1735490730000|2024-12-29 16:45:30|79.07|78.57|79.06|78.56|79.08|78.58|79.06|78.56|5
1735490750000|2024-12-29 16:45:50|79.07|78.57|79.08|78.58|79.08|78.58|79.06|78.56|6
1735490760000|2024-12-29 16:46:00|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1735490770000|2024-12-29 16:46:10|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|5
1735490780000|2024-12-29 16:46:20|79.09|78.59|79.09|78.59|79.11|78.61|79.09|78.59|4
1735490790000|2024-12-29 16:46:30|79.1|78.6|79.1|78.6|79.11|78.61|79.09|78.59|5
1735490800000|2024-12-29 16:46:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735490810000|2024-12-29 16:46:50|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735490820000|2024-12-29 16:47:00|79.08|78.58|79.08|78.58|79.08|78.58|79.03|78.53|6
1735490830000|2024-12-29 16:47:10|79.07|78.57|79.07|78.57|79.07|78.57|79.03|78.53|9
1735490840000|2024-12-29 16:47:20|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735490850000|2024-12-29 16:47:30|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|5
1735490860000|2024-12-29 16:47:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|2
1735490880000|2024-12-29 16:48:00|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|4
1735490910000|2024-12-29 16:48:30|78.93|78.43|78.88|78.38|78.97|78.47|78.88|78.38|7
1735490940000|2024-12-29 16:49:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735490950000|2024-12-29 16:49:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735490960000|2024-12-29 16:49:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735490980000|2024-12-29 16:49:40|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491010000|2024-12-29 16:50:10|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|3
1735491020000|2024-12-29 16:50:20|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1735491030000|2024-12-29 16:50:30|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1735491050000|2024-12-29 16:50:50|78.89|78.39|78.83|78.33|78.89|78.39|78.83|78.33|4
1735491060000|2024-12-29 16:51:00|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|4
1735491070000|2024-12-29 16:51:10|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|5
1735491080000|2024-12-29 16:51:20|78.92|78.42|78.97|78.47|78.98|78.48|78.92|78.42|6
1735491090000|2024-12-29 16:51:30|78.94|78.44|78.92|78.42|78.95|78.45|78.92|78.42|5
1735491100000|2024-12-29 16:51:40|78.93|78.43|78.88|78.38|78.93|78.43|78.88|78.38|4
1735491110000|2024-12-29 16:51:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|3
1735491120000|2024-12-29 16:52:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735491130000|2024-12-29 16:52:10|78.91|78.41|78.83|78.33|78.91|78.41|78.81|78.31|8
1735491140000|2024-12-29 16:52:20|78.84|78.34|78.88|78.38|78.89|78.39|78.84|78.34|8
1735491150000|2024-12-29 16:52:30|78.9|78.4|78.88|78.38|78.91|78.41|78.88|78.38|6
1735491160000|2024-12-29 16:52:40|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|7
1735491180000|2024-12-29 16:53:00|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735491190000|2024-12-29 16:53:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735491200000|2024-12-29 16:53:20|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735491210000|2024-12-29 16:53:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|6
1735491220000|2024-12-29 16:53:40|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|5
1735491240000|2024-12-29 16:54:00|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735491250000|2024-12-29 16:54:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735491260000|2024-12-29 16:54:20|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735491290000|2024-12-29 16:54:50|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735491300000|2024-12-29 16:55:00|78.86|78.36|78.87|78.37|78.87|78.37|78.84|78.34|6
1735491310000|2024-12-29 16:55:10|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1735491320000|2024-12-29 16:55:20|78.89|78.39|78.9|78.4|78.92|78.42|78.88|78.38|8
1735491330000|2024-12-29 16:55:30|78.91|78.41|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491340000|2024-12-29 16:55:40|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1735491350000|2024-12-29 16:55:50|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735491360000|2024-12-29 16:56:00|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|5
1735491370000|2024-12-29 16:56:10|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735491380000|2024-12-29 16:56:20|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|3
1735491390000|2024-12-29 16:56:30|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1735491400000|2024-12-29 16:56:40|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735491410000|2024-12-29 16:56:50|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|7
1735491420000|2024-12-29 16:57:00|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1735491430000|2024-12-29 16:57:10|78.87|78.37|78.87|78.37|78.87|78.37|78.84|78.34|6
1735491440000|2024-12-29 16:57:20|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|7
1735491450000|2024-12-29 16:57:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735491470000|2024-12-29 16:57:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735491480000|2024-12-29 16:58:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735491490000|2024-12-29 16:58:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735491500000|2024-12-29 16:58:20|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735491510000|2024-12-29 16:58:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735491520000|2024-12-29 16:58:40|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735491530000|2024-12-29 16:58:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735491540000|2024-12-29 16:59:00|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735491570000|2024-12-29 16:59:30|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491580000|2024-12-29 16:59:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735491590000|2024-12-29 16:59:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735491600000|2024-12-29 17:00:00|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|5
1735491610000|2024-12-29 17:00:10|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735491620000|2024-12-29 17:00:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|2
1735491630000|2024-12-29 17:00:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|6
1735491640000|2024-12-29 17:00:40|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|3
1735491650000|2024-12-29 17:00:50|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|3
1735491660000|2024-12-29 17:01:00|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|4
1735491670000|2024-12-29 17:01:10|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735491680000|2024-12-29 17:01:20|78.93|78.43|78.92|78.42|78.93|78.43|78.9|78.4|5
1735491690000|2024-12-29 17:01:30|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|4
1735491700000|2024-12-29 17:01:40|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|5
1735491710000|2024-12-29 17:01:50|78.9|78.4|78.85|78.35|78.9|78.4|78.84|78.34|7
1735491720000|2024-12-29 17:02:00|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|5
1735491730000|2024-12-29 17:02:10|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1735491740000|2024-12-29 17:02:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735491750000|2024-12-29 17:02:30|78.79|78.29|78.77|78.27|78.8|78.3|78.74|78.24|6
1735491760000|2024-12-29 17:02:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735491770000|2024-12-29 17:02:50|78.77|78.27|78.71|78.21|78.77|78.27|78.71|78.21|6
1735491780000|2024-12-29 17:03:00|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|3
1735491790000|2024-12-29 17:03:10|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735491800000|2024-12-29 17:03:20|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735491810000|2024-12-29 17:03:30|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735491830000|2024-12-29 17:03:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735491840000|2024-12-29 17:04:00|78.67|78.17|78.69|78.19|78.69|78.19|78.67|78.17|5
1735491850000|2024-12-29 17:04:10|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1735491860000|2024-12-29 17:04:20|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1735491870000|2024-12-29 17:04:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735491880000|2024-12-29 17:04:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735491900000|2024-12-29 17:05:00|78.71|78.21|78.77|78.27|78.77|78.27|78.71|78.21|9
1735491910000|2024-12-29 17:05:10|78.78|78.28|78.78|78.28|78.8|78.3|78.77|78.27|7
1735491920000|2024-12-29 17:05:20|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735491930000|2024-12-29 17:05:30|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1735491940000|2024-12-29 17:05:40|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|4
1735491950000|2024-12-29 17:05:50|78.69|78.19|78.62|78.12|78.7|78.2|78.62|78.12|8
1735491960000|2024-12-29 17:06:00|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|7
1735491970000|2024-12-29 17:06:10|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735491980000|2024-12-29 17:06:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735491990000|2024-12-29 17:06:30|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735492000000|2024-12-29 17:06:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|3
1735492010000|2024-12-29 17:06:50|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|5
1735492020000|2024-12-29 17:07:00|78.67|78.17|78.68|78.18|78.7|78.2|78.67|78.17|5
1735492030000|2024-12-29 17:07:10|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|6
1735492040000|2024-12-29 17:07:20|78.67|78.17|78.72|78.22|78.72|78.22|78.67|78.17|6
1735492050000|2024-12-29 17:07:30|78.73|78.23|78.75|78.25|78.76|78.26|78.73|78.23|8
1735492060000|2024-12-29 17:07:40|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735492070000|2024-12-29 17:07:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735492080000|2024-12-29 17:08:00|78.79|78.29|78.8|78.3|78.8|78.3|78.78|78.28|4
1735492090000|2024-12-29 17:08:10|78.81|78.31|78.87|78.37|78.87|78.37|78.81|78.31|5
1735492100000|2024-12-29 17:08:20|78.89|78.39|78.91|78.41|78.92|78.42|78.88|78.38|8
1735492110000|2024-12-29 17:08:30|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735492120000|2024-12-29 17:08:40|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|7
1735492130000|2024-12-29 17:08:50|78.98|78.48|78.96|78.46|78.99|78.49|78.96|78.46|5
1735492140000|2024-12-29 17:09:00|78.97|78.47|78.97|78.47|78.97|78.47|78.95|78.45|5
1735492150000|2024-12-29 17:09:10|78.98|78.48|78.96|78.46|79|78.5|78.96|78.46|8
1735492160000|2024-12-29 17:09:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735492170000|2024-12-29 17:09:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|4
1735492180000|2024-12-29 17:09:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735492190000|2024-12-29 17:09:50|79.02|78.52|79.03|78.53|79.04|78.54|79.01|78.51|6
1735492200000|2024-12-29 17:10:00|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|3
1735492210000|2024-12-29 17:10:10|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735492220000|2024-12-29 17:10:20|79.08|78.58|79.05|78.55|79.08|78.58|79.04|78.54|5
1735492230000|2024-12-29 17:10:30|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735492240000|2024-12-29 17:10:40|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|4
1735492250000|2024-12-29 17:10:50|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|9
1735492260000|2024-12-29 17:11:00|79.15|78.65|79.2|78.7|79.2|78.7|79.14|78.64|11
1735492270000|2024-12-29 17:11:10|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1735492280000|2024-12-29 17:11:20|79.25|78.75|79.19|78.69|79.25|78.75|79.19|78.69|5
1735492290000|2024-12-29 17:11:30|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|4
1735492300000|2024-12-29 17:11:40|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|5
1735492310000|2024-12-29 17:11:50|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|3
1735492330000|2024-12-29 17:12:10|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|6
1735492340000|2024-12-29 17:12:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735492350000|2024-12-29 17:12:30|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|6
1735492360000|2024-12-29 17:12:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735492370000|2024-12-29 17:12:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735492380000|2024-12-29 17:13:00|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|6
1735492390000|2024-12-29 17:13:10|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|4
1735492400000|2024-12-29 17:13:20|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|4
1735492410000|2024-12-29 17:13:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735492420000|2024-12-29 17:13:40|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735492430000|2024-12-29 17:13:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1735492450000|2024-12-29 17:14:10|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|5
1735492460000|2024-12-29 17:14:20|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735492470000|2024-12-29 17:14:30|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|5
1735492490000|2024-12-29 17:14:50|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|6
1735492500000|2024-12-29 17:15:00|79.21|78.71|79.23|78.73|79.27|78.77|79.21|78.71|8
1735492510000|2024-12-29 17:15:10|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|7
1735492520000|2024-12-29 17:15:20|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1735492530000|2024-12-29 17:15:30|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|4
1735492540000|2024-12-29 17:15:40|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1735492550000|2024-12-29 17:15:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735492570000|2024-12-29 17:16:10|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1735492580000|2024-12-29 17:16:20|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1735492600000|2024-12-29 17:16:40|79.18|78.68|79.18|78.68|79.19|78.69|79.18|78.68|3
1735492610000|2024-12-29 17:16:50|79.17|78.67|79.12|78.62|79.17|78.67|79.12|78.62|5
1735492620000|2024-12-29 17:17:00|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735492630000|2024-12-29 17:17:10|79.1|78.6|79.03|78.53|79.1|78.6|79.03|78.53|9
1735492640000|2024-12-29 17:17:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735492650000|2024-12-29 17:17:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735492660000|2024-12-29 17:17:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735492670000|2024-12-29 17:17:50|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735492680000|2024-12-29 17:18:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|8
1735492690000|2024-12-29 17:18:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735492700000|2024-12-29 17:18:20|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492710000|2024-12-29 17:18:30|79|78.5|79.01|78.51|79.02|78.52|78.99|78.49|6
1735492720000|2024-12-29 17:18:40|79.02|78.52|79.07|78.57|79.07|78.57|79.02|78.52|6
1735492730000|2024-12-29 17:18:50|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|8
1735492740000|2024-12-29 17:19:00|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|7
1735492750000|2024-12-29 17:19:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735492760000|2024-12-29 17:19:20|79.14|78.64|79.12|78.62|79.14|78.64|79.11|78.61|5
1735492770000|2024-12-29 17:19:30|79.13|78.63|79.17|78.67|79.18|78.68|79.13|78.63|6
1735492780000|2024-12-29 17:19:40|79.15|78.65|79.08|78.58|79.15|78.65|79.08|78.58|8
1735492790000|2024-12-29 17:19:50|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|4
1735492800000|2024-12-29 17:20:00|79.06|78.56|79.05|78.55|79.07|78.57|79.04|78.54|6
1735492810000|2024-12-29 17:20:10|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|8
1735492820000|2024-12-29 17:20:20|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|8
1735492830000|2024-12-29 17:20:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492840000|2024-12-29 17:20:40|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|4
1735492850000|2024-12-29 17:20:50|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735492860000|2024-12-29 17:21:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1735492870000|2024-12-29 17:21:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735492890000|2024-12-29 17:21:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735492900000|2024-12-29 17:21:40|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1735492920000|2024-12-29 17:22:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492930000|2024-12-29 17:22:10|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|2
1735492940000|2024-12-29 17:22:20|79.07|78.57|79.06|78.56|79.07|78.57|79.04|78.54|6
1735492950000|2024-12-29 17:22:30|79.07|78.57|79.1|78.6|79.11|78.61|79.07|78.57|6
1735492960000|2024-12-29 17:22:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735492980000|2024-12-29 17:23:00|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735492990000|2024-12-29 17:23:10|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|4
1735493000000|2024-12-29 17:23:20|79.02|78.52|79|78.5|79.03|78.53|79|78.5|5
1735493020000|2024-12-29 17:23:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735493040000|2024-12-29 17:24:00|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493050000|2024-12-29 17:24:10|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735493060000|2024-12-29 17:24:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735493080000|2024-12-29 17:24:40|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735493100000|2024-12-29 17:25:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735493110000|2024-12-29 17:25:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|3
1735493120000|2024-12-29 17:25:20|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493130000|2024-12-29 17:25:30|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|4
1735493140000|2024-12-29 17:25:40|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493180000|2024-12-29 17:26:20|78.96|78.46|78.95|78.45|78.96|78.46|78.93|78.43|6
1735493190000|2024-12-29 17:26:30|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|5
1735493200000|2024-12-29 17:26:40|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735493210000|2024-12-29 17:26:50|78.94|78.44|78.84|78.34|78.94|78.44|78.84|78.34|10
1735493220000|2024-12-29 17:27:00|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|10
1735493230000|2024-12-29 17:27:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|4
1735493240000|2024-12-29 17:27:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735493250000|2024-12-29 17:27:30|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735493260000|2024-12-29 17:27:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735493280000|2024-12-29 17:28:00|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1735493290000|2024-12-29 17:28:10|78.78|78.28|78.78|78.28|78.79|78.29|78.77|78.27|5
1735493300000|2024-12-29 17:28:20|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735493320000|2024-12-29 17:28:40|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735493330000|2024-12-29 17:28:50|78.78|78.28|78.8|78.3|78.8|78.3|78.77|78.27|4
1735493340000|2024-12-29 17:29:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735493350000|2024-12-29 17:29:10|78.82|78.32|78.87|78.37|78.87|78.37|78.82|78.32|6
1735493360000|2024-12-29 17:29:20|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735493370000|2024-12-29 17:29:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735493390000|2024-12-29 17:29:50|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735493410000|2024-12-29 17:30:10|78.82|78.32|78.86|78.36|78.87|78.37|78.82|78.32|6
1735493420000|2024-12-29 17:30:20|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735493430000|2024-12-29 17:30:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735493440000|2024-12-29 17:30:40|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|4
1735493450000|2024-12-29 17:30:50|78.85|78.35|78.84|78.34|78.87|78.37|78.84|78.34|9
1735493460000|2024-12-29 17:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735493470000|2024-12-29 17:31:10|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735493480000|2024-12-29 17:31:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735493490000|2024-12-29 17:31:30|78.82|78.32|78.83|78.33|78.84|78.34|78.82|78.32|4
1735493520000|2024-12-29 17:32:00|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|5
1735493530000|2024-12-29 17:32:10|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735493540000|2024-12-29 17:32:20|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|9
1735493550000|2024-12-29 17:32:30|78.92|78.42|78.89|78.39|78.92|78.42|78.88|78.38|6
1735493560000|2024-12-29 17:32:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735493570000|2024-12-29 17:32:50|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|3
1735493580000|2024-12-29 17:33:00|78.92|78.42|78.93|78.43|78.97|78.47|78.92|78.42|9
1735493590000|2024-12-29 17:33:10|78.94|78.44|78.94|78.44|78.94|78.44|78.93|78.43|3
1735493600000|2024-12-29 17:33:20|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|5
1735493610000|2024-12-29 17:33:30|78.94|78.44|78.96|78.46|78.96|78.46|78.93|78.43|5
1735493620000|2024-12-29 17:33:40|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735493640000|2024-12-29 17:34:00|78.96|78.46|78.93|78.43|78.96|78.46|78.93|78.43|4
1735493650000|2024-12-29 17:34:10|78.92|78.42|78.89|78.39|78.92|78.42|78.87|78.37|8
1735493660000|2024-12-29 17:34:20|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|3
1735493670000|2024-12-29 17:34:30|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735493680000|2024-12-29 17:34:40|78.96|78.46|78.94|78.44|78.96|78.46|78.93|78.43|5
1735493690000|2024-12-29 17:34:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735493700000|2024-12-29 17:35:00|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735493720000|2024-12-29 17:35:20|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|4
1735493730000|2024-12-29 17:35:30|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735493740000|2024-12-29 17:35:40|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735493750000|2024-12-29 17:35:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735493760000|2024-12-29 17:36:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735493770000|2024-12-29 17:36:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|4
1735493780000|2024-12-29 17:36:20|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|2
1735493790000|2024-12-29 17:36:30|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735493810000|2024-12-29 17:36:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735493820000|2024-12-29 17:37:00|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735493830000|2024-12-29 17:37:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|5
1735493840000|2024-12-29 17:37:20|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735493850000|2024-12-29 17:37:30|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735493860000|2024-12-29 17:37:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|4
1735493870000|2024-12-29 17:37:50|78.84|78.34|78.82|78.32|78.84|78.34|78.81|78.31|4
1735493880000|2024-12-29 17:38:00|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1735493890000|2024-12-29 17:38:10|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735493900000|2024-12-29 17:38:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735493920000|2024-12-29 17:38:40|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|8
1735493930000|2024-12-29 17:38:50|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735493940000|2024-12-29 17:39:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735493950000|2024-12-29 17:39:10|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|3
1735493960000|2024-12-29 17:39:20|78.97|78.47|78.98|78.48|78.99|78.49|78.96|78.46|5
1735493970000|2024-12-29 17:39:30|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1735493980000|2024-12-29 17:39:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735493990000|2024-12-29 17:39:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|4
1735494000000|2024-12-29 17:40:00|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735494010000|2024-12-29 17:40:10|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735494020000|2024-12-29 17:40:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735494030000|2024-12-29 17:40:30|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|2
1735494040000|2024-12-29 17:40:40|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1735494060000|2024-12-29 17:41:00|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735494080000|2024-12-29 17:41:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1735494100000|2024-12-29 17:41:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494110000|2024-12-29 17:41:50|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494120000|2024-12-29 17:42:00|79.02|78.52|79.02|78.52|79.02|78.52|79|78.5|7
1735494130000|2024-12-29 17:42:10|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|4
1735494140000|2024-12-29 17:42:20|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735494150000|2024-12-29 17:42:30|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735494160000|2024-12-29 17:42:40|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494170000|2024-12-29 17:42:50|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735494180000|2024-12-29 17:43:00|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494190000|2024-12-29 17:43:10|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735494200000|2024-12-29 17:43:20|78.94|78.44|78.95|78.45|78.96|78.46|78.93|78.43|6
1735494210000|2024-12-29 17:43:30|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735494220000|2024-12-29 17:43:40|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494230000|2024-12-29 17:43:50|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735494240000|2024-12-29 17:44:00|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|3
1735494250000|2024-12-29 17:44:10|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735494260000|2024-12-29 17:44:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|4
1735494270000|2024-12-29 17:44:30|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735494280000|2024-12-29 17:44:40|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|3
1735494290000|2024-12-29 17:44:50|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494300000|2024-12-29 17:45:00|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|4
1735494310000|2024-12-29 17:45:10|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|5
1735494320000|2024-12-29 17:45:20|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|4
1735494330000|2024-12-29 17:45:30|79.03|78.53|79|78.5|79.03|78.53|78.99|78.49|8
1735494340000|2024-12-29 17:45:40|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|7
1735494350000|2024-12-29 17:45:50|78.97|78.47|78.95|78.45|78.97|78.47|78.93|78.43|9
1735494370000|2024-12-29 17:46:10|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735494380000|2024-12-29 17:46:20|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|5
1735494390000|2024-12-29 17:46:30|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|4
1735494400000|2024-12-29 17:46:40|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|5
1735494410000|2024-12-29 17:46:50|78.85|78.35|78.88|78.38|78.88|78.38|78.84|78.34|7
1735494430000|2024-12-29 17:47:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1735494440000|2024-12-29 17:47:20|78.88|78.38|78.9|78.4|78.91|78.41|78.88|78.38|5
1735494450000|2024-12-29 17:47:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735494460000|2024-12-29 17:47:40|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735494470000|2024-12-29 17:47:50|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735494480000|2024-12-29 17:48:00|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735494490000|2024-12-29 17:48:10|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735494500000|2024-12-29 17:48:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735494510000|2024-12-29 17:48:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735494530000|2024-12-29 17:48:50|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|5
1735494540000|2024-12-29 17:49:00|78.88|78.38|78.89|78.39|78.92|78.42|78.88|78.38|8
1735494550000|2024-12-29 17:49:10|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735494560000|2024-12-29 17:49:20|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|6
1735494570000|2024-12-29 17:49:30|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735494580000|2024-12-29 17:49:40|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735494600000|2024-12-29 17:50:00|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|3
1735494610000|2024-12-29 17:50:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735494620000|2024-12-29 17:50:20|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735494630000|2024-12-29 17:50:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735494640000|2024-12-29 17:50:40|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1735494650000|2024-12-29 17:50:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|5
1735494660000|2024-12-29 17:51:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735494680000|2024-12-29 17:51:20|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735494700000|2024-12-29 17:51:40|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|6
1735494710000|2024-12-29 17:51:50|78.91|78.41|78.99|78.49|79|78.5|78.91|78.41|8
1735494720000|2024-12-29 17:52:00|79|78.5|78.99|78.49|79.01|78.51|78.99|78.49|4
1735494730000|2024-12-29 17:52:10|79|78.5|78.98|78.48|79|78.5|78.97|78.47|6
1735494740000|2024-12-29 17:52:20|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|4
1735494770000|2024-12-29 17:52:50|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|4
1735494780000|2024-12-29 17:53:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735494790000|2024-12-29 17:53:10|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735494820000|2024-12-29 17:53:40|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735494840000|2024-12-29 17:54:00|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735494850000|2024-12-29 17:54:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735494860000|2024-12-29 17:54:20|79.02|78.52|78.99|78.49|79.02|78.52|78.97|78.47|7
1735494900000|2024-12-29 17:55:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735494910000|2024-12-29 17:55:10|78.97|78.47|78.95|78.45|78.98|78.48|78.94|78.44|7
1735494920000|2024-12-29 17:55:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|6
1735494930000|2024-12-29 17:55:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735494940000|2024-12-29 17:55:40|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735494950000|2024-12-29 17:55:50|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494960000|2024-12-29 17:56:00|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494970000|2024-12-29 17:56:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494980000|2024-12-29 17:56:20|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735494990000|2024-12-29 17:56:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735495000000|2024-12-29 17:56:40|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735495010000|2024-12-29 17:56:50|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1735495020000|2024-12-29 17:57:00|78.97|78.47|78.99|78.49|78.99|78.49|78.95|78.45|7
1735495030000|2024-12-29 17:57:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1735495050000|2024-12-29 17:57:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735495060000|2024-12-29 17:57:40|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735495070000|2024-12-29 17:57:50|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|5
1735495080000|2024-12-29 17:58:00|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|7
1735495090000|2024-12-29 17:58:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735495110000|2024-12-29 17:58:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735495120000|2024-12-29 17:58:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735495130000|2024-12-29 17:58:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735495140000|2024-12-29 17:59:00|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|2
1735495150000|2024-12-29 17:59:10|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|4
1735495170000|2024-12-29 17:59:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735495180000|2024-12-29 17:59:40|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735495200000|2024-12-29 18:00:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735495210000|2024-12-29 18:00:10|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735495230000|2024-12-29 18:00:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735495240000|2024-12-29 18:00:40|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735495250000|2024-12-29 18:00:50|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1735495260000|2024-12-29 18:01:00|79.02|78.52|79|78.5|79.02|78.52|79|78.5|4
1735495270000|2024-12-29 18:01:10|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735495280000|2024-12-29 18:01:20|78.96|78.46|78.94|78.44|78.96|78.46|78.93|78.43|6
1735495290000|2024-12-29 18:01:30|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|8
1735495300000|2024-12-29 18:01:40|78.89|78.39|78.84|78.34|78.89|78.39|78.82|78.32|9
1735495310000|2024-12-29 18:01:50|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735495320000|2024-12-29 18:02:00|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735495330000|2024-12-29 18:02:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735495340000|2024-12-29 18:02:20|78.87|78.37|78.87|78.37|78.89|78.39|78.86|78.36|10
1735495350000|2024-12-29 18:02:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735495360000|2024-12-29 18:02:40|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|5
1735495370000|2024-12-29 18:02:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735495380000|2024-12-29 18:03:00|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|5
1735495390000|2024-12-29 18:03:10|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|3
1735495400000|2024-12-29 18:03:20|78.81|78.31|78.78|78.28|78.81|78.31|78.77|78.27|5
1735495410000|2024-12-29 18:03:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|3
1735495420000|2024-12-29 18:03:40|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|5
1735495440000|2024-12-29 18:04:00|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735495450000|2024-12-29 18:04:10|78.77|78.27|78.79|78.29|78.81|78.31|78.76|78.26|9
1735495460000|2024-12-29 18:04:20|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|3
1735495470000|2024-12-29 18:04:30|78.79|78.29|78.79|78.29|78.79|78.29|78.76|78.26|6
1735495480000|2024-12-29 18:04:40|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1735495490000|2024-12-29 18:04:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735495500000|2024-12-29 18:05:00|78.79|78.29|78.79|78.29|78.81|78.31|78.79|78.29|4
1735495510000|2024-12-29 18:05:10|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735495520000|2024-12-29 18:05:20|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735495530000|2024-12-29 18:05:30|78.79|78.29|78.84|78.34|78.84|78.34|78.78|78.28|11
1735495540000|2024-12-29 18:05:40|78.82|78.32|78.81|78.31|78.83|78.33|78.81|78.31|4
1735495550000|2024-12-29 18:05:50|78.82|78.32|78.84|78.34|78.86|78.36|78.82|78.32|8
1735495560000|2024-12-29 18:06:00|78.86|78.36|78.89|78.39|78.89|78.39|78.85|78.35|6
1735495570000|2024-12-29 18:06:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735495580000|2024-12-29 18:06:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735495590000|2024-12-29 18:06:30|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|4
1735495600000|2024-12-29 18:06:40|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1735495610000|2024-12-29 18:06:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|6
1735495620000|2024-12-29 18:07:00|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|5
1735495630000|2024-12-29 18:07:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735495640000|2024-12-29 18:07:20|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735495650000|2024-12-29 18:07:30|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|5
1735495660000|2024-12-29 18:07:40|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1735495670000|2024-12-29 18:07:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735495680000|2024-12-29 18:08:00|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735495690000|2024-12-29 18:08:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1735495700000|2024-12-29 18:08:20|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735495740000|2024-12-29 18:09:00|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|5
1735495750000|2024-12-29 18:09:10|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|4
1735495760000|2024-12-29 18:09:20|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1735495770000|2024-12-29 18:09:30|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735495780000|2024-12-29 18:09:40|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735495800000|2024-12-29 18:10:00|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|8
1735495810000|2024-12-29 18:10:10|78.92|78.42|78.91|78.41|78.92|78.42|78.9|78.4|4
1735495820000|2024-12-29 18:10:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735495830000|2024-12-29 18:10:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735495850000|2024-12-29 18:10:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735495860000|2024-12-29 18:11:00|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|6
1735495870000|2024-12-29 18:11:10|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735495880000|2024-12-29 18:11:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735495890000|2024-12-29 18:11:30|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735495920000|2024-12-29 18:12:00|78.98|78.48|78.94|78.44|78.99|78.49|78.94|78.44|5
1735495930000|2024-12-29 18:12:10|78.92|78.42|78.91|78.41|78.94|78.44|78.91|78.41|4
1735495940000|2024-12-29 18:12:20|78.92|78.42|78.92|78.42|78.92|78.42|78.89|78.39|6
1735495950000|2024-12-29 18:12:30|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|4
1735495960000|2024-12-29 18:12:40|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1735495970000|2024-12-29 18:12:50|78.89|78.39|78.86|78.36|78.89|78.39|78.84|78.34|5
1735495980000|2024-12-29 18:13:00|78.85|78.35|78.89|78.39|78.89|78.39|78.84|78.34|7
1735495990000|2024-12-29 18:13:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735496000000|2024-12-29 18:13:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496010000|2024-12-29 18:13:30|78.9|78.4|78.95|78.45|78.95|78.45|78.9|78.4|6
1735496020000|2024-12-29 18:13:40|78.93|78.43|78.91|78.41|78.94|78.44|78.91|78.41|5
1735496040000|2024-12-29 18:14:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735496050000|2024-12-29 18:14:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735496060000|2024-12-29 18:14:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735496070000|2024-12-29 18:14:30|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496080000|2024-12-29 18:14:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735496090000|2024-12-29 18:14:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735496100000|2024-12-29 18:15:00|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|4
1735496110000|2024-12-29 18:15:10|78.94|78.44|78.93|78.43|78.95|78.45|78.92|78.42|6
1735496120000|2024-12-29 18:15:20|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735496130000|2024-12-29 18:15:30|78.95|78.45|78.98|78.48|78.98|78.48|78.94|78.44|9
1735496140000|2024-12-29 18:15:40|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735496150000|2024-12-29 18:15:50|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1735496160000|2024-12-29 18:16:00|79.01|78.51|79.05|78.55|79.05|78.55|79|78.5|7
1735496170000|2024-12-29 18:16:10|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735496180000|2024-12-29 18:16:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735496190000|2024-12-29 18:16:30|79.02|78.52|78.98|78.48|79.03|78.53|78.98|78.48|6
1735496200000|2024-12-29 18:16:40|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|4
1735496210000|2024-12-29 18:16:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735496220000|2024-12-29 18:17:00|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|6
1735496230000|2024-12-29 18:17:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|4
1735496240000|2024-12-29 18:17:20|78.91|78.41|78.85|78.35|78.91|78.41|78.84|78.34|7
1735496250000|2024-12-29 18:17:30|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735496260000|2024-12-29 18:17:40|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|4
1735496270000|2024-12-29 18:17:50|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|6
1735496280000|2024-12-29 18:18:00|78.79|78.29|78.81|78.31|78.83|78.33|78.77|78.27|6
1735496290000|2024-12-29 18:18:10|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735496300000|2024-12-29 18:18:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496310000|2024-12-29 18:18:30|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|7
1735496330000|2024-12-29 18:18:50|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|5
1735496340000|2024-12-29 18:19:00|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1735496350000|2024-12-29 18:19:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496360000|2024-12-29 18:19:20|78.92|78.42|78.98|78.48|78.98|78.48|78.92|78.42|8
1735496370000|2024-12-29 18:19:30|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735496380000|2024-12-29 18:19:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735496390000|2024-12-29 18:19:50|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735496400000|2024-12-29 18:20:00|78.99|78.49|78.94|78.44|79|78.5|78.94|78.44|7
1735496410000|2024-12-29 18:20:10|78.93|78.43|78.93|78.43|78.95|78.45|78.93|78.43|7
1735496420000|2024-12-29 18:20:20|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|5
1735496430000|2024-12-29 18:20:30|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735496440000|2024-12-29 18:20:40|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735496450000|2024-12-29 18:20:50|78.87|78.37|78.85|78.35|78.88|78.38|78.84|78.34|5
1735496460000|2024-12-29 18:21:00|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1735496470000|2024-12-29 18:21:10|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1735496480000|2024-12-29 18:21:20|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|5
1735496490000|2024-12-29 18:21:30|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|5
1735496500000|2024-12-29 18:21:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496510000|2024-12-29 18:21:50|78.83|78.33|78.82|78.32|78.84|78.34|78.81|78.31|6
1735496520000|2024-12-29 18:22:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1735496530000|2024-12-29 18:22:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735496540000|2024-12-29 18:22:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735496550000|2024-12-29 18:22:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496570000|2024-12-29 18:22:50|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735496580000|2024-12-29 18:23:00|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|8
1735496590000|2024-12-29 18:23:10|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|4
1735496600000|2024-12-29 18:23:20|78.84|78.34|78.84|78.34|78.85|78.35|78.83|78.33|5
1735496610000|2024-12-29 18:23:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735496620000|2024-12-29 18:23:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496640000|2024-12-29 18:24:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1735496650000|2024-12-29 18:24:10|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|4
1735496670000|2024-12-29 18:24:30|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496680000|2024-12-29 18:24:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735496690000|2024-12-29 18:24:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496700000|2024-12-29 18:25:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735496710000|2024-12-29 18:25:10|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735496720000|2024-12-29 18:25:20|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|3
1735496730000|2024-12-29 18:25:30|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735496740000|2024-12-29 18:25:40|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735496760000|2024-12-29 18:26:00|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735496770000|2024-12-29 18:26:10|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|3
1735496780000|2024-12-29 18:26:20|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735496790000|2024-12-29 18:26:30|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735496800000|2024-12-29 18:26:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735496810000|2024-12-29 18:26:50|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735496820000|2024-12-29 18:27:00|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735496840000|2024-12-29 18:27:20|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735496850000|2024-12-29 18:27:30|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735496860000|2024-12-29 18:27:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735496890000|2024-12-29 18:28:10|78.78|78.28|78.78|78.28|78.78|78.28|78.76|78.26|5
1735496900000|2024-12-29 18:28:20|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735496920000|2024-12-29 18:28:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735496930000|2024-12-29 18:28:50|78.75|78.25|78.72|78.22|78.75|78.25|78.71|78.21|8
1735496940000|2024-12-29 18:29:00|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735496950000|2024-12-29 18:29:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735496960000|2024-12-29 18:29:20|78.68|78.18|78.64|78.14|78.68|78.18|78.63|78.13|8
1735496990000|2024-12-29 18:29:50|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|4
1735497000000|2024-12-29 18:30:00|78.62|78.12|78.63|78.13|78.63|78.13|78.6|78.1|5
1735497010000|2024-12-29 18:30:10|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1735497020000|2024-12-29 18:30:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735497030000|2024-12-29 18:30:30|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1735497040000|2024-12-29 18:30:40|78.61|78.11|78.61|78.11|78.62|78.12|78.6|78.1|4
1735497050000|2024-12-29 18:30:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735497060000|2024-12-29 18:31:00|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735497070000|2024-12-29 18:31:10|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1735497080000|2024-12-29 18:31:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735497090000|2024-12-29 18:31:30|78.6|78.1|78.55|78.05|78.61|78.11|78.55|78.05|6
1735497100000|2024-12-29 18:31:40|78.56|78.06|78.51|78.01|78.56|78.06|78.5|78|9
1735497110000|2024-12-29 18:31:50|78.5|78|78.49|77.99|78.52|78.02|78.49|77.99|5
1735497120000|2024-12-29 18:32:00|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1735497130000|2024-12-29 18:32:10|78.49|77.99|78.49|77.99|78.5|78|78.49|77.99|3
1735497140000|2024-12-29 18:32:20|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735497150000|2024-12-29 18:32:30|78.5|78|78.52|78.02|78.52|78.02|78.5|78|9
1735497160000|2024-12-29 18:32:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735497170000|2024-12-29 18:32:50|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|7
1735497180000|2024-12-29 18:33:00|78.47|77.97|78.46|77.96|78.47|77.97|78.42|77.92|11
1735497190000|2024-12-29 18:33:10|78.45|77.95|78.45|77.95|78.47|77.97|78.45|77.95|5
1735497200000|2024-12-29 18:33:20|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735497210000|2024-12-29 18:33:30|78.45|77.95|78.45|77.95|78.46|77.96|78.45|77.95|5
1735497220000|2024-12-29 18:33:40|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1735497230000|2024-12-29 18:33:50|78.43|77.93|78.49|77.99|78.52|78.02|78.43|77.93|10
1735497240000|2024-12-29 18:34:00|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|6
1735497250000|2024-12-29 18:34:10|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|5
1735497260000|2024-12-29 18:34:20|78.45|77.95|78.46|77.96|78.5|78|78.45|77.95|6
1735497270000|2024-12-29 18:34:30|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|4
1735497280000|2024-12-29 18:34:40|78.45|77.95|78.5|78|78.5|78|78.45|77.95|5
1735497290000|2024-12-29 18:34:50|78.51|78.01|78.51|78.01|78.51|78.01|78.5|78|3
1735497300000|2024-12-29 18:35:00|78.52|78.02|78.51|78.01|78.52|78.02|78.5|78|4
1735497310000|2024-12-29 18:35:10|78.53|78.03|78.54|78.04|78.55|78.05|78.53|78.03|4
1735497330000|2024-12-29 18:35:30|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735497340000|2024-12-29 18:35:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735497350000|2024-12-29 18:35:50|78.53|78.03|78.55|78.05|78.55|78.05|78.53|78.03|2
1735497360000|2024-12-29 18:36:00|78.56|78.06|78.55|78.05|78.59|78.09|78.54|78.04|15
1735497370000|2024-12-29 18:36:10|78.54|78.04|78.54|78.04|78.55|78.05|78.54|78.04|9
1735497380000|2024-12-29 18:36:20|78.55|78.05|78.6|78.1|78.6|78.1|78.55|78.05|6
1735497390000|2024-12-29 18:36:30|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|3
1735497400000|2024-12-29 18:36:40|78.6|78.1|78.61|78.11|78.61|78.11|78.59|78.09|4
1735497420000|2024-12-29 18:37:00|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|5
1735497430000|2024-12-29 18:37:10|78.62|78.12|78.63|78.13|78.64|78.14|78.62|78.12|4
1735497440000|2024-12-29 18:37:20|78.64|78.14|78.7|78.2|78.71|78.21|78.64|78.14|5
1735497450000|2024-12-29 18:37:30|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|6
1735497480000|2024-12-29 18:38:00|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735497490000|2024-12-29 18:38:10|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|4
1735497500000|2024-12-29 18:38:20|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1735497510000|2024-12-29 18:38:30|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|5
1735497530000|2024-12-29 18:38:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735497540000|2024-12-29 18:39:00|78.74|78.24|78.73|78.23|78.77|78.27|78.72|78.22|7
1735497550000|2024-12-29 18:39:10|78.72|78.22|78.72|78.22|78.72|78.22|78.7|78.2|4
1735497570000|2024-12-29 18:39:30|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735497580000|2024-12-29 18:39:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735497590000|2024-12-29 18:39:50|78.72|78.22|78.69|78.19|78.73|78.23|78.66|78.16|6
1735497610000|2024-12-29 18:40:10|78.7|78.2|78.7|78.2|78.71|78.21|78.69|78.19|6
1735497620000|2024-12-29 18:40:20|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1735497630000|2024-12-29 18:40:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|5
1735497640000|2024-12-29 18:40:40|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|6
1735497650000|2024-12-29 18:40:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735497670000|2024-12-29 18:41:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735497680000|2024-12-29 18:41:20|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735497690000|2024-12-29 18:41:30|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735497700000|2024-12-29 18:41:40|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735497710000|2024-12-29 18:41:50|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|4
1735497740000|2024-12-29 18:42:20|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1735497750000|2024-12-29 18:42:30|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735497760000|2024-12-29 18:42:40|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|6
1735497770000|2024-12-29 18:42:50|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735497780000|2024-12-29 18:43:00|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497800000|2024-12-29 18:43:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497810000|2024-12-29 18:43:30|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497830000|2024-12-29 18:43:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735497840000|2024-12-29 18:44:00|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735497850000|2024-12-29 18:44:10|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735497860000|2024-12-29 18:44:20|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|5
1735497870000|2024-12-29 18:44:30|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497880000|2024-12-29 18:44:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735497900000|2024-12-29 18:45:00|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|7
1735497910000|2024-12-29 18:45:10|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|5
1735497920000|2024-12-29 18:45:20|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735497930000|2024-12-29 18:45:30|78.57|78.07|78.58|78.08|78.58|78.08|78.56|78.06|4
1735497940000|2024-12-29 18:45:40|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735497950000|2024-12-29 18:45:50|78.56|78.06|78.57|78.07|78.58|78.08|78.54|78.04|12
1735497960000|2024-12-29 18:46:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|4
1735497980000|2024-12-29 18:46:20|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735497990000|2024-12-29 18:46:30|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498000000|2024-12-29 18:46:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735498010000|2024-12-29 18:46:50|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|3
1735498020000|2024-12-29 18:47:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735498030000|2024-12-29 18:47:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735498050000|2024-12-29 18:47:30|78.7|78.2|78.72|78.22|78.73|78.23|78.7|78.2|9
1735498060000|2024-12-29 18:47:40|78.73|78.23|78.76|78.26|78.77|78.27|78.71|78.21|8
1735498070000|2024-12-29 18:47:50|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|3
1735498080000|2024-12-29 18:48:00|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|7
1735498090000|2024-12-29 18:48:10|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|4
1735498100000|2024-12-29 18:48:20|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735498110000|2024-12-29 18:48:30|78.8|78.3|78.77|78.27|78.8|78.3|78.76|78.26|8
1735498130000|2024-12-29 18:48:50|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735498140000|2024-12-29 18:49:00|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|4
1735498160000|2024-12-29 18:49:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735498170000|2024-12-29 18:49:30|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|4
1735498180000|2024-12-29 18:49:40|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1735498190000|2024-12-29 18:49:50|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735498200000|2024-12-29 18:50:00|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|6
1735498210000|2024-12-29 18:50:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735498220000|2024-12-29 18:50:20|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|4
1735498230000|2024-12-29 18:50:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|4
1735498240000|2024-12-29 18:50:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|8
1735498250000|2024-12-29 18:50:50|78.77|78.27|78.77|78.27|78.8|78.3|78.75|78.25|10
1735498260000|2024-12-29 18:51:00|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|6
1735498270000|2024-12-29 18:51:10|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735498280000|2024-12-29 18:51:20|78.79|78.29|78.75|78.25|78.79|78.29|78.73|78.23|7
1735498290000|2024-12-29 18:51:30|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|3
1735498300000|2024-12-29 18:51:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735498310000|2024-12-29 18:51:50|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|4
1735498320000|2024-12-29 18:52:00|78.75|78.25|78.75|78.25|78.78|78.28|78.75|78.25|4
1735498330000|2024-12-29 18:52:10|78.76|78.26|78.79|78.29|78.8|78.3|78.76|78.26|7
1735498340000|2024-12-29 18:52:20|78.78|78.28|78.72|78.22|78.78|78.28|78.71|78.21|3
1735498350000|2024-12-29 18:52:30|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735498360000|2024-12-29 18:52:40|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1735498370000|2024-12-29 18:52:50|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|3
1735498380000|2024-12-29 18:53:00|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1735498390000|2024-12-29 18:53:10|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|7
1735498410000|2024-12-29 18:53:30|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|5
1735498420000|2024-12-29 18:53:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735498430000|2024-12-29 18:53:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735498440000|2024-12-29 18:54:00|78.62|78.12|78.59|78.09|78.62|78.12|78.59|78.09|4
1735498450000|2024-12-29 18:54:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1735498460000|2024-12-29 18:54:20|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498490000|2024-12-29 18:54:50|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735498520000|2024-12-29 18:55:20|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735498530000|2024-12-29 18:55:30|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|5
1735498550000|2024-12-29 18:55:50|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735498560000|2024-12-29 18:56:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498570000|2024-12-29 18:56:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735498580000|2024-12-29 18:56:20|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735498600000|2024-12-29 18:56:40|78.61|78.11|78.58|78.08|78.61|78.11|78.58|78.08|5
1735498610000|2024-12-29 18:56:50|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|6
1735498620000|2024-12-29 18:57:00|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735498670000|2024-12-29 18:57:50|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735498680000|2024-12-29 18:58:00|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735498690000|2024-12-29 18:58:10|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|4
1735498700000|2024-12-29 18:58:20|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|4
1735498710000|2024-12-29 18:58:30|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735498730000|2024-12-29 18:58:50|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735498740000|2024-12-29 18:59:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498750000|2024-12-29 18:59:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498760000|2024-12-29 18:59:20|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1735498770000|2024-12-29 18:59:30|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1735498780000|2024-12-29 18:59:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|3
1735498800000|2024-12-29 19:00:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735498810000|2024-12-29 19:00:10|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|3
1735498830000|2024-12-29 19:00:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498840000|2024-12-29 19:00:40|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735498860000|2024-12-29 19:01:00|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735498880000|2024-12-29 19:01:20|78.6|78.1|78.64|78.14|78.64|78.14|78.6|78.1|4
1735498890000|2024-12-29 19:01:30|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735498910000|2024-12-29 19:01:50|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|3
1735498920000|2024-12-29 19:02:00|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735498930000|2024-12-29 19:02:10|78.69|78.19|78.71|78.21|78.73|78.23|78.69|78.19|6
1735498940000|2024-12-29 19:02:20|78.7|78.2|78.7|78.2|78.71|78.21|78.7|78.2|3
1735498950000|2024-12-29 19:02:30|78.69|78.19|78.65|78.15|78.69|78.19|78.63|78.13|12
1735498960000|2024-12-29 19:02:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735498970000|2024-12-29 19:02:50|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1735498990000|2024-12-29 19:03:10|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|6
1735499000000|2024-12-29 19:03:20|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1735499020000|2024-12-29 19:03:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735499030000|2024-12-29 19:03:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499040000|2024-12-29 19:04:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735499060000|2024-12-29 19:04:20|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735499070000|2024-12-29 19:04:30|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735499080000|2024-12-29 19:04:40|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735499090000|2024-12-29 19:04:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499100000|2024-12-29 19:05:00|78.6|78.1|78.61|78.11|78.62|78.12|78.6|78.1|4
1735499110000|2024-12-29 19:05:10|78.63|78.13|78.62|78.12|78.63|78.13|78.6|78.1|6
1735499120000|2024-12-29 19:05:20|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1735499130000|2024-12-29 19:05:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499140000|2024-12-29 19:05:40|78.64|78.14|78.63|78.13|78.65|78.15|78.63|78.13|4
1735499170000|2024-12-29 19:06:10|78.64|78.14|78.67|78.17|78.68|78.18|78.64|78.14|9
1735499190000|2024-12-29 19:06:30|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|5
1735499200000|2024-12-29 19:06:40|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735499220000|2024-12-29 19:07:00|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735499230000|2024-12-29 19:07:10|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1735499240000|2024-12-29 19:07:20|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735499250000|2024-12-29 19:07:30|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|4
1735499260000|2024-12-29 19:07:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735499280000|2024-12-29 19:08:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|5
1735499290000|2024-12-29 19:08:10|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|7
1735499300000|2024-12-29 19:08:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735499310000|2024-12-29 19:08:30|78.72|78.22|78.73|78.23|78.75|78.25|78.72|78.22|4
1735499320000|2024-12-29 19:08:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735499330000|2024-12-29 19:08:50|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735499340000|2024-12-29 19:09:00|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735499350000|2024-12-29 19:09:10|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499360000|2024-12-29 19:09:20|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735499370000|2024-12-29 19:09:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735499420000|2024-12-29 19:10:20|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|6
1735499430000|2024-12-29 19:10:30|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735499450000|2024-12-29 19:10:50|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1735499460000|2024-12-29 19:11:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|5
1735499470000|2024-12-29 19:11:10|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735499480000|2024-12-29 19:11:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735499500000|2024-12-29 19:11:40|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499520000|2024-12-29 19:12:00|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735499530000|2024-12-29 19:12:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735499540000|2024-12-29 19:12:20|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499560000|2024-12-29 19:12:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735499660000|2024-12-29 19:14:20|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|3
1735499680000|2024-12-29 19:14:40|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735499690000|2024-12-29 19:14:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499710000|2024-12-29 19:15:10|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735499720000|2024-12-29 19:15:20|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735499750000|2024-12-29 19:15:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735499760000|2024-12-29 19:16:00|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|6
1735499770000|2024-12-29 19:16:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735499780000|2024-12-29 19:16:20|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499790000|2024-12-29 19:16:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735499800000|2024-12-29 19:16:40|78.64|78.14|78.6|78.1|78.64|78.14|78.6|78.1|5
1735499810000|2024-12-29 19:16:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499820000|2024-12-29 19:17:00|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735499830000|2024-12-29 19:17:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735499840000|2024-12-29 19:17:20|78.64|78.14|78.63|78.13|78.65|78.15|78.63|78.13|4
1735499860000|2024-12-29 19:17:40|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|3
1735499870000|2024-12-29 19:17:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735499890000|2024-12-29 19:18:10|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735499910000|2024-12-29 19:18:30|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1735499930000|2024-12-29 19:18:50|78.63|78.13|78.65|78.15|78.65|78.15|78.63|78.13|3
1735499960000|2024-12-29 19:19:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735499970000|2024-12-29 19:19:30|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735500000000|2024-12-29 19:20:00|78.65|78.15|78.67|78.17|78.69|78.19|78.65|78.15|5
1735500020000|2024-12-29 19:20:20|78.7|78.2|78.73|78.23|78.74|78.24|78.7|78.2|9
1735500030000|2024-12-29 19:20:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735500060000|2024-12-29 19:21:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735500070000|2024-12-29 19:21:10|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|3
1735500080000|2024-12-29 19:21:20|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|4
1735500090000|2024-12-29 19:21:30|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735500100000|2024-12-29 19:21:40|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735500110000|2024-12-29 19:21:50|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735500120000|2024-12-29 19:22:00|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735500130000|2024-12-29 19:22:10|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500140000|2024-12-29 19:22:20|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|5
1735500150000|2024-12-29 19:22:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|4
1735500170000|2024-12-29 19:22:50|78.69|78.19|78.68|78.18|78.69|78.19|78.67|78.17|6
1735500180000|2024-12-29 19:23:00|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1735500190000|2024-12-29 19:23:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500210000|2024-12-29 19:23:30|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735500220000|2024-12-29 19:23:40|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|4
1735500230000|2024-12-29 19:23:50|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|4
1735500240000|2024-12-29 19:24:00|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735500250000|2024-12-29 19:24:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735500270000|2024-12-29 19:24:30|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735500300000|2024-12-29 19:25:00|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500310000|2024-12-29 19:25:10|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1735500320000|2024-12-29 19:25:20|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735500330000|2024-12-29 19:25:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735500340000|2024-12-29 19:25:40|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735500360000|2024-12-29 19:26:00|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735500390000|2024-12-29 19:26:30|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735500400000|2024-12-29 19:26:40|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735500420000|2024-12-29 19:27:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735500430000|2024-12-29 19:27:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500450000|2024-12-29 19:27:30|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735500460000|2024-12-29 19:27:40|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500470000|2024-12-29 19:27:50|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735500490000|2024-12-29 19:28:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1735500500000|2024-12-29 19:28:20|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500520000|2024-12-29 19:28:40|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735500540000|2024-12-29 19:29:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735500560000|2024-12-29 19:29:20|78.72|78.22|78.68|78.18|78.72|78.22|78.68|78.18|5
1735500620000|2024-12-29 19:30:20|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|3
1735500630000|2024-12-29 19:30:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500680000|2024-12-29 19:31:20|78.73|78.23|78.7|78.2|78.73|78.23|78.7|78.2|4
1735500710000|2024-12-29 19:31:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735500720000|2024-12-29 19:32:00|78.68|78.18|78.64|78.14|78.68|78.18|78.63|78.13|4
1735500740000|2024-12-29 19:32:20|78.65|78.15|78.69|78.19|78.69|78.19|78.65|78.15|4
1735500760000|2024-12-29 19:32:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500770000|2024-12-29 19:32:50|78.67|78.17|78.69|78.19|78.69|78.19|78.67|78.17|3
1735500790000|2024-12-29 19:33:10|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500800000|2024-12-29 19:33:20|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|7
1735500810000|2024-12-29 19:33:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735500820000|2024-12-29 19:33:40|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735500830000|2024-12-29 19:33:50|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500840000|2024-12-29 19:34:00|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735500850000|2024-12-29 19:34:10|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|4
1735500860000|2024-12-29 19:34:20|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|3
1735500870000|2024-12-29 19:34:30|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735500880000|2024-12-29 19:34:40|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|6
1735500890000|2024-12-29 19:34:50|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735500950000|2024-12-29 19:35:50|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735500960000|2024-12-29 19:36:00|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735500970000|2024-12-29 19:36:10|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735500980000|2024-12-29 19:36:20|78.55|78.05|78.53|78.03|78.55|78.05|78.52|78.02|7
1735501000000|2024-12-29 19:36:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|3
1735501020000|2024-12-29 19:37:00|78.5|78|78.52|78.02|78.52|78.02|78.5|78|5
1735501030000|2024-12-29 19:37:10|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|5
1735501040000|2024-12-29 19:37:20|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|4
1735501050000|2024-12-29 19:37:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1735501060000|2024-12-29 19:37:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735501070000|2024-12-29 19:37:50|78.57|78.07|78.52|78.02|78.57|78.07|78.52|78.02|5
1735501080000|2024-12-29 19:38:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735501090000|2024-12-29 19:38:10|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735501100000|2024-12-29 19:38:20|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735501110000|2024-12-29 19:38:30|78.52|78.02|78.48|77.98|78.52|78.02|78.48|77.98|5
1735501120000|2024-12-29 19:38:40|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1735501130000|2024-12-29 19:38:50|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501140000|2024-12-29 19:39:00|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735501150000|2024-12-29 19:39:10|78.5|78|78.51|78.01|78.52|78.02|78.5|78|3
1735501160000|2024-12-29 19:39:20|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501170000|2024-12-29 19:39:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1735501190000|2024-12-29 19:39:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735501200000|2024-12-29 19:40:00|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|4
1735501210000|2024-12-29 19:40:10|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1735501220000|2024-12-29 19:40:20|78.45|77.95|78.44|77.94|78.46|77.96|78.44|77.94|6
1735501260000|2024-12-29 19:41:00|78.43|77.93|78.42|77.92|78.44|77.94|78.42|77.92|4
1735501270000|2024-12-29 19:41:10|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1735501280000|2024-12-29 19:41:20|78.47|77.97|78.48|77.98|78.48|77.98|78.47|77.97|2
1735501320000|2024-12-29 19:42:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|4
1735501330000|2024-12-29 19:42:10|78.52|78.02|78.52|78.02|78.54|78.04|78.49|77.99|11
1735501340000|2024-12-29 19:42:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735501350000|2024-12-29 19:42:30|78.53|78.03|78.47|77.97|78.53|78.03|78.47|77.97|5
1735501360000|2024-12-29 19:42:40|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735501380000|2024-12-29 19:43:00|78.47|77.97|78.45|77.95|78.47|77.97|78.45|77.95|3
1735501390000|2024-12-29 19:43:10|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|2
1735501400000|2024-12-29 19:43:20|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501410000|2024-12-29 19:43:30|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|3
1735501420000|2024-12-29 19:43:40|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735501440000|2024-12-29 19:44:00|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735501450000|2024-12-29 19:44:10|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735501460000|2024-12-29 19:44:20|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1735501470000|2024-12-29 19:44:30|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|5
1735501480000|2024-12-29 19:44:40|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|2
1735501500000|2024-12-29 19:45:00|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501520000|2024-12-29 19:45:20|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735501530000|2024-12-29 19:45:30|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735501540000|2024-12-29 19:45:40|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|5
1735501550000|2024-12-29 19:45:50|78.58|78.08|78.57|78.07|78.58|78.08|78.56|78.06|6
1735501570000|2024-12-29 19:46:10|78.58|78.08|78.57|78.07|78.59|78.09|78.57|78.07|4
1735501580000|2024-12-29 19:46:20|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735501590000|2024-12-29 19:46:30|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|4
1735501610000|2024-12-29 19:46:50|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|3
1735501620000|2024-12-29 19:47:00|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501630000|2024-12-29 19:47:10|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501640000|2024-12-29 19:47:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735501670000|2024-12-29 19:47:50|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|2
1735501680000|2024-12-29 19:48:00|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|4
1735501690000|2024-12-29 19:48:10|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735501710000|2024-12-29 19:48:30|78.55|78.05|78.53|78.03|78.55|78.05|78.52|78.02|5
1735501720000|2024-12-29 19:48:40|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735501730000|2024-12-29 19:48:50|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|4
1735501740000|2024-12-29 19:49:00|78.56|78.06|78.58|78.08|78.58|78.08|78.56|78.06|5
1735501760000|2024-12-29 19:49:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735501770000|2024-12-29 19:49:30|78.57|78.07|78.57|78.07|78.57|78.07|78.54|78.04|6
1735501780000|2024-12-29 19:49:40|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|6
1735501790000|2024-12-29 19:49:50|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|5
1735501800000|2024-12-29 19:50:00|78.54|78.04|78.54|78.04|78.55|78.05|78.54|78.04|3
1735501810000|2024-12-29 19:50:10|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|6
1735501820000|2024-12-29 19:50:20|78.55|78.05|78.57|78.07|78.57|78.07|78.55|78.05|5
1735501830000|2024-12-29 19:50:30|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735501840000|2024-12-29 19:50:40|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735501850000|2024-12-29 19:50:50|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|5
1735501860000|2024-12-29 19:51:00|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1735501870000|2024-12-29 19:51:10|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|2
1735501880000|2024-12-29 19:51:20|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735501890000|2024-12-29 19:51:30|78.66|78.16|78.6|78.1|78.66|78.16|78.6|78.1|11
1735501900000|2024-12-29 19:51:40|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735501910000|2024-12-29 19:51:50|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|5
1735501920000|2024-12-29 19:52:00|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735501930000|2024-12-29 19:52:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735501950000|2024-12-29 19:52:30|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|5
1735501960000|2024-12-29 19:52:40|78.58|78.08|78.58|78.08|78.6|78.1|78.58|78.08|4
1735501990000|2024-12-29 19:53:10|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735502000000|2024-12-29 19:53:20|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|2
1735502010000|2024-12-29 19:53:30|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735502020000|2024-12-29 19:53:40|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735502030000|2024-12-29 19:53:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735502040000|2024-12-29 19:54:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735502050000|2024-12-29 19:54:10|78.65|78.15|78.67|78.17|78.68|78.18|78.65|78.15|4
1735502060000|2024-12-29 19:54:20|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735502070000|2024-12-29 19:54:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735502080000|2024-12-29 19:54:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735502090000|2024-12-29 19:54:50|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735502100000|2024-12-29 19:55:00|78.69|78.19|78.7|78.2|78.7|78.2|78.68|78.18|5
1735502120000|2024-12-29 19:55:20|78.71|78.21|78.72|78.22|78.73|78.23|78.71|78.21|4
1735502130000|2024-12-29 19:55:30|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|2
1735502140000|2024-12-29 19:55:40|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|3
1735502150000|2024-12-29 19:55:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735502160000|2024-12-29 19:56:00|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735502170000|2024-12-29 19:56:10|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735502180000|2024-12-29 19:56:20|78.69|78.19|78.69|78.19|78.7|78.2|78.68|78.18|4
1735502190000|2024-12-29 19:56:30|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735502200000|2024-12-29 19:56:40|78.68|78.18|78.69|78.19|78.71|78.21|78.68|78.18|6
1735502220000|2024-12-29 19:57:00|78.67|78.17|78.69|78.19|78.7|78.2|78.67|78.17|5
1735502230000|2024-12-29 19:57:10|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735502250000|2024-12-29 19:57:30|78.67|78.17|78.66|78.16|78.68|78.18|78.66|78.16|4
1735502260000|2024-12-29 19:57:40|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|4
1735502270000|2024-12-29 19:57:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735502280000|2024-12-29 19:58:00|78.69|78.19|78.7|78.2|78.7|78.2|78.68|78.18|4
1735502300000|2024-12-29 19:58:20|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735502340000|2024-12-29 19:59:00|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735502350000|2024-12-29 19:59:10|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|3
1735502360000|2024-12-29 19:59:20|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|3
1735502370000|2024-12-29 19:59:30|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735502380000|2024-12-29 19:59:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735502400000|2024-12-29 20:00:00|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735502410000|2024-12-29 20:00:10|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|6
1735502420000|2024-12-29 20:00:20|78.58|78.08|78.58|78.08|78.59|78.09|78.57|78.07|4
1735502440000|2024-12-29 20:00:40|78.57|78.07|78.57|78.07|78.57|78.07|78.56|78.06|3
1735502450000|2024-12-29 20:00:50|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|5
1735502470000|2024-12-29 20:01:10|78.57|78.07|78.55|78.05|78.57|78.07|78.54|78.04|3
1735502480000|2024-12-29 20:01:20|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1735502490000|2024-12-29 20:01:30|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735502500000|2024-12-29 20:01:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|4
1735502510000|2024-12-29 20:01:50|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735502520000|2024-12-29 20:02:00|78.48|77.98|78.45|77.95|78.49|77.99|78.45|77.95|5
1735502530000|2024-12-29 20:02:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735502540000|2024-12-29 20:02:20|78.42|77.92|78.39|77.89|78.42|77.92|78.39|77.89|7
1735502550000|2024-12-29 20:02:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735502560000|2024-12-29 20:02:40|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|6
1735502570000|2024-12-29 20:02:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735502580000|2024-12-29 20:03:00|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735502590000|2024-12-29 20:03:10|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|4
1735502600000|2024-12-29 20:03:20|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|5
1735502610000|2024-12-29 20:03:30|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|4
1735502620000|2024-12-29 20:03:40|78.36|77.86|78.34|77.84|78.37|77.87|78.34|77.84|5
1735502630000|2024-12-29 20:03:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735502640000|2024-12-29 20:04:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|6
1735502650000|2024-12-29 20:04:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735502660000|2024-12-29 20:04:20|78.31|77.81|78.29|77.79|78.32|77.82|78.29|77.79|5
1735502680000|2024-12-29 20:04:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735502690000|2024-12-29 20:04:50|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|4
1735502700000|2024-12-29 20:05:00|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|2
1735502710000|2024-12-29 20:05:10|78.29|77.79|78.24|77.74|78.29|77.79|78.24|77.74|5
1735502760000|2024-12-29 20:06:00|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|5
1735502780000|2024-12-29 20:06:20|78.29|77.79|78.25|77.75|78.29|77.79|78.24|77.74|7
1735502790000|2024-12-29 20:06:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735502810000|2024-12-29 20:06:50|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735502820000|2024-12-29 20:07:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735502840000|2024-12-29 20:07:20|78.25|77.75|78.24|77.74|78.27|77.77|78.24|77.74|4
1735502850000|2024-12-29 20:07:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735502880000|2024-12-29 20:08:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1735502890000|2024-12-29 20:08:10|78.2|77.7|78.13|77.63|78.2|77.7|78.13|77.63|6
1735502910000|2024-12-29 20:08:30|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1735502920000|2024-12-29 20:08:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|4
1735502930000|2024-12-29 20:08:50|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735502940000|2024-12-29 20:09:00|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735502950000|2024-12-29 20:09:10|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735502970000|2024-12-29 20:09:30|78.15|77.65|78.19|77.69|78.19|77.69|78.15|77.65|4
1735502980000|2024-12-29 20:09:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735502990000|2024-12-29 20:09:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735503000000|2024-12-29 20:10:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735503020000|2024-12-29 20:10:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735503040000|2024-12-29 20:10:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735503050000|2024-12-29 20:10:50|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735503060000|2024-12-29 20:11:00|78.2|77.7|78.21|77.71|78.24|77.74|78.2|77.7|6
1735503070000|2024-12-29 20:11:10|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1735503080000|2024-12-29 20:11:20|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|7
1735503090000|2024-12-29 20:11:30|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|4
1735503100000|2024-12-29 20:11:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|3
1735503110000|2024-12-29 20:11:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735503120000|2024-12-29 20:12:00|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735503130000|2024-12-29 20:12:10|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735503140000|2024-12-29 20:12:20|78.33|77.83|78.23|77.73|78.33|77.83|78.23|77.73|4
1735503150000|2024-12-29 20:12:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735503160000|2024-12-29 20:12:40|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1735503180000|2024-12-29 20:13:00|78.26|77.76|78.31|77.81|78.32|77.82|78.26|77.76|3
1735503200000|2024-12-29 20:13:20|78.25|77.75|78.19|77.69|78.25|77.75|78.19|77.69|5
1735503210000|2024-12-29 20:13:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735503230000|2024-12-29 20:13:50|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1735503240000|2024-12-29 20:14:00|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|4
1735503250000|2024-12-29 20:14:10|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1735503260000|2024-12-29 20:14:20|78.13|77.63|78.17|77.67|78.18|77.68|78.13|77.63|5
1735503270000|2024-12-29 20:14:30|78.16|77.66|78.16|77.66|78.17|77.67|78.16|77.66|3
1735503280000|2024-12-29 20:14:40|78.17|77.67|78.18|77.68|78.19|77.69|78.17|77.67|6
1735503290000|2024-12-29 20:14:50|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735503300000|2024-12-29 20:15:00|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|2
1735503310000|2024-12-29 20:15:10|78.14|77.64|78.18|77.68|78.18|77.68|78.13|77.63|3
1735503360000|2024-12-29 20:16:00|78.12|77.62|78.08|77.58|78.12|77.62|78.08|77.58|4
1735503370000|2024-12-29 20:16:10|78.09|77.59|78.09|77.59|78.09|77.59|78.09|77.59|1
1735503380000|2024-12-29 20:16:20|78.08|77.58|78.04|77.54|78.08|77.58|78.04|77.54|4
1735503390000|2024-12-29 20:16:30|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|7
1735503400000|2024-12-29 20:16:40|78.03|77.53|78|77.5|78.04|77.54|78|77.5|6
1735503410000|2024-12-29 20:16:50|78.01|77.51|77.99|77.49|78.01|77.51|77.99|77.49|3
1735503420000|2024-12-29 20:17:00|78|77.5|78|77.5|78|77.5|78|77.5|1
1735503430000|2024-12-29 20:17:10|78.01|77.51|78.01|77.51|78.01|77.51|78.01|77.51|1
1735503440000|2024-12-29 20:17:20|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1735503450000|2024-12-29 20:17:30|78|77.5|78|77.5|78.01|77.51|78|77.5|5
1735503470000|2024-12-29 20:17:50|78.01|77.51|78|77.5|78.01|77.51|78|77.5|2
1735503480000|2024-12-29 20:18:00|78.01|77.51|78|77.5|78.01|77.51|77.99|77.49|3
1735503500000|2024-12-29 20:18:20|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1735503510000|2024-12-29 20:18:30|77.98|77.48|77.98|77.48|77.98|77.48|77.98|77.48|1
1735503520000|2024-12-29 20:18:40|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735503530000|2024-12-29 20:18:50|77.97|77.47|77.97|77.47|77.97|77.47|77.97|77.47|1
1735503550000|2024-12-29 20:19:10|77.98|77.48|77.98|77.48|77.98|77.48|77.97|77.47|5
1735503560000|2024-12-29 20:19:20|77.97|77.47|77.96|77.46|77.97|77.47|77.95|77.45|4
1735503570000|2024-12-29 20:19:30|77.95|77.45|77.92|77.42|77.95|77.45|77.91|77.41|5
1735503580000|2024-12-29 20:19:40|77.93|77.43|77.95|77.45|77.96|77.46|77.92|77.42|11
1735503590000|2024-12-29 20:19:50|77.94|77.44|77.98|77.48|77.98|77.48|77.94|77.44|5
1735503600000|2024-12-29 20:20:00|77.97|77.47|77.98|77.48|77.99|77.49|77.97|77.47|5
1735503610000|2024-12-29 20:20:10|77.99|77.49|78.02|77.52|78.03|77.53|77.98|77.48|8
1735503620000|2024-12-29 20:20:20|78|77.5|77.95|77.45|78|77.5|77.94|77.44|5
1735503630000|2024-12-29 20:20:30|77.94|77.44|77.9|77.4|77.94|77.44|77.9|77.4|6
1735503640000|2024-12-29 20:20:40|77.89|77.39|77.87|77.37|77.89|77.39|77.87|77.37|3
1735503650000|2024-12-29 20:20:50|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|4
1735503660000|2024-12-29 20:21:00|77.88|77.38|77.89|77.39|77.9|77.4|77.88|77.38|6
1735503670000|2024-12-29 20:21:10|77.88|77.38|77.82|77.32|77.88|77.38|77.82|77.32|7
1735503680000|2024-12-29 20:21:20|77.81|77.31|77.8|77.3|77.81|77.31|77.79|77.29|4
1735503690000|2024-12-29 20:21:30|77.79|77.29|77.79|77.29|77.8|77.3|77.79|77.29|5
1735503700000|2024-12-29 20:21:40|77.8|77.3|77.8|77.3|77.8|77.3|77.8|77.3|1
1735503710000|2024-12-29 20:21:50|77.82|77.32|77.8|77.3|77.82|77.32|77.8|77.3|7
1735503720000|2024-12-29 20:22:00|77.77|77.27|77.72|77.22|77.78|77.28|77.72|77.22|5
1735503730000|2024-12-29 20:22:10|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735503740000|2024-12-29 20:22:20|77.69|77.19|77.69|77.19|77.7|77.2|77.66|77.16|11
1735503750000|2024-12-29 20:22:30|77.71|77.21|77.7|77.2|77.72|77.22|77.7|77.2|6
1735503760000|2024-12-29 20:22:40|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|3
1735503770000|2024-12-29 20:22:50|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735503780000|2024-12-29 20:23:00|77.68|77.18|77.68|77.18|77.69|77.19|77.68|77.18|5
1735503790000|2024-12-29 20:23:10|77.69|77.19|77.7|77.2|77.71|77.21|77.69|77.19|3
1735503800000|2024-12-29 20:23:20|77.71|77.21|77.72|77.22|77.72|77.22|77.7|77.2|4
1735503830000|2024-12-29 20:23:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735503840000|2024-12-29 20:24:00|77.72|77.22|77.73|77.23|77.73|77.23|77.72|77.22|2
1735503860000|2024-12-29 20:24:20|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1735503870000|2024-12-29 20:24:30|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1735503880000|2024-12-29 20:24:40|77.73|77.23|77.78|77.28|77.8|77.3|77.73|77.23|5
1735503890000|2024-12-29 20:24:50|77.74|77.24|77.74|77.24|77.75|77.25|77.73|77.23|6
1735503900000|2024-12-29 20:25:00|77.78|77.28|77.78|77.28|77.78|77.28|77.77|77.27|3
1735503910000|2024-12-29 20:25:10|77.76|77.26|77.71|77.21|77.77|77.27|77.71|77.21|5
1735503920000|2024-12-29 20:25:20|77.72|77.22|77.71|77.21|77.72|77.22|77.71|77.21|2
1735503930000|2024-12-29 20:25:30|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1735503940000|2024-12-29 20:25:40|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735503960000|2024-12-29 20:26:00|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1735503970000|2024-12-29 20:26:10|77.72|77.22|77.73|77.23|77.74|77.24|77.71|77.21|8
1735503980000|2024-12-29 20:26:20|77.72|77.22|77.76|77.26|77.76|77.26|77.72|77.22|5
1735503990000|2024-12-29 20:26:30|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1735504010000|2024-12-29 20:26:50|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1735504020000|2024-12-29 20:27:00|77.79|77.29|77.79|77.29|77.79|77.29|77.78|77.28|3
1735504030000|2024-12-29 20:27:10|77.89|77.39|77.86|77.36|77.89|77.39|77.86|77.36|3
1735504040000|2024-12-29 20:27:20|77.87|77.37|77.88|77.38|77.88|77.38|77.86|77.36|4
1735504050000|2024-12-29 20:27:30|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|7
1735504060000|2024-12-29 20:27:40|77.94|77.44|77.94|77.44|77.97|77.47|77.93|77.43|6
1735504070000|2024-12-29 20:27:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|7
1735504080000|2024-12-29 20:28:00|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|4
1735504090000|2024-12-29 20:28:10|77.94|77.44|77.97|77.47|77.98|77.48|77.94|77.44|6
1735504100000|2024-12-29 20:28:20|77.96|77.46|77.94|77.44|77.96|77.46|77.94|77.44|5
1735504110000|2024-12-29 20:28:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735504120000|2024-12-29 20:28:40|77.93|77.43|77.94|77.44|77.94|77.44|77.92|77.42|3
1735504130000|2024-12-29 20:28:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|5
1735504140000|2024-12-29 20:29:00|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735504150000|2024-12-29 20:29:10|77.91|77.41|77.89|77.39|77.91|77.41|77.89|77.39|3
1735504160000|2024-12-29 20:29:20|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1735504170000|2024-12-29 20:29:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735504210000|2024-12-29 20:30:10|77.9|77.4|77.92|77.42|77.92|77.42|77.9|77.4|5
1735504220000|2024-12-29 20:30:20|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735504230000|2024-12-29 20:30:30|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735504240000|2024-12-29 20:30:40|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735504250000|2024-12-29 20:30:50|77.91|77.41|77.96|77.46|77.96|77.46|77.9|77.4|7
1735504260000|2024-12-29 20:31:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1735504280000|2024-12-29 20:31:20|77.96|77.46|77.94|77.44|77.97|77.47|77.93|77.43|5
1735504290000|2024-12-29 20:31:30|77.95|77.45|77.95|77.45|77.96|77.46|77.95|77.45|3
1735504300000|2024-12-29 20:31:40|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|4
1735504310000|2024-12-29 20:31:50|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|6
1735504320000|2024-12-29 20:32:00|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735504330000|2024-12-29 20:32:10|77.86|77.36|77.83|77.33|77.86|77.36|77.83|77.33|2
1735504340000|2024-12-29 20:32:20|77.82|77.32|77.8|77.3|77.82|77.32|77.79|77.29|6
1735504360000|2024-12-29 20:32:40|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1735504370000|2024-12-29 20:32:50|77.84|77.34|77.85|77.35|77.87|77.37|77.84|77.34|7
1735504380000|2024-12-29 20:33:00|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1735504390000|2024-12-29 20:33:10|77.87|77.37|77.84|77.34|77.87|77.37|77.84|77.34|4
1735504400000|2024-12-29 20:33:20|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|4
1735504410000|2024-12-29 20:33:30|77.83|77.33|77.83|77.33|77.85|77.35|77.83|77.33|4
1735504430000|2024-12-29 20:33:50|78.33|76.83|78.36|76.86|78.37|76.87|78.33|76.83|5
1735504450000|2024-12-29 20:34:10|78.35|76.85|78.34|76.84|78.35|76.85|78.33|76.83|6
1735504460000|2024-12-29 20:34:20|78.35|76.85|78.3|76.8|78.35|76.85|78.3|76.8|6
1735504470000|2024-12-29 20:34:30|78.29|76.79|78.29|76.79|78.29|76.79|78.29|76.79|1
1735504480000|2024-12-29 20:34:40|78.28|76.78|78.26|76.76|78.28|76.78|78.25|76.75|3
1735504490000|2024-12-29 20:34:50|78.27|76.77|78.22|76.72|78.27|76.77|78.22|76.72|6
1735504500000|2024-12-29 20:35:00|78.23|76.73|78.22|76.72|78.24|76.74|78.22|76.72|4
1735504510000|2024-12-29 20:35:10|78.23|76.73|78.22|76.72|78.23|76.73|78.22|76.72|2
1735504520000|2024-12-29 20:35:20|78.21|76.71|78.21|76.71|78.21|76.71|78.21|76.71|1
1735504530000|2024-12-29 20:35:30|78.2|76.7|78.2|76.7|78.2|76.7|78.18|76.68|4
1735504540000|2024-12-29 20:35:40|78.21|76.71|78.22|76.72|78.22|76.72|78.21|76.71|2
1735504550000|2024-12-29 20:35:50|78.23|76.73|78.23|76.73|78.23|76.73|78.23|76.73|1
1735504560000|2024-12-29 20:36:00|78.25|76.75|78.28|76.78|78.28|76.78|78.24|76.74|5
1735504570000|2024-12-29 20:36:10|78.29|76.79|78.32|76.82|78.34|76.84|78.29|76.79|7
1735504580000|2024-12-29 20:36:20|78.31|76.81|78.3|76.8|78.31|76.81|78.3|76.8|2
1735504590000|2024-12-29 20:36:30|78.29|76.79|78.29|76.79|78.29|76.79|78.28|76.78|3
1735504600000|2024-12-29 20:36:40|78.3|76.8|78.36|76.86|78.36|76.86|78.3|76.8|7
1735504610000|2024-12-29 20:36:50|78.35|76.85|78.32|76.82|78.36|76.86|78.32|76.82|10
1735504620000|2024-12-29 20:37:00|78.31|76.81|78.29|76.79|78.31|76.81|78.29|76.79|3
1735504630000|2024-12-29 20:37:10|78.3|76.8|78.3|76.8|78.31|76.81|78.3|76.8|3
1735504640000|2024-12-29 20:37:20|78.29|76.79|78.27|76.77|78.29|76.79|78.26|76.76|7
1735504650000|2024-12-29 20:37:30|78.28|76.78|78.28|76.78|78.28|76.78|78.28|76.78|1
1735504660000|2024-12-29 20:37:40|78.29|76.79|78.29|76.79|78.3|76.8|78.29|76.79|3
1735504670000|2024-12-29 20:37:50|78.3|76.8|78.3|76.8|78.32|76.82|78.3|76.8|7
1735504680000|2024-12-29 20:38:00|78.29|76.79|78.3|76.8|78.3|76.8|78.29|76.79|2
1735504690000|2024-12-29 20:38:10|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735504700000|2024-12-29 20:38:20|78.32|76.82|78.33|76.83|78.33|76.83|78.31|76.81|4
1735504730000|2024-12-29 20:38:50|78.34|76.84|78.37|76.87|78.38|76.88|78.34|76.84|5
1735504740000|2024-12-29 20:39:00|78.35|76.85|78.37|76.87|78.37|76.87|78.34|76.84|5
1735504750000|2024-12-29 20:39:10|78.38|76.88|78.35|76.85|78.38|76.88|78.34|76.84|5
1735504760000|2024-12-29 20:39:20|78.34|76.84|78.34|76.84|78.34|76.84|78.34|76.84|1
1735504780000|2024-12-29 20:39:40|78.33|76.83|78.32|76.82|78.33|76.83|78.32|76.82|2
1735504790000|2024-12-29 20:39:50|78.33|76.83|78.33|76.83|78.34|76.84|78.32|76.82|4
1735504800000|2024-12-29 20:40:00|78.34|76.84|78.37|76.87|78.37|76.87|78.34|76.84|3
1735504810000|2024-12-29 20:40:10|78.39|76.89|78.41|76.91|78.43|76.93|78.38|76.88|8
1735504820000|2024-12-29 20:40:20|78.42|76.92|78.45|76.95|78.45|76.95|78.42|76.92|7
1735504830000|2024-12-29 20:40:30|78.44|76.94|78.48|76.98|78.48|76.98|78.44|76.94|4
1735504850000|2024-12-29 20:40:50|78.47|76.97|78.47|76.97|78.47|76.97|78.47|76.97|1
1735504860000|2024-12-29 20:41:00|78.46|76.96|78.44|76.94|78.46|76.96|78.44|76.94|2
1735504870000|2024-12-29 20:41:10|78.43|76.93|78.44|76.94|78.45|76.95|78.43|76.93|4
1735504880000|2024-12-29 20:41:20|78.43|76.93|78.44|76.94|78.44|76.94|78.43|76.93|2
1735504900000|2024-12-29 20:41:40|78.45|76.95|78.48|76.98|78.48|76.98|78.45|76.95|4
1735504910000|2024-12-29 20:41:50|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|2
1735504920000|2024-12-29 20:42:00|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|2
1735504930000|2024-12-29 20:42:10|78.49|76.99|78.5|77|78.5|77|78.49|76.99|2
1735504940000|2024-12-29 20:42:20|78.51|77.01|78.52|77.02|78.52|77.02|78.51|77.01|2
1735504950000|2024-12-29 20:42:30|78.53|77.03|78.55|77.05|78.56|77.06|78.53|77.03|4
1735504970000|2024-12-29 20:42:50|78.6|77.1|78.61|77.11|78.61|77.11|78.6|77.1|4
1735504980000|2024-12-29 20:43:00|78.62|77.12|78.63|77.13|78.63|77.13|78.62|77.12|2
1735504990000|2024-12-29 20:43:10|78.62|77.12|78.62|77.12|78.62|77.12|78.62|77.12|1
1735505000000|2024-12-29 20:43:20|78.63|77.13|78.63|77.13|78.63|77.13|78.63|77.13|1
1735505040000|2024-12-29 20:44:00|78.64|77.14|78.64|77.14|78.65|77.15|78.64|77.14|3
1735505050000|2024-12-29 20:44:10|78.65|77.15|78.65|77.15|78.65|77.15|78.65|77.15|1
1735505070000|2024-12-29 20:44:30|78.67|77.17|78.68|77.18|78.68|77.18|78.67|77.17|2
1735505100000|2024-12-29 20:45:00|78.67|77.17|78.65|77.15|78.68|77.18|78.65|77.15|6
1735505110000|2024-12-29 20:45:10|78.67|77.17|78.69|77.19|78.69|77.19|78.67|77.17|4
1735505120000|2024-12-29 20:45:20|78.7|77.2|78.74|77.24|78.74|77.24|78.7|77.2|6
1735505130000|2024-12-29 20:45:30|78.75|77.25|78.76|77.26|78.81|77.31|78.75|77.25|12
1735505140000|2024-12-29 20:45:40|78.77|77.27|78.79|77.29|78.8|77.3|78.77|77.27|5
1735505150000|2024-12-29 20:45:50|78.78|77.28|78.75|77.25|78.78|77.28|78.75|77.25|4
1735505170000|2024-12-29 20:46:10|78.76|77.26|78.81|77.31|78.82|77.32|78.76|77.26|9
1735505180000|2024-12-29 20:46:20|78.82|77.32|78.82|77.32|78.82|77.32|78.82|77.32|1
1735505190000|2024-12-29 20:46:30|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735505200000|2024-12-29 20:46:40|78.83|77.33|78.83|77.33|78.84|77.34|78.83|77.33|3
1735505210000|2024-12-29 20:46:50|78.84|77.34|78.85|77.35|78.86|77.36|78.84|77.34|3
1735505220000|2024-12-29 20:47:00|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735505230000|2024-12-29 20:47:10|78.83|77.33|78.86|77.36|78.86|77.36|78.83|77.33|4
1735505240000|2024-12-29 20:47:20|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|3
1735505250000|2024-12-29 20:47:30|78.88|77.38|78.86|77.36|78.88|77.38|78.85|77.35|4
1735505260000|2024-12-29 20:47:40|78.87|77.37|78.9|77.4|78.9|77.4|78.87|77.37|5
1735505280000|2024-12-29 20:48:00|78.91|77.41|78.9|77.4|78.91|77.41|78.9|77.4|2
1735505300000|2024-12-29 20:48:20|78.89|77.39|78.81|77.31|78.89|77.39|78.81|77.31|7
1735505310000|2024-12-29 20:48:30|78.82|77.32|78.83|77.33|78.84|77.34|78.82|77.32|8
1735505340000|2024-12-29 20:49:00|78.82|77.32|78.76|77.26|78.82|77.32|78.76|77.26|6
1735505350000|2024-12-29 20:49:10|78.75|77.25|78.73|77.23|78.75|77.25|78.72|77.22|6
1735505380000|2024-12-29 20:49:40|78.74|77.24|78.77|77.27|78.77|77.27|78.74|77.24|4
1735505390000|2024-12-29 20:49:50|78.76|77.26|78.76|77.26|78.76|77.26|78.76|77.26|1
1735505400000|2024-12-29 20:50:00|78.75|77.25|78.78|77.28|78.79|77.29|78.75|77.25|3
1735505410000|2024-12-29 20:50:10|78.76|77.26|78.77|77.27|78.78|77.28|78.76|77.26|6
1735505420000|2024-12-29 20:50:20|78.76|77.26|78.75|77.25|78.76|77.26|78.74|77.24|6
1735505430000|2024-12-29 20:50:30|78.74|77.24|78.75|77.25|78.75|77.25|78.73|77.23|3
1735505440000|2024-12-29 20:50:40|78.77|77.27|78.76|77.26|78.78|77.28|78.76|77.26|6
1735505470000|2024-12-29 20:51:10|78.77|77.27|78.79|77.29|78.79|77.29|78.77|77.27|2
1735505480000|2024-12-29 20:51:20|78.8|77.3|78.78|77.28|78.8|77.3|78.78|77.28|3
1735505490000|2024-12-29 20:51:30|78.79|77.29|78.8|77.3|78.8|77.3|78.79|77.29|2
1735505500000|2024-12-29 20:51:40|78.81|77.31|78.84|77.34|78.84|77.34|78.81|77.31|4
1735505520000|2024-12-29 20:52:00|78.85|77.35|78.88|77.38|78.88|77.38|78.85|77.35|2
1735505530000|2024-12-29 20:52:10|78.87|77.37|78.88|77.38|78.89|77.39|78.86|77.36|6
1735505540000|2024-12-29 20:52:20|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735505550000|2024-12-29 20:52:30|78.84|77.34|78.84|77.34|78.85|77.35|78.84|77.34|3
1735505570000|2024-12-29 20:52:50|78.83|77.33|78.83|77.33|78.84|77.34|78.83|77.33|3
1735505580000|2024-12-29 20:53:00|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|2
1735505590000|2024-12-29 20:53:10|78.84|77.34|78.82|77.32|78.84|77.34|78.82|77.32|3
1735505600000|2024-12-29 20:53:20|78.83|77.33|78.82|77.32|78.84|77.34|78.82|77.32|6
1735505610000|2024-12-29 20:53:30|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735505630000|2024-12-29 20:53:50|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735505640000|2024-12-29 20:54:00|78.79|77.29|78.78|77.28|78.79|77.29|78.78|77.28|4
1735505650000|2024-12-29 20:54:10|78.79|77.29|78.78|77.28|78.79|77.29|78.78|77.28|4
1735505670000|2024-12-29 20:54:30|78.77|77.27|78.77|77.27|78.77|77.27|78.77|77.27|1
1735505690000|2024-12-29 20:54:50|78.78|77.28|78.8|77.3|78.8|77.3|78.78|77.28|3
1735505700000|2024-12-29 20:55:00|78.79|77.29|78.8|77.3|78.8|77.3|78.78|77.28|4
1735505710000|2024-12-29 20:55:10|78.81|77.31|78.8|77.3|78.81|77.31|78.8|77.3|2
1735505720000|2024-12-29 20:55:20|78.81|77.31|78.82|77.32|78.82|77.32|78.81|77.31|4
1735505730000|2024-12-29 20:55:30|78.81|77.31|78.82|77.32|78.82|77.32|78.81|77.31|2
1735505740000|2024-12-29 20:55:40|78.83|77.33|78.82|77.32|78.83|77.33|78.82|77.32|2
1735505750000|2024-12-29 20:55:50|78.83|77.33|78.8|77.3|78.83|77.33|78.8|77.3|2
1735505760000|2024-12-29 20:56:00|78.83|77.33|78.89|77.39|78.89|77.39|78.83|77.33|4
1735505770000|2024-12-29 20:56:10|78.9|77.4|78.9|77.4|78.9|77.4|78.89|77.39|3
1735505780000|2024-12-29 20:56:20|78.89|77.39|78.91|77.41|78.92|77.42|78.89|77.39|6
1735505790000|2024-12-29 20:56:30|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505800000|2024-12-29 20:56:40|78.91|77.41|78.91|77.41|78.91|77.41|78.91|77.41|1
1735505810000|2024-12-29 20:56:50|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505820000|2024-12-29 20:57:00|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735505830000|2024-12-29 20:57:10|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505840000|2024-12-29 20:57:20|78.93|77.43|78.95|77.45|78.95|77.45|78.92|77.42|5
1735505850000|2024-12-29 20:57:30|78.94|77.44|78.96|77.46|78.97|77.47|78.94|77.44|4
1735505860000|2024-12-29 20:57:40|78.97|77.47|78.97|77.47|78.97|77.47|78.97|77.47|1
1735505870000|2024-12-29 20:57:50|78.98|77.48|78.99|77.49|78.99|77.49|78.98|77.48|2
1735505880000|2024-12-29 20:58:00|79|77.5|79|77.5|79|77.5|79|77.5|1
1735505890000|2024-12-29 20:58:10|79.01|77.51|79.02|77.52|79.02|77.52|79.01|77.51|2
1735505900000|2024-12-29 20:58:20|79.03|77.53|79.04|77.54|79.04|77.54|79.03|77.53|2
1735505910000|2024-12-29 20:58:30|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735505920000|2024-12-29 20:58:40|79.04|77.54|79.05|77.55|79.07|77.57|79.04|77.54|4
1735505930000|2024-12-29 20:58:50|79.04|77.54|79.02|77.52|79.04|77.54|79.01|77.51|5
1735505940000|2024-12-29 20:59:00|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735505950000|2024-12-29 20:59:10|79.04|77.54|79.03|77.53|79.04|77.54|79.03|77.53|2
1735505960000|2024-12-29 20:59:20|79.04|77.54|79.04|77.54|79.04|77.54|79.04|77.54|1
1735505970000|2024-12-29 20:59:30|79.05|77.55|79.04|77.54|79.05|77.55|79.04|77.54|2
1735505990000|2024-12-29 20:59:50|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735506000000|2024-12-29 21:00:00|79.02|77.52|78.98|77.48|79.02|77.52|78.98|77.48|10
1735506010000|2024-12-29 21:00:10|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735506020000|2024-12-29 21:00:20|78.99|77.49|79|77.5|79|77.5|78.99|77.49|2
1735506040000|2024-12-29 21:00:40|78.99|77.49|78.98|77.48|78.99|77.49|78.98|77.48|2
1735506060000|2024-12-29 21:01:00|78.97|77.47|78.94|77.44|78.97|77.47|78.94|77.44|6
1735506070000|2024-12-29 21:01:10|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|2
1735506080000|2024-12-29 21:01:20|78.93|77.43|78.99|77.49|78.99|77.49|78.93|77.43|7
1735506090000|2024-12-29 21:01:30|79|77.5|79|77.5|79.01|77.51|79|77.5|3
1735506100000|2024-12-29 21:01:40|79.01|77.51|78.99|77.49|79.01|77.51|78.99|77.49|3
1735506110000|2024-12-29 21:01:50|78.98|77.48|78.95|77.45|78.98|77.48|78.95|77.45|4
1735506120000|2024-12-29 21:02:00|78.94|77.44|78.98|77.48|78.98|77.48|78.94|77.44|3
1735506130000|2024-12-29 21:02:10|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735506140000|2024-12-29 21:02:20|79.01|77.51|79.02|77.52|79.04|77.54|79.01|77.51|6
1735506150000|2024-12-29 21:02:30|79.03|77.53|79.05|77.55|79.05|77.55|79.03|77.53|3
1735506160000|2024-12-29 21:02:40|79.06|77.56|79.06|77.56|79.06|77.56|79.05|77.55|3
1735506170000|2024-12-29 21:02:50|79.08|77.58|79.12|77.62|79.12|77.62|79.07|77.57|6
1735506180000|2024-12-29 21:03:00|79.14|77.64|79.17|77.67|79.18|77.68|79.14|77.64|9
1735506190000|2024-12-29 21:03:10|79.16|77.66|79.17|77.67|79.17|77.67|79.13|77.63|12
1735506200000|2024-12-29 21:03:20|79.18|77.68|79.16|77.66|79.18|77.68|79.16|77.66|3
1735506210000|2024-12-29 21:03:30|79.18|77.68|79.19|77.69|79.19|77.69|79.18|77.68|4
1735506220000|2024-12-29 21:03:40|79.18|77.68|79.18|77.68|79.19|77.69|79.18|77.68|3
1735506230000|2024-12-29 21:03:50|79.19|77.69|79.19|77.69|79.19|77.69|79.19|77.69|1
1735506240000|2024-12-29 21:04:00|79.2|77.7|79.2|77.7|79.21|77.71|79.19|77.69|5
1735506250000|2024-12-29 21:04:10|79.19|77.69|79.17|77.67|79.19|77.69|79.17|77.67|3
1735506260000|2024-12-29 21:04:20|79.16|77.66|79.15|77.65|79.16|77.66|79.14|77.64|6
1735506270000|2024-12-29 21:04:30|79.14|77.64|79.15|77.65|79.15|77.65|79.14|77.64|6
1735506280000|2024-12-29 21:04:40|79.17|77.67|79.15|77.65|79.17|77.67|79.14|77.64|6
1735506290000|2024-12-29 21:04:50|79.16|77.66|79.17|77.67|79.17|77.67|79.15|77.65|6
1735506300000|2024-12-29 21:05:00|79.16|77.66|79.15|77.65|79.16|77.66|79.15|77.65|2
1735506310000|2024-12-29 21:05:10|79.14|77.64|79.13|77.63|79.14|77.64|79.12|77.62|4
1735506320000|2024-12-29 21:05:20|79.17|77.67|79.18|77.68|79.18|77.68|79.17|77.67|2
1735506330000|2024-12-29 21:05:30|79.17|77.67|79.14|77.64|79.17|77.67|79.14|77.64|2
1735506340000|2024-12-29 21:05:40|79.17|77.67|79.17|77.67|79.17|77.67|79.17|77.67|1
1735506350000|2024-12-29 21:05:50|79.16|77.66|79.14|77.64|79.16|77.66|79.14|77.64|3
1735506360000|2024-12-29 21:06:00|79.13|77.63|79.13|77.63|79.13|77.63|79.12|77.62|5
1735506380000|2024-12-29 21:06:20|79.11|77.61|79.1|77.6|79.11|77.61|79.1|77.6|2
1735506390000|2024-12-29 21:06:30|79.09|77.59|79.08|77.58|79.09|77.59|79.08|77.58|2
1735506400000|2024-12-29 21:06:40|79.09|77.59|79.09|77.59|79.09|77.59|79.08|77.58|3
1735506420000|2024-12-29 21:07:00|79.1|77.6|79.12|77.62|79.12|77.62|79.09|77.59|5
1735506450000|2024-12-29 21:07:30|79.11|77.61|79.11|77.61|79.11|77.61|79.1|77.6|3
1735506460000|2024-12-29 21:07:40|79.12|77.62|79.12|77.62|79.12|77.62|79.12|77.62|1
1735506480000|2024-12-29 21:08:00|79.11|77.61|79.12|77.62|79.12|77.62|79.11|77.61|2
1735506490000|2024-12-29 21:08:10|79.11|77.61|79.09|77.59|79.11|77.61|79.08|77.58|7
1735506500000|2024-12-29 21:08:20|79.11|77.61|79.1|77.6|79.11|77.61|79.1|77.6|2
1735506510000|2024-12-29 21:08:30|79.09|77.59|79.09|77.59|79.09|77.59|79.09|77.59|1
1735506530000|2024-12-29 21:08:50|79.1|77.6|79.07|77.57|79.1|77.6|79.07|77.57|4
1735506540000|2024-12-29 21:09:00|79.06|77.56|79.04|77.54|79.06|77.56|79.04|77.54|3
1735506550000|2024-12-29 21:09:10|79.03|77.53|79.02|77.52|79.04|77.54|79.02|77.52|6
1735506560000|2024-12-29 21:09:20|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506580000|2024-12-29 21:09:40|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506600000|2024-12-29 21:10:00|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506610000|2024-12-29 21:10:10|79.01|77.51|79.01|77.51|79.01|77.51|79.01|77.51|1
1735506630000|2024-12-29 21:10:30|79|77.5|79.02|77.52|79.02|77.52|78.99|77.49|5
1735506640000|2024-12-29 21:10:40|79.01|77.51|79.02|77.52|79.02|77.52|79.01|77.51|4
1735506650000|2024-12-29 21:10:50|79.01|77.51|79.01|77.51|79.01|77.51|79.01|77.51|1
1735506670000|2024-12-29 21:11:10|79.02|77.52|79.02|77.52|79.02|77.52|79.02|77.52|1
1735506680000|2024-12-29 21:11:20|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506690000|2024-12-29 21:11:30|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735506700000|2024-12-29 21:11:40|79.02|77.52|78.99|77.49|79.02|77.52|78.98|77.48|7
1735506710000|2024-12-29 21:11:50|78.98|77.48|78.97|77.47|78.99|77.49|78.97|77.47|5
1735506720000|2024-12-29 21:12:00|78.96|77.46|78.95|77.45|78.96|77.46|78.95|77.45|2
1735506730000|2024-12-29 21:12:10|78.94|77.44|78.94|77.44|78.94|77.44|78.94|77.44|1
1735506740000|2024-12-29 21:12:20|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|4
1735506750000|2024-12-29 21:12:30|78.93|77.43|78.9|77.4|78.93|77.43|78.9|77.4|5
1735506760000|2024-12-29 21:12:40|78.89|77.39|78.88|77.38|78.89|77.39|78.88|77.38|2
1735506770000|2024-12-29 21:12:50|78.87|77.37|78.83|77.33|78.87|77.37|78.82|77.32|8
1735506780000|2024-12-29 21:13:00|78.82|77.32|78.83|77.33|78.85|77.35|78.82|77.32|5
1735506790000|2024-12-29 21:13:10|78.84|77.34|78.78|77.28|78.84|77.34|78.78|77.28|10
1735506800000|2024-12-29 21:13:20|78.79|77.29|78.79|77.29|78.79|77.29|78.79|77.29|1
1735506810000|2024-12-29 21:13:30|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735506830000|2024-12-29 21:13:50|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735506850000|2024-12-29 21:14:10|78.82|77.32|78.82|77.32|78.84|77.34|78.82|77.32|5
1735506860000|2024-12-29 21:14:20|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735506870000|2024-12-29 21:14:30|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735506880000|2024-12-29 21:14:40|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|2
1735506890000|2024-12-29 21:14:50|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735506900000|2024-12-29 21:15:00|78.89|77.39|78.89|77.39|78.9|77.4|78.89|77.39|3
1735506910000|2024-12-29 21:15:10|78.9|77.4|78.92|77.42|78.92|77.42|78.9|77.4|5
1735506920000|2024-12-29 21:15:20|78.9|77.4|78.88|77.38|78.9|77.4|78.88|77.38|3
1735506930000|2024-12-29 21:15:30|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735506940000|2024-12-29 21:15:40|78.9|77.4|78.92|77.42|78.92|77.42|78.9|77.4|4
1735506960000|2024-12-29 21:16:00|78.89|77.39|78.89|77.39|78.91|77.41|78.89|77.39|4
1735506970000|2024-12-29 21:16:10|78.9|77.4|78.92|77.42|78.92|77.42|78.89|77.39|5
1735506980000|2024-12-29 21:16:20|78.91|77.41|78.89|77.39|78.91|77.41|78.89|77.39|3
1735506990000|2024-12-29 21:16:30|78.88|77.38|78.88|77.38|78.89|77.39|78.87|77.37|7
1735507000000|2024-12-29 21:16:40|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|6
1735507020000|2024-12-29 21:17:00|78.88|77.38|78.86|77.36|78.88|77.38|78.85|77.35|3
1735507030000|2024-12-29 21:17:10|78.85|77.35|78.82|77.32|78.85|77.35|78.82|77.32|5
1735507040000|2024-12-29 21:17:20|78.81|77.31|78.78|77.28|78.82|77.32|78.77|77.27|7
1735507050000|2024-12-29 21:17:30|78.79|77.29|78.82|77.32|78.82|77.32|78.78|77.28|6
1735507060000|2024-12-29 21:17:40|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735507070000|2024-12-29 21:17:50|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735507080000|2024-12-29 21:18:00|78.82|77.32|78.84|77.34|78.84|77.34|78.82|77.32|3
1735507090000|2024-12-29 21:18:10|78.83|77.33|78.83|77.33|78.84|77.34|78.82|77.32|4
1735507100000|2024-12-29 21:18:20|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735507110000|2024-12-29 21:18:30|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507120000|2024-12-29 21:18:40|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507140000|2024-12-29 21:19:00|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735507150000|2024-12-29 21:19:10|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735507160000|2024-12-29 21:19:20|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507170000|2024-12-29 21:19:30|78.85|77.35|78.85|77.35|78.85|77.35|78.83|77.33|4
1735507180000|2024-12-29 21:19:40|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735507190000|2024-12-29 21:19:50|78.87|77.37|78.87|77.37|78.87|77.37|78.87|77.37|1
1735507210000|2024-12-29 21:20:10|78.88|77.38|78.89|77.39|78.89|77.39|78.88|77.38|2
1735507220000|2024-12-29 21:20:20|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735507230000|2024-12-29 21:20:30|78.89|77.39|78.88|77.38|78.89|77.39|78.87|77.37|6
1735507240000|2024-12-29 21:20:40|78.89|77.39|78.86|77.36|78.89|77.39|78.85|77.35|6
1735507250000|2024-12-29 21:20:50|78.87|77.37|78.87|77.37|78.87|77.37|78.86|77.36|3
1735507260000|2024-12-29 21:21:00|78.88|77.38|78.87|77.37|78.88|77.38|78.87|77.37|2
1735507270000|2024-12-29 21:21:10|78.88|77.38|78.85|77.35|78.88|77.38|78.84|77.34|6
1735507280000|2024-12-29 21:21:20|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|4
1735507300000|2024-12-29 21:21:40|78.82|77.32|78.78|77.28|78.82|77.32|78.78|77.28|5
1735507310000|2024-12-29 21:21:50|78.79|77.29|78.8|77.3|78.81|77.31|78.79|77.29|4
1735507330000|2024-12-29 21:22:10|78.79|77.29|78.79|77.29|78.8|77.3|78.79|77.29|3
1735507340000|2024-12-29 21:22:20|78.78|77.28|78.75|77.25|78.78|77.28|78.75|77.25|3
1735507350000|2024-12-29 21:22:30|78.73|77.23|78.78|77.28|78.79|77.29|78.73|77.23|6
1735507370000|2024-12-29 21:22:50|78.76|77.26|78.75|77.25|78.76|77.26|78.75|77.25|2
1735507380000|2024-12-29 21:23:00|78.74|77.24|78.74|77.24|78.74|77.24|78.74|77.24|1
1735507420000|2024-12-29 21:23:40|78.75|77.25|78.75|77.25|78.75|77.25|78.75|77.25|1
1735507430000|2024-12-29 21:23:50|78.73|77.23|78.75|77.25|78.75|77.25|78.73|77.23|2
1735507440000|2024-12-29 21:24:00|78.76|77.26|78.78|77.28|78.78|77.28|78.76|77.26|2
1735507470000|2024-12-29 21:24:30|78.79|77.29|78.79|77.29|78.8|77.3|78.79|77.29|3
1735507480000|2024-12-29 21:24:40|78.8|77.3|78.81|77.31|78.81|77.31|78.8|77.3|2
1735507490000|2024-12-29 21:24:50|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735507510000|2024-12-29 21:25:10|78.81|77.31|78.81|77.31|78.83|77.33|78.81|77.31|4
1735507520000|2024-12-29 21:25:20|78.82|77.32|78.82|77.32|78.82|77.32|78.81|77.31|5
1735507530000|2024-12-29 21:25:30|78.83|77.33|78.83|77.33|78.83|77.33|78.81|77.31|9
1735507540000|2024-12-29 21:25:40|78.84|77.34|78.83|77.33|78.86|77.36|78.83|77.33|5
1735507550000|2024-12-29 21:25:50|78.82|77.32|78.84|77.34|78.84|77.34|78.82|77.32|7
1735507560000|2024-12-29 21:26:00|78.85|77.35|78.85|77.35|78.85|77.35|78.84|77.34|3
1735507580000|2024-12-29 21:26:20|78.86|77.36|78.87|77.37|78.87|77.37|78.86|77.36|2
1735507590000|2024-12-29 21:26:30|78.88|77.38|78.9|77.4|78.91|77.41|78.88|77.38|5
1735507600000|2024-12-29 21:26:40|78.91|77.41|78.91|77.41|78.91|77.41|78.9|77.4|3
1735507620000|2024-12-29 21:27:00|78.9|77.4|78.93|77.43|78.93|77.43|78.9|77.4|4
1735507630000|2024-12-29 21:27:10|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735507640000|2024-12-29 21:27:20|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735507650000|2024-12-29 21:27:30|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735507660000|2024-12-29 21:27:40|78.91|77.41|78.92|77.42|78.92|77.42|78.91|77.41|2
1735507670000|2024-12-29 21:27:50|78.91|77.41|78.92|77.42|78.92|77.42|78.91|77.41|4
1735507680000|2024-12-29 21:28:00|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735507690000|2024-12-29 21:28:10|78.92|77.42|78.94|77.44|78.94|77.44|78.92|77.42|3
1735507700000|2024-12-29 21:28:20|78.95|77.45|78.94|77.44|78.96|77.46|78.94|77.44|4
1735507710000|2024-12-29 21:28:30|78.93|77.43|78.95|77.45|78.95|77.45|78.93|77.43|5
1735507730000|2024-12-29 21:28:50|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|2
1735507750000|2024-12-29 21:29:10|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735507760000|2024-12-29 21:29:20|78.96|77.46|78.96|77.46|78.96|77.46|78.95|77.45|5
1735507770000|2024-12-29 21:29:30|78.95|77.45|78.95|77.45|78.95|77.45|78.95|77.45|1
1735507790000|2024-12-29 21:29:50|78.94|77.44|78.96|77.46|78.96|77.46|78.93|77.43|5
1735507800000|2024-12-29 21:30:00|78.95|77.45|78.92|77.42|78.95|77.45|78.92|77.42|4
1735507810000|2024-12-29 21:30:10|78.93|77.43|78.92|77.42|78.94|77.44|78.92|77.42|4
1735507820000|2024-12-29 21:30:20|78.93|77.43|78.92|77.42|78.93|77.43|78.92|77.42|2
1735507830000|2024-12-29 21:30:30|78.93|77.43|78.93|77.43|78.93|77.43|78.92|77.42|3
1735507850000|2024-12-29 21:30:50|78.92|77.42|78.93|77.43|78.93|77.43|78.92|77.42|2
1735507860000|2024-12-29 21:31:00|78.94|77.44|78.95|77.45|78.95|77.45|78.94|77.44|2
1735507870000|2024-12-29 21:31:10|78.97|77.47|78.98|77.48|78.98|77.48|78.97|77.47|2
1735507880000|2024-12-29 21:31:20|78.99|77.49|79|77.5|79|77.5|78.95|77.45|6
1735507890000|2024-12-29 21:31:30|78.96|77.46|79.08|77.58|79.08|77.58|78.96|77.46|6
1735507900000|2024-12-29 21:31:40|79.07|77.57|79.02|77.52|79.07|77.57|79.01|77.51|6
1735507910000|2024-12-29 21:31:50|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735507930000|2024-12-29 21:32:10|79.04|77.54|79.03|77.53|79.04|77.54|79.03|77.53|2
1735507940000|2024-12-29 21:32:20|79|77.5|79.02|77.52|79.02|77.52|79|77.5|3
1735507960000|2024-12-29 21:32:40|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735507970000|2024-12-29 21:32:50|78.99|77.49|79|77.5|79|77.5|78.99|77.49|2
1735507980000|2024-12-29 21:33:00|78.99|77.49|78.97|77.47|78.99|77.49|78.96|77.46|7
1735507990000|2024-12-29 21:33:10|78.96|77.46|79.01|77.51|79.01|77.51|78.96|77.46|5
1735508010000|2024-12-29 21:33:30|78.99|77.49|78.99|77.49|78.99|77.49|78.99|77.49|1
1735508020000|2024-12-29 21:33:40|78.98|77.48|78.99|77.49|78.99|77.49|78.98|77.48|2
1735508050000|2024-12-29 21:34:10|79|77.5|79|77.5|79|77.5|78.99|77.49|5
1735508060000|2024-12-29 21:34:20|79.01|77.51|79.01|77.51|79.02|77.52|79.01|77.51|3
1735508070000|2024-12-29 21:34:30|79.02|77.52|79.01|77.51|79.03|77.53|79.01|77.51|4
1735508080000|2024-12-29 21:34:40|79.02|77.52|79.01|77.51|79.02|77.52|79.01|77.51|4
1735508090000|2024-12-29 21:34:50|79|77.5|79|77.5|79|77.5|79|77.5|1
1735508100000|2024-12-29 21:35:00|78.99|77.49|79|77.5|79.01|77.51|78.99|77.49|4
1735508110000|2024-12-29 21:35:10|78.99|77.49|78.96|77.46|78.99|77.49|78.96|77.46|4
1735508120000|2024-12-29 21:35:20|78.95|77.45|78.95|77.45|78.95|77.45|78.95|77.45|1
1735508130000|2024-12-29 21:35:30|78.94|77.44|78.95|77.45|78.95|77.45|78.94|77.44|2
1735508150000|2024-12-29 21:35:50|78.94|77.44|78.96|77.46|78.96|77.46|78.93|77.43|5
1735508170000|2024-12-29 21:36:10|78.95|77.45|78.96|77.46|78.96|77.46|78.95|77.45|2
1735508180000|2024-12-29 21:36:20|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735508200000|2024-12-29 21:36:40|78.93|77.43|78.92|77.42|78.94|77.44|78.92|77.42|4
1735508220000|2024-12-29 21:37:00|78.91|77.41|78.88|77.38|78.91|77.41|78.88|77.38|4
1735508230000|2024-12-29 21:37:10|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735508240000|2024-12-29 21:37:20|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735508270000|2024-12-29 21:37:50|78.85|77.35|78.84|77.34|78.85|77.35|78.84|77.34|2
1735508290000|2024-12-29 21:38:10|78.85|77.35|78.85|77.35|78.85|77.35|78.85|77.35|1
1735508300000|2024-12-29 21:38:20|78.86|77.36|78.86|77.36|78.86|77.36|78.85|77.35|5
1735508310000|2024-12-29 21:38:30|78.87|77.37|78.88|77.38|78.88|77.38|78.87|77.37|2
1735508320000|2024-12-29 21:38:40|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735508330000|2024-12-29 21:38:50|78.88|77.38|78.87|77.37|78.88|77.38|78.87|77.37|2
1735508340000|2024-12-29 21:39:00|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735508350000|2024-12-29 21:39:10|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735508380000|2024-12-29 21:39:40|78.87|77.37|78.91|77.41|78.91|77.41|78.87|77.37|4
1735508390000|2024-12-29 21:39:50|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508400000|2024-12-29 21:40:00|78.86|77.36|78.91|77.41|78.92|77.42|78.84|77.34|6
1735508410000|2024-12-29 21:40:10|78.93|77.43|78.88|77.38|78.94|77.44|78.88|77.38|11
1735508420000|2024-12-29 21:40:20|78.87|77.37|78.85|77.35|78.87|77.37|78.84|77.34|5
1735508450000|2024-12-29 21:40:50|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735508460000|2024-12-29 21:41:00|78.88|77.38|78.86|77.36|78.88|77.38|78.86|77.36|7
1735508470000|2024-12-29 21:41:10|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|4
1735508490000|2024-12-29 21:41:30|78.88|77.38|78.88|77.38|78.88|77.38|78.88|77.38|1
1735508500000|2024-12-29 21:41:40|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735508510000|2024-12-29 21:41:50|78.88|77.38|78.86|77.36|78.89|77.39|78.86|77.36|4
1735508520000|2024-12-29 21:42:00|78.85|77.35|78.89|77.39|78.89|77.39|78.85|77.35|5
1735508540000|2024-12-29 21:42:20|78.88|77.38|78.89|77.39|78.89|77.39|78.88|77.38|2
1735508560000|2024-12-29 21:42:40|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508570000|2024-12-29 21:42:50|78.89|77.39|78.89|77.39|78.89|77.39|78.88|77.38|3
1735508600000|2024-12-29 21:43:20|78.9|77.4|78.89|77.39|78.9|77.4|78.89|77.39|2
1735508610000|2024-12-29 21:43:30|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508630000|2024-12-29 21:43:50|78.93|77.43|78.9|77.4|78.93|77.43|78.9|77.4|5
1735508640000|2024-12-29 21:44:00|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735508650000|2024-12-29 21:44:10|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735508660000|2024-12-29 21:44:20|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735508700000|2024-12-29 21:45:00|78.93|77.43|78.92|77.42|78.93|77.43|78.92|77.42|2
1735508710000|2024-12-29 21:45:10|78.91|77.41|78.89|77.39|78.91|77.41|78.89|77.39|3
1735508720000|2024-12-29 21:45:20|78.88|77.38|78.85|77.35|78.88|77.38|78.85|77.35|4
1735508730000|2024-12-29 21:45:30|78.83|77.33|78.78|77.28|78.84|77.34|78.78|77.28|7
1735508740000|2024-12-29 21:45:40|78.77|77.27|78.76|77.26|78.77|77.27|78.75|77.25|4
1735508770000|2024-12-29 21:46:10|78.75|77.25|78.78|77.28|78.78|77.28|78.75|77.25|4
1735508780000|2024-12-29 21:46:20|78.77|77.27|78.77|77.27|78.77|77.27|78.77|77.27|1
1735508790000|2024-12-29 21:46:30|78.76|77.26|78.76|77.26|78.77|77.27|78.76|77.26|5
1735508800000|2024-12-29 21:46:40|78.75|77.25|78.74|77.24|78.76|77.26|78.72|77.22|10
1735508810000|2024-12-29 21:46:50|78.75|77.25|78.75|77.25|78.75|77.25|78.75|77.25|1
1735508820000|2024-12-29 21:47:00|78.74|77.24|78.74|77.24|78.74|77.24|78.74|77.24|1
1735508830000|2024-12-29 21:47:10|78.75|77.25|78.79|77.29|78.79|77.29|78.75|77.25|5
1735508840000|2024-12-29 21:47:20|78.8|77.3|78.83|77.33|78.83|77.33|78.8|77.3|4
1735508850000|2024-12-29 21:47:30|78.85|77.35|78.86|77.36|78.86|77.36|78.85|77.35|2
1735508860000|2024-12-29 21:47:40|78.85|77.35|78.82|77.32|78.85|77.35|78.82|77.32|6
1735508880000|2024-12-29 21:48:00|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735508890000|2024-12-29 21:48:10|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735508900000|2024-12-29 21:48:20|78.82|77.32|78.82|77.32|78.83|77.33|78.82|77.32|3
1735508910000|2024-12-29 21:48:30|78.83|77.33|78.78|77.28|78.83|77.33|78.78|77.28|5
1735508920000|2024-12-29 21:48:40|78.77|77.27|78.8|77.3|78.8|77.3|78.77|77.27|3
1735508930000|2024-12-29 21:48:50|78.81|77.31|78.78|77.28|78.81|77.31|78.78|77.28|4
1735508940000|2024-12-29 21:49:00|78.77|77.27|78.74|77.24|78.77|77.27|78.73|77.23|6
1735508950000|2024-12-29 21:49:10|78.73|77.23|78.66|77.16|78.73|77.23|78.66|77.16|15
1735508960000|2024-12-29 21:49:20|78.67|77.17|78.62|77.12|78.67|77.17|78.62|77.12|5
1735508970000|2024-12-29 21:49:30|78.63|77.13|78.66|77.16|78.66|77.16|78.63|77.13|4
1735508980000|2024-12-29 21:49:40|78.65|77.15|78.63|77.13|78.65|77.15|78.62|77.12|7
1735508990000|2024-12-29 21:49:50|78.62|77.12|78.61|77.11|78.62|77.12|78.61|77.11|2
1735509000000|2024-12-29 21:50:00|78.6|77.1|78.61|77.11|78.61|77.11|78.59|77.09|6
1735509010000|2024-12-29 21:50:10|78.62|77.12|78.63|77.13|78.64|77.14|78.62|77.12|4
1735509020000|2024-12-29 21:50:20|78.62|77.12|78.59|77.09|78.62|77.12|78.59|77.09|3
1735509030000|2024-12-29 21:50:30|78.6|77.1|78.61|77.11|78.61|77.11|78.6|77.1|2
1735509040000|2024-12-29 21:50:40|78.6|77.1|78.57|77.07|78.6|77.1|78.57|77.07|4
1735509050000|2024-12-29 21:50:50|78.58|77.08|78.59|77.09|78.59|77.09|78.58|77.08|2
1735509070000|2024-12-29 21:51:10|78.6|77.1|78.62|77.12|78.62|77.12|78.59|77.09|4
1735509080000|2024-12-29 21:51:20|78.61|77.11|78.52|77.02|78.61|77.11|78.51|77.01|6
1735509090000|2024-12-29 21:51:30|78.51|77.01|78.53|77.03|78.53|77.03|78.5|77|5
1735509100000|2024-12-29 21:51:40|78.54|77.04|78.49|76.99|78.54|77.04|78.49|76.99|5
1735509110000|2024-12-29 21:51:50|78.48|76.98|78.5|77|78.5|77|78.47|76.97|3
1735509120000|2024-12-29 21:52:00|78.49|76.99|78.5|77|78.5|77|78.48|76.98|8
1735509130000|2024-12-29 21:52:10|78.48|76.98|78.45|76.95|78.49|76.99|78.45|76.95|10
1735509140000|2024-12-29 21:52:20|78.46|76.96|78.46|76.96|78.47|76.97|78.44|76.94|9
1735509150000|2024-12-29 21:52:30|78.47|76.97|78.47|76.97|78.5|77|78.45|76.95|8
1735509160000|2024-12-29 21:52:40|78.48|76.98|78.49|76.99|78.49|76.99|78.46|76.96|7
1735509170000|2024-12-29 21:52:50|78.47|76.97|78.48|76.98|78.49|76.99|78.47|76.97|5
1735509180000|2024-12-29 21:53:00|78.49|76.99|78.5|77|78.51|77.01|78.49|76.99|5
1735509190000|2024-12-29 21:53:10|78.51|77.01|78.58|77.08|78.6|77.1|78.51|77.01|13
1735509200000|2024-12-29 21:53:20|78.57|77.07|78.52|77.02|78.57|77.07|78.52|77.02|8
1735509210000|2024-12-29 21:53:30|78.51|77.01|78.5|77|78.51|77.01|78.49|76.99|4
1735509240000|2024-12-29 21:54:00|78.51|77.01|78.54|77.04|78.55|77.05|78.51|77.01|8
1735509250000|2024-12-29 21:54:10|78.55|77.05|78.56|77.06|78.56|77.06|78.55|77.05|2
1735509260000|2024-12-29 21:54:20|78.57|77.07|78.57|77.07|78.6|77.1|78.56|77.06|8
1735509270000|2024-12-29 21:54:30|78.54|77.04|78.55|77.05|78.57|77.07|78.54|77.04|8
1735509280000|2024-12-29 21:54:40|78.54|77.04|78.56|77.06|78.56|77.06|78.54|77.04|3
1735509290000|2024-12-29 21:54:50|78.55|77.05|78.56|77.06|78.56|77.06|78.55|77.05|2
1735509300000|2024-12-29 21:55:00|78.57|77.07|78.62|77.12|78.62|77.12|78.57|77.07|9
1735509310000|2024-12-29 21:55:10|78.61|77.11|78.63|77.13|78.63|77.13|78.61|77.11|5
1735509320000|2024-12-29 21:55:20|78.64|77.14|78.65|77.15|78.65|77.15|78.63|77.13|4
1735509330000|2024-12-29 21:55:30|78.66|77.16|78.68|77.18|78.68|77.18|78.66|77.16|2
1735509340000|2024-12-29 21:55:40|78.69|77.19|78.69|77.19|78.69|77.19|78.69|77.19|1
1735509350000|2024-12-29 21:55:50|78.68|77.18|78.69|77.19|78.69|77.19|78.67|77.17|4
1735509370000|2024-12-29 21:56:10|78.7|77.2|78.72|77.22|78.74|77.24|78.7|77.2|11
1735509380000|2024-12-29 21:56:20|78.73|77.23|78.72|77.22|78.74|77.24|78.72|77.22|6
1735509390000|2024-12-29 21:56:30|78.7|77.2|78.7|77.2|78.71|77.21|78.69|77.19|7
1735509400000|2024-12-29 21:56:40|78.71|77.21|78.71|77.21|78.73|77.23|78.71|77.21|5
1735509420000|2024-12-29 21:57:00|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509440000|2024-12-29 21:57:20|78.72|77.22|78.73|77.23|78.74|77.24|78.72|77.22|4
1735509460000|2024-12-29 21:57:40|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509480000|2024-12-29 21:58:00|78.71|77.21|78.71|77.21|78.72|77.22|78.7|77.2|4
1735509490000|2024-12-29 21:58:10|78.7|77.2|78.73|77.23|78.73|77.23|78.7|77.2|2
1735509500000|2024-12-29 21:58:20|78.72|77.22|78.69|77.19|78.72|77.22|78.69|77.19|6
1735509510000|2024-12-29 21:58:30|78.7|77.2|78.71|77.21|78.71|77.21|78.7|77.2|2
1735509520000|2024-12-29 21:58:40|78.7|77.2|78.73|77.23|78.73|77.23|78.7|77.2|4
1735509530000|2024-12-29 21:58:50|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509540000|2024-12-29 21:59:00|78.71|77.21|78.7|77.2|78.71|77.21|78.7|77.2|2
1735509560000|2024-12-29 21:59:20|78.71|77.21|78.71|77.21|78.71|77.21|78.71|77.21|1
1735509570000|2024-12-29 21:59:30|78.7|77.2|78.69|77.19|78.7|77.2|78.69|77.19|2
1735509580000|2024-12-29 21:59:40|78.67|77.17|78.67|77.17|78.68|77.18|78.67|77.17|3
1735509590000|2024-12-29 21:59:50|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509600000|2024-12-29 22:00:00|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509610000|2024-12-29 22:00:10|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509620000|2024-12-29 22:00:20|78.65|77.15|78.61|77.11|78.65|77.15|78.61|77.11|6
1735509630000|2024-12-29 22:00:30|78.6|77.1|78.56|77.06|78.6|77.1|78.56|77.06|5
1735509640000|2024-12-29 22:00:40|78.57|77.07|78.6|77.1|78.6|77.1|78.57|77.07|2
1735509650000|2024-12-29 22:00:50|78.62|77.12|78.65|77.15|78.65|77.15|78.62|77.12|6
1735509660000|2024-12-29 22:01:00|78.66|77.16|78.64|77.14|78.66|77.16|78.64|77.14|5
1735509670000|2024-12-29 22:01:10|78.63|77.13|78.63|77.13|78.64|77.14|78.63|77.13|3
1735509680000|2024-12-29 22:01:20|78.62|77.12|78.63|77.13|78.63|77.13|78.62|77.12|4
1735509690000|2024-12-29 22:01:30|78.64|77.14|78.64|77.14|78.64|77.14|78.64|77.14|1
1735509700000|2024-12-29 22:01:40|78.65|77.15|78.65|77.15|78.65|77.15|78.64|77.14|5
1735509720000|2024-12-29 22:02:00|78.66|77.16|78.66|77.16|78.67|77.17|78.66|77.16|3
1735509730000|2024-12-29 22:02:10|78.65|77.15|78.65|77.15|78.65|77.15|78.65|77.15|1
1735509740000|2024-12-29 22:02:20|78.66|77.16|78.63|77.13|78.66|77.16|78.63|77.13|4
1735509750000|2024-12-29 22:02:30|78.62|77.12|78.59|77.09|78.62|77.12|78.58|77.08|5
1735509770000|2024-12-29 22:02:50|78.58|77.08|78.56|77.06|78.58|77.08|78.56|77.06|3
1735509780000|2024-12-29 22:03:00|78.55|77.05|78.51|77.01|78.55|77.05|78.51|77.01|6
1735509790000|2024-12-29 22:03:10|78.53|77.03|78.51|77.01|78.54|77.04|78.51|77.01|9
1735509800000|2024-12-29 22:03:20|78.5|77|78.48|76.98|78.51|77.01|78.48|76.98|4
1735509810000|2024-12-29 22:03:30|78.47|76.97|78.46|76.96|78.47|76.97|78.46|76.96|2
1735509820000|2024-12-29 22:03:40|78.45|76.95|78.46|76.96|78.47|76.97|78.44|76.94|6
1735509830000|2024-12-29 22:03:50|78.47|76.97|78.49|76.99|78.49|76.99|78.47|76.97|2
1735509840000|2024-12-29 22:04:00|78.48|76.98|78.45|76.95|78.48|76.98|78.45|76.95|6
1735509850000|2024-12-29 22:04:10|78.46|76.96|78.45|76.95|78.46|76.96|78.45|76.95|2
1735509860000|2024-12-29 22:04:20|78.46|76.96|78.48|76.98|78.49|76.99|78.46|76.96|6
1735509870000|2024-12-29 22:04:30|78.49|76.99|78.49|76.99|78.49|76.99|78.49|76.99|1
1735509890000|2024-12-29 22:04:50|78.48|76.98|78.47|76.97|78.48|76.98|78.47|76.97|2
1735509900000|2024-12-29 22:05:00|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|2
1735509910000|2024-12-29 22:05:10|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|4
1735509920000|2024-12-29 22:05:20|78.45|76.95|78.45|76.95|78.45|76.95|78.45|76.95|1
1735509930000|2024-12-29 22:05:30|78.43|76.93|78.45|76.95|78.45|76.95|78.43|76.93|3
1735509940000|2024-12-29 22:05:40|78.46|76.96|78.49|76.99|78.5|77|78.44|76.94|7
1735509960000|2024-12-29 22:06:00|78.5|77|78.52|77.02|78.52|77.02|78.5|77|3
1735509970000|2024-12-29 22:06:10|78.51|77.01|78.51|77.01|78.51|77.01|78.5|77|7
1735509980000|2024-12-29 22:06:20|78.52|77.02|78.55|77.05|78.55|77.05|78.52|77.02|4
1735509990000|2024-12-29 22:06:30|78.53|77.03|78.53|77.03|78.53|77.03|78.53|77.03|1
1735510000000|2024-12-29 22:06:40|78.55|77.05|78.55|77.05|78.55|77.05|78.54|77.04|3
1735510040000|2024-12-29 22:07:20|78.54|77.04|78.5|77|78.54|77.04|78.5|77|5
1735510050000|2024-12-29 22:07:30|78.49|76.99|78.49|76.99|78.5|77|78.48|76.98|5
1735510080000|2024-12-29 22:08:00|78.47|76.97|78.48|76.98|78.48|76.98|78.46|76.96|3
1735510100000|2024-12-29 22:08:20|78.49|76.99|78.49|76.99|78.49|76.99|78.49|76.99|1
1735510110000|2024-12-29 22:08:30|78.48|76.98|78.48|76.98|78.49|76.99|78.48|76.98|3
1735510120000|2024-12-29 22:08:40|78.5|77|78.5|77|78.51|77.01|78.5|77|3
1735510130000|2024-12-29 22:08:50|78.49|76.99|78.45|76.95|78.49|76.99|78.45|76.95|4
1735510140000|2024-12-29 22:09:00|78.46|76.96|78.45|76.95|78.46|76.96|78.45|76.95|2
1735510150000|2024-12-29 22:09:10|78.47|76.97|78.46|76.96|78.47|76.97|78.46|76.96|2
1735510160000|2024-12-29 22:09:20|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|2
1735510170000|2024-12-29 22:09:30|78.43|76.93|78.33|76.83|78.43|76.93|78.31|76.81|7
1735510180000|2024-12-29 22:09:40|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735510190000|2024-12-29 22:09:50|78.3|76.8|78.23|76.73|78.31|76.81|78.23|76.73|9
1735510200000|2024-12-29 22:10:00|78.22|76.72|78.12|76.62|78.22|76.72|78.12|76.62|6
1735510210000|2024-12-29 22:10:10|78.09|76.59|77.84|76.34|78.09|76.59|77.84|76.34|29
1735510220000|2024-12-29 22:10:20|77.83|76.33|77.96|76.46|77.97|76.47|77.83|76.33|24
1735510230000|2024-12-29 22:10:30|77.97|76.47|77.94|76.44|77.97|76.47|77.92|76.42|13
1735510240000|2024-12-29 22:10:40|77.93|76.43|77.91|76.41|77.95|76.45|77.9|76.4|8
1735510250000|2024-12-29 22:10:50|77.9|76.4|77.97|76.47|78.01|76.51|77.9|76.4|11
1735510260000|2024-12-29 22:11:00|77.95|76.45|78.27|76.77|78.27|76.77|77.95|76.45|14
1735510270000|2024-12-29 22:11:10|78.26|76.76|78.41|76.91|78.46|76.96|78.26|76.76|16
1735510280000|2024-12-29 22:11:20|78.42|76.92|78.38|76.88|78.45|76.95|78.37|76.87|11
1735510290000|2024-12-29 22:11:30|78.39|76.89|78.36|76.86|78.39|76.89|78.36|76.86|5
1735510300000|2024-12-29 22:11:40|78.37|76.87|78.39|76.89|78.4|76.9|78.37|76.87|5
1735510310000|2024-12-29 22:11:50|78.38|76.88|78.34|76.84|78.38|76.88|78.34|76.84|4
1735510320000|2024-12-29 22:12:00|78.33|76.83|78.36|76.86|78.36|76.86|78.32|76.82|8
1735510330000|2024-12-29 22:12:10|78.39|76.89|78.37|76.87|78.41|76.91|78.37|76.87|6
1735510340000|2024-12-29 22:12:20|78.36|76.86|78.33|76.83|78.36|76.86|78.33|76.83|10
1735510350000|2024-12-29 22:12:30|78.32|76.82|78.33|76.83|78.34|76.84|78.32|76.82|8
1735510360000|2024-12-29 22:12:40|78.32|76.82|78.27|76.77|78.32|76.82|78.26|76.76|6
1735510370000|2024-12-29 22:12:50|78.25|76.75|78.28|76.78|78.3|76.8|78.25|76.75|10
1735510380000|2024-12-29 22:13:00|78.27|76.77|78.28|76.78|78.28|76.78|78.27|76.77|4
1735510390000|2024-12-29 22:13:10|78.25|76.75|78.21|76.71|78.27|76.77|78.21|76.71|9
1735510400000|2024-12-29 22:13:20|78.22|76.72|78.22|76.72|78.22|76.72|78.22|76.72|1
1735510410000|2024-12-29 22:13:30|78.16|76.66|78.14|76.64|78.17|76.67|78.14|76.64|4
1735510420000|2024-12-29 22:13:40|78.15|76.65|78.17|76.67|78.21|76.71|78.15|76.65|10
1735510430000|2024-12-29 22:13:50|78.15|76.65|78.18|76.68|78.18|76.68|78.14|76.64|8
1735510440000|2024-12-29 22:14:00|78.17|76.67|78.16|76.66|78.18|76.68|78.15|76.65|6
1735510450000|2024-12-29 22:14:10|78.15|76.65|78.21|76.71|78.21|76.71|78.15|76.65|6
1735510460000|2024-12-29 22:14:20|78.2|76.7|78.16|76.66|78.2|76.7|78.16|76.66|4
1735510470000|2024-12-29 22:14:30|78.17|76.67|78.22|76.72|78.23|76.73|78.17|76.67|8
1735510480000|2024-12-29 22:14:40|78.21|76.71|78.21|76.71|78.22|76.72|78.21|76.71|3
1735510490000|2024-12-29 22:14:50|78.2|76.7|78.19|76.69|78.21|76.71|78.19|76.69|4
1735510500000|2024-12-29 22:15:00|78.18|76.68|78.15|76.65|78.18|76.68|78.15|76.65|3
1735510510000|2024-12-29 22:15:10|78.14|76.64|78.13|76.63|78.15|76.65|78.13|76.63|4
1735510520000|2024-12-29 22:15:20|78.11|76.61|78.08|76.58|78.11|76.61|78.08|76.58|4
1735510530000|2024-12-29 22:15:30|78.07|76.57|78.04|76.54|78.07|76.57|78.04|76.54|3
1735510540000|2024-12-29 22:15:40|77.98|76.48|77.97|76.47|77.99|76.49|77.94|76.44|11
1735510550000|2024-12-29 22:15:50|77.98|76.48|77.89|76.39|77.98|76.48|77.89|76.39|12
1735510560000|2024-12-29 22:16:00|77.91|76.41|77.9|76.4|77.91|76.41|77.9|76.4|2
1735510570000|2024-12-29 22:16:10|77.91|76.41|77.91|76.41|77.91|76.41|77.91|76.41|1
1735510590000|2024-12-29 22:16:30|77.9|76.4|77.92|76.42|77.92|76.42|77.9|76.4|5
1735510600000|2024-12-29 22:16:40|77.94|76.44|77.94|76.44|77.94|76.44|77.94|76.44|1
1735510620000|2024-12-29 22:17:00|77.99|76.49|78.03|76.53|78.04|76.54|77.99|76.49|6
1735510630000|2024-12-29 22:17:10|78.04|76.54|77.99|76.49|78.04|76.54|77.99|76.49|6
1735510640000|2024-12-29 22:17:20|77.98|76.48|77.98|76.48|77.99|76.49|77.98|76.48|3
1735510650000|2024-12-29 22:17:30|77.97|76.47|77.96|76.46|77.97|76.47|77.91|76.41|10
1735510660000|2024-12-29 22:17:40|77.97|76.47|77.92|76.42|77.97|76.47|77.92|76.42|5
1735510670000|2024-12-29 22:17:50|77.93|76.43|77.93|76.43|77.93|76.43|77.93|76.43|1
1735510680000|2024-12-29 22:18:00|77.92|76.42|77.93|76.43|77.96|76.46|77.92|76.42|9
1735510700000|2024-12-29 22:18:20|77.92|76.42|77.93|76.43|77.93|76.43|77.92|76.42|4
1735510710000|2024-12-29 22:18:30|77.91|76.41|77.91|76.41|77.91|76.41|77.91|76.41|1
1735510720000|2024-12-29 22:18:40|77.92|76.42|77.99|76.49|78|76.5|77.92|76.42|7
1735510730000|2024-12-29 22:18:50|78|76.5|78.03|76.53|78.05|76.55|78|76.5|8
1735510740000|2024-12-29 22:19:00|78.01|76.51|78.01|76.51|78.02|76.52|77.99|76.49|6
1735510750000|2024-12-29 22:19:10|78|76.5|78|76.5|78|76.5|78|76.5|1
1735510760000|2024-12-29 22:19:20|77.98|76.48|77.97|76.47|77.98|76.48|77.97|76.47|2
1735510770000|2024-12-29 22:19:30|77.92|76.42|77.93|76.43|77.97|76.47|77.92|76.42|11
1735510790000|2024-12-29 22:19:50|77.92|76.42|77.92|76.42|77.92|76.42|77.92|76.42|1
1735510800000|2024-12-29 22:20:00|77.9|76.4|77.9|76.4|77.9|76.4|77.9|76.4|1
1735510810000|2024-12-29 22:20:10|77.89|76.39|77.88|76.38|77.89|76.39|77.88|76.38|2
1735510820000|2024-12-29 22:20:20|77.86|76.36|77.84|76.34|77.86|76.36|77.84|76.34|3
1735510830000|2024-12-29 22:20:30|77.83|76.33|77.83|76.33|77.84|76.34|77.83|76.33|3
1735510840000|2024-12-29 22:20:40|77.82|76.32|77.81|76.31|77.82|76.32|77.81|76.31|6
1735510850000|2024-12-29 22:20:50|77.8|76.3|77.8|76.3|77.81|76.31|77.8|76.3|3
1735510860000|2024-12-29 22:21:00|77.79|76.29|77.79|76.29|77.79|76.29|77.79|76.29|1
1735510880000|2024-12-29 22:21:20|77.78|76.28|77.78|76.28|77.78|76.28|77.78|76.28|1
1735510900000|2024-12-29 22:21:40|77.79|76.29|77.77|76.27|77.79|76.29|77.77|76.27|2
1735510910000|2024-12-29 22:21:50|77.78|76.28|77.8|76.3|77.81|76.31|77.78|76.28|5
1735510920000|2024-12-29 22:22:00|77.79|76.29|77.78|76.28|77.79|76.29|77.78|76.28|2
1735510930000|2024-12-29 22:22:10|77.77|76.27|77.7|76.2|77.77|76.27|77.69|76.19|4
1735510940000|2024-12-29 22:22:20|77.69|76.19|77.68|76.18|77.69|76.19|77.68|76.18|2
1735510950000|2024-12-29 22:22:30|77.67|76.17|77.66|76.16|77.67|76.17|77.66|76.16|2
1735510960000|2024-12-29 22:22:40|77.67|76.17|77.66|76.16|77.67|76.17|77.66|76.16|2
1735510970000|2024-12-29 22:22:50|77.67|76.17|77.67|76.17|77.67|76.17|77.67|76.17|1
1735510990000|2024-12-29 22:23:10|77.66|76.16|77.66|76.16|77.66|76.16|77.66|76.16|1
1735511000000|2024-12-29 22:23:20|77.65|76.15|77.66|76.16|77.66|76.16|77.65|76.15|2
1735511010000|2024-12-29 22:23:30|77.67|76.17|77.84|76.34|77.86|76.36|77.67|76.17|12
1735511020000|2024-12-29 22:23:40|77.86|76.36|77.84|76.34|77.86|76.36|77.84|76.34|5
1735511030000|2024-12-29 22:23:50|77.83|76.33|77.8|76.3|77.83|76.33|77.8|76.3|3
1735511040000|2024-12-29 22:24:00|77.81|76.31|77.81|76.31|77.82|76.32|77.8|76.3|5
1735511050000|2024-12-29 22:24:10|77.82|76.32|77.83|76.33|77.83|76.33|77.82|76.32|2
1735511060000|2024-12-29 22:24:20|77.82|76.32|77.82|76.32|77.83|76.33|77.82|76.32|3
1735511080000|2024-12-29 22:24:40|77.81|76.31|77.81|76.31|77.81|76.31|77.81|76.31|1
1735511090000|2024-12-29 22:24:50|77.8|76.3|77.8|76.3|77.8|76.3|77.8|76.3|1
1735511100000|2024-12-29 22:25:00|77.81|76.31|77.83|76.33|77.85|76.35|77.81|76.31|8
1735511110000|2024-12-29 22:25:10|77.81|76.31|77.82|76.32|77.82|76.32|77.81|76.31|2
1735511120000|2024-12-29 22:25:20|77.81|76.31|77.81|76.31|77.81|76.31|77.81|76.31|1
1735511140000|2024-12-29 22:25:40|77.83|76.33|77.82|76.32|77.83|76.33|77.82|76.32|2
1735511160000|2024-12-29 22:26:00|77.83|76.33|77.82|76.32|77.83|76.33|77.82|76.32|2
1735511180000|2024-12-29 22:26:20|77.83|76.33|77.89|76.39|77.89|76.39|77.83|76.33|4
1735511190000|2024-12-29 22:26:30|77.88|76.38|77.9|76.4|77.9|76.4|77.88|76.38|3
1735511200000|2024-12-29 22:26:40|77.89|76.39|77.9|76.4|77.9|76.4|77.89|76.39|2
1735511220000|2024-12-29 22:27:00|77.91|76.41|77.9|76.4|77.91|76.41|77.9|76.4|2
1735511230000|2024-12-29 22:27:10|77.91|76.41|78.02|76.52|78.02|76.52|77.9|76.4|9
1735511240000|2024-12-29 22:27:20|78.01|76.51|78.02|76.52|78.03|76.53|78.01|76.51|4
1735511250000|2024-12-29 22:27:30|78.03|76.53|78.07|76.57|78.08|76.58|78.03|76.53|5
1735511260000|2024-12-29 22:27:40|78.08|76.58|78.02|76.52|78.08|76.58|78.02|76.52|4
1735511270000|2024-12-29 22:27:50|78.01|76.51|78.01|76.51|78.01|76.51|78.01|76.51|1
1735511300000|2024-12-29 22:28:20|78.02|76.52|78.02|76.52|78.02|76.52|78.02|76.52|1
1735511310000|2024-12-29 22:28:30|78.03|76.53|78.09|76.59|78.09|76.59|78.02|76.52|7
1735511320000|2024-12-29 22:28:40|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511330000|2024-12-29 22:28:50|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511340000|2024-12-29 22:29:00|78.13|76.63|78.12|76.62|78.13|76.63|78.11|76.61|3
1735511350000|2024-12-29 22:29:10|78.13|76.63|78.3|76.8|78.3|76.8|78.13|76.63|6
1735511360000|2024-12-29 22:29:20|78.32|76.82|78.36|76.86|78.41|76.91|78.32|76.82|9
1735511370000|2024-12-29 22:29:30|78.37|76.87|78.33|76.83|78.37|76.87|78.33|76.83|2
1735511400000|2024-12-29 22:30:00|78.31|76.81|78.24|76.74|78.31|76.81|78.24|76.74|4
1735511410000|2024-12-29 22:30:10|78.25|76.75|78.27|76.77|78.27|76.77|78.25|76.75|5
1735511420000|2024-12-29 22:30:20|78.28|76.78|78.28|76.78|78.28|76.78|78.28|76.78|1
1735511430000|2024-12-29 22:30:30|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735511440000|2024-12-29 22:30:40|78.3|76.8|78.25|76.75|78.32|76.82|78.25|76.75|7
1735511450000|2024-12-29 22:30:50|78.24|76.74|78.23|76.73|78.24|76.74|78.23|76.73|2
1735511460000|2024-12-29 22:31:00|78.24|76.74|78.27|76.77|78.27|76.77|78.24|76.74|3
1735511470000|2024-12-29 22:31:10|78.28|76.78|78.35|76.85|78.35|76.85|78.28|76.78|12
1735511480000|2024-12-29 22:31:20|78.37|76.87|78.4|76.9|78.4|76.9|78.37|76.87|6
1735511490000|2024-12-29 22:31:30|78.39|76.89|78.35|76.85|78.39|76.89|78.34|76.84|4
1735511500000|2024-12-29 22:31:40|78.36|76.86|78.39|76.89|78.39|76.89|78.36|76.86|4
1735511510000|2024-12-29 22:31:50|78.38|76.88|78.39|76.89|78.39|76.89|78.38|76.88|2
1735511520000|2024-12-29 22:32:00|78.43|76.93|78.43|76.93|78.43|76.93|78.43|76.93|1
1735511530000|2024-12-29 22:32:10|78.46|76.96|78.46|76.96|78.46|76.96|78.46|76.96|1
1735511540000|2024-12-29 22:32:20|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|4
1735511560000|2024-12-29 22:32:40|78.49|76.99|78.47|76.97|78.49|76.99|78.47|76.97|3
1735511570000|2024-12-29 22:32:50|78.46|76.96|78.46|76.96|78.47|76.97|78.46|76.96|3
1735511580000|2024-12-29 22:33:00|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|4
1735511590000|2024-12-29 22:33:10|78.43|76.93|78.41|76.91|78.43|76.93|78.4|76.9|4
1735511610000|2024-12-29 22:33:30|78.42|76.92|78.45|76.95|78.45|76.95|78.42|76.92|3
1735511620000|2024-12-29 22:33:40|78.48|76.98|78.49|76.99|78.49|76.99|78.48|76.98|2
1735511630000|2024-12-29 22:33:50|78.5|77|78.5|77|78.5|77|78.5|77|1
1735511640000|2024-12-29 22:34:00|78.51|77.01|78.59|77.09|78.59|77.09|78.51|77.01|5
1735511650000|2024-12-29 22:34:10|78.56|77.06|78.3|76.8|78.56|77.06|78.11|76.61|17
1735511660000|2024-12-29 22:34:20|78.31|76.81|78.29|76.79|78.31|76.81|78.29|76.79|3
1735511670000|2024-12-29 22:34:30|78.31|76.81|78.3|76.8|78.31|76.81|78.3|76.8|2
1735511680000|2024-12-29 22:34:40|78.31|76.81|78.31|76.81|78.31|76.81|78.31|76.81|1
1735511700000|2024-12-29 22:35:00|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735511710000|2024-12-29 22:35:10|78.31|76.81|78.29|76.79|78.31|76.81|78.28|76.78|7
1735511730000|2024-12-29 22:35:30|78.28|76.78|78.29|76.79|78.29|76.79|78.28|76.78|2
1735511740000|2024-12-29 22:35:40|78.28|76.78|78.29|76.79|78.29|76.79|78.28|76.78|4
1735511750000|2024-12-29 22:35:50|78.28|76.78|78.25|76.75|78.29|76.79|78.25|76.75|4
1735511760000|2024-12-29 22:36:00|78.24|76.74|78.24|76.74|78.24|76.74|78.24|76.74|1
1735511770000|2024-12-29 22:36:10|78.25|76.75|78.25|76.75|78.25|76.75|78.25|76.75|1
1735511780000|2024-12-29 22:36:20|78.26|76.76|78.24|76.74|78.26|76.76|78.24|76.74|3
1735511790000|2024-12-29 22:36:30|78.23|76.73|78.21|76.71|78.23|76.73|78.21|76.71|3
1735511800000|2024-12-29 22:36:40|78.22|76.72|78.19|76.69|78.22|76.72|78.18|76.68|5
1735511810000|2024-12-29 22:36:50|78.17|76.67|78.12|76.62|78.17|76.67|78.12|76.62|4
1735511820000|2024-12-29 22:37:00|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511830000|2024-12-29 22:37:10|78.08|76.58|78.08|76.58|78.09|76.59|78.08|76.58|3
1735511840000|2024-12-29 22:37:20|78.07|76.57|78.07|76.57|78.07|76.57|78.07|76.57|1
1735511850000|2024-12-29 22:37:30|78.06|76.56|78.06|76.56|78.06|76.56|78.06|76.56|1
1735511860000|2024-12-29 22:37:40|78.07|76.57|78.08|76.58|78.08|76.58|78.07|76.57|2
1735511870000|2024-12-29 22:37:50|78.09|76.59|78.09|76.59|78.09|76.59|78.09|76.59|1
1735511890000|2024-12-29 22:38:10|78.1|76.6|78.11|76.61|78.11|76.61|78.1|76.6|2
1735511900000|2024-12-29 22:38:20|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511910000|2024-12-29 22:38:30|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511920000|2024-12-29 22:38:40|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511930000|2024-12-29 22:38:50|78.13|76.63|78.13|76.63|78.13|76.63|78.13|76.63|1
1735511940000|2024-12-29 22:39:00|78.15|76.65|78.13|76.63|78.15|76.65|78.13|76.63|7
1735511950000|2024-12-29 22:39:10|78.12|76.62|78.09|76.59|78.12|76.62|78.09|76.59|6
1735511960000|2024-12-29 22:39:20|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511970000|2024-12-29 22:39:30|78.09|76.59|78.08|76.58|78.09|76.59|78.08|76.58|4
1735511980000|2024-12-29 22:39:40|78.09|76.59|78.09|76.59|78.09|76.59|78.09|76.59|1
1735512000000|2024-12-29 22:40:00|78.1|76.6|78.09|76.59|78.1|76.6|78.09|76.59|2
1735512020000|2024-12-29 22:40:20|78.08|76.58|78.08|76.58|78.08|76.58|78.08|76.58|1
1735512030000|2024-12-29 22:40:30|78.07|76.57|78.04|76.54|78.07|76.57|78.04|76.54|5
1735512040000|2024-12-29 22:40:40|78.03|76.53|78.03|76.53|78.03|76.53|78.03|76.53|1
1735512060000|2024-12-29 22:41:00|78.04|76.54|78.09|76.59|78.09|76.59|78.04|76.54|3
1735512110000|2024-12-29 22:41:50|78.1|76.6|78.17|76.67|78.17|76.67|78.1|76.6|5
1735512120000|2024-12-29 22:42:00|78.18|76.68|78.21|76.71|78.21|76.71|78.17|76.67|7
1735512140000|2024-12-29 22:42:20|78.23|76.73|78.23|76.73|78.23|76.73|78.23|76.73|1
1735512190000|2024-12-29 22:43:10|78.26|76.76|78.27|76.77|78.27|76.77|78.26|76.76|2
1735512200000|2024-12-29 22:43:20|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735512210000|2024-12-29 22:43:30|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735512230000|2024-12-29 22:43:50|78.33|76.83|78.33|76.83|78.33|76.83|78.32|76.82|3
1735512290000|2024-12-29 22:44:50|78.34|76.84|78.34|76.84|78.34|76.84|78.34|76.84|1
1735512320000|2024-12-29 22:45:20|78.36|76.86|78.34|76.84|78.36|76.86|78.34|76.84|3
1735512340000|2024-12-29 22:45:40|78.35|76.85|78.35|76.85|78.35|76.85|78.35|76.85|1
1735512360000|2024-12-29 22:46:00|78.36|76.86|78.37|76.87|78.37|76.87|78.36|76.86|2
1735512390000|2024-12-29 22:46:30|78.38|76.88|78.36|76.86|78.38|76.88|78.36|76.86|2
1735512400000|2024-12-29 22:46:40|78.37|76.87|78.37|76.87|78.37|76.87|78.37|76.87|1
1735512430000|2024-12-29 22:47:10|78.32|76.82|78.29|76.79|78.32|76.82|78.29|76.79|3
1735512670000|2024-12-29 22:51:10|78.3|76.8|78.31|76.81|78.31|76.81|78.3|76.8|2
1735512680000|2024-12-29 22:51:20|78.3|76.8|78.31|76.81|78.31|76.81|78.3|76.8|2
1735512690000|2024-12-29 22:51:30|78.3|76.8|78.3|76.8|78.31|76.81|78.3|76.8|3
1735512780000|2024-12-29 22:53:00|78.25|76.75|78.23|76.73|78.25|76.75|78.23|76.73|3
1735512820000|2024-12-29 22:53:40|78.18|76.68|78.14|76.64|78.18|76.68|78.14|76.64|3
1735512830000|2024-12-29 22:53:50|78.13|76.63|78.14|76.64|78.14|76.64|78.13|76.63|2
1735512840000|2024-12-29 22:54:00|78.13|76.63|78.12|76.62|78.13|76.63|78.12|76.62|2
1735512850000|2024-12-29 22:54:10|78.13|76.63|78.1|76.6|78.13|76.63|78.1|76.6|4
1735512860000|2024-12-29 22:54:20|78.09|76.59|78|76.5|78.09|76.59|78|76.5|11
1735512870000|2024-12-29 22:54:30|77.99|76.49|77.91|76.41|77.99|76.49|77.91|76.41|10
1735512880000|2024-12-29 22:54:40|77.9|76.4|77.83|76.33|77.9|76.4|77.83|76.33|7
1735512900000|2024-12-29 22:55:00|77.84|76.34|77.9|76.4|77.91|76.41|77.84|76.34|6
1735512910000|2024-12-29 22:55:10|77.89|76.39|77.84|76.34|77.89|76.39|77.84|76.34|5
1735512920000|2024-12-29 22:55:20|77.83|76.33|77.81|76.31|77.83|76.33|77.81|76.31|3
1735512930000|2024-12-29 22:55:30|77.8|76.3|77.79|76.29|77.82|76.32|77.78|76.28|7
1735512940000|2024-12-29 22:55:40|77.78|76.28|77.7|76.2|77.78|76.28|77.7|76.2|7
1735512950000|2024-12-29 22:55:50|77.71|76.21|77.71|76.21|77.73|76.23|77.71|76.21|3
1735512960000|2024-12-29 22:56:00|77.7|76.2|77.69|76.19|77.71|76.21|77.68|76.18|7
1735512970000|2024-12-29 22:56:10|77.68|76.18|77.64|76.14|77.68|76.18|77.61|76.11|9
1735512980000|2024-12-29 22:56:20|77.65|76.15|77.68|76.18|77.69|76.19|77.63|76.13|6
1735512990000|2024-12-29 22:56:30|77.69|76.19|77.66|76.16|77.69|76.19|77.66|76.16|5
1735513000000|2024-12-29 22:56:40|77.65|76.15|77.65|76.15|77.66|76.16|77.65|76.15|3
1735513010000|2024-12-29 22:56:50|77.63|76.13|77.59|76.09|77.63|76.13|77.59|76.09|7
1735513020000|2024-12-29 22:57:00|77.53|76.03|77.53|76.03|77.53|76.03|77.52|76.02|5
1735513030000|2024-12-29 22:57:10|77.54|76.04|77.48|75.98|77.58|76.08|77.44|75.94|7
1735513040000|2024-12-29 22:57:20|77.47|75.97|77.41|75.91|77.48|75.98|77.41|75.91|11
1735513050000|2024-12-29 22:57:30|77.42|75.92|77.43|75.93|77.43|75.93|77.39|75.89|13
1735513060000|2024-12-29 22:57:40|77.42|75.92|77.4|75.9|77.43|75.93|77.4|75.9|5
1735513080000|2024-12-29 22:58:00|77.42|75.92|77.42|75.92|77.42|75.92|77.41|75.91|3
1735513090000|2024-12-29 22:58:10|77.43|75.93|77.41|75.91|77.43|75.93|77.4|75.9|5
1735513100000|2024-12-29 22:58:20|77.4|75.9|77.4|75.9|77.4|75.9|77.4|75.9|1
1735513110000|2024-12-29 22:58:30|77.39|75.89|77.37|75.87|77.39|75.89|77.37|75.87|3
1735513120000|2024-12-29 22:58:40|77.38|75.88|77.42|75.92|77.44|75.94|77.38|75.88|12
1735513130000|2024-12-29 22:58:50|77.43|75.93|77.43|75.93|77.45|75.95|77.43|75.93|4
1735513140000|2024-12-29 22:59:00|77.44|75.94|77.5|76|77.51|76.01|77.44|75.94|6
1735513150000|2024-12-29 22:59:10|77.51|76.01|77.55|76.05|77.56|76.06|77.51|76.01|10
1735513160000|2024-12-29 22:59:20|77.58|76.08|77.62|76.12|77.62|76.12|77.58|76.08|5
1735513170000|2024-12-29 22:59:30|77.63|76.13|77.58|76.08|77.64|76.14|77.53|76.03|12
1735513180000|2024-12-29 22:59:40|77.6|76.1|77.6|76.1|77.62|76.12|77.59|76.09|6
1735513190000|2024-12-29 22:59:50|77.61|76.11|77.63|76.13|77.63|76.13|77.6|76.1|4
1735513200000|2024-12-29 23:00:00|77.64|76.14|77.68|76.18|77.68|76.18|77.62|76.12|15
1735513210000|2024-12-29 23:00:10|77.7|76.2|77.74|76.24|77.78|76.28|77.69|76.19|12
1735513220000|2024-12-29 23:00:20|77.7|76.2|77.73|76.23|77.74|76.24|77.7|76.2|9
1735513230000|2024-12-29 23:00:30|77.72|76.22|77.72|76.22|77.77|76.27|77.72|76.22|10
1735513240000|2024-12-29 23:00:40|77.71|76.21|77.63|76.13|77.71|76.21|77.62|76.12|6
1735513250000|2024-12-29 23:00:50|77.62|76.12|77.62|76.12|77.62|76.12|77.61|76.11|3
1735513260000|2024-12-29 23:01:00|77.63|76.13|77.63|76.13|77.63|76.13|77.62|76.12|5
1735513270000|2024-12-29 23:01:10|77.65|76.15|77.67|76.17|77.67|76.17|77.65|76.15|3
1735513280000|2024-12-29 23:01:20|77.68|76.18|77.67|76.17|77.68|76.18|77.67|76.17|2
1735513290000|2024-12-29 23:01:30|77.64|76.14|77.66|76.16|77.66|76.16|77.64|76.14|3
1735513300000|2024-12-29 23:01:40|77.65|76.15|77.66|76.16|77.66|76.16|77.65|76.15|2
1735513310000|2024-12-29 23:01:50|77.67|76.17|77.79|76.29|77.79|76.29|77.67|76.17|12
1735513320000|2024-12-29 23:02:00|77.8|76.3|77.79|76.29|77.82|76.32|77.75|76.25|20
1735513330000|2024-12-29 23:02:10|77.8|76.3|77.87|76.37|77.88|76.38|77.8|76.3|20
1735513340000|2024-12-29 23:02:20|77.86|76.36|77.86|76.36|77.88|76.38|77.85|76.35|6
1735513350000|2024-12-29 23:02:30|77.87|76.37|77.8|76.3|77.87|76.37|77.8|76.3|15
1735513360000|2024-12-29 23:02:40|77.79|76.29|77.78|76.28|77.8|76.3|77.78|76.28|6
1735513370000|2024-12-29 23:02:50|77.79|76.29|77.79|76.29|77.79|76.29|77.78|76.28|3
1735513380000|2024-12-29 23:03:00|77.8|76.3|77.79|76.29|77.8|76.3|77.78|76.28|8
1735513390000|2024-12-29 23:03:10|77.78|76.28|77.23|76.73|77.78|76.73|77.23|76.23|7
1735513400000|2024-12-29 23:03:20|77.25|76.75|77.28|76.78|77.28|76.78|77.22|76.72|5
1735513410000|2024-12-29 23:03:30|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735513420000|2024-12-29 23:03:40|77.26|76.76|77.27|76.77|77.29|76.79|77.21|76.71|15
1735513430000|2024-12-29 23:03:50|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|10
1735513440000|2024-12-29 23:04:00|77.3|76.8|77.38|76.88|77.4|76.9|77.3|76.8|11
1735513450000|2024-12-29 23:04:10|77.37|76.87|77.32|76.82|77.39|76.89|77.32|76.82|12
1735513460000|2024-12-29 23:04:20|77.33|76.83|77.24|76.74|77.33|76.83|77.24|76.74|13
1735513470000|2024-12-29 23:04:30|77.26|76.76|77.24|76.74|77.26|76.76|77.21|76.71|8
1735513480000|2024-12-29 23:04:40|77.25|76.75|77.24|76.74|77.26|76.76|77.23|76.73|13
1735513490000|2024-12-29 23:04:50|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735513500000|2024-12-29 23:05:00|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|8
1735513510000|2024-12-29 23:05:10|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735513520000|2024-12-29 23:05:20|77.18|76.68|77.21|76.71|77.22|76.72|77.11|76.61|18
1735513530000|2024-12-29 23:05:30|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|2
1735513540000|2024-12-29 23:05:40|77.25|76.75|77.28|76.78|77.28|76.78|77.24|76.74|4
1735513550000|2024-12-29 23:05:50|77.3|76.8|77.34|76.84|77.35|76.85|77.3|76.8|6
1735513560000|2024-12-29 23:06:00|77.33|76.83|77.35|76.85|77.36|76.86|77.31|76.81|15
1735513570000|2024-12-29 23:06:10|77.36|76.86|77.34|76.84|77.38|76.88|77.33|76.83|11
1735513580000|2024-12-29 23:06:20|77.33|76.83|77.29|76.79|77.34|76.84|77.27|76.77|11
1735513590000|2024-12-29 23:06:30|77.27|76.77|77.25|76.75|77.27|76.77|77.22|76.72|14
1735513600000|2024-12-29 23:06:40|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|6
1735513610000|2024-12-29 23:06:50|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|9
1735513620000|2024-12-29 23:07:00|77.29|76.79|77.32|76.82|77.32|76.82|77.27|76.77|10
1735513630000|2024-12-29 23:07:10|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|6
1735513640000|2024-12-29 23:07:20|77.3|76.8|77.29|76.79|77.32|76.82|77.29|76.79|11
1735513650000|2024-12-29 23:07:30|77.31|76.81|77.32|76.82|77.32|76.82|77.3|76.8|6
1735513660000|2024-12-29 23:07:40|77.34|76.84|77.4|76.9|77.41|76.91|77.34|76.84|6
1735513670000|2024-12-29 23:07:50|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|2
1735513680000|2024-12-29 23:08:00|77.4|76.9|77.33|76.83|77.4|76.9|77.33|76.83|7
1735513690000|2024-12-29 23:08:10|77.34|76.84|77.28|76.78|77.34|76.84|77.27|76.77|5
1735513700000|2024-12-29 23:08:20|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1735513710000|2024-12-29 23:08:30|77.3|76.8|77.26|76.76|77.31|76.81|77.26|76.76|10
1735513720000|2024-12-29 23:08:40|77.25|76.75|77.26|76.76|77.29|76.79|77.25|76.75|10
1735513730000|2024-12-29 23:08:50|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|9
1735513740000|2024-12-29 23:09:00|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|6
1735513750000|2024-12-29 23:09:10|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735513760000|2024-12-29 23:09:20|77.22|76.72|77.22|76.72|77.23|76.73|77.22|76.72|3
1735513770000|2024-12-29 23:09:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1735513800000|2024-12-29 23:10:00|77.21|76.71|77.19|76.69|77.21|76.71|77.13|76.63|9
1735513810000|2024-12-29 23:10:10|77.18|76.68|77.18|76.68|77.19|76.69|77.18|76.68|3
1735513820000|2024-12-29 23:10:20|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|4
1735513830000|2024-12-29 23:10:30|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1735513840000|2024-12-29 23:10:40|77.15|76.65|77.11|76.61|77.15|76.65|77.11|76.61|4
1735513850000|2024-12-29 23:10:50|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|5
1735513860000|2024-12-29 23:11:00|77.11|76.61|77.11|76.61|77.11|76.61|77.06|76.56|9
1735513870000|2024-12-29 23:11:10|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|4
1735513880000|2024-12-29 23:11:20|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|7
1735513890000|2024-12-29 23:11:30|77.16|76.66|77.22|76.72|77.22|76.72|77.16|76.66|4
1735513900000|2024-12-29 23:11:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1735513910000|2024-12-29 23:11:50|77.24|76.74|77.37|76.87|77.37|76.87|77.24|76.74|12
1735513920000|2024-12-29 23:12:00|77.38|76.88|77.29|76.79|77.38|76.88|77.29|76.79|11
1735513930000|2024-12-29 23:12:10|77.28|76.78|77.26|76.76|77.29|76.79|77.26|76.76|4
1735513940000|2024-12-29 23:12:20|77.25|76.75|77.19|76.69|77.25|76.75|77.19|76.69|9
1735513950000|2024-12-29 23:12:30|77.18|76.68|77.22|76.72|77.23|76.73|77.16|76.66|9
1735513960000|2024-12-29 23:12:40|77.23|76.73|77.19|76.69|77.23|76.73|77.19|76.69|4
1735513970000|2024-12-29 23:12:50|77.18|76.68|77.14|76.64|77.18|76.68|77.12|76.62|10
1735513980000|2024-12-29 23:13:00|77.13|76.63|77.07|76.57|77.13|76.63|77.04|76.54|17
1735513990000|2024-12-29 23:13:10|77.06|76.56|77.05|76.55|77.09|76.59|77.05|76.55|13
1735514000000|2024-12-29 23:13:20|77.04|76.54|77.07|76.57|77.08|76.58|77.02|76.52|11
1735514010000|2024-12-29 23:13:30|77.05|76.55|77.04|76.54|77.09|76.59|77.02|76.52|15
1735514020000|2024-12-29 23:13:40|77.05|76.55|77.05|76.55|77.07|76.57|77.05|76.55|8
1735514030000|2024-12-29 23:13:50|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|4
1735514040000|2024-12-29 23:14:00|77.04|76.54|77.06|76.56|77.06|76.56|77.03|76.53|4
1735514050000|2024-12-29 23:14:10|77.05|76.55|77.06|76.56|77.06|76.56|77.04|76.54|6
1735514060000|2024-12-29 23:14:20|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|3
1735514070000|2024-12-29 23:14:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1735514080000|2024-12-29 23:14:40|77.06|76.56|77.05|76.55|77.06|76.56|77.03|76.53|6
1735514090000|2024-12-29 23:14:50|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|6
1735514100000|2024-12-29 23:15:00|77.05|76.55|77.06|76.56|77.08|76.58|77.04|76.54|7
1735514110000|2024-12-29 23:15:10|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|7
1735514120000|2024-12-29 23:15:20|77.13|76.63|77.18|76.68|77.18|76.68|77.1|76.6|9
1735514130000|2024-12-29 23:15:30|77.19|76.69|77.16|76.66|77.2|76.7|77.15|76.65|9
1735514140000|2024-12-29 23:15:40|77.17|76.67|77.19|76.69|77.2|76.7|77.15|76.65|8
1735514150000|2024-12-29 23:15:50|77.21|76.71|77.23|76.73|77.24|76.74|77.2|76.7|9
1735514160000|2024-12-29 23:16:00|77.24|76.74|77.2|76.7|77.24|76.74|77.19|76.69|9
1735514170000|2024-12-29 23:16:10|77.19|76.69|77.16|76.66|77.2|76.7|77.15|76.65|7
1735514180000|2024-12-29 23:16:20|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|8
1735514190000|2024-12-29 23:16:30|77.22|76.72|77.23|76.73|77.24|76.74|77.22|76.72|4
1735514200000|2024-12-29 23:16:40|77.24|76.74|77.19|76.69|77.24|76.74|77.17|76.67|9
1735514210000|2024-12-29 23:16:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735514220000|2024-12-29 23:17:00|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|6
1735514230000|2024-12-29 23:17:10|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|8
1735514240000|2024-12-29 23:17:20|77.1|76.6|77.17|76.67|77.17|76.67|77.1|76.6|6
1735514250000|2024-12-29 23:17:30|77.16|76.66|77.17|76.67|77.18|76.68|77.15|76.65|8
1735514260000|2024-12-29 23:17:40|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735514270000|2024-12-29 23:17:50|77.2|76.7|77.21|76.71|77.22|76.72|77.2|76.7|4
1735514280000|2024-12-29 23:18:00|77.2|76.7|77.17|76.67|77.2|76.7|77.16|76.66|9
1735514290000|2024-12-29 23:18:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1735514300000|2024-12-29 23:18:20|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|4
1735514310000|2024-12-29 23:18:30|77.25|76.75|77.25|76.75|77.27|76.77|77.25|76.75|7
1735514330000|2024-12-29 23:18:50|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|6
1735514340000|2024-12-29 23:19:00|77.18|76.68|77.16|76.66|77.19|76.69|77.16|76.66|3
1735514350000|2024-12-29 23:19:10|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735514360000|2024-12-29 23:19:20|77.14|76.64|77.12|76.62|77.15|76.65|77.11|76.61|4
1735514370000|2024-12-29 23:19:30|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735514390000|2024-12-29 23:19:50|77.08|76.58|77.06|76.56|77.09|76.59|77.05|76.55|7
1735514400000|2024-12-29 23:20:00|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|4
1735514410000|2024-12-29 23:20:10|77.07|76.57|77|76.5|77.07|76.57|77|76.5|6
1735514420000|2024-12-29 23:20:20|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735514430000|2024-12-29 23:20:30|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735514440000|2024-12-29 23:20:40|77.01|76.51|77.02|76.52|77.03|76.53|77.01|76.51|6
1735514450000|2024-12-29 23:20:50|77.03|76.53|77.11|76.61|77.11|76.61|77.03|76.53|9
1735514460000|2024-12-29 23:21:00|77.13|76.63|77.15|76.65|77.15|76.65|77.12|76.62|9
1735514470000|2024-12-29 23:21:10|77.18|76.68|77.25|76.75|77.25|76.75|77.18|76.68|9
1735514480000|2024-12-29 23:21:20|77.28|76.78|77.28|76.78|77.3|76.8|77.27|76.77|7
1735514490000|2024-12-29 23:21:30|77.3|76.8|77.34|76.84|77.34|76.84|77.29|76.79|7
1735514500000|2024-12-29 23:21:40|77.33|76.83|77.32|76.82|77.34|76.84|77.29|76.79|12
1735514510000|2024-12-29 23:21:50|77.31|76.81|77.3|76.8|77.31|76.81|77.3|76.8|2
1735514520000|2024-12-29 23:22:00|77.29|76.79|77.27|76.77|77.3|76.8|77.25|76.75|9
1735514530000|2024-12-29 23:22:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|5
1735514540000|2024-12-29 23:22:20|77.25|76.75|77.2|76.7|77.25|76.75|77.2|76.7|7
1735514550000|2024-12-29 23:22:30|77.19|76.69|77.15|76.65|77.19|76.69|77.13|76.63|7
1735514560000|2024-12-29 23:22:40|77.16|76.66|77.19|76.69|77.19|76.69|77.15|76.65|10
1735514570000|2024-12-29 23:22:50|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1735514580000|2024-12-29 23:23:00|77.14|76.64|77.1|76.6|77.15|76.65|77.1|76.6|9
1735514590000|2024-12-29 23:23:10|77.09|76.59|77.09|76.59|77.1|76.6|77.04|76.54|13
1735514600000|2024-12-29 23:23:20|77.08|76.58|77.1|76.6|77.1|76.6|77.05|76.55|11
1735514610000|2024-12-29 23:23:30|77.11|76.61|77.08|76.58|77.11|76.61|77.07|76.57|5
1735514620000|2024-12-29 23:23:40|77.07|76.57|77.1|76.6|77.12|76.62|77.07|76.57|8
1735514630000|2024-12-29 23:23:50|77.09|76.59|77.09|76.59|77.1|76.6|77.08|76.58|6
1735514640000|2024-12-29 23:24:00|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|6
1735514650000|2024-12-29 23:24:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|3
1735514670000|2024-12-29 23:24:30|77.18|76.68|77.16|76.66|77.2|76.7|77.15|76.65|9
1735514680000|2024-12-29 23:24:40|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735514690000|2024-12-29 23:24:50|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|5
1735514700000|2024-12-29 23:25:00|77.15|76.65|77.17|76.67|77.18|76.68|77.13|76.63|7
1735514710000|2024-12-29 23:25:10|77.19|76.69|77.19|76.69|77.2|76.7|77.18|76.68|5
1735514720000|2024-12-29 23:25:20|77.21|76.71|77.22|76.72|77.24|76.74|77.21|76.71|4
1735514730000|2024-12-29 23:25:30|77.21|76.71|77.21|76.71|77.24|76.74|77.21|76.71|8
1735514740000|2024-12-29 23:25:40|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735514750000|2024-12-29 23:25:50|77.21|76.71|77.21|76.71|77.21|76.71|77.2|76.7|3
1735514760000|2024-12-29 23:26:00|77.22|76.72|77.18|76.68|77.24|76.74|77.17|76.67|13
1735514770000|2024-12-29 23:26:10|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735514780000|2024-12-29 23:26:20|77.18|76.68|77.19|76.69|77.2|76.7|77.18|76.68|4
1735514790000|2024-12-29 23:26:30|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735514800000|2024-12-29 23:26:40|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|4
1735514810000|2024-12-29 23:26:50|77.23|76.73|77.22|76.72|77.24|76.74|77.21|76.71|5
1735514820000|2024-12-29 23:27:00|77.23|76.73|77.27|76.77|77.27|76.77|77.23|76.73|5
1735514830000|2024-12-29 23:27:10|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1735514840000|2024-12-29 23:27:20|77.3|76.8|77.33|76.83|77.33|76.83|77.28|76.78|7
1735514850000|2024-12-29 23:27:30|77.34|76.84|77.3|76.8|77.34|76.84|77.3|76.8|4
1735514860000|2024-12-29 23:27:40|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|4
1735514870000|2024-12-29 23:27:50|77.34|76.84|77.32|76.82|77.34|76.84|77.32|76.82|3
1735514880000|2024-12-29 23:28:00|77.31|76.81|77.33|76.83|77.33|76.83|77.3|76.8|3
1735514900000|2024-12-29 23:28:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735514910000|2024-12-29 23:28:30|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|4
1735514920000|2024-12-29 23:28:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735514930000|2024-12-29 23:28:50|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735514940000|2024-12-29 23:29:00|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|4
1735514960000|2024-12-29 23:29:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735514970000|2024-12-29 23:29:30|77.42|76.92|77.48|76.98|77.48|76.98|77.42|76.92|9
1735514980000|2024-12-29 23:29:40|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|7
1735515000000|2024-12-29 23:30:00|77.46|76.96|77.43|76.93|77.46|76.96|77.4|76.9|8
1735515010000|2024-12-29 23:30:10|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|5
1735515030000|2024-12-29 23:30:30|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|7
1735515040000|2024-12-29 23:30:40|77.54|77.04|77.57|77.07|77.57|77.07|77.53|77.03|6
1735515050000|2024-12-29 23:30:50|77.56|77.06|77.53|77.03|77.56|77.06|77.52|77.02|10
1735515060000|2024-12-29 23:31:00|77.52|77.02|77.52|77.02|77.55|77.05|77.5|77|10
1735515070000|2024-12-29 23:31:10|77.51|77.01|77.52|77.02|77.55|77.05|77.5|77|10
1735515080000|2024-12-29 23:31:20|77.54|77.04|77.54|77.04|77.54|77.04|77.51|77.01|7
1735515090000|2024-12-29 23:31:30|77.53|77.03|77.53|77.03|77.54|77.04|77.52|77.02|7
1735515100000|2024-12-29 23:31:40|77.55|77.05|77.5|77|77.55|77.05|77.5|77|4
1735515110000|2024-12-29 23:31:50|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|4
1735515120000|2024-12-29 23:32:00|77.5|77|77.45|76.95|77.5|77|77.44|76.94|9
1735515130000|2024-12-29 23:32:10|77.44|76.94|77.45|76.95|77.46|76.96|77.43|76.93|9
1735515150000|2024-12-29 23:32:30|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735515160000|2024-12-29 23:32:40|77.48|76.98|77.53|77.03|77.53|77.03|77.48|76.98|9
1735515170000|2024-12-29 23:32:50|77.54|77.04|77.54|77.04|77.6|77.1|77.54|77.04|11
1735515180000|2024-12-29 23:33:00|77.53|77.03|77.53|77.03|77.54|77.04|77.52|77.02|6
1735515190000|2024-12-29 23:33:10|77.52|77.02|77.49|76.99|77.52|77.02|77.48|76.98|13
1735515200000|2024-12-29 23:33:20|77.51|77.01|77.51|77.01|77.51|77.01|77.5|77|3
1735515210000|2024-12-29 23:33:30|77.5|77|77.43|76.93|77.5|77|77.42|76.92|13
1735515220000|2024-12-29 23:33:40|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|3
1735515230000|2024-12-29 23:33:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1735515240000|2024-12-29 23:34:00|77.48|76.98|77.51|77.01|77.53|77.03|77.48|76.98|8
1735515250000|2024-12-29 23:34:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|2
1735515260000|2024-12-29 23:34:20|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|7
1735515270000|2024-12-29 23:34:30|77.52|77.02|77.51|77.01|77.53|77.03|77.51|77.01|4
1735515280000|2024-12-29 23:34:40|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735515290000|2024-12-29 23:34:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735515300000|2024-12-29 23:35:00|77.54|77.04|77.59|77.09|77.59|77.09|77.54|77.04|7
1735515310000|2024-12-29 23:35:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|3
1735515320000|2024-12-29 23:35:20|77.58|77.08|77.57|77.07|77.58|77.08|77.55|77.05|7
1735515330000|2024-12-29 23:35:30|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|5
1735515340000|2024-12-29 23:35:40|77.57|77.07|77.55|77.05|77.57|77.07|77.54|77.04|5
1735515350000|2024-12-29 23:35:50|77.53|77.03|77.53|77.03|77.53|77.03|77.51|77.01|4
1735515360000|2024-12-29 23:36:00|77.52|77.02|77.49|76.99|77.53|77.03|77.48|76.98|8
1735515370000|2024-12-29 23:36:10|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735515380000|2024-12-29 23:36:20|77.53|77.03|77.58|77.08|77.58|77.08|77.53|77.03|4
1735515390000|2024-12-29 23:36:30|77.59|77.09|77.62|77.12|77.62|77.12|77.58|77.08|5
1735515400000|2024-12-29 23:36:40|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1735515410000|2024-12-29 23:36:50|77.66|77.16|77.68|77.18|77.68|77.18|77.66|77.16|3
1735515420000|2024-12-29 23:37:00|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1735515430000|2024-12-29 23:37:10|77.63|77.13|77.59|77.09|77.63|77.13|77.59|77.09|8
1735515440000|2024-12-29 23:37:20|77.6|77.1|77.62|77.12|77.63|77.13|77.6|77.1|5
1735515450000|2024-12-29 23:37:30|77.63|77.13|77.67|77.17|77.68|77.18|77.63|77.13|7
1735515460000|2024-12-29 23:37:40|77.64|77.14|77.67|77.17|77.67|77.17|77.64|77.14|6
1735515470000|2024-12-29 23:37:50|77.68|77.18|77.7|77.2|77.71|77.21|77.68|77.18|9
1735515480000|2024-12-29 23:38:00|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735515490000|2024-12-29 23:38:10|77.72|77.22|77.7|77.2|77.72|77.22|77.69|77.19|6
1735515500000|2024-12-29 23:38:20|77.69|77.19|77.73|77.23|77.74|77.24|77.68|77.18|8
1735515510000|2024-12-29 23:38:30|77.74|77.24|77.75|77.25|77.75|77.25|77.74|77.24|2
1735515530000|2024-12-29 23:38:50|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1735515540000|2024-12-29 23:39:00|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735515550000|2024-12-29 23:39:10|77.78|77.28|77.77|77.27|77.78|77.28|77.75|77.25|4
1735515560000|2024-12-29 23:39:20|77.78|77.28|77.78|77.28|77.79|77.29|77.78|77.28|5
1735515570000|2024-12-29 23:39:30|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1735515580000|2024-12-29 23:39:40|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735515600000|2024-12-29 23:40:00|77.8|77.3|77.81|77.31|77.84|77.34|77.8|77.3|10
1735515610000|2024-12-29 23:40:10|77.8|77.3|77.79|77.29|77.82|77.32|77.79|77.29|7
1735515620000|2024-12-29 23:40:20|77.78|77.28|77.74|77.24|77.78|77.28|77.74|77.24|6
1735515640000|2024-12-29 23:40:40|77.75|77.25|77.71|77.21|77.75|77.25|77.7|77.2|9
1735515650000|2024-12-29 23:40:50|77.7|77.2|77.72|77.22|77.72|77.22|77.68|77.18|8
1735515660000|2024-12-29 23:41:00|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1735515670000|2024-12-29 23:41:10|77.72|77.22|77.69|77.19|77.72|77.22|77.69|77.19|4
1735515680000|2024-12-29 23:41:20|77.68|77.18|77.67|77.17|77.68|77.18|77.65|77.15|5
1735515690000|2024-12-29 23:41:30|77.66|77.16|77.69|77.19|77.69|77.19|77.66|77.16|4
1735515710000|2024-12-29 23:41:50|77.7|77.2|77.72|77.22|77.72|77.22|77.7|77.2|3
1735515720000|2024-12-29 23:42:00|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1735515730000|2024-12-29 23:42:10|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1735515740000|2024-12-29 23:42:20|77.73|77.23|77.74|77.24|77.74|77.24|77.72|77.22|4
1735515750000|2024-12-29 23:42:30|77.75|77.25|77.69|77.19|77.75|77.25|77.69|77.19|6
1735515760000|2024-12-29 23:42:40|77.68|77.18|77.68|77.18|77.68|77.18|77.68|77.18|1
1735515770000|2024-12-29 23:42:50|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735515780000|2024-12-29 23:43:00|77.68|77.18|77.68|77.18|77.68|77.18|77.68|77.18|1
1735515790000|2024-12-29 23:43:10|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|2
1735515800000|2024-12-29 23:43:20|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|4
1735515810000|2024-12-29 23:43:30|77.69|77.19|77.69|77.19|77.7|77.2|77.69|77.19|3
1735515820000|2024-12-29 23:43:40|77.7|77.2|77.77|77.27|77.77|77.27|77.7|77.2|8
1735515830000|2024-12-29 23:43:50|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|5
1735515840000|2024-12-29 23:44:00|77.75|77.25|77.79|77.29|77.8|77.3|77.74|77.24|9
1735515850000|2024-12-29 23:44:10|77.8|77.3|77.76|77.26|77.8|77.3|77.76|77.26|4
1735515860000|2024-12-29 23:44:20|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|5
1735515870000|2024-12-29 23:44:30|77.8|77.3|77.76|77.26|77.8|77.3|77.75|77.25|5
1735515890000|2024-12-29 23:44:50|77.75|77.25|77.75|77.25|77.76|77.26|77.75|77.25|3
1735515900000|2024-12-29 23:45:00|77.74|77.24|77.75|77.25|77.75|77.25|77.74|77.24|4
1735515920000|2024-12-29 23:45:20|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|2
1735515940000|2024-12-29 23:45:40|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|2
1735515950000|2024-12-29 23:45:50|77.81|77.31|77.81|77.31|77.82|77.32|77.81|77.31|3
1735515960000|2024-12-29 23:46:00|77.79|77.29|77.8|77.3|77.8|77.3|77.79|77.29|2
1735515970000|2024-12-29 23:46:10|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1735515990000|2024-12-29 23:46:30|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|2
1735516000000|2024-12-29 23:46:40|77.85|77.35|77.89|77.39|77.9|77.4|77.84|77.34|7
1735516010000|2024-12-29 23:46:50|77.91|77.41|77.94|77.44|77.94|77.44|77.91|77.41|4
1735516020000|2024-12-29 23:47:00|77.95|77.45|77.95|77.45|77.99|77.49|77.91|77.41|9
1735516030000|2024-12-29 23:47:10|77.96|77.46|77.98|77.48|77.98|77.48|77.95|77.45|7
1735516040000|2024-12-29 23:47:20|77.97|77.47|77.94|77.44|77.97|77.47|77.93|77.43|6
1735516050000|2024-12-29 23:47:30|77.95|77.45|77.94|77.44|77.95|77.45|77.94|77.44|2
1735516060000|2024-12-29 23:47:40|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1735516070000|2024-12-29 23:47:50|77.92|77.42|77.95|77.45|77.95|77.45|77.92|77.42|6
1735516080000|2024-12-29 23:48:00|77.94|77.44|77.94|77.44|77.94|77.44|77.93|77.43|3
1735516110000|2024-12-29 23:48:30|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1735516120000|2024-12-29 23:48:40|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735516140000|2024-12-29 23:49:00|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735516150000|2024-12-29 23:49:10|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1735516160000|2024-12-29 23:49:20|77.93|77.43|77.95|77.45|77.95|77.45|77.93|77.43|3
1735516170000|2024-12-29 23:49:30|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735516180000|2024-12-29 23:49:40|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735516190000|2024-12-29 23:49:50|77.96|77.46|78|77.5|78|77.5|77.96|77.46|3
1735516200000|2024-12-29 23:50:00|77.97|77.47|77.96|77.46|77.97|77.47|77.96|77.46|2
1735516210000|2024-12-29 23:50:10|77.97|77.47|77.95|77.45|77.97|77.47|77.94|77.44|4
1735516230000|2024-12-29 23:50:30|77.94|77.44|77.94|77.44|77.94|77.44|77.94|77.44|1
1735516240000|2024-12-29 23:50:40|77.92|77.42|77.96|77.46|77.96|77.46|77.92|77.42|6
1735516260000|2024-12-29 23:51:00|77.95|77.45|77.94|77.44|77.96|77.46|77.94|77.44|4
1735516270000|2024-12-29 23:51:10|77.92|77.42|77.92|77.42|77.93|77.43|77.92|77.42|3
1735516280000|2024-12-29 23:51:20|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1735516290000|2024-12-29 23:51:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735516300000|2024-12-29 23:51:40|77.91|77.41|77.9|77.4|77.91|77.41|77.9|77.4|2
1735516310000|2024-12-29 23:51:50|77.88|77.38|77.88|77.38|77.88|77.38|77.88|77.38|1
1735516320000|2024-12-29 23:52:00|77.89|77.39|77.89|77.39|77.89|77.39|77.83|77.33|10
1735516340000|2024-12-29 23:52:20|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|3
1735516350000|2024-12-29 23:52:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735516360000|2024-12-29 23:52:40|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1735516380000|2024-12-29 23:53:00|77.91|77.41|77.9|77.4|77.92|77.42|77.9|77.4|4
1735516390000|2024-12-29 23:53:10|77.91|77.41|77.9|77.4|77.91|77.41|77.9|77.4|2
1735516400000|2024-12-29 23:53:20|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735516410000|2024-12-29 23:53:30|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735516420000|2024-12-29 23:53:40|77.92|77.42|77.93|77.43|77.93|77.43|77.92|77.42|2
1735516430000|2024-12-29 23:53:50|77.94|77.44|77.99|77.49|78|77.5|77.94|77.44|7
1735516440000|2024-12-29 23:54:00|77.98|77.48|77.96|77.46|77.98|77.48|77.96|77.46|2
1735516450000|2024-12-29 23:54:10|77.95|77.45|77.94|77.44|77.96|77.46|77.94|77.44|4
1735516460000|2024-12-29 23:54:20|77.93|77.43|77.94|77.44|77.94|77.44|77.91|77.41|7
1735516470000|2024-12-29 23:54:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735516480000|2024-12-29 23:54:40|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|4
1735516500000|2024-12-29 23:55:00|77.93|77.43|77.9|77.4|77.93|77.43|77.9|77.4|2
1735516510000|2024-12-29 23:55:10|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735516520000|2024-12-29 23:55:20|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735516530000|2024-12-29 23:55:30|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|4
1735516540000|2024-12-29 23:55:40|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1735516560000|2024-12-29 23:56:00|77.85|77.35|77.86|77.36|77.88|77.38|77.85|77.35|7
1735516570000|2024-12-29 23:56:10|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|4
1735516580000|2024-12-29 23:56:20|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|6
1735516590000|2024-12-29 23:56:30|77.85|77.35|77.85|77.35|77.85|77.35|77.84|77.34|5
1735516610000|2024-12-29 23:56:50|77.86|77.36|77.89|77.39|77.89|77.39|77.86|77.36|6
1735516620000|2024-12-29 23:57:00|77.88|77.38|77.86|77.36|77.88|77.38|77.86|77.36|3
1735516630000|2024-12-29 23:57:10|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1735516640000|2024-12-29 23:57:20|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|2
1735516650000|2024-12-29 23:57:30|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|2
1735516680000|2024-12-29 23:58:00|77.79|77.29|77.74|77.24|77.79|77.29|77.74|77.24|5
1735516690000|2024-12-29 23:58:10|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1735516700000|2024-12-29 23:58:20|77.75|77.25|77.8|77.3|77.8|77.3|77.74|77.24|6
1735516710000|2024-12-29 23:58:30|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1735516720000|2024-12-29 23:58:40|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735516740000|2024-12-29 23:59:00|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|4
1735516750000|2024-12-29 23:59:10|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1735516770000|2024-12-29 23:59:30|77.77|77.27|77.77|77.27|77.77|77.27|77.76|77.26|3
1735516790000|2024-12-29 23:59:50|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1735430400000|2024-12-29 00:00:00|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735430410000|2024-12-29 00:00:10|80.94|80.44|80.98|80.48|80.98|80.48|80.94|80.44|6
1735430420000|2024-12-29 00:00:20|80.99|80.49|80.99|80.49|81|80.5|80.98|80.48|5
1735430430000|2024-12-29 00:00:30|81|80.5|81.04|80.54|81.04|80.54|81|80.5|8
1735430440000|2024-12-29 00:00:40|81.03|80.53|80.92|80.42|81.03|80.53|80.92|80.42|11
1735430450000|2024-12-29 00:00:50|80.91|80.41|80.81|80.31|80.91|80.41|80.8|80.3|8
1735430460000|2024-12-29 00:01:00|80.8|80.3|80.79|80.29|80.8|80.3|80.73|80.23|9
1735430470000|2024-12-29 00:01:10|80.78|80.28|80.79|80.29|80.79|80.29|80.77|80.27|4
1735430480000|2024-12-29 00:01:20|80.78|80.28|80.74|80.24|80.78|80.28|80.73|80.23|8
1735430490000|2024-12-29 00:01:30|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|4
1735430500000|2024-12-29 00:01:40|80.73|80.23|80.66|80.16|80.73|80.23|80.66|80.16|6
1735430510000|2024-12-29 00:01:50|80.65|80.15|80.7|80.2|80.7|80.2|80.63|80.13|13
1735430520000|2024-12-29 00:02:00|80.71|80.21|80.63|80.13|80.71|80.21|80.63|80.13|7
1735430530000|2024-12-29 00:02:10|80.62|80.12|80.52|80.02|80.62|80.12|80.52|80.02|9
1735430540000|2024-12-29 00:02:20|80.51|80.01|80.44|79.94|80.51|80.01|80.44|79.94|7
1735430550000|2024-12-29 00:02:30|80.43|79.93|80.4|79.9|80.43|79.93|80.4|79.9|4
1735430560000|2024-12-29 00:02:40|80.39|79.89|80.4|79.9|80.41|79.91|80.39|79.89|3
1735430570000|2024-12-29 00:02:50|80.39|79.89|80.39|79.89|80.4|79.9|80.35|79.85|7
1735430580000|2024-12-29 00:03:00|80.38|79.88|80.34|79.84|80.39|79.89|80.34|79.84|7
1735430590000|2024-12-29 00:03:10|80.33|79.83|80.31|79.81|80.33|79.83|80.31|79.81|7
1735430600000|2024-12-29 00:03:20|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735430610000|2024-12-29 00:03:30|80.3|79.8|80.32|79.82|80.33|79.83|80.29|79.79|6
1735430620000|2024-12-29 00:03:40|80.31|79.81|80.3|79.8|80.31|79.81|80.29|79.79|4
1735430630000|2024-12-29 00:03:50|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1735430640000|2024-12-29 00:04:00|80.3|79.8|80.27|79.77|80.3|79.8|80.27|79.77|5
1735430650000|2024-12-29 00:04:10|80.26|79.76|80.25|79.75|80.31|79.81|80.25|79.75|12
1735430660000|2024-12-29 00:04:20|80.27|79.77|80.33|79.83|80.33|79.83|80.27|79.77|9
1735430670000|2024-12-29 00:04:30|80.32|79.82|80.34|79.84|80.4|79.9|80.32|79.82|10
1735430680000|2024-12-29 00:04:40|80.35|79.85|80.3|79.8|80.35|79.85|80.3|79.8|4
1735430690000|2024-12-29 00:04:50|80.29|79.79|80.3|79.8|80.3|79.8|80.29|79.79|2
1735430700000|2024-12-29 00:05:00|80.29|79.79|80.41|79.91|80.42|79.92|80.27|79.77|12
1735430710000|2024-12-29 00:05:10|80.42|79.92|80.51|80.01|80.57|80.07|80.42|79.92|20
1735430720000|2024-12-29 00:05:20|80.5|80|80.43|79.93|80.5|80|80.43|79.93|5
1735430730000|2024-12-29 00:05:30|80.41|79.91|80.41|79.91|80.44|79.94|80.41|79.91|12
1735430740000|2024-12-29 00:05:40|80.4|79.9|80.36|79.86|80.4|79.9|80.35|79.85|5
1735430750000|2024-12-29 00:05:50|80.37|79.87|80.37|79.87|80.38|79.88|80.36|79.86|8
1735430760000|2024-12-29 00:06:00|80.38|79.88|80.39|79.89|80.42|79.92|80.38|79.88|5
1735430770000|2024-12-29 00:06:10|80.38|79.88|80.36|79.86|80.38|79.88|80.35|79.85|8
1735430780000|2024-12-29 00:06:20|80.35|79.85|80.39|79.89|80.4|79.9|80.35|79.85|8
1735430790000|2024-12-29 00:06:30|80.4|79.9|80.44|79.94|80.45|79.95|80.4|79.9|7
1735430800000|2024-12-29 00:06:40|80.43|79.93|80.44|79.94|80.44|79.94|80.42|79.92|4
1735430810000|2024-12-29 00:06:50|80.42|79.92|80.41|79.91|80.43|79.93|80.4|79.9|6
1735430820000|2024-12-29 00:07:00|80.44|79.94|80.4|79.9|80.44|79.94|80.4|79.9|7
1735430830000|2024-12-29 00:07:10|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1735430840000|2024-12-29 00:07:20|80.41|79.91|80.44|79.94|80.44|79.94|80.41|79.91|3
1735430850000|2024-12-29 00:07:30|80.43|79.93|80.42|79.92|80.43|79.93|80.41|79.91|6
1735430860000|2024-12-29 00:07:40|80.4|79.9|80.44|79.94|80.44|79.94|80.39|79.89|10
1735430870000|2024-12-29 00:07:50|80.45|79.95|80.4|79.9|80.45|79.95|80.4|79.9|10
1735430880000|2024-12-29 00:08:00|80.39|79.89|80.37|79.87|80.39|79.89|80.35|79.85|4
1735430890000|2024-12-29 00:08:10|80.38|79.88|80.38|79.88|80.39|79.89|80.37|79.87|4
1735430900000|2024-12-29 00:08:20|80.39|79.89|80.4|79.9|80.41|79.91|80.37|79.87|11
1735430910000|2024-12-29 00:08:30|80.39|79.89|80.39|79.89|80.4|79.9|80.39|79.89|3
1735430920000|2024-12-29 00:08:40|80.41|79.91|80.42|79.92|80.42|79.92|80.39|79.89|8
1735430930000|2024-12-29 00:08:50|80.43|79.93|80.47|79.97|80.47|79.97|80.43|79.93|7
1735430940000|2024-12-29 00:09:00|80.48|79.98|80.5|80|80.5|80|80.48|79.98|4
1735430950000|2024-12-29 00:09:10|80.51|80.01|80.59|80.09|80.59|80.09|80.5|80|15
1735430960000|2024-12-29 00:09:20|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|7
1735430970000|2024-12-29 00:09:30|80.67|80.17|80.77|80.27|80.78|80.28|80.67|80.17|10
1735430980000|2024-12-29 00:09:40|80.8|80.3|80.81|80.31|80.86|80.36|80.79|80.29|12
1735430990000|2024-12-29 00:09:50|80.82|80.32|80.7|80.2|80.82|80.32|80.7|80.2|11
1735431000000|2024-12-29 00:10:00|80.69|80.19|80.69|80.19|80.7|80.2|80.66|80.16|9
1735431010000|2024-12-29 00:10:10|80.68|80.18|80.62|80.12|80.68|80.18|80.61|80.11|14
1735431020000|2024-12-29 00:10:20|80.63|80.13|80.67|80.17|80.67|80.17|80.63|80.13|8
1735431030000|2024-12-29 00:10:30|80.68|80.18|80.68|80.18|80.71|80.21|80.67|80.17|8
1735431040000|2024-12-29 00:10:40|80.69|80.19|80.78|80.28|80.79|80.29|80.69|80.19|12
1735431050000|2024-12-29 00:10:50|80.81|80.31|80.82|80.32|80.84|80.34|80.8|80.3|8
1735431060000|2024-12-29 00:11:00|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|10
1735431070000|2024-12-29 00:11:10|80.86|80.36|80.88|80.38|80.88|80.38|80.83|80.33|8
1735431080000|2024-12-29 00:11:20|80.89|80.39|80.94|80.44|80.94|80.44|80.89|80.39|5
1735431090000|2024-12-29 00:11:30|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|6
1735431100000|2024-12-29 00:11:40|80.9|80.4|80.98|80.48|80.98|80.48|80.9|80.4|8
1735431110000|2024-12-29 00:11:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735431120000|2024-12-29 00:12:00|80.95|80.45|80.91|80.41|80.95|80.45|80.9|80.4|5
1735431130000|2024-12-29 00:12:10|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|5
1735431140000|2024-12-29 00:12:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735431150000|2024-12-29 00:12:30|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735431160000|2024-12-29 00:12:40|80.9|80.4|80.94|80.44|80.94|80.44|80.9|80.4|4
1735431170000|2024-12-29 00:12:50|80.97|80.47|81.01|80.51|81.03|80.53|80.97|80.47|8
1735431180000|2024-12-29 00:13:00|81|80.5|81.01|80.51|81.01|80.51|80.98|80.48|6
1735431190000|2024-12-29 00:13:10|81.02|80.52|80.98|80.48|81.02|80.52|80.98|80.48|5
1735431200000|2024-12-29 00:13:20|81|80.5|81.01|80.51|81.01|80.51|80.99|80.49|4
1735431210000|2024-12-29 00:13:30|81.02|80.52|80.94|80.44|81.03|80.53|80.93|80.43|11
1735431220000|2024-12-29 00:13:40|80.92|80.42|80.88|80.38|80.92|80.42|80.88|80.38|5
1735431240000|2024-12-29 00:14:00|80.85|80.35|80.9|80.4|80.9|80.4|80.85|80.35|10
1735431250000|2024-12-29 00:14:10|80.89|80.39|80.88|80.38|80.89|80.39|80.86|80.36|6
1735431260000|2024-12-29 00:14:20|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735431270000|2024-12-29 00:14:30|80.88|80.38|80.88|80.38|80.9|80.4|80.88|80.38|5
1735431280000|2024-12-29 00:14:40|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735431290000|2024-12-29 00:14:50|80.87|80.37|80.82|80.32|80.87|80.37|80.82|80.32|3
1735431300000|2024-12-29 00:15:00|80.81|80.31|80.83|80.33|80.84|80.34|80.79|80.29|6
1735431310000|2024-12-29 00:15:10|80.82|80.32|80.83|80.33|80.84|80.34|80.82|80.32|6
1735431320000|2024-12-29 00:15:20|80.84|80.34|80.89|80.39|80.9|80.4|80.84|80.34|11
1735431330000|2024-12-29 00:15:30|80.9|80.4|80.81|80.31|80.9|80.4|80.81|80.31|11
1735431340000|2024-12-29 00:15:40|80.8|80.3|80.78|80.28|80.8|80.3|80.76|80.26|7
1735431350000|2024-12-29 00:15:50|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1735431360000|2024-12-29 00:16:00|80.8|80.3|80.81|80.31|80.82|80.32|80.79|80.29|7
1735431370000|2024-12-29 00:16:10|80.8|80.3|80.8|80.3|80.81|80.31|80.79|80.29|4
1735431380000|2024-12-29 00:16:20|80.81|80.31|80.82|80.32|80.82|80.32|80.79|80.29|7
1735431390000|2024-12-29 00:16:30|80.83|80.33|80.75|80.25|80.84|80.34|80.75|80.25|11
1735431400000|2024-12-29 00:16:40|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735431410000|2024-12-29 00:16:50|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735431420000|2024-12-29 00:17:00|80.75|80.25|80.68|80.18|80.75|80.25|80.68|80.18|6
1735431430000|2024-12-29 00:17:10|80.71|80.21|80.68|80.18|80.72|80.22|80.68|80.18|8
1735431440000|2024-12-29 00:17:20|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|2
1735431450000|2024-12-29 00:17:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735431460000|2024-12-29 00:17:40|80.7|80.2|80.67|80.17|80.72|80.22|80.67|80.17|8
1735431470000|2024-12-29 00:17:50|80.65|80.15|80.68|80.18|80.69|80.19|80.65|80.15|3
1735431480000|2024-12-29 00:18:00|80.67|80.17|80.68|80.18|80.69|80.19|80.65|80.15|6
1735431490000|2024-12-29 00:18:10|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735431500000|2024-12-29 00:18:20|80.67|80.17|80.64|80.14|80.69|80.19|80.64|80.14|9
1735431510000|2024-12-29 00:18:30|80.65|80.15|80.69|80.19|80.69|80.19|80.65|80.15|6
1735431520000|2024-12-29 00:18:40|80.68|80.18|80.61|80.11|80.68|80.18|80.59|80.09|6
1735431530000|2024-12-29 00:18:50|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735431540000|2024-12-29 00:19:00|80.63|80.13|80.59|80.09|80.63|80.13|80.59|80.09|6
1735431550000|2024-12-29 00:19:10|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|3
1735431560000|2024-12-29 00:19:20|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|5
1735431570000|2024-12-29 00:19:30|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735431580000|2024-12-29 00:19:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|4
1735431590000|2024-12-29 00:19:50|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1735431600000|2024-12-29 00:20:00|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735431610000|2024-12-29 00:20:10|80.62|80.12|80.64|80.14|80.68|80.18|80.62|80.12|4
1735431630000|2024-12-29 00:20:30|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1735431640000|2024-12-29 00:20:40|80.62|80.12|80.61|80.11|80.65|80.15|80.61|80.11|7
1735431650000|2024-12-29 00:20:50|80.6|80.1|80.6|80.1|80.61|80.11|80.6|80.1|3
1735431660000|2024-12-29 00:21:00|80.59|80.09|80.56|80.06|80.59|80.09|80.54|80.04|5
1735431670000|2024-12-29 00:21:10|80.55|80.05|80.57|80.07|80.58|80.08|80.55|80.05|7
1735431680000|2024-12-29 00:21:20|80.56|80.06|80.56|80.06|80.56|80.06|80.55|80.05|3
1735431690000|2024-12-29 00:21:30|80.54|80.04|80.56|80.06|80.56|80.06|80.54|80.04|5
1735431700000|2024-12-29 00:21:40|80.58|80.08|80.54|80.04|80.58|80.08|80.53|80.03|6
1735431710000|2024-12-29 00:21:50|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|3
1735431720000|2024-12-29 00:22:00|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|4
1735431730000|2024-12-29 00:22:10|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|4
1735431740000|2024-12-29 00:22:20|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|3
1735431750000|2024-12-29 00:22:30|80.62|80.12|80.68|80.18|80.68|80.18|80.62|80.12|8
1735431760000|2024-12-29 00:22:40|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735431770000|2024-12-29 00:22:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1735431780000|2024-12-29 00:23:00|80.68|80.18|80.7|80.2|80.71|80.21|80.66|80.16|8
1735431790000|2024-12-29 00:23:10|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|5
1735431800000|2024-12-29 00:23:20|80.63|80.13|80.6|80.1|80.63|80.13|80.6|80.1|4
1735431810000|2024-12-29 00:23:30|80.59|80.09|80.55|80.05|80.59|80.09|80.54|80.04|4
1735431820000|2024-12-29 00:23:40|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1735431830000|2024-12-29 00:23:50|80.51|80.01|80.57|80.07|80.58|80.08|80.51|80.01|12
1735431840000|2024-12-29 00:24:00|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1735431850000|2024-12-29 00:24:10|80.54|80.04|80.54|80.04|80.56|80.06|80.54|80.04|4
1735431860000|2024-12-29 00:24:20|80.53|80.03|80.55|80.05|80.56|80.06|80.53|80.03|7
1735431870000|2024-12-29 00:24:30|80.56|80.06|80.59|80.09|80.59|80.09|80.55|80.05|4
1735431880000|2024-12-29 00:24:40|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735431890000|2024-12-29 00:24:50|80.57|80.07|80.57|80.07|80.57|80.07|80.55|80.05|4
1735431900000|2024-12-29 00:25:00|80.59|80.09|80.63|80.13|80.63|80.13|80.58|80.08|10
1735431910000|2024-12-29 00:25:10|80.64|80.14|80.66|80.16|80.67|80.17|80.64|80.14|5
1735431920000|2024-12-29 00:25:20|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|9
1735431930000|2024-12-29 00:25:30|80.68|80.18|80.64|80.14|80.68|80.18|80.63|80.13|5
1735431940000|2024-12-29 00:25:40|80.65|80.15|80.69|80.19|80.7|80.2|80.64|80.14|7
1735431950000|2024-12-29 00:25:50|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1735431970000|2024-12-29 00:26:10|80.69|80.19|80.64|80.14|80.69|80.19|80.64|80.14|6
1735431980000|2024-12-29 00:26:20|80.65|80.15|80.67|80.17|80.68|80.18|80.65|80.15|7
1735431990000|2024-12-29 00:26:30|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|7
1735432000000|2024-12-29 00:26:40|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735432010000|2024-12-29 00:26:50|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|5
1735432020000|2024-12-29 00:27:00|80.67|80.17|80.67|80.17|80.67|80.17|80.66|80.16|3
1735432030000|2024-12-29 00:27:10|80.66|80.16|80.68|80.18|80.69|80.19|80.66|80.16|5
1735432040000|2024-12-29 00:27:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|2
1735432070000|2024-12-29 00:27:50|80.66|80.16|80.63|80.13|80.67|80.17|80.63|80.13|5
1735432080000|2024-12-29 00:28:00|80.62|80.12|80.63|80.13|80.63|80.13|80.62|80.12|2
1735432090000|2024-12-29 00:28:10|80.62|80.12|80.62|80.12|80.62|80.12|80.61|80.11|3
1735432100000|2024-12-29 00:28:20|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735432110000|2024-12-29 00:28:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735432120000|2024-12-29 00:28:40|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735432130000|2024-12-29 00:28:50|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735432140000|2024-12-29 00:29:00|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735432150000|2024-12-29 00:29:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735432160000|2024-12-29 00:29:20|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735432170000|2024-12-29 00:29:30|80.6|80.1|80.6|80.1|80.6|80.1|80.55|80.05|7
1735432180000|2024-12-29 00:29:40|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|2
1735432190000|2024-12-29 00:29:50|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735432200000|2024-12-29 00:30:00|80.62|80.12|80.64|80.14|80.64|80.14|80.62|80.12|3
1735432210000|2024-12-29 00:30:10|80.65|80.15|80.66|80.16|80.66|80.16|80.62|80.12|9
1735432220000|2024-12-29 00:30:20|80.67|80.17|80.67|80.17|80.68|80.18|80.66|80.16|5
1735432230000|2024-12-29 00:30:30|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|6
1735432240000|2024-12-29 00:30:40|80.64|80.14|80.68|80.18|80.68|80.18|80.63|80.13|6
1735432260000|2024-12-29 00:31:00|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735432270000|2024-12-29 00:31:10|80.68|80.18|80.69|80.19|80.71|80.21|80.67|80.17|10
1735432280000|2024-12-29 00:31:20|80.68|80.18|80.72|80.22|80.72|80.22|80.68|80.18|5
1735432290000|2024-12-29 00:31:30|80.73|80.23|80.73|80.23|80.74|80.24|80.71|80.21|6
1735432300000|2024-12-29 00:31:40|80.72|80.22|80.79|80.29|80.79|80.29|80.72|80.22|11
1735432310000|2024-12-29 00:31:50|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735432320000|2024-12-29 00:32:00|80.82|80.32|80.79|80.29|80.83|80.33|80.78|80.28|10
1735432330000|2024-12-29 00:32:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735432340000|2024-12-29 00:32:20|80.73|80.23|80.74|80.24|80.74|80.24|80.73|80.23|2
1735432350000|2024-12-29 00:32:30|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735432360000|2024-12-29 00:32:40|80.75|80.25|80.75|80.25|80.75|80.25|80.74|80.24|5
1735432370000|2024-12-29 00:32:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735432380000|2024-12-29 00:33:00|80.72|80.22|80.69|80.19|80.72|80.22|80.69|80.19|4
1735432390000|2024-12-29 00:33:10|80.7|80.2|80.63|80.13|80.71|80.21|80.63|80.13|8
1735432420000|2024-12-29 00:33:40|80.62|80.12|80.64|80.14|80.64|80.14|80.62|80.12|3
1735432430000|2024-12-29 00:33:50|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|5
1735432440000|2024-12-29 00:34:00|80.6|80.1|80.58|80.08|80.61|80.11|80.58|80.08|5
1735432450000|2024-12-29 00:34:10|80.57|80.07|80.56|80.06|80.57|80.07|80.55|80.05|4
1735432460000|2024-12-29 00:34:20|80.58|80.08|80.55|80.05|80.59|80.09|80.55|80.05|7
1735432470000|2024-12-29 00:34:30|80.53|80.03|80.51|80.01|80.53|80.03|80.47|79.97|10
1735432480000|2024-12-29 00:34:40|80.5|80|80.5|80|80.5|80|80.5|80|1
1735432490000|2024-12-29 00:34:50|80.49|79.99|80.45|79.95|80.49|79.99|80.45|79.95|5
1735432500000|2024-12-29 00:35:00|80.49|79.99|80.51|80.01|80.51|80.01|80.48|79.98|7
1735432510000|2024-12-29 00:35:10|80.52|80.02|80.52|80.02|80.54|80.04|80.52|80.02|7
1735432520000|2024-12-29 00:35:20|80.53|80.03|80.58|80.08|80.58|80.08|80.53|80.03|4
1735432530000|2024-12-29 00:35:30|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|5
1735432540000|2024-12-29 00:35:40|80.55|80.05|80.55|80.05|80.55|80.05|80.54|80.04|3
1735432550000|2024-12-29 00:35:50|80.53|80.03|80.53|80.03|80.55|80.05|80.53|80.03|4
1735432560000|2024-12-29 00:36:00|80.52|80.02|80.52|80.02|80.54|80.04|80.5|80|9
1735432570000|2024-12-29 00:36:10|80.53|80.03|80.53|80.03|80.54|80.04|80.52|80.02|6
1735432580000|2024-12-29 00:36:20|80.54|80.04|80.54|80.04|80.54|80.04|80.54|80.04|1
1735432590000|2024-12-29 00:36:30|80.52|80.02|80.51|80.01|80.54|80.04|80.51|80.01|8
1735432600000|2024-12-29 00:36:40|80.5|80|80.51|80.01|80.51|80.01|80.5|80|6
1735432610000|2024-12-29 00:36:50|80.67|80.17|80.55|80.05|80.67|80.17|80.55|80.05|12
1735432620000|2024-12-29 00:37:00|80.56|80.06|80.75|80.25|80.75|80.25|80.56|80.06|8
1735432630000|2024-12-29 00:37:10|80.76|80.26|81.05|80.55|81.05|80.55|80.75|80.25|14
1735432640000|2024-12-29 00:37:20|81.06|80.56|81.03|80.53|81.07|80.57|81.03|80.53|15
1735432650000|2024-12-29 00:37:30|81.04|80.54|81.13|80.63|81.16|80.66|81.04|80.54|9
1735432660000|2024-12-29 00:37:40|81.14|80.64|81.24|80.74|81.24|80.74|81.14|80.64|13
1735432670000|2024-12-29 00:37:50|81.23|80.73|81.1|80.6|81.23|80.73|81.1|80.6|7
1735432680000|2024-12-29 00:38:00|81.09|80.59|81.02|80.52|81.09|80.59|81.01|80.51|11
1735432690000|2024-12-29 00:38:10|81.03|80.53|81.05|80.55|81.06|80.56|81.03|80.53|7
1735432700000|2024-12-29 00:38:20|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|3
1735432710000|2024-12-29 00:38:30|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1735432720000|2024-12-29 00:38:40|81.06|80.56|81.12|80.62|81.12|80.62|81.06|80.56|5
1735432730000|2024-12-29 00:38:50|81.13|80.63|81.17|80.67|81.17|80.67|81.13|80.63|5
1735432740000|2024-12-29 00:39:00|81.15|80.65|81.14|80.64|81.16|80.66|81.14|80.64|9
1735432750000|2024-12-29 00:39:10|81.12|80.62|81.11|80.61|81.13|80.63|81.1|80.6|7
1735432760000|2024-12-29 00:39:20|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|6
1735432770000|2024-12-29 00:39:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735432780000|2024-12-29 00:39:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735432790000|2024-12-29 00:39:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735432800000|2024-12-29 00:40:00|81.09|80.59|81.07|80.57|81.09|80.59|81.05|80.55|9
1735432810000|2024-12-29 00:40:10|81.08|80.58|81.1|80.6|81.11|80.61|81.08|80.58|5
1735432820000|2024-12-29 00:40:20|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735432830000|2024-12-29 00:40:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|5
1735432840000|2024-12-29 00:40:40|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735432850000|2024-12-29 00:40:50|81.06|80.56|81.06|80.56|81.07|80.57|81.05|80.55|6
1735432860000|2024-12-29 00:41:00|81.07|80.57|81.02|80.52|81.07|80.57|81.01|80.51|6
1735432870000|2024-12-29 00:41:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735432890000|2024-12-29 00:41:30|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1735432910000|2024-12-29 00:41:50|81.04|80.54|81.05|80.55|81.06|80.56|81.04|80.54|4
1735432920000|2024-12-29 00:42:00|81.04|80.54|81.03|80.53|81.05|80.55|81.03|80.53|4
1735432930000|2024-12-29 00:42:10|81.04|80.54|81.05|80.55|81.05|80.55|81.03|80.53|4
1735432940000|2024-12-29 00:42:20|81.04|80.54|81.08|80.58|81.14|80.64|81.04|80.54|10
1735432950000|2024-12-29 00:42:30|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735432960000|2024-12-29 00:42:40|81.06|80.56|81.14|80.64|81.16|80.66|81.06|80.56|9
1735432970000|2024-12-29 00:42:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735432980000|2024-12-29 00:43:00|81.16|80.66|81.16|80.66|81.18|80.68|81.16|80.66|4
1735432990000|2024-12-29 00:43:10|81.15|80.65|81.11|80.61|81.15|80.65|81.11|80.61|6
1735433000000|2024-12-29 00:43:20|81.1|80.6|81.08|80.58|81.1|80.6|81.07|80.57|3
1735433010000|2024-12-29 00:43:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735433020000|2024-12-29 00:43:40|81.08|80.58|81.03|80.53|81.08|80.58|81.03|80.53|5
1735433030000|2024-12-29 00:43:50|81.04|80.54|81.1|80.6|81.1|80.6|81.04|80.54|6
1735433040000|2024-12-29 00:44:00|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|5
1735433050000|2024-12-29 00:44:10|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1735433060000|2024-12-29 00:44:20|81.09|80.59|81.07|80.57|81.09|80.59|81.06|80.56|5
1735433070000|2024-12-29 00:44:30|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735433080000|2024-12-29 00:44:40|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|3
1735433090000|2024-12-29 00:44:50|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735433120000|2024-12-29 00:45:20|81.1|80.6|81.1|80.6|81.11|80.61|81.09|80.59|5
1735433130000|2024-12-29 00:45:30|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735433140000|2024-12-29 00:45:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735433150000|2024-12-29 00:45:50|81.09|80.59|81.01|80.51|81.09|80.59|81.01|80.51|6
1735433160000|2024-12-29 00:46:00|81|80.5|80.97|80.47|81|80.5|80.97|80.47|3
1735433170000|2024-12-29 00:46:10|80.96|80.46|80.92|80.42|80.96|80.46|80.92|80.42|6
1735433180000|2024-12-29 00:46:20|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|3
1735433190000|2024-12-29 00:46:30|80.95|80.45|80.92|80.42|80.96|80.46|80.92|80.42|6
1735433200000|2024-12-29 00:46:40|80.93|80.43|80.94|80.44|80.96|80.46|80.93|80.43|5
1735433210000|2024-12-29 00:46:50|80.95|80.45|80.94|80.44|80.96|80.46|80.94|80.44|6
1735433220000|2024-12-29 00:47:00|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1735433230000|2024-12-29 00:47:10|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735433240000|2024-12-29 00:47:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735433250000|2024-12-29 00:47:30|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735433260000|2024-12-29 00:47:40|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|4
1735433270000|2024-12-29 00:47:50|80.92|80.42|80.92|80.42|80.93|80.43|80.91|80.41|5
1735433280000|2024-12-29 00:48:00|80.93|80.43|80.96|80.46|80.96|80.46|80.93|80.43|6
1735433290000|2024-12-29 00:48:10|80.95|80.45|80.93|80.43|80.96|80.46|80.93|80.43|5
1735433300000|2024-12-29 00:48:20|80.94|80.44|81.03|80.53|81.03|80.53|80.94|80.44|9
1735433310000|2024-12-29 00:48:30|81.02|80.52|81|80.5|81.02|80.52|80.99|80.49|8
1735433320000|2024-12-29 00:48:40|81.01|80.51|81.01|80.51|81.03|80.53|81.01|80.51|5
1735433340000|2024-12-29 00:49:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|6
1735433350000|2024-12-29 00:49:10|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433380000|2024-12-29 00:49:40|80.99|80.49|80.97|80.47|80.99|80.49|80.95|80.45|3
1735433390000|2024-12-29 00:49:50|80.96|80.46|80.93|80.43|80.96|80.46|80.92|80.42|4
1735433400000|2024-12-29 00:50:00|80.94|80.44|80.99|80.49|81|80.5|80.94|80.44|7
1735433410000|2024-12-29 00:50:10|81|80.5|80.93|80.43|81|80.5|80.93|80.43|7
1735433420000|2024-12-29 00:50:20|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735433430000|2024-12-29 00:50:30|80.95|80.45|80.99|80.49|80.99|80.49|80.95|80.45|4
1735433440000|2024-12-29 00:50:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735433450000|2024-12-29 00:50:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735433460000|2024-12-29 00:51:00|80.99|80.49|80.98|80.48|80.99|80.49|80.94|80.44|5
1735433470000|2024-12-29 00:51:10|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|2
1735433480000|2024-12-29 00:51:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|2
1735433490000|2024-12-29 00:51:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735433500000|2024-12-29 00:51:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735433510000|2024-12-29 00:51:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735433520000|2024-12-29 00:52:00|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735433540000|2024-12-29 00:52:20|80.99|80.49|81.03|80.53|81.03|80.53|80.99|80.49|3
1735433550000|2024-12-29 00:52:30|81.04|80.54|81.04|80.54|81.04|80.54|81.03|80.53|3
1735433560000|2024-12-29 00:52:40|81.05|80.55|81.08|80.58|81.08|80.58|81.05|80.55|3
1735433570000|2024-12-29 00:52:50|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|3
1735433590000|2024-12-29 00:53:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735433600000|2024-12-29 00:53:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735433610000|2024-12-29 00:53:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735433620000|2024-12-29 00:53:40|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1735433630000|2024-12-29 00:53:50|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735433650000|2024-12-29 00:54:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735433660000|2024-12-29 00:54:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735433690000|2024-12-29 00:54:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433700000|2024-12-29 00:55:00|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|3
1735433710000|2024-12-29 00:55:10|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|6
1735433720000|2024-12-29 00:55:20|80.9|80.4|80.94|80.44|80.94|80.44|80.9|80.4|4
1735433730000|2024-12-29 00:55:30|80.95|80.45|80.98|80.48|80.98|80.48|80.95|80.45|2
1735433740000|2024-12-29 00:55:40|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735433760000|2024-12-29 00:56:00|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735433800000|2024-12-29 00:56:40|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735433810000|2024-12-29 00:56:50|81.01|80.51|81.02|80.52|81.03|80.53|81|80.5|8
1735433820000|2024-12-29 00:57:00|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735433830000|2024-12-29 00:57:10|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|5
1735433840000|2024-12-29 00:57:20|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735433860000|2024-12-29 00:57:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735433890000|2024-12-29 00:58:10|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735433900000|2024-12-29 00:58:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735433910000|2024-12-29 00:58:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735433920000|2024-12-29 00:58:40|81|80.5|81|80.5|81|80.5|81|80.5|1
1735433950000|2024-12-29 00:59:10|80.99|80.49|80.93|80.43|80.99|80.49|80.93|80.43|7
1735433960000|2024-12-29 00:59:20|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735433970000|2024-12-29 00:59:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735433980000|2024-12-29 00:59:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|2
1735433990000|2024-12-29 00:59:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735434000000|2024-12-29 01:00:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|4
1735434010000|2024-12-29 01:00:10|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735434020000|2024-12-29 01:00:20|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735434030000|2024-12-29 01:00:30|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|5
1735434040000|2024-12-29 01:00:40|81.1|80.6|81.1|80.6|81.11|80.61|81.09|80.59|4
1735434050000|2024-12-29 01:00:50|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|5
1735434060000|2024-12-29 01:01:00|81.15|80.65|81.22|80.72|81.22|80.72|81.13|80.63|6
1735434070000|2024-12-29 01:01:10|81.24|80.74|81.2|80.7|81.25|80.75|81.19|80.69|8
1735434080000|2024-12-29 01:01:20|81.23|80.73|81.22|80.72|81.24|80.74|81.22|80.72|5
1735434090000|2024-12-29 01:01:30|81.23|80.73|81.24|80.74|81.25|80.75|81.23|80.73|4
1735434100000|2024-12-29 01:01:40|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735434110000|2024-12-29 01:01:50|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735434120000|2024-12-29 01:02:00|81.26|80.76|81.3|80.8|81.31|80.81|81.25|80.75|8
1735434130000|2024-12-29 01:02:10|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735434140000|2024-12-29 01:02:20|81.3|80.8|81.3|80.8|81.32|80.82|81.3|80.8|4
1735434150000|2024-12-29 01:02:30|81.31|80.81|81.35|80.85|81.36|80.86|81.3|80.8|10
1735434160000|2024-12-29 01:02:40|81.36|80.86|81.33|80.83|81.36|80.86|81.33|80.83|5
1735434170000|2024-12-29 01:02:50|81.34|80.84|81.4|80.9|81.41|80.91|81.34|80.84|7
1735434190000|2024-12-29 01:03:10|81.39|80.89|81.36|80.86|81.39|80.89|81.34|80.84|8
1735434200000|2024-12-29 01:03:20|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735434210000|2024-12-29 01:03:30|81.35|80.85|81.35|80.85|81.35|80.85|81.33|80.83|6
1735434240000|2024-12-29 01:04:00|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735434250000|2024-12-29 01:04:10|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735434300000|2024-12-29 01:05:00|81.29|80.79|81.27|80.77|81.29|80.79|81.25|80.75|4
1735434310000|2024-12-29 01:05:10|81.25|80.75|81.26|80.76|81.26|80.76|81.25|80.75|2
1735434320000|2024-12-29 01:05:20|81.27|80.77|81.29|80.79|81.3|80.8|81.27|80.77|3
1735434330000|2024-12-29 01:05:30|81.27|80.77|81.28|80.78|81.28|80.78|81.27|80.77|4
1735434340000|2024-12-29 01:05:40|81.27|80.77|81.24|80.74|81.27|80.77|81.24|80.74|4
1735434350000|2024-12-29 01:05:50|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735434360000|2024-12-29 01:06:00|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735434380000|2024-12-29 01:06:20|81.18|80.68|81.19|80.69|81.19|80.69|81.17|80.67|5
1735434410000|2024-12-29 01:06:50|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735434420000|2024-12-29 01:07:00|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|2
1735434440000|2024-12-29 01:07:20|81.17|80.67|81.2|80.7|81.21|80.71|81.17|80.67|5
1735434470000|2024-12-29 01:07:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735434480000|2024-12-29 01:08:00|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|3
1735434490000|2024-12-29 01:08:10|81.19|80.69|81.23|80.73|81.24|80.74|81.19|80.69|10
1735434500000|2024-12-29 01:08:20|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|2
1735434510000|2024-12-29 01:08:30|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1735434520000|2024-12-29 01:08:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735434530000|2024-12-29 01:08:50|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|5
1735434550000|2024-12-29 01:09:10|81.16|80.66|81.12|80.62|81.16|80.66|81.12|80.62|7
1735434560000|2024-12-29 01:09:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735434570000|2024-12-29 01:09:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434590000|2024-12-29 01:09:50|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|3
1735434610000|2024-12-29 01:10:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735434630000|2024-12-29 01:10:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|4
1735434660000|2024-12-29 01:11:00|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735434670000|2024-12-29 01:11:10|81.05|80.55|81.03|80.53|81.05|80.55|81.03|80.53|3
1735434680000|2024-12-29 01:11:20|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735434690000|2024-12-29 01:11:30|81|80.5|81.01|80.51|81.02|80.52|81|80.5|4
1735434700000|2024-12-29 01:11:40|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735434720000|2024-12-29 01:12:00|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735434730000|2024-12-29 01:12:10|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|4
1735434750000|2024-12-29 01:12:30|81.03|80.53|81.11|80.61|81.13|80.63|81.03|80.53|10
1735434770000|2024-12-29 01:12:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434780000|2024-12-29 01:13:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735434790000|2024-12-29 01:13:10|81.1|80.6|81.14|80.64|81.14|80.64|81.1|80.6|8
1735434800000|2024-12-29 01:13:20|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735434840000|2024-12-29 01:14:00|81.09|80.59|81.09|80.59|81.09|80.59|81.07|80.57|4
1735434860000|2024-12-29 01:14:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735434870000|2024-12-29 01:14:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735434880000|2024-12-29 01:14:40|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735434890000|2024-12-29 01:14:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735434900000|2024-12-29 01:15:00|81.07|80.57|81.11|80.61|81.11|80.61|81.07|80.57|7
1735434910000|2024-12-29 01:15:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735434920000|2024-12-29 01:15:20|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735434930000|2024-12-29 01:15:30|81.12|80.62|81.21|80.71|81.21|80.71|81.12|80.62|10
1735434940000|2024-12-29 01:15:40|81.23|80.73|81.23|80.73|81.24|80.74|81.22|80.72|9
1735434950000|2024-12-29 01:15:50|81.22|80.72|81.2|80.7|81.23|80.73|81.2|80.7|5
1735434970000|2024-12-29 01:16:10|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735434980000|2024-12-29 01:16:20|81.17|80.67|81.15|80.65|81.17|80.67|81.15|80.65|4
1735435000000|2024-12-29 01:16:40|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|3
1735435010000|2024-12-29 01:16:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735435020000|2024-12-29 01:17:00|81.08|80.58|81.1|80.6|81.11|80.61|81.06|80.56|7
1735435030000|2024-12-29 01:17:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735435040000|2024-12-29 01:17:20|81.1|80.6|81|80.5|81.1|80.6|81|80.5|11
1735435050000|2024-12-29 01:17:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|2
1735435060000|2024-12-29 01:17:40|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1735435070000|2024-12-29 01:17:50|81|80.5|80.95|80.45|81|80.5|80.95|80.45|6
1735435080000|2024-12-29 01:18:00|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735435090000|2024-12-29 01:18:10|80.95|80.45|80.97|80.47|81.01|80.51|80.95|80.45|9
1735435100000|2024-12-29 01:18:20|80.96|80.46|80.92|80.42|80.96|80.46|80.92|80.42|4
1735435110000|2024-12-29 01:18:30|80.93|80.43|80.95|80.45|80.96|80.46|80.93|80.43|5
1735435120000|2024-12-29 01:18:40|80.96|80.46|81|80.5|81|80.5|80.96|80.46|3
1735435130000|2024-12-29 01:18:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735435150000|2024-12-29 01:19:10|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|6
1735435190000|2024-12-29 01:19:50|80.94|80.44|80.9|80.4|80.94|80.44|80.9|80.4|5
1735435200000|2024-12-29 01:20:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735435220000|2024-12-29 01:20:20|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735435230000|2024-12-29 01:20:30|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|4
1735435240000|2024-12-29 01:20:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735435250000|2024-12-29 01:20:50|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|2
1735435260000|2024-12-29 01:21:00|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735435270000|2024-12-29 01:21:10|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|2
1735435280000|2024-12-29 01:21:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735435290000|2024-12-29 01:21:30|80.94|80.44|80.94|80.44|80.95|80.45|80.93|80.43|7
1735435310000|2024-12-29 01:21:50|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|5
1735435320000|2024-12-29 01:22:00|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1735435340000|2024-12-29 01:22:20|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735435350000|2024-12-29 01:22:30|80.89|80.39|80.84|80.34|80.89|80.39|80.83|80.33|10
1735435360000|2024-12-29 01:22:40|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|4
1735435370000|2024-12-29 01:22:50|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1735435380000|2024-12-29 01:23:00|80.83|80.33|80.84|80.34|80.85|80.35|80.82|80.32|8
1735435390000|2024-12-29 01:23:10|80.85|80.35|80.96|80.46|80.97|80.47|80.85|80.35|11
1735435400000|2024-12-29 01:23:20|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|4
1735435410000|2024-12-29 01:23:30|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|4
1735435420000|2024-12-29 01:23:40|80.97|80.47|80.96|80.46|80.98|80.48|80.96|80.46|4
1735435430000|2024-12-29 01:23:50|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735435440000|2024-12-29 01:24:00|80.92|80.42|80.9|80.4|80.92|80.42|80.89|80.39|6
1735435470000|2024-12-29 01:24:30|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|3
1735435480000|2024-12-29 01:24:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735435490000|2024-12-29 01:24:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735435500000|2024-12-29 01:25:00|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735435510000|2024-12-29 01:25:10|80.91|80.41|80.94|80.44|80.94|80.44|80.91|80.41|5
1735435520000|2024-12-29 01:25:20|80.95|80.45|80.96|80.46|80.97|80.47|80.95|80.45|4
1735435530000|2024-12-29 01:25:30|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735435540000|2024-12-29 01:25:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735435550000|2024-12-29 01:25:50|81|80.5|81.02|80.52|81.03|80.53|81|80.5|5
1735435560000|2024-12-29 01:26:00|81.03|80.53|81.12|80.62|81.14|80.64|81.03|80.53|10
1735435580000|2024-12-29 01:26:20|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735435590000|2024-12-29 01:26:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|3
1735435600000|2024-12-29 01:26:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735435610000|2024-12-29 01:26:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735435620000|2024-12-29 01:27:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735435630000|2024-12-29 01:27:10|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|4
1735435640000|2024-12-29 01:27:20|81.14|80.64|81.14|80.64|81.14|80.64|81.13|80.63|3
1735435650000|2024-12-29 01:27:30|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735435660000|2024-12-29 01:27:40|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|5
1735435680000|2024-12-29 01:28:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735435690000|2024-12-29 01:28:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735435700000|2024-12-29 01:28:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735435710000|2024-12-29 01:28:30|81.14|80.64|81.15|80.65|81.15|80.65|81.12|80.62|7
1735435720000|2024-12-29 01:28:40|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735435730000|2024-12-29 01:28:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735435740000|2024-12-29 01:29:00|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|3
1735435750000|2024-12-29 01:29:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735435780000|2024-12-29 01:29:40|81.19|80.69|81.13|80.63|81.19|80.69|81.12|80.62|10
1735435790000|2024-12-29 01:29:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735435800000|2024-12-29 01:30:00|81.15|80.65|81.2|80.7|81.21|80.71|81.14|80.64|7
1735435810000|2024-12-29 01:30:10|81.21|80.71|81.23|80.73|81.25|80.75|81.21|80.71|6
1735435820000|2024-12-29 01:30:20|81.22|80.72|81.23|80.73|81.23|80.73|81.21|80.71|4
1735435830000|2024-12-29 01:30:30|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|4
1735435840000|2024-12-29 01:30:40|81.2|80.7|81.15|80.65|81.2|80.7|81.15|80.65|5
1735435850000|2024-12-29 01:30:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735435860000|2024-12-29 01:31:00|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|7
1735435870000|2024-12-29 01:31:10|81.14|80.64|81.12|80.62|81.15|80.65|81.12|80.62|6
1735435890000|2024-12-29 01:31:30|81.11|80.61|81.07|80.57|81.11|80.61|81.06|80.56|5
1735435910000|2024-12-29 01:31:50|81.06|80.56|81.06|80.56|81.07|80.57|81.03|80.53|9
1735435930000|2024-12-29 01:32:10|81.07|80.57|81.09|80.59|81.11|80.61|81.07|80.57|7
1735435940000|2024-12-29 01:32:20|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735435950000|2024-12-29 01:32:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735435960000|2024-12-29 01:32:40|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|5
1735435970000|2024-12-29 01:32:50|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735435980000|2024-12-29 01:33:00|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735435990000|2024-12-29 01:33:10|80.99|80.49|80.95|80.45|81|80.5|80.95|80.45|5
1735436000000|2024-12-29 01:33:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735436010000|2024-12-29 01:33:30|80.99|80.49|80.99|80.49|81.02|80.52|80.99|80.49|6
1735436020000|2024-12-29 01:33:40|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1735436030000|2024-12-29 01:33:50|81|80.5|81.03|80.53|81.03|80.53|81|80.5|3
1735436040000|2024-12-29 01:34:00|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735436050000|2024-12-29 01:34:10|81.02|80.52|81.03|80.53|81.04|80.54|81.02|80.52|4
1735436060000|2024-12-29 01:34:20|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735436070000|2024-12-29 01:34:30|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735436090000|2024-12-29 01:34:50|81.02|80.52|81.03|80.53|81.03|80.53|81.01|80.51|4
1735436100000|2024-12-29 01:35:00|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|3
1735436110000|2024-12-29 01:35:10|81.1|80.6|81.09|80.59|81.11|80.61|81.09|80.59|6
1735436140000|2024-12-29 01:35:40|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735436150000|2024-12-29 01:35:50|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735436160000|2024-12-29 01:36:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735436170000|2024-12-29 01:36:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436190000|2024-12-29 01:36:30|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|3
1735436200000|2024-12-29 01:36:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436210000|2024-12-29 01:36:50|81.02|80.52|81|80.5|81.02|80.52|81|80.5|3
1735436220000|2024-12-29 01:37:00|81.01|80.51|81.04|80.54|81.05|80.55|81.01|80.51|3
1735436230000|2024-12-29 01:37:10|80.99|80.49|81.12|80.62|81.13|80.63|80.99|80.49|9
1735436240000|2024-12-29 01:37:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735436250000|2024-12-29 01:37:30|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735436260000|2024-12-29 01:37:40|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|4
1735436270000|2024-12-29 01:37:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735436280000|2024-12-29 01:38:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|6
1735436290000|2024-12-29 01:38:10|81.01|80.51|80.92|80.42|81.02|80.52|80.92|80.42|10
1735436300000|2024-12-29 01:38:20|80.91|80.41|80.93|80.43|80.94|80.44|80.9|80.4|5
1735436310000|2024-12-29 01:38:30|80.94|80.44|80.96|80.46|80.96|80.46|80.94|80.44|2
1735436320000|2024-12-29 01:38:40|80.95|80.45|80.95|80.45|80.96|80.46|80.95|80.45|3
1735436340000|2024-12-29 01:39:00|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735436350000|2024-12-29 01:39:10|80.98|80.48|80.98|80.48|80.98|80.48|80.94|80.44|8
1735436360000|2024-12-29 01:39:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735436370000|2024-12-29 01:39:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735436380000|2024-12-29 01:39:40|80.93|80.43|81|80.5|81|80.5|80.93|80.43|5
1735436390000|2024-12-29 01:39:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735436410000|2024-12-29 01:40:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735436420000|2024-12-29 01:40:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735436430000|2024-12-29 01:40:30|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|6
1735436440000|2024-12-29 01:40:40|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|6
1735436450000|2024-12-29 01:40:50|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|3
1735436460000|2024-12-29 01:41:00|80.87|80.37|80.8|80.3|80.87|80.37|80.8|80.3|6
1735436470000|2024-12-29 01:41:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735436480000|2024-12-29 01:41:20|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735436490000|2024-12-29 01:41:30|80.78|80.28|80.79|80.29|80.8|80.3|80.78|80.28|4
1735436500000|2024-12-29 01:41:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735436510000|2024-12-29 01:41:50|80.74|80.24|80.78|80.28|80.79|80.29|80.74|80.24|6
1735436520000|2024-12-29 01:42:00|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|5
1735436530000|2024-12-29 01:42:10|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735436540000|2024-12-29 01:42:20|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735436560000|2024-12-29 01:42:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735436570000|2024-12-29 01:42:50|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1735436600000|2024-12-29 01:43:20|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1735436610000|2024-12-29 01:43:30|80.76|80.26|80.71|80.21|80.76|80.26|80.71|80.21|6
1735436620000|2024-12-29 01:43:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735436630000|2024-12-29 01:43:50|80.69|80.19|80.71|80.21|80.71|80.21|80.69|80.19|3
1735436640000|2024-12-29 01:44:00|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|5
1735436670000|2024-12-29 01:44:30|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|6
1735436700000|2024-12-29 01:45:00|80.65|80.15|80.67|80.17|80.68|80.18|80.65|80.15|4
1735436720000|2024-12-29 01:45:20|80.66|80.16|80.66|80.16|80.67|80.17|80.66|80.16|3
1735436730000|2024-12-29 01:45:30|80.67|80.17|80.69|80.19|80.7|80.2|80.67|80.17|6
1735436740000|2024-12-29 01:45:40|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|3
1735436750000|2024-12-29 01:45:50|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|3
1735436760000|2024-12-29 01:46:00|80.66|80.16|80.62|80.12|80.66|80.16|80.62|80.12|7
1735436770000|2024-12-29 01:46:10|80.64|80.14|80.66|80.16|80.66|80.16|80.64|80.14|2
1735436780000|2024-12-29 01:46:20|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|7
1735436790000|2024-12-29 01:46:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735436800000|2024-12-29 01:46:40|80.62|80.12|80.64|80.14|80.66|80.16|80.62|80.12|7
1735436810000|2024-12-29 01:46:50|80.63|80.13|80.62|80.12|80.66|80.16|80.62|80.12|8
1735436830000|2024-12-29 01:47:10|80.61|80.11|80.64|80.14|80.64|80.14|80.61|80.11|4
1735436850000|2024-12-29 01:47:30|80.65|80.15|80.59|80.09|80.65|80.15|80.59|80.09|8
1735436860000|2024-12-29 01:47:40|80.58|80.08|80.53|80.03|80.58|80.08|80.53|80.03|4
1735436870000|2024-12-29 01:47:50|80.54|80.04|80.52|80.02|80.54|80.04|80.52|80.02|3
1735436880000|2024-12-29 01:48:00|80.53|80.03|80.53|80.03|80.54|80.04|80.53|80.03|3
1735436890000|2024-12-29 01:48:10|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|2
1735436900000|2024-12-29 01:48:20|80.52|80.02|80.5|80|80.52|80.02|80.5|80|3
1735436910000|2024-12-29 01:48:30|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735436920000|2024-12-29 01:48:40|80.51|80.01|80.52|80.02|80.52|80.02|80.51|80.01|2
1735436930000|2024-12-29 01:48:50|80.51|80.01|80.49|79.99|80.52|80.02|80.48|79.98|7
1735436940000|2024-12-29 01:49:00|80.5|80|80.52|80.02|80.52|80.02|80.49|79.99|4
1735436950000|2024-12-29 01:49:10|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735436960000|2024-12-29 01:49:20|80.54|80.04|80.54|80.04|80.55|80.05|80.54|80.04|3
1735436970000|2024-12-29 01:49:30|80.53|80.03|80.53|80.03|80.53|80.03|80.52|80.02|3
1735436980000|2024-12-29 01:49:40|80.55|80.05|80.59|80.09|80.59|80.09|80.55|80.05|4
1735436990000|2024-12-29 01:49:50|80.58|80.08|80.58|80.08|80.59|80.09|80.57|80.07|4
1735437000000|2024-12-29 01:50:00|80.59|80.09|80.59|80.09|80.62|80.12|80.59|80.09|7
1735437010000|2024-12-29 01:50:10|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735437020000|2024-12-29 01:50:20|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735437030000|2024-12-29 01:50:30|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735437050000|2024-12-29 01:50:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735437060000|2024-12-29 01:51:00|80.61|80.11|80.6|80.1|80.63|80.13|80.59|80.09|10
1735437070000|2024-12-29 01:51:10|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|5
1735437080000|2024-12-29 01:51:20|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735437090000|2024-12-29 01:51:30|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735437100000|2024-12-29 01:51:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735437110000|2024-12-29 01:51:50|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735437120000|2024-12-29 01:52:00|80.57|80.07|80.55|80.05|80.57|80.07|80.55|80.05|3
1735437130000|2024-12-29 01:52:10|80.58|80.08|80.6|80.1|80.6|80.1|80.58|80.08|3
1735437140000|2024-12-29 01:52:20|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|4
1735437150000|2024-12-29 01:52:30|80.59|80.09|80.58|80.08|80.59|80.09|80.57|80.07|4
1735437160000|2024-12-29 01:52:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735437170000|2024-12-29 01:52:50|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735437190000|2024-12-29 01:53:10|80.57|80.07|80.59|80.09|80.59|80.09|80.55|80.05|4
1735437200000|2024-12-29 01:53:20|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|3
1735437210000|2024-12-29 01:53:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735437220000|2024-12-29 01:53:40|80.74|80.24|80.86|80.36|80.86|80.36|80.74|80.24|13
1735437240000|2024-12-29 01:54:00|80.85|80.35|80.86|80.36|80.87|80.37|80.85|80.35|3
1735437250000|2024-12-29 01:54:10|80.84|80.34|80.83|80.33|80.84|80.34|80.82|80.32|3
1735437260000|2024-12-29 01:54:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735437280000|2024-12-29 01:54:40|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735437290000|2024-12-29 01:54:50|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735437300000|2024-12-29 01:55:00|80.83|80.33|80.8|80.3|80.83|80.33|80.8|80.3|4
1735437320000|2024-12-29 01:55:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735437330000|2024-12-29 01:55:30|80.79|80.29|80.82|80.32|80.83|80.33|80.79|80.29|8
1735437340000|2024-12-29 01:55:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735437350000|2024-12-29 01:55:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735437360000|2024-12-29 01:56:00|80.84|80.34|80.83|80.33|80.85|80.35|80.83|80.33|4
1735437370000|2024-12-29 01:56:10|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735437380000|2024-12-29 01:56:20|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735437400000|2024-12-29 01:56:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437410000|2024-12-29 01:56:50|80.78|80.28|80.75|80.25|80.79|80.29|80.74|80.24|5
1735437420000|2024-12-29 01:57:00|80.76|80.26|80.79|80.29|80.8|80.3|80.76|80.26|4
1735437430000|2024-12-29 01:57:10|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|3
1735437440000|2024-12-29 01:57:20|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735437450000|2024-12-29 01:57:30|80.8|80.3|80.78|80.28|80.8|80.3|80.78|80.28|2
1735437460000|2024-12-29 01:57:40|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437470000|2024-12-29 01:57:50|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|2
1735437480000|2024-12-29 01:58:00|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|3
1735437490000|2024-12-29 01:58:10|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735437500000|2024-12-29 01:58:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437510000|2024-12-29 01:58:30|80.78|80.28|80.79|80.29|80.8|80.3|80.77|80.27|6
1735437520000|2024-12-29 01:58:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735437530000|2024-12-29 01:58:50|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735437540000|2024-12-29 01:59:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735437550000|2024-12-29 01:59:10|80.77|80.27|80.72|80.22|80.77|80.27|80.72|80.22|7
1735437560000|2024-12-29 01:59:20|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|3
1735437580000|2024-12-29 01:59:40|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735437590000|2024-12-29 01:59:50|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735437600000|2024-12-29 02:00:00|80.71|80.21|80.74|80.24|80.77|80.27|80.71|80.21|8
1735437610000|2024-12-29 02:00:10|80.75|80.25|80.78|80.28|80.78|80.28|80.75|80.25|4
1735437620000|2024-12-29 02:00:20|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735437630000|2024-12-29 02:00:30|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735437640000|2024-12-29 02:00:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735437660000|2024-12-29 02:01:00|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1735437670000|2024-12-29 02:01:10|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|3
1735437680000|2024-12-29 02:01:20|80.78|80.28|80.77|80.27|80.78|80.28|80.76|80.26|4
1735437690000|2024-12-29 02:01:30|80.75|80.25|80.71|80.21|80.75|80.25|80.71|80.21|6
1735437700000|2024-12-29 02:01:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735437710000|2024-12-29 02:01:50|80.71|80.21|80.76|80.26|80.76|80.26|80.71|80.21|8
1735437720000|2024-12-29 02:02:00|80.74|80.24|80.79|80.29|80.79|80.29|80.74|80.24|5
1735437730000|2024-12-29 02:02:10|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|2
1735437770000|2024-12-29 02:02:50|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|4
1735437780000|2024-12-29 02:03:00|80.81|80.31|80.77|80.27|80.81|80.31|80.76|80.26|4
1735437810000|2024-12-29 02:03:30|80.79|80.29|80.77|80.27|80.79|80.29|80.77|80.27|3
1735437840000|2024-12-29 02:04:00|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735437850000|2024-12-29 02:04:10|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735437860000|2024-12-29 02:04:20|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735437870000|2024-12-29 02:04:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735437880000|2024-12-29 02:04:40|80.79|80.29|80.81|80.31|80.81|80.31|80.79|80.29|3
1735437890000|2024-12-29 02:04:50|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735437900000|2024-12-29 02:05:00|80.8|80.3|80.81|80.31|80.82|80.32|80.8|80.3|4
1735437910000|2024-12-29 02:05:10|80.8|80.3|80.73|80.23|80.8|80.3|80.73|80.23|9
1735437920000|2024-12-29 02:05:20|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1735437930000|2024-12-29 02:05:30|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1735437940000|2024-12-29 02:05:40|80.69|80.19|80.69|80.19|80.7|80.2|80.69|80.19|3
1735437950000|2024-12-29 02:05:50|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1735437970000|2024-12-29 02:06:10|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735437980000|2024-12-29 02:06:20|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|5
1735437990000|2024-12-29 02:06:30|80.72|80.22|80.74|80.24|80.74|80.24|80.72|80.22|3
1735438000000|2024-12-29 02:06:40|80.75|80.25|80.77|80.27|80.78|80.28|80.75|80.25|7
1735438010000|2024-12-29 02:06:50|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735438030000|2024-12-29 02:07:10|80.78|80.28|80.75|80.25|80.78|80.28|80.75|80.25|4
1735438050000|2024-12-29 02:07:30|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735438060000|2024-12-29 02:07:40|80.75|80.25|80.74|80.24|80.75|80.25|80.74|80.24|2
1735438070000|2024-12-29 02:07:50|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1735438080000|2024-12-29 02:08:00|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735438090000|2024-12-29 02:08:10|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735438110000|2024-12-29 02:08:30|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438130000|2024-12-29 02:08:50|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735438140000|2024-12-29 02:09:00|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|2
1735438160000|2024-12-29 02:09:20|80.68|80.18|80.73|80.23|80.73|80.23|80.68|80.18|4
1735438170000|2024-12-29 02:09:30|80.71|80.21|80.72|80.22|80.72|80.22|80.71|80.21|2
1735438180000|2024-12-29 02:09:40|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|4
1735438190000|2024-12-29 02:09:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735438200000|2024-12-29 02:10:00|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735438210000|2024-12-29 02:10:10|80.74|80.24|80.73|80.23|80.74|80.24|80.72|80.22|6
1735438220000|2024-12-29 02:10:20|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735438230000|2024-12-29 02:10:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438270000|2024-12-29 02:11:10|80.78|80.28|80.84|80.34|80.84|80.34|80.78|80.28|6
1735438280000|2024-12-29 02:11:20|80.85|80.35|80.83|80.33|80.86|80.36|80.83|80.33|4
1735438290000|2024-12-29 02:11:30|80.82|80.32|80.81|80.31|80.83|80.33|80.8|80.3|6
1735438300000|2024-12-29 02:11:40|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|4
1735438320000|2024-12-29 02:12:00|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438340000|2024-12-29 02:12:20|80.76|80.26|80.7|80.2|80.76|80.26|80.7|80.2|5
1735438350000|2024-12-29 02:12:30|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735438360000|2024-12-29 02:12:40|80.7|80.2|80.7|80.2|80.7|80.2|80.7|80.2|1
1735438370000|2024-12-29 02:12:50|80.69|80.19|80.69|80.19|80.69|80.19|80.68|80.18|3
1735438390000|2024-12-29 02:13:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438400000|2024-12-29 02:13:20|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735438410000|2024-12-29 02:13:30|80.7|80.2|80.68|80.18|80.7|80.2|80.68|80.18|3
1735438440000|2024-12-29 02:14:00|80.7|80.2|80.72|80.22|80.72|80.22|80.69|80.19|5
1735438450000|2024-12-29 02:14:10|80.73|80.23|80.72|80.22|80.73|80.23|80.71|80.21|6
1735438460000|2024-12-29 02:14:20|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735438470000|2024-12-29 02:14:30|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|6
1735438480000|2024-12-29 02:14:40|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735438490000|2024-12-29 02:14:50|80.75|80.25|80.76|80.26|80.77|80.27|80.74|80.24|5
1735438500000|2024-12-29 02:15:00|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|5
1735438510000|2024-12-29 02:15:10|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735438520000|2024-12-29 02:15:20|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|4
1735438540000|2024-12-29 02:15:40|80.74|80.24|80.72|80.22|80.74|80.24|80.72|80.22|3
1735438570000|2024-12-29 02:16:10|80.71|80.21|80.71|80.21|80.71|80.21|80.71|80.21|1
1735438580000|2024-12-29 02:16:20|80.7|80.2|80.67|80.17|80.7|80.2|80.67|80.17|3
1735438630000|2024-12-29 02:17:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735438640000|2024-12-29 02:17:20|80.69|80.19|80.72|80.22|80.72|80.22|80.69|80.19|4
1735438650000|2024-12-29 02:17:30|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735438660000|2024-12-29 02:17:40|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735438670000|2024-12-29 02:17:50|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|2
1735438680000|2024-12-29 02:18:00|80.72|80.22|80.76|80.26|80.76|80.26|80.72|80.22|4
1735438690000|2024-12-29 02:18:10|80.75|80.25|80.76|80.26|80.77|80.27|80.75|80.25|4
1735438700000|2024-12-29 02:18:20|80.77|80.27|80.76|80.26|80.77|80.27|80.76|80.26|2
1735438710000|2024-12-29 02:18:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735438720000|2024-12-29 02:18:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735438740000|2024-12-29 02:19:00|80.76|80.26|80.77|80.27|80.78|80.28|80.76|80.26|4
1735438760000|2024-12-29 02:19:20|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735438770000|2024-12-29 02:19:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735438790000|2024-12-29 02:19:50|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735438800000|2024-12-29 02:20:00|80.8|80.3|80.83|80.33|80.83|80.33|80.79|80.29|5
1735438810000|2024-12-29 02:20:10|80.84|80.34|80.81|80.31|80.84|80.34|80.8|80.3|5
1735438830000|2024-12-29 02:20:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735438840000|2024-12-29 02:20:40|80.79|80.29|80.79|80.29|80.79|80.29|80.78|80.28|3
1735438860000|2024-12-29 02:21:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735438880000|2024-12-29 02:21:20|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1735438960000|2024-12-29 02:22:40|80.8|80.3|80.84|80.34|80.84|80.34|80.8|80.3|3
1735438970000|2024-12-29 02:22:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735438990000|2024-12-29 02:23:10|80.84|80.34|80.81|80.31|80.85|80.35|80.8|80.3|6
1735439010000|2024-12-29 02:23:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439020000|2024-12-29 02:23:40|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1735439030000|2024-12-29 02:23:50|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735439040000|2024-12-29 02:24:00|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|5
1735439050000|2024-12-29 02:24:10|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439060000|2024-12-29 02:24:20|80.81|80.31|80.8|80.3|80.82|80.32|80.8|80.3|4
1735439070000|2024-12-29 02:24:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735439080000|2024-12-29 02:24:40|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|3
1735439090000|2024-12-29 02:24:50|80.81|80.31|80.79|80.29|80.82|80.32|80.79|80.29|5
1735439100000|2024-12-29 02:25:00|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735439110000|2024-12-29 02:25:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735439120000|2024-12-29 02:25:20|80.79|80.29|80.81|80.31|80.82|80.32|80.79|80.29|3
1735439130000|2024-12-29 02:25:30|80.8|80.3|80.78|80.28|80.8|80.3|80.77|80.27|5
1735439140000|2024-12-29 02:25:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735439150000|2024-12-29 02:25:50|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735439160000|2024-12-29 02:26:00|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735439170000|2024-12-29 02:26:10|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735439190000|2024-12-29 02:26:30|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735439220000|2024-12-29 02:27:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735439230000|2024-12-29 02:27:10|80.84|80.34|80.86|80.36|80.87|80.37|80.84|80.34|6
1735439240000|2024-12-29 02:27:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735439250000|2024-12-29 02:27:30|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735439260000|2024-12-29 02:27:40|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735439270000|2024-12-29 02:27:50|80.88|80.38|80.86|80.36|80.88|80.38|80.86|80.36|4
1735439290000|2024-12-29 02:28:10|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|2
1735439340000|2024-12-29 02:29:00|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439360000|2024-12-29 02:29:20|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439370000|2024-12-29 02:29:30|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735439390000|2024-12-29 02:29:50|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735439410000|2024-12-29 02:30:10|80.88|80.38|80.91|80.41|80.91|80.41|80.86|80.36|8
1735439420000|2024-12-29 02:30:20|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|5
1735439430000|2024-12-29 02:30:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735439440000|2024-12-29 02:30:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735439450000|2024-12-29 02:30:50|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|7
1735439460000|2024-12-29 02:31:00|80.97|80.47|80.99|80.49|80.99|80.49|80.96|80.46|5
1735439470000|2024-12-29 02:31:10|81|80.5|80.98|80.48|81|80.5|80.98|80.48|5
1735439480000|2024-12-29 02:31:20|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735439490000|2024-12-29 02:31:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735439510000|2024-12-29 02:31:50|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735439530000|2024-12-29 02:32:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735439540000|2024-12-29 02:32:20|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735439570000|2024-12-29 02:32:50|81|80.5|81|80.5|81|80.5|80.99|80.49|3
1735439580000|2024-12-29 02:33:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735439590000|2024-12-29 02:33:10|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735439600000|2024-12-29 02:33:20|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|5
1735439610000|2024-12-29 02:33:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735439620000|2024-12-29 02:33:40|81.06|80.56|81.08|80.58|81.09|80.59|81.06|80.56|4
1735439630000|2024-12-29 02:33:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|4
1735439640000|2024-12-29 02:34:00|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|6
1735439650000|2024-12-29 02:34:10|81.1|80.6|81.17|80.67|81.17|80.67|81.1|80.6|7
1735439660000|2024-12-29 02:34:20|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735439670000|2024-12-29 02:34:30|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735439690000|2024-12-29 02:34:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735439700000|2024-12-29 02:35:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735439710000|2024-12-29 02:35:10|81.16|80.66|81.15|80.65|81.17|80.67|81.15|80.65|4
1735439720000|2024-12-29 02:35:20|81.14|80.64|81.17|80.67|81.17|80.67|81.14|80.64|4
1735439730000|2024-12-29 02:35:30|81.15|80.65|81.11|80.61|81.16|80.66|81.11|80.61|4
1735439740000|2024-12-29 02:35:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735439760000|2024-12-29 02:36:00|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735439770000|2024-12-29 02:36:10|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735439790000|2024-12-29 02:36:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735439810000|2024-12-29 02:36:50|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|3
1735439830000|2024-12-29 02:37:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735439840000|2024-12-29 02:37:20|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735439850000|2024-12-29 02:37:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735439880000|2024-12-29 02:38:00|81.05|80.55|81.08|80.58|81.08|80.58|81.02|80.52|8
1735439890000|2024-12-29 02:38:10|81.07|80.57|81.04|80.54|81.08|80.58|81.04|80.54|4
1735439900000|2024-12-29 02:38:20|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735439910000|2024-12-29 02:38:30|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735439920000|2024-12-29 02:38:40|81.06|80.56|81.04|80.54|81.07|80.57|81.04|80.54|9
1735439930000|2024-12-29 02:38:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735439960000|2024-12-29 02:39:20|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735439980000|2024-12-29 02:39:40|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1735439990000|2024-12-29 02:39:50|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440000000|2024-12-29 02:40:00|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735440010000|2024-12-29 02:40:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735440020000|2024-12-29 02:40:20|81.06|80.56|81.08|80.58|81.08|80.58|81.05|80.55|5
1735440030000|2024-12-29 02:40:30|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|3
1735440040000|2024-12-29 02:40:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|5
1735440060000|2024-12-29 02:41:00|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|6
1735440070000|2024-12-29 02:41:10|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735440080000|2024-12-29 02:41:20|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735440090000|2024-12-29 02:41:30|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735440100000|2024-12-29 02:41:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735440130000|2024-12-29 02:42:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|7
1735440140000|2024-12-29 02:42:20|81.09|80.59|81.17|80.67|81.17|80.67|81.09|80.59|5
1735440150000|2024-12-29 02:42:30|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735440160000|2024-12-29 02:42:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735440170000|2024-12-29 02:42:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735440180000|2024-12-29 02:43:00|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735440190000|2024-12-29 02:43:10|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735440210000|2024-12-29 02:43:30|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|4
1735440230000|2024-12-29 02:43:50|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735440250000|2024-12-29 02:44:10|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1735440260000|2024-12-29 02:44:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735440270000|2024-12-29 02:44:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|4
1735440280000|2024-12-29 02:44:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735440290000|2024-12-29 02:44:50|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|4
1735440300000|2024-12-29 02:45:00|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|4
1735440310000|2024-12-29 02:45:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|4
1735440320000|2024-12-29 02:45:20|81.17|80.67|81.17|80.67|81.19|80.69|81.17|80.67|6
1735440330000|2024-12-29 02:45:30|81.19|80.69|81.19|80.69|81.19|80.69|81.17|80.67|5
1735440340000|2024-12-29 02:45:40|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735440360000|2024-12-29 02:46:00|81.18|80.68|81.18|80.68|81.19|80.69|81.17|80.67|5
1735440380000|2024-12-29 02:46:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735440420000|2024-12-29 02:47:00|81.15|80.65|81.17|80.67|81.18|80.68|81.15|80.65|4
1735440430000|2024-12-29 02:47:10|81.16|80.66|81.12|80.62|81.16|80.66|81.11|80.61|3
1735440440000|2024-12-29 02:47:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735440460000|2024-12-29 02:47:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735440470000|2024-12-29 02:47:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735440480000|2024-12-29 02:48:00|81.13|80.63|81.1|80.6|81.13|80.63|81.1|80.6|3
1735440490000|2024-12-29 02:48:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735440520000|2024-12-29 02:48:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735440540000|2024-12-29 02:49:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440560000|2024-12-29 02:49:20|81.08|80.58|81.17|80.67|81.17|80.67|81.08|80.58|9
1735440570000|2024-12-29 02:49:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440580000|2024-12-29 02:49:40|81.14|80.64|81.13|80.63|81.14|80.64|81.12|80.62|3
1735440590000|2024-12-29 02:49:50|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735440600000|2024-12-29 02:50:00|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|6
1735440610000|2024-12-29 02:50:10|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735440620000|2024-12-29 02:50:20|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1735440650000|2024-12-29 02:50:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735440660000|2024-12-29 02:51:00|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735440670000|2024-12-29 02:51:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440680000|2024-12-29 02:51:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735440690000|2024-12-29 02:51:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735440710000|2024-12-29 02:51:50|81.17|80.67|81.18|80.68|81.19|80.69|81.17|80.67|4
1735440720000|2024-12-29 02:52:00|81.17|80.67|81.22|80.72|81.23|80.73|81.17|80.67|6
1735440730000|2024-12-29 02:52:10|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|4
1735440740000|2024-12-29 02:52:20|81.21|80.71|81.23|80.73|81.23|80.73|81.2|80.7|4
1735440750000|2024-12-29 02:52:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735440760000|2024-12-29 02:52:40|81.23|80.73|81.17|80.67|81.23|80.73|81.17|80.67|6
1735440770000|2024-12-29 02:52:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735440790000|2024-12-29 02:53:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735440810000|2024-12-29 02:53:30|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735440820000|2024-12-29 02:53:40|81.15|80.65|81.13|80.63|81.17|80.67|81.13|80.63|5
1735440830000|2024-12-29 02:53:50|81.14|80.64|81.13|80.63|81.14|80.64|81.12|80.62|3
1735440840000|2024-12-29 02:54:00|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1735440850000|2024-12-29 02:54:10|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735440890000|2024-12-29 02:54:50|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|4
1735440900000|2024-12-29 02:55:00|81.15|80.65|81.12|80.62|81.15|80.65|81.09|80.59|6
1735440910000|2024-12-29 02:55:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735440920000|2024-12-29 02:55:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735440940000|2024-12-29 02:55:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735440980000|2024-12-29 02:56:20|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735440990000|2024-12-29 02:56:30|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735441000000|2024-12-29 02:56:40|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|2
1735441010000|2024-12-29 02:56:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735441030000|2024-12-29 02:57:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441040000|2024-12-29 02:57:20|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735441050000|2024-12-29 02:57:30|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1735441060000|2024-12-29 02:57:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441070000|2024-12-29 02:57:50|81.08|80.58|81.06|80.56|81.08|80.58|81.05|80.55|3
1735441090000|2024-12-29 02:58:10|81.05|80.55|81.08|80.58|81.08|80.58|81.05|80.55|3
1735441100000|2024-12-29 02:58:20|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735441110000|2024-12-29 02:58:30|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1735441120000|2024-12-29 02:58:40|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|3
1735441160000|2024-12-29 02:59:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735441200000|2024-12-29 03:00:00|81.12|80.62|81.15|80.65|81.15|80.65|81.12|80.62|3
1735441210000|2024-12-29 03:00:10|81.16|80.66|81.1|80.6|81.16|80.66|81.1|80.6|7
1735441230000|2024-12-29 03:00:30|81.11|80.61|81.16|80.66|81.18|80.68|81.11|80.61|9
1735441240000|2024-12-29 03:00:40|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735441250000|2024-12-29 03:00:50|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735441260000|2024-12-29 03:01:00|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735441270000|2024-12-29 03:01:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735441280000|2024-12-29 03:01:20|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|4
1735441290000|2024-12-29 03:01:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735441300000|2024-12-29 03:01:40|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735441320000|2024-12-29 03:02:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735441330000|2024-12-29 03:02:10|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735441340000|2024-12-29 03:02:20|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|6
1735441350000|2024-12-29 03:02:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735441370000|2024-12-29 03:02:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441380000|2024-12-29 03:03:00|81.05|80.55|81.05|80.55|81.06|80.56|81.04|80.54|5
1735441400000|2024-12-29 03:03:20|81.04|80.54|80.99|80.49|81.04|80.54|80.99|80.49|5
1735441430000|2024-12-29 03:03:50|80.96|80.46|80.98|80.48|80.99|80.49|80.91|80.41|9
1735441440000|2024-12-29 03:04:00|80.97|80.47|80.93|80.43|80.97|80.47|80.92|80.42|7
1735441450000|2024-12-29 03:04:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|3
1735441460000|2024-12-29 03:04:20|80.89|80.39|80.88|80.38|80.89|80.39|80.87|80.37|5
1735441470000|2024-12-29 03:04:30|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735441500000|2024-12-29 03:05:00|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735441510000|2024-12-29 03:05:10|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735441520000|2024-12-29 03:05:20|80.86|80.36|80.86|80.36|80.86|80.36|80.86|80.36|1
1735441530000|2024-12-29 03:05:30|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735441540000|2024-12-29 03:05:40|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1735441550000|2024-12-29 03:05:50|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1735441560000|2024-12-29 03:06:00|80.9|80.4|80.9|80.4|80.91|80.41|80.89|80.39|4
1735441570000|2024-12-29 03:06:10|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|4
1735441580000|2024-12-29 03:06:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735441590000|2024-12-29 03:06:30|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|3
1735441600000|2024-12-29 03:06:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735441620000|2024-12-29 03:07:00|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735441630000|2024-12-29 03:07:10|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1735441650000|2024-12-29 03:07:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735441660000|2024-12-29 03:07:40|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735441680000|2024-12-29 03:08:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735441690000|2024-12-29 03:08:10|80.99|80.49|81.08|80.58|81.08|80.58|80.98|80.48|5
1735441700000|2024-12-29 03:08:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441710000|2024-12-29 03:08:30|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|7
1735441720000|2024-12-29 03:08:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|5
1735441730000|2024-12-29 03:08:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735441740000|2024-12-29 03:09:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735441750000|2024-12-29 03:09:10|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|7
1735441760000|2024-12-29 03:09:20|81.03|80.53|81.07|80.57|81.08|80.58|81.03|80.53|5
1735441770000|2024-12-29 03:09:30|81.08|80.58|81.11|80.61|81.11|80.61|81.08|80.58|3
1735441780000|2024-12-29 03:09:40|81.1|80.6|81.08|80.58|81.1|80.6|81.06|80.56|3
1735441790000|2024-12-29 03:09:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735441800000|2024-12-29 03:10:00|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735441810000|2024-12-29 03:10:10|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|4
1735441830000|2024-12-29 03:10:30|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735441840000|2024-12-29 03:10:40|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441860000|2024-12-29 03:11:00|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735441870000|2024-12-29 03:11:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441880000|2024-12-29 03:11:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735441890000|2024-12-29 03:11:30|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735441900000|2024-12-29 03:11:40|81.07|80.57|81.11|80.61|81.11|80.61|81.07|80.57|5
1735441910000|2024-12-29 03:11:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|5
1735441920000|2024-12-29 03:12:00|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735441930000|2024-12-29 03:12:10|81.15|80.65|81.11|80.61|81.15|80.65|81.11|80.61|10
1735441940000|2024-12-29 03:12:20|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|5
1735441950000|2024-12-29 03:12:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735441960000|2024-12-29 03:12:40|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735441980000|2024-12-29 03:13:00|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735441990000|2024-12-29 03:13:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735442030000|2024-12-29 03:13:50|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735442060000|2024-12-29 03:14:20|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|3
1735442070000|2024-12-29 03:14:30|81.07|80.57|81.02|80.52|81.07|80.57|81.02|80.52|8
1735442090000|2024-12-29 03:14:50|81.01|80.51|80.99|80.49|81.01|80.51|80.98|80.48|3
1735442100000|2024-12-29 03:15:00|81.01|80.51|81.02|80.52|81.02|80.52|81|80.5|4
1735442110000|2024-12-29 03:15:10|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|4
1735442120000|2024-12-29 03:15:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735442130000|2024-12-29 03:15:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735442140000|2024-12-29 03:15:40|81.08|80.58|81.06|80.56|81.08|80.58|81.06|80.56|4
1735442150000|2024-12-29 03:15:50|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735442160000|2024-12-29 03:16:00|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735442170000|2024-12-29 03:16:10|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|6
1735442180000|2024-12-29 03:16:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|4
1735442190000|2024-12-29 03:16:30|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735442220000|2024-12-29 03:17:00|81.12|80.62|81.18|80.68|81.18|80.68|81.12|80.62|8
1735442230000|2024-12-29 03:17:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735442250000|2024-12-29 03:17:30|81.16|80.66|81.12|80.62|81.16|80.66|81.11|80.61|5
1735442260000|2024-12-29 03:17:40|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735442270000|2024-12-29 03:17:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735442280000|2024-12-29 03:18:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735442290000|2024-12-29 03:18:10|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|3
1735442300000|2024-12-29 03:18:20|81.09|80.59|81.08|80.58|81.09|80.59|81.07|80.57|3
1735442340000|2024-12-29 03:19:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735442350000|2024-12-29 03:19:10|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735442360000|2024-12-29 03:19:20|81.08|80.58|81.12|80.62|81.12|80.62|81.08|80.58|3
1735442370000|2024-12-29 03:19:30|81.13|80.63|81.16|80.66|81.16|80.66|81.12|80.62|5
1735442380000|2024-12-29 03:19:40|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|5
1735442390000|2024-12-29 03:19:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735442420000|2024-12-29 03:20:20|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735442440000|2024-12-29 03:20:40|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735442460000|2024-12-29 03:21:00|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735442480000|2024-12-29 03:21:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735442500000|2024-12-29 03:21:40|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735442510000|2024-12-29 03:21:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|4
1735442520000|2024-12-29 03:22:00|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|4
1735442560000|2024-12-29 03:22:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|6
1735442570000|2024-12-29 03:22:50|81.01|80.51|81.02|80.52|81.03|80.53|81.01|80.51|7
1735442590000|2024-12-29 03:23:10|81.01|80.51|80.97|80.47|81.01|80.51|80.97|80.47|5
1735442600000|2024-12-29 03:23:20|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|5
1735442610000|2024-12-29 03:23:30|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|5
1735442620000|2024-12-29 03:23:40|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|2
1735442630000|2024-12-29 03:23:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735442640000|2024-12-29 03:24:00|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735442650000|2024-12-29 03:24:10|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735442680000|2024-12-29 03:24:40|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735442690000|2024-12-29 03:24:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735442700000|2024-12-29 03:25:00|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735442710000|2024-12-29 03:25:10|80.89|80.39|80.86|80.36|80.89|80.39|80.86|80.36|6
1735442740000|2024-12-29 03:25:40|80.85|80.35|80.81|80.31|80.85|80.35|80.81|80.31|4
1735442750000|2024-12-29 03:25:50|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735442760000|2024-12-29 03:26:00|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735442770000|2024-12-29 03:26:10|80.77|80.27|80.79|80.29|80.79|80.29|80.77|80.27|5
1735442790000|2024-12-29 03:26:30|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735442810000|2024-12-29 03:26:50|80.76|80.26|80.8|80.3|80.8|80.3|80.76|80.26|6
1735442820000|2024-12-29 03:27:00|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|6
1735442830000|2024-12-29 03:27:10|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735442840000|2024-12-29 03:27:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735442850000|2024-12-29 03:27:30|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735442860000|2024-12-29 03:27:40|80.8|80.3|80.85|80.35|80.85|80.35|80.8|80.3|4
1735442880000|2024-12-29 03:28:00|80.84|80.34|80.87|80.37|80.87|80.37|80.84|80.34|4
1735442890000|2024-12-29 03:28:10|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|8
1735442900000|2024-12-29 03:28:20|80.91|80.41|80.94|80.44|80.95|80.45|80.91|80.41|10
1735442910000|2024-12-29 03:28:30|80.95|80.45|81.01|80.51|81.01|80.51|80.95|80.45|7
1735442920000|2024-12-29 03:28:40|81.02|80.52|81.06|80.56|81.07|80.57|81.02|80.52|5
1735442930000|2024-12-29 03:28:50|81.07|80.57|81.05|80.55|81.07|80.57|81.05|80.55|3
1735442940000|2024-12-29 03:29:00|81.04|80.54|81.03|80.53|81.05|80.55|81.02|80.52|8
1735442950000|2024-12-29 03:29:10|81.02|80.52|80.97|80.47|81.02|80.52|80.96|80.46|7
1735442960000|2024-12-29 03:29:20|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735443000000|2024-12-29 03:30:00|80.96|80.46|80.95|80.45|80.98|80.48|80.95|80.45|6
1735443010000|2024-12-29 03:30:10|80.96|80.46|81.01|80.51|81.02|80.52|80.96|80.46|7
1735443020000|2024-12-29 03:30:20|81|80.5|81|80.5|81.01|80.51|81|80.5|5
1735443030000|2024-12-29 03:30:30|81.01|80.51|80.98|80.48|81.01|80.51|80.98|80.48|3
1735443040000|2024-12-29 03:30:40|80.99|80.49|80.94|80.44|80.99|80.49|80.93|80.43|4
1735443050000|2024-12-29 03:30:50|80.93|80.43|80.98|80.48|80.98|80.48|80.93|80.43|5
1735443060000|2024-12-29 03:31:00|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|5
1735443070000|2024-12-29 03:31:10|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|4
1735443080000|2024-12-29 03:31:20|81|80.5|80.99|80.49|81|80.5|80.98|80.48|4
1735443090000|2024-12-29 03:31:30|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735443100000|2024-12-29 03:31:40|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735443120000|2024-12-29 03:32:00|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735443140000|2024-12-29 03:32:20|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443150000|2024-12-29 03:32:30|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735443170000|2024-12-29 03:32:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735443180000|2024-12-29 03:33:00|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735443190000|2024-12-29 03:33:10|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735443200000|2024-12-29 03:33:20|80.98|80.48|81|80.5|81|80.5|80.98|80.48|5
1735443210000|2024-12-29 03:33:30|80.99|80.49|81|80.5|81|80.5|80.99|80.49|4
1735443220000|2024-12-29 03:33:40|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735443240000|2024-12-29 03:34:00|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735443250000|2024-12-29 03:34:10|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735443260000|2024-12-29 03:34:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735443270000|2024-12-29 03:34:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443280000|2024-12-29 03:34:40|80.97|80.47|80.95|80.45|80.97|80.47|80.93|80.43|8
1735443290000|2024-12-29 03:34:50|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735443300000|2024-12-29 03:35:00|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|4
1735443310000|2024-12-29 03:35:10|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735443320000|2024-12-29 03:35:20|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735443330000|2024-12-29 03:35:30|80.95|80.45|80.94|80.44|80.95|80.45|80.93|80.43|3
1735443340000|2024-12-29 03:35:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|6
1735443350000|2024-12-29 03:35:50|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735443360000|2024-12-29 03:36:00|80.97|80.47|80.96|80.46|80.97|80.47|80.95|80.45|4
1735443370000|2024-12-29 03:36:10|80.98|80.48|81|80.5|81|80.5|80.97|80.47|5
1735443380000|2024-12-29 03:36:20|81.01|80.51|81.04|80.54|81.06|80.56|81.01|80.51|8
1735443400000|2024-12-29 03:36:40|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735443410000|2024-12-29 03:36:50|81.05|80.55|81.06|80.56|81.08|80.58|81.05|80.55|9
1735443420000|2024-12-29 03:37:00|81.02|80.52|81.05|80.55|81.05|80.55|81.02|80.52|4
1735443440000|2024-12-29 03:37:20|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|4
1735443450000|2024-12-29 03:37:30|81.01|80.51|81.02|80.52|81.02|80.52|81|80.5|4
1735443460000|2024-12-29 03:37:40|81.01|80.51|81|80.5|81.01|80.51|80.99|80.49|4
1735443470000|2024-12-29 03:37:50|80.98|80.48|80.93|80.43|80.98|80.48|80.93|80.43|5
1735443480000|2024-12-29 03:38:00|80.94|80.44|80.9|80.4|80.94|80.44|80.89|80.39|7
1735443490000|2024-12-29 03:38:10|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1735443500000|2024-12-29 03:38:20|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1735443510000|2024-12-29 03:38:30|80.93|80.43|80.94|80.44|80.95|80.45|80.92|80.42|5
1735443530000|2024-12-29 03:38:50|80.93|80.43|80.98|80.48|80.98|80.48|80.93|80.43|5
1735443540000|2024-12-29 03:39:00|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|4
1735443550000|2024-12-29 03:39:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735443560000|2024-12-29 03:39:20|81|80.5|80.99|80.49|81.02|80.52|80.99|80.49|10
1735443570000|2024-12-29 03:39:30|81|80.5|80.99|80.49|81|80.5|80.98|80.48|4
1735443580000|2024-12-29 03:39:40|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735443590000|2024-12-29 03:39:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735443600000|2024-12-29 03:40:00|80.99|80.49|80.98|80.48|81|80.5|80.97|80.47|5
1735443610000|2024-12-29 03:40:10|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735443620000|2024-12-29 03:40:20|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735443630000|2024-12-29 03:40:30|80.98|80.48|81|80.5|81|80.5|80.98|80.48|2
1735443640000|2024-12-29 03:40:40|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1735443650000|2024-12-29 03:40:50|81.01|80.51|81|80.5|81.02|80.52|81|80.5|5
1735443660000|2024-12-29 03:41:00|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735443680000|2024-12-29 03:41:20|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735443690000|2024-12-29 03:41:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735443700000|2024-12-29 03:41:40|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735443710000|2024-12-29 03:41:50|81.02|80.52|81.02|80.52|81.04|80.54|81.02|80.52|6
1735443730000|2024-12-29 03:42:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735443740000|2024-12-29 03:42:20|81.04|80.54|81.02|80.52|81.04|80.54|81.02|80.52|2
1735443780000|2024-12-29 03:43:00|81.03|80.53|81.03|80.53|81.03|80.53|81.01|80.51|4
1735443800000|2024-12-29 03:43:20|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735443810000|2024-12-29 03:43:30|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735443820000|2024-12-29 03:43:40|81.06|80.56|81.09|80.59|81.09|80.59|81.06|80.56|4
1735443830000|2024-12-29 03:43:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735443840000|2024-12-29 03:44:00|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735443870000|2024-12-29 03:44:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735443880000|2024-12-29 03:44:40|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735443900000|2024-12-29 03:45:00|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735443910000|2024-12-29 03:45:10|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|4
1735443920000|2024-12-29 03:45:20|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735443930000|2024-12-29 03:45:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735443940000|2024-12-29 03:45:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|4
1735443950000|2024-12-29 03:45:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735443980000|2024-12-29 03:46:20|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735443990000|2024-12-29 03:46:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735444000000|2024-12-29 03:46:40|81.08|80.58|81.02|80.52|81.08|80.58|81.02|80.52|4
1735444010000|2024-12-29 03:46:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735444020000|2024-12-29 03:47:00|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1735444030000|2024-12-29 03:47:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735444040000|2024-12-29 03:47:20|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735444060000|2024-12-29 03:47:40|81.04|80.54|81.05|80.55|81.06|80.56|81.04|80.54|3
1735444070000|2024-12-29 03:47:50|81.06|80.56|81.06|80.56|81.08|80.58|81.06|80.56|5
1735444080000|2024-12-29 03:48:00|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735444090000|2024-12-29 03:48:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735444100000|2024-12-29 03:48:20|81.05|80.55|81.09|80.59|81.09|80.59|81.05|80.55|5
1735444110000|2024-12-29 03:48:30|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735444120000|2024-12-29 03:48:40|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1735444130000|2024-12-29 03:48:50|81.18|80.68|81.19|80.69|81.19|80.69|81.17|80.67|6
1735444140000|2024-12-29 03:49:00|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|9
1735444150000|2024-12-29 03:49:10|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|4
1735444160000|2024-12-29 03:49:20|81.28|80.78|81.26|80.76|81.28|80.78|81.24|80.74|5
1735444170000|2024-12-29 03:49:30|81.25|80.75|81.28|80.78|81.28|80.78|81.24|80.74|5
1735444180000|2024-12-29 03:49:40|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735444190000|2024-12-29 03:49:50|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735444210000|2024-12-29 03:50:10|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735444220000|2024-12-29 03:50:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735444230000|2024-12-29 03:50:30|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|8
1735444240000|2024-12-29 03:50:40|81.26|80.76|81.24|80.74|81.27|80.77|81.23|80.73|6
1735444250000|2024-12-29 03:50:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735444260000|2024-12-29 03:51:00|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735444270000|2024-12-29 03:51:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|3
1735444300000|2024-12-29 03:51:40|81.22|80.72|81.18|80.68|81.22|80.72|81.17|80.67|6
1735444310000|2024-12-29 03:51:50|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|4
1735444320000|2024-12-29 03:52:00|81.19|80.69|81.2|80.7|81.21|80.71|81.19|80.69|3
1735444330000|2024-12-29 03:52:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735444340000|2024-12-29 03:52:20|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|5
1735444360000|2024-12-29 03:52:40|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|5
1735444370000|2024-12-29 03:52:50|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735444380000|2024-12-29 03:53:00|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|4
1735444390000|2024-12-29 03:53:10|81.27|80.77|81.26|80.76|81.28|80.78|81.26|80.76|3
1735444400000|2024-12-29 03:53:20|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1735444410000|2024-12-29 03:53:30|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735444420000|2024-12-29 03:53:40|81.28|80.78|81.29|80.79|81.3|80.8|81.28|80.78|5
1735444430000|2024-12-29 03:53:50|81.3|80.8|81.33|80.83|81.34|80.84|81.3|80.8|14
1735444440000|2024-12-29 03:54:00|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735444450000|2024-12-29 03:54:10|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|4
1735444460000|2024-12-29 03:54:20|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735444480000|2024-12-29 03:54:40|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|3
1735444490000|2024-12-29 03:54:50|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735444500000|2024-12-29 03:55:00|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|5
1735444510000|2024-12-29 03:55:10|81.34|80.84|81.38|80.88|81.38|80.88|81.34|80.84|5
1735444520000|2024-12-29 03:55:20|81.37|80.87|81.37|80.87|81.38|80.88|81.37|80.87|3
1735444530000|2024-12-29 03:55:30|81.38|80.88|81.38|80.88|81.38|80.88|81.38|80.88|1
1735444540000|2024-12-29 03:55:40|81.4|80.9|81.43|80.93|81.44|80.94|81.39|80.89|7
1735444550000|2024-12-29 03:55:50|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1735444560000|2024-12-29 03:56:00|81.44|80.94|81.51|81.01|81.51|81.01|81.44|80.94|7
1735444570000|2024-12-29 03:56:10|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|3
1735444580000|2024-12-29 03:56:20|81.49|80.99|81.51|81.01|81.51|81.01|81.48|80.98|5
1735444590000|2024-12-29 03:56:30|81.52|81.02|81.52|81.02|81.52|81.02|81.51|81.01|3
1735444600000|2024-12-29 03:56:40|81.54|81.04|81.54|81.04|81.54|81.04|81.53|81.03|3
1735444610000|2024-12-29 03:56:50|81.53|81.03|81.54|81.04|81.54|81.04|81.52|81.02|6
1735444620000|2024-12-29 03:57:00|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735444630000|2024-12-29 03:57:10|81.53|81.03|81.53|81.03|81.54|81.04|81.53|81.03|3
1735444650000|2024-12-29 03:57:30|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735444660000|2024-12-29 03:57:40|81.55|81.05|81.55|81.05|81.55|81.05|81.54|81.04|3
1735444670000|2024-12-29 03:57:50|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735444680000|2024-12-29 03:58:00|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735444690000|2024-12-29 03:58:10|81.56|81.06|81.57|81.07|81.58|81.08|81.56|81.06|7
1735444700000|2024-12-29 03:58:20|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735444710000|2024-12-29 03:58:30|81.59|81.09|81.59|81.09|81.6|81.1|81.59|81.09|3
1735444720000|2024-12-29 03:58:40|81.58|81.08|81.58|81.08|81.58|81.08|81.58|81.08|1
1735444730000|2024-12-29 03:58:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735444740000|2024-12-29 03:59:00|81.58|81.08|81.59|81.09|81.61|81.11|81.58|81.08|8
1735444750000|2024-12-29 03:59:10|81.6|81.1|81.6|81.1|81.62|81.12|81.59|81.09|5
1735444760000|2024-12-29 03:59:20|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735444770000|2024-12-29 03:59:30|81.63|81.13|81.65|81.15|81.65|81.15|81.63|81.13|6
1735444780000|2024-12-29 03:59:40|81.66|81.16|81.68|81.18|81.68|81.18|81.64|81.14|7
1735444790000|2024-12-29 03:59:50|81.69|81.19|81.72|81.22|81.73|81.23|81.69|81.19|7
1735444800000|2024-12-29 04:00:00|81.73|81.23|81.73|81.23|81.73|81.23|81.72|81.22|5
1735444810000|2024-12-29 04:00:10|81.74|81.24|81.77|81.27|81.78|81.28|81.73|81.23|5
1735444820000|2024-12-29 04:00:20|81.78|81.28|81.83|81.33|81.84|81.34|81.78|81.28|8
1735444830000|2024-12-29 04:00:30|81.82|81.32|81.83|81.33|81.84|81.34|81.81|81.31|5
1735444840000|2024-12-29 04:00:40|81.84|81.34|81.83|81.33|81.86|81.36|81.83|81.33|6
1735444860000|2024-12-29 04:01:00|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1735444870000|2024-12-29 04:01:10|81.82|81.32|81.72|81.22|81.82|81.32|81.72|81.22|12
1735444880000|2024-12-29 04:01:20|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|5
1735444890000|2024-12-29 04:01:30|81.7|81.2|81.7|81.2|81.7|81.2|81.69|81.19|3
1735444900000|2024-12-29 04:01:40|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735444910000|2024-12-29 04:01:50|81.68|81.18|81.71|81.21|81.72|81.22|81.63|81.13|10
1735444920000|2024-12-29 04:02:00|81.7|81.2|81.68|81.18|81.7|81.2|81.67|81.17|4
1735444930000|2024-12-29 04:02:10|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|2
1735444940000|2024-12-29 04:02:20|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|3
1735444960000|2024-12-29 04:02:40|81.64|81.14|81.63|81.13|81.65|81.15|81.63|81.13|4
1735444970000|2024-12-29 04:02:50|81.62|81.12|81.68|81.18|81.68|81.18|81.62|81.12|5
1735444980000|2024-12-29 04:03:00|81.67|81.17|81.64|81.14|81.67|81.17|81.64|81.14|3
1735444990000|2024-12-29 04:03:10|81.63|81.13|81.63|81.13|81.64|81.14|81.63|81.13|5
1735445010000|2024-12-29 04:03:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735445020000|2024-12-29 04:03:40|81.63|81.13|81.61|81.11|81.63|81.13|81.61|81.11|7
1735445030000|2024-12-29 04:03:50|81.6|81.1|81.61|81.11|81.62|81.12|81.6|81.1|3
1735445040000|2024-12-29 04:04:00|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735445060000|2024-12-29 04:04:20|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|6
1735445080000|2024-12-29 04:04:40|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735445100000|2024-12-29 04:05:00|81.57|81.07|81.57|81.07|81.57|81.07|81.52|81.02|7
1735445110000|2024-12-29 04:05:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445130000|2024-12-29 04:05:30|81.58|81.08|81.57|81.07|81.58|81.08|81.56|81.06|4
1735445140000|2024-12-29 04:05:40|81.59|81.09|81.61|81.11|81.62|81.12|81.59|81.09|9
1735445150000|2024-12-29 04:05:50|81.63|81.13|81.58|81.08|81.63|81.13|81.58|81.08|7
1735445160000|2024-12-29 04:06:00|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735445170000|2024-12-29 04:06:10|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735445190000|2024-12-29 04:06:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735445200000|2024-12-29 04:06:40|81.58|81.08|81.57|81.07|81.58|81.08|81.57|81.07|2
1735445220000|2024-12-29 04:07:00|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735445230000|2024-12-29 04:07:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445240000|2024-12-29 04:07:20|81.6|81.1|81.56|81.06|81.6|81.1|81.56|81.06|3
1735445260000|2024-12-29 04:07:40|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|2
1735445270000|2024-12-29 04:07:50|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735445280000|2024-12-29 04:08:00|81.56|81.06|81.55|81.05|81.56|81.06|81.55|81.05|2
1735445290000|2024-12-29 04:08:10|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735445300000|2024-12-29 04:08:20|81.58|81.08|81.58|81.08|81.59|81.09|81.58|81.08|3
1735445310000|2024-12-29 04:08:30|81.57|81.07|81.57|81.07|81.58|81.08|81.56|81.06|5
1735445320000|2024-12-29 04:08:40|81.59|81.09|81.59|81.09|81.6|81.1|81.58|81.08|5
1735445330000|2024-12-29 04:08:50|81.58|81.08|81.63|81.13|81.64|81.14|81.58|81.08|8
1735445340000|2024-12-29 04:09:00|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|6
1735445350000|2024-12-29 04:09:10|81.62|81.12|81.62|81.12|81.62|81.12|81.61|81.11|3
1735445360000|2024-12-29 04:09:20|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735445370000|2024-12-29 04:09:30|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|2
1735445380000|2024-12-29 04:09:40|81.57|81.07|81.54|81.04|81.57|81.07|81.54|81.04|3
1735445400000|2024-12-29 04:10:00|81.55|81.05|81.55|81.05|81.58|81.08|81.55|81.05|5
1735445430000|2024-12-29 04:10:30|81.54|81.04|81.59|81.09|81.59|81.09|81.54|81.04|4
1735445440000|2024-12-29 04:10:40|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735445450000|2024-12-29 04:10:50|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|4
1735445460000|2024-12-29 04:11:00|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735445470000|2024-12-29 04:11:10|81.59|81.09|81.55|81.05|81.59|81.09|81.55|81.05|4
1735445480000|2024-12-29 04:11:20|81.56|81.06|81.58|81.08|81.59|81.09|81.56|81.06|4
1735445490000|2024-12-29 04:11:30|81.57|81.07|81.55|81.05|81.58|81.08|81.54|81.04|7
1735445520000|2024-12-29 04:12:00|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735445530000|2024-12-29 04:12:10|81.53|81.03|81.49|80.99|81.53|81.03|81.49|80.99|4
1735445540000|2024-12-29 04:12:20|81.48|80.98|81.45|80.95|81.48|80.98|81.44|80.94|5
1735445550000|2024-12-29 04:12:30|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735445560000|2024-12-29 04:12:40|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735445580000|2024-12-29 04:13:00|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735445590000|2024-12-29 04:13:10|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1735445600000|2024-12-29 04:13:20|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735445610000|2024-12-29 04:13:30|81.48|80.98|81.49|80.99|81.49|80.99|81.47|80.97|4
1735445620000|2024-12-29 04:13:40|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735445630000|2024-12-29 04:13:50|81.48|80.98|81.5|81|81.51|81.01|81.48|80.98|4
1735445640000|2024-12-29 04:14:00|81.49|80.99|81.48|80.98|81.5|81|81.48|80.98|5
1735445650000|2024-12-29 04:14:10|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445660000|2024-12-29 04:14:20|81.5|81|81.51|81.01|81.52|81.02|81.49|80.99|5
1735445670000|2024-12-29 04:14:30|81.5|81|81.5|81|81.5|81|81.5|81|1
1735445680000|2024-12-29 04:14:40|81.49|80.99|81.49|80.99|81.49|80.99|81.48|80.98|3
1735445690000|2024-12-29 04:14:50|81.48|80.98|81.44|80.94|81.48|80.98|81.43|80.93|6
1735445700000|2024-12-29 04:15:00|81.43|80.93|81.43|80.93|81.44|80.94|81.43|80.93|3
1735445710000|2024-12-29 04:15:10|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735445720000|2024-12-29 04:15:20|81.45|80.95|81.49|80.99|81.49|80.99|81.45|80.95|8
1735445730000|2024-12-29 04:15:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735445740000|2024-12-29 04:15:40|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445750000|2024-12-29 04:15:50|81.48|80.98|81.49|80.99|81.49|80.99|81.48|80.98|2
1735445760000|2024-12-29 04:16:00|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735445770000|2024-12-29 04:16:10|81.5|81|81.49|80.99|81.5|81|81.49|80.99|2
1735445800000|2024-12-29 04:16:40|81.48|80.98|81.42|80.92|81.48|80.98|81.42|80.92|6
1735445810000|2024-12-29 04:16:50|81.43|80.93|81.44|80.94|81.48|80.98|81.43|80.93|7
1735445820000|2024-12-29 04:17:00|81.45|80.95|81.49|80.99|81.49|80.99|81.45|80.95|5
1735445830000|2024-12-29 04:17:10|81.48|80.98|81.49|80.99|81.49|80.99|81.47|80.97|10
1735445840000|2024-12-29 04:17:20|81.48|80.98|81.45|80.95|81.49|80.99|81.44|80.94|5
1735445850000|2024-12-29 04:17:30|81.46|80.96|81.48|80.98|81.49|80.99|81.46|80.96|6
1735445860000|2024-12-29 04:17:40|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735445870000|2024-12-29 04:17:50|81.48|80.98|81.48|80.98|81.49|80.99|81.48|80.98|3
1735445880000|2024-12-29 04:18:00|81.49|80.99|81.5|81|81.5|81|81.49|80.99|2
1735445890000|2024-12-29 04:18:10|81.49|80.99|81.46|80.96|81.49|80.99|81.46|80.96|3
1735445900000|2024-12-29 04:18:20|81.47|80.97|81.46|80.96|81.47|80.97|81.45|80.95|7
1735445910000|2024-12-29 04:18:30|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735445930000|2024-12-29 04:18:50|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735445940000|2024-12-29 04:19:00|81.42|80.92|81.38|80.88|81.42|80.92|81.38|80.88|5
1735445960000|2024-12-29 04:19:20|81.37|80.87|81.35|80.85|81.38|80.88|81.32|80.82|7
1735445970000|2024-12-29 04:19:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|6
1735445980000|2024-12-29 04:19:40|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735445990000|2024-12-29 04:19:50|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446000000|2024-12-29 04:20:00|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446010000|2024-12-29 04:20:10|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735446020000|2024-12-29 04:20:20|81.39|80.89|81.38|80.88|81.4|80.9|81.37|80.87|5
1735446040000|2024-12-29 04:20:40|81.39|80.89|81.4|80.9|81.41|80.91|81.39|80.89|4
1735446050000|2024-12-29 04:20:50|81.41|80.91|81.42|80.92|81.43|80.93|81.41|80.91|7
1735446060000|2024-12-29 04:21:00|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|4
1735446070000|2024-12-29 04:21:10|81.4|80.9|81.41|80.91|81.41|80.91|81.4|80.9|2
1735446080000|2024-12-29 04:21:20|81.4|80.9|81.44|80.94|81.44|80.94|81.4|80.9|8
1735446090000|2024-12-29 04:21:30|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735446100000|2024-12-29 04:21:40|81.41|80.91|81.4|80.9|81.41|80.91|81.4|80.9|2
1735446110000|2024-12-29 04:21:50|81.39|80.89|81.39|80.89|81.41|80.91|81.39|80.89|4
1735446120000|2024-12-29 04:22:00|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|2
1735446130000|2024-12-29 04:22:10|81.37|80.87|81.37|80.87|81.37|80.87|81.35|80.85|5
1735446140000|2024-12-29 04:22:20|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735446150000|2024-12-29 04:22:30|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735446160000|2024-12-29 04:22:40|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735446170000|2024-12-29 04:22:50|81.34|80.84|81.32|80.82|81.34|80.84|81.32|80.82|4
1735446180000|2024-12-29 04:23:00|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735446190000|2024-12-29 04:23:10|81.26|80.76|81.25|80.75|81.27|80.77|81.24|80.74|5
1735446200000|2024-12-29 04:23:20|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1735446210000|2024-12-29 04:23:30|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735446230000|2024-12-29 04:23:50|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446240000|2024-12-29 04:24:00|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446250000|2024-12-29 04:24:10|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|5
1735446260000|2024-12-29 04:24:20|81.35|80.85|81.32|80.82|81.35|80.85|81.32|80.82|4
1735446270000|2024-12-29 04:24:30|81.33|80.83|81.32|80.82|81.33|80.83|81.31|80.81|6
1735446280000|2024-12-29 04:24:40|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446290000|2024-12-29 04:24:50|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446310000|2024-12-29 04:25:10|81.29|80.79|81.31|80.81|81.31|80.81|81.29|80.79|3
1735446320000|2024-12-29 04:25:20|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|3
1735446330000|2024-12-29 04:25:30|81.3|80.8|81.3|80.8|81.3|80.8|81.29|80.79|3
1735446340000|2024-12-29 04:25:40|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735446350000|2024-12-29 04:25:50|81.27|80.77|81.29|80.79|81.3|80.8|81.27|80.77|4
1735446360000|2024-12-29 04:26:00|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1735446370000|2024-12-29 04:26:10|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|4
1735446390000|2024-12-29 04:26:30|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735446400000|2024-12-29 04:26:40|81.26|80.76|81.29|80.79|81.29|80.79|81.26|80.76|4
1735446410000|2024-12-29 04:26:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735446420000|2024-12-29 04:27:00|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735446430000|2024-12-29 04:27:10|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735446450000|2024-12-29 04:27:30|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735446460000|2024-12-29 04:27:40|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735446470000|2024-12-29 04:27:50|81.22|80.72|81.2|80.7|81.22|80.72|81.2|80.7|3
1735446480000|2024-12-29 04:28:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735446490000|2024-12-29 04:28:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735446500000|2024-12-29 04:28:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735446530000|2024-12-29 04:28:50|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735446540000|2024-12-29 04:29:00|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735446550000|2024-12-29 04:29:10|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735446570000|2024-12-29 04:29:30|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735446580000|2024-12-29 04:29:40|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735446590000|2024-12-29 04:29:50|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|5
1735446600000|2024-12-29 04:30:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735446610000|2024-12-29 04:30:10|81.21|80.71|81.14|80.64|81.21|80.71|81.14|80.64|8
1735446620000|2024-12-29 04:30:20|81.13|80.63|81.12|80.62|81.13|80.63|81.11|80.61|4
1735446630000|2024-12-29 04:30:30|81.11|80.61|81.11|80.61|81.11|80.61|81.09|80.59|4
1735446640000|2024-12-29 04:30:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735446650000|2024-12-29 04:30:50|81.11|80.61|81.11|80.61|81.14|80.64|81.1|80.6|10
1735446660000|2024-12-29 04:31:00|81.1|80.6|81.12|80.62|81.12|80.62|81.09|80.59|4
1735446670000|2024-12-29 04:31:10|81.11|80.61|81.11|80.61|81.13|80.63|81.11|80.61|5
1735446680000|2024-12-29 04:31:20|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735446690000|2024-12-29 04:31:30|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735446700000|2024-12-29 04:31:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735446710000|2024-12-29 04:31:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735446720000|2024-12-29 04:32:00|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735446730000|2024-12-29 04:32:10|81.12|80.62|81.09|80.59|81.13|80.63|81.09|80.59|5
1735446750000|2024-12-29 04:32:30|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|4
1735446770000|2024-12-29 04:32:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735446780000|2024-12-29 04:33:00|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735446790000|2024-12-29 04:33:10|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735446800000|2024-12-29 04:33:20|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735446810000|2024-12-29 04:33:30|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735446820000|2024-12-29 04:33:40|81.16|80.66|81.12|80.62|81.16|80.66|81.12|80.62|5
1735446840000|2024-12-29 04:34:00|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735446860000|2024-12-29 04:34:20|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735446870000|2024-12-29 04:34:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735446880000|2024-12-29 04:34:40|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|2
1735446900000|2024-12-29 04:35:00|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|4
1735446910000|2024-12-29 04:35:10|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735446920000|2024-12-29 04:35:20|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|7
1735446930000|2024-12-29 04:35:30|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|6
1735446940000|2024-12-29 04:35:40|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735446950000|2024-12-29 04:35:50|81.21|80.71|81.23|80.73|81.23|80.73|81.21|80.71|5
1735446960000|2024-12-29 04:36:00|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|5
1735446970000|2024-12-29 04:36:10|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|6
1735446980000|2024-12-29 04:36:20|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735446990000|2024-12-29 04:36:30|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|2
1735447010000|2024-12-29 04:36:50|81.27|80.77|81.24|80.74|81.27|80.77|81.24|80.74|2
1735447020000|2024-12-29 04:37:00|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735447030000|2024-12-29 04:37:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735447040000|2024-12-29 04:37:20|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735447050000|2024-12-29 04:37:30|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|6
1735447060000|2024-12-29 04:37:40|81.22|80.72|81.14|80.64|81.22|80.72|81.13|80.63|13
1735447070000|2024-12-29 04:37:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447080000|2024-12-29 04:38:00|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|4
1735447090000|2024-12-29 04:38:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447100000|2024-12-29 04:38:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447110000|2024-12-29 04:38:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735447120000|2024-12-29 04:38:40|81.16|80.66|81.14|80.64|81.17|80.67|81.14|80.64|4
1735447130000|2024-12-29 04:38:50|81.13|80.63|81.12|80.62|81.13|80.63|81.11|80.61|3
1735447140000|2024-12-29 04:39:00|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735447150000|2024-12-29 04:39:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735447160000|2024-12-29 04:39:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735447170000|2024-12-29 04:39:30|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|6
1735447180000|2024-12-29 04:39:40|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735447200000|2024-12-29 04:40:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735447210000|2024-12-29 04:40:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447220000|2024-12-29 04:40:20|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735447240000|2024-12-29 04:40:40|81.13|80.63|81.14|80.64|81.15|80.65|81.13|80.63|4
1735447250000|2024-12-29 04:40:50|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447270000|2024-12-29 04:41:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447280000|2024-12-29 04:41:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447290000|2024-12-29 04:41:30|81.14|80.64|81.15|80.65|81.16|80.66|81.14|80.64|3
1735447310000|2024-12-29 04:41:50|81.14|80.64|81.13|80.63|81.15|80.65|81.13|80.63|4
1735447330000|2024-12-29 04:42:10|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1735447340000|2024-12-29 04:42:20|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735447370000|2024-12-29 04:42:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735447380000|2024-12-29 04:43:00|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735447390000|2024-12-29 04:43:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447400000|2024-12-29 04:43:20|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447410000|2024-12-29 04:43:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|5
1735447420000|2024-12-29 04:43:40|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735447430000|2024-12-29 04:43:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735447440000|2024-12-29 04:44:00|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735447450000|2024-12-29 04:44:10|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|3
1735447460000|2024-12-29 04:44:20|81.18|80.68|81.17|80.67|81.18|80.68|81.16|80.66|3
1735447470000|2024-12-29 04:44:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735447500000|2024-12-29 04:45:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735447510000|2024-12-29 04:45:10|81.15|80.65|81.2|80.7|81.2|80.7|81.15|80.65|4
1735447530000|2024-12-29 04:45:30|81.21|80.71|81.21|80.71|81.23|80.73|81.21|80.71|5
1735447540000|2024-12-29 04:45:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447550000|2024-12-29 04:45:50|81.21|80.71|81.23|80.73|81.24|80.74|81.21|80.71|6
1735447560000|2024-12-29 04:46:00|81.22|80.72|81.21|80.71|81.22|80.72|81.2|80.7|4
1735447590000|2024-12-29 04:46:30|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735447610000|2024-12-29 04:46:50|81.23|80.73|81.21|80.71|81.23|80.73|81.21|80.71|3
1735447620000|2024-12-29 04:47:00|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|3
1735447630000|2024-12-29 04:47:10|81.2|80.7|81.15|80.65|81.2|80.7|81.15|80.65|6
1735447640000|2024-12-29 04:47:20|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735447660000|2024-12-29 04:47:40|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735447670000|2024-12-29 04:47:50|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735447680000|2024-12-29 04:48:00|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|4
1735447690000|2024-12-29 04:48:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735447710000|2024-12-29 04:48:30|81.16|80.66|81.21|80.71|81.21|80.71|81.16|80.66|5
1735447720000|2024-12-29 04:48:40|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|2
1735447730000|2024-12-29 04:48:50|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735447740000|2024-12-29 04:49:00|81.13|80.63|81.18|80.68|81.19|80.69|81.13|80.63|7
1735447750000|2024-12-29 04:49:10|81.19|80.69|81.19|80.69|81.2|80.7|81.18|80.68|5
1735447760000|2024-12-29 04:49:20|81.2|80.7|81.22|80.72|81.23|80.73|81.2|80.7|5
1735447770000|2024-12-29 04:49:30|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735447780000|2024-12-29 04:49:40|81.23|80.73|81.22|80.72|81.23|80.73|81.21|80.71|3
1735447800000|2024-12-29 04:50:00|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|4
1735447810000|2024-12-29 04:50:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735447820000|2024-12-29 04:50:20|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447830000|2024-12-29 04:50:30|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|4
1735447840000|2024-12-29 04:50:40|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735447850000|2024-12-29 04:50:50|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735447860000|2024-12-29 04:51:00|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447870000|2024-12-29 04:51:10|81.23|80.73|81.23|80.73|81.24|80.74|81.22|80.72|4
1735447880000|2024-12-29 04:51:20|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735447890000|2024-12-29 04:51:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447900000|2024-12-29 04:51:40|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|4
1735447910000|2024-12-29 04:51:50|81.23|80.73|81.2|80.7|81.23|80.73|81.2|80.7|3
1735447920000|2024-12-29 04:52:00|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447930000|2024-12-29 04:52:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735447940000|2024-12-29 04:52:20|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735447960000|2024-12-29 04:52:40|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735447970000|2024-12-29 04:52:50|81.21|80.71|81.23|80.73|81.23|80.73|81.21|80.71|2
1735447980000|2024-12-29 04:53:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735447990000|2024-12-29 04:53:10|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735448000000|2024-12-29 04:53:20|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735448030000|2024-12-29 04:53:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735448040000|2024-12-29 04:54:00|81.25|80.75|81.38|80.88|81.39|80.89|81.25|80.75|8
1735448050000|2024-12-29 04:54:10|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735448060000|2024-12-29 04:54:20|81.34|80.84|81.34|80.84|81.35|80.85|81.34|80.84|3
1735448070000|2024-12-29 04:54:30|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735448080000|2024-12-29 04:54:40|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|5
1735448100000|2024-12-29 04:55:00|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|4
1735448110000|2024-12-29 04:55:10|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735448130000|2024-12-29 04:55:30|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|3
1735448160000|2024-12-29 04:56:00|81.28|80.78|81.25|80.75|81.29|80.79|81.25|80.75|7
1735448170000|2024-12-29 04:56:10|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735448180000|2024-12-29 04:56:20|81.26|80.76|81.24|80.74|81.26|80.76|81.24|80.74|3
1735448190000|2024-12-29 04:56:30|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735448200000|2024-12-29 04:56:40|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735448210000|2024-12-29 04:56:50|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735448250000|2024-12-29 04:57:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735448290000|2024-12-29 04:58:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735448300000|2024-12-29 04:58:20|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|3
1735448320000|2024-12-29 04:58:40|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735448330000|2024-12-29 04:58:50|81.2|80.7|81.2|80.7|81.2|80.7|81.19|80.69|3
1735448370000|2024-12-29 04:59:30|81.22|80.72|81.24|80.74|81.24|80.74|81.22|80.72|3
1735448400000|2024-12-29 05:00:00|81.25|80.75|81.26|80.76|81.29|80.79|81.25|80.75|6
1735448420000|2024-12-29 05:00:20|81.27|80.77|81.29|80.79|81.29|80.79|81.27|80.77|5
1735448430000|2024-12-29 05:00:30|81.28|80.78|81.26|80.76|81.28|80.78|81.25|80.75|6
1735448440000|2024-12-29 05:00:40|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735448450000|2024-12-29 05:00:50|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735448460000|2024-12-29 05:01:00|81.27|80.77|81.25|80.75|81.27|80.77|81.25|80.75|3
1735448480000|2024-12-29 05:01:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735448490000|2024-12-29 05:01:30|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735448500000|2024-12-29 05:01:40|81.24|80.74|81.25|80.75|81.25|80.75|81.23|80.73|4
1735448520000|2024-12-29 05:02:00|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735448530000|2024-12-29 05:02:10|81.25|80.75|81.26|80.76|81.28|80.78|81.25|80.75|4
1735448540000|2024-12-29 05:02:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735448550000|2024-12-29 05:02:30|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735448560000|2024-12-29 05:02:40|81.25|80.75|81.23|80.73|81.26|80.76|81.23|80.73|7
1735448570000|2024-12-29 05:02:50|81.22|80.72|81.17|80.67|81.22|80.72|81.17|80.67|5
1735448580000|2024-12-29 05:03:00|81.16|80.66|81.16|80.66|81.17|80.67|81.16|80.66|3
1735448600000|2024-12-29 05:03:20|81.15|80.65|81.13|80.63|81.15|80.65|81.12|80.62|7
1735448620000|2024-12-29 05:03:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735448630000|2024-12-29 05:03:50|81.08|80.58|81.05|80.55|81.09|80.59|81.04|80.54|5
1735448640000|2024-12-29 05:04:00|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1735448650000|2024-12-29 05:04:10|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735448660000|2024-12-29 05:04:20|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735448680000|2024-12-29 05:04:40|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735448690000|2024-12-29 05:04:50|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448700000|2024-12-29 05:05:00|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735448710000|2024-12-29 05:05:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735448720000|2024-12-29 05:05:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735448730000|2024-12-29 05:05:30|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735448740000|2024-12-29 05:05:40|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1735448750000|2024-12-29 05:05:50|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|3
1735448760000|2024-12-29 05:06:00|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|5
1735448770000|2024-12-29 05:06:10|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735448780000|2024-12-29 05:06:20|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735448790000|2024-12-29 05:06:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735448800000|2024-12-29 05:06:40|80.97|80.47|81.02|80.52|81.02|80.52|80.97|80.47|4
1735448810000|2024-12-29 05:06:50|81.01|80.51|81.03|80.53|81.03|80.53|81|80.5|5
1735448820000|2024-12-29 05:07:00|81.04|80.54|81.07|80.57|81.09|80.59|81.04|80.54|6
1735448830000|2024-12-29 05:07:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735448840000|2024-12-29 05:07:20|81.05|80.55|81.02|80.52|81.05|80.55|81.02|80.52|4
1735448860000|2024-12-29 05:07:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735448870000|2024-12-29 05:07:50|81.02|80.52|81.02|80.52|81.07|80.57|81.02|80.52|7
1735448880000|2024-12-29 05:08:00|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1735448900000|2024-12-29 05:08:20|80.99|80.49|81.03|80.53|81.03|80.53|80.98|80.48|8
1735448910000|2024-12-29 05:08:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448930000|2024-12-29 05:08:50|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735448940000|2024-12-29 05:09:00|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735448950000|2024-12-29 05:09:10|81.04|80.54|81.1|80.6|81.1|80.6|81.04|80.54|8
1735448980000|2024-12-29 05:09:40|81.11|80.61|81.13|80.63|81.13|80.63|81.1|80.6|4
1735448990000|2024-12-29 05:09:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735449000000|2024-12-29 05:10:00|81.12|80.62|81.1|80.6|81.12|80.62|81.09|80.59|6
1735449010000|2024-12-29 05:10:10|81.09|80.59|81.05|80.55|81.09|80.59|81.05|80.55|4
1735449020000|2024-12-29 05:10:20|81.04|80.54|81.02|80.52|81.04|80.54|81.01|80.51|4
1735449030000|2024-12-29 05:10:30|81.03|80.53|81.04|80.54|81.05|80.55|81.03|80.53|4
1735449040000|2024-12-29 05:10:40|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1735449050000|2024-12-29 05:10:50|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735449060000|2024-12-29 05:11:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735449070000|2024-12-29 05:11:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735449080000|2024-12-29 05:11:20|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|4
1735449090000|2024-12-29 05:11:30|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735449100000|2024-12-29 05:11:40|81.09|80.59|81.1|80.6|81.1|80.6|81.08|80.58|4
1735449110000|2024-12-29 05:11:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735449120000|2024-12-29 05:12:00|81.13|80.63|81.15|80.65|81.16|80.66|81.13|80.63|5
1735449130000|2024-12-29 05:12:10|81.16|80.66|81.15|80.65|81.16|80.66|81.14|80.64|5
1735449140000|2024-12-29 05:12:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449150000|2024-12-29 05:12:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449160000|2024-12-29 05:12:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449170000|2024-12-29 05:12:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|4
1735449180000|2024-12-29 05:13:00|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1735449190000|2024-12-29 05:13:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735449200000|2024-12-29 05:13:20|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735449210000|2024-12-29 05:13:30|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735449220000|2024-12-29 05:13:40|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|4
1735449260000|2024-12-29 05:14:20|81.15|80.65|81.14|80.64|81.16|80.66|81.14|80.64|5
1735449320000|2024-12-29 05:15:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735449330000|2024-12-29 05:15:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735449340000|2024-12-29 05:15:40|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735449350000|2024-12-29 05:15:50|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735449360000|2024-12-29 05:16:00|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|3
1735449370000|2024-12-29 05:16:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735449380000|2024-12-29 05:16:20|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|5
1735449400000|2024-12-29 05:16:40|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735449410000|2024-12-29 05:16:50|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735449420000|2024-12-29 05:17:00|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449430000|2024-12-29 05:17:10|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735449440000|2024-12-29 05:17:20|81.2|80.7|81.2|80.7|81.21|80.71|81.2|80.7|3
1735449450000|2024-12-29 05:17:30|81.22|80.72|81.23|80.73|81.24|80.74|81.22|80.72|3
1735449460000|2024-12-29 05:17:40|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735449470000|2024-12-29 05:17:50|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|4
1735449480000|2024-12-29 05:18:00|81.22|80.72|81.21|80.71|81.23|80.73|81.21|80.71|6
1735449490000|2024-12-29 05:18:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735449500000|2024-12-29 05:18:20|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735449510000|2024-12-29 05:18:30|81.25|80.75|81.28|80.78|81.29|80.79|81.25|80.75|7
1735449520000|2024-12-29 05:18:40|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735449530000|2024-12-29 05:18:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|6
1735449540000|2024-12-29 05:19:00|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|3
1735449550000|2024-12-29 05:19:10|81.28|80.78|81.3|80.8|81.3|80.8|81.27|80.77|5
1735449560000|2024-12-29 05:19:20|81.29|80.79|81.27|80.77|81.29|80.79|81.27|80.77|3
1735449570000|2024-12-29 05:19:30|81.28|80.78|81.31|80.81|81.32|80.82|81.28|80.78|4
1735449580000|2024-12-29 05:19:40|81.3|80.8|81.25|80.75|81.3|80.8|81.25|80.75|6
1735449590000|2024-12-29 05:19:50|81.24|80.74|81.23|80.73|81.25|80.75|81.22|80.72|5
1735449620000|2024-12-29 05:20:20|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|2
1735449630000|2024-12-29 05:20:30|81.22|80.72|81.19|80.69|81.23|80.73|81.19|80.69|5
1735449650000|2024-12-29 05:20:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449670000|2024-12-29 05:21:10|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735449680000|2024-12-29 05:21:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735449690000|2024-12-29 05:21:30|81.16|80.66|81.15|80.65|81.17|80.67|81.15|80.65|4
1735449720000|2024-12-29 05:22:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735449730000|2024-12-29 05:22:10|81.16|80.66|81.15|80.65|81.19|80.69|81.15|80.65|6
1735449740000|2024-12-29 05:22:20|81.16|80.66|81.19|80.69|81.2|80.7|81.16|80.66|4
1735449750000|2024-12-29 05:22:30|81.17|80.67|81.18|80.68|81.18|80.68|81.17|80.67|2
1735449760000|2024-12-29 05:22:40|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735449770000|2024-12-29 05:22:50|81.17|80.67|81.19|80.69|81.19|80.69|81.17|80.67|2
1735449780000|2024-12-29 05:23:00|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449790000|2024-12-29 05:23:10|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|5
1735449800000|2024-12-29 05:23:20|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735449810000|2024-12-29 05:23:30|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735449820000|2024-12-29 05:23:40|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|6
1735449830000|2024-12-29 05:23:50|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735449840000|2024-12-29 05:24:00|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735449850000|2024-12-29 05:24:10|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735449870000|2024-12-29 05:24:30|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735449880000|2024-12-29 05:24:40|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449890000|2024-12-29 05:24:50|81.21|80.71|81.2|80.7|81.21|80.71|81.2|80.7|2
1735449900000|2024-12-29 05:25:00|81.19|80.69|81.18|80.68|81.19|80.69|81.17|80.67|6
1735449910000|2024-12-29 05:25:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735449920000|2024-12-29 05:25:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735449930000|2024-12-29 05:25:30|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449940000|2024-12-29 05:25:40|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735449950000|2024-12-29 05:25:50|81.23|80.73|81.24|80.74|81.25|80.75|81.23|80.73|7
1735449960000|2024-12-29 05:26:00|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735449970000|2024-12-29 05:26:10|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735449980000|2024-12-29 05:26:20|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735449990000|2024-12-29 05:26:30|81.22|80.72|81.23|80.73|81.23|80.73|81.22|80.72|4
1735450000000|2024-12-29 05:26:40|81.22|80.72|81.23|80.73|81.23|80.73|81.21|80.71|4
1735450010000|2024-12-29 05:26:50|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735450020000|2024-12-29 05:27:00|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735450040000|2024-12-29 05:27:20|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735450050000|2024-12-29 05:27:30|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735450060000|2024-12-29 05:27:40|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735450070000|2024-12-29 05:27:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735450080000|2024-12-29 05:28:00|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735450100000|2024-12-29 05:28:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735450120000|2024-12-29 05:28:40|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450130000|2024-12-29 05:28:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450140000|2024-12-29 05:29:00|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450160000|2024-12-29 05:29:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735450180000|2024-12-29 05:29:40|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|2
1735450190000|2024-12-29 05:29:50|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|5
1735450200000|2024-12-29 05:30:00|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|3
1735450210000|2024-12-29 05:30:10|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|4
1735450220000|2024-12-29 05:30:20|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735450230000|2024-12-29 05:30:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735450270000|2024-12-29 05:31:10|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|3
1735450280000|2024-12-29 05:31:20|81.14|80.64|81.09|80.59|81.14|80.64|81.09|80.59|7
1735450290000|2024-12-29 05:31:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735450300000|2024-12-29 05:31:40|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735450310000|2024-12-29 05:31:50|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|6
1735450320000|2024-12-29 05:32:00|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|3
1735450330000|2024-12-29 05:32:10|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450340000|2024-12-29 05:32:20|81.07|80.57|81.06|80.56|81.07|80.57|81.05|80.55|5
1735450350000|2024-12-29 05:32:30|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450360000|2024-12-29 05:32:40|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450370000|2024-12-29 05:32:50|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735450380000|2024-12-29 05:33:00|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|3
1735450390000|2024-12-29 05:33:10|81.11|80.61|81.09|80.59|81.12|80.62|81.09|80.59|5
1735450400000|2024-12-29 05:33:20|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|3
1735450410000|2024-12-29 05:33:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|4
1735450420000|2024-12-29 05:33:40|81.13|80.63|81.13|80.63|81.14|80.64|81.12|80.62|7
1735450430000|2024-12-29 05:33:50|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735450440000|2024-12-29 05:34:00|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735450450000|2024-12-29 05:34:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735450460000|2024-12-29 05:34:20|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|5
1735450470000|2024-12-29 05:34:30|81.13|80.63|81.15|80.65|81.15|80.65|81.12|80.62|7
1735450490000|2024-12-29 05:34:50|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450500000|2024-12-29 05:35:00|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735450510000|2024-12-29 05:35:10|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450520000|2024-12-29 05:35:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|4
1735450530000|2024-12-29 05:35:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450540000|2024-12-29 05:35:40|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735450550000|2024-12-29 05:35:50|81.17|80.67|81.13|80.63|81.17|80.67|81.13|80.63|4
1735450560000|2024-12-29 05:36:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450570000|2024-12-29 05:36:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450580000|2024-12-29 05:36:20|81.14|80.64|81.15|80.65|81.17|80.67|81.14|80.64|5
1735450600000|2024-12-29 05:36:40|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|5
1735450610000|2024-12-29 05:36:50|81.12|80.62|81.14|80.64|81.15|80.65|81.12|80.62|4
1735450620000|2024-12-29 05:37:00|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735450660000|2024-12-29 05:37:40|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735450670000|2024-12-29 05:37:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450680000|2024-12-29 05:38:00|81.15|80.65|81.12|80.62|81.15|80.65|81.11|80.61|4
1735450690000|2024-12-29 05:38:10|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|2
1735450700000|2024-12-29 05:38:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735450710000|2024-12-29 05:38:30|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735450760000|2024-12-29 05:39:20|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735450780000|2024-12-29 05:39:40|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735450800000|2024-12-29 05:40:00|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|2
1735450830000|2024-12-29 05:40:30|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735450840000|2024-12-29 05:40:40|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735450850000|2024-12-29 05:40:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735450860000|2024-12-29 05:41:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735450880000|2024-12-29 05:41:20|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735450910000|2024-12-29 05:41:50|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735450920000|2024-12-29 05:42:00|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735450930000|2024-12-29 05:42:10|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735450940000|2024-12-29 05:42:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735450980000|2024-12-29 05:43:00|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735451000000|2024-12-29 05:43:20|81.03|80.53|81.03|80.53|81.04|80.54|81.03|80.53|3
1735451010000|2024-12-29 05:43:30|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735451020000|2024-12-29 05:43:40|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735451060000|2024-12-29 05:44:20|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|3
1735451070000|2024-12-29 05:44:30|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735451080000|2024-12-29 05:44:40|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735451100000|2024-12-29 05:45:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735451120000|2024-12-29 05:45:20|80.99|80.49|80.97|80.47|81|80.5|80.97|80.47|5
1735451130000|2024-12-29 05:45:30|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|6
1735451160000|2024-12-29 05:46:00|80.97|80.47|80.95|80.45|80.97|80.47|80.95|80.45|3
1735451190000|2024-12-29 05:46:30|80.96|80.46|81|80.5|81|80.5|80.96|80.46|5
1735451200000|2024-12-29 05:46:40|81.01|80.51|81.03|80.53|81.03|80.53|81.01|80.51|2
1735451210000|2024-12-29 05:46:50|81.02|80.52|81.03|80.53|81.04|80.54|81.01|80.51|7
1735451220000|2024-12-29 05:47:00|81.02|80.52|81.04|80.54|81.04|80.54|81.02|80.52|3
1735451230000|2024-12-29 05:47:10|81.05|80.55|81.04|80.54|81.05|80.55|81.04|80.54|2
1735451240000|2024-12-29 05:47:20|81.03|80.53|81.03|80.53|81.03|80.53|81.02|80.52|3
1735451250000|2024-12-29 05:47:30|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|4
1735451260000|2024-12-29 05:47:40|81.07|80.57|81.13|80.63|81.13|80.63|81.05|80.55|7
1735451270000|2024-12-29 05:47:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|4
1735451280000|2024-12-29 05:48:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451290000|2024-12-29 05:48:10|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735451300000|2024-12-29 05:48:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735451320000|2024-12-29 05:48:40|81.14|80.64|81.12|80.62|81.15|80.65|81.11|80.61|8
1735451330000|2024-12-29 05:48:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451340000|2024-12-29 05:49:00|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451350000|2024-12-29 05:49:10|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735451360000|2024-12-29 05:49:20|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|2
1735451380000|2024-12-29 05:49:40|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735451390000|2024-12-29 05:49:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735451400000|2024-12-29 05:50:00|81.04|80.54|81.05|80.55|81.05|80.55|81.04|80.54|2
1735451410000|2024-12-29 05:50:10|81.04|80.54|81.04|80.54|81.05|80.55|81.04|80.54|3
1735451420000|2024-12-29 05:50:20|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735451430000|2024-12-29 05:50:30|81.04|80.54|81.04|80.54|81.05|80.55|81.03|80.53|7
1735451440000|2024-12-29 05:50:40|81.05|80.55|81.05|80.55|81.05|80.55|81.05|80.55|1
1735451450000|2024-12-29 05:50:50|81.06|80.56|81.06|80.56|81.06|80.56|81.05|80.55|3
1735451470000|2024-12-29 05:51:10|81.07|80.57|81.08|80.58|81.09|80.59|81.07|80.57|3
1735451480000|2024-12-29 05:51:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451490000|2024-12-29 05:51:30|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|5
1735451500000|2024-12-29 05:51:40|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|5
1735451510000|2024-12-29 05:51:50|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735451530000|2024-12-29 05:52:10|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735451560000|2024-12-29 05:52:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735451570000|2024-12-29 05:52:50|81.17|80.67|81.15|80.65|81.17|80.67|81.15|80.65|2
1735451590000|2024-12-29 05:53:10|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451600000|2024-12-29 05:53:20|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735451640000|2024-12-29 05:54:00|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735451650000|2024-12-29 05:54:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735451670000|2024-12-29 05:54:30|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451680000|2024-12-29 05:54:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451700000|2024-12-29 05:55:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735451710000|2024-12-29 05:55:10|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735451730000|2024-12-29 05:55:30|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735451740000|2024-12-29 05:55:40|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735451750000|2024-12-29 05:55:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451760000|2024-12-29 05:56:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735451770000|2024-12-29 05:56:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451780000|2024-12-29 05:56:20|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735451790000|2024-12-29 05:56:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451800000|2024-12-29 05:56:40|81.12|80.62|81.09|80.59|81.12|80.62|81.09|80.59|4
1735451810000|2024-12-29 05:56:50|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735451820000|2024-12-29 05:57:00|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|2
1735451830000|2024-12-29 05:57:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451850000|2024-12-29 05:57:30|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451870000|2024-12-29 05:57:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735451880000|2024-12-29 05:58:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735451890000|2024-12-29 05:58:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735451910000|2024-12-29 05:58:30|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735451930000|2024-12-29 05:58:50|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735451940000|2024-12-29 05:59:00|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735451950000|2024-12-29 05:59:10|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1735451960000|2024-12-29 05:59:20|81.11|80.61|81.05|80.55|81.11|80.61|81.05|80.55|4
1735451970000|2024-12-29 05:59:30|81.04|80.54|81.08|80.58|81.09|80.59|81.04|80.54|10
1735451980000|2024-12-29 05:59:40|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735452000000|2024-12-29 06:00:00|81.09|80.59|81.09|80.59|81.1|80.6|81.08|80.58|4
1735452010000|2024-12-29 06:00:10|81.1|80.6|81.06|80.56|81.1|80.6|81.06|80.56|5
1735452020000|2024-12-29 06:00:20|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735452030000|2024-12-29 06:00:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|4
1735452040000|2024-12-29 06:00:40|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|4
1735452050000|2024-12-29 06:00:50|81.11|80.61|81.07|80.57|81.11|80.61|81.07|80.57|4
1735452070000|2024-12-29 06:01:10|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735452130000|2024-12-29 06:02:10|81.06|80.56|81.1|80.6|81.1|80.6|81.06|80.56|4
1735452140000|2024-12-29 06:02:20|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|4
1735452150000|2024-12-29 06:02:30|81.12|80.62|81.12|80.62|81.13|80.63|81.11|80.61|6
1735452160000|2024-12-29 06:02:40|81.13|80.63|81.13|80.63|81.13|80.63|81.11|80.61|5
1735452170000|2024-12-29 06:02:50|81.12|80.62|81.11|80.61|81.13|80.63|81.11|80.61|4
1735452180000|2024-12-29 06:03:00|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|3
1735452190000|2024-12-29 06:03:10|81.11|80.61|81.13|80.63|81.14|80.64|81.11|80.61|4
1735452200000|2024-12-29 06:03:20|81.14|80.64|81.16|80.66|81.16|80.66|81.14|80.64|3
1735452210000|2024-12-29 06:03:30|81.15|80.65|81.15|80.65|81.15|80.65|81.14|80.64|7
1735452230000|2024-12-29 06:03:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735452240000|2024-12-29 06:04:00|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|3
1735452250000|2024-12-29 06:04:10|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735452270000|2024-12-29 06:04:30|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|3
1735452290000|2024-12-29 06:04:50|81.05|80.55|81.02|80.52|81.06|80.56|81.02|80.52|7
1735452300000|2024-12-29 06:05:00|81.03|80.53|81.05|80.55|81.05|80.55|81.03|80.53|3
1735452310000|2024-12-29 06:05:10|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735452320000|2024-12-29 06:05:20|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735452330000|2024-12-29 06:05:30|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735452340000|2024-12-29 06:05:40|81.03|80.53|81.02|80.52|81.03|80.53|81.01|80.51|3
1735452360000|2024-12-29 06:06:00|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|4
1735452370000|2024-12-29 06:06:10|81.02|80.52|81|80.5|81.02|80.52|80.99|80.49|4
1735452380000|2024-12-29 06:06:20|80.99|80.49|80.96|80.46|80.99|80.49|80.95|80.45|3
1735452390000|2024-12-29 06:06:30|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735452400000|2024-12-29 06:06:40|80.98|80.48|80.96|80.46|80.98|80.48|80.95|80.45|4
1735452410000|2024-12-29 06:06:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735452430000|2024-12-29 06:07:10|80.94|80.44|80.93|80.43|80.94|80.44|80.92|80.42|6
1735452440000|2024-12-29 06:07:20|80.92|80.42|80.91|80.41|80.92|80.42|80.9|80.4|3
1735452450000|2024-12-29 06:07:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735452460000|2024-12-29 06:07:40|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735452470000|2024-12-29 06:07:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735452490000|2024-12-29 06:08:10|80.88|80.38|80.86|80.36|80.88|80.38|80.84|80.34|6
1735452500000|2024-12-29 06:08:20|80.84|80.34|80.84|80.34|80.85|80.35|80.84|80.34|5
1735452510000|2024-12-29 06:08:30|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1735452530000|2024-12-29 06:08:50|80.84|80.34|80.86|80.36|80.86|80.36|80.84|80.34|2
1735452540000|2024-12-29 06:09:00|80.85|80.35|80.9|80.4|80.9|80.4|80.84|80.34|11
1735452550000|2024-12-29 06:09:10|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|4
1735452560000|2024-12-29 06:09:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735452570000|2024-12-29 06:09:30|80.92|80.42|80.91|80.41|80.93|80.43|80.91|80.41|3
1735452580000|2024-12-29 06:09:40|80.92|80.42|80.86|80.36|80.92|80.42|80.86|80.36|6
1735452590000|2024-12-29 06:09:50|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735452600000|2024-12-29 06:10:00|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735452620000|2024-12-29 06:10:20|80.82|80.32|80.81|80.31|80.82|80.32|80.81|80.31|2
1735452630000|2024-12-29 06:10:30|80.8|80.3|80.82|80.32|80.82|80.32|80.8|80.3|3
1735452640000|2024-12-29 06:10:40|80.81|80.31|80.81|80.31|80.82|80.32|80.81|80.31|3
1735452650000|2024-12-29 06:10:50|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735452660000|2024-12-29 06:11:00|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|4
1735452670000|2024-12-29 06:11:10|80.84|80.34|80.84|80.34|80.85|80.35|80.83|80.33|5
1735452680000|2024-12-29 06:11:20|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|4
1735452690000|2024-12-29 06:11:30|80.87|80.37|80.9|80.4|80.9|80.4|80.87|80.37|3
1735452700000|2024-12-29 06:11:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735452730000|2024-12-29 06:12:10|80.88|80.38|80.84|80.34|80.88|80.38|80.84|80.34|4
1735452740000|2024-12-29 06:12:20|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735452760000|2024-12-29 06:12:40|80.83|80.33|80.84|80.34|80.85|80.35|80.83|80.33|5
1735452770000|2024-12-29 06:12:50|80.86|80.36|80.88|80.38|80.88|80.38|80.86|80.36|4
1735452790000|2024-12-29 06:13:10|80.87|80.37|80.88|80.38|80.89|80.39|80.86|80.36|5
1735452800000|2024-12-29 06:13:20|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735452810000|2024-12-29 06:13:30|80.91|80.41|80.92|80.42|80.93|80.43|80.91|80.41|3
1735452820000|2024-12-29 06:13:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735452830000|2024-12-29 06:13:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735452840000|2024-12-29 06:14:00|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735452850000|2024-12-29 06:14:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735452870000|2024-12-29 06:14:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735452890000|2024-12-29 06:14:50|80.93|80.43|80.89|80.39|80.93|80.43|80.89|80.39|3
1735452900000|2024-12-29 06:15:00|80.88|80.38|80.86|80.36|80.88|80.38|80.85|80.35|6
1735452910000|2024-12-29 06:15:10|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735452920000|2024-12-29 06:15:20|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735452930000|2024-12-29 06:15:30|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735452940000|2024-12-29 06:15:40|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735452950000|2024-12-29 06:15:50|80.88|80.38|80.85|80.35|80.88|80.38|80.85|80.35|5
1735452960000|2024-12-29 06:16:00|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|2
1735452970000|2024-12-29 06:16:10|80.85|80.35|80.84|80.34|80.86|80.36|80.84|80.34|3
1735452980000|2024-12-29 06:16:20|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735452990000|2024-12-29 06:16:30|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735453000000|2024-12-29 06:16:40|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|4
1735453030000|2024-12-29 06:17:10|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735453040000|2024-12-29 06:17:20|80.86|80.36|80.85|80.35|80.86|80.36|80.84|80.34|8
1735453050000|2024-12-29 06:17:30|80.84|80.34|80.84|80.34|80.84|80.34|80.82|80.32|4
1735453060000|2024-12-29 06:17:40|80.83|80.33|80.84|80.34|80.85|80.35|80.83|80.33|4
1735453070000|2024-12-29 06:17:50|80.85|80.35|80.84|80.34|80.85|80.35|80.83|80.33|4
1735453080000|2024-12-29 06:18:00|80.85|80.35|80.84|80.34|80.85|80.35|80.84|80.34|2
1735453100000|2024-12-29 06:18:20|80.86|80.36|80.85|80.35|80.86|80.36|80.85|80.35|2
1735453110000|2024-12-29 06:18:30|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|3
1735453140000|2024-12-29 06:19:00|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735453150000|2024-12-29 06:19:10|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735453170000|2024-12-29 06:19:30|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|4
1735453180000|2024-12-29 06:19:40|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735453200000|2024-12-29 06:20:00|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|2
1735453210000|2024-12-29 06:20:10|80.92|80.42|80.9|80.4|80.92|80.42|80.9|80.4|4
1735453230000|2024-12-29 06:20:30|80.87|80.37|80.85|80.35|80.87|80.37|80.85|80.35|3
1735453250000|2024-12-29 06:20:50|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735453270000|2024-12-29 06:21:10|80.82|80.32|80.8|80.3|80.82|80.32|80.8|80.3|3
1735453280000|2024-12-29 06:21:20|80.78|80.28|80.77|80.27|80.78|80.28|80.76|80.26|6
1735453290000|2024-12-29 06:21:30|80.78|80.28|80.78|80.28|80.78|80.28|80.77|80.27|3
1735453300000|2024-12-29 06:21:40|80.77|80.27|80.77|80.27|80.78|80.28|80.77|80.27|5
1735453310000|2024-12-29 06:21:50|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735453320000|2024-12-29 06:22:00|80.74|80.24|80.76|80.26|80.76|80.26|80.74|80.24|3
1735453330000|2024-12-29 06:22:10|80.74|80.24|80.74|80.24|80.75|80.25|80.74|80.24|3
1735453340000|2024-12-29 06:22:20|80.73|80.23|80.75|80.25|80.75|80.25|80.73|80.23|3
1735453360000|2024-12-29 06:22:40|80.74|80.24|80.75|80.25|80.75|80.25|80.74|80.24|2
1735453370000|2024-12-29 06:22:50|80.76|80.26|80.75|80.25|80.76|80.26|80.75|80.25|2
1735453380000|2024-12-29 06:23:00|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1735453390000|2024-12-29 06:23:10|80.73|80.23|80.91|80.41|80.91|80.41|80.73|80.23|6
1735453400000|2024-12-29 06:23:20|80.92|80.42|80.96|80.46|80.96|80.46|80.92|80.42|9
1735453410000|2024-12-29 06:23:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735453430000|2024-12-29 06:23:50|80.98|80.48|80.99|80.49|81|80.5|80.98|80.48|5
1735453440000|2024-12-29 06:24:00|80.97|80.47|81|80.5|81|80.5|80.97|80.47|4
1735453450000|2024-12-29 06:24:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735453460000|2024-12-29 06:24:20|81|80.5|81|80.5|81.01|80.51|81|80.5|3
1735453470000|2024-12-29 06:24:30|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735453480000|2024-12-29 06:24:40|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1735453490000|2024-12-29 06:24:50|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1735453500000|2024-12-29 06:25:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735453510000|2024-12-29 06:25:10|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735453520000|2024-12-29 06:25:20|81.01|80.51|81.01|80.51|81.01|80.51|81|80.5|3
1735453530000|2024-12-29 06:25:30|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|5
1735453540000|2024-12-29 06:25:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735453550000|2024-12-29 06:25:50|81.05|80.55|81.07|80.57|81.07|80.57|81.05|80.55|3
1735453560000|2024-12-29 06:26:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735453570000|2024-12-29 06:26:10|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|4
1735453580000|2024-12-29 06:26:20|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735453590000|2024-12-29 06:26:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735453600000|2024-12-29 06:26:40|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453620000|2024-12-29 06:27:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453640000|2024-12-29 06:27:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735453710000|2024-12-29 06:28:30|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|3
1735453720000|2024-12-29 06:28:40|81.14|80.64|81.14|80.64|81.14|80.64|81.14|80.64|1
1735453730000|2024-12-29 06:28:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735453750000|2024-12-29 06:29:10|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735453760000|2024-12-29 06:29:20|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735453780000|2024-12-29 06:29:40|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735453800000|2024-12-29 06:30:00|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735453820000|2024-12-29 06:30:20|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735453830000|2024-12-29 06:30:30|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735453850000|2024-12-29 06:30:50|81.14|80.64|81.13|80.63|81.14|80.64|81.13|80.63|2
1735453860000|2024-12-29 06:31:00|81.14|80.64|81.15|80.65|81.15|80.65|81.12|80.62|5
1735453870000|2024-12-29 06:31:10|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735453880000|2024-12-29 06:31:20|81.18|80.68|81.2|80.7|81.21|80.71|81.18|80.68|7
1735453890000|2024-12-29 06:31:30|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735453900000|2024-12-29 06:31:40|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735453910000|2024-12-29 06:31:50|81.23|80.73|81.28|80.78|81.28|80.78|81.23|80.73|2
1735453920000|2024-12-29 06:32:00|81.29|80.79|81.32|80.82|81.33|80.83|81.29|80.79|5
1735453930000|2024-12-29 06:32:10|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735453940000|2024-12-29 06:32:20|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|7
1735453950000|2024-12-29 06:32:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|4
1735453960000|2024-12-29 06:32:40|81.42|80.92|81.46|80.96|81.46|80.96|81.42|80.92|8
1735453970000|2024-12-29 06:32:50|81.44|80.94|81.42|80.92|81.45|80.95|81.42|80.92|5
1735453980000|2024-12-29 06:33:00|81.43|80.93|81.42|80.92|81.45|80.95|81.42|80.92|5
1735453990000|2024-12-29 06:33:10|81.4|80.9|81.32|80.82|81.4|80.9|81.31|80.81|9
1735454000000|2024-12-29 06:33:20|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|3
1735454010000|2024-12-29 06:33:30|81.32|80.82|81.33|80.83|81.34|80.84|81.31|80.81|8
1735454020000|2024-12-29 06:33:40|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735454030000|2024-12-29 06:33:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735454040000|2024-12-29 06:34:00|81.36|80.86|81.37|80.87|81.38|80.88|81.36|80.86|3
1735454050000|2024-12-29 06:34:10|81.38|80.88|81.33|80.83|81.38|80.88|81.32|80.82|7
1735454060000|2024-12-29 06:34:20|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735454070000|2024-12-29 06:34:30|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735454080000|2024-12-29 06:34:40|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735454090000|2024-12-29 06:34:50|81.3|80.8|81.27|80.77|81.3|80.8|81.26|80.76|6
1735454100000|2024-12-29 06:35:00|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735454110000|2024-12-29 06:35:10|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|3
1735454120000|2024-12-29 06:35:20|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|4
1735454130000|2024-12-29 06:35:30|81.29|80.79|81.27|80.77|81.31|80.81|81.27|80.77|7
1735454140000|2024-12-29 06:35:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735454150000|2024-12-29 06:35:50|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|3
1735454160000|2024-12-29 06:36:00|81.25|80.75|81.29|80.79|81.3|80.8|81.25|80.75|7
1735454170000|2024-12-29 06:36:10|81.3|80.8|81.33|80.83|81.33|80.83|81.3|80.8|6
1735454180000|2024-12-29 06:36:20|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735454190000|2024-12-29 06:36:30|81.31|80.81|81.3|80.8|81.32|80.82|81.3|80.8|4
1735454200000|2024-12-29 06:36:40|81.27|80.77|81.27|80.77|81.28|80.78|81.26|80.76|5
1735454230000|2024-12-29 06:37:10|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|5
1735454240000|2024-12-29 06:37:20|81.27|80.77|81.26|80.76|81.29|80.79|81.26|80.76|5
1735454250000|2024-12-29 06:37:30|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735454290000|2024-12-29 06:38:10|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735454300000|2024-12-29 06:38:20|81.27|80.77|81.26|80.76|81.28|80.78|81.26|80.76|4
1735454320000|2024-12-29 06:38:40|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1735454330000|2024-12-29 06:38:50|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735454340000|2024-12-29 06:39:00|81.22|80.72|81.2|80.7|81.23|80.73|81.2|80.7|4
1735454350000|2024-12-29 06:39:10|81.19|80.69|81.16|80.66|81.19|80.69|81.15|80.65|6
1735454390000|2024-12-29 06:39:50|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735454400000|2024-12-29 06:40:00|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735454420000|2024-12-29 06:40:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735454440000|2024-12-29 06:40:40|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|5
1735454450000|2024-12-29 06:40:50|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735454460000|2024-12-29 06:41:00|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|4
1735454470000|2024-12-29 06:41:10|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|5
1735454480000|2024-12-29 06:41:20|81.15|80.65|81.16|80.66|81.16|80.66|81.15|80.65|2
1735454500000|2024-12-29 06:41:40|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|3
1735454520000|2024-12-29 06:42:00|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735454530000|2024-12-29 06:42:10|81.18|80.68|81.19|80.69|81.2|80.7|81.18|80.68|4
1735454560000|2024-12-29 06:42:40|81.32|80.82|81.26|80.76|81.32|80.82|81.26|80.76|8
1735454570000|2024-12-29 06:42:50|81.27|80.77|81.33|80.83|81.36|80.86|81.26|80.76|8
1735454580000|2024-12-29 06:43:00|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735454590000|2024-12-29 06:43:10|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735454600000|2024-12-29 06:43:20|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735454610000|2024-12-29 06:43:30|81.29|80.79|81.3|80.8|81.3|80.8|81.29|80.79|2
1735454620000|2024-12-29 06:43:40|81.29|80.79|81.31|80.81|81.31|80.81|81.29|80.79|3
1735454630000|2024-12-29 06:43:50|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1735454650000|2024-12-29 06:44:10|81.33|80.83|81.3|80.8|81.33|80.83|81.3|80.8|4
1735454660000|2024-12-29 06:44:20|81.29|80.79|81.26|80.76|81.3|80.8|81.25|80.75|11
1735454670000|2024-12-29 06:44:30|81.27|80.77|81.27|80.77|81.28|80.78|81.27|80.77|3
1735454690000|2024-12-29 06:44:50|81.26|80.76|81.26|80.76|81.26|80.76|81.26|80.76|1
1735454700000|2024-12-29 06:45:00|81.25|80.75|81.26|80.76|81.26|80.76|81.24|80.74|4
1735454710000|2024-12-29 06:45:10|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|4
1735454720000|2024-12-29 06:45:20|81.27|80.77|81.3|80.8|81.32|80.82|81.27|80.77|5
1735454730000|2024-12-29 06:45:30|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735454740000|2024-12-29 06:45:40|81.32|80.82|81.3|80.8|81.32|80.82|81.3|80.8|3
1735454750000|2024-12-29 06:45:50|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735454760000|2024-12-29 06:46:00|81.31|80.81|81.29|80.79|81.31|80.81|81.29|80.79|7
1735454770000|2024-12-29 06:46:10|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735454780000|2024-12-29 06:46:20|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|4
1735454790000|2024-12-29 06:46:30|81.3|80.8|81.3|80.8|81.31|80.81|81.29|80.79|5
1735454800000|2024-12-29 06:46:40|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1735454810000|2024-12-29 06:46:50|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1735454820000|2024-12-29 06:47:00|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735454840000|2024-12-29 06:47:20|81.3|80.8|81.27|80.77|81.31|80.81|81.26|80.76|10
1735454850000|2024-12-29 06:47:30|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|6
1735454860000|2024-12-29 06:47:40|81.33|80.83|81.34|80.84|81.35|80.85|81.33|80.83|4
1735454870000|2024-12-29 06:47:50|81.36|80.86|81.35|80.85|81.36|80.86|81.34|80.84|4
1735454880000|2024-12-29 06:48:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735454890000|2024-12-29 06:48:10|81.32|80.82|81.31|80.81|81.33|80.83|81.31|80.81|4
1735454910000|2024-12-29 06:48:30|81.32|80.82|81.34|80.84|81.35|80.85|81.32|80.82|5
1735454920000|2024-12-29 06:48:40|81.32|80.82|81.32|80.82|81.33|80.83|81.31|80.81|5
1735454930000|2024-12-29 06:48:50|81.33|80.83|81.33|80.83|81.33|80.83|81.32|80.82|5
1735454940000|2024-12-29 06:49:00|81.31|80.81|81.31|80.81|81.33|80.83|81.31|80.81|5
1735454950000|2024-12-29 06:49:10|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735454960000|2024-12-29 06:49:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735454970000|2024-12-29 06:49:30|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735454980000|2024-12-29 06:49:40|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|4
1735454990000|2024-12-29 06:49:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735455000000|2024-12-29 06:50:00|81.3|80.8|81.28|80.78|81.3|80.8|81.28|80.78|5
1735455010000|2024-12-29 06:50:10|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735455020000|2024-12-29 06:50:20|81.3|80.8|81.3|80.8|81.3|80.8|81.29|80.79|3
1735455030000|2024-12-29 06:50:30|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735455040000|2024-12-29 06:50:40|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735455060000|2024-12-29 06:51:00|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|4
1735455070000|2024-12-29 06:51:10|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735455080000|2024-12-29 06:51:20|81.34|80.84|81.46|80.96|81.46|80.96|81.34|80.84|4
1735455090000|2024-12-29 06:51:30|81.45|80.95|81.44|80.94|81.45|80.95|81.42|80.92|5
1735455100000|2024-12-29 06:51:40|81.45|80.95|81.52|81.02|81.52|81.02|81.45|80.95|7
1735455110000|2024-12-29 06:51:50|81.51|81.01|81.54|81.04|81.54|81.04|81.5|81|7
1735455120000|2024-12-29 06:52:00|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455130000|2024-12-29 06:52:10|81.54|81.04|81.54|81.04|81.54|81.04|81.53|81.03|3
1735455140000|2024-12-29 06:52:20|81.53|81.03|81.53|81.03|81.56|81.06|81.53|81.03|8
1735455150000|2024-12-29 06:52:30|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|3
1735455160000|2024-12-29 06:52:40|81.54|81.04|81.55|81.05|81.56|81.06|81.53|81.03|9
1735455170000|2024-12-29 06:52:50|81.53|81.03|81.58|81.08|81.58|81.08|81.53|81.03|8
1735455180000|2024-12-29 06:53:00|81.59|81.09|81.59|81.09|81.59|81.09|81.58|81.08|3
1735455190000|2024-12-29 06:53:10|81.58|81.08|81.55|81.05|81.58|81.08|81.55|81.05|4
1735455200000|2024-12-29 06:53:20|81.56|81.06|81.57|81.07|81.57|81.07|81.55|81.05|3
1735455210000|2024-12-29 06:53:30|81.58|81.08|81.58|81.08|81.58|81.08|81.58|81.08|1
1735455220000|2024-12-29 06:53:40|81.59|81.09|81.65|81.15|81.65|81.15|81.59|81.09|5
1735455230000|2024-12-29 06:53:50|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735455240000|2024-12-29 06:54:00|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|2
1735455260000|2024-12-29 06:54:20|81.65|81.15|81.63|81.13|81.65|81.15|81.63|81.13|3
1735455270000|2024-12-29 06:54:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735455280000|2024-12-29 06:54:40|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735455290000|2024-12-29 06:54:50|81.63|81.13|81.62|81.12|81.63|81.13|81.61|81.11|3
1735455310000|2024-12-29 06:55:10|81.63|81.13|81.63|81.13|81.64|81.14|81.63|81.13|3
1735455320000|2024-12-29 06:55:20|81.62|81.12|81.64|81.14|81.65|81.15|81.62|81.12|5
1735455330000|2024-12-29 06:55:30|81.65|81.15|81.66|81.16|81.67|81.17|81.65|81.15|8
1735455340000|2024-12-29 06:55:40|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735455350000|2024-12-29 06:55:50|81.62|81.12|81.62|81.12|81.62|81.12|81.61|81.11|3
1735455360000|2024-12-29 06:56:00|81.63|81.13|81.68|81.18|81.68|81.18|81.63|81.13|7
1735455370000|2024-12-29 06:56:10|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1735455380000|2024-12-29 06:56:20|81.66|81.16|81.67|81.17|81.67|81.17|81.66|81.16|2
1735455390000|2024-12-29 06:56:30|81.66|81.16|81.57|81.07|81.66|81.16|81.55|81.05|8
1735455400000|2024-12-29 06:56:40|81.56|81.06|81.55|81.05|81.56|81.06|81.54|81.04|5
1735455420000|2024-12-29 06:57:00|81.54|81.04|81.56|81.06|81.56|81.06|81.54|81.04|5
1735455430000|2024-12-29 06:57:10|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|4
1735455440000|2024-12-29 06:57:20|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455450000|2024-12-29 06:57:30|81.56|81.06|81.52|81.02|81.56|81.06|81.52|81.02|4
1735455460000|2024-12-29 06:57:40|81.53|81.03|81.5|81|81.53|81.03|81.5|81|3
1735455470000|2024-12-29 06:57:50|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735455480000|2024-12-29 06:58:00|81.53|81.03|81.54|81.04|81.55|81.05|81.53|81.03|4
1735455490000|2024-12-29 06:58:10|81.55|81.05|81.57|81.07|81.57|81.07|81.55|81.05|3
1735455510000|2024-12-29 06:58:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455520000|2024-12-29 06:58:40|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735455530000|2024-12-29 06:58:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735455540000|2024-12-29 06:59:00|81.56|81.06|81.54|81.04|81.58|81.08|81.54|81.04|6
1735455550000|2024-12-29 06:59:10|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455560000|2024-12-29 06:59:20|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735455570000|2024-12-29 06:59:30|81.57|81.07|81.57|81.07|81.57|81.07|81.56|81.06|3
1735455580000|2024-12-29 06:59:40|81.58|81.08|81.56|81.06|81.58|81.08|81.56|81.06|2
1735455590000|2024-12-29 06:59:50|81.55|81.05|81.55|81.05|81.56|81.06|81.55|81.05|3
1735455600000|2024-12-29 07:00:00|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735455610000|2024-12-29 07:00:10|81.55|81.05|81.58|81.08|81.58|81.08|81.55|81.05|3
1735455620000|2024-12-29 07:00:20|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|4
1735455630000|2024-12-29 07:00:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735455640000|2024-12-29 07:00:40|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735455650000|2024-12-29 07:00:50|81.54|81.04|81.53|81.03|81.54|81.04|81.53|81.03|2
1735455660000|2024-12-29 07:01:00|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735455670000|2024-12-29 07:01:10|81.53|81.03|81.52|81.02|81.55|81.05|81.52|81.02|6
1735455680000|2024-12-29 07:01:20|81.5|81|81.44|80.94|81.52|81.02|81.44|80.94|10
1735455690000|2024-12-29 07:01:30|81.43|80.93|81.44|80.94|81.45|80.95|81.43|80.93|4
1735455700000|2024-12-29 07:01:40|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735455710000|2024-12-29 07:01:50|81.46|80.96|81.46|80.96|81.47|80.97|81.46|80.96|7
1735455720000|2024-12-29 07:02:00|81.45|80.95|81.45|80.95|81.46|80.96|81.44|80.94|5
1735455730000|2024-12-29 07:02:10|81.44|80.94|81.42|80.92|81.44|80.94|81.41|80.91|4
1735455740000|2024-12-29 07:02:20|81.43|80.93|81.46|80.96|81.46|80.96|81.43|80.93|5
1735455750000|2024-12-29 07:02:30|81.48|80.98|81.44|80.94|81.48|80.98|81.44|80.94|5
1735455760000|2024-12-29 07:02:40|81.45|80.95|81.46|80.96|81.46|80.96|81.44|80.94|4
1735455770000|2024-12-29 07:02:50|81.47|80.97|81.52|81.02|81.53|81.03|81.46|80.96|10
1735455780000|2024-12-29 07:03:00|81.51|81.01|81.48|80.98|81.51|81.01|81.45|80.95|7
1735455790000|2024-12-29 07:03:10|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735455800000|2024-12-29 07:03:20|81.47|80.97|81.47|80.97|81.49|80.99|81.47|80.97|5
1735455820000|2024-12-29 07:03:40|81.49|80.99|81.51|81.01|81.52|81.02|81.49|80.99|5
1735455830000|2024-12-29 07:03:50|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|5
1735455840000|2024-12-29 07:04:00|81.54|81.04|81.54|81.04|81.54|81.04|81.54|81.04|1
1735455850000|2024-12-29 07:04:10|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735455860000|2024-12-29 07:04:20|81.53|81.03|81.5|81|81.53|81.03|81.5|81|3
1735455870000|2024-12-29 07:04:30|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735455880000|2024-12-29 07:04:40|81.49|80.99|81.45|80.95|81.49|80.99|81.45|80.95|5
1735455890000|2024-12-29 07:04:50|81.44|80.94|81.43|80.93|81.45|80.95|81.43|80.93|4
1735455910000|2024-12-29 07:05:10|81.44|80.94|81.45|80.95|81.45|80.95|81.44|80.94|2
1735455920000|2024-12-29 07:05:20|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735455950000|2024-12-29 07:05:50|81.45|80.95|81.46|80.96|81.46|80.96|81.45|80.95|2
1735455960000|2024-12-29 07:06:00|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1735455970000|2024-12-29 07:06:10|81.47|80.97|81.45|80.95|81.47|80.97|81.45|80.95|3
1735455980000|2024-12-29 07:06:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735456000000|2024-12-29 07:06:40|81.48|80.98|81.56|81.06|81.56|81.06|81.47|80.97|10
1735456010000|2024-12-29 07:06:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735456020000|2024-12-29 07:07:00|81.59|81.09|81.59|81.09|81.59|81.09|81.58|81.08|3
1735456030000|2024-12-29 07:07:10|81.6|81.1|81.63|81.13|81.63|81.13|81.6|81.1|5
1735456040000|2024-12-29 07:07:20|81.64|81.14|81.66|81.16|81.67|81.17|81.64|81.14|8
1735456050000|2024-12-29 07:07:30|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735456060000|2024-12-29 07:07:40|81.63|81.13|81.63|81.13|81.63|81.13|81.62|81.12|7
1735456070000|2024-12-29 07:07:50|81.62|81.12|81.63|81.13|81.63|81.13|81.62|81.12|2
1735456080000|2024-12-29 07:08:00|81.64|81.14|81.65|81.15|81.66|81.16|81.63|81.13|6
1735456090000|2024-12-29 07:08:10|81.64|81.14|81.64|81.14|81.64|81.14|81.63|81.13|3
1735456110000|2024-12-29 07:08:30|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|4
1735456120000|2024-12-29 07:08:40|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|2
1735456130000|2024-12-29 07:08:50|81.65|81.15|81.62|81.12|81.65|81.15|81.62|81.12|6
1735456140000|2024-12-29 07:09:00|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735456150000|2024-12-29 07:09:10|81.55|81.05|81.54|81.04|81.57|81.07|81.54|81.04|5
1735456160000|2024-12-29 07:09:20|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735456170000|2024-12-29 07:09:30|81.56|81.06|81.54|81.04|81.56|81.06|81.54|81.04|4
1735456180000|2024-12-29 07:09:40|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735456200000|2024-12-29 07:10:00|81.53|81.03|81.52|81.02|81.53|81.03|81.51|81.01|4
1735456210000|2024-12-29 07:10:10|81.48|80.98|81.48|80.98|81.49|80.99|81.47|80.97|5
1735456220000|2024-12-29 07:10:20|81.49|80.99|81.5|81|81.5|81|81.47|80.97|5
1735456230000|2024-12-29 07:10:30|81.51|81.01|81.53|81.03|81.53|81.03|81.49|80.99|8
1735456240000|2024-12-29 07:10:40|81.52|81.02|81.5|81|81.52|81.02|81.5|81|5
1735456250000|2024-12-29 07:10:50|81.48|80.98|81.46|80.96|81.48|80.98|81.45|80.95|4
1735456260000|2024-12-29 07:11:00|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735456280000|2024-12-29 07:11:20|81.45|80.95|81.45|80.95|81.46|80.96|81.44|80.94|5
1735456290000|2024-12-29 07:11:30|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735456300000|2024-12-29 07:11:40|81.42|80.92|81.42|80.92|81.43|80.93|81.42|80.92|5
1735456310000|2024-12-29 07:11:50|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735456320000|2024-12-29 07:12:00|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456330000|2024-12-29 07:12:10|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|4
1735456340000|2024-12-29 07:12:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735456350000|2024-12-29 07:12:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735456360000|2024-12-29 07:12:40|81.44|80.94|81.42|80.92|81.44|80.94|81.42|80.92|3
1735456370000|2024-12-29 07:12:50|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456380000|2024-12-29 07:13:00|81.41|80.91|81.42|80.92|81.42|80.92|81.41|80.91|2
1735456410000|2024-12-29 07:13:30|81.41|80.91|81.38|80.88|81.41|80.91|81.38|80.88|6
1735456430000|2024-12-29 07:13:50|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|4
1735456440000|2024-12-29 07:14:00|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|2
1735456450000|2024-12-29 07:14:10|81.39|80.89|81.39|80.89|81.39|80.89|81.39|80.89|1
1735456460000|2024-12-29 07:14:20|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|3
1735456470000|2024-12-29 07:14:30|81.37|80.87|81.36|80.86|81.38|80.88|81.36|80.86|3
1735456490000|2024-12-29 07:14:50|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735456500000|2024-12-29 07:15:00|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735456510000|2024-12-29 07:15:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735456520000|2024-12-29 07:15:20|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735456530000|2024-12-29 07:15:30|81.31|80.81|81.32|80.82|81.33|80.83|81.31|80.81|4
1735456540000|2024-12-29 07:15:40|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735456550000|2024-12-29 07:15:50|81.34|80.84|81.36|80.86|81.37|80.87|81.34|80.84|5
1735456560000|2024-12-29 07:16:00|81.35|80.85|81.36|80.86|81.38|80.88|81.35|80.85|8
1735456570000|2024-12-29 07:16:10|81.37|80.87|81.37|80.87|81.37|80.87|81.36|80.86|3
1735456580000|2024-12-29 07:16:20|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735456590000|2024-12-29 07:16:30|81.38|80.88|81.4|80.9|81.4|80.9|81.38|80.88|2
1735456600000|2024-12-29 07:16:40|81.39|80.89|81.38|80.88|81.4|80.9|81.38|80.88|4
1735456610000|2024-12-29 07:16:50|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1735456620000|2024-12-29 07:17:00|81.39|80.89|81.42|80.92|81.42|80.92|81.37|80.87|5
1735456630000|2024-12-29 07:17:10|81.41|80.91|81.41|80.91|81.42|80.92|81.4|80.9|4
1735456640000|2024-12-29 07:17:20|81.42|80.92|81.42|80.92|81.42|80.92|81.4|80.9|6
1735456650000|2024-12-29 07:17:30|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735456660000|2024-12-29 07:17:40|81.39|80.89|81.36|80.86|81.39|80.89|81.36|80.86|3
1735456670000|2024-12-29 07:17:50|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|4
1735456680000|2024-12-29 07:18:00|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735456690000|2024-12-29 07:18:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735456700000|2024-12-29 07:18:20|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735456710000|2024-12-29 07:18:30|81.33|80.83|81.34|80.84|81.34|80.84|81.32|80.82|4
1735456720000|2024-12-29 07:18:40|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735456730000|2024-12-29 07:18:50|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1735456740000|2024-12-29 07:19:00|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735456750000|2024-12-29 07:19:10|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735456760000|2024-12-29 07:19:20|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735456790000|2024-12-29 07:19:50|81.37|80.87|81.37|80.87|81.4|80.9|81.37|80.87|8
1735456800000|2024-12-29 07:20:00|81.35|80.85|81.36|80.86|81.36|80.86|81.35|80.85|2
1735456820000|2024-12-29 07:20:20|81.37|80.87|81.38|80.88|81.39|80.89|81.37|80.87|6
1735456830000|2024-12-29 07:20:30|81.37|80.87|81.36|80.86|81.37|80.87|81.35|80.85|6
1735456840000|2024-12-29 07:20:40|81.37|80.87|81.41|80.91|81.41|80.91|81.37|80.87|6
1735456850000|2024-12-29 07:20:50|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735456860000|2024-12-29 07:21:00|81.41|80.91|81.44|80.94|81.44|80.94|81.41|80.91|5
1735456870000|2024-12-29 07:21:10|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735456880000|2024-12-29 07:21:20|81.43|80.93|81.42|80.92|81.43|80.93|81.42|80.92|2
1735456890000|2024-12-29 07:21:30|81.44|80.94|81.45|80.95|81.46|80.96|81.44|80.94|4
1735456900000|2024-12-29 07:21:40|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735456910000|2024-12-29 07:21:50|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735456920000|2024-12-29 07:22:00|81.45|80.95|81.44|80.94|81.46|80.96|81.43|80.93|5
1735456930000|2024-12-29 07:22:10|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456940000|2024-12-29 07:22:20|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456950000|2024-12-29 07:22:30|81.43|80.93|81.44|80.94|81.44|80.94|81.43|80.93|2
1735456960000|2024-12-29 07:22:40|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|3
1735456970000|2024-12-29 07:22:50|81.44|80.94|81.43|80.93|81.44|80.94|81.42|80.92|3
1735456990000|2024-12-29 07:23:10|81.44|80.94|81.43|80.93|81.44|80.94|81.43|80.93|2
1735457000000|2024-12-29 07:23:20|81.44|80.94|81.44|80.94|81.46|80.96|81.43|80.93|5
1735457010000|2024-12-29 07:23:30|81.42|80.92|81.39|80.89|81.42|80.92|81.39|80.89|3
1735457020000|2024-12-29 07:23:40|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735457040000|2024-12-29 07:24:00|81.39|80.89|81.39|80.89|81.39|80.89|81.38|80.88|3
1735457050000|2024-12-29 07:24:10|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|2
1735457060000|2024-12-29 07:24:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|3
1735457080000|2024-12-29 07:24:40|81.32|80.82|81.3|80.8|81.32|80.82|81.3|80.8|3
1735457110000|2024-12-29 07:25:10|81.31|80.81|81.34|80.84|81.34|80.84|81.31|80.81|6
1735457120000|2024-12-29 07:25:20|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735457140000|2024-12-29 07:25:40|81.35|80.85|81.35|80.85|81.37|80.87|81.35|80.85|4
1735457150000|2024-12-29 07:25:50|81.36|80.86|81.35|80.85|81.36|80.86|81.35|80.85|2
1735457170000|2024-12-29 07:26:10|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735457180000|2024-12-29 07:26:20|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|7
1735457190000|2024-12-29 07:26:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735457210000|2024-12-29 07:26:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735457220000|2024-12-29 07:27:00|81.33|80.83|81.36|80.86|81.36|80.86|81.33|80.83|4
1735457240000|2024-12-29 07:27:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|3
1735457250000|2024-12-29 07:27:30|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735457270000|2024-12-29 07:27:50|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|4
1735457290000|2024-12-29 07:28:10|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735457300000|2024-12-29 07:28:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735457310000|2024-12-29 07:28:30|81.3|80.8|81.29|80.79|81.31|80.81|81.29|80.79|4
1735457320000|2024-12-29 07:28:40|81.3|80.8|81.31|80.81|81.32|80.82|81.29|80.79|7
1735457330000|2024-12-29 07:28:50|81.32|80.82|81.31|80.81|81.32|80.82|81.3|80.8|4
1735457340000|2024-12-29 07:29:00|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735457360000|2024-12-29 07:29:20|81.29|80.79|81.28|80.78|81.29|80.79|81.27|80.77|3
1735457380000|2024-12-29 07:29:40|81.29|80.79|81.29|80.79|81.29|80.79|81.28|80.78|5
1735457390000|2024-12-29 07:29:50|81.31|80.81|81.35|80.85|81.36|80.86|81.3|80.8|6
1735457400000|2024-12-29 07:30:00|81.34|80.84|81.27|80.77|81.34|80.84|81.27|80.77|7
1735457410000|2024-12-29 07:30:10|81.28|80.78|81.3|80.8|81.31|80.81|81.28|80.78|4
1735457420000|2024-12-29 07:30:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735457430000|2024-12-29 07:30:30|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735457460000|2024-12-29 07:31:00|81.26|80.76|81.26|80.76|81.27|80.77|81.25|80.75|5
1735457470000|2024-12-29 07:31:10|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735457480000|2024-12-29 07:31:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457510000|2024-12-29 07:31:50|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735457520000|2024-12-29 07:32:00|81.24|80.74|81.27|80.77|81.27|80.77|81.24|80.74|4
1735457530000|2024-12-29 07:32:10|81.26|80.76|81.23|80.73|81.27|80.77|81.23|80.73|7
1735457550000|2024-12-29 07:32:30|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735457560000|2024-12-29 07:32:40|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735457570000|2024-12-29 07:32:50|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457590000|2024-12-29 07:33:10|81.25|80.75|81.24|80.74|81.25|80.75|81.23|80.73|3
1735457620000|2024-12-29 07:33:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735457630000|2024-12-29 07:33:50|81.25|80.75|81.24|80.74|81.27|80.77|81.24|80.74|6
1735457640000|2024-12-29 07:34:00|81.23|80.73|81.22|80.72|81.24|80.74|81.21|80.71|5
1735457650000|2024-12-29 07:34:10|81.21|80.71|81.16|80.66|81.21|80.71|81.16|80.66|6
1735457660000|2024-12-29 07:34:20|81.15|80.65|81.14|80.64|81.15|80.65|81.12|80.62|4
1735457680000|2024-12-29 07:34:40|81.13|80.63|81.13|80.63|81.14|80.64|81.13|80.63|3
1735457690000|2024-12-29 07:34:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735457720000|2024-12-29 07:35:20|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735457730000|2024-12-29 07:35:30|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|8
1735457740000|2024-12-29 07:35:40|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735457750000|2024-12-29 07:35:50|81.14|80.64|81.14|80.64|81.15|80.65|81.14|80.64|3
1735457760000|2024-12-29 07:36:00|81.15|80.65|81.14|80.64|81.15|80.65|81.13|80.63|5
1735457770000|2024-12-29 07:36:10|81.15|80.65|81.14|80.64|81.15|80.65|81.14|80.64|2
1735457780000|2024-12-29 07:36:20|81.15|80.65|81.18|80.68|81.19|80.69|81.14|80.64|7
1735457790000|2024-12-29 07:36:30|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|7
1735457820000|2024-12-29 07:37:00|81.18|80.68|81.22|80.72|81.23|80.73|81.18|80.68|9
1735457830000|2024-12-29 07:37:10|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1735457840000|2024-12-29 07:37:20|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735457850000|2024-12-29 07:37:30|81.24|80.74|81.25|80.75|81.27|80.77|81.24|80.74|6
1735457860000|2024-12-29 07:37:40|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735457870000|2024-12-29 07:37:50|81.26|80.76|81.25|80.75|81.26|80.76|81.24|80.74|3
1735457890000|2024-12-29 07:38:10|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|4
1735457900000|2024-12-29 07:38:20|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735457910000|2024-12-29 07:38:30|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|3
1735457920000|2024-12-29 07:38:40|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|2
1735457930000|2024-12-29 07:38:50|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|6
1735457940000|2024-12-29 07:39:00|81.22|80.72|81.19|80.69|81.22|80.72|81.19|80.69|2
1735457960000|2024-12-29 07:39:20|81.18|80.68|81.15|80.65|81.18|80.68|81.15|80.65|7
1735457970000|2024-12-29 07:39:30|81.16|80.66|81.17|80.67|81.17|80.67|81.16|80.66|2
1735457980000|2024-12-29 07:39:40|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735457990000|2024-12-29 07:39:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735458000000|2024-12-29 07:40:00|81.19|80.69|81.17|80.67|81.19|80.69|81.15|80.65|6
1735458020000|2024-12-29 07:40:20|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|4
1735458030000|2024-12-29 07:40:30|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735458040000|2024-12-29 07:40:40|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735458050000|2024-12-29 07:40:50|81.22|80.72|81.26|80.76|81.26|80.76|81.22|80.72|7
1735458060000|2024-12-29 07:41:00|81.25|80.75|81.23|80.73|81.25|80.75|81.22|80.72|4
1735458070000|2024-12-29 07:41:10|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735458080000|2024-12-29 07:41:20|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1735458090000|2024-12-29 07:41:30|81.22|80.72|81.24|80.74|81.26|80.76|81.22|80.72|7
1735458100000|2024-12-29 07:41:40|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735458120000|2024-12-29 07:42:00|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735458130000|2024-12-29 07:42:10|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735458140000|2024-12-29 07:42:20|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|4
1735458150000|2024-12-29 07:42:30|81.28|80.78|81.28|80.78|81.29|80.79|81.28|80.78|3
1735458160000|2024-12-29 07:42:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735458180000|2024-12-29 07:43:00|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735458190000|2024-12-29 07:43:10|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735458200000|2024-12-29 07:43:20|81.28|80.78|81.27|80.77|81.28|80.78|81.27|80.77|2
1735458210000|2024-12-29 07:43:30|81.26|80.76|81.27|80.77|81.27|80.77|81.26|80.76|2
1735458240000|2024-12-29 07:44:00|81.28|80.78|81.28|80.78|81.28|80.78|81.27|80.77|3
1735458250000|2024-12-29 07:44:10|81.29|80.79|81.32|80.82|81.32|80.82|81.29|80.79|4
1735458260000|2024-12-29 07:44:20|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735458270000|2024-12-29 07:44:30|81.33|80.83|81.35|80.85|81.35|80.85|81.33|80.83|4
1735458280000|2024-12-29 07:44:40|81.36|80.86|81.35|80.85|81.37|80.87|81.35|80.85|4
1735458290000|2024-12-29 07:44:50|81.36|80.86|81.33|80.83|81.36|80.86|81.32|80.82|5
1735458300000|2024-12-29 07:45:00|81.34|80.84|81.34|80.84|81.34|80.84|81.33|80.83|3
1735458310000|2024-12-29 07:45:10|81.35|80.85|81.37|80.87|81.38|80.88|81.34|80.84|5
1735458330000|2024-12-29 07:45:30|81.38|80.88|81.37|80.87|81.38|80.88|81.37|80.87|2
1735458340000|2024-12-29 07:45:40|81.38|80.88|81.43|80.93|81.43|80.93|81.38|80.88|5
1735458350000|2024-12-29 07:45:50|81.44|80.94|81.43|80.93|81.44|80.94|81.42|80.92|4
1735458360000|2024-12-29 07:46:00|81.42|80.92|81.43|80.93|81.43|80.93|81.42|80.92|4
1735458370000|2024-12-29 07:46:10|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|5
1735458380000|2024-12-29 07:46:20|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735458390000|2024-12-29 07:46:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458400000|2024-12-29 07:46:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735458410000|2024-12-29 07:46:50|81.47|80.97|81.48|80.98|81.49|80.99|81.47|80.97|4
1735458440000|2024-12-29 07:47:20|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|3
1735458450000|2024-12-29 07:47:30|81.52|81.02|81.52|81.02|81.53|81.03|81.52|81.02|5
1735458460000|2024-12-29 07:47:40|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735458470000|2024-12-29 07:47:50|81.5|81|81.5|81|81.51|81.01|81.48|80.98|6
1735458480000|2024-12-29 07:48:00|81.51|81.01|81.46|80.96|81.51|81.01|81.46|80.96|5
1735458490000|2024-12-29 07:48:10|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|3
1735458500000|2024-12-29 07:48:20|81.46|80.96|81.47|80.97|81.47|80.97|81.46|80.96|4
1735458510000|2024-12-29 07:48:30|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|4
1735458520000|2024-12-29 07:48:40|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458530000|2024-12-29 07:48:50|81.47|80.97|81.47|80.97|81.48|80.98|81.47|80.97|5
1735458540000|2024-12-29 07:49:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458550000|2024-12-29 07:49:10|81.47|80.97|81.45|80.95|81.48|80.98|81.45|80.95|6
1735458560000|2024-12-29 07:49:20|81.46|80.96|81.45|80.95|81.46|80.96|81.44|80.94|3
1735458570000|2024-12-29 07:49:30|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735458580000|2024-12-29 07:49:40|81.43|80.93|81.43|80.93|81.43|80.93|81.43|80.93|1
1735458590000|2024-12-29 07:49:50|81.44|80.94|81.44|80.94|81.44|80.94|81.44|80.94|1
1735458600000|2024-12-29 07:50:00|81.43|80.93|81.44|80.94|81.44|80.94|81.41|80.91|5
1735458620000|2024-12-29 07:50:20|81.45|80.95|81.44|80.94|81.45|80.95|81.44|80.94|2
1735458630000|2024-12-29 07:50:30|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|4
1735458650000|2024-12-29 07:50:50|81.45|80.95|81.45|80.95|81.45|80.95|81.44|80.94|5
1735458680000|2024-12-29 07:51:20|81.44|80.94|81.46|80.96|81.46|80.96|81.44|80.94|3
1735458700000|2024-12-29 07:51:40|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735458710000|2024-12-29 07:51:50|81.49|80.99|81.48|80.98|81.49|80.99|81.47|80.97|3
1735458720000|2024-12-29 07:52:00|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735458730000|2024-12-29 07:52:10|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735458740000|2024-12-29 07:52:20|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735458750000|2024-12-29 07:52:30|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|4
1735458760000|2024-12-29 07:52:40|81.5|81|81.49|80.99|81.5|81|81.48|80.98|4
1735458770000|2024-12-29 07:52:50|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735458780000|2024-12-29 07:53:00|81.53|81.03|81.53|81.03|81.53|81.03|81.53|81.03|1
1735458790000|2024-12-29 07:53:10|81.54|81.04|81.55|81.05|81.56|81.06|81.54|81.04|4
1735458800000|2024-12-29 07:53:20|81.53|81.03|81.57|81.07|81.58|81.08|81.53|81.03|8
1735458820000|2024-12-29 07:53:40|81.56|81.06|81.56|81.06|81.57|81.07|81.56|81.06|5
1735458840000|2024-12-29 07:54:00|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735458850000|2024-12-29 07:54:10|81.57|81.07|81.56|81.06|81.57|81.07|81.56|81.06|2
1735458860000|2024-12-29 07:54:20|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|2
1735458870000|2024-12-29 07:54:30|81.59|81.09|81.61|81.11|81.61|81.11|81.59|81.09|3
1735458890000|2024-12-29 07:54:50|81.62|81.12|81.62|81.12|81.62|81.12|81.62|81.12|1
1735458910000|2024-12-29 07:55:10|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735458920000|2024-12-29 07:55:20|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735458930000|2024-12-29 07:55:30|81.64|81.14|81.64|81.14|81.64|81.14|81.63|81.13|5
1735458940000|2024-12-29 07:55:40|81.63|81.13|81.63|81.13|81.63|81.13|81.62|81.12|3
1735458950000|2024-12-29 07:55:50|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735458960000|2024-12-29 07:56:00|81.64|81.14|81.64|81.14|81.64|81.14|81.64|81.14|1
1735458970000|2024-12-29 07:56:10|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735459060000|2024-12-29 07:57:40|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459090000|2024-12-29 07:58:10|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735459110000|2024-12-29 07:58:30|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459120000|2024-12-29 07:58:40|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459130000|2024-12-29 07:58:50|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|3
1735459140000|2024-12-29 07:59:00|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459150000|2024-12-29 07:59:10|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735459180000|2024-12-29 07:59:40|81.64|81.14|81.64|81.14|81.65|81.15|81.62|81.12|6
1735459200000|2024-12-29 08:00:00|81.65|81.15|81.64|81.14|81.65|81.15|81.64|81.14|2
1735459210000|2024-12-29 08:00:10|81.65|81.15|81.65|81.15|81.65|81.15|81.64|81.14|5
1735459230000|2024-12-29 08:00:30|81.66|81.16|81.71|81.21|81.73|81.23|81.66|81.16|9
1735459240000|2024-12-29 08:00:40|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735459250000|2024-12-29 08:00:50|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735459260000|2024-12-29 08:01:00|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735459270000|2024-12-29 08:01:10|81.62|81.12|81.62|81.12|81.62|81.12|81.62|81.12|1
1735459300000|2024-12-29 08:01:40|81.61|81.11|81.59|81.09|81.61|81.11|81.59|81.09|3
1735459310000|2024-12-29 08:01:50|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735459320000|2024-12-29 08:02:00|81.61|81.11|81.65|81.15|81.67|81.17|81.61|81.11|9
1735459330000|2024-12-29 08:02:10|81.64|81.14|81.62|81.12|81.64|81.14|81.62|81.12|3
1735459340000|2024-12-29 08:02:20|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735459350000|2024-12-29 08:02:30|81.65|81.15|81.64|81.14|81.66|81.16|81.64|81.14|3
1735459360000|2024-12-29 08:02:40|81.65|81.15|81.66|81.16|81.67|81.17|81.65|81.15|5
1735459370000|2024-12-29 08:02:50|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735459380000|2024-12-29 08:03:00|81.63|81.13|81.62|81.12|81.63|81.13|81.62|81.12|2
1735459390000|2024-12-29 08:03:10|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735459400000|2024-12-29 08:03:20|81.54|81.04|81.55|81.05|81.55|81.05|81.54|81.04|2
1735459410000|2024-12-29 08:03:30|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|2
1735459420000|2024-12-29 08:03:40|81.53|81.03|81.51|81.01|81.53|81.03|81.51|81.01|4
1735459430000|2024-12-29 08:03:50|81.5|81|81.47|80.97|81.5|81|81.47|80.97|2
1735459440000|2024-12-29 08:04:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459450000|2024-12-29 08:04:10|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735459470000|2024-12-29 08:04:30|81.46|80.96|81.48|80.98|81.48|80.98|81.46|80.96|3
1735459480000|2024-12-29 08:04:40|81.47|80.97|81.47|80.97|81.47|80.97|81.46|80.96|3
1735459490000|2024-12-29 08:04:50|81.48|80.98|81.46|80.96|81.48|80.98|81.46|80.96|3
1735459510000|2024-12-29 08:05:10|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|3
1735459520000|2024-12-29 08:05:20|81.48|80.98|81.47|80.97|81.48|80.98|81.47|80.97|2
1735459540000|2024-12-29 08:05:40|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459560000|2024-12-29 08:06:00|81.49|80.99|81.49|80.99|81.49|80.99|81.49|80.99|1
1735459580000|2024-12-29 08:06:20|81.5|81|81.54|81.04|81.54|81.04|81.5|81|6
1735459590000|2024-12-29 08:06:30|81.53|81.03|81.54|81.04|81.54|81.04|81.53|81.03|4
1735459600000|2024-12-29 08:06:40|81.55|81.05|81.54|81.04|81.55|81.05|81.54|81.04|2
1735459610000|2024-12-29 08:06:50|81.55|81.05|81.52|81.02|81.55|81.05|81.52|81.02|5
1735459620000|2024-12-29 08:07:00|81.51|81.01|81.49|80.99|81.52|81.02|81.49|80.99|4
1735459640000|2024-12-29 08:07:20|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459650000|2024-12-29 08:07:30|81.47|80.97|81.46|80.96|81.47|80.97|81.46|80.96|2
1735459660000|2024-12-29 08:07:40|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735459670000|2024-12-29 08:07:50|81.46|80.96|81.47|80.97|81.48|80.98|81.46|80.96|4
1735459680000|2024-12-29 08:08:00|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735459690000|2024-12-29 08:08:10|81.47|80.97|81.47|80.97|81.48|80.98|81.47|80.97|3
1735459700000|2024-12-29 08:08:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735459740000|2024-12-29 08:09:00|81.47|80.97|81.51|81.01|81.51|81.01|81.47|80.97|10
1735459750000|2024-12-29 08:09:10|81.5|81|81.47|80.97|81.5|81|81.47|80.97|3
1735459760000|2024-12-29 08:09:20|81.46|80.96|81.46|80.96|81.46|80.96|81.46|80.96|1
1735459770000|2024-12-29 08:09:30|81.45|80.95|81.45|80.95|81.45|80.95|81.45|80.95|1
1735459790000|2024-12-29 08:09:50|81.44|80.94|81.41|80.91|81.44|80.94|81.4|80.9|4
1735459810000|2024-12-29 08:10:10|81.42|80.92|81.44|80.94|81.44|80.94|81.42|80.92|9
1735459830000|2024-12-29 08:10:30|81.43|80.93|81.43|80.93|81.43|80.93|81.42|80.92|3
1735459840000|2024-12-29 08:10:40|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735459850000|2024-12-29 08:10:50|81.4|80.9|81.37|80.87|81.4|80.9|81.36|80.86|4
1735459880000|2024-12-29 08:11:20|81.36|80.86|81.34|80.84|81.36|80.86|81.33|80.83|5
1735459890000|2024-12-29 08:11:30|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735459900000|2024-12-29 08:11:40|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735459910000|2024-12-29 08:11:50|81.36|80.86|81.35|80.85|81.37|80.87|81.35|80.85|4
1735459920000|2024-12-29 08:12:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735459930000|2024-12-29 08:12:10|81.35|80.85|81.34|80.84|81.36|80.86|81.34|80.84|4
1735459940000|2024-12-29 08:12:20|81.35|80.85|81.38|80.88|81.38|80.88|81.35|80.85|2
1735459950000|2024-12-29 08:12:30|81.37|80.87|81.36|80.86|81.37|80.87|81.36|80.86|2
1735459960000|2024-12-29 08:12:40|81.35|80.85|81.37|80.87|81.38|80.88|81.35|80.85|9
1735459990000|2024-12-29 08:13:10|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1735460000000|2024-12-29 08:13:20|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735460010000|2024-12-29 08:13:30|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735460020000|2024-12-29 08:13:40|81.35|80.85|81.34|80.84|81.35|80.85|81.34|80.84|2
1735460030000|2024-12-29 08:13:50|81.35|80.85|81.35|80.85|81.36|80.86|81.35|80.85|3
1735460040000|2024-12-29 08:14:00|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735460050000|2024-12-29 08:14:10|81.34|80.84|81.34|80.84|81.34|80.84|81.34|80.84|1
1735460060000|2024-12-29 08:14:20|81.35|80.85|81.33|80.83|81.35|80.85|81.33|80.83|2
1735460080000|2024-12-29 08:14:40|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735460100000|2024-12-29 08:15:00|81.32|80.82|81.27|80.77|81.33|80.83|81.26|80.76|8
1735460110000|2024-12-29 08:15:10|81.26|80.76|81.26|80.76|81.27|80.77|81.26|80.76|3
1735460120000|2024-12-29 08:15:20|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735460130000|2024-12-29 08:15:30|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|5
1735460150000|2024-12-29 08:15:50|81.24|80.74|81.31|80.81|81.31|80.81|81.24|80.74|9
1735460160000|2024-12-29 08:16:00|81.3|80.8|81.26|80.76|81.3|80.8|81.26|80.76|5
1735460170000|2024-12-29 08:16:10|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735460180000|2024-12-29 08:16:20|81.24|80.74|81.21|80.71|81.24|80.74|81.21|80.71|5
1735460190000|2024-12-29 08:16:30|81.2|80.7|81.2|80.7|81.2|80.7|81.2|80.7|1
1735460200000|2024-12-29 08:16:40|81.21|80.71|81.18|80.68|81.22|80.72|81.17|80.67|6
1735460210000|2024-12-29 08:16:50|81.19|80.69|81.2|80.7|81.21|80.71|81.19|80.69|4
1735460220000|2024-12-29 08:17:00|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|3
1735460230000|2024-12-29 08:17:10|81.16|80.66|81.15|80.65|81.16|80.66|81.13|80.63|6
1735460240000|2024-12-29 08:17:20|81.16|80.66|81.19|80.69|81.19|80.69|81.16|80.66|4
1735460250000|2024-12-29 08:17:30|81.2|80.7|81.17|80.67|81.21|80.71|81.16|80.66|6
1735460260000|2024-12-29 08:17:40|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|4
1735460270000|2024-12-29 08:17:50|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|6
1735460280000|2024-12-29 08:18:00|81.24|80.74|81.22|80.72|81.25|80.75|81.22|80.72|7
1735460290000|2024-12-29 08:18:10|81.21|80.71|81.21|80.71|81.22|80.72|81.21|80.71|3
1735460300000|2024-12-29 08:18:20|81.22|80.72|81.24|80.74|81.25|80.75|81.22|80.72|6
1735460310000|2024-12-29 08:18:30|81.23|80.73|81.23|80.73|81.23|80.73|81.21|80.71|5
1735460320000|2024-12-29 08:18:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735460330000|2024-12-29 08:18:50|81.25|80.75|81.3|80.8|81.3|80.8|81.25|80.75|8
1735460340000|2024-12-29 08:19:00|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735460350000|2024-12-29 08:19:10|81.3|80.8|81.31|80.81|81.32|80.82|81.3|80.8|5
1735460360000|2024-12-29 08:19:20|81.3|80.8|81.32|80.82|81.35|80.85|81.3|80.8|9
1735460370000|2024-12-29 08:19:30|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|4
1735460380000|2024-12-29 08:19:40|81.35|80.85|81.37|80.87|81.37|80.87|81.35|80.85|5
1735460390000|2024-12-29 08:19:50|81.36|80.86|81.36|80.86|81.37|80.87|81.36|80.86|3
1735460400000|2024-12-29 08:20:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735460410000|2024-12-29 08:20:10|81.36|80.86|81.33|80.83|81.36|80.86|81.32|80.82|7
1735460420000|2024-12-29 08:20:20|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|3
1735460430000|2024-12-29 08:20:30|81.29|80.79|81.27|80.77|81.3|80.8|81.27|80.77|5
1735460440000|2024-12-29 08:20:40|81.28|80.78|81.26|80.76|81.28|80.78|81.26|80.76|3
1735460450000|2024-12-29 08:20:50|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460460000|2024-12-29 08:21:00|81.28|80.78|81.3|80.8|81.3|80.8|81.28|80.78|3
1735460470000|2024-12-29 08:21:10|81.29|80.79|81.29|80.79|81.3|80.8|81.29|80.79|3
1735460480000|2024-12-29 08:21:20|81.28|80.78|81.28|80.78|81.3|80.8|81.28|80.78|6
1735460490000|2024-12-29 08:21:30|81.27|80.77|81.26|80.76|81.27|80.77|81.26|80.76|2
1735460510000|2024-12-29 08:21:50|81.27|80.77|81.31|80.81|81.31|80.81|81.27|80.77|4
1735460520000|2024-12-29 08:22:00|81.3|80.8|81.29|80.79|81.3|80.8|81.29|80.79|2
1735460530000|2024-12-29 08:22:10|81.28|80.78|81.32|80.82|81.33|80.83|81.28|80.78|4
1735460540000|2024-12-29 08:22:20|81.31|80.81|81.28|80.78|81.31|80.81|81.27|80.77|6
1735460560000|2024-12-29 08:22:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460570000|2024-12-29 08:22:50|81.28|80.78|81.28|80.78|81.28|80.78|81.28|80.78|1
1735460580000|2024-12-29 08:23:00|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735460590000|2024-12-29 08:23:10|81.28|80.78|81.25|80.75|81.28|80.78|81.25|80.75|4
1735460600000|2024-12-29 08:23:20|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|4
1735460620000|2024-12-29 08:23:40|81.26|80.76|81.31|80.81|81.31|80.81|81.26|80.76|3
1735460630000|2024-12-29 08:23:50|81.3|80.8|81.3|80.8|81.31|80.81|81.3|80.8|3
1735460640000|2024-12-29 08:24:00|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|5
1735460650000|2024-12-29 08:24:10|81.27|80.77|81.27|80.77|81.27|80.77|81.26|80.76|3
1735460660000|2024-12-29 08:24:20|81.28|80.78|81.31|80.81|81.31|80.81|81.28|80.78|3
1735460670000|2024-12-29 08:24:30|81.3|80.8|81.31|80.81|81.31|80.81|81.3|80.8|2
1735460680000|2024-12-29 08:24:40|81.32|80.82|81.34|80.84|81.34|80.84|81.32|80.82|5
1735460690000|2024-12-29 08:24:50|81.33|80.83|81.34|80.84|81.34|80.84|81.33|80.83|2
1735460700000|2024-12-29 08:25:00|81.33|80.83|81.33|80.83|81.34|80.84|81.33|80.83|3
1735460720000|2024-12-29 08:25:20|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735460730000|2024-12-29 08:25:30|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735460740000|2024-12-29 08:25:40|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1735460750000|2024-12-29 08:25:50|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735460760000|2024-12-29 08:26:00|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735460770000|2024-12-29 08:26:10|81.28|80.78|81.26|80.76|81.28|80.78|81.26|80.76|5
1735460790000|2024-12-29 08:26:30|81.25|80.75|81.26|80.76|81.26|80.76|81.25|80.75|2
1735460800000|2024-12-29 08:26:40|81.25|80.75|81.24|80.74|81.25|80.75|81.24|80.74|2
1735460820000|2024-12-29 08:27:00|81.25|80.75|81.24|80.74|81.25|80.75|81.23|80.73|3
1735460840000|2024-12-29 08:27:20|81.25|80.75|81.28|80.78|81.28|80.78|81.25|80.75|4
1735460850000|2024-12-29 08:27:30|81.29|80.79|81.27|80.77|81.29|80.79|81.26|80.76|5
1735460860000|2024-12-29 08:27:40|81.26|80.76|81.24|80.74|81.27|80.77|81.24|80.74|4
1735460870000|2024-12-29 08:27:50|81.25|80.75|81.24|80.74|81.26|80.76|81.24|80.74|5
1735460880000|2024-12-29 08:28:00|81.25|80.75|81.25|80.75|81.25|80.75|81.24|80.74|3
1735460900000|2024-12-29 08:28:20|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|3
1735460910000|2024-12-29 08:28:30|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735460930000|2024-12-29 08:28:50|81.2|80.7|81.17|80.67|81.2|80.7|81.17|80.67|2
1735460940000|2024-12-29 08:29:00|81.18|80.68|81.22|80.72|81.22|80.72|81.18|80.68|2
1735460960000|2024-12-29 08:29:20|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735460980000|2024-12-29 08:29:40|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735461000000|2024-12-29 08:30:00|81.22|80.72|81.23|80.73|81.23|80.73|81.2|80.7|6
1735461020000|2024-12-29 08:30:20|81.21|80.71|81.21|80.71|81.22|80.72|81.21|80.71|5
1735461030000|2024-12-29 08:30:30|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735461040000|2024-12-29 08:30:40|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735461050000|2024-12-29 08:30:50|81.22|80.72|81.22|80.72|81.22|80.72|81.21|80.71|3
1735461060000|2024-12-29 08:31:00|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|5
1735461070000|2024-12-29 08:31:10|81.26|80.76|81.29|80.79|81.3|80.8|81.26|80.76|4
1735461080000|2024-12-29 08:31:20|81.3|80.8|81.27|80.77|81.3|80.8|81.27|80.77|6
1735461090000|2024-12-29 08:31:30|81.26|80.76|81.23|80.73|81.26|80.76|81.23|80.73|4
1735461100000|2024-12-29 08:31:40|81.22|80.72|81.2|80.7|81.22|80.72|81.19|80.69|7
1735461110000|2024-12-29 08:31:50|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|6
1735461130000|2024-12-29 08:32:10|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|5
1735461140000|2024-12-29 08:32:20|81.15|80.65|81.17|80.67|81.17|80.67|81.15|80.65|4
1735461150000|2024-12-29 08:32:30|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735461160000|2024-12-29 08:32:40|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735461170000|2024-12-29 08:32:50|81.17|80.67|81.18|80.68|81.19|80.69|81.17|80.67|4
1735461180000|2024-12-29 08:33:00|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|3
1735461190000|2024-12-29 08:33:10|81.17|80.67|81.19|80.69|81.2|80.7|81.17|80.67|4
1735461200000|2024-12-29 08:33:20|81.2|80.7|81.24|80.74|81.24|80.74|81.2|80.7|4
1735461210000|2024-12-29 08:33:30|81.23|80.73|81.24|80.74|81.24|80.74|81.22|80.72|4
1735461220000|2024-12-29 08:33:40|81.23|80.73|81.2|80.7|81.24|80.74|81.2|80.7|6
1735461230000|2024-12-29 08:33:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735461250000|2024-12-29 08:34:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735461260000|2024-12-29 08:34:20|81.21|80.71|81.19|80.69|81.21|80.71|81.19|80.69|5
1735461270000|2024-12-29 08:34:30|81.18|80.68|81.16|80.66|81.18|80.68|81.15|80.65|4
1735461290000|2024-12-29 08:34:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735461300000|2024-12-29 08:35:00|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735461310000|2024-12-29 08:35:10|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|4
1735461320000|2024-12-29 08:35:20|81.13|80.63|81.13|80.63|81.13|80.63|81.12|80.62|3
1735461330000|2024-12-29 08:35:30|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735461350000|2024-12-29 08:35:50|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1735461360000|2024-12-29 08:36:00|81.1|80.6|81.1|80.6|81.1|80.6|81.09|80.59|3
1735461370000|2024-12-29 08:36:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735461380000|2024-12-29 08:36:20|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735461390000|2024-12-29 08:36:30|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735461400000|2024-12-29 08:36:40|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735461410000|2024-12-29 08:36:50|81.04|80.54|81.01|80.51|81.05|80.55|81.01|80.51|5
1735461420000|2024-12-29 08:37:00|81|80.5|80.97|80.47|81.01|80.51|80.96|80.46|7
1735461430000|2024-12-29 08:37:10|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735461450000|2024-12-29 08:37:30|81|80.5|80.97|80.47|81|80.5|80.97|80.47|6
1735461460000|2024-12-29 08:37:40|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461470000|2024-12-29 08:37:50|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735461480000|2024-12-29 08:38:00|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461490000|2024-12-29 08:38:10|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735461500000|2024-12-29 08:38:20|80.94|80.44|80.91|80.41|80.94|80.44|80.9|80.4|4
1735461510000|2024-12-29 08:38:30|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461540000|2024-12-29 08:39:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735461550000|2024-12-29 08:39:10|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|2
1735461560000|2024-12-29 08:39:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735461570000|2024-12-29 08:39:30|80.93|80.43|80.95|80.45|80.95|80.45|80.93|80.43|2
1735461580000|2024-12-29 08:39:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735461590000|2024-12-29 08:39:50|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1735461600000|2024-12-29 08:40:00|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461610000|2024-12-29 08:40:10|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735461620000|2024-12-29 08:40:20|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735461660000|2024-12-29 08:41:00|80.89|80.39|80.84|80.34|80.89|80.39|80.84|80.34|4
1735461670000|2024-12-29 08:41:10|80.85|80.35|80.9|80.4|80.92|80.42|80.85|80.35|8
1735461680000|2024-12-29 08:41:20|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|3
1735461690000|2024-12-29 08:41:30|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735461700000|2024-12-29 08:41:40|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461710000|2024-12-29 08:41:50|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|5
1735461720000|2024-12-29 08:42:00|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|4
1735461730000|2024-12-29 08:42:10|80.93|80.43|80.91|80.41|80.93|80.43|80.91|80.41|3
1735461740000|2024-12-29 08:42:20|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735461750000|2024-12-29 08:42:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735461760000|2024-12-29 08:42:40|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735461770000|2024-12-29 08:42:50|80.89|80.39|80.9|80.4|80.9|80.4|80.89|80.39|2
1735461780000|2024-12-29 08:43:00|80.91|80.41|80.95|80.45|80.95|80.45|80.91|80.41|5
1735461790000|2024-12-29 08:43:10|80.97|80.47|80.98|80.48|81.01|80.51|80.96|80.46|10
1735461810000|2024-12-29 08:43:30|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461820000|2024-12-29 08:43:40|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735461830000|2024-12-29 08:43:50|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735461840000|2024-12-29 08:44:00|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|4
1735461860000|2024-12-29 08:44:20|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735461870000|2024-12-29 08:44:30|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735461890000|2024-12-29 08:44:50|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735461910000|2024-12-29 08:45:10|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735461920000|2024-12-29 08:45:20|80.97|80.47|80.99|80.49|81.02|80.52|80.97|80.47|5
1735461930000|2024-12-29 08:45:30|81|80.5|81.02|80.52|81.02|80.52|80.99|80.49|5
1735461940000|2024-12-29 08:45:40|81.03|80.53|81.04|80.54|81.04|80.54|81.02|80.52|4
1735461950000|2024-12-29 08:45:50|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1735461960000|2024-12-29 08:46:00|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|4
1735461970000|2024-12-29 08:46:10|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735461980000|2024-12-29 08:46:20|81.01|80.51|80.97|80.47|81.02|80.52|80.97|80.47|9
1735461990000|2024-12-29 08:46:30|80.96|80.46|80.96|80.46|80.96|80.46|80.96|80.46|1
1735462010000|2024-12-29 08:46:50|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735462020000|2024-12-29 08:47:00|80.92|80.42|80.89|80.39|80.92|80.42|80.89|80.39|4
1735462030000|2024-12-29 08:47:10|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735462040000|2024-12-29 08:47:20|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|3
1735462050000|2024-12-29 08:47:30|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|3
1735462060000|2024-12-29 08:47:40|80.89|80.39|80.89|80.39|80.9|80.4|80.89|80.39|3
1735462080000|2024-12-29 08:48:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462090000|2024-12-29 08:48:10|80.92|80.42|80.91|80.41|80.92|80.42|80.9|80.4|3
1735462100000|2024-12-29 08:48:20|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|2
1735462110000|2024-12-29 08:48:30|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735462120000|2024-12-29 08:48:40|80.97|80.47|80.95|80.45|80.98|80.48|80.95|80.45|5
1735462140000|2024-12-29 08:49:00|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735462150000|2024-12-29 08:49:10|80.96|80.46|80.95|80.45|80.97|80.47|80.95|80.45|6
1735462160000|2024-12-29 08:49:20|80.94|80.44|80.92|80.42|80.95|80.45|80.92|80.42|5
1735462180000|2024-12-29 08:49:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735462190000|2024-12-29 08:49:50|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462200000|2024-12-29 08:50:00|80.9|80.4|80.86|80.36|80.9|80.4|80.86|80.36|4
1735462210000|2024-12-29 08:50:10|80.87|80.37|80.88|80.38|80.88|80.38|80.87|80.37|2
1735462230000|2024-12-29 08:50:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735462240000|2024-12-29 08:50:40|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|6
1735462250000|2024-12-29 08:50:50|80.92|80.42|80.88|80.38|80.92|80.42|80.88|80.38|7
1735462260000|2024-12-29 08:51:00|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735462270000|2024-12-29 08:51:10|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735462280000|2024-12-29 08:51:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|5
1735462290000|2024-12-29 08:51:30|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|3
1735462300000|2024-12-29 08:51:40|80.94|80.44|80.94|80.44|80.95|80.45|80.92|80.42|8
1735462310000|2024-12-29 08:51:50|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|5
1735462320000|2024-12-29 08:52:00|80.93|80.43|80.91|80.41|80.93|80.43|80.9|80.4|4
1735462350000|2024-12-29 08:52:30|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|3
1735462370000|2024-12-29 08:52:50|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462380000|2024-12-29 08:53:00|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735462400000|2024-12-29 08:53:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462420000|2024-12-29 08:53:40|80.94|80.44|80.98|80.48|80.98|80.48|80.94|80.44|2
1735462430000|2024-12-29 08:53:50|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462450000|2024-12-29 08:54:10|80.96|80.46|80.95|80.45|80.96|80.46|80.95|80.45|2
1735462460000|2024-12-29 08:54:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735462470000|2024-12-29 08:54:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462480000|2024-12-29 08:54:40|80.95|80.45|80.94|80.44|80.96|80.46|80.94|80.44|3
1735462500000|2024-12-29 08:55:00|80.93|80.43|80.9|80.4|80.94|80.44|80.9|80.4|6
1735462510000|2024-12-29 08:55:10|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735462520000|2024-12-29 08:55:20|80.91|80.41|80.93|80.43|80.93|80.43|80.91|80.41|3
1735462530000|2024-12-29 08:55:30|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462540000|2024-12-29 08:55:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462550000|2024-12-29 08:55:50|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735462560000|2024-12-29 08:56:00|80.93|80.43|80.94|80.44|80.95|80.45|80.93|80.43|6
1735462570000|2024-12-29 08:56:10|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735462580000|2024-12-29 08:56:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735462590000|2024-12-29 08:56:30|80.92|80.42|80.94|80.44|80.94|80.44|80.92|80.42|3
1735462600000|2024-12-29 08:56:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462610000|2024-12-29 08:56:50|80.94|80.44|80.94|80.44|80.95|80.45|80.93|80.43|4
1735462620000|2024-12-29 08:57:00|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735462630000|2024-12-29 08:57:10|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735462640000|2024-12-29 08:57:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462660000|2024-12-29 08:57:40|80.94|80.44|80.99|80.49|80.99|80.49|80.94|80.44|3
1735462670000|2024-12-29 08:57:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735462680000|2024-12-29 08:58:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462690000|2024-12-29 08:58:10|80.98|80.48|80.99|80.49|81|80.5|80.97|80.47|6
1735462700000|2024-12-29 08:58:20|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735462720000|2024-12-29 08:58:40|80.97|80.47|80.96|80.46|80.97|80.47|80.95|80.45|3
1735462750000|2024-12-29 08:59:10|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735462790000|2024-12-29 08:59:50|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735462800000|2024-12-29 09:00:00|80.94|80.44|80.96|80.46|80.96|80.46|80.94|80.44|3
1735462810000|2024-12-29 09:00:10|80.97|80.47|81.03|80.53|81.03|80.53|80.97|80.47|6
1735462820000|2024-12-29 09:00:20|81.04|80.54|81.07|80.57|81.08|80.58|81.04|80.54|5
1735462830000|2024-12-29 09:00:30|81.08|80.58|81.07|80.57|81.08|80.58|81.06|80.56|3
1735462840000|2024-12-29 09:00:40|81.06|80.56|81.02|80.52|81.06|80.56|81.01|80.51|9
1735462850000|2024-12-29 09:00:50|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735462860000|2024-12-29 09:01:00|81.06|80.56|81.03|80.53|81.06|80.56|81.03|80.53|4
1735462870000|2024-12-29 09:01:10|81.04|80.54|81.01|80.51|81.04|80.54|81.01|80.51|3
1735462880000|2024-12-29 09:01:20|81|80.5|81|80.5|81|80.5|80.98|80.48|4
1735462890000|2024-12-29 09:01:30|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462910000|2024-12-29 09:01:50|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1735462920000|2024-12-29 09:02:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735462930000|2024-12-29 09:02:10|81|80.5|81|80.5|81|80.5|81|80.5|1
1735462940000|2024-12-29 09:02:20|80.99|80.49|80.95|80.45|80.99|80.49|80.95|80.45|5
1735462950000|2024-12-29 09:02:30|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735462960000|2024-12-29 09:02:40|81|80.5|81.01|80.51|81.01|80.51|80.98|80.48|7
1735462970000|2024-12-29 09:02:50|81|80.5|81|80.5|81.02|80.52|81|80.5|6
1735462980000|2024-12-29 09:03:00|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735462990000|2024-12-29 09:03:10|80.96|80.46|80.99|80.49|80.99|80.49|80.95|80.45|6
1735463000000|2024-12-29 09:03:20|81|80.5|80.99|80.49|81|80.5|80.99|80.49|4
1735463010000|2024-12-29 09:03:30|81|80.5|80.93|80.43|81|80.5|80.93|80.43|6
1735463020000|2024-12-29 09:03:40|80.89|80.39|80.88|80.38|80.9|80.4|80.88|80.38|4
1735463030000|2024-12-29 09:03:50|80.87|80.37|80.9|80.4|80.9|80.4|80.86|80.36|6
1735463040000|2024-12-29 09:04:00|80.91|80.41|80.89|80.39|80.91|80.41|80.88|80.38|6
1735463050000|2024-12-29 09:04:10|80.88|80.38|80.85|80.35|80.89|80.39|80.84|80.34|6
1735463060000|2024-12-29 09:04:20|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|3
1735463070000|2024-12-29 09:04:30|80.83|80.33|80.87|80.37|80.87|80.37|80.83|80.33|8
1735463080000|2024-12-29 09:04:40|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735463090000|2024-12-29 09:04:50|80.83|80.33|80.82|80.32|80.83|80.33|80.8|80.3|6
1735463100000|2024-12-29 09:05:00|80.81|80.31|80.81|80.31|80.83|80.33|80.81|80.31|7
1735463110000|2024-12-29 09:05:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735463120000|2024-12-29 09:05:20|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735463130000|2024-12-29 09:05:30|80.82|80.32|80.76|80.26|80.82|80.32|80.75|80.25|9
1735463140000|2024-12-29 09:05:40|80.77|80.27|80.81|80.31|80.81|80.31|80.77|80.27|4
1735463150000|2024-12-29 09:05:50|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|2
1735463160000|2024-12-29 09:06:00|80.79|80.29|80.81|80.31|80.81|80.31|80.78|80.28|4
1735463170000|2024-12-29 09:06:10|80.8|80.3|80.8|80.3|80.8|80.3|80.79|80.29|3
1735463180000|2024-12-29 09:06:20|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|3
1735463200000|2024-12-29 09:06:40|80.8|80.3|80.8|80.3|80.82|80.32|80.79|80.29|6
1735463210000|2024-12-29 09:06:50|80.79|80.29|80.77|80.27|80.79|80.29|80.76|80.26|4
1735463220000|2024-12-29 09:07:00|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735463230000|2024-12-29 09:07:10|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735463240000|2024-12-29 09:07:20|80.8|80.3|80.85|80.35|80.85|80.35|80.8|80.3|5
1735463250000|2024-12-29 09:07:30|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735463260000|2024-12-29 09:07:40|80.83|80.33|80.78|80.28|80.83|80.33|80.78|80.28|4
1735463280000|2024-12-29 09:08:00|80.79|80.29|80.82|80.32|80.82|80.32|80.79|80.29|4
1735463300000|2024-12-29 09:08:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735463320000|2024-12-29 09:08:40|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|5
1735463340000|2024-12-29 09:09:00|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735463350000|2024-12-29 09:09:10|80.81|80.31|80.8|80.3|80.83|80.33|80.8|80.3|5
1735463370000|2024-12-29 09:09:30|80.81|80.31|80.82|80.32|80.84|80.34|80.81|80.31|4
1735463380000|2024-12-29 09:09:40|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735463390000|2024-12-29 09:09:50|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735463400000|2024-12-29 09:10:00|80.81|80.31|80.8|80.3|80.81|80.31|80.79|80.29|3
1735463410000|2024-12-29 09:10:10|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|6
1735463420000|2024-12-29 09:10:20|80.8|80.3|80.83|80.33|80.83|80.33|80.8|80.3|4
1735463430000|2024-12-29 09:10:30|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|4
1735463440000|2024-12-29 09:10:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735463450000|2024-12-29 09:10:50|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735463460000|2024-12-29 09:11:00|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735463470000|2024-12-29 09:11:10|80.79|80.29|80.78|80.28|80.79|80.29|80.77|80.27|4
1735463480000|2024-12-29 09:11:20|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735463490000|2024-12-29 09:11:30|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|3
1735463510000|2024-12-29 09:11:50|80.76|80.26|80.76|80.26|80.76|80.26|80.76|80.26|1
1735463520000|2024-12-29 09:12:00|80.77|80.27|80.78|80.28|80.78|80.28|80.77|80.27|2
1735463530000|2024-12-29 09:12:10|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|3
1735463560000|2024-12-29 09:12:40|80.75|80.25|80.78|80.28|80.78|80.28|80.75|80.25|5
1735463570000|2024-12-29 09:12:50|80.79|80.29|80.79|80.29|80.79|80.29|80.77|80.27|5
1735463580000|2024-12-29 09:13:00|80.8|80.3|80.77|80.27|80.8|80.3|80.77|80.27|4
1735463590000|2024-12-29 09:13:10|80.78|80.28|80.79|80.29|80.8|80.3|80.78|80.28|7
1735463600000|2024-12-29 09:13:20|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|3
1735463610000|2024-12-29 09:13:30|80.77|80.27|80.76|80.26|80.78|80.28|80.76|80.26|4
1735463620000|2024-12-29 09:13:40|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735463630000|2024-12-29 09:13:50|80.78|80.28|80.74|80.24|80.78|80.28|80.74|80.24|5
1735463640000|2024-12-29 09:14:00|80.75|80.25|80.76|80.26|80.76|80.26|80.75|80.25|4
1735463650000|2024-12-29 09:14:10|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735463660000|2024-12-29 09:14:20|80.77|80.27|80.74|80.24|80.77|80.27|80.74|80.24|3
1735463690000|2024-12-29 09:14:50|80.73|80.23|80.73|80.23|80.73|80.23|80.73|80.23|1
1735463700000|2024-12-29 09:15:00|80.69|80.19|80.71|80.21|80.72|80.22|80.69|80.19|5
1735463720000|2024-12-29 09:15:20|80.72|80.22|80.71|80.21|80.72|80.22|80.71|80.21|2
1735463730000|2024-12-29 09:15:30|80.72|80.22|80.7|80.2|80.72|80.22|80.7|80.2|3
1735463740000|2024-12-29 09:15:40|80.69|80.19|80.7|80.2|80.7|80.2|80.69|80.19|2
1735463760000|2024-12-29 09:16:00|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735463770000|2024-12-29 09:16:10|80.7|80.2|80.7|80.2|80.7|80.2|80.69|80.19|5
1735463780000|2024-12-29 09:16:20|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|5
1735463800000|2024-12-29 09:16:40|80.69|80.19|80.7|80.2|80.71|80.21|80.69|80.19|3
1735463810000|2024-12-29 09:16:50|80.71|80.21|80.69|80.19|80.71|80.21|80.69|80.19|3
1735463820000|2024-12-29 09:17:00|80.68|80.18|80.63|80.13|80.68|80.18|80.63|80.13|5
1735463830000|2024-12-29 09:17:10|80.62|80.12|80.65|80.15|80.65|80.15|80.62|80.12|4
1735463850000|2024-12-29 09:17:30|80.64|80.14|80.64|80.14|80.65|80.15|80.62|80.12|6
1735463860000|2024-12-29 09:17:40|80.65|80.15|80.6|80.1|80.65|80.15|80.6|80.1|7
1735463870000|2024-12-29 09:17:50|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|3
1735463880000|2024-12-29 09:18:00|80.6|80.1|80.61|80.11|80.61|80.11|80.6|80.1|2
1735463910000|2024-12-29 09:18:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735463920000|2024-12-29 09:18:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735463930000|2024-12-29 09:18:50|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735463940000|2024-12-29 09:19:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735463950000|2024-12-29 09:19:10|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735463960000|2024-12-29 09:19:20|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735463970000|2024-12-29 09:19:30|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735463980000|2024-12-29 09:19:40|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735463990000|2024-12-29 09:19:50|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735464000000|2024-12-29 09:20:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735464010000|2024-12-29 09:20:10|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|3
1735464020000|2024-12-29 09:20:20|80.66|80.16|80.69|80.19|80.69|80.19|80.65|80.15|11
1735464030000|2024-12-29 09:20:30|80.68|80.18|80.68|80.18|80.69|80.19|80.67|80.17|6
1735464040000|2024-12-29 09:20:40|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735464050000|2024-12-29 09:20:50|80.7|80.2|80.7|80.2|80.71|80.21|80.7|80.2|3
1735464060000|2024-12-29 09:21:00|80.71|80.21|80.71|80.21|80.71|80.21|80.7|80.2|3
1735464070000|2024-12-29 09:21:10|80.7|80.2|80.69|80.19|80.7|80.2|80.68|80.18|5
1735464080000|2024-12-29 09:21:20|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464100000|2024-12-29 09:21:40|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464110000|2024-12-29 09:21:50|80.68|80.18|80.67|80.17|80.68|80.18|80.67|80.17|2
1735464120000|2024-12-29 09:22:00|80.69|80.19|80.63|80.13|80.69|80.19|80.62|80.12|7
1735464130000|2024-12-29 09:22:10|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735464150000|2024-12-29 09:22:30|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735464160000|2024-12-29 09:22:40|80.63|80.13|80.64|80.14|80.64|80.14|80.63|80.13|4
1735464170000|2024-12-29 09:22:50|80.65|80.15|80.65|80.15|80.65|80.15|80.63|80.13|4
1735464180000|2024-12-29 09:23:00|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735464200000|2024-12-29 09:23:20|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735464210000|2024-12-29 09:23:30|80.66|80.16|80.7|80.2|80.7|80.2|80.66|80.16|5
1735464220000|2024-12-29 09:23:40|80.69|80.19|80.66|80.16|80.69|80.19|80.63|80.13|7
1735464240000|2024-12-29 09:24:00|80.68|80.18|80.69|80.19|80.69|80.19|80.68|80.18|2
1735464250000|2024-12-29 09:24:10|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735464260000|2024-12-29 09:24:20|80.69|80.19|80.68|80.18|80.69|80.19|80.67|80.17|4
1735464270000|2024-12-29 09:24:30|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|4
1735464280000|2024-12-29 09:24:40|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735464290000|2024-12-29 09:24:50|80.65|80.15|80.67|80.17|80.67|80.17|80.64|80.14|5
1735464300000|2024-12-29 09:25:00|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1735464310000|2024-12-29 09:25:10|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|2
1735464320000|2024-12-29 09:25:20|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|5
1735464330000|2024-12-29 09:25:30|80.67|80.17|80.68|80.18|80.68|80.18|80.67|80.17|4
1735464350000|2024-12-29 09:25:50|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735464360000|2024-12-29 09:26:00|80.7|80.2|80.76|80.26|80.76|80.26|80.7|80.2|7
1735464430000|2024-12-29 09:27:10|80.77|80.27|80.8|80.3|80.8|80.3|80.77|80.27|3
1735464440000|2024-12-29 09:27:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735464460000|2024-12-29 09:27:40|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735464470000|2024-12-29 09:27:50|80.8|80.3|80.79|80.29|80.8|80.3|80.78|80.28|4
1735464480000|2024-12-29 09:28:00|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464490000|2024-12-29 09:28:10|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735464500000|2024-12-29 09:28:20|80.76|80.26|80.78|80.28|80.79|80.29|80.76|80.26|5
1735464510000|2024-12-29 09:28:30|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735464520000|2024-12-29 09:28:40|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464540000|2024-12-29 09:29:00|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735464550000|2024-12-29 09:29:10|80.78|80.28|80.78|80.28|80.78|80.28|80.78|80.28|1
1735464560000|2024-12-29 09:29:20|80.77|80.27|80.78|80.28|80.79|80.29|80.77|80.27|6
1735464570000|2024-12-29 09:29:30|80.79|80.29|80.8|80.3|80.8|80.3|80.79|80.29|2
1735464580000|2024-12-29 09:29:40|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735464590000|2024-12-29 09:29:50|80.79|80.29|80.8|80.3|80.81|80.31|80.79|80.29|4
1735464610000|2024-12-29 09:30:10|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735464620000|2024-12-29 09:30:20|80.83|80.33|80.86|80.36|80.87|80.37|80.83|80.33|10
1735464630000|2024-12-29 09:30:30|80.87|80.37|80.9|80.4|80.91|80.41|80.87|80.37|5
1735464640000|2024-12-29 09:30:40|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735464670000|2024-12-29 09:31:10|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|2
1735464680000|2024-12-29 09:31:20|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735464690000|2024-12-29 09:31:30|80.89|80.39|80.91|80.41|80.91|80.41|80.89|80.39|5
1735464700000|2024-12-29 09:31:40|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|3
1735464710000|2024-12-29 09:31:50|80.92|80.42|80.92|80.42|80.93|80.43|80.92|80.42|3
1735464720000|2024-12-29 09:32:00|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735464730000|2024-12-29 09:32:10|80.94|80.44|80.96|80.46|80.96|80.46|80.93|80.43|4
1735464740000|2024-12-29 09:32:20|80.97|80.47|81.01|80.51|81.01|80.51|80.97|80.47|6
1735464750000|2024-12-29 09:32:30|81|80.5|80.98|80.48|81.01|80.51|80.97|80.47|5
1735464760000|2024-12-29 09:32:40|80.97|80.47|80.92|80.42|80.97|80.47|80.91|80.41|7
1735464770000|2024-12-29 09:32:50|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735464780000|2024-12-29 09:33:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|2
1735464790000|2024-12-29 09:33:10|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735464800000|2024-12-29 09:33:20|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735464810000|2024-12-29 09:33:30|80.97|80.47|80.96|80.46|80.97|80.47|80.96|80.46|2
1735464820000|2024-12-29 09:33:40|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|4
1735464840000|2024-12-29 09:34:00|80.96|80.46|80.96|80.46|80.96|80.46|80.95|80.45|3
1735464850000|2024-12-29 09:34:10|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|3
1735464860000|2024-12-29 09:34:20|80.98|80.48|80.94|80.44|80.98|80.48|80.94|80.44|2
1735464890000|2024-12-29 09:34:50|80.95|80.45|80.96|80.46|80.96|80.46|80.95|80.45|2
1735464900000|2024-12-29 09:35:00|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|7
1735464910000|2024-12-29 09:35:10|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|3
1735464920000|2024-12-29 09:35:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735464930000|2024-12-29 09:35:30|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735464940000|2024-12-29 09:35:40|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735464980000|2024-12-29 09:36:20|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|7
1735465010000|2024-12-29 09:36:50|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|5
1735465020000|2024-12-29 09:37:00|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735465030000|2024-12-29 09:37:10|80.9|80.4|80.9|80.4|80.93|80.43|80.9|80.4|5
1735465040000|2024-12-29 09:37:20|80.89|80.39|80.85|80.35|80.89|80.39|80.85|80.35|5
1735465050000|2024-12-29 09:37:30|80.87|80.37|80.87|80.37|80.87|80.37|80.87|80.37|1
1735465060000|2024-12-29 09:37:40|80.88|80.38|80.87|80.37|80.88|80.38|80.87|80.37|2
1735465070000|2024-12-29 09:37:50|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735465080000|2024-12-29 09:38:00|80.81|80.31|80.84|80.34|80.84|80.34|80.81|80.31|4
1735465090000|2024-12-29 09:38:10|80.83|80.33|80.83|80.33|80.83|80.33|80.83|80.33|1
1735465100000|2024-12-29 09:38:20|80.82|80.32|80.8|80.3|80.82|80.32|80.79|80.29|5
1735465110000|2024-12-29 09:38:30|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465120000|2024-12-29 09:38:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465130000|2024-12-29 09:38:50|80.77|80.27|80.77|80.27|80.77|80.27|80.77|80.27|1
1735465140000|2024-12-29 09:39:00|80.78|80.28|80.76|80.26|80.78|80.28|80.76|80.26|3
1735465150000|2024-12-29 09:39:10|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735465160000|2024-12-29 09:39:20|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1735465180000|2024-12-29 09:39:40|80.77|80.27|80.77|80.27|80.77|80.27|80.76|80.26|3
1735465190000|2024-12-29 09:39:50|80.76|80.26|80.76|80.26|80.77|80.27|80.76|80.26|3
1735465200000|2024-12-29 09:40:00|80.74|80.24|80.74|80.24|80.75|80.25|80.73|80.23|4
1735465210000|2024-12-29 09:40:10|80.75|80.25|80.77|80.27|80.78|80.28|80.75|80.25|4
1735465220000|2024-12-29 09:40:20|80.74|80.24|80.74|80.24|80.74|80.24|80.74|80.24|1
1735465240000|2024-12-29 09:40:40|80.75|80.25|80.77|80.27|80.77|80.27|80.75|80.25|3
1735465250000|2024-12-29 09:40:50|80.78|80.28|80.78|80.28|80.79|80.29|80.78|80.28|3
1735465260000|2024-12-29 09:41:00|80.79|80.29|80.79|80.29|80.79|80.29|80.79|80.29|1
1735465270000|2024-12-29 09:41:10|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735465280000|2024-12-29 09:41:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735465290000|2024-12-29 09:41:30|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465300000|2024-12-29 09:41:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|5
1735465310000|2024-12-29 09:41:50|80.83|80.33|80.87|80.37|80.87|80.37|80.82|80.32|8
1735465320000|2024-12-29 09:42:00|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1735465330000|2024-12-29 09:42:10|80.89|80.39|80.88|80.38|80.89|80.39|80.88|80.38|2
1735465340000|2024-12-29 09:42:20|80.84|80.34|80.82|80.32|80.84|80.34|80.82|80.32|3
1735465360000|2024-12-29 09:42:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735465370000|2024-12-29 09:42:50|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1735465380000|2024-12-29 09:43:00|80.78|80.28|80.77|80.27|80.78|80.28|80.77|80.27|2
1735465390000|2024-12-29 09:43:10|80.78|80.28|80.79|80.29|80.79|80.29|80.78|80.28|2
1735465420000|2024-12-29 09:43:40|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735465430000|2024-12-29 09:43:50|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465440000|2024-12-29 09:44:00|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735465450000|2024-12-29 09:44:10|80.82|80.32|80.81|80.31|80.82|80.32|80.8|80.3|4
1735465470000|2024-12-29 09:44:30|80.83|80.33|80.85|80.35|80.85|80.35|80.83|80.33|4
1735465480000|2024-12-29 09:44:40|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|4
1735465490000|2024-12-29 09:44:50|80.79|80.29|80.79|80.29|80.8|80.3|80.78|80.28|5
1735465500000|2024-12-29 09:45:00|80.81|80.31|80.8|80.3|80.81|80.31|80.8|80.3|2
1735465510000|2024-12-29 09:45:10|80.81|80.31|80.79|80.29|80.81|80.31|80.79|80.29|5
1735465520000|2024-12-29 09:45:20|80.78|80.28|80.83|80.33|80.85|80.35|80.78|80.28|10
1735465530000|2024-12-29 09:45:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735465550000|2024-12-29 09:45:50|80.81|80.31|80.81|80.31|80.81|80.31|80.8|80.3|3
1735465560000|2024-12-29 09:46:00|80.8|80.3|80.79|80.29|80.8|80.3|80.79|80.29|4
1735465580000|2024-12-29 09:46:20|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|2
1735465590000|2024-12-29 09:46:30|80.76|80.26|80.77|80.27|80.77|80.27|80.76|80.26|2
1735465600000|2024-12-29 09:46:40|80.79|80.29|80.78|80.28|80.79|80.29|80.78|80.28|2
1735465620000|2024-12-29 09:47:00|80.8|80.3|80.82|80.32|80.83|80.33|80.8|80.3|4
1735465640000|2024-12-29 09:47:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735465650000|2024-12-29 09:47:30|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735465670000|2024-12-29 09:47:50|80.83|80.33|80.81|80.31|80.83|80.33|80.81|80.31|3
1735465680000|2024-12-29 09:48:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735465690000|2024-12-29 09:48:10|80.83|80.33|80.83|80.33|80.83|80.33|80.82|80.32|3
1735465700000|2024-12-29 09:48:20|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735465710000|2024-12-29 09:48:30|80.86|80.36|80.89|80.39|80.89|80.39|80.86|80.36|6
1735465730000|2024-12-29 09:48:50|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735465740000|2024-12-29 09:49:00|80.91|80.41|80.87|80.37|80.91|80.41|80.87|80.37|6
1735465750000|2024-12-29 09:49:10|80.88|80.38|80.88|80.38|80.89|80.39|80.88|80.38|3
1735465760000|2024-12-29 09:49:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735465780000|2024-12-29 09:49:40|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735465800000|2024-12-29 09:50:00|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|4
1735465810000|2024-12-29 09:50:10|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735465820000|2024-12-29 09:50:20|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|4
1735465830000|2024-12-29 09:50:30|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735465840000|2024-12-29 09:50:40|80.91|80.41|80.9|80.4|80.91|80.41|80.9|80.4|2
1735465850000|2024-12-29 09:50:50|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735465870000|2024-12-29 09:51:10|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735465880000|2024-12-29 09:51:20|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|5
1735465900000|2024-12-29 09:51:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|4
1735465910000|2024-12-29 09:51:50|80.91|80.41|80.91|80.41|80.92|80.42|80.91|80.41|3
1735465920000|2024-12-29 09:52:00|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735465930000|2024-12-29 09:52:10|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735465940000|2024-12-29 09:52:20|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735465950000|2024-12-29 09:52:30|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735465960000|2024-12-29 09:52:40|80.93|80.43|80.93|80.43|80.95|80.45|80.93|80.43|9
1735465970000|2024-12-29 09:52:50|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735465980000|2024-12-29 09:53:00|80.92|80.42|80.9|80.4|80.93|80.43|80.9|80.4|4
1735466000000|2024-12-29 09:53:20|80.89|80.39|80.89|80.39|80.89|80.39|80.89|80.39|1
1735466010000|2024-12-29 09:53:30|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735466020000|2024-12-29 09:53:40|80.89|80.39|80.91|80.41|80.91|80.41|80.88|80.38|5
1735466030000|2024-12-29 09:53:50|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1735466040000|2024-12-29 09:54:00|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|4
1735466050000|2024-12-29 09:54:10|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466060000|2024-12-29 09:54:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466090000|2024-12-29 09:54:50|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466110000|2024-12-29 09:55:10|80.91|80.41|80.96|80.46|80.96|80.46|80.91|80.41|6
1735466120000|2024-12-29 09:55:20|80.97|80.47|80.98|80.48|80.98|80.48|80.96|80.46|4
1735466130000|2024-12-29 09:55:30|80.99|80.49|81|80.5|81.01|80.51|80.98|80.48|8
1735466140000|2024-12-29 09:55:40|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735466150000|2024-12-29 09:55:50|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466170000|2024-12-29 09:56:10|80.95|80.45|80.93|80.43|80.95|80.45|80.93|80.43|3
1735466180000|2024-12-29 09:56:20|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466200000|2024-12-29 09:56:40|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735466210000|2024-12-29 09:56:50|80.89|80.39|80.89|80.39|80.91|80.41|80.89|80.39|5
1735466260000|2024-12-29 09:57:40|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735466270000|2024-12-29 09:57:50|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735466280000|2024-12-29 09:58:00|80.88|80.38|80.89|80.39|80.89|80.39|80.88|80.38|4
1735466320000|2024-12-29 09:58:40|80.9|80.4|80.9|80.4|80.9|80.4|80.9|80.4|1
1735466330000|2024-12-29 09:58:50|80.89|80.39|80.92|80.42|80.92|80.42|80.89|80.39|5
1735466340000|2024-12-29 09:59:00|80.93|80.43|80.93|80.43|80.94|80.44|80.93|80.43|3
1735466350000|2024-12-29 09:59:10|80.94|80.44|80.98|80.48|80.99|80.49|80.94|80.44|8
1735466390000|2024-12-29 09:59:50|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|2
1735466400000|2024-12-29 10:00:00|80.97|80.47|80.97|80.47|80.97|80.47|80.95|80.45|4
1735466410000|2024-12-29 10:00:10|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466420000|2024-12-29 10:00:20|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735466440000|2024-12-29 10:00:40|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1735466450000|2024-12-29 10:00:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735466460000|2024-12-29 10:01:00|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735466470000|2024-12-29 10:01:10|80.98|80.48|80.95|80.45|80.99|80.49|80.95|80.45|6
1735466480000|2024-12-29 10:01:20|80.94|80.44|80.92|80.42|80.95|80.45|80.92|80.42|8
1735466490000|2024-12-29 10:01:30|80.91|80.41|80.9|80.4|80.92|80.42|80.9|80.4|4
1735466500000|2024-12-29 10:01:40|80.88|80.38|80.9|80.4|80.9|80.4|80.88|80.38|3
1735466510000|2024-12-29 10:01:50|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466520000|2024-12-29 10:02:00|80.9|80.4|80.9|80.4|80.9|80.4|80.89|80.39|3
1735466530000|2024-12-29 10:02:10|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466540000|2024-12-29 10:02:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466550000|2024-12-29 10:02:30|80.9|80.4|80.92|80.42|80.92|80.42|80.89|80.39|3
1735466560000|2024-12-29 10:02:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735466570000|2024-12-29 10:02:50|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735466580000|2024-12-29 10:03:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735466600000|2024-12-29 10:03:20|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735466610000|2024-12-29 10:03:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735466620000|2024-12-29 10:03:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735466630000|2024-12-29 10:03:50|80.96|80.46|80.96|80.46|80.97|80.47|80.96|80.46|3
1735466640000|2024-12-29 10:04:00|80.98|80.48|81|80.5|81|80.5|80.98|80.48|3
1735466650000|2024-12-29 10:04:10|80.99|80.49|80.94|80.44|80.99|80.49|80.94|80.44|6
1735466670000|2024-12-29 10:04:30|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735466690000|2024-12-29 10:04:50|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735466700000|2024-12-29 10:05:00|80.92|80.42|80.92|80.42|80.92|80.42|80.9|80.4|4
1735466710000|2024-12-29 10:05:10|80.93|80.43|80.97|80.47|80.97|80.47|80.93|80.43|2
1735466720000|2024-12-29 10:05:20|80.98|80.48|80.95|80.45|80.99|80.49|80.94|80.44|8
1735466730000|2024-12-29 10:05:30|80.97|80.47|81.03|80.53|81.05|80.55|80.97|80.47|6
1735466740000|2024-12-29 10:05:40|81.04|80.54|81.04|80.54|81.04|80.54|81.04|80.54|1
1735466750000|2024-12-29 10:05:50|81.05|80.55|81.1|80.6|81.1|80.6|81.05|80.55|5
1735466760000|2024-12-29 10:06:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735466770000|2024-12-29 10:06:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735466780000|2024-12-29 10:06:20|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735466790000|2024-12-29 10:06:30|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735466800000|2024-12-29 10:06:40|81.12|80.62|81.14|80.64|81.14|80.64|81.12|80.62|3
1735466810000|2024-12-29 10:06:50|81.15|80.65|81.2|80.7|81.21|80.71|81.15|80.65|6
1735466820000|2024-12-29 10:07:00|81.21|80.71|81.22|80.72|81.22|80.72|81.2|80.7|4
1735466830000|2024-12-29 10:07:10|81.23|80.73|81.22|80.72|81.23|80.73|81.22|80.72|2
1735466840000|2024-12-29 10:07:20|81.23|80.73|81.24|80.74|81.26|80.76|81.23|80.73|7
1735466850000|2024-12-29 10:07:30|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|7
1735466860000|2024-12-29 10:07:40|81.21|80.71|81.2|80.7|81.22|80.72|81.2|80.7|5
1735466870000|2024-12-29 10:07:50|81.16|80.66|81.2|80.7|81.2|80.7|81.16|80.66|5
1735466880000|2024-12-29 10:08:00|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735466910000|2024-12-29 10:08:30|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|3
1735466920000|2024-12-29 10:08:40|81.26|80.76|81.25|80.75|81.26|80.76|81.25|80.75|2
1735466940000|2024-12-29 10:09:00|81.24|80.74|81.24|80.74|81.24|80.74|81.24|80.74|1
1735466950000|2024-12-29 10:09:10|81.23|80.73|81.24|80.74|81.24|80.74|81.23|80.73|2
1735466970000|2024-12-29 10:09:30|81.25|80.75|81.3|80.8|81.3|80.8|81.25|80.75|5
1735466980000|2024-12-29 10:09:40|81.31|80.81|81.26|80.76|81.31|80.81|81.26|80.76|4
1735466990000|2024-12-29 10:09:50|81.25|80.75|81.25|80.75|81.25|80.75|81.25|80.75|1
1735467000000|2024-12-29 10:10:00|81.24|80.74|81.22|80.72|81.24|80.74|81.22|80.72|6
1735467010000|2024-12-29 10:10:10|81.23|80.73|81.2|80.7|81.23|80.73|81.19|80.69|5
1735467020000|2024-12-29 10:10:20|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1735467030000|2024-12-29 10:10:30|81.22|80.72|81.25|80.75|81.25|80.75|81.21|80.71|5
1735467040000|2024-12-29 10:10:40|81.24|80.74|81.26|80.76|81.27|80.77|81.24|80.74|5
1735467050000|2024-12-29 10:10:50|81.27|80.77|81.31|80.81|81.32|80.82|81.27|80.77|8
1735467070000|2024-12-29 10:11:10|81.32|80.82|81.33|80.83|81.33|80.83|81.32|80.82|2
1735467080000|2024-12-29 10:11:20|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735467100000|2024-12-29 10:11:40|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735467110000|2024-12-29 10:11:50|81.31|80.81|81.33|80.83|81.33|80.83|81.31|80.81|3
1735467120000|2024-12-29 10:12:00|81.32|80.82|81.32|80.82|81.33|80.83|81.32|80.82|3
1735467130000|2024-12-29 10:12:10|81.31|80.81|81.32|80.82|81.33|80.83|81.31|80.81|4
1735467140000|2024-12-29 10:12:20|81.31|80.81|81.22|80.72|81.31|80.81|81.21|80.71|10
1735467150000|2024-12-29 10:12:30|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735467160000|2024-12-29 10:12:40|81.24|80.74|81.24|80.74|81.24|80.74|81.23|80.73|3
1735467170000|2024-12-29 10:12:50|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735467180000|2024-12-29 10:13:00|81.21|80.71|81.22|80.72|81.23|80.73|81.21|80.71|4
1735467190000|2024-12-29 10:13:10|81.21|80.71|81.21|80.71|81.21|80.71|81.21|80.71|1
1735467200000|2024-12-29 10:13:20|81.19|80.69|81.19|80.69|81.19|80.69|81.18|80.68|3
1735467210000|2024-12-29 10:13:30|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735467230000|2024-12-29 10:13:50|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735467240000|2024-12-29 10:14:00|81.18|80.68|81.19|80.69|81.19|80.69|81.15|80.65|10
1735467250000|2024-12-29 10:14:10|81.2|80.7|81.19|80.69|81.2|80.7|81.18|80.68|5
1735467260000|2024-12-29 10:14:20|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|4
1735467270000|2024-12-29 10:14:30|81.18|80.68|81.2|80.7|81.2|80.7|81.18|80.68|7
1735467280000|2024-12-29 10:14:40|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|3
1735467300000|2024-12-29 10:15:00|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735467310000|2024-12-29 10:15:10|81.21|80.71|81.2|80.7|81.21|80.71|81.19|80.69|10
1735467320000|2024-12-29 10:15:20|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735467330000|2024-12-29 10:15:30|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|4
1735467340000|2024-12-29 10:15:40|81.15|80.65|81.15|80.65|81.16|80.66|81.15|80.65|3
1735467360000|2024-12-29 10:16:00|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735467370000|2024-12-29 10:16:10|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735467380000|2024-12-29 10:16:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735467390000|2024-12-29 10:16:30|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|3
1735467400000|2024-12-29 10:16:40|81.14|80.64|81.1|80.6|81.14|80.64|81.09|80.59|6
1735467410000|2024-12-29 10:16:50|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|2
1735467420000|2024-12-29 10:17:00|81.14|80.64|81.18|80.68|81.18|80.68|81.12|80.62|7
1735467430000|2024-12-29 10:17:10|81.19|80.69|81.18|80.68|81.2|80.7|81.18|80.68|4
1735467450000|2024-12-29 10:17:30|81.17|80.67|81.18|80.68|81.18|80.68|81.15|80.65|5
1735467460000|2024-12-29 10:17:40|81.17|80.67|81.14|80.64|81.18|80.68|81.14|80.64|5
1735467480000|2024-12-29 10:18:00|81.16|80.66|81.15|80.65|81.16|80.66|81.14|80.64|7
1735467490000|2024-12-29 10:18:10|81.16|80.66|81.17|80.67|81.18|80.68|81.16|80.66|6
1735467500000|2024-12-29 10:18:20|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|3
1735467510000|2024-12-29 10:18:30|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735467520000|2024-12-29 10:18:40|81.13|80.63|81.14|80.64|81.14|80.64|81.13|80.63|2
1735467540000|2024-12-29 10:19:00|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|4
1735467550000|2024-12-29 10:19:10|81.11|80.61|81.1|80.6|81.11|80.61|81.09|80.59|5
1735467560000|2024-12-29 10:19:20|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1735467570000|2024-12-29 10:19:30|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735467580000|2024-12-29 10:19:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735467590000|2024-12-29 10:19:50|81.09|80.59|81.05|80.55|81.09|80.59|81.05|80.55|6
1735467600000|2024-12-29 10:20:00|81.06|80.56|81.09|80.59|81.09|80.59|81.06|80.56|4
1735467610000|2024-12-29 10:20:10|81.08|80.58|81.04|80.54|81.08|80.58|81.04|80.54|3
1735467620000|2024-12-29 10:20:20|81.03|80.53|81.02|80.52|81.04|80.54|81.02|80.52|4
1735467630000|2024-12-29 10:20:30|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|7
1735467640000|2024-12-29 10:20:40|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|4
1735467650000|2024-12-29 10:20:50|81.08|80.58|81.08|80.58|81.09|80.59|81.07|80.57|5
1735467660000|2024-12-29 10:21:00|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735467670000|2024-12-29 10:21:10|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|5
1735467680000|2024-12-29 10:21:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467690000|2024-12-29 10:21:30|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467700000|2024-12-29 10:21:40|81.12|80.62|81.16|80.66|81.16|80.66|81.11|80.61|8
1735467710000|2024-12-29 10:21:50|81.15|80.65|81.17|80.67|81.18|80.68|81.15|80.65|6
1735467720000|2024-12-29 10:22:00|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735467730000|2024-12-29 10:22:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735467740000|2024-12-29 10:22:20|81.17|80.67|81.18|80.68|81.18|80.68|81.15|80.65|5
1735467750000|2024-12-29 10:22:30|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735467760000|2024-12-29 10:22:40|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|4
1735467770000|2024-12-29 10:22:50|81.12|80.62|81.12|80.62|81.12|80.62|81.11|80.61|3
1735467780000|2024-12-29 10:23:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735467800000|2024-12-29 10:23:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467810000|2024-12-29 10:23:30|81.07|80.57|81.09|80.59|81.09|80.59|81.07|80.57|3
1735467820000|2024-12-29 10:23:40|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735467830000|2024-12-29 10:23:50|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735467840000|2024-12-29 10:24:00|81.1|80.6|81.1|80.6|81.12|80.62|81.1|80.6|4
1735467860000|2024-12-29 10:24:20|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735467890000|2024-12-29 10:24:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735467900000|2024-12-29 10:25:00|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735467910000|2024-12-29 10:25:10|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735467920000|2024-12-29 10:25:20|81.11|80.61|81.12|80.62|81.13|80.63|81.11|80.61|4
1735467970000|2024-12-29 10:26:10|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735467980000|2024-12-29 10:26:20|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|4
1735467990000|2024-12-29 10:26:30|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735468000000|2024-12-29 10:26:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735468010000|2024-12-29 10:26:50|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735468020000|2024-12-29 10:27:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735468040000|2024-12-29 10:27:20|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735468060000|2024-12-29 10:27:40|81.07|80.57|81.03|80.53|81.07|80.57|81.02|80.52|8
1735468070000|2024-12-29 10:27:50|81.02|80.52|81.02|80.52|81.03|80.53|81.01|80.51|4
1735468090000|2024-12-29 10:28:10|81.01|80.51|80.99|80.49|81.01|80.51|80.99|80.49|2
1735468100000|2024-12-29 10:28:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735468110000|2024-12-29 10:28:30|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|2
1735468120000|2024-12-29 10:28:40|80.95|80.45|80.96|80.46|80.96|80.46|80.94|80.44|4
1735468130000|2024-12-29 10:28:50|80.99|80.49|80.98|80.48|80.99|80.49|80.97|80.47|6
1735468150000|2024-12-29 10:29:10|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735468160000|2024-12-29 10:29:20|81.01|80.51|81|80.5|81.01|80.51|80.99|80.49|4
1735468180000|2024-12-29 10:29:40|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735468190000|2024-12-29 10:29:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468200000|2024-12-29 10:30:00|81|80.5|81|80.5|81|80.5|81|80.5|1
1735468210000|2024-12-29 10:30:10|80.99|80.49|80.97|80.47|80.99|80.49|80.97|80.47|3
1735468220000|2024-12-29 10:30:20|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735468230000|2024-12-29 10:30:30|80.95|80.45|80.97|80.47|80.97|80.47|80.95|80.45|3
1735468240000|2024-12-29 10:30:40|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468250000|2024-12-29 10:30:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|6
1735468260000|2024-12-29 10:31:00|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1735468270000|2024-12-29 10:31:10|81|80.5|80.92|80.42|81|80.5|80.92|80.42|5
1735468280000|2024-12-29 10:31:20|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735468290000|2024-12-29 10:31:30|80.94|80.44|80.97|80.47|80.98|80.48|80.94|80.44|5
1735468300000|2024-12-29 10:31:40|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735468310000|2024-12-29 10:31:50|80.96|80.46|80.96|80.46|80.98|80.48|80.96|80.46|4
1735468320000|2024-12-29 10:32:00|80.97|80.47|80.99|80.49|81|80.5|80.97|80.47|4
1735468330000|2024-12-29 10:32:10|80.98|80.48|80.93|80.43|80.98|80.48|80.92|80.42|6
1735468340000|2024-12-29 10:32:20|80.92|80.42|80.95|80.45|80.95|80.45|80.92|80.42|4
1735468350000|2024-12-29 10:32:30|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735468360000|2024-12-29 10:32:40|80.92|80.42|80.93|80.43|80.93|80.43|80.92|80.42|2
1735468370000|2024-12-29 10:32:50|80.94|80.44|80.91|80.41|80.94|80.44|80.91|80.41|5
1735468380000|2024-12-29 10:33:00|80.9|80.4|80.93|80.43|80.93|80.43|80.89|80.39|8
1735468390000|2024-12-29 10:33:10|80.92|80.42|80.92|80.42|80.92|80.42|80.91|80.41|3
1735468400000|2024-12-29 10:33:20|80.91|80.41|80.91|80.41|80.91|80.41|80.9|80.4|3
1735468410000|2024-12-29 10:33:30|80.9|80.4|80.9|80.4|80.91|80.41|80.9|80.4|3
1735468420000|2024-12-29 10:33:40|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735468430000|2024-12-29 10:33:50|80.94|80.44|80.94|80.44|80.94|80.44|80.93|80.43|3
1735468440000|2024-12-29 10:34:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735468450000|2024-12-29 10:34:10|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735468460000|2024-12-29 10:34:20|80.96|80.46|80.95|80.45|80.96|80.46|80.94|80.44|6
1735468470000|2024-12-29 10:34:30|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735468480000|2024-12-29 10:34:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|5
1735468490000|2024-12-29 10:34:50|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735468500000|2024-12-29 10:35:00|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735468510000|2024-12-29 10:35:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|5
1735468520000|2024-12-29 10:35:20|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735468540000|2024-12-29 10:35:40|81|80.5|80.98|80.48|81.01|80.51|80.97|80.47|5
1735468550000|2024-12-29 10:35:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735468560000|2024-12-29 10:36:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735468570000|2024-12-29 10:36:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1735468580000|2024-12-29 10:36:20|80.96|80.46|80.93|80.43|80.96|80.46|80.93|80.43|3
1735468610000|2024-12-29 10:36:50|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735468620000|2024-12-29 10:37:00|80.9|80.4|80.87|80.37|80.9|80.4|80.86|80.36|5
1735468630000|2024-12-29 10:37:10|80.86|80.36|80.87|80.37|80.87|80.37|80.86|80.36|2
1735468640000|2024-12-29 10:37:20|80.88|80.38|80.92|80.42|80.92|80.42|80.88|80.38|5
1735468650000|2024-12-29 10:37:30|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735468660000|2024-12-29 10:37:40|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735468670000|2024-12-29 10:37:50|80.9|80.4|80.93|80.43|80.93|80.43|80.9|80.4|4
1735468680000|2024-12-29 10:38:00|80.94|80.44|80.93|80.43|80.95|80.45|80.93|80.43|4
1735468700000|2024-12-29 10:38:20|80.94|80.44|80.93|80.43|80.95|80.45|80.92|80.42|8
1735468730000|2024-12-29 10:38:50|80.92|80.42|80.91|80.41|80.92|80.42|80.91|80.41|2
1735468760000|2024-12-29 10:39:20|80.92|80.42|80.93|80.43|80.94|80.44|80.92|80.42|4
1735468770000|2024-12-29 10:39:30|80.94|80.44|80.98|80.48|80.99|80.49|80.94|80.44|5
1735468780000|2024-12-29 10:39:40|80.97|80.47|80.97|80.47|80.98|80.48|80.97|80.47|3
1735468790000|2024-12-29 10:39:50|80.98|80.48|80.94|80.44|81|80.5|80.93|80.43|9
1735468810000|2024-12-29 10:40:10|80.95|80.45|80.94|80.44|80.98|80.48|80.94|80.44|5
1735468820000|2024-12-29 10:40:20|80.97|80.47|81|80.5|81.01|80.51|80.97|80.47|7
1735468830000|2024-12-29 10:40:30|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|5
1735468840000|2024-12-29 10:40:40|81|80.5|81.05|80.55|81.06|80.56|81|80.5|6
1735468850000|2024-12-29 10:40:50|81.04|80.54|81.06|80.56|81.06|80.56|81.04|80.54|9
1735468860000|2024-12-29 10:41:00|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735468880000|2024-12-29 10:41:20|81.06|80.56|81.04|80.54|81.06|80.56|81.02|80.52|7
1735468900000|2024-12-29 10:41:40|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735468910000|2024-12-29 10:41:50|81.03|80.53|81|80.5|81.03|80.53|81|80.5|4
1735468920000|2024-12-29 10:42:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735468940000|2024-12-29 10:42:20|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735468950000|2024-12-29 10:42:30|81.01|80.51|81|80.5|81.01|80.51|81|80.5|4
1735468960000|2024-12-29 10:42:40|80.99|80.49|80.96|80.46|80.99|80.49|80.96|80.46|4
1735468970000|2024-12-29 10:42:50|80.97|80.47|80.99|80.49|81|80.5|80.97|80.47|4
1735468990000|2024-12-29 10:43:10|80.98|80.48|80.98|80.48|80.98|80.48|80.97|80.47|3
1735469000000|2024-12-29 10:43:20|80.97|80.47|80.93|80.43|80.98|80.48|80.93|80.43|5
1735469020000|2024-12-29 10:43:40|80.94|80.44|80.97|80.47|80.97|80.47|80.94|80.44|4
1735469030000|2024-12-29 10:43:50|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|2
1735469040000|2024-12-29 10:44:00|80.97|80.47|80.97|80.47|80.97|80.47|80.97|80.47|1
1735469110000|2024-12-29 10:45:10|80.98|80.48|80.99|80.49|80.99|80.49|80.97|80.47|4
1735469120000|2024-12-29 10:45:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735469150000|2024-12-29 10:45:50|80.99|80.49|81|80.5|81|80.5|80.99|80.49|2
1735469170000|2024-12-29 10:46:10|80.98|80.48|80.98|80.48|80.99|80.49|80.98|80.48|3
1735469180000|2024-12-29 10:46:20|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|3
1735469190000|2024-12-29 10:46:30|80.97|80.47|80.94|80.44|80.97|80.47|80.92|80.42|6
1735469200000|2024-12-29 10:46:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735469210000|2024-12-29 10:46:50|80.94|80.44|80.92|80.42|80.94|80.44|80.92|80.42|2
1735469220000|2024-12-29 10:47:00|80.93|80.43|80.92|80.42|80.93|80.43|80.91|80.41|4
1735469230000|2024-12-29 10:47:10|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469250000|2024-12-29 10:47:30|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735469260000|2024-12-29 10:47:40|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735469270000|2024-12-29 10:47:50|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735469280000|2024-12-29 10:48:00|80.96|80.46|80.98|80.48|80.98|80.48|80.96|80.46|5
1735469290000|2024-12-29 10:48:10|80.96|80.46|80.97|80.47|80.97|80.47|80.93|80.43|9
1735469310000|2024-12-29 10:48:30|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735469330000|2024-12-29 10:48:50|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735469350000|2024-12-29 10:49:10|80.95|80.45|80.95|80.45|80.95|80.45|80.95|80.45|1
1735469360000|2024-12-29 10:49:20|80.97|80.47|80.93|80.43|80.97|80.47|80.93|80.43|5
1735469370000|2024-12-29 10:49:30|80.94|80.44|80.93|80.43|80.94|80.44|80.93|80.43|2
1735469380000|2024-12-29 10:49:40|80.91|80.41|80.92|80.42|80.92|80.42|80.91|80.41|2
1735469400000|2024-12-29 10:50:00|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469410000|2024-12-29 10:50:10|80.9|80.4|80.88|80.38|80.9|80.4|80.88|80.38|2
1735469430000|2024-12-29 10:50:30|80.9|80.4|80.91|80.41|80.91|80.41|80.9|80.4|2
1735469450000|2024-12-29 10:50:50|80.93|80.43|80.94|80.44|80.94|80.44|80.93|80.43|2
1735469460000|2024-12-29 10:51:00|80.95|80.45|80.95|80.45|80.96|80.46|80.95|80.45|3
1735469470000|2024-12-29 10:51:10|80.94|80.44|80.95|80.45|80.95|80.45|80.94|80.44|2
1735469480000|2024-12-29 10:51:20|80.94|80.44|80.94|80.44|80.95|80.45|80.94|80.44|5
1735469490000|2024-12-29 10:51:30|80.95|80.45|80.94|80.44|80.95|80.45|80.94|80.44|2
1735469500000|2024-12-29 10:51:40|80.95|80.45|80.97|80.47|80.97|80.47|80.95|80.45|5
1735469510000|2024-12-29 10:51:50|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735469520000|2024-12-29 10:52:00|80.96|80.46|80.94|80.44|80.96|80.46|80.94|80.44|3
1735469530000|2024-12-29 10:52:10|80.93|80.43|80.9|80.4|80.93|80.43|80.9|80.4|2
1735469540000|2024-12-29 10:52:20|80.91|80.41|80.91|80.41|80.91|80.41|80.91|80.41|1
1735469570000|2024-12-29 10:52:50|80.9|80.4|80.89|80.39|80.91|80.41|80.89|80.39|6
1735469600000|2024-12-29 10:53:20|80.88|80.38|80.88|80.38|80.88|80.38|80.87|80.37|3
1735469610000|2024-12-29 10:53:30|80.87|80.37|80.86|80.36|80.87|80.37|80.84|80.34|5
1735469650000|2024-12-29 10:54:10|80.87|80.37|80.84|80.34|80.87|80.37|80.83|80.33|6
1735469660000|2024-12-29 10:54:20|80.82|80.32|80.83|80.33|80.83|80.33|80.82|80.32|2
1735469680000|2024-12-29 10:54:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469690000|2024-12-29 10:54:50|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469700000|2024-12-29 10:55:00|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735469710000|2024-12-29 10:55:10|80.85|80.35|80.85|80.35|80.85|80.35|80.84|80.34|3
1735469720000|2024-12-29 10:55:20|80.84|80.34|80.83|80.33|80.84|80.34|80.83|80.33|2
1735469730000|2024-12-29 10:55:30|80.84|80.34|80.84|80.34|80.84|80.34|80.84|80.34|1
1735469740000|2024-12-29 10:55:40|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1735469750000|2024-12-29 10:55:50|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469760000|2024-12-29 10:56:00|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469780000|2024-12-29 10:56:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469810000|2024-12-29 10:56:50|80.82|80.32|80.84|80.34|80.85|80.35|80.82|80.32|3
1735469820000|2024-12-29 10:57:00|80.83|80.33|80.83|80.33|80.84|80.34|80.83|80.33|3
1735469830000|2024-12-29 10:57:10|80.82|80.32|80.82|80.32|80.82|80.32|80.81|80.31|3
1735469840000|2024-12-29 10:57:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469850000|2024-12-29 10:57:30|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735469860000|2024-12-29 10:57:40|80.82|80.32|80.82|80.32|80.83|80.33|80.82|80.32|3
1735469870000|2024-12-29 10:57:50|80.8|80.3|80.81|80.31|80.81|80.31|80.8|80.3|2
1735469880000|2024-12-29 10:58:00|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735469910000|2024-12-29 10:58:30|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735469940000|2024-12-29 10:59:00|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735469960000|2024-12-29 10:59:20|80.81|80.31|80.81|80.31|80.81|80.31|80.81|80.31|1
1735469970000|2024-12-29 10:59:30|80.82|80.32|80.82|80.32|80.82|80.32|80.82|80.32|1
1735470000000|2024-12-29 11:00:00|80.83|80.33|80.84|80.34|80.84|80.34|80.82|80.32|3
1735470020000|2024-12-29 11:00:20|80.83|80.33|80.84|80.34|80.84|80.34|80.83|80.33|2
1735470030000|2024-12-29 11:00:30|80.86|80.36|80.84|80.34|80.86|80.36|80.84|80.34|3
1735470050000|2024-12-29 11:00:50|80.85|80.35|80.86|80.36|80.86|80.36|80.85|80.35|2
1735470070000|2024-12-29 11:01:10|80.87|80.37|80.89|80.39|80.9|80.4|80.87|80.37|3
1735470080000|2024-12-29 11:01:20|80.88|80.38|80.88|80.38|80.88|80.38|80.88|80.38|1
1735470090000|2024-12-29 11:01:30|80.87|80.37|80.86|80.36|80.87|80.37|80.86|80.36|2
1735470100000|2024-12-29 11:01:40|80.85|80.35|80.85|80.35|80.85|80.35|80.85|80.35|1
1735470110000|2024-12-29 11:01:50|80.84|80.34|80.81|80.31|80.84|80.34|80.81|80.31|4
1735470120000|2024-12-29 11:02:00|80.82|80.32|80.84|80.34|80.84|80.34|80.82|80.32|3
1735470130000|2024-12-29 11:02:10|80.83|80.33|80.82|80.32|80.83|80.33|80.82|80.32|2
1735470140000|2024-12-29 11:02:20|80.81|80.31|80.78|80.28|80.81|80.31|80.78|80.28|2
1735470150000|2024-12-29 11:02:30|80.76|80.26|80.76|80.26|80.76|80.26|80.75|80.25|3
1735470180000|2024-12-29 11:03:00|80.75|80.25|80.72|80.22|80.75|80.25|80.72|80.22|3
1735470190000|2024-12-29 11:03:10|80.73|80.23|80.72|80.22|80.73|80.23|80.72|80.22|2
1735470220000|2024-12-29 11:03:40|80.71|80.21|80.66|80.16|80.72|80.22|80.66|80.16|4
1735470240000|2024-12-29 11:04:00|80.67|80.17|80.67|80.17|80.68|80.18|80.67|80.17|3
1735470250000|2024-12-29 11:04:10|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735470260000|2024-12-29 11:04:20|80.64|80.14|80.64|80.14|80.65|80.15|80.64|80.14|3
1735470270000|2024-12-29 11:04:30|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470280000|2024-12-29 11:04:40|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735470290000|2024-12-29 11:04:50|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735470300000|2024-12-29 11:05:00|80.59|80.09|80.6|80.1|80.6|80.1|80.57|80.07|6
1735470310000|2024-12-29 11:05:10|80.61|80.11|80.68|80.18|80.68|80.18|80.61|80.11|6
1735470320000|2024-12-29 11:05:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|3
1735470330000|2024-12-29 11:05:30|80.66|80.16|80.67|80.17|80.68|80.18|80.66|80.16|4
1735470340000|2024-12-29 11:05:40|80.64|80.14|80.65|80.15|80.65|80.15|80.64|80.14|2
1735470350000|2024-12-29 11:05:50|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735470370000|2024-12-29 11:06:10|80.61|80.11|80.62|80.12|80.62|80.12|80.61|80.11|2
1735470380000|2024-12-29 11:06:20|80.65|80.15|80.66|80.16|80.66|80.16|80.65|80.15|2
1735470390000|2024-12-29 11:06:30|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470400000|2024-12-29 11:06:40|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470410000|2024-12-29 11:06:50|80.64|80.14|80.66|80.16|80.68|80.18|80.64|80.14|9
1735470420000|2024-12-29 11:07:00|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|3
1735470430000|2024-12-29 11:07:10|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1735470440000|2024-12-29 11:07:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470450000|2024-12-29 11:07:30|80.65|80.15|80.64|80.14|80.65|80.15|80.63|80.13|3
1735470470000|2024-12-29 11:07:50|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470480000|2024-12-29 11:08:00|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470490000|2024-12-29 11:08:10|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|2
1735470500000|2024-12-29 11:08:20|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470510000|2024-12-29 11:08:30|80.64|80.14|80.63|80.13|80.64|80.14|80.63|80.13|2
1735470520000|2024-12-29 11:08:40|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735470530000|2024-12-29 11:08:50|80.63|80.13|80.63|80.13|80.63|80.13|80.63|80.13|1
1735470540000|2024-12-29 11:09:00|80.65|80.15|80.63|80.13|80.65|80.15|80.63|80.13|2
1735470560000|2024-12-29 11:09:20|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|4
1735470610000|2024-12-29 11:10:10|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470620000|2024-12-29 11:10:20|80.66|80.16|80.65|80.15|80.66|80.16|80.65|80.15|2
1735470630000|2024-12-29 11:10:30|80.66|80.16|80.68|80.18|80.68|80.18|80.66|80.16|3
1735470640000|2024-12-29 11:10:40|80.67|80.17|80.64|80.14|80.67|80.17|80.64|80.14|3
1735470650000|2024-12-29 11:10:50|80.65|80.15|80.64|80.14|80.65|80.15|80.64|80.14|2
1735470660000|2024-12-29 11:11:00|80.65|80.15|80.65|80.15|80.65|80.15|80.65|80.15|1
1735470670000|2024-12-29 11:11:10|80.64|80.14|80.6|80.1|80.64|80.14|80.6|80.1|4
1735470680000|2024-12-29 11:11:20|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1735470690000|2024-12-29 11:11:30|80.59|80.09|80.57|80.07|80.59|80.09|80.57|80.07|3
1735470700000|2024-12-29 11:11:40|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1735470740000|2024-12-29 11:12:20|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1735470750000|2024-12-29 11:12:30|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735470760000|2024-12-29 11:12:40|80.56|80.06|80.55|80.05|80.56|80.06|80.55|80.05|2
1735470820000|2024-12-29 11:13:40|80.54|80.04|80.54|80.04|80.54|80.04|80.53|80.03|3
1735470830000|2024-12-29 11:13:50|80.56|80.06|80.56|80.06|80.57|80.07|80.55|80.05|5
1735470840000|2024-12-29 11:14:00|80.55|80.05|80.53|80.03|80.56|80.06|80.53|80.03|5
1735470860000|2024-12-29 11:14:20|80.5|80|80.5|80|80.5|80|80.5|80|1
1735470870000|2024-12-29 11:14:30|80.49|79.99|80.49|79.99|80.49|79.99|80.48|79.98|3
1735470890000|2024-12-29 11:14:50|80.48|79.98|80.44|79.94|80.48|79.98|80.41|79.91|8
1735470910000|2024-12-29 11:15:10|80.45|79.95|80.45|79.95|80.46|79.96|80.45|79.95|3
1735470930000|2024-12-29 11:15:30|80.44|79.94|80.41|79.91|80.44|79.94|80.4|79.9|4
1735470950000|2024-12-29 11:15:50|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|2
1735470970000|2024-12-29 11:16:10|80.45|79.95|80.43|79.93|80.45|79.95|80.43|79.93|3
1735470980000|2024-12-29 11:16:20|80.44|79.94|80.41|79.91|80.44|79.94|80.41|79.91|5
1735470990000|2024-12-29 11:16:30|80.42|79.92|80.43|79.93|80.43|79.93|80.41|79.91|4
1735471000000|2024-12-29 11:16:40|80.41|79.91|80.39|79.89|80.42|79.92|80.38|79.88|5
1735471010000|2024-12-29 11:16:50|80.4|79.9|80.41|79.91|80.41|79.91|80.4|79.9|4
1735471020000|2024-12-29 11:17:00|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735471030000|2024-12-29 11:17:10|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735471050000|2024-12-29 11:17:30|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735471060000|2024-12-29 11:17:40|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735471070000|2024-12-29 11:17:50|80.42|79.92|80.43|79.93|80.43|79.93|80.42|79.92|6
1735471080000|2024-12-29 11:18:00|80.45|79.95|80.46|79.96|80.46|79.96|80.45|79.95|2
1735471100000|2024-12-29 11:18:20|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|2
1735471110000|2024-12-29 11:18:30|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735471120000|2024-12-29 11:18:40|80.52|80.02|80.53|80.03|80.53|80.03|80.52|80.02|4
1735471130000|2024-12-29 11:18:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735471140000|2024-12-29 11:19:00|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471150000|2024-12-29 11:19:10|80.52|80.02|80.52|80.02|80.52|80.02|80.51|80.01|3
1735471160000|2024-12-29 11:19:20|80.51|80.01|80.5|80|80.51|80.01|80.5|80|2
1735471170000|2024-12-29 11:19:30|80.48|79.98|80.49|79.99|80.49|79.99|80.48|79.98|2
1735471180000|2024-12-29 11:19:40|80.5|80|80.49|79.99|80.5|80|80.49|79.99|4
1735471190000|2024-12-29 11:19:50|80.5|80|80.52|80.02|80.52|80.02|80.5|80|3
1735471200000|2024-12-29 11:20:00|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735471210000|2024-12-29 11:20:10|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471240000|2024-12-29 11:20:40|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1735471260000|2024-12-29 11:21:00|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735471290000|2024-12-29 11:21:30|80.47|79.97|80.49|79.99|80.49|79.99|80.47|79.97|3
1735471300000|2024-12-29 11:21:40|80.48|79.98|80.51|80.01|80.51|80.01|80.48|79.98|4
1735471320000|2024-12-29 11:22:00|80.52|80.02|80.54|80.04|80.54|80.04|80.52|80.02|5
1735471330000|2024-12-29 11:22:10|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|3
1735471340000|2024-12-29 11:22:20|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735471350000|2024-12-29 11:22:30|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735471360000|2024-12-29 11:22:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|4
1735471370000|2024-12-29 11:22:50|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735471390000|2024-12-29 11:23:10|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|6
1735471400000|2024-12-29 11:23:20|80.55|80.05|80.55|80.05|80.55|80.05|80.55|80.05|1
1735471410000|2024-12-29 11:23:30|80.56|80.06|80.58|80.08|80.58|80.08|80.56|80.06|3
1735471420000|2024-12-29 11:23:40|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735471430000|2024-12-29 11:23:50|80.6|80.1|80.58|80.08|80.6|80.1|80.58|80.08|3
1735471440000|2024-12-29 11:24:00|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|3
1735471470000|2024-12-29 11:24:30|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|4
1735471480000|2024-12-29 11:24:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735471490000|2024-12-29 11:24:50|80.59|80.09|80.58|80.08|80.59|80.09|80.57|80.07|5
1735471500000|2024-12-29 11:25:00|80.57|80.07|80.52|80.02|80.57|80.07|80.52|80.02|7
1735471510000|2024-12-29 11:25:10|80.51|80.01|80.48|79.98|80.51|80.01|80.48|79.98|5
1735471520000|2024-12-29 11:25:20|80.46|79.96|80.46|79.96|80.46|79.96|80.46|79.96|1
1735471530000|2024-12-29 11:25:30|80.44|79.94|80.42|79.92|80.45|79.95|80.42|79.92|5
1735471540000|2024-12-29 11:25:40|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735471550000|2024-12-29 11:25:50|80.42|79.92|80.38|79.88|80.42|79.92|80.37|79.87|6
1735471560000|2024-12-29 11:26:00|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|2
1735471570000|2024-12-29 11:26:10|80.41|79.91|80.42|79.92|80.43|79.93|80.4|79.9|8
1735471580000|2024-12-29 11:26:20|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735471590000|2024-12-29 11:26:30|80.46|79.96|80.48|79.98|80.48|79.98|80.46|79.96|5
1735471600000|2024-12-29 11:26:40|80.49|79.99|80.49|79.99|80.49|79.99|80.49|79.99|1
1735471610000|2024-12-29 11:26:50|80.5|80|80.5|80|80.5|80|80.5|80|1
1735471620000|2024-12-29 11:27:00|80.52|80.02|80.5|80|80.52|80.02|80.5|80|3
1735471630000|2024-12-29 11:27:10|80.51|80.01|80.49|79.99|80.51|80.01|80.49|79.99|3
1735471650000|2024-12-29 11:27:30|80.48|79.98|80.48|79.98|80.48|79.98|80.48|79.98|1
1735471690000|2024-12-29 11:28:10|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1735471730000|2024-12-29 11:28:50|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735471740000|2024-12-29 11:29:00|80.5|80|80.5|80|80.5|80|80.5|80|1
1735471770000|2024-12-29 11:29:30|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735471780000|2024-12-29 11:29:40|80.52|80.02|80.54|80.04|80.54|80.04|80.52|80.02|5
1735471790000|2024-12-29 11:29:50|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|2
1735471800000|2024-12-29 11:30:00|80.53|80.03|80.57|80.07|80.57|80.07|80.53|80.03|5
1735471810000|2024-12-29 11:30:10|80.56|80.06|80.56|80.06|80.58|80.08|80.56|80.06|6
1735471820000|2024-12-29 11:30:20|80.57|80.07|80.58|80.08|80.59|80.09|80.57|80.07|5
1735471830000|2024-12-29 11:30:30|80.57|80.07|80.59|80.09|80.59|80.09|80.56|80.06|5
1735471840000|2024-12-29 11:30:40|80.6|80.1|80.64|80.14|80.64|80.14|80.6|80.1|6
1735471850000|2024-12-29 11:30:50|80.63|80.13|80.66|80.16|80.66|80.16|80.62|80.12|6
1735471860000|2024-12-29 11:31:00|80.65|80.15|80.65|80.15|80.66|80.16|80.65|80.15|3
1735471870000|2024-12-29 11:31:10|80.64|80.14|80.62|80.12|80.64|80.14|80.62|80.12|5
1735471880000|2024-12-29 11:31:20|80.61|80.11|80.6|80.1|80.61|80.11|80.58|80.08|6
1735471900000|2024-12-29 11:31:40|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735471920000|2024-12-29 11:32:00|80.62|80.12|80.62|80.12|80.62|80.12|80.62|80.12|1
1735471930000|2024-12-29 11:32:10|80.61|80.11|80.61|80.11|80.61|80.11|80.61|80.11|1
1735471940000|2024-12-29 11:32:20|80.62|80.12|80.62|80.12|80.63|80.13|80.62|80.12|3
1735471970000|2024-12-29 11:32:50|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735471980000|2024-12-29 11:33:00|80.65|80.15|80.62|80.12|80.65|80.15|80.62|80.12|2
1735471990000|2024-12-29 11:33:10|80.63|80.13|80.62|80.12|80.63|80.13|80.62|80.12|4
1735472000000|2024-12-29 11:33:20|80.6|80.1|80.6|80.1|80.62|80.12|80.6|80.1|5
1735472020000|2024-12-29 11:33:40|80.61|80.11|80.65|80.15|80.65|80.15|80.61|80.11|8
1735472030000|2024-12-29 11:33:50|80.66|80.16|80.64|80.14|80.66|80.16|80.64|80.14|3
1735472040000|2024-12-29 11:34:00|80.65|80.15|80.67|80.17|80.67|80.17|80.65|80.15|5
1735472050000|2024-12-29 11:34:10|80.66|80.16|80.67|80.17|80.67|80.17|80.66|80.16|2
1735472070000|2024-12-29 11:34:30|80.66|80.16|80.67|80.17|80.67|80.17|80.65|80.15|3
1735472080000|2024-12-29 11:34:40|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735472090000|2024-12-29 11:34:50|80.67|80.17|80.67|80.17|80.68|80.18|80.66|80.16|7
1735472100000|2024-12-29 11:35:00|80.66|80.16|80.63|80.13|80.66|80.16|80.63|80.13|3
1735472110000|2024-12-29 11:35:10|80.64|80.14|80.66|80.16|80.67|80.17|80.64|80.14|4
1735472120000|2024-12-29 11:35:20|80.67|80.17|80.66|80.16|80.69|80.19|80.66|80.16|4
1735472140000|2024-12-29 11:35:40|80.67|80.17|80.66|80.16|80.67|80.17|80.66|80.16|2
1735472150000|2024-12-29 11:35:50|80.64|80.14|80.64|80.14|80.64|80.14|80.64|80.14|1
1735472160000|2024-12-29 11:36:00|80.63|80.13|80.67|80.17|80.67|80.17|80.63|80.13|7
1735472170000|2024-12-29 11:36:10|80.69|80.19|80.68|80.18|80.69|80.19|80.68|80.18|2
1735472180000|2024-12-29 11:36:20|80.69|80.19|80.69|80.19|80.69|80.19|80.69|80.19|1
1735472190000|2024-12-29 11:36:30|80.68|80.18|80.68|80.18|80.68|80.18|80.67|80.17|3
1735472220000|2024-12-29 11:37:00|80.67|80.17|80.62|80.12|80.67|80.17|80.61|80.11|5
1735472240000|2024-12-29 11:37:20|80.63|80.13|80.65|80.15|80.65|80.15|80.63|80.13|3
1735472250000|2024-12-29 11:37:30|80.66|80.16|80.66|80.16|80.66|80.16|80.66|80.16|1
1735472270000|2024-12-29 11:37:50|80.67|80.17|80.67|80.17|80.67|80.17|80.67|80.17|1
1735472280000|2024-12-29 11:38:00|80.66|80.16|80.67|80.17|80.67|80.17|80.62|80.12|7
1735472290000|2024-12-29 11:38:10|80.66|80.16|80.67|80.17|80.68|80.18|80.66|80.16|4
1735472300000|2024-12-29 11:38:20|80.66|80.16|80.68|80.18|80.69|80.19|80.66|80.16|5
1735472310000|2024-12-29 11:38:30|80.69|80.19|80.68|80.18|80.7|80.2|80.68|80.18|4
1735472320000|2024-12-29 11:38:40|80.69|80.19|80.69|80.19|80.7|80.2|80.69|80.19|3
1735472330000|2024-12-29 11:38:50|80.7|80.2|80.69|80.19|80.7|80.2|80.69|80.19|2
1735472340000|2024-12-29 11:39:00|80.7|80.2|80.71|80.21|80.71|80.21|80.7|80.2|2
1735472350000|2024-12-29 11:39:10|80.73|80.23|80.7|80.2|80.73|80.23|80.7|80.2|4
1735472360000|2024-12-29 11:39:20|80.71|80.21|80.7|80.2|80.71|80.21|80.7|80.2|2
1735472400000|2024-12-29 11:40:00|80.69|80.19|80.65|80.15|80.69|80.19|80.65|80.15|6
1735472410000|2024-12-29 11:40:10|80.6|80.1|80.57|80.07|80.6|80.1|80.57|80.07|4
1735472420000|2024-12-29 11:40:20|80.58|80.08|80.58|80.08|80.59|80.09|80.58|80.08|3
1735472430000|2024-12-29 11:40:30|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1735472440000|2024-12-29 11:40:40|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735472450000|2024-12-29 11:40:50|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|6
1735472460000|2024-12-29 11:41:00|80.58|80.08|80.57|80.07|80.58|80.08|80.56|80.06|3
1735472480000|2024-12-29 11:41:20|80.56|80.06|80.54|80.04|80.56|80.06|80.54|80.04|2
1735472490000|2024-12-29 11:41:30|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|4
1735472510000|2024-12-29 11:41:50|80.55|80.05|80.57|80.07|80.57|80.07|80.55|80.05|3
1735472520000|2024-12-29 11:42:00|80.58|80.08|80.56|80.06|80.59|80.09|80.56|80.06|7
1735472530000|2024-12-29 11:42:10|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735472540000|2024-12-29 11:42:20|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472550000|2024-12-29 11:42:30|80.6|80.1|80.59|80.09|80.6|80.1|80.59|80.09|2
1735472560000|2024-12-29 11:42:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735472570000|2024-12-29 11:42:50|80.58|80.08|80.6|80.1|80.6|80.1|80.58|80.08|3
1735472650000|2024-12-29 11:44:10|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472680000|2024-12-29 11:44:40|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472740000|2024-12-29 11:45:40|80.61|80.11|80.61|80.11|80.61|80.11|80.6|80.1|3
1735472750000|2024-12-29 11:45:50|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|7
1735472760000|2024-12-29 11:46:00|80.59|80.09|80.6|80.1|80.61|80.11|80.59|80.09|4
1735472770000|2024-12-29 11:46:10|80.59|80.09|80.54|80.04|80.59|80.09|80.54|80.04|5
1735472780000|2024-12-29 11:46:20|80.55|80.05|80.56|80.06|80.56|80.06|80.55|80.05|2
1735472790000|2024-12-29 11:46:30|80.58|80.08|80.59|80.09|80.6|80.1|80.58|80.08|4
1735472810000|2024-12-29 11:46:50|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|4
1735472820000|2024-12-29 11:47:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472830000|2024-12-29 11:47:10|80.62|80.12|80.61|80.11|80.62|80.12|80.61|80.11|2
1735472840000|2024-12-29 11:47:20|80.62|80.12|80.6|80.1|80.62|80.12|80.6|80.1|5
1735472870000|2024-12-29 11:47:50|80.59|80.09|80.58|80.08|80.59|80.09|80.58|80.08|4
1735472880000|2024-12-29 11:48:00|80.6|80.1|80.6|80.1|80.6|80.1|80.6|80.1|1
1735472890000|2024-12-29 11:48:10|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735472920000|2024-12-29 11:48:40|80.58|80.08|80.59|80.09|80.59|80.09|80.58|80.08|2
1735472950000|2024-12-29 11:49:10|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735472970000|2024-12-29 11:49:30|80.57|80.07|80.56|80.06|80.57|80.07|80.55|80.05|3
1735472980000|2024-12-29 11:49:40|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|3
1735473010000|2024-12-29 11:50:10|80.52|80.02|80.51|80.01|80.54|80.04|80.51|80.01|6
1735473020000|2024-12-29 11:50:20|80.52|80.02|80.52|80.02|80.52|80.02|80.51|80.01|3
1735473030000|2024-12-29 11:50:30|80.53|80.03|80.53|80.03|80.53|80.03|80.53|80.03|1
1735473040000|2024-12-29 11:50:40|80.54|80.04|80.51|80.01|80.54|80.04|80.51|80.01|5
1735473050000|2024-12-29 11:50:50|80.52|80.02|80.53|80.03|80.54|80.04|80.52|80.02|3
1735473060000|2024-12-29 11:51:00|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|2
1735473070000|2024-12-29 11:51:10|80.52|80.02|80.51|80.01|80.53|80.03|80.51|80.01|4
1735473140000|2024-12-29 11:52:20|80.49|79.99|80.47|79.97|80.49|79.99|80.47|79.97|2
1735473170000|2024-12-29 11:52:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1735473180000|2024-12-29 11:53:00|80.46|79.96|80.44|79.94|80.46|79.96|80.41|79.91|5
1735473190000|2024-12-29 11:53:10|80.45|79.95|80.39|79.89|80.45|79.95|80.39|79.89|9
1735473200000|2024-12-29 11:53:20|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735473210000|2024-12-29 11:53:30|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735473220000|2024-12-29 11:53:40|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|2
1735473230000|2024-12-29 11:53:50|80.35|79.85|80.34|79.84|80.35|79.85|80.34|79.84|2
1735473240000|2024-12-29 11:54:00|80.32|79.82|80.28|79.78|80.32|79.82|80.28|79.78|4
1735473250000|2024-12-29 11:54:10|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|8
1735473260000|2024-12-29 11:54:20|80.17|79.67|80.24|79.74|80.24|79.74|80.17|79.67|8
1735473290000|2024-12-29 11:54:50|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735473300000|2024-12-29 11:55:00|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|5
1735473310000|2024-12-29 11:55:10|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|2
1735473320000|2024-12-29 11:55:20|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735473330000|2024-12-29 11:55:30|80.23|79.73|80.21|79.71|80.23|79.73|80.21|79.71|2
1735473340000|2024-12-29 11:55:40|80.22|79.72|80.22|79.72|80.23|79.73|80.21|79.71|6
1735473350000|2024-12-29 11:55:50|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1735473370000|2024-12-29 11:56:10|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|2
1735473380000|2024-12-29 11:56:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735473410000|2024-12-29 11:56:50|80.2|79.7|80.18|79.68|80.2|79.7|80.18|79.68|2
1735473420000|2024-12-29 11:57:00|80.19|79.69|80.23|79.73|80.24|79.74|80.19|79.69|8
1735473430000|2024-12-29 11:57:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735473450000|2024-12-29 11:57:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735473470000|2024-12-29 11:57:50|80.21|79.71|80.21|79.71|80.22|79.72|80.19|79.69|7
1735473500000|2024-12-29 11:58:20|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735473510000|2024-12-29 11:58:30|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735473520000|2024-12-29 11:58:40|80.19|79.69|80.19|79.69|80.2|79.7|80.19|79.69|3
1735473540000|2024-12-29 11:59:00|80.18|79.68|80.21|79.71|80.21|79.71|80.18|79.68|4
1735473560000|2024-12-29 11:59:20|80.2|79.7|80.25|79.75|80.25|79.75|80.2|79.7|3
1735473580000|2024-12-29 11:59:40|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|5
1735473600000|2024-12-29 12:00:00|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735473610000|2024-12-29 12:00:10|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1735473620000|2024-12-29 12:00:20|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|2
1735473630000|2024-12-29 12:00:30|80.23|79.73|80.28|79.78|80.28|79.78|80.23|79.73|5
1735473640000|2024-12-29 12:00:40|80.27|79.77|80.28|79.78|80.29|79.79|80.25|79.75|6
1735473650000|2024-12-29 12:00:50|80.26|79.76|80.27|79.77|80.28|79.78|80.26|79.76|3
1735473670000|2024-12-29 12:01:10|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735473680000|2024-12-29 12:01:20|80.24|79.74|80.23|79.73|80.25|79.75|80.23|79.73|5
1735473690000|2024-12-29 12:01:30|80.22|79.72|80.23|79.73|80.23|79.73|80.19|79.69|6
1735473700000|2024-12-29 12:01:40|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|4
1735473710000|2024-12-29 12:01:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1735473720000|2024-12-29 12:02:00|80.18|79.68|80.19|79.69|80.19|79.69|80.17|79.67|4
1735473730000|2024-12-29 12:02:10|80.2|79.7|80.25|79.75|80.25|79.75|80.2|79.7|9
1735473740000|2024-12-29 12:02:20|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|4
1735473750000|2024-12-29 12:02:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735473760000|2024-12-29 12:02:40|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|4
1735473770000|2024-12-29 12:02:50|80.22|79.72|80.21|79.71|80.22|79.72|80.21|79.71|2
1735473780000|2024-12-29 12:03:00|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735473790000|2024-12-29 12:03:10|80.21|79.71|80.2|79.7|80.21|79.71|80.2|79.7|4
1735473810000|2024-12-29 12:03:30|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735473830000|2024-12-29 12:03:50|80.18|79.68|80.17|79.67|80.18|79.68|80.17|79.67|2
1735473840000|2024-12-29 12:04:00|80.18|79.68|80.19|79.69|80.19|79.69|80.17|79.67|4
1735473850000|2024-12-29 12:04:10|80.18|79.68|80.2|79.7|80.21|79.71|80.18|79.68|5
1735473880000|2024-12-29 12:04:40|80.21|79.71|80.23|79.73|80.24|79.74|80.2|79.7|9
1735473890000|2024-12-29 12:04:50|80.24|79.74|80.26|79.76|80.27|79.77|80.24|79.74|5
1735473900000|2024-12-29 12:05:00|80.27|79.77|80.29|79.79|80.29|79.79|80.27|79.77|3
1735473910000|2024-12-29 12:05:10|80.31|79.81|80.39|79.89|80.39|79.89|80.3|79.8|10
1735473920000|2024-12-29 12:05:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735473930000|2024-12-29 12:05:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1735473940000|2024-12-29 12:05:40|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|4
1735473950000|2024-12-29 12:05:50|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|5
1735473960000|2024-12-29 12:06:00|80.37|79.87|80.4|79.9|80.4|79.9|80.37|79.87|4
1735473970000|2024-12-29 12:06:10|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|2
1735473980000|2024-12-29 12:06:20|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735473990000|2024-12-29 12:06:30|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735474000000|2024-12-29 12:06:40|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735474010000|2024-12-29 12:06:50|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|3
1735474020000|2024-12-29 12:07:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735474030000|2024-12-29 12:07:10|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735474040000|2024-12-29 12:07:20|80.35|79.85|80.37|79.87|80.37|79.87|80.35|79.85|3
1735474050000|2024-12-29 12:07:30|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1735474060000|2024-12-29 12:07:40|80.38|79.88|80.37|79.87|80.38|79.88|80.37|79.87|2
1735474070000|2024-12-29 12:07:50|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1735474080000|2024-12-29 12:08:00|80.41|79.91|80.41|79.91|80.41|79.91|80.4|79.9|3
1735474090000|2024-12-29 12:08:10|80.42|79.92|80.42|79.92|80.42|79.92|80.42|79.92|1
1735474100000|2024-12-29 12:08:20|80.44|79.94|80.44|79.94|80.44|79.94|80.42|79.92|4
1735474110000|2024-12-29 12:08:30|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735474120000|2024-12-29 12:08:40|80.43|79.93|80.42|79.92|80.43|79.93|80.42|79.92|2
1735474130000|2024-12-29 12:08:50|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735474140000|2024-12-29 12:09:00|80.42|79.92|80.44|79.94|80.44|79.94|80.42|79.92|3
1735474150000|2024-12-29 12:09:10|80.45|79.95|80.44|79.94|80.45|79.95|80.44|79.94|2
1735474160000|2024-12-29 12:09:20|80.43|79.93|80.43|79.93|80.44|79.94|80.43|79.93|5
1735474170000|2024-12-29 12:09:30|80.44|79.94|80.44|79.94|80.44|79.94|80.43|79.93|5
1735474180000|2024-12-29 12:09:40|80.43|79.93|80.42|79.92|80.44|79.94|80.41|79.91|5
1735474190000|2024-12-29 12:09:50|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735474200000|2024-12-29 12:10:00|80.4|79.9|80.38|79.88|80.4|79.9|80.37|79.87|4
1735474210000|2024-12-29 12:10:10|80.37|79.87|80.33|79.83|80.37|79.87|80.33|79.83|2
1735474220000|2024-12-29 12:10:20|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|2
1735474230000|2024-12-29 12:10:30|80.32|79.82|80.32|79.82|80.32|79.82|80.31|79.81|3
1735474250000|2024-12-29 12:10:50|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|5
1735474260000|2024-12-29 12:11:00|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|3
1735474270000|2024-12-29 12:11:10|80.38|79.88|80.41|79.91|80.41|79.91|80.38|79.88|6
1735474280000|2024-12-29 12:11:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474320000|2024-12-29 12:12:00|80.41|79.91|80.41|79.91|80.41|79.91|80.41|79.91|1
1735474330000|2024-12-29 12:12:10|80.4|79.9|80.39|79.89|80.4|79.9|80.38|79.88|3
1735474340000|2024-12-29 12:12:20|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474350000|2024-12-29 12:12:30|80.41|79.91|80.41|79.91|80.43|79.93|80.41|79.91|6
1735474360000|2024-12-29 12:12:40|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1735474380000|2024-12-29 12:13:00|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735474390000|2024-12-29 12:13:10|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474400000|2024-12-29 12:13:20|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|8
1735474410000|2024-12-29 12:13:30|80.4|79.9|80.42|79.92|80.42|79.92|80.4|79.9|3
1735474420000|2024-12-29 12:13:40|80.43|79.93|80.45|79.95|80.45|79.95|80.43|79.93|3
1735474430000|2024-12-29 12:13:50|80.46|79.96|80.47|79.97|80.47|79.97|80.46|79.96|2
1735474440000|2024-12-29 12:14:00|80.5|80|80.5|80|80.5|80|80.49|79.99|3
1735474450000|2024-12-29 12:14:10|80.49|79.99|80.5|80|80.5|80|80.49|79.99|2
1735474460000|2024-12-29 12:14:20|80.49|79.99|80.48|79.98|80.49|79.99|80.48|79.98|2
1735474480000|2024-12-29 12:14:40|80.49|79.99|80.51|80.01|80.51|80.01|80.49|79.99|2
1735474500000|2024-12-29 12:15:00|80.52|80.02|80.52|80.02|80.53|80.03|80.52|80.02|3
1735474510000|2024-12-29 12:15:10|80.53|80.03|80.55|80.05|80.55|80.05|80.53|80.03|3
1735474520000|2024-12-29 12:15:20|80.56|80.06|80.56|80.06|80.56|80.06|80.56|80.06|1
1735474530000|2024-12-29 12:15:30|80.58|80.08|80.59|80.09|80.59|80.09|80.57|80.07|6
1735474540000|2024-12-29 12:15:40|80.6|80.1|80.58|80.08|80.6|80.1|80.57|80.07|6
1735474550000|2024-12-29 12:15:50|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|2
1735474560000|2024-12-29 12:16:00|80.57|80.07|80.58|80.08|80.58|80.08|80.57|80.07|6
1735474570000|2024-12-29 12:16:10|80.57|80.07|80.57|80.07|80.57|80.07|80.57|80.07|1
1735474580000|2024-12-29 12:16:20|80.56|80.06|80.57|80.07|80.57|80.07|80.56|80.06|4
1735474590000|2024-12-29 12:16:30|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735474600000|2024-12-29 12:16:40|80.59|80.09|80.58|80.08|80.6|80.1|80.58|80.08|4
1735474610000|2024-12-29 12:16:50|80.59|80.09|80.59|80.09|80.59|80.09|80.59|80.09|1
1735474620000|2024-12-29 12:17:00|80.58|80.08|80.58|80.08|80.58|80.08|80.58|80.08|1
1735474630000|2024-12-29 12:17:10|80.6|80.1|80.61|80.11|80.61|80.11|80.59|80.09|6
1735474660000|2024-12-29 12:17:40|80.59|80.09|80.6|80.1|80.6|80.1|80.59|80.09|2
1735474670000|2024-12-29 12:17:50|80.59|80.09|80.59|80.09|80.59|80.09|80.58|80.08|3
1735474680000|2024-12-29 12:18:00|80.58|80.08|80.58|80.08|80.58|80.08|80.57|80.07|5
1735474700000|2024-12-29 12:18:20|80.56|80.06|80.54|80.04|80.56|80.06|80.53|80.03|5
1735474720000|2024-12-29 12:18:40|80.56|80.06|80.57|80.07|80.57|80.07|80.55|80.05|4
1735474730000|2024-12-29 12:18:50|80.58|80.08|80.56|80.06|80.58|80.08|80.56|80.06|3
1735474740000|2024-12-29 12:19:00|80.57|80.07|80.56|80.06|80.57|80.07|80.56|80.06|2
1735474750000|2024-12-29 12:19:10|80.55|80.05|80.53|80.03|80.55|80.05|80.53|80.03|7
1735474780000|2024-12-29 12:19:40|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|6
1735474790000|2024-12-29 12:19:50|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735474800000|2024-12-29 12:20:00|80.51|80.01|80.51|80.01|80.51|80.01|80.51|80.01|1
1735474810000|2024-12-29 12:20:10|80.52|80.02|80.52|80.02|80.52|80.02|80.52|80.02|1
1735474830000|2024-12-29 12:20:30|80.53|80.03|80.54|80.04|80.55|80.05|80.53|80.03|5
1735474850000|2024-12-29 12:20:50|80.53|80.03|80.54|80.04|80.54|80.04|80.53|80.03|2
1735474870000|2024-12-29 12:21:10|80.53|80.03|80.52|80.02|80.53|80.03|80.51|80.01|4
1735474880000|2024-12-29 12:21:20|80.49|79.99|80.49|79.99|80.5|80|80.49|79.99|3
1735474890000|2024-12-29 12:21:30|80.5|80|80.49|79.99|80.5|80|80.49|79.99|2
1735474900000|2024-12-29 12:21:40|80.5|80|80.51|80.01|80.51|80.01|80.5|80|2
1735474910000|2024-12-29 12:21:50|80.52|80.02|80.51|80.01|80.52|80.02|80.51|80.01|4
1735474920000|2024-12-29 12:22:00|80.5|80|80.45|79.95|80.5|80|80.45|79.95|7
1735474930000|2024-12-29 12:22:10|80.44|79.94|80.42|79.92|80.44|79.94|80.41|79.91|5
1735474940000|2024-12-29 12:22:20|80.41|79.91|80.43|79.93|80.43|79.93|80.41|79.91|3
1735474950000|2024-12-29 12:22:30|80.42|79.92|80.41|79.91|80.42|79.92|80.41|79.91|2
1735474960000|2024-12-29 12:22:40|80.4|79.9|80.4|79.9|80.4|79.9|80.4|79.9|1
1735474980000|2024-12-29 12:23:00|80.41|79.91|80.42|79.92|80.42|79.92|80.41|79.91|2
1735474990000|2024-12-29 12:23:10|80.43|79.93|80.43|79.93|80.43|79.93|80.43|79.93|1
1735475000000|2024-12-29 12:23:20|80.42|79.92|80.42|79.92|80.42|79.92|80.41|79.91|3
1735475020000|2024-12-29 12:23:40|80.43|79.93|80.44|79.94|80.44|79.94|80.43|79.93|2
1735475030000|2024-12-29 12:23:50|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|5
1735475040000|2024-12-29 12:24:00|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|2
1735475050000|2024-12-29 12:24:10|80.38|79.88|80.39|79.89|80.39|79.89|80.38|79.88|2
1735475070000|2024-12-29 12:24:30|80.38|79.88|80.38|79.88|80.39|79.89|80.38|79.88|3
1735475080000|2024-12-29 12:24:40|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|3
1735475100000|2024-12-29 12:25:00|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735475110000|2024-12-29 12:25:10|80.32|79.82|80.31|79.81|80.32|79.82|80.31|79.81|2
1735475130000|2024-12-29 12:25:30|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735475140000|2024-12-29 12:25:40|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735475150000|2024-12-29 12:25:50|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|2
1735475160000|2024-12-29 12:26:00|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|3
1735475170000|2024-12-29 12:26:10|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|6
1735475180000|2024-12-29 12:26:20|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|2
1735475200000|2024-12-29 12:26:40|80.33|79.83|80.34|79.84|80.34|79.84|80.33|79.83|2
1735475210000|2024-12-29 12:26:50|80.33|79.83|80.32|79.82|80.33|79.83|80.32|79.82|4
1735475230000|2024-12-29 12:27:10|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735475250000|2024-12-29 12:27:30|80.32|79.82|80.32|79.82|80.33|79.83|80.32|79.82|3
1735475260000|2024-12-29 12:27:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|7
1735475270000|2024-12-29 12:27:50|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|9
1735475280000|2024-12-29 12:28:00|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|3
1735475300000|2024-12-29 12:28:20|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735475310000|2024-12-29 12:28:30|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735475320000|2024-12-29 12:28:40|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|2
1735475330000|2024-12-29 12:28:50|80.14|79.64|80.13|79.63|80.14|79.64|80.12|79.62|6
1735475340000|2024-12-29 12:29:00|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735475350000|2024-12-29 12:29:10|80.11|79.61|80.1|79.6|80.11|79.61|80.1|79.6|2
1735475360000|2024-12-29 12:29:20|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735475370000|2024-12-29 12:29:30|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1735475380000|2024-12-29 12:29:40|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735475400000|2024-12-29 12:30:00|80.06|79.56|80.02|79.52|80.06|79.56|80.01|79.51|7
1735475410000|2024-12-29 12:30:10|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|2
1735475420000|2024-12-29 12:30:20|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|6
1735475430000|2024-12-29 12:30:30|79.97|79.47|79.95|79.45|79.97|79.47|79.92|79.42|7
1735475440000|2024-12-29 12:30:40|79.93|79.43|79.95|79.45|79.95|79.45|79.92|79.42|7
1735475450000|2024-12-29 12:30:50|79.94|79.44|79.96|79.46|80.01|79.51|79.94|79.44|11
1735475460000|2024-12-29 12:31:00|79.97|79.47|80.03|79.53|80.03|79.53|79.97|79.47|7
1735475470000|2024-12-29 12:31:10|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|7
1735475480000|2024-12-29 12:31:20|80.06|79.56|80.09|79.59|80.09|79.59|80.05|79.55|8
1735475490000|2024-12-29 12:31:30|80.08|79.58|80.06|79.56|80.08|79.58|80.04|79.54|6
1735475500000|2024-12-29 12:31:40|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|2
1735475510000|2024-12-29 12:31:50|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|7
1735475520000|2024-12-29 12:32:00|80.04|79.54|80|79.5|80.05|79.55|79.99|79.49|9
1735475530000|2024-12-29 12:32:10|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735475540000|2024-12-29 12:32:20|79.99|79.49|79.96|79.46|79.99|79.49|79.94|79.44|6
1735475550000|2024-12-29 12:32:30|79.97|79.47|79.99|79.49|79.99|79.49|79.96|79.46|6
1735475560000|2024-12-29 12:32:40|80|79.5|80.02|79.52|80.02|79.52|80|79.5|6
1735475570000|2024-12-29 12:32:50|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735475580000|2024-12-29 12:33:00|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|7
1735475590000|2024-12-29 12:33:10|80.06|79.56|80|79.5|80.07|79.57|79.99|79.49|11
1735475600000|2024-12-29 12:33:20|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735475610000|2024-12-29 12:33:30|80|79.5|79.99|79.49|80.01|79.51|79.99|79.49|4
1735475620000|2024-12-29 12:33:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735475630000|2024-12-29 12:33:50|79.97|79.47|79.97|79.47|79.98|79.48|79.97|79.47|3
1735475640000|2024-12-29 12:34:00|79.98|79.48|79.97|79.47|79.99|79.49|79.97|79.47|4
1735475650000|2024-12-29 12:34:10|79.98|79.48|79.97|79.47|79.98|79.48|79.93|79.43|12
1735475660000|2024-12-29 12:34:20|79.99|79.49|79.91|79.41|79.99|79.49|79.91|79.41|4
1735475670000|2024-12-29 12:34:30|79.92|79.42|79.83|79.33|79.92|79.42|79.83|79.33|10
1735475680000|2024-12-29 12:34:40|79.82|79.32|79.81|79.31|79.82|79.32|79.79|79.29|8
1735475690000|2024-12-29 12:34:50|79.8|79.3|79.81|79.31|79.82|79.32|79.78|79.28|14
1735475700000|2024-12-29 12:35:00|79.84|79.34|79.81|79.31|79.84|79.34|79.81|79.31|5
1735475710000|2024-12-29 12:35:10|79.79|79.29|79.84|79.34|79.86|79.36|79.79|79.29|12
1735475720000|2024-12-29 12:35:20|79.83|79.33|79.85|79.35|79.85|79.35|79.82|79.32|4
1735475730000|2024-12-29 12:35:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|4
1735475740000|2024-12-29 12:35:40|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735475750000|2024-12-29 12:35:50|79.88|79.38|79.89|79.39|79.89|79.39|79.87|79.37|4
1735475760000|2024-12-29 12:36:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735475770000|2024-12-29 12:36:10|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|6
1735475780000|2024-12-29 12:36:20|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735475790000|2024-12-29 12:36:30|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|7
1735475800000|2024-12-29 12:36:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|6
1735475820000|2024-12-29 12:37:00|79.8|79.3|79.79|79.29|79.83|79.33|79.79|79.29|10
1735475830000|2024-12-29 12:37:10|79.8|79.3|79.8|79.3|79.82|79.32|79.8|79.3|4
1735475840000|2024-12-29 12:37:20|79.82|79.32|79.82|79.32|79.82|79.32|79.81|79.31|3
1735475850000|2024-12-29 12:37:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735475860000|2024-12-29 12:37:40|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|5
1735475870000|2024-12-29 12:37:50|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|5
1735475880000|2024-12-29 12:38:00|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|5
1735475890000|2024-12-29 12:38:10|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735475900000|2024-12-29 12:38:20|79.85|79.35|79.85|79.35|79.87|79.37|79.85|79.35|5
1735475910000|2024-12-29 12:38:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|4
1735475920000|2024-12-29 12:38:40|79.85|79.35|79.79|79.29|79.85|79.35|79.79|79.29|5
1735475930000|2024-12-29 12:38:50|79.78|79.28|79.69|79.19|79.78|79.28|79.68|79.18|7
1735475940000|2024-12-29 12:39:00|79.66|79.16|79.71|79.21|79.72|79.22|79.66|79.16|8
1735475950000|2024-12-29 12:39:10|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735475970000|2024-12-29 12:39:30|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|6
1735475980000|2024-12-29 12:39:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735475990000|2024-12-29 12:39:50|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|4
1735476000000|2024-12-29 12:40:00|79.74|79.24|79.74|79.24|79.74|79.24|79.72|79.22|5
1735476010000|2024-12-29 12:40:10|79.75|79.25|79.81|79.31|79.81|79.31|79.75|79.25|5
1735476020000|2024-12-29 12:40:20|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|4
1735476030000|2024-12-29 12:40:30|79.78|79.28|79.73|79.23|79.79|79.29|79.73|79.23|10
1735476040000|2024-12-29 12:40:40|79.72|79.22|79.72|79.22|79.74|79.24|79.71|79.21|11
1735476050000|2024-12-29 12:40:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|7
1735476060000|2024-12-29 12:41:00|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|5
1735476070000|2024-12-29 12:41:10|79.79|79.29|79.83|79.33|79.85|79.35|79.79|79.29|7
1735476080000|2024-12-29 12:41:20|79.84|79.34|79.87|79.37|79.87|79.37|79.82|79.32|7
1735476090000|2024-12-29 12:41:30|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735476100000|2024-12-29 12:41:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476110000|2024-12-29 12:41:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476120000|2024-12-29 12:42:00|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|4
1735476130000|2024-12-29 12:42:10|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|5
1735476140000|2024-12-29 12:42:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735476160000|2024-12-29 12:42:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735476170000|2024-12-29 12:42:50|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735476180000|2024-12-29 12:43:00|79.79|79.29|79.77|79.27|79.8|79.3|79.77|79.27|5
1735476190000|2024-12-29 12:43:10|79.72|79.22|79.69|79.19|79.73|79.23|79.68|79.18|7
1735476200000|2024-12-29 12:43:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735476210000|2024-12-29 12:43:30|79.67|79.17|79.64|79.14|79.68|79.18|79.63|79.13|9
1735476220000|2024-12-29 12:43:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735476230000|2024-12-29 12:43:50|79.66|79.16|79.64|79.14|79.66|79.16|79.64|79.14|5
1735476240000|2024-12-29 12:44:00|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735476250000|2024-12-29 12:44:10|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|4
1735476260000|2024-12-29 12:44:20|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735476270000|2024-12-29 12:44:30|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735476280000|2024-12-29 12:44:40|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|3
1735476290000|2024-12-29 12:44:50|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735476300000|2024-12-29 12:45:00|79.67|79.17|79.68|79.18|79.68|79.18|79.66|79.16|6
1735476320000|2024-12-29 12:45:20|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|2
1735476330000|2024-12-29 12:45:30|79.68|79.18|79.68|79.18|79.68|79.18|79.66|79.16|5
1735476340000|2024-12-29 12:45:40|79.67|79.17|79.69|79.19|79.7|79.2|79.66|79.16|6
1735476350000|2024-12-29 12:45:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735476360000|2024-12-29 12:46:00|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|2
1735476370000|2024-12-29 12:46:10|79.69|79.19|79.67|79.17|79.69|79.19|79.67|79.17|3
1735476380000|2024-12-29 12:46:20|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|5
1735476390000|2024-12-29 12:46:30|79.71|79.21|79.77|79.27|79.77|79.27|79.71|79.21|8
1735476400000|2024-12-29 12:46:40|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|6
1735476410000|2024-12-29 12:46:50|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735476420000|2024-12-29 12:47:00|79.8|79.3|79.8|79.3|79.8|79.3|79.8|79.3|1
1735476430000|2024-12-29 12:47:10|79.79|79.29|79.77|79.27|79.79|79.29|79.77|79.27|5
1735476440000|2024-12-29 12:47:20|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|4
1735476450000|2024-12-29 12:47:30|79.76|79.26|79.75|79.25|79.76|79.26|79.75|79.25|2
1735476460000|2024-12-29 12:47:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735476470000|2024-12-29 12:47:50|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735476480000|2024-12-29 12:48:00|79.76|79.26|79.75|79.25|79.76|79.26|79.71|79.21|8
1735476490000|2024-12-29 12:48:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|4
1735476500000|2024-12-29 12:48:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|11
1735476510000|2024-12-29 12:48:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735476520000|2024-12-29 12:48:40|79.8|79.3|79.83|79.33|79.83|79.33|79.8|79.3|4
1735476530000|2024-12-29 12:48:50|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735476540000|2024-12-29 12:49:00|79.85|79.35|79.85|79.35|79.85|79.35|79.83|79.33|4
1735476550000|2024-12-29 12:49:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735476560000|2024-12-29 12:49:20|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735476570000|2024-12-29 12:49:30|79.83|79.33|79.81|79.31|79.83|79.33|79.81|79.31|3
1735476580000|2024-12-29 12:49:40|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|4
1735476590000|2024-12-29 12:49:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735476600000|2024-12-29 12:50:00|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735476610000|2024-12-29 12:50:10|79.86|79.36|79.86|79.36|79.86|79.36|79.85|79.35|3
1735476630000|2024-12-29 12:50:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735476640000|2024-12-29 12:50:40|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735476670000|2024-12-29 12:51:10|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476690000|2024-12-29 12:51:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735476710000|2024-12-29 12:51:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735476720000|2024-12-29 12:52:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476730000|2024-12-29 12:52:10|79.89|79.39|79.89|79.39|79.89|79.39|79.88|79.38|3
1735476740000|2024-12-29 12:52:20|79.88|79.38|79.88|79.38|79.89|79.39|79.88|79.38|3
1735476750000|2024-12-29 12:52:30|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735476760000|2024-12-29 12:52:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735476770000|2024-12-29 12:52:50|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|2
1735476780000|2024-12-29 12:53:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476790000|2024-12-29 12:53:10|79.86|79.36|79.83|79.33|79.86|79.36|79.81|79.31|3
1735476810000|2024-12-29 12:53:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735476820000|2024-12-29 12:53:40|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476830000|2024-12-29 12:53:50|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735476850000|2024-12-29 12:54:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|4
1735476870000|2024-12-29 12:54:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735476880000|2024-12-29 12:54:40|79.87|79.37|79.86|79.36|79.87|79.37|79.84|79.34|4
1735476900000|2024-12-29 12:55:00|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735476910000|2024-12-29 12:55:10|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|5
1735476920000|2024-12-29 12:55:20|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735476930000|2024-12-29 12:55:30|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|4
1735476940000|2024-12-29 12:55:40|79.8|79.3|79.76|79.26|79.8|79.3|79.76|79.26|2
1735476950000|2024-12-29 12:55:50|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735476960000|2024-12-29 12:56:00|79.76|79.26|79.79|79.29|79.8|79.3|79.76|79.26|5
1735476970000|2024-12-29 12:56:10|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735476980000|2024-12-29 12:56:20|79.79|79.29|79.79|79.29|79.79|79.29|79.78|79.28|3
1735476990000|2024-12-29 12:56:30|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735477000000|2024-12-29 12:56:40|79.79|79.29|79.79|79.29|79.8|79.3|79.79|79.29|3
1735477010000|2024-12-29 12:56:50|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735477020000|2024-12-29 12:57:00|79.84|79.34|79.83|79.33|79.87|79.37|79.79|79.29|15
1735477030000|2024-12-29 12:57:10|79.84|79.34|79.83|79.33|79.85|79.35|79.82|79.32|10
1735477040000|2024-12-29 12:57:20|79.84|79.34|79.82|79.32|79.84|79.34|79.82|79.32|3
1735477050000|2024-12-29 12:57:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|2
1735477070000|2024-12-29 12:57:50|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735477080000|2024-12-29 12:58:00|79.82|79.32|79.81|79.31|79.86|79.36|79.81|79.31|9
1735477090000|2024-12-29 12:58:10|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735477100000|2024-12-29 12:58:20|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|2
1735477110000|2024-12-29 12:58:30|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|5
1735477120000|2024-12-29 12:58:40|79.87|79.37|79.86|79.36|79.87|79.37|79.86|79.36|4
1735477130000|2024-12-29 12:58:50|79.85|79.35|79.85|79.35|79.85|79.35|79.84|79.34|5
1735477140000|2024-12-29 12:59:00|79.83|79.33|79.82|79.32|79.85|79.35|79.81|79.31|10
1735477170000|2024-12-29 12:59:30|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735477180000|2024-12-29 12:59:40|79.8|79.3|79.78|79.28|79.8|79.3|79.78|79.28|3
1735477200000|2024-12-29 13:00:00|79.8|79.3|79.77|79.27|79.8|79.3|79.76|79.26|8
1735477210000|2024-12-29 13:00:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|6
1735477220000|2024-12-29 13:00:20|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735477230000|2024-12-29 13:00:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735477240000|2024-12-29 13:00:40|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735477250000|2024-12-29 13:00:50|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|8
1735477260000|2024-12-29 13:01:00|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|10
1735477270000|2024-12-29 13:01:10|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|4
1735477280000|2024-12-29 13:01:20|79.78|79.28|79.75|79.25|79.78|79.28|79.75|79.25|3
1735477290000|2024-12-29 13:01:30|79.73|79.23|79.72|79.22|79.73|79.23|79.71|79.21|5
1735477300000|2024-12-29 13:01:40|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735477310000|2024-12-29 13:01:50|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735477320000|2024-12-29 13:02:00|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735477330000|2024-12-29 13:02:10|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|3
1735477340000|2024-12-29 13:02:20|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|4
1735477350000|2024-12-29 13:02:30|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735477360000|2024-12-29 13:02:40|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|6
1735477370000|2024-12-29 13:02:50|79.65|79.15|79.66|79.16|79.67|79.17|79.65|79.15|4
1735477380000|2024-12-29 13:03:00|79.64|79.14|79.64|79.14|79.66|79.16|79.63|79.13|7
1735477390000|2024-12-29 13:03:10|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1735477400000|2024-12-29 13:03:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735477410000|2024-12-29 13:03:30|79.64|79.14|79.63|79.13|79.64|79.14|79.62|79.12|8
1735477420000|2024-12-29 13:03:40|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|6
1735477430000|2024-12-29 13:03:50|79.63|79.13|79.68|79.18|79.69|79.19|79.63|79.13|8
1735477440000|2024-12-29 13:04:00|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|4
1735477450000|2024-12-29 13:04:10|79.69|79.19|79.79|79.29|79.79|79.29|79.69|79.19|10
1735477460000|2024-12-29 13:04:20|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|4
1735477470000|2024-12-29 13:04:30|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|6
1735477480000|2024-12-29 13:04:40|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735477490000|2024-12-29 13:04:50|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735477500000|2024-12-29 13:05:00|79.9|79.4|79.88|79.38|79.91|79.41|79.88|79.38|7
1735477510000|2024-12-29 13:05:10|79.87|79.37|79.84|79.34|79.87|79.37|79.82|79.32|10
1735477520000|2024-12-29 13:05:20|79.85|79.35|79.84|79.34|79.86|79.36|79.83|79.33|6
1735477530000|2024-12-29 13:05:30|79.85|79.35|79.86|79.36|79.89|79.39|79.85|79.35|13
1735477540000|2024-12-29 13:05:40|79.88|79.38|79.91|79.41|79.91|79.41|79.88|79.38|6
1735477550000|2024-12-29 13:05:50|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735477560000|2024-12-29 13:06:00|79.93|79.43|79.88|79.38|79.93|79.43|79.88|79.38|7
1735477570000|2024-12-29 13:06:10|79.89|79.39|79.89|79.39|79.91|79.41|79.89|79.39|9
1735477580000|2024-12-29 13:06:20|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|7
1735477590000|2024-12-29 13:06:30|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|7
1735477600000|2024-12-29 13:06:40|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|3
1735477610000|2024-12-29 13:06:50|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|11
1735477620000|2024-12-29 13:07:00|79.98|79.48|79.91|79.41|79.98|79.48|79.91|79.41|6
1735477630000|2024-12-29 13:07:10|79.92|79.42|79.89|79.39|79.92|79.42|79.87|79.37|5
1735477640000|2024-12-29 13:07:20|79.9|79.4|79.89|79.39|79.9|79.4|79.89|79.39|2
1735477660000|2024-12-29 13:07:40|79.9|79.4|79.9|79.4|79.9|79.4|79.89|79.39|5
1735477670000|2024-12-29 13:07:50|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735477680000|2024-12-29 13:08:00|79.9|79.4|79.94|79.44|79.94|79.44|79.9|79.4|3
1735477690000|2024-12-29 13:08:10|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|3
1735477700000|2024-12-29 13:08:20|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1735477710000|2024-12-29 13:08:30|79.98|79.48|79.97|79.47|79.98|79.48|79.96|79.46|3
1735477720000|2024-12-29 13:08:40|79.98|79.48|79.97|79.47|79.98|79.48|79.97|79.47|4
1735477730000|2024-12-29 13:08:50|79.95|79.45|79.96|79.46|79.96|79.46|79.95|79.45|2
1735477740000|2024-12-29 13:09:00|79.94|79.44|79.9|79.4|79.95|79.45|79.9|79.4|6
1735477750000|2024-12-29 13:09:10|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735477760000|2024-12-29 13:09:20|79.91|79.41|79.9|79.4|79.92|79.42|79.9|79.4|6
1735477770000|2024-12-29 13:09:30|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735477780000|2024-12-29 13:09:40|79.87|79.37|79.82|79.32|79.87|79.37|79.81|79.31|6
1735477790000|2024-12-29 13:09:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735477800000|2024-12-29 13:10:00|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735477820000|2024-12-29 13:10:20|79.81|79.31|79.87|79.37|79.87|79.37|79.81|79.31|5
1735477830000|2024-12-29 13:10:30|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|4
1735477840000|2024-12-29 13:10:40|79.84|79.34|79.87|79.37|79.88|79.38|79.84|79.34|6
1735477850000|2024-12-29 13:10:50|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|9
1735477860000|2024-12-29 13:11:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|6
1735477870000|2024-12-29 13:11:10|79.95|79.45|79.92|79.42|79.95|79.45|79.91|79.41|11
1735477880000|2024-12-29 13:11:20|79.9|79.4|79.89|79.39|79.92|79.42|79.88|79.38|6
1735477890000|2024-12-29 13:11:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735477900000|2024-12-29 13:11:40|79.89|79.39|79.9|79.4|79.92|79.42|79.88|79.38|10
1735477910000|2024-12-29 13:11:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735477930000|2024-12-29 13:12:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|7
1735477940000|2024-12-29 13:12:20|79.87|79.37|79.91|79.41|79.91|79.41|79.87|79.37|3
1735477950000|2024-12-29 13:12:30|79.9|79.4|79.87|79.37|79.9|79.4|79.83|79.33|10
1735477970000|2024-12-29 13:12:50|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735477980000|2024-12-29 13:13:00|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|5
1735477990000|2024-12-29 13:13:10|79.83|79.33|79.85|79.35|79.85|79.35|79.82|79.32|4
1735478000000|2024-12-29 13:13:20|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|4
1735478010000|2024-12-29 13:13:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735478020000|2024-12-29 13:13:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735478030000|2024-12-29 13:13:50|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|4
1735478040000|2024-12-29 13:14:00|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735478050000|2024-12-29 13:14:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1735478060000|2024-12-29 13:14:20|79.94|79.44|79.95|79.45|79.97|79.47|79.94|79.44|10
1735478070000|2024-12-29 13:14:30|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|3
1735478080000|2024-12-29 13:14:40|79.96|79.46|79.98|79.48|79.98|79.48|79.96|79.46|7
1735478090000|2024-12-29 13:14:50|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1735478100000|2024-12-29 13:15:00|79.99|79.49|79.98|79.48|79.99|79.49|79.97|79.47|4
1735478110000|2024-12-29 13:15:10|79.97|79.47|79.99|79.49|79.99|79.49|79.96|79.46|7
1735478120000|2024-12-29 13:15:20|80|79.5|80.01|79.51|80.01|79.51|79.99|79.49|4
1735478130000|2024-12-29 13:15:30|80.03|79.53|80.01|79.51|80.03|79.53|80.01|79.51|3
1735478140000|2024-12-29 13:15:40|80|79.5|80|79.5|80.01|79.51|80|79.5|3
1735478150000|2024-12-29 13:15:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478160000|2024-12-29 13:16:00|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|2
1735478180000|2024-12-29 13:16:20|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735478190000|2024-12-29 13:16:30|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478200000|2024-12-29 13:16:40|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735478210000|2024-12-29 13:16:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735478220000|2024-12-29 13:17:00|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|9
1735478230000|2024-12-29 13:17:10|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|6
1735478240000|2024-12-29 13:17:20|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735478250000|2024-12-29 13:17:30|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735478260000|2024-12-29 13:17:40|80.04|79.54|80.02|79.52|80.04|79.54|80.02|79.52|3
1735478270000|2024-12-29 13:17:50|80|79.5|80|79.5|80|79.5|80|79.5|1
1735478280000|2024-12-29 13:18:00|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|4
1735478290000|2024-12-29 13:18:10|80.01|79.51|80.07|79.57|80.08|79.58|80.01|79.51|6
1735478300000|2024-12-29 13:18:20|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735478310000|2024-12-29 13:18:30|80.09|79.59|80.12|79.62|80.12|79.62|80.09|79.59|4
1735478320000|2024-12-29 13:18:40|80.13|79.63|80.19|79.69|80.21|79.71|80.13|79.63|15
1735478330000|2024-12-29 13:18:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735478340000|2024-12-29 13:19:00|80.2|79.7|80.21|79.71|80.21|79.71|80.19|79.69|5
1735478360000|2024-12-29 13:19:20|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735478390000|2024-12-29 13:19:50|80.23|79.73|80.26|79.76|80.27|79.77|80.23|79.73|9
1735478400000|2024-12-29 13:20:00|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735478410000|2024-12-29 13:20:10|80.24|79.74|80.19|79.69|80.24|79.74|80.18|79.68|4
1735478420000|2024-12-29 13:20:20|80.2|79.7|80.19|79.69|80.2|79.7|80.18|79.68|6
1735478430000|2024-12-29 13:20:30|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735478440000|2024-12-29 13:20:40|80.21|79.71|80.21|79.71|80.22|79.72|80.2|79.7|5
1735478450000|2024-12-29 13:20:50|80.22|79.72|80.21|79.71|80.22|79.72|80.2|79.7|4
1735478460000|2024-12-29 13:21:00|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|6
1735478470000|2024-12-29 13:21:10|80.15|79.65|80.16|79.66|80.17|79.67|80.13|79.63|9
1735478480000|2024-12-29 13:21:20|80.14|79.64|80.14|79.64|80.14|79.64|80.14|79.64|1
1735478490000|2024-12-29 13:21:30|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735478500000|2024-12-29 13:21:40|80.14|79.64|80.13|79.63|80.14|79.64|80.11|79.61|6
1735478510000|2024-12-29 13:21:50|80.14|79.64|80.16|79.66|80.17|79.67|80.14|79.64|4
1735478520000|2024-12-29 13:22:00|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735478530000|2024-12-29 13:22:10|80.17|79.67|80.12|79.62|80.17|79.67|80.1|79.6|4
1735478540000|2024-12-29 13:22:20|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|4
1735478550000|2024-12-29 13:22:30|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735478560000|2024-12-29 13:22:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735478570000|2024-12-29 13:22:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735478580000|2024-12-29 13:23:00|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735478590000|2024-12-29 13:23:10|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735478600000|2024-12-29 13:23:20|80.2|79.7|80.18|79.68|80.2|79.7|80.16|79.66|8
1735478610000|2024-12-29 13:23:30|80.19|79.69|80.17|79.67|80.19|79.69|80.17|79.67|3
1735478620000|2024-12-29 13:23:40|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478630000|2024-12-29 13:23:50|80.2|79.7|80.21|79.71|80.22|79.72|80.2|79.7|4
1735478640000|2024-12-29 13:24:00|80.2|79.7|80.19|79.69|80.21|79.71|80.19|79.69|8
1735478660000|2024-12-29 13:24:20|80.2|79.7|80.2|79.7|80.21|79.71|80.19|79.69|4
1735478670000|2024-12-29 13:24:30|80.21|79.71|80.25|79.75|80.25|79.75|80.21|79.71|5
1735478680000|2024-12-29 13:24:40|80.24|79.74|80.2|79.7|80.24|79.74|80.18|79.68|8
1735478690000|2024-12-29 13:24:50|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478700000|2024-12-29 13:25:00|80.21|79.71|80.21|79.71|80.22|79.72|80.21|79.71|3
1735478710000|2024-12-29 13:25:10|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735478720000|2024-12-29 13:25:20|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735478730000|2024-12-29 13:25:30|80.2|79.7|80.17|79.67|80.2|79.7|80.17|79.67|10
1735478740000|2024-12-29 13:25:40|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735478750000|2024-12-29 13:25:50|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|4
1735478760000|2024-12-29 13:26:00|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735478770000|2024-12-29 13:26:10|80.14|79.64|80.06|79.56|80.14|79.64|80.06|79.56|10
1735478780000|2024-12-29 13:26:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735478790000|2024-12-29 13:26:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|4
1735478800000|2024-12-29 13:26:40|80.07|79.57|80.07|79.57|80.07|79.57|80.06|79.56|3
1735478810000|2024-12-29 13:26:50|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735478820000|2024-12-29 13:27:00|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|2
1735478830000|2024-12-29 13:27:10|80.08|79.58|80.09|79.59|80.1|79.6|80.08|79.58|6
1735478840000|2024-12-29 13:27:20|80.08|79.58|80.08|79.58|80.08|79.58|80.08|79.58|1
1735478850000|2024-12-29 13:27:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735478860000|2024-12-29 13:27:40|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1735478870000|2024-12-29 13:27:50|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1735478880000|2024-12-29 13:28:00|80.09|79.59|80.08|79.58|80.1|79.6|80.08|79.58|4
1735478890000|2024-12-29 13:28:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|4
1735478910000|2024-12-29 13:28:30|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|2
1735478920000|2024-12-29 13:28:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735478930000|2024-12-29 13:28:50|80.01|79.51|80|79.5|80.01|79.51|80|79.5|2
1735478950000|2024-12-29 13:29:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735478960000|2024-12-29 13:29:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735478980000|2024-12-29 13:29:40|80|79.5|80|79.5|80|79.5|80|79.5|1
1735478990000|2024-12-29 13:29:50|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735479000000|2024-12-29 13:30:00|80.01|79.51|80.05|79.55|80.05|79.55|80|79.5|8
1735479010000|2024-12-29 13:30:10|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|5
1735479020000|2024-12-29 13:30:20|80.04|79.54|80.03|79.53|80.05|79.55|80.02|79.52|7
1735479040000|2024-12-29 13:30:40|80.02|79.52|79.99|79.49|80.02|79.52|79.97|79.47|9
1735479060000|2024-12-29 13:31:00|80|79.5|80.05|79.55|80.06|79.56|80|79.5|9
1735479070000|2024-12-29 13:31:10|80.04|79.54|80.01|79.51|80.04|79.54|80.01|79.51|3
1735479080000|2024-12-29 13:31:20|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735479100000|2024-12-29 13:31:40|79.97|79.47|79.96|79.46|79.97|79.47|79.96|79.46|2
1735479110000|2024-12-29 13:31:50|79.95|79.45|79.91|79.41|79.96|79.46|79.89|79.39|7
1735479120000|2024-12-29 13:32:00|79.9|79.4|79.87|79.37|79.9|79.4|79.86|79.36|6
1735479130000|2024-12-29 13:32:10|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735479140000|2024-12-29 13:32:20|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|5
1735479150000|2024-12-29 13:32:30|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735479160000|2024-12-29 13:32:40|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735479170000|2024-12-29 13:32:50|79.85|79.35|79.95|79.45|79.95|79.45|79.85|79.35|13
1735479180000|2024-12-29 13:33:00|79.96|79.46|79.97|79.47|79.98|79.48|79.94|79.44|9
1735479190000|2024-12-29 13:33:10|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735479200000|2024-12-29 13:33:20|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|4
1735479210000|2024-12-29 13:33:30|79.97|79.47|79.98|79.48|79.98|79.48|79.97|79.47|4
1735479220000|2024-12-29 13:33:40|79.97|79.47|79.94|79.44|79.97|79.47|79.93|79.43|5
1735479230000|2024-12-29 13:33:50|79.95|79.45|79.93|79.43|79.98|79.48|79.92|79.42|9
1735479240000|2024-12-29 13:34:00|79.95|79.45|79.98|79.48|79.98|79.48|79.94|79.44|6
1735479250000|2024-12-29 13:34:10|79.97|79.47|79.98|79.48|79.98|79.48|79.96|79.46|5
1735479260000|2024-12-29 13:34:20|79.97|79.47|79.99|79.49|80|79.5|79.97|79.47|6
1735479270000|2024-12-29 13:34:30|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|4
1735479280000|2024-12-29 13:34:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735479290000|2024-12-29 13:34:50|80.01|79.51|80.06|79.56|80.06|79.56|80|79.5|7
1735479300000|2024-12-29 13:35:00|80.07|79.57|80.12|79.62|80.12|79.62|80.07|79.57|8
1735479310000|2024-12-29 13:35:10|80.13|79.63|80.13|79.63|80.13|79.63|80.12|79.62|3
1735479320000|2024-12-29 13:35:20|80.14|79.64|80.13|79.63|80.15|79.65|80.11|79.61|13
1735479330000|2024-12-29 13:35:30|80.12|79.62|80.15|79.65|80.16|79.66|80.12|79.62|6
1735479340000|2024-12-29 13:35:40|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|7
1735479350000|2024-12-29 13:35:50|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|6
1735479360000|2024-12-29 13:36:00|80.08|79.58|80.1|79.6|80.1|79.6|80.08|79.58|7
1735479370000|2024-12-29 13:36:10|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|5
1735479380000|2024-12-29 13:36:20|80.08|79.58|80.06|79.56|80.08|79.58|80.05|79.55|5
1735479390000|2024-12-29 13:36:30|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735479400000|2024-12-29 13:36:40|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735479410000|2024-12-29 13:36:50|80.07|79.57|80.08|79.58|80.08|79.58|80.07|79.57|2
1735479420000|2024-12-29 13:37:00|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|3
1735479430000|2024-12-29 13:37:10|80.09|79.59|80.09|79.59|80.1|79.6|80.09|79.59|3
1735479440000|2024-12-29 13:37:20|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735479450000|2024-12-29 13:37:30|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735479460000|2024-12-29 13:37:40|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|4
1735479480000|2024-12-29 13:38:00|80.12|79.62|80.17|79.67|80.18|79.68|80.12|79.62|9
1735479490000|2024-12-29 13:38:10|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|7
1735479500000|2024-12-29 13:38:20|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735479510000|2024-12-29 13:38:30|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735479520000|2024-12-29 13:38:40|80.19|79.69|80.18|79.68|80.19|79.69|80.18|79.68|2
1735479530000|2024-12-29 13:38:50|80.16|79.66|80.16|79.66|80.17|79.67|80.13|79.63|7
1735479540000|2024-12-29 13:39:00|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735479550000|2024-12-29 13:39:10|80.19|79.69|80.18|79.68|80.2|79.7|80.18|79.68|5
1735479560000|2024-12-29 13:39:20|80.19|79.69|80.22|79.72|80.22|79.72|80.19|79.69|4
1735479570000|2024-12-29 13:39:30|80.23|79.73|80.25|79.75|80.25|79.75|80.23|79.73|2
1735479580000|2024-12-29 13:39:40|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735479590000|2024-12-29 13:39:50|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735479600000|2024-12-29 13:40:00|80.24|79.74|80.24|79.74|80.28|79.78|80.24|79.74|6
1735479610000|2024-12-29 13:40:10|80.23|79.73|80.21|79.71|80.23|79.73|80.21|79.71|4
1735479620000|2024-12-29 13:40:20|80.22|79.72|80.22|79.72|80.22|79.72|80.21|79.71|3
1735479630000|2024-12-29 13:40:30|80.2|79.7|80.2|79.7|80.21|79.71|80.2|79.7|3
1735479640000|2024-12-29 13:40:40|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|6
1735479660000|2024-12-29 13:41:00|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735479670000|2024-12-29 13:41:10|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|5
1735479680000|2024-12-29 13:41:20|80.13|79.63|80.14|79.64|80.14|79.64|80.13|79.63|2
1735479690000|2024-12-29 13:41:30|80.13|79.63|80.09|79.59|80.14|79.64|80.08|79.58|7
1735479700000|2024-12-29 13:41:40|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735479720000|2024-12-29 13:42:00|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|6
1735479730000|2024-12-29 13:42:10|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|3
1735479740000|2024-12-29 13:42:20|80.14|79.64|80.16|79.66|80.18|79.68|80.14|79.64|8
1735479750000|2024-12-29 13:42:30|80.17|79.67|80.16|79.66|80.18|79.68|80.16|79.66|3
1735479760000|2024-12-29 13:42:40|80.17|79.67|80.17|79.67|80.17|79.67|80.17|79.67|1
1735479770000|2024-12-29 13:42:50|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735479780000|2024-12-29 13:43:00|80.17|79.67|80.17|79.67|80.18|79.68|80.17|79.67|5
1735479790000|2024-12-29 13:43:10|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1735479820000|2024-12-29 13:43:40|80.2|79.7|80.2|79.7|80.2|79.7|80.2|79.7|1
1735479840000|2024-12-29 13:44:00|80.21|79.71|80.19|79.69|80.21|79.71|80.19|79.69|3
1735479860000|2024-12-29 13:44:20|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735479880000|2024-12-29 13:44:40|80.18|79.68|80.18|79.68|80.19|79.69|80.18|79.68|3
1735479910000|2024-12-29 13:45:10|80.17|79.67|80.15|79.65|80.18|79.68|80.14|79.64|6
1735479930000|2024-12-29 13:45:30|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|5
1735479940000|2024-12-29 13:45:40|80.19|79.69|80.19|79.69|80.19|79.69|80.19|79.69|1
1735479950000|2024-12-29 13:45:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735479960000|2024-12-29 13:46:00|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|4
1735479970000|2024-12-29 13:46:10|80.21|79.71|80.23|79.73|80.24|79.74|80.2|79.7|6
1735479980000|2024-12-29 13:46:20|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735479990000|2024-12-29 13:46:30|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735480000000|2024-12-29 13:46:40|80.23|79.73|80.24|79.74|80.25|79.75|80.22|79.72|7
1735480010000|2024-12-29 13:46:50|80.25|79.75|80.3|79.8|80.3|79.8|80.24|79.74|6
1735480020000|2024-12-29 13:47:00|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|4
1735480030000|2024-12-29 13:47:10|80.31|79.81|80.34|79.84|80.34|79.84|80.31|79.81|3
1735480060000|2024-12-29 13:47:40|80.35|79.85|80.36|79.86|80.36|79.86|80.35|79.85|2
1735480070000|2024-12-29 13:47:50|80.37|79.87|80.38|79.88|80.39|79.89|80.37|79.87|5
1735480080000|2024-12-29 13:48:00|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735480090000|2024-12-29 13:48:10|80.36|79.86|80.37|79.87|80.38|79.88|80.34|79.84|9
1735480100000|2024-12-29 13:48:20|80.38|79.88|80.34|79.84|80.38|79.88|80.34|79.84|7
1735480120000|2024-12-29 13:48:40|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|4
1735480130000|2024-12-29 13:48:50|80.34|79.84|80.34|79.84|80.35|79.85|80.34|79.84|3
1735480140000|2024-12-29 13:49:00|80.32|79.82|80.33|79.83|80.33|79.83|80.32|79.82|2
1735480150000|2024-12-29 13:49:10|80.34|79.84|80.37|79.87|80.37|79.87|80.33|79.83|7
1735480170000|2024-12-29 13:49:30|80.38|79.88|80.38|79.88|80.39|79.89|80.38|79.88|3
1735480180000|2024-12-29 13:49:40|80.39|79.89|80.4|79.9|80.4|79.9|80.39|79.89|4
1735480190000|2024-12-29 13:49:50|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|2
1735480200000|2024-12-29 13:50:00|80.41|79.91|80.39|79.89|80.41|79.91|80.38|79.88|5
1735480210000|2024-12-29 13:50:10|80.4|79.9|80.38|79.88|80.4|79.9|80.37|79.87|5
1735480220000|2024-12-29 13:50:20|80.37|79.87|80.34|79.84|80.37|79.87|80.34|79.84|3
1735480230000|2024-12-29 13:50:30|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|4
1735480240000|2024-12-29 13:50:40|80.33|79.83|80.32|79.82|80.33|79.83|80.3|79.8|3
1735480250000|2024-12-29 13:50:50|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|4
1735480280000|2024-12-29 13:51:20|80.36|79.86|80.37|79.87|80.37|79.87|80.36|79.86|2
1735480290000|2024-12-29 13:51:30|80.36|79.86|80.35|79.85|80.36|79.86|80.33|79.83|5
1735480300000|2024-12-29 13:51:40|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1735480320000|2024-12-29 13:52:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480330000|2024-12-29 13:52:10|80.36|79.86|80.38|79.88|80.39|79.89|80.36|79.86|4
1735480340000|2024-12-29 13:52:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735480350000|2024-12-29 13:52:30|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480360000|2024-12-29 13:52:40|80.39|79.89|80.37|79.87|80.39|79.89|80.37|79.87|3
1735480380000|2024-12-29 13:53:00|80.36|79.86|80.36|79.86|80.38|79.88|80.35|79.85|9
1735480390000|2024-12-29 13:53:10|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|3
1735480400000|2024-12-29 13:53:20|80.36|79.86|80.32|79.82|80.36|79.86|80.32|79.82|4
1735480410000|2024-12-29 13:53:30|80.33|79.83|80.37|79.87|80.37|79.87|80.32|79.82|6
1735480420000|2024-12-29 13:53:40|80.38|79.88|80.36|79.86|80.38|79.88|80.36|79.86|3
1735480430000|2024-12-29 13:53:50|80.37|79.87|80.36|79.86|80.37|79.87|80.36|79.86|2
1735480440000|2024-12-29 13:54:00|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480450000|2024-12-29 13:54:10|80.36|79.86|80.36|79.86|80.37|79.87|80.36|79.86|3
1735480460000|2024-12-29 13:54:20|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|4
1735480470000|2024-12-29 13:54:30|80.37|79.87|80.36|79.86|80.37|79.87|80.35|79.85|3
1735480480000|2024-12-29 13:54:40|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735480490000|2024-12-29 13:54:50|80.38|79.88|80.38|79.88|80.38|79.88|80.37|79.87|3
1735480500000|2024-12-29 13:55:00|80.39|79.89|80.39|79.89|80.39|79.89|80.39|79.89|1
1735480510000|2024-12-29 13:55:10|80.4|79.9|80.41|79.91|80.41|79.91|80.39|79.89|4
1735480520000|2024-12-29 13:55:20|80.4|79.9|80.39|79.89|80.4|79.9|80.39|79.89|4
1735480530000|2024-12-29 13:55:30|80.37|79.87|80.37|79.87|80.37|79.87|80.36|79.86|3
1735480550000|2024-12-29 13:55:50|80.36|79.86|80.36|79.86|80.36|79.86|80.35|79.85|3
1735480560000|2024-12-29 13:56:00|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480570000|2024-12-29 13:56:10|80.34|79.84|80.36|79.86|80.36|79.86|80.34|79.84|3
1735480580000|2024-12-29 13:56:20|80.35|79.85|80.34|79.84|80.36|79.86|80.33|79.83|4
1735480590000|2024-12-29 13:56:30|80.35|79.85|80.35|79.85|80.35|79.85|80.35|79.85|1
1735480600000|2024-12-29 13:56:40|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|4
1735480630000|2024-12-29 13:57:10|80.31|79.81|80.31|79.81|80.33|79.83|80.31|79.81|4
1735480640000|2024-12-29 13:57:20|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735480650000|2024-12-29 13:57:30|80.31|79.81|80.29|79.79|80.31|79.81|80.29|79.79|3
1735480660000|2024-12-29 13:57:40|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735480670000|2024-12-29 13:57:50|80.29|79.79|80.29|79.79|80.29|79.79|80.29|79.79|1
1735480690000|2024-12-29 13:58:10|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735480720000|2024-12-29 13:58:40|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735480730000|2024-12-29 13:58:50|80.31|79.81|80.3|79.8|80.31|79.81|80.3|79.8|2
1735480750000|2024-12-29 13:59:10|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1735480770000|2024-12-29 13:59:30|80.32|79.82|80.31|79.81|80.33|79.83|80.3|79.8|5
1735480780000|2024-12-29 13:59:40|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735480790000|2024-12-29 13:59:50|80.31|79.81|80.32|79.82|80.32|79.82|80.31|79.81|4
1735480800000|2024-12-29 14:00:00|80.33|79.83|80.32|79.82|80.34|79.84|80.32|79.82|6
1735480810000|2024-12-29 14:00:10|80.3|79.8|80.3|79.8|80.31|79.81|80.3|79.8|3
1735480820000|2024-12-29 14:00:20|80.28|79.78|80.28|79.78|80.28|79.78|80.27|79.77|3
1735480860000|2024-12-29 14:01:00|80.29|79.79|80.34|79.84|80.34|79.84|80.29|79.79|5
1735480870000|2024-12-29 14:01:10|80.35|79.85|80.38|79.88|80.38|79.88|80.35|79.85|4
1735480880000|2024-12-29 14:01:20|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|7
1735480890000|2024-12-29 14:01:30|80.39|79.89|80.41|79.91|80.41|79.91|80.39|79.89|3
1735480900000|2024-12-29 14:01:40|80.42|79.92|80.47|79.97|80.47|79.97|80.42|79.92|8
1735480910000|2024-12-29 14:01:50|80.46|79.96|80.5|80|80.51|80.01|80.45|79.95|14
1735480920000|2024-12-29 14:02:00|80.49|79.99|80.52|80.02|80.52|80.02|80.49|79.99|8
1735480930000|2024-12-29 14:02:10|80.55|80.05|80.58|80.08|80.58|80.08|80.55|80.05|3
1735480940000|2024-12-29 14:02:20|80.59|80.09|80.64|80.14|80.65|80.15|80.59|80.09|10
1735480950000|2024-12-29 14:02:30|80.65|80.15|80.6|80.1|80.65|80.15|80.6|80.1|8
1735480960000|2024-12-29 14:02:40|80.61|80.11|80.6|80.1|80.61|80.11|80.59|80.09|4
1735480970000|2024-12-29 14:02:50|80.63|80.13|80.65|80.15|80.65|80.15|80.61|80.11|7
1735480980000|2024-12-29 14:03:00|80.64|80.14|80.62|80.12|80.65|80.15|80.62|80.12|6
1735480990000|2024-12-29 14:03:10|80.63|80.13|80.61|80.11|80.63|80.13|80.61|80.11|5
1735481000000|2024-12-29 14:03:20|80.6|80.1|80.6|80.1|80.6|80.1|80.59|80.09|3
1735481010000|2024-12-29 14:03:30|80.61|80.11|80.61|80.11|80.62|80.12|80.61|80.11|3
1735481020000|2024-12-29 14:03:40|80.62|80.12|80.67|80.17|80.67|80.17|80.62|80.12|4
1735481030000|2024-12-29 14:03:50|80.66|80.16|80.72|80.22|80.72|80.22|80.66|80.16|8
1735481040000|2024-12-29 14:04:00|80.73|80.23|80.8|80.3|80.8|80.3|80.73|80.23|5
1735481050000|2024-12-29 14:04:10|80.81|80.31|80.85|80.35|80.85|80.35|80.81|80.31|8
1735481060000|2024-12-29 14:04:20|80.9|80.4|81.01|80.51|81.04|80.54|80.89|80.39|19
1735481070000|2024-12-29 14:04:30|81.02|80.52|81.01|80.51|81.02|80.52|80.99|80.49|7
1735481080000|2024-12-29 14:04:40|81|80.5|80.98|80.48|81|80.5|80.92|80.42|7
1735481100000|2024-12-29 14:05:00|80.97|80.47|80.95|80.45|80.97|80.47|80.92|80.42|5
1735481110000|2024-12-29 14:05:10|80.93|80.43|80.97|80.47|80.97|80.47|80.93|80.43|4
1735481120000|2024-12-29 14:05:20|80.98|80.48|80.99|80.49|81|80.5|80.97|80.47|5
1735481130000|2024-12-29 14:05:30|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735481140000|2024-12-29 14:05:40|80.99|80.49|81|80.5|81.01|80.51|80.99|80.49|4
1735481160000|2024-12-29 14:06:00|81.02|80.52|81.07|80.57|81.07|80.57|81.01|80.51|8
1735481170000|2024-12-29 14:06:10|81.06|80.56|81.07|80.57|81.08|80.58|81.06|80.56|3
1735481180000|2024-12-29 14:06:20|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735481190000|2024-12-29 14:06:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735481200000|2024-12-29 14:06:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|4
1735481210000|2024-12-29 14:06:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|4
1735481220000|2024-12-29 14:07:00|81.03|80.53|81.06|80.56|81.08|80.58|81.03|80.53|9
1735481230000|2024-12-29 14:07:10|81.05|80.55|81.05|80.55|81.06|80.56|81.05|80.55|5
1735481240000|2024-12-29 14:07:20|81.04|80.54|80.99|80.49|81.04|80.54|80.99|80.49|7
1735481250000|2024-12-29 14:07:30|80.98|80.48|80.95|80.45|80.98|80.48|80.95|80.45|5
1735481260000|2024-12-29 14:07:40|80.93|80.43|80.92|80.42|80.93|80.43|80.92|80.42|2
1735481270000|2024-12-29 14:07:50|80.9|80.4|80.88|80.38|80.9|80.4|80.87|80.37|4
1735481280000|2024-12-29 14:08:00|80.87|80.37|80.8|80.3|80.87|80.37|80.8|80.3|4
1735481290000|2024-12-29 14:08:10|80.79|80.29|80.76|80.26|80.79|80.29|80.73|80.23|11
1735481300000|2024-12-29 14:08:20|80.77|80.27|80.75|80.25|80.77|80.27|80.75|80.25|3
1735481320000|2024-12-29 14:08:40|80.76|80.26|80.78|80.28|80.78|80.28|80.76|80.26|9
1735481330000|2024-12-29 14:08:50|80.77|80.27|80.89|80.39|80.9|80.4|80.76|80.26|8
1735481340000|2024-12-29 14:09:00|80.9|80.4|80.89|80.39|80.9|80.4|80.89|80.39|2
1735481350000|2024-12-29 14:09:10|80.88|80.38|80.81|80.31|80.89|80.39|80.81|80.31|9
1735481360000|2024-12-29 14:09:20|80.8|80.3|80.8|80.3|80.8|80.3|80.8|80.3|1
1735481370000|2024-12-29 14:09:30|80.78|80.28|80.82|80.32|80.82|80.32|80.78|80.28|5
1735481380000|2024-12-29 14:09:40|80.81|80.31|80.82|80.32|80.82|80.32|80.81|80.31|2
1735481390000|2024-12-29 14:09:50|80.83|80.33|80.85|80.35|80.86|80.36|80.82|80.32|6
1735481400000|2024-12-29 14:10:00|80.83|80.33|80.86|80.36|80.89|80.39|80.83|80.33|8
1735481410000|2024-12-29 14:10:10|80.87|80.37|80.84|80.34|80.88|80.38|80.83|80.33|7
1735481420000|2024-12-29 14:10:20|80.85|80.35|80.89|80.39|80.89|80.39|80.85|80.35|3
1735481430000|2024-12-29 14:10:30|80.91|80.41|80.92|80.42|80.92|80.42|80.9|80.4|4
1735481440000|2024-12-29 14:10:40|80.91|80.41|80.89|80.39|80.92|80.42|80.88|80.38|6
1735481460000|2024-12-29 14:11:00|80.88|80.38|80.82|80.32|80.89|80.39|80.82|80.32|9
1735481480000|2024-12-29 14:11:20|80.81|80.31|80.79|80.29|80.81|80.31|80.78|80.28|8
1735481490000|2024-12-29 14:11:30|80.78|80.28|80.76|80.26|80.78|80.28|80.74|80.24|6
1735481500000|2024-12-29 14:11:40|80.77|80.27|80.76|80.26|80.77|80.27|80.73|80.23|5
1735481510000|2024-12-29 14:11:50|80.77|80.27|80.73|80.23|80.79|80.29|80.73|80.23|12
1735481520000|2024-12-29 14:12:00|80.74|80.24|80.78|80.28|80.78|80.28|80.74|80.24|6
1735481530000|2024-12-29 14:12:10|80.77|80.27|80.7|80.2|80.77|80.27|80.69|80.19|10
1735481540000|2024-12-29 14:12:20|80.71|80.21|80.68|80.18|80.71|80.21|80.68|80.18|4
1735481550000|2024-12-29 14:12:30|80.69|80.19|80.67|80.17|80.69|80.19|80.67|80.17|7
1735481560000|2024-12-29 14:12:40|80.68|80.18|80.68|80.18|80.68|80.18|80.68|80.18|1
1735481580000|2024-12-29 14:13:00|80.69|80.19|80.72|80.22|80.73|80.23|80.69|80.19|5
1735481590000|2024-12-29 14:13:10|80.71|80.21|80.69|80.19|80.71|80.21|80.68|80.18|6
1735481610000|2024-12-29 14:13:30|80.71|80.21|80.72|80.22|80.73|80.23|80.71|80.21|3
1735481620000|2024-12-29 14:13:40|80.73|80.23|80.71|80.21|80.73|80.23|80.71|80.21|5
1735481630000|2024-12-29 14:13:50|80.72|80.22|80.72|80.22|80.72|80.22|80.72|80.22|1
1735481640000|2024-12-29 14:14:00|80.71|80.21|80.7|80.2|80.71|80.21|80.69|80.19|4
1735481650000|2024-12-29 14:14:10|80.67|80.17|80.7|80.2|80.7|80.2|80.67|80.17|3
1735481660000|2024-12-29 14:14:20|80.69|80.19|80.69|80.19|80.7|80.2|80.68|80.18|7
1735481670000|2024-12-29 14:14:30|80.68|80.18|80.64|80.14|80.69|80.19|80.64|80.14|5
1735481680000|2024-12-29 14:14:40|80.63|80.13|80.63|80.13|80.64|80.14|80.63|80.13|3
1735481690000|2024-12-29 14:14:50|80.64|80.14|80.64|80.14|80.64|80.14|80.63|80.13|9
1735481700000|2024-12-29 14:15:00|80.63|80.13|80.62|80.12|80.64|80.14|80.62|80.12|6
1735481710000|2024-12-29 14:15:10|80.63|80.13|80.68|80.18|80.69|80.19|80.63|80.13|7
1735481720000|2024-12-29 14:15:20|80.67|80.17|80.65|80.15|80.67|80.17|80.65|80.15|3
1735481730000|2024-12-29 14:15:30|80.64|80.14|80.6|80.1|80.64|80.14|80.6|80.1|2
1735481740000|2024-12-29 14:15:40|80.61|80.11|80.6|80.1|80.61|80.11|80.6|80.1|2
1735481750000|2024-12-29 14:15:50|80.59|80.09|80.61|80.11|80.61|80.11|80.59|80.09|4
1735481760000|2024-12-29 14:16:00|80.6|80.1|80.59|80.09|80.61|80.11|80.58|80.08|6
1735481770000|2024-12-29 14:16:10|80.61|80.11|80.59|80.09|80.61|80.11|80.59|80.09|3
1735481780000|2024-12-29 14:16:20|80.57|80.07|80.53|80.03|80.57|80.07|80.53|80.03|6
1735481790000|2024-12-29 14:16:30|80.51|80.01|80.39|79.89|80.51|80.01|80.38|79.88|5
1735481800000|2024-12-29 14:16:40|80.38|79.88|80.29|79.79|80.38|79.88|80.27|79.77|19
1735481810000|2024-12-29 14:16:50|80.28|79.78|80.22|79.72|80.3|79.8|80.18|79.68|13
1735481820000|2024-12-29 14:17:00|80.23|79.73|80.24|79.74|80.26|79.76|80.2|79.7|15
1735481830000|2024-12-29 14:17:10|80.25|79.75|80.25|79.75|80.25|79.75|80.21|79.71|7
1735481840000|2024-12-29 14:17:20|80.26|79.76|80.24|79.74|80.27|79.77|80.21|79.71|14
1735481850000|2024-12-29 14:17:30|80.25|79.75|80.25|79.75|80.25|79.75|80.24|79.74|3
1735481860000|2024-12-29 14:17:40|80.23|79.73|80.28|79.78|80.28|79.78|80.22|79.72|8
1735481870000|2024-12-29 14:17:50|80.27|79.77|80.25|79.75|80.3|79.8|80.25|79.75|9
1735481880000|2024-12-29 14:18:00|80.24|79.74|80.2|79.7|80.24|79.74|80.2|79.7|6
1735481890000|2024-12-29 14:18:10|80.18|79.68|80.11|79.61|80.18|79.68|80.11|79.61|10
1735481900000|2024-12-29 14:18:20|80.1|79.6|80.1|79.6|80.12|79.62|80.08|79.58|9
1735481910000|2024-12-29 14:18:30|80.09|79.59|80.11|79.61|80.11|79.61|80.06|79.56|10
1735481920000|2024-12-29 14:18:40|80.1|79.6|80.06|79.56|80.11|79.61|80.06|79.56|11
1735481930000|2024-12-29 14:18:50|80.07|79.57|80.07|79.57|80.07|79.57|80.05|79.55|8
1735481940000|2024-12-29 14:19:00|80.08|79.58|80.05|79.55|80.09|79.59|80.05|79.55|6
1735481950000|2024-12-29 14:19:10|80.06|79.56|80.06|79.56|80.11|79.61|80.06|79.56|11
1735481960000|2024-12-29 14:19:20|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|2
1735481970000|2024-12-29 14:19:30|80.04|79.54|80.09|79.59|80.09|79.59|80.04|79.54|4
1735481980000|2024-12-29 14:19:40|80.1|79.6|80.1|79.6|80.12|79.62|80.09|79.59|9
1735481990000|2024-12-29 14:19:50|80.11|79.61|80.07|79.57|80.11|79.61|80.07|79.57|11
1735482000000|2024-12-29 14:20:00|80.06|79.56|80.03|79.53|80.07|79.57|80.03|79.53|8
1735482010000|2024-12-29 14:20:10|80.04|79.54|80.1|79.6|80.12|79.62|80.04|79.54|13
1735482020000|2024-12-29 14:20:20|80.09|79.59|80.12|79.62|80.13|79.63|80.08|79.58|11
1735482030000|2024-12-29 14:20:30|80.1|79.6|80.08|79.58|80.12|79.62|80.07|79.57|7
1735482040000|2024-12-29 14:20:40|80.07|79.57|80.07|79.57|80.07|79.57|80.05|79.55|7
1735482050000|2024-12-29 14:20:50|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|11
1735482060000|2024-12-29 14:21:00|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|10
1735482070000|2024-12-29 14:21:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735482080000|2024-12-29 14:21:20|80.17|79.67|80.08|79.58|80.18|79.68|80.08|79.58|12
1735482090000|2024-12-29 14:21:30|80.07|79.57|80.07|79.57|80.08|79.58|80.03|79.53|10
1735482100000|2024-12-29 14:21:40|80.08|79.58|80.07|79.57|80.08|79.58|80.07|79.57|4
1735482110000|2024-12-29 14:21:50|80.06|79.56|80.08|79.58|80.08|79.58|80.04|79.54|8
1735482120000|2024-12-29 14:22:00|80.07|79.57|80.08|79.58|80.08|79.58|80.04|79.54|5
1735482130000|2024-12-29 14:22:10|80.09|79.59|80.11|79.61|80.11|79.61|80.08|79.58|11
1735482140000|2024-12-29 14:22:20|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735482150000|2024-12-29 14:22:30|80.13|79.63|80.2|79.7|80.2|79.7|80.13|79.63|7
1735482160000|2024-12-29 14:22:40|80.22|79.72|80.15|79.65|80.22|79.72|80.15|79.65|9
1735482170000|2024-12-29 14:22:50|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735482180000|2024-12-29 14:23:00|80.17|79.67|80.17|79.67|80.18|79.68|80.14|79.64|11
1735482190000|2024-12-29 14:23:10|80.18|79.68|80.18|79.68|80.19|79.69|80.17|79.67|4
1735482200000|2024-12-29 14:23:20|80.19|79.69|80.11|79.61|80.19|79.69|80.1|79.6|7
1735482210000|2024-12-29 14:23:30|80.12|79.62|80.12|79.62|80.12|79.62|80.1|79.6|9
1735482220000|2024-12-29 14:23:40|80.13|79.63|80.16|79.66|80.16|79.66|80.13|79.63|6
1735482230000|2024-12-29 14:23:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735482240000|2024-12-29 14:24:00|80.15|79.65|80.12|79.62|80.15|79.65|80.1|79.6|11
1735482250000|2024-12-29 14:24:10|80.11|79.61|80.08|79.58|80.11|79.61|80.06|79.56|11
1735482260000|2024-12-29 14:24:20|80.07|79.57|80.03|79.53|80.07|79.57|79.97|79.47|16
1735482270000|2024-12-29 14:24:30|80.04|79.54|79.99|79.49|80.04|79.54|79.99|79.49|10
1735482280000|2024-12-29 14:24:40|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|7
1735482290000|2024-12-29 14:24:50|80.01|79.51|80.04|79.54|80.04|79.54|80.01|79.51|3
1735482300000|2024-12-29 14:25:00|80.05|79.55|79.98|79.48|80.05|79.55|79.98|79.48|13
1735482310000|2024-12-29 14:25:10|79.97|79.47|80|79.5|80|79.5|79.95|79.45|8
1735482320000|2024-12-29 14:25:20|79.98|79.48|79.98|79.48|79.99|79.49|79.97|79.47|5
1735482330000|2024-12-29 14:25:30|79.99|79.49|79.94|79.44|79.99|79.49|79.93|79.43|13
1735482340000|2024-12-29 14:25:40|79.92|79.42|79.97|79.47|79.99|79.49|79.92|79.42|11
1735482350000|2024-12-29 14:25:50|79.98|79.48|79.93|79.43|79.98|79.48|79.93|79.43|4
1735482360000|2024-12-29 14:26:00|79.94|79.44|79.98|79.48|79.98|79.48|79.92|79.42|13
1735482370000|2024-12-29 14:26:10|79.95|79.45|79.92|79.42|79.96|79.46|79.91|79.41|14
1735482380000|2024-12-29 14:26:20|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735482390000|2024-12-29 14:26:30|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|4
1735482400000|2024-12-29 14:26:40|79.92|79.42|79.98|79.48|79.98|79.48|79.92|79.42|13
1735482410000|2024-12-29 14:26:50|79.96|79.46|79.98|79.48|79.98|79.48|79.95|79.45|5
1735482420000|2024-12-29 14:27:00|79.99|79.49|80.07|79.57|80.07|79.57|79.99|79.49|10
1735482430000|2024-12-29 14:27:10|80.06|79.56|80.02|79.52|80.08|79.58|80.02|79.52|11
1735482440000|2024-12-29 14:27:20|80.03|79.53|79.98|79.48|80.03|79.53|79.98|79.48|8
1735482450000|2024-12-29 14:27:30|79.99|79.49|79.98|79.48|80|79.5|79.93|79.43|14
1735482460000|2024-12-29 14:27:40|79.99|79.49|79.99|79.49|80.01|79.51|79.99|79.49|9
1735482470000|2024-12-29 14:27:50|79.97|79.47|79.98|79.48|80|79.5|79.97|79.47|10
1735482480000|2024-12-29 14:28:00|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|7
1735482490000|2024-12-29 14:28:10|80.05|79.55|80.09|79.59|80.09|79.59|80.05|79.55|5
1735482500000|2024-12-29 14:28:20|80.08|79.58|80.11|79.61|80.11|79.61|80.08|79.58|6
1735482510000|2024-12-29 14:28:30|80.09|79.59|80.11|79.61|80.11|79.61|80.09|79.59|3
1735482520000|2024-12-29 14:28:40|80.12|79.62|80.11|79.61|80.14|79.64|80.11|79.61|6
1735482530000|2024-12-29 14:28:50|80.12|79.62|80.15|79.65|80.15|79.65|80.11|79.61|5
1735482550000|2024-12-29 14:29:10|80.16|79.66|80.14|79.64|80.18|79.68|80.12|79.62|14
1735482560000|2024-12-29 14:29:20|80.15|79.65|80.15|79.65|80.15|79.65|80.13|79.63|4
1735482570000|2024-12-29 14:29:30|80.14|79.64|80.11|79.61|80.14|79.64|80.1|79.6|6
1735482580000|2024-12-29 14:29:40|80.12|79.62|80.13|79.63|80.14|79.64|80.12|79.62|8
1735482590000|2024-12-29 14:29:50|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735482600000|2024-12-29 14:30:00|80.12|79.62|80.09|79.59|80.12|79.62|80.04|79.54|14
1735482610000|2024-12-29 14:30:10|80.1|79.6|80.06|79.56|80.1|79.6|80.04|79.54|7
1735482620000|2024-12-29 14:30:20|80.04|79.54|80.1|79.6|80.11|79.61|80.04|79.54|7
1735482630000|2024-12-29 14:30:30|80.11|79.61|80.09|79.59|80.12|79.62|80.09|79.59|4
1735482640000|2024-12-29 14:30:40|80.1|79.6|79.86|79.36|80.1|79.6|79.85|79.35|21
1735482650000|2024-12-29 14:30:50|79.87|79.37|79.87|79.37|79.89|79.39|79.85|79.35|16
1735482660000|2024-12-29 14:31:00|79.88|79.38|79.88|79.38|79.91|79.41|79.88|79.38|12
1735482670000|2024-12-29 14:31:10|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|12
1735482680000|2024-12-29 14:31:20|79.85|79.35|79.69|79.19|79.85|79.35|79.69|79.19|12
1735482690000|2024-12-29 14:31:30|79.7|79.2|79.6|79.1|79.7|79.2|79.6|79.1|13
1735482700000|2024-12-29 14:31:40|79.61|79.11|79.61|79.11|79.63|79.13|79.61|79.11|12
1735482710000|2024-12-29 14:31:50|79.59|79.09|79.63|79.13|79.65|79.15|79.59|79.09|11
1735482720000|2024-12-29 14:32:00|79.64|79.14|79.68|79.18|79.68|79.18|79.62|79.12|14
1735482730000|2024-12-29 14:32:10|79.69|79.19|79.7|79.2|79.71|79.21|79.66|79.16|13
1735482740000|2024-12-29 14:32:20|79.69|79.19|79.66|79.16|79.7|79.2|79.64|79.14|16
1735482750000|2024-12-29 14:32:30|79.64|79.14|79.52|79.02|79.65|79.15|79.52|79.02|11
1735482760000|2024-12-29 14:32:40|79.5|79|79.46|78.96|79.51|79.01|79.44|78.94|12
1735482770000|2024-12-29 14:32:50|79.47|78.97|79.47|78.97|79.53|79.03|79.47|78.97|16
1735482780000|2024-12-29 14:33:00|79.48|78.98|79.52|79.02|79.53|79.03|79.44|78.94|17
1735482790000|2024-12-29 14:33:10|79.51|79.01|79.5|79|79.52|79.02|79.5|79|10
1735482800000|2024-12-29 14:33:20|79.51|79.01|79.47|78.97|79.52|79.02|79.46|78.96|13
1735482810000|2024-12-29 14:33:30|79.48|78.98|79.56|79.06|79.57|79.07|79.48|78.98|14
1735482820000|2024-12-29 14:33:40|79.57|79.07|79.56|79.06|79.57|79.07|79.54|79.04|13
1735482830000|2024-12-29 14:33:50|79.55|79.05|79.56|79.06|79.56|79.06|79.53|79.03|10
1735482840000|2024-12-29 14:34:00|79.55|79.05|79.55|79.05|79.57|79.07|79.55|79.05|8
1735482850000|2024-12-29 14:34:10|79.56|79.06|79.64|79.14|79.66|79.16|79.56|79.06|15
1735482860000|2024-12-29 14:34:20|79.65|79.15|79.56|79.06|79.65|79.15|79.56|79.06|10
1735482870000|2024-12-29 14:34:30|79.57|79.07|79.53|79.03|79.57|79.07|79.51|79.01|12
1735482880000|2024-12-29 14:34:40|79.55|79.05|79.56|79.06|79.59|79.09|79.54|79.04|9
1735482890000|2024-12-29 14:34:50|79.57|79.07|79.7|79.2|79.71|79.21|79.57|79.07|22
1735482900000|2024-12-29 14:35:00|79.71|79.21|79.62|79.12|79.71|79.21|79.62|79.12|13
1735482910000|2024-12-29 14:35:10|79.63|79.13|79.69|79.19|79.69|79.19|79.63|79.13|10
1735482920000|2024-12-29 14:35:20|79.7|79.2|79.8|79.3|79.82|79.32|79.69|79.19|15
1735482930000|2024-12-29 14:35:30|79.81|79.31|79.85|79.35|79.87|79.37|79.76|79.26|16
1735482940000|2024-12-29 14:35:40|79.86|79.36|79.85|79.35|79.89|79.39|79.83|79.33|12
1735482950000|2024-12-29 14:35:50|79.86|79.36|79.77|79.27|79.89|79.39|79.75|79.25|17
1735482960000|2024-12-29 14:36:00|79.75|79.25|79.76|79.26|79.79|79.29|79.74|79.24|12
1735482970000|2024-12-29 14:36:10|79.75|79.25|79.76|79.26|79.79|79.29|79.75|79.25|7
1735482980000|2024-12-29 14:36:20|79.77|79.27|79.76|79.26|79.79|79.29|79.74|79.24|9
1735482990000|2024-12-29 14:36:30|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|12
1735483000000|2024-12-29 14:36:40|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|4
1735483010000|2024-12-29 14:36:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|9
1735483020000|2024-12-29 14:37:00|79.78|79.28|79.79|79.29|79.79|79.29|79.75|79.25|8
1735483030000|2024-12-29 14:37:10|79.78|79.28|79.8|79.3|79.81|79.31|79.78|79.28|8
1735483040000|2024-12-29 14:37:20|79.81|79.31|79.76|79.26|79.81|79.31|79.75|79.25|8
1735483050000|2024-12-29 14:37:30|79.81|79.31|79.76|79.26|79.81|79.31|79.75|79.25|7
1735483060000|2024-12-29 14:37:40|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|4
1735483070000|2024-12-29 14:37:50|79.79|79.29|79.77|79.27|79.82|79.32|79.77|79.27|12
1735483080000|2024-12-29 14:38:00|79.76|79.26|79.73|79.23|79.77|79.27|79.71|79.21|9
1735483090000|2024-12-29 14:38:10|79.74|79.24|79.74|79.24|79.77|79.27|79.74|79.24|6
1735483100000|2024-12-29 14:38:20|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735483110000|2024-12-29 14:38:30|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|8
1735483120000|2024-12-29 14:38:40|79.7|79.2|79.73|79.23|79.75|79.25|79.7|79.2|10
1735483130000|2024-12-29 14:38:50|79.74|79.24|79.75|79.25|79.75|79.25|79.73|79.23|5
1735483140000|2024-12-29 14:39:00|79.74|79.24|79.69|79.19|79.75|79.25|79.69|79.19|9
1735483150000|2024-12-29 14:39:10|79.64|79.14|79.73|79.23|79.73|79.23|79.64|79.14|11
1735483160000|2024-12-29 14:39:20|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|7
1735483170000|2024-12-29 14:39:30|79.79|79.29|79.74|79.24|79.79|79.29|79.73|79.23|9
1735483180000|2024-12-29 14:39:40|79.73|79.23|79.74|79.24|79.74|79.24|79.72|79.22|4
1735483190000|2024-12-29 14:39:50|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|4
1735483200000|2024-12-29 14:40:00|79.7|79.2|79.65|79.15|79.7|79.2|79.64|79.14|9
1735483210000|2024-12-29 14:40:10|79.63|79.13|79.6|79.1|79.64|79.14|79.6|79.1|9
1735483220000|2024-12-29 14:40:20|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|12
1735483230000|2024-12-29 14:40:30|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|8
1735483240000|2024-12-29 14:40:40|79.56|79.06|79.62|79.12|79.63|79.13|79.56|79.06|10
1735483250000|2024-12-29 14:40:50|79.63|79.13|79.6|79.1|79.63|79.13|79.59|79.09|8
1735483260000|2024-12-29 14:41:00|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735483270000|2024-12-29 14:41:10|79.61|79.11|79.56|79.06|79.61|79.11|79.55|79.05|9
1735483280000|2024-12-29 14:41:20|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|7
1735483290000|2024-12-29 14:41:30|79.59|79.09|79.56|79.06|79.59|79.09|79.55|79.05|6
1735483300000|2024-12-29 14:41:40|79.55|79.05|79.52|79.02|79.55|79.05|79.48|78.98|7
1735483310000|2024-12-29 14:41:50|79.53|79.03|79.53|79.03|79.56|79.06|79.52|79.02|10
1735483320000|2024-12-29 14:42:00|79.5|79|79.54|79.04|79.54|79.04|79.5|79|9
1735483330000|2024-12-29 14:42:10|79.55|79.05|79.56|79.06|79.57|79.07|79.54|79.04|8
1735483340000|2024-12-29 14:42:20|79.58|79.08|79.61|79.11|79.63|79.13|79.57|79.07|12
1735483350000|2024-12-29 14:42:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|4
1735483360000|2024-12-29 14:42:40|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|5
1735483370000|2024-12-29 14:42:50|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|4
1735483380000|2024-12-29 14:43:00|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1735483390000|2024-12-29 14:43:10|79.5|79|79.5|79|79.51|79.01|79.49|78.99|5
1735483400000|2024-12-29 14:43:20|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|6
1735483420000|2024-12-29 14:43:40|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735483430000|2024-12-29 14:43:50|79.44|78.94|79.42|78.92|79.44|78.94|79.42|78.92|7
1735483440000|2024-12-29 14:44:00|79.43|78.93|79.51|79.01|79.53|79.03|79.43|78.93|14
1735483450000|2024-12-29 14:44:10|79.5|79|79.47|78.97|79.5|79|79.45|78.95|10
1735483460000|2024-12-29 14:44:20|79.49|78.99|79.61|79.11|79.62|79.12|79.48|78.98|11
1735483470000|2024-12-29 14:44:30|79.62|79.12|79.57|79.07|79.65|79.15|79.55|79.05|13
1735483480000|2024-12-29 14:44:40|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|5
1735483490000|2024-12-29 14:44:50|79.59|79.09|79.58|79.08|79.6|79.1|79.57|79.07|10
1735483500000|2024-12-29 14:45:00|79.57|79.07|79.56|79.06|79.57|79.07|79.53|79.03|8
1735483510000|2024-12-29 14:45:10|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|8
1735483520000|2024-12-29 14:45:20|79.5|79|79.38|78.88|79.5|79|79.38|78.88|13
1735483530000|2024-12-29 14:45:30|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|8
1735483540000|2024-12-29 14:45:40|79.36|78.86|79.42|78.92|79.43|78.93|79.36|78.86|8
1735483550000|2024-12-29 14:45:50|79.41|78.91|79.41|78.91|79.41|78.91|79.37|78.87|7
1735483560000|2024-12-29 14:46:00|79.43|78.93|79.48|78.98|79.48|78.98|79.42|78.92|15
1735483570000|2024-12-29 14:46:10|79.49|78.99|79.48|78.98|79.5|79|79.47|78.97|11
1735483580000|2024-12-29 14:46:20|79.5|79|79.5|79|79.56|79.06|79.49|78.99|15
1735483590000|2024-12-29 14:46:30|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|7
1735483600000|2024-12-29 14:46:40|79.56|79.06|79.57|79.07|79.57|79.07|79.52|79.02|5
1735483610000|2024-12-29 14:46:50|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735483620000|2024-12-29 14:47:00|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|8
1735483630000|2024-12-29 14:47:10|79.62|79.12|79.61|79.11|79.62|79.12|79.6|79.1|4
1735483640000|2024-12-29 14:47:20|79.6|79.1|79.57|79.07|79.6|79.1|79.56|79.06|5
1735483650000|2024-12-29 14:47:30|79.56|79.06|79.53|79.03|79.56|79.06|79.52|79.02|4
1735483660000|2024-12-29 14:47:40|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|6
1735483670000|2024-12-29 14:47:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735483680000|2024-12-29 14:48:00|79.54|79.04|79.57|79.07|79.59|79.09|79.54|79.04|11
1735483690000|2024-12-29 14:48:10|79.58|79.08|79.57|79.07|79.58|79.08|79.55|79.05|5
1735483700000|2024-12-29 14:48:20|79.56|79.06|79.6|79.1|79.61|79.11|79.56|79.06|10
1735483710000|2024-12-29 14:48:30|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|3
1735483720000|2024-12-29 14:48:40|79.64|79.14|79.61|79.11|79.67|79.17|79.6|79.1|12
1735483730000|2024-12-29 14:48:50|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|6
1735483740000|2024-12-29 14:49:00|79.55|79.05|79.52|79.02|79.55|79.05|79.51|79.01|6
1735483750000|2024-12-29 14:49:10|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|5
1735483760000|2024-12-29 14:49:20|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1735483770000|2024-12-29 14:49:30|79.52|79.02|79.53|79.03|79.53|79.03|79.51|79.01|6
1735483790000|2024-12-29 14:49:50|79.54|79.04|79.52|79.02|79.56|79.06|79.52|79.02|9
1735483800000|2024-12-29 14:50:00|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|12
1735483810000|2024-12-29 14:50:10|79.57|79.07|79.59|79.09|79.59|79.09|79.56|79.06|12
1735483820000|2024-12-29 14:50:20|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|7
1735483830000|2024-12-29 14:50:30|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|3
1735483840000|2024-12-29 14:50:40|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|4
1735483850000|2024-12-29 14:50:50|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|9
1735483860000|2024-12-29 14:51:00|79.59|79.09|79.68|79.18|79.68|79.18|79.59|79.09|9
1735483870000|2024-12-29 14:51:10|79.66|79.16|79.65|79.15|79.66|79.16|79.63|79.13|10
1735483880000|2024-12-29 14:51:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|11
1735483890000|2024-12-29 14:51:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735483900000|2024-12-29 14:51:40|79.71|79.21|79.78|79.28|79.78|79.28|79.71|79.21|10
1735483910000|2024-12-29 14:51:50|79.79|79.29|79.77|79.27|79.8|79.3|79.76|79.26|12
1735483920000|2024-12-29 14:52:00|79.78|79.28|79.79|79.29|79.79|79.29|79.76|79.26|7
1735483930000|2024-12-29 14:52:10|79.8|79.3|79.82|79.32|79.82|79.32|79.79|79.29|4
1735483940000|2024-12-29 14:52:20|79.84|79.34|79.82|79.32|79.87|79.37|79.82|79.32|12
1735483950000|2024-12-29 14:52:30|79.84|79.34|79.89|79.39|79.89|79.39|79.83|79.33|8
1735483960000|2024-12-29 14:52:40|79.9|79.4|79.92|79.42|79.92|79.42|79.9|79.4|3
1735483970000|2024-12-29 14:52:50|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|4
1735483980000|2024-12-29 14:53:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735484000000|2024-12-29 14:53:20|79.94|79.44|79.99|79.49|80|79.5|79.94|79.44|9
1735484010000|2024-12-29 14:53:30|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735484020000|2024-12-29 14:53:40|79.98|79.48|79.9|79.4|79.98|79.48|79.9|79.4|7
1735484050000|2024-12-29 14:54:10|79.89|79.39|79.86|79.36|79.9|79.4|79.86|79.36|9
1735484060000|2024-12-29 14:54:20|79.87|79.37|79.9|79.4|79.9|79.4|79.87|79.37|3
1735484070000|2024-12-29 14:54:30|79.91|79.41|79.94|79.44|79.96|79.46|79.91|79.41|7
1735484080000|2024-12-29 14:54:40|79.93|79.43|79.91|79.41|79.93|79.43|79.89|79.39|11
1735484090000|2024-12-29 14:54:50|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|6
1735484100000|2024-12-29 14:55:00|79.84|79.34|79.84|79.34|79.84|79.34|79.83|79.33|3
1735484110000|2024-12-29 14:55:10|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735484120000|2024-12-29 14:55:20|79.82|79.32|79.82|79.32|79.83|79.33|79.81|79.31|9
1735484130000|2024-12-29 14:55:30|79.83|79.33|79.83|79.33|79.84|79.34|79.81|79.31|11
1735484140000|2024-12-29 14:55:40|79.82|79.32|79.84|79.34|79.87|79.37|79.81|79.31|10
1735484150000|2024-12-29 14:55:50|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735484160000|2024-12-29 14:56:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|6
1735484170000|2024-12-29 14:56:10|79.81|79.31|79.83|79.33|79.84|79.34|79.8|79.3|7
1735484180000|2024-12-29 14:56:20|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|3
1735484190000|2024-12-29 14:56:30|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735484200000|2024-12-29 14:56:40|79.83|79.33|79.87|79.37|79.87|79.37|79.82|79.32|6
1735484210000|2024-12-29 14:56:50|79.86|79.36|79.86|79.36|79.88|79.38|79.84|79.34|9
1735484220000|2024-12-29 14:57:00|79.85|79.35|79.81|79.31|79.85|79.35|79.8|79.3|10
1735484230000|2024-12-29 14:57:10|79.82|79.32|79.8|79.3|79.82|79.32|79.79|79.29|5
1735484240000|2024-12-29 14:57:20|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735484250000|2024-12-29 14:57:30|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735484260000|2024-12-29 14:57:40|79.76|79.26|79.82|79.32|79.82|79.32|79.76|79.26|6
1735484270000|2024-12-29 14:57:50|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|5
1735484280000|2024-12-29 14:58:00|79.8|79.3|79.81|79.31|79.83|79.33|79.79|79.29|7
1735484290000|2024-12-29 14:58:10|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735484300000|2024-12-29 14:58:20|79.78|79.28|79.78|79.28|79.79|79.29|79.77|79.27|4
1735484320000|2024-12-29 14:58:40|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735484330000|2024-12-29 14:58:50|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|3
1735484340000|2024-12-29 14:59:00|79.77|79.27|79.79|79.29|79.81|79.31|79.77|79.27|6
1735484350000|2024-12-29 14:59:10|79.78|79.28|79.78|79.28|79.78|79.28|79.76|79.26|7
1735484360000|2024-12-29 14:59:20|79.79|79.29|79.8|79.3|79.81|79.31|79.78|79.28|6
1735484370000|2024-12-29 14:59:30|79.81|79.31|79.81|79.31|79.81|79.31|79.8|79.3|3
1735484380000|2024-12-29 14:59:40|79.8|79.3|79.78|79.28|79.8|79.3|79.77|79.27|5
1735484400000|2024-12-29 15:00:00|79.77|79.27|79.8|79.3|79.81|79.31|79.77|79.27|10
1735484410000|2024-12-29 15:00:10|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735484420000|2024-12-29 15:00:20|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|4
1735484430000|2024-12-29 15:00:30|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1735484440000|2024-12-29 15:00:40|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|5
1735484450000|2024-12-29 15:00:50|79.86|79.36|79.84|79.34|79.86|79.36|79.84|79.34|3
1735484460000|2024-12-29 15:01:00|79.83|79.33|79.84|79.34|79.85|79.35|79.83|79.33|9
1735484470000|2024-12-29 15:01:10|79.86|79.36|79.87|79.37|79.87|79.37|79.85|79.35|4
1735484480000|2024-12-29 15:01:20|79.88|79.38|79.9|79.4|79.92|79.42|79.88|79.38|8
1735484490000|2024-12-29 15:01:30|79.89|79.39|79.79|79.29|79.89|79.39|79.79|79.29|8
1735484500000|2024-12-29 15:01:40|79.77|79.27|79.69|79.19|79.77|79.27|79.69|79.19|13
1735484510000|2024-12-29 15:01:50|79.68|79.18|79.7|79.2|79.7|79.2|79.66|79.16|7
1735484520000|2024-12-29 15:02:00|79.69|79.19|79.63|79.13|79.69|79.19|79.63|79.13|5
1735484530000|2024-12-29 15:02:10|79.64|79.14|79.61|79.11|79.64|79.14|79.61|79.11|5
1735484540000|2024-12-29 15:02:20|79.62|79.12|79.63|79.13|79.67|79.17|79.62|79.12|10
1735484550000|2024-12-29 15:02:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735484560000|2024-12-29 15:02:40|79.61|79.11|79.61|79.11|79.61|79.11|79.59|79.09|11
1735484570000|2024-12-29 15:02:50|79.6|79.1|79.59|79.09|79.63|79.13|79.59|79.09|8
1735484580000|2024-12-29 15:03:00|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735484590000|2024-12-29 15:03:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|7
1735484600000|2024-12-29 15:03:20|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|3
1735484610000|2024-12-29 15:03:30|79.62|79.12|79.69|79.19|79.71|79.21|79.62|79.12|7
1735484620000|2024-12-29 15:03:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|5
1735484630000|2024-12-29 15:03:50|79.7|79.2|79.66|79.16|79.71|79.21|79.66|79.16|8
1735484640000|2024-12-29 15:04:00|79.64|79.14|79.66|79.16|79.67|79.17|79.62|79.12|15
1735484650000|2024-12-29 15:04:10|79.65|79.15|79.64|79.14|79.65|79.15|79.62|79.12|11
1735484660000|2024-12-29 15:04:20|79.63|79.13|79.66|79.16|79.67|79.17|79.61|79.11|13
1735484670000|2024-12-29 15:04:30|79.64|79.14|79.59|79.09|79.64|79.14|79.59|79.09|8
1735484680000|2024-12-29 15:04:40|79.6|79.1|79.51|79.01|79.6|79.1|79.51|79.01|8
1735484690000|2024-12-29 15:04:50|79.5|79|79.48|78.98|79.5|79|79.47|78.97|7
1735484700000|2024-12-29 15:05:00|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|9
1735484710000|2024-12-29 15:05:10|79.49|78.99|79.44|78.94|79.49|78.99|79.44|78.94|10
1735484720000|2024-12-29 15:05:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735484730000|2024-12-29 15:05:30|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735484740000|2024-12-29 15:05:40|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|6
1735484750000|2024-12-29 15:05:50|79.48|78.98|79.48|78.98|79.48|78.98|79.46|78.96|5
1735484760000|2024-12-29 15:06:00|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735484770000|2024-12-29 15:06:10|79.5|79|79.53|79.03|79.53|79.03|79.49|78.99|6
1735484780000|2024-12-29 15:06:20|79.59|79.09|79.52|79.02|79.59|79.09|79.51|79.01|11
1735484790000|2024-12-29 15:06:30|79.51|79.01|79.54|79.04|79.56|79.06|79.51|79.01|6
1735484800000|2024-12-29 15:06:40|79.52|79.02|79.5|79|79.52|79.02|79.5|79|2
1735484810000|2024-12-29 15:06:50|79.51|79.01|79.46|78.96|79.51|79.01|79.46|78.96|6
1735484820000|2024-12-29 15:07:00|79.45|78.95|79.48|78.98|79.49|78.99|79.45|78.95|4
1735484830000|2024-12-29 15:07:10|79.44|78.94|79.42|78.92|79.44|78.94|79.41|78.91|5
1735484840000|2024-12-29 15:07:20|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735484850000|2024-12-29 15:07:30|79.44|78.94|79.45|78.95|79.48|78.98|79.44|78.94|6
1735484860000|2024-12-29 15:07:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735484870000|2024-12-29 15:07:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735484880000|2024-12-29 15:08:00|79.48|78.98|79.49|78.99|79.54|79.04|79.48|78.98|10
1735484890000|2024-12-29 15:08:10|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|8
1735484900000|2024-12-29 15:08:20|79.45|78.95|79.5|79|79.5|79|79.45|78.95|6
1735484910000|2024-12-29 15:08:30|79.51|79.01|79.6|79.1|79.6|79.1|79.51|79.01|12
1735484920000|2024-12-29 15:08:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735484930000|2024-12-29 15:08:50|79.58|79.08|79.51|79.01|79.59|79.09|79.51|79.01|10
1735484940000|2024-12-29 15:09:00|79.52|79.02|79.54|79.04|79.54|79.04|79.5|79|11
1735484950000|2024-12-29 15:09:10|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|5
1735484960000|2024-12-29 15:09:20|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|8
1735484970000|2024-12-29 15:09:30|79.55|79.05|79.47|78.97|79.55|79.05|79.47|78.97|9
1735484980000|2024-12-29 15:09:40|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735484990000|2024-12-29 15:09:50|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|4
1735485000000|2024-12-29 15:10:00|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1735485010000|2024-12-29 15:10:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|4
1735485030000|2024-12-29 15:10:30|79.45|78.95|79.48|78.98|79.48|78.98|79.45|78.95|5
1735485040000|2024-12-29 15:10:40|79.49|78.99|79.5|79|79.53|79.03|79.49|78.99|11
1735485050000|2024-12-29 15:10:50|79.51|79.01|79.48|78.98|79.52|79.02|79.48|78.98|10
1735485060000|2024-12-29 15:11:00|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735485070000|2024-12-29 15:11:10|79.51|79.01|79.52|79.02|79.53|79.03|79.5|79|8
1735485090000|2024-12-29 15:11:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735485100000|2024-12-29 15:11:40|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|4
1735485110000|2024-12-29 15:11:50|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735485120000|2024-12-29 15:12:00|79.61|79.11|79.54|79.04|79.61|79.11|79.54|79.04|6
1735485130000|2024-12-29 15:12:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735485140000|2024-12-29 15:12:20|79.55|79.05|79.58|79.08|79.59|79.09|79.55|79.05|5
1735485150000|2024-12-29 15:12:30|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|4
1735485160000|2024-12-29 15:12:40|79.57|79.07|79.57|79.07|79.58|79.08|79.56|79.06|4
1735485170000|2024-12-29 15:12:50|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735485190000|2024-12-29 15:13:10|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|5
1735485210000|2024-12-29 15:13:30|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735485220000|2024-12-29 15:13:40|79.58|79.08|79.55|79.05|79.58|79.08|79.54|79.04|4
1735485250000|2024-12-29 15:14:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|4
1735485260000|2024-12-29 15:14:20|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|6
1735485270000|2024-12-29 15:14:30|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735485280000|2024-12-29 15:14:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|4
1735485290000|2024-12-29 15:14:50|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735485300000|2024-12-29 15:15:00|79.51|79.01|79.51|79.01|79.51|79.01|79.48|78.98|7
1735485310000|2024-12-29 15:15:10|79.5|79|79.5|79|79.51|79.01|79.5|79|5
1735485320000|2024-12-29 15:15:20|79.49|78.99|79.53|79.03|79.53|79.03|79.49|78.99|7
1735485330000|2024-12-29 15:15:30|79.54|79.04|79.6|79.1|79.61|79.11|79.54|79.04|7
1735485340000|2024-12-29 15:15:40|79.61|79.11|79.64|79.14|79.64|79.14|79.61|79.11|6
1735485350000|2024-12-29 15:15:50|79.66|79.16|79.6|79.1|79.66|79.16|79.6|79.1|8
1735485360000|2024-12-29 15:16:00|79.61|79.11|79.62|79.12|79.63|79.13|79.6|79.1|8
1735485370000|2024-12-29 15:16:10|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|5
1735485380000|2024-12-29 15:16:20|79.63|79.13|79.63|79.13|79.65|79.15|79.61|79.11|8
1735485390000|2024-12-29 15:16:30|79.62|79.12|79.64|79.14|79.64|79.14|79.61|79.11|8
1735485400000|2024-12-29 15:16:40|79.65|79.15|79.69|79.19|79.7|79.2|79.65|79.15|8
1735485410000|2024-12-29 15:16:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735485420000|2024-12-29 15:17:00|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|3
1735485430000|2024-12-29 15:17:10|79.69|79.19|79.67|79.17|79.69|79.19|79.64|79.14|8
1735485440000|2024-12-29 15:17:20|79.66|79.16|79.68|79.18|79.69|79.19|79.66|79.16|5
1735485460000|2024-12-29 15:17:40|79.66|79.16|79.62|79.12|79.66|79.16|79.62|79.12|6
1735485480000|2024-12-29 15:18:00|79.61|79.11|79.6|79.1|79.62|79.12|79.6|79.1|6
1735485490000|2024-12-29 15:18:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|2
1735485500000|2024-12-29 15:18:20|79.61|79.11|79.62|79.12|79.63|79.13|79.61|79.11|7
1735485510000|2024-12-29 15:18:30|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735485520000|2024-12-29 15:18:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735485530000|2024-12-29 15:18:50|79.6|79.1|79.62|79.12|79.63|79.13|79.6|79.1|4
1735485540000|2024-12-29 15:19:00|79.64|79.14|79.69|79.19|79.69|79.19|79.63|79.13|7
1735485550000|2024-12-29 15:19:10|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|4
1735485560000|2024-12-29 15:19:20|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|3
1735485570000|2024-12-29 15:19:30|79.78|79.28|79.74|79.24|79.78|79.28|79.73|79.23|5
1735485580000|2024-12-29 15:19:40|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735485590000|2024-12-29 15:19:50|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735485600000|2024-12-29 15:20:00|79.72|79.22|79.65|79.15|79.72|79.22|79.65|79.15|9
1735485610000|2024-12-29 15:20:10|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|3
1735485620000|2024-12-29 15:20:20|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735485630000|2024-12-29 15:20:30|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|5
1735485640000|2024-12-29 15:20:40|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|5
1735485650000|2024-12-29 15:20:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735485660000|2024-12-29 15:21:00|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|4
1735485670000|2024-12-29 15:21:10|79.65|79.15|79.71|79.21|79.71|79.21|79.64|79.14|8
1735485680000|2024-12-29 15:21:20|79.7|79.2|79.64|79.14|79.7|79.2|79.64|79.14|5
1735485690000|2024-12-29 15:21:30|79.65|79.15|79.69|79.19|79.69|79.19|79.65|79.15|6
1735485700000|2024-12-29 15:21:40|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735485720000|2024-12-29 15:22:00|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|4
1735485730000|2024-12-29 15:22:10|79.74|79.24|79.76|79.26|79.78|79.28|79.74|79.24|6
1735485740000|2024-12-29 15:22:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|4
1735485750000|2024-12-29 15:22:30|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735485760000|2024-12-29 15:22:40|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735485770000|2024-12-29 15:22:50|79.74|79.24|79.73|79.23|79.74|79.24|79.73|79.23|4
1735485780000|2024-12-29 15:23:00|79.72|79.22|79.75|79.25|79.76|79.26|79.7|79.2|10
1735485790000|2024-12-29 15:23:10|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735485800000|2024-12-29 15:23:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735485820000|2024-12-29 15:23:40|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|4
1735485830000|2024-12-29 15:23:50|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735485840000|2024-12-29 15:24:00|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735485850000|2024-12-29 15:24:10|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735485860000|2024-12-29 15:24:20|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735485870000|2024-12-29 15:24:30|79.8|79.3|79.87|79.37|79.87|79.37|79.8|79.3|9
1735485880000|2024-12-29 15:24:40|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|5
1735485890000|2024-12-29 15:24:50|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735485900000|2024-12-29 15:25:00|79.87|79.37|79.91|79.41|79.91|79.41|79.87|79.37|7
1735485910000|2024-12-29 15:25:10|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|6
1735485920000|2024-12-29 15:25:20|79.89|79.39|79.85|79.35|79.89|79.39|79.85|79.35|3
1735485930000|2024-12-29 15:25:30|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|4
1735485940000|2024-12-29 15:25:40|79.84|79.34|79.83|79.33|79.84|79.34|79.81|79.31|5
1735485950000|2024-12-29 15:25:50|79.82|79.32|79.82|79.32|79.83|79.33|79.81|79.31|6
1735485960000|2024-12-29 15:26:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|3
1735485970000|2024-12-29 15:26:10|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735485980000|2024-12-29 15:26:20|79.86|79.36|79.84|79.34|79.88|79.38|79.83|79.33|14
1735485990000|2024-12-29 15:26:30|79.85|79.35|79.87|79.37|79.88|79.38|79.84|79.34|7
1735486010000|2024-12-29 15:26:50|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|6
1735486020000|2024-12-29 15:27:00|79.9|79.4|79.89|79.39|79.9|79.4|79.88|79.38|4
1735486030000|2024-12-29 15:27:10|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|4
1735486040000|2024-12-29 15:27:20|79.89|79.39|79.87|79.37|79.9|79.4|79.87|79.37|7
1735486050000|2024-12-29 15:27:30|79.86|79.36|79.84|79.34|79.86|79.36|79.83|79.33|4
1735486060000|2024-12-29 15:27:40|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735486070000|2024-12-29 15:27:50|79.84|79.34|79.84|79.34|79.84|79.34|79.82|79.32|4
1735486080000|2024-12-29 15:28:00|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735486090000|2024-12-29 15:28:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735486100000|2024-12-29 15:28:20|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735486110000|2024-12-29 15:28:30|79.83|79.33|79.82|79.32|79.84|79.34|79.82|79.32|8
1735486120000|2024-12-29 15:28:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|5
1735486130000|2024-12-29 15:28:50|79.84|79.34|79.84|79.34|79.86|79.36|79.84|79.34|7
1735486140000|2024-12-29 15:29:00|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735486150000|2024-12-29 15:29:10|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735486160000|2024-12-29 15:29:20|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735486170000|2024-12-29 15:29:30|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|8
1735486190000|2024-12-29 15:29:50|79.85|79.35|79.87|79.37|79.89|79.39|79.85|79.35|6
1735486200000|2024-12-29 15:30:00|79.88|79.38|79.89|79.39|79.91|79.41|79.88|79.38|7
1735486210000|2024-12-29 15:30:10|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735486220000|2024-12-29 15:30:20|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1735486230000|2024-12-29 15:30:30|79.89|79.39|79.89|79.39|79.9|79.4|79.84|79.34|9
1735486240000|2024-12-29 15:30:40|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|6
1735486250000|2024-12-29 15:30:50|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|4
1735486260000|2024-12-29 15:31:00|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|3
1735486270000|2024-12-29 15:31:10|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735486280000|2024-12-29 15:31:20|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|4
1735486290000|2024-12-29 15:31:30|79.94|79.44|79.99|79.49|79.99|79.49|79.94|79.44|8
1735486300000|2024-12-29 15:31:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735486310000|2024-12-29 15:31:50|80.01|79.51|80.03|79.53|80.03|79.53|80|79.5|5
1735486320000|2024-12-29 15:32:00|80.04|79.54|80.07|79.57|80.09|79.59|80.04|79.54|5
1735486330000|2024-12-29 15:32:10|80.08|79.58|80.08|79.58|80.08|79.58|80.06|79.56|4
1735486340000|2024-12-29 15:32:20|80.1|79.6|80.09|79.59|80.11|79.61|80.09|79.59|4
1735486350000|2024-12-29 15:32:30|80.08|79.58|80.09|79.59|80.09|79.59|80.06|79.56|5
1735486360000|2024-12-29 15:32:40|80.1|79.6|80.08|79.58|80.1|79.6|80.08|79.58|7
1735486370000|2024-12-29 15:32:50|80.09|79.59|80.09|79.59|80.1|79.6|80.08|79.58|5
1735486380000|2024-12-29 15:33:00|80.07|79.57|80.11|79.61|80.11|79.61|80.05|79.55|8
1735486390000|2024-12-29 15:33:10|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735486400000|2024-12-29 15:33:20|80.12|79.62|80.11|79.61|80.12|79.62|80.1|79.6|5
1735486410000|2024-12-29 15:33:30|80.12|79.62|80.14|79.64|80.14|79.64|80.11|79.61|5
1735486420000|2024-12-29 15:33:40|80.15|79.65|80.18|79.68|80.18|79.68|80.15|79.65|6
1735486430000|2024-12-29 15:33:50|80.17|79.67|80.17|79.67|80.17|79.67|80.13|79.63|6
1735486440000|2024-12-29 15:34:00|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735486460000|2024-12-29 15:34:20|80.17|79.67|80.13|79.63|80.17|79.67|80.12|79.62|4
1735486470000|2024-12-29 15:34:30|80.12|79.62|80.09|79.59|80.12|79.62|80.08|79.58|7
1735486480000|2024-12-29 15:34:40|80.08|79.58|80.08|79.58|80.09|79.59|80.08|79.58|3
1735486490000|2024-12-29 15:34:50|80.09|79.59|80.09|79.59|80.09|79.59|80.08|79.58|3
1735486500000|2024-12-29 15:35:00|80.08|79.58|80.04|79.54|80.08|79.58|80.04|79.54|5
1735486510000|2024-12-29 15:35:10|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735486530000|2024-12-29 15:35:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735486540000|2024-12-29 15:35:40|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|4
1735486550000|2024-12-29 15:35:50|80.1|79.6|80.09|79.59|80.1|79.6|80.09|79.59|2
1735486560000|2024-12-29 15:36:00|80.1|79.6|80.1|79.6|80.11|79.61|80.1|79.6|5
1735486570000|2024-12-29 15:36:10|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735486580000|2024-12-29 15:36:20|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|6
1735486590000|2024-12-29 15:36:30|80.08|79.58|80.1|79.6|80.11|79.61|80.08|79.58|9
1735486600000|2024-12-29 15:36:40|80.11|79.61|80.1|79.6|80.11|79.61|80.09|79.59|6
1735486610000|2024-12-29 15:36:50|80.09|79.59|80.06|79.56|80.1|79.6|80.05|79.55|5
1735486620000|2024-12-29 15:37:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735486630000|2024-12-29 15:37:10|80.04|79.54|80.06|79.56|80.06|79.56|80.04|79.54|3
1735486640000|2024-12-29 15:37:20|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735486650000|2024-12-29 15:37:30|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735486660000|2024-12-29 15:37:40|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735486670000|2024-12-29 15:37:50|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1735486680000|2024-12-29 15:38:00|80.01|79.51|80.01|79.51|80.01|79.51|79.99|79.49|7
1735486690000|2024-12-29 15:38:10|80.02|79.52|80.02|79.52|80.02|79.52|80.02|79.52|1
1735486700000|2024-12-29 15:38:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735486720000|2024-12-29 15:38:40|80.02|79.52|80.06|79.56|80.06|79.56|80.02|79.52|3
1735486730000|2024-12-29 15:38:50|80.05|79.55|80.02|79.52|80.05|79.55|80.02|79.52|3
1735486740000|2024-12-29 15:39:00|80.03|79.53|80.03|79.53|80.03|79.53|80.02|79.52|3
1735486770000|2024-12-29 15:39:30|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|2
1735486810000|2024-12-29 15:40:10|80.02|79.52|79.98|79.48|80.02|79.52|79.98|79.48|3
1735486820000|2024-12-29 15:40:20|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|9
1735486830000|2024-12-29 15:40:30|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735486850000|2024-12-29 15:40:50|79.95|79.45|79.95|79.45|79.95|79.45|79.95|79.45|1
1735486860000|2024-12-29 15:41:00|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735486890000|2024-12-29 15:41:30|79.94|79.44|79.96|79.46|79.96|79.46|79.94|79.44|2
1735486910000|2024-12-29 15:41:50|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1735486920000|2024-12-29 15:42:00|80|79.5|79.99|79.49|80|79.5|79.99|79.49|8
1735486930000|2024-12-29 15:42:10|79.96|79.46|79.96|79.46|79.96|79.46|79.95|79.45|3
1735486940000|2024-12-29 15:42:20|79.95|79.45|79.93|79.43|79.95|79.45|79.93|79.43|5
1735486950000|2024-12-29 15:42:30|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735486960000|2024-12-29 15:42:40|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|5
1735486970000|2024-12-29 15:42:50|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|5
1735486980000|2024-12-29 15:43:00|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735486990000|2024-12-29 15:43:10|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735487000000|2024-12-29 15:43:20|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735487010000|2024-12-29 15:43:30|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735487020000|2024-12-29 15:43:40|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735487030000|2024-12-29 15:43:50|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735487040000|2024-12-29 15:44:00|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|3
1735487050000|2024-12-29 15:44:10|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735487060000|2024-12-29 15:44:20|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735487070000|2024-12-29 15:44:30|79.94|79.44|80.01|79.51|80.01|79.51|79.94|79.44|10
1735487080000|2024-12-29 15:44:40|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735487090000|2024-12-29 15:44:50|79.99|79.49|79.95|79.45|79.99|79.49|79.94|79.44|5
1735487100000|2024-12-29 15:45:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|4
1735487110000|2024-12-29 15:45:10|79.97|79.47|80.02|79.52|80.02|79.52|79.97|79.47|5
1735487120000|2024-12-29 15:45:20|80.03|79.53|80.01|79.51|80.03|79.53|80|79.5|4
1735487130000|2024-12-29 15:45:30|80.02|79.52|79.95|79.45|80.02|79.52|79.95|79.45|5
1735487140000|2024-12-29 15:45:40|79.94|79.44|79.92|79.42|79.94|79.44|79.92|79.42|2
1735487150000|2024-12-29 15:45:50|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735487160000|2024-12-29 15:46:00|79.9|79.4|79.84|79.34|79.9|79.4|79.84|79.34|4
1735487170000|2024-12-29 15:46:10|79.85|79.35|79.86|79.36|79.86|79.36|79.84|79.34|6
1735487180000|2024-12-29 15:46:20|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735487190000|2024-12-29 15:46:30|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735487200000|2024-12-29 15:46:40|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735487210000|2024-12-29 15:46:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|2
1735487220000|2024-12-29 15:47:00|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|10
1735487230000|2024-12-29 15:47:10|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|5
1735487240000|2024-12-29 15:47:20|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|4
1735487250000|2024-12-29 15:47:30|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735487260000|2024-12-29 15:47:40|79.89|79.39|79.83|79.33|79.89|79.39|79.83|79.33|6
1735487270000|2024-12-29 15:47:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735487280000|2024-12-29 15:48:00|79.8|79.3|79.81|79.31|79.81|79.31|79.8|79.3|2
1735487290000|2024-12-29 15:48:10|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|7
1735487310000|2024-12-29 15:48:30|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|5
1735487320000|2024-12-29 15:48:40|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|5
1735487330000|2024-12-29 15:48:50|79.92|79.42|79.92|79.42|79.92|79.42|79.91|79.41|5
1735487340000|2024-12-29 15:49:00|79.91|79.41|79.94|79.44|79.94|79.44|79.91|79.41|5
1735487350000|2024-12-29 15:49:10|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|4
1735487360000|2024-12-29 15:49:20|79.97|79.47|79.97|79.47|79.98|79.48|79.94|79.44|7
1735487370000|2024-12-29 15:49:30|80|79.5|79.98|79.48|80|79.5|79.97|79.47|7
1735487380000|2024-12-29 15:49:40|79.99|79.49|80.04|79.54|80.04|79.54|79.99|79.49|8
1735487390000|2024-12-29 15:49:50|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|6
1735487400000|2024-12-29 15:50:00|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|6
1735487410000|2024-12-29 15:50:10|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|13
1735487420000|2024-12-29 15:50:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|4
1735487430000|2024-12-29 15:50:30|80.14|79.64|80.14|79.64|80.15|79.65|80.14|79.64|3
1735487440000|2024-12-29 15:50:40|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|4
1735487450000|2024-12-29 15:50:50|80.15|79.65|80.15|79.65|80.15|79.65|80.13|79.63|5
1735487460000|2024-12-29 15:51:00|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735487470000|2024-12-29 15:51:10|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|4
1735487480000|2024-12-29 15:51:20|80.18|79.68|80.22|79.72|80.22|79.72|80.18|79.68|9
1735487490000|2024-12-29 15:51:30|80.21|79.71|80.19|79.69|80.22|79.72|80.18|79.68|6
1735487500000|2024-12-29 15:51:40|80.18|79.68|80.18|79.68|80.2|79.7|80.15|79.65|10
1735487510000|2024-12-29 15:51:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735487520000|2024-12-29 15:52:00|80.14|79.64|80.15|79.65|80.16|79.66|80.14|79.64|10
1735487540000|2024-12-29 15:52:20|80.16|79.66|80.16|79.66|80.17|79.67|80.16|79.66|3
1735487550000|2024-12-29 15:52:30|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|6
1735487560000|2024-12-29 15:52:40|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|3
1735487570000|2024-12-29 15:52:50|80.14|79.64|80.14|79.64|80.14|79.64|80.13|79.63|3
1735487580000|2024-12-29 15:53:00|80.13|79.63|80.13|79.63|80.13|79.63|80.13|79.63|1
1735487590000|2024-12-29 15:53:10|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735487610000|2024-12-29 15:53:30|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|3
1735487620000|2024-12-29 15:53:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735487640000|2024-12-29 15:54:00|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735487670000|2024-12-29 15:54:30|80.11|79.61|80.08|79.58|80.11|79.61|80.08|79.58|5
1735487690000|2024-12-29 15:54:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735487700000|2024-12-29 15:55:00|80.06|79.56|80.06|79.56|80.08|79.58|80.06|79.56|3
1735487710000|2024-12-29 15:55:10|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735487720000|2024-12-29 15:55:20|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|6
1735487740000|2024-12-29 15:55:40|80.02|79.52|80.03|79.53|80.03|79.53|80.02|79.52|2
1735487750000|2024-12-29 15:55:50|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1735487770000|2024-12-29 15:56:10|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735487780000|2024-12-29 15:56:20|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|3
1735487790000|2024-12-29 15:56:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735487800000|2024-12-29 15:56:40|80.07|79.57|80.06|79.56|80.08|79.58|80.05|79.55|6
1735487830000|2024-12-29 15:57:10|80.05|79.55|80.11|79.61|80.12|79.62|80.05|79.55|7
1735487840000|2024-12-29 15:57:20|80.12|79.62|80.12|79.62|80.13|79.63|80.12|79.62|3
1735487850000|2024-12-29 15:57:30|80.13|79.63|80.09|79.59|80.13|79.63|80.09|79.59|6
1735487890000|2024-12-29 15:58:10|80.1|79.6|80.12|79.62|80.13|79.63|80.1|79.6|6
1735487900000|2024-12-29 15:58:20|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|6
1735487910000|2024-12-29 15:58:30|80.05|79.55|80.06|79.56|80.06|79.56|80.04|79.54|4
1735487920000|2024-12-29 15:58:40|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|5
1735487930000|2024-12-29 15:58:50|80.02|79.52|79.97|79.47|80.03|79.53|79.96|79.46|11
1735487940000|2024-12-29 15:59:00|79.96|79.46|79.89|79.39|79.96|79.46|79.89|79.39|6
1735487950000|2024-12-29 15:59:10|79.9|79.4|79.9|79.4|79.91|79.41|79.89|79.39|4
1735487960000|2024-12-29 15:59:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735487970000|2024-12-29 15:59:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735487980000|2024-12-29 15:59:40|79.87|79.37|79.83|79.33|79.87|79.37|79.82|79.32|9
1735487990000|2024-12-29 15:59:50|79.82|79.32|79.83|79.33|79.83|79.33|79.82|79.32|2
1735488000000|2024-12-29 16:00:00|79.82|79.32|79.79|79.29|79.82|79.32|79.75|79.25|11
1735488010000|2024-12-29 16:00:10|79.78|79.28|79.81|79.31|79.81|79.31|79.75|79.25|14
1735488020000|2024-12-29 16:00:20|79.79|79.29|79.82|79.32|79.83|79.33|79.79|79.29|8
1735488030000|2024-12-29 16:00:30|79.81|79.31|79.82|79.32|79.82|79.32|79.81|79.31|4
1735488040000|2024-12-29 16:00:40|79.83|79.33|79.8|79.3|79.84|79.34|79.8|79.3|7
1735488060000|2024-12-29 16:01:00|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|10
1735488070000|2024-12-29 16:01:10|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|4
1735488080000|2024-12-29 16:01:20|79.77|79.27|79.79|79.29|79.79|79.29|79.74|79.24|9
1735488090000|2024-12-29 16:01:30|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|5
1735488100000|2024-12-29 16:01:40|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735488110000|2024-12-29 16:01:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735488120000|2024-12-29 16:02:00|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735488130000|2024-12-29 16:02:10|79.79|79.29|79.77|79.27|79.8|79.3|79.75|79.25|7
1735488140000|2024-12-29 16:02:20|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|6
1735488150000|2024-12-29 16:02:30|79.81|79.31|79.78|79.28|79.82|79.32|79.78|79.28|6
1735488170000|2024-12-29 16:02:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735488180000|2024-12-29 16:03:00|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|5
1735488190000|2024-12-29 16:03:10|79.84|79.34|79.78|79.28|79.84|79.34|79.78|79.28|5
1735488200000|2024-12-29 16:03:20|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735488210000|2024-12-29 16:03:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735488220000|2024-12-29 16:03:40|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735488230000|2024-12-29 16:03:50|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|3
1735488240000|2024-12-29 16:04:00|79.73|79.23|79.69|79.19|79.73|79.23|79.68|79.18|8
1735488250000|2024-12-29 16:04:10|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735488260000|2024-12-29 16:04:20|79.69|79.19|79.65|79.15|79.69|79.19|79.65|79.15|4
1735488270000|2024-12-29 16:04:30|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|6
1735488280000|2024-12-29 16:04:40|79.64|79.14|79.63|79.13|79.64|79.14|79.63|79.13|2
1735488300000|2024-12-29 16:05:00|79.64|79.14|79.61|79.11|79.64|79.14|79.6|79.1|7
1735488310000|2024-12-29 16:05:10|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|4
1735488320000|2024-12-29 16:05:20|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|5
1735488330000|2024-12-29 16:05:30|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|5
1735488340000|2024-12-29 16:05:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1735488350000|2024-12-29 16:05:50|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1735488360000|2024-12-29 16:06:00|79.63|79.13|79.64|79.14|79.64|79.14|79.62|79.12|4
1735488370000|2024-12-29 16:06:10|79.66|79.16|79.62|79.12|79.69|79.19|79.62|79.12|8
1735488380000|2024-12-29 16:06:20|79.63|79.13|79.59|79.09|79.64|79.14|79.59|79.09|6
1735488390000|2024-12-29 16:06:30|79.58|79.08|79.52|79.02|79.58|79.08|79.52|79.02|7
1735488400000|2024-12-29 16:06:40|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|6
1735488410000|2024-12-29 16:06:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735488420000|2024-12-29 16:07:00|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|7
1735488430000|2024-12-29 16:07:10|79.61|79.11|79.62|79.12|79.63|79.13|79.6|79.1|5
1735488440000|2024-12-29 16:07:20|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|3
1735488450000|2024-12-29 16:07:30|79.6|79.1|79.6|79.1|79.6|79.1|79.59|79.09|3
1735488460000|2024-12-29 16:07:40|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|8
1735488480000|2024-12-29 16:08:00|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|9
1735488500000|2024-12-29 16:08:20|79.58|79.08|79.54|79.04|79.58|79.08|79.53|79.03|9
1735488510000|2024-12-29 16:08:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735488520000|2024-12-29 16:08:40|79.54|79.04|79.58|79.08|79.58|79.08|79.53|79.03|6
1735488530000|2024-12-29 16:08:50|79.57|79.07|79.56|79.06|79.57|79.07|79.55|79.05|3
1735488540000|2024-12-29 16:09:00|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735488550000|2024-12-29 16:09:10|79.55|79.05|79.58|79.08|79.58|79.08|79.54|79.04|4
1735488560000|2024-12-29 16:09:20|79.6|79.1|79.62|79.12|79.62|79.12|79.59|79.09|5
1735488570000|2024-12-29 16:09:30|79.63|79.13|79.62|79.12|79.65|79.15|79.61|79.11|9
1735488580000|2024-12-29 16:09:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735488590000|2024-12-29 16:09:50|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735488600000|2024-12-29 16:10:00|79.61|79.11|79.58|79.08|79.61|79.11|79.58|79.08|4
1735488620000|2024-12-29 16:10:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|2
1735488630000|2024-12-29 16:10:30|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735488640000|2024-12-29 16:10:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735488650000|2024-12-29 16:10:50|79.5|79|79.48|78.98|79.5|79|79.48|78.98|3
1735488660000|2024-12-29 16:11:00|79.5|79|79.51|79.01|79.51|79.01|79.49|78.99|6
1735488670000|2024-12-29 16:11:10|79.5|79|79.49|78.99|79.51|79.01|79.48|78.98|5
1735488680000|2024-12-29 16:11:20|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|4
1735488690000|2024-12-29 16:11:30|79.47|78.97|79.48|78.98|79.49|78.99|79.47|78.97|4
1735488700000|2024-12-29 16:11:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735488710000|2024-12-29 16:11:50|79.44|78.94|79.46|78.96|79.47|78.97|79.44|78.94|5
1735488720000|2024-12-29 16:12:00|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735488730000|2024-12-29 16:12:10|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|2
1735488780000|2024-12-29 16:13:00|79.43|78.93|79.42|78.92|79.44|78.94|79.42|78.92|6
1735488800000|2024-12-29 16:13:20|79.44|78.94|79.46|78.96|79.46|78.96|79.43|78.93|5
1735488810000|2024-12-29 16:13:30|79.45|78.95|79.4|78.9|79.45|78.95|79.38|78.88|8
1735488820000|2024-12-29 16:13:40|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|5
1735488830000|2024-12-29 16:13:50|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735488840000|2024-12-29 16:14:00|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|6
1735488850000|2024-12-29 16:14:10|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735488860000|2024-12-29 16:14:20|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|4
1735488870000|2024-12-29 16:14:30|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|4
1735488880000|2024-12-29 16:14:40|79.25|78.75|79.2|78.7|79.25|78.75|79.18|78.68|5
1735488890000|2024-12-29 16:14:50|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|5
1735488900000|2024-12-29 16:15:00|79.21|78.71|79.2|78.7|79.21|78.71|79.18|78.68|6
1735488910000|2024-12-29 16:15:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735488930000|2024-12-29 16:15:30|79.2|78.7|79.23|78.73|79.23|78.73|79.2|78.7|6
1735488940000|2024-12-29 16:15:40|79.22|78.72|79.21|78.71|79.23|78.73|79.2|78.7|5
1735488950000|2024-12-29 16:15:50|79.2|78.7|79.16|78.66|79.21|78.71|79.16|78.66|5
1735488960000|2024-12-29 16:16:00|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735488970000|2024-12-29 16:16:10|79.09|78.59|79.08|78.58|79.09|78.59|79.06|78.56|7
1735488980000|2024-12-29 16:16:20|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1735488990000|2024-12-29 16:16:30|79.05|78.55|79.02|78.52|79.05|78.55|79.01|78.51|8
1735489000000|2024-12-29 16:16:40|79.03|78.53|79.1|78.6|79.12|78.62|79.03|78.53|14
1735489010000|2024-12-29 16:16:50|79.09|78.59|79.05|78.55|79.09|78.59|79.04|78.54|5
1735489020000|2024-12-29 16:17:00|79.04|78.54|79.06|78.56|79.1|78.6|79.04|78.54|6
1735489030000|2024-12-29 16:17:10|79.05|78.55|78.95|78.45|79.06|78.56|78.95|78.45|14
1735489040000|2024-12-29 16:17:20|78.94|78.44|78.99|78.49|79.04|78.54|78.94|78.44|15
1735489050000|2024-12-29 16:17:30|79.01|78.51|79.07|78.57|79.07|78.57|78.99|78.49|8
1735489060000|2024-12-29 16:17:40|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|5
1735489070000|2024-12-29 16:17:50|79.02|78.52|79.02|78.52|79.05|78.55|79.02|78.52|12
1735489080000|2024-12-29 16:18:00|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|8
1735489090000|2024-12-29 16:18:10|79.08|78.58|79.01|78.51|79.08|78.58|79.01|78.51|6
1735489100000|2024-12-29 16:18:20|79|78.5|79.03|78.53|79.04|78.54|79|78.5|8
1735489110000|2024-12-29 16:18:30|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|4
1735489120000|2024-12-29 16:18:40|79.06|78.56|79.06|78.56|79.1|78.6|79.03|78.53|10
1735489130000|2024-12-29 16:18:50|79.07|78.57|79.05|78.55|79.1|78.6|79.05|78.55|6
1735489140000|2024-12-29 16:19:00|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735489150000|2024-12-29 16:19:10|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|7
1735489160000|2024-12-29 16:19:20|79|78.5|79.02|78.52|79.02|78.52|78.98|78.48|6
1735489170000|2024-12-29 16:19:30|79.01|78.51|79.06|78.56|79.08|78.58|79.01|78.51|10
1735489180000|2024-12-29 16:19:40|79.05|78.55|79.04|78.54|79.1|78.6|79.04|78.54|12
1735489190000|2024-12-29 16:19:50|79.05|78.55|79.04|78.54|79.06|78.56|79.03|78.53|10
1735489200000|2024-12-29 16:20:00|79.03|78.53|79|78.5|79.03|78.53|79|78.5|5
1735489210000|2024-12-29 16:20:10|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|8
1735489220000|2024-12-29 16:20:20|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|5
1735489230000|2024-12-29 16:20:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735489240000|2024-12-29 16:20:40|79|78.5|79.09|78.59|79.09|78.59|79|78.5|13
1735489250000|2024-12-29 16:20:50|79.1|78.6|79.05|78.55|79.11|78.61|79.05|78.55|10
1735489260000|2024-12-29 16:21:00|79.06|78.56|79.04|78.54|79.07|78.57|79.01|78.51|11
1735489270000|2024-12-29 16:21:10|79.02|78.52|78.99|78.49|79.03|78.53|78.99|78.49|6
1735489280000|2024-12-29 16:21:20|79|78.5|78.93|78.43|79|78.5|78.93|78.43|10
1735489290000|2024-12-29 16:21:30|78.94|78.44|78.98|78.48|78.99|78.49|78.94|78.44|8
1735489300000|2024-12-29 16:21:40|78.97|78.47|78.96|78.46|78.97|78.47|78.94|78.44|4
1735489310000|2024-12-29 16:21:50|78.95|78.45|78.97|78.47|78.99|78.49|78.93|78.43|13
1735489320000|2024-12-29 16:22:00|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|9
1735489330000|2024-12-29 16:22:10|78.92|78.42|78.89|78.39|78.92|78.42|78.89|78.39|3
1735489340000|2024-12-29 16:22:20|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|10
1735489350000|2024-12-29 16:22:30|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735489360000|2024-12-29 16:22:40|78.9|78.4|78.94|78.44|78.99|78.49|78.9|78.4|12
1735489370000|2024-12-29 16:22:50|78.95|78.45|78.93|78.43|78.95|78.45|78.92|78.42|6
1735489380000|2024-12-29 16:23:00|78.92|78.42|78.9|78.4|78.94|78.44|78.89|78.39|9
1735489390000|2024-12-29 16:23:10|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|3
1735489400000|2024-12-29 16:23:20|78.93|78.43|78.9|78.4|78.94|78.44|78.9|78.4|5
1735489410000|2024-12-29 16:23:30|78.91|78.41|78.93|78.43|78.95|78.45|78.91|78.41|6
1735489420000|2024-12-29 16:23:40|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|11
1735489430000|2024-12-29 16:23:50|78.9|78.4|78.88|78.38|78.9|78.4|78.87|78.37|5
1735489440000|2024-12-29 16:24:00|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|4
1735489450000|2024-12-29 16:24:10|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|6
1735489460000|2024-12-29 16:24:20|78.94|78.44|78.99|78.49|79|78.5|78.94|78.44|7
1735489470000|2024-12-29 16:24:30|79|78.5|78.99|78.49|79.02|78.52|78.97|78.47|13
1735489480000|2024-12-29 16:24:40|79|78.5|78.94|78.44|79.02|78.52|78.93|78.43|9
1735489490000|2024-12-29 16:24:50|78.95|78.45|78.99|78.49|78.99|78.49|78.95|78.45|3
1735489500000|2024-12-29 16:25:00|79|78.5|78.93|78.43|79|78.5|78.93|78.43|9
1735489510000|2024-12-29 16:25:10|78.94|78.44|78.88|78.38|78.94|78.44|78.88|78.38|8
1735489520000|2024-12-29 16:25:20|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|4
1735489530000|2024-12-29 16:25:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|7
1735489540000|2024-12-29 16:25:40|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|5
1735489550000|2024-12-29 16:25:50|78.9|78.4|78.87|78.37|78.91|78.41|78.87|78.37|8
1735489560000|2024-12-29 16:26:00|78.86|78.36|78.92|78.42|78.93|78.43|78.85|78.35|13
1735489570000|2024-12-29 16:26:10|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735489580000|2024-12-29 16:26:20|78.96|78.46|78.97|78.47|79|78.5|78.96|78.46|12
1735489590000|2024-12-29 16:26:30|79|78.5|79.03|78.53|79.04|78.54|79|78.5|7
1735489600000|2024-12-29 16:26:40|79.04|78.54|79.03|78.53|79.04|78.54|79.01|78.51|5
1735489610000|2024-12-29 16:26:50|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|6
1735489620000|2024-12-29 16:27:00|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|6
1735489630000|2024-12-29 16:27:10|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1735489640000|2024-12-29 16:27:20|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|4
1735489650000|2024-12-29 16:27:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735489660000|2024-12-29 16:27:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735489670000|2024-12-29 16:27:50|79|78.5|78.98|78.48|79|78.5|78.98|78.48|11
1735489680000|2024-12-29 16:28:00|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|8
1735489690000|2024-12-29 16:28:10|78.94|78.44|78.97|78.47|78.98|78.48|78.94|78.44|10
1735489700000|2024-12-29 16:28:20|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|5
1735489710000|2024-12-29 16:28:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735489720000|2024-12-29 16:28:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735489740000|2024-12-29 16:29:00|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|8
1735489750000|2024-12-29 16:29:10|78.94|78.44|79|78.5|79|78.5|78.94|78.44|5
1735489760000|2024-12-29 16:29:20|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|5
1735489770000|2024-12-29 16:29:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|5
1735489780000|2024-12-29 16:29:40|79.03|78.53|79.01|78.51|79.03|78.53|79.01|78.51|3
1735489790000|2024-12-29 16:29:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735489800000|2024-12-29 16:30:00|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|8
1735489810000|2024-12-29 16:30:10|78.93|78.43|78.94|78.44|78.97|78.47|78.93|78.43|5
1735489820000|2024-12-29 16:30:20|78.95|78.45|78.94|78.44|78.97|78.47|78.94|78.44|4
1735489830000|2024-12-29 16:30:30|78.93|78.43|78.95|78.45|78.96|78.46|78.93|78.43|5
1735489840000|2024-12-29 16:30:40|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|6
1735489850000|2024-12-29 16:30:50|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1735489860000|2024-12-29 16:31:00|79.01|78.51|78.94|78.44|79.01|78.51|78.94|78.44|7
1735489870000|2024-12-29 16:31:10|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|8
1735489880000|2024-12-29 16:31:20|78.9|78.4|78.93|78.43|78.93|78.43|78.89|78.39|6
1735489890000|2024-12-29 16:31:30|78.96|78.46|78.96|78.46|78.99|78.49|78.96|78.46|10
1735489900000|2024-12-29 16:31:40|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735489910000|2024-12-29 16:31:50|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735489920000|2024-12-29 16:32:00|79|78.5|79.03|78.53|79.03|78.53|79|78.5|4
1735489930000|2024-12-29 16:32:10|79.01|78.51|78.99|78.49|79.02|78.52|78.99|78.49|4
1735489950000|2024-12-29 16:32:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735489960000|2024-12-29 16:32:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735489970000|2024-12-29 16:32:50|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|6
1735489980000|2024-12-29 16:33:00|78.92|78.42|78.88|78.38|78.92|78.42|78.88|78.38|7
1735489990000|2024-12-29 16:33:10|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|3
1735490000000|2024-12-29 16:33:20|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|10
1735490010000|2024-12-29 16:33:30|78.82|78.32|78.86|78.36|78.86|78.36|78.8|78.3|5
1735490020000|2024-12-29 16:33:40|78.85|78.35|78.83|78.33|78.86|78.36|78.82|78.32|8
1735490030000|2024-12-29 16:33:50|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1735490040000|2024-12-29 16:34:00|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735490050000|2024-12-29 16:34:10|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|5
1735490060000|2024-12-29 16:34:20|78.88|78.38|78.84|78.34|78.88|78.38|78.81|78.31|8
1735490070000|2024-12-29 16:34:30|78.83|78.33|78.88|78.38|78.88|78.38|78.83|78.33|7
1735490080000|2024-12-29 16:34:40|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735490090000|2024-12-29 16:34:50|78.88|78.38|78.84|78.34|78.88|78.38|78.83|78.33|6
1735490100000|2024-12-29 16:35:00|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|7
1735490110000|2024-12-29 16:35:10|78.88|78.38|78.91|78.41|78.91|78.41|78.87|78.37|6
1735490120000|2024-12-29 16:35:20|78.89|78.39|78.89|78.39|78.92|78.42|78.89|78.39|7
1735490130000|2024-12-29 16:35:30|78.9|78.4|78.87|78.37|78.92|78.42|78.87|78.37|9
1735490140000|2024-12-29 16:35:40|78.86|78.36|78.86|78.36|78.89|78.39|78.86|78.36|9
1735490150000|2024-12-29 16:35:50|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|5
1735490160000|2024-12-29 16:36:00|78.88|78.38|78.87|78.37|78.89|78.39|78.86|78.36|6
1735490170000|2024-12-29 16:36:10|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|5
1735490180000|2024-12-29 16:36:20|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|12
1735490190000|2024-12-29 16:36:30|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|6
1735490210000|2024-12-29 16:36:50|78.89|78.39|78.98|78.48|78.98|78.48|78.89|78.39|7
1735490220000|2024-12-29 16:37:00|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|5
1735490230000|2024-12-29 16:37:10|78.93|78.43|78.89|78.39|78.93|78.43|78.88|78.38|6
1735490240000|2024-12-29 16:37:20|78.91|78.41|79.01|78.51|79.01|78.51|78.91|78.41|13
1735490250000|2024-12-29 16:37:30|79|78.5|78.97|78.47|79|78.5|78.96|78.46|7
1735490260000|2024-12-29 16:37:40|78.96|78.46|78.96|78.46|78.97|78.47|78.96|78.46|3
1735490270000|2024-12-29 16:37:50|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|6
1735490280000|2024-12-29 16:38:00|78.95|78.45|78.89|78.39|78.95|78.45|78.89|78.39|4
1735490290000|2024-12-29 16:38:10|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|5
1735490300000|2024-12-29 16:38:20|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735490310000|2024-12-29 16:38:30|78.89|78.39|78.88|78.38|78.89|78.39|78.84|78.34|10
1735490320000|2024-12-29 16:38:40|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1735490330000|2024-12-29 16:38:50|78.9|78.4|78.91|78.41|78.93|78.43|78.9|78.4|5
1735490340000|2024-12-29 16:39:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735490350000|2024-12-29 16:39:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|5
1735490360000|2024-12-29 16:39:20|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|3
1735490370000|2024-12-29 16:39:30|78.91|78.41|78.88|78.38|78.93|78.43|78.88|78.38|7
1735490380000|2024-12-29 16:39:40|78.89|78.39|78.89|78.39|78.92|78.42|78.89|78.39|6
1735490390000|2024-12-29 16:39:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|5
1735490400000|2024-12-29 16:40:00|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|3
1735490410000|2024-12-29 16:40:10|78.88|78.38|78.87|78.37|78.88|78.38|78.86|78.36|4
1735490420000|2024-12-29 16:40:20|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735490430000|2024-12-29 16:40:30|78.88|78.38|78.89|78.39|78.9|78.4|78.87|78.37|5
1735490450000|2024-12-29 16:40:50|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735490460000|2024-12-29 16:41:00|78.89|78.39|78.93|78.43|78.93|78.43|78.89|78.39|7
1735490470000|2024-12-29 16:41:10|78.94|78.44|78.98|78.48|78.98|78.48|78.93|78.43|5
1735490480000|2024-12-29 16:41:20|79|78.5|79.01|78.51|79.01|78.51|78.99|78.49|4
1735490490000|2024-12-29 16:41:30|79.02|78.52|79.04|78.54|79.04|78.54|79.01|78.51|5
1735490500000|2024-12-29 16:41:40|79.05|78.55|79.02|78.52|79.05|78.55|79.01|78.51|5
1735490510000|2024-12-29 16:41:50|79.01|78.51|79.06|78.56|79.07|78.57|79|78.5|9
1735490520000|2024-12-29 16:42:00|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|6
1735490530000|2024-12-29 16:42:10|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|6
1735490540000|2024-12-29 16:42:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735490550000|2024-12-29 16:42:30|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|8
1735490560000|2024-12-29 16:42:40|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|6
1735490570000|2024-12-29 16:42:50|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|7
1735490580000|2024-12-29 16:43:00|79.06|78.56|79.02|78.52|79.07|78.57|79.01|78.51|7
1735490590000|2024-12-29 16:43:10|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|5
1735490600000|2024-12-29 16:43:20|79.04|78.54|79.07|78.57|79.08|78.58|79.04|78.54|4
1735490610000|2024-12-29 16:43:30|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1735490620000|2024-12-29 16:43:40|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735490630000|2024-12-29 16:43:50|79.1|78.6|79.13|78.63|79.13|78.63|79.1|78.6|3
1735490640000|2024-12-29 16:44:00|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|9
1735490650000|2024-12-29 16:44:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735490660000|2024-12-29 16:44:20|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|5
1735490670000|2024-12-29 16:44:30|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|5
1735490680000|2024-12-29 16:44:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735490690000|2024-12-29 16:44:50|79.07|78.57|79.07|78.57|79.1|78.6|79.07|78.57|8
1735490700000|2024-12-29 16:45:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|4
1735490720000|2024-12-29 16:45:20|79.04|78.54|79.05|78.55|79.05|78.55|79.03|78.53|4
1735490730000|2024-12-29 16:45:30|79.07|78.57|79.06|78.56|79.08|78.58|79.06|78.56|5
1735490750000|2024-12-29 16:45:50|79.07|78.57|79.08|78.58|79.08|78.58|79.06|78.56|6
1735490760000|2024-12-29 16:46:00|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1735490770000|2024-12-29 16:46:10|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|5
1735490780000|2024-12-29 16:46:20|79.09|78.59|79.09|78.59|79.11|78.61|79.09|78.59|4
1735490790000|2024-12-29 16:46:30|79.1|78.6|79.1|78.6|79.11|78.61|79.09|78.59|5
1735490800000|2024-12-29 16:46:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735490810000|2024-12-29 16:46:50|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735490820000|2024-12-29 16:47:00|79.08|78.58|79.08|78.58|79.08|78.58|79.03|78.53|6
1735490830000|2024-12-29 16:47:10|79.07|78.57|79.07|78.57|79.07|78.57|79.03|78.53|9
1735490840000|2024-12-29 16:47:20|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735490850000|2024-12-29 16:47:30|79.04|78.54|79.02|78.52|79.05|78.55|79.02|78.52|5
1735490860000|2024-12-29 16:47:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|2
1735490880000|2024-12-29 16:48:00|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|4
1735490910000|2024-12-29 16:48:30|78.93|78.43|78.88|78.38|78.97|78.47|78.88|78.38|7
1735490940000|2024-12-29 16:49:00|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735490950000|2024-12-29 16:49:10|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735490960000|2024-12-29 16:49:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735490980000|2024-12-29 16:49:40|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491010000|2024-12-29 16:50:10|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|3
1735491020000|2024-12-29 16:50:20|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|3
1735491030000|2024-12-29 16:50:30|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|5
1735491050000|2024-12-29 16:50:50|78.89|78.39|78.83|78.33|78.89|78.39|78.83|78.33|4
1735491060000|2024-12-29 16:51:00|78.84|78.34|78.88|78.38|78.88|78.38|78.84|78.34|4
1735491070000|2024-12-29 16:51:10|78.89|78.39|78.91|78.41|78.91|78.41|78.88|78.38|5
1735491080000|2024-12-29 16:51:20|78.92|78.42|78.97|78.47|78.98|78.48|78.92|78.42|6
1735491090000|2024-12-29 16:51:30|78.94|78.44|78.92|78.42|78.95|78.45|78.92|78.42|5
1735491100000|2024-12-29 16:51:40|78.93|78.43|78.88|78.38|78.93|78.43|78.88|78.38|4
1735491110000|2024-12-29 16:51:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|3
1735491120000|2024-12-29 16:52:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735491130000|2024-12-29 16:52:10|78.91|78.41|78.83|78.33|78.91|78.41|78.81|78.31|8
1735491140000|2024-12-29 16:52:20|78.84|78.34|78.88|78.38|78.89|78.39|78.84|78.34|8
1735491150000|2024-12-29 16:52:30|78.9|78.4|78.88|78.38|78.91|78.41|78.88|78.38|6
1735491160000|2024-12-29 16:52:40|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|7
1735491180000|2024-12-29 16:53:00|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735491190000|2024-12-29 16:53:10|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735491200000|2024-12-29 16:53:20|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735491210000|2024-12-29 16:53:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|6
1735491220000|2024-12-29 16:53:40|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|5
1735491240000|2024-12-29 16:54:00|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735491250000|2024-12-29 16:54:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735491260000|2024-12-29 16:54:20|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735491290000|2024-12-29 16:54:50|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735491300000|2024-12-29 16:55:00|78.86|78.36|78.87|78.37|78.87|78.37|78.84|78.34|6
1735491310000|2024-12-29 16:55:10|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1735491320000|2024-12-29 16:55:20|78.89|78.39|78.9|78.4|78.92|78.42|78.88|78.38|8
1735491330000|2024-12-29 16:55:30|78.91|78.41|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491340000|2024-12-29 16:55:40|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1735491350000|2024-12-29 16:55:50|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735491360000|2024-12-29 16:56:00|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|5
1735491370000|2024-12-29 16:56:10|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735491380000|2024-12-29 16:56:20|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|3
1735491390000|2024-12-29 16:56:30|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1735491400000|2024-12-29 16:56:40|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735491410000|2024-12-29 16:56:50|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|7
1735491420000|2024-12-29 16:57:00|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|3
1735491430000|2024-12-29 16:57:10|78.87|78.37|78.87|78.37|78.87|78.37|78.84|78.34|6
1735491440000|2024-12-29 16:57:20|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|7
1735491450000|2024-12-29 16:57:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735491470000|2024-12-29 16:57:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735491480000|2024-12-29 16:58:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735491490000|2024-12-29 16:58:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735491500000|2024-12-29 16:58:20|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735491510000|2024-12-29 16:58:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735491520000|2024-12-29 16:58:40|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735491530000|2024-12-29 16:58:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735491540000|2024-12-29 16:59:00|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735491570000|2024-12-29 16:59:30|78.89|78.39|78.9|78.4|78.91|78.41|78.89|78.39|4
1735491580000|2024-12-29 16:59:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735491590000|2024-12-29 16:59:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735491600000|2024-12-29 17:00:00|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|5
1735491610000|2024-12-29 17:00:10|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735491620000|2024-12-29 17:00:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|2
1735491630000|2024-12-29 17:00:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|6
1735491640000|2024-12-29 17:00:40|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|3
1735491650000|2024-12-29 17:00:50|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|3
1735491660000|2024-12-29 17:01:00|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|4
1735491670000|2024-12-29 17:01:10|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735491680000|2024-12-29 17:01:20|78.93|78.43|78.92|78.42|78.93|78.43|78.9|78.4|5
1735491690000|2024-12-29 17:01:30|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|4
1735491700000|2024-12-29 17:01:40|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|5
1735491710000|2024-12-29 17:01:50|78.9|78.4|78.85|78.35|78.9|78.4|78.84|78.34|7
1735491720000|2024-12-29 17:02:00|78.86|78.36|78.85|78.35|78.86|78.36|78.83|78.33|5
1735491730000|2024-12-29 17:02:10|78.84|78.34|78.81|78.31|78.84|78.34|78.81|78.31|3
1735491740000|2024-12-29 17:02:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735491750000|2024-12-29 17:02:30|78.79|78.29|78.77|78.27|78.8|78.3|78.74|78.24|6
1735491760000|2024-12-29 17:02:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735491770000|2024-12-29 17:02:50|78.77|78.27|78.71|78.21|78.77|78.27|78.71|78.21|6
1735491780000|2024-12-29 17:03:00|78.72|78.22|78.69|78.19|78.72|78.22|78.69|78.19|3
1735491790000|2024-12-29 17:03:10|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735491800000|2024-12-29 17:03:20|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735491810000|2024-12-29 17:03:30|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735491830000|2024-12-29 17:03:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735491840000|2024-12-29 17:04:00|78.67|78.17|78.69|78.19|78.69|78.19|78.67|78.17|5
1735491850000|2024-12-29 17:04:10|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1735491860000|2024-12-29 17:04:20|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|5
1735491870000|2024-12-29 17:04:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735491880000|2024-12-29 17:04:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735491900000|2024-12-29 17:05:00|78.71|78.21|78.77|78.27|78.77|78.27|78.71|78.21|9
1735491910000|2024-12-29 17:05:10|78.78|78.28|78.78|78.28|78.8|78.3|78.77|78.27|7
1735491920000|2024-12-29 17:05:20|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735491930000|2024-12-29 17:05:30|78.76|78.26|78.73|78.23|78.76|78.26|78.73|78.23|4
1735491940000|2024-12-29 17:05:40|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|4
1735491950000|2024-12-29 17:05:50|78.69|78.19|78.62|78.12|78.7|78.2|78.62|78.12|8
1735491960000|2024-12-29 17:06:00|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|7
1735491970000|2024-12-29 17:06:10|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735491980000|2024-12-29 17:06:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735491990000|2024-12-29 17:06:30|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735492000000|2024-12-29 17:06:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|3
1735492010000|2024-12-29 17:06:50|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|5
1735492020000|2024-12-29 17:07:00|78.67|78.17|78.68|78.18|78.7|78.2|78.67|78.17|5
1735492030000|2024-12-29 17:07:10|78.69|78.19|78.68|78.18|78.7|78.2|78.68|78.18|6
1735492040000|2024-12-29 17:07:20|78.67|78.17|78.72|78.22|78.72|78.22|78.67|78.17|6
1735492050000|2024-12-29 17:07:30|78.73|78.23|78.75|78.25|78.76|78.26|78.73|78.23|8
1735492060000|2024-12-29 17:07:40|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735492070000|2024-12-29 17:07:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735492080000|2024-12-29 17:08:00|78.79|78.29|78.8|78.3|78.8|78.3|78.78|78.28|4
1735492090000|2024-12-29 17:08:10|78.81|78.31|78.87|78.37|78.87|78.37|78.81|78.31|5
1735492100000|2024-12-29 17:08:20|78.89|78.39|78.91|78.41|78.92|78.42|78.88|78.38|8
1735492110000|2024-12-29 17:08:30|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735492120000|2024-12-29 17:08:40|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|7
1735492130000|2024-12-29 17:08:50|78.98|78.48|78.96|78.46|78.99|78.49|78.96|78.46|5
1735492140000|2024-12-29 17:09:00|78.97|78.47|78.97|78.47|78.97|78.47|78.95|78.45|5
1735492150000|2024-12-29 17:09:10|78.98|78.48|78.96|78.46|79|78.5|78.96|78.46|8
1735492160000|2024-12-29 17:09:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735492170000|2024-12-29 17:09:30|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|4
1735492180000|2024-12-29 17:09:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735492190000|2024-12-29 17:09:50|79.02|78.52|79.03|78.53|79.04|78.54|79.01|78.51|6
1735492200000|2024-12-29 17:10:00|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|3
1735492210000|2024-12-29 17:10:10|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735492220000|2024-12-29 17:10:20|79.08|78.58|79.05|78.55|79.08|78.58|79.04|78.54|5
1735492230000|2024-12-29 17:10:30|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735492240000|2024-12-29 17:10:40|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|4
1735492250000|2024-12-29 17:10:50|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|9
1735492260000|2024-12-29 17:11:00|79.15|78.65|79.2|78.7|79.2|78.7|79.14|78.64|11
1735492270000|2024-12-29 17:11:10|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|4
1735492280000|2024-12-29 17:11:20|79.25|78.75|79.19|78.69|79.25|78.75|79.19|78.69|5
1735492290000|2024-12-29 17:11:30|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|4
1735492300000|2024-12-29 17:11:40|79.13|78.63|79.1|78.6|79.13|78.63|79.1|78.6|5
1735492310000|2024-12-29 17:11:50|79.11|78.61|79.11|78.61|79.11|78.61|79.1|78.6|3
1735492330000|2024-12-29 17:12:10|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|6
1735492340000|2024-12-29 17:12:20|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735492350000|2024-12-29 17:12:30|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|6
1735492360000|2024-12-29 17:12:40|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735492370000|2024-12-29 17:12:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735492380000|2024-12-29 17:13:00|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|6
1735492390000|2024-12-29 17:13:10|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|4
1735492400000|2024-12-29 17:13:20|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|4
1735492410000|2024-12-29 17:13:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735492420000|2024-12-29 17:13:40|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735492430000|2024-12-29 17:13:50|79.13|78.63|79.12|78.62|79.13|78.63|79.12|78.62|2
1735492450000|2024-12-29 17:14:10|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|5
1735492460000|2024-12-29 17:14:20|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735492470000|2024-12-29 17:14:30|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|5
1735492490000|2024-12-29 17:14:50|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|6
1735492500000|2024-12-29 17:15:00|79.21|78.71|79.23|78.73|79.27|78.77|79.21|78.71|8
1735492510000|2024-12-29 17:15:10|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|7
1735492520000|2024-12-29 17:15:20|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1735492530000|2024-12-29 17:15:30|79.22|78.72|79.23|78.73|79.24|78.74|79.22|78.72|4
1735492540000|2024-12-29 17:15:40|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1735492550000|2024-12-29 17:15:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735492570000|2024-12-29 17:16:10|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|3
1735492580000|2024-12-29 17:16:20|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1735492600000|2024-12-29 17:16:40|79.18|78.68|79.18|78.68|79.19|78.69|79.18|78.68|3
1735492610000|2024-12-29 17:16:50|79.17|78.67|79.12|78.62|79.17|78.67|79.12|78.62|5
1735492620000|2024-12-29 17:17:00|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735492630000|2024-12-29 17:17:10|79.1|78.6|79.03|78.53|79.1|78.6|79.03|78.53|9
1735492640000|2024-12-29 17:17:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735492650000|2024-12-29 17:17:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735492660000|2024-12-29 17:17:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735492670000|2024-12-29 17:17:50|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735492680000|2024-12-29 17:18:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|8
1735492690000|2024-12-29 17:18:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735492700000|2024-12-29 17:18:20|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492710000|2024-12-29 17:18:30|79|78.5|79.01|78.51|79.02|78.52|78.99|78.49|6
1735492720000|2024-12-29 17:18:40|79.02|78.52|79.07|78.57|79.07|78.57|79.02|78.52|6
1735492730000|2024-12-29 17:18:50|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|8
1735492740000|2024-12-29 17:19:00|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|7
1735492750000|2024-12-29 17:19:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735492760000|2024-12-29 17:19:20|79.14|78.64|79.12|78.62|79.14|78.64|79.11|78.61|5
1735492770000|2024-12-29 17:19:30|79.13|78.63|79.17|78.67|79.18|78.68|79.13|78.63|6
1735492780000|2024-12-29 17:19:40|79.15|78.65|79.08|78.58|79.15|78.65|79.08|78.58|8
1735492790000|2024-12-29 17:19:50|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|4
1735492800000|2024-12-29 17:20:00|79.06|78.56|79.05|78.55|79.07|78.57|79.04|78.54|6
1735492810000|2024-12-29 17:20:10|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|8
1735492820000|2024-12-29 17:20:20|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|8
1735492830000|2024-12-29 17:20:30|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492840000|2024-12-29 17:20:40|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|4
1735492850000|2024-12-29 17:20:50|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735492860000|2024-12-29 17:21:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1735492870000|2024-12-29 17:21:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735492890000|2024-12-29 17:21:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735492900000|2024-12-29 17:21:40|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1735492920000|2024-12-29 17:22:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735492930000|2024-12-29 17:22:10|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|2
1735492940000|2024-12-29 17:22:20|79.07|78.57|79.06|78.56|79.07|78.57|79.04|78.54|6
1735492950000|2024-12-29 17:22:30|79.07|78.57|79.1|78.6|79.11|78.61|79.07|78.57|6
1735492960000|2024-12-29 17:22:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735492980000|2024-12-29 17:23:00|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735492990000|2024-12-29 17:23:10|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|4
1735493000000|2024-12-29 17:23:20|79.02|78.52|79|78.5|79.03|78.53|79|78.5|5
1735493020000|2024-12-29 17:23:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735493040000|2024-12-29 17:24:00|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493050000|2024-12-29 17:24:10|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735493060000|2024-12-29 17:24:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735493080000|2024-12-29 17:24:40|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735493100000|2024-12-29 17:25:00|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735493110000|2024-12-29 17:25:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|3
1735493120000|2024-12-29 17:25:20|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493130000|2024-12-29 17:25:30|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|4
1735493140000|2024-12-29 17:25:40|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735493180000|2024-12-29 17:26:20|78.96|78.46|78.95|78.45|78.96|78.46|78.93|78.43|6
1735493190000|2024-12-29 17:26:30|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|5
1735493200000|2024-12-29 17:26:40|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735493210000|2024-12-29 17:26:50|78.94|78.44|78.84|78.34|78.94|78.44|78.84|78.34|10
1735493220000|2024-12-29 17:27:00|78.83|78.33|78.81|78.31|78.83|78.33|78.8|78.3|10
1735493230000|2024-12-29 17:27:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|4
1735493240000|2024-12-29 17:27:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735493250000|2024-12-29 17:27:30|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735493260000|2024-12-29 17:27:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735493280000|2024-12-29 17:28:00|78.78|78.28|78.77|78.27|78.78|78.28|78.77|78.27|2
1735493290000|2024-12-29 17:28:10|78.78|78.28|78.78|78.28|78.79|78.29|78.77|78.27|5
1735493300000|2024-12-29 17:28:20|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735493320000|2024-12-29 17:28:40|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735493330000|2024-12-29 17:28:50|78.78|78.28|78.8|78.3|78.8|78.3|78.77|78.27|4
1735493340000|2024-12-29 17:29:00|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735493350000|2024-12-29 17:29:10|78.82|78.32|78.87|78.37|78.87|78.37|78.82|78.32|6
1735493360000|2024-12-29 17:29:20|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735493370000|2024-12-29 17:29:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735493390000|2024-12-29 17:29:50|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735493410000|2024-12-29 17:30:10|78.82|78.32|78.86|78.36|78.87|78.37|78.82|78.32|6
1735493420000|2024-12-29 17:30:20|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735493430000|2024-12-29 17:30:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735493440000|2024-12-29 17:30:40|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|4
1735493450000|2024-12-29 17:30:50|78.85|78.35|78.84|78.34|78.87|78.37|78.84|78.34|9
1735493460000|2024-12-29 17:31:00|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735493470000|2024-12-29 17:31:10|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735493480000|2024-12-29 17:31:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735493490000|2024-12-29 17:31:30|78.82|78.32|78.83|78.33|78.84|78.34|78.82|78.32|4
1735493520000|2024-12-29 17:32:00|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|5
1735493530000|2024-12-29 17:32:10|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735493540000|2024-12-29 17:32:20|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|9
1735493550000|2024-12-29 17:32:30|78.92|78.42|78.89|78.39|78.92|78.42|78.88|78.38|6
1735493560000|2024-12-29 17:32:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735493570000|2024-12-29 17:32:50|78.94|78.44|78.91|78.41|78.94|78.44|78.91|78.41|3
1735493580000|2024-12-29 17:33:00|78.92|78.42|78.93|78.43|78.97|78.47|78.92|78.42|9
1735493590000|2024-12-29 17:33:10|78.94|78.44|78.94|78.44|78.94|78.44|78.93|78.43|3
1735493600000|2024-12-29 17:33:20|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|5
1735493610000|2024-12-29 17:33:30|78.94|78.44|78.96|78.46|78.96|78.46|78.93|78.43|5
1735493620000|2024-12-29 17:33:40|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735493640000|2024-12-29 17:34:00|78.96|78.46|78.93|78.43|78.96|78.46|78.93|78.43|4
1735493650000|2024-12-29 17:34:10|78.92|78.42|78.89|78.39|78.92|78.42|78.87|78.37|8
1735493660000|2024-12-29 17:34:20|78.91|78.41|78.93|78.43|78.93|78.43|78.91|78.41|3
1735493670000|2024-12-29 17:34:30|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735493680000|2024-12-29 17:34:40|78.96|78.46|78.94|78.44|78.96|78.46|78.93|78.43|5
1735493690000|2024-12-29 17:34:50|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735493700000|2024-12-29 17:35:00|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735493720000|2024-12-29 17:35:20|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|4
1735493730000|2024-12-29 17:35:30|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735493740000|2024-12-29 17:35:40|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735493750000|2024-12-29 17:35:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735493760000|2024-12-29 17:36:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735493770000|2024-12-29 17:36:10|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|4
1735493780000|2024-12-29 17:36:20|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|2
1735493790000|2024-12-29 17:36:30|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735493810000|2024-12-29 17:36:50|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735493820000|2024-12-29 17:37:00|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735493830000|2024-12-29 17:37:10|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|5
1735493840000|2024-12-29 17:37:20|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735493850000|2024-12-29 17:37:30|78.89|78.39|78.89|78.39|78.9|78.4|78.89|78.39|3
1735493860000|2024-12-29 17:37:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|4
1735493870000|2024-12-29 17:37:50|78.84|78.34|78.82|78.32|78.84|78.34|78.81|78.31|4
1735493880000|2024-12-29 17:38:00|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|5
1735493890000|2024-12-29 17:38:10|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735493900000|2024-12-29 17:38:20|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735493920000|2024-12-29 17:38:40|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|8
1735493930000|2024-12-29 17:38:50|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735493940000|2024-12-29 17:39:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735493950000|2024-12-29 17:39:10|78.93|78.43|78.96|78.46|78.97|78.47|78.93|78.43|3
1735493960000|2024-12-29 17:39:20|78.97|78.47|78.98|78.48|78.99|78.49|78.96|78.46|5
1735493970000|2024-12-29 17:39:30|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1735493980000|2024-12-29 17:39:40|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735493990000|2024-12-29 17:39:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|4
1735494000000|2024-12-29 17:40:00|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735494010000|2024-12-29 17:40:10|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735494020000|2024-12-29 17:40:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735494030000|2024-12-29 17:40:30|78.95|78.45|78.93|78.43|78.95|78.45|78.93|78.43|2
1735494040000|2024-12-29 17:40:40|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1735494060000|2024-12-29 17:41:00|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735494080000|2024-12-29 17:41:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1735494100000|2024-12-29 17:41:40|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494110000|2024-12-29 17:41:50|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494120000|2024-12-29 17:42:00|79.02|78.52|79.02|78.52|79.02|78.52|79|78.5|7
1735494130000|2024-12-29 17:42:10|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|4
1735494140000|2024-12-29 17:42:20|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735494150000|2024-12-29 17:42:30|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735494160000|2024-12-29 17:42:40|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494170000|2024-12-29 17:42:50|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735494180000|2024-12-29 17:43:00|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494190000|2024-12-29 17:43:10|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735494200000|2024-12-29 17:43:20|78.94|78.44|78.95|78.45|78.96|78.46|78.93|78.43|6
1735494210000|2024-12-29 17:43:30|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735494220000|2024-12-29 17:43:40|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494230000|2024-12-29 17:43:50|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735494240000|2024-12-29 17:44:00|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|3
1735494250000|2024-12-29 17:44:10|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735494260000|2024-12-29 17:44:20|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|4
1735494270000|2024-12-29 17:44:30|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735494280000|2024-12-29 17:44:40|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|3
1735494290000|2024-12-29 17:44:50|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735494300000|2024-12-29 17:45:00|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|4
1735494310000|2024-12-29 17:45:10|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|5
1735494320000|2024-12-29 17:45:20|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|4
1735494330000|2024-12-29 17:45:30|79.03|78.53|79|78.5|79.03|78.53|78.99|78.49|8
1735494340000|2024-12-29 17:45:40|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|7
1735494350000|2024-12-29 17:45:50|78.97|78.47|78.95|78.45|78.97|78.47|78.93|78.43|9
1735494370000|2024-12-29 17:46:10|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735494380000|2024-12-29 17:46:20|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|5
1735494390000|2024-12-29 17:46:30|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|4
1735494400000|2024-12-29 17:46:40|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|5
1735494410000|2024-12-29 17:46:50|78.85|78.35|78.88|78.38|78.88|78.38|78.84|78.34|7
1735494430000|2024-12-29 17:47:10|78.87|78.37|78.87|78.37|78.87|78.37|78.86|78.36|3
1735494440000|2024-12-29 17:47:20|78.88|78.38|78.9|78.4|78.91|78.41|78.88|78.38|5
1735494450000|2024-12-29 17:47:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735494460000|2024-12-29 17:47:40|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735494470000|2024-12-29 17:47:50|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735494480000|2024-12-29 17:48:00|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735494490000|2024-12-29 17:48:10|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735494500000|2024-12-29 17:48:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735494510000|2024-12-29 17:48:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735494530000|2024-12-29 17:48:50|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|5
1735494540000|2024-12-29 17:49:00|78.88|78.38|78.89|78.39|78.92|78.42|78.88|78.38|8
1735494550000|2024-12-29 17:49:10|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735494560000|2024-12-29 17:49:20|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|6
1735494570000|2024-12-29 17:49:30|78.87|78.37|78.85|78.35|78.87|78.37|78.85|78.35|3
1735494580000|2024-12-29 17:49:40|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|2
1735494600000|2024-12-29 17:50:00|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|3
1735494610000|2024-12-29 17:50:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735494620000|2024-12-29 17:50:20|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735494630000|2024-12-29 17:50:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735494640000|2024-12-29 17:50:40|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|4
1735494650000|2024-12-29 17:50:50|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|5
1735494660000|2024-12-29 17:51:00|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|4
1735494680000|2024-12-29 17:51:20|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735494700000|2024-12-29 17:51:40|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|6
1735494710000|2024-12-29 17:51:50|78.91|78.41|78.99|78.49|79|78.5|78.91|78.41|8
1735494720000|2024-12-29 17:52:00|79|78.5|78.99|78.49|79.01|78.51|78.99|78.49|4
1735494730000|2024-12-29 17:52:10|79|78.5|78.98|78.48|79|78.5|78.97|78.47|6
1735494740000|2024-12-29 17:52:20|78.97|78.47|78.96|78.46|78.97|78.47|78.95|78.45|4
1735494770000|2024-12-29 17:52:50|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|4
1735494780000|2024-12-29 17:53:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735494790000|2024-12-29 17:53:10|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735494820000|2024-12-29 17:53:40|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735494840000|2024-12-29 17:54:00|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735494850000|2024-12-29 17:54:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735494860000|2024-12-29 17:54:20|79.02|78.52|78.99|78.49|79.02|78.52|78.97|78.47|7
1735494900000|2024-12-29 17:55:00|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735494910000|2024-12-29 17:55:10|78.97|78.47|78.95|78.45|78.98|78.48|78.94|78.44|7
1735494920000|2024-12-29 17:55:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|6
1735494930000|2024-12-29 17:55:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735494940000|2024-12-29 17:55:40|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735494950000|2024-12-29 17:55:50|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494960000|2024-12-29 17:56:00|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735494970000|2024-12-29 17:56:10|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735494980000|2024-12-29 17:56:20|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735494990000|2024-12-29 17:56:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735495000000|2024-12-29 17:56:40|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735495010000|2024-12-29 17:56:50|79|78.5|79|78.5|79.01|78.51|79|78.5|3
1735495020000|2024-12-29 17:57:00|78.97|78.47|78.99|78.49|78.99|78.49|78.95|78.45|7
1735495030000|2024-12-29 17:57:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1735495050000|2024-12-29 17:57:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735495060000|2024-12-29 17:57:40|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735495070000|2024-12-29 17:57:50|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|5
1735495080000|2024-12-29 17:58:00|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|7
1735495090000|2024-12-29 17:58:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735495110000|2024-12-29 17:58:30|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735495120000|2024-12-29 17:58:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735495130000|2024-12-29 17:58:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735495140000|2024-12-29 17:59:00|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|2
1735495150000|2024-12-29 17:59:10|79.06|78.56|79.09|78.59|79.09|78.59|79.06|78.56|4
1735495170000|2024-12-29 17:59:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735495180000|2024-12-29 17:59:40|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735495200000|2024-12-29 18:00:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735495210000|2024-12-29 18:00:10|79.03|78.53|79.03|78.53|79.03|78.53|79.02|78.52|3
1735495230000|2024-12-29 18:00:30|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735495240000|2024-12-29 18:00:40|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735495250000|2024-12-29 18:00:50|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1735495260000|2024-12-29 18:01:00|79.02|78.52|79|78.5|79.02|78.52|79|78.5|4
1735495270000|2024-12-29 18:01:10|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735495280000|2024-12-29 18:01:20|78.96|78.46|78.94|78.44|78.96|78.46|78.93|78.43|6
1735495290000|2024-12-29 18:01:30|78.93|78.43|78.9|78.4|78.93|78.43|78.89|78.39|8
1735495300000|2024-12-29 18:01:40|78.89|78.39|78.84|78.34|78.89|78.39|78.82|78.32|9
1735495310000|2024-12-29 18:01:50|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735495320000|2024-12-29 18:02:00|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735495330000|2024-12-29 18:02:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735495340000|2024-12-29 18:02:20|78.87|78.37|78.87|78.37|78.89|78.39|78.86|78.36|10
1735495350000|2024-12-29 18:02:30|78.89|78.39|78.89|78.39|78.89|78.39|78.89|78.39|1
1735495360000|2024-12-29 18:02:40|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|5
1735495370000|2024-12-29 18:02:50|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735495380000|2024-12-29 18:03:00|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|5
1735495390000|2024-12-29 18:03:10|78.83|78.33|78.82|78.32|78.84|78.34|78.82|78.32|3
1735495400000|2024-12-29 18:03:20|78.81|78.31|78.78|78.28|78.81|78.31|78.77|78.27|5
1735495410000|2024-12-29 18:03:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|3
1735495420000|2024-12-29 18:03:40|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|5
1735495440000|2024-12-29 18:04:00|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735495450000|2024-12-29 18:04:10|78.77|78.27|78.79|78.29|78.81|78.31|78.76|78.26|9
1735495460000|2024-12-29 18:04:20|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|3
1735495470000|2024-12-29 18:04:30|78.79|78.29|78.79|78.29|78.79|78.29|78.76|78.26|6
1735495480000|2024-12-29 18:04:40|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1735495490000|2024-12-29 18:04:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735495500000|2024-12-29 18:05:00|78.79|78.29|78.79|78.29|78.81|78.31|78.79|78.29|4
1735495510000|2024-12-29 18:05:10|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735495520000|2024-12-29 18:05:20|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735495530000|2024-12-29 18:05:30|78.79|78.29|78.84|78.34|78.84|78.34|78.78|78.28|11
1735495540000|2024-12-29 18:05:40|78.82|78.32|78.81|78.31|78.83|78.33|78.81|78.31|4
1735495550000|2024-12-29 18:05:50|78.82|78.32|78.84|78.34|78.86|78.36|78.82|78.32|8
1735495560000|2024-12-29 18:06:00|78.86|78.36|78.89|78.39|78.89|78.39|78.85|78.35|6
1735495570000|2024-12-29 18:06:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735495580000|2024-12-29 18:06:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735495590000|2024-12-29 18:06:30|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|4
1735495600000|2024-12-29 18:06:40|78.88|78.38|78.88|78.38|78.89|78.39|78.88|78.38|3
1735495610000|2024-12-29 18:06:50|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|6
1735495620000|2024-12-29 18:07:00|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|5
1735495630000|2024-12-29 18:07:10|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735495640000|2024-12-29 18:07:20|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|2
1735495650000|2024-12-29 18:07:30|78.96|78.46|79.01|78.51|79.01|78.51|78.96|78.46|5
1735495660000|2024-12-29 18:07:40|79.02|78.52|79|78.5|79.02|78.52|79|78.5|3
1735495670000|2024-12-29 18:07:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735495680000|2024-12-29 18:08:00|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735495690000|2024-12-29 18:08:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|2
1735495700000|2024-12-29 18:08:20|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735495740000|2024-12-29 18:09:00|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|5
1735495750000|2024-12-29 18:09:10|78.93|78.43|78.94|78.44|78.95|78.45|78.93|78.43|4
1735495760000|2024-12-29 18:09:20|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1735495770000|2024-12-29 18:09:30|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735495780000|2024-12-29 18:09:40|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735495800000|2024-12-29 18:10:00|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|8
1735495810000|2024-12-29 18:10:10|78.92|78.42|78.91|78.41|78.92|78.42|78.9|78.4|4
1735495820000|2024-12-29 18:10:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735495830000|2024-12-29 18:10:30|78.93|78.43|78.93|78.43|78.93|78.43|78.93|78.43|1
1735495850000|2024-12-29 18:10:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735495860000|2024-12-29 18:11:00|78.95|78.45|79.01|78.51|79.02|78.52|78.95|78.45|6
1735495870000|2024-12-29 18:11:10|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735495880000|2024-12-29 18:11:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735495890000|2024-12-29 18:11:30|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735495920000|2024-12-29 18:12:00|78.98|78.48|78.94|78.44|78.99|78.49|78.94|78.44|5
1735495930000|2024-12-29 18:12:10|78.92|78.42|78.91|78.41|78.94|78.44|78.91|78.41|4
1735495940000|2024-12-29 18:12:20|78.92|78.42|78.92|78.42|78.92|78.42|78.89|78.39|6
1735495950000|2024-12-29 18:12:30|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|4
1735495960000|2024-12-29 18:12:40|78.88|78.38|78.88|78.38|78.88|78.38|78.87|78.37|3
1735495970000|2024-12-29 18:12:50|78.89|78.39|78.86|78.36|78.89|78.39|78.84|78.34|5
1735495980000|2024-12-29 18:13:00|78.85|78.35|78.89|78.39|78.89|78.39|78.84|78.34|7
1735495990000|2024-12-29 18:13:10|78.9|78.4|78.9|78.4|78.91|78.41|78.9|78.4|3
1735496000000|2024-12-29 18:13:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496010000|2024-12-29 18:13:30|78.9|78.4|78.95|78.45|78.95|78.45|78.9|78.4|6
1735496020000|2024-12-29 18:13:40|78.93|78.43|78.91|78.41|78.94|78.44|78.91|78.41|5
1735496040000|2024-12-29 18:14:00|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735496050000|2024-12-29 18:14:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735496060000|2024-12-29 18:14:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735496070000|2024-12-29 18:14:30|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496080000|2024-12-29 18:14:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735496090000|2024-12-29 18:14:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735496100000|2024-12-29 18:15:00|78.94|78.44|78.93|78.43|78.94|78.44|78.92|78.42|4
1735496110000|2024-12-29 18:15:10|78.94|78.44|78.93|78.43|78.95|78.45|78.92|78.42|6
1735496120000|2024-12-29 18:15:20|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735496130000|2024-12-29 18:15:30|78.95|78.45|78.98|78.48|78.98|78.48|78.94|78.44|9
1735496140000|2024-12-29 18:15:40|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735496150000|2024-12-29 18:15:50|78.98|78.48|78.99|78.49|79|78.5|78.98|78.48|4
1735496160000|2024-12-29 18:16:00|79.01|78.51|79.05|78.55|79.05|78.55|79|78.5|7
1735496170000|2024-12-29 18:16:10|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735496180000|2024-12-29 18:16:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735496190000|2024-12-29 18:16:30|79.02|78.52|78.98|78.48|79.03|78.53|78.98|78.48|6
1735496200000|2024-12-29 18:16:40|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|4
1735496210000|2024-12-29 18:16:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735496220000|2024-12-29 18:17:00|78.95|78.45|78.94|78.44|78.96|78.46|78.94|78.44|6
1735496230000|2024-12-29 18:17:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|4
1735496240000|2024-12-29 18:17:20|78.91|78.41|78.85|78.35|78.91|78.41|78.84|78.34|7
1735496250000|2024-12-29 18:17:30|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735496260000|2024-12-29 18:17:40|78.87|78.37|78.83|78.33|78.87|78.37|78.83|78.33|4
1735496270000|2024-12-29 18:17:50|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|6
1735496280000|2024-12-29 18:18:00|78.79|78.29|78.81|78.31|78.83|78.33|78.77|78.27|6
1735496290000|2024-12-29 18:18:10|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735496300000|2024-12-29 18:18:20|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496310000|2024-12-29 18:18:30|78.84|78.34|78.89|78.39|78.89|78.39|78.84|78.34|7
1735496330000|2024-12-29 18:18:50|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|5
1735496340000|2024-12-29 18:19:00|78.93|78.43|78.93|78.43|78.94|78.44|78.93|78.43|3
1735496350000|2024-12-29 18:19:10|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735496360000|2024-12-29 18:19:20|78.92|78.42|78.98|78.48|78.98|78.48|78.92|78.42|8
1735496370000|2024-12-29 18:19:30|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735496380000|2024-12-29 18:19:40|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735496390000|2024-12-29 18:19:50|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735496400000|2024-12-29 18:20:00|78.99|78.49|78.94|78.44|79|78.5|78.94|78.44|7
1735496410000|2024-12-29 18:20:10|78.93|78.43|78.93|78.43|78.95|78.45|78.93|78.43|7
1735496420000|2024-12-29 18:20:20|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|5
1735496430000|2024-12-29 18:20:30|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735496440000|2024-12-29 18:20:40|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735496450000|2024-12-29 18:20:50|78.87|78.37|78.85|78.35|78.88|78.38|78.84|78.34|5
1735496460000|2024-12-29 18:21:00|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1735496470000|2024-12-29 18:21:10|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1735496480000|2024-12-29 18:21:20|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|5
1735496490000|2024-12-29 18:21:30|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|5
1735496500000|2024-12-29 18:21:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496510000|2024-12-29 18:21:50|78.83|78.33|78.82|78.32|78.84|78.34|78.81|78.31|6
1735496520000|2024-12-29 18:22:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1735496530000|2024-12-29 18:22:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735496540000|2024-12-29 18:22:20|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735496550000|2024-12-29 18:22:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496570000|2024-12-29 18:22:50|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|2
1735496580000|2024-12-29 18:23:00|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|8
1735496590000|2024-12-29 18:23:10|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|4
1735496600000|2024-12-29 18:23:20|78.84|78.34|78.84|78.34|78.85|78.35|78.83|78.33|5
1735496610000|2024-12-29 18:23:30|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735496620000|2024-12-29 18:23:40|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735496640000|2024-12-29 18:24:00|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|2
1735496650000|2024-12-29 18:24:10|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|4
1735496670000|2024-12-29 18:24:30|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496680000|2024-12-29 18:24:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735496690000|2024-12-29 18:24:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735496700000|2024-12-29 18:25:00|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735496710000|2024-12-29 18:25:10|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735496720000|2024-12-29 18:25:20|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|3
1735496730000|2024-12-29 18:25:30|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735496740000|2024-12-29 18:25:40|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735496760000|2024-12-29 18:26:00|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735496770000|2024-12-29 18:26:10|78.78|78.28|78.8|78.3|78.8|78.3|78.78|78.28|3
1735496780000|2024-12-29 18:26:20|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735496790000|2024-12-29 18:26:30|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735496800000|2024-12-29 18:26:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735496810000|2024-12-29 18:26:50|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735496820000|2024-12-29 18:27:00|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735496840000|2024-12-29 18:27:20|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735496850000|2024-12-29 18:27:30|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735496860000|2024-12-29 18:27:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735496890000|2024-12-29 18:28:10|78.78|78.28|78.78|78.28|78.78|78.28|78.76|78.26|5
1735496900000|2024-12-29 18:28:20|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735496920000|2024-12-29 18:28:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735496930000|2024-12-29 18:28:50|78.75|78.25|78.72|78.22|78.75|78.25|78.71|78.21|8
1735496940000|2024-12-29 18:29:00|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735496950000|2024-12-29 18:29:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735496960000|2024-12-29 18:29:20|78.68|78.18|78.64|78.14|78.68|78.18|78.63|78.13|8
1735496990000|2024-12-29 18:29:50|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|4
1735497000000|2024-12-29 18:30:00|78.62|78.12|78.63|78.13|78.63|78.13|78.6|78.1|5
1735497010000|2024-12-29 18:30:10|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1735497020000|2024-12-29 18:30:20|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735497030000|2024-12-29 18:30:30|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1735497040000|2024-12-29 18:30:40|78.61|78.11|78.61|78.11|78.62|78.12|78.6|78.1|4
1735497050000|2024-12-29 18:30:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735497060000|2024-12-29 18:31:00|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735497070000|2024-12-29 18:31:10|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1735497080000|2024-12-29 18:31:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735497090000|2024-12-29 18:31:30|78.6|78.1|78.55|78.05|78.61|78.11|78.55|78.05|6
1735497100000|2024-12-29 18:31:40|78.56|78.06|78.51|78.01|78.56|78.06|78.5|78|9
1735497110000|2024-12-29 18:31:50|78.5|78|78.49|77.99|78.52|78.02|78.49|77.99|5
1735497120000|2024-12-29 18:32:00|78.48|77.98|78.5|78|78.5|78|78.48|77.98|3
1735497130000|2024-12-29 18:32:10|78.49|77.99|78.49|77.99|78.5|78|78.49|77.99|3
1735497140000|2024-12-29 18:32:20|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735497150000|2024-12-29 18:32:30|78.5|78|78.52|78.02|78.52|78.02|78.5|78|9
1735497160000|2024-12-29 18:32:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735497170000|2024-12-29 18:32:50|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|7
1735497180000|2024-12-29 18:33:00|78.47|77.97|78.46|77.96|78.47|77.97|78.42|77.92|11
1735497190000|2024-12-29 18:33:10|78.45|77.95|78.45|77.95|78.47|77.97|78.45|77.95|5
1735497200000|2024-12-29 18:33:20|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735497210000|2024-12-29 18:33:30|78.45|77.95|78.45|77.95|78.46|77.96|78.45|77.95|5
1735497220000|2024-12-29 18:33:40|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1735497230000|2024-12-29 18:33:50|78.43|77.93|78.49|77.99|78.52|78.02|78.43|77.93|10
1735497240000|2024-12-29 18:34:00|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|6
1735497250000|2024-12-29 18:34:10|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|5
1735497260000|2024-12-29 18:34:20|78.45|77.95|78.46|77.96|78.5|78|78.45|77.95|6
1735497270000|2024-12-29 18:34:30|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|4
1735497280000|2024-12-29 18:34:40|78.45|77.95|78.5|78|78.5|78|78.45|77.95|5
1735497290000|2024-12-29 18:34:50|78.51|78.01|78.51|78.01|78.51|78.01|78.5|78|3
1735497300000|2024-12-29 18:35:00|78.52|78.02|78.51|78.01|78.52|78.02|78.5|78|4
1735497310000|2024-12-29 18:35:10|78.53|78.03|78.54|78.04|78.55|78.05|78.53|78.03|4
1735497330000|2024-12-29 18:35:30|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735497340000|2024-12-29 18:35:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735497350000|2024-12-29 18:35:50|78.53|78.03|78.55|78.05|78.55|78.05|78.53|78.03|2
1735497360000|2024-12-29 18:36:00|78.56|78.06|78.55|78.05|78.59|78.09|78.54|78.04|15
1735497370000|2024-12-29 18:36:10|78.54|78.04|78.54|78.04|78.55|78.05|78.54|78.04|9
1735497380000|2024-12-29 18:36:20|78.55|78.05|78.6|78.1|78.6|78.1|78.55|78.05|6
1735497390000|2024-12-29 18:36:30|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|3
1735497400000|2024-12-29 18:36:40|78.6|78.1|78.61|78.11|78.61|78.11|78.59|78.09|4
1735497420000|2024-12-29 18:37:00|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|5
1735497430000|2024-12-29 18:37:10|78.62|78.12|78.63|78.13|78.64|78.14|78.62|78.12|4
1735497440000|2024-12-29 18:37:20|78.64|78.14|78.7|78.2|78.71|78.21|78.64|78.14|5
1735497450000|2024-12-29 18:37:30|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|6
1735497480000|2024-12-29 18:38:00|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735497490000|2024-12-29 18:38:10|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|4
1735497500000|2024-12-29 18:38:20|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1735497510000|2024-12-29 18:38:30|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|5
1735497530000|2024-12-29 18:38:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735497540000|2024-12-29 18:39:00|78.74|78.24|78.73|78.23|78.77|78.27|78.72|78.22|7
1735497550000|2024-12-29 18:39:10|78.72|78.22|78.72|78.22|78.72|78.22|78.7|78.2|4
1735497570000|2024-12-29 18:39:30|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735497580000|2024-12-29 18:39:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735497590000|2024-12-29 18:39:50|78.72|78.22|78.69|78.19|78.73|78.23|78.66|78.16|6
1735497610000|2024-12-29 18:40:10|78.7|78.2|78.7|78.2|78.71|78.21|78.69|78.19|6
1735497620000|2024-12-29 18:40:20|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1735497630000|2024-12-29 18:40:30|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|5
1735497640000|2024-12-29 18:40:40|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|6
1735497650000|2024-12-29 18:40:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735497670000|2024-12-29 18:41:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735497680000|2024-12-29 18:41:20|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735497690000|2024-12-29 18:41:30|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735497700000|2024-12-29 18:41:40|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735497710000|2024-12-29 18:41:50|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|4
1735497740000|2024-12-29 18:42:20|78.63|78.13|78.63|78.13|78.64|78.14|78.63|78.13|3
1735497750000|2024-12-29 18:42:30|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735497760000|2024-12-29 18:42:40|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|6
1735497770000|2024-12-29 18:42:50|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735497780000|2024-12-29 18:43:00|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497800000|2024-12-29 18:43:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497810000|2024-12-29 18:43:30|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497830000|2024-12-29 18:43:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735497840000|2024-12-29 18:44:00|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735497850000|2024-12-29 18:44:10|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735497860000|2024-12-29 18:44:20|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|5
1735497870000|2024-12-29 18:44:30|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735497880000|2024-12-29 18:44:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735497900000|2024-12-29 18:45:00|78.63|78.13|78.61|78.11|78.64|78.14|78.61|78.11|7
1735497910000|2024-12-29 18:45:10|78.6|78.1|78.57|78.07|78.6|78.1|78.57|78.07|5
1735497920000|2024-12-29 18:45:20|78.56|78.06|78.56|78.06|78.56|78.06|78.56|78.06|1
1735497930000|2024-12-29 18:45:30|78.57|78.07|78.58|78.08|78.58|78.08|78.56|78.06|4
1735497940000|2024-12-29 18:45:40|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735497950000|2024-12-29 18:45:50|78.56|78.06|78.57|78.07|78.58|78.08|78.54|78.04|12
1735497960000|2024-12-29 18:46:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|4
1735497980000|2024-12-29 18:46:20|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735497990000|2024-12-29 18:46:30|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498000000|2024-12-29 18:46:40|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735498010000|2024-12-29 18:46:50|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|3
1735498020000|2024-12-29 18:47:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735498030000|2024-12-29 18:47:10|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735498050000|2024-12-29 18:47:30|78.7|78.2|78.72|78.22|78.73|78.23|78.7|78.2|9
1735498060000|2024-12-29 18:47:40|78.73|78.23|78.76|78.26|78.77|78.27|78.71|78.21|8
1735498070000|2024-12-29 18:47:50|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|3
1735498080000|2024-12-29 18:48:00|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|7
1735498090000|2024-12-29 18:48:10|78.78|78.28|78.8|78.3|78.81|78.31|78.78|78.28|4
1735498100000|2024-12-29 18:48:20|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735498110000|2024-12-29 18:48:30|78.8|78.3|78.77|78.27|78.8|78.3|78.76|78.26|8
1735498130000|2024-12-29 18:48:50|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735498140000|2024-12-29 18:49:00|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|4
1735498160000|2024-12-29 18:49:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735498170000|2024-12-29 18:49:30|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|4
1735498180000|2024-12-29 18:49:40|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1735498190000|2024-12-29 18:49:50|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735498200000|2024-12-29 18:50:00|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|6
1735498210000|2024-12-29 18:50:10|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735498220000|2024-12-29 18:50:20|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|4
1735498230000|2024-12-29 18:50:30|78.82|78.32|78.82|78.32|78.84|78.34|78.82|78.32|4
1735498240000|2024-12-29 18:50:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|8
1735498250000|2024-12-29 18:50:50|78.77|78.27|78.77|78.27|78.8|78.3|78.75|78.25|10
1735498260000|2024-12-29 18:51:00|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|6
1735498270000|2024-12-29 18:51:10|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735498280000|2024-12-29 18:51:20|78.79|78.29|78.75|78.25|78.79|78.29|78.73|78.23|7
1735498290000|2024-12-29 18:51:30|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|3
1735498300000|2024-12-29 18:51:40|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735498310000|2024-12-29 18:51:50|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|4
1735498320000|2024-12-29 18:52:00|78.75|78.25|78.75|78.25|78.78|78.28|78.75|78.25|4
1735498330000|2024-12-29 18:52:10|78.76|78.26|78.79|78.29|78.8|78.3|78.76|78.26|7
1735498340000|2024-12-29 18:52:20|78.78|78.28|78.72|78.22|78.78|78.28|78.71|78.21|3
1735498350000|2024-12-29 18:52:30|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735498360000|2024-12-29 18:52:40|78.7|78.2|78.67|78.17|78.7|78.2|78.67|78.17|4
1735498370000|2024-12-29 18:52:50|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|3
1735498380000|2024-12-29 18:53:00|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1735498390000|2024-12-29 18:53:10|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|7
1735498410000|2024-12-29 18:53:30|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|5
1735498420000|2024-12-29 18:53:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735498430000|2024-12-29 18:53:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735498440000|2024-12-29 18:54:00|78.62|78.12|78.59|78.09|78.62|78.12|78.59|78.09|4
1735498450000|2024-12-29 18:54:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|4
1735498460000|2024-12-29 18:54:20|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498490000|2024-12-29 18:54:50|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735498520000|2024-12-29 18:55:20|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735498530000|2024-12-29 18:55:30|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|5
1735498550000|2024-12-29 18:55:50|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735498560000|2024-12-29 18:56:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498570000|2024-12-29 18:56:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735498580000|2024-12-29 18:56:20|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735498600000|2024-12-29 18:56:40|78.61|78.11|78.58|78.08|78.61|78.11|78.58|78.08|5
1735498610000|2024-12-29 18:56:50|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|6
1735498620000|2024-12-29 18:57:00|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735498670000|2024-12-29 18:57:50|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735498680000|2024-12-29 18:58:00|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735498690000|2024-12-29 18:58:10|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|4
1735498700000|2024-12-29 18:58:20|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|4
1735498710000|2024-12-29 18:58:30|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735498730000|2024-12-29 18:58:50|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735498740000|2024-12-29 18:59:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735498750000|2024-12-29 18:59:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498760000|2024-12-29 18:59:20|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1735498770000|2024-12-29 18:59:30|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|4
1735498780000|2024-12-29 18:59:40|78.62|78.12|78.64|78.14|78.64|78.14|78.62|78.12|3
1735498800000|2024-12-29 19:00:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735498810000|2024-12-29 19:00:10|78.61|78.11|78.62|78.12|78.63|78.13|78.61|78.11|3
1735498830000|2024-12-29 19:00:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735498840000|2024-12-29 19:00:40|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735498860000|2024-12-29 19:01:00|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735498880000|2024-12-29 19:01:20|78.6|78.1|78.64|78.14|78.64|78.14|78.6|78.1|4
1735498890000|2024-12-29 19:01:30|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735498910000|2024-12-29 19:01:50|78.64|78.14|78.64|78.14|78.64|78.14|78.63|78.13|3
1735498920000|2024-12-29 19:02:00|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735498930000|2024-12-29 19:02:10|78.69|78.19|78.71|78.21|78.73|78.23|78.69|78.19|6
1735498940000|2024-12-29 19:02:20|78.7|78.2|78.7|78.2|78.71|78.21|78.7|78.2|3
1735498950000|2024-12-29 19:02:30|78.69|78.19|78.65|78.15|78.69|78.19|78.63|78.13|12
1735498960000|2024-12-29 19:02:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735498970000|2024-12-29 19:02:50|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|4
1735498990000|2024-12-29 19:03:10|78.62|78.12|78.66|78.16|78.66|78.16|78.62|78.12|6
1735499000000|2024-12-29 19:03:20|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1735499020000|2024-12-29 19:03:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735499030000|2024-12-29 19:03:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499040000|2024-12-29 19:04:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735499060000|2024-12-29 19:04:20|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735499070000|2024-12-29 19:04:30|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735499080000|2024-12-29 19:04:40|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735499090000|2024-12-29 19:04:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499100000|2024-12-29 19:05:00|78.6|78.1|78.61|78.11|78.62|78.12|78.6|78.1|4
1735499110000|2024-12-29 19:05:10|78.63|78.13|78.62|78.12|78.63|78.13|78.6|78.1|6
1735499120000|2024-12-29 19:05:20|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1735499130000|2024-12-29 19:05:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499140000|2024-12-29 19:05:40|78.64|78.14|78.63|78.13|78.65|78.15|78.63|78.13|4
1735499170000|2024-12-29 19:06:10|78.64|78.14|78.67|78.17|78.68|78.18|78.64|78.14|9
1735499190000|2024-12-29 19:06:30|78.66|78.16|78.66|78.16|78.67|78.17|78.65|78.15|5
1735499200000|2024-12-29 19:06:40|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735499220000|2024-12-29 19:07:00|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735499230000|2024-12-29 19:07:10|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|3
1735499240000|2024-12-29 19:07:20|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735499250000|2024-12-29 19:07:30|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|4
1735499260000|2024-12-29 19:07:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735499280000|2024-12-29 19:08:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|5
1735499290000|2024-12-29 19:08:10|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|7
1735499300000|2024-12-29 19:08:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735499310000|2024-12-29 19:08:30|78.72|78.22|78.73|78.23|78.75|78.25|78.72|78.22|4
1735499320000|2024-12-29 19:08:40|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735499330000|2024-12-29 19:08:50|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735499340000|2024-12-29 19:09:00|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735499350000|2024-12-29 19:09:10|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499360000|2024-12-29 19:09:20|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735499370000|2024-12-29 19:09:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735499420000|2024-12-29 19:10:20|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|6
1735499430000|2024-12-29 19:10:30|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735499450000|2024-12-29 19:10:50|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|4
1735499460000|2024-12-29 19:11:00|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|5
1735499470000|2024-12-29 19:11:10|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735499480000|2024-12-29 19:11:20|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735499500000|2024-12-29 19:11:40|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499520000|2024-12-29 19:12:00|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735499530000|2024-12-29 19:12:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735499540000|2024-12-29 19:12:20|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735499560000|2024-12-29 19:12:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735499660000|2024-12-29 19:14:20|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|3
1735499680000|2024-12-29 19:14:40|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735499690000|2024-12-29 19:14:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499710000|2024-12-29 19:15:10|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735499720000|2024-12-29 19:15:20|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735499750000|2024-12-29 19:15:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735499760000|2024-12-29 19:16:00|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|6
1735499770000|2024-12-29 19:16:10|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735499780000|2024-12-29 19:16:20|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735499790000|2024-12-29 19:16:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735499800000|2024-12-29 19:16:40|78.64|78.14|78.6|78.1|78.64|78.14|78.6|78.1|5
1735499810000|2024-12-29 19:16:50|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735499820000|2024-12-29 19:17:00|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735499830000|2024-12-29 19:17:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735499840000|2024-12-29 19:17:20|78.64|78.14|78.63|78.13|78.65|78.15|78.63|78.13|4
1735499860000|2024-12-29 19:17:40|78.62|78.12|78.61|78.11|78.62|78.12|78.6|78.1|3
1735499870000|2024-12-29 19:17:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735499890000|2024-12-29 19:18:10|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735499910000|2024-12-29 19:18:30|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|5
1735499930000|2024-12-29 19:18:50|78.63|78.13|78.65|78.15|78.65|78.15|78.63|78.13|3
1735499960000|2024-12-29 19:19:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735499970000|2024-12-29 19:19:30|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735500000000|2024-12-29 19:20:00|78.65|78.15|78.67|78.17|78.69|78.19|78.65|78.15|5
1735500020000|2024-12-29 19:20:20|78.7|78.2|78.73|78.23|78.74|78.24|78.7|78.2|9
1735500030000|2024-12-29 19:20:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735500060000|2024-12-29 19:21:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735500070000|2024-12-29 19:21:10|78.72|78.22|78.7|78.2|78.72|78.22|78.7|78.2|3
1735500080000|2024-12-29 19:21:20|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|4
1735500090000|2024-12-29 19:21:30|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735500100000|2024-12-29 19:21:40|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735500110000|2024-12-29 19:21:50|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735500120000|2024-12-29 19:22:00|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|5
1735500130000|2024-12-29 19:22:10|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500140000|2024-12-29 19:22:20|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|5
1735500150000|2024-12-29 19:22:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|4
1735500170000|2024-12-29 19:22:50|78.69|78.19|78.68|78.18|78.69|78.19|78.67|78.17|6
1735500180000|2024-12-29 19:23:00|78.67|78.17|78.67|78.17|78.68|78.18|78.67|78.17|3
1735500190000|2024-12-29 19:23:10|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500210000|2024-12-29 19:23:30|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735500220000|2024-12-29 19:23:40|78.65|78.15|78.68|78.18|78.69|78.19|78.65|78.15|4
1735500230000|2024-12-29 19:23:50|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|4
1735500240000|2024-12-29 19:24:00|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735500250000|2024-12-29 19:24:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735500270000|2024-12-29 19:24:30|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735500300000|2024-12-29 19:25:00|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500310000|2024-12-29 19:25:10|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|3
1735500320000|2024-12-29 19:25:20|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735500330000|2024-12-29 19:25:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735500340000|2024-12-29 19:25:40|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735500360000|2024-12-29 19:26:00|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735500390000|2024-12-29 19:26:30|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735500400000|2024-12-29 19:26:40|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735500420000|2024-12-29 19:27:00|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735500430000|2024-12-29 19:27:10|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500450000|2024-12-29 19:27:30|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735500460000|2024-12-29 19:27:40|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500470000|2024-12-29 19:27:50|78.7|78.2|78.7|78.2|78.7|78.2|78.7|78.2|1
1735500490000|2024-12-29 19:28:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1735500500000|2024-12-29 19:28:20|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500520000|2024-12-29 19:28:40|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735500540000|2024-12-29 19:29:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735500560000|2024-12-29 19:29:20|78.72|78.22|78.68|78.18|78.72|78.22|78.68|78.18|5
1735500620000|2024-12-29 19:30:20|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|3
1735500630000|2024-12-29 19:30:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735500680000|2024-12-29 19:31:20|78.73|78.23|78.7|78.2|78.73|78.23|78.7|78.2|4
1735500710000|2024-12-29 19:31:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735500720000|2024-12-29 19:32:00|78.68|78.18|78.64|78.14|78.68|78.18|78.63|78.13|4
1735500740000|2024-12-29 19:32:20|78.65|78.15|78.69|78.19|78.69|78.19|78.65|78.15|4
1735500760000|2024-12-29 19:32:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500770000|2024-12-29 19:32:50|78.67|78.17|78.69|78.19|78.69|78.19|78.67|78.17|3
1735500790000|2024-12-29 19:33:10|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735500800000|2024-12-29 19:33:20|78.72|78.22|78.7|78.2|78.72|78.22|78.69|78.19|7
1735500810000|2024-12-29 19:33:30|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735500820000|2024-12-29 19:33:40|78.69|78.19|78.67|78.17|78.69|78.19|78.67|78.17|3
1735500830000|2024-12-29 19:33:50|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735500840000|2024-12-29 19:34:00|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735500850000|2024-12-29 19:34:10|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|4
1735500860000|2024-12-29 19:34:20|78.66|78.16|78.63|78.13|78.66|78.16|78.63|78.13|3
1735500870000|2024-12-29 19:34:30|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735500880000|2024-12-29 19:34:40|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|6
1735500890000|2024-12-29 19:34:50|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735500950000|2024-12-29 19:35:50|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735500960000|2024-12-29 19:36:00|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735500970000|2024-12-29 19:36:10|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735500980000|2024-12-29 19:36:20|78.55|78.05|78.53|78.03|78.55|78.05|78.52|78.02|7
1735501000000|2024-12-29 19:36:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|3
1735501020000|2024-12-29 19:37:00|78.5|78|78.52|78.02|78.52|78.02|78.5|78|5
1735501030000|2024-12-29 19:37:10|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|5
1735501040000|2024-12-29 19:37:20|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|4
1735501050000|2024-12-29 19:37:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1735501060000|2024-12-29 19:37:40|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735501070000|2024-12-29 19:37:50|78.57|78.07|78.52|78.02|78.57|78.07|78.52|78.02|5
1735501080000|2024-12-29 19:38:00|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735501090000|2024-12-29 19:38:10|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735501100000|2024-12-29 19:38:20|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735501110000|2024-12-29 19:38:30|78.52|78.02|78.48|77.98|78.52|78.02|78.48|77.98|5
1735501120000|2024-12-29 19:38:40|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1735501130000|2024-12-29 19:38:50|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501140000|2024-12-29 19:39:00|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735501150000|2024-12-29 19:39:10|78.5|78|78.51|78.01|78.52|78.02|78.5|78|3
1735501160000|2024-12-29 19:39:20|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501170000|2024-12-29 19:39:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1735501190000|2024-12-29 19:39:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735501200000|2024-12-29 19:40:00|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|4
1735501210000|2024-12-29 19:40:10|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1735501220000|2024-12-29 19:40:20|78.45|77.95|78.44|77.94|78.46|77.96|78.44|77.94|6
1735501260000|2024-12-29 19:41:00|78.43|77.93|78.42|77.92|78.44|77.94|78.42|77.92|4
1735501270000|2024-12-29 19:41:10|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1735501280000|2024-12-29 19:41:20|78.47|77.97|78.48|77.98|78.48|77.98|78.47|77.97|2
1735501320000|2024-12-29 19:42:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|4
1735501330000|2024-12-29 19:42:10|78.52|78.02|78.52|78.02|78.54|78.04|78.49|77.99|11
1735501340000|2024-12-29 19:42:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735501350000|2024-12-29 19:42:30|78.53|78.03|78.47|77.97|78.53|78.03|78.47|77.97|5
1735501360000|2024-12-29 19:42:40|78.46|77.96|78.46|77.96|78.47|77.97|78.46|77.96|3
1735501380000|2024-12-29 19:43:00|78.47|77.97|78.45|77.95|78.47|77.97|78.45|77.95|3
1735501390000|2024-12-29 19:43:10|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|2
1735501400000|2024-12-29 19:43:20|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501410000|2024-12-29 19:43:30|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|3
1735501420000|2024-12-29 19:43:40|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735501440000|2024-12-29 19:44:00|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735501450000|2024-12-29 19:44:10|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735501460000|2024-12-29 19:44:20|78.44|77.94|78.42|77.92|78.44|77.94|78.41|77.91|5
1735501470000|2024-12-29 19:44:30|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|5
1735501480000|2024-12-29 19:44:40|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|2
1735501500000|2024-12-29 19:45:00|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735501520000|2024-12-29 19:45:20|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735501530000|2024-12-29 19:45:30|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735501540000|2024-12-29 19:45:40|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|5
1735501550000|2024-12-29 19:45:50|78.58|78.08|78.57|78.07|78.58|78.08|78.56|78.06|6
1735501570000|2024-12-29 19:46:10|78.58|78.08|78.57|78.07|78.59|78.09|78.57|78.07|4
1735501580000|2024-12-29 19:46:20|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735501590000|2024-12-29 19:46:30|78.55|78.05|78.56|78.06|78.57|78.07|78.55|78.05|4
1735501610000|2024-12-29 19:46:50|78.55|78.05|78.53|78.03|78.55|78.05|78.53|78.03|3
1735501620000|2024-12-29 19:47:00|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501630000|2024-12-29 19:47:10|78.52|78.02|78.53|78.03|78.53|78.03|78.52|78.02|2
1735501640000|2024-12-29 19:47:20|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735501670000|2024-12-29 19:47:50|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|2
1735501680000|2024-12-29 19:48:00|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|4
1735501690000|2024-12-29 19:48:10|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735501710000|2024-12-29 19:48:30|78.55|78.05|78.53|78.03|78.55|78.05|78.52|78.02|5
1735501720000|2024-12-29 19:48:40|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735501730000|2024-12-29 19:48:50|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|4
1735501740000|2024-12-29 19:49:00|78.56|78.06|78.58|78.08|78.58|78.08|78.56|78.06|5
1735501760000|2024-12-29 19:49:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735501770000|2024-12-29 19:49:30|78.57|78.07|78.57|78.07|78.57|78.07|78.54|78.04|6
1735501780000|2024-12-29 19:49:40|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|6
1735501790000|2024-12-29 19:49:50|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|5
1735501800000|2024-12-29 19:50:00|78.54|78.04|78.54|78.04|78.55|78.05|78.54|78.04|3
1735501810000|2024-12-29 19:50:10|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|6
1735501820000|2024-12-29 19:50:20|78.55|78.05|78.57|78.07|78.57|78.07|78.55|78.05|5
1735501830000|2024-12-29 19:50:30|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735501840000|2024-12-29 19:50:40|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735501850000|2024-12-29 19:50:50|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|5
1735501860000|2024-12-29 19:51:00|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1735501870000|2024-12-29 19:51:10|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|2
1735501880000|2024-12-29 19:51:20|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735501890000|2024-12-29 19:51:30|78.66|78.16|78.6|78.1|78.66|78.16|78.6|78.1|11
1735501900000|2024-12-29 19:51:40|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735501910000|2024-12-29 19:51:50|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|5
1735501920000|2024-12-29 19:52:00|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735501930000|2024-12-29 19:52:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735501950000|2024-12-29 19:52:30|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|5
1735501960000|2024-12-29 19:52:40|78.58|78.08|78.58|78.08|78.6|78.1|78.58|78.08|4
1735501990000|2024-12-29 19:53:10|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735502000000|2024-12-29 19:53:20|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|2
1735502010000|2024-12-29 19:53:30|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735502020000|2024-12-29 19:53:40|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735502030000|2024-12-29 19:53:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735502040000|2024-12-29 19:54:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735502050000|2024-12-29 19:54:10|78.65|78.15|78.67|78.17|78.68|78.18|78.65|78.15|4
1735502060000|2024-12-29 19:54:20|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735502070000|2024-12-29 19:54:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735502080000|2024-12-29 19:54:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735502090000|2024-12-29 19:54:50|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735502100000|2024-12-29 19:55:00|78.69|78.19|78.7|78.2|78.7|78.2|78.68|78.18|5
1735502120000|2024-12-29 19:55:20|78.71|78.21|78.72|78.22|78.73|78.23|78.71|78.21|4
1735502130000|2024-12-29 19:55:30|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|2
1735502140000|2024-12-29 19:55:40|78.71|78.21|78.68|78.18|78.71|78.21|78.68|78.18|3
1735502150000|2024-12-29 19:55:50|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735502160000|2024-12-29 19:56:00|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735502170000|2024-12-29 19:56:10|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735502180000|2024-12-29 19:56:20|78.69|78.19|78.69|78.19|78.7|78.2|78.68|78.18|4
1735502190000|2024-12-29 19:56:30|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735502200000|2024-12-29 19:56:40|78.68|78.18|78.69|78.19|78.71|78.21|78.68|78.18|6
1735502220000|2024-12-29 19:57:00|78.67|78.17|78.69|78.19|78.7|78.2|78.67|78.17|5
1735502230000|2024-12-29 19:57:10|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735502250000|2024-12-29 19:57:30|78.67|78.17|78.66|78.16|78.68|78.18|78.66|78.16|4
1735502260000|2024-12-29 19:57:40|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|4
1735502270000|2024-12-29 19:57:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735502280000|2024-12-29 19:58:00|78.69|78.19|78.7|78.2|78.7|78.2|78.68|78.18|4
1735502300000|2024-12-29 19:58:20|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735502340000|2024-12-29 19:59:00|78.68|78.18|78.69|78.19|78.69|78.19|78.68|78.18|2
1735502350000|2024-12-29 19:59:10|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|3
1735502360000|2024-12-29 19:59:20|78.67|78.17|78.65|78.15|78.67|78.17|78.64|78.14|3
1735502370000|2024-12-29 19:59:30|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735502380000|2024-12-29 19:59:40|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735502400000|2024-12-29 20:00:00|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735502410000|2024-12-29 20:00:10|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|6
1735502420000|2024-12-29 20:00:20|78.58|78.08|78.58|78.08|78.59|78.09|78.57|78.07|4
1735502440000|2024-12-29 20:00:40|78.57|78.07|78.57|78.07|78.57|78.07|78.56|78.06|3
1735502450000|2024-12-29 20:00:50|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|5
1735502470000|2024-12-29 20:01:10|78.57|78.07|78.55|78.05|78.57|78.07|78.54|78.04|3
1735502480000|2024-12-29 20:01:20|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1735502490000|2024-12-29 20:01:30|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735502500000|2024-12-29 20:01:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|4
1735502510000|2024-12-29 20:01:50|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735502520000|2024-12-29 20:02:00|78.48|77.98|78.45|77.95|78.49|77.99|78.45|77.95|5
1735502530000|2024-12-29 20:02:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735502540000|2024-12-29 20:02:20|78.42|77.92|78.39|77.89|78.42|77.92|78.39|77.89|7
1735502550000|2024-12-29 20:02:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735502560000|2024-12-29 20:02:40|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|6
1735502570000|2024-12-29 20:02:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735502580000|2024-12-29 20:03:00|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735502590000|2024-12-29 20:03:10|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|4
1735502600000|2024-12-29 20:03:20|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|5
1735502610000|2024-12-29 20:03:30|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|4
1735502620000|2024-12-29 20:03:40|78.36|77.86|78.34|77.84|78.37|77.87|78.34|77.84|5
1735502630000|2024-12-29 20:03:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735502640000|2024-12-29 20:04:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|6
1735502650000|2024-12-29 20:04:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735502660000|2024-12-29 20:04:20|78.31|77.81|78.29|77.79|78.32|77.82|78.29|77.79|5
1735502680000|2024-12-29 20:04:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735502690000|2024-12-29 20:04:50|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|4
1735502700000|2024-12-29 20:05:00|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|2
1735502710000|2024-12-29 20:05:10|78.29|77.79|78.24|77.74|78.29|77.79|78.24|77.74|5
1735502760000|2024-12-29 20:06:00|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|5
1735502780000|2024-12-29 20:06:20|78.29|77.79|78.25|77.75|78.29|77.79|78.24|77.74|7
1735502790000|2024-12-29 20:06:30|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735502810000|2024-12-29 20:06:50|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735502820000|2024-12-29 20:07:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735502840000|2024-12-29 20:07:20|78.25|77.75|78.24|77.74|78.27|77.77|78.24|77.74|4
1735502850000|2024-12-29 20:07:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735502880000|2024-12-29 20:08:00|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|2
1735502890000|2024-12-29 20:08:10|78.2|77.7|78.13|77.63|78.2|77.7|78.13|77.63|6
1735502910000|2024-12-29 20:08:30|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1735502920000|2024-12-29 20:08:40|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|4
1735502930000|2024-12-29 20:08:50|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735502940000|2024-12-29 20:09:00|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735502950000|2024-12-29 20:09:10|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735502970000|2024-12-29 20:09:30|78.15|77.65|78.19|77.69|78.19|77.69|78.15|77.65|4
1735502980000|2024-12-29 20:09:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735502990000|2024-12-29 20:09:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735503000000|2024-12-29 20:10:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735503020000|2024-12-29 20:10:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735503040000|2024-12-29 20:10:40|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735503050000|2024-12-29 20:10:50|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735503060000|2024-12-29 20:11:00|78.2|77.7|78.21|77.71|78.24|77.74|78.2|77.7|6
1735503070000|2024-12-29 20:11:10|78.22|77.72|78.23|77.73|78.23|77.73|78.21|77.71|6
1735503080000|2024-12-29 20:11:20|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|7
1735503090000|2024-12-29 20:11:30|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|4
1735503100000|2024-12-29 20:11:40|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|3
1735503110000|2024-12-29 20:11:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735503120000|2024-12-29 20:12:00|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735503130000|2024-12-29 20:12:10|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735503140000|2024-12-29 20:12:20|78.33|77.83|78.23|77.73|78.33|77.83|78.23|77.73|4
1735503150000|2024-12-29 20:12:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735503160000|2024-12-29 20:12:40|78.24|77.74|78.27|77.77|78.27|77.77|78.24|77.74|4
1735503180000|2024-12-29 20:13:00|78.26|77.76|78.31|77.81|78.32|77.82|78.26|77.76|3
1735503200000|2024-12-29 20:13:20|78.25|77.75|78.19|77.69|78.25|77.75|78.19|77.69|5
1735503210000|2024-12-29 20:13:30|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735503230000|2024-12-29 20:13:50|78.17|77.67|78.16|77.66|78.17|77.67|78.16|77.66|2
1735503240000|2024-12-29 20:14:00|78.15|77.65|78.13|77.63|78.15|77.65|78.13|77.63|4
1735503250000|2024-12-29 20:14:10|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1735503260000|2024-12-29 20:14:20|78.13|77.63|78.17|77.67|78.18|77.68|78.13|77.63|5
1735503270000|2024-12-29 20:14:30|78.16|77.66|78.16|77.66|78.17|77.67|78.16|77.66|3
1735503280000|2024-12-29 20:14:40|78.17|77.67|78.18|77.68|78.19|77.69|78.17|77.67|6
1735503290000|2024-12-29 20:14:50|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735503300000|2024-12-29 20:15:00|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|2
1735503310000|2024-12-29 20:15:10|78.14|77.64|78.18|77.68|78.18|77.68|78.13|77.63|3
1735503360000|2024-12-29 20:16:00|78.12|77.62|78.08|77.58|78.12|77.62|78.08|77.58|4
1735503370000|2024-12-29 20:16:10|78.09|77.59|78.09|77.59|78.09|77.59|78.09|77.59|1
1735503380000|2024-12-29 20:16:20|78.08|77.58|78.04|77.54|78.08|77.58|78.04|77.54|4
1735503390000|2024-12-29 20:16:30|78.06|77.56|78.04|77.54|78.06|77.56|78.04|77.54|7
1735503400000|2024-12-29 20:16:40|78.03|77.53|78|77.5|78.04|77.54|78|77.5|6
1735503410000|2024-12-29 20:16:50|78.01|77.51|77.99|77.49|78.01|77.51|77.99|77.49|3
1735503420000|2024-12-29 20:17:00|78|77.5|78|77.5|78|77.5|78|77.5|1
1735503430000|2024-12-29 20:17:10|78.01|77.51|78.01|77.51|78.01|77.51|78.01|77.51|1
1735503440000|2024-12-29 20:17:20|78|77.5|78.01|77.51|78.01|77.51|78|77.5|2
1735503450000|2024-12-29 20:17:30|78|77.5|78|77.5|78.01|77.51|78|77.5|5
1735503470000|2024-12-29 20:17:50|78.01|77.51|78|77.5|78.01|77.51|78|77.5|2
1735503480000|2024-12-29 20:18:00|78.01|77.51|78|77.5|78.01|77.51|77.99|77.49|3
1735503500000|2024-12-29 20:18:20|77.99|77.49|77.99|77.49|77.99|77.49|77.99|77.49|1
1735503510000|2024-12-29 20:18:30|77.98|77.48|77.98|77.48|77.98|77.48|77.98|77.48|1
1735503520000|2024-12-29 20:18:40|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735503530000|2024-12-29 20:18:50|77.97|77.47|77.97|77.47|77.97|77.47|77.97|77.47|1
1735503550000|2024-12-29 20:19:10|77.98|77.48|77.98|77.48|77.98|77.48|77.97|77.47|5
1735503560000|2024-12-29 20:19:20|77.97|77.47|77.96|77.46|77.97|77.47|77.95|77.45|4
1735503570000|2024-12-29 20:19:30|77.95|77.45|77.92|77.42|77.95|77.45|77.91|77.41|5
1735503580000|2024-12-29 20:19:40|77.93|77.43|77.95|77.45|77.96|77.46|77.92|77.42|11
1735503590000|2024-12-29 20:19:50|77.94|77.44|77.98|77.48|77.98|77.48|77.94|77.44|5
1735503600000|2024-12-29 20:20:00|77.97|77.47|77.98|77.48|77.99|77.49|77.97|77.47|5
1735503610000|2024-12-29 20:20:10|77.99|77.49|78.02|77.52|78.03|77.53|77.98|77.48|8
1735503620000|2024-12-29 20:20:20|78|77.5|77.95|77.45|78|77.5|77.94|77.44|5
1735503630000|2024-12-29 20:20:30|77.94|77.44|77.9|77.4|77.94|77.44|77.9|77.4|6
1735503640000|2024-12-29 20:20:40|77.89|77.39|77.87|77.37|77.89|77.39|77.87|77.37|3
1735503650000|2024-12-29 20:20:50|77.88|77.38|77.87|77.37|77.88|77.38|77.87|77.37|4
1735503660000|2024-12-29 20:21:00|77.88|77.38|77.89|77.39|77.9|77.4|77.88|77.38|6
1735503670000|2024-12-29 20:21:10|77.88|77.38|77.82|77.32|77.88|77.38|77.82|77.32|7
1735503680000|2024-12-29 20:21:20|77.81|77.31|77.8|77.3|77.81|77.31|77.79|77.29|4
1735503690000|2024-12-29 20:21:30|77.79|77.29|77.79|77.29|77.8|77.3|77.79|77.29|5
1735503700000|2024-12-29 20:21:40|77.8|77.3|77.8|77.3|77.8|77.3|77.8|77.3|1
1735503710000|2024-12-29 20:21:50|77.82|77.32|77.8|77.3|77.82|77.32|77.8|77.3|7
1735503720000|2024-12-29 20:22:00|77.77|77.27|77.72|77.22|77.78|77.28|77.72|77.22|5
1735503730000|2024-12-29 20:22:10|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735503740000|2024-12-29 20:22:20|77.69|77.19|77.69|77.19|77.7|77.2|77.66|77.16|11
1735503750000|2024-12-29 20:22:30|77.71|77.21|77.7|77.2|77.72|77.22|77.7|77.2|6
1735503760000|2024-12-29 20:22:40|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|3
1735503770000|2024-12-29 20:22:50|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735503780000|2024-12-29 20:23:00|77.68|77.18|77.68|77.18|77.69|77.19|77.68|77.18|5
1735503790000|2024-12-29 20:23:10|77.69|77.19|77.7|77.2|77.71|77.21|77.69|77.19|3
1735503800000|2024-12-29 20:23:20|77.71|77.21|77.72|77.22|77.72|77.22|77.7|77.2|4
1735503830000|2024-12-29 20:23:50|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735503840000|2024-12-29 20:24:00|77.72|77.22|77.73|77.23|77.73|77.23|77.72|77.22|2
1735503860000|2024-12-29 20:24:20|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1735503870000|2024-12-29 20:24:30|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1735503880000|2024-12-29 20:24:40|77.73|77.23|77.78|77.28|77.8|77.3|77.73|77.23|5
1735503890000|2024-12-29 20:24:50|77.74|77.24|77.74|77.24|77.75|77.25|77.73|77.23|6
1735503900000|2024-12-29 20:25:00|77.78|77.28|77.78|77.28|77.78|77.28|77.77|77.27|3
1735503910000|2024-12-29 20:25:10|77.76|77.26|77.71|77.21|77.77|77.27|77.71|77.21|5
1735503920000|2024-12-29 20:25:20|77.72|77.22|77.71|77.21|77.72|77.22|77.71|77.21|2
1735503930000|2024-12-29 20:25:30|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1735503940000|2024-12-29 20:25:40|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735503960000|2024-12-29 20:26:00|77.7|77.2|77.7|77.2|77.7|77.2|77.7|77.2|1
1735503970000|2024-12-29 20:26:10|77.72|77.22|77.73|77.23|77.74|77.24|77.71|77.21|8
1735503980000|2024-12-29 20:26:20|77.72|77.22|77.76|77.26|77.76|77.26|77.72|77.22|5
1735503990000|2024-12-29 20:26:30|77.77|77.27|77.77|77.27|77.77|77.27|77.77|77.27|1
1735504010000|2024-12-29 20:26:50|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1735504020000|2024-12-29 20:27:00|77.79|77.29|77.79|77.29|77.79|77.29|77.78|77.28|3
1735504030000|2024-12-29 20:27:10|77.89|77.39|77.86|77.36|77.89|77.39|77.86|77.36|3
1735504040000|2024-12-29 20:27:20|77.87|77.37|77.88|77.38|77.88|77.38|77.86|77.36|4
1735504050000|2024-12-29 20:27:30|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|7
1735504060000|2024-12-29 20:27:40|77.94|77.44|77.94|77.44|77.97|77.47|77.93|77.43|6
1735504070000|2024-12-29 20:27:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|7
1735504080000|2024-12-29 20:28:00|77.94|77.44|77.93|77.43|77.94|77.44|77.93|77.43|4
1735504090000|2024-12-29 20:28:10|77.94|77.44|77.97|77.47|77.98|77.48|77.94|77.44|6
1735504100000|2024-12-29 20:28:20|77.96|77.46|77.94|77.44|77.96|77.46|77.94|77.44|5
1735504110000|2024-12-29 20:28:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735504120000|2024-12-29 20:28:40|77.93|77.43|77.94|77.44|77.94|77.44|77.92|77.42|3
1735504130000|2024-12-29 20:28:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|5
1735504140000|2024-12-29 20:29:00|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735504150000|2024-12-29 20:29:10|77.91|77.41|77.89|77.39|77.91|77.41|77.89|77.39|3
1735504160000|2024-12-29 20:29:20|77.9|77.4|77.91|77.41|77.91|77.41|77.9|77.4|2
1735504170000|2024-12-29 20:29:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735504210000|2024-12-29 20:30:10|77.9|77.4|77.92|77.42|77.92|77.42|77.9|77.4|5
1735504220000|2024-12-29 20:30:20|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735504230000|2024-12-29 20:30:30|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735504240000|2024-12-29 20:30:40|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735504250000|2024-12-29 20:30:50|77.91|77.41|77.96|77.46|77.96|77.46|77.9|77.4|7
1735504260000|2024-12-29 20:31:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1735504280000|2024-12-29 20:31:20|77.96|77.46|77.94|77.44|77.97|77.47|77.93|77.43|5
1735504290000|2024-12-29 20:31:30|77.95|77.45|77.95|77.45|77.96|77.46|77.95|77.45|3
1735504300000|2024-12-29 20:31:40|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|4
1735504310000|2024-12-29 20:31:50|77.91|77.41|77.88|77.38|77.91|77.41|77.88|77.38|6
1735504320000|2024-12-29 20:32:00|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735504330000|2024-12-29 20:32:10|77.86|77.36|77.83|77.33|77.86|77.36|77.83|77.33|2
1735504340000|2024-12-29 20:32:20|77.82|77.32|77.8|77.3|77.82|77.32|77.79|77.29|6
1735504360000|2024-12-29 20:32:40|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1735504370000|2024-12-29 20:32:50|77.84|77.34|77.85|77.35|77.87|77.37|77.84|77.34|7
1735504380000|2024-12-29 20:33:00|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1735504390000|2024-12-29 20:33:10|77.87|77.37|77.84|77.34|77.87|77.37|77.84|77.34|4
1735504400000|2024-12-29 20:33:20|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|4
1735504410000|2024-12-29 20:33:30|77.83|77.33|77.83|77.33|77.85|77.35|77.83|77.33|4
1735504430000|2024-12-29 20:33:50|78.33|76.83|78.36|76.86|78.37|76.87|78.33|76.83|5
1735504450000|2024-12-29 20:34:10|78.35|76.85|78.34|76.84|78.35|76.85|78.33|76.83|6
1735504460000|2024-12-29 20:34:20|78.35|76.85|78.3|76.8|78.35|76.85|78.3|76.8|6
1735504470000|2024-12-29 20:34:30|78.29|76.79|78.29|76.79|78.29|76.79|78.29|76.79|1
1735504480000|2024-12-29 20:34:40|78.28|76.78|78.26|76.76|78.28|76.78|78.25|76.75|3
1735504490000|2024-12-29 20:34:50|78.27|76.77|78.22|76.72|78.27|76.77|78.22|76.72|6
1735504500000|2024-12-29 20:35:00|78.23|76.73|78.22|76.72|78.24|76.74|78.22|76.72|4
1735504510000|2024-12-29 20:35:10|78.23|76.73|78.22|76.72|78.23|76.73|78.22|76.72|2
1735504520000|2024-12-29 20:35:20|78.21|76.71|78.21|76.71|78.21|76.71|78.21|76.71|1
1735504530000|2024-12-29 20:35:30|78.2|76.7|78.2|76.7|78.2|76.7|78.18|76.68|4
1735504540000|2024-12-29 20:35:40|78.21|76.71|78.22|76.72|78.22|76.72|78.21|76.71|2
1735504550000|2024-12-29 20:35:50|78.23|76.73|78.23|76.73|78.23|76.73|78.23|76.73|1
1735504560000|2024-12-29 20:36:00|78.25|76.75|78.28|76.78|78.28|76.78|78.24|76.74|5
1735504570000|2024-12-29 20:36:10|78.29|76.79|78.32|76.82|78.34|76.84|78.29|76.79|7
1735504580000|2024-12-29 20:36:20|78.31|76.81|78.3|76.8|78.31|76.81|78.3|76.8|2
1735504590000|2024-12-29 20:36:30|78.29|76.79|78.29|76.79|78.29|76.79|78.28|76.78|3
1735504600000|2024-12-29 20:36:40|78.3|76.8|78.36|76.86|78.36|76.86|78.3|76.8|7
1735504610000|2024-12-29 20:36:50|78.35|76.85|78.32|76.82|78.36|76.86|78.32|76.82|10
1735504620000|2024-12-29 20:37:00|78.31|76.81|78.29|76.79|78.31|76.81|78.29|76.79|3
1735504630000|2024-12-29 20:37:10|78.3|76.8|78.3|76.8|78.31|76.81|78.3|76.8|3
1735504640000|2024-12-29 20:37:20|78.29|76.79|78.27|76.77|78.29|76.79|78.26|76.76|7
1735504650000|2024-12-29 20:37:30|78.28|76.78|78.28|76.78|78.28|76.78|78.28|76.78|1
1735504660000|2024-12-29 20:37:40|78.29|76.79|78.29|76.79|78.3|76.8|78.29|76.79|3
1735504670000|2024-12-29 20:37:50|78.3|76.8|78.3|76.8|78.32|76.82|78.3|76.8|7
1735504680000|2024-12-29 20:38:00|78.29|76.79|78.3|76.8|78.3|76.8|78.29|76.79|2
1735504690000|2024-12-29 20:38:10|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735504700000|2024-12-29 20:38:20|78.32|76.82|78.33|76.83|78.33|76.83|78.31|76.81|4
1735504730000|2024-12-29 20:38:50|78.34|76.84|78.37|76.87|78.38|76.88|78.34|76.84|5
1735504740000|2024-12-29 20:39:00|78.35|76.85|78.37|76.87|78.37|76.87|78.34|76.84|5
1735504750000|2024-12-29 20:39:10|78.38|76.88|78.35|76.85|78.38|76.88|78.34|76.84|5
1735504760000|2024-12-29 20:39:20|78.34|76.84|78.34|76.84|78.34|76.84|78.34|76.84|1
1735504780000|2024-12-29 20:39:40|78.33|76.83|78.32|76.82|78.33|76.83|78.32|76.82|2
1735504790000|2024-12-29 20:39:50|78.33|76.83|78.33|76.83|78.34|76.84|78.32|76.82|4
1735504800000|2024-12-29 20:40:00|78.34|76.84|78.37|76.87|78.37|76.87|78.34|76.84|3
1735504810000|2024-12-29 20:40:10|78.39|76.89|78.41|76.91|78.43|76.93|78.38|76.88|8
1735504820000|2024-12-29 20:40:20|78.42|76.92|78.45|76.95|78.45|76.95|78.42|76.92|7
1735504830000|2024-12-29 20:40:30|78.44|76.94|78.48|76.98|78.48|76.98|78.44|76.94|4
1735504850000|2024-12-29 20:40:50|78.47|76.97|78.47|76.97|78.47|76.97|78.47|76.97|1
1735504860000|2024-12-29 20:41:00|78.46|76.96|78.44|76.94|78.46|76.96|78.44|76.94|2
1735504870000|2024-12-29 20:41:10|78.43|76.93|78.44|76.94|78.45|76.95|78.43|76.93|4
1735504880000|2024-12-29 20:41:20|78.43|76.93|78.44|76.94|78.44|76.94|78.43|76.93|2
1735504900000|2024-12-29 20:41:40|78.45|76.95|78.48|76.98|78.48|76.98|78.45|76.95|4
1735504910000|2024-12-29 20:41:50|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|2
1735504920000|2024-12-29 20:42:00|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|2
1735504930000|2024-12-29 20:42:10|78.49|76.99|78.5|77|78.5|77|78.49|76.99|2
1735504940000|2024-12-29 20:42:20|78.51|77.01|78.52|77.02|78.52|77.02|78.51|77.01|2
1735504950000|2024-12-29 20:42:30|78.53|77.03|78.55|77.05|78.56|77.06|78.53|77.03|4
1735504970000|2024-12-29 20:42:50|78.6|77.1|78.61|77.11|78.61|77.11|78.6|77.1|4
1735504980000|2024-12-29 20:43:00|78.62|77.12|78.63|77.13|78.63|77.13|78.62|77.12|2
1735504990000|2024-12-29 20:43:10|78.62|77.12|78.62|77.12|78.62|77.12|78.62|77.12|1
1735505000000|2024-12-29 20:43:20|78.63|77.13|78.63|77.13|78.63|77.13|78.63|77.13|1
1735505040000|2024-12-29 20:44:00|78.64|77.14|78.64|77.14|78.65|77.15|78.64|77.14|3
1735505050000|2024-12-29 20:44:10|78.65|77.15|78.65|77.15|78.65|77.15|78.65|77.15|1
1735505070000|2024-12-29 20:44:30|78.67|77.17|78.68|77.18|78.68|77.18|78.67|77.17|2
1735505100000|2024-12-29 20:45:00|78.67|77.17|78.65|77.15|78.68|77.18|78.65|77.15|6
1735505110000|2024-12-29 20:45:10|78.67|77.17|78.69|77.19|78.69|77.19|78.67|77.17|4
1735505120000|2024-12-29 20:45:20|78.7|77.2|78.74|77.24|78.74|77.24|78.7|77.2|6
1735505130000|2024-12-29 20:45:30|78.75|77.25|78.76|77.26|78.81|77.31|78.75|77.25|12
1735505140000|2024-12-29 20:45:40|78.77|77.27|78.79|77.29|78.8|77.3|78.77|77.27|5
1735505150000|2024-12-29 20:45:50|78.78|77.28|78.75|77.25|78.78|77.28|78.75|77.25|4
1735505170000|2024-12-29 20:46:10|78.76|77.26|78.81|77.31|78.82|77.32|78.76|77.26|9
1735505180000|2024-12-29 20:46:20|78.82|77.32|78.82|77.32|78.82|77.32|78.82|77.32|1
1735505190000|2024-12-29 20:46:30|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735505200000|2024-12-29 20:46:40|78.83|77.33|78.83|77.33|78.84|77.34|78.83|77.33|3
1735505210000|2024-12-29 20:46:50|78.84|77.34|78.85|77.35|78.86|77.36|78.84|77.34|3
1735505220000|2024-12-29 20:47:00|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735505230000|2024-12-29 20:47:10|78.83|77.33|78.86|77.36|78.86|77.36|78.83|77.33|4
1735505240000|2024-12-29 20:47:20|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|3
1735505250000|2024-12-29 20:47:30|78.88|77.38|78.86|77.36|78.88|77.38|78.85|77.35|4
1735505260000|2024-12-29 20:47:40|78.87|77.37|78.9|77.4|78.9|77.4|78.87|77.37|5
1735505280000|2024-12-29 20:48:00|78.91|77.41|78.9|77.4|78.91|77.41|78.9|77.4|2
1735505300000|2024-12-29 20:48:20|78.89|77.39|78.81|77.31|78.89|77.39|78.81|77.31|7
1735505310000|2024-12-29 20:48:30|78.82|77.32|78.83|77.33|78.84|77.34|78.82|77.32|8
1735505340000|2024-12-29 20:49:00|78.82|77.32|78.76|77.26|78.82|77.32|78.76|77.26|6
1735505350000|2024-12-29 20:49:10|78.75|77.25|78.73|77.23|78.75|77.25|78.72|77.22|6
1735505380000|2024-12-29 20:49:40|78.74|77.24|78.77|77.27|78.77|77.27|78.74|77.24|4
1735505390000|2024-12-29 20:49:50|78.76|77.26|78.76|77.26|78.76|77.26|78.76|77.26|1
1735505400000|2024-12-29 20:50:00|78.75|77.25|78.78|77.28|78.79|77.29|78.75|77.25|3
1735505410000|2024-12-29 20:50:10|78.76|77.26|78.77|77.27|78.78|77.28|78.76|77.26|6
1735505420000|2024-12-29 20:50:20|78.76|77.26|78.75|77.25|78.76|77.26|78.74|77.24|6
1735505430000|2024-12-29 20:50:30|78.74|77.24|78.75|77.25|78.75|77.25|78.73|77.23|3
1735505440000|2024-12-29 20:50:40|78.77|77.27|78.76|77.26|78.78|77.28|78.76|77.26|6
1735505470000|2024-12-29 20:51:10|78.77|77.27|78.79|77.29|78.79|77.29|78.77|77.27|2
1735505480000|2024-12-29 20:51:20|78.8|77.3|78.78|77.28|78.8|77.3|78.78|77.28|3
1735505490000|2024-12-29 20:51:30|78.79|77.29|78.8|77.3|78.8|77.3|78.79|77.29|2
1735505500000|2024-12-29 20:51:40|78.81|77.31|78.84|77.34|78.84|77.34|78.81|77.31|4
1735505520000|2024-12-29 20:52:00|78.85|77.35|78.88|77.38|78.88|77.38|78.85|77.35|2
1735505530000|2024-12-29 20:52:10|78.87|77.37|78.88|77.38|78.89|77.39|78.86|77.36|6
1735505540000|2024-12-29 20:52:20|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735505550000|2024-12-29 20:52:30|78.84|77.34|78.84|77.34|78.85|77.35|78.84|77.34|3
1735505570000|2024-12-29 20:52:50|78.83|77.33|78.83|77.33|78.84|77.34|78.83|77.33|3
1735505580000|2024-12-29 20:53:00|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|2
1735505590000|2024-12-29 20:53:10|78.84|77.34|78.82|77.32|78.84|77.34|78.82|77.32|3
1735505600000|2024-12-29 20:53:20|78.83|77.33|78.82|77.32|78.84|77.34|78.82|77.32|6
1735505610000|2024-12-29 20:53:30|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735505630000|2024-12-29 20:53:50|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735505640000|2024-12-29 20:54:00|78.79|77.29|78.78|77.28|78.79|77.29|78.78|77.28|4
1735505650000|2024-12-29 20:54:10|78.79|77.29|78.78|77.28|78.79|77.29|78.78|77.28|4
1735505670000|2024-12-29 20:54:30|78.77|77.27|78.77|77.27|78.77|77.27|78.77|77.27|1
1735505690000|2024-12-29 20:54:50|78.78|77.28|78.8|77.3|78.8|77.3|78.78|77.28|3
1735505700000|2024-12-29 20:55:00|78.79|77.29|78.8|77.3|78.8|77.3|78.78|77.28|4
1735505710000|2024-12-29 20:55:10|78.81|77.31|78.8|77.3|78.81|77.31|78.8|77.3|2
1735505720000|2024-12-29 20:55:20|78.81|77.31|78.82|77.32|78.82|77.32|78.81|77.31|4
1735505730000|2024-12-29 20:55:30|78.81|77.31|78.82|77.32|78.82|77.32|78.81|77.31|2
1735505740000|2024-12-29 20:55:40|78.83|77.33|78.82|77.32|78.83|77.33|78.82|77.32|2
1735505750000|2024-12-29 20:55:50|78.83|77.33|78.8|77.3|78.83|77.33|78.8|77.3|2
1735505760000|2024-12-29 20:56:00|78.83|77.33|78.89|77.39|78.89|77.39|78.83|77.33|4
1735505770000|2024-12-29 20:56:10|78.9|77.4|78.9|77.4|78.9|77.4|78.89|77.39|3
1735505780000|2024-12-29 20:56:20|78.89|77.39|78.91|77.41|78.92|77.42|78.89|77.39|6
1735505790000|2024-12-29 20:56:30|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505800000|2024-12-29 20:56:40|78.91|77.41|78.91|77.41|78.91|77.41|78.91|77.41|1
1735505810000|2024-12-29 20:56:50|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505820000|2024-12-29 20:57:00|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735505830000|2024-12-29 20:57:10|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735505840000|2024-12-29 20:57:20|78.93|77.43|78.95|77.45|78.95|77.45|78.92|77.42|5
1735505850000|2024-12-29 20:57:30|78.94|77.44|78.96|77.46|78.97|77.47|78.94|77.44|4
1735505860000|2024-12-29 20:57:40|78.97|77.47|78.97|77.47|78.97|77.47|78.97|77.47|1
1735505870000|2024-12-29 20:57:50|78.98|77.48|78.99|77.49|78.99|77.49|78.98|77.48|2
1735505880000|2024-12-29 20:58:00|79|77.5|79|77.5|79|77.5|79|77.5|1
1735505890000|2024-12-29 20:58:10|79.01|77.51|79.02|77.52|79.02|77.52|79.01|77.51|2
1735505900000|2024-12-29 20:58:20|79.03|77.53|79.04|77.54|79.04|77.54|79.03|77.53|2
1735505910000|2024-12-29 20:58:30|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735505920000|2024-12-29 20:58:40|79.04|77.54|79.05|77.55|79.07|77.57|79.04|77.54|4
1735505930000|2024-12-29 20:58:50|79.04|77.54|79.02|77.52|79.04|77.54|79.01|77.51|5
1735505940000|2024-12-29 20:59:00|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735505950000|2024-12-29 20:59:10|79.04|77.54|79.03|77.53|79.04|77.54|79.03|77.53|2
1735505960000|2024-12-29 20:59:20|79.04|77.54|79.04|77.54|79.04|77.54|79.04|77.54|1
1735505970000|2024-12-29 20:59:30|79.05|77.55|79.04|77.54|79.05|77.55|79.04|77.54|2
1735505990000|2024-12-29 20:59:50|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735506000000|2024-12-29 21:00:00|79.02|77.52|78.98|77.48|79.02|77.52|78.98|77.48|10
1735506010000|2024-12-29 21:00:10|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735506020000|2024-12-29 21:00:20|78.99|77.49|79|77.5|79|77.5|78.99|77.49|2
1735506040000|2024-12-29 21:00:40|78.99|77.49|78.98|77.48|78.99|77.49|78.98|77.48|2
1735506060000|2024-12-29 21:01:00|78.97|77.47|78.94|77.44|78.97|77.47|78.94|77.44|6
1735506070000|2024-12-29 21:01:10|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|2
1735506080000|2024-12-29 21:01:20|78.93|77.43|78.99|77.49|78.99|77.49|78.93|77.43|7
1735506090000|2024-12-29 21:01:30|79|77.5|79|77.5|79.01|77.51|79|77.5|3
1735506100000|2024-12-29 21:01:40|79.01|77.51|78.99|77.49|79.01|77.51|78.99|77.49|3
1735506110000|2024-12-29 21:01:50|78.98|77.48|78.95|77.45|78.98|77.48|78.95|77.45|4
1735506120000|2024-12-29 21:02:00|78.94|77.44|78.98|77.48|78.98|77.48|78.94|77.44|3
1735506130000|2024-12-29 21:02:10|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735506140000|2024-12-29 21:02:20|79.01|77.51|79.02|77.52|79.04|77.54|79.01|77.51|6
1735506150000|2024-12-29 21:02:30|79.03|77.53|79.05|77.55|79.05|77.55|79.03|77.53|3
1735506160000|2024-12-29 21:02:40|79.06|77.56|79.06|77.56|79.06|77.56|79.05|77.55|3
1735506170000|2024-12-29 21:02:50|79.08|77.58|79.12|77.62|79.12|77.62|79.07|77.57|6
1735506180000|2024-12-29 21:03:00|79.14|77.64|79.17|77.67|79.18|77.68|79.14|77.64|9
1735506190000|2024-12-29 21:03:10|79.16|77.66|79.17|77.67|79.17|77.67|79.13|77.63|12
1735506200000|2024-12-29 21:03:20|79.18|77.68|79.16|77.66|79.18|77.68|79.16|77.66|3
1735506210000|2024-12-29 21:03:30|79.18|77.68|79.19|77.69|79.19|77.69|79.18|77.68|4
1735506220000|2024-12-29 21:03:40|79.18|77.68|79.18|77.68|79.19|77.69|79.18|77.68|3
1735506230000|2024-12-29 21:03:50|79.19|77.69|79.19|77.69|79.19|77.69|79.19|77.69|1
1735506240000|2024-12-29 21:04:00|79.2|77.7|79.2|77.7|79.21|77.71|79.19|77.69|5
1735506250000|2024-12-29 21:04:10|79.19|77.69|79.17|77.67|79.19|77.69|79.17|77.67|3
1735506260000|2024-12-29 21:04:20|79.16|77.66|79.15|77.65|79.16|77.66|79.14|77.64|6
1735506270000|2024-12-29 21:04:30|79.14|77.64|79.15|77.65|79.15|77.65|79.14|77.64|6
1735506280000|2024-12-29 21:04:40|79.17|77.67|79.15|77.65|79.17|77.67|79.14|77.64|6
1735506290000|2024-12-29 21:04:50|79.16|77.66|79.17|77.67|79.17|77.67|79.15|77.65|6
1735506300000|2024-12-29 21:05:00|79.16|77.66|79.15|77.65|79.16|77.66|79.15|77.65|2
1735506310000|2024-12-29 21:05:10|79.14|77.64|79.13|77.63|79.14|77.64|79.12|77.62|4
1735506320000|2024-12-29 21:05:20|79.17|77.67|79.18|77.68|79.18|77.68|79.17|77.67|2
1735506330000|2024-12-29 21:05:30|79.17|77.67|79.14|77.64|79.17|77.67|79.14|77.64|2
1735506340000|2024-12-29 21:05:40|79.17|77.67|79.17|77.67|79.17|77.67|79.17|77.67|1
1735506350000|2024-12-29 21:05:50|79.16|77.66|79.14|77.64|79.16|77.66|79.14|77.64|3
1735506360000|2024-12-29 21:06:00|79.13|77.63|79.13|77.63|79.13|77.63|79.12|77.62|5
1735506380000|2024-12-29 21:06:20|79.11|77.61|79.1|77.6|79.11|77.61|79.1|77.6|2
1735506390000|2024-12-29 21:06:30|79.09|77.59|79.08|77.58|79.09|77.59|79.08|77.58|2
1735506400000|2024-12-29 21:06:40|79.09|77.59|79.09|77.59|79.09|77.59|79.08|77.58|3
1735506420000|2024-12-29 21:07:00|79.1|77.6|79.12|77.62|79.12|77.62|79.09|77.59|5
1735506450000|2024-12-29 21:07:30|79.11|77.61|79.11|77.61|79.11|77.61|79.1|77.6|3
1735506460000|2024-12-29 21:07:40|79.12|77.62|79.12|77.62|79.12|77.62|79.12|77.62|1
1735506480000|2024-12-29 21:08:00|79.11|77.61|79.12|77.62|79.12|77.62|79.11|77.61|2
1735506490000|2024-12-29 21:08:10|79.11|77.61|79.09|77.59|79.11|77.61|79.08|77.58|7
1735506500000|2024-12-29 21:08:20|79.11|77.61|79.1|77.6|79.11|77.61|79.1|77.6|2
1735506510000|2024-12-29 21:08:30|79.09|77.59|79.09|77.59|79.09|77.59|79.09|77.59|1
1735506530000|2024-12-29 21:08:50|79.1|77.6|79.07|77.57|79.1|77.6|79.07|77.57|4
1735506540000|2024-12-29 21:09:00|79.06|77.56|79.04|77.54|79.06|77.56|79.04|77.54|3
1735506550000|2024-12-29 21:09:10|79.03|77.53|79.02|77.52|79.04|77.54|79.02|77.52|6
1735506560000|2024-12-29 21:09:20|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506580000|2024-12-29 21:09:40|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506600000|2024-12-29 21:10:00|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506610000|2024-12-29 21:10:10|79.01|77.51|79.01|77.51|79.01|77.51|79.01|77.51|1
1735506630000|2024-12-29 21:10:30|79|77.5|79.02|77.52|79.02|77.52|78.99|77.49|5
1735506640000|2024-12-29 21:10:40|79.01|77.51|79.02|77.52|79.02|77.52|79.01|77.51|4
1735506650000|2024-12-29 21:10:50|79.01|77.51|79.01|77.51|79.01|77.51|79.01|77.51|1
1735506670000|2024-12-29 21:11:10|79.02|77.52|79.02|77.52|79.02|77.52|79.02|77.52|1
1735506680000|2024-12-29 21:11:20|79.03|77.53|79.02|77.52|79.03|77.53|79.02|77.52|2
1735506690000|2024-12-29 21:11:30|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735506700000|2024-12-29 21:11:40|79.02|77.52|78.99|77.49|79.02|77.52|78.98|77.48|7
1735506710000|2024-12-29 21:11:50|78.98|77.48|78.97|77.47|78.99|77.49|78.97|77.47|5
1735506720000|2024-12-29 21:12:00|78.96|77.46|78.95|77.45|78.96|77.46|78.95|77.45|2
1735506730000|2024-12-29 21:12:10|78.94|77.44|78.94|77.44|78.94|77.44|78.94|77.44|1
1735506740000|2024-12-29 21:12:20|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|4
1735506750000|2024-12-29 21:12:30|78.93|77.43|78.9|77.4|78.93|77.43|78.9|77.4|5
1735506760000|2024-12-29 21:12:40|78.89|77.39|78.88|77.38|78.89|77.39|78.88|77.38|2
1735506770000|2024-12-29 21:12:50|78.87|77.37|78.83|77.33|78.87|77.37|78.82|77.32|8
1735506780000|2024-12-29 21:13:00|78.82|77.32|78.83|77.33|78.85|77.35|78.82|77.32|5
1735506790000|2024-12-29 21:13:10|78.84|77.34|78.78|77.28|78.84|77.34|78.78|77.28|10
1735506800000|2024-12-29 21:13:20|78.79|77.29|78.79|77.29|78.79|77.29|78.79|77.29|1
1735506810000|2024-12-29 21:13:30|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735506830000|2024-12-29 21:13:50|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735506850000|2024-12-29 21:14:10|78.82|77.32|78.82|77.32|78.84|77.34|78.82|77.32|5
1735506860000|2024-12-29 21:14:20|78.81|77.31|78.81|77.31|78.81|77.31|78.81|77.31|1
1735506870000|2024-12-29 21:14:30|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735506880000|2024-12-29 21:14:40|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|2
1735506890000|2024-12-29 21:14:50|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735506900000|2024-12-29 21:15:00|78.89|77.39|78.89|77.39|78.9|77.4|78.89|77.39|3
1735506910000|2024-12-29 21:15:10|78.9|77.4|78.92|77.42|78.92|77.42|78.9|77.4|5
1735506920000|2024-12-29 21:15:20|78.9|77.4|78.88|77.38|78.9|77.4|78.88|77.38|3
1735506930000|2024-12-29 21:15:30|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735506940000|2024-12-29 21:15:40|78.9|77.4|78.92|77.42|78.92|77.42|78.9|77.4|4
1735506960000|2024-12-29 21:16:00|78.89|77.39|78.89|77.39|78.91|77.41|78.89|77.39|4
1735506970000|2024-12-29 21:16:10|78.9|77.4|78.92|77.42|78.92|77.42|78.89|77.39|5
1735506980000|2024-12-29 21:16:20|78.91|77.41|78.89|77.39|78.91|77.41|78.89|77.39|3
1735506990000|2024-12-29 21:16:30|78.88|77.38|78.88|77.38|78.89|77.39|78.87|77.37|7
1735507000000|2024-12-29 21:16:40|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|6
1735507020000|2024-12-29 21:17:00|78.88|77.38|78.86|77.36|78.88|77.38|78.85|77.35|3
1735507030000|2024-12-29 21:17:10|78.85|77.35|78.82|77.32|78.85|77.35|78.82|77.32|5
1735507040000|2024-12-29 21:17:20|78.81|77.31|78.78|77.28|78.82|77.32|78.77|77.27|7
1735507050000|2024-12-29 21:17:30|78.79|77.29|78.82|77.32|78.82|77.32|78.78|77.28|6
1735507060000|2024-12-29 21:17:40|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735507070000|2024-12-29 21:17:50|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735507080000|2024-12-29 21:18:00|78.82|77.32|78.84|77.34|78.84|77.34|78.82|77.32|3
1735507090000|2024-12-29 21:18:10|78.83|77.33|78.83|77.33|78.84|77.34|78.82|77.32|4
1735507100000|2024-12-29 21:18:20|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735507110000|2024-12-29 21:18:30|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507120000|2024-12-29 21:18:40|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507140000|2024-12-29 21:19:00|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735507150000|2024-12-29 21:19:10|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735507160000|2024-12-29 21:19:20|78.83|77.33|78.84|77.34|78.84|77.34|78.83|77.33|2
1735507170000|2024-12-29 21:19:30|78.85|77.35|78.85|77.35|78.85|77.35|78.83|77.33|4
1735507180000|2024-12-29 21:19:40|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735507190000|2024-12-29 21:19:50|78.87|77.37|78.87|77.37|78.87|77.37|78.87|77.37|1
1735507210000|2024-12-29 21:20:10|78.88|77.38|78.89|77.39|78.89|77.39|78.88|77.38|2
1735507220000|2024-12-29 21:20:20|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735507230000|2024-12-29 21:20:30|78.89|77.39|78.88|77.38|78.89|77.39|78.87|77.37|6
1735507240000|2024-12-29 21:20:40|78.89|77.39|78.86|77.36|78.89|77.39|78.85|77.35|6
1735507250000|2024-12-29 21:20:50|78.87|77.37|78.87|77.37|78.87|77.37|78.86|77.36|3
1735507260000|2024-12-29 21:21:00|78.88|77.38|78.87|77.37|78.88|77.38|78.87|77.37|2
1735507270000|2024-12-29 21:21:10|78.88|77.38|78.85|77.35|78.88|77.38|78.84|77.34|6
1735507280000|2024-12-29 21:21:20|78.84|77.34|78.83|77.33|78.84|77.34|78.83|77.33|4
1735507300000|2024-12-29 21:21:40|78.82|77.32|78.78|77.28|78.82|77.32|78.78|77.28|5
1735507310000|2024-12-29 21:21:50|78.79|77.29|78.8|77.3|78.81|77.31|78.79|77.29|4
1735507330000|2024-12-29 21:22:10|78.79|77.29|78.79|77.29|78.8|77.3|78.79|77.29|3
1735507340000|2024-12-29 21:22:20|78.78|77.28|78.75|77.25|78.78|77.28|78.75|77.25|3
1735507350000|2024-12-29 21:22:30|78.73|77.23|78.78|77.28|78.79|77.29|78.73|77.23|6
1735507370000|2024-12-29 21:22:50|78.76|77.26|78.75|77.25|78.76|77.26|78.75|77.25|2
1735507380000|2024-12-29 21:23:00|78.74|77.24|78.74|77.24|78.74|77.24|78.74|77.24|1
1735507420000|2024-12-29 21:23:40|78.75|77.25|78.75|77.25|78.75|77.25|78.75|77.25|1
1735507430000|2024-12-29 21:23:50|78.73|77.23|78.75|77.25|78.75|77.25|78.73|77.23|2
1735507440000|2024-12-29 21:24:00|78.76|77.26|78.78|77.28|78.78|77.28|78.76|77.26|2
1735507470000|2024-12-29 21:24:30|78.79|77.29|78.79|77.29|78.8|77.3|78.79|77.29|3
1735507480000|2024-12-29 21:24:40|78.8|77.3|78.81|77.31|78.81|77.31|78.8|77.3|2
1735507490000|2024-12-29 21:24:50|78.8|77.3|78.8|77.3|78.8|77.3|78.8|77.3|1
1735507510000|2024-12-29 21:25:10|78.81|77.31|78.81|77.31|78.83|77.33|78.81|77.31|4
1735507520000|2024-12-29 21:25:20|78.82|77.32|78.82|77.32|78.82|77.32|78.81|77.31|5
1735507530000|2024-12-29 21:25:30|78.83|77.33|78.83|77.33|78.83|77.33|78.81|77.31|9
1735507540000|2024-12-29 21:25:40|78.84|77.34|78.83|77.33|78.86|77.36|78.83|77.33|5
1735507550000|2024-12-29 21:25:50|78.82|77.32|78.84|77.34|78.84|77.34|78.82|77.32|7
1735507560000|2024-12-29 21:26:00|78.85|77.35|78.85|77.35|78.85|77.35|78.84|77.34|3
1735507580000|2024-12-29 21:26:20|78.86|77.36|78.87|77.37|78.87|77.37|78.86|77.36|2
1735507590000|2024-12-29 21:26:30|78.88|77.38|78.9|77.4|78.91|77.41|78.88|77.38|5
1735507600000|2024-12-29 21:26:40|78.91|77.41|78.91|77.41|78.91|77.41|78.9|77.4|3
1735507620000|2024-12-29 21:27:00|78.9|77.4|78.93|77.43|78.93|77.43|78.9|77.4|4
1735507630000|2024-12-29 21:27:10|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735507640000|2024-12-29 21:27:20|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735507650000|2024-12-29 21:27:30|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735507660000|2024-12-29 21:27:40|78.91|77.41|78.92|77.42|78.92|77.42|78.91|77.41|2
1735507670000|2024-12-29 21:27:50|78.91|77.41|78.92|77.42|78.92|77.42|78.91|77.41|4
1735507680000|2024-12-29 21:28:00|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735507690000|2024-12-29 21:28:10|78.92|77.42|78.94|77.44|78.94|77.44|78.92|77.42|3
1735507700000|2024-12-29 21:28:20|78.95|77.45|78.94|77.44|78.96|77.46|78.94|77.44|4
1735507710000|2024-12-29 21:28:30|78.93|77.43|78.95|77.45|78.95|77.45|78.93|77.43|5
1735507730000|2024-12-29 21:28:50|78.93|77.43|78.94|77.44|78.94|77.44|78.93|77.43|2
1735507750000|2024-12-29 21:29:10|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735507760000|2024-12-29 21:29:20|78.96|77.46|78.96|77.46|78.96|77.46|78.95|77.45|5
1735507770000|2024-12-29 21:29:30|78.95|77.45|78.95|77.45|78.95|77.45|78.95|77.45|1
1735507790000|2024-12-29 21:29:50|78.94|77.44|78.96|77.46|78.96|77.46|78.93|77.43|5
1735507800000|2024-12-29 21:30:00|78.95|77.45|78.92|77.42|78.95|77.45|78.92|77.42|4
1735507810000|2024-12-29 21:30:10|78.93|77.43|78.92|77.42|78.94|77.44|78.92|77.42|4
1735507820000|2024-12-29 21:30:20|78.93|77.43|78.92|77.42|78.93|77.43|78.92|77.42|2
1735507830000|2024-12-29 21:30:30|78.93|77.43|78.93|77.43|78.93|77.43|78.92|77.42|3
1735507850000|2024-12-29 21:30:50|78.92|77.42|78.93|77.43|78.93|77.43|78.92|77.42|2
1735507860000|2024-12-29 21:31:00|78.94|77.44|78.95|77.45|78.95|77.45|78.94|77.44|2
1735507870000|2024-12-29 21:31:10|78.97|77.47|78.98|77.48|78.98|77.48|78.97|77.47|2
1735507880000|2024-12-29 21:31:20|78.99|77.49|79|77.5|79|77.5|78.95|77.45|6
1735507890000|2024-12-29 21:31:30|78.96|77.46|79.08|77.58|79.08|77.58|78.96|77.46|6
1735507900000|2024-12-29 21:31:40|79.07|77.57|79.02|77.52|79.07|77.57|79.01|77.51|6
1735507910000|2024-12-29 21:31:50|79.03|77.53|79.03|77.53|79.03|77.53|79.03|77.53|1
1735507930000|2024-12-29 21:32:10|79.04|77.54|79.03|77.53|79.04|77.54|79.03|77.53|2
1735507940000|2024-12-29 21:32:20|79|77.5|79.02|77.52|79.02|77.52|79|77.5|3
1735507960000|2024-12-29 21:32:40|79.01|77.51|79|77.5|79.01|77.51|79|77.5|2
1735507970000|2024-12-29 21:32:50|78.99|77.49|79|77.5|79|77.5|78.99|77.49|2
1735507980000|2024-12-29 21:33:00|78.99|77.49|78.97|77.47|78.99|77.49|78.96|77.46|7
1735507990000|2024-12-29 21:33:10|78.96|77.46|79.01|77.51|79.01|77.51|78.96|77.46|5
1735508010000|2024-12-29 21:33:30|78.99|77.49|78.99|77.49|78.99|77.49|78.99|77.49|1
1735508020000|2024-12-29 21:33:40|78.98|77.48|78.99|77.49|78.99|77.49|78.98|77.48|2
1735508050000|2024-12-29 21:34:10|79|77.5|79|77.5|79|77.5|78.99|77.49|5
1735508060000|2024-12-29 21:34:20|79.01|77.51|79.01|77.51|79.02|77.52|79.01|77.51|3
1735508070000|2024-12-29 21:34:30|79.02|77.52|79.01|77.51|79.03|77.53|79.01|77.51|4
1735508080000|2024-12-29 21:34:40|79.02|77.52|79.01|77.51|79.02|77.52|79.01|77.51|4
1735508090000|2024-12-29 21:34:50|79|77.5|79|77.5|79|77.5|79|77.5|1
1735508100000|2024-12-29 21:35:00|78.99|77.49|79|77.5|79.01|77.51|78.99|77.49|4
1735508110000|2024-12-29 21:35:10|78.99|77.49|78.96|77.46|78.99|77.49|78.96|77.46|4
1735508120000|2024-12-29 21:35:20|78.95|77.45|78.95|77.45|78.95|77.45|78.95|77.45|1
1735508130000|2024-12-29 21:35:30|78.94|77.44|78.95|77.45|78.95|77.45|78.94|77.44|2
1735508150000|2024-12-29 21:35:50|78.94|77.44|78.96|77.46|78.96|77.46|78.93|77.43|5
1735508170000|2024-12-29 21:36:10|78.95|77.45|78.96|77.46|78.96|77.46|78.95|77.45|2
1735508180000|2024-12-29 21:36:20|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735508200000|2024-12-29 21:36:40|78.93|77.43|78.92|77.42|78.94|77.44|78.92|77.42|4
1735508220000|2024-12-29 21:37:00|78.91|77.41|78.88|77.38|78.91|77.41|78.88|77.38|4
1735508230000|2024-12-29 21:37:10|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735508240000|2024-12-29 21:37:20|78.84|77.34|78.84|77.34|78.84|77.34|78.84|77.34|1
1735508270000|2024-12-29 21:37:50|78.85|77.35|78.84|77.34|78.85|77.35|78.84|77.34|2
1735508290000|2024-12-29 21:38:10|78.85|77.35|78.85|77.35|78.85|77.35|78.85|77.35|1
1735508300000|2024-12-29 21:38:20|78.86|77.36|78.86|77.36|78.86|77.36|78.85|77.35|5
1735508310000|2024-12-29 21:38:30|78.87|77.37|78.88|77.38|78.88|77.38|78.87|77.37|2
1735508320000|2024-12-29 21:38:40|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735508330000|2024-12-29 21:38:50|78.88|77.38|78.87|77.37|78.88|77.38|78.87|77.37|2
1735508340000|2024-12-29 21:39:00|78.86|77.36|78.85|77.35|78.86|77.36|78.85|77.35|2
1735508350000|2024-12-29 21:39:10|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735508380000|2024-12-29 21:39:40|78.87|77.37|78.91|77.41|78.91|77.41|78.87|77.37|4
1735508390000|2024-12-29 21:39:50|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508400000|2024-12-29 21:40:00|78.86|77.36|78.91|77.41|78.92|77.42|78.84|77.34|6
1735508410000|2024-12-29 21:40:10|78.93|77.43|78.88|77.38|78.94|77.44|78.88|77.38|11
1735508420000|2024-12-29 21:40:20|78.87|77.37|78.85|77.35|78.87|77.37|78.84|77.34|5
1735508450000|2024-12-29 21:40:50|78.86|77.36|78.86|77.36|78.86|77.36|78.86|77.36|1
1735508460000|2024-12-29 21:41:00|78.88|77.38|78.86|77.36|78.88|77.38|78.86|77.36|7
1735508470000|2024-12-29 21:41:10|78.87|77.37|78.89|77.39|78.89|77.39|78.87|77.37|4
1735508490000|2024-12-29 21:41:30|78.88|77.38|78.88|77.38|78.88|77.38|78.88|77.38|1
1735508500000|2024-12-29 21:41:40|78.89|77.39|78.89|77.39|78.89|77.39|78.89|77.39|1
1735508510000|2024-12-29 21:41:50|78.88|77.38|78.86|77.36|78.89|77.39|78.86|77.36|4
1735508520000|2024-12-29 21:42:00|78.85|77.35|78.89|77.39|78.89|77.39|78.85|77.35|5
1735508540000|2024-12-29 21:42:20|78.88|77.38|78.89|77.39|78.89|77.39|78.88|77.38|2
1735508560000|2024-12-29 21:42:40|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508570000|2024-12-29 21:42:50|78.89|77.39|78.89|77.39|78.89|77.39|78.88|77.38|3
1735508600000|2024-12-29 21:43:20|78.9|77.4|78.89|77.39|78.9|77.4|78.89|77.39|2
1735508610000|2024-12-29 21:43:30|78.9|77.4|78.9|77.4|78.9|77.4|78.9|77.4|1
1735508630000|2024-12-29 21:43:50|78.93|77.43|78.9|77.4|78.93|77.43|78.9|77.4|5
1735508640000|2024-12-29 21:44:00|78.92|77.42|78.92|77.42|78.92|77.42|78.92|77.42|1
1735508650000|2024-12-29 21:44:10|78.93|77.43|78.93|77.43|78.93|77.43|78.93|77.43|1
1735508660000|2024-12-29 21:44:20|78.95|77.45|78.94|77.44|78.95|77.45|78.94|77.44|2
1735508700000|2024-12-29 21:45:00|78.93|77.43|78.92|77.42|78.93|77.43|78.92|77.42|2
1735508710000|2024-12-29 21:45:10|78.91|77.41|78.89|77.39|78.91|77.41|78.89|77.39|3
1735508720000|2024-12-29 21:45:20|78.88|77.38|78.85|77.35|78.88|77.38|78.85|77.35|4
1735508730000|2024-12-29 21:45:30|78.83|77.33|78.78|77.28|78.84|77.34|78.78|77.28|7
1735508740000|2024-12-29 21:45:40|78.77|77.27|78.76|77.26|78.77|77.27|78.75|77.25|4
1735508770000|2024-12-29 21:46:10|78.75|77.25|78.78|77.28|78.78|77.28|78.75|77.25|4
1735508780000|2024-12-29 21:46:20|78.77|77.27|78.77|77.27|78.77|77.27|78.77|77.27|1
1735508790000|2024-12-29 21:46:30|78.76|77.26|78.76|77.26|78.77|77.27|78.76|77.26|5
1735508800000|2024-12-29 21:46:40|78.75|77.25|78.74|77.24|78.76|77.26|78.72|77.22|10
1735508810000|2024-12-29 21:46:50|78.75|77.25|78.75|77.25|78.75|77.25|78.75|77.25|1
1735508820000|2024-12-29 21:47:00|78.74|77.24|78.74|77.24|78.74|77.24|78.74|77.24|1
1735508830000|2024-12-29 21:47:10|78.75|77.25|78.79|77.29|78.79|77.29|78.75|77.25|5
1735508840000|2024-12-29 21:47:20|78.8|77.3|78.83|77.33|78.83|77.33|78.8|77.3|4
1735508850000|2024-12-29 21:47:30|78.85|77.35|78.86|77.36|78.86|77.36|78.85|77.35|2
1735508860000|2024-12-29 21:47:40|78.85|77.35|78.82|77.32|78.85|77.35|78.82|77.32|6
1735508880000|2024-12-29 21:48:00|78.83|77.33|78.83|77.33|78.83|77.33|78.83|77.33|1
1735508890000|2024-12-29 21:48:10|78.82|77.32|78.83|77.33|78.83|77.33|78.82|77.32|2
1735508900000|2024-12-29 21:48:20|78.82|77.32|78.82|77.32|78.83|77.33|78.82|77.32|3
1735508910000|2024-12-29 21:48:30|78.83|77.33|78.78|77.28|78.83|77.33|78.78|77.28|5
1735508920000|2024-12-29 21:48:40|78.77|77.27|78.8|77.3|78.8|77.3|78.77|77.27|3
1735508930000|2024-12-29 21:48:50|78.81|77.31|78.78|77.28|78.81|77.31|78.78|77.28|4
1735508940000|2024-12-29 21:49:00|78.77|77.27|78.74|77.24|78.77|77.27|78.73|77.23|6
1735508950000|2024-12-29 21:49:10|78.73|77.23|78.66|77.16|78.73|77.23|78.66|77.16|15
1735508960000|2024-12-29 21:49:20|78.67|77.17|78.62|77.12|78.67|77.17|78.62|77.12|5
1735508970000|2024-12-29 21:49:30|78.63|77.13|78.66|77.16|78.66|77.16|78.63|77.13|4
1735508980000|2024-12-29 21:49:40|78.65|77.15|78.63|77.13|78.65|77.15|78.62|77.12|7
1735508990000|2024-12-29 21:49:50|78.62|77.12|78.61|77.11|78.62|77.12|78.61|77.11|2
1735509000000|2024-12-29 21:50:00|78.6|77.1|78.61|77.11|78.61|77.11|78.59|77.09|6
1735509010000|2024-12-29 21:50:10|78.62|77.12|78.63|77.13|78.64|77.14|78.62|77.12|4
1735509020000|2024-12-29 21:50:20|78.62|77.12|78.59|77.09|78.62|77.12|78.59|77.09|3
1735509030000|2024-12-29 21:50:30|78.6|77.1|78.61|77.11|78.61|77.11|78.6|77.1|2
1735509040000|2024-12-29 21:50:40|78.6|77.1|78.57|77.07|78.6|77.1|78.57|77.07|4
1735509050000|2024-12-29 21:50:50|78.58|77.08|78.59|77.09|78.59|77.09|78.58|77.08|2
1735509070000|2024-12-29 21:51:10|78.6|77.1|78.62|77.12|78.62|77.12|78.59|77.09|4
1735509080000|2024-12-29 21:51:20|78.61|77.11|78.52|77.02|78.61|77.11|78.51|77.01|6
1735509090000|2024-12-29 21:51:30|78.51|77.01|78.53|77.03|78.53|77.03|78.5|77|5
1735509100000|2024-12-29 21:51:40|78.54|77.04|78.49|76.99|78.54|77.04|78.49|76.99|5
1735509110000|2024-12-29 21:51:50|78.48|76.98|78.5|77|78.5|77|78.47|76.97|3
1735509120000|2024-12-29 21:52:00|78.49|76.99|78.5|77|78.5|77|78.48|76.98|8
1735509130000|2024-12-29 21:52:10|78.48|76.98|78.45|76.95|78.49|76.99|78.45|76.95|10
1735509140000|2024-12-29 21:52:20|78.46|76.96|78.46|76.96|78.47|76.97|78.44|76.94|9
1735509150000|2024-12-29 21:52:30|78.47|76.97|78.47|76.97|78.5|77|78.45|76.95|8
1735509160000|2024-12-29 21:52:40|78.48|76.98|78.49|76.99|78.49|76.99|78.46|76.96|7
1735509170000|2024-12-29 21:52:50|78.47|76.97|78.48|76.98|78.49|76.99|78.47|76.97|5
1735509180000|2024-12-29 21:53:00|78.49|76.99|78.5|77|78.51|77.01|78.49|76.99|5
1735509190000|2024-12-29 21:53:10|78.51|77.01|78.58|77.08|78.6|77.1|78.51|77.01|13
1735509200000|2024-12-29 21:53:20|78.57|77.07|78.52|77.02|78.57|77.07|78.52|77.02|8
1735509210000|2024-12-29 21:53:30|78.51|77.01|78.5|77|78.51|77.01|78.49|76.99|4
1735509240000|2024-12-29 21:54:00|78.51|77.01|78.54|77.04|78.55|77.05|78.51|77.01|8
1735509250000|2024-12-29 21:54:10|78.55|77.05|78.56|77.06|78.56|77.06|78.55|77.05|2
1735509260000|2024-12-29 21:54:20|78.57|77.07|78.57|77.07|78.6|77.1|78.56|77.06|8
1735509270000|2024-12-29 21:54:30|78.54|77.04|78.55|77.05|78.57|77.07|78.54|77.04|8
1735509280000|2024-12-29 21:54:40|78.54|77.04|78.56|77.06|78.56|77.06|78.54|77.04|3
1735509290000|2024-12-29 21:54:50|78.55|77.05|78.56|77.06|78.56|77.06|78.55|77.05|2
1735509300000|2024-12-29 21:55:00|78.57|77.07|78.62|77.12|78.62|77.12|78.57|77.07|9
1735509310000|2024-12-29 21:55:10|78.61|77.11|78.63|77.13|78.63|77.13|78.61|77.11|5
1735509320000|2024-12-29 21:55:20|78.64|77.14|78.65|77.15|78.65|77.15|78.63|77.13|4
1735509330000|2024-12-29 21:55:30|78.66|77.16|78.68|77.18|78.68|77.18|78.66|77.16|2
1735509340000|2024-12-29 21:55:40|78.69|77.19|78.69|77.19|78.69|77.19|78.69|77.19|1
1735509350000|2024-12-29 21:55:50|78.68|77.18|78.69|77.19|78.69|77.19|78.67|77.17|4
1735509370000|2024-12-29 21:56:10|78.7|77.2|78.72|77.22|78.74|77.24|78.7|77.2|11
1735509380000|2024-12-29 21:56:20|78.73|77.23|78.72|77.22|78.74|77.24|78.72|77.22|6
1735509390000|2024-12-29 21:56:30|78.7|77.2|78.7|77.2|78.71|77.21|78.69|77.19|7
1735509400000|2024-12-29 21:56:40|78.71|77.21|78.71|77.21|78.73|77.23|78.71|77.21|5
1735509420000|2024-12-29 21:57:00|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509440000|2024-12-29 21:57:20|78.72|77.22|78.73|77.23|78.74|77.24|78.72|77.22|4
1735509460000|2024-12-29 21:57:40|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509480000|2024-12-29 21:58:00|78.71|77.21|78.71|77.21|78.72|77.22|78.7|77.2|4
1735509490000|2024-12-29 21:58:10|78.7|77.2|78.73|77.23|78.73|77.23|78.7|77.2|2
1735509500000|2024-12-29 21:58:20|78.72|77.22|78.69|77.19|78.72|77.22|78.69|77.19|6
1735509510000|2024-12-29 21:58:30|78.7|77.2|78.71|77.21|78.71|77.21|78.7|77.2|2
1735509520000|2024-12-29 21:58:40|78.7|77.2|78.73|77.23|78.73|77.23|78.7|77.2|4
1735509530000|2024-12-29 21:58:50|78.72|77.22|78.73|77.23|78.73|77.23|78.72|77.22|2
1735509540000|2024-12-29 21:59:00|78.71|77.21|78.7|77.2|78.71|77.21|78.7|77.2|2
1735509560000|2024-12-29 21:59:20|78.71|77.21|78.71|77.21|78.71|77.21|78.71|77.21|1
1735509570000|2024-12-29 21:59:30|78.7|77.2|78.69|77.19|78.7|77.2|78.69|77.19|2
1735509580000|2024-12-29 21:59:40|78.67|77.17|78.67|77.17|78.68|77.18|78.67|77.17|3
1735509590000|2024-12-29 21:59:50|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509600000|2024-12-29 22:00:00|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509610000|2024-12-29 22:00:10|78.65|77.15|78.66|77.16|78.66|77.16|78.65|77.15|2
1735509620000|2024-12-29 22:00:20|78.65|77.15|78.61|77.11|78.65|77.15|78.61|77.11|6
1735509630000|2024-12-29 22:00:30|78.6|77.1|78.56|77.06|78.6|77.1|78.56|77.06|5
1735509640000|2024-12-29 22:00:40|78.57|77.07|78.6|77.1|78.6|77.1|78.57|77.07|2
1735509650000|2024-12-29 22:00:50|78.62|77.12|78.65|77.15|78.65|77.15|78.62|77.12|6
1735509660000|2024-12-29 22:01:00|78.66|77.16|78.64|77.14|78.66|77.16|78.64|77.14|5
1735509670000|2024-12-29 22:01:10|78.63|77.13|78.63|77.13|78.64|77.14|78.63|77.13|3
1735509680000|2024-12-29 22:01:20|78.62|77.12|78.63|77.13|78.63|77.13|78.62|77.12|4
1735509690000|2024-12-29 22:01:30|78.64|77.14|78.64|77.14|78.64|77.14|78.64|77.14|1
1735509700000|2024-12-29 22:01:40|78.65|77.15|78.65|77.15|78.65|77.15|78.64|77.14|5
1735509720000|2024-12-29 22:02:00|78.66|77.16|78.66|77.16|78.67|77.17|78.66|77.16|3
1735509730000|2024-12-29 22:02:10|78.65|77.15|78.65|77.15|78.65|77.15|78.65|77.15|1
1735509740000|2024-12-29 22:02:20|78.66|77.16|78.63|77.13|78.66|77.16|78.63|77.13|4
1735509750000|2024-12-29 22:02:30|78.62|77.12|78.59|77.09|78.62|77.12|78.58|77.08|5
1735509770000|2024-12-29 22:02:50|78.58|77.08|78.56|77.06|78.58|77.08|78.56|77.06|3
1735509780000|2024-12-29 22:03:00|78.55|77.05|78.51|77.01|78.55|77.05|78.51|77.01|6
1735509790000|2024-12-29 22:03:10|78.53|77.03|78.51|77.01|78.54|77.04|78.51|77.01|9
1735509800000|2024-12-29 22:03:20|78.5|77|78.48|76.98|78.51|77.01|78.48|76.98|4
1735509810000|2024-12-29 22:03:30|78.47|76.97|78.46|76.96|78.47|76.97|78.46|76.96|2
1735509820000|2024-12-29 22:03:40|78.45|76.95|78.46|76.96|78.47|76.97|78.44|76.94|6
1735509830000|2024-12-29 22:03:50|78.47|76.97|78.49|76.99|78.49|76.99|78.47|76.97|2
1735509840000|2024-12-29 22:04:00|78.48|76.98|78.45|76.95|78.48|76.98|78.45|76.95|6
1735509850000|2024-12-29 22:04:10|78.46|76.96|78.45|76.95|78.46|76.96|78.45|76.95|2
1735509860000|2024-12-29 22:04:20|78.46|76.96|78.48|76.98|78.49|76.99|78.46|76.96|6
1735509870000|2024-12-29 22:04:30|78.49|76.99|78.49|76.99|78.49|76.99|78.49|76.99|1
1735509890000|2024-12-29 22:04:50|78.48|76.98|78.47|76.97|78.48|76.98|78.47|76.97|2
1735509900000|2024-12-29 22:05:00|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|2
1735509910000|2024-12-29 22:05:10|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|4
1735509920000|2024-12-29 22:05:20|78.45|76.95|78.45|76.95|78.45|76.95|78.45|76.95|1
1735509930000|2024-12-29 22:05:30|78.43|76.93|78.45|76.95|78.45|76.95|78.43|76.93|3
1735509940000|2024-12-29 22:05:40|78.46|76.96|78.49|76.99|78.5|77|78.44|76.94|7
1735509960000|2024-12-29 22:06:00|78.5|77|78.52|77.02|78.52|77.02|78.5|77|3
1735509970000|2024-12-29 22:06:10|78.51|77.01|78.51|77.01|78.51|77.01|78.5|77|7
1735509980000|2024-12-29 22:06:20|78.52|77.02|78.55|77.05|78.55|77.05|78.52|77.02|4
1735509990000|2024-12-29 22:06:30|78.53|77.03|78.53|77.03|78.53|77.03|78.53|77.03|1
1735510000000|2024-12-29 22:06:40|78.55|77.05|78.55|77.05|78.55|77.05|78.54|77.04|3
1735510040000|2024-12-29 22:07:20|78.54|77.04|78.5|77|78.54|77.04|78.5|77|5
1735510050000|2024-12-29 22:07:30|78.49|76.99|78.49|76.99|78.5|77|78.48|76.98|5
1735510080000|2024-12-29 22:08:00|78.47|76.97|78.48|76.98|78.48|76.98|78.46|76.96|3
1735510100000|2024-12-29 22:08:20|78.49|76.99|78.49|76.99|78.49|76.99|78.49|76.99|1
1735510110000|2024-12-29 22:08:30|78.48|76.98|78.48|76.98|78.49|76.99|78.48|76.98|3
1735510120000|2024-12-29 22:08:40|78.5|77|78.5|77|78.51|77.01|78.5|77|3
1735510130000|2024-12-29 22:08:50|78.49|76.99|78.45|76.95|78.49|76.99|78.45|76.95|4
1735510140000|2024-12-29 22:09:00|78.46|76.96|78.45|76.95|78.46|76.96|78.45|76.95|2
1735510150000|2024-12-29 22:09:10|78.47|76.97|78.46|76.96|78.47|76.97|78.46|76.96|2
1735510160000|2024-12-29 22:09:20|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|2
1735510170000|2024-12-29 22:09:30|78.43|76.93|78.33|76.83|78.43|76.93|78.31|76.81|7
1735510180000|2024-12-29 22:09:40|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735510190000|2024-12-29 22:09:50|78.3|76.8|78.23|76.73|78.31|76.81|78.23|76.73|9
1735510200000|2024-12-29 22:10:00|78.22|76.72|78.12|76.62|78.22|76.72|78.12|76.62|6
1735510210000|2024-12-29 22:10:10|78.09|76.59|77.84|76.34|78.09|76.59|77.84|76.34|29
1735510220000|2024-12-29 22:10:20|77.83|76.33|77.96|76.46|77.97|76.47|77.83|76.33|24
1735510230000|2024-12-29 22:10:30|77.97|76.47|77.94|76.44|77.97|76.47|77.92|76.42|13
1735510240000|2024-12-29 22:10:40|77.93|76.43|77.91|76.41|77.95|76.45|77.9|76.4|8
1735510250000|2024-12-29 22:10:50|77.9|76.4|77.97|76.47|78.01|76.51|77.9|76.4|11
1735510260000|2024-12-29 22:11:00|77.95|76.45|78.27|76.77|78.27|76.77|77.95|76.45|14
1735510270000|2024-12-29 22:11:10|78.26|76.76|78.41|76.91|78.46|76.96|78.26|76.76|16
1735510280000|2024-12-29 22:11:20|78.42|76.92|78.38|76.88|78.45|76.95|78.37|76.87|11
1735510290000|2024-12-29 22:11:30|78.39|76.89|78.36|76.86|78.39|76.89|78.36|76.86|5
1735510300000|2024-12-29 22:11:40|78.37|76.87|78.39|76.89|78.4|76.9|78.37|76.87|5
1735510310000|2024-12-29 22:11:50|78.38|76.88|78.34|76.84|78.38|76.88|78.34|76.84|4
1735510320000|2024-12-29 22:12:00|78.33|76.83|78.36|76.86|78.36|76.86|78.32|76.82|8
1735510330000|2024-12-29 22:12:10|78.39|76.89|78.37|76.87|78.41|76.91|78.37|76.87|6
1735510340000|2024-12-29 22:12:20|78.36|76.86|78.33|76.83|78.36|76.86|78.33|76.83|10
1735510350000|2024-12-29 22:12:30|78.32|76.82|78.33|76.83|78.34|76.84|78.32|76.82|8
1735510360000|2024-12-29 22:12:40|78.32|76.82|78.27|76.77|78.32|76.82|78.26|76.76|6
1735510370000|2024-12-29 22:12:50|78.25|76.75|78.28|76.78|78.3|76.8|78.25|76.75|10
1735510380000|2024-12-29 22:13:00|78.27|76.77|78.28|76.78|78.28|76.78|78.27|76.77|4
1735510390000|2024-12-29 22:13:10|78.25|76.75|78.21|76.71|78.27|76.77|78.21|76.71|9
1735510400000|2024-12-29 22:13:20|78.22|76.72|78.22|76.72|78.22|76.72|78.22|76.72|1
1735510410000|2024-12-29 22:13:30|78.16|76.66|78.14|76.64|78.17|76.67|78.14|76.64|4
1735510420000|2024-12-29 22:13:40|78.15|76.65|78.17|76.67|78.21|76.71|78.15|76.65|10
1735510430000|2024-12-29 22:13:50|78.15|76.65|78.18|76.68|78.18|76.68|78.14|76.64|8
1735510440000|2024-12-29 22:14:00|78.17|76.67|78.16|76.66|78.18|76.68|78.15|76.65|6
1735510450000|2024-12-29 22:14:10|78.15|76.65|78.21|76.71|78.21|76.71|78.15|76.65|6
1735510460000|2024-12-29 22:14:20|78.2|76.7|78.16|76.66|78.2|76.7|78.16|76.66|4
1735510470000|2024-12-29 22:14:30|78.17|76.67|78.22|76.72|78.23|76.73|78.17|76.67|8
1735510480000|2024-12-29 22:14:40|78.21|76.71|78.21|76.71|78.22|76.72|78.21|76.71|3
1735510490000|2024-12-29 22:14:50|78.2|76.7|78.19|76.69|78.21|76.71|78.19|76.69|4
1735510500000|2024-12-29 22:15:00|78.18|76.68|78.15|76.65|78.18|76.68|78.15|76.65|3
1735510510000|2024-12-29 22:15:10|78.14|76.64|78.13|76.63|78.15|76.65|78.13|76.63|4
1735510520000|2024-12-29 22:15:20|78.11|76.61|78.08|76.58|78.11|76.61|78.08|76.58|4
1735510530000|2024-12-29 22:15:30|78.07|76.57|78.04|76.54|78.07|76.57|78.04|76.54|3
1735510540000|2024-12-29 22:15:40|77.98|76.48|77.97|76.47|77.99|76.49|77.94|76.44|11
1735510550000|2024-12-29 22:15:50|77.98|76.48|77.89|76.39|77.98|76.48|77.89|76.39|12
1735510560000|2024-12-29 22:16:00|77.91|76.41|77.9|76.4|77.91|76.41|77.9|76.4|2
1735510570000|2024-12-29 22:16:10|77.91|76.41|77.91|76.41|77.91|76.41|77.91|76.41|1
1735510590000|2024-12-29 22:16:30|77.9|76.4|77.92|76.42|77.92|76.42|77.9|76.4|5
1735510600000|2024-12-29 22:16:40|77.94|76.44|77.94|76.44|77.94|76.44|77.94|76.44|1
1735510620000|2024-12-29 22:17:00|77.99|76.49|78.03|76.53|78.04|76.54|77.99|76.49|6
1735510630000|2024-12-29 22:17:10|78.04|76.54|77.99|76.49|78.04|76.54|77.99|76.49|6
1735510640000|2024-12-29 22:17:20|77.98|76.48|77.98|76.48|77.99|76.49|77.98|76.48|3
1735510650000|2024-12-29 22:17:30|77.97|76.47|77.96|76.46|77.97|76.47|77.91|76.41|10
1735510660000|2024-12-29 22:17:40|77.97|76.47|77.92|76.42|77.97|76.47|77.92|76.42|5
1735510670000|2024-12-29 22:17:50|77.93|76.43|77.93|76.43|77.93|76.43|77.93|76.43|1
1735510680000|2024-12-29 22:18:00|77.92|76.42|77.93|76.43|77.96|76.46|77.92|76.42|9
1735510700000|2024-12-29 22:18:20|77.92|76.42|77.93|76.43|77.93|76.43|77.92|76.42|4
1735510710000|2024-12-29 22:18:30|77.91|76.41|77.91|76.41|77.91|76.41|77.91|76.41|1
1735510720000|2024-12-29 22:18:40|77.92|76.42|77.99|76.49|78|76.5|77.92|76.42|7
1735510730000|2024-12-29 22:18:50|78|76.5|78.03|76.53|78.05|76.55|78|76.5|8
1735510740000|2024-12-29 22:19:00|78.01|76.51|78.01|76.51|78.02|76.52|77.99|76.49|6
1735510750000|2024-12-29 22:19:10|78|76.5|78|76.5|78|76.5|78|76.5|1
1735510760000|2024-12-29 22:19:20|77.98|76.48|77.97|76.47|77.98|76.48|77.97|76.47|2
1735510770000|2024-12-29 22:19:30|77.92|76.42|77.93|76.43|77.97|76.47|77.92|76.42|11
1735510790000|2024-12-29 22:19:50|77.92|76.42|77.92|76.42|77.92|76.42|77.92|76.42|1
1735510800000|2024-12-29 22:20:00|77.9|76.4|77.9|76.4|77.9|76.4|77.9|76.4|1
1735510810000|2024-12-29 22:20:10|77.89|76.39|77.88|76.38|77.89|76.39|77.88|76.38|2
1735510820000|2024-12-29 22:20:20|77.86|76.36|77.84|76.34|77.86|76.36|77.84|76.34|3
1735510830000|2024-12-29 22:20:30|77.83|76.33|77.83|76.33|77.84|76.34|77.83|76.33|3
1735510840000|2024-12-29 22:20:40|77.82|76.32|77.81|76.31|77.82|76.32|77.81|76.31|6
1735510850000|2024-12-29 22:20:50|77.8|76.3|77.8|76.3|77.81|76.31|77.8|76.3|3
1735510860000|2024-12-29 22:21:00|77.79|76.29|77.79|76.29|77.79|76.29|77.79|76.29|1
1735510880000|2024-12-29 22:21:20|77.78|76.28|77.78|76.28|77.78|76.28|77.78|76.28|1
1735510900000|2024-12-29 22:21:40|77.79|76.29|77.77|76.27|77.79|76.29|77.77|76.27|2
1735510910000|2024-12-29 22:21:50|77.78|76.28|77.8|76.3|77.81|76.31|77.78|76.28|5
1735510920000|2024-12-29 22:22:00|77.79|76.29|77.78|76.28|77.79|76.29|77.78|76.28|2
1735510930000|2024-12-29 22:22:10|77.77|76.27|77.7|76.2|77.77|76.27|77.69|76.19|4
1735510940000|2024-12-29 22:22:20|77.69|76.19|77.68|76.18|77.69|76.19|77.68|76.18|2
1735510950000|2024-12-29 22:22:30|77.67|76.17|77.66|76.16|77.67|76.17|77.66|76.16|2
1735510960000|2024-12-29 22:22:40|77.67|76.17|77.66|76.16|77.67|76.17|77.66|76.16|2
1735510970000|2024-12-29 22:22:50|77.67|76.17|77.67|76.17|77.67|76.17|77.67|76.17|1
1735510990000|2024-12-29 22:23:10|77.66|76.16|77.66|76.16|77.66|76.16|77.66|76.16|1
1735511000000|2024-12-29 22:23:20|77.65|76.15|77.66|76.16|77.66|76.16|77.65|76.15|2
1735511010000|2024-12-29 22:23:30|77.67|76.17|77.84|76.34|77.86|76.36|77.67|76.17|12
1735511020000|2024-12-29 22:23:40|77.86|76.36|77.84|76.34|77.86|76.36|77.84|76.34|5
1735511030000|2024-12-29 22:23:50|77.83|76.33|77.8|76.3|77.83|76.33|77.8|76.3|3
1735511040000|2024-12-29 22:24:00|77.81|76.31|77.81|76.31|77.82|76.32|77.8|76.3|5
1735511050000|2024-12-29 22:24:10|77.82|76.32|77.83|76.33|77.83|76.33|77.82|76.32|2
1735511060000|2024-12-29 22:24:20|77.82|76.32|77.82|76.32|77.83|76.33|77.82|76.32|3
1735511080000|2024-12-29 22:24:40|77.81|76.31|77.81|76.31|77.81|76.31|77.81|76.31|1
1735511090000|2024-12-29 22:24:50|77.8|76.3|77.8|76.3|77.8|76.3|77.8|76.3|1
1735511100000|2024-12-29 22:25:00|77.81|76.31|77.83|76.33|77.85|76.35|77.81|76.31|8
1735511110000|2024-12-29 22:25:10|77.81|76.31|77.82|76.32|77.82|76.32|77.81|76.31|2
1735511120000|2024-12-29 22:25:20|77.81|76.31|77.81|76.31|77.81|76.31|77.81|76.31|1
1735511140000|2024-12-29 22:25:40|77.83|76.33|77.82|76.32|77.83|76.33|77.82|76.32|2
1735511160000|2024-12-29 22:26:00|77.83|76.33|77.82|76.32|77.83|76.33|77.82|76.32|2
1735511180000|2024-12-29 22:26:20|77.83|76.33|77.89|76.39|77.89|76.39|77.83|76.33|4
1735511190000|2024-12-29 22:26:30|77.88|76.38|77.9|76.4|77.9|76.4|77.88|76.38|3
1735511200000|2024-12-29 22:26:40|77.89|76.39|77.9|76.4|77.9|76.4|77.89|76.39|2
1735511220000|2024-12-29 22:27:00|77.91|76.41|77.9|76.4|77.91|76.41|77.9|76.4|2
1735511230000|2024-12-29 22:27:10|77.91|76.41|78.02|76.52|78.02|76.52|77.9|76.4|9
1735511240000|2024-12-29 22:27:20|78.01|76.51|78.02|76.52|78.03|76.53|78.01|76.51|4
1735511250000|2024-12-29 22:27:30|78.03|76.53|78.07|76.57|78.08|76.58|78.03|76.53|5
1735511260000|2024-12-29 22:27:40|78.08|76.58|78.02|76.52|78.08|76.58|78.02|76.52|4
1735511270000|2024-12-29 22:27:50|78.01|76.51|78.01|76.51|78.01|76.51|78.01|76.51|1
1735511300000|2024-12-29 22:28:20|78.02|76.52|78.02|76.52|78.02|76.52|78.02|76.52|1
1735511310000|2024-12-29 22:28:30|78.03|76.53|78.09|76.59|78.09|76.59|78.02|76.52|7
1735511320000|2024-12-29 22:28:40|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511330000|2024-12-29 22:28:50|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511340000|2024-12-29 22:29:00|78.13|76.63|78.12|76.62|78.13|76.63|78.11|76.61|3
1735511350000|2024-12-29 22:29:10|78.13|76.63|78.3|76.8|78.3|76.8|78.13|76.63|6
1735511360000|2024-12-29 22:29:20|78.32|76.82|78.36|76.86|78.41|76.91|78.32|76.82|9
1735511370000|2024-12-29 22:29:30|78.37|76.87|78.33|76.83|78.37|76.87|78.33|76.83|2
1735511400000|2024-12-29 22:30:00|78.31|76.81|78.24|76.74|78.31|76.81|78.24|76.74|4
1735511410000|2024-12-29 22:30:10|78.25|76.75|78.27|76.77|78.27|76.77|78.25|76.75|5
1735511420000|2024-12-29 22:30:20|78.28|76.78|78.28|76.78|78.28|76.78|78.28|76.78|1
1735511430000|2024-12-29 22:30:30|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735511440000|2024-12-29 22:30:40|78.3|76.8|78.25|76.75|78.32|76.82|78.25|76.75|7
1735511450000|2024-12-29 22:30:50|78.24|76.74|78.23|76.73|78.24|76.74|78.23|76.73|2
1735511460000|2024-12-29 22:31:00|78.24|76.74|78.27|76.77|78.27|76.77|78.24|76.74|3
1735511470000|2024-12-29 22:31:10|78.28|76.78|78.35|76.85|78.35|76.85|78.28|76.78|12
1735511480000|2024-12-29 22:31:20|78.37|76.87|78.4|76.9|78.4|76.9|78.37|76.87|6
1735511490000|2024-12-29 22:31:30|78.39|76.89|78.35|76.85|78.39|76.89|78.34|76.84|4
1735511500000|2024-12-29 22:31:40|78.36|76.86|78.39|76.89|78.39|76.89|78.36|76.86|4
1735511510000|2024-12-29 22:31:50|78.38|76.88|78.39|76.89|78.39|76.89|78.38|76.88|2
1735511520000|2024-12-29 22:32:00|78.43|76.93|78.43|76.93|78.43|76.93|78.43|76.93|1
1735511530000|2024-12-29 22:32:10|78.46|76.96|78.46|76.96|78.46|76.96|78.46|76.96|1
1735511540000|2024-12-29 22:32:20|78.47|76.97|78.48|76.98|78.48|76.98|78.47|76.97|4
1735511560000|2024-12-29 22:32:40|78.49|76.99|78.47|76.97|78.49|76.99|78.47|76.97|3
1735511570000|2024-12-29 22:32:50|78.46|76.96|78.46|76.96|78.47|76.97|78.46|76.96|3
1735511580000|2024-12-29 22:33:00|78.45|76.95|78.44|76.94|78.45|76.95|78.44|76.94|4
1735511590000|2024-12-29 22:33:10|78.43|76.93|78.41|76.91|78.43|76.93|78.4|76.9|4
1735511610000|2024-12-29 22:33:30|78.42|76.92|78.45|76.95|78.45|76.95|78.42|76.92|3
1735511620000|2024-12-29 22:33:40|78.48|76.98|78.49|76.99|78.49|76.99|78.48|76.98|2
1735511630000|2024-12-29 22:33:50|78.5|77|78.5|77|78.5|77|78.5|77|1
1735511640000|2024-12-29 22:34:00|78.51|77.01|78.59|77.09|78.59|77.09|78.51|77.01|5
1735511650000|2024-12-29 22:34:10|78.56|77.06|78.3|76.8|78.56|77.06|78.11|76.61|17
1735511660000|2024-12-29 22:34:20|78.31|76.81|78.29|76.79|78.31|76.81|78.29|76.79|3
1735511670000|2024-12-29 22:34:30|78.31|76.81|78.3|76.8|78.31|76.81|78.3|76.8|2
1735511680000|2024-12-29 22:34:40|78.31|76.81|78.31|76.81|78.31|76.81|78.31|76.81|1
1735511700000|2024-12-29 22:35:00|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735511710000|2024-12-29 22:35:10|78.31|76.81|78.29|76.79|78.31|76.81|78.28|76.78|7
1735511730000|2024-12-29 22:35:30|78.28|76.78|78.29|76.79|78.29|76.79|78.28|76.78|2
1735511740000|2024-12-29 22:35:40|78.28|76.78|78.29|76.79|78.29|76.79|78.28|76.78|4
1735511750000|2024-12-29 22:35:50|78.28|76.78|78.25|76.75|78.29|76.79|78.25|76.75|4
1735511760000|2024-12-29 22:36:00|78.24|76.74|78.24|76.74|78.24|76.74|78.24|76.74|1
1735511770000|2024-12-29 22:36:10|78.25|76.75|78.25|76.75|78.25|76.75|78.25|76.75|1
1735511780000|2024-12-29 22:36:20|78.26|76.76|78.24|76.74|78.26|76.76|78.24|76.74|3
1735511790000|2024-12-29 22:36:30|78.23|76.73|78.21|76.71|78.23|76.73|78.21|76.71|3
1735511800000|2024-12-29 22:36:40|78.22|76.72|78.19|76.69|78.22|76.72|78.18|76.68|5
1735511810000|2024-12-29 22:36:50|78.17|76.67|78.12|76.62|78.17|76.67|78.12|76.62|4
1735511820000|2024-12-29 22:37:00|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511830000|2024-12-29 22:37:10|78.08|76.58|78.08|76.58|78.09|76.59|78.08|76.58|3
1735511840000|2024-12-29 22:37:20|78.07|76.57|78.07|76.57|78.07|76.57|78.07|76.57|1
1735511850000|2024-12-29 22:37:30|78.06|76.56|78.06|76.56|78.06|76.56|78.06|76.56|1
1735511860000|2024-12-29 22:37:40|78.07|76.57|78.08|76.58|78.08|76.58|78.07|76.57|2
1735511870000|2024-12-29 22:37:50|78.09|76.59|78.09|76.59|78.09|76.59|78.09|76.59|1
1735511890000|2024-12-29 22:38:10|78.1|76.6|78.11|76.61|78.11|76.61|78.1|76.6|2
1735511900000|2024-12-29 22:38:20|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511910000|2024-12-29 22:38:30|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511920000|2024-12-29 22:38:40|78.11|76.61|78.12|76.62|78.12|76.62|78.11|76.61|2
1735511930000|2024-12-29 22:38:50|78.13|76.63|78.13|76.63|78.13|76.63|78.13|76.63|1
1735511940000|2024-12-29 22:39:00|78.15|76.65|78.13|76.63|78.15|76.65|78.13|76.63|7
1735511950000|2024-12-29 22:39:10|78.12|76.62|78.09|76.59|78.12|76.62|78.09|76.59|6
1735511960000|2024-12-29 22:39:20|78.1|76.6|78.1|76.6|78.1|76.6|78.1|76.6|1
1735511970000|2024-12-29 22:39:30|78.09|76.59|78.08|76.58|78.09|76.59|78.08|76.58|4
1735511980000|2024-12-29 22:39:40|78.09|76.59|78.09|76.59|78.09|76.59|78.09|76.59|1
1735512000000|2024-12-29 22:40:00|78.1|76.6|78.09|76.59|78.1|76.6|78.09|76.59|2
1735512020000|2024-12-29 22:40:20|78.08|76.58|78.08|76.58|78.08|76.58|78.08|76.58|1
1735512030000|2024-12-29 22:40:30|78.07|76.57|78.04|76.54|78.07|76.57|78.04|76.54|5
1735512040000|2024-12-29 22:40:40|78.03|76.53|78.03|76.53|78.03|76.53|78.03|76.53|1
1735512060000|2024-12-29 22:41:00|78.04|76.54|78.09|76.59|78.09|76.59|78.04|76.54|3
1735512110000|2024-12-29 22:41:50|78.1|76.6|78.17|76.67|78.17|76.67|78.1|76.6|5
1735512120000|2024-12-29 22:42:00|78.18|76.68|78.21|76.71|78.21|76.71|78.17|76.67|7
1735512140000|2024-12-29 22:42:20|78.23|76.73|78.23|76.73|78.23|76.73|78.23|76.73|1
1735512190000|2024-12-29 22:43:10|78.26|76.76|78.27|76.77|78.27|76.77|78.26|76.76|2
1735512200000|2024-12-29 22:43:20|78.29|76.79|78.31|76.81|78.31|76.81|78.29|76.79|3
1735512210000|2024-12-29 22:43:30|78.32|76.82|78.32|76.82|78.32|76.82|78.32|76.82|1
1735512230000|2024-12-29 22:43:50|78.33|76.83|78.33|76.83|78.33|76.83|78.32|76.82|3
1735512290000|2024-12-29 22:44:50|78.34|76.84|78.34|76.84|78.34|76.84|78.34|76.84|1
1735512320000|2024-12-29 22:45:20|78.36|76.86|78.34|76.84|78.36|76.86|78.34|76.84|3
1735512340000|2024-12-29 22:45:40|78.35|76.85|78.35|76.85|78.35|76.85|78.35|76.85|1
1735512360000|2024-12-29 22:46:00|78.36|76.86|78.37|76.87|78.37|76.87|78.36|76.86|2
1735512390000|2024-12-29 22:46:30|78.38|76.88|78.36|76.86|78.38|76.88|78.36|76.86|2
1735512400000|2024-12-29 22:46:40|78.37|76.87|78.37|76.87|78.37|76.87|78.37|76.87|1
1735512430000|2024-12-29 22:47:10|78.32|76.82|78.29|76.79|78.32|76.82|78.29|76.79|3
1735512670000|2024-12-29 22:51:10|78.3|76.8|78.31|76.81|78.31|76.81|78.3|76.8|2
1735512680000|2024-12-29 22:51:20|78.3|76.8|78.31|76.81|78.31|76.81|78.3|76.8|2
1735512690000|2024-12-29 22:51:30|78.3|76.8|78.3|76.8|78.31|76.81|78.3|76.8|3
1735512780000|2024-12-29 22:53:00|78.25|76.75|78.23|76.73|78.25|76.75|78.23|76.73|3
1735512820000|2024-12-29 22:53:40|78.18|76.68|78.14|76.64|78.18|76.68|78.14|76.64|3
1735512830000|2024-12-29 22:53:50|78.13|76.63|78.14|76.64|78.14|76.64|78.13|76.63|2
1735512840000|2024-12-29 22:54:00|78.13|76.63|78.12|76.62|78.13|76.63|78.12|76.62|2
1735512850000|2024-12-29 22:54:10|78.13|76.63|78.1|76.6|78.13|76.63|78.1|76.6|4
1735512860000|2024-12-29 22:54:20|78.09|76.59|78|76.5|78.09|76.59|78|76.5|11
1735512870000|2024-12-29 22:54:30|77.99|76.49|77.91|76.41|77.99|76.49|77.91|76.41|10
1735512880000|2024-12-29 22:54:40|77.9|76.4|77.83|76.33|77.9|76.4|77.83|76.33|7
1735512900000|2024-12-29 22:55:00|77.84|76.34|77.9|76.4|77.91|76.41|77.84|76.34|6
1735512910000|2024-12-29 22:55:10|77.89|76.39|77.84|76.34|77.89|76.39|77.84|76.34|5
1735512920000|2024-12-29 22:55:20|77.83|76.33|77.81|76.31|77.83|76.33|77.81|76.31|3
1735512930000|2024-12-29 22:55:30|77.8|76.3|77.79|76.29|77.82|76.32|77.78|76.28|7
1735512940000|2024-12-29 22:55:40|77.78|76.28|77.7|76.2|77.78|76.28|77.7|76.2|7
1735512950000|2024-12-29 22:55:50|77.71|76.21|77.71|76.21|77.73|76.23|77.71|76.21|3
1735512960000|2024-12-29 22:56:00|77.7|76.2|77.69|76.19|77.71|76.21|77.68|76.18|7
1735512970000|2024-12-29 22:56:10|77.68|76.18|77.64|76.14|77.68|76.18|77.61|76.11|9
1735512980000|2024-12-29 22:56:20|77.65|76.15|77.68|76.18|77.69|76.19|77.63|76.13|6
1735512990000|2024-12-29 22:56:30|77.69|76.19|77.66|76.16|77.69|76.19|77.66|76.16|5
1735513000000|2024-12-29 22:56:40|77.65|76.15|77.65|76.15|77.66|76.16|77.65|76.15|3
1735513010000|2024-12-29 22:56:50|77.63|76.13|77.59|76.09|77.63|76.13|77.59|76.09|7
1735513020000|2024-12-29 22:57:00|77.53|76.03|77.53|76.03|77.53|76.03|77.52|76.02|5
1735513030000|2024-12-29 22:57:10|77.54|76.04|77.48|75.98|77.58|76.08|77.44|75.94|7
1735513040000|2024-12-29 22:57:20|77.47|75.97|77.41|75.91|77.48|75.98|77.41|75.91|11
1735513050000|2024-12-29 22:57:30|77.42|75.92|77.43|75.93|77.43|75.93|77.39|75.89|13
1735513060000|2024-12-29 22:57:40|77.42|75.92|77.4|75.9|77.43|75.93|77.4|75.9|5
1735513080000|2024-12-29 22:58:00|77.42|75.92|77.42|75.92|77.42|75.92|77.41|75.91|3
1735513090000|2024-12-29 22:58:10|77.43|75.93|77.41|75.91|77.43|75.93|77.4|75.9|5
1735513100000|2024-12-29 22:58:20|77.4|75.9|77.4|75.9|77.4|75.9|77.4|75.9|1
1735513110000|2024-12-29 22:58:30|77.39|75.89|77.37|75.87|77.39|75.89|77.37|75.87|3
1735513120000|2024-12-29 22:58:40|77.38|75.88|77.42|75.92|77.44|75.94|77.38|75.88|12
1735513130000|2024-12-29 22:58:50|77.43|75.93|77.43|75.93|77.45|75.95|77.43|75.93|4
1735513140000|2024-12-29 22:59:00|77.44|75.94|77.5|76|77.51|76.01|77.44|75.94|6
1735513150000|2024-12-29 22:59:10|77.51|76.01|77.55|76.05|77.56|76.06|77.51|76.01|10
1735513160000|2024-12-29 22:59:20|77.58|76.08|77.62|76.12|77.62|76.12|77.58|76.08|5
1735513170000|2024-12-29 22:59:30|77.63|76.13|77.58|76.08|77.64|76.14|77.53|76.03|12
1735513180000|2024-12-29 22:59:40|77.6|76.1|77.6|76.1|77.62|76.12|77.59|76.09|6
1735513190000|2024-12-29 22:59:50|77.61|76.11|77.63|76.13|77.63|76.13|77.6|76.1|4
1735513200000|2024-12-29 23:00:00|77.64|76.14|77.68|76.18|77.68|76.18|77.62|76.12|15
1735513210000|2024-12-29 23:00:10|77.7|76.2|77.74|76.24|77.78|76.28|77.69|76.19|12
1735513220000|2024-12-29 23:00:20|77.7|76.2|77.73|76.23|77.74|76.24|77.7|76.2|9
1735513230000|2024-12-29 23:00:30|77.72|76.22|77.72|76.22|77.77|76.27|77.72|76.22|10
1735513240000|2024-12-29 23:00:40|77.71|76.21|77.63|76.13|77.71|76.21|77.62|76.12|6
1735513250000|2024-12-29 23:00:50|77.62|76.12|77.62|76.12|77.62|76.12|77.61|76.11|3
1735513260000|2024-12-29 23:01:00|77.63|76.13|77.63|76.13|77.63|76.13|77.62|76.12|5
1735513270000|2024-12-29 23:01:10|77.65|76.15|77.67|76.17|77.67|76.17|77.65|76.15|3
1735513280000|2024-12-29 23:01:20|77.68|76.18|77.67|76.17|77.68|76.18|77.67|76.17|2
1735513290000|2024-12-29 23:01:30|77.64|76.14|77.66|76.16|77.66|76.16|77.64|76.14|3
1735513300000|2024-12-29 23:01:40|77.65|76.15|77.66|76.16|77.66|76.16|77.65|76.15|2
1735513310000|2024-12-29 23:01:50|77.67|76.17|77.79|76.29|77.79|76.29|77.67|76.17|12
1735513320000|2024-12-29 23:02:00|77.8|76.3|77.79|76.29|77.82|76.32|77.75|76.25|20
1735513330000|2024-12-29 23:02:10|77.8|76.3|77.87|76.37|77.88|76.38|77.8|76.3|20
1735513340000|2024-12-29 23:02:20|77.86|76.36|77.86|76.36|77.88|76.38|77.85|76.35|6
1735513350000|2024-12-29 23:02:30|77.87|76.37|77.8|76.3|77.87|76.37|77.8|76.3|15
1735513360000|2024-12-29 23:02:40|77.79|76.29|77.78|76.28|77.8|76.3|77.78|76.28|6
1735513370000|2024-12-29 23:02:50|77.79|76.29|77.79|76.29|77.79|76.29|77.78|76.28|3
1735513380000|2024-12-29 23:03:00|77.8|76.3|77.79|76.29|77.8|76.3|77.78|76.28|8
1735513390000|2024-12-29 23:03:10|77.78|76.28|77.23|76.73|77.78|76.73|77.23|76.23|7
1735513400000|2024-12-29 23:03:20|77.25|76.75|77.28|76.78|77.28|76.78|77.22|76.72|5
1735513410000|2024-12-29 23:03:30|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735513420000|2024-12-29 23:03:40|77.26|76.76|77.27|76.77|77.29|76.79|77.21|76.71|15
1735513430000|2024-12-29 23:03:50|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|10
1735513440000|2024-12-29 23:04:00|77.3|76.8|77.38|76.88|77.4|76.9|77.3|76.8|11
1735513450000|2024-12-29 23:04:10|77.37|76.87|77.32|76.82|77.39|76.89|77.32|76.82|12
1735513460000|2024-12-29 23:04:20|77.33|76.83|77.24|76.74|77.33|76.83|77.24|76.74|13
1735513470000|2024-12-29 23:04:30|77.26|76.76|77.24|76.74|77.26|76.76|77.21|76.71|8
1735513480000|2024-12-29 23:04:40|77.25|76.75|77.24|76.74|77.26|76.76|77.23|76.73|13
1735513490000|2024-12-29 23:04:50|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735513500000|2024-12-29 23:05:00|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|8
1735513510000|2024-12-29 23:05:10|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735513520000|2024-12-29 23:05:20|77.18|76.68|77.21|76.71|77.22|76.72|77.11|76.61|18
1735513530000|2024-12-29 23:05:30|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|2
1735513540000|2024-12-29 23:05:40|77.25|76.75|77.28|76.78|77.28|76.78|77.24|76.74|4
1735513550000|2024-12-29 23:05:50|77.3|76.8|77.34|76.84|77.35|76.85|77.3|76.8|6
1735513560000|2024-12-29 23:06:00|77.33|76.83|77.35|76.85|77.36|76.86|77.31|76.81|15
1735513570000|2024-12-29 23:06:10|77.36|76.86|77.34|76.84|77.38|76.88|77.33|76.83|11
1735513580000|2024-12-29 23:06:20|77.33|76.83|77.29|76.79|77.34|76.84|77.27|76.77|11
1735513590000|2024-12-29 23:06:30|77.27|76.77|77.25|76.75|77.27|76.77|77.22|76.72|14
1735513600000|2024-12-29 23:06:40|77.24|76.74|77.29|76.79|77.29|76.79|77.24|76.74|6
1735513610000|2024-12-29 23:06:50|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|9
1735513620000|2024-12-29 23:07:00|77.29|76.79|77.32|76.82|77.32|76.82|77.27|76.77|10
1735513630000|2024-12-29 23:07:10|77.33|76.83|77.31|76.81|77.33|76.83|77.31|76.81|6
1735513640000|2024-12-29 23:07:20|77.3|76.8|77.29|76.79|77.32|76.82|77.29|76.79|11
1735513650000|2024-12-29 23:07:30|77.31|76.81|77.32|76.82|77.32|76.82|77.3|76.8|6
1735513660000|2024-12-29 23:07:40|77.34|76.84|77.4|76.9|77.41|76.91|77.34|76.84|6
1735513670000|2024-12-29 23:07:50|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|2
1735513680000|2024-12-29 23:08:00|77.4|76.9|77.33|76.83|77.4|76.9|77.33|76.83|7
1735513690000|2024-12-29 23:08:10|77.34|76.84|77.28|76.78|77.34|76.84|77.27|76.77|5
1735513700000|2024-12-29 23:08:20|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1735513710000|2024-12-29 23:08:30|77.3|76.8|77.26|76.76|77.31|76.81|77.26|76.76|10
1735513720000|2024-12-29 23:08:40|77.25|76.75|77.26|76.76|77.29|76.79|77.25|76.75|10
1735513730000|2024-12-29 23:08:50|77.25|76.75|77.22|76.72|77.26|76.76|77.21|76.71|9
1735513740000|2024-12-29 23:09:00|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|6
1735513750000|2024-12-29 23:09:10|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735513760000|2024-12-29 23:09:20|77.22|76.72|77.22|76.72|77.23|76.73|77.22|76.72|3
1735513770000|2024-12-29 23:09:30|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|2
1735513800000|2024-12-29 23:10:00|77.21|76.71|77.19|76.69|77.21|76.71|77.13|76.63|9
1735513810000|2024-12-29 23:10:10|77.18|76.68|77.18|76.68|77.19|76.69|77.18|76.68|3
1735513820000|2024-12-29 23:10:20|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|4
1735513830000|2024-12-29 23:10:30|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1735513840000|2024-12-29 23:10:40|77.15|76.65|77.11|76.61|77.15|76.65|77.11|76.61|4
1735513850000|2024-12-29 23:10:50|77.13|76.63|77.12|76.62|77.14|76.64|77.12|76.62|5
1735513860000|2024-12-29 23:11:00|77.11|76.61|77.11|76.61|77.11|76.61|77.06|76.56|9
1735513870000|2024-12-29 23:11:10|77.1|76.6|77.06|76.56|77.1|76.6|77.06|76.56|4
1735513880000|2024-12-29 23:11:20|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|7
1735513890000|2024-12-29 23:11:30|77.16|76.66|77.22|76.72|77.22|76.72|77.16|76.66|4
1735513900000|2024-12-29 23:11:40|77.21|76.71|77.23|76.73|77.23|76.73|77.21|76.71|3
1735513910000|2024-12-29 23:11:50|77.24|76.74|77.37|76.87|77.37|76.87|77.24|76.74|12
1735513920000|2024-12-29 23:12:00|77.38|76.88|77.29|76.79|77.38|76.88|77.29|76.79|11
1735513930000|2024-12-29 23:12:10|77.28|76.78|77.26|76.76|77.29|76.79|77.26|76.76|4
1735513940000|2024-12-29 23:12:20|77.25|76.75|77.19|76.69|77.25|76.75|77.19|76.69|9
1735513950000|2024-12-29 23:12:30|77.18|76.68|77.22|76.72|77.23|76.73|77.16|76.66|9
1735513960000|2024-12-29 23:12:40|77.23|76.73|77.19|76.69|77.23|76.73|77.19|76.69|4
1735513970000|2024-12-29 23:12:50|77.18|76.68|77.14|76.64|77.18|76.68|77.12|76.62|10
1735513980000|2024-12-29 23:13:00|77.13|76.63|77.07|76.57|77.13|76.63|77.04|76.54|17
1735513990000|2024-12-29 23:13:10|77.06|76.56|77.05|76.55|77.09|76.59|77.05|76.55|13
1735514000000|2024-12-29 23:13:20|77.04|76.54|77.07|76.57|77.08|76.58|77.02|76.52|11
1735514010000|2024-12-29 23:13:30|77.05|76.55|77.04|76.54|77.09|76.59|77.02|76.52|15
1735514020000|2024-12-29 23:13:40|77.05|76.55|77.05|76.55|77.07|76.57|77.05|76.55|8
1735514030000|2024-12-29 23:13:50|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|4
1735514040000|2024-12-29 23:14:00|77.04|76.54|77.06|76.56|77.06|76.56|77.03|76.53|4
1735514050000|2024-12-29 23:14:10|77.05|76.55|77.06|76.56|77.06|76.56|77.04|76.54|6
1735514060000|2024-12-29 23:14:20|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|3
1735514070000|2024-12-29 23:14:30|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|4
1735514080000|2024-12-29 23:14:40|77.06|76.56|77.05|76.55|77.06|76.56|77.03|76.53|6
1735514090000|2024-12-29 23:14:50|77.06|76.56|77.04|76.54|77.06|76.56|77.03|76.53|6
1735514100000|2024-12-29 23:15:00|77.05|76.55|77.06|76.56|77.08|76.58|77.04|76.54|7
1735514110000|2024-12-29 23:15:10|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|7
1735514120000|2024-12-29 23:15:20|77.13|76.63|77.18|76.68|77.18|76.68|77.1|76.6|9
1735514130000|2024-12-29 23:15:30|77.19|76.69|77.16|76.66|77.2|76.7|77.15|76.65|9
1735514140000|2024-12-29 23:15:40|77.17|76.67|77.19|76.69|77.2|76.7|77.15|76.65|8
1735514150000|2024-12-29 23:15:50|77.21|76.71|77.23|76.73|77.24|76.74|77.2|76.7|9
1735514160000|2024-12-29 23:16:00|77.24|76.74|77.2|76.7|77.24|76.74|77.19|76.69|9
1735514170000|2024-12-29 23:16:10|77.19|76.69|77.16|76.66|77.2|76.7|77.15|76.65|7
1735514180000|2024-12-29 23:16:20|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|8
1735514190000|2024-12-29 23:16:30|77.22|76.72|77.23|76.73|77.24|76.74|77.22|76.72|4
1735514200000|2024-12-29 23:16:40|77.24|76.74|77.19|76.69|77.24|76.74|77.17|76.67|9
1735514210000|2024-12-29 23:16:50|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735514220000|2024-12-29 23:17:00|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|6
1735514230000|2024-12-29 23:17:10|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|8
1735514240000|2024-12-29 23:17:20|77.1|76.6|77.17|76.67|77.17|76.67|77.1|76.6|6
1735514250000|2024-12-29 23:17:30|77.16|76.66|77.17|76.67|77.18|76.68|77.15|76.65|8
1735514260000|2024-12-29 23:17:40|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735514270000|2024-12-29 23:17:50|77.2|76.7|77.21|76.71|77.22|76.72|77.2|76.7|4
1735514280000|2024-12-29 23:18:00|77.2|76.7|77.17|76.67|77.2|76.7|77.16|76.66|9
1735514290000|2024-12-29 23:18:10|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1735514300000|2024-12-29 23:18:20|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|4
1735514310000|2024-12-29 23:18:30|77.25|76.75|77.25|76.75|77.27|76.77|77.25|76.75|7
1735514330000|2024-12-29 23:18:50|77.23|76.73|77.19|76.69|77.23|76.73|77.18|76.68|6
1735514340000|2024-12-29 23:19:00|77.18|76.68|77.16|76.66|77.19|76.69|77.16|76.66|3
1735514350000|2024-12-29 23:19:10|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735514360000|2024-12-29 23:19:20|77.14|76.64|77.12|76.62|77.15|76.65|77.11|76.61|4
1735514370000|2024-12-29 23:19:30|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735514390000|2024-12-29 23:19:50|77.08|76.58|77.06|76.56|77.09|76.59|77.05|76.55|7
1735514400000|2024-12-29 23:20:00|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|4
1735514410000|2024-12-29 23:20:10|77.07|76.57|77|76.5|77.07|76.57|77|76.5|6
1735514420000|2024-12-29 23:20:20|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735514430000|2024-12-29 23:20:30|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735514440000|2024-12-29 23:20:40|77.01|76.51|77.02|76.52|77.03|76.53|77.01|76.51|6
1735514450000|2024-12-29 23:20:50|77.03|76.53|77.11|76.61|77.11|76.61|77.03|76.53|9
1735514460000|2024-12-29 23:21:00|77.13|76.63|77.15|76.65|77.15|76.65|77.12|76.62|9
1735514470000|2024-12-29 23:21:10|77.18|76.68|77.25|76.75|77.25|76.75|77.18|76.68|9
1735514480000|2024-12-29 23:21:20|77.28|76.78|77.28|76.78|77.3|76.8|77.27|76.77|7
1735514490000|2024-12-29 23:21:30|77.3|76.8|77.34|76.84|77.34|76.84|77.29|76.79|7
1735514500000|2024-12-29 23:21:40|77.33|76.83|77.32|76.82|77.34|76.84|77.29|76.79|12
1735514510000|2024-12-29 23:21:50|77.31|76.81|77.3|76.8|77.31|76.81|77.3|76.8|2
1735514520000|2024-12-29 23:22:00|77.29|76.79|77.27|76.77|77.3|76.8|77.25|76.75|9
1735514530000|2024-12-29 23:22:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|5
1735514540000|2024-12-29 23:22:20|77.25|76.75|77.2|76.7|77.25|76.75|77.2|76.7|7
1735514550000|2024-12-29 23:22:30|77.19|76.69|77.15|76.65|77.19|76.69|77.13|76.63|7
1735514560000|2024-12-29 23:22:40|77.16|76.66|77.19|76.69|77.19|76.69|77.15|76.65|10
1735514570000|2024-12-29 23:22:50|77.18|76.68|77.17|76.67|77.18|76.68|77.17|76.67|2
1735514580000|2024-12-29 23:23:00|77.14|76.64|77.1|76.6|77.15|76.65|77.1|76.6|9
1735514590000|2024-12-29 23:23:10|77.09|76.59|77.09|76.59|77.1|76.6|77.04|76.54|13
1735514600000|2024-12-29 23:23:20|77.08|76.58|77.1|76.6|77.1|76.6|77.05|76.55|11
1735514610000|2024-12-29 23:23:30|77.11|76.61|77.08|76.58|77.11|76.61|77.07|76.57|5
1735514620000|2024-12-29 23:23:40|77.07|76.57|77.1|76.6|77.12|76.62|77.07|76.57|8
1735514630000|2024-12-29 23:23:50|77.09|76.59|77.09|76.59|77.1|76.6|77.08|76.58|6
1735514640000|2024-12-29 23:24:00|77.1|76.6|77.13|76.63|77.13|76.63|77.1|76.6|6
1735514650000|2024-12-29 23:24:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|3
1735514670000|2024-12-29 23:24:30|77.18|76.68|77.16|76.66|77.2|76.7|77.15|76.65|9
1735514680000|2024-12-29 23:24:40|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735514690000|2024-12-29 23:24:50|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|5
1735514700000|2024-12-29 23:25:00|77.15|76.65|77.17|76.67|77.18|76.68|77.13|76.63|7
1735514710000|2024-12-29 23:25:10|77.19|76.69|77.19|76.69|77.2|76.7|77.18|76.68|5
1735514720000|2024-12-29 23:25:20|77.21|76.71|77.22|76.72|77.24|76.74|77.21|76.71|4
1735514730000|2024-12-29 23:25:30|77.21|76.71|77.21|76.71|77.24|76.74|77.21|76.71|8
1735514740000|2024-12-29 23:25:40|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735514750000|2024-12-29 23:25:50|77.21|76.71|77.21|76.71|77.21|76.71|77.2|76.7|3
1735514760000|2024-12-29 23:26:00|77.22|76.72|77.18|76.68|77.24|76.74|77.17|76.67|13
1735514770000|2024-12-29 23:26:10|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735514780000|2024-12-29 23:26:20|77.18|76.68|77.19|76.69|77.2|76.7|77.18|76.68|4
1735514790000|2024-12-29 23:26:30|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735514800000|2024-12-29 23:26:40|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|4
1735514810000|2024-12-29 23:26:50|77.23|76.73|77.22|76.72|77.24|76.74|77.21|76.71|5
1735514820000|2024-12-29 23:27:00|77.23|76.73|77.27|76.77|77.27|76.77|77.23|76.73|5
1735514830000|2024-12-29 23:27:10|77.29|76.79|77.29|76.79|77.29|76.79|77.28|76.78|3
1735514840000|2024-12-29 23:27:20|77.3|76.8|77.33|76.83|77.33|76.83|77.28|76.78|7
1735514850000|2024-12-29 23:27:30|77.34|76.84|77.3|76.8|77.34|76.84|77.3|76.8|4
1735514860000|2024-12-29 23:27:40|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|4
1735514870000|2024-12-29 23:27:50|77.34|76.84|77.32|76.82|77.34|76.84|77.32|76.82|3
1735514880000|2024-12-29 23:28:00|77.31|76.81|77.33|76.83|77.33|76.83|77.3|76.8|3
1735514900000|2024-12-29 23:28:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735514910000|2024-12-29 23:28:30|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|4
1735514920000|2024-12-29 23:28:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735514930000|2024-12-29 23:28:50|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735514940000|2024-12-29 23:29:00|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|4
1735514960000|2024-12-29 23:29:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735514970000|2024-12-29 23:29:30|77.42|76.92|77.48|76.98|77.48|76.98|77.42|76.92|9
1735514980000|2024-12-29 23:29:40|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|7
1735515000000|2024-12-29 23:30:00|77.46|76.96|77.43|76.93|77.46|76.96|77.4|76.9|8
1735515010000|2024-12-29 23:30:10|77.44|76.94|77.48|76.98|77.48|76.98|77.44|76.94|5
1735515030000|2024-12-29 23:30:30|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|7
1735515040000|2024-12-29 23:30:40|77.54|77.04|77.57|77.07|77.57|77.07|77.53|77.03|6
1735515050000|2024-12-29 23:30:50|77.56|77.06|77.53|77.03|77.56|77.06|77.52|77.02|10
1735515060000|2024-12-29 23:31:00|77.52|77.02|77.52|77.02|77.55|77.05|77.5|77|10
1735515070000|2024-12-29 23:31:10|77.51|77.01|77.52|77.02|77.55|77.05|77.5|77|10
1735515080000|2024-12-29 23:31:20|77.54|77.04|77.54|77.04|77.54|77.04|77.51|77.01|7
1735515090000|2024-12-29 23:31:30|77.53|77.03|77.53|77.03|77.54|77.04|77.52|77.02|7
1735515100000|2024-12-29 23:31:40|77.55|77.05|77.5|77|77.55|77.05|77.5|77|4
1735515110000|2024-12-29 23:31:50|77.49|76.99|77.49|76.99|77.51|77.01|77.49|76.99|4
1735515120000|2024-12-29 23:32:00|77.5|77|77.45|76.95|77.5|77|77.44|76.94|9
1735515130000|2024-12-29 23:32:10|77.44|76.94|77.45|76.95|77.46|76.96|77.43|76.93|9
1735515150000|2024-12-29 23:32:30|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735515160000|2024-12-29 23:32:40|77.48|76.98|77.53|77.03|77.53|77.03|77.48|76.98|9
1735515170000|2024-12-29 23:32:50|77.54|77.04|77.54|77.04|77.6|77.1|77.54|77.04|11
1735515180000|2024-12-29 23:33:00|77.53|77.03|77.53|77.03|77.54|77.04|77.52|77.02|6
1735515190000|2024-12-29 23:33:10|77.52|77.02|77.49|76.99|77.52|77.02|77.48|76.98|13
1735515200000|2024-12-29 23:33:20|77.51|77.01|77.51|77.01|77.51|77.01|77.5|77|3
1735515210000|2024-12-29 23:33:30|77.5|77|77.43|76.93|77.5|77|77.42|76.92|13
1735515220000|2024-12-29 23:33:40|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|3
1735515230000|2024-12-29 23:33:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1735515240000|2024-12-29 23:34:00|77.48|76.98|77.51|77.01|77.53|77.03|77.48|76.98|8
1735515250000|2024-12-29 23:34:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|2
1735515260000|2024-12-29 23:34:20|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|7
1735515270000|2024-12-29 23:34:30|77.52|77.02|77.51|77.01|77.53|77.03|77.51|77.01|4
1735515280000|2024-12-29 23:34:40|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735515290000|2024-12-29 23:34:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735515300000|2024-12-29 23:35:00|77.54|77.04|77.59|77.09|77.59|77.09|77.54|77.04|7
1735515310000|2024-12-29 23:35:10|77.58|77.08|77.59|77.09|77.6|77.1|77.58|77.08|3
1735515320000|2024-12-29 23:35:20|77.58|77.08|77.57|77.07|77.58|77.08|77.55|77.05|7
1735515330000|2024-12-29 23:35:30|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|5
1735515340000|2024-12-29 23:35:40|77.57|77.07|77.55|77.05|77.57|77.07|77.54|77.04|5
1735515350000|2024-12-29 23:35:50|77.53|77.03|77.53|77.03|77.53|77.03|77.51|77.01|4
1735515360000|2024-12-29 23:36:00|77.52|77.02|77.49|76.99|77.53|77.03|77.48|76.98|8
1735515370000|2024-12-29 23:36:10|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735515380000|2024-12-29 23:36:20|77.53|77.03|77.58|77.08|77.58|77.08|77.53|77.03|4
1735515390000|2024-12-29 23:36:30|77.59|77.09|77.62|77.12|77.62|77.12|77.58|77.08|5
1735515400000|2024-12-29 23:36:40|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1735515410000|2024-12-29 23:36:50|77.66|77.16|77.68|77.18|77.68|77.18|77.66|77.16|3
1735515420000|2024-12-29 23:37:00|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1735515430000|2024-12-29 23:37:10|77.63|77.13|77.59|77.09|77.63|77.13|77.59|77.09|8
1735515440000|2024-12-29 23:37:20|77.6|77.1|77.62|77.12|77.63|77.13|77.6|77.1|5
1735515450000|2024-12-29 23:37:30|77.63|77.13|77.67|77.17|77.68|77.18|77.63|77.13|7
1735515460000|2024-12-29 23:37:40|77.64|77.14|77.67|77.17|77.67|77.17|77.64|77.14|6
1735515470000|2024-12-29 23:37:50|77.68|77.18|77.7|77.2|77.71|77.21|77.68|77.18|9
1735515480000|2024-12-29 23:38:00|77.71|77.21|77.71|77.21|77.71|77.21|77.71|77.21|1
1735515490000|2024-12-29 23:38:10|77.72|77.22|77.7|77.2|77.72|77.22|77.69|77.19|6
1735515500000|2024-12-29 23:38:20|77.69|77.19|77.73|77.23|77.74|77.24|77.68|77.18|8
1735515510000|2024-12-29 23:38:30|77.74|77.24|77.75|77.25|77.75|77.25|77.74|77.24|2
1735515530000|2024-12-29 23:38:50|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1735515540000|2024-12-29 23:39:00|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735515550000|2024-12-29 23:39:10|77.78|77.28|77.77|77.27|77.78|77.28|77.75|77.25|4
1735515560000|2024-12-29 23:39:20|77.78|77.28|77.78|77.28|77.79|77.29|77.78|77.28|5
1735515570000|2024-12-29 23:39:30|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1735515580000|2024-12-29 23:39:40|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735515600000|2024-12-29 23:40:00|77.8|77.3|77.81|77.31|77.84|77.34|77.8|77.3|10
1735515610000|2024-12-29 23:40:10|77.8|77.3|77.79|77.29|77.82|77.32|77.79|77.29|7
1735515620000|2024-12-29 23:40:20|77.78|77.28|77.74|77.24|77.78|77.28|77.74|77.24|6
1735515640000|2024-12-29 23:40:40|77.75|77.25|77.71|77.21|77.75|77.25|77.7|77.2|9
1735515650000|2024-12-29 23:40:50|77.7|77.2|77.72|77.22|77.72|77.22|77.68|77.18|8
1735515660000|2024-12-29 23:41:00|77.71|77.21|77.73|77.23|77.73|77.23|77.71|77.21|3
1735515670000|2024-12-29 23:41:10|77.72|77.22|77.69|77.19|77.72|77.22|77.69|77.19|4
1735515680000|2024-12-29 23:41:20|77.68|77.18|77.67|77.17|77.68|77.18|77.65|77.15|5
1735515690000|2024-12-29 23:41:30|77.66|77.16|77.69|77.19|77.69|77.19|77.66|77.16|4
1735515710000|2024-12-29 23:41:50|77.7|77.2|77.72|77.22|77.72|77.22|77.7|77.2|3
1735515720000|2024-12-29 23:42:00|77.71|77.21|77.72|77.22|77.72|77.22|77.71|77.21|2
1735515730000|2024-12-29 23:42:10|77.73|77.23|77.72|77.22|77.73|77.23|77.72|77.22|2
1735515740000|2024-12-29 23:42:20|77.73|77.23|77.74|77.24|77.74|77.24|77.72|77.22|4
1735515750000|2024-12-29 23:42:30|77.75|77.25|77.69|77.19|77.75|77.25|77.69|77.19|6
1735515760000|2024-12-29 23:42:40|77.68|77.18|77.68|77.18|77.68|77.18|77.68|77.18|1
1735515770000|2024-12-29 23:42:50|77.69|77.19|77.69|77.19|77.69|77.19|77.69|77.19|1
1735515780000|2024-12-29 23:43:00|77.68|77.18|77.68|77.18|77.68|77.18|77.68|77.18|1
1735515790000|2024-12-29 23:43:10|77.69|77.19|77.68|77.18|77.69|77.19|77.68|77.18|2
1735515800000|2024-12-29 23:43:20|77.69|77.19|77.68|77.18|77.69|77.19|77.67|77.17|4
1735515810000|2024-12-29 23:43:30|77.69|77.19|77.69|77.19|77.7|77.2|77.69|77.19|3
1735515820000|2024-12-29 23:43:40|77.7|77.2|77.77|77.27|77.77|77.27|77.7|77.2|8
1735515830000|2024-12-29 23:43:50|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|5
1735515840000|2024-12-29 23:44:00|77.75|77.25|77.79|77.29|77.8|77.3|77.74|77.24|9
1735515850000|2024-12-29 23:44:10|77.8|77.3|77.76|77.26|77.8|77.3|77.76|77.26|4
1735515860000|2024-12-29 23:44:20|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|5
1735515870000|2024-12-29 23:44:30|77.8|77.3|77.76|77.26|77.8|77.3|77.75|77.25|5
1735515890000|2024-12-29 23:44:50|77.75|77.25|77.75|77.25|77.76|77.26|77.75|77.25|3
1735515900000|2024-12-29 23:45:00|77.74|77.24|77.75|77.25|77.75|77.25|77.74|77.24|4
1735515920000|2024-12-29 23:45:20|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|2
1735515940000|2024-12-29 23:45:40|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|2
1735515950000|2024-12-29 23:45:50|77.81|77.31|77.81|77.31|77.82|77.32|77.81|77.31|3
1735515960000|2024-12-29 23:46:00|77.79|77.29|77.8|77.3|77.8|77.3|77.79|77.29|2
1735515970000|2024-12-29 23:46:10|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1735515990000|2024-12-29 23:46:30|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|2
1735516000000|2024-12-29 23:46:40|77.85|77.35|77.89|77.39|77.9|77.4|77.84|77.34|7
1735516010000|2024-12-29 23:46:50|77.91|77.41|77.94|77.44|77.94|77.44|77.91|77.41|4
1735516020000|2024-12-29 23:47:00|77.95|77.45|77.95|77.45|77.99|77.49|77.91|77.41|9
1735516030000|2024-12-29 23:47:10|77.96|77.46|77.98|77.48|77.98|77.48|77.95|77.45|7
1735516040000|2024-12-29 23:47:20|77.97|77.47|77.94|77.44|77.97|77.47|77.93|77.43|6
1735516050000|2024-12-29 23:47:30|77.95|77.45|77.94|77.44|77.95|77.45|77.94|77.44|2
1735516060000|2024-12-29 23:47:40|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1735516070000|2024-12-29 23:47:50|77.92|77.42|77.95|77.45|77.95|77.45|77.92|77.42|6
1735516080000|2024-12-29 23:48:00|77.94|77.44|77.94|77.44|77.94|77.44|77.93|77.43|3
1735516110000|2024-12-29 23:48:30|77.93|77.43|77.92|77.42|77.93|77.43|77.92|77.42|2
1735516120000|2024-12-29 23:48:40|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735516140000|2024-12-29 23:49:00|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735516150000|2024-12-29 23:49:10|77.92|77.42|77.92|77.42|77.92|77.42|77.91|77.41|5
1735516160000|2024-12-29 23:49:20|77.93|77.43|77.95|77.45|77.95|77.45|77.93|77.43|3
1735516170000|2024-12-29 23:49:30|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735516180000|2024-12-29 23:49:40|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735516190000|2024-12-29 23:49:50|77.96|77.46|78|77.5|78|77.5|77.96|77.46|3
1735516200000|2024-12-29 23:50:00|77.97|77.47|77.96|77.46|77.97|77.47|77.96|77.46|2
1735516210000|2024-12-29 23:50:10|77.97|77.47|77.95|77.45|77.97|77.47|77.94|77.44|4
1735516230000|2024-12-29 23:50:30|77.94|77.44|77.94|77.44|77.94|77.44|77.94|77.44|1
1735516240000|2024-12-29 23:50:40|77.92|77.42|77.96|77.46|77.96|77.46|77.92|77.42|6
1735516260000|2024-12-29 23:51:00|77.95|77.45|77.94|77.44|77.96|77.46|77.94|77.44|4
1735516270000|2024-12-29 23:51:10|77.92|77.42|77.92|77.42|77.93|77.43|77.92|77.42|3
1735516280000|2024-12-29 23:51:20|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1735516290000|2024-12-29 23:51:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735516300000|2024-12-29 23:51:40|77.91|77.41|77.9|77.4|77.91|77.41|77.9|77.4|2
1735516310000|2024-12-29 23:51:50|77.88|77.38|77.88|77.38|77.88|77.38|77.88|77.38|1
1735516320000|2024-12-29 23:52:00|77.89|77.39|77.89|77.39|77.89|77.39|77.83|77.33|10
1735516340000|2024-12-29 23:52:20|77.9|77.4|77.93|77.43|77.93|77.43|77.9|77.4|3
1735516350000|2024-12-29 23:52:30|77.92|77.42|77.92|77.42|77.92|77.42|77.92|77.42|1
1735516360000|2024-12-29 23:52:40|77.93|77.43|77.93|77.43|77.93|77.43|77.93|77.43|1
1735516380000|2024-12-29 23:53:00|77.91|77.41|77.9|77.4|77.92|77.42|77.9|77.4|4
1735516390000|2024-12-29 23:53:10|77.91|77.41|77.9|77.4|77.91|77.41|77.9|77.4|2
1735516400000|2024-12-29 23:53:20|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|2
1735516410000|2024-12-29 23:53:30|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735516420000|2024-12-29 23:53:40|77.92|77.42|77.93|77.43|77.93|77.43|77.92|77.42|2
1735516430000|2024-12-29 23:53:50|77.94|77.44|77.99|77.49|78|77.5|77.94|77.44|7
1735516440000|2024-12-29 23:54:00|77.98|77.48|77.96|77.46|77.98|77.48|77.96|77.46|2
1735516450000|2024-12-29 23:54:10|77.95|77.45|77.94|77.44|77.96|77.46|77.94|77.44|4
1735516460000|2024-12-29 23:54:20|77.93|77.43|77.94|77.44|77.94|77.44|77.91|77.41|7
1735516470000|2024-12-29 23:54:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735516480000|2024-12-29 23:54:40|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|4
1735516500000|2024-12-29 23:55:00|77.93|77.43|77.9|77.4|77.93|77.43|77.9|77.4|2
1735516510000|2024-12-29 23:55:10|77.91|77.41|77.91|77.41|77.91|77.41|77.91|77.41|1
1735516520000|2024-12-29 23:55:20|77.9|77.4|77.9|77.4|77.9|77.4|77.9|77.4|1
1735516530000|2024-12-29 23:55:30|77.89|77.39|77.84|77.34|77.89|77.39|77.84|77.34|4
1735516540000|2024-12-29 23:55:40|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1735516560000|2024-12-29 23:56:00|77.85|77.35|77.86|77.36|77.88|77.38|77.85|77.35|7
1735516570000|2024-12-29 23:56:10|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|4
1735516580000|2024-12-29 23:56:20|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|6
1735516590000|2024-12-29 23:56:30|77.85|77.35|77.85|77.35|77.85|77.35|77.84|77.34|5
1735516610000|2024-12-29 23:56:50|77.86|77.36|77.89|77.39|77.89|77.39|77.86|77.36|6
1735516620000|2024-12-29 23:57:00|77.88|77.38|77.86|77.36|77.88|77.38|77.86|77.36|3
1735516630000|2024-12-29 23:57:10|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|2
1735516640000|2024-12-29 23:57:20|77.83|77.33|77.82|77.32|77.83|77.33|77.82|77.32|2
1735516650000|2024-12-29 23:57:30|77.81|77.31|77.8|77.3|77.81|77.31|77.8|77.3|2
1735516680000|2024-12-29 23:58:00|77.79|77.29|77.74|77.24|77.79|77.29|77.74|77.24|5
1735516690000|2024-12-29 23:58:10|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1735516700000|2024-12-29 23:58:20|77.75|77.25|77.8|77.3|77.8|77.3|77.74|77.24|6
1735516710000|2024-12-29 23:58:30|77.79|77.29|77.78|77.28|77.79|77.29|77.78|77.28|2
1735516720000|2024-12-29 23:58:40|77.77|77.27|77.79|77.29|77.79|77.29|77.77|77.27|3
1735516740000|2024-12-29 23:59:00|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|4
1735516750000|2024-12-29 23:59:10|77.77|77.27|77.76|77.26|77.77|77.27|77.76|77.26|2
1735516770000|2024-12-29 23:59:30|77.77|77.27|77.77|77.27|77.77|77.27|77.76|77.26|3
1735516790000|2024-12-29 23:59:50|77.76|77.26|77.76|77.26|77.76|77.26|77.76|77.26|1
1735516800000|2024-12-30 00:00:00|77.77|77.27|77.71|77.21|77.77|77.27|77.71|77.21|4
1735516810000|2024-12-30 00:00:10|77.7|77.2|77.67|77.17|77.7|77.2|77.65|77.15|9
1735516820000|2024-12-30 00:00:20|77.66|77.16|77.61|77.11|77.66|77.16|77.61|77.11|8
1735516830000|2024-12-30 00:00:30|77.6|77.1|77.6|77.1|77.61|77.11|77.56|77.06|9
1735516840000|2024-12-30 00:00:40|77.62|77.12|77.58|77.08|77.62|77.12|77.57|77.07|12
1735516850000|2024-12-30 00:00:50|77.57|77.07|77.6|77.1|77.61|77.11|77.55|77.05|7
1735516860000|2024-12-30 00:01:00|77.59|77.09|77.54|77.04|77.59|77.09|77.54|77.04|6
1735516870000|2024-12-30 00:01:10|77.53|77.03|77.47|76.97|77.53|77.03|77.47|76.97|13
1735516880000|2024-12-30 00:01:20|77.46|76.96|77.51|77.01|77.51|77.01|77.46|76.96|10
1735516890000|2024-12-30 00:01:30|77.48|76.98|77.5|77|77.5|77|77.44|76.94|11
1735516900000|2024-12-30 00:01:40|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|6
1735516910000|2024-12-30 00:01:50|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735516920000|2024-12-30 00:02:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|6
1735516930000|2024-12-30 00:02:10|77.46|76.96|77.38|76.88|77.46|76.96|77.38|76.88|11
1735516940000|2024-12-30 00:02:20|77.37|76.87|77.37|76.87|77.38|76.88|77.36|76.86|5
1735516950000|2024-12-30 00:02:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735516960000|2024-12-30 00:02:40|77.36|76.86|77.42|76.92|77.43|76.93|77.36|76.86|8
1735516970000|2024-12-30 00:02:50|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735516980000|2024-12-30 00:03:00|77.41|76.91|77.34|76.84|77.41|76.91|77.34|76.84|11
1735516990000|2024-12-30 00:03:10|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|9
1735517000000|2024-12-30 00:03:20|77.4|76.9|77.44|76.94|77.44|76.94|77.4|76.9|5
1735517010000|2024-12-30 00:03:30|77.45|76.95|77.46|76.96|77.47|76.97|77.45|76.95|5
1735517020000|2024-12-30 00:03:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1735517030000|2024-12-30 00:03:50|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1735517040000|2024-12-30 00:04:00|77.47|76.97|77.53|77.03|77.53|77.03|77.47|76.97|7
1735517050000|2024-12-30 00:04:10|77.55|77.05|77.58|77.08|77.58|77.08|77.54|77.04|10
1735517060000|2024-12-30 00:04:20|77.59|77.09|77.61|77.11|77.61|77.11|77.58|77.08|7
1735517070000|2024-12-30 00:04:30|77.6|77.1|77.53|77.03|77.61|77.11|77.53|77.03|12
1735517080000|2024-12-30 00:04:40|77.52|77.02|77.53|77.03|77.54|77.04|77.51|77.01|11
1735517090000|2024-12-30 00:04:50|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|4
1735517100000|2024-12-30 00:05:00|77.52|77.02|77.54|77.04|77.55|77.05|77.52|77.02|7
1735517110000|2024-12-30 00:05:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1735517120000|2024-12-30 00:05:20|77.52|77.02|77.6|77.1|77.6|77.1|77.52|77.02|8
1735517130000|2024-12-30 00:05:30|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1735517140000|2024-12-30 00:05:40|77.64|77.14|77.59|77.09|77.64|77.14|77.59|77.09|5
1735517150000|2024-12-30 00:05:50|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|2
1735517160000|2024-12-30 00:06:00|77.58|77.08|77.59|77.09|77.61|77.11|77.58|77.08|9
1735517170000|2024-12-30 00:06:10|77.54|77.04|77.53|77.03|77.55|77.05|77.53|77.03|10
1735517180000|2024-12-30 00:06:20|77.54|77.04|77.58|77.08|77.58|77.08|77.54|77.04|6
1735517190000|2024-12-30 00:06:30|77.59|77.09|77.6|77.1|77.6|77.1|77.59|77.09|4
1735517200000|2024-12-30 00:06:40|77.59|77.09|77.55|77.05|77.61|77.11|77.55|77.05|7
1735517210000|2024-12-30 00:06:50|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735517220000|2024-12-30 00:07:00|77.55|77.05|77.62|77.12|77.62|77.12|77.55|77.05|6
1735517230000|2024-12-30 00:07:10|77.63|77.13|77.64|77.14|77.64|77.14|77.62|77.12|4
1735517240000|2024-12-30 00:07:20|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|4
1735517260000|2024-12-30 00:07:40|77.67|77.17|77.7|77.2|77.7|77.2|77.67|77.17|6
1735517270000|2024-12-30 00:07:50|77.72|77.22|77.75|77.25|77.75|77.25|77.72|77.22|5
1735517280000|2024-12-30 00:08:00|77.74|77.24|77.79|77.29|77.79|77.29|77.74|77.24|8
1735517290000|2024-12-30 00:08:10|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|3
1735517300000|2024-12-30 00:08:20|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|4
1735517310000|2024-12-30 00:08:30|77.81|77.31|77.75|77.25|77.81|77.31|77.75|77.25|8
1735517320000|2024-12-30 00:08:40|77.76|77.26|77.8|77.3|77.81|77.31|77.76|77.26|5
1735517330000|2024-12-30 00:08:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735517340000|2024-12-30 00:09:00|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735517350000|2024-12-30 00:09:10|77.82|77.32|77.81|77.31|77.82|77.32|77.8|77.3|5
1735517360000|2024-12-30 00:09:20|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1735517370000|2024-12-30 00:09:30|77.83|77.33|77.88|77.38|77.88|77.38|77.83|77.33|6
1735517380000|2024-12-30 00:09:40|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|3
1735517390000|2024-12-30 00:09:50|77.94|77.44|77.94|77.44|77.94|77.44|77.93|77.43|5
1735517400000|2024-12-30 00:10:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|2
1735517410000|2024-12-30 00:10:10|77.98|77.48|78|77.5|78|77.5|77.98|77.48|3
1735517420000|2024-12-30 00:10:20|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1735517430000|2024-12-30 00:10:30|78.01|77.51|78|77.5|78.02|77.52|78|77.5|8
1735517440000|2024-12-30 00:10:40|78.01|77.51|77.93|77.43|78.01|77.51|77.93|77.43|7
1735517470000|2024-12-30 00:11:10|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1735517480000|2024-12-30 00:11:20|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|4
1735517490000|2024-12-30 00:11:30|77.89|77.39|77.89|77.39|77.89|77.39|77.89|77.39|1
1735517500000|2024-12-30 00:11:40|77.88|77.38|77.83|77.33|77.88|77.38|77.83|77.33|3
1735517510000|2024-12-30 00:11:50|77.84|77.34|77.87|77.37|77.89|77.39|77.84|77.34|9
1735517520000|2024-12-30 00:12:00|77.88|77.38|77.93|77.43|77.94|77.44|77.88|77.38|18
1735517530000|2024-12-30 00:12:10|77.94|77.44|78.02|77.52|78.02|77.52|77.93|77.43|10
1735517540000|2024-12-30 00:12:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|4
1735517550000|2024-12-30 00:12:30|78.02|77.52|78.04|77.54|78.04|77.54|78.01|77.51|5
1735517560000|2024-12-30 00:12:40|78.05|77.55|78.08|77.58|78.08|77.58|78.05|77.55|4
1735517570000|2024-12-30 00:12:50|78.07|77.57|78.05|77.55|78.07|77.57|78.04|77.54|9
1735517580000|2024-12-30 00:13:00|78.06|77.56|78.1|77.6|78.1|77.6|78.06|77.56|8
1735517590000|2024-12-30 00:13:10|78.11|77.61|78.11|77.61|78.11|77.61|78.11|77.61|1
1735517600000|2024-12-30 00:13:20|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735517610000|2024-12-30 00:13:30|78.15|77.65|78.18|77.68|78.2|77.7|78.14|77.64|10
1735517620000|2024-12-30 00:13:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|5
1735517630000|2024-12-30 00:13:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735517640000|2024-12-30 00:14:00|78.2|77.7|78.3|77.8|78.3|77.8|78.2|77.7|10
1735517650000|2024-12-30 00:14:10|78.29|77.79|78.28|77.78|78.3|77.8|78.28|77.78|4
1735517660000|2024-12-30 00:14:20|78.27|77.77|78.26|77.76|78.27|77.77|78.24|77.74|7
1735517670000|2024-12-30 00:14:30|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|3
1735517680000|2024-12-30 00:14:40|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|4
1735517690000|2024-12-30 00:14:50|78.28|77.78|78.17|77.67|78.28|77.78|78.17|77.67|10
1735517700000|2024-12-30 00:15:00|78.18|77.68|78.18|77.68|78.21|77.71|78.17|77.67|10
1735517720000|2024-12-30 00:15:20|78.2|77.7|78.2|77.7|78.22|77.72|78.19|77.69|8
1735517730000|2024-12-30 00:15:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735517740000|2024-12-30 00:15:40|78.24|77.74|78.3|77.8|78.3|77.8|78.24|77.74|7
1735517750000|2024-12-30 00:15:50|78.31|77.81|78.31|77.81|78.33|77.83|78.31|77.81|5
1735517760000|2024-12-30 00:16:00|78.3|77.8|78.32|77.82|78.33|77.83|78.29|77.79|10
1735517770000|2024-12-30 00:16:10|78.33|77.83|78.33|77.83|78.35|77.85|78.32|77.82|8
1735517780000|2024-12-30 00:16:20|78.37|77.87|78.48|77.98|78.5|78|78.37|77.87|11
1735517790000|2024-12-30 00:16:30|78.47|77.97|78.38|77.88|78.47|77.97|78.38|77.88|10
1735517800000|2024-12-30 00:16:40|78.39|77.89|78.37|77.87|78.39|77.89|78.35|77.85|7
1735517810000|2024-12-30 00:16:50|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|4
1735517820000|2024-12-30 00:17:00|78.39|77.89|78.42|77.92|78.43|77.93|78.39|77.89|4
1735517830000|2024-12-30 00:17:10|78.43|77.93|78.47|77.97|78.47|77.97|78.43|77.93|6
1735517840000|2024-12-30 00:17:20|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|3
1735517850000|2024-12-30 00:17:30|78.46|77.96|78.52|78.02|78.52|78.02|78.46|77.96|6
1735517860000|2024-12-30 00:17:40|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|8
1735517870000|2024-12-30 00:17:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|7
1735517880000|2024-12-30 00:18:00|78.64|78.14|78.66|78.16|78.69|78.19|78.64|78.14|14
1735517890000|2024-12-30 00:18:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|7
1735517900000|2024-12-30 00:18:20|78.72|78.22|78.71|78.21|78.74|78.24|78.68|78.18|9
1735517910000|2024-12-30 00:18:30|78.7|78.2|78.64|78.14|78.7|78.2|78.64|78.14|10
1735517920000|2024-12-30 00:18:40|78.63|78.13|78.59|78.09|78.63|78.13|78.58|78.08|10
1735517930000|2024-12-30 00:18:50|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|7
1735517940000|2024-12-30 00:19:00|78.53|78.03|78.58|78.08|78.58|78.08|78.53|78.03|7
1735517950000|2024-12-30 00:19:10|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|8
1735517960000|2024-12-30 00:19:20|78.63|78.13|78.7|78.2|78.7|78.2|78.61|78.11|9
1735517970000|2024-12-30 00:19:30|78.69|78.19|78.71|78.21|78.71|78.21|78.64|78.14|11
1735517980000|2024-12-30 00:19:40|78.7|78.2|78.63|78.13|78.7|78.2|78.63|78.13|7
1735517990000|2024-12-30 00:19:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|6
1735518000000|2024-12-30 00:20:00|78.63|78.13|78.62|78.12|78.63|78.13|78.6|78.1|7
1735518010000|2024-12-30 00:20:10|78.61|78.11|78.57|78.07|78.62|78.12|78.57|78.07|12
1735518020000|2024-12-30 00:20:20|78.58|78.08|78.53|78.03|78.58|78.08|78.51|78.01|11
1735518030000|2024-12-30 00:20:30|78.52|78.02|78.54|78.04|78.56|78.06|78.52|78.02|7
1735518040000|2024-12-30 00:20:40|78.56|78.06|78.5|78|78.56|78.06|78.49|77.99|10
1735518050000|2024-12-30 00:20:50|78.49|77.99|78.42|77.92|78.49|77.99|78.39|77.89|14
1735518060000|2024-12-30 00:21:00|78.44|77.94|78.49|77.99|78.49|77.99|78.42|77.92|11
1735518070000|2024-12-30 00:21:10|78.5|78|78.5|78|78.5|78|78.49|77.99|7
1735518080000|2024-12-30 00:21:20|78.51|78.01|78.47|77.97|78.51|78.01|78.44|77.94|9
1735518090000|2024-12-30 00:21:30|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|5
1735518100000|2024-12-30 00:21:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735518110000|2024-12-30 00:21:50|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|4
1735518120000|2024-12-30 00:22:00|78.47|77.97|78.49|77.99|78.49|77.99|78.44|77.94|10
1735518130000|2024-12-30 00:22:10|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|10
1735518140000|2024-12-30 00:22:20|78.52|78.02|78.5|78|78.52|78.02|78.5|78|5
1735518150000|2024-12-30 00:22:30|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|10
1735518160000|2024-12-30 00:22:40|78.44|77.94|78.43|77.93|78.44|77.94|78.4|77.9|8
1735518170000|2024-12-30 00:22:50|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|8
1735518180000|2024-12-30 00:23:00|78.43|77.93|78.46|77.96|78.46|77.96|78.43|77.93|4
1735518190000|2024-12-30 00:23:10|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|5
1735518200000|2024-12-30 00:23:20|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|7
1735518210000|2024-12-30 00:23:30|78.57|78.07|78.49|77.99|78.57|78.07|78.49|77.99|9
1735518220000|2024-12-30 00:23:40|78.48|77.98|78.45|77.95|78.5|78|78.45|77.95|10
1735518230000|2024-12-30 00:23:50|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735518240000|2024-12-30 00:24:00|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|6
1735518250000|2024-12-30 00:24:10|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|7
1735518260000|2024-12-30 00:24:20|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|7
1735518270000|2024-12-30 00:24:30|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735518290000|2024-12-30 00:24:50|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735518300000|2024-12-30 00:25:00|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735518310000|2024-12-30 00:25:10|78.48|77.98|78.43|77.93|78.48|77.98|78.43|77.93|6
1735518320000|2024-12-30 00:25:20|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|10
1735518330000|2024-12-30 00:25:30|78.46|77.96|78.53|78.03|78.53|78.03|78.46|77.96|5
1735518340000|2024-12-30 00:25:40|78.52|78.02|78.49|77.99|78.53|78.03|78.49|77.99|5
1735518360000|2024-12-30 00:26:00|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|6
1735518370000|2024-12-30 00:26:10|78.54|78.04|78.61|78.11|78.61|78.11|78.54|78.04|9
1735518380000|2024-12-30 00:26:20|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|7
1735518390000|2024-12-30 00:26:30|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|10
1735518400000|2024-12-30 00:26:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735518410000|2024-12-30 00:26:50|78.43|77.93|78.44|77.94|78.45|77.95|78.41|77.91|7
1735518420000|2024-12-30 00:27:00|78.45|77.95|78.48|77.98|78.48|77.98|78.45|77.95|2
1735518430000|2024-12-30 00:27:10|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|8
1735518440000|2024-12-30 00:27:20|78.45|77.95|78.44|77.94|78.47|77.97|78.44|77.94|9
1735518450000|2024-12-30 00:27:30|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|4
1735518470000|2024-12-30 00:27:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735518480000|2024-12-30 00:28:00|78.41|77.91|78.4|77.9|78.43|77.93|78.4|77.9|5
1735518490000|2024-12-30 00:28:10|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735518500000|2024-12-30 00:28:20|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735518510000|2024-12-30 00:28:30|78.36|77.86|78.36|77.86|78.37|77.87|78.35|77.85|5
1735518530000|2024-12-30 00:28:50|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735518550000|2024-12-30 00:29:10|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|6
1735518560000|2024-12-30 00:29:20|78.39|77.89|78.42|77.92|78.43|77.93|78.39|77.89|4
1735518570000|2024-12-30 00:29:30|78.41|77.91|78.39|77.89|78.42|77.92|78.38|77.88|8
1735518580000|2024-12-30 00:29:40|78.41|77.91|78.4|77.9|78.41|77.91|78.39|77.89|6
1735518600000|2024-12-30 00:30:00|78.39|77.89|78.41|77.91|78.42|77.92|78.39|77.89|4
1735518610000|2024-12-30 00:30:10|78.4|77.9|78.38|77.88|78.4|77.9|78.37|77.87|8
1735518620000|2024-12-30 00:30:20|78.37|77.87|78.39|77.89|78.41|77.91|78.37|77.87|11
1735518630000|2024-12-30 00:30:30|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|4
1735518640000|2024-12-30 00:30:40|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|6
1735518650000|2024-12-30 00:30:50|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1735518660000|2024-12-30 00:31:00|78.42|77.92|78.39|77.89|78.42|77.92|78.39|77.89|6
1735518670000|2024-12-30 00:31:10|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|12
1735518680000|2024-12-30 00:31:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1735518690000|2024-12-30 00:31:30|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735518700000|2024-12-30 00:31:40|78.32|77.82|78.31|77.81|78.33|77.83|78.3|77.8|9
1735518710000|2024-12-30 00:31:50|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|4
1735518720000|2024-12-30 00:32:00|78.32|77.82|78.33|77.83|78.35|77.85|78.32|77.82|10
1735518730000|2024-12-30 00:32:10|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|6
1735518740000|2024-12-30 00:32:20|78.37|77.87|78.4|77.9|78.42|77.92|78.36|77.86|9
1735518750000|2024-12-30 00:32:30|78.37|77.87|78.33|77.83|78.37|77.87|78.32|77.82|5
1735518760000|2024-12-30 00:32:40|78.35|77.85|78.36|77.86|78.36|77.86|78.34|77.84|4
1735518770000|2024-12-30 00:32:50|78.35|77.85|78.34|77.84|78.35|77.85|78.33|77.83|7
1735518780000|2024-12-30 00:33:00|78.33|77.83|78.35|77.85|78.38|77.88|78.33|77.83|13
1735518790000|2024-12-30 00:33:10|78.36|77.86|78.3|77.8|78.36|77.86|78.3|77.8|11
1735518800000|2024-12-30 00:33:20|78.29|77.79|78.27|77.77|78.29|77.79|78.26|77.76|6
1735518810000|2024-12-30 00:33:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735518820000|2024-12-30 00:33:40|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1735518830000|2024-12-30 00:33:50|78.29|77.79|78.28|77.78|78.29|77.79|78.26|77.76|5
1735518840000|2024-12-30 00:34:00|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735518850000|2024-12-30 00:34:10|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|4
1735518860000|2024-12-30 00:34:20|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1735518870000|2024-12-30 00:34:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735518880000|2024-12-30 00:34:40|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|3
1735518890000|2024-12-30 00:34:50|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|5
1735518900000|2024-12-30 00:35:00|78.31|77.81|78.34|77.84|78.36|77.86|78.31|77.81|10
1735518910000|2024-12-30 00:35:10|78.36|77.86|78.37|77.87|78.39|77.89|78.36|77.86|3
1735518920000|2024-12-30 00:35:20|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|8
1735518930000|2024-12-30 00:35:30|78.32|77.82|78.31|77.81|78.33|77.83|78.29|77.79|8
1735518940000|2024-12-30 00:35:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1735518970000|2024-12-30 00:36:10|78.23|77.73|78.14|77.64|78.23|77.73|78.14|77.64|9
1735518980000|2024-12-30 00:36:20|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|6
1735518990000|2024-12-30 00:36:30|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|6
1735519000000|2024-12-30 00:36:40|78.08|77.58|78.05|77.55|78.09|77.59|78.03|77.53|8
1735519010000|2024-12-30 00:36:50|78.04|77.54|78.1|77.6|78.1|77.6|78.04|77.54|7
1735519020000|2024-12-30 00:37:00|78.11|77.61|78.13|77.63|78.13|77.63|78.1|77.6|9
1735519030000|2024-12-30 00:37:10|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|10
1735519040000|2024-12-30 00:37:20|78.08|77.58|78.08|77.58|78.08|77.58|78.06|77.56|5
1735519050000|2024-12-30 00:37:30|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|4
1735519060000|2024-12-30 00:37:40|78.1|77.6|78.12|77.62|78.12|77.62|78.08|77.58|10
1735519070000|2024-12-30 00:37:50|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735519080000|2024-12-30 00:38:00|78.09|77.59|78.13|77.63|78.13|77.63|78.09|77.59|6
1735519090000|2024-12-30 00:38:10|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735519100000|2024-12-30 00:38:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735519110000|2024-12-30 00:38:30|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|7
1735519120000|2024-12-30 00:38:40|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1735519130000|2024-12-30 00:38:50|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|8
1735519140000|2024-12-30 00:39:00|78.09|77.59|78.05|77.55|78.09|77.59|78.05|77.55|6
1735519150000|2024-12-30 00:39:10|78.06|77.56|78.11|77.61|78.11|77.61|78.06|77.56|5
1735519160000|2024-12-30 00:39:20|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1735519170000|2024-12-30 00:39:30|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1735519180000|2024-12-30 00:39:40|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|4
1735519190000|2024-12-30 00:39:50|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735519200000|2024-12-30 00:40:00|78.18|77.68|78.18|77.68|78.21|77.71|78.17|77.67|10
1735519210000|2024-12-30 00:40:10|78.17|77.67|78.16|77.66|78.18|77.68|78.16|77.66|4
1735519220000|2024-12-30 00:40:20|78.15|77.65|78.13|77.63|78.15|77.65|78.12|77.62|5
1735519230000|2024-12-30 00:40:30|78.12|77.62|78.17|77.67|78.17|77.67|78.1|77.6|9
1735519240000|2024-12-30 00:40:40|78.16|77.66|78.09|77.59|78.16|77.66|78.09|77.59|10
1735519250000|2024-12-30 00:40:50|78.1|77.6|78.08|77.58|78.1|77.6|78.08|77.58|7
1735519260000|2024-12-30 00:41:00|78.07|77.57|78.04|77.54|78.07|77.57|78.03|77.53|4
1735519270000|2024-12-30 00:41:10|78.03|77.53|78|77.5|78.03|77.53|77.99|77.49|6
1735519280000|2024-12-30 00:41:20|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|6
1735519290000|2024-12-30 00:41:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735519300000|2024-12-30 00:41:40|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735519310000|2024-12-30 00:41:50|77.99|77.49|77.99|77.49|77.99|77.49|77.98|77.48|5
1735519320000|2024-12-30 00:42:00|78|77.5|78|77.5|78|77.5|78|77.5|1
1735519330000|2024-12-30 00:42:10|77.98|77.48|77.99|77.49|77.99|77.49|77.97|77.47|8
1735519340000|2024-12-30 00:42:20|78.02|77.52|78.02|77.52|78.03|77.53|78|77.5|12
1735519350000|2024-12-30 00:42:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735519360000|2024-12-30 00:42:40|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|5
1735519370000|2024-12-30 00:42:50|78|77.5|78|77.5|78|77.5|77.99|77.49|3
1735519380000|2024-12-30 00:43:00|77.99|77.49|78.03|77.53|78.03|77.53|77.99|77.49|7
1735519390000|2024-12-30 00:43:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|3
1735519400000|2024-12-30 00:43:20|78.05|77.55|78.07|77.57|78.07|77.57|78.05|77.55|5
1735519410000|2024-12-30 00:43:30|78.06|77.56|78.01|77.51|78.06|77.56|78.01|77.51|7
1735519420000|2024-12-30 00:43:40|78.03|77.53|78.02|77.52|78.03|77.53|78.02|77.52|2
1735519430000|2024-12-30 00:43:50|78.01|77.51|78.03|77.53|78.03|77.53|78|77.5|4
1735519440000|2024-12-30 00:44:00|78.02|77.52|78.02|77.52|78.02|77.52|78.01|77.51|3
1735519450000|2024-12-30 00:44:10|78.03|77.53|78.05|77.55|78.06|77.56|78.03|77.53|3
1735519460000|2024-12-30 00:44:20|78.04|77.54|78.03|77.53|78.06|77.56|78.01|77.51|9
1735519470000|2024-12-30 00:44:30|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|7
1735519480000|2024-12-30 00:44:40|78.03|77.53|77.99|77.49|78.03|77.53|77.99|77.49|5
1735519490000|2024-12-30 00:44:50|78|77.5|78.01|77.51|78.02|77.52|78|77.5|5
1735519500000|2024-12-30 00:45:00|78|77.5|78.04|77.54|78.04|77.54|78|77.5|4
1735519510000|2024-12-30 00:45:10|78.05|77.55|78.12|77.62|78.12|77.62|78.05|77.55|6
1735519520000|2024-12-30 00:45:20|78.11|77.61|78.05|77.55|78.12|77.62|78.05|77.55|9
1735519530000|2024-12-30 00:45:30|78.04|77.54|78.04|77.54|78.04|77.54|78.01|77.51|11
1735519540000|2024-12-30 00:45:40|78.03|77.53|78.08|77.58|78.08|77.58|78.03|77.53|6
1735519550000|2024-12-30 00:45:50|78.07|77.57|78.09|77.59|78.1|77.6|78.07|77.57|5
1735519560000|2024-12-30 00:46:00|78.1|77.6|78.14|77.64|78.15|77.65|78.1|77.6|5
1735519570000|2024-12-30 00:46:10|78.13|77.63|78.1|77.6|78.14|77.64|78.1|77.6|5
1735519580000|2024-12-30 00:46:20|78.09|77.59|78.09|77.59|78.13|77.63|78.09|77.59|9
1735519590000|2024-12-30 00:46:30|78.08|77.58|78.11|77.61|78.12|77.62|78.08|77.58|7
1735519600000|2024-12-30 00:46:40|78.1|77.6|78.1|77.6|78.11|77.61|78.09|77.59|5
1735519610000|2024-12-30 00:46:50|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|6
1735519620000|2024-12-30 00:47:00|78.13|77.63|78.13|77.63|78.15|77.65|78.11|77.61|6
1735519630000|2024-12-30 00:47:10|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|4
1735519640000|2024-12-30 00:47:20|78.14|77.64|78.13|77.63|78.18|77.68|78.13|77.63|12
1735519650000|2024-12-30 00:47:30|78.12|77.62|78.15|77.65|78.16|77.66|78.12|77.62|6
1735519660000|2024-12-30 00:47:40|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1735519670000|2024-12-30 00:47:50|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|3
1735519680000|2024-12-30 00:48:00|78.13|77.63|78.16|77.66|78.16|77.66|78.13|77.63|4
1735519690000|2024-12-30 00:48:10|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|3
1735519700000|2024-12-30 00:48:20|78.16|77.66|78.14|77.64|78.19|77.69|78.13|77.63|7
1735519710000|2024-12-30 00:48:30|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735519730000|2024-12-30 00:48:50|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735519740000|2024-12-30 00:49:00|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|5
1735519750000|2024-12-30 00:49:10|78.17|77.67|78.16|77.66|78.17|77.67|78.15|77.65|4
1735519760000|2024-12-30 00:49:20|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1735519770000|2024-12-30 00:49:30|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735519780000|2024-12-30 00:49:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1735519790000|2024-12-30 00:49:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735519800000|2024-12-30 00:50:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735519810000|2024-12-30 00:50:10|78.19|77.69|78.13|77.63|78.19|77.69|78.12|77.62|8
1735519820000|2024-12-30 00:50:20|78.14|77.64|78.13|77.63|78.17|77.67|78.13|77.63|5
1735519830000|2024-12-30 00:50:30|78.14|77.64|78.14|77.64|78.16|77.66|78.14|77.64|5
1735519840000|2024-12-30 00:50:40|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|4
1735519850000|2024-12-30 00:50:50|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|3
1735519860000|2024-12-30 00:51:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|5
1735519870000|2024-12-30 00:51:10|78.24|77.74|78.23|77.73|78.24|77.74|78.22|77.72|6
1735519880000|2024-12-30 00:51:20|78.25|77.75|78.26|77.76|78.29|77.79|78.25|77.75|4
1735519890000|2024-12-30 00:51:30|78.29|77.79|78.37|77.87|78.37|77.87|78.28|77.78|9
1735519900000|2024-12-30 00:51:40|78.38|77.88|78.42|77.92|78.42|77.92|78.38|77.88|4
1735519910000|2024-12-30 00:51:50|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|4
1735519920000|2024-12-30 00:52:00|78.48|77.98|78.55|78.05|78.55|78.05|78.48|77.98|10
1735519930000|2024-12-30 00:52:10|78.56|78.06|78.68|78.18|78.68|78.18|78.56|78.06|9
1735519940000|2024-12-30 00:52:20|78.67|78.17|78.62|78.12|78.67|78.17|78.61|78.11|5
1735519950000|2024-12-30 00:52:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|9
1735519960000|2024-12-30 00:52:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735519970000|2024-12-30 00:52:50|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|8
1735519980000|2024-12-30 00:53:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|10
1735519990000|2024-12-30 00:53:10|78.68|78.18|78.6|78.1|78.68|78.18|78.6|78.1|12
1735520000000|2024-12-30 00:53:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735520010000|2024-12-30 00:53:30|78.58|78.08|78.5|78|78.59|78.09|78.5|78|13
1735520020000|2024-12-30 00:53:40|78.51|78.01|78.52|78.02|78.53|78.03|78.49|77.99|8
1735520030000|2024-12-30 00:53:50|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|8
1735520040000|2024-12-30 00:54:00|78.54|78.04|78.49|77.99|78.59|78.09|78.49|77.99|17
1735520050000|2024-12-30 00:54:10|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|10
1735520060000|2024-12-30 00:54:20|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|12
1735520070000|2024-12-30 00:54:30|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|4
1735520080000|2024-12-30 00:54:40|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735520090000|2024-12-30 00:54:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735520100000|2024-12-30 00:55:00|78.52|78.02|78.55|78.05|78.55|78.05|78.52|78.02|8
1735520130000|2024-12-30 00:55:30|78.56|78.06|78.58|78.08|78.6|78.1|78.56|78.06|11
1735520140000|2024-12-30 00:55:40|78.57|78.07|78.53|78.03|78.57|78.07|78.53|78.03|3
1735520150000|2024-12-30 00:55:50|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1735520160000|2024-12-30 00:56:00|78.53|78.03|78.54|78.04|78.57|78.07|78.53|78.03|5
1735520170000|2024-12-30 00:56:10|78.53|78.03|78.5|78|78.55|78.05|78.5|78|14
1735520180000|2024-12-30 00:56:20|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|12
1735520190000|2024-12-30 00:56:30|78.5|78|78.42|77.92|78.5|78|78.4|77.9|15
1735520200000|2024-12-30 00:56:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|8
1735520210000|2024-12-30 00:56:50|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|6
1735520220000|2024-12-30 00:57:00|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|7
1735520230000|2024-12-30 00:57:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735520240000|2024-12-30 00:57:20|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|3
1735520250000|2024-12-30 00:57:30|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|9
1735520260000|2024-12-30 00:57:40|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|5
1735520270000|2024-12-30 00:57:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735520280000|2024-12-30 00:58:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|3
1735520290000|2024-12-30 00:58:10|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735520300000|2024-12-30 00:58:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520310000|2024-12-30 00:58:30|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735520320000|2024-12-30 00:58:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520340000|2024-12-30 00:59:00|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735520350000|2024-12-30 00:59:10|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|6
1735520360000|2024-12-30 00:59:20|78.47|77.97|78.5|78|78.5|78|78.47|77.97|4
1735520370000|2024-12-30 00:59:30|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|5
1735520390000|2024-12-30 00:59:50|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735520400000|2024-12-30 01:00:00|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|6
1735520410000|2024-12-30 01:00:10|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|7
1735520420000|2024-12-30 01:00:20|78.49|77.99|78.49|77.99|78.52|78.02|78.49|77.99|7
1735520430000|2024-12-30 01:00:30|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|4
1735520440000|2024-12-30 01:00:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735520450000|2024-12-30 01:00:50|78.53|78.03|78.52|78.02|78.53|78.03|78.51|78.01|4
1735520460000|2024-12-30 01:01:00|78.53|78.03|78.58|78.08|78.59|78.09|78.53|78.03|6
1735520470000|2024-12-30 01:01:10|78.57|78.07|78.54|78.04|78.57|78.07|78.53|78.03|9
1735520480000|2024-12-30 01:01:20|78.57|78.07|78.56|78.06|78.58|78.08|78.55|78.05|5
1735520490000|2024-12-30 01:01:30|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735520500000|2024-12-30 01:01:40|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735520510000|2024-12-30 01:01:50|78.54|78.04|78.59|78.09|78.59|78.09|78.54|78.04|7
1735520520000|2024-12-30 01:02:00|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|6
1735520530000|2024-12-30 01:02:10|78.63|78.13|78.69|78.19|78.7|78.2|78.62|78.12|9
1735520540000|2024-12-30 01:02:20|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|5
1735520550000|2024-12-30 01:02:30|78.76|78.26|78.82|78.32|78.83|78.33|78.76|78.26|8
1735520560000|2024-12-30 01:02:40|78.81|78.31|78.79|78.29|78.81|78.31|78.74|78.24|14
1735520570000|2024-12-30 01:02:50|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|11
1735520580000|2024-12-30 01:03:00|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|5
1735520590000|2024-12-30 01:03:10|78.73|78.23|78.65|78.15|78.73|78.23|78.65|78.15|10
1735520600000|2024-12-30 01:03:20|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|4
1735520610000|2024-12-30 01:03:30|78.68|78.18|78.68|78.18|78.7|78.2|78.68|78.18|9
1735520620000|2024-12-30 01:03:40|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735520630000|2024-12-30 01:03:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735520640000|2024-12-30 01:04:00|78.66|78.16|78.57|78.07|78.66|78.16|78.57|78.07|8
1735520650000|2024-12-30 01:04:10|78.56|78.06|78.54|78.04|78.58|78.08|78.53|78.03|5
1735520660000|2024-12-30 01:04:20|78.53|78.03|78.54|78.04|78.54|78.04|78.5|78|6
1735520670000|2024-12-30 01:04:30|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735520680000|2024-12-30 01:04:40|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1735520690000|2024-12-30 01:04:50|78.5|78|78.46|77.96|78.5|78|78.45|77.95|9
1735520700000|2024-12-30 01:05:00|78.49|77.99|78.44|77.94|78.5|78|78.44|77.94|8
1735520710000|2024-12-30 01:05:10|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|5
1735520720000|2024-12-30 01:05:20|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735520730000|2024-12-30 01:05:30|78.45|77.95|78.44|77.94|78.45|77.95|78.44|77.94|2
1735520740000|2024-12-30 01:05:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520750000|2024-12-30 01:05:50|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735520760000|2024-12-30 01:06:00|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|7
1735520770000|2024-12-30 01:06:10|78.51|78.01|78.53|78.03|78.53|78.03|78.51|78.01|5
1735520780000|2024-12-30 01:06:20|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|15
1735520790000|2024-12-30 01:06:30|78.5|78|78.53|78.03|78.53|78.03|78.5|78|8
1735520800000|2024-12-30 01:06:40|78.52|78.02|78.5|78|78.52|78.02|78.49|77.99|3
1735520810000|2024-12-30 01:06:50|78.49|77.99|78.53|78.03|78.53|78.03|78.49|77.99|6
1735520820000|2024-12-30 01:07:00|78.54|78.04|78.69|78.19|78.69|78.19|78.54|78.04|13
1735520830000|2024-12-30 01:07:10|78.68|78.18|78.71|78.21|78.71|78.21|78.65|78.15|12
1735520840000|2024-12-30 01:07:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|9
1735520850000|2024-12-30 01:07:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|6
1735520860000|2024-12-30 01:07:40|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|10
1735520870000|2024-12-30 01:07:50|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|9
1735520880000|2024-12-30 01:08:00|78.66|78.16|78.65|78.15|78.69|78.19|78.64|78.14|13
1735520890000|2024-12-30 01:08:10|78.66|78.16|78.75|78.25|78.75|78.25|78.66|78.16|9
1735520900000|2024-12-30 01:08:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735520910000|2024-12-30 01:08:30|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|9
1735520920000|2024-12-30 01:08:40|78.76|78.26|78.65|78.15|78.76|78.26|78.65|78.15|12
1735520930000|2024-12-30 01:08:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|7
1735520940000|2024-12-30 01:09:00|78.63|78.13|78.62|78.12|78.66|78.16|78.62|78.12|9
1735520950000|2024-12-30 01:09:10|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|5
1735520960000|2024-12-30 01:09:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|5
1735520970000|2024-12-30 01:09:30|78.69|78.19|78.69|78.19|78.69|78.19|78.66|78.16|7
1735520980000|2024-12-30 01:09:40|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|3
1735520990000|2024-12-30 01:09:50|78.64|78.14|78.54|78.04|78.65|78.15|78.51|78.01|9
1735521000000|2024-12-30 01:10:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|7
1735521010000|2024-12-30 01:10:10|78.56|78.06|78.52|78.02|78.56|78.06|78.51|78.01|8
1735521020000|2024-12-30 01:10:20|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|5
1735521030000|2024-12-30 01:10:30|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735521040000|2024-12-30 01:10:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|8
1735521050000|2024-12-30 01:10:50|78.57|78.07|78.57|78.07|78.6|78.1|78.57|78.07|7
1735521060000|2024-12-30 01:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|4
1735521070000|2024-12-30 01:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735521080000|2024-12-30 01:11:20|78.62|78.12|78.55|78.05|78.63|78.13|78.55|78.05|11
1735521090000|2024-12-30 01:11:30|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|5
1735521100000|2024-12-30 01:11:40|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735521110000|2024-12-30 01:11:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735521120000|2024-12-30 01:12:00|78.48|77.98|78.45|77.95|78.48|77.98|78.42|77.92|12
1735521130000|2024-12-30 01:12:10|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|6
1735521140000|2024-12-30 01:12:20|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735521150000|2024-12-30 01:12:30|78.48|77.98|78.48|77.98|78.49|77.99|78.46|77.96|10
1735521160000|2024-12-30 01:12:40|78.47|77.97|78.5|78|78.5|78|78.46|77.96|5
1735521170000|2024-12-30 01:12:50|78.51|78.01|78.48|77.98|78.52|78.02|78.48|77.98|6
1735521180000|2024-12-30 01:13:00|78.47|77.97|78.46|77.96|78.48|77.98|78.45|77.95|6
1735521190000|2024-12-30 01:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735521200000|2024-12-30 01:13:20|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735521210000|2024-12-30 01:13:30|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735521220000|2024-12-30 01:13:40|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|8
1735521230000|2024-12-30 01:13:50|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735521240000|2024-12-30 01:14:00|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735521250000|2024-12-30 01:14:10|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735521260000|2024-12-30 01:14:20|78.35|77.85|78.34|77.84|78.37|77.87|78.34|77.84|7
1735521270000|2024-12-30 01:14:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735521290000|2024-12-30 01:14:50|78.36|77.86|78.35|77.85|78.36|77.86|78.34|77.84|6
1735521300000|2024-12-30 01:15:00|78.36|77.86|78.43|77.93|78.43|77.93|78.35|77.85|13
1735521310000|2024-12-30 01:15:10|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|6
1735521320000|2024-12-30 01:15:20|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|11
1735521330000|2024-12-30 01:15:30|78.51|78.01|78.44|77.94|78.51|78.01|78.44|77.94|6
1735521340000|2024-12-30 01:15:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735521350000|2024-12-30 01:15:50|78.46|77.96|78.48|77.98|78.49|77.99|78.46|77.96|8
1735521360000|2024-12-30 01:16:00|78.47|77.97|78.45|77.95|78.47|77.97|78.45|77.95|5
1735521370000|2024-12-30 01:16:10|78.44|77.94|78.46|77.96|78.5|78|78.43|77.93|9
1735521380000|2024-12-30 01:16:20|78.45|77.95|78.53|78.03|78.53|78.03|78.44|77.94|10
1735521390000|2024-12-30 01:16:30|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|11
1735521400000|2024-12-30 01:16:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735521410000|2024-12-30 01:16:50|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|6
1735521420000|2024-12-30 01:17:00|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1735521430000|2024-12-30 01:17:10|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|14
1735521440000|2024-12-30 01:17:20|78.82|78.32|78.75|78.25|78.82|78.32|78.74|78.24|7
1735521450000|2024-12-30 01:17:30|78.76|78.26|78.79|78.29|78.79|78.29|78.74|78.24|7
1735521460000|2024-12-30 01:17:40|78.78|78.28|78.81|78.31|78.81|78.31|78.75|78.25|6
1735521470000|2024-12-30 01:17:50|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|8
1735521480000|2024-12-30 01:18:00|78.84|78.34|78.93|78.43|78.94|78.44|78.84|78.34|10
1735521490000|2024-12-30 01:18:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735521500000|2024-12-30 01:18:20|78.93|78.43|79.02|78.52|79.02|78.52|78.93|78.43|10
1735521510000|2024-12-30 01:18:30|79.01|78.51|78.99|78.49|79.02|78.52|78.97|78.47|11
1735521520000|2024-12-30 01:18:40|79|78.5|79.02|78.52|79.05|78.55|79|78.5|18
1735521530000|2024-12-30 01:18:50|79.03|78.53|79.14|78.64|79.14|78.64|79.03|78.53|7
1735521540000|2024-12-30 01:19:00|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|4
1735521550000|2024-12-30 01:19:10|79.19|78.69|79.3|78.8|79.3|78.8|79.18|78.68|11
1735521560000|2024-12-30 01:19:20|79.31|78.81|79.19|78.69|79.33|78.83|79.19|78.69|17
1735521570000|2024-12-30 01:19:30|79.2|78.7|79.3|78.8|79.3|78.8|79.2|78.7|16
1735521580000|2024-12-30 01:19:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735521590000|2024-12-30 01:19:50|79.34|78.84|79.36|78.86|79.38|78.88|79.32|78.82|12
1735521600000|2024-12-30 01:20:00|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|8
1735521610000|2024-12-30 01:20:10|79.31|78.81|79.28|78.78|79.32|78.82|79.23|78.73|8
1735521620000|2024-12-30 01:20:20|79.29|78.79|79.32|78.82|79.33|78.83|79.29|78.79|6
1735521630000|2024-12-30 01:20:30|79.34|78.84|79.37|78.87|79.38|78.88|79.31|78.81|13
1735521640000|2024-12-30 01:20:40|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|6
1735521650000|2024-12-30 01:20:50|79.34|78.84|79.34|78.84|79.35|78.85|79.33|78.83|7
1735521660000|2024-12-30 01:21:00|79.35|78.85|79.31|78.81|79.37|78.87|79.3|78.8|8
1735521670000|2024-12-30 01:21:10|79.32|78.82|79.22|78.72|79.32|78.82|79.21|78.71|13
1735521680000|2024-12-30 01:21:20|79.21|78.71|79.28|78.78|79.28|78.78|79.2|78.7|11
1735521690000|2024-12-30 01:21:30|79.29|78.79|79.38|78.88|79.38|78.88|79.28|78.78|15
1735521700000|2024-12-30 01:21:40|79.39|78.89|79.4|78.9|79.41|78.91|79.39|78.89|3
1735521710000|2024-12-30 01:21:50|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|3
1735521740000|2024-12-30 01:22:20|79.46|78.96|79.57|79.07|79.57|79.07|79.46|78.96|20
1735521750000|2024-12-30 01:22:30|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|11
1735521760000|2024-12-30 01:22:40|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|7
1735521770000|2024-12-30 01:22:50|79.53|79.03|79.44|78.94|79.53|79.03|79.43|78.93|11
1735521780000|2024-12-30 01:23:00|79.43|78.93|79.45|78.95|79.48|78.98|79.42|78.92|16
1735521790000|2024-12-30 01:23:10|79.42|78.92|79.48|78.98|79.48|78.98|79.42|78.92|9
1735521800000|2024-12-30 01:23:20|79.5|79|79.48|78.98|79.5|79|79.48|78.98|4
1735521810000|2024-12-30 01:23:30|79.49|78.99|79.47|78.97|79.49|78.99|79.45|78.95|4
1735521820000|2024-12-30 01:23:40|79.48|78.98|79.55|79.05|79.57|79.07|79.48|78.98|13
1735521830000|2024-12-30 01:23:50|79.52|79.02|79.51|79.01|79.54|79.04|79.48|78.98|9
1735521840000|2024-12-30 01:24:00|79.5|79|79.5|79|79.51|79.01|79.46|78.96|7
1735521850000|2024-12-30 01:24:10|79.52|79.02|79.46|78.96|79.52|79.02|79.42|78.92|16
1735521860000|2024-12-30 01:24:20|79.47|78.97|79.42|78.92|79.47|78.97|79.4|78.9|8
1735521870000|2024-12-30 01:24:30|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|12
1735521880000|2024-12-30 01:24:40|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735521890000|2024-12-30 01:24:50|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|3
1735521900000|2024-12-30 01:25:00|79.48|78.98|79.38|78.88|79.48|78.98|79.38|78.88|11
1735521910000|2024-12-30 01:25:10|79.35|78.85|79.25|78.75|79.35|78.85|79.24|78.74|18
1735521920000|2024-12-30 01:25:20|79.24|78.74|79.28|78.78|79.28|78.78|79.22|78.72|11
1735521930000|2024-12-30 01:25:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735521940000|2024-12-30 01:25:40|79.32|78.82|79.27|78.77|79.32|78.82|79.24|78.74|19
1735521950000|2024-12-30 01:25:50|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|5
1735521960000|2024-12-30 01:26:00|79.25|78.75|79.27|78.77|79.27|78.77|79.23|78.73|10
1735521970000|2024-12-30 01:26:10|79.26|78.76|79.29|78.79|79.3|78.8|79.24|78.74|10
1735521980000|2024-12-30 01:26:20|79.31|78.81|79.34|78.84|79.39|78.89|79.31|78.81|14
1735521990000|2024-12-30 01:26:30|79.35|78.85|79.48|78.98|79.48|78.98|79.35|78.85|15
1735522000000|2024-12-30 01:26:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|6
1735522010000|2024-12-30 01:26:50|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1735522020000|2024-12-30 01:27:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|18
1735522030000|2024-12-30 01:27:10|79.61|79.11|79.61|79.11|79.68|79.18|79.59|79.09|16
1735522040000|2024-12-30 01:27:20|79.62|79.12|79.61|79.11|79.65|79.15|79.58|79.08|11
1735522050000|2024-12-30 01:27:30|79.63|79.13|79.7|79.2|79.7|79.2|79.62|79.12|11
1735522060000|2024-12-30 01:27:40|79.69|79.19|79.72|79.22|79.72|79.22|79.68|79.18|6
1735522070000|2024-12-30 01:27:50|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735522080000|2024-12-30 01:28:00|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|8
1735522090000|2024-12-30 01:28:10|79.75|79.25|79.72|79.22|79.77|79.27|79.72|79.22|9
1735522100000|2024-12-30 01:28:20|79.73|79.23|79.77|79.27|79.77|79.27|79.72|79.22|6
1735522110000|2024-12-30 01:28:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|8
1735522120000|2024-12-30 01:28:40|79.82|79.32|79.86|79.36|79.87|79.37|79.8|79.3|12
1735522130000|2024-12-30 01:28:50|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|9
1735522140000|2024-12-30 01:29:00|79.84|79.34|79.75|79.25|79.87|79.37|79.75|79.25|15
1735522150000|2024-12-30 01:29:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1735522160000|2024-12-30 01:29:20|79.81|79.31|79.87|79.37|79.87|79.37|79.79|79.29|8
1735522170000|2024-12-30 01:29:30|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|9
1735522180000|2024-12-30 01:29:40|79.78|79.28|79.76|79.26|79.8|79.3|79.76|79.26|9
1735522190000|2024-12-30 01:29:50|79.79|79.29|79.8|79.3|79.8|79.3|79.77|79.27|6
1735522200000|2024-12-30 01:30:00|79.81|79.31|79.82|79.32|79.89|79.39|79.81|79.31|15
1735522210000|2024-12-30 01:30:10|79.81|79.31|79.72|79.22|79.81|79.31|79.72|79.22|13
1735522220000|2024-12-30 01:30:20|79.73|79.23|79.8|79.3|79.8|79.3|79.7|79.2|15
1735522230000|2024-12-30 01:30:30|79.81|79.31|79.94|79.44|79.94|79.44|79.81|79.31|13
1735522240000|2024-12-30 01:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.9|79.4|8
1735522250000|2024-12-30 01:30:50|79.91|79.41|80.02|79.52|80.02|79.52|79.9|79.4|14
1735522260000|2024-12-30 01:31:00|80.03|79.53|80|79.5|80.06|79.56|79.99|79.49|13
1735522270000|2024-12-30 01:31:10|79.98|79.48|79.94|79.44|79.99|79.49|79.9|79.4|15
1735522280000|2024-12-30 01:31:20|79.98|79.48|80.03|79.53|80.05|79.55|79.98|79.48|12
1735522290000|2024-12-30 01:31:30|80|79.5|80.03|79.53|80.08|79.58|80|79.5|13
1735522300000|2024-12-30 01:31:40|80.02|79.52|79.97|79.47|80.04|79.54|79.97|79.47|14
1735522310000|2024-12-30 01:31:50|79.96|79.46|80.03|79.53|80.04|79.54|79.94|79.44|10
1735522320000|2024-12-30 01:32:00|80.02|79.52|80.03|79.53|80.05|79.55|79.99|79.49|16
1735522330000|2024-12-30 01:32:10|80.02|79.52|80.02|79.52|80.02|79.52|79.97|79.47|12
1735522340000|2024-12-30 01:32:20|80.01|79.51|79.97|79.47|80.01|79.51|79.95|79.45|7
1735522350000|2024-12-30 01:32:30|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|9
1735522360000|2024-12-30 01:32:40|79.98|79.48|80.08|79.58|80.08|79.58|79.98|79.48|9
1735522370000|2024-12-30 01:32:50|80.1|79.6|80.07|79.57|80.1|79.6|80.07|79.57|8
1735522380000|2024-12-30 01:33:00|80.06|79.56|79.99|79.49|80.06|79.56|79.97|79.47|17
1735522390000|2024-12-30 01:33:10|79.98|79.48|80|79.5|80|79.5|79.95|79.45|8
1735522400000|2024-12-30 01:33:20|80.01|79.51|80|79.5|80.08|79.58|79.99|79.49|20
1735522410000|2024-12-30 01:33:30|79.99|79.49|80.01|79.51|80.05|79.55|79.99|79.49|11
1735522420000|2024-12-30 01:33:40|80|79.5|80.01|79.51|80.01|79.51|79.93|79.43|15
1735522430000|2024-12-30 01:33:50|80.02|79.52|80.07|79.57|80.09|79.59|80.02|79.52|13
1735522440000|2024-12-30 01:34:00|80.09|79.59|80.13|79.63|80.15|79.65|80.09|79.59|11
1735522450000|2024-12-30 01:34:10|80.12|79.62|80.14|79.64|80.15|79.65|80.12|79.62|8
1735522460000|2024-12-30 01:34:20|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|6
1735522470000|2024-12-30 01:34:30|80.12|79.62|80.15|79.65|80.16|79.66|80.11|79.61|14
1735522480000|2024-12-30 01:34:40|80.13|79.63|80.15|79.65|80.16|79.66|80.12|79.62|10
1735522490000|2024-12-30 01:34:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|6
1735522500000|2024-12-30 01:35:00|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1735522510000|2024-12-30 01:35:10|80.2|79.7|80.27|79.77|80.27|79.77|80.18|79.68|7
1735522520000|2024-12-30 01:35:20|80.28|79.78|80.21|79.71|80.3|79.8|80.21|79.71|10
1735522530000|2024-12-30 01:35:30|80.23|79.73|80.24|79.74|80.26|79.76|80.21|79.71|11
1735522540000|2024-12-30 01:35:40|80.23|79.73|80.18|79.68|80.23|79.73|80.18|79.68|12
1735522550000|2024-12-30 01:35:50|80.19|79.69|80.16|79.66|80.19|79.69|80.12|79.62|14
1735522560000|2024-12-30 01:36:00|80.17|79.67|80.11|79.61|80.17|79.67|80.08|79.58|13
1735522570000|2024-12-30 01:36:10|80.12|79.62|80.09|79.59|80.13|79.63|80.07|79.57|8
1735522580000|2024-12-30 01:36:20|80.11|79.61|80.21|79.71|80.21|79.71|80.11|79.61|17
1735522590000|2024-12-30 01:36:30|80.22|79.72|80.2|79.7|80.22|79.72|80.17|79.67|10
1735522600000|2024-12-30 01:36:40|80.21|79.71|80.21|79.71|80.22|79.72|80.18|79.68|10
1735522610000|2024-12-30 01:36:50|80.22|79.72|80.32|79.82|80.32|79.82|80.22|79.72|11
1735522620000|2024-12-30 01:37:00|80.36|79.86|80.42|79.92|80.42|79.92|80.35|79.85|10
1735522630000|2024-12-30 01:37:10|80.47|79.97|80.56|80.06|80.57|80.07|80.47|79.97|11
1735522640000|2024-12-30 01:37:20|80.55|80.05|80.48|79.98|80.56|80.06|80.46|79.96|17
1735522650000|2024-12-30 01:37:30|80.47|79.97|80.46|79.96|80.48|79.98|80.46|79.96|3
1735522660000|2024-12-30 01:37:40|80.45|79.95|80.45|79.95|80.46|79.96|80.42|79.92|8
1735522670000|2024-12-30 01:37:50|80.46|79.96|80.42|79.92|80.48|79.98|80.42|79.92|8
1735522680000|2024-12-30 01:38:00|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|9
1735522690000|2024-12-30 01:38:10|80.43|79.93|80.52|80.02|80.52|80.02|80.36|79.86|20
1735522700000|2024-12-30 01:38:20|80.53|80.03|80.56|80.06|80.6|80.1|80.53|80.03|12
1735522710000|2024-12-30 01:38:30|80.58|80.08|80.59|80.09|80.64|80.14|80.58|80.08|10
1735522720000|2024-12-30 01:38:40|80.58|80.08|80.58|80.08|80.63|80.13|80.58|80.08|12
1735522730000|2024-12-30 01:38:50|80.59|80.09|80.56|80.06|80.59|80.09|80.55|80.05|7
1735522740000|2024-12-30 01:39:00|80.57|80.07|80.42|79.92|80.57|80.07|80.42|79.92|15
1735522750000|2024-12-30 01:39:10|80.41|79.91|80.44|79.94|80.46|79.96|80.41|79.91|15
1735522760000|2024-12-30 01:39:20|80.45|79.95|80.4|79.9|80.45|79.95|80.39|79.89|10
1735522770000|2024-12-30 01:39:30|80.41|79.91|80.44|79.94|80.45|79.95|80.4|79.9|15
1735522780000|2024-12-30 01:39:40|80.46|79.96|80.33|79.83|80.46|79.96|80.32|79.82|17
1735522790000|2024-12-30 01:39:50|80.32|79.82|80.31|79.81|80.32|79.82|80.23|79.73|18
1735522800000|2024-12-30 01:40:00|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|12
1735522810000|2024-12-30 01:40:10|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|9
1735522820000|2024-12-30 01:40:20|80.29|79.79|80.35|79.85|80.35|79.85|80.29|79.79|8
1735522830000|2024-12-30 01:40:30|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|10
1735522840000|2024-12-30 01:40:40|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|5
1735522850000|2024-12-30 01:40:50|80.36|79.86|80.37|79.87|80.39|79.89|80.36|79.86|9
1735522860000|2024-12-30 01:41:00|80.35|79.85|80.36|79.86|80.39|79.89|80.35|79.85|9
1735522870000|2024-12-30 01:41:10|80.37|79.87|80.2|79.7|80.37|79.87|80.2|79.7|15
1735522880000|2024-12-30 01:41:20|80.19|79.69|80.13|79.63|80.19|79.69|80.13|79.63|17
1735522890000|2024-12-30 01:41:30|80.12|79.62|80.09|79.59|80.14|79.64|80.06|79.56|14
1735522900000|2024-12-30 01:41:40|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735522910000|2024-12-30 01:41:50|80.14|79.64|80.16|79.66|80.18|79.68|80.14|79.64|8
1735522920000|2024-12-30 01:42:00|80.15|79.65|80.12|79.62|80.16|79.66|80.12|79.62|6
1735522930000|2024-12-30 01:42:10|80.11|79.61|80.01|79.51|80.11|79.61|80|79.5|21
1735522940000|2024-12-30 01:42:20|80.02|79.52|80.05|79.55|80.05|79.55|80.02|79.52|17
1735522950000|2024-12-30 01:42:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|5
1735522960000|2024-12-30 01:42:40|80.03|79.53|80.08|79.58|80.09|79.59|80.03|79.53|6
1735522970000|2024-12-30 01:42:50|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|2
1735522980000|2024-12-30 01:43:00|80.1|79.6|80.01|79.51|80.1|79.6|80.01|79.51|13
1735522990000|2024-12-30 01:43:10|80.02|79.52|80.09|79.59|80.1|79.6|80.01|79.51|17
1735523000000|2024-12-30 01:43:20|80.08|79.58|80.18|79.68|80.18|79.68|80.07|79.57|11
1735523010000|2024-12-30 01:43:30|80.17|79.67|80.12|79.62|80.19|79.69|80.11|79.61|13
1735523020000|2024-12-30 01:43:40|80.14|79.64|80.07|79.57|80.16|79.66|80.07|79.57|10
1735523030000|2024-12-30 01:43:50|80.06|79.56|80.02|79.52|80.06|79.56|80.01|79.51|5
1735523040000|2024-12-30 01:44:00|80|79.5|79.96|79.46|80|79.5|79.96|79.46|10
1735523050000|2024-12-30 01:44:10|79.95|79.45|79.91|79.41|79.97|79.47|79.91|79.41|8
1735523060000|2024-12-30 01:44:20|79.92|79.42|79.94|79.44|79.97|79.47|79.92|79.42|12
1735523070000|2024-12-30 01:44:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1735523080000|2024-12-30 01:44:40|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735523090000|2024-12-30 01:44:50|79.89|79.39|79.94|79.44|79.96|79.46|79.89|79.39|9
1735523100000|2024-12-30 01:45:00|79.93|79.43|79.92|79.42|79.96|79.46|79.91|79.41|9
1735523110000|2024-12-30 01:45:10|79.9|79.4|79.77|79.27|79.9|79.4|79.77|79.27|17
1735523120000|2024-12-30 01:45:20|79.79|79.29|79.81|79.31|79.88|79.38|79.78|79.28|16
1735523130000|2024-12-30 01:45:30|79.79|79.29|79.78|79.28|79.79|79.29|79.76|79.26|8
1735523140000|2024-12-30 01:45:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|5
1735523150000|2024-12-30 01:45:50|79.81|79.31|79.83|79.33|79.87|79.37|79.8|79.3|17
1735523160000|2024-12-30 01:46:00|79.82|79.32|79.81|79.31|79.86|79.36|79.79|79.29|14
1735523170000|2024-12-30 01:46:10|79.82|79.32|79.77|79.27|79.87|79.37|79.77|79.27|15
1735523180000|2024-12-30 01:46:20|79.78|79.28|79.77|79.27|79.78|79.28|79.72|79.22|9
1735523190000|2024-12-30 01:46:30|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|15
1735523200000|2024-12-30 01:46:40|79.73|79.23|79.72|79.22|79.75|79.25|79.71|79.21|9
1735523210000|2024-12-30 01:46:50|79.71|79.21|79.63|79.13|79.71|79.21|79.62|79.12|9
1735523220000|2024-12-30 01:47:00|79.66|79.16|79.61|79.11|79.68|79.18|79.6|79.1|13
1735523230000|2024-12-30 01:47:10|79.6|79.1|79.61|79.11|79.69|79.19|79.6|79.1|18
1735523240000|2024-12-30 01:47:20|79.6|79.1|79.69|79.19|79.69|79.19|79.6|79.1|11
1735523250000|2024-12-30 01:47:30|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735523260000|2024-12-30 01:47:40|79.78|79.28|79.8|79.3|79.8|79.3|79.74|79.24|12
1735523270000|2024-12-30 01:47:50|79.82|79.32|79.71|79.21|79.82|79.32|79.71|79.21|13
1735523280000|2024-12-30 01:48:00|79.69|79.19|79.6|79.1|79.69|79.19|79.58|79.08|21
1735523290000|2024-12-30 01:48:10|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1735523300000|2024-12-30 01:48:20|79.6|79.1|79.58|79.08|79.61|79.11|79.56|79.06|9
1735523310000|2024-12-30 01:48:30|79.57|79.07|79.58|79.08|79.58|79.08|79.53|79.03|13
1735523320000|2024-12-30 01:48:40|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|6
1735523330000|2024-12-30 01:48:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735523340000|2024-12-30 01:49:00|79.61|79.11|79.56|79.06|79.61|79.11|79.54|79.04|17
1735523350000|2024-12-30 01:49:10|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|6
1735523360000|2024-12-30 01:49:20|79.62|79.12|79.6|79.1|79.62|79.12|79.59|79.09|5
1735523370000|2024-12-30 01:49:30|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|5
1735523380000|2024-12-30 01:49:40|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|12
1735523390000|2024-12-30 01:49:50|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735523400000|2024-12-30 01:50:00|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735523410000|2024-12-30 01:50:10|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|13
1735523420000|2024-12-30 01:50:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|7
1735523430000|2024-12-30 01:50:30|79.64|79.14|79.62|79.12|79.65|79.15|79.61|79.11|10
1735523440000|2024-12-30 01:50:40|79.63|79.13|79.63|79.13|79.66|79.16|79.62|79.12|9
1735523450000|2024-12-30 01:50:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735523460000|2024-12-30 01:51:00|79.63|79.13|79.57|79.07|79.67|79.17|79.57|79.07|15
1735523470000|2024-12-30 01:51:10|79.56|79.06|79.6|79.1|79.6|79.1|79.55|79.05|9
1735523480000|2024-12-30 01:51:20|79.59|79.09|79.54|79.04|79.6|79.1|79.54|79.04|9
1735523490000|2024-12-30 01:51:30|79.53|79.03|79.57|79.07|79.58|79.08|79.53|79.03|10
1735523500000|2024-12-30 01:51:40|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|8
1735523510000|2024-12-30 01:51:50|79.62|79.12|79.65|79.15|79.65|79.15|79.61|79.11|5
1735523520000|2024-12-30 01:52:00|79.66|79.16|79.69|79.19|79.69|79.19|79.65|79.15|12
1735523530000|2024-12-30 01:52:10|79.7|79.2|79.67|79.17|79.71|79.21|79.66|79.16|12
1735523540000|2024-12-30 01:52:20|79.69|79.19|79.79|79.29|79.79|79.29|79.68|79.18|9
1735523550000|2024-12-30 01:52:30|79.78|79.28|79.7|79.2|79.78|79.28|79.7|79.2|9
1735523560000|2024-12-30 01:52:40|79.69|79.19|79.71|79.21|79.71|79.21|79.66|79.16|6
1735523570000|2024-12-30 01:52:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1735523580000|2024-12-30 01:53:00|79.72|79.22|79.83|79.33|79.83|79.33|79.72|79.22|7
1735523590000|2024-12-30 01:53:10|79.85|79.35|79.91|79.41|79.92|79.42|79.84|79.34|10
1735523600000|2024-12-30 01:53:20|79.92|79.42|79.85|79.35|79.93|79.43|79.85|79.35|14
1735523610000|2024-12-30 01:53:30|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|14
1735523620000|2024-12-30 01:53:40|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|7
1735523630000|2024-12-30 01:53:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735523640000|2024-12-30 01:54:00|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|8
1735523650000|2024-12-30 01:54:10|79.94|79.44|79.97|79.47|80.01|79.51|79.93|79.43|15
1735523660000|2024-12-30 01:54:20|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|6
1735523670000|2024-12-30 01:54:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|7
1735523680000|2024-12-30 01:54:40|80.12|79.62|80.04|79.54|80.12|79.62|80.04|79.54|9
1735523690000|2024-12-30 01:54:50|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|3
1735523700000|2024-12-30 01:55:00|80.02|79.52|80.07|79.57|80.08|79.58|80.02|79.52|11
1735523710000|2024-12-30 01:55:10|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735523720000|2024-12-30 01:55:20|80.06|79.56|80.02|79.52|80.07|79.57|80.01|79.51|12
1735523730000|2024-12-30 01:55:30|80.01|79.51|79.99|79.49|80.01|79.51|79.93|79.43|14
1735523740000|2024-12-30 01:55:40|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735523750000|2024-12-30 01:55:50|79.97|79.47|79.93|79.43|79.98|79.48|79.93|79.43|10
1735523760000|2024-12-30 01:56:00|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|9
1735523770000|2024-12-30 01:56:10|79.92|79.42|79.91|79.41|79.95|79.45|79.91|79.41|7
1735523780000|2024-12-30 01:56:20|79.92|79.42|79.93|79.43|79.98|79.48|79.92|79.42|13
1735523790000|2024-12-30 01:56:30|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1735523800000|2024-12-30 01:56:40|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|9
1735523810000|2024-12-30 01:56:50|79.96|79.46|80.04|79.54|80.04|79.54|79.95|79.45|13
1735523820000|2024-12-30 01:57:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735523830000|2024-12-30 01:57:10|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|10
1735523840000|2024-12-30 01:57:20|80.01|79.51|80.1|79.6|80.1|79.6|80.01|79.51|11
1735523850000|2024-12-30 01:57:30|80.11|79.61|80.13|79.63|80.16|79.66|80.11|79.61|8
1735523860000|2024-12-30 01:57:40|80.14|79.64|80.07|79.57|80.17|79.67|80.07|79.57|12
1735523870000|2024-12-30 01:57:50|80.06|79.56|80.04|79.54|80.08|79.58|80.04|79.54|10
1735523880000|2024-12-30 01:58:00|80.05|79.55|80.07|79.57|80.07|79.57|80.03|79.53|10
1735523890000|2024-12-30 01:58:10|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|10
1735523900000|2024-12-30 01:58:20|80.03|79.53|80.11|79.61|80.11|79.61|80.03|79.53|3
1735523910000|2024-12-30 01:58:30|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735523930000|2024-12-30 01:58:50|80.14|79.64|80.14|79.64|80.15|79.65|80.13|79.63|5
1735523940000|2024-12-30 01:59:00|80.12|79.62|80.09|79.59|80.13|79.63|80.09|79.59|8
1735523950000|2024-12-30 01:59:10|80.02|79.52|79.99|79.49|80.04|79.54|79.99|79.49|7
1735523960000|2024-12-30 01:59:20|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|6
1735523970000|2024-12-30 01:59:30|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1735523980000|2024-12-30 01:59:40|79.94|79.44|80.02|79.52|80.03|79.53|79.94|79.44|13
1735524000000|2024-12-30 02:00:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735524010000|2024-12-30 02:00:10|80.08|79.58|80.09|79.59|80.1|79.6|80.07|79.57|9
1735524020000|2024-12-30 02:00:20|80.1|79.6|80.05|79.55|80.11|79.61|80.05|79.55|8
1735524030000|2024-12-30 02:00:30|80.07|79.57|80.08|79.58|80.08|79.58|80.03|79.53|11
1735524040000|2024-12-30 02:00:40|80.09|79.59|80.14|79.64|80.14|79.64|80.08|79.58|8
1735524050000|2024-12-30 02:00:50|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|5
1735524060000|2024-12-30 02:01:00|80.22|79.72|80.15|79.65|80.22|79.72|80.14|79.64|16
1735524070000|2024-12-30 02:01:10|80.14|79.64|80.14|79.64|80.18|79.68|80.12|79.62|17
1735524080000|2024-12-30 02:01:20|80.15|79.65|80.17|79.67|80.17|79.67|80.13|79.63|7
1735524090000|2024-12-30 02:01:30|80.18|79.68|80.25|79.75|80.25|79.75|80.18|79.68|6
1735524100000|2024-12-30 02:01:40|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|7
1735524110000|2024-12-30 02:01:50|80.15|79.65|80.12|79.62|80.15|79.65|80.11|79.61|3
1735524120000|2024-12-30 02:02:00|80.11|79.61|80.06|79.56|80.13|79.63|80.05|79.55|15
1735524130000|2024-12-30 02:02:10|80.07|79.57|80.07|79.57|80.08|79.58|80.01|79.51|15
1735524140000|2024-12-30 02:02:20|80.06|79.56|79.96|79.46|80.06|79.56|79.96|79.46|10
1735524150000|2024-12-30 02:02:30|79.97|79.47|80.1|79.6|80.1|79.6|79.97|79.47|10
1735524160000|2024-12-30 02:02:40|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|9
1735524170000|2024-12-30 02:02:50|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|10
1735524180000|2024-12-30 02:03:00|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735524190000|2024-12-30 02:03:10|80.08|79.58|80.01|79.51|80.08|79.58|80|79.5|12
1735524200000|2024-12-30 02:03:20|80|79.5|79.98|79.48|80|79.5|79.93|79.43|18
1735524210000|2024-12-30 02:03:30|80|79.5|80|79.5|80.04|79.54|79.99|79.49|15
1735524220000|2024-12-30 02:03:40|80.01|79.51|79.94|79.44|80.01|79.51|79.94|79.44|13
1735524230000|2024-12-30 02:03:50|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|15
1735524240000|2024-12-30 02:04:00|79.9|79.4|79.88|79.38|79.91|79.41|79.86|79.36|14
1735524250000|2024-12-30 02:04:10|79.87|79.37|79.84|79.34|79.89|79.39|79.84|79.34|11
1735524260000|2024-12-30 02:04:20|79.82|79.32|79.8|79.3|79.82|79.32|79.78|79.28|9
1735524270000|2024-12-30 02:04:30|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|7
1735524280000|2024-12-30 02:04:40|79.92|79.42|79.83|79.33|79.92|79.42|79.83|79.33|15
1735524290000|2024-12-30 02:04:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1735524300000|2024-12-30 02:05:00|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|6
1735524310000|2024-12-30 02:05:10|79.86|79.36|79.85|79.35|79.9|79.4|79.82|79.32|14
1735524320000|2024-12-30 02:05:20|79.86|79.36|79.88|79.38|79.91|79.41|79.86|79.36|9
1735524330000|2024-12-30 02:05:30|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|11
1735524340000|2024-12-30 02:05:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735524350000|2024-12-30 02:05:50|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|9
1735524360000|2024-12-30 02:06:00|79.81|79.31|79.86|79.36|79.88|79.38|79.81|79.31|8
1735524370000|2024-12-30 02:06:10|79.87|79.37|79.76|79.26|79.87|79.37|79.76|79.26|8
1735524380000|2024-12-30 02:06:20|79.78|79.28|79.7|79.2|79.78|79.28|79.66|79.16|11
1735524390000|2024-12-30 02:06:30|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|8
1735524400000|2024-12-30 02:06:40|79.65|79.15|79.65|79.15|79.65|79.15|79.63|79.13|3
1735524410000|2024-12-30 02:06:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|5
1735524420000|2024-12-30 02:07:00|79.62|79.12|79.62|79.12|79.65|79.15|79.62|79.12|7
1735524430000|2024-12-30 02:07:10|79.6|79.1|79.52|79.02|79.6|79.1|79.5|79|9
1735524440000|2024-12-30 02:07:20|79.51|79.01|79.53|79.03|79.53|79.03|79.46|78.96|13
1735524450000|2024-12-30 02:07:30|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|7
1735524460000|2024-12-30 02:07:40|79.53|79.03|79.52|79.02|79.57|79.07|79.52|79.02|7
1735524470000|2024-12-30 02:07:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735524480000|2024-12-30 02:08:00|79.51|79.01|79.55|79.05|79.55|79.05|79.51|79.01|5
1735524490000|2024-12-30 02:08:10|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|7
1735524500000|2024-12-30 02:08:20|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|6
1735524510000|2024-12-30 02:08:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735524520000|2024-12-30 02:08:40|79.55|79.05|79.59|79.09|79.61|79.11|79.55|79.05|7
1735524530000|2024-12-30 02:08:50|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1735524540000|2024-12-30 02:09:00|79.61|79.11|79.6|79.1|79.63|79.13|79.6|79.1|7
1735524550000|2024-12-30 02:09:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|6
1735524560000|2024-12-30 02:09:20|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|12
1735524570000|2024-12-30 02:09:30|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|3
1735524580000|2024-12-30 02:09:40|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|5
1735524590000|2024-12-30 02:09:50|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|2
1735524600000|2024-12-30 02:10:00|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|6
1735524610000|2024-12-30 02:10:10|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|3
1735524620000|2024-12-30 02:10:20|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|4
1735524630000|2024-12-30 02:10:30|79.61|79.11|79.62|79.12|79.67|79.17|79.61|79.11|11
1735524640000|2024-12-30 02:10:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735524650000|2024-12-30 02:10:50|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|5
1735524660000|2024-12-30 02:11:00|79.56|79.06|79.52|79.02|79.6|79.1|79.51|79.01|11
1735524670000|2024-12-30 02:11:10|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|11
1735524680000|2024-12-30 02:11:20|79.45|78.95|79.46|78.96|79.48|78.98|79.43|78.93|12
1735524690000|2024-12-30 02:11:30|79.47|78.97|79.44|78.94|79.5|79|79.43|78.93|9
1735524700000|2024-12-30 02:11:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735524710000|2024-12-30 02:11:50|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|4
1735524720000|2024-12-30 02:12:00|79.47|78.97|79.48|78.98|79.48|78.98|79.45|78.95|9
1735524730000|2024-12-30 02:12:10|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|5
1735524740000|2024-12-30 02:12:20|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|6
1735524750000|2024-12-30 02:12:30|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|13
1735524760000|2024-12-30 02:12:40|79.54|79.04|79.53|79.03|79.56|79.06|79.53|79.03|6
1735524770000|2024-12-30 02:12:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|5
1735524780000|2024-12-30 02:13:00|79.57|79.07|79.62|79.12|79.63|79.13|79.57|79.07|9
1735524790000|2024-12-30 02:13:10|79.61|79.11|79.56|79.06|79.62|79.12|79.56|79.06|7
1735524800000|2024-12-30 02:13:20|79.54|79.04|79.53|79.03|79.55|79.05|79.53|79.03|6
1735524810000|2024-12-30 02:13:30|79.52|79.02|79.5|79|79.55|79.05|79.5|79|10
1735524820000|2024-12-30 02:13:40|79.52|79.02|79.55|79.05|79.56|79.06|79.52|79.02|4
1735524830000|2024-12-30 02:13:50|79.54|79.04|79.53|79.03|79.57|79.07|79.53|79.03|7
1735524840000|2024-12-30 02:14:00|79.52|79.02|79.54|79.04|79.54|79.04|79.51|79.01|11
1735524850000|2024-12-30 02:14:10|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|8
1735524860000|2024-12-30 02:14:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|3
1735524870000|2024-12-30 02:14:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735524880000|2024-12-30 02:14:40|79.51|79.01|79.43|78.93|79.51|79.01|79.43|78.93|11
1735524890000|2024-12-30 02:14:50|79.44|78.94|79.45|78.95|79.45|78.95|79.41|78.91|8
1735524900000|2024-12-30 02:15:00|79.44|78.94|79.45|78.95|79.45|78.95|79.4|78.9|12
1735524910000|2024-12-30 02:15:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|12
1735524920000|2024-12-30 02:15:20|79.5|79|79.5|79|79.5|79|79.48|78.98|6
1735524930000|2024-12-30 02:15:30|79.52|79.02|79.52|79.02|79.52|79.02|79.49|78.99|6
1735524940000|2024-12-30 02:15:40|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|7
1735524950000|2024-12-30 02:15:50|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1735524960000|2024-12-30 02:16:00|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735524970000|2024-12-30 02:16:10|79.6|79.1|79.6|79.1|79.61|79.11|79.58|79.08|10
1735524980000|2024-12-30 02:16:20|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|10
1735524990000|2024-12-30 02:16:30|79.65|79.15|79.65|79.15|79.68|79.18|79.63|79.13|9
1735525000000|2024-12-30 02:16:40|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|9
1735525010000|2024-12-30 02:16:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|5
1735525020000|2024-12-30 02:17:00|79.53|79.03|79.5|79|79.54|79.04|79.49|78.99|9
1735525030000|2024-12-30 02:17:10|79.52|79.02|79.5|79|79.54|79.04|79.48|78.98|13
1735525040000|2024-12-30 02:17:20|79.51|79.01|79.54|79.04|79.54|79.04|79.5|79|7
1735525050000|2024-12-30 02:17:30|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|2
1735525060000|2024-12-30 02:17:40|79.5|79|79.5|79|79.51|79.01|79.43|78.93|17
1735525070000|2024-12-30 02:17:50|79.49|78.99|79.62|79.12|79.63|79.13|79.49|78.99|15
1735525080000|2024-12-30 02:18:00|79.63|79.13|79.54|79.04|79.63|79.13|79.54|79.04|10
1735525090000|2024-12-30 02:18:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|7
1735525100000|2024-12-30 02:18:20|79.5|79|79.5|79|79.5|79|79.48|78.98|4
1735525110000|2024-12-30 02:18:30|79.49|78.99|79.48|78.98|79.51|79.01|79.47|78.97|10
1735525120000|2024-12-30 02:18:40|79.49|78.99|79.47|78.97|79.51|79.01|79.47|78.97|11
1735525130000|2024-12-30 02:18:50|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735525140000|2024-12-30 02:19:00|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|6
1735525150000|2024-12-30 02:19:10|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|8
1735525160000|2024-12-30 02:19:20|79.4|78.9|79.34|78.84|79.4|78.9|79.34|78.84|9
1735525170000|2024-12-30 02:19:30|79.33|78.83|79.38|78.88|79.38|78.88|79.33|78.83|10
1735525180000|2024-12-30 02:19:40|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735525190000|2024-12-30 02:19:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735525200000|2024-12-30 02:20:00|79.45|78.95|79.47|78.97|79.49|78.99|79.43|78.93|8
1735525210000|2024-12-30 02:20:10|79.49|78.99|79.51|79.01|79.52|79.02|79.49|78.99|15
1735525220000|2024-12-30 02:20:20|79.5|79|79.48|78.98|79.52|79.02|79.48|78.98|10
1735525230000|2024-12-30 02:20:30|79.49|78.99|79.37|78.87|79.49|78.99|79.37|78.87|17
1735525240000|2024-12-30 02:20:40|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|10
1735525250000|2024-12-30 02:20:50|79.39|78.89|79.4|78.9|79.4|78.9|79.34|78.84|10
1735525260000|2024-12-30 02:21:00|79.39|78.89|79.36|78.86|79.41|78.91|79.36|78.86|6
1735525270000|2024-12-30 02:21:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|3
1735525280000|2024-12-30 02:21:20|79.41|78.91|79.4|78.9|79.47|78.97|79.4|78.9|13
1735525290000|2024-12-30 02:21:30|79.41|78.91|79.35|78.85|79.41|78.91|79.35|78.85|8
1735525300000|2024-12-30 02:21:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|6
1735525310000|2024-12-30 02:21:50|79.34|78.84|79.38|78.88|79.4|78.9|79.34|78.84|6
1735525320000|2024-12-30 02:22:00|79.37|78.87|79.46|78.96|79.46|78.96|79.36|78.86|13
1735525330000|2024-12-30 02:22:10|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|9
1735525340000|2024-12-30 02:22:20|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|6
1735525350000|2024-12-30 02:22:30|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|11
1735525360000|2024-12-30 02:22:40|79.44|78.94|79.44|78.94|79.47|78.97|79.42|78.92|8
1735525370000|2024-12-30 02:22:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735525380000|2024-12-30 02:23:00|79.45|78.95|79.43|78.93|79.48|78.98|79.42|78.92|10
1735525390000|2024-12-30 02:23:10|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735525400000|2024-12-30 02:23:20|79.42|78.92|79.43|78.93|79.43|78.93|79.41|78.91|3
1735525410000|2024-12-30 02:23:30|79.41|78.91|79.41|78.91|79.43|78.93|79.41|78.91|6
1735525420000|2024-12-30 02:23:40|79.43|78.93|79.42|78.92|79.45|78.95|79.42|78.92|8
1735525430000|2024-12-30 02:23:50|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735525440000|2024-12-30 02:24:00|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735525460000|2024-12-30 02:24:20|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735525470000|2024-12-30 02:24:30|79.42|78.92|79.45|78.95|79.47|78.97|79.41|78.91|8
1735525490000|2024-12-30 02:24:50|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|6
1735525500000|2024-12-30 02:25:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|11
1735525510000|2024-12-30 02:25:10|79.49|78.99|79.44|78.94|79.51|79.01|79.44|78.94|9
1735525520000|2024-12-30 02:25:20|79.45|78.95|79.44|78.94|79.45|78.95|79.42|78.92|10
1735525540000|2024-12-30 02:25:40|79.45|78.95|79.45|78.95|79.46|78.96|79.44|78.94|4
1735525550000|2024-12-30 02:25:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735525560000|2024-12-30 02:26:00|79.46|78.96|79.43|78.93|79.46|78.96|79.41|78.91|5
1735525570000|2024-12-30 02:26:10|79.44|78.94|79.48|78.98|79.49|78.99|79.44|78.94|6
1735525580000|2024-12-30 02:26:20|79.49|78.99|79.43|78.93|79.49|78.99|79.43|78.93|4
1735525590000|2024-12-30 02:26:30|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735525600000|2024-12-30 02:26:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735525610000|2024-12-30 02:26:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735525620000|2024-12-30 02:27:00|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|9
1735525630000|2024-12-30 02:27:10|79.37|78.87|79.41|78.91|79.43|78.93|79.34|78.84|19
1735525640000|2024-12-30 02:27:20|79.42|78.92|79.49|78.99|79.51|79.01|79.42|78.92|7
1735525650000|2024-12-30 02:27:30|79.48|78.98|79.45|78.95|79.48|78.98|79.44|78.94|6
1735525660000|2024-12-30 02:27:40|79.46|78.96|79.48|78.98|79.48|78.98|79.45|78.95|9
1735525670000|2024-12-30 02:27:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735525680000|2024-12-30 02:28:00|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|5
1735525690000|2024-12-30 02:28:10|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|7
1735525700000|2024-12-30 02:28:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|5
1735525710000|2024-12-30 02:28:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|3
1735525720000|2024-12-30 02:28:40|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|6
1735525730000|2024-12-30 02:28:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|5
1735525740000|2024-12-30 02:29:00|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|9
1735525750000|2024-12-30 02:29:10|79.49|78.99|79.46|78.96|79.49|78.99|79.44|78.94|10
1735525760000|2024-12-30 02:29:20|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|7
1735525770000|2024-12-30 02:29:30|79.45|78.95|79.47|78.97|79.47|78.97|79.43|78.93|7
1735525780000|2024-12-30 02:29:40|79.48|78.98|79.54|79.04|79.54|79.04|79.48|78.98|9
1735525790000|2024-12-30 02:29:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735525800000|2024-12-30 02:30:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|6
1735525810000|2024-12-30 02:30:10|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|10
1735525820000|2024-12-30 02:30:20|79.67|79.17|79.67|79.17|79.7|79.2|79.66|79.16|9
1735525830000|2024-12-30 02:30:30|79.64|79.14|79.6|79.1|79.65|79.15|79.59|79.09|14
1735525840000|2024-12-30 02:30:40|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|8
1735525850000|2024-12-30 02:30:50|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1735525860000|2024-12-30 02:31:00|79.54|79.04|79.61|79.11|79.61|79.11|79.52|79.02|12
1735525870000|2024-12-30 02:31:10|79.6|79.1|79.6|79.1|79.61|79.11|79.59|79.09|4
1735525880000|2024-12-30 02:31:20|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|5
1735525890000|2024-12-30 02:31:30|79.62|79.12|79.58|79.08|79.62|79.12|79.55|79.05|9
1735525900000|2024-12-30 02:31:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|9
1735525910000|2024-12-30 02:31:50|79.55|79.05|79.62|79.12|79.62|79.12|79.55|79.05|7
1735525920000|2024-12-30 02:32:00|79.61|79.11|79.6|79.1|79.62|79.12|79.58|79.08|10
1735525930000|2024-12-30 02:32:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|6
1735525940000|2024-12-30 02:32:20|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|6
1735525950000|2024-12-30 02:32:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735525960000|2024-12-30 02:32:40|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|8
1735525970000|2024-12-30 02:32:50|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|7
1735525980000|2024-12-30 02:33:00|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735525990000|2024-12-30 02:33:10|79.52|79.02|79.46|78.96|79.54|79.04|79.45|78.95|12
1735526000000|2024-12-30 02:33:20|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735526010000|2024-12-30 02:33:30|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1735526020000|2024-12-30 02:33:40|79.48|78.98|79.48|78.98|79.51|79.01|79.45|78.95|12
1735526030000|2024-12-30 02:33:50|79.5|79|79.54|79.04|79.55|79.05|79.5|79|7
1735526040000|2024-12-30 02:34:00|79.55|79.05|79.49|78.99|79.55|79.05|79.49|78.99|12
1735526050000|2024-12-30 02:34:10|79.5|79|79.47|78.97|79.5|79|79.45|78.95|10
1735526060000|2024-12-30 02:34:20|79.49|78.99|79.49|78.99|79.5|79|79.48|78.98|5
1735526070000|2024-12-30 02:34:30|79.47|78.97|79.47|78.97|79.5|79|79.44|78.94|12
1735526080000|2024-12-30 02:34:40|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|11
1735526090000|2024-12-30 02:34:50|79.5|79|79.52|79.02|79.52|79.02|79.5|79|3
1735526100000|2024-12-30 02:35:00|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735526110000|2024-12-30 02:35:10|79.51|79.01|79.52|79.02|79.52|79.02|79.47|78.97|7
1735526120000|2024-12-30 02:35:20|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|10
1735526130000|2024-12-30 02:35:30|79.48|78.98|79.5|79|79.5|79|79.44|78.94|12
1735526140000|2024-12-30 02:35:40|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|7
1735526150000|2024-12-30 02:35:50|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|8
1735526160000|2024-12-30 02:36:00|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|12
1735526170000|2024-12-30 02:36:10|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|6
1735526180000|2024-12-30 02:36:20|79.69|79.19|79.75|79.25|79.75|79.25|79.69|79.19|9
1735526190000|2024-12-30 02:36:30|79.74|79.24|79.73|79.23|79.74|79.24|79.72|79.22|4
1735526200000|2024-12-30 02:36:40|79.72|79.22|79.7|79.2|79.72|79.22|79.68|79.18|9
1735526210000|2024-12-30 02:36:50|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|5
1735526220000|2024-12-30 02:37:00|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|8
1735526230000|2024-12-30 02:37:10|79.65|79.15|79.64|79.14|79.65|79.15|79.61|79.11|9
1735526240000|2024-12-30 02:37:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|4
1735526250000|2024-12-30 02:37:30|79.62|79.12|79.63|79.13|79.66|79.16|79.62|79.12|8
1735526260000|2024-12-30 02:37:40|79.64|79.14|79.68|79.18|79.68|79.18|79.63|79.13|5
1735526270000|2024-12-30 02:37:50|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|4
1735526280000|2024-12-30 02:38:00|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|9
1735526290000|2024-12-30 02:38:10|79.74|79.24|79.74|79.24|79.74|79.24|79.71|79.21|9
1735526300000|2024-12-30 02:38:20|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1735526310000|2024-12-30 02:38:30|79.77|79.27|79.75|79.25|79.77|79.27|79.74|79.24|6
1735526320000|2024-12-30 02:38:40|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|5
1735526330000|2024-12-30 02:38:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1735526340000|2024-12-30 02:39:00|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|6
1735526350000|2024-12-30 02:39:10|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|11
1735526360000|2024-12-30 02:39:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|5
1735526370000|2024-12-30 02:39:30|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|7
1735526380000|2024-12-30 02:39:40|79.85|79.35|79.84|79.34|79.86|79.36|79.84|79.34|5
1735526400000|2024-12-30 02:40:00|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|7
1735526410000|2024-12-30 02:40:10|79.82|79.32|79.79|79.29|79.82|79.32|79.78|79.28|5
1735526420000|2024-12-30 02:40:20|79.77|79.27|79.74|79.24|79.77|79.27|79.74|79.24|11
1735526430000|2024-12-30 02:40:30|79.75|79.25|79.75|79.25|79.76|79.26|79.73|79.23|10
1735526440000|2024-12-30 02:40:40|79.74|79.24|79.74|79.24|79.75|79.25|79.74|79.24|3
1735526450000|2024-12-30 02:40:50|79.75|79.25|79.73|79.23|79.75|79.25|79.69|79.19|17
1735526460000|2024-12-30 02:41:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|4
1735526470000|2024-12-30 02:41:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|10
1735526480000|2024-12-30 02:41:20|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|9
1735526490000|2024-12-30 02:41:30|79.7|79.2|79.7|79.2|79.72|79.22|79.69|79.19|6
1735526500000|2024-12-30 02:41:40|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|6
1735526520000|2024-12-30 02:42:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735526530000|2024-12-30 02:42:10|79.82|79.32|79.84|79.34|79.84|79.34|79.8|79.3|7
1735526540000|2024-12-30 02:42:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|5
1735526550000|2024-12-30 02:42:30|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|4
1735526560000|2024-12-30 02:42:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|9
1735526570000|2024-12-30 02:42:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|5
1735526580000|2024-12-30 02:43:00|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735526590000|2024-12-30 02:43:10|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735526600000|2024-12-30 02:43:20|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1735526610000|2024-12-30 02:43:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1735526620000|2024-12-30 02:43:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1735526630000|2024-12-30 02:43:50|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|4
1735526640000|2024-12-30 02:44:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|5
1735526650000|2024-12-30 02:44:10|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|6
1735526660000|2024-12-30 02:44:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735526670000|2024-12-30 02:44:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|5
1735526680000|2024-12-30 02:44:40|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|3
1735526690000|2024-12-30 02:44:50|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|11
1735526700000|2024-12-30 02:45:00|79.75|79.25|79.77|79.27|79.78|79.28|79.73|79.23|9
1735526710000|2024-12-30 02:45:10|79.76|79.26|79.8|79.3|79.8|79.3|79.76|79.26|7
1735526720000|2024-12-30 02:45:20|79.79|79.29|79.82|79.32|79.82|79.32|79.78|79.28|6
1735526730000|2024-12-30 02:45:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735526740000|2024-12-30 02:45:40|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|8
1735526750000|2024-12-30 02:45:50|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|8
1735526760000|2024-12-30 02:46:00|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|7
1735526770000|2024-12-30 02:46:10|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735526780000|2024-12-30 02:46:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735526790000|2024-12-30 02:46:30|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|3
1735526800000|2024-12-30 02:46:40|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|7
1735526810000|2024-12-30 02:46:50|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735526820000|2024-12-30 02:47:00|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735526830000|2024-12-30 02:47:10|79.78|79.28|79.77|79.27|79.79|79.29|79.77|79.27|5
1735526840000|2024-12-30 02:47:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735526850000|2024-12-30 02:47:30|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|7
1735526860000|2024-12-30 02:47:40|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|5
1735526870000|2024-12-30 02:47:50|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735526880000|2024-12-30 02:48:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735526900000|2024-12-30 02:48:20|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735526910000|2024-12-30 02:48:30|79.85|79.35|79.9|79.4|79.91|79.41|79.85|79.35|7
1735526920000|2024-12-30 02:48:40|79.89|79.39|79.89|79.39|79.9|79.4|79.87|79.37|9
1735526930000|2024-12-30 02:48:50|79.9|79.4|79.9|79.4|79.92|79.42|79.9|79.4|5
1735526940000|2024-12-30 02:49:00|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1735526950000|2024-12-30 02:49:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|4
1735526960000|2024-12-30 02:49:20|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|6
1735526970000|2024-12-30 02:49:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|4
1735526980000|2024-12-30 02:49:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735526990000|2024-12-30 02:49:50|79.91|79.41|79.91|79.41|79.92|79.42|79.9|79.4|9
1735527000000|2024-12-30 02:50:00|79.9|79.4|79.88|79.38|79.91|79.41|79.87|79.37|11
1735527010000|2024-12-30 02:50:10|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|2
1735527020000|2024-12-30 02:50:20|79.83|79.33|79.84|79.34|79.86|79.36|79.83|79.33|5
1735527030000|2024-12-30 02:50:30|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735527040000|2024-12-30 02:50:40|79.83|79.33|79.78|79.28|79.83|79.33|79.77|79.27|11
1735527050000|2024-12-30 02:50:50|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735527060000|2024-12-30 02:51:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|13
1735527070000|2024-12-30 02:51:10|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|4
1735527080000|2024-12-30 02:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|5
1735527090000|2024-12-30 02:51:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735527100000|2024-12-30 02:51:40|79.7|79.2|79.66|79.16|79.71|79.21|79.66|79.16|7
1735527110000|2024-12-30 02:51:50|79.67|79.17|79.68|79.18|79.69|79.19|79.66|79.16|5
1735527120000|2024-12-30 02:52:00|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|10
1735527130000|2024-12-30 02:52:10|79.64|79.14|79.63|79.13|79.69|79.19|79.63|79.13|12
1735527140000|2024-12-30 02:52:20|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735527150000|2024-12-30 02:52:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|7
1735527160000|2024-12-30 02:52:40|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735527170000|2024-12-30 02:52:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735527180000|2024-12-30 02:53:00|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|4
1735527200000|2024-12-30 02:53:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735527210000|2024-12-30 02:53:30|79.64|79.14|79.67|79.17|79.69|79.19|79.63|79.13|10
1735527220000|2024-12-30 02:53:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735527230000|2024-12-30 02:53:50|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735527240000|2024-12-30 02:54:00|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735527250000|2024-12-30 02:54:10|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1735527260000|2024-12-30 02:54:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735527290000|2024-12-30 02:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735527300000|2024-12-30 02:55:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735527310000|2024-12-30 02:55:10|79.71|79.21|79.68|79.18|79.71|79.21|79.67|79.17|5
1735527320000|2024-12-30 02:55:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735527330000|2024-12-30 02:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735527340000|2024-12-30 02:55:40|79.7|79.2|79.76|79.26|79.77|79.27|79.7|79.2|9
1735527360000|2024-12-30 02:56:00|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735527370000|2024-12-30 02:56:10|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735527380000|2024-12-30 02:56:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735527390000|2024-12-30 02:56:30|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|2
1735527400000|2024-12-30 02:56:40|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1735527410000|2024-12-30 02:56:50|79.74|79.24|79.73|79.23|79.75|79.25|79.73|79.23|5
1735527420000|2024-12-30 02:57:00|79.74|79.24|79.78|79.28|79.78|79.28|79.74|79.24|7
1735527430000|2024-12-30 02:57:10|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735527440000|2024-12-30 02:57:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735527450000|2024-12-30 02:57:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735527460000|2024-12-30 02:57:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735527470000|2024-12-30 02:57:50|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735527480000|2024-12-30 02:58:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735527490000|2024-12-30 02:58:10|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1735527500000|2024-12-30 02:58:20|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1735527510000|2024-12-30 02:58:30|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735527520000|2024-12-30 02:58:40|79.75|79.25|79.71|79.21|79.75|79.25|79.7|79.2|5
1735527540000|2024-12-30 02:59:00|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735527550000|2024-12-30 02:59:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735527560000|2024-12-30 02:59:20|79.71|79.21|79.75|79.25|79.75|79.25|79.71|79.21|4
1735527570000|2024-12-30 02:59:30|79.74|79.24|79.73|79.23|79.76|79.26|79.72|79.22|8
1735527580000|2024-12-30 02:59:40|79.74|79.24|79.73|79.23|79.77|79.27|79.72|79.22|8
1735527590000|2024-12-30 02:59:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735527600000|2024-12-30 03:00:00|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|3
1735527610000|2024-12-30 03:00:10|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735527620000|2024-12-30 03:00:20|79.71|79.21|79.76|79.26|79.76|79.26|79.71|79.21|4
1735527630000|2024-12-30 03:00:30|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|4
1735527640000|2024-12-30 03:00:40|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|7
1735527650000|2024-12-30 03:00:50|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735527660000|2024-12-30 03:01:00|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|12
1735527670000|2024-12-30 03:01:10|79.6|79.1|79.62|79.12|79.65|79.15|79.6|79.1|7
1735527680000|2024-12-30 03:01:20|79.63|79.13|79.65|79.15|79.68|79.18|79.63|79.13|8
1735527690000|2024-12-30 03:01:30|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1735527700000|2024-12-30 03:01:40|79.63|79.13|79.55|79.05|79.63|79.13|79.54|79.04|12
1735527710000|2024-12-30 03:01:50|79.56|79.06|79.56|79.06|79.57|79.07|79.55|79.05|11
1735527720000|2024-12-30 03:02:00|79.55|79.05|79.59|79.09|79.6|79.1|79.54|79.04|12
1735527730000|2024-12-30 03:02:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735527740000|2024-12-30 03:02:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735527750000|2024-12-30 03:02:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735527760000|2024-12-30 03:02:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735527770000|2024-12-30 03:02:50|79.62|79.12|79.66|79.16|79.67|79.17|79.62|79.12|12
1735527780000|2024-12-30 03:03:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735527790000|2024-12-30 03:03:10|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735527800000|2024-12-30 03:03:20|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735527820000|2024-12-30 03:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735527830000|2024-12-30 03:03:50|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735527840000|2024-12-30 03:04:00|79.64|79.14|79.67|79.17|79.67|79.17|79.63|79.13|5
1735527850000|2024-12-30 03:04:10|79.68|79.18|79.75|79.25|79.76|79.26|79.68|79.18|6
1735527860000|2024-12-30 03:04:20|79.74|79.24|79.76|79.26|79.76|79.26|79.73|79.23|4
1735527870000|2024-12-30 03:04:30|79.77|79.27|79.83|79.33|79.83|79.33|79.77|79.27|6
1735527880000|2024-12-30 03:04:40|79.82|79.32|79.77|79.27|79.82|79.32|79.77|79.27|6
1735527890000|2024-12-30 03:04:50|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1735527900000|2024-12-30 03:05:00|79.78|79.28|79.85|79.35|79.85|79.35|79.78|79.28|8
1735527910000|2024-12-30 03:05:10|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|9
1735527920000|2024-12-30 03:05:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735527940000|2024-12-30 03:05:40|79.89|79.39|79.97|79.47|79.98|79.48|79.89|79.39|8
1735527950000|2024-12-30 03:05:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|5
1735527960000|2024-12-30 03:06:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|10
1735527980000|2024-12-30 03:06:20|80|79.5|79.99|79.49|80|79.5|79.96|79.46|6
1735527990000|2024-12-30 03:06:30|80|79.5|80.06|79.56|80.06|79.56|80|79.5|4
1735528010000|2024-12-30 03:06:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735528020000|2024-12-30 03:07:00|80.09|79.59|80.1|79.6|80.1|79.6|80.08|79.58|4
1735528030000|2024-12-30 03:07:10|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|2
1735528040000|2024-12-30 03:07:20|80.05|79.55|80.06|79.56|80.07|79.57|80.05|79.55|4
1735528050000|2024-12-30 03:07:30|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1735528060000|2024-12-30 03:07:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735528070000|2024-12-30 03:07:50|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|5
1735528080000|2024-12-30 03:08:00|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735528090000|2024-12-30 03:08:10|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|5
1735528100000|2024-12-30 03:08:20|79.96|79.46|79.97|79.47|79.99|79.49|79.96|79.46|9
1735528110000|2024-12-30 03:08:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|5
1735528120000|2024-12-30 03:08:40|79.95|79.45|79.88|79.38|79.95|79.45|79.88|79.38|8
1735528130000|2024-12-30 03:08:50|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|10
1735528140000|2024-12-30 03:09:00|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|9
1735528150000|2024-12-30 03:09:10|79.79|79.29|79.84|79.34|79.84|79.34|79.77|79.27|7
1735528160000|2024-12-30 03:09:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735528170000|2024-12-30 03:09:30|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|6
1735528180000|2024-12-30 03:09:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735528190000|2024-12-30 03:09:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1735528200000|2024-12-30 03:10:00|79.91|79.41|79.95|79.45|79.95|79.45|79.9|79.4|5
1735528210000|2024-12-30 03:10:10|79.96|79.46|79.93|79.43|79.96|79.46|79.92|79.42|7
1735528220000|2024-12-30 03:10:20|79.92|79.42|79.92|79.42|79.95|79.45|79.92|79.42|10
1735528230000|2024-12-30 03:10:30|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735528240000|2024-12-30 03:10:40|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|2
1735528250000|2024-12-30 03:10:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735528260000|2024-12-30 03:11:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528270000|2024-12-30 03:11:10|79.86|79.36|79.87|79.37|79.87|79.37|79.84|79.34|4
1735528280000|2024-12-30 03:11:20|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735528290000|2024-12-30 03:11:30|79.86|79.36|79.86|79.36|79.87|79.37|79.85|79.35|4
1735528310000|2024-12-30 03:11:50|79.87|79.37|79.88|79.38|79.88|79.38|79.86|79.36|4
1735528320000|2024-12-30 03:12:00|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735528330000|2024-12-30 03:12:10|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|6
1735528340000|2024-12-30 03:12:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735528350000|2024-12-30 03:12:30|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735528380000|2024-12-30 03:13:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735528390000|2024-12-30 03:13:10|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735528400000|2024-12-30 03:13:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735528410000|2024-12-30 03:13:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735528420000|2024-12-30 03:13:40|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735528430000|2024-12-30 03:13:50|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|4
1735528440000|2024-12-30 03:14:00|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735528450000|2024-12-30 03:14:10|79.88|79.38|79.86|79.36|79.88|79.38|79.86|79.36|3
1735528460000|2024-12-30 03:14:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528470000|2024-12-30 03:14:30|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735528480000|2024-12-30 03:14:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528510000|2024-12-30 03:15:10|79.84|79.34|79.92|79.42|79.92|79.42|79.84|79.34|9
1735528520000|2024-12-30 03:15:20|79.91|79.41|79.94|79.44|79.97|79.47|79.9|79.4|10
1735528530000|2024-12-30 03:15:30|79.91|79.41|79.94|79.44|79.94|79.44|79.86|79.36|11
1735528540000|2024-12-30 03:15:40|79.93|79.43|79.9|79.4|79.93|79.43|79.88|79.38|7
1735528550000|2024-12-30 03:15:50|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|6
1735528560000|2024-12-30 03:16:00|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|6
1735528570000|2024-12-30 03:16:10|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735528580000|2024-12-30 03:16:20|79.82|79.32|79.85|79.35|79.86|79.36|79.81|79.31|9
1735528590000|2024-12-30 03:16:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|2
1735528600000|2024-12-30 03:16:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735528610000|2024-12-30 03:16:50|79.86|79.36|79.82|79.32|79.86|79.36|79.8|79.3|9
1735528620000|2024-12-30 03:17:00|79.84|79.34|79.84|79.34|79.85|79.35|79.82|79.32|7
1735528630000|2024-12-30 03:17:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735528640000|2024-12-30 03:17:20|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|4
1735528650000|2024-12-30 03:17:30|79.85|79.35|79.85|79.35|79.87|79.37|79.84|79.34|7
1735528660000|2024-12-30 03:17:40|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|7
1735528670000|2024-12-30 03:17:50|79.88|79.38|79.87|79.37|79.88|79.38|79.85|79.35|6
1735528680000|2024-12-30 03:18:00|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|5
1735528690000|2024-12-30 03:18:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735528700000|2024-12-30 03:18:20|79.89|79.39|79.83|79.33|79.89|79.39|79.82|79.32|17
1735528710000|2024-12-30 03:18:30|79.85|79.35|79.88|79.38|79.88|79.38|79.84|79.34|6
1735528720000|2024-12-30 03:18:40|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|6
1735528730000|2024-12-30 03:18:50|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735528780000|2024-12-30 03:19:40|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1735528790000|2024-12-30 03:19:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1735528800000|2024-12-30 03:20:00|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735528810000|2024-12-30 03:20:10|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735528820000|2024-12-30 03:20:20|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735528830000|2024-12-30 03:20:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735528840000|2024-12-30 03:20:40|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735528850000|2024-12-30 03:20:50|79.87|79.37|79.86|79.36|79.87|79.37|79.85|79.35|4
1735528860000|2024-12-30 03:21:00|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|9
1735528870000|2024-12-30 03:21:10|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|5
1735528880000|2024-12-30 03:21:20|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|2
1735528890000|2024-12-30 03:21:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735528900000|2024-12-30 03:21:40|79.85|79.35|79.82|79.32|79.85|79.35|79.81|79.31|4
1735528910000|2024-12-30 03:21:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735528920000|2024-12-30 03:22:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|6
1735528930000|2024-12-30 03:22:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735528940000|2024-12-30 03:22:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735528950000|2024-12-30 03:22:30|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735528960000|2024-12-30 03:22:40|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735528970000|2024-12-30 03:22:50|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|4
1735528980000|2024-12-30 03:23:00|79.84|79.34|79.83|79.33|79.85|79.35|79.82|79.32|5
1735528990000|2024-12-30 03:23:10|79.82|79.32|79.78|79.28|79.82|79.32|79.78|79.28|7
1735529000000|2024-12-30 03:23:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735529010000|2024-12-30 03:23:30|79.77|79.27|79.72|79.22|79.77|79.27|79.72|79.22|7
1735529020000|2024-12-30 03:23:40|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|5
1735529030000|2024-12-30 03:23:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735529040000|2024-12-30 03:24:00|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|3
1735529050000|2024-12-30 03:24:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735529060000|2024-12-30 03:24:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735529080000|2024-12-30 03:24:40|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735529090000|2024-12-30 03:24:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|4
1735529100000|2024-12-30 03:25:00|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|7
1735529110000|2024-12-30 03:25:10|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|7
1735529120000|2024-12-30 03:25:20|79.85|79.35|79.87|79.37|79.89|79.39|79.85|79.35|10
1735529130000|2024-12-30 03:25:30|79.86|79.36|79.87|79.37|79.88|79.38|79.83|79.33|10
1735529140000|2024-12-30 03:25:40|79.86|79.36|79.9|79.4|79.9|79.4|79.86|79.36|7
1735529150000|2024-12-30 03:25:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735529160000|2024-12-30 03:26:00|79.89|79.39|79.87|79.37|79.89|79.39|79.86|79.36|5
1735529170000|2024-12-30 03:26:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735529190000|2024-12-30 03:26:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|7
1735529200000|2024-12-30 03:26:40|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|5
1735529210000|2024-12-30 03:26:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735529220000|2024-12-30 03:27:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1735529230000|2024-12-30 03:27:10|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735529240000|2024-12-30 03:27:20|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735529250000|2024-12-30 03:27:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|4
1735529260000|2024-12-30 03:27:40|79.8|79.3|79.84|79.34|79.84|79.34|79.79|79.29|6
1735529270000|2024-12-30 03:27:50|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|7
1735529280000|2024-12-30 03:28:00|79.82|79.32|79.82|79.32|79.85|79.35|79.81|79.31|8
1735529290000|2024-12-30 03:28:10|79.81|79.31|79.82|79.32|79.83|79.33|79.8|79.3|4
1735529300000|2024-12-30 03:28:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735529320000|2024-12-30 03:28:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|2
1735529330000|2024-12-30 03:28:50|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|4
1735529340000|2024-12-30 03:29:00|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|6
1735529350000|2024-12-30 03:29:10|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735529360000|2024-12-30 03:29:20|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|6
1735529390000|2024-12-30 03:29:50|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735529400000|2024-12-30 03:30:00|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|6
1735529410000|2024-12-30 03:30:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1735529420000|2024-12-30 03:30:20|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|5
1735529430000|2024-12-30 03:30:30|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735529440000|2024-12-30 03:30:40|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735529450000|2024-12-30 03:30:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735529460000|2024-12-30 03:31:00|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|6
1735529470000|2024-12-30 03:31:10|79.81|79.31|79.79|79.29|79.82|79.32|79.79|79.29|4
1735529480000|2024-12-30 03:31:20|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|7
1735529490000|2024-12-30 03:31:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735529500000|2024-12-30 03:31:40|79.75|79.25|79.73|79.23|79.76|79.26|79.73|79.23|6
1735529510000|2024-12-30 03:31:50|79.75|79.25|79.7|79.2|79.75|79.25|79.7|79.2|7
1735529520000|2024-12-30 03:32:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|6
1735529530000|2024-12-30 03:32:10|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735529540000|2024-12-30 03:32:20|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735529550000|2024-12-30 03:32:30|79.68|79.18|79.68|79.18|79.69|79.19|79.67|79.17|4
1735529560000|2024-12-30 03:32:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735529570000|2024-12-30 03:32:50|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|4
1735529580000|2024-12-30 03:33:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735529590000|2024-12-30 03:33:10|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|3
1735529600000|2024-12-30 03:33:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735529610000|2024-12-30 03:33:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|5
1735529620000|2024-12-30 03:33:40|79.71|79.21|79.67|79.17|79.71|79.21|79.67|79.17|8
1735529630000|2024-12-30 03:33:50|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735529640000|2024-12-30 03:34:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735529650000|2024-12-30 03:34:10|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|5
1735529660000|2024-12-30 03:34:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1735529670000|2024-12-30 03:34:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735529680000|2024-12-30 03:34:40|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1735529700000|2024-12-30 03:35:00|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|5
1735529710000|2024-12-30 03:35:10|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|4
1735529720000|2024-12-30 03:35:20|79.65|79.15|79.66|79.16|79.68|79.18|79.64|79.14|8
1735529730000|2024-12-30 03:35:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|6
1735529740000|2024-12-30 03:35:40|79.64|79.14|79.65|79.15|79.65|79.15|79.63|79.13|6
1735529750000|2024-12-30 03:35:50|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735529760000|2024-12-30 03:36:00|79.57|79.07|79.56|79.06|79.58|79.08|79.54|79.04|9
1735529780000|2024-12-30 03:36:20|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|8
1735529790000|2024-12-30 03:36:30|79.52|79.02|79.5|79|79.52|79.02|79.48|78.98|7
1735529800000|2024-12-30 03:36:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|6
1735529810000|2024-12-30 03:36:50|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|6
1735529820000|2024-12-30 03:37:00|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1735529830000|2024-12-30 03:37:10|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735529840000|2024-12-30 03:37:20|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735529850000|2024-12-30 03:37:30|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735529860000|2024-12-30 03:37:40|79.5|79|79.51|79.01|79.51|79.01|79.49|78.99|4
1735529870000|2024-12-30 03:37:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735529880000|2024-12-30 03:38:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|5
1735529910000|2024-12-30 03:38:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735529920000|2024-12-30 03:38:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735529930000|2024-12-30 03:38:50|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735529940000|2024-12-30 03:39:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735529950000|2024-12-30 03:39:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735529960000|2024-12-30 03:39:20|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735529970000|2024-12-30 03:39:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735529980000|2024-12-30 03:39:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735529990000|2024-12-30 03:39:50|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|4
1735530000000|2024-12-30 03:40:00|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735530010000|2024-12-30 03:40:10|79.45|78.95|79.49|78.99|79.51|79.01|79.45|78.95|11
1735530020000|2024-12-30 03:40:20|79.5|79|79.5|79|79.5|79|79.5|79|1
1735530030000|2024-12-30 03:40:30|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|4
1735530040000|2024-12-30 03:40:40|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1735530050000|2024-12-30 03:40:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735530060000|2024-12-30 03:41:00|79.57|79.07|79.57|79.07|79.59|79.09|79.56|79.06|6
1735530070000|2024-12-30 03:41:10|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|2
1735530080000|2024-12-30 03:41:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735530090000|2024-12-30 03:41:30|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|5
1735530100000|2024-12-30 03:41:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|2
1735530110000|2024-12-30 03:41:50|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735530120000|2024-12-30 03:42:00|79.5|79|79.47|78.97|79.51|79.01|79.47|78.97|6
1735530130000|2024-12-30 03:42:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735530140000|2024-12-30 03:42:20|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735530150000|2024-12-30 03:42:30|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735530160000|2024-12-30 03:42:40|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735530170000|2024-12-30 03:42:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735530180000|2024-12-30 03:43:00|79.45|78.95|79.42|78.92|79.46|78.96|79.41|78.91|7
1735530190000|2024-12-30 03:43:10|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|3
1735530200000|2024-12-30 03:43:20|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|7
1735530210000|2024-12-30 03:43:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530220000|2024-12-30 03:43:40|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1735530230000|2024-12-30 03:43:50|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735530240000|2024-12-30 03:44:00|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|4
1735530250000|2024-12-30 03:44:10|79.38|78.88|79.4|78.9|79.4|78.9|79.37|78.87|5
1735530260000|2024-12-30 03:44:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735530270000|2024-12-30 03:44:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735530280000|2024-12-30 03:44:40|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735530290000|2024-12-30 03:44:50|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1735530300000|2024-12-30 03:45:00|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735530310000|2024-12-30 03:45:10|79.39|78.89|79.33|78.83|79.39|78.89|79.33|78.83|6
1735530320000|2024-12-30 03:45:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1735530330000|2024-12-30 03:45:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735530340000|2024-12-30 03:45:40|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|4
1735530350000|2024-12-30 03:45:50|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|6
1735530370000|2024-12-30 03:46:10|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|4
1735530380000|2024-12-30 03:46:20|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735530390000|2024-12-30 03:46:30|79.48|78.98|79.48|78.98|79.5|79|79.48|78.98|5
1735530400000|2024-12-30 03:46:40|79.47|78.97|79.47|78.97|79.47|78.97|79.45|78.95|4
1735530410000|2024-12-30 03:46:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735530420000|2024-12-30 03:47:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735530430000|2024-12-30 03:47:10|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|6
1735530450000|2024-12-30 03:47:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735530470000|2024-12-30 03:47:50|79.44|78.94|79.41|78.91|79.45|78.95|79.41|78.91|7
1735530480000|2024-12-30 03:48:00|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|3
1735530490000|2024-12-30 03:48:10|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735530500000|2024-12-30 03:48:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530510000|2024-12-30 03:48:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735530520000|2024-12-30 03:48:40|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|5
1735530530000|2024-12-30 03:48:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530540000|2024-12-30 03:49:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530550000|2024-12-30 03:49:10|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|4
1735530560000|2024-12-30 03:49:20|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|7
1735530570000|2024-12-30 03:49:30|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|4
1735530580000|2024-12-30 03:49:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530590000|2024-12-30 03:49:50|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735530600000|2024-12-30 03:50:00|79.4|78.9|79.4|78.9|79.41|78.91|79.38|78.88|6
1735530620000|2024-12-30 03:50:20|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|4
1735530630000|2024-12-30 03:50:30|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|4
1735530640000|2024-12-30 03:50:40|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|7
1735530650000|2024-12-30 03:50:50|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|5
1735530660000|2024-12-30 03:51:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530670000|2024-12-30 03:51:10|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735530680000|2024-12-30 03:51:20|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735530690000|2024-12-30 03:51:30|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735530720000|2024-12-30 03:52:00|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|5
1735530730000|2024-12-30 03:52:10|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|4
1735530740000|2024-12-30 03:52:20|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|6
1735530750000|2024-12-30 03:52:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735530760000|2024-12-30 03:52:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735530770000|2024-12-30 03:52:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|2
1735530780000|2024-12-30 03:53:00|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|4
1735530790000|2024-12-30 03:53:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530810000|2024-12-30 03:53:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735530840000|2024-12-30 03:54:00|79.42|78.92|79.38|78.88|79.42|78.92|79.38|78.88|5
1735530850000|2024-12-30 03:54:10|79.39|78.89|79.39|78.89|79.4|78.9|79.37|78.87|6
1735530870000|2024-12-30 03:54:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735530880000|2024-12-30 03:54:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735530890000|2024-12-30 03:54:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|4
1735530900000|2024-12-30 03:55:00|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735530910000|2024-12-30 03:55:10|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735530920000|2024-12-30 03:55:20|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735530930000|2024-12-30 03:55:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735530940000|2024-12-30 03:55:40|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|4
1735530950000|2024-12-30 03:55:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735530960000|2024-12-30 03:56:00|79.31|78.81|79.28|78.78|79.32|78.82|79.28|78.78|7
1735530970000|2024-12-30 03:56:10|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1735530980000|2024-12-30 03:56:20|79.25|78.75|79.25|78.75|79.25|78.75|79.23|78.73|7
1735530990000|2024-12-30 03:56:30|79.26|78.76|79.28|78.78|79.29|78.79|79.25|78.75|6
1735531000000|2024-12-30 03:56:40|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735531020000|2024-12-30 03:57:00|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735531030000|2024-12-30 03:57:10|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1735531040000|2024-12-30 03:57:20|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735531050000|2024-12-30 03:57:30|79.31|78.81|79.31|78.81|79.32|78.82|79.3|78.8|5
1735531060000|2024-12-30 03:57:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735531070000|2024-12-30 03:57:50|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735531080000|2024-12-30 03:58:00|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735531100000|2024-12-30 03:58:20|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|4
1735531110000|2024-12-30 03:58:30|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1735531120000|2024-12-30 03:58:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735531130000|2024-12-30 03:58:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735531140000|2024-12-30 03:59:00|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735531150000|2024-12-30 03:59:10|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735531160000|2024-12-30 03:59:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735531170000|2024-12-30 03:59:30|79.35|78.85|79.32|78.82|79.36|78.86|79.32|78.82|8
1735531190000|2024-12-30 03:59:50|79.31|78.81|79.29|78.79|79.32|78.82|79.29|78.79|6
1735531200000|2024-12-30 04:00:00|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|6
1735531210000|2024-12-30 04:00:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|5
1735531220000|2024-12-30 04:00:20|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735531230000|2024-12-30 04:00:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1735531240000|2024-12-30 04:00:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|6
1735531270000|2024-12-30 04:01:10|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|3
1735531280000|2024-12-30 04:01:20|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|6
1735531300000|2024-12-30 04:01:40|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|4
1735531310000|2024-12-30 04:01:50|79.42|78.92|79.44|78.94|79.44|78.94|79.41|78.91|5
1735531320000|2024-12-30 04:02:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|10
1735531330000|2024-12-30 04:02:10|79.46|78.96|79.45|78.95|79.46|78.96|79.43|78.93|4
1735531340000|2024-12-30 04:02:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735531350000|2024-12-30 04:02:30|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|2
1735531360000|2024-12-30 04:02:40|79.47|78.97|79.45|78.95|79.48|78.98|79.45|78.95|6
1735531370000|2024-12-30 04:02:50|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735531380000|2024-12-30 04:03:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|4
1735531390000|2024-12-30 04:03:10|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735531400000|2024-12-30 04:03:20|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735531410000|2024-12-30 04:03:30|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735531420000|2024-12-30 04:03:40|79.36|78.86|79.37|78.87|79.38|78.88|79.36|78.86|7
1735531440000|2024-12-30 04:04:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735531470000|2024-12-30 04:04:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735531490000|2024-12-30 04:04:50|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735531500000|2024-12-30 04:05:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735531510000|2024-12-30 04:05:10|79.36|78.86|79.32|78.82|79.36|78.86|79.31|78.81|10
1735531520000|2024-12-30 04:05:20|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1735531530000|2024-12-30 04:05:30|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735531540000|2024-12-30 04:05:40|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735531550000|2024-12-30 04:05:50|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735531560000|2024-12-30 04:06:00|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735531570000|2024-12-30 04:06:10|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735531580000|2024-12-30 04:06:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735531590000|2024-12-30 04:06:30|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|3
1735531600000|2024-12-30 04:06:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735531620000|2024-12-30 04:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|2
1735531630000|2024-12-30 04:07:10|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1735531640000|2024-12-30 04:07:20|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735531650000|2024-12-30 04:07:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735531660000|2024-12-30 04:07:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|5
1735531670000|2024-12-30 04:07:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735531680000|2024-12-30 04:08:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735531690000|2024-12-30 04:08:10|79.49|78.99|79.49|78.99|79.49|78.99|79.47|78.97|4
1735531700000|2024-12-30 04:08:20|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|4
1735531710000|2024-12-30 04:08:30|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|2
1735531720000|2024-12-30 04:08:40|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735531730000|2024-12-30 04:08:50|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735531750000|2024-12-30 04:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735531760000|2024-12-30 04:09:20|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735531770000|2024-12-30 04:09:30|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735531780000|2024-12-30 04:09:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735531790000|2024-12-30 04:09:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735531800000|2024-12-30 04:10:00|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735531810000|2024-12-30 04:10:10|79.56|79.06|79.54|79.04|79.56|79.06|79.51|79.01|7
1735531820000|2024-12-30 04:10:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735531830000|2024-12-30 04:10:30|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735531840000|2024-12-30 04:10:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735531860000|2024-12-30 04:11:00|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|5
1735531870000|2024-12-30 04:11:10|79.54|79.04|79.55|79.05|79.56|79.06|79.51|79.01|7
1735531880000|2024-12-30 04:11:20|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735531900000|2024-12-30 04:11:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735531910000|2024-12-30 04:11:50|79.57|79.07|79.58|79.08|79.6|79.1|79.57|79.07|5
1735531920000|2024-12-30 04:12:00|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|6
1735531940000|2024-12-30 04:12:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1735531960000|2024-12-30 04:12:40|79.64|79.14|79.67|79.17|79.68|79.18|79.64|79.14|5
1735531970000|2024-12-30 04:12:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|12
1735531980000|2024-12-30 04:13:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1735531990000|2024-12-30 04:13:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|7
1735532000000|2024-12-30 04:13:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|4
1735532010000|2024-12-30 04:13:30|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735532020000|2024-12-30 04:13:40|79.56|79.06|79.57|79.07|79.58|79.08|79.56|79.06|4
1735532030000|2024-12-30 04:13:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735532040000|2024-12-30 04:14:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|6
1735532050000|2024-12-30 04:14:10|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735532060000|2024-12-30 04:14:20|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|5
1735532080000|2024-12-30 04:14:40|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1735532090000|2024-12-30 04:14:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1735532100000|2024-12-30 04:15:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|8
1735532110000|2024-12-30 04:15:10|79.54|79.04|79.5|79|79.54|79.04|79.5|79|3
1735532120000|2024-12-30 04:15:20|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735532130000|2024-12-30 04:15:30|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1735532150000|2024-12-30 04:15:50|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735532160000|2024-12-30 04:16:00|79.52|79.02|79.49|78.99|79.53|79.03|79.49|78.99|5
1735532170000|2024-12-30 04:16:10|79.48|78.98|79.5|79|79.51|79.01|79.48|78.98|5
1735532180000|2024-12-30 04:16:20|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|4
1735532190000|2024-12-30 04:16:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735532200000|2024-12-30 04:16:40|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735532210000|2024-12-30 04:16:50|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|4
1735532220000|2024-12-30 04:17:00|79.51|79.01|79.53|79.03|79.53|79.03|79.48|78.98|9
1735532230000|2024-12-30 04:17:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735532240000|2024-12-30 04:17:20|79.53|79.03|79.54|79.04|79.57|79.07|79.53|79.03|10
1735532250000|2024-12-30 04:17:30|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735532260000|2024-12-30 04:17:40|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735532270000|2024-12-30 04:17:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|5
1735532280000|2024-12-30 04:18:00|79.55|79.05|79.53|79.03|79.56|79.06|79.52|79.02|6
1735532290000|2024-12-30 04:18:10|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735532300000|2024-12-30 04:18:20|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|5
1735532310000|2024-12-30 04:18:30|79.5|79|79.5|79|79.51|79.01|79.49|78.99|7
1735532320000|2024-12-30 04:18:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|5
1735532330000|2024-12-30 04:18:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735532340000|2024-12-30 04:19:00|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|3
1735532350000|2024-12-30 04:19:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735532360000|2024-12-30 04:19:20|79.53|79.03|79.55|79.05|79.56|79.06|79.53|79.03|5
1735532370000|2024-12-30 04:19:30|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735532390000|2024-12-30 04:19:50|79.56|79.06|79.56|79.06|79.57|79.07|79.56|79.06|3
1735532400000|2024-12-30 04:20:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735532410000|2024-12-30 04:20:10|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735532420000|2024-12-30 04:20:20|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735532430000|2024-12-30 04:20:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735532440000|2024-12-30 04:20:40|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1735532460000|2024-12-30 04:21:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735532470000|2024-12-30 04:21:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532510000|2024-12-30 04:21:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735532520000|2024-12-30 04:22:00|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735532530000|2024-12-30 04:22:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532560000|2024-12-30 04:22:40|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532570000|2024-12-30 04:22:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|2
1735532580000|2024-12-30 04:23:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532590000|2024-12-30 04:23:10|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735532600000|2024-12-30 04:23:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735532620000|2024-12-30 04:23:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735532640000|2024-12-30 04:24:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735532650000|2024-12-30 04:24:10|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735532660000|2024-12-30 04:24:20|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|2
1735532670000|2024-12-30 04:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1735532680000|2024-12-30 04:24:40|79.5|79|79.5|79|79.5|79|79.5|79|1
1735532690000|2024-12-30 04:24:50|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1735532700000|2024-12-30 04:25:00|79.49|78.99|79.46|78.96|79.5|79|79.46|78.96|4
1735532710000|2024-12-30 04:25:10|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735532720000|2024-12-30 04:25:20|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735532730000|2024-12-30 04:25:30|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1735532740000|2024-12-30 04:25:40|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|4
1735532750000|2024-12-30 04:25:50|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1735532760000|2024-12-30 04:26:00|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1735532770000|2024-12-30 04:26:10|79.38|78.88|79.37|78.87|79.39|78.89|79.36|78.86|6
1735532780000|2024-12-30 04:26:20|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735532790000|2024-12-30 04:26:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735532800000|2024-12-30 04:26:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735532810000|2024-12-30 04:26:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735532820000|2024-12-30 04:27:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735532840000|2024-12-30 04:27:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735532850000|2024-12-30 04:27:30|79.34|78.84|79.27|78.77|79.35|78.85|79.27|78.77|7
1735532860000|2024-12-30 04:27:40|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|4
1735532870000|2024-12-30 04:27:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735532880000|2024-12-30 04:28:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735532890000|2024-12-30 04:28:10|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735532900000|2024-12-30 04:28:20|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1735532910000|2024-12-30 04:28:30|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735532920000|2024-12-30 04:28:40|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|2
1735532930000|2024-12-30 04:28:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735532940000|2024-12-30 04:29:00|79.2|78.7|79.2|78.7|79.24|78.74|79.2|78.7|9
1735532950000|2024-12-30 04:29:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1735532960000|2024-12-30 04:29:20|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1735532970000|2024-12-30 04:29:30|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|6
1735532980000|2024-12-30 04:29:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735532990000|2024-12-30 04:29:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|3
1735533000000|2024-12-30 04:30:00|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|6
1735533010000|2024-12-30 04:30:10|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|8
1735533020000|2024-12-30 04:30:20|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1735533030000|2024-12-30 04:30:30|79.2|78.7|79.15|78.65|79.21|78.71|79.15|78.65|11
1735533040000|2024-12-30 04:30:40|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|7
1735533050000|2024-12-30 04:30:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735533060000|2024-12-30 04:31:00|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1735533070000|2024-12-30 04:31:10|79.23|78.73|79.23|78.73|79.24|78.74|79.22|78.72|4
1735533080000|2024-12-30 04:31:20|79.22|78.72|79.26|78.76|79.27|78.77|79.22|78.72|8
1735533090000|2024-12-30 04:31:30|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|8
1735533100000|2024-12-30 04:31:40|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735533110000|2024-12-30 04:31:50|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735533120000|2024-12-30 04:32:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1735533130000|2024-12-30 04:32:10|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735533140000|2024-12-30 04:32:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|5
1735533150000|2024-12-30 04:32:30|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|9
1735533160000|2024-12-30 04:32:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735533180000|2024-12-30 04:33:00|79.15|78.65|79.08|78.58|79.15|78.65|79.07|78.57|8
1735533190000|2024-12-30 04:33:10|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|4
1735533200000|2024-12-30 04:33:20|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|6
1735533210000|2024-12-30 04:33:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735533230000|2024-12-30 04:33:50|79.17|78.67|79.16|78.66|79.17|78.67|79.14|78.64|3
1735533240000|2024-12-30 04:34:00|79.15|78.65|79.14|78.64|79.15|78.65|79.11|78.61|7
1735533250000|2024-12-30 04:34:10|79.16|78.66|79.18|78.68|79.19|78.69|79.16|78.66|5
1735533260000|2024-12-30 04:34:20|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735533270000|2024-12-30 04:34:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735533280000|2024-12-30 04:34:40|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|2
1735533290000|2024-12-30 04:34:50|79.21|78.71|79.24|78.74|79.24|78.74|79.2|78.7|5
1735533300000|2024-12-30 04:35:00|79.25|78.75|79.29|78.79|79.29|78.79|79.24|78.74|7
1735533310000|2024-12-30 04:35:10|79.28|78.78|79.2|78.7|79.28|78.78|79.2|78.7|7
1735533320000|2024-12-30 04:35:20|79.21|78.71|79.22|78.72|79.24|78.74|79.2|78.7|6
1735533340000|2024-12-30 04:35:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735533350000|2024-12-30 04:35:50|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|8
1735533360000|2024-12-30 04:36:00|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|10
1735533370000|2024-12-30 04:36:10|79.13|78.63|79.17|78.67|79.17|78.67|79.13|78.63|8
1735533380000|2024-12-30 04:36:20|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735533390000|2024-12-30 04:36:30|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|7
1735533400000|2024-12-30 04:36:40|79.12|78.62|79.17|78.67|79.17|78.67|79.12|78.62|4
1735533410000|2024-12-30 04:36:50|79.19|78.69|79.19|78.69|79.2|78.7|79.18|78.68|5
1735533420000|2024-12-30 04:37:00|79.18|78.68|79.2|78.7|79.2|78.7|79.16|78.66|7
1735533440000|2024-12-30 04:37:20|79.17|78.67|79.24|78.74|79.25|78.75|79.17|78.67|12
1735533450000|2024-12-30 04:37:30|79.25|78.75|79.22|78.72|79.25|78.75|79.18|78.68|11
1735533460000|2024-12-30 04:37:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1735533470000|2024-12-30 04:37:50|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|4
1735533480000|2024-12-30 04:38:00|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735533490000|2024-12-30 04:38:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533500000|2024-12-30 04:38:20|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735533510000|2024-12-30 04:38:30|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|7
1735533520000|2024-12-30 04:38:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735533530000|2024-12-30 04:38:50|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735533540000|2024-12-30 04:39:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|6
1735533550000|2024-12-30 04:39:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735533560000|2024-12-30 04:39:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735533570000|2024-12-30 04:39:30|79.2|78.7|79.21|78.71|79.24|78.74|79.2|78.7|8
1735533580000|2024-12-30 04:39:40|79.2|78.7|79.22|78.72|79.25|78.75|79.2|78.7|8
1735533590000|2024-12-30 04:39:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735533600000|2024-12-30 04:40:00|79.21|78.71|79.19|78.69|79.21|78.71|79.17|78.67|12
1735533610000|2024-12-30 04:40:10|79.21|78.71|79.21|78.71|79.22|78.72|79.2|78.7|5
1735533620000|2024-12-30 04:40:20|79.22|78.72|79.25|78.75|79.25|78.75|79.22|78.72|4
1735533630000|2024-12-30 04:40:30|79.24|78.74|79.19|78.69|79.24|78.74|79.19|78.69|2
1735533640000|2024-12-30 04:40:40|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|4
1735533650000|2024-12-30 04:40:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735533660000|2024-12-30 04:41:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533670000|2024-12-30 04:41:10|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|9
1735533680000|2024-12-30 04:41:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735533690000|2024-12-30 04:41:30|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1735533710000|2024-12-30 04:41:50|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735533730000|2024-12-30 04:42:10|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533740000|2024-12-30 04:42:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533760000|2024-12-30 04:42:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735533780000|2024-12-30 04:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533790000|2024-12-30 04:43:10|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735533810000|2024-12-30 04:43:30|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|3
1735533820000|2024-12-30 04:43:40|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735533830000|2024-12-30 04:43:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533840000|2024-12-30 04:44:00|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735533850000|2024-12-30 04:44:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735533860000|2024-12-30 04:44:20|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735533870000|2024-12-30 04:44:30|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735533880000|2024-12-30 04:44:40|79.16|78.66|79.14|78.64|79.16|78.66|79.13|78.63|5
1735533890000|2024-12-30 04:44:50|79.13|78.63|79.13|78.63|79.13|78.63|79.1|78.6|8
1735533900000|2024-12-30 04:45:00|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|3
1735533910000|2024-12-30 04:45:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|5
1735533920000|2024-12-30 04:45:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735533930000|2024-12-30 04:45:30|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|5
1735533950000|2024-12-30 04:45:50|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|6
1735533960000|2024-12-30 04:46:00|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|2
1735533970000|2024-12-30 04:46:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735533980000|2024-12-30 04:46:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533990000|2024-12-30 04:46:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735534010000|2024-12-30 04:46:50|79.19|78.69|79.23|78.73|79.23|78.73|79.19|78.69|3
1735534020000|2024-12-30 04:47:00|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|5
1735534030000|2024-12-30 04:47:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|6
1735534040000|2024-12-30 04:47:20|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735534060000|2024-12-30 04:47:40|79.15|78.65|79.13|78.63|79.16|78.66|79.12|78.62|6
1735534070000|2024-12-30 04:47:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735534080000|2024-12-30 04:48:00|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|9
1735534090000|2024-12-30 04:48:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|4
1735534100000|2024-12-30 04:48:20|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|6
1735534110000|2024-12-30 04:48:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735534120000|2024-12-30 04:48:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|5
1735534130000|2024-12-30 04:48:50|79.09|78.59|79.11|78.61|79.12|78.62|79.07|78.57|9
1735534140000|2024-12-30 04:49:00|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735534150000|2024-12-30 04:49:10|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735534160000|2024-12-30 04:49:20|79.13|78.63|79.13|78.63|79.14|78.64|79.11|78.61|5
1735534170000|2024-12-30 04:49:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735534180000|2024-12-30 04:49:40|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|5
1735534190000|2024-12-30 04:49:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735534200000|2024-12-30 04:50:00|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|3
1735534210000|2024-12-30 04:50:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1735534220000|2024-12-30 04:50:20|79.05|78.55|79.07|78.57|79.07|78.57|79.02|78.52|11
1735534230000|2024-12-30 04:50:30|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1735534240000|2024-12-30 04:50:40|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1735534250000|2024-12-30 04:50:50|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|5
1735534260000|2024-12-30 04:51:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|4
1735534270000|2024-12-30 04:51:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|7
1735534280000|2024-12-30 04:51:20|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1735534290000|2024-12-30 04:51:30|78.97|78.47|78.95|78.45|78.97|78.47|78.93|78.43|7
1735534300000|2024-12-30 04:51:40|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|5
1735534310000|2024-12-30 04:51:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|6
1735534320000|2024-12-30 04:52:00|78.92|78.42|78.92|78.42|78.92|78.42|78.89|78.39|9
1735534330000|2024-12-30 04:52:10|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|5
1735534340000|2024-12-30 04:52:20|78.96|78.46|79|78.5|79|78.5|78.96|78.46|8
1735534350000|2024-12-30 04:52:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735534360000|2024-12-30 04:52:40|78.99|78.49|78.97|78.47|78.99|78.49|78.94|78.44|6
1735534370000|2024-12-30 04:52:50|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|4
1735534380000|2024-12-30 04:53:00|78.97|78.47|78.92|78.42|78.97|78.47|78.91|78.41|4
1735534390000|2024-12-30 04:53:10|78.91|78.41|78.79|78.29|78.91|78.41|78.78|78.28|11
1735534400000|2024-12-30 04:53:20|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1735534410000|2024-12-30 04:53:30|78.77|78.27|78.74|78.24|78.78|78.28|78.74|78.24|6
1735534420000|2024-12-30 04:53:40|78.73|78.23|78.7|78.2|78.73|78.23|78.69|78.19|9
1735534430000|2024-12-30 04:53:50|78.69|78.19|78.66|78.16|78.7|78.2|78.66|78.16|5
1735534440000|2024-12-30 04:54:00|78.65|78.15|78.66|78.16|78.66|78.16|78.64|78.14|5
1735534480000|2024-12-30 04:54:40|78.65|78.15|78.67|78.17|78.69|78.19|78.65|78.15|7
1735534490000|2024-12-30 04:54:50|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1735534500000|2024-12-30 04:55:00|78.65|78.15|78.64|78.14|78.65|78.15|78.63|78.13|5
1735534510000|2024-12-30 04:55:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735534520000|2024-12-30 04:55:20|78.68|78.18|78.71|78.21|78.71|78.21|78.67|78.17|6
1735534530000|2024-12-30 04:55:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|9
1735534550000|2024-12-30 04:55:50|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735534560000|2024-12-30 04:56:00|78.64|78.14|78.67|78.17|78.68|78.18|78.64|78.14|8
1735534570000|2024-12-30 04:56:10|78.66|78.16|78.65|78.15|78.67|78.17|78.65|78.15|4
1735534580000|2024-12-30 04:56:20|78.64|78.14|78.59|78.09|78.65|78.15|78.59|78.09|7
1735534590000|2024-12-30 04:56:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|5
1735534600000|2024-12-30 04:56:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735534610000|2024-12-30 04:56:50|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735534620000|2024-12-30 04:57:00|78.56|78.06|78.57|78.07|78.58|78.08|78.54|78.04|7
1735534630000|2024-12-30 04:57:10|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|9
1735534640000|2024-12-30 04:57:20|78.56|78.06|78.56|78.06|78.56|78.06|78.54|78.04|5
1735534650000|2024-12-30 04:57:30|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735534660000|2024-12-30 04:57:40|78.58|78.08|78.67|78.17|78.67|78.17|78.58|78.08|11
1735534670000|2024-12-30 04:57:50|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|6
1735534680000|2024-12-30 04:58:00|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|7
1735534690000|2024-12-30 04:58:10|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|4
1735534700000|2024-12-30 04:58:20|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|3
1735534710000|2024-12-30 04:58:30|78.57|78.07|78.6|78.1|78.6|78.1|78.56|78.06|6
1735534720000|2024-12-30 04:58:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735534730000|2024-12-30 04:58:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|9
1735534740000|2024-12-30 04:59:00|78.62|78.12|78.62|78.12|78.63|78.13|78.6|78.1|5
1735534750000|2024-12-30 04:59:10|78.59|78.09|78.58|78.08|78.6|78.1|78.58|78.08|4
1735534760000|2024-12-30 04:59:20|78.57|78.07|78.54|78.04|78.57|78.07|78.54|78.04|6
1735534770000|2024-12-30 04:59:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|8
1735534780000|2024-12-30 04:59:40|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735534790000|2024-12-30 04:59:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|2
1735534800000|2024-12-30 05:00:00|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|10
1735534810000|2024-12-30 05:00:10|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1735534820000|2024-12-30 05:00:20|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1735534840000|2024-12-30 05:00:40|78.46|77.96|78.36|77.86|78.46|77.96|78.36|77.86|12
1735534850000|2024-12-30 05:00:50|78.35|77.85|78.34|77.84|78.36|77.86|78.3|77.8|12
1735534860000|2024-12-30 05:01:00|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|7
1735534870000|2024-12-30 05:01:10|78.36|77.86|78.43|77.93|78.45|77.95|78.36|77.86|9
1735534880000|2024-12-30 05:01:20|78.42|77.92|78.38|77.88|78.42|77.92|78.38|77.88|5
1735534890000|2024-12-30 05:01:30|78.39|77.89|78.46|77.96|78.46|77.96|78.39|77.89|6
1735534900000|2024-12-30 05:01:40|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1735534910000|2024-12-30 05:01:50|78.45|77.95|78.4|77.9|78.45|77.95|78.4|77.9|12
1735534920000|2024-12-30 05:02:00|78.41|77.91|78.43|77.93|78.45|77.95|78.41|77.91|9
1735534930000|2024-12-30 05:02:10|78.44|77.94|78.49|77.99|78.53|78.03|78.44|77.94|15
1735534940000|2024-12-30 05:02:20|78.5|78|78.48|77.98|78.51|78.01|78.45|77.95|11
1735534950000|2024-12-30 05:02:30|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|4
1735534960000|2024-12-30 05:02:40|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735534970000|2024-12-30 05:02:50|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1735534980000|2024-12-30 05:03:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|6
1735534990000|2024-12-30 05:03:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|2
1735535000000|2024-12-30 05:03:20|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|8
1735535010000|2024-12-30 05:03:30|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|9
1735535020000|2024-12-30 05:03:40|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735535030000|2024-12-30 05:03:50|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735535040000|2024-12-30 05:04:00|78.65|78.15|78.66|78.16|78.67|78.17|78.65|78.15|4
1735535050000|2024-12-30 05:04:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735535060000|2024-12-30 05:04:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735535070000|2024-12-30 05:04:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735535080000|2024-12-30 05:04:40|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735535090000|2024-12-30 05:04:50|78.72|78.22|78.69|78.19|78.73|78.23|78.69|78.19|4
1735535100000|2024-12-30 05:05:00|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735535110000|2024-12-30 05:05:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735535120000|2024-12-30 05:05:20|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|7
1735535130000|2024-12-30 05:05:30|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735535140000|2024-12-30 05:05:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735535150000|2024-12-30 05:05:50|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735535160000|2024-12-30 05:06:00|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735535170000|2024-12-30 05:06:10|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735535180000|2024-12-30 05:06:20|78.78|78.28|78.83|78.33|78.83|78.33|78.78|78.28|6
1735535190000|2024-12-30 05:06:30|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1735535200000|2024-12-30 05:06:40|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735535210000|2024-12-30 05:06:50|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735535220000|2024-12-30 05:07:00|78.79|78.29|78.81|78.31|78.81|78.31|78.77|78.27|5
1735535230000|2024-12-30 05:07:10|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1735535240000|2024-12-30 05:07:20|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|2
1735535250000|2024-12-30 05:07:30|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|2
1735535280000|2024-12-30 05:08:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735535290000|2024-12-30 05:08:10|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|6
1735535300000|2024-12-30 05:08:20|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1735535310000|2024-12-30 05:08:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735535320000|2024-12-30 05:08:40|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735535330000|2024-12-30 05:08:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|3
1735535350000|2024-12-30 05:09:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735535360000|2024-12-30 05:09:20|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|5
1735535370000|2024-12-30 05:09:30|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|3
1735535380000|2024-12-30 05:09:40|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1735535390000|2024-12-30 05:09:50|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|8
1735535400000|2024-12-30 05:10:00|78.84|78.34|78.86|78.36|78.86|78.36|78.82|78.32|8
1735535410000|2024-12-30 05:10:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|5
1735535420000|2024-12-30 05:10:20|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1735535450000|2024-12-30 05:10:50|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|4
1735535460000|2024-12-30 05:11:00|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|6
1735535470000|2024-12-30 05:11:10|78.84|78.34|78.76|78.26|78.84|78.34|78.76|78.26|9
1735535480000|2024-12-30 05:11:20|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|4
1735535490000|2024-12-30 05:11:30|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|4
1735535500000|2024-12-30 05:11:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735535510000|2024-12-30 05:11:50|78.84|78.34|78.82|78.32|78.84|78.34|78.81|78.31|9
1735535520000|2024-12-30 05:12:00|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|7
1735535530000|2024-12-30 05:12:10|78.77|78.27|78.82|78.32|78.82|78.32|78.76|78.26|10
1735535540000|2024-12-30 05:12:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1735535550000|2024-12-30 05:12:30|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|5
1735535580000|2024-12-30 05:13:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735535590000|2024-12-30 05:13:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735535600000|2024-12-30 05:13:20|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|5
1735535610000|2024-12-30 05:13:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735535620000|2024-12-30 05:13:40|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|7
1735535630000|2024-12-30 05:13:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735535640000|2024-12-30 05:14:00|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735535660000|2024-12-30 05:14:20|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|4
1735535670000|2024-12-30 05:14:30|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735535690000|2024-12-30 05:14:50|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1735535710000|2024-12-30 05:15:10|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735535720000|2024-12-30 05:15:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1735535730000|2024-12-30 05:15:30|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|4
1735535740000|2024-12-30 05:15:40|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|6
1735535750000|2024-12-30 05:15:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735535760000|2024-12-30 05:16:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735535770000|2024-12-30 05:16:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735535780000|2024-12-30 05:16:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735535790000|2024-12-30 05:16:30|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735535800000|2024-12-30 05:16:40|79.01|78.51|78.98|78.48|79.02|78.52|78.97|78.47|12
1735535810000|2024-12-30 05:16:50|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|5
1735535820000|2024-12-30 05:17:00|78.98|78.48|78.98|78.48|78.99|78.49|78.96|78.46|5
1735535830000|2024-12-30 05:17:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735535840000|2024-12-30 05:17:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735535850000|2024-12-30 05:17:30|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|7
1735535870000|2024-12-30 05:17:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735535880000|2024-12-30 05:18:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|5
1735535890000|2024-12-30 05:18:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735535900000|2024-12-30 05:18:20|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|8
1735535910000|2024-12-30 05:18:30|78.92|78.42|78.88|78.38|78.93|78.43|78.88|78.38|6
1735535920000|2024-12-30 05:18:40|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735535930000|2024-12-30 05:18:50|78.87|78.37|78.8|78.3|78.87|78.37|78.8|78.3|10
1735535940000|2024-12-30 05:19:00|78.79|78.29|78.75|78.25|78.79|78.29|78.74|78.24|7
1735535950000|2024-12-30 05:19:10|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735535960000|2024-12-30 05:19:20|78.77|78.27|78.75|78.25|78.77|78.27|78.75|78.25|3
1735535970000|2024-12-30 05:19:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|8
1735535980000|2024-12-30 05:19:40|78.68|78.18|78.69|78.19|78.72|78.22|78.67|78.17|7
1735535990000|2024-12-30 05:19:50|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735536000000|2024-12-30 05:20:00|78.71|78.21|78.72|78.22|78.73|78.23|78.7|78.2|9
1735536010000|2024-12-30 05:20:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|7
1735536020000|2024-12-30 05:20:20|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735536030000|2024-12-30 05:20:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735536050000|2024-12-30 05:20:50|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|3
1735536060000|2024-12-30 05:21:00|78.77|78.27|78.83|78.33|78.83|78.33|78.77|78.27|6
1735536070000|2024-12-30 05:21:10|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|6
1735536090000|2024-12-30 05:21:30|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1735536100000|2024-12-30 05:21:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735536110000|2024-12-30 05:21:50|78.81|78.31|78.82|78.32|78.83|78.33|78.8|78.3|5
1735536120000|2024-12-30 05:22:00|78.8|78.3|78.77|78.27|78.81|78.31|78.77|78.27|7
1735536130000|2024-12-30 05:22:10|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|10
1735536140000|2024-12-30 05:22:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735536150000|2024-12-30 05:22:30|78.77|78.27|78.75|78.25|78.78|78.28|78.75|78.25|5
1735536160000|2024-12-30 05:22:40|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1735536170000|2024-12-30 05:22:50|78.78|78.28|78.77|78.27|78.79|78.29|78.77|78.27|4
1735536180000|2024-12-30 05:23:00|78.76|78.26|78.74|78.24|78.77|78.27|78.73|78.23|9
1735536200000|2024-12-30 05:23:20|78.76|78.26|78.77|78.27|78.77|78.27|78.75|78.25|4
1735536220000|2024-12-30 05:23:40|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|8
1735536240000|2024-12-30 05:24:00|78.72|78.22|78.64|78.14|78.72|78.22|78.64|78.14|6
1735536250000|2024-12-30 05:24:10|78.63|78.13|78.64|78.14|78.64|78.14|78.59|78.09|7
1735536260000|2024-12-30 05:24:20|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1735536270000|2024-12-30 05:24:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1735536280000|2024-12-30 05:24:40|78.56|78.06|78.55|78.05|78.56|78.06|78.51|78.01|15
1735536290000|2024-12-30 05:24:50|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|6
1735536300000|2024-12-30 05:25:00|78.54|78.04|78.53|78.03|78.55|78.05|78.53|78.03|4
1735536310000|2024-12-30 05:25:10|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|4
1735536320000|2024-12-30 05:25:20|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735536330000|2024-12-30 05:25:30|78.63|78.13|78.68|78.18|78.68|78.18|78.63|78.13|7
1735536340000|2024-12-30 05:25:40|78.67|78.17|78.68|78.18|78.68|78.18|78.65|78.15|5
1735536350000|2024-12-30 05:25:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735536360000|2024-12-30 05:26:00|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|4
1735536370000|2024-12-30 05:26:10|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|5
1735536380000|2024-12-30 05:26:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735536390000|2024-12-30 05:26:30|78.65|78.15|78.65|78.15|78.66|78.16|78.65|78.15|3
1735536410000|2024-12-30 05:26:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735536420000|2024-12-30 05:27:00|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|5
1735536430000|2024-12-30 05:27:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735536440000|2024-12-30 05:27:20|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735536450000|2024-12-30 05:27:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735536460000|2024-12-30 05:27:40|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|3
1735536470000|2024-12-30 05:27:50|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|5
1735536480000|2024-12-30 05:28:00|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735536490000|2024-12-30 05:28:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|4
1735536500000|2024-12-30 05:28:20|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735536510000|2024-12-30 05:28:30|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735536520000|2024-12-30 05:28:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735536530000|2024-12-30 05:28:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735536540000|2024-12-30 05:29:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735536550000|2024-12-30 05:29:10|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735536560000|2024-12-30 05:29:20|78.63|78.13|78.66|78.16|78.66|78.16|78.61|78.11|10
1735536570000|2024-12-30 05:29:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735536580000|2024-12-30 05:29:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735536590000|2024-12-30 05:29:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|2
1735536600000|2024-12-30 05:30:00|78.64|78.14|78.64|78.14|78.65|78.15|78.6|78.1|10
1735536610000|2024-12-30 05:30:10|78.63|78.13|78.65|78.15|78.67|78.17|78.63|78.13|11
1735536620000|2024-12-30 05:30:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1735536630000|2024-12-30 05:30:30|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|4
1735536640000|2024-12-30 05:30:40|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735536650000|2024-12-30 05:30:50|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|6
1735536660000|2024-12-30 05:31:00|78.67|78.17|78.73|78.23|78.73|78.23|78.67|78.17|7
1735536670000|2024-12-30 05:31:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735536680000|2024-12-30 05:31:20|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735536690000|2024-12-30 05:31:30|78.81|78.31|78.79|78.29|78.82|78.32|78.79|78.29|6
1735536700000|2024-12-30 05:31:40|78.78|78.28|78.76|78.26|78.79|78.29|78.75|78.25|9
1735536710000|2024-12-30 05:31:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735536720000|2024-12-30 05:32:00|78.78|78.28|78.78|78.28|78.79|78.29|78.76|78.26|6
1735536730000|2024-12-30 05:32:10|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735536750000|2024-12-30 05:32:30|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|9
1735536760000|2024-12-30 05:32:40|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735536770000|2024-12-30 05:32:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735536780000|2024-12-30 05:33:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|9
1735536790000|2024-12-30 05:33:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|6
1735536800000|2024-12-30 05:33:20|78.65|78.15|78.64|78.14|78.67|78.17|78.64|78.14|7
1735536810000|2024-12-30 05:33:30|78.63|78.13|78.61|78.11|78.63|78.13|78.58|78.08|9
1735536820000|2024-12-30 05:33:40|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|5
1735536830000|2024-12-30 05:33:50|78.62|78.12|78.65|78.15|78.65|78.15|78.6|78.1|8
1735536850000|2024-12-30 05:34:10|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|3
1735536860000|2024-12-30 05:34:20|78.66|78.16|78.66|78.16|78.67|78.17|78.66|78.16|3
1735536870000|2024-12-30 05:34:30|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|3
1735536880000|2024-12-30 05:34:40|78.61|78.11|78.57|78.07|78.61|78.11|78.56|78.06|5
1735536890000|2024-12-30 05:34:50|78.58|78.08|78.62|78.12|78.62|78.12|78.58|78.08|3
1735536900000|2024-12-30 05:35:00|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|7
1735536910000|2024-12-30 05:35:10|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|7
1735536920000|2024-12-30 05:35:20|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735536930000|2024-12-30 05:35:30|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735536940000|2024-12-30 05:35:40|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|4
1735536950000|2024-12-30 05:35:50|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1735536960000|2024-12-30 05:36:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735536970000|2024-12-30 05:36:10|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|5
1735536980000|2024-12-30 05:36:20|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735536990000|2024-12-30 05:36:30|78.66|78.16|78.64|78.14|78.67|78.17|78.64|78.14|9
1735537000000|2024-12-30 05:36:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735537020000|2024-12-30 05:37:00|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1735537030000|2024-12-30 05:37:10|78.6|78.1|78.51|78.01|78.6|78.1|78.51|78.01|12
1735537040000|2024-12-30 05:37:20|78.5|78|78.47|77.97|78.5|78|78.46|77.96|5
1735537050000|2024-12-30 05:37:30|78.48|77.98|78.52|78.02|78.54|78.04|78.48|77.98|9
1735537060000|2024-12-30 05:37:40|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|4
1735537070000|2024-12-30 05:37:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|12
1735537080000|2024-12-30 05:38:00|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|6
1735537090000|2024-12-30 05:38:10|78.49|77.99|78.48|77.98|78.5|78|78.48|77.98|4
1735537100000|2024-12-30 05:38:20|78.49|77.99|78.47|77.97|78.49|77.99|78.47|77.97|5
1735537110000|2024-12-30 05:38:30|78.46|77.96|78.43|77.93|78.46|77.96|78.42|77.92|7
1735537120000|2024-12-30 05:38:40|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735537130000|2024-12-30 05:38:50|78.44|77.94|78.44|77.94|78.45|77.95|78.43|77.93|5
1735537140000|2024-12-30 05:39:00|78.45|77.95|78.44|77.94|78.46|77.96|78.44|77.94|4
1735537150000|2024-12-30 05:39:10|78.45|77.95|78.49|77.99|78.49|77.99|78.45|77.95|6
1735537160000|2024-12-30 05:39:20|78.5|78|78.52|78.02|78.53|78.03|78.5|78|5
1735537170000|2024-12-30 05:39:30|78.49|77.99|78.49|77.99|78.5|78|78.47|77.97|6
1735537180000|2024-12-30 05:39:40|78.48|77.98|78.48|77.98|78.5|78|78.48|77.98|6
1735537190000|2024-12-30 05:39:50|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735537200000|2024-12-30 05:40:00|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|3
1735537210000|2024-12-30 05:40:10|78.5|78|78.55|78.05|78.55|78.05|78.5|78|5
1735537220000|2024-12-30 05:40:20|78.54|78.04|78.5|78|78.55|78.05|78.5|78|6
1735537230000|2024-12-30 05:40:30|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735537240000|2024-12-30 05:40:40|78.54|78.04|78.57|78.07|78.57|78.07|78.54|78.04|4
1735537250000|2024-12-30 05:40:50|78.58|78.08|78.59|78.09|78.6|78.1|78.58|78.08|3
1735537260000|2024-12-30 05:41:00|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|9
1735537270000|2024-12-30 05:41:10|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1735537280000|2024-12-30 05:41:20|78.7|78.2|78.73|78.23|78.73|78.23|78.69|78.19|5
1735537290000|2024-12-30 05:41:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735537300000|2024-12-30 05:41:40|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1735537310000|2024-12-30 05:41:50|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|5
1735537320000|2024-12-30 05:42:00|78.74|78.24|78.74|78.24|78.75|78.25|78.74|78.24|5
1735537330000|2024-12-30 05:42:10|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735537340000|2024-12-30 05:42:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735537350000|2024-12-30 05:42:30|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735537360000|2024-12-30 05:42:40|78.81|78.31|78.84|78.34|78.84|78.34|78.79|78.29|8
1735537370000|2024-12-30 05:42:50|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|5
1735537390000|2024-12-30 05:43:10|78.88|78.38|79|78.5|79|78.5|78.88|78.38|10
1735537400000|2024-12-30 05:43:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735537410000|2024-12-30 05:43:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|2
1735537420000|2024-12-30 05:43:40|78.97|78.47|78.98|78.48|78.99|78.49|78.96|78.46|5
1735537430000|2024-12-30 05:43:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735537440000|2024-12-30 05:44:00|78.99|78.49|78.98|78.48|79.02|78.52|78.97|78.47|9
1735537450000|2024-12-30 05:44:10|78.97|78.47|78.88|78.38|78.97|78.47|78.88|78.38|10
1735537460000|2024-12-30 05:44:20|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|5
1735537470000|2024-12-30 05:44:30|78.96|78.46|79|78.5|79|78.5|78.95|78.45|7
1735537480000|2024-12-30 05:44:40|79.01|78.51|79|78.5|79.04|78.54|79|78.5|9
1735537490000|2024-12-30 05:44:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735537500000|2024-12-30 05:45:00|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735537510000|2024-12-30 05:45:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|4
1735537520000|2024-12-30 05:45:20|79.02|78.52|79.07|78.57|79.1|78.6|79.02|78.52|7
1735537530000|2024-12-30 05:45:30|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|8
1735537540000|2024-12-30 05:45:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1735537550000|2024-12-30 05:45:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|4
1735537560000|2024-12-30 05:46:00|79.13|78.63|79.1|78.6|79.13|78.63|79.09|78.59|6
1735537570000|2024-12-30 05:46:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735537580000|2024-12-30 05:46:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735537590000|2024-12-30 05:46:30|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735537600000|2024-12-30 05:46:40|79.16|78.66|79.15|78.65|79.17|78.67|79.15|78.65|3
1735537610000|2024-12-30 05:46:50|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|2
1735537620000|2024-12-30 05:47:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735537630000|2024-12-30 05:47:10|79.18|78.68|79.09|78.59|79.18|78.68|79.09|78.59|11
1735537640000|2024-12-30 05:47:20|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735537650000|2024-12-30 05:47:30|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|2
1735537660000|2024-12-30 05:47:40|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|5
1735537670000|2024-12-30 05:47:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|3
1735537680000|2024-12-30 05:48:00|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|4
1735537690000|2024-12-30 05:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1735537700000|2024-12-30 05:48:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735537720000|2024-12-30 05:48:40|79.09|78.59|79.12|78.62|79.14|78.64|79.09|78.59|10
1735537730000|2024-12-30 05:48:50|79.1|78.6|79.07|78.57|79.11|78.61|79.06|78.56|9
1735537740000|2024-12-30 05:49:00|79.06|78.56|79.04|78.54|79.08|78.58|79.04|78.54|6
1735537750000|2024-12-30 05:49:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|5
1735537770000|2024-12-30 05:49:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735537780000|2024-12-30 05:49:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735537790000|2024-12-30 05:49:50|79.07|78.57|79.03|78.53|79.07|78.57|79.03|78.53|5
1735537800000|2024-12-30 05:50:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|2
1735537810000|2024-12-30 05:50:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|8
1735537820000|2024-12-30 05:50:20|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735537830000|2024-12-30 05:50:30|79.07|78.57|79|78.5|79.07|78.57|79|78.5|8
1735537840000|2024-12-30 05:50:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735537850000|2024-12-30 05:50:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735537860000|2024-12-30 05:51:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735537870000|2024-12-30 05:51:10|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|7
1735537880000|2024-12-30 05:51:20|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735537890000|2024-12-30 05:51:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735537900000|2024-12-30 05:51:40|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735537910000|2024-12-30 05:51:50|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735537920000|2024-12-30 05:52:00|79.09|78.59|79.13|78.63|79.15|78.65|79.08|78.58|9
1735537930000|2024-12-30 05:52:10|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|4
1735537940000|2024-12-30 05:52:20|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|5
1735537950000|2024-12-30 05:52:30|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735537960000|2024-12-30 05:52:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|5
1735537970000|2024-12-30 05:52:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735537980000|2024-12-30 05:53:00|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735537990000|2024-12-30 05:53:10|79.15|78.65|79.15|78.65|79.16|78.66|79.13|78.63|6
1735538000000|2024-12-30 05:53:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|3
1735538010000|2024-12-30 05:53:30|79.16|78.66|79.21|78.71|79.21|78.71|79.16|78.66|6
1735538020000|2024-12-30 05:53:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1735538030000|2024-12-30 05:53:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735538040000|2024-12-30 05:54:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735538060000|2024-12-30 05:54:20|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1735538070000|2024-12-30 05:54:30|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735538090000|2024-12-30 05:54:50|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|4
1735538100000|2024-12-30 05:55:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735538130000|2024-12-30 05:55:30|79.12|78.62|79.16|78.66|79.19|78.69|79.12|78.62|6
1735538140000|2024-12-30 05:55:40|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1735538150000|2024-12-30 05:55:50|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|5
1735538160000|2024-12-30 05:56:00|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735538170000|2024-12-30 05:56:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735538180000|2024-12-30 05:56:20|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|4
1735538190000|2024-12-30 05:56:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735538200000|2024-12-30 05:56:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735538220000|2024-12-30 05:57:00|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|7
1735538230000|2024-12-30 05:57:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735538240000|2024-12-30 05:57:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735538260000|2024-12-30 05:57:40|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|5
1735538270000|2024-12-30 05:57:50|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|5
1735538280000|2024-12-30 05:58:00|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|4
1735538290000|2024-12-30 05:58:10|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735538300000|2024-12-30 05:58:20|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1735538310000|2024-12-30 05:58:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735538320000|2024-12-30 05:58:40|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735538330000|2024-12-30 05:58:50|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|7
1735538350000|2024-12-30 05:59:10|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|6
1735538360000|2024-12-30 05:59:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735538370000|2024-12-30 05:59:30|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|3
1735538390000|2024-12-30 05:59:50|79.2|78.7|79.21|78.71|79.21|78.71|79.19|78.69|4
1735538400000|2024-12-30 06:00:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735538410000|2024-12-30 06:00:10|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735538420000|2024-12-30 06:00:20|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1735538430000|2024-12-30 06:00:30|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|2
1735538440000|2024-12-30 06:00:40|79.26|78.76|79.35|78.85|79.35|78.85|79.26|78.76|8
1735538450000|2024-12-30 06:00:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735538460000|2024-12-30 06:01:00|79.39|78.89|79.38|78.88|79.4|78.9|79.38|78.88|5
1735538470000|2024-12-30 06:01:10|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|3
1735538480000|2024-12-30 06:01:20|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735538490000|2024-12-30 06:01:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735538500000|2024-12-30 06:01:40|79.46|78.96|79.43|78.93|79.47|78.97|79.4|78.9|6
1735538510000|2024-12-30 06:01:50|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|10
1735538520000|2024-12-30 06:02:00|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|8
1735538530000|2024-12-30 06:02:10|79.5|79|79.5|79|79.52|79.02|79.5|79|6
1735538540000|2024-12-30 06:02:20|79.49|78.99|79.5|79|79.5|79|79.48|78.98|4
1735538550000|2024-12-30 06:02:30|79.51|79.01|79.51|79.01|79.52|79.02|79.5|79|7
1735538570000|2024-12-30 06:02:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735538580000|2024-12-30 06:03:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735538590000|2024-12-30 06:03:10|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735538600000|2024-12-30 06:03:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735538610000|2024-12-30 06:03:30|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|4
1735538620000|2024-12-30 06:03:40|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735538630000|2024-12-30 06:03:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735538640000|2024-12-30 06:04:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735538650000|2024-12-30 06:04:10|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|4
1735538660000|2024-12-30 06:04:20|79.72|79.22|79.75|79.25|79.79|79.29|79.72|79.22|13
1735538670000|2024-12-30 06:04:30|79.74|79.24|79.7|79.2|79.74|79.24|79.69|79.19|12
1735538690000|2024-12-30 06:04:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735538700000|2024-12-30 06:05:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735538710000|2024-12-30 06:05:10|79.71|79.21|79.85|79.35|79.85|79.35|79.71|79.21|12
1735538720000|2024-12-30 06:05:20|79.86|79.36|79.86|79.36|79.87|79.37|79.86|79.36|5
1735538730000|2024-12-30 06:05:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|2
1735538750000|2024-12-30 06:05:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735538760000|2024-12-30 06:06:00|79.83|79.33|79.82|79.32|79.83|79.33|79.8|79.3|5
1735538770000|2024-12-30 06:06:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1735538780000|2024-12-30 06:06:20|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|10
1735538790000|2024-12-30 06:06:30|79.69|79.19|79.7|79.2|79.71|79.21|79.68|79.18|5
1735538800000|2024-12-30 06:06:40|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|8
1735538810000|2024-12-30 06:06:50|79.65|79.15|79.65|79.15|79.67|79.17|79.62|79.12|8
1735538820000|2024-12-30 06:07:00|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|7
1735538830000|2024-12-30 06:07:10|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|3
1735538840000|2024-12-30 06:07:20|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|6
1735538850000|2024-12-30 06:07:30|79.62|79.12|79.6|79.1|79.62|79.12|79.56|79.06|10
1735538860000|2024-12-30 06:07:40|79.61|79.11|79.58|79.08|79.61|79.11|79.56|79.06|9
1735538870000|2024-12-30 06:07:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735538890000|2024-12-30 06:08:10|79.57|79.07|79.55|79.05|79.58|79.08|79.55|79.05|4
1735538900000|2024-12-30 06:08:20|79.53|79.03|79.54|79.04|79.54|79.04|79.51|79.01|5
1735538910000|2024-12-30 06:08:30|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735538920000|2024-12-30 06:08:40|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735538930000|2024-12-30 06:08:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|3
1735538940000|2024-12-30 06:09:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735538950000|2024-12-30 06:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735539000000|2024-12-30 06:10:00|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735539010000|2024-12-30 06:10:10|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735539020000|2024-12-30 06:10:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|3
1735539030000|2024-12-30 06:10:30|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735539040000|2024-12-30 06:10:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|7
1735539050000|2024-12-30 06:10:50|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735539060000|2024-12-30 06:11:00|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1735539070000|2024-12-30 06:11:10|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|3
1735539080000|2024-12-30 06:11:20|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|5
1735539090000|2024-12-30 06:11:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1735539100000|2024-12-30 06:11:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735539130000|2024-12-30 06:12:10|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735539150000|2024-12-30 06:12:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735539160000|2024-12-30 06:12:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735539170000|2024-12-30 06:12:50|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735539180000|2024-12-30 06:13:00|79.65|79.15|79.65|79.15|79.66|79.16|79.6|79.1|9
1735539190000|2024-12-30 06:13:10|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735539200000|2024-12-30 06:13:20|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|4
1735539210000|2024-12-30 06:13:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|4
1735539240000|2024-12-30 06:14:00|79.75|79.25|79.79|79.29|79.8|79.3|79.75|79.25|7
1735539250000|2024-12-30 06:14:10|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735539260000|2024-12-30 06:14:20|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|4
1735539270000|2024-12-30 06:14:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735539280000|2024-12-30 06:14:40|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|2
1735539300000|2024-12-30 06:15:00|79.83|79.33|79.84|79.34|79.84|79.34|79.81|79.31|6
1735539310000|2024-12-30 06:15:10|79.86|79.36|79.93|79.43|79.94|79.44|79.86|79.36|6
1735539320000|2024-12-30 06:15:20|79.96|79.46|79.99|79.49|80.03|79.53|79.95|79.45|18
1735539330000|2024-12-30 06:15:30|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|11
1735539340000|2024-12-30 06:15:40|80.02|79.52|80.07|79.57|80.07|79.57|80.01|79.51|10
1735539350000|2024-12-30 06:15:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|3
1735539360000|2024-12-30 06:16:00|80.07|79.57|80.08|79.58|80.11|79.61|80.07|79.57|9
1735539370000|2024-12-30 06:16:10|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|9
1735539380000|2024-12-30 06:16:20|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|5
1735539390000|2024-12-30 06:16:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|9
1735539400000|2024-12-30 06:16:40|80.14|79.64|80.22|79.72|80.23|79.73|80.13|79.63|13
1735539410000|2024-12-30 06:16:50|80.23|79.73|80.24|79.74|80.24|79.74|80.22|79.72|6
1735539420000|2024-12-30 06:17:00|80.25|79.75|80.25|79.75|80.26|79.76|80.22|79.72|7
1735539430000|2024-12-30 06:17:10|80.26|79.76|80.36|79.86|80.36|79.86|80.24|79.74|11
1735539440000|2024-12-30 06:17:20|80.37|79.87|80.39|79.89|80.41|79.91|80.36|79.86|11
1735539450000|2024-12-30 06:17:30|80.38|79.88|80.36|79.86|80.39|79.89|80.36|79.86|8
1735539460000|2024-12-30 06:17:40|80.37|79.87|80.35|79.85|80.42|79.92|80.34|79.84|10
1735539470000|2024-12-30 06:17:50|80.36|79.86|80.34|79.84|80.36|79.86|80.33|79.83|5
1735539480000|2024-12-30 06:18:00|80.33|79.83|80.34|79.84|80.37|79.87|80.33|79.83|8
1735539490000|2024-12-30 06:18:10|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|5
1735539500000|2024-12-30 06:18:20|80.38|79.88|80.42|79.92|80.42|79.92|80.38|79.88|7
1735539510000|2024-12-30 06:18:30|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|3
1735539520000|2024-12-30 06:18:40|80.42|79.92|80.36|79.86|80.42|79.92|80.35|79.85|8
1735539530000|2024-12-30 06:18:50|80.35|79.85|80.25|79.75|80.35|79.85|80.23|79.73|11
1735539540000|2024-12-30 06:19:00|80.24|79.74|80.32|79.82|80.32|79.82|80.24|79.74|15
1735539550000|2024-12-30 06:19:10|80.31|79.81|80.35|79.85|80.35|79.85|80.3|79.8|11
1735539560000|2024-12-30 06:19:20|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|9
1735539570000|2024-12-30 06:19:30|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|3
1735539580000|2024-12-30 06:19:40|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1735539600000|2024-12-30 06:20:00|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|7
1735539610000|2024-12-30 06:20:10|80.39|79.89|80.37|79.87|80.4|79.9|80.37|79.87|7
1735539620000|2024-12-30 06:20:20|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|6
1735539630000|2024-12-30 06:20:30|80.38|79.88|80.42|79.92|80.42|79.92|80.37|79.87|11
1735539640000|2024-12-30 06:20:40|80.4|79.9|80.36|79.86|80.41|79.91|80.36|79.86|6
1735539660000|2024-12-30 06:21:00|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|4
1735539670000|2024-12-30 06:21:10|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735539680000|2024-12-30 06:21:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735539690000|2024-12-30 06:21:30|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735539700000|2024-12-30 06:21:40|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735539710000|2024-12-30 06:21:50|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|3
1735539720000|2024-12-30 06:22:00|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|5
1735539730000|2024-12-30 06:22:10|80.41|79.91|80.39|79.89|80.41|79.91|80.36|79.86|8
1735539740000|2024-12-30 06:22:20|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1735539750000|2024-12-30 06:22:30|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|3
1735539770000|2024-12-30 06:22:50|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|3
1735539780000|2024-12-30 06:23:00|80.39|79.89|80.4|79.9|80.43|79.93|80.39|79.89|9
1735539790000|2024-12-30 06:23:10|80.41|79.91|80.46|79.96|80.46|79.96|80.41|79.91|6
1735539800000|2024-12-30 06:23:20|80.44|79.94|80.55|80.05|80.55|80.05|80.44|79.94|12
1735539810000|2024-12-30 06:23:30|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|6
1735539820000|2024-12-30 06:23:40|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|2
1735539830000|2024-12-30 06:23:50|80.45|79.95|80.38|79.88|80.45|79.95|80.38|79.88|5
1735539840000|2024-12-30 06:24:00|80.36|79.86|80.36|79.86|80.37|79.87|80.33|79.83|8
1735539850000|2024-12-30 06:24:10|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|6
1735539860000|2024-12-30 06:24:20|80.34|79.84|80.33|79.83|80.34|79.84|80.29|79.79|12
1735539870000|2024-12-30 06:24:30|80.34|79.84|80.31|79.81|80.34|79.84|80.3|79.8|6
1735539880000|2024-12-30 06:24:40|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|8
1735539890000|2024-12-30 06:24:50|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|6
1735539900000|2024-12-30 06:25:00|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|9
1735539910000|2024-12-30 06:25:10|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735539920000|2024-12-30 06:25:20|80.37|79.87|80.37|79.87|80.37|79.87|80.35|79.85|5
1735539930000|2024-12-30 06:25:30|80.36|79.86|80.27|79.77|80.36|79.86|80.27|79.77|9
1735539940000|2024-12-30 06:25:40|80.26|79.76|80.25|79.75|80.26|79.76|80.21|79.71|11
1735539950000|2024-12-30 06:25:50|80.24|79.74|80.21|79.71|80.24|79.74|80.19|79.69|8
1735539960000|2024-12-30 06:26:00|80.22|79.72|80.22|79.72|80.24|79.74|80.22|79.72|7
1735539970000|2024-12-30 06:26:10|80.21|79.71|80.11|79.61|80.21|79.71|80.11|79.61|10
1735539980000|2024-12-30 06:26:20|80.12|79.62|80.16|79.66|80.16|79.66|80.12|79.62|9
1735540000000|2024-12-30 06:26:40|80.18|79.68|80.21|79.71|80.22|79.72|80.17|79.67|11
1735540010000|2024-12-30 06:26:50|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735540020000|2024-12-30 06:27:00|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|4
1735540030000|2024-12-30 06:27:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735540040000|2024-12-30 06:27:20|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|4
1735540050000|2024-12-30 06:27:30|80.2|79.7|80.19|79.69|80.2|79.7|80.17|79.67|6
1735540060000|2024-12-30 06:27:40|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735540070000|2024-12-30 06:27:50|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735540080000|2024-12-30 06:28:00|80.2|79.7|80.21|79.71|80.21|79.71|80.19|79.69|6
1735540090000|2024-12-30 06:28:10|80.23|79.73|80.22|79.72|80.23|79.73|80.19|79.69|8
1735540100000|2024-12-30 06:28:20|80.23|79.73|80.16|79.66|80.23|79.73|80.16|79.66|7
1735540110000|2024-12-30 06:28:30|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|5
1735540120000|2024-12-30 06:28:40|80.16|79.66|80.16|79.66|80.17|79.67|80.16|79.66|3
1735540130000|2024-12-30 06:28:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735540140000|2024-12-30 06:29:00|80.15|79.65|80.13|79.63|80.15|79.65|80.1|79.6|8
1735540150000|2024-12-30 06:29:10|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735540160000|2024-12-30 06:29:20|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|8
1735540170000|2024-12-30 06:29:30|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735540180000|2024-12-30 06:29:40|80.17|79.67|80.19|79.69|80.22|79.72|80.17|79.67|14
1735540190000|2024-12-30 06:29:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735540200000|2024-12-30 06:30:00|80.17|79.67|80.18|79.68|80.19|79.69|80.17|79.67|4
1735540210000|2024-12-30 06:30:10|80.17|79.67|80.16|79.66|80.18|79.68|80.15|79.65|5
1735540220000|2024-12-30 06:30:20|80.15|79.65|80.17|79.67|80.18|79.68|80.14|79.64|7
1735540230000|2024-12-30 06:30:30|80.18|79.68|80.21|79.71|80.21|79.71|80.18|79.68|3
1735540240000|2024-12-30 06:30:40|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|5
1735540250000|2024-12-30 06:30:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|3
1735540260000|2024-12-30 06:31:00|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|3
1735540270000|2024-12-30 06:31:10|80.21|79.71|80.24|79.74|80.24|79.74|80.17|79.67|11
1735540280000|2024-12-30 06:31:20|80.23|79.73|80.16|79.66|80.24|79.74|80.16|79.66|10
1735540290000|2024-12-30 06:31:30|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|7
1735540300000|2024-12-30 06:31:40|80.16|79.66|80.19|79.69|80.19|79.69|80.16|79.66|4
1735540310000|2024-12-30 06:31:50|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|4
1735540320000|2024-12-30 06:32:00|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735540330000|2024-12-30 06:32:10|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735540340000|2024-12-30 06:32:20|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735540350000|2024-12-30 06:32:30|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735540360000|2024-12-30 06:32:40|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|3
1735540370000|2024-12-30 06:32:50|80.27|79.77|80.23|79.73|80.27|79.77|80.23|79.73|5
1735540380000|2024-12-30 06:33:00|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735540390000|2024-12-30 06:33:10|80.21|79.71|80.2|79.7|80.21|79.71|80.19|79.69|4
1735540400000|2024-12-30 06:33:20|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|6
1735540410000|2024-12-30 06:33:30|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|7
1735540420000|2024-12-30 06:33:40|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|2
1735540430000|2024-12-30 06:33:50|80.12|79.62|80.05|79.55|80.13|79.63|80.04|79.54|14
1735540440000|2024-12-30 06:34:00|80.04|79.54|80|79.5|80.04|79.54|80|79.5|4
1735540450000|2024-12-30 06:34:10|79.99|79.49|79.98|79.48|80|79.5|79.96|79.46|8
1735540460000|2024-12-30 06:34:20|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|8
1735540470000|2024-12-30 06:34:30|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1735540480000|2024-12-30 06:34:40|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|5
1735540490000|2024-12-30 06:34:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735540500000|2024-12-30 06:35:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735540510000|2024-12-30 06:35:10|80.03|79.53|80.03|79.53|80.04|79.54|80.01|79.51|9
1735540530000|2024-12-30 06:35:30|80.04|79.54|80.12|79.62|80.13|79.63|80.04|79.54|5
1735540540000|2024-12-30 06:35:40|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|7
1735540550000|2024-12-30 06:35:50|80.13|79.63|80.07|79.57|80.13|79.63|80.07|79.57|9
1735540560000|2024-12-30 06:36:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|5
1735540570000|2024-12-30 06:36:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1735540580000|2024-12-30 06:36:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735540610000|2024-12-30 06:36:50|80.05|79.55|80.05|79.55|80.05|79.55|80.04|79.54|3
1735540620000|2024-12-30 06:37:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|7
1735540630000|2024-12-30 06:37:10|80.07|79.57|80.04|79.54|80.07|79.57|80.02|79.52|8
1735540640000|2024-12-30 06:37:20|80.05|79.55|79.96|79.46|80.05|79.55|79.96|79.46|9
1735540660000|2024-12-30 06:37:40|79.97|79.47|80.01|79.51|80.02|79.52|79.97|79.47|5
1735540670000|2024-12-30 06:37:50|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1735540680000|2024-12-30 06:38:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735540690000|2024-12-30 06:38:10|80.04|79.54|80.05|79.55|80.05|79.55|80.03|79.53|4
1735540700000|2024-12-30 06:38:20|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1735540710000|2024-12-30 06:38:30|80.05|79.55|79.99|79.49|80.05|79.55|79.99|79.49|6
1735540720000|2024-12-30 06:38:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735540730000|2024-12-30 06:38:50|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735540740000|2024-12-30 06:39:00|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|7
1735540750000|2024-12-30 06:39:10|80|79.5|80.02|79.52|80.03|79.53|79.98|79.48|5
1735540760000|2024-12-30 06:39:20|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|3
1735540780000|2024-12-30 06:39:40|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735540790000|2024-12-30 06:39:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1735540800000|2024-12-30 06:40:00|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|8
1735540820000|2024-12-30 06:40:20|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|3
1735540830000|2024-12-30 06:40:30|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|5
1735540840000|2024-12-30 06:40:40|79.96|79.46|79.91|79.41|79.96|79.46|79.9|79.4|9
1735540850000|2024-12-30 06:40:50|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735540860000|2024-12-30 06:41:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|3
1735540870000|2024-12-30 06:41:10|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|4
1735540880000|2024-12-30 06:41:20|79.91|79.41|79.87|79.37|79.91|79.41|79.86|79.36|8
1735540890000|2024-12-30 06:41:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|3
1735540900000|2024-12-30 06:41:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735540920000|2024-12-30 06:42:00|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735540940000|2024-12-30 06:42:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735540950000|2024-12-30 06:42:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735540960000|2024-12-30 06:42:40|79.87|79.37|79.92|79.42|79.92|79.42|79.87|79.37|5
1735540970000|2024-12-30 06:42:50|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735540980000|2024-12-30 06:43:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|5
1735540990000|2024-12-30 06:43:10|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|5
1735541000000|2024-12-30 06:43:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735541010000|2024-12-30 06:43:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735541020000|2024-12-30 06:43:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|4
1735541030000|2024-12-30 06:43:50|79.84|79.34|79.77|79.27|79.84|79.34|79.77|79.27|8
1735541040000|2024-12-30 06:44:00|79.78|79.28|79.77|79.27|79.8|79.3|79.76|79.26|9
1735541050000|2024-12-30 06:44:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|6
1735541060000|2024-12-30 06:44:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735541070000|2024-12-30 06:44:30|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1735541080000|2024-12-30 06:44:40|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1735541090000|2024-12-30 06:44:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|5
1735541100000|2024-12-30 06:45:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|6
1735541110000|2024-12-30 06:45:10|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|10
1735541120000|2024-12-30 06:45:20|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|5
1735541130000|2024-12-30 06:45:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1735541140000|2024-12-30 06:45:40|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|5
1735541150000|2024-12-30 06:45:50|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|3
1735541160000|2024-12-30 06:46:00|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735541170000|2024-12-30 06:46:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735541180000|2024-12-30 06:46:20|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|10
1735541190000|2024-12-30 06:46:30|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|4
1735541200000|2024-12-30 06:46:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|2
1735541210000|2024-12-30 06:46:50|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735541220000|2024-12-30 06:47:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735541230000|2024-12-30 06:47:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735541240000|2024-12-30 06:47:20|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|7
1735541250000|2024-12-30 06:47:30|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|3
1735541260000|2024-12-30 06:47:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735541270000|2024-12-30 06:47:50|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|8
1735541280000|2024-12-30 06:48:00|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1735541290000|2024-12-30 06:48:10|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735541300000|2024-12-30 06:48:20|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735541310000|2024-12-30 06:48:30|79.59|79.09|79.62|79.12|79.62|79.12|79.58|79.08|4
1735541320000|2024-12-30 06:48:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735541330000|2024-12-30 06:48:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735541340000|2024-12-30 06:49:00|79.61|79.11|79.62|79.12|79.62|79.12|79.6|79.1|4
1735541350000|2024-12-30 06:49:10|79.63|79.13|79.64|79.14|79.65|79.15|79.63|79.13|9
1735541360000|2024-12-30 06:49:20|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|4
1735541370000|2024-12-30 06:49:30|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|6
1735541380000|2024-12-30 06:49:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735541390000|2024-12-30 06:49:50|79.58|79.08|79.58|79.08|79.58|79.08|79.56|79.06|6
1735541400000|2024-12-30 06:50:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541410000|2024-12-30 06:50:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1735541430000|2024-12-30 06:50:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1735541440000|2024-12-30 06:50:40|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1735541450000|2024-12-30 06:50:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541460000|2024-12-30 06:51:00|79.6|79.1|79.63|79.13|79.63|79.13|79.59|79.09|4
1735541470000|2024-12-30 06:51:10|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|5
1735541480000|2024-12-30 06:51:20|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1735541490000|2024-12-30 06:51:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|8
1735541500000|2024-12-30 06:51:40|79.72|79.22|79.78|79.28|79.78|79.28|79.71|79.21|8
1735541510000|2024-12-30 06:51:50|79.77|79.27|79.75|79.25|79.77|79.27|79.73|79.23|7
1735541520000|2024-12-30 06:52:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|3
1735541530000|2024-12-30 06:52:10|79.71|79.21|79.7|79.2|79.74|79.24|79.7|79.2|10
1735541540000|2024-12-30 06:52:20|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735541550000|2024-12-30 06:52:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1735541560000|2024-12-30 06:52:40|79.72|79.22|79.69|79.19|79.73|79.23|79.69|79.19|10
1735541570000|2024-12-30 06:52:50|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|8
1735541580000|2024-12-30 06:53:00|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1735541590000|2024-12-30 06:53:10|79.63|79.13|79.65|79.15|79.66|79.16|79.63|79.13|3
1735541600000|2024-12-30 06:53:20|79.64|79.14|79.66|79.16|79.67|79.17|79.63|79.13|7
1735541610000|2024-12-30 06:53:30|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1735541620000|2024-12-30 06:53:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735541630000|2024-12-30 06:53:50|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|6
1735541640000|2024-12-30 06:54:00|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735541650000|2024-12-30 06:54:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735541660000|2024-12-30 06:54:20|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|4
1735541670000|2024-12-30 06:54:30|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|7
1735541680000|2024-12-30 06:54:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735541690000|2024-12-30 06:54:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541700000|2024-12-30 06:55:00|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|9
1735541710000|2024-12-30 06:55:10|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1735541720000|2024-12-30 06:55:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735541730000|2024-12-30 06:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1735541740000|2024-12-30 06:55:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735541750000|2024-12-30 06:55:50|79.69|79.19|79.72|79.22|79.74|79.24|79.69|79.19|8
1735541760000|2024-12-30 06:56:00|79.73|79.23|79.73|79.23|79.74|79.24|79.71|79.21|8
1735541770000|2024-12-30 06:56:10|79.71|79.21|79.74|79.24|79.74|79.24|79.7|79.2|5
1735541780000|2024-12-30 06:56:20|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735541790000|2024-12-30 06:56:30|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|4
1735541800000|2024-12-30 06:56:40|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735541810000|2024-12-30 06:56:50|79.77|79.27|79.72|79.22|79.78|79.28|79.72|79.22|8
1735541820000|2024-12-30 06:57:00|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735541830000|2024-12-30 06:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735541840000|2024-12-30 06:57:20|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1735541850000|2024-12-30 06:57:30|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735541860000|2024-12-30 06:57:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|5
1735541870000|2024-12-30 06:57:50|79.77|79.27|79.78|79.28|79.8|79.3|79.77|79.27|7
1735541880000|2024-12-30 06:58:00|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735541900000|2024-12-30 06:58:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735541950000|2024-12-30 06:59:10|79.8|79.3|79.81|79.31|79.81|79.31|79.78|79.28|5
1735541960000|2024-12-30 06:59:20|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735541970000|2024-12-30 06:59:30|79.82|79.32|79.84|79.34|79.86|79.36|79.82|79.32|7
1735541990000|2024-12-30 06:59:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735542000000|2024-12-30 07:00:00|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1735542010000|2024-12-30 07:00:10|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|6
1735542020000|2024-12-30 07:00:20|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|7
1735542030000|2024-12-30 07:00:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|5
1735542040000|2024-12-30 07:00:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|6
1735542050000|2024-12-30 07:00:50|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735542060000|2024-12-30 07:01:00|79.93|79.43|79.84|79.34|79.93|79.43|79.84|79.34|10
1735542070000|2024-12-30 07:01:10|79.86|79.36|79.83|79.33|79.86|79.36|79.82|79.32|7
1735542080000|2024-12-30 07:01:20|79.82|79.32|79.82|79.32|79.82|79.32|79.79|79.29|5
1735542090000|2024-12-30 07:01:30|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|5
1735542100000|2024-12-30 07:01:40|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735542120000|2024-12-30 07:02:00|79.73|79.23|79.65|79.15|79.73|79.23|79.65|79.15|9
1735542130000|2024-12-30 07:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.62|79.12|7
1735542140000|2024-12-30 07:02:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1735542150000|2024-12-30 07:02:30|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|6
1735542160000|2024-12-30 07:02:40|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735542190000|2024-12-30 07:03:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|6
1735542200000|2024-12-30 07:03:20|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1735542220000|2024-12-30 07:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1735542230000|2024-12-30 07:03:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735542240000|2024-12-30 07:04:00|79.68|79.18|79.73|79.23|79.73|79.23|79.67|79.17|8
1735542260000|2024-12-30 07:04:20|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735542270000|2024-12-30 07:04:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|3
1735542280000|2024-12-30 07:04:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735542290000|2024-12-30 07:04:50|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735542300000|2024-12-30 07:05:00|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735542310000|2024-12-30 07:05:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|4
1735542320000|2024-12-30 07:05:20|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|4
1735542330000|2024-12-30 07:05:30|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1735542340000|2024-12-30 07:05:40|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|5
1735542350000|2024-12-30 07:05:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735542360000|2024-12-30 07:06:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|3
1735542370000|2024-12-30 07:06:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735542380000|2024-12-30 07:06:20|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735542390000|2024-12-30 07:06:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735542400000|2024-12-30 07:06:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|3
1735542410000|2024-12-30 07:06:50|79.69|79.19|79.74|79.24|79.74|79.24|79.69|79.19|8
1735542420000|2024-12-30 07:07:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|4
1735542430000|2024-12-30 07:07:10|79.77|79.27|79.76|79.26|79.79|79.29|79.75|79.25|10
1735542440000|2024-12-30 07:07:20|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1735542450000|2024-12-30 07:07:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|5
1735542460000|2024-12-30 07:07:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735542470000|2024-12-30 07:07:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735542480000|2024-12-30 07:08:00|79.68|79.18|79.69|79.19|79.69|79.19|79.67|79.17|4
1735542490000|2024-12-30 07:08:10|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1735542500000|2024-12-30 07:08:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735542520000|2024-12-30 07:08:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735542530000|2024-12-30 07:08:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735542540000|2024-12-30 07:09:00|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|4
1735542550000|2024-12-30 07:09:10|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|6
1735542560000|2024-12-30 07:09:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|7
1735542570000|2024-12-30 07:09:30|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735542580000|2024-12-30 07:09:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735542600000|2024-12-30 07:10:00|79.57|79.07|79.56|79.06|79.58|79.08|79.55|79.05|5
1735542610000|2024-12-30 07:10:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735542620000|2024-12-30 07:10:20|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|5
1735542630000|2024-12-30 07:10:30|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|5
1735542640000|2024-12-30 07:10:40|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|2
1735542650000|2024-12-30 07:10:50|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|4
1735542660000|2024-12-30 07:11:00|79.59|79.09|79.56|79.06|79.6|79.1|79.55|79.05|11
1735542690000|2024-12-30 07:11:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735542700000|2024-12-30 07:11:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735542720000|2024-12-30 07:12:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735542730000|2024-12-30 07:12:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735542740000|2024-12-30 07:12:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735542750000|2024-12-30 07:12:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735542760000|2024-12-30 07:12:40|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|4
1735542770000|2024-12-30 07:12:50|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1735542780000|2024-12-30 07:13:00|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735542790000|2024-12-30 07:13:10|79.41|78.91|79.42|78.92|79.43|78.93|79.4|78.9|5
1735542800000|2024-12-30 07:13:20|79.43|78.93|79.44|78.94|79.45|78.95|79.42|78.92|10
1735542810000|2024-12-30 07:13:30|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1735542820000|2024-12-30 07:13:40|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735542830000|2024-12-30 07:13:50|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1735542840000|2024-12-30 07:14:00|79.5|79|79.54|79.04|79.54|79.04|79.48|78.98|7
1735542850000|2024-12-30 07:14:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1735542860000|2024-12-30 07:14:20|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735542870000|2024-12-30 07:14:30|79.57|79.07|79.51|79.01|79.57|79.07|79.51|79.01|8
1735542880000|2024-12-30 07:14:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735542890000|2024-12-30 07:14:50|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|3
1735542900000|2024-12-30 07:15:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|4
1735542910000|2024-12-30 07:15:10|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735542920000|2024-12-30 07:15:20|79.47|78.97|79.5|79|79.5|79|79.47|78.97|6
1735542930000|2024-12-30 07:15:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735542940000|2024-12-30 07:15:40|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|6
1735542950000|2024-12-30 07:15:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|8
1735542960000|2024-12-30 07:16:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735542970000|2024-12-30 07:16:10|79.59|79.09|79.57|79.07|79.61|79.11|79.57|79.07|11
1735542980000|2024-12-30 07:16:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|4
1735542990000|2024-12-30 07:16:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|2
1735543000000|2024-12-30 07:16:40|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|9
1735543010000|2024-12-30 07:16:50|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735543020000|2024-12-30 07:17:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|4
1735543030000|2024-12-30 07:17:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|6
1735543040000|2024-12-30 07:17:20|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|5
1735543050000|2024-12-30 07:17:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|7
1735543060000|2024-12-30 07:17:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|6
1735543070000|2024-12-30 07:17:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735543080000|2024-12-30 07:18:00|79.51|79.01|79.48|78.98|79.51|79.01|79.47|78.97|5
1735543090000|2024-12-30 07:18:10|79.47|78.97|79.46|78.96|79.49|78.99|79.46|78.96|8
1735543110000|2024-12-30 07:18:30|79.47|78.97|79.44|78.94|79.48|78.98|79.43|78.93|9
1735543120000|2024-12-30 07:18:40|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|5
1735543130000|2024-12-30 07:18:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735543140000|2024-12-30 07:19:00|79.45|78.95|79.46|78.96|79.47|78.97|79.43|78.93|7
1735543150000|2024-12-30 07:19:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|5
1735543170000|2024-12-30 07:19:30|79.44|78.94|79.44|78.94|79.46|78.96|79.44|78.94|8
1735543180000|2024-12-30 07:19:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|4
1735543190000|2024-12-30 07:19:50|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|7
1735543200000|2024-12-30 07:20:00|79.47|78.97|79.49|78.99|79.49|78.99|79.45|78.95|6
1735543210000|2024-12-30 07:20:10|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735543220000|2024-12-30 07:20:20|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|4
1735543240000|2024-12-30 07:20:40|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|6
1735543250000|2024-12-30 07:20:50|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|4
1735543260000|2024-12-30 07:21:00|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|5
1735543270000|2024-12-30 07:21:10|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|4
1735543280000|2024-12-30 07:21:20|79.3|78.8|79.34|78.84|79.35|78.85|79.29|78.79|8
1735543290000|2024-12-30 07:21:30|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|6
1735543300000|2024-12-30 07:21:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|4
1735543310000|2024-12-30 07:21:50|79.39|78.89|79.39|78.89|79.41|78.91|79.39|78.89|5
1735543320000|2024-12-30 07:22:00|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735543330000|2024-12-30 07:22:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|9
1735543340000|2024-12-30 07:22:20|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|5
1735543350000|2024-12-30 07:22:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735543380000|2024-12-30 07:23:00|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1735543390000|2024-12-30 07:23:10|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735543400000|2024-12-30 07:23:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|5
1735543410000|2024-12-30 07:23:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735543430000|2024-12-30 07:23:50|79.36|78.86|79.3|78.8|79.36|78.86|79.29|78.79|7
1735543440000|2024-12-30 07:24:00|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|3
1735543450000|2024-12-30 07:24:10|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735543460000|2024-12-30 07:24:20|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735543480000|2024-12-30 07:24:40|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|3
1735543490000|2024-12-30 07:24:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735543500000|2024-12-30 07:25:00|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|5
1735543510000|2024-12-30 07:25:10|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1735543520000|2024-12-30 07:25:20|79.22|78.72|79.24|78.74|79.25|78.75|79.21|78.71|6
1735543530000|2024-12-30 07:25:30|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735543550000|2024-12-30 07:25:50|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735543560000|2024-12-30 07:26:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|9
1735543570000|2024-12-30 07:26:10|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735543580000|2024-12-30 07:26:20|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|6
1735543590000|2024-12-30 07:26:30|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|4
1735543600000|2024-12-30 07:26:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735543610000|2024-12-30 07:26:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735543620000|2024-12-30 07:27:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735543630000|2024-12-30 07:27:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735543640000|2024-12-30 07:27:20|79.15|78.65|79.13|78.63|79.15|78.65|79.12|78.62|6
1735543650000|2024-12-30 07:27:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|5
1735543660000|2024-12-30 07:27:40|79.18|78.68|79.15|78.65|79.19|78.69|79.15|78.65|6
1735543670000|2024-12-30 07:27:50|79.14|78.64|79.13|78.63|79.15|78.65|79.1|78.6|9
1735543680000|2024-12-30 07:28:00|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735543690000|2024-12-30 07:28:10|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|5
1735543700000|2024-12-30 07:28:20|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735543710000|2024-12-30 07:28:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735543730000|2024-12-30 07:28:50|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|3
1735543770000|2024-12-30 07:29:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|3
1735543780000|2024-12-30 07:29:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735543790000|2024-12-30 07:29:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735543810000|2024-12-30 07:30:10|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|5
1735543820000|2024-12-30 07:30:20|79.17|78.67|79.13|78.63|79.18|78.68|79.13|78.63|6
1735543830000|2024-12-30 07:30:30|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|9
1735543840000|2024-12-30 07:30:40|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|2
1735543850000|2024-12-30 07:30:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735543860000|2024-12-30 07:31:00|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1735543870000|2024-12-30 07:31:10|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|10
1735543880000|2024-12-30 07:31:20|79.11|78.61|79.12|78.62|79.17|78.67|79.11|78.61|11
1735543890000|2024-12-30 07:31:30|79.13|78.63|79.07|78.57|79.15|78.65|79.07|78.57|9
1735543920000|2024-12-30 07:32:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735543930000|2024-12-30 07:32:10|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735543940000|2024-12-30 07:32:20|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|4
1735543950000|2024-12-30 07:32:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735543980000|2024-12-30 07:33:00|79.09|78.59|78.99|78.49|79.09|78.59|78.98|78.48|8
1735543990000|2024-12-30 07:33:10|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|9
1735544000000|2024-12-30 07:33:20|78.96|78.46|78.95|78.45|78.96|78.46|78.93|78.43|5
1735544010000|2024-12-30 07:33:30|78.94|78.44|78.86|78.36|78.95|78.45|78.86|78.36|10
1735544020000|2024-12-30 07:33:40|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|13
1735544030000|2024-12-30 07:33:50|78.89|78.39|78.87|78.37|78.9|78.4|78.87|78.37|12
1735544040000|2024-12-30 07:34:00|78.86|78.36|78.77|78.27|78.86|78.36|78.77|78.27|12
1735544050000|2024-12-30 07:34:10|78.78|78.28|78.8|78.3|78.84|78.34|78.78|78.28|11
1735544060000|2024-12-30 07:34:20|78.81|78.31|78.81|78.31|78.84|78.34|78.81|78.31|6
1735544070000|2024-12-30 07:34:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735544080000|2024-12-30 07:34:40|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735544090000|2024-12-30 07:34:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735544100000|2024-12-30 07:35:00|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1735544110000|2024-12-30 07:35:10|78.77|78.27|78.84|78.34|78.84|78.34|78.77|78.27|11
1735544120000|2024-12-30 07:35:20|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|5
1735544130000|2024-12-30 07:35:30|78.89|78.39|78.93|78.43|78.99|78.49|78.88|78.38|16
1735544140000|2024-12-30 07:35:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|7
1735544150000|2024-12-30 07:35:50|78.92|78.42|78.87|78.37|78.92|78.42|78.87|78.37|4
1735544160000|2024-12-30 07:36:00|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1735544170000|2024-12-30 07:36:10|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|6
1735544180000|2024-12-30 07:36:20|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1735544190000|2024-12-30 07:36:30|78.84|78.34|78.82|78.32|78.85|78.35|78.81|78.31|7
1735544200000|2024-12-30 07:36:40|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735544210000|2024-12-30 07:36:50|78.82|78.32|78.84|78.34|78.84|78.34|78.81|78.31|7
1735544220000|2024-12-30 07:37:00|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|4
1735544230000|2024-12-30 07:37:10|78.83|78.33|78.8|78.3|78.83|78.33|78.79|78.29|5
1735544240000|2024-12-30 07:37:20|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735544250000|2024-12-30 07:37:30|78.79|78.29|78.8|78.3|78.8|78.3|78.78|78.28|4
1735544260000|2024-12-30 07:37:40|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|7
1735544270000|2024-12-30 07:37:50|78.85|78.35|78.8|78.3|78.85|78.35|78.8|78.3|8
1735544280000|2024-12-30 07:38:00|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735544290000|2024-12-30 07:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735544300000|2024-12-30 07:38:20|78.82|78.32|78.84|78.34|78.85|78.35|78.82|78.32|7
1735544310000|2024-12-30 07:38:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735544320000|2024-12-30 07:38:40|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|7
1735544330000|2024-12-30 07:38:50|78.87|78.37|78.95|78.45|78.95|78.45|78.87|78.37|7
1735544340000|2024-12-30 07:39:00|78.96|78.46|79.03|78.53|79.03|78.53|78.96|78.46|6
1735544350000|2024-12-30 07:39:10|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735544360000|2024-12-30 07:39:20|79.09|78.59|79.16|78.66|79.18|78.68|79.09|78.59|11
1735544370000|2024-12-30 07:39:30|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|12
1735544380000|2024-12-30 07:39:40|79.06|78.56|79|78.5|79.06|78.56|79|78.5|8
1735544390000|2024-12-30 07:39:50|79.01|78.51|79.07|78.57|79.08|78.58|79.01|78.51|8
1735544400000|2024-12-30 07:40:00|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|6
1735544410000|2024-12-30 07:40:10|79.1|78.6|79.15|78.65|79.15|78.65|79.07|78.57|11
1735544420000|2024-12-30 07:40:20|79.14|78.64|79.17|78.67|79.17|78.67|79.11|78.61|11
1735544430000|2024-12-30 07:40:30|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|6
1735544440000|2024-12-30 07:40:40|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1735544450000|2024-12-30 07:40:50|79.18|78.68|79.17|78.67|79.2|78.7|79.16|78.66|7
1735544460000|2024-12-30 07:41:00|79.16|78.66|79.22|78.72|79.22|78.72|79.16|78.66|5
1735544470000|2024-12-30 07:41:10|79.23|78.73|79.24|78.74|79.26|78.76|79.22|78.72|6
1735544480000|2024-12-30 07:41:20|79.23|78.73|79.22|78.72|79.25|78.75|79.22|78.72|7
1735544490000|2024-12-30 07:41:30|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|6
1735544500000|2024-12-30 07:41:40|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735544510000|2024-12-30 07:41:50|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|4
1735544520000|2024-12-30 07:42:00|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|5
1735544530000|2024-12-30 07:42:10|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735544540000|2024-12-30 07:42:20|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|7
1735544550000|2024-12-30 07:42:30|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|3
1735544560000|2024-12-30 07:42:40|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735544570000|2024-12-30 07:42:50|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|3
1735544580000|2024-12-30 07:43:00|79.28|78.78|79.28|78.78|79.3|78.8|79.27|78.77|6
1735544590000|2024-12-30 07:43:10|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|4
1735544600000|2024-12-30 07:43:20|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|8
1735544620000|2024-12-30 07:43:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735544630000|2024-12-30 07:43:50|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|6
1735544640000|2024-12-30 07:44:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1735544650000|2024-12-30 07:44:10|79.2|78.7|79.18|78.68|79.21|78.71|79.18|78.68|5
1735544660000|2024-12-30 07:44:20|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|4
1735544670000|2024-12-30 07:44:30|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735544680000|2024-12-30 07:44:40|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735544690000|2024-12-30 07:44:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735544700000|2024-12-30 07:45:00|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735544710000|2024-12-30 07:45:10|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|3
1735544720000|2024-12-30 07:45:20|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735544730000|2024-12-30 07:45:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1735544740000|2024-12-30 07:45:40|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|5
1735544750000|2024-12-30 07:45:50|79.32|78.82|79.32|78.82|79.34|78.84|79.31|78.81|6
1735544760000|2024-12-30 07:46:00|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735544770000|2024-12-30 07:46:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1735544780000|2024-12-30 07:46:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735544790000|2024-12-30 07:46:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735544800000|2024-12-30 07:46:40|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|3
1735544810000|2024-12-30 07:46:50|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|5
1735544820000|2024-12-30 07:47:00|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|5
1735544830000|2024-12-30 07:47:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1735544840000|2024-12-30 07:47:20|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|6
1735544850000|2024-12-30 07:47:30|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|3
1735544860000|2024-12-30 07:47:40|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735544880000|2024-12-30 07:48:00|79.33|78.83|79.33|78.83|79.33|78.83|79.31|78.81|7
1735544890000|2024-12-30 07:48:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735544900000|2024-12-30 07:48:20|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1735544910000|2024-12-30 07:48:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735544920000|2024-12-30 07:48:40|79.28|78.78|79.26|78.76|79.29|78.79|79.26|78.76|7
1735544930000|2024-12-30 07:48:50|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|5
1735544940000|2024-12-30 07:49:00|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|9
1735544950000|2024-12-30 07:49:10|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|7
1735544960000|2024-12-30 07:49:20|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|5
1735544970000|2024-12-30 07:49:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735544980000|2024-12-30 07:49:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735544990000|2024-12-30 07:49:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|4
1735545000000|2024-12-30 07:50:00|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735545010000|2024-12-30 07:50:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735545020000|2024-12-30 07:50:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735545030000|2024-12-30 07:50:30|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|6
1735545040000|2024-12-30 07:50:40|79.33|78.83|79.42|78.92|79.44|78.94|79.33|78.83|12
1735545050000|2024-12-30 07:50:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|13
1735545060000|2024-12-30 07:51:00|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|6
1735545070000|2024-12-30 07:51:10|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|4
1735545080000|2024-12-30 07:51:20|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735545090000|2024-12-30 07:51:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735545100000|2024-12-30 07:51:40|79.37|78.87|79.32|78.82|79.37|78.87|79.32|78.82|4
1735545110000|2024-12-30 07:51:50|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|4
1735545120000|2024-12-30 07:52:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735545130000|2024-12-30 07:52:10|79.3|78.8|79.3|78.8|79.32|78.82|79.29|78.79|7
1735545140000|2024-12-30 07:52:20|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|6
1735545150000|2024-12-30 07:52:30|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|6
1735545170000|2024-12-30 07:52:50|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735545180000|2024-12-30 07:53:00|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|3
1735545190000|2024-12-30 07:53:10|79.43|78.93|79.4|78.9|79.47|78.97|79.39|78.89|13
1735545200000|2024-12-30 07:53:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545210000|2024-12-30 07:53:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735545220000|2024-12-30 07:53:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735545230000|2024-12-30 07:53:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735545250000|2024-12-30 07:54:10|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545260000|2024-12-30 07:54:20|79.41|78.91|79.46|78.96|79.46|78.96|79.4|78.9|5
1735545270000|2024-12-30 07:54:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735545280000|2024-12-30 07:54:40|79.5|79|79.5|79|79.5|79|79.47|78.97|5
1735545290000|2024-12-30 07:54:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735545300000|2024-12-30 07:55:00|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1735545310000|2024-12-30 07:55:10|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|5
1735545320000|2024-12-30 07:55:20|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|6
1735545330000|2024-12-30 07:55:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1735545340000|2024-12-30 07:55:40|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|5
1735545350000|2024-12-30 07:55:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735545360000|2024-12-30 07:56:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545390000|2024-12-30 07:56:30|79.41|78.91|79.42|78.92|79.42|78.92|79.4|78.9|6
1735545400000|2024-12-30 07:56:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|3
1735545420000|2024-12-30 07:57:00|79.42|78.92|79.5|79|79.5|79|79.42|78.92|8
1735545430000|2024-12-30 07:57:10|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|6
1735545470000|2024-12-30 07:57:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735545480000|2024-12-30 07:58:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735545490000|2024-12-30 07:58:10|79.51|79.01|79.57|79.07|79.58|79.08|79.51|79.01|6
1735545500000|2024-12-30 07:58:20|79.56|79.06|79.54|79.04|79.57|79.07|79.54|79.04|4
1735545520000|2024-12-30 07:58:40|79.55|79.05|79.57|79.07|79.58|79.08|79.55|79.05|7
1735545530000|2024-12-30 07:58:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735545540000|2024-12-30 07:59:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735545560000|2024-12-30 07:59:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735545580000|2024-12-30 07:59:40|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|7
1735545590000|2024-12-30 07:59:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735545600000|2024-12-30 08:00:00|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735545610000|2024-12-30 08:00:10|79.54|79.04|79.58|79.08|79.59|79.09|79.53|79.03|7
1735545620000|2024-12-30 08:00:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|7
1735545630000|2024-12-30 08:00:30|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735545640000|2024-12-30 08:00:40|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|4
1735545650000|2024-12-30 08:00:50|79.68|79.18|79.76|79.26|79.76|79.26|79.68|79.18|9
1735545660000|2024-12-30 08:01:00|79.75|79.25|79.81|79.31|79.82|79.32|79.75|79.25|10
1735545670000|2024-12-30 08:01:10|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|5
1735545680000|2024-12-30 08:01:20|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|4
1735545690000|2024-12-30 08:01:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1735545700000|2024-12-30 08:01:40|79.91|79.41|80|79.5|80|79.5|79.91|79.41|9
1735545710000|2024-12-30 08:01:50|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|4
1735545720000|2024-12-30 08:02:00|80|79.5|79.99|79.49|80.01|79.51|79.93|79.43|13
1735545730000|2024-12-30 08:02:10|80|79.5|80.01|79.51|80.02|79.52|80|79.5|4
1735545740000|2024-12-30 08:02:20|79.99|79.49|80.08|79.58|80.08|79.58|79.99|79.49|7
1735545750000|2024-12-30 08:02:30|80.07|79.57|80.15|79.65|80.16|79.66|80.06|79.56|12
1735545760000|2024-12-30 08:02:40|80.1|79.6|80.08|79.58|80.18|79.68|80.08|79.58|14
1735545770000|2024-12-30 08:02:50|80.09|79.59|80.08|79.58|80.09|79.59|80.07|79.57|6
1735545780000|2024-12-30 08:03:00|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|9
1735545790000|2024-12-30 08:03:10|80.05|79.55|80.04|79.54|80.06|79.56|80|79.5|8
1735545800000|2024-12-30 08:03:20|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|7
1735545810000|2024-12-30 08:03:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|4
1735545820000|2024-12-30 08:03:40|79.97|79.47|79.9|79.4|79.97|79.47|79.89|79.39|9
1735545830000|2024-12-30 08:03:50|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|5
1735545840000|2024-12-30 08:04:00|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|12
1735545850000|2024-12-30 08:04:10|79.89|79.39|79.9|79.4|79.91|79.41|79.88|79.38|5
1735545860000|2024-12-30 08:04:20|79.89|79.39|79.9|79.4|79.9|79.4|79.88|79.38|6
1735545870000|2024-12-30 08:04:30|79.88|79.38|79.95|79.45|79.95|79.45|79.88|79.38|11
1735545880000|2024-12-30 08:04:40|79.93|79.43|79.97|79.47|79.97|79.47|79.91|79.41|9
1735545890000|2024-12-30 08:04:50|79.96|79.46|79.94|79.44|79.96|79.46|79.92|79.42|11
1735545900000|2024-12-30 08:05:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|5
1735545910000|2024-12-30 08:05:10|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|7
1735545920000|2024-12-30 08:05:20|79.98|79.48|80|79.5|80|79.5|79.95|79.45|5
1735545930000|2024-12-30 08:05:30|79.98|79.48|79.96|79.46|79.99|79.49|79.96|79.46|8
1735545940000|2024-12-30 08:05:40|79.98|79.48|79.97|79.47|79.98|79.48|79.94|79.44|11
1735545960000|2024-12-30 08:06:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|4
1735545970000|2024-12-30 08:06:10|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|5
1735545980000|2024-12-30 08:06:20|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|8
1735545990000|2024-12-30 08:06:30|79.89|79.39|79.96|79.46|79.96|79.46|79.89|79.39|4
1735546000000|2024-12-30 08:06:40|79.97|79.47|79.92|79.42|79.97|79.47|79.91|79.41|10
1735546020000|2024-12-30 08:07:00|79.91|79.41|79.9|79.4|79.92|79.42|79.88|79.38|11
1735546030000|2024-12-30 08:07:10|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|5
1735546040000|2024-12-30 08:07:20|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|9
1735546050000|2024-12-30 08:07:30|79.92|79.42|79.94|79.44|79.95|79.45|79.91|79.41|6
1735546060000|2024-12-30 08:07:40|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735546080000|2024-12-30 08:08:00|79.89|79.39|79.88|79.38|79.9|79.4|79.87|79.37|8
1735546090000|2024-12-30 08:08:10|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735546100000|2024-12-30 08:08:20|79.91|79.41|79.91|79.41|79.94|79.44|79.91|79.41|4
1735546110000|2024-12-30 08:08:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735546120000|2024-12-30 08:08:40|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735546130000|2024-12-30 08:08:50|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735546140000|2024-12-30 08:09:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|3
1735546150000|2024-12-30 08:09:10|79.89|79.39|79.94|79.44|79.96|79.46|79.88|79.38|9
1735546160000|2024-12-30 08:09:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735546170000|2024-12-30 08:09:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|9
1735546180000|2024-12-30 08:09:40|79.98|79.48|80|79.5|80.02|79.52|79.98|79.48|7
1735546190000|2024-12-30 08:09:50|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1735546200000|2024-12-30 08:10:00|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|8
1735546210000|2024-12-30 08:10:10|79.93|79.43|79.93|79.43|79.95|79.45|79.92|79.42|10
1735546220000|2024-12-30 08:10:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735546230000|2024-12-30 08:10:30|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|14
1735546240000|2024-12-30 08:10:40|79.91|79.41|79.92|79.42|79.95|79.45|79.91|79.41|8
1735546250000|2024-12-30 08:10:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1735546260000|2024-12-30 08:11:00|79.94|79.44|79.94|79.44|79.94|79.44|79.9|79.4|11
1735546270000|2024-12-30 08:11:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|4
1735546280000|2024-12-30 08:11:20|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735546290000|2024-12-30 08:11:30|79.92|79.42|79.91|79.41|79.94|79.44|79.9|79.4|7
1735546300000|2024-12-30 08:11:40|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|6
1735546310000|2024-12-30 08:11:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735546320000|2024-12-30 08:12:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735546330000|2024-12-30 08:12:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|7
1735546340000|2024-12-30 08:12:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735546360000|2024-12-30 08:12:40|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|5
1735546370000|2024-12-30 08:12:50|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1735546380000|2024-12-30 08:13:00|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|4
1735546390000|2024-12-30 08:13:10|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|3
1735546400000|2024-12-30 08:13:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|5
1735546410000|2024-12-30 08:13:30|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|4
1735546420000|2024-12-30 08:13:40|79.83|79.33|79.82|79.32|79.85|79.35|79.82|79.32|5
1735546440000|2024-12-30 08:14:00|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|5
1735546450000|2024-12-30 08:14:10|79.76|79.26|79.73|79.23|79.77|79.27|79.72|79.22|5
1735546460000|2024-12-30 08:14:20|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|3
1735546480000|2024-12-30 08:14:40|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|3
1735546490000|2024-12-30 08:14:50|79.72|79.22|79.76|79.26|79.76|79.26|79.7|79.2|8
1735546500000|2024-12-30 08:15:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|6
1735546510000|2024-12-30 08:15:10|79.75|79.25|79.76|79.26|79.78|79.28|79.75|79.25|7
1735546520000|2024-12-30 08:15:20|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735546530000|2024-12-30 08:15:30|79.74|79.24|79.69|79.19|79.74|79.24|79.69|79.19|4
1735546540000|2024-12-30 08:15:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|6
1735546550000|2024-12-30 08:15:50|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735546560000|2024-12-30 08:16:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735546570000|2024-12-30 08:16:10|79.67|79.17|79.58|79.08|79.67|79.17|79.57|79.07|9
1735546580000|2024-12-30 08:16:20|79.59|79.09|79.64|79.14|79.65|79.15|79.58|79.08|11
1735546590000|2024-12-30 08:16:30|79.65|79.15|79.59|79.09|79.65|79.15|79.58|79.08|7
1735546600000|2024-12-30 08:16:40|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735546610000|2024-12-30 08:16:50|79.56|79.06|79.55|79.05|79.56|79.06|79.54|79.04|4
1735546620000|2024-12-30 08:17:00|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735546630000|2024-12-30 08:17:10|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|5
1735546640000|2024-12-30 08:17:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735546650000|2024-12-30 08:17:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735546660000|2024-12-30 08:17:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1735546670000|2024-12-30 08:17:50|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|8
1735546680000|2024-12-30 08:18:00|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|7
1735546690000|2024-12-30 08:18:10|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1735546700000|2024-12-30 08:18:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735546710000|2024-12-30 08:18:30|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|5
1735546720000|2024-12-30 08:18:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735546730000|2024-12-30 08:18:50|79.61|79.11|79.61|79.11|79.61|79.11|79.59|79.09|4
1735546740000|2024-12-30 08:19:00|79.62|79.12|79.69|79.19|79.69|79.19|79.62|79.12|9
1735546750000|2024-12-30 08:19:10|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735546770000|2024-12-30 08:19:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735546780000|2024-12-30 08:19:40|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735546790000|2024-12-30 08:19:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735546800000|2024-12-30 08:20:00|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|5
1735546810000|2024-12-30 08:20:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|2
1735546820000|2024-12-30 08:20:20|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|3
1735546830000|2024-12-30 08:20:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735546840000|2024-12-30 08:20:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735546850000|2024-12-30 08:20:50|79.55|79.05|79.5|79|79.55|79.05|79.5|79|6
1735546860000|2024-12-30 08:21:00|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|4
1735546870000|2024-12-30 08:21:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735546880000|2024-12-30 08:21:20|79.45|78.95|79.46|78.96|79.49|78.99|79.45|78.95|8
1735546890000|2024-12-30 08:21:30|79.47|78.97|79.51|79.01|79.53|79.03|79.47|78.97|8
1735546900000|2024-12-30 08:21:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735546910000|2024-12-30 08:21:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|4
1735546920000|2024-12-30 08:22:00|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|4
1735546930000|2024-12-30 08:22:10|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735546940000|2024-12-30 08:22:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|4
1735546960000|2024-12-30 08:22:40|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735546970000|2024-12-30 08:22:50|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735546980000|2024-12-30 08:23:00|79.52|79.02|79.58|79.08|79.59|79.09|79.52|79.02|10
1735546990000|2024-12-30 08:23:10|79.59|79.09|79.59|79.09|79.61|79.11|79.58|79.08|6
1735547000000|2024-12-30 08:23:20|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|5
1735547010000|2024-12-30 08:23:30|79.58|79.08|79.52|79.02|79.58|79.08|79.52|79.02|5
1735547020000|2024-12-30 08:23:40|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|7
1735547030000|2024-12-30 08:23:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735547040000|2024-12-30 08:24:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|3
1735547050000|2024-12-30 08:24:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|3
1735547060000|2024-12-30 08:24:20|79.58|79.08|79.5|79|79.58|79.08|79.5|79|7
1735547070000|2024-12-30 08:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735547080000|2024-12-30 08:24:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735547090000|2024-12-30 08:24:50|79.52|79.02|79.45|78.95|79.52|79.02|79.45|78.95|8
1735547100000|2024-12-30 08:25:00|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|5
1735547110000|2024-12-30 08:25:10|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735547120000|2024-12-30 08:25:20|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735547130000|2024-12-30 08:25:30|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735547140000|2024-12-30 08:25:40|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735547150000|2024-12-30 08:25:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|4
1735547160000|2024-12-30 08:26:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|5
1735547170000|2024-12-30 08:26:10|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735547180000|2024-12-30 08:26:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735547190000|2024-12-30 08:26:30|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|7
1735547200000|2024-12-30 08:26:40|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735547210000|2024-12-30 08:26:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735547220000|2024-12-30 08:27:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735547240000|2024-12-30 08:27:20|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|5
1735547250000|2024-12-30 08:27:30|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735547260000|2024-12-30 08:27:40|79.54|79.04|79.49|78.99|79.55|79.05|79.49|78.99|8
1735547270000|2024-12-30 08:27:50|79.48|78.98|79.42|78.92|79.48|78.98|79.42|78.92|6
1735547280000|2024-12-30 08:28:00|79.41|78.91|79.33|78.83|79.41|78.91|79.31|78.81|13
1735547290000|2024-12-30 08:28:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|6
1735547300000|2024-12-30 08:28:20|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|3
1735547310000|2024-12-30 08:28:30|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|5
1735547320000|2024-12-30 08:28:40|79.41|78.91|79.4|78.9|79.41|78.91|79.39|78.89|3
1735547330000|2024-12-30 08:28:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735547340000|2024-12-30 08:29:00|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735547350000|2024-12-30 08:29:10|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735547360000|2024-12-30 08:29:20|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|3
1735547370000|2024-12-30 08:29:30|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1735547380000|2024-12-30 08:29:40|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735547390000|2024-12-30 08:29:50|79.34|78.84|79.26|78.76|79.34|78.84|79.26|78.76|7
1735547400000|2024-12-30 08:30:00|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|7
1735547410000|2024-12-30 08:30:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735547420000|2024-12-30 08:30:20|79.27|78.77|79.21|78.71|79.27|78.77|79.21|78.71|4
1735547430000|2024-12-30 08:30:30|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|11
1735547440000|2024-12-30 08:30:40|79.13|78.63|79.16|78.66|79.19|78.69|79.13|78.63|10
1735547450000|2024-12-30 08:30:50|79.17|78.67|79.15|78.65|79.2|78.7|79.15|78.65|6
1735547460000|2024-12-30 08:31:00|79.16|78.66|79.15|78.65|79.17|78.67|79.14|78.64|10
1735547470000|2024-12-30 08:31:10|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|9
1735547480000|2024-12-30 08:31:20|79.07|78.57|79.07|78.57|79.07|78.57|79.05|78.55|4
1735547490000|2024-12-30 08:31:30|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|5
1735547500000|2024-12-30 08:31:40|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1735547510000|2024-12-30 08:31:50|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|7
1735547520000|2024-12-30 08:32:00|79.07|78.57|78.99|78.49|79.07|78.57|78.99|78.49|5
1735547530000|2024-12-30 08:32:10|79|78.5|79.04|78.54|79.04|78.54|78.99|78.49|5
1735547540000|2024-12-30 08:32:20|79.05|78.55|79.01|78.51|79.05|78.55|78.99|78.49|8
1735547550000|2024-12-30 08:32:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|5
1735547560000|2024-12-30 08:32:40|78.97|78.47|78.9|78.4|78.97|78.47|78.89|78.39|7
1735547570000|2024-12-30 08:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|4
1735547580000|2024-12-30 08:33:00|78.89|78.39|78.95|78.45|78.97|78.47|78.89|78.39|11
1735547590000|2024-12-30 08:33:10|78.96|78.46|78.94|78.44|78.96|78.46|78.91|78.41|13
1735547600000|2024-12-30 08:33:20|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|9
1735547610000|2024-12-30 08:33:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735547620000|2024-12-30 08:33:40|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|5
1735547630000|2024-12-30 08:33:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|4
1735547640000|2024-12-30 08:34:00|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|9
1735547650000|2024-12-30 08:34:10|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|8
1735547660000|2024-12-30 08:34:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735547670000|2024-12-30 08:34:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|3
1735547680000|2024-12-30 08:34:40|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735547690000|2024-12-30 08:34:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735547700000|2024-12-30 08:35:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735547710000|2024-12-30 08:35:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735547720000|2024-12-30 08:35:20|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|6
1735547730000|2024-12-30 08:35:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735547740000|2024-12-30 08:35:40|79.06|78.56|79.08|78.58|79.09|78.59|79.04|78.54|8
1735547750000|2024-12-30 08:35:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735547760000|2024-12-30 08:36:00|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|4
1735547770000|2024-12-30 08:36:10|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|4
1735547780000|2024-12-30 08:36:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735547790000|2024-12-30 08:36:30|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735547800000|2024-12-30 08:36:40|79.15|78.65|79.12|78.62|79.17|78.67|79.11|78.61|12
1735547810000|2024-12-30 08:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735547820000|2024-12-30 08:37:00|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735547830000|2024-12-30 08:37:10|79.15|78.65|79.25|78.75|79.25|78.75|79.15|78.65|11
1735547840000|2024-12-30 08:37:20|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1735547850000|2024-12-30 08:37:30|79.26|78.76|79.29|78.79|79.3|78.8|79.26|78.76|8
1735547860000|2024-12-30 08:37:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|6
1735547870000|2024-12-30 08:37:50|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735547880000|2024-12-30 08:38:00|79.32|78.82|79.31|78.81|79.35|78.85|79.31|78.81|4
1735547890000|2024-12-30 08:38:10|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|5
1735547900000|2024-12-30 08:38:20|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|4
1735547910000|2024-12-30 08:38:30|79.42|78.92|79.51|79.01|79.51|79.01|79.42|78.92|8
1735547920000|2024-12-30 08:38:40|79.53|79.03|79.48|78.98|79.54|79.04|79.48|78.98|9
1735547930000|2024-12-30 08:38:50|79.5|79|79.5|79|79.53|79.03|79.5|79|10
1735547940000|2024-12-30 08:39:00|79.51|79.01|79.55|79.05|79.56|79.06|79.51|79.01|6
1735547950000|2024-12-30 08:39:10|79.56|79.06|79.59|79.09|79.59|79.09|79.55|79.05|9
1735547960000|2024-12-30 08:39:20|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|8
1735547970000|2024-12-30 08:39:30|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735547980000|2024-12-30 08:39:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735547990000|2024-12-30 08:39:50|79.58|79.08|79.47|78.97|79.58|79.08|79.47|78.97|18
1735548000000|2024-12-30 08:40:00|79.48|78.98|79.47|78.97|79.5|79|79.46|78.96|10
1735548010000|2024-12-30 08:40:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735548020000|2024-12-30 08:40:20|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735548030000|2024-12-30 08:40:30|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|6
1735548040000|2024-12-30 08:40:40|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735548050000|2024-12-30 08:40:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|7
1735548060000|2024-12-30 08:41:00|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735548070000|2024-12-30 08:41:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735548080000|2024-12-30 08:41:20|79.39|78.89|79.37|78.87|79.39|78.89|79.34|78.84|11
1735548090000|2024-12-30 08:41:30|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|12
1735548100000|2024-12-30 08:41:40|79.31|78.81|79.29|78.79|79.31|78.81|79.28|78.78|8
1735548110000|2024-12-30 08:41:50|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|5
1735548120000|2024-12-30 08:42:00|79.34|78.84|79.22|78.72|79.34|78.84|79.22|78.72|9
1735548130000|2024-12-30 08:42:10|79.23|78.73|79.24|78.74|79.25|78.75|79.23|78.73|8
1735548140000|2024-12-30 08:42:20|79.23|78.73|79.25|78.75|79.25|78.75|79.22|78.72|5
1735548150000|2024-12-30 08:42:30|79.27|78.77|79.3|78.8|79.3|78.8|79.26|78.76|5
1735548160000|2024-12-30 08:42:40|79.29|78.79|79.25|78.75|79.29|78.79|79.24|78.74|7
1735548170000|2024-12-30 08:42:50|79.26|78.76|79.3|78.8|79.3|78.8|79.25|78.75|6
1735548180000|2024-12-30 08:43:00|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1735548190000|2024-12-30 08:43:10|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|3
1735548200000|2024-12-30 08:43:20|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|3
1735548210000|2024-12-30 08:43:30|79.24|78.74|79.24|78.74|79.26|78.76|79.24|78.74|5
1735548220000|2024-12-30 08:43:40|79.25|78.75|79.22|78.72|79.25|78.75|79.2|78.7|8
1735548230000|2024-12-30 08:43:50|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1735548240000|2024-12-30 08:44:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735548250000|2024-12-30 08:44:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735548260000|2024-12-30 08:44:20|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735548270000|2024-12-30 08:44:30|79.21|78.71|79.22|78.72|79.22|78.72|79.19|78.69|4
1735548280000|2024-12-30 08:44:40|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|4
1735548290000|2024-12-30 08:44:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735548300000|2024-12-30 08:45:00|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|6
1735548310000|2024-12-30 08:45:10|79.17|78.67|79.24|78.74|79.24|78.74|79.17|78.67|9
1735548320000|2024-12-30 08:45:20|79.25|78.75|79.26|78.76|79.28|78.78|79.25|78.75|8
1735548330000|2024-12-30 08:45:30|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735548340000|2024-12-30 08:45:40|79.26|78.76|79.25|78.75|79.28|78.78|79.23|78.73|11
1735548350000|2024-12-30 08:45:50|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|4
1735548360000|2024-12-30 08:46:00|79.26|78.76|79.27|78.77|79.28|78.78|79.25|78.75|10
1735548370000|2024-12-30 08:46:10|79.28|78.78|79.28|78.78|79.29|78.79|79.27|78.77|11
1735548380000|2024-12-30 08:46:20|79.27|78.77|79.26|78.76|79.28|78.78|79.25|78.75|6
1735548390000|2024-12-30 08:46:30|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1735548400000|2024-12-30 08:46:40|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|5
1735548410000|2024-12-30 08:46:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|6
1735548420000|2024-12-30 08:47:00|79.38|78.88|79.35|78.85|79.38|78.88|79.34|78.84|7
1735548430000|2024-12-30 08:47:10|79.36|78.86|79.31|78.81|79.36|78.86|79.31|78.81|5
1735548450000|2024-12-30 08:47:30|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735548460000|2024-12-30 08:47:40|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|8
1735548470000|2024-12-30 08:47:50|79.21|78.71|79.25|78.75|79.26|78.76|79.21|78.71|9
1735548480000|2024-12-30 08:48:00|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|7
1735548490000|2024-12-30 08:48:10|79.23|78.73|79.27|78.77|79.28|78.78|79.22|78.72|8
1735548500000|2024-12-30 08:48:20|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|6
1735548510000|2024-12-30 08:48:30|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|5
1735548520000|2024-12-30 08:48:40|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|6
1735548530000|2024-12-30 08:48:50|79.26|78.76|79.16|78.66|79.26|78.76|79.16|78.66|8
1735548540000|2024-12-30 08:49:00|79.17|78.67|79.17|78.67|79.18|78.68|79.15|78.65|8
1735548550000|2024-12-30 08:49:10|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|5
1735548560000|2024-12-30 08:49:20|79.19|78.69|79.16|78.66|79.19|78.69|79.14|78.64|10
1735548570000|2024-12-30 08:49:30|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735548590000|2024-12-30 08:49:50|79.15|78.65|79.17|78.67|79.19|78.69|79.15|78.65|4
1735548600000|2024-12-30 08:50:00|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|9
1735548610000|2024-12-30 08:50:10|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|7
1735548620000|2024-12-30 08:50:20|79.16|78.66|79.16|78.66|79.19|78.69|79.15|78.65|10
1735548630000|2024-12-30 08:50:30|79.17|78.67|79.16|78.66|79.19|78.69|79.16|78.66|5
1735548640000|2024-12-30 08:50:40|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735548650000|2024-12-30 08:50:50|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735548660000|2024-12-30 08:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1735548670000|2024-12-30 08:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|8
1735548680000|2024-12-30 08:51:20|79.24|78.74|79.25|78.75|79.25|78.75|79.21|78.71|6
1735548690000|2024-12-30 08:51:30|79.24|78.74|79.22|78.72|79.25|78.75|79.21|78.71|8
1735548700000|2024-12-30 08:51:40|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|3
1735548710000|2024-12-30 08:51:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|8
1735548720000|2024-12-30 08:52:00|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735548730000|2024-12-30 08:52:10|79.3|78.8|79.28|78.78|79.34|78.84|79.28|78.78|10
1735548740000|2024-12-30 08:52:20|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735548750000|2024-12-30 08:52:30|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735548780000|2024-12-30 08:53:00|79.25|78.75|79.27|78.77|79.28|78.78|79.25|78.75|4
1735548790000|2024-12-30 08:53:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735548800000|2024-12-30 08:53:20|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735548810000|2024-12-30 08:53:30|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735548820000|2024-12-30 08:53:40|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735548830000|2024-12-30 08:53:50|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|5
1735548840000|2024-12-30 08:54:00|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735548850000|2024-12-30 08:54:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735548860000|2024-12-30 08:54:20|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|4
1735548870000|2024-12-30 08:54:30|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|7
1735548880000|2024-12-30 08:54:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735548890000|2024-12-30 08:54:50|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|6
1735548900000|2024-12-30 08:55:00|79.38|78.88|79.38|78.88|79.38|78.88|79.36|78.86|7
1735548910000|2024-12-30 08:55:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735548920000|2024-12-30 08:55:20|79.41|78.91|79.45|78.95|79.45|78.95|79.4|78.9|10
1735548930000|2024-12-30 08:55:30|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|5
1735548940000|2024-12-30 08:55:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735548960000|2024-12-30 08:56:00|79.47|78.97|79.44|78.94|79.47|78.97|79.42|78.92|9
1735548970000|2024-12-30 08:56:10|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|9
1735548980000|2024-12-30 08:56:20|79.5|79|79.47|78.97|79.5|79|79.47|78.97|4
1735548990000|2024-12-30 08:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735549000000|2024-12-30 08:56:40|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735549010000|2024-12-30 08:56:50|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|4
1735549020000|2024-12-30 08:57:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735549040000|2024-12-30 08:57:20|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|4
1735549050000|2024-12-30 08:57:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735549060000|2024-12-30 08:57:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735549070000|2024-12-30 08:57:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735549080000|2024-12-30 08:58:00|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1735549090000|2024-12-30 08:58:10|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1735549110000|2024-12-30 08:58:30|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|5
1735549130000|2024-12-30 08:58:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735549140000|2024-12-30 08:59:00|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735549150000|2024-12-30 08:59:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735549160000|2024-12-30 08:59:20|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|4
1735549170000|2024-12-30 08:59:30|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|2
1735549190000|2024-12-30 08:59:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735549200000|2024-12-30 09:00:00|79.31|78.81|79.34|78.84|79.34|78.84|79.3|78.8|5
1735549210000|2024-12-30 09:00:10|79.33|78.83|79.33|78.83|79.35|78.85|79.31|78.81|12
1735549220000|2024-12-30 09:00:20|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|8
1735549230000|2024-12-30 09:00:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1735549250000|2024-12-30 09:00:50|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|12
1735549260000|2024-12-30 09:01:00|79.27|78.77|79.22|78.72|79.28|78.78|79.21|78.71|8
1735549270000|2024-12-30 09:01:10|79.21|78.71|79.15|78.65|79.21|78.71|79.11|78.61|14
1735549280000|2024-12-30 09:01:20|79.14|78.64|79.14|78.64|79.15|78.65|79.12|78.62|5
1735549290000|2024-12-30 09:01:30|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735549300000|2024-12-30 09:01:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735549310000|2024-12-30 09:01:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735549320000|2024-12-30 09:02:00|79.07|78.57|79.11|78.61|79.11|78.61|79.06|78.56|8
1735549330000|2024-12-30 09:02:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735549340000|2024-12-30 09:02:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|6
1735549350000|2024-12-30 09:02:30|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|8
1735549370000|2024-12-30 09:02:50|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1735549380000|2024-12-30 09:03:00|79.19|78.69|79.29|78.79|79.29|78.79|79.19|78.69|10
1735549390000|2024-12-30 09:03:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735549400000|2024-12-30 09:03:20|79.31|78.81|79.35|78.85|79.37|78.87|79.31|78.81|10
1735549410000|2024-12-30 09:03:30|79.34|78.84|79.37|78.87|79.4|78.9|79.34|78.84|10
1735549420000|2024-12-30 09:03:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|5
1735549430000|2024-12-30 09:03:50|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735549440000|2024-12-30 09:04:00|79.37|78.87|79.38|78.88|79.38|78.88|79.33|78.83|9
1735549450000|2024-12-30 09:04:10|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735549460000|2024-12-30 09:04:20|79.32|78.82|79.34|78.84|79.34|78.84|79.3|78.8|9
1735549470000|2024-12-30 09:04:30|79.35|78.85|79.41|78.91|79.41|78.91|79.33|78.83|7
1735549480000|2024-12-30 09:04:40|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|6
1735549490000|2024-12-30 09:04:50|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735549500000|2024-12-30 09:05:00|79.34|78.84|79.28|78.78|79.34|78.84|79.28|78.78|6
1735549510000|2024-12-30 09:05:10|79.29|78.79|79.28|78.78|79.3|78.8|79.27|78.77|7
1735549520000|2024-12-30 09:05:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735549530000|2024-12-30 09:05:30|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|6
1735549540000|2024-12-30 09:05:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735549550000|2024-12-30 09:05:50|79.26|78.76|79.17|78.67|79.27|78.77|79.17|78.67|13
1735549560000|2024-12-30 09:06:00|79.16|78.66|79.07|78.57|79.16|78.66|79.07|78.57|9
1735549570000|2024-12-30 09:06:10|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1735549580000|2024-12-30 09:06:20|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|4
1735549590000|2024-12-30 09:06:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735549600000|2024-12-30 09:06:40|79.11|78.61|79.06|78.56|79.12|78.62|79.06|78.56|12
1735549610000|2024-12-30 09:06:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735549620000|2024-12-30 09:07:00|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735549630000|2024-12-30 09:07:10|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|5
1735549640000|2024-12-30 09:07:20|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|6
1735549650000|2024-12-30 09:07:30|79.03|78.53|79.03|78.53|79.06|78.56|79.03|78.53|7
1735549660000|2024-12-30 09:07:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735549670000|2024-12-30 09:07:50|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735549680000|2024-12-30 09:08:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735549690000|2024-12-30 09:08:10|79.03|78.53|79.02|78.52|79.06|78.56|79.02|78.52|7
1735549700000|2024-12-30 09:08:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|7
1735549720000|2024-12-30 09:08:40|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|4
1735549730000|2024-12-30 09:08:50|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735549740000|2024-12-30 09:09:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1735549750000|2024-12-30 09:09:10|79.01|78.51|78.97|78.47|79.02|78.52|78.97|78.47|5
1735549770000|2024-12-30 09:09:30|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735549780000|2024-12-30 09:09:40|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|3
1735549790000|2024-12-30 09:09:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735549800000|2024-12-30 09:10:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|3
1735549810000|2024-12-30 09:10:10|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735549820000|2024-12-30 09:10:20|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|3
1735549830000|2024-12-30 09:10:30|78.98|78.48|78.98|78.48|79.01|78.51|78.98|78.48|11
1735549840000|2024-12-30 09:10:40|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735549850000|2024-12-30 09:10:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735549860000|2024-12-30 09:11:00|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|6
1735549870000|2024-12-30 09:11:10|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|5
1735549880000|2024-12-30 09:11:20|79.04|78.54|79.06|78.56|79.07|78.57|79.04|78.54|4
1735549890000|2024-12-30 09:11:30|79.07|78.57|79.07|78.57|79.09|78.59|79.07|78.57|5
1735549900000|2024-12-30 09:11:40|79.06|78.56|78.97|78.47|79.06|78.56|78.97|78.47|7
1735549910000|2024-12-30 09:11:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735549920000|2024-12-30 09:12:00|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|4
1735549930000|2024-12-30 09:12:10|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735549940000|2024-12-30 09:12:20|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735549950000|2024-12-30 09:12:30|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735549960000|2024-12-30 09:12:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1735549970000|2024-12-30 09:12:50|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|5
1735549980000|2024-12-30 09:13:00|78.96|78.46|78.94|78.44|78.96|78.46|78.9|78.4|9
1735549990000|2024-12-30 09:13:10|78.95|78.45|78.97|78.47|78.97|78.47|78.94|78.44|5
1735550000000|2024-12-30 09:13:20|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|9
1735550010000|2024-12-30 09:13:30|78.97|78.47|79|78.5|79|78.5|78.97|78.47|7
1735550020000|2024-12-30 09:13:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|5
1735550030000|2024-12-30 09:13:50|79.08|78.58|79.05|78.55|79.1|78.6|79.04|78.54|10
1735550040000|2024-12-30 09:14:00|79.04|78.54|78.99|78.49|79.04|78.54|78.98|78.48|8
1735550050000|2024-12-30 09:14:10|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|7
1735550060000|2024-12-30 09:14:20|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|7
1735550070000|2024-12-30 09:14:30|79.03|78.53|79.06|78.56|79.06|78.56|79.03|78.53|6
1735550080000|2024-12-30 09:14:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735550090000|2024-12-30 09:14:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1735550100000|2024-12-30 09:15:00|79.09|78.59|79.1|78.6|79.12|78.62|79.09|78.59|6
1735550110000|2024-12-30 09:15:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|8
1735550120000|2024-12-30 09:15:20|79.19|78.69|79.13|78.63|79.19|78.69|79.12|78.62|7
1735550130000|2024-12-30 09:15:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735550140000|2024-12-30 09:15:40|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|5
1735550150000|2024-12-30 09:15:50|79.2|78.7|79.25|78.75|79.27|78.77|79.2|78.7|12
1735550160000|2024-12-30 09:16:00|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735550170000|2024-12-30 09:16:10|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|5
1735550180000|2024-12-30 09:16:20|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|4
1735550190000|2024-12-30 09:16:30|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1735550200000|2024-12-30 09:16:40|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|13
1735550210000|2024-12-30 09:16:50|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1735550220000|2024-12-30 09:17:00|79.11|78.61|79.05|78.55|79.11|78.61|79.05|78.55|7
1735550230000|2024-12-30 09:17:10|79.06|78.56|79.09|78.59|79.1|78.6|79.05|78.55|10
1735550240000|2024-12-30 09:17:20|79.08|78.58|79.12|78.62|79.13|78.63|79.08|78.58|9
1735550250000|2024-12-30 09:17:30|79.11|78.61|79.02|78.52|79.11|78.61|79.02|78.52|15
1735550260000|2024-12-30 09:17:40|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|11
1735550270000|2024-12-30 09:17:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|2
1735550280000|2024-12-30 09:18:00|79.04|78.54|79.05|78.55|79.08|78.58|79.03|78.53|12
1735550290000|2024-12-30 09:18:10|79.06|78.56|79.01|78.51|79.08|78.58|79.01|78.51|6
1735550300000|2024-12-30 09:18:20|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735550310000|2024-12-30 09:18:30|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|5
1735550320000|2024-12-30 09:18:40|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|7
1735550330000|2024-12-30 09:18:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|7
1735550340000|2024-12-30 09:19:00|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|6
1735550350000|2024-12-30 09:19:10|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|7
1735550360000|2024-12-30 09:19:20|78.87|78.37|78.85|78.35|78.88|78.38|78.83|78.33|7
1735550370000|2024-12-30 09:19:30|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|5
1735550380000|2024-12-30 09:19:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735550390000|2024-12-30 09:19:50|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|7
1735550400000|2024-12-30 09:20:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|2
1735550410000|2024-12-30 09:20:10|78.85|78.35|78.87|78.37|78.87|78.37|78.83|78.33|9
1735550420000|2024-12-30 09:20:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735550430000|2024-12-30 09:20:30|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1735550440000|2024-12-30 09:20:40|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|8
1735550450000|2024-12-30 09:20:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735550460000|2024-12-30 09:21:00|78.96|78.46|79.02|78.52|79.02|78.52|78.96|78.46|10
1735550470000|2024-12-30 09:21:10|79.03|78.53|78.96|78.46|79.05|78.55|78.95|78.45|13
1735550480000|2024-12-30 09:21:20|78.95|78.45|78.95|78.45|78.95|78.45|78.91|78.41|8
1735550490000|2024-12-30 09:21:30|78.94|78.44|78.96|78.46|78.97|78.47|78.92|78.42|8
1735550500000|2024-12-30 09:21:40|78.95|78.45|78.96|78.46|78.97|78.47|78.95|78.45|4
1735550510000|2024-12-30 09:21:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735550520000|2024-12-30 09:22:00|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|5
1735550530000|2024-12-30 09:22:10|78.98|78.48|78.95|78.45|78.98|78.48|78.94|78.44|8
1735550540000|2024-12-30 09:22:20|78.94|78.44|78.92|78.42|78.95|78.45|78.91|78.41|5
1735550550000|2024-12-30 09:22:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|13
1735550560000|2024-12-30 09:22:40|78.91|78.41|78.89|78.39|78.92|78.42|78.87|78.37|8
1735550570000|2024-12-30 09:22:50|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|5
1735550580000|2024-12-30 09:23:00|78.86|78.36|78.88|78.38|78.88|78.38|78.85|78.35|6
1735550590000|2024-12-30 09:23:10|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|8
1735550600000|2024-12-30 09:23:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735550610000|2024-12-30 09:23:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|4
1735550620000|2024-12-30 09:23:40|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|4
1735550630000|2024-12-30 09:23:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735550640000|2024-12-30 09:24:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|8
1735550650000|2024-12-30 09:24:10|78.91|78.41|78.94|78.44|78.95|78.45|78.9|78.4|8
1735550660000|2024-12-30 09:24:20|78.93|78.43|78.91|78.41|78.95|78.45|78.91|78.41|10
1735550670000|2024-12-30 09:24:30|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735550690000|2024-12-30 09:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735550700000|2024-12-30 09:25:00|78.87|78.37|78.86|78.36|78.9|78.4|78.86|78.36|11
1735550710000|2024-12-30 09:25:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735550720000|2024-12-30 09:25:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|2
1735550730000|2024-12-30 09:25:30|78.84|78.34|78.85|78.35|78.86|78.36|78.81|78.31|9
1735550740000|2024-12-30 09:25:40|78.84|78.34|78.88|78.38|78.88|78.38|78.83|78.33|8
1735550750000|2024-12-30 09:25:50|78.87|78.37|78.89|78.39|78.91|78.41|78.87|78.37|9
1735550760000|2024-12-30 09:26:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|6
1735550770000|2024-12-30 09:26:10|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|5
1735550780000|2024-12-30 09:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735550790000|2024-12-30 09:26:30|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735550810000|2024-12-30 09:26:50|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735550820000|2024-12-30 09:27:00|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|4
1735550830000|2024-12-30 09:27:10|78.91|78.41|79.01|78.51|79.02|78.52|78.91|78.41|14
1735550840000|2024-12-30 09:27:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|6
1735550850000|2024-12-30 09:27:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735550870000|2024-12-30 09:27:50|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|4
1735550880000|2024-12-30 09:28:00|79.15|78.65|79.18|78.68|79.19|78.69|79.15|78.65|8
1735550890000|2024-12-30 09:28:10|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735550900000|2024-12-30 09:28:20|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735550910000|2024-12-30 09:28:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|5
1735550920000|2024-12-30 09:28:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735550930000|2024-12-30 09:28:50|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735550940000|2024-12-30 09:29:00|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735550950000|2024-12-30 09:29:10|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735550960000|2024-12-30 09:29:20|79|78.5|79|78.5|79|78.5|79|78.5|1
1735550970000|2024-12-30 09:29:30|79.03|78.53|79.06|78.56|79.06|78.56|79.02|78.52|10
1735550980000|2024-12-30 09:29:40|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|4
1735550990000|2024-12-30 09:29:50|79.08|78.58|79.04|78.54|79.09|78.59|79.03|78.53|7
1735551000000|2024-12-30 09:30:00|79.05|78.55|79.03|78.53|79.05|78.55|79.01|78.51|7
1735551010000|2024-12-30 09:30:10|79.02|78.52|79.01|78.51|79.02|78.52|78.97|78.47|9
1735551020000|2024-12-30 09:30:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|9
1735551030000|2024-12-30 09:30:30|79.06|78.56|78.94|78.44|79.08|78.58|78.93|78.43|10
1735551040000|2024-12-30 09:30:40|78.95|78.45|78.91|78.41|78.96|78.46|78.89|78.39|10
1735551050000|2024-12-30 09:30:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735551060000|2024-12-30 09:31:00|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|5
1735551070000|2024-12-30 09:31:10|78.92|78.42|78.92|78.42|78.97|78.47|78.92|78.42|9
1735551080000|2024-12-30 09:31:20|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735551090000|2024-12-30 09:31:30|78.91|78.41|78.91|78.41|78.94|78.44|78.9|78.4|8
1735551100000|2024-12-30 09:31:40|78.92|78.42|78.94|78.44|78.95|78.45|78.92|78.42|8
1735551110000|2024-12-30 09:31:50|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735551120000|2024-12-30 09:32:00|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|11
1735551130000|2024-12-30 09:32:10|78.85|78.35|78.87|78.37|78.88|78.38|78.85|78.35|4
1735551140000|2024-12-30 09:32:20|78.86|78.36|78.86|78.36|78.89|78.39|78.86|78.36|9
1735551150000|2024-12-30 09:32:30|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|4
1735551160000|2024-12-30 09:32:40|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|7
1735551170000|2024-12-30 09:32:50|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735551180000|2024-12-30 09:33:00|78.88|78.38|78.81|78.31|78.88|78.38|78.81|78.31|11
1735551190000|2024-12-30 09:33:10|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|10
1735551200000|2024-12-30 09:33:20|78.79|78.29|78.85|78.35|78.85|78.35|78.79|78.29|5
1735551210000|2024-12-30 09:33:30|78.86|78.36|78.9|78.4|78.91|78.41|78.86|78.36|7
1735551220000|2024-12-30 09:33:40|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735551230000|2024-12-30 09:33:50|78.88|78.38|78.89|78.39|78.91|78.41|78.88|78.38|6
1735551240000|2024-12-30 09:34:00|78.9|78.4|78.89|78.39|78.9|78.4|78.87|78.37|11
1735551250000|2024-12-30 09:34:10|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|4
1735551260000|2024-12-30 09:34:20|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|8
1735551270000|2024-12-30 09:34:30|78.93|78.43|78.99|78.49|79|78.5|78.93|78.43|10
1735551280000|2024-12-30 09:34:40|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1735551290000|2024-12-30 09:34:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735551300000|2024-12-30 09:35:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|12
1735551310000|2024-12-30 09:35:10|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|4
1735551320000|2024-12-30 09:35:20|78.92|78.42|78.99|78.49|79|78.5|78.92|78.42|12
1735551330000|2024-12-30 09:35:30|79|78.5|79.05|78.55|79.05|78.55|79|78.5|7
1735551340000|2024-12-30 09:35:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735551350000|2024-12-30 09:35:50|79.08|78.58|79.05|78.55|79.08|78.58|79.05|78.55|7
1735551360000|2024-12-30 09:36:00|79.02|78.52|79.09|78.59|79.09|78.59|79.02|78.52|8
1735551370000|2024-12-30 09:36:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735551380000|2024-12-30 09:36:20|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735551390000|2024-12-30 09:36:30|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|4
1735551400000|2024-12-30 09:36:40|79.19|78.69|79.18|78.68|79.19|78.69|79.14|78.64|10
1735551410000|2024-12-30 09:36:50|79.17|78.67|79.18|78.68|79.18|78.68|79.16|78.66|4
1735551420000|2024-12-30 09:37:00|79.19|78.69|79.17|78.67|79.2|78.7|79.17|78.67|6
1735551430000|2024-12-30 09:37:10|79.18|78.68|79.2|78.7|79.23|78.73|79.18|78.68|8
1735551440000|2024-12-30 09:37:20|79.21|78.71|79.19|78.69|79.25|78.75|79.19|78.69|10
1735551450000|2024-12-30 09:37:30|79.2|78.7|79.16|78.66|79.2|78.7|79.15|78.65|8
1735551460000|2024-12-30 09:37:40|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1735551470000|2024-12-30 09:37:50|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735551480000|2024-12-30 09:38:00|79.14|78.64|79.13|78.63|79.16|78.66|79.11|78.61|14
1735551490000|2024-12-30 09:38:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|6
1735551500000|2024-12-30 09:38:20|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|3
1735551510000|2024-12-30 09:38:30|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551520000|2024-12-30 09:38:40|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|4
1735551530000|2024-12-30 09:38:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551540000|2024-12-30 09:39:00|79.16|78.66|79.17|78.67|79.18|78.68|79.16|78.66|6
1735551560000|2024-12-30 09:39:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735551570000|2024-12-30 09:39:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735551580000|2024-12-30 09:39:40|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1735551590000|2024-12-30 09:39:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735551600000|2024-12-30 09:40:00|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551610000|2024-12-30 09:40:10|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|6
1735551620000|2024-12-30 09:40:20|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|6
1735551630000|2024-12-30 09:40:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735551640000|2024-12-30 09:40:40|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735551650000|2024-12-30 09:40:50|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735551660000|2024-12-30 09:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735551670000|2024-12-30 09:41:10|79|78.5|78.99|78.49|79.01|78.51|78.97|78.47|8
1735551680000|2024-12-30 09:41:20|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735551700000|2024-12-30 09:41:40|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|4
1735551710000|2024-12-30 09:41:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735551720000|2024-12-30 09:42:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735551730000|2024-12-30 09:42:10|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|6
1735551740000|2024-12-30 09:42:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551750000|2024-12-30 09:42:30|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1735551760000|2024-12-30 09:42:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|7
1735551770000|2024-12-30 09:42:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735551780000|2024-12-30 09:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735551790000|2024-12-30 09:43:10|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1735551800000|2024-12-30 09:43:20|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|6
1735551810000|2024-12-30 09:43:30|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|5
1735551820000|2024-12-30 09:43:40|79.03|78.53|79.05|78.55|79.05|78.55|79.02|78.52|8
1735551830000|2024-12-30 09:43:50|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|4
1735551840000|2024-12-30 09:44:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735551850000|2024-12-30 09:44:10|79.05|78.55|79.03|78.53|79.05|78.55|79|78.5|7
1735551860000|2024-12-30 09:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|4
1735551880000|2024-12-30 09:44:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735551890000|2024-12-30 09:44:50|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735551900000|2024-12-30 09:45:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1735551910000|2024-12-30 09:45:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|8
1735551920000|2024-12-30 09:45:20|79.19|78.69|79.15|78.65|79.19|78.69|79.13|78.63|9
1735551930000|2024-12-30 09:45:30|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|5
1735551940000|2024-12-30 09:45:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|6
1735551950000|2024-12-30 09:45:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735551960000|2024-12-30 09:46:00|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|4
1735551970000|2024-12-30 09:46:10|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1735551980000|2024-12-30 09:46:20|79.11|78.61|79.08|78.58|79.11|78.61|79.07|78.57|5
1735551990000|2024-12-30 09:46:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1735552000000|2024-12-30 09:46:40|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1735552010000|2024-12-30 09:46:50|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|10
1735552020000|2024-12-30 09:47:00|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735552030000|2024-12-30 09:47:10|79.08|78.58|79.06|78.56|79.13|78.63|79.06|78.56|14
1735552040000|2024-12-30 09:47:20|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|6
1735552050000|2024-12-30 09:47:30|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|4
1735552060000|2024-12-30 09:47:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735552070000|2024-12-30 09:47:50|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735552080000|2024-12-30 09:48:00|79.13|78.63|79.12|78.62|79.15|78.65|79.12|78.62|8
1735552090000|2024-12-30 09:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|5
1735552110000|2024-12-30 09:48:30|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1735552120000|2024-12-30 09:48:40|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|5
1735552130000|2024-12-30 09:48:50|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|7
1735552140000|2024-12-30 09:49:00|79.15|78.65|79.19|78.69|79.19|78.69|79.14|78.64|9
1735552150000|2024-12-30 09:49:10|79.18|78.68|79.19|78.69|79.21|78.71|79.18|78.68|8
1735552160000|2024-12-30 09:49:20|79.18|78.68|79.2|78.7|79.2|78.7|79.17|78.67|7
1735552180000|2024-12-30 09:49:40|79.21|78.71|79.17|78.67|79.21|78.71|79.16|78.66|9
1735552190000|2024-12-30 09:49:50|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1735552210000|2024-12-30 09:50:10|79.17|78.67|79.17|78.67|79.19|78.69|79.17|78.67|4
1735552220000|2024-12-30 09:50:20|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|5
1735552230000|2024-12-30 09:50:30|79.15|78.65|79.15|78.65|79.15|78.65|79.11|78.61|6
1735552240000|2024-12-30 09:50:40|79.14|78.64|79.15|78.65|79.15|78.65|79.11|78.61|11
1735552250000|2024-12-30 09:50:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735552260000|2024-12-30 09:51:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552270000|2024-12-30 09:51:10|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735552280000|2024-12-30 09:51:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|5
1735552290000|2024-12-30 09:51:30|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552300000|2024-12-30 09:51:40|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|3
1735552310000|2024-12-30 09:51:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552320000|2024-12-30 09:52:00|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735552330000|2024-12-30 09:52:10|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735552340000|2024-12-30 09:52:20|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1735552360000|2024-12-30 09:52:40|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735552370000|2024-12-30 09:52:50|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552380000|2024-12-30 09:53:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735552390000|2024-12-30 09:53:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552400000|2024-12-30 09:53:20|79.2|78.7|79.23|78.73|79.24|78.74|79.2|78.7|13
1735552410000|2024-12-30 09:53:30|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735552420000|2024-12-30 09:53:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1735552440000|2024-12-30 09:54:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1735552450000|2024-12-30 09:54:10|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|5
1735552460000|2024-12-30 09:54:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552470000|2024-12-30 09:54:30|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735552480000|2024-12-30 09:54:40|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|6
1735552490000|2024-12-30 09:54:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1735552500000|2024-12-30 09:55:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735552510000|2024-12-30 09:55:10|79.14|78.64|79.15|78.65|79.17|78.67|79.13|78.63|7
1735552520000|2024-12-30 09:55:20|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|8
1735552530000|2024-12-30 09:55:30|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552540000|2024-12-30 09:55:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735552560000|2024-12-30 09:56:00|79.21|78.71|79.22|78.72|79.24|78.74|79.21|78.71|6
1735552570000|2024-12-30 09:56:10|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735552580000|2024-12-30 09:56:20|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735552590000|2024-12-30 09:56:30|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|5
1735552600000|2024-12-30 09:56:40|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735552620000|2024-12-30 09:57:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552630000|2024-12-30 09:57:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735552640000|2024-12-30 09:57:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735552650000|2024-12-30 09:57:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735552660000|2024-12-30 09:57:40|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|6
1735552670000|2024-12-30 09:57:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735552680000|2024-12-30 09:58:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735552690000|2024-12-30 09:58:10|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735552700000|2024-12-30 09:58:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735552710000|2024-12-30 09:58:30|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1735552720000|2024-12-30 09:58:40|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|7
1735552730000|2024-12-30 09:58:50|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|3
1735552740000|2024-12-30 09:59:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552750000|2024-12-30 09:59:10|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735552760000|2024-12-30 09:59:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|5
1735552770000|2024-12-30 09:59:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552780000|2024-12-30 09:59:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552790000|2024-12-30 09:59:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552800000|2024-12-30 10:00:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552820000|2024-12-30 10:00:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1735552830000|2024-12-30 10:00:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1735552840000|2024-12-30 10:00:40|79.2|78.7|79.27|78.77|79.27|78.77|79.2|78.7|10
1735552850000|2024-12-30 10:00:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|5
1735552860000|2024-12-30 10:01:00|79.24|78.74|79.21|78.71|79.24|78.74|79.2|78.7|5
1735552870000|2024-12-30 10:01:10|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|6
1735552880000|2024-12-30 10:01:20|79.19|78.69|79.18|78.68|79.2|78.7|79.18|78.68|4
1735552890000|2024-12-30 10:01:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552900000|2024-12-30 10:01:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552910000|2024-12-30 10:01:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735552920000|2024-12-30 10:02:00|79.14|78.64|79.14|78.64|79.16|78.66|79.14|78.64|4
1735552930000|2024-12-30 10:02:10|79.15|78.65|79.11|78.61|79.15|78.65|79.11|78.61|7
1735552940000|2024-12-30 10:02:20|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|6
1735552950000|2024-12-30 10:02:30|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|5
1735552960000|2024-12-30 10:02:40|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735552970000|2024-12-30 10:02:50|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735552980000|2024-12-30 10:03:00|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|3
1735552990000|2024-12-30 10:03:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|11
1735553000000|2024-12-30 10:03:20|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|6
1735553010000|2024-12-30 10:03:30|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735553020000|2024-12-30 10:03:40|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735553030000|2024-12-30 10:03:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735553040000|2024-12-30 10:04:00|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735553060000|2024-12-30 10:04:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553070000|2024-12-30 10:04:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735553080000|2024-12-30 10:04:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553090000|2024-12-30 10:04:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735553100000|2024-12-30 10:05:00|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|4
1735553110000|2024-12-30 10:05:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735553120000|2024-12-30 10:05:20|79.19|78.69|79.19|78.69|79.21|78.71|79.18|78.68|6
1735553130000|2024-12-30 10:05:30|79.2|78.7|79.29|78.79|79.29|78.79|79.19|78.69|10
1735553140000|2024-12-30 10:05:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735553150000|2024-12-30 10:05:50|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|4
1735553160000|2024-12-30 10:06:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1735553170000|2024-12-30 10:06:10|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|6
1735553180000|2024-12-30 10:06:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735553190000|2024-12-30 10:06:30|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|4
1735553200000|2024-12-30 10:06:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735553210000|2024-12-30 10:06:50|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|5
1735553220000|2024-12-30 10:07:00|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|4
1735553230000|2024-12-30 10:07:10|79.28|78.78|79.27|78.77|79.29|78.79|79.27|78.77|4
1735553240000|2024-12-30 10:07:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553250000|2024-12-30 10:07:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735553260000|2024-12-30 10:07:40|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735553270000|2024-12-30 10:07:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1735553280000|2024-12-30 10:08:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735553290000|2024-12-30 10:08:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|4
1735553300000|2024-12-30 10:08:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735553310000|2024-12-30 10:08:30|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735553320000|2024-12-30 10:08:40|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735553330000|2024-12-30 10:08:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735553340000|2024-12-30 10:09:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|6
1735553350000|2024-12-30 10:09:10|79.36|78.86|79.25|78.75|79.36|78.86|79.25|78.75|7
1735553360000|2024-12-30 10:09:20|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|5
1735553370000|2024-12-30 10:09:30|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553380000|2024-12-30 10:09:40|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|9
1735553390000|2024-12-30 10:09:50|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|5
1735553400000|2024-12-30 10:10:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1735553410000|2024-12-30 10:10:10|79.39|78.89|79.32|78.82|79.39|78.89|79.32|78.82|8
1735553420000|2024-12-30 10:10:20|79.31|78.81|79.33|78.83|79.34|78.84|79.31|78.81|9
1735553430000|2024-12-30 10:10:30|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|9
1735553440000|2024-12-30 10:10:40|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735553450000|2024-12-30 10:10:50|79.28|78.78|79.28|78.78|79.3|78.8|79.28|78.78|5
1735553460000|2024-12-30 10:11:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735553470000|2024-12-30 10:11:10|79.26|78.76|79.26|78.76|79.27|78.77|79.24|78.74|9
1735553480000|2024-12-30 10:11:20|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|6
1735553490000|2024-12-30 10:11:30|79.29|78.79|79.32|78.82|79.32|78.82|79.27|78.77|8
1735553500000|2024-12-30 10:11:40|79.31|78.81|79.32|78.82|79.32|78.82|79.3|78.8|6
1735553510000|2024-12-30 10:11:50|79.33|78.83|79.29|78.79|79.35|78.85|79.29|78.79|7
1735553520000|2024-12-30 10:12:00|79.3|78.8|79.34|78.84|79.36|78.86|79.3|78.8|7
1735553530000|2024-12-30 10:12:10|79.33|78.83|79.28|78.78|79.33|78.83|79.27|78.77|7
1735553540000|2024-12-30 10:12:20|79.27|78.77|79.34|78.84|79.34|78.84|79.27|78.77|6
1735553550000|2024-12-30 10:12:30|79.37|78.87|79.39|78.89|79.39|78.89|79.34|78.84|7
1735553560000|2024-12-30 10:12:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|5
1735553570000|2024-12-30 10:12:50|79.44|78.94|79.41|78.91|79.44|78.94|79.4|78.9|12
1735553580000|2024-12-30 10:13:00|79.42|78.92|79.44|78.94|79.45|78.95|79.41|78.91|9
1735553590000|2024-12-30 10:13:10|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735553600000|2024-12-30 10:13:20|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|5
1735553610000|2024-12-30 10:13:30|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|7
1735553630000|2024-12-30 10:13:50|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735553640000|2024-12-30 10:14:00|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735553650000|2024-12-30 10:14:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735553660000|2024-12-30 10:14:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735553670000|2024-12-30 10:14:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735553690000|2024-12-30 10:14:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735553700000|2024-12-30 10:15:00|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|5
1735553710000|2024-12-30 10:15:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|7
1735553720000|2024-12-30 10:15:20|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1735553730000|2024-12-30 10:15:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735553740000|2024-12-30 10:15:40|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|5
1735553750000|2024-12-30 10:15:50|79.23|78.73|79.16|78.66|79.23|78.73|79.16|78.66|7
1735553760000|2024-12-30 10:16:00|79.17|78.67|79.21|78.71|79.22|78.72|79.17|78.67|8
1735553770000|2024-12-30 10:16:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1735553780000|2024-12-30 10:16:20|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|5
1735553790000|2024-12-30 10:16:30|79.25|78.75|79.23|78.73|79.26|78.76|79.23|78.73|7
1735553800000|2024-12-30 10:16:40|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|6
1735553810000|2024-12-30 10:16:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735553820000|2024-12-30 10:17:00|79.27|78.77|79.34|78.84|79.35|78.85|79.27|78.77|9
1735553830000|2024-12-30 10:17:10|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|5
1735553840000|2024-12-30 10:17:20|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|4
1735553850000|2024-12-30 10:17:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|4
1735553860000|2024-12-30 10:17:40|79.36|78.86|79.39|78.89|79.4|78.9|79.34|78.84|11
1735553880000|2024-12-30 10:18:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1735553890000|2024-12-30 10:18:10|79.36|78.86|79.35|78.85|79.39|78.89|79.33|78.83|10
1735553900000|2024-12-30 10:18:20|79.34|78.84|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553910000|2024-12-30 10:18:30|79.35|78.85|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553920000|2024-12-30 10:18:40|79.35|78.85|79.33|78.83|79.35|78.85|79.3|78.8|8
1735553930000|2024-12-30 10:18:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735553940000|2024-12-30 10:19:00|79.33|78.83|79.33|78.83|79.35|78.85|79.33|78.83|5
1735553950000|2024-12-30 10:19:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735553960000|2024-12-30 10:19:20|79.29|78.79|79.23|78.73|79.29|78.79|79.22|78.72|6
1735553970000|2024-12-30 10:19:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|6
1735553980000|2024-12-30 10:19:40|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1735553990000|2024-12-30 10:19:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554000000|2024-12-30 10:20:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554020000|2024-12-30 10:20:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735554030000|2024-12-30 10:20:30|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|2
1735554040000|2024-12-30 10:20:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735554050000|2024-12-30 10:20:50|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|2
1735554060000|2024-12-30 10:21:00|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|7
1735554070000|2024-12-30 10:21:10|79.44|78.94|79.45|78.95|79.47|78.97|79.44|78.94|8
1735554080000|2024-12-30 10:21:20|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|2
1735554090000|2024-12-30 10:21:30|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|2
1735554100000|2024-12-30 10:21:40|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|4
1735554110000|2024-12-30 10:21:50|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1735554120000|2024-12-30 10:22:00|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735554130000|2024-12-30 10:22:10|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735554140000|2024-12-30 10:22:20|79.3|78.8|79.32|78.82|79.32|78.82|79.27|78.77|8
1735554150000|2024-12-30 10:22:30|79.31|78.81|79.26|78.76|79.31|78.81|79.26|78.76|6
1735554160000|2024-12-30 10:22:40|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|8
1735554170000|2024-12-30 10:22:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735554180000|2024-12-30 10:23:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735554190000|2024-12-30 10:23:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735554220000|2024-12-30 10:23:40|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|2
1735554230000|2024-12-30 10:23:50|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|2
1735554240000|2024-12-30 10:24:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735554250000|2024-12-30 10:24:10|79.31|78.81|79.3|78.8|79.31|78.81|79.29|78.79|4
1735554260000|2024-12-30 10:24:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735554270000|2024-12-30 10:24:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1735554290000|2024-12-30 10:24:50|79.32|78.82|79.28|78.78|79.32|78.82|79.28|78.78|9
1735554300000|2024-12-30 10:25:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554310000|2024-12-30 10:25:10|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554320000|2024-12-30 10:25:20|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|4
1735554330000|2024-12-30 10:25:30|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735554340000|2024-12-30 10:25:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554350000|2024-12-30 10:25:50|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735554360000|2024-12-30 10:26:00|79.3|78.8|79.3|78.8|79.3|78.8|79.28|78.78|4
1735554380000|2024-12-30 10:26:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735554390000|2024-12-30 10:26:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735554400000|2024-12-30 10:26:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554410000|2024-12-30 10:26:50|79.27|78.77|79.21|78.71|79.27|78.77|79.2|78.7|8
1735554420000|2024-12-30 10:27:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735554430000|2024-12-30 10:27:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554450000|2024-12-30 10:27:30|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|3
1735554460000|2024-12-30 10:27:40|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|3
1735554470000|2024-12-30 10:27:50|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|5
1735554480000|2024-12-30 10:28:00|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735554500000|2024-12-30 10:28:20|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|4
1735554510000|2024-12-30 10:28:30|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735554520000|2024-12-30 10:28:40|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735554530000|2024-12-30 10:28:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735554540000|2024-12-30 10:29:00|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|6
1735554560000|2024-12-30 10:29:20|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735554570000|2024-12-30 10:29:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735554580000|2024-12-30 10:29:40|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|5
1735554590000|2024-12-30 10:29:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735554600000|2024-12-30 10:30:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|4
1735554610000|2024-12-30 10:30:10|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1735554620000|2024-12-30 10:30:20|79.25|78.75|79.23|78.73|79.25|78.75|79.21|78.71|7
1735554630000|2024-12-30 10:30:30|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|4
1735554640000|2024-12-30 10:30:40|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554650000|2024-12-30 10:30:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735554660000|2024-12-30 10:31:00|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|3
1735554670000|2024-12-30 10:31:10|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|5
1735554680000|2024-12-30 10:31:20|79.11|78.61|79.03|78.53|79.11|78.61|79.03|78.53|10
1735554690000|2024-12-30 10:31:30|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|8
1735554700000|2024-12-30 10:31:40|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|8
1735554710000|2024-12-30 10:31:50|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735554720000|2024-12-30 10:32:00|79.02|78.52|79.02|78.52|79.02|78.52|79|78.5|7
1735554730000|2024-12-30 10:32:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735554740000|2024-12-30 10:32:20|79.03|78.53|79|78.5|79.03|78.53|79|78.5|4
1735554750000|2024-12-30 10:32:30|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|4
1735554760000|2024-12-30 10:32:40|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735554770000|2024-12-30 10:32:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|6
1735554780000|2024-12-30 10:33:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|3
1735554790000|2024-12-30 10:33:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735554800000|2024-12-30 10:33:20|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735554810000|2024-12-30 10:33:30|78.91|78.41|78.86|78.36|78.91|78.41|78.86|78.36|7
1735554820000|2024-12-30 10:33:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735554830000|2024-12-30 10:33:50|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|4
1735554840000|2024-12-30 10:34:00|78.83|78.33|78.88|78.38|78.91|78.41|78.83|78.33|9
1735554850000|2024-12-30 10:34:10|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|5
1735554880000|2024-12-30 10:34:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554890000|2024-12-30 10:34:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735554900000|2024-12-30 10:35:00|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735554910000|2024-12-30 10:35:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735554920000|2024-12-30 10:35:20|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554940000|2024-12-30 10:35:40|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735554950000|2024-12-30 10:35:50|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|7
1735554960000|2024-12-30 10:36:00|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735554970000|2024-12-30 10:36:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735554980000|2024-12-30 10:36:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735554990000|2024-12-30 10:36:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735555000000|2024-12-30 10:36:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735555010000|2024-12-30 10:36:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555020000|2024-12-30 10:37:00|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|3
1735555030000|2024-12-30 10:37:10|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735555040000|2024-12-30 10:37:20|78.9|78.4|78.94|78.44|78.95|78.45|78.9|78.4|11
1735555050000|2024-12-30 10:37:30|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735555060000|2024-12-30 10:37:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|6
1735555070000|2024-12-30 10:37:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735555080000|2024-12-30 10:38:00|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|3
1735555090000|2024-12-30 10:38:10|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555100000|2024-12-30 10:38:20|78.86|78.36|78.81|78.31|78.86|78.36|78.81|78.31|6
1735555110000|2024-12-30 10:38:30|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|7
1735555120000|2024-12-30 10:38:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1735555130000|2024-12-30 10:38:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555140000|2024-12-30 10:39:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735555150000|2024-12-30 10:39:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|5
1735555160000|2024-12-30 10:39:20|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555170000|2024-12-30 10:39:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735555180000|2024-12-30 10:39:40|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555190000|2024-12-30 10:39:50|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735555200000|2024-12-30 10:40:00|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735555210000|2024-12-30 10:40:10|78.86|78.36|78.85|78.35|78.86|78.36|78.82|78.32|8
1735555220000|2024-12-30 10:40:20|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735555230000|2024-12-30 10:40:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735555240000|2024-12-30 10:40:40|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735555250000|2024-12-30 10:40:50|78.86|78.36|78.88|78.38|78.9|78.4|78.86|78.36|7
1735555260000|2024-12-30 10:41:00|78.87|78.37|78.9|78.4|78.9|78.4|78.85|78.35|10
1735555270000|2024-12-30 10:41:10|78.91|78.41|78.96|78.46|78.96|78.46|78.91|78.41|5
1735555280000|2024-12-30 10:41:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735555290000|2024-12-30 10:41:30|79|78.5|79.02|78.52|79.03|78.53|79|78.5|4
1735555300000|2024-12-30 10:41:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735555310000|2024-12-30 10:41:50|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735555320000|2024-12-30 10:42:00|78.97|78.47|78.91|78.41|78.97|78.47|78.91|78.41|8
1735555330000|2024-12-30 10:42:10|78.92|78.42|78.92|78.42|78.94|78.44|78.91|78.41|7
1735555340000|2024-12-30 10:42:20|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|4
1735555350000|2024-12-30 10:42:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|6
1735555360000|2024-12-30 10:42:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1735555370000|2024-12-30 10:42:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735555380000|2024-12-30 10:43:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|6
1735555390000|2024-12-30 10:43:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735555400000|2024-12-30 10:43:20|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|8
1735555410000|2024-12-30 10:43:30|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735555420000|2024-12-30 10:43:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735555430000|2024-12-30 10:43:50|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735555440000|2024-12-30 10:44:00|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|4
1735555450000|2024-12-30 10:44:10|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555470000|2024-12-30 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735555480000|2024-12-30 10:44:40|78.86|78.36|78.85|78.35|78.88|78.38|78.85|78.35|5
1735555490000|2024-12-30 10:44:50|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555500000|2024-12-30 10:45:00|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735555520000|2024-12-30 10:45:20|78.87|78.37|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555530000|2024-12-30 10:45:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555540000|2024-12-30 10:45:40|78.87|78.37|78.86|78.36|78.87|78.37|78.85|78.35|4
1735555550000|2024-12-30 10:45:50|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555560000|2024-12-30 10:46:00|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|7
1735555570000|2024-12-30 10:46:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|4
1735555580000|2024-12-30 10:46:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555590000|2024-12-30 10:46:30|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735555600000|2024-12-30 10:46:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|4
1735555620000|2024-12-30 10:47:00|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555630000|2024-12-30 10:47:10|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1735555640000|2024-12-30 10:47:20|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735555650000|2024-12-30 10:47:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|8
1735555660000|2024-12-30 10:47:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735555670000|2024-12-30 10:47:50|78.85|78.35|78.85|78.35|78.87|78.37|78.85|78.35|7
1735555680000|2024-12-30 10:48:00|78.84|78.34|78.85|78.35|78.86|78.36|78.8|78.3|11
1735555690000|2024-12-30 10:48:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|6
1735555700000|2024-12-30 10:48:20|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|2
1735555710000|2024-12-30 10:48:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|5
1735555730000|2024-12-30 10:48:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735555740000|2024-12-30 10:49:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735555750000|2024-12-30 10:49:10|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735555760000|2024-12-30 10:49:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735555780000|2024-12-30 10:49:40|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555790000|2024-12-30 10:49:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735555800000|2024-12-30 10:50:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|4
1735555810000|2024-12-30 10:50:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735555820000|2024-12-30 10:50:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735555830000|2024-12-30 10:50:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735555840000|2024-12-30 10:50:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555850000|2024-12-30 10:50:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1735555860000|2024-12-30 10:51:00|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|5
1735555870000|2024-12-30 10:51:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|3
1735555880000|2024-12-30 10:51:20|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|3
1735555890000|2024-12-30 10:51:30|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|8
1735555900000|2024-12-30 10:51:40|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555910000|2024-12-30 10:51:50|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1735555920000|2024-12-30 10:52:00|78.8|78.3|78.82|78.32|78.83|78.33|78.8|78.3|5
1735555930000|2024-12-30 10:52:10|78.81|78.31|78.81|78.31|78.82|78.32|78.76|78.26|8
1735555940000|2024-12-30 10:52:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|5
1735555950000|2024-12-30 10:52:30|78.8|78.3|78.73|78.23|78.8|78.3|78.73|78.23|6
1735555960000|2024-12-30 10:52:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|16
1735555970000|2024-12-30 10:52:50|78.65|78.15|78.65|78.15|78.67|78.17|78.65|78.15|4
1735555980000|2024-12-30 10:53:00|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735555990000|2024-12-30 10:53:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|3
1735556000000|2024-12-30 10:53:20|78.61|78.11|78.61|78.11|78.61|78.11|78.59|78.09|6
1735556010000|2024-12-30 10:53:30|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|3
1735556020000|2024-12-30 10:53:40|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735556030000|2024-12-30 10:53:50|78.59|78.09|78.56|78.06|78.59|78.09|78.56|78.06|4
1735556040000|2024-12-30 10:54:00|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735556050000|2024-12-30 10:54:10|78.58|78.08|78.51|78.01|78.58|78.08|78.51|78.01|6
1735556060000|2024-12-30 10:54:20|78.5|78|78.52|78.02|78.52|78.02|78.5|78|5
1735556070000|2024-12-30 10:54:30|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735556080000|2024-12-30 10:54:40|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735556090000|2024-12-30 10:54:50|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735556100000|2024-12-30 10:55:00|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1735556110000|2024-12-30 10:55:10|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1735556120000|2024-12-30 10:55:20|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|5
1735556130000|2024-12-30 10:55:30|78.62|78.12|78.6|78.1|78.62|78.12|78.6|78.1|3
1735556140000|2024-12-30 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735556150000|2024-12-30 10:55:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735556160000|2024-12-30 10:56:00|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735556170000|2024-12-30 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735556180000|2024-12-30 10:56:20|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|4
1735556190000|2024-12-30 10:56:30|78.63|78.13|78.64|78.14|78.65|78.15|78.63|78.13|4
1735556200000|2024-12-30 10:56:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|3
1735556220000|2024-12-30 10:57:00|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|9
1735556230000|2024-12-30 10:57:10|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|3
1735556240000|2024-12-30 10:57:20|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735556260000|2024-12-30 10:57:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735556280000|2024-12-30 10:58:00|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735556290000|2024-12-30 10:58:10|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|5
1735556300000|2024-12-30 10:58:20|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735556310000|2024-12-30 10:58:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556320000|2024-12-30 10:58:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556330000|2024-12-30 10:58:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735556340000|2024-12-30 10:59:00|78.66|78.16|78.61|78.11|78.66|78.16|78.61|78.11|5
1735556350000|2024-12-30 10:59:10|78.6|78.1|78.61|78.11|78.62|78.12|78.6|78.1|4
1735556360000|2024-12-30 10:59:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|4
1735556400000|2024-12-30 11:00:00|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|5
1735556410000|2024-12-30 11:00:10|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|6
1735556420000|2024-12-30 11:00:20|78.68|78.18|78.66|78.16|78.69|78.19|78.65|78.15|7
1735556430000|2024-12-30 11:00:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735556440000|2024-12-30 11:00:40|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735556450000|2024-12-30 11:00:50|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1735556460000|2024-12-30 11:01:00|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|6
1735556470000|2024-12-30 11:01:10|78.74|78.24|78.69|78.19|78.75|78.25|78.69|78.19|9
1735556480000|2024-12-30 11:01:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|5
1735556500000|2024-12-30 11:01:40|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735556530000|2024-12-30 11:02:10|78.65|78.15|78.56|78.06|78.65|78.15|78.56|78.06|9
1735556540000|2024-12-30 11:02:20|78.54|78.04|78.5|78|78.54|78.04|78.5|78|4
1735556560000|2024-12-30 11:02:40|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|7
1735556570000|2024-12-30 11:02:50|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|4
1735556580000|2024-12-30 11:03:00|78.45|77.95|78.41|77.91|78.45|77.95|78.41|77.91|8
1735556590000|2024-12-30 11:03:10|78.42|77.92|78.46|77.96|78.48|77.98|78.42|77.92|8
1735556600000|2024-12-30 11:03:20|78.45|77.95|78.42|77.92|78.46|77.96|78.42|77.92|6
1735556610000|2024-12-30 11:03:30|78.41|77.91|78.33|77.83|78.41|77.91|78.33|77.83|10
1735556620000|2024-12-30 11:03:40|78.34|77.84|78.32|77.82|78.34|77.84|78.29|77.79|8
1735556630000|2024-12-30 11:03:50|78.3|77.8|78.28|77.78|78.31|77.81|78.26|77.76|11
1735556640000|2024-12-30 11:04:00|78.29|77.79|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556650000|2024-12-30 11:04:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735556660000|2024-12-30 11:04:20|78.3|77.8|78.29|77.79|78.31|77.81|78.29|77.79|4
1735556670000|2024-12-30 11:04:30|78.3|77.8|78.28|77.78|78.31|77.81|78.27|77.77|7
1735556680000|2024-12-30 11:04:40|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|2
1735556690000|2024-12-30 11:04:50|78.3|77.8|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556700000|2024-12-30 11:05:00|78.29|77.79|78.27|77.77|78.3|77.8|78.27|77.77|4
1735556710000|2024-12-30 11:05:10|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1735556720000|2024-12-30 11:05:20|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1735556730000|2024-12-30 11:05:30|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|5
1735556740000|2024-12-30 11:05:40|78.23|77.73|78.25|77.75|78.26|77.76|78.21|77.71|7
1735556750000|2024-12-30 11:05:50|78.27|77.77|78.31|77.81|78.31|77.81|78.27|77.77|7
1735556760000|2024-12-30 11:06:00|78.3|77.8|78.33|77.83|78.34|77.84|78.29|77.79|9
1735556770000|2024-12-30 11:06:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735556780000|2024-12-30 11:06:20|78.33|77.83|78.36|77.86|78.36|77.86|78.32|77.82|5
1735556790000|2024-12-30 11:06:30|78.37|77.87|78.3|77.8|78.37|77.87|78.29|77.79|10
1735556800000|2024-12-30 11:06:40|78.29|77.79|78.25|77.75|78.29|77.79|78.23|77.73|7
1735556810000|2024-12-30 11:06:50|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|3
1735556820000|2024-12-30 11:07:00|78.23|77.73|78.2|77.7|78.25|77.75|78.19|77.69|9
1735556830000|2024-12-30 11:07:10|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|4
1735556840000|2024-12-30 11:07:20|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|5
1735556850000|2024-12-30 11:07:30|78.16|77.66|78.16|77.66|78.16|77.66|78.14|77.64|7
1735556860000|2024-12-30 11:07:40|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735556870000|2024-12-30 11:07:50|78.14|77.64|78.11|77.61|78.14|77.64|78.1|77.6|5
1735556880000|2024-12-30 11:08:00|78.1|77.6|78.14|77.64|78.14|77.64|78.09|77.59|6
1735556890000|2024-12-30 11:08:10|78.13|77.63|78.16|77.66|78.16|77.66|78.11|77.61|11
1735556900000|2024-12-30 11:08:20|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|7
1735556910000|2024-12-30 11:08:30|78.18|77.68|78.31|77.81|78.31|77.81|78.18|77.68|12
1735556920000|2024-12-30 11:08:40|78.32|77.82|78.38|77.88|78.39|77.89|78.32|77.82|9
1735556930000|2024-12-30 11:08:50|78.37|77.87|78.31|77.81|78.38|77.88|78.31|77.81|11
1735556940000|2024-12-30 11:09:00|78.28|77.78|78.29|77.79|78.31|77.81|78.27|77.77|12
1735556950000|2024-12-30 11:09:10|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|7
1735556960000|2024-12-30 11:09:20|78.33|77.83|78.32|77.82|78.35|77.85|78.32|77.82|4
1735556970000|2024-12-30 11:09:30|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1735556980000|2024-12-30 11:09:40|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|5
1735556990000|2024-12-30 11:09:50|78.28|77.78|78.26|77.76|78.29|77.79|78.26|77.76|5
1735557000000|2024-12-30 11:10:00|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|3
1735557010000|2024-12-30 11:10:10|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735557020000|2024-12-30 11:10:20|78.28|77.78|78.28|77.78|78.3|77.8|78.27|77.77|6
1735557030000|2024-12-30 11:10:30|78.27|77.77|78.26|77.76|78.27|77.77|78.23|77.73|10
1735557040000|2024-12-30 11:10:40|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|5
1735557050000|2024-12-30 11:10:50|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|3
1735557060000|2024-12-30 11:11:00|78.34|77.84|78.39|77.89|78.39|77.89|78.34|77.84|10
1735557070000|2024-12-30 11:11:10|78.4|77.9|78.42|77.92|78.46|77.96|78.4|77.9|8
1735557080000|2024-12-30 11:11:20|78.43|77.93|78.47|77.97|78.48|77.98|78.43|77.93|7
1735557090000|2024-12-30 11:11:30|78.46|77.96|78.41|77.91|78.46|77.96|78.4|77.9|7
1735557100000|2024-12-30 11:11:40|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|9
1735557110000|2024-12-30 11:11:50|78.4|77.9|78.36|77.86|78.41|77.91|78.34|77.84|7
1735557120000|2024-12-30 11:12:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|4
1735557130000|2024-12-30 11:12:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735557140000|2024-12-30 11:12:20|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|5
1735557160000|2024-12-30 11:12:40|78.33|77.83|78.35|77.85|78.35|77.85|78.32|77.82|7
1735557170000|2024-12-30 11:12:50|78.36|77.86|78.39|77.89|78.39|77.89|78.36|77.86|5
1735557180000|2024-12-30 11:13:00|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|5
1735557190000|2024-12-30 11:13:10|78.4|77.9|78.34|77.84|78.4|77.9|78.33|77.83|9
1735557200000|2024-12-30 11:13:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735557210000|2024-12-30 11:13:30|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735557220000|2024-12-30 11:13:40|78.41|77.91|78.41|77.91|78.43|77.93|78.41|77.91|7
1735557230000|2024-12-30 11:13:50|78.4|77.9|78.4|77.9|78.41|77.91|78.39|77.89|5
1735557240000|2024-12-30 11:14:00|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735557250000|2024-12-30 11:14:10|78.4|77.9|78.37|77.87|78.41|77.91|78.37|77.87|5
1735557260000|2024-12-30 11:14:20|78.36|77.86|78.33|77.83|78.37|77.87|78.32|77.82|8
1735557270000|2024-12-30 11:14:30|78.32|77.82|78.33|77.83|78.34|77.84|78.32|77.82|7
1735557280000|2024-12-30 11:14:40|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735557290000|2024-12-30 11:14:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735557300000|2024-12-30 11:15:00|78.32|77.82|78.32|77.82|78.34|77.84|78.31|77.81|8
1735557310000|2024-12-30 11:15:10|78.34|77.84|78.31|77.81|78.37|77.87|78.3|77.8|10
1735557320000|2024-12-30 11:15:20|78.32|77.82|78.38|77.88|78.38|77.88|78.32|77.82|7
1735557330000|2024-12-30 11:15:30|78.39|77.89|78.34|77.84|78.41|77.91|78.34|77.84|13
1735557340000|2024-12-30 11:15:40|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|4
1735557350000|2024-12-30 11:15:50|78.31|77.81|78.28|77.78|78.31|77.81|78.27|77.77|8
1735557360000|2024-12-30 11:16:00|78.29|77.79|78.22|77.72|78.31|77.81|78.22|77.72|13
1735557370000|2024-12-30 11:16:10|78.21|77.71|78.21|77.71|78.23|77.73|78.2|77.7|7
1735557380000|2024-12-30 11:16:20|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735557390000|2024-12-30 11:16:30|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1735557400000|2024-12-30 11:16:40|78.25|77.75|78.25|77.75|78.27|77.77|78.25|77.75|5
1735557410000|2024-12-30 11:16:50|78.24|77.74|78.27|77.77|78.28|77.78|78.24|77.74|5
1735557420000|2024-12-30 11:17:00|78.26|77.76|78.25|77.75|78.26|77.76|78.23|77.73|7
1735557430000|2024-12-30 11:17:10|78.24|77.74|78.21|77.71|78.28|77.78|78.21|77.71|11
1735557440000|2024-12-30 11:17:20|78.2|77.7|78.17|77.67|78.2|77.7|78.17|77.67|7
1735557450000|2024-12-30 11:17:30|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1735557460000|2024-12-30 11:17:40|78.12|77.62|78.1|77.6|78.12|77.62|78.08|77.58|9
1735557470000|2024-12-30 11:17:50|78.09|77.59|78.06|77.56|78.09|77.59|78.06|77.56|4
1735557480000|2024-12-30 11:18:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|10
1735557490000|2024-12-30 11:18:10|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|3
1735557500000|2024-12-30 11:18:20|78.11|77.61|78.2|77.7|78.2|77.7|78.11|77.61|11
1735557510000|2024-12-30 11:18:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735557520000|2024-12-30 11:18:40|78.26|77.76|78.33|77.83|78.33|77.83|78.25|77.75|10
1735557530000|2024-12-30 11:18:50|78.31|77.81|78.28|77.78|78.32|77.82|78.28|77.78|7
1735557540000|2024-12-30 11:19:00|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|5
1735557550000|2024-12-30 11:19:10|78.26|77.76|78.26|77.76|78.26|77.76|78.23|77.73|6
1735557560000|2024-12-30 11:19:20|78.25|77.75|78.21|77.71|78.25|77.75|78.21|77.71|7
1735557570000|2024-12-30 11:19:30|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|4
1735557580000|2024-12-30 11:19:40|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735557600000|2024-12-30 11:20:00|78.25|77.75|78.29|77.79|78.31|77.81|78.25|77.75|8
1735557610000|2024-12-30 11:20:10|78.28|77.78|78.35|77.85|78.35|77.85|78.28|77.78|7
1735557620000|2024-12-30 11:20:20|78.37|77.87|78.41|77.91|78.42|77.92|78.37|77.87|6
1735557630000|2024-12-30 11:20:30|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|5
1735557640000|2024-12-30 11:20:40|78.47|77.97|78.49|77.99|78.51|78.01|78.47|77.97|5
1735557650000|2024-12-30 11:20:50|78.48|77.98|78.5|78|78.51|78.01|78.48|77.98|5
1735557660000|2024-12-30 11:21:00|78.49|77.99|78.44|77.94|78.49|77.99|78.44|77.94|6
1735557670000|2024-12-30 11:21:10|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|4
1735557680000|2024-12-30 11:21:20|78.48|77.98|78.49|77.99|78.51|78.01|78.48|77.98|9
1735557690000|2024-12-30 11:21:30|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1735557700000|2024-12-30 11:21:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735557710000|2024-12-30 11:21:50|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|5
1735557720000|2024-12-30 11:22:00|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|5
1735557730000|2024-12-30 11:22:10|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|5
1735557740000|2024-12-30 11:22:20|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735557750000|2024-12-30 11:22:30|78.44|77.94|78.46|77.96|78.48|77.98|78.44|77.94|6
1735557760000|2024-12-30 11:22:40|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|6
1735557770000|2024-12-30 11:22:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|4
1735557780000|2024-12-30 11:23:00|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|5
1735557790000|2024-12-30 11:23:10|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|5
1735557810000|2024-12-30 11:23:30|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735557820000|2024-12-30 11:23:40|78.5|78|78.48|77.98|78.52|78.02|78.48|77.98|7
1735557830000|2024-12-30 11:23:50|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1735557840000|2024-12-30 11:24:00|78.48|77.98|78.44|77.94|78.48|77.98|78.42|77.92|8
1735557850000|2024-12-30 11:24:10|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|9
1735557860000|2024-12-30 11:24:20|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|2
1735557870000|2024-12-30 11:24:30|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|6
1735557880000|2024-12-30 11:24:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735557890000|2024-12-30 11:24:50|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735557900000|2024-12-30 11:25:00|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735557910000|2024-12-30 11:25:10|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|7
1735557920000|2024-12-30 11:25:20|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|2
1735557930000|2024-12-30 11:25:30|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1735557940000|2024-12-30 11:25:40|78.66|78.16|78.62|78.12|78.67|78.17|78.6|78.1|11
1735557950000|2024-12-30 11:25:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735557960000|2024-12-30 11:26:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|4
1735557970000|2024-12-30 11:26:10|78.61|78.11|78.64|78.14|78.66|78.16|78.61|78.11|6
1735557980000|2024-12-30 11:26:20|78.65|78.15|78.7|78.2|78.71|78.21|78.65|78.15|8
1735557990000|2024-12-30 11:26:30|78.71|78.21|78.67|78.17|78.71|78.21|78.67|78.17|5
1735558000000|2024-12-30 11:26:40|78.66|78.16|78.64|78.14|78.66|78.16|78.62|78.12|5
1735558010000|2024-12-30 11:26:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|3
1735558020000|2024-12-30 11:27:00|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735558030000|2024-12-30 11:27:10|78.66|78.16|78.65|78.15|78.66|78.16|78.63|78.13|5
1735558040000|2024-12-30 11:27:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735558050000|2024-12-30 11:27:30|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|3
1735558060000|2024-12-30 11:27:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735558070000|2024-12-30 11:27:50|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735558080000|2024-12-30 11:28:00|78.69|78.19|78.81|78.31|78.81|78.31|78.69|78.19|9
1735558090000|2024-12-30 11:28:10|78.8|78.3|78.89|78.39|78.89|78.39|78.8|78.3|8
1735558100000|2024-12-30 11:28:20|78.9|78.4|78.89|78.39|78.91|78.41|78.87|78.37|7
1735558110000|2024-12-30 11:28:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|9
1735558120000|2024-12-30 11:28:40|78.96|78.46|79.01|78.51|79.02|78.52|78.96|78.46|7
1735558140000|2024-12-30 11:29:00|79|78.5|79|78.5|79|78.5|78.99|78.49|7
1735558150000|2024-12-30 11:29:10|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735558160000|2024-12-30 11:29:20|78.98|78.48|78.92|78.42|78.98|78.48|78.92|78.42|4
1735558170000|2024-12-30 11:29:30|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735558190000|2024-12-30 11:29:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735558200000|2024-12-30 11:30:00|78.95|78.45|78.93|78.43|78.97|78.47|78.93|78.43|11
1735558210000|2024-12-30 11:30:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|7
1735558220000|2024-12-30 11:30:20|78.89|78.39|78.95|78.45|78.97|78.47|78.87|78.37|16
1735558230000|2024-12-30 11:30:30|78.94|78.44|78.94|78.44|78.97|78.47|78.91|78.41|13
1735558240000|2024-12-30 11:30:40|78.93|78.43|79|78.5|79|78.5|78.93|78.43|12
1735558250000|2024-12-30 11:30:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735558260000|2024-12-30 11:31:00|78.99|78.49|78.94|78.44|78.99|78.49|78.92|78.42|8
1735558280000|2024-12-30 11:31:20|78.95|78.45|78.97|78.47|79.04|78.54|78.95|78.45|12
1735558290000|2024-12-30 11:31:30|78.96|78.46|78.92|78.42|78.97|78.47|78.92|78.42|12
1735558300000|2024-12-30 11:31:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1735558310000|2024-12-30 11:31:50|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|7
1735558320000|2024-12-30 11:32:00|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|6
1735558330000|2024-12-30 11:32:10|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|7
1735558340000|2024-12-30 11:32:20|78.86|78.36|78.89|78.39|78.92|78.42|78.86|78.36|12
1735558350000|2024-12-30 11:32:30|78.9|78.4|78.91|78.41|78.92|78.42|78.89|78.39|8
1735558360000|2024-12-30 11:32:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735558370000|2024-12-30 11:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|8
1735558380000|2024-12-30 11:33:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735558390000|2024-12-30 11:33:10|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1735558400000|2024-12-30 11:33:20|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1735558410000|2024-12-30 11:33:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|4
1735558420000|2024-12-30 11:33:40|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|13
1735558430000|2024-12-30 11:33:50|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735558440000|2024-12-30 11:34:00|78.75|78.25|78.73|78.23|78.76|78.26|78.71|78.21|10
1735558450000|2024-12-30 11:34:10|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|9
1735558460000|2024-12-30 11:34:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|11
1735558470000|2024-12-30 11:34:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1735558480000|2024-12-30 11:34:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|7
1735558490000|2024-12-30 11:34:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735558500000|2024-12-30 11:35:00|78.78|78.28|78.74|78.24|78.79|78.29|78.74|78.24|5
1735558510000|2024-12-30 11:35:10|78.75|78.25|78.76|78.26|78.77|78.27|78.72|78.22|9
1735558520000|2024-12-30 11:35:20|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|4
1735558530000|2024-12-30 11:35:30|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735558540000|2024-12-30 11:35:40|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735558550000|2024-12-30 11:35:50|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1735558560000|2024-12-30 11:36:00|78.76|78.26|78.72|78.22|78.76|78.26|78.7|78.2|10
1735558570000|2024-12-30 11:36:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|5
1735558580000|2024-12-30 11:36:20|78.74|78.24|78.74|78.24|78.75|78.25|78.73|78.23|5
1735558590000|2024-12-30 11:36:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735558600000|2024-12-30 11:36:40|78.74|78.24|78.75|78.25|78.75|78.25|78.72|78.22|6
1735558610000|2024-12-30 11:36:50|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1735558620000|2024-12-30 11:37:00|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735558630000|2024-12-30 11:37:10|78.76|78.26|78.8|78.3|78.81|78.31|78.76|78.26|9
1735558640000|2024-12-30 11:37:20|78.78|78.28|78.8|78.3|78.83|78.33|78.78|78.28|9
1735558650000|2024-12-30 11:37:30|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735558660000|2024-12-30 11:37:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|6
1735558670000|2024-12-30 11:37:50|78.79|78.29|78.81|78.31|78.82|78.32|78.79|78.29|6
1735558680000|2024-12-30 11:38:00|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|6
1735558690000|2024-12-30 11:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.79|78.29|11
1735558700000|2024-12-30 11:38:20|78.8|78.3|78.8|78.3|78.8|78.3|78.78|78.28|7
1735558710000|2024-12-30 11:38:30|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|4
1735558720000|2024-12-30 11:38:40|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|5
1735558730000|2024-12-30 11:38:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735558740000|2024-12-30 11:39:00|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735558750000|2024-12-30 11:39:10|78.77|78.27|78.81|78.31|78.81|78.31|78.77|78.27|7
1735558760000|2024-12-30 11:39:20|78.8|78.3|78.77|78.27|78.8|78.3|78.76|78.26|4
1735558770000|2024-12-30 11:39:30|78.76|78.26|78.73|78.23|78.76|78.26|78.71|78.21|12
1735558780000|2024-12-30 11:39:40|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|7
1735558790000|2024-12-30 11:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|5
1735558800000|2024-12-30 11:40:00|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|9
1735558810000|2024-12-30 11:40:10|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|4
1735558820000|2024-12-30 11:40:20|78.64|78.14|78.68|78.18|78.68|78.18|78.61|78.11|10
1735558830000|2024-12-30 11:40:30|78.69|78.19|78.69|78.19|78.71|78.21|78.69|78.19|6
1735558840000|2024-12-30 11:40:40|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|9
1735558850000|2024-12-30 11:40:50|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|5
1735558860000|2024-12-30 11:41:00|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|5
1735558870000|2024-12-30 11:41:10|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735558880000|2024-12-30 11:41:20|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|7
1735558890000|2024-12-30 11:41:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1735558900000|2024-12-30 11:41:40|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735558910000|2024-12-30 11:41:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|5
1735558920000|2024-12-30 11:42:00|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|9
1735558930000|2024-12-30 11:42:10|78.78|78.28|78.77|78.27|78.8|78.3|78.76|78.26|11
1735558940000|2024-12-30 11:42:20|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735558950000|2024-12-30 11:42:30|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735558960000|2024-12-30 11:42:40|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735558980000|2024-12-30 11:43:00|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|7
1735558990000|2024-12-30 11:43:10|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|6
1735559000000|2024-12-30 11:43:20|78.75|78.25|78.75|78.25|78.75|78.25|78.72|78.22|6
1735559010000|2024-12-30 11:43:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735559020000|2024-12-30 11:43:40|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|7
1735559030000|2024-12-30 11:43:50|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735559040000|2024-12-30 11:44:00|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|5
1735559050000|2024-12-30 11:44:10|78.74|78.24|78.7|78.2|78.74|78.24|78.69|78.19|10
1735559060000|2024-12-30 11:44:20|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|6
1735559070000|2024-12-30 11:44:30|78.71|78.21|78.71|78.21|78.71|78.21|78.68|78.18|7
1735559080000|2024-12-30 11:44:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735559090000|2024-12-30 11:44:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|6
1735559100000|2024-12-30 11:45:00|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735559110000|2024-12-30 11:45:10|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735559120000|2024-12-30 11:45:20|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735559130000|2024-12-30 11:45:30|78.8|78.3|78.81|78.31|78.81|78.31|78.77|78.27|10
1735559140000|2024-12-30 11:45:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735559150000|2024-12-30 11:45:50|78.78|78.28|78.81|78.31|78.81|78.31|78.78|78.28|4
1735559160000|2024-12-30 11:46:00|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735559170000|2024-12-30 11:46:10|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735559180000|2024-12-30 11:46:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735559200000|2024-12-30 11:46:40|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|4
1735559220000|2024-12-30 11:47:00|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|4
1735559230000|2024-12-30 11:47:10|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|4
1735559240000|2024-12-30 11:47:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|4
1735559250000|2024-12-30 11:47:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735559260000|2024-12-30 11:47:40|78.71|78.21|78.7|78.2|78.72|78.22|78.69|78.19|8
1735559270000|2024-12-30 11:47:50|78.71|78.21|78.74|78.24|78.74|78.24|78.71|78.21|4
1735559280000|2024-12-30 11:48:00|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|4
1735559290000|2024-12-30 11:48:10|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735559310000|2024-12-30 11:48:30|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|5
1735559330000|2024-12-30 11:48:50|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735559340000|2024-12-30 11:49:00|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|4
1735559350000|2024-12-30 11:49:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|5
1735559360000|2024-12-30 11:49:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735559370000|2024-12-30 11:49:30|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|6
1735559380000|2024-12-30 11:49:40|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1735559400000|2024-12-30 11:50:00|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735559410000|2024-12-30 11:50:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735559420000|2024-12-30 11:50:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|8
1735559430000|2024-12-30 11:50:30|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|9
1735559440000|2024-12-30 11:50:40|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735559470000|2024-12-30 11:51:10|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|4
1735559480000|2024-12-30 11:51:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735559490000|2024-12-30 11:51:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1735559500000|2024-12-30 11:51:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735559510000|2024-12-30 11:51:50|78.75|78.25|78.76|78.26|78.78|78.28|78.75|78.25|6
1735559520000|2024-12-30 11:52:00|78.77|78.27|78.75|78.25|78.79|78.29|78.75|78.25|11
1735559530000|2024-12-30 11:52:10|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735559540000|2024-12-30 11:52:20|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|7
1735559550000|2024-12-30 11:52:30|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|4
1735559560000|2024-12-30 11:52:40|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|7
1735559570000|2024-12-30 11:52:50|78.75|78.25|78.75|78.25|78.77|78.27|78.75|78.25|4
1735559580000|2024-12-30 11:53:00|78.74|78.24|78.83|78.33|78.83|78.33|78.74|78.24|7
1735559590000|2024-12-30 11:53:10|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1735559600000|2024-12-30 11:53:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|6
1735559610000|2024-12-30 11:53:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1735559620000|2024-12-30 11:53:40|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735559630000|2024-12-30 11:53:50|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735559650000|2024-12-30 11:54:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735559660000|2024-12-30 11:54:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735559670000|2024-12-30 11:54:30|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735559680000|2024-12-30 11:54:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559690000|2024-12-30 11:54:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735559700000|2024-12-30 11:55:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1735559710000|2024-12-30 11:55:10|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|7
1735559720000|2024-12-30 11:55:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735559740000|2024-12-30 11:55:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735559750000|2024-12-30 11:55:50|78.95|78.45|78.92|78.42|78.97|78.47|78.91|78.41|8
1735559760000|2024-12-30 11:56:00|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|4
1735559770000|2024-12-30 11:56:10|78.93|78.43|78.87|78.37|78.93|78.43|78.87|78.37|4
1735559780000|2024-12-30 11:56:20|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735559790000|2024-12-30 11:56:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559800000|2024-12-30 11:56:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735559810000|2024-12-30 11:56:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559820000|2024-12-30 11:57:00|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735559830000|2024-12-30 11:57:10|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1735559840000|2024-12-30 11:57:20|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735559850000|2024-12-30 11:57:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735559870000|2024-12-30 11:57:50|79|78.5|78.99|78.49|79|78.5|78.98|78.48|4
1735559880000|2024-12-30 11:58:00|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|3
1735559890000|2024-12-30 11:58:10|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735559900000|2024-12-30 11:58:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735559910000|2024-12-30 11:58:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735559920000|2024-12-30 11:58:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735559940000|2024-12-30 11:59:00|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735559950000|2024-12-30 11:59:10|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1735559960000|2024-12-30 11:59:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735559970000|2024-12-30 11:59:30|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|2
1735559980000|2024-12-30 11:59:40|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735560000000|2024-12-30 12:00:00|78.84|78.34|78.79|78.29|78.85|78.35|78.79|78.29|11
1735560010000|2024-12-30 12:00:10|78.78|78.28|78.8|78.3|78.8|78.3|78.76|78.26|10
1735560020000|2024-12-30 12:00:20|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|4
1735560030000|2024-12-30 12:00:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735560040000|2024-12-30 12:00:40|78.73|78.23|78.76|78.26|78.78|78.28|78.72|78.22|9
1735560050000|2024-12-30 12:00:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|6
1735560060000|2024-12-30 12:01:00|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735560070000|2024-12-30 12:01:10|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|5
1735560080000|2024-12-30 12:01:20|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735560090000|2024-12-30 12:01:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|5
1735560100000|2024-12-30 12:01:40|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735560110000|2024-12-30 12:01:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735560120000|2024-12-30 12:02:00|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735560130000|2024-12-30 12:02:10|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735560140000|2024-12-30 12:02:20|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735560150000|2024-12-30 12:02:30|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|7
1735560160000|2024-12-30 12:02:40|78.88|78.38|78.88|78.38|78.9|78.4|78.87|78.37|7
1735560170000|2024-12-30 12:02:50|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735560180000|2024-12-30 12:03:00|78.91|78.41|78.94|78.44|78.94|78.44|78.89|78.39|6
1735560190000|2024-12-30 12:03:10|78.95|78.45|79|78.5|79|78.5|78.95|78.45|6
1735560200000|2024-12-30 12:03:20|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735560210000|2024-12-30 12:03:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735560220000|2024-12-30 12:03:40|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|2
1735560230000|2024-12-30 12:03:50|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|6
1735560240000|2024-12-30 12:04:00|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735560250000|2024-12-30 12:04:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735560260000|2024-12-30 12:04:20|79.1|78.6|79.07|78.57|79.1|78.6|79.06|78.56|9
1735560270000|2024-12-30 12:04:30|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|7
1735560280000|2024-12-30 12:04:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735560290000|2024-12-30 12:04:50|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735560300000|2024-12-30 12:05:00|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|8
1735560310000|2024-12-30 12:05:10|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|9
1735560320000|2024-12-30 12:05:20|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|5
1735560330000|2024-12-30 12:05:30|79.13|78.63|79.08|78.58|79.13|78.63|79.06|78.56|6
1735560340000|2024-12-30 12:05:40|79.07|78.57|78.96|78.46|79.07|78.57|78.95|78.45|9
1735560350000|2024-12-30 12:05:50|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|12
1735560360000|2024-12-30 12:06:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735560370000|2024-12-30 12:06:10|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735560380000|2024-12-30 12:06:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735560390000|2024-12-30 12:06:30|78.95|78.45|79|78.5|79|78.5|78.94|78.44|8
1735560400000|2024-12-30 12:06:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735560410000|2024-12-30 12:06:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735560420000|2024-12-30 12:07:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735560430000|2024-12-30 12:07:10|79.02|78.52|79.04|78.54|79.07|78.57|79.02|78.52|6
1735560440000|2024-12-30 12:07:20|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|8
1735560450000|2024-12-30 12:07:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735560460000|2024-12-30 12:07:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735560480000|2024-12-30 12:08:00|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735560490000|2024-12-30 12:08:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735560500000|2024-12-30 12:08:20|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|3
1735560510000|2024-12-30 12:08:30|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735560520000|2024-12-30 12:08:40|79.09|78.59|79.07|78.57|79.1|78.6|79.07|78.57|4
1735560530000|2024-12-30 12:08:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735560540000|2024-12-30 12:09:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|8
1735560550000|2024-12-30 12:09:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735560560000|2024-12-30 12:09:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735560570000|2024-12-30 12:09:30|79.12|78.62|79.09|78.59|79.12|78.62|79.08|78.58|8
1735560580000|2024-12-30 12:09:40|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|5
1735560590000|2024-12-30 12:09:50|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|7
1735560600000|2024-12-30 12:10:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735560610000|2024-12-30 12:10:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|10
1735560620000|2024-12-30 12:10:20|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|10
1735560630000|2024-12-30 12:10:30|78.93|78.43|78.98|78.48|78.99|78.49|78.93|78.43|10
1735560640000|2024-12-30 12:10:40|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|5
1735560650000|2024-12-30 12:10:50|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|3
1735560660000|2024-12-30 12:11:00|79.02|78.52|79.02|78.52|79.05|78.55|79.02|78.52|4
1735560670000|2024-12-30 12:11:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735560680000|2024-12-30 12:11:20|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735560690000|2024-12-30 12:11:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735560720000|2024-12-30 12:12:00|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735560730000|2024-12-30 12:12:10|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|9
1735560740000|2024-12-30 12:12:20|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735560760000|2024-12-30 12:12:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735560770000|2024-12-30 12:12:50|79.06|78.56|79.01|78.51|79.06|78.56|79.01|78.51|7
1735560780000|2024-12-30 12:13:00|79.02|78.52|79.05|78.55|79.06|78.56|79.02|78.52|5
1735560790000|2024-12-30 12:13:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|2
1735560800000|2024-12-30 12:13:20|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|6
1735560810000|2024-12-30 12:13:30|79.06|78.56|79.02|78.52|79.06|78.56|79.01|78.51|5
1735560830000|2024-12-30 12:13:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735560840000|2024-12-30 12:14:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735560850000|2024-12-30 12:14:10|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|8
1735560860000|2024-12-30 12:14:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735560870000|2024-12-30 12:14:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735560880000|2024-12-30 12:14:40|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735560900000|2024-12-30 12:15:00|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735560910000|2024-12-30 12:15:10|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|10
1735560920000|2024-12-30 12:15:20|79.04|78.54|79.06|78.56|79.06|78.56|79.02|78.52|7
1735560930000|2024-12-30 12:15:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735560940000|2024-12-30 12:15:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735560950000|2024-12-30 12:15:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1735560960000|2024-12-30 12:16:00|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|4
1735560970000|2024-12-30 12:16:10|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1735560980000|2024-12-30 12:16:20|79.14|78.64|79.1|78.6|79.17|78.67|79.1|78.6|11
1735560990000|2024-12-30 12:16:30|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735561000000|2024-12-30 12:16:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|3
1735561010000|2024-12-30 12:16:50|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735561020000|2024-12-30 12:17:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|4
1735561030000|2024-12-30 12:17:10|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|3
1735561040000|2024-12-30 12:17:20|79.1|78.6|79.13|78.63|79.13|78.63|79.09|78.59|5
1735561050000|2024-12-30 12:17:30|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|8
1735561060000|2024-12-30 12:17:40|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|4
1735561070000|2024-12-30 12:17:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|4
1735561080000|2024-12-30 12:18:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|5
1735561090000|2024-12-30 12:18:10|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1735561100000|2024-12-30 12:18:20|79.17|78.67|79.15|78.65|79.17|78.67|79.13|78.63|6
1735561110000|2024-12-30 12:18:30|79.16|78.66|79.17|78.67|79.17|78.67|79.15|78.65|4
1735561120000|2024-12-30 12:18:40|79.18|78.68|79.24|78.74|79.24|78.74|79.18|78.68|7
1735561130000|2024-12-30 12:18:50|79.23|78.73|79.23|78.73|79.23|78.73|79.21|78.71|4
1735561140000|2024-12-30 12:19:00|79.24|78.74|79.28|78.78|79.29|78.79|79.24|78.74|10
1735561150000|2024-12-30 12:19:10|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|5
1735561160000|2024-12-30 12:19:20|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|10
1735561170000|2024-12-30 12:19:30|79.24|78.74|79.24|78.74|79.25|78.75|79.22|78.72|6
1735561180000|2024-12-30 12:19:40|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|9
1735561190000|2024-12-30 12:19:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735561200000|2024-12-30 12:20:00|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735561210000|2024-12-30 12:20:10|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735561220000|2024-12-30 12:20:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735561230000|2024-12-30 12:20:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735561240000|2024-12-30 12:20:40|79.35|78.85|79.34|78.84|79.37|78.87|79.33|78.83|9
1735561250000|2024-12-30 12:20:50|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|4
1735561260000|2024-12-30 12:21:00|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735561270000|2024-12-30 12:21:10|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|8
1735561280000|2024-12-30 12:21:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735561290000|2024-12-30 12:21:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735561300000|2024-12-30 12:21:40|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735561310000|2024-12-30 12:21:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|5
1735561320000|2024-12-30 12:22:00|79.4|78.9|79.48|78.98|79.48|78.98|79.39|78.89|11
1735561330000|2024-12-30 12:22:10|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735561340000|2024-12-30 12:22:20|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|8
1735561350000|2024-12-30 12:22:30|79.41|78.91|79.38|78.88|79.41|78.91|79.38|78.88|4
1735561360000|2024-12-30 12:22:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735561370000|2024-12-30 12:22:50|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|4
1735561380000|2024-12-30 12:23:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|4
1735561390000|2024-12-30 12:23:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735561400000|2024-12-30 12:23:20|79.45|78.95|79.49|78.99|79.49|78.99|79.44|78.94|7
1735561410000|2024-12-30 12:23:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735561420000|2024-12-30 12:23:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735561430000|2024-12-30 12:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|4
1735561440000|2024-12-30 12:24:00|79.5|79|79.5|79|79.5|79|79.5|79|1
1735561450000|2024-12-30 12:24:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1735561460000|2024-12-30 12:24:20|79.5|79|79.45|78.95|79.5|79|79.43|78.93|13
1735561470000|2024-12-30 12:24:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1735561480000|2024-12-30 12:24:40|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735561490000|2024-12-30 12:24:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735561500000|2024-12-30 12:25:00|79.43|78.93|79.45|78.95|79.46|78.96|79.43|78.93|5
1735561510000|2024-12-30 12:25:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|4
1735561520000|2024-12-30 12:25:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|6
1735561530000|2024-12-30 12:25:30|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|4
1735561540000|2024-12-30 12:25:40|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735561550000|2024-12-30 12:25:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735561560000|2024-12-30 12:26:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1735561570000|2024-12-30 12:26:10|79.51|79.01|79.52|79.02|79.54|79.04|79.51|79.01|7
1735561580000|2024-12-30 12:26:20|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735561590000|2024-12-30 12:26:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735561610000|2024-12-30 12:26:50|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|11
1735561620000|2024-12-30 12:27:00|79.67|79.17|79.65|79.15|79.69|79.19|79.64|79.14|10
1735561630000|2024-12-30 12:27:10|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|14
1735561640000|2024-12-30 12:27:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|4
1735561650000|2024-12-30 12:27:30|79.61|79.11|79.6|79.1|79.61|79.11|79.55|79.05|13
1735561670000|2024-12-30 12:27:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|7
1735561680000|2024-12-30 12:28:00|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|5
1735561690000|2024-12-30 12:28:10|79.54|79.04|79.5|79|79.54|79.04|79.47|78.97|8
1735561700000|2024-12-30 12:28:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|8
1735561710000|2024-12-30 12:28:30|79.46|78.96|79.52|79.02|79.52|79.02|79.46|78.96|5
1735561720000|2024-12-30 12:28:40|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|14
1735561730000|2024-12-30 12:28:50|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|6
1735561740000|2024-12-30 12:29:00|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735561750000|2024-12-30 12:29:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|8
1735561760000|2024-12-30 12:29:20|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1735561770000|2024-12-30 12:29:30|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735561780000|2024-12-30 12:29:40|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735561790000|2024-12-30 12:29:50|79.44|78.94|79.35|78.85|79.44|78.94|79.34|78.84|12
1735561800000|2024-12-30 12:30:00|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735561810000|2024-12-30 12:30:10|79.39|78.89|79.38|78.88|79.39|78.89|79.35|78.85|7
1735561820000|2024-12-30 12:30:20|79.39|78.89|79.39|78.89|79.4|78.9|79.38|78.88|7
1735561830000|2024-12-30 12:30:30|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|2
1735561840000|2024-12-30 12:30:40|79.34|78.84|79.28|78.78|79.34|78.84|79.27|78.77|9
1735561850000|2024-12-30 12:30:50|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735561860000|2024-12-30 12:31:00|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|10
1735561870000|2024-12-30 12:31:10|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735561880000|2024-12-30 12:31:20|79.31|78.81|79.38|78.88|79.38|78.88|79.31|78.81|7
1735561890000|2024-12-30 12:31:30|79.37|78.87|79.38|78.88|79.38|78.88|79.35|78.85|8
1735561900000|2024-12-30 12:31:40|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|5
1735561920000|2024-12-30 12:32:00|79.34|78.84|79.32|78.82|79.34|78.84|79.31|78.81|5
1735561930000|2024-12-30 12:32:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735561940000|2024-12-30 12:32:20|79.32|78.82|79.3|78.8|79.32|78.82|79.27|78.77|10
1735561950000|2024-12-30 12:32:30|79.29|78.79|79.19|78.69|79.29|78.79|79.19|78.69|11
1735561960000|2024-12-30 12:32:40|79.18|78.68|79.1|78.6|79.18|78.68|79.1|78.6|6
1735561970000|2024-12-30 12:32:50|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|10
1735561980000|2024-12-30 12:33:00|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|11
1735561990000|2024-12-30 12:33:10|79.15|78.65|79.15|78.65|79.18|78.68|79.14|78.64|10
1735562000000|2024-12-30 12:33:20|79.14|78.64|79.14|78.64|79.14|78.64|79.12|78.62|4
1735562010000|2024-12-30 12:33:30|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1735562020000|2024-12-30 12:33:40|79.1|78.6|79.09|78.59|79.14|78.64|79.09|78.59|10
1735562030000|2024-12-30 12:33:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735562040000|2024-12-30 12:34:00|79.12|78.62|79.1|78.6|79.13|78.63|79.1|78.6|4
1735562050000|2024-12-30 12:34:10|79.11|78.61|79.11|78.61|79.13|78.63|79.1|78.6|7
1735562060000|2024-12-30 12:34:20|79.12|78.62|79.12|78.62|79.12|78.62|79.08|78.58|8
1735562070000|2024-12-30 12:34:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735562090000|2024-12-30 12:34:50|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735562100000|2024-12-30 12:35:00|79.12|78.62|79.16|78.66|79.17|78.67|79.1|78.6|7
1735562110000|2024-12-30 12:35:10|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735562130000|2024-12-30 12:35:30|79.13|78.63|79.07|78.57|79.13|78.63|79.07|78.57|7
1735562140000|2024-12-30 12:35:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735562150000|2024-12-30 12:35:50|79.04|78.54|79.06|78.56|79.07|78.57|79.03|78.53|8
1735562160000|2024-12-30 12:36:00|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|4
1735562170000|2024-12-30 12:36:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|2
1735562190000|2024-12-30 12:36:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735562200000|2024-12-30 12:36:40|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|3
1735562220000|2024-12-30 12:37:00|79.02|78.52|78.98|78.48|79.02|78.52|78.96|78.46|8
1735562230000|2024-12-30 12:37:10|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735562240000|2024-12-30 12:37:20|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|7
1735562250000|2024-12-30 12:37:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735562260000|2024-12-30 12:37:40|79.03|78.53|79|78.5|79.04|78.54|79|78.5|7
1735562270000|2024-12-30 12:37:50|79.01|78.51|79.04|78.54|79.05|78.55|79.01|78.51|11
1735562280000|2024-12-30 12:38:00|79.03|78.53|78.97|78.47|79.03|78.53|78.96|78.46|11
1735562290000|2024-12-30 12:38:10|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|5
1735562300000|2024-12-30 12:38:20|78.98|78.48|78.95|78.45|79|78.5|78.95|78.45|9
1735562310000|2024-12-30 12:38:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735562330000|2024-12-30 12:38:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1735562340000|2024-12-30 12:39:00|78.92|78.42|78.87|78.37|78.93|78.43|78.87|78.37|6
1735562350000|2024-12-30 12:39:10|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|6
1735562360000|2024-12-30 12:39:20|78.88|78.38|78.9|78.4|78.92|78.42|78.87|78.37|13
1735562370000|2024-12-30 12:39:30|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|7
1735562380000|2024-12-30 12:39:40|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|2
1735562390000|2024-12-30 12:39:50|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|4
1735562400000|2024-12-30 12:40:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|7
1735562410000|2024-12-30 12:40:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|7
1735562420000|2024-12-30 12:40:20|78.94|78.44|78.94|78.44|78.97|78.47|78.93|78.43|9
1735562430000|2024-12-30 12:40:30|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|8
1735562440000|2024-12-30 12:40:40|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735562450000|2024-12-30 12:40:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735562460000|2024-12-30 12:41:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735562470000|2024-12-30 12:41:10|78.95|78.45|79|78.5|79.01|78.51|78.95|78.45|6
1735562480000|2024-12-30 12:41:20|79.01|78.51|78.96|78.46|79.04|78.54|78.94|78.44|14
1735562490000|2024-12-30 12:41:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735562500000|2024-12-30 12:41:40|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|4
1735562510000|2024-12-30 12:41:50|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|2
1735562520000|2024-12-30 12:42:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|2
1735562530000|2024-12-30 12:42:10|78.95|78.45|79.01|78.51|79.01|78.51|78.95|78.45|9
1735562540000|2024-12-30 12:42:20|79|78.5|79.04|78.54|79.04|78.54|79|78.5|7
1735562550000|2024-12-30 12:42:30|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|7
1735562560000|2024-12-30 12:42:40|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|7
1735562570000|2024-12-30 12:42:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735562580000|2024-12-30 12:43:00|79|78.5|78.94|78.44|79.01|78.51|78.93|78.43|10
1735562590000|2024-12-30 12:43:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735562600000|2024-12-30 12:43:20|78.93|78.43|78.91|78.41|78.94|78.44|78.91|78.41|4
1735562610000|2024-12-30 12:43:30|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735562620000|2024-12-30 12:43:40|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1735562630000|2024-12-30 12:43:50|78.95|78.45|78.91|78.41|78.95|78.45|78.9|78.4|12
1735562640000|2024-12-30 12:44:00|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735562650000|2024-12-30 12:44:10|78.95|78.45|79.03|78.53|79.04|78.54|78.94|78.44|9
1735562660000|2024-12-30 12:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735562670000|2024-12-30 12:44:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735562680000|2024-12-30 12:44:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735562690000|2024-12-30 12:44:50|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|7
1735562700000|2024-12-30 12:45:00|79|78.5|78.97|78.47|79|78.5|78.96|78.46|8
1735562710000|2024-12-30 12:45:10|78.98|78.48|79.03|78.53|79.03|78.53|78.98|78.48|6
1735562720000|2024-12-30 12:45:20|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|4
1735562730000|2024-12-30 12:45:30|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735562740000|2024-12-30 12:45:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735562750000|2024-12-30 12:45:50|79.08|78.58|79.14|78.64|79.14|78.64|79.07|78.57|8
1735562760000|2024-12-30 12:46:00|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|2
1735562770000|2024-12-30 12:46:10|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735562780000|2024-12-30 12:46:20|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735562790000|2024-12-30 12:46:30|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735562800000|2024-12-30 12:46:40|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735562810000|2024-12-30 12:46:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735562820000|2024-12-30 12:47:00|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|6
1735562830000|2024-12-30 12:47:10|79.11|78.61|79.06|78.56|79.11|78.61|79.06|78.56|4
1735562850000|2024-12-30 12:47:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|6
1735562870000|2024-12-30 12:47:50|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735562880000|2024-12-30 12:48:00|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735562890000|2024-12-30 12:48:10|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|5
1735562900000|2024-12-30 12:48:20|79.06|78.56|79.05|78.55|79.06|78.56|79.03|78.53|8
1735562910000|2024-12-30 12:48:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735562920000|2024-12-30 12:48:40|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|6
1735562930000|2024-12-30 12:48:50|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735562940000|2024-12-30 12:49:00|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|5
1735562950000|2024-12-30 12:49:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735562960000|2024-12-30 12:49:20|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1735562970000|2024-12-30 12:49:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|7
1735562980000|2024-12-30 12:49:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735562990000|2024-12-30 12:49:50|79|78.5|79.03|78.53|79.03|78.53|79|78.5|5
1735563010000|2024-12-30 12:50:10|79.04|78.54|79.04|78.54|79.06|78.56|79.03|78.53|9
1735563020000|2024-12-30 12:50:20|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735563030000|2024-12-30 12:50:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|4
1735563040000|2024-12-30 12:50:40|79|78.5|78.95|78.45|79|78.5|78.94|78.44|7
1735563050000|2024-12-30 12:50:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735563060000|2024-12-30 12:51:00|78.98|78.48|79.02|78.52|79.02|78.52|78.98|78.48|6
1735563070000|2024-12-30 12:51:10|79.01|78.51|78.97|78.47|79.01|78.51|78.96|78.46|7
1735563080000|2024-12-30 12:51:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735563090000|2024-12-30 12:51:30|78.95|78.45|78.9|78.4|78.96|78.46|78.89|78.39|12
1735563100000|2024-12-30 12:51:40|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|6
1735563110000|2024-12-30 12:51:50|78.83|78.33|78.76|78.26|78.83|78.33|78.75|78.25|7
1735563120000|2024-12-30 12:52:00|78.75|78.25|78.71|78.21|78.75|78.25|78.71|78.21|7
1735563130000|2024-12-30 12:52:10|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|5
1735563140000|2024-12-30 12:52:20|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735563150000|2024-12-30 12:52:30|78.71|78.21|78.66|78.16|78.71|78.21|78.65|78.15|7
1735563160000|2024-12-30 12:52:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|5
1735563170000|2024-12-30 12:52:50|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|6
1735563180000|2024-12-30 12:53:00|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735563190000|2024-12-30 12:53:10|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|9
1735563200000|2024-12-30 12:53:20|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|4
1735563210000|2024-12-30 12:53:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|5
1735563220000|2024-12-30 12:53:40|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|8
1735563230000|2024-12-30 12:53:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735563240000|2024-12-30 12:54:00|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735563250000|2024-12-30 12:54:10|78.71|78.21|78.73|78.23|78.75|78.25|78.7|78.2|8
1735563260000|2024-12-30 12:54:20|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|4
1735563270000|2024-12-30 12:54:30|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|3
1735563280000|2024-12-30 12:54:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735563290000|2024-12-30 12:54:50|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735563300000|2024-12-30 12:55:00|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|6
1735563310000|2024-12-30 12:55:10|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735563320000|2024-12-30 12:55:20|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|5
1735563330000|2024-12-30 12:55:30|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|7
1735563340000|2024-12-30 12:55:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1735563350000|2024-12-30 12:55:50|78.87|78.37|78.81|78.31|78.87|78.37|78.81|78.31|9
1735563360000|2024-12-30 12:56:00|78.8|78.3|78.76|78.26|78.8|78.3|78.75|78.25|6
1735563370000|2024-12-30 12:56:10|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|5
1735563380000|2024-12-30 12:56:20|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735563390000|2024-12-30 12:56:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1735563400000|2024-12-30 12:56:40|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735563420000|2024-12-30 12:57:00|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|4
1735563430000|2024-12-30 12:57:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1735563440000|2024-12-30 12:57:20|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|2
1735563460000|2024-12-30 12:57:40|78.75|78.25|78.73|78.23|78.76|78.26|78.73|78.23|5
1735563470000|2024-12-30 12:57:50|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735563480000|2024-12-30 12:58:00|78.76|78.26|78.76|78.26|78.78|78.28|78.76|78.26|5
1735563490000|2024-12-30 12:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735563510000|2024-12-30 12:58:30|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|5
1735563520000|2024-12-30 12:58:40|78.75|78.25|78.79|78.29|78.79|78.29|78.74|78.24|8
1735563530000|2024-12-30 12:58:50|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|7
1735563540000|2024-12-30 12:59:00|78.75|78.25|78.79|78.29|78.79|78.29|78.75|78.25|5
1735563550000|2024-12-30 12:59:10|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735563560000|2024-12-30 12:59:20|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1735563570000|2024-12-30 12:59:30|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1735563580000|2024-12-30 12:59:40|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735563590000|2024-12-30 12:59:50|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735563600000|2024-12-30 13:00:00|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|6
1735563610000|2024-12-30 13:00:10|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|8
1735563620000|2024-12-30 13:00:20|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735563630000|2024-12-30 13:00:30|78.94|78.44|78.95|78.45|78.95|78.45|78.91|78.41|9
1735563640000|2024-12-30 13:00:40|78.96|78.46|79|78.5|79|78.5|78.95|78.45|9
1735563650000|2024-12-30 13:00:50|79.01|78.51|79|78.5|79.02|78.52|78.96|78.46|11
1735563660000|2024-12-30 13:01:00|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1735563670000|2024-12-30 13:01:10|79|78.5|79.04|78.54|79.05|78.55|79|78.5|5
1735563680000|2024-12-30 13:01:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735563700000|2024-12-30 13:01:40|79.07|78.57|79.02|78.52|79.07|78.57|79.01|78.51|9
1735563710000|2024-12-30 13:01:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735563720000|2024-12-30 13:02:00|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|8
1735563730000|2024-12-30 13:02:10|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|6
1735563740000|2024-12-30 13:02:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735563750000|2024-12-30 13:02:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735563760000|2024-12-30 13:02:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|5
1735563770000|2024-12-30 13:02:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735563780000|2024-12-30 13:03:00|78.94|78.44|78.95|78.45|78.98|78.48|78.94|78.44|10
1735563790000|2024-12-30 13:03:10|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|4
1735563800000|2024-12-30 13:03:20|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735563810000|2024-12-30 13:03:30|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|4
1735563820000|2024-12-30 13:03:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1735563830000|2024-12-30 13:03:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735563840000|2024-12-30 13:04:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735563850000|2024-12-30 13:04:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735563860000|2024-12-30 13:04:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735563870000|2024-12-30 13:04:30|79|78.5|79.01|78.51|79.02|78.52|79|78.5|4
1735563880000|2024-12-30 13:04:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735563890000|2024-12-30 13:04:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735563900000|2024-12-30 13:05:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|5
1735563910000|2024-12-30 13:05:10|78.93|78.43|78.97|78.47|78.97|78.47|78.92|78.42|7
1735563920000|2024-12-30 13:05:20|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|5
1735563930000|2024-12-30 13:05:30|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|9
1735563950000|2024-12-30 13:05:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|3
1735563960000|2024-12-30 13:06:00|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|6
1735563970000|2024-12-30 13:06:10|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735563980000|2024-12-30 13:06:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735563990000|2024-12-30 13:06:30|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|6
1735564000000|2024-12-30 13:06:40|78.85|78.35|78.81|78.31|78.86|78.36|78.81|78.31|7
1735564010000|2024-12-30 13:06:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735564020000|2024-12-30 13:07:00|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735564030000|2024-12-30 13:07:10|78.8|78.3|78.75|78.25|78.8|78.3|78.74|78.24|14
1735564040000|2024-12-30 13:07:20|78.76|78.26|78.81|78.31|78.81|78.31|78.75|78.25|8
1735564050000|2024-12-30 13:07:30|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|4
1735564060000|2024-12-30 13:07:40|78.72|78.22|78.69|78.19|78.73|78.23|78.68|78.18|8
1735564070000|2024-12-30 13:07:50|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735564080000|2024-12-30 13:08:00|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|3
1735564090000|2024-12-30 13:08:10|78.69|78.19|78.75|78.25|78.75|78.25|78.69|78.19|6
1735564100000|2024-12-30 13:08:20|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|8
1735564110000|2024-12-30 13:08:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|15
1735564120000|2024-12-30 13:08:40|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|5
1735564130000|2024-12-30 13:08:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735564140000|2024-12-30 13:09:00|78.58|78.08|78.59|78.09|78.61|78.11|78.58|78.08|9
1735564150000|2024-12-30 13:09:10|78.61|78.11|78.59|78.09|78.63|78.13|78.59|78.09|6
1735564160000|2024-12-30 13:09:20|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|3
1735564170000|2024-12-30 13:09:30|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|8
1735564180000|2024-12-30 13:09:40|78.64|78.14|78.64|78.14|78.65|78.15|78.63|78.13|7
1735564190000|2024-12-30 13:09:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|4
1735564210000|2024-12-30 13:10:10|78.65|78.15|78.69|78.19|78.7|78.2|78.65|78.15|5
1735564220000|2024-12-30 13:10:20|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1735564230000|2024-12-30 13:10:30|78.65|78.15|78.59|78.09|78.66|78.16|78.59|78.09|10
1735564240000|2024-12-30 13:10:40|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735564250000|2024-12-30 13:10:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735564260000|2024-12-30 13:11:00|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|9
1735564270000|2024-12-30 13:11:10|78.59|78.09|78.6|78.1|78.61|78.11|78.58|78.08|10
1735564280000|2024-12-30 13:11:20|78.59|78.09|78.55|78.05|78.6|78.1|78.55|78.05|7
1735564290000|2024-12-30 13:11:30|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|11
1735564300000|2024-12-30 13:11:40|78.55|78.05|78.55|78.05|78.56|78.06|78.55|78.05|3
1735564310000|2024-12-30 13:11:50|78.54|78.04|78.49|77.99|78.54|78.04|78.48|77.98|6
1735564320000|2024-12-30 13:12:00|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735564330000|2024-12-30 13:12:10|78.48|77.98|78.5|78|78.5|78|78.48|77.98|5
1735564340000|2024-12-30 13:12:20|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1735564350000|2024-12-30 13:12:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|8
1735564360000|2024-12-30 13:12:40|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|4
1735564370000|2024-12-30 13:12:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735564380000|2024-12-30 13:13:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|7
1735564390000|2024-12-30 13:13:10|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|3
1735564400000|2024-12-30 13:13:20|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1735564410000|2024-12-30 13:13:30|78.5|78|78.43|77.93|78.5|78|78.43|77.93|8
1735564420000|2024-12-30 13:13:40|78.42|77.92|78.39|77.89|78.44|77.94|78.39|77.89|9
1735564430000|2024-12-30 13:13:50|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735564440000|2024-12-30 13:14:00|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735564450000|2024-12-30 13:14:10|78.43|77.93|78.43|77.93|78.43|77.93|78.42|77.92|3
1735564460000|2024-12-30 13:14:20|78.42|77.92|78.4|77.9|78.42|77.92|78.39|77.89|5
1735564470000|2024-12-30 13:14:30|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735564480000|2024-12-30 13:14:40|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735564490000|2024-12-30 13:14:50|78.42|77.92|78.44|77.94|78.45|77.95|78.41|77.91|5
1735564500000|2024-12-30 13:15:00|78.45|77.95|78.47|77.97|78.47|77.97|78.44|77.94|12
1735564510000|2024-12-30 13:15:10|78.46|77.96|78.42|77.92|78.46|77.96|78.42|77.92|4
1735564520000|2024-12-30 13:15:20|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|6
1735564530000|2024-12-30 13:15:30|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|5
1735564540000|2024-12-30 13:15:40|78.37|77.87|78.32|77.82|78.37|77.87|78.29|77.79|12
1735564550000|2024-12-30 13:15:50|78.33|77.83|78.3|77.8|78.34|77.84|78.3|77.8|9
1735564560000|2024-12-30 13:16:00|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|6
1735564570000|2024-12-30 13:16:10|78.25|77.75|78.24|77.74|78.25|77.75|78.22|77.72|11
1735564580000|2024-12-30 13:16:20|78.22|77.72|78.31|77.81|78.31|77.81|78.22|77.72|12
1735564590000|2024-12-30 13:16:30|78.32|77.82|78.34|77.84|78.35|77.85|78.32|77.82|8
1735564600000|2024-12-30 13:16:40|78.37|77.87|78.33|77.83|78.39|77.89|78.31|77.81|17
1735564610000|2024-12-30 13:16:50|78.31|77.81|78.29|77.79|78.32|77.82|78.29|77.79|7
1735564620000|2024-12-30 13:17:00|78.28|77.78|78.31|77.81|78.31|77.81|78.27|77.77|9
1735564630000|2024-12-30 13:17:10|78.32|77.82|78.25|77.75|78.34|77.84|78.23|77.73|13
1735564640000|2024-12-30 13:17:20|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|4
1735564650000|2024-12-30 13:17:30|78.26|77.76|78.24|77.74|78.26|77.76|78.22|77.72|6
1735564660000|2024-12-30 13:17:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|4
1735564680000|2024-12-30 13:18:00|78.2|77.7|78.16|77.66|78.2|77.7|78.15|77.65|10
1735564690000|2024-12-30 13:18:10|78.17|77.67|78.19|77.69|78.22|77.72|78.17|77.67|8
1735564700000|2024-12-30 13:18:20|78.17|77.67|78.2|77.7|78.2|77.7|78.15|77.65|8
1735564710000|2024-12-30 13:18:30|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|5
1735564720000|2024-12-30 13:18:40|78.18|77.68|78.15|77.65|78.18|77.68|78.13|77.63|9
1735564730000|2024-12-30 13:18:50|78.13|77.63|78.13|77.63|78.15|77.65|78.13|77.63|5
1735564740000|2024-12-30 13:19:00|78.14|77.64|78.14|77.64|78.15|77.65|78.13|77.63|5
1735564750000|2024-12-30 13:19:10|78.15|77.65|78.14|77.64|78.16|77.66|78.14|77.64|4
1735564760000|2024-12-30 13:19:20|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|17
1735564770000|2024-12-30 13:19:30|78.21|77.71|78.17|77.67|78.22|77.72|78.16|77.66|6
1735564780000|2024-12-30 13:19:40|78.18|77.68|78.16|77.66|78.2|77.7|78.16|77.66|11
1735564790000|2024-12-30 13:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1735564800000|2024-12-30 13:20:00|78.15|77.65|78.2|77.7|78.2|77.7|78.14|77.64|8
1735564810000|2024-12-30 13:20:10|78.21|77.71|78.24|77.74|78.26|77.76|78.2|77.7|10
1735564820000|2024-12-30 13:20:20|78.25|77.75|78.24|77.74|78.28|77.78|78.24|77.74|6
1735564830000|2024-12-30 13:20:30|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735564840000|2024-12-30 13:20:40|78.2|77.7|78.2|77.7|78.21|77.71|78.18|77.68|6
1735564850000|2024-12-30 13:20:50|78.19|77.69|78.2|77.7|78.22|77.72|78.19|77.69|6
1735564860000|2024-12-30 13:21:00|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735564870000|2024-12-30 13:21:10|78.18|77.68|78.17|77.67|78.19|77.69|78.17|77.67|7
1735564880000|2024-12-30 13:21:20|78.18|77.68|78.19|77.69|78.19|77.69|78.16|77.66|6
1735564890000|2024-12-30 13:21:30|78.18|77.68|78.16|77.66|78.19|77.69|78.16|77.66|3
1735564900000|2024-12-30 13:21:40|78.15|77.65|78.1|77.6|78.15|77.65|78.09|77.59|5
1735564910000|2024-12-30 13:21:50|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|2
1735564920000|2024-12-30 13:22:00|78.09|77.59|78.02|77.52|78.09|77.59|78.01|77.51|9
1735564930000|2024-12-30 13:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78.01|77.51|3
1735564940000|2024-12-30 13:22:20|78.02|77.52|78.11|77.61|78.12|77.62|78.01|77.51|10
1735564950000|2024-12-30 13:22:30|78.12|77.62|78.19|77.69|78.19|77.69|78.11|77.61|9
1735564960000|2024-12-30 13:22:40|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|6
1735564970000|2024-12-30 13:22:50|78.2|77.7|78.19|77.69|78.21|77.71|78.16|77.66|12
1735564980000|2024-12-30 13:23:00|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|7
1735564990000|2024-12-30 13:23:10|78.15|77.65|78.18|77.68|78.2|77.7|78.15|77.65|10
1735565000000|2024-12-30 13:23:20|78.19|77.69|78.15|77.65|78.19|77.69|78.14|77.64|10
1735565010000|2024-12-30 13:23:30|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|5
1735565020000|2024-12-30 13:23:40|78.15|77.65|78.15|77.65|78.16|77.66|78.13|77.63|10
1735565030000|2024-12-30 13:23:50|78.14|77.64|78.18|77.68|78.18|77.68|78.14|77.64|6
1735565040000|2024-12-30 13:24:00|78.19|77.69|78.28|77.78|78.28|77.78|78.18|77.68|15
1735565050000|2024-12-30 13:24:10|78.29|77.79|78.26|77.76|78.3|77.8|78.26|77.76|5
1735565060000|2024-12-30 13:24:20|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1735565070000|2024-12-30 13:24:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735565080000|2024-12-30 13:24:40|78.23|77.73|78.2|77.7|78.24|77.74|78.18|77.68|11
1735565090000|2024-12-30 13:24:50|78.19|77.69|78.14|77.64|78.19|77.69|78.13|77.63|7
1735565100000|2024-12-30 13:25:00|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735565110000|2024-12-30 13:25:10|78.19|77.69|78.19|77.69|78.19|77.69|78.16|77.66|6
1735565120000|2024-12-30 13:25:20|78.18|77.68|78.18|77.68|78.2|77.7|78.15|77.65|11
1735565130000|2024-12-30 13:25:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|9
1735565140000|2024-12-30 13:25:40|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|8
1735565150000|2024-12-30 13:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735565160000|2024-12-30 13:26:00|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735565170000|2024-12-30 13:26:10|78.15|77.65|78.18|77.68|78.18|77.68|78.14|77.64|5
1735565180000|2024-12-30 13:26:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|7
1735565190000|2024-12-30 13:26:30|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735565200000|2024-12-30 13:26:40|78.14|77.64|78.15|77.65|78.16|77.66|78.14|77.64|9
1735565210000|2024-12-30 13:26:50|78.16|77.66|78.16|77.66|78.19|77.69|78.16|77.66|11
1735565220000|2024-12-30 13:27:00|78.15|77.65|78.13|77.63|78.17|77.67|78.12|77.62|14
1735565230000|2024-12-30 13:27:10|78.14|77.64|78.14|77.64|78.14|77.64|78.12|77.62|5
1735565240000|2024-12-30 13:27:20|78.12|77.62|78.15|77.65|78.18|77.68|78.12|77.62|7
1735565250000|2024-12-30 13:27:30|78.14|77.64|78.14|77.64|78.15|77.65|78.14|77.64|3
1735565260000|2024-12-30 13:27:40|78.13|77.63|78.12|77.62|78.13|77.63|78.11|77.61|3
1735565270000|2024-12-30 13:27:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735565280000|2024-12-30 13:28:00|78.12|77.62|78.12|77.62|78.13|77.63|78.11|77.61|5
1735565290000|2024-12-30 13:28:10|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|5
1735565300000|2024-12-30 13:28:20|78.13|77.63|78.11|77.61|78.14|77.64|78.11|77.61|7
1735565310000|2024-12-30 13:28:30|78.1|77.6|78.05|77.55|78.11|77.61|78.05|77.55|5
1735565320000|2024-12-30 13:28:40|78.06|77.56|78.06|77.56|78.06|77.56|78.04|77.54|4
1735565330000|2024-12-30 13:28:50|78.05|77.55|78.03|77.53|78.05|77.55|78.03|77.53|5
1735565340000|2024-12-30 13:29:00|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|4
1735565360000|2024-12-30 13:29:20|78.04|77.54|78.08|77.58|78.09|77.59|78.03|77.53|9
1735565370000|2024-12-30 13:29:30|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1735565380000|2024-12-30 13:29:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1735565390000|2024-12-30 13:29:50|78.07|77.57|78.09|77.59|78.09|77.59|78.07|77.57|3
1735565400000|2024-12-30 13:30:00|78.07|77.57|78.05|77.55|78.09|77.59|78.04|77.54|11
1735565410000|2024-12-30 13:30:10|78.04|77.54|78.09|77.59|78.09|77.59|78.03|77.53|8
1735565420000|2024-12-30 13:30:20|78.11|77.61|78.18|77.68|78.18|77.68|78.1|77.6|7
1735565430000|2024-12-30 13:30:30|78.16|77.66|78.18|77.68|78.18|77.68|78.13|77.63|8
1735565440000|2024-12-30 13:30:40|78.19|77.69|78.22|77.72|78.23|77.73|78.19|77.69|12
1735565450000|2024-12-30 13:30:50|78.23|77.73|78.24|77.74|78.24|77.74|78.22|77.72|4
1735565460000|2024-12-30 13:31:00|78.25|77.75|78.34|77.84|78.34|77.84|78.24|77.74|7
1735565470000|2024-12-30 13:31:10|78.33|77.83|78.3|77.8|78.35|77.85|78.29|77.79|10
1735565480000|2024-12-30 13:31:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|7
1735565490000|2024-12-30 13:31:30|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|2
1735565510000|2024-12-30 13:31:50|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|4
1735565520000|2024-12-30 13:32:00|78.22|77.72|78.16|77.66|78.22|77.72|78.13|77.63|13
1735565530000|2024-12-30 13:32:10|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|9
1735565540000|2024-12-30 13:32:20|78.2|77.7|78.19|77.69|78.2|77.7|78.18|77.68|6
1735565550000|2024-12-30 13:32:30|78.2|77.7|78.16|77.66|78.21|77.71|78.14|77.64|10
1735565560000|2024-12-30 13:32:40|78.15|77.65|78.1|77.6|78.16|77.66|78.1|77.6|8
1735565570000|2024-12-30 13:32:50|78.09|77.59|78.08|77.58|78.09|77.59|78.07|77.57|4
1735565580000|2024-12-30 13:33:00|78.09|77.59|78.12|77.62|78.13|77.63|78.09|77.59|9
1735565590000|2024-12-30 13:33:10|78.13|77.63|78.12|77.62|78.14|77.64|78.1|77.6|10
1735565600000|2024-12-30 13:33:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|10
1735565610000|2024-12-30 13:33:30|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735565630000|2024-12-30 13:33:50|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735565650000|2024-12-30 13:34:10|78.09|77.59|78.09|77.59|78.1|77.6|78.07|77.57|8
1735565660000|2024-12-30 13:34:20|78.08|77.58|78.05|77.55|78.08|77.58|78.05|77.55|3
1735565670000|2024-12-30 13:34:30|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1735565690000|2024-12-30 13:34:50|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735565710000|2024-12-30 13:35:10|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|4
1735565730000|2024-12-30 13:35:30|78|77.5|78|77.5|78|77.5|78|77.5|1
1735565740000|2024-12-30 13:35:40|77.99|77.49|77.99|77.49|78|77.5|77.99|77.49|3
1735565750000|2024-12-30 13:35:50|77.98|77.48|77.96|77.46|77.98|77.48|77.95|77.45|9
1735565760000|2024-12-30 13:36:00|77.95|77.45|77.99|77.49|78.01|77.51|77.94|77.44|18
1735565770000|2024-12-30 13:36:10|78|77.5|77.99|77.49|78|77.5|77.97|77.47|9
1735565780000|2024-12-30 13:36:20|77.98|77.48|77.96|77.46|77.98|77.48|77.94|77.44|9
1735565790000|2024-12-30 13:36:30|77.95|77.45|77.94|77.44|77.95|77.45|77.93|77.43|3
1735565800000|2024-12-30 13:36:40|77.95|77.45|77.95|77.45|77.98|77.48|77.94|77.44|12
1735565810000|2024-12-30 13:36:50|77.96|77.46|77.88|77.38|77.96|77.46|77.86|77.36|8
1735565820000|2024-12-30 13:37:00|77.87|77.37|77.85|77.35|77.87|77.37|77.85|77.35|4
1735565840000|2024-12-30 13:37:20|77.82|77.32|77.64|77.14|77.84|77.34|77.64|77.14|16
1735565850000|2024-12-30 13:37:30|77.6|77.1|77.52|77.02|77.6|77.1|77.46|76.96|11
1735565860000|2024-12-30 13:37:40|77.51|77.01|77.52|77.02|77.52|77.02|77.5|77|6
1735565870000|2024-12-30 13:37:50|77.53|77.03|77.64|77.14|77.64|77.14|77.52|77.02|19
1735565880000|2024-12-30 13:38:00|77.63|77.13|77.64|77.14|77.64|77.14|77.61|77.11|8
1735565890000|2024-12-30 13:38:10|77.63|77.13|77.54|77.04|77.63|77.13|77.54|77.04|10
1735565900000|2024-12-30 13:38:20|77.53|77.03|77.48|76.98|77.53|77.03|77.48|76.98|6
1735565910000|2024-12-30 13:38:30|77.47|76.97|77.59|77.09|77.59|77.09|77.47|76.97|9
1735565920000|2024-12-30 13:38:40|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|2
1735565930000|2024-12-30 13:38:50|77.64|77.14|77.77|77.27|77.77|77.27|77.63|77.13|10
1735565940000|2024-12-30 13:39:00|77.79|77.29|77.8|77.3|77.82|77.32|77.79|77.29|9
1735565950000|2024-12-30 13:39:10|77.81|77.31|77.83|77.33|77.92|77.42|77.81|77.31|12
1735565960000|2024-12-30 13:39:20|77.82|77.32|77.76|77.26|77.83|77.33|77.76|77.26|14
1735565970000|2024-12-30 13:39:30|77.77|77.27|77.8|77.3|77.87|77.37|77.73|77.23|16
1735565980000|2024-12-30 13:39:40|77.81|77.31|77.74|77.24|77.81|77.31|77.74|77.24|12
1735565990000|2024-12-30 13:39:50|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|5
1735566000000|2024-12-30 13:40:00|77.68|77.18|77.66|77.16|77.69|77.19|77.66|77.16|10
1735566010000|2024-12-30 13:40:10|77.78|77.28|77.75|77.25|77.78|77.28|77.74|77.24|7
1735566020000|2024-12-30 13:40:20|77.76|77.26|77.78|77.28|77.78|77.28|77.74|77.24|11
1735566030000|2024-12-30 13:40:30|77.77|77.27|77.77|77.27|77.79|77.29|77.76|77.26|13
1735566040000|2024-12-30 13:40:40|77.78|77.28|77.75|77.25|77.79|77.29|77.75|77.25|6
1735566050000|2024-12-30 13:40:50|77.76|77.26|77.8|77.3|77.8|77.3|77.76|77.26|10
1735566060000|2024-12-30 13:41:00|77.79|77.29|77.68|77.18|77.79|77.29|77.68|77.18|15
1735566070000|2024-12-30 13:41:10|77.67|77.17|77.73|77.23|77.76|77.26|77.67|77.17|14
1735566080000|2024-12-30 13:41:20|77.74|77.24|77.84|77.34|77.85|77.35|77.72|77.22|11
1735566090000|2024-12-30 13:41:30|77.83|77.33|77.84|77.34|77.86|77.36|77.82|77.32|9
1735566100000|2024-12-30 13:41:40|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|4
1735566110000|2024-12-30 13:41:50|77.81|77.31|77.83|77.33|77.86|77.36|77.79|77.29|11
1735566120000|2024-12-30 13:42:00|77.84|77.34|77.82|77.32|77.84|77.34|77.8|77.3|9
1735566130000|2024-12-30 13:42:10|77.84|77.34|77.86|77.36|77.86|77.36|77.81|77.31|10
1735566140000|2024-12-30 13:42:20|77.87|77.37|77.89|77.39|77.91|77.41|77.87|77.37|7
1735566150000|2024-12-30 13:42:30|78.02|77.52|78.03|77.53|78.06|77.56|78.01|77.51|9
1735566160000|2024-12-30 13:42:40|78.04|77.54|77.99|77.49|78.04|77.54|77.99|77.49|4
1735566170000|2024-12-30 13:42:50|77.98|77.48|77.89|77.39|77.98|77.48|77.89|77.39|14
1735566180000|2024-12-30 13:43:00|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|8
1735566190000|2024-12-30 13:43:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735566200000|2024-12-30 13:43:20|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1735566210000|2024-12-30 13:43:30|77.85|77.35|77.82|77.32|77.85|77.35|77.82|77.32|6
1735566220000|2024-12-30 13:43:40|77.83|77.33|77.84|77.34|77.85|77.35|77.82|77.32|8
1735566230000|2024-12-30 13:43:50|77.83|77.33|77.82|77.32|77.84|77.34|77.79|77.29|12
1735566240000|2024-12-30 13:44:00|77.81|77.31|77.76|77.26|77.83|77.33|77.76|77.26|15
1735566250000|2024-12-30 13:44:10|77.77|77.27|77.83|77.33|77.83|77.33|77.77|77.27|8
1735566260000|2024-12-30 13:44:20|77.82|77.32|77.79|77.29|77.82|77.32|77.77|77.27|6
1735566270000|2024-12-30 13:44:30|77.77|77.27|77.79|77.29|77.81|77.31|77.75|77.25|8
1735566280000|2024-12-30 13:44:40|77.78|77.28|77.8|77.3|77.8|77.3|77.77|77.27|6
1735566290000|2024-12-30 13:44:50|77.81|77.31|77.82|77.32|77.82|77.32|77.79|77.29|8
1735566300000|2024-12-30 13:45:00|77.81|77.31|77.76|77.26|77.81|77.31|77.76|77.26|15
1735566310000|2024-12-30 13:45:10|77.77|77.27|77.74|77.24|77.82|77.32|77.74|77.24|13
1735566320000|2024-12-30 13:45:20|77.73|77.23|77.75|77.25|77.76|77.26|77.72|77.22|12
1735566330000|2024-12-30 13:45:30|77.74|77.24|77.81|77.31|77.84|77.34|77.74|77.24|17
1735566340000|2024-12-30 13:45:40|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|7
1735566350000|2024-12-30 13:45:50|77.76|77.26|77.77|77.27|77.8|77.3|77.76|77.26|8
1735566360000|2024-12-30 13:46:00|77.76|77.26|77.66|77.16|77.76|77.26|77.66|77.16|10
1735566370000|2024-12-30 13:46:10|77.68|77.18|77.71|77.21|77.72|77.22|77.68|77.18|9
1735566380000|2024-12-30 13:46:20|77.73|77.23|77.76|77.26|77.83|77.33|77.73|77.23|14
1735566390000|2024-12-30 13:46:30|77.75|77.25|77.82|77.32|77.82|77.32|77.75|77.25|7
1735566400000|2024-12-30 13:46:40|77.83|77.33|77.83|77.33|77.85|77.35|77.83|77.33|9
1735566410000|2024-12-30 13:46:50|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735566420000|2024-12-30 13:47:00|77.84|77.34|77.87|77.37|77.89|77.39|77.83|77.33|6
1735566430000|2024-12-30 13:47:10|77.86|77.36|77.82|77.32|77.86|77.36|77.81|77.31|9
1735566440000|2024-12-30 13:47:20|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|7
1735566450000|2024-12-30 13:47:30|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|8
1735566460000|2024-12-30 13:47:40|77.72|77.22|77.71|77.21|77.72|77.22|77.66|77.16|10
1735566470000|2024-12-30 13:47:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1735566480000|2024-12-30 13:48:00|77.7|77.2|77.69|77.19|77.76|77.26|77.69|77.19|14
1735566490000|2024-12-30 13:48:10|77.68|77.18|77.69|77.19|77.72|77.22|77.67|77.17|11
1735566500000|2024-12-30 13:48:20|77.7|77.2|77.73|77.23|77.73|77.23|77.69|77.19|10
1735566510000|2024-12-30 13:48:30|77.72|77.22|77.68|77.18|77.73|77.23|77.65|77.15|9
1735566520000|2024-12-30 13:48:40|77.69|77.19|77.71|77.21|77.73|77.23|77.67|77.17|12
1735566530000|2024-12-30 13:48:50|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1735566540000|2024-12-30 13:49:00|77.74|77.24|77.68|77.18|77.75|77.25|77.67|77.17|11
1735566550000|2024-12-30 13:49:10|77.67|77.17|77.61|77.11|77.67|77.17|77.61|77.11|10
1735566560000|2024-12-30 13:49:20|77.59|77.09|77.49|76.99|77.59|77.09|77.47|76.97|11
1735566570000|2024-12-30 13:49:30|77.5|77|77.52|77.02|77.52|77.02|77.5|77|4
1735566580000|2024-12-30 13:49:40|77.53|77.03|77.51|77.01|77.54|77.04|77.51|77.01|5
1735566590000|2024-12-30 13:49:50|77.5|77|77.47|76.97|77.5|77|77.44|76.94|11
1735566600000|2024-12-30 13:50:00|77.46|76.96|77.46|76.96|77.51|77.01|77.45|76.95|16
1735566610000|2024-12-30 13:50:10|77.45|76.95|77.34|76.84|77.45|76.95|77.34|76.84|8
1735566620000|2024-12-30 13:50:20|77.3|76.8|77.17|76.67|77.33|76.83|77.16|76.66|18
1735566630000|2024-12-30 13:50:30|77.16|76.66|77.12|76.62|77.17|76.67|77.12|76.62|11
1735566640000|2024-12-30 13:50:40|77.11|76.61|77.03|76.53|77.11|76.61|76.97|76.47|11
1735566650000|2024-12-30 13:50:50|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|7
1735566660000|2024-12-30 13:51:00|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|13
1735566670000|2024-12-30 13:51:10|76.91|76.41|76.74|76.24|76.91|76.41|76.74|76.24|11
1735566680000|2024-12-30 13:51:20|76.63|76.13|76.5|76|76.65|76.15|76.5|76|12
1735566690000|2024-12-30 13:51:30|76.51|76.01|76.81|76.31|76.83|76.33|76.51|76.01|26
1735566700000|2024-12-30 13:51:40|76.8|76.3|76.83|76.33|76.83|76.33|76.74|76.24|10
1735566710000|2024-12-30 13:51:50|76.86|76.36|77.01|76.51|77.04|76.54|76.86|76.36|19
1735566720000|2024-12-30 13:52:00|76.99|76.49|76.96|76.46|76.99|76.49|76.93|76.43|14
1735566730000|2024-12-30 13:52:10|76.99|76.49|76.97|76.47|77|76.5|76.94|76.44|20
1735566740000|2024-12-30 13:52:20|76.98|76.48|76.94|76.44|76.98|76.48|76.91|76.41|16
1735566750000|2024-12-30 13:52:30|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1735566760000|2024-12-30 13:52:40|76.94|76.44|77.13|76.63|77.16|76.66|76.94|76.44|14
1735566770000|2024-12-30 13:52:50|77.12|76.62|77.14|76.64|77.14|76.64|77.09|76.59|10
1735566780000|2024-12-30 13:53:00|77.16|76.66|77.11|76.61|77.16|76.66|77.11|76.61|8
1735566790000|2024-12-30 13:53:10|77.12|76.62|77.14|76.64|77.19|76.69|77.12|76.62|11
1735566800000|2024-12-30 13:53:20|77.13|76.63|77.18|76.68|77.18|76.68|77.11|76.61|16
1735566810000|2024-12-30 13:53:30|77.17|76.67|77.28|76.78|77.28|76.78|77.17|76.67|14
1735566820000|2024-12-30 13:53:40|77.23|76.73|77.2|76.7|77.24|76.74|77.2|76.7|8
1735566830000|2024-12-30 13:53:50|77.21|76.71|77.31|76.81|77.31|76.81|77.21|76.71|9
1735566840000|2024-12-30 13:54:00|77.29|76.79|77.23|76.73|77.3|76.8|77.23|76.73|15
1735566850000|2024-12-30 13:54:10|77.22|76.72|77.24|76.74|77.24|76.74|77.21|76.71|6
1735566860000|2024-12-30 13:54:20|77.25|76.75|77.2|76.7|77.28|76.78|77.2|76.7|19
1735566870000|2024-12-30 13:54:30|77.19|76.69|77.19|76.69|77.21|76.71|77.16|76.66|9
1735566880000|2024-12-30 13:54:40|77.2|76.7|77.23|76.73|77.26|76.76|77.2|76.7|13
1735566890000|2024-12-30 13:54:50|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|8
1735566900000|2024-12-30 13:55:00|77.17|76.67|77.13|76.63|77.19|76.69|77.12|76.62|14
1735566910000|2024-12-30 13:55:10|77.12|76.62|77.11|76.61|77.13|76.63|77.09|76.59|9
1735566920000|2024-12-30 13:55:20|77.12|76.62|77.04|76.54|77.12|76.62|77.04|76.54|7
1735566930000|2024-12-30 13:55:30|77.03|76.53|77.04|76.54|77.05|76.55|77.03|76.53|3
1735566940000|2024-12-30 13:55:40|77.03|76.53|76.94|76.44|77.03|76.53|76.94|76.44|6
1735566950000|2024-12-30 13:55:50|76.93|76.43|76.94|76.44|76.94|76.44|76.91|76.41|8
1735566960000|2024-12-30 13:56:00|76.93|76.43|76.88|76.38|76.93|76.43|76.86|76.36|11
1735566970000|2024-12-30 13:56:10|76.89|76.39|76.85|76.35|76.92|76.42|76.85|76.35|13
1735566980000|2024-12-30 13:56:20|76.86|76.36|76.97|76.47|76.97|76.47|76.86|76.36|6
1735566990000|2024-12-30 13:56:30|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|13
1735567000000|2024-12-30 13:56:40|76.91|76.41|76.89|76.39|76.91|76.41|76.86|76.36|7
1735567010000|2024-12-30 13:56:50|76.87|76.37|76.89|76.39|76.89|76.39|76.86|76.36|4
1735567020000|2024-12-30 13:57:00|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|4
1735567030000|2024-12-30 13:57:10|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|12
1735567040000|2024-12-30 13:57:20|76.84|76.34|76.74|76.24|76.84|76.34|76.74|76.24|8
1735567050000|2024-12-30 13:57:30|76.75|76.25|76.72|76.22|76.76|76.26|76.72|76.22|13
1735567060000|2024-12-30 13:57:40|76.7|76.2|76.78|76.28|76.78|76.28|76.67|76.17|19
1735567070000|2024-12-30 13:57:50|76.77|76.27|76.8|76.3|76.82|76.32|76.74|76.24|14
1735567080000|2024-12-30 13:58:00|76.79|76.29|76.67|76.17|76.79|76.29|76.67|76.17|13
1735567090000|2024-12-30 13:58:10|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|15
1735567100000|2024-12-30 13:58:20|76.7|76.2|76.68|76.18|76.72|76.22|76.68|76.18|10
1735567110000|2024-12-30 13:58:30|76.69|76.19|76.7|76.2|76.73|76.23|76.69|76.19|11
1735567120000|2024-12-30 13:58:40|76.69|76.19|76.73|76.23|76.73|76.23|76.66|76.16|7
1735567130000|2024-12-30 13:58:50|76.72|76.22|76.7|76.2|76.73|76.23|76.7|76.2|6
1735567140000|2024-12-30 13:59:00|76.71|76.21|76.69|76.19|76.71|76.21|76.65|76.15|13
1735567150000|2024-12-30 13:59:10|76.71|76.21|76.71|76.21|76.81|76.31|76.7|76.2|18
1735567160000|2024-12-30 13:59:20|76.72|76.22|76.72|76.22|76.75|76.25|76.72|76.22|7
1735567170000|2024-12-30 13:59:30|76.73|76.23|76.75|76.25|76.76|76.26|76.72|76.22|7
1735567180000|2024-12-30 13:59:40|76.74|76.24|76.62|76.12|76.75|76.25|76.62|76.12|12
1735567190000|2024-12-30 13:59:50|76.61|76.11|76.58|76.08|76.61|76.11|76.54|76.04|8
1735567200000|2024-12-30 14:00:00|76.6|76.1|76.7|76.2|76.7|76.2|76.56|76.06|14
1735567210000|2024-12-30 14:00:10|76.69|76.19|76.64|76.14|76.69|76.19|76.62|76.12|13
1735567220000|2024-12-30 14:00:20|76.63|76.13|76.52|76.02|76.64|76.14|76.51|76.01|15
1735567230000|2024-12-30 14:00:30|76.51|76.01|76.64|76.14|76.65|76.15|76.46|75.96|21
1735567240000|2024-12-30 14:00:40|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|12
1735567250000|2024-12-30 14:00:50|76.6|76.1|76.57|76.07|76.61|76.11|76.52|76.02|13
1735567260000|2024-12-30 14:01:00|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|7
1735567270000|2024-12-30 14:01:10|76.64|76.14|76.67|76.17|76.68|76.18|76.63|76.13|6
1735567280000|2024-12-30 14:01:20|76.68|76.18|76.85|76.35|76.85|76.35|76.68|76.18|19
1735567290000|2024-12-30 14:01:30|76.83|76.33|76.75|76.25|76.84|76.34|76.72|76.22|15
1735567300000|2024-12-30 14:01:40|76.76|76.26|76.84|76.34|76.88|76.38|76.76|76.26|15
1735567310000|2024-12-30 14:01:50|76.83|76.33|76.71|76.21|76.83|76.33|76.7|76.2|15
1735567320000|2024-12-30 14:02:00|76.72|76.22|76.83|76.33|76.83|76.33|76.72|76.22|11
1735567330000|2024-12-30 14:02:10|76.85|76.35|76.87|76.37|76.88|76.38|76.84|76.34|13
1735567340000|2024-12-30 14:02:20|76.88|76.38|76.91|76.41|76.94|76.44|76.83|76.33|19
1735567350000|2024-12-30 14:02:30|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|6
1735567360000|2024-12-30 14:02:40|76.92|76.42|76.96|76.46|76.99|76.49|76.92|76.42|12
1735567370000|2024-12-30 14:02:50|76.97|76.47|76.97|76.47|76.98|76.48|76.97|76.47|7
1735567380000|2024-12-30 14:03:00|76.98|76.48|77.02|76.52|77.02|76.52|76.97|76.47|6
1735567390000|2024-12-30 14:03:10|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1735567400000|2024-12-30 14:03:20|77.03|76.53|76.89|76.39|77.03|76.53|76.89|76.39|13
1735567410000|2024-12-30 14:03:30|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|7
1735567420000|2024-12-30 14:03:40|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|9
1735567430000|2024-12-30 14:03:50|76.94|76.44|76.99|76.49|77.04|76.54|76.94|76.44|13
1735567440000|2024-12-30 14:04:00|76.98|76.48|76.92|76.42|76.98|76.48|76.91|76.41|15
1735567450000|2024-12-30 14:04:10|76.91|76.41|76.93|76.43|76.93|76.43|76.9|76.4|5
1735567460000|2024-12-30 14:04:20|76.91|76.41|76.9|76.4|76.95|76.45|76.89|76.39|14
1735567470000|2024-12-30 14:04:30|76.88|76.38|76.85|76.35|76.88|76.38|76.82|76.32|14
1735567480000|2024-12-30 14:04:40|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|6
1735567490000|2024-12-30 14:04:50|76.91|76.41|76.87|76.37|76.93|76.43|76.84|76.34|13
1735567500000|2024-12-30 14:05:00|76.88|76.38|76.81|76.31|76.88|76.38|76.8|76.3|15
1735567510000|2024-12-30 14:05:10|76.83|76.33|76.85|76.35|76.87|76.37|76.83|76.33|8
1735567520000|2024-12-30 14:05:20|76.87|76.37|76.9|76.4|76.93|76.43|76.87|76.37|9
1735567530000|2024-12-30 14:05:30|76.91|76.41|76.91|76.41|76.92|76.42|76.91|76.41|5
1735567540000|2024-12-30 14:05:40|76.88|76.38|76.8|76.3|76.9|76.4|76.8|76.3|15
1735567550000|2024-12-30 14:05:50|76.79|76.29|76.74|76.24|76.8|76.3|76.72|76.22|14
1735567560000|2024-12-30 14:06:00|76.73|76.23|76.78|76.28|76.81|76.31|76.69|76.19|14
1735567570000|2024-12-30 14:06:10|76.74|76.24|76.83|76.33|76.83|76.33|76.73|76.23|10
1735567580000|2024-12-30 14:06:20|76.84|76.34|76.8|76.3|76.85|76.35|76.78|76.28|12
1735567590000|2024-12-30 14:06:30|76.81|76.31|76.91|76.41|76.91|76.41|76.81|76.31|8
1735567600000|2024-12-30 14:06:40|76.92|76.42|76.94|76.44|76.95|76.45|76.92|76.42|11
1735567610000|2024-12-30 14:06:50|76.96|76.46|76.98|76.48|76.98|76.48|76.96|76.46|7
1735567620000|2024-12-30 14:07:00|76.99|76.49|76.94|76.44|77.01|76.51|76.94|76.44|8
1735567630000|2024-12-30 14:07:10|76.95|76.45|76.91|76.41|76.95|76.45|76.9|76.4|12
1735567640000|2024-12-30 14:07:20|76.9|76.4|76.82|76.32|76.9|76.4|76.81|76.31|13
1735567650000|2024-12-30 14:07:30|76.81|76.31|76.86|76.36|76.86|76.36|76.78|76.28|9
1735567660000|2024-12-30 14:07:40|76.85|76.35|76.83|76.33|76.86|76.36|76.83|76.33|9
1735567670000|2024-12-30 14:07:50|76.84|76.34|76.84|76.34|76.84|76.34|76.82|76.32|7
1735567680000|2024-12-30 14:08:00|76.81|76.31|76.87|76.37|76.89|76.39|76.81|76.31|8
1735567690000|2024-12-30 14:08:10|76.86|76.36|76.8|76.3|76.9|76.4|76.8|76.3|14
1735567700000|2024-12-30 14:08:20|76.79|76.29|76.77|76.27|76.8|76.3|76.77|76.27|8
1735567710000|2024-12-30 14:08:30|76.76|76.26|76.82|76.32|76.82|76.32|76.76|76.26|12
1735567720000|2024-12-30 14:08:40|76.81|76.31|76.84|76.34|76.84|76.34|76.81|76.31|6
1735567730000|2024-12-30 14:08:50|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|4
1735567740000|2024-12-30 14:09:00|76.9|76.4|76.81|76.31|76.9|76.4|76.79|76.29|13
1735567750000|2024-12-30 14:09:10|76.82|76.32|76.86|76.36|76.86|76.36|76.81|76.31|6
1735567760000|2024-12-30 14:09:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|3
1735567770000|2024-12-30 14:09:30|76.96|76.46|76.93|76.43|76.96|76.46|76.9|76.4|8
1735567780000|2024-12-30 14:09:40|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|4
1735567790000|2024-12-30 14:09:50|76.94|76.44|76.96|76.46|76.96|76.46|76.93|76.43|8
1735567800000|2024-12-30 14:10:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1735567810000|2024-12-30 14:10:10|76.91|76.41|76.89|76.39|76.92|76.42|76.89|76.39|11
1735567820000|2024-12-30 14:10:20|76.88|76.38|76.86|76.36|76.88|76.38|76.84|76.34|4
1735567830000|2024-12-30 14:10:30|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|5
1735567850000|2024-12-30 14:10:50|76.87|76.37|76.79|76.29|76.88|76.38|76.79|76.29|11
1735567860000|2024-12-30 14:11:00|76.81|76.31|76.8|76.3|76.84|76.34|76.78|76.28|10
1735567870000|2024-12-30 14:11:10|76.79|76.29|76.81|76.31|76.83|76.33|76.79|76.29|10
1735567880000|2024-12-30 14:11:20|76.82|76.32|76.81|76.31|76.82|76.32|76.8|76.3|3
1735567890000|2024-12-30 14:11:30|76.8|76.3|76.78|76.28|76.8|76.3|76.76|76.26|9
1735567900000|2024-12-30 14:11:40|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|6
1735567910000|2024-12-30 14:11:50|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|5
1735567920000|2024-12-30 14:12:00|76.93|76.43|76.95|76.45|76.97|76.47|76.92|76.42|8
1735567930000|2024-12-30 14:12:10|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|5
1735567940000|2024-12-30 14:12:20|76.94|76.44|76.92|76.42|76.94|76.44|76.89|76.39|9
1735567950000|2024-12-30 14:12:30|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|7
1735567960000|2024-12-30 14:12:40|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1735567970000|2024-12-30 14:12:50|76.9|76.4|76.86|76.36|76.9|76.4|76.86|76.36|4
1735567980000|2024-12-30 14:13:00|76.85|76.35|76.87|76.37|76.88|76.38|76.83|76.33|8
1735568000000|2024-12-30 14:13:20|76.85|76.35|76.81|76.31|76.85|76.35|76.79|76.29|11
1735568010000|2024-12-30 14:13:30|76.79|76.29|76.78|76.28|76.8|76.3|76.78|76.28|7
1735568020000|2024-12-30 14:13:40|76.79|76.29|76.87|76.37|76.87|76.37|76.79|76.29|8
1735568030000|2024-12-30 14:13:50|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1735568040000|2024-12-30 14:14:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|6
1735568050000|2024-12-30 14:14:10|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|8
1735568060000|2024-12-30 14:14:20|76.9|76.4|76.88|76.38|76.91|76.41|76.87|76.37|5
1735568070000|2024-12-30 14:14:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1735568080000|2024-12-30 14:14:40|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|6
1735568090000|2024-12-30 14:14:50|76.89|76.39|76.92|76.42|76.93|76.43|76.89|76.39|7
1735568100000|2024-12-30 14:15:00|76.94|76.44|76.92|76.42|76.94|76.44|76.9|76.4|8
1735568110000|2024-12-30 14:15:10|76.94|76.44|77|76.5|77|76.5|76.92|76.42|8
1735568120000|2024-12-30 14:15:20|77.01|76.51|77.09|76.59|77.09|76.59|77.01|76.51|3
1735568130000|2024-12-30 14:15:30|77.11|76.61|77.06|76.56|77.15|76.65|77.06|76.56|16
1735568140000|2024-12-30 14:15:40|77.04|76.54|77.1|76.6|77.1|76.6|77.04|76.54|9
1735568150000|2024-12-30 14:15:50|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|7
1735568160000|2024-12-30 14:16:00|77.12|76.62|77.13|76.63|77.13|76.63|77.11|76.61|6
1735568170000|2024-12-30 14:16:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735568180000|2024-12-30 14:16:20|77.13|76.63|77.15|76.65|77.18|76.68|77.12|76.62|9
1735568190000|2024-12-30 14:16:30|77.16|76.66|77.13|76.63|77.17|76.67|77.13|76.63|9
1735568200000|2024-12-30 14:16:40|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|7
1735568210000|2024-12-30 14:16:50|77.09|76.59|77.04|76.54|77.1|76.6|77.03|76.53|14
1735568220000|2024-12-30 14:17:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|5
1735568230000|2024-12-30 14:17:10|77.11|76.61|77.18|76.68|77.2|76.7|77.11|76.61|14
1735568240000|2024-12-30 14:17:20|77.17|76.67|77.18|76.68|77.18|76.68|77.13|76.63|14
1735568250000|2024-12-30 14:17:30|77.17|76.67|77.1|76.6|77.17|76.67|77.1|76.6|9
1735568260000|2024-12-30 14:17:40|77.09|76.59|77.05|76.55|77.09|76.59|77.04|76.54|5
1735568270000|2024-12-30 14:17:50|77.04|76.54|77.05|76.55|77.07|76.57|77.04|76.54|5
1735568280000|2024-12-30 14:18:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1735568290000|2024-12-30 14:18:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|7
1735568300000|2024-12-30 14:18:20|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|5
1735568310000|2024-12-30 14:18:30|76.96|76.46|77.01|76.51|77.03|76.53|76.96|76.46|10
1735568320000|2024-12-30 14:18:40|77.03|76.53|77.08|76.58|77.08|76.58|77.02|76.52|6
1735568330000|2024-12-30 14:18:50|77.07|76.57|77.03|76.53|77.07|76.57|77.02|76.52|7
1735568340000|2024-12-30 14:19:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735568350000|2024-12-30 14:19:10|77.04|76.54|77.09|76.59|77.09|76.59|77.04|76.54|5
1735568360000|2024-12-30 14:19:20|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735568370000|2024-12-30 14:19:30|77.12|76.62|77.19|76.69|77.19|76.69|77.12|76.62|10
1735568380000|2024-12-30 14:19:40|77.2|76.7|77.19|76.69|77.2|76.7|77.18|76.68|6
1735568390000|2024-12-30 14:19:50|77.2|76.7|77.21|76.71|77.21|76.71|77.19|76.69|6
1735568400000|2024-12-30 14:20:00|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|5
1735568410000|2024-12-30 14:20:10|77.21|76.71|77.18|76.68|77.22|76.72|77.18|76.68|11
1735568420000|2024-12-30 14:20:20|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|11
1735568430000|2024-12-30 14:20:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735568440000|2024-12-30 14:20:40|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|6
1735568450000|2024-12-30 14:20:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|6
1735568460000|2024-12-30 14:21:00|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1735568470000|2024-12-30 14:21:10|77.21|76.71|77.22|76.72|77.24|76.74|77.21|76.71|9
1735568480000|2024-12-30 14:21:20|77.24|76.74|77.23|76.73|77.25|76.75|77.22|76.72|7
1735568490000|2024-12-30 14:21:30|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|8
1735568500000|2024-12-30 14:21:40|77.18|76.68|77.19|76.69|77.19|76.69|77.15|76.65|7
1735568510000|2024-12-30 14:21:50|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735568520000|2024-12-30 14:22:00|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|6
1735568530000|2024-12-30 14:22:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|10
1735568540000|2024-12-30 14:22:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735568550000|2024-12-30 14:22:30|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|3
1735568560000|2024-12-30 14:22:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1735568570000|2024-12-30 14:22:50|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|7
1735568580000|2024-12-30 14:23:00|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|5
1735568590000|2024-12-30 14:23:10|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|4
1735568600000|2024-12-30 14:23:20|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|3
1735568610000|2024-12-30 14:23:30|77.17|76.67|77.18|76.68|77.19|76.69|77.16|76.66|5
1735568620000|2024-12-30 14:23:40|77.17|76.67|77.14|76.64|77.18|76.68|77.14|76.64|6
1735568630000|2024-12-30 14:23:50|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|3
1735568640000|2024-12-30 14:24:00|77.08|76.58|77.05|76.55|77.08|76.58|77.05|76.55|4
1735568650000|2024-12-30 14:24:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1735568660000|2024-12-30 14:24:20|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|11
1735568670000|2024-12-30 14:24:30|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|4
1735568680000|2024-12-30 14:24:40|77.12|76.62|77.18|76.68|77.18|76.68|77.11|76.61|8
1735568690000|2024-12-30 14:24:50|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735568700000|2024-12-30 14:25:00|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735568710000|2024-12-30 14:25:10|77.14|76.64|77.17|76.67|77.19|76.69|77.14|76.64|5
1735568720000|2024-12-30 14:25:20|77.16|76.66|77.13|76.63|77.17|76.67|77.12|76.62|10
1735568730000|2024-12-30 14:25:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735568750000|2024-12-30 14:25:50|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735568760000|2024-12-30 14:26:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735568770000|2024-12-30 14:26:10|77.11|76.61|77.13|76.63|77.13|76.63|77.1|76.6|6
1735568780000|2024-12-30 14:26:20|77.11|76.61|77.07|76.57|77.11|76.61|77.06|76.56|7
1735568790000|2024-12-30 14:26:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735568800000|2024-12-30 14:26:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1735568810000|2024-12-30 14:26:50|77.05|76.55|77.02|76.52|77.06|76.56|77.02|76.52|6
1735568820000|2024-12-30 14:27:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735568830000|2024-12-30 14:27:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1735568840000|2024-12-30 14:27:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735568850000|2024-12-30 14:27:30|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735568860000|2024-12-30 14:27:40|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|5
1735568870000|2024-12-30 14:27:50|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735568880000|2024-12-30 14:28:00|77.09|76.59|77.16|76.66|77.18|76.68|77.09|76.59|9
1735568890000|2024-12-30 14:28:10|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735568900000|2024-12-30 14:28:20|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735568920000|2024-12-30 14:28:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735568930000|2024-12-30 14:28:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735568940000|2024-12-30 14:29:00|77.23|76.73|77.24|76.74|77.25|76.75|77.23|76.73|4
1735568950000|2024-12-30 14:29:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735568960000|2024-12-30 14:29:20|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735568970000|2024-12-30 14:29:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735568990000|2024-12-30 14:29:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1735569000000|2024-12-30 14:30:00|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|6
1735569010000|2024-12-30 14:30:10|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735569020000|2024-12-30 14:30:20|77.32|76.82|77.28|76.78|77.33|76.83|77.28|76.78|6
1735569030000|2024-12-30 14:30:30|77.29|76.79|77.23|76.73|77.31|76.81|77.23|76.73|9
1735569040000|2024-12-30 14:30:40|77.22|76.72|77.19|76.69|77.23|76.73|77.19|76.69|4
1735569050000|2024-12-30 14:30:50|77.18|76.68|77.12|76.62|77.18|76.68|77.12|76.62|10
1735569060000|2024-12-30 14:31:00|77.05|76.55|77|76.5|77.07|76.57|77|76.5|10
1735569070000|2024-12-30 14:31:10|76.99|76.49|77|76.5|77.02|76.52|76.99|76.49|8
1735569080000|2024-12-30 14:31:20|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1735569090000|2024-12-30 14:31:30|76.99|76.49|76.98|76.48|77.01|76.51|76.96|76.46|12
1735569100000|2024-12-30 14:31:40|76.97|76.47|76.92|76.42|76.97|76.47|76.92|76.42|6
1735569110000|2024-12-30 14:31:50|76.94|76.44|76.94|76.44|76.97|76.47|76.93|76.43|12
1735569120000|2024-12-30 14:32:00|76.93|76.43|76.94|76.44|76.96|76.46|76.92|76.42|10
1735569130000|2024-12-30 14:32:10|76.93|76.43|76.88|76.38|76.94|76.44|76.88|76.38|11
1735569140000|2024-12-30 14:32:20|76.87|76.37|76.84|76.34|76.88|76.38|76.84|76.34|8
1735569150000|2024-12-30 14:32:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|11
1735569160000|2024-12-30 14:32:40|76.79|76.29|76.75|76.25|76.79|76.29|76.75|76.25|6
1735569170000|2024-12-30 14:32:50|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1735569180000|2024-12-30 14:33:00|76.75|76.25|76.73|76.23|76.75|76.25|76.64|76.14|17
1735569190000|2024-12-30 14:33:10|76.72|76.22|76.66|76.16|76.72|76.22|76.65|76.15|9
1735569200000|2024-12-30 14:33:20|76.65|76.15|76.64|76.14|76.65|76.15|76.63|76.13|3
1735569210000|2024-12-30 14:33:30|76.63|76.13|76.59|76.09|76.63|76.13|76.59|76.09|6
1735569220000|2024-12-30 14:33:40|76.6|76.1|76.46|75.96|76.6|76.1|76.43|75.93|17
1735569230000|2024-12-30 14:33:50|76.47|75.97|76.49|75.99|76.5|76|76.42|75.92|18
1735569240000|2024-12-30 14:34:00|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|17
1735569250000|2024-12-30 14:34:10|76.45|75.95|76.44|75.94|76.5|76|76.44|75.94|7
1735569260000|2024-12-30 14:34:20|76.42|75.92|76.46|75.96|76.46|75.96|76.42|75.92|11
1735569270000|2024-12-30 14:34:30|76.45|75.95|76.41|75.91|76.46|75.96|76.4|75.9|11
1735569280000|2024-12-30 14:34:40|76.4|75.9|76.24|75.74|76.4|75.9|76.24|75.74|10
1735569290000|2024-12-30 14:34:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|13
1735569300000|2024-12-30 14:35:00|76.24|75.74|76.05|75.55|76.24|75.74|76.05|75.55|12
1735569310000|2024-12-30 14:35:10|76.04|75.54|75.95|75.45|76.04|75.54|75.93|75.43|13
1735569320000|2024-12-30 14:35:20|75.99|75.49|75.95|75.45|76|75.5|75.95|75.45|9
1735569330000|2024-12-30 14:35:30|75.94|75.44|75.92|75.42|75.94|75.44|75.76|75.26|24
1735569340000|2024-12-30 14:35:40|75.96|75.46|76.01|75.51|76.13|75.63|75.96|75.46|19
1735569350000|2024-12-30 14:35:50|76|75.5|75.99|75.49|76.01|75.51|75.99|75.49|12
1735569360000|2024-12-30 14:36:00|75.97|75.47|75.93|75.43|75.99|75.49|75.84|75.34|21
1735569370000|2024-12-30 14:36:10|75.96|75.46|76.16|75.66|76.16|75.66|75.96|75.46|20
1735569380000|2024-12-30 14:36:20|76.17|75.67|76.27|75.77|76.28|75.78|76.16|75.66|18
1735569390000|2024-12-30 14:36:30|76.29|75.79|76.29|75.79|76.31|75.81|76.2|75.7|17
1735569400000|2024-12-30 14:36:40|76.3|75.8|76.44|75.94|76.44|75.94|76.29|75.79|22
1735569410000|2024-12-30 14:36:50|76.45|75.95|76.4|75.9|76.45|75.95|76.36|75.86|13
1735569420000|2024-12-30 14:37:00|76.37|75.87|76.38|75.88|76.39|75.89|76.36|75.86|14
1735569430000|2024-12-30 14:37:10|76.37|75.87|76.28|75.78|76.39|75.89|76.28|75.78|13
1735569440000|2024-12-30 14:37:20|76.27|75.77|76.32|75.82|76.32|75.82|76.26|75.76|18
1735569450000|2024-12-30 14:37:30|76.33|75.83|76.2|75.7|76.35|75.85|76.18|75.68|16
1735569460000|2024-12-30 14:37:40|76.17|75.67|76.25|75.75|76.3|75.8|76.17|75.67|20
1735569470000|2024-12-30 14:37:50|76.24|75.74|76.21|75.71|76.24|75.74|76.2|75.7|11
1735569480000|2024-12-30 14:38:00|76.22|75.72|76.3|75.8|76.3|75.8|76.22|75.72|18
1735569490000|2024-12-30 14:38:10|76.32|75.82|76.35|75.85|76.4|75.9|76.31|75.81|18
1735569500000|2024-12-30 14:38:20|76.36|75.86|76.31|75.81|76.36|75.86|76.29|75.79|14
1735569510000|2024-12-30 14:38:30|76.3|75.8|76.27|75.77|76.3|75.8|76.26|75.76|8
1735569520000|2024-12-30 14:38:40|76.26|75.76|76.25|75.75|76.29|75.79|76.24|75.74|15
1735569530000|2024-12-30 14:38:50|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|8
1735569540000|2024-12-30 14:39:00|76.23|75.73|76.28|75.78|76.28|75.78|76.22|75.72|11
1735569550000|2024-12-30 14:39:10|76.26|75.76|76.27|75.77|76.28|75.78|76.23|75.73|9
1735569560000|2024-12-30 14:39:20|76.28|75.78|76.28|75.78|76.28|75.78|76.27|75.77|3
1735569570000|2024-12-30 14:39:30|76.32|75.82|76.25|75.75|76.35|75.85|76.22|75.72|16
1735569580000|2024-12-30 14:39:40|76.26|75.76|76.27|75.77|76.29|75.79|76.25|75.75|10
1735569590000|2024-12-30 14:39:50|76.26|75.76|76.27|75.77|76.28|75.78|76.24|75.74|10
1735569600000|2024-12-30 14:40:00|76.28|75.78|76.27|75.77|76.29|75.79|76.22|75.72|16
1735569610000|2024-12-30 14:40:10|76.26|75.76|76.27|75.77|76.27|75.77|76.23|75.73|14
1735569620000|2024-12-30 14:40:20|76.26|75.76|76.29|75.79|76.3|75.8|76.23|75.73|8
1735569630000|2024-12-30 14:40:30|76.28|75.78|76.36|75.86|76.37|75.87|76.28|75.78|14
1735569640000|2024-12-30 14:40:40|76.38|75.88|76.43|75.93|76.43|75.93|76.34|75.84|12
1735569650000|2024-12-30 14:40:50|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735569660000|2024-12-30 14:41:00|76.46|75.96|76.41|75.91|76.49|75.99|76.41|75.91|13
1735569670000|2024-12-30 14:41:10|76.4|75.9|76.46|75.96|76.48|75.98|76.4|75.9|12
1735569680000|2024-12-30 14:41:20|76.44|75.94|76.54|76.04|76.54|76.04|76.44|75.94|13
1735569690000|2024-12-30 14:41:30|76.53|76.03|76.63|76.13|76.64|76.14|76.52|76.02|14
1735569700000|2024-12-30 14:41:40|76.62|76.12|76.69|76.19|76.69|76.19|76.62|76.12|11
1735569710000|2024-12-30 14:41:50|76.71|76.21|76.66|76.16|76.71|76.21|76.64|76.14|12
1735569720000|2024-12-30 14:42:00|76.65|76.15|76.64|76.14|76.65|76.15|76.62|76.12|12
1735569730000|2024-12-30 14:42:10|76.63|76.13|76.63|76.13|76.63|76.13|76.6|76.1|10
1735569740000|2024-12-30 14:42:20|76.64|76.14|76.65|76.15|76.7|76.2|76.63|76.13|12
1735569750000|2024-12-30 14:42:30|76.61|76.11|76.65|76.15|76.66|76.16|76.61|76.11|10
1735569760000|2024-12-30 14:42:40|76.66|76.16|76.66|76.16|76.67|76.17|76.63|76.13|10
1735569770000|2024-12-30 14:42:50|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|6
1735569780000|2024-12-30 14:43:00|76.59|76.09|76.53|76.03|76.61|76.11|76.53|76.03|14
1735569790000|2024-12-30 14:43:10|76.52|76.02|76.51|76.01|76.53|76.03|76.51|76.01|4
1735569800000|2024-12-30 14:43:20|76.5|76|76.5|76|76.51|76.01|76.5|76|5
1735569810000|2024-12-30 14:43:30|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|6
1735569820000|2024-12-30 14:43:40|76.5|76|76.43|75.93|76.51|76.01|76.42|75.92|11
1735569830000|2024-12-30 14:43:50|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1735569840000|2024-12-30 14:44:00|76.47|75.97|76.45|75.95|76.47|75.97|76.44|75.94|6
1735569850000|2024-12-30 14:44:10|76.44|75.94|76.42|75.92|76.44|75.94|76.41|75.91|13
1735569860000|2024-12-30 14:44:20|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|16
1735569870000|2024-12-30 14:44:30|76.37|75.87|76.34|75.84|76.37|75.87|76.33|75.83|13
1735569880000|2024-12-30 14:44:40|76.33|75.83|76.33|75.83|76.33|75.83|76.31|75.81|6
1735569890000|2024-12-30 14:44:50|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|6
1735569900000|2024-12-30 14:45:00|76.37|75.87|76.23|75.73|76.37|75.87|76.23|75.73|15
1735569910000|2024-12-30 14:45:10|76.22|75.72|76.26|75.76|76.32|75.82|76.21|75.71|16
1735569920000|2024-12-30 14:45:20|76.27|75.77|76.33|75.83|76.33|75.83|76.27|75.77|8
1735569930000|2024-12-30 14:45:30|76.32|75.82|76.33|75.83|76.34|75.84|76.31|75.81|7
1735569940000|2024-12-30 14:45:40|76.34|75.84|76.4|75.9|76.41|75.91|76.32|75.82|14
1735569950000|2024-12-30 14:45:50|76.41|75.91|76.41|75.91|76.42|75.92|76.4|75.9|10
1735569960000|2024-12-30 14:46:00|76.4|75.9|76.31|75.81|76.4|75.9|76.3|75.8|10
1735569970000|2024-12-30 14:46:10|76.29|75.79|76.22|75.72|76.29|75.79|76.21|75.71|13
1735569980000|2024-12-30 14:46:20|76.21|75.71|76.23|75.73|76.25|75.75|76.21|75.71|7
1735569990000|2024-12-30 14:46:30|76.24|75.74|76.26|75.76|76.27|75.77|76.24|75.74|7
1735570000000|2024-12-30 14:46:40|76.27|75.77|76.16|75.66|76.27|75.77|76.14|75.64|13
1735570010000|2024-12-30 14:46:50|76.15|75.65|76.09|75.59|76.15|75.65|76.05|75.55|15
1735570020000|2024-12-30 14:47:00|76.08|75.58|76.1|75.6|76.14|75.64|76.05|75.55|13
1735570030000|2024-12-30 14:47:10|76.11|75.61|76.11|75.61|76.11|75.61|76.05|75.55|15
1735570040000|2024-12-30 14:47:20|76.12|75.62|76.11|75.61|76.14|75.64|76.11|75.61|5
1735570050000|2024-12-30 14:47:30|76.09|75.59|76.03|75.53|76.09|75.59|76.03|75.53|14
1735570060000|2024-12-30 14:47:40|76.02|75.52|76.07|75.57|76.08|75.58|76|75.5|10
1735570070000|2024-12-30 14:47:50|76.03|75.53|76.03|75.53|76.05|75.55|76.02|75.52|9
1735570080000|2024-12-30 14:48:00|76.02|75.52|76.02|75.52|76.02|75.52|75.97|75.47|11
1735570090000|2024-12-30 14:48:10|76|75.5|75.96|75.46|76|75.5|75.95|75.45|12
1735570100000|2024-12-30 14:48:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|10
1735570110000|2024-12-30 14:48:30|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735570120000|2024-12-30 14:48:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|4
1735570130000|2024-12-30 14:48:50|76.03|75.53|75.98|75.48|76.03|75.53|75.98|75.48|7
1735570140000|2024-12-30 14:49:00|75.97|75.47|76.01|75.51|76.01|75.51|75.95|75.45|8
1735570150000|2024-12-30 14:49:10|75.95|75.45|75.96|75.46|75.99|75.49|75.95|75.45|7
1735570160000|2024-12-30 14:49:20|76|75.5|76.1|75.6|76.11|75.61|75.97|75.47|11
1735570170000|2024-12-30 14:49:30|76.12|75.62|76.06|75.56|76.15|75.65|76.06|75.56|10
1735570180000|2024-12-30 14:49:40|76.05|75.55|75.96|75.46|76.07|75.57|75.95|75.45|17
1735570190000|2024-12-30 14:49:50|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735570200000|2024-12-30 14:50:00|76|75.5|76.03|75.53|76.03|75.53|76|75.5|4
1735570210000|2024-12-30 14:50:10|76.02|75.52|76.02|75.52|76.03|75.53|75.97|75.47|13
1735570220000|2024-12-30 14:50:20|76.01|75.51|76.04|75.54|76.07|75.57|76.01|75.51|11
1735570230000|2024-12-30 14:50:30|76.03|75.53|76.12|75.62|76.12|75.62|76.03|75.53|14
1735570240000|2024-12-30 14:50:40|76.11|75.61|76.11|75.61|76.11|75.61|76.08|75.58|6
1735570250000|2024-12-30 14:50:50|76.12|75.62|76.14|75.64|76.19|75.69|76.12|75.62|13
1735570260000|2024-12-30 14:51:00|76.16|75.66|76.12|75.62|76.16|75.66|76.1|75.6|12
1735570270000|2024-12-30 14:51:10|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735570280000|2024-12-30 14:51:20|76.14|75.64|76.15|75.65|76.15|75.65|76.14|75.64|4
1735570290000|2024-12-30 14:51:30|76.16|75.66|76.18|75.68|76.2|75.7|76.16|75.66|5
1735570300000|2024-12-30 14:51:40|76.16|75.66|76.1|75.6|76.16|75.66|76.09|75.59|9
1735570310000|2024-12-30 14:51:50|76.11|75.61|76.09|75.59|76.11|75.61|76.09|75.59|3
1735570320000|2024-12-30 14:52:00|76.08|75.58|76.03|75.53|76.08|75.58|76.02|75.52|9
1735570330000|2024-12-30 14:52:10|76.02|75.52|76.12|75.62|76.12|75.62|76|75.5|13
1735570340000|2024-12-30 14:52:20|76.11|75.61|76.22|75.72|76.22|75.72|76.11|75.61|9
1735570350000|2024-12-30 14:52:30|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735570360000|2024-12-30 14:52:40|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735570370000|2024-12-30 14:52:50|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735570380000|2024-12-30 14:53:00|76.17|75.67|76.19|75.69|76.19|75.69|76.15|75.65|8
1735570390000|2024-12-30 14:53:10|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735570400000|2024-12-30 14:53:20|76.2|75.7|76.22|75.72|76.24|75.74|76.2|75.7|6
1735570410000|2024-12-30 14:53:30|76.23|75.73|76.24|75.74|76.24|75.74|76.21|75.71|10
1735570420000|2024-12-30 14:53:40|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|4
1735570430000|2024-12-30 14:53:50|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735570440000|2024-12-30 14:54:00|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735570450000|2024-12-30 14:54:10|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735570460000|2024-12-30 14:54:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|3
1735570470000|2024-12-30 14:54:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735570480000|2024-12-30 14:54:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|6
1735570490000|2024-12-30 14:54:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735570500000|2024-12-30 14:55:00|76.19|75.69|76.15|75.65|76.2|75.7|76.15|75.65|8
1735570510000|2024-12-30 14:55:10|76.14|75.64|76.12|75.62|76.15|75.65|76.11|75.61|8
1735570520000|2024-12-30 14:55:20|76.11|75.61|76.19|75.69|76.19|75.69|76.11|75.61|9
1735570530000|2024-12-30 14:55:30|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|8
1735570540000|2024-12-30 14:55:40|76.13|75.63|76.09|75.59|76.13|75.63|76.09|75.59|9
1735570550000|2024-12-30 14:55:50|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|2
1735570560000|2024-12-30 14:56:00|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735570570000|2024-12-30 14:56:10|76.11|75.61|76.08|75.58|76.11|75.61|76.07|75.57|9
1735570580000|2024-12-30 14:56:20|76.07|75.57|76.07|75.57|76.09|75.59|76.05|75.55|12
1735570590000|2024-12-30 14:56:30|76.08|75.58|75.99|75.49|76.09|75.59|75.98|75.48|10
1735570600000|2024-12-30 14:56:40|75.98|75.48|76.11|75.61|76.11|75.61|75.98|75.48|6
1735570610000|2024-12-30 14:56:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|4
1735570620000|2024-12-30 14:57:00|76.09|75.59|76.06|75.56|76.09|75.59|76.05|75.55|10
1735570630000|2024-12-30 14:57:10|76.05|75.55|76.04|75.54|76.06|75.56|76.03|75.53|11
1735570640000|2024-12-30 14:57:20|76.05|75.55|76.09|75.59|76.09|75.59|76.05|75.55|7
1735570650000|2024-12-30 14:57:30|76.1|75.6|76.06|75.56|76.12|75.62|76.06|75.56|11
1735570660000|2024-12-30 14:57:40|76.08|75.58|76|75.5|76.08|75.58|75.99|75.49|10
1735570670000|2024-12-30 14:57:50|75.99|75.49|75.94|75.44|75.99|75.49|75.93|75.43|15
1735570680000|2024-12-30 14:58:00|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|11
1735570690000|2024-12-30 14:58:10|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735570700000|2024-12-30 14:58:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735570720000|2024-12-30 14:58:40|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735570730000|2024-12-30 14:58:50|75.96|75.46|75.96|75.46|75.96|75.46|75.95|75.45|3
1735570740000|2024-12-30 14:59:00|75.95|75.45|75.95|75.45|75.96|75.46|75.94|75.44|9
1735570750000|2024-12-30 14:59:10|75.96|75.46|75.89|75.39|75.98|75.48|75.88|75.38|11
1735570760000|2024-12-30 14:59:20|75.9|75.4|75.88|75.38|75.95|75.45|75.88|75.38|15
1735570770000|2024-12-30 14:59:30|75.87|75.37|75.82|75.32|75.87|75.37|75.8|75.3|11
1735570780000|2024-12-30 14:59:40|75.81|75.31|75.78|75.28|75.81|75.31|75.77|75.27|8
1735570790000|2024-12-30 14:59:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735570800000|2024-12-30 15:00:00|75.79|75.29|75.7|75.2|75.79|75.29|75.69|75.19|20
1735570810000|2024-12-30 15:00:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735570820000|2024-12-30 15:00:20|75.67|75.17|75.87|75.37|75.9|75.4|75.66|75.16|18
1735570830000|2024-12-30 15:00:30|75.88|75.38|75.87|75.37|75.88|75.38|75.81|75.31|16
1735570840000|2024-12-30 15:00:40|75.89|75.39|75.97|75.47|75.99|75.49|75.89|75.39|11
1735570850000|2024-12-30 15:00:50|75.98|75.48|76|75.5|76.04|75.54|75.98|75.48|13
1735570860000|2024-12-30 15:01:00|76.01|75.51|75.98|75.48|76.06|75.56|75.97|75.47|21
1735570870000|2024-12-30 15:01:10|75.97|75.47|75.97|75.47|75.98|75.48|75.93|75.43|20
1735570880000|2024-12-30 15:01:20|75.96|75.46|76.09|75.59|76.09|75.59|75.94|75.44|18
1735570890000|2024-12-30 15:01:30|76.08|75.58|76.07|75.57|76.08|75.58|76.06|75.56|6
1735570900000|2024-12-30 15:01:40|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|15
1735570910000|2024-12-30 15:01:50|76.07|75.57|76.1|75.6|76.1|75.6|76.07|75.57|5
1735570920000|2024-12-30 15:02:00|76.15|75.65|76.24|75.74|76.31|75.81|76.13|75.63|20
1735570930000|2024-12-30 15:02:10|76.23|75.73|76.18|75.68|76.23|75.73|76.18|75.68|5
1735570940000|2024-12-30 15:02:20|76.17|75.67|76.08|75.58|76.18|75.68|76.08|75.58|13
1735570950000|2024-12-30 15:02:30|76.06|75.56|76.08|75.58|76.1|75.6|76.05|75.55|18
1735570960000|2024-12-30 15:02:40|76.09|75.59|76.08|75.58|76.1|75.6|76.08|75.58|3
1735570970000|2024-12-30 15:02:50|76.07|75.57|75.98|75.48|76.07|75.57|75.98|75.48|10
1735570980000|2024-12-30 15:03:00|75.99|75.49|75.95|75.45|75.99|75.49|75.93|75.43|17
1735570990000|2024-12-30 15:03:10|75.94|75.44|76.03|75.53|76.03|75.53|75.9|75.4|15
1735571000000|2024-12-30 15:03:20|76.02|75.52|76.04|75.54|76.04|75.54|75.98|75.48|13
1735571010000|2024-12-30 15:03:30|76.03|75.53|76.07|75.57|76.1|75.6|76.03|75.53|13
1735571020000|2024-12-30 15:03:40|76.08|75.58|76.13|75.63|76.16|75.66|76.08|75.58|15
1735571030000|2024-12-30 15:03:50|76.14|75.64|76.18|75.68|76.18|75.68|76.14|75.64|13
1735571040000|2024-12-30 15:04:00|76.19|75.69|76.28|75.78|76.28|75.78|76.19|75.69|11
1735571050000|2024-12-30 15:04:10|76.29|75.79|76.28|75.78|76.3|75.8|76.27|75.77|9
1735571060000|2024-12-30 15:04:20|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|8
1735571070000|2024-12-30 15:04:30|76.27|75.77|76.21|75.71|76.28|75.78|76.21|75.71|7
1735571080000|2024-12-30 15:04:40|76.2|75.7|76.21|75.71|76.21|75.71|76.17|75.67|16
1735571090000|2024-12-30 15:04:50|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|5
1735571100000|2024-12-30 15:05:00|76.17|75.67|76.13|75.63|76.19|75.69|76.12|75.62|17
1735571110000|2024-12-30 15:05:10|76.12|75.62|76.2|75.7|76.2|75.7|76.12|75.62|8
1735571120000|2024-12-30 15:05:20|76.24|75.74|76.21|75.71|76.26|75.76|76.21|75.71|7
1735571130000|2024-12-30 15:05:30|76.2|75.7|76.21|75.71|76.22|75.72|76.17|75.67|10
1735571140000|2024-12-30 15:05:40|76.2|75.7|76.16|75.66|76.2|75.7|76.12|75.62|11
1735571150000|2024-12-30 15:05:50|76.17|75.67|76.25|75.75|76.26|75.76|76.17|75.67|8
1735571160000|2024-12-30 15:06:00|76.23|75.73|76.16|75.66|76.25|75.75|76.16|75.66|13
1735571170000|2024-12-30 15:06:10|76.15|75.65|76.26|75.76|76.26|75.76|76.15|75.65|11
1735571180000|2024-12-30 15:06:20|76.27|75.77|76.26|75.76|76.28|75.78|76.26|75.76|7
1735571190000|2024-12-30 15:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.19|75.69|14
1735571200000|2024-12-30 15:06:40|76.24|75.74|76.29|75.79|76.3|75.8|76.24|75.74|10
1735571210000|2024-12-30 15:06:50|76.3|75.8|76.36|75.86|76.36|75.86|76.29|75.79|7
1735571220000|2024-12-30 15:07:00|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|10
1735571230000|2024-12-30 15:07:10|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|16
1735571240000|2024-12-30 15:07:20|76.35|75.85|76.4|75.9|76.41|75.91|76.35|75.85|11
1735571250000|2024-12-30 15:07:30|76.41|75.91|76.4|75.9|76.41|75.91|76.38|75.88|7
1735571260000|2024-12-30 15:07:40|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|13
1735571270000|2024-12-30 15:07:50|76.49|75.99|76.5|76|76.5|76|76.49|75.99|2
1735571280000|2024-12-30 15:08:00|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|18
1735571290000|2024-12-30 15:08:10|76.48|75.98|76.44|75.94|76.49|75.99|76.44|75.94|8
1735571300000|2024-12-30 15:08:20|76.41|75.91|76.42|75.92|76.45|75.95|76.41|75.91|13
1735571310000|2024-12-30 15:08:30|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735571320000|2024-12-30 15:08:40|76.41|75.91|76.39|75.89|76.41|75.91|76.39|75.89|3
1735571330000|2024-12-30 15:08:50|76.4|75.9|76.44|75.94|76.45|75.95|76.39|75.89|10
1735571340000|2024-12-30 15:09:00|76.43|75.93|76.44|75.94|76.44|75.94|76.41|75.91|7
1735571350000|2024-12-30 15:09:10|76.43|75.93|76.38|75.88|76.43|75.93|76.37|75.87|7
1735571360000|2024-12-30 15:09:20|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1735571370000|2024-12-30 15:09:30|76.39|75.89|76.34|75.84|76.41|75.91|76.34|75.84|11
1735571380000|2024-12-30 15:09:40|76.3|75.8|76.25|75.75|76.31|75.81|76.25|75.75|12
1735571390000|2024-12-30 15:09:50|76.22|75.72|76.19|75.69|76.22|75.72|76.18|75.68|10
1735571400000|2024-12-30 15:10:00|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735571410000|2024-12-30 15:10:10|76.17|75.67|76.21|75.71|76.23|75.73|76.15|75.65|12
1735571420000|2024-12-30 15:10:20|76.17|75.67|76.16|75.66|76.2|75.7|76.16|75.66|14
1735571430000|2024-12-30 15:10:30|76.15|75.65|76.13|75.63|76.19|75.69|76.13|75.63|9
1735571440000|2024-12-30 15:10:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|10
1735571450000|2024-12-30 15:10:50|76.16|75.66|76.19|75.69|76.24|75.74|76.16|75.66|14
1735571460000|2024-12-30 15:11:00|76.18|75.68|76.15|75.65|76.22|75.72|76.15|75.65|11
1735571470000|2024-12-30 15:11:10|76.12|75.62|76.13|75.63|76.13|75.63|76.07|75.57|14
1735571480000|2024-12-30 15:11:20|76.12|75.62|76.1|75.6|76.13|75.63|76.1|75.6|13
1735571490000|2024-12-30 15:11:30|76.11|75.61|76.14|75.64|76.14|75.64|76.1|75.6|8
1735571500000|2024-12-30 15:11:40|76.13|75.63|76.11|75.61|76.13|75.63|76.06|75.56|10
1735571510000|2024-12-30 15:11:50|76.1|75.6|76.08|75.58|76.12|75.62|76.07|75.57|7
1735571520000|2024-12-30 15:12:00|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|7
1735571530000|2024-12-30 15:12:10|76.07|75.57|76.13|75.63|76.13|75.63|76.07|75.57|5
1735571540000|2024-12-30 15:12:20|76.14|75.64|76.15|75.65|76.18|75.68|76.14|75.64|10
1735571550000|2024-12-30 15:12:30|76.16|75.66|76.2|75.7|76.21|75.71|76.16|75.66|8
1735571560000|2024-12-30 15:12:40|76.22|75.72|76.25|75.75|76.25|75.75|76.21|75.71|5
1735571570000|2024-12-30 15:12:50|76.26|75.76|76.33|75.83|76.33|75.83|76.26|75.76|8
1735571580000|2024-12-30 15:13:00|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|9
1735571590000|2024-12-30 15:13:10|76.25|75.75|76.2|75.7|76.27|75.77|76.2|75.7|18
1735571600000|2024-12-30 15:13:20|76.19|75.69|76.16|75.66|76.21|75.71|76.16|75.66|10
1735571610000|2024-12-30 15:13:30|76.17|75.67|76.09|75.59|76.17|75.67|76.08|75.58|8
1735571620000|2024-12-30 15:13:40|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|10
1735571630000|2024-12-30 15:13:50|76.12|75.62|76.09|75.59|76.12|75.62|76.08|75.58|5
1735571640000|2024-12-30 15:14:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735571650000|2024-12-30 15:14:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735571660000|2024-12-30 15:14:20|76.08|75.58|76.01|75.51|76.08|75.58|76.01|75.51|11
1735571670000|2024-12-30 15:14:30|76.02|75.52|76|75.5|76.03|75.53|76|75.5|4
1735571680000|2024-12-30 15:14:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|7
1735571690000|2024-12-30 15:14:50|75.96|75.46|75.94|75.44|75.96|75.46|75.91|75.41|10
1735571700000|2024-12-30 15:15:00|75.95|75.45|75.91|75.41|75.96|75.46|75.89|75.39|18
1735571710000|2024-12-30 15:15:10|75.88|75.38|75.87|75.37|75.89|75.39|75.84|75.34|11
1735571720000|2024-12-30 15:15:20|75.88|75.38|75.89|75.39|75.92|75.42|75.88|75.38|10
1735571730000|2024-12-30 15:15:30|75.88|75.38|75.87|75.37|75.9|75.4|75.85|75.35|9
1735571740000|2024-12-30 15:15:40|75.88|75.38|75.86|75.36|75.89|75.39|75.86|75.36|8
1735571750000|2024-12-30 15:15:50|75.87|75.37|75.89|75.39|75.89|75.39|75.82|75.32|13
1735571760000|2024-12-30 15:16:00|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|5
1735571770000|2024-12-30 15:16:10|75.96|75.46|75.87|75.37|75.96|75.46|75.87|75.37|15
1735571780000|2024-12-30 15:16:20|75.86|75.36|75.82|75.32|75.86|75.36|75.81|75.31|10
1735571790000|2024-12-30 15:16:30|75.81|75.31|75.7|75.2|75.81|75.31|75.68|75.18|15
1735571800000|2024-12-30 15:16:40|75.71|75.21|75.73|75.23|75.77|75.27|75.68|75.18|19
1735571810000|2024-12-30 15:16:50|75.72|75.22|75.73|75.23|75.76|75.26|75.7|75.2|10
1735571820000|2024-12-30 15:17:00|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|12
1735571830000|2024-12-30 15:17:10|75.68|75.18|75.51|75.01|75.68|75.18|75.49|74.99|16
1735571840000|2024-12-30 15:17:20|75.52|75.02|75.6|75.1|75.64|75.14|75.51|75.01|19
1735571850000|2024-12-30 15:17:30|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|7
1735571860000|2024-12-30 15:17:40|75.53|75.03|75.49|74.99|75.53|75.03|75.49|74.99|6
1735571870000|2024-12-30 15:17:50|75.51|75.01|75.5|75|75.51|75.01|75.49|74.99|4
1735571880000|2024-12-30 15:18:00|75.49|74.99|75.52|75.02|75.56|75.06|75.49|74.99|8
1735571890000|2024-12-30 15:18:10|75.51|75.01|75.48|74.98|75.51|75.01|75.47|74.97|8
1735571900000|2024-12-30 15:18:20|75.47|74.97|75.51|75.01|75.51|75.01|75.46|74.96|9
1735571910000|2024-12-30 15:18:30|75.5|75|75.46|74.96|75.5|75|75.46|74.96|6
1735571920000|2024-12-30 15:18:40|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735571930000|2024-12-30 15:18:50|75.46|74.96|75.52|75.02|75.52|75.02|75.46|74.96|10
1735571940000|2024-12-30 15:19:00|75.49|74.99|75.46|74.96|75.5|75|75.46|74.96|14
1735571950000|2024-12-30 15:19:10|75.47|74.97|75.51|75.01|75.53|75.03|75.47|74.97|11
1735571960000|2024-12-30 15:19:20|75.52|75.02|75.56|75.06|75.57|75.07|75.52|75.02|11
1735571970000|2024-12-30 15:19:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|8
1735571980000|2024-12-30 15:19:40|75.55|75.05|75.56|75.06|75.56|75.06|75.52|75.02|11
1735571990000|2024-12-30 15:19:50|75.57|75.07|75.55|75.05|75.57|75.07|75.54|75.04|4
1735572000000|2024-12-30 15:20:00|75.57|75.07|75.59|75.09|75.59|75.09|75.57|75.07|3
1735572010000|2024-12-30 15:20:10|75.58|75.08|75.49|74.99|75.58|75.08|75.49|74.99|10
1735572020000|2024-12-30 15:20:20|75.48|74.98|75.6|75.1|75.61|75.11|75.48|74.98|11
1735572030000|2024-12-30 15:20:30|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|13
1735572040000|2024-12-30 15:20:40|75.69|75.19|75.62|75.12|75.69|75.19|75.61|75.11|8
1735572050000|2024-12-30 15:20:50|75.61|75.11|75.59|75.09|75.61|75.11|75.53|75.03|12
1735572060000|2024-12-30 15:21:00|75.58|75.08|75.57|75.07|75.59|75.09|75.57|75.07|6
1735572070000|2024-12-30 15:21:10|75.54|75.04|75.57|75.07|75.57|75.07|75.53|75.03|7
1735572080000|2024-12-30 15:21:20|75.58|75.08|75.58|75.08|75.61|75.11|75.57|75.07|7
1735572090000|2024-12-30 15:21:30|75.57|75.07|75.6|75.1|75.6|75.1|75.56|75.06|6
1735572110000|2024-12-30 15:21:50|75.59|75.09|75.58|75.08|75.59|75.09|75.58|75.08|2
1735572120000|2024-12-30 15:22:00|75.59|75.09|75.68|75.18|75.72|75.22|75.59|75.09|19
1735572130000|2024-12-30 15:22:10|75.7|75.2|75.71|75.21|75.78|75.28|75.7|75.2|11
1735572140000|2024-12-30 15:22:20|75.7|75.2|75.63|75.13|75.7|75.2|75.59|75.09|12
1735572150000|2024-12-30 15:22:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735572160000|2024-12-30 15:22:40|75.64|75.14|75.62|75.12|75.64|75.14|75.61|75.11|6
1735572170000|2024-12-30 15:22:50|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|11
1735572180000|2024-12-30 15:23:00|75.57|75.07|75.52|75.02|75.57|75.07|75.49|74.99|9
1735572190000|2024-12-30 15:23:10|75.53|75.03|75.59|75.09|75.59|75.09|75.52|75.02|9
1735572200000|2024-12-30 15:23:20|75.58|75.08|75.57|75.07|75.58|75.08|75.54|75.04|9
1735572210000|2024-12-30 15:23:30|75.56|75.06|75.51|75.01|75.56|75.06|75.5|75|6
1735572220000|2024-12-30 15:23:40|75.52|75.02|75.48|74.98|75.52|75.02|75.48|74.98|5
1735572230000|2024-12-30 15:23:50|75.49|74.99|75.5|75|75.5|75|75.48|74.98|4
1735572240000|2024-12-30 15:24:00|75.49|74.99|75.53|75.03|75.53|75.03|75.49|74.99|5
1735572250000|2024-12-30 15:24:10|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|8
1735572260000|2024-12-30 15:24:20|75.5|75|75.52|75.02|75.52|75.02|75.48|74.98|6
1735572270000|2024-12-30 15:24:30|75.53|75.03|75.5|75|75.53|75.03|75.49|74.99|8
1735572280000|2024-12-30 15:24:40|75.51|75.01|75.5|75|75.51|75.01|75.48|74.98|8
1735572290000|2024-12-30 15:24:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735572300000|2024-12-30 15:25:00|75.58|75.08|75.6|75.1|75.6|75.1|75.53|75.03|12
1735572310000|2024-12-30 15:25:10|75.59|75.09|75.67|75.17|75.67|75.17|75.58|75.08|10
1735572320000|2024-12-30 15:25:20|75.66|75.16|75.58|75.08|75.66|75.16|75.58|75.08|11
1735572330000|2024-12-30 15:25:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|6
1735572340000|2024-12-30 15:25:40|75.55|75.05|75.58|75.08|75.62|75.12|75.52|75.02|13
1735572350000|2024-12-30 15:25:50|75.59|75.09|75.5|75|75.59|75.09|75.5|75|6
1735572360000|2024-12-30 15:26:00|75.45|74.95|75.41|74.91|75.46|74.96|75.41|74.91|14
1735572370000|2024-12-30 15:26:10|75.43|74.93|75.33|74.83|75.46|74.96|75.33|74.83|12
1735572380000|2024-12-30 15:26:20|75.29|74.79|75.2|74.7|75.31|74.81|75.2|74.7|12
1735572390000|2024-12-30 15:26:30|75.19|74.69|75.27|74.77|75.27|74.77|75.1|74.6|14
1735572400000|2024-12-30 15:26:40|75.28|74.78|75.21|74.71|75.28|74.78|75.21|74.71|13
1735572410000|2024-12-30 15:26:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735572420000|2024-12-30 15:27:00|75.18|74.68|75.19|74.69|75.2|74.7|75.11|74.61|15
1735572430000|2024-12-30 15:27:10|75.18|74.68|75.17|74.67|75.18|74.68|75.17|74.67|4
1735572440000|2024-12-30 15:27:20|75.18|74.68|75.19|74.69|75.19|74.69|75.18|74.68|6
1735572450000|2024-12-30 15:27:30|75.18|74.68|75.15|74.65|75.18|74.68|75.15|74.65|3
1735572460000|2024-12-30 15:27:40|75.17|74.67|75.07|74.57|75.17|74.67|75.04|74.54|17
1735572470000|2024-12-30 15:27:50|75.08|74.58|75.07|74.57|75.1|74.6|75.07|74.57|6
1735572480000|2024-12-30 15:28:00|75.06|74.56|75.07|74.57|75.09|74.59|75.06|74.56|9
1735572490000|2024-12-30 15:28:10|75.06|74.56|75.07|74.57|75.08|74.58|75.06|74.56|6
1735572500000|2024-12-30 15:28:20|75.06|74.56|75.05|74.55|75.07|74.57|75.05|74.55|6
1735572510000|2024-12-30 15:28:30|75.06|74.56|75.1|74.6|75.11|74.61|75.06|74.56|9
1735572520000|2024-12-30 15:28:40|75.11|74.61|75.13|74.63|75.14|74.64|75.11|74.61|5
1735572530000|2024-12-30 15:28:50|75.14|74.64|75.18|74.68|75.18|74.68|75.14|74.64|4
1735572540000|2024-12-30 15:29:00|75.19|74.69|75.2|74.7|75.28|74.78|75.19|74.69|15
1735572550000|2024-12-30 15:29:10|75.21|74.71|75.28|74.78|75.28|74.78|75.19|74.69|10
1735572560000|2024-12-30 15:29:20|75.27|74.77|75.3|74.8|75.3|74.8|75.27|74.77|4
1735572570000|2024-12-30 15:29:30|75.31|74.81|75.37|74.87|75.37|74.87|75.31|74.81|8
1735572580000|2024-12-30 15:29:40|75.35|74.85|75.36|74.86|75.36|74.86|75.35|74.85|2
1735572590000|2024-12-30 15:29:50|75.35|74.85|75.3|74.8|75.35|74.85|75.29|74.79|8
1735572600000|2024-12-30 15:30:00|75.29|74.79|75.32|74.82|75.32|74.82|75.28|74.78|5
1735572610000|2024-12-30 15:30:10|75.34|74.84|75.37|74.87|75.37|74.87|75.32|74.82|6
1735572620000|2024-12-30 15:30:20|75.36|74.86|75.36|74.86|75.37|74.87|75.36|74.86|5
1735572630000|2024-12-30 15:30:30|75.37|74.87|75.36|74.86|75.37|74.87|75.32|74.82|11
1735572640000|2024-12-30 15:30:40|75.35|74.85|75.3|74.8|75.36|74.86|75.29|74.79|13
1735572650000|2024-12-30 15:30:50|75.29|74.79|75.29|74.79|75.3|74.8|75.29|74.79|3
1735572660000|2024-12-30 15:31:00|75.28|74.78|75.28|74.78|75.28|74.78|75.26|74.76|6
1735572670000|2024-12-30 15:31:10|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735572680000|2024-12-30 15:31:20|75.31|74.81|75.31|74.81|75.36|74.86|75.31|74.81|10
1735572690000|2024-12-30 15:31:30|75.32|74.82|75.26|74.76|75.32|74.82|75.25|74.75|12
1735572700000|2024-12-30 15:31:40|75.25|74.75|75.23|74.73|75.26|74.76|75.22|74.72|13
1735572710000|2024-12-30 15:31:50|75.2|74.7|75.18|74.68|75.21|74.71|75.18|74.68|7
1735572720000|2024-12-30 15:32:00|75.17|74.67|75.11|74.61|75.17|74.67|75.11|74.61|5
1735572730000|2024-12-30 15:32:10|75.1|74.6|75.07|74.57|75.12|74.62|75.07|74.57|12
1735572740000|2024-12-30 15:32:20|75.05|74.55|75.08|74.58|75.09|74.59|75.05|74.55|4
1735572750000|2024-12-30 15:32:30|75.09|74.59|75.16|74.66|75.17|74.67|75.09|74.59|14
1735572760000|2024-12-30 15:32:40|75.15|74.65|75.16|74.66|75.16|74.66|75.14|74.64|4
1735572770000|2024-12-30 15:32:50|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|3
1735572780000|2024-12-30 15:33:00|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|2
1735572790000|2024-12-30 15:33:10|75.17|74.67|75.2|74.7|75.21|74.71|75.16|74.66|4
1735572800000|2024-12-30 15:33:20|75.19|74.69|75.16|74.66|75.19|74.69|75.12|74.62|12
1735572810000|2024-12-30 15:33:30|75.17|74.67|75.16|74.66|75.19|74.69|75.16|74.66|9
1735572820000|2024-12-30 15:33:40|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|6
1735572830000|2024-12-30 15:33:50|75.1|74.6|75.07|74.57|75.11|74.61|75.07|74.57|7
1735572840000|2024-12-30 15:34:00|75.08|74.58|75.09|74.59|75.09|74.59|75.07|74.57|6
1735572850000|2024-12-30 15:34:10|75.1|74.6|75.15|74.65|75.16|74.66|75.09|74.59|6
1735572860000|2024-12-30 15:34:20|75.16|74.66|75.19|74.69|75.19|74.69|75.16|74.66|3
1735572870000|2024-12-30 15:34:30|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|2
1735572880000|2024-12-30 15:34:40|75.18|74.68|75.14|74.64|75.18|74.68|75.14|74.64|7
1735572890000|2024-12-30 15:34:50|75.16|74.66|75.28|74.78|75.28|74.78|75.16|74.66|11
1735572900000|2024-12-30 15:35:00|75.29|74.79|75.37|74.87|75.37|74.87|75.29|74.79|7
1735572910000|2024-12-30 15:35:10|75.39|74.89|75.38|74.88|75.39|74.89|75.38|74.88|2
1735572920000|2024-12-30 15:35:20|75.39|74.89|75.39|74.89|75.42|74.92|75.39|74.89|6
1735572930000|2024-12-30 15:35:30|75.38|74.88|75.34|74.84|75.38|74.88|75.34|74.84|9
1735572940000|2024-12-30 15:35:40|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735572950000|2024-12-30 15:35:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735572960000|2024-12-30 15:36:00|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|5
1735572970000|2024-12-30 15:36:10|75.31|74.81|75.33|74.83|75.36|74.86|75.3|74.8|9
1735572980000|2024-12-30 15:36:20|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|8
1735572990000|2024-12-30 15:36:30|75.31|74.81|75.31|74.81|75.34|74.84|75.3|74.8|8
1735573000000|2024-12-30 15:36:40|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735573010000|2024-12-30 15:36:50|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735573030000|2024-12-30 15:37:10|75.31|74.81|75.2|74.7|75.31|74.81|75.18|74.68|10
1735573040000|2024-12-30 15:37:20|75.21|74.71|75.21|74.71|75.27|74.77|75.21|74.71|13
1735573050000|2024-12-30 15:37:30|75.2|74.7|75.21|74.71|75.22|74.72|75.2|74.7|6
1735573060000|2024-12-30 15:37:40|75.22|74.72|75.4|74.9|75.4|74.9|75.22|74.72|17
1735573070000|2024-12-30 15:37:50|75.41|74.91|75.48|74.98|75.49|74.99|75.41|74.91|8
1735573080000|2024-12-30 15:38:00|75.49|74.99|75.48|74.98|75.5|75|75.45|74.95|7
1735573090000|2024-12-30 15:38:10|75.47|74.97|75.58|75.08|75.59|75.09|75.47|74.97|15
1735573100000|2024-12-30 15:38:20|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735573110000|2024-12-30 15:38:30|75.6|75.1|75.64|75.14|75.65|75.15|75.6|75.1|8
1735573120000|2024-12-30 15:38:40|75.65|75.15|75.6|75.1|75.66|75.16|75.6|75.1|7
1735573130000|2024-12-30 15:38:50|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|3
1735573140000|2024-12-30 15:39:00|75.64|75.14|75.68|75.18|75.68|75.18|75.64|75.14|9
1735573150000|2024-12-30 15:39:10|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|7
1735573160000|2024-12-30 15:39:20|75.72|75.22|75.73|75.23|75.75|75.25|75.72|75.22|6
1735573180000|2024-12-30 15:39:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735573190000|2024-12-30 15:39:50|75.74|75.24|75.78|75.28|75.79|75.29|75.74|75.24|6
1735573200000|2024-12-30 15:40:00|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|6
1735573210000|2024-12-30 15:40:10|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1735573220000|2024-12-30 15:40:20|75.82|75.32|75.93|75.43|75.93|75.43|75.82|75.32|11
1735573230000|2024-12-30 15:40:30|75.92|75.42|75.84|75.34|75.92|75.42|75.83|75.33|11
1735573240000|2024-12-30 15:40:40|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|8
1735573260000|2024-12-30 15:41:00|75.93|75.43|75.93|75.43|75.96|75.46|75.93|75.43|5
1735573270000|2024-12-30 15:41:10|75.94|75.44|75.92|75.42|75.95|75.45|75.91|75.41|5
1735573280000|2024-12-30 15:41:20|75.91|75.41|75.9|75.4|75.91|75.41|75.86|75.36|15
1735573290000|2024-12-30 15:41:30|75.91|75.41|75.9|75.4|75.93|75.43|75.9|75.4|6
1735573300000|2024-12-30 15:41:40|75.89|75.39|75.87|75.37|75.89|75.39|75.85|75.35|11
1735573310000|2024-12-30 15:41:50|75.86|75.36|75.83|75.33|75.86|75.36|75.83|75.33|5
1735573320000|2024-12-30 15:42:00|75.82|75.32|75.76|75.26|75.83|75.33|75.75|75.25|12
1735573330000|2024-12-30 15:42:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1735573340000|2024-12-30 15:42:20|75.76|75.26|75.74|75.24|75.77|75.27|75.73|75.23|9
1735573350000|2024-12-30 15:42:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|4
1735573360000|2024-12-30 15:42:40|75.68|75.18|75.67|75.17|75.7|75.2|75.66|75.16|7
1735573370000|2024-12-30 15:42:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735573380000|2024-12-30 15:43:00|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|3
1735573390000|2024-12-30 15:43:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735573400000|2024-12-30 15:43:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|5
1735573410000|2024-12-30 15:43:30|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|7
1735573420000|2024-12-30 15:43:40|75.7|75.2|75.7|75.2|75.7|75.2|75.69|75.19|3
1735573430000|2024-12-30 15:43:50|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735573440000|2024-12-30 15:44:00|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|5
1735573450000|2024-12-30 15:44:10|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735573460000|2024-12-30 15:44:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|3
1735573470000|2024-12-30 15:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|5
1735573480000|2024-12-30 15:44:40|75.71|75.21|75.7|75.2|75.71|75.21|75.68|75.18|5
1735573490000|2024-12-30 15:44:50|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735573500000|2024-12-30 15:45:00|75.73|75.23|75.74|75.24|75.75|75.25|75.73|75.23|6
1735573510000|2024-12-30 15:45:10|75.75|75.25|75.77|75.27|75.77|75.27|75.75|75.25|9
1735573520000|2024-12-30 15:45:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735573530000|2024-12-30 15:45:30|75.81|75.31|75.94|75.44|75.94|75.44|75.8|75.3|13
1735573540000|2024-12-30 15:45:40|75.95|75.45|75.97|75.47|75.99|75.49|75.94|75.44|11
1735573550000|2024-12-30 15:45:50|75.98|75.48|76.03|75.53|76.03|75.53|75.98|75.48|10
1735573560000|2024-12-30 15:46:00|76.04|75.54|76.1|75.6|76.11|75.61|76.04|75.54|9
1735573570000|2024-12-30 15:46:10|76.13|75.63|76.14|75.64|76.2|75.7|76.12|75.62|18
1735573580000|2024-12-30 15:46:20|76.13|75.63|76.11|75.61|76.15|75.65|76.1|75.6|13
1735573590000|2024-12-30 15:46:30|76.1|75.6|76.11|75.61|76.12|75.62|76.1|75.6|7
1735573600000|2024-12-30 15:46:40|76.1|75.6|76.04|75.54|76.1|75.6|76.03|75.53|12
1735573610000|2024-12-30 15:46:50|76.05|75.55|76.05|75.55|76.05|75.55|76.03|75.53|6
1735573620000|2024-12-30 15:47:00|76.04|75.54|75.97|75.47|76.04|75.54|75.94|75.44|17
1735573630000|2024-12-30 15:47:10|75.96|75.46|76|75.5|76|75.5|75.96|75.46|8
1735573640000|2024-12-30 15:47:20|75.99|75.49|76.03|75.53|76.04|75.54|75.99|75.49|12
1735573650000|2024-12-30 15:47:30|76.02|75.52|75.92|75.42|76.03|75.53|75.92|75.42|12
1735573660000|2024-12-30 15:47:40|75.9|75.4|75.85|75.35|75.94|75.44|75.84|75.34|12
1735573670000|2024-12-30 15:47:50|75.84|75.34|75.81|75.31|75.85|75.35|75.81|75.31|9
1735573680000|2024-12-30 15:48:00|75.8|75.3|75.81|75.31|75.81|75.31|75.77|75.27|7
1735573690000|2024-12-30 15:48:10|75.8|75.3|75.81|75.31|75.83|75.33|75.77|75.27|16
1735573700000|2024-12-30 15:48:20|75.8|75.3|75.75|75.25|75.8|75.3|75.75|75.25|8
1735573710000|2024-12-30 15:48:30|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|4
1735573720000|2024-12-30 15:48:40|75.69|75.19|75.61|75.11|75.69|75.19|75.61|75.11|10
1735573730000|2024-12-30 15:48:50|75.6|75.1|75.73|75.23|75.74|75.24|75.6|75.1|15
1735573740000|2024-12-30 15:49:00|75.74|75.24|75.7|75.2|75.74|75.24|75.66|75.16|10
1735573750000|2024-12-30 15:49:10|75.69|75.19|75.72|75.22|75.73|75.23|75.67|75.17|12
1735573760000|2024-12-30 15:49:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735573770000|2024-12-30 15:49:30|75.73|75.23|75.79|75.29|75.79|75.29|75.72|75.22|11
1735573780000|2024-12-30 15:49:40|75.8|75.3|75.8|75.3|75.81|75.31|75.78|75.28|6
1735573790000|2024-12-30 15:49:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735573800000|2024-12-30 15:50:00|75.81|75.31|75.8|75.3|75.85|75.35|75.78|75.28|17
1735573810000|2024-12-30 15:50:10|75.79|75.29|75.75|75.25|75.8|75.3|75.75|75.25|7
1735573820000|2024-12-30 15:50:20|75.72|75.22|75.73|75.23|75.78|75.28|75.72|75.22|14
1735573830000|2024-12-30 15:50:30|75.72|75.22|75.78|75.28|75.79|75.29|75.72|75.22|14
1735573840000|2024-12-30 15:50:40|75.77|75.27|75.83|75.33|75.83|75.33|75.73|75.23|12
1735573850000|2024-12-30 15:50:50|75.82|75.32|75.75|75.25|75.82|75.32|75.75|75.25|15
1735573860000|2024-12-30 15:51:00|75.74|75.24|75.71|75.21|75.74|75.24|75.65|75.15|14
1735573870000|2024-12-30 15:51:10|75.7|75.2|75.65|75.15|75.72|75.22|75.65|75.15|10
1735573880000|2024-12-30 15:51:20|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|11
1735573890000|2024-12-30 15:51:30|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|16
1735573900000|2024-12-30 15:51:40|75.67|75.17|75.7|75.2|75.72|75.22|75.66|75.16|10
1735573910000|2024-12-30 15:51:50|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735573920000|2024-12-30 15:52:00|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|9
1735573930000|2024-12-30 15:52:10|75.71|75.21|75.73|75.23|75.74|75.24|75.71|75.21|5
1735573940000|2024-12-30 15:52:20|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735573950000|2024-12-30 15:52:30|75.73|75.23|75.78|75.28|75.78|75.28|75.72|75.22|5
1735573960000|2024-12-30 15:52:40|75.79|75.29|75.8|75.3|75.8|75.3|75.77|75.27|9
1735573970000|2024-12-30 15:52:50|75.79|75.29|75.81|75.31|75.81|75.31|75.79|75.29|3
1735573980000|2024-12-30 15:53:00|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735573990000|2024-12-30 15:53:10|75.79|75.29|75.78|75.28|75.79|75.29|75.76|75.26|8
1735574000000|2024-12-30 15:53:20|75.79|75.29|75.78|75.28|75.81|75.31|75.78|75.28|6
1735574010000|2024-12-30 15:53:30|75.79|75.29|75.84|75.34|75.84|75.34|75.79|75.29|4
1735574020000|2024-12-30 15:53:40|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735574030000|2024-12-30 15:53:50|75.88|75.38|75.84|75.34|75.9|75.4|75.84|75.34|12
1735574040000|2024-12-30 15:54:00|75.86|75.36|75.85|75.35|75.88|75.38|75.83|75.33|11
1735574050000|2024-12-30 15:54:10|75.86|75.36|75.85|75.35|75.88|75.38|75.85|75.35|5
1735574060000|2024-12-30 15:54:20|75.84|75.34|75.83|75.33|75.84|75.34|75.8|75.3|9
1735574070000|2024-12-30 15:54:30|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|3
1735574080000|2024-12-30 15:54:40|75.89|75.39|75.88|75.38|75.89|75.39|75.85|75.35|9
1735574090000|2024-12-30 15:54:50|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735574100000|2024-12-30 15:55:00|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|10
1735574110000|2024-12-30 15:55:10|75.81|75.31|75.83|75.33|75.83|75.33|75.79|75.29|7
1735574130000|2024-12-30 15:55:30|75.85|75.35|75.88|75.38|75.9|75.4|75.85|75.35|9
1735574140000|2024-12-30 15:55:40|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|5
1735574150000|2024-12-30 15:55:50|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735574160000|2024-12-30 15:56:00|75.91|75.41|75.97|75.47|75.98|75.48|75.91|75.41|9
1735574170000|2024-12-30 15:56:10|75.98|75.48|75.98|75.48|76.01|75.51|75.98|75.48|8
1735574180000|2024-12-30 15:56:20|75.97|75.47|75.96|75.46|75.98|75.48|75.95|75.45|9
1735574190000|2024-12-30 15:56:30|75.97|75.47|75.99|75.49|76|75.5|75.96|75.46|9
1735574200000|2024-12-30 15:56:40|76|75.5|75.94|75.44|76|75.5|75.94|75.44|7
1735574210000|2024-12-30 15:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|3
1735574220000|2024-12-30 15:57:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735574230000|2024-12-30 15:57:10|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735574240000|2024-12-30 15:57:20|75.88|75.38|75.86|75.36|75.88|75.38|75.86|75.36|2
1735574250000|2024-12-30 15:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.84|75.34|3
1735574260000|2024-12-30 15:57:40|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|11
1735574270000|2024-12-30 15:57:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735574280000|2024-12-30 15:58:00|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|5
1735574290000|2024-12-30 15:58:10|75.84|75.34|75.8|75.3|75.84|75.34|75.79|75.29|7
1735574300000|2024-12-30 15:58:20|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735574310000|2024-12-30 15:58:30|75.81|75.31|75.76|75.26|75.81|75.31|75.76|75.26|6
1735574320000|2024-12-30 15:58:40|75.75|75.25|75.75|75.25|75.75|75.25|75.74|75.24|5
1735574330000|2024-12-30 15:58:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|3
1735574340000|2024-12-30 15:59:00|75.8|75.3|75.79|75.29|75.81|75.31|75.79|75.29|4
1735574350000|2024-12-30 15:59:10|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735574360000|2024-12-30 15:59:20|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735574380000|2024-12-30 15:59:40|75.81|75.31|75.82|75.32|75.82|75.32|75.8|75.3|6
1735574390000|2024-12-30 15:59:50|75.83|75.33|75.83|75.33|75.85|75.35|75.81|75.31|12
1735574400000|2024-12-30 16:00:00|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735574410000|2024-12-30 16:00:10|75.84|75.34|75.81|75.31|75.84|75.34|75.79|75.29|13
1735574420000|2024-12-30 16:00:20|75.8|75.3|75.69|75.19|75.8|75.3|75.69|75.19|9
1735574430000|2024-12-30 16:00:30|75.7|75.2|75.7|75.2|75.7|75.2|75.67|75.17|9
1735574440000|2024-12-30 16:00:40|75.71|75.21|75.64|75.14|75.72|75.22|75.64|75.14|11
1735574450000|2024-12-30 16:00:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735574460000|2024-12-30 16:01:00|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|6
1735574470000|2024-12-30 16:01:10|75.53|75.03|75.53|75.03|75.54|75.04|75.48|74.98|14
1735574480000|2024-12-30 16:01:20|75.55|75.05|75.54|75.04|75.61|75.11|75.54|75.04|11
1735574490000|2024-12-30 16:01:30|75.53|75.03|75.55|75.05|75.57|75.07|75.51|75.01|9
1735574500000|2024-12-30 16:01:40|75.54|75.04|75.42|74.92|75.54|75.04|75.42|74.92|23
1735574510000|2024-12-30 16:01:50|75.43|74.93|75.43|74.93|75.44|74.94|75.42|74.92|9
1735574520000|2024-12-30 16:02:00|75.44|74.94|75.43|74.93|75.47|74.97|75.43|74.93|6
1735574530000|2024-12-30 16:02:10|75.42|74.92|75.4|74.9|75.42|74.92|75.34|74.84|15
1735574540000|2024-12-30 16:02:20|75.43|74.93|75.51|75.01|75.51|75.01|75.42|74.92|11
1735574550000|2024-12-30 16:02:30|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|3
1735574560000|2024-12-30 16:02:40|75.57|75.07|75.51|75.01|75.57|75.07|75.5|75|12
1735574570000|2024-12-30 16:02:50|75.5|75|75.55|75.05|75.56|75.06|75.5|75|7
1735574580000|2024-12-30 16:03:00|75.56|75.06|75.54|75.04|75.63|75.13|75.51|75.01|16
1735574590000|2024-12-30 16:03:10|75.57|75.07|75.62|75.12|75.64|75.14|75.57|75.07|10
1735574600000|2024-12-30 16:03:20|75.6|75.1|75.62|75.12|75.66|75.16|75.6|75.1|10
1735574610000|2024-12-30 16:03:30|75.61|75.11|75.56|75.06|75.61|75.11|75.54|75.04|11
1735574620000|2024-12-30 16:03:40|75.57|75.07|75.59|75.09|75.6|75.1|75.55|75.05|9
1735574630000|2024-12-30 16:03:50|75.58|75.08|75.52|75.02|75.58|75.08|75.52|75.02|4
1735574640000|2024-12-30 16:04:00|75.51|75.01|75.55|75.05|75.55|75.05|75.49|74.99|9
1735574650000|2024-12-30 16:04:10|75.54|75.04|75.57|75.07|75.59|75.09|75.54|75.04|7
1735574660000|2024-12-30 16:04:20|75.55|75.05|75.5|75|75.57|75.07|75.5|75|14
1735574670000|2024-12-30 16:04:30|75.49|74.99|75.48|74.98|75.54|75.04|75.48|74.98|15
1735574680000|2024-12-30 16:04:40|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|7
1735574690000|2024-12-30 16:04:50|75.55|75.05|75.58|75.08|75.58|75.08|75.54|75.04|7
1735574700000|2024-12-30 16:05:00|75.59|75.09|75.62|75.12|75.65|75.15|75.59|75.09|11
1735574710000|2024-12-30 16:05:10|75.61|75.11|75.63|75.13|75.64|75.14|75.53|75.03|16
1735574720000|2024-12-30 16:05:20|75.64|75.14|75.53|75.03|75.64|75.14|75.53|75.03|13
1735574730000|2024-12-30 16:05:30|75.54|75.04|75.63|75.13|75.63|75.13|75.54|75.04|10
1735574740000|2024-12-30 16:05:40|75.62|75.12|75.74|75.24|75.74|75.24|75.62|75.12|13
1735574750000|2024-12-30 16:05:50|75.75|75.25|75.72|75.22|75.81|75.31|75.72|75.22|13
1735574760000|2024-12-30 16:06:00|75.73|75.23|75.76|75.26|75.76|75.26|75.72|75.22|9
1735574770000|2024-12-30 16:06:10|75.78|75.28|75.84|75.34|75.84|75.34|75.77|75.27|11
1735574780000|2024-12-30 16:06:20|75.83|75.33|75.74|75.24|75.83|75.33|75.72|75.22|17
1735574790000|2024-12-30 16:06:30|75.73|75.23|75.65|75.15|75.75|75.25|75.65|75.15|13
1735574800000|2024-12-30 16:06:40|75.64|75.14|75.66|75.16|75.66|75.16|75.61|75.11|10
1735574810000|2024-12-30 16:06:50|75.65|75.15|75.65|75.15|75.66|75.16|75.64|75.14|5
1735574820000|2024-12-30 16:07:00|75.64|75.14|75.55|75.05|75.64|75.14|75.55|75.05|11
1735574830000|2024-12-30 16:07:10|75.54|75.04|75.55|75.05|75.55|75.05|75.53|75.03|4
1735574840000|2024-12-30 16:07:20|75.59|75.09|75.63|75.13|75.64|75.14|75.59|75.09|14
1735574850000|2024-12-30 16:07:30|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|6
1735574860000|2024-12-30 16:07:40|75.64|75.14|75.72|75.22|75.72|75.22|75.63|75.13|9
1735574880000|2024-12-30 16:08:00|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735574890000|2024-12-30 16:08:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|7
1735574900000|2024-12-30 16:08:20|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735574910000|2024-12-30 16:08:30|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|6
1735574920000|2024-12-30 16:08:40|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|3
1735574930000|2024-12-30 16:08:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|4
1735574940000|2024-12-30 16:09:00|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|5
1735574950000|2024-12-30 16:09:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|3
1735574970000|2024-12-30 16:09:30|75.61|75.11|75.57|75.07|75.61|75.11|75.56|75.06|4
1735574980000|2024-12-30 16:09:40|75.59|75.09|75.59|75.09|75.6|75.1|75.56|75.06|7
1735574990000|2024-12-30 16:09:50|75.57|75.07|75.57|75.07|75.59|75.09|75.57|75.07|4
1735575000000|2024-12-30 16:10:00|75.56|75.06|75.53|75.03|75.58|75.08|75.52|75.02|14
1735575010000|2024-12-30 16:10:10|75.54|75.04|75.56|75.06|75.56|75.06|75.54|75.04|3
1735575020000|2024-12-30 16:10:20|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|4
1735575030000|2024-12-30 16:10:30|75.59|75.09|75.57|75.07|75.59|75.09|75.56|75.06|4
1735575040000|2024-12-30 16:10:40|75.56|75.06|75.54|75.04|75.56|75.06|75.51|75.01|9
1735575050000|2024-12-30 16:10:50|75.53|75.03|75.53|75.03|75.53|75.03|75.51|75.01|4
1735575060000|2024-12-30 16:11:00|75.52|75.02|75.5|75|75.52|75.02|75.49|74.99|7
1735575070000|2024-12-30 16:11:10|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735575080000|2024-12-30 16:11:20|75.5|75|75.53|75.03|75.53|75.03|75.5|75|6
1735575090000|2024-12-30 16:11:30|75.52|75.02|75.54|75.04|75.54|75.04|75.52|75.02|3
1735575100000|2024-12-30 16:11:40|75.52|75.02|75.5|75|75.52|75.02|75.5|75|3
1735575110000|2024-12-30 16:11:50|75.49|74.99|75.45|74.95|75.5|75|75.44|74.94|10
1735575120000|2024-12-30 16:12:00|75.46|74.96|75.46|74.96|75.47|74.97|75.45|74.95|6
1735575130000|2024-12-30 16:12:10|75.45|74.95|75.45|74.95|75.46|74.96|75.43|74.93|8
1735575140000|2024-12-30 16:12:20|75.44|74.94|75.43|74.93|75.44|74.94|75.42|74.92|8
1735575150000|2024-12-30 16:12:30|75.42|74.92|75.49|74.99|75.49|74.99|75.42|74.92|8
1735575160000|2024-12-30 16:12:40|75.5|75|75.45|74.95|75.51|75.01|75.45|74.95|6
1735575170000|2024-12-30 16:12:50|75.46|74.96|75.46|74.96|75.46|74.96|75.45|74.95|3
1735575180000|2024-12-30 16:13:00|75.49|74.99|75.54|75.04|75.54|75.04|75.46|74.96|14
1735575190000|2024-12-30 16:13:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735575200000|2024-12-30 16:13:20|75.54|75.04|75.61|75.11|75.61|75.11|75.53|75.03|6
1735575210000|2024-12-30 16:13:30|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|6
1735575220000|2024-12-30 16:13:40|75.62|75.12|75.64|75.14|75.64|75.14|75.62|75.12|3
1735575230000|2024-12-30 16:13:50|75.61|75.11|75.6|75.1|75.62|75.12|75.6|75.1|6
1735575240000|2024-12-30 16:14:00|75.59|75.09|75.58|75.08|75.6|75.1|75.57|75.07|6
1735575250000|2024-12-30 16:14:10|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735575260000|2024-12-30 16:14:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735575270000|2024-12-30 16:14:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735575280000|2024-12-30 16:14:40|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|3
1735575290000|2024-12-30 16:14:50|75.63|75.13|75.63|75.13|75.65|75.15|75.63|75.13|4
1735575300000|2024-12-30 16:15:00|75.62|75.12|75.62|75.12|75.62|75.12|75.59|75.09|9
1735575310000|2024-12-30 16:15:10|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|4
1735575320000|2024-12-30 16:15:20|75.6|75.1|75.72|75.22|75.72|75.22|75.6|75.1|11
1735575330000|2024-12-30 16:15:30|75.76|75.26|75.79|75.29|75.79|75.29|75.73|75.23|6
1735575340000|2024-12-30 16:15:40|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|9
1735575350000|2024-12-30 16:15:50|75.84|75.34|75.84|75.34|75.89|75.39|75.83|75.33|12
1735575360000|2024-12-30 16:16:00|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|6
1735575370000|2024-12-30 16:16:10|75.88|75.38|75.91|75.41|75.92|75.42|75.88|75.38|6
1735575380000|2024-12-30 16:16:20|75.9|75.4|75.9|75.4|75.92|75.42|75.89|75.39|9
1735575390000|2024-12-30 16:16:30|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735575400000|2024-12-30 16:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|5
1735575410000|2024-12-30 16:16:50|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735575420000|2024-12-30 16:17:00|75.86|75.36|75.85|75.35|75.89|75.39|75.85|75.35|3
1735575430000|2024-12-30 16:17:10|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735575440000|2024-12-30 16:17:20|75.91|75.41|75.9|75.4|75.95|75.45|75.9|75.4|11
1735575450000|2024-12-30 16:17:30|75.91|75.41|75.83|75.33|75.91|75.41|75.83|75.33|7
1735575460000|2024-12-30 16:17:40|75.84|75.34|75.85|75.35|75.86|75.36|75.83|75.33|7
1735575480000|2024-12-30 16:18:00|75.86|75.36|75.9|75.4|75.91|75.41|75.86|75.36|5
1735575490000|2024-12-30 16:18:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|4
1735575500000|2024-12-30 16:18:20|75.86|75.36|75.91|75.41|75.91|75.41|75.86|75.36|5
1735575510000|2024-12-30 16:18:30|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|8
1735575520000|2024-12-30 16:18:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735575540000|2024-12-30 16:19:00|76.02|75.52|76|75.5|76.02|75.52|75.98|75.48|10
1735575550000|2024-12-30 16:19:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735575560000|2024-12-30 16:19:20|76.02|75.52|76.02|75.52|76.05|75.55|76.02|75.52|7
1735575570000|2024-12-30 16:19:30|76.01|75.51|76.02|75.52|76.02|75.52|75.99|75.49|7
1735575580000|2024-12-30 16:19:40|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735575590000|2024-12-30 16:19:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735575600000|2024-12-30 16:20:00|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735575620000|2024-12-30 16:20:20|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|4
1735575630000|2024-12-30 16:20:30|75.99|75.49|76.01|75.51|76.01|75.51|75.95|75.45|6
1735575640000|2024-12-30 16:20:40|76|75.5|75.97|75.47|76|75.5|75.96|75.46|11
1735575650000|2024-12-30 16:20:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|6
1735575660000|2024-12-30 16:21:00|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|3
1735575670000|2024-12-30 16:21:10|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|7
1735575680000|2024-12-30 16:21:20|75.91|75.41|75.92|75.42|75.93|75.43|75.91|75.41|4
1735575690000|2024-12-30 16:21:30|75.91|75.41|75.84|75.34|75.92|75.42|75.84|75.34|9
1735575700000|2024-12-30 16:21:40|75.85|75.35|75.75|75.25|75.85|75.35|75.75|75.25|10
1735575710000|2024-12-30 16:21:50|75.74|75.24|75.74|75.24|75.77|75.27|75.73|75.23|9
1735575720000|2024-12-30 16:22:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735575730000|2024-12-30 16:22:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735575740000|2024-12-30 16:22:20|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|7
1735575750000|2024-12-30 16:22:30|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|8
1735575760000|2024-12-30 16:22:40|75.69|75.19|75.67|75.17|75.7|75.2|75.67|75.17|4
1735575770000|2024-12-30 16:22:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735575780000|2024-12-30 16:23:00|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1735575790000|2024-12-30 16:23:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|5
1735575830000|2024-12-30 16:23:50|75.61|75.11|75.62|75.12|75.65|75.15|75.61|75.11|6
1735575840000|2024-12-30 16:24:00|75.63|75.13|75.6|75.1|75.64|75.14|75.6|75.1|7
1735575850000|2024-12-30 16:24:10|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|7
1735575860000|2024-12-30 16:24:20|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|2
1735575880000|2024-12-30 16:24:40|75.6|75.1|75.56|75.06|75.6|75.1|75.56|75.06|4
1735575890000|2024-12-30 16:24:50|75.57|75.07|75.56|75.06|75.59|75.09|75.56|75.06|5
1735575900000|2024-12-30 16:25:00|75.59|75.09|75.58|75.08|75.59|75.09|75.57|75.07|4
1735575910000|2024-12-30 16:25:10|75.59|75.09|75.59|75.09|75.6|75.1|75.59|75.09|3
1735575920000|2024-12-30 16:25:20|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|4
1735575930000|2024-12-30 16:25:30|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|5
1735575940000|2024-12-30 16:25:40|75.6|75.1|75.61|75.11|75.61|75.11|75.6|75.1|2
1735575960000|2024-12-30 16:26:00|75.62|75.12|75.68|75.18|75.69|75.19|75.62|75.12|7
1735575970000|2024-12-30 16:26:10|75.69|75.19|75.74|75.24|75.74|75.24|75.69|75.19|8
1735575980000|2024-12-30 16:26:20|75.75|75.25|75.74|75.24|75.78|75.28|75.74|75.24|8
1735575990000|2024-12-30 16:26:30|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|3
1735576000000|2024-12-30 16:26:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735576010000|2024-12-30 16:26:50|75.7|75.2|75.75|75.25|75.75|75.25|75.7|75.2|5
1735576020000|2024-12-30 16:27:00|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735576030000|2024-12-30 16:27:10|75.73|75.23|75.7|75.2|75.73|75.23|75.7|75.2|4
1735576040000|2024-12-30 16:27:20|75.71|75.21|75.71|75.21|75.73|75.23|75.71|75.21|4
1735576050000|2024-12-30 16:27:30|75.72|75.22|75.74|75.24|75.74|75.24|75.72|75.22|3
1735576060000|2024-12-30 16:27:40|75.73|75.23|75.73|75.23|75.73|75.23|75.71|75.21|5
1735576070000|2024-12-30 16:27:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735576080000|2024-12-30 16:28:00|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735576090000|2024-12-30 16:28:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735576100000|2024-12-30 16:28:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735576110000|2024-12-30 16:28:30|75.69|75.19|75.66|75.16|75.69|75.19|75.66|75.16|5
1735576130000|2024-12-30 16:28:50|75.67|75.17|75.7|75.2|75.71|75.21|75.67|75.17|4
1735576140000|2024-12-30 16:29:00|75.69|75.19|75.67|75.17|75.69|75.19|75.65|75.15|9
1735576150000|2024-12-30 16:29:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735576160000|2024-12-30 16:29:20|75.69|75.19|75.66|75.16|75.69|75.19|75.64|75.14|5
1735576180000|2024-12-30 16:29:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735576190000|2024-12-30 16:29:50|75.67|75.17|75.66|75.16|75.7|75.2|75.65|75.15|8
1735576200000|2024-12-30 16:30:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|8
1735576210000|2024-12-30 16:30:10|75.65|75.15|75.62|75.12|75.66|75.16|75.61|75.11|7
1735576220000|2024-12-30 16:30:20|75.64|75.14|75.7|75.2|75.7|75.2|75.64|75.14|4
1735576230000|2024-12-30 16:30:30|75.72|75.22|75.71|75.21|75.73|75.23|75.7|75.2|8
1735576240000|2024-12-30 16:30:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735576250000|2024-12-30 16:30:50|75.72|75.22|75.7|75.2|75.73|75.23|75.7|75.2|11
1735576260000|2024-12-30 16:31:00|75.69|75.19|75.6|75.1|75.69|75.19|75.6|75.1|11
1735576270000|2024-12-30 16:31:10|75.61|75.11|75.55|75.05|75.61|75.11|75.54|75.04|15
1735576280000|2024-12-30 16:31:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|4
1735576290000|2024-12-30 16:31:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735576300000|2024-12-30 16:31:40|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|6
1735576310000|2024-12-30 16:31:50|75.49|74.99|75.43|74.93|75.49|74.99|75.43|74.93|9
1735576320000|2024-12-30 16:32:00|75.44|74.94|75.43|74.93|75.46|74.96|75.42|74.92|13
1735576330000|2024-12-30 16:32:10|75.42|74.92|75.34|74.84|75.42|74.92|75.34|74.84|5
1735576340000|2024-12-30 16:32:20|75.33|74.83|75.4|74.9|75.41|74.91|75.33|74.83|9
1735576350000|2024-12-30 16:32:30|75.42|74.92|75.43|74.93|75.43|74.93|75.41|74.91|4
1735576360000|2024-12-30 16:32:40|75.42|74.92|75.38|74.88|75.44|74.94|75.38|74.88|11
1735576370000|2024-12-30 16:32:50|75.37|74.87|75.39|74.89|75.42|74.92|75.37|74.87|8
1735576380000|2024-12-30 16:33:00|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|4
1735576390000|2024-12-30 16:33:10|75.37|74.87|75.39|74.89|75.39|74.89|75.36|74.86|4
1735576400000|2024-12-30 16:33:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735576410000|2024-12-30 16:33:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735576420000|2024-12-30 16:33:40|75.34|74.84|75.3|74.8|75.35|74.85|75.3|74.8|6
1735576430000|2024-12-30 16:33:50|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735576450000|2024-12-30 16:34:10|75.3|74.8|75.27|74.77|75.3|74.8|75.27|74.77|6
1735576460000|2024-12-30 16:34:20|75.26|74.76|75.27|74.77|75.28|74.78|75.26|74.76|4
1735576470000|2024-12-30 16:34:30|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735576480000|2024-12-30 16:34:40|75.27|74.77|75.29|74.79|75.29|74.79|75.27|74.77|3
1735576490000|2024-12-30 16:34:50|75.28|74.78|75.24|74.74|75.29|74.79|75.24|74.74|8
1735576500000|2024-12-30 16:35:00|75.23|74.73|75.22|74.72|75.23|74.73|75.17|74.67|10
1735576510000|2024-12-30 16:35:10|75.23|74.73|75.22|74.72|75.25|74.75|75.22|74.72|9
1735576520000|2024-12-30 16:35:20|75.21|74.71|75.27|74.77|75.27|74.77|75.21|74.71|7
1735576530000|2024-12-30 16:35:30|75.28|74.78|75.29|74.79|75.29|74.79|75.28|74.78|2
1735576540000|2024-12-30 16:35:40|75.27|74.77|75.24|74.74|75.29|74.79|75.2|74.7|12
1735576550000|2024-12-30 16:35:50|75.23|74.73|75.23|74.73|75.23|74.73|75.23|74.73|1
1735576560000|2024-12-30 16:36:00|75.24|74.74|75.34|74.84|75.35|74.85|75.24|74.74|9
1735576570000|2024-12-30 16:36:10|75.35|74.85|75.38|74.88|75.39|74.89|75.34|74.84|11
1735576580000|2024-12-30 16:36:20|75.39|74.89|75.45|74.95|75.46|74.96|75.39|74.89|10
1735576590000|2024-12-30 16:36:30|75.46|74.96|75.47|74.97|75.47|74.97|75.45|74.95|4
1735576600000|2024-12-30 16:36:40|75.45|74.95|75.42|74.92|75.45|74.95|75.4|74.9|11
1735576610000|2024-12-30 16:36:50|75.43|74.93|75.4|74.9|75.44|74.94|75.4|74.9|10
1735576620000|2024-12-30 16:37:00|75.39|74.89|75.4|74.9|75.41|74.91|75.39|74.89|5
1735576630000|2024-12-30 16:37:10|75.39|74.89|75.39|74.89|75.4|74.9|75.39|74.89|3
1735576640000|2024-12-30 16:37:20|75.4|74.9|75.37|74.87|75.4|74.9|75.35|74.85|8
1735576650000|2024-12-30 16:37:30|75.36|74.86|75.38|74.88|75.39|74.89|75.36|74.86|5
1735576660000|2024-12-30 16:37:40|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735576670000|2024-12-30 16:37:50|75.36|74.86|75.36|74.86|75.36|74.86|75.35|74.85|3
1735576680000|2024-12-30 16:38:00|75.39|74.89|75.3|74.8|75.39|74.89|75.3|74.8|9
1735576690000|2024-12-30 16:38:10|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735576700000|2024-12-30 16:38:20|75.32|74.82|75.32|74.82|75.33|74.83|75.32|74.82|3
1735576720000|2024-12-30 16:38:40|75.33|74.83|75.39|74.89|75.4|74.9|75.33|74.83|6
1735576730000|2024-12-30 16:38:50|75.4|74.9|75.4|74.9|75.41|74.91|75.39|74.89|5
1735576740000|2024-12-30 16:39:00|75.39|74.89|75.35|74.85|75.39|74.89|75.35|74.85|5
1735576750000|2024-12-30 16:39:10|75.34|74.84|75.36|74.86|75.38|74.88|75.34|74.84|9
1735576760000|2024-12-30 16:39:20|75.35|74.85|75.36|74.86|75.38|74.88|75.34|74.84|7
1735576770000|2024-12-30 16:39:30|75.34|74.84|75.3|74.8|75.34|74.84|75.3|74.8|7
1735576780000|2024-12-30 16:39:40|75.31|74.81|75.33|74.83|75.33|74.83|75.31|74.81|3
1735576800000|2024-12-30 16:40:00|75.34|74.84|75.32|74.82|75.34|74.84|75.32|74.82|2
1735576810000|2024-12-30 16:40:10|75.33|74.83|75.38|74.88|75.38|74.88|75.32|74.82|7
1735576820000|2024-12-30 16:40:20|75.37|74.87|75.29|74.79|75.37|74.87|75.29|74.79|9
1735576830000|2024-12-30 16:40:30|75.28|74.78|75.31|74.81|75.32|74.82|75.28|74.78|5
1735576840000|2024-12-30 16:40:40|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735576850000|2024-12-30 16:40:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735576860000|2024-12-30 16:41:00|75.32|74.82|75.3|74.8|75.32|74.82|75.3|74.8|3
1735576870000|2024-12-30 16:41:10|75.29|74.79|75.28|74.78|75.3|74.8|75.28|74.78|6
1735576880000|2024-12-30 16:41:20|75.29|74.79|75.29|74.79|75.3|74.8|75.28|74.78|7
1735576890000|2024-12-30 16:41:30|75.3|74.8|75.4|74.9|75.4|74.9|75.3|74.8|10
1735576900000|2024-12-30 16:41:40|75.39|74.89|75.39|74.89|75.4|74.9|75.36|74.86|7
1735576910000|2024-12-30 16:41:50|75.4|74.9|75.41|74.91|75.41|74.91|75.39|74.89|4
1735576920000|2024-12-30 16:42:00|75.39|74.89|75.39|74.89|75.4|74.9|75.38|74.88|5
1735576930000|2024-12-30 16:42:10|75.4|74.9|75.39|74.89|75.4|74.9|75.38|74.88|4
1735576940000|2024-12-30 16:42:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735576950000|2024-12-30 16:42:30|75.38|74.88|75.4|74.9|75.4|74.9|75.36|74.86|6
1735576970000|2024-12-30 16:42:50|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735576980000|2024-12-30 16:43:00|75.43|74.93|75.5|75|75.5|75|75.43|74.93|7
1735576990000|2024-12-30 16:43:10|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735577000000|2024-12-30 16:43:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|6
1735577010000|2024-12-30 16:43:30|75.5|75|75.51|75.01|75.51|75.01|75.5|75|2
1735577020000|2024-12-30 16:43:40|75.52|75.02|75.55|75.05|75.56|75.06|75.52|75.02|5
1735577030000|2024-12-30 16:43:50|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735577040000|2024-12-30 16:44:00|75.58|75.08|75.55|75.05|75.58|75.08|75.55|75.05|3
1735577050000|2024-12-30 16:44:10|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735577060000|2024-12-30 16:44:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|3
1735577070000|2024-12-30 16:44:30|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735577080000|2024-12-30 16:44:40|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|5
1735577090000|2024-12-30 16:44:50|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|6
1735577100000|2024-12-30 16:45:00|75.6|75.1|75.6|75.1|75.6|75.1|75.57|75.07|8
1735577110000|2024-12-30 16:45:10|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735577120000|2024-12-30 16:45:20|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735577130000|2024-12-30 16:45:30|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|4
1735577140000|2024-12-30 16:45:40|75.57|75.07|75.58|75.08|75.6|75.1|75.55|75.05|8
1735577150000|2024-12-30 16:45:50|75.59|75.09|75.56|75.06|75.59|75.09|75.56|75.06|4
1735577160000|2024-12-30 16:46:00|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735577170000|2024-12-30 16:46:10|75.53|75.03|75.53|75.03|75.55|75.05|75.53|75.03|5
1735577180000|2024-12-30 16:46:20|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735577190000|2024-12-30 16:46:30|75.51|75.01|75.48|74.98|75.52|75.02|75.46|74.96|15
1735577200000|2024-12-30 16:46:40|75.47|74.97|75.48|74.98|75.5|75|75.46|74.96|6
1735577210000|2024-12-30 16:46:50|75.49|74.99|75.48|74.98|75.5|75|75.48|74.98|4
1735577220000|2024-12-30 16:47:00|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|8
1735577230000|2024-12-30 16:47:10|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|9
1735577240000|2024-12-30 16:47:20|75.4|74.9|75.43|74.93|75.43|74.93|75.39|74.89|6
1735577250000|2024-12-30 16:47:30|75.42|74.92|75.45|74.95|75.45|74.95|75.41|74.91|8
1735577260000|2024-12-30 16:47:40|75.44|74.94|75.45|74.95|75.45|74.95|75.44|74.94|2
1735577270000|2024-12-30 16:47:50|75.44|74.94|75.44|74.94|75.44|74.94|75.44|74.94|1
1735577280000|2024-12-30 16:48:00|75.45|74.95|75.44|74.94|75.48|74.98|75.44|74.94|6
1735577290000|2024-12-30 16:48:10|75.43|74.93|75.37|74.87|75.43|74.93|75.37|74.87|7
1735577300000|2024-12-30 16:48:20|75.38|74.88|75.26|74.76|75.38|74.88|75.26|74.76|11
1735577310000|2024-12-30 16:48:30|75.27|74.77|75.25|74.75|75.29|74.79|75.25|74.75|12
1735577320000|2024-12-30 16:48:40|75.24|74.74|75.2|74.7|75.25|74.75|75.2|74.7|7
1735577330000|2024-12-30 16:48:50|75.19|74.69|75.02|74.52|75.19|74.69|75.02|74.52|13
1735577340000|2024-12-30 16:49:00|75.01|74.51|75.01|74.51|75.05|74.55|74.99|74.49|16
1735577350000|2024-12-30 16:49:10|75.02|74.52|75.04|74.54|75.05|74.55|75.01|74.51|9
1735577360000|2024-12-30 16:49:20|75.05|74.55|75.02|74.52|75.05|74.55|75.01|74.51|13
1735577370000|2024-12-30 16:49:30|75.01|74.51|74.97|74.47|75.02|74.52|74.97|74.47|14
1735577380000|2024-12-30 16:49:40|74.96|74.46|74.94|74.44|74.96|74.46|74.94|74.44|3
1735577390000|2024-12-30 16:49:50|74.95|74.45|74.94|74.44|74.95|74.45|74.94|74.44|4
1735577420000|2024-12-30 16:50:20|74.97|74.47|74.96|74.46|74.97|74.47|74.96|74.46|2
1735577430000|2024-12-30 16:50:30|74.97|74.47|75.01|74.51|75.02|74.52|74.97|74.47|7
1735577440000|2024-12-30 16:50:40|75.02|74.52|75.02|74.52|75.04|74.54|75.02|74.52|3
1735577450000|2024-12-30 16:50:50|75.06|74.56|75.07|74.57|75.1|74.6|75.05|74.55|9
1735577460000|2024-12-30 16:51:00|75.06|74.56|75.05|74.55|75.06|74.56|75.03|74.53|8
1735577470000|2024-12-30 16:51:10|75.04|74.54|75.1|74.6|75.1|74.6|75.04|74.54|9
1735577480000|2024-12-30 16:51:20|75.09|74.59|75.15|74.65|75.15|74.65|75.07|74.57|7
1735577490000|2024-12-30 16:51:30|75.16|74.66|75.18|74.68|75.2|74.7|75.14|74.64|10
1735577500000|2024-12-30 16:51:40|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|8
1735577510000|2024-12-30 16:51:50|75.14|74.64|75.11|74.61|75.14|74.64|75.1|74.6|8
1735577520000|2024-12-30 16:52:00|75.12|74.62|75.16|74.66|75.16|74.66|75.11|74.61|6
1735577530000|2024-12-30 16:52:10|75.17|74.67|75.15|74.65|75.18|74.68|75.15|74.65|9
1735577540000|2024-12-30 16:52:20|75.16|74.66|75.17|74.67|75.19|74.69|75.16|74.66|6
1735577550000|2024-12-30 16:52:30|75.2|74.7|75.25|74.75|75.25|74.75|75.2|74.7|5
1735577580000|2024-12-30 16:53:00|75.24|74.74|75.23|74.73|75.24|74.74|75.23|74.73|2
1735577590000|2024-12-30 16:53:10|75.22|74.72|75.25|74.75|75.25|74.75|75.22|74.72|6
1735577600000|2024-12-30 16:53:20|75.26|74.76|75.3|74.8|75.3|74.8|75.26|74.76|2
1735577610000|2024-12-30 16:53:30|75.29|74.79|75.3|74.8|75.3|74.8|75.28|74.78|4
1735577620000|2024-12-30 16:53:40|75.29|74.79|75.29|74.79|75.29|74.79|75.26|74.76|7
1735577630000|2024-12-30 16:53:50|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735577640000|2024-12-30 16:54:00|75.31|74.81|75.23|74.73|75.32|74.82|75.23|74.73|7
1735577650000|2024-12-30 16:54:10|75.22|74.72|75.22|74.72|75.22|74.72|75.22|74.72|1
1735577660000|2024-12-30 16:54:20|75.23|74.73|75.22|74.72|75.23|74.73|75.22|74.72|2
1735577670000|2024-12-30 16:54:30|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735577680000|2024-12-30 16:54:40|75.23|74.73|75.22|74.72|75.23|74.73|75.21|74.71|3
1735577690000|2024-12-30 16:54:50|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735577700000|2024-12-30 16:55:00|75.26|74.76|75.27|74.77|75.27|74.77|75.25|74.75|6
1735577710000|2024-12-30 16:55:10|75.28|74.78|75.34|74.84|75.36|74.86|75.28|74.78|11
1735577720000|2024-12-30 16:55:20|75.33|74.83|75.35|74.85|75.36|74.86|75.33|74.83|5
1735577730000|2024-12-30 16:55:30|75.33|74.83|75.31|74.81|75.34|74.84|75.31|74.81|4
1735577740000|2024-12-30 16:55:40|75.3|74.8|75.3|74.8|75.31|74.81|75.26|74.76|11
1735577750000|2024-12-30 16:55:50|75.31|74.81|75.27|74.77|75.31|74.81|75.26|74.76|6
1735577760000|2024-12-30 16:56:00|75.26|74.76|75.23|74.73|75.29|74.79|75.22|74.72|14
1735577770000|2024-12-30 16:56:10|75.24|74.74|75.26|74.76|75.26|74.76|75.24|74.74|3
1735577780000|2024-12-30 16:56:20|75.25|74.75|75.26|74.76|75.27|74.77|75.25|74.75|3
1735577790000|2024-12-30 16:56:30|75.27|74.77|75.31|74.81|75.32|74.82|75.27|74.77|4
1735577810000|2024-12-30 16:56:50|75.34|74.84|75.35|74.85|75.35|74.85|75.34|74.84|2
1735577820000|2024-12-30 16:57:00|75.34|74.84|75.32|74.82|75.34|74.84|75.31|74.81|5
1735577830000|2024-12-30 16:57:10|75.33|74.83|75.23|74.73|75.33|74.83|75.23|74.73|9
1735577840000|2024-12-30 16:57:20|75.24|74.74|75.22|74.72|75.24|74.74|75.21|74.71|4
1735577850000|2024-12-30 16:57:30|75.23|74.73|75.27|74.77|75.27|74.77|75.23|74.73|7
1735577870000|2024-12-30 16:57:50|75.25|74.75|75.25|74.75|75.26|74.76|75.23|74.73|7
1735577880000|2024-12-30 16:58:00|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735577890000|2024-12-30 16:58:10|75.24|74.74|75.26|74.76|75.26|74.76|75.23|74.73|9
1735577900000|2024-12-30 16:58:20|75.25|74.75|75.26|74.76|75.26|74.76|75.24|74.74|4
1735577910000|2024-12-30 16:58:30|75.25|74.75|75.27|74.77|75.27|74.77|75.25|74.75|3
1735577940000|2024-12-30 16:59:00|75.3|74.8|75.28|74.78|75.31|74.81|75.27|74.77|8
1735577950000|2024-12-30 16:59:10|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735577960000|2024-12-30 16:59:20|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735577980000|2024-12-30 16:59:40|75.35|74.85|75.32|74.82|75.35|74.85|75.32|74.82|4
1735577990000|2024-12-30 16:59:50|75.33|74.83|75.37|74.87|75.38|74.88|75.33|74.83|7
1735578000000|2024-12-30 17:00:00|75.38|74.88|75.42|74.92|75.42|74.92|75.36|74.86|8
1735578010000|2024-12-30 17:00:10|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|11
1735578020000|2024-12-30 17:00:20|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|8
1735578030000|2024-12-30 17:00:30|75.53|75.03|75.57|75.07|75.57|75.07|75.51|75.01|12
1735578040000|2024-12-30 17:00:40|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735578050000|2024-12-30 17:00:50|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735578060000|2024-12-30 17:01:00|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|9
1735578070000|2024-12-30 17:01:10|75.57|75.07|75.66|75.16|75.66|75.16|75.57|75.07|15
1735578080000|2024-12-30 17:01:20|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735578090000|2024-12-30 17:01:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735578100000|2024-12-30 17:01:40|75.68|75.18|75.63|75.13|75.68|75.18|75.63|75.13|7
1735578110000|2024-12-30 17:01:50|75.62|75.12|75.52|75.02|75.62|75.12|75.51|75.01|16
1735578120000|2024-12-30 17:02:00|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|4
1735578130000|2024-12-30 17:02:10|75.53|75.03|75.6|75.1|75.6|75.1|75.53|75.03|7
1735578140000|2024-12-30 17:02:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735578150000|2024-12-30 17:02:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735578160000|2024-12-30 17:02:40|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735578170000|2024-12-30 17:02:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735578180000|2024-12-30 17:03:00|75.69|75.19|75.75|75.25|75.76|75.26|75.69|75.19|8
1735578190000|2024-12-30 17:03:10|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|4
1735578200000|2024-12-30 17:03:20|75.78|75.28|75.78|75.28|75.83|75.33|75.78|75.28|8
1735578210000|2024-12-30 17:03:30|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|4
1735578220000|2024-12-30 17:03:40|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735578230000|2024-12-30 17:03:50|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|5
1735578240000|2024-12-30 17:04:00|75.67|75.17|75.66|75.16|75.68|75.18|75.65|75.15|8
1735578250000|2024-12-30 17:04:10|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|3
1735578260000|2024-12-30 17:04:20|75.64|75.14|75.65|75.15|75.65|75.15|75.57|75.07|11
1735578270000|2024-12-30 17:04:30|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735578280000|2024-12-30 17:04:40|75.65|75.15|75.61|75.11|75.66|75.16|75.61|75.11|10
1735578290000|2024-12-30 17:04:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|2
1735578300000|2024-12-30 17:05:00|75.64|75.14|75.62|75.12|75.64|75.14|75.58|75.08|10
1735578310000|2024-12-30 17:05:10|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|4
1735578320000|2024-12-30 17:05:20|75.64|75.14|75.62|75.12|75.65|75.15|75.61|75.11|6
1735578330000|2024-12-30 17:05:30|75.63|75.13|75.62|75.12|75.64|75.14|75.62|75.12|6
1735578340000|2024-12-30 17:05:40|75.61|75.11|75.62|75.12|75.63|75.13|75.61|75.11|6
1735578350000|2024-12-30 17:05:50|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735578360000|2024-12-30 17:06:00|75.58|75.08|75.6|75.1|75.6|75.1|75.57|75.07|5
1735578370000|2024-12-30 17:06:10|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|8
1735578380000|2024-12-30 17:06:20|75.55|75.05|75.51|75.01|75.56|75.06|75.51|75.01|7
1735578390000|2024-12-30 17:06:30|75.52|75.02|75.47|74.97|75.52|75.02|75.46|74.96|9
1735578400000|2024-12-30 17:06:40|75.48|74.98|75.52|75.02|75.52|75.02|75.48|74.98|2
1735578410000|2024-12-30 17:06:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|5
1735578420000|2024-12-30 17:07:00|75.52|75.02|75.48|74.98|75.52|75.02|75.47|74.97|7
1735578430000|2024-12-30 17:07:10|75.49|74.99|75.49|74.99|75.49|74.99|75.47|74.97|6
1735578440000|2024-12-30 17:07:20|75.48|74.98|75.48|74.98|75.48|74.98|75.47|74.97|3
1735578450000|2024-12-30 17:07:30|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|4
1735578460000|2024-12-30 17:07:40|75.46|74.96|75.45|74.95|75.47|74.97|75.45|74.95|4
1735578480000|2024-12-30 17:08:00|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735578490000|2024-12-30 17:08:10|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735578500000|2024-12-30 17:08:20|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735578510000|2024-12-30 17:08:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1735578520000|2024-12-30 17:08:40|75.48|74.98|75.45|74.95|75.48|74.98|75.45|74.95|7
1735578530000|2024-12-30 17:08:50|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735578540000|2024-12-30 17:09:00|75.47|74.97|75.57|75.07|75.57|75.07|75.47|74.97|8
1735578550000|2024-12-30 17:09:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|3
1735578560000|2024-12-30 17:09:20|75.56|75.06|75.56|75.06|75.57|75.07|75.56|75.06|5
1735578580000|2024-12-30 17:09:40|75.55|75.05|75.48|74.98|75.55|75.05|75.47|74.97|8
1735578590000|2024-12-30 17:09:50|75.5|75|75.5|75|75.51|75.01|75.48|74.98|7
1735578600000|2024-12-30 17:10:00|75.51|75.01|75.56|75.06|75.56|75.06|75.5|75|8
1735578610000|2024-12-30 17:10:10|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735578620000|2024-12-30 17:10:20|75.57|75.07|75.65|75.15|75.66|75.16|75.57|75.07|9
1735578630000|2024-12-30 17:10:30|75.66|75.16|75.73|75.23|75.73|75.23|75.66|75.16|5
1735578640000|2024-12-30 17:10:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735578650000|2024-12-30 17:10:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|6
1735578660000|2024-12-30 17:11:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|8
1735578670000|2024-12-30 17:11:10|75.78|75.28|75.8|75.3|75.81|75.31|75.78|75.28|4
1735578680000|2024-12-30 17:11:20|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735578690000|2024-12-30 17:11:30|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|5
1735578700000|2024-12-30 17:11:40|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|3
1735578710000|2024-12-30 17:11:50|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735578720000|2024-12-30 17:12:00|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|4
1735578730000|2024-12-30 17:12:10|75.73|75.23|75.72|75.22|75.74|75.24|75.72|75.22|6
1735578740000|2024-12-30 17:12:20|75.71|75.21|75.71|75.21|75.73|75.23|75.68|75.18|8
1735578750000|2024-12-30 17:12:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735578760000|2024-12-30 17:12:40|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735578770000|2024-12-30 17:12:50|75.67|75.17|75.72|75.22|75.72|75.22|75.67|75.17|5
1735578780000|2024-12-30 17:13:00|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735578790000|2024-12-30 17:13:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|4
1735578800000|2024-12-30 17:13:20|75.75|75.25|75.71|75.21|75.75|75.25|75.7|75.2|7
1735578810000|2024-12-30 17:13:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735578820000|2024-12-30 17:13:40|75.67|75.17|75.67|75.17|75.68|75.18|75.65|75.15|5
1735578830000|2024-12-30 17:13:50|75.66|75.16|75.64|75.14|75.66|75.16|75.64|75.14|3
1735578840000|2024-12-30 17:14:00|75.65|75.15|75.67|75.17|75.68|75.18|75.65|75.15|5
1735578850000|2024-12-30 17:14:10|75.68|75.18|75.7|75.2|75.71|75.21|75.68|75.18|3
1735578860000|2024-12-30 17:14:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735578870000|2024-12-30 17:14:30|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735578880000|2024-12-30 17:14:40|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735578890000|2024-12-30 17:14:50|75.71|75.21|75.69|75.19|75.71|75.21|75.68|75.18|4
1735578900000|2024-12-30 17:15:00|75.68|75.18|75.7|75.2|75.74|75.24|75.66|75.16|10
1735578910000|2024-12-30 17:15:10|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|2
1735578920000|2024-12-30 17:15:20|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735578930000|2024-12-30 17:15:30|75.74|75.24|75.71|75.21|75.74|75.24|75.7|75.2|5
1735578940000|2024-12-30 17:15:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|7
1735578950000|2024-12-30 17:15:50|75.64|75.14|75.64|75.14|75.65|75.15|75.62|75.12|10
1735578960000|2024-12-30 17:16:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|6
1735578970000|2024-12-30 17:16:10|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|9
1735578980000|2024-12-30 17:16:20|75.63|75.13|75.63|75.13|75.64|75.14|75.61|75.11|8
1735578990000|2024-12-30 17:16:30|75.64|75.14|75.63|75.13|75.65|75.15|75.61|75.11|9
1735579000000|2024-12-30 17:16:40|75.64|75.14|75.64|75.14|75.64|75.14|75.63|75.13|5
1735579010000|2024-12-30 17:16:50|75.63|75.13|75.62|75.12|75.63|75.13|75.6|75.1|12
1735579020000|2024-12-30 17:17:00|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|4
1735579030000|2024-12-30 17:17:10|75.61|75.11|75.58|75.08|75.61|75.11|75.58|75.08|3
1735579040000|2024-12-30 17:17:20|75.57|75.07|75.56|75.06|75.57|75.07|75.53|75.03|13
1735579050000|2024-12-30 17:17:30|75.57|75.07|75.57|75.07|75.57|75.07|75.53|75.03|9
1735579060000|2024-12-30 17:17:40|75.58|75.08|75.59|75.09|75.6|75.1|75.58|75.08|3
1735579070000|2024-12-30 17:17:50|75.58|75.08|75.59|75.09|75.59|75.09|75.57|75.07|6
1735579080000|2024-12-30 17:18:00|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|2
1735579090000|2024-12-30 17:18:10|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735579100000|2024-12-30 17:18:20|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|4
1735579110000|2024-12-30 17:18:30|75.6|75.1|75.6|75.1|75.61|75.11|75.59|75.09|4
1735579120000|2024-12-30 17:18:40|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735579130000|2024-12-30 17:18:50|75.56|75.06|75.55|75.05|75.56|75.06|75.55|75.05|2
1735579140000|2024-12-30 17:19:00|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735579150000|2024-12-30 17:19:10|75.52|75.02|75.51|75.01|75.53|75.03|75.5|75|9
1735579160000|2024-12-30 17:19:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|7
1735579170000|2024-12-30 17:19:30|75.49|74.99|75.47|74.97|75.49|74.99|75.47|74.97|3
1735579200000|2024-12-30 17:20:00|75.46|74.96|75.54|75.04|75.54|75.04|75.46|74.96|7
1735579210000|2024-12-30 17:20:10|75.55|75.05|75.54|75.04|75.55|75.05|75.53|75.03|4
1735579220000|2024-12-30 17:20:20|75.55|75.05|75.61|75.11|75.61|75.11|75.55|75.05|6
1735579230000|2024-12-30 17:20:30|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735579240000|2024-12-30 17:20:40|75.67|75.17|75.72|75.22|75.72|75.22|75.66|75.16|6
1735579250000|2024-12-30 17:20:50|75.73|75.23|75.68|75.18|75.73|75.23|75.66|75.16|9
1735579270000|2024-12-30 17:21:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735579280000|2024-12-30 17:21:20|75.67|75.17|75.62|75.12|75.67|75.17|75.62|75.12|7
1735579290000|2024-12-30 17:21:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735579300000|2024-12-30 17:21:40|75.63|75.13|75.64|75.14|75.64|75.14|75.62|75.12|4
1735579310000|2024-12-30 17:21:50|75.66|75.16|75.67|75.17|75.67|75.17|75.65|75.15|4
1735579320000|2024-12-30 17:22:00|75.68|75.18|75.71|75.21|75.73|75.23|75.68|75.18|8
1735579330000|2024-12-30 17:22:10|75.72|75.22|75.8|75.3|75.8|75.3|75.72|75.22|5
1735579340000|2024-12-30 17:22:20|75.81|75.31|75.85|75.35|75.85|75.35|75.8|75.3|6
1735579350000|2024-12-30 17:22:30|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1735579360000|2024-12-30 17:22:40|75.83|75.33|75.78|75.28|75.83|75.33|75.75|75.25|11
1735579370000|2024-12-30 17:22:50|75.79|75.29|75.81|75.31|75.81|75.31|75.78|75.28|5
1735579380000|2024-12-30 17:23:00|75.82|75.32|75.88|75.38|75.88|75.38|75.82|75.32|5
1735579390000|2024-12-30 17:23:10|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735579400000|2024-12-30 17:23:20|75.89|75.39|75.92|75.42|75.93|75.43|75.87|75.37|8
1735579420000|2024-12-30 17:23:40|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|6
1735579430000|2024-12-30 17:23:50|75.93|75.43|75.96|75.46|75.99|75.49|75.93|75.43|9
1735579440000|2024-12-30 17:24:00|75.97|75.47|76|75.5|76.02|75.52|75.97|75.47|5
1735579450000|2024-12-30 17:24:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735579460000|2024-12-30 17:24:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1735579470000|2024-12-30 17:24:30|75.93|75.43|75.94|75.44|75.95|75.45|75.93|75.43|4
1735579480000|2024-12-30 17:24:40|75.95|75.45|75.97|75.47|75.98|75.48|75.94|75.44|8
1735579500000|2024-12-30 17:25:00|75.96|75.46|76.01|75.51|76.02|75.52|75.94|75.44|8
1735579510000|2024-12-30 17:25:10|75.99|75.49|75.99|75.49|76.03|75.53|75.98|75.48|16
1735579520000|2024-12-30 17:25:20|76|75.5|75.98|75.48|76|75.5|75.97|75.47|9
1735579530000|2024-12-30 17:25:30|75.97|75.47|75.98|75.48|76|75.5|75.97|75.47|8
1735579540000|2024-12-30 17:25:40|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|6
1735579550000|2024-12-30 17:25:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735579560000|2024-12-30 17:26:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|4
1735579570000|2024-12-30 17:26:10|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735579600000|2024-12-30 17:26:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|5
1735579610000|2024-12-30 17:26:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1735579620000|2024-12-30 17:27:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|17
1735579630000|2024-12-30 17:27:10|75.84|75.34|75.92|75.42|75.93|75.43|75.84|75.34|12
1735579640000|2024-12-30 17:27:20|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735579650000|2024-12-30 17:27:30|75.93|75.43|75.88|75.38|75.93|75.43|75.87|75.37|9
1735579660000|2024-12-30 17:27:40|75.89|75.39|75.93|75.43|75.93|75.43|75.87|75.37|10
1735579670000|2024-12-30 17:27:50|75.92|75.42|75.96|75.46|75.96|75.46|75.92|75.42|5
1735579680000|2024-12-30 17:28:00|75.97|75.47|76.05|75.55|76.05|75.55|75.97|75.47|9
1735579690000|2024-12-30 17:28:10|76.07|75.57|76.09|75.59|76.09|75.59|76.06|75.56|8
1735579700000|2024-12-30 17:28:20|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|6
1735579710000|2024-12-30 17:28:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|6
1735579720000|2024-12-30 17:28:40|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735579730000|2024-12-30 17:28:50|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|4
1735579740000|2024-12-30 17:29:00|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735579760000|2024-12-30 17:29:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735579770000|2024-12-30 17:29:30|76.1|75.6|76.07|75.57|76.12|75.62|76.07|75.57|11
1735579780000|2024-12-30 17:29:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735579800000|2024-12-30 17:30:00|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|5
1735579810000|2024-12-30 17:30:10|76.06|75.56|76.12|75.62|76.12|75.62|76.06|75.56|4
1735579820000|2024-12-30 17:30:20|76.11|75.61|76.12|75.62|76.12|75.62|76.11|75.61|2
1735579830000|2024-12-30 17:30:30|76.11|75.61|76.06|75.56|76.11|75.61|76.06|75.56|7
1735579840000|2024-12-30 17:30:40|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|8
1735579850000|2024-12-30 17:30:50|76.01|75.51|75.94|75.44|76.01|75.51|75.93|75.43|11
1735579860000|2024-12-30 17:31:00|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735579870000|2024-12-30 17:31:10|75.94|75.44|75.97|75.47|75.98|75.48|75.94|75.44|7
1735579880000|2024-12-30 17:31:20|75.98|75.48|75.98|75.48|76|75.5|75.94|75.44|11
1735579890000|2024-12-30 17:31:30|75.97|75.47|75.99|75.49|76|75.5|75.97|75.47|3
1735579900000|2024-12-30 17:31:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|6
1735579910000|2024-12-30 17:31:50|76.07|75.57|76.13|75.63|76.14|75.64|76.07|75.57|9
1735579920000|2024-12-30 17:32:00|76.14|75.64|76.25|75.75|76.25|75.75|76.14|75.64|13
1735579930000|2024-12-30 17:32:10|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|4
1735579940000|2024-12-30 17:32:20|76.23|75.73|76.18|75.68|76.24|75.74|76.18|75.68|12
1735579950000|2024-12-30 17:32:30|76.19|75.69|76.32|75.82|76.32|75.82|76.19|75.69|13
1735579960000|2024-12-30 17:32:40|76.33|75.83|76.39|75.89|76.4|75.9|76.33|75.83|11
1735579970000|2024-12-30 17:32:50|76.4|75.9|76.33|75.83|76.45|75.95|76.33|75.83|15
1735579980000|2024-12-30 17:33:00|76.35|75.85|76.38|75.88|76.41|75.91|76.35|75.85|6
1735579990000|2024-12-30 17:33:10|76.37|75.87|76.44|75.94|76.45|75.95|76.37|75.87|11
1735580000000|2024-12-30 17:33:20|76.43|75.93|76.43|75.93|76.46|75.96|76.43|75.93|7
1735580010000|2024-12-30 17:33:30|76.42|75.92|76.38|75.88|76.42|75.92|76.36|75.86|9
1735580020000|2024-12-30 17:33:40|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735580030000|2024-12-30 17:33:50|76.34|75.84|76.38|75.88|76.39|75.89|76.34|75.84|7
1735580040000|2024-12-30 17:34:00|76.39|75.89|76.48|75.98|76.51|76.01|76.39|75.89|17
1735580050000|2024-12-30 17:34:10|76.47|75.97|76.52|76.02|76.53|76.03|76.47|75.97|15
1735580060000|2024-12-30 17:34:20|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1735580070000|2024-12-30 17:34:30|76.54|76.04|76.55|76.05|76.56|76.06|76.54|76.04|8
1735580080000|2024-12-30 17:34:40|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|5
1735580090000|2024-12-30 17:34:50|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|9
1735580100000|2024-12-30 17:35:00|76.53|76.03|76.54|76.04|76.55|76.05|76.51|76.01|11
1735580110000|2024-12-30 17:35:10|76.53|76.03|76.45|75.95|76.54|76.04|76.45|75.95|12
1735580120000|2024-12-30 17:35:20|76.46|75.96|76.55|76.05|76.55|76.05|76.46|75.96|14
1735580130000|2024-12-30 17:35:30|76.54|76.04|76.57|76.07|76.61|76.11|76.54|76.04|10
1735580140000|2024-12-30 17:35:40|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|10
1735580150000|2024-12-30 17:35:50|76.53|76.03|76.55|76.05|76.57|76.07|76.53|76.03|12
1735580160000|2024-12-30 17:36:00|76.56|76.06|76.57|76.07|76.61|76.11|76.55|76.05|15
1735580170000|2024-12-30 17:36:10|76.6|76.1|76.57|76.07|76.62|76.12|76.57|76.07|18
1735580180000|2024-12-30 17:36:20|76.58|76.08|76.57|76.07|76.58|76.08|76.56|76.06|6
1735580190000|2024-12-30 17:36:30|76.56|76.06|76.53|76.03|76.57|76.07|76.53|76.03|11
1735580200000|2024-12-30 17:36:40|76.54|76.04|76.55|76.05|76.56|76.06|76.53|76.03|7
1735580210000|2024-12-30 17:36:50|76.54|76.04|76.52|76.02|76.54|76.04|76.51|76.01|9
1735580220000|2024-12-30 17:37:00|76.53|76.03|76.55|76.05|76.58|76.08|76.53|76.03|9
1735580230000|2024-12-30 17:37:10|76.56|76.06|76.54|76.04|76.57|76.07|76.54|76.04|9
1735580240000|2024-12-30 17:37:20|76.55|76.05|76.63|76.13|76.63|76.13|76.55|76.05|19
1735580250000|2024-12-30 17:37:30|76.62|76.12|76.66|76.16|76.66|76.16|76.61|76.11|6
1735580260000|2024-12-30 17:37:40|76.64|76.14|76.64|76.14|76.64|76.14|76.61|76.11|6
1735580270000|2024-12-30 17:37:50|76.65|76.15|76.7|76.2|76.71|76.21|76.65|76.15|11
1735580280000|2024-12-30 17:38:00|76.71|76.21|76.76|76.26|76.76|76.26|76.71|76.21|5
1735580290000|2024-12-30 17:38:10|76.77|76.27|76.76|76.26|76.77|76.27|76.73|76.23|6
1735580300000|2024-12-30 17:38:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|7
1735580310000|2024-12-30 17:38:30|76.85|76.35|76.85|76.35|76.88|76.38|76.85|76.35|7
1735580320000|2024-12-30 17:38:40|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|13
1735580330000|2024-12-30 17:38:50|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1735580340000|2024-12-30 17:39:00|76.87|76.37|76.88|76.38|76.9|76.4|76.86|76.36|7
1735580350000|2024-12-30 17:39:10|76.87|76.37|76.76|76.26|76.87|76.37|76.76|76.26|13
1735580360000|2024-12-30 17:39:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|12
1735580370000|2024-12-30 17:39:30|76.85|76.35|76.91|76.41|76.93|76.43|76.85|76.35|10
1735580380000|2024-12-30 17:39:40|76.92|76.42|76.93|76.43|76.95|76.45|76.9|76.4|16
1735580390000|2024-12-30 17:39:50|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|6
1735580400000|2024-12-30 17:40:00|76.91|76.41|76.83|76.33|76.91|76.41|76.83|76.33|11
1735580410000|2024-12-30 17:40:10|76.82|76.32|76.82|76.32|76.83|76.33|76.78|76.28|13
1735580420000|2024-12-30 17:40:20|76.81|76.31|76.73|76.23|76.82|76.32|76.73|76.23|16
1735580430000|2024-12-30 17:40:30|76.72|76.22|76.61|76.11|76.72|76.22|76.6|76.1|21
1735580440000|2024-12-30 17:40:40|76.63|76.13|76.66|76.16|76.66|76.16|76.63|76.13|6
1735580450000|2024-12-30 17:40:50|76.67|76.17|76.72|76.22|76.72|76.22|76.67|76.17|10
1735580460000|2024-12-30 17:41:00|76.71|76.21|76.65|76.15|76.71|76.21|76.64|76.14|15
1735580470000|2024-12-30 17:41:10|76.64|76.14|76.66|76.16|76.69|76.19|76.64|76.14|12
1735580480000|2024-12-30 17:41:20|76.65|76.15|76.68|76.18|76.68|76.18|76.64|76.14|9
1735580490000|2024-12-30 17:41:30|76.72|76.22|76.77|76.27|76.77|76.27|76.72|76.22|12
1735580500000|2024-12-30 17:41:40|76.78|76.28|76.78|76.28|76.83|76.33|76.76|76.26|10
1735580510000|2024-12-30 17:41:50|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|5
1735580520000|2024-12-30 17:42:00|76.83|76.33|76.87|76.37|76.88|76.38|76.83|76.33|6
1735580530000|2024-12-30 17:42:10|76.84|76.34|76.87|76.37|76.88|76.38|76.82|76.32|10
1735580540000|2024-12-30 17:42:20|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|13
1735580550000|2024-12-30 17:42:30|76.92|76.42|76.93|76.43|76.94|76.44|76.92|76.42|7
1735580560000|2024-12-30 17:42:40|76.92|76.42|76.89|76.39|76.94|76.44|76.89|76.39|8
1735580570000|2024-12-30 17:42:50|76.88|76.38|76.85|76.35|76.92|76.42|76.85|76.35|10
1735580580000|2024-12-30 17:43:00|76.86|76.36|76.95|76.45|76.95|76.45|76.85|76.35|16
1735580590000|2024-12-30 17:43:10|76.96|76.46|77.03|76.53|77.06|76.56|76.96|76.46|20
1735580600000|2024-12-30 17:43:20|77.04|76.54|77.19|76.69|77.19|76.69|77.03|76.53|20
1735580610000|2024-12-30 17:43:30|77.2|76.7|77.31|76.81|77.33|76.83|77.2|76.7|19
1735580620000|2024-12-30 17:43:40|77.32|76.82|77.37|76.87|77.38|76.88|77.32|76.82|10
1735580630000|2024-12-30 17:43:50|77.36|76.86|77.34|76.84|77.36|76.86|77.29|76.79|18
1735580640000|2024-12-30 17:44:00|77.35|76.85|77.48|76.98|77.49|76.99|77.35|76.85|12
1735580650000|2024-12-30 17:44:10|77.47|76.97|77.45|76.95|77.52|77.02|77.45|76.95|15
1735580660000|2024-12-30 17:44:20|77.46|76.96|77.48|76.98|77.5|77|77.46|76.96|21
1735580670000|2024-12-30 17:44:30|77.51|77.01|77.47|76.97|77.52|77.02|77.45|76.95|14
1735580680000|2024-12-30 17:44:40|77.46|76.96|77.48|76.98|77.48|76.98|77.38|76.88|14
1735580690000|2024-12-30 17:44:50|77.49|76.99|77.52|77.02|77.52|77.02|77.49|76.99|3
1735580700000|2024-12-30 17:45:00|77.53|77.03|77.5|77|77.53|77.03|77.46|76.96|18
1735580710000|2024-12-30 17:45:10|77.52|77.02|77.66|77.16|77.68|77.18|77.52|77.02|18
1735580720000|2024-12-30 17:45:20|77.65|77.15|77.51|77.01|77.65|77.15|77.47|76.97|16
1735580730000|2024-12-30 17:45:30|77.52|77.02|77.66|77.16|77.66|77.16|77.51|77.01|14
1735580740000|2024-12-30 17:45:40|77.67|77.17|77.73|77.23|77.75|77.25|77.67|77.17|14
1735580750000|2024-12-30 17:45:50|77.74|77.24|77.76|77.26|77.8|77.3|77.74|77.24|12
1735580760000|2024-12-30 17:46:00|77.75|77.25|77.78|77.28|77.78|77.28|77.7|77.2|21
1735580770000|2024-12-30 17:46:10|77.77|77.27|77.77|77.27|77.77|77.27|77.68|77.18|20
1735580780000|2024-12-30 17:46:20|77.78|77.28|77.73|77.23|77.78|77.28|77.69|77.19|17
1735580790000|2024-12-30 17:46:30|77.72|77.22|77.62|77.12|77.72|77.22|77.62|77.12|22
1735580800000|2024-12-30 17:46:40|77.61|77.11|77.6|77.1|77.67|77.17|77.55|77.05|15
1735580810000|2024-12-30 17:46:50|77.61|77.11|77.62|77.12|77.62|77.12|77.56|77.06|7
1735580820000|2024-12-30 17:47:00|77.63|77.13|77.72|77.22|77.73|77.23|77.61|77.11|12
1735580830000|2024-12-30 17:47:10|77.71|77.21|77.77|77.27|77.78|77.28|77.71|77.21|12
1735580840000|2024-12-30 17:47:20|77.78|77.28|77.86|77.36|77.86|77.36|77.76|77.26|10
1735580850000|2024-12-30 17:47:30|77.85|77.35|77.95|77.45|77.96|77.46|77.85|77.35|10
1735580860000|2024-12-30 17:47:40|77.96|77.46|78.07|77.57|78.08|77.58|77.96|77.46|15
1735580870000|2024-12-30 17:47:50|78.06|77.56|78.03|77.53|78.06|77.56|77.98|77.48|17
1735580880000|2024-12-30 17:48:00|78.02|77.52|78.07|77.57|78.08|77.58|78.02|77.52|14
1735580890000|2024-12-30 17:48:10|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|15
1735580900000|2024-12-30 17:48:20|78.07|77.57|78.06|77.56|78.12|77.62|78.05|77.55|19
1735580910000|2024-12-30 17:48:30|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|16
1735580920000|2024-12-30 17:48:40|78.05|77.55|77.95|77.45|78.06|77.56|77.95|77.45|14
1735580930000|2024-12-30 17:48:50|77.94|77.44|77.84|77.34|77.94|77.44|77.83|77.33|14
1735580940000|2024-12-30 17:49:00|77.91|77.41|77.89|77.39|77.93|77.43|77.86|77.36|13
1735580950000|2024-12-30 17:49:10|77.88|77.38|77.76|77.26|77.88|77.38|77.76|77.26|14
1735580960000|2024-12-30 17:49:20|77.74|77.24|77.77|77.27|77.77|77.27|77.73|77.23|18
1735580970000|2024-12-30 17:49:30|77.79|77.29|77.84|77.34|77.87|77.37|77.79|77.29|12
1735580980000|2024-12-30 17:49:40|77.83|77.33|77.94|77.44|77.98|77.48|77.83|77.33|21
1735580990000|2024-12-30 17:49:50|77.93|77.43|77.94|77.44|77.96|77.46|77.92|77.42|10
1735581000000|2024-12-30 17:50:00|77.93|77.43|77.9|77.4|77.95|77.45|77.88|77.38|17
1735581010000|2024-12-30 17:50:10|77.86|77.36|77.96|77.46|77.96|77.46|77.85|77.35|20
1735581020000|2024-12-30 17:50:20|77.95|77.45|77.87|77.37|77.95|77.45|77.87|77.37|10
1735581030000|2024-12-30 17:50:30|77.86|77.36|77.92|77.42|77.95|77.45|77.86|77.36|16
1735581040000|2024-12-30 17:50:40|77.93|77.43|77.96|77.46|77.96|77.46|77.92|77.42|4
1735581050000|2024-12-30 17:50:50|77.97|77.47|78.01|77.51|78.03|77.53|77.97|77.47|11
1735581060000|2024-12-30 17:51:00|78.03|77.53|78.11|77.61|78.12|77.62|77.97|77.47|16
1735581070000|2024-12-30 17:51:10|78.1|77.6|78.02|77.52|78.1|77.6|78.02|77.52|19
1735581080000|2024-12-30 17:51:20|78.03|77.53|77.97|77.47|78.03|77.53|77.94|77.44|18
1735581090000|2024-12-30 17:51:30|77.99|77.49|77.96|77.46|78.05|77.55|77.95|77.45|11
1735581100000|2024-12-30 17:51:40|78|77.5|77.86|77.36|78|77.5|77.86|77.36|17
1735581110000|2024-12-30 17:51:50|77.85|77.35|77.98|77.48|77.98|77.48|77.84|77.34|14
1735581120000|2024-12-30 17:52:00|77.97|77.47|77.97|77.47|78.01|77.51|77.95|77.45|14
1735581130000|2024-12-30 17:52:10|77.96|77.46|77.74|77.24|77.96|77.46|77.74|77.24|24
1735581140000|2024-12-30 17:52:20|77.75|77.25|77.77|77.27|77.82|77.32|77.75|77.25|10
1735581150000|2024-12-30 17:52:30|77.78|77.28|77.87|77.37|77.9|77.4|77.78|77.28|14
1735581160000|2024-12-30 17:52:40|77.86|77.36|77.9|77.4|77.93|77.43|77.86|77.36|7
1735581170000|2024-12-30 17:52:50|77.91|77.41|77.87|77.37|77.91|77.41|77.87|77.37|6
1735581180000|2024-12-30 17:53:00|77.89|77.39|77.92|77.42|77.92|77.42|77.87|77.37|9
1735581190000|2024-12-30 17:53:10|77.91|77.41|77.93|77.43|77.93|77.43|77.9|77.4|4
1735581200000|2024-12-30 17:53:20|77.92|77.42|77.91|77.41|77.93|77.43|77.9|77.4|12
1735581210000|2024-12-30 17:53:30|77.9|77.4|77.91|77.41|77.91|77.41|77.87|77.37|12
1735581220000|2024-12-30 17:53:40|77.92|77.42|77.93|77.43|77.94|77.44|77.92|77.42|4
1735581230000|2024-12-30 17:53:50|77.92|77.42|77.92|77.42|77.92|77.42|77.9|77.4|8
1735581240000|2024-12-30 17:54:00|77.91|77.41|77.93|77.43|77.96|77.46|77.9|77.4|11
1735581250000|2024-12-30 17:54:10|77.89|77.39|77.85|77.35|77.9|77.4|77.85|77.35|10
1735581260000|2024-12-30 17:54:20|77.87|77.37|77.87|77.37|77.92|77.42|77.85|77.35|13
1735581270000|2024-12-30 17:54:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|5
1735581280000|2024-12-30 17:54:40|77.81|77.31|77.83|77.33|77.87|77.37|77.81|77.31|10
1735581290000|2024-12-30 17:54:50|77.85|77.35|77.91|77.41|77.91|77.41|77.84|77.34|9
1735581300000|2024-12-30 17:55:00|77.9|77.4|77.78|77.28|77.9|77.4|77.78|77.28|11
1735581310000|2024-12-30 17:55:10|77.76|77.26|77.69|77.19|77.77|77.27|77.69|77.19|14
1735581320000|2024-12-30 17:55:20|77.68|77.18|77.72|77.22|77.74|77.24|77.67|77.17|11
1735581330000|2024-12-30 17:55:30|77.73|77.23|77.68|77.18|77.74|77.24|77.68|77.18|7
1735581340000|2024-12-30 17:55:40|77.69|77.19|77.69|77.19|77.7|77.2|77.68|77.18|9
1735581350000|2024-12-30 17:55:50|77.7|77.2|77.61|77.11|77.7|77.2|77.61|77.11|9
1735581360000|2024-12-30 17:56:00|77.6|77.1|77.57|77.07|77.6|77.1|77.52|77.02|17
1735581370000|2024-12-30 17:56:10|77.58|77.08|77.53|77.03|77.63|77.13|77.53|77.03|18
1735581380000|2024-12-30 17:56:20|77.55|77.05|77.57|77.07|77.61|77.11|77.53|77.03|19
1735581390000|2024-12-30 17:56:30|77.56|77.06|77.51|77.01|77.56|77.06|77.49|76.99|11
1735581400000|2024-12-30 17:56:40|77.52|77.02|77.47|76.97|77.52|77.02|77.47|76.97|8
1735581410000|2024-12-30 17:56:50|77.46|76.96|77.48|76.98|77.5|77|77.42|76.92|11
1735581420000|2024-12-30 17:57:00|77.49|76.99|77.42|76.92|77.49|76.99|77.42|76.92|12
1735581430000|2024-12-30 17:57:10|77.44|76.94|77.53|77.03|77.53|77.03|77.42|76.92|12
1735581440000|2024-12-30 17:57:20|77.52|77.02|77.49|76.99|77.53|77.03|77.47|76.97|12
1735581450000|2024-12-30 17:57:30|77.5|77|77.45|76.95|77.51|77.01|77.44|76.94|9
1735581460000|2024-12-30 17:57:40|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735581470000|2024-12-30 17:57:50|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|7
1735581480000|2024-12-30 17:58:00|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|5
1735581490000|2024-12-30 17:58:10|77.45|76.95|77.47|76.97|77.47|76.97|77.44|76.94|7
1735581500000|2024-12-30 17:58:20|77.5|77|77.51|77.01|77.51|77.01|77.48|76.98|8
1735581510000|2024-12-30 17:58:30|77.52|77.02|77.52|77.02|77.53|77.03|77.49|76.99|10
1735581520000|2024-12-30 17:58:40|77.51|77.01|77.53|77.03|77.53|77.03|77.5|77|5
1735581530000|2024-12-30 17:58:50|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735581540000|2024-12-30 17:59:00|77.56|77.06|77.65|77.15|77.65|77.15|77.56|77.06|10
1735581550000|2024-12-30 17:59:10|77.66|77.16|77.8|77.3|77.83|77.33|77.66|77.16|19
1735581560000|2024-12-30 17:59:20|77.79|77.29|77.73|77.23|77.79|77.29|77.65|77.15|14
1735581570000|2024-12-30 17:59:30|77.74|77.24|77.75|77.25|77.78|77.28|77.74|77.24|9
1735581580000|2024-12-30 17:59:40|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|3
1735581590000|2024-12-30 17:59:50|77.76|77.26|77.73|77.23|77.76|77.26|77.72|77.22|5
1735581600000|2024-12-30 18:00:00|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|15
1735581610000|2024-12-30 18:00:10|77.79|77.29|77.93|77.43|77.93|77.43|77.79|77.29|19
1735581620000|2024-12-30 18:00:20|77.92|77.42|77.9|77.4|77.92|77.42|77.89|77.39|9
1735581630000|2024-12-30 18:00:30|77.92|77.42|77.85|77.35|77.95|77.45|77.85|77.35|15
1735581640000|2024-12-30 18:00:40|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|6
1735581650000|2024-12-30 18:00:50|77.86|77.36|77.79|77.29|77.87|77.37|77.77|77.27|17
1735581660000|2024-12-30 18:01:00|77.8|77.3|77.8|77.3|77.82|77.32|77.8|77.3|5
1735581670000|2024-12-30 18:01:10|77.79|77.29|77.81|77.31|77.81|77.31|77.7|77.2|15
1735581680000|2024-12-30 18:01:20|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|9
1735581690000|2024-12-30 18:01:30|77.85|77.35|77.9|77.4|77.92|77.42|77.85|77.35|8
1735581700000|2024-12-30 18:01:40|77.92|77.42|77.94|77.44|77.97|77.47|77.92|77.42|5
1735581710000|2024-12-30 18:01:50|77.92|77.42|77.94|77.44|77.95|77.45|77.9|77.4|14
1735581720000|2024-12-30 18:02:00|77.95|77.45|77.97|77.47|77.97|77.47|77.92|77.42|12
1735581730000|2024-12-30 18:02:10|77.99|77.49|77.97|77.47|77.99|77.49|77.96|77.46|7
1735581740000|2024-12-30 18:02:20|77.96|77.46|77.94|77.44|77.98|77.48|77.94|77.44|10
1735581750000|2024-12-30 18:02:30|77.95|77.45|77.99|77.49|77.99|77.49|77.95|77.45|4
1735581760000|2024-12-30 18:02:40|78|77.5|77.99|77.49|78.02|77.52|77.99|77.49|8
1735581770000|2024-12-30 18:02:50|77.98|77.48|77.84|77.34|77.98|77.48|77.84|77.34|14
1735581780000|2024-12-30 18:03:00|77.83|77.33|77.83|77.33|77.85|77.35|77.77|77.27|15
1735581790000|2024-12-30 18:03:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735581800000|2024-12-30 18:03:20|77.84|77.34|77.8|77.3|77.84|77.34|77.8|77.3|8
1735581810000|2024-12-30 18:03:30|77.82|77.32|77.89|77.39|77.89|77.39|77.82|77.32|11
1735581820000|2024-12-30 18:03:40|77.88|77.38|77.73|77.23|77.88|77.38|77.73|77.23|11
1735581830000|2024-12-30 18:03:50|77.74|77.24|77.78|77.28|77.8|77.3|77.74|77.24|10
1735581840000|2024-12-30 18:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.75|77.25|11
1735581850000|2024-12-30 18:04:10|77.79|77.29|77.73|77.23|77.79|77.29|77.73|77.23|10
1735581860000|2024-12-30 18:04:20|77.74|77.24|77.83|77.33|77.83|77.33|77.74|77.24|13
1735581870000|2024-12-30 18:04:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|9
1735581880000|2024-12-30 18:04:40|77.81|77.31|77.74|77.24|77.82|77.32|77.73|77.23|10
1735581890000|2024-12-30 18:04:50|77.75|77.25|77.79|77.29|77.79|77.29|77.74|77.24|5
1735581900000|2024-12-30 18:05:00|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|10
1735581910000|2024-12-30 18:05:10|77.84|77.34|77.74|77.24|77.86|77.36|77.74|77.24|10
1735581920000|2024-12-30 18:05:20|77.73|77.23|77.72|77.22|77.76|77.26|77.71|77.21|9
1735581930000|2024-12-30 18:05:30|77.73|77.23|77.63|77.13|77.75|77.25|77.63|77.13|14
1735581940000|2024-12-30 18:05:40|77.62|77.12|77.58|77.08|77.64|77.14|77.58|77.08|16
1735581950000|2024-12-30 18:05:50|77.59|77.09|77.56|77.06|77.6|77.1|77.55|77.05|12
1735581960000|2024-12-30 18:06:00|77.55|77.05|77.51|77.01|77.55|77.05|77.49|76.99|14
1735581970000|2024-12-30 18:06:10|77.53|77.03|77.57|77.07|77.6|77.1|77.51|77.01|14
1735581980000|2024-12-30 18:06:20|77.58|77.08|77.68|77.18|77.68|77.18|77.57|77.07|19
1735581990000|2024-12-30 18:06:30|77.7|77.2|77.7|77.2|77.75|77.25|77.68|77.18|17
1735582000000|2024-12-30 18:06:40|77.69|77.19|77.77|77.27|77.77|77.27|77.69|77.19|10
1735582010000|2024-12-30 18:06:50|77.78|77.28|77.81|77.31|77.81|77.31|77.73|77.23|12
1735582020000|2024-12-30 18:07:00|77.83|77.33|77.84|77.34|77.85|77.35|77.81|77.31|16
1735582030000|2024-12-30 18:07:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|9
1735582040000|2024-12-30 18:07:20|77.82|77.32|77.82|77.32|77.83|77.33|77.81|77.31|6
1735582050000|2024-12-30 18:07:30|77.83|77.33|77.88|77.38|77.89|77.39|77.83|77.33|6
1735582060000|2024-12-30 18:07:40|77.89|77.39|77.99|77.49|77.99|77.49|77.89|77.39|12
1735582070000|2024-12-30 18:07:50|78|77.5|77.96|77.46|78.01|77.51|77.95|77.45|13
1735582080000|2024-12-30 18:08:00|77.95|77.45|77.94|77.44|77.97|77.47|77.93|77.43|12
1735582090000|2024-12-30 18:08:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|5
1735582100000|2024-12-30 18:08:20|77.97|77.47|77.95|77.45|77.99|77.49|77.95|77.45|6
1735582110000|2024-12-30 18:08:30|77.96|77.46|77.99|77.49|77.99|77.49|77.95|77.45|5
1735582120000|2024-12-30 18:08:40|78|77.5|78.04|77.54|78.07|77.57|78|77.5|8
1735582130000|2024-12-30 18:08:50|78.03|77.53|77.96|77.46|78.03|77.53|77.96|77.46|9
1735582140000|2024-12-30 18:09:00|77.95|77.45|77.94|77.44|77.95|77.45|77.91|77.41|8
1735582150000|2024-12-30 18:09:10|77.97|77.47|78.01|77.51|78.01|77.51|77.97|77.47|7
1735582160000|2024-12-30 18:09:20|78.02|77.52|78.04|77.54|78.06|77.56|78.01|77.51|11
1735582170000|2024-12-30 18:09:30|78.03|77.53|78.05|77.55|78.05|77.55|78.02|77.52|6
1735582180000|2024-12-30 18:09:40|78.06|77.56|78.12|77.62|78.12|77.62|78.06|77.56|9
1735582190000|2024-12-30 18:09:50|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|4
1735582200000|2024-12-30 18:10:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735582210000|2024-12-30 18:10:10|78.13|77.63|78.21|77.71|78.21|77.71|78.13|77.63|7
1735582220000|2024-12-30 18:10:20|78.22|77.72|78.34|77.84|78.34|77.84|78.22|77.72|14
1735582230000|2024-12-30 18:10:30|78.35|77.85|78.24|77.74|78.36|77.86|78.24|77.74|18
1735582240000|2024-12-30 18:10:40|78.25|77.75|78.24|77.74|78.25|77.75|78.23|77.73|6
1735582250000|2024-12-30 18:10:50|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|11
1735582260000|2024-12-30 18:11:00|78.26|77.76|78.14|77.64|78.27|77.77|78.14|77.64|14
1735582270000|2024-12-30 18:11:10|78.12|77.62|78.12|77.62|78.16|77.66|78.12|77.62|12
1735582280000|2024-12-30 18:11:20|78.11|77.61|78.14|77.64|78.19|77.69|78.11|77.61|15
1735582290000|2024-12-30 18:11:30|78.13|77.63|78.14|77.64|78.15|77.65|78.12|77.62|12
1735582300000|2024-12-30 18:11:40|78.15|77.65|78.18|77.68|78.21|77.71|78.15|77.65|11
1735582310000|2024-12-30 18:11:50|78.17|77.67|78.18|77.68|78.18|77.68|78.16|77.66|6
1735582320000|2024-12-30 18:12:00|78.16|77.66|78.28|77.78|78.29|77.79|78.16|77.66|12
1735582330000|2024-12-30 18:12:10|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|8
1735582340000|2024-12-30 18:12:20|78.27|77.77|78.3|77.8|78.3|77.8|78.25|77.75|7
1735582350000|2024-12-30 18:12:30|78.34|77.84|78.46|77.96|78.46|77.96|78.34|77.84|7
1735582360000|2024-12-30 18:12:40|78.45|77.95|78.44|77.94|78.45|77.95|78.43|77.93|4
1735582370000|2024-12-30 18:12:50|78.45|77.95|78.5|78|78.5|78|78.45|77.95|7
1735582380000|2024-12-30 18:13:00|78.51|78.01|78.62|78.12|78.62|78.12|78.51|78.01|20
1735582390000|2024-12-30 18:13:10|78.63|78.13|78.69|78.19|78.69|78.19|78.63|78.13|9
1735582400000|2024-12-30 18:13:20|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|11
1735582410000|2024-12-30 18:13:30|78.69|78.19|78.78|78.28|78.78|78.28|78.69|78.19|11
1735582420000|2024-12-30 18:13:40|78.8|78.3|78.78|78.28|78.8|78.3|78.74|78.24|10
1735582430000|2024-12-30 18:13:50|78.79|78.29|78.78|78.28|78.79|78.29|78.75|78.25|11
1735582440000|2024-12-30 18:14:00|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|9
1735582450000|2024-12-30 18:14:10|78.81|78.31|78.81|78.31|78.83|78.33|78.81|78.31|11
1735582460000|2024-12-30 18:14:20|78.82|78.32|78.82|78.32|78.84|78.34|78.78|78.28|16
1735582470000|2024-12-30 18:14:30|78.83|78.33|78.85|78.35|78.85|78.35|78.82|78.32|7
1735582480000|2024-12-30 18:14:40|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|5
1735582490000|2024-12-30 18:14:50|78.81|78.31|78.72|78.22|78.81|78.31|78.72|78.22|11
1735582500000|2024-12-30 18:15:00|78.74|78.24|78.78|78.28|78.79|78.29|78.72|78.22|14
1735582510000|2024-12-30 18:15:10|78.77|78.27|78.74|78.24|78.77|78.27|78.69|78.19|10
1735582520000|2024-12-30 18:15:20|78.75|78.25|78.69|78.19|78.75|78.25|78.66|78.16|11
1735582530000|2024-12-30 18:15:30|78.7|78.2|78.61|78.11|78.71|78.21|78.59|78.09|13
1735582540000|2024-12-30 18:15:40|78.6|78.1|78.57|78.07|78.6|78.1|78.54|78.04|13
1735582550000|2024-12-30 18:15:50|78.56|78.06|78.46|77.96|78.56|78.06|78.41|77.91|19
1735582560000|2024-12-30 18:16:00|78.45|77.95|78.45|77.95|78.47|77.97|78.41|77.91|18
1735582570000|2024-12-30 18:16:10|78.46|77.96|78.44|77.94|78.46|77.96|78.38|77.88|13
1735582580000|2024-12-30 18:16:20|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|6
1735582590000|2024-12-30 18:16:30|78.47|77.97|78.54|78.04|78.54|78.04|78.44|77.94|16
1735582600000|2024-12-30 18:16:40|78.55|78.05|78.48|77.98|78.55|78.05|78.48|77.98|6
1735582610000|2024-12-30 18:16:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|5
1735582620000|2024-12-30 18:17:00|78.48|77.98|78.57|78.07|78.59|78.09|78.48|77.98|18
1735582630000|2024-12-30 18:17:10|78.56|78.06|78.58|78.08|78.58|78.08|78.51|78.01|15
1735582640000|2024-12-30 18:17:20|78.59|78.09|78.7|78.2|78.7|78.2|78.59|78.09|10
1735582650000|2024-12-30 18:17:30|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|9
1735582660000|2024-12-30 18:17:40|78.7|78.2|78.75|78.25|78.76|78.26|78.7|78.2|8
1735582670000|2024-12-30 18:17:50|78.76|78.26|78.73|78.23|78.76|78.26|78.72|78.22|6
1735582680000|2024-12-30 18:18:00|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735582690000|2024-12-30 18:18:10|78.81|78.31|78.83|78.33|78.85|78.35|78.81|78.31|5
1735582700000|2024-12-30 18:18:20|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|11
1735582710000|2024-12-30 18:18:30|78.83|78.33|78.83|78.33|78.83|78.33|78.75|78.25|13
1735582720000|2024-12-30 18:18:40|78.84|78.34|78.88|78.38|78.93|78.43|78.84|78.34|15
1735582730000|2024-12-30 18:18:50|78.89|78.39|78.88|78.38|78.91|78.41|78.87|78.37|18
1735582740000|2024-12-30 18:19:00|78.87|78.37|78.88|78.38|78.88|78.38|78.82|78.32|13
1735582750000|2024-12-30 18:19:10|78.9|78.4|78.86|78.36|78.92|78.42|78.86|78.36|12
1735582760000|2024-12-30 18:19:20|78.87|78.37|78.98|78.48|79|78.5|78.87|78.37|14
1735582770000|2024-12-30 18:19:30|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|17
1735582780000|2024-12-30 18:19:40|79.03|78.53|78.99|78.49|79.03|78.53|78.95|78.45|13
1735582790000|2024-12-30 18:19:50|79|78.5|79|78.5|79.04|78.54|79|78.5|12
1735582800000|2024-12-30 18:20:00|78.99|78.49|79.07|78.57|79.09|78.59|78.99|78.49|9
1735582810000|2024-12-30 18:20:10|79.08|78.58|79.16|78.66|79.16|78.66|79.07|78.57|9
1735582820000|2024-12-30 18:20:20|79.15|78.65|79.1|78.6|79.16|78.66|79.08|78.58|13
1735582830000|2024-12-30 18:20:30|79.09|78.59|79.04|78.54|79.1|78.6|79.01|78.51|15
1735582840000|2024-12-30 18:20:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735582850000|2024-12-30 18:20:50|79|78.5|78.99|78.49|79.03|78.53|78.98|78.48|13
1735582860000|2024-12-30 18:21:00|78.98|78.48|79.02|78.52|79.04|78.54|78.98|78.48|12
1735582870000|2024-12-30 18:21:10|79.03|78.53|79.01|78.51|79.05|78.55|78.99|78.49|13
1735582880000|2024-12-30 18:21:20|79.02|78.52|78.98|78.48|79.03|78.53|78.98|78.48|8
1735582890000|2024-12-30 18:21:30|78.99|78.49|79.1|78.6|79.11|78.61|78.99|78.49|12
1735582900000|2024-12-30 18:21:40|79.09|78.59|79.07|78.57|79.1|78.6|79.04|78.54|15
1735582910000|2024-12-30 18:21:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1735582920000|2024-12-30 18:22:00|79.11|78.61|79.19|78.69|79.19|78.69|79.11|78.61|8
1735582930000|2024-12-30 18:22:10|79.23|78.73|79.16|78.66|79.24|78.74|79.15|78.65|15
1735582940000|2024-12-30 18:22:20|79.14|78.64|79.05|78.55|79.16|78.66|79.04|78.54|16
1735582950000|2024-12-30 18:22:30|79.06|78.56|79.09|78.59|79.12|78.62|79.05|78.55|15
1735582960000|2024-12-30 18:22:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|7
1735582970000|2024-12-30 18:22:50|79.13|78.63|79.09|78.59|79.14|78.64|79.09|78.59|6
1735582980000|2024-12-30 18:23:00|79.1|78.6|79.2|78.7|79.21|78.71|79.1|78.6|11
1735582990000|2024-12-30 18:23:10|79.21|78.71|79.2|78.7|79.24|78.74|79.2|78.7|8
1735583000000|2024-12-30 18:23:20|79.19|78.69|79.2|78.7|79.2|78.7|79.16|78.66|14
1735583010000|2024-12-30 18:23:30|79.21|78.71|79.27|78.77|79.27|78.77|79.2|78.7|9
1735583020000|2024-12-30 18:23:40|79.26|78.76|79.3|78.8|79.32|78.82|79.26|78.76|6
1735583040000|2024-12-30 18:24:00|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|7
1735583050000|2024-12-30 18:24:10|79.27|78.77|79.24|78.74|79.3|78.8|79.24|78.74|13
1735583060000|2024-12-30 18:24:20|79.21|78.71|79.28|78.78|79.28|78.78|79.19|78.69|11
1735583070000|2024-12-30 18:24:30|79.27|78.77|79.2|78.7|79.28|78.78|79.2|78.7|9
1735583080000|2024-12-30 18:24:40|79.18|78.68|79.18|78.68|79.19|78.69|79.14|78.64|12
1735583090000|2024-12-30 18:24:50|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|8
1735583100000|2024-12-30 18:25:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|5
1735583110000|2024-12-30 18:25:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|2
1735583120000|2024-12-30 18:25:20|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735583130000|2024-12-30 18:25:30|79.27|78.77|79.35|78.85|79.36|78.86|79.27|78.77|8
1735583140000|2024-12-30 18:25:40|79.34|78.84|79.32|78.82|79.34|78.84|79.28|78.78|16
1735583150000|2024-12-30 18:25:50|79.31|78.81|79.22|78.72|79.31|78.81|79.19|78.69|17
1735583160000|2024-12-30 18:26:00|79.23|78.73|79.13|78.63|79.23|78.73|79.11|78.61|11
1735583170000|2024-12-30 18:26:10|79.12|78.62|79|78.5|79.13|78.63|79|78.5|14
1735583180000|2024-12-30 18:26:20|78.99|78.49|79.01|78.51|79.08|78.58|78.99|78.49|19
1735583190000|2024-12-30 18:26:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|7
1735583200000|2024-12-30 18:26:40|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735583210000|2024-12-30 18:26:50|79.01|78.51|79.02|78.52|79.07|78.57|79.01|78.51|16
1735583220000|2024-12-30 18:27:00|79.03|78.53|79.02|78.52|79.09|78.59|79.02|78.52|17
1735583230000|2024-12-30 18:27:10|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|7
1735583240000|2024-12-30 18:27:20|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|8
1735583250000|2024-12-30 18:27:30|78.96|78.46|78.89|78.39|78.96|78.46|78.87|78.37|18
1735583260000|2024-12-30 18:27:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|10
1735583270000|2024-12-30 18:27:50|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|12
1735583280000|2024-12-30 18:28:00|78.92|78.42|79.01|78.51|79.01|78.51|78.91|78.41|11
1735583290000|2024-12-30 18:28:10|79|78.5|78.94|78.44|79|78.5|78.93|78.43|13
1735583300000|2024-12-30 18:28:20|78.93|78.43|78.91|78.41|78.93|78.43|78.9|78.4|5
1735583310000|2024-12-30 18:28:30|78.93|78.43|78.93|78.43|78.96|78.46|78.93|78.43|6
1735583320000|2024-12-30 18:28:40|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735583330000|2024-12-30 18:28:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735583340000|2024-12-30 18:29:00|79.05|78.55|79.06|78.56|79.06|78.56|79.04|78.54|4
1735583350000|2024-12-30 18:29:10|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|2
1735583360000|2024-12-30 18:29:20|79|78.5|79.03|78.53|79.04|78.54|79|78.5|6
1735583370000|2024-12-30 18:29:30|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|6
1735583380000|2024-12-30 18:29:40|79.09|78.59|79.07|78.57|79.13|78.63|79.07|78.57|11
1735583390000|2024-12-30 18:29:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1735583400000|2024-12-30 18:30:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|5
1735583410000|2024-12-30 18:30:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735583420000|2024-12-30 18:30:20|79.07|78.57|79.04|78.54|79.07|78.57|79|78.5|13
1735583430000|2024-12-30 18:30:30|79.05|78.55|79.06|78.56|79.07|78.57|79.04|78.54|14
1735583440000|2024-12-30 18:30:40|79.05|78.55|79|78.5|79.07|78.57|79|78.5|10
1735583450000|2024-12-30 18:30:50|78.99|78.49|78.9|78.4|78.99|78.49|78.9|78.4|7
1735583460000|2024-12-30 18:31:00|78.91|78.41|78.96|78.46|78.99|78.49|78.91|78.41|9
1735583470000|2024-12-30 18:31:10|78.95|78.45|78.97|78.47|78.98|78.48|78.94|78.44|6
1735583480000|2024-12-30 18:31:20|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|6
1735583490000|2024-12-30 18:31:30|78.97|78.47|78.97|78.47|78.97|78.47|78.94|78.44|11
1735583500000|2024-12-30 18:31:40|78.98|78.48|79.07|78.57|79.07|78.57|78.98|78.48|13
1735583510000|2024-12-30 18:31:50|79.05|78.55|79.08|78.58|79.09|78.59|79.05|78.55|6
1735583520000|2024-12-30 18:32:00|79.09|78.59|79.18|78.68|79.18|78.68|79.09|78.59|11
1735583530000|2024-12-30 18:32:10|79.17|78.67|79.13|78.63|79.17|78.67|79.12|78.62|6
1735583540000|2024-12-30 18:32:20|79.11|78.61|79.04|78.54|79.12|78.62|79.04|78.54|14
1735583550000|2024-12-30 18:32:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|11
1735583560000|2024-12-30 18:32:40|79.05|78.55|79.04|78.54|79.07|78.57|79.04|78.54|8
1735583570000|2024-12-30 18:32:50|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|10
1735583580000|2024-12-30 18:33:00|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|9
1735583590000|2024-12-30 18:33:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|6
1735583600000|2024-12-30 18:33:20|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|4
1735583610000|2024-12-30 18:33:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|4
1735583620000|2024-12-30 18:33:40|79.12|78.62|79.13|78.63|79.14|78.64|79.1|78.6|12
1735583630000|2024-12-30 18:33:50|79.14|78.64|79.15|78.65|79.16|78.66|79.13|78.63|8
1735583640000|2024-12-30 18:34:00|79.14|78.64|79.19|78.69|79.23|78.73|79.14|78.64|15
1735583650000|2024-12-30 18:34:10|79.2|78.7|79.16|78.66|79.2|78.7|79.13|78.63|7
1735583660000|2024-12-30 18:34:20|79.17|78.67|79.16|78.66|79.17|78.67|79.13|78.63|7
1735583670000|2024-12-30 18:34:30|79.17|78.67|79.1|78.6|79.19|78.69|79.1|78.6|12
1735583680000|2024-12-30 18:34:40|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|5
1735583690000|2024-12-30 18:34:50|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|5
1735583700000|2024-12-30 18:35:00|79.1|78.6|79.1|78.6|79.15|78.65|79.09|78.59|16
1735583710000|2024-12-30 18:35:10|79.12|78.62|79.18|78.68|79.19|78.69|79.11|78.61|12
1735583720000|2024-12-30 18:35:20|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|7
1735583730000|2024-12-30 18:35:30|79.16|78.66|79.19|78.69|79.2|78.7|79.13|78.63|12
1735583740000|2024-12-30 18:35:40|79.18|78.68|79.05|78.55|79.18|78.68|79.05|78.55|11
1735583750000|2024-12-30 18:35:50|79.04|78.54|78.99|78.49|79.05|78.55|78.98|78.48|10
1735583760000|2024-12-30 18:36:00|78.98|78.48|78.98|78.48|78.99|78.49|78.94|78.44|11
1735583770000|2024-12-30 18:36:10|78.99|78.49|79.04|78.54|79.05|78.55|78.99|78.49|8
1735583780000|2024-12-30 18:36:20|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|13
1735583790000|2024-12-30 18:36:30|78.95|78.45|78.91|78.41|78.97|78.47|78.91|78.41|16
1735583800000|2024-12-30 18:36:40|78.92|78.42|78.96|78.46|78.97|78.47|78.88|78.38|15
1735583810000|2024-12-30 18:36:50|78.97|78.47|78.94|78.44|78.97|78.47|78.92|78.42|12
1735583820000|2024-12-30 18:37:00|78.95|78.45|78.97|78.47|78.97|78.47|78.89|78.39|16
1735583830000|2024-12-30 18:37:10|78.96|78.46|78.96|78.46|78.96|78.46|78.93|78.43|6
1735583840000|2024-12-30 18:37:20|78.95|78.45|78.96|78.46|78.96|78.46|78.91|78.41|11
1735583850000|2024-12-30 18:37:30|78.95|78.45|78.95|78.45|78.97|78.47|78.94|78.44|7
1735583860000|2024-12-30 18:37:40|78.94|78.44|78.87|78.37|78.94|78.44|78.86|78.36|11
1735583870000|2024-12-30 18:37:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735583880000|2024-12-30 18:38:00|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|6
1735583890000|2024-12-30 18:38:10|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|14
1735583900000|2024-12-30 18:38:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1735583910000|2024-12-30 18:38:30|79.03|78.53|79.04|78.54|79.07|78.57|79.02|78.52|9
1735583920000|2024-12-30 18:38:40|79.01|78.51|79|78.5|79.01|78.51|78.99|78.49|10
1735583930000|2024-12-30 18:38:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|5
1735583940000|2024-12-30 18:39:00|79.03|78.53|78.99|78.49|79.07|78.57|78.99|78.49|14
1735583950000|2024-12-30 18:39:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|3
1735583960000|2024-12-30 18:39:20|78.94|78.44|78.89|78.39|78.95|78.45|78.85|78.35|9
1735583970000|2024-12-30 18:39:30|78.9|78.4|78.99|78.49|79|78.5|78.9|78.4|15
1735583980000|2024-12-30 18:39:40|79|78.5|78.98|78.48|79.01|78.51|78.98|78.48|7
1735583990000|2024-12-30 18:39:50|78.99|78.49|79.02|78.52|79.03|78.53|78.99|78.49|8
1735584000000|2024-12-30 18:40:00|79.03|78.53|79.01|78.51|79.05|78.55|79.01|78.51|13
1735584010000|2024-12-30 18:40:10|78.99|78.49|78.98|78.48|79|78.5|78.96|78.46|13
1735584020000|2024-12-30 18:40:20|78.97|78.47|78.93|78.43|78.98|78.48|78.91|78.41|16
1735584030000|2024-12-30 18:40:30|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|10
1735584040000|2024-12-30 18:40:40|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|6
1735584050000|2024-12-30 18:40:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735584060000|2024-12-30 18:41:00|78.98|78.48|78.87|78.37|78.98|78.48|78.87|78.37|14
1735584070000|2024-12-30 18:41:10|78.86|78.36|78.88|78.38|78.9|78.4|78.82|78.32|13
1735584080000|2024-12-30 18:41:20|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|7
1735584090000|2024-12-30 18:41:30|78.9|78.4|78.89|78.39|78.91|78.41|78.88|78.38|11
1735584100000|2024-12-30 18:41:40|78.9|78.4|78.96|78.46|78.99|78.49|78.9|78.4|18
1735584110000|2024-12-30 18:41:50|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735584120000|2024-12-30 18:42:00|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|7
1735584130000|2024-12-30 18:42:10|78.99|78.49|78.93|78.43|78.99|78.49|78.93|78.43|6
1735584140000|2024-12-30 18:42:20|78.88|78.38|78.84|78.34|78.9|78.4|78.83|78.33|13
1735584150000|2024-12-30 18:42:30|78.85|78.35|78.89|78.39|78.92|78.42|78.85|78.35|14
1735584160000|2024-12-30 18:42:40|78.88|78.38|78.88|78.38|78.89|78.39|78.87|78.37|5
1735584170000|2024-12-30 18:42:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|5
1735584180000|2024-12-30 18:43:00|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1735584190000|2024-12-30 18:43:10|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|4
1735584200000|2024-12-30 18:43:20|78.94|78.44|78.9|78.4|78.94|78.44|78.86|78.36|9
1735584210000|2024-12-30 18:43:30|78.91|78.41|78.92|78.42|78.93|78.43|78.9|78.4|8
1735584220000|2024-12-30 18:43:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|9
1735584230000|2024-12-30 18:43:50|78.82|78.32|78.81|78.31|78.83|78.33|78.81|78.31|7
1735584240000|2024-12-30 18:44:00|78.82|78.32|78.85|78.35|78.87|78.37|78.82|78.32|5
1735584250000|2024-12-30 18:44:10|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|5
1735584260000|2024-12-30 18:44:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735584270000|2024-12-30 18:44:30|78.88|78.38|78.88|78.38|78.92|78.42|78.87|78.37|11
1735584290000|2024-12-30 18:44:50|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|5
1735584300000|2024-12-30 18:45:00|78.84|78.34|78.94|78.44|78.94|78.44|78.84|78.34|10
1735584310000|2024-12-30 18:45:10|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|8
1735584320000|2024-12-30 18:45:20|79.01|78.51|79.02|78.52|79.02|78.52|78.99|78.49|7
1735584330000|2024-12-30 18:45:30|79.01|78.51|79|78.5|79.01|78.51|78.96|78.46|6
1735584340000|2024-12-30 18:45:40|78.99|78.49|79|78.5|79|78.5|78.97|78.47|6
1735584350000|2024-12-30 18:45:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|4
1735584360000|2024-12-30 18:46:00|79.06|78.56|79.06|78.56|79.08|78.58|79.05|78.55|7
1735584370000|2024-12-30 18:46:10|79.07|78.57|79.06|78.56|79.09|78.59|79.06|78.56|7
1735584380000|2024-12-30 18:46:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|5
1735584390000|2024-12-30 18:46:30|79.08|78.58|78.99|78.49|79.08|78.58|78.98|78.48|12
1735584400000|2024-12-30 18:46:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|11
1735584410000|2024-12-30 18:46:50|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|10
1735584420000|2024-12-30 18:47:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|8
1735584430000|2024-12-30 18:47:10|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735584440000|2024-12-30 18:47:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735584450000|2024-12-30 18:47:30|79.14|78.64|79.08|78.58|79.14|78.64|79.06|78.56|15
1735584460000|2024-12-30 18:47:40|79.09|78.59|79.06|78.56|79.12|78.62|79.06|78.56|11
1735584470000|2024-12-30 18:47:50|79.08|78.58|79.08|78.58|79.09|78.59|79.06|78.56|8
1735584480000|2024-12-30 18:48:00|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|17
1735584490000|2024-12-30 18:48:10|79.08|78.58|79.06|78.56|79.08|78.58|79.05|78.55|8
1735584500000|2024-12-30 18:48:20|79.07|78.57|79.12|78.62|79.12|78.62|79.06|78.56|8
1735584510000|2024-12-30 18:48:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1735584520000|2024-12-30 18:48:40|79.13|78.63|79.1|78.6|79.13|78.63|79.08|78.58|7
1735584530000|2024-12-30 18:48:50|79.11|78.61|79.05|78.55|79.12|78.62|79.05|78.55|8
1735584540000|2024-12-30 18:49:00|79.04|78.54|79.01|78.51|79.05|78.55|79|78.5|8
1735584550000|2024-12-30 18:49:10|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|6
1735584560000|2024-12-30 18:49:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735584570000|2024-12-30 18:49:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735584580000|2024-12-30 18:49:40|79.03|78.53|79|78.5|79.03|78.53|78.99|78.49|6
1735584590000|2024-12-30 18:49:50|78.99|78.49|78.94|78.44|78.99|78.49|78.93|78.43|8
1735584600000|2024-12-30 18:50:00|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|10
1735584610000|2024-12-30 18:50:10|79.01|78.51|79.01|78.51|79.02|78.52|78.98|78.48|10
1735584620000|2024-12-30 18:50:20|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735584630000|2024-12-30 18:50:30|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|5
1735584640000|2024-12-30 18:50:40|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|9
1735584650000|2024-12-30 18:50:50|79.03|78.53|79.01|78.51|79.03|78.53|79|78.5|4
1735584660000|2024-12-30 18:51:00|79.02|78.52|78.96|78.46|79.02|78.52|78.92|78.42|19
1735584670000|2024-12-30 18:51:10|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|11
1735584680000|2024-12-30 18:51:20|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|9
1735584690000|2024-12-30 18:51:30|78.9|78.4|78.94|78.44|78.97|78.47|78.9|78.4|6
1735584700000|2024-12-30 18:51:40|78.93|78.43|78.95|78.45|78.96|78.46|78.9|78.4|13
1735584710000|2024-12-30 18:51:50|78.97|78.47|78.99|78.49|79|78.5|78.96|78.46|9
1735584720000|2024-12-30 18:52:00|78.98|78.48|79.02|78.52|79.02|78.52|78.95|78.45|11
1735584730000|2024-12-30 18:52:10|79|78.5|79|78.5|79.01|78.51|78.99|78.49|5
1735584740000|2024-12-30 18:52:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|6
1735584750000|2024-12-30 18:52:30|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735584760000|2024-12-30 18:52:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735584780000|2024-12-30 18:53:00|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|8
1735584790000|2024-12-30 18:53:10|79.09|78.59|79.09|78.59|79.09|78.59|79.06|78.56|6
1735584800000|2024-12-30 18:53:20|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|8
1735584810000|2024-12-30 18:53:30|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|7
1735584820000|2024-12-30 18:53:40|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735584830000|2024-12-30 18:53:50|79.05|78.55|79.04|78.54|79.05|78.55|79.01|78.51|7
1735584840000|2024-12-30 18:54:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|4
1735584850000|2024-12-30 18:54:10|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735584870000|2024-12-30 18:54:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735584880000|2024-12-30 18:54:40|79.09|78.59|79.08|78.58|79.1|78.6|79.07|78.57|6
1735584890000|2024-12-30 18:54:50|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|5
1735584900000|2024-12-30 18:55:00|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|4
1735584910000|2024-12-30 18:55:10|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|9
1735584920000|2024-12-30 18:55:20|79.12|78.62|79.13|78.63|79.16|78.66|79.12|78.62|7
1735584930000|2024-12-30 18:55:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|11
1735584940000|2024-12-30 18:55:40|79.15|78.65|79.15|78.65|79.15|78.65|79.12|78.62|7
1735584950000|2024-12-30 18:55:50|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735584960000|2024-12-30 18:56:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735584970000|2024-12-30 18:56:10|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|6
1735584980000|2024-12-30 18:56:20|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|7
1735584990000|2024-12-30 18:56:30|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735585010000|2024-12-30 18:56:50|78.97|78.47|78.94|78.44|78.98|78.48|78.94|78.44|6
1735585020000|2024-12-30 18:57:00|78.93|78.43|78.96|78.46|78.96|78.46|78.9|78.4|11
1735585030000|2024-12-30 18:57:10|78.97|78.47|78.96|78.46|78.98|78.48|78.95|78.45|6
1735585040000|2024-12-30 18:57:20|78.97|78.47|79|78.5|79|78.5|78.97|78.47|8
1735585050000|2024-12-30 18:57:30|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735585060000|2024-12-30 18:57:40|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735585070000|2024-12-30 18:57:50|78.98|78.48|78.98|78.48|78.99|78.49|78.97|78.47|5
1735585080000|2024-12-30 18:58:00|78.97|78.47|79.03|78.53|79.03|78.53|78.97|78.47|11
1735585090000|2024-12-30 18:58:10|79.01|78.51|79.03|78.53|79.03|78.53|78.98|78.48|8
1735585100000|2024-12-30 18:58:20|79.02|78.52|78.99|78.49|79.02|78.52|78.99|78.49|6
1735585110000|2024-12-30 18:58:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1735585120000|2024-12-30 18:58:40|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1735585130000|2024-12-30 18:58:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|6
1735585140000|2024-12-30 18:59:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735585150000|2024-12-30 18:59:10|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735585160000|2024-12-30 18:59:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735585180000|2024-12-30 18:59:40|78.98|78.48|79|78.5|79.03|78.53|78.98|78.48|3
1735585200000|2024-12-30 19:00:00|79.01|78.51|79.05|78.55|79.07|78.57|79.01|78.51|7
1735585210000|2024-12-30 19:00:10|79.06|78.56|79.08|78.58|79.11|78.61|79.06|78.56|10
1735585220000|2024-12-30 19:00:20|79.09|78.59|79.04|78.54|79.1|78.6|79.04|78.54|6
1735585230000|2024-12-30 19:00:30|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|10
1735585240000|2024-12-30 19:00:40|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|8
1735585250000|2024-12-30 19:00:50|78.97|78.47|78.99|78.49|79|78.5|78.95|78.45|8
1735585260000|2024-12-30 19:01:00|79|78.5|78.97|78.47|79|78.5|78.95|78.45|10
1735585270000|2024-12-30 19:01:10|78.96|78.46|78.98|78.48|78.99|78.49|78.95|78.45|10
1735585280000|2024-12-30 19:01:20|78.97|78.47|78.98|78.48|78.99|78.49|78.94|78.44|8
1735585290000|2024-12-30 19:01:30|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735585300000|2024-12-30 19:01:40|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|7
1735585310000|2024-12-30 19:01:50|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|17
1735585320000|2024-12-30 19:02:00|78.92|78.42|79|78.5|79|78.5|78.89|78.39|15
1735585330000|2024-12-30 19:02:10|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|5
1735585340000|2024-12-30 19:02:20|78.99|78.49|79.01|78.51|79.02|78.52|78.99|78.49|10
1735585350000|2024-12-30 19:02:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|4
1735585360000|2024-12-30 19:02:40|79.04|78.54|78.96|78.46|79.04|78.54|78.96|78.46|7
1735585370000|2024-12-30 19:02:50|78.97|78.47|78.97|78.47|78.97|78.47|78.93|78.43|8
1735585380000|2024-12-30 19:03:00|78.98|78.48|79.01|78.51|79.04|78.54|78.98|78.48|11
1735585390000|2024-12-30 19:03:10|79.02|78.52|79.03|78.53|79.03|78.53|78.99|78.49|9
1735585400000|2024-12-30 19:03:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735585410000|2024-12-30 19:03:30|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|7
1735585420000|2024-12-30 19:03:40|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|6
1735585430000|2024-12-30 19:03:50|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735585440000|2024-12-30 19:04:00|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735585450000|2024-12-30 19:04:10|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|9
1735585460000|2024-12-30 19:04:20|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735585480000|2024-12-30 19:04:40|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|5
1735585490000|2024-12-30 19:04:50|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|5
1735585500000|2024-12-30 19:05:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|6
1735585510000|2024-12-30 19:05:10|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|5
1735585520000|2024-12-30 19:05:20|79.17|78.67|79.24|78.74|79.24|78.74|79.16|78.66|5
1735585530000|2024-12-30 19:05:30|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|9
1735585540000|2024-12-30 19:05:40|79.16|78.66|79.09|78.59|79.16|78.66|79.08|78.58|10
1735585550000|2024-12-30 19:05:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|9
1735585560000|2024-12-30 19:06:00|79.05|78.55|78.97|78.47|79.05|78.55|78.97|78.47|5
1735585570000|2024-12-30 19:06:10|78.96|78.46|78.85|78.35|78.96|78.46|78.85|78.35|13
1735585580000|2024-12-30 19:06:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|8
1735585590000|2024-12-30 19:06:30|78.9|78.4|78.98|78.48|78.98|78.48|78.9|78.4|11
1735585600000|2024-12-30 19:06:40|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735585610000|2024-12-30 19:06:50|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735585620000|2024-12-30 19:07:00|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|5
1735585630000|2024-12-30 19:07:10|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|6
1735585640000|2024-12-30 19:07:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735585650000|2024-12-30 19:07:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|4
1735585660000|2024-12-30 19:07:40|78.94|78.44|78.9|78.4|78.95|78.45|78.9|78.4|5
1735585670000|2024-12-30 19:07:50|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|9
1735585680000|2024-12-30 19:08:00|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735585690000|2024-12-30 19:08:10|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|11
1735585700000|2024-12-30 19:08:20|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1735585710000|2024-12-30 19:08:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735585720000|2024-12-30 19:08:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|4
1735585730000|2024-12-30 19:08:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735585740000|2024-12-30 19:09:00|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|6
1735585750000|2024-12-30 19:09:10|78.93|78.43|78.93|78.43|78.94|78.44|78.92|78.42|4
1735585760000|2024-12-30 19:09:20|78.95|78.45|78.99|78.49|79|78.5|78.95|78.45|5
1735585770000|2024-12-30 19:09:30|79|78.5|79.09|78.59|79.09|78.59|79|78.5|4
1735585790000|2024-12-30 19:09:50|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735585800000|2024-12-30 19:10:00|79.13|78.63|79.13|78.63|79.15|78.65|79.13|78.63|7
1735585810000|2024-12-30 19:10:10|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735585820000|2024-12-30 19:10:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735585830000|2024-12-30 19:10:30|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735585840000|2024-12-30 19:10:40|79.22|78.72|79.19|78.69|79.23|78.73|79.18|78.68|7
1735585850000|2024-12-30 19:10:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735585860000|2024-12-30 19:11:00|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735585870000|2024-12-30 19:11:10|79.19|78.69|79.19|78.69|79.19|78.69|79.17|78.67|13
1735585880000|2024-12-30 19:11:20|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735585890000|2024-12-30 19:11:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|7
1735585900000|2024-12-30 19:11:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735585910000|2024-12-30 19:11:50|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735585920000|2024-12-30 19:12:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735585930000|2024-12-30 19:12:10|79.2|78.7|79.3|78.8|79.35|78.85|79.2|78.7|9
1735585940000|2024-12-30 19:12:20|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735585950000|2024-12-30 19:12:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735585960000|2024-12-30 19:12:40|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|7
1735585980000|2024-12-30 19:13:00|79.29|78.79|79.29|78.79|79.29|78.79|79.26|78.76|7
1735585990000|2024-12-30 19:13:10|79.3|78.8|79.28|78.78|79.3|78.8|79.27|78.77|7
1735586000000|2024-12-30 19:13:20|79.27|78.77|79.12|78.62|79.27|78.77|79.12|78.62|12
1735586010000|2024-12-30 19:13:30|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|4
1735586020000|2024-12-30 19:13:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1735586030000|2024-12-30 19:13:50|79.13|78.63|79.12|78.62|79.15|78.65|79.11|78.61|8
1735586040000|2024-12-30 19:14:00|79.11|78.61|79.09|78.59|79.12|78.62|79.09|78.59|5
1735586050000|2024-12-30 19:14:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735586070000|2024-12-30 19:14:30|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735586080000|2024-12-30 19:14:40|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|6
1735586090000|2024-12-30 19:14:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|3
1735586100000|2024-12-30 19:15:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735586110000|2024-12-30 19:15:10|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|11
1735586120000|2024-12-30 19:15:20|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|4
1735586130000|2024-12-30 19:15:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|5
1735586140000|2024-12-30 19:15:40|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735586150000|2024-12-30 19:15:50|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|7
1735586160000|2024-12-30 19:16:00|79.14|78.64|79.18|78.68|79.2|78.7|79.14|78.64|10
1735586170000|2024-12-30 19:16:10|79.17|78.67|79.11|78.61|79.17|78.67|79.1|78.6|7
1735586180000|2024-12-30 19:16:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735586190000|2024-12-30 19:16:30|79.11|78.61|79.17|78.67|79.17|78.67|79.11|78.61|6
1735586200000|2024-12-30 19:16:40|79.16|78.66|79.16|78.66|79.16|78.66|79.14|78.64|5
1735586210000|2024-12-30 19:16:50|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|12
1735586220000|2024-12-30 19:17:00|79.18|78.68|79.16|78.66|79.18|78.68|79.14|78.64|11
1735586230000|2024-12-30 19:17:10|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|6
1735586240000|2024-12-30 19:17:20|79.15|78.65|79.13|78.63|79.15|78.65|79.11|78.61|5
1735586250000|2024-12-30 19:17:30|79.14|78.64|79.1|78.6|79.16|78.66|79.09|78.59|13
1735586260000|2024-12-30 19:17:40|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|10
1735586270000|2024-12-30 19:17:50|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|8
1735586280000|2024-12-30 19:18:00|79.05|78.55|78.94|78.44|79.05|78.55|78.94|78.44|10
1735586290000|2024-12-30 19:18:10|78.95|78.45|79.01|78.51|79.02|78.52|78.94|78.44|8
1735586300000|2024-12-30 19:18:20|79|78.5|79|78.5|79.01|78.51|78.98|78.48|6
1735586310000|2024-12-30 19:18:30|79.01|78.51|79.1|78.6|79.1|78.6|79.01|78.51|10
1735586320000|2024-12-30 19:18:40|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|5
1735586330000|2024-12-30 19:18:50|79.08|78.58|79.03|78.53|79.08|78.58|79.02|78.52|9
1735586340000|2024-12-30 19:19:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735586350000|2024-12-30 19:19:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|8
1735586360000|2024-12-30 19:19:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|7
1735586370000|2024-12-30 19:19:30|79.08|78.58|79.1|78.6|79.1|78.6|79.07|78.57|5
1735586380000|2024-12-30 19:19:40|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1735586390000|2024-12-30 19:19:50|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735586400000|2024-12-30 19:20:00|79.04|78.54|79.07|78.57|79.07|78.57|79.03|78.53|8
1735586410000|2024-12-30 19:20:10|79.06|78.56|79|78.5|79.1|78.6|79|78.5|9
1735586420000|2024-12-30 19:20:20|78.99|78.49|79.01|78.51|79.03|78.53|78.97|78.47|6
1735586430000|2024-12-30 19:20:30|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735586440000|2024-12-30 19:20:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735586450000|2024-12-30 19:20:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|6
1735586460000|2024-12-30 19:21:00|78.89|78.39|78.95|78.45|78.96|78.46|78.89|78.39|14
1735586470000|2024-12-30 19:21:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|6
1735586480000|2024-12-30 19:21:20|79|78.5|78.98|78.48|79.02|78.52|78.98|78.48|6
1735586490000|2024-12-30 19:21:30|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|4
1735586500000|2024-12-30 19:21:40|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1735586510000|2024-12-30 19:21:50|78.89|78.39|78.91|78.41|78.91|78.41|78.85|78.35|9
1735586520000|2024-12-30 19:22:00|78.92|78.42|78.94|78.44|78.94|78.44|78.91|78.41|11
1735586530000|2024-12-30 19:22:10|78.93|78.43|78.86|78.36|78.93|78.43|78.86|78.36|11
1735586540000|2024-12-30 19:22:20|78.85|78.35|78.79|78.29|78.85|78.35|78.76|78.26|13
1735586550000|2024-12-30 19:22:30|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|3
1735586560000|2024-12-30 19:22:40|78.76|78.26|78.75|78.25|78.77|78.27|78.74|78.24|8
1735586570000|2024-12-30 19:22:50|78.74|78.24|78.73|78.23|78.75|78.25|78.72|78.22|8
1735586580000|2024-12-30 19:23:00|78.72|78.22|78.73|78.23|78.73|78.23|78.71|78.21|8
1735586590000|2024-12-30 19:23:10|78.72|78.22|78.65|78.15|78.72|78.22|78.65|78.15|10
1735586600000|2024-12-30 19:23:20|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|4
1735586610000|2024-12-30 19:23:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|3
1735586620000|2024-12-30 19:23:40|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735586630000|2024-12-30 19:23:50|78.65|78.15|78.72|78.22|78.72|78.22|78.64|78.14|9
1735586640000|2024-12-30 19:24:00|78.73|78.23|78.72|78.22|78.76|78.26|78.72|78.22|10
1735586650000|2024-12-30 19:24:10|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735586660000|2024-12-30 19:24:20|78.66|78.16|78.62|78.12|78.68|78.18|78.62|78.12|10
1735586670000|2024-12-30 19:24:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735586680000|2024-12-30 19:24:40|78.67|78.17|78.64|78.14|78.69|78.19|78.63|78.13|8
1735586690000|2024-12-30 19:24:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735586700000|2024-12-30 19:25:00|78.63|78.13|78.66|78.16|78.66|78.16|78.63|78.13|7
1735586710000|2024-12-30 19:25:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1735586720000|2024-12-30 19:25:20|78.64|78.14|78.69|78.19|78.69|78.19|78.63|78.13|8
1735586730000|2024-12-30 19:25:30|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735586740000|2024-12-30 19:25:40|78.69|78.19|78.66|78.16|78.71|78.21|78.66|78.16|7
1735586750000|2024-12-30 19:25:50|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1735586760000|2024-12-30 19:26:00|78.66|78.16|78.74|78.24|78.74|78.24|78.66|78.16|6
1735586770000|2024-12-30 19:26:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|4
1735586780000|2024-12-30 19:26:20|78.81|78.31|78.89|78.39|78.91|78.41|78.81|78.31|17
1735586790000|2024-12-30 19:26:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|8
1735586800000|2024-12-30 19:26:40|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|4
1735586810000|2024-12-30 19:26:50|78.91|78.41|78.89|78.39|78.93|78.43|78.89|78.39|7
1735586820000|2024-12-30 19:27:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|5
1735586830000|2024-12-30 19:27:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735586850000|2024-12-30 19:27:30|78.95|78.45|79|78.5|79|78.5|78.95|78.45|4
1735586860000|2024-12-30 19:27:40|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735586900000|2024-12-30 19:28:20|79.04|78.54|79.06|78.56|79.09|78.59|79.04|78.54|7
1735586910000|2024-12-30 19:28:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735586920000|2024-12-30 19:28:40|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|8
1735586930000|2024-12-30 19:28:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735586940000|2024-12-30 19:29:00|79.01|78.51|79.01|78.51|79.01|78.51|78.97|78.47|6
1735586950000|2024-12-30 19:29:10|79|78.5|79|78.5|79|78.5|79|78.5|1
1735586980000|2024-12-30 19:29:40|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735586990000|2024-12-30 19:29:50|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1735587000000|2024-12-30 19:30:00|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|4
1735587010000|2024-12-30 19:30:10|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|10
1735587020000|2024-12-30 19:30:20|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1735587030000|2024-12-30 19:30:30|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|7
1735587040000|2024-12-30 19:30:40|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|3
1735587050000|2024-12-30 19:30:50|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735587060000|2024-12-30 19:31:00|79|78.5|79.04|78.54|79.04|78.54|79|78.5|6
1735587080000|2024-12-30 19:31:20|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|4
1735587090000|2024-12-30 19:31:30|78.97|78.47|79|78.5|79.01|78.51|78.93|78.43|16
1735587100000|2024-12-30 19:31:40|79.01|78.51|78.98|78.48|79.01|78.51|78.95|78.45|8
1735587110000|2024-12-30 19:31:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735587120000|2024-12-30 19:32:00|79|78.5|79|78.5|79|78.5|79|78.5|1
1735587130000|2024-12-30 19:32:10|78.99|78.49|78.99|78.49|78.99|78.49|78.97|78.47|7
1735587140000|2024-12-30 19:32:20|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735587150000|2024-12-30 19:32:30|79.03|78.53|79.01|78.51|79.04|78.54|79.01|78.51|12
1735587160000|2024-12-30 19:32:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735587170000|2024-12-30 19:32:50|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|11
1735587180000|2024-12-30 19:33:00|78.96|78.46|79.02|78.52|79.03|78.53|78.95|78.45|15
1735587190000|2024-12-30 19:33:10|79.01|78.51|79.01|78.51|79.03|78.53|79.01|78.51|6
1735587210000|2024-12-30 19:33:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|8
1735587220000|2024-12-30 19:33:40|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|7
1735587230000|2024-12-30 19:33:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735587240000|2024-12-30 19:34:00|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|3
1735587260000|2024-12-30 19:34:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735587270000|2024-12-30 19:34:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|3
1735587280000|2024-12-30 19:34:40|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735587290000|2024-12-30 19:34:50|79.03|78.53|79.08|78.58|79.09|78.59|79.03|78.53|7
1735587300000|2024-12-30 19:35:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|9
1735587310000|2024-12-30 19:35:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735587320000|2024-12-30 19:35:20|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|8
1735587330000|2024-12-30 19:35:30|79.08|78.58|79.05|78.55|79.08|78.58|79.03|78.53|7
1735587340000|2024-12-30 19:35:40|79.06|78.56|79.09|78.59|79.13|78.63|79.06|78.56|10
1735587350000|2024-12-30 19:35:50|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|3
1735587360000|2024-12-30 19:36:00|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|11
1735587370000|2024-12-30 19:36:10|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|7
1735587380000|2024-12-30 19:36:20|79.06|78.56|79.11|78.61|79.12|78.62|79.05|78.55|7
1735587390000|2024-12-30 19:36:30|79.1|78.6|79.13|78.63|79.15|78.65|79.08|78.58|7
1735587400000|2024-12-30 19:36:40|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|5
1735587410000|2024-12-30 19:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735587420000|2024-12-30 19:37:00|79.12|78.62|79.07|78.57|79.12|78.62|79.06|78.56|9
1735587440000|2024-12-30 19:37:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735587450000|2024-12-30 19:37:30|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|4
1735587460000|2024-12-30 19:37:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735587470000|2024-12-30 19:37:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735587480000|2024-12-30 19:38:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|11
1735587500000|2024-12-30 19:38:20|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735587510000|2024-12-30 19:38:30|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1735587520000|2024-12-30 19:38:40|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|5
1735587530000|2024-12-30 19:38:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735587540000|2024-12-30 19:39:00|79.06|78.56|79.05|78.55|79.06|78.56|79.02|78.52|8
1735587550000|2024-12-30 19:39:10|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|4
1735587570000|2024-12-30 19:39:30|79.06|78.56|79.07|78.57|79.08|78.58|79.05|78.55|8
1735587580000|2024-12-30 19:39:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735587590000|2024-12-30 19:39:50|79.06|78.56|79.07|78.57|79.07|78.57|79.04|78.54|4
1735587600000|2024-12-30 19:40:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735587610000|2024-12-30 19:40:10|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735587620000|2024-12-30 19:40:20|79.05|78.55|79.03|78.53|79.06|78.56|79.03|78.53|5
1735587630000|2024-12-30 19:40:30|79.04|78.54|79.08|78.58|79.08|78.58|79.02|78.52|9
1735587640000|2024-12-30 19:40:40|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|5
1735587650000|2024-12-30 19:40:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735587660000|2024-12-30 19:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|7
1735587670000|2024-12-30 19:41:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|3
1735587680000|2024-12-30 19:41:20|79.05|78.55|79.05|78.55|79.06|78.56|79.04|78.54|7
1735587690000|2024-12-30 19:41:30|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|7
1735587700000|2024-12-30 19:41:40|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|2
1735587710000|2024-12-30 19:41:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735587720000|2024-12-30 19:42:00|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735587740000|2024-12-30 19:42:20|79.07|78.57|79.13|78.63|79.13|78.63|79.07|78.57|8
1735587750000|2024-12-30 19:42:30|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|2
1735587760000|2024-12-30 19:42:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735587770000|2024-12-30 19:42:50|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|2
1735587780000|2024-12-30 19:43:00|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735587790000|2024-12-30 19:43:10|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|7
1735587800000|2024-12-30 19:43:20|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|7
1735587810000|2024-12-30 19:43:30|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1735587820000|2024-12-30 19:43:40|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|3
1735587830000|2024-12-30 19:43:50|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|6
1735587840000|2024-12-30 19:44:00|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|8
1735587850000|2024-12-30 19:44:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735587860000|2024-12-30 19:44:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735587870000|2024-12-30 19:44:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735587880000|2024-12-30 19:44:40|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735587890000|2024-12-30 19:44:50|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735587900000|2024-12-30 19:45:00|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735587910000|2024-12-30 19:45:10|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|4
1735587920000|2024-12-30 19:45:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735587930000|2024-12-30 19:45:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735587940000|2024-12-30 19:45:40|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1735587950000|2024-12-30 19:45:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735587960000|2024-12-30 19:46:00|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735587970000|2024-12-30 19:46:10|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735587980000|2024-12-30 19:46:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|4
1735587990000|2024-12-30 19:46:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735588000000|2024-12-30 19:46:40|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735588010000|2024-12-30 19:46:50|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|8
1735588020000|2024-12-30 19:47:00|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|5
1735588030000|2024-12-30 19:47:10|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|4
1735588040000|2024-12-30 19:47:20|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735588050000|2024-12-30 19:47:30|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|5
1735588060000|2024-12-30 19:47:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735588080000|2024-12-30 19:48:00|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|5
1735588090000|2024-12-30 19:48:10|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735588100000|2024-12-30 19:48:20|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1735588110000|2024-12-30 19:48:30|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735588120000|2024-12-30 19:48:40|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735588130000|2024-12-30 19:48:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735588140000|2024-12-30 19:49:00|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|6
1735588150000|2024-12-30 19:49:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735588170000|2024-12-30 19:49:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735588180000|2024-12-30 19:49:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735588190000|2024-12-30 19:49:50|78.98|78.48|78.96|78.46|78.98|78.48|78.95|78.45|5
1735588200000|2024-12-30 19:50:00|78.97|78.47|79|78.5|79|78.5|78.97|78.47|4
1735588210000|2024-12-30 19:50:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735588230000|2024-12-30 19:50:30|79.04|78.54|79.03|78.53|79.06|78.56|79.03|78.53|5
1735588240000|2024-12-30 19:50:40|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|4
1735588250000|2024-12-30 19:50:50|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735588260000|2024-12-30 19:51:00|78.97|78.47|79.02|78.52|79.02|78.52|78.96|78.46|7
1735588270000|2024-12-30 19:51:10|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|5
1735588280000|2024-12-30 19:51:20|79.03|78.53|79.03|78.53|79.05|78.55|79.02|78.52|6
1735588290000|2024-12-30 19:51:30|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1735588300000|2024-12-30 19:51:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735588310000|2024-12-30 19:51:50|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|9
1735588320000|2024-12-30 19:52:00|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|9
1735588330000|2024-12-30 19:52:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735588340000|2024-12-30 19:52:20|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735588350000|2024-12-30 19:52:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|2
1735588360000|2024-12-30 19:52:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735588370000|2024-12-30 19:52:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735588380000|2024-12-30 19:53:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735588390000|2024-12-30 19:53:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735588410000|2024-12-30 19:53:30|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735588430000|2024-12-30 19:53:50|79.03|78.53|78.99|78.49|79.03|78.53|78.98|78.48|4
1735588440000|2024-12-30 19:54:00|79|78.5|79.03|78.53|79.03|78.53|79|78.5|4
1735588450000|2024-12-30 19:54:10|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735588470000|2024-12-30 19:54:30|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735588490000|2024-12-30 19:54:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735588500000|2024-12-30 19:55:00|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735588510000|2024-12-30 19:55:10|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735588530000|2024-12-30 19:55:30|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1735588540000|2024-12-30 19:55:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735588550000|2024-12-30 19:55:50|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|4
1735588560000|2024-12-30 19:56:00|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|8
1735588570000|2024-12-30 19:56:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|4
1735588590000|2024-12-30 19:56:30|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|4
1735588600000|2024-12-30 19:56:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735588610000|2024-12-30 19:56:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735588620000|2024-12-30 19:57:00|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735588630000|2024-12-30 19:57:10|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|4
1735588640000|2024-12-30 19:57:20|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|8
1735588650000|2024-12-30 19:57:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735588690000|2024-12-30 19:58:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735588700000|2024-12-30 19:58:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735588710000|2024-12-30 19:58:30|79.14|78.64|79.12|78.62|79.14|78.64|79.1|78.6|7
1735588720000|2024-12-30 19:58:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735588730000|2024-12-30 19:58:50|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735588760000|2024-12-30 19:59:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|3
1735588790000|2024-12-30 19:59:50|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735588800000|2024-12-30 20:00:00|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|3
1735588810000|2024-12-30 20:00:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|4
1735588820000|2024-12-30 20:00:20|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|4
1735588830000|2024-12-30 20:00:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735588840000|2024-12-30 20:00:40|79.3|78.8|79.27|78.77|79.3|78.8|79.25|78.75|9
1735588850000|2024-12-30 20:00:50|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735588870000|2024-12-30 20:01:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735588880000|2024-12-30 20:01:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735588890000|2024-12-30 20:01:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735588900000|2024-12-30 20:01:40|79.33|78.83|79.37|78.87|79.37|78.87|79.31|78.81|7
1735588910000|2024-12-30 20:01:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735588920000|2024-12-30 20:02:00|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|4
1735588930000|2024-12-30 20:02:10|79.43|78.93|79.43|78.93|79.45|78.95|79.42|78.92|6
1735588940000|2024-12-30 20:02:20|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|4
1735588960000|2024-12-30 20:02:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735588970000|2024-12-30 20:02:50|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|3
1735588980000|2024-12-30 20:03:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|5
1735588990000|2024-12-30 20:03:10|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|3
1735589010000|2024-12-30 20:03:30|79.44|78.94|79.4|78.9|79.44|78.94|79.4|78.9|8
1735589020000|2024-12-30 20:03:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735589030000|2024-12-30 20:03:50|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|6
1735589040000|2024-12-30 20:04:00|79.42|78.92|79.4|78.9|79.42|78.92|79.38|78.88|7
1735589050000|2024-12-30 20:04:10|79.39|78.89|79.38|78.88|79.4|78.9|79.37|78.87|6
1735589060000|2024-12-30 20:04:20|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|7
1735589070000|2024-12-30 20:04:30|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735589090000|2024-12-30 20:04:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735589100000|2024-12-30 20:05:00|79.39|78.89|79.35|78.85|79.42|78.92|79.35|78.85|16
1735589110000|2024-12-30 20:05:10|79.34|78.84|79.35|78.85|79.37|78.87|79.33|78.83|9
1735589120000|2024-12-30 20:05:20|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|7
1735589130000|2024-12-30 20:05:30|79.37|78.87|79.4|78.9|79.4|78.9|79.36|78.86|5
1735589140000|2024-12-30 20:05:40|79.41|78.91|79.46|78.96|79.46|78.96|79.41|78.91|4
1735589150000|2024-12-30 20:05:50|79.47|78.97|79.52|79.02|79.52|79.02|79.47|78.97|3
1735589160000|2024-12-30 20:06:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|10
1735589170000|2024-12-30 20:06:10|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735589180000|2024-12-30 20:06:20|79.56|79.06|79.57|79.07|79.57|79.07|79.54|79.04|6
1735589190000|2024-12-30 20:06:30|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735589200000|2024-12-30 20:06:40|79.64|79.14|79.66|79.16|79.7|79.2|79.64|79.14|9
1735589210000|2024-12-30 20:06:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735589220000|2024-12-30 20:07:00|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1735589230000|2024-12-30 20:07:10|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735589240000|2024-12-30 20:07:20|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|8
1735589250000|2024-12-30 20:07:30|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|3
1735589260000|2024-12-30 20:07:40|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1735589270000|2024-12-30 20:07:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735589280000|2024-12-30 20:08:00|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735589290000|2024-12-30 20:08:10|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|11
1735589310000|2024-12-30 20:08:30|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735589320000|2024-12-30 20:08:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735589340000|2024-12-30 20:09:00|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|8
1735589350000|2024-12-30 20:09:10|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1735589360000|2024-12-30 20:09:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735589370000|2024-12-30 20:09:30|79.52|79.02|79.54|79.04|79.54|79.04|79.5|79|5
1735589390000|2024-12-30 20:09:50|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735589400000|2024-12-30 20:10:00|79.51|79.01|79.51|79.01|79.51|79.01|79.47|78.97|6
1735589410000|2024-12-30 20:10:10|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735589420000|2024-12-30 20:10:20|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|3
1735589430000|2024-12-30 20:10:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735589440000|2024-12-30 20:10:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735589450000|2024-12-30 20:10:50|79.49|78.99|79.49|78.99|79.52|79.02|79.49|78.99|8
1735589460000|2024-12-30 20:11:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|8
1735589470000|2024-12-30 20:11:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1735589480000|2024-12-30 20:11:20|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|7
1735589490000|2024-12-30 20:11:30|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1735589520000|2024-12-30 20:12:00|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|6
1735589530000|2024-12-30 20:12:10|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735589540000|2024-12-30 20:12:20|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735589550000|2024-12-30 20:12:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735589560000|2024-12-30 20:12:40|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|4
1735589580000|2024-12-30 20:13:00|79.41|78.91|79.45|78.95|79.46|78.96|79.41|78.91|6
1735589590000|2024-12-30 20:13:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1735589600000|2024-12-30 20:13:20|79.5|79|79.54|79.04|79.58|79.08|79.5|79|13
1735589610000|2024-12-30 20:13:30|79.53|79.03|79.53|79.03|79.53|79.03|79.52|79.02|3
1735589620000|2024-12-30 20:13:40|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1735589640000|2024-12-30 20:14:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735589650000|2024-12-30 20:14:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735589690000|2024-12-30 20:14:50|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735589700000|2024-12-30 20:15:00|79.5|79|79.52|79.02|79.52|79.02|79.48|78.98|6
1735589710000|2024-12-30 20:15:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|7
1735589720000|2024-12-30 20:15:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735589730000|2024-12-30 20:15:30|79.49|78.99|79.52|79.02|79.53|79.03|79.48|78.98|7
1735589740000|2024-12-30 20:15:40|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735589750000|2024-12-30 20:15:50|79.54|79.04|79.59|79.09|79.61|79.11|79.53|79.03|14
1735589760000|2024-12-30 20:16:00|79.58|79.08|79.64|79.14|79.65|79.15|79.57|79.07|12
1735589770000|2024-12-30 20:16:10|79.63|79.13|79.64|79.14|79.64|79.14|79.61|79.11|8
1735589780000|2024-12-30 20:16:20|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1735589790000|2024-12-30 20:16:30|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|5
1735589800000|2024-12-30 20:16:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1735589810000|2024-12-30 20:16:50|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|4
1735589820000|2024-12-30 20:17:00|79.66|79.16|79.71|79.21|79.71|79.21|79.66|79.16|5
1735589830000|2024-12-30 20:17:10|79.7|79.2|79.71|79.21|79.71|79.21|79.68|79.18|6
1735589840000|2024-12-30 20:17:20|79.7|79.2|79.67|79.17|79.7|79.2|79.66|79.16|5
1735589850000|2024-12-30 20:17:30|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1735589860000|2024-12-30 20:17:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735589870000|2024-12-30 20:17:50|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|4
1735589880000|2024-12-30 20:18:00|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|4
1735589890000|2024-12-30 20:18:10|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|6
1735589900000|2024-12-30 20:18:20|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|5
1735589910000|2024-12-30 20:18:30|79.77|79.27|79.75|79.25|79.78|79.28|79.74|79.24|8
1735589920000|2024-12-30 20:18:40|79.74|79.24|79.66|79.16|79.75|79.25|79.66|79.16|9
1735589930000|2024-12-30 20:18:50|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|4
1735589940000|2024-12-30 20:19:00|79.69|79.19|79.79|79.29|79.81|79.31|79.68|79.18|11
1735589950000|2024-12-30 20:19:10|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735589960000|2024-12-30 20:19:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735589970000|2024-12-30 20:19:30|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735589990000|2024-12-30 20:19:50|79.86|79.36|79.88|79.38|79.88|79.38|79.84|79.34|7
1735590000000|2024-12-30 20:20:00|79.9|79.4|79.93|79.43|79.95|79.45|79.89|79.39|9
1735590010000|2024-12-30 20:20:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|5
1735590020000|2024-12-30 20:20:20|79.93|79.43|79.93|79.43|79.93|79.43|79.91|79.41|7
1735590030000|2024-12-30 20:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1735590050000|2024-12-30 20:20:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1735590060000|2024-12-30 20:21:00|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1735590070000|2024-12-30 20:21:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735590080000|2024-12-30 20:21:20|79.95|79.45|80.01|79.51|80.02|79.52|79.95|79.45|14
1735590090000|2024-12-30 20:21:30|80.02|79.52|79.95|79.45|80.02|79.52|79.94|79.44|9
1735590100000|2024-12-30 20:21:40|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|6
1735590110000|2024-12-30 20:21:50|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|4
1735590120000|2024-12-30 20:22:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735590130000|2024-12-30 20:22:10|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|6
1735590140000|2024-12-30 20:22:20|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|5
1735590150000|2024-12-30 20:22:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735590160000|2024-12-30 20:22:40|79.87|79.37|79.86|79.36|79.89|79.39|79.86|79.36|6
1735590170000|2024-12-30 20:22:50|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|5
1735590180000|2024-12-30 20:23:00|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735590200000|2024-12-30 20:23:20|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|6
1735590210000|2024-12-30 20:23:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735590220000|2024-12-30 20:23:40|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1735590230000|2024-12-30 20:23:50|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|3
1735590240000|2024-12-30 20:24:00|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735590250000|2024-12-30 20:24:10|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735590260000|2024-12-30 20:24:20|79.99|79.49|80.02|79.52|80.03|79.53|79.97|79.47|8
1735590270000|2024-12-30 20:24:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1735590280000|2024-12-30 20:24:40|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735590290000|2024-12-30 20:24:50|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|7
1735590300000|2024-12-30 20:25:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735590310000|2024-12-30 20:25:10|80.02|79.52|80.07|79.57|80.07|79.57|80|79.5|8
1735590320000|2024-12-30 20:25:20|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735590330000|2024-12-30 20:25:30|80.06|79.56|80.06|79.56|80.07|79.57|80.04|79.54|6
1735590340000|2024-12-30 20:25:40|80.05|79.55|80.15|79.65|80.16|79.66|80.04|79.54|9
1735590350000|2024-12-30 20:25:50|80.18|79.68|80.16|79.66|80.23|79.73|80.16|79.66|14
1735590360000|2024-12-30 20:26:00|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|6
1735590370000|2024-12-30 20:26:10|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|5
1735590380000|2024-12-30 20:26:20|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|8
1735590390000|2024-12-30 20:26:30|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735590400000|2024-12-30 20:26:40|80.14|79.64|80.08|79.58|80.14|79.64|80.08|79.58|4
1735590410000|2024-12-30 20:26:50|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|4
1735590420000|2024-12-30 20:27:00|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1735590430000|2024-12-30 20:27:10|80.03|79.53|80.03|79.53|80.03|79.53|80.02|79.52|5
1735590440000|2024-12-30 20:27:20|80.02|79.52|80.03|79.53|80.04|79.54|79.98|79.48|12
1735590450000|2024-12-30 20:27:30|80.02|79.52|79.83|79.33|80.02|79.52|79.83|79.33|14
1735590460000|2024-12-30 20:27:40|79.84|79.34|79.81|79.31|79.85|79.35|79.76|79.26|15
1735590470000|2024-12-30 20:27:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|8
1735590480000|2024-12-30 20:28:00|79.83|79.33|79.73|79.23|79.83|79.33|79.73|79.23|11
1735590490000|2024-12-30 20:28:10|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|10
1735590500000|2024-12-30 20:28:20|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|10
1735590510000|2024-12-30 20:28:30|79.72|79.22|79.67|79.17|79.74|79.24|79.67|79.17|7
1735590520000|2024-12-30 20:28:40|79.68|79.18|79.63|79.13|79.69|79.19|79.62|79.12|9
1735590530000|2024-12-30 20:28:50|79.64|79.14|79.64|79.14|79.68|79.18|79.63|79.13|9
1735590540000|2024-12-30 20:29:00|79.63|79.13|79.51|79.01|79.63|79.13|79.5|79|11
1735590550000|2024-12-30 20:29:10|79.52|79.02|79.52|79.02|79.55|79.05|79.51|79.01|8
1735590570000|2024-12-30 20:29:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|4
1735590580000|2024-12-30 20:29:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735590590000|2024-12-30 20:29:50|79.5|79|79.5|79|79.5|79|79.48|78.98|7
1735590600000|2024-12-30 20:30:00|79.49|78.99|79.46|78.96|79.52|79.02|79.45|78.95|12
1735590610000|2024-12-30 20:30:10|79.44|78.94|79.47|78.97|79.49|78.99|79.44|78.94|9
1735590620000|2024-12-30 20:30:20|79.46|78.96|79.51|79.01|79.51|79.01|79.46|78.96|8
1735590630000|2024-12-30 20:30:30|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|9
1735590640000|2024-12-30 20:30:40|79.54|79.04|79.56|79.06|79.58|79.08|79.54|79.04|7
1735590650000|2024-12-30 20:30:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735590660000|2024-12-30 20:31:00|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|7
1735590670000|2024-12-30 20:31:10|79.55|79.05|79.54|79.04|79.55|79.05|79.52|79.02|14
1735590680000|2024-12-30 20:31:20|79.55|79.05|79.53|79.03|79.55|79.05|79.52|79.02|9
1735590690000|2024-12-30 20:31:30|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735590700000|2024-12-30 20:31:40|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735590710000|2024-12-30 20:31:50|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|7
1735590720000|2024-12-30 20:32:00|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735590730000|2024-12-30 20:32:10|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735590740000|2024-12-30 20:32:20|79.47|78.97|79.47|78.97|79.47|78.97|79.43|78.93|7
1735590750000|2024-12-30 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|4
1735590760000|2024-12-30 20:32:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735590770000|2024-12-30 20:32:50|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735590780000|2024-12-30 20:33:00|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|5
1735590790000|2024-12-30 20:33:10|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|5
1735590800000|2024-12-30 20:33:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735590810000|2024-12-30 20:33:30|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1735590820000|2024-12-30 20:33:40|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1735590830000|2024-12-30 20:33:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735590840000|2024-12-30 20:34:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735590850000|2024-12-30 20:34:10|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|6
1735590860000|2024-12-30 20:34:20|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735590870000|2024-12-30 20:34:30|79.42|78.92|79.4|78.9|79.43|78.93|79.38|78.88|7
1735590880000|2024-12-30 20:34:40|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735590890000|2024-12-30 20:34:50|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|5
1735590900000|2024-12-30 20:35:00|79.43|78.93|79.43|78.93|79.46|78.96|79.41|78.91|11
1735590910000|2024-12-30 20:35:10|79.44|78.94|79.47|78.97|79.48|78.98|79.44|78.94|8
1735590920000|2024-12-30 20:35:20|79.48|78.98|79.31|78.81|79.57|79.07|79.26|78.76|13
1735590930000|2024-12-30 20:35:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|3
1735590940000|2024-12-30 20:35:40|79.26|78.76|79.22|78.72|79.27|78.77|79.21|78.71|8
1735590950000|2024-12-30 20:35:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735590960000|2024-12-30 20:36:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735590970000|2024-12-30 20:36:10|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1735590980000|2024-12-30 20:36:20|79.18|78.68|79.17|78.67|79.19|78.69|79.17|78.67|6
1735590990000|2024-12-30 20:36:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735591000000|2024-12-30 20:36:40|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|5
1735591010000|2024-12-30 20:36:50|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|5
1735591030000|2024-12-30 20:37:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1735591040000|2024-12-30 20:37:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|8
1735591050000|2024-12-30 20:37:30|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735591060000|2024-12-30 20:37:40|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1735591070000|2024-12-30 20:37:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|6
1735591080000|2024-12-30 20:38:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1735591090000|2024-12-30 20:38:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735591110000|2024-12-30 20:38:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735591150000|2024-12-30 20:39:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735591160000|2024-12-30 20:39:20|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735591170000|2024-12-30 20:39:30|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735591180000|2024-12-30 20:39:40|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735591190000|2024-12-30 20:39:50|78.93|78.43|78.96|78.46|78.99|78.49|78.93|78.43|6
1735591200000|2024-12-30 20:40:00|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735591210000|2024-12-30 20:40:10|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735591220000|2024-12-30 20:40:20|78.98|78.48|79.09|78.59|79.09|78.59|78.98|78.48|6
1735591230000|2024-12-30 20:40:30|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|5
1735591240000|2024-12-30 20:40:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735591250000|2024-12-30 20:40:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735591260000|2024-12-30 20:41:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|6
1735591270000|2024-12-30 20:41:10|79.17|78.67|79.16|78.66|79.2|78.7|79.16|78.66|6
1735591280000|2024-12-30 20:41:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|11
1735591300000|2024-12-30 20:41:40|79.2|78.7|79.21|78.71|79.21|78.71|79.18|78.68|5
1735591310000|2024-12-30 20:41:50|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1735591320000|2024-12-30 20:42:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735591330000|2024-12-30 20:42:10|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735591340000|2024-12-30 20:42:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591350000|2024-12-30 20:42:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735591360000|2024-12-30 20:42:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591370000|2024-12-30 20:42:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735591380000|2024-12-30 20:43:00|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735591390000|2024-12-30 20:43:10|79.17|78.67|79.12|78.62|79.17|78.67|79.12|78.62|6
1735591410000|2024-12-30 20:43:30|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|5
1735591440000|2024-12-30 20:44:00|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735591450000|2024-12-30 20:44:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591480000|2024-12-30 20:44:40|79.14|78.64|79.12|78.62|79.15|78.65|79.12|78.62|5
1735591500000|2024-12-30 20:45:00|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|4
1735591520000|2024-12-30 20:45:20|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|6
1735591530000|2024-12-30 20:45:30|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|3
1735591540000|2024-12-30 20:45:40|79.3|78.8|79.26|78.76|79.31|78.81|79.26|78.76|5
1735591550000|2024-12-30 20:45:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735591560000|2024-12-30 20:46:00|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|8
1735591570000|2024-12-30 20:46:10|79.28|78.78|79.31|78.81|79.31|78.81|79.27|78.77|5
1735591580000|2024-12-30 20:46:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735591610000|2024-12-30 20:46:50|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|5
1735591620000|2024-12-30 20:47:00|79.36|78.86|79.33|78.83|79.38|78.88|79.32|78.82|13
1735591630000|2024-12-30 20:47:10|79.32|78.82|79.36|78.86|79.37|78.87|79.32|78.82|9
1735591640000|2024-12-30 20:47:20|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|8
1735591650000|2024-12-30 20:47:30|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|4
1735591670000|2024-12-30 20:47:50|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735591680000|2024-12-30 20:48:00|79.33|78.83|79.35|78.85|79.37|78.87|79.33|78.83|8
1735591690000|2024-12-30 20:48:10|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735591710000|2024-12-30 20:48:30|79.36|78.86|79.36|78.86|79.37|78.87|79.35|78.85|8
1735591720000|2024-12-30 20:48:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735591730000|2024-12-30 20:48:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735591740000|2024-12-30 20:49:00|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735591760000|2024-12-30 20:49:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735591780000|2024-12-30 20:49:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735591790000|2024-12-30 20:49:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735591800000|2024-12-30 20:50:00|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|5
1735591810000|2024-12-30 20:50:10|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|7
1735591820000|2024-12-30 20:50:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735591830000|2024-12-30 20:50:30|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735591840000|2024-12-30 20:50:40|79.58|79.08|79.61|79.11|79.63|79.13|79.58|79.08|6
1735591850000|2024-12-30 20:50:50|79.6|79.1|79.6|79.1|79.6|79.1|79.58|79.08|5
1735591860000|2024-12-30 20:51:00|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|11
1735591870000|2024-12-30 20:51:10|79.55|79.05|79.6|79.1|79.62|79.12|79.55|79.05|10
1735591880000|2024-12-30 20:51:20|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735591900000|2024-12-30 20:51:40|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|2
1735591910000|2024-12-30 20:51:50|79.66|79.16|79.65|79.15|79.68|79.18|79.65|79.15|6
1735591920000|2024-12-30 20:52:00|79.64|79.14|79.63|79.13|79.65|79.15|79.62|79.12|7
1735591930000|2024-12-30 20:52:10|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|5
1735591940000|2024-12-30 20:52:20|79.59|79.09|79.63|79.13|79.63|79.13|79.58|79.08|6
1735591950000|2024-12-30 20:52:30|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|8
1735591960000|2024-12-30 20:52:40|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735591980000|2024-12-30 20:53:00|79.64|79.14|79.62|79.12|79.64|79.14|79.59|79.09|7
1735591990000|2024-12-30 20:53:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|5
1735592030000|2024-12-30 20:53:50|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735592040000|2024-12-30 20:54:00|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|4
1735592050000|2024-12-30 20:54:10|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735592060000|2024-12-30 20:54:20|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735592070000|2024-12-30 20:54:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735592080000|2024-12-30 20:54:40|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735592090000|2024-12-30 20:54:50|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735592110000|2024-12-30 20:55:10|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735592120000|2024-12-30 20:55:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735592130000|2024-12-30 20:55:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735592140000|2024-12-30 20:55:40|79.58|79.08|79.62|79.12|79.64|79.14|79.58|79.08|4
1735592150000|2024-12-30 20:55:50|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|3
1735592160000|2024-12-30 20:56:00|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|5
1735592170000|2024-12-30 20:56:10|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735592180000|2024-12-30 20:56:20|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1735592190000|2024-12-30 20:56:30|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1735592200000|2024-12-30 20:56:40|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|3
1735592220000|2024-12-30 20:57:00|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735592230000|2024-12-30 20:57:10|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1735592240000|2024-12-30 20:57:20|79.48|78.98|79.47|78.97|79.48|78.98|79.46|78.96|3
1735592250000|2024-12-30 20:57:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735592280000|2024-12-30 20:58:00|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735592290000|2024-12-30 20:58:10|79.48|78.98|79.51|79.01|79.51|79.01|79.47|78.97|4
1735592300000|2024-12-30 20:58:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735592310000|2024-12-30 20:58:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735592330000|2024-12-30 20:58:50|79.53|79.03|79.48|78.98|79.53|79.03|79.48|78.98|4
1735592340000|2024-12-30 20:59:00|79.47|78.97|79.45|78.95|79.47|78.97|79.44|78.94|5
1735592350000|2024-12-30 20:59:10|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|8
1735592360000|2024-12-30 20:59:20|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1735592370000|2024-12-30 20:59:30|79.46|78.96|79.45|78.95|79.47|78.97|79.44|78.94|6
1735592380000|2024-12-30 20:59:40|79.46|78.96|79.46|78.96|79.47|78.97|79.45|78.95|9
1735592390000|2024-12-30 20:59:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735592400000|2024-12-30 21:00:00|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735592420000|2024-12-30 21:00:20|79.46|78.96|79.44|78.94|79.47|78.97|79.44|78.94|4
1735592430000|2024-12-30 21:00:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735592440000|2024-12-30 21:00:40|79.42|78.92|79.42|78.92|79.42|78.92|79.38|78.88|6
1735592450000|2024-12-30 21:00:50|79.41|78.91|79.38|78.88|79.41|78.91|79.37|78.87|4
1735592460000|2024-12-30 21:01:00|79.39|78.89|79.42|78.92|79.42|78.92|79.38|78.88|5
1735592470000|2024-12-30 21:01:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735592480000|2024-12-30 21:01:20|79.41|78.91|79.34|78.84|79.41|78.91|79.34|78.84|7
1735592490000|2024-12-30 21:01:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735592500000|2024-12-30 21:01:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735592510000|2024-12-30 21:01:50|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1735592520000|2024-12-30 21:02:00|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735592530000|2024-12-30 21:02:10|79.33|78.83|79.24|78.74|79.33|78.83|79.19|78.69|11
1735592540000|2024-12-30 21:02:20|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735592550000|2024-12-30 21:02:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735592560000|2024-12-30 21:02:40|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735592570000|2024-12-30 21:02:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735592580000|2024-12-30 21:03:00|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735592590000|2024-12-30 21:03:10|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735592600000|2024-12-30 21:03:20|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1735592610000|2024-12-30 21:03:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735592620000|2024-12-30 21:03:40|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735592630000|2024-12-30 21:03:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735592640000|2024-12-30 21:04:00|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|8
1735592650000|2024-12-30 21:04:10|79.22|78.72|79.22|78.72|79.23|78.73|79.21|78.71|4
1735592660000|2024-12-30 21:04:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735592670000|2024-12-30 21:04:30|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735592680000|2024-12-30 21:04:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735592700000|2024-12-30 21:05:00|79.15|78.65|79.09|78.59|79.15|78.65|79.08|78.58|11
1735592710000|2024-12-30 21:05:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735592720000|2024-12-30 21:05:20|79.02|78.52|78.94|78.44|79.03|78.53|78.94|78.44|11
1735592730000|2024-12-30 21:05:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|9
1735592740000|2024-12-30 21:05:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|4
1735592750000|2024-12-30 21:05:50|78.88|78.38|78.89|78.39|78.91|78.41|78.87|78.37|10
1735592760000|2024-12-30 21:06:00|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|8
1735592770000|2024-12-30 21:06:10|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1735592780000|2024-12-30 21:06:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735592790000|2024-12-30 21:06:30|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|4
1735592800000|2024-12-30 21:06:40|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735592810000|2024-12-30 21:06:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735592820000|2024-12-30 21:07:00|79|78.5|78.89|78.39|79.01|78.51|78.89|78.39|8
1735592830000|2024-12-30 21:07:10|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|9
1735592840000|2024-12-30 21:07:20|78.82|78.32|78.83|78.33|78.83|78.33|78.79|78.29|7
1735592850000|2024-12-30 21:07:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735592870000|2024-12-30 21:07:50|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735592880000|2024-12-30 21:08:00|78.85|78.35|78.78|78.28|78.86|78.36|78.78|78.28|9
1735592890000|2024-12-30 21:08:10|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735592900000|2024-12-30 21:08:20|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|6
1735592910000|2024-12-30 21:08:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|4
1735592920000|2024-12-30 21:08:40|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735592930000|2024-12-30 21:08:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735592940000|2024-12-30 21:09:00|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735592950000|2024-12-30 21:09:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735592960000|2024-12-30 21:09:20|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735592970000|2024-12-30 21:09:30|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|9
1735592990000|2024-12-30 21:09:50|78.8|78.3|78.73|78.23|78.8|78.3|78.72|78.22|4
1735593000000|2024-12-30 21:10:00|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|5
1735593010000|2024-12-30 21:10:10|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|3
1735593020000|2024-12-30 21:10:20|78.81|78.31|78.68|78.18|78.81|78.31|78.68|78.18|5
1735593030000|2024-12-30 21:10:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|4
1735593040000|2024-12-30 21:10:40|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|9
1735593050000|2024-12-30 21:10:50|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735593060000|2024-12-30 21:11:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|5
1735593070000|2024-12-30 21:11:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|6
1735593080000|2024-12-30 21:11:20|78.68|78.18|78.65|78.15|78.7|78.2|78.65|78.15|7
1735593090000|2024-12-30 21:11:30|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|6
1735593100000|2024-12-30 21:11:40|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1735593110000|2024-12-30 21:11:50|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1735593130000|2024-12-30 21:12:10|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735593170000|2024-12-30 21:12:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735593180000|2024-12-30 21:13:00|78.72|78.22|78.67|78.17|78.72|78.22|78.64|78.14|9
1735593200000|2024-12-30 21:13:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|5
1735593220000|2024-12-30 21:13:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735593230000|2024-12-30 21:13:50|78.74|78.24|78.79|78.29|78.83|78.33|78.74|78.24|8
1735593240000|2024-12-30 21:14:00|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|8
1735593250000|2024-12-30 21:14:10|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735593260000|2024-12-30 21:14:20|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|4
1735593270000|2024-12-30 21:14:30|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|4
1735593280000|2024-12-30 21:14:40|78.78|78.28|78.72|78.22|78.78|78.28|78.7|78.2|5
1735593290000|2024-12-30 21:14:50|78.73|78.23|78.73|78.23|78.74|78.24|78.71|78.21|5
1735593300000|2024-12-30 21:15:00|78.75|78.25|78.81|78.31|78.81|78.31|78.74|78.24|7
1735593310000|2024-12-30 21:15:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|4
1735593320000|2024-12-30 21:15:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|4
1735593330000|2024-12-30 21:15:30|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735593350000|2024-12-30 21:15:50|78.77|78.27|78.87|78.37|78.92|78.42|78.77|78.27|14
1735593360000|2024-12-30 21:16:00|78.86|78.36|78.79|78.29|78.86|78.36|78.75|78.25|8
1735593370000|2024-12-30 21:16:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735593380000|2024-12-30 21:16:20|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735593390000|2024-12-30 21:16:30|78.81|78.31|78.8|78.3|78.82|78.32|78.79|78.29|5
1735593400000|2024-12-30 21:16:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735593420000|2024-12-30 21:17:00|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735593430000|2024-12-30 21:17:10|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|5
1735593440000|2024-12-30 21:17:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735593460000|2024-12-30 21:17:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|3
1735593470000|2024-12-30 21:17:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|3
1735593480000|2024-12-30 21:18:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735593490000|2024-12-30 21:18:10|78.75|78.25|78.68|78.18|78.76|78.26|78.63|78.13|17
1735593500000|2024-12-30 21:18:20|78.72|78.22|78.7|78.2|78.72|78.22|78.67|78.17|6
1735593510000|2024-12-30 21:18:30|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735593520000|2024-12-30 21:18:40|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735593530000|2024-12-30 21:18:50|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|8
1735593540000|2024-12-30 21:19:00|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735593550000|2024-12-30 21:19:10|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735593560000|2024-12-30 21:19:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|5
1735593570000|2024-12-30 21:19:30|78.78|78.28|78.7|78.2|78.78|78.28|78.68|78.18|10
1735593580000|2024-12-30 21:19:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735593590000|2024-12-30 21:19:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|9
1735593600000|2024-12-30 21:20:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735593610000|2024-12-30 21:20:10|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735593620000|2024-12-30 21:20:20|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735593630000|2024-12-30 21:20:30|78.6|78.1|78.57|78.07|78.6|78.1|78.56|78.06|5
1735593640000|2024-12-30 21:20:40|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|4
1735593650000|2024-12-30 21:20:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735593660000|2024-12-30 21:21:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735593670000|2024-12-30 21:21:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735593680000|2024-12-30 21:21:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735593690000|2024-12-30 21:21:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735593700000|2024-12-30 21:21:40|78.64|78.14|78.56|78.06|78.64|78.14|78.56|78.06|7
1735593710000|2024-12-30 21:21:50|78.55|78.05|78.55|78.05|78.55|78.05|78.53|78.03|7
1735593720000|2024-12-30 21:22:00|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|7
1735593730000|2024-12-30 21:22:10|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735593740000|2024-12-30 21:22:20|78.52|78.02|78.48|77.98|78.52|78.02|78.48|77.98|3
1735593750000|2024-12-30 21:22:30|78.47|77.97|78.44|77.94|78.47|77.97|78.42|77.92|8
1735593760000|2024-12-30 21:22:40|78.43|77.93|78.43|77.93|78.44|77.94|78.42|77.92|5
1735593770000|2024-12-30 21:22:50|78.44|77.94|78.46|77.96|78.46|77.96|78.43|77.93|5
1735593800000|2024-12-30 21:23:20|78.45|77.95|78.42|77.92|78.45|77.95|78.41|77.91|8
1735593820000|2024-12-30 21:23:40|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735593830000|2024-12-30 21:23:50|78.42|77.92|78.38|77.88|78.42|77.92|78.36|77.86|3
1735593840000|2024-12-30 21:24:00|78.39|77.89|78.41|77.91|78.41|77.91|78.39|77.89|4
1735593850000|2024-12-30 21:24:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735593860000|2024-12-30 21:24:20|78.44|77.94|78.45|77.95|78.46|77.96|78.44|77.94|3
1735593870000|2024-12-30 21:24:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735593880000|2024-12-30 21:24:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735593920000|2024-12-30 21:25:20|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1735593930000|2024-12-30 21:25:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735593940000|2024-12-30 21:25:40|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735593960000|2024-12-30 21:26:00|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|8
1735593970000|2024-12-30 21:26:10|78.36|77.86|78.32|77.82|78.37|77.87|78.31|77.81|11
1735593980000|2024-12-30 21:26:20|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735593990000|2024-12-30 21:26:30|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735594000000|2024-12-30 21:26:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1735594010000|2024-12-30 21:26:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735594020000|2024-12-30 21:27:00|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|3
1735594030000|2024-12-30 21:27:10|78.36|77.86|78.35|77.85|78.37|77.87|78.35|77.85|5
1735594040000|2024-12-30 21:27:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1735594050000|2024-12-30 21:27:30|78.3|77.8|78.22|77.72|78.3|77.8|78.22|77.72|11
1735594060000|2024-12-30 21:27:40|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|5
1735594070000|2024-12-30 21:27:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|4
1735594080000|2024-12-30 21:28:00|78.28|77.78|78.26|77.76|78.28|77.78|78.25|77.75|7
1735594090000|2024-12-30 21:28:10|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735594100000|2024-12-30 21:28:20|78.26|77.76|78.33|77.83|78.33|77.83|78.26|77.76|6
1735594110000|2024-12-30 21:28:30|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|5
1735594120000|2024-12-30 21:28:40|78.37|77.87|78.35|77.85|78.37|77.87|78.34|77.84|5
1735594130000|2024-12-30 21:28:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735594140000|2024-12-30 21:29:00|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735594150000|2024-12-30 21:29:10|78.35|77.85|78.37|77.87|78.37|77.87|78.35|77.85|3
1735594160000|2024-12-30 21:29:20|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1735594180000|2024-12-30 21:29:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735594190000|2024-12-30 21:29:50|78.37|77.87|78.36|77.86|78.37|77.87|78.35|77.85|4
1735594200000|2024-12-30 21:30:00|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|5
1735594210000|2024-12-30 21:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|3
1735594220000|2024-12-30 21:30:20|78.34|77.84|78.3|77.8|78.36|77.86|78.3|77.8|7
1735594230000|2024-12-30 21:30:30|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|7
1735594240000|2024-12-30 21:30:40|78.25|77.75|78.19|77.69|78.25|77.75|78.17|77.67|12
1735594250000|2024-12-30 21:30:50|78.2|77.7|78.24|77.74|78.24|77.74|78.2|77.7|4
1735594260000|2024-12-30 21:31:00|78.23|77.73|78.16|77.66|78.23|77.73|78.16|77.66|6
1735594270000|2024-12-30 21:31:10|78.17|77.67|78.17|77.67|78.17|77.67|78.15|77.65|5
1735594280000|2024-12-30 21:31:20|78.16|77.66|77.99|77.49|78.16|77.66|77.99|77.49|16
1735594290000|2024-12-30 21:31:30|77.98|77.48|77.95|77.45|77.98|77.48|77.95|77.45|6
1735594300000|2024-12-30 21:31:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|2
1735594310000|2024-12-30 21:31:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|4
1735594320000|2024-12-30 21:32:00|77.99|77.49|77.98|77.48|78.04|77.54|77.97|77.47|13
1735594330000|2024-12-30 21:32:10|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|11
1735594340000|2024-12-30 21:32:20|77.92|77.42|77.93|77.43|77.94|77.44|77.89|77.39|10
1735594350000|2024-12-30 21:32:30|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|4
1735594360000|2024-12-30 21:32:40|77.97|77.47|77.97|77.47|77.97|77.47|77.95|77.45|7
1735594370000|2024-12-30 21:32:50|77.98|77.48|78.02|77.52|78.03|77.53|77.98|77.48|8
1735594380000|2024-12-30 21:33:00|78.01|77.51|78.13|77.63|78.13|77.63|78|77.5|18
1735594390000|2024-12-30 21:33:10|78.1|77.6|78.05|77.55|78.12|77.62|78.05|77.55|12
1735594400000|2024-12-30 21:33:20|78.06|77.56|78.12|77.62|78.12|77.62|78.05|77.55|6
1735594410000|2024-12-30 21:33:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735594420000|2024-12-30 21:33:40|78.14|77.64|78.12|77.62|78.14|77.64|78.09|77.59|9
1735594430000|2024-12-30 21:33:50|78.13|77.63|78.15|77.65|78.16|77.66|78.12|77.62|11
1735594440000|2024-12-30 21:34:00|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1735594450000|2024-12-30 21:34:10|78.2|77.7|78.26|77.76|78.28|77.78|78.2|77.7|14
1735594460000|2024-12-30 21:34:20|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|6
1735594470000|2024-12-30 21:34:30|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|7
1735594480000|2024-12-30 21:34:40|78.17|77.67|78.23|77.73|78.23|77.73|78.17|77.67|6
1735594490000|2024-12-30 21:34:50|78.22|77.72|78.09|77.59|78.22|77.72|78.07|77.57|11
1735594500000|2024-12-30 21:35:00|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|4
1735594510000|2024-12-30 21:35:10|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|5
1735594520000|2024-12-30 21:35:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1735594530000|2024-12-30 21:35:30|78|77.5|78.05|77.55|78.05|77.55|78|77.5|5
1735594540000|2024-12-30 21:35:40|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|3
1735594550000|2024-12-30 21:35:50|78.04|77.54|78.12|77.62|78.12|77.62|78.04|77.54|6
1735594560000|2024-12-30 21:36:00|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735594570000|2024-12-30 21:36:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735594580000|2024-12-30 21:36:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|2
1735594590000|2024-12-30 21:36:30|78.08|77.58|78.09|77.59|78.09|77.59|78.07|77.57|7
1735594600000|2024-12-30 21:36:40|78.08|77.58|78.07|77.57|78.08|77.58|78.07|77.57|4
1735594610000|2024-12-30 21:36:50|78.06|77.56|77.97|77.47|78.06|77.56|77.96|77.46|10
1735594620000|2024-12-30 21:37:00|77.96|77.46|77.93|77.43|77.96|77.46|77.93|77.43|6
1735594630000|2024-12-30 21:37:10|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|3
1735594640000|2024-12-30 21:37:20|77.93|77.43|77.87|77.37|77.94|77.44|77.87|77.37|14
1735594650000|2024-12-30 21:37:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|4
1735594660000|2024-12-30 21:37:40|77.87|77.37|77.95|77.45|77.95|77.45|77.87|77.37|4
1735594670000|2024-12-30 21:37:50|77.96|77.46|78.05|77.55|78.05|77.55|77.96|77.46|8
1735594680000|2024-12-30 21:38:00|78.03|77.53|77.98|77.48|78.04|77.54|77.98|77.48|10
1735594690000|2024-12-30 21:38:10|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735594700000|2024-12-30 21:38:20|77.95|77.45|77.97|77.47|77.98|77.48|77.95|77.45|9
1735594710000|2024-12-30 21:38:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735594720000|2024-12-30 21:38:40|77.99|77.49|77.97|77.47|78.03|77.53|77.97|77.47|7
1735594730000|2024-12-30 21:38:50|77.96|77.46|77.96|77.46|77.97|77.47|77.96|77.46|3
1735594740000|2024-12-30 21:39:00|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|2
1735594750000|2024-12-30 21:39:10|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1735594760000|2024-12-30 21:39:20|77.88|77.38|77.83|77.33|77.88|77.38|77.82|77.32|7
1735594770000|2024-12-30 21:39:30|77.77|77.27|77.74|77.24|77.77|77.27|77.72|77.22|7
1735594780000|2024-12-30 21:39:40|77.73|77.23|77.69|77.19|77.73|77.23|77.68|77.18|11
1735594790000|2024-12-30 21:39:50|77.68|77.18|77.5|77|77.69|77.19|77.5|77|16
1735594800000|2024-12-30 21:40:00|77.49|76.99|77.36|76.86|77.49|76.99|77.27|76.77|25
1735594810000|2024-12-30 21:40:10|77.35|76.85|77.24|76.74|77.35|76.85|77.19|76.69|22
1735594820000|2024-12-30 21:40:20|77.23|76.73|77.18|76.68|77.27|76.77|77.13|76.63|26
1735594830000|2024-12-30 21:40:30|77.17|76.67|76.97|76.47|77.17|76.67|76.95|76.45|24
1735594840000|2024-12-30 21:40:40|76.99|76.49|76.88|76.38|76.99|76.49|76.8|76.3|29
1735594850000|2024-12-30 21:40:50|76.92|76.42|77.25|76.75|77.28|76.78|76.91|76.41|26
1735594860000|2024-12-30 21:41:00|77.26|76.76|77.42|76.92|77.44|76.94|77.26|76.76|22
1735594870000|2024-12-30 21:41:10|77.43|76.93|77.43|76.93|77.44|76.94|77.37|76.87|23
1735594880000|2024-12-30 21:41:20|77.42|76.92|77.35|76.85|77.44|76.94|77.35|76.85|22
1735594890000|2024-12-30 21:41:30|77.34|76.84|77.4|76.9|77.46|76.96|77.32|76.82|19
1735594900000|2024-12-30 21:41:40|77.39|76.89|77.39|76.89|77.42|76.92|77.37|76.87|13
1735594910000|2024-12-30 21:41:50|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|13
1735594920000|2024-12-30 21:42:00|77.37|76.87|77.26|76.76|77.37|76.87|77.25|76.75|15
1735594930000|2024-12-30 21:42:10|77.27|76.77|77.2|76.7|77.27|76.77|77.2|76.7|9
1735594940000|2024-12-30 21:42:20|77.18|76.68|76.9|76.4|77.18|76.68|76.89|76.39|26
1735594950000|2024-12-30 21:42:30|76.89|76.39|77.04|76.54|77.04|76.54|76.82|76.32|29
1735594960000|2024-12-30 21:42:40|77.05|76.55|77.13|76.63|77.16|76.66|77.05|76.55|21
1735594970000|2024-12-30 21:42:50|77.15|76.65|77.25|76.75|77.26|76.76|77.15|76.65|25
1735594980000|2024-12-30 21:43:00|77.24|76.74|77.2|76.7|77.24|76.74|77.15|76.65|26
1735594990000|2024-12-30 21:43:10|77.19|76.69|77.26|76.76|77.27|76.77|77.19|76.69|17
1735595000000|2024-12-30 21:43:20|77.25|76.75|77.2|76.7|77.25|76.75|77.18|76.68|12
1735595010000|2024-12-30 21:43:30|77.19|76.69|77.19|76.69|77.27|76.77|77.19|76.69|16
1735595020000|2024-12-30 21:43:40|77.21|76.71|77.29|76.79|77.29|76.79|77.15|76.65|18
1735595030000|2024-12-30 21:43:50|77.3|76.8|77.32|76.82|77.36|76.86|77.27|76.77|18
1735595040000|2024-12-30 21:44:00|77.3|76.8|77.29|76.79|77.33|76.83|77.29|76.79|14
1735595050000|2024-12-30 21:44:10|77.28|76.78|77.33|76.83|77.35|76.85|77.28|76.78|12
1735595060000|2024-12-30 21:44:20|77.32|76.82|77.28|76.78|77.33|76.83|77.27|76.77|10
1735595070000|2024-12-30 21:44:30|77.25|76.75|77.2|76.7|77.26|76.76|77.19|76.69|18
1735595080000|2024-12-30 21:44:40|77.18|76.68|77.22|76.72|77.22|76.72|77.11|76.61|20
1735595090000|2024-12-30 21:44:50|77.24|76.74|77.19|76.69|77.25|76.75|77.19|76.69|12
1735595100000|2024-12-30 21:45:00|77.18|76.68|77.18|76.68|77.2|76.7|77.18|76.68|4
1735595110000|2024-12-30 21:45:10|77.17|76.67|77.06|76.56|77.17|76.67|76.99|76.49|18
1735595120000|2024-12-30 21:45:20|77.05|76.55|77.03|76.53|77.06|76.56|76.96|76.46|18
1735595130000|2024-12-30 21:45:30|77.02|76.52|77.01|76.51|77.07|76.57|77.01|76.51|11
1735595140000|2024-12-30 21:45:40|77|76.5|77.03|76.53|77.05|76.55|76.99|76.49|19
1735595150000|2024-12-30 21:45:50|77.02|76.52|76.91|76.41|77.02|76.52|76.87|76.37|14
1735595160000|2024-12-30 21:46:00|76.89|76.39|76.89|76.39|76.9|76.4|76.84|76.34|20
1735595170000|2024-12-30 21:46:10|76.88|76.38|76.89|76.39|76.91|76.41|76.78|76.28|16
1735595180000|2024-12-30 21:46:20|76.9|76.4|77|76.5|77|76.5|76.9|76.4|14
1735595190000|2024-12-30 21:46:30|76.99|76.49|76.86|76.36|76.99|76.49|76.84|76.34|16
1735595200000|2024-12-30 21:46:40|76.87|76.37|76.97|76.47|76.97|76.47|76.87|76.37|9
1735595210000|2024-12-30 21:46:50|76.99|76.49|77.1|76.6|77.17|76.67|76.99|76.49|15
1735595220000|2024-12-30 21:47:00|77.13|76.63|77.15|76.65|77.16|76.66|77.13|76.63|10
1735595230000|2024-12-30 21:47:10|77.16|76.66|77.19|76.69|77.24|76.74|77.16|76.66|18
1735595240000|2024-12-30 21:47:20|77.18|76.68|77.39|76.89|77.39|76.89|77.18|76.68|16
1735595250000|2024-12-30 21:47:30|77.4|76.9|77.4|76.9|77.48|76.98|77.39|76.89|16
1735595260000|2024-12-30 21:47:40|77.41|76.91|77.54|77.04|77.54|77.04|77.4|76.9|18
1735595270000|2024-12-30 21:47:50|77.55|77.05|77.47|76.97|77.59|77.09|77.47|76.97|17
1735595280000|2024-12-30 21:48:00|77.46|76.96|77.45|76.95|77.46|76.96|77.39|76.89|25
1735595290000|2024-12-30 21:48:10|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|10
1735595300000|2024-12-30 21:48:20|77.45|76.95|77.43|76.93|77.46|76.96|77.43|76.93|14
1735595310000|2024-12-30 21:48:30|77.45|76.95|77.45|76.95|77.47|76.97|77.41|76.91|14
1735595320000|2024-12-30 21:48:40|77.44|76.94|77.36|76.86|77.44|76.94|77.35|76.85|9
1735595330000|2024-12-30 21:48:50|77.37|76.87|77.27|76.77|77.38|76.88|77.27|76.77|15
1735595340000|2024-12-30 21:49:00|77.26|76.76|77.28|76.78|77.28|76.78|77.18|76.68|19
1735595350000|2024-12-30 21:49:10|77.27|76.77|77.29|76.79|77.29|76.79|77.24|76.74|12
1735595360000|2024-12-30 21:49:20|77.28|76.78|77.24|76.74|77.29|76.79|77.18|76.68|21
1735595370000|2024-12-30 21:49:30|77.23|76.73|77.22|76.72|77.23|76.73|77.17|76.67|16
1735595380000|2024-12-30 21:49:40|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|22
1735595390000|2024-12-30 21:49:50|77.11|76.61|77.11|76.61|77.14|76.64|77.07|76.57|19
1735595400000|2024-12-30 21:50:00|77.09|76.59|76.98|76.48|77.12|76.62|76.96|76.46|20
1735595410000|2024-12-30 21:50:10|76.99|76.49|77.03|76.53|77.05|76.55|76.96|76.46|15
1735595420000|2024-12-30 21:50:20|77.04|76.54|77.05|76.55|77.08|76.58|77.04|76.54|11
1735595430000|2024-12-30 21:50:30|77.06|76.56|77.02|76.52|77.07|76.57|76.98|76.48|14
1735595440000|2024-12-30 21:50:40|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|6
1735595450000|2024-12-30 21:50:50|77.1|76.6|77.17|76.67|77.22|76.72|77.1|76.6|18
1735595460000|2024-12-30 21:51:00|77.16|76.66|77.07|76.57|77.17|76.67|77.06|76.56|16
1735595470000|2024-12-30 21:51:10|77.06|76.56|77.03|76.53|77.06|76.56|76.99|76.49|14
1735595480000|2024-12-30 21:51:20|77.04|76.54|76.99|76.49|77.04|76.54|76.98|76.48|13
1735595490000|2024-12-30 21:51:30|77.01|76.51|77.04|76.54|77.09|76.59|77.01|76.51|18
1735595500000|2024-12-30 21:51:40|77.02|76.52|76.9|76.4|77.02|76.52|76.9|76.4|11
1735595510000|2024-12-30 21:51:50|76.89|76.39|76.9|76.4|76.92|76.42|76.88|76.38|8
1735595520000|2024-12-30 21:52:00|76.89|76.39|76.86|76.36|76.89|76.39|76.85|76.35|11
1735595530000|2024-12-30 21:52:10|76.85|76.35|76.91|76.41|76.94|76.44|76.85|76.35|19
1735595540000|2024-12-30 21:52:20|76.92|76.42|76.93|76.43|76.98|76.48|76.92|76.42|15
1735595550000|2024-12-30 21:52:30|76.87|76.37|76.86|76.36|76.87|76.37|76.8|76.3|20
1735595560000|2024-12-30 21:52:40|76.87|76.37|76.88|76.38|76.94|76.44|76.86|76.36|12
1735595570000|2024-12-30 21:52:50|76.89|76.39|76.86|76.36|76.9|76.4|76.81|76.31|18
1735595580000|2024-12-30 21:53:00|76.88|76.38|76.8|76.3|76.88|76.38|76.79|76.29|11
1735595590000|2024-12-30 21:53:10|76.81|76.31|76.86|76.36|76.87|76.37|76.81|76.31|13
1735595600000|2024-12-30 21:53:20|76.85|76.35|76.84|76.34|76.85|76.35|76.79|76.29|11
1735595610000|2024-12-30 21:53:30|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|4
1735595620000|2024-12-30 21:53:40|76.83|76.33|76.94|76.44|76.95|76.45|76.83|76.33|13
1735595630000|2024-12-30 21:53:50|76.93|76.43|76.86|76.36|76.94|76.44|76.84|76.34|16
1735595640000|2024-12-30 21:54:00|76.85|76.35|76.75|76.25|76.85|76.35|76.74|76.24|13
1735595650000|2024-12-30 21:54:10|76.76|76.26|76.76|76.26|76.84|76.34|76.75|76.25|17
1735595660000|2024-12-30 21:54:20|76.77|76.27|76.76|76.26|76.79|76.29|76.75|76.25|16
1735595670000|2024-12-30 21:54:30|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|6
1735595680000|2024-12-30 21:54:40|76.76|76.26|76.75|76.25|76.77|76.27|76.75|76.25|8
1735595690000|2024-12-30 21:54:50|76.76|76.26|76.77|76.27|76.82|76.32|76.76|76.26|15
1735595700000|2024-12-30 21:55:00|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|9
1735595710000|2024-12-30 21:55:10|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|12
1735595720000|2024-12-30 21:55:20|76.85|76.35|76.77|76.27|76.85|76.35|76.76|76.26|11
1735595730000|2024-12-30 21:55:30|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|12
1735595740000|2024-12-30 21:55:40|76.87|76.37|77.03|76.53|77.03|76.53|76.86|76.36|17
1735595750000|2024-12-30 21:55:50|77.02|76.52|76.88|76.38|77.04|76.54|76.88|76.38|15
1735595760000|2024-12-30 21:56:00|76.87|76.37|76.78|76.28|76.87|76.37|76.77|76.27|14
1735595770000|2024-12-30 21:56:10|76.77|76.27|76.83|76.33|76.84|76.34|76.71|76.21|17
1735595780000|2024-12-30 21:56:20|76.79|76.29|76.86|76.36|76.86|76.36|76.78|76.28|11
1735595790000|2024-12-30 21:56:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|11
1735595800000|2024-12-30 21:56:40|76.91|76.41|77.12|76.62|77.12|76.62|76.91|76.41|12
1735595810000|2024-12-30 21:56:50|77.16|76.66|77.08|76.58|77.18|76.68|77.08|76.58|19
1735595820000|2024-12-30 21:57:00|77.07|76.57|77.2|76.7|77.22|76.72|77.07|76.57|19
1735595830000|2024-12-30 21:57:10|77.19|76.69|77.18|76.68|77.2|76.7|77.14|76.64|12
1735595840000|2024-12-30 21:57:20|77.17|76.67|77.11|76.61|77.17|76.67|77.1|76.6|13
1735595850000|2024-12-30 21:57:30|77.1|76.6|77.09|76.59|77.1|76.6|77.06|76.56|11
1735595860000|2024-12-30 21:57:40|77.08|76.58|77.09|76.59|77.11|76.61|77.07|76.57|15
1735595870000|2024-12-30 21:57:50|77.1|76.6|77.12|76.62|77.13|76.63|77.1|76.6|7
1735595880000|2024-12-30 21:58:00|77.13|76.63|77.12|76.62|77.21|76.71|77.11|76.61|17
1735595890000|2024-12-30 21:58:10|77.11|76.61|77.08|76.58|77.11|76.61|77.06|76.56|10
1735595900000|2024-12-30 21:58:20|77.07|76.57|77.09|76.59|77.12|76.62|77.07|76.57|17
1735595910000|2024-12-30 21:58:30|77.1|76.6|77.18|76.68|77.18|76.68|77.1|76.6|13
1735595920000|2024-12-30 21:58:40|77.19|76.69|77.18|76.68|77.23|76.73|77.17|76.67|13
1735595930000|2024-12-30 21:58:50|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|11
1735595940000|2024-12-30 21:59:00|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|6
1735595950000|2024-12-30 21:59:10|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|14
1735595960000|2024-12-30 21:59:20|77.12|76.62|77.11|76.61|77.14|76.64|77.08|76.58|14
1735595970000|2024-12-30 21:59:30|77.1|76.6|77.06|76.56|77.11|76.61|77.05|76.55|8
1735595980000|2024-12-30 21:59:40|77.05|76.55|76.9|76.4|77.05|76.55|76.9|76.4|17
1735596000000|2024-12-30 22:00:00|76.84|76.34|76.95|76.45|76.95|76.45|76.78|76.28|17
1735596010000|2024-12-30 22:00:10|76.96|76.46|76.88|76.38|76.99|76.49|76.87|76.37|21
1735596020000|2024-12-30 22:00:20|76.87|76.37|76.96|76.46|76.97|76.47|76.86|76.36|19
1735596030000|2024-12-30 22:00:30|76.97|76.47|77.02|76.52|77.03|76.53|76.97|76.47|7
1735596040000|2024-12-30 22:00:40|77|76.5|76.89|76.39|77|76.5|76.89|76.39|18
1735596050000|2024-12-30 22:00:50|76.87|76.37|76.94|76.44|76.95|76.45|76.86|76.36|13
1735596060000|2024-12-30 22:01:00|76.93|76.43|76.91|76.41|76.96|76.46|76.91|76.41|16
1735596070000|2024-12-30 22:01:10|76.9|76.4|76.89|76.39|76.97|76.47|76.89|76.39|11
1735596080000|2024-12-30 22:01:20|76.92|76.42|77.01|76.51|77.01|76.51|76.92|76.42|15
1735596090000|2024-12-30 22:01:30|77.02|76.52|77.01|76.51|77.04|76.54|76.99|76.49|12
1735596100000|2024-12-30 22:01:40|77|76.5|77.06|76.56|77.07|76.57|77|76.5|10
1735596110000|2024-12-30 22:01:50|77.05|76.55|77.02|76.52|77.08|76.58|77.02|76.52|8
1735596120000|2024-12-30 22:02:00|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1735596130000|2024-12-30 22:02:10|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|13
1735596140000|2024-12-30 22:02:20|76.96|76.46|76.98|76.48|76.98|76.48|76.93|76.43|15
1735596150000|2024-12-30 22:02:30|76.97|76.47|76.88|76.38|76.97|76.47|76.87|76.37|11
1735596160000|2024-12-30 22:02:40|76.87|76.37|76.92|76.42|76.93|76.43|76.84|76.34|13
1735596170000|2024-12-30 22:02:50|76.91|76.41|76.84|76.34|76.91|76.41|76.84|76.34|15
1735596180000|2024-12-30 22:03:00|76.82|76.32|76.84|76.34|76.85|76.35|76.79|76.29|16
1735596190000|2024-12-30 22:03:10|76.85|76.35|76.87|76.37|76.92|76.42|76.83|76.33|18
1735596200000|2024-12-30 22:03:20|76.89|76.39|76.96|76.46|76.96|76.46|76.89|76.39|10
1735596210000|2024-12-30 22:03:30|76.97|76.47|76.96|76.46|76.97|76.47|76.89|76.39|13
1735596220000|2024-12-30 22:03:40|76.95|76.45|76.87|76.37|76.96|76.46|76.85|76.35|14
1735596230000|2024-12-30 22:03:50|76.89|76.39|76.94|76.44|76.96|76.46|76.89|76.39|13
1735596240000|2024-12-30 22:04:00|76.95|76.45|76.86|76.36|76.96|76.46|76.86|76.36|13
1735596250000|2024-12-30 22:04:10|76.87|76.37|76.93|76.43|76.93|76.43|76.86|76.36|15
1735596260000|2024-12-30 22:04:20|76.94|76.44|76.97|76.47|76.97|76.47|76.94|76.44|6
1735596270000|2024-12-30 22:04:30|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|6
1735596280000|2024-12-30 22:04:40|77.03|76.53|77.11|76.61|77.14|76.64|77.03|76.53|21
1735596290000|2024-12-30 22:04:50|77.12|76.62|77.02|76.52|77.13|76.63|77.02|76.52|14
1735596300000|2024-12-30 22:05:00|77.01|76.51|77.12|76.62|77.12|76.62|77.01|76.51|20
1735596310000|2024-12-30 22:05:10|77.13|76.63|77.16|76.66|77.16|76.66|77.11|76.61|11
1735596320000|2024-12-30 22:05:20|77.17|76.67|77.18|76.68|77.18|76.68|77.15|76.65|10
1735596330000|2024-12-30 22:05:30|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735596340000|2024-12-30 22:05:40|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735596350000|2024-12-30 22:05:50|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|6
1735596360000|2024-12-30 22:06:00|77.15|76.65|77.04|76.54|77.15|76.65|77.04|76.54|11
1735596370000|2024-12-30 22:06:10|77.05|76.55|76.97|76.47|77.05|76.55|76.96|76.46|13
1735596380000|2024-12-30 22:06:20|76.98|76.48|77.09|76.59|77.09|76.59|76.97|76.47|11
1735596390000|2024-12-30 22:06:30|77.08|76.58|77.09|76.59|77.09|76.59|77.06|76.56|13
1735596400000|2024-12-30 22:06:40|77.11|76.61|77.17|76.67|77.17|76.67|77.1|76.6|15
1735596410000|2024-12-30 22:06:50|77.18|76.68|77.22|76.72|77.27|76.77|77.18|76.68|11
1735596420000|2024-12-30 22:07:00|77.23|76.73|77.28|76.78|77.28|76.78|77.22|76.72|10
1735596430000|2024-12-30 22:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|11
1735596440000|2024-12-30 22:07:20|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1735596450000|2024-12-30 22:07:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|6
1735596460000|2024-12-30 22:07:40|77.29|76.79|77.43|76.93|77.43|76.93|77.29|76.79|16
1735596470000|2024-12-30 22:07:50|77.44|76.94|77.45|76.95|77.52|77.02|77.44|76.94|11
1735596480000|2024-12-30 22:08:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|6
1735596490000|2024-12-30 22:08:10|77.47|76.97|77.44|76.94|77.47|76.97|77.41|76.91|12
1735596500000|2024-12-30 22:08:20|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|9
1735596510000|2024-12-30 22:08:30|77.34|76.84|77.37|76.87|77.38|76.88|77.34|76.84|10
1735596520000|2024-12-30 22:08:40|77.38|76.88|77.38|76.88|77.43|76.93|77.37|76.87|15
1735596530000|2024-12-30 22:08:50|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735596540000|2024-12-30 22:09:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1735596550000|2024-12-30 22:09:10|77.39|76.89|77.37|76.87|77.4|76.9|77.36|76.86|9
1735596560000|2024-12-30 22:09:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|10
1735596570000|2024-12-30 22:09:30|77.39|76.89|77.37|76.87|77.39|76.89|77.37|76.87|3
1735596580000|2024-12-30 22:09:40|77.38|76.88|77.46|76.96|77.47|76.97|77.38|76.88|7
1735596590000|2024-12-30 22:09:50|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1735596600000|2024-12-30 22:10:00|77.46|76.96|77.48|76.98|77.48|76.98|77.44|76.94|9
1735596610000|2024-12-30 22:10:10|77.49|76.99|77.44|76.94|77.49|76.99|77.44|76.94|9
1735596620000|2024-12-30 22:10:20|77.43|76.93|77.47|76.97|77.47|76.97|77.42|76.92|6
1735596630000|2024-12-30 22:10:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735596640000|2024-12-30 22:10:40|77.49|76.99|77.55|77.05|77.58|77.08|77.49|76.99|16
1735596650000|2024-12-30 22:10:50|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|7
1735596660000|2024-12-30 22:11:00|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735596670000|2024-12-30 22:11:10|77.59|77.09|77.66|77.16|77.67|77.17|77.59|77.09|6
1735596680000|2024-12-30 22:11:20|77.65|77.15|77.53|77.03|77.65|77.15|77.53|77.03|12
1735596690000|2024-12-30 22:11:30|77.52|77.02|77.38|76.88|77.52|77.02|77.38|76.88|12
1735596700000|2024-12-30 22:11:40|77.37|76.87|77.3|76.8|77.37|76.87|77.3|76.8|9
1735596710000|2024-12-30 22:11:50|77.34|76.84|77.33|76.83|77.34|76.84|77.31|76.81|9
1735596720000|2024-12-30 22:12:00|77.32|76.82|77.35|76.85|77.35|76.85|77.32|76.82|6
1735596730000|2024-12-30 22:12:10|77.34|76.84|77.36|76.86|77.36|76.86|77.33|76.83|9
1735596740000|2024-12-30 22:12:20|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1735596750000|2024-12-30 22:12:30|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|10
1735596760000|2024-12-30 22:12:40|77.46|76.96|77.38|76.88|77.46|76.96|77.38|76.88|10
1735596770000|2024-12-30 22:12:50|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|4
1735596780000|2024-12-30 22:13:00|77.36|76.86|77.37|76.87|77.41|76.91|77.36|76.86|7
1735596790000|2024-12-30 22:13:10|77.36|76.86|77.44|76.94|77.46|76.96|77.36|76.86|16
1735596800000|2024-12-30 22:13:20|77.46|76.96|77.41|76.91|77.46|76.96|77.41|76.91|6
1735596810000|2024-12-30 22:13:30|77.43|76.93|77.49|76.99|77.52|77.02|77.43|76.93|9
1735596820000|2024-12-30 22:13:40|77.48|76.98|77.45|76.95|77.48|76.98|77.44|76.94|16
1735596840000|2024-12-30 22:14:00|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|12
1735596850000|2024-12-30 22:14:10|77.59|77.09|77.59|77.09|77.6|77.1|77.59|77.09|3
1735596860000|2024-12-30 22:14:20|77.58|77.08|77.61|77.11|77.63|77.13|77.58|77.08|12
1735596870000|2024-12-30 22:14:30|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735596880000|2024-12-30 22:14:40|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735596890000|2024-12-30 22:14:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735596900000|2024-12-30 22:15:00|77.57|77.07|77.59|77.09|77.59|77.09|77.56|77.06|11
1735596910000|2024-12-30 22:15:10|77.58|77.08|77.58|77.08|77.58|77.08|77.56|77.06|9
1735596920000|2024-12-30 22:15:20|77.59|77.09|77.63|77.13|77.64|77.14|77.59|77.09|7
1735596930000|2024-12-30 22:15:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735596950000|2024-12-30 22:15:50|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1735596970000|2024-12-30 22:16:10|77.71|77.21|77.76|77.26|77.77|77.27|77.71|77.21|7
1735596980000|2024-12-30 22:16:20|77.75|77.25|77.73|77.23|77.76|77.26|77.73|77.23|5
1735596990000|2024-12-30 22:16:30|77.71|77.21|77.64|77.14|77.71|77.21|77.62|77.12|10
1735597000000|2024-12-30 22:16:40|77.63|77.13|77.53|77.03|77.63|77.13|77.53|77.03|8
1735597010000|2024-12-30 22:16:50|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|6
1735597020000|2024-12-30 22:17:00|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735597030000|2024-12-30 22:17:10|77.41|76.91|77.37|76.87|77.41|76.91|77.37|76.87|4
1735597040000|2024-12-30 22:17:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|5
1735597050000|2024-12-30 22:17:30|77.41|76.91|77.4|76.9|77.42|76.92|77.4|76.9|5
1735597060000|2024-12-30 22:17:40|77.41|76.91|77.38|76.88|77.41|76.91|77.37|76.87|5
1735597070000|2024-12-30 22:17:50|77.37|76.87|77.38|76.88|77.4|76.9|77.36|76.86|9
1735597080000|2024-12-30 22:18:00|77.4|76.9|77.45|76.95|77.45|76.95|77.4|76.9|8
1735597090000|2024-12-30 22:18:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735597100000|2024-12-30 22:18:20|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|4
1735597110000|2024-12-30 22:18:30|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|5
1735597120000|2024-12-30 22:18:40|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735597130000|2024-12-30 22:18:50|77.38|76.88|77.36|76.86|77.38|76.88|77.34|76.84|6
1735597140000|2024-12-30 22:19:00|77.35|76.85|77.34|76.84|77.36|76.86|77.32|76.82|6
1735597160000|2024-12-30 22:19:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735597170000|2024-12-30 22:19:30|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1735597180000|2024-12-30 22:19:40|77.31|76.81|77.25|76.75|77.31|76.81|77.24|76.74|5
1735597190000|2024-12-30 22:19:50|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735597200000|2024-12-30 22:20:00|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1735597210000|2024-12-30 22:20:10|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|5
1735597220000|2024-12-30 22:20:20|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1735597230000|2024-12-30 22:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1735597240000|2024-12-30 22:20:40|77.17|76.67|77.14|76.64|77.17|76.67|77.14|76.64|5
1735597250000|2024-12-30 22:20:50|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735597260000|2024-12-30 22:21:00|77.16|76.66|77.16|76.66|77.18|76.68|77.16|76.66|3
1735597270000|2024-12-30 22:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735597280000|2024-12-30 22:21:20|77.2|76.7|77.28|76.78|77.28|76.78|77.2|76.7|11
1735597290000|2024-12-30 22:21:30|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735597300000|2024-12-30 22:21:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|5
1735597310000|2024-12-30 22:21:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1735597320000|2024-12-30 22:22:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1735597330000|2024-12-30 22:22:10|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735597340000|2024-12-30 22:22:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735597350000|2024-12-30 22:22:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735597360000|2024-12-30 22:22:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735597370000|2024-12-30 22:22:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735597380000|2024-12-30 22:23:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735597390000|2024-12-30 22:23:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735597410000|2024-12-30 22:23:30|77.27|76.77|77.34|76.84|77.34|76.84|77.27|76.77|3
1735597420000|2024-12-30 22:23:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735597430000|2024-12-30 22:23:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735597440000|2024-12-30 22:24:00|77.35|76.85|77.36|76.86|77.36|76.86|77.34|76.84|4
1735597450000|2024-12-30 22:24:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735597460000|2024-12-30 22:24:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735597470000|2024-12-30 22:24:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735597480000|2024-12-30 22:24:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735597500000|2024-12-30 22:25:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735597510000|2024-12-30 22:25:10|77.43|76.93|77.43|76.93|77.44|76.94|77.42|76.92|5
1735597520000|2024-12-30 22:25:20|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|4
1735597530000|2024-12-30 22:25:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735597540000|2024-12-30 22:25:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735597550000|2024-12-30 22:25:50|77.37|76.87|77.42|76.92|77.42|76.92|77.37|76.87|7
1735597580000|2024-12-30 22:26:20|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735597590000|2024-12-30 22:26:30|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735597640000|2024-12-30 22:27:20|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735597650000|2024-12-30 22:27:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735597660000|2024-12-30 22:27:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|8
1735597680000|2024-12-30 22:28:00|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|2
1735597690000|2024-12-30 22:28:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735597700000|2024-12-30 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735597710000|2024-12-30 22:28:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735597720000|2024-12-30 22:28:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735597730000|2024-12-30 22:28:50|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735597750000|2024-12-30 22:29:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735597760000|2024-12-30 22:29:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735597790000|2024-12-30 22:29:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735597800000|2024-12-30 22:30:00|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|5
1735597810000|2024-12-30 22:30:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735597820000|2024-12-30 22:30:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735597830000|2024-12-30 22:30:30|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|8
1735597840000|2024-12-30 22:30:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735597850000|2024-12-30 22:30:50|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|4
1735597880000|2024-12-30 22:31:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735597890000|2024-12-30 22:31:30|77.55|77.05|77.5|77|77.55|77.05|77.49|76.99|6
1735597900000|2024-12-30 22:31:40|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735597910000|2024-12-30 22:31:50|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735597930000|2024-12-30 22:32:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1735597940000|2024-12-30 22:32:20|77.5|77|77.49|76.99|77.5|77|77.49|76.99|2
1735597950000|2024-12-30 22:32:30|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1735597960000|2024-12-30 22:32:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735597970000|2024-12-30 22:32:50|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735597980000|2024-12-30 22:33:00|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|11
1735597990000|2024-12-30 22:33:10|77.39|76.89|77.41|76.91|77.42|76.92|77.39|76.89|4
1735598020000|2024-12-30 22:33:40|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735598030000|2024-12-30 22:33:50|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|3
1735598040000|2024-12-30 22:34:00|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735598060000|2024-12-30 22:34:20|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1735598070000|2024-12-30 22:34:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735598080000|2024-12-30 22:34:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735598100000|2024-12-30 22:35:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735598110000|2024-12-30 22:35:10|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|4
1735598120000|2024-12-30 22:35:20|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735598150000|2024-12-30 22:35:50|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735598160000|2024-12-30 22:36:00|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735598170000|2024-12-30 22:36:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735598220000|2024-12-30 22:37:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735598230000|2024-12-30 22:37:10|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735598260000|2024-12-30 22:37:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735598270000|2024-12-30 22:37:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735598280000|2024-12-30 22:38:00|77.46|76.96|77.48|76.98|77.48|76.98|77.46|76.96|3
1735598290000|2024-12-30 22:38:10|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|4
1735598300000|2024-12-30 22:38:20|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735598310000|2024-12-30 22:38:30|77.59|77.09|77.61|77.11|77.61|77.11|77.59|77.09|3
1735598330000|2024-12-30 22:38:50|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735598350000|2024-12-30 22:39:10|77.63|77.13|77.63|77.13|77.63|77.13|77.62|77.12|3
1735598360000|2024-12-30 22:39:20|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1735598370000|2024-12-30 22:39:30|77.62|77.12|77.61|77.11|77.62|77.12|77.61|77.11|2
1735598380000|2024-12-30 22:39:40|77.62|77.12|77.57|77.07|77.62|77.12|77.57|77.07|8
1735598390000|2024-12-30 22:39:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735598400000|2024-12-30 22:40:00|77.55|77.05|77.55|77.05|77.55|77.05|77.53|77.03|11
1735598430000|2024-12-30 22:40:30|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|3
1735598440000|2024-12-30 22:40:40|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735598450000|2024-12-30 22:40:50|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735598460000|2024-12-30 22:41:00|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|4
1735598470000|2024-12-30 22:41:10|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735598480000|2024-12-30 22:41:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1735598490000|2024-12-30 22:41:30|77.63|77.13|77.57|77.07|77.63|77.13|77.57|77.07|7
1735598500000|2024-12-30 22:41:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735598510000|2024-12-30 22:41:50|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598520000|2024-12-30 22:42:00|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|3
1735598530000|2024-12-30 22:42:10|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735598550000|2024-12-30 22:42:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598570000|2024-12-30 22:42:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598580000|2024-12-30 22:43:00|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735598590000|2024-12-30 22:43:10|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735598600000|2024-12-30 22:43:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735598610000|2024-12-30 22:43:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598620000|2024-12-30 22:43:40|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735598630000|2024-12-30 22:43:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598640000|2024-12-30 22:44:00|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735598650000|2024-12-30 22:44:10|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598660000|2024-12-30 22:44:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598670000|2024-12-30 22:44:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598730000|2024-12-30 22:45:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598740000|2024-12-30 22:45:40|77.53|77.03|77.56|77.06|77.56|77.06|77.53|77.03|4
1735598750000|2024-12-30 22:45:50|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735598770000|2024-12-30 22:46:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598780000|2024-12-30 22:46:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735598820000|2024-12-30 22:47:00|77.57|77.07|77.56|77.06|77.57|77.07|77.55|77.05|3
1735598860000|2024-12-30 22:47:40|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735598870000|2024-12-30 22:47:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735598880000|2024-12-30 22:48:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598890000|2024-12-30 22:48:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598900000|2024-12-30 22:48:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735598910000|2024-12-30 22:48:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735598940000|2024-12-30 22:49:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598950000|2024-12-30 22:49:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735598960000|2024-12-30 22:49:20|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598980000|2024-12-30 22:49:40|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598990000|2024-12-30 22:49:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735599000000|2024-12-30 22:50:00|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735599010000|2024-12-30 22:50:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735599060000|2024-12-30 22:51:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735599070000|2024-12-30 22:51:10|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599080000|2024-12-30 22:51:20|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|6
1735599130000|2024-12-30 22:52:10|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735599140000|2024-12-30 22:52:20|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599150000|2024-12-30 22:52:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735599160000|2024-12-30 22:52:40|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599190000|2024-12-30 22:53:10|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735599210000|2024-12-30 22:53:30|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|3
1735599220000|2024-12-30 22:53:40|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1735599230000|2024-12-30 22:53:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1735599260000|2024-12-30 22:54:20|77.67|77.17|77.65|77.15|77.67|77.17|77.64|77.14|3
1735599270000|2024-12-30 22:54:30|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1735599280000|2024-12-30 22:54:40|77.68|77.18|77.68|77.18|77.68|77.18|77.67|77.17|3
1735599300000|2024-12-30 22:55:00|77.69|77.19|77.69|77.19|77.7|77.2|77.69|77.19|3
1735599310000|2024-12-30 22:55:10|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1735599320000|2024-12-30 22:55:20|77.73|77.23|77.74|77.24|77.74|77.24|77.72|77.22|4
1735599330000|2024-12-30 22:55:30|77.76|77.26|77.77|77.27|77.77|77.27|77.75|77.25|4
1735599340000|2024-12-30 22:55:40|77.76|77.26|77.79|77.29|77.79|77.29|77.76|77.26|3
1735599350000|2024-12-30 22:55:50|77.78|77.28|77.8|77.3|77.8|77.3|77.78|77.28|3
1735599360000|2024-12-30 22:56:00|77.81|77.31|77.82|77.32|77.82|77.32|77.81|77.31|2
1735599370000|2024-12-30 22:56:10|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|4
1735599380000|2024-12-30 22:56:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735599400000|2024-12-30 22:56:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1735599430000|2024-12-30 22:57:10|77.85|77.35|77.79|77.29|77.85|77.35|77.79|77.29|4
1735599440000|2024-12-30 22:57:20|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|4
1735599450000|2024-12-30 22:57:30|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735599460000|2024-12-30 22:57:40|77.79|77.29|77.8|77.3|77.8|77.3|77.79|77.29|2
1735599470000|2024-12-30 22:57:50|77.79|77.29|77.8|77.3|77.8|77.3|77.78|77.28|3
1735599480000|2024-12-30 22:58:00|77.79|77.29|77.79|77.29|77.79|77.29|77.78|77.28|5
1735599490000|2024-12-30 22:58:10|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|2
1735599510000|2024-12-30 22:58:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1735599520000|2024-12-30 22:58:40|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|12
1735599530000|2024-12-30 22:58:50|77.67|77.17|77.66|77.16|77.68|77.18|77.66|77.16|4
1735599540000|2024-12-30 22:59:00|77.67|77.17|77.62|77.12|77.68|77.18|77.62|77.12|12
1735599550000|2024-12-30 22:59:10|77.64|77.14|77.57|77.07|77.64|77.14|77.56|77.06|6
1735599560000|2024-12-30 22:59:20|77.56|77.06|77.53|77.03|77.56|77.06|77.53|77.03|5
1735599570000|2024-12-30 22:59:30|77.54|77.04|77.46|76.96|77.54|77.04|77.46|76.96|7
1735599580000|2024-12-30 22:59:40|77.47|76.97|77.5|77|77.53|77.03|77.47|76.97|6
1735599600000|2024-12-30 23:00:00|77.49|76.99|77.46|76.96|77.49|76.99|77.46|76.96|6
1735599610000|2024-12-30 23:00:10|77.41|76.91|77.38|76.88|77.44|76.94|77.38|76.88|12
1735599620000|2024-12-30 23:00:20|77.37|76.87|77.39|76.89|77.42|76.92|77.37|76.87|10
1735599630000|2024-12-30 23:00:30|77.38|76.88|77.36|76.86|77.39|76.89|77.34|76.84|10
1735599640000|2024-12-30 23:00:40|77.35|76.85|77.36|76.86|77.36|76.86|77.33|76.83|5
1735599650000|2024-12-30 23:00:50|77.37|76.87|77.41|76.91|77.42|76.92|77.37|76.87|7
1735599660000|2024-12-30 23:01:00|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|11
1735599670000|2024-12-30 23:01:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735599680000|2024-12-30 23:01:20|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|2
1735599690000|2024-12-30 23:01:30|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735599700000|2024-12-30 23:01:40|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|10
1735599710000|2024-12-30 23:01:50|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|4
1735599720000|2024-12-30 23:02:00|77.29|76.79|77.2|76.7|77.29|76.79|77.2|76.7|10
1735599730000|2024-12-30 23:02:10|77.19|76.69|77.18|76.68|77.22|76.72|77.18|76.68|8
1735599740000|2024-12-30 23:02:20|77.19|76.69|77.16|76.66|77.19|76.69|77.14|76.64|7
1735599750000|2024-12-30 23:02:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|9
1735599760000|2024-12-30 23:02:40|77.11|76.61|77.11|76.61|77.11|76.61|77.08|76.58|11
1735599770000|2024-12-30 23:02:50|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|6
1735599780000|2024-12-30 23:03:00|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|7
1735599790000|2024-12-30 23:03:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|7
1735599800000|2024-12-30 23:03:20|77.21|76.71|77.35|76.85|77.35|76.85|77.21|76.71|15
1735599810000|2024-12-30 23:03:30|77.34|76.84|77.27|76.77|77.34|76.84|77.25|76.75|12
1735599820000|2024-12-30 23:03:40|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|11
1735599830000|2024-12-30 23:03:50|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735599840000|2024-12-30 23:04:00|77.2|76.7|77.13|76.63|77.2|76.7|77.09|76.59|14
1735599850000|2024-12-30 23:04:10|77.12|76.62|77.09|76.59|77.13|76.63|77.08|76.58|10
1735599860000|2024-12-30 23:04:20|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|5
1735599870000|2024-12-30 23:04:30|77.14|76.64|77.08|76.58|77.14|76.64|77.05|76.55|7
1735599880000|2024-12-30 23:04:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735599890000|2024-12-30 23:04:50|77.07|76.57|77.09|76.59|77.1|76.6|77.07|76.57|5
1735599900000|2024-12-30 23:05:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735599910000|2024-12-30 23:05:10|77.08|76.58|76.95|76.45|77.08|76.58|76.95|76.45|15
1735599920000|2024-12-30 23:05:20|76.96|76.46|77|76.5|77.01|76.51|76.96|76.46|6
1735599930000|2024-12-30 23:05:30|77.01|76.51|77.02|76.52|77.03|76.53|77|76.5|8
1735599940000|2024-12-30 23:05:40|77.03|76.53|76.96|76.46|77.03|76.53|76.96|76.46|7
1735599950000|2024-12-30 23:05:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735599960000|2024-12-30 23:06:00|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1735599970000|2024-12-30 23:06:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|4
1735599980000|2024-12-30 23:06:20|76.97|76.47|77.03|76.53|77.03|76.53|76.97|76.47|5
1735599990000|2024-12-30 23:06:30|77.05|76.55|77.06|76.56|77.07|76.57|77.05|76.55|4
1735600000000|2024-12-30 23:06:40|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|5
1735600010000|2024-12-30 23:06:50|77.06|76.56|77.01|76.51|77.06|76.56|77|76.5|8
1735600020000|2024-12-30 23:07:00|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735600030000|2024-12-30 23:07:10|77|76.5|76.95|76.45|77.01|76.51|76.95|76.45|15
1735600040000|2024-12-30 23:07:20|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1735600050000|2024-12-30 23:07:30|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|3
1735600060000|2024-12-30 23:07:40|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735600090000|2024-12-30 23:08:10|76.96|76.46|76.97|76.47|76.99|76.49|76.96|76.46|7
1735600100000|2024-12-30 23:08:20|77|76.5|77|76.5|77.01|76.51|76.98|76.48|6
1735600110000|2024-12-30 23:08:30|76.98|76.48|77.01|76.51|77.01|76.51|76.97|76.47|6
1735600140000|2024-12-30 23:09:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1735600160000|2024-12-30 23:09:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735600170000|2024-12-30 23:09:30|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|5
1735600180000|2024-12-30 23:09:40|77.04|76.54|77|76.5|77.04|76.54|77|76.5|4
1735600190000|2024-12-30 23:09:50|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735600200000|2024-12-30 23:10:00|77.02|76.52|77.04|76.54|77.04|76.54|77|76.5|6
1735600210000|2024-12-30 23:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735600220000|2024-12-30 23:10:20|77.08|76.58|77.09|76.59|77.12|76.62|77.08|76.58|7
1735600230000|2024-12-30 23:10:30|77.1|76.6|77.11|76.61|77.12|76.62|77.09|76.59|6
1735600240000|2024-12-30 23:10:40|77.1|76.6|77.05|76.55|77.1|76.6|77.04|76.54|10
1735600250000|2024-12-30 23:10:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|4
1735600260000|2024-12-30 23:11:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|5
1735600270000|2024-12-30 23:11:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|6
1735600280000|2024-12-30 23:11:20|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1735600290000|2024-12-30 23:11:30|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|4
1735600300000|2024-12-30 23:11:40|77.19|76.69|77.17|76.67|77.19|76.69|77.16|76.66|6
1735600310000|2024-12-30 23:11:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735600320000|2024-12-30 23:12:00|77.17|76.67|77.24|76.74|77.24|76.74|77.17|76.67|6
1735600330000|2024-12-30 23:12:10|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|8
1735600340000|2024-12-30 23:12:20|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|5
1735600350000|2024-12-30 23:12:30|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|5
1735600360000|2024-12-30 23:12:40|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|4
1735600370000|2024-12-30 23:12:50|77.17|76.67|77.2|76.7|77.2|76.7|77.16|76.66|5
1735600380000|2024-12-30 23:13:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1735600390000|2024-12-30 23:13:10|77.18|76.68|77.2|76.7|77.2|76.7|77.17|76.67|7
1735600400000|2024-12-30 23:13:20|77.19|76.69|77.16|76.66|77.19|76.69|77.15|76.65|4
1735600410000|2024-12-30 23:13:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735600420000|2024-12-30 23:13:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735600430000|2024-12-30 23:13:50|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|3
1735600450000|2024-12-30 23:14:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600460000|2024-12-30 23:14:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735600470000|2024-12-30 23:14:30|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600480000|2024-12-30 23:14:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735600490000|2024-12-30 23:14:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600500000|2024-12-30 23:15:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1735600520000|2024-12-30 23:15:20|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|3
1735600540000|2024-12-30 23:15:40|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1735600550000|2024-12-30 23:15:50|77.29|76.79|77.3|76.8|77.31|76.81|77.29|76.79|3
1735600560000|2024-12-30 23:16:00|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|5
1735600570000|2024-12-30 23:16:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|5
1735600580000|2024-12-30 23:16:20|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|7
1735600590000|2024-12-30 23:16:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|6
1735600600000|2024-12-30 23:16:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1735600610000|2024-12-30 23:16:50|77.19|76.69|77.19|76.69|77.22|76.72|77.18|76.68|6
1735600620000|2024-12-30 23:17:00|77.18|76.68|77.15|76.65|77.18|76.68|77.14|76.64|7
1735600630000|2024-12-30 23:17:10|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|8
1735600640000|2024-12-30 23:17:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735600650000|2024-12-30 23:17:30|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1735600660000|2024-12-30 23:17:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1735600670000|2024-12-30 23:17:50|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735600680000|2024-12-30 23:18:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735600690000|2024-12-30 23:18:10|77.1|76.6|77.08|76.58|77.1|76.6|77.04|76.54|12
1735600700000|2024-12-30 23:18:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735600710000|2024-12-30 23:18:30|77.13|76.63|77.15|76.65|77.15|76.65|77.11|76.61|9
1735600720000|2024-12-30 23:18:40|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|12
1735600740000|2024-12-30 23:19:00|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735600750000|2024-12-30 23:19:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735600770000|2024-12-30 23:19:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735600800000|2024-12-30 23:20:00|77.18|76.68|77.18|76.68|77.21|76.71|77.18|76.68|8
1735600810000|2024-12-30 23:20:10|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|4
1735600820000|2024-12-30 23:20:20|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|5
1735600830000|2024-12-30 23:20:30|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|8
1735600870000|2024-12-30 23:21:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|6
1735600880000|2024-12-30 23:21:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|3
1735600900000|2024-12-30 23:21:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735600910000|2024-12-30 23:21:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735600920000|2024-12-30 23:22:00|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735600930000|2024-12-30 23:22:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735600940000|2024-12-30 23:22:20|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1735600950000|2024-12-30 23:22:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735600960000|2024-12-30 23:22:40|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1735600980000|2024-12-30 23:23:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735601000000|2024-12-30 23:23:20|77.22|76.72|77.23|76.73|77.24|76.74|77.22|76.72|5
1735601010000|2024-12-30 23:23:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1735601020000|2024-12-30 23:23:40|77.21|76.71|77.2|76.7|77.21|76.71|77.19|76.69|5
1735601040000|2024-12-30 23:24:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735601050000|2024-12-30 23:24:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|6
1735601060000|2024-12-30 23:24:20|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735601070000|2024-12-30 23:24:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1735601080000|2024-12-30 23:24:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735601090000|2024-12-30 23:24:50|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|10
1735601100000|2024-12-30 23:25:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735601110000|2024-12-30 23:25:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735601120000|2024-12-30 23:25:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735601150000|2024-12-30 23:25:50|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735601160000|2024-12-30 23:26:00|77.33|76.83|77.33|76.83|77.35|76.85|77.33|76.83|6
1735601170000|2024-12-30 23:26:10|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735601180000|2024-12-30 23:26:20|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735601190000|2024-12-30 23:26:30|77.37|76.87|77.37|76.87|77.38|76.88|77.37|76.87|7
1735601200000|2024-12-30 23:26:40|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|4
1735601210000|2024-12-30 23:26:50|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735601220000|2024-12-30 23:27:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735601230000|2024-12-30 23:27:10|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735601240000|2024-12-30 23:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735601250000|2024-12-30 23:27:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735601260000|2024-12-30 23:27:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735601280000|2024-12-30 23:28:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735601290000|2024-12-30 23:28:10|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|5
1735601300000|2024-12-30 23:28:20|77.48|76.98|77.47|76.97|77.48|76.98|77.46|76.96|4
1735601310000|2024-12-30 23:28:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|7
1735601320000|2024-12-30 23:28:40|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735601330000|2024-12-30 23:28:50|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735601340000|2024-12-30 23:29:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735601360000|2024-12-30 23:29:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735601370000|2024-12-30 23:29:30|77.42|76.92|77.41|76.91|77.42|76.92|77.4|76.9|6
1735601400000|2024-12-30 23:30:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|4
1735601410000|2024-12-30 23:30:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|5
1735601420000|2024-12-30 23:30:20|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735601430000|2024-12-30 23:30:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735601440000|2024-12-30 23:30:40|77.45|76.95|77.44|76.94|77.47|76.97|77.44|76.94|5
1735601450000|2024-12-30 23:30:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601460000|2024-12-30 23:31:00|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|3
1735601470000|2024-12-30 23:31:10|77.42|76.92|77.45|76.95|77.45|76.95|77.4|76.9|7
1735601480000|2024-12-30 23:31:20|77.46|76.96|77.49|76.99|77.49|76.99|77.46|76.96|6
1735601490000|2024-12-30 23:31:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735601500000|2024-12-30 23:31:40|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|5
1735601510000|2024-12-30 23:31:50|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|5
1735601520000|2024-12-30 23:32:00|77.5|77|77.52|77.02|77.53|77.03|77.47|76.97|8
1735601530000|2024-12-30 23:32:10|77.51|77.01|77.55|77.05|77.55|77.05|77.51|77.01|7
1735601540000|2024-12-30 23:32:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735601550000|2024-12-30 23:32:30|77.54|77.04|77.51|77.01|77.54|77.04|77.51|77.01|6
1735601560000|2024-12-30 23:32:40|77.52|77.02|77.58|77.08|77.58|77.08|77.52|77.02|8
1735601570000|2024-12-30 23:32:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|4
1735601580000|2024-12-30 23:33:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735601590000|2024-12-30 23:33:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735601600000|2024-12-30 23:33:20|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|2
1735601610000|2024-12-30 23:33:30|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|4
1735601620000|2024-12-30 23:33:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|7
1735601630000|2024-12-30 23:33:50|77.61|77.11|77.54|77.04|77.61|77.11|77.53|77.03|8
1735601640000|2024-12-30 23:34:00|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735601660000|2024-12-30 23:34:20|77.55|77.05|77.49|76.99|77.55|77.05|77.48|76.98|11
1735601670000|2024-12-30 23:34:30|77.5|77|77.5|77|77.52|77.02|77.5|77|6
1735601680000|2024-12-30 23:34:40|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735601690000|2024-12-30 23:34:50|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735601700000|2024-12-30 23:35:00|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735601710000|2024-12-30 23:35:10|77.49|76.99|77.5|77|77.5|77|77.49|76.99|4
1735601720000|2024-12-30 23:35:20|77.49|76.99|77.46|76.96|77.49|76.99|77.45|76.95|8
1735601730000|2024-12-30 23:35:30|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735601740000|2024-12-30 23:35:40|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601750000|2024-12-30 23:35:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735601760000|2024-12-30 23:36:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735601770000|2024-12-30 23:36:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601800000|2024-12-30 23:36:40|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735601810000|2024-12-30 23:36:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|3
1735601820000|2024-12-30 23:37:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735601830000|2024-12-30 23:37:10|77.41|76.91|77.35|76.85|77.42|76.92|77.35|76.85|10
1735601850000|2024-12-30 23:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735601860000|2024-12-30 23:37:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735601880000|2024-12-30 23:38:00|77.41|76.91|77.43|76.93|77.44|76.94|77.41|76.91|7
1735601890000|2024-12-30 23:38:10|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1735601920000|2024-12-30 23:38:40|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735601930000|2024-12-30 23:38:50|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735601940000|2024-12-30 23:39:00|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735601950000|2024-12-30 23:39:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1735601960000|2024-12-30 23:39:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1735601990000|2024-12-30 23:39:50|77.5|77|77.51|77.01|77.51|77.01|77.49|76.99|3
1735602000000|2024-12-30 23:40:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1735602010000|2024-12-30 23:40:10|77.49|76.99|77.51|77.01|77.51|77.01|77.48|76.98|4
1735602030000|2024-12-30 23:40:30|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|4
1735602040000|2024-12-30 23:40:40|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735602050000|2024-12-30 23:40:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735602070000|2024-12-30 23:41:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1735602080000|2024-12-30 23:41:20|77.58|77.08|77.55|77.05|77.58|77.08|77.55|77.05|4
1735602090000|2024-12-30 23:41:30|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|4
1735602100000|2024-12-30 23:41:40|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735602110000|2024-12-30 23:41:50|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735602120000|2024-12-30 23:42:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735602130000|2024-12-30 23:42:10|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|6
1735602140000|2024-12-30 23:42:20|77.54|77.04|77.53|77.03|77.54|77.04|77.52|77.02|4
1735602150000|2024-12-30 23:42:30|77.5|77|77.49|76.99|77.51|77.01|77.49|76.99|7
1735602160000|2024-12-30 23:42:40|77.46|76.96|77.44|76.94|77.46|76.96|77.43|76.93|7
1735602180000|2024-12-30 23:43:00|77.45|76.95|77.48|76.98|77.5|77|77.45|76.95|7
1735602190000|2024-12-30 23:43:10|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735602200000|2024-12-30 23:43:20|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|4
1735602230000|2024-12-30 23:43:50|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1735602240000|2024-12-30 23:44:00|77.45|76.95|77.46|76.96|77.47|76.97|77.45|76.95|3
1735602250000|2024-12-30 23:44:10|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|5
1735602260000|2024-12-30 23:44:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735602280000|2024-12-30 23:44:40|77.45|76.95|77.47|76.97|77.52|77.02|77.45|76.95|6
1735602290000|2024-12-30 23:44:50|77.48|76.98|77.48|76.98|77.49|76.99|77.48|76.98|3
1735602300000|2024-12-30 23:45:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|3
1735602310000|2024-12-30 23:45:10|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|5
1735602320000|2024-12-30 23:45:20|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735602330000|2024-12-30 23:45:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|4
1735602350000|2024-12-30 23:45:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735602360000|2024-12-30 23:46:00|77.44|76.94|77.48|76.98|77.49|76.99|77.43|76.93|9
1735602370000|2024-12-30 23:46:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735602380000|2024-12-30 23:46:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735602390000|2024-12-30 23:46:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735602400000|2024-12-30 23:46:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735602420000|2024-12-30 23:47:00|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735602430000|2024-12-30 23:47:10|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735602440000|2024-12-30 23:47:20|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|6
1735602450000|2024-12-30 23:47:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735602460000|2024-12-30 23:47:40|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735602470000|2024-12-30 23:47:50|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735602480000|2024-12-30 23:48:00|77.46|76.96|77.49|76.99|77.52|77.02|77.46|76.96|6
1735602490000|2024-12-30 23:48:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735602500000|2024-12-30 23:48:20|77.51|77.01|77.5|77|77.51|77.01|77.5|77|4
1735602510000|2024-12-30 23:48:30|77.48|76.98|77.51|77.01|77.51|77.01|77.48|76.98|7
1735602520000|2024-12-30 23:48:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1735602530000|2024-12-30 23:48:50|77.52|77.02|77.52|77.02|77.52|77.02|77.5|77|9
1735602540000|2024-12-30 23:49:00|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735602550000|2024-12-30 23:49:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735602570000|2024-12-30 23:49:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735602580000|2024-12-30 23:49:40|77.53|77.03|77.5|77|77.53|77.03|77.5|77|7
1735602590000|2024-12-30 23:49:50|77.49|76.99|77.5|77|77.51|77.01|77.49|76.99|5
1735602600000|2024-12-30 23:50:00|77.51|77.01|77.52|77.02|77.53|77.03|77.51|77.01|4
1735602610000|2024-12-30 23:50:10|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602620000|2024-12-30 23:50:20|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735602630000|2024-12-30 23:50:30|77.51|77.01|77.51|77.01|77.52|77.02|77.5|77|4
1735602640000|2024-12-30 23:50:40|77.52|77.02|77.52|77.02|77.53|77.03|77.52|77.02|3
1735602650000|2024-12-30 23:50:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602680000|2024-12-30 23:51:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735602690000|2024-12-30 23:51:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735602700000|2024-12-30 23:51:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735602710000|2024-12-30 23:51:50|77.54|77.04|77.52|77.02|77.54|77.04|77.52|77.02|2
1735602740000|2024-12-30 23:52:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735602750000|2024-12-30 23:52:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602760000|2024-12-30 23:52:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735602770000|2024-12-30 23:52:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602790000|2024-12-30 23:53:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602800000|2024-12-30 23:53:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735602810000|2024-12-30 23:53:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602820000|2024-12-30 23:53:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735602840000|2024-12-30 23:54:00|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1735602850000|2024-12-30 23:54:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735602860000|2024-12-30 23:54:20|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735602870000|2024-12-30 23:54:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735602880000|2024-12-30 23:54:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735602890000|2024-12-30 23:54:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735602900000|2024-12-30 23:55:00|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602910000|2024-12-30 23:55:10|77.57|77.07|77.62|77.12|77.63|77.13|77.57|77.07|8
1735602920000|2024-12-30 23:55:20|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1735602930000|2024-12-30 23:55:30|77.6|77.1|77.64|77.14|77.64|77.14|77.6|77.1|3
1735602950000|2024-12-30 23:55:50|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|2
1735602960000|2024-12-30 23:56:00|77.6|77.1|77.6|77.1|77.61|77.11|77.59|77.09|7
1735602970000|2024-12-30 23:56:10|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|4
1735602980000|2024-12-30 23:56:20|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735602990000|2024-12-30 23:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735603000000|2024-12-30 23:56:40|77.58|77.08|77.62|77.12|77.63|77.13|77.58|77.08|7
1735603020000|2024-12-30 23:57:00|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735603030000|2024-12-30 23:57:10|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|3
1735603040000|2024-12-30 23:57:20|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735603050000|2024-12-30 23:57:30|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735603060000|2024-12-30 23:57:40|77.61|77.11|77.59|77.09|77.61|77.11|77.59|77.09|5
1735603070000|2024-12-30 23:57:50|77.58|77.08|77.59|77.09|77.59|77.09|77.58|77.08|4
1735603080000|2024-12-30 23:58:00|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|6
1735603090000|2024-12-30 23:58:10|77.53|77.03|77.54|77.04|77.55|77.05|77.53|77.03|4
1735603130000|2024-12-30 23:58:50|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735603140000|2024-12-30 23:59:00|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735603150000|2024-12-30 23:59:10|77.5|77|77.48|76.98|77.5|77|77.47|76.97|6
1735603160000|2024-12-30 23:59:20|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|4
1735603180000|2024-12-30 23:59:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1735603190000|2024-12-30 23:59:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1735603200000|2024-12-31 00:00:00|77.5|77|77.47|76.97|77.51|77.01|77.47|76.97|4
1735603210000|2024-12-31 00:00:10|77.46|76.96|77.5|77|77.5|77|77.46|76.96|7
1735603220000|2024-12-31 00:00:20|77.49|76.99|77.47|76.97|77.49|76.99|77.46|76.96|5
1735603230000|2024-12-31 00:00:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1735603240000|2024-12-31 00:00:40|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|4
1735603250000|2024-12-31 00:00:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1735603260000|2024-12-31 00:01:00|77.44|76.94|77.36|76.86|77.44|76.94|77.34|76.84|9
1735603270000|2024-12-31 00:01:10|77.35|76.85|77.31|76.81|77.36|76.86|77.31|76.81|10
1735603280000|2024-12-31 00:01:20|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|8
1735603290000|2024-12-31 00:01:30|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|4
1735603300000|2024-12-31 00:01:40|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735603310000|2024-12-31 00:01:50|77.2|76.7|77.17|76.67|77.21|76.71|77.15|76.65|11
1735603320000|2024-12-31 00:02:00|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|5
1735603330000|2024-12-31 00:02:10|77.19|76.69|77.17|76.67|77.19|76.69|77.17|76.67|2
1735603340000|2024-12-31 00:02:20|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735603350000|2024-12-31 00:02:30|77.2|76.7|77.22|76.72|77.23|76.73|77.2|76.7|6
1735603360000|2024-12-31 00:02:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735603370000|2024-12-31 00:02:50|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|5
1735603380000|2024-12-31 00:03:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1735603390000|2024-12-31 00:03:10|77.28|76.78|77.27|76.77|77.31|76.81|77.27|76.77|10
1735603400000|2024-12-31 00:03:20|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735603410000|2024-12-31 00:03:30|77.25|76.75|77.21|76.71|77.25|76.75|77.19|76.69|5
1735603420000|2024-12-31 00:03:40|77.22|76.72|77.21|76.71|77.24|76.74|77.2|76.7|6
1735603430000|2024-12-31 00:03:50|77.2|76.7|77.15|76.65|77.2|76.7|77.14|76.64|12
1735603440000|2024-12-31 00:04:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735603450000|2024-12-31 00:04:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735603460000|2024-12-31 00:04:20|77.13|76.63|77.18|76.68|77.18|76.68|77.13|76.63|7
1735603470000|2024-12-31 00:04:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|6
1735603480000|2024-12-31 00:04:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|10
1735603490000|2024-12-31 00:04:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1735603500000|2024-12-31 00:05:00|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735603510000|2024-12-31 00:05:10|77.15|76.65|77.16|76.66|77.19|76.69|77.15|76.65|9
1735603520000|2024-12-31 00:05:20|77.15|76.65|77.19|76.69|77.21|76.71|77.14|76.64|8
1735603530000|2024-12-31 00:05:30|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1735603540000|2024-12-31 00:05:40|77.17|76.67|77.15|76.65|77.18|76.68|77.15|76.65|6
1735603550000|2024-12-31 00:05:50|77.14|76.64|77.18|76.68|77.19|76.69|77.14|76.64|4
1735603560000|2024-12-31 00:06:00|77.19|76.69|77.2|76.7|77.2|76.7|77.19|76.69|2
1735603570000|2024-12-31 00:06:10|77.19|76.69|77.2|76.7|77.24|76.74|77.19|76.69|8
1735603580000|2024-12-31 00:06:20|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|6
1735603590000|2024-12-31 00:06:30|77.17|76.67|77.14|76.64|77.18|76.68|77.13|76.63|11
1735603600000|2024-12-31 00:06:40|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|4
1735603610000|2024-12-31 00:06:50|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1735603620000|2024-12-31 00:07:00|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|5
1735603630000|2024-12-31 00:07:10|77.14|76.64|77.14|76.64|77.19|76.69|77.14|76.64|13
1735603640000|2024-12-31 00:07:20|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|7
1735603650000|2024-12-31 00:07:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|6
1735603660000|2024-12-31 00:07:40|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735603670000|2024-12-31 00:07:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735603680000|2024-12-31 00:08:00|77.15|76.65|77.17|76.67|77.18|76.68|77.15|76.65|6
1735603690000|2024-12-31 00:08:10|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1735603700000|2024-12-31 00:08:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|4
1735603710000|2024-12-31 00:08:30|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|4
1735603720000|2024-12-31 00:08:40|77.15|76.65|77.07|76.57|77.15|76.65|77.07|76.57|11
1735603730000|2024-12-31 00:08:50|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|12
1735603740000|2024-12-31 00:09:00|77|76.5|77.02|76.52|77.02|76.52|76.99|76.49|5
1735603750000|2024-12-31 00:09:10|77|76.5|76.99|76.49|77|76.5|76.98|76.48|5
1735603770000|2024-12-31 00:09:30|77|76.5|77|76.5|77|76.5|77|76.5|1
1735603780000|2024-12-31 00:09:40|77.02|76.52|77.08|76.58|77.08|76.58|77.01|76.51|9
1735603790000|2024-12-31 00:09:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735603800000|2024-12-31 00:10:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|2
1735603810000|2024-12-31 00:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735603820000|2024-12-31 00:10:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1735603830000|2024-12-31 00:10:30|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735603840000|2024-12-31 00:10:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1735603850000|2024-12-31 00:10:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735603860000|2024-12-31 00:11:00|77.08|76.58|77.01|76.51|77.08|76.58|77.01|76.51|6
1735603870000|2024-12-31 00:11:10|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|7
1735603890000|2024-12-31 00:11:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735603900000|2024-12-31 00:11:40|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735603910000|2024-12-31 00:11:50|77.08|76.58|77.08|76.58|77.1|76.6|77.07|76.57|8
1735603920000|2024-12-31 00:12:00|77.07|76.57|77.1|76.6|77.1|76.6|77.07|76.57|4
1735603930000|2024-12-31 00:12:10|77.09|76.59|77.1|76.6|77.1|76.6|77.07|76.57|8
1735603940000|2024-12-31 00:12:20|77.11|76.61|77.1|76.6|77.11|76.61|77.09|76.59|4
1735603950000|2024-12-31 00:12:30|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735603960000|2024-12-31 00:12:40|77.07|76.57|77.07|76.57|77.1|76.6|77.07|76.57|7
1735603970000|2024-12-31 00:12:50|77.06|76.56|77.05|76.55|77.07|76.57|77.04|76.54|10
1735603980000|2024-12-31 00:13:00|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1735603990000|2024-12-31 00:13:10|77.05|76.55|77.06|76.56|77.08|76.58|77.05|76.55|6
1735604000000|2024-12-31 00:13:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|4
1735604010000|2024-12-31 00:13:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|4
1735604020000|2024-12-31 00:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1735604040000|2024-12-31 00:14:00|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1735604050000|2024-12-31 00:14:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735604060000|2024-12-31 00:14:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735604070000|2024-12-31 00:14:30|77.16|76.66|77.18|76.68|77.18|76.68|77.16|76.66|2
1735604080000|2024-12-31 00:14:40|77.19|76.69|77.21|76.71|77.22|76.72|77.19|76.69|5
1735604090000|2024-12-31 00:14:50|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735604100000|2024-12-31 00:15:00|77.18|76.68|77.13|76.63|77.18|76.68|77.13|76.63|7
1735604110000|2024-12-31 00:15:10|77.12|76.62|77.11|76.61|77.12|76.62|77.08|76.58|8
1735604120000|2024-12-31 00:15:20|77.1|76.6|77.15|76.65|77.15|76.65|77.08|76.58|12
1735604130000|2024-12-31 00:15:30|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|7
1735604140000|2024-12-31 00:15:40|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|8
1735604150000|2024-12-31 00:15:50|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1735604160000|2024-12-31 00:16:00|77.06|76.56|77.08|76.58|77.08|76.58|77.06|76.56|2
1735604170000|2024-12-31 00:16:10|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|7
1735604180000|2024-12-31 00:16:20|77.1|76.6|77.1|76.6|77.1|76.6|77.08|76.58|5
1735604190000|2024-12-31 00:16:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1735604200000|2024-12-31 00:16:40|77.07|76.57|77.03|76.53|77.07|76.57|77.03|76.53|3
1735604210000|2024-12-31 00:16:50|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|6
1735604220000|2024-12-31 00:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735604230000|2024-12-31 00:17:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735604240000|2024-12-31 00:17:20|77.05|76.55|77.03|76.53|77.07|76.57|77.03|76.53|6
1735604250000|2024-12-31 00:17:30|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|9
1735604260000|2024-12-31 00:17:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1735604280000|2024-12-31 00:18:00|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735604290000|2024-12-31 00:18:10|76.96|76.46|76.98|76.48|77.01|76.51|76.95|76.45|6
1735604300000|2024-12-31 00:18:20|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1735604320000|2024-12-31 00:18:40|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735604330000|2024-12-31 00:18:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735604340000|2024-12-31 00:19:00|76.95|76.45|76.89|76.39|76.95|76.45|76.89|76.39|8
1735604350000|2024-12-31 00:19:10|76.9|76.4|76.9|76.4|76.9|76.4|76.9|76.4|1
1735604360000|2024-12-31 00:19:20|76.92|76.42|76.98|76.48|77|76.5|76.91|76.41|11
1735604390000|2024-12-31 00:19:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735604400000|2024-12-31 00:20:00|76.96|76.46|76.96|76.46|76.98|76.48|76.94|76.44|8
1735604410000|2024-12-31 00:20:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|4
1735604420000|2024-12-31 00:20:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735604430000|2024-12-31 00:20:30|76.98|76.48|76.99|76.49|76.99|76.49|76.96|76.46|6
1735604450000|2024-12-31 00:20:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1735604460000|2024-12-31 00:21:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735604470000|2024-12-31 00:21:10|77.01|76.51|77.02|76.52|77.05|76.55|77.01|76.51|6
1735604480000|2024-12-31 00:21:20|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1735604490000|2024-12-31 00:21:30|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1735604500000|2024-12-31 00:21:40|76.97|76.47|76.95|76.45|76.97|76.47|76.94|76.44|6
1735604510000|2024-12-31 00:21:50|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|3
1735604520000|2024-12-31 00:22:00|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1735604530000|2024-12-31 00:22:10|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735604540000|2024-12-31 00:22:20|77|76.5|76.97|76.47|77.01|76.51|76.97|76.47|8
1735604550000|2024-12-31 00:22:30|76.98|76.48|76.96|76.46|76.98|76.48|76.95|76.45|6
1735604560000|2024-12-31 00:22:40|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|8
1735604570000|2024-12-31 00:22:50|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|3
1735604580000|2024-12-31 00:23:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|12
1735604590000|2024-12-31 00:23:10|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1735604610000|2024-12-31 00:23:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1735604620000|2024-12-31 00:23:40|76.91|76.41|76.87|76.37|76.91|76.41|76.87|76.37|3
1735604630000|2024-12-31 00:23:50|76.88|76.38|76.88|76.38|76.88|76.38|76.87|76.37|3
1735604640000|2024-12-31 00:24:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1735604650000|2024-12-31 00:24:10|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1735604660000|2024-12-31 00:24:20|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1735604670000|2024-12-31 00:24:30|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|5
1735604680000|2024-12-31 00:24:40|76.87|76.37|76.81|76.31|76.87|76.37|76.81|76.31|11
1735604690000|2024-12-31 00:24:50|76.82|76.32|76.79|76.29|76.83|76.33|76.79|76.29|7
1735604700000|2024-12-31 00:25:00|76.78|76.28|76.77|76.27|76.79|76.29|76.77|76.27|10
1735604710000|2024-12-31 00:25:10|76.78|76.28|76.78|76.28|76.8|76.3|76.78|76.28|7
1735604720000|2024-12-31 00:25:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735604740000|2024-12-31 00:25:40|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735604750000|2024-12-31 00:25:50|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|4
1735604760000|2024-12-31 00:26:00|76.81|76.31|76.81|76.31|76.81|76.31|76.8|76.3|3
1735604770000|2024-12-31 00:26:10|76.82|76.32|76.78|76.28|76.82|76.32|76.78|76.28|5
1735604780000|2024-12-31 00:26:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735604790000|2024-12-31 00:26:30|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|6
1735604800000|2024-12-31 00:26:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|5
1735604810000|2024-12-31 00:26:50|76.72|76.22|76.7|76.2|76.73|76.23|76.69|76.19|8
1735604820000|2024-12-31 00:27:00|76.71|76.21|76.69|76.19|76.71|76.21|76.68|76.18|9
1735604830000|2024-12-31 00:27:10|76.67|76.17|76.63|76.13|76.67|76.17|76.63|76.13|5
1735604840000|2024-12-31 00:27:20|76.62|76.12|76.61|76.11|76.63|76.13|76.61|76.11|4
1735604850000|2024-12-31 00:27:30|76.62|76.12|76.64|76.14|76.64|76.14|76.62|76.12|5
1735604860000|2024-12-31 00:27:40|76.63|76.13|76.67|76.17|76.67|76.17|76.63|76.13|4
1735604870000|2024-12-31 00:27:50|76.65|76.15|76.65|76.15|76.66|76.16|76.64|76.14|5
1735604890000|2024-12-31 00:28:10|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735604900000|2024-12-31 00:28:20|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1735604930000|2024-12-31 00:28:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735604940000|2024-12-31 00:29:00|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1735604950000|2024-12-31 00:29:10|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1735604960000|2024-12-31 00:29:20|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1735604970000|2024-12-31 00:29:30|76.71|76.21|76.71|76.21|76.72|76.22|76.71|76.21|3
1735604980000|2024-12-31 00:29:40|76.76|76.26|76.77|76.27|76.77|76.27|76.76|76.26|2
1735604990000|2024-12-31 00:29:50|76.76|76.26|76.76|76.26|76.76|76.26|76.75|76.25|5
1735605000000|2024-12-31 00:30:00|76.77|76.27|76.78|76.28|76.79|76.29|76.77|76.27|4
1735605010000|2024-12-31 00:30:10|76.8|76.3|76.79|76.29|76.83|76.33|76.79|76.29|8
1735605020000|2024-12-31 00:30:20|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|7
1735605030000|2024-12-31 00:30:30|76.77|76.27|76.74|76.24|76.77|76.27|76.73|76.23|7
1735605040000|2024-12-31 00:30:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|3
1735605050000|2024-12-31 00:30:50|76.77|76.27|76.73|76.23|76.77|76.27|76.73|76.23|3
1735605060000|2024-12-31 00:31:00|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|3
1735605070000|2024-12-31 00:31:10|76.71|76.21|76.67|76.17|76.73|76.23|76.67|76.17|10
1735605080000|2024-12-31 00:31:20|76.68|76.18|76.58|76.08|76.68|76.18|76.57|76.07|15
1735605090000|2024-12-31 00:31:30|76.59|76.09|76.57|76.07|76.61|76.11|76.57|76.07|10
1735605100000|2024-12-31 00:31:40|76.56|76.06|76.58|76.08|76.59|76.09|76.56|76.06|5
1735605110000|2024-12-31 00:31:50|76.57|76.07|76.57|76.07|76.58|76.08|76.57|76.07|3
1735605120000|2024-12-31 00:32:00|76.58|76.08|76.54|76.04|76.58|76.08|76.54|76.04|5
1735605130000|2024-12-31 00:32:10|76.53|76.03|76.47|75.97|76.53|76.03|76.47|75.97|10
1735605140000|2024-12-31 00:32:20|76.49|75.99|76.51|76.01|76.53|76.03|76.48|75.98|6
1735605150000|2024-12-31 00:32:30|76.52|76.02|76.5|76|76.52|76.02|76.49|75.99|9
1735605160000|2024-12-31 00:32:40|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1735605170000|2024-12-31 00:32:50|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|2
1735605180000|2024-12-31 00:33:00|76.45|75.95|76.42|75.92|76.45|75.95|76.42|75.92|4
1735605190000|2024-12-31 00:33:10|76.43|75.93|76.41|75.91|76.43|75.93|76.4|75.9|8
1735605200000|2024-12-31 00:33:20|76.4|75.9|76.39|75.89|76.42|75.92|76.39|75.89|11
1735605210000|2024-12-31 00:33:30|76.4|75.9|76.42|75.92|76.42|75.92|76.38|75.88|7
1735605220000|2024-12-31 00:33:40|76.43|75.93|76.47|75.97|76.49|75.99|76.43|75.93|6
1735605230000|2024-12-31 00:33:50|76.48|75.98|76.49|75.99|76.5|76|76.47|75.97|8
1735605240000|2024-12-31 00:34:00|76.48|75.98|76.48|75.98|76.49|75.99|76.48|75.98|3
1735605250000|2024-12-31 00:34:10|76.49|75.99|76.48|75.98|76.49|75.99|76.48|75.98|2
1735605290000|2024-12-31 00:34:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735605300000|2024-12-31 00:35:00|76.47|75.97|76.48|75.98|76.49|75.99|76.47|75.97|4
1735605310000|2024-12-31 00:35:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|5
1735605320000|2024-12-31 00:35:20|76.48|75.98|76.48|75.98|76.48|75.98|76.47|75.97|5
1735605330000|2024-12-31 00:35:30|76.47|75.97|76.49|75.99|76.49|75.99|76.47|75.97|3
1735605340000|2024-12-31 00:35:40|76.48|75.98|76.45|75.95|76.48|75.98|76.45|75.95|3
1735605350000|2024-12-31 00:35:50|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1735605360000|2024-12-31 00:36:00|76.49|75.99|76.51|76.01|76.52|76.02|76.49|75.99|4
1735605370000|2024-12-31 00:36:10|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|4
1735605380000|2024-12-31 00:36:20|76.48|75.98|76.47|75.97|76.49|75.99|76.47|75.97|6
1735605390000|2024-12-31 00:36:30|76.46|75.96|76.42|75.92|76.46|75.96|76.41|75.91|5
1735605400000|2024-12-31 00:36:40|76.43|75.93|76.48|75.98|76.48|75.98|76.43|75.93|4
1735605420000|2024-12-31 00:37:00|76.49|75.99|76.58|76.08|76.58|76.08|76.49|75.99|7
1735605430000|2024-12-31 00:37:10|76.59|76.09|76.58|76.08|76.62|76.12|76.58|76.08|13
1735605440000|2024-12-31 00:37:20|76.6|76.1|76.63|76.13|76.63|76.13|76.6|76.1|4
1735605450000|2024-12-31 00:37:30|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1735605460000|2024-12-31 00:37:40|76.63|76.13|76.61|76.11|76.63|76.13|76.61|76.11|2
1735605470000|2024-12-31 00:37:50|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|7
1735605480000|2024-12-31 00:38:00|76.57|76.07|76.54|76.04|76.58|76.08|76.54|76.04|6
1735605490000|2024-12-31 00:38:10|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|8
1735605500000|2024-12-31 00:38:20|76.53|76.03|76.56|76.06|76.56|76.06|76.52|76.02|5
1735605510000|2024-12-31 00:38:30|76.57|76.07|76.57|76.07|76.57|76.07|76.57|76.07|1
1735605520000|2024-12-31 00:38:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735605530000|2024-12-31 00:38:50|76.59|76.09|76.59|76.09|76.6|76.1|76.59|76.09|3
1735605540000|2024-12-31 00:39:00|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1735605550000|2024-12-31 00:39:10|76.58|76.08|76.59|76.09|76.59|76.09|76.58|76.08|2
1735605560000|2024-12-31 00:39:20|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1735605580000|2024-12-31 00:39:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735605600000|2024-12-31 00:40:00|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|2
1735605610000|2024-12-31 00:40:10|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|6
1735605620000|2024-12-31 00:40:20|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|8
1735605630000|2024-12-31 00:40:30|76.7|76.2|76.62|76.12|76.7|76.2|76.61|76.11|8
1735605640000|2024-12-31 00:40:40|76.63|76.13|76.62|76.12|76.63|76.13|76.61|76.11|4
1735605650000|2024-12-31 00:40:50|76.63|76.13|76.62|76.12|76.63|76.13|76.62|76.12|2
1735605660000|2024-12-31 00:41:00|76.63|76.13|76.65|76.15|76.65|76.15|76.63|76.13|5
1735605670000|2024-12-31 00:41:10|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735605680000|2024-12-31 00:41:20|76.67|76.17|76.71|76.21|76.71|76.21|76.66|76.16|7
1735605690000|2024-12-31 00:41:30|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|2
1735605710000|2024-12-31 00:41:50|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1735605730000|2024-12-31 00:42:10|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|4
1735605740000|2024-12-31 00:42:20|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|4
1735605750000|2024-12-31 00:42:30|76.76|76.26|76.75|76.25|76.76|76.26|76.74|76.24|4
1735605760000|2024-12-31 00:42:40|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735605770000|2024-12-31 00:42:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|2
1735605780000|2024-12-31 00:43:00|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605790000|2024-12-31 00:43:10|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1735605800000|2024-12-31 00:43:20|76.83|76.33|76.82|76.32|76.83|76.33|76.81|76.31|4
1735605810000|2024-12-31 00:43:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735605830000|2024-12-31 00:43:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1735605850000|2024-12-31 00:44:10|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605860000|2024-12-31 00:44:20|76.82|76.32|76.8|76.3|76.82|76.32|76.76|76.26|9
1735605870000|2024-12-31 00:44:30|76.79|76.29|76.76|76.26|76.79|76.29|76.76|76.26|4
1735605880000|2024-12-31 00:44:40|76.77|76.27|76.79|76.29|76.79|76.29|76.77|76.27|2
1735605890000|2024-12-31 00:44:50|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605900000|2024-12-31 00:45:00|76.81|76.31|76.79|76.29|76.83|76.33|76.79|76.29|6
1735605910000|2024-12-31 00:45:10|76.8|76.3|76.84|76.34|76.84|76.34|76.8|76.3|7
1735605920000|2024-12-31 00:45:20|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|4
1735605930000|2024-12-31 00:45:30|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|4
1735605940000|2024-12-31 00:45:40|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|6
1735605950000|2024-12-31 00:45:50|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|8
1735605960000|2024-12-31 00:46:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1735605970000|2024-12-31 00:46:10|76.95|76.45|77.04|76.54|77.04|76.54|76.95|76.45|10
1735605980000|2024-12-31 00:46:20|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1735605990000|2024-12-31 00:46:30|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|11
1735606000000|2024-12-31 00:46:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|3
1735606010000|2024-12-31 00:46:50|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|4
1735606020000|2024-12-31 00:47:00|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1735606030000|2024-12-31 00:47:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735606040000|2024-12-31 00:47:20|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|7
1735606050000|2024-12-31 00:47:30|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1735606060000|2024-12-31 00:47:40|76.98|76.48|76.98|76.48|76.99|76.49|76.97|76.47|7
1735606070000|2024-12-31 00:47:50|76.97|76.47|76.95|76.45|76.98|76.48|76.95|76.45|4
1735606080000|2024-12-31 00:48:00|76.94|76.44|76.92|76.42|76.96|76.46|76.92|76.42|6
1735606090000|2024-12-31 00:48:10|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735606100000|2024-12-31 00:48:20|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735606110000|2024-12-31 00:48:30|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1735606120000|2024-12-31 00:48:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|3
1735606130000|2024-12-31 00:48:50|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|4
1735606150000|2024-12-31 00:49:10|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1735606170000|2024-12-31 00:49:30|76.88|76.38|76.87|76.37|76.88|76.38|76.87|76.37|2
1735606180000|2024-12-31 00:49:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735606190000|2024-12-31 00:49:50|76.87|76.37|76.87|76.37|76.87|76.37|76.87|76.37|1
1735606200000|2024-12-31 00:50:00|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735606210000|2024-12-31 00:50:10|76.78|76.28|76.82|76.32|76.83|76.33|76.76|76.26|10
1735606220000|2024-12-31 00:50:20|76.83|76.33|76.85|76.35|76.85|76.35|76.82|76.32|7
1735606230000|2024-12-31 00:50:30|76.86|76.36|76.82|76.32|76.86|76.36|76.81|76.31|9
1735606240000|2024-12-31 00:50:40|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1735606250000|2024-12-31 00:50:50|76.8|76.3|76.77|76.27|76.8|76.3|76.77|76.27|4
1735606260000|2024-12-31 00:51:00|76.76|76.26|76.74|76.24|76.76|76.26|76.73|76.23|7
1735606270000|2024-12-31 00:51:10|76.73|76.23|76.68|76.18|76.74|76.24|76.67|76.17|7
1735606350000|2024-12-31 00:52:30|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|4
1735606360000|2024-12-31 00:52:40|76.69|76.19|76.7|76.2|76.71|76.21|76.69|76.19|3
1735606370000|2024-12-31 00:52:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735606400000|2024-12-31 00:53:20|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735606410000|2024-12-31 00:53:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1735606420000|2024-12-31 00:53:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735606430000|2024-12-31 00:53:50|76.62|76.12|76.57|76.07|76.64|76.14|76.55|76.05|13
1735606440000|2024-12-31 00:54:00|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|6
1735606450000|2024-12-31 00:54:10|76.5|76|76.4|75.9|76.5|76|76.4|75.9|8
1735606460000|2024-12-31 00:54:20|76.39|75.89|76.39|75.89|76.39|75.89|76.38|75.88|3
1735606470000|2024-12-31 00:54:30|76.4|75.9|76.44|75.94|76.44|75.94|76.4|75.9|2
1735606480000|2024-12-31 00:54:40|76.43|75.93|76.41|75.91|76.44|75.94|76.4|75.9|9
1735606490000|2024-12-31 00:54:50|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735606500000|2024-12-31 00:55:00|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|3
1735606510000|2024-12-31 00:55:10|76.36|75.86|76.22|75.72|76.36|75.86|76.22|75.72|12
1735606520000|2024-12-31 00:55:20|76.33|75.83|76.38|75.88|76.39|75.89|76.33|75.83|10
1735606530000|2024-12-31 00:55:30|76.36|75.86|76.35|75.85|76.37|75.87|76.35|75.85|6
1735606540000|2024-12-31 00:55:40|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1735606550000|2024-12-31 00:55:50|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735606560000|2024-12-31 00:56:00|76.45|75.95|76.45|75.95|76.45|75.95|76.44|75.94|3
1735606570000|2024-12-31 00:56:10|76.47|75.97|76.38|75.88|76.47|75.97|76.38|75.88|6
1735606580000|2024-12-31 00:56:20|76.4|75.9|76.4|75.9|76.4|75.9|76.39|75.89|5
1735606590000|2024-12-31 00:56:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|9
1735606600000|2024-12-31 00:56:40|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|9
1735606610000|2024-12-31 00:56:50|76.32|75.82|76.32|75.82|76.32|75.82|76.27|75.77|13
1735606620000|2024-12-31 00:57:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735606630000|2024-12-31 00:57:10|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|6
1735606640000|2024-12-31 00:57:20|76.27|75.77|76.32|75.82|76.33|75.83|76.27|75.77|9
1735606650000|2024-12-31 00:57:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735606670000|2024-12-31 00:57:50|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|3
1735606680000|2024-12-31 00:58:00|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735606690000|2024-12-31 00:58:10|76.33|75.83|76.27|75.77|76.33|75.83|76.27|75.77|8
1735606700000|2024-12-31 00:58:20|76.28|75.78|76.27|75.77|76.3|75.8|76.27|75.77|6
1735606710000|2024-12-31 00:58:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735606720000|2024-12-31 00:58:40|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|2
1735606730000|2024-12-31 00:58:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735606740000|2024-12-31 00:59:00|76.29|75.79|76.27|75.77|76.31|75.81|76.27|75.77|6
1735606750000|2024-12-31 00:59:10|76.28|75.78|76.35|75.85|76.35|75.85|76.28|75.78|8
1735606760000|2024-12-31 00:59:20|76.36|75.86|76.35|75.85|76.36|75.86|76.35|75.85|2
1735606770000|2024-12-31 00:59:30|76.36|75.86|76.36|75.86|76.36|75.86|76.35|75.85|3
1735606790000|2024-12-31 00:59:50|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735606800000|2024-12-31 01:00:00|76.37|75.87|76.36|75.86|76.4|75.9|76.36|75.86|6
1735606810000|2024-12-31 01:00:10|76.35|75.85|76.37|75.87|76.38|75.88|76.34|75.84|9
1735606820000|2024-12-31 01:00:20|76.38|75.88|76.42|75.92|76.42|75.92|76.35|75.85|10
1735606830000|2024-12-31 01:00:30|76.41|75.91|76.42|75.92|76.42|75.92|76.37|75.87|13
1735606840000|2024-12-31 01:00:40|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|9
1735606850000|2024-12-31 01:00:50|76.47|75.97|76.53|76.03|76.53|76.03|76.47|75.97|8
1735606860000|2024-12-31 01:01:00|76.54|76.04|76.54|76.04|76.56|76.06|76.54|76.04|9
1735606870000|2024-12-31 01:01:10|76.52|76.02|76.51|76.01|76.55|76.05|76.51|76.01|7
1735606880000|2024-12-31 01:01:20|76.5|76|76.47|75.97|76.51|76.01|76.46|75.96|7
1735606890000|2024-12-31 01:01:30|76.48|75.98|76.49|75.99|76.49|75.99|76.45|75.95|8
1735606900000|2024-12-31 01:01:40|76.5|76|76.51|76.01|76.53|76.03|76.5|76|5
1735606910000|2024-12-31 01:01:50|76.5|76|76.46|75.96|76.5|76|76.46|75.96|4
1735606920000|2024-12-31 01:02:00|76.45|75.95|76.49|75.99|76.51|76.01|76.45|75.95|7
1735606930000|2024-12-31 01:02:10|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735606940000|2024-12-31 01:02:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|4
1735606950000|2024-12-31 01:02:30|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|3
1735606960000|2024-12-31 01:02:40|76.44|75.94|76.45|75.95|76.46|75.96|76.44|75.94|4
1735606970000|2024-12-31 01:02:50|76.46|75.96|76.45|75.95|76.5|76|76.45|75.95|7
1735606980000|2024-12-31 01:03:00|76.44|75.94|76.43|75.93|76.45|75.95|76.42|75.92|6
1735606990000|2024-12-31 01:03:10|76.42|75.92|76.44|75.94|76.44|75.94|76.42|75.92|5
1735607010000|2024-12-31 01:03:30|76.45|75.95|76.49|75.99|76.5|76|76.45|75.95|4
1735607020000|2024-12-31 01:03:40|76.5|76|76.46|75.96|76.5|76|76.46|75.96|5
1735607030000|2024-12-31 01:03:50|76.45|75.95|76.41|75.91|76.45|75.95|76.41|75.91|8
1735607040000|2024-12-31 01:04:00|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1735607050000|2024-12-31 01:04:10|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1735607060000|2024-12-31 01:04:20|76.42|75.92|76.33|75.83|76.43|75.93|76.33|75.83|14
1735607070000|2024-12-31 01:04:30|76.32|75.82|76.26|75.76|76.32|75.82|76.24|75.74|17
1735607080000|2024-12-31 01:04:40|76.27|75.77|76.35|75.85|76.35|75.85|76.27|75.77|14
1735607090000|2024-12-31 01:04:50|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|6
1735607100000|2024-12-31 01:05:00|76.38|75.88|76.29|75.79|76.38|75.88|76.29|75.79|8
1735607110000|2024-12-31 01:05:10|76.3|75.8|76.29|75.79|76.3|75.8|76.27|75.77|8
1735607120000|2024-12-31 01:05:20|76.28|75.78|76.31|75.81|76.31|75.81|76.26|75.76|7
1735607130000|2024-12-31 01:05:30|76.3|75.8|76.3|75.8|76.3|75.8|76.25|75.75|13
1735607140000|2024-12-31 01:05:40|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735607150000|2024-12-31 01:05:50|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|5
1735607160000|2024-12-31 01:06:00|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735607170000|2024-12-31 01:06:10|76.22|75.72|76.2|75.7|76.22|75.72|76.19|75.69|8
1735607180000|2024-12-31 01:06:20|76.21|75.71|76.2|75.7|76.21|75.71|76.19|75.69|6
1735607190000|2024-12-31 01:06:30|76.19|75.69|76.2|75.7|76.21|75.71|76.19|75.69|6
1735607200000|2024-12-31 01:06:40|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735607220000|2024-12-31 01:07:00|76.21|75.71|76.21|75.71|76.21|75.71|76.2|75.7|5
1735607230000|2024-12-31 01:07:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735607240000|2024-12-31 01:07:20|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735607260000|2024-12-31 01:07:40|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|6
1735607270000|2024-12-31 01:07:50|76.2|75.7|76.22|75.72|76.22|75.72|76.2|75.7|2
1735607280000|2024-12-31 01:08:00|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735607290000|2024-12-31 01:08:10|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735607300000|2024-12-31 01:08:20|76.18|75.68|76.21|75.71|76.22|75.72|76.17|75.67|11
1735607310000|2024-12-31 01:08:30|76.22|75.72|76.27|75.77|76.28|75.78|76.22|75.72|8
1735607320000|2024-12-31 01:08:40|76.28|75.78|76.32|75.82|76.32|75.82|76.27|75.77|9
1735607330000|2024-12-31 01:08:50|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|4
1735607340000|2024-12-31 01:09:00|76.33|75.83|76.32|75.82|76.33|75.83|76.3|75.8|6
1735607350000|2024-12-31 01:09:10|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1735607360000|2024-12-31 01:09:20|76.28|75.78|76.26|75.76|76.28|75.78|76.24|75.74|6
1735607370000|2024-12-31 01:09:30|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|6
1735607380000|2024-12-31 01:09:40|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|4
1735607390000|2024-12-31 01:09:50|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735607400000|2024-12-31 01:10:00|76.24|75.74|76.18|75.68|76.24|75.74|76.17|75.67|14
1735607410000|2024-12-31 01:10:10|76.19|75.69|76.18|75.68|76.21|75.71|76.18|75.68|8
1735607420000|2024-12-31 01:10:20|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735607430000|2024-12-31 01:10:30|76.2|75.7|76.21|75.71|76.22|75.72|76.2|75.7|4
1735607440000|2024-12-31 01:10:40|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735607450000|2024-12-31 01:10:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|4
1735607460000|2024-12-31 01:11:00|76.21|75.71|76.21|75.71|76.21|75.71|76.17|75.67|12
1735607470000|2024-12-31 01:11:10|76.22|75.72|76.23|75.73|76.24|75.74|76.21|75.71|6
1735607480000|2024-12-31 01:11:20|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735607490000|2024-12-31 01:11:30|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735607500000|2024-12-31 01:11:40|76.2|75.7|76.2|75.7|76.21|75.71|76.2|75.7|3
1735607510000|2024-12-31 01:11:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735607520000|2024-12-31 01:12:00|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735607530000|2024-12-31 01:12:10|76.19|75.69|76.17|75.67|76.2|75.7|76.17|75.67|10
1735607540000|2024-12-31 01:12:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735607550000|2024-12-31 01:12:30|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735607560000|2024-12-31 01:12:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735607570000|2024-12-31 01:12:50|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735607580000|2024-12-31 01:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.24|75.74|8
1735607590000|2024-12-31 01:13:10|76.26|75.76|76.29|75.79|76.29|75.79|76.25|75.75|6
1735607600000|2024-12-31 01:13:20|76.3|75.8|76.26|75.76|76.3|75.8|76.25|75.75|10
1735607610000|2024-12-31 01:13:30|76.27|75.77|76.28|75.78|76.29|75.79|76.26|75.76|10
1735607620000|2024-12-31 01:13:40|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735607630000|2024-12-31 01:13:50|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735607640000|2024-12-31 01:14:00|76.29|75.79|76.34|75.84|76.34|75.84|76.29|75.79|6
1735607650000|2024-12-31 01:14:10|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|7
1735607660000|2024-12-31 01:14:20|76.31|75.81|76.3|75.8|76.32|75.82|76.3|75.8|8
1735607670000|2024-12-31 01:14:30|76.27|75.77|76.28|75.78|76.28|75.78|76.26|75.76|5
1735607680000|2024-12-31 01:14:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735607690000|2024-12-31 01:14:50|76.3|75.8|76.3|75.8|76.32|75.82|76.3|75.8|7
1735607700000|2024-12-31 01:15:00|76.31|75.81|76.3|75.8|76.31|75.81|76.28|75.78|10
1735607710000|2024-12-31 01:15:10|76.29|75.79|76.24|75.74|76.3|75.8|76.24|75.74|6
1735607720000|2024-12-31 01:15:20|76.23|75.73|76.19|75.69|76.23|75.73|76.18|75.68|6
1735607730000|2024-12-31 01:15:30|76.21|75.71|76.2|75.7|76.22|75.72|76.2|75.7|4
1735607740000|2024-12-31 01:15:40|76.19|75.69|76.18|75.68|76.2|75.7|76.17|75.67|6
1735607750000|2024-12-31 01:15:50|76.17|75.67|76.17|75.67|76.18|75.68|76.16|75.66|4
1735607760000|2024-12-31 01:16:00|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|2
1735607770000|2024-12-31 01:16:10|76.18|75.68|76.22|75.72|76.22|75.72|76.18|75.68|5
1735607780000|2024-12-31 01:16:20|76.23|75.73|76.34|75.84|76.34|75.84|76.23|75.73|10
1735607790000|2024-12-31 01:16:30|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1735607800000|2024-12-31 01:16:40|76.34|75.84|76.4|75.9|76.4|75.9|76.34|75.84|6
1735607810000|2024-12-31 01:16:50|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735607820000|2024-12-31 01:17:00|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|4
1735607830000|2024-12-31 01:17:10|76.45|75.95|76.45|75.95|76.46|75.96|76.42|75.92|9
1735607840000|2024-12-31 01:17:20|76.46|75.96|76.38|75.88|76.46|75.96|76.38|75.88|10
1735607850000|2024-12-31 01:17:30|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|7
1735607860000|2024-12-31 01:17:40|76.41|75.91|76.37|75.87|76.41|75.91|76.37|75.87|4
1735607870000|2024-12-31 01:17:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|7
1735607880000|2024-12-31 01:18:00|76.39|75.89|76.38|75.88|76.39|75.89|76.38|75.88|4
1735607890000|2024-12-31 01:18:10|76.4|75.9|76.41|75.91|76.41|75.91|76.39|75.89|4
1735607900000|2024-12-31 01:18:20|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|4
1735607910000|2024-12-31 01:18:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735607920000|2024-12-31 01:18:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|2
1735607930000|2024-12-31 01:18:50|76.45|75.95|76.44|75.94|76.46|75.96|76.44|75.94|6
1735607940000|2024-12-31 01:19:00|76.45|75.95|76.47|75.97|76.48|75.98|76.45|75.95|6
1735607950000|2024-12-31 01:19:10|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1735607960000|2024-12-31 01:19:20|76.45|75.95|76.4|75.9|76.45|75.95|76.4|75.9|6
1735607970000|2024-12-31 01:19:30|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735607980000|2024-12-31 01:19:40|76.4|75.9|76.43|75.93|76.44|75.94|76.4|75.9|6
1735607990000|2024-12-31 01:19:50|76.44|75.94|76.46|75.96|76.46|75.96|76.42|75.92|9
1735608000000|2024-12-31 01:20:00|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|7
1735608010000|2024-12-31 01:20:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735608020000|2024-12-31 01:20:20|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735608030000|2024-12-31 01:20:30|76.39|75.89|76.41|75.91|76.41|75.91|76.39|75.89|3
1735608040000|2024-12-31 01:20:40|76.4|75.9|76.38|75.88|76.41|75.91|76.38|75.88|5
1735608050000|2024-12-31 01:20:50|76.4|75.9|76.47|75.97|76.47|75.97|76.4|75.9|8
1735608060000|2024-12-31 01:21:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|3
1735608070000|2024-12-31 01:21:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|4
1735608080000|2024-12-31 01:21:20|76.45|75.95|76.48|75.98|76.48|75.98|76.44|75.94|5
1735608090000|2024-12-31 01:21:30|76.47|75.97|76.5|76|76.5|76|76.47|75.97|4
1735608110000|2024-12-31 01:21:50|76.49|75.99|76.49|75.99|76.49|75.99|76.49|75.99|1
1735608120000|2024-12-31 01:22:00|76.48|75.98|76.49|75.99|76.49|75.99|76.47|75.97|4
1735608140000|2024-12-31 01:22:20|76.48|75.98|76.46|75.96|76.48|75.98|76.46|75.96|3
1735608150000|2024-12-31 01:22:30|76.47|75.97|76.49|75.99|76.5|76|76.47|75.97|4
1735608170000|2024-12-31 01:22:50|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735608180000|2024-12-31 01:23:00|76.48|75.98|76.42|75.92|76.48|75.98|76.42|75.92|8
1735608190000|2024-12-31 01:23:10|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735608200000|2024-12-31 01:23:20|76.4|75.9|76.39|75.89|76.41|75.91|76.39|75.89|4
1735608230000|2024-12-31 01:23:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|3
1735608240000|2024-12-31 01:24:00|76.41|75.91|76.35|75.85|76.41|75.91|76.35|75.85|7
1735608250000|2024-12-31 01:24:10|76.37|75.87|76.41|75.91|76.41|75.91|76.37|75.87|7
1735608260000|2024-12-31 01:24:20|76.4|75.9|76.42|75.92|76.44|75.94|76.39|75.89|8
1735608270000|2024-12-31 01:24:30|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|9
1735608280000|2024-12-31 01:24:40|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735608290000|2024-12-31 01:24:50|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735608300000|2024-12-31 01:25:00|76.34|75.84|76.27|75.77|76.34|75.84|76.27|75.77|7
1735608310000|2024-12-31 01:25:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735608320000|2024-12-31 01:25:20|76.25|75.75|76.28|75.78|76.3|75.8|76.24|75.74|11
1735608330000|2024-12-31 01:25:30|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|3
1735608340000|2024-12-31 01:25:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735608350000|2024-12-31 01:25:50|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735608360000|2024-12-31 01:26:00|76.3|75.8|76.28|75.78|76.3|75.8|76.28|75.78|3
1735608370000|2024-12-31 01:26:10|76.27|75.77|76.26|75.76|76.28|75.78|76.25|75.75|7
1735608380000|2024-12-31 01:26:20|76.27|75.77|76.27|75.77|76.27|75.77|76.27|75.77|1
1735608390000|2024-12-31 01:26:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735608400000|2024-12-31 01:26:40|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735608410000|2024-12-31 01:26:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|8
1735608430000|2024-12-31 01:27:10|76.24|75.74|76.24|75.74|76.25|75.75|76.22|75.72|8
1735608440000|2024-12-31 01:27:20|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|4
1735608450000|2024-12-31 01:27:30|76.21|75.71|76.2|75.7|76.21|75.71|76.18|75.68|4
1735608460000|2024-12-31 01:27:40|76.19|75.69|76.2|75.7|76.21|75.71|76.18|75.68|8
1735608470000|2024-12-31 01:27:50|76.19|75.69|76.19|75.69|76.19|75.69|76.18|75.68|3
1735608480000|2024-12-31 01:28:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735608520000|2024-12-31 01:28:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735608530000|2024-12-31 01:28:50|76.18|75.68|76.22|75.72|76.22|75.72|76.17|75.67|4
1735608540000|2024-12-31 01:29:00|76.21|75.71|76.21|75.71|76.21|75.71|76.18|75.68|6
1735608550000|2024-12-31 01:29:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735608560000|2024-12-31 01:29:20|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735608570000|2024-12-31 01:29:30|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|4
1735608580000|2024-12-31 01:29:40|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|2
1735608600000|2024-12-31 01:30:00|76.09|75.59|75.93|75.43|76.09|75.59|75.92|75.42|12
1735608610000|2024-12-31 01:30:10|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735608620000|2024-12-31 01:30:20|75.87|75.37|75.91|75.41|75.92|75.42|75.86|75.36|10
1735608630000|2024-12-31 01:30:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735608640000|2024-12-31 01:30:40|75.89|75.39|75.91|75.41|75.92|75.42|75.89|75.39|7
1735608650000|2024-12-31 01:30:50|75.9|75.4|75.91|75.41|75.93|75.43|75.9|75.4|6
1735608660000|2024-12-31 01:31:00|75.9|75.4|75.9|75.4|75.92|75.42|75.88|75.38|15
1735608670000|2024-12-31 01:31:10|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|9
1735608680000|2024-12-31 01:31:20|75.89|75.39|75.88|75.38|75.9|75.4|75.88|75.38|4
1735608690000|2024-12-31 01:31:30|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735608700000|2024-12-31 01:31:40|75.84|75.34|75.8|75.3|75.85|75.35|75.8|75.3|9
1735608710000|2024-12-31 01:31:50|75.81|75.31|75.82|75.32|75.83|75.33|75.81|75.31|3
1735608720000|2024-12-31 01:32:00|75.81|75.31|75.8|75.3|75.81|75.31|75.78|75.28|6
1735608730000|2024-12-31 01:32:10|75.78|75.28|75.72|75.22|75.78|75.28|75.72|75.22|9
1735608740000|2024-12-31 01:32:20|75.71|75.21|75.73|75.23|75.75|75.25|75.71|75.21|9
1735608750000|2024-12-31 01:32:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735608760000|2024-12-31 01:32:40|75.75|75.25|75.86|75.36|75.86|75.36|75.75|75.25|9
1735608770000|2024-12-31 01:32:50|75.87|75.37|75.92|75.42|75.92|75.42|75.87|75.37|7
1735608780000|2024-12-31 01:33:00|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|8
1735608790000|2024-12-31 01:33:10|75.88|75.38|75.88|75.38|75.9|75.4|75.86|75.36|8
1735608800000|2024-12-31 01:33:20|75.9|75.4|75.98|75.48|75.98|75.48|75.9|75.4|9
1735608810000|2024-12-31 01:33:30|75.97|75.47|76|75.5|76|75.5|75.96|75.46|8
1735608820000|2024-12-31 01:33:40|76.01|75.51|75.97|75.47|76.01|75.51|75.97|75.47|5
1735608830000|2024-12-31 01:33:50|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|7
1735608840000|2024-12-31 01:34:00|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|7
1735608850000|2024-12-31 01:34:10|75.98|75.48|76|75.5|76|75.5|75.98|75.48|6
1735608860000|2024-12-31 01:34:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|2
1735608870000|2024-12-31 01:34:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735608880000|2024-12-31 01:34:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735608890000|2024-12-31 01:34:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735608900000|2024-12-31 01:35:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735608910000|2024-12-31 01:35:10|76.01|75.51|76|75.5|76.01|75.51|75.97|75.47|7
1735608920000|2024-12-31 01:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.95|75.45|5
1735608930000|2024-12-31 01:35:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735608940000|2024-12-31 01:35:40|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735608960000|2024-12-31 01:36:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735608970000|2024-12-31 01:36:10|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|6
1735608980000|2024-12-31 01:36:20|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|8
1735608990000|2024-12-31 01:36:30|76.12|75.62|76.07|75.57|76.12|75.62|76.06|75.56|8
1735609000000|2024-12-31 01:36:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|6
1735609020000|2024-12-31 01:37:00|76.04|75.54|76.02|75.52|76.06|75.56|76.02|75.52|11
1735609030000|2024-12-31 01:37:10|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|4
1735609040000|2024-12-31 01:37:20|76.01|75.51|75.96|75.46|76.02|75.52|75.96|75.46|8
1735609050000|2024-12-31 01:37:30|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|6
1735609060000|2024-12-31 01:37:40|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|6
1735609070000|2024-12-31 01:37:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|3
1735609080000|2024-12-31 01:38:00|76.06|75.56|76.18|75.68|76.18|75.68|76.06|75.56|10
1735609090000|2024-12-31 01:38:10|76.17|75.67|76.12|75.62|76.18|75.68|76.12|75.62|12
1735609100000|2024-12-31 01:38:20|76.13|75.63|76.17|75.67|76.17|75.67|76.13|75.63|4
1735609110000|2024-12-31 01:38:30|76.18|75.68|76.15|75.65|76.18|75.68|76.12|75.62|13
1735609120000|2024-12-31 01:38:40|76.16|75.66|76.13|75.63|76.16|75.66|76.13|75.63|6
1735609130000|2024-12-31 01:38:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735609140000|2024-12-31 01:39:00|76.12|75.62|76.12|75.62|76.14|75.64|76.12|75.62|5
1735609150000|2024-12-31 01:39:10|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|7
1735609160000|2024-12-31 01:39:20|76.19|75.69|76.19|75.69|76.2|75.7|76.18|75.68|7
1735609170000|2024-12-31 01:39:30|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|2
1735609190000|2024-12-31 01:39:50|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735609200000|2024-12-31 01:40:00|76.17|75.67|76.13|75.63|76.17|75.67|76.13|75.63|6
1735609210000|2024-12-31 01:40:10|76.12|75.62|76.12|75.62|76.12|75.62|76.12|75.62|1
1735609220000|2024-12-31 01:40:20|76.13|75.63|76.13|75.63|76.14|75.64|76.13|75.63|3
1735609230000|2024-12-31 01:40:30|76.12|75.62|76.15|75.65|76.15|75.65|76.12|75.62|5
1735609240000|2024-12-31 01:40:40|76.14|75.64|76.17|75.67|76.18|75.68|76.14|75.64|4
1735609250000|2024-12-31 01:40:50|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|4
1735609260000|2024-12-31 01:41:00|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735609270000|2024-12-31 01:41:10|76.12|75.62|76.08|75.58|76.12|75.62|76.08|75.58|9
1735609280000|2024-12-31 01:41:20|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|11
1735609290000|2024-12-31 01:41:30|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735609300000|2024-12-31 01:41:40|76.12|75.62|76.12|75.62|76.15|75.65|76.12|75.62|5
1735609310000|2024-12-31 01:41:50|76.13|75.63|76.16|75.66|76.17|75.67|76.13|75.63|5
1735609320000|2024-12-31 01:42:00|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735609340000|2024-12-31 01:42:20|76.16|75.66|76.18|75.68|76.18|75.68|76.15|75.65|7
1735609350000|2024-12-31 01:42:30|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735609360000|2024-12-31 01:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.2|75.7|7
1735609380000|2024-12-31 01:43:00|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1735609400000|2024-12-31 01:43:20|76.22|75.72|76.2|75.7|76.22|75.72|76.17|75.67|6
1735609410000|2024-12-31 01:43:30|76.21|75.71|76.23|75.73|76.23|75.73|76.21|75.71|3
1735609420000|2024-12-31 01:43:40|76.24|75.74|76.25|75.75|76.26|75.76|76.24|75.74|4
1735609430000|2024-12-31 01:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|2
1735609440000|2024-12-31 01:44:00|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|4
1735609450000|2024-12-31 01:44:10|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735609460000|2024-12-31 01:44:20|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735609470000|2024-12-31 01:44:30|76.25|75.75|76.27|75.77|76.27|75.77|76.24|75.74|5
1735609480000|2024-12-31 01:44:40|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|3
1735609500000|2024-12-31 01:45:00|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|4
1735609510000|2024-12-31 01:45:10|76.23|75.73|76.21|75.71|76.23|75.73|76.21|75.71|3
1735609520000|2024-12-31 01:45:20|76.22|75.72|76.25|75.75|76.27|75.77|76.22|75.72|10
1735609530000|2024-12-31 01:45:30|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735609540000|2024-12-31 01:45:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735609560000|2024-12-31 01:46:00|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735609570000|2024-12-31 01:46:10|76.28|75.78|76.34|75.84|76.34|75.84|76.28|75.78|8
1735609580000|2024-12-31 01:46:20|76.35|75.85|76.32|75.82|76.36|75.86|76.32|75.82|6
1735609590000|2024-12-31 01:46:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|5
1735609600000|2024-12-31 01:46:40|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1735609620000|2024-12-31 01:47:00|76.25|75.75|76.27|75.77|76.27|75.77|76.23|75.73|6
1735609630000|2024-12-31 01:47:10|76.28|75.78|76.27|75.77|76.28|75.78|76.27|75.77|2
1735609640000|2024-12-31 01:47:20|76.26|75.76|76.22|75.72|76.26|75.76|76.22|75.72|3
1735609650000|2024-12-31 01:47:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735609690000|2024-12-31 01:48:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735609700000|2024-12-31 01:48:20|76.28|75.78|76.29|75.79|76.29|75.79|76.28|75.78|2
1735609710000|2024-12-31 01:48:30|76.3|75.8|76.33|75.83|76.33|75.83|76.3|75.8|4
1735609720000|2024-12-31 01:48:40|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735609730000|2024-12-31 01:48:50|76.38|75.88|76.41|75.91|76.41|75.91|76.38|75.88|4
1735609740000|2024-12-31 01:49:00|76.4|75.9|76.43|75.93|76.44|75.94|76.38|75.88|12
1735609750000|2024-12-31 01:49:10|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|5
1735609760000|2024-12-31 01:49:20|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|11
1735609770000|2024-12-31 01:49:30|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735609780000|2024-12-31 01:49:40|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735609790000|2024-12-31 01:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1735609810000|2024-12-31 01:50:10|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|5
1735609820000|2024-12-31 01:50:20|76.37|75.87|76.42|75.92|76.42|75.92|76.37|75.87|4
1735609830000|2024-12-31 01:50:30|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735609880000|2024-12-31 01:51:20|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|4
1735609900000|2024-12-31 01:51:40|76.46|75.96|76.45|75.95|76.46|75.96|76.45|75.95|2
1735609910000|2024-12-31 01:51:50|76.46|75.96|76.46|75.96|76.47|75.97|76.46|75.96|3
1735609920000|2024-12-31 01:52:00|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735609930000|2024-12-31 01:52:10|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735609940000|2024-12-31 01:52:20|76.46|75.96|76.45|75.95|76.46|75.96|76.44|75.94|4
1735609950000|2024-12-31 01:52:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735609970000|2024-12-31 01:52:50|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1735609980000|2024-12-31 01:53:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735610000000|2024-12-31 01:53:20|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735610010000|2024-12-31 01:53:30|76.42|75.92|76.4|75.9|76.44|75.94|76.4|75.9|5
1735610020000|2024-12-31 01:53:40|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1735610030000|2024-12-31 01:53:50|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735610040000|2024-12-31 01:54:00|76.4|75.9|76.39|75.89|76.4|75.9|76.38|75.88|3
1735610050000|2024-12-31 01:54:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735610080000|2024-12-31 01:54:40|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735610090000|2024-12-31 01:54:50|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735610100000|2024-12-31 01:55:00|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|3
1735610110000|2024-12-31 01:55:10|76.35|75.85|76.33|75.83|76.36|75.86|76.33|75.83|7
1735610120000|2024-12-31 01:55:20|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735610130000|2024-12-31 01:55:30|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735610150000|2024-12-31 01:55:50|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735610160000|2024-12-31 01:56:00|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735610170000|2024-12-31 01:56:10|76.34|75.84|76.34|75.84|76.34|75.84|76.32|75.82|3
1735610180000|2024-12-31 01:56:20|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735610190000|2024-12-31 01:56:30|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1735610200000|2024-12-31 01:56:40|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735610210000|2024-12-31 01:56:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735610220000|2024-12-31 01:57:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735610230000|2024-12-31 01:57:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610240000|2024-12-31 01:57:20|76.29|75.79|76.3|75.8|76.31|75.81|76.29|75.79|4
1735610250000|2024-12-31 01:57:30|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|3
1735610260000|2024-12-31 01:57:40|76.27|75.77|76.27|75.77|76.27|75.77|76.26|75.76|3
1735610270000|2024-12-31 01:57:50|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735610280000|2024-12-31 01:58:00|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|2
1735610290000|2024-12-31 01:58:10|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|4
1735610300000|2024-12-31 01:58:20|76.28|75.78|76.29|75.79|76.3|75.8|76.28|75.78|4
1735610320000|2024-12-31 01:58:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610330000|2024-12-31 01:58:50|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735610350000|2024-12-31 01:59:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610370000|2024-12-31 01:59:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610380000|2024-12-31 01:59:40|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610400000|2024-12-31 02:00:00|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|6
1735610410000|2024-12-31 02:00:10|76.35|75.85|76.31|75.81|76.35|75.85|76.3|75.8|4
1735610420000|2024-12-31 02:00:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735610430000|2024-12-31 02:00:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610440000|2024-12-31 02:00:40|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|5
1735610450000|2024-12-31 02:00:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|4
1735610460000|2024-12-31 02:01:00|76.24|75.74|76.27|75.77|76.27|75.77|76.24|75.74|4
1735610470000|2024-12-31 02:01:10|76.28|75.78|76.26|75.76|76.29|75.79|76.26|75.76|5
1735610480000|2024-12-31 02:01:20|76.28|75.78|76.26|75.76|76.3|75.8|76.26|75.76|9
1735610490000|2024-12-31 02:01:30|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735610530000|2024-12-31 02:02:10|76.23|75.73|76.23|75.73|76.24|75.74|76.22|75.72|5
1735610540000|2024-12-31 02:02:20|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735610550000|2024-12-31 02:02:30|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|3
1735610560000|2024-12-31 02:02:40|76.31|75.81|76.33|75.83|76.34|75.84|76.31|75.81|5
1735610570000|2024-12-31 02:02:50|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|2
1735610580000|2024-12-31 02:03:00|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|4
1735610590000|2024-12-31 02:03:10|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1735610600000|2024-12-31 02:03:20|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|3
1735610610000|2024-12-31 02:03:30|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1735610620000|2024-12-31 02:03:40|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1735610630000|2024-12-31 02:03:50|76.35|75.85|76.35|75.85|76.35|75.85|76.34|75.84|3
1735610640000|2024-12-31 02:04:00|76.34|75.84|76.31|75.81|76.34|75.84|76.31|75.81|6
1735610650000|2024-12-31 02:04:10|76.32|75.82|76.35|75.85|76.35|75.85|76.32|75.82|4
1735610660000|2024-12-31 02:04:20|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|4
1735610670000|2024-12-31 02:04:30|76.34|75.84|76.31|75.81|76.34|75.84|76.3|75.8|5
1735610680000|2024-12-31 02:04:40|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735610690000|2024-12-31 02:04:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735610700000|2024-12-31 02:05:00|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735610710000|2024-12-31 02:05:10|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735610730000|2024-12-31 02:05:30|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735610740000|2024-12-31 02:05:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|4
1735610750000|2024-12-31 02:05:50|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|2
1735610760000|2024-12-31 02:06:00|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|6
1735610770000|2024-12-31 02:06:10|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|3
1735610780000|2024-12-31 02:06:20|76.21|75.71|76.24|75.74|76.25|75.75|76.21|75.71|7
1735610790000|2024-12-31 02:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.23|75.73|5
1735610800000|2024-12-31 02:06:40|76.22|75.72|76.2|75.7|76.22|75.72|76.2|75.7|3
1735610810000|2024-12-31 02:06:50|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735610820000|2024-12-31 02:07:00|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735610830000|2024-12-31 02:07:10|76.19|75.69|76.15|75.65|76.2|75.7|76.14|75.64|10
1735610840000|2024-12-31 02:07:20|76.16|75.66|76.14|75.64|76.16|75.66|76.14|75.64|3
1735610850000|2024-12-31 02:07:30|76.16|75.66|76.15|75.65|76.16|75.66|76.15|75.65|2
1735610860000|2024-12-31 02:07:40|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735610870000|2024-12-31 02:07:50|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735610880000|2024-12-31 02:08:00|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|4
1735610890000|2024-12-31 02:08:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735610910000|2024-12-31 02:08:30|76.1|75.6|76.07|75.57|76.11|75.61|76.07|75.57|6
1735610920000|2024-12-31 02:08:40|76.06|75.56|75.98|75.48|76.06|75.56|75.98|75.48|7
1735610930000|2024-12-31 02:08:50|75.99|75.49|75.97|75.47|76|75.5|75.97|75.47|7
1735610940000|2024-12-31 02:09:00|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735610950000|2024-12-31 02:09:10|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735610960000|2024-12-31 02:09:20|75.95|75.45|75.95|75.45|75.95|75.45|75.93|75.43|6
1735610970000|2024-12-31 02:09:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735610990000|2024-12-31 02:09:50|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|4
1735611000000|2024-12-31 02:10:00|75.95|75.45|75.96|75.46|75.96|75.46|75.94|75.44|4
1735611010000|2024-12-31 02:10:10|75.95|75.45|76|75.5|76|75.5|75.95|75.45|5
1735611020000|2024-12-31 02:10:20|75.99|75.49|76.03|75.53|76.03|75.53|75.99|75.49|4
1735611030000|2024-12-31 02:10:30|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735611040000|2024-12-31 02:10:40|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735611050000|2024-12-31 02:10:50|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611060000|2024-12-31 02:11:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735611070000|2024-12-31 02:11:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|3
1735611080000|2024-12-31 02:11:20|75.98|75.48|76|75.5|76|75.5|75.98|75.48|5
1735611100000|2024-12-31 02:11:40|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735611110000|2024-12-31 02:11:50|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735611130000|2024-12-31 02:12:10|75.99|75.49|76|75.5|76|75.5|75.97|75.47|7
1735611140000|2024-12-31 02:12:20|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735611150000|2024-12-31 02:12:30|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735611160000|2024-12-31 02:12:40|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735611170000|2024-12-31 02:12:50|76.01|75.51|76|75.5|76.04|75.54|76|75.5|6
1735611180000|2024-12-31 02:13:00|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|3
1735611190000|2024-12-31 02:13:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735611210000|2024-12-31 02:13:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735611230000|2024-12-31 02:13:50|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735611240000|2024-12-31 02:14:00|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735611250000|2024-12-31 02:14:10|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735611280000|2024-12-31 02:14:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611290000|2024-12-31 02:14:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735611300000|2024-12-31 02:15:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735611310000|2024-12-31 02:15:10|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735611320000|2024-12-31 02:15:20|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735611330000|2024-12-31 02:15:30|76.07|75.57|76.08|75.58|76.1|75.6|76.07|75.57|4
1735611340000|2024-12-31 02:15:40|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|3
1735611350000|2024-12-31 02:15:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|3
1735611360000|2024-12-31 02:16:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|4
1735611370000|2024-12-31 02:16:10|76.07|75.57|76.08|75.58|76.09|75.59|76.07|75.57|8
1735611380000|2024-12-31 02:16:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735611390000|2024-12-31 02:16:30|76.06|75.56|76.09|75.59|76.09|75.59|76.05|75.55|8
1735611420000|2024-12-31 02:17:00|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|4
1735611430000|2024-12-31 02:17:10|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735611470000|2024-12-31 02:17:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735611480000|2024-12-31 02:18:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735611500000|2024-12-31 02:18:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|4
1735611530000|2024-12-31 02:18:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735611540000|2024-12-31 02:19:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611550000|2024-12-31 02:19:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|6
1735611560000|2024-12-31 02:19:20|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735611580000|2024-12-31 02:19:40|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735611590000|2024-12-31 02:19:50|75.97|75.47|75.95|75.45|75.97|75.47|75.95|75.45|3
1735611610000|2024-12-31 02:20:10|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735611620000|2024-12-31 02:20:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|6
1735611630000|2024-12-31 02:20:30|75.95|75.45|75.95|75.45|75.95|75.45|75.95|75.45|1
1735611650000|2024-12-31 02:20:50|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735611660000|2024-12-31 02:21:00|75.95|75.45|75.9|75.4|75.95|75.45|75.87|75.37|16
1735611670000|2024-12-31 02:21:10|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|10
1735611680000|2024-12-31 02:21:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735611690000|2024-12-31 02:21:30|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735611700000|2024-12-31 02:21:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|5
1735611710000|2024-12-31 02:21:50|75.86|75.36|75.86|75.36|75.86|75.36|75.85|75.35|3
1735611720000|2024-12-31 02:22:00|75.85|75.35|75.79|75.29|75.85|75.35|75.78|75.28|9
1735611730000|2024-12-31 02:22:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|4
1735611740000|2024-12-31 02:22:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|4
1735611750000|2024-12-31 02:22:30|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|6
1735611760000|2024-12-31 02:22:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735611770000|2024-12-31 02:22:50|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735611780000|2024-12-31 02:23:00|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|5
1735611790000|2024-12-31 02:23:10|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735611800000|2024-12-31 02:23:20|75.89|75.39|75.87|75.37|75.89|75.39|75.86|75.36|9
1735611810000|2024-12-31 02:23:30|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735611820000|2024-12-31 02:23:40|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735611830000|2024-12-31 02:23:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735611850000|2024-12-31 02:24:10|75.93|75.43|75.92|75.42|75.95|75.45|75.92|75.42|5
1735611860000|2024-12-31 02:24:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|5
1735611870000|2024-12-31 02:24:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735611880000|2024-12-31 02:24:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735611890000|2024-12-31 02:24:50|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735611900000|2024-12-31 02:25:00|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|6
1735611910000|2024-12-31 02:25:10|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735611920000|2024-12-31 02:25:20|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|4
1735611930000|2024-12-31 02:25:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735611940000|2024-12-31 02:25:40|75.89|75.39|75.86|75.36|75.89|75.39|75.86|75.36|3
1735611950000|2024-12-31 02:25:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735611960000|2024-12-31 02:26:00|75.89|75.39|75.91|75.41|75.91|75.41|75.89|75.39|5
1735611980000|2024-12-31 02:26:20|75.9|75.4|75.94|75.44|75.94|75.44|75.9|75.4|7
1735612000000|2024-12-31 02:26:40|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735612010000|2024-12-31 02:26:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|2
1735612020000|2024-12-31 02:27:00|76|75.5|76.05|75.55|76.05|75.55|76|75.5|7
1735612030000|2024-12-31 02:27:10|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|7
1735612050000|2024-12-31 02:27:30|76.07|75.57|76.09|75.59|76.09|75.59|76.07|75.57|2
1735612060000|2024-12-31 02:27:40|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|3
1735612070000|2024-12-31 02:27:50|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735612080000|2024-12-31 02:28:00|76.15|75.65|76.16|75.66|76.18|75.68|76.15|75.65|6
1735612090000|2024-12-31 02:28:10|76.17|75.67|76.14|75.64|76.17|75.67|76.14|75.64|4
1735612100000|2024-12-31 02:28:20|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735612110000|2024-12-31 02:28:30|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735612140000|2024-12-31 02:29:00|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735612150000|2024-12-31 02:29:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735612160000|2024-12-31 02:29:20|76.12|75.62|76.14|75.64|76.14|75.64|76.12|75.62|3
1735612180000|2024-12-31 02:29:40|76.13|75.63|76.14|75.64|76.14|75.64|76.12|75.62|6
1735612190000|2024-12-31 02:29:50|76.15|75.65|76.15|75.65|76.16|75.66|76.14|75.64|5
1735612200000|2024-12-31 02:30:00|76.16|75.66|76.18|75.68|76.18|75.68|76.16|75.66|3
1735612210000|2024-12-31 02:30:10|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735612220000|2024-12-31 02:30:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735612250000|2024-12-31 02:30:50|76.26|75.76|76.26|75.76|76.27|75.77|76.25|75.75|5
1735612260000|2024-12-31 02:31:00|76.27|75.77|76.3|75.8|76.3|75.8|76.26|75.76|6
1735612270000|2024-12-31 02:31:10|76.32|75.82|76.35|75.85|76.36|75.86|76.32|75.82|5
1735612280000|2024-12-31 02:31:20|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735612290000|2024-12-31 02:31:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735612300000|2024-12-31 02:31:40|76.33|75.83|76.33|75.83|76.33|75.83|76.32|75.82|3
1735612310000|2024-12-31 02:31:50|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735612320000|2024-12-31 02:32:00|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735612330000|2024-12-31 02:32:10|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735612340000|2024-12-31 02:32:20|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735612350000|2024-12-31 02:32:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|2
1735612360000|2024-12-31 02:32:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735612370000|2024-12-31 02:32:50|76.26|75.76|76.3|75.8|76.3|75.8|76.26|75.76|3
1735612380000|2024-12-31 02:33:00|76.31|75.81|76.35|75.85|76.35|75.85|76.31|75.81|5
1735612390000|2024-12-31 02:33:10|76.34|75.84|76.34|75.84|76.34|75.84|76.33|75.83|3
1735612400000|2024-12-31 02:33:20|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735612420000|2024-12-31 02:33:40|76.33|75.83|76.37|75.87|76.37|75.87|76.33|75.83|4
1735612430000|2024-12-31 02:33:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|4
1735612440000|2024-12-31 02:34:00|76.41|75.91|76.44|75.94|76.46|75.96|76.41|75.91|7
1735612450000|2024-12-31 02:34:10|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735612460000|2024-12-31 02:34:20|76.43|75.93|76.45|75.95|76.45|75.95|76.43|75.93|5
1735612470000|2024-12-31 02:34:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735612490000|2024-12-31 02:34:50|76.45|75.95|76.45|75.95|76.45|75.95|76.45|75.95|1
1735612510000|2024-12-31 02:35:10|76.46|75.96|76.42|75.92|76.46|75.96|76.42|75.92|7
1735612520000|2024-12-31 02:35:20|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735612530000|2024-12-31 02:35:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735612550000|2024-12-31 02:35:50|76.41|75.91|76.39|75.89|76.41|75.91|76.37|75.87|8
1735612560000|2024-12-31 02:36:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|5
1735612570000|2024-12-31 02:36:10|76.36|75.86|76.36|75.86|76.37|75.87|76.36|75.86|5
1735612580000|2024-12-31 02:36:20|76.37|75.87|76.4|75.9|76.41|75.91|76.37|75.87|4
1735612590000|2024-12-31 02:36:30|76.39|75.89|76.36|75.86|76.39|75.89|76.36|75.86|4
1735612600000|2024-12-31 02:36:40|76.37|75.87|76.35|75.85|76.37|75.87|76.35|75.85|3
1735612610000|2024-12-31 02:36:50|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|5
1735612630000|2024-12-31 02:37:10|76.35|75.85|76.33|75.83|76.35|75.85|76.32|75.82|7
1735612640000|2024-12-31 02:37:20|76.34|75.84|76.35|75.85|76.36|75.86|76.34|75.84|4
1735612650000|2024-12-31 02:37:30|76.33|75.83|76.29|75.79|76.33|75.83|76.28|75.78|6
1735612660000|2024-12-31 02:37:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735612670000|2024-12-31 02:37:50|76.29|75.79|76.27|75.77|76.29|75.79|76.26|75.76|4
1735612680000|2024-12-31 02:38:00|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|5
1735612700000|2024-12-31 02:38:20|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735612710000|2024-12-31 02:38:30|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|3
1735612720000|2024-12-31 02:38:40|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735612730000|2024-12-31 02:38:50|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|4
1735612740000|2024-12-31 02:39:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735612750000|2024-12-31 02:39:10|76.31|75.81|76.29|75.79|76.33|75.83|76.29|75.79|7
1735612760000|2024-12-31 02:39:20|76.3|75.8|76.31|75.81|76.31|75.81|76.3|75.8|2
1735612770000|2024-12-31 02:39:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735612790000|2024-12-31 02:39:50|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|2
1735612800000|2024-12-31 02:40:00|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|4
1735612810000|2024-12-31 02:40:10|76.3|75.8|76.26|75.76|76.3|75.8|76.26|75.76|6
1735612820000|2024-12-31 02:40:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735612830000|2024-12-31 02:40:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735612840000|2024-12-31 02:40:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735612860000|2024-12-31 02:41:00|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|3
1735612870000|2024-12-31 02:41:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735612880000|2024-12-31 02:41:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1735612890000|2024-12-31 02:41:30|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735612900000|2024-12-31 02:41:40|76.3|75.8|76.32|75.82|76.32|75.82|76.29|75.79|9
1735612910000|2024-12-31 02:41:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735612920000|2024-12-31 02:42:00|76.3|75.8|76.29|75.79|76.31|75.81|76.29|75.79|4
1735612930000|2024-12-31 02:42:10|76.28|75.78|76.28|75.78|76.29|75.79|76.28|75.78|3
1735612940000|2024-12-31 02:42:20|76.26|75.76|76.23|75.73|76.26|75.76|76.23|75.73|6
1735612960000|2024-12-31 02:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735612970000|2024-12-31 02:42:50|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|7
1735612980000|2024-12-31 02:43:00|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735612990000|2024-12-31 02:43:10|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735613000000|2024-12-31 02:43:20|76.22|75.72|76.24|75.74|76.24|75.74|76.22|75.72|3
1735613010000|2024-12-31 02:43:30|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735613020000|2024-12-31 02:43:40|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|4
1735613030000|2024-12-31 02:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|4
1735613040000|2024-12-31 02:44:00|76.24|75.74|76.26|75.76|76.26|75.76|76.24|75.74|5
1735613050000|2024-12-31 02:44:10|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735613060000|2024-12-31 02:44:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|2
1735613070000|2024-12-31 02:44:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613100000|2024-12-31 02:45:00|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|6
1735613110000|2024-12-31 02:45:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735613120000|2024-12-31 02:45:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735613130000|2024-12-31 02:45:30|76.18|75.68|76.18|75.68|76.18|75.68|76.17|75.67|3
1735613140000|2024-12-31 02:45:40|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735613150000|2024-12-31 02:45:50|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735613160000|2024-12-31 02:46:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|3
1735613180000|2024-12-31 02:46:20|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613200000|2024-12-31 02:46:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735613220000|2024-12-31 02:47:00|76.29|75.79|76.31|75.81|76.31|75.81|76.28|75.78|8
1735613230000|2024-12-31 02:47:10|76.3|75.8|76.3|75.8|76.31|75.81|76.3|75.8|5
1735613240000|2024-12-31 02:47:20|76.29|75.79|76.31|75.81|76.32|75.82|76.28|75.78|6
1735613250000|2024-12-31 02:47:30|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|4
1735613260000|2024-12-31 02:47:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735613270000|2024-12-31 02:47:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1735613280000|2024-12-31 02:48:00|76.26|75.76|76.26|75.76|76.27|75.77|76.26|75.76|3
1735613290000|2024-12-31 02:48:10|76.27|75.77|76.28|75.78|76.3|75.8|76.27|75.77|4
1735613300000|2024-12-31 02:48:20|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735613310000|2024-12-31 02:48:30|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|4
1735613320000|2024-12-31 02:48:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613330000|2024-12-31 02:48:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735613340000|2024-12-31 02:49:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613350000|2024-12-31 02:49:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|6
1735613390000|2024-12-31 02:49:50|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735613400000|2024-12-31 02:50:00|76.21|75.71|76.3|75.8|76.3|75.8|76.21|75.71|8
1735613410000|2024-12-31 02:50:10|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1735613420000|2024-12-31 02:50:20|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|4
1735613430000|2024-12-31 02:50:30|76.24|75.74|76.24|75.74|76.25|75.75|76.23|75.73|5
1735613440000|2024-12-31 02:50:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613450000|2024-12-31 02:50:50|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735613460000|2024-12-31 02:51:00|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1735613470000|2024-12-31 02:51:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1735613480000|2024-12-31 02:51:20|76.22|75.72|76.19|75.69|76.23|75.73|76.19|75.69|6
1735613490000|2024-12-31 02:51:30|76.2|75.7|76.21|75.71|76.22|75.72|76.19|75.69|6
1735613500000|2024-12-31 02:51:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735613510000|2024-12-31 02:51:50|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735613520000|2024-12-31 02:52:00|76.26|75.76|76.28|75.78|76.28|75.78|76.26|75.76|3
1735613530000|2024-12-31 02:52:10|76.27|75.77|76.26|75.76|76.27|75.77|76.25|75.75|6
1735613540000|2024-12-31 02:52:20|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|4
1735613550000|2024-12-31 02:52:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735613560000|2024-12-31 02:52:40|76.24|75.74|76.24|75.74|76.27|75.77|76.24|75.74|4
1735613570000|2024-12-31 02:52:50|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613580000|2024-12-31 02:53:00|76.23|75.73|76.23|75.73|76.23|75.73|76.22|75.72|3
1735613590000|2024-12-31 02:53:10|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735613610000|2024-12-31 02:53:30|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735613630000|2024-12-31 02:53:50|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735613640000|2024-12-31 02:54:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613650000|2024-12-31 02:54:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|2
1735613660000|2024-12-31 02:54:20|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|6
1735613670000|2024-12-31 02:54:30|76.14|75.64|76.1|75.6|76.14|75.64|76.1|75.6|8
1735613680000|2024-12-31 02:54:40|76.09|75.59|76.02|75.52|76.09|75.59|76.02|75.52|7
1735613690000|2024-12-31 02:54:50|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735613700000|2024-12-31 02:55:00|76.02|75.52|76.05|75.55|76.05|75.55|76.02|75.52|5
1735613710000|2024-12-31 02:55:10|76.06|75.56|76.03|75.53|76.06|75.56|76.03|75.53|4
1735613720000|2024-12-31 02:55:20|76.02|75.52|76|75.5|76.03|75.53|75.99|75.49|7
1735613730000|2024-12-31 02:55:30|75.99|75.49|75.96|75.46|75.99|75.49|75.95|75.45|10
1735613740000|2024-12-31 02:55:40|75.95|75.45|75.95|75.45|75.97|75.47|75.95|75.45|4
1735613750000|2024-12-31 02:55:50|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735613760000|2024-12-31 02:56:00|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735613770000|2024-12-31 02:56:10|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|8
1735613780000|2024-12-31 02:56:20|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|6
1735613790000|2024-12-31 02:56:30|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735613800000|2024-12-31 02:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735613810000|2024-12-31 02:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735613820000|2024-12-31 02:57:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735613830000|2024-12-31 02:57:10|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|8
1735613840000|2024-12-31 02:57:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|4
1735613860000|2024-12-31 02:57:40|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735613870000|2024-12-31 02:57:50|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735613880000|2024-12-31 02:58:00|75.96|75.46|76|75.5|76|75.5|75.96|75.46|5
1735613890000|2024-12-31 02:58:10|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735613900000|2024-12-31 02:58:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735613910000|2024-12-31 02:58:30|76|75.5|75.96|75.46|76|75.5|75.96|75.46|4
1735613920000|2024-12-31 02:58:40|75.95|75.45|75.93|75.43|75.95|75.45|75.91|75.41|6
1735613930000|2024-12-31 02:58:50|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|5
1735613940000|2024-12-31 02:59:00|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735613950000|2024-12-31 02:59:10|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735613960000|2024-12-31 02:59:20|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|4
1735613970000|2024-12-31 02:59:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735613980000|2024-12-31 02:59:40|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|3
1735614000000|2024-12-31 03:00:00|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735614020000|2024-12-31 03:00:20|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735614030000|2024-12-31 03:00:30|75.99|75.49|76.01|75.51|76.01|75.51|75.99|75.49|3
1735614040000|2024-12-31 03:00:40|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735614050000|2024-12-31 03:00:50|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735614060000|2024-12-31 03:01:00|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|3
1735614070000|2024-12-31 03:01:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735614080000|2024-12-31 03:01:20|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|7
1735614090000|2024-12-31 03:01:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|4
1735614100000|2024-12-31 03:01:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|9
1735614110000|2024-12-31 03:01:50|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735614120000|2024-12-31 03:02:00|75.88|75.38|75.89|75.39|75.9|75.4|75.86|75.36|13
1735614130000|2024-12-31 03:02:10|75.88|75.38|75.9|75.4|75.91|75.41|75.86|75.36|13
1735614140000|2024-12-31 03:02:20|75.89|75.39|75.86|75.36|75.91|75.41|75.84|75.34|12
1735614150000|2024-12-31 03:02:30|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735614160000|2024-12-31 03:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735614170000|2024-12-31 03:02:50|75.93|75.43|75.95|75.45|75.96|75.46|75.93|75.43|4
1735614180000|2024-12-31 03:03:00|75.94|75.44|75.91|75.41|75.94|75.44|75.9|75.4|6
1735614190000|2024-12-31 03:03:10|75.9|75.4|75.86|75.36|75.9|75.4|75.86|75.36|6
1735614200000|2024-12-31 03:03:20|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735614210000|2024-12-31 03:03:30|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|7
1735614220000|2024-12-31 03:03:40|75.85|75.35|75.86|75.36|75.86|75.36|75.83|75.33|6
1735614230000|2024-12-31 03:03:50|75.85|75.35|75.86|75.36|75.87|75.37|75.85|75.35|4
1735614240000|2024-12-31 03:04:00|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735614250000|2024-12-31 03:04:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735614260000|2024-12-31 03:04:20|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735614270000|2024-12-31 03:04:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|6
1735614280000|2024-12-31 03:04:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735614290000|2024-12-31 03:04:50|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735614300000|2024-12-31 03:05:00|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|4
1735614310000|2024-12-31 03:05:10|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|7
1735614320000|2024-12-31 03:05:20|75.83|75.33|75.81|75.31|75.84|75.34|75.81|75.31|7
1735614330000|2024-12-31 03:05:30|75.8|75.3|75.73|75.23|75.81|75.31|75.73|75.23|10
1735614340000|2024-12-31 03:05:40|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|7
1735614350000|2024-12-31 03:05:50|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735614360000|2024-12-31 03:06:00|75.68|75.18|75.68|75.18|75.69|75.19|75.66|75.16|9
1735614370000|2024-12-31 03:06:10|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|2
1735614380000|2024-12-31 03:06:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735614390000|2024-12-31 03:06:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735614400000|2024-12-31 03:06:40|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735614410000|2024-12-31 03:06:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735614420000|2024-12-31 03:07:00|75.67|75.17|75.69|75.19|75.69|75.19|75.66|75.16|5
1735614430000|2024-12-31 03:07:10|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|8
1735614440000|2024-12-31 03:07:20|75.65|75.15|75.63|75.13|75.66|75.16|75.63|75.13|5
1735614460000|2024-12-31 03:07:40|75.62|75.12|75.58|75.08|75.63|75.13|75.57|75.07|8
1735614470000|2024-12-31 03:07:50|75.6|75.1|75.58|75.08|75.61|75.11|75.58|75.08|9
1735614480000|2024-12-31 03:08:00|75.59|75.09|75.58|75.08|75.59|75.09|75.56|75.06|6
1735614490000|2024-12-31 03:08:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|5
1735614500000|2024-12-31 03:08:20|75.65|75.15|75.7|75.2|75.7|75.2|75.65|75.15|4
1735614510000|2024-12-31 03:08:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735614520000|2024-12-31 03:08:40|75.69|75.19|75.69|75.19|75.69|75.19|75.67|75.17|4
1735614530000|2024-12-31 03:08:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735614540000|2024-12-31 03:09:00|75.7|75.2|75.74|75.24|75.76|75.26|75.7|75.2|6
1735614550000|2024-12-31 03:09:10|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|7
1735614560000|2024-12-31 03:09:20|75.77|75.27|75.75|75.25|75.77|75.27|75.74|75.24|9
1735614570000|2024-12-31 03:09:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735614580000|2024-12-31 03:09:40|75.72|75.22|75.69|75.19|75.73|75.23|75.69|75.19|6
1735614590000|2024-12-31 03:09:50|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|2
1735614600000|2024-12-31 03:10:00|75.65|75.15|75.68|75.18|75.68|75.18|75.65|75.15|3
1735614610000|2024-12-31 03:10:10|75.67|75.17|75.67|75.17|75.68|75.18|75.66|75.16|5
1735614620000|2024-12-31 03:10:20|75.66|75.16|75.68|75.18|75.69|75.19|75.66|75.16|4
1735614630000|2024-12-31 03:10:30|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|3
1735614640000|2024-12-31 03:10:40|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735614650000|2024-12-31 03:10:50|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|3
1735614660000|2024-12-31 03:11:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|6
1735614670000|2024-12-31 03:11:10|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735614680000|2024-12-31 03:11:20|75.65|75.15|75.68|75.18|75.69|75.19|75.65|75.15|7
1735614690000|2024-12-31 03:11:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735614700000|2024-12-31 03:11:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735614710000|2024-12-31 03:11:50|75.7|75.2|75.73|75.23|75.73|75.23|75.68|75.18|10
1735614720000|2024-12-31 03:12:00|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735614730000|2024-12-31 03:12:10|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735614740000|2024-12-31 03:12:20|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|5
1735614750000|2024-12-31 03:12:30|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735614760000|2024-12-31 03:12:40|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|8
1735614770000|2024-12-31 03:12:50|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735614780000|2024-12-31 03:13:00|75.66|75.16|75.68|75.18|75.7|75.2|75.65|75.15|8
1735614790000|2024-12-31 03:13:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735614800000|2024-12-31 03:13:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735614810000|2024-12-31 03:13:30|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|3
1735614820000|2024-12-31 03:13:40|75.68|75.18|75.69|75.19|75.7|75.2|75.68|75.18|3
1735614830000|2024-12-31 03:13:50|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735614840000|2024-12-31 03:14:00|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735614850000|2024-12-31 03:14:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735614860000|2024-12-31 03:14:20|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735614870000|2024-12-31 03:14:30|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735614880000|2024-12-31 03:14:40|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|2
1735614890000|2024-12-31 03:14:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735614900000|2024-12-31 03:15:00|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735614910000|2024-12-31 03:15:10|75.74|75.24|75.75|75.25|75.75|75.25|75.73|75.23|4
1735614920000|2024-12-31 03:15:20|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|5
1735614930000|2024-12-31 03:15:30|75.75|75.25|75.74|75.24|75.75|75.25|75.74|75.24|2
1735614940000|2024-12-31 03:15:40|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735614950000|2024-12-31 03:15:50|75.74|75.24|75.72|75.22|75.75|75.25|75.72|75.22|4
1735614960000|2024-12-31 03:16:00|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735614970000|2024-12-31 03:16:10|75.71|75.21|75.72|75.22|75.73|75.23|75.71|75.21|4
1735614980000|2024-12-31 03:16:20|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|8
1735615000000|2024-12-31 03:16:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735615020000|2024-12-31 03:17:00|75.61|75.11|75.5|75|75.61|75.11|75.5|75|7
1735615030000|2024-12-31 03:17:10|75.51|75.01|75.5|75|75.51|75.01|75.5|75|2
1735615040000|2024-12-31 03:17:20|75.51|75.01|75.51|75.01|75.53|75.03|75.51|75.01|5
1735615050000|2024-12-31 03:17:30|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|2
1735615060000|2024-12-31 03:17:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|2
1735615070000|2024-12-31 03:17:50|75.56|75.06|75.57|75.07|75.58|75.08|75.56|75.06|3
1735615080000|2024-12-31 03:18:00|75.58|75.08|75.68|75.18|75.68|75.18|75.57|75.07|8
1735615090000|2024-12-31 03:18:10|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|5
1735615100000|2024-12-31 03:18:20|75.73|75.23|75.71|75.21|75.74|75.24|75.7|75.2|6
1735615110000|2024-12-31 03:18:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|4
1735615120000|2024-12-31 03:18:40|75.73|75.23|75.7|75.2|75.74|75.24|75.7|75.2|7
1735615130000|2024-12-31 03:18:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|6
1735615140000|2024-12-31 03:19:00|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|5
1735615150000|2024-12-31 03:19:10|75.72|75.22|75.7|75.2|75.72|75.22|75.7|75.2|3
1735615170000|2024-12-31 03:19:30|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735615180000|2024-12-31 03:19:40|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735615190000|2024-12-31 03:19:50|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|5
1735615200000|2024-12-31 03:20:00|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735615210000|2024-12-31 03:20:10|75.67|75.17|75.73|75.23|75.74|75.24|75.67|75.17|8
1735615220000|2024-12-31 03:20:20|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735615230000|2024-12-31 03:20:30|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|6
1735615240000|2024-12-31 03:20:40|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735615250000|2024-12-31 03:20:50|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735615270000|2024-12-31 03:21:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735615280000|2024-12-31 03:21:20|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|6
1735615290000|2024-12-31 03:21:30|75.79|75.29|75.75|75.25|75.79|75.29|75.75|75.25|6
1735615310000|2024-12-31 03:21:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|4
1735615320000|2024-12-31 03:22:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735615330000|2024-12-31 03:22:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735615340000|2024-12-31 03:22:20|75.82|75.32|75.81|75.31|75.82|75.32|75.81|75.31|2
1735615350000|2024-12-31 03:22:30|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735615360000|2024-12-31 03:22:40|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735615370000|2024-12-31 03:22:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735615380000|2024-12-31 03:23:00|75.86|75.36|76.1|75.6|76.1|75.6|75.86|75.36|12
1735615390000|2024-12-31 03:23:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735615400000|2024-12-31 03:23:20|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|6
1735615410000|2024-12-31 03:23:30|76.1|75.6|76.06|75.56|76.1|75.6|76.05|75.55|8
1735615420000|2024-12-31 03:23:40|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|5
1735615430000|2024-12-31 03:23:50|76.06|75.56|76.09|75.59|76.1|75.6|76.06|75.56|4
1735615440000|2024-12-31 03:24:00|76.08|75.58|76.05|75.55|76.08|75.58|76.05|75.55|3
1735615450000|2024-12-31 03:24:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735615460000|2024-12-31 03:24:20|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735615470000|2024-12-31 03:24:30|76.06|75.56|76.1|75.6|76.1|75.6|76.06|75.56|5
1735615480000|2024-12-31 03:24:40|76.11|75.61|76.12|75.62|76.13|75.63|76.11|75.61|5
1735615490000|2024-12-31 03:24:50|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|5
1735615500000|2024-12-31 03:25:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735615510000|2024-12-31 03:25:10|76.21|75.71|76.19|75.69|76.22|75.72|76.19|75.69|5
1735615520000|2024-12-31 03:25:20|76.18|75.68|76.16|75.66|76.19|75.69|76.16|75.66|6
1735615530000|2024-12-31 03:25:30|76.15|75.65|76.13|75.63|76.15|75.65|76.12|75.62|5
1735615540000|2024-12-31 03:25:40|76.12|75.62|76.12|75.62|76.12|75.62|76.11|75.61|3
1735615560000|2024-12-31 03:26:00|76.11|75.61|76.11|75.61|76.11|75.61|76.11|75.61|1
1735615570000|2024-12-31 03:26:10|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735615580000|2024-12-31 03:26:20|76.08|75.58|76.06|75.56|76.08|75.58|76.05|75.55|6
1735615590000|2024-12-31 03:26:30|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|4
1735615600000|2024-12-31 03:26:40|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735615610000|2024-12-31 03:26:50|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735615620000|2024-12-31 03:27:00|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735615630000|2024-12-31 03:27:10|76.02|75.52|76.02|75.52|76.04|75.54|76.01|75.51|9
1735615640000|2024-12-31 03:27:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735615650000|2024-12-31 03:27:30|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|3
1735615660000|2024-12-31 03:27:40|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735615670000|2024-12-31 03:27:50|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735615680000|2024-12-31 03:28:00|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735615690000|2024-12-31 03:28:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735615700000|2024-12-31 03:28:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|6
1735615710000|2024-12-31 03:28:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735615720000|2024-12-31 03:28:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735615750000|2024-12-31 03:29:10|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1735615760000|2024-12-31 03:29:20|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735615770000|2024-12-31 03:29:30|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735615800000|2024-12-31 03:30:00|76.03|75.53|76.01|75.51|76.03|75.53|76|75.5|5
1735615810000|2024-12-31 03:30:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735615820000|2024-12-31 03:30:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|5
1735615830000|2024-12-31 03:30:30|76.1|75.6|76.11|75.61|76.11|75.61|76.1|75.6|2
1735615840000|2024-12-31 03:30:40|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735615850000|2024-12-31 03:30:50|76.08|75.58|76.03|75.53|76.08|75.58|76.01|75.51|8
1735615860000|2024-12-31 03:31:00|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|3
1735615870000|2024-12-31 03:31:10|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735615880000|2024-12-31 03:31:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735615890000|2024-12-31 03:31:30|76.09|75.59|76.11|75.61|76.12|75.62|76.09|75.59|4
1735615900000|2024-12-31 03:31:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|8
1735615910000|2024-12-31 03:31:50|76.14|75.64|76.07|75.57|76.14|75.64|76.07|75.57|7
1735615920000|2024-12-31 03:32:00|76.06|75.56|76.1|75.6|76.11|75.61|76.06|75.56|5
1735615930000|2024-12-31 03:32:10|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|6
1735615940000|2024-12-31 03:32:20|76.09|75.59|76.07|75.57|76.09|75.59|76.07|75.57|5
1735615960000|2024-12-31 03:32:40|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|2
1735615970000|2024-12-31 03:32:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|2
1735615980000|2024-12-31 03:33:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735616000000|2024-12-31 03:33:20|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|5
1735616010000|2024-12-31 03:33:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735616020000|2024-12-31 03:33:40|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735616060000|2024-12-31 03:34:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735616070000|2024-12-31 03:34:30|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|7
1735616080000|2024-12-31 03:34:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735616090000|2024-12-31 03:34:50|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735616100000|2024-12-31 03:35:00|76.01|75.51|76.01|75.51|76.02|75.52|76.01|75.51|3
1735616110000|2024-12-31 03:35:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735616120000|2024-12-31 03:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|5
1735616130000|2024-12-31 03:35:30|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735616140000|2024-12-31 03:35:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735616150000|2024-12-31 03:35:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|4
1735616170000|2024-12-31 03:36:10|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735616180000|2024-12-31 03:36:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735616190000|2024-12-31 03:36:30|75.9|75.4|75.92|75.42|75.93|75.43|75.9|75.4|3
1735616200000|2024-12-31 03:36:40|75.93|75.43|75.97|75.47|75.98|75.48|75.93|75.43|9
1735616210000|2024-12-31 03:36:50|76.01|75.51|76.03|75.53|76.03|75.53|76|75.5|8
1735616220000|2024-12-31 03:37:00|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735616230000|2024-12-31 03:37:10|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735616240000|2024-12-31 03:37:20|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|6
1735616260000|2024-12-31 03:37:40|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735616270000|2024-12-31 03:37:50|75.95|75.45|75.96|75.46|75.97|75.47|75.95|75.45|4
1735616280000|2024-12-31 03:38:00|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|5
1735616290000|2024-12-31 03:38:10|75.9|75.4|75.89|75.39|75.91|75.41|75.89|75.39|4
1735616300000|2024-12-31 03:38:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735616310000|2024-12-31 03:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735616320000|2024-12-31 03:38:40|75.85|75.35|75.84|75.34|75.86|75.36|75.84|75.34|10
1735616330000|2024-12-31 03:38:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|4
1735616340000|2024-12-31 03:39:00|75.82|75.32|75.78|75.28|75.82|75.32|75.78|75.28|5
1735616350000|2024-12-31 03:39:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|4
1735616360000|2024-12-31 03:39:20|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735616370000|2024-12-31 03:39:30|75.83|75.33|75.83|75.33|75.83|75.33|75.81|75.31|5
1735616380000|2024-12-31 03:39:40|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735616390000|2024-12-31 03:39:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735616400000|2024-12-31 03:40:00|75.83|75.33|75.83|75.33|75.83|75.33|75.82|75.32|3
1735616410000|2024-12-31 03:40:10|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735616420000|2024-12-31 03:40:20|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735616430000|2024-12-31 03:40:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735616460000|2024-12-31 03:41:00|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735616480000|2024-12-31 03:41:20|75.8|75.3|75.78|75.28|75.8|75.3|75.78|75.28|3
1735616490000|2024-12-31 03:41:30|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735616510000|2024-12-31 03:41:50|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|6
1735616540000|2024-12-31 03:42:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735616550000|2024-12-31 03:42:30|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735616560000|2024-12-31 03:42:40|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735616570000|2024-12-31 03:42:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735616580000|2024-12-31 03:43:00|75.66|75.16|75.68|75.18|75.68|75.18|75.65|75.15|5
1735616590000|2024-12-31 03:43:10|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735616600000|2024-12-31 03:43:20|75.69|75.19|75.68|75.18|75.71|75.21|75.68|75.18|6
1735616610000|2024-12-31 03:43:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735616620000|2024-12-31 03:43:40|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735616630000|2024-12-31 03:43:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|8
1735616640000|2024-12-31 03:44:00|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735616650000|2024-12-31 03:44:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|6
1735616660000|2024-12-31 03:44:20|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735616670000|2024-12-31 03:44:30|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|4
1735616680000|2024-12-31 03:44:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735616700000|2024-12-31 03:45:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735616710000|2024-12-31 03:45:10|75.61|75.11|75.52|75.02|75.62|75.12|75.52|75.02|14
1735616720000|2024-12-31 03:45:20|75.53|75.03|75.51|75.01|75.53|75.03|75.5|75|5
1735616730000|2024-12-31 03:45:30|75.5|75|75.49|74.99|75.5|75|75.49|74.99|2
1735616740000|2024-12-31 03:45:40|75.5|75|75.5|75|75.5|75|75.48|74.98|5
1735616750000|2024-12-31 03:45:50|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735616760000|2024-12-31 03:46:00|75.5|75|75.47|74.97|75.5|75|75.47|74.97|4
1735616770000|2024-12-31 03:46:10|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|4
1735616780000|2024-12-31 03:46:20|75.47|74.97|75.46|74.96|75.48|74.98|75.46|74.96|4
1735616800000|2024-12-31 03:46:40|75.47|74.97|75.48|74.98|75.49|74.99|75.47|74.97|4
1735616820000|2024-12-31 03:47:00|75.49|74.99|75.47|74.97|75.52|75.02|75.47|74.97|10
1735616840000|2024-12-31 03:47:20|75.46|74.96|75.46|74.96|75.47|74.97|75.46|74.96|3
1735616850000|2024-12-31 03:47:30|75.47|74.97|75.51|75.01|75.51|75.01|75.47|74.97|3
1735616860000|2024-12-31 03:47:40|75.52|75.02|75.54|75.04|75.55|75.05|75.52|75.02|10
1735616870000|2024-12-31 03:47:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735616880000|2024-12-31 03:48:00|75.54|75.04|75.54|75.04|75.55|75.05|75.54|75.04|3
1735616890000|2024-12-31 03:48:10|75.55|75.05|75.49|74.99|75.55|75.05|75.49|74.99|6
1735616900000|2024-12-31 03:48:20|75.48|74.98|75.5|75|75.5|75|75.48|74.98|3
1735616910000|2024-12-31 03:48:30|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735616920000|2024-12-31 03:48:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|6
1735616930000|2024-12-31 03:48:50|75.56|75.06|75.57|75.07|75.61|75.11|75.56|75.06|6
1735616940000|2024-12-31 03:49:00|75.58|75.08|75.57|75.07|75.58|75.08|75.56|75.06|6
1735616950000|2024-12-31 03:49:10|75.58|75.08|75.59|75.09|75.6|75.1|75.56|75.06|6
1735616960000|2024-12-31 03:49:20|75.6|75.1|75.58|75.08|75.61|75.11|75.57|75.07|11
1735616980000|2024-12-31 03:49:40|75.57|75.07|75.55|75.05|75.57|75.07|75.55|75.05|3
1735616990000|2024-12-31 03:49:50|75.56|75.06|75.54|75.04|75.56|75.06|75.53|75.03|4
1735617000000|2024-12-31 03:50:00|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|7
1735617010000|2024-12-31 03:50:10|75.52|75.02|75.52|75.02|75.56|75.06|75.52|75.02|7
1735617020000|2024-12-31 03:50:20|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|6
1735617030000|2024-12-31 03:50:30|75.53|75.03|75.54|75.04|75.54|75.04|75.53|75.03|2
1735617040000|2024-12-31 03:50:40|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|2
1735617050000|2024-12-31 03:50:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735617060000|2024-12-31 03:51:00|75.54|75.04|75.58|75.08|75.58|75.08|75.54|75.04|9
1735617070000|2024-12-31 03:51:10|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735617080000|2024-12-31 03:51:20|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|6
1735617090000|2024-12-31 03:51:30|75.54|75.04|75.57|75.07|75.58|75.08|75.54|75.04|6
1735617100000|2024-12-31 03:51:40|75.55|75.05|75.52|75.02|75.55|75.05|75.51|75.01|6
1735617110000|2024-12-31 03:51:50|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735617120000|2024-12-31 03:52:00|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|4
1735617130000|2024-12-31 03:52:10|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735617140000|2024-12-31 03:52:20|75.54|75.04|75.52|75.02|75.54|75.04|75.52|75.02|3
1735617150000|2024-12-31 03:52:30|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1735617160000|2024-12-31 03:52:40|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|3
1735617170000|2024-12-31 03:52:50|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735617180000|2024-12-31 03:53:00|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1735617200000|2024-12-31 03:53:20|75.57|75.07|75.62|75.12|75.62|75.12|75.57|75.07|6
1735617210000|2024-12-31 03:53:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617220000|2024-12-31 03:53:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|5
1735617240000|2024-12-31 03:54:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|6
1735617250000|2024-12-31 03:54:10|75.66|75.16|75.65|75.15|75.66|75.16|75.64|75.14|6
1735617260000|2024-12-31 03:54:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|8
1735617290000|2024-12-31 03:54:50|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|3
1735617300000|2024-12-31 03:55:00|75.57|75.07|75.52|75.02|75.57|75.07|75.52|75.02|7
1735617310000|2024-12-31 03:55:10|75.53|75.03|75.55|75.05|75.55|75.05|75.53|75.03|3
1735617320000|2024-12-31 03:55:20|75.56|75.06|75.55|75.05|75.56|75.06|75.54|75.04|3
1735617330000|2024-12-31 03:55:30|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|4
1735617340000|2024-12-31 03:55:40|75.59|75.09|75.6|75.1|75.6|75.1|75.59|75.09|2
1735617360000|2024-12-31 03:56:00|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735617370000|2024-12-31 03:56:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735617380000|2024-12-31 03:56:20|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735617390000|2024-12-31 03:56:30|75.55|75.05|75.53|75.03|75.56|75.06|75.53|75.03|9
1735617400000|2024-12-31 03:56:40|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|5
1735617410000|2024-12-31 03:56:50|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|4
1735617420000|2024-12-31 03:57:00|75.54|75.04|75.54|75.04|75.56|75.06|75.54|75.04|7
1735617430000|2024-12-31 03:57:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|4
1735617440000|2024-12-31 03:57:20|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|4
1735617450000|2024-12-31 03:57:30|75.61|75.11|75.64|75.14|75.65|75.15|75.61|75.11|6
1735617460000|2024-12-31 03:57:40|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617470000|2024-12-31 03:57:50|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|5
1735617480000|2024-12-31 03:58:00|75.61|75.11|75.64|75.14|75.64|75.14|75.61|75.11|4
1735617490000|2024-12-31 03:58:10|75.63|75.13|75.62|75.12|75.63|75.13|75.61|75.11|4
1735617500000|2024-12-31 03:58:20|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|4
1735617510000|2024-12-31 03:58:30|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|3
1735617520000|2024-12-31 03:58:40|75.6|75.1|75.57|75.07|75.6|75.1|75.55|75.05|7
1735617530000|2024-12-31 03:58:50|75.56|75.06|75.53|75.03|75.56|75.06|75.53|75.03|4
1735617540000|2024-12-31 03:59:00|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735617550000|2024-12-31 03:59:10|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|5
1735617560000|2024-12-31 03:59:20|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|2
1735617580000|2024-12-31 03:59:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735617590000|2024-12-31 03:59:50|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735617600000|2024-12-31 04:00:00|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|5
1735617610000|2024-12-31 04:00:10|75.55|75.05|75.55|75.05|75.56|75.06|75.54|75.04|5
1735617620000|2024-12-31 04:00:20|75.57|75.07|75.57|75.07|75.57|75.07|75.56|75.06|5
1735617630000|2024-12-31 04:00:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735617640000|2024-12-31 04:00:40|75.57|75.07|75.57|75.07|75.58|75.08|75.57|75.07|3
1735617650000|2024-12-31 04:00:50|75.58|75.08|75.61|75.11|75.61|75.11|75.58|75.08|4
1735617670000|2024-12-31 04:01:10|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735617680000|2024-12-31 04:01:20|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735617700000|2024-12-31 04:01:40|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735617710000|2024-12-31 04:01:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|8
1735617720000|2024-12-31 04:02:00|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|2
1735617730000|2024-12-31 04:02:10|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|4
1735617740000|2024-12-31 04:02:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735617750000|2024-12-31 04:02:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617760000|2024-12-31 04:02:40|75.62|75.12|75.63|75.13|75.63|75.13|75.61|75.11|8
1735617780000|2024-12-31 04:03:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735617800000|2024-12-31 04:03:20|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735617810000|2024-12-31 04:03:30|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|2
1735617830000|2024-12-31 04:03:50|75.63|75.13|75.63|75.13|75.63|75.13|75.62|75.12|3
1735617850000|2024-12-31 04:04:10|75.64|75.14|75.65|75.15|75.67|75.17|75.64|75.14|5
1735617860000|2024-12-31 04:04:20|75.64|75.14|75.62|75.12|75.64|75.14|75.62|75.12|3
1735617870000|2024-12-31 04:04:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735617880000|2024-12-31 04:04:40|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1735617890000|2024-12-31 04:04:50|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1735617900000|2024-12-31 04:05:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|7
1735617920000|2024-12-31 04:05:20|75.64|75.14|75.75|75.25|75.75|75.25|75.64|75.14|8
1735617930000|2024-12-31 04:05:30|75.76|75.26|75.8|75.3|75.8|75.3|75.76|75.26|5
1735617940000|2024-12-31 04:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735617950000|2024-12-31 04:05:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735617960000|2024-12-31 04:06:00|75.78|75.28|75.78|75.28|75.8|75.3|75.78|75.28|6
1735617970000|2024-12-31 04:06:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735617980000|2024-12-31 04:06:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735617990000|2024-12-31 04:06:30|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735618010000|2024-12-31 04:06:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735618020000|2024-12-31 04:07:00|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735618030000|2024-12-31 04:07:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735618040000|2024-12-31 04:07:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618050000|2024-12-31 04:07:30|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|5
1735618060000|2024-12-31 04:07:40|75.72|75.22|75.7|75.2|75.73|75.23|75.68|75.18|8
1735618080000|2024-12-31 04:08:00|75.69|75.19|75.71|75.21|75.71|75.21|75.66|75.16|12
1735618100000|2024-12-31 04:08:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618110000|2024-12-31 04:08:30|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|3
1735618140000|2024-12-31 04:09:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735618150000|2024-12-31 04:09:10|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|2
1735618160000|2024-12-31 04:09:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|3
1735618170000|2024-12-31 04:09:30|75.8|75.3|75.82|75.32|75.83|75.33|75.8|75.3|5
1735618180000|2024-12-31 04:09:40|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735618190000|2024-12-31 04:09:50|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735618200000|2024-12-31 04:10:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735618210000|2024-12-31 04:10:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735618220000|2024-12-31 04:10:20|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|2
1735618230000|2024-12-31 04:10:30|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|5
1735618240000|2024-12-31 04:10:40|75.93|75.43|75.94|75.44|75.96|75.46|75.93|75.43|7
1735618250000|2024-12-31 04:10:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735618260000|2024-12-31 04:11:00|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735618270000|2024-12-31 04:11:10|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735618280000|2024-12-31 04:11:20|76.04|75.54|76.03|75.53|76.05|75.55|76.02|75.52|8
1735618290000|2024-12-31 04:11:30|76.01|75.51|76|75.5|76.01|75.51|75.99|75.49|4
1735618300000|2024-12-31 04:11:40|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735618310000|2024-12-31 04:11:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735618320000|2024-12-31 04:12:00|75.98|75.48|76|75.5|76|75.5|75.98|75.48|3
1735618340000|2024-12-31 04:12:20|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735618350000|2024-12-31 04:12:30|75.98|75.48|76.01|75.51|76.02|75.52|75.98|75.48|5
1735618360000|2024-12-31 04:12:40|76|75.5|75.98|75.48|76.01|75.51|75.96|75.46|6
1735618370000|2024-12-31 04:12:50|75.97|75.47|75.96|75.46|75.98|75.48|75.96|75.46|4
1735618380000|2024-12-31 04:13:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|5
1735618390000|2024-12-31 04:13:10|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735618400000|2024-12-31 04:13:20|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|4
1735618410000|2024-12-31 04:13:30|76.04|75.54|76.02|75.52|76.04|75.54|76.02|75.52|2
1735618420000|2024-12-31 04:13:40|76.04|75.54|76.02|75.52|76.07|75.57|76.02|75.52|8
1735618430000|2024-12-31 04:13:50|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735618440000|2024-12-31 04:14:00|76|75.5|75.98|75.48|76.01|75.51|75.98|75.48|6
1735618450000|2024-12-31 04:14:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735618460000|2024-12-31 04:14:20|75.96|75.46|75.95|75.45|75.96|75.46|75.94|75.44|4
1735618470000|2024-12-31 04:14:30|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735618480000|2024-12-31 04:14:40|75.92|75.42|75.92|75.42|75.93|75.43|75.92|75.42|3
1735618490000|2024-12-31 04:14:50|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|6
1735618500000|2024-12-31 04:15:00|75.87|75.37|75.84|75.34|75.87|75.37|75.81|75.31|16
1735618510000|2024-12-31 04:15:10|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|3
1735618520000|2024-12-31 04:15:20|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|3
1735618530000|2024-12-31 04:15:30|75.86|75.36|75.84|75.34|75.86|75.36|75.84|75.34|2
1735618540000|2024-12-31 04:15:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735618560000|2024-12-31 04:16:00|75.85|75.35|75.77|75.27|75.85|75.35|75.77|75.27|5
1735618570000|2024-12-31 04:16:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618580000|2024-12-31 04:16:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618590000|2024-12-31 04:16:30|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735618600000|2024-12-31 04:16:40|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|5
1735618610000|2024-12-31 04:16:50|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|5
1735618620000|2024-12-31 04:17:00|75.7|75.2|75.7|75.2|75.71|75.21|75.69|75.19|7
1735618630000|2024-12-31 04:17:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735618640000|2024-12-31 04:17:20|75.67|75.17|75.66|75.16|75.67|75.17|75.64|75.14|5
1735618650000|2024-12-31 04:17:30|75.65|75.15|75.61|75.11|75.65|75.15|75.61|75.11|5
1735618660000|2024-12-31 04:17:40|75.6|75.1|75.57|75.07|75.61|75.11|75.57|75.07|6
1735618670000|2024-12-31 04:17:50|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|6
1735618680000|2024-12-31 04:18:00|75.53|75.03|75.54|75.04|75.54|75.04|75.52|75.02|6
1735618690000|2024-12-31 04:18:10|75.53|75.03|75.53|75.03|75.54|75.04|75.53|75.03|3
1735618700000|2024-12-31 04:18:20|75.54|75.04|75.56|75.06|75.57|75.07|75.54|75.04|8
1735618710000|2024-12-31 04:18:30|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735618720000|2024-12-31 04:18:40|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|6
1735618730000|2024-12-31 04:18:50|75.62|75.12|75.67|75.17|75.67|75.17|75.62|75.12|8
1735618740000|2024-12-31 04:19:00|75.68|75.18|75.71|75.21|75.71|75.21|75.66|75.16|9
1735618750000|2024-12-31 04:19:10|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735618760000|2024-12-31 04:19:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618770000|2024-12-31 04:19:30|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618780000|2024-12-31 04:19:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735618790000|2024-12-31 04:19:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735618800000|2024-12-31 04:20:00|75.67|75.17|75.67|75.17|75.68|75.18|75.67|75.17|3
1735618810000|2024-12-31 04:20:10|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735618820000|2024-12-31 04:20:20|75.72|75.22|75.71|75.21|75.73|75.23|75.71|75.21|4
1735618830000|2024-12-31 04:20:30|75.72|75.22|75.75|75.25|75.76|75.26|75.72|75.22|7
1735618840000|2024-12-31 04:20:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735618850000|2024-12-31 04:20:50|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735618860000|2024-12-31 04:21:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735618880000|2024-12-31 04:21:20|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735618900000|2024-12-31 04:21:40|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735618910000|2024-12-31 04:21:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735618920000|2024-12-31 04:22:00|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735618930000|2024-12-31 04:22:10|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|6
1735618940000|2024-12-31 04:22:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735618960000|2024-12-31 04:22:40|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735618970000|2024-12-31 04:22:50|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735618980000|2024-12-31 04:23:00|75.67|75.17|75.65|75.15|75.67|75.17|75.64|75.14|6
1735618990000|2024-12-31 04:23:10|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|6
1735619000000|2024-12-31 04:23:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619010000|2024-12-31 04:23:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619020000|2024-12-31 04:23:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735619030000|2024-12-31 04:23:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735619050000|2024-12-31 04:24:10|75.65|75.15|75.65|75.15|75.65|75.15|75.63|75.13|5
1735619060000|2024-12-31 04:24:20|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735619090000|2024-12-31 04:24:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735619100000|2024-12-31 04:25:00|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|7
1735619110000|2024-12-31 04:25:10|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|3
1735619120000|2024-12-31 04:25:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735619130000|2024-12-31 04:25:30|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735619150000|2024-12-31 04:25:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735619160000|2024-12-31 04:26:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735619170000|2024-12-31 04:26:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735619180000|2024-12-31 04:26:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735619190000|2024-12-31 04:26:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619200000|2024-12-31 04:26:40|75.64|75.14|75.64|75.14|75.65|75.15|75.63|75.13|4
1735619210000|2024-12-31 04:26:50|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735619220000|2024-12-31 04:27:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735619230000|2024-12-31 04:27:10|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735619250000|2024-12-31 04:27:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1735619260000|2024-12-31 04:27:40|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|5
1735619270000|2024-12-31 04:27:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735619390000|2024-12-31 04:29:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|4
1735619400000|2024-12-31 04:30:00|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735619410000|2024-12-31 04:30:10|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735619420000|2024-12-31 04:30:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735619430000|2024-12-31 04:30:30|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735619440000|2024-12-31 04:30:40|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|2
1735619460000|2024-12-31 04:31:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|6
1735619470000|2024-12-31 04:31:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735619480000|2024-12-31 04:31:20|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|7
1735619500000|2024-12-31 04:31:40|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735619510000|2024-12-31 04:31:50|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|5
1735619520000|2024-12-31 04:32:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735619530000|2024-12-31 04:32:10|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735619540000|2024-12-31 04:32:20|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735619550000|2024-12-31 04:32:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|9
1735619560000|2024-12-31 04:32:40|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|6
1735619570000|2024-12-31 04:32:50|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735619580000|2024-12-31 04:33:00|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735619590000|2024-12-31 04:33:10|75.72|75.22|75.72|75.22|75.72|75.22|75.71|75.21|3
1735619600000|2024-12-31 04:33:20|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735619610000|2024-12-31 04:33:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735619620000|2024-12-31 04:33:40|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735619630000|2024-12-31 04:33:50|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735619650000|2024-12-31 04:34:10|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735619660000|2024-12-31 04:34:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|7
1735619680000|2024-12-31 04:34:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735619690000|2024-12-31 04:34:50|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735619700000|2024-12-31 04:35:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735619710000|2024-12-31 04:35:10|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735619720000|2024-12-31 04:35:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735619730000|2024-12-31 04:35:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|5
1735619750000|2024-12-31 04:35:50|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|4
1735619760000|2024-12-31 04:36:00|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|4
1735619770000|2024-12-31 04:36:10|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735619780000|2024-12-31 04:36:20|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735619790000|2024-12-31 04:36:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735619800000|2024-12-31 04:36:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735619820000|2024-12-31 04:37:00|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|6
1735619830000|2024-12-31 04:37:10|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735619840000|2024-12-31 04:37:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735619850000|2024-12-31 04:37:30|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735619870000|2024-12-31 04:37:50|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735619880000|2024-12-31 04:38:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735619890000|2024-12-31 04:38:10|75.72|75.22|75.71|75.21|75.74|75.24|75.71|75.21|6
1735619910000|2024-12-31 04:38:30|75.7|75.2|75.68|75.18|75.71|75.21|75.68|75.18|5
1735619920000|2024-12-31 04:38:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735619930000|2024-12-31 04:38:50|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735619940000|2024-12-31 04:39:00|75.7|75.2|75.68|75.18|75.7|75.2|75.68|75.18|3
1735619950000|2024-12-31 04:39:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735619960000|2024-12-31 04:39:20|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735619980000|2024-12-31 04:39:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735619990000|2024-12-31 04:39:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735620010000|2024-12-31 04:40:10|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735620020000|2024-12-31 04:40:20|75.62|75.12|75.63|75.13|75.63|75.13|75.62|75.12|4
1735620030000|2024-12-31 04:40:30|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735620040000|2024-12-31 04:40:40|75.61|75.11|75.55|75.05|75.61|75.11|75.55|75.05|5
1735620060000|2024-12-31 04:41:00|75.54|75.04|75.51|75.01|75.54|75.04|75.51|75.01|4
1735620070000|2024-12-31 04:41:10|75.5|75|75.5|75|75.5|75|75.48|74.98|7
1735620080000|2024-12-31 04:41:20|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735620090000|2024-12-31 04:41:30|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|3
1735620100000|2024-12-31 04:41:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735620110000|2024-12-31 04:41:50|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735620130000|2024-12-31 04:42:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735620140000|2024-12-31 04:42:20|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735620150000|2024-12-31 04:42:30|75.53|75.03|75.56|75.06|75.56|75.06|75.53|75.03|8
1735620160000|2024-12-31 04:42:40|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735620180000|2024-12-31 04:43:00|75.57|75.07|75.61|75.11|75.62|75.12|75.56|75.06|5
1735620190000|2024-12-31 04:43:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735620200000|2024-12-31 04:43:20|75.58|75.08|75.56|75.06|75.58|75.08|75.56|75.06|3
1735620210000|2024-12-31 04:43:30|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735620240000|2024-12-31 04:44:00|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735620250000|2024-12-31 04:44:10|75.56|75.06|75.48|74.98|75.56|75.06|75.47|74.97|10
1735620260000|2024-12-31 04:44:20|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735620300000|2024-12-31 04:45:00|75.45|74.95|75.43|74.93|75.46|74.96|75.43|74.93|5
1735620370000|2024-12-31 04:46:10|75.36|74.86|75.29|74.79|75.36|74.86|75.27|74.77|9
1735620380000|2024-12-31 04:46:20|75.28|74.78|75.28|74.78|75.29|74.79|75.27|74.77|6
1735620390000|2024-12-31 04:46:30|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735620400000|2024-12-31 04:46:40|75.29|74.79|75.29|74.79|75.29|74.79|75.29|74.79|1
1735620410000|2024-12-31 04:46:50|75.28|74.78|75.27|74.77|75.28|74.78|75.27|74.77|4
1735620420000|2024-12-31 04:47:00|75.26|74.76|75.24|74.74|75.26|74.76|75.23|74.73|8
1735620430000|2024-12-31 04:47:10|75.23|74.73|75.23|74.73|75.25|74.75|75.23|74.73|5
1735620440000|2024-12-31 04:47:20|75.22|74.72|75.21|74.71|75.23|74.73|75.21|74.71|4
1735620450000|2024-12-31 04:47:30|75.2|74.7|75.23|74.73|75.23|74.73|75.2|74.7|6
1735620460000|2024-12-31 04:47:40|75.24|74.74|75.21|74.71|75.24|74.74|75.19|74.69|10
1735620470000|2024-12-31 04:47:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735620480000|2024-12-31 04:48:00|75.21|74.71|75.22|74.72|75.22|74.72|75.2|74.7|6
1735620500000|2024-12-31 04:48:20|75.23|74.73|75.3|74.8|75.3|74.8|75.22|74.72|7
1735620510000|2024-12-31 04:48:30|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735620520000|2024-12-31 04:48:40|75.36|74.86|75.46|74.96|75.46|74.96|75.36|74.86|14
1735620530000|2024-12-31 04:48:50|75.47|74.97|75.47|74.97|75.53|75.03|75.47|74.97|9
1735620540000|2024-12-31 04:49:00|75.48|74.98|75.52|75.02|75.53|75.03|75.48|74.98|9
1735620550000|2024-12-31 04:49:10|75.49|74.99|75.48|74.98|75.49|74.99|75.47|74.97|6
1735620560000|2024-12-31 04:49:20|75.47|74.97|75.45|74.95|75.48|74.98|75.45|74.95|8
1735620570000|2024-12-31 04:49:30|75.44|74.94|75.4|74.9|75.45|74.95|75.39|74.89|11
1735620580000|2024-12-31 04:49:40|75.42|74.92|75.44|74.94|75.44|74.94|75.41|74.91|7
1735620590000|2024-12-31 04:49:50|75.43|74.93|75.45|74.95|75.45|74.95|75.43|74.93|3
1735620600000|2024-12-31 04:50:00|75.44|74.94|75.41|74.91|75.44|74.94|75.39|74.89|6
1735620610000|2024-12-31 04:50:10|75.42|74.92|75.41|74.91|75.42|74.92|75.41|74.91|2
1735620620000|2024-12-31 04:50:20|75.42|74.92|75.46|74.96|75.47|74.97|75.42|74.92|5
1735620630000|2024-12-31 04:50:30|75.47|74.97|75.49|74.99|75.49|74.99|75.47|74.97|3
1735620640000|2024-12-31 04:50:40|75.48|74.98|75.47|74.97|75.48|74.98|75.46|74.96|3
1735620650000|2024-12-31 04:50:50|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|2
1735620660000|2024-12-31 04:51:00|75.5|75|75.48|74.98|75.53|75.03|75.48|74.98|8
1735620670000|2024-12-31 04:51:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|2
1735620680000|2024-12-31 04:51:20|75.47|74.97|75.42|74.92|75.47|74.97|75.41|74.91|8
1735620690000|2024-12-31 04:51:30|75.43|74.93|75.42|74.92|75.46|74.96|75.41|74.91|10
1735620700000|2024-12-31 04:51:40|75.41|74.91|75.37|74.87|75.41|74.91|75.37|74.87|5
1735620710000|2024-12-31 04:51:50|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735620720000|2024-12-31 04:52:00|75.36|74.86|75.38|74.88|75.38|74.88|75.34|74.84|9
1735620730000|2024-12-31 04:52:10|75.37|74.87|75.38|74.88|75.4|74.9|75.37|74.87|6
1735620750000|2024-12-31 04:52:30|75.36|74.86|75.35|74.85|75.37|74.87|75.35|74.85|4
1735620760000|2024-12-31 04:52:40|75.36|74.86|75.39|74.89|75.39|74.89|75.36|74.86|3
1735620770000|2024-12-31 04:52:50|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735620780000|2024-12-31 04:53:00|75.37|74.87|75.37|74.87|75.37|74.87|75.36|74.86|3
1735620790000|2024-12-31 04:53:10|75.38|74.88|75.37|74.87|75.39|74.89|75.37|74.87|6
1735620800000|2024-12-31 04:53:20|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|3
1735620810000|2024-12-31 04:53:30|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735620820000|2024-12-31 04:53:40|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735620830000|2024-12-31 04:53:50|75.37|74.87|75.38|74.88|75.38|74.88|75.36|74.86|7
1735620840000|2024-12-31 04:54:00|75.37|74.87|75.38|74.88|75.38|74.88|75.37|74.87|4
1735620860000|2024-12-31 04:54:20|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735620870000|2024-12-31 04:54:30|75.43|74.93|75.46|74.96|75.47|74.97|75.43|74.93|6
1735620880000|2024-12-31 04:54:40|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735620900000|2024-12-31 04:55:00|75.45|74.95|75.46|74.96|75.46|74.96|75.45|74.95|2
1735620910000|2024-12-31 04:55:10|75.45|74.95|75.45|74.95|75.45|74.95|75.45|74.95|1
1735620920000|2024-12-31 04:55:20|75.44|74.94|75.42|74.92|75.44|74.94|75.42|74.92|3
1735620950000|2024-12-31 04:55:50|75.41|74.91|75.39|74.89|75.41|74.91|75.38|74.88|4
1735620960000|2024-12-31 04:56:00|75.38|74.88|75.28|74.78|75.38|74.88|75.28|74.78|6
1735620970000|2024-12-31 04:56:10|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|4
1735620980000|2024-12-31 04:56:20|75.27|74.77|75.27|74.77|75.27|74.77|75.26|74.76|3
1735620990000|2024-12-31 04:56:30|75.29|74.79|75.3|74.8|75.33|74.83|75.29|74.79|8
1735621000000|2024-12-31 04:56:40|75.31|74.81|75.36|74.86|75.36|74.86|75.31|74.81|6
1735621010000|2024-12-31 04:56:50|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735621020000|2024-12-31 04:57:00|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|5
1735621030000|2024-12-31 04:57:10|75.35|74.85|75.34|74.84|75.35|74.85|75.34|74.84|2
1735621040000|2024-12-31 04:57:20|75.33|74.83|75.34|74.84|75.35|74.85|75.33|74.83|4
1735621050000|2024-12-31 04:57:30|75.35|74.85|75.35|74.85|75.35|74.85|75.35|74.85|1
1735621060000|2024-12-31 04:57:40|75.37|74.87|75.42|74.92|75.42|74.92|75.37|74.87|5
1735621070000|2024-12-31 04:57:50|75.43|74.93|75.35|74.85|75.43|74.93|75.35|74.85|7
1735621080000|2024-12-31 04:58:00|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735621090000|2024-12-31 04:58:10|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735621100000|2024-12-31 04:58:20|75.38|74.88|75.39|74.89|75.39|74.89|75.37|74.87|4
1735621110000|2024-12-31 04:58:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735621120000|2024-12-31 04:58:40|75.36|74.86|75.37|74.87|75.37|74.87|75.36|74.86|2
1735621130000|2024-12-31 04:58:50|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735621140000|2024-12-31 04:59:00|75.35|74.85|75.35|74.85|75.35|74.85|75.34|74.84|3
1735621150000|2024-12-31 04:59:10|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|3
1735621190000|2024-12-31 04:59:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735621200000|2024-12-31 05:00:00|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|5
1735621210000|2024-12-31 05:00:10|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|4
1735621220000|2024-12-31 05:00:20|75.37|74.87|75.33|74.83|75.37|74.87|75.33|74.83|7
1735621230000|2024-12-31 05:00:30|75.32|74.82|75.26|74.76|75.32|74.82|75.26|74.76|5
1735621240000|2024-12-31 05:00:40|75.33|74.83|75.37|74.87|75.37|74.87|75.32|74.82|10
1735621250000|2024-12-31 05:00:50|75.36|74.86|75.37|74.87|75.38|74.88|75.36|74.86|4
1735621260000|2024-12-31 05:01:00|75.38|74.88|75.39|74.89|75.42|74.92|75.38|74.88|6
1735621270000|2024-12-31 05:01:10|75.4|74.9|75.41|74.91|75.41|74.91|75.38|74.88|5
1735621280000|2024-12-31 05:01:20|75.4|74.9|75.48|74.98|75.48|74.98|75.4|74.9|11
1735621300000|2024-12-31 05:01:40|75.47|74.97|75.47|74.97|75.47|74.97|75.47|74.97|1
1735621320000|2024-12-31 05:02:00|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|6
1735621330000|2024-12-31 05:02:10|75.53|75.03|75.48|74.98|75.53|75.03|75.48|74.98|6
1735621340000|2024-12-31 05:02:20|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|3
1735621350000|2024-12-31 05:02:30|75.5|75|75.5|75|75.5|75|75.47|74.97|10
1735621360000|2024-12-31 05:02:40|75.51|75.01|75.54|75.04|75.54|75.04|75.51|75.01|4
1735621370000|2024-12-31 05:02:50|75.53|75.03|75.56|75.06|75.57|75.07|75.53|75.03|8
1735621380000|2024-12-31 05:03:00|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735621390000|2024-12-31 05:03:10|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|4
1735621400000|2024-12-31 05:03:20|75.6|75.1|75.62|75.12|75.63|75.13|75.6|75.1|4
1735621410000|2024-12-31 05:03:30|75.63|75.13|75.68|75.18|75.68|75.18|75.63|75.13|8
1735621430000|2024-12-31 05:03:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735621450000|2024-12-31 05:04:10|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735621460000|2024-12-31 05:04:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735621480000|2024-12-31 05:04:40|75.7|75.2|75.7|75.2|75.7|75.2|75.68|75.18|5
1735621490000|2024-12-31 05:04:50|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735621510000|2024-12-31 05:05:10|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735621520000|2024-12-31 05:05:20|75.72|75.22|75.78|75.28|75.78|75.28|75.72|75.22|5
1735621530000|2024-12-31 05:05:30|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621540000|2024-12-31 05:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|5
1735621560000|2024-12-31 05:06:00|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|4
1735621570000|2024-12-31 05:06:10|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735621580000|2024-12-31 05:06:20|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735621590000|2024-12-31 05:06:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735621600000|2024-12-31 05:06:40|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735621610000|2024-12-31 05:06:50|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|5
1735621620000|2024-12-31 05:07:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|5
1735621630000|2024-12-31 05:07:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735621640000|2024-12-31 05:07:20|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|4
1735621660000|2024-12-31 05:07:40|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|3
1735621680000|2024-12-31 05:08:00|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|4
1735621700000|2024-12-31 05:08:20|75.79|75.29|75.86|75.36|75.87|75.37|75.79|75.29|5
1735621710000|2024-12-31 05:08:30|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735621720000|2024-12-31 05:08:40|75.88|75.38|75.87|75.37|75.88|75.38|75.87|75.37|2
1735621730000|2024-12-31 05:08:50|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735621740000|2024-12-31 05:09:00|75.84|75.34|75.77|75.27|75.84|75.34|75.77|75.27|8
1735621750000|2024-12-31 05:09:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|7
1735621760000|2024-12-31 05:09:20|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621770000|2024-12-31 05:09:30|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735621780000|2024-12-31 05:09:40|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735621790000|2024-12-31 05:09:50|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|3
1735621800000|2024-12-31 05:10:00|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735621810000|2024-12-31 05:10:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735621820000|2024-12-31 05:10:20|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|3
1735621830000|2024-12-31 05:10:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735621840000|2024-12-31 05:10:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735621850000|2024-12-31 05:10:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621870000|2024-12-31 05:11:10|75.76|75.26|75.72|75.22|75.76|75.26|75.72|75.22|5
1735621890000|2024-12-31 05:11:30|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|3
1735621900000|2024-12-31 05:11:40|75.72|75.22|75.77|75.27|75.77|75.27|75.72|75.22|5
1735621910000|2024-12-31 05:11:50|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735621920000|2024-12-31 05:12:00|75.77|75.27|75.77|75.27|75.78|75.28|75.77|75.27|3
1735621930000|2024-12-31 05:12:10|75.76|75.26|75.69|75.19|75.76|75.26|75.69|75.19|5
1735621940000|2024-12-31 05:12:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735621950000|2024-12-31 05:12:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|5
1735621960000|2024-12-31 05:12:40|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735621970000|2024-12-31 05:12:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735621980000|2024-12-31 05:13:00|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|2
1735621990000|2024-12-31 05:13:10|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|6
1735622000000|2024-12-31 05:13:20|75.73|75.23|75.69|75.19|75.73|75.23|75.68|75.18|6
1735622020000|2024-12-31 05:13:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622030000|2024-12-31 05:13:50|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|4
1735622050000|2024-12-31 05:14:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735622060000|2024-12-31 05:14:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735622070000|2024-12-31 05:14:30|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|3
1735622080000|2024-12-31 05:14:40|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|3
1735622100000|2024-12-31 05:15:00|75.67|75.17|75.69|75.19|75.7|75.2|75.67|75.17|4
1735622110000|2024-12-31 05:15:10|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|2
1735622120000|2024-12-31 05:15:20|75.64|75.14|75.59|75.09|75.64|75.14|75.58|75.08|7
1735622130000|2024-12-31 05:15:30|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|8
1735622140000|2024-12-31 05:15:40|75.58|75.08|75.58|75.08|75.58|75.08|75.57|75.07|3
1735622160000|2024-12-31 05:16:00|75.57|75.07|75.5|75|75.57|75.07|75.5|75|9
1735622170000|2024-12-31 05:16:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|4
1735622180000|2024-12-31 05:16:20|75.47|74.97|75.43|74.93|75.47|74.97|75.43|74.93|4
1735622190000|2024-12-31 05:16:30|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|4
1735622200000|2024-12-31 05:16:40|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|3
1735622210000|2024-12-31 05:16:50|75.39|74.89|75.43|74.93|75.44|74.94|75.38|74.88|7
1735622220000|2024-12-31 05:17:00|75.42|74.92|75.37|74.87|75.42|74.92|75.36|74.86|10
1735622230000|2024-12-31 05:17:10|75.36|74.86|75.24|74.74|75.36|74.86|75.24|74.74|7
1735622240000|2024-12-31 05:17:20|75.23|74.73|75.24|74.74|75.25|74.75|75.23|74.73|7
1735622250000|2024-12-31 05:17:30|75.26|74.76|75.27|74.77|75.28|74.78|75.25|74.75|9
1735622260000|2024-12-31 05:17:40|75.33|74.83|75.31|74.81|75.33|74.83|75.3|74.8|4
1735622270000|2024-12-31 05:17:50|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|3
1735622280000|2024-12-31 05:18:00|75.29|74.79|75.31|74.81|75.31|74.81|75.29|74.79|2
1735622290000|2024-12-31 05:18:10|75.32|74.82|75.3|74.8|75.34|74.84|75.29|74.79|10
1735622300000|2024-12-31 05:18:20|75.28|74.78|75.29|74.79|75.3|74.8|75.28|74.78|4
1735622310000|2024-12-31 05:18:30|75.28|74.78|75.28|74.78|75.28|74.78|75.28|74.78|1
1735622320000|2024-12-31 05:18:40|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|4
1735622330000|2024-12-31 05:18:50|75.27|74.77|75.29|74.79|75.29|74.79|75.26|74.76|4
1735622340000|2024-12-31 05:19:00|75.31|74.81|75.3|74.8|75.33|74.83|75.29|74.79|6
1735622350000|2024-12-31 05:19:10|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735622360000|2024-12-31 05:19:20|75.31|74.81|75.27|74.77|75.31|74.81|75.27|74.77|4
1735622370000|2024-12-31 05:19:30|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|6
1735622380000|2024-12-31 05:19:40|75.3|74.8|75.31|74.81|75.31|74.81|75.29|74.79|4
1735622390000|2024-12-31 05:19:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735622400000|2024-12-31 05:20:00|75.32|74.82|75.29|74.79|75.32|74.82|75.29|74.79|3
1735622410000|2024-12-31 05:20:10|75.3|74.8|75.27|74.77|75.32|74.82|75.27|74.77|6
1735622420000|2024-12-31 05:20:20|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735622430000|2024-12-31 05:20:30|75.24|74.74|75.25|74.75|75.28|74.78|75.24|74.74|7
1735622440000|2024-12-31 05:20:40|75.24|74.74|75.25|74.75|75.25|74.75|75.24|74.74|2
1735622450000|2024-12-31 05:20:50|75.26|74.76|75.38|74.88|75.38|74.88|75.26|74.76|8
1735622460000|2024-12-31 05:21:00|75.39|74.89|75.39|74.89|75.39|74.89|75.37|74.87|4
1735622470000|2024-12-31 05:21:10|75.4|74.9|75.47|74.97|75.48|74.98|75.4|74.9|13
1735622480000|2024-12-31 05:21:20|75.49|74.99|75.49|74.99|75.5|75|75.47|74.97|12
1735622490000|2024-12-31 05:21:30|75.5|75|75.53|75.03|75.53|75.03|75.49|74.99|6
1735622500000|2024-12-31 05:21:40|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735622510000|2024-12-31 05:21:50|75.53|75.03|75.55|75.05|75.59|75.09|75.53|75.03|12
1735622520000|2024-12-31 05:22:00|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|6
1735622530000|2024-12-31 05:22:10|75.6|75.1|75.59|75.09|75.63|75.13|75.57|75.07|11
1735622540000|2024-12-31 05:22:20|75.64|75.14|75.66|75.16|75.67|75.17|75.63|75.13|13
1735622550000|2024-12-31 05:22:30|75.65|75.15|75.69|75.19|75.7|75.2|75.64|75.14|8
1735622560000|2024-12-31 05:22:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622570000|2024-12-31 05:22:50|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|5
1735622580000|2024-12-31 05:23:00|75.68|75.18|75.74|75.24|75.74|75.24|75.68|75.18|8
1735622590000|2024-12-31 05:23:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735622600000|2024-12-31 05:23:20|75.77|75.27|75.81|75.31|75.81|75.31|75.77|75.27|7
1735622610000|2024-12-31 05:23:30|75.82|75.32|75.84|75.34|75.85|75.35|75.81|75.31|6
1735622620000|2024-12-31 05:23:40|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|11
1735622630000|2024-12-31 05:23:50|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735622640000|2024-12-31 05:24:00|75.77|75.27|75.76|75.26|75.77|75.27|75.74|75.24|7
1735622650000|2024-12-31 05:24:10|75.77|75.27|75.76|75.26|75.78|75.28|75.75|75.25|6
1735622660000|2024-12-31 05:24:20|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735622670000|2024-12-31 05:24:30|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735622680000|2024-12-31 05:24:40|75.81|75.31|75.79|75.29|75.81|75.31|75.79|75.29|3
1735622690000|2024-12-31 05:24:50|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735622700000|2024-12-31 05:25:00|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|4
1735622710000|2024-12-31 05:25:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735622720000|2024-12-31 05:25:20|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735622730000|2024-12-31 05:25:30|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735622750000|2024-12-31 05:25:50|75.76|75.26|75.75|75.25|75.76|75.26|75.74|75.24|4
1735622760000|2024-12-31 05:26:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|5
1735622770000|2024-12-31 05:26:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735622780000|2024-12-31 05:26:20|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|10
1735622790000|2024-12-31 05:26:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735622810000|2024-12-31 05:26:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735622820000|2024-12-31 05:27:00|75.69|75.19|75.7|75.2|75.71|75.21|75.68|75.18|8
1735622830000|2024-12-31 05:27:10|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735622840000|2024-12-31 05:27:20|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735622850000|2024-12-31 05:27:30|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|3
1735622860000|2024-12-31 05:27:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735622870000|2024-12-31 05:27:50|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735622880000|2024-12-31 05:28:00|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|4
1735622890000|2024-12-31 05:28:10|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735622900000|2024-12-31 05:28:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622910000|2024-12-31 05:28:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|3
1735622920000|2024-12-31 05:28:40|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735622930000|2024-12-31 05:28:50|75.75|75.25|75.76|75.26|75.77|75.27|75.73|75.23|7
1735622940000|2024-12-31 05:29:00|75.78|75.28|75.78|75.28|75.79|75.29|75.78|75.28|3
1735622950000|2024-12-31 05:29:10|75.77|75.27|75.79|75.29|75.79|75.29|75.76|75.26|5
1735622960000|2024-12-31 05:29:20|75.78|75.28|75.73|75.23|75.78|75.28|75.73|75.23|7
1735622970000|2024-12-31 05:29:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735622980000|2024-12-31 05:29:40|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735622990000|2024-12-31 05:29:50|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735623000000|2024-12-31 05:30:00|75.74|75.24|75.78|75.28|75.78|75.28|75.72|75.22|11
1735623010000|2024-12-31 05:30:10|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735623020000|2024-12-31 05:30:20|75.72|75.22|75.72|75.22|75.73|75.23|75.69|75.19|7
1735623030000|2024-12-31 05:30:30|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735623040000|2024-12-31 05:30:40|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|5
1735623060000|2024-12-31 05:31:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735623070000|2024-12-31 05:31:10|75.8|75.3|75.8|75.3|75.83|75.33|75.8|75.3|7
1735623080000|2024-12-31 05:31:20|75.79|75.29|75.76|75.26|75.79|75.29|75.76|75.26|4
1735623090000|2024-12-31 05:31:30|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735623100000|2024-12-31 05:31:40|75.77|75.27|75.72|75.22|75.77|75.27|75.72|75.22|6
1735623110000|2024-12-31 05:31:50|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735623120000|2024-12-31 05:32:00|75.68|75.18|75.59|75.09|75.68|75.18|75.59|75.09|14
1735623130000|2024-12-31 05:32:10|75.58|75.08|75.6|75.1|75.61|75.11|75.58|75.08|7
1735623140000|2024-12-31 05:32:20|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|4
1735623150000|2024-12-31 05:32:30|75.62|75.12|75.64|75.14|75.64|75.14|75.6|75.1|10
1735623160000|2024-12-31 05:32:40|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|2
1735623170000|2024-12-31 05:32:50|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735623190000|2024-12-31 05:33:10|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|8
1735623200000|2024-12-31 05:33:20|75.74|75.24|75.75|75.25|75.77|75.27|75.74|75.24|4
1735623210000|2024-12-31 05:33:30|75.74|75.24|75.67|75.17|75.74|75.24|75.67|75.17|10
1735623220000|2024-12-31 05:33:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735623230000|2024-12-31 05:33:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735623240000|2024-12-31 05:34:00|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735623250000|2024-12-31 05:34:10|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|2
1735623260000|2024-12-31 05:34:20|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|3
1735623270000|2024-12-31 05:34:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735623280000|2024-12-31 05:34:40|75.78|75.28|75.83|75.33|75.83|75.33|75.78|75.28|4
1735623300000|2024-12-31 05:35:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|3
1735623310000|2024-12-31 05:35:10|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735623320000|2024-12-31 05:35:20|75.87|75.37|75.85|75.35|75.88|75.38|75.85|75.35|5
1735623330000|2024-12-31 05:35:30|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|4
1735623340000|2024-12-31 05:35:40|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|3
1735623350000|2024-12-31 05:35:50|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735623360000|2024-12-31 05:36:00|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735623370000|2024-12-31 05:36:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735623380000|2024-12-31 05:36:20|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|3
1735623390000|2024-12-31 05:36:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735623410000|2024-12-31 05:36:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735623420000|2024-12-31 05:37:00|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735623430000|2024-12-31 05:37:10|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|10
1735623440000|2024-12-31 05:37:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623450000|2024-12-31 05:37:30|75.84|75.34|75.85|75.35|75.85|75.35|75.82|75.32|6
1735623460000|2024-12-31 05:37:40|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735623470000|2024-12-31 05:37:50|75.84|75.34|75.88|75.38|75.88|75.38|75.84|75.34|7
1735623480000|2024-12-31 05:38:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1735623490000|2024-12-31 05:38:10|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|10
1735623500000|2024-12-31 05:38:20|75.9|75.4|75.88|75.38|75.91|75.41|75.88|75.38|6
1735623510000|2024-12-31 05:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735623520000|2024-12-31 05:38:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623540000|2024-12-31 05:39:00|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735623550000|2024-12-31 05:39:10|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|4
1735623560000|2024-12-31 05:39:20|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735623570000|2024-12-31 05:39:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735623580000|2024-12-31 05:39:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623590000|2024-12-31 05:39:50|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|5
1735623600000|2024-12-31 05:40:00|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735623610000|2024-12-31 05:40:10|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735623630000|2024-12-31 05:40:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735623650000|2024-12-31 05:40:50|75.86|75.36|75.85|75.35|75.86|75.36|75.85|75.35|2
1735623660000|2024-12-31 05:41:00|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735623670000|2024-12-31 05:41:10|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|5
1735623680000|2024-12-31 05:41:20|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623690000|2024-12-31 05:41:30|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735623710000|2024-12-31 05:41:50|75.84|75.34|75.83|75.33|75.84|75.34|75.82|75.32|3
1735623720000|2024-12-31 05:42:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|2
1735623740000|2024-12-31 05:42:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735623750000|2024-12-31 05:42:30|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735623760000|2024-12-31 05:42:40|75.83|75.33|75.79|75.29|75.83|75.33|75.79|75.29|4
1735623770000|2024-12-31 05:42:50|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735623780000|2024-12-31 05:43:00|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|7
1735623790000|2024-12-31 05:43:10|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|5
1735623800000|2024-12-31 05:43:20|75.8|75.3|75.79|75.29|75.82|75.32|75.79|75.29|9
1735623820000|2024-12-31 05:43:40|75.8|75.3|75.81|75.31|75.82|75.32|75.8|75.3|3
1735623830000|2024-12-31 05:43:50|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735623840000|2024-12-31 05:44:00|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735623860000|2024-12-31 05:44:20|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|2
1735623870000|2024-12-31 05:44:30|75.87|75.37|75.86|75.36|75.88|75.38|75.86|75.36|4
1735623880000|2024-12-31 05:44:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|7
1735623900000|2024-12-31 05:45:00|75.84|75.34|75.81|75.31|75.84|75.34|75.81|75.31|3
1735623910000|2024-12-31 05:45:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735623920000|2024-12-31 05:45:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623930000|2024-12-31 05:45:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735623940000|2024-12-31 05:45:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735623950000|2024-12-31 05:45:50|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735623960000|2024-12-31 05:46:00|75.88|75.38|75.9|75.4|75.91|75.41|75.88|75.38|3
1735623970000|2024-12-31 05:46:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735623980000|2024-12-31 05:46:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735623990000|2024-12-31 05:46:30|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|4
1735624000000|2024-12-31 05:46:40|75.9|75.4|75.88|75.38|75.93|75.43|75.88|75.38|7
1735624010000|2024-12-31 05:46:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735624020000|2024-12-31 05:47:00|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|3
1735624030000|2024-12-31 05:47:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735624040000|2024-12-31 05:47:20|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735624060000|2024-12-31 05:47:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735624070000|2024-12-31 05:47:50|75.86|75.36|75.81|75.31|75.86|75.36|75.81|75.31|9
1735624080000|2024-12-31 05:48:00|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735624090000|2024-12-31 05:48:10|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|6
1735624100000|2024-12-31 05:48:20|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|6
1735624110000|2024-12-31 05:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735624120000|2024-12-31 05:48:40|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|4
1735624130000|2024-12-31 05:48:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735624140000|2024-12-31 05:49:00|75.67|75.17|75.68|75.18|75.68|75.18|75.64|75.14|10
1735624150000|2024-12-31 05:49:10|75.7|75.2|75.72|75.22|75.73|75.23|75.69|75.19|5
1735624160000|2024-12-31 05:49:20|75.71|75.21|75.71|75.21|75.72|75.22|75.7|75.2|5
1735624170000|2024-12-31 05:49:30|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|6
1735624180000|2024-12-31 05:49:40|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735624190000|2024-12-31 05:49:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735624200000|2024-12-31 05:50:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735624210000|2024-12-31 05:50:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735624220000|2024-12-31 05:50:20|75.79|75.29|75.77|75.27|75.79|75.29|75.77|75.27|3
1735624240000|2024-12-31 05:50:40|75.76|75.26|75.71|75.21|75.76|75.26|75.71|75.21|8
1735624250000|2024-12-31 05:50:50|75.7|75.2|75.71|75.21|75.73|75.23|75.7|75.2|4
1735624260000|2024-12-31 05:51:00|75.72|75.22|75.73|75.23|75.76|75.26|75.72|75.22|7
1735624270000|2024-12-31 05:51:10|75.74|75.24|75.79|75.29|75.79|75.29|75.74|75.24|6
1735624280000|2024-12-31 05:51:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735624290000|2024-12-31 05:51:30|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|5
1735624300000|2024-12-31 05:51:40|75.73|75.23|75.71|75.21|75.74|75.24|75.71|75.21|5
1735624310000|2024-12-31 05:51:50|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|7
1735624320000|2024-12-31 05:52:00|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|6
1735624330000|2024-12-31 05:52:10|75.69|75.19|75.71|75.21|75.73|75.23|75.69|75.19|7
1735624340000|2024-12-31 05:52:20|75.72|75.22|75.69|75.19|75.72|75.22|75.68|75.18|7
1735624350000|2024-12-31 05:52:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735624360000|2024-12-31 05:52:40|75.72|75.22|75.76|75.26|75.77|75.27|75.72|75.22|7
1735624380000|2024-12-31 05:53:00|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735624390000|2024-12-31 05:53:10|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735624420000|2024-12-31 05:53:40|75.78|75.28|75.76|75.26|75.78|75.28|75.76|75.26|3
1735624430000|2024-12-31 05:53:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735624440000|2024-12-31 05:54:00|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735624450000|2024-12-31 05:54:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735624460000|2024-12-31 05:54:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735624470000|2024-12-31 05:54:30|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735624480000|2024-12-31 05:54:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|4
1735624500000|2024-12-31 05:55:00|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735624510000|2024-12-31 05:55:10|75.82|75.32|75.8|75.3|75.82|75.32|75.79|75.29|4
1735624530000|2024-12-31 05:55:30|75.81|75.31|75.9|75.4|75.9|75.4|75.81|75.31|8
1735624540000|2024-12-31 05:55:40|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|5
1735624550000|2024-12-31 05:55:50|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735624560000|2024-12-31 05:56:00|75.88|75.38|75.89|75.39|75.89|75.39|75.87|75.37|4
1735624570000|2024-12-31 05:56:10|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735624580000|2024-12-31 05:56:20|75.9|75.4|75.92|75.42|75.92|75.42|75.9|75.4|2
1735624590000|2024-12-31 05:56:30|75.9|75.4|75.91|75.41|75.92|75.42|75.9|75.4|10
1735624600000|2024-12-31 05:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735624610000|2024-12-31 05:56:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735624620000|2024-12-31 05:57:00|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735624630000|2024-12-31 05:57:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735624640000|2024-12-31 05:57:20|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|3
1735624670000|2024-12-31 05:57:50|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|6
1735624680000|2024-12-31 05:58:00|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|5
1735624690000|2024-12-31 05:58:10|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|9
1735624720000|2024-12-31 05:58:40|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|3
1735624730000|2024-12-31 05:58:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735624750000|2024-12-31 05:59:10|75.83|75.33|75.83|75.33|75.83|75.33|75.8|75.3|7
1735624760000|2024-12-31 05:59:20|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735624770000|2024-12-31 05:59:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|5
1735624790000|2024-12-31 05:59:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735624800000|2024-12-31 06:00:00|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|4
1735624810000|2024-12-31 06:00:10|75.79|75.29|75.8|75.3|75.82|75.32|75.79|75.29|6
1735624820000|2024-12-31 06:00:20|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|6
1735624830000|2024-12-31 06:00:30|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|5
1735624840000|2024-12-31 06:00:40|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|3
1735624850000|2024-12-31 06:00:50|75.76|75.26|75.73|75.23|75.76|75.26|75.73|75.23|4
1735624860000|2024-12-31 06:01:00|75.72|75.22|75.7|75.2|75.72|75.22|75.68|75.18|7
1735624870000|2024-12-31 06:01:10|75.71|75.21|75.71|75.21|75.75|75.25|75.71|75.21|9
1735624880000|2024-12-31 06:01:20|75.69|75.19|75.66|75.16|75.7|75.2|75.66|75.16|6
1735624890000|2024-12-31 06:01:30|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735624900000|2024-12-31 06:01:40|75.65|75.15|75.64|75.14|75.66|75.16|75.63|75.13|6
1735624910000|2024-12-31 06:01:50|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735624920000|2024-12-31 06:02:00|75.6|75.1|75.59|75.09|75.6|75.1|75.56|75.06|11
1735624930000|2024-12-31 06:02:10|75.58|75.08|75.58|75.08|75.59|75.09|75.57|75.07|4
1735624940000|2024-12-31 06:02:20|75.59|75.09|75.66|75.16|75.66|75.16|75.59|75.09|10
1735624950000|2024-12-31 06:02:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735624960000|2024-12-31 06:02:40|75.73|75.23|75.71|75.21|75.73|75.23|75.7|75.2|7
1735624970000|2024-12-31 06:02:50|75.7|75.2|75.74|75.24|75.75|75.25|75.7|75.2|6
1735624980000|2024-12-31 06:03:00|75.75|75.25|75.75|75.25|75.75|75.25|75.71|75.21|8
1735624990000|2024-12-31 06:03:10|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|7
1735625000000|2024-12-31 06:03:20|75.75|75.25|75.74|75.24|75.76|75.26|75.73|75.23|7
1735625010000|2024-12-31 06:03:30|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735625020000|2024-12-31 06:03:40|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|5
1735625030000|2024-12-31 06:03:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625040000|2024-12-31 06:04:00|75.69|75.19|75.66|75.16|75.69|75.19|75.65|75.15|7
1735625050000|2024-12-31 06:04:10|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735625070000|2024-12-31 06:04:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735625080000|2024-12-31 06:04:40|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735625090000|2024-12-31 06:04:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625100000|2024-12-31 06:05:00|75.7|75.2|75.73|75.23|75.74|75.24|75.7|75.2|6
1735625110000|2024-12-31 06:05:10|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735625130000|2024-12-31 06:05:30|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625140000|2024-12-31 06:05:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625150000|2024-12-31 06:05:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735625160000|2024-12-31 06:06:00|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735625170000|2024-12-31 06:06:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625180000|2024-12-31 06:06:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735625190000|2024-12-31 06:06:30|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735625200000|2024-12-31 06:06:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625210000|2024-12-31 06:06:50|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|5
1735625230000|2024-12-31 06:07:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735625240000|2024-12-31 06:07:20|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735625250000|2024-12-31 06:07:30|75.81|75.31|75.87|75.37|75.87|75.37|75.81|75.31|4
1735625260000|2024-12-31 06:07:40|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|5
1735625270000|2024-12-31 06:07:50|75.85|75.35|75.86|75.36|75.86|75.36|75.84|75.34|10
1735625280000|2024-12-31 06:08:00|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735625290000|2024-12-31 06:08:10|75.9|75.4|75.95|75.45|75.95|75.45|75.89|75.39|9
1735625300000|2024-12-31 06:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735625320000|2024-12-31 06:08:40|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|3
1735625330000|2024-12-31 06:08:50|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735625340000|2024-12-31 06:09:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735625350000|2024-12-31 06:09:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|7
1735625360000|2024-12-31 06:09:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735625380000|2024-12-31 06:09:40|76.07|75.57|76.14|75.64|76.14|75.64|76.07|75.57|9
1735625390000|2024-12-31 06:09:50|76.15|75.65|76.18|75.68|76.19|75.69|76.15|75.65|10
1735625400000|2024-12-31 06:10:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735625410000|2024-12-31 06:10:10|76.23|75.73|76.2|75.7|76.31|75.81|76.15|75.65|15
1735625420000|2024-12-31 06:10:20|76.21|75.71|76.21|75.71|76.27|75.77|76.2|75.7|15
1735625430000|2024-12-31 06:10:30|76.23|75.73|76.34|75.84|76.36|75.86|76.23|75.73|13
1735625440000|2024-12-31 06:10:40|76.3|75.8|76.29|75.79|76.32|75.82|76.27|75.77|12
1735625450000|2024-12-31 06:10:50|76.3|75.8|76.32|75.82|76.35|75.85|76.29|75.79|9
1735625460000|2024-12-31 06:11:00|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|13
1735625470000|2024-12-31 06:11:10|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|12
1735625480000|2024-12-31 06:11:20|76.31|75.81|76.34|75.84|76.36|75.86|76.31|75.81|14
1735625490000|2024-12-31 06:11:30|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|6
1735625500000|2024-12-31 06:11:40|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735625510000|2024-12-31 06:11:50|76.25|75.75|76.24|75.74|76.26|75.76|76.24|75.74|4
1735625520000|2024-12-31 06:12:00|76.23|75.73|76.28|75.78|76.28|75.78|76.23|75.73|5
1735625530000|2024-12-31 06:12:10|76.27|75.77|76.29|75.79|76.3|75.8|76.27|75.77|14
1735625540000|2024-12-31 06:12:20|76.3|75.8|76.3|75.8|76.31|75.81|76.29|75.79|5
1735625550000|2024-12-31 06:12:30|76.29|75.79|76.29|75.79|76.3|75.8|76.27|75.77|10
1735625560000|2024-12-31 06:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.25|75.75|9
1735625570000|2024-12-31 06:12:50|76.26|75.76|76.25|75.75|76.26|75.76|76.24|75.74|4
1735625580000|2024-12-31 06:13:00|76.24|75.74|76.21|75.71|76.25|75.75|76.21|75.71|9
1735625590000|2024-12-31 06:13:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|7
1735625600000|2024-12-31 06:13:20|76.2|75.7|76.16|75.66|76.2|75.7|76.16|75.66|3
1735625610000|2024-12-31 06:13:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735625620000|2024-12-31 06:13:40|76.08|75.58|76.15|75.65|76.15|75.65|76.08|75.58|8
1735625630000|2024-12-31 06:13:50|76.14|75.64|76.16|75.66|76.18|75.68|76.14|75.64|5
1735625640000|2024-12-31 06:14:00|76.15|75.65|76.15|75.65|76.18|75.68|76.15|75.65|12
1735625650000|2024-12-31 06:14:10|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|4
1735625660000|2024-12-31 06:14:20|76.15|75.65|76.16|75.66|76.2|75.7|76.15|75.65|10
1735625670000|2024-12-31 06:14:30|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735625680000|2024-12-31 06:14:40|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735625690000|2024-12-31 06:14:50|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735625700000|2024-12-31 06:15:00|76.09|75.59|76.11|75.61|76.11|75.61|76.08|75.58|7
1735625710000|2024-12-31 06:15:10|76.12|75.62|76|75.5|76.12|75.62|76|75.5|11
1735625720000|2024-12-31 06:15:20|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735625730000|2024-12-31 06:15:30|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735625740000|2024-12-31 06:15:40|76.03|75.53|76.06|75.56|76.06|75.56|76.03|75.53|5
1735625750000|2024-12-31 06:15:50|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735625760000|2024-12-31 06:16:00|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735625770000|2024-12-31 06:16:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735625780000|2024-12-31 06:16:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|3
1735625790000|2024-12-31 06:16:30|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735625800000|2024-12-31 06:16:40|76|75.5|76.02|75.52|76.04|75.54|76|75.5|7
1735625810000|2024-12-31 06:16:50|76.03|75.53|76.02|75.52|76.04|75.54|76.02|75.52|8
1735625820000|2024-12-31 06:17:00|76.03|75.53|76.08|75.58|76.08|75.58|76.01|75.51|10
1735625830000|2024-12-31 06:17:10|76.09|75.59|76.06|75.56|76.09|75.59|76.06|75.56|4
1735625840000|2024-12-31 06:17:20|76.09|75.59|76.14|75.64|76.15|75.65|76.09|75.59|5
1735625850000|2024-12-31 06:17:30|76.15|75.65|76.21|75.71|76.22|75.72|76.15|75.65|7
1735625860000|2024-12-31 06:17:40|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|5
1735625870000|2024-12-31 06:17:50|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|5
1735625880000|2024-12-31 06:18:00|76.12|75.62|76.11|75.61|76.15|75.65|76.1|75.6|6
1735625890000|2024-12-31 06:18:10|76.14|75.64|76.1|75.6|76.16|75.66|76.09|75.59|9
1735625900000|2024-12-31 06:18:20|76.09|75.59|76.13|75.63|76.13|75.63|76.09|75.59|7
1735625910000|2024-12-31 06:18:30|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|4
1735625920000|2024-12-31 06:18:40|76.1|75.6|76.09|75.59|76.11|75.61|76.09|75.59|4
1735625930000|2024-12-31 06:18:50|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|3
1735625940000|2024-12-31 06:19:00|76.11|75.61|76.17|75.67|76.19|75.69|76.11|75.61|7
1735625950000|2024-12-31 06:19:10|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|6
1735625960000|2024-12-31 06:19:20|76.16|75.66|76.13|75.63|76.16|75.66|76.12|75.62|8
1735625970000|2024-12-31 06:19:30|76.14|75.64|76.11|75.61|76.14|75.64|76.1|75.6|6
1735625980000|2024-12-31 06:19:40|76.12|75.62|76.11|75.61|76.13|75.63|76.11|75.61|3
1735625990000|2024-12-31 06:19:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735626000000|2024-12-31 06:20:00|76.14|75.64|76.2|75.7|76.22|75.72|76.14|75.64|10
1735626010000|2024-12-31 06:20:10|76.18|75.68|76.25|75.75|76.25|75.75|76.17|75.67|7
1735626020000|2024-12-31 06:20:20|76.26|75.76|76.29|75.79|76.29|75.79|76.26|75.76|9
1735626030000|2024-12-31 06:20:30|76.3|75.8|76.34|75.84|76.34|75.84|76.3|75.8|2
1735626040000|2024-12-31 06:20:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|3
1735626050000|2024-12-31 06:20:50|76.31|75.81|76.28|75.78|76.32|75.82|76.28|75.78|8
1735626060000|2024-12-31 06:21:00|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735626070000|2024-12-31 06:21:10|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735626080000|2024-12-31 06:21:20|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|9
1735626090000|2024-12-31 06:21:30|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|5
1735626100000|2024-12-31 06:21:40|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|5
1735626110000|2024-12-31 06:21:50|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735626120000|2024-12-31 06:22:00|76.27|75.77|76.29|75.79|76.29|75.79|76.27|75.77|3
1735626130000|2024-12-31 06:22:10|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735626140000|2024-12-31 06:22:20|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735626150000|2024-12-31 06:22:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735626160000|2024-12-31 06:22:40|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735626170000|2024-12-31 06:22:50|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|7
1735626180000|2024-12-31 06:23:00|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|9
1735626190000|2024-12-31 06:23:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735626200000|2024-12-31 06:23:20|76.27|75.77|76.19|75.69|76.27|75.77|76.18|75.68|7
1735626210000|2024-12-31 06:23:30|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|4
1735626220000|2024-12-31 06:23:40|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|2
1735626230000|2024-12-31 06:23:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735626240000|2024-12-31 06:24:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735626250000|2024-12-31 06:24:10|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735626260000|2024-12-31 06:24:20|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735626280000|2024-12-31 06:24:40|76.21|75.71|76.11|75.61|76.21|75.71|76.1|75.6|10
1735626290000|2024-12-31 06:24:50|76.1|75.6|76.1|75.6|76.11|75.61|76.09|75.59|5
1735626300000|2024-12-31 06:25:00|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|7
1735626310000|2024-12-31 06:25:10|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|4
1735626320000|2024-12-31 06:25:20|76.09|75.59|76.1|75.6|76.1|75.6|76.09|75.59|2
1735626330000|2024-12-31 06:25:30|76.11|75.61|76.16|75.66|76.16|75.66|76.11|75.61|2
1735626340000|2024-12-31 06:25:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735626350000|2024-12-31 06:25:50|76.18|75.68|76.21|75.71|76.21|75.71|76.18|75.68|3
1735626370000|2024-12-31 06:26:10|76.2|75.7|76.19|75.69|76.2|75.7|76.19|75.69|2
1735626380000|2024-12-31 06:26:20|76.2|75.7|76.17|75.67|76.21|75.71|76.17|75.67|6
1735626390000|2024-12-31 06:26:30|76.18|75.68|76.18|75.68|76.19|75.69|76.18|75.68|3
1735626420000|2024-12-31 06:27:00|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|2
1735626440000|2024-12-31 06:27:20|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735626460000|2024-12-31 06:27:40|76.18|75.68|76.18|75.68|76.2|75.7|76.18|75.68|5
1735626470000|2024-12-31 06:27:50|76.19|75.69|76.21|75.71|76.21|75.71|76.18|75.68|5
1735626480000|2024-12-31 06:28:00|76.2|75.7|76.2|75.7|76.2|75.7|76.18|75.68|4
1735626490000|2024-12-31 06:28:10|76.21|75.71|76.26|75.76|76.26|75.76|76.21|75.71|6
1735626500000|2024-12-31 06:28:20|76.27|75.77|76.27|75.77|76.29|75.79|76.27|75.77|5
1735626510000|2024-12-31 06:28:30|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735626520000|2024-12-31 06:28:40|76.26|75.76|76.19|75.69|76.26|75.76|76.19|75.69|8
1735626540000|2024-12-31 06:29:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|5
1735626550000|2024-12-31 06:29:10|76.19|75.69|76.19|75.69|76.2|75.7|76.19|75.69|9
1735626560000|2024-12-31 06:29:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735626580000|2024-12-31 06:29:40|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735626590000|2024-12-31 06:29:50|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735626600000|2024-12-31 06:30:00|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|5
1735626610000|2024-12-31 06:30:10|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|4
1735626620000|2024-12-31 06:30:20|76.22|75.72|76.18|75.68|76.22|75.72|76.18|75.68|7
1735626630000|2024-12-31 06:30:30|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735626640000|2024-12-31 06:30:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735626650000|2024-12-31 06:30:50|76.19|75.69|76.17|75.67|76.21|75.71|76.17|75.67|7
1735626660000|2024-12-31 06:31:00|76.18|75.68|76.19|75.69|76.19|75.69|76.17|75.67|6
1735626670000|2024-12-31 06:31:10|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|5
1735626680000|2024-12-31 06:31:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735626690000|2024-12-31 06:31:30|76.17|75.67|76.21|75.71|76.21|75.71|76.17|75.67|8
1735626700000|2024-12-31 06:31:40|76.22|75.72|76.26|75.76|76.27|75.77|76.22|75.72|4
1735626710000|2024-12-31 06:31:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|6
1735626720000|2024-12-31 06:32:00|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|5
1735626730000|2024-12-31 06:32:10|76.23|75.73|76.2|75.7|76.23|75.73|76.19|75.69|6
1735626740000|2024-12-31 06:32:20|76.19|75.69|76.2|75.7|76.22|75.72|76.19|75.69|6
1735626750000|2024-12-31 06:32:30|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|5
1735626760000|2024-12-31 06:32:40|76.23|75.73|76.22|75.72|76.24|75.74|76.22|75.72|6
1735626770000|2024-12-31 06:32:50|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735626780000|2024-12-31 06:33:00|76.2|75.7|76.2|75.7|76.25|75.75|76.2|75.7|9
1735626790000|2024-12-31 06:33:10|76.17|75.67|76.17|75.67|76.18|75.68|76.17|75.67|7
1735626800000|2024-12-31 06:33:20|76.16|75.66|76.17|75.67|76.18|75.68|76.15|75.65|6
1735626810000|2024-12-31 06:33:30|76.16|75.66|76.16|75.66|76.16|75.66|76.16|75.66|1
1735626820000|2024-12-31 06:33:40|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|6
1735626830000|2024-12-31 06:33:50|76.08|75.58|76.09|75.59|76.09|75.59|76.05|75.55|10
1735626840000|2024-12-31 06:34:00|76.08|75.58|76.07|75.57|76.09|75.59|76.06|75.56|12
1735626850000|2024-12-31 06:34:10|76.08|75.58|76.14|75.64|76.14|75.64|76.08|75.58|5
1735626860000|2024-12-31 06:34:20|76.15|75.65|76.16|75.66|76.17|75.67|76.15|75.65|4
1735626870000|2024-12-31 06:34:30|76.17|75.67|76.12|75.62|76.17|75.67|76.12|75.62|5
1735626880000|2024-12-31 06:34:40|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735626890000|2024-12-31 06:34:50|76.08|75.58|76.08|75.58|76.08|75.58|76.08|75.58|1
1735626900000|2024-12-31 06:35:00|76.07|75.57|76.08|75.58|76.08|75.58|76.07|75.57|2
1735626910000|2024-12-31 06:35:10|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|7
1735626920000|2024-12-31 06:35:20|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735626930000|2024-12-31 06:35:30|75.99|75.49|76.03|75.53|76.05|75.55|75.98|75.48|13
1735626940000|2024-12-31 06:35:40|76.02|75.52|76.02|75.52|76.02|75.52|76.01|75.51|7
1735626950000|2024-12-31 06:35:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|3
1735626960000|2024-12-31 06:36:00|76.05|75.55|76.04|75.54|76.05|75.55|76.03|75.53|8
1735626970000|2024-12-31 06:36:10|76.03|75.53|75.97|75.47|76.03|75.53|75.97|75.47|7
1735626980000|2024-12-31 06:36:20|75.96|75.46|75.94|75.44|75.96|75.46|75.94|75.44|2
1735626990000|2024-12-31 06:36:30|75.95|75.45|76|75.5|76|75.5|75.95|75.45|4
1735627000000|2024-12-31 06:36:40|76.01|75.51|76|75.5|76.02|75.52|75.98|75.48|5
1735627010000|2024-12-31 06:36:50|75.99|75.49|76.01|75.51|76.01|75.51|75.98|75.48|5
1735627020000|2024-12-31 06:37:00|76.02|75.52|75.99|75.49|76.03|75.53|75.99|75.49|7
1735627030000|2024-12-31 06:37:10|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|8
1735627040000|2024-12-31 06:37:20|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|4
1735627050000|2024-12-31 06:37:30|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|3
1735627060000|2024-12-31 06:37:40|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735627070000|2024-12-31 06:37:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735627080000|2024-12-31 06:38:00|75.99|75.49|75.99|75.49|76.01|75.51|75.99|75.49|9
1735627090000|2024-12-31 06:38:10|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735627100000|2024-12-31 06:38:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|5
1735627110000|2024-12-31 06:38:30|75.98|75.48|75.93|75.43|75.98|75.48|75.93|75.43|5
1735627130000|2024-12-31 06:38:50|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735627150000|2024-12-31 06:39:10|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|5
1735627160000|2024-12-31 06:39:20|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735627170000|2024-12-31 06:39:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735627180000|2024-12-31 06:39:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735627190000|2024-12-31 06:39:50|75.85|75.35|75.83|75.33|75.85|75.35|75.83|75.33|3
1735627200000|2024-12-31 06:40:00|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|10
1735627210000|2024-12-31 06:40:10|75.75|75.25|75.7|75.2|75.75|75.25|75.68|75.18|8
1735627220000|2024-12-31 06:40:20|75.71|75.21|75.72|75.22|75.76|75.26|75.71|75.21|5
1735627230000|2024-12-31 06:40:30|75.71|75.21|75.71|75.21|75.71|75.21|75.7|75.2|3
1735627240000|2024-12-31 06:40:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|6
1735627250000|2024-12-31 06:40:50|75.66|75.16|75.69|75.19|75.69|75.19|75.66|75.16|3
1735627260000|2024-12-31 06:41:00|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|6
1735627270000|2024-12-31 06:41:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735627280000|2024-12-31 06:41:20|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735627300000|2024-12-31 06:41:40|75.71|75.21|75.71|75.21|75.74|75.24|75.71|75.21|6
1735627310000|2024-12-31 06:41:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735627320000|2024-12-31 06:42:00|75.68|75.18|75.68|75.18|75.69|75.19|75.68|75.18|3
1735627330000|2024-12-31 06:42:10|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735627340000|2024-12-31 06:42:20|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735627350000|2024-12-31 06:42:30|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735627360000|2024-12-31 06:42:40|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|4
1735627370000|2024-12-31 06:42:50|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735627380000|2024-12-31 06:43:00|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|4
1735627390000|2024-12-31 06:43:10|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735627400000|2024-12-31 06:43:20|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|7
1735627410000|2024-12-31 06:43:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735627420000|2024-12-31 06:43:40|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735627440000|2024-12-31 06:44:00|75.81|75.31|75.82|75.32|75.82|75.32|75.79|75.29|8
1735627450000|2024-12-31 06:44:10|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735627460000|2024-12-31 06:44:20|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|6
1735627470000|2024-12-31 06:44:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735627490000|2024-12-31 06:44:50|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|7
1735627500000|2024-12-31 06:45:00|75.78|75.28|75.78|75.28|75.8|75.3|75.77|75.27|7
1735627510000|2024-12-31 06:45:10|75.77|75.27|75.7|75.2|75.77|75.27|75.7|75.2|8
1735627520000|2024-12-31 06:45:20|75.69|75.19|75.68|75.18|75.69|75.19|75.66|75.16|10
1735627530000|2024-12-31 06:45:30|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|5
1735627540000|2024-12-31 06:45:40|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735627550000|2024-12-31 06:45:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|9
1735627560000|2024-12-31 06:46:00|75.73|75.23|75.77|75.27|75.77|75.27|75.73|75.23|3
1735627570000|2024-12-31 06:46:10|75.76|75.26|75.77|75.27|75.77|75.27|75.75|75.25|4
1735627580000|2024-12-31 06:46:20|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|4
1735627590000|2024-12-31 06:46:30|75.81|75.31|75.88|75.38|75.88|75.38|75.81|75.31|12
1735627600000|2024-12-31 06:46:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735627610000|2024-12-31 06:46:50|75.93|75.43|75.92|75.42|75.94|75.44|75.9|75.4|8
1735627620000|2024-12-31 06:47:00|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|11
1735627630000|2024-12-31 06:47:10|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735627640000|2024-12-31 06:47:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|4
1735627650000|2024-12-31 06:47:30|76|75.5|75.98|75.48|76|75.5|75.98|75.48|4
1735627660000|2024-12-31 06:47:40|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735627670000|2024-12-31 06:47:50|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735627680000|2024-12-31 06:48:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|6
1735627690000|2024-12-31 06:48:10|75.93|75.43|75.91|75.41|75.93|75.43|75.88|75.38|7
1735627700000|2024-12-31 06:48:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|3
1735627710000|2024-12-31 06:48:30|75.94|75.44|75.92|75.42|75.94|75.44|75.91|75.41|7
1735627730000|2024-12-31 06:48:50|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735627740000|2024-12-31 06:49:00|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|4
1735627750000|2024-12-31 06:49:10|75.94|75.44|75.95|75.45|75.95|75.45|75.91|75.41|7
1735627760000|2024-12-31 06:49:20|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|5
1735627770000|2024-12-31 06:49:30|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735627780000|2024-12-31 06:49:40|75.9|75.4|75.97|75.47|75.97|75.47|75.9|75.4|5
1735627790000|2024-12-31 06:49:50|75.96|75.46|75.91|75.41|75.96|75.46|75.91|75.41|6
1735627800000|2024-12-31 06:50:00|75.9|75.4|75.92|75.42|75.92|75.42|75.89|75.39|4
1735627810000|2024-12-31 06:50:10|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|4
1735627820000|2024-12-31 06:50:20|75.91|75.41|75.86|75.36|75.91|75.41|75.85|75.35|12
1735627830000|2024-12-31 06:50:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735627840000|2024-12-31 06:50:40|75.88|75.38|75.91|75.41|75.91|75.41|75.87|75.37|8
1735627850000|2024-12-31 06:50:50|75.92|75.42|75.94|75.44|75.95|75.45|75.92|75.42|4
1735627860000|2024-12-31 06:51:00|75.95|75.45|75.93|75.43|75.95|75.45|75.9|75.4|9
1735627870000|2024-12-31 06:51:10|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|6
1735627880000|2024-12-31 06:51:20|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|4
1735627890000|2024-12-31 06:51:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735627900000|2024-12-31 06:51:40|75.91|75.41|75.9|75.4|75.92|75.42|75.89|75.39|8
1735627910000|2024-12-31 06:51:50|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735627920000|2024-12-31 06:52:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735627930000|2024-12-31 06:52:10|75.88|75.38|75.89|75.39|75.9|75.4|75.87|75.37|5
1735627940000|2024-12-31 06:52:20|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735627950000|2024-12-31 06:52:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|4
1735627960000|2024-12-31 06:52:40|75.96|75.46|75.92|75.42|75.97|75.47|75.92|75.42|6
1735627970000|2024-12-31 06:52:50|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|3
1735627980000|2024-12-31 06:53:00|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735627990000|2024-12-31 06:53:10|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|5
1735628000000|2024-12-31 06:53:20|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|8
1735628010000|2024-12-31 06:53:30|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|3
1735628020000|2024-12-31 06:53:40|75.93|75.43|75.94|75.44|75.95|75.45|75.92|75.42|5
1735628030000|2024-12-31 06:53:50|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735628040000|2024-12-31 06:54:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735628060000|2024-12-31 06:54:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|2
1735628070000|2024-12-31 06:54:30|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|4
1735628080000|2024-12-31 06:54:40|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735628090000|2024-12-31 06:54:50|75.94|75.44|75.92|75.42|75.96|75.46|75.92|75.42|6
1735628100000|2024-12-31 06:55:00|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|4
1735628110000|2024-12-31 06:55:10|75.98|75.48|75.98|75.48|75.99|75.49|75.98|75.48|3
1735628130000|2024-12-31 06:55:30|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735628140000|2024-12-31 06:55:40|75.95|75.45|75.93|75.43|75.95|75.45|75.93|75.43|3
1735628150000|2024-12-31 06:55:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735628160000|2024-12-31 06:56:00|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735628180000|2024-12-31 06:56:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735628190000|2024-12-31 06:56:30|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735628200000|2024-12-31 06:56:40|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735628210000|2024-12-31 06:56:50|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735628220000|2024-12-31 06:57:00|75.88|75.38|75.87|75.37|75.9|75.4|75.86|75.36|7
1735628240000|2024-12-31 06:57:20|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735628250000|2024-12-31 06:57:30|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735628260000|2024-12-31 06:57:40|75.89|75.39|75.9|75.4|75.91|75.41|75.88|75.38|10
1735628280000|2024-12-31 06:58:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735628300000|2024-12-31 06:58:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735628310000|2024-12-31 06:58:30|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|3
1735628340000|2024-12-31 06:59:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735628350000|2024-12-31 06:59:10|75.96|75.46|75.98|75.48|75.98|75.48|75.94|75.44|5
1735628360000|2024-12-31 06:59:20|75.97|75.47|75.97|75.47|75.97|75.47|75.96|75.46|7
1735628370000|2024-12-31 06:59:30|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735628380000|2024-12-31 06:59:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735628390000|2024-12-31 06:59:50|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735628400000|2024-12-31 07:00:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735628410000|2024-12-31 07:00:10|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|4
1735628420000|2024-12-31 07:00:20|75.98|75.48|75.97|75.47|76.01|75.51|75.97|75.47|8
1735628430000|2024-12-31 07:00:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735628440000|2024-12-31 07:00:40|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|5
1735628450000|2024-12-31 07:00:50|75.91|75.41|75.89|75.39|75.92|75.42|75.89|75.39|5
1735628460000|2024-12-31 07:01:00|75.88|75.38|75.97|75.47|75.97|75.47|75.88|75.38|9
1735628470000|2024-12-31 07:01:10|75.98|75.48|75.98|75.48|75.98|75.48|75.97|75.47|7
1735628480000|2024-12-31 07:01:20|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735628500000|2024-12-31 07:01:40|75.99|75.49|76.05|75.55|76.05|75.55|75.99|75.49|7
1735628510000|2024-12-31 07:01:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735628520000|2024-12-31 07:02:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|6
1735628530000|2024-12-31 07:02:10|76.07|75.57|76.03|75.53|76.07|75.57|76.03|75.53|4
1735628540000|2024-12-31 07:02:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735628550000|2024-12-31 07:02:30|76.06|75.56|76.11|75.61|76.11|75.61|76.06|75.56|9
1735628560000|2024-12-31 07:02:40|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735628570000|2024-12-31 07:02:50|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735628580000|2024-12-31 07:03:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|7
1735628590000|2024-12-31 07:03:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735628600000|2024-12-31 07:03:20|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735628610000|2024-12-31 07:03:30|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|2
1735628620000|2024-12-31 07:03:40|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|4
1735628630000|2024-12-31 07:03:50|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735628640000|2024-12-31 07:04:00|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735628650000|2024-12-31 07:04:10|76.16|75.66|76.14|75.64|76.17|75.67|76.14|75.64|6
1735628660000|2024-12-31 07:04:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|3
1735628670000|2024-12-31 07:04:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735628680000|2024-12-31 07:04:40|76.11|75.61|76.11|75.61|76.12|75.62|76.1|75.6|5
1735628690000|2024-12-31 07:04:50|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|3
1735628700000|2024-12-31 07:05:00|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735628710000|2024-12-31 07:05:10|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735628720000|2024-12-31 07:05:20|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|4
1735628730000|2024-12-31 07:05:30|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735628740000|2024-12-31 07:05:40|76.12|75.62|76.1|75.6|76.12|75.62|76.1|75.6|6
1735628750000|2024-12-31 07:05:50|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|6
1735628760000|2024-12-31 07:06:00|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|5
1735628770000|2024-12-31 07:06:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|10
1735628780000|2024-12-31 07:06:20|76.01|75.51|76.03|75.53|76.04|75.54|76.01|75.51|8
1735628800000|2024-12-31 07:06:40|76.04|75.54|76.09|75.59|76.1|75.6|76.04|75.54|6
1735628810000|2024-12-31 07:06:50|76.08|75.58|76.07|75.57|76.09|75.59|76.07|75.57|3
1735628820000|2024-12-31 07:07:00|76.03|75.53|76.03|75.53|76.03|75.53|76.01|75.51|7
1735628830000|2024-12-31 07:07:10|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735628840000|2024-12-31 07:07:20|76.04|75.54|76.07|75.57|76.07|75.57|76.04|75.54|4
1735628850000|2024-12-31 07:07:30|76.06|75.56|76.02|75.52|76.06|75.56|76.02|75.52|5
1735628860000|2024-12-31 07:07:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735628870000|2024-12-31 07:07:50|76|75.5|75.99|75.49|76.01|75.51|75.98|75.48|5
1735628880000|2024-12-31 07:08:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|4
1735628890000|2024-12-31 07:08:10|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735628900000|2024-12-31 07:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735628910000|2024-12-31 07:08:30|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|4
1735628920000|2024-12-31 07:08:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|4
1735628930000|2024-12-31 07:08:50|76|75.5|75.96|75.46|76|75.5|75.95|75.45|6
1735628940000|2024-12-31 07:09:00|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|5
1735628950000|2024-12-31 07:09:10|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|5
1735628960000|2024-12-31 07:09:20|76|75.5|75.99|75.49|76|75.5|75.99|75.49|6
1735628970000|2024-12-31 07:09:30|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735628980000|2024-12-31 07:09:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|8
1735628990000|2024-12-31 07:09:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735629010000|2024-12-31 07:10:10|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1735629020000|2024-12-31 07:10:20|76.03|75.53|76.08|75.58|76.08|75.58|76.03|75.53|5
1735629030000|2024-12-31 07:10:30|76.09|75.59|76.1|75.6|76.1|75.6|76.08|75.58|4
1735629050000|2024-12-31 07:10:50|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|3
1735629060000|2024-12-31 07:11:00|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735629070000|2024-12-31 07:11:10|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735629080000|2024-12-31 07:11:20|76.05|75.55|76|75.5|76.05|75.55|76|75.5|4
1735629090000|2024-12-31 07:11:30|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735629110000|2024-12-31 07:11:50|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|5
1735629120000|2024-12-31 07:12:00|76|75.5|76|75.5|76|75.5|76|75.5|1
1735629130000|2024-12-31 07:12:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735629140000|2024-12-31 07:12:20|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|7
1735629150000|2024-12-31 07:12:30|76|75.5|76.04|75.54|76.04|75.54|75.99|75.49|5
1735629170000|2024-12-31 07:12:50|76.03|75.53|76.04|75.54|76.04|75.54|76.02|75.52|4
1735629180000|2024-12-31 07:13:00|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|4
1735629190000|2024-12-31 07:13:10|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735629200000|2024-12-31 07:13:20|76.05|75.55|76.05|75.55|76.05|75.55|76.04|75.54|3
1735629210000|2024-12-31 07:13:30|76.06|75.56|76.05|75.55|76.06|75.56|76.05|75.55|2
1735629220000|2024-12-31 07:13:40|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735629240000|2024-12-31 07:14:00|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735629270000|2024-12-31 07:14:30|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735629280000|2024-12-31 07:14:40|76|75.5|75.97|75.47|76|75.5|75.97|75.47|4
1735629300000|2024-12-31 07:15:00|75.96|75.46|75.9|75.4|75.96|75.46|75.9|75.4|5
1735629310000|2024-12-31 07:15:10|75.89|75.39|75.86|75.36|75.89|75.39|75.85|75.35|8
1735629320000|2024-12-31 07:15:20|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|8
1735629330000|2024-12-31 07:15:30|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|6
1735629340000|2024-12-31 07:15:40|75.91|75.41|75.93|75.43|75.93|75.43|75.9|75.4|4
1735629350000|2024-12-31 07:15:50|75.94|75.44|75.95|75.45|75.97|75.47|75.94|75.44|7
1735629360000|2024-12-31 07:16:00|75.94|75.44|75.89|75.39|75.95|75.45|75.89|75.39|6
1735629370000|2024-12-31 07:16:10|75.88|75.38|75.92|75.42|75.92|75.42|75.88|75.38|9
1735629380000|2024-12-31 07:16:20|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|8
1735629390000|2024-12-31 07:16:30|75.95|75.45|75.97|75.47|75.98|75.48|75.95|75.45|6
1735629400000|2024-12-31 07:16:40|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735629410000|2024-12-31 07:16:50|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735629420000|2024-12-31 07:17:00|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735629430000|2024-12-31 07:17:10|75.98|75.48|75.98|75.48|76|75.5|75.97|75.47|6
1735629440000|2024-12-31 07:17:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735629450000|2024-12-31 07:17:30|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735629470000|2024-12-31 07:17:50|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735629480000|2024-12-31 07:18:00|75.97|75.47|76.01|75.51|76.01|75.51|75.97|75.47|5
1735629500000|2024-12-31 07:18:20|76|75.5|75.97|75.47|76|75.5|75.97|75.47|5
1735629510000|2024-12-31 07:18:30|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|5
1735629520000|2024-12-31 07:18:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735629530000|2024-12-31 07:18:50|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|4
1735629540000|2024-12-31 07:19:00|75.93|75.43|75.93|75.43|75.93|75.43|75.91|75.41|5
1735629550000|2024-12-31 07:19:10|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|9
1735629560000|2024-12-31 07:19:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735629570000|2024-12-31 07:19:30|75.92|75.42|75.91|75.41|75.95|75.45|75.91|75.41|6
1735629580000|2024-12-31 07:19:40|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|6
1735629590000|2024-12-31 07:19:50|75.94|75.44|75.95|75.45|75.95|75.45|75.93|75.43|4
1735629600000|2024-12-31 07:20:00|75.96|75.46|75.97|75.47|75.98|75.48|75.96|75.46|3
1735629610000|2024-12-31 07:20:10|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|4
1735629620000|2024-12-31 07:20:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735629630000|2024-12-31 07:20:30|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|6
1735629640000|2024-12-31 07:20:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735629650000|2024-12-31 07:20:50|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735629660000|2024-12-31 07:21:00|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|7
1735629680000|2024-12-31 07:21:20|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|3
1735629690000|2024-12-31 07:21:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|6
1735629700000|2024-12-31 07:21:40|75.96|75.46|75.95|75.45|75.97|75.47|75.95|75.45|6
1735629710000|2024-12-31 07:21:50|75.94|75.44|75.94|75.44|75.95|75.45|75.94|75.44|3
1735629720000|2024-12-31 07:22:00|75.93|75.43|75.95|75.45|75.95|75.45|75.92|75.42|7
1735629730000|2024-12-31 07:22:10|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735629740000|2024-12-31 07:22:20|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|7
1735629750000|2024-12-31 07:22:30|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|4
1735629760000|2024-12-31 07:22:40|76.02|75.52|76.01|75.51|76.02|75.52|76|75.5|4
1735629770000|2024-12-31 07:22:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735629780000|2024-12-31 07:23:00|76.02|75.52|76.03|75.53|76.03|75.53|76.01|75.51|6
1735629790000|2024-12-31 07:23:10|76.04|75.54|76.06|75.56|76.07|75.57|76.04|75.54|9
1735629800000|2024-12-31 07:23:20|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735629810000|2024-12-31 07:23:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735629820000|2024-12-31 07:23:40|76.04|75.54|76.04|75.54|76.05|75.55|76.01|75.51|9
1735629830000|2024-12-31 07:23:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735629840000|2024-12-31 07:24:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735629860000|2024-12-31 07:24:20|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735629880000|2024-12-31 07:24:40|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735629890000|2024-12-31 07:24:50|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735629900000|2024-12-31 07:25:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735629910000|2024-12-31 07:25:10|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735629930000|2024-12-31 07:25:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735629970000|2024-12-31 07:26:10|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735629980000|2024-12-31 07:26:20|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735629990000|2024-12-31 07:26:30|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|5
1735630000000|2024-12-31 07:26:40|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735630010000|2024-12-31 07:26:50|76|75.5|76.04|75.54|76.05|75.55|76|75.5|7
1735630020000|2024-12-31 07:27:00|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|5
1735630030000|2024-12-31 07:27:10|76.03|75.53|76|75.5|76.03|75.53|76|75.5|3
1735630040000|2024-12-31 07:27:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|10
1735630050000|2024-12-31 07:27:30|75.96|75.46|75.94|75.44|75.98|75.48|75.94|75.44|6
1735630060000|2024-12-31 07:27:40|75.95|75.45|75.98|75.48|75.98|75.48|75.94|75.44|5
1735630070000|2024-12-31 07:27:50|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735630080000|2024-12-31 07:28:00|76|75.5|75.99|75.49|76|75.5|75.98|75.48|4
1735630090000|2024-12-31 07:28:10|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735630130000|2024-12-31 07:28:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630140000|2024-12-31 07:29:00|75.99|75.49|75.96|75.46|75.99|75.49|75.96|75.46|3
1735630150000|2024-12-31 07:29:10|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735630160000|2024-12-31 07:29:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735630180000|2024-12-31 07:29:40|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630200000|2024-12-31 07:30:00|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735630220000|2024-12-31 07:30:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630230000|2024-12-31 07:30:30|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735630240000|2024-12-31 07:30:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735630250000|2024-12-31 07:30:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735630260000|2024-12-31 07:31:00|75.92|75.42|75.89|75.39|75.92|75.42|75.89|75.39|4
1735630270000|2024-12-31 07:31:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735630280000|2024-12-31 07:31:20|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735630290000|2024-12-31 07:31:30|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|2
1735630300000|2024-12-31 07:31:40|75.94|75.44|75.96|75.46|75.96|75.46|75.94|75.44|5
1735630310000|2024-12-31 07:31:50|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735630320000|2024-12-31 07:32:00|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|8
1735630330000|2024-12-31 07:32:10|75.99|75.49|75.97|75.47|75.99|75.49|75.96|75.46|6
1735630340000|2024-12-31 07:32:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630350000|2024-12-31 07:32:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735630380000|2024-12-31 07:33:00|76.01|75.51|76.06|75.56|76.06|75.56|76.01|75.51|4
1735630390000|2024-12-31 07:33:10|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735630400000|2024-12-31 07:33:20|76.04|75.54|76.02|75.52|76.05|75.55|76.02|75.52|4
1735630410000|2024-12-31 07:33:30|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735630420000|2024-12-31 07:33:40|76.01|75.51|75.99|75.49|76.01|75.51|75.99|75.49|3
1735630430000|2024-12-31 07:33:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735630450000|2024-12-31 07:34:10|75.98|75.48|75.99|75.49|76.01|75.51|75.98|75.48|7
1735630460000|2024-12-31 07:34:20|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|3
1735630470000|2024-12-31 07:34:30|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|3
1735630480000|2024-12-31 07:34:40|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735630490000|2024-12-31 07:34:50|75.97|75.47|75.92|75.42|75.97|75.47|75.92|75.42|6
1735630510000|2024-12-31 07:35:10|75.91|75.41|75.88|75.38|75.91|75.41|75.88|75.38|4
1735630520000|2024-12-31 07:35:20|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735630530000|2024-12-31 07:35:30|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735630540000|2024-12-31 07:35:40|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735630550000|2024-12-31 07:35:50|75.92|75.42|75.94|75.44|75.96|75.46|75.92|75.42|6
1735630560000|2024-12-31 07:36:00|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735630570000|2024-12-31 07:36:10|75.9|75.4|75.91|75.41|75.92|75.42|75.89|75.39|6
1735630580000|2024-12-31 07:36:20|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735630590000|2024-12-31 07:36:30|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735630600000|2024-12-31 07:36:40|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735630620000|2024-12-31 07:37:00|75.88|75.38|75.83|75.33|75.88|75.38|75.83|75.33|7
1735630630000|2024-12-31 07:37:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735630650000|2024-12-31 07:37:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630670000|2024-12-31 07:37:50|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735630680000|2024-12-31 07:38:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735630690000|2024-12-31 07:38:10|75.81|75.31|75.77|75.27|75.81|75.31|75.76|75.26|6
1735630700000|2024-12-31 07:38:20|75.78|75.28|75.79|75.29|75.81|75.31|75.78|75.28|6
1735630710000|2024-12-31 07:38:30|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735630720000|2024-12-31 07:38:40|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735630730000|2024-12-31 07:38:50|75.72|75.22|75.73|75.23|75.73|75.23|75.71|75.21|4
1735630740000|2024-12-31 07:39:00|75.72|75.22|75.71|75.21|75.72|75.22|75.69|75.19|8
1735630750000|2024-12-31 07:39:10|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735630760000|2024-12-31 07:39:20|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735630770000|2024-12-31 07:39:30|75.74|75.24|75.72|75.22|75.74|75.24|75.71|75.21|4
1735630780000|2024-12-31 07:39:40|75.71|75.21|75.75|75.25|75.76|75.26|75.71|75.21|4
1735630790000|2024-12-31 07:39:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|6
1735630800000|2024-12-31 07:40:00|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|3
1735630810000|2024-12-31 07:40:10|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|5
1735630820000|2024-12-31 07:40:20|75.74|75.24|75.73|75.23|75.75|75.25|75.73|75.23|5
1735630830000|2024-12-31 07:40:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735630840000|2024-12-31 07:40:40|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735630850000|2024-12-31 07:40:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735630860000|2024-12-31 07:41:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735630870000|2024-12-31 07:41:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735630880000|2024-12-31 07:41:20|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735630890000|2024-12-31 07:41:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630900000|2024-12-31 07:41:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630910000|2024-12-31 07:41:50|75.81|75.31|75.83|75.33|75.85|75.35|75.81|75.31|7
1735630920000|2024-12-31 07:42:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735630930000|2024-12-31 07:42:10|75.8|75.3|75.8|75.3|75.81|75.31|75.8|75.3|3
1735630940000|2024-12-31 07:42:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735630950000|2024-12-31 07:42:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735630960000|2024-12-31 07:42:40|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735630970000|2024-12-31 07:42:50|75.78|75.28|75.81|75.31|75.81|75.31|75.78|75.28|5
1735631000000|2024-12-31 07:43:20|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631010000|2024-12-31 07:43:30|75.82|75.32|75.82|75.32|75.83|75.33|75.82|75.32|3
1735631020000|2024-12-31 07:43:40|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735631030000|2024-12-31 07:43:50|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631040000|2024-12-31 07:44:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631050000|2024-12-31 07:44:10|75.8|75.3|75.77|75.27|75.81|75.31|75.77|75.27|6
1735631060000|2024-12-31 07:44:20|75.76|75.26|75.76|75.26|75.77|75.27|75.75|75.25|5
1735631070000|2024-12-31 07:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|3
1735631080000|2024-12-31 07:44:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735631090000|2024-12-31 07:44:50|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631100000|2024-12-31 07:45:00|75.71|75.21|75.72|75.22|75.72|75.22|75.69|75.19|7
1735631110000|2024-12-31 07:45:10|75.71|75.21|75.67|75.17|75.71|75.21|75.67|75.17|6
1735631120000|2024-12-31 07:45:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735631130000|2024-12-31 07:45:30|75.66|75.16|75.67|75.17|75.67|75.17|75.66|75.16|2
1735631140000|2024-12-31 07:45:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735631150000|2024-12-31 07:45:50|75.7|75.2|75.75|75.25|75.75|75.25|75.69|75.19|8
1735631160000|2024-12-31 07:46:00|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|4
1735631170000|2024-12-31 07:46:10|75.79|75.29|75.79|75.29|75.79|75.29|75.78|75.28|3
1735631180000|2024-12-31 07:46:20|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735631190000|2024-12-31 07:46:30|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|6
1735631200000|2024-12-31 07:46:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|5
1735631210000|2024-12-31 07:46:50|75.76|75.26|75.75|75.25|75.77|75.27|75.75|75.25|4
1735631220000|2024-12-31 07:47:00|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735631230000|2024-12-31 07:47:10|75.76|75.26|75.71|75.21|75.76|75.26|75.69|75.19|9
1735631240000|2024-12-31 07:47:20|75.69|75.19|75.73|75.23|75.73|75.23|75.69|75.19|7
1735631250000|2024-12-31 07:47:30|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|3
1735631260000|2024-12-31 07:47:40|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|3
1735631270000|2024-12-31 07:47:50|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735631280000|2024-12-31 07:48:00|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735631290000|2024-12-31 07:48:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735631300000|2024-12-31 07:48:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735631310000|2024-12-31 07:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735631320000|2024-12-31 07:48:40|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|3
1735631330000|2024-12-31 07:48:50|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|3
1735631350000|2024-12-31 07:49:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631360000|2024-12-31 07:49:20|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631380000|2024-12-31 07:49:40|75.82|75.32|75.84|75.34|75.85|75.35|75.82|75.32|3
1735631390000|2024-12-31 07:49:50|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735631400000|2024-12-31 07:50:00|75.86|75.36|75.87|75.37|75.88|75.38|75.86|75.36|4
1735631410000|2024-12-31 07:50:10|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735631420000|2024-12-31 07:50:20|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|8
1735631430000|2024-12-31 07:50:30|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|3
1735631440000|2024-12-31 07:50:40|75.85|75.35|75.82|75.32|75.85|75.35|75.81|75.31|6
1735631460000|2024-12-31 07:51:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735631470000|2024-12-31 07:51:10|75.81|75.31|75.8|75.3|75.84|75.34|75.8|75.3|7
1735631480000|2024-12-31 07:51:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631490000|2024-12-31 07:51:30|75.79|75.29|75.79|75.29|75.79|75.29|75.79|75.29|1
1735631500000|2024-12-31 07:51:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631510000|2024-12-31 07:51:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631520000|2024-12-31 07:52:00|75.77|75.27|75.76|75.26|75.78|75.28|75.76|75.26|6
1735631530000|2024-12-31 07:52:10|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|5
1735631540000|2024-12-31 07:52:20|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631550000|2024-12-31 07:52:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|6
1735631560000|2024-12-31 07:52:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735631570000|2024-12-31 07:52:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|4
1735631580000|2024-12-31 07:53:00|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735631590000|2024-12-31 07:53:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735631600000|2024-12-31 07:53:20|75.73|75.23|75.75|75.25|75.75|75.25|75.71|75.21|4
1735631610000|2024-12-31 07:53:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631630000|2024-12-31 07:53:50|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|5
1735631640000|2024-12-31 07:54:00|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735631650000|2024-12-31 07:54:10|75.73|75.23|75.79|75.29|75.79|75.29|75.73|75.23|7
1735631660000|2024-12-31 07:54:20|75.78|75.28|75.77|75.27|75.78|75.28|75.76|75.26|4
1735631670000|2024-12-31 07:54:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735631680000|2024-12-31 07:54:40|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735631690000|2024-12-31 07:54:50|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735631700000|2024-12-31 07:55:00|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735631720000|2024-12-31 07:55:20|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|3
1735631730000|2024-12-31 07:55:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631740000|2024-12-31 07:55:40|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|3
1735631760000|2024-12-31 07:56:00|75.8|75.3|75.78|75.28|75.8|75.3|75.77|75.27|5
1735631790000|2024-12-31 07:56:30|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735631800000|2024-12-31 07:56:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631810000|2024-12-31 07:56:50|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631830000|2024-12-31 07:57:10|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735631840000|2024-12-31 07:57:20|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735631850000|2024-12-31 07:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735631890000|2024-12-31 07:58:10|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|6
1735631900000|2024-12-31 07:58:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735631920000|2024-12-31 07:58:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631930000|2024-12-31 07:58:50|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735631940000|2024-12-31 07:59:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631980000|2024-12-31 07:59:40|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735632000000|2024-12-31 08:00:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735632010000|2024-12-31 08:00:10|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735632020000|2024-12-31 08:00:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735632030000|2024-12-31 08:00:30|75.82|75.32|75.87|75.37|75.87|75.37|75.82|75.32|8
1735632040000|2024-12-31 08:00:40|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735632050000|2024-12-31 08:00:50|75.88|75.38|75.88|75.38|75.89|75.39|75.88|75.38|3
1735632060000|2024-12-31 08:01:00|75.89|75.39|75.94|75.44|75.96|75.46|75.89|75.39|5
1735632070000|2024-12-31 08:01:10|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735632080000|2024-12-31 08:01:20|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735632090000|2024-12-31 08:01:30|75.92|75.42|75.93|75.43|75.94|75.44|75.9|75.4|6
1735632100000|2024-12-31 08:01:40|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735632110000|2024-12-31 08:01:50|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|3
1735632120000|2024-12-31 08:02:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735632130000|2024-12-31 08:02:10|75.94|75.44|75.94|75.44|75.94|75.44|75.93|75.43|3
1735632150000|2024-12-31 08:02:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632160000|2024-12-31 08:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735632170000|2024-12-31 08:02:50|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735632180000|2024-12-31 08:03:00|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632190000|2024-12-31 08:03:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735632200000|2024-12-31 08:03:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735632210000|2024-12-31 08:03:30|75.88|75.38|75.9|75.4|75.9|75.4|75.86|75.36|7
1735632220000|2024-12-31 08:03:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735632230000|2024-12-31 08:03:50|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|4
1735632240000|2024-12-31 08:04:00|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735632250000|2024-12-31 08:04:10|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735632260000|2024-12-31 08:04:20|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735632270000|2024-12-31 08:04:30|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632280000|2024-12-31 08:04:40|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|4
1735632290000|2024-12-31 08:04:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735632300000|2024-12-31 08:05:00|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632310000|2024-12-31 08:05:10|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735632330000|2024-12-31 08:05:30|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735632340000|2024-12-31 08:05:40|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1735632350000|2024-12-31 08:05:50|75.92|75.42|75.93|75.43|75.94|75.44|75.92|75.42|4
1735632360000|2024-12-31 08:06:00|75.94|75.44|75.93|75.43|75.94|75.44|75.93|75.43|2
1735632370000|2024-12-31 08:06:10|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735632380000|2024-12-31 08:06:20|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735632390000|2024-12-31 08:06:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|6
1735632400000|2024-12-31 08:06:40|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735632420000|2024-12-31 08:07:00|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735632430000|2024-12-31 08:07:10|75.93|75.43|75.9|75.4|75.95|75.45|75.9|75.4|9
1735632470000|2024-12-31 08:07:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632480000|2024-12-31 08:08:00|75.87|75.37|75.86|75.36|75.88|75.38|75.85|75.35|7
1735632490000|2024-12-31 08:08:10|75.85|75.35|75.87|75.37|75.87|75.37|75.84|75.34|8
1735632500000|2024-12-31 08:08:20|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735632510000|2024-12-31 08:08:30|75.85|75.35|75.87|75.37|75.87|75.37|75.85|75.35|3
1735632520000|2024-12-31 08:08:40|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|2
1735632530000|2024-12-31 08:08:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632540000|2024-12-31 08:09:00|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735632550000|2024-12-31 08:09:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735632560000|2024-12-31 08:09:20|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|5
1735632570000|2024-12-31 08:09:30|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|4
1735632580000|2024-12-31 08:09:40|75.96|75.46|75.89|75.39|75.96|75.46|75.89|75.39|11
1735632600000|2024-12-31 08:10:00|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|6
1735632610000|2024-12-31 08:10:10|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735632620000|2024-12-31 08:10:20|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735632630000|2024-12-31 08:10:30|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735632640000|2024-12-31 08:10:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735632650000|2024-12-31 08:10:50|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|6
1735632660000|2024-12-31 08:11:00|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735632670000|2024-12-31 08:11:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|9
1735632680000|2024-12-31 08:11:20|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|5
1735632690000|2024-12-31 08:11:30|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735632700000|2024-12-31 08:11:40|75.88|75.38|75.87|75.37|75.88|75.38|75.86|75.36|4
1735632710000|2024-12-31 08:11:50|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735632730000|2024-12-31 08:12:10|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735632740000|2024-12-31 08:12:20|75.88|75.38|75.86|75.36|75.88|75.38|75.85|75.35|5
1735632750000|2024-12-31 08:12:30|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632760000|2024-12-31 08:12:40|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735632770000|2024-12-31 08:12:50|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735632780000|2024-12-31 08:13:00|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|4
1735632790000|2024-12-31 08:13:10|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735632800000|2024-12-31 08:13:20|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735632810000|2024-12-31 08:13:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735632830000|2024-12-31 08:13:50|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632850000|2024-12-31 08:14:10|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|3
1735632870000|2024-12-31 08:14:30|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|4
1735632880000|2024-12-31 08:14:40|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735632890000|2024-12-31 08:14:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735632900000|2024-12-31 08:15:00|75.9|75.4|75.91|75.41|75.91|75.41|75.88|75.38|6
1735632910000|2024-12-31 08:15:10|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|4
1735632920000|2024-12-31 08:15:20|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|6
1735632930000|2024-12-31 08:15:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632940000|2024-12-31 08:15:40|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735632950000|2024-12-31 08:15:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735632960000|2024-12-31 08:16:00|75.91|75.41|75.93|75.43|75.96|75.46|75.9|75.4|7
1735632970000|2024-12-31 08:16:10|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735632980000|2024-12-31 08:16:20|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|4
1735632990000|2024-12-31 08:16:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735633000000|2024-12-31 08:16:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|3
1735633010000|2024-12-31 08:16:50|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735633020000|2024-12-31 08:17:00|75.95|75.45|75.97|75.47|75.99|75.49|75.95|75.45|10
1735633030000|2024-12-31 08:17:10|75.98|75.48|76.16|75.66|76.16|75.66|75.98|75.48|12
1735633040000|2024-12-31 08:17:20|76.17|75.67|76.17|75.67|76.17|75.67|76.16|75.66|3
1735633050000|2024-12-31 08:17:30|76.22|75.72|76.27|75.77|76.27|75.77|76.22|75.72|4
1735633060000|2024-12-31 08:17:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735633070000|2024-12-31 08:17:50|76.23|75.73|76.17|75.67|76.23|75.73|76.17|75.67|9
1735633080000|2024-12-31 08:18:00|76.16|75.66|76.19|75.69|76.2|75.7|76.15|75.65|11
1735633090000|2024-12-31 08:18:10|76.18|75.68|76.25|75.75|76.25|75.75|76.18|75.68|7
1735633100000|2024-12-31 08:18:20|76.26|75.76|76.25|75.75|76.27|75.77|76.25|75.75|4
1735633110000|2024-12-31 08:18:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735633120000|2024-12-31 08:18:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|7
1735633130000|2024-12-31 08:18:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|10
1735633140000|2024-12-31 08:19:00|76.25|75.75|76.25|75.75|76.26|75.76|76.23|75.73|8
1735633150000|2024-12-31 08:19:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735633160000|2024-12-31 08:19:20|76.25|75.75|76.18|75.68|76.25|75.75|76.17|75.67|6
1735633170000|2024-12-31 08:19:30|76.19|75.69|76.15|75.65|76.19|75.69|76.15|75.65|5
1735633180000|2024-12-31 08:19:40|76.16|75.66|76.19|75.69|76.19|75.69|76.16|75.66|4
1735633190000|2024-12-31 08:19:50|76.18|75.68|76.22|75.72|76.23|75.73|76.18|75.68|6
1735633200000|2024-12-31 08:20:00|76.24|75.74|76.27|75.77|76.27|75.77|76.19|75.69|11
1735633210000|2024-12-31 08:20:10|76.28|75.78|76.31|75.81|76.33|75.83|76.28|75.78|7
1735633220000|2024-12-31 08:20:20|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735633230000|2024-12-31 08:20:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735633240000|2024-12-31 08:20:40|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|6
1735633250000|2024-12-31 08:20:50|76.35|75.85|76.39|75.89|76.39|75.89|76.35|75.85|3
1735633260000|2024-12-31 08:21:00|76.4|75.9|76.44|75.94|76.46|75.96|76.4|75.9|5
1735516800000|2024-12-30 00:00:00|77.77|77.27|77.71|77.21|77.77|77.27|77.71|77.21|4
1735633270000|2024-12-31 08:21:10|76.45|75.95|76.49|75.99|76.49|75.99|76.45|75.95|6
1735633280000|2024-12-31 08:21:20|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|9
1735516810000|2024-12-30 00:00:10|77.7|77.2|77.67|77.17|77.7|77.2|77.65|77.15|9
1735633290000|2024-12-31 08:21:30|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1735633300000|2024-12-31 08:21:40|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|9
1735516820000|2024-12-30 00:00:20|77.66|77.16|77.61|77.11|77.66|77.16|77.61|77.11|8
1735633310000|2024-12-31 08:21:50|76.38|75.88|76.38|75.88|76.42|75.92|76.38|75.88|10
1735516830000|2024-12-30 00:00:30|77.6|77.1|77.6|77.1|77.61|77.11|77.56|77.06|9
1735633320000|2024-12-31 08:22:00|76.37|75.87|76.38|75.88|76.38|75.88|76.36|75.86|4
1735633330000|2024-12-31 08:22:10|76.39|75.89|76.42|75.92|76.42|75.92|76.39|75.89|6
1735516840000|2024-12-30 00:00:40|77.62|77.12|77.58|77.08|77.62|77.12|77.57|77.07|12
1735633340000|2024-12-31 08:22:20|76.41|75.91|76.47|75.97|76.47|75.97|76.41|75.91|10
1735516850000|2024-12-30 00:00:50|77.57|77.07|77.6|77.1|77.61|77.11|77.55|77.05|7
1735633350000|2024-12-31 08:22:30|76.48|75.98|76.52|76.02|76.52|76.02|76.48|75.98|3
1735516860000|2024-12-30 00:01:00|77.59|77.09|77.54|77.04|77.59|77.09|77.54|77.04|6
1735633360000|2024-12-31 08:22:40|76.53|76.03|76.6|76.1|76.61|76.11|76.52|76.02|14
1735516870000|2024-12-30 00:01:10|77.53|77.03|77.47|76.97|77.53|77.03|77.47|76.97|13
1735633380000|2024-12-31 08:23:00|76.64|76.14|76.82|76.32|76.82|76.32|76.63|76.13|19
1735633390000|2024-12-31 08:23:10|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|7
1735516880000|2024-12-30 00:01:20|77.46|76.96|77.51|77.01|77.51|77.01|77.46|76.96|10
1735633400000|2024-12-31 08:23:20|76.85|76.35|76.86|76.36|76.86|76.36|76.84|76.34|4
1735516890000|2024-12-30 00:01:30|77.48|76.98|77.5|77|77.5|77|77.44|76.94|11
1735633410000|2024-12-31 08:23:30|76.89|76.39|76.92|76.42|76.94|76.44|76.89|76.39|6
1735516900000|2024-12-30 00:01:40|77.48|76.98|77.44|76.94|77.48|76.98|77.44|76.94|6
1735633420000|2024-12-31 08:23:40|76.93|76.43|76.91|76.41|76.93|76.43|76.88|76.38|6
1735516910000|2024-12-30 00:01:50|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735633430000|2024-12-31 08:23:50|76.9|76.4|76.89|76.39|76.9|76.4|76.87|76.37|9
1735516920000|2024-12-30 00:02:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|6
1735633440000|2024-12-31 08:24:00|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|10
1735516930000|2024-12-30 00:02:10|77.46|76.96|77.38|76.88|77.46|76.96|77.38|76.88|11
1735633450000|2024-12-31 08:24:10|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|6
1735516940000|2024-12-30 00:02:20|77.37|76.87|77.37|76.87|77.38|76.88|77.36|76.86|5
1735633460000|2024-12-31 08:24:20|76.92|76.42|76.9|76.4|76.93|76.43|76.89|76.39|10
1735633470000|2024-12-31 08:24:30|76.89|76.39|76.86|76.36|76.91|76.41|76.86|76.36|8
1735516950000|2024-12-30 00:02:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735633480000|2024-12-31 08:24:40|76.87|76.37|76.87|76.37|76.87|76.37|76.86|76.36|3
1735516960000|2024-12-30 00:02:40|77.36|76.86|77.42|76.92|77.43|76.93|77.36|76.86|8
1735633490000|2024-12-31 08:24:50|76.88|76.38|76.94|76.44|76.94|76.44|76.88|76.38|7
1735516970000|2024-12-30 00:02:50|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735633500000|2024-12-31 08:25:00|76.93|76.43|76.98|76.48|76.98|76.48|76.93|76.43|10
1735516980000|2024-12-30 00:03:00|77.41|76.91|77.34|76.84|77.41|76.91|77.34|76.84|11
1735633510000|2024-12-31 08:25:10|77.04|76.54|77.07|76.57|77.08|76.58|77.04|76.54|5
1735516990000|2024-12-30 00:03:10|77.33|76.83|77.39|76.89|77.39|76.89|77.33|76.83|9
1735633520000|2024-12-31 08:25:20|77.08|76.58|77.07|76.57|77.09|76.59|77.05|76.55|8
1735517000000|2024-12-30 00:03:20|77.4|76.9|77.44|76.94|77.44|76.94|77.4|76.9|5
1735633530000|2024-12-31 08:25:30|77.06|76.56|77.03|76.53|77.06|76.56|76.97|76.47|9
1735517010000|2024-12-30 00:03:30|77.45|76.95|77.46|76.96|77.47|76.97|77.45|76.95|5
1735633540000|2024-12-31 08:25:40|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735517020000|2024-12-30 00:03:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1735633550000|2024-12-31 08:25:50|77.01|76.51|77.01|76.51|77.02|76.52|76.97|76.47|13
1735517030000|2024-12-30 00:03:50|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1735633560000|2024-12-31 08:26:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735517040000|2024-12-30 00:04:00|77.47|76.97|77.53|77.03|77.53|77.03|77.47|76.97|7
1735633570000|2024-12-31 08:26:10|77.09|76.59|77.15|76.65|77.16|76.66|77.09|76.59|12
1735517050000|2024-12-30 00:04:10|77.55|77.05|77.58|77.08|77.58|77.08|77.54|77.04|10
1735633580000|2024-12-31 08:26:20|77.14|76.64|77.17|76.67|77.17|76.67|77.12|76.62|7
1735517060000|2024-12-30 00:04:20|77.59|77.09|77.61|77.11|77.61|77.11|77.58|77.08|7
1735633590000|2024-12-31 08:26:30|77.16|76.66|77.2|76.7|77.22|76.72|77.16|76.66|8
1735517070000|2024-12-30 00:04:30|77.6|77.1|77.53|77.03|77.61|77.11|77.53|77.03|12
1735633600000|2024-12-31 08:26:40|77.21|76.71|77.26|76.76|77.27|76.77|77.21|76.71|10
1735517080000|2024-12-30 00:04:40|77.52|77.02|77.53|77.03|77.54|77.04|77.51|77.01|11
1735633610000|2024-12-31 08:26:50|77.25|76.75|77.2|76.7|77.25|76.75|77.2|76.7|12
1735517090000|2024-12-30 00:04:50|77.52|77.02|77.51|77.01|77.52|77.02|77.51|77.01|4
1735633620000|2024-12-31 08:27:00|77.19|76.69|77.37|76.87|77.37|76.87|77.19|76.69|12
1735633630000|2024-12-31 08:27:10|77.36|76.86|77.37|76.87|77.38|76.88|77.34|76.84|14
1735517100000|2024-12-30 00:05:00|77.52|77.02|77.54|77.04|77.55|77.05|77.52|77.02|7
1735633640000|2024-12-31 08:27:20|77.35|76.85|77.45|76.95|77.45|76.95|77.34|76.84|13
1735517110000|2024-12-30 00:05:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1735633650000|2024-12-31 08:27:30|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|7
1735517120000|2024-12-30 00:05:20|77.52|77.02|77.6|77.1|77.6|77.1|77.52|77.02|8
1735633660000|2024-12-31 08:27:40|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|7
1735517130000|2024-12-30 00:05:30|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|5
1735633670000|2024-12-31 08:27:50|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|4
1735517140000|2024-12-30 00:05:40|77.64|77.14|77.59|77.09|77.64|77.14|77.59|77.09|5
1735633680000|2024-12-31 08:28:00|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|11
1735633690000|2024-12-31 08:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|9
1735517150000|2024-12-30 00:05:50|77.58|77.08|77.6|77.1|77.6|77.1|77.58|77.08|2
1735633700000|2024-12-31 08:28:20|77.36|76.86|77.4|76.9|77.42|76.92|77.35|76.85|10
1735517160000|2024-12-30 00:06:00|77.58|77.08|77.59|77.09|77.61|77.11|77.58|77.08|9
1735633710000|2024-12-31 08:28:30|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735517170000|2024-12-30 00:06:10|77.54|77.04|77.53|77.03|77.55|77.05|77.53|77.03|10
1735633720000|2024-12-31 08:28:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735517180000|2024-12-30 00:06:20|77.54|77.04|77.58|77.08|77.58|77.08|77.54|77.04|6
1735633730000|2024-12-31 08:28:50|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735517190000|2024-12-30 00:06:30|77.59|77.09|77.6|77.1|77.6|77.1|77.59|77.09|4
1735633740000|2024-12-31 08:29:00|77.37|76.87|77.17|76.67|77.37|76.87|77.16|76.66|19
1735517200000|2024-12-30 00:06:40|77.59|77.09|77.55|77.05|77.61|77.11|77.55|77.05|7
1735633750000|2024-12-31 08:29:10|77.2|76.7|77.35|76.85|77.35|76.85|77.2|76.7|11
1735517210000|2024-12-30 00:06:50|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735633760000|2024-12-31 08:29:20|77.34|76.84|77.35|76.85|77.41|76.91|77.34|76.84|15
1735517220000|2024-12-30 00:07:00|77.55|77.05|77.62|77.12|77.62|77.12|77.55|77.05|6
1735633770000|2024-12-31 08:29:30|77.34|76.84|77.34|76.84|77.35|76.85|77.3|76.8|6
1735517230000|2024-12-30 00:07:10|77.63|77.13|77.64|77.14|77.64|77.14|77.62|77.12|4
1735633780000|2024-12-31 08:29:40|77.33|76.83|77.4|76.9|77.4|76.9|77.32|76.82|9
1735517240000|2024-12-30 00:07:20|77.65|77.15|77.66|77.16|77.66|77.16|77.64|77.14|4
1735633790000|2024-12-31 08:29:50|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|7
1735517260000|2024-12-30 00:07:40|77.67|77.17|77.7|77.2|77.7|77.2|77.67|77.17|6
1735633800000|2024-12-31 08:30:00|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735633810000|2024-12-31 08:30:10|77.47|76.97|77.53|77.03|77.53|77.03|77.47|76.97|4
1735517270000|2024-12-30 00:07:50|77.72|77.22|77.75|77.25|77.75|77.25|77.72|77.22|5
1735633820000|2024-12-31 08:30:20|77.52|77.02|77.56|77.06|77.56|77.06|77.5|77|16
1735517280000|2024-12-30 00:08:00|77.74|77.24|77.79|77.29|77.79|77.29|77.74|77.24|8
1735633830000|2024-12-31 08:30:30|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|5
1735517290000|2024-12-30 00:08:10|77.8|77.3|77.82|77.32|77.82|77.32|77.8|77.3|3
1735633840000|2024-12-31 08:30:40|77.53|77.03|77.51|77.01|77.53|77.03|77.48|76.98|8
1735517300000|2024-12-30 00:08:20|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|4
1735633850000|2024-12-31 08:30:50|77.5|77|77.5|77|77.51|77.01|77.45|76.95|9
1735517310000|2024-12-30 00:08:30|77.81|77.31|77.75|77.25|77.81|77.31|77.75|77.25|8
1735633860000|2024-12-31 08:31:00|77.52|77.02|77.68|77.18|77.68|77.18|77.51|77.01|19
1735517320000|2024-12-30 00:08:40|77.76|77.26|77.8|77.3|77.81|77.31|77.76|77.26|5
1735633870000|2024-12-31 08:31:10|77.67|77.17|77.79|77.29|77.79|77.29|77.67|77.17|12
1735517330000|2024-12-30 00:08:50|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735633880000|2024-12-31 08:31:20|77.78|77.28|77.88|77.38|77.88|77.38|77.72|77.22|9
1735517340000|2024-12-30 00:09:00|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735633890000|2024-12-31 08:31:30|77.89|77.39|77.83|77.33|77.91|77.41|77.81|77.31|13
1735517350000|2024-12-30 00:09:10|77.82|77.32|77.81|77.31|77.82|77.32|77.8|77.3|5
1735633900000|2024-12-31 08:31:40|77.89|77.39|77.84|77.34|77.91|77.41|77.84|77.34|15
1735517360000|2024-12-30 00:09:20|77.82|77.32|77.82|77.32|77.82|77.32|77.82|77.32|1
1735633910000|2024-12-31 08:31:50|77.85|77.35|77.82|77.32|77.85|77.35|77.79|77.29|10
1735517370000|2024-12-30 00:09:30|77.83|77.33|77.88|77.38|77.88|77.38|77.83|77.33|6
1735633920000|2024-12-31 08:32:00|77.83|77.33|77.94|77.44|77.94|77.44|77.81|77.31|16
1735517380000|2024-12-30 00:09:40|77.89|77.39|77.93|77.43|77.93|77.43|77.89|77.39|3
1735633930000|2024-12-31 08:32:10|77.93|77.43|77.94|77.44|77.96|77.46|77.91|77.41|12
1735517390000|2024-12-30 00:09:50|77.94|77.44|77.94|77.44|77.94|77.44|77.93|77.43|5
1735633940000|2024-12-31 08:32:20|77.92|77.42|77.96|77.46|77.96|77.46|77.92|77.42|7
1735517400000|2024-12-30 00:10:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|2
1735633950000|2024-12-31 08:32:30|77.92|77.42|77.97|77.47|77.97|77.47|77.92|77.42|13
1735517410000|2024-12-30 00:10:10|77.98|77.48|78|77.5|78|77.5|77.98|77.48|3
1735633960000|2024-12-31 08:32:40|77.98|77.48|78.07|77.57|78.09|77.59|77.98|77.48|7
1735517420000|2024-12-30 00:10:20|78.01|77.51|78.02|77.52|78.02|77.52|78.01|77.51|2
1735633970000|2024-12-31 08:32:50|78.08|77.58|77.96|77.46|78.08|77.58|77.96|77.46|19
1735517430000|2024-12-30 00:10:30|78.01|77.51|78|77.5|78.02|77.52|78|77.5|8
1735633980000|2024-12-31 08:33:00|77.95|77.45|77.85|77.35|77.95|77.45|77.84|77.34|9
1735517440000|2024-12-30 00:10:40|78.01|77.51|77.93|77.43|78.01|77.51|77.93|77.43|7
1735633990000|2024-12-31 08:33:10|77.84|77.34|77.86|77.36|77.91|77.41|77.82|77.32|15
1735517470000|2024-12-30 00:11:10|77.92|77.42|77.91|77.41|77.92|77.42|77.91|77.41|2
1735634000000|2024-12-31 08:33:20|77.89|77.39|77.92|77.42|77.92|77.42|77.85|77.35|17
1735517480000|2024-12-30 00:11:20|77.89|77.39|77.9|77.4|77.9|77.4|77.89|77.39|4
1735634010000|2024-12-31 08:33:30|77.88|77.38|77.89|77.39|77.89|77.39|77.86|77.36|11
1735517490000|2024-12-30 00:11:30|77.89|77.39|77.89|77.39|77.89|77.39|77.89|77.39|1
1735634020000|2024-12-31 08:33:40|77.86|77.36|77.98|77.48|77.98|77.48|77.86|77.36|13
1735517500000|2024-12-30 00:11:40|77.88|77.38|77.83|77.33|77.88|77.38|77.83|77.33|3
1735634030000|2024-12-31 08:33:50|77.97|77.47|77.83|77.33|77.97|77.47|77.83|77.33|13
1735517510000|2024-12-30 00:11:50|77.84|77.34|77.87|77.37|77.89|77.39|77.84|77.34|9
1735634040000|2024-12-31 08:34:00|77.82|77.32|77.77|77.27|77.83|77.33|77.75|77.25|14
1735517520000|2024-12-30 00:12:00|77.88|77.38|77.93|77.43|77.94|77.44|77.88|77.38|18
1735634050000|2024-12-31 08:34:10|77.76|77.26|77.6|77.1|77.78|77.28|77.6|77.1|20
1735517530000|2024-12-30 00:12:10|77.94|77.44|78.02|77.52|78.02|77.52|77.93|77.43|10
1735634060000|2024-12-31 08:34:20|77.59|77.09|77.63|77.13|77.63|77.13|77.55|77.05|16
1735517540000|2024-12-30 00:12:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|4
1735634070000|2024-12-31 08:34:30|77.64|77.14|77.56|77.06|77.69|77.19|77.56|77.06|19
1735517550000|2024-12-30 00:12:30|78.02|77.52|78.04|77.54|78.04|77.54|78.01|77.51|5
1735634080000|2024-12-31 08:34:40|77.55|77.05|77.48|76.98|77.55|77.05|77.47|76.97|15
1735517560000|2024-12-30 00:12:40|78.05|77.55|78.08|77.58|78.08|77.58|78.05|77.55|4
1735634090000|2024-12-31 08:34:50|77.46|76.96|77.41|76.91|77.49|76.99|77.41|76.91|19
1735517570000|2024-12-30 00:12:50|78.07|77.57|78.05|77.55|78.07|77.57|78.04|77.54|9
1735634100000|2024-12-31 08:35:00|77.4|76.9|77.42|76.92|77.43|76.93|77.36|76.86|14
1735517580000|2024-12-30 00:13:00|78.06|77.56|78.1|77.6|78.1|77.6|78.06|77.56|8
1735634110000|2024-12-31 08:35:10|77.43|76.93|77.42|76.92|77.46|76.96|77.33|76.83|18
1735517590000|2024-12-30 00:13:10|78.11|77.61|78.11|77.61|78.11|77.61|78.11|77.61|1
1735634120000|2024-12-31 08:35:20|77.43|76.93|77.41|76.91|77.47|76.97|77.4|76.9|11
1735517600000|2024-12-30 00:13:20|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735634130000|2024-12-31 08:35:30|77.4|76.9|77.26|76.76|77.4|76.9|77.26|76.76|19
1735517610000|2024-12-30 00:13:30|78.15|77.65|78.18|77.68|78.2|77.7|78.14|77.64|10
1735634140000|2024-12-31 08:35:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|13
1735517620000|2024-12-30 00:13:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|5
1735634150000|2024-12-31 08:35:50|77.2|76.7|77.21|76.71|77.21|76.71|77.15|76.65|13
1735517630000|2024-12-30 00:13:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735634160000|2024-12-31 08:36:00|77.19|76.69|77.17|76.67|77.19|76.69|77.13|76.63|18
1735517640000|2024-12-30 00:14:00|78.2|77.7|78.3|77.8|78.3|77.8|78.2|77.7|10
1735634170000|2024-12-31 08:36:10|77.16|76.66|77.14|76.64|77.19|76.69|77.11|76.61|15
1735517650000|2024-12-30 00:14:10|78.29|77.79|78.28|77.78|78.3|77.8|78.28|77.78|4
1735634180000|2024-12-31 08:36:20|77.15|76.65|77.22|76.72|77.24|76.74|77.15|76.65|18
1735517660000|2024-12-30 00:14:20|78.27|77.77|78.26|77.76|78.27|77.77|78.24|77.74|7
1735634190000|2024-12-31 08:36:30|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|7
1735517670000|2024-12-30 00:14:30|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|3
1735634200000|2024-12-31 08:36:40|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|5
1735517680000|2024-12-30 00:14:40|78.29|77.79|78.29|77.79|78.3|77.8|78.28|77.78|4
1735634210000|2024-12-31 08:36:50|77.19|76.69|77.21|76.71|77.21|76.71|77.15|76.65|12
1735517690000|2024-12-30 00:14:50|78.28|77.78|78.17|77.67|78.28|77.78|78.17|77.67|10
1735634220000|2024-12-31 08:37:00|77.2|76.7|77.16|76.66|77.21|76.71|77.15|76.65|12
1735517700000|2024-12-30 00:15:00|78.18|77.68|78.18|77.68|78.21|77.71|78.17|77.67|10
1735634230000|2024-12-31 08:37:10|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|8
1735517720000|2024-12-30 00:15:20|78.2|77.7|78.2|77.7|78.22|77.72|78.19|77.69|8
1735634240000|2024-12-31 08:37:20|77.16|76.66|77.28|76.78|77.28|76.78|77.16|76.66|9
1735517730000|2024-12-30 00:15:30|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735634250000|2024-12-31 08:37:30|77.29|76.79|77.27|76.77|77.33|76.83|77.27|76.77|14
1735517740000|2024-12-30 00:15:40|78.24|77.74|78.3|77.8|78.3|77.8|78.24|77.74|7
1735634260000|2024-12-31 08:37:40|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|5
1735517750000|2024-12-30 00:15:50|78.31|77.81|78.31|77.81|78.33|77.83|78.31|77.81|5
1735634270000|2024-12-31 08:37:50|77.25|76.75|77.33|76.83|77.33|76.83|77.25|76.75|11
1735517760000|2024-12-30 00:16:00|78.3|77.8|78.32|77.82|78.33|77.83|78.29|77.79|10
1735634280000|2024-12-31 08:38:00|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735517770000|2024-12-30 00:16:10|78.33|77.83|78.33|77.83|78.35|77.85|78.32|77.82|8
1735634290000|2024-12-31 08:38:10|77.35|76.85|77.33|76.83|77.4|76.9|77.32|76.82|13
1735517780000|2024-12-30 00:16:20|78.37|77.87|78.48|77.98|78.5|78|78.37|77.87|11
1735634300000|2024-12-31 08:38:20|77.34|76.84|77.42|76.92|77.42|76.92|77.33|76.83|15
1735517790000|2024-12-30 00:16:30|78.47|77.97|78.38|77.88|78.47|77.97|78.38|77.88|10
1735634310000|2024-12-31 08:38:30|77.43|76.93|77.39|76.89|77.43|76.93|77.35|76.85|8
1735517800000|2024-12-30 00:16:40|78.39|77.89|78.37|77.87|78.39|77.89|78.35|77.85|7
1735634320000|2024-12-31 08:38:40|77.37|76.87|77.34|76.84|77.38|76.88|77.33|76.83|12
1735517810000|2024-12-30 00:16:50|78.36|77.86|78.37|77.87|78.37|77.87|78.35|77.85|4
1735634330000|2024-12-31 08:38:50|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|11
1735517820000|2024-12-30 00:17:00|78.39|77.89|78.42|77.92|78.43|77.93|78.39|77.89|4
1735634340000|2024-12-31 08:39:00|77.38|76.88|77.32|76.82|77.38|76.88|77.32|76.82|10
1735517830000|2024-12-30 00:17:10|78.43|77.93|78.47|77.97|78.47|77.97|78.43|77.93|6
1735634350000|2024-12-31 08:39:10|77.33|76.83|77.33|76.83|77.38|76.88|77.33|76.83|12
1735517840000|2024-12-30 00:17:20|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|3
1735634360000|2024-12-31 08:39:20|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735517850000|2024-12-30 00:17:30|78.46|77.96|78.52|78.02|78.52|78.02|78.46|77.96|6
1735634370000|2024-12-31 08:39:30|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1735517860000|2024-12-30 00:17:40|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|8
1735634380000|2024-12-31 08:39:40|77.3|76.8|77.34|76.84|77.34|76.84|77.29|76.79|11
1735517870000|2024-12-30 00:17:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|7
1735634390000|2024-12-31 08:39:50|77.33|76.83|77.29|76.79|77.33|76.83|77.28|76.78|7
1735517880000|2024-12-30 00:18:00|78.64|78.14|78.66|78.16|78.69|78.19|78.64|78.14|14
1735634400000|2024-12-31 08:40:00|77.28|76.78|77.3|76.8|77.3|76.8|77.25|76.75|8
1735517890000|2024-12-30 00:18:10|78.69|78.19|78.73|78.23|78.73|78.23|78.69|78.19|7
1735634410000|2024-12-31 08:40:10|77.32|76.82|77.38|76.88|77.38|76.88|77.31|76.81|11
1735517900000|2024-12-30 00:18:20|78.72|78.22|78.71|78.21|78.74|78.24|78.68|78.18|9
1735634420000|2024-12-31 08:40:20|77.37|76.87|77.33|76.83|77.37|76.87|77.32|76.82|13
1735517910000|2024-12-30 00:18:30|78.7|78.2|78.64|78.14|78.7|78.2|78.64|78.14|10
1735634430000|2024-12-31 08:40:30|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|13
1735517920000|2024-12-30 00:18:40|78.63|78.13|78.59|78.09|78.63|78.13|78.58|78.08|10
1735634440000|2024-12-31 08:40:40|77.25|76.75|77.3|76.8|77.3|76.8|77.24|76.74|10
1735517930000|2024-12-30 00:18:50|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|7
1735634450000|2024-12-31 08:40:50|77.31|76.81|77.31|76.81|77.34|76.84|77.3|76.8|13
1735517940000|2024-12-30 00:19:00|78.53|78.03|78.58|78.08|78.58|78.08|78.53|78.03|7
1735634460000|2024-12-31 08:41:00|77.32|76.82|77.26|76.76|77.33|76.83|77.25|76.75|8
1735517950000|2024-12-30 00:19:10|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|8
1735634470000|2024-12-31 08:41:10|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|11
1735517960000|2024-12-30 00:19:20|78.63|78.13|78.7|78.2|78.7|78.2|78.61|78.11|9
1735634480000|2024-12-31 08:41:20|77.27|76.77|77.24|76.74|77.28|76.78|77.23|76.73|13
1735517970000|2024-12-30 00:19:30|78.69|78.19|78.71|78.21|78.71|78.21|78.64|78.14|11
1735634490000|2024-12-31 08:41:30|77.23|76.73|77.23|76.73|77.23|76.73|77.19|76.69|9
1735517980000|2024-12-30 00:19:40|78.7|78.2|78.63|78.13|78.7|78.2|78.63|78.13|7
1735634500000|2024-12-31 08:41:40|77.24|76.74|77.26|76.76|77.3|76.8|77.24|76.74|12
1735517990000|2024-12-30 00:19:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|6
1735634510000|2024-12-31 08:41:50|77.25|76.75|77.31|76.81|77.31|76.81|77.23|76.73|13
1735518000000|2024-12-30 00:20:00|78.63|78.13|78.62|78.12|78.63|78.13|78.6|78.1|7
1735634520000|2024-12-31 08:42:00|77.3|76.8|77.34|76.84|77.35|76.85|77.27|76.77|16
1735518010000|2024-12-30 00:20:10|78.61|78.11|78.57|78.07|78.62|78.12|78.57|78.07|12
1735634530000|2024-12-31 08:42:10|77.35|76.85|77.3|76.8|77.36|76.86|77.3|76.8|12
1735518020000|2024-12-30 00:20:20|78.58|78.08|78.53|78.03|78.58|78.08|78.51|78.01|11
1735634540000|2024-12-31 08:42:20|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|12
1735518030000|2024-12-30 00:20:30|78.52|78.02|78.54|78.04|78.56|78.06|78.52|78.02|7
1735634550000|2024-12-31 08:42:30|77.21|76.71|77.21|76.71|77.24|76.74|77.21|76.71|8
1735518040000|2024-12-30 00:20:40|78.56|78.06|78.5|78|78.56|78.06|78.49|77.99|10
1735634560000|2024-12-31 08:42:40|77.22|76.72|77.25|76.75|77.27|76.77|77.22|76.72|9
1735518050000|2024-12-30 00:20:50|78.49|77.99|78.42|77.92|78.49|77.99|78.39|77.89|14
1735634570000|2024-12-31 08:42:50|77.24|76.74|77.25|76.75|77.27|76.77|77.24|76.74|10
1735518060000|2024-12-30 00:21:00|78.44|77.94|78.49|77.99|78.49|77.99|78.42|77.92|11
1735634580000|2024-12-31 08:43:00|77.26|76.76|77.22|76.72|77.28|76.78|77.2|76.7|10
1735518070000|2024-12-30 00:21:10|78.5|78|78.5|78|78.5|78|78.49|77.99|7
1735634590000|2024-12-31 08:43:10|77.21|76.71|77.21|76.71|77.22|76.72|77.21|76.71|3
1735518080000|2024-12-30 00:21:20|78.51|78.01|78.47|77.97|78.51|78.01|78.44|77.94|9
1735634600000|2024-12-31 08:43:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735518090000|2024-12-30 00:21:30|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|5
1735634610000|2024-12-31 08:43:30|77.22|76.72|77.34|76.84|77.34|76.84|77.22|76.72|10
1735518100000|2024-12-30 00:21:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735634620000|2024-12-31 08:43:40|77.35|76.85|77.42|76.92|77.44|76.94|77.35|76.85|10
1735518110000|2024-12-30 00:21:50|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|4
1735634630000|2024-12-31 08:43:50|77.43|76.93|77.39|76.89|77.44|76.94|77.39|76.89|7
1735518120000|2024-12-30 00:22:00|78.47|77.97|78.49|77.99|78.49|77.99|78.44|77.94|10
1735634640000|2024-12-31 08:44:00|77.36|76.86|77.22|76.72|77.36|76.86|77.22|76.72|11
1735518130000|2024-12-30 00:22:10|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|10
1735634650000|2024-12-31 08:44:10|77.21|76.71|77.25|76.75|77.26|76.76|77.21|76.71|5
1735518140000|2024-12-30 00:22:20|78.52|78.02|78.5|78|78.52|78.02|78.5|78|5
1735634660000|2024-12-31 08:44:20|77.24|76.74|77.26|76.76|77.29|76.79|77.24|76.74|7
1735518150000|2024-12-30 00:22:30|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|10
1735634670000|2024-12-31 08:44:30|77.25|76.75|77.24|76.74|77.29|76.79|77.24|76.74|16
1735518160000|2024-12-30 00:22:40|78.44|77.94|78.43|77.93|78.44|77.94|78.4|77.9|8
1735634680000|2024-12-31 08:44:40|77.23|76.73|77.18|76.68|77.23|76.73|77.17|76.67|7
1735518170000|2024-12-30 00:22:50|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|8
1735634690000|2024-12-31 08:44:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|5
1735518180000|2024-12-30 00:23:00|78.43|77.93|78.46|77.96|78.46|77.96|78.43|77.93|4
1735518190000|2024-12-30 00:23:10|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|5
1735634700000|2024-12-31 08:45:00|77.23|76.73|77.28|76.78|77.32|76.82|77.22|76.72|18
1735518200000|2024-12-30 00:23:20|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|7
1735634710000|2024-12-31 08:45:10|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|9
1735518210000|2024-12-30 00:23:30|78.57|78.07|78.49|77.99|78.57|78.07|78.49|77.99|9
1735634720000|2024-12-31 08:45:20|77.28|76.78|77.22|76.72|77.3|76.8|77.21|76.71|15
1735518220000|2024-12-30 00:23:40|78.48|77.98|78.45|77.95|78.5|78|78.45|77.95|10
1735634730000|2024-12-31 08:45:30|77.23|76.73|77.27|76.77|77.29|76.79|77.23|76.73|19
1735518230000|2024-12-30 00:23:50|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735634740000|2024-12-31 08:45:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|12
1735518240000|2024-12-30 00:24:00|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|6
1735634750000|2024-12-31 08:45:50|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1735518250000|2024-12-30 00:24:10|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|7
1735634760000|2024-12-31 08:46:00|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|16
1735518260000|2024-12-30 00:24:20|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|7
1735634770000|2024-12-31 08:46:10|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|4
1735518270000|2024-12-30 00:24:30|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735634780000|2024-12-31 08:46:20|77.25|76.75|77.27|76.77|77.31|76.81|77.25|76.75|10
1735518290000|2024-12-30 00:24:50|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735634790000|2024-12-31 08:46:30|77.28|76.78|77.29|76.79|77.32|76.82|77.27|76.77|9
1735634800000|2024-12-31 08:46:40|77.28|76.78|77.22|76.72|77.29|76.79|77.21|76.71|10
1735518300000|2024-12-30 00:25:00|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735634810000|2024-12-31 08:46:50|77.21|76.71|77.14|76.64|77.21|76.71|77.14|76.64|13
1735518310000|2024-12-30 00:25:10|78.48|77.98|78.43|77.93|78.48|77.98|78.43|77.93|6
1735634820000|2024-12-31 08:47:00|77.13|76.63|77.07|76.57|77.13|76.63|77.05|76.55|16
1735518320000|2024-12-30 00:25:20|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|10
1735634830000|2024-12-31 08:47:10|77.06|76.56|77.12|76.62|77.12|76.62|77.05|76.55|14
1735518330000|2024-12-30 00:25:30|78.46|77.96|78.53|78.03|78.53|78.03|78.46|77.96|5
1735634840000|2024-12-31 08:47:20|77.13|76.63|77.16|76.66|77.19|76.69|77.13|76.63|11
1735518340000|2024-12-30 00:25:40|78.52|78.02|78.49|77.99|78.53|78.03|78.49|77.99|5
1735634850000|2024-12-31 08:47:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|7
1735518360000|2024-12-30 00:26:00|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|6
1735634860000|2024-12-31 08:47:40|77.12|76.62|77.1|76.6|77.12|76.62|77.07|76.57|7
1735518370000|2024-12-30 00:26:10|78.54|78.04|78.61|78.11|78.61|78.11|78.54|78.04|9
1735634870000|2024-12-31 08:47:50|77.09|76.59|77.08|76.58|77.1|76.6|77.08|76.58|10
1735518380000|2024-12-30 00:26:20|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|7
1735634880000|2024-12-31 08:48:00|77.09|76.59|77.07|76.57|77.09|76.59|77.04|76.54|15
1735518390000|2024-12-30 00:26:30|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|10
1735634890000|2024-12-31 08:48:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|5
1735518400000|2024-12-30 00:26:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735634900000|2024-12-31 08:48:20|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1735518410000|2024-12-30 00:26:50|78.43|77.93|78.44|77.94|78.45|77.95|78.41|77.91|7
1735634910000|2024-12-31 08:48:30|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1735518420000|2024-12-30 00:27:00|78.45|77.95|78.48|77.98|78.48|77.98|78.45|77.95|2
1735634920000|2024-12-31 08:48:40|77.02|76.52|77.15|76.65|77.15|76.65|77.02|76.52|16
1735518430000|2024-12-30 00:27:10|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|8
1735634930000|2024-12-31 08:48:50|77.13|76.63|77.12|76.62|77.15|76.65|77.11|76.61|11
1735518440000|2024-12-30 00:27:20|78.45|77.95|78.44|77.94|78.47|77.97|78.44|77.94|9
1735634940000|2024-12-31 08:49:00|77.13|76.63|77.07|76.57|77.13|76.63|77.06|76.56|14
1735518450000|2024-12-30 00:27:30|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|4
1735634950000|2024-12-31 08:49:10|77.08|76.58|77.12|76.62|77.13|76.63|77.07|76.57|12
1735518470000|2024-12-30 00:27:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735634960000|2024-12-31 08:49:20|77.13|76.63|77.12|76.62|77.15|76.65|77.12|76.62|7
1735518480000|2024-12-30 00:28:00|78.41|77.91|78.4|77.9|78.43|77.93|78.4|77.9|5
1735634970000|2024-12-31 08:49:30|77.11|76.61|77.03|76.53|77.11|76.61|77.03|76.53|9
1735518490000|2024-12-30 00:28:10|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735634980000|2024-12-31 08:49:40|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735518500000|2024-12-30 00:28:20|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735634990000|2024-12-31 08:49:50|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735518510000|2024-12-30 00:28:30|78.36|77.86|78.36|77.86|78.37|77.87|78.35|77.85|5
1735518530000|2024-12-30 00:28:50|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735635000000|2024-12-31 08:50:00|77.04|76.54|77.01|76.51|77.05|76.55|76.99|76.49|11
1735518550000|2024-12-30 00:29:10|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|6
1735635010000|2024-12-31 08:50:10|77|76.5|76.95|76.45|77|76.5|76.95|76.45|6
1735518560000|2024-12-30 00:29:20|78.39|77.89|78.42|77.92|78.43|77.93|78.39|77.89|4
1735635020000|2024-12-31 08:50:20|76.96|76.46|76.97|76.47|77.02|76.52|76.96|76.46|9
1735518570000|2024-12-30 00:29:30|78.41|77.91|78.39|77.89|78.42|77.92|78.38|77.88|8
1735635030000|2024-12-31 08:50:30|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1735518580000|2024-12-30 00:29:40|78.41|77.91|78.4|77.9|78.41|77.91|78.39|77.89|6
1735635040000|2024-12-31 08:50:40|76.99|76.49|76.92|76.42|76.99|76.49|76.92|76.42|7
1735518600000|2024-12-30 00:30:00|78.39|77.89|78.41|77.91|78.42|77.92|78.39|77.89|4
1735635050000|2024-12-31 08:50:50|76.91|76.41|76.85|76.35|76.92|76.42|76.84|76.34|9
1735518610000|2024-12-30 00:30:10|78.4|77.9|78.38|77.88|78.4|77.9|78.37|77.87|8
1735635060000|2024-12-31 08:51:00|76.86|76.36|76.74|76.24|76.86|76.36|76.73|76.23|16
1735518620000|2024-12-30 00:30:20|78.37|77.87|78.39|77.89|78.41|77.91|78.37|77.87|11
1735635070000|2024-12-31 08:51:10|76.72|76.22|76.75|76.25|76.76|76.26|76.71|76.21|10
1735518630000|2024-12-30 00:30:30|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|4
1735635080000|2024-12-31 08:51:20|76.76|76.26|76.72|76.22|76.82|76.32|76.71|76.21|16
1735518640000|2024-12-30 00:30:40|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|6
1735635090000|2024-12-31 08:51:30|76.71|76.21|76.61|76.11|76.71|76.21|76.61|76.11|10
1735518650000|2024-12-30 00:30:50|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1735635100000|2024-12-31 08:51:40|76.6|76.1|76.67|76.17|76.67|76.17|76.58|76.08|12
1735518660000|2024-12-30 00:31:00|78.42|77.92|78.39|77.89|78.42|77.92|78.39|77.89|6
1735635110000|2024-12-31 08:51:50|76.68|76.18|76.77|76.27|76.78|76.28|76.68|76.18|8
1735518670000|2024-12-30 00:31:10|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|12
1735635120000|2024-12-31 08:52:00|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|14
1735518680000|2024-12-30 00:31:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1735635130000|2024-12-31 08:52:10|76.72|76.22|76.66|76.16|76.76|76.26|76.66|76.16|17
1735518690000|2024-12-30 00:31:30|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735635140000|2024-12-31 08:52:20|76.71|76.21|76.7|76.2|76.71|76.21|76.66|76.16|15
1735518700000|2024-12-30 00:31:40|78.32|77.82|78.31|77.81|78.33|77.83|78.3|77.8|9
1735635150000|2024-12-31 08:52:30|76.69|76.19|76.8|76.3|76.8|76.3|76.68|76.18|13
1735518710000|2024-12-30 00:31:50|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|4
1735635160000|2024-12-31 08:52:40|76.79|76.29|76.82|76.32|76.82|76.32|76.78|76.28|11
1735518720000|2024-12-30 00:32:00|78.32|77.82|78.33|77.83|78.35|77.85|78.32|77.82|10
1735635170000|2024-12-31 08:52:50|76.81|76.31|76.79|76.29|76.82|76.32|76.78|76.28|12
1735518730000|2024-12-30 00:32:10|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|6
1735635180000|2024-12-31 08:53:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1735518740000|2024-12-30 00:32:20|78.37|77.87|78.4|77.9|78.42|77.92|78.36|77.86|9
1735635190000|2024-12-31 08:53:10|76.75|76.25|76.79|76.29|76.79|76.29|76.75|76.25|4
1735518750000|2024-12-30 00:32:30|78.37|77.87|78.33|77.83|78.37|77.87|78.32|77.82|5
1735635200000|2024-12-31 08:53:20|76.81|76.31|76.82|76.32|76.83|76.33|76.8|76.3|7
1735518760000|2024-12-30 00:32:40|78.35|77.85|78.36|77.86|78.36|77.86|78.34|77.84|4
1735635210000|2024-12-31 08:53:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|5
1735518770000|2024-12-30 00:32:50|78.35|77.85|78.34|77.84|78.35|77.85|78.33|77.83|7
1735635220000|2024-12-31 08:53:40|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|11
1735518780000|2024-12-30 00:33:00|78.33|77.83|78.35|77.85|78.38|77.88|78.33|77.83|13
1735635230000|2024-12-31 08:53:50|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|9
1735518790000|2024-12-30 00:33:10|78.36|77.86|78.3|77.8|78.36|77.86|78.3|77.8|11
1735635240000|2024-12-31 08:54:00|76.91|76.41|76.86|76.36|76.91|76.41|76.85|76.35|18
1735518800000|2024-12-30 00:33:20|78.29|77.79|78.27|77.77|78.29|77.79|78.26|77.76|6
1735635250000|2024-12-31 08:54:10|76.87|76.37|76.88|76.38|76.89|76.39|76.87|76.37|6
1735518810000|2024-12-30 00:33:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735635260000|2024-12-31 08:54:20|76.89|76.39|76.89|76.39|76.93|76.43|76.89|76.39|7
1735518820000|2024-12-30 00:33:40|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1735635270000|2024-12-31 08:54:30|76.9|76.4|76.88|76.38|76.92|76.42|76.87|76.37|10
1735518830000|2024-12-30 00:33:50|78.29|77.79|78.28|77.78|78.29|77.79|78.26|77.76|5
1735635280000|2024-12-31 08:54:40|76.89|76.39|76.9|76.4|76.91|76.41|76.86|76.36|11
1735518840000|2024-12-30 00:34:00|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735635290000|2024-12-31 08:54:50|76.89|76.39|76.87|76.37|76.9|76.4|76.87|76.37|8
1735518850000|2024-12-30 00:34:10|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|4
1735518860000|2024-12-30 00:34:20|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1735635300000|2024-12-31 08:55:00|76.88|76.38|76.95|76.45|76.95|76.45|76.88|76.38|8
1735518870000|2024-12-30 00:34:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735635310000|2024-12-31 08:55:10|76.97|76.47|77.03|76.53|77.05|76.55|76.96|76.46|15
1735518880000|2024-12-30 00:34:40|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|3
1735635320000|2024-12-31 08:55:20|77.04|76.54|77.06|76.56|77.06|76.56|77.02|76.52|10
1735518890000|2024-12-30 00:34:50|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|5
1735635330000|2024-12-31 08:55:30|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|7
1735635340000|2024-12-31 08:55:40|77.12|76.62|77.08|76.58|77.13|76.63|77.08|76.58|7
1735518900000|2024-12-30 00:35:00|78.31|77.81|78.34|77.84|78.36|77.86|78.31|77.81|10
1735635350000|2024-12-31 08:55:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735518910000|2024-12-30 00:35:10|78.36|77.86|78.37|77.87|78.39|77.89|78.36|77.86|3
1735635360000|2024-12-31 08:56:00|77.1|76.6|77.1|76.6|77.17|76.67|77.09|76.59|14
1735518920000|2024-12-30 00:35:20|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|8
1735635370000|2024-12-31 08:56:10|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|9
1735518930000|2024-12-30 00:35:30|78.32|77.82|78.31|77.81|78.33|77.83|78.29|77.79|8
1735635380000|2024-12-31 08:56:20|77.12|76.62|77.13|76.63|77.13|76.63|77.1|76.6|7
1735518940000|2024-12-30 00:35:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1735635390000|2024-12-31 08:56:30|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|7
1735518970000|2024-12-30 00:36:10|78.23|77.73|78.14|77.64|78.23|77.73|78.14|77.64|9
1735518980000|2024-12-30 00:36:20|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|6
1735635400000|2024-12-31 08:56:40|77.07|76.57|77.04|76.54|77.07|76.57|77|76.5|14
1735518990000|2024-12-30 00:36:30|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|6
1735635410000|2024-12-31 08:56:50|77.03|76.53|77.02|76.52|77.05|76.55|76.99|76.49|11
1735519000000|2024-12-30 00:36:40|78.08|77.58|78.05|77.55|78.09|77.59|78.03|77.53|8
1735635420000|2024-12-31 08:57:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|4
1735519010000|2024-12-30 00:36:50|78.04|77.54|78.1|77.6|78.1|77.6|78.04|77.54|7
1735635430000|2024-12-31 08:57:10|77.05|76.55|76.97|76.47|77.05|76.55|76.97|76.47|9
1735519020000|2024-12-30 00:37:00|78.11|77.61|78.13|77.63|78.13|77.63|78.1|77.6|9
1735635440000|2024-12-31 08:57:20|76.98|76.48|76.99|76.49|77|76.5|76.97|76.47|11
1735519030000|2024-12-30 00:37:10|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|10
1735635450000|2024-12-31 08:57:30|76.98|76.48|76.97|76.47|76.98|76.48|76.96|76.46|7
1735519040000|2024-12-30 00:37:20|78.08|77.58|78.08|77.58|78.08|77.58|78.06|77.56|5
1735635460000|2024-12-31 08:57:40|76.98|76.48|77|76.5|77|76.5|76.98|76.48|5
1735519050000|2024-12-30 00:37:30|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|4
1735635470000|2024-12-31 08:57:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|6
1735519060000|2024-12-30 00:37:40|78.1|77.6|78.12|77.62|78.12|77.62|78.08|77.58|10
1735635480000|2024-12-31 08:58:00|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|6
1735519070000|2024-12-30 00:37:50|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735635490000|2024-12-31 08:58:10|76.97|76.47|76.98|76.48|77.04|76.54|76.97|76.47|9
1735519080000|2024-12-30 00:38:00|78.09|77.59|78.13|77.63|78.13|77.63|78.09|77.59|6
1735635500000|2024-12-31 08:58:20|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1735519090000|2024-12-30 00:38:10|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735635510000|2024-12-31 08:58:30|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|2
1735519100000|2024-12-30 00:38:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735635520000|2024-12-31 08:58:40|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735519110000|2024-12-30 00:38:30|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|7
1735635530000|2024-12-31 08:58:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1735519120000|2024-12-30 00:38:40|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1735635540000|2024-12-31 08:59:00|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1735519130000|2024-12-30 00:38:50|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|8
1735635560000|2024-12-31 08:59:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735519140000|2024-12-30 00:39:00|78.09|77.59|78.05|77.55|78.09|77.59|78.05|77.55|6
1735635570000|2024-12-31 08:59:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1735519150000|2024-12-30 00:39:10|78.06|77.56|78.11|77.61|78.11|77.61|78.06|77.56|5
1735635580000|2024-12-31 08:59:40|76.99|76.49|76.9|76.4|76.99|76.49|76.9|76.4|8
1735519160000|2024-12-30 00:39:20|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1735635590000|2024-12-31 08:59:50|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1735519170000|2024-12-30 00:39:30|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1735635600000|2024-12-31 09:00:00|76.92|76.42|76.87|76.37|76.93|76.43|76.87|76.37|16
1735519180000|2024-12-30 00:39:40|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|4
1735635610000|2024-12-31 09:00:10|76.88|76.38|76.92|76.42|76.92|76.42|76.85|76.35|12
1735519190000|2024-12-30 00:39:50|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735635620000|2024-12-31 09:00:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1735519200000|2024-12-30 00:40:00|78.18|77.68|78.18|77.68|78.21|77.71|78.17|77.67|10
1735635630000|2024-12-31 09:00:30|76.91|76.41|76.84|76.34|76.91|76.41|76.83|76.33|8
1735519210000|2024-12-30 00:40:10|78.17|77.67|78.16|77.66|78.18|77.68|78.16|77.66|4
1735635640000|2024-12-31 09:00:40|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|7
1735519220000|2024-12-30 00:40:20|78.15|77.65|78.13|77.63|78.15|77.65|78.12|77.62|5
1735635650000|2024-12-31 09:00:50|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735519230000|2024-12-30 00:40:30|78.12|77.62|78.17|77.67|78.17|77.67|78.1|77.6|9
1735635660000|2024-12-31 09:01:00|76.88|76.38|76.84|76.34|76.9|76.4|76.83|76.33|14
1735519240000|2024-12-30 00:40:40|78.16|77.66|78.09|77.59|78.16|77.66|78.09|77.59|10
1735635670000|2024-12-31 09:01:10|76.87|76.37|76.9|76.4|76.9|76.4|76.86|76.36|6
1735519250000|2024-12-30 00:40:50|78.1|77.6|78.08|77.58|78.1|77.6|78.08|77.58|7
1735635680000|2024-12-31 09:01:20|76.89|76.39|76.89|76.39|76.89|76.39|76.84|76.34|9
1735519260000|2024-12-30 00:41:00|78.07|77.57|78.04|77.54|78.07|77.57|78.03|77.53|4
1735635690000|2024-12-31 09:01:30|76.9|76.4|76.84|76.34|76.9|76.4|76.82|76.32|14
1735519270000|2024-12-30 00:41:10|78.03|77.53|78|77.5|78.03|77.53|77.99|77.49|6
1735635700000|2024-12-31 09:01:40|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|5
1735519280000|2024-12-30 00:41:20|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|6
1735635710000|2024-12-31 09:01:50|76.9|76.4|76.87|76.37|76.9|76.4|76.85|76.35|8
1735519290000|2024-12-30 00:41:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735635720000|2024-12-31 09:02:00|76.86|76.36|76.92|76.42|76.92|76.42|76.86|76.36|13
1735519300000|2024-12-30 00:41:40|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735635730000|2024-12-31 09:02:10|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|9
1735519310000|2024-12-30 00:41:50|77.99|77.49|77.99|77.49|77.99|77.49|77.98|77.48|5
1735635740000|2024-12-31 09:02:20|76.95|76.45|76.93|76.43|76.96|76.46|76.92|76.42|7
1735519320000|2024-12-30 00:42:00|78|77.5|78|77.5|78|77.5|78|77.5|1
1735635750000|2024-12-31 09:02:30|76.94|76.44|76.85|76.35|76.95|76.45|76.85|76.35|12
1735519330000|2024-12-30 00:42:10|77.98|77.48|77.99|77.49|77.99|77.49|77.97|77.47|8
1735635760000|2024-12-31 09:02:40|76.84|76.34|76.81|76.31|76.84|76.34|76.76|76.26|16
1735519340000|2024-12-30 00:42:20|78.02|77.52|78.02|77.52|78.03|77.53|78|77.5|12
1735635770000|2024-12-31 09:02:50|76.82|76.32|76.83|76.33|76.85|76.35|76.82|76.32|12
1735519350000|2024-12-30 00:42:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735635780000|2024-12-31 09:03:00|76.84|76.34|76.84|76.34|76.86|76.36|76.83|76.33|9
1735519360000|2024-12-30 00:42:40|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|5
1735635790000|2024-12-31 09:03:10|76.83|76.33|76.75|76.25|76.83|76.33|76.75|76.25|10
1735519370000|2024-12-30 00:42:50|78|77.5|78|77.5|78|77.5|77.99|77.49|3
1735635800000|2024-12-31 09:03:20|76.76|76.26|76.74|76.24|76.77|76.27|76.74|76.24|4
1735519380000|2024-12-30 00:43:00|77.99|77.49|78.03|77.53|78.03|77.53|77.99|77.49|7
1735635810000|2024-12-31 09:03:30|76.75|76.25|76.73|76.23|76.78|76.28|76.72|76.22|10
1735519390000|2024-12-30 00:43:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|3
1735635820000|2024-12-31 09:03:40|76.72|76.22|76.73|76.23|76.74|76.24|76.71|76.21|7
1735519400000|2024-12-30 00:43:20|78.05|77.55|78.07|77.57|78.07|77.57|78.05|77.55|5
1735635830000|2024-12-31 09:03:50|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|6
1735519410000|2024-12-30 00:43:30|78.06|77.56|78.01|77.51|78.06|77.56|78.01|77.51|7
1735635840000|2024-12-31 09:04:00|76.77|76.27|76.78|76.28|76.81|76.31|76.76|76.26|12
1735519420000|2024-12-30 00:43:40|78.03|77.53|78.02|77.52|78.03|77.53|78.02|77.52|2
1735635850000|2024-12-31 09:04:10|76.77|76.27|76.79|76.29|76.81|76.31|76.75|76.25|11
1735519430000|2024-12-30 00:43:50|78.01|77.51|78.03|77.53|78.03|77.53|78|77.5|4
1735635860000|2024-12-31 09:04:20|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|8
1735519440000|2024-12-30 00:44:00|78.02|77.52|78.02|77.52|78.02|77.52|78.01|77.51|3
1735635870000|2024-12-31 09:04:30|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|7
1735519450000|2024-12-30 00:44:10|78.03|77.53|78.05|77.55|78.06|77.56|78.03|77.53|3
1735635880000|2024-12-31 09:04:40|76.81|76.31|76.78|76.28|76.81|76.31|76.78|76.28|2
1735519460000|2024-12-30 00:44:20|78.04|77.54|78.03|77.53|78.06|77.56|78.01|77.51|9
1735635890000|2024-12-31 09:04:50|76.79|76.29|76.79|76.29|76.81|76.31|76.78|76.28|11
1735519470000|2024-12-30 00:44:30|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|7
1735635900000|2024-12-31 09:05:00|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|3
1735519480000|2024-12-30 00:44:40|78.03|77.53|77.99|77.49|78.03|77.53|77.99|77.49|5
1735635910000|2024-12-31 09:05:10|76.76|76.26|76.81|76.31|76.82|76.32|76.76|76.26|9
1735519490000|2024-12-30 00:44:50|78|77.5|78.01|77.51|78.02|77.52|78|77.5|5
1735635920000|2024-12-31 09:05:20|76.82|76.32|76.79|76.29|76.83|76.33|76.77|76.27|12
1735519500000|2024-12-30 00:45:00|78|77.5|78.04|77.54|78.04|77.54|78|77.5|4
1735635930000|2024-12-31 09:05:30|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|8
1735519510000|2024-12-30 00:45:10|78.05|77.55|78.12|77.62|78.12|77.62|78.05|77.55|6
1735635940000|2024-12-31 09:05:40|76.84|76.34|76.87|76.37|76.88|76.38|76.84|76.34|8
1735519520000|2024-12-30 00:45:20|78.11|77.61|78.05|77.55|78.12|77.62|78.05|77.55|9
1735635950000|2024-12-31 09:05:50|76.86|76.36|76.81|76.31|76.86|76.36|76.81|76.31|6
1735519530000|2024-12-30 00:45:30|78.04|77.54|78.04|77.54|78.04|77.54|78.01|77.51|11
1735635960000|2024-12-31 09:06:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|9
1735519540000|2024-12-30 00:45:40|78.03|77.53|78.08|77.58|78.08|77.58|78.03|77.53|6
1735635970000|2024-12-31 09:06:10|76.81|76.31|76.8|76.3|76.83|76.33|76.8|76.3|8
1735519550000|2024-12-30 00:45:50|78.07|77.57|78.09|77.59|78.1|77.6|78.07|77.57|5
1735635980000|2024-12-31 09:06:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|3
1735519560000|2024-12-30 00:46:00|78.1|77.6|78.14|77.64|78.15|77.65|78.1|77.6|5
1735635990000|2024-12-31 09:06:30|76.8|76.3|76.75|76.25|76.8|76.3|76.75|76.25|4
1735519570000|2024-12-30 00:46:10|78.13|77.63|78.1|77.6|78.14|77.64|78.1|77.6|5
1735636000000|2024-12-31 09:06:40|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1735519580000|2024-12-30 00:46:20|78.09|77.59|78.09|77.59|78.13|77.63|78.09|77.59|9
1735636010000|2024-12-31 09:06:50|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735519590000|2024-12-30 00:46:30|78.08|77.58|78.11|77.61|78.12|77.62|78.08|77.58|7
1735636020000|2024-12-31 09:07:00|76.81|76.31|76.86|76.36|76.86|76.36|76.8|76.3|6
1735519600000|2024-12-30 00:46:40|78.1|77.6|78.1|77.6|78.11|77.61|78.09|77.59|5
1735636030000|2024-12-31 09:07:10|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|6
1735519610000|2024-12-30 00:46:50|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|6
1735636040000|2024-12-31 09:07:20|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|7
1735519620000|2024-12-30 00:47:00|78.13|77.63|78.13|77.63|78.15|77.65|78.11|77.61|6
1735636050000|2024-12-31 09:07:30|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|11
1735519630000|2024-12-30 00:47:10|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|4
1735636060000|2024-12-31 09:07:40|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1735519640000|2024-12-30 00:47:20|78.14|77.64|78.13|77.63|78.18|77.68|78.13|77.63|12
1735636070000|2024-12-31 09:07:50|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1735519650000|2024-12-30 00:47:30|78.12|77.62|78.15|77.65|78.16|77.66|78.12|77.62|6
1735636080000|2024-12-31 09:08:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735519660000|2024-12-30 00:47:40|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1735636090000|2024-12-31 09:08:10|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|5
1735519670000|2024-12-30 00:47:50|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|3
1735636100000|2024-12-31 09:08:20|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|5
1735519680000|2024-12-30 00:48:00|78.13|77.63|78.16|77.66|78.16|77.66|78.13|77.63|4
1735636110000|2024-12-31 09:08:30|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1735519690000|2024-12-30 00:48:10|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|3
1735636120000|2024-12-31 09:08:40|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1735519700000|2024-12-30 00:48:20|78.16|77.66|78.14|77.64|78.19|77.69|78.13|77.63|7
1735636130000|2024-12-31 09:08:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1735519710000|2024-12-30 00:48:30|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735636140000|2024-12-31 09:09:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735519730000|2024-12-30 00:48:50|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735636150000|2024-12-31 09:09:10|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1735519740000|2024-12-30 00:49:00|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|5
1735636160000|2024-12-31 09:09:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1735519750000|2024-12-30 00:49:10|78.17|77.67|78.16|77.66|78.17|77.67|78.15|77.65|4
1735636180000|2024-12-31 09:09:40|76.83|76.33|76.92|76.42|76.92|76.42|76.83|76.33|8
1735519760000|2024-12-30 00:49:20|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1735636190000|2024-12-31 09:09:50|76.93|76.43|76.96|76.46|76.97|76.47|76.92|76.42|9
1735519770000|2024-12-30 00:49:30|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735636200000|2024-12-31 09:10:00|76.95|76.45|77.02|76.52|77.03|76.53|76.95|76.45|11
1735519780000|2024-12-30 00:49:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1735636210000|2024-12-31 09:10:10|77.03|76.53|77.05|76.55|77.06|76.56|77.03|76.53|6
1735519790000|2024-12-30 00:49:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735636220000|2024-12-31 09:10:20|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735519800000|2024-12-30 00:50:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735636230000|2024-12-31 09:10:30|77.02|76.52|77.05|76.55|77.1|76.6|77.02|76.52|13
1735519810000|2024-12-30 00:50:10|78.19|77.69|78.13|77.63|78.19|77.69|78.12|77.62|8
1735636240000|2024-12-31 09:10:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|4
1735519820000|2024-12-30 00:50:20|78.14|77.64|78.13|77.63|78.17|77.67|78.13|77.63|5
1735636250000|2024-12-31 09:10:50|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735519830000|2024-12-30 00:50:30|78.14|77.64|78.14|77.64|78.16|77.66|78.14|77.64|5
1735636260000|2024-12-31 09:11:00|77.07|76.57|77.11|76.61|77.12|76.62|77.07|76.57|5
1735519840000|2024-12-30 00:50:40|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|4
1735636270000|2024-12-31 09:11:10|77.1|76.6|77.04|76.54|77.1|76.6|77.03|76.53|9
1735519850000|2024-12-30 00:50:50|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|3
1735636280000|2024-12-31 09:11:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1735519860000|2024-12-30 00:51:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|5
1735636300000|2024-12-31 09:11:40|77.06|76.56|77.05|76.55|77.07|76.57|77.05|76.55|6
1735519870000|2024-12-30 00:51:10|78.24|77.74|78.23|77.73|78.24|77.74|78.22|77.72|6
1735636310000|2024-12-31 09:11:50|77.06|76.56|77.06|76.56|77.1|76.6|77.05|76.55|9
1735519880000|2024-12-30 00:51:20|78.25|77.75|78.26|77.76|78.29|77.79|78.25|77.75|4
1735636320000|2024-12-31 09:12:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1735519890000|2024-12-30 00:51:30|78.29|77.79|78.37|77.87|78.37|77.87|78.28|77.78|9
1735636330000|2024-12-31 09:12:10|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735519900000|2024-12-30 00:51:40|78.38|77.88|78.42|77.92|78.42|77.92|78.38|77.88|4
1735636340000|2024-12-31 09:12:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|2
1735519910000|2024-12-30 00:51:50|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|4
1735636350000|2024-12-31 09:12:30|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|5
1735519920000|2024-12-30 00:52:00|78.48|77.98|78.55|78.05|78.55|78.05|78.48|77.98|10
1735636360000|2024-12-31 09:12:40|77.06|76.56|77.05|76.55|77.07|76.57|77.01|76.51|13
1735519930000|2024-12-30 00:52:10|78.56|78.06|78.68|78.18|78.68|78.18|78.56|78.06|9
1735636370000|2024-12-31 09:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735519940000|2024-12-30 00:52:20|78.67|78.17|78.62|78.12|78.67|78.17|78.61|78.11|5
1735636380000|2024-12-31 09:13:00|77.05|76.55|77.09|76.59|77.09|76.59|77.05|76.55|3
1735519950000|2024-12-30 00:52:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|9
1735636400000|2024-12-31 09:13:20|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735519960000|2024-12-30 00:52:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735636410000|2024-12-31 09:13:30|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|2
1735519970000|2024-12-30 00:52:50|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|8
1735636420000|2024-12-31 09:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|6
1735519980000|2024-12-30 00:53:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|10
1735636430000|2024-12-31 09:13:50|77.09|76.59|77.11|76.61|77.11|76.61|77.09|76.59|3
1735519990000|2024-12-30 00:53:10|78.68|78.18|78.6|78.1|78.68|78.18|78.6|78.1|12
1735636440000|2024-12-31 09:14:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735520000000|2024-12-30 00:53:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735636460000|2024-12-31 09:14:20|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|4
1735520010000|2024-12-30 00:53:30|78.58|78.08|78.5|78|78.59|78.09|78.5|78|13
1735636470000|2024-12-31 09:14:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|4
1735520020000|2024-12-30 00:53:40|78.51|78.01|78.52|78.02|78.53|78.03|78.49|77.99|8
1735636480000|2024-12-31 09:14:40|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1735520030000|2024-12-30 00:53:50|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|8
1735636490000|2024-12-31 09:14:50|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1735520040000|2024-12-30 00:54:00|78.54|78.04|78.49|77.99|78.59|78.09|78.49|77.99|17
1735636500000|2024-12-31 09:15:00|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735520050000|2024-12-30 00:54:10|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|10
1735636510000|2024-12-31 09:15:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1735520060000|2024-12-30 00:54:20|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|12
1735636520000|2024-12-31 09:15:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735520070000|2024-12-30 00:54:30|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|4
1735636530000|2024-12-31 09:15:30|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1735520080000|2024-12-30 00:54:40|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735636540000|2024-12-31 09:15:40|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1735520090000|2024-12-30 00:54:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735636550000|2024-12-31 09:15:50|77.01|76.51|76.96|76.46|77.04|76.54|76.96|76.46|12
1735520100000|2024-12-30 00:55:00|78.52|78.02|78.55|78.05|78.55|78.05|78.52|78.02|8
1735636560000|2024-12-31 09:16:00|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|6
1735520130000|2024-12-30 00:55:30|78.56|78.06|78.58|78.08|78.6|78.1|78.56|78.06|11
1735636570000|2024-12-31 09:16:10|77.02|76.52|76.94|76.44|77.02|76.52|76.94|76.44|8
1735520140000|2024-12-30 00:55:40|78.57|78.07|78.53|78.03|78.57|78.07|78.53|78.03|3
1735636580000|2024-12-31 09:16:20|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|10
1735520150000|2024-12-30 00:55:50|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1735636590000|2024-12-31 09:16:30|76.96|76.46|77|76.5|77|76.5|76.96|76.46|4
1735520160000|2024-12-30 00:56:00|78.53|78.03|78.54|78.04|78.57|78.07|78.53|78.03|5
1735636600000|2024-12-31 09:16:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|5
1735520170000|2024-12-30 00:56:10|78.53|78.03|78.5|78|78.55|78.05|78.5|78|14
1735636610000|2024-12-31 09:16:50|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|6
1735520180000|2024-12-30 00:56:20|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|12
1735636620000|2024-12-31 09:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735520190000|2024-12-30 00:56:30|78.5|78|78.42|77.92|78.5|78|78.4|77.9|15
1735636630000|2024-12-31 09:17:10|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1735520200000|2024-12-30 00:56:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|8
1735636640000|2024-12-31 09:17:20|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1735520210000|2024-12-30 00:56:50|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|6
1735636650000|2024-12-31 09:17:30|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|7
1735520220000|2024-12-30 00:57:00|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|7
1735636660000|2024-12-31 09:17:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|9
1735520230000|2024-12-30 00:57:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735636670000|2024-12-31 09:17:50|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1735520240000|2024-12-30 00:57:20|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|3
1735636680000|2024-12-31 09:18:00|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735520250000|2024-12-30 00:57:30|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|9
1735636690000|2024-12-31 09:18:10|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735520260000|2024-12-30 00:57:40|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|5
1735636700000|2024-12-31 09:18:20|77.29|76.79|77.3|76.8|77.32|76.82|77.27|76.77|9
1735520270000|2024-12-30 00:57:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735636710000|2024-12-31 09:18:30|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1735520280000|2024-12-30 00:58:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|3
1735636720000|2024-12-31 09:18:40|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|8
1735520290000|2024-12-30 00:58:10|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735636730000|2024-12-31 09:18:50|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|5
1735520300000|2024-12-30 00:58:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735636740000|2024-12-31 09:19:00|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|7
1735520310000|2024-12-30 00:58:30|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735636750000|2024-12-31 09:19:10|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|6
1735520320000|2024-12-30 00:58:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735636760000|2024-12-31 09:19:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735520340000|2024-12-30 00:59:00|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735636770000|2024-12-31 09:19:30|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735520350000|2024-12-30 00:59:10|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|6
1735636780000|2024-12-31 09:19:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735520360000|2024-12-30 00:59:20|78.47|77.97|78.5|78|78.5|78|78.47|77.97|4
1735636790000|2024-12-31 09:19:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735520370000|2024-12-30 00:59:30|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|5
1735636800000|2024-12-31 09:20:00|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|6
1735520390000|2024-12-30 00:59:50|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735636810000|2024-12-31 09:20:10|77.3|76.8|77.27|76.77|77.32|76.82|77.27|76.77|7
1735636820000|2024-12-31 09:20:20|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1735520400000|2024-12-30 01:00:00|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|6
1735636830000|2024-12-31 09:20:30|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|8
1735520410000|2024-12-30 01:00:10|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|7
1735636840000|2024-12-31 09:20:40|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735520420000|2024-12-30 01:00:20|78.49|77.99|78.49|77.99|78.52|78.02|78.49|77.99|7
1735636850000|2024-12-31 09:20:50|77.29|76.79|77.28|76.78|77.32|76.82|77.28|76.78|6
1735520430000|2024-12-30 01:00:30|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|4
1735636860000|2024-12-31 09:21:00|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|10
1735520440000|2024-12-30 01:00:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735636870000|2024-12-31 09:21:10|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|8
1735520450000|2024-12-30 01:00:50|78.53|78.03|78.52|78.02|78.53|78.03|78.51|78.01|4
1735636880000|2024-12-31 09:21:20|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|6
1735520460000|2024-12-30 01:01:00|78.53|78.03|78.58|78.08|78.59|78.09|78.53|78.03|6
1735636890000|2024-12-31 09:21:30|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|4
1735520470000|2024-12-30 01:01:10|78.57|78.07|78.54|78.04|78.57|78.07|78.53|78.03|9
1735636900000|2024-12-31 09:21:40|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|8
1735520480000|2024-12-30 01:01:20|78.57|78.07|78.56|78.06|78.58|78.08|78.55|78.05|5
1735636910000|2024-12-31 09:21:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|7
1735520490000|2024-12-30 01:01:30|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735636920000|2024-12-31 09:22:00|77.22|76.72|77.25|76.75|77.25|76.75|77.21|76.71|5
1735520500000|2024-12-30 01:01:40|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735636930000|2024-12-31 09:22:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735520510000|2024-12-30 01:01:50|78.54|78.04|78.59|78.09|78.59|78.09|78.54|78.04|7
1735636940000|2024-12-31 09:22:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|3
1735520520000|2024-12-30 01:02:00|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|6
1735636950000|2024-12-31 09:22:30|77.24|76.74|77.25|76.75|77.25|76.75|77.22|76.72|4
1735520530000|2024-12-30 01:02:10|78.63|78.13|78.69|78.19|78.7|78.2|78.62|78.12|9
1735636960000|2024-12-31 09:22:40|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|7
1735520540000|2024-12-30 01:02:20|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|5
1735636990000|2024-12-31 09:23:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735520550000|2024-12-30 01:02:30|78.76|78.26|78.82|78.32|78.83|78.33|78.76|78.26|8
1735637000000|2024-12-31 09:23:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|7
1735520560000|2024-12-30 01:02:40|78.81|78.31|78.79|78.29|78.81|78.31|78.74|78.24|14
1735637010000|2024-12-31 09:23:30|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735520570000|2024-12-30 01:02:50|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|11
1735637020000|2024-12-31 09:23:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735520580000|2024-12-30 01:03:00|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|5
1735637030000|2024-12-31 09:23:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1735520590000|2024-12-30 01:03:10|78.73|78.23|78.65|78.15|78.73|78.23|78.65|78.15|10
1735637040000|2024-12-31 09:24:00|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|10
1735520600000|2024-12-30 01:03:20|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|4
1735637050000|2024-12-31 09:24:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735520610000|2024-12-30 01:03:30|78.68|78.18|78.68|78.18|78.7|78.2|78.68|78.18|9
1735637060000|2024-12-31 09:24:20|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|3
1735520620000|2024-12-30 01:03:40|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735637070000|2024-12-31 09:24:30|77.28|76.78|77.33|76.83|77.36|76.86|77.28|76.78|4
1735520630000|2024-12-30 01:03:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735637080000|2024-12-31 09:24:40|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1735520640000|2024-12-30 01:04:00|78.66|78.16|78.57|78.07|78.66|78.16|78.57|78.07|8
1735637090000|2024-12-31 09:24:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1735520650000|2024-12-30 01:04:10|78.56|78.06|78.54|78.04|78.58|78.08|78.53|78.03|5
1735637100000|2024-12-31 09:25:00|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|6
1735520660000|2024-12-30 01:04:20|78.53|78.03|78.54|78.04|78.54|78.04|78.5|78|6
1735637110000|2024-12-31 09:25:10|77.28|76.78|77.34|76.84|77.34|76.84|77.28|76.78|5
1735520670000|2024-12-30 01:04:30|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735637120000|2024-12-31 09:25:20|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1735520680000|2024-12-30 01:04:40|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1735637130000|2024-12-31 09:25:30|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|8
1735520690000|2024-12-30 01:04:50|78.5|78|78.46|77.96|78.5|78|78.45|77.95|9
1735637140000|2024-12-31 09:25:40|77.42|76.92|77.43|76.93|77.43|76.93|77.41|76.91|4
1735520700000|2024-12-30 01:05:00|78.49|77.99|78.44|77.94|78.5|78|78.44|77.94|8
1735637150000|2024-12-31 09:25:50|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735520710000|2024-12-30 01:05:10|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|5
1735637160000|2024-12-31 09:26:00|77.46|76.96|77.49|76.99|77.51|77.01|77.46|76.96|9
1735520720000|2024-12-30 01:05:20|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735637170000|2024-12-31 09:26:10|77.5|77|77.48|76.98|77.5|77|77.48|76.98|3
1735520730000|2024-12-30 01:05:30|78.45|77.95|78.44|77.94|78.45|77.95|78.44|77.94|2
1735637180000|2024-12-31 09:26:20|77.49|76.99|77.45|76.95|77.5|77|77.45|76.95|9
1735520740000|2024-12-30 01:05:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735637190000|2024-12-31 09:26:30|77.47|76.97|77.5|77|77.5|77|77.46|76.96|4
1735520750000|2024-12-30 01:05:50|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735637200000|2024-12-31 09:26:40|77.51|77.01|77.48|76.98|77.51|77.01|77.47|76.97|5
1735520760000|2024-12-30 01:06:00|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|7
1735637210000|2024-12-31 09:26:50|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|2
1735520770000|2024-12-30 01:06:10|78.51|78.01|78.53|78.03|78.53|78.03|78.51|78.01|5
1735637220000|2024-12-31 09:27:00|77.46|76.96|77.43|76.93|77.47|76.97|77.43|76.93|7
1735520780000|2024-12-30 01:06:20|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|15
1735637240000|2024-12-31 09:27:20|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735520790000|2024-12-30 01:06:30|78.5|78|78.53|78.03|78.53|78.03|78.5|78|8
1735637250000|2024-12-31 09:27:30|77.39|76.89|77.39|76.89|77.4|76.9|77.37|76.87|8
1735520800000|2024-12-30 01:06:40|78.52|78.02|78.5|78|78.52|78.02|78.49|77.99|3
1735637260000|2024-12-31 09:27:40|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|5
1735520810000|2024-12-30 01:06:50|78.49|77.99|78.53|78.03|78.53|78.03|78.49|77.99|6
1735637270000|2024-12-31 09:27:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735520820000|2024-12-30 01:07:00|78.54|78.04|78.69|78.19|78.69|78.19|78.54|78.04|13
1735637280000|2024-12-31 09:28:00|77.4|76.9|77.38|76.88|77.41|76.91|77.38|76.88|4
1735520830000|2024-12-30 01:07:10|78.68|78.18|78.71|78.21|78.71|78.21|78.65|78.15|12
1735637290000|2024-12-31 09:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|8
1735520840000|2024-12-30 01:07:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|9
1735637300000|2024-12-31 09:28:20|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|4
1735520850000|2024-12-30 01:07:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|6
1735637310000|2024-12-31 09:28:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735520860000|2024-12-30 01:07:40|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|10
1735637320000|2024-12-31 09:28:40|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735520870000|2024-12-30 01:07:50|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|9
1735637330000|2024-12-31 09:28:50|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735520880000|2024-12-30 01:08:00|78.66|78.16|78.65|78.15|78.69|78.19|78.64|78.14|13
1735637340000|2024-12-31 09:29:00|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735520890000|2024-12-30 01:08:10|78.66|78.16|78.75|78.25|78.75|78.25|78.66|78.16|9
1735637350000|2024-12-31 09:29:10|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|4
1735520900000|2024-12-30 01:08:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735637360000|2024-12-31 09:29:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735520910000|2024-12-30 01:08:30|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|9
1735637370000|2024-12-31 09:29:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|4
1735520920000|2024-12-30 01:08:40|78.76|78.26|78.65|78.15|78.76|78.26|78.65|78.15|12
1735637380000|2024-12-31 09:29:40|77.28|76.78|77.25|76.75|77.3|76.8|77.24|76.74|10
1735520930000|2024-12-30 01:08:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|7
1735637390000|2024-12-31 09:29:50|77.26|76.76|77.26|76.76|77.28|76.78|77.23|76.73|10
1735520940000|2024-12-30 01:09:00|78.63|78.13|78.62|78.12|78.66|78.16|78.62|78.12|9
1735637400000|2024-12-31 09:30:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|3
1735520950000|2024-12-30 01:09:10|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|5
1735637410000|2024-12-31 09:30:10|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|12
1735520960000|2024-12-30 01:09:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|5
1735637420000|2024-12-31 09:30:20|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|7
1735520970000|2024-12-30 01:09:30|78.69|78.19|78.69|78.19|78.69|78.19|78.66|78.16|7
1735637430000|2024-12-31 09:30:30|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1735520980000|2024-12-30 01:09:40|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|3
1735637440000|2024-12-31 09:30:40|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|5
1735520990000|2024-12-30 01:09:50|78.64|78.14|78.54|78.04|78.65|78.15|78.51|78.01|9
1735637450000|2024-12-31 09:30:50|77.13|76.63|77.12|76.62|77.13|76.63|77.11|76.61|4
1735521000000|2024-12-30 01:10:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|7
1735637460000|2024-12-31 09:31:00|77.11|76.61|77.13|76.63|77.13|76.63|77.09|76.59|6
1735521010000|2024-12-30 01:10:10|78.56|78.06|78.52|78.02|78.56|78.06|78.51|78.01|8
1735637470000|2024-12-31 09:31:10|77.12|76.62|77.15|76.65|77.16|76.66|77.12|76.62|5
1735521020000|2024-12-30 01:10:20|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|5
1735637480000|2024-12-31 09:31:20|77.16|76.66|77.15|76.65|77.16|76.66|77.12|76.62|8
1735521030000|2024-12-30 01:10:30|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735637490000|2024-12-31 09:31:30|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735521040000|2024-12-30 01:10:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|8
1735637500000|2024-12-31 09:31:40|77.2|76.7|77.24|76.74|77.25|76.75|77.2|76.7|8
1735521050000|2024-12-30 01:10:50|78.57|78.07|78.57|78.07|78.6|78.1|78.57|78.07|7
1735637510000|2024-12-31 09:31:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735521060000|2024-12-30 01:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|4
1735637520000|2024-12-31 09:32:00|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|6
1735521070000|2024-12-30 01:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735637530000|2024-12-31 09:32:10|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|4
1735521080000|2024-12-30 01:11:20|78.62|78.12|78.55|78.05|78.63|78.13|78.55|78.05|11
1735637540000|2024-12-31 09:32:20|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|5
1735521090000|2024-12-30 01:11:30|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|5
1735637550000|2024-12-31 09:32:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735521100000|2024-12-30 01:11:40|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735637570000|2024-12-31 09:32:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735521110000|2024-12-30 01:11:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735637580000|2024-12-31 09:33:00|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|6
1735521120000|2024-12-30 01:12:00|78.48|77.98|78.45|77.95|78.48|77.98|78.42|77.92|12
1735637590000|2024-12-31 09:33:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735521130000|2024-12-30 01:12:10|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|6
1735637600000|2024-12-31 09:33:20|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735521140000|2024-12-30 01:12:20|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735637610000|2024-12-31 09:33:30|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735521150000|2024-12-30 01:12:30|78.48|77.98|78.48|77.98|78.49|77.99|78.46|77.96|10
1735637620000|2024-12-31 09:33:40|77.22|76.72|77.21|76.71|77.22|76.72|77.21|76.71|2
1735521160000|2024-12-30 01:12:40|78.47|77.97|78.5|78|78.5|78|78.46|77.96|5
1735637630000|2024-12-31 09:33:50|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|8
1735521170000|2024-12-30 01:12:50|78.51|78.01|78.48|77.98|78.52|78.02|78.48|77.98|6
1735637640000|2024-12-31 09:34:00|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735521180000|2024-12-30 01:13:00|78.47|77.97|78.46|77.96|78.48|77.98|78.45|77.95|6
1735637650000|2024-12-31 09:34:10|77.25|76.75|77.31|76.81|77.31|76.81|77.24|76.74|12
1735521190000|2024-12-30 01:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735637660000|2024-12-31 09:34:20|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|3
1735521200000|2024-12-30 01:13:20|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735637700000|2024-12-31 09:35:00|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|6
1735521210000|2024-12-30 01:13:30|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735637710000|2024-12-31 09:35:10|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735521220000|2024-12-30 01:13:40|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|8
1735637720000|2024-12-31 09:35:20|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735521230000|2024-12-30 01:13:50|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735637730000|2024-12-31 09:35:30|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|4
1735521240000|2024-12-30 01:14:00|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735637740000|2024-12-31 09:35:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1735521250000|2024-12-30 01:14:10|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735637760000|2024-12-31 09:36:00|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|5
1735521260000|2024-12-30 01:14:20|78.35|77.85|78.34|77.84|78.37|77.87|78.34|77.84|7
1735637770000|2024-12-31 09:36:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735521270000|2024-12-30 01:14:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735637780000|2024-12-31 09:36:20|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|4
1735521290000|2024-12-30 01:14:50|78.36|77.86|78.35|77.85|78.36|77.86|78.34|77.84|6
1735637790000|2024-12-31 09:36:30|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|8
1735521300000|2024-12-30 01:15:00|78.36|77.86|78.43|77.93|78.43|77.93|78.35|77.85|13
1735637800000|2024-12-31 09:36:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735521310000|2024-12-30 01:15:10|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|6
1735637820000|2024-12-31 09:37:00|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735521320000|2024-12-30 01:15:20|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|11
1735637830000|2024-12-31 09:37:10|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|3
1735521330000|2024-12-30 01:15:30|78.51|78.01|78.44|77.94|78.51|78.01|78.44|77.94|6
1735637840000|2024-12-31 09:37:20|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735521340000|2024-12-30 01:15:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735637850000|2024-12-31 09:37:30|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735521350000|2024-12-30 01:15:50|78.46|77.96|78.48|77.98|78.49|77.99|78.46|77.96|8
1735637860000|2024-12-31 09:37:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|7
1735521360000|2024-12-30 01:16:00|78.47|77.97|78.45|77.95|78.47|77.97|78.45|77.95|5
1735637870000|2024-12-31 09:37:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735521370000|2024-12-30 01:16:10|78.44|77.94|78.46|77.96|78.5|78|78.43|77.93|9
1735637880000|2024-12-31 09:38:00|77.45|76.95|77.48|76.98|77.48|76.98|77.44|76.94|8
1735521380000|2024-12-30 01:16:20|78.45|77.95|78.53|78.03|78.53|78.03|78.44|77.94|10
1735637890000|2024-12-31 09:38:10|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735521390000|2024-12-30 01:16:30|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|11
1735637900000|2024-12-31 09:38:20|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1735521400000|2024-12-30 01:16:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735637910000|2024-12-31 09:38:30|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735521410000|2024-12-30 01:16:50|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|6
1735637920000|2024-12-31 09:38:40|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|5
1735521420000|2024-12-30 01:17:00|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1735637930000|2024-12-31 09:38:50|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735521430000|2024-12-30 01:17:10|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|14
1735637940000|2024-12-31 09:39:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735521440000|2024-12-30 01:17:20|78.82|78.32|78.75|78.25|78.82|78.32|78.74|78.24|7
1735637950000|2024-12-31 09:39:10|77.54|77.04|77.56|77.06|77.56|77.06|77.53|77.03|4
1735521450000|2024-12-30 01:17:30|78.76|78.26|78.79|78.29|78.79|78.29|78.74|78.24|7
1735637960000|2024-12-31 09:39:20|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735521460000|2024-12-30 01:17:40|78.78|78.28|78.81|78.31|78.81|78.31|78.75|78.25|6
1735637970000|2024-12-31 09:39:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735521470000|2024-12-30 01:17:50|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|8
1735637980000|2024-12-31 09:39:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735521480000|2024-12-30 01:18:00|78.84|78.34|78.93|78.43|78.94|78.44|78.84|78.34|10
1735637990000|2024-12-31 09:39:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735521490000|2024-12-30 01:18:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735638000000|2024-12-31 09:40:00|77.52|77.02|77.5|77|77.52|77.02|77.47|76.97|7
1735521500000|2024-12-30 01:18:20|78.93|78.43|79.02|78.52|79.02|78.52|78.93|78.43|10
1735638010000|2024-12-31 09:40:10|77.51|77.01|77.45|76.95|77.52|77.02|77.44|76.94|9
1735521510000|2024-12-30 01:18:30|79.01|78.51|78.99|78.49|79.02|78.52|78.97|78.47|11
1735638030000|2024-12-31 09:40:30|77.46|76.96|77.46|76.96|77.46|76.96|77.44|76.94|3
1735521520000|2024-12-30 01:18:40|79|78.5|79.02|78.52|79.05|78.55|79|78.5|18
1735638040000|2024-12-31 09:40:40|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|6
1735521530000|2024-12-30 01:18:50|79.03|78.53|79.14|78.64|79.14|78.64|79.03|78.53|7
1735638050000|2024-12-31 09:40:50|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|2
1735521540000|2024-12-30 01:19:00|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|4
1735638060000|2024-12-31 09:41:00|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|4
1735521550000|2024-12-30 01:19:10|79.19|78.69|79.3|78.8|79.3|78.8|79.18|78.68|11
1735638070000|2024-12-31 09:41:10|77.41|76.91|77.45|76.95|77.46|76.96|77.41|76.91|6
1735521560000|2024-12-30 01:19:20|79.31|78.81|79.19|78.69|79.33|78.83|79.19|78.69|17
1735638080000|2024-12-31 09:41:20|77.44|76.94|77.43|76.93|77.45|76.95|77.43|76.93|5
1735521570000|2024-12-30 01:19:30|79.2|78.7|79.3|78.8|79.3|78.8|79.2|78.7|16
1735638090000|2024-12-31 09:41:30|77.42|76.92|77.47|76.97|77.47|76.97|77.42|76.92|5
1735521580000|2024-12-30 01:19:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735638100000|2024-12-31 09:41:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|3
1735521590000|2024-12-30 01:19:50|79.34|78.84|79.36|78.86|79.38|78.88|79.32|78.82|12
1735638110000|2024-12-31 09:41:50|77.44|76.94|77.44|76.94|77.44|76.94|77.41|76.91|8
1735521600000|2024-12-30 01:20:00|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|8
1735638120000|2024-12-31 09:42:00|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735521610000|2024-12-30 01:20:10|79.31|78.81|79.28|78.78|79.32|78.82|79.23|78.73|8
1735638140000|2024-12-31 09:42:20|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735521620000|2024-12-30 01:20:20|79.29|78.79|79.32|78.82|79.33|78.83|79.29|78.79|6
1735638150000|2024-12-31 09:42:30|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|5
1735521630000|2024-12-30 01:20:30|79.34|78.84|79.37|78.87|79.38|78.88|79.31|78.81|13
1735638160000|2024-12-31 09:42:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735521640000|2024-12-30 01:20:40|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|6
1735638170000|2024-12-31 09:42:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735521650000|2024-12-30 01:20:50|79.34|78.84|79.34|78.84|79.35|78.85|79.33|78.83|7
1735638180000|2024-12-31 09:43:00|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735521660000|2024-12-30 01:21:00|79.35|78.85|79.31|78.81|79.37|78.87|79.3|78.8|8
1735638200000|2024-12-31 09:43:20|77.5|77|77.48|76.98|77.5|77|77.47|76.97|4
1735521670000|2024-12-30 01:21:10|79.32|78.82|79.22|78.72|79.32|78.82|79.21|78.71|13
1735638210000|2024-12-31 09:43:30|77.45|76.95|77.4|76.9|77.45|76.95|77.4|76.9|5
1735521680000|2024-12-30 01:21:20|79.21|78.71|79.28|78.78|79.28|78.78|79.2|78.7|11
1735638220000|2024-12-31 09:43:40|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735521690000|2024-12-30 01:21:30|79.29|78.79|79.38|78.88|79.38|78.88|79.28|78.78|15
1735638240000|2024-12-31 09:44:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|6
1735521700000|2024-12-30 01:21:40|79.39|78.89|79.4|78.9|79.41|78.91|79.39|78.89|3
1735638250000|2024-12-31 09:44:10|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735521710000|2024-12-30 01:21:50|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|3
1735638260000|2024-12-31 09:44:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735521740000|2024-12-30 01:22:20|79.46|78.96|79.57|79.07|79.57|79.07|79.46|78.96|20
1735638270000|2024-12-31 09:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|4
1735521750000|2024-12-30 01:22:30|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|11
1735638290000|2024-12-31 09:44:50|77.43|76.93|77.41|76.91|77.44|76.94|77.41|76.91|4
1735521760000|2024-12-30 01:22:40|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|7
1735638300000|2024-12-31 09:45:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|3
1735521770000|2024-12-30 01:22:50|79.53|79.03|79.44|78.94|79.53|79.03|79.43|78.93|11
1735638310000|2024-12-31 09:45:10|77.42|76.92|77.4|76.9|77.42|76.92|77.37|76.87|9
1735521780000|2024-12-30 01:23:00|79.43|78.93|79.45|78.95|79.48|78.98|79.42|78.92|16
1735638320000|2024-12-31 09:45:20|77.42|76.92|77.44|76.94|77.44|76.94|77.41|76.91|5
1735521790000|2024-12-30 01:23:10|79.42|78.92|79.48|78.98|79.48|78.98|79.42|78.92|9
1735638330000|2024-12-31 09:45:30|77.45|76.95|77.47|76.97|77.49|76.99|77.45|76.95|6
1735521800000|2024-12-30 01:23:20|79.5|79|79.48|78.98|79.5|79|79.48|78.98|4
1735638340000|2024-12-31 09:45:40|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|3
1735521810000|2024-12-30 01:23:30|79.49|78.99|79.47|78.97|79.49|78.99|79.45|78.95|4
1735638350000|2024-12-31 09:45:50|77.47|76.97|77.46|76.96|77.47|76.97|77.42|76.92|11
1735521820000|2024-12-30 01:23:40|79.48|78.98|79.55|79.05|79.57|79.07|79.48|78.98|13
1735638360000|2024-12-31 09:46:00|77.45|76.95|77.45|76.95|77.46|76.96|77.44|76.94|5
1735521830000|2024-12-30 01:23:50|79.52|79.02|79.51|79.01|79.54|79.04|79.48|78.98|9
1735638370000|2024-12-31 09:46:10|77.44|76.94|77.44|76.94|77.45|76.95|77.42|76.92|6
1735521840000|2024-12-30 01:24:00|79.5|79|79.5|79|79.51|79.01|79.46|78.96|7
1735638380000|2024-12-31 09:46:20|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|3
1735521850000|2024-12-30 01:24:10|79.52|79.02|79.46|78.96|79.52|79.02|79.42|78.92|16
1735638390000|2024-12-31 09:46:30|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|8
1735521860000|2024-12-30 01:24:20|79.47|78.97|79.42|78.92|79.47|78.97|79.4|78.9|8
1735638400000|2024-12-31 09:46:40|77.35|76.85|77.32|76.82|77.39|76.89|77.32|76.82|8
1735521870000|2024-12-30 01:24:30|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|12
1735638410000|2024-12-31 09:46:50|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|4
1735521880000|2024-12-30 01:24:40|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735638420000|2024-12-31 09:47:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|8
1735521890000|2024-12-30 01:24:50|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|3
1735638430000|2024-12-31 09:47:10|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1735638450000|2024-12-31 09:47:30|77.3|76.8|77.27|76.77|77.31|76.81|77.27|76.77|3
1735521900000|2024-12-30 01:25:00|79.48|78.98|79.38|78.88|79.48|78.98|79.38|78.88|11
1735638470000|2024-12-31 09:47:50|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735521910000|2024-12-30 01:25:10|79.35|78.85|79.25|78.75|79.35|78.85|79.24|78.74|18
1735638480000|2024-12-31 09:48:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735521920000|2024-12-30 01:25:20|79.24|78.74|79.28|78.78|79.28|78.78|79.22|78.72|11
1735638490000|2024-12-31 09:48:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|6
1735521930000|2024-12-30 01:25:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735638500000|2024-12-31 09:48:20|77.23|76.73|77.24|76.74|77.24|76.74|77.21|76.71|5
1735521940000|2024-12-30 01:25:40|79.32|78.82|79.27|78.77|79.32|78.82|79.24|78.74|19
1735638510000|2024-12-31 09:48:30|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|4
1735521950000|2024-12-30 01:25:50|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|5
1735638520000|2024-12-31 09:48:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|6
1735521960000|2024-12-30 01:26:00|79.25|78.75|79.27|78.77|79.27|78.77|79.23|78.73|10
1735638530000|2024-12-31 09:48:50|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|5
1735521970000|2024-12-30 01:26:10|79.26|78.76|79.29|78.79|79.3|78.8|79.24|78.74|10
1735638540000|2024-12-31 09:49:00|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|9
1735521980000|2024-12-30 01:26:20|79.31|78.81|79.34|78.84|79.39|78.89|79.31|78.81|14
1735638550000|2024-12-31 09:49:10|77.19|76.69|77.12|76.62|77.23|76.73|77.12|76.62|11
1735521990000|2024-12-30 01:26:30|79.35|78.85|79.48|78.98|79.48|78.98|79.35|78.85|15
1735638560000|2024-12-31 09:49:20|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1735522000000|2024-12-30 01:26:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|6
1735638580000|2024-12-31 09:49:40|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735522010000|2024-12-30 01:26:50|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1735638600000|2024-12-31 09:50:00|77.18|76.68|77.15|76.65|77.18|76.68|77.15|76.65|6
1735522020000|2024-12-30 01:27:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|18
1735638610000|2024-12-31 09:50:10|77.14|76.64|77.07|76.57|77.15|76.65|77.07|76.57|12
1735522030000|2024-12-30 01:27:10|79.61|79.11|79.61|79.11|79.68|79.18|79.59|79.09|16
1735638620000|2024-12-31 09:50:20|77.08|76.58|77.12|76.62|77.12|76.62|77.07|76.57|7
1735522040000|2024-12-30 01:27:20|79.62|79.12|79.61|79.11|79.65|79.15|79.58|79.08|11
1735638640000|2024-12-31 09:50:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735522050000|2024-12-30 01:27:30|79.63|79.13|79.7|79.2|79.7|79.2|79.62|79.12|11
1735638650000|2024-12-31 09:50:50|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|4
1735522060000|2024-12-30 01:27:40|79.69|79.19|79.72|79.22|79.72|79.22|79.68|79.18|6
1735638660000|2024-12-31 09:51:00|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|2
1735522070000|2024-12-30 01:27:50|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735638670000|2024-12-31 09:51:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735522080000|2024-12-30 01:28:00|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|8
1735638680000|2024-12-31 09:51:20|77.12|76.62|77.1|76.6|77.13|76.63|77.1|76.6|5
1735522090000|2024-12-30 01:28:10|79.75|79.25|79.72|79.22|79.77|79.27|79.72|79.22|9
1735638690000|2024-12-31 09:51:30|77.11|76.61|77.09|76.59|77.11|76.61|77.08|76.58|6
1735522100000|2024-12-30 01:28:20|79.73|79.23|79.77|79.27|79.77|79.27|79.72|79.22|6
1735638700000|2024-12-31 09:51:40|77.08|76.58|77.06|76.56|77.08|76.58|77.05|76.55|5
1735522110000|2024-12-30 01:28:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|8
1735638710000|2024-12-31 09:51:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735522120000|2024-12-30 01:28:40|79.82|79.32|79.86|79.36|79.87|79.37|79.8|79.3|12
1735638720000|2024-12-31 09:52:00|77.12|76.62|77.16|76.66|77.16|76.66|77.1|76.6|10
1735522130000|2024-12-30 01:28:50|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|9
1735638730000|2024-12-31 09:52:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735522140000|2024-12-30 01:29:00|79.84|79.34|79.75|79.25|79.87|79.37|79.75|79.25|15
1735638750000|2024-12-31 09:52:30|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1735522150000|2024-12-30 01:29:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1735638760000|2024-12-31 09:52:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735522160000|2024-12-30 01:29:20|79.81|79.31|79.87|79.37|79.87|79.37|79.79|79.29|8
1735638770000|2024-12-31 09:52:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735522170000|2024-12-30 01:29:30|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|9
1735638780000|2024-12-31 09:53:00|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735522180000|2024-12-30 01:29:40|79.78|79.28|79.76|79.26|79.8|79.3|79.76|79.26|9
1735638790000|2024-12-31 09:53:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735522190000|2024-12-30 01:29:50|79.79|79.29|79.8|79.3|79.8|79.3|79.77|79.27|6
1735638800000|2024-12-31 09:53:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735522200000|2024-12-30 01:30:00|79.81|79.31|79.82|79.32|79.89|79.39|79.81|79.31|15
1735638810000|2024-12-31 09:53:30|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1735522210000|2024-12-30 01:30:10|79.81|79.31|79.72|79.22|79.81|79.31|79.72|79.22|13
1735638820000|2024-12-31 09:53:40|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735522220000|2024-12-30 01:30:20|79.73|79.23|79.8|79.3|79.8|79.3|79.7|79.2|15
1735638830000|2024-12-31 09:53:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735522230000|2024-12-30 01:30:30|79.81|79.31|79.94|79.44|79.94|79.44|79.81|79.31|13
1735638840000|2024-12-31 09:54:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735522240000|2024-12-30 01:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.9|79.4|8
1735638850000|2024-12-31 09:54:10|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735522250000|2024-12-30 01:30:50|79.91|79.41|80.02|79.52|80.02|79.52|79.9|79.4|14
1735638860000|2024-12-31 09:54:20|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1735522260000|2024-12-30 01:31:00|80.03|79.53|80|79.5|80.06|79.56|79.99|79.49|13
1735638870000|2024-12-31 09:54:30|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|3
1735522270000|2024-12-30 01:31:10|79.98|79.48|79.94|79.44|79.99|79.49|79.9|79.4|15
1735638880000|2024-12-31 09:54:40|77.19|76.69|77.22|76.72|77.22|76.72|77.18|76.68|5
1735522280000|2024-12-30 01:31:20|79.98|79.48|80.03|79.53|80.05|79.55|79.98|79.48|12
1735638890000|2024-12-31 09:54:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735522290000|2024-12-30 01:31:30|80|79.5|80.03|79.53|80.08|79.58|80|79.5|13
1735638900000|2024-12-31 09:55:00|77.22|76.72|77.26|76.76|77.26|76.76|77.22|76.72|5
1735522300000|2024-12-30 01:31:40|80.02|79.52|79.97|79.47|80.04|79.54|79.97|79.47|14
1735638910000|2024-12-31 09:55:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735522310000|2024-12-30 01:31:50|79.96|79.46|80.03|79.53|80.04|79.54|79.94|79.44|10
1735638920000|2024-12-31 09:55:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735522320000|2024-12-30 01:32:00|80.02|79.52|80.03|79.53|80.05|79.55|79.99|79.49|16
1735638930000|2024-12-31 09:55:30|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735522330000|2024-12-30 01:32:10|80.02|79.52|80.02|79.52|80.02|79.52|79.97|79.47|12
1735638940000|2024-12-31 09:55:40|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|5
1735522340000|2024-12-30 01:32:20|80.01|79.51|79.97|79.47|80.01|79.51|79.95|79.45|7
1735638950000|2024-12-31 09:55:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1735522350000|2024-12-30 01:32:30|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|9
1735638960000|2024-12-31 09:56:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735522360000|2024-12-30 01:32:40|79.98|79.48|80.08|79.58|80.08|79.58|79.98|79.48|9
1735638970000|2024-12-31 09:56:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735522370000|2024-12-30 01:32:50|80.1|79.6|80.07|79.57|80.1|79.6|80.07|79.57|8
1735638980000|2024-12-31 09:56:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735522380000|2024-12-30 01:33:00|80.06|79.56|79.99|79.49|80.06|79.56|79.97|79.47|17
1735638990000|2024-12-31 09:56:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|3
1735522390000|2024-12-30 01:33:10|79.98|79.48|80|79.5|80|79.5|79.95|79.45|8
1735639000000|2024-12-31 09:56:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|3
1735522400000|2024-12-30 01:33:20|80.01|79.51|80|79.5|80.08|79.58|79.99|79.49|20
1735639010000|2024-12-31 09:56:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735522410000|2024-12-30 01:33:30|79.99|79.49|80.01|79.51|80.05|79.55|79.99|79.49|11
1735639020000|2024-12-31 09:57:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1735522420000|2024-12-30 01:33:40|80|79.5|80.01|79.51|80.01|79.51|79.93|79.43|15
1735639030000|2024-12-31 09:57:10|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|5
1735522430000|2024-12-30 01:33:50|80.02|79.52|80.07|79.57|80.09|79.59|80.02|79.52|13
1735639040000|2024-12-31 09:57:20|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|3
1735522440000|2024-12-30 01:34:00|80.09|79.59|80.13|79.63|80.15|79.65|80.09|79.59|11
1735639050000|2024-12-31 09:57:30|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1735522450000|2024-12-30 01:34:10|80.12|79.62|80.14|79.64|80.15|79.65|80.12|79.62|8
1735639060000|2024-12-31 09:57:40|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735522460000|2024-12-30 01:34:20|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|6
1735639070000|2024-12-31 09:57:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735522470000|2024-12-30 01:34:30|80.12|79.62|80.15|79.65|80.16|79.66|80.11|79.61|14
1735639080000|2024-12-31 09:58:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735522480000|2024-12-30 01:34:40|80.13|79.63|80.15|79.65|80.16|79.66|80.12|79.62|10
1735639090000|2024-12-31 09:58:10|77.24|76.74|77.27|76.77|77.27|76.77|77.23|76.73|8
1735522490000|2024-12-30 01:34:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|6
1735639100000|2024-12-31 09:58:20|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|5
1735522500000|2024-12-30 01:35:00|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1735639110000|2024-12-31 09:58:30|77.29|76.79|77.32|76.82|77.34|76.84|77.29|76.79|5
1735522510000|2024-12-30 01:35:10|80.2|79.7|80.27|79.77|80.27|79.77|80.18|79.68|7
1735639120000|2024-12-31 09:58:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735522520000|2024-12-30 01:35:20|80.28|79.78|80.21|79.71|80.3|79.8|80.21|79.71|10
1735639130000|2024-12-31 09:58:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735522530000|2024-12-30 01:35:30|80.23|79.73|80.24|79.74|80.26|79.76|80.21|79.71|11
1735639140000|2024-12-31 09:59:00|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1735522540000|2024-12-30 01:35:40|80.23|79.73|80.18|79.68|80.23|79.73|80.18|79.68|12
1735639160000|2024-12-31 09:59:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735522550000|2024-12-30 01:35:50|80.19|79.69|80.16|79.66|80.19|79.69|80.12|79.62|14
1735639170000|2024-12-31 09:59:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1735522560000|2024-12-30 01:36:00|80.17|79.67|80.11|79.61|80.17|79.67|80.08|79.58|13
1735639180000|2024-12-31 09:59:40|77.28|76.78|77.3|76.8|77.31|76.81|77.28|76.78|4
1735522570000|2024-12-30 01:36:10|80.12|79.62|80.09|79.59|80.13|79.63|80.07|79.57|8
1735639190000|2024-12-31 09:59:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1735522580000|2024-12-30 01:36:20|80.11|79.61|80.21|79.71|80.21|79.71|80.11|79.61|17
1735639200000|2024-12-31 10:00:00|77.31|76.81|77.3|76.8|77.32|76.82|77.26|76.76|10
1735522590000|2024-12-30 01:36:30|80.22|79.72|80.2|79.7|80.22|79.72|80.17|79.67|10
1735522600000|2024-12-30 01:36:40|80.21|79.71|80.21|79.71|80.22|79.72|80.18|79.68|10
1735639210000|2024-12-31 10:00:10|77.31|76.81|77.31|76.81|77.33|76.83|77.3|76.8|10
1735522610000|2024-12-30 01:36:50|80.22|79.72|80.32|79.82|80.32|79.82|80.22|79.72|11
1735639220000|2024-12-31 10:00:20|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735522620000|2024-12-30 01:37:00|80.36|79.86|80.42|79.92|80.42|79.92|80.35|79.85|10
1735639230000|2024-12-31 10:00:30|77.25|76.75|77.24|76.74|77.27|76.77|77.24|76.74|5
1735522630000|2024-12-30 01:37:10|80.47|79.97|80.56|80.06|80.57|80.07|80.47|79.97|11
1735639240000|2024-12-31 10:00:40|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|7
1735522640000|2024-12-30 01:37:20|80.55|80.05|80.48|79.98|80.56|80.06|80.46|79.96|17
1735639250000|2024-12-31 10:00:50|77.25|76.75|77.2|76.7|77.25|76.75|77.19|76.69|5
1735522650000|2024-12-30 01:37:30|80.47|79.97|80.46|79.96|80.48|79.98|80.46|79.96|3
1735639260000|2024-12-31 10:01:00|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|4
1735522660000|2024-12-30 01:37:40|80.45|79.95|80.45|79.95|80.46|79.96|80.42|79.92|8
1735639270000|2024-12-31 10:01:10|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1735522670000|2024-12-30 01:37:50|80.46|79.96|80.42|79.92|80.48|79.98|80.42|79.92|8
1735639280000|2024-12-31 10:01:20|77.22|76.72|77.2|76.7|77.23|76.73|77.2|76.7|5
1735522680000|2024-12-30 01:38:00|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|9
1735639290000|2024-12-31 10:01:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|7
1735522690000|2024-12-30 01:38:10|80.43|79.93|80.52|80.02|80.52|80.02|80.36|79.86|20
1735639300000|2024-12-31 10:01:40|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|5
1735522700000|2024-12-30 01:38:20|80.53|80.03|80.56|80.06|80.6|80.1|80.53|80.03|12
1735639310000|2024-12-31 10:01:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1735522710000|2024-12-30 01:38:30|80.58|80.08|80.59|80.09|80.64|80.14|80.58|80.08|10
1735639320000|2024-12-31 10:02:00|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735522720000|2024-12-30 01:38:40|80.58|80.08|80.58|80.08|80.63|80.13|80.58|80.08|12
1735639330000|2024-12-31 10:02:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735522730000|2024-12-30 01:38:50|80.59|80.09|80.56|80.06|80.59|80.09|80.55|80.05|7
1735639340000|2024-12-31 10:02:20|77.2|76.7|77.18|76.68|77.21|76.71|77.18|76.68|5
1735522740000|2024-12-30 01:39:00|80.57|80.07|80.42|79.92|80.57|80.07|80.42|79.92|15
1735639350000|2024-12-31 10:02:30|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|13
1735522750000|2024-12-30 01:39:10|80.41|79.91|80.44|79.94|80.46|79.96|80.41|79.91|15
1735639380000|2024-12-31 10:03:00|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735522760000|2024-12-30 01:39:20|80.45|79.95|80.4|79.9|80.45|79.95|80.39|79.89|10
1735639390000|2024-12-31 10:03:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735522770000|2024-12-30 01:39:30|80.41|79.91|80.44|79.94|80.45|79.95|80.4|79.9|15
1735639400000|2024-12-31 10:03:20|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|6
1735639410000|2024-12-31 10:03:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735522780000|2024-12-30 01:39:40|80.46|79.96|80.33|79.83|80.46|79.96|80.32|79.82|17
1735639420000|2024-12-31 10:03:40|77.16|76.66|77.07|76.57|77.16|76.66|77.07|76.57|11
1735522790000|2024-12-30 01:39:50|80.32|79.82|80.31|79.81|80.32|79.82|80.23|79.73|18
1735639430000|2024-12-31 10:03:50|77.08|76.58|77.16|76.66|77.17|76.67|77.08|76.58|14
1735522800000|2024-12-30 01:40:00|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|12
1735639440000|2024-12-31 10:04:00|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|10
1735522810000|2024-12-30 01:40:10|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|9
1735639450000|2024-12-31 10:04:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|8
1735522820000|2024-12-30 01:40:20|80.29|79.79|80.35|79.85|80.35|79.85|80.29|79.79|8
1735639460000|2024-12-31 10:04:20|77.16|76.66|77.21|76.71|77.21|76.71|77.15|76.65|9
1735522830000|2024-12-30 01:40:30|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|10
1735639470000|2024-12-31 10:04:30|77.22|76.72|77.17|76.67|77.23|76.73|77.15|76.65|11
1735522840000|2024-12-30 01:40:40|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|5
1735639480000|2024-12-31 10:04:40|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|7
1735522850000|2024-12-30 01:40:50|80.36|79.86|80.37|79.87|80.39|79.89|80.36|79.86|9
1735639490000|2024-12-31 10:04:50|77.21|76.71|77.25|76.75|77.25|76.75|77.21|76.71|5
1735522860000|2024-12-30 01:41:00|80.35|79.85|80.36|79.86|80.39|79.89|80.35|79.85|9
1735639500000|2024-12-31 10:05:00|77.26|76.76|77.31|76.81|77.32|76.82|77.25|76.75|10
1735522870000|2024-12-30 01:41:10|80.37|79.87|80.2|79.7|80.37|79.87|80.2|79.7|15
1735639510000|2024-12-31 10:05:10|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|11
1735522880000|2024-12-30 01:41:20|80.19|79.69|80.13|79.63|80.19|79.69|80.13|79.63|17
1735639520000|2024-12-31 10:05:20|77.22|76.72|77.24|76.74|77.25|76.75|77.21|76.71|11
1735522890000|2024-12-30 01:41:30|80.12|79.62|80.09|79.59|80.14|79.64|80.06|79.56|14
1735639530000|2024-12-31 10:05:30|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1735522900000|2024-12-30 01:41:40|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735639540000|2024-12-31 10:05:40|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1735522910000|2024-12-30 01:41:50|80.14|79.64|80.16|79.66|80.18|79.68|80.14|79.64|8
1735639550000|2024-12-31 10:05:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|5
1735522920000|2024-12-30 01:42:00|80.15|79.65|80.12|79.62|80.16|79.66|80.12|79.62|6
1735639560000|2024-12-31 10:06:00|77.24|76.74|77.25|76.75|77.31|76.81|77.24|76.74|11
1735522930000|2024-12-30 01:42:10|80.11|79.61|80.01|79.51|80.11|79.61|80|79.5|21
1735639570000|2024-12-31 10:06:10|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735522940000|2024-12-30 01:42:20|80.02|79.52|80.05|79.55|80.05|79.55|80.02|79.52|17
1735639580000|2024-12-31 10:06:20|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|6
1735522950000|2024-12-30 01:42:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|5
1735639590000|2024-12-31 10:06:30|77.32|76.82|77.28|76.78|77.32|76.82|77.27|76.77|6
1735522960000|2024-12-30 01:42:40|80.03|79.53|80.08|79.58|80.09|79.59|80.03|79.53|6
1735639610000|2024-12-31 10:06:50|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735522970000|2024-12-30 01:42:50|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|2
1735639620000|2024-12-31 10:07:00|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735522980000|2024-12-30 01:43:00|80.1|79.6|80.01|79.51|80.1|79.6|80.01|79.51|13
1735639630000|2024-12-31 10:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735522990000|2024-12-30 01:43:10|80.02|79.52|80.09|79.59|80.1|79.6|80.01|79.51|17
1735639640000|2024-12-31 10:07:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1735523000000|2024-12-30 01:43:20|80.08|79.58|80.18|79.68|80.18|79.68|80.07|79.57|11
1735639650000|2024-12-31 10:07:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735523010000|2024-12-30 01:43:30|80.17|79.67|80.12|79.62|80.19|79.69|80.11|79.61|13
1735639660000|2024-12-31 10:07:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|2
1735523020000|2024-12-30 01:43:40|80.14|79.64|80.07|79.57|80.16|79.66|80.07|79.57|10
1735639680000|2024-12-31 10:08:00|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|13
1735523030000|2024-12-30 01:43:50|80.06|79.56|80.02|79.52|80.06|79.56|80.01|79.51|5
1735639690000|2024-12-31 10:08:10|77.15|76.65|77.16|76.66|77.18|76.68|77.14|76.64|7
1735523040000|2024-12-30 01:44:00|80|79.5|79.96|79.46|80|79.5|79.96|79.46|10
1735639700000|2024-12-31 10:08:20|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|3
1735523050000|2024-12-30 01:44:10|79.95|79.45|79.91|79.41|79.97|79.47|79.91|79.41|8
1735639710000|2024-12-31 10:08:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1735523060000|2024-12-30 01:44:20|79.92|79.42|79.94|79.44|79.97|79.47|79.92|79.42|12
1735639720000|2024-12-31 10:08:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1735523070000|2024-12-30 01:44:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1735639730000|2024-12-31 10:08:50|77.23|76.73|77.2|76.7|77.23|76.73|77.2|76.7|6
1735523080000|2024-12-30 01:44:40|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735639740000|2024-12-31 10:09:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|6
1735523090000|2024-12-30 01:44:50|79.89|79.39|79.94|79.44|79.96|79.46|79.89|79.39|9
1735639750000|2024-12-31 10:09:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735523100000|2024-12-30 01:45:00|79.93|79.43|79.92|79.42|79.96|79.46|79.91|79.41|9
1735639760000|2024-12-31 10:09:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735523110000|2024-12-30 01:45:10|79.9|79.4|79.77|79.27|79.9|79.4|79.77|79.27|17
1735639770000|2024-12-31 10:09:30|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1735523120000|2024-12-30 01:45:20|79.79|79.29|79.81|79.31|79.88|79.38|79.78|79.28|16
1735639780000|2024-12-31 10:09:40|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735523130000|2024-12-30 01:45:30|79.79|79.29|79.78|79.28|79.79|79.29|79.76|79.26|8
1735639790000|2024-12-31 10:09:50|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735523140000|2024-12-30 01:45:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|5
1735639800000|2024-12-31 10:10:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|2
1735523150000|2024-12-30 01:45:50|79.81|79.31|79.83|79.33|79.87|79.37|79.8|79.3|17
1735639810000|2024-12-31 10:10:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735523160000|2024-12-30 01:46:00|79.82|79.32|79.81|79.31|79.86|79.36|79.79|79.29|14
1735639820000|2024-12-31 10:10:20|77.2|76.7|77.22|76.72|77.22|76.72|77.18|76.68|6
1735523170000|2024-12-30 01:46:10|79.82|79.32|79.77|79.27|79.87|79.37|79.77|79.27|15
1735639830000|2024-12-31 10:10:30|77.21|76.71|77.19|76.69|77.21|76.71|77.17|76.67|5
1735523180000|2024-12-30 01:46:20|79.78|79.28|79.77|79.27|79.78|79.28|79.72|79.22|9
1735639840000|2024-12-31 10:10:40|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735523190000|2024-12-30 01:46:30|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|15
1735639860000|2024-12-31 10:11:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735523200000|2024-12-30 01:46:40|79.73|79.23|79.72|79.22|79.75|79.25|79.71|79.21|9
1735639870000|2024-12-31 10:11:10|77.2|76.7|77.16|76.66|77.2|76.7|77.15|76.65|5
1735523210000|2024-12-30 01:46:50|79.71|79.21|79.63|79.13|79.71|79.21|79.62|79.12|9
1735639880000|2024-12-31 10:11:20|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735523220000|2024-12-30 01:47:00|79.66|79.16|79.61|79.11|79.68|79.18|79.6|79.1|13
1735639890000|2024-12-31 10:11:30|77.16|76.66|77.23|76.73|77.23|76.73|77.16|76.66|6
1735523230000|2024-12-30 01:47:10|79.6|79.1|79.61|79.11|79.69|79.19|79.6|79.1|18
1735639900000|2024-12-31 10:11:40|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|4
1735523240000|2024-12-30 01:47:20|79.6|79.1|79.69|79.19|79.69|79.19|79.6|79.1|11
1735639910000|2024-12-31 10:11:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|9
1735523250000|2024-12-30 01:47:30|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735639920000|2024-12-31 10:12:00|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|4
1735523260000|2024-12-30 01:47:40|79.78|79.28|79.8|79.3|79.8|79.3|79.74|79.24|12
1735639930000|2024-12-31 10:12:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735523270000|2024-12-30 01:47:50|79.82|79.32|79.71|79.21|79.82|79.32|79.71|79.21|13
1735639940000|2024-12-31 10:12:20|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|9
1735523280000|2024-12-30 01:48:00|79.69|79.19|79.6|79.1|79.69|79.19|79.58|79.08|21
1735639950000|2024-12-31 10:12:30|77.12|76.62|77.13|76.63|77.14|76.64|77.1|76.6|8
1735523290000|2024-12-30 01:48:10|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1735639960000|2024-12-31 10:12:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735523300000|2024-12-30 01:48:20|79.6|79.1|79.58|79.08|79.61|79.11|79.56|79.06|9
1735639970000|2024-12-31 10:12:50|77.14|76.64|77.17|76.67|77.17|76.67|77.13|76.63|8
1735523310000|2024-12-30 01:48:30|79.57|79.07|79.58|79.08|79.58|79.08|79.53|79.03|13
1735639980000|2024-12-31 10:13:00|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|6
1735523320000|2024-12-30 01:48:40|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|6
1735639990000|2024-12-31 10:13:10|77.14|76.64|77.1|76.6|77.14|76.64|77.1|76.6|3
1735523330000|2024-12-30 01:48:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735640000000|2024-12-31 10:13:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735523340000|2024-12-30 01:49:00|79.61|79.11|79.56|79.06|79.61|79.11|79.54|79.04|17
1735640010000|2024-12-31 10:13:30|77.06|76.56|77.04|76.54|77.06|76.56|77.04|76.54|6
1735523350000|2024-12-30 01:49:10|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|6
1735640020000|2024-12-31 10:13:40|77.03|76.53|77.01|76.51|77.04|76.54|76.99|76.49|11
1735523360000|2024-12-30 01:49:20|79.62|79.12|79.6|79.1|79.62|79.12|79.59|79.09|5
1735640030000|2024-12-31 10:13:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1735523370000|2024-12-30 01:49:30|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|5
1735640040000|2024-12-31 10:14:00|77|76.5|77.03|76.53|77.03|76.53|77|76.5|10
1735523380000|2024-12-30 01:49:40|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|12
1735640050000|2024-12-31 10:14:10|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|6
1735523390000|2024-12-30 01:49:50|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735640060000|2024-12-31 10:14:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735523400000|2024-12-30 01:50:00|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735640070000|2024-12-31 10:14:30|77.03|76.53|77.07|76.57|77.08|76.58|77.02|76.52|12
1735523410000|2024-12-30 01:50:10|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|13
1735640080000|2024-12-31 10:14:40|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|3
1735523420000|2024-12-30 01:50:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|7
1735640090000|2024-12-31 10:14:50|77.11|76.61|77.15|76.65|77.15|76.65|77.11|76.61|5
1735523430000|2024-12-30 01:50:30|79.64|79.14|79.62|79.12|79.65|79.15|79.61|79.11|10
1735640100000|2024-12-31 10:15:00|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|6
1735523440000|2024-12-30 01:50:40|79.63|79.13|79.63|79.13|79.66|79.16|79.62|79.12|9
1735640110000|2024-12-31 10:15:10|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|3
1735523450000|2024-12-30 01:50:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735640120000|2024-12-31 10:15:20|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|5
1735523460000|2024-12-30 01:51:00|79.63|79.13|79.57|79.07|79.67|79.17|79.57|79.07|15
1735640130000|2024-12-31 10:15:30|77.03|76.53|77.02|76.52|77.03|76.53|77.01|76.51|10
1735523470000|2024-12-30 01:51:10|79.56|79.06|79.6|79.1|79.6|79.1|79.55|79.05|9
1735640140000|2024-12-31 10:15:40|77.01|76.51|77.06|76.56|77.06|76.56|77.01|76.51|9
1735523480000|2024-12-30 01:51:20|79.59|79.09|79.54|79.04|79.6|79.1|79.54|79.04|9
1735640170000|2024-12-31 10:16:10|77.05|76.55|77.02|76.52|77.05|76.55|77.01|76.51|7
1735523490000|2024-12-30 01:51:30|79.53|79.03|79.57|79.07|79.58|79.08|79.53|79.03|10
1735640180000|2024-12-31 10:16:20|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735523500000|2024-12-30 01:51:40|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|8
1735640190000|2024-12-31 10:16:30|76.99|76.49|76.94|76.44|77|76.5|76.94|76.44|8
1735523510000|2024-12-30 01:51:50|79.62|79.12|79.65|79.15|79.65|79.15|79.61|79.11|5
1735640200000|2024-12-31 10:16:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|6
1735523520000|2024-12-30 01:52:00|79.66|79.16|79.69|79.19|79.69|79.19|79.65|79.15|12
1735640210000|2024-12-31 10:16:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|6
1735523530000|2024-12-30 01:52:10|79.7|79.2|79.67|79.17|79.71|79.21|79.66|79.16|12
1735640220000|2024-12-31 10:17:00|76.93|76.43|76.87|76.37|76.93|76.43|76.86|76.36|9
1735523540000|2024-12-30 01:52:20|79.69|79.19|79.79|79.29|79.79|79.29|79.68|79.18|9
1735640230000|2024-12-31 10:17:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1735523550000|2024-12-30 01:52:30|79.78|79.28|79.7|79.2|79.78|79.28|79.7|79.2|9
1735640240000|2024-12-31 10:17:20|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1735523560000|2024-12-30 01:52:40|79.69|79.19|79.71|79.21|79.71|79.21|79.66|79.16|6
1735640250000|2024-12-31 10:17:30|76.87|76.37|76.86|76.36|76.87|76.37|76.85|76.35|8
1735523570000|2024-12-30 01:52:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1735640260000|2024-12-31 10:17:40|76.87|76.37|76.87|76.37|76.87|76.37|76.85|76.35|6
1735523580000|2024-12-30 01:53:00|79.72|79.22|79.83|79.33|79.83|79.33|79.72|79.22|7
1735640270000|2024-12-31 10:17:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735523590000|2024-12-30 01:53:10|79.85|79.35|79.91|79.41|79.92|79.42|79.84|79.34|10
1735640280000|2024-12-31 10:18:00|76.85|76.35|76.86|76.36|76.87|76.37|76.85|76.35|3
1735523600000|2024-12-30 01:53:20|79.92|79.42|79.85|79.35|79.93|79.43|79.85|79.35|14
1735640290000|2024-12-31 10:18:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|4
1735523610000|2024-12-30 01:53:30|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|14
1735640300000|2024-12-31 10:18:20|76.82|76.32|76.81|76.31|76.84|76.34|76.8|76.3|10
1735523620000|2024-12-30 01:53:40|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|7
1735640310000|2024-12-31 10:18:30|76.8|76.3|76.79|76.29|76.81|76.31|76.79|76.29|8
1735523630000|2024-12-30 01:53:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735640320000|2024-12-31 10:18:40|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|7
1735523640000|2024-12-30 01:54:00|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|8
1735640330000|2024-12-31 10:18:50|76.73|76.23|76.74|76.24|76.75|76.25|76.73|76.23|4
1735523650000|2024-12-30 01:54:10|79.94|79.44|79.97|79.47|80.01|79.51|79.93|79.43|15
1735640340000|2024-12-31 10:19:00|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1735523660000|2024-12-30 01:54:20|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|6
1735640350000|2024-12-31 10:19:10|76.76|76.26|76.8|76.3|76.81|76.31|76.76|76.26|5
1735523670000|2024-12-30 01:54:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|7
1735640360000|2024-12-31 10:19:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|5
1735523680000|2024-12-30 01:54:40|80.12|79.62|80.04|79.54|80.12|79.62|80.04|79.54|9
1735640370000|2024-12-31 10:19:30|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1735523690000|2024-12-30 01:54:50|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|3
1735640390000|2024-12-31 10:19:50|76.81|76.31|76.79|76.29|76.82|76.32|76.79|76.29|4
1735640400000|2024-12-31 10:20:00|76.78|76.28|76.8|76.3|76.81|76.31|76.76|76.26|10
1735523700000|2024-12-30 01:55:00|80.02|79.52|80.07|79.57|80.08|79.58|80.02|79.52|11
1735640410000|2024-12-31 10:20:10|76.81|76.31|76.83|76.33|76.84|76.34|76.81|76.31|5
1735523710000|2024-12-30 01:55:10|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735640420000|2024-12-31 10:20:20|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1735523720000|2024-12-30 01:55:20|80.06|79.56|80.02|79.52|80.07|79.57|80.01|79.51|12
1735640430000|2024-12-31 10:20:30|76.83|76.33|76.84|76.34|76.84|76.34|76.81|76.31|5
1735523730000|2024-12-30 01:55:30|80.01|79.51|79.99|79.49|80.01|79.51|79.93|79.43|14
1735640440000|2024-12-31 10:20:40|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|5
1735523740000|2024-12-30 01:55:40|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735640450000|2024-12-31 10:20:50|76.82|76.32|76.82|76.32|76.82|76.32|76.8|76.3|7
1735523750000|2024-12-30 01:55:50|79.97|79.47|79.93|79.43|79.98|79.48|79.93|79.43|10
1735640460000|2024-12-31 10:21:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|5
1735523760000|2024-12-30 01:56:00|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|9
1735640470000|2024-12-31 10:21:10|76.84|76.34|76.83|76.33|76.85|76.35|76.83|76.33|4
1735523770000|2024-12-30 01:56:10|79.92|79.42|79.91|79.41|79.95|79.45|79.91|79.41|7
1735640480000|2024-12-31 10:21:20|76.84|76.34|76.8|76.3|76.84|76.34|76.78|76.28|8
1735523780000|2024-12-30 01:56:20|79.92|79.42|79.93|79.43|79.98|79.48|79.92|79.42|13
1735640490000|2024-12-31 10:21:30|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|8
1735523790000|2024-12-30 01:56:30|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1735640500000|2024-12-31 10:21:40|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1735523800000|2024-12-30 01:56:40|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|9
1735640510000|2024-12-31 10:21:50|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735523810000|2024-12-30 01:56:50|79.96|79.46|80.04|79.54|80.04|79.54|79.95|79.45|13
1735640520000|2024-12-31 10:22:00|76.82|76.32|76.84|76.34|76.84|76.34|76.82|76.32|3
1735523820000|2024-12-30 01:57:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735640530000|2024-12-31 10:22:10|76.85|76.35|76.93|76.43|76.93|76.43|76.85|76.35|10
1735523830000|2024-12-30 01:57:10|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|10
1735640540000|2024-12-31 10:22:20|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|4
1735523840000|2024-12-30 01:57:20|80.01|79.51|80.1|79.6|80.1|79.6|80.01|79.51|11
1735640550000|2024-12-31 10:22:30|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|9
1735523850000|2024-12-30 01:57:30|80.11|79.61|80.13|79.63|80.16|79.66|80.11|79.61|8
1735640560000|2024-12-31 10:22:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1735523860000|2024-12-30 01:57:40|80.14|79.64|80.07|79.57|80.17|79.67|80.07|79.57|12
1735640570000|2024-12-31 10:22:50|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1735523870000|2024-12-30 01:57:50|80.06|79.56|80.04|79.54|80.08|79.58|80.04|79.54|10
1735640580000|2024-12-31 10:23:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|4
1735523880000|2024-12-30 01:58:00|80.05|79.55|80.07|79.57|80.07|79.57|80.03|79.53|10
1735640590000|2024-12-31 10:23:10|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|5
1735523890000|2024-12-30 01:58:10|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|10
1735640600000|2024-12-31 10:23:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1735523900000|2024-12-30 01:58:20|80.03|79.53|80.11|79.61|80.11|79.61|80.03|79.53|3
1735640610000|2024-12-31 10:23:30|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735523910000|2024-12-30 01:58:30|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735640620000|2024-12-31 10:23:40|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735523930000|2024-12-30 01:58:50|80.14|79.64|80.14|79.64|80.15|79.65|80.13|79.63|5
1735640630000|2024-12-31 10:23:50|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1735523940000|2024-12-30 01:59:00|80.12|79.62|80.09|79.59|80.13|79.63|80.09|79.59|8
1735640640000|2024-12-31 10:24:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735523950000|2024-12-30 01:59:10|80.02|79.52|79.99|79.49|80.04|79.54|79.99|79.49|7
1735640650000|2024-12-31 10:24:10|76.99|76.49|76.98|76.48|76.99|76.49|76.96|76.46|11
1735523960000|2024-12-30 01:59:20|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|6
1735640660000|2024-12-31 10:24:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1735523970000|2024-12-30 01:59:30|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1735640670000|2024-12-31 10:24:30|77.02|76.52|77.09|76.59|77.11|76.61|77.02|76.52|6
1735523980000|2024-12-30 01:59:40|79.94|79.44|80.02|79.52|80.03|79.53|79.94|79.44|13
1735640680000|2024-12-31 10:24:40|77.17|76.67|77.28|76.78|77.28|76.78|77.16|76.66|15
1735524000000|2024-12-30 02:00:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735640690000|2024-12-31 10:24:50|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735524010000|2024-12-30 02:00:10|80.08|79.58|80.09|79.59|80.1|79.6|80.07|79.57|9
1735640700000|2024-12-31 10:25:00|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|5
1735524020000|2024-12-30 02:00:20|80.1|79.6|80.05|79.55|80.11|79.61|80.05|79.55|8
1735640710000|2024-12-31 10:25:10|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735524030000|2024-12-30 02:00:30|80.07|79.57|80.08|79.58|80.08|79.58|80.03|79.53|11
1735640720000|2024-12-31 10:25:20|77.21|76.71|77.28|76.78|77.28|76.78|77.21|76.71|8
1735524040000|2024-12-30 02:00:40|80.09|79.59|80.14|79.64|80.14|79.64|80.08|79.58|8
1735640730000|2024-12-31 10:25:30|77.27|76.77|77.29|76.79|77.29|76.79|77.26|76.76|5
1735524050000|2024-12-30 02:00:50|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|5
1735640740000|2024-12-31 10:25:40|77.28|76.78|77.24|76.74|77.29|76.79|77.24|76.74|6
1735524060000|2024-12-30 02:01:00|80.22|79.72|80.15|79.65|80.22|79.72|80.14|79.64|16
1735640750000|2024-12-31 10:25:50|77.25|76.75|77.25|76.75|77.26|76.76|77.24|76.74|5
1735524070000|2024-12-30 02:01:10|80.14|79.64|80.14|79.64|80.18|79.68|80.12|79.62|17
1735640760000|2024-12-31 10:26:00|77.26|76.76|77.28|76.78|77.28|76.78|77.26|76.76|2
1735524080000|2024-12-30 02:01:20|80.15|79.65|80.17|79.67|80.17|79.67|80.13|79.63|7
1735640770000|2024-12-31 10:26:10|77.27|76.77|77.25|76.75|77.27|76.77|77.24|76.74|5
1735524090000|2024-12-30 02:01:30|80.18|79.68|80.25|79.75|80.25|79.75|80.18|79.68|6
1735640800000|2024-12-31 10:26:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1735524100000|2024-12-30 02:01:40|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|7
1735640810000|2024-12-31 10:26:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735524110000|2024-12-30 02:01:50|80.15|79.65|80.12|79.62|80.15|79.65|80.11|79.61|3
1735640820000|2024-12-31 10:27:00|77.2|76.7|77.17|76.67|77.21|76.71|77.16|76.66|6
1735524120000|2024-12-30 02:02:00|80.11|79.61|80.06|79.56|80.13|79.63|80.05|79.55|15
1735640830000|2024-12-31 10:27:10|77.16|76.66|77.16|76.66|77.17|76.67|77.15|76.65|7
1735524130000|2024-12-30 02:02:10|80.07|79.57|80.07|79.57|80.08|79.58|80.01|79.51|15
1735640840000|2024-12-31 10:27:20|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|5
1735524140000|2024-12-30 02:02:20|80.06|79.56|79.96|79.46|80.06|79.56|79.96|79.46|10
1735640850000|2024-12-31 10:27:30|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735524150000|2024-12-30 02:02:30|79.97|79.47|80.1|79.6|80.1|79.6|79.97|79.47|10
1735640860000|2024-12-31 10:27:40|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|6
1735524160000|2024-12-30 02:02:40|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|9
1735640880000|2024-12-31 10:28:00|77.19|76.69|77.19|76.69|77.19|76.69|77.17|76.67|5
1735524170000|2024-12-30 02:02:50|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|10
1735640890000|2024-12-31 10:28:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|6
1735524180000|2024-12-30 02:03:00|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735640900000|2024-12-31 10:28:20|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735524190000|2024-12-30 02:03:10|80.08|79.58|80.01|79.51|80.08|79.58|80|79.5|12
1735640910000|2024-12-31 10:28:30|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735524200000|2024-12-30 02:03:20|80|79.5|79.98|79.48|80|79.5|79.93|79.43|18
1735640920000|2024-12-31 10:28:40|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735524210000|2024-12-30 02:03:30|80|79.5|80|79.5|80.04|79.54|79.99|79.49|15
1735640930000|2024-12-31 10:28:50|77.15|76.65|77.15|76.65|77.17|76.67|77.15|76.65|5
1735524220000|2024-12-30 02:03:40|80.01|79.51|79.94|79.44|80.01|79.51|79.94|79.44|13
1735640940000|2024-12-31 10:29:00|77.14|76.64|77.12|76.62|77.15|76.65|77.11|76.61|6
1735524230000|2024-12-30 02:03:50|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|15
1735640950000|2024-12-31 10:29:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735524240000|2024-12-30 02:04:00|79.9|79.4|79.88|79.38|79.91|79.41|79.86|79.36|14
1735640960000|2024-12-31 10:29:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735524250000|2024-12-30 02:04:10|79.87|79.37|79.84|79.34|79.89|79.39|79.84|79.34|11
1735640970000|2024-12-31 10:29:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735524260000|2024-12-30 02:04:20|79.82|79.32|79.8|79.3|79.82|79.32|79.78|79.28|9
1735640980000|2024-12-31 10:29:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1735524270000|2024-12-30 02:04:30|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|7
1735640990000|2024-12-31 10:29:50|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|4
1735524280000|2024-12-30 02:04:40|79.92|79.42|79.83|79.33|79.92|79.42|79.83|79.33|15
1735641000000|2024-12-31 10:30:00|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735524290000|2024-12-30 02:04:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1735641010000|2024-12-31 10:30:10|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|5
1735524300000|2024-12-30 02:05:00|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|6
1735641020000|2024-12-31 10:30:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735524310000|2024-12-30 02:05:10|79.86|79.36|79.85|79.35|79.9|79.4|79.82|79.32|14
1735641030000|2024-12-31 10:30:30|77.11|76.61|77.06|76.56|77.11|76.61|77.03|76.53|13
1735524320000|2024-12-30 02:05:20|79.86|79.36|79.88|79.38|79.91|79.41|79.86|79.36|9
1735641040000|2024-12-31 10:30:40|77.07|76.57|77.05|76.55|77.07|76.57|77.04|76.54|8
1735524330000|2024-12-30 02:05:30|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|11
1735641050000|2024-12-31 10:30:50|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735524340000|2024-12-30 02:05:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735641060000|2024-12-31 10:31:00|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1735524350000|2024-12-30 02:05:50|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|9
1735641070000|2024-12-31 10:31:10|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|5
1735524360000|2024-12-30 02:06:00|79.81|79.31|79.86|79.36|79.88|79.38|79.81|79.31|8
1735641080000|2024-12-31 10:31:20|76.99|76.49|76.98|76.48|77.03|76.53|76.98|76.48|10
1735524370000|2024-12-30 02:06:10|79.87|79.37|79.76|79.26|79.87|79.37|79.76|79.26|8
1735641090000|2024-12-31 10:31:30|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|5
1735524380000|2024-12-30 02:06:20|79.78|79.28|79.7|79.2|79.78|79.28|79.66|79.16|11
1735641100000|2024-12-31 10:31:40|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1735524390000|2024-12-30 02:06:30|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|8
1735641110000|2024-12-31 10:31:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1735524400000|2024-12-30 02:06:40|79.65|79.15|79.65|79.15|79.65|79.15|79.63|79.13|3
1735641120000|2024-12-31 10:32:00|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|6
1735524410000|2024-12-30 02:06:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|5
1735641130000|2024-12-31 10:32:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1735524420000|2024-12-30 02:07:00|79.62|79.12|79.62|79.12|79.65|79.15|79.62|79.12|7
1735641140000|2024-12-31 10:32:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735524430000|2024-12-30 02:07:10|79.6|79.1|79.52|79.02|79.6|79.1|79.5|79|9
1735641150000|2024-12-31 10:32:30|77.06|76.56|77.1|76.6|77.11|76.61|77.06|76.56|6
1735524440000|2024-12-30 02:07:20|79.51|79.01|79.53|79.03|79.53|79.03|79.46|78.96|13
1735641160000|2024-12-31 10:32:40|77.11|76.61|77.16|76.66|77.16|76.66|77.11|76.61|6
1735524450000|2024-12-30 02:07:30|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|7
1735641170000|2024-12-31 10:32:50|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735524460000|2024-12-30 02:07:40|79.53|79.03|79.52|79.02|79.57|79.07|79.52|79.02|7
1735641180000|2024-12-31 10:33:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735524470000|2024-12-30 02:07:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735641190000|2024-12-31 10:33:10|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|3
1735524480000|2024-12-30 02:08:00|79.51|79.01|79.55|79.05|79.55|79.05|79.51|79.01|5
1735641200000|2024-12-31 10:33:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735524490000|2024-12-30 02:08:10|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|7
1735641210000|2024-12-31 10:33:30|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735524500000|2024-12-30 02:08:20|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|6
1735641220000|2024-12-31 10:33:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|8
1735524510000|2024-12-30 02:08:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735641230000|2024-12-31 10:33:50|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735524520000|2024-12-30 02:08:40|79.55|79.05|79.59|79.09|79.61|79.11|79.55|79.05|7
1735641240000|2024-12-31 10:34:00|77.13|76.63|77.12|76.62|77.13|76.63|77.09|76.59|7
1735524530000|2024-12-30 02:08:50|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1735641250000|2024-12-31 10:34:10|77.11|76.61|77.08|76.58|77.11|76.61|77.04|76.54|10
1735524540000|2024-12-30 02:09:00|79.61|79.11|79.6|79.1|79.63|79.13|79.6|79.1|7
1735641260000|2024-12-31 10:34:20|77.09|76.59|77.1|76.6|77.11|76.61|77.09|76.59|8
1735524550000|2024-12-30 02:09:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|6
1735641280000|2024-12-31 10:34:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|4
1735524560000|2024-12-30 02:09:20|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|12
1735641290000|2024-12-31 10:34:50|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735524570000|2024-12-30 02:09:30|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|3
1735641300000|2024-12-31 10:35:00|77.12|76.62|77.14|76.64|77.16|76.66|77.12|76.62|7
1735524580000|2024-12-30 02:09:40|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|5
1735641310000|2024-12-31 10:35:10|77.13|76.63|77.19|76.69|77.2|76.7|77.13|76.63|8
1735524590000|2024-12-30 02:09:50|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|2
1735641320000|2024-12-31 10:35:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735524600000|2024-12-30 02:10:00|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|6
1735641330000|2024-12-31 10:35:30|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1735524610000|2024-12-30 02:10:10|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|3
1735641340000|2024-12-31 10:35:40|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1735524620000|2024-12-30 02:10:20|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|4
1735641350000|2024-12-31 10:35:50|77.12|76.62|77.09|76.59|77.13|76.63|77.09|76.59|4
1735524630000|2024-12-30 02:10:30|79.61|79.11|79.62|79.12|79.67|79.17|79.61|79.11|11
1735641360000|2024-12-31 10:36:00|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1735524640000|2024-12-30 02:10:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735641370000|2024-12-31 10:36:10|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1735524650000|2024-12-30 02:10:50|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|5
1735641380000|2024-12-31 10:36:20|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|5
1735524660000|2024-12-30 02:11:00|79.56|79.06|79.52|79.02|79.6|79.1|79.51|79.01|11
1735641390000|2024-12-31 10:36:30|77.16|76.66|77.21|76.71|77.22|76.72|77.16|76.66|5
1735524670000|2024-12-30 02:11:10|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|11
1735641410000|2024-12-31 10:36:50|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735524680000|2024-12-30 02:11:20|79.45|78.95|79.46|78.96|79.48|78.98|79.43|78.93|12
1735641420000|2024-12-31 10:37:00|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735524690000|2024-12-30 02:11:30|79.47|78.97|79.44|78.94|79.5|79|79.43|78.93|9
1735641430000|2024-12-31 10:37:10|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735524700000|2024-12-30 02:11:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735641450000|2024-12-31 10:37:30|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|7
1735524710000|2024-12-30 02:11:50|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|4
1735641460000|2024-12-31 10:37:40|77.2|76.7|77.17|76.67|77.2|76.7|77.16|76.66|13
1735524720000|2024-12-30 02:12:00|79.47|78.97|79.48|78.98|79.48|78.98|79.45|78.95|9
1735641470000|2024-12-31 10:37:50|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735524730000|2024-12-30 02:12:10|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|5
1735641480000|2024-12-31 10:38:00|77.16|76.66|77.16|76.66|77.16|76.66|77.14|76.64|4
1735524740000|2024-12-30 02:12:20|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|6
1735641490000|2024-12-31 10:38:10|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735524750000|2024-12-30 02:12:30|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|13
1735641500000|2024-12-31 10:38:20|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|4
1735524760000|2024-12-30 02:12:40|79.54|79.04|79.53|79.03|79.56|79.06|79.53|79.03|6
1735641510000|2024-12-31 10:38:30|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1735524770000|2024-12-30 02:12:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|5
1735641520000|2024-12-31 10:38:40|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1735524780000|2024-12-30 02:13:00|79.57|79.07|79.62|79.12|79.63|79.13|79.57|79.07|9
1735641530000|2024-12-31 10:38:50|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|3
1735524790000|2024-12-30 02:13:10|79.61|79.11|79.56|79.06|79.62|79.12|79.56|79.06|7
1735641540000|2024-12-31 10:39:00|77.16|76.66|77.17|76.67|77.17|76.67|77.15|76.65|3
1735524800000|2024-12-30 02:13:20|79.54|79.04|79.53|79.03|79.55|79.05|79.53|79.03|6
1735641550000|2024-12-31 10:39:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735524810000|2024-12-30 02:13:30|79.52|79.02|79.5|79|79.55|79.05|79.5|79|10
1735641560000|2024-12-31 10:39:20|77.15|76.65|77.16|76.66|77.17|76.67|77.14|76.64|6
1735524820000|2024-12-30 02:13:40|79.52|79.02|79.55|79.05|79.56|79.06|79.52|79.02|4
1735641570000|2024-12-31 10:39:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735524830000|2024-12-30 02:13:50|79.54|79.04|79.53|79.03|79.57|79.07|79.53|79.03|7
1735641580000|2024-12-31 10:39:40|77.18|76.68|77.17|76.67|77.19|76.69|77.14|76.64|6
1735524840000|2024-12-30 02:14:00|79.52|79.02|79.54|79.04|79.54|79.04|79.51|79.01|11
1735641600000|2024-12-31 10:40:00|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735524850000|2024-12-30 02:14:10|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|8
1735641610000|2024-12-31 10:40:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735524860000|2024-12-30 02:14:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|3
1735641620000|2024-12-31 10:40:20|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735524870000|2024-12-30 02:14:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735641630000|2024-12-31 10:40:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735524880000|2024-12-30 02:14:40|79.51|79.01|79.43|78.93|79.51|79.01|79.43|78.93|11
1735641640000|2024-12-31 10:40:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1735524890000|2024-12-30 02:14:50|79.44|78.94|79.45|78.95|79.45|78.95|79.41|78.91|8
1735641650000|2024-12-31 10:40:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735524900000|2024-12-30 02:15:00|79.44|78.94|79.45|78.95|79.45|78.95|79.4|78.9|12
1735641660000|2024-12-31 10:41:00|77.29|76.79|77.31|76.81|77.31|76.81|77.29|76.79|7
1735524910000|2024-12-30 02:15:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|12
1735641670000|2024-12-31 10:41:10|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|3
1735524920000|2024-12-30 02:15:20|79.5|79|79.5|79|79.5|79|79.48|78.98|6
1735641680000|2024-12-31 10:41:20|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1735524930000|2024-12-30 02:15:30|79.52|79.02|79.52|79.02|79.52|79.02|79.49|78.99|6
1735641690000|2024-12-31 10:41:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735524940000|2024-12-30 02:15:40|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|7
1735641710000|2024-12-31 10:41:50|77.36|76.86|77.41|76.91|77.42|76.92|77.36|76.86|6
1735524950000|2024-12-30 02:15:50|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1735641720000|2024-12-31 10:42:00|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735524960000|2024-12-30 02:16:00|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735641730000|2024-12-31 10:42:10|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735524970000|2024-12-30 02:16:10|79.6|79.1|79.6|79.1|79.61|79.11|79.58|79.08|10
1735641750000|2024-12-31 10:42:30|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735524980000|2024-12-30 02:16:20|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|10
1735641760000|2024-12-31 10:42:40|77.38|76.88|77.38|76.88|77.39|76.89|77.37|76.87|5
1735524990000|2024-12-30 02:16:30|79.65|79.15|79.65|79.15|79.68|79.18|79.63|79.13|9
1735641770000|2024-12-31 10:42:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735525000000|2024-12-30 02:16:40|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|9
1735641780000|2024-12-31 10:43:00|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|9
1735525010000|2024-12-30 02:16:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|5
1735641790000|2024-12-31 10:43:10|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|10
1735525020000|2024-12-30 02:17:00|79.53|79.03|79.5|79|79.54|79.04|79.49|78.99|9
1735641800000|2024-12-31 10:43:20|77.43|76.93|77.43|76.93|77.43|76.93|77.41|76.91|4
1735525030000|2024-12-30 02:17:10|79.52|79.02|79.5|79|79.54|79.04|79.48|78.98|13
1735641810000|2024-12-31 10:43:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735525040000|2024-12-30 02:17:20|79.51|79.01|79.54|79.04|79.54|79.04|79.5|79|7
1735641820000|2024-12-31 10:43:40|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|4
1735525050000|2024-12-30 02:17:30|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|2
1735641830000|2024-12-31 10:43:50|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735525060000|2024-12-30 02:17:40|79.5|79|79.5|79|79.51|79.01|79.43|78.93|17
1735641840000|2024-12-31 10:44:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735525070000|2024-12-30 02:17:50|79.49|78.99|79.62|79.12|79.63|79.13|79.49|78.99|15
1735641850000|2024-12-31 10:44:10|77.45|76.95|77.45|76.95|77.45|76.95|77.43|76.93|4
1735525080000|2024-12-30 02:18:00|79.63|79.13|79.54|79.04|79.63|79.13|79.54|79.04|10
1735641860000|2024-12-31 10:44:20|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735525090000|2024-12-30 02:18:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|7
1735641870000|2024-12-31 10:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735525100000|2024-12-30 02:18:20|79.5|79|79.5|79|79.5|79|79.48|78.98|4
1735641890000|2024-12-31 10:44:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735525110000|2024-12-30 02:18:30|79.49|78.99|79.48|78.98|79.51|79.01|79.47|78.97|10
1735641900000|2024-12-31 10:45:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735525120000|2024-12-30 02:18:40|79.49|78.99|79.47|78.97|79.51|79.01|79.47|78.97|11
1735641910000|2024-12-31 10:45:10|77.46|76.96|77.45|76.95|77.47|76.97|77.45|76.95|4
1735525130000|2024-12-30 02:18:50|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735641920000|2024-12-31 10:45:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735525140000|2024-12-30 02:19:00|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|6
1735641930000|2024-12-31 10:45:30|77.48|76.98|77.5|77|77.51|77.01|77.48|76.98|4
1735525150000|2024-12-30 02:19:10|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|8
1735641940000|2024-12-31 10:45:40|77.51|77.01|77.57|77.07|77.57|77.07|77.51|77.01|5
1735525160000|2024-12-30 02:19:20|79.4|78.9|79.34|78.84|79.4|78.9|79.34|78.84|9
1735641950000|2024-12-31 10:45:50|77.56|77.06|77.47|76.97|77.56|77.06|77.46|76.96|10
1735525170000|2024-12-30 02:19:30|79.33|78.83|79.38|78.88|79.38|78.88|79.33|78.83|10
1735641960000|2024-12-31 10:46:00|77.46|76.96|77.5|77|77.51|77.01|77.46|76.96|12
1735525180000|2024-12-30 02:19:40|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735641970000|2024-12-31 10:46:10|77.49|76.99|77.48|76.98|77.5|77|77.48|76.98|10
1735525190000|2024-12-30 02:19:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735641980000|2024-12-31 10:46:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|6
1735525200000|2024-12-30 02:20:00|79.45|78.95|79.47|78.97|79.49|78.99|79.43|78.93|8
1735641990000|2024-12-31 10:46:30|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735525210000|2024-12-30 02:20:10|79.49|78.99|79.51|79.01|79.52|79.02|79.49|78.99|15
1735642000000|2024-12-31 10:46:40|77.41|76.91|77.39|76.89|77.41|76.91|77.38|76.88|5
1735525220000|2024-12-30 02:20:20|79.5|79|79.48|78.98|79.52|79.02|79.48|78.98|10
1735642010000|2024-12-31 10:46:50|77.4|76.9|77.41|76.91|77.43|76.93|77.4|76.9|4
1735525230000|2024-12-30 02:20:30|79.49|78.99|79.37|78.87|79.49|78.99|79.37|78.87|17
1735642020000|2024-12-31 10:47:00|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735525240000|2024-12-30 02:20:40|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|10
1735642030000|2024-12-31 10:47:10|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735525250000|2024-12-30 02:20:50|79.39|78.89|79.4|78.9|79.4|78.9|79.34|78.84|10
1735642050000|2024-12-31 10:47:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735525260000|2024-12-30 02:21:00|79.39|78.89|79.36|78.86|79.41|78.91|79.36|78.86|6
1735642060000|2024-12-31 10:47:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735525270000|2024-12-30 02:21:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|3
1735642070000|2024-12-31 10:47:50|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735525280000|2024-12-30 02:21:20|79.41|78.91|79.4|78.9|79.47|78.97|79.4|78.9|13
1735642080000|2024-12-31 10:48:00|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1735525290000|2024-12-30 02:21:30|79.41|78.91|79.35|78.85|79.41|78.91|79.35|78.85|8
1735642090000|2024-12-31 10:48:10|77.44|76.94|77.45|76.95|77.46|76.96|77.43|76.93|6
1735525300000|2024-12-30 02:21:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|6
1735642100000|2024-12-31 10:48:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735525310000|2024-12-30 02:21:50|79.34|78.84|79.38|78.88|79.4|78.9|79.34|78.84|6
1735642110000|2024-12-31 10:48:30|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|8
1735525320000|2024-12-30 02:22:00|79.37|78.87|79.46|78.96|79.46|78.96|79.36|78.86|13
1735642120000|2024-12-31 10:48:40|77.4|76.9|77.44|76.94|77.44|76.94|77.4|76.9|5
1735525330000|2024-12-30 02:22:10|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|9
1735642130000|2024-12-31 10:48:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735525340000|2024-12-30 02:22:20|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|6
1735642140000|2024-12-31 10:49:00|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735525350000|2024-12-30 02:22:30|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|11
1735642150000|2024-12-31 10:49:10|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735525360000|2024-12-30 02:22:40|79.44|78.94|79.44|78.94|79.47|78.97|79.42|78.92|8
1735642160000|2024-12-31 10:49:20|77.4|76.9|77.4|76.9|77.41|76.91|77.4|76.9|3
1735525370000|2024-12-30 02:22:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735642170000|2024-12-31 10:49:30|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735525380000|2024-12-30 02:23:00|79.45|78.95|79.43|78.93|79.48|78.98|79.42|78.92|10
1735642180000|2024-12-31 10:49:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735525390000|2024-12-30 02:23:10|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735642190000|2024-12-31 10:49:50|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1735525400000|2024-12-30 02:23:20|79.42|78.92|79.43|78.93|79.43|78.93|79.41|78.91|3
1735525410000|2024-12-30 02:23:30|79.41|78.91|79.41|78.91|79.43|78.93|79.41|78.91|6
1735642200000|2024-12-31 10:50:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735525420000|2024-12-30 02:23:40|79.43|78.93|79.42|78.92|79.45|78.95|79.42|78.92|8
1735642210000|2024-12-31 10:50:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735525430000|2024-12-30 02:23:50|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735642220000|2024-12-31 10:50:20|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|5
1735525440000|2024-12-30 02:24:00|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735642230000|2024-12-31 10:50:30|77.34|76.84|77.39|76.89|77.39|76.89|77.33|76.83|7
1735525460000|2024-12-30 02:24:20|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735642240000|2024-12-31 10:50:40|77.41|76.91|77.39|76.89|77.41|76.91|77.34|76.84|10
1735525470000|2024-12-30 02:24:30|79.42|78.92|79.45|78.95|79.47|78.97|79.41|78.91|8
1735642250000|2024-12-31 10:50:50|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|2
1735525490000|2024-12-30 02:24:50|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|6
1735642260000|2024-12-31 10:51:00|77.38|76.88|77.37|76.87|77.4|76.9|77.36|76.86|7
1735525500000|2024-12-30 02:25:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|11
1735642270000|2024-12-31 10:51:10|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735525510000|2024-12-30 02:25:10|79.49|78.99|79.44|78.94|79.51|79.01|79.44|78.94|9
1735642280000|2024-12-31 10:51:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735525520000|2024-12-30 02:25:20|79.45|78.95|79.44|78.94|79.45|78.95|79.42|78.92|10
1735642290000|2024-12-31 10:51:30|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|4
1735525540000|2024-12-30 02:25:40|79.45|78.95|79.45|78.95|79.46|78.96|79.44|78.94|4
1735642300000|2024-12-31 10:51:40|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735525550000|2024-12-30 02:25:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735642310000|2024-12-31 10:51:50|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|3
1735525560000|2024-12-30 02:26:00|79.46|78.96|79.43|78.93|79.46|78.96|79.41|78.91|5
1735642320000|2024-12-31 10:52:00|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1735525570000|2024-12-30 02:26:10|79.44|78.94|79.48|78.98|79.49|78.99|79.44|78.94|6
1735642330000|2024-12-31 10:52:10|77.39|76.89|77.37|76.87|77.39|76.89|77.36|76.86|5
1735525580000|2024-12-30 02:26:20|79.49|78.99|79.43|78.93|79.49|78.99|79.43|78.93|4
1735642340000|2024-12-31 10:52:20|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|7
1735525590000|2024-12-30 02:26:30|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735642350000|2024-12-31 10:52:30|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|2
1735525600000|2024-12-30 02:26:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735642370000|2024-12-31 10:52:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735525610000|2024-12-30 02:26:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735642380000|2024-12-31 10:53:00|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735525620000|2024-12-30 02:27:00|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|9
1735642390000|2024-12-31 10:53:10|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1735525630000|2024-12-30 02:27:10|79.37|78.87|79.41|78.91|79.43|78.93|79.34|78.84|19
1735642410000|2024-12-31 10:53:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735525640000|2024-12-30 02:27:20|79.42|78.92|79.49|78.99|79.51|79.01|79.42|78.92|7
1735642430000|2024-12-31 10:53:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735525650000|2024-12-30 02:27:30|79.48|78.98|79.45|78.95|79.48|78.98|79.44|78.94|6
1735642450000|2024-12-31 10:54:10|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1735525660000|2024-12-30 02:27:40|79.46|78.96|79.48|78.98|79.48|78.98|79.45|78.95|9
1735642460000|2024-12-31 10:54:20|77.4|76.9|77.38|76.88|77.4|76.9|77.37|76.87|5
1735525670000|2024-12-30 02:27:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735642470000|2024-12-31 10:54:30|77.39|76.89|77.42|76.92|77.42|76.92|77.39|76.89|6
1735525680000|2024-12-30 02:28:00|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|5
1735642480000|2024-12-31 10:54:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735525690000|2024-12-30 02:28:10|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|7
1735642510000|2024-12-31 10:55:10|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735525700000|2024-12-30 02:28:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|5
1735642530000|2024-12-31 10:55:30|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735525710000|2024-12-30 02:28:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|3
1735642550000|2024-12-31 10:55:50|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1735525720000|2024-12-30 02:28:40|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|6
1735642570000|2024-12-31 10:56:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735525730000|2024-12-30 02:28:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|5
1735642580000|2024-12-31 10:56:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735525740000|2024-12-30 02:29:00|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|9
1735642590000|2024-12-31 10:56:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735525750000|2024-12-30 02:29:10|79.49|78.99|79.46|78.96|79.49|78.99|79.44|78.94|10
1735642600000|2024-12-31 10:56:40|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735525760000|2024-12-30 02:29:20|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|7
1735642610000|2024-12-31 10:56:50|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1735525770000|2024-12-30 02:29:30|79.45|78.95|79.47|78.97|79.47|78.97|79.43|78.93|7
1735642620000|2024-12-31 10:57:00|77.32|76.82|77.31|76.81|77.32|76.82|77.3|76.8|4
1735525780000|2024-12-30 02:29:40|79.48|78.98|79.54|79.04|79.54|79.04|79.48|78.98|9
1735642630000|2024-12-31 10:57:10|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735525790000|2024-12-30 02:29:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735642640000|2024-12-31 10:57:20|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735525800000|2024-12-30 02:30:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|6
1735642650000|2024-12-31 10:57:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735525810000|2024-12-30 02:30:10|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|10
1735642660000|2024-12-31 10:57:40|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|4
1735525820000|2024-12-30 02:30:20|79.67|79.17|79.67|79.17|79.7|79.2|79.66|79.16|9
1735642710000|2024-12-31 10:58:30|77.27|76.77|77.3|76.8|77.3|76.8|77.26|76.76|5
1735525830000|2024-12-30 02:30:30|79.64|79.14|79.6|79.1|79.65|79.15|79.59|79.09|14
1735642720000|2024-12-31 10:58:40|77.31|76.81|77.3|76.8|77.31|76.81|77.29|76.79|4
1735525840000|2024-12-30 02:30:40|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|8
1735642730000|2024-12-31 10:58:50|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1735525850000|2024-12-30 02:30:50|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1735642740000|2024-12-31 10:59:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1735525860000|2024-12-30 02:31:00|79.54|79.04|79.61|79.11|79.61|79.11|79.52|79.02|12
1735642750000|2024-12-31 10:59:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735525870000|2024-12-30 02:31:10|79.6|79.1|79.6|79.1|79.61|79.11|79.59|79.09|4
1735642760000|2024-12-31 10:59:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735525880000|2024-12-30 02:31:20|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|5
1735642770000|2024-12-31 10:59:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735525890000|2024-12-30 02:31:30|79.62|79.12|79.58|79.08|79.62|79.12|79.55|79.05|9
1735642780000|2024-12-31 10:59:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735525900000|2024-12-30 02:31:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|9
1735642800000|2024-12-31 11:00:00|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1735525910000|2024-12-30 02:31:50|79.55|79.05|79.62|79.12|79.62|79.12|79.55|79.05|7
1735642810000|2024-12-31 11:00:10|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|4
1735525920000|2024-12-30 02:32:00|79.61|79.11|79.6|79.1|79.62|79.12|79.58|79.08|10
1735642820000|2024-12-31 11:00:20|77.3|76.8|77.31|76.81|77.34|76.84|77.3|76.8|9
1735525930000|2024-12-30 02:32:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|6
1735642830000|2024-12-31 11:00:30|77.33|76.83|77.3|76.8|77.33|76.83|77.3|76.8|4
1735525940000|2024-12-30 02:32:20|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|6
1735642840000|2024-12-31 11:00:40|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735525950000|2024-12-30 02:32:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735642860000|2024-12-31 11:01:00|77.32|76.82|77.36|76.86|77.36|76.86|77.32|76.82|5
1735525960000|2024-12-30 02:32:40|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|8
1735642870000|2024-12-31 11:01:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735525970000|2024-12-30 02:32:50|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|7
1735642880000|2024-12-31 11:01:20|77.34|76.84|77.32|76.82|77.34|76.84|77.31|76.81|3
1735525980000|2024-12-30 02:33:00|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735642900000|2024-12-31 11:01:40|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1735525990000|2024-12-30 02:33:10|79.52|79.02|79.46|78.96|79.54|79.04|79.45|78.95|12
1735642910000|2024-12-31 11:01:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735526000000|2024-12-30 02:33:20|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735642920000|2024-12-31 11:02:00|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1735526010000|2024-12-30 02:33:30|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1735642940000|2024-12-31 11:02:20|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|5
1735526020000|2024-12-30 02:33:40|79.48|78.98|79.48|78.98|79.51|79.01|79.45|78.95|12
1735642950000|2024-12-31 11:02:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735526030000|2024-12-30 02:33:50|79.5|79|79.54|79.04|79.55|79.05|79.5|79|7
1735642960000|2024-12-31 11:02:40|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1735526040000|2024-12-30 02:34:00|79.55|79.05|79.49|78.99|79.55|79.05|79.49|78.99|12
1735642970000|2024-12-31 11:02:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735526050000|2024-12-30 02:34:10|79.5|79|79.47|78.97|79.5|79|79.45|78.95|10
1735642980000|2024-12-31 11:03:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735526060000|2024-12-30 02:34:20|79.49|78.99|79.49|78.99|79.5|79|79.48|78.98|5
1735642990000|2024-12-31 11:03:10|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|4
1735526070000|2024-12-30 02:34:30|79.47|78.97|79.47|78.97|79.5|79|79.44|78.94|12
1735643000000|2024-12-31 11:03:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1735526080000|2024-12-30 02:34:40|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|11
1735643010000|2024-12-31 11:03:30|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735526090000|2024-12-30 02:34:50|79.5|79|79.52|79.02|79.52|79.02|79.5|79|3
1735643020000|2024-12-31 11:03:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735526100000|2024-12-30 02:35:00|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735643030000|2024-12-31 11:03:50|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735526110000|2024-12-30 02:35:10|79.51|79.01|79.52|79.02|79.52|79.02|79.47|78.97|7
1735643040000|2024-12-31 11:04:00|77.34|76.84|77.36|76.86|77.37|76.87|77.34|76.84|5
1735526120000|2024-12-30 02:35:20|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|10
1735643080000|2024-12-31 11:04:40|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735526130000|2024-12-30 02:35:30|79.48|78.98|79.5|79|79.5|79|79.44|78.94|12
1735643090000|2024-12-31 11:04:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735526140000|2024-12-30 02:35:40|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|7
1735643100000|2024-12-31 11:05:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735526150000|2024-12-30 02:35:50|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|8
1735643110000|2024-12-31 11:05:10|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|2
1735526160000|2024-12-30 02:36:00|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|12
1735643120000|2024-12-31 11:05:20|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|5
1735526170000|2024-12-30 02:36:10|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|6
1735643140000|2024-12-31 11:05:40|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735526180000|2024-12-30 02:36:20|79.69|79.19|79.75|79.25|79.75|79.25|79.69|79.19|9
1735643150000|2024-12-31 11:05:50|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|6
1735526190000|2024-12-30 02:36:30|79.74|79.24|79.73|79.23|79.74|79.24|79.72|79.22|4
1735643160000|2024-12-31 11:06:00|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|8
1735526200000|2024-12-30 02:36:40|79.72|79.22|79.7|79.2|79.72|79.22|79.68|79.18|9
1735643170000|2024-12-31 11:06:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735526210000|2024-12-30 02:36:50|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|5
1735643190000|2024-12-31 11:06:30|77.39|76.89|77.41|76.91|77.41|76.91|77.39|76.89|3
1735526220000|2024-12-30 02:37:00|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|8
1735643200000|2024-12-31 11:06:40|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735526230000|2024-12-30 02:37:10|79.65|79.15|79.64|79.14|79.65|79.15|79.61|79.11|9
1735643210000|2024-12-31 11:06:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735526240000|2024-12-30 02:37:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|4
1735643220000|2024-12-31 11:07:00|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1735526250000|2024-12-30 02:37:30|79.62|79.12|79.63|79.13|79.66|79.16|79.62|79.12|8
1735643230000|2024-12-31 11:07:10|77.46|76.96|77.53|77.03|77.53|77.03|77.46|76.96|5
1735526260000|2024-12-30 02:37:40|79.64|79.14|79.68|79.18|79.68|79.18|79.63|79.13|5
1735643240000|2024-12-31 11:07:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735526270000|2024-12-30 02:37:50|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|4
1735643250000|2024-12-31 11:07:30|77.52|77.02|77.48|76.98|77.52|77.02|77.48|76.98|4
1735526280000|2024-12-30 02:38:00|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|9
1735643260000|2024-12-31 11:07:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735526290000|2024-12-30 02:38:10|79.74|79.24|79.74|79.24|79.74|79.24|79.71|79.21|9
1735643270000|2024-12-31 11:07:50|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|5
1735526300000|2024-12-30 02:38:20|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1735643280000|2024-12-31 11:08:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735526310000|2024-12-30 02:38:30|79.77|79.27|79.75|79.25|79.77|79.27|79.74|79.24|6
1735643290000|2024-12-31 11:08:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735526320000|2024-12-30 02:38:40|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|5
1735643300000|2024-12-31 11:08:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735526330000|2024-12-30 02:38:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1735643320000|2024-12-31 11:08:40|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|4
1735526340000|2024-12-30 02:39:00|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|6
1735643330000|2024-12-31 11:08:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735526350000|2024-12-30 02:39:10|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|11
1735643340000|2024-12-31 11:09:00|77.45|76.95|77.46|76.96|77.47|76.97|77.44|76.94|6
1735526360000|2024-12-30 02:39:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|5
1735643350000|2024-12-31 11:09:10|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735526370000|2024-12-30 02:39:30|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|7
1735643360000|2024-12-31 11:09:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735526380000|2024-12-30 02:39:40|79.85|79.35|79.84|79.34|79.86|79.36|79.84|79.34|5
1735643370000|2024-12-31 11:09:30|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|6
1735643390000|2024-12-31 11:09:50|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735526400000|2024-12-30 02:40:00|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|7
1735526410000|2024-12-30 02:40:10|79.82|79.32|79.79|79.29|79.82|79.32|79.78|79.28|5
1735643410000|2024-12-31 11:10:10|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735526420000|2024-12-30 02:40:20|79.77|79.27|79.74|79.24|79.77|79.27|79.74|79.24|11
1735643430000|2024-12-31 11:10:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526430000|2024-12-30 02:40:30|79.75|79.25|79.75|79.25|79.76|79.26|79.73|79.23|10
1735643440000|2024-12-31 11:10:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526440000|2024-12-30 02:40:40|79.74|79.24|79.74|79.24|79.75|79.25|79.74|79.24|3
1735643450000|2024-12-31 11:10:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526450000|2024-12-30 02:40:50|79.75|79.25|79.73|79.23|79.75|79.25|79.69|79.19|17
1735643460000|2024-12-31 11:11:00|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|4
1735526460000|2024-12-30 02:41:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|4
1735643470000|2024-12-31 11:11:10|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|4
1735526470000|2024-12-30 02:41:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|10
1735643490000|2024-12-31 11:11:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526480000|2024-12-30 02:41:20|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|9
1735643500000|2024-12-31 11:11:40|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526490000|2024-12-30 02:41:30|79.7|79.2|79.7|79.2|79.72|79.22|79.69|79.19|6
1735643510000|2024-12-31 11:11:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526500000|2024-12-30 02:41:40|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|6
1735643520000|2024-12-31 11:12:00|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526520000|2024-12-30 02:42:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735643550000|2024-12-31 11:12:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735526530000|2024-12-30 02:42:10|79.82|79.32|79.84|79.34|79.84|79.34|79.8|79.3|7
1735643560000|2024-12-31 11:12:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526540000|2024-12-30 02:42:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|5
1735643570000|2024-12-31 11:12:50|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|4
1735526550000|2024-12-30 02:42:30|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|4
1735643580000|2024-12-31 11:13:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735526560000|2024-12-30 02:42:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|9
1735643600000|2024-12-31 11:13:20|77.31|76.81|77.28|76.78|77.31|76.81|77.26|76.76|11
1735526570000|2024-12-30 02:42:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|5
1735643610000|2024-12-31 11:13:30|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735526580000|2024-12-30 02:43:00|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735643620000|2024-12-31 11:13:40|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735526590000|2024-12-30 02:43:10|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735643630000|2024-12-31 11:13:50|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735526600000|2024-12-30 02:43:20|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1735643640000|2024-12-31 11:14:00|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1735526610000|2024-12-30 02:43:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1735643650000|2024-12-31 11:14:10|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735526620000|2024-12-30 02:43:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1735643660000|2024-12-31 11:14:20|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735526630000|2024-12-30 02:43:50|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|4
1735643670000|2024-12-31 11:14:30|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1735526640000|2024-12-30 02:44:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|5
1735643680000|2024-12-31 11:14:40|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|2
1735526650000|2024-12-30 02:44:10|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|6
1735643690000|2024-12-31 11:14:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735526660000|2024-12-30 02:44:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735643700000|2024-12-31 11:15:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526670000|2024-12-30 02:44:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|5
1735643720000|2024-12-31 11:15:20|77.37|76.87|77.36|76.86|77.37|76.87|77.34|76.84|4
1735526680000|2024-12-30 02:44:40|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|3
1735643730000|2024-12-31 11:15:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526690000|2024-12-30 02:44:50|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|11
1735643750000|2024-12-31 11:15:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735526700000|2024-12-30 02:45:00|79.75|79.25|79.77|79.27|79.78|79.28|79.73|79.23|9
1735643760000|2024-12-31 11:16:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|3
1735526710000|2024-12-30 02:45:10|79.76|79.26|79.8|79.3|79.8|79.3|79.76|79.26|7
1735643770000|2024-12-31 11:16:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526720000|2024-12-30 02:45:20|79.79|79.29|79.82|79.32|79.82|79.32|79.78|79.28|6
1735643780000|2024-12-31 11:16:20|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1735526730000|2024-12-30 02:45:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735643790000|2024-12-31 11:16:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526740000|2024-12-30 02:45:40|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|8
1735643820000|2024-12-31 11:17:00|77.37|76.87|77.38|76.88|77.44|76.94|77.37|76.87|7
1735526750000|2024-12-30 02:45:50|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|8
1735643830000|2024-12-31 11:17:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735526760000|2024-12-30 02:46:00|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|7
1735643840000|2024-12-31 11:17:20|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735526770000|2024-12-30 02:46:10|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735643850000|2024-12-31 11:17:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735526780000|2024-12-30 02:46:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735643870000|2024-12-31 11:17:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1735526790000|2024-12-30 02:46:30|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|3
1735643880000|2024-12-31 11:18:00|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1735526800000|2024-12-30 02:46:40|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|7
1735643890000|2024-12-31 11:18:10|77.31|76.81|77.28|76.78|77.31|76.81|77.25|76.75|7
1735526810000|2024-12-30 02:46:50|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735643900000|2024-12-31 11:18:20|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|5
1735526820000|2024-12-30 02:47:00|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735643920000|2024-12-31 11:18:40|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|4
1735526830000|2024-12-30 02:47:10|79.78|79.28|79.77|79.27|79.79|79.29|79.77|79.27|5
1735643930000|2024-12-31 11:18:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735526840000|2024-12-30 02:47:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735643940000|2024-12-31 11:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735526850000|2024-12-30 02:47:30|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|7
1735643950000|2024-12-31 11:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1735526860000|2024-12-30 02:47:40|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|5
1735643960000|2024-12-31 11:19:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735526870000|2024-12-30 02:47:50|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735643970000|2024-12-31 11:19:30|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735526880000|2024-12-30 02:48:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735643980000|2024-12-31 11:19:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735526900000|2024-12-30 02:48:20|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735643990000|2024-12-31 11:19:50|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|2
1735526910000|2024-12-30 02:48:30|79.85|79.35|79.9|79.4|79.91|79.41|79.85|79.35|7
1735644000000|2024-12-31 11:20:00|77.27|76.77|77.26|76.76|77.3|76.8|77.26|76.76|7
1735526920000|2024-12-30 02:48:40|79.89|79.39|79.89|79.39|79.9|79.4|79.87|79.37|9
1735644010000|2024-12-31 11:20:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735526930000|2024-12-30 02:48:50|79.9|79.4|79.9|79.4|79.92|79.42|79.9|79.4|5
1735644030000|2024-12-31 11:20:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735526940000|2024-12-30 02:49:00|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1735644040000|2024-12-31 11:20:40|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|7
1735526950000|2024-12-30 02:49:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|4
1735644050000|2024-12-31 11:20:50|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735526960000|2024-12-30 02:49:20|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|6
1735644060000|2024-12-31 11:21:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735526970000|2024-12-30 02:49:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|4
1735644070000|2024-12-31 11:21:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1735526980000|2024-12-30 02:49:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735644080000|2024-12-31 11:21:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735526990000|2024-12-30 02:49:50|79.91|79.41|79.91|79.41|79.92|79.42|79.9|79.4|9
1735644090000|2024-12-31 11:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735644100000|2024-12-31 11:21:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735527000000|2024-12-30 02:50:00|79.9|79.4|79.88|79.38|79.91|79.41|79.87|79.37|11
1735644110000|2024-12-31 11:21:50|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|6
1735527010000|2024-12-30 02:50:10|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|2
1735644140000|2024-12-31 11:22:20|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1735527020000|2024-12-30 02:50:20|79.83|79.33|79.84|79.34|79.86|79.36|79.83|79.33|5
1735644160000|2024-12-31 11:22:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735527030000|2024-12-30 02:50:30|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735644180000|2024-12-31 11:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735527040000|2024-12-30 02:50:40|79.83|79.33|79.78|79.28|79.83|79.33|79.77|79.27|11
1735644190000|2024-12-31 11:23:10|77.28|76.78|77.33|76.83|77.33|76.83|77.27|76.77|6
1735527050000|2024-12-30 02:50:50|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735644200000|2024-12-31 11:23:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735527060000|2024-12-30 02:51:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|13
1735644220000|2024-12-31 11:23:40|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1735527070000|2024-12-30 02:51:10|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|4
1735644230000|2024-12-31 11:23:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735527080000|2024-12-30 02:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|5
1735644240000|2024-12-31 11:24:00|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1735527090000|2024-12-30 02:51:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735644250000|2024-12-31 11:24:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735527100000|2024-12-30 02:51:40|79.7|79.2|79.66|79.16|79.71|79.21|79.66|79.16|7
1735644260000|2024-12-31 11:24:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735527110000|2024-12-30 02:51:50|79.67|79.17|79.68|79.18|79.69|79.19|79.66|79.16|5
1735644270000|2024-12-31 11:24:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735527120000|2024-12-30 02:52:00|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|10
1735644280000|2024-12-31 11:24:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735527130000|2024-12-30 02:52:10|79.64|79.14|79.63|79.13|79.69|79.19|79.63|79.13|12
1735644290000|2024-12-31 11:24:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735527140000|2024-12-30 02:52:20|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735527150000|2024-12-30 02:52:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|7
1735644300000|2024-12-31 11:25:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735527160000|2024-12-30 02:52:40|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735644310000|2024-12-31 11:25:10|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|7
1735527170000|2024-12-30 02:52:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735644320000|2024-12-31 11:25:20|77.33|76.83|77.28|76.78|77.33|76.83|77.28|76.78|6
1735527180000|2024-12-30 02:53:00|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|4
1735644330000|2024-12-31 11:25:30|77.29|76.79|77.31|76.81|77.32|76.82|77.29|76.79|4
1735527200000|2024-12-30 02:53:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735644350000|2024-12-31 11:25:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735527210000|2024-12-30 02:53:30|79.64|79.14|79.67|79.17|79.69|79.19|79.63|79.13|10
1735644370000|2024-12-31 11:26:10|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|6
1735527220000|2024-12-30 02:53:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735644380000|2024-12-31 11:26:20|77.26|76.76|77.29|76.79|77.3|76.8|77.26|76.76|5
1735527230000|2024-12-30 02:53:50|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735644400000|2024-12-31 11:26:40|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1735644410000|2024-12-31 11:26:50|77.29|76.79|77.3|76.8|77.3|76.8|77.28|76.78|5
1735527240000|2024-12-30 02:54:00|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735644420000|2024-12-31 11:27:00|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|2
1735527250000|2024-12-30 02:54:10|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1735644430000|2024-12-31 11:27:10|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|6
1735527260000|2024-12-30 02:54:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735644440000|2024-12-31 11:27:20|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735527290000|2024-12-30 02:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735644450000|2024-12-31 11:27:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735527300000|2024-12-30 02:55:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735644480000|2024-12-31 11:28:00|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|5
1735527310000|2024-12-30 02:55:10|79.71|79.21|79.68|79.18|79.71|79.21|79.67|79.17|5
1735644490000|2024-12-31 11:28:10|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|3
1735527320000|2024-12-30 02:55:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735644500000|2024-12-31 11:28:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735527330000|2024-12-30 02:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735644520000|2024-12-31 11:28:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735527340000|2024-12-30 02:55:40|79.7|79.2|79.76|79.26|79.77|79.27|79.7|79.2|9
1735644530000|2024-12-31 11:28:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735527360000|2024-12-30 02:56:00|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735644540000|2024-12-31 11:29:00|77.36|76.86|77.37|76.87|77.38|76.88|77.36|76.86|4
1735527370000|2024-12-30 02:56:10|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735644550000|2024-12-31 11:29:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735527380000|2024-12-30 02:56:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735644560000|2024-12-31 11:29:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735527390000|2024-12-30 02:56:30|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|2
1735644580000|2024-12-31 11:29:40|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735527400000|2024-12-30 02:56:40|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1735644590000|2024-12-31 11:29:50|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|2
1735527410000|2024-12-30 02:56:50|79.74|79.24|79.73|79.23|79.75|79.25|79.73|79.23|5
1735644600000|2024-12-31 11:30:00|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735527420000|2024-12-30 02:57:00|79.74|79.24|79.78|79.28|79.78|79.28|79.74|79.24|7
1735644610000|2024-12-31 11:30:10|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|6
1735527430000|2024-12-30 02:57:10|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735644620000|2024-12-31 11:30:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735527440000|2024-12-30 02:57:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735644630000|2024-12-31 11:30:30|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1735527450000|2024-12-30 02:57:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735644640000|2024-12-31 11:30:40|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|4
1735527460000|2024-12-30 02:57:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735644650000|2024-12-31 11:30:50|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735527470000|2024-12-30 02:57:50|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735644660000|2024-12-31 11:31:00|77.49|76.99|77.53|77.03|77.54|77.04|77.49|76.99|6
1735527480000|2024-12-30 02:58:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735644670000|2024-12-31 11:31:10|77.54|77.04|77.55|77.05|77.55|77.05|77.53|77.03|6
1735527490000|2024-12-30 02:58:10|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1735644690000|2024-12-31 11:31:30|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735527500000|2024-12-30 02:58:20|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1735644700000|2024-12-31 11:31:40|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735527510000|2024-12-30 02:58:30|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735644710000|2024-12-31 11:31:50|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|5
1735527520000|2024-12-30 02:58:40|79.75|79.25|79.71|79.21|79.75|79.25|79.7|79.2|5
1735644720000|2024-12-31 11:32:00|77.57|77.07|77.58|77.08|77.58|77.08|77.55|77.05|5
1735527540000|2024-12-30 02:59:00|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735644730000|2024-12-31 11:32:10|77.57|77.07|77.54|77.04|77.57|77.07|77.54|77.04|6
1735527550000|2024-12-30 02:59:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735644740000|2024-12-31 11:32:20|77.53|77.03|77.46|76.96|77.53|77.03|77.45|76.95|13
1735527560000|2024-12-30 02:59:20|79.71|79.21|79.75|79.25|79.75|79.25|79.71|79.21|4
1735644760000|2024-12-31 11:32:40|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|4
1735527570000|2024-12-30 02:59:30|79.74|79.24|79.73|79.23|79.76|79.26|79.72|79.22|8
1735644770000|2024-12-31 11:32:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735527580000|2024-12-30 02:59:40|79.74|79.24|79.73|79.23|79.77|79.27|79.72|79.22|8
1735644780000|2024-12-31 11:33:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|7
1735527590000|2024-12-30 02:59:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735644790000|2024-12-31 11:33:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735527600000|2024-12-30 03:00:00|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|3
1735644800000|2024-12-31 11:33:20|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1735527610000|2024-12-30 03:00:10|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735644810000|2024-12-31 11:33:30|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|5
1735527620000|2024-12-30 03:00:20|79.71|79.21|79.76|79.26|79.76|79.26|79.71|79.21|4
1735644820000|2024-12-31 11:33:40|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1735527630000|2024-12-30 03:00:30|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|4
1735644830000|2024-12-31 11:33:50|77.4|76.9|77.39|76.89|77.4|76.9|77.39|76.89|2
1735527640000|2024-12-30 03:00:40|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|7
1735644850000|2024-12-31 11:34:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1735527650000|2024-12-30 03:00:50|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735644860000|2024-12-31 11:34:20|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735527660000|2024-12-30 03:01:00|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|12
1735644870000|2024-12-31 11:34:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735527670000|2024-12-30 03:01:10|79.6|79.1|79.62|79.12|79.65|79.15|79.6|79.1|7
1735644880000|2024-12-31 11:34:40|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735527680000|2024-12-30 03:01:20|79.63|79.13|79.65|79.15|79.68|79.18|79.63|79.13|8
1735644890000|2024-12-31 11:34:50|77.32|76.82|77.28|76.78|77.32|76.82|77.28|76.78|5
1735527690000|2024-12-30 03:01:30|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1735644900000|2024-12-31 11:35:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1735527700000|2024-12-30 03:01:40|79.63|79.13|79.55|79.05|79.63|79.13|79.54|79.04|12
1735644910000|2024-12-31 11:35:10|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|6
1735527710000|2024-12-30 03:01:50|79.56|79.06|79.56|79.06|79.57|79.07|79.55|79.05|11
1735644920000|2024-12-31 11:35:20|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1735527720000|2024-12-30 03:02:00|79.55|79.05|79.59|79.09|79.6|79.1|79.54|79.04|12
1735644930000|2024-12-31 11:35:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735527730000|2024-12-30 03:02:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735644940000|2024-12-31 11:35:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735527740000|2024-12-30 03:02:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735644950000|2024-12-31 11:35:50|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|4
1735527750000|2024-12-30 03:02:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735644960000|2024-12-31 11:36:00|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|3
1735527760000|2024-12-30 03:02:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735644970000|2024-12-31 11:36:10|77.36|76.86|77.34|76.84|77.37|76.87|77.34|76.84|6
1735527770000|2024-12-30 03:02:50|79.62|79.12|79.66|79.16|79.67|79.17|79.62|79.12|12
1735644980000|2024-12-31 11:36:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735527780000|2024-12-30 03:03:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735644990000|2024-12-31 11:36:30|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1735527790000|2024-12-30 03:03:10|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735645020000|2024-12-31 11:37:00|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|6
1735527800000|2024-12-30 03:03:20|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735645030000|2024-12-31 11:37:10|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735527820000|2024-12-30 03:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735645040000|2024-12-31 11:37:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735527830000|2024-12-30 03:03:50|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735645060000|2024-12-31 11:37:40|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|6
1735527840000|2024-12-30 03:04:00|79.64|79.14|79.67|79.17|79.67|79.17|79.63|79.13|5
1735645070000|2024-12-31 11:37:50|77.34|76.84|77.37|76.87|77.4|76.9|77.34|76.84|9
1735527850000|2024-12-30 03:04:10|79.68|79.18|79.75|79.25|79.76|79.26|79.68|79.18|6
1735645080000|2024-12-31 11:38:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|5
1735527860000|2024-12-30 03:04:20|79.74|79.24|79.76|79.26|79.76|79.26|79.73|79.23|4
1735645090000|2024-12-31 11:38:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735527870000|2024-12-30 03:04:30|79.77|79.27|79.83|79.33|79.83|79.33|79.77|79.27|6
1735645100000|2024-12-31 11:38:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735527880000|2024-12-30 03:04:40|79.82|79.32|79.77|79.27|79.82|79.32|79.77|79.27|6
1735645110000|2024-12-31 11:38:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735527890000|2024-12-30 03:04:50|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1735645120000|2024-12-31 11:38:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735527900000|2024-12-30 03:05:00|79.78|79.28|79.85|79.35|79.85|79.35|79.78|79.28|8
1735645140000|2024-12-31 11:39:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|9
1735527910000|2024-12-30 03:05:10|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|9
1735645150000|2024-12-31 11:39:10|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|4
1735527920000|2024-12-30 03:05:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735645170000|2024-12-31 11:39:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735527940000|2024-12-30 03:05:40|79.89|79.39|79.97|79.47|79.98|79.48|79.89|79.39|8
1735645180000|2024-12-31 11:39:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735527950000|2024-12-30 03:05:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|5
1735645190000|2024-12-31 11:39:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735527960000|2024-12-30 03:06:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|10
1735645210000|2024-12-31 11:40:10|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735527980000|2024-12-30 03:06:20|80|79.5|79.99|79.49|80|79.5|79.96|79.46|6
1735645230000|2024-12-31 11:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735527990000|2024-12-30 03:06:30|80|79.5|80.06|79.56|80.06|79.56|80|79.5|4
1735645240000|2024-12-31 11:40:40|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735528010000|2024-12-30 03:06:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735645250000|2024-12-31 11:40:50|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|6
1735528020000|2024-12-30 03:07:00|80.09|79.59|80.1|79.6|80.1|79.6|80.08|79.58|4
1735645260000|2024-12-31 11:41:00|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|5
1735528030000|2024-12-30 03:07:10|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|2
1735645270000|2024-12-31 11:41:10|77.51|77.01|77.51|77.01|77.53|77.03|77.48|76.98|10
1735528040000|2024-12-30 03:07:20|80.05|79.55|80.06|79.56|80.07|79.57|80.05|79.55|4
1735645280000|2024-12-31 11:41:20|77.52|77.02|77.55|77.05|77.56|77.06|77.52|77.02|4
1735528050000|2024-12-30 03:07:30|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1735645290000|2024-12-31 11:41:30|77.56|77.06|77.58|77.08|77.6|77.1|77.56|77.06|6
1735528060000|2024-12-30 03:07:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735645300000|2024-12-31 11:41:40|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735528070000|2024-12-30 03:07:50|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|5
1735645310000|2024-12-31 11:41:50|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|6
1735528080000|2024-12-30 03:08:00|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735645320000|2024-12-31 11:42:00|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|4
1735528090000|2024-12-30 03:08:10|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|5
1735645340000|2024-12-31 11:42:20|77.66|77.16|77.67|77.17|77.69|77.19|77.66|77.16|3
1735528100000|2024-12-30 03:08:20|79.96|79.46|79.97|79.47|79.99|79.49|79.96|79.46|9
1735645350000|2024-12-31 11:42:30|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|8
1735528110000|2024-12-30 03:08:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|5
1735645360000|2024-12-31 11:42:40|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|3
1735528120000|2024-12-30 03:08:40|79.95|79.45|79.88|79.38|79.95|79.45|79.88|79.38|8
1735645370000|2024-12-31 11:42:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1735528130000|2024-12-30 03:08:50|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|10
1735645380000|2024-12-31 11:43:00|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1735528140000|2024-12-30 03:09:00|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|9
1735645390000|2024-12-31 11:43:10|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735528150000|2024-12-30 03:09:10|79.79|79.29|79.84|79.34|79.84|79.34|79.77|79.27|7
1735645400000|2024-12-31 11:43:20|77.63|77.13|77.61|77.11|77.64|77.14|77.6|77.1|6
1735528160000|2024-12-30 03:09:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735645420000|2024-12-31 11:43:40|77.6|77.1|77.61|77.11|77.61|77.11|77.6|77.1|2
1735528170000|2024-12-30 03:09:30|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|6
1735645430000|2024-12-31 11:43:50|77.6|77.1|77.58|77.08|77.6|77.1|77.57|77.07|3
1735528180000|2024-12-30 03:09:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735645440000|2024-12-31 11:44:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735528190000|2024-12-30 03:09:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1735645450000|2024-12-31 11:44:10|77.59|77.09|77.56|77.06|77.59|77.09|77.56|77.06|3
1735528200000|2024-12-30 03:10:00|79.91|79.41|79.95|79.45|79.95|79.45|79.9|79.4|5
1735645480000|2024-12-31 11:44:40|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|2
1735528210000|2024-12-30 03:10:10|79.96|79.46|79.93|79.43|79.96|79.46|79.92|79.42|7
1735645490000|2024-12-31 11:44:50|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735528220000|2024-12-30 03:10:20|79.92|79.42|79.92|79.42|79.95|79.45|79.92|79.42|10
1735645500000|2024-12-31 11:45:00|77.59|77.09|77.6|77.1|77.61|77.11|77.59|77.09|5
1735528230000|2024-12-30 03:10:30|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735645510000|2024-12-31 11:45:10|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735528240000|2024-12-30 03:10:40|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|2
1735645520000|2024-12-31 11:45:20|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735528250000|2024-12-30 03:10:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735645530000|2024-12-31 11:45:30|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1735528260000|2024-12-30 03:11:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735645540000|2024-12-31 11:45:40|77.62|77.12|77.58|77.08|77.62|77.12|77.57|77.07|4
1735528270000|2024-12-30 03:11:10|79.86|79.36|79.87|79.37|79.87|79.37|79.84|79.34|4
1735645550000|2024-12-31 11:45:50|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735528280000|2024-12-30 03:11:20|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735645560000|2024-12-31 11:46:00|77.59|77.09|77.58|77.08|77.59|77.09|77.57|77.07|4
1735528290000|2024-12-30 03:11:30|79.86|79.36|79.86|79.36|79.87|79.37|79.85|79.35|4
1735645570000|2024-12-31 11:46:10|77.59|77.09|77.53|77.03|77.59|77.09|77.52|77.02|8
1735528310000|2024-12-30 03:11:50|79.87|79.37|79.88|79.38|79.88|79.38|79.86|79.36|4
1735645580000|2024-12-31 11:46:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735528320000|2024-12-30 03:12:00|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735645590000|2024-12-31 11:46:30|77.55|77.05|77.49|76.99|77.55|77.05|77.46|76.96|11
1735528330000|2024-12-30 03:12:10|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|6
1735645600000|2024-12-31 11:46:40|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1735528340000|2024-12-30 03:12:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735645610000|2024-12-31 11:46:50|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735528350000|2024-12-30 03:12:30|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735645620000|2024-12-31 11:47:00|77.48|76.98|77.5|77|77.5|77|77.48|76.98|3
1735528380000|2024-12-30 03:13:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735645640000|2024-12-31 11:47:20|77.51|77.01|77.52|77.02|77.52|77.02|77.51|77.01|2
1735528390000|2024-12-30 03:13:10|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735645660000|2024-12-31 11:47:40|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|3
1735528400000|2024-12-30 03:13:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735645670000|2024-12-31 11:47:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735528410000|2024-12-30 03:13:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735645680000|2024-12-31 11:48:00|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735528420000|2024-12-30 03:13:40|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735645690000|2024-12-31 11:48:10|77.51|77.01|77.49|76.99|77.51|77.01|77.48|76.98|4
1735528430000|2024-12-30 03:13:50|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|4
1735645700000|2024-12-31 11:48:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|2
1735528440000|2024-12-30 03:14:00|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735645710000|2024-12-31 11:48:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735528450000|2024-12-30 03:14:10|79.88|79.38|79.86|79.36|79.88|79.38|79.86|79.36|3
1735645720000|2024-12-31 11:48:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735528460000|2024-12-30 03:14:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735645730000|2024-12-31 11:48:50|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735528470000|2024-12-30 03:14:30|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735645740000|2024-12-31 11:49:00|77.5|77|77.5|77|77.5|77|77.5|77|1
1735528480000|2024-12-30 03:14:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735645750000|2024-12-31 11:49:10|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735528510000|2024-12-30 03:15:10|79.84|79.34|79.92|79.42|79.92|79.42|79.84|79.34|9
1735645800000|2024-12-31 11:50:00|77.48|76.98|77.49|76.99|77.5|77|77.46|76.96|5
1735528520000|2024-12-30 03:15:20|79.91|79.41|79.94|79.44|79.97|79.47|79.9|79.4|10
1735645810000|2024-12-31 11:50:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1735528530000|2024-12-30 03:15:30|79.91|79.41|79.94|79.44|79.94|79.44|79.86|79.36|11
1735645820000|2024-12-31 11:50:20|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735528540000|2024-12-30 03:15:40|79.93|79.43|79.9|79.4|79.93|79.43|79.88|79.38|7
1735645830000|2024-12-31 11:50:30|77.5|77|77.5|77|77.5|77|77.5|77|1
1735528550000|2024-12-30 03:15:50|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|6
1735645840000|2024-12-31 11:50:40|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735528560000|2024-12-30 03:16:00|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|6
1735645850000|2024-12-31 11:50:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1735528570000|2024-12-30 03:16:10|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735645860000|2024-12-31 11:51:00|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735528580000|2024-12-30 03:16:20|79.82|79.32|79.85|79.35|79.86|79.36|79.81|79.31|9
1735645870000|2024-12-31 11:51:10|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|4
1735528590000|2024-12-30 03:16:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|2
1735645880000|2024-12-31 11:51:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735528600000|2024-12-30 03:16:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735645890000|2024-12-31 11:51:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735528610000|2024-12-30 03:16:50|79.86|79.36|79.82|79.32|79.86|79.36|79.8|79.3|9
1735645910000|2024-12-31 11:51:50|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735528620000|2024-12-30 03:17:00|79.84|79.34|79.84|79.34|79.85|79.35|79.82|79.32|7
1735645920000|2024-12-31 11:52:00|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|4
1735528630000|2024-12-30 03:17:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735645950000|2024-12-31 11:52:30|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735528640000|2024-12-30 03:17:20|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|4
1735645960000|2024-12-31 11:52:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735528650000|2024-12-30 03:17:30|79.85|79.35|79.85|79.35|79.87|79.37|79.84|79.34|7
1735645970000|2024-12-31 11:52:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735528660000|2024-12-30 03:17:40|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|7
1735645990000|2024-12-31 11:53:10|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735528670000|2024-12-30 03:17:50|79.88|79.38|79.87|79.37|79.88|79.38|79.85|79.35|6
1735646000000|2024-12-31 11:53:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735646030000|2024-12-31 11:53:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735528680000|2024-12-30 03:18:00|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|5
1735646050000|2024-12-31 11:54:10|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|2
1735528690000|2024-12-30 03:18:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735646060000|2024-12-31 11:54:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735528700000|2024-12-30 03:18:20|79.89|79.39|79.83|79.33|79.89|79.39|79.82|79.32|17
1735646070000|2024-12-31 11:54:30|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735528710000|2024-12-30 03:18:30|79.85|79.35|79.88|79.38|79.88|79.38|79.84|79.34|6
1735646080000|2024-12-31 11:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735528720000|2024-12-30 03:18:40|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|6
1735528730000|2024-12-30 03:18:50|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735646100000|2024-12-31 11:55:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735528780000|2024-12-30 03:19:40|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1735646120000|2024-12-31 11:55:20|77.57|77.07|77.62|77.12|77.62|77.12|77.57|77.07|6
1735528790000|2024-12-30 03:19:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1735646140000|2024-12-31 11:55:40|77.61|77.11|77.62|77.12|77.62|77.12|77.57|77.07|5
1735646150000|2024-12-31 11:55:50|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|7
1735528800000|2024-12-30 03:20:00|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735646160000|2024-12-31 11:56:00|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|3
1735528810000|2024-12-30 03:20:10|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735646190000|2024-12-31 11:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735528820000|2024-12-30 03:20:20|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735646200000|2024-12-31 11:56:40|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|2
1735528830000|2024-12-30 03:20:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735646210000|2024-12-31 11:56:50|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735528840000|2024-12-30 03:20:40|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735646220000|2024-12-31 11:57:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735528850000|2024-12-30 03:20:50|79.87|79.37|79.86|79.36|79.87|79.37|79.85|79.35|4
1735646230000|2024-12-31 11:57:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735528860000|2024-12-30 03:21:00|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|9
1735646240000|2024-12-31 11:57:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|5
1735528870000|2024-12-30 03:21:10|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|5
1735646250000|2024-12-31 11:57:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735528880000|2024-12-30 03:21:20|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|2
1735646270000|2024-12-31 11:57:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735528890000|2024-12-30 03:21:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735646290000|2024-12-31 11:58:10|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735528900000|2024-12-30 03:21:40|79.85|79.35|79.82|79.32|79.85|79.35|79.81|79.31|4
1735646330000|2024-12-31 11:58:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735528910000|2024-12-30 03:21:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735646340000|2024-12-31 11:59:00|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735528920000|2024-12-30 03:22:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|6
1735646360000|2024-12-31 11:59:20|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735528930000|2024-12-30 03:22:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735646370000|2024-12-31 11:59:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735528940000|2024-12-30 03:22:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735646400000|2024-12-31 12:00:00|77.58|77.08|77.65|77.15|77.65|77.15|77.58|77.08|7
1735528950000|2024-12-30 03:22:30|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735646410000|2024-12-31 12:00:10|77.66|77.16|77.64|77.14|77.66|77.16|77.64|77.14|7
1735528960000|2024-12-30 03:22:40|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735646420000|2024-12-31 12:00:20|77.65|77.15|77.63|77.13|77.65|77.15|77.62|77.12|4
1735528970000|2024-12-30 03:22:50|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|4
1735646430000|2024-12-31 12:00:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1735528980000|2024-12-30 03:23:00|79.84|79.34|79.83|79.33|79.85|79.35|79.82|79.32|5
1735646440000|2024-12-31 12:00:40|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|8
1735528990000|2024-12-30 03:23:10|79.82|79.32|79.78|79.28|79.82|79.32|79.78|79.28|7
1735646450000|2024-12-31 12:00:50|77.58|77.08|77.61|77.11|77.61|77.11|77.57|77.07|7
1735529000000|2024-12-30 03:23:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735646460000|2024-12-31 12:01:00|77.62|77.12|77.62|77.12|77.63|77.13|77.62|77.12|3
1735529010000|2024-12-30 03:23:30|79.77|79.27|79.72|79.22|79.77|79.27|79.72|79.22|7
1735646470000|2024-12-31 12:01:10|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1735529020000|2024-12-30 03:23:40|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|5
1735646480000|2024-12-31 12:01:20|77.63|77.13|77.65|77.15|77.66|77.16|77.63|77.13|7
1735529030000|2024-12-30 03:23:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735646490000|2024-12-31 12:01:30|77.66|77.16|77.73|77.23|77.73|77.23|77.66|77.16|9
1735529040000|2024-12-30 03:24:00|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|3
1735646510000|2024-12-31 12:01:50|77.74|77.24|77.75|77.25|77.75|77.25|77.73|77.23|4
1735529050000|2024-12-30 03:24:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735646520000|2024-12-31 12:02:00|77.76|77.26|77.76|77.26|77.76|77.26|77.75|77.25|5
1735529060000|2024-12-30 03:24:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735646530000|2024-12-31 12:02:10|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|2
1735529080000|2024-12-30 03:24:40|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735646540000|2024-12-31 12:02:20|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1735529090000|2024-12-30 03:24:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|4
1735646550000|2024-12-31 12:02:30|77.72|77.22|77.72|77.22|77.73|77.23|77.72|77.22|3
1735529100000|2024-12-30 03:25:00|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|7
1735646560000|2024-12-31 12:02:40|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735529110000|2024-12-30 03:25:10|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|7
1735646570000|2024-12-31 12:02:50|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|4
1735529120000|2024-12-30 03:25:20|79.85|79.35|79.87|79.37|79.89|79.39|79.85|79.35|10
1735646590000|2024-12-31 12:03:10|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1735529130000|2024-12-30 03:25:30|79.86|79.36|79.87|79.37|79.88|79.38|79.83|79.33|10
1735646600000|2024-12-31 12:03:20|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735529140000|2024-12-30 03:25:40|79.86|79.36|79.9|79.4|79.9|79.4|79.86|79.36|7
1735646610000|2024-12-31 12:03:30|77.81|77.31|77.83|77.33|77.84|77.34|77.81|77.31|8
1735529150000|2024-12-30 03:25:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735646620000|2024-12-31 12:03:40|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735529160000|2024-12-30 03:26:00|79.89|79.39|79.87|79.37|79.89|79.39|79.86|79.36|5
1735646630000|2024-12-31 12:03:50|77.84|77.34|77.81|77.31|77.85|77.35|77.78|77.28|10
1735529170000|2024-12-30 03:26:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735646640000|2024-12-31 12:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.79|77.29|7
1735529190000|2024-12-30 03:26:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|7
1735646660000|2024-12-31 12:04:20|77.8|77.3|77.81|77.31|77.81|77.31|77.8|77.3|2
1735529200000|2024-12-30 03:26:40|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|5
1735646680000|2024-12-31 12:04:40|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|4
1735529210000|2024-12-30 03:26:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735646700000|2024-12-31 12:05:00|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|4
1735529220000|2024-12-30 03:27:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1735646710000|2024-12-31 12:05:10|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735529230000|2024-12-30 03:27:10|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735646720000|2024-12-31 12:05:20|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735529240000|2024-12-30 03:27:20|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735646730000|2024-12-31 12:05:30|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735529250000|2024-12-30 03:27:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|4
1735646740000|2024-12-31 12:05:40|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|3
1735529260000|2024-12-30 03:27:40|79.8|79.3|79.84|79.34|79.84|79.34|79.79|79.29|6
1735646750000|2024-12-31 12:05:50|77.9|77.4|77.93|77.43|77.94|77.44|77.9|77.4|6
1735529270000|2024-12-30 03:27:50|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|7
1735646760000|2024-12-31 12:06:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735529280000|2024-12-30 03:28:00|79.82|79.32|79.82|79.32|79.85|79.35|79.81|79.31|8
1735646770000|2024-12-31 12:06:10|77.94|77.44|77.94|77.44|77.94|77.44|77.92|77.42|4
1735529290000|2024-12-30 03:28:10|79.81|79.31|79.82|79.32|79.83|79.33|79.8|79.3|4
1735646790000|2024-12-31 12:06:30|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|3
1735529300000|2024-12-30 03:28:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735646800000|2024-12-31 12:06:40|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735529320000|2024-12-30 03:28:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|2
1735646810000|2024-12-31 12:06:50|77.89|77.39|77.92|77.42|77.92|77.42|77.88|77.38|7
1735529330000|2024-12-30 03:28:50|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|4
1735646820000|2024-12-31 12:07:00|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|5
1735529340000|2024-12-30 03:29:00|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|6
1735646830000|2024-12-31 12:07:10|77.9|77.4|77.92|77.42|77.93|77.43|77.9|77.4|6
1735529350000|2024-12-30 03:29:10|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735646850000|2024-12-31 12:07:30|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1735529360000|2024-12-30 03:29:20|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|6
1735646860000|2024-12-31 12:07:40|77.94|77.44|77.94|77.44|77.94|77.44|77.94|77.44|1
1735529390000|2024-12-30 03:29:50|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735646870000|2024-12-31 12:07:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|5
1735529400000|2024-12-30 03:30:00|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|6
1735646880000|2024-12-31 12:08:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735529410000|2024-12-30 03:30:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1735646890000|2024-12-31 12:08:10|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735529420000|2024-12-30 03:30:20|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|5
1735646900000|2024-12-31 12:08:20|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|4
1735529430000|2024-12-30 03:30:30|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735646910000|2024-12-31 12:08:30|77.9|77.4|77.92|77.42|77.92|77.42|77.9|77.4|3
1735529440000|2024-12-30 03:30:40|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735646920000|2024-12-31 12:08:40|77.93|77.43|77.94|77.44|77.95|77.45|77.93|77.43|4
1735529450000|2024-12-30 03:30:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735646930000|2024-12-31 12:08:50|77.93|77.43|77.92|77.42|77.93|77.43|77.91|77.41|3
1735529460000|2024-12-30 03:31:00|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|6
1735646940000|2024-12-31 12:09:00|77.93|77.43|77.94|77.44|77.97|77.47|77.93|77.43|8
1735529470000|2024-12-30 03:31:10|79.81|79.31|79.79|79.29|79.82|79.32|79.79|79.29|4
1735646950000|2024-12-31 12:09:10|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735529480000|2024-12-30 03:31:20|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|7
1735646960000|2024-12-31 12:09:20|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735529490000|2024-12-30 03:31:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735646970000|2024-12-31 12:09:30|77.95|77.45|77.93|77.43|77.95|77.45|77.92|77.42|5
1735529500000|2024-12-30 03:31:40|79.75|79.25|79.73|79.23|79.76|79.26|79.73|79.23|6
1735646980000|2024-12-31 12:09:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735529510000|2024-12-30 03:31:50|79.75|79.25|79.7|79.2|79.75|79.25|79.7|79.2|7
1735646990000|2024-12-31 12:09:50|77.95|77.45|77.94|77.44|77.95|77.45|77.94|77.44|2
1735529520000|2024-12-30 03:32:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|6
1735647000000|2024-12-31 12:10:00|77.95|77.45|77.95|77.45|77.96|77.46|77.95|77.45|3
1735529530000|2024-12-30 03:32:10|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735647020000|2024-12-31 12:10:20|77.96|77.46|77.97|77.47|77.97|77.47|77.96|77.46|2
1735529540000|2024-12-30 03:32:20|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735647030000|2024-12-31 12:10:30|77.96|77.46|77.95|77.45|77.96|77.46|77.95|77.45|2
1735529550000|2024-12-30 03:32:30|79.68|79.18|79.68|79.18|79.69|79.19|79.67|79.17|4
1735647040000|2024-12-31 12:10:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735529560000|2024-12-30 03:32:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735647060000|2024-12-31 12:11:00|77.97|77.47|77.97|77.47|77.97|77.47|77.97|77.47|1
1735529570000|2024-12-30 03:32:50|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|4
1735647070000|2024-12-31 12:11:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|7
1735529580000|2024-12-30 03:33:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735647080000|2024-12-31 12:11:20|77.95|77.45|77.92|77.42|77.95|77.45|77.92|77.42|4
1735529590000|2024-12-30 03:33:10|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|3
1735647090000|2024-12-31 12:11:30|77.93|77.43|77.95|77.45|77.95|77.45|77.92|77.42|5
1735529600000|2024-12-30 03:33:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735647100000|2024-12-31 12:11:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735529610000|2024-12-30 03:33:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|5
1735529620000|2024-12-30 03:33:40|79.71|79.21|79.67|79.17|79.71|79.21|79.67|79.17|8
1735647120000|2024-12-31 12:12:00|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735529630000|2024-12-30 03:33:50|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735647130000|2024-12-31 12:12:10|77.96|77.46|77.94|77.44|77.96|77.46|77.94|77.44|2
1735529640000|2024-12-30 03:34:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735647140000|2024-12-31 12:12:20|77.93|77.43|77.86|77.36|77.93|77.43|77.86|77.36|8
1735529650000|2024-12-30 03:34:10|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|5
1735647150000|2024-12-31 12:12:30|77.85|77.35|77.77|77.27|77.85|77.35|77.77|77.27|6
1735529660000|2024-12-30 03:34:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1735647160000|2024-12-31 12:12:40|77.78|77.28|77.77|77.27|77.79|77.29|77.77|77.27|4
1735529670000|2024-12-30 03:34:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735647170000|2024-12-31 12:12:50|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|6
1735529680000|2024-12-30 03:34:40|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1735647180000|2024-12-31 12:13:00|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735647190000|2024-12-31 12:13:10|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735529700000|2024-12-30 03:35:00|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|5
1735647200000|2024-12-31 12:13:20|77.79|77.29|77.81|77.31|77.81|77.31|77.78|77.28|6
1735529710000|2024-12-30 03:35:10|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|4
1735647210000|2024-12-31 12:13:30|77.8|77.3|77.78|77.28|77.81|77.31|77.78|77.28|7
1735529720000|2024-12-30 03:35:20|79.65|79.15|79.66|79.16|79.68|79.18|79.64|79.14|8
1735647220000|2024-12-31 12:13:40|77.77|77.27|77.79|77.29|77.79|77.29|77.76|77.26|9
1735529730000|2024-12-30 03:35:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|6
1735647230000|2024-12-31 12:13:50|77.78|77.28|77.76|77.26|77.78|77.28|77.76|77.26|3
1735529740000|2024-12-30 03:35:40|79.64|79.14|79.65|79.15|79.65|79.15|79.63|79.13|6
1735647240000|2024-12-31 12:14:00|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|8
1735529750000|2024-12-30 03:35:50|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735647250000|2024-12-31 12:14:10|77.76|77.26|77.68|77.18|77.76|77.26|77.67|77.17|9
1735529760000|2024-12-30 03:36:00|79.57|79.07|79.56|79.06|79.58|79.08|79.54|79.04|9
1735647260000|2024-12-31 12:14:20|77.69|77.19|77.71|77.21|77.73|77.23|77.69|77.19|4
1735529780000|2024-12-30 03:36:20|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|8
1735647270000|2024-12-31 12:14:30|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|4
1735529790000|2024-12-30 03:36:30|79.52|79.02|79.5|79|79.52|79.02|79.48|78.98|7
1735647280000|2024-12-31 12:14:40|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1735529800000|2024-12-30 03:36:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|6
1735647290000|2024-12-31 12:14:50|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|2
1735529810000|2024-12-30 03:36:50|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|6
1735647300000|2024-12-31 12:15:00|77.73|77.23|77.78|77.28|77.78|77.28|77.73|77.23|6
1735529820000|2024-12-30 03:37:00|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1735647310000|2024-12-31 12:15:10|77.77|77.27|77.77|77.27|77.77|77.27|77.76|77.26|3
1735529830000|2024-12-30 03:37:10|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735647320000|2024-12-31 12:15:20|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1735529840000|2024-12-30 03:37:20|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735647330000|2024-12-31 12:15:30|77.79|77.29|77.78|77.28|77.81|77.31|77.78|77.28|5
1735529850000|2024-12-30 03:37:30|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735647340000|2024-12-31 12:15:40|77.79|77.29|77.82|77.32|77.83|77.33|77.79|77.29|5
1735529860000|2024-12-30 03:37:40|79.5|79|79.51|79.01|79.51|79.01|79.49|78.99|4
1735647350000|2024-12-31 12:15:50|77.81|77.31|77.8|77.3|77.81|77.31|77.79|77.29|5
1735529870000|2024-12-30 03:37:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735647360000|2024-12-31 12:16:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1735529880000|2024-12-30 03:38:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|5
1735647370000|2024-12-31 12:16:10|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1735529910000|2024-12-30 03:38:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735647380000|2024-12-31 12:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735529920000|2024-12-30 03:38:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735647390000|2024-12-31 12:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1735529930000|2024-12-30 03:38:50|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735647400000|2024-12-31 12:16:40|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|4
1735529940000|2024-12-30 03:39:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735647410000|2024-12-31 12:16:50|77.85|77.35|77.83|77.33|77.85|77.35|77.83|77.33|3
1735529950000|2024-12-30 03:39:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735647420000|2024-12-31 12:17:00|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|4
1735529960000|2024-12-30 03:39:20|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735647430000|2024-12-31 12:17:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735529970000|2024-12-30 03:39:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735647440000|2024-12-31 12:17:20|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735529980000|2024-12-30 03:39:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735647450000|2024-12-31 12:17:30|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735529990000|2024-12-30 03:39:50|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|4
1735647470000|2024-12-31 12:17:50|77.86|77.36|77.83|77.33|77.86|77.36|77.82|77.32|5
1735647480000|2024-12-31 12:18:00|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735530000000|2024-12-30 03:40:00|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735647490000|2024-12-31 12:18:10|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1735530010000|2024-12-30 03:40:10|79.45|78.95|79.49|78.99|79.51|79.01|79.45|78.95|11
1735647500000|2024-12-31 12:18:20|77.85|77.35|77.92|77.42|77.93|77.43|77.85|77.35|9
1735530020000|2024-12-30 03:40:20|79.5|79|79.5|79|79.5|79|79.5|79|1
1735647510000|2024-12-31 12:18:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735530030000|2024-12-30 03:40:30|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|4
1735647520000|2024-12-31 12:18:40|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|3
1735530040000|2024-12-30 03:40:40|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1735647530000|2024-12-31 12:18:50|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|5
1735530050000|2024-12-30 03:40:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735647540000|2024-12-31 12:19:00|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1735530060000|2024-12-30 03:41:00|79.57|79.07|79.57|79.07|79.59|79.09|79.56|79.06|6
1735647550000|2024-12-31 12:19:10|77.88|77.38|77.87|77.37|77.88|77.38|77.86|77.36|4
1735530070000|2024-12-30 03:41:10|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|2
1735647570000|2024-12-31 12:19:30|77.85|77.35|77.86|77.36|77.87|77.37|77.84|77.34|6
1735530080000|2024-12-30 03:41:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735647580000|2024-12-31 12:19:40|77.84|77.34|77.85|77.35|77.86|77.36|77.84|77.34|4
1735530090000|2024-12-30 03:41:30|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|5
1735647590000|2024-12-31 12:19:50|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735530100000|2024-12-30 03:41:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|2
1735647600000|2024-12-31 12:20:00|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735530110000|2024-12-30 03:41:50|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735647610000|2024-12-31 12:20:10|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1735530120000|2024-12-30 03:42:00|79.5|79|79.47|78.97|79.51|79.01|79.47|78.97|6
1735647620000|2024-12-31 12:20:20|77.87|77.37|77.97|77.47|77.97|77.47|77.87|77.37|8
1735530130000|2024-12-30 03:42:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735647630000|2024-12-31 12:20:30|77.95|77.45|77.96|77.46|77.96|77.46|77.94|77.44|4
1735530140000|2024-12-30 03:42:20|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735647660000|2024-12-31 12:21:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1735530150000|2024-12-30 03:42:30|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735647670000|2024-12-31 12:21:10|77.97|77.47|77.97|77.47|77.98|77.48|77.97|77.47|3
1735530160000|2024-12-30 03:42:40|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735647680000|2024-12-31 12:21:20|77.96|77.46|77.95|77.45|77.96|77.46|77.94|77.44|4
1735530170000|2024-12-30 03:42:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735647710000|2024-12-31 12:21:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735530180000|2024-12-30 03:43:00|79.45|78.95|79.42|78.92|79.46|78.96|79.41|78.91|7
1735647720000|2024-12-31 12:22:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|5
1735530190000|2024-12-30 03:43:10|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|3
1735647730000|2024-12-31 12:22:10|77.98|77.48|78.02|77.52|78.02|77.52|77.98|77.48|5
1735530200000|2024-12-30 03:43:20|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|7
1735647740000|2024-12-31 12:22:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735530210000|2024-12-30 03:43:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735647750000|2024-12-31 12:22:30|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735530220000|2024-12-30 03:43:40|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1735647760000|2024-12-31 12:22:40|78.06|77.56|78.07|77.57|78.07|77.57|78.06|77.56|4
1735530230000|2024-12-30 03:43:50|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735647770000|2024-12-31 12:22:50|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1735530240000|2024-12-30 03:44:00|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|4
1735647780000|2024-12-31 12:23:00|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735530250000|2024-12-30 03:44:10|79.38|78.88|79.4|78.9|79.4|78.9|79.37|78.87|5
1735647790000|2024-12-31 12:23:10|78.08|77.58|78.12|77.62|78.12|77.62|78.08|77.58|9
1735530260000|2024-12-30 03:44:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735647800000|2024-12-31 12:23:20|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735530270000|2024-12-30 03:44:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735647810000|2024-12-31 12:23:30|78.09|77.59|78.12|77.62|78.12|77.62|78.08|77.58|8
1735530280000|2024-12-30 03:44:40|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735647820000|2024-12-31 12:23:40|78.11|77.61|78.18|77.68|78.18|77.68|78.09|77.59|4
1735530290000|2024-12-30 03:44:50|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1735647830000|2024-12-31 12:23:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|8
1735530300000|2024-12-30 03:45:00|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735647840000|2024-12-31 12:24:00|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735530310000|2024-12-30 03:45:10|79.39|78.89|79.33|78.83|79.39|78.89|79.33|78.83|6
1735647850000|2024-12-31 12:24:10|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|14
1735530320000|2024-12-30 03:45:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1735647860000|2024-12-31 12:24:20|78.29|77.79|78.29|77.79|78.32|77.82|78.29|77.79|7
1735530330000|2024-12-30 03:45:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735647870000|2024-12-31 12:24:30|78.3|77.8|78.32|77.82|78.32|77.82|78.29|77.79|5
1735530340000|2024-12-30 03:45:40|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|4
1735647880000|2024-12-31 12:24:40|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|4
1735530350000|2024-12-30 03:45:50|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|6
1735647890000|2024-12-31 12:24:50|78.3|77.8|78.37|77.87|78.37|77.87|78.3|77.8|7
1735530370000|2024-12-30 03:46:10|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|4
1735647900000|2024-12-31 12:25:00|78.38|77.88|78.38|77.88|78.4|77.9|78.38|77.88|4
1735530380000|2024-12-30 03:46:20|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735647910000|2024-12-31 12:25:10|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735530390000|2024-12-30 03:46:30|79.48|78.98|79.48|78.98|79.5|79|79.48|78.98|5
1735647920000|2024-12-31 12:25:20|78.39|77.89|78.39|77.89|78.4|77.9|78.37|77.87|8
1735530400000|2024-12-30 03:46:40|79.47|78.97|79.47|78.97|79.47|78.97|79.45|78.95|4
1735647930000|2024-12-31 12:25:30|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|2
1735530410000|2024-12-30 03:46:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735647940000|2024-12-31 12:25:40|78.35|77.85|78.3|77.8|78.35|77.85|78.29|77.79|5
1735530420000|2024-12-30 03:47:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735647950000|2024-12-31 12:25:50|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|3
1735530430000|2024-12-30 03:47:10|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|6
1735530450000|2024-12-30 03:47:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735647960000|2024-12-31 12:26:00|78.28|77.78|78.28|77.78|78.3|77.8|78.28|77.78|7
1735530470000|2024-12-30 03:47:50|79.44|78.94|79.41|78.91|79.45|78.95|79.41|78.91|7
1735647970000|2024-12-31 12:26:10|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735530480000|2024-12-30 03:48:00|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|3
1735647990000|2024-12-31 12:26:30|78.28|77.78|78.38|77.88|78.38|77.88|78.28|77.78|8
1735530490000|2024-12-30 03:48:10|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735648000000|2024-12-31 12:26:40|78.39|77.89|78.43|77.93|78.44|77.94|78.38|77.88|5
1735530500000|2024-12-30 03:48:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735648010000|2024-12-31 12:26:50|78.44|77.94|78.4|77.9|78.45|77.95|78.4|77.9|7
1735530510000|2024-12-30 03:48:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735648020000|2024-12-31 12:27:00|78.39|77.89|78.44|77.94|78.47|77.97|78.39|77.89|8
1735530520000|2024-12-30 03:48:40|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|5
1735648030000|2024-12-31 12:27:10|78.43|77.93|78.41|77.91|78.43|77.93|78.4|77.9|7
1735530530000|2024-12-30 03:48:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735648040000|2024-12-31 12:27:20|78.42|77.92|78.42|77.92|78.45|77.95|78.42|77.92|8
1735530540000|2024-12-30 03:49:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735648050000|2024-12-31 12:27:30|78.44|77.94|78.39|77.89|78.44|77.94|78.38|77.88|6
1735530550000|2024-12-30 03:49:10|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|4
1735648060000|2024-12-31 12:27:40|78.4|77.9|78.47|77.97|78.48|77.98|78.4|77.9|12
1735530560000|2024-12-30 03:49:20|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|7
1735648070000|2024-12-31 12:27:50|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|8
1735530570000|2024-12-30 03:49:30|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|4
1735648080000|2024-12-31 12:28:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|9
1735530580000|2024-12-30 03:49:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735648090000|2024-12-31 12:28:10|78.54|78.04|78.48|77.98|78.54|78.04|78.47|77.97|9
1735530590000|2024-12-30 03:49:50|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735648110000|2024-12-31 12:28:30|78.47|77.97|78.38|77.88|78.47|77.97|78.38|77.88|12
1735530600000|2024-12-30 03:50:00|79.4|78.9|79.4|78.9|79.41|78.91|79.38|78.88|6
1735648120000|2024-12-31 12:28:40|78.37|77.87|78.38|77.88|78.39|77.89|78.37|77.87|9
1735530620000|2024-12-30 03:50:20|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|4
1735648130000|2024-12-31 12:28:50|78.37|77.87|78.31|77.81|78.37|77.87|78.31|77.81|10
1735530630000|2024-12-30 03:50:30|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|4
1735648140000|2024-12-31 12:29:00|78.32|77.82|78.32|77.82|78.35|77.85|78.32|77.82|9
1735530640000|2024-12-30 03:50:40|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|7
1735648150000|2024-12-31 12:29:10|78.33|77.83|78.32|77.82|78.34|77.84|78.32|77.82|6
1735530650000|2024-12-30 03:50:50|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|5
1735648160000|2024-12-31 12:29:20|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|5
1735530660000|2024-12-30 03:51:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735648170000|2024-12-31 12:29:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735530670000|2024-12-30 03:51:10|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735648180000|2024-12-31 12:29:40|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1735530680000|2024-12-30 03:51:20|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735648190000|2024-12-31 12:29:50|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|4
1735530690000|2024-12-30 03:51:30|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735648200000|2024-12-31 12:30:00|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1735530720000|2024-12-30 03:52:00|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|5
1735648210000|2024-12-31 12:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|2
1735530730000|2024-12-30 03:52:10|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|4
1735648220000|2024-12-31 12:30:20|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735530740000|2024-12-30 03:52:20|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|6
1735648230000|2024-12-31 12:30:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735530750000|2024-12-30 03:52:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735648240000|2024-12-31 12:30:40|78.35|77.85|78.38|77.88|78.39|77.89|78.35|77.85|10
1735648250000|2024-12-31 12:30:50|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735530760000|2024-12-30 03:52:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735648260000|2024-12-31 12:31:00|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1735530770000|2024-12-30 03:52:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|2
1735648270000|2024-12-31 12:31:10|78.39|77.89|78.45|77.95|78.46|77.96|78.39|77.89|5
1735530780000|2024-12-30 03:53:00|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|4
1735648280000|2024-12-31 12:31:20|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735530790000|2024-12-30 03:53:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735648290000|2024-12-31 12:31:30|78.49|77.99|78.53|78.03|78.54|78.04|78.48|77.98|9
1735530810000|2024-12-30 03:53:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735648300000|2024-12-31 12:31:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|5
1735530840000|2024-12-30 03:54:00|79.42|78.92|79.38|78.88|79.42|78.92|79.38|78.88|5
1735648310000|2024-12-31 12:31:50|78.5|78|78.53|78.03|78.53|78.03|78.49|77.99|7
1735530850000|2024-12-30 03:54:10|79.39|78.89|79.39|78.89|79.4|78.9|79.37|78.87|6
1735648320000|2024-12-31 12:32:00|78.54|78.04|78.58|78.08|78.58|78.08|78.54|78.04|5
1735530870000|2024-12-30 03:54:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735648330000|2024-12-31 12:32:10|78.57|78.07|78.57|78.07|78.57|78.07|78.55|78.05|4
1735530880000|2024-12-30 03:54:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735648340000|2024-12-31 12:32:20|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1735530890000|2024-12-30 03:54:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|4
1735648350000|2024-12-31 12:32:30|78.57|78.07|78.44|77.94|78.57|78.07|78.44|77.94|6
1735530900000|2024-12-30 03:55:00|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735648360000|2024-12-31 12:32:40|78.45|77.95|78.44|77.94|78.46|77.96|78.42|77.92|13
1735530910000|2024-12-30 03:55:10|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735648370000|2024-12-31 12:32:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|3
1735530920000|2024-12-30 03:55:20|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735648380000|2024-12-31 12:33:00|78.48|77.98|78.49|77.99|78.53|78.03|78.48|77.98|10
1735530930000|2024-12-30 03:55:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735648390000|2024-12-31 12:33:10|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|4
1735530940000|2024-12-30 03:55:40|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|4
1735648400000|2024-12-31 12:33:20|78.52|78.02|78.53|78.03|78.53|78.03|78.51|78.01|7
1735530950000|2024-12-30 03:55:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735648410000|2024-12-31 12:33:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|4
1735530960000|2024-12-30 03:56:00|79.31|78.81|79.28|78.78|79.32|78.82|79.28|78.78|7
1735648420000|2024-12-31 12:33:40|78.5|78|78.65|78.15|78.7|78.2|78.49|77.99|18
1735530970000|2024-12-30 03:56:10|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1735648430000|2024-12-31 12:33:50|78.64|78.14|78.62|78.12|78.65|78.15|78.61|78.11|9
1735530980000|2024-12-30 03:56:20|79.25|78.75|79.25|78.75|79.25|78.75|79.23|78.73|7
1735648440000|2024-12-31 12:34:00|78.61|78.11|78.61|78.11|78.62|78.12|78.59|78.09|6
1735530990000|2024-12-30 03:56:30|79.26|78.76|79.28|78.78|79.29|78.79|79.25|78.75|6
1735648450000|2024-12-31 12:34:10|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|11
1735531000000|2024-12-30 03:56:40|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735648460000|2024-12-31 12:34:20|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|9
1735531020000|2024-12-30 03:57:00|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735648470000|2024-12-31 12:34:30|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|9
1735531030000|2024-12-30 03:57:10|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1735648480000|2024-12-31 12:34:40|78.54|78.04|78.53|78.03|78.55|78.05|78.52|78.02|8
1735531040000|2024-12-30 03:57:20|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735648490000|2024-12-31 12:34:50|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735531050000|2024-12-30 03:57:30|79.31|78.81|79.31|78.81|79.32|78.82|79.3|78.8|5
1735648500000|2024-12-31 12:35:00|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|5
1735531060000|2024-12-30 03:57:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735648510000|2024-12-31 12:35:10|78.51|78.01|78.42|77.92|78.51|78.01|78.42|77.92|11
1735531070000|2024-12-30 03:57:50|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735648520000|2024-12-31 12:35:20|78.43|77.93|78.44|77.94|78.44|77.94|78.42|77.92|4
1735531080000|2024-12-30 03:58:00|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735648530000|2024-12-31 12:35:30|78.43|77.93|78.36|77.86|78.43|77.93|78.35|77.85|9
1735531100000|2024-12-30 03:58:20|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|4
1735648540000|2024-12-31 12:35:40|78.38|77.88|78.26|77.76|78.38|77.88|78.26|77.76|16
1735531110000|2024-12-30 03:58:30|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1735648550000|2024-12-31 12:35:50|78.23|77.73|78.26|77.76|78.26|77.76|78.22|77.72|11
1735531120000|2024-12-30 03:58:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735648560000|2024-12-31 12:36:00|78.27|77.77|78.16|77.66|78.27|77.77|78.16|77.66|13
1735531130000|2024-12-30 03:58:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735648570000|2024-12-31 12:36:10|78.17|77.67|78.26|77.76|78.27|77.77|78.14|77.64|14
1735531140000|2024-12-30 03:59:00|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735648580000|2024-12-31 12:36:20|78.27|77.77|78.31|77.81|78.32|77.82|78.26|77.76|8
1735531150000|2024-12-30 03:59:10|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735648590000|2024-12-31 12:36:30|78.3|77.8|78.28|77.78|78.32|77.82|78.28|77.78|10
1735531160000|2024-12-30 03:59:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735648600000|2024-12-31 12:36:40|78.29|77.79|78.34|77.84|78.34|77.84|78.28|77.78|10
1735531170000|2024-12-30 03:59:30|79.35|78.85|79.32|78.82|79.36|78.86|79.32|78.82|8
1735648610000|2024-12-31 12:36:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735531190000|2024-12-30 03:59:50|79.31|78.81|79.29|78.79|79.32|78.82|79.29|78.79|6
1735648620000|2024-12-31 12:37:00|78.32|77.82|78.34|77.84|78.36|77.86|78.31|77.81|9
1735531200000|2024-12-30 04:00:00|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|6
1735648630000|2024-12-31 12:37:10|78.33|77.83|78.26|77.76|78.33|77.83|78.26|77.76|10
1735531210000|2024-12-30 04:00:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|5
1735648640000|2024-12-31 12:37:20|78.25|77.75|78.27|77.77|78.27|77.77|78.24|77.74|9
1735531220000|2024-12-30 04:00:20|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735648650000|2024-12-31 12:37:30|78.26|77.76|78.18|77.68|78.26|77.76|78.17|77.67|14
1735531230000|2024-12-30 04:00:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1735648660000|2024-12-31 12:37:40|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|4
1735531240000|2024-12-30 04:00:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|6
1735648670000|2024-12-31 12:37:50|78.22|77.72|78.23|77.73|78.26|77.76|78.22|77.72|4
1735531270000|2024-12-30 04:01:10|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|3
1735648680000|2024-12-31 12:38:00|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735531280000|2024-12-30 04:01:20|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|6
1735648690000|2024-12-31 12:38:10|78.24|77.74|78.21|77.71|78.24|77.74|78.2|77.7|10
1735531300000|2024-12-30 04:01:40|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|4
1735648700000|2024-12-31 12:38:20|78.2|77.7|78.18|77.68|78.22|77.72|78.16|77.66|9
1735531310000|2024-12-30 04:01:50|79.42|78.92|79.44|78.94|79.44|78.94|79.41|78.91|5
1735648710000|2024-12-31 12:38:30|78.17|77.67|78.26|77.76|78.28|77.78|78.17|77.67|7
1735531320000|2024-12-30 04:02:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|10
1735648720000|2024-12-31 12:38:40|78.25|77.75|78.31|77.81|78.31|77.81|78.23|77.73|6
1735531330000|2024-12-30 04:02:10|79.46|78.96|79.45|78.95|79.46|78.96|79.43|78.93|4
1735648730000|2024-12-31 12:38:50|78.32|77.82|78.34|77.84|78.35|77.85|78.3|77.8|10
1735531340000|2024-12-30 04:02:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735648740000|2024-12-31 12:39:00|78.35|77.85|78.39|77.89|78.39|77.89|78.35|77.85|6
1735531350000|2024-12-30 04:02:30|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|2
1735648750000|2024-12-31 12:39:10|78.4|77.9|78.39|77.89|78.4|77.9|78.37|77.87|8
1735531360000|2024-12-30 04:02:40|79.47|78.97|79.45|78.95|79.48|78.98|79.45|78.95|6
1735648760000|2024-12-31 12:39:20|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|3
1735531370000|2024-12-30 04:02:50|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735648770000|2024-12-31 12:39:30|78.42|77.92|78.42|77.92|78.42|77.92|78.41|77.91|3
1735531380000|2024-12-30 04:03:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|4
1735648780000|2024-12-31 12:39:40|78.43|77.93|78.49|77.99|78.49|77.99|78.43|77.93|7
1735531390000|2024-12-30 04:03:10|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735531400000|2024-12-30 04:03:20|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735648790000|2024-12-31 12:39:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735531410000|2024-12-30 04:03:30|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735531420000|2024-12-30 04:03:40|79.36|78.86|79.37|78.87|79.38|78.88|79.36|78.86|7
1735648800000|2024-12-31 12:40:00|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|6
1735531440000|2024-12-30 04:04:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735648810000|2024-12-31 12:40:10|78.57|78.07|78.61|78.11|78.61|78.11|78.57|78.07|10
1735531470000|2024-12-30 04:04:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735648820000|2024-12-31 12:40:20|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|7
1735531490000|2024-12-30 04:04:50|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735648830000|2024-12-31 12:40:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1735531500000|2024-12-30 04:05:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735648840000|2024-12-31 12:40:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|7
1735531510000|2024-12-30 04:05:10|79.36|78.86|79.32|78.82|79.36|78.86|79.31|78.81|10
1735648850000|2024-12-31 12:40:50|78.72|78.22|78.77|78.27|78.77|78.27|78.71|78.21|11
1735531520000|2024-12-30 04:05:20|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1735648860000|2024-12-31 12:41:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|13
1735531530000|2024-12-30 04:05:30|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735648870000|2024-12-31 12:41:10|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|2
1735531540000|2024-12-30 04:05:40|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735648880000|2024-12-31 12:41:20|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|8
1735531550000|2024-12-30 04:05:50|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735648890000|2024-12-31 12:41:30|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|3
1735531560000|2024-12-30 04:06:00|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735648900000|2024-12-31 12:41:40|78.67|78.17|78.56|78.06|78.68|78.18|78.56|78.06|8
1735531570000|2024-12-30 04:06:10|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735648910000|2024-12-31 12:41:50|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|3
1735531580000|2024-12-30 04:06:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735648920000|2024-12-31 12:42:00|78.58|78.08|78.6|78.1|78.64|78.14|78.58|78.08|10
1735531590000|2024-12-30 04:06:30|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|3
1735648930000|2024-12-31 12:42:10|78.59|78.09|78.58|78.08|78.6|78.1|78.57|78.07|10
1735531600000|2024-12-30 04:06:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735648940000|2024-12-31 12:42:20|78.57|78.07|78.64|78.14|78.65|78.15|78.57|78.07|11
1735531620000|2024-12-30 04:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|2
1735648950000|2024-12-31 12:42:30|78.65|78.15|78.68|78.18|78.68|78.18|78.64|78.14|10
1735531630000|2024-12-30 04:07:10|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1735648960000|2024-12-31 12:42:40|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|7
1735531640000|2024-12-30 04:07:20|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735648970000|2024-12-31 12:42:50|78.66|78.16|78.69|78.19|78.69|78.19|78.65|78.15|6
1735531650000|2024-12-30 04:07:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735648980000|2024-12-31 12:43:00|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|6
1735531660000|2024-12-30 04:07:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|5
1735648990000|2024-12-31 12:43:10|78.68|78.18|78.67|78.17|78.68|78.18|78.65|78.15|6
1735531670000|2024-12-30 04:07:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735649000000|2024-12-31 12:43:20|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|4
1735531680000|2024-12-30 04:08:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735649010000|2024-12-31 12:43:30|78.66|78.16|78.58|78.08|78.66|78.16|78.58|78.08|12
1735531690000|2024-12-30 04:08:10|79.49|78.99|79.49|78.99|79.49|78.99|79.47|78.97|4
1735649020000|2024-12-31 12:43:40|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|4
1735531700000|2024-12-30 04:08:20|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|4
1735649030000|2024-12-31 12:43:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735531710000|2024-12-30 04:08:30|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|2
1735649040000|2024-12-31 12:44:00|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735531720000|2024-12-30 04:08:40|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735649050000|2024-12-31 12:44:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735531730000|2024-12-30 04:08:50|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735649060000|2024-12-31 12:44:20|78.45|77.95|78.48|77.98|78.52|78.02|78.45|77.95|6
1735531750000|2024-12-30 04:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735649070000|2024-12-31 12:44:30|78.49|77.99|78.47|77.97|78.5|78|78.47|77.97|8
1735531760000|2024-12-30 04:09:20|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735649080000|2024-12-31 12:44:40|78.48|77.98|78.49|77.99|78.5|78|78.48|77.98|4
1735531770000|2024-12-30 04:09:30|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735649090000|2024-12-31 12:44:50|78.5|78|78.52|78.02|78.53|78.03|78.5|78|3
1735531780000|2024-12-30 04:09:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735531790000|2024-12-30 04:09:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735649100000|2024-12-31 12:45:00|78.53|78.03|78.53|78.03|78.54|78.04|78.5|78|7
1735531800000|2024-12-30 04:10:00|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735649110000|2024-12-31 12:45:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|7
1735531810000|2024-12-30 04:10:10|79.56|79.06|79.54|79.04|79.56|79.06|79.51|79.01|7
1735649120000|2024-12-31 12:45:20|78.59|78.09|78.68|78.18|78.68|78.18|78.59|78.09|8
1735531820000|2024-12-30 04:10:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735649130000|2024-12-31 12:45:30|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735531830000|2024-12-30 04:10:30|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735649140000|2024-12-31 12:45:40|78.69|78.19|78.61|78.11|78.69|78.19|78.59|78.09|11
1735531840000|2024-12-30 04:10:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735649150000|2024-12-31 12:45:50|78.67|78.17|78.58|78.08|78.67|78.17|78.58|78.08|6
1735531860000|2024-12-30 04:11:00|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|5
1735649160000|2024-12-31 12:46:00|78.59|78.09|78.57|78.07|78.6|78.1|78.57|78.07|5
1735531870000|2024-12-30 04:11:10|79.54|79.04|79.55|79.05|79.56|79.06|79.51|79.01|7
1735649170000|2024-12-31 12:46:10|78.56|78.06|78.59|78.09|78.59|78.09|78.55|78.05|8
1735531880000|2024-12-30 04:11:20|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735649180000|2024-12-31 12:46:20|78.6|78.1|78.64|78.14|78.64|78.14|78.6|78.1|4
1735531900000|2024-12-30 04:11:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735649190000|2024-12-31 12:46:30|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|4
1735531910000|2024-12-30 04:11:50|79.57|79.07|79.58|79.08|79.6|79.1|79.57|79.07|5
1735649200000|2024-12-31 12:46:40|78.63|78.13|78.6|78.1|78.63|78.13|78.59|78.09|8
1735531920000|2024-12-30 04:12:00|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|6
1735649210000|2024-12-31 12:46:50|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|11
1735531940000|2024-12-30 04:12:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1735649220000|2024-12-31 12:47:00|78.57|78.07|78.64|78.14|78.64|78.14|78.57|78.07|6
1735531960000|2024-12-30 04:12:40|79.64|79.14|79.67|79.17|79.68|79.18|79.64|79.14|5
1735649230000|2024-12-31 12:47:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735531970000|2024-12-30 04:12:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|12
1735649240000|2024-12-31 12:47:20|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|8
1735531980000|2024-12-30 04:13:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1735649250000|2024-12-31 12:47:30|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735531990000|2024-12-30 04:13:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|7
1735649260000|2024-12-31 12:47:40|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735532000000|2024-12-30 04:13:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|4
1735649270000|2024-12-31 12:47:50|78.67|78.17|78.59|78.09|78.67|78.17|78.59|78.09|6
1735532010000|2024-12-30 04:13:30|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735649280000|2024-12-31 12:48:00|78.58|78.08|78.61|78.11|78.64|78.14|78.58|78.08|9
1735532020000|2024-12-30 04:13:40|79.56|79.06|79.57|79.07|79.58|79.08|79.56|79.06|4
1735649300000|2024-12-31 12:48:20|78.62|78.12|78.61|78.11|78.63|78.13|78.6|78.1|7
1735532030000|2024-12-30 04:13:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735649320000|2024-12-31 12:48:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735532040000|2024-12-30 04:14:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|6
1735649330000|2024-12-31 12:48:50|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|7
1735532050000|2024-12-30 04:14:10|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735649340000|2024-12-31 12:49:00|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735532060000|2024-12-30 04:14:20|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|5
1735649350000|2024-12-31 12:49:10|78.64|78.14|78.61|78.11|78.64|78.14|78.59|78.09|9
1735532080000|2024-12-30 04:14:40|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1735649360000|2024-12-31 12:49:20|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|5
1735532090000|2024-12-30 04:14:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1735649370000|2024-12-31 12:49:30|78.57|78.07|78.51|78.01|78.57|78.07|78.48|77.98|10
1735532100000|2024-12-30 04:15:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|8
1735649380000|2024-12-31 12:49:40|78.52|78.02|78.55|78.05|78.57|78.07|78.52|78.02|8
1735532110000|2024-12-30 04:15:10|79.54|79.04|79.5|79|79.54|79.04|79.5|79|3
1735649390000|2024-12-31 12:49:50|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735532120000|2024-12-30 04:15:20|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735649400000|2024-12-31 12:50:00|78.55|78.05|78.46|77.96|78.55|78.05|78.46|77.96|9
1735532130000|2024-12-30 04:15:30|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1735649410000|2024-12-31 12:50:10|78.47|77.97|78.5|78|78.5|78|78.47|77.97|6
1735532150000|2024-12-30 04:15:50|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735649420000|2024-12-31 12:50:20|78.51|78.01|78.51|78.01|78.55|78.05|78.51|78.01|4
1735532160000|2024-12-30 04:16:00|79.52|79.02|79.49|78.99|79.53|79.03|79.49|78.99|5
1735649430000|2024-12-31 12:50:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|8
1735532170000|2024-12-30 04:16:10|79.48|78.98|79.5|79|79.51|79.01|79.48|78.98|5
1735649440000|2024-12-31 12:50:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735532180000|2024-12-30 04:16:20|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|4
1735649450000|2024-12-31 12:50:50|78.47|77.97|78.38|77.88|78.48|77.98|78.38|77.88|12
1735532190000|2024-12-30 04:16:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735649460000|2024-12-31 12:51:00|78.39|77.89|78.39|77.89|78.4|77.9|78.39|77.89|3
1735532200000|2024-12-30 04:16:40|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735649470000|2024-12-31 12:51:10|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735532210000|2024-12-30 04:16:50|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|4
1735649480000|2024-12-31 12:51:20|78.37|77.87|78.32|77.82|78.37|77.87|78.3|77.8|8
1735532220000|2024-12-30 04:17:00|79.51|79.01|79.53|79.03|79.53|79.03|79.48|78.98|9
1735649490000|2024-12-31 12:51:30|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|12
1735532230000|2024-12-30 04:17:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735649500000|2024-12-31 12:51:40|78.3|77.8|78.17|77.67|78.3|77.8|78.12|77.62|10
1735532240000|2024-12-30 04:17:20|79.53|79.03|79.54|79.04|79.57|79.07|79.53|79.03|10
1735649510000|2024-12-31 12:51:50|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|9
1735532250000|2024-12-30 04:17:30|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735649520000|2024-12-31 12:52:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735532260000|2024-12-30 04:17:40|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735649530000|2024-12-31 12:52:10|78.23|77.73|78.31|77.81|78.31|77.81|78.23|77.73|7
1735532270000|2024-12-30 04:17:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|5
1735649540000|2024-12-31 12:52:20|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735532280000|2024-12-30 04:18:00|79.55|79.05|79.53|79.03|79.56|79.06|79.52|79.02|6
1735649550000|2024-12-31 12:52:30|78.33|77.83|78.31|77.81|78.34|77.84|78.31|77.81|5
1735532290000|2024-12-30 04:18:10|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735649560000|2024-12-31 12:52:40|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|4
1735532300000|2024-12-30 04:18:20|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|5
1735532310000|2024-12-30 04:18:30|79.5|79|79.5|79|79.51|79.01|79.49|78.99|7
1735649570000|2024-12-31 12:52:50|78.29|77.79|78.33|77.83|78.34|77.84|78.29|77.79|4
1735532320000|2024-12-30 04:18:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|5
1735649580000|2024-12-31 12:53:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735532330000|2024-12-30 04:18:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735649590000|2024-12-31 12:53:10|78.34|77.84|78.33|77.83|78.35|77.85|78.32|77.82|6
1735532340000|2024-12-30 04:19:00|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|3
1735649600000|2024-12-31 12:53:20|78.32|77.82|78.29|77.79|78.33|77.83|78.29|77.79|7
1735532350000|2024-12-30 04:19:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735649610000|2024-12-31 12:53:30|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|5
1735532360000|2024-12-30 04:19:20|79.53|79.03|79.55|79.05|79.56|79.06|79.53|79.03|5
1735649620000|2024-12-31 12:53:40|78.26|77.76|78.23|77.73|78.26|77.76|78.23|77.73|4
1735532370000|2024-12-30 04:19:30|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735649640000|2024-12-31 12:54:00|78.24|77.74|78.12|77.62|78.25|77.75|78.11|77.61|5
1735532390000|2024-12-30 04:19:50|79.56|79.06|79.56|79.06|79.57|79.07|79.56|79.06|3
1735649650000|2024-12-31 12:54:10|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|3
1735532400000|2024-12-30 04:20:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735649670000|2024-12-31 12:54:30|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|6
1735532410000|2024-12-30 04:20:10|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735649680000|2024-12-31 12:54:40|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|5
1735532420000|2024-12-30 04:20:20|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735649690000|2024-12-31 12:54:50|78.07|77.57|78.06|77.56|78.07|77.57|78.04|77.54|5
1735532430000|2024-12-30 04:20:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735649700000|2024-12-31 12:55:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|6
1735532440000|2024-12-30 04:20:40|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1735649710000|2024-12-31 12:55:10|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|6
1735532460000|2024-12-30 04:21:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735649730000|2024-12-31 12:55:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735532470000|2024-12-30 04:21:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735649740000|2024-12-31 12:55:40|78.07|77.57|78.01|77.51|78.07|77.57|78.01|77.51|9
1735532510000|2024-12-30 04:21:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735649750000|2024-12-31 12:55:50|78|77.5|77.95|77.45|78|77.5|77.95|77.45|5
1735532520000|2024-12-30 04:22:00|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735649760000|2024-12-31 12:56:00|77.94|77.44|77.95|77.45|77.96|77.46|77.94|77.44|6
1735532530000|2024-12-30 04:22:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735649770000|2024-12-31 12:56:10|77.94|77.44|77.9|77.4|77.94|77.44|77.87|77.37|14
1735532560000|2024-12-30 04:22:40|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735649780000|2024-12-31 12:56:20|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735532570000|2024-12-30 04:22:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|2
1735649790000|2024-12-31 12:56:30|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|5
1735532580000|2024-12-30 04:23:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735649800000|2024-12-31 12:56:40|77.91|77.41|77.87|77.37|77.91|77.41|77.86|77.36|6
1735532590000|2024-12-30 04:23:10|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735649810000|2024-12-31 12:56:50|77.88|77.38|77.89|77.39|77.92|77.42|77.88|77.38|7
1735532600000|2024-12-30 04:23:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735649820000|2024-12-31 12:57:00|77.91|77.41|77.94|77.44|77.94|77.44|77.89|77.39|9
1735532620000|2024-12-30 04:23:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735649830000|2024-12-31 12:57:10|77.93|77.43|77.88|77.38|77.94|77.44|77.86|77.36|8
1735532640000|2024-12-30 04:24:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735649840000|2024-12-31 12:57:20|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1735532650000|2024-12-30 04:24:10|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735649850000|2024-12-31 12:57:30|77.87|77.37|77.84|77.34|77.88|77.38|77.84|77.34|7
1735532660000|2024-12-30 04:24:20|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|2
1735649860000|2024-12-31 12:57:40|77.85|77.35|77.83|77.33|77.85|77.35|77.82|77.32|6
1735532670000|2024-12-30 04:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1735649870000|2024-12-31 12:57:50|77.81|77.31|77.81|77.31|77.82|77.32|77.81|77.31|3
1735532680000|2024-12-30 04:24:40|79.5|79|79.5|79|79.5|79|79.5|79|1
1735649880000|2024-12-31 12:58:00|77.82|77.32|77.84|77.34|77.85|77.35|77.82|77.32|5
1735532690000|2024-12-30 04:24:50|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1735649890000|2024-12-31 12:58:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|4
1735532700000|2024-12-30 04:25:00|79.49|78.99|79.46|78.96|79.5|79|79.46|78.96|4
1735649900000|2024-12-31 12:58:20|77.8|77.3|77.81|77.31|77.83|77.33|77.8|77.3|5
1735532710000|2024-12-30 04:25:10|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735649910000|2024-12-31 12:58:30|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735532720000|2024-12-30 04:25:20|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735649940000|2024-12-31 12:59:00|77.84|77.34|77.8|77.3|77.84|77.34|77.78|77.28|6
1735532730000|2024-12-30 04:25:30|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1735649950000|2024-12-31 12:59:10|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|7
1735532740000|2024-12-30 04:25:40|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|4
1735649970000|2024-12-31 12:59:30|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1735532750000|2024-12-30 04:25:50|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1735649990000|2024-12-31 12:59:50|77.77|77.27|77.74|77.24|77.77|77.27|77.73|77.23|6
1735532760000|2024-12-30 04:26:00|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1735532770000|2024-12-30 04:26:10|79.38|78.88|79.37|78.87|79.39|78.89|79.36|78.86|6
1735650000000|2024-12-31 13:00:00|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735532780000|2024-12-30 04:26:20|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735650010000|2024-12-31 13:00:10|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|5
1735532790000|2024-12-30 04:26:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735650020000|2024-12-31 13:00:20|77.78|77.28|77.77|77.27|77.8|77.3|77.77|77.27|5
1735532800000|2024-12-30 04:26:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735650030000|2024-12-31 13:00:30|77.78|77.28|77.68|77.18|77.8|77.3|77.68|77.18|12
1735532810000|2024-12-30 04:26:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735650040000|2024-12-31 13:00:40|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1735532820000|2024-12-30 04:27:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735650050000|2024-12-31 13:00:50|77.64|77.14|77.66|77.16|77.66|77.16|77.63|77.13|5
1735532840000|2024-12-30 04:27:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735650060000|2024-12-31 13:01:00|77.67|77.17|77.67|77.17|77.68|77.18|77.65|77.15|4
1735532850000|2024-12-30 04:27:30|79.34|78.84|79.27|78.77|79.35|78.85|79.27|78.77|7
1735650070000|2024-12-31 13:01:10|77.66|77.16|77.66|77.16|77.66|77.16|77.63|77.13|7
1735532860000|2024-12-30 04:27:40|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|4
1735650080000|2024-12-31 13:01:20|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1735532870000|2024-12-30 04:27:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735650090000|2024-12-31 13:01:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|3
1735532880000|2024-12-30 04:28:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735650100000|2024-12-31 13:01:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1735532890000|2024-12-30 04:28:10|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735650110000|2024-12-31 13:01:50|77.67|77.17|77.72|77.22|77.73|77.23|77.67|77.17|3
1735532900000|2024-12-30 04:28:20|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1735650120000|2024-12-31 13:02:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|5
1735532910000|2024-12-30 04:28:30|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735650130000|2024-12-31 13:02:10|77.76|77.26|77.77|77.27|77.78|77.28|77.75|77.25|5
1735532920000|2024-12-30 04:28:40|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|2
1735650140000|2024-12-31 13:02:20|77.78|77.28|77.88|77.38|77.88|77.38|77.76|77.26|10
1735532930000|2024-12-30 04:28:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735650150000|2024-12-31 13:02:30|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|3
1735532940000|2024-12-30 04:29:00|79.2|78.7|79.2|78.7|79.24|78.74|79.2|78.7|9
1735650160000|2024-12-31 13:02:40|77.97|77.47|77.98|77.48|77.99|77.49|77.97|77.47|6
1735532950000|2024-12-30 04:29:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1735650170000|2024-12-31 13:02:50|77.99|77.49|77.94|77.44|78|77.5|77.93|77.43|13
1735532960000|2024-12-30 04:29:20|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1735650180000|2024-12-31 13:03:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|3
1735532970000|2024-12-30 04:29:30|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|6
1735650190000|2024-12-31 13:03:10|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1735532980000|2024-12-30 04:29:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735650200000|2024-12-31 13:03:20|78.01|77.51|77.99|77.49|78.03|77.53|77.99|77.49|9
1735532990000|2024-12-30 04:29:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|3
1735650210000|2024-12-31 13:03:30|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1735533000000|2024-12-30 04:30:00|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|6
1735650220000|2024-12-31 13:03:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1735533010000|2024-12-30 04:30:10|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|8
1735650230000|2024-12-31 13:03:50|78.04|77.54|78.06|77.56|78.07|77.57|78.04|77.54|5
1735533020000|2024-12-30 04:30:20|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1735650240000|2024-12-31 13:04:00|78.05|77.55|78.04|77.54|78.05|77.55|78.03|77.53|4
1735533030000|2024-12-30 04:30:30|79.2|78.7|79.15|78.65|79.21|78.71|79.15|78.65|11
1735650250000|2024-12-31 13:04:10|78.06|77.56|78.06|77.56|78.07|77.57|78.05|77.55|5
1735533040000|2024-12-30 04:30:40|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|7
1735650260000|2024-12-31 13:04:20|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735533050000|2024-12-30 04:30:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735650270000|2024-12-31 13:04:30|78.07|77.57|78.05|77.55|78.07|77.57|78.05|77.55|2
1735533060000|2024-12-30 04:31:00|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1735650280000|2024-12-31 13:04:40|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|4
1735533070000|2024-12-30 04:31:10|79.23|78.73|79.23|78.73|79.24|78.74|79.22|78.72|4
1735650300000|2024-12-31 13:05:00|78.04|77.54|78.08|77.58|78.08|77.58|78.03|77.53|6
1735533080000|2024-12-30 04:31:20|79.22|78.72|79.26|78.76|79.27|78.77|79.22|78.72|8
1735650310000|2024-12-31 13:05:10|78.09|77.59|78.09|77.59|78.11|77.61|78.07|77.57|7
1735533090000|2024-12-30 04:31:30|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|8
1735650320000|2024-12-31 13:05:20|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|5
1735533100000|2024-12-30 04:31:40|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735650330000|2024-12-31 13:05:30|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735533110000|2024-12-30 04:31:50|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735650340000|2024-12-31 13:05:40|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1735533120000|2024-12-30 04:32:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1735650350000|2024-12-31 13:05:50|78.13|77.63|78.17|77.67|78.17|77.67|78.13|77.63|5
1735533130000|2024-12-30 04:32:10|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735650360000|2024-12-31 13:06:00|78.16|77.66|78.16|77.66|78.16|77.66|78.15|77.65|3
1735533140000|2024-12-30 04:32:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|5
1735650370000|2024-12-31 13:06:10|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|3
1735533150000|2024-12-30 04:32:30|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|9
1735650380000|2024-12-31 13:06:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735533160000|2024-12-30 04:32:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735650390000|2024-12-31 13:06:30|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735533180000|2024-12-30 04:33:00|79.15|78.65|79.08|78.58|79.15|78.65|79.07|78.57|8
1735650400000|2024-12-31 13:06:40|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735533190000|2024-12-30 04:33:10|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|4
1735650410000|2024-12-31 13:06:50|78.16|77.66|78.14|77.64|78.16|77.66|78.14|77.64|3
1735533200000|2024-12-30 04:33:20|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|6
1735650430000|2024-12-31 13:07:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735533210000|2024-12-30 04:33:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735533230000|2024-12-30 04:33:50|79.17|78.67|79.16|78.66|79.17|78.67|79.14|78.64|3
1735650440000|2024-12-31 13:07:20|78.12|77.62|78.18|77.68|78.18|77.68|78.1|77.6|11
1735533240000|2024-12-30 04:34:00|79.15|78.65|79.14|78.64|79.15|78.65|79.11|78.61|7
1735650450000|2024-12-31 13:07:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735533250000|2024-12-30 04:34:10|79.16|78.66|79.18|78.68|79.19|78.69|79.16|78.66|5
1735650460000|2024-12-31 13:07:40|78.2|77.7|78.22|77.72|78.23|77.73|78.2|77.7|3
1735533260000|2024-12-30 04:34:20|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735650470000|2024-12-31 13:07:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735533270000|2024-12-30 04:34:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735650480000|2024-12-31 13:08:00|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|7
1735533280000|2024-12-30 04:34:40|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|2
1735650490000|2024-12-31 13:08:10|78.24|77.74|78.24|77.74|78.25|77.75|78.24|77.74|3
1735533290000|2024-12-30 04:34:50|79.21|78.71|79.24|78.74|79.24|78.74|79.2|78.7|5
1735650500000|2024-12-31 13:08:20|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|6
1735533300000|2024-12-30 04:35:00|79.25|78.75|79.29|78.79|79.29|78.79|79.24|78.74|7
1735650510000|2024-12-31 13:08:30|78.29|77.79|78.33|77.83|78.33|77.83|78.29|77.79|8
1735533310000|2024-12-30 04:35:10|79.28|78.78|79.2|78.7|79.28|78.78|79.2|78.7|7
1735650520000|2024-12-31 13:08:40|78.34|77.84|78.39|77.89|78.4|77.9|78.34|77.84|7
1735533320000|2024-12-30 04:35:20|79.21|78.71|79.22|78.72|79.24|78.74|79.2|78.7|6
1735650530000|2024-12-31 13:08:50|78.38|77.88|78.36|77.86|78.38|77.88|78.35|77.85|7
1735533340000|2024-12-30 04:35:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735650540000|2024-12-31 13:09:00|78.37|77.87|78.36|77.86|78.37|77.87|78.34|77.84|8
1735533350000|2024-12-30 04:35:50|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|8
1735650550000|2024-12-31 13:09:10|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735533360000|2024-12-30 04:36:00|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|10
1735650560000|2024-12-31 13:09:20|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735533370000|2024-12-30 04:36:10|79.13|78.63|79.17|78.67|79.17|78.67|79.13|78.63|8
1735650570000|2024-12-31 13:09:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735533380000|2024-12-30 04:36:20|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735650580000|2024-12-31 13:09:40|78.38|77.88|78.39|77.89|78.4|77.9|78.38|77.88|8
1735533390000|2024-12-30 04:36:30|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|7
1735650590000|2024-12-31 13:09:50|78.42|77.92|78.42|77.92|78.43|77.93|78.42|77.92|3
1735533400000|2024-12-30 04:36:40|79.12|78.62|79.17|78.67|79.17|78.67|79.12|78.62|4
1735650600000|2024-12-31 13:10:00|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1735533410000|2024-12-30 04:36:50|79.19|78.69|79.19|78.69|79.2|78.7|79.18|78.68|5
1735650610000|2024-12-31 13:10:10|78.49|77.99|78.5|78|78.53|78.03|78.49|77.99|6
1735533420000|2024-12-30 04:37:00|79.18|78.68|79.2|78.7|79.2|78.7|79.16|78.66|7
1735650620000|2024-12-31 13:10:20|78.49|77.99|78.55|78.05|78.55|78.05|78.49|77.99|6
1735533440000|2024-12-30 04:37:20|79.17|78.67|79.24|78.74|79.25|78.75|79.17|78.67|12
1735650630000|2024-12-31 13:10:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|4
1735533450000|2024-12-30 04:37:30|79.25|78.75|79.22|78.72|79.25|78.75|79.18|78.68|11
1735650640000|2024-12-31 13:10:40|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735533460000|2024-12-30 04:37:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1735650650000|2024-12-31 13:10:50|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|3
1735533470000|2024-12-30 04:37:50|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|4
1735650660000|2024-12-31 13:11:00|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735533480000|2024-12-30 04:38:00|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735650670000|2024-12-31 13:11:10|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735533490000|2024-12-30 04:38:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735650680000|2024-12-31 13:11:20|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735533500000|2024-12-30 04:38:20|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735650690000|2024-12-31 13:11:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735533510000|2024-12-30 04:38:30|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|7
1735650700000|2024-12-31 13:11:40|78.54|78.04|78.57|78.07|78.58|78.08|78.54|78.04|5
1735533520000|2024-12-30 04:38:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735650710000|2024-12-31 13:11:50|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735533530000|2024-12-30 04:38:50|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735650720000|2024-12-31 13:12:00|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735533540000|2024-12-30 04:39:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|6
1735650730000|2024-12-31 13:12:10|78.59|78.09|78.6|78.1|78.61|78.11|78.59|78.09|6
1735533550000|2024-12-30 04:39:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735650740000|2024-12-31 13:12:20|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|7
1735533560000|2024-12-30 04:39:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735650750000|2024-12-31 13:12:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|2
1735533570000|2024-12-30 04:39:30|79.2|78.7|79.21|78.71|79.24|78.74|79.2|78.7|8
1735650760000|2024-12-31 13:12:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735533580000|2024-12-30 04:39:40|79.2|78.7|79.22|78.72|79.25|78.75|79.2|78.7|8
1735650770000|2024-12-31 13:12:50|78.66|78.16|78.71|78.21|78.73|78.23|78.66|78.16|10
1735533590000|2024-12-30 04:39:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735650780000|2024-12-31 13:13:00|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|10
1735533600000|2024-12-30 04:40:00|79.21|78.71|79.19|78.69|79.21|78.71|79.17|78.67|12
1735650790000|2024-12-31 13:13:10|78.75|78.25|78.77|78.27|78.79|78.29|78.73|78.23|13
1735533610000|2024-12-30 04:40:10|79.21|78.71|79.21|78.71|79.22|78.72|79.2|78.7|5
1735650800000|2024-12-31 13:13:20|78.78|78.28|78.87|78.37|78.87|78.37|78.78|78.28|10
1735533620000|2024-12-30 04:40:20|79.22|78.72|79.25|78.75|79.25|78.75|79.22|78.72|4
1735650810000|2024-12-31 13:13:30|78.86|78.36|78.84|78.34|78.86|78.36|78.81|78.31|10
1735533630000|2024-12-30 04:40:30|79.24|78.74|79.19|78.69|79.24|78.74|79.19|78.69|2
1735650820000|2024-12-31 13:13:40|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|4
1735533640000|2024-12-30 04:40:40|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|4
1735650830000|2024-12-31 13:13:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|4
1735533650000|2024-12-30 04:40:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735650840000|2024-12-31 13:14:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735533660000|2024-12-30 04:41:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735650850000|2024-12-31 13:14:10|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|5
1735533670000|2024-12-30 04:41:10|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|9
1735650860000|2024-12-31 13:14:20|78.89|78.39|78.92|78.42|78.92|78.42|78.88|78.38|5
1735533680000|2024-12-30 04:41:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735650870000|2024-12-31 13:14:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735533690000|2024-12-30 04:41:30|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1735533710000|2024-12-30 04:41:50|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735650900000|2024-12-31 13:15:00|78.99|78.49|79.13|78.63|79.13|78.63|78.99|78.49|8
1735533730000|2024-12-30 04:42:10|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735650910000|2024-12-31 13:15:10|79.14|78.64|79.17|78.67|79.18|78.68|79.11|78.61|18
1735533740000|2024-12-30 04:42:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735650920000|2024-12-31 13:15:20|79.16|78.66|79.16|78.66|79.17|78.67|79.13|78.63|7
1735533760000|2024-12-30 04:42:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735650930000|2024-12-31 13:15:30|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|9
1735533780000|2024-12-30 04:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735650940000|2024-12-31 13:15:40|79.09|78.59|79.17|78.67|79.18|78.68|79.08|78.58|15
1735533790000|2024-12-30 04:43:10|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735650950000|2024-12-31 13:15:50|79.16|78.66|79.17|78.67|79.19|78.69|79.16|78.66|8
1735533810000|2024-12-30 04:43:30|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|3
1735650960000|2024-12-31 13:16:00|79.18|78.68|79.23|78.73|79.24|78.74|79.18|78.68|10
1735533820000|2024-12-30 04:43:40|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735650970000|2024-12-31 13:16:10|79.24|78.74|79.28|78.78|79.29|78.79|79.23|78.73|9
1735533830000|2024-12-30 04:43:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735650980000|2024-12-31 13:16:20|79.27|78.77|79.27|78.77|79.29|78.79|79.24|78.74|12
1735533840000|2024-12-30 04:44:00|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735650990000|2024-12-31 13:16:30|79.28|78.78|79.29|78.79|79.35|78.85|79.27|78.77|10
1735533850000|2024-12-30 04:44:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735651000000|2024-12-31 13:16:40|79.28|78.78|79.2|78.7|79.29|78.79|79.19|78.69|10
1735533860000|2024-12-30 04:44:20|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735651010000|2024-12-31 13:16:50|79.22|78.72|79.22|78.72|79.24|78.74|79.18|78.68|10
1735533870000|2024-12-30 04:44:30|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735651020000|2024-12-31 13:17:00|79.23|78.73|79.33|78.83|79.33|78.83|79.23|78.73|8
1735533880000|2024-12-30 04:44:40|79.16|78.66|79.14|78.64|79.16|78.66|79.13|78.63|5
1735651030000|2024-12-31 13:17:10|79.32|78.82|79.34|78.84|79.36|78.86|79.32|78.82|5
1735533890000|2024-12-30 04:44:50|79.13|78.63|79.13|78.63|79.13|78.63|79.1|78.6|8
1735651040000|2024-12-31 13:17:20|79.37|78.87|79.39|78.89|79.39|78.89|79.35|78.85|9
1735533900000|2024-12-30 04:45:00|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|3
1735651050000|2024-12-31 13:17:30|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|10
1735533910000|2024-12-30 04:45:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|5
1735651060000|2024-12-31 13:17:40|79.36|78.86|79.36|78.86|79.37|78.87|79.28|78.78|13
1735533920000|2024-12-30 04:45:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735651070000|2024-12-31 13:17:50|79.37|78.87|79.38|78.88|79.41|78.91|79.37|78.87|7
1735533930000|2024-12-30 04:45:30|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|5
1735651080000|2024-12-31 13:18:00|79.37|78.87|79.36|78.86|79.38|78.88|79.36|78.86|6
1735533950000|2024-12-30 04:45:50|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|6
1735651090000|2024-12-31 13:18:10|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|10
1735533960000|2024-12-30 04:46:00|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|2
1735651100000|2024-12-31 13:18:20|79.38|78.88|79.38|78.88|79.43|78.93|79.35|78.85|13
1735533970000|2024-12-30 04:46:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735651110000|2024-12-31 13:18:30|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|5
1735533980000|2024-12-30 04:46:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735651120000|2024-12-31 13:18:40|79.38|78.88|79.36|78.86|79.38|78.88|79.34|78.84|7
1735533990000|2024-12-30 04:46:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735651130000|2024-12-31 13:18:50|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735534010000|2024-12-30 04:46:50|79.19|78.69|79.23|78.73|79.23|78.73|79.19|78.69|3
1735651140000|2024-12-31 13:19:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|16
1735534020000|2024-12-30 04:47:00|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|5
1735651150000|2024-12-31 13:19:10|79.48|78.98|79.56|79.06|79.56|79.06|79.48|78.98|10
1735534030000|2024-12-30 04:47:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|6
1735651160000|2024-12-31 13:19:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|12
1735534040000|2024-12-30 04:47:20|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735651170000|2024-12-31 13:19:30|79.62|79.12|79.63|79.13|79.65|79.15|79.58|79.08|13
1735534060000|2024-12-30 04:47:40|79.15|78.65|79.13|78.63|79.16|78.66|79.12|78.62|6
1735651180000|2024-12-31 13:19:40|79.6|79.1|79.62|79.12|79.63|79.13|79.58|79.08|9
1735534070000|2024-12-30 04:47:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735651190000|2024-12-31 13:19:50|79.63|79.13|79.61|79.11|79.63|79.13|79.59|79.09|7
1735534080000|2024-12-30 04:48:00|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|9
1735651200000|2024-12-31 13:20:00|79.6|79.1|79.57|79.07|79.64|79.14|79.57|79.07|9
1735534090000|2024-12-30 04:48:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|4
1735651210000|2024-12-31 13:20:10|79.58|79.08|79.58|79.08|79.61|79.11|79.57|79.07|10
1735534100000|2024-12-30 04:48:20|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|6
1735651220000|2024-12-31 13:20:20|79.57|79.07|79.52|79.02|79.58|79.08|79.47|78.97|18
1735534110000|2024-12-30 04:48:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735651230000|2024-12-31 13:20:30|79.51|79.01|79.52|79.02|79.56|79.06|79.5|79|14
1735534120000|2024-12-30 04:48:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|5
1735651240000|2024-12-31 13:20:40|79.5|79|79.46|78.96|79.5|79|79.46|78.96|4
1735534130000|2024-12-30 04:48:50|79.09|78.59|79.11|78.61|79.12|78.62|79.07|78.57|9
1735534140000|2024-12-30 04:49:00|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735651250000|2024-12-31 13:20:50|79.48|78.98|79.43|78.93|79.52|79.02|79.4|78.9|15
1735534150000|2024-12-30 04:49:10|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735651260000|2024-12-31 13:21:00|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|11
1735534160000|2024-12-30 04:49:20|79.13|78.63|79.13|78.63|79.14|78.64|79.11|78.61|5
1735651270000|2024-12-31 13:21:10|79.45|78.95|79.43|78.93|79.46|78.96|79.4|78.9|13
1735534170000|2024-12-30 04:49:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735651280000|2024-12-31 13:21:20|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1735534180000|2024-12-30 04:49:40|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|5
1735651290000|2024-12-31 13:21:30|79.46|78.96|79.44|78.94|79.46|78.96|79.42|78.92|10
1735534190000|2024-12-30 04:49:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735651300000|2024-12-31 13:21:40|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|6
1735534200000|2024-12-30 04:50:00|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|3
1735651310000|2024-12-31 13:21:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735534210000|2024-12-30 04:50:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1735651320000|2024-12-31 13:22:00|79.45|78.95|79.36|78.86|79.45|78.95|79.35|78.85|8
1735534220000|2024-12-30 04:50:20|79.05|78.55|79.07|78.57|79.07|78.57|79.02|78.52|11
1735651330000|2024-12-31 13:22:10|79.35|78.85|79.35|78.85|79.35|78.85|79.3|78.8|8
1735534230000|2024-12-30 04:50:30|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1735651340000|2024-12-31 13:22:20|79.36|78.86|79.24|78.74|79.36|78.86|79.24|78.74|15
1735534240000|2024-12-30 04:50:40|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1735651350000|2024-12-31 13:22:30|79.23|78.73|79.23|78.73|79.25|78.75|79.19|78.69|18
1735534250000|2024-12-30 04:50:50|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|5
1735651360000|2024-12-31 13:22:40|79.25|78.75|79.25|78.75|79.26|78.76|79.24|78.74|7
1735534260000|2024-12-30 04:51:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|4
1735651370000|2024-12-31 13:22:50|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735534270000|2024-12-30 04:51:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|7
1735651380000|2024-12-31 13:23:00|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|10
1735534280000|2024-12-30 04:51:20|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1735651390000|2024-12-31 13:23:10|79.26|78.76|79.29|78.79|79.32|78.82|79.25|78.75|11
1735534290000|2024-12-30 04:51:30|78.97|78.47|78.95|78.45|78.97|78.47|78.93|78.43|7
1735651400000|2024-12-31 13:23:20|79.3|78.8|79.31|78.81|79.33|78.83|79.3|78.8|7
1735534300000|2024-12-30 04:51:40|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|5
1735651410000|2024-12-31 13:23:30|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|11
1735534310000|2024-12-30 04:51:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|6
1735651420000|2024-12-31 13:23:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735534320000|2024-12-30 04:52:00|78.92|78.42|78.92|78.42|78.92|78.42|78.89|78.39|9
1735651430000|2024-12-31 13:23:50|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735534330000|2024-12-30 04:52:10|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|5
1735651440000|2024-12-31 13:24:00|79.39|78.89|79.45|78.95|79.46|78.96|79.39|78.89|8
1735534340000|2024-12-30 04:52:20|78.96|78.46|79|78.5|79|78.5|78.96|78.46|8
1735651450000|2024-12-31 13:24:10|79.43|78.93|79.5|79|79.5|79|79.43|78.93|11
1735534350000|2024-12-30 04:52:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735651460000|2024-12-31 13:24:20|79.48|78.98|79.5|79|79.5|79|79.45|78.95|11
1735534360000|2024-12-30 04:52:40|78.99|78.49|78.97|78.47|78.99|78.49|78.94|78.44|6
1735651470000|2024-12-31 13:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.48|78.98|5
1735534370000|2024-12-30 04:52:50|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|4
1735651480000|2024-12-31 13:24:40|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735534380000|2024-12-30 04:53:00|78.97|78.47|78.92|78.42|78.97|78.47|78.91|78.41|4
1735651500000|2024-12-31 13:25:00|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|13
1735534390000|2024-12-30 04:53:10|78.91|78.41|78.79|78.29|78.91|78.41|78.78|78.28|11
1735651510000|2024-12-31 13:25:10|79.65|79.15|79.57|79.07|79.66|79.16|79.57|79.07|13
1735534400000|2024-12-30 04:53:20|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1735651520000|2024-12-31 13:25:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1735534410000|2024-12-30 04:53:30|78.77|78.27|78.74|78.24|78.78|78.28|78.74|78.24|6
1735651530000|2024-12-31 13:25:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735534420000|2024-12-30 04:53:40|78.73|78.23|78.7|78.2|78.73|78.23|78.69|78.19|9
1735651540000|2024-12-31 13:25:40|79.58|79.08|79.57|79.07|79.67|79.17|79.56|79.06|13
1735534430000|2024-12-30 04:53:50|78.69|78.19|78.66|78.16|78.7|78.2|78.66|78.16|5
1735651550000|2024-12-31 13:25:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735534440000|2024-12-30 04:54:00|78.65|78.15|78.66|78.16|78.66|78.16|78.64|78.14|5
1735651560000|2024-12-31 13:26:00|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|13
1735534480000|2024-12-30 04:54:40|78.65|78.15|78.67|78.17|78.69|78.19|78.65|78.15|7
1735651570000|2024-12-31 13:26:10|79.62|79.12|79.59|79.09|79.62|79.12|79.58|79.08|8
1735534490000|2024-12-30 04:54:50|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1735651580000|2024-12-31 13:26:20|79.6|79.1|79.64|79.14|79.64|79.14|79.6|79.1|8
1735534500000|2024-12-30 04:55:00|78.65|78.15|78.64|78.14|78.65|78.15|78.63|78.13|5
1735651590000|2024-12-31 13:26:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735534510000|2024-12-30 04:55:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735651600000|2024-12-31 13:26:40|79.66|79.16|79.63|79.13|79.67|79.17|79.63|79.13|6
1735534520000|2024-12-30 04:55:20|78.68|78.18|78.71|78.21|78.71|78.21|78.67|78.17|6
1735651610000|2024-12-31 13:26:50|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735534530000|2024-12-30 04:55:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|9
1735651620000|2024-12-31 13:27:00|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|3
1735534550000|2024-12-30 04:55:50|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735651630000|2024-12-31 13:27:10|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|3
1735534560000|2024-12-30 04:56:00|78.64|78.14|78.67|78.17|78.68|78.18|78.64|78.14|8
1735651640000|2024-12-31 13:27:20|79.66|79.16|79.67|79.17|79.67|79.17|79.65|79.15|6
1735534570000|2024-12-30 04:56:10|78.66|78.16|78.65|78.15|78.67|78.17|78.65|78.15|4
1735651650000|2024-12-31 13:27:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735534580000|2024-12-30 04:56:20|78.64|78.14|78.59|78.09|78.65|78.15|78.59|78.09|7
1735651660000|2024-12-31 13:27:40|79.66|79.16|79.77|79.27|79.78|79.28|79.66|79.16|8
1735534590000|2024-12-30 04:56:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|5
1735651670000|2024-12-31 13:27:50|79.78|79.28|79.82|79.32|79.84|79.34|79.76|79.26|13
1735534600000|2024-12-30 04:56:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735651680000|2024-12-31 13:28:00|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|18
1735534610000|2024-12-30 04:56:50|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735651690000|2024-12-31 13:28:10|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|13
1735534620000|2024-12-30 04:57:00|78.56|78.06|78.57|78.07|78.58|78.08|78.54|78.04|7
1735651700000|2024-12-31 13:28:20|79.88|79.38|79.97|79.47|79.97|79.47|79.88|79.38|9
1735534630000|2024-12-30 04:57:10|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|9
1735651710000|2024-12-31 13:28:30|79.98|79.48|79.97|79.47|80.11|79.61|79.94|79.44|23
1735534640000|2024-12-30 04:57:20|78.56|78.06|78.56|78.06|78.56|78.06|78.54|78.04|5
1735651720000|2024-12-31 13:28:40|79.99|79.49|80.08|79.58|80.09|79.59|79.99|79.49|18
1735534650000|2024-12-30 04:57:30|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735651730000|2024-12-31 13:28:50|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|21
1735534660000|2024-12-30 04:57:40|78.58|78.08|78.67|78.17|78.67|78.17|78.58|78.08|11
1735651740000|2024-12-31 13:29:00|80.12|79.62|80.05|79.55|80.27|79.77|80.05|79.55|21
1735534670000|2024-12-30 04:57:50|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|6
1735651750000|2024-12-31 13:29:10|80.06|79.56|80.06|79.56|80.06|79.56|79.97|79.47|18
1735534680000|2024-12-30 04:58:00|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|7
1735651760000|2024-12-31 13:29:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|17
1735534690000|2024-12-30 04:58:10|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|4
1735651770000|2024-12-31 13:29:30|80.04|79.54|80.01|79.51|80.06|79.56|79.98|79.48|13
1735534700000|2024-12-30 04:58:20|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|3
1735651780000|2024-12-31 13:29:40|80.04|79.54|79.94|79.44|80.04|79.54|79.93|79.43|11
1735534710000|2024-12-30 04:58:30|78.57|78.07|78.6|78.1|78.6|78.1|78.56|78.06|6
1735651790000|2024-12-31 13:29:50|79.93|79.43|79.84|79.34|79.93|79.43|79.81|79.31|16
1735534720000|2024-12-30 04:58:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735651800000|2024-12-31 13:30:00|79.83|79.33|79.92|79.42|79.95|79.45|79.83|79.33|17
1735534730000|2024-12-30 04:58:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|9
1735651810000|2024-12-31 13:30:10|79.91|79.41|79.81|79.31|79.92|79.42|79.76|79.26|25
1735534740000|2024-12-30 04:59:00|78.62|78.12|78.62|78.12|78.63|78.13|78.6|78.1|5
1735651820000|2024-12-31 13:30:20|79.8|79.3|79.84|79.34|79.85|79.35|79.77|79.27|17
1735534750000|2024-12-30 04:59:10|78.59|78.09|78.58|78.08|78.6|78.1|78.58|78.08|4
1735651830000|2024-12-31 13:30:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1735534760000|2024-12-30 04:59:20|78.57|78.07|78.54|78.04|78.57|78.07|78.54|78.04|6
1735651840000|2024-12-31 13:30:40|79.83|79.33|79.76|79.26|79.83|79.33|79.71|79.21|13
1735534770000|2024-12-30 04:59:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|8
1735651850000|2024-12-31 13:30:50|79.75|79.25|79.8|79.3|79.82|79.32|79.75|79.25|13
1735534780000|2024-12-30 04:59:40|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735651860000|2024-12-31 13:31:00|79.79|79.29|79.72|79.22|79.79|79.29|79.69|79.19|15
1735534790000|2024-12-30 04:59:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|2
1735651870000|2024-12-31 13:31:10|79.73|79.23|79.77|79.27|79.82|79.32|79.72|79.22|12
1735534800000|2024-12-30 05:00:00|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|10
1735651880000|2024-12-31 13:31:20|79.79|79.29|79.8|79.3|79.83|79.33|79.76|79.26|16
1735534810000|2024-12-30 05:00:10|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1735651890000|2024-12-31 13:31:30|79.81|79.31|79.77|79.27|79.83|79.33|79.76|79.26|16
1735534820000|2024-12-30 05:00:20|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1735651900000|2024-12-31 13:31:40|79.78|79.28|79.67|79.17|79.83|79.33|79.67|79.17|14
1735534840000|2024-12-30 05:00:40|78.46|77.96|78.36|77.86|78.46|77.96|78.36|77.86|12
1735651910000|2024-12-31 13:31:50|79.68|79.18|79.73|79.23|79.82|79.32|79.68|79.18|16
1735534850000|2024-12-30 05:00:50|78.35|77.85|78.34|77.84|78.36|77.86|78.3|77.8|12
1735651920000|2024-12-31 13:32:00|79.74|79.24|79.76|79.26|79.78|79.28|79.74|79.24|10
1735534860000|2024-12-30 05:01:00|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|7
1735651930000|2024-12-31 13:32:10|79.75|79.25|79.93|79.43|79.96|79.46|79.74|79.24|14
1735534870000|2024-12-30 05:01:10|78.36|77.86|78.43|77.93|78.45|77.95|78.36|77.86|9
1735651940000|2024-12-31 13:32:20|79.94|79.44|79.87|79.37|79.96|79.46|79.85|79.35|21
1735534880000|2024-12-30 05:01:20|78.42|77.92|78.38|77.88|78.42|77.92|78.38|77.88|5
1735651950000|2024-12-31 13:32:30|79.86|79.36|79.85|79.35|79.86|79.36|79.76|79.26|16
1735534890000|2024-12-30 05:01:30|78.39|77.89|78.46|77.96|78.46|77.96|78.39|77.89|6
1735651960000|2024-12-31 13:32:40|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|10
1735534900000|2024-12-30 05:01:40|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1735651970000|2024-12-31 13:32:50|79.89|79.39|79.98|79.48|80.01|79.51|79.89|79.39|11
1735534910000|2024-12-30 05:01:50|78.45|77.95|78.4|77.9|78.45|77.95|78.4|77.9|12
1735651980000|2024-12-31 13:33:00|79.99|79.49|79.96|79.46|80|79.5|79.93|79.43|18
1735534920000|2024-12-30 05:02:00|78.41|77.91|78.43|77.93|78.45|77.95|78.41|77.91|9
1735651990000|2024-12-31 13:33:10|79.95|79.45|79.75|79.25|79.95|79.45|79.75|79.25|16
1735534930000|2024-12-30 05:02:10|78.44|77.94|78.49|77.99|78.53|78.03|78.44|77.94|15
1735652000000|2024-12-31 13:33:20|79.74|79.24|79.82|79.32|79.84|79.34|79.68|79.18|17
1735534940000|2024-12-30 05:02:20|78.5|78|78.48|77.98|78.51|78.01|78.45|77.95|11
1735652010000|2024-12-31 13:33:30|79.84|79.34|79.91|79.41|79.95|79.45|79.84|79.34|20
1735534950000|2024-12-30 05:02:30|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|4
1735652020000|2024-12-31 13:33:40|79.86|79.36|79.75|79.25|79.87|79.37|79.74|79.24|11
1735534960000|2024-12-30 05:02:40|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735652030000|2024-12-31 13:33:50|79.76|79.26|79.71|79.21|79.76|79.26|79.69|79.19|14
1735534970000|2024-12-30 05:02:50|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1735652040000|2024-12-31 13:34:00|79.72|79.22|79.63|79.13|79.73|79.23|79.63|79.13|15
1735534980000|2024-12-30 05:03:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|6
1735652050000|2024-12-31 13:34:10|79.64|79.14|79.63|79.13|79.66|79.16|79.62|79.12|16
1735534990000|2024-12-30 05:03:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|2
1735652060000|2024-12-31 13:34:20|79.64|79.14|79.62|79.12|79.65|79.15|79.62|79.12|8
1735535000000|2024-12-30 05:03:20|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|8
1735652070000|2024-12-31 13:34:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735535010000|2024-12-30 05:03:30|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|9
1735652080000|2024-12-31 13:34:40|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|4
1735535020000|2024-12-30 05:03:40|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735652090000|2024-12-31 13:34:50|79.61|79.11|79.58|79.08|79.75|79.25|79.58|79.08|12
1735535030000|2024-12-30 05:03:50|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735535040000|2024-12-30 05:04:00|78.65|78.15|78.66|78.16|78.67|78.17|78.65|78.15|4
1735652100000|2024-12-31 13:35:00|79.61|79.11|79.66|79.16|79.66|79.16|79.59|79.09|16
1735535050000|2024-12-30 05:04:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735652110000|2024-12-31 13:35:10|79.67|79.17|79.7|79.2|79.74|79.24|79.66|79.16|15
1735535060000|2024-12-30 05:04:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735652120000|2024-12-31 13:35:20|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|9
1735535070000|2024-12-30 05:04:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735652130000|2024-12-31 13:35:30|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|9
1735535080000|2024-12-30 05:04:40|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735652140000|2024-12-31 13:35:40|79.74|79.24|79.71|79.21|79.75|79.25|79.66|79.16|18
1735535090000|2024-12-30 05:04:50|78.72|78.22|78.69|78.19|78.73|78.23|78.69|78.19|4
1735652150000|2024-12-31 13:35:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|5
1735652160000|2024-12-31 13:36:00|79.73|79.23|79.73|79.23|79.74|79.24|79.7|79.2|10
1735535100000|2024-12-30 05:05:00|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735652170000|2024-12-31 13:36:10|79.71|79.21|79.72|79.22|79.73|79.23|79.67|79.17|15
1735535110000|2024-12-30 05:05:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735652180000|2024-12-31 13:36:20|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|11
1735535120000|2024-12-30 05:05:20|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|7
1735652190000|2024-12-31 13:36:30|79.61|79.11|79.65|79.15|79.65|79.15|79.59|79.09|12
1735535130000|2024-12-30 05:05:30|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735652200000|2024-12-31 13:36:40|79.66|79.16|79.66|79.16|79.71|79.21|79.65|79.15|10
1735535140000|2024-12-30 05:05:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735652210000|2024-12-31 13:36:50|79.65|79.15|79.65|79.15|79.68|79.18|79.65|79.15|8
1735535150000|2024-12-30 05:05:50|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735652220000|2024-12-31 13:37:00|79.66|79.16|79.61|79.11|79.7|79.2|79.6|79.1|17
1735535160000|2024-12-30 05:06:00|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735652230000|2024-12-31 13:37:10|79.6|79.1|79.54|79.04|79.6|79.1|79.54|79.04|9
1735535170000|2024-12-30 05:06:10|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735652240000|2024-12-31 13:37:20|79.53|79.03|79.65|79.15|79.65|79.15|79.53|79.03|11
1735535180000|2024-12-30 05:06:20|78.78|78.28|78.83|78.33|78.83|78.33|78.78|78.28|6
1735652250000|2024-12-31 13:37:30|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|10
1735535190000|2024-12-30 05:06:30|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1735652260000|2024-12-31 13:37:40|79.63|79.13|79.53|79.03|79.7|79.2|79.53|79.03|15
1735535200000|2024-12-30 05:06:40|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735652270000|2024-12-31 13:37:50|79.52|79.02|79.46|78.96|79.53|79.03|79.46|78.96|12
1735535210000|2024-12-30 05:06:50|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735652280000|2024-12-31 13:38:00|79.47|78.97|79.51|79.01|79.52|79.02|79.46|78.96|10
1735535220000|2024-12-30 05:07:00|78.79|78.29|78.81|78.31|78.81|78.31|78.77|78.27|5
1735652290000|2024-12-31 13:38:10|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|11
1735535230000|2024-12-30 05:07:10|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1735652300000|2024-12-31 13:38:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1735535240000|2024-12-30 05:07:20|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|2
1735652310000|2024-12-31 13:38:30|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|5
1735535250000|2024-12-30 05:07:30|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|2
1735652320000|2024-12-31 13:38:40|79.52|79.02|79.51|79.01|79.53|79.03|79.49|78.99|8
1735535280000|2024-12-30 05:08:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735652330000|2024-12-31 13:38:50|79.5|79|79.52|79.02|79.53|79.03|79.5|79|4
1735535290000|2024-12-30 05:08:10|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|6
1735652340000|2024-12-31 13:39:00|79.53|79.03|79.58|79.08|79.59|79.09|79.52|79.02|10
1735535300000|2024-12-30 05:08:20|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1735652350000|2024-12-31 13:39:10|79.6|79.1|79.59|79.09|79.61|79.11|79.58|79.08|6
1735535310000|2024-12-30 05:08:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735652360000|2024-12-31 13:39:20|79.58|79.08|79.59|79.09|79.67|79.17|79.57|79.07|13
1735535320000|2024-12-30 05:08:40|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735652370000|2024-12-31 13:39:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735535330000|2024-12-30 05:08:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|3
1735652380000|2024-12-31 13:39:40|79.57|79.07|79.49|78.99|79.58|79.08|79.49|78.99|11
1735535350000|2024-12-30 05:09:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735652390000|2024-12-31 13:39:50|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|6
1735535360000|2024-12-30 05:09:20|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|5
1735535370000|2024-12-30 05:09:30|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|3
1735652400000|2024-12-31 13:40:00|79.47|78.97|79.55|79.05|79.55|79.05|79.46|78.96|10
1735535380000|2024-12-30 05:09:40|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1735652410000|2024-12-31 13:40:10|79.54|79.04|79.61|79.11|79.61|79.11|79.54|79.04|8
1735535390000|2024-12-30 05:09:50|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|8
1735652420000|2024-12-31 13:40:20|79.6|79.1|79.66|79.16|79.66|79.16|79.58|79.08|12
1735535400000|2024-12-30 05:10:00|78.84|78.34|78.86|78.36|78.86|78.36|78.82|78.32|8
1735652430000|2024-12-31 13:40:30|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|6
1735535410000|2024-12-30 05:10:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|5
1735652440000|2024-12-31 13:40:40|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|8
1735535420000|2024-12-30 05:10:20|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1735652450000|2024-12-31 13:40:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735535450000|2024-12-30 05:10:50|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|4
1735652460000|2024-12-31 13:41:00|79.59|79.09|79.64|79.14|79.66|79.16|79.58|79.08|15
1735535460000|2024-12-30 05:11:00|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|6
1735652470000|2024-12-31 13:41:10|79.63|79.13|79.58|79.08|79.65|79.15|79.57|79.07|16
1735535470000|2024-12-30 05:11:10|78.84|78.34|78.76|78.26|78.84|78.34|78.76|78.26|9
1735652480000|2024-12-31 13:41:20|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735535480000|2024-12-30 05:11:20|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|4
1735652490000|2024-12-31 13:41:30|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|5
1735535490000|2024-12-30 05:11:30|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|4
1735652500000|2024-12-31 13:41:40|79.58|79.08|79.57|79.07|79.58|79.08|79.54|79.04|7
1735535500000|2024-12-30 05:11:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735652510000|2024-12-31 13:41:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|8
1735535510000|2024-12-30 05:11:50|78.84|78.34|78.82|78.32|78.84|78.34|78.81|78.31|9
1735652520000|2024-12-31 13:42:00|79.55|79.05|79.58|79.08|79.59|79.09|79.53|79.03|9
1735535520000|2024-12-30 05:12:00|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|7
1735652530000|2024-12-31 13:42:10|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|8
1735535530000|2024-12-30 05:12:10|78.77|78.27|78.82|78.32|78.82|78.32|78.76|78.26|10
1735652540000|2024-12-31 13:42:20|79.54|79.04|79.5|79|79.56|79.06|79.49|78.99|7
1735535540000|2024-12-30 05:12:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1735652550000|2024-12-31 13:42:30|79.51|79.01|79.54|79.04|79.55|79.05|79.5|79|6
1735535550000|2024-12-30 05:12:30|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|5
1735652560000|2024-12-31 13:42:40|79.53|79.03|79.5|79|79.56|79.06|79.5|79|7
1735535580000|2024-12-30 05:13:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735652570000|2024-12-31 13:42:50|79.49|78.99|79.49|78.99|79.5|79|79.46|78.96|13
1735535590000|2024-12-30 05:13:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735652580000|2024-12-31 13:43:00|79.5|79|79.47|78.97|79.52|79.02|79.47|78.97|10
1735535600000|2024-12-30 05:13:20|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|5
1735652590000|2024-12-31 13:43:10|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|4
1735535610000|2024-12-30 05:13:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735652600000|2024-12-31 13:43:20|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|6
1735535620000|2024-12-30 05:13:40|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|7
1735652610000|2024-12-31 13:43:30|79.48|78.98|79.59|79.09|79.59|79.09|79.48|78.98|8
1735535630000|2024-12-30 05:13:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735652620000|2024-12-31 13:43:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|11
1735535640000|2024-12-30 05:14:00|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735652630000|2024-12-31 13:43:50|79.62|79.12|79.47|78.97|79.62|79.12|79.44|78.94|11
1735535660000|2024-12-30 05:14:20|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|4
1735652640000|2024-12-31 13:44:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|9
1735535670000|2024-12-30 05:14:30|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735652650000|2024-12-31 13:44:10|79.44|78.94|79.47|78.97|79.48|78.98|79.43|78.93|8
1735535690000|2024-12-30 05:14:50|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1735652660000|2024-12-31 13:44:20|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|5
1735535710000|2024-12-30 05:15:10|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735652670000|2024-12-31 13:44:30|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|5
1735535720000|2024-12-30 05:15:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1735652680000|2024-12-31 13:44:40|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|8
1735535730000|2024-12-30 05:15:30|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|4
1735652690000|2024-12-31 13:44:50|79.59|79.09|79.37|78.87|79.59|79.09|79.37|78.87|10
1735535740000|2024-12-30 05:15:40|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|6
1735652700000|2024-12-31 13:45:00|79.36|78.86|79.33|78.83|79.36|78.86|79.29|78.79|11
1735535750000|2024-12-30 05:15:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735652710000|2024-12-31 13:45:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|12
1735535760000|2024-12-30 05:16:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735652720000|2024-12-31 13:45:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735535770000|2024-12-30 05:16:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735652730000|2024-12-31 13:45:30|79.39|78.89|79.56|79.06|79.58|79.08|79.39|78.89|15
1735535780000|2024-12-30 05:16:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735652740000|2024-12-31 13:45:40|79.57|79.07|79.57|79.07|79.61|79.11|79.56|79.06|10
1735535790000|2024-12-30 05:16:30|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735652750000|2024-12-31 13:45:50|79.58|79.08|79.57|79.07|79.59|79.09|79.56|79.06|9
1735535800000|2024-12-30 05:16:40|79.01|78.51|78.98|78.48|79.02|78.52|78.97|78.47|12
1735652760000|2024-12-31 13:46:00|79.58|79.08|79.59|79.09|79.6|79.1|79.57|79.07|8
1735535810000|2024-12-30 05:16:50|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|5
1735652770000|2024-12-31 13:46:10|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735535820000|2024-12-30 05:17:00|78.98|78.48|78.98|78.48|78.99|78.49|78.96|78.46|5
1735652780000|2024-12-31 13:46:20|79.6|79.1|79.76|79.26|79.76|79.26|79.6|79.1|7
1735535830000|2024-12-30 05:17:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735652790000|2024-12-31 13:46:30|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|11
1735535840000|2024-12-30 05:17:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735652800000|2024-12-31 13:46:40|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735535850000|2024-12-30 05:17:30|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|7
1735652810000|2024-12-31 13:46:50|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735535870000|2024-12-30 05:17:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735652820000|2024-12-31 13:47:00|79.8|79.3|79.82|79.32|79.83|79.33|79.77|79.27|11
1735535880000|2024-12-30 05:18:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|5
1735652830000|2024-12-31 13:47:10|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735535890000|2024-12-30 05:18:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735535900000|2024-12-30 05:18:20|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|8
1735652840000|2024-12-31 13:47:20|79.81|79.31|79.86|79.36|79.87|79.37|79.81|79.31|8
1735535910000|2024-12-30 05:18:30|78.92|78.42|78.88|78.38|78.93|78.43|78.88|78.38|6
1735652850000|2024-12-31 13:47:30|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1735535920000|2024-12-30 05:18:40|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735652860000|2024-12-31 13:47:40|79.87|79.37|79.89|79.39|79.9|79.4|79.86|79.36|9
1735535930000|2024-12-30 05:18:50|78.87|78.37|78.8|78.3|78.87|78.37|78.8|78.3|10
1735652870000|2024-12-31 13:47:50|79.9|79.4|79.94|79.44|79.97|79.47|79.9|79.4|12
1735535940000|2024-12-30 05:19:00|78.79|78.29|78.75|78.25|78.79|78.29|78.74|78.24|7
1735652880000|2024-12-31 13:48:00|79.93|79.43|79.97|79.47|79.98|79.48|79.92|79.42|13
1735535950000|2024-12-30 05:19:10|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735652890000|2024-12-31 13:48:10|79.98|79.48|80.03|79.53|80.03|79.53|79.98|79.48|6
1735535960000|2024-12-30 05:19:20|78.77|78.27|78.75|78.25|78.77|78.27|78.75|78.25|3
1735652900000|2024-12-31 13:48:20|80.04|79.54|80.02|79.52|80.04|79.54|80|79.5|9
1735535970000|2024-12-30 05:19:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|8
1735652910000|2024-12-31 13:48:30|80.03|79.53|80.02|79.52|80.08|79.58|80.01|79.51|12
1735535980000|2024-12-30 05:19:40|78.68|78.18|78.69|78.19|78.72|78.22|78.67|78.17|7
1735652920000|2024-12-31 13:48:40|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735535990000|2024-12-30 05:19:50|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735652930000|2024-12-31 13:48:50|80.05|79.55|80.1|79.6|80.13|79.63|80.05|79.55|10
1735536000000|2024-12-30 05:20:00|78.71|78.21|78.72|78.22|78.73|78.23|78.7|78.2|9
1735652940000|2024-12-31 13:49:00|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735536010000|2024-12-30 05:20:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|7
1735652950000|2024-12-31 13:49:10|80.17|79.67|80.2|79.7|80.2|79.7|80.15|79.65|9
1735536020000|2024-12-30 05:20:20|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735652960000|2024-12-31 13:49:20|80.19|79.69|80.26|79.76|80.26|79.76|80.19|79.69|5
1735536030000|2024-12-30 05:20:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735652970000|2024-12-31 13:49:30|80.27|79.77|80.32|79.82|80.34|79.84|80.27|79.77|11
1735536050000|2024-12-30 05:20:50|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|3
1735652980000|2024-12-31 13:49:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|12
1735536060000|2024-12-30 05:21:00|78.77|78.27|78.83|78.33|78.83|78.33|78.77|78.27|6
1735652990000|2024-12-31 13:49:50|80.25|79.75|80.27|79.77|80.27|79.77|80.25|79.75|3
1735536070000|2024-12-30 05:21:10|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|6
1735536090000|2024-12-30 05:21:30|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1735653000000|2024-12-31 13:50:00|80.28|79.78|80.34|79.84|80.34|79.84|80.28|79.78|10
1735536100000|2024-12-30 05:21:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735653010000|2024-12-31 13:50:10|80.35|79.85|80.25|79.75|80.35|79.85|80.25|79.75|11
1735536110000|2024-12-30 05:21:50|78.81|78.31|78.82|78.32|78.83|78.33|78.8|78.3|5
1735653020000|2024-12-31 13:50:20|80.27|79.77|80.19|79.69|80.27|79.77|80.19|79.69|11
1735536120000|2024-12-30 05:22:00|78.8|78.3|78.77|78.27|78.81|78.31|78.77|78.27|7
1735653030000|2024-12-31 13:50:30|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|5
1735536130000|2024-12-30 05:22:10|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|10
1735653040000|2024-12-31 13:50:40|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735536140000|2024-12-30 05:22:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735653060000|2024-12-31 13:51:00|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|4
1735536150000|2024-12-30 05:22:30|78.77|78.27|78.75|78.25|78.78|78.28|78.75|78.25|5
1735653070000|2024-12-31 13:51:10|80.07|79.57|79.99|79.49|80.08|79.58|79.99|79.49|10
1735536160000|2024-12-30 05:22:40|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1735653080000|2024-12-31 13:51:20|80.01|79.51|79.98|79.48|80.02|79.52|79.97|79.47|6
1735536170000|2024-12-30 05:22:50|78.78|78.28|78.77|78.27|78.79|78.29|78.77|78.27|4
1735653090000|2024-12-31 13:51:30|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|12
1735536180000|2024-12-30 05:23:00|78.76|78.26|78.74|78.24|78.77|78.27|78.73|78.23|9
1735653100000|2024-12-31 13:51:40|79.97|79.47|80.05|79.55|80.05|79.55|79.97|79.47|9
1735536200000|2024-12-30 05:23:20|78.76|78.26|78.77|78.27|78.77|78.27|78.75|78.25|4
1735653110000|2024-12-31 13:51:50|80.04|79.54|79.95|79.45|80.04|79.54|79.91|79.41|9
1735536220000|2024-12-30 05:23:40|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|8
1735653120000|2024-12-31 13:52:00|79.96|79.46|79.96|79.46|79.99|79.49|79.96|79.46|11
1735536240000|2024-12-30 05:24:00|78.72|78.22|78.64|78.14|78.72|78.22|78.64|78.14|6
1735653130000|2024-12-31 13:52:10|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|6
1735536250000|2024-12-30 05:24:10|78.63|78.13|78.64|78.14|78.64|78.14|78.59|78.09|7
1735653140000|2024-12-31 13:52:20|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|6
1735536260000|2024-12-30 05:24:20|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1735653150000|2024-12-31 13:52:30|79.96|79.46|79.89|79.39|79.97|79.47|79.89|79.39|8
1735536270000|2024-12-30 05:24:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1735653160000|2024-12-31 13:52:40|79.88|79.38|79.86|79.36|79.94|79.44|79.83|79.33|16
1735536280000|2024-12-30 05:24:40|78.56|78.06|78.55|78.05|78.56|78.06|78.51|78.01|15
1735653170000|2024-12-31 13:52:50|79.85|79.35|79.86|79.36|79.87|79.37|79.84|79.34|9
1735536290000|2024-12-30 05:24:50|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|6
1735653180000|2024-12-31 13:53:00|79.87|79.37|79.94|79.44|79.94|79.44|79.87|79.37|10
1735536300000|2024-12-30 05:25:00|78.54|78.04|78.53|78.03|78.55|78.05|78.53|78.03|4
1735653190000|2024-12-31 13:53:10|79.93|79.43|79.88|79.38|79.93|79.43|79.86|79.36|8
1735536310000|2024-12-30 05:25:10|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|4
1735653200000|2024-12-31 13:53:20|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|3
1735536320000|2024-12-30 05:25:20|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735653210000|2024-12-31 13:53:30|79.87|79.37|79.93|79.43|79.94|79.44|79.87|79.37|10
1735536330000|2024-12-30 05:25:30|78.63|78.13|78.68|78.18|78.68|78.18|78.63|78.13|7
1735653220000|2024-12-31 13:53:40|79.94|79.44|79.93|79.43|79.94|79.44|79.9|79.4|8
1735536340000|2024-12-30 05:25:40|78.67|78.17|78.68|78.18|78.68|78.18|78.65|78.15|5
1735653230000|2024-12-31 13:53:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735536350000|2024-12-30 05:25:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735653240000|2024-12-31 13:54:00|79.96|79.46|80.04|79.54|80.04|79.54|79.96|79.46|9
1735536360000|2024-12-30 05:26:00|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|4
1735653250000|2024-12-31 13:54:10|80.05|79.55|80.09|79.59|80.09|79.59|80.05|79.55|5
1735536370000|2024-12-30 05:26:10|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|5
1735653260000|2024-12-31 13:54:20|80.07|79.57|80.2|79.7|80.21|79.71|80.07|79.57|9
1735536380000|2024-12-30 05:26:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735653270000|2024-12-31 13:54:30|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1735536390000|2024-12-30 05:26:30|78.65|78.15|78.65|78.15|78.66|78.16|78.65|78.15|3
1735653280000|2024-12-31 13:54:40|80.19|79.69|80.12|79.62|80.19|79.69|80.1|79.6|6
1735536410000|2024-12-30 05:26:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735653290000|2024-12-31 13:54:50|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1735536420000|2024-12-30 05:27:00|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|5
1735653300000|2024-12-31 13:55:00|80.1|79.6|80.08|79.58|80.12|79.62|80.08|79.58|10
1735536430000|2024-12-30 05:27:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735653310000|2024-12-31 13:55:10|80.09|79.59|80.12|79.62|80.12|79.62|80.08|79.58|6
1735536440000|2024-12-30 05:27:20|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735653320000|2024-12-31 13:55:20|80.13|79.63|80.12|79.62|80.16|79.66|80.12|79.62|8
1735536450000|2024-12-30 05:27:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735653330000|2024-12-31 13:55:30|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|10
1735536460000|2024-12-30 05:27:40|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|3
1735653340000|2024-12-31 13:55:40|80.08|79.58|80.05|79.55|80.09|79.59|80.04|79.54|7
1735536470000|2024-12-30 05:27:50|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|5
1735653350000|2024-12-31 13:55:50|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|11
1735536480000|2024-12-30 05:28:00|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735653360000|2024-12-31 13:56:00|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1735536490000|2024-12-30 05:28:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|4
1735653370000|2024-12-31 13:56:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1735536500000|2024-12-30 05:28:20|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735653380000|2024-12-31 13:56:20|79.88|79.38|79.95|79.45|79.96|79.46|79.88|79.38|10
1735536510000|2024-12-30 05:28:30|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735653390000|2024-12-31 13:56:30|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|5
1735536520000|2024-12-30 05:28:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735653400000|2024-12-31 13:56:40|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|6
1735536530000|2024-12-30 05:28:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735653410000|2024-12-31 13:56:50|79.86|79.36|79.83|79.33|79.86|79.36|79.79|79.29|6
1735536540000|2024-12-30 05:29:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735653420000|2024-12-31 13:57:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1735536550000|2024-12-30 05:29:10|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735653430000|2024-12-31 13:57:10|79.9|79.4|79.85|79.35|79.91|79.41|79.83|79.33|9
1735536560000|2024-12-30 05:29:20|78.63|78.13|78.66|78.16|78.66|78.16|78.61|78.11|10
1735653440000|2024-12-31 13:57:20|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|9
1735536570000|2024-12-30 05:29:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735653450000|2024-12-31 13:57:30|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1735536580000|2024-12-30 05:29:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735653460000|2024-12-31 13:57:40|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|5
1735536590000|2024-12-30 05:29:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|2
1735653470000|2024-12-31 13:57:50|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|6
1735536600000|2024-12-30 05:30:00|78.64|78.14|78.64|78.14|78.65|78.15|78.6|78.1|10
1735653480000|2024-12-31 13:58:00|79.86|79.36|79.95|79.45|79.95|79.45|79.86|79.36|8
1735536610000|2024-12-30 05:30:10|78.63|78.13|78.65|78.15|78.67|78.17|78.63|78.13|11
1735653490000|2024-12-31 13:58:10|79.94|79.44|79.93|79.43|79.94|79.44|79.88|79.38|12
1735536620000|2024-12-30 05:30:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1735653500000|2024-12-31 13:58:20|79.92|79.42|79.87|79.37|79.93|79.43|79.86|79.36|8
1735536630000|2024-12-30 05:30:30|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|4
1735653510000|2024-12-31 13:58:30|79.88|79.38|79.87|79.37|79.88|79.38|79.86|79.36|14
1735536640000|2024-12-30 05:30:40|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735653520000|2024-12-31 13:58:40|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|8
1735536650000|2024-12-30 05:30:50|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|6
1735653530000|2024-12-31 13:58:50|79.84|79.34|79.83|79.33|79.85|79.35|79.83|79.33|6
1735536660000|2024-12-30 05:31:00|78.67|78.17|78.73|78.23|78.73|78.23|78.67|78.17|7
1735653540000|2024-12-31 13:59:00|79.82|79.32|79.81|79.31|79.85|79.35|79.79|79.29|10
1735536670000|2024-12-30 05:31:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735653550000|2024-12-31 13:59:10|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|4
1735536680000|2024-12-30 05:31:20|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735653570000|2024-12-31 13:59:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|7
1735536690000|2024-12-30 05:31:30|78.81|78.31|78.79|78.29|78.82|78.32|78.79|78.29|6
1735653580000|2024-12-31 13:59:40|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|6
1735536700000|2024-12-30 05:31:40|78.78|78.28|78.76|78.26|78.79|78.29|78.75|78.25|9
1735653590000|2024-12-31 13:59:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735536710000|2024-12-30 05:31:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735653600000|2024-12-31 14:00:00|79.81|79.31|79.87|79.37|79.91|79.41|79.81|79.31|14
1735536720000|2024-12-30 05:32:00|78.78|78.28|78.78|78.28|78.79|78.29|78.76|78.26|6
1735653610000|2024-12-31 14:00:10|79.88|79.38|79.89|79.39|79.9|79.4|79.87|79.37|6
1735536730000|2024-12-30 05:32:10|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735653620000|2024-12-31 14:00:20|79.9|79.4|79.94|79.44|79.95|79.45|79.89|79.39|6
1735536750000|2024-12-30 05:32:30|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|9
1735653630000|2024-12-31 14:00:30|79.95|79.45|79.88|79.38|79.96|79.46|79.88|79.38|7
1735536760000|2024-12-30 05:32:40|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735536770000|2024-12-30 05:32:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735653640000|2024-12-31 14:00:40|79.89|79.39|79.92|79.42|79.93|79.43|79.88|79.38|10
1735536780000|2024-12-30 05:33:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|9
1735653650000|2024-12-31 14:00:50|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|6
1735536790000|2024-12-30 05:33:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|6
1735653660000|2024-12-31 14:01:00|79.99|79.49|79.98|79.48|80.04|79.54|79.98|79.48|8
1735536800000|2024-12-30 05:33:20|78.65|78.15|78.64|78.14|78.67|78.17|78.64|78.14|7
1735653670000|2024-12-31 14:01:10|80|79.5|79.89|79.39|80|79.5|79.89|79.39|8
1735536810000|2024-12-30 05:33:30|78.63|78.13|78.61|78.11|78.63|78.13|78.58|78.08|9
1735653680000|2024-12-31 14:01:20|79.91|79.41|79.97|79.47|79.97|79.47|79.9|79.4|6
1735536820000|2024-12-30 05:33:40|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|5
1735653690000|2024-12-31 14:01:30|79.96|79.46|79.78|79.28|79.96|79.46|79.78|79.28|9
1735536830000|2024-12-30 05:33:50|78.62|78.12|78.65|78.15|78.65|78.15|78.6|78.1|8
1735653700000|2024-12-31 14:01:40|79.79|79.29|79.76|79.26|79.8|79.3|79.76|79.26|6
1735536850000|2024-12-30 05:34:10|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|3
1735653710000|2024-12-31 14:01:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1735536860000|2024-12-30 05:34:20|78.66|78.16|78.66|78.16|78.67|78.17|78.66|78.16|3
1735653720000|2024-12-31 14:02:00|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735536870000|2024-12-30 05:34:30|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|3
1735653730000|2024-12-31 14:02:10|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|6
1735536880000|2024-12-30 05:34:40|78.61|78.11|78.57|78.07|78.61|78.11|78.56|78.06|5
1735653740000|2024-12-31 14:02:20|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|8
1735536890000|2024-12-30 05:34:50|78.58|78.08|78.62|78.12|78.62|78.12|78.58|78.08|3
1735653750000|2024-12-31 14:02:30|79.88|79.38|79.94|79.44|79.94|79.44|79.88|79.38|7
1735653760000|2024-12-31 14:02:40|79.93|79.43|79.86|79.36|79.93|79.43|79.84|79.34|10
1735536900000|2024-12-30 05:35:00|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|7
1735653770000|2024-12-31 14:02:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735536910000|2024-12-30 05:35:10|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|7
1735653780000|2024-12-31 14:03:00|79.83|79.33|79.94|79.44|79.95|79.45|79.83|79.33|15
1735536920000|2024-12-30 05:35:20|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735653790000|2024-12-31 14:03:10|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|4
1735536930000|2024-12-30 05:35:30|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735653800000|2024-12-31 14:03:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735536940000|2024-12-30 05:35:40|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|4
1735653810000|2024-12-31 14:03:30|79.89|79.39|79.85|79.35|79.89|79.39|79.83|79.33|8
1735536950000|2024-12-30 05:35:50|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1735653820000|2024-12-31 14:03:40|79.84|79.34|79.81|79.31|79.84|79.34|79.79|79.29|9
1735536960000|2024-12-30 05:36:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735653830000|2024-12-31 14:03:50|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|6
1735536970000|2024-12-30 05:36:10|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|5
1735653840000|2024-12-31 14:04:00|79.84|79.34|79.79|79.29|79.86|79.36|79.79|79.29|7
1735536980000|2024-12-30 05:36:20|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735653850000|2024-12-31 14:04:10|79.82|79.32|79.8|79.3|79.85|79.35|79.8|79.3|9
1735536990000|2024-12-30 05:36:30|78.66|78.16|78.64|78.14|78.67|78.17|78.64|78.14|9
1735653860000|2024-12-31 14:04:20|79.84|79.34|79.84|79.34|79.85|79.35|79.84|79.34|3
1735537000000|2024-12-30 05:36:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735653870000|2024-12-31 14:04:30|79.83|79.33|79.88|79.38|79.89|79.39|79.83|79.33|10
1735537020000|2024-12-30 05:37:00|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1735653880000|2024-12-31 14:04:40|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|9
1735537030000|2024-12-30 05:37:10|78.6|78.1|78.51|78.01|78.6|78.1|78.51|78.01|12
1735653890000|2024-12-31 14:04:50|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|10
1735537040000|2024-12-30 05:37:20|78.5|78|78.47|77.97|78.5|78|78.46|77.96|5
1735653900000|2024-12-31 14:05:00|79.95|79.45|79.95|79.45|79.97|79.47|79.94|79.44|7
1735537050000|2024-12-30 05:37:30|78.48|77.98|78.52|78.02|78.54|78.04|78.48|77.98|9
1735653910000|2024-12-31 14:05:10|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|4
1735537060000|2024-12-30 05:37:40|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|4
1735653920000|2024-12-31 14:05:20|79.96|79.46|80.03|79.53|80.03|79.53|79.96|79.46|6
1735537070000|2024-12-30 05:37:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|12
1735653930000|2024-12-31 14:05:30|80.04|79.54|80.03|79.53|80.04|79.54|80|79.5|6
1735537080000|2024-12-30 05:38:00|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|6
1735653940000|2024-12-31 14:05:40|80.05|79.55|80.13|79.63|80.14|79.64|80.05|79.55|8
1735537090000|2024-12-30 05:38:10|78.49|77.99|78.48|77.98|78.5|78|78.48|77.98|4
1735653950000|2024-12-31 14:05:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|5
1735537100000|2024-12-30 05:38:20|78.49|77.99|78.47|77.97|78.49|77.99|78.47|77.97|5
1735653960000|2024-12-31 14:06:00|80.17|79.67|80.2|79.7|80.24|79.74|80.17|79.67|13
1735537110000|2024-12-30 05:38:30|78.46|77.96|78.43|77.93|78.46|77.96|78.42|77.92|7
1735653970000|2024-12-31 14:06:10|80.19|79.69|80.09|79.59|80.19|79.69|80.09|79.59|10
1735537120000|2024-12-30 05:38:40|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735653980000|2024-12-31 14:06:20|80.1|79.6|80.16|79.66|80.16|79.66|80.06|79.56|15
1735537130000|2024-12-30 05:38:50|78.44|77.94|78.44|77.94|78.45|77.95|78.43|77.93|5
1735653990000|2024-12-31 14:06:30|80.18|79.68|80.18|79.68|80.2|79.7|80.16|79.66|10
1735537140000|2024-12-30 05:39:00|78.45|77.95|78.44|77.94|78.46|77.96|78.44|77.94|4
1735654000000|2024-12-31 14:06:40|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|11
1735537150000|2024-12-30 05:39:10|78.45|77.95|78.49|77.99|78.49|77.99|78.45|77.95|6
1735654010000|2024-12-31 14:06:50|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735537160000|2024-12-30 05:39:20|78.5|78|78.52|78.02|78.53|78.03|78.5|78|5
1735654020000|2024-12-31 14:07:00|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735537170000|2024-12-30 05:39:30|78.49|77.99|78.49|77.99|78.5|78|78.47|77.97|6
1735654030000|2024-12-31 14:07:10|80.17|79.67|80.25|79.75|80.25|79.75|80.17|79.67|9
1735537180000|2024-12-30 05:39:40|78.48|77.98|78.48|77.98|78.5|78|78.48|77.98|6
1735654040000|2024-12-31 14:07:20|80.24|79.74|80.18|79.68|80.24|79.74|80.17|79.67|10
1735537190000|2024-12-30 05:39:50|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735654050000|2024-12-31 14:07:30|80.17|79.67|80.17|79.67|80.18|79.68|80.16|79.66|9
1735537200000|2024-12-30 05:40:00|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|3
1735654060000|2024-12-31 14:07:40|80.15|79.65|80.15|79.65|80.18|79.68|80.15|79.65|6
1735537210000|2024-12-30 05:40:10|78.5|78|78.55|78.05|78.55|78.05|78.5|78|5
1735654070000|2024-12-31 14:07:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735537220000|2024-12-30 05:40:20|78.54|78.04|78.5|78|78.55|78.05|78.5|78|6
1735654080000|2024-12-31 14:08:00|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|4
1735537230000|2024-12-30 05:40:30|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735654090000|2024-12-31 14:08:10|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735537240000|2024-12-30 05:40:40|78.54|78.04|78.57|78.07|78.57|78.07|78.54|78.04|4
1735654100000|2024-12-31 14:08:20|80.19|79.69|80.23|79.73|80.24|79.74|80.19|79.69|5
1735537250000|2024-12-30 05:40:50|78.58|78.08|78.59|78.09|78.6|78.1|78.58|78.08|3
1735654110000|2024-12-31 14:08:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|4
1735537260000|2024-12-30 05:41:00|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|9
1735654120000|2024-12-31 14:08:40|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735537270000|2024-12-30 05:41:10|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1735654130000|2024-12-31 14:08:50|80.25|79.75|80.16|79.66|80.25|79.75|80.15|79.65|9
1735537280000|2024-12-30 05:41:20|78.7|78.2|78.73|78.23|78.73|78.23|78.69|78.19|5
1735654140000|2024-12-31 14:09:00|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|2
1735537290000|2024-12-30 05:41:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735654150000|2024-12-31 14:09:10|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|4
1735537300000|2024-12-30 05:41:40|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1735654160000|2024-12-31 14:09:20|80.17|79.67|80.19|79.69|80.2|79.7|80.17|79.67|8
1735537310000|2024-12-30 05:41:50|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|5
1735654170000|2024-12-31 14:09:30|80.2|79.7|80.17|79.67|80.2|79.7|80.16|79.66|10
1735537320000|2024-12-30 05:42:00|78.74|78.24|78.74|78.24|78.75|78.25|78.74|78.24|5
1735654180000|2024-12-31 14:09:40|80.16|79.66|80.11|79.61|80.16|79.66|80.1|79.6|6
1735537330000|2024-12-30 05:42:10|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735654190000|2024-12-31 14:09:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|3
1735537340000|2024-12-30 05:42:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735654200000|2024-12-31 14:10:00|80.05|79.55|79.97|79.47|80.05|79.55|79.97|79.47|10
1735537350000|2024-12-30 05:42:30|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735654210000|2024-12-31 14:10:10|79.96|79.46|80|79.5|80|79.5|79.92|79.42|14
1735537360000|2024-12-30 05:42:40|78.81|78.31|78.84|78.34|78.84|78.34|78.79|78.29|8
1735654220000|2024-12-31 14:10:20|79.99|79.49|79.99|79.49|80.01|79.51|79.98|79.48|9
1735537370000|2024-12-30 05:42:50|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|5
1735654230000|2024-12-31 14:10:30|80|79.5|80.08|79.58|80.08|79.58|80|79.5|5
1735537390000|2024-12-30 05:43:10|78.88|78.38|79|78.5|79|78.5|78.88|78.38|10
1735654240000|2024-12-31 14:10:40|80.09|79.59|80.15|79.65|80.15|79.65|80.09|79.59|9
1735537400000|2024-12-30 05:43:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735654250000|2024-12-31 14:10:50|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|11
1735537410000|2024-12-30 05:43:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|2
1735654260000|2024-12-31 14:11:00|80.09|79.59|80.1|79.6|80.16|79.66|80.09|79.59|11
1735537420000|2024-12-30 05:43:40|78.97|78.47|78.98|78.48|78.99|78.49|78.96|78.46|5
1735654270000|2024-12-31 14:11:10|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|7
1735537430000|2024-12-30 05:43:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735654280000|2024-12-31 14:11:20|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735537440000|2024-12-30 05:44:00|78.99|78.49|78.98|78.48|79.02|78.52|78.97|78.47|9
1735654290000|2024-12-31 14:11:30|80.02|79.52|80.05|79.55|80.06|79.56|80.01|79.51|12
1735537450000|2024-12-30 05:44:10|78.97|78.47|78.88|78.38|78.97|78.47|78.88|78.38|10
1735654300000|2024-12-31 14:11:40|80.06|79.56|80|79.5|80.06|79.56|80|79.5|8
1735537460000|2024-12-30 05:44:20|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|5
1735654310000|2024-12-31 14:11:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735537470000|2024-12-30 05:44:30|78.96|78.46|79|78.5|79|78.5|78.95|78.45|7
1735654320000|2024-12-31 14:12:00|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1735537480000|2024-12-30 05:44:40|79.01|78.51|79|78.5|79.04|78.54|79|78.5|9
1735654330000|2024-12-31 14:12:10|80|79.5|80.07|79.57|80.07|79.57|80|79.5|8
1735537490000|2024-12-30 05:44:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735654340000|2024-12-31 14:12:20|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735537500000|2024-12-30 05:45:00|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735654350000|2024-12-31 14:12:30|80.14|79.64|80.15|79.65|80.17|79.67|80.14|79.64|7
1735537510000|2024-12-30 05:45:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|4
1735654360000|2024-12-31 14:12:40|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735537520000|2024-12-30 05:45:20|79.02|78.52|79.07|78.57|79.1|78.6|79.02|78.52|7
1735654370000|2024-12-31 14:12:50|80.15|79.65|80.11|79.61|80.15|79.65|80.08|79.58|7
1735537530000|2024-12-30 05:45:30|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|8
1735654380000|2024-12-31 14:13:00|80.15|79.65|80.19|79.69|80.2|79.7|80.14|79.64|13
1735537540000|2024-12-30 05:45:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1735654390000|2024-12-31 14:13:10|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|6
1735537550000|2024-12-30 05:45:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|4
1735654400000|2024-12-31 14:13:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|5
1735537560000|2024-12-30 05:46:00|79.13|78.63|79.1|78.6|79.13|78.63|79.09|78.59|6
1735654410000|2024-12-31 14:13:30|80.1|79.6|80.1|79.6|80.11|79.61|80.09|79.59|5
1735537570000|2024-12-30 05:46:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735654420000|2024-12-31 14:13:40|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|9
1735537580000|2024-12-30 05:46:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735654430000|2024-12-31 14:13:50|80.09|79.59|80.14|79.64|80.16|79.66|80.09|79.59|13
1735537590000|2024-12-30 05:46:30|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735654440000|2024-12-31 14:14:00|80.13|79.63|80.18|79.68|80.18|79.68|80.12|79.62|6
1735537600000|2024-12-30 05:46:40|79.16|78.66|79.15|78.65|79.17|78.67|79.15|78.65|3
1735654460000|2024-12-31 14:14:20|80.17|79.67|80.19|79.69|80.21|79.71|80.17|79.67|8
1735537610000|2024-12-30 05:46:50|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|2
1735654470000|2024-12-31 14:14:30|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735537620000|2024-12-30 05:47:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735654480000|2024-12-31 14:14:40|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735537630000|2024-12-30 05:47:10|79.18|78.68|79.09|78.59|79.18|78.68|79.09|78.59|11
1735654490000|2024-12-31 14:14:50|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735537640000|2024-12-30 05:47:20|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735654500000|2024-12-31 14:15:00|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735537650000|2024-12-30 05:47:30|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|2
1735654510000|2024-12-31 14:15:10|80.15|79.65|80.15|79.65|80.15|79.65|80.07|79.57|8
1735537660000|2024-12-30 05:47:40|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|5
1735654520000|2024-12-31 14:15:20|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735537670000|2024-12-30 05:47:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|3
1735654530000|2024-12-31 14:15:30|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|5
1735537680000|2024-12-30 05:48:00|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|4
1735654540000|2024-12-31 14:15:40|80.21|79.71|80.3|79.8|80.32|79.82|80.21|79.71|9
1735537690000|2024-12-30 05:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1735654560000|2024-12-31 14:16:00|80.29|79.79|80.21|79.71|80.31|79.81|80.21|79.71|11
1735537700000|2024-12-30 05:48:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735654570000|2024-12-31 14:16:10|80.22|79.72|80.28|79.78|80.29|79.79|80.22|79.72|6
1735537720000|2024-12-30 05:48:40|79.09|78.59|79.12|78.62|79.14|78.64|79.09|78.59|10
1735654580000|2024-12-31 14:16:20|80.29|79.79|80.31|79.81|80.31|79.81|80.28|79.78|8
1735537730000|2024-12-30 05:48:50|79.1|78.6|79.07|78.57|79.11|78.61|79.06|78.56|9
1735654590000|2024-12-31 14:16:30|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735537740000|2024-12-30 05:49:00|79.06|78.56|79.04|78.54|79.08|78.58|79.04|78.54|6
1735654600000|2024-12-31 14:16:40|80.37|79.87|80.36|79.86|80.39|79.89|80.36|79.86|6
1735537750000|2024-12-30 05:49:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|5
1735654610000|2024-12-31 14:16:50|80.35|79.85|80.27|79.77|80.35|79.85|80.26|79.76|12
1735537770000|2024-12-30 05:49:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735654620000|2024-12-31 14:17:00|80.26|79.76|80.23|79.73|80.27|79.77|80.22|79.72|13
1735537780000|2024-12-30 05:49:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735654630000|2024-12-31 14:17:10|80.21|79.71|80.16|79.66|80.21|79.71|80.16|79.66|12
1735537790000|2024-12-30 05:49:50|79.07|78.57|79.03|78.53|79.07|78.57|79.03|78.53|5
1735654640000|2024-12-31 14:17:20|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735537800000|2024-12-30 05:50:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|2
1735654650000|2024-12-31 14:17:30|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735537810000|2024-12-30 05:50:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|8
1735654660000|2024-12-31 14:17:40|80.19|79.69|80.19|79.69|80.22|79.72|80.19|79.69|8
1735537820000|2024-12-30 05:50:20|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735654670000|2024-12-31 14:17:50|80.22|79.72|80.22|79.72|80.24|79.74|80.21|79.71|5
1735537830000|2024-12-30 05:50:30|79.07|78.57|79|78.5|79.07|78.57|79|78.5|8
1735654680000|2024-12-31 14:18:00|80.23|79.73|80.3|79.8|80.3|79.8|80.23|79.73|11
1735537840000|2024-12-30 05:50:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735654690000|2024-12-31 14:18:10|80.31|79.81|80.34|79.84|80.35|79.85|80.31|79.81|6
1735537850000|2024-12-30 05:50:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735654700000|2024-12-31 14:18:20|80.36|79.86|80.31|79.81|80.36|79.86|80.31|79.81|9
1735537860000|2024-12-30 05:51:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735654710000|2024-12-31 14:18:30|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735537870000|2024-12-30 05:51:10|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|7
1735654720000|2024-12-31 14:18:40|80.31|79.81|80.28|79.78|80.31|79.81|80.26|79.76|9
1735537880000|2024-12-30 05:51:20|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735654730000|2024-12-31 14:18:50|80.25|79.75|80.2|79.7|80.26|79.76|80.19|79.69|6
1735537890000|2024-12-30 05:51:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735654740000|2024-12-31 14:19:00|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|5
1735537900000|2024-12-30 05:51:40|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735654750000|2024-12-31 14:19:10|80.15|79.65|80.12|79.62|80.15|79.65|80.1|79.6|8
1735537910000|2024-12-30 05:51:50|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735654760000|2024-12-31 14:19:20|80.13|79.63|80.22|79.72|80.22|79.72|80.13|79.63|13
1735537920000|2024-12-30 05:52:00|79.09|78.59|79.13|78.63|79.15|78.65|79.08|78.58|9
1735654770000|2024-12-31 14:19:30|80.21|79.71|80.21|79.71|80.22|79.72|80.2|79.7|8
1735537930000|2024-12-30 05:52:10|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|4
1735654780000|2024-12-31 14:19:40|80.22|79.72|80.25|79.75|80.29|79.79|80.22|79.72|13
1735537940000|2024-12-30 05:52:20|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|5
1735654790000|2024-12-31 14:19:50|80.22|79.72|80.25|79.75|80.27|79.77|80.2|79.7|7
1735537950000|2024-12-30 05:52:30|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735654800000|2024-12-31 14:20:00|80.24|79.74|80.27|79.77|80.27|79.77|80.21|79.71|6
1735537960000|2024-12-30 05:52:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|5
1735654810000|2024-12-31 14:20:10|80.26|79.76|80.27|79.77|80.29|79.79|80.26|79.76|9
1735537970000|2024-12-30 05:52:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735654820000|2024-12-31 14:20:20|80.28|79.78|80.27|79.77|80.28|79.78|80.26|79.76|6
1735537980000|2024-12-30 05:53:00|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735654830000|2024-12-31 14:20:30|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|4
1735537990000|2024-12-30 05:53:10|79.15|78.65|79.15|78.65|79.16|78.66|79.13|78.63|6
1735654840000|2024-12-31 14:20:40|80.3|79.8|80.37|79.87|80.38|79.88|80.29|79.79|8
1735538000000|2024-12-30 05:53:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|3
1735654850000|2024-12-31 14:20:50|80.38|79.88|80.4|79.9|80.43|79.93|80.37|79.87|12
1735538010000|2024-12-30 05:53:30|79.16|78.66|79.21|78.71|79.21|78.71|79.16|78.66|6
1735654860000|2024-12-31 14:21:00|80.41|79.91|80.41|79.91|80.42|79.92|80.4|79.9|7
1735538020000|2024-12-30 05:53:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1735654870000|2024-12-31 14:21:10|80.4|79.9|80.42|79.92|80.45|79.95|80.38|79.88|9
1735538030000|2024-12-30 05:53:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735654880000|2024-12-31 14:21:20|80.4|79.9|80.33|79.83|80.4|79.9|80.26|79.76|14
1735538040000|2024-12-30 05:54:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735654890000|2024-12-31 14:21:30|80.34|79.84|80.38|79.88|80.38|79.88|80.33|79.83|13
1735538060000|2024-12-30 05:54:20|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1735654900000|2024-12-31 14:21:40|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735538070000|2024-12-30 05:54:30|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735654910000|2024-12-31 14:21:50|80.36|79.86|80.35|79.85|80.37|79.87|80.35|79.85|6
1735538090000|2024-12-30 05:54:50|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|4
1735654920000|2024-12-31 14:22:00|80.34|79.84|80.35|79.85|80.35|79.85|80.31|79.81|7
1735654930000|2024-12-31 14:22:10|80.34|79.84|80.35|79.85|80.35|79.85|80.29|79.79|10
1735538100000|2024-12-30 05:55:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735654940000|2024-12-31 14:22:20|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|5
1735538130000|2024-12-30 05:55:30|79.12|78.62|79.16|78.66|79.19|78.69|79.12|78.62|6
1735654950000|2024-12-31 14:22:30|80.37|79.87|80.31|79.81|80.37|79.87|80.29|79.79|7
1735538140000|2024-12-30 05:55:40|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1735654960000|2024-12-31 14:22:40|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|9
1735538150000|2024-12-30 05:55:50|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|5
1735654970000|2024-12-31 14:22:50|80.25|79.75|80.2|79.7|80.25|79.75|80.2|79.7|7
1735538160000|2024-12-30 05:56:00|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735654980000|2024-12-31 14:23:00|80.21|79.71|80.21|79.71|80.24|79.74|80.21|79.71|4
1735538170000|2024-12-30 05:56:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735654990000|2024-12-31 14:23:10|80.2|79.7|80.13|79.63|80.2|79.7|80.13|79.63|7
1735538180000|2024-12-30 05:56:20|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|4
1735655000000|2024-12-31 14:23:20|80.14|79.64|80.09|79.59|80.16|79.66|80.09|79.59|6
1735538190000|2024-12-30 05:56:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735655010000|2024-12-31 14:23:30|80.1|79.6|80.12|79.62|80.15|79.65|80.09|79.59|9
1735538200000|2024-12-30 05:56:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735655020000|2024-12-31 14:23:40|80.13|79.63|80.18|79.68|80.18|79.68|80.11|79.61|13
1735538220000|2024-12-30 05:57:00|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|7
1735655030000|2024-12-31 14:23:50|80.19|79.69|80.24|79.74|80.24|79.74|80.19|79.69|5
1735538230000|2024-12-30 05:57:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735655040000|2024-12-31 14:24:00|80.26|79.76|80.29|79.79|80.3|79.8|80.26|79.76|7
1735538240000|2024-12-30 05:57:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735655050000|2024-12-31 14:24:10|80.28|79.78|80.28|79.78|80.29|79.79|80.26|79.76|14
1735538260000|2024-12-30 05:57:40|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|5
1735655060000|2024-12-31 14:24:20|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|8
1735538270000|2024-12-30 05:57:50|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|5
1735655070000|2024-12-31 14:24:30|80.31|79.81|80.32|79.82|80.37|79.87|80.31|79.81|13
1735538280000|2024-12-30 05:58:00|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|4
1735655080000|2024-12-31 14:24:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|11
1735538290000|2024-12-30 05:58:10|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735655090000|2024-12-31 14:24:50|80.28|79.78|80.29|79.79|80.31|79.81|80.28|79.78|5
1735538300000|2024-12-30 05:58:20|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1735538310000|2024-12-30 05:58:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735655100000|2024-12-31 14:25:00|80.31|79.81|80.36|79.86|80.36|79.86|80.31|79.81|4
1735538320000|2024-12-30 05:58:40|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735655110000|2024-12-31 14:25:10|80.35|79.85|80.37|79.87|80.41|79.91|80.35|79.85|17
1735538330000|2024-12-30 05:58:50|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|7
1735655120000|2024-12-31 14:25:20|80.36|79.86|80.38|79.88|80.4|79.9|80.36|79.86|8
1735538350000|2024-12-30 05:59:10|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|6
1735655130000|2024-12-31 14:25:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735538360000|2024-12-30 05:59:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735655140000|2024-12-31 14:25:40|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|5
1735538370000|2024-12-30 05:59:30|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|3
1735655150000|2024-12-31 14:25:50|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735538390000|2024-12-30 05:59:50|79.2|78.7|79.21|78.71|79.21|78.71|79.19|78.69|4
1735655160000|2024-12-31 14:26:00|80.37|79.87|80.36|79.86|80.4|79.9|80.36|79.86|12
1735655170000|2024-12-31 14:26:10|80.37|79.87|80.31|79.81|80.37|79.87|80.27|79.77|8
1735538400000|2024-12-30 06:00:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735655180000|2024-12-31 14:26:20|80.3|79.8|80.27|79.77|80.3|79.8|80.26|79.76|6
1735538410000|2024-12-30 06:00:10|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735655190000|2024-12-31 14:26:30|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|3
1735538420000|2024-12-30 06:00:20|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1735655200000|2024-12-31 14:26:40|80.3|79.8|80.35|79.85|80.35|79.85|80.3|79.8|4
1735538430000|2024-12-30 06:00:30|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|2
1735655210000|2024-12-31 14:26:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|4
1735538440000|2024-12-30 06:00:40|79.26|78.76|79.35|78.85|79.35|78.85|79.26|78.76|8
1735655220000|2024-12-31 14:27:00|80.32|79.82|80.32|79.82|80.33|79.83|80.31|79.81|8
1735538450000|2024-12-30 06:00:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735655230000|2024-12-31 14:27:10|80.31|79.81|80.34|79.84|80.37|79.87|80.31|79.81|11
1735538460000|2024-12-30 06:01:00|79.39|78.89|79.38|78.88|79.4|78.9|79.38|78.88|5
1735655240000|2024-12-31 14:27:20|80.33|79.83|80.28|79.78|80.33|79.83|80.26|79.76|8
1735538470000|2024-12-30 06:01:10|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|3
1735538480000|2024-12-30 06:01:20|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735655250000|2024-12-31 14:27:30|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|4
1735538490000|2024-12-30 06:01:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735655270000|2024-12-31 14:27:50|80.29|79.79|80.26|79.76|80.29|79.79|80.26|79.76|5
1735538500000|2024-12-30 06:01:40|79.46|78.96|79.43|78.93|79.47|78.97|79.4|78.9|6
1735655280000|2024-12-31 14:28:00|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735538510000|2024-12-30 06:01:50|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|10
1735655290000|2024-12-31 14:28:10|80.24|79.74|80.26|79.76|80.27|79.77|80.24|79.74|5
1735538520000|2024-12-30 06:02:00|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|8
1735655300000|2024-12-31 14:28:20|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|6
1735538530000|2024-12-30 06:02:10|79.5|79|79.5|79|79.52|79.02|79.5|79|6
1735655310000|2024-12-31 14:28:30|80.32|79.82|80.38|79.88|80.39|79.89|80.32|79.82|10
1735538540000|2024-12-30 06:02:20|79.49|78.99|79.5|79|79.5|79|79.48|78.98|4
1735655320000|2024-12-31 14:28:40|80.37|79.87|80.3|79.8|80.37|79.87|80.3|79.8|5
1735538550000|2024-12-30 06:02:30|79.51|79.01|79.51|79.01|79.52|79.02|79.5|79|7
1735655330000|2024-12-31 14:28:50|80.32|79.82|80.29|79.79|80.32|79.82|80.28|79.78|7
1735538570000|2024-12-30 06:02:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735655340000|2024-12-31 14:29:00|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735538580000|2024-12-30 06:03:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735655350000|2024-12-31 14:29:10|80.3|79.8|80.29|79.79|80.31|79.81|80.29|79.79|6
1735538590000|2024-12-30 06:03:10|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735655360000|2024-12-31 14:29:20|80.27|79.77|80.29|79.79|80.3|79.8|80.26|79.76|8
1735538600000|2024-12-30 06:03:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735655370000|2024-12-31 14:29:30|80.27|79.77|80.27|79.77|80.27|79.77|80.25|79.75|5
1735538610000|2024-12-30 06:03:30|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|4
1735655380000|2024-12-31 14:29:40|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735538620000|2024-12-30 06:03:40|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735655390000|2024-12-31 14:29:50|80.29|79.79|80.29|79.79|80.3|79.8|80.29|79.79|3
1735538630000|2024-12-30 06:03:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735655400000|2024-12-31 14:30:00|80.28|79.78|80.31|79.81|80.31|79.81|80.28|79.78|6
1735538640000|2024-12-30 06:04:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735655410000|2024-12-31 14:30:10|80.32|79.82|80.25|79.75|80.32|79.82|80.21|79.71|12
1735538650000|2024-12-30 06:04:10|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|4
1735655420000|2024-12-31 14:30:20|80.27|79.77|80.21|79.71|80.27|79.77|80.2|79.7|12
1735538660000|2024-12-30 06:04:20|79.72|79.22|79.75|79.25|79.79|79.29|79.72|79.22|13
1735655430000|2024-12-31 14:30:30|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|9
1735538670000|2024-12-30 06:04:30|79.74|79.24|79.7|79.2|79.74|79.24|79.69|79.19|12
1735655440000|2024-12-31 14:30:40|80.31|79.81|80.39|79.89|80.4|79.9|80.3|79.8|7
1735538690000|2024-12-30 06:04:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735655450000|2024-12-31 14:30:50|80.4|79.9|80.41|79.91|80.43|79.93|80.38|79.88|8
1735538700000|2024-12-30 06:05:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735655460000|2024-12-31 14:31:00|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|12
1735538710000|2024-12-30 06:05:10|79.71|79.21|79.85|79.35|79.85|79.35|79.71|79.21|12
1735655470000|2024-12-31 14:31:10|80.42|79.92|80.42|79.92|80.44|79.94|80.4|79.9|8
1735538720000|2024-12-30 06:05:20|79.86|79.36|79.86|79.36|79.87|79.37|79.86|79.36|5
1735655480000|2024-12-31 14:31:20|80.44|79.94|80.37|79.87|80.44|79.94|80.36|79.86|14
1735538730000|2024-12-30 06:05:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|2
1735655490000|2024-12-31 14:31:30|80.38|79.88|80.24|79.74|80.38|79.88|80.24|79.74|11
1735538750000|2024-12-30 06:05:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735655500000|2024-12-31 14:31:40|80.25|79.75|80.28|79.78|80.32|79.82|80.24|79.74|14
1735538760000|2024-12-30 06:06:00|79.83|79.33|79.82|79.32|79.83|79.33|79.8|79.3|5
1735655510000|2024-12-31 14:31:50|80.29|79.79|80.18|79.68|80.29|79.79|80.18|79.68|10
1735538770000|2024-12-30 06:06:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1735655520000|2024-12-31 14:32:00|80.19|79.69|80.18|79.68|80.24|79.74|80.18|79.68|16
1735538780000|2024-12-30 06:06:20|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|10
1735655530000|2024-12-31 14:32:10|80.19|79.69|80.27|79.77|80.29|79.79|80.19|79.69|15
1735538790000|2024-12-30 06:06:30|79.69|79.19|79.7|79.2|79.71|79.21|79.68|79.18|5
1735655540000|2024-12-31 14:32:20|80.28|79.78|80.25|79.75|80.28|79.78|80.22|79.72|9
1735538800000|2024-12-30 06:06:40|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|8
1735655550000|2024-12-31 14:32:30|80.24|79.74|80.3|79.8|80.3|79.8|80.24|79.74|11
1735538810000|2024-12-30 06:06:50|79.65|79.15|79.65|79.15|79.67|79.17|79.62|79.12|8
1735655560000|2024-12-31 14:32:40|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735538820000|2024-12-30 06:07:00|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|7
1735655570000|2024-12-31 14:32:50|80.35|79.85|80.27|79.77|80.35|79.85|80.27|79.77|11
1735538830000|2024-12-30 06:07:10|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|3
1735655580000|2024-12-31 14:33:00|80.26|79.76|80.37|79.87|80.38|79.88|80.26|79.76|9
1735538840000|2024-12-30 06:07:20|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|6
1735655590000|2024-12-31 14:33:10|80.39|79.89|80.4|79.9|80.47|79.97|80.38|79.88|12
1735538850000|2024-12-30 06:07:30|79.62|79.12|79.6|79.1|79.62|79.12|79.56|79.06|10
1735655600000|2024-12-31 14:33:20|80.41|79.91|80.51|80.01|80.58|80.08|80.41|79.91|21
1735538860000|2024-12-30 06:07:40|79.61|79.11|79.58|79.08|79.61|79.11|79.56|79.06|9
1735655610000|2024-12-31 14:33:30|80.5|80|80.58|80.08|80.59|80.09|80.47|79.97|16
1735538870000|2024-12-30 06:07:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735655620000|2024-12-31 14:33:40|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|7
1735538890000|2024-12-30 06:08:10|79.57|79.07|79.55|79.05|79.58|79.08|79.55|79.05|4
1735655630000|2024-12-31 14:33:50|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|4
1735538900000|2024-12-30 06:08:20|79.53|79.03|79.54|79.04|79.54|79.04|79.51|79.01|5
1735655640000|2024-12-31 14:34:00|80.62|80.12|80.56|80.06|80.63|80.13|80.56|80.06|7
1735538910000|2024-12-30 06:08:30|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735655650000|2024-12-31 14:34:10|80.58|80.08|80.58|80.08|80.58|80.08|80.56|80.06|5
1735538920000|2024-12-30 06:08:40|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735655660000|2024-12-31 14:34:20|80.6|80.1|80.59|80.09|80.63|80.13|80.59|80.09|18
1735538930000|2024-12-30 06:08:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|3
1735655670000|2024-12-31 14:34:30|80.6|80.1|80.49|79.99|80.6|80.1|80.49|79.99|15
1735538940000|2024-12-30 06:09:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735655680000|2024-12-31 14:34:40|80.48|79.98|80.33|79.83|80.48|79.98|80.31|79.81|17
1735538950000|2024-12-30 06:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735655690000|2024-12-31 14:34:50|80.32|79.82|80.36|79.86|80.39|79.89|80.32|79.82|15
1735539000000|2024-12-30 06:10:00|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735655700000|2024-12-31 14:35:00|80.37|79.87|80.43|79.93|80.45|79.95|80.37|79.87|20
1735539010000|2024-12-30 06:10:10|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735655710000|2024-12-31 14:35:10|80.42|79.92|80.37|79.87|80.42|79.92|80.37|79.87|15
1735539020000|2024-12-30 06:10:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|3
1735655720000|2024-12-31 14:35:20|80.35|79.85|80.3|79.8|80.35|79.85|80.25|79.75|14
1735539030000|2024-12-30 06:10:30|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735655730000|2024-12-31 14:35:30|80.29|79.79|80.28|79.78|80.3|79.8|80.25|79.75|13
1735539040000|2024-12-30 06:10:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|7
1735655740000|2024-12-31 14:35:40|80.27|79.77|80|79.5|80.28|79.78|80|79.5|22
1735539050000|2024-12-30 06:10:50|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735655750000|2024-12-31 14:35:50|79.99|79.49|79.95|79.45|79.99|79.49|79.93|79.43|12
1735539060000|2024-12-30 06:11:00|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1735655760000|2024-12-31 14:36:00|79.96|79.46|80.05|79.55|80.11|79.61|79.95|79.45|29
1735539070000|2024-12-30 06:11:10|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|3
1735655770000|2024-12-31 14:36:10|80.03|79.53|80.06|79.56|80.09|79.59|80.01|79.51|17
1735539080000|2024-12-30 06:11:20|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|5
1735655780000|2024-12-31 14:36:20|80.05|79.55|79.93|79.43|80.06|79.56|79.93|79.43|20
1735539090000|2024-12-30 06:11:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1735655790000|2024-12-31 14:36:30|79.92|79.42|79.93|79.43|79.94|79.44|79.89|79.39|15
1735539100000|2024-12-30 06:11:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735655800000|2024-12-31 14:36:40|79.9|79.4|79.73|79.23|79.9|79.4|79.73|79.23|21
1735539130000|2024-12-30 06:12:10|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735655810000|2024-12-31 14:36:50|79.74|79.24|79.75|79.25|79.76|79.26|79.7|79.2|16
1735539150000|2024-12-30 06:12:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735655820000|2024-12-31 14:37:00|79.78|79.28|79.92|79.42|79.95|79.45|79.78|79.28|25
1735539160000|2024-12-30 06:12:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735655830000|2024-12-31 14:37:10|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1735539170000|2024-12-30 06:12:50|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735655840000|2024-12-31 14:37:20|79.84|79.34|79.8|79.3|79.85|79.35|79.8|79.3|14
1735539180000|2024-12-30 06:13:00|79.65|79.15|79.65|79.15|79.66|79.16|79.6|79.1|9
1735655850000|2024-12-31 14:37:30|79.79|79.29|79.83|79.33|79.83|79.33|79.75|79.25|14
1735539190000|2024-12-30 06:13:10|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735655860000|2024-12-31 14:37:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|5
1735539200000|2024-12-30 06:13:20|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|4
1735655870000|2024-12-31 14:37:50|79.75|79.25|79.7|79.2|79.75|79.25|79.69|79.19|12
1735539210000|2024-12-30 06:13:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|4
1735655880000|2024-12-31 14:38:00|79.71|79.21|79.73|79.23|79.74|79.24|79.68|79.18|15
1735539240000|2024-12-30 06:14:00|79.75|79.25|79.79|79.29|79.8|79.3|79.75|79.25|7
1735655890000|2024-12-31 14:38:10|79.74|79.24|79.69|79.19|79.77|79.27|79.68|79.18|21
1735539250000|2024-12-30 06:14:10|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735655900000|2024-12-31 14:38:20|79.68|79.18|79.72|79.22|79.73|79.23|79.67|79.17|9
1735539260000|2024-12-30 06:14:20|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|4
1735655910000|2024-12-31 14:38:30|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|11
1735539270000|2024-12-30 06:14:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735655920000|2024-12-31 14:38:40|79.69|79.19|79.72|79.22|79.75|79.25|79.69|79.19|11
1735539280000|2024-12-30 06:14:40|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|2
1735655930000|2024-12-31 14:38:50|79.71|79.21|79.71|79.21|79.74|79.24|79.69|79.19|6
1735539300000|2024-12-30 06:15:00|79.83|79.33|79.84|79.34|79.84|79.34|79.81|79.31|6
1735655940000|2024-12-31 14:39:00|79.68|79.18|79.63|79.13|79.68|79.18|79.59|79.09|17
1735539310000|2024-12-30 06:15:10|79.86|79.36|79.93|79.43|79.94|79.44|79.86|79.36|6
1735655950000|2024-12-31 14:39:10|79.6|79.1|79.64|79.14|79.66|79.16|79.58|79.08|17
1735539320000|2024-12-30 06:15:20|79.96|79.46|79.99|79.49|80.03|79.53|79.95|79.45|18
1735655960000|2024-12-31 14:39:20|79.65|79.15|79.66|79.16|79.69|79.19|79.65|79.15|10
1735539330000|2024-12-30 06:15:30|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|11
1735655970000|2024-12-31 14:39:30|79.67|79.17|79.57|79.07|79.69|79.19|79.57|79.07|20
1735539340000|2024-12-30 06:15:40|80.02|79.52|80.07|79.57|80.07|79.57|80.01|79.51|10
1735655980000|2024-12-31 14:39:40|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|8
1735539350000|2024-12-30 06:15:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|3
1735655990000|2024-12-31 14:39:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735539360000|2024-12-30 06:16:00|80.07|79.57|80.08|79.58|80.11|79.61|80.07|79.57|9
1735539370000|2024-12-30 06:16:10|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|9
1735656000000|2024-12-31 14:40:00|79.59|79.09|79.6|79.1|79.68|79.18|79.58|79.08|16
1735539380000|2024-12-30 06:16:20|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|5
1735656010000|2024-12-31 14:40:10|79.59|79.09|79.57|79.07|79.6|79.1|79.54|79.04|10
1735539390000|2024-12-30 06:16:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|9
1735656020000|2024-12-31 14:40:20|79.58|79.08|79.69|79.19|79.69|79.19|79.57|79.07|11
1735539400000|2024-12-30 06:16:40|80.14|79.64|80.22|79.72|80.23|79.73|80.13|79.63|13
1735656030000|2024-12-31 14:40:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|5
1735539410000|2024-12-30 06:16:50|80.23|79.73|80.24|79.74|80.24|79.74|80.22|79.72|6
1735656040000|2024-12-31 14:40:40|79.75|79.25|79.83|79.33|79.83|79.33|79.74|79.24|18
1735539420000|2024-12-30 06:17:00|80.25|79.75|80.25|79.75|80.26|79.76|80.22|79.72|7
1735656050000|2024-12-31 14:40:50|79.82|79.32|79.81|79.31|79.83|79.33|79.78|79.28|7
1735539430000|2024-12-30 06:17:10|80.26|79.76|80.36|79.86|80.36|79.86|80.24|79.74|11
1735656060000|2024-12-31 14:41:00|79.82|79.32|79.77|79.27|79.84|79.34|79.77|79.27|16
1735539440000|2024-12-30 06:17:20|80.37|79.87|80.39|79.89|80.41|79.91|80.36|79.86|11
1735656070000|2024-12-31 14:41:10|79.78|79.28|79.77|79.27|79.78|79.28|79.75|79.25|14
1735539450000|2024-12-30 06:17:30|80.38|79.88|80.36|79.86|80.39|79.89|80.36|79.86|8
1735656080000|2024-12-31 14:41:20|79.78|79.28|79.84|79.34|79.84|79.34|79.78|79.28|6
1735539460000|2024-12-30 06:17:40|80.37|79.87|80.35|79.85|80.42|79.92|80.34|79.84|10
1735656090000|2024-12-31 14:41:30|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|10
1735539470000|2024-12-30 06:17:50|80.36|79.86|80.34|79.84|80.36|79.86|80.33|79.83|5
1735656100000|2024-12-31 14:41:40|79.83|79.33|79.84|79.34|79.84|79.34|79.78|79.28|15
1735539480000|2024-12-30 06:18:00|80.33|79.83|80.34|79.84|80.37|79.87|80.33|79.83|8
1735656110000|2024-12-31 14:41:50|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1735539490000|2024-12-30 06:18:10|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|5
1735656120000|2024-12-31 14:42:00|79.83|79.33|79.75|79.25|79.83|79.33|79.75|79.25|19
1735539500000|2024-12-30 06:18:20|80.38|79.88|80.42|79.92|80.42|79.92|80.38|79.88|7
1735656130000|2024-12-31 14:42:10|79.74|79.24|79.74|79.24|79.74|79.24|79.67|79.17|20
1735539510000|2024-12-30 06:18:30|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|3
1735656140000|2024-12-31 14:42:20|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|5
1735539520000|2024-12-30 06:18:40|80.42|79.92|80.36|79.86|80.42|79.92|80.35|79.85|8
1735656150000|2024-12-31 14:42:30|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|4
1735539530000|2024-12-30 06:18:50|80.35|79.85|80.25|79.75|80.35|79.85|80.23|79.73|11
1735656160000|2024-12-31 14:42:40|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735539540000|2024-12-30 06:19:00|80.24|79.74|80.32|79.82|80.32|79.82|80.24|79.74|15
1735656170000|2024-12-31 14:42:50|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1735539550000|2024-12-30 06:19:10|80.31|79.81|80.35|79.85|80.35|79.85|80.3|79.8|11
1735656180000|2024-12-31 14:43:00|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1735539560000|2024-12-30 06:19:20|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|9
1735656190000|2024-12-31 14:43:10|79.79|79.29|79.85|79.35|79.86|79.36|79.78|79.28|7
1735539570000|2024-12-30 06:19:30|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|3
1735656200000|2024-12-31 14:43:20|79.86|79.36|79.94|79.44|79.94|79.44|79.86|79.36|7
1735539580000|2024-12-30 06:19:40|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1735656210000|2024-12-31 14:43:30|79.95|79.45|79.93|79.43|79.95|79.45|79.91|79.41|6
1735539600000|2024-12-30 06:20:00|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|7
1735656220000|2024-12-31 14:43:40|79.94|79.44|80.04|79.54|80.04|79.54|79.94|79.44|11
1735539610000|2024-12-30 06:20:10|80.39|79.89|80.37|79.87|80.4|79.9|80.37|79.87|7
1735656230000|2024-12-31 14:43:50|80.03|79.53|80|79.5|80.03|79.53|79.99|79.49|12
1735539620000|2024-12-30 06:20:20|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|6
1735656240000|2024-12-31 14:44:00|79.99|79.49|79.89|79.39|79.99|79.49|79.89|79.39|11
1735539630000|2024-12-30 06:20:30|80.38|79.88|80.42|79.92|80.42|79.92|80.37|79.87|11
1735656250000|2024-12-31 14:44:10|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|9
1735539640000|2024-12-30 06:20:40|80.4|79.9|80.36|79.86|80.41|79.91|80.36|79.86|6
1735656260000|2024-12-31 14:44:20|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|7
1735539660000|2024-12-30 06:21:00|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|4
1735656270000|2024-12-31 14:44:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|5
1735539670000|2024-12-30 06:21:10|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735656280000|2024-12-31 14:44:40|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|4
1735539680000|2024-12-30 06:21:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735656290000|2024-12-31 14:44:50|79.91|79.41|79.96|79.46|79.98|79.48|79.91|79.41|7
1735539690000|2024-12-30 06:21:30|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735656300000|2024-12-31 14:45:00|79.95|79.45|79.96|79.46|79.99|79.49|79.94|79.44|9
1735539700000|2024-12-30 06:21:40|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735656310000|2024-12-31 14:45:10|79.97|79.47|79.99|79.49|80.02|79.52|79.95|79.45|8
1735539710000|2024-12-30 06:21:50|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|3
1735656320000|2024-12-31 14:45:20|80|79.5|80|79.5|80.01|79.51|79.98|79.48|9
1735539720000|2024-12-30 06:22:00|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|5
1735656330000|2024-12-31 14:45:30|79.99|79.49|80.01|79.51|80.02|79.52|79.98|79.48|10
1735539730000|2024-12-30 06:22:10|80.41|79.91|80.39|79.89|80.41|79.91|80.36|79.86|8
1735656340000|2024-12-31 14:45:40|80|79.5|79.92|79.42|80|79.5|79.9|79.4|9
1735539740000|2024-12-30 06:22:20|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1735656350000|2024-12-31 14:45:50|79.93|79.43|79.95|79.45|79.96|79.46|79.92|79.42|9
1735539750000|2024-12-30 06:22:30|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|3
1735656360000|2024-12-31 14:46:00|79.94|79.44|80.05|79.55|80.06|79.56|79.92|79.42|12
1735539770000|2024-12-30 06:22:50|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|3
1735656370000|2024-12-31 14:46:10|80.07|79.57|80.11|79.61|80.11|79.61|80.06|79.56|13
1735539780000|2024-12-30 06:23:00|80.39|79.89|80.4|79.9|80.43|79.93|80.39|79.89|9
1735656380000|2024-12-31 14:46:20|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735539790000|2024-12-30 06:23:10|80.41|79.91|80.46|79.96|80.46|79.96|80.41|79.91|6
1735656390000|2024-12-31 14:46:30|80.15|79.65|80.15|79.65|80.17|79.67|80.09|79.59|17
1735539800000|2024-12-30 06:23:20|80.44|79.94|80.55|80.05|80.55|80.05|80.44|79.94|12
1735656400000|2024-12-31 14:46:40|80.16|79.66|80.22|79.72|80.25|79.75|80.16|79.66|18
1735539810000|2024-12-30 06:23:30|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|6
1735656410000|2024-12-31 14:46:50|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|5
1735539820000|2024-12-30 06:23:40|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|2
1735656420000|2024-12-31 14:47:00|80.19|79.69|80.19|79.69|80.2|79.7|80.17|79.67|18
1735539830000|2024-12-30 06:23:50|80.45|79.95|80.38|79.88|80.45|79.95|80.38|79.88|5
1735656430000|2024-12-31 14:47:10|80.2|79.7|80.12|79.62|80.22|79.72|80.09|79.59|14
1735539840000|2024-12-30 06:24:00|80.36|79.86|80.36|79.86|80.37|79.87|80.33|79.83|8
1735656440000|2024-12-31 14:47:20|80.11|79.61|80.11|79.61|80.14|79.64|80.07|79.57|15
1735539850000|2024-12-30 06:24:10|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|6
1735656450000|2024-12-31 14:47:30|80.1|79.6|80.13|79.63|80.14|79.64|80.1|79.6|9
1735539860000|2024-12-30 06:24:20|80.34|79.84|80.33|79.83|80.34|79.84|80.29|79.79|12
1735656460000|2024-12-31 14:47:40|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|6
1735539870000|2024-12-30 06:24:30|80.34|79.84|80.31|79.81|80.34|79.84|80.3|79.8|6
1735656470000|2024-12-31 14:47:50|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|6
1735539880000|2024-12-30 06:24:40|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|8
1735656480000|2024-12-31 14:48:00|80.17|79.67|80.22|79.72|80.23|79.73|80.16|79.66|13
1735539890000|2024-12-30 06:24:50|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|6
1735656490000|2024-12-31 14:48:10|80.24|79.74|80.15|79.65|80.24|79.74|80.12|79.62|15
1735539900000|2024-12-30 06:25:00|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|9
1735656500000|2024-12-31 14:48:20|80.16|79.66|80.11|79.61|80.18|79.68|80.09|79.59|16
1735539910000|2024-12-30 06:25:10|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735656510000|2024-12-31 14:48:30|80.13|79.63|80.17|79.67|80.18|79.68|80.09|79.59|12
1735539920000|2024-12-30 06:25:20|80.37|79.87|80.37|79.87|80.37|79.87|80.35|79.85|5
1735656520000|2024-12-31 14:48:40|80.18|79.68|80.18|79.68|80.2|79.7|80.18|79.68|4
1735539930000|2024-12-30 06:25:30|80.36|79.86|80.27|79.77|80.36|79.86|80.27|79.77|9
1735656530000|2024-12-31 14:48:50|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|9
1735539940000|2024-12-30 06:25:40|80.26|79.76|80.25|79.75|80.26|79.76|80.21|79.71|11
1735656540000|2024-12-31 14:49:00|80.17|79.67|80.12|79.62|80.18|79.68|80.1|79.6|15
1735539950000|2024-12-30 06:25:50|80.24|79.74|80.21|79.71|80.24|79.74|80.19|79.69|8
1735656550000|2024-12-31 14:49:10|80.13|79.63|80.13|79.63|80.16|79.66|80.13|79.63|11
1735539960000|2024-12-30 06:26:00|80.22|79.72|80.22|79.72|80.24|79.74|80.22|79.72|7
1735656560000|2024-12-31 14:49:20|80.09|79.59|80.09|79.59|80.12|79.62|80.09|79.59|14
1735539970000|2024-12-30 06:26:10|80.21|79.71|80.11|79.61|80.21|79.71|80.11|79.61|10
1735656570000|2024-12-31 14:49:30|80.08|79.58|80.03|79.53|80.08|79.58|79.99|79.49|11
1735539980000|2024-12-30 06:26:20|80.12|79.62|80.16|79.66|80.16|79.66|80.12|79.62|9
1735656580000|2024-12-31 14:49:40|80.02|79.52|80.01|79.51|80.03|79.53|79.99|79.49|11
1735540000000|2024-12-30 06:26:40|80.18|79.68|80.21|79.71|80.22|79.72|80.17|79.67|11
1735656590000|2024-12-31 14:49:50|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|8
1735540010000|2024-12-30 06:26:50|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735656600000|2024-12-31 14:50:00|80|79.5|80.07|79.57|80.08|79.58|79.99|79.49|17
1735540020000|2024-12-30 06:27:00|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|4
1735656610000|2024-12-31 14:50:10|80.05|79.55|80.01|79.51|80.07|79.57|80.01|79.51|11
1735540030000|2024-12-30 06:27:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735656620000|2024-12-31 14:50:20|80.02|79.52|79.94|79.44|80.03|79.53|79.94|79.44|13
1735540040000|2024-12-30 06:27:20|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|4
1735656630000|2024-12-31 14:50:30|79.93|79.43|79.89|79.39|79.94|79.44|79.88|79.38|12
1735540050000|2024-12-30 06:27:30|80.2|79.7|80.19|79.69|80.2|79.7|80.17|79.67|6
1735656640000|2024-12-31 14:50:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|9
1735540060000|2024-12-30 06:27:40|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735656650000|2024-12-31 14:50:50|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|10
1735540070000|2024-12-30 06:27:50|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735656660000|2024-12-31 14:51:00|79.76|79.26|79.79|79.29|79.85|79.35|79.76|79.26|9
1735540080000|2024-12-30 06:28:00|80.2|79.7|80.21|79.71|80.21|79.71|80.19|79.69|6
1735656670000|2024-12-31 14:51:10|79.78|79.28|79.77|79.27|79.8|79.3|79.77|79.27|7
1735540090000|2024-12-30 06:28:10|80.23|79.73|80.22|79.72|80.23|79.73|80.19|79.69|8
1735656680000|2024-12-31 14:51:20|79.78|79.28|79.85|79.35|79.86|79.36|79.77|79.27|12
1735540100000|2024-12-30 06:28:20|80.23|79.73|80.16|79.66|80.23|79.73|80.16|79.66|7
1735656690000|2024-12-31 14:51:30|79.84|79.34|79.82|79.32|79.84|79.34|79.8|79.3|11
1735540110000|2024-12-30 06:28:30|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|5
1735656700000|2024-12-31 14:51:40|79.84|79.34|79.87|79.37|79.88|79.38|79.83|79.33|12
1735540120000|2024-12-30 06:28:40|80.16|79.66|80.16|79.66|80.17|79.67|80.16|79.66|3
1735656710000|2024-12-31 14:51:50|79.88|79.38|79.86|79.36|79.89|79.39|79.86|79.36|6
1735540130000|2024-12-30 06:28:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735656720000|2024-12-31 14:52:00|79.85|79.35|79.81|79.31|79.85|79.35|79.77|79.27|16
1735540140000|2024-12-30 06:29:00|80.15|79.65|80.13|79.63|80.15|79.65|80.1|79.6|8
1735656730000|2024-12-31 14:52:10|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|10
1735540150000|2024-12-30 06:29:10|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735540160000|2024-12-30 06:29:20|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|8
1735656740000|2024-12-31 14:52:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|13
1735540170000|2024-12-30 06:29:30|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735656750000|2024-12-31 14:52:30|79.88|79.38|79.89|79.39|79.92|79.42|79.88|79.38|8
1735540180000|2024-12-30 06:29:40|80.17|79.67|80.19|79.69|80.22|79.72|80.17|79.67|14
1735656760000|2024-12-31 14:52:40|79.9|79.4|79.88|79.38|79.9|79.4|79.85|79.35|13
1735540190000|2024-12-30 06:29:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735656770000|2024-12-31 14:52:50|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|9
1735656780000|2024-12-31 14:53:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|3
1735540200000|2024-12-30 06:30:00|80.17|79.67|80.18|79.68|80.19|79.69|80.17|79.67|4
1735656790000|2024-12-31 14:53:10|79.78|79.28|79.79|79.29|79.8|79.3|79.77|79.27|15
1735540210000|2024-12-30 06:30:10|80.17|79.67|80.16|79.66|80.18|79.68|80.15|79.65|5
1735656800000|2024-12-31 14:53:20|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735540220000|2024-12-30 06:30:20|80.15|79.65|80.17|79.67|80.18|79.68|80.14|79.64|7
1735656810000|2024-12-31 14:53:30|79.82|79.32|79.84|79.34|79.84|79.34|79.81|79.31|5
1735540230000|2024-12-30 06:30:30|80.18|79.68|80.21|79.71|80.21|79.71|80.18|79.68|3
1735540240000|2024-12-30 06:30:40|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|5
1735656820000|2024-12-31 14:53:40|79.85|79.35|79.84|79.34|79.88|79.38|79.83|79.33|12
1735540250000|2024-12-30 06:30:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|3
1735656830000|2024-12-31 14:53:50|79.85|79.35|79.84|79.34|79.88|79.38|79.84|79.34|9
1735540260000|2024-12-30 06:31:00|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|3
1735656840000|2024-12-31 14:54:00|79.83|79.33|79.72|79.22|79.83|79.33|79.72|79.22|9
1735540270000|2024-12-30 06:31:10|80.21|79.71|80.24|79.74|80.24|79.74|80.17|79.67|11
1735656850000|2024-12-31 14:54:10|79.71|79.21|79.62|79.12|79.71|79.21|79.62|79.12|11
1735540280000|2024-12-30 06:31:20|80.23|79.73|80.16|79.66|80.24|79.74|80.16|79.66|10
1735656860000|2024-12-31 14:54:20|79.65|79.15|79.68|79.18|79.71|79.21|79.63|79.13|14
1735540290000|2024-12-30 06:31:30|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|7
1735656870000|2024-12-31 14:54:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|7
1735540300000|2024-12-30 06:31:40|80.16|79.66|80.19|79.69|80.19|79.69|80.16|79.66|4
1735656880000|2024-12-31 14:54:40|79.73|79.23|79.72|79.22|79.73|79.23|79.69|79.19|12
1735540310000|2024-12-30 06:31:50|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|4
1735656890000|2024-12-31 14:54:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|7
1735540320000|2024-12-30 06:32:00|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735656900000|2024-12-31 14:55:00|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|8
1735540330000|2024-12-30 06:32:10|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735656910000|2024-12-31 14:55:10|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|15
1735540340000|2024-12-30 06:32:20|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735656920000|2024-12-31 14:55:20|79.8|79.3|79.82|79.32|79.85|79.35|79.8|79.3|12
1735540350000|2024-12-30 06:32:30|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735656930000|2024-12-31 14:55:30|79.81|79.31|79.8|79.3|79.82|79.32|79.79|79.29|8
1735540360000|2024-12-30 06:32:40|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|3
1735656940000|2024-12-31 14:55:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|13
1735540370000|2024-12-30 06:32:50|80.27|79.77|80.23|79.73|80.27|79.77|80.23|79.73|5
1735656950000|2024-12-31 14:55:50|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|9
1735540380000|2024-12-30 06:33:00|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735656960000|2024-12-31 14:56:00|79.75|79.25|79.68|79.18|79.76|79.26|79.68|79.18|11
1735540390000|2024-12-30 06:33:10|80.21|79.71|80.2|79.7|80.21|79.71|80.19|79.69|4
1735656970000|2024-12-31 14:56:10|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|8
1735540400000|2024-12-30 06:33:20|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|6
1735656980000|2024-12-31 14:56:20|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|12
1735540410000|2024-12-30 06:33:30|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|7
1735656990000|2024-12-31 14:56:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|5
1735540420000|2024-12-30 06:33:40|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|2
1735657000000|2024-12-31 14:56:40|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|9
1735540430000|2024-12-30 06:33:50|80.12|79.62|80.05|79.55|80.13|79.63|80.04|79.54|14
1735657010000|2024-12-31 14:56:50|79.72|79.22|79.73|79.23|79.73|79.23|79.71|79.21|10
1735540440000|2024-12-30 06:34:00|80.04|79.54|80|79.5|80.04|79.54|80|79.5|4
1735657020000|2024-12-31 14:57:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|5
1735540450000|2024-12-30 06:34:10|79.99|79.49|79.98|79.48|80|79.5|79.96|79.46|8
1735657030000|2024-12-31 14:57:10|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|7
1735540460000|2024-12-30 06:34:20|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|8
1735657040000|2024-12-31 14:57:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|3
1735540470000|2024-12-30 06:34:30|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1735657050000|2024-12-31 14:57:30|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735540480000|2024-12-30 06:34:40|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|5
1735657060000|2024-12-31 14:57:40|79.84|79.34|79.83|79.33|79.84|79.34|79.79|79.29|8
1735540490000|2024-12-30 06:34:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735657070000|2024-12-31 14:57:50|79.82|79.32|79.81|79.31|79.82|79.32|79.78|79.28|9
1735540500000|2024-12-30 06:35:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735657080000|2024-12-31 14:58:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|8
1735540510000|2024-12-30 06:35:10|80.03|79.53|80.03|79.53|80.04|79.54|80.01|79.51|9
1735657090000|2024-12-31 14:58:10|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735540530000|2024-12-30 06:35:30|80.04|79.54|80.12|79.62|80.13|79.63|80.04|79.54|5
1735657100000|2024-12-31 14:58:20|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1735540540000|2024-12-30 06:35:40|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|7
1735657110000|2024-12-31 14:58:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|3
1735540550000|2024-12-30 06:35:50|80.13|79.63|80.07|79.57|80.13|79.63|80.07|79.57|9
1735657130000|2024-12-31 14:58:50|79.86|79.36|79.93|79.43|79.93|79.43|79.86|79.36|5
1735540560000|2024-12-30 06:36:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|5
1735657140000|2024-12-31 14:59:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735540570000|2024-12-30 06:36:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1735657150000|2024-12-31 14:59:10|79.92|79.42|79.89|79.39|79.93|79.43|79.89|79.39|5
1735540580000|2024-12-30 06:36:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735657160000|2024-12-31 14:59:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735540610000|2024-12-30 06:36:50|80.05|79.55|80.05|79.55|80.05|79.55|80.04|79.54|3
1735657170000|2024-12-31 14:59:30|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1735540620000|2024-12-30 06:37:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|7
1735657180000|2024-12-31 14:59:40|79.9|79.4|79.83|79.33|79.9|79.4|79.82|79.32|8
1735540630000|2024-12-30 06:37:10|80.07|79.57|80.04|79.54|80.07|79.57|80.02|79.52|8
1735657190000|2024-12-31 14:59:50|79.84|79.34|79.84|79.34|79.86|79.36|79.83|79.33|6
1735540640000|2024-12-30 06:37:20|80.05|79.55|79.96|79.46|80.05|79.55|79.96|79.46|9
1735657200000|2024-12-31 15:00:00|79.85|79.35|79.88|79.38|79.89|79.39|79.83|79.33|10
1735540660000|2024-12-30 06:37:40|79.97|79.47|80.01|79.51|80.02|79.52|79.97|79.47|5
1735657210000|2024-12-31 15:00:10|79.91|79.41|79.9|79.4|79.91|79.41|79.88|79.38|12
1735540670000|2024-12-30 06:37:50|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1735657220000|2024-12-31 15:00:20|79.91|79.41|79.87|79.37|79.91|79.41|79.87|79.37|7
1735540680000|2024-12-30 06:38:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735657230000|2024-12-31 15:00:30|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1735540690000|2024-12-30 06:38:10|80.04|79.54|80.05|79.55|80.05|79.55|80.03|79.53|4
1735657240000|2024-12-31 15:00:40|79.91|79.41|79.86|79.36|79.92|79.42|79.86|79.36|14
1735540700000|2024-12-30 06:38:20|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1735657250000|2024-12-31 15:00:50|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|13
1735540710000|2024-12-30 06:38:30|80.05|79.55|79.99|79.49|80.05|79.55|79.99|79.49|6
1735657260000|2024-12-31 15:01:00|79.91|79.41|79.87|79.37|79.93|79.43|79.86|79.36|13
1735540720000|2024-12-30 06:38:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735657270000|2024-12-31 15:01:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|2
1735540730000|2024-12-30 06:38:50|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735657280000|2024-12-31 15:01:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735540740000|2024-12-30 06:39:00|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|7
1735657290000|2024-12-31 15:01:30|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|5
1735540750000|2024-12-30 06:39:10|80|79.5|80.02|79.52|80.03|79.53|79.98|79.48|5
1735657300000|2024-12-31 15:01:40|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1735540760000|2024-12-30 06:39:20|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|3
1735657310000|2024-12-31 15:01:50|79.94|79.44|79.97|79.47|79.97|79.47|79.91|79.41|12
1735540780000|2024-12-30 06:39:40|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735657320000|2024-12-31 15:02:00|79.98|79.48|80.03|79.53|80.04|79.54|79.98|79.48|5
1735540790000|2024-12-30 06:39:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1735657330000|2024-12-31 15:02:10|80.05|79.55|80.01|79.51|80.05|79.55|80|79.5|9
1735540800000|2024-12-30 06:40:00|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|8
1735657340000|2024-12-31 15:02:20|80.02|79.52|80.03|79.53|80.05|79.55|80.02|79.52|5
1735540820000|2024-12-30 06:40:20|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|3
1735657350000|2024-12-31 15:02:30|80.02|79.52|80.02|79.52|80.05|79.55|79.97|79.47|14
1735540830000|2024-12-30 06:40:30|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|5
1735657360000|2024-12-31 15:02:40|80.01|79.51|80.01|79.51|80.03|79.53|80.01|79.51|4
1735540840000|2024-12-30 06:40:40|79.96|79.46|79.91|79.41|79.96|79.46|79.9|79.4|9
1735657370000|2024-12-31 15:02:50|80|79.5|79.97|79.47|80|79.5|79.97|79.47|10
1735540850000|2024-12-30 06:40:50|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735657380000|2024-12-31 15:03:00|79.96|79.46|79.86|79.36|79.97|79.47|79.86|79.36|12
1735540860000|2024-12-30 06:41:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|3
1735657390000|2024-12-31 15:03:10|79.9|79.4|79.92|79.42|79.92|79.42|79.87|79.37|15
1735540870000|2024-12-30 06:41:10|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|4
1735657400000|2024-12-31 15:03:20|79.91|79.41|79.84|79.34|79.92|79.42|79.84|79.34|12
1735540880000|2024-12-30 06:41:20|79.91|79.41|79.87|79.37|79.91|79.41|79.86|79.36|8
1735657410000|2024-12-31 15:03:30|79.85|79.35|79.89|79.39|79.89|79.39|79.83|79.33|9
1735540890000|2024-12-30 06:41:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|3
1735657420000|2024-12-31 15:03:40|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|12
1735540900000|2024-12-30 06:41:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735657430000|2024-12-31 15:03:50|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735540920000|2024-12-30 06:42:00|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735657440000|2024-12-31 15:04:00|79.93|79.43|79.85|79.35|79.93|79.43|79.85|79.35|16
1735540940000|2024-12-30 06:42:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735657450000|2024-12-31 15:04:10|79.84|79.34|79.81|79.31|79.91|79.41|79.81|79.31|20
1735540950000|2024-12-30 06:42:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735657460000|2024-12-31 15:04:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735540960000|2024-12-30 06:42:40|79.87|79.37|79.92|79.42|79.92|79.42|79.87|79.37|5
1735657470000|2024-12-31 15:04:30|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|8
1735540970000|2024-12-30 06:42:50|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735657480000|2024-12-31 15:04:40|79.75|79.25|79.72|79.22|79.76|79.26|79.71|79.21|11
1735540980000|2024-12-30 06:43:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|5
1735657490000|2024-12-31 15:04:50|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735540990000|2024-12-30 06:43:10|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|5
1735657500000|2024-12-31 15:05:00|79.79|79.29|79.85|79.35|79.85|79.35|79.78|79.28|9
1735541000000|2024-12-30 06:43:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735657510000|2024-12-31 15:05:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|13
1735541010000|2024-12-30 06:43:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735657520000|2024-12-31 15:05:20|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|7
1735541020000|2024-12-30 06:43:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|4
1735657530000|2024-12-31 15:05:30|79.83|79.33|79.77|79.27|79.83|79.33|79.75|79.25|10
1735541030000|2024-12-30 06:43:50|79.84|79.34|79.77|79.27|79.84|79.34|79.77|79.27|8
1735657540000|2024-12-31 15:05:40|79.75|79.25|79.76|79.26|79.76|79.26|79.72|79.22|11
1735541040000|2024-12-30 06:44:00|79.78|79.28|79.77|79.27|79.8|79.3|79.76|79.26|9
1735657550000|2024-12-31 15:05:50|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|6
1735541050000|2024-12-30 06:44:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|6
1735657560000|2024-12-31 15:06:00|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1735541060000|2024-12-30 06:44:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735657570000|2024-12-31 15:06:10|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735541070000|2024-12-30 06:44:30|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1735657580000|2024-12-31 15:06:20|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735541080000|2024-12-30 06:44:40|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1735657590000|2024-12-31 15:06:30|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|8
1735541090000|2024-12-30 06:44:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|5
1735657600000|2024-12-31 15:06:40|79.74|79.24|79.73|79.23|79.75|79.25|79.72|79.22|10
1735541100000|2024-12-30 06:45:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|6
1735657610000|2024-12-31 15:06:50|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|4
1735541110000|2024-12-30 06:45:10|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|10
1735657620000|2024-12-31 15:07:00|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|10
1735541120000|2024-12-30 06:45:20|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|5
1735657630000|2024-12-31 15:07:10|79.65|79.15|79.62|79.12|79.65|79.15|79.6|79.1|15
1735541130000|2024-12-30 06:45:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1735657640000|2024-12-31 15:07:20|79.63|79.13|79.61|79.11|79.64|79.14|79.61|79.11|9
1735541140000|2024-12-30 06:45:40|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|5
1735657650000|2024-12-31 15:07:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735541150000|2024-12-30 06:45:50|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|3
1735657660000|2024-12-31 15:07:40|79.58|79.08|79.5|79|79.58|79.08|79.5|79|13
1735541160000|2024-12-30 06:46:00|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735657670000|2024-12-31 15:07:50|79.48|78.98|79.43|78.93|79.48|78.98|79.39|78.89|17
1735541170000|2024-12-30 06:46:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735657680000|2024-12-31 15:08:00|79.44|78.94|79.43|78.93|79.51|79.01|79.43|78.93|21
1735541180000|2024-12-30 06:46:20|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|10
1735657690000|2024-12-31 15:08:10|79.44|78.94|79.35|78.85|79.44|78.94|79.35|78.85|11
1735541190000|2024-12-30 06:46:30|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|4
1735657700000|2024-12-31 15:08:20|79.36|78.86|79.3|78.8|79.38|78.88|79.27|78.77|17
1735541200000|2024-12-30 06:46:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|2
1735657710000|2024-12-31 15:08:30|79.31|78.81|79.33|78.83|79.36|78.86|79.31|78.81|10
1735541210000|2024-12-30 06:46:50|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735657720000|2024-12-31 15:08:40|79.34|78.84|79.35|78.85|79.36|78.86|79.34|78.84|10
1735541220000|2024-12-30 06:47:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735657730000|2024-12-31 15:08:50|79.36|78.86|79.43|78.93|79.43|78.93|79.36|78.86|7
1735541230000|2024-12-30 06:47:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735657740000|2024-12-31 15:09:00|79.42|78.92|79.5|79|79.55|79.05|79.41|78.91|14
1735541240000|2024-12-30 06:47:20|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|7
1735657750000|2024-12-31 15:09:10|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|8
1735541250000|2024-12-30 06:47:30|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|3
1735657760000|2024-12-31 15:09:20|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|9
1735541260000|2024-12-30 06:47:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735657770000|2024-12-31 15:09:30|79.39|78.89|79.4|78.9|79.42|78.92|79.37|78.87|8
1735541270000|2024-12-30 06:47:50|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|8
1735657780000|2024-12-31 15:09:40|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|9
1735541280000|2024-12-30 06:48:00|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1735657790000|2024-12-31 15:09:50|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|4
1735541290000|2024-12-30 06:48:10|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735541300000|2024-12-30 06:48:20|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735657800000|2024-12-31 15:10:00|79.4|78.9|79.46|78.96|79.46|78.96|79.39|78.89|16
1735541310000|2024-12-30 06:48:30|79.59|79.09|79.62|79.12|79.62|79.12|79.58|79.08|4
1735657810000|2024-12-31 15:10:10|79.48|78.98|79.52|79.02|79.53|79.03|79.43|78.93|14
1735541320000|2024-12-30 06:48:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735657820000|2024-12-31 15:10:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735541330000|2024-12-30 06:48:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735657830000|2024-12-31 15:10:30|79.59|79.09|79.58|79.08|79.62|79.12|79.54|79.04|10
1735541340000|2024-12-30 06:49:00|79.61|79.11|79.62|79.12|79.62|79.12|79.6|79.1|4
1735657840000|2024-12-31 15:10:40|79.59|79.09|79.6|79.1|79.6|79.1|79.58|79.08|4
1735541350000|2024-12-30 06:49:10|79.63|79.13|79.64|79.14|79.65|79.15|79.63|79.13|9
1735657850000|2024-12-31 15:10:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735541360000|2024-12-30 06:49:20|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|4
1735657860000|2024-12-31 15:11:00|79.61|79.11|79.66|79.16|79.66|79.16|79.61|79.11|11
1735541370000|2024-12-30 06:49:30|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|6
1735657870000|2024-12-31 15:11:10|79.65|79.15|79.65|79.15|79.67|79.17|79.64|79.14|6
1735541380000|2024-12-30 06:49:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735657880000|2024-12-31 15:11:20|79.64|79.14|79.71|79.21|79.72|79.22|79.64|79.14|7
1735541390000|2024-12-30 06:49:50|79.58|79.08|79.58|79.08|79.58|79.08|79.56|79.06|6
1735657890000|2024-12-31 15:11:30|79.7|79.2|79.72|79.22|79.72|79.22|79.68|79.18|10
1735541400000|2024-12-30 06:50:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735657900000|2024-12-31 15:11:40|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|12
1735541410000|2024-12-30 06:50:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1735657910000|2024-12-31 15:11:50|79.65|79.15|79.63|79.13|79.65|79.15|79.61|79.11|8
1735541430000|2024-12-30 06:50:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1735657920000|2024-12-31 15:12:00|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|14
1735541440000|2024-12-30 06:50:40|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1735657930000|2024-12-31 15:12:10|79.67|79.17|79.64|79.14|79.68|79.18|79.63|79.13|8
1735541450000|2024-12-30 06:50:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735657940000|2024-12-31 15:12:20|79.62|79.12|79.67|79.17|79.68|79.18|79.62|79.12|9
1735541460000|2024-12-30 06:51:00|79.6|79.1|79.63|79.13|79.63|79.13|79.59|79.09|4
1735657950000|2024-12-31 15:12:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735541470000|2024-12-30 06:51:10|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|5
1735657960000|2024-12-31 15:12:40|79.73|79.23|79.78|79.28|79.81|79.31|79.73|79.23|10
1735541480000|2024-12-30 06:51:20|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1735657970000|2024-12-31 15:12:50|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1735541490000|2024-12-30 06:51:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|8
1735657980000|2024-12-31 15:13:00|79.81|79.31|79.83|79.33|79.85|79.35|79.81|79.31|5
1735541500000|2024-12-30 06:51:40|79.72|79.22|79.78|79.28|79.78|79.28|79.71|79.21|8
1735657990000|2024-12-31 15:13:10|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|4
1735541510000|2024-12-30 06:51:50|79.77|79.27|79.75|79.25|79.77|79.27|79.73|79.23|7
1735658000000|2024-12-31 15:13:20|79.9|79.4|79.76|79.26|79.93|79.43|79.76|79.26|16
1735541520000|2024-12-30 06:52:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|3
1735658010000|2024-12-31 15:13:30|79.77|79.27|79.72|79.22|79.77|79.27|79.71|79.21|12
1735541530000|2024-12-30 06:52:10|79.71|79.21|79.7|79.2|79.74|79.24|79.7|79.2|10
1735658020000|2024-12-31 15:13:40|79.71|79.21|79.69|79.19|79.71|79.21|79.65|79.15|6
1735541540000|2024-12-30 06:52:20|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735658030000|2024-12-31 15:13:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735541550000|2024-12-30 06:52:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1735658040000|2024-12-31 15:14:00|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735541560000|2024-12-30 06:52:40|79.72|79.22|79.69|79.19|79.73|79.23|79.69|79.19|10
1735658050000|2024-12-31 15:14:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735541570000|2024-12-30 06:52:50|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|8
1735658060000|2024-12-31 15:14:20|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735541580000|2024-12-30 06:53:00|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1735658070000|2024-12-31 15:14:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|3
1735541590000|2024-12-30 06:53:10|79.63|79.13|79.65|79.15|79.66|79.16|79.63|79.13|3
1735658080000|2024-12-31 15:14:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735541600000|2024-12-30 06:53:20|79.64|79.14|79.66|79.16|79.67|79.17|79.63|79.13|7
1735658090000|2024-12-31 15:14:50|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|4
1735541610000|2024-12-30 06:53:30|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1735658100000|2024-12-31 15:15:00|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735541620000|2024-12-30 06:53:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735658110000|2024-12-31 15:15:10|79.66|79.16|79.6|79.1|79.68|79.18|79.6|79.1|11
1735541630000|2024-12-30 06:53:50|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|6
1735658120000|2024-12-31 15:15:20|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735541640000|2024-12-30 06:54:00|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735658130000|2024-12-31 15:15:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735541650000|2024-12-30 06:54:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735658140000|2024-12-31 15:15:40|79.51|79.01|79.48|78.98|79.52|79.02|79.47|78.97|8
1735541660000|2024-12-30 06:54:20|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|4
1735658150000|2024-12-31 15:15:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735541670000|2024-12-30 06:54:30|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|7
1735658160000|2024-12-31 15:16:00|79.46|78.96|79.47|78.97|79.51|79.01|79.46|78.96|11
1735541680000|2024-12-30 06:54:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735658170000|2024-12-31 15:16:10|79.46|78.96|79.4|78.9|79.47|78.97|79.35|78.85|15
1735541690000|2024-12-30 06:54:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735658180000|2024-12-31 15:16:20|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|5
1735541700000|2024-12-30 06:55:00|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|9
1735658190000|2024-12-31 15:16:30|79.41|78.91|79.49|78.99|79.49|78.99|79.41|78.91|11
1735541710000|2024-12-30 06:55:10|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1735658200000|2024-12-31 15:16:40|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|5
1735541720000|2024-12-30 06:55:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735658210000|2024-12-31 15:16:50|79.45|78.95|79.4|78.9|79.46|78.96|79.4|78.9|8
1735541730000|2024-12-30 06:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1735658220000|2024-12-31 15:17:00|79.39|78.89|79.39|78.89|79.41|78.91|79.38|78.88|6
1735541740000|2024-12-30 06:55:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735658230000|2024-12-31 15:17:10|79.4|78.9|79.35|78.85|79.4|78.9|79.35|78.85|5
1735541750000|2024-12-30 06:55:50|79.69|79.19|79.72|79.22|79.74|79.24|79.69|79.19|8
1735658240000|2024-12-31 15:17:20|79.34|78.84|79.29|78.79|79.34|78.84|79.28|78.78|14
1735541760000|2024-12-30 06:56:00|79.73|79.23|79.73|79.23|79.74|79.24|79.71|79.21|8
1735658250000|2024-12-31 15:17:30|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|4
1735541770000|2024-12-30 06:56:10|79.71|79.21|79.74|79.24|79.74|79.24|79.7|79.2|5
1735658260000|2024-12-31 15:17:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735541780000|2024-12-30 06:56:20|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735658270000|2024-12-31 15:17:50|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|6
1735541790000|2024-12-30 06:56:30|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|4
1735658280000|2024-12-31 15:18:00|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|10
1735541800000|2024-12-30 06:56:40|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735658290000|2024-12-31 15:18:10|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1735541810000|2024-12-30 06:56:50|79.77|79.27|79.72|79.22|79.78|79.28|79.72|79.22|8
1735658300000|2024-12-31 15:18:20|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|5
1735541820000|2024-12-30 06:57:00|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735658310000|2024-12-31 15:18:30|79.22|78.72|79.24|78.74|79.24|78.74|79.21|78.71|6
1735541830000|2024-12-30 06:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735658320000|2024-12-31 15:18:40|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1735541840000|2024-12-30 06:57:20|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1735658330000|2024-12-31 15:18:50|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735541850000|2024-12-30 06:57:30|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735658340000|2024-12-31 15:19:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|5
1735541860000|2024-12-30 06:57:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|5
1735658350000|2024-12-31 15:19:10|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735541870000|2024-12-30 06:57:50|79.77|79.27|79.78|79.28|79.8|79.3|79.77|79.27|7
1735658360000|2024-12-31 15:19:20|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735541880000|2024-12-30 06:58:00|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735658370000|2024-12-31 15:19:30|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|8
1735541900000|2024-12-30 06:58:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735658380000|2024-12-31 15:19:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735541950000|2024-12-30 06:59:10|79.8|79.3|79.81|79.31|79.81|79.31|79.78|79.28|5
1735658390000|2024-12-31 15:19:50|79.39|78.89|79.41|78.91|79.41|78.91|79.36|78.86|8
1735541960000|2024-12-30 06:59:20|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735541970000|2024-12-30 06:59:30|79.82|79.32|79.84|79.34|79.86|79.36|79.82|79.32|7
1735658400000|2024-12-31 15:20:00|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|6
1735541990000|2024-12-30 06:59:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735658410000|2024-12-31 15:20:10|79.36|78.86|79.39|78.89|79.43|78.93|79.36|78.86|9
1735542000000|2024-12-30 07:00:00|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1735658420000|2024-12-31 15:20:20|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|7
1735542010000|2024-12-30 07:00:10|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|6
1735658430000|2024-12-31 15:20:30|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735542020000|2024-12-30 07:00:20|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|7
1735658450000|2024-12-31 15:20:50|79.57|79.07|79.57|79.07|79.57|79.07|79.55|79.05|8
1735542030000|2024-12-30 07:00:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|5
1735658460000|2024-12-31 15:21:00|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|11
1735542040000|2024-12-30 07:00:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|6
1735658470000|2024-12-31 15:21:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|6
1735542050000|2024-12-30 07:00:50|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735658480000|2024-12-31 15:21:20|79.47|78.97|79.48|78.98|79.53|79.03|79.47|78.97|11
1735542060000|2024-12-30 07:01:00|79.93|79.43|79.84|79.34|79.93|79.43|79.84|79.34|10
1735658490000|2024-12-31 15:21:30|79.49|78.99|79.51|79.01|79.51|79.01|79.46|78.96|10
1735542070000|2024-12-30 07:01:10|79.86|79.36|79.83|79.33|79.86|79.36|79.82|79.32|7
1735658500000|2024-12-31 15:21:40|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|5
1735542080000|2024-12-30 07:01:20|79.82|79.32|79.82|79.32|79.82|79.32|79.79|79.29|5
1735658510000|2024-12-31 15:21:50|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|4
1735542090000|2024-12-30 07:01:30|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|5
1735658520000|2024-12-31 15:22:00|79.5|79|79.49|78.99|79.51|79.01|79.48|78.98|6
1735542100000|2024-12-30 07:01:40|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735658530000|2024-12-31 15:22:10|79.5|79|79.46|78.96|79.51|79.01|79.43|78.93|16
1735542120000|2024-12-30 07:02:00|79.73|79.23|79.65|79.15|79.73|79.23|79.65|79.15|9
1735658540000|2024-12-31 15:22:20|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|7
1735542130000|2024-12-30 07:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.62|79.12|7
1735658620000|2024-12-31 15:23:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735542140000|2024-12-30 07:02:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1735658630000|2024-12-31 15:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1735542150000|2024-12-30 07:02:30|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|6
1735658640000|2024-12-31 15:24:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735542160000|2024-12-30 07:02:40|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735658650000|2024-12-31 15:24:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735542190000|2024-12-30 07:03:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|6
1735658660000|2024-12-31 15:24:20|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|4
1735542200000|2024-12-30 07:03:20|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1735658670000|2024-12-31 15:24:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|2
1735542220000|2024-12-30 07:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1735658700000|2024-12-31 15:25:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735542230000|2024-12-30 07:03:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735658710000|2024-12-31 15:25:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|8
1735542240000|2024-12-30 07:04:00|79.68|79.18|79.73|79.23|79.73|79.23|79.67|79.17|8
1735658720000|2024-12-31 15:25:20|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|6
1735542260000|2024-12-30 07:04:20|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735658730000|2024-12-31 15:25:30|79.49|78.99|79.5|79|79.51|79.01|79.48|78.98|10
1735542270000|2024-12-30 07:04:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|3
1735658740000|2024-12-31 15:25:40|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|7
1735542280000|2024-12-30 07:04:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735658750000|2024-12-31 15:25:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735542290000|2024-12-30 07:04:50|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735658760000|2024-12-31 15:26:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|4
1735542300000|2024-12-30 07:05:00|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735658770000|2024-12-31 15:26:10|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|4
1735542310000|2024-12-30 07:05:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|4
1735658780000|2024-12-31 15:26:20|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|4
1735542320000|2024-12-30 07:05:20|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|4
1735658790000|2024-12-31 15:26:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|4
1735542330000|2024-12-30 07:05:30|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1735658800000|2024-12-31 15:26:40|79.62|79.12|79.58|79.08|79.62|79.12|79.58|79.08|10
1735542340000|2024-12-30 07:05:40|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|5
1735658820000|2024-12-31 15:27:00|79.57|79.07|79.62|79.12|79.62|79.12|79.57|79.07|6
1735542350000|2024-12-30 07:05:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735658830000|2024-12-31 15:27:10|79.63|79.13|79.67|79.17|79.68|79.18|79.63|79.13|10
1735542360000|2024-12-30 07:06:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|3
1735658840000|2024-12-31 15:27:20|79.66|79.16|79.65|79.15|79.67|79.17|79.65|79.15|4
1735542370000|2024-12-30 07:06:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735658850000|2024-12-31 15:27:30|79.64|79.14|79.57|79.07|79.64|79.14|79.57|79.07|9
1735542380000|2024-12-30 07:06:20|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735658860000|2024-12-31 15:27:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|6
1735542390000|2024-12-30 07:06:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735658870000|2024-12-31 15:27:50|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735542400000|2024-12-30 07:06:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|3
1735658890000|2024-12-31 15:28:10|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|7
1735542410000|2024-12-30 07:06:50|79.69|79.19|79.74|79.24|79.74|79.24|79.69|79.19|8
1735658900000|2024-12-31 15:28:20|79.54|79.04|79.51|79.01|79.54|79.04|79.47|78.97|9
1735542420000|2024-12-30 07:07:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|4
1735658910000|2024-12-31 15:28:30|79.5|79|79.52|79.02|79.52|79.02|79.5|79|7
1735542430000|2024-12-30 07:07:10|79.77|79.27|79.76|79.26|79.79|79.29|79.75|79.25|10
1735658920000|2024-12-31 15:28:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|4
1735542440000|2024-12-30 07:07:20|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1735658930000|2024-12-31 15:28:50|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|9
1735542450000|2024-12-30 07:07:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|5
1735658940000|2024-12-31 15:29:00|79.5|79|79.5|79|79.5|79|79.48|78.98|3
1735542460000|2024-12-30 07:07:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735658950000|2024-12-31 15:29:10|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735542470000|2024-12-30 07:07:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735658960000|2024-12-31 15:29:20|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735542480000|2024-12-30 07:08:00|79.68|79.18|79.69|79.19|79.69|79.19|79.67|79.17|4
1735658970000|2024-12-31 15:29:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735542490000|2024-12-30 07:08:10|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1735658980000|2024-12-31 15:29:40|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735542500000|2024-12-30 07:08:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735658990000|2024-12-31 15:29:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|7
1735542520000|2024-12-30 07:08:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735542530000|2024-12-30 07:08:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735659000000|2024-12-31 15:30:00|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|4
1735542540000|2024-12-30 07:09:00|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|4
1735659010000|2024-12-31 15:30:10|79.58|79.08|79.56|79.06|79.59|79.09|79.56|79.06|8
1735542550000|2024-12-30 07:09:10|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|6
1735659020000|2024-12-31 15:30:20|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|9
1735542560000|2024-12-30 07:09:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|7
1735659030000|2024-12-31 15:30:30|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735542570000|2024-12-30 07:09:30|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735659040000|2024-12-31 15:30:40|79.6|79.1|79.51|79.01|79.6|79.1|79.51|79.01|8
1735542580000|2024-12-30 07:09:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735659050000|2024-12-31 15:30:50|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|4
1735542600000|2024-12-30 07:10:00|79.57|79.07|79.56|79.06|79.58|79.08|79.55|79.05|5
1735659060000|2024-12-31 15:31:00|79.52|79.02|79.5|79|79.56|79.06|79.48|78.98|12
1735542610000|2024-12-30 07:10:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735659070000|2024-12-31 15:31:10|79.48|78.98|79.49|78.99|79.49|78.99|79.47|78.97|4
1735542620000|2024-12-30 07:10:20|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|5
1735659080000|2024-12-31 15:31:20|79.52|79.02|79.57|79.07|79.57|79.07|79.51|79.01|7
1735542630000|2024-12-30 07:10:30|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|5
1735659090000|2024-12-31 15:31:30|79.59|79.09|79.59|79.09|79.59|79.09|79.56|79.06|8
1735542640000|2024-12-30 07:10:40|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|2
1735659100000|2024-12-31 15:31:40|79.6|79.1|79.65|79.15|79.65|79.15|79.6|79.1|8
1735542650000|2024-12-30 07:10:50|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|4
1735659110000|2024-12-31 15:31:50|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735542660000|2024-12-30 07:11:00|79.59|79.09|79.56|79.06|79.6|79.1|79.55|79.05|11
1735659120000|2024-12-31 15:32:00|79.66|79.16|79.65|79.15|79.67|79.17|79.64|79.14|5
1735542690000|2024-12-30 07:11:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735659130000|2024-12-31 15:32:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735542700000|2024-12-30 07:11:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735659140000|2024-12-31 15:32:20|79.65|79.15|79.69|79.19|79.69|79.19|79.63|79.13|12
1735542720000|2024-12-30 07:12:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735659150000|2024-12-31 15:32:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|5
1735542730000|2024-12-30 07:12:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735659160000|2024-12-31 15:32:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735542740000|2024-12-30 07:12:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735659170000|2024-12-31 15:32:50|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1735542750000|2024-12-30 07:12:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735659180000|2024-12-31 15:33:00|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|6
1735542760000|2024-12-30 07:12:40|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|4
1735659190000|2024-12-31 15:33:10|79.71|79.21|79.71|79.21|79.72|79.22|79.68|79.18|11
1735542770000|2024-12-30 07:12:50|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1735659200000|2024-12-31 15:33:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735542780000|2024-12-30 07:13:00|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735659210000|2024-12-31 15:33:30|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1735542790000|2024-12-30 07:13:10|79.41|78.91|79.42|78.92|79.43|78.93|79.4|78.9|5
1735659220000|2024-12-31 15:33:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735542800000|2024-12-30 07:13:20|79.43|78.93|79.44|78.94|79.45|78.95|79.42|78.92|10
1735659230000|2024-12-31 15:33:50|79.58|79.08|79.57|79.07|79.61|79.11|79.57|79.07|10
1735542810000|2024-12-30 07:13:30|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1735659240000|2024-12-31 15:34:00|79.56|79.06|79.53|79.03|79.58|79.08|79.52|79.02|13
1735542820000|2024-12-30 07:13:40|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735659250000|2024-12-31 15:34:10|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|7
1735542830000|2024-12-30 07:13:50|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1735659260000|2024-12-31 15:34:20|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735542840000|2024-12-30 07:14:00|79.5|79|79.54|79.04|79.54|79.04|79.48|78.98|7
1735659270000|2024-12-31 15:34:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|3
1735542850000|2024-12-30 07:14:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1735659280000|2024-12-31 15:34:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735542860000|2024-12-30 07:14:20|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735659290000|2024-12-31 15:34:50|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|7
1735542870000|2024-12-30 07:14:30|79.57|79.07|79.51|79.01|79.57|79.07|79.51|79.01|8
1735542880000|2024-12-30 07:14:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735659300000|2024-12-31 15:35:00|79.55|79.05|79.63|79.13|79.64|79.14|79.55|79.05|11
1735542890000|2024-12-30 07:14:50|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|3
1735659310000|2024-12-31 15:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|10
1735542900000|2024-12-30 07:15:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|4
1735659320000|2024-12-31 15:35:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|10
1735542910000|2024-12-30 07:15:10|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735659330000|2024-12-31 15:35:30|79.61|79.11|79.51|79.01|79.61|79.11|79.51|79.01|10
1735542920000|2024-12-30 07:15:20|79.47|78.97|79.5|79|79.5|79|79.47|78.97|6
1735659340000|2024-12-31 15:35:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|7
1735542930000|2024-12-30 07:15:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735659350000|2024-12-31 15:35:50|79.55|79.05|79.62|79.12|79.62|79.12|79.54|79.04|10
1735542940000|2024-12-30 07:15:40|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|6
1735659360000|2024-12-31 15:36:00|79.61|79.11|79.68|79.18|79.7|79.2|79.61|79.11|15
1735542950000|2024-12-30 07:15:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|8
1735659370000|2024-12-31 15:36:10|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|8
1735542960000|2024-12-30 07:16:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735659380000|2024-12-31 15:36:20|79.71|79.21|79.62|79.12|79.71|79.21|79.61|79.11|14
1735542970000|2024-12-30 07:16:10|79.59|79.09|79.57|79.07|79.61|79.11|79.57|79.07|11
1735659390000|2024-12-31 15:36:30|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|8
1735542980000|2024-12-30 07:16:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|4
1735659400000|2024-12-31 15:36:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735542990000|2024-12-30 07:16:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|2
1735659410000|2024-12-31 15:36:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735543000000|2024-12-30 07:16:40|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|9
1735659420000|2024-12-31 15:37:00|79.69|79.19|79.65|79.15|79.71|79.21|79.65|79.15|11
1735543010000|2024-12-30 07:16:50|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735659430000|2024-12-31 15:37:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|8
1735543020000|2024-12-30 07:17:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|4
1735659440000|2024-12-31 15:37:20|79.62|79.12|79.62|79.12|79.62|79.12|79.58|79.08|8
1735543030000|2024-12-30 07:17:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|6
1735659450000|2024-12-31 15:37:30|79.61|79.11|79.63|79.13|79.63|79.13|79.56|79.06|13
1735543040000|2024-12-30 07:17:20|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|5
1735659460000|2024-12-31 15:37:40|79.64|79.14|79.68|79.18|79.69|79.19|79.64|79.14|9
1735543050000|2024-12-30 07:17:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|7
1735659470000|2024-12-31 15:37:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735543060000|2024-12-30 07:17:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|6
1735659480000|2024-12-31 15:38:00|79.67|79.17|79.66|79.16|79.69|79.19|79.66|79.16|8
1735543070000|2024-12-30 07:17:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735659490000|2024-12-31 15:38:10|79.67|79.17|79.66|79.16|79.68|79.18|79.65|79.15|10
1735543080000|2024-12-30 07:18:00|79.51|79.01|79.48|78.98|79.51|79.01|79.47|78.97|5
1735659500000|2024-12-31 15:38:20|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|6
1735543090000|2024-12-30 07:18:10|79.47|78.97|79.46|78.96|79.49|78.99|79.46|78.96|8
1735659510000|2024-12-31 15:38:30|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|10
1735543110000|2024-12-30 07:18:30|79.47|78.97|79.44|78.94|79.48|78.98|79.43|78.93|9
1735659520000|2024-12-31 15:38:40|79.7|79.2|79.72|79.22|79.72|79.22|79.69|79.19|7
1735543120000|2024-12-30 07:18:40|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|5
1735659530000|2024-12-31 15:38:50|79.73|79.23|79.81|79.31|79.81|79.31|79.73|79.23|9
1735543130000|2024-12-30 07:18:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735659540000|2024-12-31 15:39:00|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|9
1735543140000|2024-12-30 07:19:00|79.45|78.95|79.46|78.96|79.47|78.97|79.43|78.93|7
1735659550000|2024-12-31 15:39:10|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|5
1735543150000|2024-12-30 07:19:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|5
1735659560000|2024-12-31 15:39:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|6
1735543170000|2024-12-30 07:19:30|79.44|78.94|79.44|78.94|79.46|78.96|79.44|78.94|8
1735659570000|2024-12-31 15:39:30|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|6
1735543180000|2024-12-30 07:19:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|4
1735659580000|2024-12-31 15:39:40|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|9
1735543190000|2024-12-30 07:19:50|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|7
1735659590000|2024-12-31 15:39:50|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|6
1735543200000|2024-12-30 07:20:00|79.47|78.97|79.49|78.99|79.49|78.99|79.45|78.95|6
1735659600000|2024-12-31 15:40:00|79.96|79.46|80.05|79.55|80.05|79.55|79.96|79.46|6
1735543210000|2024-12-30 07:20:10|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735659610000|2024-12-31 15:40:10|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|4
1735543220000|2024-12-30 07:20:20|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|4
1735659620000|2024-12-31 15:40:20|80.05|79.55|80.02|79.52|80.05|79.55|79.98|79.48|10
1735543240000|2024-12-30 07:20:40|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|6
1735659630000|2024-12-31 15:40:30|80.03|79.53|79.98|79.48|80.05|79.55|79.98|79.48|16
1735543250000|2024-12-30 07:20:50|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|4
1735659640000|2024-12-31 15:40:40|79.97|79.47|80.01|79.51|80.01|79.51|79.96|79.46|7
1735543260000|2024-12-30 07:21:00|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|5
1735659650000|2024-12-31 15:40:50|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735543270000|2024-12-30 07:21:10|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|4
1735659660000|2024-12-31 15:41:00|79.98|79.48|79.92|79.42|79.98|79.48|79.92|79.42|8
1735543280000|2024-12-30 07:21:20|79.3|78.8|79.34|78.84|79.35|78.85|79.29|78.79|8
1735659670000|2024-12-31 15:41:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|6
1735543290000|2024-12-30 07:21:30|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|6
1735659680000|2024-12-31 15:41:20|79.94|79.44|79.95|79.45|79.96|79.46|79.92|79.42|8
1735543300000|2024-12-30 07:21:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|4
1735659690000|2024-12-31 15:41:30|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735543310000|2024-12-30 07:21:50|79.39|78.89|79.39|78.89|79.41|78.91|79.39|78.89|5
1735659700000|2024-12-31 15:41:40|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|5
1735543320000|2024-12-30 07:22:00|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735659710000|2024-12-31 15:41:50|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735543330000|2024-12-30 07:22:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|9
1735659720000|2024-12-31 15:42:00|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735543340000|2024-12-30 07:22:20|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|5
1735659730000|2024-12-31 15:42:10|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|6
1735543350000|2024-12-30 07:22:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735659740000|2024-12-31 15:42:20|79.87|79.37|79.93|79.43|79.93|79.43|79.87|79.37|5
1735543380000|2024-12-30 07:23:00|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1735659750000|2024-12-31 15:42:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735543390000|2024-12-30 07:23:10|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735659760000|2024-12-31 15:42:40|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|6
1735543400000|2024-12-30 07:23:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|5
1735659770000|2024-12-31 15:42:50|79.88|79.38|79.89|79.39|79.91|79.41|79.87|79.37|7
1735543410000|2024-12-30 07:23:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735659780000|2024-12-31 15:43:00|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|11
1735543430000|2024-12-30 07:23:50|79.36|78.86|79.3|78.8|79.36|78.86|79.29|78.79|7
1735659790000|2024-12-31 15:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|5
1735543440000|2024-12-30 07:24:00|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|3
1735659800000|2024-12-31 15:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735543450000|2024-12-30 07:24:10|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735659810000|2024-12-31 15:43:30|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1735543460000|2024-12-30 07:24:20|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735659820000|2024-12-31 15:43:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|2
1735543480000|2024-12-30 07:24:40|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|3
1735659830000|2024-12-31 15:43:50|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|4
1735543490000|2024-12-30 07:24:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735659840000|2024-12-31 15:44:00|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|4
1735543500000|2024-12-30 07:25:00|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|5
1735659850000|2024-12-31 15:44:10|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1735543510000|2024-12-30 07:25:10|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1735659860000|2024-12-31 15:44:20|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|4
1735543520000|2024-12-30 07:25:20|79.22|78.72|79.24|78.74|79.25|78.75|79.21|78.71|6
1735659870000|2024-12-31 15:44:30|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1735543530000|2024-12-30 07:25:30|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735659880000|2024-12-31 15:44:40|79.9|79.4|79.91|79.41|79.92|79.42|79.87|79.37|8
1735543550000|2024-12-30 07:25:50|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735659900000|2024-12-31 15:45:00|79.92|79.42|79.92|79.42|79.93|79.43|79.9|79.4|9
1735543560000|2024-12-30 07:26:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|9
1735659910000|2024-12-31 15:45:10|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|8
1735543570000|2024-12-30 07:26:10|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735659920000|2024-12-31 15:45:20|79.92|79.42|79.89|79.39|79.92|79.42|79.87|79.37|5
1735543580000|2024-12-30 07:26:20|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|6
1735659930000|2024-12-31 15:45:30|79.9|79.4|79.88|79.38|79.92|79.42|79.88|79.38|7
1735543590000|2024-12-30 07:26:30|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|4
1735659940000|2024-12-31 15:45:40|79.89|79.39|79.97|79.47|79.97|79.47|79.89|79.39|9
1735543600000|2024-12-30 07:26:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735659950000|2024-12-31 15:45:50|79.96|79.46|79.92|79.42|79.96|79.46|79.9|79.4|7
1735543610000|2024-12-30 07:26:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735659960000|2024-12-31 15:46:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1735543620000|2024-12-30 07:27:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735659970000|2024-12-31 15:46:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1735543630000|2024-12-30 07:27:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735659980000|2024-12-31 15:46:20|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|4
1735543640000|2024-12-30 07:27:20|79.15|78.65|79.13|78.63|79.15|78.65|79.12|78.62|6
1735659990000|2024-12-31 15:46:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1735543650000|2024-12-30 07:27:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|5
1735660000000|2024-12-31 15:46:40|79.87|79.37|79.85|79.35|79.89|79.39|79.83|79.33|11
1735543660000|2024-12-30 07:27:40|79.18|78.68|79.15|78.65|79.19|78.69|79.15|78.65|6
1735660010000|2024-12-31 15:46:50|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735543670000|2024-12-30 07:27:50|79.14|78.64|79.13|78.63|79.15|78.65|79.1|78.6|9
1735660020000|2024-12-31 15:47:00|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|5
1735543680000|2024-12-30 07:28:00|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735660030000|2024-12-31 15:47:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735543690000|2024-12-30 07:28:10|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|5
1735660040000|2024-12-31 15:47:20|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735543700000|2024-12-30 07:28:20|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735660050000|2024-12-31 15:47:30|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|5
1735543710000|2024-12-30 07:28:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735660060000|2024-12-31 15:47:40|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|6
1735543730000|2024-12-30 07:28:50|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|3
1735660070000|2024-12-31 15:47:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735543770000|2024-12-30 07:29:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|3
1735660080000|2024-12-31 15:48:00|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|5
1735543780000|2024-12-30 07:29:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735543790000|2024-12-30 07:29:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735660090000|2024-12-31 15:48:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1735660100000|2024-12-31 15:48:20|79.86|79.36|79.92|79.42|79.92|79.42|79.86|79.36|7
1735543810000|2024-12-30 07:30:10|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|5
1735660110000|2024-12-31 15:48:30|79.93|79.43|79.89|79.39|79.96|79.46|79.89|79.39|8
1735543820000|2024-12-30 07:30:20|79.17|78.67|79.13|78.63|79.18|78.68|79.13|78.63|6
1735660120000|2024-12-31 15:48:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735543830000|2024-12-30 07:30:30|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|9
1735660130000|2024-12-31 15:48:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735543840000|2024-12-30 07:30:40|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|2
1735660140000|2024-12-31 15:49:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1735543850000|2024-12-30 07:30:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735660150000|2024-12-31 15:49:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735543860000|2024-12-30 07:31:00|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1735660160000|2024-12-31 15:49:20|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735543870000|2024-12-30 07:31:10|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|10
1735660170000|2024-12-31 15:49:30|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1735543880000|2024-12-30 07:31:20|79.11|78.61|79.12|78.62|79.17|78.67|79.11|78.61|11
1735660180000|2024-12-31 15:49:40|79.89|79.39|79.82|79.32|79.89|79.39|79.82|79.32|12
1735543890000|2024-12-30 07:31:30|79.13|78.63|79.07|78.57|79.15|78.65|79.07|78.57|9
1735660190000|2024-12-31 15:49:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735543920000|2024-12-30 07:32:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735660200000|2024-12-31 15:50:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1735543930000|2024-12-30 07:32:10|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735660210000|2024-12-31 15:50:10|79.82|79.32|79.75|79.25|79.82|79.32|79.75|79.25|13
1735543940000|2024-12-30 07:32:20|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|4
1735660230000|2024-12-31 15:50:30|79.76|79.26|79.77|79.27|79.79|79.29|79.76|79.26|7
1735543950000|2024-12-30 07:32:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735660240000|2024-12-31 15:50:40|79.78|79.28|79.68|79.18|79.78|79.28|79.68|79.18|12
1735543980000|2024-12-30 07:33:00|79.09|78.59|78.99|78.49|79.09|78.59|78.98|78.48|8
1735660250000|2024-12-31 15:50:50|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|5
1735543990000|2024-12-30 07:33:10|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|9
1735660260000|2024-12-31 15:51:00|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|2
1735544000000|2024-12-30 07:33:20|78.96|78.46|78.95|78.45|78.96|78.46|78.93|78.43|5
1735660270000|2024-12-31 15:51:10|79.71|79.21|79.73|79.23|79.75|79.25|79.71|79.21|12
1735544010000|2024-12-30 07:33:30|78.94|78.44|78.86|78.36|78.95|78.45|78.86|78.36|10
1735660280000|2024-12-31 15:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735544020000|2024-12-30 07:33:40|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|13
1735660290000|2024-12-31 15:51:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735544030000|2024-12-30 07:33:50|78.89|78.39|78.87|78.37|78.9|78.4|78.87|78.37|12
1735660300000|2024-12-31 15:51:40|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|4
1735544040000|2024-12-30 07:34:00|78.86|78.36|78.77|78.27|78.86|78.36|78.77|78.27|12
1735660320000|2024-12-31 15:52:00|79.68|79.18|79.66|79.16|79.68|79.18|79.64|79.14|4
1735544050000|2024-12-30 07:34:10|78.78|78.28|78.8|78.3|78.84|78.34|78.78|78.28|11
1735660330000|2024-12-31 15:52:10|79.67|79.17|79.67|79.17|79.73|79.23|79.66|79.16|11
1735544060000|2024-12-30 07:34:20|78.81|78.31|78.81|78.31|78.84|78.34|78.81|78.31|6
1735660340000|2024-12-31 15:52:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735544070000|2024-12-30 07:34:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735660370000|2024-12-31 15:52:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735544080000|2024-12-30 07:34:40|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735660380000|2024-12-31 15:53:00|79.72|79.22|79.83|79.33|79.85|79.35|79.72|79.22|6
1735544090000|2024-12-30 07:34:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735660390000|2024-12-31 15:53:10|79.84|79.34|79.81|79.31|79.84|79.34|79.8|79.3|8
1735544100000|2024-12-30 07:35:00|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1735660400000|2024-12-31 15:53:20|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|6
1735544110000|2024-12-30 07:35:10|78.77|78.27|78.84|78.34|78.84|78.34|78.77|78.27|11
1735660410000|2024-12-31 15:53:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735544120000|2024-12-30 07:35:20|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|5
1735660420000|2024-12-31 15:53:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|6
1735544130000|2024-12-30 07:35:30|78.89|78.39|78.93|78.43|78.99|78.49|78.88|78.38|16
1735660430000|2024-12-31 15:53:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735544140000|2024-12-30 07:35:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|7
1735660450000|2024-12-31 15:54:10|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|10
1735544150000|2024-12-30 07:35:50|78.92|78.42|78.87|78.37|78.92|78.42|78.87|78.37|4
1735660460000|2024-12-31 15:54:20|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735544160000|2024-12-30 07:36:00|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1735660470000|2024-12-31 15:54:30|79.82|79.32|79.82|79.32|79.84|79.34|79.81|79.31|6
1735544170000|2024-12-30 07:36:10|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|6
1735660480000|2024-12-31 15:54:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735544180000|2024-12-30 07:36:20|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1735660490000|2024-12-31 15:54:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735544190000|2024-12-30 07:36:30|78.84|78.34|78.82|78.32|78.85|78.35|78.81|78.31|7
1735660500000|2024-12-31 15:55:00|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|11
1735544200000|2024-12-30 07:36:40|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735660510000|2024-12-31 15:55:10|79.79|79.29|79.76|79.26|79.8|79.3|79.75|79.25|8
1735544210000|2024-12-30 07:36:50|78.82|78.32|78.84|78.34|78.84|78.34|78.81|78.31|7
1735660520000|2024-12-31 15:55:20|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|5
1735544220000|2024-12-30 07:37:00|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|4
1735660530000|2024-12-31 15:55:30|79.77|79.27|79.77|79.27|79.77|79.27|79.75|79.25|4
1735544230000|2024-12-30 07:37:10|78.83|78.33|78.8|78.3|78.83|78.33|78.79|78.29|5
1735660540000|2024-12-31 15:55:40|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|8
1735544240000|2024-12-30 07:37:20|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735660550000|2024-12-31 15:55:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|7
1735544250000|2024-12-30 07:37:30|78.79|78.29|78.8|78.3|78.8|78.3|78.78|78.28|4
1735660560000|2024-12-31 15:56:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735544260000|2024-12-30 07:37:40|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|7
1735660570000|2024-12-31 15:56:10|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|5
1735544270000|2024-12-30 07:37:50|78.85|78.35|78.8|78.3|78.85|78.35|78.8|78.3|8
1735660580000|2024-12-31 15:56:20|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|5
1735544280000|2024-12-30 07:38:00|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735660590000|2024-12-31 15:56:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|3
1735544290000|2024-12-30 07:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735660610000|2024-12-31 15:56:50|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|5
1735544300000|2024-12-30 07:38:20|78.82|78.32|78.84|78.34|78.85|78.35|78.82|78.32|7
1735660620000|2024-12-31 15:57:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735544310000|2024-12-30 07:38:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735660630000|2024-12-31 15:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735544320000|2024-12-30 07:38:40|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|7
1735660680000|2024-12-31 15:58:00|79.77|79.27|79.79|79.29|79.8|79.3|79.77|79.27|3
1735544330000|2024-12-30 07:38:50|78.87|78.37|78.95|78.45|78.95|78.45|78.87|78.37|7
1735660690000|2024-12-31 15:58:10|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735544340000|2024-12-30 07:39:00|78.96|78.46|79.03|78.53|79.03|78.53|78.96|78.46|6
1735660700000|2024-12-31 15:58:20|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|3
1735544350000|2024-12-30 07:39:10|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735660710000|2024-12-31 15:58:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735544360000|2024-12-30 07:39:20|79.09|78.59|79.16|78.66|79.18|78.68|79.09|78.59|11
1735660720000|2024-12-31 15:58:40|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735544370000|2024-12-30 07:39:30|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|12
1735660730000|2024-12-31 15:58:50|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|4
1735544380000|2024-12-30 07:39:40|79.06|78.56|79|78.5|79.06|78.56|79|78.5|8
1735660740000|2024-12-31 15:59:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1735544390000|2024-12-30 07:39:50|79.01|78.51|79.07|78.57|79.08|78.58|79.01|78.51|8
1735660750000|2024-12-31 15:59:10|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|4
1735544400000|2024-12-30 07:40:00|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|6
1735660760000|2024-12-31 15:59:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735544410000|2024-12-30 07:40:10|79.1|78.6|79.15|78.65|79.15|78.65|79.07|78.57|11
1735660770000|2024-12-31 15:59:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1735544420000|2024-12-30 07:40:20|79.14|78.64|79.17|78.67|79.17|78.67|79.11|78.61|11
1735660780000|2024-12-31 15:59:40|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|4
1735544430000|2024-12-30 07:40:30|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|6
1735660790000|2024-12-31 15:59:50|79.56|79.06|79.58|79.08|79.59|79.09|79.55|79.05|8
1735544440000|2024-12-30 07:40:40|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1735660800000|2024-12-31 16:00:00|79.59|79.09|79.71|79.21|79.71|79.21|79.59|79.09|7
1735544450000|2024-12-30 07:40:50|79.18|78.68|79.17|78.67|79.2|78.7|79.16|78.66|7
1735660810000|2024-12-31 16:00:10|79.7|79.2|79.69|79.19|79.71|79.21|79.68|79.18|10
1735544460000|2024-12-30 07:41:00|79.16|78.66|79.22|78.72|79.22|78.72|79.16|78.66|5
1735660820000|2024-12-31 16:00:20|79.7|79.2|79.71|79.21|79.75|79.25|79.7|79.2|9
1735544470000|2024-12-30 07:41:10|79.23|78.73|79.24|78.74|79.26|78.76|79.22|78.72|6
1735660830000|2024-12-31 16:00:30|79.72|79.22|79.68|79.18|79.72|79.22|79.67|79.17|9
1735544480000|2024-12-30 07:41:20|79.23|78.73|79.22|78.72|79.25|78.75|79.22|78.72|7
1735660840000|2024-12-31 16:00:40|79.66|79.16|79.66|79.16|79.67|79.17|79.65|79.15|6
1735544490000|2024-12-30 07:41:30|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|6
1735660850000|2024-12-31 16:00:50|79.65|79.15|79.57|79.07|79.65|79.15|79.55|79.05|12
1735544500000|2024-12-30 07:41:40|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735660860000|2024-12-31 16:01:00|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735544510000|2024-12-30 07:41:50|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|4
1735660870000|2024-12-31 16:01:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|5
1735544520000|2024-12-30 07:42:00|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|5
1735660880000|2024-12-31 16:01:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735544530000|2024-12-30 07:42:10|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735660890000|2024-12-31 16:01:30|79.7|79.2|79.66|79.16|79.73|79.23|79.65|79.15|10
1735544540000|2024-12-30 07:42:20|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|7
1735660900000|2024-12-31 16:01:40|79.67|79.17|79.72|79.22|79.72|79.22|79.67|79.17|6
1735544550000|2024-12-30 07:42:30|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|3
1735660910000|2024-12-31 16:01:50|79.71|79.21|79.67|79.17|79.72|79.22|79.64|79.14|8
1735544560000|2024-12-30 07:42:40|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735660920000|2024-12-31 16:02:00|79.68|79.18|79.66|79.16|79.69|79.19|79.66|79.16|7
1735544570000|2024-12-30 07:42:50|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|3
1735660930000|2024-12-31 16:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.61|79.11|7
1735544580000|2024-12-30 07:43:00|79.28|78.78|79.28|78.78|79.3|78.8|79.27|78.77|6
1735660940000|2024-12-31 16:02:20|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|9
1735544590000|2024-12-30 07:43:10|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|4
1735660950000|2024-12-31 16:02:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735544600000|2024-12-30 07:43:20|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|8
1735660960000|2024-12-31 16:02:40|79.53|79.03|79.56|79.06|79.57|79.07|79.53|79.03|5
1735544620000|2024-12-30 07:43:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735660970000|2024-12-31 16:02:50|79.57|79.07|79.57|79.07|79.62|79.12|79.57|79.07|7
1735544630000|2024-12-30 07:43:50|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|6
1735660980000|2024-12-31 16:03:00|79.55|79.05|79.49|78.99|79.57|79.07|79.48|78.98|15
1735544640000|2024-12-30 07:44:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1735660990000|2024-12-31 16:03:10|79.48|78.98|79.55|79.05|79.56|79.06|79.48|78.98|12
1735544650000|2024-12-30 07:44:10|79.2|78.7|79.18|78.68|79.21|78.71|79.18|78.68|5
1735661000000|2024-12-31 16:03:20|79.56|79.06|79.5|79|79.56|79.06|79.48|78.98|14
1735544660000|2024-12-30 07:44:20|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|4
1735661010000|2024-12-31 16:03:30|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735544670000|2024-12-30 07:44:30|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735661020000|2024-12-31 16:03:40|79.5|79|79.42|78.92|79.5|79|79.41|78.91|8
1735544680000|2024-12-30 07:44:40|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735661030000|2024-12-31 16:03:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|11
1735544690000|2024-12-30 07:44:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735661040000|2024-12-31 16:04:00|79.45|78.95|79.43|78.93|79.45|78.95|79.39|78.89|12
1735544700000|2024-12-30 07:45:00|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735661050000|2024-12-31 16:04:10|79.46|78.96|79.48|78.98|79.5|79|79.46|78.96|4
1735544710000|2024-12-30 07:45:10|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|3
1735661060000|2024-12-31 16:04:20|79.47|78.97|79.46|78.96|79.51|79.01|79.46|78.96|11
1735544720000|2024-12-30 07:45:20|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735661070000|2024-12-31 16:04:30|79.47|78.97|79.5|79|79.51|79.01|79.47|78.97|7
1735544730000|2024-12-30 07:45:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1735661080000|2024-12-31 16:04:40|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|10
1735544740000|2024-12-30 07:45:40|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|5
1735661090000|2024-12-31 16:04:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735544750000|2024-12-30 07:45:50|79.32|78.82|79.32|78.82|79.34|78.84|79.31|78.81|6
1735661100000|2024-12-31 16:05:00|79.49|78.99|79.47|78.97|79.5|79|79.46|78.96|5
1735544760000|2024-12-30 07:46:00|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735661110000|2024-12-31 16:05:10|79.5|79|79.45|78.95|79.51|79.01|79.43|78.93|8
1735544770000|2024-12-30 07:46:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1735661120000|2024-12-31 16:05:20|79.43|78.93|79.5|79|79.52|79.02|79.43|78.93|12
1735544780000|2024-12-30 07:46:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735661130000|2024-12-31 16:05:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|7
1735544790000|2024-12-30 07:46:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735661140000|2024-12-31 16:05:40|79.49|78.99|79.49|78.99|79.49|78.99|79.46|78.96|7
1735544800000|2024-12-30 07:46:40|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|3
1735661150000|2024-12-31 16:05:50|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735544810000|2024-12-30 07:46:50|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|5
1735661160000|2024-12-31 16:06:00|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|6
1735544820000|2024-12-30 07:47:00|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|5
1735661170000|2024-12-31 16:06:10|79.48|78.98|79.52|79.02|79.54|79.04|79.48|78.98|6
1735544830000|2024-12-30 07:47:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1735661180000|2024-12-31 16:06:20|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735544840000|2024-12-30 07:47:20|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|6
1735661190000|2024-12-31 16:06:30|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735544850000|2024-12-30 07:47:30|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|3
1735661200000|2024-12-31 16:06:40|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|3
1735544860000|2024-12-30 07:47:40|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735661210000|2024-12-31 16:06:50|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|7
1735544880000|2024-12-30 07:48:00|79.33|78.83|79.33|78.83|79.33|78.83|79.31|78.81|7
1735661220000|2024-12-31 16:07:00|79.47|78.97|79.53|79.03|79.54|79.04|79.47|78.97|4
1735544890000|2024-12-30 07:48:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735661230000|2024-12-31 16:07:10|79.52|79.02|79.5|79|79.53|79.03|79.5|79|6
1735544900000|2024-12-30 07:48:20|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1735661240000|2024-12-31 16:07:20|79.53|79.03|79.52|79.02|79.54|79.04|79.51|79.01|7
1735544910000|2024-12-30 07:48:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735661250000|2024-12-31 16:07:30|79.53|79.03|79.5|79|79.53|79.03|79.5|79|5
1735544920000|2024-12-30 07:48:40|79.28|78.78|79.26|78.76|79.29|78.79|79.26|78.76|7
1735661260000|2024-12-31 16:07:40|79.47|78.97|79.51|79.01|79.53|79.03|79.45|78.95|10
1735544930000|2024-12-30 07:48:50|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|5
1735661270000|2024-12-31 16:07:50|79.5|79|79.6|79.1|79.61|79.11|79.5|79|10
1735544940000|2024-12-30 07:49:00|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|9
1735661280000|2024-12-31 16:08:00|79.59|79.09|79.57|79.07|79.6|79.1|79.56|79.06|8
1735544950000|2024-12-30 07:49:10|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|7
1735661290000|2024-12-31 16:08:10|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735544960000|2024-12-30 07:49:20|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|5
1735661300000|2024-12-31 16:08:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|7
1735544970000|2024-12-30 07:49:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735661310000|2024-12-31 16:08:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|6
1735544980000|2024-12-30 07:49:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735661320000|2024-12-31 16:08:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|5
1735544990000|2024-12-30 07:49:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|4
1735661330000|2024-12-31 16:08:50|79.6|79.1|79.65|79.15|79.66|79.16|79.6|79.1|8
1735545000000|2024-12-30 07:50:00|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735661340000|2024-12-31 16:09:00|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1735545010000|2024-12-30 07:50:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735661350000|2024-12-31 16:09:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|5
1735545020000|2024-12-30 07:50:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735661360000|2024-12-31 16:09:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735545030000|2024-12-30 07:50:30|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|6
1735661370000|2024-12-31 16:09:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|8
1735545040000|2024-12-30 07:50:40|79.33|78.83|79.42|78.92|79.44|78.94|79.33|78.83|12
1735661380000|2024-12-31 16:09:40|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|7
1735545050000|2024-12-30 07:50:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|13
1735661390000|2024-12-31 16:09:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735545060000|2024-12-30 07:51:00|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|6
1735661400000|2024-12-31 16:10:00|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735545070000|2024-12-30 07:51:10|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|4
1735661410000|2024-12-31 16:10:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|4
1735545080000|2024-12-30 07:51:20|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735661420000|2024-12-31 16:10:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735545090000|2024-12-30 07:51:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735661440000|2024-12-31 16:10:40|79.77|79.27|79.75|79.25|79.8|79.3|79.75|79.25|8
1735545100000|2024-12-30 07:51:40|79.37|78.87|79.32|78.82|79.37|78.87|79.32|78.82|4
1735661450000|2024-12-31 16:10:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735545110000|2024-12-30 07:51:50|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|4
1735661460000|2024-12-31 16:11:00|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735545120000|2024-12-30 07:52:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735661470000|2024-12-31 16:11:10|79.8|79.3|79.78|79.28|79.8|79.3|79.77|79.27|5
1735545130000|2024-12-30 07:52:10|79.3|78.8|79.3|78.8|79.32|78.82|79.29|78.79|7
1735661480000|2024-12-31 16:11:20|79.77|79.27|79.85|79.35|79.85|79.35|79.77|79.27|9
1735545140000|2024-12-30 07:52:20|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|6
1735661490000|2024-12-31 16:11:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735545150000|2024-12-30 07:52:30|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|6
1735661510000|2024-12-31 16:11:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735545170000|2024-12-30 07:52:50|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735661520000|2024-12-31 16:12:00|79.83|79.33|79.75|79.25|79.83|79.33|79.74|79.24|6
1735545180000|2024-12-30 07:53:00|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|3
1735661530000|2024-12-31 16:12:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735545190000|2024-12-30 07:53:10|79.43|78.93|79.4|78.9|79.47|78.97|79.39|78.89|13
1735661540000|2024-12-31 16:12:20|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735545200000|2024-12-30 07:53:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735661550000|2024-12-31 16:12:30|79.76|79.26|79.77|79.27|79.77|79.27|79.73|79.23|10
1735545210000|2024-12-30 07:53:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735661560000|2024-12-31 16:12:40|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735545220000|2024-12-30 07:53:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735661570000|2024-12-31 16:12:50|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735545230000|2024-12-30 07:53:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735661580000|2024-12-31 16:13:00|79.82|79.32|79.85|79.35|79.87|79.37|79.81|79.31|12
1735545250000|2024-12-30 07:54:10|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735661590000|2024-12-31 16:13:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|9
1735545260000|2024-12-30 07:54:20|79.41|78.91|79.46|78.96|79.46|78.96|79.4|78.9|5
1735661600000|2024-12-31 16:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.82|79.32|5
1735545270000|2024-12-30 07:54:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735661610000|2024-12-31 16:13:30|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|3
1735545280000|2024-12-30 07:54:40|79.5|79|79.5|79|79.5|79|79.47|78.97|5
1735661620000|2024-12-31 16:13:40|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1735545290000|2024-12-30 07:54:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735661630000|2024-12-31 16:13:50|79.74|79.24|79.76|79.26|79.77|79.27|79.73|79.23|9
1735545300000|2024-12-30 07:55:00|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1735661640000|2024-12-31 16:14:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|6
1735545310000|2024-12-30 07:55:10|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|5
1735661650000|2024-12-31 16:14:10|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|4
1735545320000|2024-12-30 07:55:20|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|6
1735661660000|2024-12-31 16:14:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735545330000|2024-12-30 07:55:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1735661670000|2024-12-31 16:14:30|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735545340000|2024-12-30 07:55:40|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|5
1735661680000|2024-12-31 16:14:40|79.76|79.26|79.83|79.33|79.85|79.35|79.76|79.26|8
1735545350000|2024-12-30 07:55:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735661690000|2024-12-31 16:14:50|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1735545360000|2024-12-30 07:56:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735661700000|2024-12-31 16:15:00|79.93|79.43|79.96|79.46|79.96|79.46|79.88|79.38|12
1735545390000|2024-12-30 07:56:30|79.41|78.91|79.42|78.92|79.42|78.92|79.4|78.9|6
1735661710000|2024-12-31 16:15:10|79.95|79.45|79.97|79.47|79.97|79.47|79.93|79.43|7
1735545400000|2024-12-30 07:56:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|3
1735661720000|2024-12-31 16:15:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|7
1735545420000|2024-12-30 07:57:00|79.42|78.92|79.5|79|79.5|79|79.42|78.92|8
1735661730000|2024-12-31 16:15:30|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|12
1735545430000|2024-12-30 07:57:10|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|6
1735661740000|2024-12-31 16:15:40|79.94|79.44|79.91|79.41|79.94|79.44|79.86|79.36|13
1735545470000|2024-12-30 07:57:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735661750000|2024-12-31 16:15:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735545480000|2024-12-30 07:58:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735661760000|2024-12-31 16:16:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|10
1735545490000|2024-12-30 07:58:10|79.51|79.01|79.57|79.07|79.58|79.08|79.51|79.01|6
1735661770000|2024-12-31 16:16:10|79.96|79.46|80.02|79.52|80.04|79.54|79.93|79.43|14
1735545500000|2024-12-30 07:58:20|79.56|79.06|79.54|79.04|79.57|79.07|79.54|79.04|4
1735661780000|2024-12-31 16:16:20|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|7
1735545520000|2024-12-30 07:58:40|79.55|79.05|79.57|79.07|79.58|79.08|79.55|79.05|7
1735661790000|2024-12-31 16:16:30|80.04|79.54|80.06|79.56|80.06|79.56|80.03|79.53|7
1735545530000|2024-12-30 07:58:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735661800000|2024-12-31 16:16:40|80.05|79.55|80.02|79.52|80.08|79.58|80.02|79.52|16
1735545540000|2024-12-30 07:59:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735661810000|2024-12-31 16:16:50|80.03|79.53|80.02|79.52|80.04|79.54|80|79.5|11
1735545560000|2024-12-30 07:59:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735661820000|2024-12-31 16:17:00|80.04|79.54|80.1|79.6|80.11|79.61|80.03|79.53|12
1735545580000|2024-12-30 07:59:40|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|7
1735661830000|2024-12-31 16:17:10|80.08|79.58|80.11|79.61|80.12|79.62|80.08|79.58|6
1735545590000|2024-12-30 07:59:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735661840000|2024-12-31 16:17:20|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|5
1735545600000|2024-12-30 08:00:00|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735661850000|2024-12-31 16:17:30|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|4
1735545610000|2024-12-30 08:00:10|79.54|79.04|79.58|79.08|79.59|79.09|79.53|79.03|7
1735661860000|2024-12-31 16:17:40|80.04|79.54|80|79.5|80.05|79.55|80|79.5|9
1735545620000|2024-12-30 08:00:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|7
1735661870000|2024-12-31 16:17:50|79.99|79.49|79.97|79.47|80.02|79.52|79.96|79.46|11
1735545630000|2024-12-30 08:00:30|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735661880000|2024-12-31 16:18:00|79.98|79.48|80.05|79.55|80.05|79.55|79.96|79.46|16
1735545640000|2024-12-30 08:00:40|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|4
1735661890000|2024-12-31 16:18:10|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|10
1735545650000|2024-12-30 08:00:50|79.68|79.18|79.76|79.26|79.76|79.26|79.68|79.18|9
1735661900000|2024-12-31 16:18:20|80|79.5|79.97|79.47|80|79.5|79.96|79.46|5
1735545660000|2024-12-30 08:01:00|79.75|79.25|79.81|79.31|79.82|79.32|79.75|79.25|10
1735661910000|2024-12-31 16:18:30|79.99|79.49|80.06|79.56|80.06|79.56|79.98|79.48|8
1735545670000|2024-12-30 08:01:10|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|5
1735661920000|2024-12-31 16:18:40|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|5
1735545680000|2024-12-30 08:01:20|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|4
1735661930000|2024-12-31 16:18:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735545690000|2024-12-30 08:01:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1735661940000|2024-12-31 16:19:00|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735545700000|2024-12-30 08:01:40|79.91|79.41|80|79.5|80|79.5|79.91|79.41|9
1735661950000|2024-12-31 16:19:10|80.03|79.53|80.05|79.55|80.05|79.55|79.98|79.48|12
1735545710000|2024-12-30 08:01:50|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|4
1735661960000|2024-12-31 16:19:20|80.06|79.56|80.11|79.61|80.11|79.61|80.06|79.56|7
1735545720000|2024-12-30 08:02:00|80|79.5|79.99|79.49|80.01|79.51|79.93|79.43|13
1735661980000|2024-12-31 16:19:40|80.1|79.6|80.07|79.57|80.1|79.6|80.06|79.56|6
1735545730000|2024-12-30 08:02:10|80|79.5|80.01|79.51|80.02|79.52|80|79.5|4
1735661990000|2024-12-31 16:19:50|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|6
1735545740000|2024-12-30 08:02:20|79.99|79.49|80.08|79.58|80.08|79.58|79.99|79.49|7
1735662000000|2024-12-31 16:20:00|80.04|79.54|79.99|79.49|80.04|79.54|79.98|79.48|17
1735545750000|2024-12-30 08:02:30|80.07|79.57|80.15|79.65|80.16|79.66|80.06|79.56|12
1735662010000|2024-12-31 16:20:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|5
1735545760000|2024-12-30 08:02:40|80.1|79.6|80.08|79.58|80.18|79.68|80.08|79.58|14
1735662020000|2024-12-31 16:20:20|79.95|79.45|80.19|79.69|80.19|79.69|79.94|79.44|10
1735545770000|2024-12-30 08:02:50|80.09|79.59|80.08|79.58|80.09|79.59|80.07|79.57|6
1735662030000|2024-12-31 16:20:30|80.18|79.68|80.16|79.66|80.19|79.69|80.14|79.64|12
1735545780000|2024-12-30 08:03:00|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|9
1735662040000|2024-12-31 16:20:40|80.17|79.67|80.26|79.76|80.26|79.76|80.16|79.66|16
1735545790000|2024-12-30 08:03:10|80.05|79.55|80.04|79.54|80.06|79.56|80|79.5|8
1735662050000|2024-12-31 16:20:50|80.25|79.75|80.22|79.72|80.26|79.76|80.2|79.7|11
1735545800000|2024-12-30 08:03:20|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|7
1735662060000|2024-12-31 16:21:00|80.23|79.73|80.23|79.73|80.23|79.73|80.17|79.67|9
1735545810000|2024-12-30 08:03:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|4
1735662070000|2024-12-31 16:21:10|80.22|79.72|80.25|79.75|80.26|79.76|80.22|79.72|9
1735545820000|2024-12-30 08:03:40|79.97|79.47|79.9|79.4|79.97|79.47|79.89|79.39|9
1735662080000|2024-12-31 16:21:20|80.26|79.76|80.21|79.71|80.26|79.76|80.21|79.71|9
1735545830000|2024-12-30 08:03:50|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|5
1735662090000|2024-12-31 16:21:30|80.2|79.7|80.22|79.72|80.23|79.73|80.19|79.69|7
1735545840000|2024-12-30 08:04:00|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|12
1735662100000|2024-12-31 16:21:40|80.23|79.73|80.23|79.73|80.26|79.76|80.22|79.72|8
1735545850000|2024-12-30 08:04:10|79.89|79.39|79.9|79.4|79.91|79.41|79.88|79.38|5
1735662110000|2024-12-31 16:21:50|80.22|79.72|80.22|79.72|80.22|79.72|80.19|79.69|5
1735545860000|2024-12-30 08:04:20|79.89|79.39|79.9|79.4|79.9|79.4|79.88|79.38|6
1735662120000|2024-12-31 16:22:00|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|9
1735545870000|2024-12-30 08:04:30|79.88|79.38|79.95|79.45|79.95|79.45|79.88|79.38|11
1735662130000|2024-12-31 16:22:10|80.15|79.65|80.1|79.6|80.15|79.65|80.09|79.59|11
1735545880000|2024-12-30 08:04:40|79.93|79.43|79.97|79.47|79.97|79.47|79.91|79.41|9
1735662150000|2024-12-31 16:22:30|80.09|79.59|80.03|79.53|80.09|79.59|80.02|79.52|11
1735545890000|2024-12-30 08:04:50|79.96|79.46|79.94|79.44|79.96|79.46|79.92|79.42|11
1735662160000|2024-12-31 16:22:40|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|8
1735662170000|2024-12-31 16:22:50|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|4
1735545900000|2024-12-30 08:05:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|5
1735662180000|2024-12-31 16:23:00|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|8
1735545910000|2024-12-30 08:05:10|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|7
1735662190000|2024-12-31 16:23:10|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735545920000|2024-12-30 08:05:20|79.98|79.48|80|79.5|80|79.5|79.95|79.45|5
1735662200000|2024-12-31 16:23:20|80|79.5|80.06|79.56|80.06|79.56|80|79.5|10
1735545930000|2024-12-30 08:05:30|79.98|79.48|79.96|79.46|79.99|79.49|79.96|79.46|8
1735662210000|2024-12-31 16:23:30|80.05|79.55|80.07|79.57|80.07|79.57|80.05|79.55|3
1735545940000|2024-12-30 08:05:40|79.98|79.48|79.97|79.47|79.98|79.48|79.94|79.44|11
1735662220000|2024-12-31 16:23:40|80.08|79.58|80.1|79.6|80.11|79.61|80.08|79.58|12
1735545960000|2024-12-30 08:06:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|4
1735662230000|2024-12-31 16:23:50|80.11|79.61|80.15|79.65|80.16|79.66|80.1|79.6|11
1735545970000|2024-12-30 08:06:10|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|5
1735662240000|2024-12-31 16:24:00|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|4
1735545980000|2024-12-30 08:06:20|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|8
1735662250000|2024-12-31 16:24:10|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|6
1735545990000|2024-12-30 08:06:30|79.89|79.39|79.96|79.46|79.96|79.46|79.89|79.39|4
1735662260000|2024-12-31 16:24:20|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|8
1735546000000|2024-12-30 08:06:40|79.97|79.47|79.92|79.42|79.97|79.47|79.91|79.41|10
1735662270000|2024-12-31 16:24:30|80.1|79.6|80.06|79.56|80.11|79.61|80.04|79.54|10
1735546020000|2024-12-30 08:07:00|79.91|79.41|79.9|79.4|79.92|79.42|79.88|79.38|11
1735662280000|2024-12-31 16:24:40|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|6
1735546030000|2024-12-30 08:07:10|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|5
1735662290000|2024-12-31 16:24:50|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735546040000|2024-12-30 08:07:20|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|9
1735662300000|2024-12-31 16:25:00|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|4
1735546050000|2024-12-30 08:07:30|79.92|79.42|79.94|79.44|79.95|79.45|79.91|79.41|6
1735662310000|2024-12-31 16:25:10|80.09|79.59|80.09|79.59|80.11|79.61|80.06|79.56|9
1735546060000|2024-12-30 08:07:40|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735662320000|2024-12-31 16:25:20|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1735546080000|2024-12-30 08:08:00|79.89|79.39|79.88|79.38|79.9|79.4|79.87|79.37|8
1735662330000|2024-12-31 16:25:30|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1735546090000|2024-12-30 08:08:10|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735662340000|2024-12-31 16:25:40|80.06|79.56|80.06|79.56|80.06|79.56|80.05|79.55|5
1735546100000|2024-12-30 08:08:20|79.91|79.41|79.91|79.41|79.94|79.44|79.91|79.41|4
1735662350000|2024-12-31 16:25:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735546110000|2024-12-30 08:08:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735662360000|2024-12-31 16:26:00|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|4
1735546120000|2024-12-30 08:08:40|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735662370000|2024-12-31 16:26:10|80.03|79.53|80.08|79.58|80.08|79.58|80.03|79.53|6
1735546130000|2024-12-30 08:08:50|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735662380000|2024-12-31 16:26:20|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|6
1735546140000|2024-12-30 08:09:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|3
1735662390000|2024-12-31 16:26:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735546150000|2024-12-30 08:09:10|79.89|79.39|79.94|79.44|79.96|79.46|79.88|79.38|9
1735662400000|2024-12-31 16:26:40|80.07|79.57|80.07|79.57|80.09|79.59|80.07|79.57|4
1735546160000|2024-12-30 08:09:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735662410000|2024-12-31 16:26:50|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|3
1735546170000|2024-12-30 08:09:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|9
1735662420000|2024-12-31 16:27:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735546180000|2024-12-30 08:09:40|79.98|79.48|80|79.5|80.02|79.52|79.98|79.48|7
1735662430000|2024-12-31 16:27:10|80.06|79.56|80.13|79.63|80.14|79.64|80.06|79.56|8
1735546190000|2024-12-30 08:09:50|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1735662440000|2024-12-31 16:27:20|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735546200000|2024-12-30 08:10:00|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|8
1735662450000|2024-12-31 16:27:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735546210000|2024-12-30 08:10:10|79.93|79.43|79.93|79.43|79.95|79.45|79.92|79.42|10
1735662460000|2024-12-31 16:27:40|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|7
1735546220000|2024-12-30 08:10:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735662470000|2024-12-31 16:27:50|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735546230000|2024-12-30 08:10:30|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|14
1735662480000|2024-12-31 16:28:00|80.02|79.52|80.06|79.56|80.06|79.56|80.02|79.52|5
1735546240000|2024-12-30 08:10:40|79.91|79.41|79.92|79.42|79.95|79.45|79.91|79.41|8
1735662490000|2024-12-31 16:28:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735546250000|2024-12-30 08:10:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1735662500000|2024-12-31 16:28:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|4
1735546260000|2024-12-30 08:11:00|79.94|79.44|79.94|79.44|79.94|79.44|79.9|79.4|11
1735662510000|2024-12-31 16:28:30|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735546270000|2024-12-30 08:11:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|4
1735662520000|2024-12-31 16:28:40|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735546280000|2024-12-30 08:11:20|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735662530000|2024-12-31 16:28:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735546290000|2024-12-30 08:11:30|79.92|79.42|79.91|79.41|79.94|79.44|79.9|79.4|7
1735662540000|2024-12-31 16:29:00|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|8
1735546300000|2024-12-30 08:11:40|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|6
1735662550000|2024-12-31 16:29:10|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735546310000|2024-12-30 08:11:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735662570000|2024-12-31 16:29:30|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735546320000|2024-12-30 08:12:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735662580000|2024-12-31 16:29:40|80.13|79.63|80.12|79.62|80.14|79.64|80.12|79.62|5
1735546330000|2024-12-30 08:12:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|7
1735662590000|2024-12-31 16:29:50|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|6
1735546340000|2024-12-30 08:12:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735662600000|2024-12-31 16:30:00|80.04|79.54|80.08|79.58|80.09|79.59|80.04|79.54|8
1735546360000|2024-12-30 08:12:40|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|5
1735546370000|2024-12-30 08:12:50|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1735662610000|2024-12-31 16:30:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735546380000|2024-12-30 08:13:00|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|4
1735662620000|2024-12-31 16:30:20|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735546390000|2024-12-30 08:13:10|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|3
1735662630000|2024-12-31 16:30:30|80.07|79.57|80.05|79.55|80.07|79.57|80.04|79.54|7
1735546400000|2024-12-30 08:13:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|5
1735662640000|2024-12-31 16:30:40|80.06|79.56|80.05|79.55|80.08|79.58|80.05|79.55|6
1735546410000|2024-12-30 08:13:30|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|4
1735662650000|2024-12-31 16:30:50|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|6
1735546420000|2024-12-30 08:13:40|79.83|79.33|79.82|79.32|79.85|79.35|79.82|79.32|5
1735662660000|2024-12-31 16:31:00|80.04|79.54|79.95|79.45|80.04|79.54|79.95|79.45|9
1735546440000|2024-12-30 08:14:00|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|5
1735662670000|2024-12-31 16:31:10|79.94|79.44|79.91|79.41|79.96|79.46|79.91|79.41|9
1735546450000|2024-12-30 08:14:10|79.76|79.26|79.73|79.23|79.77|79.27|79.72|79.22|5
1735662680000|2024-12-31 16:31:20|79.93|79.43|79.83|79.33|79.93|79.43|79.83|79.33|12
1735546460000|2024-12-30 08:14:20|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|3
1735662690000|2024-12-31 16:31:30|79.84|79.34|79.76|79.26|79.84|79.34|79.76|79.26|13
1735546480000|2024-12-30 08:14:40|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|3
1735662700000|2024-12-31 16:31:40|79.75|79.25|79.66|79.16|79.75|79.25|79.66|79.16|4
1735546490000|2024-12-30 08:14:50|79.72|79.22|79.76|79.26|79.76|79.26|79.7|79.2|8
1735662710000|2024-12-31 16:31:50|79.65|79.15|79.59|79.09|79.65|79.15|79.59|79.09|15
1735546500000|2024-12-30 08:15:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|6
1735662720000|2024-12-31 16:32:00|79.58|79.08|79.46|78.96|79.58|79.08|79.41|78.91|27
1735546510000|2024-12-30 08:15:10|79.75|79.25|79.76|79.26|79.78|79.28|79.75|79.25|7
1735662730000|2024-12-31 16:32:10|79.45|78.95|79.32|78.82|79.45|78.95|79.28|78.78|22
1735546520000|2024-12-30 08:15:20|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735662740000|2024-12-31 16:32:20|79.33|78.83|79.38|78.88|79.38|78.88|79.31|78.81|12
1735546530000|2024-12-30 08:15:30|79.74|79.24|79.69|79.19|79.74|79.24|79.69|79.19|4
1735662750000|2024-12-31 16:32:30|79.39|78.89|79.47|78.97|79.47|78.97|79.39|78.89|11
1735546540000|2024-12-30 08:15:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|6
1735662760000|2024-12-31 16:32:40|79.48|78.98|79.48|78.98|79.49|78.99|79.43|78.93|13
1735546550000|2024-12-30 08:15:50|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735662770000|2024-12-31 16:32:50|79.47|78.97|79.4|78.9|79.47|78.97|79.39|78.89|11
1735546560000|2024-12-30 08:16:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735662780000|2024-12-31 16:33:00|79.42|78.92|79.49|78.99|79.52|79.02|79.42|78.92|14
1735546570000|2024-12-30 08:16:10|79.67|79.17|79.58|79.08|79.67|79.17|79.57|79.07|9
1735662790000|2024-12-31 16:33:10|79.48|78.98|79.46|78.96|79.5|79|79.44|78.94|15
1735546580000|2024-12-30 08:16:20|79.59|79.09|79.64|79.14|79.65|79.15|79.58|79.08|11
1735662800000|2024-12-31 16:33:20|79.49|78.99|79.46|78.96|79.5|79|79.45|78.95|6
1735546590000|2024-12-30 08:16:30|79.65|79.15|79.59|79.09|79.65|79.15|79.58|79.08|7
1735662810000|2024-12-31 16:33:30|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|17
1735546600000|2024-12-30 08:16:40|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735662820000|2024-12-31 16:33:40|79.42|78.92|79.4|78.9|79.42|78.92|79.39|78.89|9
1735546610000|2024-12-30 08:16:50|79.56|79.06|79.55|79.05|79.56|79.06|79.54|79.04|4
1735662830000|2024-12-31 16:33:50|79.39|78.89|79.34|78.84|79.4|78.9|79.34|78.84|8
1735546620000|2024-12-30 08:17:00|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735662840000|2024-12-31 16:34:00|79.39|78.89|79.46|78.96|79.46|78.96|79.38|78.88|8
1735546630000|2024-12-30 08:17:10|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|5
1735662850000|2024-12-31 16:34:10|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735546640000|2024-12-30 08:17:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735662860000|2024-12-31 16:34:20|79.45|78.95|79.44|78.94|79.5|79|79.44|78.94|14
1735546650000|2024-12-30 08:17:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735662870000|2024-12-31 16:34:30|79.45|78.95|79.45|78.95|79.49|78.99|79.45|78.95|6
1735546660000|2024-12-30 08:17:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1735662880000|2024-12-31 16:34:40|79.46|78.96|79.44|78.94|79.46|78.96|79.43|78.93|4
1735546670000|2024-12-30 08:17:50|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|8
1735662890000|2024-12-31 16:34:50|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735546680000|2024-12-30 08:18:00|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|7
1735662900000|2024-12-31 16:35:00|79.47|78.97|79.53|79.03|79.53|79.03|79.45|78.95|10
1735546690000|2024-12-30 08:18:10|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1735662910000|2024-12-31 16:35:10|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735546700000|2024-12-30 08:18:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735662920000|2024-12-31 16:35:20|79.54|79.04|79.51|79.01|79.57|79.07|79.51|79.01|8
1735546710000|2024-12-30 08:18:30|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|5
1735662930000|2024-12-31 16:35:30|79.5|79|79.43|78.93|79.5|79|79.43|78.93|11
1735546720000|2024-12-30 08:18:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735662940000|2024-12-31 16:35:40|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735546730000|2024-12-30 08:18:50|79.61|79.11|79.61|79.11|79.61|79.11|79.59|79.09|4
1735662950000|2024-12-31 16:35:50|79.45|78.95|79.51|79.01|79.52|79.02|79.45|78.95|7
1735546740000|2024-12-30 08:19:00|79.62|79.12|79.69|79.19|79.69|79.19|79.62|79.12|9
1735662960000|2024-12-31 16:36:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|7
1735546750000|2024-12-30 08:19:10|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735662970000|2024-12-31 16:36:10|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|7
1735546770000|2024-12-30 08:19:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735662980000|2024-12-31 16:36:20|79.59|79.09|79.58|79.08|79.59|79.09|79.56|79.06|9
1735546780000|2024-12-30 08:19:40|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735662990000|2024-12-31 16:36:30|79.6|79.1|79.67|79.17|79.67|79.17|79.59|79.09|9
1735546790000|2024-12-30 08:19:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735663000000|2024-12-31 16:36:40|79.7|79.2|79.74|79.24|79.74|79.24|79.69|79.19|10
1735546800000|2024-12-30 08:20:00|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|5
1735663010000|2024-12-31 16:36:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735546810000|2024-12-30 08:20:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|2
1735663020000|2024-12-31 16:37:00|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735546820000|2024-12-30 08:20:20|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|3
1735663030000|2024-12-31 16:37:10|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|6
1735546830000|2024-12-30 08:20:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735663040000|2024-12-31 16:37:20|79.64|79.14|79.66|79.16|79.68|79.18|79.63|79.13|12
1735546840000|2024-12-30 08:20:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735663050000|2024-12-31 16:37:30|79.67|79.17|79.71|79.21|79.71|79.21|79.66|79.16|8
1735546850000|2024-12-30 08:20:50|79.55|79.05|79.5|79|79.55|79.05|79.5|79|6
1735663060000|2024-12-31 16:37:40|79.7|79.2|79.73|79.23|79.73|79.23|79.69|79.19|10
1735546860000|2024-12-30 08:21:00|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|4
1735663070000|2024-12-31 16:37:50|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735546870000|2024-12-30 08:21:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735663080000|2024-12-31 16:38:00|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735546880000|2024-12-30 08:21:20|79.45|78.95|79.46|78.96|79.49|78.99|79.45|78.95|8
1735663090000|2024-12-31 16:38:10|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|8
1735546890000|2024-12-30 08:21:30|79.47|78.97|79.51|79.01|79.53|79.03|79.47|78.97|8
1735663100000|2024-12-31 16:38:20|79.71|79.21|79.68|79.18|79.71|79.21|79.65|79.15|8
1735546900000|2024-12-30 08:21:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735663110000|2024-12-31 16:38:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735546910000|2024-12-30 08:21:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|4
1735663120000|2024-12-31 16:38:40|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|8
1735546920000|2024-12-30 08:22:00|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|4
1735663130000|2024-12-31 16:38:50|79.66|79.16|79.64|79.14|79.66|79.16|79.62|79.12|5
1735546930000|2024-12-30 08:22:10|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735663140000|2024-12-31 16:39:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|7
1735546940000|2024-12-30 08:22:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|4
1735663150000|2024-12-31 16:39:10|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|9
1735546960000|2024-12-30 08:22:40|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735663160000|2024-12-31 16:39:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|11
1735546970000|2024-12-30 08:22:50|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735663170000|2024-12-31 16:39:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|8
1735546980000|2024-12-30 08:23:00|79.52|79.02|79.58|79.08|79.59|79.09|79.52|79.02|10
1735546990000|2024-12-30 08:23:10|79.59|79.09|79.59|79.09|79.61|79.11|79.58|79.08|6
1735663180000|2024-12-31 16:39:40|79.73|79.23|79.71|79.21|79.73|79.23|79.68|79.18|9
1735547000000|2024-12-30 08:23:20|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|5
1735663190000|2024-12-31 16:39:50|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1735547010000|2024-12-30 08:23:30|79.58|79.08|79.52|79.02|79.58|79.08|79.52|79.02|5
1735663200000|2024-12-31 16:40:00|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735547020000|2024-12-30 08:23:40|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|7
1735663210000|2024-12-31 16:40:10|79.77|79.27|79.76|79.26|79.79|79.29|79.76|79.26|7
1735547030000|2024-12-30 08:23:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735663220000|2024-12-31 16:40:20|79.75|79.25|79.89|79.39|79.9|79.4|79.75|79.25|11
1735547040000|2024-12-30 08:24:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|3
1735663230000|2024-12-31 16:40:30|79.9|79.4|79.93|79.43|79.94|79.44|79.85|79.35|15
1735547050000|2024-12-30 08:24:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|3
1735663240000|2024-12-31 16:40:40|79.94|79.44|79.97|79.47|79.98|79.48|79.93|79.43|9
1735547060000|2024-12-30 08:24:20|79.58|79.08|79.5|79|79.58|79.08|79.5|79|7
1735663250000|2024-12-31 16:40:50|79.98|79.48|79.99|79.49|80|79.5|79.97|79.47|7
1735547070000|2024-12-30 08:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735663260000|2024-12-31 16:41:00|79.98|79.48|79.97|79.47|79.99|79.49|79.94|79.44|7
1735547080000|2024-12-30 08:24:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735663270000|2024-12-31 16:41:10|79.96|79.46|79.92|79.42|79.96|79.46|79.92|79.42|4
1735547090000|2024-12-30 08:24:50|79.52|79.02|79.45|78.95|79.52|79.02|79.45|78.95|8
1735663280000|2024-12-31 16:41:20|79.91|79.41|79.93|79.43|79.94|79.44|79.89|79.39|10
1735547100000|2024-12-30 08:25:00|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|5
1735663290000|2024-12-31 16:41:30|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1735547110000|2024-12-30 08:25:10|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735663300000|2024-12-31 16:41:40|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|5
1735547120000|2024-12-30 08:25:20|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735663310000|2024-12-31 16:41:50|79.83|79.33|79.86|79.36|79.86|79.36|79.82|79.32|7
1735547130000|2024-12-30 08:25:30|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735663320000|2024-12-31 16:42:00|79.89|79.39|79.93|79.43|79.93|79.43|79.86|79.36|11
1735547140000|2024-12-30 08:25:40|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735663330000|2024-12-31 16:42:10|79.94|79.44|79.88|79.38|79.94|79.44|79.88|79.38|11
1735547150000|2024-12-30 08:25:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|4
1735663340000|2024-12-31 16:42:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735547160000|2024-12-30 08:26:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|5
1735663350000|2024-12-31 16:42:30|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|5
1735547170000|2024-12-30 08:26:10|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735663360000|2024-12-31 16:42:40|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735547180000|2024-12-30 08:26:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735663370000|2024-12-31 16:42:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735547190000|2024-12-30 08:26:30|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|7
1735663380000|2024-12-31 16:43:00|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|3
1735547200000|2024-12-30 08:26:40|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735663390000|2024-12-31 16:43:10|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735547210000|2024-12-30 08:26:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735663400000|2024-12-31 16:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735547220000|2024-12-30 08:27:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735663410000|2024-12-31 16:43:30|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|6
1735547240000|2024-12-30 08:27:20|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|5
1735663420000|2024-12-31 16:43:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735547250000|2024-12-30 08:27:30|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735663430000|2024-12-31 16:43:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735547260000|2024-12-30 08:27:40|79.54|79.04|79.49|78.99|79.55|79.05|79.49|78.99|8
1735663440000|2024-12-31 16:44:00|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735547270000|2024-12-30 08:27:50|79.48|78.98|79.42|78.92|79.48|78.98|79.42|78.92|6
1735663450000|2024-12-31 16:44:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735547280000|2024-12-30 08:28:00|79.41|78.91|79.33|78.83|79.41|78.91|79.31|78.81|13
1735663460000|2024-12-31 16:44:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735547290000|2024-12-30 08:28:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|6
1735663470000|2024-12-31 16:44:30|80.02|79.52|79.95|79.45|80.02|79.52|79.95|79.45|6
1735547300000|2024-12-30 08:28:20|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|3
1735663480000|2024-12-31 16:44:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1735547310000|2024-12-30 08:28:30|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|5
1735663490000|2024-12-31 16:44:50|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|5
1735547320000|2024-12-30 08:28:40|79.41|78.91|79.4|78.9|79.41|78.91|79.39|78.89|3
1735663500000|2024-12-31 16:45:00|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1735547330000|2024-12-30 08:28:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735663510000|2024-12-31 16:45:10|80.02|79.52|80.04|79.54|80.04|79.54|80|79.5|7
1735547340000|2024-12-30 08:29:00|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735663520000|2024-12-31 16:45:20|80.03|79.53|80.12|79.62|80.14|79.64|80.03|79.53|5
1735547350000|2024-12-30 08:29:10|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735663530000|2024-12-31 16:45:30|80.13|79.63|80.14|79.64|80.14|79.64|80.1|79.6|12
1735547360000|2024-12-30 08:29:20|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|3
1735663540000|2024-12-31 16:45:40|80.15|79.65|80.16|79.66|80.21|79.71|80.14|79.64|12
1735547370000|2024-12-30 08:29:30|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1735663550000|2024-12-31 16:45:50|80.14|79.64|80.16|79.66|80.16|79.66|80.13|79.63|7
1735547380000|2024-12-30 08:29:40|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735663560000|2024-12-31 16:46:00|80.15|79.65|80.19|79.69|80.2|79.7|80.15|79.65|7
1735547390000|2024-12-30 08:29:50|79.34|78.84|79.26|78.76|79.34|78.84|79.26|78.76|7
1735663570000|2024-12-31 16:46:10|80.18|79.68|80.19|79.69|80.2|79.7|80.16|79.66|4
1735547400000|2024-12-30 08:30:00|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|7
1735663580000|2024-12-31 16:46:20|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735547410000|2024-12-30 08:30:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735663590000|2024-12-31 16:46:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735547420000|2024-12-30 08:30:20|79.27|78.77|79.21|78.71|79.27|78.77|79.21|78.71|4
1735663600000|2024-12-31 16:46:40|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|7
1735547430000|2024-12-30 08:30:30|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|11
1735663610000|2024-12-31 16:46:50|80.22|79.72|80.25|79.75|80.25|79.75|80.22|79.72|4
1735547440000|2024-12-30 08:30:40|79.13|78.63|79.16|78.66|79.19|78.69|79.13|78.63|10
1735663620000|2024-12-31 16:47:00|80.26|79.76|80.35|79.85|80.35|79.85|80.26|79.76|8
1735547450000|2024-12-30 08:30:50|79.17|78.67|79.15|78.65|79.2|78.7|79.15|78.65|6
1735663630000|2024-12-31 16:47:10|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735547460000|2024-12-30 08:31:00|79.16|78.66|79.15|78.65|79.17|78.67|79.14|78.64|10
1735663640000|2024-12-31 16:47:20|80.35|79.85|80.34|79.84|80.37|79.87|80.33|79.83|10
1735547470000|2024-12-30 08:31:10|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|9
1735663650000|2024-12-31 16:47:30|80.35|79.85|80.33|79.83|80.35|79.85|80.31|79.81|8
1735547480000|2024-12-30 08:31:20|79.07|78.57|79.07|78.57|79.07|78.57|79.05|78.55|4
1735663660000|2024-12-31 16:47:40|80.32|79.82|80.24|79.74|80.32|79.82|80.21|79.71|9
1735547490000|2024-12-30 08:31:30|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|5
1735663670000|2024-12-31 16:47:50|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1735547500000|2024-12-30 08:31:40|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1735663680000|2024-12-31 16:48:00|80.26|79.76|80.24|79.74|80.26|79.76|80.24|79.74|5
1735547510000|2024-12-30 08:31:50|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|7
1735663690000|2024-12-31 16:48:10|80.25|79.75|80.21|79.71|80.25|79.75|80.21|79.71|10
1735547520000|2024-12-30 08:32:00|79.07|78.57|78.99|78.49|79.07|78.57|78.99|78.49|5
1735663700000|2024-12-31 16:48:20|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|8
1735547530000|2024-12-30 08:32:10|79|78.5|79.04|78.54|79.04|78.54|78.99|78.49|5
1735663710000|2024-12-31 16:48:30|80.24|79.74|80.29|79.79|80.3|79.8|80.24|79.74|13
1735547540000|2024-12-30 08:32:20|79.05|78.55|79.01|78.51|79.05|78.55|78.99|78.49|8
1735663720000|2024-12-31 16:48:40|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|8
1735547550000|2024-12-30 08:32:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|5
1735663730000|2024-12-31 16:48:50|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|2
1735547560000|2024-12-30 08:32:40|78.97|78.47|78.9|78.4|78.97|78.47|78.89|78.39|7
1735663740000|2024-12-31 16:49:00|80.25|79.75|80.26|79.76|80.3|79.8|80.25|79.75|14
1735547570000|2024-12-30 08:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|4
1735663750000|2024-12-31 16:49:10|80.25|79.75|80.24|79.74|80.25|79.75|80.23|79.73|5
1735547580000|2024-12-30 08:33:00|78.89|78.39|78.95|78.45|78.97|78.47|78.89|78.39|11
1735663760000|2024-12-31 16:49:20|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735547590000|2024-12-30 08:33:10|78.96|78.46|78.94|78.44|78.96|78.46|78.91|78.41|13
1735663770000|2024-12-31 16:49:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735547600000|2024-12-30 08:33:20|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|9
1735663790000|2024-12-31 16:49:50|80.23|79.73|80.24|79.74|80.24|79.74|80.19|79.69|10
1735547610000|2024-12-30 08:33:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735547620000|2024-12-30 08:33:40|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|5
1735663800000|2024-12-31 16:50:00|80.23|79.73|80.24|79.74|80.25|79.75|80.23|79.73|10
1735547630000|2024-12-30 08:33:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|4
1735663810000|2024-12-31 16:50:10|80.25|79.75|80.3|79.8|80.32|79.82|80.25|79.75|5
1735547640000|2024-12-30 08:34:00|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|9
1735663820000|2024-12-31 16:50:20|80.29|79.79|80.33|79.83|80.34|79.84|80.29|79.79|9
1735547650000|2024-12-30 08:34:10|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|8
1735663830000|2024-12-31 16:50:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735547660000|2024-12-30 08:34:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735663840000|2024-12-31 16:50:40|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|2
1735547670000|2024-12-30 08:34:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|3
1735663850000|2024-12-31 16:50:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1735547680000|2024-12-30 08:34:40|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735663860000|2024-12-31 16:51:00|80.32|79.82|80.25|79.75|80.32|79.82|80.23|79.73|12
1735547690000|2024-12-30 08:34:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735663870000|2024-12-31 16:51:10|80.26|79.76|80.33|79.83|80.34|79.84|80.26|79.76|10
1735547700000|2024-12-30 08:35:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735663880000|2024-12-31 16:51:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735547710000|2024-12-30 08:35:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735663890000|2024-12-31 16:51:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735547720000|2024-12-30 08:35:20|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|6
1735663900000|2024-12-31 16:51:40|80.35|79.85|80.35|79.85|80.36|79.86|80.35|79.85|3
1735547730000|2024-12-30 08:35:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735663910000|2024-12-31 16:51:50|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735547740000|2024-12-30 08:35:40|79.06|78.56|79.08|78.58|79.09|78.59|79.04|78.54|8
1735663920000|2024-12-31 16:52:00|80.35|79.85|80.33|79.83|80.35|79.85|80.33|79.83|3
1735547750000|2024-12-30 08:35:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735663930000|2024-12-31 16:52:10|80.34|79.84|80.29|79.79|80.36|79.86|80.29|79.79|13
1735547760000|2024-12-30 08:36:00|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|4
1735663940000|2024-12-31 16:52:20|80.27|79.77|80.29|79.79|80.29|79.79|80.24|79.74|11
1735547770000|2024-12-30 08:36:10|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|4
1735663950000|2024-12-31 16:52:30|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1735547780000|2024-12-30 08:36:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735663960000|2024-12-31 16:52:40|80.3|79.8|80.26|79.76|80.3|79.8|80.26|79.76|4
1735547790000|2024-12-30 08:36:30|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735663970000|2024-12-31 16:52:50|80.27|79.77|80.29|79.79|80.3|79.8|80.27|79.77|7
1735547800000|2024-12-30 08:36:40|79.15|78.65|79.12|78.62|79.17|78.67|79.11|78.61|12
1735663980000|2024-12-31 16:53:00|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1735547810000|2024-12-30 08:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735663990000|2024-12-31 16:53:10|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|4
1735547820000|2024-12-30 08:37:00|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735664000000|2024-12-31 16:53:20|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|3
1735547830000|2024-12-30 08:37:10|79.15|78.65|79.25|78.75|79.25|78.75|79.15|78.65|11
1735664020000|2024-12-31 16:53:40|80.32|79.82|80.33|79.83|80.34|79.84|80.32|79.82|6
1735547840000|2024-12-30 08:37:20|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1735664040000|2024-12-31 16:54:00|80.32|79.82|80.32|79.82|80.32|79.82|80.31|79.81|3
1735547850000|2024-12-30 08:37:30|79.26|78.76|79.29|78.79|79.3|78.8|79.26|78.76|8
1735664050000|2024-12-31 16:54:10|80.31|79.81|80.33|79.83|80.33|79.83|80.31|79.81|3
1735547860000|2024-12-30 08:37:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|6
1735664060000|2024-12-31 16:54:20|80.32|79.82|80.3|79.8|80.32|79.82|80.29|79.79|9
1735547870000|2024-12-30 08:37:50|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735664070000|2024-12-31 16:54:30|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1735547880000|2024-12-30 08:38:00|79.32|78.82|79.31|78.81|79.35|78.85|79.31|78.81|4
1735664080000|2024-12-31 16:54:40|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735547890000|2024-12-30 08:38:10|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|5
1735664090000|2024-12-31 16:54:50|80.3|79.8|80.25|79.75|80.3|79.8|80.24|79.74|5
1735547900000|2024-12-30 08:38:20|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|4
1735664100000|2024-12-31 16:55:00|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735547910000|2024-12-30 08:38:30|79.42|78.92|79.51|79.01|79.51|79.01|79.42|78.92|8
1735664110000|2024-12-31 16:55:10|80.25|79.75|80.23|79.73|80.25|79.75|80.22|79.72|7
1735547920000|2024-12-30 08:38:40|79.53|79.03|79.48|78.98|79.54|79.04|79.48|78.98|9
1735664120000|2024-12-31 16:55:20|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735547930000|2024-12-30 08:38:50|79.5|79|79.5|79|79.53|79.03|79.5|79|10
1735664130000|2024-12-31 16:55:30|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735547940000|2024-12-30 08:39:00|79.51|79.01|79.55|79.05|79.56|79.06|79.51|79.01|6
1735664140000|2024-12-31 16:55:40|80.26|79.76|80.3|79.8|80.3|79.8|80.26|79.76|2
1735547950000|2024-12-30 08:39:10|79.56|79.06|79.59|79.09|79.59|79.09|79.55|79.05|9
1735664170000|2024-12-31 16:56:10|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735547960000|2024-12-30 08:39:20|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|8
1735664180000|2024-12-31 16:56:20|80.27|79.77|80.25|79.75|80.27|79.77|80.25|79.75|5
1735547970000|2024-12-30 08:39:30|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735664190000|2024-12-31 16:56:30|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735547980000|2024-12-30 08:39:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735664200000|2024-12-31 16:56:40|80.27|79.77|80.26|79.76|80.28|79.78|80.26|79.76|7
1735547990000|2024-12-30 08:39:50|79.58|79.08|79.47|78.97|79.58|79.08|79.47|78.97|18
1735664220000|2024-12-31 16:57:00|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|4
1735548000000|2024-12-30 08:40:00|79.48|78.98|79.47|78.97|79.5|79|79.46|78.96|10
1735664230000|2024-12-31 16:57:10|80.25|79.75|80.23|79.73|80.26|79.76|80.23|79.73|4
1735548010000|2024-12-30 08:40:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735664240000|2024-12-31 16:57:20|80.24|79.74|80.24|79.74|80.25|79.75|80.24|79.74|3
1735548020000|2024-12-30 08:40:20|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735664250000|2024-12-31 16:57:30|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735548030000|2024-12-30 08:40:30|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|6
1735664260000|2024-12-31 16:57:40|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735548040000|2024-12-30 08:40:40|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735664270000|2024-12-31 16:57:50|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735548050000|2024-12-30 08:40:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|7
1735664280000|2024-12-31 16:58:00|80.24|79.74|80.2|79.7|80.25|79.75|80.19|79.69|12
1735548060000|2024-12-30 08:41:00|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735664290000|2024-12-31 16:58:10|80.21|79.71|80.19|79.69|80.23|79.73|80.19|79.69|7
1735548070000|2024-12-30 08:41:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735664300000|2024-12-31 16:58:20|80.21|79.71|80.21|79.71|80.22|79.72|80.19|79.69|6
1735548080000|2024-12-30 08:41:20|79.39|78.89|79.37|78.87|79.39|78.89|79.34|78.84|11
1735664310000|2024-12-31 16:58:30|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|4
1735548090000|2024-12-30 08:41:30|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|12
1735664330000|2024-12-31 16:58:50|80.22|79.72|80.23|79.73|80.23|79.73|80.21|79.71|4
1735548100000|2024-12-30 08:41:40|79.31|78.81|79.29|78.79|79.31|78.81|79.28|78.78|8
1735664350000|2024-12-31 16:59:10|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735548110000|2024-12-30 08:41:50|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|5
1735664360000|2024-12-31 16:59:20|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735548120000|2024-12-30 08:42:00|79.34|78.84|79.22|78.72|79.34|78.84|79.22|78.72|9
1735664370000|2024-12-31 16:59:30|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735548130000|2024-12-30 08:42:10|79.23|78.73|79.24|78.74|79.25|78.75|79.23|78.73|8
1735664390000|2024-12-31 16:59:50|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|2
1735548140000|2024-12-30 08:42:20|79.23|78.73|79.25|78.75|79.25|78.75|79.22|78.72|5
1735664400000|2024-12-31 17:00:00|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735548150000|2024-12-30 08:42:30|79.27|78.77|79.3|78.8|79.3|78.8|79.26|78.76|5
1735664410000|2024-12-31 17:00:10|80.21|79.71|80.22|79.72|80.22|79.72|80.19|79.69|8
1735548160000|2024-12-30 08:42:40|79.29|78.79|79.25|78.75|79.29|78.79|79.24|78.74|7
1735664420000|2024-12-31 17:00:20|80.23|79.73|80.23|79.73|80.23|79.73|80.21|79.71|7
1735548170000|2024-12-30 08:42:50|79.26|78.76|79.3|78.8|79.3|78.8|79.25|78.75|6
1735664430000|2024-12-31 17:00:30|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|4
1735548180000|2024-12-30 08:43:00|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1735664440000|2024-12-31 17:00:40|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|2
1735548190000|2024-12-30 08:43:10|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|3
1735664450000|2024-12-31 17:00:50|80.15|79.65|80.14|79.64|80.16|79.66|80.14|79.64|3
1735548200000|2024-12-30 08:43:20|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|3
1735664460000|2024-12-31 17:01:00|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|4
1735548210000|2024-12-30 08:43:30|79.24|78.74|79.24|78.74|79.26|78.76|79.24|78.74|5
1735664470000|2024-12-31 17:01:10|80.13|79.63|80.12|79.62|80.13|79.63|80.1|79.6|8
1735548220000|2024-12-30 08:43:40|79.25|78.75|79.22|78.72|79.25|78.75|79.2|78.7|8
1735664480000|2024-12-31 17:01:20|80.13|79.63|80.13|79.63|80.14|79.64|80.13|79.63|3
1735548230000|2024-12-30 08:43:50|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1735664490000|2024-12-31 17:01:30|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735548240000|2024-12-30 08:44:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735664500000|2024-12-31 17:01:40|80.11|79.61|80.09|79.59|80.11|79.61|80.09|79.59|3
1735548250000|2024-12-30 08:44:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735664510000|2024-12-31 17:01:50|80.07|79.57|80.1|79.6|80.11|79.61|80.05|79.55|7
1735548260000|2024-12-30 08:44:20|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735664520000|2024-12-31 17:02:00|80.09|79.59|80.05|79.55|80.11|79.61|80.05|79.55|9
1735548270000|2024-12-30 08:44:30|79.21|78.71|79.22|78.72|79.22|78.72|79.19|78.69|4
1735664530000|2024-12-31 17:02:10|80.03|79.53|80.05|79.55|80.05|79.55|80.03|79.53|5
1735548280000|2024-12-30 08:44:40|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|4
1735664540000|2024-12-31 17:02:20|80.03|79.53|80.02|79.52|80.05|79.55|80.02|79.52|5
1735548290000|2024-12-30 08:44:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735664550000|2024-12-31 17:02:30|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1735548300000|2024-12-30 08:45:00|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|6
1735664560000|2024-12-31 17:02:40|79.99|79.49|80|79.5|80.03|79.53|79.99|79.49|10
1735548310000|2024-12-30 08:45:10|79.17|78.67|79.24|78.74|79.24|78.74|79.17|78.67|9
1735664570000|2024-12-31 17:02:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735548320000|2024-12-30 08:45:20|79.25|78.75|79.26|78.76|79.28|78.78|79.25|78.75|8
1735664580000|2024-12-31 17:03:00|80.03|79.53|80.07|79.57|80.09|79.59|80.03|79.53|12
1735548330000|2024-12-30 08:45:30|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735664590000|2024-12-31 17:03:10|80.08|79.58|80.08|79.58|80.1|79.6|80.07|79.57|6
1735548340000|2024-12-30 08:45:40|79.26|78.76|79.25|78.75|79.28|78.78|79.23|78.73|11
1735664600000|2024-12-31 17:03:20|80.06|79.56|80.12|79.62|80.12|79.62|80.05|79.55|8
1735548350000|2024-12-30 08:45:50|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|4
1735664610000|2024-12-31 17:03:30|80.13|79.63|80.14|79.64|80.14|79.64|80.12|79.62|4
1735548360000|2024-12-30 08:46:00|79.26|78.76|79.27|78.77|79.28|78.78|79.25|78.75|10
1735664620000|2024-12-31 17:03:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735548370000|2024-12-30 08:46:10|79.28|78.78|79.28|78.78|79.29|78.79|79.27|78.77|11
1735664630000|2024-12-31 17:03:50|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|5
1735548380000|2024-12-30 08:46:20|79.27|78.77|79.26|78.76|79.28|78.78|79.25|78.75|6
1735664640000|2024-12-31 17:04:00|80.19|79.69|80.2|79.7|80.21|79.71|80.19|79.69|3
1735548390000|2024-12-30 08:46:30|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1735664650000|2024-12-31 17:04:10|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735548400000|2024-12-30 08:46:40|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|5
1735664660000|2024-12-31 17:04:20|80.21|79.71|80.15|79.65|80.22|79.72|80.14|79.64|9
1735548410000|2024-12-30 08:46:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|6
1735664670000|2024-12-31 17:04:30|80.14|79.64|80.13|79.63|80.18|79.68|80.13|79.63|11
1735548420000|2024-12-30 08:47:00|79.38|78.88|79.35|78.85|79.38|78.88|79.34|78.84|7
1735664690000|2024-12-31 17:04:50|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|7
1735548430000|2024-12-30 08:47:10|79.36|78.86|79.31|78.81|79.36|78.86|79.31|78.81|5
1735664700000|2024-12-31 17:05:00|80.09|79.59|80.04|79.54|80.1|79.6|80.04|79.54|7
1735548450000|2024-12-30 08:47:30|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735664710000|2024-12-31 17:05:10|80.05|79.55|80.1|79.6|80.11|79.61|80.05|79.55|7
1735548460000|2024-12-30 08:47:40|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|8
1735664720000|2024-12-31 17:05:20|80.09|79.59|80.02|79.52|80.09|79.59|80.02|79.52|8
1735548470000|2024-12-30 08:47:50|79.21|78.71|79.25|78.75|79.26|78.76|79.21|78.71|9
1735664730000|2024-12-31 17:05:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735548480000|2024-12-30 08:48:00|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|7
1735664740000|2024-12-31 17:05:40|80.02|79.52|80.03|79.53|80.03|79.53|80.01|79.51|4
1735548490000|2024-12-30 08:48:10|79.23|78.73|79.27|78.77|79.28|78.78|79.22|78.72|8
1735664750000|2024-12-31 17:05:50|80.04|79.54|80.08|79.58|80.08|79.58|80.04|79.54|2
1735548500000|2024-12-30 08:48:20|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|6
1735664760000|2024-12-31 17:06:00|80.09|79.59|80.01|79.51|80.09|79.59|80.01|79.51|9
1735548510000|2024-12-30 08:48:30|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|5
1735664770000|2024-12-31 17:06:10|80|79.5|80.04|79.54|80.04|79.54|80|79.5|9
1735548520000|2024-12-30 08:48:40|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|6
1735664780000|2024-12-31 17:06:20|80.07|79.57|80.07|79.57|80.09|79.59|80.06|79.56|9
1735548530000|2024-12-30 08:48:50|79.26|78.76|79.16|78.66|79.26|78.76|79.16|78.66|8
1735664790000|2024-12-31 17:06:30|80.08|79.58|80.02|79.52|80.08|79.58|80.02|79.52|6
1735548540000|2024-12-30 08:49:00|79.17|78.67|79.17|78.67|79.18|78.68|79.15|78.65|8
1735664800000|2024-12-31 17:06:40|80.03|79.53|80.05|79.55|80.08|79.58|80.03|79.53|7
1735548550000|2024-12-30 08:49:10|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|5
1735664810000|2024-12-31 17:06:50|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|7
1735548560000|2024-12-30 08:49:20|79.19|78.69|79.16|78.66|79.19|78.69|79.14|78.64|10
1735664820000|2024-12-31 17:07:00|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|4
1735548570000|2024-12-30 08:49:30|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735664830000|2024-12-31 17:07:10|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|8
1735548590000|2024-12-30 08:49:50|79.15|78.65|79.17|78.67|79.19|78.69|79.15|78.65|4
1735664840000|2024-12-31 17:07:20|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|7
1735548600000|2024-12-30 08:50:00|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|9
1735664850000|2024-12-31 17:07:30|80|79.5|80|79.5|80.02|79.52|79.99|79.49|9
1735548610000|2024-12-30 08:50:10|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|7
1735664860000|2024-12-31 17:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735548620000|2024-12-30 08:50:20|79.16|78.66|79.16|78.66|79.19|78.69|79.15|78.65|10
1735664870000|2024-12-31 17:07:50|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|9
1735548630000|2024-12-30 08:50:30|79.17|78.67|79.16|78.66|79.19|78.69|79.16|78.66|5
1735664880000|2024-12-31 17:08:00|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|8
1735548640000|2024-12-30 08:50:40|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735664890000|2024-12-31 17:08:10|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|5
1735548650000|2024-12-30 08:50:50|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735664900000|2024-12-31 17:08:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735548660000|2024-12-30 08:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1735664920000|2024-12-31 17:08:40|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1735548670000|2024-12-30 08:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|8
1735664930000|2024-12-31 17:08:50|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1735548680000|2024-12-30 08:51:20|79.24|78.74|79.25|78.75|79.25|78.75|79.21|78.71|6
1735664940000|2024-12-31 17:09:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1735548690000|2024-12-30 08:51:30|79.24|78.74|79.22|78.72|79.25|78.75|79.21|78.71|8
1735664950000|2024-12-31 17:09:10|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1735548700000|2024-12-30 08:51:40|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|3
1735664960000|2024-12-31 17:09:20|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|4
1735548710000|2024-12-30 08:51:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|8
1735664980000|2024-12-31 17:09:40|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|3
1735548720000|2024-12-30 08:52:00|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735664990000|2024-12-31 17:09:50|80.09|79.59|80.13|79.63|80.13|79.63|80.09|79.59|5
1735548730000|2024-12-30 08:52:10|79.3|78.8|79.28|78.78|79.34|78.84|79.28|78.78|10
1735548740000|2024-12-30 08:52:20|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735665000000|2024-12-31 17:10:00|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|5
1735548750000|2024-12-30 08:52:30|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735665010000|2024-12-31 17:10:10|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735548780000|2024-12-30 08:53:00|79.25|78.75|79.27|78.77|79.28|78.78|79.25|78.75|4
1735665030000|2024-12-31 17:10:30|80.16|79.66|80.23|79.73|80.23|79.73|80.16|79.66|5
1735548790000|2024-12-30 08:53:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735665050000|2024-12-31 17:10:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735548800000|2024-12-30 08:53:20|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735665070000|2024-12-31 17:11:10|80.22|79.72|80.13|79.63|80.23|79.73|80.13|79.63|11
1735548810000|2024-12-30 08:53:30|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735665080000|2024-12-31 17:11:20|80.14|79.64|80.2|79.7|80.2|79.7|80.14|79.64|5
1735548820000|2024-12-30 08:53:40|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735665100000|2024-12-31 17:11:40|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735548830000|2024-12-30 08:53:50|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|5
1735665120000|2024-12-31 17:12:00|80.25|79.75|80.16|79.66|80.25|79.75|80.16|79.66|9
1735548840000|2024-12-30 08:54:00|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735665130000|2024-12-31 17:12:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735548850000|2024-12-30 08:54:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735665140000|2024-12-31 17:12:20|80.15|79.65|80.15|79.65|80.16|79.66|80.14|79.64|5
1735548860000|2024-12-30 08:54:20|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|4
1735665150000|2024-12-31 17:12:30|80.17|79.67|80.13|79.63|80.17|79.67|80.11|79.61|11
1735548870000|2024-12-30 08:54:30|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|7
1735665160000|2024-12-31 17:12:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735548880000|2024-12-30 08:54:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735665170000|2024-12-31 17:12:50|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1735548890000|2024-12-30 08:54:50|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|6
1735665180000|2024-12-31 17:13:00|80.16|79.66|80.13|79.63|80.16|79.66|80.13|79.63|3
1735548900000|2024-12-30 08:55:00|79.38|78.88|79.38|78.88|79.38|78.88|79.36|78.86|7
1735665190000|2024-12-31 17:13:10|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735548910000|2024-12-30 08:55:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735665200000|2024-12-31 17:13:20|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1735548920000|2024-12-30 08:55:20|79.41|78.91|79.45|78.95|79.45|78.95|79.4|78.9|10
1735665210000|2024-12-31 17:13:30|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|5
1735548930000|2024-12-30 08:55:30|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|5
1735665220000|2024-12-31 17:13:40|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735548940000|2024-12-30 08:55:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735665230000|2024-12-31 17:13:50|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|3
1735548960000|2024-12-30 08:56:00|79.47|78.97|79.44|78.94|79.47|78.97|79.42|78.92|9
1735665240000|2024-12-31 17:14:00|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|4
1735548970000|2024-12-30 08:56:10|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|9
1735665250000|2024-12-31 17:14:10|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735548980000|2024-12-30 08:56:20|79.5|79|79.47|78.97|79.5|79|79.47|78.97|4
1735665260000|2024-12-31 17:14:20|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735548990000|2024-12-30 08:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735665280000|2024-12-31 17:14:40|80.23|79.73|80.23|79.73|80.24|79.74|80.23|79.73|3
1735549000000|2024-12-30 08:56:40|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735665290000|2024-12-31 17:14:50|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|6
1735549010000|2024-12-30 08:56:50|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|4
1735665300000|2024-12-31 17:15:00|80.21|79.71|80.17|79.67|80.24|79.74|80.16|79.66|14
1735549020000|2024-12-30 08:57:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735665310000|2024-12-31 17:15:10|80.16|79.66|80.11|79.61|80.17|79.67|80.05|79.55|16
1735549040000|2024-12-30 08:57:20|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|4
1735665320000|2024-12-31 17:15:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735549050000|2024-12-30 08:57:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735665330000|2024-12-31 17:15:30|80.12|79.62|80.04|79.54|80.13|79.63|80.04|79.54|9
1735549060000|2024-12-30 08:57:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735665340000|2024-12-31 17:15:40|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|4
1735549070000|2024-12-30 08:57:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735665350000|2024-12-31 17:15:50|79.98|79.48|79.91|79.41|79.99|79.49|79.91|79.41|9
1735549080000|2024-12-30 08:58:00|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1735665360000|2024-12-31 17:16:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|7
1735549090000|2024-12-30 08:58:10|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1735665370000|2024-12-31 17:16:10|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|10
1735549110000|2024-12-30 08:58:30|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|5
1735665380000|2024-12-31 17:16:20|79.82|79.32|79.84|79.34|79.87|79.37|79.81|79.31|14
1735549130000|2024-12-30 08:58:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735665390000|2024-12-31 17:16:30|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|6
1735549140000|2024-12-30 08:59:00|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735665400000|2024-12-31 17:16:40|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|10
1735549150000|2024-12-30 08:59:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735665410000|2024-12-31 17:16:50|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|7
1735549160000|2024-12-30 08:59:20|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|4
1735665420000|2024-12-31 17:17:00|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|10
1735549170000|2024-12-30 08:59:30|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|2
1735665430000|2024-12-31 17:17:10|79.89|79.39|79.89|79.39|79.91|79.41|79.86|79.36|12
1735549190000|2024-12-30 08:59:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735665440000|2024-12-31 17:17:20|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|10
1735549200000|2024-12-30 09:00:00|79.31|78.81|79.34|78.84|79.34|78.84|79.3|78.8|5
1735665450000|2024-12-31 17:17:30|79.93|79.43|80|79.5|80|79.5|79.93|79.43|8
1735549210000|2024-12-30 09:00:10|79.33|78.83|79.33|78.83|79.35|78.85|79.31|78.81|12
1735665460000|2024-12-31 17:17:40|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|6
1735549220000|2024-12-30 09:00:20|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|8
1735665470000|2024-12-31 17:17:50|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735549230000|2024-12-30 09:00:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1735665480000|2024-12-31 17:18:00|79.94|79.44|79.96|79.46|79.97|79.47|79.94|79.44|7
1735549250000|2024-12-30 09:00:50|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|12
1735665490000|2024-12-31 17:18:10|79.95|79.45|79.97|79.47|79.98|79.48|79.95|79.45|5
1735549260000|2024-12-30 09:01:00|79.27|78.77|79.22|78.72|79.28|78.78|79.21|78.71|8
1735665500000|2024-12-31 17:18:20|79.96|79.46|79.96|79.46|79.96|79.46|79.95|79.45|3
1735549270000|2024-12-30 09:01:10|79.21|78.71|79.15|78.65|79.21|78.71|79.11|78.61|14
1735665510000|2024-12-31 17:18:30|79.97|79.47|79.96|79.46|79.98|79.48|79.94|79.44|7
1735549280000|2024-12-30 09:01:20|79.14|78.64|79.14|78.64|79.15|78.65|79.12|78.62|5
1735665520000|2024-12-31 17:18:40|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|9
1735549290000|2024-12-30 09:01:30|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735665530000|2024-12-31 17:18:50|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|8
1735549300000|2024-12-30 09:01:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735665540000|2024-12-31 17:19:00|80.02|79.52|80.02|79.52|80.02|79.52|80|79.5|7
1735549310000|2024-12-30 09:01:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735665550000|2024-12-31 17:19:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735549320000|2024-12-30 09:02:00|79.07|78.57|79.11|78.61|79.11|78.61|79.06|78.56|8
1735665560000|2024-12-31 17:19:20|80.04|79.54|80.08|79.58|80.1|79.6|80.04|79.54|5
1735549330000|2024-12-30 09:02:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735665570000|2024-12-31 17:19:30|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735549340000|2024-12-30 09:02:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|6
1735665580000|2024-12-31 17:19:40|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735549350000|2024-12-30 09:02:30|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|8
1735665590000|2024-12-31 17:19:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|7
1735549370000|2024-12-30 09:02:50|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1735549380000|2024-12-30 09:03:00|79.19|78.69|79.29|78.79|79.29|78.79|79.19|78.69|10
1735665600000|2024-12-31 17:20:00|80.07|79.57|80.11|79.61|80.12|79.62|80.07|79.57|7
1735549390000|2024-12-30 09:03:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735665610000|2024-12-31 17:20:10|80.07|79.57|80.05|79.55|80.08|79.58|80.04|79.54|7
1735549400000|2024-12-30 09:03:20|79.31|78.81|79.35|78.85|79.37|78.87|79.31|78.81|10
1735665620000|2024-12-31 17:20:20|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735549410000|2024-12-30 09:03:30|79.34|78.84|79.37|78.87|79.4|78.9|79.34|78.84|10
1735665630000|2024-12-31 17:20:30|80.05|79.55|80.1|79.6|80.12|79.62|80.05|79.55|7
1735549420000|2024-12-30 09:03:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|5
1735665640000|2024-12-31 17:20:40|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1735549430000|2024-12-30 09:03:50|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735665660000|2024-12-31 17:21:00|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735549440000|2024-12-30 09:04:00|79.37|78.87|79.38|78.88|79.38|78.88|79.33|78.83|9
1735665670000|2024-12-31 17:21:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1735549450000|2024-12-30 09:04:10|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735665680000|2024-12-31 17:21:20|80.08|79.58|80.05|79.55|80.1|79.6|80.03|79.53|7
1735549460000|2024-12-30 09:04:20|79.32|78.82|79.34|78.84|79.34|78.84|79.3|78.8|9
1735665690000|2024-12-31 17:21:30|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735549470000|2024-12-30 09:04:30|79.35|78.85|79.41|78.91|79.41|78.91|79.33|78.83|7
1735665700000|2024-12-31 17:21:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735549480000|2024-12-30 09:04:40|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|6
1735665710000|2024-12-31 17:21:50|80.06|79.56|80.09|79.59|80.11|79.61|80.06|79.56|6
1735549490000|2024-12-30 09:04:50|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735665720000|2024-12-31 17:22:00|80.08|79.58|80.06|79.56|80.08|79.58|80.04|79.54|7
1735549500000|2024-12-30 09:05:00|79.34|78.84|79.28|78.78|79.34|78.84|79.28|78.78|6
1735665730000|2024-12-31 17:22:10|80.07|79.57|80.03|79.53|80.08|79.58|80.02|79.52|8
1735549510000|2024-12-30 09:05:10|79.29|78.79|79.28|78.78|79.3|78.8|79.27|78.77|7
1735665740000|2024-12-31 17:22:20|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1735549520000|2024-12-30 09:05:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735665750000|2024-12-31 17:22:30|80.05|79.55|80.11|79.61|80.11|79.61|80.05|79.55|7
1735549530000|2024-12-30 09:05:30|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|6
1735665760000|2024-12-31 17:22:40|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735549540000|2024-12-30 09:05:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735665770000|2024-12-31 17:22:50|80.11|79.61|80.1|79.6|80.12|79.62|80.1|79.6|5
1735549550000|2024-12-30 09:05:50|79.26|78.76|79.17|78.67|79.27|78.77|79.17|78.67|13
1735665780000|2024-12-31 17:23:00|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|6
1735549560000|2024-12-30 09:06:00|79.16|78.66|79.07|78.57|79.16|78.66|79.07|78.57|9
1735665790000|2024-12-31 17:23:10|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735549570000|2024-12-30 09:06:10|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1735665800000|2024-12-31 17:23:20|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|7
1735549580000|2024-12-30 09:06:20|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|4
1735665810000|2024-12-31 17:23:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1735549590000|2024-12-30 09:06:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735665820000|2024-12-31 17:23:40|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1735549600000|2024-12-30 09:06:40|79.11|78.61|79.06|78.56|79.12|78.62|79.06|78.56|12
1735665830000|2024-12-31 17:23:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735549610000|2024-12-30 09:06:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735665840000|2024-12-31 17:24:00|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735549620000|2024-12-30 09:07:00|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735665850000|2024-12-31 17:24:10|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|6
1735549630000|2024-12-30 09:07:10|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|5
1735665860000|2024-12-31 17:24:20|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735549640000|2024-12-30 09:07:20|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|6
1735665870000|2024-12-31 17:24:30|79.96|79.46|80|79.5|80|79.5|79.96|79.46|4
1735549650000|2024-12-30 09:07:30|79.03|78.53|79.03|78.53|79.06|78.56|79.03|78.53|7
1735665880000|2024-12-31 17:24:40|79.99|79.49|79.93|79.43|79.99|79.49|79.93|79.43|9
1735549660000|2024-12-30 09:07:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735665900000|2024-12-31 17:25:00|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735549670000|2024-12-30 09:07:50|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735665910000|2024-12-31 17:25:10|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|9
1735549680000|2024-12-30 09:08:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735665920000|2024-12-31 17:25:20|79.97|79.47|80.02|79.52|80.02|79.52|79.97|79.47|5
1735549690000|2024-12-30 09:08:10|79.03|78.53|79.02|78.52|79.06|78.56|79.02|78.52|7
1735665930000|2024-12-31 17:25:30|80.01|79.51|80|79.5|80.01|79.51|79.97|79.47|8
1735549700000|2024-12-30 09:08:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|7
1735665940000|2024-12-31 17:25:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735549720000|2024-12-30 09:08:40|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|4
1735665950000|2024-12-31 17:25:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1735549730000|2024-12-30 09:08:50|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735549740000|2024-12-30 09:09:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1735665960000|2024-12-31 17:26:00|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|11
1735549750000|2024-12-30 09:09:10|79.01|78.51|78.97|78.47|79.02|78.52|78.97|78.47|5
1735665970000|2024-12-31 17:26:10|80|79.5|80|79.5|80.01|79.51|79.99|79.49|9
1735549770000|2024-12-30 09:09:30|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735665980000|2024-12-31 17:26:20|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1735549780000|2024-12-30 09:09:40|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|3
1735665990000|2024-12-31 17:26:30|79.98|79.48|79.98|79.48|79.99|79.49|79.95|79.45|11
1735549790000|2024-12-30 09:09:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735666000000|2024-12-31 17:26:40|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|7
1735549800000|2024-12-30 09:10:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|3
1735666010000|2024-12-31 17:26:50|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|4
1735549810000|2024-12-30 09:10:10|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735666020000|2024-12-31 17:27:00|79.97|79.47|79.97|79.47|79.98|79.48|79.96|79.46|4
1735549820000|2024-12-30 09:10:20|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|3
1735666030000|2024-12-31 17:27:10|79.96|79.46|79.99|79.49|80.03|79.53|79.96|79.46|4
1735549830000|2024-12-30 09:10:30|78.98|78.48|78.98|78.48|79.01|78.51|78.98|78.48|11
1735666040000|2024-12-31 17:27:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735549840000|2024-12-30 09:10:40|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735666050000|2024-12-31 17:27:30|79.97|79.47|79.98|79.48|80|79.5|79.92|79.42|10
1735549850000|2024-12-30 09:10:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735666060000|2024-12-31 17:27:40|79.99|79.49|80.03|79.53|80.04|79.54|79.99|79.49|6
1735549860000|2024-12-30 09:11:00|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|6
1735666070000|2024-12-31 17:27:50|80.05|79.55|80.09|79.59|80.09|79.59|80.02|79.52|6
1735549870000|2024-12-30 09:11:10|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|5
1735666080000|2024-12-31 17:28:00|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|6
1735549880000|2024-12-30 09:11:20|79.04|78.54|79.06|78.56|79.07|78.57|79.04|78.54|4
1735666090000|2024-12-31 17:28:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735549890000|2024-12-30 09:11:30|79.07|78.57|79.07|78.57|79.09|78.59|79.07|78.57|5
1735666100000|2024-12-31 17:28:20|80.02|79.52|80|79.5|80.03|79.53|79.99|79.49|6
1735549900000|2024-12-30 09:11:40|79.06|78.56|78.97|78.47|79.06|78.56|78.97|78.47|7
1735666110000|2024-12-31 17:28:30|79.99|79.49|79.96|79.46|80|79.5|79.96|79.46|8
1735549910000|2024-12-30 09:11:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735666120000|2024-12-31 17:28:40|79.95|79.45|79.94|79.44|79.95|79.45|79.93|79.43|6
1735549920000|2024-12-30 09:12:00|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|4
1735666130000|2024-12-31 17:28:50|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|6
1735549930000|2024-12-30 09:12:10|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735666140000|2024-12-31 17:29:00|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|7
1735549940000|2024-12-30 09:12:20|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735666150000|2024-12-31 17:29:10|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|4
1735549950000|2024-12-30 09:12:30|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735666160000|2024-12-31 17:29:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735549960000|2024-12-30 09:12:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1735666170000|2024-12-31 17:29:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735549970000|2024-12-30 09:12:50|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|5
1735666180000|2024-12-31 17:29:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735549980000|2024-12-30 09:13:00|78.96|78.46|78.94|78.44|78.96|78.46|78.9|78.4|9
1735666190000|2024-12-31 17:29:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735549990000|2024-12-30 09:13:10|78.95|78.45|78.97|78.47|78.97|78.47|78.94|78.44|5
1735666200000|2024-12-31 17:30:00|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|3
1735550000000|2024-12-30 09:13:20|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|9
1735666210000|2024-12-31 17:30:10|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1735550010000|2024-12-30 09:13:30|78.97|78.47|79|78.5|79|78.5|78.97|78.47|7
1735666220000|2024-12-31 17:30:20|79.91|79.41|79.91|79.41|79.93|79.43|79.91|79.41|4
1735550020000|2024-12-30 09:13:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|5
1735666230000|2024-12-31 17:30:30|79.92|79.42|79.93|79.43|79.94|79.44|79.91|79.41|6
1735550030000|2024-12-30 09:13:50|79.08|78.58|79.05|78.55|79.1|78.6|79.04|78.54|10
1735666240000|2024-12-31 17:30:40|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|6
1735550040000|2024-12-30 09:14:00|79.04|78.54|78.99|78.49|79.04|78.54|78.98|78.48|8
1735666250000|2024-12-31 17:30:50|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735550050000|2024-12-30 09:14:10|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|7
1735666260000|2024-12-31 17:31:00|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735550060000|2024-12-30 09:14:20|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|7
1735666270000|2024-12-31 17:31:10|79.83|79.33|79.77|79.27|79.84|79.34|79.77|79.27|9
1735550070000|2024-12-30 09:14:30|79.03|78.53|79.06|78.56|79.06|78.56|79.03|78.53|6
1735666280000|2024-12-31 17:31:20|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|7
1735550080000|2024-12-30 09:14:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735666290000|2024-12-31 17:31:30|79.72|79.22|79.59|79.09|79.73|79.23|79.59|79.09|6
1735550090000|2024-12-30 09:14:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1735666300000|2024-12-31 17:31:40|79.61|79.11|79.57|79.07|79.62|79.12|79.56|79.06|12
1735550100000|2024-12-30 09:15:00|79.09|78.59|79.1|78.6|79.12|78.62|79.09|78.59|6
1735666310000|2024-12-31 17:31:50|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735550110000|2024-12-30 09:15:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|8
1735666320000|2024-12-31 17:32:00|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735550120000|2024-12-30 09:15:20|79.19|78.69|79.13|78.63|79.19|78.69|79.12|78.62|7
1735666330000|2024-12-31 17:32:10|79.45|78.95|79.4|78.9|79.45|78.95|79.4|78.9|5
1735550130000|2024-12-30 09:15:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735666340000|2024-12-31 17:32:20|79.36|78.86|79.36|78.86|79.38|78.88|79.29|78.79|11
1735550140000|2024-12-30 09:15:40|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|5
1735666350000|2024-12-31 17:32:30|79.35|78.85|79.32|78.82|79.37|78.87|79.32|78.82|13
1735550150000|2024-12-30 09:15:50|79.2|78.7|79.25|78.75|79.27|78.77|79.2|78.7|12
1735666360000|2024-12-31 17:32:40|79.31|78.81|79.15|78.65|79.31|78.81|79.15|78.65|13
1735550160000|2024-12-30 09:16:00|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735666370000|2024-12-31 17:32:50|79.16|78.66|79.21|78.71|79.23|78.73|79.16|78.66|8
1735550170000|2024-12-30 09:16:10|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|5
1735666380000|2024-12-31 17:33:00|79.2|78.7|79.21|78.71|79.23|78.73|79.17|78.67|14
1735550180000|2024-12-30 09:16:20|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|4
1735666390000|2024-12-31 17:33:10|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|10
1735550190000|2024-12-30 09:16:30|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1735666400000|2024-12-31 17:33:20|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|10
1735550200000|2024-12-30 09:16:40|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|13
1735666410000|2024-12-31 17:33:30|79.14|78.64|79.15|78.65|79.15|78.65|79.06|78.56|15
1735550210000|2024-12-30 09:16:50|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1735666420000|2024-12-31 17:33:40|79.13|78.63|79.11|78.61|79.2|78.7|79.1|78.6|19
1735550220000|2024-12-30 09:17:00|79.11|78.61|79.05|78.55|79.11|78.61|79.05|78.55|7
1735666430000|2024-12-31 17:33:50|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|6
1735550230000|2024-12-30 09:17:10|79.06|78.56|79.09|78.59|79.1|78.6|79.05|78.55|10
1735666440000|2024-12-31 17:34:00|79.1|78.6|79.11|78.61|79.11|78.61|79.07|78.57|7
1735550240000|2024-12-30 09:17:20|79.08|78.58|79.12|78.62|79.13|78.63|79.08|78.58|9
1735666450000|2024-12-31 17:34:10|79.12|78.62|79.06|78.56|79.13|78.63|79.05|78.55|14
1735550250000|2024-12-30 09:17:30|79.11|78.61|79.02|78.52|79.11|78.61|79.02|78.52|15
1735666460000|2024-12-31 17:34:20|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|15
1735550260000|2024-12-30 09:17:40|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|11
1735666470000|2024-12-31 17:34:30|79.01|78.51|79.1|78.6|79.1|78.6|78.97|78.47|16
1735550270000|2024-12-30 09:17:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|2
1735666480000|2024-12-31 17:34:40|79.13|78.63|79.13|78.63|79.2|78.7|79.12|78.62|13
1735550280000|2024-12-30 09:18:00|79.04|78.54|79.05|78.55|79.08|78.58|79.03|78.53|12
1735550290000|2024-12-30 09:18:10|79.06|78.56|79.01|78.51|79.08|78.58|79.01|78.51|6
1735666500000|2024-12-31 17:35:00|79.11|78.61|78.82|78.32|79.11|78.61|78.82|78.32|17
1735550300000|2024-12-30 09:18:20|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735666510000|2024-12-31 17:35:10|78.83|78.33|78.77|78.27|78.87|78.37|78.73|78.23|20
1735550310000|2024-12-30 09:18:30|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|5
1735666520000|2024-12-31 17:35:20|78.76|78.26|78.86|78.36|78.86|78.36|78.75|78.25|15
1735550320000|2024-12-30 09:18:40|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|7
1735666530000|2024-12-31 17:35:30|78.88|78.38|78.82|78.32|78.92|78.42|78.79|78.29|20
1735550330000|2024-12-30 09:18:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|7
1735666540000|2024-12-31 17:35:40|78.81|78.31|78.74|78.24|78.83|78.33|78.74|78.24|16
1735550340000|2024-12-30 09:19:00|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|6
1735666550000|2024-12-31 17:35:50|78.75|78.25|78.65|78.15|78.75|78.25|78.65|78.15|15
1735550350000|2024-12-30 09:19:10|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|7
1735666560000|2024-12-31 17:36:00|78.64|78.14|78.71|78.21|78.71|78.21|78.62|78.12|15
1735550360000|2024-12-30 09:19:20|78.87|78.37|78.85|78.35|78.88|78.38|78.83|78.33|7
1735666570000|2024-12-31 17:36:10|78.73|78.23|78.75|78.25|78.81|78.31|78.73|78.23|16
1735550370000|2024-12-30 09:19:30|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|5
1735666580000|2024-12-31 17:36:20|78.76|78.26|78.71|78.21|78.76|78.26|78.65|78.15|12
1735550380000|2024-12-30 09:19:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735666590000|2024-12-31 17:36:30|78.7|78.2|78.57|78.07|78.7|78.2|78.57|78.07|9
1735550390000|2024-12-30 09:19:50|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|7
1735666600000|2024-12-31 17:36:40|78.51|78.01|78.53|78.03|78.58|78.08|78.47|77.97|14
1735550400000|2024-12-30 09:20:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|2
1735666610000|2024-12-31 17:36:50|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|6
1735550410000|2024-12-30 09:20:10|78.85|78.35|78.87|78.37|78.87|78.37|78.83|78.33|9
1735666620000|2024-12-31 17:37:00|78.5|78|78.42|77.92|78.5|78|78.42|77.92|13
1735550420000|2024-12-30 09:20:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735666630000|2024-12-31 17:37:10|78.36|77.86|78.38|77.88|78.39|77.89|78.31|77.81|11
1735550430000|2024-12-30 09:20:30|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1735666640000|2024-12-31 17:37:20|78.37|77.87|78.36|77.86|78.4|77.9|78.33|77.83|18
1735550440000|2024-12-30 09:20:40|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|8
1735666650000|2024-12-31 17:37:30|78.37|77.87|78.38|77.88|78.41|77.91|78.32|77.82|13
1735550450000|2024-12-30 09:20:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735666660000|2024-12-31 17:37:40|78.37|77.87|78.26|77.76|78.38|77.88|78.26|77.76|23
1735550460000|2024-12-30 09:21:00|78.96|78.46|79.02|78.52|79.02|78.52|78.96|78.46|10
1735666670000|2024-12-31 17:37:50|78.27|77.77|77.95|77.45|78.27|77.77|77.95|77.45|19
1735550470000|2024-12-30 09:21:10|79.03|78.53|78.96|78.46|79.05|78.55|78.95|78.45|13
1735666680000|2024-12-31 17:38:00|77.93|77.43|78.06|77.56|78.07|77.57|77.93|77.43|22
1735550480000|2024-12-30 09:21:20|78.95|78.45|78.95|78.45|78.95|78.45|78.91|78.41|8
1735666690000|2024-12-31 17:38:10|78.07|77.57|78.33|77.83|78.33|77.83|78.07|77.57|13
1735550490000|2024-12-30 09:21:30|78.94|78.44|78.96|78.46|78.97|78.47|78.92|78.42|8
1735666700000|2024-12-31 17:38:20|78.34|77.84|78.27|77.77|78.34|77.84|78.27|77.77|9
1735550500000|2024-12-30 09:21:40|78.95|78.45|78.96|78.46|78.97|78.47|78.95|78.45|4
1735666710000|2024-12-31 17:38:30|78.28|77.78|78.13|77.63|78.28|77.78|78.13|77.63|6
1735550510000|2024-12-30 09:21:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735666720000|2024-12-31 17:38:40|78.1|77.6|78.05|77.55|78.1|77.6|78.04|77.54|7
1735550520000|2024-12-30 09:22:00|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|5
1735666730000|2024-12-31 17:38:50|78.07|77.57|78.14|77.64|78.18|77.68|78.07|77.57|12
1735550530000|2024-12-30 09:22:10|78.98|78.48|78.95|78.45|78.98|78.48|78.94|78.44|8
1735666740000|2024-12-31 17:39:00|78.13|77.63|77.92|77.42|78.14|77.64|77.92|77.42|17
1735550540000|2024-12-30 09:22:20|78.94|78.44|78.92|78.42|78.95|78.45|78.91|78.41|5
1735666750000|2024-12-31 17:39:10|77.91|77.41|77.84|77.34|77.91|77.41|77.83|77.33|9
1735550550000|2024-12-30 09:22:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|13
1735666760000|2024-12-31 17:39:20|77.85|77.35|77.78|77.28|77.96|77.46|77.76|77.26|15
1735550560000|2024-12-30 09:22:40|78.91|78.41|78.89|78.39|78.92|78.42|78.87|78.37|8
1735666770000|2024-12-31 17:39:30|77.77|77.27|77.75|77.25|77.83|77.33|77.75|77.25|12
1735550570000|2024-12-30 09:22:50|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|5
1735666780000|2024-12-31 17:39:40|77.74|77.24|77.9|77.4|77.93|77.43|77.72|77.22|15
1735550580000|2024-12-30 09:23:00|78.86|78.36|78.88|78.38|78.88|78.38|78.85|78.35|6
1735666790000|2024-12-31 17:39:50|77.91|77.41|78.05|77.55|78.13|77.63|77.91|77.41|18
1735550590000|2024-12-30 09:23:10|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|8
1735550600000|2024-12-30 09:23:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735666800000|2024-12-31 17:40:00|78.06|77.56|77.9|77.4|78.06|77.56|77.9|77.4|19
1735550610000|2024-12-30 09:23:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|4
1735666810000|2024-12-31 17:40:10|77.92|77.42|77.99|77.49|78.01|77.51|77.85|77.35|25
1735550620000|2024-12-30 09:23:40|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|4
1735666820000|2024-12-31 17:40:20|77.98|77.48|77.91|77.41|78|77.5|77.9|77.4|17
1735550630000|2024-12-30 09:23:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735666830000|2024-12-31 17:40:30|77.92|77.42|77.91|77.41|77.94|77.44|77.9|77.4|6
1735550640000|2024-12-30 09:24:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|8
1735666840000|2024-12-31 17:40:40|77.9|77.4|77.95|77.45|77.95|77.45|77.89|77.39|14
1735550650000|2024-12-30 09:24:10|78.91|78.41|78.94|78.44|78.95|78.45|78.9|78.4|8
1735666850000|2024-12-31 17:40:50|77.99|77.49|77.98|77.48|78.05|77.55|77.94|77.44|20
1735550660000|2024-12-30 09:24:20|78.93|78.43|78.91|78.41|78.95|78.45|78.91|78.41|10
1735666860000|2024-12-31 17:41:00|77.94|77.44|77.88|77.38|77.99|77.49|77.86|77.36|24
1735550670000|2024-12-30 09:24:30|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735666870000|2024-12-31 17:41:10|77.89|77.39|78.11|77.61|78.14|77.64|77.88|77.38|22
1735550690000|2024-12-30 09:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735666880000|2024-12-31 17:41:20|78.15|77.65|78.22|77.72|78.22|77.72|78.13|77.63|16
1735550700000|2024-12-30 09:25:00|78.87|78.37|78.86|78.36|78.9|78.4|78.86|78.36|11
1735666890000|2024-12-31 17:41:30|78.23|77.73|78.13|77.63|78.26|77.76|78.13|77.63|15
1735550710000|2024-12-30 09:25:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735666900000|2024-12-31 17:41:40|78.12|77.62|78.3|77.8|78.3|77.8|78.12|77.62|13
1735550720000|2024-12-30 09:25:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|2
1735666910000|2024-12-31 17:41:50|78.29|77.79|78.4|77.9|78.4|77.9|78.29|77.79|16
1735550730000|2024-12-30 09:25:30|78.84|78.34|78.85|78.35|78.86|78.36|78.81|78.31|9
1735666920000|2024-12-31 17:42:00|78.41|77.91|78.4|77.9|78.41|77.91|78.37|77.87|15
1735550740000|2024-12-30 09:25:40|78.84|78.34|78.88|78.38|78.88|78.38|78.83|78.33|8
1735666930000|2024-12-31 17:42:10|78.41|77.91|78.39|77.89|78.43|77.93|78.34|77.84|15
1735550750000|2024-12-30 09:25:50|78.87|78.37|78.89|78.39|78.91|78.41|78.87|78.37|9
1735666940000|2024-12-31 17:42:20|78.4|77.9|78.48|77.98|78.52|78.02|78.4|77.9|21
1735550760000|2024-12-30 09:26:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|6
1735666950000|2024-12-31 17:42:30|78.46|77.96|78.46|77.96|78.48|77.98|78.45|77.95|11
1735550770000|2024-12-30 09:26:10|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|5
1735666960000|2024-12-31 17:42:40|78.45|77.95|78.33|77.83|78.45|77.95|78.33|77.83|17
1735550780000|2024-12-30 09:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735666970000|2024-12-31 17:42:50|78.32|77.82|78.38|77.88|78.39|77.89|78.3|77.8|15
1735550790000|2024-12-30 09:26:30|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735666980000|2024-12-31 17:43:00|78.39|77.89|78.47|77.97|78.48|77.98|78.39|77.89|13
1735550810000|2024-12-30 09:26:50|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735666990000|2024-12-31 17:43:10|78.49|77.99|78.58|78.08|78.58|78.08|78.49|77.99|10
1735550820000|2024-12-30 09:27:00|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|4
1735667000000|2024-12-31 17:43:20|78.57|78.07|78.51|78.01|78.59|78.09|78.49|77.99|15
1735550830000|2024-12-30 09:27:10|78.91|78.41|79.01|78.51|79.02|78.52|78.91|78.41|14
1735667010000|2024-12-31 17:43:30|78.52|78.02|78.4|77.9|78.53|78.03|78.39|77.89|15
1735550840000|2024-12-30 09:27:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|6
1735667020000|2024-12-31 17:43:40|78.39|77.89|78.4|77.9|78.43|77.93|78.39|77.89|9
1735550850000|2024-12-30 09:27:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735667030000|2024-12-31 17:43:50|78.39|77.89|78.37|77.87|78.39|77.89|78.36|77.86|5
1735550870000|2024-12-30 09:27:50|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|4
1735667040000|2024-12-31 17:44:00|78.38|77.88|78.42|77.92|78.43|77.93|78.38|77.88|10
1735550880000|2024-12-30 09:28:00|79.15|78.65|79.18|78.68|79.19|78.69|79.15|78.65|8
1735667050000|2024-12-31 17:44:10|78.43|77.93|78.46|77.96|78.49|77.99|78.43|77.93|12
1735550890000|2024-12-30 09:28:10|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735667060000|2024-12-31 17:44:20|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|3
1735550900000|2024-12-30 09:28:20|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735667070000|2024-12-31 17:44:30|78.47|77.97|78.45|77.95|78.49|77.99|78.44|77.94|13
1735550910000|2024-12-30 09:28:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|5
1735667080000|2024-12-31 17:44:40|78.48|77.98|78.45|77.95|78.48|77.98|78.44|77.94|8
1735550920000|2024-12-30 09:28:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735667090000|2024-12-31 17:44:50|78.44|77.94|78.38|77.88|78.44|77.94|78.37|77.87|7
1735550930000|2024-12-30 09:28:50|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735667100000|2024-12-31 17:45:00|78.37|77.87|78.43|77.93|78.44|77.94|78.35|77.85|18
1735550940000|2024-12-30 09:29:00|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735667110000|2024-12-31 17:45:10|78.44|77.94|78.34|77.84|78.44|77.94|78.33|77.83|11
1735550950000|2024-12-30 09:29:10|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735667120000|2024-12-31 17:45:20|78.33|77.83|78.26|77.76|78.33|77.83|78.24|77.74|12
1735550960000|2024-12-30 09:29:20|79|78.5|79|78.5|79|78.5|79|78.5|1
1735667130000|2024-12-31 17:45:30|78.28|77.78|78.35|77.85|78.36|77.86|78.28|77.78|11
1735550970000|2024-12-30 09:29:30|79.03|78.53|79.06|78.56|79.06|78.56|79.02|78.52|10
1735667140000|2024-12-31 17:45:40|78.34|77.84|78.28|77.78|78.34|77.84|78.28|77.78|8
1735550980000|2024-12-30 09:29:40|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|4
1735667150000|2024-12-31 17:45:50|78.27|77.77|78.28|77.78|78.3|77.8|78.27|77.77|6
1735550990000|2024-12-30 09:29:50|79.08|78.58|79.04|78.54|79.09|78.59|79.03|78.53|7
1735667160000|2024-12-31 17:46:00|78.27|77.77|78.18|77.68|78.28|77.78|78.17|77.67|16
1735551000000|2024-12-30 09:30:00|79.05|78.55|79.03|78.53|79.05|78.55|79.01|78.51|7
1735667170000|2024-12-31 17:46:10|78.19|77.69|78.3|77.8|78.3|77.8|78.19|77.69|17
1735551010000|2024-12-30 09:30:10|79.02|78.52|79.01|78.51|79.02|78.52|78.97|78.47|9
1735667180000|2024-12-31 17:46:20|78.29|77.79|78.25|77.75|78.32|77.82|78.23|77.73|14
1735551020000|2024-12-30 09:30:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|9
1735667190000|2024-12-31 17:46:30|78.24|77.74|78.29|77.79|78.32|77.82|78.24|77.74|12
1735551030000|2024-12-30 09:30:30|79.06|78.56|78.94|78.44|79.08|78.58|78.93|78.43|10
1735667200000|2024-12-31 17:46:40|78.3|77.8|78.2|77.7|78.3|77.8|78.18|77.68|13
1735551040000|2024-12-30 09:30:40|78.95|78.45|78.91|78.41|78.96|78.46|78.89|78.39|10
1735667210000|2024-12-31 17:46:50|78.19|77.69|78.14|77.64|78.19|77.69|78.14|77.64|8
1735551050000|2024-12-30 09:30:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735667220000|2024-12-31 17:47:00|78.13|77.63|78.1|77.6|78.13|77.63|78.06|77.56|10
1735551060000|2024-12-30 09:31:00|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|5
1735667230000|2024-12-31 17:47:10|78.11|77.61|78.17|77.67|78.18|77.68|78.1|77.6|12
1735551070000|2024-12-30 09:31:10|78.92|78.42|78.92|78.42|78.97|78.47|78.92|78.42|9
1735667240000|2024-12-31 17:47:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|12
1735551080000|2024-12-30 09:31:20|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735667250000|2024-12-31 17:47:30|78.14|77.64|78.19|77.69|78.19|77.69|78.14|77.64|13
1735551090000|2024-12-30 09:31:30|78.91|78.41|78.91|78.41|78.94|78.44|78.9|78.4|8
1735667260000|2024-12-31 17:47:40|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|17
1735551100000|2024-12-30 09:31:40|78.92|78.42|78.94|78.44|78.95|78.45|78.92|78.42|8
1735667270000|2024-12-31 17:47:50|78.3|77.8|78.17|77.67|78.3|77.8|78.16|77.66|15
1735551110000|2024-12-30 09:31:50|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735667280000|2024-12-31 17:48:00|78.19|77.69|78.17|77.67|78.21|77.71|78.17|77.67|13
1735551120000|2024-12-30 09:32:00|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|11
1735667290000|2024-12-31 17:48:10|78.19|77.69|78.09|77.59|78.19|77.69|78.08|77.58|14
1735551130000|2024-12-30 09:32:10|78.85|78.35|78.87|78.37|78.88|78.38|78.85|78.35|4
1735667300000|2024-12-31 17:48:20|78.1|77.6|78.2|77.7|78.2|77.7|78.1|77.6|10
1735551140000|2024-12-30 09:32:20|78.86|78.36|78.86|78.36|78.89|78.39|78.86|78.36|9
1735667310000|2024-12-31 17:48:30|78.21|77.71|78.11|77.61|78.21|77.71|78.1|77.6|10
1735551150000|2024-12-30 09:32:30|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|4
1735667320000|2024-12-31 17:48:40|78.1|77.6|78.1|77.6|78.12|77.62|78.1|77.6|9
1735551160000|2024-12-30 09:32:40|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|7
1735667330000|2024-12-31 17:48:50|78.11|77.61|78.1|77.6|78.14|77.64|78.1|77.6|12
1735551170000|2024-12-30 09:32:50|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735667340000|2024-12-31 17:49:00|78.09|77.59|77.94|77.44|78.09|77.59|77.93|77.43|15
1735551180000|2024-12-30 09:33:00|78.88|78.38|78.81|78.31|78.88|78.38|78.81|78.31|11
1735667350000|2024-12-31 17:49:10|77.98|77.48|77.96|77.46|77.99|77.49|77.95|77.45|6
1735551190000|2024-12-30 09:33:10|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|10
1735667360000|2024-12-31 17:49:20|77.94|77.44|78|77.5|78|77.5|77.94|77.44|6
1735551200000|2024-12-30 09:33:20|78.79|78.29|78.85|78.35|78.85|78.35|78.79|78.29|5
1735667370000|2024-12-31 17:49:30|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1735551210000|2024-12-30 09:33:30|78.86|78.36|78.9|78.4|78.91|78.41|78.86|78.36|7
1735667380000|2024-12-31 17:49:40|78.03|77.53|78.09|77.59|78.1|77.6|78.03|77.53|10
1735551220000|2024-12-30 09:33:40|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735667390000|2024-12-31 17:49:50|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|8
1735551230000|2024-12-30 09:33:50|78.88|78.38|78.89|78.39|78.91|78.41|78.88|78.38|6
1735667400000|2024-12-31 17:50:00|78.09|77.59|78.03|77.53|78.11|77.61|78.03|77.53|8
1735551240000|2024-12-30 09:34:00|78.9|78.4|78.89|78.39|78.9|78.4|78.87|78.37|11
1735667410000|2024-12-31 17:50:10|78.04|77.54|78.1|77.6|78.12|77.62|78.04|77.54|9
1735551250000|2024-12-30 09:34:10|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|4
1735667420000|2024-12-31 17:50:20|78.08|77.58|78.09|77.59|78.1|77.6|78.08|77.58|6
1735551260000|2024-12-30 09:34:20|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|8
1735667430000|2024-12-31 17:50:30|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|8
1735551270000|2024-12-30 09:34:30|78.93|78.43|78.99|78.49|79|78.5|78.93|78.43|10
1735667440000|2024-12-31 17:50:40|78.12|77.62|78.13|77.63|78.13|77.63|78.1|77.6|10
1735551280000|2024-12-30 09:34:40|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1735667450000|2024-12-31 17:50:50|78.14|77.64|78.19|77.69|78.2|77.7|78.14|77.64|8
1735551290000|2024-12-30 09:34:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735667460000|2024-12-31 17:51:00|78.18|77.68|78.28|77.78|78.29|77.79|78.18|77.68|14
1735551300000|2024-12-30 09:35:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|12
1735667470000|2024-12-31 17:51:10|78.29|77.79|78.35|77.85|78.35|77.85|78.29|77.79|11
1735551310000|2024-12-30 09:35:10|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|4
1735667480000|2024-12-31 17:51:20|78.36|77.86|78.39|77.89|78.4|77.9|78.36|77.86|9
1735551320000|2024-12-30 09:35:20|78.92|78.42|78.99|78.49|79|78.5|78.92|78.42|12
1735667490000|2024-12-31 17:51:30|78.4|77.9|78.26|77.76|78.41|77.91|78.26|77.76|16
1735551330000|2024-12-30 09:35:30|79|78.5|79.05|78.55|79.05|78.55|79|78.5|7
1735667500000|2024-12-31 17:51:40|78.28|77.78|78.3|77.8|78.3|77.8|78.25|77.75|10
1735551340000|2024-12-30 09:35:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735667510000|2024-12-31 17:51:50|78.29|77.79|78.27|77.77|78.29|77.79|78.25|77.75|8
1735551350000|2024-12-30 09:35:50|79.08|78.58|79.05|78.55|79.08|78.58|79.05|78.55|7
1735667520000|2024-12-31 17:52:00|78.26|77.76|78.34|77.84|78.34|77.84|78.26|77.76|10
1735551360000|2024-12-30 09:36:00|79.02|78.52|79.09|78.59|79.09|78.59|79.02|78.52|8
1735667530000|2024-12-31 17:52:10|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1735551370000|2024-12-30 09:36:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735667540000|2024-12-31 17:52:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|5
1735551380000|2024-12-30 09:36:20|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735667550000|2024-12-31 17:52:30|78.3|77.8|78.26|77.76|78.3|77.8|78.26|77.76|6
1735551390000|2024-12-30 09:36:30|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|4
1735667560000|2024-12-31 17:52:40|78.27|77.77|78.35|77.85|78.35|77.85|78.27|77.77|8
1735551400000|2024-12-30 09:36:40|79.19|78.69|79.18|78.68|79.19|78.69|79.14|78.64|10
1735667570000|2024-12-31 17:52:50|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735551410000|2024-12-30 09:36:50|79.17|78.67|79.18|78.68|79.18|78.68|79.16|78.66|4
1735667580000|2024-12-31 17:53:00|78.33|77.83|78.4|77.9|78.4|77.9|78.33|77.83|7
1735551420000|2024-12-30 09:37:00|79.19|78.69|79.17|78.67|79.2|78.7|79.17|78.67|6
1735667590000|2024-12-31 17:53:10|78.41|77.91|78.52|78.02|78.54|78.04|78.41|77.91|10
1735551430000|2024-12-30 09:37:10|79.18|78.68|79.2|78.7|79.23|78.73|79.18|78.68|8
1735667600000|2024-12-31 17:53:20|78.51|78.01|78.5|78|78.52|78.02|78.5|78|6
1735551440000|2024-12-30 09:37:20|79.21|78.71|79.19|78.69|79.25|78.75|79.19|78.69|10
1735667610000|2024-12-31 17:53:30|78.51|78.01|78.45|77.95|78.51|78.01|78.44|77.94|7
1735551450000|2024-12-30 09:37:30|79.2|78.7|79.16|78.66|79.2|78.7|79.15|78.65|8
1735667620000|2024-12-31 17:53:40|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735551460000|2024-12-30 09:37:40|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1735667630000|2024-12-31 17:53:50|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|2
1735551470000|2024-12-30 09:37:50|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735667640000|2024-12-31 17:54:00|78.47|77.97|78.48|77.98|78.48|77.98|78.45|77.95|7
1735551480000|2024-12-30 09:38:00|79.14|78.64|79.13|78.63|79.16|78.66|79.11|78.61|14
1735551490000|2024-12-30 09:38:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|6
1735551500000|2024-12-30 09:38:20|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|3
1735551510000|2024-12-30 09:38:30|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551520000|2024-12-30 09:38:40|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|4
1735551530000|2024-12-30 09:38:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551540000|2024-12-30 09:39:00|79.16|78.66|79.17|78.67|79.18|78.68|79.16|78.66|6
1735551560000|2024-12-30 09:39:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735551570000|2024-12-30 09:39:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735551580000|2024-12-30 09:39:40|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1735551590000|2024-12-30 09:39:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735551600000|2024-12-30 09:40:00|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551610000|2024-12-30 09:40:10|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|6
1735551620000|2024-12-30 09:40:20|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|6
1735551630000|2024-12-30 09:40:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735551640000|2024-12-30 09:40:40|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735551650000|2024-12-30 09:40:50|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735551660000|2024-12-30 09:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735551670000|2024-12-30 09:41:10|79|78.5|78.99|78.49|79.01|78.51|78.97|78.47|8
1735551680000|2024-12-30 09:41:20|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735551700000|2024-12-30 09:41:40|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|4
1735551710000|2024-12-30 09:41:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735551720000|2024-12-30 09:42:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735551730000|2024-12-30 09:42:10|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|6
1735551740000|2024-12-30 09:42:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551750000|2024-12-30 09:42:30|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1735551760000|2024-12-30 09:42:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|7
1735551770000|2024-12-30 09:42:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735551780000|2024-12-30 09:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735551790000|2024-12-30 09:43:10|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1735551800000|2024-12-30 09:43:20|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|6
1735551810000|2024-12-30 09:43:30|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|5
1735551820000|2024-12-30 09:43:40|79.03|78.53|79.05|78.55|79.05|78.55|79.02|78.52|8
1735551830000|2024-12-30 09:43:50|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|4
1735551840000|2024-12-30 09:44:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735551850000|2024-12-30 09:44:10|79.05|78.55|79.03|78.53|79.05|78.55|79|78.5|7
1735551860000|2024-12-30 09:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|4
1735551880000|2024-12-30 09:44:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735551890000|2024-12-30 09:44:50|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735551900000|2024-12-30 09:45:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1735551910000|2024-12-30 09:45:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|8
1735551920000|2024-12-30 09:45:20|79.19|78.69|79.15|78.65|79.19|78.69|79.13|78.63|9
1735551930000|2024-12-30 09:45:30|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|5
1735551940000|2024-12-30 09:45:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|6
1735551950000|2024-12-30 09:45:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735551960000|2024-12-30 09:46:00|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|4
1735551970000|2024-12-30 09:46:10|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1735551980000|2024-12-30 09:46:20|79.11|78.61|79.08|78.58|79.11|78.61|79.07|78.57|5
1735551990000|2024-12-30 09:46:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1735552000000|2024-12-30 09:46:40|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1735552010000|2024-12-30 09:46:50|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|10
1735552020000|2024-12-30 09:47:00|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735552030000|2024-12-30 09:47:10|79.08|78.58|79.06|78.56|79.13|78.63|79.06|78.56|14
1735552040000|2024-12-30 09:47:20|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|6
1735552050000|2024-12-30 09:47:30|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|4
1735552060000|2024-12-30 09:47:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735552070000|2024-12-30 09:47:50|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735552080000|2024-12-30 09:48:00|79.13|78.63|79.12|78.62|79.15|78.65|79.12|78.62|8
1735552090000|2024-12-30 09:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|5
1735552110000|2024-12-30 09:48:30|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1735552120000|2024-12-30 09:48:40|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|5
1735552130000|2024-12-30 09:48:50|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|7
1735552140000|2024-12-30 09:49:00|79.15|78.65|79.19|78.69|79.19|78.69|79.14|78.64|9
1735552150000|2024-12-30 09:49:10|79.18|78.68|79.19|78.69|79.21|78.71|79.18|78.68|8
1735552160000|2024-12-30 09:49:20|79.18|78.68|79.2|78.7|79.2|78.7|79.17|78.67|7
1735552180000|2024-12-30 09:49:40|79.21|78.71|79.17|78.67|79.21|78.71|79.16|78.66|9
1735552190000|2024-12-30 09:49:50|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1735552210000|2024-12-30 09:50:10|79.17|78.67|79.17|78.67|79.19|78.69|79.17|78.67|4
1735552220000|2024-12-30 09:50:20|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|5
1735552230000|2024-12-30 09:50:30|79.15|78.65|79.15|78.65|79.15|78.65|79.11|78.61|6
1735552240000|2024-12-30 09:50:40|79.14|78.64|79.15|78.65|79.15|78.65|79.11|78.61|11
1735552250000|2024-12-30 09:50:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735552260000|2024-12-30 09:51:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552270000|2024-12-30 09:51:10|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735552280000|2024-12-30 09:51:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|5
1735552290000|2024-12-30 09:51:30|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552300000|2024-12-30 09:51:40|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|3
1735552310000|2024-12-30 09:51:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552320000|2024-12-30 09:52:00|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735552330000|2024-12-30 09:52:10|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735552340000|2024-12-30 09:52:20|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1735552360000|2024-12-30 09:52:40|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735552370000|2024-12-30 09:52:50|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552380000|2024-12-30 09:53:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735552390000|2024-12-30 09:53:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552400000|2024-12-30 09:53:20|79.2|78.7|79.23|78.73|79.24|78.74|79.2|78.7|13
1735552410000|2024-12-30 09:53:30|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735552420000|2024-12-30 09:53:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1735552440000|2024-12-30 09:54:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1735552450000|2024-12-30 09:54:10|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|5
1735552460000|2024-12-30 09:54:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552470000|2024-12-30 09:54:30|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735552480000|2024-12-30 09:54:40|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|6
1735552490000|2024-12-30 09:54:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1735552500000|2024-12-30 09:55:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735552510000|2024-12-30 09:55:10|79.14|78.64|79.15|78.65|79.17|78.67|79.13|78.63|7
1735552520000|2024-12-30 09:55:20|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|8
1735552530000|2024-12-30 09:55:30|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552540000|2024-12-30 09:55:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735552560000|2024-12-30 09:56:00|79.21|78.71|79.22|78.72|79.24|78.74|79.21|78.71|6
1735552570000|2024-12-30 09:56:10|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735552580000|2024-12-30 09:56:20|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735552590000|2024-12-30 09:56:30|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|5
1735552600000|2024-12-30 09:56:40|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735552620000|2024-12-30 09:57:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552630000|2024-12-30 09:57:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735552640000|2024-12-30 09:57:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735552650000|2024-12-30 09:57:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735552660000|2024-12-30 09:57:40|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|6
1735552670000|2024-12-30 09:57:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735552680000|2024-12-30 09:58:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735552690000|2024-12-30 09:58:10|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735552700000|2024-12-30 09:58:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735552710000|2024-12-30 09:58:30|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1735552720000|2024-12-30 09:58:40|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|7
1735552730000|2024-12-30 09:58:50|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|3
1735552740000|2024-12-30 09:59:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552750000|2024-12-30 09:59:10|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735552760000|2024-12-30 09:59:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|5
1735552770000|2024-12-30 09:59:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552780000|2024-12-30 09:59:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552790000|2024-12-30 09:59:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552800000|2024-12-30 10:00:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552820000|2024-12-30 10:00:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1735552830000|2024-12-30 10:00:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1735552840000|2024-12-30 10:00:40|79.2|78.7|79.27|78.77|79.27|78.77|79.2|78.7|10
1735552850000|2024-12-30 10:00:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|5
1735552860000|2024-12-30 10:01:00|79.24|78.74|79.21|78.71|79.24|78.74|79.2|78.7|5
1735552870000|2024-12-30 10:01:10|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|6
1735552880000|2024-12-30 10:01:20|79.19|78.69|79.18|78.68|79.2|78.7|79.18|78.68|4
1735552890000|2024-12-30 10:01:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552900000|2024-12-30 10:01:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552910000|2024-12-30 10:01:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735552920000|2024-12-30 10:02:00|79.14|78.64|79.14|78.64|79.16|78.66|79.14|78.64|4
1735552930000|2024-12-30 10:02:10|79.15|78.65|79.11|78.61|79.15|78.65|79.11|78.61|7
1735552940000|2024-12-30 10:02:20|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|6
1735552950000|2024-12-30 10:02:30|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|5
1735552960000|2024-12-30 10:02:40|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735552970000|2024-12-30 10:02:50|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735552980000|2024-12-30 10:03:00|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|3
1735552990000|2024-12-30 10:03:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|11
1735553000000|2024-12-30 10:03:20|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|6
1735553010000|2024-12-30 10:03:30|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735553020000|2024-12-30 10:03:40|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735553030000|2024-12-30 10:03:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735553040000|2024-12-30 10:04:00|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735553060000|2024-12-30 10:04:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553070000|2024-12-30 10:04:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735553080000|2024-12-30 10:04:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553090000|2024-12-30 10:04:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735553100000|2024-12-30 10:05:00|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|4
1735553110000|2024-12-30 10:05:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735553120000|2024-12-30 10:05:20|79.19|78.69|79.19|78.69|79.21|78.71|79.18|78.68|6
1735553130000|2024-12-30 10:05:30|79.2|78.7|79.29|78.79|79.29|78.79|79.19|78.69|10
1735553140000|2024-12-30 10:05:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735553150000|2024-12-30 10:05:50|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|4
1735553160000|2024-12-30 10:06:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1735553170000|2024-12-30 10:06:10|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|6
1735553180000|2024-12-30 10:06:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735553190000|2024-12-30 10:06:30|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|4
1735553200000|2024-12-30 10:06:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735553210000|2024-12-30 10:06:50|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|5
1735553220000|2024-12-30 10:07:00|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|4
1735553230000|2024-12-30 10:07:10|79.28|78.78|79.27|78.77|79.29|78.79|79.27|78.77|4
1735553240000|2024-12-30 10:07:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553250000|2024-12-30 10:07:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735553260000|2024-12-30 10:07:40|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735553270000|2024-12-30 10:07:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1735553280000|2024-12-30 10:08:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735553290000|2024-12-30 10:08:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|4
1735553300000|2024-12-30 10:08:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735553310000|2024-12-30 10:08:30|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735553320000|2024-12-30 10:08:40|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735553330000|2024-12-30 10:08:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735553340000|2024-12-30 10:09:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|6
1735553350000|2024-12-30 10:09:10|79.36|78.86|79.25|78.75|79.36|78.86|79.25|78.75|7
1735553360000|2024-12-30 10:09:20|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|5
1735553370000|2024-12-30 10:09:30|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553380000|2024-12-30 10:09:40|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|9
1735553390000|2024-12-30 10:09:50|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|5
1735553400000|2024-12-30 10:10:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1735553410000|2024-12-30 10:10:10|79.39|78.89|79.32|78.82|79.39|78.89|79.32|78.82|8
1735553420000|2024-12-30 10:10:20|79.31|78.81|79.33|78.83|79.34|78.84|79.31|78.81|9
1735553430000|2024-12-30 10:10:30|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|9
1735553440000|2024-12-30 10:10:40|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735553450000|2024-12-30 10:10:50|79.28|78.78|79.28|78.78|79.3|78.8|79.28|78.78|5
1735553460000|2024-12-30 10:11:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735553470000|2024-12-30 10:11:10|79.26|78.76|79.26|78.76|79.27|78.77|79.24|78.74|9
1735553480000|2024-12-30 10:11:20|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|6
1735553490000|2024-12-30 10:11:30|79.29|78.79|79.32|78.82|79.32|78.82|79.27|78.77|8
1735553500000|2024-12-30 10:11:40|79.31|78.81|79.32|78.82|79.32|78.82|79.3|78.8|6
1735553510000|2024-12-30 10:11:50|79.33|78.83|79.29|78.79|79.35|78.85|79.29|78.79|7
1735553520000|2024-12-30 10:12:00|79.3|78.8|79.34|78.84|79.36|78.86|79.3|78.8|7
1735553530000|2024-12-30 10:12:10|79.33|78.83|79.28|78.78|79.33|78.83|79.27|78.77|7
1735553540000|2024-12-30 10:12:20|79.27|78.77|79.34|78.84|79.34|78.84|79.27|78.77|6
1735553550000|2024-12-30 10:12:30|79.37|78.87|79.39|78.89|79.39|78.89|79.34|78.84|7
1735553560000|2024-12-30 10:12:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|5
1735553570000|2024-12-30 10:12:50|79.44|78.94|79.41|78.91|79.44|78.94|79.4|78.9|12
1735553580000|2024-12-30 10:13:00|79.42|78.92|79.44|78.94|79.45|78.95|79.41|78.91|9
1735553590000|2024-12-30 10:13:10|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735553600000|2024-12-30 10:13:20|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|5
1735553610000|2024-12-30 10:13:30|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|7
1735553630000|2024-12-30 10:13:50|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735553640000|2024-12-30 10:14:00|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735553650000|2024-12-30 10:14:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735553660000|2024-12-30 10:14:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735553670000|2024-12-30 10:14:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735553690000|2024-12-30 10:14:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735553700000|2024-12-30 10:15:00|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|5
1735553710000|2024-12-30 10:15:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|7
1735553720000|2024-12-30 10:15:20|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1735553730000|2024-12-30 10:15:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735553740000|2024-12-30 10:15:40|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|5
1735553750000|2024-12-30 10:15:50|79.23|78.73|79.16|78.66|79.23|78.73|79.16|78.66|7
1735553760000|2024-12-30 10:16:00|79.17|78.67|79.21|78.71|79.22|78.72|79.17|78.67|8
1735553770000|2024-12-30 10:16:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1735553780000|2024-12-30 10:16:20|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|5
1735553790000|2024-12-30 10:16:30|79.25|78.75|79.23|78.73|79.26|78.76|79.23|78.73|7
1735553800000|2024-12-30 10:16:40|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|6
1735553810000|2024-12-30 10:16:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735553820000|2024-12-30 10:17:00|79.27|78.77|79.34|78.84|79.35|78.85|79.27|78.77|9
1735553830000|2024-12-30 10:17:10|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|5
1735553840000|2024-12-30 10:17:20|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|4
1735553850000|2024-12-30 10:17:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|4
1735553860000|2024-12-30 10:17:40|79.36|78.86|79.39|78.89|79.4|78.9|79.34|78.84|11
1735553880000|2024-12-30 10:18:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1735553890000|2024-12-30 10:18:10|79.36|78.86|79.35|78.85|79.39|78.89|79.33|78.83|10
1735553900000|2024-12-30 10:18:20|79.34|78.84|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553910000|2024-12-30 10:18:30|79.35|78.85|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553920000|2024-12-30 10:18:40|79.35|78.85|79.33|78.83|79.35|78.85|79.3|78.8|8
1735553930000|2024-12-30 10:18:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735553940000|2024-12-30 10:19:00|79.33|78.83|79.33|78.83|79.35|78.85|79.33|78.83|5
1735553950000|2024-12-30 10:19:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735553960000|2024-12-30 10:19:20|79.29|78.79|79.23|78.73|79.29|78.79|79.22|78.72|6
1735553970000|2024-12-30 10:19:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|6
1735553980000|2024-12-30 10:19:40|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1735553990000|2024-12-30 10:19:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554000000|2024-12-30 10:20:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554020000|2024-12-30 10:20:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735554030000|2024-12-30 10:20:30|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|2
1735554040000|2024-12-30 10:20:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735554050000|2024-12-30 10:20:50|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|2
1735554060000|2024-12-30 10:21:00|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|7
1735554070000|2024-12-30 10:21:10|79.44|78.94|79.45|78.95|79.47|78.97|79.44|78.94|8
1735554080000|2024-12-30 10:21:20|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|2
1735554090000|2024-12-30 10:21:30|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|2
1735554100000|2024-12-30 10:21:40|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|4
1735554110000|2024-12-30 10:21:50|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1735554120000|2024-12-30 10:22:00|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735554130000|2024-12-30 10:22:10|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735554140000|2024-12-30 10:22:20|79.3|78.8|79.32|78.82|79.32|78.82|79.27|78.77|8
1735554150000|2024-12-30 10:22:30|79.31|78.81|79.26|78.76|79.31|78.81|79.26|78.76|6
1735554160000|2024-12-30 10:22:40|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|8
1735554170000|2024-12-30 10:22:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735554180000|2024-12-30 10:23:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735554190000|2024-12-30 10:23:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735554220000|2024-12-30 10:23:40|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|2
1735554230000|2024-12-30 10:23:50|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|2
1735554240000|2024-12-30 10:24:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735554250000|2024-12-30 10:24:10|79.31|78.81|79.3|78.8|79.31|78.81|79.29|78.79|4
1735554260000|2024-12-30 10:24:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735554270000|2024-12-30 10:24:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1735554290000|2024-12-30 10:24:50|79.32|78.82|79.28|78.78|79.32|78.82|79.28|78.78|9
1735554300000|2024-12-30 10:25:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554310000|2024-12-30 10:25:10|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554320000|2024-12-30 10:25:20|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|4
1735554330000|2024-12-30 10:25:30|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735554340000|2024-12-30 10:25:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554350000|2024-12-30 10:25:50|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735554360000|2024-12-30 10:26:00|79.3|78.8|79.3|78.8|79.3|78.8|79.28|78.78|4
1735554380000|2024-12-30 10:26:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735554390000|2024-12-30 10:26:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735554400000|2024-12-30 10:26:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554410000|2024-12-30 10:26:50|79.27|78.77|79.21|78.71|79.27|78.77|79.2|78.7|8
1735554420000|2024-12-30 10:27:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735554430000|2024-12-30 10:27:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554450000|2024-12-30 10:27:30|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|3
1735554460000|2024-12-30 10:27:40|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|3
1735554470000|2024-12-30 10:27:50|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|5
1735554480000|2024-12-30 10:28:00|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735554500000|2024-12-30 10:28:20|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|4
1735554510000|2024-12-30 10:28:30|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735554520000|2024-12-30 10:28:40|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735554530000|2024-12-30 10:28:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735554540000|2024-12-30 10:29:00|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|6
1735554560000|2024-12-30 10:29:20|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735554570000|2024-12-30 10:29:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735554580000|2024-12-30 10:29:40|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|5
1735554590000|2024-12-30 10:29:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735554600000|2024-12-30 10:30:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|4
1735554610000|2024-12-30 10:30:10|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1735554620000|2024-12-30 10:30:20|79.25|78.75|79.23|78.73|79.25|78.75|79.21|78.71|7
1735554630000|2024-12-30 10:30:30|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|4
1735554640000|2024-12-30 10:30:40|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554650000|2024-12-30 10:30:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735554660000|2024-12-30 10:31:00|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|3
1735554670000|2024-12-30 10:31:10|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|5
1735554680000|2024-12-30 10:31:20|79.11|78.61|79.03|78.53|79.11|78.61|79.03|78.53|10
1735554690000|2024-12-30 10:31:30|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|8
1735554700000|2024-12-30 10:31:40|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|8
1735554710000|2024-12-30 10:31:50|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735554720000|2024-12-30 10:32:00|79.02|78.52|79.02|78.52|79.02|78.52|79|78.5|7
1735554730000|2024-12-30 10:32:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735554740000|2024-12-30 10:32:20|79.03|78.53|79|78.5|79.03|78.53|79|78.5|4
1735554750000|2024-12-30 10:32:30|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|4
1735554760000|2024-12-30 10:32:40|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735554770000|2024-12-30 10:32:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|6
1735554780000|2024-12-30 10:33:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|3
1735554790000|2024-12-30 10:33:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735554800000|2024-12-30 10:33:20|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735554810000|2024-12-30 10:33:30|78.91|78.41|78.86|78.36|78.91|78.41|78.86|78.36|7
1735554820000|2024-12-30 10:33:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735554830000|2024-12-30 10:33:50|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|4
1735554840000|2024-12-30 10:34:00|78.83|78.33|78.88|78.38|78.91|78.41|78.83|78.33|9
1735554850000|2024-12-30 10:34:10|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|5
1735554880000|2024-12-30 10:34:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554890000|2024-12-30 10:34:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735554900000|2024-12-30 10:35:00|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735554910000|2024-12-30 10:35:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735554920000|2024-12-30 10:35:20|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554940000|2024-12-30 10:35:40|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735554950000|2024-12-30 10:35:50|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|7
1735554960000|2024-12-30 10:36:00|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735554970000|2024-12-30 10:36:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735554980000|2024-12-30 10:36:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735554990000|2024-12-30 10:36:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735555000000|2024-12-30 10:36:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735555010000|2024-12-30 10:36:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555020000|2024-12-30 10:37:00|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|3
1735555030000|2024-12-30 10:37:10|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735555040000|2024-12-30 10:37:20|78.9|78.4|78.94|78.44|78.95|78.45|78.9|78.4|11
1735555050000|2024-12-30 10:37:30|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735555060000|2024-12-30 10:37:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|6
1735555070000|2024-12-30 10:37:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735555080000|2024-12-30 10:38:00|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|3
1735555090000|2024-12-30 10:38:10|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555100000|2024-12-30 10:38:20|78.86|78.36|78.81|78.31|78.86|78.36|78.81|78.31|6
1735555110000|2024-12-30 10:38:30|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|7
1735555120000|2024-12-30 10:38:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1735555130000|2024-12-30 10:38:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555140000|2024-12-30 10:39:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735555150000|2024-12-30 10:39:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|5
1735555160000|2024-12-30 10:39:20|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555170000|2024-12-30 10:39:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735555180000|2024-12-30 10:39:40|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555190000|2024-12-30 10:39:50|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735555200000|2024-12-30 10:40:00|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735555210000|2024-12-30 10:40:10|78.86|78.36|78.85|78.35|78.86|78.36|78.82|78.32|8
1735555220000|2024-12-30 10:40:20|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735555230000|2024-12-30 10:40:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735555240000|2024-12-30 10:40:40|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735555250000|2024-12-30 10:40:50|78.86|78.36|78.88|78.38|78.9|78.4|78.86|78.36|7
1735555260000|2024-12-30 10:41:00|78.87|78.37|78.9|78.4|78.9|78.4|78.85|78.35|10
1735555270000|2024-12-30 10:41:10|78.91|78.41|78.96|78.46|78.96|78.46|78.91|78.41|5
1735555280000|2024-12-30 10:41:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735555290000|2024-12-30 10:41:30|79|78.5|79.02|78.52|79.03|78.53|79|78.5|4
1735555300000|2024-12-30 10:41:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735555310000|2024-12-30 10:41:50|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735555320000|2024-12-30 10:42:00|78.97|78.47|78.91|78.41|78.97|78.47|78.91|78.41|8
1735555330000|2024-12-30 10:42:10|78.92|78.42|78.92|78.42|78.94|78.44|78.91|78.41|7
1735555340000|2024-12-30 10:42:20|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|4
1735555350000|2024-12-30 10:42:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|6
1735555360000|2024-12-30 10:42:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1735555370000|2024-12-30 10:42:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735555380000|2024-12-30 10:43:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|6
1735555390000|2024-12-30 10:43:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735555400000|2024-12-30 10:43:20|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|8
1735555410000|2024-12-30 10:43:30|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735555420000|2024-12-30 10:43:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735555430000|2024-12-30 10:43:50|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735555440000|2024-12-30 10:44:00|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|4
1735555450000|2024-12-30 10:44:10|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555470000|2024-12-30 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735555480000|2024-12-30 10:44:40|78.86|78.36|78.85|78.35|78.88|78.38|78.85|78.35|5
1735555490000|2024-12-30 10:44:50|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555500000|2024-12-30 10:45:00|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735555520000|2024-12-30 10:45:20|78.87|78.37|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555530000|2024-12-30 10:45:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555540000|2024-12-30 10:45:40|78.87|78.37|78.86|78.36|78.87|78.37|78.85|78.35|4
1735555550000|2024-12-30 10:45:50|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555560000|2024-12-30 10:46:00|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|7
1735555570000|2024-12-30 10:46:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|4
1735555580000|2024-12-30 10:46:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555590000|2024-12-30 10:46:30|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735555600000|2024-12-30 10:46:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|4
1735555620000|2024-12-30 10:47:00|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555630000|2024-12-30 10:47:10|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1735555640000|2024-12-30 10:47:20|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735555650000|2024-12-30 10:47:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|8
1735555660000|2024-12-30 10:47:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735555670000|2024-12-30 10:47:50|78.85|78.35|78.85|78.35|78.87|78.37|78.85|78.35|7
1735555680000|2024-12-30 10:48:00|78.84|78.34|78.85|78.35|78.86|78.36|78.8|78.3|11
1735555690000|2024-12-30 10:48:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|6
1735555700000|2024-12-30 10:48:20|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|2
1735555710000|2024-12-30 10:48:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|5
1735555730000|2024-12-30 10:48:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735555740000|2024-12-30 10:49:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735555750000|2024-12-30 10:49:10|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735555760000|2024-12-30 10:49:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735555780000|2024-12-30 10:49:40|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555790000|2024-12-30 10:49:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735555800000|2024-12-30 10:50:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|4
1735555810000|2024-12-30 10:50:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735555820000|2024-12-30 10:50:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735555830000|2024-12-30 10:50:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735555840000|2024-12-30 10:50:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555850000|2024-12-30 10:50:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1735555860000|2024-12-30 10:51:00|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|5
1735555870000|2024-12-30 10:51:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|3
1735555880000|2024-12-30 10:51:20|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|3
1735555890000|2024-12-30 10:51:30|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|8
1735555900000|2024-12-30 10:51:40|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555910000|2024-12-30 10:51:50|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1735555920000|2024-12-30 10:52:00|78.8|78.3|78.82|78.32|78.83|78.33|78.8|78.3|5
1735555930000|2024-12-30 10:52:10|78.81|78.31|78.81|78.31|78.82|78.32|78.76|78.26|8
1735555940000|2024-12-30 10:52:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|5
1735555950000|2024-12-30 10:52:30|78.8|78.3|78.73|78.23|78.8|78.3|78.73|78.23|6
1735555960000|2024-12-30 10:52:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|16
1735555970000|2024-12-30 10:52:50|78.65|78.15|78.65|78.15|78.67|78.17|78.65|78.15|4
1735555980000|2024-12-30 10:53:00|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735555990000|2024-12-30 10:53:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|3
1735556000000|2024-12-30 10:53:20|78.61|78.11|78.61|78.11|78.61|78.11|78.59|78.09|6
1735556010000|2024-12-30 10:53:30|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|3
1735556020000|2024-12-30 10:53:40|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735556030000|2024-12-30 10:53:50|78.59|78.09|78.56|78.06|78.59|78.09|78.56|78.06|4
1735556040000|2024-12-30 10:54:00|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735556050000|2024-12-30 10:54:10|78.58|78.08|78.51|78.01|78.58|78.08|78.51|78.01|6
1735556060000|2024-12-30 10:54:20|78.5|78|78.52|78.02|78.52|78.02|78.5|78|5
1735556070000|2024-12-30 10:54:30|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735556080000|2024-12-30 10:54:40|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735556090000|2024-12-30 10:54:50|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735556100000|2024-12-30 10:55:00|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1735556110000|2024-12-30 10:55:10|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1735556120000|2024-12-30 10:55:20|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|5
1735556130000|2024-12-30 10:55:30|78.62|78.12|78.6|78.1|78.62|78.12|78.6|78.1|3
1735556140000|2024-12-30 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735556150000|2024-12-30 10:55:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735556160000|2024-12-30 10:56:00|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735556170000|2024-12-30 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735556180000|2024-12-30 10:56:20|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|4
1735556190000|2024-12-30 10:56:30|78.63|78.13|78.64|78.14|78.65|78.15|78.63|78.13|4
1735556200000|2024-12-30 10:56:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|3
1735556220000|2024-12-30 10:57:00|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|9
1735556230000|2024-12-30 10:57:10|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|3
1735556240000|2024-12-30 10:57:20|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735556260000|2024-12-30 10:57:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735556280000|2024-12-30 10:58:00|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735556290000|2024-12-30 10:58:10|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|5
1735556300000|2024-12-30 10:58:20|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735556310000|2024-12-30 10:58:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556320000|2024-12-30 10:58:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556330000|2024-12-30 10:58:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735556340000|2024-12-30 10:59:00|78.66|78.16|78.61|78.11|78.66|78.16|78.61|78.11|5
1735556350000|2024-12-30 10:59:10|78.6|78.1|78.61|78.11|78.62|78.12|78.6|78.1|4
1735556360000|2024-12-30 10:59:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|4
1735556400000|2024-12-30 11:00:00|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|5
1735556410000|2024-12-30 11:00:10|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|6
1735556420000|2024-12-30 11:00:20|78.68|78.18|78.66|78.16|78.69|78.19|78.65|78.15|7
1735556430000|2024-12-30 11:00:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735556440000|2024-12-30 11:00:40|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735556450000|2024-12-30 11:00:50|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1735556460000|2024-12-30 11:01:00|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|6
1735556470000|2024-12-30 11:01:10|78.74|78.24|78.69|78.19|78.75|78.25|78.69|78.19|9
1735556480000|2024-12-30 11:01:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|5
1735556500000|2024-12-30 11:01:40|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735556530000|2024-12-30 11:02:10|78.65|78.15|78.56|78.06|78.65|78.15|78.56|78.06|9
1735556540000|2024-12-30 11:02:20|78.54|78.04|78.5|78|78.54|78.04|78.5|78|4
1735556560000|2024-12-30 11:02:40|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|7
1735556570000|2024-12-30 11:02:50|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|4
1735556580000|2024-12-30 11:03:00|78.45|77.95|78.41|77.91|78.45|77.95|78.41|77.91|8
1735556590000|2024-12-30 11:03:10|78.42|77.92|78.46|77.96|78.48|77.98|78.42|77.92|8
1735556600000|2024-12-30 11:03:20|78.45|77.95|78.42|77.92|78.46|77.96|78.42|77.92|6
1735556610000|2024-12-30 11:03:30|78.41|77.91|78.33|77.83|78.41|77.91|78.33|77.83|10
1735556620000|2024-12-30 11:03:40|78.34|77.84|78.32|77.82|78.34|77.84|78.29|77.79|8
1735556630000|2024-12-30 11:03:50|78.3|77.8|78.28|77.78|78.31|77.81|78.26|77.76|11
1735556640000|2024-12-30 11:04:00|78.29|77.79|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556650000|2024-12-30 11:04:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735556660000|2024-12-30 11:04:20|78.3|77.8|78.29|77.79|78.31|77.81|78.29|77.79|4
1735556670000|2024-12-30 11:04:30|78.3|77.8|78.28|77.78|78.31|77.81|78.27|77.77|7
1735556680000|2024-12-30 11:04:40|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|2
1735556690000|2024-12-30 11:04:50|78.3|77.8|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556700000|2024-12-30 11:05:00|78.29|77.79|78.27|77.77|78.3|77.8|78.27|77.77|4
1735556710000|2024-12-30 11:05:10|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1735556720000|2024-12-30 11:05:20|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1735556730000|2024-12-30 11:05:30|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|5
1735556740000|2024-12-30 11:05:40|78.23|77.73|78.25|77.75|78.26|77.76|78.21|77.71|7
1735556750000|2024-12-30 11:05:50|78.27|77.77|78.31|77.81|78.31|77.81|78.27|77.77|7
1735556760000|2024-12-30 11:06:00|78.3|77.8|78.33|77.83|78.34|77.84|78.29|77.79|9
1735556770000|2024-12-30 11:06:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735556780000|2024-12-30 11:06:20|78.33|77.83|78.36|77.86|78.36|77.86|78.32|77.82|5
1735556790000|2024-12-30 11:06:30|78.37|77.87|78.3|77.8|78.37|77.87|78.29|77.79|10
1735556800000|2024-12-30 11:06:40|78.29|77.79|78.25|77.75|78.29|77.79|78.23|77.73|7
1735556810000|2024-12-30 11:06:50|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|3
1735556820000|2024-12-30 11:07:00|78.23|77.73|78.2|77.7|78.25|77.75|78.19|77.69|9
1735556830000|2024-12-30 11:07:10|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|4
1735556840000|2024-12-30 11:07:20|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|5
1735556850000|2024-12-30 11:07:30|78.16|77.66|78.16|77.66|78.16|77.66|78.14|77.64|7
1735556860000|2024-12-30 11:07:40|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735556870000|2024-12-30 11:07:50|78.14|77.64|78.11|77.61|78.14|77.64|78.1|77.6|5
1735556880000|2024-12-30 11:08:00|78.1|77.6|78.14|77.64|78.14|77.64|78.09|77.59|6
1735556890000|2024-12-30 11:08:10|78.13|77.63|78.16|77.66|78.16|77.66|78.11|77.61|11
1735556900000|2024-12-30 11:08:20|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|7
1735556910000|2024-12-30 11:08:30|78.18|77.68|78.31|77.81|78.31|77.81|78.18|77.68|12
1735556920000|2024-12-30 11:08:40|78.32|77.82|78.38|77.88|78.39|77.89|78.32|77.82|9
1735556930000|2024-12-30 11:08:50|78.37|77.87|78.31|77.81|78.38|77.88|78.31|77.81|11
1735556940000|2024-12-30 11:09:00|78.28|77.78|78.29|77.79|78.31|77.81|78.27|77.77|12
1735556950000|2024-12-30 11:09:10|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|7
1735556960000|2024-12-30 11:09:20|78.33|77.83|78.32|77.82|78.35|77.85|78.32|77.82|4
1735556970000|2024-12-30 11:09:30|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1735556980000|2024-12-30 11:09:40|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|5
1735556990000|2024-12-30 11:09:50|78.28|77.78|78.26|77.76|78.29|77.79|78.26|77.76|5
1735557000000|2024-12-30 11:10:00|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|3
1735557010000|2024-12-30 11:10:10|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735557020000|2024-12-30 11:10:20|78.28|77.78|78.28|77.78|78.3|77.8|78.27|77.77|6
1735557030000|2024-12-30 11:10:30|78.27|77.77|78.26|77.76|78.27|77.77|78.23|77.73|10
1735557040000|2024-12-30 11:10:40|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|5
1735557050000|2024-12-30 11:10:50|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|3
1735557060000|2024-12-30 11:11:00|78.34|77.84|78.39|77.89|78.39|77.89|78.34|77.84|10
1735557070000|2024-12-30 11:11:10|78.4|77.9|78.42|77.92|78.46|77.96|78.4|77.9|8
1735557080000|2024-12-30 11:11:20|78.43|77.93|78.47|77.97|78.48|77.98|78.43|77.93|7
1735557090000|2024-12-30 11:11:30|78.46|77.96|78.41|77.91|78.46|77.96|78.4|77.9|7
1735557100000|2024-12-30 11:11:40|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|9
1735557110000|2024-12-30 11:11:50|78.4|77.9|78.36|77.86|78.41|77.91|78.34|77.84|7
1735557120000|2024-12-30 11:12:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|4
1735557130000|2024-12-30 11:12:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735557140000|2024-12-30 11:12:20|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|5
1735557160000|2024-12-30 11:12:40|78.33|77.83|78.35|77.85|78.35|77.85|78.32|77.82|7
1735557170000|2024-12-30 11:12:50|78.36|77.86|78.39|77.89|78.39|77.89|78.36|77.86|5
1735557180000|2024-12-30 11:13:00|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|5
1735557190000|2024-12-30 11:13:10|78.4|77.9|78.34|77.84|78.4|77.9|78.33|77.83|9
1735557200000|2024-12-30 11:13:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735557210000|2024-12-30 11:13:30|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735557220000|2024-12-30 11:13:40|78.41|77.91|78.41|77.91|78.43|77.93|78.41|77.91|7
1735557230000|2024-12-30 11:13:50|78.4|77.9|78.4|77.9|78.41|77.91|78.39|77.89|5
1735557240000|2024-12-30 11:14:00|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735557250000|2024-12-30 11:14:10|78.4|77.9|78.37|77.87|78.41|77.91|78.37|77.87|5
1735557260000|2024-12-30 11:14:20|78.36|77.86|78.33|77.83|78.37|77.87|78.32|77.82|8
1735557270000|2024-12-30 11:14:30|78.32|77.82|78.33|77.83|78.34|77.84|78.32|77.82|7
1735557280000|2024-12-30 11:14:40|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735557290000|2024-12-30 11:14:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735557300000|2024-12-30 11:15:00|78.32|77.82|78.32|77.82|78.34|77.84|78.31|77.81|8
1735557310000|2024-12-30 11:15:10|78.34|77.84|78.31|77.81|78.37|77.87|78.3|77.8|10
1735557320000|2024-12-30 11:15:20|78.32|77.82|78.38|77.88|78.38|77.88|78.32|77.82|7
1735557330000|2024-12-30 11:15:30|78.39|77.89|78.34|77.84|78.41|77.91|78.34|77.84|13
1735557340000|2024-12-30 11:15:40|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|4
1735557350000|2024-12-30 11:15:50|78.31|77.81|78.28|77.78|78.31|77.81|78.27|77.77|8
1735557360000|2024-12-30 11:16:00|78.29|77.79|78.22|77.72|78.31|77.81|78.22|77.72|13
1735557370000|2024-12-30 11:16:10|78.21|77.71|78.21|77.71|78.23|77.73|78.2|77.7|7
1735557380000|2024-12-30 11:16:20|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735557390000|2024-12-30 11:16:30|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1735557400000|2024-12-30 11:16:40|78.25|77.75|78.25|77.75|78.27|77.77|78.25|77.75|5
1735557410000|2024-12-30 11:16:50|78.24|77.74|78.27|77.77|78.28|77.78|78.24|77.74|5
1735557420000|2024-12-30 11:17:00|78.26|77.76|78.25|77.75|78.26|77.76|78.23|77.73|7
1735557430000|2024-12-30 11:17:10|78.24|77.74|78.21|77.71|78.28|77.78|78.21|77.71|11
1735557440000|2024-12-30 11:17:20|78.2|77.7|78.17|77.67|78.2|77.7|78.17|77.67|7
1735557450000|2024-12-30 11:17:30|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1735557460000|2024-12-30 11:17:40|78.12|77.62|78.1|77.6|78.12|77.62|78.08|77.58|9
1735557470000|2024-12-30 11:17:50|78.09|77.59|78.06|77.56|78.09|77.59|78.06|77.56|4
1735557480000|2024-12-30 11:18:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|10
1735557490000|2024-12-30 11:18:10|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|3
1735557500000|2024-12-30 11:18:20|78.11|77.61|78.2|77.7|78.2|77.7|78.11|77.61|11
1735557510000|2024-12-30 11:18:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735557520000|2024-12-30 11:18:40|78.26|77.76|78.33|77.83|78.33|77.83|78.25|77.75|10
1735557530000|2024-12-30 11:18:50|78.31|77.81|78.28|77.78|78.32|77.82|78.28|77.78|7
1735557540000|2024-12-30 11:19:00|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|5
1735557550000|2024-12-30 11:19:10|78.26|77.76|78.26|77.76|78.26|77.76|78.23|77.73|6
1735557560000|2024-12-30 11:19:20|78.25|77.75|78.21|77.71|78.25|77.75|78.21|77.71|7
1735557570000|2024-12-30 11:19:30|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|4
1735557580000|2024-12-30 11:19:40|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735557600000|2024-12-30 11:20:00|78.25|77.75|78.29|77.79|78.31|77.81|78.25|77.75|8
1735557610000|2024-12-30 11:20:10|78.28|77.78|78.35|77.85|78.35|77.85|78.28|77.78|7
1735557620000|2024-12-30 11:20:20|78.37|77.87|78.41|77.91|78.42|77.92|78.37|77.87|6
1735557630000|2024-12-30 11:20:30|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|5
1735557640000|2024-12-30 11:20:40|78.47|77.97|78.49|77.99|78.51|78.01|78.47|77.97|5
1735557650000|2024-12-30 11:20:50|78.48|77.98|78.5|78|78.51|78.01|78.48|77.98|5
1735557660000|2024-12-30 11:21:00|78.49|77.99|78.44|77.94|78.49|77.99|78.44|77.94|6
1735557670000|2024-12-30 11:21:10|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|4
1735557680000|2024-12-30 11:21:20|78.48|77.98|78.49|77.99|78.51|78.01|78.48|77.98|9
1735557690000|2024-12-30 11:21:30|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1735557700000|2024-12-30 11:21:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735557710000|2024-12-30 11:21:50|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|5
1735557720000|2024-12-30 11:22:00|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|5
1735557730000|2024-12-30 11:22:10|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|5
1735557740000|2024-12-30 11:22:20|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735557750000|2024-12-30 11:22:30|78.44|77.94|78.46|77.96|78.48|77.98|78.44|77.94|6
1735557760000|2024-12-30 11:22:40|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|6
1735557770000|2024-12-30 11:22:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|4
1735557780000|2024-12-30 11:23:00|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|5
1735557790000|2024-12-30 11:23:10|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|5
1735557810000|2024-12-30 11:23:30|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735557820000|2024-12-30 11:23:40|78.5|78|78.48|77.98|78.52|78.02|78.48|77.98|7
1735557830000|2024-12-30 11:23:50|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1735557840000|2024-12-30 11:24:00|78.48|77.98|78.44|77.94|78.48|77.98|78.42|77.92|8
1735557850000|2024-12-30 11:24:10|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|9
1735557860000|2024-12-30 11:24:20|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|2
1735557870000|2024-12-30 11:24:30|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|6
1735557880000|2024-12-30 11:24:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735557890000|2024-12-30 11:24:50|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735557900000|2024-12-30 11:25:00|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735557910000|2024-12-30 11:25:10|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|7
1735557920000|2024-12-30 11:25:20|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|2
1735557930000|2024-12-30 11:25:30|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1735557940000|2024-12-30 11:25:40|78.66|78.16|78.62|78.12|78.67|78.17|78.6|78.1|11
1735557950000|2024-12-30 11:25:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735557960000|2024-12-30 11:26:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|4
1735557970000|2024-12-30 11:26:10|78.61|78.11|78.64|78.14|78.66|78.16|78.61|78.11|6
1735557980000|2024-12-30 11:26:20|78.65|78.15|78.7|78.2|78.71|78.21|78.65|78.15|8
1735557990000|2024-12-30 11:26:30|78.71|78.21|78.67|78.17|78.71|78.21|78.67|78.17|5
1735558000000|2024-12-30 11:26:40|78.66|78.16|78.64|78.14|78.66|78.16|78.62|78.12|5
1735558010000|2024-12-30 11:26:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|3
1735558020000|2024-12-30 11:27:00|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735558030000|2024-12-30 11:27:10|78.66|78.16|78.65|78.15|78.66|78.16|78.63|78.13|5
1735558040000|2024-12-30 11:27:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735558050000|2024-12-30 11:27:30|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|3
1735558060000|2024-12-30 11:27:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735558070000|2024-12-30 11:27:50|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735558080000|2024-12-30 11:28:00|78.69|78.19|78.81|78.31|78.81|78.31|78.69|78.19|9
1735558090000|2024-12-30 11:28:10|78.8|78.3|78.89|78.39|78.89|78.39|78.8|78.3|8
1735558100000|2024-12-30 11:28:20|78.9|78.4|78.89|78.39|78.91|78.41|78.87|78.37|7
1735558110000|2024-12-30 11:28:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|9
1735558120000|2024-12-30 11:28:40|78.96|78.46|79.01|78.51|79.02|78.52|78.96|78.46|7
1735558140000|2024-12-30 11:29:00|79|78.5|79|78.5|79|78.5|78.99|78.49|7
1735558150000|2024-12-30 11:29:10|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735558160000|2024-12-30 11:29:20|78.98|78.48|78.92|78.42|78.98|78.48|78.92|78.42|4
1735558170000|2024-12-30 11:29:30|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735558190000|2024-12-30 11:29:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735558200000|2024-12-30 11:30:00|78.95|78.45|78.93|78.43|78.97|78.47|78.93|78.43|11
1735558210000|2024-12-30 11:30:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|7
1735558220000|2024-12-30 11:30:20|78.89|78.39|78.95|78.45|78.97|78.47|78.87|78.37|16
1735558230000|2024-12-30 11:30:30|78.94|78.44|78.94|78.44|78.97|78.47|78.91|78.41|13
1735558240000|2024-12-30 11:30:40|78.93|78.43|79|78.5|79|78.5|78.93|78.43|12
1735558250000|2024-12-30 11:30:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735558260000|2024-12-30 11:31:00|78.99|78.49|78.94|78.44|78.99|78.49|78.92|78.42|8
1735558280000|2024-12-30 11:31:20|78.95|78.45|78.97|78.47|79.04|78.54|78.95|78.45|12
1735558290000|2024-12-30 11:31:30|78.96|78.46|78.92|78.42|78.97|78.47|78.92|78.42|12
1735558300000|2024-12-30 11:31:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1735558310000|2024-12-30 11:31:50|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|7
1735558320000|2024-12-30 11:32:00|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|6
1735558330000|2024-12-30 11:32:10|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|7
1735558340000|2024-12-30 11:32:20|78.86|78.36|78.89|78.39|78.92|78.42|78.86|78.36|12
1735558350000|2024-12-30 11:32:30|78.9|78.4|78.91|78.41|78.92|78.42|78.89|78.39|8
1735558360000|2024-12-30 11:32:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735558370000|2024-12-30 11:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|8
1735558380000|2024-12-30 11:33:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735558390000|2024-12-30 11:33:10|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1735558400000|2024-12-30 11:33:20|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1735558410000|2024-12-30 11:33:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|4
1735558420000|2024-12-30 11:33:40|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|13
1735558430000|2024-12-30 11:33:50|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735558440000|2024-12-30 11:34:00|78.75|78.25|78.73|78.23|78.76|78.26|78.71|78.21|10
1735558450000|2024-12-30 11:34:10|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|9
1735558460000|2024-12-30 11:34:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|11
1735558470000|2024-12-30 11:34:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1735558480000|2024-12-30 11:34:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|7
1735558490000|2024-12-30 11:34:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735558500000|2024-12-30 11:35:00|78.78|78.28|78.74|78.24|78.79|78.29|78.74|78.24|5
1735558510000|2024-12-30 11:35:10|78.75|78.25|78.76|78.26|78.77|78.27|78.72|78.22|9
1735558520000|2024-12-30 11:35:20|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|4
1735558530000|2024-12-30 11:35:30|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735558540000|2024-12-30 11:35:40|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735558550000|2024-12-30 11:35:50|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1735558560000|2024-12-30 11:36:00|78.76|78.26|78.72|78.22|78.76|78.26|78.7|78.2|10
1735558570000|2024-12-30 11:36:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|5
1735558580000|2024-12-30 11:36:20|78.74|78.24|78.74|78.24|78.75|78.25|78.73|78.23|5
1735558590000|2024-12-30 11:36:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735558600000|2024-12-30 11:36:40|78.74|78.24|78.75|78.25|78.75|78.25|78.72|78.22|6
1735558610000|2024-12-30 11:36:50|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1735558620000|2024-12-30 11:37:00|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735558630000|2024-12-30 11:37:10|78.76|78.26|78.8|78.3|78.81|78.31|78.76|78.26|9
1735558640000|2024-12-30 11:37:20|78.78|78.28|78.8|78.3|78.83|78.33|78.78|78.28|9
1735558650000|2024-12-30 11:37:30|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735558660000|2024-12-30 11:37:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|6
1735558670000|2024-12-30 11:37:50|78.79|78.29|78.81|78.31|78.82|78.32|78.79|78.29|6
1735558680000|2024-12-30 11:38:00|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|6
1735558690000|2024-12-30 11:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.79|78.29|11
1735558700000|2024-12-30 11:38:20|78.8|78.3|78.8|78.3|78.8|78.3|78.78|78.28|7
1735558710000|2024-12-30 11:38:30|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|4
1735558720000|2024-12-30 11:38:40|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|5
1735558730000|2024-12-30 11:38:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735558740000|2024-12-30 11:39:00|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735558750000|2024-12-30 11:39:10|78.77|78.27|78.81|78.31|78.81|78.31|78.77|78.27|7
1735558760000|2024-12-30 11:39:20|78.8|78.3|78.77|78.27|78.8|78.3|78.76|78.26|4
1735558770000|2024-12-30 11:39:30|78.76|78.26|78.73|78.23|78.76|78.26|78.71|78.21|12
1735558780000|2024-12-30 11:39:40|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|7
1735558790000|2024-12-30 11:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|5
1735558800000|2024-12-30 11:40:00|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|9
1735558810000|2024-12-30 11:40:10|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|4
1735558820000|2024-12-30 11:40:20|78.64|78.14|78.68|78.18|78.68|78.18|78.61|78.11|10
1735558830000|2024-12-30 11:40:30|78.69|78.19|78.69|78.19|78.71|78.21|78.69|78.19|6
1735558840000|2024-12-30 11:40:40|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|9
1735558850000|2024-12-30 11:40:50|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|5
1735558860000|2024-12-30 11:41:00|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|5
1735558870000|2024-12-30 11:41:10|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735558880000|2024-12-30 11:41:20|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|7
1735558890000|2024-12-30 11:41:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1735558900000|2024-12-30 11:41:40|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735558910000|2024-12-30 11:41:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|5
1735558920000|2024-12-30 11:42:00|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|9
1735558930000|2024-12-30 11:42:10|78.78|78.28|78.77|78.27|78.8|78.3|78.76|78.26|11
1735558940000|2024-12-30 11:42:20|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735558950000|2024-12-30 11:42:30|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735558960000|2024-12-30 11:42:40|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735558980000|2024-12-30 11:43:00|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|7
1735558990000|2024-12-30 11:43:10|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|6
1735559000000|2024-12-30 11:43:20|78.75|78.25|78.75|78.25|78.75|78.25|78.72|78.22|6
1735559010000|2024-12-30 11:43:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735559020000|2024-12-30 11:43:40|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|7
1735559030000|2024-12-30 11:43:50|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735559040000|2024-12-30 11:44:00|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|5
1735559050000|2024-12-30 11:44:10|78.74|78.24|78.7|78.2|78.74|78.24|78.69|78.19|10
1735559060000|2024-12-30 11:44:20|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|6
1735559070000|2024-12-30 11:44:30|78.71|78.21|78.71|78.21|78.71|78.21|78.68|78.18|7
1735559080000|2024-12-30 11:44:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735559090000|2024-12-30 11:44:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|6
1735559100000|2024-12-30 11:45:00|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735559110000|2024-12-30 11:45:10|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735559120000|2024-12-30 11:45:20|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735559130000|2024-12-30 11:45:30|78.8|78.3|78.81|78.31|78.81|78.31|78.77|78.27|10
1735559140000|2024-12-30 11:45:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735559150000|2024-12-30 11:45:50|78.78|78.28|78.81|78.31|78.81|78.31|78.78|78.28|4
1735559160000|2024-12-30 11:46:00|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735559170000|2024-12-30 11:46:10|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735559180000|2024-12-30 11:46:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735559200000|2024-12-30 11:46:40|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|4
1735559220000|2024-12-30 11:47:00|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|4
1735559230000|2024-12-30 11:47:10|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|4
1735559240000|2024-12-30 11:47:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|4
1735559250000|2024-12-30 11:47:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735559260000|2024-12-30 11:47:40|78.71|78.21|78.7|78.2|78.72|78.22|78.69|78.19|8
1735559270000|2024-12-30 11:47:50|78.71|78.21|78.74|78.24|78.74|78.24|78.71|78.21|4
1735559280000|2024-12-30 11:48:00|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|4
1735559290000|2024-12-30 11:48:10|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735559310000|2024-12-30 11:48:30|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|5
1735559330000|2024-12-30 11:48:50|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735559340000|2024-12-30 11:49:00|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|4
1735559350000|2024-12-30 11:49:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|5
1735559360000|2024-12-30 11:49:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735559370000|2024-12-30 11:49:30|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|6
1735559380000|2024-12-30 11:49:40|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1735559400000|2024-12-30 11:50:00|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735559410000|2024-12-30 11:50:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735559420000|2024-12-30 11:50:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|8
1735559430000|2024-12-30 11:50:30|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|9
1735559440000|2024-12-30 11:50:40|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735559470000|2024-12-30 11:51:10|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|4
1735559480000|2024-12-30 11:51:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735559490000|2024-12-30 11:51:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1735559500000|2024-12-30 11:51:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735559510000|2024-12-30 11:51:50|78.75|78.25|78.76|78.26|78.78|78.28|78.75|78.25|6
1735559520000|2024-12-30 11:52:00|78.77|78.27|78.75|78.25|78.79|78.29|78.75|78.25|11
1735559530000|2024-12-30 11:52:10|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735559540000|2024-12-30 11:52:20|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|7
1735559550000|2024-12-30 11:52:30|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|4
1735559560000|2024-12-30 11:52:40|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|7
1735559570000|2024-12-30 11:52:50|78.75|78.25|78.75|78.25|78.77|78.27|78.75|78.25|4
1735559580000|2024-12-30 11:53:00|78.74|78.24|78.83|78.33|78.83|78.33|78.74|78.24|7
1735559590000|2024-12-30 11:53:10|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1735559600000|2024-12-30 11:53:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|6
1735559610000|2024-12-30 11:53:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1735559620000|2024-12-30 11:53:40|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735559630000|2024-12-30 11:53:50|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735559650000|2024-12-30 11:54:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735559660000|2024-12-30 11:54:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735559670000|2024-12-30 11:54:30|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735559680000|2024-12-30 11:54:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559690000|2024-12-30 11:54:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735559700000|2024-12-30 11:55:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1735559710000|2024-12-30 11:55:10|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|7
1735559720000|2024-12-30 11:55:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735559740000|2024-12-30 11:55:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735559750000|2024-12-30 11:55:50|78.95|78.45|78.92|78.42|78.97|78.47|78.91|78.41|8
1735559760000|2024-12-30 11:56:00|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|4
1735559770000|2024-12-30 11:56:10|78.93|78.43|78.87|78.37|78.93|78.43|78.87|78.37|4
1735559780000|2024-12-30 11:56:20|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735559790000|2024-12-30 11:56:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559800000|2024-12-30 11:56:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735559810000|2024-12-30 11:56:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735559820000|2024-12-30 11:57:00|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735559830000|2024-12-30 11:57:10|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1735559840000|2024-12-30 11:57:20|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735559850000|2024-12-30 11:57:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735559870000|2024-12-30 11:57:50|79|78.5|78.99|78.49|79|78.5|78.98|78.48|4
1735559880000|2024-12-30 11:58:00|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|3
1735559890000|2024-12-30 11:58:10|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735559900000|2024-12-30 11:58:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735559910000|2024-12-30 11:58:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735559920000|2024-12-30 11:58:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735559940000|2024-12-30 11:59:00|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735559950000|2024-12-30 11:59:10|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1735559960000|2024-12-30 11:59:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735559970000|2024-12-30 11:59:30|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|2
1735559980000|2024-12-30 11:59:40|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735560000000|2024-12-30 12:00:00|78.84|78.34|78.79|78.29|78.85|78.35|78.79|78.29|11
1735560010000|2024-12-30 12:00:10|78.78|78.28|78.8|78.3|78.8|78.3|78.76|78.26|10
1735560020000|2024-12-30 12:00:20|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|4
1735560030000|2024-12-30 12:00:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735560040000|2024-12-30 12:00:40|78.73|78.23|78.76|78.26|78.78|78.28|78.72|78.22|9
1735560050000|2024-12-30 12:00:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|6
1735560060000|2024-12-30 12:01:00|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735560070000|2024-12-30 12:01:10|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|5
1735560080000|2024-12-30 12:01:20|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735560090000|2024-12-30 12:01:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|5
1735560100000|2024-12-30 12:01:40|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735560110000|2024-12-30 12:01:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735560120000|2024-12-30 12:02:00|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735560130000|2024-12-30 12:02:10|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735560140000|2024-12-30 12:02:20|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735560150000|2024-12-30 12:02:30|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|7
1735560160000|2024-12-30 12:02:40|78.88|78.38|78.88|78.38|78.9|78.4|78.87|78.37|7
1735560170000|2024-12-30 12:02:50|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735560180000|2024-12-30 12:03:00|78.91|78.41|78.94|78.44|78.94|78.44|78.89|78.39|6
1735560190000|2024-12-30 12:03:10|78.95|78.45|79|78.5|79|78.5|78.95|78.45|6
1735560200000|2024-12-30 12:03:20|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735560210000|2024-12-30 12:03:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735560220000|2024-12-30 12:03:40|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|2
1735560230000|2024-12-30 12:03:50|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|6
1735560240000|2024-12-30 12:04:00|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735560250000|2024-12-30 12:04:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735560260000|2024-12-30 12:04:20|79.1|78.6|79.07|78.57|79.1|78.6|79.06|78.56|9
1735560270000|2024-12-30 12:04:30|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|7
1735560280000|2024-12-30 12:04:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735560290000|2024-12-30 12:04:50|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735560300000|2024-12-30 12:05:00|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|8
1735560310000|2024-12-30 12:05:10|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|9
1735560320000|2024-12-30 12:05:20|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|5
1735560330000|2024-12-30 12:05:30|79.13|78.63|79.08|78.58|79.13|78.63|79.06|78.56|6
1735560340000|2024-12-30 12:05:40|79.07|78.57|78.96|78.46|79.07|78.57|78.95|78.45|9
1735560350000|2024-12-30 12:05:50|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|12
1735560360000|2024-12-30 12:06:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735560370000|2024-12-30 12:06:10|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735560380000|2024-12-30 12:06:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735560390000|2024-12-30 12:06:30|78.95|78.45|79|78.5|79|78.5|78.94|78.44|8
1735560400000|2024-12-30 12:06:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735560410000|2024-12-30 12:06:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735560420000|2024-12-30 12:07:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735560430000|2024-12-30 12:07:10|79.02|78.52|79.04|78.54|79.07|78.57|79.02|78.52|6
1735560440000|2024-12-30 12:07:20|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|8
1735560450000|2024-12-30 12:07:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735560460000|2024-12-30 12:07:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735560480000|2024-12-30 12:08:00|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735560490000|2024-12-30 12:08:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735560500000|2024-12-30 12:08:20|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|3
1735560510000|2024-12-30 12:08:30|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735560520000|2024-12-30 12:08:40|79.09|78.59|79.07|78.57|79.1|78.6|79.07|78.57|4
1735560530000|2024-12-30 12:08:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735560540000|2024-12-30 12:09:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|8
1735560550000|2024-12-30 12:09:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735560560000|2024-12-30 12:09:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735560570000|2024-12-30 12:09:30|79.12|78.62|79.09|78.59|79.12|78.62|79.08|78.58|8
1735560580000|2024-12-30 12:09:40|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|5
1735560590000|2024-12-30 12:09:50|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|7
1735560600000|2024-12-30 12:10:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735560610000|2024-12-30 12:10:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|10
1735560620000|2024-12-30 12:10:20|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|10
1735560630000|2024-12-30 12:10:30|78.93|78.43|78.98|78.48|78.99|78.49|78.93|78.43|10
1735560640000|2024-12-30 12:10:40|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|5
1735560650000|2024-12-30 12:10:50|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|3
1735560660000|2024-12-30 12:11:00|79.02|78.52|79.02|78.52|79.05|78.55|79.02|78.52|4
1735560670000|2024-12-30 12:11:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735560680000|2024-12-30 12:11:20|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735560690000|2024-12-30 12:11:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735560720000|2024-12-30 12:12:00|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735560730000|2024-12-30 12:12:10|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|9
1735560740000|2024-12-30 12:12:20|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735560760000|2024-12-30 12:12:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735560770000|2024-12-30 12:12:50|79.06|78.56|79.01|78.51|79.06|78.56|79.01|78.51|7
1735560780000|2024-12-30 12:13:00|79.02|78.52|79.05|78.55|79.06|78.56|79.02|78.52|5
1735560790000|2024-12-30 12:13:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|2
1735560800000|2024-12-30 12:13:20|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|6
1735560810000|2024-12-30 12:13:30|79.06|78.56|79.02|78.52|79.06|78.56|79.01|78.51|5
1735560830000|2024-12-30 12:13:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735560840000|2024-12-30 12:14:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735560850000|2024-12-30 12:14:10|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|8
1735560860000|2024-12-30 12:14:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735560870000|2024-12-30 12:14:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735560880000|2024-12-30 12:14:40|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735560900000|2024-12-30 12:15:00|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735560910000|2024-12-30 12:15:10|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|10
1735560920000|2024-12-30 12:15:20|79.04|78.54|79.06|78.56|79.06|78.56|79.02|78.52|7
1735560930000|2024-12-30 12:15:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735560940000|2024-12-30 12:15:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735560950000|2024-12-30 12:15:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1735560960000|2024-12-30 12:16:00|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|4
1735560970000|2024-12-30 12:16:10|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1735560980000|2024-12-30 12:16:20|79.14|78.64|79.1|78.6|79.17|78.67|79.1|78.6|11
1735560990000|2024-12-30 12:16:30|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735561000000|2024-12-30 12:16:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|3
1735561010000|2024-12-30 12:16:50|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735561020000|2024-12-30 12:17:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|4
1735561030000|2024-12-30 12:17:10|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|3
1735561040000|2024-12-30 12:17:20|79.1|78.6|79.13|78.63|79.13|78.63|79.09|78.59|5
1735561050000|2024-12-30 12:17:30|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|8
1735561060000|2024-12-30 12:17:40|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|4
1735561070000|2024-12-30 12:17:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|4
1735561080000|2024-12-30 12:18:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|5
1735561090000|2024-12-30 12:18:10|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1735561100000|2024-12-30 12:18:20|79.17|78.67|79.15|78.65|79.17|78.67|79.13|78.63|6
1735561110000|2024-12-30 12:18:30|79.16|78.66|79.17|78.67|79.17|78.67|79.15|78.65|4
1735561120000|2024-12-30 12:18:40|79.18|78.68|79.24|78.74|79.24|78.74|79.18|78.68|7
1735561130000|2024-12-30 12:18:50|79.23|78.73|79.23|78.73|79.23|78.73|79.21|78.71|4
1735561140000|2024-12-30 12:19:00|79.24|78.74|79.28|78.78|79.29|78.79|79.24|78.74|10
1735561150000|2024-12-30 12:19:10|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|5
1735561160000|2024-12-30 12:19:20|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|10
1735561170000|2024-12-30 12:19:30|79.24|78.74|79.24|78.74|79.25|78.75|79.22|78.72|6
1735561180000|2024-12-30 12:19:40|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|9
1735561190000|2024-12-30 12:19:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735561200000|2024-12-30 12:20:00|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735561210000|2024-12-30 12:20:10|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735561220000|2024-12-30 12:20:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735561230000|2024-12-30 12:20:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735561240000|2024-12-30 12:20:40|79.35|78.85|79.34|78.84|79.37|78.87|79.33|78.83|9
1735561250000|2024-12-30 12:20:50|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|4
1735561260000|2024-12-30 12:21:00|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735561270000|2024-12-30 12:21:10|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|8
1735561280000|2024-12-30 12:21:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735561290000|2024-12-30 12:21:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735561300000|2024-12-30 12:21:40|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735561310000|2024-12-30 12:21:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|5
1735561320000|2024-12-30 12:22:00|79.4|78.9|79.48|78.98|79.48|78.98|79.39|78.89|11
1735561330000|2024-12-30 12:22:10|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735561340000|2024-12-30 12:22:20|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|8
1735561350000|2024-12-30 12:22:30|79.41|78.91|79.38|78.88|79.41|78.91|79.38|78.88|4
1735561360000|2024-12-30 12:22:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735561370000|2024-12-30 12:22:50|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|4
1735561380000|2024-12-30 12:23:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|4
1735561390000|2024-12-30 12:23:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735561400000|2024-12-30 12:23:20|79.45|78.95|79.49|78.99|79.49|78.99|79.44|78.94|7
1735561410000|2024-12-30 12:23:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735561420000|2024-12-30 12:23:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735561430000|2024-12-30 12:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|4
1735561440000|2024-12-30 12:24:00|79.5|79|79.5|79|79.5|79|79.5|79|1
1735561450000|2024-12-30 12:24:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1735561460000|2024-12-30 12:24:20|79.5|79|79.45|78.95|79.5|79|79.43|78.93|13
1735561470000|2024-12-30 12:24:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1735561480000|2024-12-30 12:24:40|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735561490000|2024-12-30 12:24:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735561500000|2024-12-30 12:25:00|79.43|78.93|79.45|78.95|79.46|78.96|79.43|78.93|5
1735561510000|2024-12-30 12:25:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|4
1735561520000|2024-12-30 12:25:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|6
1735561530000|2024-12-30 12:25:30|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|4
1735561540000|2024-12-30 12:25:40|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735561550000|2024-12-30 12:25:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735561560000|2024-12-30 12:26:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1735561570000|2024-12-30 12:26:10|79.51|79.01|79.52|79.02|79.54|79.04|79.51|79.01|7
1735561580000|2024-12-30 12:26:20|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735561590000|2024-12-30 12:26:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735561610000|2024-12-30 12:26:50|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|11
1735561620000|2024-12-30 12:27:00|79.67|79.17|79.65|79.15|79.69|79.19|79.64|79.14|10
1735561630000|2024-12-30 12:27:10|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|14
1735561640000|2024-12-30 12:27:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|4
1735561650000|2024-12-30 12:27:30|79.61|79.11|79.6|79.1|79.61|79.11|79.55|79.05|13
1735561670000|2024-12-30 12:27:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|7
1735561680000|2024-12-30 12:28:00|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|5
1735561690000|2024-12-30 12:28:10|79.54|79.04|79.5|79|79.54|79.04|79.47|78.97|8
1735561700000|2024-12-30 12:28:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|8
1735561710000|2024-12-30 12:28:30|79.46|78.96|79.52|79.02|79.52|79.02|79.46|78.96|5
1735561720000|2024-12-30 12:28:40|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|14
1735561730000|2024-12-30 12:28:50|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|6
1735561740000|2024-12-30 12:29:00|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735561750000|2024-12-30 12:29:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|8
1735561760000|2024-12-30 12:29:20|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1735561770000|2024-12-30 12:29:30|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735561780000|2024-12-30 12:29:40|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735561790000|2024-12-30 12:29:50|79.44|78.94|79.35|78.85|79.44|78.94|79.34|78.84|12
1735561800000|2024-12-30 12:30:00|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735561810000|2024-12-30 12:30:10|79.39|78.89|79.38|78.88|79.39|78.89|79.35|78.85|7
1735561820000|2024-12-30 12:30:20|79.39|78.89|79.39|78.89|79.4|78.9|79.38|78.88|7
1735561830000|2024-12-30 12:30:30|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|2
1735561840000|2024-12-30 12:30:40|79.34|78.84|79.28|78.78|79.34|78.84|79.27|78.77|9
1735561850000|2024-12-30 12:30:50|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735561860000|2024-12-30 12:31:00|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|10
1735561870000|2024-12-30 12:31:10|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735561880000|2024-12-30 12:31:20|79.31|78.81|79.38|78.88|79.38|78.88|79.31|78.81|7
1735561890000|2024-12-30 12:31:30|79.37|78.87|79.38|78.88|79.38|78.88|79.35|78.85|8
1735561900000|2024-12-30 12:31:40|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|5
1735561920000|2024-12-30 12:32:00|79.34|78.84|79.32|78.82|79.34|78.84|79.31|78.81|5
1735561930000|2024-12-30 12:32:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735561940000|2024-12-30 12:32:20|79.32|78.82|79.3|78.8|79.32|78.82|79.27|78.77|10
1735561950000|2024-12-30 12:32:30|79.29|78.79|79.19|78.69|79.29|78.79|79.19|78.69|11
1735561960000|2024-12-30 12:32:40|79.18|78.68|79.1|78.6|79.18|78.68|79.1|78.6|6
1735561970000|2024-12-30 12:32:50|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|10
1735561980000|2024-12-30 12:33:00|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|11
1735561990000|2024-12-30 12:33:10|79.15|78.65|79.15|78.65|79.18|78.68|79.14|78.64|10
1735562000000|2024-12-30 12:33:20|79.14|78.64|79.14|78.64|79.14|78.64|79.12|78.62|4
1735562010000|2024-12-30 12:33:30|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1735562020000|2024-12-30 12:33:40|79.1|78.6|79.09|78.59|79.14|78.64|79.09|78.59|10
1735562030000|2024-12-30 12:33:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735562040000|2024-12-30 12:34:00|79.12|78.62|79.1|78.6|79.13|78.63|79.1|78.6|4
1735562050000|2024-12-30 12:34:10|79.11|78.61|79.11|78.61|79.13|78.63|79.1|78.6|7
1735562060000|2024-12-30 12:34:20|79.12|78.62|79.12|78.62|79.12|78.62|79.08|78.58|8
1735562070000|2024-12-30 12:34:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735562090000|2024-12-30 12:34:50|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735562100000|2024-12-30 12:35:00|79.12|78.62|79.16|78.66|79.17|78.67|79.1|78.6|7
1735562110000|2024-12-30 12:35:10|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735562130000|2024-12-30 12:35:30|79.13|78.63|79.07|78.57|79.13|78.63|79.07|78.57|7
1735562140000|2024-12-30 12:35:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735562150000|2024-12-30 12:35:50|79.04|78.54|79.06|78.56|79.07|78.57|79.03|78.53|8
1735562160000|2024-12-30 12:36:00|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|4
1735562170000|2024-12-30 12:36:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|2
1735562190000|2024-12-30 12:36:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735562200000|2024-12-30 12:36:40|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|3
1735562220000|2024-12-30 12:37:00|79.02|78.52|78.98|78.48|79.02|78.52|78.96|78.46|8
1735562230000|2024-12-30 12:37:10|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735562240000|2024-12-30 12:37:20|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|7
1735562250000|2024-12-30 12:37:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735562260000|2024-12-30 12:37:40|79.03|78.53|79|78.5|79.04|78.54|79|78.5|7
1735562270000|2024-12-30 12:37:50|79.01|78.51|79.04|78.54|79.05|78.55|79.01|78.51|11
1735562280000|2024-12-30 12:38:00|79.03|78.53|78.97|78.47|79.03|78.53|78.96|78.46|11
1735562290000|2024-12-30 12:38:10|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|5
1735562300000|2024-12-30 12:38:20|78.98|78.48|78.95|78.45|79|78.5|78.95|78.45|9
1735562310000|2024-12-30 12:38:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735562330000|2024-12-30 12:38:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1735562340000|2024-12-30 12:39:00|78.92|78.42|78.87|78.37|78.93|78.43|78.87|78.37|6
1735562350000|2024-12-30 12:39:10|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|6
1735562360000|2024-12-30 12:39:20|78.88|78.38|78.9|78.4|78.92|78.42|78.87|78.37|13
1735562370000|2024-12-30 12:39:30|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|7
1735562380000|2024-12-30 12:39:40|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|2
1735562390000|2024-12-30 12:39:50|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|4
1735562400000|2024-12-30 12:40:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|7
1735562410000|2024-12-30 12:40:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|7
1735562420000|2024-12-30 12:40:20|78.94|78.44|78.94|78.44|78.97|78.47|78.93|78.43|9
1735562430000|2024-12-30 12:40:30|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|8
1735562440000|2024-12-30 12:40:40|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735562450000|2024-12-30 12:40:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735562460000|2024-12-30 12:41:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735562470000|2024-12-30 12:41:10|78.95|78.45|79|78.5|79.01|78.51|78.95|78.45|6
1735562480000|2024-12-30 12:41:20|79.01|78.51|78.96|78.46|79.04|78.54|78.94|78.44|14
1735562490000|2024-12-30 12:41:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735562500000|2024-12-30 12:41:40|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|4
1735562510000|2024-12-30 12:41:50|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|2
1735562520000|2024-12-30 12:42:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|2
1735562530000|2024-12-30 12:42:10|78.95|78.45|79.01|78.51|79.01|78.51|78.95|78.45|9
1735562540000|2024-12-30 12:42:20|79|78.5|79.04|78.54|79.04|78.54|79|78.5|7
1735562550000|2024-12-30 12:42:30|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|7
1735562560000|2024-12-30 12:42:40|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|7
1735562570000|2024-12-30 12:42:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735562580000|2024-12-30 12:43:00|79|78.5|78.94|78.44|79.01|78.51|78.93|78.43|10
1735562590000|2024-12-30 12:43:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735562600000|2024-12-30 12:43:20|78.93|78.43|78.91|78.41|78.94|78.44|78.91|78.41|4
1735562610000|2024-12-30 12:43:30|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735562620000|2024-12-30 12:43:40|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1735562630000|2024-12-30 12:43:50|78.95|78.45|78.91|78.41|78.95|78.45|78.9|78.4|12
1735562640000|2024-12-30 12:44:00|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735562650000|2024-12-30 12:44:10|78.95|78.45|79.03|78.53|79.04|78.54|78.94|78.44|9
1735562660000|2024-12-30 12:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735562670000|2024-12-30 12:44:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735562680000|2024-12-30 12:44:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735562690000|2024-12-30 12:44:50|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|7
1735562700000|2024-12-30 12:45:00|79|78.5|78.97|78.47|79|78.5|78.96|78.46|8
1735562710000|2024-12-30 12:45:10|78.98|78.48|79.03|78.53|79.03|78.53|78.98|78.48|6
1735562720000|2024-12-30 12:45:20|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|4
1735562730000|2024-12-30 12:45:30|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735562740000|2024-12-30 12:45:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735562750000|2024-12-30 12:45:50|79.08|78.58|79.14|78.64|79.14|78.64|79.07|78.57|8
1735562760000|2024-12-30 12:46:00|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|2
1735562770000|2024-12-30 12:46:10|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735562780000|2024-12-30 12:46:20|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735562790000|2024-12-30 12:46:30|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735562800000|2024-12-30 12:46:40|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735562810000|2024-12-30 12:46:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735562820000|2024-12-30 12:47:00|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|6
1735562830000|2024-12-30 12:47:10|79.11|78.61|79.06|78.56|79.11|78.61|79.06|78.56|4
1735562850000|2024-12-30 12:47:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|6
1735562870000|2024-12-30 12:47:50|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735562880000|2024-12-30 12:48:00|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735562890000|2024-12-30 12:48:10|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|5
1735562900000|2024-12-30 12:48:20|79.06|78.56|79.05|78.55|79.06|78.56|79.03|78.53|8
1735562910000|2024-12-30 12:48:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735562920000|2024-12-30 12:48:40|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|6
1735562930000|2024-12-30 12:48:50|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735562940000|2024-12-30 12:49:00|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|5
1735562950000|2024-12-30 12:49:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735562960000|2024-12-30 12:49:20|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1735562970000|2024-12-30 12:49:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|7
1735562980000|2024-12-30 12:49:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735562990000|2024-12-30 12:49:50|79|78.5|79.03|78.53|79.03|78.53|79|78.5|5
1735563010000|2024-12-30 12:50:10|79.04|78.54|79.04|78.54|79.06|78.56|79.03|78.53|9
1735563020000|2024-12-30 12:50:20|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735563030000|2024-12-30 12:50:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|4
1735563040000|2024-12-30 12:50:40|79|78.5|78.95|78.45|79|78.5|78.94|78.44|7
1735563050000|2024-12-30 12:50:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735563060000|2024-12-30 12:51:00|78.98|78.48|79.02|78.52|79.02|78.52|78.98|78.48|6
1735563070000|2024-12-30 12:51:10|79.01|78.51|78.97|78.47|79.01|78.51|78.96|78.46|7
1735563080000|2024-12-30 12:51:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735563090000|2024-12-30 12:51:30|78.95|78.45|78.9|78.4|78.96|78.46|78.89|78.39|12
1735563100000|2024-12-30 12:51:40|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|6
1735563110000|2024-12-30 12:51:50|78.83|78.33|78.76|78.26|78.83|78.33|78.75|78.25|7
1735563120000|2024-12-30 12:52:00|78.75|78.25|78.71|78.21|78.75|78.25|78.71|78.21|7
1735563130000|2024-12-30 12:52:10|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|5
1735563140000|2024-12-30 12:52:20|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735563150000|2024-12-30 12:52:30|78.71|78.21|78.66|78.16|78.71|78.21|78.65|78.15|7
1735563160000|2024-12-30 12:52:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|5
1735563170000|2024-12-30 12:52:50|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|6
1735563180000|2024-12-30 12:53:00|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735563190000|2024-12-30 12:53:10|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|9
1735563200000|2024-12-30 12:53:20|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|4
1735563210000|2024-12-30 12:53:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|5
1735563220000|2024-12-30 12:53:40|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|8
1735563230000|2024-12-30 12:53:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735563240000|2024-12-30 12:54:00|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735563250000|2024-12-30 12:54:10|78.71|78.21|78.73|78.23|78.75|78.25|78.7|78.2|8
1735563260000|2024-12-30 12:54:20|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|4
1735563270000|2024-12-30 12:54:30|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|3
1735563280000|2024-12-30 12:54:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735563290000|2024-12-30 12:54:50|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735563300000|2024-12-30 12:55:00|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|6
1735563310000|2024-12-30 12:55:10|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735563320000|2024-12-30 12:55:20|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|5
1735563330000|2024-12-30 12:55:30|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|7
1735563340000|2024-12-30 12:55:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1735563350000|2024-12-30 12:55:50|78.87|78.37|78.81|78.31|78.87|78.37|78.81|78.31|9
1735563360000|2024-12-30 12:56:00|78.8|78.3|78.76|78.26|78.8|78.3|78.75|78.25|6
1735563370000|2024-12-30 12:56:10|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|5
1735563380000|2024-12-30 12:56:20|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735563390000|2024-12-30 12:56:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1735563400000|2024-12-30 12:56:40|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735563420000|2024-12-30 12:57:00|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|4
1735563430000|2024-12-30 12:57:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1735563440000|2024-12-30 12:57:20|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|2
1735563460000|2024-12-30 12:57:40|78.75|78.25|78.73|78.23|78.76|78.26|78.73|78.23|5
1735563470000|2024-12-30 12:57:50|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735563480000|2024-12-30 12:58:00|78.76|78.26|78.76|78.26|78.78|78.28|78.76|78.26|5
1735563490000|2024-12-30 12:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735563510000|2024-12-30 12:58:30|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|5
1735563520000|2024-12-30 12:58:40|78.75|78.25|78.79|78.29|78.79|78.29|78.74|78.24|8
1735563530000|2024-12-30 12:58:50|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|7
1735563540000|2024-12-30 12:59:00|78.75|78.25|78.79|78.29|78.79|78.29|78.75|78.25|5
1735563550000|2024-12-30 12:59:10|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735563560000|2024-12-30 12:59:20|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1735563570000|2024-12-30 12:59:30|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1735563580000|2024-12-30 12:59:40|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735563590000|2024-12-30 12:59:50|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735563600000|2024-12-30 13:00:00|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|6
1735563610000|2024-12-30 13:00:10|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|8
1735563620000|2024-12-30 13:00:20|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735563630000|2024-12-30 13:00:30|78.94|78.44|78.95|78.45|78.95|78.45|78.91|78.41|9
1735563640000|2024-12-30 13:00:40|78.96|78.46|79|78.5|79|78.5|78.95|78.45|9
1735563650000|2024-12-30 13:00:50|79.01|78.51|79|78.5|79.02|78.52|78.96|78.46|11
1735563660000|2024-12-30 13:01:00|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1735563670000|2024-12-30 13:01:10|79|78.5|79.04|78.54|79.05|78.55|79|78.5|5
1735563680000|2024-12-30 13:01:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735563700000|2024-12-30 13:01:40|79.07|78.57|79.02|78.52|79.07|78.57|79.01|78.51|9
1735563710000|2024-12-30 13:01:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735563720000|2024-12-30 13:02:00|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|8
1735563730000|2024-12-30 13:02:10|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|6
1735563740000|2024-12-30 13:02:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735563750000|2024-12-30 13:02:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735563760000|2024-12-30 13:02:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|5
1735563770000|2024-12-30 13:02:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735563780000|2024-12-30 13:03:00|78.94|78.44|78.95|78.45|78.98|78.48|78.94|78.44|10
1735563790000|2024-12-30 13:03:10|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|4
1735563800000|2024-12-30 13:03:20|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735563810000|2024-12-30 13:03:30|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|4
1735563820000|2024-12-30 13:03:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1735563830000|2024-12-30 13:03:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735563840000|2024-12-30 13:04:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735563850000|2024-12-30 13:04:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735563860000|2024-12-30 13:04:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735563870000|2024-12-30 13:04:30|79|78.5|79.01|78.51|79.02|78.52|79|78.5|4
1735563880000|2024-12-30 13:04:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735563890000|2024-12-30 13:04:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735563900000|2024-12-30 13:05:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|5
1735563910000|2024-12-30 13:05:10|78.93|78.43|78.97|78.47|78.97|78.47|78.92|78.42|7
1735563920000|2024-12-30 13:05:20|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|5
1735563930000|2024-12-30 13:05:30|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|9
1735563950000|2024-12-30 13:05:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|3
1735563960000|2024-12-30 13:06:00|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|6
1735563970000|2024-12-30 13:06:10|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735563980000|2024-12-30 13:06:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735563990000|2024-12-30 13:06:30|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|6
1735564000000|2024-12-30 13:06:40|78.85|78.35|78.81|78.31|78.86|78.36|78.81|78.31|7
1735564010000|2024-12-30 13:06:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735564020000|2024-12-30 13:07:00|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735564030000|2024-12-30 13:07:10|78.8|78.3|78.75|78.25|78.8|78.3|78.74|78.24|14
1735564040000|2024-12-30 13:07:20|78.76|78.26|78.81|78.31|78.81|78.31|78.75|78.25|8
1735564050000|2024-12-30 13:07:30|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|4
1735564060000|2024-12-30 13:07:40|78.72|78.22|78.69|78.19|78.73|78.23|78.68|78.18|8
1735564070000|2024-12-30 13:07:50|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735564080000|2024-12-30 13:08:00|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|3
1735564090000|2024-12-30 13:08:10|78.69|78.19|78.75|78.25|78.75|78.25|78.69|78.19|6
1735564100000|2024-12-30 13:08:20|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|8
1735564110000|2024-12-30 13:08:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|15
1735564120000|2024-12-30 13:08:40|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|5
1735564130000|2024-12-30 13:08:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735564140000|2024-12-30 13:09:00|78.58|78.08|78.59|78.09|78.61|78.11|78.58|78.08|9
1735564150000|2024-12-30 13:09:10|78.61|78.11|78.59|78.09|78.63|78.13|78.59|78.09|6
1735564160000|2024-12-30 13:09:20|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|3
1735564170000|2024-12-30 13:09:30|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|8
1735564180000|2024-12-30 13:09:40|78.64|78.14|78.64|78.14|78.65|78.15|78.63|78.13|7
1735564190000|2024-12-30 13:09:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|4
1735564210000|2024-12-30 13:10:10|78.65|78.15|78.69|78.19|78.7|78.2|78.65|78.15|5
1735564220000|2024-12-30 13:10:20|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1735564230000|2024-12-30 13:10:30|78.65|78.15|78.59|78.09|78.66|78.16|78.59|78.09|10
1735564240000|2024-12-30 13:10:40|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735564250000|2024-12-30 13:10:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735564260000|2024-12-30 13:11:00|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|9
1735564270000|2024-12-30 13:11:10|78.59|78.09|78.6|78.1|78.61|78.11|78.58|78.08|10
1735564280000|2024-12-30 13:11:20|78.59|78.09|78.55|78.05|78.6|78.1|78.55|78.05|7
1735564290000|2024-12-30 13:11:30|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|11
1735564300000|2024-12-30 13:11:40|78.55|78.05|78.55|78.05|78.56|78.06|78.55|78.05|3
1735564310000|2024-12-30 13:11:50|78.54|78.04|78.49|77.99|78.54|78.04|78.48|77.98|6
1735564320000|2024-12-30 13:12:00|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735564330000|2024-12-30 13:12:10|78.48|77.98|78.5|78|78.5|78|78.48|77.98|5
1735564340000|2024-12-30 13:12:20|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1735564350000|2024-12-30 13:12:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|8
1735564360000|2024-12-30 13:12:40|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|4
1735564370000|2024-12-30 13:12:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735564380000|2024-12-30 13:13:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|7
1735564390000|2024-12-30 13:13:10|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|3
1735564400000|2024-12-30 13:13:20|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1735564410000|2024-12-30 13:13:30|78.5|78|78.43|77.93|78.5|78|78.43|77.93|8
1735564420000|2024-12-30 13:13:40|78.42|77.92|78.39|77.89|78.44|77.94|78.39|77.89|9
1735564430000|2024-12-30 13:13:50|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735564440000|2024-12-30 13:14:00|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735564450000|2024-12-30 13:14:10|78.43|77.93|78.43|77.93|78.43|77.93|78.42|77.92|3
1735564460000|2024-12-30 13:14:20|78.42|77.92|78.4|77.9|78.42|77.92|78.39|77.89|5
1735564470000|2024-12-30 13:14:30|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735564480000|2024-12-30 13:14:40|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735564490000|2024-12-30 13:14:50|78.42|77.92|78.44|77.94|78.45|77.95|78.41|77.91|5
1735564500000|2024-12-30 13:15:00|78.45|77.95|78.47|77.97|78.47|77.97|78.44|77.94|12
1735564510000|2024-12-30 13:15:10|78.46|77.96|78.42|77.92|78.46|77.96|78.42|77.92|4
1735564520000|2024-12-30 13:15:20|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|6
1735564530000|2024-12-30 13:15:30|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|5
1735564540000|2024-12-30 13:15:40|78.37|77.87|78.32|77.82|78.37|77.87|78.29|77.79|12
1735564550000|2024-12-30 13:15:50|78.33|77.83|78.3|77.8|78.34|77.84|78.3|77.8|9
1735564560000|2024-12-30 13:16:00|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|6
1735564570000|2024-12-30 13:16:10|78.25|77.75|78.24|77.74|78.25|77.75|78.22|77.72|11
1735564580000|2024-12-30 13:16:20|78.22|77.72|78.31|77.81|78.31|77.81|78.22|77.72|12
1735564590000|2024-12-30 13:16:30|78.32|77.82|78.34|77.84|78.35|77.85|78.32|77.82|8
1735564600000|2024-12-30 13:16:40|78.37|77.87|78.33|77.83|78.39|77.89|78.31|77.81|17
1735564610000|2024-12-30 13:16:50|78.31|77.81|78.29|77.79|78.32|77.82|78.29|77.79|7
1735564620000|2024-12-30 13:17:00|78.28|77.78|78.31|77.81|78.31|77.81|78.27|77.77|9
1735564630000|2024-12-30 13:17:10|78.32|77.82|78.25|77.75|78.34|77.84|78.23|77.73|13
1735564640000|2024-12-30 13:17:20|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|4
1735564650000|2024-12-30 13:17:30|78.26|77.76|78.24|77.74|78.26|77.76|78.22|77.72|6
1735564660000|2024-12-30 13:17:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|4
1735564680000|2024-12-30 13:18:00|78.2|77.7|78.16|77.66|78.2|77.7|78.15|77.65|10
1735564690000|2024-12-30 13:18:10|78.17|77.67|78.19|77.69|78.22|77.72|78.17|77.67|8
1735564700000|2024-12-30 13:18:20|78.17|77.67|78.2|77.7|78.2|77.7|78.15|77.65|8
1735564710000|2024-12-30 13:18:30|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|5
1735564720000|2024-12-30 13:18:40|78.18|77.68|78.15|77.65|78.18|77.68|78.13|77.63|9
1735564730000|2024-12-30 13:18:50|78.13|77.63|78.13|77.63|78.15|77.65|78.13|77.63|5
1735564740000|2024-12-30 13:19:00|78.14|77.64|78.14|77.64|78.15|77.65|78.13|77.63|5
1735564750000|2024-12-30 13:19:10|78.15|77.65|78.14|77.64|78.16|77.66|78.14|77.64|4
1735564760000|2024-12-30 13:19:20|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|17
1735564770000|2024-12-30 13:19:30|78.21|77.71|78.17|77.67|78.22|77.72|78.16|77.66|6
1735564780000|2024-12-30 13:19:40|78.18|77.68|78.16|77.66|78.2|77.7|78.16|77.66|11
1735564790000|2024-12-30 13:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1735564800000|2024-12-30 13:20:00|78.15|77.65|78.2|77.7|78.2|77.7|78.14|77.64|8
1735564810000|2024-12-30 13:20:10|78.21|77.71|78.24|77.74|78.26|77.76|78.2|77.7|10
1735564820000|2024-12-30 13:20:20|78.25|77.75|78.24|77.74|78.28|77.78|78.24|77.74|6
1735564830000|2024-12-30 13:20:30|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735564840000|2024-12-30 13:20:40|78.2|77.7|78.2|77.7|78.21|77.71|78.18|77.68|6
1735564850000|2024-12-30 13:20:50|78.19|77.69|78.2|77.7|78.22|77.72|78.19|77.69|6
1735564860000|2024-12-30 13:21:00|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735564870000|2024-12-30 13:21:10|78.18|77.68|78.17|77.67|78.19|77.69|78.17|77.67|7
1735564880000|2024-12-30 13:21:20|78.18|77.68|78.19|77.69|78.19|77.69|78.16|77.66|6
1735564890000|2024-12-30 13:21:30|78.18|77.68|78.16|77.66|78.19|77.69|78.16|77.66|3
1735564900000|2024-12-30 13:21:40|78.15|77.65|78.1|77.6|78.15|77.65|78.09|77.59|5
1735564910000|2024-12-30 13:21:50|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|2
1735564920000|2024-12-30 13:22:00|78.09|77.59|78.02|77.52|78.09|77.59|78.01|77.51|9
1735564930000|2024-12-30 13:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78.01|77.51|3
1735564940000|2024-12-30 13:22:20|78.02|77.52|78.11|77.61|78.12|77.62|78.01|77.51|10
1735564950000|2024-12-30 13:22:30|78.12|77.62|78.19|77.69|78.19|77.69|78.11|77.61|9
1735564960000|2024-12-30 13:22:40|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|6
1735564970000|2024-12-30 13:22:50|78.2|77.7|78.19|77.69|78.21|77.71|78.16|77.66|12
1735564980000|2024-12-30 13:23:00|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|7
1735564990000|2024-12-30 13:23:10|78.15|77.65|78.18|77.68|78.2|77.7|78.15|77.65|10
1735565000000|2024-12-30 13:23:20|78.19|77.69|78.15|77.65|78.19|77.69|78.14|77.64|10
1735565010000|2024-12-30 13:23:30|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|5
1735565020000|2024-12-30 13:23:40|78.15|77.65|78.15|77.65|78.16|77.66|78.13|77.63|10
1735565030000|2024-12-30 13:23:50|78.14|77.64|78.18|77.68|78.18|77.68|78.14|77.64|6
1735565040000|2024-12-30 13:24:00|78.19|77.69|78.28|77.78|78.28|77.78|78.18|77.68|15
1735565050000|2024-12-30 13:24:10|78.29|77.79|78.26|77.76|78.3|77.8|78.26|77.76|5
1735565060000|2024-12-30 13:24:20|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1735565070000|2024-12-30 13:24:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735565080000|2024-12-30 13:24:40|78.23|77.73|78.2|77.7|78.24|77.74|78.18|77.68|11
1735565090000|2024-12-30 13:24:50|78.19|77.69|78.14|77.64|78.19|77.69|78.13|77.63|7
1735565100000|2024-12-30 13:25:00|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735565110000|2024-12-30 13:25:10|78.19|77.69|78.19|77.69|78.19|77.69|78.16|77.66|6
1735565120000|2024-12-30 13:25:20|78.18|77.68|78.18|77.68|78.2|77.7|78.15|77.65|11
1735565130000|2024-12-30 13:25:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|9
1735565140000|2024-12-30 13:25:40|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|8
1735565150000|2024-12-30 13:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735565160000|2024-12-30 13:26:00|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735565170000|2024-12-30 13:26:10|78.15|77.65|78.18|77.68|78.18|77.68|78.14|77.64|5
1735565180000|2024-12-30 13:26:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|7
1735565190000|2024-12-30 13:26:30|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735565200000|2024-12-30 13:26:40|78.14|77.64|78.15|77.65|78.16|77.66|78.14|77.64|9
1735565210000|2024-12-30 13:26:50|78.16|77.66|78.16|77.66|78.19|77.69|78.16|77.66|11
1735565220000|2024-12-30 13:27:00|78.15|77.65|78.13|77.63|78.17|77.67|78.12|77.62|14
1735565230000|2024-12-30 13:27:10|78.14|77.64|78.14|77.64|78.14|77.64|78.12|77.62|5
1735565240000|2024-12-30 13:27:20|78.12|77.62|78.15|77.65|78.18|77.68|78.12|77.62|7
1735565250000|2024-12-30 13:27:30|78.14|77.64|78.14|77.64|78.15|77.65|78.14|77.64|3
1735565260000|2024-12-30 13:27:40|78.13|77.63|78.12|77.62|78.13|77.63|78.11|77.61|3
1735565270000|2024-12-30 13:27:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735565280000|2024-12-30 13:28:00|78.12|77.62|78.12|77.62|78.13|77.63|78.11|77.61|5
1735565290000|2024-12-30 13:28:10|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|5
1735565300000|2024-12-30 13:28:20|78.13|77.63|78.11|77.61|78.14|77.64|78.11|77.61|7
1735565310000|2024-12-30 13:28:30|78.1|77.6|78.05|77.55|78.11|77.61|78.05|77.55|5
1735565320000|2024-12-30 13:28:40|78.06|77.56|78.06|77.56|78.06|77.56|78.04|77.54|4
1735565330000|2024-12-30 13:28:50|78.05|77.55|78.03|77.53|78.05|77.55|78.03|77.53|5
1735565340000|2024-12-30 13:29:00|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|4
1735565360000|2024-12-30 13:29:20|78.04|77.54|78.08|77.58|78.09|77.59|78.03|77.53|9
1735565370000|2024-12-30 13:29:30|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1735565380000|2024-12-30 13:29:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1735565390000|2024-12-30 13:29:50|78.07|77.57|78.09|77.59|78.09|77.59|78.07|77.57|3
1735565400000|2024-12-30 13:30:00|78.07|77.57|78.05|77.55|78.09|77.59|78.04|77.54|11
1735565410000|2024-12-30 13:30:10|78.04|77.54|78.09|77.59|78.09|77.59|78.03|77.53|8
1735565420000|2024-12-30 13:30:20|78.11|77.61|78.18|77.68|78.18|77.68|78.1|77.6|7
1735565430000|2024-12-30 13:30:30|78.16|77.66|78.18|77.68|78.18|77.68|78.13|77.63|8
1735565440000|2024-12-30 13:30:40|78.19|77.69|78.22|77.72|78.23|77.73|78.19|77.69|12
1735565450000|2024-12-30 13:30:50|78.23|77.73|78.24|77.74|78.24|77.74|78.22|77.72|4
1735565460000|2024-12-30 13:31:00|78.25|77.75|78.34|77.84|78.34|77.84|78.24|77.74|7
1735565470000|2024-12-30 13:31:10|78.33|77.83|78.3|77.8|78.35|77.85|78.29|77.79|10
1735565480000|2024-12-30 13:31:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|7
1735565490000|2024-12-30 13:31:30|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|2
1735565510000|2024-12-30 13:31:50|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|4
1735565520000|2024-12-30 13:32:00|78.22|77.72|78.16|77.66|78.22|77.72|78.13|77.63|13
1735565530000|2024-12-30 13:32:10|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|9
1735565540000|2024-12-30 13:32:20|78.2|77.7|78.19|77.69|78.2|77.7|78.18|77.68|6
1735565550000|2024-12-30 13:32:30|78.2|77.7|78.16|77.66|78.21|77.71|78.14|77.64|10
1735565560000|2024-12-30 13:32:40|78.15|77.65|78.1|77.6|78.16|77.66|78.1|77.6|8
1735565570000|2024-12-30 13:32:50|78.09|77.59|78.08|77.58|78.09|77.59|78.07|77.57|4
1735565580000|2024-12-30 13:33:00|78.09|77.59|78.12|77.62|78.13|77.63|78.09|77.59|9
1735565590000|2024-12-30 13:33:10|78.13|77.63|78.12|77.62|78.14|77.64|78.1|77.6|10
1735565600000|2024-12-30 13:33:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|10
1735565610000|2024-12-30 13:33:30|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735565630000|2024-12-30 13:33:50|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735565650000|2024-12-30 13:34:10|78.09|77.59|78.09|77.59|78.1|77.6|78.07|77.57|8
1735565660000|2024-12-30 13:34:20|78.08|77.58|78.05|77.55|78.08|77.58|78.05|77.55|3
1735565670000|2024-12-30 13:34:30|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1735565690000|2024-12-30 13:34:50|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735565710000|2024-12-30 13:35:10|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|4
1735565730000|2024-12-30 13:35:30|78|77.5|78|77.5|78|77.5|78|77.5|1
1735565740000|2024-12-30 13:35:40|77.99|77.49|77.99|77.49|78|77.5|77.99|77.49|3
1735565750000|2024-12-30 13:35:50|77.98|77.48|77.96|77.46|77.98|77.48|77.95|77.45|9
1735565760000|2024-12-30 13:36:00|77.95|77.45|77.99|77.49|78.01|77.51|77.94|77.44|18
1735565770000|2024-12-30 13:36:10|78|77.5|77.99|77.49|78|77.5|77.97|77.47|9
1735565780000|2024-12-30 13:36:20|77.98|77.48|77.96|77.46|77.98|77.48|77.94|77.44|9
1735565790000|2024-12-30 13:36:30|77.95|77.45|77.94|77.44|77.95|77.45|77.93|77.43|3
1735565800000|2024-12-30 13:36:40|77.95|77.45|77.95|77.45|77.98|77.48|77.94|77.44|12
1735565810000|2024-12-30 13:36:50|77.96|77.46|77.88|77.38|77.96|77.46|77.86|77.36|8
1735565820000|2024-12-30 13:37:00|77.87|77.37|77.85|77.35|77.87|77.37|77.85|77.35|4
1735565840000|2024-12-30 13:37:20|77.82|77.32|77.64|77.14|77.84|77.34|77.64|77.14|16
1735565850000|2024-12-30 13:37:30|77.6|77.1|77.52|77.02|77.6|77.1|77.46|76.96|11
1735565860000|2024-12-30 13:37:40|77.51|77.01|77.52|77.02|77.52|77.02|77.5|77|6
1735565870000|2024-12-30 13:37:50|77.53|77.03|77.64|77.14|77.64|77.14|77.52|77.02|19
1735565880000|2024-12-30 13:38:00|77.63|77.13|77.64|77.14|77.64|77.14|77.61|77.11|8
1735565890000|2024-12-30 13:38:10|77.63|77.13|77.54|77.04|77.63|77.13|77.54|77.04|10
1735565900000|2024-12-30 13:38:20|77.53|77.03|77.48|76.98|77.53|77.03|77.48|76.98|6
1735565910000|2024-12-30 13:38:30|77.47|76.97|77.59|77.09|77.59|77.09|77.47|76.97|9
1735565920000|2024-12-30 13:38:40|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|2
1735565930000|2024-12-30 13:38:50|77.64|77.14|77.77|77.27|77.77|77.27|77.63|77.13|10
1735565940000|2024-12-30 13:39:00|77.79|77.29|77.8|77.3|77.82|77.32|77.79|77.29|9
1735565950000|2024-12-30 13:39:10|77.81|77.31|77.83|77.33|77.92|77.42|77.81|77.31|12
1735565960000|2024-12-30 13:39:20|77.82|77.32|77.76|77.26|77.83|77.33|77.76|77.26|14
1735565970000|2024-12-30 13:39:30|77.77|77.27|77.8|77.3|77.87|77.37|77.73|77.23|16
1735565980000|2024-12-30 13:39:40|77.81|77.31|77.74|77.24|77.81|77.31|77.74|77.24|12
1735565990000|2024-12-30 13:39:50|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|5
1735566000000|2024-12-30 13:40:00|77.68|77.18|77.66|77.16|77.69|77.19|77.66|77.16|10
1735566010000|2024-12-30 13:40:10|77.78|77.28|77.75|77.25|77.78|77.28|77.74|77.24|7
1735566020000|2024-12-30 13:40:20|77.76|77.26|77.78|77.28|77.78|77.28|77.74|77.24|11
1735566030000|2024-12-30 13:40:30|77.77|77.27|77.77|77.27|77.79|77.29|77.76|77.26|13
1735566040000|2024-12-30 13:40:40|77.78|77.28|77.75|77.25|77.79|77.29|77.75|77.25|6
1735566050000|2024-12-30 13:40:50|77.76|77.26|77.8|77.3|77.8|77.3|77.76|77.26|10
1735566060000|2024-12-30 13:41:00|77.79|77.29|77.68|77.18|77.79|77.29|77.68|77.18|15
1735566070000|2024-12-30 13:41:10|77.67|77.17|77.73|77.23|77.76|77.26|77.67|77.17|14
1735566080000|2024-12-30 13:41:20|77.74|77.24|77.84|77.34|77.85|77.35|77.72|77.22|11
1735566090000|2024-12-30 13:41:30|77.83|77.33|77.84|77.34|77.86|77.36|77.82|77.32|9
1735566100000|2024-12-30 13:41:40|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|4
1735566110000|2024-12-30 13:41:50|77.81|77.31|77.83|77.33|77.86|77.36|77.79|77.29|11
1735566120000|2024-12-30 13:42:00|77.84|77.34|77.82|77.32|77.84|77.34|77.8|77.3|9
1735566130000|2024-12-30 13:42:10|77.84|77.34|77.86|77.36|77.86|77.36|77.81|77.31|10
1735566140000|2024-12-30 13:42:20|77.87|77.37|77.89|77.39|77.91|77.41|77.87|77.37|7
1735566150000|2024-12-30 13:42:30|78.02|77.52|78.03|77.53|78.06|77.56|78.01|77.51|9
1735566160000|2024-12-30 13:42:40|78.04|77.54|77.99|77.49|78.04|77.54|77.99|77.49|4
1735566170000|2024-12-30 13:42:50|77.98|77.48|77.89|77.39|77.98|77.48|77.89|77.39|14
1735566180000|2024-12-30 13:43:00|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|8
1735566190000|2024-12-30 13:43:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735566200000|2024-12-30 13:43:20|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1735566210000|2024-12-30 13:43:30|77.85|77.35|77.82|77.32|77.85|77.35|77.82|77.32|6
1735566220000|2024-12-30 13:43:40|77.83|77.33|77.84|77.34|77.85|77.35|77.82|77.32|8
1735566230000|2024-12-30 13:43:50|77.83|77.33|77.82|77.32|77.84|77.34|77.79|77.29|12
1735566240000|2024-12-30 13:44:00|77.81|77.31|77.76|77.26|77.83|77.33|77.76|77.26|15
1735566250000|2024-12-30 13:44:10|77.77|77.27|77.83|77.33|77.83|77.33|77.77|77.27|8
1735566260000|2024-12-30 13:44:20|77.82|77.32|77.79|77.29|77.82|77.32|77.77|77.27|6
1735566270000|2024-12-30 13:44:30|77.77|77.27|77.79|77.29|77.81|77.31|77.75|77.25|8
1735566280000|2024-12-30 13:44:40|77.78|77.28|77.8|77.3|77.8|77.3|77.77|77.27|6
1735566290000|2024-12-30 13:44:50|77.81|77.31|77.82|77.32|77.82|77.32|77.79|77.29|8
1735566300000|2024-12-30 13:45:00|77.81|77.31|77.76|77.26|77.81|77.31|77.76|77.26|15
1735566310000|2024-12-30 13:45:10|77.77|77.27|77.74|77.24|77.82|77.32|77.74|77.24|13
1735566320000|2024-12-30 13:45:20|77.73|77.23|77.75|77.25|77.76|77.26|77.72|77.22|12
1735566330000|2024-12-30 13:45:30|77.74|77.24|77.81|77.31|77.84|77.34|77.74|77.24|17
1735566340000|2024-12-30 13:45:40|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|7
1735566350000|2024-12-30 13:45:50|77.76|77.26|77.77|77.27|77.8|77.3|77.76|77.26|8
1735566360000|2024-12-30 13:46:00|77.76|77.26|77.66|77.16|77.76|77.26|77.66|77.16|10
1735566370000|2024-12-30 13:46:10|77.68|77.18|77.71|77.21|77.72|77.22|77.68|77.18|9
1735566380000|2024-12-30 13:46:20|77.73|77.23|77.76|77.26|77.83|77.33|77.73|77.23|14
1735566390000|2024-12-30 13:46:30|77.75|77.25|77.82|77.32|77.82|77.32|77.75|77.25|7
1735566400000|2024-12-30 13:46:40|77.83|77.33|77.83|77.33|77.85|77.35|77.83|77.33|9
1735566410000|2024-12-30 13:46:50|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735566420000|2024-12-30 13:47:00|77.84|77.34|77.87|77.37|77.89|77.39|77.83|77.33|6
1735566430000|2024-12-30 13:47:10|77.86|77.36|77.82|77.32|77.86|77.36|77.81|77.31|9
1735566440000|2024-12-30 13:47:20|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|7
1735566450000|2024-12-30 13:47:30|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|8
1735566460000|2024-12-30 13:47:40|77.72|77.22|77.71|77.21|77.72|77.22|77.66|77.16|10
1735566470000|2024-12-30 13:47:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1735566480000|2024-12-30 13:48:00|77.7|77.2|77.69|77.19|77.76|77.26|77.69|77.19|14
1735566490000|2024-12-30 13:48:10|77.68|77.18|77.69|77.19|77.72|77.22|77.67|77.17|11
1735566500000|2024-12-30 13:48:20|77.7|77.2|77.73|77.23|77.73|77.23|77.69|77.19|10
1735566510000|2024-12-30 13:48:30|77.72|77.22|77.68|77.18|77.73|77.23|77.65|77.15|9
1735566520000|2024-12-30 13:48:40|77.69|77.19|77.71|77.21|77.73|77.23|77.67|77.17|12
1735566530000|2024-12-30 13:48:50|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1735566540000|2024-12-30 13:49:00|77.74|77.24|77.68|77.18|77.75|77.25|77.67|77.17|11
1735566550000|2024-12-30 13:49:10|77.67|77.17|77.61|77.11|77.67|77.17|77.61|77.11|10
1735566560000|2024-12-30 13:49:20|77.59|77.09|77.49|76.99|77.59|77.09|77.47|76.97|11
1735566570000|2024-12-30 13:49:30|77.5|77|77.52|77.02|77.52|77.02|77.5|77|4
1735566580000|2024-12-30 13:49:40|77.53|77.03|77.51|77.01|77.54|77.04|77.51|77.01|5
1735566590000|2024-12-30 13:49:50|77.5|77|77.47|76.97|77.5|77|77.44|76.94|11
1735566600000|2024-12-30 13:50:00|77.46|76.96|77.46|76.96|77.51|77.01|77.45|76.95|16
1735566610000|2024-12-30 13:50:10|77.45|76.95|77.34|76.84|77.45|76.95|77.34|76.84|8
1735566620000|2024-12-30 13:50:20|77.3|76.8|77.17|76.67|77.33|76.83|77.16|76.66|18
1735566630000|2024-12-30 13:50:30|77.16|76.66|77.12|76.62|77.17|76.67|77.12|76.62|11
1735566640000|2024-12-30 13:50:40|77.11|76.61|77.03|76.53|77.11|76.61|76.97|76.47|11
1735566650000|2024-12-30 13:50:50|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|7
1735566660000|2024-12-30 13:51:00|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|13
1735566670000|2024-12-30 13:51:10|76.91|76.41|76.74|76.24|76.91|76.41|76.74|76.24|11
1735566680000|2024-12-30 13:51:20|76.63|76.13|76.5|76|76.65|76.15|76.5|76|12
1735566690000|2024-12-30 13:51:30|76.51|76.01|76.81|76.31|76.83|76.33|76.51|76.01|26
1735566700000|2024-12-30 13:51:40|76.8|76.3|76.83|76.33|76.83|76.33|76.74|76.24|10
1735566710000|2024-12-30 13:51:50|76.86|76.36|77.01|76.51|77.04|76.54|76.86|76.36|19
1735566720000|2024-12-30 13:52:00|76.99|76.49|76.96|76.46|76.99|76.49|76.93|76.43|14
1735566730000|2024-12-30 13:52:10|76.99|76.49|76.97|76.47|77|76.5|76.94|76.44|20
1735566740000|2024-12-30 13:52:20|76.98|76.48|76.94|76.44|76.98|76.48|76.91|76.41|16
1735566750000|2024-12-30 13:52:30|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1735566760000|2024-12-30 13:52:40|76.94|76.44|77.13|76.63|77.16|76.66|76.94|76.44|14
1735566770000|2024-12-30 13:52:50|77.12|76.62|77.14|76.64|77.14|76.64|77.09|76.59|10
1735566780000|2024-12-30 13:53:00|77.16|76.66|77.11|76.61|77.16|76.66|77.11|76.61|8
1735566790000|2024-12-30 13:53:10|77.12|76.62|77.14|76.64|77.19|76.69|77.12|76.62|11
1735566800000|2024-12-30 13:53:20|77.13|76.63|77.18|76.68|77.18|76.68|77.11|76.61|16
1735566810000|2024-12-30 13:53:30|77.17|76.67|77.28|76.78|77.28|76.78|77.17|76.67|14
1735566820000|2024-12-30 13:53:40|77.23|76.73|77.2|76.7|77.24|76.74|77.2|76.7|8
1735566830000|2024-12-30 13:53:50|77.21|76.71|77.31|76.81|77.31|76.81|77.21|76.71|9
1735566840000|2024-12-30 13:54:00|77.29|76.79|77.23|76.73|77.3|76.8|77.23|76.73|15
1735566850000|2024-12-30 13:54:10|77.22|76.72|77.24|76.74|77.24|76.74|77.21|76.71|6
1735566860000|2024-12-30 13:54:20|77.25|76.75|77.2|76.7|77.28|76.78|77.2|76.7|19
1735566870000|2024-12-30 13:54:30|77.19|76.69|77.19|76.69|77.21|76.71|77.16|76.66|9
1735566880000|2024-12-30 13:54:40|77.2|76.7|77.23|76.73|77.26|76.76|77.2|76.7|13
1735566890000|2024-12-30 13:54:50|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|8
1735566900000|2024-12-30 13:55:00|77.17|76.67|77.13|76.63|77.19|76.69|77.12|76.62|14
1735566910000|2024-12-30 13:55:10|77.12|76.62|77.11|76.61|77.13|76.63|77.09|76.59|9
1735566920000|2024-12-30 13:55:20|77.12|76.62|77.04|76.54|77.12|76.62|77.04|76.54|7
1735566930000|2024-12-30 13:55:30|77.03|76.53|77.04|76.54|77.05|76.55|77.03|76.53|3
1735566940000|2024-12-30 13:55:40|77.03|76.53|76.94|76.44|77.03|76.53|76.94|76.44|6
1735566950000|2024-12-30 13:55:50|76.93|76.43|76.94|76.44|76.94|76.44|76.91|76.41|8
1735566960000|2024-12-30 13:56:00|76.93|76.43|76.88|76.38|76.93|76.43|76.86|76.36|11
1735566970000|2024-12-30 13:56:10|76.89|76.39|76.85|76.35|76.92|76.42|76.85|76.35|13
1735566980000|2024-12-30 13:56:20|76.86|76.36|76.97|76.47|76.97|76.47|76.86|76.36|6
1735566990000|2024-12-30 13:56:30|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|13
1735567000000|2024-12-30 13:56:40|76.91|76.41|76.89|76.39|76.91|76.41|76.86|76.36|7
1735567010000|2024-12-30 13:56:50|76.87|76.37|76.89|76.39|76.89|76.39|76.86|76.36|4
1735567020000|2024-12-30 13:57:00|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|4
1735567030000|2024-12-30 13:57:10|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|12
1735567040000|2024-12-30 13:57:20|76.84|76.34|76.74|76.24|76.84|76.34|76.74|76.24|8
1735567050000|2024-12-30 13:57:30|76.75|76.25|76.72|76.22|76.76|76.26|76.72|76.22|13
1735567060000|2024-12-30 13:57:40|76.7|76.2|76.78|76.28|76.78|76.28|76.67|76.17|19
1735567070000|2024-12-30 13:57:50|76.77|76.27|76.8|76.3|76.82|76.32|76.74|76.24|14
1735567080000|2024-12-30 13:58:00|76.79|76.29|76.67|76.17|76.79|76.29|76.67|76.17|13
1735567090000|2024-12-30 13:58:10|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|15
1735567100000|2024-12-30 13:58:20|76.7|76.2|76.68|76.18|76.72|76.22|76.68|76.18|10
1735567110000|2024-12-30 13:58:30|76.69|76.19|76.7|76.2|76.73|76.23|76.69|76.19|11
1735567120000|2024-12-30 13:58:40|76.69|76.19|76.73|76.23|76.73|76.23|76.66|76.16|7
1735567130000|2024-12-30 13:58:50|76.72|76.22|76.7|76.2|76.73|76.23|76.7|76.2|6
1735567140000|2024-12-30 13:59:00|76.71|76.21|76.69|76.19|76.71|76.21|76.65|76.15|13
1735567150000|2024-12-30 13:59:10|76.71|76.21|76.71|76.21|76.81|76.31|76.7|76.2|18
1735567160000|2024-12-30 13:59:20|76.72|76.22|76.72|76.22|76.75|76.25|76.72|76.22|7
1735567170000|2024-12-30 13:59:30|76.73|76.23|76.75|76.25|76.76|76.26|76.72|76.22|7
1735567180000|2024-12-30 13:59:40|76.74|76.24|76.62|76.12|76.75|76.25|76.62|76.12|12
1735567190000|2024-12-30 13:59:50|76.61|76.11|76.58|76.08|76.61|76.11|76.54|76.04|8
1735567200000|2024-12-30 14:00:00|76.6|76.1|76.7|76.2|76.7|76.2|76.56|76.06|14
1735567210000|2024-12-30 14:00:10|76.69|76.19|76.64|76.14|76.69|76.19|76.62|76.12|13
1735567220000|2024-12-30 14:00:20|76.63|76.13|76.52|76.02|76.64|76.14|76.51|76.01|15
1735567230000|2024-12-30 14:00:30|76.51|76.01|76.64|76.14|76.65|76.15|76.46|75.96|21
1735567240000|2024-12-30 14:00:40|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|12
1735567250000|2024-12-30 14:00:50|76.6|76.1|76.57|76.07|76.61|76.11|76.52|76.02|13
1735567260000|2024-12-30 14:01:00|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|7
1735567270000|2024-12-30 14:01:10|76.64|76.14|76.67|76.17|76.68|76.18|76.63|76.13|6
1735567280000|2024-12-30 14:01:20|76.68|76.18|76.85|76.35|76.85|76.35|76.68|76.18|19
1735567290000|2024-12-30 14:01:30|76.83|76.33|76.75|76.25|76.84|76.34|76.72|76.22|15
1735567300000|2024-12-30 14:01:40|76.76|76.26|76.84|76.34|76.88|76.38|76.76|76.26|15
1735567310000|2024-12-30 14:01:50|76.83|76.33|76.71|76.21|76.83|76.33|76.7|76.2|15
1735567320000|2024-12-30 14:02:00|76.72|76.22|76.83|76.33|76.83|76.33|76.72|76.22|11
1735567330000|2024-12-30 14:02:10|76.85|76.35|76.87|76.37|76.88|76.38|76.84|76.34|13
1735567340000|2024-12-30 14:02:20|76.88|76.38|76.91|76.41|76.94|76.44|76.83|76.33|19
1735567350000|2024-12-30 14:02:30|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|6
1735567360000|2024-12-30 14:02:40|76.92|76.42|76.96|76.46|76.99|76.49|76.92|76.42|12
1735567370000|2024-12-30 14:02:50|76.97|76.47|76.97|76.47|76.98|76.48|76.97|76.47|7
1735567380000|2024-12-30 14:03:00|76.98|76.48|77.02|76.52|77.02|76.52|76.97|76.47|6
1735567390000|2024-12-30 14:03:10|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1735567400000|2024-12-30 14:03:20|77.03|76.53|76.89|76.39|77.03|76.53|76.89|76.39|13
1735567410000|2024-12-30 14:03:30|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|7
1735567420000|2024-12-30 14:03:40|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|9
1735567430000|2024-12-30 14:03:50|76.94|76.44|76.99|76.49|77.04|76.54|76.94|76.44|13
1735567440000|2024-12-30 14:04:00|76.98|76.48|76.92|76.42|76.98|76.48|76.91|76.41|15
1735567450000|2024-12-30 14:04:10|76.91|76.41|76.93|76.43|76.93|76.43|76.9|76.4|5
1735567460000|2024-12-30 14:04:20|76.91|76.41|76.9|76.4|76.95|76.45|76.89|76.39|14
1735567470000|2024-12-30 14:04:30|76.88|76.38|76.85|76.35|76.88|76.38|76.82|76.32|14
1735567480000|2024-12-30 14:04:40|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|6
1735567490000|2024-12-30 14:04:50|76.91|76.41|76.87|76.37|76.93|76.43|76.84|76.34|13
1735567500000|2024-12-30 14:05:00|76.88|76.38|76.81|76.31|76.88|76.38|76.8|76.3|15
1735567510000|2024-12-30 14:05:10|76.83|76.33|76.85|76.35|76.87|76.37|76.83|76.33|8
1735567520000|2024-12-30 14:05:20|76.87|76.37|76.9|76.4|76.93|76.43|76.87|76.37|9
1735567530000|2024-12-30 14:05:30|76.91|76.41|76.91|76.41|76.92|76.42|76.91|76.41|5
1735567540000|2024-12-30 14:05:40|76.88|76.38|76.8|76.3|76.9|76.4|76.8|76.3|15
1735567550000|2024-12-30 14:05:50|76.79|76.29|76.74|76.24|76.8|76.3|76.72|76.22|14
1735567560000|2024-12-30 14:06:00|76.73|76.23|76.78|76.28|76.81|76.31|76.69|76.19|14
1735567570000|2024-12-30 14:06:10|76.74|76.24|76.83|76.33|76.83|76.33|76.73|76.23|10
1735567580000|2024-12-30 14:06:20|76.84|76.34|76.8|76.3|76.85|76.35|76.78|76.28|12
1735567590000|2024-12-30 14:06:30|76.81|76.31|76.91|76.41|76.91|76.41|76.81|76.31|8
1735567600000|2024-12-30 14:06:40|76.92|76.42|76.94|76.44|76.95|76.45|76.92|76.42|11
1735567610000|2024-12-30 14:06:50|76.96|76.46|76.98|76.48|76.98|76.48|76.96|76.46|7
1735567620000|2024-12-30 14:07:00|76.99|76.49|76.94|76.44|77.01|76.51|76.94|76.44|8
1735567630000|2024-12-30 14:07:10|76.95|76.45|76.91|76.41|76.95|76.45|76.9|76.4|12
1735567640000|2024-12-30 14:07:20|76.9|76.4|76.82|76.32|76.9|76.4|76.81|76.31|13
1735567650000|2024-12-30 14:07:30|76.81|76.31|76.86|76.36|76.86|76.36|76.78|76.28|9
1735567660000|2024-12-30 14:07:40|76.85|76.35|76.83|76.33|76.86|76.36|76.83|76.33|9
1735567670000|2024-12-30 14:07:50|76.84|76.34|76.84|76.34|76.84|76.34|76.82|76.32|7
1735567680000|2024-12-30 14:08:00|76.81|76.31|76.87|76.37|76.89|76.39|76.81|76.31|8
1735567690000|2024-12-30 14:08:10|76.86|76.36|76.8|76.3|76.9|76.4|76.8|76.3|14
1735567700000|2024-12-30 14:08:20|76.79|76.29|76.77|76.27|76.8|76.3|76.77|76.27|8
1735567710000|2024-12-30 14:08:30|76.76|76.26|76.82|76.32|76.82|76.32|76.76|76.26|12
1735567720000|2024-12-30 14:08:40|76.81|76.31|76.84|76.34|76.84|76.34|76.81|76.31|6
1735567730000|2024-12-30 14:08:50|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|4
1735567740000|2024-12-30 14:09:00|76.9|76.4|76.81|76.31|76.9|76.4|76.79|76.29|13
1735567750000|2024-12-30 14:09:10|76.82|76.32|76.86|76.36|76.86|76.36|76.81|76.31|6
1735567760000|2024-12-30 14:09:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|3
1735567770000|2024-12-30 14:09:30|76.96|76.46|76.93|76.43|76.96|76.46|76.9|76.4|8
1735567780000|2024-12-30 14:09:40|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|4
1735567790000|2024-12-30 14:09:50|76.94|76.44|76.96|76.46|76.96|76.46|76.93|76.43|8
1735567800000|2024-12-30 14:10:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1735567810000|2024-12-30 14:10:10|76.91|76.41|76.89|76.39|76.92|76.42|76.89|76.39|11
1735567820000|2024-12-30 14:10:20|76.88|76.38|76.86|76.36|76.88|76.38|76.84|76.34|4
1735567830000|2024-12-30 14:10:30|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|5
1735567850000|2024-12-30 14:10:50|76.87|76.37|76.79|76.29|76.88|76.38|76.79|76.29|11
1735567860000|2024-12-30 14:11:00|76.81|76.31|76.8|76.3|76.84|76.34|76.78|76.28|10
1735567870000|2024-12-30 14:11:10|76.79|76.29|76.81|76.31|76.83|76.33|76.79|76.29|10
1735567880000|2024-12-30 14:11:20|76.82|76.32|76.81|76.31|76.82|76.32|76.8|76.3|3
1735567890000|2024-12-30 14:11:30|76.8|76.3|76.78|76.28|76.8|76.3|76.76|76.26|9
1735567900000|2024-12-30 14:11:40|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|6
1735567910000|2024-12-30 14:11:50|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|5
1735567920000|2024-12-30 14:12:00|76.93|76.43|76.95|76.45|76.97|76.47|76.92|76.42|8
1735567930000|2024-12-30 14:12:10|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|5
1735567940000|2024-12-30 14:12:20|76.94|76.44|76.92|76.42|76.94|76.44|76.89|76.39|9
1735567950000|2024-12-30 14:12:30|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|7
1735567960000|2024-12-30 14:12:40|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1735567970000|2024-12-30 14:12:50|76.9|76.4|76.86|76.36|76.9|76.4|76.86|76.36|4
1735567980000|2024-12-30 14:13:00|76.85|76.35|76.87|76.37|76.88|76.38|76.83|76.33|8
1735568000000|2024-12-30 14:13:20|76.85|76.35|76.81|76.31|76.85|76.35|76.79|76.29|11
1735568010000|2024-12-30 14:13:30|76.79|76.29|76.78|76.28|76.8|76.3|76.78|76.28|7
1735568020000|2024-12-30 14:13:40|76.79|76.29|76.87|76.37|76.87|76.37|76.79|76.29|8
1735568030000|2024-12-30 14:13:50|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1735568040000|2024-12-30 14:14:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|6
1735568050000|2024-12-30 14:14:10|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|8
1735568060000|2024-12-30 14:14:20|76.9|76.4|76.88|76.38|76.91|76.41|76.87|76.37|5
1735568070000|2024-12-30 14:14:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1735568080000|2024-12-30 14:14:40|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|6
1735568090000|2024-12-30 14:14:50|76.89|76.39|76.92|76.42|76.93|76.43|76.89|76.39|7
1735568100000|2024-12-30 14:15:00|76.94|76.44|76.92|76.42|76.94|76.44|76.9|76.4|8
1735568110000|2024-12-30 14:15:10|76.94|76.44|77|76.5|77|76.5|76.92|76.42|8
1735568120000|2024-12-30 14:15:20|77.01|76.51|77.09|76.59|77.09|76.59|77.01|76.51|3
1735568130000|2024-12-30 14:15:30|77.11|76.61|77.06|76.56|77.15|76.65|77.06|76.56|16
1735568140000|2024-12-30 14:15:40|77.04|76.54|77.1|76.6|77.1|76.6|77.04|76.54|9
1735568150000|2024-12-30 14:15:50|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|7
1735568160000|2024-12-30 14:16:00|77.12|76.62|77.13|76.63|77.13|76.63|77.11|76.61|6
1735568170000|2024-12-30 14:16:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735568180000|2024-12-30 14:16:20|77.13|76.63|77.15|76.65|77.18|76.68|77.12|76.62|9
1735568190000|2024-12-30 14:16:30|77.16|76.66|77.13|76.63|77.17|76.67|77.13|76.63|9
1735568200000|2024-12-30 14:16:40|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|7
1735568210000|2024-12-30 14:16:50|77.09|76.59|77.04|76.54|77.1|76.6|77.03|76.53|14
1735568220000|2024-12-30 14:17:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|5
1735568230000|2024-12-30 14:17:10|77.11|76.61|77.18|76.68|77.2|76.7|77.11|76.61|14
1735568240000|2024-12-30 14:17:20|77.17|76.67|77.18|76.68|77.18|76.68|77.13|76.63|14
1735568250000|2024-12-30 14:17:30|77.17|76.67|77.1|76.6|77.17|76.67|77.1|76.6|9
1735568260000|2024-12-30 14:17:40|77.09|76.59|77.05|76.55|77.09|76.59|77.04|76.54|5
1735568270000|2024-12-30 14:17:50|77.04|76.54|77.05|76.55|77.07|76.57|77.04|76.54|5
1735568280000|2024-12-30 14:18:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1735568290000|2024-12-30 14:18:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|7
1735568300000|2024-12-30 14:18:20|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|5
1735568310000|2024-12-30 14:18:30|76.96|76.46|77.01|76.51|77.03|76.53|76.96|76.46|10
1735568320000|2024-12-30 14:18:40|77.03|76.53|77.08|76.58|77.08|76.58|77.02|76.52|6
1735568330000|2024-12-30 14:18:50|77.07|76.57|77.03|76.53|77.07|76.57|77.02|76.52|7
1735568340000|2024-12-30 14:19:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735568350000|2024-12-30 14:19:10|77.04|76.54|77.09|76.59|77.09|76.59|77.04|76.54|5
1735568360000|2024-12-30 14:19:20|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735568370000|2024-12-30 14:19:30|77.12|76.62|77.19|76.69|77.19|76.69|77.12|76.62|10
1735568380000|2024-12-30 14:19:40|77.2|76.7|77.19|76.69|77.2|76.7|77.18|76.68|6
1735568390000|2024-12-30 14:19:50|77.2|76.7|77.21|76.71|77.21|76.71|77.19|76.69|6
1735568400000|2024-12-30 14:20:00|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|5
1735568410000|2024-12-30 14:20:10|77.21|76.71|77.18|76.68|77.22|76.72|77.18|76.68|11
1735568420000|2024-12-30 14:20:20|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|11
1735568430000|2024-12-30 14:20:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735568440000|2024-12-30 14:20:40|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|6
1735568450000|2024-12-30 14:20:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|6
1735568460000|2024-12-30 14:21:00|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1735568470000|2024-12-30 14:21:10|77.21|76.71|77.22|76.72|77.24|76.74|77.21|76.71|9
1735568480000|2024-12-30 14:21:20|77.24|76.74|77.23|76.73|77.25|76.75|77.22|76.72|7
1735568490000|2024-12-30 14:21:30|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|8
1735568500000|2024-12-30 14:21:40|77.18|76.68|77.19|76.69|77.19|76.69|77.15|76.65|7
1735568510000|2024-12-30 14:21:50|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735568520000|2024-12-30 14:22:00|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|6
1735568530000|2024-12-30 14:22:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|10
1735568540000|2024-12-30 14:22:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735568550000|2024-12-30 14:22:30|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|3
1735568560000|2024-12-30 14:22:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1735568570000|2024-12-30 14:22:50|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|7
1735568580000|2024-12-30 14:23:00|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|5
1735568590000|2024-12-30 14:23:10|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|4
1735568600000|2024-12-30 14:23:20|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|3
1735568610000|2024-12-30 14:23:30|77.17|76.67|77.18|76.68|77.19|76.69|77.16|76.66|5
1735568620000|2024-12-30 14:23:40|77.17|76.67|77.14|76.64|77.18|76.68|77.14|76.64|6
1735568630000|2024-12-30 14:23:50|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|3
1735568640000|2024-12-30 14:24:00|77.08|76.58|77.05|76.55|77.08|76.58|77.05|76.55|4
1735568650000|2024-12-30 14:24:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1735568660000|2024-12-30 14:24:20|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|11
1735568670000|2024-12-30 14:24:30|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|4
1735568680000|2024-12-30 14:24:40|77.12|76.62|77.18|76.68|77.18|76.68|77.11|76.61|8
1735568690000|2024-12-30 14:24:50|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735568700000|2024-12-30 14:25:00|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735568710000|2024-12-30 14:25:10|77.14|76.64|77.17|76.67|77.19|76.69|77.14|76.64|5
1735568720000|2024-12-30 14:25:20|77.16|76.66|77.13|76.63|77.17|76.67|77.12|76.62|10
1735568730000|2024-12-30 14:25:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735568750000|2024-12-30 14:25:50|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735568760000|2024-12-30 14:26:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735568770000|2024-12-30 14:26:10|77.11|76.61|77.13|76.63|77.13|76.63|77.1|76.6|6
1735568780000|2024-12-30 14:26:20|77.11|76.61|77.07|76.57|77.11|76.61|77.06|76.56|7
1735568790000|2024-12-30 14:26:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735568800000|2024-12-30 14:26:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1735568810000|2024-12-30 14:26:50|77.05|76.55|77.02|76.52|77.06|76.56|77.02|76.52|6
1735568820000|2024-12-30 14:27:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735568830000|2024-12-30 14:27:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1735568840000|2024-12-30 14:27:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735568850000|2024-12-30 14:27:30|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735568860000|2024-12-30 14:27:40|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|5
1735568870000|2024-12-30 14:27:50|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735568880000|2024-12-30 14:28:00|77.09|76.59|77.16|76.66|77.18|76.68|77.09|76.59|9
1735568890000|2024-12-30 14:28:10|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735568900000|2024-12-30 14:28:20|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735568920000|2024-12-30 14:28:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735568930000|2024-12-30 14:28:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735568940000|2024-12-30 14:29:00|77.23|76.73|77.24|76.74|77.25|76.75|77.23|76.73|4
1735568950000|2024-12-30 14:29:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735568960000|2024-12-30 14:29:20|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735568970000|2024-12-30 14:29:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735568990000|2024-12-30 14:29:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1735569000000|2024-12-30 14:30:00|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|6
1735569010000|2024-12-30 14:30:10|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735569020000|2024-12-30 14:30:20|77.32|76.82|77.28|76.78|77.33|76.83|77.28|76.78|6
1735569030000|2024-12-30 14:30:30|77.29|76.79|77.23|76.73|77.31|76.81|77.23|76.73|9
1735569040000|2024-12-30 14:30:40|77.22|76.72|77.19|76.69|77.23|76.73|77.19|76.69|4
1735569050000|2024-12-30 14:30:50|77.18|76.68|77.12|76.62|77.18|76.68|77.12|76.62|10
1735569060000|2024-12-30 14:31:00|77.05|76.55|77|76.5|77.07|76.57|77|76.5|10
1735569070000|2024-12-30 14:31:10|76.99|76.49|77|76.5|77.02|76.52|76.99|76.49|8
1735569080000|2024-12-30 14:31:20|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1735569090000|2024-12-30 14:31:30|76.99|76.49|76.98|76.48|77.01|76.51|76.96|76.46|12
1735569100000|2024-12-30 14:31:40|76.97|76.47|76.92|76.42|76.97|76.47|76.92|76.42|6
1735569110000|2024-12-30 14:31:50|76.94|76.44|76.94|76.44|76.97|76.47|76.93|76.43|12
1735569120000|2024-12-30 14:32:00|76.93|76.43|76.94|76.44|76.96|76.46|76.92|76.42|10
1735569130000|2024-12-30 14:32:10|76.93|76.43|76.88|76.38|76.94|76.44|76.88|76.38|11
1735569140000|2024-12-30 14:32:20|76.87|76.37|76.84|76.34|76.88|76.38|76.84|76.34|8
1735569150000|2024-12-30 14:32:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|11
1735569160000|2024-12-30 14:32:40|76.79|76.29|76.75|76.25|76.79|76.29|76.75|76.25|6
1735569170000|2024-12-30 14:32:50|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1735569180000|2024-12-30 14:33:00|76.75|76.25|76.73|76.23|76.75|76.25|76.64|76.14|17
1735569190000|2024-12-30 14:33:10|76.72|76.22|76.66|76.16|76.72|76.22|76.65|76.15|9
1735569200000|2024-12-30 14:33:20|76.65|76.15|76.64|76.14|76.65|76.15|76.63|76.13|3
1735569210000|2024-12-30 14:33:30|76.63|76.13|76.59|76.09|76.63|76.13|76.59|76.09|6
1735569220000|2024-12-30 14:33:40|76.6|76.1|76.46|75.96|76.6|76.1|76.43|75.93|17
1735569230000|2024-12-30 14:33:50|76.47|75.97|76.49|75.99|76.5|76|76.42|75.92|18
1735569240000|2024-12-30 14:34:00|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|17
1735569250000|2024-12-30 14:34:10|76.45|75.95|76.44|75.94|76.5|76|76.44|75.94|7
1735569260000|2024-12-30 14:34:20|76.42|75.92|76.46|75.96|76.46|75.96|76.42|75.92|11
1735569270000|2024-12-30 14:34:30|76.45|75.95|76.41|75.91|76.46|75.96|76.4|75.9|11
1735569280000|2024-12-30 14:34:40|76.4|75.9|76.24|75.74|76.4|75.9|76.24|75.74|10
1735569290000|2024-12-30 14:34:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|13
1735569300000|2024-12-30 14:35:00|76.24|75.74|76.05|75.55|76.24|75.74|76.05|75.55|12
1735569310000|2024-12-30 14:35:10|76.04|75.54|75.95|75.45|76.04|75.54|75.93|75.43|13
1735569320000|2024-12-30 14:35:20|75.99|75.49|75.95|75.45|76|75.5|75.95|75.45|9
1735569330000|2024-12-30 14:35:30|75.94|75.44|75.92|75.42|75.94|75.44|75.76|75.26|24
1735569340000|2024-12-30 14:35:40|75.96|75.46|76.01|75.51|76.13|75.63|75.96|75.46|19
1735569350000|2024-12-30 14:35:50|76|75.5|75.99|75.49|76.01|75.51|75.99|75.49|12
1735569360000|2024-12-30 14:36:00|75.97|75.47|75.93|75.43|75.99|75.49|75.84|75.34|21
1735569370000|2024-12-30 14:36:10|75.96|75.46|76.16|75.66|76.16|75.66|75.96|75.46|20
1735569380000|2024-12-30 14:36:20|76.17|75.67|76.27|75.77|76.28|75.78|76.16|75.66|18
1735569390000|2024-12-30 14:36:30|76.29|75.79|76.29|75.79|76.31|75.81|76.2|75.7|17
1735569400000|2024-12-30 14:36:40|76.3|75.8|76.44|75.94|76.44|75.94|76.29|75.79|22
1735569410000|2024-12-30 14:36:50|76.45|75.95|76.4|75.9|76.45|75.95|76.36|75.86|13
1735569420000|2024-12-30 14:37:00|76.37|75.87|76.38|75.88|76.39|75.89|76.36|75.86|14
1735569430000|2024-12-30 14:37:10|76.37|75.87|76.28|75.78|76.39|75.89|76.28|75.78|13
1735569440000|2024-12-30 14:37:20|76.27|75.77|76.32|75.82|76.32|75.82|76.26|75.76|18
1735569450000|2024-12-30 14:37:30|76.33|75.83|76.2|75.7|76.35|75.85|76.18|75.68|16
1735569460000|2024-12-30 14:37:40|76.17|75.67|76.25|75.75|76.3|75.8|76.17|75.67|20
1735569470000|2024-12-30 14:37:50|76.24|75.74|76.21|75.71|76.24|75.74|76.2|75.7|11
1735569480000|2024-12-30 14:38:00|76.22|75.72|76.3|75.8|76.3|75.8|76.22|75.72|18
1735569490000|2024-12-30 14:38:10|76.32|75.82|76.35|75.85|76.4|75.9|76.31|75.81|18
1735569500000|2024-12-30 14:38:20|76.36|75.86|76.31|75.81|76.36|75.86|76.29|75.79|14
1735569510000|2024-12-30 14:38:30|76.3|75.8|76.27|75.77|76.3|75.8|76.26|75.76|8
1735569520000|2024-12-30 14:38:40|76.26|75.76|76.25|75.75|76.29|75.79|76.24|75.74|15
1735569530000|2024-12-30 14:38:50|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|8
1735569540000|2024-12-30 14:39:00|76.23|75.73|76.28|75.78|76.28|75.78|76.22|75.72|11
1735569550000|2024-12-30 14:39:10|76.26|75.76|76.27|75.77|76.28|75.78|76.23|75.73|9
1735569560000|2024-12-30 14:39:20|76.28|75.78|76.28|75.78|76.28|75.78|76.27|75.77|3
1735569570000|2024-12-30 14:39:30|76.32|75.82|76.25|75.75|76.35|75.85|76.22|75.72|16
1735569580000|2024-12-30 14:39:40|76.26|75.76|76.27|75.77|76.29|75.79|76.25|75.75|10
1735569590000|2024-12-30 14:39:50|76.26|75.76|76.27|75.77|76.28|75.78|76.24|75.74|10
1735569600000|2024-12-30 14:40:00|76.28|75.78|76.27|75.77|76.29|75.79|76.22|75.72|16
1735569610000|2024-12-30 14:40:10|76.26|75.76|76.27|75.77|76.27|75.77|76.23|75.73|14
1735569620000|2024-12-30 14:40:20|76.26|75.76|76.29|75.79|76.3|75.8|76.23|75.73|8
1735569630000|2024-12-30 14:40:30|76.28|75.78|76.36|75.86|76.37|75.87|76.28|75.78|14
1735569640000|2024-12-30 14:40:40|76.38|75.88|76.43|75.93|76.43|75.93|76.34|75.84|12
1735569650000|2024-12-30 14:40:50|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735569660000|2024-12-30 14:41:00|76.46|75.96|76.41|75.91|76.49|75.99|76.41|75.91|13
1735569670000|2024-12-30 14:41:10|76.4|75.9|76.46|75.96|76.48|75.98|76.4|75.9|12
1735569680000|2024-12-30 14:41:20|76.44|75.94|76.54|76.04|76.54|76.04|76.44|75.94|13
1735569690000|2024-12-30 14:41:30|76.53|76.03|76.63|76.13|76.64|76.14|76.52|76.02|14
1735569700000|2024-12-30 14:41:40|76.62|76.12|76.69|76.19|76.69|76.19|76.62|76.12|11
1735569710000|2024-12-30 14:41:50|76.71|76.21|76.66|76.16|76.71|76.21|76.64|76.14|12
1735569720000|2024-12-30 14:42:00|76.65|76.15|76.64|76.14|76.65|76.15|76.62|76.12|12
1735569730000|2024-12-30 14:42:10|76.63|76.13|76.63|76.13|76.63|76.13|76.6|76.1|10
1735569740000|2024-12-30 14:42:20|76.64|76.14|76.65|76.15|76.7|76.2|76.63|76.13|12
1735569750000|2024-12-30 14:42:30|76.61|76.11|76.65|76.15|76.66|76.16|76.61|76.11|10
1735569760000|2024-12-30 14:42:40|76.66|76.16|76.66|76.16|76.67|76.17|76.63|76.13|10
1735569770000|2024-12-30 14:42:50|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|6
1735569780000|2024-12-30 14:43:00|76.59|76.09|76.53|76.03|76.61|76.11|76.53|76.03|14
1735569790000|2024-12-30 14:43:10|76.52|76.02|76.51|76.01|76.53|76.03|76.51|76.01|4
1735569800000|2024-12-30 14:43:20|76.5|76|76.5|76|76.51|76.01|76.5|76|5
1735569810000|2024-12-30 14:43:30|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|6
1735569820000|2024-12-30 14:43:40|76.5|76|76.43|75.93|76.51|76.01|76.42|75.92|11
1735569830000|2024-12-30 14:43:50|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1735569840000|2024-12-30 14:44:00|76.47|75.97|76.45|75.95|76.47|75.97|76.44|75.94|6
1735569850000|2024-12-30 14:44:10|76.44|75.94|76.42|75.92|76.44|75.94|76.41|75.91|13
1735569860000|2024-12-30 14:44:20|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|16
1735569870000|2024-12-30 14:44:30|76.37|75.87|76.34|75.84|76.37|75.87|76.33|75.83|13
1735569880000|2024-12-30 14:44:40|76.33|75.83|76.33|75.83|76.33|75.83|76.31|75.81|6
1735569890000|2024-12-30 14:44:50|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|6
1735569900000|2024-12-30 14:45:00|76.37|75.87|76.23|75.73|76.37|75.87|76.23|75.73|15
1735569910000|2024-12-30 14:45:10|76.22|75.72|76.26|75.76|76.32|75.82|76.21|75.71|16
1735569920000|2024-12-30 14:45:20|76.27|75.77|76.33|75.83|76.33|75.83|76.27|75.77|8
1735569930000|2024-12-30 14:45:30|76.32|75.82|76.33|75.83|76.34|75.84|76.31|75.81|7
1735569940000|2024-12-30 14:45:40|76.34|75.84|76.4|75.9|76.41|75.91|76.32|75.82|14
1735569950000|2024-12-30 14:45:50|76.41|75.91|76.41|75.91|76.42|75.92|76.4|75.9|10
1735569960000|2024-12-30 14:46:00|76.4|75.9|76.31|75.81|76.4|75.9|76.3|75.8|10
1735569970000|2024-12-30 14:46:10|76.29|75.79|76.22|75.72|76.29|75.79|76.21|75.71|13
1735569980000|2024-12-30 14:46:20|76.21|75.71|76.23|75.73|76.25|75.75|76.21|75.71|7
1735569990000|2024-12-30 14:46:30|76.24|75.74|76.26|75.76|76.27|75.77|76.24|75.74|7
1735570000000|2024-12-30 14:46:40|76.27|75.77|76.16|75.66|76.27|75.77|76.14|75.64|13
1735570010000|2024-12-30 14:46:50|76.15|75.65|76.09|75.59|76.15|75.65|76.05|75.55|15
1735570020000|2024-12-30 14:47:00|76.08|75.58|76.1|75.6|76.14|75.64|76.05|75.55|13
1735570030000|2024-12-30 14:47:10|76.11|75.61|76.11|75.61|76.11|75.61|76.05|75.55|15
1735570040000|2024-12-30 14:47:20|76.12|75.62|76.11|75.61|76.14|75.64|76.11|75.61|5
1735570050000|2024-12-30 14:47:30|76.09|75.59|76.03|75.53|76.09|75.59|76.03|75.53|14
1735570060000|2024-12-30 14:47:40|76.02|75.52|76.07|75.57|76.08|75.58|76|75.5|10
1735570070000|2024-12-30 14:47:50|76.03|75.53|76.03|75.53|76.05|75.55|76.02|75.52|9
1735570080000|2024-12-30 14:48:00|76.02|75.52|76.02|75.52|76.02|75.52|75.97|75.47|11
1735570090000|2024-12-30 14:48:10|76|75.5|75.96|75.46|76|75.5|75.95|75.45|12
1735570100000|2024-12-30 14:48:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|10
1735570110000|2024-12-30 14:48:30|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735570120000|2024-12-30 14:48:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|4
1735570130000|2024-12-30 14:48:50|76.03|75.53|75.98|75.48|76.03|75.53|75.98|75.48|7
1735570140000|2024-12-30 14:49:00|75.97|75.47|76.01|75.51|76.01|75.51|75.95|75.45|8
1735570150000|2024-12-30 14:49:10|75.95|75.45|75.96|75.46|75.99|75.49|75.95|75.45|7
1735570160000|2024-12-30 14:49:20|76|75.5|76.1|75.6|76.11|75.61|75.97|75.47|11
1735570170000|2024-12-30 14:49:30|76.12|75.62|76.06|75.56|76.15|75.65|76.06|75.56|10
1735570180000|2024-12-30 14:49:40|76.05|75.55|75.96|75.46|76.07|75.57|75.95|75.45|17
1735570190000|2024-12-30 14:49:50|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735570200000|2024-12-30 14:50:00|76|75.5|76.03|75.53|76.03|75.53|76|75.5|4
1735570210000|2024-12-30 14:50:10|76.02|75.52|76.02|75.52|76.03|75.53|75.97|75.47|13
1735570220000|2024-12-30 14:50:20|76.01|75.51|76.04|75.54|76.07|75.57|76.01|75.51|11
1735570230000|2024-12-30 14:50:30|76.03|75.53|76.12|75.62|76.12|75.62|76.03|75.53|14
1735570240000|2024-12-30 14:50:40|76.11|75.61|76.11|75.61|76.11|75.61|76.08|75.58|6
1735570250000|2024-12-30 14:50:50|76.12|75.62|76.14|75.64|76.19|75.69|76.12|75.62|13
1735570260000|2024-12-30 14:51:00|76.16|75.66|76.12|75.62|76.16|75.66|76.1|75.6|12
1735570270000|2024-12-30 14:51:10|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735570280000|2024-12-30 14:51:20|76.14|75.64|76.15|75.65|76.15|75.65|76.14|75.64|4
1735570290000|2024-12-30 14:51:30|76.16|75.66|76.18|75.68|76.2|75.7|76.16|75.66|5
1735570300000|2024-12-30 14:51:40|76.16|75.66|76.1|75.6|76.16|75.66|76.09|75.59|9
1735570310000|2024-12-30 14:51:50|76.11|75.61|76.09|75.59|76.11|75.61|76.09|75.59|3
1735570320000|2024-12-30 14:52:00|76.08|75.58|76.03|75.53|76.08|75.58|76.02|75.52|9
1735570330000|2024-12-30 14:52:10|76.02|75.52|76.12|75.62|76.12|75.62|76|75.5|13
1735570340000|2024-12-30 14:52:20|76.11|75.61|76.22|75.72|76.22|75.72|76.11|75.61|9
1735570350000|2024-12-30 14:52:30|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735570360000|2024-12-30 14:52:40|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735570370000|2024-12-30 14:52:50|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735570380000|2024-12-30 14:53:00|76.17|75.67|76.19|75.69|76.19|75.69|76.15|75.65|8
1735570390000|2024-12-30 14:53:10|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735570400000|2024-12-30 14:53:20|76.2|75.7|76.22|75.72|76.24|75.74|76.2|75.7|6
1735570410000|2024-12-30 14:53:30|76.23|75.73|76.24|75.74|76.24|75.74|76.21|75.71|10
1735570420000|2024-12-30 14:53:40|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|4
1735570430000|2024-12-30 14:53:50|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735570440000|2024-12-30 14:54:00|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735570450000|2024-12-30 14:54:10|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735570460000|2024-12-30 14:54:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|3
1735570470000|2024-12-30 14:54:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735570480000|2024-12-30 14:54:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|6
1735570490000|2024-12-30 14:54:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735570500000|2024-12-30 14:55:00|76.19|75.69|76.15|75.65|76.2|75.7|76.15|75.65|8
1735570510000|2024-12-30 14:55:10|76.14|75.64|76.12|75.62|76.15|75.65|76.11|75.61|8
1735570520000|2024-12-30 14:55:20|76.11|75.61|76.19|75.69|76.19|75.69|76.11|75.61|9
1735570530000|2024-12-30 14:55:30|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|8
1735570540000|2024-12-30 14:55:40|76.13|75.63|76.09|75.59|76.13|75.63|76.09|75.59|9
1735570550000|2024-12-30 14:55:50|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|2
1735570560000|2024-12-30 14:56:00|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735570570000|2024-12-30 14:56:10|76.11|75.61|76.08|75.58|76.11|75.61|76.07|75.57|9
1735570580000|2024-12-30 14:56:20|76.07|75.57|76.07|75.57|76.09|75.59|76.05|75.55|12
1735570590000|2024-12-30 14:56:30|76.08|75.58|75.99|75.49|76.09|75.59|75.98|75.48|10
1735570600000|2024-12-30 14:56:40|75.98|75.48|76.11|75.61|76.11|75.61|75.98|75.48|6
1735570610000|2024-12-30 14:56:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|4
1735570620000|2024-12-30 14:57:00|76.09|75.59|76.06|75.56|76.09|75.59|76.05|75.55|10
1735570630000|2024-12-30 14:57:10|76.05|75.55|76.04|75.54|76.06|75.56|76.03|75.53|11
1735570640000|2024-12-30 14:57:20|76.05|75.55|76.09|75.59|76.09|75.59|76.05|75.55|7
1735570650000|2024-12-30 14:57:30|76.1|75.6|76.06|75.56|76.12|75.62|76.06|75.56|11
1735570660000|2024-12-30 14:57:40|76.08|75.58|76|75.5|76.08|75.58|75.99|75.49|10
1735570670000|2024-12-30 14:57:50|75.99|75.49|75.94|75.44|75.99|75.49|75.93|75.43|15
1735570680000|2024-12-30 14:58:00|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|11
1735570690000|2024-12-30 14:58:10|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735570700000|2024-12-30 14:58:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735570720000|2024-12-30 14:58:40|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735570730000|2024-12-30 14:58:50|75.96|75.46|75.96|75.46|75.96|75.46|75.95|75.45|3
1735570740000|2024-12-30 14:59:00|75.95|75.45|75.95|75.45|75.96|75.46|75.94|75.44|9
1735570750000|2024-12-30 14:59:10|75.96|75.46|75.89|75.39|75.98|75.48|75.88|75.38|11
1735570760000|2024-12-30 14:59:20|75.9|75.4|75.88|75.38|75.95|75.45|75.88|75.38|15
1735570770000|2024-12-30 14:59:30|75.87|75.37|75.82|75.32|75.87|75.37|75.8|75.3|11
1735570780000|2024-12-30 14:59:40|75.81|75.31|75.78|75.28|75.81|75.31|75.77|75.27|8
1735570790000|2024-12-30 14:59:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735570800000|2024-12-30 15:00:00|75.79|75.29|75.7|75.2|75.79|75.29|75.69|75.19|20
1735570810000|2024-12-30 15:00:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735570820000|2024-12-30 15:00:20|75.67|75.17|75.87|75.37|75.9|75.4|75.66|75.16|18
1735570830000|2024-12-30 15:00:30|75.88|75.38|75.87|75.37|75.88|75.38|75.81|75.31|16
1735570840000|2024-12-30 15:00:40|75.89|75.39|75.97|75.47|75.99|75.49|75.89|75.39|11
1735570850000|2024-12-30 15:00:50|75.98|75.48|76|75.5|76.04|75.54|75.98|75.48|13
1735570860000|2024-12-30 15:01:00|76.01|75.51|75.98|75.48|76.06|75.56|75.97|75.47|21
1735570870000|2024-12-30 15:01:10|75.97|75.47|75.97|75.47|75.98|75.48|75.93|75.43|20
1735570880000|2024-12-30 15:01:20|75.96|75.46|76.09|75.59|76.09|75.59|75.94|75.44|18
1735570890000|2024-12-30 15:01:30|76.08|75.58|76.07|75.57|76.08|75.58|76.06|75.56|6
1735570900000|2024-12-30 15:01:40|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|15
1735570910000|2024-12-30 15:01:50|76.07|75.57|76.1|75.6|76.1|75.6|76.07|75.57|5
1735570920000|2024-12-30 15:02:00|76.15|75.65|76.24|75.74|76.31|75.81|76.13|75.63|20
1735570930000|2024-12-30 15:02:10|76.23|75.73|76.18|75.68|76.23|75.73|76.18|75.68|5
1735570940000|2024-12-30 15:02:20|76.17|75.67|76.08|75.58|76.18|75.68|76.08|75.58|13
1735570950000|2024-12-30 15:02:30|76.06|75.56|76.08|75.58|76.1|75.6|76.05|75.55|18
1735570960000|2024-12-30 15:02:40|76.09|75.59|76.08|75.58|76.1|75.6|76.08|75.58|3
1735570970000|2024-12-30 15:02:50|76.07|75.57|75.98|75.48|76.07|75.57|75.98|75.48|10
1735570980000|2024-12-30 15:03:00|75.99|75.49|75.95|75.45|75.99|75.49|75.93|75.43|17
1735570990000|2024-12-30 15:03:10|75.94|75.44|76.03|75.53|76.03|75.53|75.9|75.4|15
1735571000000|2024-12-30 15:03:20|76.02|75.52|76.04|75.54|76.04|75.54|75.98|75.48|13
1735571010000|2024-12-30 15:03:30|76.03|75.53|76.07|75.57|76.1|75.6|76.03|75.53|13
1735571020000|2024-12-30 15:03:40|76.08|75.58|76.13|75.63|76.16|75.66|76.08|75.58|15
1735571030000|2024-12-30 15:03:50|76.14|75.64|76.18|75.68|76.18|75.68|76.14|75.64|13
1735571040000|2024-12-30 15:04:00|76.19|75.69|76.28|75.78|76.28|75.78|76.19|75.69|11
1735571050000|2024-12-30 15:04:10|76.29|75.79|76.28|75.78|76.3|75.8|76.27|75.77|9
1735571060000|2024-12-30 15:04:20|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|8
1735571070000|2024-12-30 15:04:30|76.27|75.77|76.21|75.71|76.28|75.78|76.21|75.71|7
1735571080000|2024-12-30 15:04:40|76.2|75.7|76.21|75.71|76.21|75.71|76.17|75.67|16
1735571090000|2024-12-30 15:04:50|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|5
1735571100000|2024-12-30 15:05:00|76.17|75.67|76.13|75.63|76.19|75.69|76.12|75.62|17
1735571110000|2024-12-30 15:05:10|76.12|75.62|76.2|75.7|76.2|75.7|76.12|75.62|8
1735571120000|2024-12-30 15:05:20|76.24|75.74|76.21|75.71|76.26|75.76|76.21|75.71|7
1735571130000|2024-12-30 15:05:30|76.2|75.7|76.21|75.71|76.22|75.72|76.17|75.67|10
1735571140000|2024-12-30 15:05:40|76.2|75.7|76.16|75.66|76.2|75.7|76.12|75.62|11
1735571150000|2024-12-30 15:05:50|76.17|75.67|76.25|75.75|76.26|75.76|76.17|75.67|8
1735571160000|2024-12-30 15:06:00|76.23|75.73|76.16|75.66|76.25|75.75|76.16|75.66|13
1735571170000|2024-12-30 15:06:10|76.15|75.65|76.26|75.76|76.26|75.76|76.15|75.65|11
1735571180000|2024-12-30 15:06:20|76.27|75.77|76.26|75.76|76.28|75.78|76.26|75.76|7
1735571190000|2024-12-30 15:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.19|75.69|14
1735571200000|2024-12-30 15:06:40|76.24|75.74|76.29|75.79|76.3|75.8|76.24|75.74|10
1735571210000|2024-12-30 15:06:50|76.3|75.8|76.36|75.86|76.36|75.86|76.29|75.79|7
1735571220000|2024-12-30 15:07:00|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|10
1735571230000|2024-12-30 15:07:10|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|16
1735571240000|2024-12-30 15:07:20|76.35|75.85|76.4|75.9|76.41|75.91|76.35|75.85|11
1735571250000|2024-12-30 15:07:30|76.41|75.91|76.4|75.9|76.41|75.91|76.38|75.88|7
1735571260000|2024-12-30 15:07:40|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|13
1735571270000|2024-12-30 15:07:50|76.49|75.99|76.5|76|76.5|76|76.49|75.99|2
1735571280000|2024-12-30 15:08:00|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|18
1735571290000|2024-12-30 15:08:10|76.48|75.98|76.44|75.94|76.49|75.99|76.44|75.94|8
1735571300000|2024-12-30 15:08:20|76.41|75.91|76.42|75.92|76.45|75.95|76.41|75.91|13
1735571310000|2024-12-30 15:08:30|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735571320000|2024-12-30 15:08:40|76.41|75.91|76.39|75.89|76.41|75.91|76.39|75.89|3
1735571330000|2024-12-30 15:08:50|76.4|75.9|76.44|75.94|76.45|75.95|76.39|75.89|10
1735571340000|2024-12-30 15:09:00|76.43|75.93|76.44|75.94|76.44|75.94|76.41|75.91|7
1735571350000|2024-12-30 15:09:10|76.43|75.93|76.38|75.88|76.43|75.93|76.37|75.87|7
1735571360000|2024-12-30 15:09:20|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1735571370000|2024-12-30 15:09:30|76.39|75.89|76.34|75.84|76.41|75.91|76.34|75.84|11
1735571380000|2024-12-30 15:09:40|76.3|75.8|76.25|75.75|76.31|75.81|76.25|75.75|12
1735571390000|2024-12-30 15:09:50|76.22|75.72|76.19|75.69|76.22|75.72|76.18|75.68|10
1735571400000|2024-12-30 15:10:00|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735571410000|2024-12-30 15:10:10|76.17|75.67|76.21|75.71|76.23|75.73|76.15|75.65|12
1735571420000|2024-12-30 15:10:20|76.17|75.67|76.16|75.66|76.2|75.7|76.16|75.66|14
1735571430000|2024-12-30 15:10:30|76.15|75.65|76.13|75.63|76.19|75.69|76.13|75.63|9
1735571440000|2024-12-30 15:10:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|10
1735571450000|2024-12-30 15:10:50|76.16|75.66|76.19|75.69|76.24|75.74|76.16|75.66|14
1735571460000|2024-12-30 15:11:00|76.18|75.68|76.15|75.65|76.22|75.72|76.15|75.65|11
1735571470000|2024-12-30 15:11:10|76.12|75.62|76.13|75.63|76.13|75.63|76.07|75.57|14
1735571480000|2024-12-30 15:11:20|76.12|75.62|76.1|75.6|76.13|75.63|76.1|75.6|13
1735571490000|2024-12-30 15:11:30|76.11|75.61|76.14|75.64|76.14|75.64|76.1|75.6|8
1735571500000|2024-12-30 15:11:40|76.13|75.63|76.11|75.61|76.13|75.63|76.06|75.56|10
1735571510000|2024-12-30 15:11:50|76.1|75.6|76.08|75.58|76.12|75.62|76.07|75.57|7
1735571520000|2024-12-30 15:12:00|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|7
1735571530000|2024-12-30 15:12:10|76.07|75.57|76.13|75.63|76.13|75.63|76.07|75.57|5
1735571540000|2024-12-30 15:12:20|76.14|75.64|76.15|75.65|76.18|75.68|76.14|75.64|10
1735571550000|2024-12-30 15:12:30|76.16|75.66|76.2|75.7|76.21|75.71|76.16|75.66|8
1735571560000|2024-12-30 15:12:40|76.22|75.72|76.25|75.75|76.25|75.75|76.21|75.71|5
1735571570000|2024-12-30 15:12:50|76.26|75.76|76.33|75.83|76.33|75.83|76.26|75.76|8
1735571580000|2024-12-30 15:13:00|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|9
1735571590000|2024-12-30 15:13:10|76.25|75.75|76.2|75.7|76.27|75.77|76.2|75.7|18
1735571600000|2024-12-30 15:13:20|76.19|75.69|76.16|75.66|76.21|75.71|76.16|75.66|10
1735571610000|2024-12-30 15:13:30|76.17|75.67|76.09|75.59|76.17|75.67|76.08|75.58|8
1735571620000|2024-12-30 15:13:40|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|10
1735571630000|2024-12-30 15:13:50|76.12|75.62|76.09|75.59|76.12|75.62|76.08|75.58|5
1735571640000|2024-12-30 15:14:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735571650000|2024-12-30 15:14:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735571660000|2024-12-30 15:14:20|76.08|75.58|76.01|75.51|76.08|75.58|76.01|75.51|11
1735571670000|2024-12-30 15:14:30|76.02|75.52|76|75.5|76.03|75.53|76|75.5|4
1735571680000|2024-12-30 15:14:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|7
1735571690000|2024-12-30 15:14:50|75.96|75.46|75.94|75.44|75.96|75.46|75.91|75.41|10
1735571700000|2024-12-30 15:15:00|75.95|75.45|75.91|75.41|75.96|75.46|75.89|75.39|18
1735571710000|2024-12-30 15:15:10|75.88|75.38|75.87|75.37|75.89|75.39|75.84|75.34|11
1735571720000|2024-12-30 15:15:20|75.88|75.38|75.89|75.39|75.92|75.42|75.88|75.38|10
1735571730000|2024-12-30 15:15:30|75.88|75.38|75.87|75.37|75.9|75.4|75.85|75.35|9
1735571740000|2024-12-30 15:15:40|75.88|75.38|75.86|75.36|75.89|75.39|75.86|75.36|8
1735571750000|2024-12-30 15:15:50|75.87|75.37|75.89|75.39|75.89|75.39|75.82|75.32|13
1735571760000|2024-12-30 15:16:00|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|5
1735571770000|2024-12-30 15:16:10|75.96|75.46|75.87|75.37|75.96|75.46|75.87|75.37|15
1735571780000|2024-12-30 15:16:20|75.86|75.36|75.82|75.32|75.86|75.36|75.81|75.31|10
1735571790000|2024-12-30 15:16:30|75.81|75.31|75.7|75.2|75.81|75.31|75.68|75.18|15
1735571800000|2024-12-30 15:16:40|75.71|75.21|75.73|75.23|75.77|75.27|75.68|75.18|19
1735571810000|2024-12-30 15:16:50|75.72|75.22|75.73|75.23|75.76|75.26|75.7|75.2|10
1735571820000|2024-12-30 15:17:00|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|12
1735571830000|2024-12-30 15:17:10|75.68|75.18|75.51|75.01|75.68|75.18|75.49|74.99|16
1735571840000|2024-12-30 15:17:20|75.52|75.02|75.6|75.1|75.64|75.14|75.51|75.01|19
1735571850000|2024-12-30 15:17:30|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|7
1735571860000|2024-12-30 15:17:40|75.53|75.03|75.49|74.99|75.53|75.03|75.49|74.99|6
1735571870000|2024-12-30 15:17:50|75.51|75.01|75.5|75|75.51|75.01|75.49|74.99|4
1735571880000|2024-12-30 15:18:00|75.49|74.99|75.52|75.02|75.56|75.06|75.49|74.99|8
1735571890000|2024-12-30 15:18:10|75.51|75.01|75.48|74.98|75.51|75.01|75.47|74.97|8
1735571900000|2024-12-30 15:18:20|75.47|74.97|75.51|75.01|75.51|75.01|75.46|74.96|9
1735571910000|2024-12-30 15:18:30|75.5|75|75.46|74.96|75.5|75|75.46|74.96|6
1735571920000|2024-12-30 15:18:40|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735571930000|2024-12-30 15:18:50|75.46|74.96|75.52|75.02|75.52|75.02|75.46|74.96|10
1735571940000|2024-12-30 15:19:00|75.49|74.99|75.46|74.96|75.5|75|75.46|74.96|14
1735571950000|2024-12-30 15:19:10|75.47|74.97|75.51|75.01|75.53|75.03|75.47|74.97|11
1735571960000|2024-12-30 15:19:20|75.52|75.02|75.56|75.06|75.57|75.07|75.52|75.02|11
1735571970000|2024-12-30 15:19:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|8
1735571980000|2024-12-30 15:19:40|75.55|75.05|75.56|75.06|75.56|75.06|75.52|75.02|11
1735571990000|2024-12-30 15:19:50|75.57|75.07|75.55|75.05|75.57|75.07|75.54|75.04|4
1735572000000|2024-12-30 15:20:00|75.57|75.07|75.59|75.09|75.59|75.09|75.57|75.07|3
1735572010000|2024-12-30 15:20:10|75.58|75.08|75.49|74.99|75.58|75.08|75.49|74.99|10
1735572020000|2024-12-30 15:20:20|75.48|74.98|75.6|75.1|75.61|75.11|75.48|74.98|11
1735572030000|2024-12-30 15:20:30|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|13
1735572040000|2024-12-30 15:20:40|75.69|75.19|75.62|75.12|75.69|75.19|75.61|75.11|8
1735572050000|2024-12-30 15:20:50|75.61|75.11|75.59|75.09|75.61|75.11|75.53|75.03|12
1735572060000|2024-12-30 15:21:00|75.58|75.08|75.57|75.07|75.59|75.09|75.57|75.07|6
1735572070000|2024-12-30 15:21:10|75.54|75.04|75.57|75.07|75.57|75.07|75.53|75.03|7
1735572080000|2024-12-30 15:21:20|75.58|75.08|75.58|75.08|75.61|75.11|75.57|75.07|7
1735572090000|2024-12-30 15:21:30|75.57|75.07|75.6|75.1|75.6|75.1|75.56|75.06|6
1735572110000|2024-12-30 15:21:50|75.59|75.09|75.58|75.08|75.59|75.09|75.58|75.08|2
1735572120000|2024-12-30 15:22:00|75.59|75.09|75.68|75.18|75.72|75.22|75.59|75.09|19
1735572130000|2024-12-30 15:22:10|75.7|75.2|75.71|75.21|75.78|75.28|75.7|75.2|11
1735572140000|2024-12-30 15:22:20|75.7|75.2|75.63|75.13|75.7|75.2|75.59|75.09|12
1735572150000|2024-12-30 15:22:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735572160000|2024-12-30 15:22:40|75.64|75.14|75.62|75.12|75.64|75.14|75.61|75.11|6
1735572170000|2024-12-30 15:22:50|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|11
1735572180000|2024-12-30 15:23:00|75.57|75.07|75.52|75.02|75.57|75.07|75.49|74.99|9
1735572190000|2024-12-30 15:23:10|75.53|75.03|75.59|75.09|75.59|75.09|75.52|75.02|9
1735572200000|2024-12-30 15:23:20|75.58|75.08|75.57|75.07|75.58|75.08|75.54|75.04|9
1735572210000|2024-12-30 15:23:30|75.56|75.06|75.51|75.01|75.56|75.06|75.5|75|6
1735572220000|2024-12-30 15:23:40|75.52|75.02|75.48|74.98|75.52|75.02|75.48|74.98|5
1735572230000|2024-12-30 15:23:50|75.49|74.99|75.5|75|75.5|75|75.48|74.98|4
1735572240000|2024-12-30 15:24:00|75.49|74.99|75.53|75.03|75.53|75.03|75.49|74.99|5
1735572250000|2024-12-30 15:24:10|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|8
1735572260000|2024-12-30 15:24:20|75.5|75|75.52|75.02|75.52|75.02|75.48|74.98|6
1735572270000|2024-12-30 15:24:30|75.53|75.03|75.5|75|75.53|75.03|75.49|74.99|8
1735572280000|2024-12-30 15:24:40|75.51|75.01|75.5|75|75.51|75.01|75.48|74.98|8
1735572290000|2024-12-30 15:24:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735572300000|2024-12-30 15:25:00|75.58|75.08|75.6|75.1|75.6|75.1|75.53|75.03|12
1735572310000|2024-12-30 15:25:10|75.59|75.09|75.67|75.17|75.67|75.17|75.58|75.08|10
1735572320000|2024-12-30 15:25:20|75.66|75.16|75.58|75.08|75.66|75.16|75.58|75.08|11
1735572330000|2024-12-30 15:25:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|6
1735572340000|2024-12-30 15:25:40|75.55|75.05|75.58|75.08|75.62|75.12|75.52|75.02|13
1735572350000|2024-12-30 15:25:50|75.59|75.09|75.5|75|75.59|75.09|75.5|75|6
1735572360000|2024-12-30 15:26:00|75.45|74.95|75.41|74.91|75.46|74.96|75.41|74.91|14
1735572370000|2024-12-30 15:26:10|75.43|74.93|75.33|74.83|75.46|74.96|75.33|74.83|12
1735572380000|2024-12-30 15:26:20|75.29|74.79|75.2|74.7|75.31|74.81|75.2|74.7|12
1735572390000|2024-12-30 15:26:30|75.19|74.69|75.27|74.77|75.27|74.77|75.1|74.6|14
1735572400000|2024-12-30 15:26:40|75.28|74.78|75.21|74.71|75.28|74.78|75.21|74.71|13
1735572410000|2024-12-30 15:26:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735572420000|2024-12-30 15:27:00|75.18|74.68|75.19|74.69|75.2|74.7|75.11|74.61|15
1735572430000|2024-12-30 15:27:10|75.18|74.68|75.17|74.67|75.18|74.68|75.17|74.67|4
1735572440000|2024-12-30 15:27:20|75.18|74.68|75.19|74.69|75.19|74.69|75.18|74.68|6
1735572450000|2024-12-30 15:27:30|75.18|74.68|75.15|74.65|75.18|74.68|75.15|74.65|3
1735572460000|2024-12-30 15:27:40|75.17|74.67|75.07|74.57|75.17|74.67|75.04|74.54|17
1735572470000|2024-12-30 15:27:50|75.08|74.58|75.07|74.57|75.1|74.6|75.07|74.57|6
1735572480000|2024-12-30 15:28:00|75.06|74.56|75.07|74.57|75.09|74.59|75.06|74.56|9
1735572490000|2024-12-30 15:28:10|75.06|74.56|75.07|74.57|75.08|74.58|75.06|74.56|6
1735572500000|2024-12-30 15:28:20|75.06|74.56|75.05|74.55|75.07|74.57|75.05|74.55|6
1735572510000|2024-12-30 15:28:30|75.06|74.56|75.1|74.6|75.11|74.61|75.06|74.56|9
1735572520000|2024-12-30 15:28:40|75.11|74.61|75.13|74.63|75.14|74.64|75.11|74.61|5
1735572530000|2024-12-30 15:28:50|75.14|74.64|75.18|74.68|75.18|74.68|75.14|74.64|4
1735572540000|2024-12-30 15:29:00|75.19|74.69|75.2|74.7|75.28|74.78|75.19|74.69|15
1735572550000|2024-12-30 15:29:10|75.21|74.71|75.28|74.78|75.28|74.78|75.19|74.69|10
1735572560000|2024-12-30 15:29:20|75.27|74.77|75.3|74.8|75.3|74.8|75.27|74.77|4
1735572570000|2024-12-30 15:29:30|75.31|74.81|75.37|74.87|75.37|74.87|75.31|74.81|8
1735572580000|2024-12-30 15:29:40|75.35|74.85|75.36|74.86|75.36|74.86|75.35|74.85|2
1735572590000|2024-12-30 15:29:50|75.35|74.85|75.3|74.8|75.35|74.85|75.29|74.79|8
1735572600000|2024-12-30 15:30:00|75.29|74.79|75.32|74.82|75.32|74.82|75.28|74.78|5
1735572610000|2024-12-30 15:30:10|75.34|74.84|75.37|74.87|75.37|74.87|75.32|74.82|6
1735572620000|2024-12-30 15:30:20|75.36|74.86|75.36|74.86|75.37|74.87|75.36|74.86|5
1735572630000|2024-12-30 15:30:30|75.37|74.87|75.36|74.86|75.37|74.87|75.32|74.82|11
1735572640000|2024-12-30 15:30:40|75.35|74.85|75.3|74.8|75.36|74.86|75.29|74.79|13
1735572650000|2024-12-30 15:30:50|75.29|74.79|75.29|74.79|75.3|74.8|75.29|74.79|3
1735572660000|2024-12-30 15:31:00|75.28|74.78|75.28|74.78|75.28|74.78|75.26|74.76|6
1735572670000|2024-12-30 15:31:10|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735572680000|2024-12-30 15:31:20|75.31|74.81|75.31|74.81|75.36|74.86|75.31|74.81|10
1735572690000|2024-12-30 15:31:30|75.32|74.82|75.26|74.76|75.32|74.82|75.25|74.75|12
1735572700000|2024-12-30 15:31:40|75.25|74.75|75.23|74.73|75.26|74.76|75.22|74.72|13
1735572710000|2024-12-30 15:31:50|75.2|74.7|75.18|74.68|75.21|74.71|75.18|74.68|7
1735572720000|2024-12-30 15:32:00|75.17|74.67|75.11|74.61|75.17|74.67|75.11|74.61|5
1735572730000|2024-12-30 15:32:10|75.1|74.6|75.07|74.57|75.12|74.62|75.07|74.57|12
1735572740000|2024-12-30 15:32:20|75.05|74.55|75.08|74.58|75.09|74.59|75.05|74.55|4
1735572750000|2024-12-30 15:32:30|75.09|74.59|75.16|74.66|75.17|74.67|75.09|74.59|14
1735572760000|2024-12-30 15:32:40|75.15|74.65|75.16|74.66|75.16|74.66|75.14|74.64|4
1735572770000|2024-12-30 15:32:50|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|3
1735572780000|2024-12-30 15:33:00|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|2
1735572790000|2024-12-30 15:33:10|75.17|74.67|75.2|74.7|75.21|74.71|75.16|74.66|4
1735572800000|2024-12-30 15:33:20|75.19|74.69|75.16|74.66|75.19|74.69|75.12|74.62|12
1735572810000|2024-12-30 15:33:30|75.17|74.67|75.16|74.66|75.19|74.69|75.16|74.66|9
1735572820000|2024-12-30 15:33:40|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|6
1735572830000|2024-12-30 15:33:50|75.1|74.6|75.07|74.57|75.11|74.61|75.07|74.57|7
1735572840000|2024-12-30 15:34:00|75.08|74.58|75.09|74.59|75.09|74.59|75.07|74.57|6
1735572850000|2024-12-30 15:34:10|75.1|74.6|75.15|74.65|75.16|74.66|75.09|74.59|6
1735572860000|2024-12-30 15:34:20|75.16|74.66|75.19|74.69|75.19|74.69|75.16|74.66|3
1735572870000|2024-12-30 15:34:30|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|2
1735572880000|2024-12-30 15:34:40|75.18|74.68|75.14|74.64|75.18|74.68|75.14|74.64|7
1735572890000|2024-12-30 15:34:50|75.16|74.66|75.28|74.78|75.28|74.78|75.16|74.66|11
1735572900000|2024-12-30 15:35:00|75.29|74.79|75.37|74.87|75.37|74.87|75.29|74.79|7
1735572910000|2024-12-30 15:35:10|75.39|74.89|75.38|74.88|75.39|74.89|75.38|74.88|2
1735572920000|2024-12-30 15:35:20|75.39|74.89|75.39|74.89|75.42|74.92|75.39|74.89|6
1735572930000|2024-12-30 15:35:30|75.38|74.88|75.34|74.84|75.38|74.88|75.34|74.84|9
1735572940000|2024-12-30 15:35:40|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735572950000|2024-12-30 15:35:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735572960000|2024-12-30 15:36:00|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|5
1735572970000|2024-12-30 15:36:10|75.31|74.81|75.33|74.83|75.36|74.86|75.3|74.8|9
1735572980000|2024-12-30 15:36:20|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|8
1735572990000|2024-12-30 15:36:30|75.31|74.81|75.31|74.81|75.34|74.84|75.3|74.8|8
1735573000000|2024-12-30 15:36:40|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735573010000|2024-12-30 15:36:50|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735573030000|2024-12-30 15:37:10|75.31|74.81|75.2|74.7|75.31|74.81|75.18|74.68|10
1735573040000|2024-12-30 15:37:20|75.21|74.71|75.21|74.71|75.27|74.77|75.21|74.71|13
1735573050000|2024-12-30 15:37:30|75.2|74.7|75.21|74.71|75.22|74.72|75.2|74.7|6
1735573060000|2024-12-30 15:37:40|75.22|74.72|75.4|74.9|75.4|74.9|75.22|74.72|17
1735573070000|2024-12-30 15:37:50|75.41|74.91|75.48|74.98|75.49|74.99|75.41|74.91|8
1735573080000|2024-12-30 15:38:00|75.49|74.99|75.48|74.98|75.5|75|75.45|74.95|7
1735573090000|2024-12-30 15:38:10|75.47|74.97|75.58|75.08|75.59|75.09|75.47|74.97|15
1735573100000|2024-12-30 15:38:20|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735573110000|2024-12-30 15:38:30|75.6|75.1|75.64|75.14|75.65|75.15|75.6|75.1|8
1735573120000|2024-12-30 15:38:40|75.65|75.15|75.6|75.1|75.66|75.16|75.6|75.1|7
1735573130000|2024-12-30 15:38:50|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|3
1735573140000|2024-12-30 15:39:00|75.64|75.14|75.68|75.18|75.68|75.18|75.64|75.14|9
1735573150000|2024-12-30 15:39:10|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|7
1735573160000|2024-12-30 15:39:20|75.72|75.22|75.73|75.23|75.75|75.25|75.72|75.22|6
1735573180000|2024-12-30 15:39:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735573190000|2024-12-30 15:39:50|75.74|75.24|75.78|75.28|75.79|75.29|75.74|75.24|6
1735573200000|2024-12-30 15:40:00|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|6
1735573210000|2024-12-30 15:40:10|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1735573220000|2024-12-30 15:40:20|75.82|75.32|75.93|75.43|75.93|75.43|75.82|75.32|11
1735573230000|2024-12-30 15:40:30|75.92|75.42|75.84|75.34|75.92|75.42|75.83|75.33|11
1735573240000|2024-12-30 15:40:40|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|8
1735573260000|2024-12-30 15:41:00|75.93|75.43|75.93|75.43|75.96|75.46|75.93|75.43|5
1735573270000|2024-12-30 15:41:10|75.94|75.44|75.92|75.42|75.95|75.45|75.91|75.41|5
1735573280000|2024-12-30 15:41:20|75.91|75.41|75.9|75.4|75.91|75.41|75.86|75.36|15
1735573290000|2024-12-30 15:41:30|75.91|75.41|75.9|75.4|75.93|75.43|75.9|75.4|6
1735573300000|2024-12-30 15:41:40|75.89|75.39|75.87|75.37|75.89|75.39|75.85|75.35|11
1735573310000|2024-12-30 15:41:50|75.86|75.36|75.83|75.33|75.86|75.36|75.83|75.33|5
1735573320000|2024-12-30 15:42:00|75.82|75.32|75.76|75.26|75.83|75.33|75.75|75.25|12
1735573330000|2024-12-30 15:42:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1735573340000|2024-12-30 15:42:20|75.76|75.26|75.74|75.24|75.77|75.27|75.73|75.23|9
1735573350000|2024-12-30 15:42:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|4
1735573360000|2024-12-30 15:42:40|75.68|75.18|75.67|75.17|75.7|75.2|75.66|75.16|7
1735573370000|2024-12-30 15:42:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735573380000|2024-12-30 15:43:00|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|3
1735573390000|2024-12-30 15:43:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735573400000|2024-12-30 15:43:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|5
1735573410000|2024-12-30 15:43:30|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|7
1735573420000|2024-12-30 15:43:40|75.7|75.2|75.7|75.2|75.7|75.2|75.69|75.19|3
1735573430000|2024-12-30 15:43:50|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735573440000|2024-12-30 15:44:00|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|5
1735573450000|2024-12-30 15:44:10|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735573460000|2024-12-30 15:44:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|3
1735573470000|2024-12-30 15:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|5
1735573480000|2024-12-30 15:44:40|75.71|75.21|75.7|75.2|75.71|75.21|75.68|75.18|5
1735573490000|2024-12-30 15:44:50|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735573500000|2024-12-30 15:45:00|75.73|75.23|75.74|75.24|75.75|75.25|75.73|75.23|6
1735573510000|2024-12-30 15:45:10|75.75|75.25|75.77|75.27|75.77|75.27|75.75|75.25|9
1735573520000|2024-12-30 15:45:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735573530000|2024-12-30 15:45:30|75.81|75.31|75.94|75.44|75.94|75.44|75.8|75.3|13
1735573540000|2024-12-30 15:45:40|75.95|75.45|75.97|75.47|75.99|75.49|75.94|75.44|11
1735573550000|2024-12-30 15:45:50|75.98|75.48|76.03|75.53|76.03|75.53|75.98|75.48|10
1735573560000|2024-12-30 15:46:00|76.04|75.54|76.1|75.6|76.11|75.61|76.04|75.54|9
1735573570000|2024-12-30 15:46:10|76.13|75.63|76.14|75.64|76.2|75.7|76.12|75.62|18
1735573580000|2024-12-30 15:46:20|76.13|75.63|76.11|75.61|76.15|75.65|76.1|75.6|13
1735573590000|2024-12-30 15:46:30|76.1|75.6|76.11|75.61|76.12|75.62|76.1|75.6|7
1735573600000|2024-12-30 15:46:40|76.1|75.6|76.04|75.54|76.1|75.6|76.03|75.53|12
1735573610000|2024-12-30 15:46:50|76.05|75.55|76.05|75.55|76.05|75.55|76.03|75.53|6
1735573620000|2024-12-30 15:47:00|76.04|75.54|75.97|75.47|76.04|75.54|75.94|75.44|17
1735573630000|2024-12-30 15:47:10|75.96|75.46|76|75.5|76|75.5|75.96|75.46|8
1735573640000|2024-12-30 15:47:20|75.99|75.49|76.03|75.53|76.04|75.54|75.99|75.49|12
1735573650000|2024-12-30 15:47:30|76.02|75.52|75.92|75.42|76.03|75.53|75.92|75.42|12
1735573660000|2024-12-30 15:47:40|75.9|75.4|75.85|75.35|75.94|75.44|75.84|75.34|12
1735573670000|2024-12-30 15:47:50|75.84|75.34|75.81|75.31|75.85|75.35|75.81|75.31|9
1735573680000|2024-12-30 15:48:00|75.8|75.3|75.81|75.31|75.81|75.31|75.77|75.27|7
1735573690000|2024-12-30 15:48:10|75.8|75.3|75.81|75.31|75.83|75.33|75.77|75.27|16
1735573700000|2024-12-30 15:48:20|75.8|75.3|75.75|75.25|75.8|75.3|75.75|75.25|8
1735573710000|2024-12-30 15:48:30|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|4
1735573720000|2024-12-30 15:48:40|75.69|75.19|75.61|75.11|75.69|75.19|75.61|75.11|10
1735573730000|2024-12-30 15:48:50|75.6|75.1|75.73|75.23|75.74|75.24|75.6|75.1|15
1735573740000|2024-12-30 15:49:00|75.74|75.24|75.7|75.2|75.74|75.24|75.66|75.16|10
1735573750000|2024-12-30 15:49:10|75.69|75.19|75.72|75.22|75.73|75.23|75.67|75.17|12
1735573760000|2024-12-30 15:49:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735573770000|2024-12-30 15:49:30|75.73|75.23|75.79|75.29|75.79|75.29|75.72|75.22|11
1735573780000|2024-12-30 15:49:40|75.8|75.3|75.8|75.3|75.81|75.31|75.78|75.28|6
1735573790000|2024-12-30 15:49:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735573800000|2024-12-30 15:50:00|75.81|75.31|75.8|75.3|75.85|75.35|75.78|75.28|17
1735573810000|2024-12-30 15:50:10|75.79|75.29|75.75|75.25|75.8|75.3|75.75|75.25|7
1735573820000|2024-12-30 15:50:20|75.72|75.22|75.73|75.23|75.78|75.28|75.72|75.22|14
1735573830000|2024-12-30 15:50:30|75.72|75.22|75.78|75.28|75.79|75.29|75.72|75.22|14
1735573840000|2024-12-30 15:50:40|75.77|75.27|75.83|75.33|75.83|75.33|75.73|75.23|12
1735573850000|2024-12-30 15:50:50|75.82|75.32|75.75|75.25|75.82|75.32|75.75|75.25|15
1735573860000|2024-12-30 15:51:00|75.74|75.24|75.71|75.21|75.74|75.24|75.65|75.15|14
1735573870000|2024-12-30 15:51:10|75.7|75.2|75.65|75.15|75.72|75.22|75.65|75.15|10
1735573880000|2024-12-30 15:51:20|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|11
1735573890000|2024-12-30 15:51:30|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|16
1735573900000|2024-12-30 15:51:40|75.67|75.17|75.7|75.2|75.72|75.22|75.66|75.16|10
1735573910000|2024-12-30 15:51:50|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735573920000|2024-12-30 15:52:00|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|9
1735573930000|2024-12-30 15:52:10|75.71|75.21|75.73|75.23|75.74|75.24|75.71|75.21|5
1735573940000|2024-12-30 15:52:20|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735573950000|2024-12-30 15:52:30|75.73|75.23|75.78|75.28|75.78|75.28|75.72|75.22|5
1735573960000|2024-12-30 15:52:40|75.79|75.29|75.8|75.3|75.8|75.3|75.77|75.27|9
1735573970000|2024-12-30 15:52:50|75.79|75.29|75.81|75.31|75.81|75.31|75.79|75.29|3
1735573980000|2024-12-30 15:53:00|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735573990000|2024-12-30 15:53:10|75.79|75.29|75.78|75.28|75.79|75.29|75.76|75.26|8
1735574000000|2024-12-30 15:53:20|75.79|75.29|75.78|75.28|75.81|75.31|75.78|75.28|6
1735574010000|2024-12-30 15:53:30|75.79|75.29|75.84|75.34|75.84|75.34|75.79|75.29|4
1735574020000|2024-12-30 15:53:40|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735574030000|2024-12-30 15:53:50|75.88|75.38|75.84|75.34|75.9|75.4|75.84|75.34|12
1735574040000|2024-12-30 15:54:00|75.86|75.36|75.85|75.35|75.88|75.38|75.83|75.33|11
1735574050000|2024-12-30 15:54:10|75.86|75.36|75.85|75.35|75.88|75.38|75.85|75.35|5
1735574060000|2024-12-30 15:54:20|75.84|75.34|75.83|75.33|75.84|75.34|75.8|75.3|9
1735574070000|2024-12-30 15:54:30|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|3
1735574080000|2024-12-30 15:54:40|75.89|75.39|75.88|75.38|75.89|75.39|75.85|75.35|9
1735574090000|2024-12-30 15:54:50|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735574100000|2024-12-30 15:55:00|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|10
1735574110000|2024-12-30 15:55:10|75.81|75.31|75.83|75.33|75.83|75.33|75.79|75.29|7
1735574130000|2024-12-30 15:55:30|75.85|75.35|75.88|75.38|75.9|75.4|75.85|75.35|9
1735574140000|2024-12-30 15:55:40|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|5
1735574150000|2024-12-30 15:55:50|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735574160000|2024-12-30 15:56:00|75.91|75.41|75.97|75.47|75.98|75.48|75.91|75.41|9
1735574170000|2024-12-30 15:56:10|75.98|75.48|75.98|75.48|76.01|75.51|75.98|75.48|8
1735574180000|2024-12-30 15:56:20|75.97|75.47|75.96|75.46|75.98|75.48|75.95|75.45|9
1735574190000|2024-12-30 15:56:30|75.97|75.47|75.99|75.49|76|75.5|75.96|75.46|9
1735574200000|2024-12-30 15:56:40|76|75.5|75.94|75.44|76|75.5|75.94|75.44|7
1735574210000|2024-12-30 15:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|3
1735574220000|2024-12-30 15:57:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735574230000|2024-12-30 15:57:10|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735574240000|2024-12-30 15:57:20|75.88|75.38|75.86|75.36|75.88|75.38|75.86|75.36|2
1735574250000|2024-12-30 15:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.84|75.34|3
1735574260000|2024-12-30 15:57:40|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|11
1735574270000|2024-12-30 15:57:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735574280000|2024-12-30 15:58:00|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|5
1735574290000|2024-12-30 15:58:10|75.84|75.34|75.8|75.3|75.84|75.34|75.79|75.29|7
1735574300000|2024-12-30 15:58:20|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735574310000|2024-12-30 15:58:30|75.81|75.31|75.76|75.26|75.81|75.31|75.76|75.26|6
1735574320000|2024-12-30 15:58:40|75.75|75.25|75.75|75.25|75.75|75.25|75.74|75.24|5
1735574330000|2024-12-30 15:58:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|3
1735574340000|2024-12-30 15:59:00|75.8|75.3|75.79|75.29|75.81|75.31|75.79|75.29|4
1735574350000|2024-12-30 15:59:10|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735574360000|2024-12-30 15:59:20|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735574380000|2024-12-30 15:59:40|75.81|75.31|75.82|75.32|75.82|75.32|75.8|75.3|6
1735574390000|2024-12-30 15:59:50|75.83|75.33|75.83|75.33|75.85|75.35|75.81|75.31|12
1735574400000|2024-12-30 16:00:00|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735574410000|2024-12-30 16:00:10|75.84|75.34|75.81|75.31|75.84|75.34|75.79|75.29|13
1735574420000|2024-12-30 16:00:20|75.8|75.3|75.69|75.19|75.8|75.3|75.69|75.19|9
1735574430000|2024-12-30 16:00:30|75.7|75.2|75.7|75.2|75.7|75.2|75.67|75.17|9
1735574440000|2024-12-30 16:00:40|75.71|75.21|75.64|75.14|75.72|75.22|75.64|75.14|11
1735574450000|2024-12-30 16:00:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735574460000|2024-12-30 16:01:00|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|6
1735574470000|2024-12-30 16:01:10|75.53|75.03|75.53|75.03|75.54|75.04|75.48|74.98|14
1735574480000|2024-12-30 16:01:20|75.55|75.05|75.54|75.04|75.61|75.11|75.54|75.04|11
1735574490000|2024-12-30 16:01:30|75.53|75.03|75.55|75.05|75.57|75.07|75.51|75.01|9
1735574500000|2024-12-30 16:01:40|75.54|75.04|75.42|74.92|75.54|75.04|75.42|74.92|23
1735574510000|2024-12-30 16:01:50|75.43|74.93|75.43|74.93|75.44|74.94|75.42|74.92|9
1735574520000|2024-12-30 16:02:00|75.44|74.94|75.43|74.93|75.47|74.97|75.43|74.93|6
1735574530000|2024-12-30 16:02:10|75.42|74.92|75.4|74.9|75.42|74.92|75.34|74.84|15
1735574540000|2024-12-30 16:02:20|75.43|74.93|75.51|75.01|75.51|75.01|75.42|74.92|11
1735574550000|2024-12-30 16:02:30|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|3
1735574560000|2024-12-30 16:02:40|75.57|75.07|75.51|75.01|75.57|75.07|75.5|75|12
1735574570000|2024-12-30 16:02:50|75.5|75|75.55|75.05|75.56|75.06|75.5|75|7
1735574580000|2024-12-30 16:03:00|75.56|75.06|75.54|75.04|75.63|75.13|75.51|75.01|16
1735574590000|2024-12-30 16:03:10|75.57|75.07|75.62|75.12|75.64|75.14|75.57|75.07|10
1735574600000|2024-12-30 16:03:20|75.6|75.1|75.62|75.12|75.66|75.16|75.6|75.1|10
1735574610000|2024-12-30 16:03:30|75.61|75.11|75.56|75.06|75.61|75.11|75.54|75.04|11
1735574620000|2024-12-30 16:03:40|75.57|75.07|75.59|75.09|75.6|75.1|75.55|75.05|9
1735574630000|2024-12-30 16:03:50|75.58|75.08|75.52|75.02|75.58|75.08|75.52|75.02|4
1735574640000|2024-12-30 16:04:00|75.51|75.01|75.55|75.05|75.55|75.05|75.49|74.99|9
1735574650000|2024-12-30 16:04:10|75.54|75.04|75.57|75.07|75.59|75.09|75.54|75.04|7
1735574660000|2024-12-30 16:04:20|75.55|75.05|75.5|75|75.57|75.07|75.5|75|14
1735574670000|2024-12-30 16:04:30|75.49|74.99|75.48|74.98|75.54|75.04|75.48|74.98|15
1735574680000|2024-12-30 16:04:40|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|7
1735574690000|2024-12-30 16:04:50|75.55|75.05|75.58|75.08|75.58|75.08|75.54|75.04|7
1735574700000|2024-12-30 16:05:00|75.59|75.09|75.62|75.12|75.65|75.15|75.59|75.09|11
1735574710000|2024-12-30 16:05:10|75.61|75.11|75.63|75.13|75.64|75.14|75.53|75.03|16
1735574720000|2024-12-30 16:05:20|75.64|75.14|75.53|75.03|75.64|75.14|75.53|75.03|13
1735574730000|2024-12-30 16:05:30|75.54|75.04|75.63|75.13|75.63|75.13|75.54|75.04|10
1735574740000|2024-12-30 16:05:40|75.62|75.12|75.74|75.24|75.74|75.24|75.62|75.12|13
1735574750000|2024-12-30 16:05:50|75.75|75.25|75.72|75.22|75.81|75.31|75.72|75.22|13
1735574760000|2024-12-30 16:06:00|75.73|75.23|75.76|75.26|75.76|75.26|75.72|75.22|9
1735574770000|2024-12-30 16:06:10|75.78|75.28|75.84|75.34|75.84|75.34|75.77|75.27|11
1735574780000|2024-12-30 16:06:20|75.83|75.33|75.74|75.24|75.83|75.33|75.72|75.22|17
1735574790000|2024-12-30 16:06:30|75.73|75.23|75.65|75.15|75.75|75.25|75.65|75.15|13
1735574800000|2024-12-30 16:06:40|75.64|75.14|75.66|75.16|75.66|75.16|75.61|75.11|10
1735574810000|2024-12-30 16:06:50|75.65|75.15|75.65|75.15|75.66|75.16|75.64|75.14|5
1735574820000|2024-12-30 16:07:00|75.64|75.14|75.55|75.05|75.64|75.14|75.55|75.05|11
1735574830000|2024-12-30 16:07:10|75.54|75.04|75.55|75.05|75.55|75.05|75.53|75.03|4
1735574840000|2024-12-30 16:07:20|75.59|75.09|75.63|75.13|75.64|75.14|75.59|75.09|14
1735574850000|2024-12-30 16:07:30|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|6
1735574860000|2024-12-30 16:07:40|75.64|75.14|75.72|75.22|75.72|75.22|75.63|75.13|9
1735574880000|2024-12-30 16:08:00|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735574890000|2024-12-30 16:08:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|7
1735574900000|2024-12-30 16:08:20|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735574910000|2024-12-30 16:08:30|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|6
1735574920000|2024-12-30 16:08:40|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|3
1735574930000|2024-12-30 16:08:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|4
1735574940000|2024-12-30 16:09:00|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|5
1735574950000|2024-12-30 16:09:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|3
1735574970000|2024-12-30 16:09:30|75.61|75.11|75.57|75.07|75.61|75.11|75.56|75.06|4
1735574980000|2024-12-30 16:09:40|75.59|75.09|75.59|75.09|75.6|75.1|75.56|75.06|7
1735574990000|2024-12-30 16:09:50|75.57|75.07|75.57|75.07|75.59|75.09|75.57|75.07|4
1735575000000|2024-12-30 16:10:00|75.56|75.06|75.53|75.03|75.58|75.08|75.52|75.02|14
1735575010000|2024-12-30 16:10:10|75.54|75.04|75.56|75.06|75.56|75.06|75.54|75.04|3
1735575020000|2024-12-30 16:10:20|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|4
1735575030000|2024-12-30 16:10:30|75.59|75.09|75.57|75.07|75.59|75.09|75.56|75.06|4
1735575040000|2024-12-30 16:10:40|75.56|75.06|75.54|75.04|75.56|75.06|75.51|75.01|9
1735575050000|2024-12-30 16:10:50|75.53|75.03|75.53|75.03|75.53|75.03|75.51|75.01|4
1735575060000|2024-12-30 16:11:00|75.52|75.02|75.5|75|75.52|75.02|75.49|74.99|7
1735575070000|2024-12-30 16:11:10|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735575080000|2024-12-30 16:11:20|75.5|75|75.53|75.03|75.53|75.03|75.5|75|6
1735575090000|2024-12-30 16:11:30|75.52|75.02|75.54|75.04|75.54|75.04|75.52|75.02|3
1735575100000|2024-12-30 16:11:40|75.52|75.02|75.5|75|75.52|75.02|75.5|75|3
1735575110000|2024-12-30 16:11:50|75.49|74.99|75.45|74.95|75.5|75|75.44|74.94|10
1735575120000|2024-12-30 16:12:00|75.46|74.96|75.46|74.96|75.47|74.97|75.45|74.95|6
1735575130000|2024-12-30 16:12:10|75.45|74.95|75.45|74.95|75.46|74.96|75.43|74.93|8
1735575140000|2024-12-30 16:12:20|75.44|74.94|75.43|74.93|75.44|74.94|75.42|74.92|8
1735575150000|2024-12-30 16:12:30|75.42|74.92|75.49|74.99|75.49|74.99|75.42|74.92|8
1735575160000|2024-12-30 16:12:40|75.5|75|75.45|74.95|75.51|75.01|75.45|74.95|6
1735575170000|2024-12-30 16:12:50|75.46|74.96|75.46|74.96|75.46|74.96|75.45|74.95|3
1735575180000|2024-12-30 16:13:00|75.49|74.99|75.54|75.04|75.54|75.04|75.46|74.96|14
1735575190000|2024-12-30 16:13:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735575200000|2024-12-30 16:13:20|75.54|75.04|75.61|75.11|75.61|75.11|75.53|75.03|6
1735575210000|2024-12-30 16:13:30|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|6
1735575220000|2024-12-30 16:13:40|75.62|75.12|75.64|75.14|75.64|75.14|75.62|75.12|3
1735575230000|2024-12-30 16:13:50|75.61|75.11|75.6|75.1|75.62|75.12|75.6|75.1|6
1735575240000|2024-12-30 16:14:00|75.59|75.09|75.58|75.08|75.6|75.1|75.57|75.07|6
1735575250000|2024-12-30 16:14:10|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735575260000|2024-12-30 16:14:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735575270000|2024-12-30 16:14:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735575280000|2024-12-30 16:14:40|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|3
1735575290000|2024-12-30 16:14:50|75.63|75.13|75.63|75.13|75.65|75.15|75.63|75.13|4
1735575300000|2024-12-30 16:15:00|75.62|75.12|75.62|75.12|75.62|75.12|75.59|75.09|9
1735575310000|2024-12-30 16:15:10|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|4
1735575320000|2024-12-30 16:15:20|75.6|75.1|75.72|75.22|75.72|75.22|75.6|75.1|11
1735575330000|2024-12-30 16:15:30|75.76|75.26|75.79|75.29|75.79|75.29|75.73|75.23|6
1735575340000|2024-12-30 16:15:40|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|9
1735575350000|2024-12-30 16:15:50|75.84|75.34|75.84|75.34|75.89|75.39|75.83|75.33|12
1735575360000|2024-12-30 16:16:00|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|6
1735575370000|2024-12-30 16:16:10|75.88|75.38|75.91|75.41|75.92|75.42|75.88|75.38|6
1735575380000|2024-12-30 16:16:20|75.9|75.4|75.9|75.4|75.92|75.42|75.89|75.39|9
1735575390000|2024-12-30 16:16:30|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735575400000|2024-12-30 16:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|5
1735575410000|2024-12-30 16:16:50|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735575420000|2024-12-30 16:17:00|75.86|75.36|75.85|75.35|75.89|75.39|75.85|75.35|3
1735575430000|2024-12-30 16:17:10|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735575440000|2024-12-30 16:17:20|75.91|75.41|75.9|75.4|75.95|75.45|75.9|75.4|11
1735575450000|2024-12-30 16:17:30|75.91|75.41|75.83|75.33|75.91|75.41|75.83|75.33|7
1735575460000|2024-12-30 16:17:40|75.84|75.34|75.85|75.35|75.86|75.36|75.83|75.33|7
1735575480000|2024-12-30 16:18:00|75.86|75.36|75.9|75.4|75.91|75.41|75.86|75.36|5
1735575490000|2024-12-30 16:18:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|4
1735575500000|2024-12-30 16:18:20|75.86|75.36|75.91|75.41|75.91|75.41|75.86|75.36|5
1735575510000|2024-12-30 16:18:30|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|8
1735575520000|2024-12-30 16:18:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735575540000|2024-12-30 16:19:00|76.02|75.52|76|75.5|76.02|75.52|75.98|75.48|10
1735575550000|2024-12-30 16:19:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735575560000|2024-12-30 16:19:20|76.02|75.52|76.02|75.52|76.05|75.55|76.02|75.52|7
1735575570000|2024-12-30 16:19:30|76.01|75.51|76.02|75.52|76.02|75.52|75.99|75.49|7
1735575580000|2024-12-30 16:19:40|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735575590000|2024-12-30 16:19:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735575600000|2024-12-30 16:20:00|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735575620000|2024-12-30 16:20:20|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|4
1735575630000|2024-12-30 16:20:30|75.99|75.49|76.01|75.51|76.01|75.51|75.95|75.45|6
1735575640000|2024-12-30 16:20:40|76|75.5|75.97|75.47|76|75.5|75.96|75.46|11
1735575650000|2024-12-30 16:20:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|6
1735575660000|2024-12-30 16:21:00|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|3
1735575670000|2024-12-30 16:21:10|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|7
1735575680000|2024-12-30 16:21:20|75.91|75.41|75.92|75.42|75.93|75.43|75.91|75.41|4
1735575690000|2024-12-30 16:21:30|75.91|75.41|75.84|75.34|75.92|75.42|75.84|75.34|9
1735575700000|2024-12-30 16:21:40|75.85|75.35|75.75|75.25|75.85|75.35|75.75|75.25|10
1735575710000|2024-12-30 16:21:50|75.74|75.24|75.74|75.24|75.77|75.27|75.73|75.23|9
1735575720000|2024-12-30 16:22:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735575730000|2024-12-30 16:22:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735575740000|2024-12-30 16:22:20|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|7
1735575750000|2024-12-30 16:22:30|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|8
1735575760000|2024-12-30 16:22:40|75.69|75.19|75.67|75.17|75.7|75.2|75.67|75.17|4
1735575770000|2024-12-30 16:22:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735575780000|2024-12-30 16:23:00|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1735575790000|2024-12-30 16:23:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|5
1735575830000|2024-12-30 16:23:50|75.61|75.11|75.62|75.12|75.65|75.15|75.61|75.11|6
1735575840000|2024-12-30 16:24:00|75.63|75.13|75.6|75.1|75.64|75.14|75.6|75.1|7
1735575850000|2024-12-30 16:24:10|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|7
1735575860000|2024-12-30 16:24:20|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|2
1735575880000|2024-12-30 16:24:40|75.6|75.1|75.56|75.06|75.6|75.1|75.56|75.06|4
1735575890000|2024-12-30 16:24:50|75.57|75.07|75.56|75.06|75.59|75.09|75.56|75.06|5
1735575900000|2024-12-30 16:25:00|75.59|75.09|75.58|75.08|75.59|75.09|75.57|75.07|4
1735575910000|2024-12-30 16:25:10|75.59|75.09|75.59|75.09|75.6|75.1|75.59|75.09|3
1735575920000|2024-12-30 16:25:20|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|4
1735575930000|2024-12-30 16:25:30|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|5
1735575940000|2024-12-30 16:25:40|75.6|75.1|75.61|75.11|75.61|75.11|75.6|75.1|2
1735575960000|2024-12-30 16:26:00|75.62|75.12|75.68|75.18|75.69|75.19|75.62|75.12|7
1735575970000|2024-12-30 16:26:10|75.69|75.19|75.74|75.24|75.74|75.24|75.69|75.19|8
1735575980000|2024-12-30 16:26:20|75.75|75.25|75.74|75.24|75.78|75.28|75.74|75.24|8
1735575990000|2024-12-30 16:26:30|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|3
1735576000000|2024-12-30 16:26:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735576010000|2024-12-30 16:26:50|75.7|75.2|75.75|75.25|75.75|75.25|75.7|75.2|5
1735576020000|2024-12-30 16:27:00|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735576030000|2024-12-30 16:27:10|75.73|75.23|75.7|75.2|75.73|75.23|75.7|75.2|4
1735576040000|2024-12-30 16:27:20|75.71|75.21|75.71|75.21|75.73|75.23|75.71|75.21|4
1735576050000|2024-12-30 16:27:30|75.72|75.22|75.74|75.24|75.74|75.24|75.72|75.22|3
1735576060000|2024-12-30 16:27:40|75.73|75.23|75.73|75.23|75.73|75.23|75.71|75.21|5
1735576070000|2024-12-30 16:27:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735576080000|2024-12-30 16:28:00|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735576090000|2024-12-30 16:28:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735576100000|2024-12-30 16:28:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735576110000|2024-12-30 16:28:30|75.69|75.19|75.66|75.16|75.69|75.19|75.66|75.16|5
1735576130000|2024-12-30 16:28:50|75.67|75.17|75.7|75.2|75.71|75.21|75.67|75.17|4
1735576140000|2024-12-30 16:29:00|75.69|75.19|75.67|75.17|75.69|75.19|75.65|75.15|9
1735576150000|2024-12-30 16:29:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735576160000|2024-12-30 16:29:20|75.69|75.19|75.66|75.16|75.69|75.19|75.64|75.14|5
1735576180000|2024-12-30 16:29:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735576190000|2024-12-30 16:29:50|75.67|75.17|75.66|75.16|75.7|75.2|75.65|75.15|8
1735576200000|2024-12-30 16:30:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|8
1735576210000|2024-12-30 16:30:10|75.65|75.15|75.62|75.12|75.66|75.16|75.61|75.11|7
1735576220000|2024-12-30 16:30:20|75.64|75.14|75.7|75.2|75.7|75.2|75.64|75.14|4
1735576230000|2024-12-30 16:30:30|75.72|75.22|75.71|75.21|75.73|75.23|75.7|75.2|8
1735576240000|2024-12-30 16:30:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735576250000|2024-12-30 16:30:50|75.72|75.22|75.7|75.2|75.73|75.23|75.7|75.2|11
1735576260000|2024-12-30 16:31:00|75.69|75.19|75.6|75.1|75.69|75.19|75.6|75.1|11
1735576270000|2024-12-30 16:31:10|75.61|75.11|75.55|75.05|75.61|75.11|75.54|75.04|15
1735576280000|2024-12-30 16:31:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|4
1735576290000|2024-12-30 16:31:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735576300000|2024-12-30 16:31:40|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|6
1735576310000|2024-12-30 16:31:50|75.49|74.99|75.43|74.93|75.49|74.99|75.43|74.93|9
1735576320000|2024-12-30 16:32:00|75.44|74.94|75.43|74.93|75.46|74.96|75.42|74.92|13
1735576330000|2024-12-30 16:32:10|75.42|74.92|75.34|74.84|75.42|74.92|75.34|74.84|5
1735576340000|2024-12-30 16:32:20|75.33|74.83|75.4|74.9|75.41|74.91|75.33|74.83|9
1735576350000|2024-12-30 16:32:30|75.42|74.92|75.43|74.93|75.43|74.93|75.41|74.91|4
1735576360000|2024-12-30 16:32:40|75.42|74.92|75.38|74.88|75.44|74.94|75.38|74.88|11
1735576370000|2024-12-30 16:32:50|75.37|74.87|75.39|74.89|75.42|74.92|75.37|74.87|8
1735576380000|2024-12-30 16:33:00|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|4
1735576390000|2024-12-30 16:33:10|75.37|74.87|75.39|74.89|75.39|74.89|75.36|74.86|4
1735576400000|2024-12-30 16:33:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735576410000|2024-12-30 16:33:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735576420000|2024-12-30 16:33:40|75.34|74.84|75.3|74.8|75.35|74.85|75.3|74.8|6
1735576430000|2024-12-30 16:33:50|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735576450000|2024-12-30 16:34:10|75.3|74.8|75.27|74.77|75.3|74.8|75.27|74.77|6
1735576460000|2024-12-30 16:34:20|75.26|74.76|75.27|74.77|75.28|74.78|75.26|74.76|4
1735576470000|2024-12-30 16:34:30|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735576480000|2024-12-30 16:34:40|75.27|74.77|75.29|74.79|75.29|74.79|75.27|74.77|3
1735576490000|2024-12-30 16:34:50|75.28|74.78|75.24|74.74|75.29|74.79|75.24|74.74|8
1735576500000|2024-12-30 16:35:00|75.23|74.73|75.22|74.72|75.23|74.73|75.17|74.67|10
1735576510000|2024-12-30 16:35:10|75.23|74.73|75.22|74.72|75.25|74.75|75.22|74.72|9
1735576520000|2024-12-30 16:35:20|75.21|74.71|75.27|74.77|75.27|74.77|75.21|74.71|7
1735576530000|2024-12-30 16:35:30|75.28|74.78|75.29|74.79|75.29|74.79|75.28|74.78|2
1735576540000|2024-12-30 16:35:40|75.27|74.77|75.24|74.74|75.29|74.79|75.2|74.7|12
1735576550000|2024-12-30 16:35:50|75.23|74.73|75.23|74.73|75.23|74.73|75.23|74.73|1
1735576560000|2024-12-30 16:36:00|75.24|74.74|75.34|74.84|75.35|74.85|75.24|74.74|9
1735576570000|2024-12-30 16:36:10|75.35|74.85|75.38|74.88|75.39|74.89|75.34|74.84|11
1735576580000|2024-12-30 16:36:20|75.39|74.89|75.45|74.95|75.46|74.96|75.39|74.89|10
1735576590000|2024-12-30 16:36:30|75.46|74.96|75.47|74.97|75.47|74.97|75.45|74.95|4
1735576600000|2024-12-30 16:36:40|75.45|74.95|75.42|74.92|75.45|74.95|75.4|74.9|11
1735576610000|2024-12-30 16:36:50|75.43|74.93|75.4|74.9|75.44|74.94|75.4|74.9|10
1735576620000|2024-12-30 16:37:00|75.39|74.89|75.4|74.9|75.41|74.91|75.39|74.89|5
1735576630000|2024-12-30 16:37:10|75.39|74.89|75.39|74.89|75.4|74.9|75.39|74.89|3
1735576640000|2024-12-30 16:37:20|75.4|74.9|75.37|74.87|75.4|74.9|75.35|74.85|8
1735576650000|2024-12-30 16:37:30|75.36|74.86|75.38|74.88|75.39|74.89|75.36|74.86|5
1735576660000|2024-12-30 16:37:40|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735576670000|2024-12-30 16:37:50|75.36|74.86|75.36|74.86|75.36|74.86|75.35|74.85|3
1735576680000|2024-12-30 16:38:00|75.39|74.89|75.3|74.8|75.39|74.89|75.3|74.8|9
1735576690000|2024-12-30 16:38:10|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735576700000|2024-12-30 16:38:20|75.32|74.82|75.32|74.82|75.33|74.83|75.32|74.82|3
1735576720000|2024-12-30 16:38:40|75.33|74.83|75.39|74.89|75.4|74.9|75.33|74.83|6
1735576730000|2024-12-30 16:38:50|75.4|74.9|75.4|74.9|75.41|74.91|75.39|74.89|5
1735576740000|2024-12-30 16:39:00|75.39|74.89|75.35|74.85|75.39|74.89|75.35|74.85|5
1735576750000|2024-12-30 16:39:10|75.34|74.84|75.36|74.86|75.38|74.88|75.34|74.84|9
1735576760000|2024-12-30 16:39:20|75.35|74.85|75.36|74.86|75.38|74.88|75.34|74.84|7
1735576770000|2024-12-30 16:39:30|75.34|74.84|75.3|74.8|75.34|74.84|75.3|74.8|7
1735576780000|2024-12-30 16:39:40|75.31|74.81|75.33|74.83|75.33|74.83|75.31|74.81|3
1735576800000|2024-12-30 16:40:00|75.34|74.84|75.32|74.82|75.34|74.84|75.32|74.82|2
1735576810000|2024-12-30 16:40:10|75.33|74.83|75.38|74.88|75.38|74.88|75.32|74.82|7
1735576820000|2024-12-30 16:40:20|75.37|74.87|75.29|74.79|75.37|74.87|75.29|74.79|9
1735576830000|2024-12-30 16:40:30|75.28|74.78|75.31|74.81|75.32|74.82|75.28|74.78|5
1735576840000|2024-12-30 16:40:40|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735576850000|2024-12-30 16:40:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735576860000|2024-12-30 16:41:00|75.32|74.82|75.3|74.8|75.32|74.82|75.3|74.8|3
1735576870000|2024-12-30 16:41:10|75.29|74.79|75.28|74.78|75.3|74.8|75.28|74.78|6
1735576880000|2024-12-30 16:41:20|75.29|74.79|75.29|74.79|75.3|74.8|75.28|74.78|7
1735576890000|2024-12-30 16:41:30|75.3|74.8|75.4|74.9|75.4|74.9|75.3|74.8|10
1735576900000|2024-12-30 16:41:40|75.39|74.89|75.39|74.89|75.4|74.9|75.36|74.86|7
1735576910000|2024-12-30 16:41:50|75.4|74.9|75.41|74.91|75.41|74.91|75.39|74.89|4
1735576920000|2024-12-30 16:42:00|75.39|74.89|75.39|74.89|75.4|74.9|75.38|74.88|5
1735576930000|2024-12-30 16:42:10|75.4|74.9|75.39|74.89|75.4|74.9|75.38|74.88|4
1735576940000|2024-12-30 16:42:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735576950000|2024-12-30 16:42:30|75.38|74.88|75.4|74.9|75.4|74.9|75.36|74.86|6
1735576970000|2024-12-30 16:42:50|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735576980000|2024-12-30 16:43:00|75.43|74.93|75.5|75|75.5|75|75.43|74.93|7
1735576990000|2024-12-30 16:43:10|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735577000000|2024-12-30 16:43:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|6
1735577010000|2024-12-30 16:43:30|75.5|75|75.51|75.01|75.51|75.01|75.5|75|2
1735577020000|2024-12-30 16:43:40|75.52|75.02|75.55|75.05|75.56|75.06|75.52|75.02|5
1735577030000|2024-12-30 16:43:50|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735577040000|2024-12-30 16:44:00|75.58|75.08|75.55|75.05|75.58|75.08|75.55|75.05|3
1735577050000|2024-12-30 16:44:10|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735577060000|2024-12-30 16:44:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|3
1735577070000|2024-12-30 16:44:30|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735577080000|2024-12-30 16:44:40|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|5
1735577090000|2024-12-30 16:44:50|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|6
1735577100000|2024-12-30 16:45:00|75.6|75.1|75.6|75.1|75.6|75.1|75.57|75.07|8
1735577110000|2024-12-30 16:45:10|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735577120000|2024-12-30 16:45:20|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735577130000|2024-12-30 16:45:30|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|4
1735577140000|2024-12-30 16:45:40|75.57|75.07|75.58|75.08|75.6|75.1|75.55|75.05|8
1735577150000|2024-12-30 16:45:50|75.59|75.09|75.56|75.06|75.59|75.09|75.56|75.06|4
1735577160000|2024-12-30 16:46:00|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735577170000|2024-12-30 16:46:10|75.53|75.03|75.53|75.03|75.55|75.05|75.53|75.03|5
1735577180000|2024-12-30 16:46:20|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735577190000|2024-12-30 16:46:30|75.51|75.01|75.48|74.98|75.52|75.02|75.46|74.96|15
1735577200000|2024-12-30 16:46:40|75.47|74.97|75.48|74.98|75.5|75|75.46|74.96|6
1735577210000|2024-12-30 16:46:50|75.49|74.99|75.48|74.98|75.5|75|75.48|74.98|4
1735577220000|2024-12-30 16:47:00|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|8
1735577230000|2024-12-30 16:47:10|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|9
1735577240000|2024-12-30 16:47:20|75.4|74.9|75.43|74.93|75.43|74.93|75.39|74.89|6
1735577250000|2024-12-30 16:47:30|75.42|74.92|75.45|74.95|75.45|74.95|75.41|74.91|8
1735577260000|2024-12-30 16:47:40|75.44|74.94|75.45|74.95|75.45|74.95|75.44|74.94|2
1735577270000|2024-12-30 16:47:50|75.44|74.94|75.44|74.94|75.44|74.94|75.44|74.94|1
1735577280000|2024-12-30 16:48:00|75.45|74.95|75.44|74.94|75.48|74.98|75.44|74.94|6
1735577290000|2024-12-30 16:48:10|75.43|74.93|75.37|74.87|75.43|74.93|75.37|74.87|7
1735577300000|2024-12-30 16:48:20|75.38|74.88|75.26|74.76|75.38|74.88|75.26|74.76|11
1735577310000|2024-12-30 16:48:30|75.27|74.77|75.25|74.75|75.29|74.79|75.25|74.75|12
1735577320000|2024-12-30 16:48:40|75.24|74.74|75.2|74.7|75.25|74.75|75.2|74.7|7
1735577330000|2024-12-30 16:48:50|75.19|74.69|75.02|74.52|75.19|74.69|75.02|74.52|13
1735577340000|2024-12-30 16:49:00|75.01|74.51|75.01|74.51|75.05|74.55|74.99|74.49|16
1735577350000|2024-12-30 16:49:10|75.02|74.52|75.04|74.54|75.05|74.55|75.01|74.51|9
1735577360000|2024-12-30 16:49:20|75.05|74.55|75.02|74.52|75.05|74.55|75.01|74.51|13
1735577370000|2024-12-30 16:49:30|75.01|74.51|74.97|74.47|75.02|74.52|74.97|74.47|14
1735577380000|2024-12-30 16:49:40|74.96|74.46|74.94|74.44|74.96|74.46|74.94|74.44|3
1735577390000|2024-12-30 16:49:50|74.95|74.45|74.94|74.44|74.95|74.45|74.94|74.44|4
1735577420000|2024-12-30 16:50:20|74.97|74.47|74.96|74.46|74.97|74.47|74.96|74.46|2
1735577430000|2024-12-30 16:50:30|74.97|74.47|75.01|74.51|75.02|74.52|74.97|74.47|7
1735577440000|2024-12-30 16:50:40|75.02|74.52|75.02|74.52|75.04|74.54|75.02|74.52|3
1735577450000|2024-12-30 16:50:50|75.06|74.56|75.07|74.57|75.1|74.6|75.05|74.55|9
1735577460000|2024-12-30 16:51:00|75.06|74.56|75.05|74.55|75.06|74.56|75.03|74.53|8
1735577470000|2024-12-30 16:51:10|75.04|74.54|75.1|74.6|75.1|74.6|75.04|74.54|9
1735577480000|2024-12-30 16:51:20|75.09|74.59|75.15|74.65|75.15|74.65|75.07|74.57|7
1735577490000|2024-12-30 16:51:30|75.16|74.66|75.18|74.68|75.2|74.7|75.14|74.64|10
1735577500000|2024-12-30 16:51:40|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|8
1735577510000|2024-12-30 16:51:50|75.14|74.64|75.11|74.61|75.14|74.64|75.1|74.6|8
1735577520000|2024-12-30 16:52:00|75.12|74.62|75.16|74.66|75.16|74.66|75.11|74.61|6
1735577530000|2024-12-30 16:52:10|75.17|74.67|75.15|74.65|75.18|74.68|75.15|74.65|9
1735577540000|2024-12-30 16:52:20|75.16|74.66|75.17|74.67|75.19|74.69|75.16|74.66|6
1735577550000|2024-12-30 16:52:30|75.2|74.7|75.25|74.75|75.25|74.75|75.2|74.7|5
1735577580000|2024-12-30 16:53:00|75.24|74.74|75.23|74.73|75.24|74.74|75.23|74.73|2
1735577590000|2024-12-30 16:53:10|75.22|74.72|75.25|74.75|75.25|74.75|75.22|74.72|6
1735577600000|2024-12-30 16:53:20|75.26|74.76|75.3|74.8|75.3|74.8|75.26|74.76|2
1735577610000|2024-12-30 16:53:30|75.29|74.79|75.3|74.8|75.3|74.8|75.28|74.78|4
1735577620000|2024-12-30 16:53:40|75.29|74.79|75.29|74.79|75.29|74.79|75.26|74.76|7
1735577630000|2024-12-30 16:53:50|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735577640000|2024-12-30 16:54:00|75.31|74.81|75.23|74.73|75.32|74.82|75.23|74.73|7
1735577650000|2024-12-30 16:54:10|75.22|74.72|75.22|74.72|75.22|74.72|75.22|74.72|1
1735577660000|2024-12-30 16:54:20|75.23|74.73|75.22|74.72|75.23|74.73|75.22|74.72|2
1735577670000|2024-12-30 16:54:30|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735577680000|2024-12-30 16:54:40|75.23|74.73|75.22|74.72|75.23|74.73|75.21|74.71|3
1735577690000|2024-12-30 16:54:50|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735577700000|2024-12-30 16:55:00|75.26|74.76|75.27|74.77|75.27|74.77|75.25|74.75|6
1735577710000|2024-12-30 16:55:10|75.28|74.78|75.34|74.84|75.36|74.86|75.28|74.78|11
1735577720000|2024-12-30 16:55:20|75.33|74.83|75.35|74.85|75.36|74.86|75.33|74.83|5
1735577730000|2024-12-30 16:55:30|75.33|74.83|75.31|74.81|75.34|74.84|75.31|74.81|4
1735577740000|2024-12-30 16:55:40|75.3|74.8|75.3|74.8|75.31|74.81|75.26|74.76|11
1735577750000|2024-12-30 16:55:50|75.31|74.81|75.27|74.77|75.31|74.81|75.26|74.76|6
1735577760000|2024-12-30 16:56:00|75.26|74.76|75.23|74.73|75.29|74.79|75.22|74.72|14
1735577770000|2024-12-30 16:56:10|75.24|74.74|75.26|74.76|75.26|74.76|75.24|74.74|3
1735577780000|2024-12-30 16:56:20|75.25|74.75|75.26|74.76|75.27|74.77|75.25|74.75|3
1735577790000|2024-12-30 16:56:30|75.27|74.77|75.31|74.81|75.32|74.82|75.27|74.77|4
1735577810000|2024-12-30 16:56:50|75.34|74.84|75.35|74.85|75.35|74.85|75.34|74.84|2
1735577820000|2024-12-30 16:57:00|75.34|74.84|75.32|74.82|75.34|74.84|75.31|74.81|5
1735577830000|2024-12-30 16:57:10|75.33|74.83|75.23|74.73|75.33|74.83|75.23|74.73|9
1735577840000|2024-12-30 16:57:20|75.24|74.74|75.22|74.72|75.24|74.74|75.21|74.71|4
1735577850000|2024-12-30 16:57:30|75.23|74.73|75.27|74.77|75.27|74.77|75.23|74.73|7
1735577870000|2024-12-30 16:57:50|75.25|74.75|75.25|74.75|75.26|74.76|75.23|74.73|7
1735577880000|2024-12-30 16:58:00|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735577890000|2024-12-30 16:58:10|75.24|74.74|75.26|74.76|75.26|74.76|75.23|74.73|9
1735577900000|2024-12-30 16:58:20|75.25|74.75|75.26|74.76|75.26|74.76|75.24|74.74|4
1735577910000|2024-12-30 16:58:30|75.25|74.75|75.27|74.77|75.27|74.77|75.25|74.75|3
1735577940000|2024-12-30 16:59:00|75.3|74.8|75.28|74.78|75.31|74.81|75.27|74.77|8
1735577950000|2024-12-30 16:59:10|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735577960000|2024-12-30 16:59:20|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735577980000|2024-12-30 16:59:40|75.35|74.85|75.32|74.82|75.35|74.85|75.32|74.82|4
1735577990000|2024-12-30 16:59:50|75.33|74.83|75.37|74.87|75.38|74.88|75.33|74.83|7
1735578000000|2024-12-30 17:00:00|75.38|74.88|75.42|74.92|75.42|74.92|75.36|74.86|8
1735578010000|2024-12-30 17:00:10|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|11
1735578020000|2024-12-30 17:00:20|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|8
1735578030000|2024-12-30 17:00:30|75.53|75.03|75.57|75.07|75.57|75.07|75.51|75.01|12
1735578040000|2024-12-30 17:00:40|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735578050000|2024-12-30 17:00:50|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735578060000|2024-12-30 17:01:00|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|9
1735578070000|2024-12-30 17:01:10|75.57|75.07|75.66|75.16|75.66|75.16|75.57|75.07|15
1735578080000|2024-12-30 17:01:20|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735578090000|2024-12-30 17:01:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735578100000|2024-12-30 17:01:40|75.68|75.18|75.63|75.13|75.68|75.18|75.63|75.13|7
1735578110000|2024-12-30 17:01:50|75.62|75.12|75.52|75.02|75.62|75.12|75.51|75.01|16
1735578120000|2024-12-30 17:02:00|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|4
1735578130000|2024-12-30 17:02:10|75.53|75.03|75.6|75.1|75.6|75.1|75.53|75.03|7
1735578140000|2024-12-30 17:02:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735578150000|2024-12-30 17:02:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735578160000|2024-12-30 17:02:40|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735578170000|2024-12-30 17:02:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735578180000|2024-12-30 17:03:00|75.69|75.19|75.75|75.25|75.76|75.26|75.69|75.19|8
1735578190000|2024-12-30 17:03:10|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|4
1735578200000|2024-12-30 17:03:20|75.78|75.28|75.78|75.28|75.83|75.33|75.78|75.28|8
1735578210000|2024-12-30 17:03:30|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|4
1735578220000|2024-12-30 17:03:40|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735578230000|2024-12-30 17:03:50|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|5
1735578240000|2024-12-30 17:04:00|75.67|75.17|75.66|75.16|75.68|75.18|75.65|75.15|8
1735578250000|2024-12-30 17:04:10|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|3
1735578260000|2024-12-30 17:04:20|75.64|75.14|75.65|75.15|75.65|75.15|75.57|75.07|11
1735578270000|2024-12-30 17:04:30|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735578280000|2024-12-30 17:04:40|75.65|75.15|75.61|75.11|75.66|75.16|75.61|75.11|10
1735578290000|2024-12-30 17:04:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|2
1735578300000|2024-12-30 17:05:00|75.64|75.14|75.62|75.12|75.64|75.14|75.58|75.08|10
1735578310000|2024-12-30 17:05:10|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|4
1735578320000|2024-12-30 17:05:20|75.64|75.14|75.62|75.12|75.65|75.15|75.61|75.11|6
1735578330000|2024-12-30 17:05:30|75.63|75.13|75.62|75.12|75.64|75.14|75.62|75.12|6
1735578340000|2024-12-30 17:05:40|75.61|75.11|75.62|75.12|75.63|75.13|75.61|75.11|6
1735578350000|2024-12-30 17:05:50|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735578360000|2024-12-30 17:06:00|75.58|75.08|75.6|75.1|75.6|75.1|75.57|75.07|5
1735578370000|2024-12-30 17:06:10|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|8
1735578380000|2024-12-30 17:06:20|75.55|75.05|75.51|75.01|75.56|75.06|75.51|75.01|7
1735578390000|2024-12-30 17:06:30|75.52|75.02|75.47|74.97|75.52|75.02|75.46|74.96|9
1735578400000|2024-12-30 17:06:40|75.48|74.98|75.52|75.02|75.52|75.02|75.48|74.98|2
1735578410000|2024-12-30 17:06:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|5
1735578420000|2024-12-30 17:07:00|75.52|75.02|75.48|74.98|75.52|75.02|75.47|74.97|7
1735578430000|2024-12-30 17:07:10|75.49|74.99|75.49|74.99|75.49|74.99|75.47|74.97|6
1735578440000|2024-12-30 17:07:20|75.48|74.98|75.48|74.98|75.48|74.98|75.47|74.97|3
1735578450000|2024-12-30 17:07:30|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|4
1735578460000|2024-12-30 17:07:40|75.46|74.96|75.45|74.95|75.47|74.97|75.45|74.95|4
1735578480000|2024-12-30 17:08:00|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735578490000|2024-12-30 17:08:10|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735578500000|2024-12-30 17:08:20|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735578510000|2024-12-30 17:08:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1735578520000|2024-12-30 17:08:40|75.48|74.98|75.45|74.95|75.48|74.98|75.45|74.95|7
1735578530000|2024-12-30 17:08:50|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735578540000|2024-12-30 17:09:00|75.47|74.97|75.57|75.07|75.57|75.07|75.47|74.97|8
1735578550000|2024-12-30 17:09:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|3
1735578560000|2024-12-30 17:09:20|75.56|75.06|75.56|75.06|75.57|75.07|75.56|75.06|5
1735578580000|2024-12-30 17:09:40|75.55|75.05|75.48|74.98|75.55|75.05|75.47|74.97|8
1735578590000|2024-12-30 17:09:50|75.5|75|75.5|75|75.51|75.01|75.48|74.98|7
1735578600000|2024-12-30 17:10:00|75.51|75.01|75.56|75.06|75.56|75.06|75.5|75|8
1735578610000|2024-12-30 17:10:10|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735578620000|2024-12-30 17:10:20|75.57|75.07|75.65|75.15|75.66|75.16|75.57|75.07|9
1735578630000|2024-12-30 17:10:30|75.66|75.16|75.73|75.23|75.73|75.23|75.66|75.16|5
1735578640000|2024-12-30 17:10:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735578650000|2024-12-30 17:10:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|6
1735578660000|2024-12-30 17:11:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|8
1735578670000|2024-12-30 17:11:10|75.78|75.28|75.8|75.3|75.81|75.31|75.78|75.28|4
1735578680000|2024-12-30 17:11:20|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735578690000|2024-12-30 17:11:30|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|5
1735578700000|2024-12-30 17:11:40|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|3
1735578710000|2024-12-30 17:11:50|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735578720000|2024-12-30 17:12:00|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|4
1735578730000|2024-12-30 17:12:10|75.73|75.23|75.72|75.22|75.74|75.24|75.72|75.22|6
1735578740000|2024-12-30 17:12:20|75.71|75.21|75.71|75.21|75.73|75.23|75.68|75.18|8
1735578750000|2024-12-30 17:12:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735578760000|2024-12-30 17:12:40|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735578770000|2024-12-30 17:12:50|75.67|75.17|75.72|75.22|75.72|75.22|75.67|75.17|5
1735578780000|2024-12-30 17:13:00|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735578790000|2024-12-30 17:13:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|4
1735578800000|2024-12-30 17:13:20|75.75|75.25|75.71|75.21|75.75|75.25|75.7|75.2|7
1735578810000|2024-12-30 17:13:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735578820000|2024-12-30 17:13:40|75.67|75.17|75.67|75.17|75.68|75.18|75.65|75.15|5
1735578830000|2024-12-30 17:13:50|75.66|75.16|75.64|75.14|75.66|75.16|75.64|75.14|3
1735578840000|2024-12-30 17:14:00|75.65|75.15|75.67|75.17|75.68|75.18|75.65|75.15|5
1735578850000|2024-12-30 17:14:10|75.68|75.18|75.7|75.2|75.71|75.21|75.68|75.18|3
1735578860000|2024-12-30 17:14:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735578870000|2024-12-30 17:14:30|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735578880000|2024-12-30 17:14:40|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735578890000|2024-12-30 17:14:50|75.71|75.21|75.69|75.19|75.71|75.21|75.68|75.18|4
1735578900000|2024-12-30 17:15:00|75.68|75.18|75.7|75.2|75.74|75.24|75.66|75.16|10
1735578910000|2024-12-30 17:15:10|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|2
1735578920000|2024-12-30 17:15:20|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735578930000|2024-12-30 17:15:30|75.74|75.24|75.71|75.21|75.74|75.24|75.7|75.2|5
1735578940000|2024-12-30 17:15:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|7
1735578950000|2024-12-30 17:15:50|75.64|75.14|75.64|75.14|75.65|75.15|75.62|75.12|10
1735578960000|2024-12-30 17:16:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|6
1735578970000|2024-12-30 17:16:10|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|9
1735578980000|2024-12-30 17:16:20|75.63|75.13|75.63|75.13|75.64|75.14|75.61|75.11|8
1735578990000|2024-12-30 17:16:30|75.64|75.14|75.63|75.13|75.65|75.15|75.61|75.11|9
1735579000000|2024-12-30 17:16:40|75.64|75.14|75.64|75.14|75.64|75.14|75.63|75.13|5
1735579010000|2024-12-30 17:16:50|75.63|75.13|75.62|75.12|75.63|75.13|75.6|75.1|12
1735579020000|2024-12-30 17:17:00|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|4
1735579030000|2024-12-30 17:17:10|75.61|75.11|75.58|75.08|75.61|75.11|75.58|75.08|3
1735579040000|2024-12-30 17:17:20|75.57|75.07|75.56|75.06|75.57|75.07|75.53|75.03|13
1735579050000|2024-12-30 17:17:30|75.57|75.07|75.57|75.07|75.57|75.07|75.53|75.03|9
1735579060000|2024-12-30 17:17:40|75.58|75.08|75.59|75.09|75.6|75.1|75.58|75.08|3
1735579070000|2024-12-30 17:17:50|75.58|75.08|75.59|75.09|75.59|75.09|75.57|75.07|6
1735579080000|2024-12-30 17:18:00|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|2
1735579090000|2024-12-30 17:18:10|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735579100000|2024-12-30 17:18:20|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|4
1735579110000|2024-12-30 17:18:30|75.6|75.1|75.6|75.1|75.61|75.11|75.59|75.09|4
1735579120000|2024-12-30 17:18:40|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735579130000|2024-12-30 17:18:50|75.56|75.06|75.55|75.05|75.56|75.06|75.55|75.05|2
1735579140000|2024-12-30 17:19:00|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735579150000|2024-12-30 17:19:10|75.52|75.02|75.51|75.01|75.53|75.03|75.5|75|9
1735579160000|2024-12-30 17:19:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|7
1735579170000|2024-12-30 17:19:30|75.49|74.99|75.47|74.97|75.49|74.99|75.47|74.97|3
1735579200000|2024-12-30 17:20:00|75.46|74.96|75.54|75.04|75.54|75.04|75.46|74.96|7
1735579210000|2024-12-30 17:20:10|75.55|75.05|75.54|75.04|75.55|75.05|75.53|75.03|4
1735579220000|2024-12-30 17:20:20|75.55|75.05|75.61|75.11|75.61|75.11|75.55|75.05|6
1735579230000|2024-12-30 17:20:30|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735579240000|2024-12-30 17:20:40|75.67|75.17|75.72|75.22|75.72|75.22|75.66|75.16|6
1735579250000|2024-12-30 17:20:50|75.73|75.23|75.68|75.18|75.73|75.23|75.66|75.16|9
1735579270000|2024-12-30 17:21:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735579280000|2024-12-30 17:21:20|75.67|75.17|75.62|75.12|75.67|75.17|75.62|75.12|7
1735579290000|2024-12-30 17:21:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735579300000|2024-12-30 17:21:40|75.63|75.13|75.64|75.14|75.64|75.14|75.62|75.12|4
1735579310000|2024-12-30 17:21:50|75.66|75.16|75.67|75.17|75.67|75.17|75.65|75.15|4
1735579320000|2024-12-30 17:22:00|75.68|75.18|75.71|75.21|75.73|75.23|75.68|75.18|8
1735579330000|2024-12-30 17:22:10|75.72|75.22|75.8|75.3|75.8|75.3|75.72|75.22|5
1735579340000|2024-12-30 17:22:20|75.81|75.31|75.85|75.35|75.85|75.35|75.8|75.3|6
1735579350000|2024-12-30 17:22:30|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1735579360000|2024-12-30 17:22:40|75.83|75.33|75.78|75.28|75.83|75.33|75.75|75.25|11
1735579370000|2024-12-30 17:22:50|75.79|75.29|75.81|75.31|75.81|75.31|75.78|75.28|5
1735579380000|2024-12-30 17:23:00|75.82|75.32|75.88|75.38|75.88|75.38|75.82|75.32|5
1735579390000|2024-12-30 17:23:10|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735579400000|2024-12-30 17:23:20|75.89|75.39|75.92|75.42|75.93|75.43|75.87|75.37|8
1735579420000|2024-12-30 17:23:40|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|6
1735579430000|2024-12-30 17:23:50|75.93|75.43|75.96|75.46|75.99|75.49|75.93|75.43|9
1735579440000|2024-12-30 17:24:00|75.97|75.47|76|75.5|76.02|75.52|75.97|75.47|5
1735579450000|2024-12-30 17:24:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735579460000|2024-12-30 17:24:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1735579470000|2024-12-30 17:24:30|75.93|75.43|75.94|75.44|75.95|75.45|75.93|75.43|4
1735579480000|2024-12-30 17:24:40|75.95|75.45|75.97|75.47|75.98|75.48|75.94|75.44|8
1735579500000|2024-12-30 17:25:00|75.96|75.46|76.01|75.51|76.02|75.52|75.94|75.44|8
1735579510000|2024-12-30 17:25:10|75.99|75.49|75.99|75.49|76.03|75.53|75.98|75.48|16
1735579520000|2024-12-30 17:25:20|76|75.5|75.98|75.48|76|75.5|75.97|75.47|9
1735579530000|2024-12-30 17:25:30|75.97|75.47|75.98|75.48|76|75.5|75.97|75.47|8
1735579540000|2024-12-30 17:25:40|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|6
1735579550000|2024-12-30 17:25:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735579560000|2024-12-30 17:26:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|4
1735579570000|2024-12-30 17:26:10|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735579600000|2024-12-30 17:26:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|5
1735579610000|2024-12-30 17:26:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1735579620000|2024-12-30 17:27:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|17
1735579630000|2024-12-30 17:27:10|75.84|75.34|75.92|75.42|75.93|75.43|75.84|75.34|12
1735579640000|2024-12-30 17:27:20|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735579650000|2024-12-30 17:27:30|75.93|75.43|75.88|75.38|75.93|75.43|75.87|75.37|9
1735579660000|2024-12-30 17:27:40|75.89|75.39|75.93|75.43|75.93|75.43|75.87|75.37|10
1735579670000|2024-12-30 17:27:50|75.92|75.42|75.96|75.46|75.96|75.46|75.92|75.42|5
1735579680000|2024-12-30 17:28:00|75.97|75.47|76.05|75.55|76.05|75.55|75.97|75.47|9
1735579690000|2024-12-30 17:28:10|76.07|75.57|76.09|75.59|76.09|75.59|76.06|75.56|8
1735579700000|2024-12-30 17:28:20|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|6
1735579710000|2024-12-30 17:28:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|6
1735579720000|2024-12-30 17:28:40|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735579730000|2024-12-30 17:28:50|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|4
1735579740000|2024-12-30 17:29:00|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735579760000|2024-12-30 17:29:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735579770000|2024-12-30 17:29:30|76.1|75.6|76.07|75.57|76.12|75.62|76.07|75.57|11
1735579780000|2024-12-30 17:29:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735579800000|2024-12-30 17:30:00|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|5
1735579810000|2024-12-30 17:30:10|76.06|75.56|76.12|75.62|76.12|75.62|76.06|75.56|4
1735579820000|2024-12-30 17:30:20|76.11|75.61|76.12|75.62|76.12|75.62|76.11|75.61|2
1735579830000|2024-12-30 17:30:30|76.11|75.61|76.06|75.56|76.11|75.61|76.06|75.56|7
1735579840000|2024-12-30 17:30:40|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|8
1735579850000|2024-12-30 17:30:50|76.01|75.51|75.94|75.44|76.01|75.51|75.93|75.43|11
1735579860000|2024-12-30 17:31:00|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735579870000|2024-12-30 17:31:10|75.94|75.44|75.97|75.47|75.98|75.48|75.94|75.44|7
1735579880000|2024-12-30 17:31:20|75.98|75.48|75.98|75.48|76|75.5|75.94|75.44|11
1735579890000|2024-12-30 17:31:30|75.97|75.47|75.99|75.49|76|75.5|75.97|75.47|3
1735579900000|2024-12-30 17:31:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|6
1735579910000|2024-12-30 17:31:50|76.07|75.57|76.13|75.63|76.14|75.64|76.07|75.57|9
1735579920000|2024-12-30 17:32:00|76.14|75.64|76.25|75.75|76.25|75.75|76.14|75.64|13
1735579930000|2024-12-30 17:32:10|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|4
1735579940000|2024-12-30 17:32:20|76.23|75.73|76.18|75.68|76.24|75.74|76.18|75.68|12
1735579950000|2024-12-30 17:32:30|76.19|75.69|76.32|75.82|76.32|75.82|76.19|75.69|13
1735579960000|2024-12-30 17:32:40|76.33|75.83|76.39|75.89|76.4|75.9|76.33|75.83|11
1735579970000|2024-12-30 17:32:50|76.4|75.9|76.33|75.83|76.45|75.95|76.33|75.83|15
1735579980000|2024-12-30 17:33:00|76.35|75.85|76.38|75.88|76.41|75.91|76.35|75.85|6
1735579990000|2024-12-30 17:33:10|76.37|75.87|76.44|75.94|76.45|75.95|76.37|75.87|11
1735580000000|2024-12-30 17:33:20|76.43|75.93|76.43|75.93|76.46|75.96|76.43|75.93|7
1735580010000|2024-12-30 17:33:30|76.42|75.92|76.38|75.88|76.42|75.92|76.36|75.86|9
1735580020000|2024-12-30 17:33:40|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735580030000|2024-12-30 17:33:50|76.34|75.84|76.38|75.88|76.39|75.89|76.34|75.84|7
1735580040000|2024-12-30 17:34:00|76.39|75.89|76.48|75.98|76.51|76.01|76.39|75.89|17
1735580050000|2024-12-30 17:34:10|76.47|75.97|76.52|76.02|76.53|76.03|76.47|75.97|15
1735580060000|2024-12-30 17:34:20|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1735580070000|2024-12-30 17:34:30|76.54|76.04|76.55|76.05|76.56|76.06|76.54|76.04|8
1735580080000|2024-12-30 17:34:40|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|5
1735580090000|2024-12-30 17:34:50|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|9
1735580100000|2024-12-30 17:35:00|76.53|76.03|76.54|76.04|76.55|76.05|76.51|76.01|11
1735580110000|2024-12-30 17:35:10|76.53|76.03|76.45|75.95|76.54|76.04|76.45|75.95|12
1735580120000|2024-12-30 17:35:20|76.46|75.96|76.55|76.05|76.55|76.05|76.46|75.96|14
1735580130000|2024-12-30 17:35:30|76.54|76.04|76.57|76.07|76.61|76.11|76.54|76.04|10
1735580140000|2024-12-30 17:35:40|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|10
1735580150000|2024-12-30 17:35:50|76.53|76.03|76.55|76.05|76.57|76.07|76.53|76.03|12
1735580160000|2024-12-30 17:36:00|76.56|76.06|76.57|76.07|76.61|76.11|76.55|76.05|15
1735580170000|2024-12-30 17:36:10|76.6|76.1|76.57|76.07|76.62|76.12|76.57|76.07|18
1735580180000|2024-12-30 17:36:20|76.58|76.08|76.57|76.07|76.58|76.08|76.56|76.06|6
1735580190000|2024-12-30 17:36:30|76.56|76.06|76.53|76.03|76.57|76.07|76.53|76.03|11
1735580200000|2024-12-30 17:36:40|76.54|76.04|76.55|76.05|76.56|76.06|76.53|76.03|7
1735580210000|2024-12-30 17:36:50|76.54|76.04|76.52|76.02|76.54|76.04|76.51|76.01|9
1735580220000|2024-12-30 17:37:00|76.53|76.03|76.55|76.05|76.58|76.08|76.53|76.03|9
1735580230000|2024-12-30 17:37:10|76.56|76.06|76.54|76.04|76.57|76.07|76.54|76.04|9
1735580240000|2024-12-30 17:37:20|76.55|76.05|76.63|76.13|76.63|76.13|76.55|76.05|19
1735580250000|2024-12-30 17:37:30|76.62|76.12|76.66|76.16|76.66|76.16|76.61|76.11|6
1735580260000|2024-12-30 17:37:40|76.64|76.14|76.64|76.14|76.64|76.14|76.61|76.11|6
1735580270000|2024-12-30 17:37:50|76.65|76.15|76.7|76.2|76.71|76.21|76.65|76.15|11
1735580280000|2024-12-30 17:38:00|76.71|76.21|76.76|76.26|76.76|76.26|76.71|76.21|5
1735580290000|2024-12-30 17:38:10|76.77|76.27|76.76|76.26|76.77|76.27|76.73|76.23|6
1735580300000|2024-12-30 17:38:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|7
1735580310000|2024-12-30 17:38:30|76.85|76.35|76.85|76.35|76.88|76.38|76.85|76.35|7
1735580320000|2024-12-30 17:38:40|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|13
1735580330000|2024-12-30 17:38:50|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1735580340000|2024-12-30 17:39:00|76.87|76.37|76.88|76.38|76.9|76.4|76.86|76.36|7
1735580350000|2024-12-30 17:39:10|76.87|76.37|76.76|76.26|76.87|76.37|76.76|76.26|13
1735580360000|2024-12-30 17:39:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|12
1735580370000|2024-12-30 17:39:30|76.85|76.35|76.91|76.41|76.93|76.43|76.85|76.35|10
1735580380000|2024-12-30 17:39:40|76.92|76.42|76.93|76.43|76.95|76.45|76.9|76.4|16
1735580390000|2024-12-30 17:39:50|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|6
1735580400000|2024-12-30 17:40:00|76.91|76.41|76.83|76.33|76.91|76.41|76.83|76.33|11
1735580410000|2024-12-30 17:40:10|76.82|76.32|76.82|76.32|76.83|76.33|76.78|76.28|13
1735580420000|2024-12-30 17:40:20|76.81|76.31|76.73|76.23|76.82|76.32|76.73|76.23|16
1735580430000|2024-12-30 17:40:30|76.72|76.22|76.61|76.11|76.72|76.22|76.6|76.1|21
1735580440000|2024-12-30 17:40:40|76.63|76.13|76.66|76.16|76.66|76.16|76.63|76.13|6
1735580450000|2024-12-30 17:40:50|76.67|76.17|76.72|76.22|76.72|76.22|76.67|76.17|10
1735580460000|2024-12-30 17:41:00|76.71|76.21|76.65|76.15|76.71|76.21|76.64|76.14|15
1735580470000|2024-12-30 17:41:10|76.64|76.14|76.66|76.16|76.69|76.19|76.64|76.14|12
1735580480000|2024-12-30 17:41:20|76.65|76.15|76.68|76.18|76.68|76.18|76.64|76.14|9
1735580490000|2024-12-30 17:41:30|76.72|76.22|76.77|76.27|76.77|76.27|76.72|76.22|12
1735580500000|2024-12-30 17:41:40|76.78|76.28|76.78|76.28|76.83|76.33|76.76|76.26|10
1735580510000|2024-12-30 17:41:50|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|5
1735580520000|2024-12-30 17:42:00|76.83|76.33|76.87|76.37|76.88|76.38|76.83|76.33|6
1735580530000|2024-12-30 17:42:10|76.84|76.34|76.87|76.37|76.88|76.38|76.82|76.32|10
1735580540000|2024-12-30 17:42:20|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|13
1735580550000|2024-12-30 17:42:30|76.92|76.42|76.93|76.43|76.94|76.44|76.92|76.42|7
1735580560000|2024-12-30 17:42:40|76.92|76.42|76.89|76.39|76.94|76.44|76.89|76.39|8
1735580570000|2024-12-30 17:42:50|76.88|76.38|76.85|76.35|76.92|76.42|76.85|76.35|10
1735580580000|2024-12-30 17:43:00|76.86|76.36|76.95|76.45|76.95|76.45|76.85|76.35|16
1735580590000|2024-12-30 17:43:10|76.96|76.46|77.03|76.53|77.06|76.56|76.96|76.46|20
1735580600000|2024-12-30 17:43:20|77.04|76.54|77.19|76.69|77.19|76.69|77.03|76.53|20
1735580610000|2024-12-30 17:43:30|77.2|76.7|77.31|76.81|77.33|76.83|77.2|76.7|19
1735580620000|2024-12-30 17:43:40|77.32|76.82|77.37|76.87|77.38|76.88|77.32|76.82|10
1735580630000|2024-12-30 17:43:50|77.36|76.86|77.34|76.84|77.36|76.86|77.29|76.79|18
1735580640000|2024-12-30 17:44:00|77.35|76.85|77.48|76.98|77.49|76.99|77.35|76.85|12
1735580650000|2024-12-30 17:44:10|77.47|76.97|77.45|76.95|77.52|77.02|77.45|76.95|15
1735580660000|2024-12-30 17:44:20|77.46|76.96|77.48|76.98|77.5|77|77.46|76.96|21
1735580670000|2024-12-30 17:44:30|77.51|77.01|77.47|76.97|77.52|77.02|77.45|76.95|14
1735580680000|2024-12-30 17:44:40|77.46|76.96|77.48|76.98|77.48|76.98|77.38|76.88|14
1735580690000|2024-12-30 17:44:50|77.49|76.99|77.52|77.02|77.52|77.02|77.49|76.99|3
1735580700000|2024-12-30 17:45:00|77.53|77.03|77.5|77|77.53|77.03|77.46|76.96|18
1735580710000|2024-12-30 17:45:10|77.52|77.02|77.66|77.16|77.68|77.18|77.52|77.02|18
1735580720000|2024-12-30 17:45:20|77.65|77.15|77.51|77.01|77.65|77.15|77.47|76.97|16
1735580730000|2024-12-30 17:45:30|77.52|77.02|77.66|77.16|77.66|77.16|77.51|77.01|14
1735580740000|2024-12-30 17:45:40|77.67|77.17|77.73|77.23|77.75|77.25|77.67|77.17|14
1735580750000|2024-12-30 17:45:50|77.74|77.24|77.76|77.26|77.8|77.3|77.74|77.24|12
1735580760000|2024-12-30 17:46:00|77.75|77.25|77.78|77.28|77.78|77.28|77.7|77.2|21
1735580770000|2024-12-30 17:46:10|77.77|77.27|77.77|77.27|77.77|77.27|77.68|77.18|20
1735580780000|2024-12-30 17:46:20|77.78|77.28|77.73|77.23|77.78|77.28|77.69|77.19|17
1735580790000|2024-12-30 17:46:30|77.72|77.22|77.62|77.12|77.72|77.22|77.62|77.12|22
1735580800000|2024-12-30 17:46:40|77.61|77.11|77.6|77.1|77.67|77.17|77.55|77.05|15
1735580810000|2024-12-30 17:46:50|77.61|77.11|77.62|77.12|77.62|77.12|77.56|77.06|7
1735580820000|2024-12-30 17:47:00|77.63|77.13|77.72|77.22|77.73|77.23|77.61|77.11|12
1735580830000|2024-12-30 17:47:10|77.71|77.21|77.77|77.27|77.78|77.28|77.71|77.21|12
1735580840000|2024-12-30 17:47:20|77.78|77.28|77.86|77.36|77.86|77.36|77.76|77.26|10
1735580850000|2024-12-30 17:47:30|77.85|77.35|77.95|77.45|77.96|77.46|77.85|77.35|10
1735580860000|2024-12-30 17:47:40|77.96|77.46|78.07|77.57|78.08|77.58|77.96|77.46|15
1735580870000|2024-12-30 17:47:50|78.06|77.56|78.03|77.53|78.06|77.56|77.98|77.48|17
1735580880000|2024-12-30 17:48:00|78.02|77.52|78.07|77.57|78.08|77.58|78.02|77.52|14
1735580890000|2024-12-30 17:48:10|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|15
1735580900000|2024-12-30 17:48:20|78.07|77.57|78.06|77.56|78.12|77.62|78.05|77.55|19
1735580910000|2024-12-30 17:48:30|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|16
1735580920000|2024-12-30 17:48:40|78.05|77.55|77.95|77.45|78.06|77.56|77.95|77.45|14
1735580930000|2024-12-30 17:48:50|77.94|77.44|77.84|77.34|77.94|77.44|77.83|77.33|14
1735580940000|2024-12-30 17:49:00|77.91|77.41|77.89|77.39|77.93|77.43|77.86|77.36|13
1735580950000|2024-12-30 17:49:10|77.88|77.38|77.76|77.26|77.88|77.38|77.76|77.26|14
1735580960000|2024-12-30 17:49:20|77.74|77.24|77.77|77.27|77.77|77.27|77.73|77.23|18
1735580970000|2024-12-30 17:49:30|77.79|77.29|77.84|77.34|77.87|77.37|77.79|77.29|12
1735580980000|2024-12-30 17:49:40|77.83|77.33|77.94|77.44|77.98|77.48|77.83|77.33|21
1735580990000|2024-12-30 17:49:50|77.93|77.43|77.94|77.44|77.96|77.46|77.92|77.42|10
1735581000000|2024-12-30 17:50:00|77.93|77.43|77.9|77.4|77.95|77.45|77.88|77.38|17
1735581010000|2024-12-30 17:50:10|77.86|77.36|77.96|77.46|77.96|77.46|77.85|77.35|20
1735581020000|2024-12-30 17:50:20|77.95|77.45|77.87|77.37|77.95|77.45|77.87|77.37|10
1735581030000|2024-12-30 17:50:30|77.86|77.36|77.92|77.42|77.95|77.45|77.86|77.36|16
1735581040000|2024-12-30 17:50:40|77.93|77.43|77.96|77.46|77.96|77.46|77.92|77.42|4
1735581050000|2024-12-30 17:50:50|77.97|77.47|78.01|77.51|78.03|77.53|77.97|77.47|11
1735581060000|2024-12-30 17:51:00|78.03|77.53|78.11|77.61|78.12|77.62|77.97|77.47|16
1735581070000|2024-12-30 17:51:10|78.1|77.6|78.02|77.52|78.1|77.6|78.02|77.52|19
1735581080000|2024-12-30 17:51:20|78.03|77.53|77.97|77.47|78.03|77.53|77.94|77.44|18
1735581090000|2024-12-30 17:51:30|77.99|77.49|77.96|77.46|78.05|77.55|77.95|77.45|11
1735581100000|2024-12-30 17:51:40|78|77.5|77.86|77.36|78|77.5|77.86|77.36|17
1735581110000|2024-12-30 17:51:50|77.85|77.35|77.98|77.48|77.98|77.48|77.84|77.34|14
1735581120000|2024-12-30 17:52:00|77.97|77.47|77.97|77.47|78.01|77.51|77.95|77.45|14
1735581130000|2024-12-30 17:52:10|77.96|77.46|77.74|77.24|77.96|77.46|77.74|77.24|24
1735581140000|2024-12-30 17:52:20|77.75|77.25|77.77|77.27|77.82|77.32|77.75|77.25|10
1735581150000|2024-12-30 17:52:30|77.78|77.28|77.87|77.37|77.9|77.4|77.78|77.28|14
1735581160000|2024-12-30 17:52:40|77.86|77.36|77.9|77.4|77.93|77.43|77.86|77.36|7
1735581170000|2024-12-30 17:52:50|77.91|77.41|77.87|77.37|77.91|77.41|77.87|77.37|6
1735581180000|2024-12-30 17:53:00|77.89|77.39|77.92|77.42|77.92|77.42|77.87|77.37|9
1735581190000|2024-12-30 17:53:10|77.91|77.41|77.93|77.43|77.93|77.43|77.9|77.4|4
1735581200000|2024-12-30 17:53:20|77.92|77.42|77.91|77.41|77.93|77.43|77.9|77.4|12
1735581210000|2024-12-30 17:53:30|77.9|77.4|77.91|77.41|77.91|77.41|77.87|77.37|12
1735581220000|2024-12-30 17:53:40|77.92|77.42|77.93|77.43|77.94|77.44|77.92|77.42|4
1735581230000|2024-12-30 17:53:50|77.92|77.42|77.92|77.42|77.92|77.42|77.9|77.4|8
1735581240000|2024-12-30 17:54:00|77.91|77.41|77.93|77.43|77.96|77.46|77.9|77.4|11
1735581250000|2024-12-30 17:54:10|77.89|77.39|77.85|77.35|77.9|77.4|77.85|77.35|10
1735581260000|2024-12-30 17:54:20|77.87|77.37|77.87|77.37|77.92|77.42|77.85|77.35|13
1735581270000|2024-12-30 17:54:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|5
1735581280000|2024-12-30 17:54:40|77.81|77.31|77.83|77.33|77.87|77.37|77.81|77.31|10
1735581290000|2024-12-30 17:54:50|77.85|77.35|77.91|77.41|77.91|77.41|77.84|77.34|9
1735581300000|2024-12-30 17:55:00|77.9|77.4|77.78|77.28|77.9|77.4|77.78|77.28|11
1735581310000|2024-12-30 17:55:10|77.76|77.26|77.69|77.19|77.77|77.27|77.69|77.19|14
1735581320000|2024-12-30 17:55:20|77.68|77.18|77.72|77.22|77.74|77.24|77.67|77.17|11
1735581330000|2024-12-30 17:55:30|77.73|77.23|77.68|77.18|77.74|77.24|77.68|77.18|7
1735581340000|2024-12-30 17:55:40|77.69|77.19|77.69|77.19|77.7|77.2|77.68|77.18|9
1735581350000|2024-12-30 17:55:50|77.7|77.2|77.61|77.11|77.7|77.2|77.61|77.11|9
1735581360000|2024-12-30 17:56:00|77.6|77.1|77.57|77.07|77.6|77.1|77.52|77.02|17
1735581370000|2024-12-30 17:56:10|77.58|77.08|77.53|77.03|77.63|77.13|77.53|77.03|18
1735581380000|2024-12-30 17:56:20|77.55|77.05|77.57|77.07|77.61|77.11|77.53|77.03|19
1735581390000|2024-12-30 17:56:30|77.56|77.06|77.51|77.01|77.56|77.06|77.49|76.99|11
1735581400000|2024-12-30 17:56:40|77.52|77.02|77.47|76.97|77.52|77.02|77.47|76.97|8
1735581410000|2024-12-30 17:56:50|77.46|76.96|77.48|76.98|77.5|77|77.42|76.92|11
1735581420000|2024-12-30 17:57:00|77.49|76.99|77.42|76.92|77.49|76.99|77.42|76.92|12
1735581430000|2024-12-30 17:57:10|77.44|76.94|77.53|77.03|77.53|77.03|77.42|76.92|12
1735581440000|2024-12-30 17:57:20|77.52|77.02|77.49|76.99|77.53|77.03|77.47|76.97|12
1735581450000|2024-12-30 17:57:30|77.5|77|77.45|76.95|77.51|77.01|77.44|76.94|9
1735581460000|2024-12-30 17:57:40|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735581470000|2024-12-30 17:57:50|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|7
1735581480000|2024-12-30 17:58:00|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|5
1735581490000|2024-12-30 17:58:10|77.45|76.95|77.47|76.97|77.47|76.97|77.44|76.94|7
1735581500000|2024-12-30 17:58:20|77.5|77|77.51|77.01|77.51|77.01|77.48|76.98|8
1735581510000|2024-12-30 17:58:30|77.52|77.02|77.52|77.02|77.53|77.03|77.49|76.99|10
1735581520000|2024-12-30 17:58:40|77.51|77.01|77.53|77.03|77.53|77.03|77.5|77|5
1735581530000|2024-12-30 17:58:50|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735581540000|2024-12-30 17:59:00|77.56|77.06|77.65|77.15|77.65|77.15|77.56|77.06|10
1735581550000|2024-12-30 17:59:10|77.66|77.16|77.8|77.3|77.83|77.33|77.66|77.16|19
1735581560000|2024-12-30 17:59:20|77.79|77.29|77.73|77.23|77.79|77.29|77.65|77.15|14
1735581570000|2024-12-30 17:59:30|77.74|77.24|77.75|77.25|77.78|77.28|77.74|77.24|9
1735581580000|2024-12-30 17:59:40|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|3
1735581590000|2024-12-30 17:59:50|77.76|77.26|77.73|77.23|77.76|77.26|77.72|77.22|5
1735581600000|2024-12-30 18:00:00|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|15
1735581610000|2024-12-30 18:00:10|77.79|77.29|77.93|77.43|77.93|77.43|77.79|77.29|19
1735581620000|2024-12-30 18:00:20|77.92|77.42|77.9|77.4|77.92|77.42|77.89|77.39|9
1735581630000|2024-12-30 18:00:30|77.92|77.42|77.85|77.35|77.95|77.45|77.85|77.35|15
1735581640000|2024-12-30 18:00:40|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|6
1735581650000|2024-12-30 18:00:50|77.86|77.36|77.79|77.29|77.87|77.37|77.77|77.27|17
1735581660000|2024-12-30 18:01:00|77.8|77.3|77.8|77.3|77.82|77.32|77.8|77.3|5
1735581670000|2024-12-30 18:01:10|77.79|77.29|77.81|77.31|77.81|77.31|77.7|77.2|15
1735581680000|2024-12-30 18:01:20|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|9
1735581690000|2024-12-30 18:01:30|77.85|77.35|77.9|77.4|77.92|77.42|77.85|77.35|8
1735581700000|2024-12-30 18:01:40|77.92|77.42|77.94|77.44|77.97|77.47|77.92|77.42|5
1735581710000|2024-12-30 18:01:50|77.92|77.42|77.94|77.44|77.95|77.45|77.9|77.4|14
1735581720000|2024-12-30 18:02:00|77.95|77.45|77.97|77.47|77.97|77.47|77.92|77.42|12
1735581730000|2024-12-30 18:02:10|77.99|77.49|77.97|77.47|77.99|77.49|77.96|77.46|7
1735581740000|2024-12-30 18:02:20|77.96|77.46|77.94|77.44|77.98|77.48|77.94|77.44|10
1735581750000|2024-12-30 18:02:30|77.95|77.45|77.99|77.49|77.99|77.49|77.95|77.45|4
1735581760000|2024-12-30 18:02:40|78|77.5|77.99|77.49|78.02|77.52|77.99|77.49|8
1735581770000|2024-12-30 18:02:50|77.98|77.48|77.84|77.34|77.98|77.48|77.84|77.34|14
1735581780000|2024-12-30 18:03:00|77.83|77.33|77.83|77.33|77.85|77.35|77.77|77.27|15
1735581790000|2024-12-30 18:03:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735581800000|2024-12-30 18:03:20|77.84|77.34|77.8|77.3|77.84|77.34|77.8|77.3|8
1735581810000|2024-12-30 18:03:30|77.82|77.32|77.89|77.39|77.89|77.39|77.82|77.32|11
1735581820000|2024-12-30 18:03:40|77.88|77.38|77.73|77.23|77.88|77.38|77.73|77.23|11
1735581830000|2024-12-30 18:03:50|77.74|77.24|77.78|77.28|77.8|77.3|77.74|77.24|10
1735581840000|2024-12-30 18:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.75|77.25|11
1735581850000|2024-12-30 18:04:10|77.79|77.29|77.73|77.23|77.79|77.29|77.73|77.23|10
1735581860000|2024-12-30 18:04:20|77.74|77.24|77.83|77.33|77.83|77.33|77.74|77.24|13
1735581870000|2024-12-30 18:04:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|9
1735581880000|2024-12-30 18:04:40|77.81|77.31|77.74|77.24|77.82|77.32|77.73|77.23|10
1735581890000|2024-12-30 18:04:50|77.75|77.25|77.79|77.29|77.79|77.29|77.74|77.24|5
1735581900000|2024-12-30 18:05:00|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|10
1735581910000|2024-12-30 18:05:10|77.84|77.34|77.74|77.24|77.86|77.36|77.74|77.24|10
1735581920000|2024-12-30 18:05:20|77.73|77.23|77.72|77.22|77.76|77.26|77.71|77.21|9
1735581930000|2024-12-30 18:05:30|77.73|77.23|77.63|77.13|77.75|77.25|77.63|77.13|14
1735581940000|2024-12-30 18:05:40|77.62|77.12|77.58|77.08|77.64|77.14|77.58|77.08|16
1735581950000|2024-12-30 18:05:50|77.59|77.09|77.56|77.06|77.6|77.1|77.55|77.05|12
1735581960000|2024-12-30 18:06:00|77.55|77.05|77.51|77.01|77.55|77.05|77.49|76.99|14
1735581970000|2024-12-30 18:06:10|77.53|77.03|77.57|77.07|77.6|77.1|77.51|77.01|14
1735581980000|2024-12-30 18:06:20|77.58|77.08|77.68|77.18|77.68|77.18|77.57|77.07|19
1735581990000|2024-12-30 18:06:30|77.7|77.2|77.7|77.2|77.75|77.25|77.68|77.18|17
1735582000000|2024-12-30 18:06:40|77.69|77.19|77.77|77.27|77.77|77.27|77.69|77.19|10
1735582010000|2024-12-30 18:06:50|77.78|77.28|77.81|77.31|77.81|77.31|77.73|77.23|12
1735582020000|2024-12-30 18:07:00|77.83|77.33|77.84|77.34|77.85|77.35|77.81|77.31|16
1735582030000|2024-12-30 18:07:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|9
1735582040000|2024-12-30 18:07:20|77.82|77.32|77.82|77.32|77.83|77.33|77.81|77.31|6
1735582050000|2024-12-30 18:07:30|77.83|77.33|77.88|77.38|77.89|77.39|77.83|77.33|6
1735582060000|2024-12-30 18:07:40|77.89|77.39|77.99|77.49|77.99|77.49|77.89|77.39|12
1735582070000|2024-12-30 18:07:50|78|77.5|77.96|77.46|78.01|77.51|77.95|77.45|13
1735582080000|2024-12-30 18:08:00|77.95|77.45|77.94|77.44|77.97|77.47|77.93|77.43|12
1735582090000|2024-12-30 18:08:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|5
1735582100000|2024-12-30 18:08:20|77.97|77.47|77.95|77.45|77.99|77.49|77.95|77.45|6
1735582110000|2024-12-30 18:08:30|77.96|77.46|77.99|77.49|77.99|77.49|77.95|77.45|5
1735582120000|2024-12-30 18:08:40|78|77.5|78.04|77.54|78.07|77.57|78|77.5|8
1735582130000|2024-12-30 18:08:50|78.03|77.53|77.96|77.46|78.03|77.53|77.96|77.46|9
1735582140000|2024-12-30 18:09:00|77.95|77.45|77.94|77.44|77.95|77.45|77.91|77.41|8
1735582150000|2024-12-30 18:09:10|77.97|77.47|78.01|77.51|78.01|77.51|77.97|77.47|7
1735582160000|2024-12-30 18:09:20|78.02|77.52|78.04|77.54|78.06|77.56|78.01|77.51|11
1735582170000|2024-12-30 18:09:30|78.03|77.53|78.05|77.55|78.05|77.55|78.02|77.52|6
1735582180000|2024-12-30 18:09:40|78.06|77.56|78.12|77.62|78.12|77.62|78.06|77.56|9
1735582190000|2024-12-30 18:09:50|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|4
1735582200000|2024-12-30 18:10:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735582210000|2024-12-30 18:10:10|78.13|77.63|78.21|77.71|78.21|77.71|78.13|77.63|7
1735582220000|2024-12-30 18:10:20|78.22|77.72|78.34|77.84|78.34|77.84|78.22|77.72|14
1735582230000|2024-12-30 18:10:30|78.35|77.85|78.24|77.74|78.36|77.86|78.24|77.74|18
1735582240000|2024-12-30 18:10:40|78.25|77.75|78.24|77.74|78.25|77.75|78.23|77.73|6
1735582250000|2024-12-30 18:10:50|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|11
1735582260000|2024-12-30 18:11:00|78.26|77.76|78.14|77.64|78.27|77.77|78.14|77.64|14
1735582270000|2024-12-30 18:11:10|78.12|77.62|78.12|77.62|78.16|77.66|78.12|77.62|12
1735582280000|2024-12-30 18:11:20|78.11|77.61|78.14|77.64|78.19|77.69|78.11|77.61|15
1735582290000|2024-12-30 18:11:30|78.13|77.63|78.14|77.64|78.15|77.65|78.12|77.62|12
1735582300000|2024-12-30 18:11:40|78.15|77.65|78.18|77.68|78.21|77.71|78.15|77.65|11
1735582310000|2024-12-30 18:11:50|78.17|77.67|78.18|77.68|78.18|77.68|78.16|77.66|6
1735582320000|2024-12-30 18:12:00|78.16|77.66|78.28|77.78|78.29|77.79|78.16|77.66|12
1735582330000|2024-12-30 18:12:10|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|8
1735582340000|2024-12-30 18:12:20|78.27|77.77|78.3|77.8|78.3|77.8|78.25|77.75|7
1735582350000|2024-12-30 18:12:30|78.34|77.84|78.46|77.96|78.46|77.96|78.34|77.84|7
1735582360000|2024-12-30 18:12:40|78.45|77.95|78.44|77.94|78.45|77.95|78.43|77.93|4
1735582370000|2024-12-30 18:12:50|78.45|77.95|78.5|78|78.5|78|78.45|77.95|7
1735582380000|2024-12-30 18:13:00|78.51|78.01|78.62|78.12|78.62|78.12|78.51|78.01|20
1735582390000|2024-12-30 18:13:10|78.63|78.13|78.69|78.19|78.69|78.19|78.63|78.13|9
1735582400000|2024-12-30 18:13:20|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|11
1735582410000|2024-12-30 18:13:30|78.69|78.19|78.78|78.28|78.78|78.28|78.69|78.19|11
1735582420000|2024-12-30 18:13:40|78.8|78.3|78.78|78.28|78.8|78.3|78.74|78.24|10
1735582430000|2024-12-30 18:13:50|78.79|78.29|78.78|78.28|78.79|78.29|78.75|78.25|11
1735582440000|2024-12-30 18:14:00|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|9
1735582450000|2024-12-30 18:14:10|78.81|78.31|78.81|78.31|78.83|78.33|78.81|78.31|11
1735582460000|2024-12-30 18:14:20|78.82|78.32|78.82|78.32|78.84|78.34|78.78|78.28|16
1735582470000|2024-12-30 18:14:30|78.83|78.33|78.85|78.35|78.85|78.35|78.82|78.32|7
1735582480000|2024-12-30 18:14:40|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|5
1735582490000|2024-12-30 18:14:50|78.81|78.31|78.72|78.22|78.81|78.31|78.72|78.22|11
1735582500000|2024-12-30 18:15:00|78.74|78.24|78.78|78.28|78.79|78.29|78.72|78.22|14
1735582510000|2024-12-30 18:15:10|78.77|78.27|78.74|78.24|78.77|78.27|78.69|78.19|10
1735582520000|2024-12-30 18:15:20|78.75|78.25|78.69|78.19|78.75|78.25|78.66|78.16|11
1735582530000|2024-12-30 18:15:30|78.7|78.2|78.61|78.11|78.71|78.21|78.59|78.09|13
1735582540000|2024-12-30 18:15:40|78.6|78.1|78.57|78.07|78.6|78.1|78.54|78.04|13
1735582550000|2024-12-30 18:15:50|78.56|78.06|78.46|77.96|78.56|78.06|78.41|77.91|19
1735582560000|2024-12-30 18:16:00|78.45|77.95|78.45|77.95|78.47|77.97|78.41|77.91|18
1735582570000|2024-12-30 18:16:10|78.46|77.96|78.44|77.94|78.46|77.96|78.38|77.88|13
1735582580000|2024-12-30 18:16:20|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|6
1735582590000|2024-12-30 18:16:30|78.47|77.97|78.54|78.04|78.54|78.04|78.44|77.94|16
1735582600000|2024-12-30 18:16:40|78.55|78.05|78.48|77.98|78.55|78.05|78.48|77.98|6
1735582610000|2024-12-30 18:16:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|5
1735582620000|2024-12-30 18:17:00|78.48|77.98|78.57|78.07|78.59|78.09|78.48|77.98|18
1735582630000|2024-12-30 18:17:10|78.56|78.06|78.58|78.08|78.58|78.08|78.51|78.01|15
1735582640000|2024-12-30 18:17:20|78.59|78.09|78.7|78.2|78.7|78.2|78.59|78.09|10
1735582650000|2024-12-30 18:17:30|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|9
1735582660000|2024-12-30 18:17:40|78.7|78.2|78.75|78.25|78.76|78.26|78.7|78.2|8
1735582670000|2024-12-30 18:17:50|78.76|78.26|78.73|78.23|78.76|78.26|78.72|78.22|6
1735582680000|2024-12-30 18:18:00|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735582690000|2024-12-30 18:18:10|78.81|78.31|78.83|78.33|78.85|78.35|78.81|78.31|5
1735582700000|2024-12-30 18:18:20|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|11
1735582710000|2024-12-30 18:18:30|78.83|78.33|78.83|78.33|78.83|78.33|78.75|78.25|13
1735582720000|2024-12-30 18:18:40|78.84|78.34|78.88|78.38|78.93|78.43|78.84|78.34|15
1735582730000|2024-12-30 18:18:50|78.89|78.39|78.88|78.38|78.91|78.41|78.87|78.37|18
1735582740000|2024-12-30 18:19:00|78.87|78.37|78.88|78.38|78.88|78.38|78.82|78.32|13
1735582750000|2024-12-30 18:19:10|78.9|78.4|78.86|78.36|78.92|78.42|78.86|78.36|12
1735582760000|2024-12-30 18:19:20|78.87|78.37|78.98|78.48|79|78.5|78.87|78.37|14
1735582770000|2024-12-30 18:19:30|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|17
1735582780000|2024-12-30 18:19:40|79.03|78.53|78.99|78.49|79.03|78.53|78.95|78.45|13
1735582790000|2024-12-30 18:19:50|79|78.5|79|78.5|79.04|78.54|79|78.5|12
1735582800000|2024-12-30 18:20:00|78.99|78.49|79.07|78.57|79.09|78.59|78.99|78.49|9
1735582810000|2024-12-30 18:20:10|79.08|78.58|79.16|78.66|79.16|78.66|79.07|78.57|9
1735582820000|2024-12-30 18:20:20|79.15|78.65|79.1|78.6|79.16|78.66|79.08|78.58|13
1735582830000|2024-12-30 18:20:30|79.09|78.59|79.04|78.54|79.1|78.6|79.01|78.51|15
1735582840000|2024-12-30 18:20:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735582850000|2024-12-30 18:20:50|79|78.5|78.99|78.49|79.03|78.53|78.98|78.48|13
1735582860000|2024-12-30 18:21:00|78.98|78.48|79.02|78.52|79.04|78.54|78.98|78.48|12
1735582870000|2024-12-30 18:21:10|79.03|78.53|79.01|78.51|79.05|78.55|78.99|78.49|13
1735582880000|2024-12-30 18:21:20|79.02|78.52|78.98|78.48|79.03|78.53|78.98|78.48|8
1735582890000|2024-12-30 18:21:30|78.99|78.49|79.1|78.6|79.11|78.61|78.99|78.49|12
1735582900000|2024-12-30 18:21:40|79.09|78.59|79.07|78.57|79.1|78.6|79.04|78.54|15
1735582910000|2024-12-30 18:21:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1735582920000|2024-12-30 18:22:00|79.11|78.61|79.19|78.69|79.19|78.69|79.11|78.61|8
1735582930000|2024-12-30 18:22:10|79.23|78.73|79.16|78.66|79.24|78.74|79.15|78.65|15
1735582940000|2024-12-30 18:22:20|79.14|78.64|79.05|78.55|79.16|78.66|79.04|78.54|16
1735582950000|2024-12-30 18:22:30|79.06|78.56|79.09|78.59|79.12|78.62|79.05|78.55|15
1735582960000|2024-12-30 18:22:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|7
1735582970000|2024-12-30 18:22:50|79.13|78.63|79.09|78.59|79.14|78.64|79.09|78.59|6
1735582980000|2024-12-30 18:23:00|79.1|78.6|79.2|78.7|79.21|78.71|79.1|78.6|11
1735582990000|2024-12-30 18:23:10|79.21|78.71|79.2|78.7|79.24|78.74|79.2|78.7|8
1735583000000|2024-12-30 18:23:20|79.19|78.69|79.2|78.7|79.2|78.7|79.16|78.66|14
1735583010000|2024-12-30 18:23:30|79.21|78.71|79.27|78.77|79.27|78.77|79.2|78.7|9
1735583020000|2024-12-30 18:23:40|79.26|78.76|79.3|78.8|79.32|78.82|79.26|78.76|6
1735583040000|2024-12-30 18:24:00|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|7
1735583050000|2024-12-30 18:24:10|79.27|78.77|79.24|78.74|79.3|78.8|79.24|78.74|13
1735583060000|2024-12-30 18:24:20|79.21|78.71|79.28|78.78|79.28|78.78|79.19|78.69|11
1735583070000|2024-12-30 18:24:30|79.27|78.77|79.2|78.7|79.28|78.78|79.2|78.7|9
1735583080000|2024-12-30 18:24:40|79.18|78.68|79.18|78.68|79.19|78.69|79.14|78.64|12
1735583090000|2024-12-30 18:24:50|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|8
1735583100000|2024-12-30 18:25:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|5
1735583110000|2024-12-30 18:25:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|2
1735583120000|2024-12-30 18:25:20|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735583130000|2024-12-30 18:25:30|79.27|78.77|79.35|78.85|79.36|78.86|79.27|78.77|8
1735583140000|2024-12-30 18:25:40|79.34|78.84|79.32|78.82|79.34|78.84|79.28|78.78|16
1735583150000|2024-12-30 18:25:50|79.31|78.81|79.22|78.72|79.31|78.81|79.19|78.69|17
1735583160000|2024-12-30 18:26:00|79.23|78.73|79.13|78.63|79.23|78.73|79.11|78.61|11
1735583170000|2024-12-30 18:26:10|79.12|78.62|79|78.5|79.13|78.63|79|78.5|14
1735583180000|2024-12-30 18:26:20|78.99|78.49|79.01|78.51|79.08|78.58|78.99|78.49|19
1735583190000|2024-12-30 18:26:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|7
1735583200000|2024-12-30 18:26:40|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735583210000|2024-12-30 18:26:50|79.01|78.51|79.02|78.52|79.07|78.57|79.01|78.51|16
1735583220000|2024-12-30 18:27:00|79.03|78.53|79.02|78.52|79.09|78.59|79.02|78.52|17
1735583230000|2024-12-30 18:27:10|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|7
1735583240000|2024-12-30 18:27:20|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|8
1735583250000|2024-12-30 18:27:30|78.96|78.46|78.89|78.39|78.96|78.46|78.87|78.37|18
1735583260000|2024-12-30 18:27:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|10
1735583270000|2024-12-30 18:27:50|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|12
1735583280000|2024-12-30 18:28:00|78.92|78.42|79.01|78.51|79.01|78.51|78.91|78.41|11
1735583290000|2024-12-30 18:28:10|79|78.5|78.94|78.44|79|78.5|78.93|78.43|13
1735583300000|2024-12-30 18:28:20|78.93|78.43|78.91|78.41|78.93|78.43|78.9|78.4|5
1735583310000|2024-12-30 18:28:30|78.93|78.43|78.93|78.43|78.96|78.46|78.93|78.43|6
1735583320000|2024-12-30 18:28:40|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735583330000|2024-12-30 18:28:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735583340000|2024-12-30 18:29:00|79.05|78.55|79.06|78.56|79.06|78.56|79.04|78.54|4
1735583350000|2024-12-30 18:29:10|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|2
1735583360000|2024-12-30 18:29:20|79|78.5|79.03|78.53|79.04|78.54|79|78.5|6
1735583370000|2024-12-30 18:29:30|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|6
1735583380000|2024-12-30 18:29:40|79.09|78.59|79.07|78.57|79.13|78.63|79.07|78.57|11
1735583390000|2024-12-30 18:29:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1735583400000|2024-12-30 18:30:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|5
1735583410000|2024-12-30 18:30:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735583420000|2024-12-30 18:30:20|79.07|78.57|79.04|78.54|79.07|78.57|79|78.5|13
1735583430000|2024-12-30 18:30:30|79.05|78.55|79.06|78.56|79.07|78.57|79.04|78.54|14
1735583440000|2024-12-30 18:30:40|79.05|78.55|79|78.5|79.07|78.57|79|78.5|10
1735583450000|2024-12-30 18:30:50|78.99|78.49|78.9|78.4|78.99|78.49|78.9|78.4|7
1735583460000|2024-12-30 18:31:00|78.91|78.41|78.96|78.46|78.99|78.49|78.91|78.41|9
1735583470000|2024-12-30 18:31:10|78.95|78.45|78.97|78.47|78.98|78.48|78.94|78.44|6
1735583480000|2024-12-30 18:31:20|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|6
1735583490000|2024-12-30 18:31:30|78.97|78.47|78.97|78.47|78.97|78.47|78.94|78.44|11
1735583500000|2024-12-30 18:31:40|78.98|78.48|79.07|78.57|79.07|78.57|78.98|78.48|13
1735583510000|2024-12-30 18:31:50|79.05|78.55|79.08|78.58|79.09|78.59|79.05|78.55|6
1735583520000|2024-12-30 18:32:00|79.09|78.59|79.18|78.68|79.18|78.68|79.09|78.59|11
1735583530000|2024-12-30 18:32:10|79.17|78.67|79.13|78.63|79.17|78.67|79.12|78.62|6
1735583540000|2024-12-30 18:32:20|79.11|78.61|79.04|78.54|79.12|78.62|79.04|78.54|14
1735583550000|2024-12-30 18:32:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|11
1735583560000|2024-12-30 18:32:40|79.05|78.55|79.04|78.54|79.07|78.57|79.04|78.54|8
1735583570000|2024-12-30 18:32:50|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|10
1735583580000|2024-12-30 18:33:00|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|9
1735583590000|2024-12-30 18:33:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|6
1735583600000|2024-12-30 18:33:20|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|4
1735583610000|2024-12-30 18:33:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|4
1735583620000|2024-12-30 18:33:40|79.12|78.62|79.13|78.63|79.14|78.64|79.1|78.6|12
1735583630000|2024-12-30 18:33:50|79.14|78.64|79.15|78.65|79.16|78.66|79.13|78.63|8
1735583640000|2024-12-30 18:34:00|79.14|78.64|79.19|78.69|79.23|78.73|79.14|78.64|15
1735583650000|2024-12-30 18:34:10|79.2|78.7|79.16|78.66|79.2|78.7|79.13|78.63|7
1735583660000|2024-12-30 18:34:20|79.17|78.67|79.16|78.66|79.17|78.67|79.13|78.63|7
1735583670000|2024-12-30 18:34:30|79.17|78.67|79.1|78.6|79.19|78.69|79.1|78.6|12
1735583680000|2024-12-30 18:34:40|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|5
1735583690000|2024-12-30 18:34:50|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|5
1735583700000|2024-12-30 18:35:00|79.1|78.6|79.1|78.6|79.15|78.65|79.09|78.59|16
1735583710000|2024-12-30 18:35:10|79.12|78.62|79.18|78.68|79.19|78.69|79.11|78.61|12
1735583720000|2024-12-30 18:35:20|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|7
1735583730000|2024-12-30 18:35:30|79.16|78.66|79.19|78.69|79.2|78.7|79.13|78.63|12
1735583740000|2024-12-30 18:35:40|79.18|78.68|79.05|78.55|79.18|78.68|79.05|78.55|11
1735583750000|2024-12-30 18:35:50|79.04|78.54|78.99|78.49|79.05|78.55|78.98|78.48|10
1735583760000|2024-12-30 18:36:00|78.98|78.48|78.98|78.48|78.99|78.49|78.94|78.44|11
1735583770000|2024-12-30 18:36:10|78.99|78.49|79.04|78.54|79.05|78.55|78.99|78.49|8
1735583780000|2024-12-30 18:36:20|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|13
1735583790000|2024-12-30 18:36:30|78.95|78.45|78.91|78.41|78.97|78.47|78.91|78.41|16
1735583800000|2024-12-30 18:36:40|78.92|78.42|78.96|78.46|78.97|78.47|78.88|78.38|15
1735583810000|2024-12-30 18:36:50|78.97|78.47|78.94|78.44|78.97|78.47|78.92|78.42|12
1735583820000|2024-12-30 18:37:00|78.95|78.45|78.97|78.47|78.97|78.47|78.89|78.39|16
1735583830000|2024-12-30 18:37:10|78.96|78.46|78.96|78.46|78.96|78.46|78.93|78.43|6
1735583840000|2024-12-30 18:37:20|78.95|78.45|78.96|78.46|78.96|78.46|78.91|78.41|11
1735583850000|2024-12-30 18:37:30|78.95|78.45|78.95|78.45|78.97|78.47|78.94|78.44|7
1735583860000|2024-12-30 18:37:40|78.94|78.44|78.87|78.37|78.94|78.44|78.86|78.36|11
1735583870000|2024-12-30 18:37:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735583880000|2024-12-30 18:38:00|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|6
1735583890000|2024-12-30 18:38:10|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|14
1735583900000|2024-12-30 18:38:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1735583910000|2024-12-30 18:38:30|79.03|78.53|79.04|78.54|79.07|78.57|79.02|78.52|9
1735583920000|2024-12-30 18:38:40|79.01|78.51|79|78.5|79.01|78.51|78.99|78.49|10
1735583930000|2024-12-30 18:38:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|5
1735583940000|2024-12-30 18:39:00|79.03|78.53|78.99|78.49|79.07|78.57|78.99|78.49|14
1735583950000|2024-12-30 18:39:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|3
1735583960000|2024-12-30 18:39:20|78.94|78.44|78.89|78.39|78.95|78.45|78.85|78.35|9
1735583970000|2024-12-30 18:39:30|78.9|78.4|78.99|78.49|79|78.5|78.9|78.4|15
1735583980000|2024-12-30 18:39:40|79|78.5|78.98|78.48|79.01|78.51|78.98|78.48|7
1735583990000|2024-12-30 18:39:50|78.99|78.49|79.02|78.52|79.03|78.53|78.99|78.49|8
1735584000000|2024-12-30 18:40:00|79.03|78.53|79.01|78.51|79.05|78.55|79.01|78.51|13
1735584010000|2024-12-30 18:40:10|78.99|78.49|78.98|78.48|79|78.5|78.96|78.46|13
1735584020000|2024-12-30 18:40:20|78.97|78.47|78.93|78.43|78.98|78.48|78.91|78.41|16
1735584030000|2024-12-30 18:40:30|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|10
1735584040000|2024-12-30 18:40:40|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|6
1735584050000|2024-12-30 18:40:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735584060000|2024-12-30 18:41:00|78.98|78.48|78.87|78.37|78.98|78.48|78.87|78.37|14
1735584070000|2024-12-30 18:41:10|78.86|78.36|78.88|78.38|78.9|78.4|78.82|78.32|13
1735584080000|2024-12-30 18:41:20|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|7
1735584090000|2024-12-30 18:41:30|78.9|78.4|78.89|78.39|78.91|78.41|78.88|78.38|11
1735584100000|2024-12-30 18:41:40|78.9|78.4|78.96|78.46|78.99|78.49|78.9|78.4|18
1735584110000|2024-12-30 18:41:50|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735584120000|2024-12-30 18:42:00|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|7
1735584130000|2024-12-30 18:42:10|78.99|78.49|78.93|78.43|78.99|78.49|78.93|78.43|6
1735584140000|2024-12-30 18:42:20|78.88|78.38|78.84|78.34|78.9|78.4|78.83|78.33|13
1735584150000|2024-12-30 18:42:30|78.85|78.35|78.89|78.39|78.92|78.42|78.85|78.35|14
1735584160000|2024-12-30 18:42:40|78.88|78.38|78.88|78.38|78.89|78.39|78.87|78.37|5
1735584170000|2024-12-30 18:42:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|5
1735584180000|2024-12-30 18:43:00|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1735584190000|2024-12-30 18:43:10|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|4
1735584200000|2024-12-30 18:43:20|78.94|78.44|78.9|78.4|78.94|78.44|78.86|78.36|9
1735584210000|2024-12-30 18:43:30|78.91|78.41|78.92|78.42|78.93|78.43|78.9|78.4|8
1735584220000|2024-12-30 18:43:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|9
1735584230000|2024-12-30 18:43:50|78.82|78.32|78.81|78.31|78.83|78.33|78.81|78.31|7
1735584240000|2024-12-30 18:44:00|78.82|78.32|78.85|78.35|78.87|78.37|78.82|78.32|5
1735584250000|2024-12-30 18:44:10|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|5
1735584260000|2024-12-30 18:44:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735584270000|2024-12-30 18:44:30|78.88|78.38|78.88|78.38|78.92|78.42|78.87|78.37|11
1735584290000|2024-12-30 18:44:50|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|5
1735584300000|2024-12-30 18:45:00|78.84|78.34|78.94|78.44|78.94|78.44|78.84|78.34|10
1735584310000|2024-12-30 18:45:10|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|8
1735584320000|2024-12-30 18:45:20|79.01|78.51|79.02|78.52|79.02|78.52|78.99|78.49|7
1735584330000|2024-12-30 18:45:30|79.01|78.51|79|78.5|79.01|78.51|78.96|78.46|6
1735584340000|2024-12-30 18:45:40|78.99|78.49|79|78.5|79|78.5|78.97|78.47|6
1735584350000|2024-12-30 18:45:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|4
1735584360000|2024-12-30 18:46:00|79.06|78.56|79.06|78.56|79.08|78.58|79.05|78.55|7
1735584370000|2024-12-30 18:46:10|79.07|78.57|79.06|78.56|79.09|78.59|79.06|78.56|7
1735584380000|2024-12-30 18:46:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|5
1735584390000|2024-12-30 18:46:30|79.08|78.58|78.99|78.49|79.08|78.58|78.98|78.48|12
1735584400000|2024-12-30 18:46:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|11
1735584410000|2024-12-30 18:46:50|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|10
1735584420000|2024-12-30 18:47:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|8
1735584430000|2024-12-30 18:47:10|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735584440000|2024-12-30 18:47:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735584450000|2024-12-30 18:47:30|79.14|78.64|79.08|78.58|79.14|78.64|79.06|78.56|15
1735584460000|2024-12-30 18:47:40|79.09|78.59|79.06|78.56|79.12|78.62|79.06|78.56|11
1735584470000|2024-12-30 18:47:50|79.08|78.58|79.08|78.58|79.09|78.59|79.06|78.56|8
1735584480000|2024-12-30 18:48:00|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|17
1735584490000|2024-12-30 18:48:10|79.08|78.58|79.06|78.56|79.08|78.58|79.05|78.55|8
1735584500000|2024-12-30 18:48:20|79.07|78.57|79.12|78.62|79.12|78.62|79.06|78.56|8
1735584510000|2024-12-30 18:48:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1735584520000|2024-12-30 18:48:40|79.13|78.63|79.1|78.6|79.13|78.63|79.08|78.58|7
1735584530000|2024-12-30 18:48:50|79.11|78.61|79.05|78.55|79.12|78.62|79.05|78.55|8
1735584540000|2024-12-30 18:49:00|79.04|78.54|79.01|78.51|79.05|78.55|79|78.5|8
1735584550000|2024-12-30 18:49:10|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|6
1735584560000|2024-12-30 18:49:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735584570000|2024-12-30 18:49:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735584580000|2024-12-30 18:49:40|79.03|78.53|79|78.5|79.03|78.53|78.99|78.49|6
1735584590000|2024-12-30 18:49:50|78.99|78.49|78.94|78.44|78.99|78.49|78.93|78.43|8
1735584600000|2024-12-30 18:50:00|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|10
1735584610000|2024-12-30 18:50:10|79.01|78.51|79.01|78.51|79.02|78.52|78.98|78.48|10
1735584620000|2024-12-30 18:50:20|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735584630000|2024-12-30 18:50:30|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|5
1735584640000|2024-12-30 18:50:40|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|9
1735584650000|2024-12-30 18:50:50|79.03|78.53|79.01|78.51|79.03|78.53|79|78.5|4
1735584660000|2024-12-30 18:51:00|79.02|78.52|78.96|78.46|79.02|78.52|78.92|78.42|19
1735584670000|2024-12-30 18:51:10|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|11
1735584680000|2024-12-30 18:51:20|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|9
1735584690000|2024-12-30 18:51:30|78.9|78.4|78.94|78.44|78.97|78.47|78.9|78.4|6
1735584700000|2024-12-30 18:51:40|78.93|78.43|78.95|78.45|78.96|78.46|78.9|78.4|13
1735584710000|2024-12-30 18:51:50|78.97|78.47|78.99|78.49|79|78.5|78.96|78.46|9
1735584720000|2024-12-30 18:52:00|78.98|78.48|79.02|78.52|79.02|78.52|78.95|78.45|11
1735584730000|2024-12-30 18:52:10|79|78.5|79|78.5|79.01|78.51|78.99|78.49|5
1735584740000|2024-12-30 18:52:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|6
1735584750000|2024-12-30 18:52:30|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735584760000|2024-12-30 18:52:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735584780000|2024-12-30 18:53:00|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|8
1735584790000|2024-12-30 18:53:10|79.09|78.59|79.09|78.59|79.09|78.59|79.06|78.56|6
1735584800000|2024-12-30 18:53:20|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|8
1735584810000|2024-12-30 18:53:30|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|7
1735584820000|2024-12-30 18:53:40|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735584830000|2024-12-30 18:53:50|79.05|78.55|79.04|78.54|79.05|78.55|79.01|78.51|7
1735584840000|2024-12-30 18:54:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|4
1735584850000|2024-12-30 18:54:10|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735584870000|2024-12-30 18:54:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735584880000|2024-12-30 18:54:40|79.09|78.59|79.08|78.58|79.1|78.6|79.07|78.57|6
1735584890000|2024-12-30 18:54:50|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|5
1735584900000|2024-12-30 18:55:00|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|4
1735584910000|2024-12-30 18:55:10|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|9
1735584920000|2024-12-30 18:55:20|79.12|78.62|79.13|78.63|79.16|78.66|79.12|78.62|7
1735584930000|2024-12-30 18:55:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|11
1735584940000|2024-12-30 18:55:40|79.15|78.65|79.15|78.65|79.15|78.65|79.12|78.62|7
1735584950000|2024-12-30 18:55:50|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735584960000|2024-12-30 18:56:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735584970000|2024-12-30 18:56:10|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|6
1735584980000|2024-12-30 18:56:20|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|7
1735584990000|2024-12-30 18:56:30|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735585010000|2024-12-30 18:56:50|78.97|78.47|78.94|78.44|78.98|78.48|78.94|78.44|6
1735585020000|2024-12-30 18:57:00|78.93|78.43|78.96|78.46|78.96|78.46|78.9|78.4|11
1735585030000|2024-12-30 18:57:10|78.97|78.47|78.96|78.46|78.98|78.48|78.95|78.45|6
1735585040000|2024-12-30 18:57:20|78.97|78.47|79|78.5|79|78.5|78.97|78.47|8
1735585050000|2024-12-30 18:57:30|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735585060000|2024-12-30 18:57:40|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735585070000|2024-12-30 18:57:50|78.98|78.48|78.98|78.48|78.99|78.49|78.97|78.47|5
1735585080000|2024-12-30 18:58:00|78.97|78.47|79.03|78.53|79.03|78.53|78.97|78.47|11
1735585090000|2024-12-30 18:58:10|79.01|78.51|79.03|78.53|79.03|78.53|78.98|78.48|8
1735585100000|2024-12-30 18:58:20|79.02|78.52|78.99|78.49|79.02|78.52|78.99|78.49|6
1735585110000|2024-12-30 18:58:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1735585120000|2024-12-30 18:58:40|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1735585130000|2024-12-30 18:58:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|6
1735585140000|2024-12-30 18:59:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735585150000|2024-12-30 18:59:10|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735585160000|2024-12-30 18:59:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735585180000|2024-12-30 18:59:40|78.98|78.48|79|78.5|79.03|78.53|78.98|78.48|3
1735585200000|2024-12-30 19:00:00|79.01|78.51|79.05|78.55|79.07|78.57|79.01|78.51|7
1735585210000|2024-12-30 19:00:10|79.06|78.56|79.08|78.58|79.11|78.61|79.06|78.56|10
1735585220000|2024-12-30 19:00:20|79.09|78.59|79.04|78.54|79.1|78.6|79.04|78.54|6
1735585230000|2024-12-30 19:00:30|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|10
1735585240000|2024-12-30 19:00:40|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|8
1735585250000|2024-12-30 19:00:50|78.97|78.47|78.99|78.49|79|78.5|78.95|78.45|8
1735585260000|2024-12-30 19:01:00|79|78.5|78.97|78.47|79|78.5|78.95|78.45|10
1735585270000|2024-12-30 19:01:10|78.96|78.46|78.98|78.48|78.99|78.49|78.95|78.45|10
1735585280000|2024-12-30 19:01:20|78.97|78.47|78.98|78.48|78.99|78.49|78.94|78.44|8
1735585290000|2024-12-30 19:01:30|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735585300000|2024-12-30 19:01:40|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|7
1735585310000|2024-12-30 19:01:50|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|17
1735585320000|2024-12-30 19:02:00|78.92|78.42|79|78.5|79|78.5|78.89|78.39|15
1735585330000|2024-12-30 19:02:10|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|5
1735585340000|2024-12-30 19:02:20|78.99|78.49|79.01|78.51|79.02|78.52|78.99|78.49|10
1735585350000|2024-12-30 19:02:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|4
1735585360000|2024-12-30 19:02:40|79.04|78.54|78.96|78.46|79.04|78.54|78.96|78.46|7
1735585370000|2024-12-30 19:02:50|78.97|78.47|78.97|78.47|78.97|78.47|78.93|78.43|8
1735585380000|2024-12-30 19:03:00|78.98|78.48|79.01|78.51|79.04|78.54|78.98|78.48|11
1735585390000|2024-12-30 19:03:10|79.02|78.52|79.03|78.53|79.03|78.53|78.99|78.49|9
1735585400000|2024-12-30 19:03:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735585410000|2024-12-30 19:03:30|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|7
1735585420000|2024-12-30 19:03:40|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|6
1735585430000|2024-12-30 19:03:50|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735585440000|2024-12-30 19:04:00|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735585450000|2024-12-30 19:04:10|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|9
1735585460000|2024-12-30 19:04:20|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735585480000|2024-12-30 19:04:40|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|5
1735585490000|2024-12-30 19:04:50|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|5
1735585500000|2024-12-30 19:05:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|6
1735585510000|2024-12-30 19:05:10|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|5
1735585520000|2024-12-30 19:05:20|79.17|78.67|79.24|78.74|79.24|78.74|79.16|78.66|5
1735585530000|2024-12-30 19:05:30|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|9
1735585540000|2024-12-30 19:05:40|79.16|78.66|79.09|78.59|79.16|78.66|79.08|78.58|10
1735585550000|2024-12-30 19:05:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|9
1735585560000|2024-12-30 19:06:00|79.05|78.55|78.97|78.47|79.05|78.55|78.97|78.47|5
1735585570000|2024-12-30 19:06:10|78.96|78.46|78.85|78.35|78.96|78.46|78.85|78.35|13
1735585580000|2024-12-30 19:06:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|8
1735585590000|2024-12-30 19:06:30|78.9|78.4|78.98|78.48|78.98|78.48|78.9|78.4|11
1735585600000|2024-12-30 19:06:40|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735585610000|2024-12-30 19:06:50|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735585620000|2024-12-30 19:07:00|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|5
1735585630000|2024-12-30 19:07:10|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|6
1735585640000|2024-12-30 19:07:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735585650000|2024-12-30 19:07:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|4
1735585660000|2024-12-30 19:07:40|78.94|78.44|78.9|78.4|78.95|78.45|78.9|78.4|5
1735585670000|2024-12-30 19:07:50|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|9
1735585680000|2024-12-30 19:08:00|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735585690000|2024-12-30 19:08:10|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|11
1735585700000|2024-12-30 19:08:20|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1735585710000|2024-12-30 19:08:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735585720000|2024-12-30 19:08:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|4
1735585730000|2024-12-30 19:08:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735585740000|2024-12-30 19:09:00|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|6
1735585750000|2024-12-30 19:09:10|78.93|78.43|78.93|78.43|78.94|78.44|78.92|78.42|4
1735585760000|2024-12-30 19:09:20|78.95|78.45|78.99|78.49|79|78.5|78.95|78.45|5
1735585770000|2024-12-30 19:09:30|79|78.5|79.09|78.59|79.09|78.59|79|78.5|4
1735585790000|2024-12-30 19:09:50|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735585800000|2024-12-30 19:10:00|79.13|78.63|79.13|78.63|79.15|78.65|79.13|78.63|7
1735585810000|2024-12-30 19:10:10|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735585820000|2024-12-30 19:10:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735585830000|2024-12-30 19:10:30|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735585840000|2024-12-30 19:10:40|79.22|78.72|79.19|78.69|79.23|78.73|79.18|78.68|7
1735585850000|2024-12-30 19:10:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735585860000|2024-12-30 19:11:00|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735585870000|2024-12-30 19:11:10|79.19|78.69|79.19|78.69|79.19|78.69|79.17|78.67|13
1735585880000|2024-12-30 19:11:20|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735585890000|2024-12-30 19:11:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|7
1735585900000|2024-12-30 19:11:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735585910000|2024-12-30 19:11:50|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735585920000|2024-12-30 19:12:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735585930000|2024-12-30 19:12:10|79.2|78.7|79.3|78.8|79.35|78.85|79.2|78.7|9
1735585940000|2024-12-30 19:12:20|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735585950000|2024-12-30 19:12:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735585960000|2024-12-30 19:12:40|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|7
1735585980000|2024-12-30 19:13:00|79.29|78.79|79.29|78.79|79.29|78.79|79.26|78.76|7
1735585990000|2024-12-30 19:13:10|79.3|78.8|79.28|78.78|79.3|78.8|79.27|78.77|7
1735586000000|2024-12-30 19:13:20|79.27|78.77|79.12|78.62|79.27|78.77|79.12|78.62|12
1735586010000|2024-12-30 19:13:30|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|4
1735586020000|2024-12-30 19:13:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1735586030000|2024-12-30 19:13:50|79.13|78.63|79.12|78.62|79.15|78.65|79.11|78.61|8
1735586040000|2024-12-30 19:14:00|79.11|78.61|79.09|78.59|79.12|78.62|79.09|78.59|5
1735586050000|2024-12-30 19:14:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735586070000|2024-12-30 19:14:30|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735586080000|2024-12-30 19:14:40|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|6
1735586090000|2024-12-30 19:14:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|3
1735586100000|2024-12-30 19:15:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735586110000|2024-12-30 19:15:10|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|11
1735586120000|2024-12-30 19:15:20|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|4
1735586130000|2024-12-30 19:15:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|5
1735586140000|2024-12-30 19:15:40|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735586150000|2024-12-30 19:15:50|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|7
1735586160000|2024-12-30 19:16:00|79.14|78.64|79.18|78.68|79.2|78.7|79.14|78.64|10
1735586170000|2024-12-30 19:16:10|79.17|78.67|79.11|78.61|79.17|78.67|79.1|78.6|7
1735586180000|2024-12-30 19:16:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735586190000|2024-12-30 19:16:30|79.11|78.61|79.17|78.67|79.17|78.67|79.11|78.61|6
1735586200000|2024-12-30 19:16:40|79.16|78.66|79.16|78.66|79.16|78.66|79.14|78.64|5
1735586210000|2024-12-30 19:16:50|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|12
1735586220000|2024-12-30 19:17:00|79.18|78.68|79.16|78.66|79.18|78.68|79.14|78.64|11
1735586230000|2024-12-30 19:17:10|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|6
1735586240000|2024-12-30 19:17:20|79.15|78.65|79.13|78.63|79.15|78.65|79.11|78.61|5
1735586250000|2024-12-30 19:17:30|79.14|78.64|79.1|78.6|79.16|78.66|79.09|78.59|13
1735586260000|2024-12-30 19:17:40|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|10
1735586270000|2024-12-30 19:17:50|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|8
1735586280000|2024-12-30 19:18:00|79.05|78.55|78.94|78.44|79.05|78.55|78.94|78.44|10
1735586290000|2024-12-30 19:18:10|78.95|78.45|79.01|78.51|79.02|78.52|78.94|78.44|8
1735586300000|2024-12-30 19:18:20|79|78.5|79|78.5|79.01|78.51|78.98|78.48|6
1735586310000|2024-12-30 19:18:30|79.01|78.51|79.1|78.6|79.1|78.6|79.01|78.51|10
1735586320000|2024-12-30 19:18:40|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|5
1735586330000|2024-12-30 19:18:50|79.08|78.58|79.03|78.53|79.08|78.58|79.02|78.52|9
1735586340000|2024-12-30 19:19:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735586350000|2024-12-30 19:19:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|8
1735586360000|2024-12-30 19:19:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|7
1735586370000|2024-12-30 19:19:30|79.08|78.58|79.1|78.6|79.1|78.6|79.07|78.57|5
1735586380000|2024-12-30 19:19:40|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1735586390000|2024-12-30 19:19:50|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735586400000|2024-12-30 19:20:00|79.04|78.54|79.07|78.57|79.07|78.57|79.03|78.53|8
1735586410000|2024-12-30 19:20:10|79.06|78.56|79|78.5|79.1|78.6|79|78.5|9
1735586420000|2024-12-30 19:20:20|78.99|78.49|79.01|78.51|79.03|78.53|78.97|78.47|6
1735586430000|2024-12-30 19:20:30|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735586440000|2024-12-30 19:20:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735586450000|2024-12-30 19:20:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|6
1735586460000|2024-12-30 19:21:00|78.89|78.39|78.95|78.45|78.96|78.46|78.89|78.39|14
1735586470000|2024-12-30 19:21:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|6
1735586480000|2024-12-30 19:21:20|79|78.5|78.98|78.48|79.02|78.52|78.98|78.48|6
1735586490000|2024-12-30 19:21:30|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|4
1735586500000|2024-12-30 19:21:40|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1735586510000|2024-12-30 19:21:50|78.89|78.39|78.91|78.41|78.91|78.41|78.85|78.35|9
1735586520000|2024-12-30 19:22:00|78.92|78.42|78.94|78.44|78.94|78.44|78.91|78.41|11
1735586530000|2024-12-30 19:22:10|78.93|78.43|78.86|78.36|78.93|78.43|78.86|78.36|11
1735586540000|2024-12-30 19:22:20|78.85|78.35|78.79|78.29|78.85|78.35|78.76|78.26|13
1735586550000|2024-12-30 19:22:30|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|3
1735586560000|2024-12-30 19:22:40|78.76|78.26|78.75|78.25|78.77|78.27|78.74|78.24|8
1735586570000|2024-12-30 19:22:50|78.74|78.24|78.73|78.23|78.75|78.25|78.72|78.22|8
1735586580000|2024-12-30 19:23:00|78.72|78.22|78.73|78.23|78.73|78.23|78.71|78.21|8
1735586590000|2024-12-30 19:23:10|78.72|78.22|78.65|78.15|78.72|78.22|78.65|78.15|10
1735586600000|2024-12-30 19:23:20|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|4
1735586610000|2024-12-30 19:23:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|3
1735586620000|2024-12-30 19:23:40|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735586630000|2024-12-30 19:23:50|78.65|78.15|78.72|78.22|78.72|78.22|78.64|78.14|9
1735586640000|2024-12-30 19:24:00|78.73|78.23|78.72|78.22|78.76|78.26|78.72|78.22|10
1735586650000|2024-12-30 19:24:10|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735586660000|2024-12-30 19:24:20|78.66|78.16|78.62|78.12|78.68|78.18|78.62|78.12|10
1735586670000|2024-12-30 19:24:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735586680000|2024-12-30 19:24:40|78.67|78.17|78.64|78.14|78.69|78.19|78.63|78.13|8
1735586690000|2024-12-30 19:24:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735586700000|2024-12-30 19:25:00|78.63|78.13|78.66|78.16|78.66|78.16|78.63|78.13|7
1735586710000|2024-12-30 19:25:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1735586720000|2024-12-30 19:25:20|78.64|78.14|78.69|78.19|78.69|78.19|78.63|78.13|8
1735586730000|2024-12-30 19:25:30|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735586740000|2024-12-30 19:25:40|78.69|78.19|78.66|78.16|78.71|78.21|78.66|78.16|7
1735586750000|2024-12-30 19:25:50|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1735586760000|2024-12-30 19:26:00|78.66|78.16|78.74|78.24|78.74|78.24|78.66|78.16|6
1735586770000|2024-12-30 19:26:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|4
1735586780000|2024-12-30 19:26:20|78.81|78.31|78.89|78.39|78.91|78.41|78.81|78.31|17
1735586790000|2024-12-30 19:26:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|8
1735586800000|2024-12-30 19:26:40|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|4
1735586810000|2024-12-30 19:26:50|78.91|78.41|78.89|78.39|78.93|78.43|78.89|78.39|7
1735586820000|2024-12-30 19:27:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|5
1735586830000|2024-12-30 19:27:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735586850000|2024-12-30 19:27:30|78.95|78.45|79|78.5|79|78.5|78.95|78.45|4
1735586860000|2024-12-30 19:27:40|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735586900000|2024-12-30 19:28:20|79.04|78.54|79.06|78.56|79.09|78.59|79.04|78.54|7
1735586910000|2024-12-30 19:28:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735586920000|2024-12-30 19:28:40|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|8
1735586930000|2024-12-30 19:28:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735586940000|2024-12-30 19:29:00|79.01|78.51|79.01|78.51|79.01|78.51|78.97|78.47|6
1735586950000|2024-12-30 19:29:10|79|78.5|79|78.5|79|78.5|79|78.5|1
1735586980000|2024-12-30 19:29:40|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735586990000|2024-12-30 19:29:50|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1735587000000|2024-12-30 19:30:00|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|4
1735587010000|2024-12-30 19:30:10|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|10
1735587020000|2024-12-30 19:30:20|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1735587030000|2024-12-30 19:30:30|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|7
1735587040000|2024-12-30 19:30:40|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|3
1735587050000|2024-12-30 19:30:50|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735587060000|2024-12-30 19:31:00|79|78.5|79.04|78.54|79.04|78.54|79|78.5|6
1735587080000|2024-12-30 19:31:20|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|4
1735587090000|2024-12-30 19:31:30|78.97|78.47|79|78.5|79.01|78.51|78.93|78.43|16
1735587100000|2024-12-30 19:31:40|79.01|78.51|78.98|78.48|79.01|78.51|78.95|78.45|8
1735587110000|2024-12-30 19:31:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735587120000|2024-12-30 19:32:00|79|78.5|79|78.5|79|78.5|79|78.5|1
1735587130000|2024-12-30 19:32:10|78.99|78.49|78.99|78.49|78.99|78.49|78.97|78.47|7
1735587140000|2024-12-30 19:32:20|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735587150000|2024-12-30 19:32:30|79.03|78.53|79.01|78.51|79.04|78.54|79.01|78.51|12
1735587160000|2024-12-30 19:32:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735587170000|2024-12-30 19:32:50|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|11
1735587180000|2024-12-30 19:33:00|78.96|78.46|79.02|78.52|79.03|78.53|78.95|78.45|15
1735587190000|2024-12-30 19:33:10|79.01|78.51|79.01|78.51|79.03|78.53|79.01|78.51|6
1735587210000|2024-12-30 19:33:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|8
1735587220000|2024-12-30 19:33:40|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|7
1735587230000|2024-12-30 19:33:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735587240000|2024-12-30 19:34:00|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|3
1735587260000|2024-12-30 19:34:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735587270000|2024-12-30 19:34:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|3
1735587280000|2024-12-30 19:34:40|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735587290000|2024-12-30 19:34:50|79.03|78.53|79.08|78.58|79.09|78.59|79.03|78.53|7
1735587300000|2024-12-30 19:35:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|9
1735587310000|2024-12-30 19:35:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735587320000|2024-12-30 19:35:20|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|8
1735587330000|2024-12-30 19:35:30|79.08|78.58|79.05|78.55|79.08|78.58|79.03|78.53|7
1735587340000|2024-12-30 19:35:40|79.06|78.56|79.09|78.59|79.13|78.63|79.06|78.56|10
1735587350000|2024-12-30 19:35:50|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|3
1735587360000|2024-12-30 19:36:00|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|11
1735587370000|2024-12-30 19:36:10|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|7
1735587380000|2024-12-30 19:36:20|79.06|78.56|79.11|78.61|79.12|78.62|79.05|78.55|7
1735587390000|2024-12-30 19:36:30|79.1|78.6|79.13|78.63|79.15|78.65|79.08|78.58|7
1735587400000|2024-12-30 19:36:40|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|5
1735587410000|2024-12-30 19:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735587420000|2024-12-30 19:37:00|79.12|78.62|79.07|78.57|79.12|78.62|79.06|78.56|9
1735587440000|2024-12-30 19:37:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735587450000|2024-12-30 19:37:30|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|4
1735587460000|2024-12-30 19:37:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735587470000|2024-12-30 19:37:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735587480000|2024-12-30 19:38:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|11
1735587500000|2024-12-30 19:38:20|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735587510000|2024-12-30 19:38:30|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1735587520000|2024-12-30 19:38:40|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|5
1735587530000|2024-12-30 19:38:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735587540000|2024-12-30 19:39:00|79.06|78.56|79.05|78.55|79.06|78.56|79.02|78.52|8
1735587550000|2024-12-30 19:39:10|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|4
1735587570000|2024-12-30 19:39:30|79.06|78.56|79.07|78.57|79.08|78.58|79.05|78.55|8
1735587580000|2024-12-30 19:39:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735587590000|2024-12-30 19:39:50|79.06|78.56|79.07|78.57|79.07|78.57|79.04|78.54|4
1735587600000|2024-12-30 19:40:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735587610000|2024-12-30 19:40:10|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735587620000|2024-12-30 19:40:20|79.05|78.55|79.03|78.53|79.06|78.56|79.03|78.53|5
1735587630000|2024-12-30 19:40:30|79.04|78.54|79.08|78.58|79.08|78.58|79.02|78.52|9
1735587640000|2024-12-30 19:40:40|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|5
1735587650000|2024-12-30 19:40:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735587660000|2024-12-30 19:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|7
1735587670000|2024-12-30 19:41:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|3
1735587680000|2024-12-30 19:41:20|79.05|78.55|79.05|78.55|79.06|78.56|79.04|78.54|7
1735587690000|2024-12-30 19:41:30|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|7
1735587700000|2024-12-30 19:41:40|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|2
1735587710000|2024-12-30 19:41:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735587720000|2024-12-30 19:42:00|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735587740000|2024-12-30 19:42:20|79.07|78.57|79.13|78.63|79.13|78.63|79.07|78.57|8
1735587750000|2024-12-30 19:42:30|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|2
1735587760000|2024-12-30 19:42:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735587770000|2024-12-30 19:42:50|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|2
1735587780000|2024-12-30 19:43:00|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735587790000|2024-12-30 19:43:10|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|7
1735587800000|2024-12-30 19:43:20|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|7
1735587810000|2024-12-30 19:43:30|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1735587820000|2024-12-30 19:43:40|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|3
1735587830000|2024-12-30 19:43:50|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|6
1735587840000|2024-12-30 19:44:00|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|8
1735587850000|2024-12-30 19:44:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735587860000|2024-12-30 19:44:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735587870000|2024-12-30 19:44:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735587880000|2024-12-30 19:44:40|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735587890000|2024-12-30 19:44:50|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735587900000|2024-12-30 19:45:00|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735587910000|2024-12-30 19:45:10|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|4
1735587920000|2024-12-30 19:45:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735587930000|2024-12-30 19:45:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735587940000|2024-12-30 19:45:40|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1735587950000|2024-12-30 19:45:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735587960000|2024-12-30 19:46:00|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735587970000|2024-12-30 19:46:10|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735587980000|2024-12-30 19:46:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|4
1735587990000|2024-12-30 19:46:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735588000000|2024-12-30 19:46:40|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735588010000|2024-12-30 19:46:50|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|8
1735588020000|2024-12-30 19:47:00|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|5
1735588030000|2024-12-30 19:47:10|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|4
1735588040000|2024-12-30 19:47:20|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735588050000|2024-12-30 19:47:30|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|5
1735588060000|2024-12-30 19:47:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735588080000|2024-12-30 19:48:00|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|5
1735588090000|2024-12-30 19:48:10|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735588100000|2024-12-30 19:48:20|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1735588110000|2024-12-30 19:48:30|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735588120000|2024-12-30 19:48:40|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735588130000|2024-12-30 19:48:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735588140000|2024-12-30 19:49:00|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|6
1735588150000|2024-12-30 19:49:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735588170000|2024-12-30 19:49:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735588180000|2024-12-30 19:49:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735588190000|2024-12-30 19:49:50|78.98|78.48|78.96|78.46|78.98|78.48|78.95|78.45|5
1735588200000|2024-12-30 19:50:00|78.97|78.47|79|78.5|79|78.5|78.97|78.47|4
1735588210000|2024-12-30 19:50:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735588230000|2024-12-30 19:50:30|79.04|78.54|79.03|78.53|79.06|78.56|79.03|78.53|5
1735588240000|2024-12-30 19:50:40|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|4
1735588250000|2024-12-30 19:50:50|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735588260000|2024-12-30 19:51:00|78.97|78.47|79.02|78.52|79.02|78.52|78.96|78.46|7
1735588270000|2024-12-30 19:51:10|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|5
1735588280000|2024-12-30 19:51:20|79.03|78.53|79.03|78.53|79.05|78.55|79.02|78.52|6
1735588290000|2024-12-30 19:51:30|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1735588300000|2024-12-30 19:51:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735588310000|2024-12-30 19:51:50|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|9
1735588320000|2024-12-30 19:52:00|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|9
1735588330000|2024-12-30 19:52:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735588340000|2024-12-30 19:52:20|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735588350000|2024-12-30 19:52:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|2
1735588360000|2024-12-30 19:52:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735588370000|2024-12-30 19:52:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735588380000|2024-12-30 19:53:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735588390000|2024-12-30 19:53:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735588410000|2024-12-30 19:53:30|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735588430000|2024-12-30 19:53:50|79.03|78.53|78.99|78.49|79.03|78.53|78.98|78.48|4
1735588440000|2024-12-30 19:54:00|79|78.5|79.03|78.53|79.03|78.53|79|78.5|4
1735588450000|2024-12-30 19:54:10|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735588470000|2024-12-30 19:54:30|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735588490000|2024-12-30 19:54:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735588500000|2024-12-30 19:55:00|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735588510000|2024-12-30 19:55:10|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735588530000|2024-12-30 19:55:30|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1735588540000|2024-12-30 19:55:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735588550000|2024-12-30 19:55:50|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|4
1735588560000|2024-12-30 19:56:00|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|8
1735588570000|2024-12-30 19:56:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|4
1735588590000|2024-12-30 19:56:30|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|4
1735588600000|2024-12-30 19:56:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735588610000|2024-12-30 19:56:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735588620000|2024-12-30 19:57:00|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735588630000|2024-12-30 19:57:10|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|4
1735588640000|2024-12-30 19:57:20|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|8
1735588650000|2024-12-30 19:57:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735588690000|2024-12-30 19:58:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735588700000|2024-12-30 19:58:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735588710000|2024-12-30 19:58:30|79.14|78.64|79.12|78.62|79.14|78.64|79.1|78.6|7
1735588720000|2024-12-30 19:58:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735588730000|2024-12-30 19:58:50|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735588760000|2024-12-30 19:59:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|3
1735588790000|2024-12-30 19:59:50|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735588800000|2024-12-30 20:00:00|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|3
1735588810000|2024-12-30 20:00:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|4
1735588820000|2024-12-30 20:00:20|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|4
1735588830000|2024-12-30 20:00:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735588840000|2024-12-30 20:00:40|79.3|78.8|79.27|78.77|79.3|78.8|79.25|78.75|9
1735588850000|2024-12-30 20:00:50|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735588870000|2024-12-30 20:01:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735588880000|2024-12-30 20:01:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735588890000|2024-12-30 20:01:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735588900000|2024-12-30 20:01:40|79.33|78.83|79.37|78.87|79.37|78.87|79.31|78.81|7
1735588910000|2024-12-30 20:01:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735588920000|2024-12-30 20:02:00|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|4
1735588930000|2024-12-30 20:02:10|79.43|78.93|79.43|78.93|79.45|78.95|79.42|78.92|6
1735588940000|2024-12-30 20:02:20|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|4
1735588960000|2024-12-30 20:02:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735588970000|2024-12-30 20:02:50|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|3
1735588980000|2024-12-30 20:03:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|5
1735588990000|2024-12-30 20:03:10|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|3
1735589010000|2024-12-30 20:03:30|79.44|78.94|79.4|78.9|79.44|78.94|79.4|78.9|8
1735589020000|2024-12-30 20:03:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735589030000|2024-12-30 20:03:50|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|6
1735589040000|2024-12-30 20:04:00|79.42|78.92|79.4|78.9|79.42|78.92|79.38|78.88|7
1735589050000|2024-12-30 20:04:10|79.39|78.89|79.38|78.88|79.4|78.9|79.37|78.87|6
1735589060000|2024-12-30 20:04:20|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|7
1735589070000|2024-12-30 20:04:30|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735589090000|2024-12-30 20:04:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735589100000|2024-12-30 20:05:00|79.39|78.89|79.35|78.85|79.42|78.92|79.35|78.85|16
1735589110000|2024-12-30 20:05:10|79.34|78.84|79.35|78.85|79.37|78.87|79.33|78.83|9
1735589120000|2024-12-30 20:05:20|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|7
1735589130000|2024-12-30 20:05:30|79.37|78.87|79.4|78.9|79.4|78.9|79.36|78.86|5
1735589140000|2024-12-30 20:05:40|79.41|78.91|79.46|78.96|79.46|78.96|79.41|78.91|4
1735589150000|2024-12-30 20:05:50|79.47|78.97|79.52|79.02|79.52|79.02|79.47|78.97|3
1735589160000|2024-12-30 20:06:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|10
1735589170000|2024-12-30 20:06:10|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735589180000|2024-12-30 20:06:20|79.56|79.06|79.57|79.07|79.57|79.07|79.54|79.04|6
1735589190000|2024-12-30 20:06:30|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735589200000|2024-12-30 20:06:40|79.64|79.14|79.66|79.16|79.7|79.2|79.64|79.14|9
1735589210000|2024-12-30 20:06:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735589220000|2024-12-30 20:07:00|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1735589230000|2024-12-30 20:07:10|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735589240000|2024-12-30 20:07:20|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|8
1735589250000|2024-12-30 20:07:30|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|3
1735589260000|2024-12-30 20:07:40|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1735589270000|2024-12-30 20:07:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735589280000|2024-12-30 20:08:00|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735589290000|2024-12-30 20:08:10|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|11
1735589310000|2024-12-30 20:08:30|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735589320000|2024-12-30 20:08:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735589340000|2024-12-30 20:09:00|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|8
1735589350000|2024-12-30 20:09:10|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1735589360000|2024-12-30 20:09:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735589370000|2024-12-30 20:09:30|79.52|79.02|79.54|79.04|79.54|79.04|79.5|79|5
1735589390000|2024-12-30 20:09:50|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735589400000|2024-12-30 20:10:00|79.51|79.01|79.51|79.01|79.51|79.01|79.47|78.97|6
1735589410000|2024-12-30 20:10:10|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735589420000|2024-12-30 20:10:20|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|3
1735589430000|2024-12-30 20:10:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735589440000|2024-12-30 20:10:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735589450000|2024-12-30 20:10:50|79.49|78.99|79.49|78.99|79.52|79.02|79.49|78.99|8
1735589460000|2024-12-30 20:11:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|8
1735589470000|2024-12-30 20:11:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1735589480000|2024-12-30 20:11:20|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|7
1735589490000|2024-12-30 20:11:30|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1735589520000|2024-12-30 20:12:00|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|6
1735589530000|2024-12-30 20:12:10|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735589540000|2024-12-30 20:12:20|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735589550000|2024-12-30 20:12:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735589560000|2024-12-30 20:12:40|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|4
1735589580000|2024-12-30 20:13:00|79.41|78.91|79.45|78.95|79.46|78.96|79.41|78.91|6
1735589590000|2024-12-30 20:13:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1735589600000|2024-12-30 20:13:20|79.5|79|79.54|79.04|79.58|79.08|79.5|79|13
1735589610000|2024-12-30 20:13:30|79.53|79.03|79.53|79.03|79.53|79.03|79.52|79.02|3
1735589620000|2024-12-30 20:13:40|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1735589640000|2024-12-30 20:14:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735589650000|2024-12-30 20:14:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735589690000|2024-12-30 20:14:50|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735589700000|2024-12-30 20:15:00|79.5|79|79.52|79.02|79.52|79.02|79.48|78.98|6
1735589710000|2024-12-30 20:15:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|7
1735589720000|2024-12-30 20:15:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735589730000|2024-12-30 20:15:30|79.49|78.99|79.52|79.02|79.53|79.03|79.48|78.98|7
1735589740000|2024-12-30 20:15:40|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735589750000|2024-12-30 20:15:50|79.54|79.04|79.59|79.09|79.61|79.11|79.53|79.03|14
1735589760000|2024-12-30 20:16:00|79.58|79.08|79.64|79.14|79.65|79.15|79.57|79.07|12
1735589770000|2024-12-30 20:16:10|79.63|79.13|79.64|79.14|79.64|79.14|79.61|79.11|8
1735589780000|2024-12-30 20:16:20|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1735589790000|2024-12-30 20:16:30|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|5
1735589800000|2024-12-30 20:16:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1735589810000|2024-12-30 20:16:50|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|4
1735589820000|2024-12-30 20:17:00|79.66|79.16|79.71|79.21|79.71|79.21|79.66|79.16|5
1735589830000|2024-12-30 20:17:10|79.7|79.2|79.71|79.21|79.71|79.21|79.68|79.18|6
1735589840000|2024-12-30 20:17:20|79.7|79.2|79.67|79.17|79.7|79.2|79.66|79.16|5
1735589850000|2024-12-30 20:17:30|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1735589860000|2024-12-30 20:17:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735589870000|2024-12-30 20:17:50|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|4
1735589880000|2024-12-30 20:18:00|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|4
1735589890000|2024-12-30 20:18:10|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|6
1735589900000|2024-12-30 20:18:20|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|5
1735589910000|2024-12-30 20:18:30|79.77|79.27|79.75|79.25|79.78|79.28|79.74|79.24|8
1735589920000|2024-12-30 20:18:40|79.74|79.24|79.66|79.16|79.75|79.25|79.66|79.16|9
1735589930000|2024-12-30 20:18:50|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|4
1735589940000|2024-12-30 20:19:00|79.69|79.19|79.79|79.29|79.81|79.31|79.68|79.18|11
1735589950000|2024-12-30 20:19:10|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735589960000|2024-12-30 20:19:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735589970000|2024-12-30 20:19:30|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735589990000|2024-12-30 20:19:50|79.86|79.36|79.88|79.38|79.88|79.38|79.84|79.34|7
1735590000000|2024-12-30 20:20:00|79.9|79.4|79.93|79.43|79.95|79.45|79.89|79.39|9
1735590010000|2024-12-30 20:20:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|5
1735590020000|2024-12-30 20:20:20|79.93|79.43|79.93|79.43|79.93|79.43|79.91|79.41|7
1735590030000|2024-12-30 20:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1735590050000|2024-12-30 20:20:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1735590060000|2024-12-30 20:21:00|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1735590070000|2024-12-30 20:21:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735590080000|2024-12-30 20:21:20|79.95|79.45|80.01|79.51|80.02|79.52|79.95|79.45|14
1735590090000|2024-12-30 20:21:30|80.02|79.52|79.95|79.45|80.02|79.52|79.94|79.44|9
1735590100000|2024-12-30 20:21:40|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|6
1735590110000|2024-12-30 20:21:50|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|4
1735590120000|2024-12-30 20:22:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735590130000|2024-12-30 20:22:10|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|6
1735590140000|2024-12-30 20:22:20|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|5
1735590150000|2024-12-30 20:22:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735590160000|2024-12-30 20:22:40|79.87|79.37|79.86|79.36|79.89|79.39|79.86|79.36|6
1735590170000|2024-12-30 20:22:50|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|5
1735590180000|2024-12-30 20:23:00|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735590200000|2024-12-30 20:23:20|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|6
1735590210000|2024-12-30 20:23:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735590220000|2024-12-30 20:23:40|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1735590230000|2024-12-30 20:23:50|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|3
1735590240000|2024-12-30 20:24:00|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735590250000|2024-12-30 20:24:10|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735590260000|2024-12-30 20:24:20|79.99|79.49|80.02|79.52|80.03|79.53|79.97|79.47|8
1735590270000|2024-12-30 20:24:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1735590280000|2024-12-30 20:24:40|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735590290000|2024-12-30 20:24:50|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|7
1735590300000|2024-12-30 20:25:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735590310000|2024-12-30 20:25:10|80.02|79.52|80.07|79.57|80.07|79.57|80|79.5|8
1735590320000|2024-12-30 20:25:20|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735590330000|2024-12-30 20:25:30|80.06|79.56|80.06|79.56|80.07|79.57|80.04|79.54|6
1735590340000|2024-12-30 20:25:40|80.05|79.55|80.15|79.65|80.16|79.66|80.04|79.54|9
1735590350000|2024-12-30 20:25:50|80.18|79.68|80.16|79.66|80.23|79.73|80.16|79.66|14
1735590360000|2024-12-30 20:26:00|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|6
1735590370000|2024-12-30 20:26:10|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|5
1735590380000|2024-12-30 20:26:20|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|8
1735590390000|2024-12-30 20:26:30|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735590400000|2024-12-30 20:26:40|80.14|79.64|80.08|79.58|80.14|79.64|80.08|79.58|4
1735590410000|2024-12-30 20:26:50|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|4
1735590420000|2024-12-30 20:27:00|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1735590430000|2024-12-30 20:27:10|80.03|79.53|80.03|79.53|80.03|79.53|80.02|79.52|5
1735590440000|2024-12-30 20:27:20|80.02|79.52|80.03|79.53|80.04|79.54|79.98|79.48|12
1735590450000|2024-12-30 20:27:30|80.02|79.52|79.83|79.33|80.02|79.52|79.83|79.33|14
1735590460000|2024-12-30 20:27:40|79.84|79.34|79.81|79.31|79.85|79.35|79.76|79.26|15
1735590470000|2024-12-30 20:27:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|8
1735590480000|2024-12-30 20:28:00|79.83|79.33|79.73|79.23|79.83|79.33|79.73|79.23|11
1735590490000|2024-12-30 20:28:10|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|10
1735590500000|2024-12-30 20:28:20|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|10
1735590510000|2024-12-30 20:28:30|79.72|79.22|79.67|79.17|79.74|79.24|79.67|79.17|7
1735590520000|2024-12-30 20:28:40|79.68|79.18|79.63|79.13|79.69|79.19|79.62|79.12|9
1735590530000|2024-12-30 20:28:50|79.64|79.14|79.64|79.14|79.68|79.18|79.63|79.13|9
1735590540000|2024-12-30 20:29:00|79.63|79.13|79.51|79.01|79.63|79.13|79.5|79|11
1735590550000|2024-12-30 20:29:10|79.52|79.02|79.52|79.02|79.55|79.05|79.51|79.01|8
1735590570000|2024-12-30 20:29:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|4
1735590580000|2024-12-30 20:29:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735590590000|2024-12-30 20:29:50|79.5|79|79.5|79|79.5|79|79.48|78.98|7
1735590600000|2024-12-30 20:30:00|79.49|78.99|79.46|78.96|79.52|79.02|79.45|78.95|12
1735590610000|2024-12-30 20:30:10|79.44|78.94|79.47|78.97|79.49|78.99|79.44|78.94|9
1735590620000|2024-12-30 20:30:20|79.46|78.96|79.51|79.01|79.51|79.01|79.46|78.96|8
1735590630000|2024-12-30 20:30:30|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|9
1735590640000|2024-12-30 20:30:40|79.54|79.04|79.56|79.06|79.58|79.08|79.54|79.04|7
1735590650000|2024-12-30 20:30:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735590660000|2024-12-30 20:31:00|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|7
1735590670000|2024-12-30 20:31:10|79.55|79.05|79.54|79.04|79.55|79.05|79.52|79.02|14
1735590680000|2024-12-30 20:31:20|79.55|79.05|79.53|79.03|79.55|79.05|79.52|79.02|9
1735590690000|2024-12-30 20:31:30|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735590700000|2024-12-30 20:31:40|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735590710000|2024-12-30 20:31:50|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|7
1735590720000|2024-12-30 20:32:00|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735590730000|2024-12-30 20:32:10|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735590740000|2024-12-30 20:32:20|79.47|78.97|79.47|78.97|79.47|78.97|79.43|78.93|7
1735590750000|2024-12-30 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|4
1735590760000|2024-12-30 20:32:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735590770000|2024-12-30 20:32:50|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735590780000|2024-12-30 20:33:00|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|5
1735590790000|2024-12-30 20:33:10|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|5
1735590800000|2024-12-30 20:33:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735590810000|2024-12-30 20:33:30|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1735590820000|2024-12-30 20:33:40|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1735590830000|2024-12-30 20:33:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735590840000|2024-12-30 20:34:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735590850000|2024-12-30 20:34:10|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|6
1735590860000|2024-12-30 20:34:20|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735590870000|2024-12-30 20:34:30|79.42|78.92|79.4|78.9|79.43|78.93|79.38|78.88|7
1735590880000|2024-12-30 20:34:40|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735590890000|2024-12-30 20:34:50|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|5
1735590900000|2024-12-30 20:35:00|79.43|78.93|79.43|78.93|79.46|78.96|79.41|78.91|11
1735590910000|2024-12-30 20:35:10|79.44|78.94|79.47|78.97|79.48|78.98|79.44|78.94|8
1735590920000|2024-12-30 20:35:20|79.48|78.98|79.31|78.81|79.57|79.07|79.26|78.76|13
1735590930000|2024-12-30 20:35:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|3
1735590940000|2024-12-30 20:35:40|79.26|78.76|79.22|78.72|79.27|78.77|79.21|78.71|8
1735590950000|2024-12-30 20:35:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735590960000|2024-12-30 20:36:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735590970000|2024-12-30 20:36:10|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1735590980000|2024-12-30 20:36:20|79.18|78.68|79.17|78.67|79.19|78.69|79.17|78.67|6
1735590990000|2024-12-30 20:36:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735591000000|2024-12-30 20:36:40|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|5
1735591010000|2024-12-30 20:36:50|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|5
1735591030000|2024-12-30 20:37:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1735591040000|2024-12-30 20:37:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|8
1735591050000|2024-12-30 20:37:30|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735591060000|2024-12-30 20:37:40|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1735591070000|2024-12-30 20:37:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|6
1735591080000|2024-12-30 20:38:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1735591090000|2024-12-30 20:38:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735591110000|2024-12-30 20:38:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735591150000|2024-12-30 20:39:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735591160000|2024-12-30 20:39:20|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735591170000|2024-12-30 20:39:30|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735591180000|2024-12-30 20:39:40|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735591190000|2024-12-30 20:39:50|78.93|78.43|78.96|78.46|78.99|78.49|78.93|78.43|6
1735591200000|2024-12-30 20:40:00|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735591210000|2024-12-30 20:40:10|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735591220000|2024-12-30 20:40:20|78.98|78.48|79.09|78.59|79.09|78.59|78.98|78.48|6
1735591230000|2024-12-30 20:40:30|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|5
1735591240000|2024-12-30 20:40:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735591250000|2024-12-30 20:40:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735591260000|2024-12-30 20:41:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|6
1735591270000|2024-12-30 20:41:10|79.17|78.67|79.16|78.66|79.2|78.7|79.16|78.66|6
1735591280000|2024-12-30 20:41:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|11
1735591300000|2024-12-30 20:41:40|79.2|78.7|79.21|78.71|79.21|78.71|79.18|78.68|5
1735591310000|2024-12-30 20:41:50|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1735591320000|2024-12-30 20:42:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735591330000|2024-12-30 20:42:10|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735591340000|2024-12-30 20:42:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591350000|2024-12-30 20:42:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735591360000|2024-12-30 20:42:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591370000|2024-12-30 20:42:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735591380000|2024-12-30 20:43:00|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735591390000|2024-12-30 20:43:10|79.17|78.67|79.12|78.62|79.17|78.67|79.12|78.62|6
1735591410000|2024-12-30 20:43:30|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|5
1735591440000|2024-12-30 20:44:00|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735591450000|2024-12-30 20:44:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735591480000|2024-12-30 20:44:40|79.14|78.64|79.12|78.62|79.15|78.65|79.12|78.62|5
1735591500000|2024-12-30 20:45:00|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|4
1735591520000|2024-12-30 20:45:20|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|6
1735591530000|2024-12-30 20:45:30|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|3
1735591540000|2024-12-30 20:45:40|79.3|78.8|79.26|78.76|79.31|78.81|79.26|78.76|5
1735591550000|2024-12-30 20:45:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735591560000|2024-12-30 20:46:00|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|8
1735591570000|2024-12-30 20:46:10|79.28|78.78|79.31|78.81|79.31|78.81|79.27|78.77|5
1735591580000|2024-12-30 20:46:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735591610000|2024-12-30 20:46:50|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|5
1735591620000|2024-12-30 20:47:00|79.36|78.86|79.33|78.83|79.38|78.88|79.32|78.82|13
1735591630000|2024-12-30 20:47:10|79.32|78.82|79.36|78.86|79.37|78.87|79.32|78.82|9
1735591640000|2024-12-30 20:47:20|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|8
1735591650000|2024-12-30 20:47:30|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|4
1735591670000|2024-12-30 20:47:50|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735591680000|2024-12-30 20:48:00|79.33|78.83|79.35|78.85|79.37|78.87|79.33|78.83|8
1735591690000|2024-12-30 20:48:10|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735591710000|2024-12-30 20:48:30|79.36|78.86|79.36|78.86|79.37|78.87|79.35|78.85|8
1735591720000|2024-12-30 20:48:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735591730000|2024-12-30 20:48:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735591740000|2024-12-30 20:49:00|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735591760000|2024-12-30 20:49:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735591780000|2024-12-30 20:49:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735591790000|2024-12-30 20:49:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735591800000|2024-12-30 20:50:00|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|5
1735591810000|2024-12-30 20:50:10|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|7
1735591820000|2024-12-30 20:50:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735591830000|2024-12-30 20:50:30|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735591840000|2024-12-30 20:50:40|79.58|79.08|79.61|79.11|79.63|79.13|79.58|79.08|6
1735591850000|2024-12-30 20:50:50|79.6|79.1|79.6|79.1|79.6|79.1|79.58|79.08|5
1735591860000|2024-12-30 20:51:00|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|11
1735591870000|2024-12-30 20:51:10|79.55|79.05|79.6|79.1|79.62|79.12|79.55|79.05|10
1735591880000|2024-12-30 20:51:20|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735591900000|2024-12-30 20:51:40|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|2
1735591910000|2024-12-30 20:51:50|79.66|79.16|79.65|79.15|79.68|79.18|79.65|79.15|6
1735591920000|2024-12-30 20:52:00|79.64|79.14|79.63|79.13|79.65|79.15|79.62|79.12|7
1735591930000|2024-12-30 20:52:10|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|5
1735591940000|2024-12-30 20:52:20|79.59|79.09|79.63|79.13|79.63|79.13|79.58|79.08|6
1735591950000|2024-12-30 20:52:30|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|8
1735591960000|2024-12-30 20:52:40|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735591980000|2024-12-30 20:53:00|79.64|79.14|79.62|79.12|79.64|79.14|79.59|79.09|7
1735591990000|2024-12-30 20:53:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|5
1735592030000|2024-12-30 20:53:50|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735592040000|2024-12-30 20:54:00|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|4
1735592050000|2024-12-30 20:54:10|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735592060000|2024-12-30 20:54:20|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735592070000|2024-12-30 20:54:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735592080000|2024-12-30 20:54:40|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735592090000|2024-12-30 20:54:50|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735592110000|2024-12-30 20:55:10|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735592120000|2024-12-30 20:55:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735592130000|2024-12-30 20:55:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735592140000|2024-12-30 20:55:40|79.58|79.08|79.62|79.12|79.64|79.14|79.58|79.08|4
1735592150000|2024-12-30 20:55:50|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|3
1735592160000|2024-12-30 20:56:00|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|5
1735592170000|2024-12-30 20:56:10|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735592180000|2024-12-30 20:56:20|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1735592190000|2024-12-30 20:56:30|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1735592200000|2024-12-30 20:56:40|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|3
1735592220000|2024-12-30 20:57:00|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735592230000|2024-12-30 20:57:10|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1735592240000|2024-12-30 20:57:20|79.48|78.98|79.47|78.97|79.48|78.98|79.46|78.96|3
1735592250000|2024-12-30 20:57:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735592280000|2024-12-30 20:58:00|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735592290000|2024-12-30 20:58:10|79.48|78.98|79.51|79.01|79.51|79.01|79.47|78.97|4
1735592300000|2024-12-30 20:58:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735592310000|2024-12-30 20:58:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735592330000|2024-12-30 20:58:50|79.53|79.03|79.48|78.98|79.53|79.03|79.48|78.98|4
1735592340000|2024-12-30 20:59:00|79.47|78.97|79.45|78.95|79.47|78.97|79.44|78.94|5
1735592350000|2024-12-30 20:59:10|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|8
1735592360000|2024-12-30 20:59:20|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1735592370000|2024-12-30 20:59:30|79.46|78.96|79.45|78.95|79.47|78.97|79.44|78.94|6
1735592380000|2024-12-30 20:59:40|79.46|78.96|79.46|78.96|79.47|78.97|79.45|78.95|9
1735592390000|2024-12-30 20:59:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735592400000|2024-12-30 21:00:00|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735592420000|2024-12-30 21:00:20|79.46|78.96|79.44|78.94|79.47|78.97|79.44|78.94|4
1735592430000|2024-12-30 21:00:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735592440000|2024-12-30 21:00:40|79.42|78.92|79.42|78.92|79.42|78.92|79.38|78.88|6
1735592450000|2024-12-30 21:00:50|79.41|78.91|79.38|78.88|79.41|78.91|79.37|78.87|4
1735592460000|2024-12-30 21:01:00|79.39|78.89|79.42|78.92|79.42|78.92|79.38|78.88|5
1735592470000|2024-12-30 21:01:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735592480000|2024-12-30 21:01:20|79.41|78.91|79.34|78.84|79.41|78.91|79.34|78.84|7
1735592490000|2024-12-30 21:01:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735592500000|2024-12-30 21:01:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735592510000|2024-12-30 21:01:50|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1735592520000|2024-12-30 21:02:00|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735592530000|2024-12-30 21:02:10|79.33|78.83|79.24|78.74|79.33|78.83|79.19|78.69|11
1735592540000|2024-12-30 21:02:20|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735592550000|2024-12-30 21:02:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735592560000|2024-12-30 21:02:40|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735592570000|2024-12-30 21:02:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735592580000|2024-12-30 21:03:00|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735592590000|2024-12-30 21:03:10|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735592600000|2024-12-30 21:03:20|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1735592610000|2024-12-30 21:03:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735592620000|2024-12-30 21:03:40|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735592630000|2024-12-30 21:03:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735592640000|2024-12-30 21:04:00|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|8
1735592650000|2024-12-30 21:04:10|79.22|78.72|79.22|78.72|79.23|78.73|79.21|78.71|4
1735592660000|2024-12-30 21:04:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735592670000|2024-12-30 21:04:30|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735592680000|2024-12-30 21:04:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735592700000|2024-12-30 21:05:00|79.15|78.65|79.09|78.59|79.15|78.65|79.08|78.58|11
1735592710000|2024-12-30 21:05:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735592720000|2024-12-30 21:05:20|79.02|78.52|78.94|78.44|79.03|78.53|78.94|78.44|11
1735592730000|2024-12-30 21:05:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|9
1735592740000|2024-12-30 21:05:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|4
1735592750000|2024-12-30 21:05:50|78.88|78.38|78.89|78.39|78.91|78.41|78.87|78.37|10
1735592760000|2024-12-30 21:06:00|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|8
1735592770000|2024-12-30 21:06:10|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1735592780000|2024-12-30 21:06:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735592790000|2024-12-30 21:06:30|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|4
1735592800000|2024-12-30 21:06:40|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735592810000|2024-12-30 21:06:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735592820000|2024-12-30 21:07:00|79|78.5|78.89|78.39|79.01|78.51|78.89|78.39|8
1735592830000|2024-12-30 21:07:10|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|9
1735592840000|2024-12-30 21:07:20|78.82|78.32|78.83|78.33|78.83|78.33|78.79|78.29|7
1735592850000|2024-12-30 21:07:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735592870000|2024-12-30 21:07:50|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735592880000|2024-12-30 21:08:00|78.85|78.35|78.78|78.28|78.86|78.36|78.78|78.28|9
1735592890000|2024-12-30 21:08:10|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735592900000|2024-12-30 21:08:20|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|6
1735592910000|2024-12-30 21:08:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|4
1735592920000|2024-12-30 21:08:40|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735592930000|2024-12-30 21:08:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735592940000|2024-12-30 21:09:00|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735592950000|2024-12-30 21:09:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735592960000|2024-12-30 21:09:20|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735592970000|2024-12-30 21:09:30|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|9
1735592990000|2024-12-30 21:09:50|78.8|78.3|78.73|78.23|78.8|78.3|78.72|78.22|4
1735593000000|2024-12-30 21:10:00|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|5
1735593010000|2024-12-30 21:10:10|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|3
1735593020000|2024-12-30 21:10:20|78.81|78.31|78.68|78.18|78.81|78.31|78.68|78.18|5
1735593030000|2024-12-30 21:10:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|4
1735593040000|2024-12-30 21:10:40|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|9
1735593050000|2024-12-30 21:10:50|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735593060000|2024-12-30 21:11:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|5
1735593070000|2024-12-30 21:11:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|6
1735593080000|2024-12-30 21:11:20|78.68|78.18|78.65|78.15|78.7|78.2|78.65|78.15|7
1735593090000|2024-12-30 21:11:30|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|6
1735593100000|2024-12-30 21:11:40|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1735593110000|2024-12-30 21:11:50|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1735593130000|2024-12-30 21:12:10|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735593170000|2024-12-30 21:12:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735593180000|2024-12-30 21:13:00|78.72|78.22|78.67|78.17|78.72|78.22|78.64|78.14|9
1735593200000|2024-12-30 21:13:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|5
1735593220000|2024-12-30 21:13:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735593230000|2024-12-30 21:13:50|78.74|78.24|78.79|78.29|78.83|78.33|78.74|78.24|8
1735593240000|2024-12-30 21:14:00|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|8
1735593250000|2024-12-30 21:14:10|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735593260000|2024-12-30 21:14:20|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|4
1735593270000|2024-12-30 21:14:30|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|4
1735593280000|2024-12-30 21:14:40|78.78|78.28|78.72|78.22|78.78|78.28|78.7|78.2|5
1735593290000|2024-12-30 21:14:50|78.73|78.23|78.73|78.23|78.74|78.24|78.71|78.21|5
1735593300000|2024-12-30 21:15:00|78.75|78.25|78.81|78.31|78.81|78.31|78.74|78.24|7
1735593310000|2024-12-30 21:15:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|4
1735593320000|2024-12-30 21:15:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|4
1735593330000|2024-12-30 21:15:30|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735593350000|2024-12-30 21:15:50|78.77|78.27|78.87|78.37|78.92|78.42|78.77|78.27|14
1735593360000|2024-12-30 21:16:00|78.86|78.36|78.79|78.29|78.86|78.36|78.75|78.25|8
1735593370000|2024-12-30 21:16:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735593380000|2024-12-30 21:16:20|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735593390000|2024-12-30 21:16:30|78.81|78.31|78.8|78.3|78.82|78.32|78.79|78.29|5
1735593400000|2024-12-30 21:16:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735593420000|2024-12-30 21:17:00|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735593430000|2024-12-30 21:17:10|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|5
1735593440000|2024-12-30 21:17:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735593460000|2024-12-30 21:17:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|3
1735593470000|2024-12-30 21:17:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|3
1735593480000|2024-12-30 21:18:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735593490000|2024-12-30 21:18:10|78.75|78.25|78.68|78.18|78.76|78.26|78.63|78.13|17
1735593500000|2024-12-30 21:18:20|78.72|78.22|78.7|78.2|78.72|78.22|78.67|78.17|6
1735593510000|2024-12-30 21:18:30|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735593520000|2024-12-30 21:18:40|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735593530000|2024-12-30 21:18:50|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|8
1735593540000|2024-12-30 21:19:00|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735593550000|2024-12-30 21:19:10|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735593560000|2024-12-30 21:19:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|5
1735593570000|2024-12-30 21:19:30|78.78|78.28|78.7|78.2|78.78|78.28|78.68|78.18|10
1735593580000|2024-12-30 21:19:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735593590000|2024-12-30 21:19:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|9
1735593600000|2024-12-30 21:20:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735593610000|2024-12-30 21:20:10|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735593620000|2024-12-30 21:20:20|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735593630000|2024-12-30 21:20:30|78.6|78.1|78.57|78.07|78.6|78.1|78.56|78.06|5
1735593640000|2024-12-30 21:20:40|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|4
1735593650000|2024-12-30 21:20:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735593660000|2024-12-30 21:21:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735593670000|2024-12-30 21:21:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735593680000|2024-12-30 21:21:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735593690000|2024-12-30 21:21:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735593700000|2024-12-30 21:21:40|78.64|78.14|78.56|78.06|78.64|78.14|78.56|78.06|7
1735593710000|2024-12-30 21:21:50|78.55|78.05|78.55|78.05|78.55|78.05|78.53|78.03|7
1735593720000|2024-12-30 21:22:00|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|7
1735593730000|2024-12-30 21:22:10|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735593740000|2024-12-30 21:22:20|78.52|78.02|78.48|77.98|78.52|78.02|78.48|77.98|3
1735593750000|2024-12-30 21:22:30|78.47|77.97|78.44|77.94|78.47|77.97|78.42|77.92|8
1735593760000|2024-12-30 21:22:40|78.43|77.93|78.43|77.93|78.44|77.94|78.42|77.92|5
1735593770000|2024-12-30 21:22:50|78.44|77.94|78.46|77.96|78.46|77.96|78.43|77.93|5
1735593800000|2024-12-30 21:23:20|78.45|77.95|78.42|77.92|78.45|77.95|78.41|77.91|8
1735593820000|2024-12-30 21:23:40|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735593830000|2024-12-30 21:23:50|78.42|77.92|78.38|77.88|78.42|77.92|78.36|77.86|3
1735593840000|2024-12-30 21:24:00|78.39|77.89|78.41|77.91|78.41|77.91|78.39|77.89|4
1735593850000|2024-12-30 21:24:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735593860000|2024-12-30 21:24:20|78.44|77.94|78.45|77.95|78.46|77.96|78.44|77.94|3
1735593870000|2024-12-30 21:24:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735593880000|2024-12-30 21:24:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735593920000|2024-12-30 21:25:20|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1735593930000|2024-12-30 21:25:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735593940000|2024-12-30 21:25:40|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735593960000|2024-12-30 21:26:00|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|8
1735593970000|2024-12-30 21:26:10|78.36|77.86|78.32|77.82|78.37|77.87|78.31|77.81|11
1735593980000|2024-12-30 21:26:20|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735593990000|2024-12-30 21:26:30|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735594000000|2024-12-30 21:26:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1735594010000|2024-12-30 21:26:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735594020000|2024-12-30 21:27:00|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|3
1735594030000|2024-12-30 21:27:10|78.36|77.86|78.35|77.85|78.37|77.87|78.35|77.85|5
1735594040000|2024-12-30 21:27:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1735594050000|2024-12-30 21:27:30|78.3|77.8|78.22|77.72|78.3|77.8|78.22|77.72|11
1735594060000|2024-12-30 21:27:40|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|5
1735594070000|2024-12-30 21:27:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|4
1735594080000|2024-12-30 21:28:00|78.28|77.78|78.26|77.76|78.28|77.78|78.25|77.75|7
1735594090000|2024-12-30 21:28:10|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735594100000|2024-12-30 21:28:20|78.26|77.76|78.33|77.83|78.33|77.83|78.26|77.76|6
1735594110000|2024-12-30 21:28:30|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|5
1735594120000|2024-12-30 21:28:40|78.37|77.87|78.35|77.85|78.37|77.87|78.34|77.84|5
1735594130000|2024-12-30 21:28:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735594140000|2024-12-30 21:29:00|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735594150000|2024-12-30 21:29:10|78.35|77.85|78.37|77.87|78.37|77.87|78.35|77.85|3
1735594160000|2024-12-30 21:29:20|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1735594180000|2024-12-30 21:29:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735594190000|2024-12-30 21:29:50|78.37|77.87|78.36|77.86|78.37|77.87|78.35|77.85|4
1735594200000|2024-12-30 21:30:00|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|5
1735594210000|2024-12-30 21:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|3
1735594220000|2024-12-30 21:30:20|78.34|77.84|78.3|77.8|78.36|77.86|78.3|77.8|7
1735594230000|2024-12-30 21:30:30|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|7
1735594240000|2024-12-30 21:30:40|78.25|77.75|78.19|77.69|78.25|77.75|78.17|77.67|12
1735594250000|2024-12-30 21:30:50|78.2|77.7|78.24|77.74|78.24|77.74|78.2|77.7|4
1735594260000|2024-12-30 21:31:00|78.23|77.73|78.16|77.66|78.23|77.73|78.16|77.66|6
1735594270000|2024-12-30 21:31:10|78.17|77.67|78.17|77.67|78.17|77.67|78.15|77.65|5
1735594280000|2024-12-30 21:31:20|78.16|77.66|77.99|77.49|78.16|77.66|77.99|77.49|16
1735594290000|2024-12-30 21:31:30|77.98|77.48|77.95|77.45|77.98|77.48|77.95|77.45|6
1735594300000|2024-12-30 21:31:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|2
1735594310000|2024-12-30 21:31:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|4
1735594320000|2024-12-30 21:32:00|77.99|77.49|77.98|77.48|78.04|77.54|77.97|77.47|13
1735594330000|2024-12-30 21:32:10|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|11
1735594340000|2024-12-30 21:32:20|77.92|77.42|77.93|77.43|77.94|77.44|77.89|77.39|10
1735594350000|2024-12-30 21:32:30|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|4
1735594360000|2024-12-30 21:32:40|77.97|77.47|77.97|77.47|77.97|77.47|77.95|77.45|7
1735594370000|2024-12-30 21:32:50|77.98|77.48|78.02|77.52|78.03|77.53|77.98|77.48|8
1735594380000|2024-12-30 21:33:00|78.01|77.51|78.13|77.63|78.13|77.63|78|77.5|18
1735594390000|2024-12-30 21:33:10|78.1|77.6|78.05|77.55|78.12|77.62|78.05|77.55|12
1735594400000|2024-12-30 21:33:20|78.06|77.56|78.12|77.62|78.12|77.62|78.05|77.55|6
1735594410000|2024-12-30 21:33:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735594420000|2024-12-30 21:33:40|78.14|77.64|78.12|77.62|78.14|77.64|78.09|77.59|9
1735594430000|2024-12-30 21:33:50|78.13|77.63|78.15|77.65|78.16|77.66|78.12|77.62|11
1735594440000|2024-12-30 21:34:00|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1735594450000|2024-12-30 21:34:10|78.2|77.7|78.26|77.76|78.28|77.78|78.2|77.7|14
1735594460000|2024-12-30 21:34:20|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|6
1735594470000|2024-12-30 21:34:30|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|7
1735594480000|2024-12-30 21:34:40|78.17|77.67|78.23|77.73|78.23|77.73|78.17|77.67|6
1735594490000|2024-12-30 21:34:50|78.22|77.72|78.09|77.59|78.22|77.72|78.07|77.57|11
1735594500000|2024-12-30 21:35:00|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|4
1735594510000|2024-12-30 21:35:10|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|5
1735594520000|2024-12-30 21:35:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1735594530000|2024-12-30 21:35:30|78|77.5|78.05|77.55|78.05|77.55|78|77.5|5
1735594540000|2024-12-30 21:35:40|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|3
1735594550000|2024-12-30 21:35:50|78.04|77.54|78.12|77.62|78.12|77.62|78.04|77.54|6
1735594560000|2024-12-30 21:36:00|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735594570000|2024-12-30 21:36:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735594580000|2024-12-30 21:36:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|2
1735594590000|2024-12-30 21:36:30|78.08|77.58|78.09|77.59|78.09|77.59|78.07|77.57|7
1735594600000|2024-12-30 21:36:40|78.08|77.58|78.07|77.57|78.08|77.58|78.07|77.57|4
1735594610000|2024-12-30 21:36:50|78.06|77.56|77.97|77.47|78.06|77.56|77.96|77.46|10
1735594620000|2024-12-30 21:37:00|77.96|77.46|77.93|77.43|77.96|77.46|77.93|77.43|6
1735594630000|2024-12-30 21:37:10|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|3
1735594640000|2024-12-30 21:37:20|77.93|77.43|77.87|77.37|77.94|77.44|77.87|77.37|14
1735594650000|2024-12-30 21:37:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|4
1735594660000|2024-12-30 21:37:40|77.87|77.37|77.95|77.45|77.95|77.45|77.87|77.37|4
1735594670000|2024-12-30 21:37:50|77.96|77.46|78.05|77.55|78.05|77.55|77.96|77.46|8
1735594680000|2024-12-30 21:38:00|78.03|77.53|77.98|77.48|78.04|77.54|77.98|77.48|10
1735594690000|2024-12-30 21:38:10|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735594700000|2024-12-30 21:38:20|77.95|77.45|77.97|77.47|77.98|77.48|77.95|77.45|9
1735594710000|2024-12-30 21:38:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735594720000|2024-12-30 21:38:40|77.99|77.49|77.97|77.47|78.03|77.53|77.97|77.47|7
1735594730000|2024-12-30 21:38:50|77.96|77.46|77.96|77.46|77.97|77.47|77.96|77.46|3
1735594740000|2024-12-30 21:39:00|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|2
1735594750000|2024-12-30 21:39:10|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1735594760000|2024-12-30 21:39:20|77.88|77.38|77.83|77.33|77.88|77.38|77.82|77.32|7
1735594770000|2024-12-30 21:39:30|77.77|77.27|77.74|77.24|77.77|77.27|77.72|77.22|7
1735594780000|2024-12-30 21:39:40|77.73|77.23|77.69|77.19|77.73|77.23|77.68|77.18|11
1735594790000|2024-12-30 21:39:50|77.68|77.18|77.5|77|77.69|77.19|77.5|77|16
1735594800000|2024-12-30 21:40:00|77.49|76.99|77.36|76.86|77.49|76.99|77.27|76.77|25
1735594810000|2024-12-30 21:40:10|77.35|76.85|77.24|76.74|77.35|76.85|77.19|76.69|22
1735594820000|2024-12-30 21:40:20|77.23|76.73|77.18|76.68|77.27|76.77|77.13|76.63|26
1735594830000|2024-12-30 21:40:30|77.17|76.67|76.97|76.47|77.17|76.67|76.95|76.45|24
1735594840000|2024-12-30 21:40:40|76.99|76.49|76.88|76.38|76.99|76.49|76.8|76.3|29
1735594850000|2024-12-30 21:40:50|76.92|76.42|77.25|76.75|77.28|76.78|76.91|76.41|26
1735594860000|2024-12-30 21:41:00|77.26|76.76|77.42|76.92|77.44|76.94|77.26|76.76|22
1735594870000|2024-12-30 21:41:10|77.43|76.93|77.43|76.93|77.44|76.94|77.37|76.87|23
1735594880000|2024-12-30 21:41:20|77.42|76.92|77.35|76.85|77.44|76.94|77.35|76.85|22
1735594890000|2024-12-30 21:41:30|77.34|76.84|77.4|76.9|77.46|76.96|77.32|76.82|19
1735594900000|2024-12-30 21:41:40|77.39|76.89|77.39|76.89|77.42|76.92|77.37|76.87|13
1735594910000|2024-12-30 21:41:50|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|13
1735594920000|2024-12-30 21:42:00|77.37|76.87|77.26|76.76|77.37|76.87|77.25|76.75|15
1735594930000|2024-12-30 21:42:10|77.27|76.77|77.2|76.7|77.27|76.77|77.2|76.7|9
1735594940000|2024-12-30 21:42:20|77.18|76.68|76.9|76.4|77.18|76.68|76.89|76.39|26
1735594950000|2024-12-30 21:42:30|76.89|76.39|77.04|76.54|77.04|76.54|76.82|76.32|29
1735594960000|2024-12-30 21:42:40|77.05|76.55|77.13|76.63|77.16|76.66|77.05|76.55|21
1735594970000|2024-12-30 21:42:50|77.15|76.65|77.25|76.75|77.26|76.76|77.15|76.65|25
1735594980000|2024-12-30 21:43:00|77.24|76.74|77.2|76.7|77.24|76.74|77.15|76.65|26
1735594990000|2024-12-30 21:43:10|77.19|76.69|77.26|76.76|77.27|76.77|77.19|76.69|17
1735595000000|2024-12-30 21:43:20|77.25|76.75|77.2|76.7|77.25|76.75|77.18|76.68|12
1735595010000|2024-12-30 21:43:30|77.19|76.69|77.19|76.69|77.27|76.77|77.19|76.69|16
1735595020000|2024-12-30 21:43:40|77.21|76.71|77.29|76.79|77.29|76.79|77.15|76.65|18
1735595030000|2024-12-30 21:43:50|77.3|76.8|77.32|76.82|77.36|76.86|77.27|76.77|18
1735595040000|2024-12-30 21:44:00|77.3|76.8|77.29|76.79|77.33|76.83|77.29|76.79|14
1735595050000|2024-12-30 21:44:10|77.28|76.78|77.33|76.83|77.35|76.85|77.28|76.78|12
1735595060000|2024-12-30 21:44:20|77.32|76.82|77.28|76.78|77.33|76.83|77.27|76.77|10
1735595070000|2024-12-30 21:44:30|77.25|76.75|77.2|76.7|77.26|76.76|77.19|76.69|18
1735595080000|2024-12-30 21:44:40|77.18|76.68|77.22|76.72|77.22|76.72|77.11|76.61|20
1735595090000|2024-12-30 21:44:50|77.24|76.74|77.19|76.69|77.25|76.75|77.19|76.69|12
1735595100000|2024-12-30 21:45:00|77.18|76.68|77.18|76.68|77.2|76.7|77.18|76.68|4
1735595110000|2024-12-30 21:45:10|77.17|76.67|77.06|76.56|77.17|76.67|76.99|76.49|18
1735595120000|2024-12-30 21:45:20|77.05|76.55|77.03|76.53|77.06|76.56|76.96|76.46|18
1735595130000|2024-12-30 21:45:30|77.02|76.52|77.01|76.51|77.07|76.57|77.01|76.51|11
1735595140000|2024-12-30 21:45:40|77|76.5|77.03|76.53|77.05|76.55|76.99|76.49|19
1735595150000|2024-12-30 21:45:50|77.02|76.52|76.91|76.41|77.02|76.52|76.87|76.37|14
1735595160000|2024-12-30 21:46:00|76.89|76.39|76.89|76.39|76.9|76.4|76.84|76.34|20
1735595170000|2024-12-30 21:46:10|76.88|76.38|76.89|76.39|76.91|76.41|76.78|76.28|16
1735595180000|2024-12-30 21:46:20|76.9|76.4|77|76.5|77|76.5|76.9|76.4|14
1735595190000|2024-12-30 21:46:30|76.99|76.49|76.86|76.36|76.99|76.49|76.84|76.34|16
1735595200000|2024-12-30 21:46:40|76.87|76.37|76.97|76.47|76.97|76.47|76.87|76.37|9
1735595210000|2024-12-30 21:46:50|76.99|76.49|77.1|76.6|77.17|76.67|76.99|76.49|15
1735595220000|2024-12-30 21:47:00|77.13|76.63|77.15|76.65|77.16|76.66|77.13|76.63|10
1735595230000|2024-12-30 21:47:10|77.16|76.66|77.19|76.69|77.24|76.74|77.16|76.66|18
1735595240000|2024-12-30 21:47:20|77.18|76.68|77.39|76.89|77.39|76.89|77.18|76.68|16
1735595250000|2024-12-30 21:47:30|77.4|76.9|77.4|76.9|77.48|76.98|77.39|76.89|16
1735595260000|2024-12-30 21:47:40|77.41|76.91|77.54|77.04|77.54|77.04|77.4|76.9|18
1735595270000|2024-12-30 21:47:50|77.55|77.05|77.47|76.97|77.59|77.09|77.47|76.97|17
1735595280000|2024-12-30 21:48:00|77.46|76.96|77.45|76.95|77.46|76.96|77.39|76.89|25
1735595290000|2024-12-30 21:48:10|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|10
1735595300000|2024-12-30 21:48:20|77.45|76.95|77.43|76.93|77.46|76.96|77.43|76.93|14
1735595310000|2024-12-30 21:48:30|77.45|76.95|77.45|76.95|77.47|76.97|77.41|76.91|14
1735595320000|2024-12-30 21:48:40|77.44|76.94|77.36|76.86|77.44|76.94|77.35|76.85|9
1735595330000|2024-12-30 21:48:50|77.37|76.87|77.27|76.77|77.38|76.88|77.27|76.77|15
1735595340000|2024-12-30 21:49:00|77.26|76.76|77.28|76.78|77.28|76.78|77.18|76.68|19
1735595350000|2024-12-30 21:49:10|77.27|76.77|77.29|76.79|77.29|76.79|77.24|76.74|12
1735595360000|2024-12-30 21:49:20|77.28|76.78|77.24|76.74|77.29|76.79|77.18|76.68|21
1735595370000|2024-12-30 21:49:30|77.23|76.73|77.22|76.72|77.23|76.73|77.17|76.67|16
1735595380000|2024-12-30 21:49:40|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|22
1735595390000|2024-12-30 21:49:50|77.11|76.61|77.11|76.61|77.14|76.64|77.07|76.57|19
1735595400000|2024-12-30 21:50:00|77.09|76.59|76.98|76.48|77.12|76.62|76.96|76.46|20
1735595410000|2024-12-30 21:50:10|76.99|76.49|77.03|76.53|77.05|76.55|76.96|76.46|15
1735595420000|2024-12-30 21:50:20|77.04|76.54|77.05|76.55|77.08|76.58|77.04|76.54|11
1735595430000|2024-12-30 21:50:30|77.06|76.56|77.02|76.52|77.07|76.57|76.98|76.48|14
1735595440000|2024-12-30 21:50:40|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|6
1735595450000|2024-12-30 21:50:50|77.1|76.6|77.17|76.67|77.22|76.72|77.1|76.6|18
1735595460000|2024-12-30 21:51:00|77.16|76.66|77.07|76.57|77.17|76.67|77.06|76.56|16
1735595470000|2024-12-30 21:51:10|77.06|76.56|77.03|76.53|77.06|76.56|76.99|76.49|14
1735595480000|2024-12-30 21:51:20|77.04|76.54|76.99|76.49|77.04|76.54|76.98|76.48|13
1735595490000|2024-12-30 21:51:30|77.01|76.51|77.04|76.54|77.09|76.59|77.01|76.51|18
1735595500000|2024-12-30 21:51:40|77.02|76.52|76.9|76.4|77.02|76.52|76.9|76.4|11
1735595510000|2024-12-30 21:51:50|76.89|76.39|76.9|76.4|76.92|76.42|76.88|76.38|8
1735595520000|2024-12-30 21:52:00|76.89|76.39|76.86|76.36|76.89|76.39|76.85|76.35|11
1735595530000|2024-12-30 21:52:10|76.85|76.35|76.91|76.41|76.94|76.44|76.85|76.35|19
1735595540000|2024-12-30 21:52:20|76.92|76.42|76.93|76.43|76.98|76.48|76.92|76.42|15
1735595550000|2024-12-30 21:52:30|76.87|76.37|76.86|76.36|76.87|76.37|76.8|76.3|20
1735595560000|2024-12-30 21:52:40|76.87|76.37|76.88|76.38|76.94|76.44|76.86|76.36|12
1735595570000|2024-12-30 21:52:50|76.89|76.39|76.86|76.36|76.9|76.4|76.81|76.31|18
1735595580000|2024-12-30 21:53:00|76.88|76.38|76.8|76.3|76.88|76.38|76.79|76.29|11
1735595590000|2024-12-30 21:53:10|76.81|76.31|76.86|76.36|76.87|76.37|76.81|76.31|13
1735595600000|2024-12-30 21:53:20|76.85|76.35|76.84|76.34|76.85|76.35|76.79|76.29|11
1735595610000|2024-12-30 21:53:30|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|4
1735595620000|2024-12-30 21:53:40|76.83|76.33|76.94|76.44|76.95|76.45|76.83|76.33|13
1735595630000|2024-12-30 21:53:50|76.93|76.43|76.86|76.36|76.94|76.44|76.84|76.34|16
1735595640000|2024-12-30 21:54:00|76.85|76.35|76.75|76.25|76.85|76.35|76.74|76.24|13
1735595650000|2024-12-30 21:54:10|76.76|76.26|76.76|76.26|76.84|76.34|76.75|76.25|17
1735595660000|2024-12-30 21:54:20|76.77|76.27|76.76|76.26|76.79|76.29|76.75|76.25|16
1735595670000|2024-12-30 21:54:30|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|6
1735595680000|2024-12-30 21:54:40|76.76|76.26|76.75|76.25|76.77|76.27|76.75|76.25|8
1735595690000|2024-12-30 21:54:50|76.76|76.26|76.77|76.27|76.82|76.32|76.76|76.26|15
1735595700000|2024-12-30 21:55:00|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|9
1735595710000|2024-12-30 21:55:10|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|12
1735595720000|2024-12-30 21:55:20|76.85|76.35|76.77|76.27|76.85|76.35|76.76|76.26|11
1735595730000|2024-12-30 21:55:30|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|12
1735595740000|2024-12-30 21:55:40|76.87|76.37|77.03|76.53|77.03|76.53|76.86|76.36|17
1735595750000|2024-12-30 21:55:50|77.02|76.52|76.88|76.38|77.04|76.54|76.88|76.38|15
1735595760000|2024-12-30 21:56:00|76.87|76.37|76.78|76.28|76.87|76.37|76.77|76.27|14
1735595770000|2024-12-30 21:56:10|76.77|76.27|76.83|76.33|76.84|76.34|76.71|76.21|17
1735595780000|2024-12-30 21:56:20|76.79|76.29|76.86|76.36|76.86|76.36|76.78|76.28|11
1735595790000|2024-12-30 21:56:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|11
1735595800000|2024-12-30 21:56:40|76.91|76.41|77.12|76.62|77.12|76.62|76.91|76.41|12
1735595810000|2024-12-30 21:56:50|77.16|76.66|77.08|76.58|77.18|76.68|77.08|76.58|19
1735595820000|2024-12-30 21:57:00|77.07|76.57|77.2|76.7|77.22|76.72|77.07|76.57|19
1735595830000|2024-12-30 21:57:10|77.19|76.69|77.18|76.68|77.2|76.7|77.14|76.64|12
1735595840000|2024-12-30 21:57:20|77.17|76.67|77.11|76.61|77.17|76.67|77.1|76.6|13
1735595850000|2024-12-30 21:57:30|77.1|76.6|77.09|76.59|77.1|76.6|77.06|76.56|11
1735595860000|2024-12-30 21:57:40|77.08|76.58|77.09|76.59|77.11|76.61|77.07|76.57|15
1735595870000|2024-12-30 21:57:50|77.1|76.6|77.12|76.62|77.13|76.63|77.1|76.6|7
1735595880000|2024-12-30 21:58:00|77.13|76.63|77.12|76.62|77.21|76.71|77.11|76.61|17
1735595890000|2024-12-30 21:58:10|77.11|76.61|77.08|76.58|77.11|76.61|77.06|76.56|10
1735595900000|2024-12-30 21:58:20|77.07|76.57|77.09|76.59|77.12|76.62|77.07|76.57|17
1735595910000|2024-12-30 21:58:30|77.1|76.6|77.18|76.68|77.18|76.68|77.1|76.6|13
1735595920000|2024-12-30 21:58:40|77.19|76.69|77.18|76.68|77.23|76.73|77.17|76.67|13
1735595930000|2024-12-30 21:58:50|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|11
1735595940000|2024-12-30 21:59:00|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|6
1735595950000|2024-12-30 21:59:10|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|14
1735595960000|2024-12-30 21:59:20|77.12|76.62|77.11|76.61|77.14|76.64|77.08|76.58|14
1735595970000|2024-12-30 21:59:30|77.1|76.6|77.06|76.56|77.11|76.61|77.05|76.55|8
1735595980000|2024-12-30 21:59:40|77.05|76.55|76.9|76.4|77.05|76.55|76.9|76.4|17
1735596000000|2024-12-30 22:00:00|76.84|76.34|76.95|76.45|76.95|76.45|76.78|76.28|17
1735596010000|2024-12-30 22:00:10|76.96|76.46|76.88|76.38|76.99|76.49|76.87|76.37|21
1735596020000|2024-12-30 22:00:20|76.87|76.37|76.96|76.46|76.97|76.47|76.86|76.36|19
1735596030000|2024-12-30 22:00:30|76.97|76.47|77.02|76.52|77.03|76.53|76.97|76.47|7
1735596040000|2024-12-30 22:00:40|77|76.5|76.89|76.39|77|76.5|76.89|76.39|18
1735596050000|2024-12-30 22:00:50|76.87|76.37|76.94|76.44|76.95|76.45|76.86|76.36|13
1735596060000|2024-12-30 22:01:00|76.93|76.43|76.91|76.41|76.96|76.46|76.91|76.41|16
1735596070000|2024-12-30 22:01:10|76.9|76.4|76.89|76.39|76.97|76.47|76.89|76.39|11
1735596080000|2024-12-30 22:01:20|76.92|76.42|77.01|76.51|77.01|76.51|76.92|76.42|15
1735596090000|2024-12-30 22:01:30|77.02|76.52|77.01|76.51|77.04|76.54|76.99|76.49|12
1735596100000|2024-12-30 22:01:40|77|76.5|77.06|76.56|77.07|76.57|77|76.5|10
1735596110000|2024-12-30 22:01:50|77.05|76.55|77.02|76.52|77.08|76.58|77.02|76.52|8
1735596120000|2024-12-30 22:02:00|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1735596130000|2024-12-30 22:02:10|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|13
1735596140000|2024-12-30 22:02:20|76.96|76.46|76.98|76.48|76.98|76.48|76.93|76.43|15
1735596150000|2024-12-30 22:02:30|76.97|76.47|76.88|76.38|76.97|76.47|76.87|76.37|11
1735596160000|2024-12-30 22:02:40|76.87|76.37|76.92|76.42|76.93|76.43|76.84|76.34|13
1735596170000|2024-12-30 22:02:50|76.91|76.41|76.84|76.34|76.91|76.41|76.84|76.34|15
1735596180000|2024-12-30 22:03:00|76.82|76.32|76.84|76.34|76.85|76.35|76.79|76.29|16
1735596190000|2024-12-30 22:03:10|76.85|76.35|76.87|76.37|76.92|76.42|76.83|76.33|18
1735596200000|2024-12-30 22:03:20|76.89|76.39|76.96|76.46|76.96|76.46|76.89|76.39|10
1735596210000|2024-12-30 22:03:30|76.97|76.47|76.96|76.46|76.97|76.47|76.89|76.39|13
1735596220000|2024-12-30 22:03:40|76.95|76.45|76.87|76.37|76.96|76.46|76.85|76.35|14
1735596230000|2024-12-30 22:03:50|76.89|76.39|76.94|76.44|76.96|76.46|76.89|76.39|13
1735596240000|2024-12-30 22:04:00|76.95|76.45|76.86|76.36|76.96|76.46|76.86|76.36|13
1735596250000|2024-12-30 22:04:10|76.87|76.37|76.93|76.43|76.93|76.43|76.86|76.36|15
1735596260000|2024-12-30 22:04:20|76.94|76.44|76.97|76.47|76.97|76.47|76.94|76.44|6
1735596270000|2024-12-30 22:04:30|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|6
1735596280000|2024-12-30 22:04:40|77.03|76.53|77.11|76.61|77.14|76.64|77.03|76.53|21
1735596290000|2024-12-30 22:04:50|77.12|76.62|77.02|76.52|77.13|76.63|77.02|76.52|14
1735596300000|2024-12-30 22:05:00|77.01|76.51|77.12|76.62|77.12|76.62|77.01|76.51|20
1735596310000|2024-12-30 22:05:10|77.13|76.63|77.16|76.66|77.16|76.66|77.11|76.61|11
1735596320000|2024-12-30 22:05:20|77.17|76.67|77.18|76.68|77.18|76.68|77.15|76.65|10
1735596330000|2024-12-30 22:05:30|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735596340000|2024-12-30 22:05:40|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735596350000|2024-12-30 22:05:50|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|6
1735596360000|2024-12-30 22:06:00|77.15|76.65|77.04|76.54|77.15|76.65|77.04|76.54|11
1735596370000|2024-12-30 22:06:10|77.05|76.55|76.97|76.47|77.05|76.55|76.96|76.46|13
1735596380000|2024-12-30 22:06:20|76.98|76.48|77.09|76.59|77.09|76.59|76.97|76.47|11
1735596390000|2024-12-30 22:06:30|77.08|76.58|77.09|76.59|77.09|76.59|77.06|76.56|13
1735596400000|2024-12-30 22:06:40|77.11|76.61|77.17|76.67|77.17|76.67|77.1|76.6|15
1735596410000|2024-12-30 22:06:50|77.18|76.68|77.22|76.72|77.27|76.77|77.18|76.68|11
1735596420000|2024-12-30 22:07:00|77.23|76.73|77.28|76.78|77.28|76.78|77.22|76.72|10
1735596430000|2024-12-30 22:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|11
1735596440000|2024-12-30 22:07:20|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1735596450000|2024-12-30 22:07:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|6
1735596460000|2024-12-30 22:07:40|77.29|76.79|77.43|76.93|77.43|76.93|77.29|76.79|16
1735596470000|2024-12-30 22:07:50|77.44|76.94|77.45|76.95|77.52|77.02|77.44|76.94|11
1735596480000|2024-12-30 22:08:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|6
1735596490000|2024-12-30 22:08:10|77.47|76.97|77.44|76.94|77.47|76.97|77.41|76.91|12
1735596500000|2024-12-30 22:08:20|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|9
1735596510000|2024-12-30 22:08:30|77.34|76.84|77.37|76.87|77.38|76.88|77.34|76.84|10
1735596520000|2024-12-30 22:08:40|77.38|76.88|77.38|76.88|77.43|76.93|77.37|76.87|15
1735596530000|2024-12-30 22:08:50|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735596540000|2024-12-30 22:09:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1735596550000|2024-12-30 22:09:10|77.39|76.89|77.37|76.87|77.4|76.9|77.36|76.86|9
1735596560000|2024-12-30 22:09:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|10
1735596570000|2024-12-30 22:09:30|77.39|76.89|77.37|76.87|77.39|76.89|77.37|76.87|3
1735596580000|2024-12-30 22:09:40|77.38|76.88|77.46|76.96|77.47|76.97|77.38|76.88|7
1735596590000|2024-12-30 22:09:50|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1735596600000|2024-12-30 22:10:00|77.46|76.96|77.48|76.98|77.48|76.98|77.44|76.94|9
1735596610000|2024-12-30 22:10:10|77.49|76.99|77.44|76.94|77.49|76.99|77.44|76.94|9
1735596620000|2024-12-30 22:10:20|77.43|76.93|77.47|76.97|77.47|76.97|77.42|76.92|6
1735596630000|2024-12-30 22:10:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735596640000|2024-12-30 22:10:40|77.49|76.99|77.55|77.05|77.58|77.08|77.49|76.99|16
1735596650000|2024-12-30 22:10:50|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|7
1735596660000|2024-12-30 22:11:00|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735596670000|2024-12-30 22:11:10|77.59|77.09|77.66|77.16|77.67|77.17|77.59|77.09|6
1735596680000|2024-12-30 22:11:20|77.65|77.15|77.53|77.03|77.65|77.15|77.53|77.03|12
1735596690000|2024-12-30 22:11:30|77.52|77.02|77.38|76.88|77.52|77.02|77.38|76.88|12
1735596700000|2024-12-30 22:11:40|77.37|76.87|77.3|76.8|77.37|76.87|77.3|76.8|9
1735596710000|2024-12-30 22:11:50|77.34|76.84|77.33|76.83|77.34|76.84|77.31|76.81|9
1735596720000|2024-12-30 22:12:00|77.32|76.82|77.35|76.85|77.35|76.85|77.32|76.82|6
1735596730000|2024-12-30 22:12:10|77.34|76.84|77.36|76.86|77.36|76.86|77.33|76.83|9
1735596740000|2024-12-30 22:12:20|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1735596750000|2024-12-30 22:12:30|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|10
1735596760000|2024-12-30 22:12:40|77.46|76.96|77.38|76.88|77.46|76.96|77.38|76.88|10
1735596770000|2024-12-30 22:12:50|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|4
1735596780000|2024-12-30 22:13:00|77.36|76.86|77.37|76.87|77.41|76.91|77.36|76.86|7
1735596790000|2024-12-30 22:13:10|77.36|76.86|77.44|76.94|77.46|76.96|77.36|76.86|16
1735596800000|2024-12-30 22:13:20|77.46|76.96|77.41|76.91|77.46|76.96|77.41|76.91|6
1735596810000|2024-12-30 22:13:30|77.43|76.93|77.49|76.99|77.52|77.02|77.43|76.93|9
1735596820000|2024-12-30 22:13:40|77.48|76.98|77.45|76.95|77.48|76.98|77.44|76.94|16
1735596840000|2024-12-30 22:14:00|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|12
1735596850000|2024-12-30 22:14:10|77.59|77.09|77.59|77.09|77.6|77.1|77.59|77.09|3
1735596860000|2024-12-30 22:14:20|77.58|77.08|77.61|77.11|77.63|77.13|77.58|77.08|12
1735596870000|2024-12-30 22:14:30|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735596880000|2024-12-30 22:14:40|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735596890000|2024-12-30 22:14:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735596900000|2024-12-30 22:15:00|77.57|77.07|77.59|77.09|77.59|77.09|77.56|77.06|11
1735596910000|2024-12-30 22:15:10|77.58|77.08|77.58|77.08|77.58|77.08|77.56|77.06|9
1735596920000|2024-12-30 22:15:20|77.59|77.09|77.63|77.13|77.64|77.14|77.59|77.09|7
1735596930000|2024-12-30 22:15:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735596950000|2024-12-30 22:15:50|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1735596970000|2024-12-30 22:16:10|77.71|77.21|77.76|77.26|77.77|77.27|77.71|77.21|7
1735596980000|2024-12-30 22:16:20|77.75|77.25|77.73|77.23|77.76|77.26|77.73|77.23|5
1735596990000|2024-12-30 22:16:30|77.71|77.21|77.64|77.14|77.71|77.21|77.62|77.12|10
1735597000000|2024-12-30 22:16:40|77.63|77.13|77.53|77.03|77.63|77.13|77.53|77.03|8
1735597010000|2024-12-30 22:16:50|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|6
1735597020000|2024-12-30 22:17:00|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735597030000|2024-12-30 22:17:10|77.41|76.91|77.37|76.87|77.41|76.91|77.37|76.87|4
1735597040000|2024-12-30 22:17:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|5
1735597050000|2024-12-30 22:17:30|77.41|76.91|77.4|76.9|77.42|76.92|77.4|76.9|5
1735597060000|2024-12-30 22:17:40|77.41|76.91|77.38|76.88|77.41|76.91|77.37|76.87|5
1735597070000|2024-12-30 22:17:50|77.37|76.87|77.38|76.88|77.4|76.9|77.36|76.86|9
1735597080000|2024-12-30 22:18:00|77.4|76.9|77.45|76.95|77.45|76.95|77.4|76.9|8
1735597090000|2024-12-30 22:18:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735597100000|2024-12-30 22:18:20|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|4
1735597110000|2024-12-30 22:18:30|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|5
1735597120000|2024-12-30 22:18:40|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735597130000|2024-12-30 22:18:50|77.38|76.88|77.36|76.86|77.38|76.88|77.34|76.84|6
1735597140000|2024-12-30 22:19:00|77.35|76.85|77.34|76.84|77.36|76.86|77.32|76.82|6
1735597160000|2024-12-30 22:19:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735597170000|2024-12-30 22:19:30|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1735597180000|2024-12-30 22:19:40|77.31|76.81|77.25|76.75|77.31|76.81|77.24|76.74|5
1735597190000|2024-12-30 22:19:50|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735597200000|2024-12-30 22:20:00|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1735597210000|2024-12-30 22:20:10|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|5
1735597220000|2024-12-30 22:20:20|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1735597230000|2024-12-30 22:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1735597240000|2024-12-30 22:20:40|77.17|76.67|77.14|76.64|77.17|76.67|77.14|76.64|5
1735597250000|2024-12-30 22:20:50|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735597260000|2024-12-30 22:21:00|77.16|76.66|77.16|76.66|77.18|76.68|77.16|76.66|3
1735597270000|2024-12-30 22:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735597280000|2024-12-30 22:21:20|77.2|76.7|77.28|76.78|77.28|76.78|77.2|76.7|11
1735597290000|2024-12-30 22:21:30|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735597300000|2024-12-30 22:21:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|5
1735597310000|2024-12-30 22:21:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1735597320000|2024-12-30 22:22:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1735597330000|2024-12-30 22:22:10|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735597340000|2024-12-30 22:22:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735597350000|2024-12-30 22:22:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735597360000|2024-12-30 22:22:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735597370000|2024-12-30 22:22:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735597380000|2024-12-30 22:23:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735597390000|2024-12-30 22:23:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735597410000|2024-12-30 22:23:30|77.27|76.77|77.34|76.84|77.34|76.84|77.27|76.77|3
1735597420000|2024-12-30 22:23:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735597430000|2024-12-30 22:23:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735597440000|2024-12-30 22:24:00|77.35|76.85|77.36|76.86|77.36|76.86|77.34|76.84|4
1735597450000|2024-12-30 22:24:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735597460000|2024-12-30 22:24:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735597470000|2024-12-30 22:24:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735597480000|2024-12-30 22:24:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735597500000|2024-12-30 22:25:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735597510000|2024-12-30 22:25:10|77.43|76.93|77.43|76.93|77.44|76.94|77.42|76.92|5
1735597520000|2024-12-30 22:25:20|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|4
1735597530000|2024-12-30 22:25:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735597540000|2024-12-30 22:25:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735597550000|2024-12-30 22:25:50|77.37|76.87|77.42|76.92|77.42|76.92|77.37|76.87|7
1735597580000|2024-12-30 22:26:20|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735597590000|2024-12-30 22:26:30|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735597640000|2024-12-30 22:27:20|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735597650000|2024-12-30 22:27:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735597660000|2024-12-30 22:27:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|8
1735597680000|2024-12-30 22:28:00|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|2
1735597690000|2024-12-30 22:28:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735597700000|2024-12-30 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735597710000|2024-12-30 22:28:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735597720000|2024-12-30 22:28:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735597730000|2024-12-30 22:28:50|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735597750000|2024-12-30 22:29:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735597760000|2024-12-30 22:29:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735597790000|2024-12-30 22:29:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735597800000|2024-12-30 22:30:00|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|5
1735597810000|2024-12-30 22:30:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735597820000|2024-12-30 22:30:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735597830000|2024-12-30 22:30:30|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|8
1735597840000|2024-12-30 22:30:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735597850000|2024-12-30 22:30:50|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|4
1735597880000|2024-12-30 22:31:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735597890000|2024-12-30 22:31:30|77.55|77.05|77.5|77|77.55|77.05|77.49|76.99|6
1735597900000|2024-12-30 22:31:40|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735597910000|2024-12-30 22:31:50|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735597930000|2024-12-30 22:32:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1735597940000|2024-12-30 22:32:20|77.5|77|77.49|76.99|77.5|77|77.49|76.99|2
1735597950000|2024-12-30 22:32:30|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1735597960000|2024-12-30 22:32:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735597970000|2024-12-30 22:32:50|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735597980000|2024-12-30 22:33:00|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|11
1735597990000|2024-12-30 22:33:10|77.39|76.89|77.41|76.91|77.42|76.92|77.39|76.89|4
1735598020000|2024-12-30 22:33:40|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735598030000|2024-12-30 22:33:50|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|3
1735598040000|2024-12-30 22:34:00|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735598060000|2024-12-30 22:34:20|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1735598070000|2024-12-30 22:34:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735598080000|2024-12-30 22:34:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735598100000|2024-12-30 22:35:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735598110000|2024-12-30 22:35:10|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|4
1735598120000|2024-12-30 22:35:20|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735598150000|2024-12-30 22:35:50|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735598160000|2024-12-30 22:36:00|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735598170000|2024-12-30 22:36:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735598220000|2024-12-30 22:37:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735598230000|2024-12-30 22:37:10|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735598260000|2024-12-30 22:37:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735598270000|2024-12-30 22:37:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735598280000|2024-12-30 22:38:00|77.46|76.96|77.48|76.98|77.48|76.98|77.46|76.96|3
1735598290000|2024-12-30 22:38:10|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|4
1735598300000|2024-12-30 22:38:20|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735598310000|2024-12-30 22:38:30|77.59|77.09|77.61|77.11|77.61|77.11|77.59|77.09|3
1735598330000|2024-12-30 22:38:50|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735598350000|2024-12-30 22:39:10|77.63|77.13|77.63|77.13|77.63|77.13|77.62|77.12|3
1735598360000|2024-12-30 22:39:20|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1735598370000|2024-12-30 22:39:30|77.62|77.12|77.61|77.11|77.62|77.12|77.61|77.11|2
1735598380000|2024-12-30 22:39:40|77.62|77.12|77.57|77.07|77.62|77.12|77.57|77.07|8
1735598390000|2024-12-30 22:39:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735598400000|2024-12-30 22:40:00|77.55|77.05|77.55|77.05|77.55|77.05|77.53|77.03|11
1735598430000|2024-12-30 22:40:30|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|3
1735598440000|2024-12-30 22:40:40|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735598450000|2024-12-30 22:40:50|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735598460000|2024-12-30 22:41:00|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|4
1735598470000|2024-12-30 22:41:10|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735598480000|2024-12-30 22:41:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1735598490000|2024-12-30 22:41:30|77.63|77.13|77.57|77.07|77.63|77.13|77.57|77.07|7
1735598500000|2024-12-30 22:41:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735598510000|2024-12-30 22:41:50|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598520000|2024-12-30 22:42:00|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|3
1735598530000|2024-12-30 22:42:10|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735598550000|2024-12-30 22:42:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598570000|2024-12-30 22:42:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598580000|2024-12-30 22:43:00|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735598590000|2024-12-30 22:43:10|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735598600000|2024-12-30 22:43:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735598610000|2024-12-30 22:43:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598620000|2024-12-30 22:43:40|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735598630000|2024-12-30 22:43:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598640000|2024-12-30 22:44:00|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735598650000|2024-12-30 22:44:10|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598660000|2024-12-30 22:44:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598670000|2024-12-30 22:44:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598730000|2024-12-30 22:45:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598740000|2024-12-30 22:45:40|77.53|77.03|77.56|77.06|77.56|77.06|77.53|77.03|4
1735598750000|2024-12-30 22:45:50|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735598770000|2024-12-30 22:46:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598780000|2024-12-30 22:46:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735598820000|2024-12-30 22:47:00|77.57|77.07|77.56|77.06|77.57|77.07|77.55|77.05|3
1735598860000|2024-12-30 22:47:40|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735598870000|2024-12-30 22:47:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735598880000|2024-12-30 22:48:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598890000|2024-12-30 22:48:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598900000|2024-12-30 22:48:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735598910000|2024-12-30 22:48:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735598940000|2024-12-30 22:49:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735598950000|2024-12-30 22:49:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735598960000|2024-12-30 22:49:20|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598980000|2024-12-30 22:49:40|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735598990000|2024-12-30 22:49:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735599000000|2024-12-30 22:50:00|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735599010000|2024-12-30 22:50:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735599060000|2024-12-30 22:51:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735599070000|2024-12-30 22:51:10|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599080000|2024-12-30 22:51:20|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|6
1735599130000|2024-12-30 22:52:10|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735599140000|2024-12-30 22:52:20|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599150000|2024-12-30 22:52:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735599160000|2024-12-30 22:52:40|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735599190000|2024-12-30 22:53:10|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735599210000|2024-12-30 22:53:30|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|3
1735599220000|2024-12-30 22:53:40|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1735599230000|2024-12-30 22:53:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1735599260000|2024-12-30 22:54:20|77.67|77.17|77.65|77.15|77.67|77.17|77.64|77.14|3
1735599270000|2024-12-30 22:54:30|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1735599280000|2024-12-30 22:54:40|77.68|77.18|77.68|77.18|77.68|77.18|77.67|77.17|3
1735599300000|2024-12-30 22:55:00|77.69|77.19|77.69|77.19|77.7|77.2|77.69|77.19|3
1735599310000|2024-12-30 22:55:10|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1735599320000|2024-12-30 22:55:20|77.73|77.23|77.74|77.24|77.74|77.24|77.72|77.22|4
1735599330000|2024-12-30 22:55:30|77.76|77.26|77.77|77.27|77.77|77.27|77.75|77.25|4
1735599340000|2024-12-30 22:55:40|77.76|77.26|77.79|77.29|77.79|77.29|77.76|77.26|3
1735599350000|2024-12-30 22:55:50|77.78|77.28|77.8|77.3|77.8|77.3|77.78|77.28|3
1735599360000|2024-12-30 22:56:00|77.81|77.31|77.82|77.32|77.82|77.32|77.81|77.31|2
1735599370000|2024-12-30 22:56:10|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|4
1735599380000|2024-12-30 22:56:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735599400000|2024-12-30 22:56:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1735599430000|2024-12-30 22:57:10|77.85|77.35|77.79|77.29|77.85|77.35|77.79|77.29|4
1735599440000|2024-12-30 22:57:20|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|4
1735599450000|2024-12-30 22:57:30|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735599460000|2024-12-30 22:57:40|77.79|77.29|77.8|77.3|77.8|77.3|77.79|77.29|2
1735599470000|2024-12-30 22:57:50|77.79|77.29|77.8|77.3|77.8|77.3|77.78|77.28|3
1735599480000|2024-12-30 22:58:00|77.79|77.29|77.79|77.29|77.79|77.29|77.78|77.28|5
1735599490000|2024-12-30 22:58:10|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|2
1735599510000|2024-12-30 22:58:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1735599520000|2024-12-30 22:58:40|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|12
1735599530000|2024-12-30 22:58:50|77.67|77.17|77.66|77.16|77.68|77.18|77.66|77.16|4
1735599540000|2024-12-30 22:59:00|77.67|77.17|77.62|77.12|77.68|77.18|77.62|77.12|12
1735599550000|2024-12-30 22:59:10|77.64|77.14|77.57|77.07|77.64|77.14|77.56|77.06|6
1735599560000|2024-12-30 22:59:20|77.56|77.06|77.53|77.03|77.56|77.06|77.53|77.03|5
1735599570000|2024-12-30 22:59:30|77.54|77.04|77.46|76.96|77.54|77.04|77.46|76.96|7
1735599580000|2024-12-30 22:59:40|77.47|76.97|77.5|77|77.53|77.03|77.47|76.97|6
1735599600000|2024-12-30 23:00:00|77.49|76.99|77.46|76.96|77.49|76.99|77.46|76.96|6
1735599610000|2024-12-30 23:00:10|77.41|76.91|77.38|76.88|77.44|76.94|77.38|76.88|12
1735599620000|2024-12-30 23:00:20|77.37|76.87|77.39|76.89|77.42|76.92|77.37|76.87|10
1735599630000|2024-12-30 23:00:30|77.38|76.88|77.36|76.86|77.39|76.89|77.34|76.84|10
1735599640000|2024-12-30 23:00:40|77.35|76.85|77.36|76.86|77.36|76.86|77.33|76.83|5
1735599650000|2024-12-30 23:00:50|77.37|76.87|77.41|76.91|77.42|76.92|77.37|76.87|7
1735599660000|2024-12-30 23:01:00|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|11
1735599670000|2024-12-30 23:01:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735599680000|2024-12-30 23:01:20|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|2
1735599690000|2024-12-30 23:01:30|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735599700000|2024-12-30 23:01:40|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|10
1735599710000|2024-12-30 23:01:50|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|4
1735599720000|2024-12-30 23:02:00|77.29|76.79|77.2|76.7|77.29|76.79|77.2|76.7|10
1735599730000|2024-12-30 23:02:10|77.19|76.69|77.18|76.68|77.22|76.72|77.18|76.68|8
1735599740000|2024-12-30 23:02:20|77.19|76.69|77.16|76.66|77.19|76.69|77.14|76.64|7
1735599750000|2024-12-30 23:02:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|9
1735599760000|2024-12-30 23:02:40|77.11|76.61|77.11|76.61|77.11|76.61|77.08|76.58|11
1735599770000|2024-12-30 23:02:50|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|6
1735599780000|2024-12-30 23:03:00|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|7
1735599790000|2024-12-30 23:03:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|7
1735599800000|2024-12-30 23:03:20|77.21|76.71|77.35|76.85|77.35|76.85|77.21|76.71|15
1735599810000|2024-12-30 23:03:30|77.34|76.84|77.27|76.77|77.34|76.84|77.25|76.75|12
1735599820000|2024-12-30 23:03:40|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|11
1735599830000|2024-12-30 23:03:50|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735599840000|2024-12-30 23:04:00|77.2|76.7|77.13|76.63|77.2|76.7|77.09|76.59|14
1735599850000|2024-12-30 23:04:10|77.12|76.62|77.09|76.59|77.13|76.63|77.08|76.58|10
1735599860000|2024-12-30 23:04:20|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|5
1735599870000|2024-12-30 23:04:30|77.14|76.64|77.08|76.58|77.14|76.64|77.05|76.55|7
1735599880000|2024-12-30 23:04:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735599890000|2024-12-30 23:04:50|77.07|76.57|77.09|76.59|77.1|76.6|77.07|76.57|5
1735599900000|2024-12-30 23:05:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735599910000|2024-12-30 23:05:10|77.08|76.58|76.95|76.45|77.08|76.58|76.95|76.45|15
1735599920000|2024-12-30 23:05:20|76.96|76.46|77|76.5|77.01|76.51|76.96|76.46|6
1735599930000|2024-12-30 23:05:30|77.01|76.51|77.02|76.52|77.03|76.53|77|76.5|8
1735599940000|2024-12-30 23:05:40|77.03|76.53|76.96|76.46|77.03|76.53|76.96|76.46|7
1735599950000|2024-12-30 23:05:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735599960000|2024-12-30 23:06:00|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1735599970000|2024-12-30 23:06:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|4
1735599980000|2024-12-30 23:06:20|76.97|76.47|77.03|76.53|77.03|76.53|76.97|76.47|5
1735599990000|2024-12-30 23:06:30|77.05|76.55|77.06|76.56|77.07|76.57|77.05|76.55|4
1735600000000|2024-12-30 23:06:40|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|5
1735600010000|2024-12-30 23:06:50|77.06|76.56|77.01|76.51|77.06|76.56|77|76.5|8
1735600020000|2024-12-30 23:07:00|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735600030000|2024-12-30 23:07:10|77|76.5|76.95|76.45|77.01|76.51|76.95|76.45|15
1735600040000|2024-12-30 23:07:20|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1735600050000|2024-12-30 23:07:30|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|3
1735600060000|2024-12-30 23:07:40|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735600090000|2024-12-30 23:08:10|76.96|76.46|76.97|76.47|76.99|76.49|76.96|76.46|7
1735600100000|2024-12-30 23:08:20|77|76.5|77|76.5|77.01|76.51|76.98|76.48|6
1735600110000|2024-12-30 23:08:30|76.98|76.48|77.01|76.51|77.01|76.51|76.97|76.47|6
1735600140000|2024-12-30 23:09:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1735600160000|2024-12-30 23:09:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735600170000|2024-12-30 23:09:30|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|5
1735600180000|2024-12-30 23:09:40|77.04|76.54|77|76.5|77.04|76.54|77|76.5|4
1735600190000|2024-12-30 23:09:50|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735600200000|2024-12-30 23:10:00|77.02|76.52|77.04|76.54|77.04|76.54|77|76.5|6
1735600210000|2024-12-30 23:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735600220000|2024-12-30 23:10:20|77.08|76.58|77.09|76.59|77.12|76.62|77.08|76.58|7
1735600230000|2024-12-30 23:10:30|77.1|76.6|77.11|76.61|77.12|76.62|77.09|76.59|6
1735600240000|2024-12-30 23:10:40|77.1|76.6|77.05|76.55|77.1|76.6|77.04|76.54|10
1735600250000|2024-12-30 23:10:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|4
1735600260000|2024-12-30 23:11:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|5
1735600270000|2024-12-30 23:11:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|6
1735600280000|2024-12-30 23:11:20|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1735600290000|2024-12-30 23:11:30|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|4
1735600300000|2024-12-30 23:11:40|77.19|76.69|77.17|76.67|77.19|76.69|77.16|76.66|6
1735600310000|2024-12-30 23:11:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735600320000|2024-12-30 23:12:00|77.17|76.67|77.24|76.74|77.24|76.74|77.17|76.67|6
1735600330000|2024-12-30 23:12:10|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|8
1735600340000|2024-12-30 23:12:20|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|5
1735600350000|2024-12-30 23:12:30|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|5
1735600360000|2024-12-30 23:12:40|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|4
1735600370000|2024-12-30 23:12:50|77.17|76.67|77.2|76.7|77.2|76.7|77.16|76.66|5
1735600380000|2024-12-30 23:13:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1735600390000|2024-12-30 23:13:10|77.18|76.68|77.2|76.7|77.2|76.7|77.17|76.67|7
1735600400000|2024-12-30 23:13:20|77.19|76.69|77.16|76.66|77.19|76.69|77.15|76.65|4
1735600410000|2024-12-30 23:13:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735600420000|2024-12-30 23:13:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735600430000|2024-12-30 23:13:50|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|3
1735600450000|2024-12-30 23:14:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600460000|2024-12-30 23:14:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735600470000|2024-12-30 23:14:30|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600480000|2024-12-30 23:14:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735600490000|2024-12-30 23:14:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735600500000|2024-12-30 23:15:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1735600520000|2024-12-30 23:15:20|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|3
1735600540000|2024-12-30 23:15:40|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1735600550000|2024-12-30 23:15:50|77.29|76.79|77.3|76.8|77.31|76.81|77.29|76.79|3
1735600560000|2024-12-30 23:16:00|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|5
1735600570000|2024-12-30 23:16:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|5
1735600580000|2024-12-30 23:16:20|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|7
1735600590000|2024-12-30 23:16:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|6
1735600600000|2024-12-30 23:16:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1735600610000|2024-12-30 23:16:50|77.19|76.69|77.19|76.69|77.22|76.72|77.18|76.68|6
1735600620000|2024-12-30 23:17:00|77.18|76.68|77.15|76.65|77.18|76.68|77.14|76.64|7
1735600630000|2024-12-30 23:17:10|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|8
1735600640000|2024-12-30 23:17:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735600650000|2024-12-30 23:17:30|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1735600660000|2024-12-30 23:17:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1735600670000|2024-12-30 23:17:50|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735600680000|2024-12-30 23:18:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735600690000|2024-12-30 23:18:10|77.1|76.6|77.08|76.58|77.1|76.6|77.04|76.54|12
1735600700000|2024-12-30 23:18:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735600710000|2024-12-30 23:18:30|77.13|76.63|77.15|76.65|77.15|76.65|77.11|76.61|9
1735600720000|2024-12-30 23:18:40|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|12
1735600740000|2024-12-30 23:19:00|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735600750000|2024-12-30 23:19:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735600770000|2024-12-30 23:19:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735600800000|2024-12-30 23:20:00|77.18|76.68|77.18|76.68|77.21|76.71|77.18|76.68|8
1735600810000|2024-12-30 23:20:10|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|4
1735600820000|2024-12-30 23:20:20|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|5
1735600830000|2024-12-30 23:20:30|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|8
1735600870000|2024-12-30 23:21:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|6
1735600880000|2024-12-30 23:21:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|3
1735600900000|2024-12-30 23:21:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735600910000|2024-12-30 23:21:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735600920000|2024-12-30 23:22:00|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735600930000|2024-12-30 23:22:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735600940000|2024-12-30 23:22:20|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1735600950000|2024-12-30 23:22:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735600960000|2024-12-30 23:22:40|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1735600980000|2024-12-30 23:23:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735601000000|2024-12-30 23:23:20|77.22|76.72|77.23|76.73|77.24|76.74|77.22|76.72|5
1735601010000|2024-12-30 23:23:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1735601020000|2024-12-30 23:23:40|77.21|76.71|77.2|76.7|77.21|76.71|77.19|76.69|5
1735601040000|2024-12-30 23:24:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735601050000|2024-12-30 23:24:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|6
1735601060000|2024-12-30 23:24:20|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735601070000|2024-12-30 23:24:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1735601080000|2024-12-30 23:24:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735601090000|2024-12-30 23:24:50|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|10
1735601100000|2024-12-30 23:25:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735601110000|2024-12-30 23:25:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735601120000|2024-12-30 23:25:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735601150000|2024-12-30 23:25:50|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735601160000|2024-12-30 23:26:00|77.33|76.83|77.33|76.83|77.35|76.85|77.33|76.83|6
1735601170000|2024-12-30 23:26:10|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735601180000|2024-12-30 23:26:20|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735601190000|2024-12-30 23:26:30|77.37|76.87|77.37|76.87|77.38|76.88|77.37|76.87|7
1735601200000|2024-12-30 23:26:40|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|4
1735601210000|2024-12-30 23:26:50|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735601220000|2024-12-30 23:27:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735601230000|2024-12-30 23:27:10|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735601240000|2024-12-30 23:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735601250000|2024-12-30 23:27:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735601260000|2024-12-30 23:27:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735601280000|2024-12-30 23:28:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735601290000|2024-12-30 23:28:10|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|5
1735601300000|2024-12-30 23:28:20|77.48|76.98|77.47|76.97|77.48|76.98|77.46|76.96|4
1735601310000|2024-12-30 23:28:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|7
1735601320000|2024-12-30 23:28:40|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735601330000|2024-12-30 23:28:50|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735601340000|2024-12-30 23:29:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735601360000|2024-12-30 23:29:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735601370000|2024-12-30 23:29:30|77.42|76.92|77.41|76.91|77.42|76.92|77.4|76.9|6
1735601400000|2024-12-30 23:30:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|4
1735601410000|2024-12-30 23:30:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|5
1735601420000|2024-12-30 23:30:20|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735601430000|2024-12-30 23:30:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735601440000|2024-12-30 23:30:40|77.45|76.95|77.44|76.94|77.47|76.97|77.44|76.94|5
1735601450000|2024-12-30 23:30:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601460000|2024-12-30 23:31:00|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|3
1735601470000|2024-12-30 23:31:10|77.42|76.92|77.45|76.95|77.45|76.95|77.4|76.9|7
1735601480000|2024-12-30 23:31:20|77.46|76.96|77.49|76.99|77.49|76.99|77.46|76.96|6
1735601490000|2024-12-30 23:31:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735601500000|2024-12-30 23:31:40|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|5
1735601510000|2024-12-30 23:31:50|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|5
1735601520000|2024-12-30 23:32:00|77.5|77|77.52|77.02|77.53|77.03|77.47|76.97|8
1735601530000|2024-12-30 23:32:10|77.51|77.01|77.55|77.05|77.55|77.05|77.51|77.01|7
1735601540000|2024-12-30 23:32:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735601550000|2024-12-30 23:32:30|77.54|77.04|77.51|77.01|77.54|77.04|77.51|77.01|6
1735601560000|2024-12-30 23:32:40|77.52|77.02|77.58|77.08|77.58|77.08|77.52|77.02|8
1735601570000|2024-12-30 23:32:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|4
1735601580000|2024-12-30 23:33:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735601590000|2024-12-30 23:33:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735601600000|2024-12-30 23:33:20|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|2
1735601610000|2024-12-30 23:33:30|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|4
1735601620000|2024-12-30 23:33:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|7
1735601630000|2024-12-30 23:33:50|77.61|77.11|77.54|77.04|77.61|77.11|77.53|77.03|8
1735601640000|2024-12-30 23:34:00|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735601660000|2024-12-30 23:34:20|77.55|77.05|77.49|76.99|77.55|77.05|77.48|76.98|11
1735601670000|2024-12-30 23:34:30|77.5|77|77.5|77|77.52|77.02|77.5|77|6
1735601680000|2024-12-30 23:34:40|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735601690000|2024-12-30 23:34:50|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735601700000|2024-12-30 23:35:00|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735601710000|2024-12-30 23:35:10|77.49|76.99|77.5|77|77.5|77|77.49|76.99|4
1735601720000|2024-12-30 23:35:20|77.49|76.99|77.46|76.96|77.49|76.99|77.45|76.95|8
1735601730000|2024-12-30 23:35:30|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735601740000|2024-12-30 23:35:40|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601750000|2024-12-30 23:35:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735601760000|2024-12-30 23:36:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735601770000|2024-12-30 23:36:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735601800000|2024-12-30 23:36:40|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735601810000|2024-12-30 23:36:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|3
1735601820000|2024-12-30 23:37:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735601830000|2024-12-30 23:37:10|77.41|76.91|77.35|76.85|77.42|76.92|77.35|76.85|10
1735601850000|2024-12-30 23:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735601860000|2024-12-30 23:37:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735601880000|2024-12-30 23:38:00|77.41|76.91|77.43|76.93|77.44|76.94|77.41|76.91|7
1735601890000|2024-12-30 23:38:10|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1735601920000|2024-12-30 23:38:40|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735601930000|2024-12-30 23:38:50|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735601940000|2024-12-30 23:39:00|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735601950000|2024-12-30 23:39:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1735601960000|2024-12-30 23:39:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1735601990000|2024-12-30 23:39:50|77.5|77|77.51|77.01|77.51|77.01|77.49|76.99|3
1735602000000|2024-12-30 23:40:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1735602010000|2024-12-30 23:40:10|77.49|76.99|77.51|77.01|77.51|77.01|77.48|76.98|4
1735602030000|2024-12-30 23:40:30|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|4
1735602040000|2024-12-30 23:40:40|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735602050000|2024-12-30 23:40:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735602070000|2024-12-30 23:41:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1735602080000|2024-12-30 23:41:20|77.58|77.08|77.55|77.05|77.58|77.08|77.55|77.05|4
1735602090000|2024-12-30 23:41:30|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|4
1735602100000|2024-12-30 23:41:40|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735602110000|2024-12-30 23:41:50|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735602120000|2024-12-30 23:42:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735602130000|2024-12-30 23:42:10|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|6
1735602140000|2024-12-30 23:42:20|77.54|77.04|77.53|77.03|77.54|77.04|77.52|77.02|4
1735602150000|2024-12-30 23:42:30|77.5|77|77.49|76.99|77.51|77.01|77.49|76.99|7
1735602160000|2024-12-30 23:42:40|77.46|76.96|77.44|76.94|77.46|76.96|77.43|76.93|7
1735602180000|2024-12-30 23:43:00|77.45|76.95|77.48|76.98|77.5|77|77.45|76.95|7
1735602190000|2024-12-30 23:43:10|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735602200000|2024-12-30 23:43:20|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|4
1735602230000|2024-12-30 23:43:50|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1735602240000|2024-12-30 23:44:00|77.45|76.95|77.46|76.96|77.47|76.97|77.45|76.95|3
1735602250000|2024-12-30 23:44:10|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|5
1735602260000|2024-12-30 23:44:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735602280000|2024-12-30 23:44:40|77.45|76.95|77.47|76.97|77.52|77.02|77.45|76.95|6
1735602290000|2024-12-30 23:44:50|77.48|76.98|77.48|76.98|77.49|76.99|77.48|76.98|3
1735602300000|2024-12-30 23:45:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|3
1735602310000|2024-12-30 23:45:10|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|5
1735602320000|2024-12-30 23:45:20|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735602330000|2024-12-30 23:45:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|4
1735602350000|2024-12-30 23:45:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735602360000|2024-12-30 23:46:00|77.44|76.94|77.48|76.98|77.49|76.99|77.43|76.93|9
1735602370000|2024-12-30 23:46:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735602380000|2024-12-30 23:46:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735602390000|2024-12-30 23:46:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735602400000|2024-12-30 23:46:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735602420000|2024-12-30 23:47:00|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735602430000|2024-12-30 23:47:10|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735602440000|2024-12-30 23:47:20|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|6
1735602450000|2024-12-30 23:47:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735602460000|2024-12-30 23:47:40|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735602470000|2024-12-30 23:47:50|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735602480000|2024-12-30 23:48:00|77.46|76.96|77.49|76.99|77.52|77.02|77.46|76.96|6
1735602490000|2024-12-30 23:48:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735602500000|2024-12-30 23:48:20|77.51|77.01|77.5|77|77.51|77.01|77.5|77|4
1735602510000|2024-12-30 23:48:30|77.48|76.98|77.51|77.01|77.51|77.01|77.48|76.98|7
1735602520000|2024-12-30 23:48:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1735602530000|2024-12-30 23:48:50|77.52|77.02|77.52|77.02|77.52|77.02|77.5|77|9
1735602540000|2024-12-30 23:49:00|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735602550000|2024-12-30 23:49:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735602570000|2024-12-30 23:49:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735602580000|2024-12-30 23:49:40|77.53|77.03|77.5|77|77.53|77.03|77.5|77|7
1735602590000|2024-12-30 23:49:50|77.49|76.99|77.5|77|77.51|77.01|77.49|76.99|5
1735602600000|2024-12-30 23:50:00|77.51|77.01|77.52|77.02|77.53|77.03|77.51|77.01|4
1735602610000|2024-12-30 23:50:10|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602620000|2024-12-30 23:50:20|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735602630000|2024-12-30 23:50:30|77.51|77.01|77.51|77.01|77.52|77.02|77.5|77|4
1735602640000|2024-12-30 23:50:40|77.52|77.02|77.52|77.02|77.53|77.03|77.52|77.02|3
1735602650000|2024-12-30 23:50:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602680000|2024-12-30 23:51:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735602690000|2024-12-30 23:51:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735602700000|2024-12-30 23:51:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735602710000|2024-12-30 23:51:50|77.54|77.04|77.52|77.02|77.54|77.04|77.52|77.02|2
1735602740000|2024-12-30 23:52:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735602750000|2024-12-30 23:52:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602760000|2024-12-30 23:52:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735602770000|2024-12-30 23:52:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602790000|2024-12-30 23:53:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602800000|2024-12-30 23:53:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735602810000|2024-12-30 23:53:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735602820000|2024-12-30 23:53:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735602840000|2024-12-30 23:54:00|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1735602850000|2024-12-30 23:54:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735602860000|2024-12-30 23:54:20|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735602870000|2024-12-30 23:54:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735602880000|2024-12-30 23:54:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735602890000|2024-12-30 23:54:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735602900000|2024-12-30 23:55:00|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735602910000|2024-12-30 23:55:10|77.57|77.07|77.62|77.12|77.63|77.13|77.57|77.07|8
1735602920000|2024-12-30 23:55:20|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1735602930000|2024-12-30 23:55:30|77.6|77.1|77.64|77.14|77.64|77.14|77.6|77.1|3
1735602950000|2024-12-30 23:55:50|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|2
1735602960000|2024-12-30 23:56:00|77.6|77.1|77.6|77.1|77.61|77.11|77.59|77.09|7
1735602970000|2024-12-30 23:56:10|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|4
1735602980000|2024-12-30 23:56:20|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735602990000|2024-12-30 23:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735603000000|2024-12-30 23:56:40|77.58|77.08|77.62|77.12|77.63|77.13|77.58|77.08|7
1735603020000|2024-12-30 23:57:00|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735603030000|2024-12-30 23:57:10|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|3
1735603040000|2024-12-30 23:57:20|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735603050000|2024-12-30 23:57:30|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735603060000|2024-12-30 23:57:40|77.61|77.11|77.59|77.09|77.61|77.11|77.59|77.09|5
1735603070000|2024-12-30 23:57:50|77.58|77.08|77.59|77.09|77.59|77.09|77.58|77.08|4
1735603080000|2024-12-30 23:58:00|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|6
1735603090000|2024-12-30 23:58:10|77.53|77.03|77.54|77.04|77.55|77.05|77.53|77.03|4
1735603130000|2024-12-30 23:58:50|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735603140000|2024-12-30 23:59:00|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735603150000|2024-12-30 23:59:10|77.5|77|77.48|76.98|77.5|77|77.47|76.97|6
1735603160000|2024-12-30 23:59:20|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|4
1735603180000|2024-12-30 23:59:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1735603190000|2024-12-30 23:59:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1735517930000|2024-12-30 00:18:50|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|7
1735517940000|2024-12-30 00:19:00|78.53|78.03|78.58|78.08|78.58|78.08|78.53|78.03|7
1735517950000|2024-12-30 00:19:10|78.59|78.09|78.6|78.1|78.6|78.1|78.58|78.08|8
1735517960000|2024-12-30 00:19:20|78.63|78.13|78.7|78.2|78.7|78.2|78.61|78.11|9
1735517970000|2024-12-30 00:19:30|78.69|78.19|78.71|78.21|78.71|78.21|78.64|78.14|11
1735517980000|2024-12-30 00:19:40|78.7|78.2|78.63|78.13|78.7|78.2|78.63|78.13|7
1735517990000|2024-12-30 00:19:50|78.65|78.15|78.62|78.12|78.65|78.15|78.62|78.12|6
1735518000000|2024-12-30 00:20:00|78.63|78.13|78.62|78.12|78.63|78.13|78.6|78.1|7
1735518010000|2024-12-30 00:20:10|78.61|78.11|78.57|78.07|78.62|78.12|78.57|78.07|12
1735518020000|2024-12-30 00:20:20|78.58|78.08|78.53|78.03|78.58|78.08|78.51|78.01|11
1735518030000|2024-12-30 00:20:30|78.52|78.02|78.54|78.04|78.56|78.06|78.52|78.02|7
1735518040000|2024-12-30 00:20:40|78.56|78.06|78.5|78|78.56|78.06|78.49|77.99|10
1735518050000|2024-12-30 00:20:50|78.49|77.99|78.42|77.92|78.49|77.99|78.39|77.89|14
1735518060000|2024-12-30 00:21:00|78.44|77.94|78.49|77.99|78.49|77.99|78.42|77.92|11
1735518070000|2024-12-30 00:21:10|78.5|78|78.5|78|78.5|78|78.49|77.99|7
1735518080000|2024-12-30 00:21:20|78.51|78.01|78.47|77.97|78.51|78.01|78.44|77.94|9
1735518090000|2024-12-30 00:21:30|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|5
1735518100000|2024-12-30 00:21:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735518110000|2024-12-30 00:21:50|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|4
1735518120000|2024-12-30 00:22:00|78.47|77.97|78.49|77.99|78.49|77.99|78.44|77.94|10
1735518130000|2024-12-30 00:22:10|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|10
1735518140000|2024-12-30 00:22:20|78.52|78.02|78.5|78|78.52|78.02|78.5|78|5
1735518150000|2024-12-30 00:22:30|78.49|77.99|78.45|77.95|78.49|77.99|78.45|77.95|10
1735518160000|2024-12-30 00:22:40|78.44|77.94|78.43|77.93|78.44|77.94|78.4|77.9|8
1735518170000|2024-12-30 00:22:50|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|8
1735518180000|2024-12-30 00:23:00|78.43|77.93|78.46|77.96|78.46|77.96|78.43|77.93|4
1735518190000|2024-12-30 00:23:10|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|5
1735518200000|2024-12-30 00:23:20|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|7
1735518210000|2024-12-30 00:23:30|78.57|78.07|78.49|77.99|78.57|78.07|78.49|77.99|9
1735518220000|2024-12-30 00:23:40|78.48|77.98|78.45|77.95|78.5|78|78.45|77.95|10
1735518230000|2024-12-30 00:23:50|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735518240000|2024-12-30 00:24:00|78.48|77.98|78.52|78.02|78.52|78.02|78.48|77.98|6
1735518250000|2024-12-30 00:24:10|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|7
1735518260000|2024-12-30 00:24:20|78.5|78|78.49|77.99|78.51|78.01|78.48|77.98|7
1735518270000|2024-12-30 00:24:30|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735518290000|2024-12-30 00:24:50|78.5|78|78.48|77.98|78.5|78|78.48|77.98|3
1735518300000|2024-12-30 00:25:00|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735518310000|2024-12-30 00:25:10|78.48|77.98|78.43|77.93|78.48|77.98|78.43|77.93|6
1735518320000|2024-12-30 00:25:20|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|10
1735518330000|2024-12-30 00:25:30|78.46|77.96|78.53|78.03|78.53|78.03|78.46|77.96|5
1735518340000|2024-12-30 00:25:40|78.52|78.02|78.49|77.99|78.53|78.03|78.49|77.99|5
1735518360000|2024-12-30 00:26:00|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|6
1735518370000|2024-12-30 00:26:10|78.54|78.04|78.61|78.11|78.61|78.11|78.54|78.04|9
1735518380000|2024-12-30 00:26:20|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|7
1735518390000|2024-12-30 00:26:30|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|10
1735518400000|2024-12-30 00:26:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735518410000|2024-12-30 00:26:50|78.43|77.93|78.44|77.94|78.45|77.95|78.41|77.91|7
1735518420000|2024-12-30 00:27:00|78.45|77.95|78.48|77.98|78.48|77.98|78.45|77.95|2
1735518430000|2024-12-30 00:27:10|78.47|77.97|78.44|77.94|78.47|77.97|78.43|77.93|8
1735518440000|2024-12-30 00:27:20|78.45|77.95|78.44|77.94|78.47|77.97|78.44|77.94|9
1735518450000|2024-12-30 00:27:30|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|4
1735518470000|2024-12-30 00:27:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735518480000|2024-12-30 00:28:00|78.41|77.91|78.4|77.9|78.43|77.93|78.4|77.9|5
1735518490000|2024-12-30 00:28:10|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735518500000|2024-12-30 00:28:20|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735518510000|2024-12-30 00:28:30|78.36|77.86|78.36|77.86|78.37|77.87|78.35|77.85|5
1735518530000|2024-12-30 00:28:50|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735518550000|2024-12-30 00:29:10|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|6
1735518560000|2024-12-30 00:29:20|78.39|77.89|78.42|77.92|78.43|77.93|78.39|77.89|4
1735518570000|2024-12-30 00:29:30|78.41|77.91|78.39|77.89|78.42|77.92|78.38|77.88|8
1735518580000|2024-12-30 00:29:40|78.41|77.91|78.4|77.9|78.41|77.91|78.39|77.89|6
1735518600000|2024-12-30 00:30:00|78.39|77.89|78.41|77.91|78.42|77.92|78.39|77.89|4
1735518610000|2024-12-30 00:30:10|78.4|77.9|78.38|77.88|78.4|77.9|78.37|77.87|8
1735518620000|2024-12-30 00:30:20|78.37|77.87|78.39|77.89|78.41|77.91|78.37|77.87|11
1735518630000|2024-12-30 00:30:30|78.4|77.9|78.44|77.94|78.44|77.94|78.4|77.9|4
1735518640000|2024-12-30 00:30:40|78.43|77.93|78.4|77.9|78.43|77.93|78.4|77.9|6
1735518650000|2024-12-30 00:30:50|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|2
1735518660000|2024-12-30 00:31:00|78.42|77.92|78.39|77.89|78.42|77.92|78.39|77.89|6
1735518670000|2024-12-30 00:31:10|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|12
1735518680000|2024-12-30 00:31:20|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1735518690000|2024-12-30 00:31:30|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735518700000|2024-12-30 00:31:40|78.32|77.82|78.31|77.81|78.33|77.83|78.3|77.8|9
1735518710000|2024-12-30 00:31:50|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|4
1735518720000|2024-12-30 00:32:00|78.32|77.82|78.33|77.83|78.35|77.85|78.32|77.82|10
1735518730000|2024-12-30 00:32:10|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|6
1735518740000|2024-12-30 00:32:20|78.37|77.87|78.4|77.9|78.42|77.92|78.36|77.86|9
1735518750000|2024-12-30 00:32:30|78.37|77.87|78.33|77.83|78.37|77.87|78.32|77.82|5
1735518760000|2024-12-30 00:32:40|78.35|77.85|78.36|77.86|78.36|77.86|78.34|77.84|4
1735518770000|2024-12-30 00:32:50|78.35|77.85|78.34|77.84|78.35|77.85|78.33|77.83|7
1735518780000|2024-12-30 00:33:00|78.33|77.83|78.35|77.85|78.38|77.88|78.33|77.83|13
1735518790000|2024-12-30 00:33:10|78.36|77.86|78.3|77.8|78.36|77.86|78.3|77.8|11
1735518800000|2024-12-30 00:33:20|78.29|77.79|78.27|77.77|78.29|77.79|78.26|77.76|6
1735518810000|2024-12-30 00:33:30|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735518820000|2024-12-30 00:33:40|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|4
1735518830000|2024-12-30 00:33:50|78.29|77.79|78.28|77.78|78.29|77.79|78.26|77.76|5
1735518840000|2024-12-30 00:34:00|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735518850000|2024-12-30 00:34:10|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|4
1735518860000|2024-12-30 00:34:20|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1735518870000|2024-12-30 00:34:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735518880000|2024-12-30 00:34:40|78.3|77.8|78.31|77.81|78.32|77.82|78.3|77.8|3
1735518890000|2024-12-30 00:34:50|78.32|77.82|78.32|77.82|78.32|77.82|78.31|77.81|5
1735518900000|2024-12-30 00:35:00|78.31|77.81|78.34|77.84|78.36|77.86|78.31|77.81|10
1735518910000|2024-12-30 00:35:10|78.36|77.86|78.37|77.87|78.39|77.89|78.36|77.86|3
1735518920000|2024-12-30 00:35:20|78.38|77.88|78.33|77.83|78.38|77.88|78.32|77.82|8
1735518930000|2024-12-30 00:35:30|78.32|77.82|78.31|77.81|78.33|77.83|78.29|77.79|8
1735518940000|2024-12-30 00:35:40|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1735518970000|2024-12-30 00:36:10|78.23|77.73|78.14|77.64|78.23|77.73|78.14|77.64|9
1735518980000|2024-12-30 00:36:20|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|6
1735518990000|2024-12-30 00:36:30|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|6
1735519000000|2024-12-30 00:36:40|78.08|77.58|78.05|77.55|78.09|77.59|78.03|77.53|8
1735519010000|2024-12-30 00:36:50|78.04|77.54|78.1|77.6|78.1|77.6|78.04|77.54|7
1735519020000|2024-12-30 00:37:00|78.11|77.61|78.13|77.63|78.13|77.63|78.1|77.6|9
1735519030000|2024-12-30 00:37:10|78.14|77.64|78.09|77.59|78.14|77.64|78.09|77.59|10
1735519040000|2024-12-30 00:37:20|78.08|77.58|78.08|77.58|78.08|77.58|78.06|77.56|5
1735519050000|2024-12-30 00:37:30|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|4
1735519060000|2024-12-30 00:37:40|78.1|77.6|78.12|77.62|78.12|77.62|78.08|77.58|10
1735519070000|2024-12-30 00:37:50|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735519080000|2024-12-30 00:38:00|78.09|77.59|78.13|77.63|78.13|77.63|78.09|77.59|6
1735519090000|2024-12-30 00:38:10|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735519100000|2024-12-30 00:38:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735519110000|2024-12-30 00:38:30|78.11|77.61|78.08|77.58|78.12|77.62|78.08|77.58|7
1735519120000|2024-12-30 00:38:40|78.1|77.6|78.1|77.6|78.1|77.6|78.1|77.6|1
1735519130000|2024-12-30 00:38:50|78.09|77.59|78.08|77.58|78.1|77.6|78.08|77.58|8
1735519140000|2024-12-30 00:39:00|78.09|77.59|78.05|77.55|78.09|77.59|78.05|77.55|6
1735519150000|2024-12-30 00:39:10|78.06|77.56|78.11|77.61|78.11|77.61|78.06|77.56|5
1735519160000|2024-12-30 00:39:20|78.12|77.62|78.1|77.6|78.12|77.62|78.1|77.6|3
1735519170000|2024-12-30 00:39:30|78.12|77.62|78.12|77.62|78.12|77.62|78.11|77.61|3
1735519180000|2024-12-30 00:39:40|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|4
1735519190000|2024-12-30 00:39:50|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735519200000|2024-12-30 00:40:00|78.18|77.68|78.18|77.68|78.21|77.71|78.17|77.67|10
1735519210000|2024-12-30 00:40:10|78.17|77.67|78.16|77.66|78.18|77.68|78.16|77.66|4
1735519220000|2024-12-30 00:40:20|78.15|77.65|78.13|77.63|78.15|77.65|78.12|77.62|5
1735519230000|2024-12-30 00:40:30|78.12|77.62|78.17|77.67|78.17|77.67|78.1|77.6|9
1735519240000|2024-12-30 00:40:40|78.16|77.66|78.09|77.59|78.16|77.66|78.09|77.59|10
1735519250000|2024-12-30 00:40:50|78.1|77.6|78.08|77.58|78.1|77.6|78.08|77.58|7
1735519260000|2024-12-30 00:41:00|78.07|77.57|78.04|77.54|78.07|77.57|78.03|77.53|4
1735519270000|2024-12-30 00:41:10|78.03|77.53|78|77.5|78.03|77.53|77.99|77.49|6
1735519280000|2024-12-30 00:41:20|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|6
1735519290000|2024-12-30 00:41:30|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735519300000|2024-12-30 00:41:40|78.02|77.52|78.01|77.51|78.02|77.52|78.01|77.51|2
1735519310000|2024-12-30 00:41:50|77.99|77.49|77.99|77.49|77.99|77.49|77.98|77.48|5
1735519320000|2024-12-30 00:42:00|78|77.5|78|77.5|78|77.5|78|77.5|1
1735519330000|2024-12-30 00:42:10|77.98|77.48|77.99|77.49|77.99|77.49|77.97|77.47|8
1735519340000|2024-12-30 00:42:20|78.02|77.52|78.02|77.52|78.03|77.53|78|77.5|12
1735519350000|2024-12-30 00:42:30|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735519360000|2024-12-30 00:42:40|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|5
1735519370000|2024-12-30 00:42:50|78|77.5|78|77.5|78|77.5|77.99|77.49|3
1735519380000|2024-12-30 00:43:00|77.99|77.49|78.03|77.53|78.03|77.53|77.99|77.49|7
1735519390000|2024-12-30 00:43:10|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|3
1735519400000|2024-12-30 00:43:20|78.05|77.55|78.07|77.57|78.07|77.57|78.05|77.55|5
1735519410000|2024-12-30 00:43:30|78.06|77.56|78.01|77.51|78.06|77.56|78.01|77.51|7
1735519420000|2024-12-30 00:43:40|78.03|77.53|78.02|77.52|78.03|77.53|78.02|77.52|2
1735519430000|2024-12-30 00:43:50|78.01|77.51|78.03|77.53|78.03|77.53|78|77.5|4
1735519440000|2024-12-30 00:44:00|78.02|77.52|78.02|77.52|78.02|77.52|78.01|77.51|3
1735519450000|2024-12-30 00:44:10|78.03|77.53|78.05|77.55|78.06|77.56|78.03|77.53|3
1735519460000|2024-12-30 00:44:20|78.04|77.54|78.03|77.53|78.06|77.56|78.01|77.51|9
1735519470000|2024-12-30 00:44:30|78.02|77.52|78.04|77.54|78.04|77.54|78.02|77.52|7
1735519480000|2024-12-30 00:44:40|78.03|77.53|77.99|77.49|78.03|77.53|77.99|77.49|5
1735519490000|2024-12-30 00:44:50|78|77.5|78.01|77.51|78.02|77.52|78|77.5|5
1735519500000|2024-12-30 00:45:00|78|77.5|78.04|77.54|78.04|77.54|78|77.5|4
1735519510000|2024-12-30 00:45:10|78.05|77.55|78.12|77.62|78.12|77.62|78.05|77.55|6
1735519520000|2024-12-30 00:45:20|78.11|77.61|78.05|77.55|78.12|77.62|78.05|77.55|9
1735519530000|2024-12-30 00:45:30|78.04|77.54|78.04|77.54|78.04|77.54|78.01|77.51|11
1735519540000|2024-12-30 00:45:40|78.03|77.53|78.08|77.58|78.08|77.58|78.03|77.53|6
1735519550000|2024-12-30 00:45:50|78.07|77.57|78.09|77.59|78.1|77.6|78.07|77.57|5
1735519560000|2024-12-30 00:46:00|78.1|77.6|78.14|77.64|78.15|77.65|78.1|77.6|5
1735519570000|2024-12-30 00:46:10|78.13|77.63|78.1|77.6|78.14|77.64|78.1|77.6|5
1735519580000|2024-12-30 00:46:20|78.09|77.59|78.09|77.59|78.13|77.63|78.09|77.59|9
1735519590000|2024-12-30 00:46:30|78.08|77.58|78.11|77.61|78.12|77.62|78.08|77.58|7
1735519600000|2024-12-30 00:46:40|78.1|77.6|78.1|77.6|78.11|77.61|78.09|77.59|5
1735519610000|2024-12-30 00:46:50|78.11|77.61|78.12|77.62|78.13|77.63|78.11|77.61|6
1735519620000|2024-12-30 00:47:00|78.13|77.63|78.13|77.63|78.15|77.65|78.11|77.61|6
1735519630000|2024-12-30 00:47:10|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|4
1735519640000|2024-12-30 00:47:20|78.14|77.64|78.13|77.63|78.18|77.68|78.13|77.63|12
1735519650000|2024-12-30 00:47:30|78.12|77.62|78.15|77.65|78.16|77.66|78.12|77.62|6
1735519660000|2024-12-30 00:47:40|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|3
1735519670000|2024-12-30 00:47:50|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|3
1735519680000|2024-12-30 00:48:00|78.13|77.63|78.16|77.66|78.16|77.66|78.13|77.63|4
1735519690000|2024-12-30 00:48:10|78.17|77.67|78.15|77.65|78.17|77.67|78.15|77.65|3
1735519700000|2024-12-30 00:48:20|78.16|77.66|78.14|77.64|78.19|77.69|78.13|77.63|7
1735519710000|2024-12-30 00:48:30|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735519730000|2024-12-30 00:48:50|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735519740000|2024-12-30 00:49:00|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|5
1735519750000|2024-12-30 00:49:10|78.17|77.67|78.16|77.66|78.17|77.67|78.15|77.65|4
1735519760000|2024-12-30 00:49:20|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|5
1735519770000|2024-12-30 00:49:30|78.2|77.7|78.2|77.7|78.2|77.7|78.19|77.69|3
1735519780000|2024-12-30 00:49:40|78.21|77.71|78.21|77.71|78.22|77.72|78.21|77.71|3
1735519790000|2024-12-30 00:49:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735519800000|2024-12-30 00:50:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735519810000|2024-12-30 00:50:10|78.19|77.69|78.13|77.63|78.19|77.69|78.12|77.62|8
1735519820000|2024-12-30 00:50:20|78.14|77.64|78.13|77.63|78.17|77.67|78.13|77.63|5
1735519830000|2024-12-30 00:50:30|78.14|77.64|78.14|77.64|78.16|77.66|78.14|77.64|5
1735519840000|2024-12-30 00:50:40|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|4
1735519850000|2024-12-30 00:50:50|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|3
1735519860000|2024-12-30 00:51:00|78.2|77.7|78.23|77.73|78.24|77.74|78.2|77.7|5
1735519870000|2024-12-30 00:51:10|78.24|77.74|78.23|77.73|78.24|77.74|78.22|77.72|6
1735519880000|2024-12-30 00:51:20|78.25|77.75|78.26|77.76|78.29|77.79|78.25|77.75|4
1735519890000|2024-12-30 00:51:30|78.29|77.79|78.37|77.87|78.37|77.87|78.28|77.78|9
1735519900000|2024-12-30 00:51:40|78.38|77.88|78.42|77.92|78.42|77.92|78.38|77.88|4
1735519910000|2024-12-30 00:51:50|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|4
1735519920000|2024-12-30 00:52:00|78.48|77.98|78.55|78.05|78.55|78.05|78.48|77.98|10
1735519930000|2024-12-30 00:52:10|78.56|78.06|78.68|78.18|78.68|78.18|78.56|78.06|9
1735519940000|2024-12-30 00:52:20|78.67|78.17|78.62|78.12|78.67|78.17|78.61|78.11|5
1735519950000|2024-12-30 00:52:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|9
1735519960000|2024-12-30 00:52:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735519970000|2024-12-30 00:52:50|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|8
1735519980000|2024-12-30 00:53:00|78.7|78.2|78.69|78.19|78.72|78.22|78.69|78.19|10
1735519990000|2024-12-30 00:53:10|78.68|78.18|78.6|78.1|78.68|78.18|78.6|78.1|12
1735520000000|2024-12-30 00:53:20|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735520010000|2024-12-30 00:53:30|78.58|78.08|78.5|78|78.59|78.09|78.5|78|13
1735520020000|2024-12-30 00:53:40|78.51|78.01|78.52|78.02|78.53|78.03|78.49|77.99|8
1735520030000|2024-12-30 00:53:50|78.51|78.01|78.55|78.05|78.55|78.05|78.5|78|8
1735520040000|2024-12-30 00:54:00|78.54|78.04|78.49|77.99|78.59|78.09|78.49|77.99|17
1735520050000|2024-12-30 00:54:10|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|10
1735520060000|2024-12-30 00:54:20|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|12
1735520070000|2024-12-30 00:54:30|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|4
1735520080000|2024-12-30 00:54:40|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735520090000|2024-12-30 00:54:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735520100000|2024-12-30 00:55:00|78.52|78.02|78.55|78.05|78.55|78.05|78.52|78.02|8
1735520130000|2024-12-30 00:55:30|78.56|78.06|78.58|78.08|78.6|78.1|78.56|78.06|11
1735520140000|2024-12-30 00:55:40|78.57|78.07|78.53|78.03|78.57|78.07|78.53|78.03|3
1735520150000|2024-12-30 00:55:50|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1735520160000|2024-12-30 00:56:00|78.53|78.03|78.54|78.04|78.57|78.07|78.53|78.03|5
1735520170000|2024-12-30 00:56:10|78.53|78.03|78.5|78|78.55|78.05|78.5|78|14
1735520180000|2024-12-30 00:56:20|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|12
1735520190000|2024-12-30 00:56:30|78.5|78|78.42|77.92|78.5|78|78.4|77.9|15
1735520200000|2024-12-30 00:56:40|78.41|77.91|78.43|77.93|78.44|77.94|78.41|77.91|8
1735520210000|2024-12-30 00:56:50|78.44|77.94|78.48|77.98|78.48|77.98|78.43|77.93|6
1735520220000|2024-12-30 00:57:00|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|7
1735520230000|2024-12-30 00:57:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735520240000|2024-12-30 00:57:20|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|3
1735520250000|2024-12-30 00:57:30|78.42|77.92|78.42|77.92|78.43|77.93|78.41|77.91|9
1735520260000|2024-12-30 00:57:40|78.41|77.91|78.42|77.92|78.42|77.92|78.4|77.9|5
1735520270000|2024-12-30 00:57:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735520280000|2024-12-30 00:58:00|78.43|77.93|78.45|77.95|78.45|77.95|78.43|77.93|3
1735520290000|2024-12-30 00:58:10|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735520300000|2024-12-30 00:58:20|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520310000|2024-12-30 00:58:30|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735520320000|2024-12-30 00:58:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520340000|2024-12-30 00:59:00|78.46|77.96|78.46|77.96|78.46|77.96|78.45|77.95|3
1735520350000|2024-12-30 00:59:10|78.47|77.97|78.46|77.96|78.48|77.98|78.46|77.96|6
1735520360000|2024-12-30 00:59:20|78.47|77.97|78.5|78|78.5|78|78.47|77.97|4
1735520370000|2024-12-30 00:59:30|78.49|77.99|78.45|77.95|78.49|77.99|78.44|77.94|5
1735520390000|2024-12-30 00:59:50|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735520400000|2024-12-30 01:00:00|78.5|78|78.51|78.01|78.52|78.02|78.49|77.99|6
1735520410000|2024-12-30 01:00:10|78.52|78.02|78.5|78|78.52|78.02|78.48|77.98|7
1735520420000|2024-12-30 01:00:20|78.49|77.99|78.49|77.99|78.52|78.02|78.49|77.99|7
1735520430000|2024-12-30 01:00:30|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|4
1735520440000|2024-12-30 01:00:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735520450000|2024-12-30 01:00:50|78.53|78.03|78.52|78.02|78.53|78.03|78.51|78.01|4
1735520460000|2024-12-30 01:01:00|78.53|78.03|78.58|78.08|78.59|78.09|78.53|78.03|6
1735520470000|2024-12-30 01:01:10|78.57|78.07|78.54|78.04|78.57|78.07|78.53|78.03|9
1735520480000|2024-12-30 01:01:20|78.57|78.07|78.56|78.06|78.58|78.08|78.55|78.05|5
1735520490000|2024-12-30 01:01:30|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|2
1735520500000|2024-12-30 01:01:40|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735520510000|2024-12-30 01:01:50|78.54|78.04|78.59|78.09|78.59|78.09|78.54|78.04|7
1735520520000|2024-12-30 01:02:00|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|6
1735520530000|2024-12-30 01:02:10|78.63|78.13|78.69|78.19|78.7|78.2|78.62|78.12|9
1735520540000|2024-12-30 01:02:20|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|5
1735520550000|2024-12-30 01:02:30|78.76|78.26|78.82|78.32|78.83|78.33|78.76|78.26|8
1735520560000|2024-12-30 01:02:40|78.81|78.31|78.79|78.29|78.81|78.31|78.74|78.24|14
1735520570000|2024-12-30 01:02:50|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|11
1735520580000|2024-12-30 01:03:00|78.74|78.24|78.74|78.24|78.74|78.24|78.73|78.23|5
1735520590000|2024-12-30 01:03:10|78.73|78.23|78.65|78.15|78.73|78.23|78.65|78.15|10
1735520600000|2024-12-30 01:03:20|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|4
1735520610000|2024-12-30 01:03:30|78.68|78.18|78.68|78.18|78.7|78.2|78.68|78.18|9
1735520620000|2024-12-30 01:03:40|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735520630000|2024-12-30 01:03:50|78.68|78.18|78.67|78.17|78.68|78.18|78.67|78.17|2
1735520640000|2024-12-30 01:04:00|78.66|78.16|78.57|78.07|78.66|78.16|78.57|78.07|8
1735520650000|2024-12-30 01:04:10|78.56|78.06|78.54|78.04|78.58|78.08|78.53|78.03|5
1735520660000|2024-12-30 01:04:20|78.53|78.03|78.54|78.04|78.54|78.04|78.5|78|6
1735520670000|2024-12-30 01:04:30|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735520680000|2024-12-30 01:04:40|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|5
1735520690000|2024-12-30 01:04:50|78.5|78|78.46|77.96|78.5|78|78.45|77.95|9
1735520700000|2024-12-30 01:05:00|78.49|77.99|78.44|77.94|78.5|78|78.44|77.94|8
1735520710000|2024-12-30 01:05:10|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|5
1735520720000|2024-12-30 01:05:20|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735520730000|2024-12-30 01:05:30|78.45|77.95|78.44|77.94|78.45|77.95|78.44|77.94|2
1735520740000|2024-12-30 01:05:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735520750000|2024-12-30 01:05:50|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735520760000|2024-12-30 01:06:00|78.47|77.97|78.5|78|78.51|78.01|78.47|77.97|7
1735520770000|2024-12-30 01:06:10|78.51|78.01|78.53|78.03|78.53|78.03|78.51|78.01|5
1735520780000|2024-12-30 01:06:20|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|15
1735520790000|2024-12-30 01:06:30|78.5|78|78.53|78.03|78.53|78.03|78.5|78|8
1735520800000|2024-12-30 01:06:40|78.52|78.02|78.5|78|78.52|78.02|78.49|77.99|3
1735520810000|2024-12-30 01:06:50|78.49|77.99|78.53|78.03|78.53|78.03|78.49|77.99|6
1735520820000|2024-12-30 01:07:00|78.54|78.04|78.69|78.19|78.69|78.19|78.54|78.04|13
1735520830000|2024-12-30 01:07:10|78.68|78.18|78.71|78.21|78.71|78.21|78.65|78.15|12
1735520840000|2024-12-30 01:07:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|9
1735520850000|2024-12-30 01:07:30|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|6
1735520860000|2024-12-30 01:07:40|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|10
1735520870000|2024-12-30 01:07:50|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|9
1735520880000|2024-12-30 01:08:00|78.66|78.16|78.65|78.15|78.69|78.19|78.64|78.14|13
1735520890000|2024-12-30 01:08:10|78.66|78.16|78.75|78.25|78.75|78.25|78.66|78.16|9
1735520900000|2024-12-30 01:08:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735520910000|2024-12-30 01:08:30|78.78|78.28|78.75|78.25|78.8|78.3|78.74|78.24|9
1735520920000|2024-12-30 01:08:40|78.76|78.26|78.65|78.15|78.76|78.26|78.65|78.15|12
1735520930000|2024-12-30 01:08:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|7
1735520940000|2024-12-30 01:09:00|78.63|78.13|78.62|78.12|78.66|78.16|78.62|78.12|9
1735520950000|2024-12-30 01:09:10|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|5
1735520960000|2024-12-30 01:09:20|78.65|78.15|78.71|78.21|78.71|78.21|78.65|78.15|5
1735520970000|2024-12-30 01:09:30|78.69|78.19|78.69|78.19|78.69|78.19|78.66|78.16|7
1735520980000|2024-12-30 01:09:40|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|3
1735520990000|2024-12-30 01:09:50|78.64|78.14|78.54|78.04|78.65|78.15|78.51|78.01|9
1735521000000|2024-12-30 01:10:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|7
1735521010000|2024-12-30 01:10:10|78.56|78.06|78.52|78.02|78.56|78.06|78.51|78.01|8
1735521020000|2024-12-30 01:10:20|78.53|78.03|78.59|78.09|78.59|78.09|78.53|78.03|5
1735521030000|2024-12-30 01:10:30|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735521040000|2024-12-30 01:10:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|8
1735521050000|2024-12-30 01:10:50|78.57|78.07|78.57|78.07|78.6|78.1|78.57|78.07|7
1735521060000|2024-12-30 01:11:00|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|4
1735521070000|2024-12-30 01:11:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735521080000|2024-12-30 01:11:20|78.62|78.12|78.55|78.05|78.63|78.13|78.55|78.05|11
1735521090000|2024-12-30 01:11:30|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|5
1735521100000|2024-12-30 01:11:40|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735521110000|2024-12-30 01:11:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735521120000|2024-12-30 01:12:00|78.48|77.98|78.45|77.95|78.48|77.98|78.42|77.92|12
1735521130000|2024-12-30 01:12:10|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|6
1735521140000|2024-12-30 01:12:20|78.46|77.96|78.47|77.97|78.49|77.99|78.46|77.96|5
1735521150000|2024-12-30 01:12:30|78.48|77.98|78.48|77.98|78.49|77.99|78.46|77.96|10
1735521160000|2024-12-30 01:12:40|78.47|77.97|78.5|78|78.5|78|78.46|77.96|5
1735521170000|2024-12-30 01:12:50|78.51|78.01|78.48|77.98|78.52|78.02|78.48|77.98|6
1735521180000|2024-12-30 01:13:00|78.47|77.97|78.46|77.96|78.48|77.98|78.45|77.95|6
1735521190000|2024-12-30 01:13:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735521200000|2024-12-30 01:13:20|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735521210000|2024-12-30 01:13:30|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735521220000|2024-12-30 01:13:40|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|8
1735521230000|2024-12-30 01:13:50|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735521240000|2024-12-30 01:14:00|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735521250000|2024-12-30 01:14:10|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735521260000|2024-12-30 01:14:20|78.35|77.85|78.34|77.84|78.37|77.87|78.34|77.84|7
1735521270000|2024-12-30 01:14:30|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735521290000|2024-12-30 01:14:50|78.36|77.86|78.35|77.85|78.36|77.86|78.34|77.84|6
1735521300000|2024-12-30 01:15:00|78.36|77.86|78.43|77.93|78.43|77.93|78.35|77.85|13
1735521310000|2024-12-30 01:15:10|78.44|77.94|78.48|77.98|78.48|77.98|78.44|77.94|6
1735521320000|2024-12-30 01:15:20|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|11
1735521330000|2024-12-30 01:15:30|78.51|78.01|78.44|77.94|78.51|78.01|78.44|77.94|6
1735521340000|2024-12-30 01:15:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735521350000|2024-12-30 01:15:50|78.46|77.96|78.48|77.98|78.49|77.99|78.46|77.96|8
1735521360000|2024-12-30 01:16:00|78.47|77.97|78.45|77.95|78.47|77.97|78.45|77.95|5
1735521370000|2024-12-30 01:16:10|78.44|77.94|78.46|77.96|78.5|78|78.43|77.93|9
1735521380000|2024-12-30 01:16:20|78.45|77.95|78.53|78.03|78.53|78.03|78.44|77.94|10
1735521390000|2024-12-30 01:16:30|78.54|78.04|78.63|78.13|78.63|78.13|78.54|78.04|11
1735521400000|2024-12-30 01:16:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735521410000|2024-12-30 01:16:50|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|6
1735521420000|2024-12-30 01:17:00|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|3
1735521430000|2024-12-30 01:17:10|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|14
1735521440000|2024-12-30 01:17:20|78.82|78.32|78.75|78.25|78.82|78.32|78.74|78.24|7
1735521450000|2024-12-30 01:17:30|78.76|78.26|78.79|78.29|78.79|78.29|78.74|78.24|7
1735521460000|2024-12-30 01:17:40|78.78|78.28|78.81|78.31|78.81|78.31|78.75|78.25|6
1735521470000|2024-12-30 01:17:50|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|8
1735521480000|2024-12-30 01:18:00|78.84|78.34|78.93|78.43|78.94|78.44|78.84|78.34|10
1735521490000|2024-12-30 01:18:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735521500000|2024-12-30 01:18:20|78.93|78.43|79.02|78.52|79.02|78.52|78.93|78.43|10
1735521510000|2024-12-30 01:18:30|79.01|78.51|78.99|78.49|79.02|78.52|78.97|78.47|11
1735521520000|2024-12-30 01:18:40|79|78.5|79.02|78.52|79.05|78.55|79|78.5|18
1735521530000|2024-12-30 01:18:50|79.03|78.53|79.14|78.64|79.14|78.64|79.03|78.53|7
1735521540000|2024-12-30 01:19:00|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|4
1735521550000|2024-12-30 01:19:10|79.19|78.69|79.3|78.8|79.3|78.8|79.18|78.68|11
1735521560000|2024-12-30 01:19:20|79.31|78.81|79.19|78.69|79.33|78.83|79.19|78.69|17
1735521570000|2024-12-30 01:19:30|79.2|78.7|79.3|78.8|79.3|78.8|79.2|78.7|16
1735521580000|2024-12-30 01:19:40|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735521590000|2024-12-30 01:19:50|79.34|78.84|79.36|78.86|79.38|78.88|79.32|78.82|12
1735521600000|2024-12-30 01:20:00|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|8
1735521610000|2024-12-30 01:20:10|79.31|78.81|79.28|78.78|79.32|78.82|79.23|78.73|8
1735521620000|2024-12-30 01:20:20|79.29|78.79|79.32|78.82|79.33|78.83|79.29|78.79|6
1735521630000|2024-12-30 01:20:30|79.34|78.84|79.37|78.87|79.38|78.88|79.31|78.81|13
1735521640000|2024-12-30 01:20:40|79.36|78.86|79.33|78.83|79.36|78.86|79.32|78.82|6
1735521650000|2024-12-30 01:20:50|79.34|78.84|79.34|78.84|79.35|78.85|79.33|78.83|7
1735521660000|2024-12-30 01:21:00|79.35|78.85|79.31|78.81|79.37|78.87|79.3|78.8|8
1735521670000|2024-12-30 01:21:10|79.32|78.82|79.22|78.72|79.32|78.82|79.21|78.71|13
1735521680000|2024-12-30 01:21:20|79.21|78.71|79.28|78.78|79.28|78.78|79.2|78.7|11
1735521690000|2024-12-30 01:21:30|79.29|78.79|79.38|78.88|79.38|78.88|79.28|78.78|15
1735521700000|2024-12-30 01:21:40|79.39|78.89|79.4|78.9|79.41|78.91|79.39|78.89|3
1735521710000|2024-12-30 01:21:50|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|3
1735521740000|2024-12-30 01:22:20|79.46|78.96|79.57|79.07|79.57|79.07|79.46|78.96|20
1735521750000|2024-12-30 01:22:30|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|11
1735521760000|2024-12-30 01:22:40|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|7
1735521770000|2024-12-30 01:22:50|79.53|79.03|79.44|78.94|79.53|79.03|79.43|78.93|11
1735521780000|2024-12-30 01:23:00|79.43|78.93|79.45|78.95|79.48|78.98|79.42|78.92|16
1735521790000|2024-12-30 01:23:10|79.42|78.92|79.48|78.98|79.48|78.98|79.42|78.92|9
1735521800000|2024-12-30 01:23:20|79.5|79|79.48|78.98|79.5|79|79.48|78.98|4
1735521810000|2024-12-30 01:23:30|79.49|78.99|79.47|78.97|79.49|78.99|79.45|78.95|4
1735521820000|2024-12-30 01:23:40|79.48|78.98|79.55|79.05|79.57|79.07|79.48|78.98|13
1735521830000|2024-12-30 01:23:50|79.52|79.02|79.51|79.01|79.54|79.04|79.48|78.98|9
1735521840000|2024-12-30 01:24:00|79.5|79|79.5|79|79.51|79.01|79.46|78.96|7
1735521850000|2024-12-30 01:24:10|79.52|79.02|79.46|78.96|79.52|79.02|79.42|78.92|16
1735521860000|2024-12-30 01:24:20|79.47|78.97|79.42|78.92|79.47|78.97|79.4|78.9|8
1735521870000|2024-12-30 01:24:30|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|12
1735521880000|2024-12-30 01:24:40|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735521890000|2024-12-30 01:24:50|79.45|78.95|79.49|78.99|79.49|78.99|79.45|78.95|3
1735521900000|2024-12-30 01:25:00|79.48|78.98|79.38|78.88|79.48|78.98|79.38|78.88|11
1735521910000|2024-12-30 01:25:10|79.35|78.85|79.25|78.75|79.35|78.85|79.24|78.74|18
1735521920000|2024-12-30 01:25:20|79.24|78.74|79.28|78.78|79.28|78.78|79.22|78.72|11
1735521930000|2024-12-30 01:25:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735521940000|2024-12-30 01:25:40|79.32|78.82|79.27|78.77|79.32|78.82|79.24|78.74|19
1735521950000|2024-12-30 01:25:50|79.26|78.76|79.29|78.79|79.29|78.79|79.26|78.76|5
1735521960000|2024-12-30 01:26:00|79.25|78.75|79.27|78.77|79.27|78.77|79.23|78.73|10
1735521970000|2024-12-30 01:26:10|79.26|78.76|79.29|78.79|79.3|78.8|79.24|78.74|10
1735521980000|2024-12-30 01:26:20|79.31|78.81|79.34|78.84|79.39|78.89|79.31|78.81|14
1735521990000|2024-12-30 01:26:30|79.35|78.85|79.48|78.98|79.48|78.98|79.35|78.85|15
1735522000000|2024-12-30 01:26:40|79.49|78.99|79.5|79|79.5|79|79.49|78.99|6
1735522010000|2024-12-30 01:26:50|79.55|79.05|79.59|79.09|79.6|79.1|79.55|79.05|6
1735522020000|2024-12-30 01:27:00|79.6|79.1|79.65|79.15|79.67|79.17|79.6|79.1|18
1735522030000|2024-12-30 01:27:10|79.61|79.11|79.61|79.11|79.68|79.18|79.59|79.09|16
1735522040000|2024-12-30 01:27:20|79.62|79.12|79.61|79.11|79.65|79.15|79.58|79.08|11
1735522050000|2024-12-30 01:27:30|79.63|79.13|79.7|79.2|79.7|79.2|79.62|79.12|11
1735522060000|2024-12-30 01:27:40|79.69|79.19|79.72|79.22|79.72|79.22|79.68|79.18|6
1735522070000|2024-12-30 01:27:50|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735522080000|2024-12-30 01:28:00|79.73|79.23|79.73|79.23|79.75|79.25|79.72|79.22|8
1735522090000|2024-12-30 01:28:10|79.75|79.25|79.72|79.22|79.77|79.27|79.72|79.22|9
1735522100000|2024-12-30 01:28:20|79.73|79.23|79.77|79.27|79.77|79.27|79.72|79.22|6
1735522110000|2024-12-30 01:28:30|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|8
1735522120000|2024-12-30 01:28:40|79.82|79.32|79.86|79.36|79.87|79.37|79.8|79.3|12
1735522130000|2024-12-30 01:28:50|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|9
1735522140000|2024-12-30 01:29:00|79.84|79.34|79.75|79.25|79.87|79.37|79.75|79.25|15
1735522150000|2024-12-30 01:29:10|79.74|79.24|79.8|79.3|79.8|79.3|79.74|79.24|5
1735522160000|2024-12-30 01:29:20|79.81|79.31|79.87|79.37|79.87|79.37|79.79|79.29|8
1735522170000|2024-12-30 01:29:30|79.88|79.38|79.79|79.29|79.88|79.38|79.79|79.29|9
1735522180000|2024-12-30 01:29:40|79.78|79.28|79.76|79.26|79.8|79.3|79.76|79.26|9
1735522190000|2024-12-30 01:29:50|79.79|79.29|79.8|79.3|79.8|79.3|79.77|79.27|6
1735522200000|2024-12-30 01:30:00|79.81|79.31|79.82|79.32|79.89|79.39|79.81|79.31|15
1735522210000|2024-12-30 01:30:10|79.81|79.31|79.72|79.22|79.81|79.31|79.72|79.22|13
1735522220000|2024-12-30 01:30:20|79.73|79.23|79.8|79.3|79.8|79.3|79.7|79.2|15
1735522230000|2024-12-30 01:30:30|79.81|79.31|79.94|79.44|79.94|79.44|79.81|79.31|13
1735522240000|2024-12-30 01:30:40|79.93|79.43|79.92|79.42|79.93|79.43|79.9|79.4|8
1735522250000|2024-12-30 01:30:50|79.91|79.41|80.02|79.52|80.02|79.52|79.9|79.4|14
1735522260000|2024-12-30 01:31:00|80.03|79.53|80|79.5|80.06|79.56|79.99|79.49|13
1735522270000|2024-12-30 01:31:10|79.98|79.48|79.94|79.44|79.99|79.49|79.9|79.4|15
1735522280000|2024-12-30 01:31:20|79.98|79.48|80.03|79.53|80.05|79.55|79.98|79.48|12
1735522290000|2024-12-30 01:31:30|80|79.5|80.03|79.53|80.08|79.58|80|79.5|13
1735522300000|2024-12-30 01:31:40|80.02|79.52|79.97|79.47|80.04|79.54|79.97|79.47|14
1735522310000|2024-12-30 01:31:50|79.96|79.46|80.03|79.53|80.04|79.54|79.94|79.44|10
1735522320000|2024-12-30 01:32:00|80.02|79.52|80.03|79.53|80.05|79.55|79.99|79.49|16
1735522330000|2024-12-30 01:32:10|80.02|79.52|80.02|79.52|80.02|79.52|79.97|79.47|12
1735522340000|2024-12-30 01:32:20|80.01|79.51|79.97|79.47|80.01|79.51|79.95|79.45|7
1735522350000|2024-12-30 01:32:30|79.94|79.44|79.99|79.49|79.99|79.49|79.93|79.43|9
1735522360000|2024-12-30 01:32:40|79.98|79.48|80.08|79.58|80.08|79.58|79.98|79.48|9
1735522370000|2024-12-30 01:32:50|80.1|79.6|80.07|79.57|80.1|79.6|80.07|79.57|8
1735522380000|2024-12-30 01:33:00|80.06|79.56|79.99|79.49|80.06|79.56|79.97|79.47|17
1735522390000|2024-12-30 01:33:10|79.98|79.48|80|79.5|80|79.5|79.95|79.45|8
1735522400000|2024-12-30 01:33:20|80.01|79.51|80|79.5|80.08|79.58|79.99|79.49|20
1735522410000|2024-12-30 01:33:30|79.99|79.49|80.01|79.51|80.05|79.55|79.99|79.49|11
1735522420000|2024-12-30 01:33:40|80|79.5|80.01|79.51|80.01|79.51|79.93|79.43|15
1735522430000|2024-12-30 01:33:50|80.02|79.52|80.07|79.57|80.09|79.59|80.02|79.52|13
1735522440000|2024-12-30 01:34:00|80.09|79.59|80.13|79.63|80.15|79.65|80.09|79.59|11
1735522450000|2024-12-30 01:34:10|80.12|79.62|80.14|79.64|80.15|79.65|80.12|79.62|8
1735522460000|2024-12-30 01:34:20|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|6
1735522470000|2024-12-30 01:34:30|80.12|79.62|80.15|79.65|80.16|79.66|80.11|79.61|14
1735522480000|2024-12-30 01:34:40|80.13|79.63|80.15|79.65|80.16|79.66|80.12|79.62|10
1735522490000|2024-12-30 01:34:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|6
1735522500000|2024-12-30 01:35:00|80.19|79.69|80.19|79.69|80.19|79.69|80.18|79.68|3
1735522510000|2024-12-30 01:35:10|80.2|79.7|80.27|79.77|80.27|79.77|80.18|79.68|7
1735522520000|2024-12-30 01:35:20|80.28|79.78|80.21|79.71|80.3|79.8|80.21|79.71|10
1735522530000|2024-12-30 01:35:30|80.23|79.73|80.24|79.74|80.26|79.76|80.21|79.71|11
1735522540000|2024-12-30 01:35:40|80.23|79.73|80.18|79.68|80.23|79.73|80.18|79.68|12
1735522550000|2024-12-30 01:35:50|80.19|79.69|80.16|79.66|80.19|79.69|80.12|79.62|14
1735522560000|2024-12-30 01:36:00|80.17|79.67|80.11|79.61|80.17|79.67|80.08|79.58|13
1735522570000|2024-12-30 01:36:10|80.12|79.62|80.09|79.59|80.13|79.63|80.07|79.57|8
1735522580000|2024-12-30 01:36:20|80.11|79.61|80.21|79.71|80.21|79.71|80.11|79.61|17
1735522590000|2024-12-30 01:36:30|80.22|79.72|80.2|79.7|80.22|79.72|80.17|79.67|10
1735522600000|2024-12-30 01:36:40|80.21|79.71|80.21|79.71|80.22|79.72|80.18|79.68|10
1735522610000|2024-12-30 01:36:50|80.22|79.72|80.32|79.82|80.32|79.82|80.22|79.72|11
1735522620000|2024-12-30 01:37:00|80.36|79.86|80.42|79.92|80.42|79.92|80.35|79.85|10
1735522630000|2024-12-30 01:37:10|80.47|79.97|80.56|80.06|80.57|80.07|80.47|79.97|11
1735522640000|2024-12-30 01:37:20|80.55|80.05|80.48|79.98|80.56|80.06|80.46|79.96|17
1735522650000|2024-12-30 01:37:30|80.47|79.97|80.46|79.96|80.48|79.98|80.46|79.96|3
1735522660000|2024-12-30 01:37:40|80.45|79.95|80.45|79.95|80.46|79.96|80.42|79.92|8
1735522670000|2024-12-30 01:37:50|80.46|79.96|80.42|79.92|80.48|79.98|80.42|79.92|8
1735522680000|2024-12-30 01:38:00|80.43|79.93|80.44|79.94|80.45|79.95|80.43|79.93|9
1735522690000|2024-12-30 01:38:10|80.43|79.93|80.52|80.02|80.52|80.02|80.36|79.86|20
1735522700000|2024-12-30 01:38:20|80.53|80.03|80.56|80.06|80.6|80.1|80.53|80.03|12
1735522710000|2024-12-30 01:38:30|80.58|80.08|80.59|80.09|80.64|80.14|80.58|80.08|10
1735522720000|2024-12-30 01:38:40|80.58|80.08|80.58|80.08|80.63|80.13|80.58|80.08|12
1735522730000|2024-12-30 01:38:50|80.59|80.09|80.56|80.06|80.59|80.09|80.55|80.05|7
1735522740000|2024-12-30 01:39:00|80.57|80.07|80.42|79.92|80.57|80.07|80.42|79.92|15
1735522750000|2024-12-30 01:39:10|80.41|79.91|80.44|79.94|80.46|79.96|80.41|79.91|15
1735522760000|2024-12-30 01:39:20|80.45|79.95|80.4|79.9|80.45|79.95|80.39|79.89|10
1735522770000|2024-12-30 01:39:30|80.41|79.91|80.44|79.94|80.45|79.95|80.4|79.9|15
1735522780000|2024-12-30 01:39:40|80.46|79.96|80.33|79.83|80.46|79.96|80.32|79.82|17
1735522790000|2024-12-30 01:39:50|80.32|79.82|80.31|79.81|80.32|79.82|80.23|79.73|18
1735522800000|2024-12-30 01:40:00|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|12
1735522810000|2024-12-30 01:40:10|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|9
1735522820000|2024-12-30 01:40:20|80.29|79.79|80.35|79.85|80.35|79.85|80.29|79.79|8
1735522830000|2024-12-30 01:40:30|80.34|79.84|80.36|79.86|80.37|79.87|80.34|79.84|10
1735522840000|2024-12-30 01:40:40|80.35|79.85|80.35|79.85|80.36|79.86|80.34|79.84|5
1735522850000|2024-12-30 01:40:50|80.36|79.86|80.37|79.87|80.39|79.89|80.36|79.86|9
1735522860000|2024-12-30 01:41:00|80.35|79.85|80.36|79.86|80.39|79.89|80.35|79.85|9
1735522870000|2024-12-30 01:41:10|80.37|79.87|80.2|79.7|80.37|79.87|80.2|79.7|15
1735522880000|2024-12-30 01:41:20|80.19|79.69|80.13|79.63|80.19|79.69|80.13|79.63|17
1735522890000|2024-12-30 01:41:30|80.12|79.62|80.09|79.59|80.14|79.64|80.06|79.56|14
1735522900000|2024-12-30 01:41:40|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735522910000|2024-12-30 01:41:50|80.14|79.64|80.16|79.66|80.18|79.68|80.14|79.64|8
1735522920000|2024-12-30 01:42:00|80.15|79.65|80.12|79.62|80.16|79.66|80.12|79.62|6
1735522930000|2024-12-30 01:42:10|80.11|79.61|80.01|79.51|80.11|79.61|80|79.5|21
1735522940000|2024-12-30 01:42:20|80.02|79.52|80.05|79.55|80.05|79.55|80.02|79.52|17
1735522950000|2024-12-30 01:42:30|80.04|79.54|80.02|79.52|80.05|79.55|80.02|79.52|5
1735522960000|2024-12-30 01:42:40|80.03|79.53|80.08|79.58|80.09|79.59|80.03|79.53|6
1735522970000|2024-12-30 01:42:50|80.07|79.57|80.09|79.59|80.09|79.59|80.07|79.57|2
1735522980000|2024-12-30 01:43:00|80.1|79.6|80.01|79.51|80.1|79.6|80.01|79.51|13
1735522990000|2024-12-30 01:43:10|80.02|79.52|80.09|79.59|80.1|79.6|80.01|79.51|17
1735523000000|2024-12-30 01:43:20|80.08|79.58|80.18|79.68|80.18|79.68|80.07|79.57|11
1735523010000|2024-12-30 01:43:30|80.17|79.67|80.12|79.62|80.19|79.69|80.11|79.61|13
1735523020000|2024-12-30 01:43:40|80.14|79.64|80.07|79.57|80.16|79.66|80.07|79.57|10
1735523030000|2024-12-30 01:43:50|80.06|79.56|80.02|79.52|80.06|79.56|80.01|79.51|5
1735523040000|2024-12-30 01:44:00|80|79.5|79.96|79.46|80|79.5|79.96|79.46|10
1735523050000|2024-12-30 01:44:10|79.95|79.45|79.91|79.41|79.97|79.47|79.91|79.41|8
1735523060000|2024-12-30 01:44:20|79.92|79.42|79.94|79.44|79.97|79.47|79.92|79.42|12
1735523070000|2024-12-30 01:44:30|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|6
1735523080000|2024-12-30 01:44:40|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735523090000|2024-12-30 01:44:50|79.89|79.39|79.94|79.44|79.96|79.46|79.89|79.39|9
1735523100000|2024-12-30 01:45:00|79.93|79.43|79.92|79.42|79.96|79.46|79.91|79.41|9
1735523110000|2024-12-30 01:45:10|79.9|79.4|79.77|79.27|79.9|79.4|79.77|79.27|17
1735523120000|2024-12-30 01:45:20|79.79|79.29|79.81|79.31|79.88|79.38|79.78|79.28|16
1735523130000|2024-12-30 01:45:30|79.79|79.29|79.78|79.28|79.79|79.29|79.76|79.26|8
1735523140000|2024-12-30 01:45:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|5
1735523150000|2024-12-30 01:45:50|79.81|79.31|79.83|79.33|79.87|79.37|79.8|79.3|17
1735523160000|2024-12-30 01:46:00|79.82|79.32|79.81|79.31|79.86|79.36|79.79|79.29|14
1735523170000|2024-12-30 01:46:10|79.82|79.32|79.77|79.27|79.87|79.37|79.77|79.27|15
1735523180000|2024-12-30 01:46:20|79.78|79.28|79.77|79.27|79.78|79.28|79.72|79.22|9
1735523190000|2024-12-30 01:46:30|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|15
1735523200000|2024-12-30 01:46:40|79.73|79.23|79.72|79.22|79.75|79.25|79.71|79.21|9
1735523210000|2024-12-30 01:46:50|79.71|79.21|79.63|79.13|79.71|79.21|79.62|79.12|9
1735523220000|2024-12-30 01:47:00|79.66|79.16|79.61|79.11|79.68|79.18|79.6|79.1|13
1735523230000|2024-12-30 01:47:10|79.6|79.1|79.61|79.11|79.69|79.19|79.6|79.1|18
1735523240000|2024-12-30 01:47:20|79.6|79.1|79.69|79.19|79.69|79.19|79.6|79.1|11
1735523250000|2024-12-30 01:47:30|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735523260000|2024-12-30 01:47:40|79.78|79.28|79.8|79.3|79.8|79.3|79.74|79.24|12
1735523270000|2024-12-30 01:47:50|79.82|79.32|79.71|79.21|79.82|79.32|79.71|79.21|13
1735523280000|2024-12-30 01:48:00|79.69|79.19|79.6|79.1|79.69|79.19|79.58|79.08|21
1735523290000|2024-12-30 01:48:10|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|6
1735523300000|2024-12-30 01:48:20|79.6|79.1|79.58|79.08|79.61|79.11|79.56|79.06|9
1735523310000|2024-12-30 01:48:30|79.57|79.07|79.58|79.08|79.58|79.08|79.53|79.03|13
1735523320000|2024-12-30 01:48:40|79.6|79.1|79.61|79.11|79.61|79.11|79.59|79.09|6
1735523330000|2024-12-30 01:48:50|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735523340000|2024-12-30 01:49:00|79.61|79.11|79.56|79.06|79.61|79.11|79.54|79.04|17
1735523350000|2024-12-30 01:49:10|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|6
1735523360000|2024-12-30 01:49:20|79.62|79.12|79.6|79.1|79.62|79.12|79.59|79.09|5
1735523370000|2024-12-30 01:49:30|79.61|79.11|79.61|79.11|79.61|79.11|79.6|79.1|5
1735523380000|2024-12-30 01:49:40|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|12
1735523390000|2024-12-30 01:49:50|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|3
1735523400000|2024-12-30 01:50:00|79.68|79.18|79.77|79.27|79.78|79.28|79.68|79.18|11
1735523410000|2024-12-30 01:50:10|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|13
1735523420000|2024-12-30 01:50:20|79.61|79.11|79.63|79.13|79.64|79.14|79.61|79.11|7
1735523430000|2024-12-30 01:50:30|79.64|79.14|79.62|79.12|79.65|79.15|79.61|79.11|10
1735523440000|2024-12-30 01:50:40|79.63|79.13|79.63|79.13|79.66|79.16|79.62|79.12|9
1735523450000|2024-12-30 01:50:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735523460000|2024-12-30 01:51:00|79.63|79.13|79.57|79.07|79.67|79.17|79.57|79.07|15
1735523470000|2024-12-30 01:51:10|79.56|79.06|79.6|79.1|79.6|79.1|79.55|79.05|9
1735523480000|2024-12-30 01:51:20|79.59|79.09|79.54|79.04|79.6|79.1|79.54|79.04|9
1735523490000|2024-12-30 01:51:30|79.53|79.03|79.57|79.07|79.58|79.08|79.53|79.03|10
1735523500000|2024-12-30 01:51:40|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|8
1735523510000|2024-12-30 01:51:50|79.62|79.12|79.65|79.15|79.65|79.15|79.61|79.11|5
1735523520000|2024-12-30 01:52:00|79.66|79.16|79.69|79.19|79.69|79.19|79.65|79.15|12
1735523530000|2024-12-30 01:52:10|79.7|79.2|79.67|79.17|79.71|79.21|79.66|79.16|12
1735523540000|2024-12-30 01:52:20|79.69|79.19|79.79|79.29|79.79|79.29|79.68|79.18|9
1735523550000|2024-12-30 01:52:30|79.78|79.28|79.7|79.2|79.78|79.28|79.7|79.2|9
1735523560000|2024-12-30 01:52:40|79.69|79.19|79.71|79.21|79.71|79.21|79.66|79.16|6
1735523570000|2024-12-30 01:52:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|3
1735523580000|2024-12-30 01:53:00|79.72|79.22|79.83|79.33|79.83|79.33|79.72|79.22|7
1735523590000|2024-12-30 01:53:10|79.85|79.35|79.91|79.41|79.92|79.42|79.84|79.34|10
1735523600000|2024-12-30 01:53:20|79.92|79.42|79.85|79.35|79.93|79.43|79.85|79.35|14
1735523610000|2024-12-30 01:53:30|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|14
1735523620000|2024-12-30 01:53:40|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|7
1735523630000|2024-12-30 01:53:50|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735523640000|2024-12-30 01:54:00|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|8
1735523650000|2024-12-30 01:54:10|79.94|79.44|79.97|79.47|80.01|79.51|79.93|79.43|15
1735523660000|2024-12-30 01:54:20|80.01|79.51|80.05|79.55|80.05|79.55|80.01|79.51|6
1735523670000|2024-12-30 01:54:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|7
1735523680000|2024-12-30 01:54:40|80.12|79.62|80.04|79.54|80.12|79.62|80.04|79.54|9
1735523690000|2024-12-30 01:54:50|80.05|79.55|80.03|79.53|80.05|79.55|80.03|79.53|3
1735523700000|2024-12-30 01:55:00|80.02|79.52|80.07|79.57|80.08|79.58|80.02|79.52|11
1735523710000|2024-12-30 01:55:10|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735523720000|2024-12-30 01:55:20|80.06|79.56|80.02|79.52|80.07|79.57|80.01|79.51|12
1735523730000|2024-12-30 01:55:30|80.01|79.51|79.99|79.49|80.01|79.51|79.93|79.43|14
1735523740000|2024-12-30 01:55:40|79.98|79.48|79.98|79.48|79.99|79.49|79.98|79.48|3
1735523750000|2024-12-30 01:55:50|79.97|79.47|79.93|79.43|79.98|79.48|79.93|79.43|10
1735523760000|2024-12-30 01:56:00|79.94|79.44|79.93|79.43|79.97|79.47|79.92|79.42|9
1735523770000|2024-12-30 01:56:10|79.92|79.42|79.91|79.41|79.95|79.45|79.91|79.41|7
1735523780000|2024-12-30 01:56:20|79.92|79.42|79.93|79.43|79.98|79.48|79.92|79.42|13
1735523790000|2024-12-30 01:56:30|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|5
1735523800000|2024-12-30 01:56:40|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|9
1735523810000|2024-12-30 01:56:50|79.96|79.46|80.04|79.54|80.04|79.54|79.95|79.45|13
1735523820000|2024-12-30 01:57:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735523830000|2024-12-30 01:57:10|80.03|79.53|80.02|79.52|80.03|79.53|79.99|79.49|10
1735523840000|2024-12-30 01:57:20|80.01|79.51|80.1|79.6|80.1|79.6|80.01|79.51|11
1735523850000|2024-12-30 01:57:30|80.11|79.61|80.13|79.63|80.16|79.66|80.11|79.61|8
1735523860000|2024-12-30 01:57:40|80.14|79.64|80.07|79.57|80.17|79.67|80.07|79.57|12
1735523870000|2024-12-30 01:57:50|80.06|79.56|80.04|79.54|80.08|79.58|80.04|79.54|10
1735523880000|2024-12-30 01:58:00|80.05|79.55|80.07|79.57|80.07|79.57|80.03|79.53|10
1735523890000|2024-12-30 01:58:10|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|10
1735523900000|2024-12-30 01:58:20|80.03|79.53|80.11|79.61|80.11|79.61|80.03|79.53|3
1735523910000|2024-12-30 01:58:30|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735523930000|2024-12-30 01:58:50|80.14|79.64|80.14|79.64|80.15|79.65|80.13|79.63|5
1735523940000|2024-12-30 01:59:00|80.12|79.62|80.09|79.59|80.13|79.63|80.09|79.59|8
1735523950000|2024-12-30 01:59:10|80.02|79.52|79.99|79.49|80.04|79.54|79.99|79.49|7
1735523960000|2024-12-30 01:59:20|79.98|79.48|79.94|79.44|79.98|79.48|79.93|79.43|6
1735523970000|2024-12-30 01:59:30|79.95|79.45|79.95|79.45|79.95|79.45|79.94|79.44|5
1735523980000|2024-12-30 01:59:40|79.94|79.44|80.02|79.52|80.03|79.53|79.94|79.44|13
1735524000000|2024-12-30 02:00:00|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|4
1735524010000|2024-12-30 02:00:10|80.08|79.58|80.09|79.59|80.1|79.6|80.07|79.57|9
1735524020000|2024-12-30 02:00:20|80.1|79.6|80.05|79.55|80.11|79.61|80.05|79.55|8
1735524030000|2024-12-30 02:00:30|80.07|79.57|80.08|79.58|80.08|79.58|80.03|79.53|11
1735524040000|2024-12-30 02:00:40|80.09|79.59|80.14|79.64|80.14|79.64|80.08|79.58|8
1735524050000|2024-12-30 02:00:50|80.12|79.62|80.21|79.71|80.21|79.71|80.12|79.62|5
1735524060000|2024-12-30 02:01:00|80.22|79.72|80.15|79.65|80.22|79.72|80.14|79.64|16
1735524070000|2024-12-30 02:01:10|80.14|79.64|80.14|79.64|80.18|79.68|80.12|79.62|17
1735524080000|2024-12-30 02:01:20|80.15|79.65|80.17|79.67|80.17|79.67|80.13|79.63|7
1735524090000|2024-12-30 02:01:30|80.18|79.68|80.25|79.75|80.25|79.75|80.18|79.68|6
1735524100000|2024-12-30 02:01:40|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|7
1735524110000|2024-12-30 02:01:50|80.15|79.65|80.12|79.62|80.15|79.65|80.11|79.61|3
1735524120000|2024-12-30 02:02:00|80.11|79.61|80.06|79.56|80.13|79.63|80.05|79.55|15
1735524130000|2024-12-30 02:02:10|80.07|79.57|80.07|79.57|80.08|79.58|80.01|79.51|15
1735524140000|2024-12-30 02:02:20|80.06|79.56|79.96|79.46|80.06|79.56|79.96|79.46|10
1735524150000|2024-12-30 02:02:30|79.97|79.47|80.1|79.6|80.1|79.6|79.97|79.47|10
1735524160000|2024-12-30 02:02:40|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|9
1735524170000|2024-12-30 02:02:50|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|10
1735524180000|2024-12-30 02:03:00|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735524190000|2024-12-30 02:03:10|80.08|79.58|80.01|79.51|80.08|79.58|80|79.5|12
1735524200000|2024-12-30 02:03:20|80|79.5|79.98|79.48|80|79.5|79.93|79.43|18
1735524210000|2024-12-30 02:03:30|80|79.5|80|79.5|80.04|79.54|79.99|79.49|15
1735524220000|2024-12-30 02:03:40|80.01|79.51|79.94|79.44|80.01|79.51|79.94|79.44|13
1735524230000|2024-12-30 02:03:50|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|15
1735524240000|2024-12-30 02:04:00|79.9|79.4|79.88|79.38|79.91|79.41|79.86|79.36|14
1735524250000|2024-12-30 02:04:10|79.87|79.37|79.84|79.34|79.89|79.39|79.84|79.34|11
1735524260000|2024-12-30 02:04:20|79.82|79.32|79.8|79.3|79.82|79.32|79.78|79.28|9
1735524270000|2024-12-30 02:04:30|79.81|79.31|79.91|79.41|79.91|79.41|79.81|79.31|7
1735524280000|2024-12-30 02:04:40|79.92|79.42|79.83|79.33|79.92|79.42|79.83|79.33|15
1735524290000|2024-12-30 02:04:50|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|3
1735524300000|2024-12-30 02:05:00|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|6
1735524310000|2024-12-30 02:05:10|79.86|79.36|79.85|79.35|79.9|79.4|79.82|79.32|14
1735524320000|2024-12-30 02:05:20|79.86|79.36|79.88|79.38|79.91|79.41|79.86|79.36|9
1735524330000|2024-12-30 02:05:30|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|11
1735524340000|2024-12-30 02:05:40|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735524350000|2024-12-30 02:05:50|79.79|79.29|79.8|79.3|79.8|79.3|79.78|79.28|9
1735524360000|2024-12-30 02:06:00|79.81|79.31|79.86|79.36|79.88|79.38|79.81|79.31|8
1735524370000|2024-12-30 02:06:10|79.87|79.37|79.76|79.26|79.87|79.37|79.76|79.26|8
1735524380000|2024-12-30 02:06:20|79.78|79.28|79.7|79.2|79.78|79.28|79.66|79.16|11
1735524390000|2024-12-30 02:06:30|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|8
1735524400000|2024-12-30 02:06:40|79.65|79.15|79.65|79.15|79.65|79.15|79.63|79.13|3
1735524410000|2024-12-30 02:06:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|5
1735524420000|2024-12-30 02:07:00|79.62|79.12|79.62|79.12|79.65|79.15|79.62|79.12|7
1735524430000|2024-12-30 02:07:10|79.6|79.1|79.52|79.02|79.6|79.1|79.5|79|9
1735524440000|2024-12-30 02:07:20|79.51|79.01|79.53|79.03|79.53|79.03|79.46|78.96|13
1735524450000|2024-12-30 02:07:30|79.55|79.05|79.54|79.04|79.55|79.05|79.53|79.03|7
1735524460000|2024-12-30 02:07:40|79.53|79.03|79.52|79.02|79.57|79.07|79.52|79.02|7
1735524470000|2024-12-30 02:07:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735524480000|2024-12-30 02:08:00|79.51|79.01|79.55|79.05|79.55|79.05|79.51|79.01|5
1735524490000|2024-12-30 02:08:10|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|7
1735524500000|2024-12-30 02:08:20|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|6
1735524510000|2024-12-30 02:08:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735524520000|2024-12-30 02:08:40|79.55|79.05|79.59|79.09|79.61|79.11|79.55|79.05|7
1735524530000|2024-12-30 02:08:50|79.6|79.1|79.59|79.09|79.61|79.11|79.59|79.09|4
1735524540000|2024-12-30 02:09:00|79.61|79.11|79.6|79.1|79.63|79.13|79.6|79.1|7
1735524550000|2024-12-30 02:09:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|6
1735524560000|2024-12-30 02:09:20|79.55|79.05|79.51|79.01|79.55|79.05|79.5|79|12
1735524570000|2024-12-30 02:09:30|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|3
1735524580000|2024-12-30 02:09:40|79.55|79.05|79.51|79.01|79.55|79.05|79.51|79.01|5
1735524590000|2024-12-30 02:09:50|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|2
1735524600000|2024-12-30 02:10:00|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|6
1735524610000|2024-12-30 02:10:10|79.56|79.06|79.57|79.07|79.57|79.07|79.55|79.05|3
1735524620000|2024-12-30 02:10:20|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|4
1735524630000|2024-12-30 02:10:30|79.61|79.11|79.62|79.12|79.67|79.17|79.61|79.11|11
1735524640000|2024-12-30 02:10:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735524650000|2024-12-30 02:10:50|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|5
1735524660000|2024-12-30 02:11:00|79.56|79.06|79.52|79.02|79.6|79.1|79.51|79.01|11
1735524670000|2024-12-30 02:11:10|79.51|79.01|79.44|78.94|79.51|79.01|79.44|78.94|11
1735524680000|2024-12-30 02:11:20|79.45|78.95|79.46|78.96|79.48|78.98|79.43|78.93|12
1735524690000|2024-12-30 02:11:30|79.47|78.97|79.44|78.94|79.5|79|79.43|78.93|9
1735524700000|2024-12-30 02:11:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735524710000|2024-12-30 02:11:50|79.45|78.95|79.46|78.96|79.47|78.97|79.45|78.95|4
1735524720000|2024-12-30 02:12:00|79.47|78.97|79.48|78.98|79.48|78.98|79.45|78.95|9
1735524730000|2024-12-30 02:12:10|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|5
1735524740000|2024-12-30 02:12:20|79.48|78.98|79.48|78.98|79.49|78.99|79.47|78.97|6
1735524750000|2024-12-30 02:12:30|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|13
1735524760000|2024-12-30 02:12:40|79.54|79.04|79.53|79.03|79.56|79.06|79.53|79.03|6
1735524770000|2024-12-30 02:12:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|5
1735524780000|2024-12-30 02:13:00|79.57|79.07|79.62|79.12|79.63|79.13|79.57|79.07|9
1735524790000|2024-12-30 02:13:10|79.61|79.11|79.56|79.06|79.62|79.12|79.56|79.06|7
1735524800000|2024-12-30 02:13:20|79.54|79.04|79.53|79.03|79.55|79.05|79.53|79.03|6
1735524810000|2024-12-30 02:13:30|79.52|79.02|79.5|79|79.55|79.05|79.5|79|10
1735524820000|2024-12-30 02:13:40|79.52|79.02|79.55|79.05|79.56|79.06|79.52|79.02|4
1735524830000|2024-12-30 02:13:50|79.54|79.04|79.53|79.03|79.57|79.07|79.53|79.03|7
1735524840000|2024-12-30 02:14:00|79.52|79.02|79.54|79.04|79.54|79.04|79.51|79.01|11
1735524850000|2024-12-30 02:14:10|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|8
1735524860000|2024-12-30 02:14:20|79.57|79.07|79.55|79.05|79.57|79.07|79.55|79.05|3
1735524870000|2024-12-30 02:14:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735524880000|2024-12-30 02:14:40|79.51|79.01|79.43|78.93|79.51|79.01|79.43|78.93|11
1735524890000|2024-12-30 02:14:50|79.44|78.94|79.45|78.95|79.45|78.95|79.41|78.91|8
1735524900000|2024-12-30 02:15:00|79.44|78.94|79.45|78.95|79.45|78.95|79.4|78.9|12
1735524910000|2024-12-30 02:15:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|12
1735524920000|2024-12-30 02:15:20|79.5|79|79.5|79|79.5|79|79.48|78.98|6
1735524930000|2024-12-30 02:15:30|79.52|79.02|79.52|79.02|79.52|79.02|79.49|78.99|6
1735524940000|2024-12-30 02:15:40|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|7
1735524950000|2024-12-30 02:15:50|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|6
1735524960000|2024-12-30 02:16:00|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735524970000|2024-12-30 02:16:10|79.6|79.1|79.6|79.1|79.61|79.11|79.58|79.08|10
1735524980000|2024-12-30 02:16:20|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|10
1735524990000|2024-12-30 02:16:30|79.65|79.15|79.65|79.15|79.68|79.18|79.63|79.13|9
1735525000000|2024-12-30 02:16:40|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|9
1735525010000|2024-12-30 02:16:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|5
1735525020000|2024-12-30 02:17:00|79.53|79.03|79.5|79|79.54|79.04|79.49|78.99|9
1735525030000|2024-12-30 02:17:10|79.52|79.02|79.5|79|79.54|79.04|79.48|78.98|13
1735525040000|2024-12-30 02:17:20|79.51|79.01|79.54|79.04|79.54|79.04|79.5|79|7
1735525050000|2024-12-30 02:17:30|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|2
1735525060000|2024-12-30 02:17:40|79.5|79|79.5|79|79.51|79.01|79.43|78.93|17
1735525070000|2024-12-30 02:17:50|79.49|78.99|79.62|79.12|79.63|79.13|79.49|78.99|15
1735525080000|2024-12-30 02:18:00|79.63|79.13|79.54|79.04|79.63|79.13|79.54|79.04|10
1735525090000|2024-12-30 02:18:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|7
1735525100000|2024-12-30 02:18:20|79.5|79|79.5|79|79.5|79|79.48|78.98|4
1735525110000|2024-12-30 02:18:30|79.49|78.99|79.48|78.98|79.51|79.01|79.47|78.97|10
1735525120000|2024-12-30 02:18:40|79.49|78.99|79.47|78.97|79.51|79.01|79.47|78.97|11
1735525130000|2024-12-30 02:18:50|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735525140000|2024-12-30 02:19:00|79.47|78.97|79.43|78.93|79.47|78.97|79.43|78.93|6
1735525150000|2024-12-30 02:19:10|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|8
1735525160000|2024-12-30 02:19:20|79.4|78.9|79.34|78.84|79.4|78.9|79.34|78.84|9
1735525170000|2024-12-30 02:19:30|79.33|78.83|79.38|78.88|79.38|78.88|79.33|78.83|10
1735525180000|2024-12-30 02:19:40|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735525190000|2024-12-30 02:19:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735525200000|2024-12-30 02:20:00|79.45|78.95|79.47|78.97|79.49|78.99|79.43|78.93|8
1735525210000|2024-12-30 02:20:10|79.49|78.99|79.51|79.01|79.52|79.02|79.49|78.99|15
1735525220000|2024-12-30 02:20:20|79.5|79|79.48|78.98|79.52|79.02|79.48|78.98|10
1735525230000|2024-12-30 02:20:30|79.49|78.99|79.37|78.87|79.49|78.99|79.37|78.87|17
1735525240000|2024-12-30 02:20:40|79.38|78.88|79.4|78.9|79.41|78.91|79.38|78.88|10
1735525250000|2024-12-30 02:20:50|79.39|78.89|79.4|78.9|79.4|78.9|79.34|78.84|10
1735525260000|2024-12-30 02:21:00|79.39|78.89|79.36|78.86|79.41|78.91|79.36|78.86|6
1735525270000|2024-12-30 02:21:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|3
1735525280000|2024-12-30 02:21:20|79.41|78.91|79.4|78.9|79.47|78.97|79.4|78.9|13
1735525290000|2024-12-30 02:21:30|79.41|78.91|79.35|78.85|79.41|78.91|79.35|78.85|8
1735525300000|2024-12-30 02:21:40|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|6
1735525310000|2024-12-30 02:21:50|79.34|78.84|79.38|78.88|79.4|78.9|79.34|78.84|6
1735525320000|2024-12-30 02:22:00|79.37|78.87|79.46|78.96|79.46|78.96|79.36|78.86|13
1735525330000|2024-12-30 02:22:10|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|9
1735525340000|2024-12-30 02:22:20|79.43|78.93|79.47|78.97|79.48|78.98|79.43|78.93|6
1735525350000|2024-12-30 02:22:30|79.45|78.95|79.43|78.93|79.46|78.96|79.42|78.92|11
1735525360000|2024-12-30 02:22:40|79.44|78.94|79.44|78.94|79.47|78.97|79.42|78.92|8
1735525370000|2024-12-30 02:22:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735525380000|2024-12-30 02:23:00|79.45|78.95|79.43|78.93|79.48|78.98|79.42|78.92|10
1735525390000|2024-12-30 02:23:10|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735525400000|2024-12-30 02:23:20|79.42|78.92|79.43|78.93|79.43|78.93|79.41|78.91|3
1735525410000|2024-12-30 02:23:30|79.41|78.91|79.41|78.91|79.43|78.93|79.41|78.91|6
1735525420000|2024-12-30 02:23:40|79.43|78.93|79.42|78.92|79.45|78.95|79.42|78.92|8
1735525430000|2024-12-30 02:23:50|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|4
1735525440000|2024-12-30 02:24:00|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735525460000|2024-12-30 02:24:20|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|4
1735525470000|2024-12-30 02:24:30|79.42|78.92|79.45|78.95|79.47|78.97|79.41|78.91|8
1735525490000|2024-12-30 02:24:50|79.44|78.94|79.47|78.97|79.47|78.97|79.44|78.94|6
1735525500000|2024-12-30 02:25:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|11
1735525510000|2024-12-30 02:25:10|79.49|78.99|79.44|78.94|79.51|79.01|79.44|78.94|9
1735525520000|2024-12-30 02:25:20|79.45|78.95|79.44|78.94|79.45|78.95|79.42|78.92|10
1735525540000|2024-12-30 02:25:40|79.45|78.95|79.45|78.95|79.46|78.96|79.44|78.94|4
1735525550000|2024-12-30 02:25:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735525560000|2024-12-30 02:26:00|79.46|78.96|79.43|78.93|79.46|78.96|79.41|78.91|5
1735525570000|2024-12-30 02:26:10|79.44|78.94|79.48|78.98|79.49|78.99|79.44|78.94|6
1735525580000|2024-12-30 02:26:20|79.49|78.99|79.43|78.93|79.49|78.99|79.43|78.93|4
1735525590000|2024-12-30 02:26:30|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735525600000|2024-12-30 02:26:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735525610000|2024-12-30 02:26:50|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735525620000|2024-12-30 02:27:00|79.43|78.93|79.38|78.88|79.43|78.93|79.38|78.88|9
1735525630000|2024-12-30 02:27:10|79.37|78.87|79.41|78.91|79.43|78.93|79.34|78.84|19
1735525640000|2024-12-30 02:27:20|79.42|78.92|79.49|78.99|79.51|79.01|79.42|78.92|7
1735525650000|2024-12-30 02:27:30|79.48|78.98|79.45|78.95|79.48|78.98|79.44|78.94|6
1735525660000|2024-12-30 02:27:40|79.46|78.96|79.48|78.98|79.48|78.98|79.45|78.95|9
1735525670000|2024-12-30 02:27:50|79.49|78.99|79.5|79|79.5|79|79.49|78.99|4
1735525680000|2024-12-30 02:28:00|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|5
1735525690000|2024-12-30 02:28:10|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|7
1735525700000|2024-12-30 02:28:20|79.5|79|79.52|79.02|79.52|79.02|79.5|79|5
1735525710000|2024-12-30 02:28:30|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|3
1735525720000|2024-12-30 02:28:40|79.52|79.02|79.49|78.99|79.52|79.02|79.49|78.99|6
1735525730000|2024-12-30 02:28:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|5
1735525740000|2024-12-30 02:29:00|79.45|78.95|79.48|78.98|79.48|78.98|79.44|78.94|9
1735525750000|2024-12-30 02:29:10|79.49|78.99|79.46|78.96|79.49|78.99|79.44|78.94|10
1735525760000|2024-12-30 02:29:20|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|7
1735525770000|2024-12-30 02:29:30|79.45|78.95|79.47|78.97|79.47|78.97|79.43|78.93|7
1735525780000|2024-12-30 02:29:40|79.48|78.98|79.54|79.04|79.54|79.04|79.48|78.98|9
1735525790000|2024-12-30 02:29:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735525800000|2024-12-30 02:30:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|6
1735525810000|2024-12-30 02:30:10|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|10
1735525820000|2024-12-30 02:30:20|79.67|79.17|79.67|79.17|79.7|79.2|79.66|79.16|9
1735525830000|2024-12-30 02:30:30|79.64|79.14|79.6|79.1|79.65|79.15|79.59|79.09|14
1735525840000|2024-12-30 02:30:40|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|8
1735525850000|2024-12-30 02:30:50|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|3
1735525860000|2024-12-30 02:31:00|79.54|79.04|79.61|79.11|79.61|79.11|79.52|79.02|12
1735525870000|2024-12-30 02:31:10|79.6|79.1|79.6|79.1|79.61|79.11|79.59|79.09|4
1735525880000|2024-12-30 02:31:20|79.61|79.11|79.59|79.09|79.62|79.12|79.59|79.09|5
1735525890000|2024-12-30 02:31:30|79.62|79.12|79.58|79.08|79.62|79.12|79.55|79.05|9
1735525900000|2024-12-30 02:31:40|79.57|79.07|79.54|79.04|79.57|79.07|79.53|79.03|9
1735525910000|2024-12-30 02:31:50|79.55|79.05|79.62|79.12|79.62|79.12|79.55|79.05|7
1735525920000|2024-12-30 02:32:00|79.61|79.11|79.6|79.1|79.62|79.12|79.58|79.08|10
1735525930000|2024-12-30 02:32:10|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|6
1735525940000|2024-12-30 02:32:20|79.62|79.12|79.56|79.06|79.62|79.12|79.56|79.06|6
1735525950000|2024-12-30 02:32:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735525960000|2024-12-30 02:32:40|79.59|79.09|79.62|79.12|79.63|79.13|79.59|79.09|8
1735525970000|2024-12-30 02:32:50|79.61|79.11|79.55|79.05|79.61|79.11|79.55|79.05|7
1735525980000|2024-12-30 02:33:00|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735525990000|2024-12-30 02:33:10|79.52|79.02|79.46|78.96|79.54|79.04|79.45|78.95|12
1735526000000|2024-12-30 02:33:20|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735526010000|2024-12-30 02:33:30|79.52|79.02|79.5|79|79.52|79.02|79.5|79|3
1735526020000|2024-12-30 02:33:40|79.48|78.98|79.48|78.98|79.51|79.01|79.45|78.95|12
1735526030000|2024-12-30 02:33:50|79.5|79|79.54|79.04|79.55|79.05|79.5|79|7
1735526040000|2024-12-30 02:34:00|79.55|79.05|79.49|78.99|79.55|79.05|79.49|78.99|12
1735526050000|2024-12-30 02:34:10|79.5|79|79.47|78.97|79.5|79|79.45|78.95|10
1735526060000|2024-12-30 02:34:20|79.49|78.99|79.49|78.99|79.5|79|79.48|78.98|5
1735526070000|2024-12-30 02:34:30|79.47|78.97|79.47|78.97|79.5|79|79.44|78.94|12
1735526080000|2024-12-30 02:34:40|79.48|78.98|79.49|78.99|79.51|79.01|79.48|78.98|11
1735526090000|2024-12-30 02:34:50|79.5|79|79.52|79.02|79.52|79.02|79.5|79|3
1735526100000|2024-12-30 02:35:00|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735526110000|2024-12-30 02:35:10|79.51|79.01|79.52|79.02|79.52|79.02|79.47|78.97|7
1735526120000|2024-12-30 02:35:20|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|10
1735526130000|2024-12-30 02:35:30|79.48|78.98|79.5|79|79.5|79|79.44|78.94|12
1735526140000|2024-12-30 02:35:40|79.51|79.01|79.57|79.07|79.57|79.07|79.51|79.01|7
1735526150000|2024-12-30 02:35:50|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|8
1735526160000|2024-12-30 02:36:00|79.58|79.08|79.63|79.13|79.63|79.13|79.58|79.08|12
1735526170000|2024-12-30 02:36:10|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|6
1735526180000|2024-12-30 02:36:20|79.69|79.19|79.75|79.25|79.75|79.25|79.69|79.19|9
1735526190000|2024-12-30 02:36:30|79.74|79.24|79.73|79.23|79.74|79.24|79.72|79.22|4
1735526200000|2024-12-30 02:36:40|79.72|79.22|79.7|79.2|79.72|79.22|79.68|79.18|9
1735526210000|2024-12-30 02:36:50|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|5
1735526220000|2024-12-30 02:37:00|79.61|79.11|79.66|79.16|79.67|79.17|79.61|79.11|8
1735526230000|2024-12-30 02:37:10|79.65|79.15|79.64|79.14|79.65|79.15|79.61|79.11|9
1735526240000|2024-12-30 02:37:20|79.63|79.13|79.61|79.11|79.63|79.13|79.6|79.1|4
1735526250000|2024-12-30 02:37:30|79.62|79.12|79.63|79.13|79.66|79.16|79.62|79.12|8
1735526260000|2024-12-30 02:37:40|79.64|79.14|79.68|79.18|79.68|79.18|79.63|79.13|5
1735526270000|2024-12-30 02:37:50|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|4
1735526280000|2024-12-30 02:38:00|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|9
1735526290000|2024-12-30 02:38:10|79.74|79.24|79.74|79.24|79.74|79.24|79.71|79.21|9
1735526300000|2024-12-30 02:38:20|79.75|79.25|79.78|79.28|79.78|79.28|79.75|79.25|7
1735526310000|2024-12-30 02:38:30|79.77|79.27|79.75|79.25|79.77|79.27|79.74|79.24|6
1735526320000|2024-12-30 02:38:40|79.74|79.24|79.76|79.26|79.77|79.27|79.74|79.24|5
1735526330000|2024-12-30 02:38:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|4
1735526340000|2024-12-30 02:39:00|79.73|79.23|79.72|79.22|79.74|79.24|79.72|79.22|6
1735526350000|2024-12-30 02:39:10|79.74|79.24|79.76|79.26|79.77|79.27|79.72|79.22|11
1735526360000|2024-12-30 02:39:20|79.75|79.25|79.79|79.29|79.79|79.29|79.75|79.25|5
1735526370000|2024-12-30 02:39:30|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|7
1735526380000|2024-12-30 02:39:40|79.85|79.35|79.84|79.34|79.86|79.36|79.84|79.34|5
1735526400000|2024-12-30 02:40:00|79.78|79.28|79.83|79.33|79.83|79.33|79.78|79.28|7
1735526410000|2024-12-30 02:40:10|79.82|79.32|79.79|79.29|79.82|79.32|79.78|79.28|5
1735526420000|2024-12-30 02:40:20|79.77|79.27|79.74|79.24|79.77|79.27|79.74|79.24|11
1735526430000|2024-12-30 02:40:30|79.75|79.25|79.75|79.25|79.76|79.26|79.73|79.23|10
1735526440000|2024-12-30 02:40:40|79.74|79.24|79.74|79.24|79.75|79.25|79.74|79.24|3
1735526450000|2024-12-30 02:40:50|79.75|79.25|79.73|79.23|79.75|79.25|79.69|79.19|17
1735526460000|2024-12-30 02:41:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|4
1735526470000|2024-12-30 02:41:10|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|10
1735526480000|2024-12-30 02:41:20|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|9
1735526490000|2024-12-30 02:41:30|79.7|79.2|79.7|79.2|79.72|79.22|79.69|79.19|6
1735526500000|2024-12-30 02:41:40|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|6
1735526520000|2024-12-30 02:42:00|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735526530000|2024-12-30 02:42:10|79.82|79.32|79.84|79.34|79.84|79.34|79.8|79.3|7
1735526540000|2024-12-30 02:42:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|5
1735526550000|2024-12-30 02:42:30|79.86|79.36|79.81|79.31|79.86|79.36|79.81|79.31|4
1735526560000|2024-12-30 02:42:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|9
1735526570000|2024-12-30 02:42:50|79.75|79.25|79.74|79.24|79.76|79.26|79.74|79.24|5
1735526580000|2024-12-30 02:43:00|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735526590000|2024-12-30 02:43:10|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735526600000|2024-12-30 02:43:20|79.69|79.19|79.69|79.19|79.7|79.2|79.69|79.19|3
1735526610000|2024-12-30 02:43:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|6
1735526620000|2024-12-30 02:43:40|79.7|79.2|79.72|79.22|79.72|79.22|79.7|79.2|3
1735526630000|2024-12-30 02:43:50|79.71|79.21|79.69|79.19|79.71|79.21|79.69|79.19|4
1735526640000|2024-12-30 02:44:00|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|5
1735526650000|2024-12-30 02:44:10|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|6
1735526660000|2024-12-30 02:44:20|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735526670000|2024-12-30 02:44:30|79.7|79.2|79.69|79.19|79.71|79.21|79.69|79.19|5
1735526680000|2024-12-30 02:44:40|79.71|79.21|79.72|79.22|79.72|79.22|79.7|79.2|3
1735526690000|2024-12-30 02:44:50|79.73|79.23|79.73|79.23|79.75|79.25|79.73|79.23|11
1735526700000|2024-12-30 02:45:00|79.75|79.25|79.77|79.27|79.78|79.28|79.73|79.23|9
1735526710000|2024-12-30 02:45:10|79.76|79.26|79.8|79.3|79.8|79.3|79.76|79.26|7
1735526720000|2024-12-30 02:45:20|79.79|79.29|79.82|79.32|79.82|79.32|79.78|79.28|6
1735526730000|2024-12-30 02:45:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735526740000|2024-12-30 02:45:40|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|8
1735526750000|2024-12-30 02:45:50|79.79|79.29|79.77|79.27|79.79|79.29|79.75|79.25|8
1735526760000|2024-12-30 02:46:00|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|7
1735526770000|2024-12-30 02:46:10|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735526780000|2024-12-30 02:46:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735526790000|2024-12-30 02:46:30|79.79|79.29|79.78|79.28|79.79|79.29|79.77|79.27|3
1735526800000|2024-12-30 02:46:40|79.79|79.29|79.79|79.29|79.8|79.3|79.78|79.28|7
1735526810000|2024-12-30 02:46:50|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735526820000|2024-12-30 02:47:00|79.77|79.27|79.79|79.29|79.79|79.29|79.77|79.27|3
1735526830000|2024-12-30 02:47:10|79.78|79.28|79.77|79.27|79.79|79.29|79.77|79.27|5
1735526840000|2024-12-30 02:47:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735526850000|2024-12-30 02:47:30|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|7
1735526860000|2024-12-30 02:47:40|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|5
1735526870000|2024-12-30 02:47:50|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735526880000|2024-12-30 02:48:00|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735526900000|2024-12-30 02:48:20|79.78|79.28|79.79|79.29|79.79|79.29|79.78|79.28|2
1735526910000|2024-12-30 02:48:30|79.85|79.35|79.9|79.4|79.91|79.41|79.85|79.35|7
1735526920000|2024-12-30 02:48:40|79.89|79.39|79.89|79.39|79.9|79.4|79.87|79.37|9
1735526930000|2024-12-30 02:48:50|79.9|79.4|79.9|79.4|79.92|79.42|79.9|79.4|5
1735526940000|2024-12-30 02:49:00|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|6
1735526950000|2024-12-30 02:49:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|4
1735526960000|2024-12-30 02:49:20|79.96|79.46|79.95|79.45|79.97|79.47|79.95|79.45|6
1735526970000|2024-12-30 02:49:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|4
1735526980000|2024-12-30 02:49:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735526990000|2024-12-30 02:49:50|79.91|79.41|79.91|79.41|79.92|79.42|79.9|79.4|9
1735527000000|2024-12-30 02:50:00|79.9|79.4|79.88|79.38|79.91|79.41|79.87|79.37|11
1735527010000|2024-12-30 02:50:10|79.87|79.37|79.84|79.34|79.87|79.37|79.84|79.34|2
1735527020000|2024-12-30 02:50:20|79.83|79.33|79.84|79.34|79.86|79.36|79.83|79.33|5
1735527030000|2024-12-30 02:50:30|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735527040000|2024-12-30 02:50:40|79.83|79.33|79.78|79.28|79.83|79.33|79.77|79.27|11
1735527050000|2024-12-30 02:50:50|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735527060000|2024-12-30 02:51:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|13
1735527070000|2024-12-30 02:51:10|79.73|79.23|79.71|79.21|79.73|79.23|79.7|79.2|4
1735527080000|2024-12-30 02:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|5
1735527090000|2024-12-30 02:51:30|79.71|79.21|79.71|79.21|79.72|79.22|79.71|79.21|3
1735527100000|2024-12-30 02:51:40|79.7|79.2|79.66|79.16|79.71|79.21|79.66|79.16|7
1735527110000|2024-12-30 02:51:50|79.67|79.17|79.68|79.18|79.69|79.19|79.66|79.16|5
1735527120000|2024-12-30 02:52:00|79.69|79.19|79.66|79.16|79.69|79.19|79.66|79.16|10
1735527130000|2024-12-30 02:52:10|79.64|79.14|79.63|79.13|79.69|79.19|79.63|79.13|12
1735527140000|2024-12-30 02:52:20|79.62|79.12|79.62|79.12|79.63|79.13|79.62|79.12|3
1735527150000|2024-12-30 02:52:30|79.61|79.11|79.63|79.13|79.63|79.13|79.6|79.1|7
1735527160000|2024-12-30 02:52:40|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735527170000|2024-12-30 02:52:50|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735527180000|2024-12-30 02:53:00|79.66|79.16|79.67|79.17|79.68|79.18|79.66|79.16|4
1735527200000|2024-12-30 02:53:20|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735527210000|2024-12-30 02:53:30|79.64|79.14|79.67|79.17|79.69|79.19|79.63|79.13|10
1735527220000|2024-12-30 02:53:40|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735527230000|2024-12-30 02:53:50|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735527240000|2024-12-30 02:54:00|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735527250000|2024-12-30 02:54:10|79.67|79.17|79.67|79.17|79.68|79.18|79.67|79.17|3
1735527260000|2024-12-30 02:54:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735527290000|2024-12-30 02:54:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735527300000|2024-12-30 02:55:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735527310000|2024-12-30 02:55:10|79.71|79.21|79.68|79.18|79.71|79.21|79.67|79.17|5
1735527320000|2024-12-30 02:55:20|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735527330000|2024-12-30 02:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735527340000|2024-12-30 02:55:40|79.7|79.2|79.76|79.26|79.77|79.27|79.7|79.2|9
1735527360000|2024-12-30 02:56:00|79.77|79.27|79.78|79.28|79.78|79.28|79.77|79.27|2
1735527370000|2024-12-30 02:56:10|79.77|79.27|79.77|79.27|79.78|79.28|79.77|79.27|3
1735527380000|2024-12-30 02:56:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735527390000|2024-12-30 02:56:30|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|2
1735527400000|2024-12-30 02:56:40|79.73|79.23|79.73|79.23|79.73|79.23|79.72|79.22|3
1735527410000|2024-12-30 02:56:50|79.74|79.24|79.73|79.23|79.75|79.25|79.73|79.23|5
1735527420000|2024-12-30 02:57:00|79.74|79.24|79.78|79.28|79.78|79.28|79.74|79.24|7
1735527430000|2024-12-30 02:57:10|79.79|79.29|79.78|79.28|79.79|79.29|79.78|79.28|2
1735527440000|2024-12-30 02:57:20|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|8
1735527450000|2024-12-30 02:57:30|79.78|79.28|79.77|79.27|79.78|79.28|79.77|79.27|2
1735527460000|2024-12-30 02:57:40|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735527470000|2024-12-30 02:57:50|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|2
1735527480000|2024-12-30 02:58:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735527490000|2024-12-30 02:58:10|79.77|79.27|79.76|79.26|79.77|79.27|79.75|79.25|6
1735527500000|2024-12-30 02:58:20|79.77|79.27|79.75|79.25|79.77|79.27|79.75|79.25|3
1735527510000|2024-12-30 02:58:30|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735527520000|2024-12-30 02:58:40|79.75|79.25|79.71|79.21|79.75|79.25|79.7|79.2|5
1735527540000|2024-12-30 02:59:00|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735527550000|2024-12-30 02:59:10|79.72|79.22|79.72|79.22|79.72|79.22|79.72|79.22|1
1735527560000|2024-12-30 02:59:20|79.71|79.21|79.75|79.25|79.75|79.25|79.71|79.21|4
1735527570000|2024-12-30 02:59:30|79.74|79.24|79.73|79.23|79.76|79.26|79.72|79.22|8
1735527580000|2024-12-30 02:59:40|79.74|79.24|79.73|79.23|79.77|79.27|79.72|79.22|8
1735527590000|2024-12-30 02:59:50|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735527600000|2024-12-30 03:00:00|79.78|79.28|79.76|79.26|79.78|79.28|79.76|79.26|3
1735527610000|2024-12-30 03:00:10|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735527620000|2024-12-30 03:00:20|79.71|79.21|79.76|79.26|79.76|79.26|79.71|79.21|4
1735527630000|2024-12-30 03:00:30|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|4
1735527640000|2024-12-30 03:00:40|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|7
1735527650000|2024-12-30 03:00:50|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735527660000|2024-12-30 03:01:00|79.69|79.19|79.61|79.11|79.7|79.2|79.6|79.1|12
1735527670000|2024-12-30 03:01:10|79.6|79.1|79.62|79.12|79.65|79.15|79.6|79.1|7
1735527680000|2024-12-30 03:01:20|79.63|79.13|79.65|79.15|79.68|79.18|79.63|79.13|8
1735527690000|2024-12-30 03:01:30|79.64|79.14|79.64|79.14|79.65|79.15|79.64|79.14|3
1735527700000|2024-12-30 03:01:40|79.63|79.13|79.55|79.05|79.63|79.13|79.54|79.04|12
1735527710000|2024-12-30 03:01:50|79.56|79.06|79.56|79.06|79.57|79.07|79.55|79.05|11
1735527720000|2024-12-30 03:02:00|79.55|79.05|79.59|79.09|79.6|79.1|79.54|79.04|12
1735527730000|2024-12-30 03:02:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735527740000|2024-12-30 03:02:20|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735527750000|2024-12-30 03:02:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735527760000|2024-12-30 03:02:40|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735527770000|2024-12-30 03:02:50|79.62|79.12|79.66|79.16|79.67|79.17|79.62|79.12|12
1735527780000|2024-12-30 03:03:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735527790000|2024-12-30 03:03:10|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735527800000|2024-12-30 03:03:20|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735527820000|2024-12-30 03:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735527830000|2024-12-30 03:03:50|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735527840000|2024-12-30 03:04:00|79.64|79.14|79.67|79.17|79.67|79.17|79.63|79.13|5
1735527850000|2024-12-30 03:04:10|79.68|79.18|79.75|79.25|79.76|79.26|79.68|79.18|6
1735527860000|2024-12-30 03:04:20|79.74|79.24|79.76|79.26|79.76|79.26|79.73|79.23|4
1735527870000|2024-12-30 03:04:30|79.77|79.27|79.83|79.33|79.83|79.33|79.77|79.27|6
1735527880000|2024-12-30 03:04:40|79.82|79.32|79.77|79.27|79.82|79.32|79.77|79.27|6
1735527890000|2024-12-30 03:04:50|79.74|79.24|79.77|79.27|79.78|79.28|79.74|79.24|5
1735527900000|2024-12-30 03:05:00|79.78|79.28|79.85|79.35|79.85|79.35|79.78|79.28|8
1735527910000|2024-12-30 03:05:10|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|9
1735527920000|2024-12-30 03:05:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735527940000|2024-12-30 03:05:40|79.89|79.39|79.97|79.47|79.98|79.48|79.89|79.39|8
1735527950000|2024-12-30 03:05:50|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|5
1735527960000|2024-12-30 03:06:00|80.02|79.52|80.01|79.51|80.02|79.52|79.99|79.49|10
1735527980000|2024-12-30 03:06:20|80|79.5|79.99|79.49|80|79.5|79.96|79.46|6
1735527990000|2024-12-30 03:06:30|80|79.5|80.06|79.56|80.06|79.56|80|79.5|4
1735528010000|2024-12-30 03:06:50|80.07|79.57|80.07|79.57|80.07|79.57|80.07|79.57|1
1735528020000|2024-12-30 03:07:00|80.09|79.59|80.1|79.6|80.1|79.6|80.08|79.58|4
1735528030000|2024-12-30 03:07:10|80.09|79.59|80.06|79.56|80.09|79.59|80.06|79.56|2
1735528040000|2024-12-30 03:07:20|80.05|79.55|80.06|79.56|80.07|79.57|80.05|79.55|4
1735528050000|2024-12-30 03:07:30|80.04|79.54|80.01|79.51|80.04|79.54|80|79.5|5
1735528060000|2024-12-30 03:07:40|80|79.5|79.97|79.47|80|79.5|79.97|79.47|4
1735528070000|2024-12-30 03:07:50|79.98|79.48|80|79.5|80.01|79.51|79.98|79.48|5
1735528080000|2024-12-30 03:08:00|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735528090000|2024-12-30 03:08:10|79.97|79.47|79.95|79.45|79.97|79.47|79.95|79.45|5
1735528100000|2024-12-30 03:08:20|79.96|79.46|79.97|79.47|79.99|79.49|79.96|79.46|9
1735528110000|2024-12-30 03:08:30|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|5
1735528120000|2024-12-30 03:08:40|79.95|79.45|79.88|79.38|79.95|79.45|79.88|79.38|8
1735528130000|2024-12-30 03:08:50|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|10
1735528140000|2024-12-30 03:09:00|79.87|79.37|79.82|79.32|79.88|79.38|79.82|79.32|9
1735528150000|2024-12-30 03:09:10|79.79|79.29|79.84|79.34|79.84|79.34|79.77|79.27|7
1735528160000|2024-12-30 03:09:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735528170000|2024-12-30 03:09:30|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|6
1735528180000|2024-12-30 03:09:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735528190000|2024-12-30 03:09:50|79.89|79.39|79.9|79.4|79.91|79.41|79.89|79.39|4
1735528200000|2024-12-30 03:10:00|79.91|79.41|79.95|79.45|79.95|79.45|79.9|79.4|5
1735528210000|2024-12-30 03:10:10|79.96|79.46|79.93|79.43|79.96|79.46|79.92|79.42|7
1735528220000|2024-12-30 03:10:20|79.92|79.42|79.92|79.42|79.95|79.45|79.92|79.42|10
1735528230000|2024-12-30 03:10:30|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735528240000|2024-12-30 03:10:40|79.92|79.42|79.9|79.4|79.92|79.42|79.9|79.4|2
1735528250000|2024-12-30 03:10:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735528260000|2024-12-30 03:11:00|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528270000|2024-12-30 03:11:10|79.86|79.36|79.87|79.37|79.87|79.37|79.84|79.34|4
1735528280000|2024-12-30 03:11:20|79.86|79.36|79.87|79.37|79.87|79.37|79.86|79.36|2
1735528290000|2024-12-30 03:11:30|79.86|79.36|79.86|79.36|79.87|79.37|79.85|79.35|4
1735528310000|2024-12-30 03:11:50|79.87|79.37|79.88|79.38|79.88|79.38|79.86|79.36|4
1735528320000|2024-12-30 03:12:00|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735528330000|2024-12-30 03:12:10|79.88|79.38|79.88|79.38|79.9|79.4|79.88|79.38|6
1735528340000|2024-12-30 03:12:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735528350000|2024-12-30 03:12:30|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735528380000|2024-12-30 03:13:00|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735528390000|2024-12-30 03:13:10|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735528400000|2024-12-30 03:13:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735528410000|2024-12-30 03:13:30|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735528420000|2024-12-30 03:13:40|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735528430000|2024-12-30 03:13:50|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|4
1735528440000|2024-12-30 03:14:00|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735528450000|2024-12-30 03:14:10|79.88|79.38|79.86|79.36|79.88|79.38|79.86|79.36|3
1735528460000|2024-12-30 03:14:20|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528470000|2024-12-30 03:14:30|79.85|79.35|79.86|79.36|79.86|79.36|79.85|79.35|2
1735528480000|2024-12-30 03:14:40|79.87|79.37|79.87|79.37|79.87|79.37|79.87|79.37|1
1735528510000|2024-12-30 03:15:10|79.84|79.34|79.92|79.42|79.92|79.42|79.84|79.34|9
1735528520000|2024-12-30 03:15:20|79.91|79.41|79.94|79.44|79.97|79.47|79.9|79.4|10
1735528530000|2024-12-30 03:15:30|79.91|79.41|79.94|79.44|79.94|79.44|79.86|79.36|11
1735528540000|2024-12-30 03:15:40|79.93|79.43|79.9|79.4|79.93|79.43|79.88|79.38|7
1735528550000|2024-12-30 03:15:50|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|6
1735528560000|2024-12-30 03:16:00|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|6
1735528570000|2024-12-30 03:16:10|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735528580000|2024-12-30 03:16:20|79.82|79.32|79.85|79.35|79.86|79.36|79.81|79.31|9
1735528590000|2024-12-30 03:16:30|79.86|79.36|79.89|79.39|79.89|79.39|79.86|79.36|2
1735528600000|2024-12-30 03:16:40|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735528610000|2024-12-30 03:16:50|79.86|79.36|79.82|79.32|79.86|79.36|79.8|79.3|9
1735528620000|2024-12-30 03:17:00|79.84|79.34|79.84|79.34|79.85|79.35|79.82|79.32|7
1735528630000|2024-12-30 03:17:10|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735528640000|2024-12-30 03:17:20|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|4
1735528650000|2024-12-30 03:17:30|79.85|79.35|79.85|79.35|79.87|79.37|79.84|79.34|7
1735528660000|2024-12-30 03:17:40|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|7
1735528670000|2024-12-30 03:17:50|79.88|79.38|79.87|79.37|79.88|79.38|79.85|79.35|6
1735528680000|2024-12-30 03:18:00|79.86|79.36|79.88|79.38|79.88|79.38|79.86|79.36|5
1735528690000|2024-12-30 03:18:10|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735528700000|2024-12-30 03:18:20|79.89|79.39|79.83|79.33|79.89|79.39|79.82|79.32|17
1735528710000|2024-12-30 03:18:30|79.85|79.35|79.88|79.38|79.88|79.38|79.84|79.34|6
1735528720000|2024-12-30 03:18:40|79.89|79.39|79.87|79.37|79.89|79.39|79.87|79.37|6
1735528730000|2024-12-30 03:18:50|79.88|79.38|79.88|79.38|79.88|79.38|79.87|79.37|3
1735528780000|2024-12-30 03:19:40|79.86|79.36|79.83|79.33|79.86|79.36|79.83|79.33|4
1735528790000|2024-12-30 03:19:50|79.82|79.32|79.8|79.3|79.82|79.32|79.8|79.3|3
1735528800000|2024-12-30 03:20:00|79.77|79.27|79.77|79.27|79.78|79.28|79.76|79.26|4
1735528810000|2024-12-30 03:20:10|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735528820000|2024-12-30 03:20:20|79.8|79.3|79.8|79.3|79.81|79.31|79.8|79.3|3
1735528830000|2024-12-30 03:20:30|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735528840000|2024-12-30 03:20:40|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735528850000|2024-12-30 03:20:50|79.87|79.37|79.86|79.36|79.87|79.37|79.85|79.35|4
1735528860000|2024-12-30 03:21:00|79.84|79.34|79.84|79.34|79.85|79.35|79.83|79.33|9
1735528870000|2024-12-30 03:21:10|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|5
1735528880000|2024-12-30 03:21:20|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|2
1735528890000|2024-12-30 03:21:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735528900000|2024-12-30 03:21:40|79.85|79.35|79.82|79.32|79.85|79.35|79.81|79.31|4
1735528910000|2024-12-30 03:21:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735528920000|2024-12-30 03:22:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|6
1735528930000|2024-12-30 03:22:10|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735528940000|2024-12-30 03:22:20|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735528950000|2024-12-30 03:22:30|79.8|79.3|79.86|79.36|79.86|79.36|79.8|79.3|8
1735528960000|2024-12-30 03:22:40|79.85|79.35|79.81|79.31|79.85|79.35|79.81|79.31|7
1735528970000|2024-12-30 03:22:50|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|4
1735528980000|2024-12-30 03:23:00|79.84|79.34|79.83|79.33|79.85|79.35|79.82|79.32|5
1735528990000|2024-12-30 03:23:10|79.82|79.32|79.78|79.28|79.82|79.32|79.78|79.28|7
1735529000000|2024-12-30 03:23:20|79.77|79.27|79.76|79.26|79.77|79.27|79.76|79.26|4
1735529010000|2024-12-30 03:23:30|79.77|79.27|79.72|79.22|79.77|79.27|79.72|79.22|7
1735529020000|2024-12-30 03:23:40|79.73|79.23|79.71|79.21|79.73|79.23|79.71|79.21|5
1735529030000|2024-12-30 03:23:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735529040000|2024-12-30 03:24:00|79.68|79.18|79.69|79.19|79.7|79.2|79.68|79.18|3
1735529050000|2024-12-30 03:24:10|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735529060000|2024-12-30 03:24:20|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735529080000|2024-12-30 03:24:40|79.71|79.21|79.72|79.22|79.72|79.22|79.71|79.21|2
1735529090000|2024-12-30 03:24:50|79.73|79.23|79.77|79.27|79.77|79.27|79.73|79.23|4
1735529100000|2024-12-30 03:25:00|79.76|79.26|79.81|79.31|79.81|79.31|79.76|79.26|7
1735529110000|2024-12-30 03:25:10|79.84|79.34|79.86|79.36|79.87|79.37|79.84|79.34|7
1735529120000|2024-12-30 03:25:20|79.85|79.35|79.87|79.37|79.89|79.39|79.85|79.35|10
1735529130000|2024-12-30 03:25:30|79.86|79.36|79.87|79.37|79.88|79.38|79.83|79.33|10
1735529140000|2024-12-30 03:25:40|79.86|79.36|79.9|79.4|79.9|79.4|79.86|79.36|7
1735529150000|2024-12-30 03:25:50|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|2
1735529160000|2024-12-30 03:26:00|79.89|79.39|79.87|79.37|79.89|79.39|79.86|79.36|5
1735529170000|2024-12-30 03:26:10|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735529190000|2024-12-30 03:26:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|7
1735529200000|2024-12-30 03:26:40|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|5
1735529210000|2024-12-30 03:26:50|79.81|79.31|79.8|79.3|79.81|79.31|79.8|79.3|2
1735529220000|2024-12-30 03:27:00|79.81|79.31|79.79|79.29|79.81|79.31|79.79|79.29|5
1735529230000|2024-12-30 03:27:10|79.78|79.28|79.78|79.28|79.78|79.28|79.77|79.27|3
1735529240000|2024-12-30 03:27:20|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735529250000|2024-12-30 03:27:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|4
1735529260000|2024-12-30 03:27:40|79.8|79.3|79.84|79.34|79.84|79.34|79.79|79.29|6
1735529270000|2024-12-30 03:27:50|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|7
1735529280000|2024-12-30 03:28:00|79.82|79.32|79.82|79.32|79.85|79.35|79.81|79.31|8
1735529290000|2024-12-30 03:28:10|79.81|79.31|79.82|79.32|79.83|79.33|79.8|79.3|4
1735529300000|2024-12-30 03:28:20|79.83|79.33|79.82|79.32|79.83|79.33|79.82|79.32|2
1735529320000|2024-12-30 03:28:40|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|2
1735529330000|2024-12-30 03:28:50|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|4
1735529340000|2024-12-30 03:29:00|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|6
1735529350000|2024-12-30 03:29:10|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|2
1735529360000|2024-12-30 03:29:20|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|6
1735529390000|2024-12-30 03:29:50|79.85|79.35|79.85|79.35|79.85|79.35|79.85|79.35|1
1735529400000|2024-12-30 03:30:00|79.86|79.36|79.88|79.38|79.88|79.38|79.85|79.35|6
1735529410000|2024-12-30 03:30:10|79.89|79.39|79.91|79.41|79.92|79.42|79.89|79.39|6
1735529420000|2024-12-30 03:30:20|79.92|79.42|79.9|79.4|79.92|79.42|79.89|79.39|5
1735529430000|2024-12-30 03:30:30|79.89|79.39|79.88|79.38|79.89|79.39|79.87|79.37|4
1735529440000|2024-12-30 03:30:40|79.87|79.37|79.87|79.37|79.88|79.38|79.87|79.37|3
1735529450000|2024-12-30 03:30:50|79.88|79.38|79.87|79.37|79.88|79.38|79.87|79.37|2
1735529460000|2024-12-30 03:31:00|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|6
1735529470000|2024-12-30 03:31:10|79.81|79.31|79.79|79.29|79.82|79.32|79.79|79.29|4
1735529480000|2024-12-30 03:31:20|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|7
1735529490000|2024-12-30 03:31:30|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735529500000|2024-12-30 03:31:40|79.75|79.25|79.73|79.23|79.76|79.26|79.73|79.23|6
1735529510000|2024-12-30 03:31:50|79.75|79.25|79.7|79.2|79.75|79.25|79.7|79.2|7
1735529520000|2024-12-30 03:32:00|79.69|79.19|79.69|79.19|79.69|79.19|79.67|79.17|6
1735529530000|2024-12-30 03:32:10|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735529540000|2024-12-30 03:32:20|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735529550000|2024-12-30 03:32:30|79.68|79.18|79.68|79.18|79.69|79.19|79.67|79.17|4
1735529560000|2024-12-30 03:32:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735529570000|2024-12-30 03:32:50|79.71|79.21|79.68|79.18|79.71|79.21|79.68|79.18|4
1735529580000|2024-12-30 03:33:00|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735529590000|2024-12-30 03:33:10|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|3
1735529600000|2024-12-30 03:33:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735529610000|2024-12-30 03:33:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|5
1735529620000|2024-12-30 03:33:40|79.71|79.21|79.67|79.17|79.71|79.21|79.67|79.17|8
1735529630000|2024-12-30 03:33:50|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735529640000|2024-12-30 03:34:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735529650000|2024-12-30 03:34:10|79.71|79.21|79.71|79.21|79.71|79.21|79.69|79.19|5
1735529660000|2024-12-30 03:34:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|7
1735529670000|2024-12-30 03:34:30|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735529680000|2024-12-30 03:34:40|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|2
1735529700000|2024-12-30 03:35:00|79.69|79.19|79.72|79.22|79.72|79.22|79.69|79.19|5
1735529710000|2024-12-30 03:35:10|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|4
1735529720000|2024-12-30 03:35:20|79.65|79.15|79.66|79.16|79.68|79.18|79.64|79.14|8
1735529730000|2024-12-30 03:35:30|79.65|79.15|79.65|79.15|79.66|79.16|79.64|79.14|6
1735529740000|2024-12-30 03:35:40|79.64|79.14|79.65|79.15|79.65|79.15|79.63|79.13|6
1735529750000|2024-12-30 03:35:50|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735529760000|2024-12-30 03:36:00|79.57|79.07|79.56|79.06|79.58|79.08|79.54|79.04|9
1735529780000|2024-12-30 03:36:20|79.54|79.04|79.53|79.03|79.54|79.04|79.52|79.02|8
1735529790000|2024-12-30 03:36:30|79.52|79.02|79.5|79|79.52|79.02|79.48|78.98|7
1735529800000|2024-12-30 03:36:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|6
1735529810000|2024-12-30 03:36:50|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|6
1735529820000|2024-12-30 03:37:00|79.54|79.04|79.52|79.02|79.54|79.04|79.52|79.02|3
1735529830000|2024-12-30 03:37:10|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735529840000|2024-12-30 03:37:20|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735529850000|2024-12-30 03:37:30|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735529860000|2024-12-30 03:37:40|79.5|79|79.51|79.01|79.51|79.01|79.49|78.99|4
1735529870000|2024-12-30 03:37:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735529880000|2024-12-30 03:38:00|79.5|79|79.49|78.99|79.51|79.01|79.49|78.99|5
1735529910000|2024-12-30 03:38:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735529920000|2024-12-30 03:38:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735529930000|2024-12-30 03:38:50|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735529940000|2024-12-30 03:39:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|3
1735529950000|2024-12-30 03:39:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735529960000|2024-12-30 03:39:20|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735529970000|2024-12-30 03:39:30|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735529980000|2024-12-30 03:39:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735529990000|2024-12-30 03:39:50|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|4
1735530000000|2024-12-30 03:40:00|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735530010000|2024-12-30 03:40:10|79.45|78.95|79.49|78.99|79.51|79.01|79.45|78.95|11
1735530020000|2024-12-30 03:40:20|79.5|79|79.5|79|79.5|79|79.5|79|1
1735530030000|2024-12-30 03:40:30|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|4
1735530040000|2024-12-30 03:40:40|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|4
1735530050000|2024-12-30 03:40:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735530060000|2024-12-30 03:41:00|79.57|79.07|79.57|79.07|79.59|79.09|79.56|79.06|6
1735530070000|2024-12-30 03:41:10|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|2
1735530080000|2024-12-30 03:41:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735530090000|2024-12-30 03:41:30|79.52|79.02|79.52|79.02|79.53|79.03|79.51|79.01|5
1735530100000|2024-12-30 03:41:40|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|2
1735530110000|2024-12-30 03:41:50|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735530120000|2024-12-30 03:42:00|79.5|79|79.47|78.97|79.51|79.01|79.47|78.97|6
1735530130000|2024-12-30 03:42:10|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735530140000|2024-12-30 03:42:20|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735530150000|2024-12-30 03:42:30|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735530160000|2024-12-30 03:42:40|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735530170000|2024-12-30 03:42:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735530180000|2024-12-30 03:43:00|79.45|78.95|79.42|78.92|79.46|78.96|79.41|78.91|7
1735530190000|2024-12-30 03:43:10|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|3
1735530200000|2024-12-30 03:43:20|79.4|78.9|79.41|78.91|79.43|78.93|79.4|78.9|7
1735530210000|2024-12-30 03:43:30|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530220000|2024-12-30 03:43:40|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|4
1735530230000|2024-12-30 03:43:50|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735530240000|2024-12-30 03:44:00|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|4
1735530250000|2024-12-30 03:44:10|79.38|78.88|79.4|78.9|79.4|78.9|79.37|78.87|5
1735530260000|2024-12-30 03:44:20|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735530270000|2024-12-30 03:44:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735530280000|2024-12-30 03:44:40|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735530290000|2024-12-30 03:44:50|79.39|78.89|79.38|78.88|79.39|78.89|79.37|78.87|4
1735530300000|2024-12-30 03:45:00|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735530310000|2024-12-30 03:45:10|79.39|78.89|79.33|78.83|79.39|78.89|79.33|78.83|6
1735530320000|2024-12-30 03:45:20|79.35|78.85|79.34|78.84|79.36|78.86|79.34|78.84|4
1735530330000|2024-12-30 03:45:30|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735530340000|2024-12-30 03:45:40|79.36|78.86|79.39|78.89|79.39|78.89|79.36|78.86|4
1735530350000|2024-12-30 03:45:50|79.4|78.9|79.44|78.94|79.45|78.95|79.4|78.9|6
1735530370000|2024-12-30 03:46:10|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|4
1735530380000|2024-12-30 03:46:20|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|3
1735530390000|2024-12-30 03:46:30|79.48|78.98|79.48|78.98|79.5|79|79.48|78.98|5
1735530400000|2024-12-30 03:46:40|79.47|78.97|79.47|78.97|79.47|78.97|79.45|78.95|4
1735530410000|2024-12-30 03:46:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735530420000|2024-12-30 03:47:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735530430000|2024-12-30 03:47:10|79.48|78.98|79.45|78.95|79.49|78.99|79.45|78.95|6
1735530450000|2024-12-30 03:47:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735530470000|2024-12-30 03:47:50|79.44|78.94|79.41|78.91|79.45|78.95|79.41|78.91|7
1735530480000|2024-12-30 03:48:00|79.4|78.9|79.41|78.91|79.42|78.92|79.4|78.9|3
1735530490000|2024-12-30 03:48:10|79.42|78.92|79.42|78.92|79.42|78.92|79.41|78.91|3
1735530500000|2024-12-30 03:48:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530510000|2024-12-30 03:48:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735530520000|2024-12-30 03:48:40|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|5
1735530530000|2024-12-30 03:48:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530540000|2024-12-30 03:49:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530550000|2024-12-30 03:49:10|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|4
1735530560000|2024-12-30 03:49:20|79.43|78.93|79.46|78.96|79.47|78.97|79.43|78.93|7
1735530570000|2024-12-30 03:49:30|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|4
1735530580000|2024-12-30 03:49:40|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735530590000|2024-12-30 03:49:50|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735530600000|2024-12-30 03:50:00|79.4|78.9|79.4|78.9|79.41|78.91|79.38|78.88|6
1735530620000|2024-12-30 03:50:20|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|4
1735530630000|2024-12-30 03:50:30|79.42|78.92|79.42|78.92|79.44|78.94|79.42|78.92|4
1735530640000|2024-12-30 03:50:40|79.41|78.91|79.41|78.91|79.41|78.91|79.4|78.9|7
1735530650000|2024-12-30 03:50:50|79.4|78.9|79.39|78.89|79.4|78.9|79.37|78.87|5
1735530660000|2024-12-30 03:51:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530670000|2024-12-30 03:51:10|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735530680000|2024-12-30 03:51:20|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735530690000|2024-12-30 03:51:30|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735530720000|2024-12-30 03:52:00|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|5
1735530730000|2024-12-30 03:52:10|79.38|78.88|79.38|78.88|79.39|78.89|79.37|78.87|4
1735530740000|2024-12-30 03:52:20|79.37|78.87|79.38|78.88|79.39|78.89|79.37|78.87|6
1735530750000|2024-12-30 03:52:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735530760000|2024-12-30 03:52:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735530770000|2024-12-30 03:52:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|2
1735530780000|2024-12-30 03:53:00|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|4
1735530790000|2024-12-30 03:53:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735530810000|2024-12-30 03:53:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|2
1735530840000|2024-12-30 03:54:00|79.42|78.92|79.38|78.88|79.42|78.92|79.38|78.88|5
1735530850000|2024-12-30 03:54:10|79.39|78.89|79.39|78.89|79.4|78.9|79.37|78.87|6
1735530870000|2024-12-30 03:54:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735530880000|2024-12-30 03:54:40|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735530890000|2024-12-30 03:54:50|79.4|78.9|79.38|78.88|79.4|78.9|79.38|78.88|4
1735530900000|2024-12-30 03:55:00|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735530910000|2024-12-30 03:55:10|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735530920000|2024-12-30 03:55:20|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735530930000|2024-12-30 03:55:30|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735530940000|2024-12-30 03:55:40|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|4
1735530950000|2024-12-30 03:55:50|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735530960000|2024-12-30 03:56:00|79.31|78.81|79.28|78.78|79.32|78.82|79.28|78.78|7
1735530970000|2024-12-30 03:56:10|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|3
1735530980000|2024-12-30 03:56:20|79.25|78.75|79.25|78.75|79.25|78.75|79.23|78.73|7
1735530990000|2024-12-30 03:56:30|79.26|78.76|79.28|78.78|79.29|78.79|79.25|78.75|6
1735531000000|2024-12-30 03:56:40|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735531020000|2024-12-30 03:57:00|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735531030000|2024-12-30 03:57:10|79.31|78.81|79.29|78.79|79.31|78.81|79.29|78.79|3
1735531040000|2024-12-30 03:57:20|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735531050000|2024-12-30 03:57:30|79.31|78.81|79.31|78.81|79.32|78.82|79.3|78.8|5
1735531060000|2024-12-30 03:57:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735531070000|2024-12-30 03:57:50|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735531080000|2024-12-30 03:58:00|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735531100000|2024-12-30 03:58:20|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|4
1735531110000|2024-12-30 03:58:30|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|4
1735531120000|2024-12-30 03:58:40|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735531130000|2024-12-30 03:58:50|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735531140000|2024-12-30 03:59:00|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735531150000|2024-12-30 03:59:10|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|2
1735531160000|2024-12-30 03:59:20|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735531170000|2024-12-30 03:59:30|79.35|78.85|79.32|78.82|79.36|78.86|79.32|78.82|8
1735531190000|2024-12-30 03:59:50|79.31|78.81|79.29|78.79|79.32|78.82|79.29|78.79|6
1735531200000|2024-12-30 04:00:00|79.3|78.8|79.3|78.8|79.31|78.81|79.29|78.79|6
1735531210000|2024-12-30 04:00:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|5
1735531220000|2024-12-30 04:00:20|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735531230000|2024-12-30 04:00:30|79.33|78.83|79.29|78.79|79.33|78.83|79.29|78.79|5
1735531240000|2024-12-30 04:00:40|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|6
1735531270000|2024-12-30 04:01:10|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|3
1735531280000|2024-12-30 04:01:20|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|6
1735531300000|2024-12-30 04:01:40|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|4
1735531310000|2024-12-30 04:01:50|79.42|78.92|79.44|78.94|79.44|78.94|79.41|78.91|5
1735531320000|2024-12-30 04:02:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|10
1735531330000|2024-12-30 04:02:10|79.46|78.96|79.45|78.95|79.46|78.96|79.43|78.93|4
1735531340000|2024-12-30 04:02:20|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735531350000|2024-12-30 04:02:30|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|2
1735531360000|2024-12-30 04:02:40|79.47|78.97|79.45|78.95|79.48|78.98|79.45|78.95|6
1735531370000|2024-12-30 04:02:50|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735531380000|2024-12-30 04:03:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|4
1735531390000|2024-12-30 04:03:10|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735531400000|2024-12-30 04:03:20|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735531410000|2024-12-30 04:03:30|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|3
1735531420000|2024-12-30 04:03:40|79.36|78.86|79.37|78.87|79.38|78.88|79.36|78.86|7
1735531440000|2024-12-30 04:04:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735531470000|2024-12-30 04:04:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735531490000|2024-12-30 04:04:50|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735531500000|2024-12-30 04:05:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735531510000|2024-12-30 04:05:10|79.36|78.86|79.32|78.82|79.36|78.86|79.31|78.81|10
1735531520000|2024-12-30 04:05:20|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|4
1735531530000|2024-12-30 04:05:30|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735531540000|2024-12-30 04:05:40|79.39|78.89|79.39|78.89|79.4|78.9|79.39|78.89|3
1735531550000|2024-12-30 04:05:50|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735531560000|2024-12-30 04:06:00|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735531570000|2024-12-30 04:06:10|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735531580000|2024-12-30 04:06:20|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735531590000|2024-12-30 04:06:30|79.42|78.92|79.42|78.92|79.43|78.93|79.42|78.92|3
1735531600000|2024-12-30 04:06:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735531620000|2024-12-30 04:07:00|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|2
1735531630000|2024-12-30 04:07:10|79.49|78.99|79.48|78.98|79.49|78.99|79.48|78.98|2
1735531640000|2024-12-30 04:07:20|79.47|78.97|79.46|78.96|79.47|78.97|79.44|78.94|6
1735531650000|2024-12-30 04:07:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735531660000|2024-12-30 04:07:40|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|5
1735531670000|2024-12-30 04:07:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735531680000|2024-12-30 04:08:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735531690000|2024-12-30 04:08:10|79.49|78.99|79.49|78.99|79.49|78.99|79.47|78.97|4
1735531700000|2024-12-30 04:08:20|79.48|78.98|79.49|78.99|79.5|79|79.48|78.98|4
1735531710000|2024-12-30 04:08:30|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|2
1735531720000|2024-12-30 04:08:40|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735531730000|2024-12-30 04:08:50|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735531750000|2024-12-30 04:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735531760000|2024-12-30 04:09:20|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735531770000|2024-12-30 04:09:30|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735531780000|2024-12-30 04:09:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735531790000|2024-12-30 04:09:50|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735531800000|2024-12-30 04:10:00|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735531810000|2024-12-30 04:10:10|79.56|79.06|79.54|79.04|79.56|79.06|79.51|79.01|7
1735531820000|2024-12-30 04:10:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735531830000|2024-12-30 04:10:30|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735531840000|2024-12-30 04:10:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735531860000|2024-12-30 04:11:00|79.55|79.05|79.55|79.05|79.55|79.05|79.54|79.04|5
1735531870000|2024-12-30 04:11:10|79.54|79.04|79.55|79.05|79.56|79.06|79.51|79.01|7
1735531880000|2024-12-30 04:11:20|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|3
1735531900000|2024-12-30 04:11:40|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735531910000|2024-12-30 04:11:50|79.57|79.07|79.58|79.08|79.6|79.1|79.57|79.07|5
1735531920000|2024-12-30 04:12:00|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|6
1735531940000|2024-12-30 04:12:20|79.62|79.12|79.63|79.13|79.63|79.13|79.62|79.12|2
1735531960000|2024-12-30 04:12:40|79.64|79.14|79.67|79.17|79.68|79.18|79.64|79.14|5
1735531970000|2024-12-30 04:12:50|79.66|79.16|79.61|79.11|79.66|79.16|79.61|79.11|12
1735531980000|2024-12-30 04:13:00|79.6|79.1|79.61|79.11|79.62|79.12|79.6|79.1|4
1735531990000|2024-12-30 04:13:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|7
1735532000000|2024-12-30 04:13:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|4
1735532010000|2024-12-30 04:13:30|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735532020000|2024-12-30 04:13:40|79.56|79.06|79.57|79.07|79.58|79.08|79.56|79.06|4
1735532030000|2024-12-30 04:13:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735532040000|2024-12-30 04:14:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|6
1735532050000|2024-12-30 04:14:10|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735532060000|2024-12-30 04:14:20|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|5
1735532080000|2024-12-30 04:14:40|79.51|79.01|79.51|79.01|79.52|79.02|79.51|79.01|3
1735532090000|2024-12-30 04:14:50|79.53|79.03|79.53|79.03|79.54|79.04|79.53|79.03|3
1735532100000|2024-12-30 04:15:00|79.52|79.02|79.55|79.05|79.55|79.05|79.52|79.02|8
1735532110000|2024-12-30 04:15:10|79.54|79.04|79.5|79|79.54|79.04|79.5|79|3
1735532120000|2024-12-30 04:15:20|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735532130000|2024-12-30 04:15:30|79.5|79|79.5|79|79.5|79|79.49|78.99|5
1735532150000|2024-12-30 04:15:50|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735532160000|2024-12-30 04:16:00|79.52|79.02|79.49|78.99|79.53|79.03|79.49|78.99|5
1735532170000|2024-12-30 04:16:10|79.48|78.98|79.5|79|79.51|79.01|79.48|78.98|5
1735532180000|2024-12-30 04:16:20|79.49|78.99|79.48|78.98|79.49|78.99|79.47|78.97|4
1735532190000|2024-12-30 04:16:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735532200000|2024-12-30 04:16:40|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735532210000|2024-12-30 04:16:50|79.49|78.99|79.52|79.02|79.52|79.02|79.49|78.99|4
1735532220000|2024-12-30 04:17:00|79.51|79.01|79.53|79.03|79.53|79.03|79.48|78.98|9
1735532230000|2024-12-30 04:17:10|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735532240000|2024-12-30 04:17:20|79.53|79.03|79.54|79.04|79.57|79.07|79.53|79.03|10
1735532250000|2024-12-30 04:17:30|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735532260000|2024-12-30 04:17:40|79.55|79.05|79.55|79.05|79.56|79.06|79.55|79.05|3
1735532270000|2024-12-30 04:17:50|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|5
1735532280000|2024-12-30 04:18:00|79.55|79.05|79.53|79.03|79.56|79.06|79.52|79.02|6
1735532290000|2024-12-30 04:18:10|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|4
1735532300000|2024-12-30 04:18:20|79.52|79.02|79.51|79.01|79.53|79.03|79.51|79.01|5
1735532310000|2024-12-30 04:18:30|79.5|79|79.5|79|79.51|79.01|79.49|78.99|7
1735532320000|2024-12-30 04:18:40|79.51|79.01|79.53|79.03|79.54|79.04|79.51|79.01|5
1735532330000|2024-12-30 04:18:50|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735532340000|2024-12-30 04:19:00|79.53|79.03|79.5|79|79.53|79.03|79.49|78.99|3
1735532350000|2024-12-30 04:19:10|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735532360000|2024-12-30 04:19:20|79.53|79.03|79.55|79.05|79.56|79.06|79.53|79.03|5
1735532370000|2024-12-30 04:19:30|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735532390000|2024-12-30 04:19:50|79.56|79.06|79.56|79.06|79.57|79.07|79.56|79.06|3
1735532400000|2024-12-30 04:20:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735532410000|2024-12-30 04:20:10|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735532420000|2024-12-30 04:20:20|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735532430000|2024-12-30 04:20:30|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|3
1735532440000|2024-12-30 04:20:40|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|6
1735532460000|2024-12-30 04:21:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735532470000|2024-12-30 04:21:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532510000|2024-12-30 04:21:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735532520000|2024-12-30 04:22:00|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735532530000|2024-12-30 04:22:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532560000|2024-12-30 04:22:40|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532570000|2024-12-30 04:22:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|2
1735532580000|2024-12-30 04:23:00|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735532590000|2024-12-30 04:23:10|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735532600000|2024-12-30 04:23:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|2
1735532620000|2024-12-30 04:23:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735532640000|2024-12-30 04:24:00|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735532650000|2024-12-30 04:24:10|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|3
1735532660000|2024-12-30 04:24:20|79.55|79.05|79.52|79.02|79.55|79.05|79.52|79.02|2
1735532670000|2024-12-30 04:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|5
1735532680000|2024-12-30 04:24:40|79.5|79|79.5|79|79.5|79|79.5|79|1
1735532690000|2024-12-30 04:24:50|79.51|79.01|79.5|79|79.51|79.01|79.5|79|2
1735532700000|2024-12-30 04:25:00|79.49|78.99|79.46|78.96|79.5|79|79.46|78.96|4
1735532710000|2024-12-30 04:25:10|79.45|78.95|79.45|78.95|79.45|78.95|79.44|78.94|3
1735532720000|2024-12-30 04:25:20|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735532730000|2024-12-30 04:25:30|79.45|78.95|79.41|78.91|79.45|78.95|79.41|78.91|4
1735532740000|2024-12-30 04:25:40|79.4|78.9|79.37|78.87|79.4|78.9|79.37|78.87|4
1735532750000|2024-12-30 04:25:50|79.36|78.86|79.36|78.86|79.37|78.87|79.36|78.86|3
1735532760000|2024-12-30 04:26:00|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|3
1735532770000|2024-12-30 04:26:10|79.38|78.88|79.37|78.87|79.39|78.89|79.36|78.86|6
1735532780000|2024-12-30 04:26:20|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735532790000|2024-12-30 04:26:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735532800000|2024-12-30 04:26:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735532810000|2024-12-30 04:26:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735532820000|2024-12-30 04:27:00|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735532840000|2024-12-30 04:27:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735532850000|2024-12-30 04:27:30|79.34|78.84|79.27|78.77|79.35|78.85|79.27|78.77|7
1735532860000|2024-12-30 04:27:40|79.25|78.75|79.26|78.76|79.26|78.76|79.25|78.75|4
1735532870000|2024-12-30 04:27:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735532880000|2024-12-30 04:28:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735532890000|2024-12-30 04:28:10|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735532900000|2024-12-30 04:28:20|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|2
1735532910000|2024-12-30 04:28:30|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735532920000|2024-12-30 04:28:40|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|2
1735532930000|2024-12-30 04:28:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735532940000|2024-12-30 04:29:00|79.2|78.7|79.2|78.7|79.24|78.74|79.2|78.7|9
1735532950000|2024-12-30 04:29:10|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|3
1735532960000|2024-12-30 04:29:20|79.22|78.72|79.22|78.72|79.23|78.73|79.22|78.72|3
1735532970000|2024-12-30 04:29:30|79.23|78.73|79.25|78.75|79.26|78.76|79.23|78.73|6
1735532980000|2024-12-30 04:29:40|79.24|78.74|79.25|78.75|79.25|78.75|79.24|78.74|2
1735532990000|2024-12-30 04:29:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|3
1735533000000|2024-12-30 04:30:00|79.23|78.73|79.21|78.71|79.24|78.74|79.21|78.71|6
1735533010000|2024-12-30 04:30:10|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|8
1735533020000|2024-12-30 04:30:20|79.21|78.71|79.19|78.69|79.21|78.71|79.19|78.69|3
1735533030000|2024-12-30 04:30:30|79.2|78.7|79.15|78.65|79.21|78.71|79.15|78.65|11
1735533040000|2024-12-30 04:30:40|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|7
1735533050000|2024-12-30 04:30:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735533060000|2024-12-30 04:31:00|79.2|78.7|79.24|78.74|79.24|78.74|79.2|78.7|4
1735533070000|2024-12-30 04:31:10|79.23|78.73|79.23|78.73|79.24|78.74|79.22|78.72|4
1735533080000|2024-12-30 04:31:20|79.22|78.72|79.26|78.76|79.27|78.77|79.22|78.72|8
1735533090000|2024-12-30 04:31:30|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|8
1735533100000|2024-12-30 04:31:40|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735533110000|2024-12-30 04:31:50|79.18|78.68|79.2|78.7|79.2|78.7|79.18|78.68|3
1735533120000|2024-12-30 04:32:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|4
1735533130000|2024-12-30 04:32:10|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735533140000|2024-12-30 04:32:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|5
1735533150000|2024-12-30 04:32:30|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|9
1735533160000|2024-12-30 04:32:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735533180000|2024-12-30 04:33:00|79.15|78.65|79.08|78.58|79.15|78.65|79.07|78.57|8
1735533190000|2024-12-30 04:33:10|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|4
1735533200000|2024-12-30 04:33:20|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|6
1735533210000|2024-12-30 04:33:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735533230000|2024-12-30 04:33:50|79.17|78.67|79.16|78.66|79.17|78.67|79.14|78.64|3
1735533240000|2024-12-30 04:34:00|79.15|78.65|79.14|78.64|79.15|78.65|79.11|78.61|7
1735533250000|2024-12-30 04:34:10|79.16|78.66|79.18|78.68|79.19|78.69|79.16|78.66|5
1735533260000|2024-12-30 04:34:20|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735533270000|2024-12-30 04:34:30|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735533280000|2024-12-30 04:34:40|79.21|78.71|79.23|78.73|79.23|78.73|79.21|78.71|2
1735533290000|2024-12-30 04:34:50|79.21|78.71|79.24|78.74|79.24|78.74|79.2|78.7|5
1735533300000|2024-12-30 04:35:00|79.25|78.75|79.29|78.79|79.29|78.79|79.24|78.74|7
1735533310000|2024-12-30 04:35:10|79.28|78.78|79.2|78.7|79.28|78.78|79.2|78.7|7
1735533320000|2024-12-30 04:35:20|79.21|78.71|79.22|78.72|79.24|78.74|79.2|78.7|6
1735533340000|2024-12-30 04:35:40|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735533350000|2024-12-30 04:35:50|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|8
1735533360000|2024-12-30 04:36:00|79.18|78.68|79.12|78.62|79.18|78.68|79.12|78.62|10
1735533370000|2024-12-30 04:36:10|79.13|78.63|79.17|78.67|79.17|78.67|79.13|78.63|8
1735533380000|2024-12-30 04:36:20|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735533390000|2024-12-30 04:36:30|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|7
1735533400000|2024-12-30 04:36:40|79.12|78.62|79.17|78.67|79.17|78.67|79.12|78.62|4
1735533410000|2024-12-30 04:36:50|79.19|78.69|79.19|78.69|79.2|78.7|79.18|78.68|5
1735533420000|2024-12-30 04:37:00|79.18|78.68|79.2|78.7|79.2|78.7|79.16|78.66|7
1735533440000|2024-12-30 04:37:20|79.17|78.67|79.24|78.74|79.25|78.75|79.17|78.67|12
1735533450000|2024-12-30 04:37:30|79.25|78.75|79.22|78.72|79.25|78.75|79.18|78.68|11
1735533460000|2024-12-30 04:37:40|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|2
1735533470000|2024-12-30 04:37:50|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|4
1735533480000|2024-12-30 04:38:00|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735533490000|2024-12-30 04:38:10|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533500000|2024-12-30 04:38:20|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735533510000|2024-12-30 04:38:30|79.19|78.69|79.14|78.64|79.19|78.69|79.14|78.64|7
1735533520000|2024-12-30 04:38:40|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735533530000|2024-12-30 04:38:50|79.15|78.65|79.17|78.67|79.17|78.67|79.15|78.65|3
1735533540000|2024-12-30 04:39:00|79.18|78.68|79.19|78.69|79.2|78.7|79.18|78.68|6
1735533550000|2024-12-30 04:39:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735533560000|2024-12-30 04:39:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735533570000|2024-12-30 04:39:30|79.2|78.7|79.21|78.71|79.24|78.74|79.2|78.7|8
1735533580000|2024-12-30 04:39:40|79.2|78.7|79.22|78.72|79.25|78.75|79.2|78.7|8
1735533590000|2024-12-30 04:39:50|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735533600000|2024-12-30 04:40:00|79.21|78.71|79.19|78.69|79.21|78.71|79.17|78.67|12
1735533610000|2024-12-30 04:40:10|79.21|78.71|79.21|78.71|79.22|78.72|79.2|78.7|5
1735533620000|2024-12-30 04:40:20|79.22|78.72|79.25|78.75|79.25|78.75|79.22|78.72|4
1735533630000|2024-12-30 04:40:30|79.24|78.74|79.19|78.69|79.24|78.74|79.19|78.69|2
1735533640000|2024-12-30 04:40:40|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|4
1735533650000|2024-12-30 04:40:50|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735533660000|2024-12-30 04:41:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533670000|2024-12-30 04:41:10|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|9
1735533680000|2024-12-30 04:41:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735533690000|2024-12-30 04:41:30|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|3
1735533710000|2024-12-30 04:41:50|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735533730000|2024-12-30 04:42:10|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533740000|2024-12-30 04:42:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533760000|2024-12-30 04:42:40|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735533780000|2024-12-30 04:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735533790000|2024-12-30 04:43:10|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735533810000|2024-12-30 04:43:30|79.18|78.68|79.17|78.67|79.18|78.68|79.16|78.66|3
1735533820000|2024-12-30 04:43:40|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735533830000|2024-12-30 04:43:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533840000|2024-12-30 04:44:00|79.16|78.66|79.16|78.66|79.17|78.67|79.15|78.65|5
1735533850000|2024-12-30 04:44:10|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735533860000|2024-12-30 04:44:20|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735533870000|2024-12-30 04:44:30|79.19|78.69|79.17|78.67|79.19|78.69|79.16|78.66|5
1735533880000|2024-12-30 04:44:40|79.16|78.66|79.14|78.64|79.16|78.66|79.13|78.63|5
1735533890000|2024-12-30 04:44:50|79.13|78.63|79.13|78.63|79.13|78.63|79.1|78.6|8
1735533900000|2024-12-30 04:45:00|79.11|78.61|79.1|78.6|79.11|78.61|79.09|78.59|3
1735533910000|2024-12-30 04:45:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|5
1735533920000|2024-12-30 04:45:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735533930000|2024-12-30 04:45:30|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|5
1735533950000|2024-12-30 04:45:50|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|6
1735533960000|2024-12-30 04:46:00|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|2
1735533970000|2024-12-30 04:46:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735533980000|2024-12-30 04:46:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735533990000|2024-12-30 04:46:30|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735534010000|2024-12-30 04:46:50|79.19|78.69|79.23|78.73|79.23|78.73|79.19|78.69|3
1735534020000|2024-12-30 04:47:00|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|5
1735534030000|2024-12-30 04:47:10|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|6
1735534040000|2024-12-30 04:47:20|79.15|78.65|79.16|78.66|79.16|78.66|79.15|78.65|2
1735534060000|2024-12-30 04:47:40|79.15|78.65|79.13|78.63|79.16|78.66|79.12|78.62|6
1735534070000|2024-12-30 04:47:50|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735534080000|2024-12-30 04:48:00|79.13|78.63|79.13|78.63|79.14|78.64|79.12|78.62|9
1735534090000|2024-12-30 04:48:10|79.12|78.62|79.11|78.61|79.13|78.63|79.11|78.61|4
1735534100000|2024-12-30 04:48:20|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|6
1735534110000|2024-12-30 04:48:30|79.1|78.6|79.09|78.59|79.1|78.6|79.09|78.59|2
1735534120000|2024-12-30 04:48:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|5
1735534130000|2024-12-30 04:48:50|79.09|78.59|79.11|78.61|79.12|78.62|79.07|78.57|9
1735534140000|2024-12-30 04:49:00|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735534150000|2024-12-30 04:49:10|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|2
1735534160000|2024-12-30 04:49:20|79.13|78.63|79.13|78.63|79.14|78.64|79.11|78.61|5
1735534170000|2024-12-30 04:49:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735534180000|2024-12-30 04:49:40|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|5
1735534190000|2024-12-30 04:49:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735534200000|2024-12-30 04:50:00|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|3
1735534210000|2024-12-30 04:50:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|4
1735534220000|2024-12-30 04:50:20|79.05|78.55|79.07|78.57|79.07|78.57|79.02|78.52|11
1735534230000|2024-12-30 04:50:30|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|5
1735534240000|2024-12-30 04:50:40|79.01|78.51|79.03|78.53|79.04|78.54|79|78.5|7
1735534250000|2024-12-30 04:50:50|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|5
1735534260000|2024-12-30 04:51:00|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|4
1735534270000|2024-12-30 04:51:10|79|78.5|78.98|78.48|79|78.5|78.98|78.48|7
1735534280000|2024-12-30 04:51:20|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|3
1735534290000|2024-12-30 04:51:30|78.97|78.47|78.95|78.45|78.97|78.47|78.93|78.43|7
1735534300000|2024-12-30 04:51:40|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|5
1735534310000|2024-12-30 04:51:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|6
1735534320000|2024-12-30 04:52:00|78.92|78.42|78.92|78.42|78.92|78.42|78.89|78.39|9
1735534330000|2024-12-30 04:52:10|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|5
1735534340000|2024-12-30 04:52:20|78.96|78.46|79|78.5|79|78.5|78.96|78.46|8
1735534350000|2024-12-30 04:52:30|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735534360000|2024-12-30 04:52:40|78.99|78.49|78.97|78.47|78.99|78.49|78.94|78.44|6
1735534370000|2024-12-30 04:52:50|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|4
1735534380000|2024-12-30 04:53:00|78.97|78.47|78.92|78.42|78.97|78.47|78.91|78.41|4
1735534390000|2024-12-30 04:53:10|78.91|78.41|78.79|78.29|78.91|78.41|78.78|78.28|11
1735534400000|2024-12-30 04:53:20|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|5
1735534410000|2024-12-30 04:53:30|78.77|78.27|78.74|78.24|78.78|78.28|78.74|78.24|6
1735534420000|2024-12-30 04:53:40|78.73|78.23|78.7|78.2|78.73|78.23|78.69|78.19|9
1735534430000|2024-12-30 04:53:50|78.69|78.19|78.66|78.16|78.7|78.2|78.66|78.16|5
1735534440000|2024-12-30 04:54:00|78.65|78.15|78.66|78.16|78.66|78.16|78.64|78.14|5
1735534480000|2024-12-30 04:54:40|78.65|78.15|78.67|78.17|78.69|78.19|78.65|78.15|7
1735534490000|2024-12-30 04:54:50|78.66|78.16|78.66|78.16|78.68|78.18|78.66|78.16|4
1735534500000|2024-12-30 04:55:00|78.65|78.15|78.64|78.14|78.65|78.15|78.63|78.13|5
1735534510000|2024-12-30 04:55:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735534520000|2024-12-30 04:55:20|78.68|78.18|78.71|78.21|78.71|78.21|78.67|78.17|6
1735534530000|2024-12-30 04:55:30|78.7|78.2|78.65|78.15|78.71|78.21|78.65|78.15|9
1735534550000|2024-12-30 04:55:50|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735534560000|2024-12-30 04:56:00|78.64|78.14|78.67|78.17|78.68|78.18|78.64|78.14|8
1735534570000|2024-12-30 04:56:10|78.66|78.16|78.65|78.15|78.67|78.17|78.65|78.15|4
1735534580000|2024-12-30 04:56:20|78.64|78.14|78.59|78.09|78.65|78.15|78.59|78.09|7
1735534590000|2024-12-30 04:56:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|5
1735534600000|2024-12-30 04:56:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735534610000|2024-12-30 04:56:50|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|3
1735534620000|2024-12-30 04:57:00|78.56|78.06|78.57|78.07|78.58|78.08|78.54|78.04|7
1735534630000|2024-12-30 04:57:10|78.56|78.06|78.54|78.04|78.57|78.07|78.54|78.04|9
1735534640000|2024-12-30 04:57:20|78.56|78.06|78.56|78.06|78.56|78.06|78.54|78.04|5
1735534650000|2024-12-30 04:57:30|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735534660000|2024-12-30 04:57:40|78.58|78.08|78.67|78.17|78.67|78.17|78.58|78.08|11
1735534670000|2024-12-30 04:57:50|78.69|78.19|78.66|78.16|78.69|78.19|78.66|78.16|6
1735534680000|2024-12-30 04:58:00|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|7
1735534690000|2024-12-30 04:58:10|78.63|78.13|78.57|78.07|78.63|78.13|78.57|78.07|4
1735534700000|2024-12-30 04:58:20|78.58|78.08|78.56|78.06|78.58|78.08|78.56|78.06|3
1735534710000|2024-12-30 04:58:30|78.57|78.07|78.6|78.1|78.6|78.1|78.56|78.06|6
1735534720000|2024-12-30 04:58:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735534730000|2024-12-30 04:58:50|78.6|78.1|78.63|78.13|78.63|78.13|78.6|78.1|9
1735534740000|2024-12-30 04:59:00|78.62|78.12|78.62|78.12|78.63|78.13|78.6|78.1|5
1735534750000|2024-12-30 04:59:10|78.59|78.09|78.58|78.08|78.6|78.1|78.58|78.08|4
1735534760000|2024-12-30 04:59:20|78.57|78.07|78.54|78.04|78.57|78.07|78.54|78.04|6
1735534770000|2024-12-30 04:59:30|78.55|78.05|78.54|78.04|78.55|78.05|78.53|78.03|8
1735534780000|2024-12-30 04:59:40|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735534790000|2024-12-30 04:59:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|2
1735534800000|2024-12-30 05:00:00|78.49|77.99|78.48|77.98|78.49|77.99|78.47|77.97|10
1735534810000|2024-12-30 05:00:10|78.49|77.99|78.5|78|78.5|78|78.49|77.99|2
1735534820000|2024-12-30 05:00:20|78.49|77.99|78.47|77.97|78.49|77.99|78.46|77.96|4
1735534840000|2024-12-30 05:00:40|78.46|77.96|78.36|77.86|78.46|77.96|78.36|77.86|12
1735534850000|2024-12-30 05:00:50|78.35|77.85|78.34|77.84|78.36|77.86|78.3|77.8|12
1735534860000|2024-12-30 05:01:00|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|7
1735534870000|2024-12-30 05:01:10|78.36|77.86|78.43|77.93|78.45|77.95|78.36|77.86|9
1735534880000|2024-12-30 05:01:20|78.42|77.92|78.38|77.88|78.42|77.92|78.38|77.88|5
1735534890000|2024-12-30 05:01:30|78.39|77.89|78.46|77.96|78.46|77.96|78.39|77.89|6
1735534900000|2024-12-30 05:01:40|78.47|77.97|78.46|77.96|78.47|77.97|78.45|77.95|4
1735534910000|2024-12-30 05:01:50|78.45|77.95|78.4|77.9|78.45|77.95|78.4|77.9|12
1735534920000|2024-12-30 05:02:00|78.41|77.91|78.43|77.93|78.45|77.95|78.41|77.91|9
1735534930000|2024-12-30 05:02:10|78.44|77.94|78.49|77.99|78.53|78.03|78.44|77.94|15
1735534940000|2024-12-30 05:02:20|78.5|78|78.48|77.98|78.51|78.01|78.45|77.95|11
1735534950000|2024-12-30 05:02:30|78.47|77.97|78.48|77.98|78.49|77.99|78.47|77.97|4
1735534960000|2024-12-30 05:02:40|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735534970000|2024-12-30 05:02:50|78.55|78.05|78.55|78.05|78.55|78.05|78.54|78.04|3
1735534980000|2024-12-30 05:03:00|78.56|78.06|78.64|78.14|78.64|78.14|78.56|78.06|6
1735534990000|2024-12-30 05:03:10|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|2
1735535000000|2024-12-30 05:03:20|78.68|78.18|78.67|78.17|78.7|78.2|78.67|78.17|8
1735535010000|2024-12-30 05:03:30|78.66|78.16|78.68|78.18|78.68|78.18|78.64|78.14|9
1735535020000|2024-12-30 05:03:40|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735535030000|2024-12-30 05:03:50|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735535040000|2024-12-30 05:04:00|78.65|78.15|78.66|78.16|78.67|78.17|78.65|78.15|4
1735535050000|2024-12-30 05:04:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735535060000|2024-12-30 05:04:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735535070000|2024-12-30 05:04:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735535080000|2024-12-30 05:04:40|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735535090000|2024-12-30 05:04:50|78.72|78.22|78.69|78.19|78.73|78.23|78.69|78.19|4
1735535100000|2024-12-30 05:05:00|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735535110000|2024-12-30 05:05:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735535120000|2024-12-30 05:05:20|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|7
1735535130000|2024-12-30 05:05:30|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735535140000|2024-12-30 05:05:40|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735535150000|2024-12-30 05:05:50|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735535160000|2024-12-30 05:06:00|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735535170000|2024-12-30 05:06:10|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|3
1735535180000|2024-12-30 05:06:20|78.78|78.28|78.83|78.33|78.83|78.33|78.78|78.28|6
1735535190000|2024-12-30 05:06:30|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|8
1735535200000|2024-12-30 05:06:40|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735535210000|2024-12-30 05:06:50|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735535220000|2024-12-30 05:07:00|78.79|78.29|78.81|78.31|78.81|78.31|78.77|78.27|5
1735535230000|2024-12-30 05:07:10|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|2
1735535240000|2024-12-30 05:07:20|78.83|78.33|78.8|78.3|78.83|78.33|78.8|78.3|2
1735535250000|2024-12-30 05:07:30|78.81|78.31|78.84|78.34|78.84|78.34|78.81|78.31|2
1735535280000|2024-12-30 05:08:00|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735535290000|2024-12-30 05:08:10|78.84|78.34|78.85|78.35|78.86|78.36|78.84|78.34|6
1735535300000|2024-12-30 05:08:20|78.86|78.36|78.86|78.36|78.87|78.37|78.86|78.36|3
1735535310000|2024-12-30 05:08:30|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|3
1735535320000|2024-12-30 05:08:40|78.89|78.39|78.89|78.39|78.89|78.39|78.88|78.38|3
1735535330000|2024-12-30 05:08:50|78.88|78.38|78.86|78.36|78.88|78.38|78.86|78.36|3
1735535350000|2024-12-30 05:09:10|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735535360000|2024-12-30 05:09:20|78.86|78.36|78.83|78.33|78.86|78.36|78.83|78.33|5
1735535370000|2024-12-30 05:09:30|78.84|78.34|78.87|78.37|78.87|78.37|78.84|78.34|3
1735535380000|2024-12-30 05:09:40|78.88|78.38|78.87|78.37|78.88|78.38|78.87|78.37|2
1735535390000|2024-12-30 05:09:50|78.88|78.38|78.85|78.35|78.88|78.38|78.84|78.34|8
1735535400000|2024-12-30 05:10:00|78.84|78.34|78.86|78.36|78.86|78.36|78.82|78.32|8
1735535410000|2024-12-30 05:10:10|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|5
1735535420000|2024-12-30 05:10:20|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|7
1735535450000|2024-12-30 05:10:50|78.85|78.35|78.86|78.36|78.86|78.36|78.84|78.34|4
1735535460000|2024-12-30 05:11:00|78.85|78.35|78.83|78.33|78.86|78.36|78.83|78.33|6
1735535470000|2024-12-30 05:11:10|78.84|78.34|78.76|78.26|78.84|78.34|78.76|78.26|9
1735535480000|2024-12-30 05:11:20|78.77|78.27|78.79|78.29|78.79|78.29|78.76|78.26|4
1735535490000|2024-12-30 05:11:30|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|4
1735535500000|2024-12-30 05:11:40|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735535510000|2024-12-30 05:11:50|78.84|78.34|78.82|78.32|78.84|78.34|78.81|78.31|9
1735535520000|2024-12-30 05:12:00|78.8|78.3|78.78|78.28|78.8|78.3|78.78|78.28|7
1735535530000|2024-12-30 05:12:10|78.77|78.27|78.82|78.32|78.82|78.32|78.76|78.26|10
1735535540000|2024-12-30 05:12:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|3
1735535550000|2024-12-30 05:12:30|78.83|78.33|78.83|78.33|78.84|78.34|78.83|78.33|5
1735535580000|2024-12-30 05:13:00|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735535590000|2024-12-30 05:13:10|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735535600000|2024-12-30 05:13:20|78.87|78.37|78.9|78.4|78.9|78.4|78.87|78.37|5
1735535610000|2024-12-30 05:13:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735535620000|2024-12-30 05:13:40|78.93|78.43|78.89|78.39|78.94|78.44|78.89|78.39|7
1735535630000|2024-12-30 05:13:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735535640000|2024-12-30 05:14:00|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735535660000|2024-12-30 05:14:20|78.86|78.36|78.82|78.32|78.86|78.36|78.82|78.32|4
1735535670000|2024-12-30 05:14:30|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735535690000|2024-12-30 05:14:50|78.84|78.34|78.84|78.34|78.84|78.34|78.83|78.33|3
1735535710000|2024-12-30 05:15:10|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735535720000|2024-12-30 05:15:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|4
1735535730000|2024-12-30 05:15:30|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|4
1735535740000|2024-12-30 05:15:40|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|6
1735535750000|2024-12-30 05:15:50|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735535760000|2024-12-30 05:16:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735535770000|2024-12-30 05:16:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|4
1735535780000|2024-12-30 05:16:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735535790000|2024-12-30 05:16:30|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735535800000|2024-12-30 05:16:40|79.01|78.51|78.98|78.48|79.02|78.52|78.97|78.47|12
1735535810000|2024-12-30 05:16:50|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|5
1735535820000|2024-12-30 05:17:00|78.98|78.48|78.98|78.48|78.99|78.49|78.96|78.46|5
1735535830000|2024-12-30 05:17:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735535840000|2024-12-30 05:17:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|3
1735535850000|2024-12-30 05:17:30|78.97|78.47|78.93|78.43|78.97|78.47|78.92|78.42|7
1735535870000|2024-12-30 05:17:50|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735535880000|2024-12-30 05:18:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|5
1735535890000|2024-12-30 05:18:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735535900000|2024-12-30 05:18:20|78.97|78.47|78.93|78.43|78.97|78.47|78.93|78.43|8
1735535910000|2024-12-30 05:18:30|78.92|78.42|78.88|78.38|78.93|78.43|78.88|78.38|6
1735535920000|2024-12-30 05:18:40|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735535930000|2024-12-30 05:18:50|78.87|78.37|78.8|78.3|78.87|78.37|78.8|78.3|10
1735535940000|2024-12-30 05:19:00|78.79|78.29|78.75|78.25|78.79|78.29|78.74|78.24|7
1735535950000|2024-12-30 05:19:10|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735535960000|2024-12-30 05:19:20|78.77|78.27|78.75|78.25|78.77|78.27|78.75|78.25|3
1735535970000|2024-12-30 05:19:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|8
1735535980000|2024-12-30 05:19:40|78.68|78.18|78.69|78.19|78.72|78.22|78.67|78.17|7
1735535990000|2024-12-30 05:19:50|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|3
1735536000000|2024-12-30 05:20:00|78.71|78.21|78.72|78.22|78.73|78.23|78.7|78.2|9
1735536010000|2024-12-30 05:20:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|7
1735536020000|2024-12-30 05:20:20|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|4
1735536030000|2024-12-30 05:20:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735536050000|2024-12-30 05:20:50|78.73|78.23|78.76|78.26|78.76|78.26|78.73|78.23|3
1735536060000|2024-12-30 05:21:00|78.77|78.27|78.83|78.33|78.83|78.33|78.77|78.27|6
1735536070000|2024-12-30 05:21:10|78.82|78.32|78.83|78.33|78.83|78.33|78.82|78.32|6
1735536090000|2024-12-30 05:21:30|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|3
1735536100000|2024-12-30 05:21:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735536110000|2024-12-30 05:21:50|78.81|78.31|78.82|78.32|78.83|78.33|78.8|78.3|5
1735536120000|2024-12-30 05:22:00|78.8|78.3|78.77|78.27|78.81|78.31|78.77|78.27|7
1735536130000|2024-12-30 05:22:10|78.76|78.26|78.78|78.28|78.79|78.29|78.76|78.26|10
1735536140000|2024-12-30 05:22:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735536150000|2024-12-30 05:22:30|78.77|78.27|78.75|78.25|78.78|78.28|78.75|78.25|5
1735536160000|2024-12-30 05:22:40|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|5
1735536170000|2024-12-30 05:22:50|78.78|78.28|78.77|78.27|78.79|78.29|78.77|78.27|4
1735536180000|2024-12-30 05:23:00|78.76|78.26|78.74|78.24|78.77|78.27|78.73|78.23|9
1735536200000|2024-12-30 05:23:20|78.76|78.26|78.77|78.27|78.77|78.27|78.75|78.25|4
1735536220000|2024-12-30 05:23:40|78.76|78.26|78.73|78.23|78.77|78.27|78.72|78.22|8
1735536240000|2024-12-30 05:24:00|78.72|78.22|78.64|78.14|78.72|78.22|78.64|78.14|6
1735536250000|2024-12-30 05:24:10|78.63|78.13|78.64|78.14|78.64|78.14|78.59|78.09|7
1735536260000|2024-12-30 05:24:20|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|5
1735536270000|2024-12-30 05:24:30|78.58|78.08|78.55|78.05|78.58|78.08|78.55|78.05|5
1735536280000|2024-12-30 05:24:40|78.56|78.06|78.55|78.05|78.56|78.06|78.51|78.01|15
1735536290000|2024-12-30 05:24:50|78.56|78.06|78.55|78.05|78.57|78.07|78.55|78.05|6
1735536300000|2024-12-30 05:25:00|78.54|78.04|78.53|78.03|78.55|78.05|78.53|78.03|4
1735536310000|2024-12-30 05:25:10|78.52|78.02|78.56|78.06|78.56|78.06|78.52|78.02|4
1735536320000|2024-12-30 05:25:20|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735536330000|2024-12-30 05:25:30|78.63|78.13|78.68|78.18|78.68|78.18|78.63|78.13|7
1735536340000|2024-12-30 05:25:40|78.67|78.17|78.68|78.18|78.68|78.18|78.65|78.15|5
1735536350000|2024-12-30 05:25:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|3
1735536360000|2024-12-30 05:26:00|78.66|78.16|78.7|78.2|78.7|78.2|78.66|78.16|4
1735536370000|2024-12-30 05:26:10|78.68|78.18|78.68|78.18|78.69|78.19|78.68|78.18|5
1735536380000|2024-12-30 05:26:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735536390000|2024-12-30 05:26:30|78.65|78.15|78.65|78.15|78.66|78.16|78.65|78.15|3
1735536410000|2024-12-30 05:26:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735536420000|2024-12-30 05:27:00|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|5
1735536430000|2024-12-30 05:27:10|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|2
1735536440000|2024-12-30 05:27:20|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735536450000|2024-12-30 05:27:30|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735536460000|2024-12-30 05:27:40|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|3
1735536470000|2024-12-30 05:27:50|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|5
1735536480000|2024-12-30 05:28:00|78.57|78.07|78.57|78.07|78.58|78.08|78.57|78.07|3
1735536490000|2024-12-30 05:28:10|78.56|78.06|78.57|78.07|78.57|78.07|78.56|78.06|4
1735536500000|2024-12-30 05:28:20|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735536510000|2024-12-30 05:28:30|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735536520000|2024-12-30 05:28:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735536530000|2024-12-30 05:28:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735536540000|2024-12-30 05:29:00|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735536550000|2024-12-30 05:29:10|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735536560000|2024-12-30 05:29:20|78.63|78.13|78.66|78.16|78.66|78.16|78.61|78.11|10
1735536570000|2024-12-30 05:29:30|78.67|78.17|78.67|78.17|78.67|78.17|78.67|78.17|1
1735536580000|2024-12-30 05:29:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735536590000|2024-12-30 05:29:50|78.67|78.17|78.65|78.15|78.67|78.17|78.65|78.15|2
1735536600000|2024-12-30 05:30:00|78.64|78.14|78.64|78.14|78.65|78.15|78.6|78.1|10
1735536610000|2024-12-30 05:30:10|78.63|78.13|78.65|78.15|78.67|78.17|78.63|78.13|11
1735536620000|2024-12-30 05:30:20|78.66|78.16|78.67|78.17|78.68|78.18|78.66|78.16|4
1735536630000|2024-12-30 05:30:30|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|4
1735536640000|2024-12-30 05:30:40|78.65|78.15|78.67|78.17|78.67|78.17|78.65|78.15|3
1735536650000|2024-12-30 05:30:50|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|6
1735536660000|2024-12-30 05:31:00|78.67|78.17|78.73|78.23|78.73|78.23|78.67|78.17|7
1735536670000|2024-12-30 05:31:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735536680000|2024-12-30 05:31:20|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735536690000|2024-12-30 05:31:30|78.81|78.31|78.79|78.29|78.82|78.32|78.79|78.29|6
1735536700000|2024-12-30 05:31:40|78.78|78.28|78.76|78.26|78.79|78.29|78.75|78.25|9
1735536710000|2024-12-30 05:31:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735536720000|2024-12-30 05:32:00|78.78|78.28|78.78|78.28|78.79|78.29|78.76|78.26|6
1735536730000|2024-12-30 05:32:10|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|4
1735536750000|2024-12-30 05:32:30|78.77|78.27|78.79|78.29|78.79|78.29|78.77|78.27|9
1735536760000|2024-12-30 05:32:40|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|3
1735536770000|2024-12-30 05:32:50|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|3
1735536780000|2024-12-30 05:33:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|9
1735536790000|2024-12-30 05:33:10|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|6
1735536800000|2024-12-30 05:33:20|78.65|78.15|78.64|78.14|78.67|78.17|78.64|78.14|7
1735536810000|2024-12-30 05:33:30|78.63|78.13|78.61|78.11|78.63|78.13|78.58|78.08|9
1735536820000|2024-12-30 05:33:40|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|5
1735536830000|2024-12-30 05:33:50|78.62|78.12|78.65|78.15|78.65|78.15|78.6|78.1|8
1735536850000|2024-12-30 05:34:10|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|3
1735536860000|2024-12-30 05:34:20|78.66|78.16|78.66|78.16|78.67|78.17|78.66|78.16|3
1735536870000|2024-12-30 05:34:30|78.65|78.15|78.63|78.13|78.65|78.15|78.63|78.13|3
1735536880000|2024-12-30 05:34:40|78.61|78.11|78.57|78.07|78.61|78.11|78.56|78.06|5
1735536890000|2024-12-30 05:34:50|78.58|78.08|78.62|78.12|78.62|78.12|78.58|78.08|3
1735536900000|2024-12-30 05:35:00|78.61|78.11|78.63|78.13|78.63|78.13|78.6|78.1|7
1735536910000|2024-12-30 05:35:10|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|7
1735536920000|2024-12-30 05:35:20|78.69|78.19|78.69|78.19|78.69|78.19|78.68|78.18|3
1735536930000|2024-12-30 05:35:30|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735536940000|2024-12-30 05:35:40|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|4
1735536950000|2024-12-30 05:35:50|78.72|78.22|78.72|78.22|78.73|78.23|78.72|78.22|3
1735536960000|2024-12-30 05:36:00|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735536970000|2024-12-30 05:36:10|78.73|78.23|78.67|78.17|78.73|78.23|78.67|78.17|5
1735536980000|2024-12-30 05:36:20|78.66|78.16|78.67|78.17|78.67|78.17|78.66|78.16|2
1735536990000|2024-12-30 05:36:30|78.66|78.16|78.64|78.14|78.67|78.17|78.64|78.14|9
1735537000000|2024-12-30 05:36:40|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735537020000|2024-12-30 05:37:00|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|4
1735537030000|2024-12-30 05:37:10|78.6|78.1|78.51|78.01|78.6|78.1|78.51|78.01|12
1735537040000|2024-12-30 05:37:20|78.5|78|78.47|77.97|78.5|78|78.46|77.96|5
1735537050000|2024-12-30 05:37:30|78.48|77.98|78.52|78.02|78.54|78.04|78.48|77.98|9
1735537060000|2024-12-30 05:37:40|78.51|78.01|78.51|78.01|78.51|78.01|78.49|77.99|4
1735537070000|2024-12-30 05:37:50|78.52|78.02|78.5|78|78.52|78.02|78.5|78|12
1735537080000|2024-12-30 05:38:00|78.51|78.01|78.48|77.98|78.51|78.01|78.48|77.98|6
1735537090000|2024-12-30 05:38:10|78.49|77.99|78.48|77.98|78.5|78|78.48|77.98|4
1735537100000|2024-12-30 05:38:20|78.49|77.99|78.47|77.97|78.49|77.99|78.47|77.97|5
1735537110000|2024-12-30 05:38:30|78.46|77.96|78.43|77.93|78.46|77.96|78.42|77.92|7
1735537120000|2024-12-30 05:38:40|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735537130000|2024-12-30 05:38:50|78.44|77.94|78.44|77.94|78.45|77.95|78.43|77.93|5
1735537140000|2024-12-30 05:39:00|78.45|77.95|78.44|77.94|78.46|77.96|78.44|77.94|4
1735537150000|2024-12-30 05:39:10|78.45|77.95|78.49|77.99|78.49|77.99|78.45|77.95|6
1735537160000|2024-12-30 05:39:20|78.5|78|78.52|78.02|78.53|78.03|78.5|78|5
1735537170000|2024-12-30 05:39:30|78.49|77.99|78.49|77.99|78.5|78|78.47|77.97|6
1735537180000|2024-12-30 05:39:40|78.48|77.98|78.48|77.98|78.5|78|78.48|77.98|6
1735537190000|2024-12-30 05:39:50|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735537200000|2024-12-30 05:40:00|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|3
1735537210000|2024-12-30 05:40:10|78.5|78|78.55|78.05|78.55|78.05|78.5|78|5
1735537220000|2024-12-30 05:40:20|78.54|78.04|78.5|78|78.55|78.05|78.5|78|6
1735537230000|2024-12-30 05:40:30|78.49|77.99|78.53|78.03|78.54|78.04|78.49|77.99|6
1735537240000|2024-12-30 05:40:40|78.54|78.04|78.57|78.07|78.57|78.07|78.54|78.04|4
1735537250000|2024-12-30 05:40:50|78.58|78.08|78.59|78.09|78.6|78.1|78.58|78.08|3
1735537260000|2024-12-30 05:41:00|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|9
1735537270000|2024-12-30 05:41:10|78.67|78.17|78.69|78.19|78.69|78.19|78.66|78.16|6
1735537280000|2024-12-30 05:41:20|78.7|78.2|78.73|78.23|78.73|78.23|78.69|78.19|5
1735537290000|2024-12-30 05:41:30|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735537300000|2024-12-30 05:41:40|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|4
1735537310000|2024-12-30 05:41:50|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|5
1735537320000|2024-12-30 05:42:00|78.74|78.24|78.74|78.24|78.75|78.25|78.74|78.24|5
1735537330000|2024-12-30 05:42:10|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735537340000|2024-12-30 05:42:20|78.76|78.26|78.77|78.27|78.77|78.27|78.76|78.26|2
1735537350000|2024-12-30 05:42:30|78.76|78.26|78.8|78.3|78.8|78.3|78.76|78.26|5
1735537360000|2024-12-30 05:42:40|78.81|78.31|78.84|78.34|78.84|78.34|78.79|78.29|8
1735537370000|2024-12-30 05:42:50|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|5
1735537390000|2024-12-30 05:43:10|78.88|78.38|79|78.5|79|78.5|78.88|78.38|10
1735537400000|2024-12-30 05:43:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735537410000|2024-12-30 05:43:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|2
1735537420000|2024-12-30 05:43:40|78.97|78.47|78.98|78.48|78.99|78.49|78.96|78.46|5
1735537430000|2024-12-30 05:43:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735537440000|2024-12-30 05:44:00|78.99|78.49|78.98|78.48|79.02|78.52|78.97|78.47|9
1735537450000|2024-12-30 05:44:10|78.97|78.47|78.88|78.38|78.97|78.47|78.88|78.38|10
1735537460000|2024-12-30 05:44:20|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|5
1735537470000|2024-12-30 05:44:30|78.96|78.46|79|78.5|79|78.5|78.95|78.45|7
1735537480000|2024-12-30 05:44:40|79.01|78.51|79|78.5|79.04|78.54|79|78.5|9
1735537490000|2024-12-30 05:44:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735537500000|2024-12-30 05:45:00|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735537510000|2024-12-30 05:45:10|79|78.5|79.01|78.51|79.01|78.51|79|78.5|4
1735537520000|2024-12-30 05:45:20|79.02|78.52|79.07|78.57|79.1|78.6|79.02|78.52|7
1735537530000|2024-12-30 05:45:30|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|8
1735537540000|2024-12-30 05:45:40|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|4
1735537550000|2024-12-30 05:45:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|4
1735537560000|2024-12-30 05:46:00|79.13|78.63|79.1|78.6|79.13|78.63|79.09|78.59|6
1735537570000|2024-12-30 05:46:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735537580000|2024-12-30 05:46:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735537590000|2024-12-30 05:46:30|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735537600000|2024-12-30 05:46:40|79.16|78.66|79.15|78.65|79.17|78.67|79.15|78.65|3
1735537610000|2024-12-30 05:46:50|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|2
1735537620000|2024-12-30 05:47:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735537630000|2024-12-30 05:47:10|79.18|78.68|79.09|78.59|79.18|78.68|79.09|78.59|11
1735537640000|2024-12-30 05:47:20|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735537650000|2024-12-30 05:47:30|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|2
1735537660000|2024-12-30 05:47:40|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|5
1735537670000|2024-12-30 05:47:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|3
1735537680000|2024-12-30 05:48:00|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|4
1735537690000|2024-12-30 05:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|3
1735537700000|2024-12-30 05:48:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735537720000|2024-12-30 05:48:40|79.09|78.59|79.12|78.62|79.14|78.64|79.09|78.59|10
1735537730000|2024-12-30 05:48:50|79.1|78.6|79.07|78.57|79.11|78.61|79.06|78.56|9
1735537740000|2024-12-30 05:49:00|79.06|78.56|79.04|78.54|79.08|78.58|79.04|78.54|6
1735537750000|2024-12-30 05:49:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|5
1735537770000|2024-12-30 05:49:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735537780000|2024-12-30 05:49:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735537790000|2024-12-30 05:49:50|79.07|78.57|79.03|78.53|79.07|78.57|79.03|78.53|5
1735537800000|2024-12-30 05:50:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|2
1735537810000|2024-12-30 05:50:10|79.03|78.53|79.04|78.54|79.04|78.54|79.01|78.51|8
1735537820000|2024-12-30 05:50:20|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735537830000|2024-12-30 05:50:30|79.07|78.57|79|78.5|79.07|78.57|79|78.5|8
1735537840000|2024-12-30 05:50:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735537850000|2024-12-30 05:50:50|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735537860000|2024-12-30 05:51:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735537870000|2024-12-30 05:51:10|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|7
1735537880000|2024-12-30 05:51:20|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735537890000|2024-12-30 05:51:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735537900000|2024-12-30 05:51:40|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|4
1735537910000|2024-12-30 05:51:50|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735537920000|2024-12-30 05:52:00|79.09|78.59|79.13|78.63|79.15|78.65|79.08|78.58|9
1735537930000|2024-12-30 05:52:10|79.11|78.61|79.1|78.6|79.12|78.62|79.1|78.6|4
1735537940000|2024-12-30 05:52:20|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|5
1735537950000|2024-12-30 05:52:30|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|5
1735537960000|2024-12-30 05:52:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|5
1735537970000|2024-12-30 05:52:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735537980000|2024-12-30 05:53:00|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735537990000|2024-12-30 05:53:10|79.15|78.65|79.15|78.65|79.16|78.66|79.13|78.63|6
1735538000000|2024-12-30 05:53:20|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|3
1735538010000|2024-12-30 05:53:30|79.16|78.66|79.21|78.71|79.21|78.71|79.16|78.66|6
1735538020000|2024-12-30 05:53:40|79.22|78.72|79.22|78.72|79.22|78.72|79.22|78.72|1
1735538030000|2024-12-30 05:53:50|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735538040000|2024-12-30 05:54:00|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735538060000|2024-12-30 05:54:20|79.21|78.71|79.2|78.7|79.22|78.72|79.2|78.7|4
1735538070000|2024-12-30 05:54:30|79.21|78.71|79.19|78.69|79.22|78.72|79.19|78.69|6
1735538090000|2024-12-30 05:54:50|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|4
1735538100000|2024-12-30 05:55:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735538130000|2024-12-30 05:55:30|79.12|78.62|79.16|78.66|79.19|78.69|79.12|78.62|6
1735538140000|2024-12-30 05:55:40|79.15|78.65|79.16|78.66|79.16|78.66|79.13|78.63|6
1735538150000|2024-12-30 05:55:50|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|5
1735538160000|2024-12-30 05:56:00|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735538170000|2024-12-30 05:56:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735538180000|2024-12-30 05:56:20|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|4
1735538190000|2024-12-30 05:56:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735538200000|2024-12-30 05:56:40|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735538220000|2024-12-30 05:57:00|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|7
1735538230000|2024-12-30 05:57:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735538240000|2024-12-30 05:57:20|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735538260000|2024-12-30 05:57:40|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|5
1735538270000|2024-12-30 05:57:50|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|5
1735538280000|2024-12-30 05:58:00|79.26|78.76|79.27|78.77|79.28|78.78|79.26|78.76|4
1735538290000|2024-12-30 05:58:10|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735538300000|2024-12-30 05:58:20|79.24|78.74|79.23|78.73|79.24|78.74|79.22|78.72|4
1735538310000|2024-12-30 05:58:30|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735538320000|2024-12-30 05:58:40|79.24|78.74|79.23|78.73|79.24|78.74|79.23|78.73|2
1735538330000|2024-12-30 05:58:50|79.22|78.72|79.24|78.74|79.25|78.75|79.22|78.72|7
1735538350000|2024-12-30 05:59:10|79.23|78.73|79.22|78.72|79.24|78.74|79.21|78.71|6
1735538360000|2024-12-30 05:59:20|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735538370000|2024-12-30 05:59:30|79.2|78.7|79.19|78.69|79.2|78.7|79.18|78.68|3
1735538390000|2024-12-30 05:59:50|79.2|78.7|79.21|78.71|79.21|78.71|79.19|78.69|4
1735538400000|2024-12-30 06:00:00|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735538410000|2024-12-30 06:00:10|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735538420000|2024-12-30 06:00:20|79.27|78.77|79.26|78.76|79.27|78.77|79.25|78.75|4
1735538430000|2024-12-30 06:00:30|79.25|78.75|79.27|78.77|79.27|78.77|79.25|78.75|2
1735538440000|2024-12-30 06:00:40|79.26|78.76|79.35|78.85|79.35|78.85|79.26|78.76|8
1735538450000|2024-12-30 06:00:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735538460000|2024-12-30 06:01:00|79.39|78.89|79.38|78.88|79.4|78.9|79.38|78.88|5
1735538470000|2024-12-30 06:01:10|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|3
1735538480000|2024-12-30 06:01:20|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735538490000|2024-12-30 06:01:30|79.4|78.9|79.41|78.91|79.41|78.91|79.4|78.9|2
1735538500000|2024-12-30 06:01:40|79.46|78.96|79.43|78.93|79.47|78.97|79.4|78.9|6
1735538510000|2024-12-30 06:01:50|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|10
1735538520000|2024-12-30 06:02:00|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|8
1735538530000|2024-12-30 06:02:10|79.5|79|79.5|79|79.52|79.02|79.5|79|6
1735538540000|2024-12-30 06:02:20|79.49|78.99|79.5|79|79.5|79|79.48|78.98|4
1735538550000|2024-12-30 06:02:30|79.51|79.01|79.51|79.01|79.52|79.02|79.5|79|7
1735538570000|2024-12-30 06:02:50|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735538580000|2024-12-30 06:03:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735538590000|2024-12-30 06:03:10|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735538600000|2024-12-30 06:03:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735538610000|2024-12-30 06:03:30|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|4
1735538620000|2024-12-30 06:03:40|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|4
1735538630000|2024-12-30 06:03:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735538640000|2024-12-30 06:04:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735538650000|2024-12-30 06:04:10|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|4
1735538660000|2024-12-30 06:04:20|79.72|79.22|79.75|79.25|79.79|79.29|79.72|79.22|13
1735538670000|2024-12-30 06:04:30|79.74|79.24|79.7|79.2|79.74|79.24|79.69|79.19|12
1735538690000|2024-12-30 06:04:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735538700000|2024-12-30 06:05:00|79.7|79.2|79.7|79.2|79.7|79.2|79.7|79.2|1
1735538710000|2024-12-30 06:05:10|79.71|79.21|79.85|79.35|79.85|79.35|79.71|79.21|12
1735538720000|2024-12-30 06:05:20|79.86|79.36|79.86|79.36|79.87|79.37|79.86|79.36|5
1735538730000|2024-12-30 06:05:30|79.85|79.35|79.83|79.33|79.85|79.35|79.83|79.33|2
1735538750000|2024-12-30 06:05:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735538760000|2024-12-30 06:06:00|79.83|79.33|79.82|79.32|79.83|79.33|79.8|79.3|5
1735538770000|2024-12-30 06:06:10|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|3
1735538780000|2024-12-30 06:06:20|79.77|79.27|79.7|79.2|79.77|79.27|79.7|79.2|10
1735538790000|2024-12-30 06:06:30|79.69|79.19|79.7|79.2|79.71|79.21|79.68|79.18|5
1735538800000|2024-12-30 06:06:40|79.69|79.19|79.64|79.14|79.69|79.19|79.64|79.14|8
1735538810000|2024-12-30 06:06:50|79.65|79.15|79.65|79.15|79.67|79.17|79.62|79.12|8
1735538820000|2024-12-30 06:07:00|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|7
1735538830000|2024-12-30 06:07:10|79.58|79.08|79.58|79.08|79.59|79.09|79.58|79.08|3
1735538840000|2024-12-30 06:07:20|79.59|79.09|79.63|79.13|79.64|79.14|79.59|79.09|6
1735538850000|2024-12-30 06:07:30|79.62|79.12|79.6|79.1|79.62|79.12|79.56|79.06|10
1735538860000|2024-12-30 06:07:40|79.61|79.11|79.58|79.08|79.61|79.11|79.56|79.06|9
1735538870000|2024-12-30 06:07:50|79.59|79.09|79.58|79.08|79.59|79.09|79.58|79.08|2
1735538890000|2024-12-30 06:08:10|79.57|79.07|79.55|79.05|79.58|79.08|79.55|79.05|4
1735538900000|2024-12-30 06:08:20|79.53|79.03|79.54|79.04|79.54|79.04|79.51|79.01|5
1735538910000|2024-12-30 06:08:30|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735538920000|2024-12-30 06:08:40|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735538930000|2024-12-30 06:08:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|3
1735538940000|2024-12-30 06:09:00|79.55|79.05|79.56|79.06|79.56|79.06|79.54|79.04|4
1735538950000|2024-12-30 06:09:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|2
1735539000000|2024-12-30 06:10:00|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735539010000|2024-12-30 06:10:10|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735539020000|2024-12-30 06:10:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|3
1735539030000|2024-12-30 06:10:30|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735539040000|2024-12-30 06:10:40|79.63|79.13|79.64|79.14|79.66|79.16|79.63|79.13|7
1735539050000|2024-12-30 06:10:50|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735539060000|2024-12-30 06:11:00|79.61|79.11|79.63|79.13|79.63|79.13|79.61|79.11|2
1735539070000|2024-12-30 06:11:10|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|3
1735539080000|2024-12-30 06:11:20|79.59|79.09|79.61|79.11|79.61|79.11|79.59|79.09|5
1735539090000|2024-12-30 06:11:30|79.63|79.13|79.64|79.14|79.64|79.14|79.63|79.13|2
1735539100000|2024-12-30 06:11:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735539130000|2024-12-30 06:12:10|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735539150000|2024-12-30 06:12:30|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735539160000|2024-12-30 06:12:40|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735539170000|2024-12-30 06:12:50|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735539180000|2024-12-30 06:13:00|79.65|79.15|79.65|79.15|79.66|79.16|79.6|79.1|9
1735539190000|2024-12-30 06:13:10|79.66|79.16|79.66|79.16|79.66|79.16|79.66|79.16|1
1735539200000|2024-12-30 06:13:20|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|4
1735539210000|2024-12-30 06:13:30|79.73|79.23|79.76|79.26|79.76|79.26|79.73|79.23|4
1735539240000|2024-12-30 06:14:00|79.75|79.25|79.79|79.29|79.8|79.3|79.75|79.25|7
1735539250000|2024-12-30 06:14:10|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735539260000|2024-12-30 06:14:20|79.81|79.31|79.83|79.33|79.84|79.34|79.81|79.31|4
1735539270000|2024-12-30 06:14:30|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735539280000|2024-12-30 06:14:40|79.82|79.32|79.84|79.34|79.84|79.34|79.82|79.32|2
1735539300000|2024-12-30 06:15:00|79.83|79.33|79.84|79.34|79.84|79.34|79.81|79.31|6
1735539310000|2024-12-30 06:15:10|79.86|79.36|79.93|79.43|79.94|79.44|79.86|79.36|6
1735539320000|2024-12-30 06:15:20|79.96|79.46|79.99|79.49|80.03|79.53|79.95|79.45|18
1735539330000|2024-12-30 06:15:30|80|79.5|80.01|79.51|80.02|79.52|79.99|79.49|11
1735539340000|2024-12-30 06:15:40|80.02|79.52|80.07|79.57|80.07|79.57|80.01|79.51|10
1735539350000|2024-12-30 06:15:50|80.08|79.58|80.06|79.56|80.08|79.58|80.06|79.56|3
1735539360000|2024-12-30 06:16:00|80.07|79.57|80.08|79.58|80.11|79.61|80.07|79.57|9
1735539370000|2024-12-30 06:16:10|80.06|79.56|80.08|79.58|80.09|79.59|80.06|79.56|9
1735539380000|2024-12-30 06:16:20|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|5
1735539390000|2024-12-30 06:16:30|80.06|79.56|80.13|79.63|80.13|79.63|80.06|79.56|9
1735539400000|2024-12-30 06:16:40|80.14|79.64|80.22|79.72|80.23|79.73|80.13|79.63|13
1735539410000|2024-12-30 06:16:50|80.23|79.73|80.24|79.74|80.24|79.74|80.22|79.72|6
1735539420000|2024-12-30 06:17:00|80.25|79.75|80.25|79.75|80.26|79.76|80.22|79.72|7
1735539430000|2024-12-30 06:17:10|80.26|79.76|80.36|79.86|80.36|79.86|80.24|79.74|11
1735539440000|2024-12-30 06:17:20|80.37|79.87|80.39|79.89|80.41|79.91|80.36|79.86|11
1735539450000|2024-12-30 06:17:30|80.38|79.88|80.36|79.86|80.39|79.89|80.36|79.86|8
1735539460000|2024-12-30 06:17:40|80.37|79.87|80.35|79.85|80.42|79.92|80.34|79.84|10
1735539470000|2024-12-30 06:17:50|80.36|79.86|80.34|79.84|80.36|79.86|80.33|79.83|5
1735539480000|2024-12-30 06:18:00|80.33|79.83|80.34|79.84|80.37|79.87|80.33|79.83|8
1735539490000|2024-12-30 06:18:10|80.33|79.83|80.37|79.87|80.37|79.87|80.33|79.83|5
1735539500000|2024-12-30 06:18:20|80.38|79.88|80.42|79.92|80.42|79.92|80.38|79.88|7
1735539510000|2024-12-30 06:18:30|80.43|79.93|80.41|79.91|80.43|79.93|80.41|79.91|3
1735539520000|2024-12-30 06:18:40|80.42|79.92|80.36|79.86|80.42|79.92|80.35|79.85|8
1735539530000|2024-12-30 06:18:50|80.35|79.85|80.25|79.75|80.35|79.85|80.23|79.73|11
1735539540000|2024-12-30 06:19:00|80.24|79.74|80.32|79.82|80.32|79.82|80.24|79.74|15
1735539550000|2024-12-30 06:19:10|80.31|79.81|80.35|79.85|80.35|79.85|80.3|79.8|11
1735539560000|2024-12-30 06:19:20|80.36|79.86|80.42|79.92|80.42|79.92|80.36|79.86|9
1735539570000|2024-12-30 06:19:30|80.4|79.9|80.38|79.88|80.4|79.9|80.38|79.88|3
1735539580000|2024-12-30 06:19:40|80.36|79.86|80.37|79.87|80.38|79.88|80.36|79.86|4
1735539600000|2024-12-30 06:20:00|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|7
1735539610000|2024-12-30 06:20:10|80.39|79.89|80.37|79.87|80.4|79.9|80.37|79.87|7
1735539620000|2024-12-30 06:20:20|80.36|79.86|80.37|79.87|80.37|79.87|80.34|79.84|6
1735539630000|2024-12-30 06:20:30|80.38|79.88|80.42|79.92|80.42|79.92|80.37|79.87|11
1735539640000|2024-12-30 06:20:40|80.4|79.9|80.36|79.86|80.41|79.91|80.36|79.86|6
1735539660000|2024-12-30 06:21:00|80.35|79.85|80.34|79.84|80.35|79.85|80.33|79.83|4
1735539670000|2024-12-30 06:21:10|80.33|79.83|80.33|79.83|80.33|79.83|80.33|79.83|1
1735539680000|2024-12-30 06:21:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735539690000|2024-12-30 06:21:30|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735539700000|2024-12-30 06:21:40|80.37|79.87|80.37|79.87|80.37|79.87|80.37|79.87|1
1735539710000|2024-12-30 06:21:50|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|3
1735539720000|2024-12-30 06:22:00|80.39|79.89|80.42|79.92|80.42|79.92|80.39|79.89|5
1735539730000|2024-12-30 06:22:10|80.41|79.91|80.39|79.89|80.41|79.91|80.36|79.86|8
1735539740000|2024-12-30 06:22:20|80.41|79.91|80.4|79.9|80.41|79.91|80.4|79.9|2
1735539750000|2024-12-30 06:22:30|80.38|79.88|80.4|79.9|80.4|79.9|80.38|79.88|3
1735539770000|2024-12-30 06:22:50|80.39|79.89|80.4|79.9|80.4|79.9|80.38|79.88|3
1735539780000|2024-12-30 06:23:00|80.39|79.89|80.4|79.9|80.43|79.93|80.39|79.89|9
1735539790000|2024-12-30 06:23:10|80.41|79.91|80.46|79.96|80.46|79.96|80.41|79.91|6
1735539800000|2024-12-30 06:23:20|80.44|79.94|80.55|80.05|80.55|80.05|80.44|79.94|12
1735539810000|2024-12-30 06:23:30|80.54|80.04|80.53|80.03|80.54|80.04|80.53|80.03|6
1735539820000|2024-12-30 06:23:40|80.52|80.02|80.46|79.96|80.52|80.02|80.46|79.96|2
1735539830000|2024-12-30 06:23:50|80.45|79.95|80.38|79.88|80.45|79.95|80.38|79.88|5
1735539840000|2024-12-30 06:24:00|80.36|79.86|80.36|79.86|80.37|79.87|80.33|79.83|8
1735539850000|2024-12-30 06:24:10|80.37|79.87|80.35|79.85|80.37|79.87|80.35|79.85|6
1735539860000|2024-12-30 06:24:20|80.34|79.84|80.33|79.83|80.34|79.84|80.29|79.79|12
1735539870000|2024-12-30 06:24:30|80.34|79.84|80.31|79.81|80.34|79.84|80.3|79.8|6
1735539880000|2024-12-30 06:24:40|80.32|79.82|80.36|79.86|80.37|79.87|80.32|79.82|8
1735539890000|2024-12-30 06:24:50|80.37|79.87|80.4|79.9|80.41|79.91|80.37|79.87|6
1735539900000|2024-12-30 06:25:00|80.41|79.91|80.39|79.89|80.41|79.91|80.39|79.89|9
1735539910000|2024-12-30 06:25:10|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735539920000|2024-12-30 06:25:20|80.37|79.87|80.37|79.87|80.37|79.87|80.35|79.85|5
1735539930000|2024-12-30 06:25:30|80.36|79.86|80.27|79.77|80.36|79.86|80.27|79.77|9
1735539940000|2024-12-30 06:25:40|80.26|79.76|80.25|79.75|80.26|79.76|80.21|79.71|11
1735539950000|2024-12-30 06:25:50|80.24|79.74|80.21|79.71|80.24|79.74|80.19|79.69|8
1735539960000|2024-12-30 06:26:00|80.22|79.72|80.22|79.72|80.24|79.74|80.22|79.72|7
1735539970000|2024-12-30 06:26:10|80.21|79.71|80.11|79.61|80.21|79.71|80.11|79.61|10
1735539980000|2024-12-30 06:26:20|80.12|79.62|80.16|79.66|80.16|79.66|80.12|79.62|9
1735540000000|2024-12-30 06:26:40|80.18|79.68|80.21|79.71|80.22|79.72|80.17|79.67|11
1735540010000|2024-12-30 06:26:50|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735540020000|2024-12-30 06:27:00|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|4
1735540030000|2024-12-30 06:27:10|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735540040000|2024-12-30 06:27:20|80.24|79.74|80.21|79.71|80.24|79.74|80.21|79.71|4
1735540050000|2024-12-30 06:27:30|80.2|79.7|80.19|79.69|80.2|79.7|80.17|79.67|6
1735540060000|2024-12-30 06:27:40|80.18|79.68|80.19|79.69|80.19|79.69|80.18|79.68|2
1735540070000|2024-12-30 06:27:50|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735540080000|2024-12-30 06:28:00|80.2|79.7|80.21|79.71|80.21|79.71|80.19|79.69|6
1735540090000|2024-12-30 06:28:10|80.23|79.73|80.22|79.72|80.23|79.73|80.19|79.69|8
1735540100000|2024-12-30 06:28:20|80.23|79.73|80.16|79.66|80.23|79.73|80.16|79.66|7
1735540110000|2024-12-30 06:28:30|80.17|79.67|80.17|79.67|80.17|79.67|80.16|79.66|5
1735540120000|2024-12-30 06:28:40|80.16|79.66|80.16|79.66|80.17|79.67|80.16|79.66|3
1735540130000|2024-12-30 06:28:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735540140000|2024-12-30 06:29:00|80.15|79.65|80.13|79.63|80.15|79.65|80.1|79.6|8
1735540150000|2024-12-30 06:29:10|80.14|79.64|80.17|79.67|80.17|79.67|80.14|79.64|4
1735540160000|2024-12-30 06:29:20|80.18|79.68|80.15|79.65|80.18|79.68|80.15|79.65|8
1735540170000|2024-12-30 06:29:30|80.16|79.66|80.16|79.66|80.16|79.66|80.16|79.66|1
1735540180000|2024-12-30 06:29:40|80.17|79.67|80.19|79.69|80.22|79.72|80.17|79.67|14
1735540190000|2024-12-30 06:29:50|80.18|79.68|80.18|79.68|80.18|79.68|80.18|79.68|1
1735540200000|2024-12-30 06:30:00|80.17|79.67|80.18|79.68|80.19|79.69|80.17|79.67|4
1735540210000|2024-12-30 06:30:10|80.17|79.67|80.16|79.66|80.18|79.68|80.15|79.65|5
1735540220000|2024-12-30 06:30:20|80.15|79.65|80.17|79.67|80.18|79.68|80.14|79.64|7
1735540230000|2024-12-30 06:30:30|80.18|79.68|80.21|79.71|80.21|79.71|80.18|79.68|3
1735540240000|2024-12-30 06:30:40|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|5
1735540250000|2024-12-30 06:30:50|80.21|79.71|80.23|79.73|80.23|79.73|80.21|79.71|3
1735540260000|2024-12-30 06:31:00|80.26|79.76|80.22|79.72|80.26|79.76|80.22|79.72|3
1735540270000|2024-12-30 06:31:10|80.21|79.71|80.24|79.74|80.24|79.74|80.17|79.67|11
1735540280000|2024-12-30 06:31:20|80.23|79.73|80.16|79.66|80.24|79.74|80.16|79.66|10
1735540290000|2024-12-30 06:31:30|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|7
1735540300000|2024-12-30 06:31:40|80.16|79.66|80.19|79.69|80.19|79.69|80.16|79.66|4
1735540310000|2024-12-30 06:31:50|80.2|79.7|80.23|79.73|80.23|79.73|80.2|79.7|4
1735540320000|2024-12-30 06:32:00|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735540330000|2024-12-30 06:32:10|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735540340000|2024-12-30 06:32:20|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735540350000|2024-12-30 06:32:30|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735540360000|2024-12-30 06:32:40|80.25|79.75|80.28|79.78|80.28|79.78|80.25|79.75|3
1735540370000|2024-12-30 06:32:50|80.27|79.77|80.23|79.73|80.27|79.77|80.23|79.73|5
1735540380000|2024-12-30 06:33:00|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735540390000|2024-12-30 06:33:10|80.21|79.71|80.2|79.7|80.21|79.71|80.19|79.69|4
1735540400000|2024-12-30 06:33:20|80.21|79.71|80.19|79.69|80.21|79.71|80.18|79.68|6
1735540410000|2024-12-30 06:33:30|80.18|79.68|80.14|79.64|80.18|79.68|80.13|79.63|7
1735540420000|2024-12-30 06:33:40|80.15|79.65|80.14|79.64|80.15|79.65|80.14|79.64|2
1735540430000|2024-12-30 06:33:50|80.12|79.62|80.05|79.55|80.13|79.63|80.04|79.54|14
1735540440000|2024-12-30 06:34:00|80.04|79.54|80|79.5|80.04|79.54|80|79.5|4
1735540450000|2024-12-30 06:34:10|79.99|79.49|79.98|79.48|80|79.5|79.96|79.46|8
1735540460000|2024-12-30 06:34:20|79.97|79.47|80.01|79.51|80.01|79.51|79.97|79.47|8
1735540470000|2024-12-30 06:34:30|80.03|79.53|80|79.5|80.03|79.53|80|79.5|6
1735540480000|2024-12-30 06:34:40|80.01|79.51|80.01|79.51|80.01|79.51|80|79.5|5
1735540490000|2024-12-30 06:34:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735540500000|2024-12-30 06:35:00|80.04|79.54|80.04|79.54|80.04|79.54|80.04|79.54|1
1735540510000|2024-12-30 06:35:10|80.03|79.53|80.03|79.53|80.04|79.54|80.01|79.51|9
1735540530000|2024-12-30 06:35:30|80.04|79.54|80.12|79.62|80.13|79.63|80.04|79.54|5
1735540540000|2024-12-30 06:35:40|80.13|79.63|80.11|79.61|80.14|79.64|80.11|79.61|7
1735540550000|2024-12-30 06:35:50|80.13|79.63|80.07|79.57|80.13|79.63|80.07|79.57|9
1735540560000|2024-12-30 06:36:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|5
1735540570000|2024-12-30 06:36:10|80.07|79.57|80.06|79.56|80.07|79.57|80.06|79.56|2
1735540580000|2024-12-30 06:36:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735540610000|2024-12-30 06:36:50|80.05|79.55|80.05|79.55|80.05|79.55|80.04|79.54|3
1735540620000|2024-12-30 06:37:00|80.06|79.56|80.06|79.56|80.07|79.57|80.05|79.55|7
1735540630000|2024-12-30 06:37:10|80.07|79.57|80.04|79.54|80.07|79.57|80.02|79.52|8
1735540640000|2024-12-30 06:37:20|80.05|79.55|79.96|79.46|80.05|79.55|79.96|79.46|9
1735540660000|2024-12-30 06:37:40|79.97|79.47|80.01|79.51|80.02|79.52|79.97|79.47|5
1735540670000|2024-12-30 06:37:50|80.03|79.53|80.02|79.52|80.04|79.54|80.02|79.52|4
1735540680000|2024-12-30 06:38:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735540690000|2024-12-30 06:38:10|80.04|79.54|80.05|79.55|80.05|79.55|80.03|79.53|4
1735540700000|2024-12-30 06:38:20|80.06|79.56|80.06|79.56|80.06|79.56|80.06|79.56|1
1735540710000|2024-12-30 06:38:30|80.05|79.55|79.99|79.49|80.05|79.55|79.99|79.49|6
1735540720000|2024-12-30 06:38:40|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735540730000|2024-12-30 06:38:50|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735540740000|2024-12-30 06:39:00|79.98|79.48|80.01|79.51|80.02|79.52|79.98|79.48|7
1735540750000|2024-12-30 06:39:10|80|79.5|80.02|79.52|80.03|79.53|79.98|79.48|5
1735540760000|2024-12-30 06:39:20|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|3
1735540780000|2024-12-30 06:39:40|79.96|79.46|79.96|79.46|79.96|79.46|79.96|79.46|1
1735540790000|2024-12-30 06:39:50|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|2
1735540800000|2024-12-30 06:40:00|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|8
1735540820000|2024-12-30 06:40:20|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|3
1735540830000|2024-12-30 06:40:30|79.96|79.46|79.97|79.47|79.98|79.48|79.96|79.46|5
1735540840000|2024-12-30 06:40:40|79.96|79.46|79.91|79.41|79.96|79.46|79.9|79.4|9
1735540850000|2024-12-30 06:40:50|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735540860000|2024-12-30 06:41:00|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|3
1735540870000|2024-12-30 06:41:10|79.96|79.46|79.93|79.43|79.96|79.46|79.93|79.43|4
1735540880000|2024-12-30 06:41:20|79.91|79.41|79.87|79.37|79.91|79.41|79.86|79.36|8
1735540890000|2024-12-30 06:41:30|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|3
1735540900000|2024-12-30 06:41:40|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735540920000|2024-12-30 06:42:00|79.85|79.35|79.87|79.37|79.87|79.37|79.85|79.35|3
1735540940000|2024-12-30 06:42:20|79.88|79.38|79.88|79.38|79.88|79.38|79.88|79.38|1
1735540950000|2024-12-30 06:42:30|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735540960000|2024-12-30 06:42:40|79.87|79.37|79.92|79.42|79.92|79.42|79.87|79.37|5
1735540970000|2024-12-30 06:42:50|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735540980000|2024-12-30 06:43:00|79.93|79.43|79.94|79.44|79.96|79.46|79.93|79.43|5
1735540990000|2024-12-30 06:43:10|79.95|79.45|79.96|79.46|79.97|79.47|79.95|79.45|5
1735541000000|2024-12-30 06:43:20|79.97|79.47|79.97|79.47|79.97|79.47|79.97|79.47|1
1735541010000|2024-12-30 06:43:30|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735541020000|2024-12-30 06:43:40|79.97|79.47|79.92|79.42|79.97|79.47|79.92|79.42|4
1735541030000|2024-12-30 06:43:50|79.84|79.34|79.77|79.27|79.84|79.34|79.77|79.27|8
1735541040000|2024-12-30 06:44:00|79.78|79.28|79.77|79.27|79.8|79.3|79.76|79.26|9
1735541050000|2024-12-30 06:44:10|79.76|79.26|79.77|79.27|79.77|79.27|79.75|79.25|6
1735541060000|2024-12-30 06:44:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735541070000|2024-12-30 06:44:30|79.75|79.25|79.73|79.23|79.75|79.25|79.73|79.23|3
1735541080000|2024-12-30 06:44:40|79.71|79.21|79.71|79.21|79.71|79.21|79.7|79.2|5
1735541090000|2024-12-30 06:44:50|79.73|79.23|79.73|79.23|79.74|79.24|79.73|79.23|5
1735541100000|2024-12-30 06:45:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|6
1735541110000|2024-12-30 06:45:10|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|10
1735541120000|2024-12-30 06:45:20|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|5
1735541130000|2024-12-30 06:45:30|79.74|79.24|79.72|79.22|79.74|79.24|79.72|79.22|3
1735541140000|2024-12-30 06:45:40|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|5
1735541150000|2024-12-30 06:45:50|79.67|79.17|79.65|79.15|79.67|79.17|79.65|79.15|3
1735541160000|2024-12-30 06:46:00|79.64|79.14|79.65|79.15|79.65|79.15|79.64|79.14|2
1735541170000|2024-12-30 06:46:10|79.64|79.14|79.64|79.14|79.64|79.14|79.64|79.14|1
1735541180000|2024-12-30 06:46:20|79.66|79.16|79.6|79.1|79.66|79.16|79.59|79.09|10
1735541190000|2024-12-30 06:46:30|79.59|79.09|79.56|79.06|79.59|79.09|79.56|79.06|4
1735541200000|2024-12-30 06:46:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|2
1735541210000|2024-12-30 06:46:50|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735541220000|2024-12-30 06:47:00|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735541230000|2024-12-30 06:47:10|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735541240000|2024-12-30 06:47:20|79.59|79.09|79.57|79.07|79.59|79.09|79.56|79.06|7
1735541250000|2024-12-30 06:47:30|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|3
1735541260000|2024-12-30 06:47:40|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735541270000|2024-12-30 06:47:50|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|8
1735541280000|2024-12-30 06:48:00|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|4
1735541290000|2024-12-30 06:48:10|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735541300000|2024-12-30 06:48:20|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735541310000|2024-12-30 06:48:30|79.59|79.09|79.62|79.12|79.62|79.12|79.58|79.08|4
1735541320000|2024-12-30 06:48:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735541330000|2024-12-30 06:48:50|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735541340000|2024-12-30 06:49:00|79.61|79.11|79.62|79.12|79.62|79.12|79.6|79.1|4
1735541350000|2024-12-30 06:49:10|79.63|79.13|79.64|79.14|79.65|79.15|79.63|79.13|9
1735541360000|2024-12-30 06:49:20|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|4
1735541370000|2024-12-30 06:49:30|79.63|79.13|79.56|79.06|79.63|79.13|79.56|79.06|6
1735541380000|2024-12-30 06:49:40|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735541390000|2024-12-30 06:49:50|79.58|79.08|79.58|79.08|79.58|79.08|79.56|79.06|6
1735541400000|2024-12-30 06:50:00|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541410000|2024-12-30 06:50:10|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|5
1735541430000|2024-12-30 06:50:30|79.59|79.09|79.62|79.12|79.62|79.12|79.59|79.09|3
1735541440000|2024-12-30 06:50:40|79.63|79.13|79.63|79.13|79.63|79.13|79.62|79.12|3
1735541450000|2024-12-30 06:50:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541460000|2024-12-30 06:51:00|79.6|79.1|79.63|79.13|79.63|79.13|79.59|79.09|4
1735541470000|2024-12-30 06:51:10|79.62|79.12|79.64|79.14|79.65|79.15|79.62|79.12|5
1735541480000|2024-12-30 06:51:20|79.65|79.15|79.68|79.18|79.68|79.18|79.65|79.15|3
1735541490000|2024-12-30 06:51:30|79.67|79.17|79.7|79.2|79.7|79.2|79.67|79.17|8
1735541500000|2024-12-30 06:51:40|79.72|79.22|79.78|79.28|79.78|79.28|79.71|79.21|8
1735541510000|2024-12-30 06:51:50|79.77|79.27|79.75|79.25|79.77|79.27|79.73|79.23|7
1735541520000|2024-12-30 06:52:00|79.74|79.24|79.7|79.2|79.74|79.24|79.7|79.2|3
1735541530000|2024-12-30 06:52:10|79.71|79.21|79.7|79.2|79.74|79.24|79.7|79.2|10
1735541540000|2024-12-30 06:52:20|79.68|79.18|79.71|79.21|79.71|79.21|79.68|79.18|5
1735541550000|2024-12-30 06:52:30|79.72|79.22|79.71|79.21|79.72|79.22|79.71|79.21|2
1735541560000|2024-12-30 06:52:40|79.72|79.22|79.69|79.19|79.73|79.23|79.69|79.19|10
1735541570000|2024-12-30 06:52:50|79.67|79.17|79.64|79.14|79.67|79.17|79.63|79.13|8
1735541580000|2024-12-30 06:53:00|79.65|79.15|79.62|79.12|79.66|79.16|79.61|79.11|9
1735541590000|2024-12-30 06:53:10|79.63|79.13|79.65|79.15|79.66|79.16|79.63|79.13|3
1735541600000|2024-12-30 06:53:20|79.64|79.14|79.66|79.16|79.67|79.17|79.63|79.13|7
1735541610000|2024-12-30 06:53:30|79.67|79.17|79.66|79.16|79.67|79.17|79.65|79.15|4
1735541620000|2024-12-30 06:53:40|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735541630000|2024-12-30 06:53:50|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|6
1735541640000|2024-12-30 06:54:00|79.63|79.13|79.62|79.12|79.63|79.13|79.62|79.12|2
1735541650000|2024-12-30 06:54:10|79.63|79.13|79.63|79.13|79.63|79.13|79.63|79.13|1
1735541660000|2024-12-30 06:54:20|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|4
1735541670000|2024-12-30 06:54:30|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|7
1735541680000|2024-12-30 06:54:40|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735541690000|2024-12-30 06:54:50|79.6|79.1|79.61|79.11|79.61|79.11|79.6|79.1|2
1735541700000|2024-12-30 06:55:00|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|9
1735541710000|2024-12-30 06:55:10|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|2
1735541720000|2024-12-30 06:55:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735541730000|2024-12-30 06:55:30|79.68|79.18|79.68|79.18|79.68|79.18|79.67|79.17|3
1735541740000|2024-12-30 06:55:40|79.67|79.17|79.68|79.18|79.68|79.18|79.67|79.17|2
1735541750000|2024-12-30 06:55:50|79.69|79.19|79.72|79.22|79.74|79.24|79.69|79.19|8
1735541760000|2024-12-30 06:56:00|79.73|79.23|79.73|79.23|79.74|79.24|79.71|79.21|8
1735541770000|2024-12-30 06:56:10|79.71|79.21|79.74|79.24|79.74|79.24|79.7|79.2|5
1735541780000|2024-12-30 06:56:20|79.73|79.23|79.74|79.24|79.74|79.24|79.73|79.23|2
1735541790000|2024-12-30 06:56:30|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|4
1735541800000|2024-12-30 06:56:40|79.76|79.26|79.76|79.26|79.77|79.27|79.75|79.25|5
1735541810000|2024-12-30 06:56:50|79.77|79.27|79.72|79.22|79.78|79.28|79.72|79.22|8
1735541820000|2024-12-30 06:57:00|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|2
1735541830000|2024-12-30 06:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735541840000|2024-12-30 06:57:20|79.77|79.27|79.81|79.31|79.82|79.32|79.77|79.27|6
1735541850000|2024-12-30 06:57:30|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735541860000|2024-12-30 06:57:40|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|5
1735541870000|2024-12-30 06:57:50|79.77|79.27|79.78|79.28|79.8|79.3|79.77|79.27|7
1735541880000|2024-12-30 06:58:00|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735541900000|2024-12-30 06:58:20|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735541950000|2024-12-30 06:59:10|79.8|79.3|79.81|79.31|79.81|79.31|79.78|79.28|5
1735541960000|2024-12-30 06:59:20|79.8|79.3|79.81|79.31|79.81|79.31|79.79|79.29|4
1735541970000|2024-12-30 06:59:30|79.82|79.32|79.84|79.34|79.86|79.36|79.82|79.32|7
1735541990000|2024-12-30 06:59:50|79.83|79.33|79.83|79.33|79.83|79.33|79.83|79.33|1
1735542000000|2024-12-30 07:00:00|79.85|79.35|79.86|79.36|79.87|79.37|79.85|79.35|4
1735542010000|2024-12-30 07:00:10|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|6
1735542020000|2024-12-30 07:00:20|79.9|79.4|79.91|79.41|79.91|79.41|79.88|79.38|7
1735542030000|2024-12-30 07:00:30|79.92|79.42|79.91|79.41|79.93|79.43|79.91|79.41|5
1735542040000|2024-12-30 07:00:40|79.92|79.42|79.95|79.45|79.95|79.45|79.91|79.41|6
1735542050000|2024-12-30 07:00:50|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735542060000|2024-12-30 07:01:00|79.93|79.43|79.84|79.34|79.93|79.43|79.84|79.34|10
1735542070000|2024-12-30 07:01:10|79.86|79.36|79.83|79.33|79.86|79.36|79.82|79.32|7
1735542080000|2024-12-30 07:01:20|79.82|79.32|79.82|79.32|79.82|79.32|79.79|79.29|5
1735542090000|2024-12-30 07:01:30|79.81|79.31|79.79|79.29|79.81|79.31|79.78|79.28|5
1735542100000|2024-12-30 07:01:40|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735542120000|2024-12-30 07:02:00|79.73|79.23|79.65|79.15|79.73|79.23|79.65|79.15|9
1735542130000|2024-12-30 07:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.62|79.12|7
1735542140000|2024-12-30 07:02:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|3
1735542150000|2024-12-30 07:02:30|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|6
1735542160000|2024-12-30 07:02:40|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|2
1735542190000|2024-12-30 07:03:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|6
1735542200000|2024-12-30 07:03:20|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|4
1735542220000|2024-12-30 07:03:40|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|4
1735542230000|2024-12-30 07:03:50|79.65|79.15|79.66|79.16|79.66|79.16|79.65|79.15|2
1735542240000|2024-12-30 07:04:00|79.68|79.18|79.73|79.23|79.73|79.23|79.67|79.17|8
1735542260000|2024-12-30 07:04:20|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735542270000|2024-12-30 07:04:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|3
1735542280000|2024-12-30 07:04:40|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735542290000|2024-12-30 07:04:50|79.73|79.23|79.73|79.23|79.73|79.23|79.73|79.23|1
1735542300000|2024-12-30 07:05:00|79.75|79.25|79.72|79.22|79.75|79.25|79.72|79.22|4
1735542310000|2024-12-30 07:05:10|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|4
1735542320000|2024-12-30 07:05:20|79.72|79.22|79.71|79.21|79.72|79.22|79.69|79.19|4
1735542330000|2024-12-30 07:05:30|79.72|79.22|79.73|79.23|79.73|79.23|79.72|79.22|2
1735542340000|2024-12-30 07:05:40|79.75|79.25|79.72|79.22|79.75|79.25|79.71|79.21|5
1735542350000|2024-12-30 07:05:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735542360000|2024-12-30 07:06:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|3
1735542370000|2024-12-30 07:06:10|79.64|79.14|79.64|79.14|79.64|79.14|79.63|79.13|3
1735542380000|2024-12-30 07:06:20|79.66|79.16|79.67|79.17|79.67|79.17|79.66|79.16|2
1735542390000|2024-12-30 07:06:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735542400000|2024-12-30 07:06:40|79.66|79.16|79.68|79.18|79.68|79.18|79.66|79.16|3
1735542410000|2024-12-30 07:06:50|79.69|79.19|79.74|79.24|79.74|79.24|79.69|79.19|8
1735542420000|2024-12-30 07:07:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|4
1735542430000|2024-12-30 07:07:10|79.77|79.27|79.76|79.26|79.79|79.29|79.75|79.25|10
1735542440000|2024-12-30 07:07:20|79.75|79.25|79.74|79.24|79.75|79.25|79.74|79.24|4
1735542450000|2024-12-30 07:07:30|79.71|79.21|79.69|79.19|79.71|79.21|79.68|79.18|5
1735542460000|2024-12-30 07:07:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|2
1735542470000|2024-12-30 07:07:50|79.7|79.2|79.69|79.19|79.7|79.2|79.69|79.19|2
1735542480000|2024-12-30 07:08:00|79.68|79.18|79.69|79.19|79.69|79.19|79.67|79.17|4
1735542490000|2024-12-30 07:08:10|79.7|79.2|79.69|79.19|79.7|79.2|79.68|79.18|4
1735542500000|2024-12-30 07:08:20|79.68|79.18|79.67|79.17|79.68|79.18|79.67|79.17|2
1735542520000|2024-12-30 07:08:40|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735542530000|2024-12-30 07:08:50|79.67|79.17|79.66|79.16|79.67|79.17|79.66|79.16|2
1735542540000|2024-12-30 07:09:00|79.67|79.17|79.64|79.14|79.67|79.17|79.64|79.14|4
1735542550000|2024-12-30 07:09:10|79.65|79.15|79.64|79.14|79.66|79.16|79.64|79.14|6
1735542560000|2024-12-30 07:09:20|79.63|79.13|79.61|79.11|79.63|79.13|79.61|79.11|7
1735542570000|2024-12-30 07:09:30|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735542580000|2024-12-30 07:09:40|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735542600000|2024-12-30 07:10:00|79.57|79.07|79.56|79.06|79.58|79.08|79.55|79.05|5
1735542610000|2024-12-30 07:10:10|79.58|79.08|79.57|79.07|79.58|79.08|79.57|79.07|4
1735542620000|2024-12-30 07:10:20|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|5
1735542630000|2024-12-30 07:10:30|79.57|79.07|79.58|79.08|79.59|79.09|79.57|79.07|5
1735542640000|2024-12-30 07:10:40|79.59|79.09|79.63|79.13|79.63|79.13|79.59|79.09|2
1735542650000|2024-12-30 07:10:50|79.62|79.12|79.61|79.11|79.63|79.13|79.61|79.11|4
1735542660000|2024-12-30 07:11:00|79.59|79.09|79.56|79.06|79.6|79.1|79.55|79.05|11
1735542690000|2024-12-30 07:11:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735542700000|2024-12-30 07:11:40|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735542720000|2024-12-30 07:12:00|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735542730000|2024-12-30 07:12:10|79.59|79.09|79.6|79.1|79.6|79.1|79.59|79.09|4
1735542740000|2024-12-30 07:12:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735542750000|2024-12-30 07:12:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735542760000|2024-12-30 07:12:40|79.56|79.06|79.53|79.03|79.56|79.06|79.53|79.03|4
1735542770000|2024-12-30 07:12:50|79.51|79.01|79.48|78.98|79.51|79.01|79.48|78.98|2
1735542780000|2024-12-30 07:13:00|79.47|78.97|79.45|78.95|79.47|78.97|79.45|78.95|3
1735542790000|2024-12-30 07:13:10|79.41|78.91|79.42|78.92|79.43|78.93|79.4|78.9|5
1735542800000|2024-12-30 07:13:20|79.43|78.93|79.44|78.94|79.45|78.95|79.42|78.92|10
1735542810000|2024-12-30 07:13:30|79.45|78.95|79.47|78.97|79.47|78.97|79.45|78.95|3
1735542820000|2024-12-30 07:13:40|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735542830000|2024-12-30 07:13:50|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|4
1735542840000|2024-12-30 07:14:00|79.5|79|79.54|79.04|79.54|79.04|79.48|78.98|7
1735542850000|2024-12-30 07:14:10|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|4
1735542860000|2024-12-30 07:14:20|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735542870000|2024-12-30 07:14:30|79.57|79.07|79.51|79.01|79.57|79.07|79.51|79.01|8
1735542880000|2024-12-30 07:14:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735542890000|2024-12-30 07:14:50|79.52|79.02|79.48|78.98|79.52|79.02|79.48|78.98|3
1735542900000|2024-12-30 07:15:00|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|4
1735542910000|2024-12-30 07:15:10|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735542920000|2024-12-30 07:15:20|79.47|78.97|79.5|79|79.5|79|79.47|78.97|6
1735542930000|2024-12-30 07:15:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|6
1735542940000|2024-12-30 07:15:40|79.51|79.01|79.51|79.01|79.51|79.01|79.49|78.99|6
1735542950000|2024-12-30 07:15:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|8
1735542960000|2024-12-30 07:16:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|6
1735542970000|2024-12-30 07:16:10|79.59|79.09|79.57|79.07|79.61|79.11|79.57|79.07|11
1735542980000|2024-12-30 07:16:20|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|4
1735542990000|2024-12-30 07:16:30|79.56|79.06|79.58|79.08|79.58|79.08|79.56|79.06|2
1735543000000|2024-12-30 07:16:40|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|9
1735543010000|2024-12-30 07:16:50|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|4
1735543020000|2024-12-30 07:17:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|4
1735543030000|2024-12-30 07:17:10|79.6|79.1|79.58|79.08|79.62|79.12|79.58|79.08|6
1735543040000|2024-12-30 07:17:20|79.59|79.09|79.61|79.11|79.62|79.12|79.59|79.09|5
1735543050000|2024-12-30 07:17:30|79.6|79.1|79.55|79.05|79.6|79.1|79.55|79.05|7
1735543060000|2024-12-30 07:17:40|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|6
1735543070000|2024-12-30 07:17:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735543080000|2024-12-30 07:18:00|79.51|79.01|79.48|78.98|79.51|79.01|79.47|78.97|5
1735543090000|2024-12-30 07:18:10|79.47|78.97|79.46|78.96|79.49|78.99|79.46|78.96|8
1735543110000|2024-12-30 07:18:30|79.47|78.97|79.44|78.94|79.48|78.98|79.43|78.93|9
1735543120000|2024-12-30 07:18:40|79.45|78.95|79.47|78.97|79.48|78.98|79.45|78.95|5
1735543130000|2024-12-30 07:18:50|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735543140000|2024-12-30 07:19:00|79.45|78.95|79.46|78.96|79.47|78.97|79.43|78.93|7
1735543150000|2024-12-30 07:19:10|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|5
1735543170000|2024-12-30 07:19:30|79.44|78.94|79.44|78.94|79.46|78.96|79.44|78.94|8
1735543180000|2024-12-30 07:19:40|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|4
1735543190000|2024-12-30 07:19:50|79.43|78.93|79.45|78.95|79.45|78.95|79.43|78.93|7
1735543200000|2024-12-30 07:20:00|79.47|78.97|79.49|78.99|79.49|78.99|79.45|78.95|6
1735543210000|2024-12-30 07:20:10|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|3
1735543220000|2024-12-30 07:20:20|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|4
1735543240000|2024-12-30 07:20:40|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|6
1735543250000|2024-12-30 07:20:50|79.35|78.85|79.34|78.84|79.35|78.85|79.33|78.83|4
1735543260000|2024-12-30 07:21:00|79.33|78.83|79.33|78.83|79.33|78.83|79.32|78.82|5
1735543270000|2024-12-30 07:21:10|79.34|78.84|79.31|78.81|79.34|78.84|79.31|78.81|4
1735543280000|2024-12-30 07:21:20|79.3|78.8|79.34|78.84|79.35|78.85|79.29|78.79|8
1735543290000|2024-12-30 07:21:30|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|6
1735543300000|2024-12-30 07:21:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|4
1735543310000|2024-12-30 07:21:50|79.39|78.89|79.39|78.89|79.41|78.91|79.39|78.89|5
1735543320000|2024-12-30 07:22:00|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735543330000|2024-12-30 07:22:10|79.37|78.87|79.42|78.92|79.42|78.92|79.37|78.87|9
1735543340000|2024-12-30 07:22:20|79.41|78.91|79.39|78.89|79.41|78.91|79.38|78.88|5
1735543350000|2024-12-30 07:22:30|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735543380000|2024-12-30 07:23:00|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|3
1735543390000|2024-12-30 07:23:10|79.38|78.88|79.37|78.87|79.38|78.88|79.36|78.86|4
1735543400000|2024-12-30 07:23:20|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|5
1735543410000|2024-12-30 07:23:30|79.38|78.88|79.37|78.87|79.38|78.88|79.37|78.87|2
1735543430000|2024-12-30 07:23:50|79.36|78.86|79.3|78.8|79.36|78.86|79.29|78.79|7
1735543440000|2024-12-30 07:24:00|79.29|78.79|79.27|78.77|79.29|78.79|79.27|78.77|3
1735543450000|2024-12-30 07:24:10|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735543460000|2024-12-30 07:24:20|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735543480000|2024-12-30 07:24:40|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|3
1735543490000|2024-12-30 07:24:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735543500000|2024-12-30 07:25:00|79.21|78.71|79.21|78.71|79.21|78.71|79.2|78.7|5
1735543510000|2024-12-30 07:25:10|79.2|78.7|79.21|78.71|79.23|78.73|79.2|78.7|6
1735543520000|2024-12-30 07:25:20|79.22|78.72|79.24|78.74|79.25|78.75|79.21|78.71|6
1735543530000|2024-12-30 07:25:30|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735543550000|2024-12-30 07:25:50|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735543560000|2024-12-30 07:26:00|79.19|78.69|79.18|78.68|79.19|78.69|79.15|78.65|9
1735543570000|2024-12-30 07:26:10|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735543580000|2024-12-30 07:26:20|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|6
1735543590000|2024-12-30 07:26:30|79.19|78.69|79.16|78.66|79.19|78.69|79.16|78.66|4
1735543600000|2024-12-30 07:26:40|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735543610000|2024-12-30 07:26:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735543620000|2024-12-30 07:27:00|79.16|78.66|79.17|78.67|79.17|78.67|79.16|78.66|2
1735543630000|2024-12-30 07:27:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735543640000|2024-12-30 07:27:20|79.15|78.65|79.13|78.63|79.15|78.65|79.12|78.62|6
1735543650000|2024-12-30 07:27:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|5
1735543660000|2024-12-30 07:27:40|79.18|78.68|79.15|78.65|79.19|78.69|79.15|78.65|6
1735543670000|2024-12-30 07:27:50|79.14|78.64|79.13|78.63|79.15|78.65|79.1|78.6|9
1735543680000|2024-12-30 07:28:00|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735543690000|2024-12-30 07:28:10|79.11|78.61|79.07|78.57|79.12|78.62|79.07|78.57|5
1735543700000|2024-12-30 07:28:20|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735543710000|2024-12-30 07:28:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735543730000|2024-12-30 07:28:50|79.08|78.58|79.09|78.59|79.1|78.6|79.08|78.58|3
1735543770000|2024-12-30 07:29:30|79.1|78.6|79.14|78.64|79.14|78.64|79.1|78.6|3
1735543780000|2024-12-30 07:29:40|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735543790000|2024-12-30 07:29:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735543810000|2024-12-30 07:30:10|79.15|78.65|79.18|78.68|79.18|78.68|79.15|78.65|5
1735543820000|2024-12-30 07:30:20|79.17|78.67|79.13|78.63|79.18|78.68|79.13|78.63|6
1735543830000|2024-12-30 07:30:30|79.12|78.62|79.21|78.71|79.22|78.72|79.12|78.62|9
1735543840000|2024-12-30 07:30:40|79.22|78.72|79.2|78.7|79.22|78.72|79.2|78.7|2
1735543850000|2024-12-30 07:30:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735543860000|2024-12-30 07:31:00|79.22|78.72|79.19|78.69|79.22|78.72|79.19|78.69|6
1735543870000|2024-12-30 07:31:10|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|10
1735543880000|2024-12-30 07:31:20|79.11|78.61|79.12|78.62|79.17|78.67|79.11|78.61|11
1735543890000|2024-12-30 07:31:30|79.13|78.63|79.07|78.57|79.15|78.65|79.07|78.57|9
1735543920000|2024-12-30 07:32:00|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735543930000|2024-12-30 07:32:10|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735543940000|2024-12-30 07:32:20|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|4
1735543950000|2024-12-30 07:32:30|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735543980000|2024-12-30 07:33:00|79.09|78.59|78.99|78.49|79.09|78.59|78.98|78.48|8
1735543990000|2024-12-30 07:33:10|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|9
1735544000000|2024-12-30 07:33:20|78.96|78.46|78.95|78.45|78.96|78.46|78.93|78.43|5
1735544010000|2024-12-30 07:33:30|78.94|78.44|78.86|78.36|78.95|78.45|78.86|78.36|10
1735544020000|2024-12-30 07:33:40|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|13
1735544030000|2024-12-30 07:33:50|78.89|78.39|78.87|78.37|78.9|78.4|78.87|78.37|12
1735544040000|2024-12-30 07:34:00|78.86|78.36|78.77|78.27|78.86|78.36|78.77|78.27|12
1735544050000|2024-12-30 07:34:10|78.78|78.28|78.8|78.3|78.84|78.34|78.78|78.28|11
1735544060000|2024-12-30 07:34:20|78.81|78.31|78.81|78.31|78.84|78.34|78.81|78.31|6
1735544070000|2024-12-30 07:34:30|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735544080000|2024-12-30 07:34:40|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735544090000|2024-12-30 07:34:50|78.77|78.27|78.78|78.28|78.78|78.28|78.77|78.27|2
1735544100000|2024-12-30 07:35:00|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|6
1735544110000|2024-12-30 07:35:10|78.77|78.27|78.84|78.34|78.84|78.34|78.77|78.27|11
1735544120000|2024-12-30 07:35:20|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|5
1735544130000|2024-12-30 07:35:30|78.89|78.39|78.93|78.43|78.99|78.49|78.88|78.38|16
1735544140000|2024-12-30 07:35:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|7
1735544150000|2024-12-30 07:35:50|78.92|78.42|78.87|78.37|78.92|78.42|78.87|78.37|4
1735544160000|2024-12-30 07:36:00|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|5
1735544170000|2024-12-30 07:36:10|78.88|78.38|78.83|78.33|78.88|78.38|78.83|78.33|6
1735544180000|2024-12-30 07:36:20|78.82|78.32|78.82|78.32|78.82|78.32|78.81|78.31|3
1735544190000|2024-12-30 07:36:30|78.84|78.34|78.82|78.32|78.85|78.35|78.81|78.31|7
1735544200000|2024-12-30 07:36:40|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735544210000|2024-12-30 07:36:50|78.82|78.32|78.84|78.34|78.84|78.34|78.81|78.31|7
1735544220000|2024-12-30 07:37:00|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|4
1735544230000|2024-12-30 07:37:10|78.83|78.33|78.8|78.3|78.83|78.33|78.79|78.29|5
1735544240000|2024-12-30 07:37:20|78.81|78.31|78.81|78.31|78.81|78.31|78.79|78.29|4
1735544250000|2024-12-30 07:37:30|78.79|78.29|78.8|78.3|78.8|78.3|78.78|78.28|4
1735544260000|2024-12-30 07:37:40|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|7
1735544270000|2024-12-30 07:37:50|78.85|78.35|78.8|78.3|78.85|78.35|78.8|78.3|8
1735544280000|2024-12-30 07:38:00|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735544290000|2024-12-30 07:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735544300000|2024-12-30 07:38:20|78.82|78.32|78.84|78.34|78.85|78.35|78.82|78.32|7
1735544310000|2024-12-30 07:38:30|78.83|78.33|78.81|78.31|78.83|78.33|78.81|78.31|3
1735544320000|2024-12-30 07:38:40|78.82|78.32|78.86|78.36|78.86|78.36|78.82|78.32|7
1735544330000|2024-12-30 07:38:50|78.87|78.37|78.95|78.45|78.95|78.45|78.87|78.37|7
1735544340000|2024-12-30 07:39:00|78.96|78.46|79.03|78.53|79.03|78.53|78.96|78.46|6
1735544350000|2024-12-30 07:39:10|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735544360000|2024-12-30 07:39:20|79.09|78.59|79.16|78.66|79.18|78.68|79.09|78.59|11
1735544370000|2024-12-30 07:39:30|79.15|78.65|79.07|78.57|79.15|78.65|79.07|78.57|12
1735544380000|2024-12-30 07:39:40|79.06|78.56|79|78.5|79.06|78.56|79|78.5|8
1735544390000|2024-12-30 07:39:50|79.01|78.51|79.07|78.57|79.08|78.58|79.01|78.51|8
1735544400000|2024-12-30 07:40:00|79.08|78.58|79.09|78.59|79.09|78.59|79.07|78.57|6
1735544410000|2024-12-30 07:40:10|79.1|78.6|79.15|78.65|79.15|78.65|79.07|78.57|11
1735544420000|2024-12-30 07:40:20|79.14|78.64|79.17|78.67|79.17|78.67|79.11|78.61|11
1735544430000|2024-12-30 07:40:30|79.18|78.68|79.21|78.71|79.22|78.72|79.18|78.68|6
1735544440000|2024-12-30 07:40:40|79.2|78.7|79.19|78.69|79.21|78.71|79.19|78.69|4
1735544450000|2024-12-30 07:40:50|79.18|78.68|79.17|78.67|79.2|78.7|79.16|78.66|7
1735544460000|2024-12-30 07:41:00|79.16|78.66|79.22|78.72|79.22|78.72|79.16|78.66|5
1735544470000|2024-12-30 07:41:10|79.23|78.73|79.24|78.74|79.26|78.76|79.22|78.72|6
1735544480000|2024-12-30 07:41:20|79.23|78.73|79.22|78.72|79.25|78.75|79.22|78.72|7
1735544490000|2024-12-30 07:41:30|79.23|78.73|79.24|78.74|79.24|78.74|79.22|78.72|6
1735544500000|2024-12-30 07:41:40|79.25|78.75|79.24|78.74|79.25|78.75|79.24|78.74|2
1735544510000|2024-12-30 07:41:50|79.25|78.75|79.21|78.71|79.25|78.75|79.21|78.71|4
1735544520000|2024-12-30 07:42:00|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|5
1735544530000|2024-12-30 07:42:10|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735544540000|2024-12-30 07:42:20|79.26|78.76|79.24|78.74|79.26|78.76|79.21|78.71|7
1735544550000|2024-12-30 07:42:30|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|3
1735544560000|2024-12-30 07:42:40|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735544570000|2024-12-30 07:42:50|79.28|78.78|79.27|78.77|79.28|78.78|79.26|78.76|3
1735544580000|2024-12-30 07:43:00|79.28|78.78|79.28|78.78|79.3|78.8|79.27|78.77|6
1735544590000|2024-12-30 07:43:10|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|4
1735544600000|2024-12-30 07:43:20|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|8
1735544620000|2024-12-30 07:43:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735544630000|2024-12-30 07:43:50|79.24|78.74|79.22|78.72|79.24|78.74|79.21|78.71|6
1735544640000|2024-12-30 07:44:00|79.23|78.73|79.21|78.71|79.23|78.73|79.2|78.7|5
1735544650000|2024-12-30 07:44:10|79.2|78.7|79.18|78.68|79.21|78.71|79.18|78.68|5
1735544660000|2024-12-30 07:44:20|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|4
1735544670000|2024-12-30 07:44:30|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735544680000|2024-12-30 07:44:40|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735544690000|2024-12-30 07:44:50|79.2|78.7|79.21|78.71|79.21|78.71|79.2|78.7|2
1735544700000|2024-12-30 07:45:00|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735544710000|2024-12-30 07:45:10|79.26|78.76|79.31|78.81|79.31|78.81|79.26|78.76|3
1735544720000|2024-12-30 07:45:20|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735544730000|2024-12-30 07:45:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|6
1735544740000|2024-12-30 07:45:40|79.35|78.85|79.33|78.83|79.35|78.85|79.32|78.82|5
1735544750000|2024-12-30 07:45:50|79.32|78.82|79.32|78.82|79.34|78.84|79.31|78.81|6
1735544760000|2024-12-30 07:46:00|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735544770000|2024-12-30 07:46:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|3
1735544780000|2024-12-30 07:46:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735544790000|2024-12-30 07:46:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735544800000|2024-12-30 07:46:40|79.32|78.82|79.31|78.81|79.32|78.82|79.3|78.8|3
1735544810000|2024-12-30 07:46:50|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|5
1735544820000|2024-12-30 07:47:00|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|5
1735544830000|2024-12-30 07:47:10|79.34|78.84|79.32|78.82|79.34|78.84|79.32|78.82|5
1735544840000|2024-12-30 07:47:20|79.31|78.81|79.28|78.78|79.31|78.81|79.28|78.78|6
1735544850000|2024-12-30 07:47:30|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|3
1735544860000|2024-12-30 07:47:40|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|2
1735544880000|2024-12-30 07:48:00|79.33|78.83|79.33|78.83|79.33|78.83|79.31|78.81|7
1735544890000|2024-12-30 07:48:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735544900000|2024-12-30 07:48:20|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|3
1735544910000|2024-12-30 07:48:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735544920000|2024-12-30 07:48:40|79.28|78.78|79.26|78.76|79.29|78.79|79.26|78.76|7
1735544930000|2024-12-30 07:48:50|79.27|78.77|79.22|78.72|79.27|78.77|79.21|78.71|5
1735544940000|2024-12-30 07:49:00|79.23|78.73|79.28|78.78|79.28|78.78|79.23|78.73|9
1735544950000|2024-12-30 07:49:10|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|7
1735544960000|2024-12-30 07:49:20|79.3|78.8|79.32|78.82|79.32|78.82|79.3|78.8|5
1735544970000|2024-12-30 07:49:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735544980000|2024-12-30 07:49:40|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735544990000|2024-12-30 07:49:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|4
1735545000000|2024-12-30 07:50:00|79.28|78.78|79.27|78.77|79.28|78.78|79.27|78.77|2
1735545010000|2024-12-30 07:50:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735545020000|2024-12-30 07:50:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735545030000|2024-12-30 07:50:30|79.29|78.79|79.32|78.82|79.32|78.82|79.28|78.78|6
1735545040000|2024-12-30 07:50:40|79.33|78.83|79.42|78.92|79.44|78.94|79.33|78.83|12
1735545050000|2024-12-30 07:50:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|13
1735545060000|2024-12-30 07:51:00|79.45|78.95|79.42|78.92|79.45|78.95|79.42|78.92|6
1735545070000|2024-12-30 07:51:10|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|4
1735545080000|2024-12-30 07:51:20|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735545090000|2024-12-30 07:51:30|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735545100000|2024-12-30 07:51:40|79.37|78.87|79.32|78.82|79.37|78.87|79.32|78.82|4
1735545110000|2024-12-30 07:51:50|79.33|78.83|79.33|78.83|79.36|78.86|79.33|78.83|4
1735545120000|2024-12-30 07:52:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735545130000|2024-12-30 07:52:10|79.3|78.8|79.3|78.8|79.32|78.82|79.29|78.79|7
1735545140000|2024-12-30 07:52:20|79.31|78.81|79.37|78.87|79.37|78.87|79.31|78.81|6
1735545150000|2024-12-30 07:52:30|79.38|78.88|79.39|78.89|79.4|78.9|79.38|78.88|6
1735545170000|2024-12-30 07:52:50|79.4|78.9|79.39|78.89|79.4|78.9|79.38|78.88|3
1735545180000|2024-12-30 07:53:00|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|3
1735545190000|2024-12-30 07:53:10|79.43|78.93|79.4|78.9|79.47|78.97|79.39|78.89|13
1735545200000|2024-12-30 07:53:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545210000|2024-12-30 07:53:30|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735545220000|2024-12-30 07:53:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735545230000|2024-12-30 07:53:50|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735545250000|2024-12-30 07:54:10|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545260000|2024-12-30 07:54:20|79.41|78.91|79.46|78.96|79.46|78.96|79.4|78.9|5
1735545270000|2024-12-30 07:54:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|3
1735545280000|2024-12-30 07:54:40|79.5|79|79.5|79|79.5|79|79.47|78.97|5
1735545290000|2024-12-30 07:54:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735545300000|2024-12-30 07:55:00|79.48|78.98|79.48|78.98|79.49|78.99|79.48|78.98|3
1735545310000|2024-12-30 07:55:10|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|5
1735545320000|2024-12-30 07:55:20|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|6
1735545330000|2024-12-30 07:55:30|79.42|78.92|79.43|78.93|79.43|78.93|79.42|78.92|6
1735545340000|2024-12-30 07:55:40|79.41|78.91|79.41|78.91|79.42|78.92|79.41|78.91|5
1735545350000|2024-12-30 07:55:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735545360000|2024-12-30 07:56:00|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735545390000|2024-12-30 07:56:30|79.41|78.91|79.42|78.92|79.42|78.92|79.4|78.9|6
1735545400000|2024-12-30 07:56:40|79.43|78.93|79.44|78.94|79.45|78.95|79.43|78.93|3
1735545420000|2024-12-30 07:57:00|79.42|78.92|79.5|79|79.5|79|79.42|78.92|8
1735545430000|2024-12-30 07:57:10|79.49|78.99|79.5|79|79.51|79.01|79.49|78.99|6
1735545470000|2024-12-30 07:57:50|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735545480000|2024-12-30 07:58:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735545490000|2024-12-30 07:58:10|79.51|79.01|79.57|79.07|79.58|79.08|79.51|79.01|6
1735545500000|2024-12-30 07:58:20|79.56|79.06|79.54|79.04|79.57|79.07|79.54|79.04|4
1735545520000|2024-12-30 07:58:40|79.55|79.05|79.57|79.07|79.58|79.08|79.55|79.05|7
1735545530000|2024-12-30 07:58:50|79.56|79.06|79.56|79.06|79.56|79.06|79.56|79.06|1
1735545540000|2024-12-30 07:59:00|79.57|79.07|79.58|79.08|79.58|79.08|79.57|79.07|2
1735545560000|2024-12-30 07:59:20|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735545580000|2024-12-30 07:59:40|79.52|79.02|79.54|79.04|79.54|79.04|79.52|79.02|7
1735545590000|2024-12-30 07:59:50|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735545600000|2024-12-30 08:00:00|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735545610000|2024-12-30 08:00:10|79.54|79.04|79.58|79.08|79.59|79.09|79.53|79.03|7
1735545620000|2024-12-30 08:00:20|79.59|79.09|79.59|79.09|79.59|79.09|79.58|79.08|7
1735545630000|2024-12-30 08:00:30|79.6|79.1|79.62|79.12|79.62|79.12|79.6|79.1|3
1735545640000|2024-12-30 08:00:40|79.63|79.13|79.67|79.17|79.67|79.17|79.63|79.13|4
1735545650000|2024-12-30 08:00:50|79.68|79.18|79.76|79.26|79.76|79.26|79.68|79.18|9
1735545660000|2024-12-30 08:01:00|79.75|79.25|79.81|79.31|79.82|79.32|79.75|79.25|10
1735545670000|2024-12-30 08:01:10|79.79|79.29|79.84|79.34|79.84|79.34|79.79|79.29|5
1735545680000|2024-12-30 08:01:20|79.83|79.33|79.87|79.37|79.87|79.37|79.83|79.33|4
1735545690000|2024-12-30 08:01:30|79.88|79.38|79.9|79.4|79.9|79.4|79.88|79.38|3
1735545700000|2024-12-30 08:01:40|79.91|79.41|80|79.5|80|79.5|79.91|79.41|9
1735545710000|2024-12-30 08:01:50|80.01|79.51|79.99|79.49|80.01|79.51|79.99|79.49|4
1735545720000|2024-12-30 08:02:00|80|79.5|79.99|79.49|80.01|79.51|79.93|79.43|13
1735545730000|2024-12-30 08:02:10|80|79.5|80.01|79.51|80.02|79.52|80|79.5|4
1735545740000|2024-12-30 08:02:20|79.99|79.49|80.08|79.58|80.08|79.58|79.99|79.49|7
1735545750000|2024-12-30 08:02:30|80.07|79.57|80.15|79.65|80.16|79.66|80.06|79.56|12
1735545760000|2024-12-30 08:02:40|80.1|79.6|80.08|79.58|80.18|79.68|80.08|79.58|14
1735545770000|2024-12-30 08:02:50|80.09|79.59|80.08|79.58|80.09|79.59|80.07|79.57|6
1735545780000|2024-12-30 08:03:00|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|9
1735545790000|2024-12-30 08:03:10|80.05|79.55|80.04|79.54|80.06|79.56|80|79.5|8
1735545800000|2024-12-30 08:03:20|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|7
1735545810000|2024-12-30 08:03:30|80|79.5|79.98|79.48|80|79.5|79.98|79.48|4
1735545820000|2024-12-30 08:03:40|79.97|79.47|79.9|79.4|79.97|79.47|79.89|79.39|9
1735545830000|2024-12-30 08:03:50|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|5
1735545840000|2024-12-30 08:04:00|79.91|79.41|79.9|79.4|79.93|79.43|79.9|79.4|12
1735545850000|2024-12-30 08:04:10|79.89|79.39|79.9|79.4|79.91|79.41|79.88|79.38|5
1735545860000|2024-12-30 08:04:20|79.89|79.39|79.9|79.4|79.9|79.4|79.88|79.38|6
1735545870000|2024-12-30 08:04:30|79.88|79.38|79.95|79.45|79.95|79.45|79.88|79.38|11
1735545880000|2024-12-30 08:04:40|79.93|79.43|79.97|79.47|79.97|79.47|79.91|79.41|9
1735545890000|2024-12-30 08:04:50|79.96|79.46|79.94|79.44|79.96|79.46|79.92|79.42|11
1735545900000|2024-12-30 08:05:00|79.93|79.43|79.92|79.42|79.93|79.43|79.91|79.41|5
1735545910000|2024-12-30 08:05:10|79.95|79.45|79.97|79.47|79.99|79.49|79.95|79.45|7
1735545920000|2024-12-30 08:05:20|79.98|79.48|80|79.5|80|79.5|79.95|79.45|5
1735545930000|2024-12-30 08:05:30|79.98|79.48|79.96|79.46|79.99|79.49|79.96|79.46|8
1735545940000|2024-12-30 08:05:40|79.98|79.48|79.97|79.47|79.98|79.48|79.94|79.44|11
1735545960000|2024-12-30 08:06:00|79.96|79.46|79.99|79.49|79.99|79.49|79.96|79.46|4
1735545970000|2024-12-30 08:06:10|79.98|79.48|79.93|79.43|79.98|79.48|79.92|79.42|5
1735545980000|2024-12-30 08:06:20|79.92|79.42|79.88|79.38|79.92|79.42|79.87|79.37|8
1735545990000|2024-12-30 08:06:30|79.89|79.39|79.96|79.46|79.96|79.46|79.89|79.39|4
1735546000000|2024-12-30 08:06:40|79.97|79.47|79.92|79.42|79.97|79.47|79.91|79.41|10
1735546020000|2024-12-30 08:07:00|79.91|79.41|79.9|79.4|79.92|79.42|79.88|79.38|11
1735546030000|2024-12-30 08:07:10|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|5
1735546040000|2024-12-30 08:07:20|79.92|79.42|79.93|79.43|79.95|79.45|79.91|79.41|9
1735546050000|2024-12-30 08:07:30|79.92|79.42|79.94|79.44|79.95|79.45|79.91|79.41|6
1735546060000|2024-12-30 08:07:40|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735546080000|2024-12-30 08:08:00|79.89|79.39|79.88|79.38|79.9|79.4|79.87|79.37|8
1735546090000|2024-12-30 08:08:10|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735546100000|2024-12-30 08:08:20|79.91|79.41|79.91|79.41|79.94|79.44|79.91|79.41|4
1735546110000|2024-12-30 08:08:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735546120000|2024-12-30 08:08:40|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|4
1735546130000|2024-12-30 08:08:50|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735546140000|2024-12-30 08:09:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|3
1735546150000|2024-12-30 08:09:10|79.89|79.39|79.94|79.44|79.96|79.46|79.88|79.38|9
1735546160000|2024-12-30 08:09:20|79.93|79.43|79.94|79.44|79.94|79.44|79.93|79.43|2
1735546170000|2024-12-30 08:09:30|79.95|79.45|80|79.5|80|79.5|79.95|79.45|9
1735546180000|2024-12-30 08:09:40|79.98|79.48|80|79.5|80.02|79.52|79.98|79.48|7
1735546190000|2024-12-30 08:09:50|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|5
1735546200000|2024-12-30 08:10:00|79.93|79.43|79.92|79.42|79.94|79.44|79.92|79.42|8
1735546210000|2024-12-30 08:10:10|79.93|79.43|79.93|79.43|79.95|79.45|79.92|79.42|10
1735546220000|2024-12-30 08:10:20|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735546230000|2024-12-30 08:10:30|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|14
1735546240000|2024-12-30 08:10:40|79.91|79.41|79.92|79.42|79.95|79.45|79.91|79.41|8
1735546250000|2024-12-30 08:10:50|79.91|79.41|79.91|79.41|79.92|79.42|79.91|79.41|3
1735546260000|2024-12-30 08:11:00|79.94|79.44|79.94|79.44|79.94|79.44|79.9|79.4|11
1735546270000|2024-12-30 08:11:10|79.95|79.45|79.94|79.44|79.96|79.46|79.94|79.44|4
1735546280000|2024-12-30 08:11:20|79.93|79.43|79.91|79.41|79.93|79.43|79.91|79.41|3
1735546290000|2024-12-30 08:11:30|79.92|79.42|79.91|79.41|79.94|79.44|79.9|79.4|7
1735546300000|2024-12-30 08:11:40|79.9|79.4|79.91|79.41|79.92|79.42|79.9|79.4|6
1735546310000|2024-12-30 08:11:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735546320000|2024-12-30 08:12:00|79.92|79.42|79.92|79.42|79.92|79.42|79.92|79.42|1
1735546330000|2024-12-30 08:12:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|7
1735546340000|2024-12-30 08:12:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735546360000|2024-12-30 08:12:40|79.88|79.38|79.88|79.38|79.89|79.39|79.87|79.37|5
1735546370000|2024-12-30 08:12:50|79.9|79.4|79.9|79.4|79.91|79.41|79.9|79.4|3
1735546380000|2024-12-30 08:13:00|79.89|79.39|79.88|79.38|79.89|79.39|79.88|79.38|4
1735546390000|2024-12-30 08:13:10|79.89|79.39|79.92|79.42|79.92|79.42|79.89|79.39|3
1735546400000|2024-12-30 08:13:20|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|5
1735546410000|2024-12-30 08:13:30|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|4
1735546420000|2024-12-30 08:13:40|79.83|79.33|79.82|79.32|79.85|79.35|79.82|79.32|5
1735546440000|2024-12-30 08:14:00|79.81|79.31|79.77|79.27|79.81|79.31|79.77|79.27|5
1735546450000|2024-12-30 08:14:10|79.76|79.26|79.73|79.23|79.77|79.27|79.72|79.22|5
1735546460000|2024-12-30 08:14:20|79.72|79.22|79.71|79.21|79.72|79.22|79.7|79.2|3
1735546480000|2024-12-30 08:14:40|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|3
1735546490000|2024-12-30 08:14:50|79.72|79.22|79.76|79.26|79.76|79.26|79.7|79.2|8
1735546500000|2024-12-30 08:15:00|79.77|79.27|79.74|79.24|79.77|79.27|79.73|79.23|6
1735546510000|2024-12-30 08:15:10|79.75|79.25|79.76|79.26|79.78|79.28|79.75|79.25|7
1735546520000|2024-12-30 08:15:20|79.75|79.25|79.75|79.25|79.75|79.25|79.74|79.24|3
1735546530000|2024-12-30 08:15:30|79.74|79.24|79.69|79.19|79.74|79.24|79.69|79.19|4
1735546540000|2024-12-30 08:15:40|79.7|79.2|79.71|79.21|79.71|79.21|79.7|79.2|6
1735546550000|2024-12-30 08:15:50|79.7|79.2|79.7|79.2|79.7|79.2|79.69|79.19|3
1735546560000|2024-12-30 08:16:00|79.69|79.19|79.68|79.18|79.69|79.19|79.68|79.18|2
1735546570000|2024-12-30 08:16:10|79.67|79.17|79.58|79.08|79.67|79.17|79.57|79.07|9
1735546580000|2024-12-30 08:16:20|79.59|79.09|79.64|79.14|79.65|79.15|79.58|79.08|11
1735546590000|2024-12-30 08:16:30|79.65|79.15|79.59|79.09|79.65|79.15|79.58|79.08|7
1735546600000|2024-12-30 08:16:40|79.6|79.1|79.58|79.08|79.6|79.1|79.58|79.08|3
1735546610000|2024-12-30 08:16:50|79.56|79.06|79.55|79.05|79.56|79.06|79.54|79.04|4
1735546620000|2024-12-30 08:17:00|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735546630000|2024-12-30 08:17:10|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|5
1735546640000|2024-12-30 08:17:20|79.59|79.09|79.57|79.07|79.59|79.09|79.57|79.07|3
1735546650000|2024-12-30 08:17:30|79.58|79.08|79.6|79.1|79.6|79.1|79.58|79.08|3
1735546660000|2024-12-30 08:17:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|4
1735546670000|2024-12-30 08:17:50|79.62|79.12|79.59|79.09|79.62|79.12|79.59|79.09|8
1735546680000|2024-12-30 08:18:00|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|7
1735546690000|2024-12-30 08:18:10|79.59|79.09|79.59|79.09|79.6|79.1|79.59|79.09|3
1735546700000|2024-12-30 08:18:20|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735546710000|2024-12-30 08:18:30|79.61|79.11|79.61|79.11|79.62|79.12|79.61|79.11|5
1735546720000|2024-12-30 08:18:40|79.62|79.12|79.6|79.1|79.62|79.12|79.6|79.1|3
1735546730000|2024-12-30 08:18:50|79.61|79.11|79.61|79.11|79.61|79.11|79.59|79.09|4
1735546740000|2024-12-30 08:19:00|79.62|79.12|79.69|79.19|79.69|79.19|79.62|79.12|9
1735546750000|2024-12-30 08:19:10|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735546770000|2024-12-30 08:19:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735546780000|2024-12-30 08:19:40|79.7|79.2|79.66|79.16|79.7|79.2|79.66|79.16|5
1735546790000|2024-12-30 08:19:50|79.65|79.15|79.64|79.14|79.65|79.15|79.64|79.14|2
1735546800000|2024-12-30 08:20:00|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|5
1735546810000|2024-12-30 08:20:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|2
1735546820000|2024-12-30 08:20:20|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|3
1735546830000|2024-12-30 08:20:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|7
1735546840000|2024-12-30 08:20:40|79.57|79.07|79.56|79.06|79.57|79.07|79.56|79.06|2
1735546850000|2024-12-30 08:20:50|79.55|79.05|79.5|79|79.55|79.05|79.5|79|6
1735546860000|2024-12-30 08:21:00|79.49|78.99|79.46|78.96|79.49|78.99|79.46|78.96|4
1735546870000|2024-12-30 08:21:10|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735546880000|2024-12-30 08:21:20|79.45|78.95|79.46|78.96|79.49|78.99|79.45|78.95|8
1735546890000|2024-12-30 08:21:30|79.47|78.97|79.51|79.01|79.53|79.03|79.47|78.97|8
1735546900000|2024-12-30 08:21:40|79.52|79.02|79.51|79.01|79.52|79.02|79.51|79.01|2
1735546910000|2024-12-30 08:21:50|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|4
1735546920000|2024-12-30 08:22:00|79.52|79.02|79.47|78.97|79.52|79.02|79.47|78.97|4
1735546930000|2024-12-30 08:22:10|79.48|78.98|79.48|78.98|79.48|78.98|79.47|78.97|3
1735546940000|2024-12-30 08:22:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|4
1735546960000|2024-12-30 08:22:40|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735546970000|2024-12-30 08:22:50|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|6
1735546980000|2024-12-30 08:23:00|79.52|79.02|79.58|79.08|79.59|79.09|79.52|79.02|10
1735546990000|2024-12-30 08:23:10|79.59|79.09|79.59|79.09|79.61|79.11|79.58|79.08|6
1735547000000|2024-12-30 08:23:20|79.6|79.1|79.59|79.09|79.6|79.1|79.58|79.08|5
1735547010000|2024-12-30 08:23:30|79.58|79.08|79.52|79.02|79.58|79.08|79.52|79.02|5
1735547020000|2024-12-30 08:23:40|79.53|79.03|79.54|79.04|79.56|79.06|79.53|79.03|7
1735547030000|2024-12-30 08:23:50|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735547040000|2024-12-30 08:24:00|79.57|79.07|79.58|79.08|79.58|79.08|79.56|79.06|3
1735547050000|2024-12-30 08:24:10|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|3
1735547060000|2024-12-30 08:24:20|79.58|79.08|79.5|79|79.58|79.08|79.5|79|7
1735547070000|2024-12-30 08:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735547080000|2024-12-30 08:24:40|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735547090000|2024-12-30 08:24:50|79.52|79.02|79.45|78.95|79.52|79.02|79.45|78.95|8
1735547100000|2024-12-30 08:25:00|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|5
1735547110000|2024-12-30 08:25:10|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735547120000|2024-12-30 08:25:20|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735547130000|2024-12-30 08:25:30|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735547140000|2024-12-30 08:25:40|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735547150000|2024-12-30 08:25:50|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|4
1735547160000|2024-12-30 08:26:00|79.47|78.97|79.47|78.97|79.47|78.97|79.46|78.96|5
1735547170000|2024-12-30 08:26:10|79.46|78.96|79.46|78.96|79.46|78.96|79.45|78.95|3
1735547180000|2024-12-30 08:26:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735547190000|2024-12-30 08:26:30|79.49|78.99|79.47|78.97|79.49|78.99|79.47|78.97|7
1735547200000|2024-12-30 08:26:40|79.48|78.98|79.5|79|79.5|79|79.48|78.98|3
1735547210000|2024-12-30 08:26:50|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735547220000|2024-12-30 08:27:00|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735547240000|2024-12-30 08:27:20|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|5
1735547250000|2024-12-30 08:27:30|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|3
1735547260000|2024-12-30 08:27:40|79.54|79.04|79.49|78.99|79.55|79.05|79.49|78.99|8
1735547270000|2024-12-30 08:27:50|79.48|78.98|79.42|78.92|79.48|78.98|79.42|78.92|6
1735547280000|2024-12-30 08:28:00|79.41|78.91|79.33|78.83|79.41|78.91|79.31|78.81|13
1735547290000|2024-12-30 08:28:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|6
1735547300000|2024-12-30 08:28:20|79.37|78.87|79.34|78.84|79.37|78.87|79.34|78.84|3
1735547310000|2024-12-30 08:28:30|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|5
1735547320000|2024-12-30 08:28:40|79.41|78.91|79.4|78.9|79.41|78.91|79.39|78.89|3
1735547330000|2024-12-30 08:28:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735547340000|2024-12-30 08:29:00|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735547350000|2024-12-30 08:29:10|79.38|78.88|79.38|78.88|79.38|78.88|79.38|78.88|1
1735547360000|2024-12-30 08:29:20|79.37|78.87|79.36|78.86|79.37|78.87|79.35|78.85|3
1735547370000|2024-12-30 08:29:30|79.35|78.85|79.33|78.83|79.35|78.85|79.33|78.83|3
1735547380000|2024-12-30 08:29:40|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735547390000|2024-12-30 08:29:50|79.34|78.84|79.26|78.76|79.34|78.84|79.26|78.76|7
1735547400000|2024-12-30 08:30:00|79.27|78.77|79.26|78.76|79.28|78.78|79.26|78.76|7
1735547410000|2024-12-30 08:30:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735547420000|2024-12-30 08:30:20|79.27|78.77|79.21|78.71|79.27|78.77|79.21|78.71|4
1735547430000|2024-12-30 08:30:30|79.2|78.7|79.12|78.62|79.2|78.7|79.12|78.62|11
1735547440000|2024-12-30 08:30:40|79.13|78.63|79.16|78.66|79.19|78.69|79.13|78.63|10
1735547450000|2024-12-30 08:30:50|79.17|78.67|79.15|78.65|79.2|78.7|79.15|78.65|6
1735547460000|2024-12-30 08:31:00|79.16|78.66|79.15|78.65|79.17|78.67|79.14|78.64|10
1735547470000|2024-12-30 08:31:10|79.14|78.64|79.08|78.58|79.14|78.64|79.08|78.58|9
1735547480000|2024-12-30 08:31:20|79.07|78.57|79.07|78.57|79.07|78.57|79.05|78.55|4
1735547490000|2024-12-30 08:31:30|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|5
1735547500000|2024-12-30 08:31:40|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|3
1735547510000|2024-12-30 08:31:50|79.05|78.55|79.01|78.51|79.05|78.55|79.01|78.51|7
1735547520000|2024-12-30 08:32:00|79.07|78.57|78.99|78.49|79.07|78.57|78.99|78.49|5
1735547530000|2024-12-30 08:32:10|79|78.5|79.04|78.54|79.04|78.54|78.99|78.49|5
1735547540000|2024-12-30 08:32:20|79.05|78.55|79.01|78.51|79.05|78.55|78.99|78.49|8
1735547550000|2024-12-30 08:32:30|79|78.5|78.98|78.48|79|78.5|78.98|78.48|5
1735547560000|2024-12-30 08:32:40|78.97|78.47|78.9|78.4|78.97|78.47|78.89|78.39|7
1735547570000|2024-12-30 08:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|4
1735547580000|2024-12-30 08:33:00|78.89|78.39|78.95|78.45|78.97|78.47|78.89|78.39|11
1735547590000|2024-12-30 08:33:10|78.96|78.46|78.94|78.44|78.96|78.46|78.91|78.41|13
1735547600000|2024-12-30 08:33:20|78.95|78.45|78.97|78.47|78.99|78.49|78.95|78.45|9
1735547610000|2024-12-30 08:33:30|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735547620000|2024-12-30 08:33:40|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|5
1735547630000|2024-12-30 08:33:50|78.94|78.44|78.92|78.42|78.94|78.44|78.91|78.41|4
1735547640000|2024-12-30 08:34:00|78.93|78.43|78.97|78.47|78.97|78.47|78.93|78.43|9
1735547650000|2024-12-30 08:34:10|78.96|78.46|79|78.5|79.01|78.51|78.96|78.46|8
1735547660000|2024-12-30 08:34:20|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735547670000|2024-12-30 08:34:30|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|3
1735547680000|2024-12-30 08:34:40|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735547690000|2024-12-30 08:34:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735547700000|2024-12-30 08:35:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735547710000|2024-12-30 08:35:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735547720000|2024-12-30 08:35:20|79.05|78.55|79.03|78.53|79.05|78.55|79.02|78.52|6
1735547730000|2024-12-30 08:35:30|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735547740000|2024-12-30 08:35:40|79.06|78.56|79.08|78.58|79.09|78.59|79.04|78.54|8
1735547750000|2024-12-30 08:35:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735547760000|2024-12-30 08:36:00|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|4
1735547770000|2024-12-30 08:36:10|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|4
1735547780000|2024-12-30 08:36:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735547790000|2024-12-30 08:36:30|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735547800000|2024-12-30 08:36:40|79.15|78.65|79.12|78.62|79.17|78.67|79.11|78.61|12
1735547810000|2024-12-30 08:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735547820000|2024-12-30 08:37:00|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735547830000|2024-12-30 08:37:10|79.15|78.65|79.25|78.75|79.25|78.75|79.15|78.65|11
1735547840000|2024-12-30 08:37:20|79.26|78.76|79.27|78.77|79.27|78.77|79.26|78.76|2
1735547850000|2024-12-30 08:37:30|79.26|78.76|79.29|78.79|79.3|78.8|79.26|78.76|8
1735547860000|2024-12-30 08:37:40|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|6
1735547870000|2024-12-30 08:37:50|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|5
1735547880000|2024-12-30 08:38:00|79.32|78.82|79.31|78.81|79.35|78.85|79.31|78.81|4
1735547890000|2024-12-30 08:38:10|79.33|78.83|79.37|78.87|79.37|78.87|79.33|78.83|5
1735547900000|2024-12-30 08:38:20|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|4
1735547910000|2024-12-30 08:38:30|79.42|78.92|79.51|79.01|79.51|79.01|79.42|78.92|8
1735547920000|2024-12-30 08:38:40|79.53|79.03|79.48|78.98|79.54|79.04|79.48|78.98|9
1735547930000|2024-12-30 08:38:50|79.5|79|79.5|79|79.53|79.03|79.5|79|10
1735547940000|2024-12-30 08:39:00|79.51|79.01|79.55|79.05|79.56|79.06|79.51|79.01|6
1735547950000|2024-12-30 08:39:10|79.56|79.06|79.59|79.09|79.59|79.09|79.55|79.05|9
1735547960000|2024-12-30 08:39:20|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|8
1735547970000|2024-12-30 08:39:30|79.57|79.07|79.6|79.1|79.6|79.1|79.57|79.07|4
1735547980000|2024-12-30 08:39:40|79.59|79.09|79.59|79.09|79.59|79.09|79.59|79.09|1
1735547990000|2024-12-30 08:39:50|79.58|79.08|79.47|78.97|79.58|79.08|79.47|78.97|18
1735548000000|2024-12-30 08:40:00|79.48|78.98|79.47|78.97|79.5|79|79.46|78.96|10
1735548010000|2024-12-30 08:40:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735548020000|2024-12-30 08:40:20|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735548030000|2024-12-30 08:40:30|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|6
1735548040000|2024-12-30 08:40:40|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735548050000|2024-12-30 08:40:50|79.48|78.98|79.46|78.96|79.48|78.98|79.46|78.96|7
1735548060000|2024-12-30 08:41:00|79.45|78.95|79.45|78.95|79.45|78.95|79.45|78.95|1
1735548070000|2024-12-30 08:41:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735548080000|2024-12-30 08:41:20|79.39|78.89|79.37|78.87|79.39|78.89|79.34|78.84|11
1735548090000|2024-12-30 08:41:30|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|12
1735548100000|2024-12-30 08:41:40|79.31|78.81|79.29|78.79|79.31|78.81|79.28|78.78|8
1735548110000|2024-12-30 08:41:50|79.3|78.8|79.35|78.85|79.35|78.85|79.3|78.8|5
1735548120000|2024-12-30 08:42:00|79.34|78.84|79.22|78.72|79.34|78.84|79.22|78.72|9
1735548130000|2024-12-30 08:42:10|79.23|78.73|79.24|78.74|79.25|78.75|79.23|78.73|8
1735548140000|2024-12-30 08:42:20|79.23|78.73|79.25|78.75|79.25|78.75|79.22|78.72|5
1735548150000|2024-12-30 08:42:30|79.27|78.77|79.3|78.8|79.3|78.8|79.26|78.76|5
1735548160000|2024-12-30 08:42:40|79.29|78.79|79.25|78.75|79.29|78.79|79.24|78.74|7
1735548170000|2024-12-30 08:42:50|79.26|78.76|79.3|78.8|79.3|78.8|79.25|78.75|6
1735548180000|2024-12-30 08:43:00|79.29|78.79|79.29|78.79|79.3|78.8|79.28|78.78|5
1735548190000|2024-12-30 08:43:10|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|3
1735548200000|2024-12-30 08:43:20|79.27|78.77|79.23|78.73|79.27|78.77|79.23|78.73|3
1735548210000|2024-12-30 08:43:30|79.24|78.74|79.24|78.74|79.26|78.76|79.24|78.74|5
1735548220000|2024-12-30 08:43:40|79.25|78.75|79.22|78.72|79.25|78.75|79.2|78.7|8
1735548230000|2024-12-30 08:43:50|79.21|78.71|79.21|78.71|79.22|78.72|79.21|78.71|3
1735548240000|2024-12-30 08:44:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735548250000|2024-12-30 08:44:10|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735548260000|2024-12-30 08:44:20|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|3
1735548270000|2024-12-30 08:44:30|79.21|78.71|79.22|78.72|79.22|78.72|79.19|78.69|4
1735548280000|2024-12-30 08:44:40|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|4
1735548290000|2024-12-30 08:44:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735548300000|2024-12-30 08:45:00|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|6
1735548310000|2024-12-30 08:45:10|79.17|78.67|79.24|78.74|79.24|78.74|79.17|78.67|9
1735548320000|2024-12-30 08:45:20|79.25|78.75|79.26|78.76|79.28|78.78|79.25|78.75|8
1735548330000|2024-12-30 08:45:30|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735548340000|2024-12-30 08:45:40|79.26|78.76|79.25|78.75|79.28|78.78|79.23|78.73|11
1735548350000|2024-12-30 08:45:50|79.26|78.76|79.27|78.77|79.27|78.77|79.25|78.75|4
1735548360000|2024-12-30 08:46:00|79.26|78.76|79.27|78.77|79.28|78.78|79.25|78.75|10
1735548370000|2024-12-30 08:46:10|79.28|78.78|79.28|78.78|79.29|78.79|79.27|78.77|11
1735548380000|2024-12-30 08:46:20|79.27|78.77|79.26|78.76|79.28|78.78|79.25|78.75|6
1735548390000|2024-12-30 08:46:30|79.27|78.77|79.31|78.81|79.31|78.81|79.27|78.77|6
1735548400000|2024-12-30 08:46:40|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|5
1735548410000|2024-12-30 08:46:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|6
1735548420000|2024-12-30 08:47:00|79.38|78.88|79.35|78.85|79.38|78.88|79.34|78.84|7
1735548430000|2024-12-30 08:47:10|79.36|78.86|79.31|78.81|79.36|78.86|79.31|78.81|5
1735548450000|2024-12-30 08:47:30|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735548460000|2024-12-30 08:47:40|79.31|78.81|79.22|78.72|79.31|78.81|79.22|78.72|8
1735548470000|2024-12-30 08:47:50|79.21|78.71|79.25|78.75|79.26|78.76|79.21|78.71|9
1735548480000|2024-12-30 08:48:00|79.26|78.76|79.24|78.74|79.26|78.76|79.22|78.72|7
1735548490000|2024-12-30 08:48:10|79.23|78.73|79.27|78.77|79.28|78.78|79.22|78.72|8
1735548500000|2024-12-30 08:48:20|79.29|78.79|79.28|78.78|79.3|78.8|79.28|78.78|6
1735548510000|2024-12-30 08:48:30|79.29|78.79|79.25|78.75|79.29|78.79|79.25|78.75|5
1735548520000|2024-12-30 08:48:40|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|6
1735548530000|2024-12-30 08:48:50|79.26|78.76|79.16|78.66|79.26|78.76|79.16|78.66|8
1735548540000|2024-12-30 08:49:00|79.17|78.67|79.17|78.67|79.18|78.68|79.15|78.65|8
1735548550000|2024-12-30 08:49:10|79.16|78.66|79.18|78.68|79.18|78.68|79.16|78.66|5
1735548560000|2024-12-30 08:49:20|79.19|78.69|79.16|78.66|79.19|78.69|79.14|78.64|10
1735548570000|2024-12-30 08:49:30|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735548590000|2024-12-30 08:49:50|79.15|78.65|79.17|78.67|79.19|78.69|79.15|78.65|4
1735548600000|2024-12-30 08:50:00|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|9
1735548610000|2024-12-30 08:50:10|79.17|78.67|79.15|78.65|79.18|78.68|79.15|78.65|7
1735548620000|2024-12-30 08:50:20|79.16|78.66|79.16|78.66|79.19|78.69|79.15|78.65|10
1735548630000|2024-12-30 08:50:30|79.17|78.67|79.16|78.66|79.19|78.69|79.16|78.66|5
1735548640000|2024-12-30 08:50:40|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735548650000|2024-12-30 08:50:50|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735548660000|2024-12-30 08:51:00|79.18|78.68|79.25|78.75|79.25|78.75|79.18|78.68|7
1735548670000|2024-12-30 08:51:10|79.26|78.76|79.25|78.75|79.26|78.76|79.25|78.75|8
1735548680000|2024-12-30 08:51:20|79.24|78.74|79.25|78.75|79.25|78.75|79.21|78.71|6
1735548690000|2024-12-30 08:51:30|79.24|78.74|79.22|78.72|79.25|78.75|79.21|78.71|8
1735548700000|2024-12-30 08:51:40|79.21|78.71|79.24|78.74|79.24|78.74|79.21|78.71|3
1735548710000|2024-12-30 08:51:50|79.25|78.75|79.3|78.8|79.3|78.8|79.25|78.75|8
1735548720000|2024-12-30 08:52:00|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735548730000|2024-12-30 08:52:10|79.3|78.8|79.28|78.78|79.34|78.84|79.28|78.78|10
1735548740000|2024-12-30 08:52:20|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735548750000|2024-12-30 08:52:30|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735548780000|2024-12-30 08:53:00|79.25|78.75|79.27|78.77|79.28|78.78|79.25|78.75|4
1735548790000|2024-12-30 08:53:10|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735548800000|2024-12-30 08:53:20|79.27|78.77|79.28|78.78|79.28|78.78|79.27|78.77|2
1735548810000|2024-12-30 08:53:30|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735548820000|2024-12-30 08:53:40|79.28|78.78|79.28|78.78|79.28|78.78|79.27|78.77|3
1735548830000|2024-12-30 08:53:50|79.29|78.79|79.29|78.79|79.3|78.8|79.29|78.79|5
1735548840000|2024-12-30 08:54:00|79.28|78.78|79.29|78.79|79.29|78.79|79.28|78.78|2
1735548850000|2024-12-30 08:54:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735548860000|2024-12-30 08:54:20|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|4
1735548870000|2024-12-30 08:54:30|79.32|78.82|79.36|78.86|79.36|78.86|79.32|78.82|7
1735548880000|2024-12-30 08:54:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735548890000|2024-12-30 08:54:50|79.38|78.88|79.39|78.89|79.4|78.9|79.37|78.87|6
1735548900000|2024-12-30 08:55:00|79.38|78.88|79.38|78.88|79.38|78.88|79.36|78.86|7
1735548910000|2024-12-30 08:55:10|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735548920000|2024-12-30 08:55:20|79.41|78.91|79.45|78.95|79.45|78.95|79.4|78.9|10
1735548930000|2024-12-30 08:55:30|79.46|78.96|79.48|78.98|79.49|78.99|79.46|78.96|5
1735548940000|2024-12-30 08:55:40|79.47|78.97|79.46|78.96|79.47|78.97|79.46|78.96|2
1735548960000|2024-12-30 08:56:00|79.47|78.97|79.44|78.94|79.47|78.97|79.42|78.92|9
1735548970000|2024-12-30 08:56:10|79.45|78.95|79.51|79.01|79.51|79.01|79.45|78.95|9
1735548980000|2024-12-30 08:56:20|79.5|79|79.47|78.97|79.5|79|79.47|78.97|4
1735548990000|2024-12-30 08:56:30|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735549000000|2024-12-30 08:56:40|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735549010000|2024-12-30 08:56:50|79.45|78.95|79.42|78.92|79.45|78.95|79.41|78.91|4
1735549020000|2024-12-30 08:57:00|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735549040000|2024-12-30 08:57:20|79.39|78.89|79.37|78.87|79.39|78.89|79.37|78.87|4
1735549050000|2024-12-30 08:57:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735549060000|2024-12-30 08:57:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735549070000|2024-12-30 08:57:50|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735549080000|2024-12-30 08:58:00|79.31|78.81|79.3|78.8|79.32|78.82|79.3|78.8|4
1735549090000|2024-12-30 08:58:10|79.29|78.79|79.26|78.76|79.29|78.79|79.26|78.76|4
1735549110000|2024-12-30 08:58:30|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|5
1735549130000|2024-12-30 08:58:50|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735549140000|2024-12-30 08:59:00|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735549150000|2024-12-30 08:59:10|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735549160000|2024-12-30 08:59:20|79.29|78.79|79.28|78.78|79.29|78.79|79.27|78.77|4
1735549170000|2024-12-30 08:59:30|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|2
1735549190000|2024-12-30 08:59:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735549200000|2024-12-30 09:00:00|79.31|78.81|79.34|78.84|79.34|78.84|79.3|78.8|5
1735549210000|2024-12-30 09:00:10|79.33|78.83|79.33|78.83|79.35|78.85|79.31|78.81|12
1735549220000|2024-12-30 09:00:20|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|8
1735549230000|2024-12-30 09:00:30|79.34|78.84|79.35|78.85|79.35|78.85|79.34|78.84|4
1735549250000|2024-12-30 09:00:50|79.34|78.84|79.26|78.76|79.34|78.84|79.25|78.75|12
1735549260000|2024-12-30 09:01:00|79.27|78.77|79.22|78.72|79.28|78.78|79.21|78.71|8
1735549270000|2024-12-30 09:01:10|79.21|78.71|79.15|78.65|79.21|78.71|79.11|78.61|14
1735549280000|2024-12-30 09:01:20|79.14|78.64|79.14|78.64|79.15|78.65|79.12|78.62|5
1735549290000|2024-12-30 09:01:30|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735549300000|2024-12-30 09:01:40|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|2
1735549310000|2024-12-30 09:01:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735549320000|2024-12-30 09:02:00|79.07|78.57|79.11|78.61|79.11|78.61|79.06|78.56|8
1735549330000|2024-12-30 09:02:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735549340000|2024-12-30 09:02:20|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|6
1735549350000|2024-12-30 09:02:30|79.12|78.62|79.16|78.66|79.17|78.67|79.12|78.62|8
1735549370000|2024-12-30 09:02:50|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|4
1735549380000|2024-12-30 09:03:00|79.19|78.69|79.29|78.79|79.29|78.79|79.19|78.69|10
1735549390000|2024-12-30 09:03:10|79.3|78.8|79.32|78.82|79.35|78.85|79.3|78.8|9
1735549400000|2024-12-30 09:03:20|79.31|78.81|79.35|78.85|79.37|78.87|79.31|78.81|10
1735549410000|2024-12-30 09:03:30|79.34|78.84|79.37|78.87|79.4|78.9|79.34|78.84|10
1735549420000|2024-12-30 09:03:40|79.38|78.88|79.38|78.88|79.38|78.88|79.37|78.87|5
1735549430000|2024-12-30 09:03:50|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735549440000|2024-12-30 09:04:00|79.37|78.87|79.38|78.88|79.38|78.88|79.33|78.83|9
1735549450000|2024-12-30 09:04:10|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735549460000|2024-12-30 09:04:20|79.32|78.82|79.34|78.84|79.34|78.84|79.3|78.8|9
1735549470000|2024-12-30 09:04:30|79.35|78.85|79.41|78.91|79.41|78.91|79.33|78.83|7
1735549480000|2024-12-30 09:04:40|79.4|78.9|79.39|78.89|79.41|78.91|79.39|78.89|6
1735549490000|2024-12-30 09:04:50|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|4
1735549500000|2024-12-30 09:05:00|79.34|78.84|79.28|78.78|79.34|78.84|79.28|78.78|6
1735549510000|2024-12-30 09:05:10|79.29|78.79|79.28|78.78|79.3|78.8|79.27|78.77|7
1735549520000|2024-12-30 09:05:20|79.29|78.79|79.3|78.8|79.31|78.81|79.29|78.79|4
1735549530000|2024-12-30 09:05:30|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|6
1735549540000|2024-12-30 09:05:40|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735549550000|2024-12-30 09:05:50|79.26|78.76|79.17|78.67|79.27|78.77|79.17|78.67|13
1735549560000|2024-12-30 09:06:00|79.16|78.66|79.07|78.57|79.16|78.66|79.07|78.57|9
1735549570000|2024-12-30 09:06:10|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|6
1735549580000|2024-12-30 09:06:20|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|4
1735549590000|2024-12-30 09:06:30|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735549600000|2024-12-30 09:06:40|79.11|78.61|79.06|78.56|79.12|78.62|79.06|78.56|12
1735549610000|2024-12-30 09:06:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735549620000|2024-12-30 09:07:00|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735549630000|2024-12-30 09:07:10|79.09|78.59|79.11|78.61|79.12|78.62|79.09|78.59|5
1735549640000|2024-12-30 09:07:20|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|6
1735549650000|2024-12-30 09:07:30|79.03|78.53|79.03|78.53|79.06|78.56|79.03|78.53|7
1735549660000|2024-12-30 09:07:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735549670000|2024-12-30 09:07:50|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735549680000|2024-12-30 09:08:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735549690000|2024-12-30 09:08:10|79.03|78.53|79.02|78.52|79.06|78.56|79.02|78.52|7
1735549700000|2024-12-30 09:08:20|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|7
1735549720000|2024-12-30 09:08:40|79.02|78.52|79.01|78.51|79.02|78.52|79|78.5|4
1735549730000|2024-12-30 09:08:50|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735549740000|2024-12-30 09:09:00|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|4
1735549750000|2024-12-30 09:09:10|79.01|78.51|78.97|78.47|79.02|78.52|78.97|78.47|5
1735549770000|2024-12-30 09:09:30|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735549780000|2024-12-30 09:09:40|78.99|78.49|79.02|78.52|79.02|78.52|78.99|78.49|3
1735549790000|2024-12-30 09:09:50|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735549800000|2024-12-30 09:10:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|3
1735549810000|2024-12-30 09:10:10|78.98|78.48|78.98|78.48|78.98|78.48|78.98|78.48|1
1735549820000|2024-12-30 09:10:20|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|3
1735549830000|2024-12-30 09:10:30|78.98|78.48|78.98|78.48|79.01|78.51|78.98|78.48|11
1735549840000|2024-12-30 09:10:40|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735549850000|2024-12-30 09:10:50|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735549860000|2024-12-30 09:11:00|78.97|78.47|79.02|78.52|79.02|78.52|78.97|78.47|6
1735549870000|2024-12-30 09:11:10|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|5
1735549880000|2024-12-30 09:11:20|79.04|78.54|79.06|78.56|79.07|78.57|79.04|78.54|4
1735549890000|2024-12-30 09:11:30|79.07|78.57|79.07|78.57|79.09|78.59|79.07|78.57|5
1735549900000|2024-12-30 09:11:40|79.06|78.56|78.97|78.47|79.06|78.56|78.97|78.47|7
1735549910000|2024-12-30 09:11:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735549920000|2024-12-30 09:12:00|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|4
1735549930000|2024-12-30 09:12:10|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735549940000|2024-12-30 09:12:20|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735549950000|2024-12-30 09:12:30|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735549960000|2024-12-30 09:12:40|78.98|78.48|78.98|78.48|78.98|78.48|78.97|78.47|3
1735549970000|2024-12-30 09:12:50|78.97|78.47|78.97|78.47|78.98|78.48|78.96|78.46|5
1735549980000|2024-12-30 09:13:00|78.96|78.46|78.94|78.44|78.96|78.46|78.9|78.4|9
1735549990000|2024-12-30 09:13:10|78.95|78.45|78.97|78.47|78.97|78.47|78.94|78.44|5
1735550000000|2024-12-30 09:13:20|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|9
1735550010000|2024-12-30 09:13:30|78.97|78.47|79|78.5|79|78.5|78.97|78.47|7
1735550020000|2024-12-30 09:13:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|5
1735550030000|2024-12-30 09:13:50|79.08|78.58|79.05|78.55|79.1|78.6|79.04|78.54|10
1735550040000|2024-12-30 09:14:00|79.04|78.54|78.99|78.49|79.04|78.54|78.98|78.48|8
1735550050000|2024-12-30 09:14:10|79|78.5|79.02|78.52|79.02|78.52|78.99|78.49|7
1735550060000|2024-12-30 09:14:20|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|7
1735550070000|2024-12-30 09:14:30|79.03|78.53|79.06|78.56|79.06|78.56|79.03|78.53|6
1735550080000|2024-12-30 09:14:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735550090000|2024-12-30 09:14:50|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|3
1735550100000|2024-12-30 09:15:00|79.09|78.59|79.1|78.6|79.12|78.62|79.09|78.59|6
1735550110000|2024-12-30 09:15:10|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|8
1735550120000|2024-12-30 09:15:20|79.19|78.69|79.13|78.63|79.19|78.69|79.12|78.62|7
1735550130000|2024-12-30 09:15:30|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735550140000|2024-12-30 09:15:40|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|5
1735550150000|2024-12-30 09:15:50|79.2|78.7|79.25|78.75|79.27|78.77|79.2|78.7|12
1735550160000|2024-12-30 09:16:00|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735550170000|2024-12-30 09:16:10|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|5
1735550180000|2024-12-30 09:16:20|79.17|78.67|79.17|78.67|79.18|78.68|79.16|78.66|4
1735550190000|2024-12-30 09:16:30|79.15|78.65|79.13|78.63|79.15|78.65|79.13|78.63|3
1735550200000|2024-12-30 09:16:40|79.11|78.61|79.1|78.6|79.11|78.61|79.07|78.57|13
1735550210000|2024-12-30 09:16:50|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|4
1735550220000|2024-12-30 09:17:00|79.11|78.61|79.05|78.55|79.11|78.61|79.05|78.55|7
1735550230000|2024-12-30 09:17:10|79.06|78.56|79.09|78.59|79.1|78.6|79.05|78.55|10
1735550240000|2024-12-30 09:17:20|79.08|78.58|79.12|78.62|79.13|78.63|79.08|78.58|9
1735550250000|2024-12-30 09:17:30|79.11|78.61|79.02|78.52|79.11|78.61|79.02|78.52|15
1735550260000|2024-12-30 09:17:40|79.03|78.53|79.09|78.59|79.09|78.59|79.03|78.53|11
1735550270000|2024-12-30 09:17:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|2
1735550280000|2024-12-30 09:18:00|79.04|78.54|79.05|78.55|79.08|78.58|79.03|78.53|12
1735550290000|2024-12-30 09:18:10|79.06|78.56|79.01|78.51|79.08|78.58|79.01|78.51|6
1735550300000|2024-12-30 09:18:20|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735550310000|2024-12-30 09:18:30|79.01|78.51|78.96|78.46|79.01|78.51|78.96|78.46|5
1735550320000|2024-12-30 09:18:40|78.95|78.45|78.91|78.41|78.95|78.45|78.91|78.41|7
1735550330000|2024-12-30 09:18:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|7
1735550340000|2024-12-30 09:19:00|78.96|78.46|78.95|78.45|78.96|78.46|78.95|78.45|6
1735550350000|2024-12-30 09:19:10|78.91|78.41|78.88|78.38|78.92|78.42|78.88|78.38|7
1735550360000|2024-12-30 09:19:20|78.87|78.37|78.85|78.35|78.88|78.38|78.83|78.33|7
1735550370000|2024-12-30 09:19:30|78.87|78.37|78.87|78.37|78.88|78.38|78.87|78.37|5
1735550380000|2024-12-30 09:19:40|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735550390000|2024-12-30 09:19:50|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|7
1735550400000|2024-12-30 09:20:00|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|2
1735550410000|2024-12-30 09:20:10|78.85|78.35|78.87|78.37|78.87|78.37|78.83|78.33|9
1735550420000|2024-12-30 09:20:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735550430000|2024-12-30 09:20:30|78.94|78.44|78.92|78.42|78.94|78.44|78.92|78.42|3
1735550440000|2024-12-30 09:20:40|78.91|78.41|78.91|78.41|78.92|78.42|78.89|78.39|8
1735550450000|2024-12-30 09:20:50|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735550460000|2024-12-30 09:21:00|78.96|78.46|79.02|78.52|79.02|78.52|78.96|78.46|10
1735550470000|2024-12-30 09:21:10|79.03|78.53|78.96|78.46|79.05|78.55|78.95|78.45|13
1735550480000|2024-12-30 09:21:20|78.95|78.45|78.95|78.45|78.95|78.45|78.91|78.41|8
1735550490000|2024-12-30 09:21:30|78.94|78.44|78.96|78.46|78.97|78.47|78.92|78.42|8
1735550500000|2024-12-30 09:21:40|78.95|78.45|78.96|78.46|78.97|78.47|78.95|78.45|4
1735550510000|2024-12-30 09:21:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735550520000|2024-12-30 09:22:00|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|5
1735550530000|2024-12-30 09:22:10|78.98|78.48|78.95|78.45|78.98|78.48|78.94|78.44|8
1735550540000|2024-12-30 09:22:20|78.94|78.44|78.92|78.42|78.95|78.45|78.91|78.41|5
1735550550000|2024-12-30 09:22:30|78.91|78.41|78.92|78.42|78.92|78.42|78.88|78.38|13
1735550560000|2024-12-30 09:22:40|78.91|78.41|78.89|78.39|78.92|78.42|78.87|78.37|8
1735550570000|2024-12-30 09:22:50|78.88|78.38|78.85|78.35|78.89|78.39|78.85|78.35|5
1735550580000|2024-12-30 09:23:00|78.86|78.36|78.88|78.38|78.88|78.38|78.85|78.35|6
1735550590000|2024-12-30 09:23:10|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|8
1735550600000|2024-12-30 09:23:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735550610000|2024-12-30 09:23:30|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|4
1735550620000|2024-12-30 09:23:40|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|4
1735550630000|2024-12-30 09:23:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735550640000|2024-12-30 09:24:00|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|8
1735550650000|2024-12-30 09:24:10|78.91|78.41|78.94|78.44|78.95|78.45|78.9|78.4|8
1735550660000|2024-12-30 09:24:20|78.93|78.43|78.91|78.41|78.95|78.45|78.91|78.41|10
1735550670000|2024-12-30 09:24:30|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735550690000|2024-12-30 09:24:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735550700000|2024-12-30 09:25:00|78.87|78.37|78.86|78.36|78.9|78.4|78.86|78.36|11
1735550710000|2024-12-30 09:25:10|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735550720000|2024-12-30 09:25:20|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|2
1735550730000|2024-12-30 09:25:30|78.84|78.34|78.85|78.35|78.86|78.36|78.81|78.31|9
1735550740000|2024-12-30 09:25:40|78.84|78.34|78.88|78.38|78.88|78.38|78.83|78.33|8
1735550750000|2024-12-30 09:25:50|78.87|78.37|78.89|78.39|78.91|78.41|78.87|78.37|9
1735550760000|2024-12-30 09:26:00|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|6
1735550770000|2024-12-30 09:26:10|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|5
1735550780000|2024-12-30 09:26:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|4
1735550790000|2024-12-30 09:26:30|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735550810000|2024-12-30 09:26:50|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735550820000|2024-12-30 09:27:00|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|4
1735550830000|2024-12-30 09:27:10|78.91|78.41|79.01|78.51|79.02|78.52|78.91|78.41|14
1735550840000|2024-12-30 09:27:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|6
1735550850000|2024-12-30 09:27:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735550870000|2024-12-30 09:27:50|79.13|78.63|79.14|78.64|79.16|78.66|79.13|78.63|4
1735550880000|2024-12-30 09:28:00|79.15|78.65|79.18|78.68|79.19|78.69|79.15|78.65|8
1735550890000|2024-12-30 09:28:10|79.17|78.67|79.16|78.66|79.18|78.68|79.16|78.66|4
1735550900000|2024-12-30 09:28:20|79.15|78.65|79.1|78.6|79.15|78.65|79.1|78.6|6
1735550910000|2024-12-30 09:28:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|5
1735550920000|2024-12-30 09:28:40|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735550930000|2024-12-30 09:28:50|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735550940000|2024-12-30 09:29:00|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735550950000|2024-12-30 09:29:10|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735550960000|2024-12-30 09:29:20|79|78.5|79|78.5|79|78.5|79|78.5|1
1735550970000|2024-12-30 09:29:30|79.03|78.53|79.06|78.56|79.06|78.56|79.02|78.52|10
1735550980000|2024-12-30 09:29:40|79.07|78.57|79.09|78.59|79.1|78.6|79.07|78.57|4
1735550990000|2024-12-30 09:29:50|79.08|78.58|79.04|78.54|79.09|78.59|79.03|78.53|7
1735551000000|2024-12-30 09:30:00|79.05|78.55|79.03|78.53|79.05|78.55|79.01|78.51|7
1735551010000|2024-12-30 09:30:10|79.02|78.52|79.01|78.51|79.02|78.52|78.97|78.47|9
1735551020000|2024-12-30 09:30:20|79.02|78.52|79.07|78.57|79.08|78.58|79.02|78.52|9
1735551030000|2024-12-30 09:30:30|79.06|78.56|78.94|78.44|79.08|78.58|78.93|78.43|10
1735551040000|2024-12-30 09:30:40|78.95|78.45|78.91|78.41|78.96|78.46|78.89|78.39|10
1735551050000|2024-12-30 09:30:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735551060000|2024-12-30 09:31:00|78.88|78.38|78.91|78.41|78.91|78.41|78.88|78.38|5
1735551070000|2024-12-30 09:31:10|78.92|78.42|78.92|78.42|78.97|78.47|78.92|78.42|9
1735551080000|2024-12-30 09:31:20|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735551090000|2024-12-30 09:31:30|78.91|78.41|78.91|78.41|78.94|78.44|78.9|78.4|8
1735551100000|2024-12-30 09:31:40|78.92|78.42|78.94|78.44|78.95|78.45|78.92|78.42|8
1735551110000|2024-12-30 09:31:50|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735551120000|2024-12-30 09:32:00|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|11
1735551130000|2024-12-30 09:32:10|78.85|78.35|78.87|78.37|78.88|78.38|78.85|78.35|4
1735551140000|2024-12-30 09:32:20|78.86|78.36|78.86|78.36|78.89|78.39|78.86|78.36|9
1735551150000|2024-12-30 09:32:30|78.85|78.35|78.87|78.37|78.87|78.37|78.84|78.34|4
1735551160000|2024-12-30 09:32:40|78.86|78.36|78.87|78.37|78.87|78.37|78.85|78.35|7
1735551170000|2024-12-30 09:32:50|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735551180000|2024-12-30 09:33:00|78.88|78.38|78.81|78.31|78.88|78.38|78.81|78.31|11
1735551190000|2024-12-30 09:33:10|78.8|78.3|78.8|78.3|78.8|78.3|78.77|78.27|10
1735551200000|2024-12-30 09:33:20|78.79|78.29|78.85|78.35|78.85|78.35|78.79|78.29|5
1735551210000|2024-12-30 09:33:30|78.86|78.36|78.9|78.4|78.91|78.41|78.86|78.36|7
1735551220000|2024-12-30 09:33:40|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735551230000|2024-12-30 09:33:50|78.88|78.38|78.89|78.39|78.91|78.41|78.88|78.38|6
1735551240000|2024-12-30 09:34:00|78.9|78.4|78.89|78.39|78.9|78.4|78.87|78.37|11
1735551250000|2024-12-30 09:34:10|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|4
1735551260000|2024-12-30 09:34:20|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|8
1735551270000|2024-12-30 09:34:30|78.93|78.43|78.99|78.49|79|78.5|78.93|78.43|10
1735551280000|2024-12-30 09:34:40|79.01|78.51|79.01|78.51|79.02|78.52|79|78.5|5
1735551290000|2024-12-30 09:34:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735551300000|2024-12-30 09:35:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|12
1735551310000|2024-12-30 09:35:10|78.92|78.42|78.93|78.43|78.93|78.43|78.91|78.41|4
1735551320000|2024-12-30 09:35:20|78.92|78.42|78.99|78.49|79|78.5|78.92|78.42|12
1735551330000|2024-12-30 09:35:30|79|78.5|79.05|78.55|79.05|78.55|79|78.5|7
1735551340000|2024-12-30 09:35:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735551350000|2024-12-30 09:35:50|79.08|78.58|79.05|78.55|79.08|78.58|79.05|78.55|7
1735551360000|2024-12-30 09:36:00|79.02|78.52|79.09|78.59|79.09|78.59|79.02|78.52|8
1735551370000|2024-12-30 09:36:10|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735551380000|2024-12-30 09:36:20|79.13|78.63|79.14|78.64|79.15|78.65|79.13|78.63|3
1735551390000|2024-12-30 09:36:30|79.15|78.65|79.2|78.7|79.2|78.7|79.15|78.65|4
1735551400000|2024-12-30 09:36:40|79.19|78.69|79.18|78.68|79.19|78.69|79.14|78.64|10
1735551410000|2024-12-30 09:36:50|79.17|78.67|79.18|78.68|79.18|78.68|79.16|78.66|4
1735551420000|2024-12-30 09:37:00|79.19|78.69|79.17|78.67|79.2|78.7|79.17|78.67|6
1735551430000|2024-12-30 09:37:10|79.18|78.68|79.2|78.7|79.23|78.73|79.18|78.68|8
1735551440000|2024-12-30 09:37:20|79.21|78.71|79.19|78.69|79.25|78.75|79.19|78.69|10
1735551450000|2024-12-30 09:37:30|79.2|78.7|79.16|78.66|79.2|78.7|79.15|78.65|8
1735551460000|2024-12-30 09:37:40|79.17|78.67|79.14|78.64|79.18|78.68|79.14|78.64|8
1735551470000|2024-12-30 09:37:50|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735551480000|2024-12-30 09:38:00|79.14|78.64|79.13|78.63|79.16|78.66|79.11|78.61|14
1735551490000|2024-12-30 09:38:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|6
1735551500000|2024-12-30 09:38:20|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|3
1735551510000|2024-12-30 09:38:30|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551520000|2024-12-30 09:38:40|79.16|78.66|79.16|78.66|79.18|78.68|79.16|78.66|4
1735551530000|2024-12-30 09:38:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735551540000|2024-12-30 09:39:00|79.16|78.66|79.17|78.67|79.18|78.68|79.16|78.66|6
1735551560000|2024-12-30 09:39:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|3
1735551570000|2024-12-30 09:39:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735551580000|2024-12-30 09:39:40|79.16|78.66|79.16|78.66|79.16|78.66|79.15|78.65|3
1735551590000|2024-12-30 09:39:50|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735551600000|2024-12-30 09:40:00|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551610000|2024-12-30 09:40:10|79.15|78.65|79.09|78.59|79.15|78.65|79.09|78.59|6
1735551620000|2024-12-30 09:40:20|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|6
1735551630000|2024-12-30 09:40:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735551640000|2024-12-30 09:40:40|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735551650000|2024-12-30 09:40:50|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735551660000|2024-12-30 09:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735551670000|2024-12-30 09:41:10|79|78.5|78.99|78.49|79.01|78.51|78.97|78.47|8
1735551680000|2024-12-30 09:41:20|79|78.5|79|78.5|79|78.5|78.99|78.49|3
1735551700000|2024-12-30 09:41:40|79.01|78.51|79.04|78.54|79.04|78.54|79.01|78.51|4
1735551710000|2024-12-30 09:41:50|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|5
1735551720000|2024-12-30 09:42:00|79.06|78.56|79.08|78.58|79.08|78.58|79.06|78.56|4
1735551730000|2024-12-30 09:42:10|79.09|78.59|79.13|78.63|79.14|78.64|79.09|78.59|6
1735551740000|2024-12-30 09:42:20|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735551750000|2024-12-30 09:42:30|79.15|78.65|79.15|78.65|79.16|78.66|79.15|78.65|3
1735551760000|2024-12-30 09:42:40|79.16|78.66|79.2|78.7|79.2|78.7|79.16|78.66|7
1735551770000|2024-12-30 09:42:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735551780000|2024-12-30 09:43:00|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735551790000|2024-12-30 09:43:10|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|3
1735551800000|2024-12-30 09:43:20|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|6
1735551810000|2024-12-30 09:43:30|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|5
1735551820000|2024-12-30 09:43:40|79.03|78.53|79.05|78.55|79.05|78.55|79.02|78.52|8
1735551830000|2024-12-30 09:43:50|79.06|78.56|79.05|78.55|79.06|78.56|79.04|78.54|4
1735551840000|2024-12-30 09:44:00|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735551850000|2024-12-30 09:44:10|79.05|78.55|79.03|78.53|79.05|78.55|79|78.5|7
1735551860000|2024-12-30 09:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|4
1735551880000|2024-12-30 09:44:40|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|5
1735551890000|2024-12-30 09:44:50|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735551900000|2024-12-30 09:45:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|6
1735551910000|2024-12-30 09:45:10|79.15|78.65|79.18|78.68|79.2|78.7|79.15|78.65|8
1735551920000|2024-12-30 09:45:20|79.19|78.69|79.15|78.65|79.19|78.69|79.13|78.63|9
1735551930000|2024-12-30 09:45:30|79.14|78.64|79.15|78.65|79.16|78.66|79.14|78.64|5
1735551940000|2024-12-30 09:45:40|79.16|78.66|79.13|78.63|79.16|78.66|79.13|78.63|6
1735551950000|2024-12-30 09:45:50|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735551960000|2024-12-30 09:46:00|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|4
1735551970000|2024-12-30 09:46:10|79.14|78.64|79.12|78.62|79.14|78.64|79.12|78.62|5
1735551980000|2024-12-30 09:46:20|79.11|78.61|79.08|78.58|79.11|78.61|79.07|78.57|5
1735551990000|2024-12-30 09:46:30|79.09|78.59|79.09|78.59|79.09|78.59|79.08|78.58|3
1735552000000|2024-12-30 09:46:40|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|3
1735552010000|2024-12-30 09:46:50|79.04|78.54|79.03|78.53|79.05|78.55|79.03|78.53|10
1735552020000|2024-12-30 09:47:00|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735552030000|2024-12-30 09:47:10|79.08|78.58|79.06|78.56|79.13|78.63|79.06|78.56|14
1735552040000|2024-12-30 09:47:20|79.07|78.57|79.11|78.61|79.12|78.62|79.07|78.57|6
1735552050000|2024-12-30 09:47:30|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|4
1735552060000|2024-12-30 09:47:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735552070000|2024-12-30 09:47:50|79.17|78.67|79.14|78.64|79.17|78.67|79.14|78.64|4
1735552080000|2024-12-30 09:48:00|79.13|78.63|79.12|78.62|79.15|78.65|79.12|78.62|8
1735552090000|2024-12-30 09:48:10|79.11|78.61|79.09|78.59|79.11|78.61|79.09|78.59|5
1735552110000|2024-12-30 09:48:30|79.1|78.6|79.12|78.62|79.12|78.62|79.1|78.6|3
1735552120000|2024-12-30 09:48:40|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|5
1735552130000|2024-12-30 09:48:50|79.15|78.65|79.11|78.61|79.15|78.65|79.1|78.6|7
1735552140000|2024-12-30 09:49:00|79.15|78.65|79.19|78.69|79.19|78.69|79.14|78.64|9
1735552150000|2024-12-30 09:49:10|79.18|78.68|79.19|78.69|79.21|78.71|79.18|78.68|8
1735552160000|2024-12-30 09:49:20|79.18|78.68|79.2|78.7|79.2|78.7|79.17|78.67|7
1735552180000|2024-12-30 09:49:40|79.21|78.71|79.17|78.67|79.21|78.71|79.16|78.66|9
1735552190000|2024-12-30 09:49:50|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|3
1735552210000|2024-12-30 09:50:10|79.17|78.67|79.17|78.67|79.19|78.69|79.17|78.67|4
1735552220000|2024-12-30 09:50:20|79.18|78.68|79.16|78.66|79.19|78.69|79.16|78.66|5
1735552230000|2024-12-30 09:50:30|79.15|78.65|79.15|78.65|79.15|78.65|79.11|78.61|6
1735552240000|2024-12-30 09:50:40|79.14|78.64|79.15|78.65|79.15|78.65|79.11|78.61|11
1735552250000|2024-12-30 09:50:50|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|2
1735552260000|2024-12-30 09:51:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552270000|2024-12-30 09:51:10|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735552280000|2024-12-30 09:51:20|79.1|78.6|79.1|78.6|79.11|78.61|79.1|78.6|5
1735552290000|2024-12-30 09:51:30|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552300000|2024-12-30 09:51:40|79.09|78.59|79.1|78.6|79.11|78.61|79.09|78.59|3
1735552310000|2024-12-30 09:51:50|79.11|78.61|79.08|78.58|79.11|78.61|79.08|78.58|6
1735552320000|2024-12-30 09:52:00|79.09|78.59|79.14|78.64|79.14|78.64|79.09|78.59|7
1735552330000|2024-12-30 09:52:10|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|3
1735552340000|2024-12-30 09:52:20|79.12|78.62|79.18|78.68|79.18|78.68|79.12|78.62|6
1735552360000|2024-12-30 09:52:40|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735552370000|2024-12-30 09:52:50|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552380000|2024-12-30 09:53:00|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735552390000|2024-12-30 09:53:10|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552400000|2024-12-30 09:53:20|79.2|78.7|79.23|78.73|79.24|78.74|79.2|78.7|13
1735552410000|2024-12-30 09:53:30|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735552420000|2024-12-30 09:53:40|79.23|78.73|79.2|78.7|79.23|78.73|79.2|78.7|3
1735552440000|2024-12-30 09:54:00|79.21|78.71|79.2|78.7|79.21|78.71|79.2|78.7|4
1735552450000|2024-12-30 09:54:10|79.21|78.71|79.16|78.66|79.21|78.71|79.16|78.66|5
1735552460000|2024-12-30 09:54:20|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552470000|2024-12-30 09:54:30|79.16|78.66|79.15|78.65|79.16|78.66|79.14|78.64|4
1735552480000|2024-12-30 09:54:40|79.14|78.64|79.11|78.61|79.15|78.65|79.1|78.6|6
1735552490000|2024-12-30 09:54:50|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|5
1735552500000|2024-12-30 09:55:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735552510000|2024-12-30 09:55:10|79.14|78.64|79.15|78.65|79.17|78.67|79.13|78.63|7
1735552520000|2024-12-30 09:55:20|79.14|78.64|79.2|78.7|79.2|78.7|79.14|78.64|8
1735552530000|2024-12-30 09:55:30|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552540000|2024-12-30 09:55:40|79.19|78.69|79.2|78.7|79.2|78.7|79.19|78.69|4
1735552560000|2024-12-30 09:56:00|79.21|78.71|79.22|78.72|79.24|78.74|79.21|78.71|6
1735552570000|2024-12-30 09:56:10|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735552580000|2024-12-30 09:56:20|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|2
1735552590000|2024-12-30 09:56:30|79.22|78.72|79.2|78.7|79.22|78.72|79.19|78.69|5
1735552600000|2024-12-30 09:56:40|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|2
1735552620000|2024-12-30 09:57:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|4
1735552630000|2024-12-30 09:57:10|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735552640000|2024-12-30 09:57:20|79.2|78.7|79.19|78.69|79.2|78.7|79.19|78.69|2
1735552650000|2024-12-30 09:57:30|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735552660000|2024-12-30 09:57:40|79.16|78.66|79.11|78.61|79.16|78.66|79.11|78.61|6
1735552670000|2024-12-30 09:57:50|79.1|78.6|79.1|78.6|79.1|78.6|79.09|78.59|3
1735552680000|2024-12-30 09:58:00|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735552690000|2024-12-30 09:58:10|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735552700000|2024-12-30 09:58:20|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735552710000|2024-12-30 09:58:30|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|3
1735552720000|2024-12-30 09:58:40|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|7
1735552730000|2024-12-30 09:58:50|79.12|78.62|79.13|78.63|79.14|78.64|79.12|78.62|3
1735552740000|2024-12-30 09:59:00|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735552750000|2024-12-30 09:59:10|79.15|78.65|79.17|78.67|79.18|78.68|79.15|78.65|5
1735552760000|2024-12-30 09:59:20|79.18|78.68|79.16|78.66|79.18|78.68|79.16|78.66|5
1735552770000|2024-12-30 09:59:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552780000|2024-12-30 09:59:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552790000|2024-12-30 09:59:50|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552800000|2024-12-30 10:00:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735552820000|2024-12-30 10:00:20|79.18|78.68|79.19|78.69|79.19|78.69|79.17|78.67|6
1735552830000|2024-12-30 10:00:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|4
1735552840000|2024-12-30 10:00:40|79.2|78.7|79.27|78.77|79.27|78.77|79.2|78.7|10
1735552850000|2024-12-30 10:00:50|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|5
1735552860000|2024-12-30 10:01:00|79.24|78.74|79.21|78.71|79.24|78.74|79.2|78.7|5
1735552870000|2024-12-30 10:01:10|79.22|78.72|79.2|78.7|79.24|78.74|79.2|78.7|6
1735552880000|2024-12-30 10:01:20|79.19|78.69|79.18|78.68|79.2|78.7|79.18|78.68|4
1735552890000|2024-12-30 10:01:30|79.17|78.67|79.17|78.67|79.17|78.67|79.17|78.67|1
1735552900000|2024-12-30 10:01:40|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735552910000|2024-12-30 10:01:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735552920000|2024-12-30 10:02:00|79.14|78.64|79.14|78.64|79.16|78.66|79.14|78.64|4
1735552930000|2024-12-30 10:02:10|79.15|78.65|79.11|78.61|79.15|78.65|79.11|78.61|7
1735552940000|2024-12-30 10:02:20|79.12|78.62|79.15|78.65|79.15|78.65|79.12|78.62|6
1735552950000|2024-12-30 10:02:30|79.17|78.67|79.19|78.69|79.19|78.69|79.17|78.67|5
1735552960000|2024-12-30 10:02:40|79.2|78.7|79.18|78.68|79.2|78.7|79.18|78.68|3
1735552970000|2024-12-30 10:02:50|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|4
1735552980000|2024-12-30 10:03:00|79.17|78.67|79.2|78.7|79.2|78.7|79.17|78.67|3
1735552990000|2024-12-30 10:03:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|11
1735553000000|2024-12-30 10:03:20|79.24|78.74|79.19|78.69|79.24|78.74|79.18|78.68|6
1735553010000|2024-12-30 10:03:30|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|4
1735553020000|2024-12-30 10:03:40|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|3
1735553030000|2024-12-30 10:03:50|79.17|78.67|79.17|78.67|79.18|78.68|79.17|78.67|3
1735553040000|2024-12-30 10:04:00|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735553060000|2024-12-30 10:04:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553070000|2024-12-30 10:04:30|79.17|78.67|79.16|78.66|79.17|78.67|79.16|78.66|2
1735553080000|2024-12-30 10:04:40|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735553090000|2024-12-30 10:04:50|79.19|78.69|79.19|78.69|79.19|78.69|79.19|78.69|1
1735553100000|2024-12-30 10:05:00|79.2|78.7|79.21|78.71|79.22|78.72|79.2|78.7|4
1735553110000|2024-12-30 10:05:10|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735553120000|2024-12-30 10:05:20|79.19|78.69|79.19|78.69|79.21|78.71|79.18|78.68|6
1735553130000|2024-12-30 10:05:30|79.2|78.7|79.29|78.79|79.29|78.79|79.19|78.69|10
1735553140000|2024-12-30 10:05:40|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735553150000|2024-12-30 10:05:50|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|4
1735553160000|2024-12-30 10:06:00|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|6
1735553170000|2024-12-30 10:06:10|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|6
1735553180000|2024-12-30 10:06:20|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735553190000|2024-12-30 10:06:30|79.3|78.8|79.33|78.83|79.33|78.83|79.3|78.8|4
1735553200000|2024-12-30 10:06:40|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735553210000|2024-12-30 10:06:50|79.33|78.83|79.31|78.81|79.33|78.83|79.3|78.8|5
1735553220000|2024-12-30 10:07:00|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|4
1735553230000|2024-12-30 10:07:10|79.28|78.78|79.27|78.77|79.29|78.79|79.27|78.77|4
1735553240000|2024-12-30 10:07:20|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553250000|2024-12-30 10:07:30|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|2
1735553260000|2024-12-30 10:07:40|79.3|78.8|79.31|78.81|79.31|78.81|79.3|78.8|4
1735553270000|2024-12-30 10:07:50|79.32|78.82|79.3|78.8|79.32|78.82|79.3|78.8|3
1735553280000|2024-12-30 10:08:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735553290000|2024-12-30 10:08:10|79.35|78.85|79.38|78.88|79.38|78.88|79.35|78.85|4
1735553300000|2024-12-30 10:08:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735553310000|2024-12-30 10:08:30|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735553320000|2024-12-30 10:08:40|79.42|78.92|79.41|78.91|79.42|78.92|79.41|78.91|2
1735553330000|2024-12-30 10:08:50|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735553340000|2024-12-30 10:09:00|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|6
1735553350000|2024-12-30 10:09:10|79.36|78.86|79.25|78.75|79.36|78.86|79.25|78.75|7
1735553360000|2024-12-30 10:09:20|79.26|78.76|79.26|78.76|79.26|78.76|79.25|78.75|5
1735553370000|2024-12-30 10:09:30|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735553380000|2024-12-30 10:09:40|79.29|78.79|79.31|78.81|79.31|78.81|79.29|78.79|9
1735553390000|2024-12-30 10:09:50|79.32|78.82|79.37|78.87|79.37|78.87|79.32|78.82|5
1735553400000|2024-12-30 10:10:00|79.38|78.88|79.4|78.9|79.4|78.9|79.38|78.88|5
1735553410000|2024-12-30 10:10:10|79.39|78.89|79.32|78.82|79.39|78.89|79.32|78.82|8
1735553420000|2024-12-30 10:10:20|79.31|78.81|79.33|78.83|79.34|78.84|79.31|78.81|9
1735553430000|2024-12-30 10:10:30|79.32|78.82|79.29|78.79|79.32|78.82|79.29|78.79|9
1735553440000|2024-12-30 10:10:40|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735553450000|2024-12-30 10:10:50|79.28|78.78|79.28|78.78|79.3|78.8|79.28|78.78|5
1735553460000|2024-12-30 10:11:00|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735553470000|2024-12-30 10:11:10|79.26|78.76|79.26|78.76|79.27|78.77|79.24|78.74|9
1735553480000|2024-12-30 10:11:20|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|6
1735553490000|2024-12-30 10:11:30|79.29|78.79|79.32|78.82|79.32|78.82|79.27|78.77|8
1735553500000|2024-12-30 10:11:40|79.31|78.81|79.32|78.82|79.32|78.82|79.3|78.8|6
1735553510000|2024-12-30 10:11:50|79.33|78.83|79.29|78.79|79.35|78.85|79.29|78.79|7
1735553520000|2024-12-30 10:12:00|79.3|78.8|79.34|78.84|79.36|78.86|79.3|78.8|7
1735553530000|2024-12-30 10:12:10|79.33|78.83|79.28|78.78|79.33|78.83|79.27|78.77|7
1735553540000|2024-12-30 10:12:20|79.27|78.77|79.34|78.84|79.34|78.84|79.27|78.77|6
1735553550000|2024-12-30 10:12:30|79.37|78.87|79.39|78.89|79.39|78.89|79.34|78.84|7
1735553560000|2024-12-30 10:12:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|5
1735553570000|2024-12-30 10:12:50|79.44|78.94|79.41|78.91|79.44|78.94|79.4|78.9|12
1735553580000|2024-12-30 10:13:00|79.42|78.92|79.44|78.94|79.45|78.95|79.41|78.91|9
1735553590000|2024-12-30 10:13:10|79.43|78.93|79.44|78.94|79.44|78.94|79.43|78.93|2
1735553600000|2024-12-30 10:13:20|79.43|78.93|79.39|78.89|79.43|78.93|79.39|78.89|5
1735553610000|2024-12-30 10:13:30|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|7
1735553630000|2024-12-30 10:13:50|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|4
1735553640000|2024-12-30 10:14:00|79.37|78.87|79.33|78.83|79.37|78.87|79.33|78.83|5
1735553650000|2024-12-30 10:14:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735553660000|2024-12-30 10:14:20|79.39|78.89|79.4|78.9|79.4|78.9|79.39|78.89|2
1735553670000|2024-12-30 10:14:30|79.39|78.89|79.39|78.89|79.39|78.89|79.39|78.89|1
1735553690000|2024-12-30 10:14:50|79.4|78.9|79.4|78.9|79.41|78.91|79.4|78.9|3
1735553700000|2024-12-30 10:15:00|79.41|78.91|79.39|78.89|79.41|78.91|79.39|78.89|5
1735553710000|2024-12-30 10:15:10|79.38|78.88|79.32|78.82|79.38|78.88|79.32|78.82|7
1735553720000|2024-12-30 10:15:20|79.31|78.81|79.31|78.81|79.31|78.81|79.3|78.8|3
1735553730000|2024-12-30 10:15:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735553740000|2024-12-30 10:15:40|79.28|78.78|79.26|78.76|79.28|78.78|79.26|78.76|5
1735553750000|2024-12-30 10:15:50|79.23|78.73|79.16|78.66|79.23|78.73|79.16|78.66|7
1735553760000|2024-12-30 10:16:00|79.17|78.67|79.21|78.71|79.22|78.72|79.17|78.67|8
1735553770000|2024-12-30 10:16:10|79.22|78.72|79.21|78.71|79.22|78.72|79.21|78.71|4
1735553780000|2024-12-30 10:16:20|79.2|78.7|79.22|78.72|79.22|78.72|79.2|78.7|5
1735553790000|2024-12-30 10:16:30|79.25|78.75|79.23|78.73|79.26|78.76|79.23|78.73|7
1735553800000|2024-12-30 10:16:40|79.24|78.74|79.25|78.75|79.26|78.76|79.24|78.74|6
1735553810000|2024-12-30 10:16:50|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735553820000|2024-12-30 10:17:00|79.27|78.77|79.34|78.84|79.35|78.85|79.27|78.77|9
1735553830000|2024-12-30 10:17:10|79.33|78.83|79.33|78.83|79.34|78.84|79.32|78.82|5
1735553840000|2024-12-30 10:17:20|79.32|78.82|79.31|78.81|79.33|78.83|79.31|78.81|4
1735553850000|2024-12-30 10:17:30|79.32|78.82|79.34|78.84|79.35|78.85|79.32|78.82|4
1735553860000|2024-12-30 10:17:40|79.36|78.86|79.39|78.89|79.4|78.9|79.34|78.84|11
1735553880000|2024-12-30 10:18:00|79.4|78.9|79.39|78.89|79.4|78.9|79.39|78.89|2
1735553890000|2024-12-30 10:18:10|79.36|78.86|79.35|78.85|79.39|78.89|79.33|78.83|10
1735553900000|2024-12-30 10:18:20|79.34|78.84|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553910000|2024-12-30 10:18:30|79.35|78.85|79.34|78.84|79.35|78.85|79.32|78.82|7
1735553920000|2024-12-30 10:18:40|79.35|78.85|79.33|78.83|79.35|78.85|79.3|78.8|8
1735553930000|2024-12-30 10:18:50|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735553940000|2024-12-30 10:19:00|79.33|78.83|79.33|78.83|79.35|78.85|79.33|78.83|5
1735553950000|2024-12-30 10:19:10|79.32|78.82|79.3|78.8|79.32|78.82|79.29|78.79|4
1735553960000|2024-12-30 10:19:20|79.29|78.79|79.23|78.73|79.29|78.79|79.22|78.72|6
1735553970000|2024-12-30 10:19:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|6
1735553980000|2024-12-30 10:19:40|79.28|78.78|79.3|78.8|79.3|78.8|79.28|78.78|3
1735553990000|2024-12-30 10:19:50|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554000000|2024-12-30 10:20:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554020000|2024-12-30 10:20:20|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735554030000|2024-12-30 10:20:30|79.34|78.84|79.37|78.87|79.37|78.87|79.34|78.84|2
1735554040000|2024-12-30 10:20:40|79.36|78.86|79.38|78.88|79.38|78.88|79.36|78.86|3
1735554050000|2024-12-30 10:20:50|79.39|78.89|79.41|78.91|79.41|78.91|79.39|78.89|2
1735554060000|2024-12-30 10:21:00|79.42|78.92|79.43|78.93|79.46|78.96|79.42|78.92|7
1735554070000|2024-12-30 10:21:10|79.44|78.94|79.45|78.95|79.47|78.97|79.44|78.94|8
1735554080000|2024-12-30 10:21:20|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|2
1735554090000|2024-12-30 10:21:30|79.45|78.95|79.43|78.93|79.45|78.95|79.43|78.93|2
1735554100000|2024-12-30 10:21:40|79.42|78.92|79.39|78.89|79.42|78.92|79.39|78.89|4
1735554110000|2024-12-30 10:21:50|79.38|78.88|79.37|78.87|79.39|78.89|79.37|78.87|6
1735554120000|2024-12-30 10:22:00|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735554130000|2024-12-30 10:22:10|79.31|78.81|79.31|78.81|79.32|78.82|79.31|78.81|3
1735554140000|2024-12-30 10:22:20|79.3|78.8|79.32|78.82|79.32|78.82|79.27|78.77|8
1735554150000|2024-12-30 10:22:30|79.31|78.81|79.26|78.76|79.31|78.81|79.26|78.76|6
1735554160000|2024-12-30 10:22:40|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|8
1735554170000|2024-12-30 10:22:50|79.3|78.8|79.3|78.8|79.3|78.8|79.3|78.8|1
1735554180000|2024-12-30 10:23:00|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735554190000|2024-12-30 10:23:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735554220000|2024-12-30 10:23:40|79.35|78.85|79.37|78.87|79.37|78.87|79.35|78.85|2
1735554230000|2024-12-30 10:23:50|79.36|78.86|79.33|78.83|79.36|78.86|79.33|78.83|2
1735554240000|2024-12-30 10:24:00|79.32|78.82|79.32|78.82|79.32|78.82|79.32|78.82|1
1735554250000|2024-12-30 10:24:10|79.31|78.81|79.3|78.8|79.31|78.81|79.29|78.79|4
1735554260000|2024-12-30 10:24:20|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735554270000|2024-12-30 10:24:30|79.3|78.8|79.31|78.81|79.32|78.82|79.3|78.8|4
1735554290000|2024-12-30 10:24:50|79.32|78.82|79.28|78.78|79.32|78.82|79.28|78.78|9
1735554300000|2024-12-30 10:25:00|79.29|78.79|79.32|78.82|79.32|78.82|79.29|78.79|4
1735554310000|2024-12-30 10:25:10|79.31|78.81|79.3|78.8|79.31|78.81|79.3|78.8|2
1735554320000|2024-12-30 10:25:20|79.29|78.79|79.28|78.78|79.29|78.79|79.28|78.78|4
1735554330000|2024-12-30 10:25:30|79.27|78.77|79.27|78.77|79.27|78.77|79.27|78.77|1
1735554340000|2024-12-30 10:25:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554350000|2024-12-30 10:25:50|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|3
1735554360000|2024-12-30 10:26:00|79.3|78.8|79.3|78.8|79.3|78.8|79.28|78.78|4
1735554380000|2024-12-30 10:26:20|79.31|78.81|79.32|78.82|79.32|78.82|79.31|78.81|2
1735554390000|2024-12-30 10:26:30|79.3|78.8|79.29|78.79|79.3|78.8|79.29|78.79|2
1735554400000|2024-12-30 10:26:40|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735554410000|2024-12-30 10:26:50|79.27|78.77|79.21|78.71|79.27|78.77|79.2|78.7|8
1735554420000|2024-12-30 10:27:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735554430000|2024-12-30 10:27:10|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554450000|2024-12-30 10:27:30|79.21|78.71|79.18|78.68|79.21|78.71|79.18|78.68|3
1735554460000|2024-12-30 10:27:40|79.19|78.69|79.22|78.72|79.22|78.72|79.19|78.69|3
1735554470000|2024-12-30 10:27:50|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|5
1735554480000|2024-12-30 10:28:00|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735554500000|2024-12-30 10:28:20|79.25|78.75|79.24|78.74|79.26|78.76|79.24|78.74|4
1735554510000|2024-12-30 10:28:30|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|2
1735554520000|2024-12-30 10:28:40|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735554530000|2024-12-30 10:28:50|79.26|78.76|79.24|78.74|79.26|78.76|79.24|78.74|3
1735554540000|2024-12-30 10:29:00|79.25|78.75|79.23|78.73|79.25|78.75|79.23|78.73|6
1735554560000|2024-12-30 10:29:20|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735554570000|2024-12-30 10:29:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735554580000|2024-12-30 10:29:40|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|5
1735554590000|2024-12-30 10:29:50|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735554600000|2024-12-30 10:30:00|79.22|78.72|79.23|78.73|79.23|78.73|79.22|78.72|4
1735554610000|2024-12-30 10:30:10|79.22|78.72|79.24|78.74|79.24|78.74|79.22|78.72|3
1735554620000|2024-12-30 10:30:20|79.25|78.75|79.23|78.73|79.25|78.75|79.21|78.71|7
1735554630000|2024-12-30 10:30:30|79.25|78.75|79.22|78.72|79.25|78.75|79.22|78.72|4
1735554640000|2024-12-30 10:30:40|79.21|78.71|79.22|78.72|79.22|78.72|79.21|78.71|2
1735554650000|2024-12-30 10:30:50|79.23|78.73|79.21|78.71|79.23|78.73|79.21|78.71|3
1735554660000|2024-12-30 10:31:00|79.19|78.69|79.17|78.67|79.19|78.69|79.17|78.67|3
1735554670000|2024-12-30 10:31:10|79.16|78.66|79.1|78.6|79.16|78.66|79.1|78.6|5
1735554680000|2024-12-30 10:31:20|79.11|78.61|79.03|78.53|79.11|78.61|79.03|78.53|10
1735554690000|2024-12-30 10:31:30|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|8
1735554700000|2024-12-30 10:31:40|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|8
1735554710000|2024-12-30 10:31:50|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735554720000|2024-12-30 10:32:00|79.02|78.52|79.02|78.52|79.02|78.52|79|78.5|7
1735554730000|2024-12-30 10:32:10|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735554740000|2024-12-30 10:32:20|79.03|78.53|79|78.5|79.03|78.53|79|78.5|4
1735554750000|2024-12-30 10:32:30|79.01|78.51|78.98|78.48|79.01|78.51|78.98|78.48|4
1735554760000|2024-12-30 10:32:40|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735554770000|2024-12-30 10:32:50|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|6
1735554780000|2024-12-30 10:33:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|3
1735554790000|2024-12-30 10:33:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735554800000|2024-12-30 10:33:20|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735554810000|2024-12-30 10:33:30|78.91|78.41|78.86|78.36|78.91|78.41|78.86|78.36|7
1735554820000|2024-12-30 10:33:40|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735554830000|2024-12-30 10:33:50|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|4
1735554840000|2024-12-30 10:34:00|78.83|78.33|78.88|78.38|78.91|78.41|78.83|78.33|9
1735554850000|2024-12-30 10:34:10|78.89|78.39|78.91|78.41|78.91|78.41|78.89|78.39|5
1735554880000|2024-12-30 10:34:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554890000|2024-12-30 10:34:50|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735554900000|2024-12-30 10:35:00|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735554910000|2024-12-30 10:35:10|78.92|78.42|78.91|78.41|78.92|78.42|78.91|78.41|2
1735554920000|2024-12-30 10:35:20|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735554940000|2024-12-30 10:35:40|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|3
1735554950000|2024-12-30 10:35:50|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|7
1735554960000|2024-12-30 10:36:00|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735554970000|2024-12-30 10:36:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735554980000|2024-12-30 10:36:20|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735554990000|2024-12-30 10:36:30|78.86|78.36|78.84|78.34|78.86|78.36|78.84|78.34|3
1735555000000|2024-12-30 10:36:40|78.83|78.33|78.83|78.33|78.84|78.34|78.82|78.32|5
1735555010000|2024-12-30 10:36:50|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555020000|2024-12-30 10:37:00|78.83|78.33|78.87|78.37|78.87|78.37|78.83|78.33|3
1735555030000|2024-12-30 10:37:10|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735555040000|2024-12-30 10:37:20|78.9|78.4|78.94|78.44|78.95|78.45|78.9|78.4|11
1735555050000|2024-12-30 10:37:30|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735555060000|2024-12-30 10:37:40|78.93|78.43|78.89|78.39|78.93|78.43|78.89|78.39|6
1735555070000|2024-12-30 10:37:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735555080000|2024-12-30 10:38:00|78.91|78.41|78.88|78.38|78.91|78.41|78.88|78.38|3
1735555090000|2024-12-30 10:38:10|78.89|78.39|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555100000|2024-12-30 10:38:20|78.86|78.36|78.81|78.31|78.86|78.36|78.81|78.31|6
1735555110000|2024-12-30 10:38:30|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|7
1735555120000|2024-12-30 10:38:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|4
1735555130000|2024-12-30 10:38:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555140000|2024-12-30 10:39:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735555150000|2024-12-30 10:39:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|5
1735555160000|2024-12-30 10:39:20|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735555170000|2024-12-30 10:39:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735555180000|2024-12-30 10:39:40|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555190000|2024-12-30 10:39:50|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735555200000|2024-12-30 10:40:00|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|4
1735555210000|2024-12-30 10:40:10|78.86|78.36|78.85|78.35|78.86|78.36|78.82|78.32|8
1735555220000|2024-12-30 10:40:20|78.84|78.34|78.83|78.33|78.84|78.34|78.83|78.33|2
1735555230000|2024-12-30 10:40:30|78.82|78.32|78.84|78.34|78.84|78.34|78.82|78.32|3
1735555240000|2024-12-30 10:40:40|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735555250000|2024-12-30 10:40:50|78.86|78.36|78.88|78.38|78.9|78.4|78.86|78.36|7
1735555260000|2024-12-30 10:41:00|78.87|78.37|78.9|78.4|78.9|78.4|78.85|78.35|10
1735555270000|2024-12-30 10:41:10|78.91|78.41|78.96|78.46|78.96|78.46|78.91|78.41|5
1735555280000|2024-12-30 10:41:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735555290000|2024-12-30 10:41:30|79|78.5|79.02|78.52|79.03|78.53|79|78.5|4
1735555300000|2024-12-30 10:41:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735555310000|2024-12-30 10:41:50|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735555320000|2024-12-30 10:42:00|78.97|78.47|78.91|78.41|78.97|78.47|78.91|78.41|8
1735555330000|2024-12-30 10:42:10|78.92|78.42|78.92|78.42|78.94|78.44|78.91|78.41|7
1735555340000|2024-12-30 10:42:20|78.93|78.43|78.92|78.42|78.93|78.43|78.92|78.42|4
1735555350000|2024-12-30 10:42:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|6
1735555360000|2024-12-30 10:42:40|78.91|78.41|78.89|78.39|78.91|78.41|78.89|78.39|3
1735555370000|2024-12-30 10:42:50|78.88|78.38|78.89|78.39|78.89|78.39|78.88|78.38|2
1735555380000|2024-12-30 10:43:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|6
1735555390000|2024-12-30 10:43:10|78.9|78.4|78.89|78.39|78.9|78.4|78.89|78.39|2
1735555400000|2024-12-30 10:43:20|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|8
1735555410000|2024-12-30 10:43:30|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735555420000|2024-12-30 10:43:40|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735555430000|2024-12-30 10:43:50|78.91|78.41|78.87|78.37|78.91|78.41|78.87|78.37|5
1735555440000|2024-12-30 10:44:00|78.86|78.36|78.87|78.37|78.87|78.37|78.86|78.36|4
1735555450000|2024-12-30 10:44:10|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555470000|2024-12-30 10:44:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735555480000|2024-12-30 10:44:40|78.86|78.36|78.85|78.35|78.88|78.38|78.85|78.35|5
1735555490000|2024-12-30 10:44:50|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555500000|2024-12-30 10:45:00|78.87|78.37|78.88|78.38|78.88|78.38|78.87|78.37|2
1735555520000|2024-12-30 10:45:20|78.87|78.37|78.87|78.37|78.89|78.39|78.87|78.37|5
1735555530000|2024-12-30 10:45:30|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735555540000|2024-12-30 10:45:40|78.87|78.37|78.86|78.36|78.87|78.37|78.85|78.35|4
1735555550000|2024-12-30 10:45:50|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735555560000|2024-12-30 10:46:00|78.88|78.38|78.91|78.41|78.92|78.42|78.88|78.38|7
1735555570000|2024-12-30 10:46:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|4
1735555580000|2024-12-30 10:46:20|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555590000|2024-12-30 10:46:30|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|4
1735555600000|2024-12-30 10:46:40|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|4
1735555620000|2024-12-30 10:47:00|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555630000|2024-12-30 10:47:10|78.89|78.39|78.89|78.39|78.9|78.4|78.88|78.38|6
1735555640000|2024-12-30 10:47:20|78.9|78.4|78.9|78.4|78.9|78.4|78.89|78.39|3
1735555650000|2024-12-30 10:47:30|78.89|78.39|78.84|78.34|78.89|78.39|78.84|78.34|8
1735555660000|2024-12-30 10:47:40|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735555670000|2024-12-30 10:47:50|78.85|78.35|78.85|78.35|78.87|78.37|78.85|78.35|7
1735555680000|2024-12-30 10:48:00|78.84|78.34|78.85|78.35|78.86|78.36|78.8|78.3|11
1735555690000|2024-12-30 10:48:10|78.86|78.36|78.87|78.37|78.88|78.38|78.86|78.36|6
1735555700000|2024-12-30 10:48:20|78.88|78.38|78.9|78.4|78.9|78.4|78.88|78.38|2
1735555710000|2024-12-30 10:48:30|78.91|78.41|78.95|78.45|78.96|78.46|78.91|78.41|5
1735555730000|2024-12-30 10:48:50|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735555740000|2024-12-30 10:49:00|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735555750000|2024-12-30 10:49:10|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735555760000|2024-12-30 10:49:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735555780000|2024-12-30 10:49:40|78.89|78.39|78.88|78.38|78.89|78.39|78.87|78.37|6
1735555790000|2024-12-30 10:49:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|5
1735555800000|2024-12-30 10:50:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|4
1735555810000|2024-12-30 10:50:10|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735555820000|2024-12-30 10:50:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735555830000|2024-12-30 10:50:30|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735555840000|2024-12-30 10:50:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735555850000|2024-12-30 10:50:50|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|3
1735555860000|2024-12-30 10:51:00|78.89|78.39|78.91|78.41|78.92|78.42|78.89|78.39|5
1735555870000|2024-12-30 10:51:10|78.9|78.4|78.89|78.39|78.9|78.4|78.88|78.38|3
1735555880000|2024-12-30 10:51:20|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|3
1735555890000|2024-12-30 10:51:30|78.86|78.36|78.81|78.31|78.86|78.36|78.8|78.3|8
1735555900000|2024-12-30 10:51:40|78.82|78.32|78.82|78.32|78.82|78.32|78.82|78.32|1
1735555910000|2024-12-30 10:51:50|78.83|78.33|78.84|78.34|78.84|78.34|78.83|78.33|4
1735555920000|2024-12-30 10:52:00|78.8|78.3|78.82|78.32|78.83|78.33|78.8|78.3|5
1735555930000|2024-12-30 10:52:10|78.81|78.31|78.81|78.31|78.82|78.32|78.76|78.26|8
1735555940000|2024-12-30 10:52:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|5
1735555950000|2024-12-30 10:52:30|78.8|78.3|78.73|78.23|78.8|78.3|78.73|78.23|6
1735555960000|2024-12-30 10:52:40|78.72|78.22|78.66|78.16|78.72|78.22|78.66|78.16|16
1735555970000|2024-12-30 10:52:50|78.65|78.15|78.65|78.15|78.67|78.17|78.65|78.15|4
1735555980000|2024-12-30 10:53:00|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735555990000|2024-12-30 10:53:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|3
1735556000000|2024-12-30 10:53:20|78.61|78.11|78.61|78.11|78.61|78.11|78.59|78.09|6
1735556010000|2024-12-30 10:53:30|78.6|78.1|78.58|78.08|78.6|78.1|78.58|78.08|3
1735556020000|2024-12-30 10:53:40|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735556030000|2024-12-30 10:53:50|78.59|78.09|78.56|78.06|78.59|78.09|78.56|78.06|4
1735556040000|2024-12-30 10:54:00|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735556050000|2024-12-30 10:54:10|78.58|78.08|78.51|78.01|78.58|78.08|78.51|78.01|6
1735556060000|2024-12-30 10:54:20|78.5|78|78.52|78.02|78.52|78.02|78.5|78|5
1735556070000|2024-12-30 10:54:30|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735556080000|2024-12-30 10:54:40|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735556090000|2024-12-30 10:54:50|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735556100000|2024-12-30 10:55:00|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|4
1735556110000|2024-12-30 10:55:10|78.59|78.09|78.57|78.07|78.59|78.09|78.57|78.07|3
1735556120000|2024-12-30 10:55:20|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|5
1735556130000|2024-12-30 10:55:30|78.62|78.12|78.6|78.1|78.62|78.12|78.6|78.1|3
1735556140000|2024-12-30 10:55:40|78.61|78.11|78.61|78.11|78.61|78.11|78.6|78.1|3
1735556150000|2024-12-30 10:55:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735556160000|2024-12-30 10:56:00|78.6|78.1|78.6|78.1|78.61|78.11|78.6|78.1|3
1735556170000|2024-12-30 10:56:10|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735556180000|2024-12-30 10:56:20|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|4
1735556190000|2024-12-30 10:56:30|78.63|78.13|78.64|78.14|78.65|78.15|78.63|78.13|4
1735556200000|2024-12-30 10:56:40|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|3
1735556220000|2024-12-30 10:57:00|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|9
1735556230000|2024-12-30 10:57:10|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|3
1735556240000|2024-12-30 10:57:20|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735556260000|2024-12-30 10:57:40|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735556280000|2024-12-30 10:58:00|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735556290000|2024-12-30 10:58:10|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|5
1735556300000|2024-12-30 10:58:20|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|2
1735556310000|2024-12-30 10:58:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556320000|2024-12-30 10:58:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735556330000|2024-12-30 10:58:50|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735556340000|2024-12-30 10:59:00|78.66|78.16|78.61|78.11|78.66|78.16|78.61|78.11|5
1735556350000|2024-12-30 10:59:10|78.6|78.1|78.61|78.11|78.62|78.12|78.6|78.1|4
1735556360000|2024-12-30 10:59:20|78.6|78.1|78.61|78.11|78.61|78.11|78.6|78.1|4
1735556400000|2024-12-30 11:00:00|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|5
1735556410000|2024-12-30 11:00:10|78.66|78.16|78.69|78.19|78.7|78.2|78.66|78.16|6
1735556420000|2024-12-30 11:00:20|78.68|78.18|78.66|78.16|78.69|78.19|78.65|78.15|7
1735556430000|2024-12-30 11:00:30|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735556440000|2024-12-30 11:00:40|78.67|78.17|78.67|78.17|78.67|78.17|78.66|78.16|3
1735556450000|2024-12-30 11:00:50|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|3
1735556460000|2024-12-30 11:01:00|78.7|78.2|78.75|78.25|78.75|78.25|78.7|78.2|6
1735556470000|2024-12-30 11:01:10|78.74|78.24|78.69|78.19|78.75|78.25|78.69|78.19|9
1735556480000|2024-12-30 11:01:20|78.7|78.2|78.68|78.18|78.71|78.21|78.68|78.18|5
1735556500000|2024-12-30 11:01:40|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|4
1735556530000|2024-12-30 11:02:10|78.65|78.15|78.56|78.06|78.65|78.15|78.56|78.06|9
1735556540000|2024-12-30 11:02:20|78.54|78.04|78.5|78|78.54|78.04|78.5|78|4
1735556560000|2024-12-30 11:02:40|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|7
1735556570000|2024-12-30 11:02:50|78.47|77.97|78.46|77.96|78.47|77.97|78.46|77.96|4
1735556580000|2024-12-30 11:03:00|78.45|77.95|78.41|77.91|78.45|77.95|78.41|77.91|8
1735556590000|2024-12-30 11:03:10|78.42|77.92|78.46|77.96|78.48|77.98|78.42|77.92|8
1735556600000|2024-12-30 11:03:20|78.45|77.95|78.42|77.92|78.46|77.96|78.42|77.92|6
1735556610000|2024-12-30 11:03:30|78.41|77.91|78.33|77.83|78.41|77.91|78.33|77.83|10
1735556620000|2024-12-30 11:03:40|78.34|77.84|78.32|77.82|78.34|77.84|78.29|77.79|8
1735556630000|2024-12-30 11:03:50|78.3|77.8|78.28|77.78|78.31|77.81|78.26|77.76|11
1735556640000|2024-12-30 11:04:00|78.29|77.79|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556650000|2024-12-30 11:04:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735556660000|2024-12-30 11:04:20|78.3|77.8|78.29|77.79|78.31|77.81|78.29|77.79|4
1735556670000|2024-12-30 11:04:30|78.3|77.8|78.28|77.78|78.31|77.81|78.27|77.77|7
1735556680000|2024-12-30 11:04:40|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|2
1735556690000|2024-12-30 11:04:50|78.3|77.8|78.28|77.78|78.3|77.8|78.27|77.77|6
1735556700000|2024-12-30 11:05:00|78.29|77.79|78.27|77.77|78.3|77.8|78.27|77.77|4
1735556710000|2024-12-30 11:05:10|78.25|77.75|78.24|77.74|78.25|77.75|78.24|77.74|2
1735556720000|2024-12-30 11:05:20|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1735556730000|2024-12-30 11:05:30|78.26|77.76|78.24|77.74|78.26|77.76|78.24|77.74|5
1735556740000|2024-12-30 11:05:40|78.23|77.73|78.25|77.75|78.26|77.76|78.21|77.71|7
1735556750000|2024-12-30 11:05:50|78.27|77.77|78.31|77.81|78.31|77.81|78.27|77.77|7
1735556760000|2024-12-30 11:06:00|78.3|77.8|78.33|77.83|78.34|77.84|78.29|77.79|9
1735556770000|2024-12-30 11:06:10|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735556780000|2024-12-30 11:06:20|78.33|77.83|78.36|77.86|78.36|77.86|78.32|77.82|5
1735556790000|2024-12-30 11:06:30|78.37|77.87|78.3|77.8|78.37|77.87|78.29|77.79|10
1735603200000|2024-12-31 00:00:00|77.5|77|77.47|76.97|77.51|77.01|77.47|76.97|4
1735556800000|2024-12-30 11:06:40|78.29|77.79|78.25|77.75|78.29|77.79|78.23|77.73|7
1735556810000|2024-12-30 11:06:50|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|3
1735603210000|2024-12-31 00:00:10|77.46|76.96|77.5|77|77.5|77|77.46|76.96|7
1735556820000|2024-12-30 11:07:00|78.23|77.73|78.2|77.7|78.25|77.75|78.19|77.69|9
1735556830000|2024-12-30 11:07:10|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|4
1735603220000|2024-12-31 00:00:20|77.49|76.99|77.47|76.97|77.49|76.99|77.46|76.96|5
1735556840000|2024-12-30 11:07:20|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|5
1735603230000|2024-12-31 00:00:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1735556850000|2024-12-30 11:07:30|78.16|77.66|78.16|77.66|78.16|77.66|78.14|77.64|7
1735556860000|2024-12-30 11:07:40|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735603240000|2024-12-31 00:00:40|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|4
1735556870000|2024-12-30 11:07:50|78.14|77.64|78.11|77.61|78.14|77.64|78.1|77.6|5
1735603250000|2024-12-31 00:00:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1735556880000|2024-12-30 11:08:00|78.1|77.6|78.14|77.64|78.14|77.64|78.09|77.59|6
1735603260000|2024-12-31 00:01:00|77.44|76.94|77.36|76.86|77.44|76.94|77.34|76.84|9
1735556890000|2024-12-30 11:08:10|78.13|77.63|78.16|77.66|78.16|77.66|78.11|77.61|11
1735556900000|2024-12-30 11:08:20|78.17|77.67|78.19|77.69|78.19|77.69|78.16|77.66|7
1735603270000|2024-12-31 00:01:10|77.35|76.85|77.31|76.81|77.36|76.86|77.31|76.81|10
1735556910000|2024-12-30 11:08:30|78.18|77.68|78.31|77.81|78.31|77.81|78.18|77.68|12
1735603280000|2024-12-31 00:01:20|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|8
1735556920000|2024-12-30 11:08:40|78.32|77.82|78.38|77.88|78.39|77.89|78.32|77.82|9
1735603290000|2024-12-31 00:01:30|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|4
1735556930000|2024-12-30 11:08:50|78.37|77.87|78.31|77.81|78.38|77.88|78.31|77.81|11
1735603300000|2024-12-31 00:01:40|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735556940000|2024-12-30 11:09:00|78.28|77.78|78.29|77.79|78.31|77.81|78.27|77.77|12
1735603310000|2024-12-31 00:01:50|77.2|76.7|77.17|76.67|77.21|76.71|77.15|76.65|11
1735556950000|2024-12-30 11:09:10|78.3|77.8|78.32|77.82|78.33|77.83|78.3|77.8|7
1735556960000|2024-12-30 11:09:20|78.33|77.83|78.32|77.82|78.35|77.85|78.32|77.82|4
1735603320000|2024-12-31 00:02:00|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|5
1735556970000|2024-12-30 11:09:30|78.3|77.8|78.3|77.8|78.3|77.8|78.29|77.79|3
1735603330000|2024-12-31 00:02:10|77.19|76.69|77.17|76.67|77.19|76.69|77.17|76.67|2
1735556980000|2024-12-30 11:09:40|78.33|77.83|78.29|77.79|78.33|77.83|78.29|77.79|5
1735603340000|2024-12-31 00:02:20|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735556990000|2024-12-30 11:09:50|78.28|77.78|78.26|77.76|78.29|77.79|78.26|77.76|5
1735603350000|2024-12-31 00:02:30|77.2|76.7|77.22|76.72|77.23|76.73|77.2|76.7|6
1735557000000|2024-12-30 11:10:00|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|3
1735603360000|2024-12-31 00:02:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735557010000|2024-12-30 11:10:10|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735603370000|2024-12-31 00:02:50|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|5
1735557020000|2024-12-30 11:10:20|78.28|77.78|78.28|77.78|78.3|77.8|78.27|77.77|6
1735603380000|2024-12-31 00:03:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1735557030000|2024-12-30 11:10:30|78.27|77.77|78.26|77.76|78.27|77.77|78.23|77.73|10
1735603390000|2024-12-31 00:03:10|77.28|76.78|77.27|76.77|77.31|76.81|77.27|76.77|10
1735557040000|2024-12-30 11:10:40|78.25|77.75|78.3|77.8|78.3|77.8|78.25|77.75|5
1735603400000|2024-12-31 00:03:20|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735557050000|2024-12-30 11:10:50|78.29|77.79|78.31|77.81|78.31|77.81|78.29|77.79|3
1735603410000|2024-12-31 00:03:30|77.25|76.75|77.21|76.71|77.25|76.75|77.19|76.69|5
1735557060000|2024-12-30 11:11:00|78.34|77.84|78.39|77.89|78.39|77.89|78.34|77.84|10
1735603420000|2024-12-31 00:03:40|77.22|76.72|77.21|76.71|77.24|76.74|77.2|76.7|6
1735557070000|2024-12-30 11:11:10|78.4|77.9|78.42|77.92|78.46|77.96|78.4|77.9|8
1735603430000|2024-12-31 00:03:50|77.2|76.7|77.15|76.65|77.2|76.7|77.14|76.64|12
1735557080000|2024-12-30 11:11:20|78.43|77.93|78.47|77.97|78.48|77.98|78.43|77.93|7
1735603440000|2024-12-31 00:04:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735557090000|2024-12-30 11:11:30|78.46|77.96|78.41|77.91|78.46|77.96|78.4|77.9|7
1735603450000|2024-12-31 00:04:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735557100000|2024-12-30 11:11:40|78.42|77.92|78.41|77.91|78.42|77.92|78.4|77.9|9
1735603460000|2024-12-31 00:04:20|77.13|76.63|77.18|76.68|77.18|76.68|77.13|76.63|7
1735557110000|2024-12-30 11:11:50|78.4|77.9|78.36|77.86|78.41|77.91|78.34|77.84|7
1735603470000|2024-12-31 00:04:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|6
1735557120000|2024-12-30 11:12:00|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|4
1735603480000|2024-12-31 00:04:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|10
1735557130000|2024-12-30 11:12:10|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735603490000|2024-12-31 00:04:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1735557140000|2024-12-30 11:12:20|78.33|77.83|78.35|77.85|78.36|77.86|78.33|77.83|5
1735557160000|2024-12-30 11:12:40|78.33|77.83|78.35|77.85|78.35|77.85|78.32|77.82|7
1735603500000|2024-12-31 00:05:00|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735557170000|2024-12-30 11:12:50|78.36|77.86|78.39|77.89|78.39|77.89|78.36|77.86|5
1735603510000|2024-12-31 00:05:10|77.15|76.65|77.16|76.66|77.19|76.69|77.15|76.65|9
1735557180000|2024-12-30 11:13:00|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|5
1735603520000|2024-12-31 00:05:20|77.15|76.65|77.19|76.69|77.21|76.71|77.14|76.64|8
1735557190000|2024-12-30 11:13:10|78.4|77.9|78.34|77.84|78.4|77.9|78.33|77.83|9
1735603530000|2024-12-31 00:05:30|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1735557200000|2024-12-30 11:13:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735603540000|2024-12-31 00:05:40|77.17|76.67|77.15|76.65|77.18|76.68|77.15|76.65|6
1735557210000|2024-12-30 11:13:30|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735603550000|2024-12-31 00:05:50|77.14|76.64|77.18|76.68|77.19|76.69|77.14|76.64|4
1735557220000|2024-12-30 11:13:40|78.41|77.91|78.41|77.91|78.43|77.93|78.41|77.91|7
1735603560000|2024-12-31 00:06:00|77.19|76.69|77.2|76.7|77.2|76.7|77.19|76.69|2
1735557230000|2024-12-30 11:13:50|78.4|77.9|78.4|77.9|78.41|77.91|78.39|77.89|5
1735603570000|2024-12-31 00:06:10|77.19|76.69|77.2|76.7|77.24|76.74|77.19|76.69|8
1735557240000|2024-12-30 11:14:00|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735603580000|2024-12-31 00:06:20|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|6
1735557250000|2024-12-30 11:14:10|78.4|77.9|78.37|77.87|78.41|77.91|78.37|77.87|5
1735603590000|2024-12-31 00:06:30|77.17|76.67|77.14|76.64|77.18|76.68|77.13|76.63|11
1735557260000|2024-12-30 11:14:20|78.36|77.86|78.33|77.83|78.37|77.87|78.32|77.82|8
1735603600000|2024-12-31 00:06:40|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|4
1735557270000|2024-12-30 11:14:30|78.32|77.82|78.33|77.83|78.34|77.84|78.32|77.82|7
1735603610000|2024-12-31 00:06:50|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1735557280000|2024-12-30 11:14:40|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735603620000|2024-12-31 00:07:00|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|5
1735557290000|2024-12-30 11:14:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735603630000|2024-12-31 00:07:10|77.14|76.64|77.14|76.64|77.19|76.69|77.14|76.64|13
1735557300000|2024-12-30 11:15:00|78.32|77.82|78.32|77.82|78.34|77.84|78.31|77.81|8
1735603640000|2024-12-31 00:07:20|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|7
1735557310000|2024-12-30 11:15:10|78.34|77.84|78.31|77.81|78.37|77.87|78.3|77.8|10
1735603650000|2024-12-31 00:07:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|6
1735557320000|2024-12-30 11:15:20|78.32|77.82|78.38|77.88|78.38|77.88|78.32|77.82|7
1735603660000|2024-12-31 00:07:40|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735557330000|2024-12-30 11:15:30|78.39|77.89|78.34|77.84|78.41|77.91|78.34|77.84|13
1735603670000|2024-12-31 00:07:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735557340000|2024-12-30 11:15:40|78.33|77.83|78.32|77.82|78.33|77.83|78.31|77.81|4
1735603680000|2024-12-31 00:08:00|77.15|76.65|77.17|76.67|77.18|76.68|77.15|76.65|6
1735557350000|2024-12-30 11:15:50|78.31|77.81|78.28|77.78|78.31|77.81|78.27|77.77|8
1735603690000|2024-12-31 00:08:10|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1735557360000|2024-12-30 11:16:00|78.29|77.79|78.22|77.72|78.31|77.81|78.22|77.72|13
1735603700000|2024-12-31 00:08:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|4
1735557370000|2024-12-30 11:16:10|78.21|77.71|78.21|77.71|78.23|77.73|78.2|77.7|7
1735603710000|2024-12-31 00:08:30|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|4
1735557380000|2024-12-30 11:16:20|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|4
1735603720000|2024-12-31 00:08:40|77.15|76.65|77.07|76.57|77.15|76.65|77.07|76.57|11
1735557390000|2024-12-30 11:16:30|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|3
1735603730000|2024-12-31 00:08:50|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|12
1735557400000|2024-12-30 11:16:40|78.25|77.75|78.25|77.75|78.27|77.77|78.25|77.75|5
1735603740000|2024-12-31 00:09:00|77|76.5|77.02|76.52|77.02|76.52|76.99|76.49|5
1735557410000|2024-12-30 11:16:50|78.24|77.74|78.27|77.77|78.28|77.78|78.24|77.74|5
1735603750000|2024-12-31 00:09:10|77|76.5|76.99|76.49|77|76.5|76.98|76.48|5
1735557420000|2024-12-30 11:17:00|78.26|77.76|78.25|77.75|78.26|77.76|78.23|77.73|7
1735603770000|2024-12-31 00:09:30|77|76.5|77|76.5|77|76.5|77|76.5|1
1735557430000|2024-12-30 11:17:10|78.24|77.74|78.21|77.71|78.28|77.78|78.21|77.71|11
1735603780000|2024-12-31 00:09:40|77.02|76.52|77.08|76.58|77.08|76.58|77.01|76.51|9
1735557440000|2024-12-30 11:17:20|78.2|77.7|78.17|77.67|78.2|77.7|78.17|77.67|7
1735603790000|2024-12-31 00:09:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735557450000|2024-12-30 11:17:30|78.18|77.68|78.13|77.63|78.18|77.68|78.13|77.63|5
1735603800000|2024-12-31 00:10:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|2
1735557460000|2024-12-30 11:17:40|78.12|77.62|78.1|77.6|78.12|77.62|78.08|77.58|9
1735603810000|2024-12-31 00:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735557470000|2024-12-30 11:17:50|78.09|77.59|78.06|77.56|78.09|77.59|78.06|77.56|4
1735603820000|2024-12-31 00:10:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1735557480000|2024-12-30 11:18:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|10
1735603830000|2024-12-31 00:10:30|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735557490000|2024-12-30 11:18:10|78.1|77.6|78.1|77.6|78.11|77.61|78.1|77.6|3
1735603840000|2024-12-31 00:10:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1735557500000|2024-12-30 11:18:20|78.11|77.61|78.2|77.7|78.2|77.7|78.11|77.61|11
1735603850000|2024-12-31 00:10:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735557510000|2024-12-30 11:18:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735603860000|2024-12-31 00:11:00|77.08|76.58|77.01|76.51|77.08|76.58|77.01|76.51|6
1735557520000|2024-12-30 11:18:40|78.26|77.76|78.33|77.83|78.33|77.83|78.25|77.75|10
1735603870000|2024-12-31 00:11:10|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|7
1735557530000|2024-12-30 11:18:50|78.31|77.81|78.28|77.78|78.32|77.82|78.28|77.78|7
1735603890000|2024-12-31 00:11:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735557540000|2024-12-30 11:19:00|78.27|77.77|78.27|77.77|78.28|77.78|78.27|77.77|5
1735603900000|2024-12-31 00:11:40|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735557550000|2024-12-30 11:19:10|78.26|77.76|78.26|77.76|78.26|77.76|78.23|77.73|6
1735603910000|2024-12-31 00:11:50|77.08|76.58|77.08|76.58|77.1|76.6|77.07|76.57|8
1735557560000|2024-12-30 11:19:20|78.25|77.75|78.21|77.71|78.25|77.75|78.21|77.71|7
1735603920000|2024-12-31 00:12:00|77.07|76.57|77.1|76.6|77.1|76.6|77.07|76.57|4
1735557570000|2024-12-30 11:19:30|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|4
1735603930000|2024-12-31 00:12:10|77.09|76.59|77.1|76.6|77.1|76.6|77.07|76.57|8
1735557580000|2024-12-30 11:19:40|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735603940000|2024-12-31 00:12:20|77.11|76.61|77.1|76.6|77.11|76.61|77.09|76.59|4
1735557600000|2024-12-30 11:20:00|78.25|77.75|78.29|77.79|78.31|77.81|78.25|77.75|8
1735603950000|2024-12-31 00:12:30|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735557610000|2024-12-30 11:20:10|78.28|77.78|78.35|77.85|78.35|77.85|78.28|77.78|7
1735603960000|2024-12-31 00:12:40|77.07|76.57|77.07|76.57|77.1|76.6|77.07|76.57|7
1735557620000|2024-12-30 11:20:20|78.37|77.87|78.41|77.91|78.42|77.92|78.37|77.87|6
1735603970000|2024-12-31 00:12:50|77.06|76.56|77.05|76.55|77.07|76.57|77.04|76.54|10
1735557630000|2024-12-30 11:20:30|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|5
1735603980000|2024-12-31 00:13:00|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1735557640000|2024-12-30 11:20:40|78.47|77.97|78.49|77.99|78.51|78.01|78.47|77.97|5
1735603990000|2024-12-31 00:13:10|77.05|76.55|77.06|76.56|77.08|76.58|77.05|76.55|6
1735557650000|2024-12-30 11:20:50|78.48|77.98|78.5|78|78.51|78.01|78.48|77.98|5
1735604000000|2024-12-31 00:13:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|4
1735557660000|2024-12-30 11:21:00|78.49|77.99|78.44|77.94|78.49|77.99|78.44|77.94|6
1735604010000|2024-12-31 00:13:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|4
1735557670000|2024-12-30 11:21:10|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|4
1735604020000|2024-12-31 00:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1735557680000|2024-12-30 11:21:20|78.48|77.98|78.49|77.99|78.51|78.01|78.48|77.98|9
1735604040000|2024-12-31 00:14:00|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1735557690000|2024-12-30 11:21:30|78.5|78|78.51|78.01|78.51|78.01|78.49|77.99|4
1735604050000|2024-12-31 00:14:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735557700000|2024-12-30 11:21:40|78.5|78|78.44|77.94|78.5|78|78.44|77.94|6
1735604060000|2024-12-31 00:14:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735557710000|2024-12-30 11:21:50|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|5
1735604070000|2024-12-31 00:14:30|77.16|76.66|77.18|76.68|77.18|76.68|77.16|76.66|2
1735557720000|2024-12-30 11:22:00|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|5
1735557730000|2024-12-30 11:22:10|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|5
1735604080000|2024-12-31 00:14:40|77.19|76.69|77.21|76.71|77.22|76.72|77.19|76.69|5
1735557740000|2024-12-30 11:22:20|78.45|77.95|78.45|77.95|78.45|77.95|78.44|77.94|3
1735604090000|2024-12-31 00:14:50|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735557750000|2024-12-30 11:22:30|78.44|77.94|78.46|77.96|78.48|77.98|78.44|77.94|6
1735604100000|2024-12-31 00:15:00|77.18|76.68|77.13|76.63|77.18|76.68|77.13|76.63|7
1735557760000|2024-12-30 11:22:40|78.42|77.92|78.46|77.96|78.46|77.96|78.42|77.92|6
1735604110000|2024-12-31 00:15:10|77.12|76.62|77.11|76.61|77.12|76.62|77.08|76.58|8
1735557770000|2024-12-30 11:22:50|78.47|77.97|78.52|78.02|78.52|78.02|78.47|77.97|4
1735604120000|2024-12-31 00:15:20|77.1|76.6|77.15|76.65|77.15|76.65|77.08|76.58|12
1735557780000|2024-12-30 11:23:00|78.51|78.01|78.49|77.99|78.52|78.02|78.49|77.99|5
1735604130000|2024-12-31 00:15:30|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|7
1735557790000|2024-12-30 11:23:10|78.48|77.98|78.48|77.98|78.48|77.98|78.47|77.97|5
1735604140000|2024-12-31 00:15:40|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|8
1735557810000|2024-12-30 11:23:30|78.49|77.99|78.49|77.99|78.49|77.99|78.48|77.98|3
1735604150000|2024-12-31 00:15:50|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1735557820000|2024-12-30 11:23:40|78.5|78|78.48|77.98|78.52|78.02|78.48|77.98|7
1735604160000|2024-12-31 00:16:00|77.06|76.56|77.08|76.58|77.08|76.58|77.06|76.56|2
1735557830000|2024-12-30 11:23:50|78.47|77.97|78.47|77.97|78.47|77.97|78.47|77.97|1
1735604170000|2024-12-31 00:16:10|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|7
1735557840000|2024-12-30 11:24:00|78.48|77.98|78.44|77.94|78.48|77.98|78.42|77.92|8
1735604180000|2024-12-31 00:16:20|77.1|76.6|77.1|76.6|77.1|76.6|77.08|76.58|5
1735557850000|2024-12-30 11:24:10|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|9
1735604190000|2024-12-31 00:16:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1735557860000|2024-12-30 11:24:20|78.45|77.95|78.47|77.97|78.47|77.97|78.45|77.95|2
1735604200000|2024-12-31 00:16:40|77.07|76.57|77.03|76.53|77.07|76.57|77.03|76.53|3
1735557870000|2024-12-30 11:24:30|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|6
1735604210000|2024-12-31 00:16:50|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|6
1735557880000|2024-12-30 11:24:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735604220000|2024-12-31 00:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735557890000|2024-12-30 11:24:50|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735604230000|2024-12-31 00:17:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735557900000|2024-12-30 11:25:00|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735604240000|2024-12-31 00:17:20|77.05|76.55|77.03|76.53|77.07|76.57|77.03|76.53|6
1735557910000|2024-12-30 11:25:10|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|7
1735604250000|2024-12-31 00:17:30|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|9
1735557920000|2024-12-30 11:25:20|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|2
1735604260000|2024-12-31 00:17:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1735557930000|2024-12-30 11:25:30|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|3
1735604280000|2024-12-31 00:18:00|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735557940000|2024-12-30 11:25:40|78.66|78.16|78.62|78.12|78.67|78.17|78.6|78.1|11
1735604290000|2024-12-31 00:18:10|76.96|76.46|76.98|76.48|77.01|76.51|76.95|76.45|6
1735557950000|2024-12-30 11:25:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735604300000|2024-12-31 00:18:20|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1735557960000|2024-12-30 11:26:00|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|4
1735604320000|2024-12-31 00:18:40|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735557970000|2024-12-30 11:26:10|78.61|78.11|78.64|78.14|78.66|78.16|78.61|78.11|6
1735604330000|2024-12-31 00:18:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735557980000|2024-12-30 11:26:20|78.65|78.15|78.7|78.2|78.71|78.21|78.65|78.15|8
1735604340000|2024-12-31 00:19:00|76.95|76.45|76.89|76.39|76.95|76.45|76.89|76.39|8
1735557990000|2024-12-30 11:26:30|78.71|78.21|78.67|78.17|78.71|78.21|78.67|78.17|5
1735604350000|2024-12-31 00:19:10|76.9|76.4|76.9|76.4|76.9|76.4|76.9|76.4|1
1735558000000|2024-12-30 11:26:40|78.66|78.16|78.64|78.14|78.66|78.16|78.62|78.12|5
1735604360000|2024-12-31 00:19:20|76.92|76.42|76.98|76.48|77|76.5|76.91|76.41|11
1735558010000|2024-12-30 11:26:50|78.63|78.13|78.62|78.12|78.63|78.13|78.61|78.11|3
1735604390000|2024-12-31 00:19:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735558020000|2024-12-30 11:27:00|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|4
1735604400000|2024-12-31 00:20:00|76.96|76.46|76.96|76.46|76.98|76.48|76.94|76.44|8
1735558030000|2024-12-30 11:27:10|78.66|78.16|78.65|78.15|78.66|78.16|78.63|78.13|5
1735604410000|2024-12-31 00:20:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|4
1735558040000|2024-12-30 11:27:20|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735604420000|2024-12-31 00:20:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735558050000|2024-12-30 11:27:30|78.64|78.14|78.67|78.17|78.67|78.17|78.64|78.14|3
1735604430000|2024-12-31 00:20:30|76.98|76.48|76.99|76.49|76.99|76.49|76.96|76.46|6
1735558060000|2024-12-30 11:27:40|78.68|78.18|78.68|78.18|78.68|78.18|78.68|78.18|1
1735604450000|2024-12-31 00:20:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1735558070000|2024-12-30 11:27:50|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735604460000|2024-12-31 00:21:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735558080000|2024-12-30 11:28:00|78.69|78.19|78.81|78.31|78.81|78.31|78.69|78.19|9
1735604470000|2024-12-31 00:21:10|77.01|76.51|77.02|76.52|77.05|76.55|77.01|76.51|6
1735558090000|2024-12-30 11:28:10|78.8|78.3|78.89|78.39|78.89|78.39|78.8|78.3|8
1735604480000|2024-12-31 00:21:20|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1735558100000|2024-12-30 11:28:20|78.9|78.4|78.89|78.39|78.91|78.41|78.87|78.37|7
1735604490000|2024-12-31 00:21:30|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1735558110000|2024-12-30 11:28:30|78.91|78.41|78.95|78.45|78.97|78.47|78.91|78.41|9
1735604500000|2024-12-31 00:21:40|76.97|76.47|76.95|76.45|76.97|76.47|76.94|76.44|6
1735558120000|2024-12-30 11:28:40|78.96|78.46|79.01|78.51|79.02|78.52|78.96|78.46|7
1735604510000|2024-12-31 00:21:50|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|3
1735558140000|2024-12-30 11:29:00|79|78.5|79|78.5|79|78.5|78.99|78.49|7
1735604520000|2024-12-31 00:22:00|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1735558150000|2024-12-30 11:29:10|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735604530000|2024-12-31 00:22:10|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735558160000|2024-12-30 11:29:20|78.98|78.48|78.92|78.42|78.98|78.48|78.92|78.42|4
1735604540000|2024-12-31 00:22:20|77|76.5|76.97|76.47|77.01|76.51|76.97|76.47|8
1735558170000|2024-12-30 11:29:30|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735604550000|2024-12-31 00:22:30|76.98|76.48|76.96|76.46|76.98|76.48|76.95|76.45|6
1735558190000|2024-12-30 11:29:50|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735604560000|2024-12-31 00:22:40|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|8
1735558200000|2024-12-30 11:30:00|78.95|78.45|78.93|78.43|78.97|78.47|78.93|78.43|11
1735604570000|2024-12-31 00:22:50|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|3
1735558210000|2024-12-30 11:30:10|78.92|78.42|78.9|78.4|78.92|78.42|78.9|78.4|7
1735604580000|2024-12-31 00:23:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|12
1735558220000|2024-12-30 11:30:20|78.89|78.39|78.95|78.45|78.97|78.47|78.87|78.37|16
1735604590000|2024-12-31 00:23:10|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1735558230000|2024-12-30 11:30:30|78.94|78.44|78.94|78.44|78.97|78.47|78.91|78.41|13
1735604610000|2024-12-31 00:23:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1735558240000|2024-12-30 11:30:40|78.93|78.43|79|78.5|79|78.5|78.93|78.43|12
1735604620000|2024-12-31 00:23:40|76.91|76.41|76.87|76.37|76.91|76.41|76.87|76.37|3
1735558250000|2024-12-30 11:30:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735604630000|2024-12-31 00:23:50|76.88|76.38|76.88|76.38|76.88|76.38|76.87|76.37|3
1735558260000|2024-12-30 11:31:00|78.99|78.49|78.94|78.44|78.99|78.49|78.92|78.42|8
1735604640000|2024-12-31 00:24:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1735558280000|2024-12-30 11:31:20|78.95|78.45|78.97|78.47|79.04|78.54|78.95|78.45|12
1735604650000|2024-12-31 00:24:10|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1735558290000|2024-12-30 11:31:30|78.96|78.46|78.92|78.42|78.97|78.47|78.92|78.42|12
1735604660000|2024-12-31 00:24:20|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1735558300000|2024-12-30 11:31:40|78.94|78.44|78.91|78.41|78.95|78.45|78.91|78.41|7
1735604670000|2024-12-31 00:24:30|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|5
1735558310000|2024-12-30 11:31:50|78.9|78.4|78.86|78.36|78.9|78.4|78.85|78.35|7
1735604680000|2024-12-31 00:24:40|76.87|76.37|76.81|76.31|76.87|76.37|76.81|76.31|11
1735558320000|2024-12-30 11:32:00|78.87|78.37|78.9|78.4|78.91|78.41|78.87|78.37|6
1735604690000|2024-12-31 00:24:50|76.82|76.32|76.79|76.29|76.83|76.33|76.79|76.29|7
1735558330000|2024-12-30 11:32:10|78.89|78.39|78.87|78.37|78.89|78.39|78.86|78.36|7
1735558340000|2024-12-30 11:32:20|78.86|78.36|78.89|78.39|78.92|78.42|78.86|78.36|12
1735604700000|2024-12-31 00:25:00|76.78|76.28|76.77|76.27|76.79|76.29|76.77|76.27|10
1735558350000|2024-12-30 11:32:30|78.9|78.4|78.91|78.41|78.92|78.42|78.89|78.39|8
1735604710000|2024-12-31 00:25:10|76.78|76.28|76.78|76.28|76.8|76.3|76.78|76.28|7
1735558360000|2024-12-30 11:32:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735604720000|2024-12-31 00:25:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735558370000|2024-12-30 11:32:50|78.89|78.39|78.88|78.38|78.89|78.39|78.86|78.36|8
1735604740000|2024-12-31 00:25:40|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735558380000|2024-12-30 11:33:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|3
1735604750000|2024-12-31 00:25:50|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|4
1735558390000|2024-12-30 11:33:10|78.88|78.38|78.86|78.36|78.88|78.38|78.85|78.35|5
1735604760000|2024-12-31 00:26:00|76.81|76.31|76.81|76.31|76.81|76.31|76.8|76.3|3
1735558400000|2024-12-30 11:33:20|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|4
1735604770000|2024-12-31 00:26:10|76.82|76.32|76.78|76.28|76.82|76.32|76.78|76.28|5
1735558410000|2024-12-30 11:33:30|78.86|78.36|78.85|78.35|78.86|78.36|78.84|78.34|4
1735604780000|2024-12-31 00:26:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735558420000|2024-12-30 11:33:40|78.83|78.33|78.77|78.27|78.84|78.34|78.77|78.27|13
1735604790000|2024-12-31 00:26:30|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|6
1735558430000|2024-12-30 11:33:50|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735604800000|2024-12-31 00:26:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|5
1735558440000|2024-12-30 11:34:00|78.75|78.25|78.73|78.23|78.76|78.26|78.71|78.21|10
1735604810000|2024-12-31 00:26:50|76.72|76.22|76.7|76.2|76.73|76.23|76.69|76.19|8
1735558450000|2024-12-30 11:34:10|78.72|78.22|78.75|78.25|78.76|78.26|78.72|78.22|9
1735604820000|2024-12-31 00:27:00|76.71|76.21|76.69|76.19|76.71|76.21|76.68|76.18|9
1735558460000|2024-12-30 11:34:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|11
1735604830000|2024-12-31 00:27:10|76.67|76.17|76.63|76.13|76.67|76.17|76.63|76.13|5
1735558470000|2024-12-30 11:34:30|78.8|78.3|78.82|78.32|78.82|78.32|78.8|78.3|3
1735604840000|2024-12-31 00:27:20|76.62|76.12|76.61|76.11|76.63|76.13|76.61|76.11|4
1735558480000|2024-12-30 11:34:40|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|7
1735604850000|2024-12-31 00:27:30|76.62|76.12|76.64|76.14|76.64|76.14|76.62|76.12|5
1735558490000|2024-12-30 11:34:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735604860000|2024-12-31 00:27:40|76.63|76.13|76.67|76.17|76.67|76.17|76.63|76.13|4
1735558500000|2024-12-30 11:35:00|78.78|78.28|78.74|78.24|78.79|78.29|78.74|78.24|5
1735604870000|2024-12-31 00:27:50|76.65|76.15|76.65|76.15|76.66|76.16|76.64|76.14|5
1735558510000|2024-12-30 11:35:10|78.75|78.25|78.76|78.26|78.77|78.27|78.72|78.22|9
1735604890000|2024-12-31 00:28:10|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735558520000|2024-12-30 11:35:20|78.75|78.25|78.76|78.26|78.77|78.27|78.75|78.25|4
1735604900000|2024-12-31 00:28:20|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1735558530000|2024-12-30 11:35:30|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735604930000|2024-12-31 00:28:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735558540000|2024-12-30 11:35:40|78.76|78.26|78.78|78.28|78.78|78.28|78.76|78.26|3
1735604940000|2024-12-31 00:29:00|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1735558550000|2024-12-30 11:35:50|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1735604950000|2024-12-31 00:29:10|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1735558560000|2024-12-30 11:36:00|78.76|78.26|78.72|78.22|78.76|78.26|78.7|78.2|10
1735604960000|2024-12-31 00:29:20|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1735558570000|2024-12-30 11:36:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|5
1735604970000|2024-12-31 00:29:30|76.71|76.21|76.71|76.21|76.72|76.22|76.71|76.21|3
1735558580000|2024-12-30 11:36:20|78.74|78.24|78.74|78.24|78.75|78.25|78.73|78.23|5
1735604980000|2024-12-31 00:29:40|76.76|76.26|76.77|76.27|76.77|76.27|76.76|76.26|2
1735558590000|2024-12-30 11:36:30|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735604990000|2024-12-31 00:29:50|76.76|76.26|76.76|76.26|76.76|76.26|76.75|76.25|5
1735558600000|2024-12-30 11:36:40|78.74|78.24|78.75|78.25|78.75|78.25|78.72|78.22|6
1735605000000|2024-12-31 00:30:00|76.77|76.27|76.78|76.28|76.79|76.29|76.77|76.27|4
1735558610000|2024-12-30 11:36:50|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1735605010000|2024-12-31 00:30:10|76.8|76.3|76.79|76.29|76.83|76.33|76.79|76.29|8
1735558620000|2024-12-30 11:37:00|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735605020000|2024-12-31 00:30:20|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|7
1735558630000|2024-12-30 11:37:10|78.76|78.26|78.8|78.3|78.81|78.31|78.76|78.26|9
1735605030000|2024-12-31 00:30:30|76.77|76.27|76.74|76.24|76.77|76.27|76.73|76.23|7
1735558640000|2024-12-30 11:37:20|78.78|78.28|78.8|78.3|78.83|78.33|78.78|78.28|9
1735605040000|2024-12-31 00:30:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|3
1735558650000|2024-12-30 11:37:30|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735605050000|2024-12-31 00:30:50|76.77|76.27|76.73|76.23|76.77|76.27|76.73|76.23|3
1735558660000|2024-12-30 11:37:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|6
1735605060000|2024-12-31 00:31:00|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|3
1735558670000|2024-12-30 11:37:50|78.79|78.29|78.81|78.31|78.82|78.32|78.79|78.29|6
1735605070000|2024-12-31 00:31:10|76.71|76.21|76.67|76.17|76.73|76.23|76.67|76.17|10
1735558680000|2024-12-30 11:38:00|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|6
1735605080000|2024-12-31 00:31:20|76.68|76.18|76.58|76.08|76.68|76.18|76.57|76.07|15
1735558690000|2024-12-30 11:38:10|78.8|78.3|78.81|78.31|78.82|78.32|78.79|78.29|11
1735605090000|2024-12-31 00:31:30|76.59|76.09|76.57|76.07|76.61|76.11|76.57|76.07|10
1735558700000|2024-12-30 11:38:20|78.8|78.3|78.8|78.3|78.8|78.3|78.78|78.28|7
1735605100000|2024-12-31 00:31:40|76.56|76.06|76.58|76.08|76.59|76.09|76.56|76.06|5
1735558710000|2024-12-30 11:38:30|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|4
1735605110000|2024-12-31 00:31:50|76.57|76.07|76.57|76.07|76.58|76.08|76.57|76.07|3
1735558720000|2024-12-30 11:38:40|78.77|78.27|78.77|78.27|78.77|78.27|78.76|78.26|5
1735605120000|2024-12-31 00:32:00|76.58|76.08|76.54|76.04|76.58|76.08|76.54|76.04|5
1735558730000|2024-12-30 11:38:50|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735605130000|2024-12-31 00:32:10|76.53|76.03|76.47|75.97|76.53|76.03|76.47|75.97|10
1735558740000|2024-12-30 11:39:00|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735605140000|2024-12-31 00:32:20|76.49|75.99|76.51|76.01|76.53|76.03|76.48|75.98|6
1735558750000|2024-12-30 11:39:10|78.77|78.27|78.81|78.31|78.81|78.31|78.77|78.27|7
1735605150000|2024-12-31 00:32:30|76.52|76.02|76.5|76|76.52|76.02|76.49|75.99|9
1735558760000|2024-12-30 11:39:20|78.8|78.3|78.77|78.27|78.8|78.3|78.76|78.26|4
1735605160000|2024-12-31 00:32:40|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1735558770000|2024-12-30 11:39:30|78.76|78.26|78.73|78.23|78.76|78.26|78.71|78.21|12
1735605170000|2024-12-31 00:32:50|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|2
1735558780000|2024-12-30 11:39:40|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|7
1735605180000|2024-12-31 00:33:00|76.45|75.95|76.42|75.92|76.45|75.95|76.42|75.92|4
1735558790000|2024-12-30 11:39:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|5
1735605190000|2024-12-31 00:33:10|76.43|75.93|76.41|75.91|76.43|75.93|76.4|75.9|8
1735558800000|2024-12-30 11:40:00|78.71|78.21|78.71|78.21|78.72|78.22|78.7|78.2|9
1735605200000|2024-12-31 00:33:20|76.4|75.9|76.39|75.89|76.42|75.92|76.39|75.89|11
1735558810000|2024-12-30 11:40:10|78.7|78.2|78.65|78.15|78.7|78.2|78.64|78.14|4
1735605210000|2024-12-31 00:33:30|76.4|75.9|76.42|75.92|76.42|75.92|76.38|75.88|7
1735558820000|2024-12-30 11:40:20|78.64|78.14|78.68|78.18|78.68|78.18|78.61|78.11|10
1735605220000|2024-12-31 00:33:40|76.43|75.93|76.47|75.97|76.49|75.99|76.43|75.93|6
1735558830000|2024-12-30 11:40:30|78.69|78.19|78.69|78.19|78.71|78.21|78.69|78.19|6
1735605230000|2024-12-31 00:33:50|76.48|75.98|76.49|75.99|76.5|76|76.47|75.97|8
1735558840000|2024-12-30 11:40:40|78.7|78.2|78.66|78.16|78.7|78.2|78.66|78.16|9
1735605240000|2024-12-31 00:34:00|76.48|75.98|76.48|75.98|76.49|75.99|76.48|75.98|3
1735558850000|2024-12-30 11:40:50|78.67|78.17|78.67|78.17|78.68|78.18|78.66|78.16|5
1735605250000|2024-12-31 00:34:10|76.49|75.99|76.48|75.98|76.49|75.99|76.48|75.98|2
1735558860000|2024-12-30 11:41:00|78.66|78.16|78.64|78.14|78.66|78.16|78.64|78.14|5
1735605290000|2024-12-31 00:34:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735558870000|2024-12-30 11:41:10|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735605300000|2024-12-31 00:35:00|76.47|75.97|76.48|75.98|76.49|75.99|76.47|75.97|4
1735558880000|2024-12-30 11:41:20|78.67|78.17|78.71|78.21|78.71|78.21|78.67|78.17|7
1735605310000|2024-12-31 00:35:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|5
1735558890000|2024-12-30 11:41:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1735605320000|2024-12-31 00:35:20|76.48|75.98|76.48|75.98|76.48|75.98|76.47|75.97|5
1735558900000|2024-12-30 11:41:40|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735605330000|2024-12-31 00:35:30|76.47|75.97|76.49|75.99|76.49|75.99|76.47|75.97|3
1735558910000|2024-12-30 11:41:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|5
1735605340000|2024-12-31 00:35:40|76.48|75.98|76.45|75.95|76.48|75.98|76.45|75.95|3
1735558920000|2024-12-30 11:42:00|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|9
1735605350000|2024-12-31 00:35:50|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1735558930000|2024-12-30 11:42:10|78.78|78.28|78.77|78.27|78.8|78.3|78.76|78.26|11
1735605360000|2024-12-31 00:36:00|76.49|75.99|76.51|76.01|76.52|76.02|76.49|75.99|4
1735558940000|2024-12-30 11:42:20|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735605370000|2024-12-31 00:36:10|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|4
1735558950000|2024-12-30 11:42:30|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|6
1735605380000|2024-12-31 00:36:20|76.48|75.98|76.47|75.97|76.49|75.99|76.47|75.97|6
1735558960000|2024-12-30 11:42:40|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|7
1735605390000|2024-12-31 00:36:30|76.46|75.96|76.42|75.92|76.46|75.96|76.41|75.91|5
1735558980000|2024-12-30 11:43:00|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|7
1735605400000|2024-12-31 00:36:40|76.43|75.93|76.48|75.98|76.48|75.98|76.43|75.93|4
1735558990000|2024-12-30 11:43:10|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|6
1735605420000|2024-12-31 00:37:00|76.49|75.99|76.58|76.08|76.58|76.08|76.49|75.99|7
1735559000000|2024-12-30 11:43:20|78.75|78.25|78.75|78.25|78.75|78.25|78.72|78.22|6
1735605430000|2024-12-31 00:37:10|76.59|76.09|76.58|76.08|76.62|76.12|76.58|76.08|13
1735559010000|2024-12-30 11:43:30|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735605440000|2024-12-31 00:37:20|76.6|76.1|76.63|76.13|76.63|76.13|76.6|76.1|4
1735559020000|2024-12-30 11:43:40|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|7
1735605450000|2024-12-31 00:37:30|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1735559030000|2024-12-30 11:43:50|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|3
1735605460000|2024-12-31 00:37:40|76.63|76.13|76.61|76.11|76.63|76.13|76.61|76.11|2
1735559040000|2024-12-30 11:44:00|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|5
1735605470000|2024-12-31 00:37:50|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|7
1735559050000|2024-12-30 11:44:10|78.74|78.24|78.7|78.2|78.74|78.24|78.69|78.19|10
1735605480000|2024-12-31 00:38:00|76.57|76.07|76.54|76.04|76.58|76.08|76.54|76.04|6
1735559060000|2024-12-30 11:44:20|78.71|78.21|78.72|78.22|78.72|78.22|78.7|78.2|6
1735605490000|2024-12-31 00:38:10|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|8
1735559070000|2024-12-30 11:44:30|78.71|78.21|78.71|78.21|78.71|78.21|78.68|78.18|7
1735605500000|2024-12-31 00:38:20|76.53|76.03|76.56|76.06|76.56|76.06|76.52|76.02|5
1735559080000|2024-12-30 11:44:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735605510000|2024-12-31 00:38:30|76.57|76.07|76.57|76.07|76.57|76.07|76.57|76.07|1
1735559090000|2024-12-30 11:44:50|78.71|78.21|78.75|78.25|78.75|78.25|78.71|78.21|6
1735605520000|2024-12-31 00:38:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735559100000|2024-12-30 11:45:00|78.76|78.26|78.76|78.26|78.76|78.26|78.75|78.25|3
1735605530000|2024-12-31 00:38:50|76.59|76.09|76.59|76.09|76.6|76.1|76.59|76.09|3
1735559110000|2024-12-30 11:45:10|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735605540000|2024-12-31 00:39:00|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1735559120000|2024-12-30 11:45:20|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735605550000|2024-12-31 00:39:10|76.58|76.08|76.59|76.09|76.59|76.09|76.58|76.08|2
1735559130000|2024-12-30 11:45:30|78.8|78.3|78.81|78.31|78.81|78.31|78.77|78.27|10
1735605560000|2024-12-31 00:39:20|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1735559140000|2024-12-30 11:45:40|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735605580000|2024-12-31 00:39:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735559150000|2024-12-30 11:45:50|78.78|78.28|78.81|78.31|78.81|78.31|78.78|78.28|4
1735605600000|2024-12-31 00:40:00|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|2
1735559160000|2024-12-30 11:46:00|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|4
1735605610000|2024-12-31 00:40:10|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|6
1735559170000|2024-12-30 11:46:10|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735605620000|2024-12-31 00:40:20|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|8
1735559180000|2024-12-30 11:46:20|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735605630000|2024-12-31 00:40:30|76.7|76.2|76.62|76.12|76.7|76.2|76.61|76.11|8
1735559200000|2024-12-30 11:46:40|78.79|78.29|78.78|78.28|78.8|78.3|78.78|78.28|4
1735605640000|2024-12-31 00:40:40|76.63|76.13|76.62|76.12|76.63|76.13|76.61|76.11|4
1735559220000|2024-12-30 11:47:00|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|4
1735605650000|2024-12-31 00:40:50|76.63|76.13|76.62|76.12|76.63|76.13|76.62|76.12|2
1735559230000|2024-12-30 11:47:10|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|4
1735605660000|2024-12-31 00:41:00|76.63|76.13|76.65|76.15|76.65|76.15|76.63|76.13|5
1735559240000|2024-12-30 11:47:20|78.77|78.27|78.76|78.26|78.77|78.27|78.75|78.25|4
1735605670000|2024-12-31 00:41:10|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735559250000|2024-12-30 11:47:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735605680000|2024-12-31 00:41:20|76.67|76.17|76.71|76.21|76.71|76.21|76.66|76.16|7
1735559260000|2024-12-30 11:47:40|78.71|78.21|78.7|78.2|78.72|78.22|78.69|78.19|8
1735605690000|2024-12-31 00:41:30|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|2
1735559270000|2024-12-30 11:47:50|78.71|78.21|78.74|78.24|78.74|78.24|78.71|78.21|4
1735605710000|2024-12-31 00:41:50|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1735559280000|2024-12-30 11:48:00|78.75|78.25|78.73|78.23|78.75|78.25|78.72|78.22|4
1735605730000|2024-12-31 00:42:10|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|4
1735559290000|2024-12-30 11:48:10|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735605740000|2024-12-31 00:42:20|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|4
1735559310000|2024-12-30 11:48:30|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|5
1735605750000|2024-12-31 00:42:30|76.76|76.26|76.75|76.25|76.76|76.26|76.74|76.24|4
1735559330000|2024-12-30 11:48:50|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735605760000|2024-12-31 00:42:40|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735559340000|2024-12-30 11:49:00|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|4
1735605770000|2024-12-31 00:42:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|2
1735559350000|2024-12-30 11:49:10|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|5
1735605780000|2024-12-31 00:43:00|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735559360000|2024-12-30 11:49:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735605790000|2024-12-31 00:43:10|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1735559370000|2024-12-30 11:49:30|78.81|78.31|78.81|78.31|78.82|78.32|78.8|78.3|6
1735605800000|2024-12-31 00:43:20|76.83|76.33|76.82|76.32|76.83|76.33|76.81|76.31|4
1735559380000|2024-12-30 11:49:40|78.82|78.32|78.8|78.3|78.82|78.32|78.79|78.29|5
1735605810000|2024-12-31 00:43:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735559400000|2024-12-30 11:50:00|78.79|78.29|78.79|78.29|78.79|78.29|78.79|78.29|1
1735605830000|2024-12-31 00:43:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1735559410000|2024-12-30 11:50:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735605850000|2024-12-31 00:44:10|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735559420000|2024-12-30 11:50:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|8
1735605860000|2024-12-31 00:44:20|76.82|76.32|76.8|76.3|76.82|76.32|76.76|76.26|9
1735559430000|2024-12-30 11:50:30|78.87|78.37|78.83|78.33|78.88|78.38|78.83|78.33|9
1735605870000|2024-12-31 00:44:30|76.79|76.29|76.76|76.26|76.79|76.29|76.76|76.26|4
1735559440000|2024-12-30 11:50:40|78.85|78.35|78.83|78.33|78.85|78.35|78.83|78.33|3
1735605880000|2024-12-31 00:44:40|76.77|76.27|76.79|76.29|76.79|76.29|76.77|76.27|2
1735559470000|2024-12-30 11:51:10|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|4
1735605890000|2024-12-31 00:44:50|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735559480000|2024-12-30 11:51:20|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735605900000|2024-12-31 00:45:00|76.81|76.31|76.79|76.29|76.83|76.33|76.79|76.29|6
1735559490000|2024-12-30 11:51:30|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|4
1735605910000|2024-12-31 00:45:10|76.8|76.3|76.84|76.34|76.84|76.34|76.8|76.3|7
1735559500000|2024-12-30 11:51:40|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735605920000|2024-12-31 00:45:20|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|4
1735559510000|2024-12-30 11:51:50|78.75|78.25|78.76|78.26|78.78|78.28|78.75|78.25|6
1735605930000|2024-12-31 00:45:30|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|4
1735559520000|2024-12-30 11:52:00|78.77|78.27|78.75|78.25|78.79|78.29|78.75|78.25|11
1735605940000|2024-12-31 00:45:40|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|6
1735559530000|2024-12-30 11:52:10|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735605950000|2024-12-31 00:45:50|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|8
1735559540000|2024-12-30 11:52:20|78.73|78.23|78.71|78.21|78.73|78.23|78.71|78.21|7
1735605960000|2024-12-31 00:46:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1735559550000|2024-12-30 11:52:30|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|4
1735605970000|2024-12-31 00:46:10|76.95|76.45|77.04|76.54|77.04|76.54|76.95|76.45|10
1735559560000|2024-12-30 11:52:40|78.76|78.26|78.77|78.27|78.78|78.28|78.74|78.24|7
1735605980000|2024-12-31 00:46:20|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1735559570000|2024-12-30 11:52:50|78.75|78.25|78.75|78.25|78.77|78.27|78.75|78.25|4
1735605990000|2024-12-31 00:46:30|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|11
1735559580000|2024-12-30 11:53:00|78.74|78.24|78.83|78.33|78.83|78.33|78.74|78.24|7
1735606000000|2024-12-31 00:46:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|3
1735559590000|2024-12-30 11:53:10|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1735606010000|2024-12-31 00:46:50|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|4
1735559600000|2024-12-30 11:53:20|78.82|78.32|78.85|78.35|78.85|78.35|78.82|78.32|6
1735606020000|2024-12-31 00:47:00|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1735559610000|2024-12-30 11:53:30|78.84|78.34|78.8|78.3|78.84|78.34|78.8|78.3|7
1735606030000|2024-12-31 00:47:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735559620000|2024-12-30 11:53:40|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735606040000|2024-12-31 00:47:20|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|7
1735559630000|2024-12-30 11:53:50|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735606050000|2024-12-31 00:47:30|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1735559650000|2024-12-30 11:54:10|78.83|78.33|78.83|78.33|78.83|78.33|78.83|78.33|1
1735606060000|2024-12-31 00:47:40|76.98|76.48|76.98|76.48|76.99|76.49|76.97|76.47|7
1735559660000|2024-12-30 11:54:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735606070000|2024-12-31 00:47:50|76.97|76.47|76.95|76.45|76.98|76.48|76.95|76.45|4
1735559670000|2024-12-30 11:54:30|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|4
1735606080000|2024-12-31 00:48:00|76.94|76.44|76.92|76.42|76.96|76.46|76.92|76.42|6
1735559680000|2024-12-30 11:54:40|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735606090000|2024-12-31 00:48:10|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735559690000|2024-12-30 11:54:50|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735606100000|2024-12-31 00:48:20|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735559700000|2024-12-30 11:55:00|78.91|78.41|78.95|78.45|78.95|78.45|78.91|78.41|4
1735606110000|2024-12-31 00:48:30|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1735559710000|2024-12-30 11:55:10|78.96|78.46|78.93|78.43|78.97|78.47|78.93|78.43|7
1735606120000|2024-12-31 00:48:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|3
1735559720000|2024-12-30 11:55:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735606130000|2024-12-31 00:48:50|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|4
1735559740000|2024-12-30 11:55:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735606150000|2024-12-31 00:49:10|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1735559750000|2024-12-30 11:55:50|78.95|78.45|78.92|78.42|78.97|78.47|78.91|78.41|8
1735606170000|2024-12-31 00:49:30|76.88|76.38|76.87|76.37|76.88|76.38|76.87|76.37|2
1735559760000|2024-12-30 11:56:00|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|4
1735606180000|2024-12-31 00:49:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735559770000|2024-12-30 11:56:10|78.93|78.43|78.87|78.37|78.93|78.43|78.87|78.37|4
1735606190000|2024-12-31 00:49:50|76.87|76.37|76.87|76.37|76.87|76.37|76.87|76.37|1
1735559780000|2024-12-30 11:56:20|78.86|78.36|78.89|78.39|78.9|78.4|78.86|78.36|6
1735606200000|2024-12-31 00:50:00|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735559790000|2024-12-30 11:56:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735606210000|2024-12-31 00:50:10|76.78|76.28|76.82|76.32|76.83|76.33|76.76|76.26|10
1735559800000|2024-12-30 11:56:40|78.91|78.41|78.91|78.41|78.91|78.41|78.91|78.41|1
1735606220000|2024-12-31 00:50:20|76.83|76.33|76.85|76.35|76.85|76.35|76.82|76.32|7
1735559810000|2024-12-30 11:56:50|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735606230000|2024-12-31 00:50:30|76.86|76.36|76.82|76.32|76.86|76.36|76.81|76.31|9
1735559820000|2024-12-30 11:57:00|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735606240000|2024-12-31 00:50:40|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1735559830000|2024-12-30 11:57:10|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1735606250000|2024-12-31 00:50:50|76.8|76.3|76.77|76.27|76.8|76.3|76.77|76.27|4
1735559840000|2024-12-30 11:57:20|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735606260000|2024-12-31 00:51:00|76.76|76.26|76.74|76.24|76.76|76.26|76.73|76.23|7
1735559850000|2024-12-30 11:57:30|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|2
1735606270000|2024-12-31 00:51:10|76.73|76.23|76.68|76.18|76.74|76.24|76.67|76.17|7
1735559870000|2024-12-30 11:57:50|79|78.5|78.99|78.49|79|78.5|78.98|78.48|4
1735606350000|2024-12-31 00:52:30|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|4
1735559880000|2024-12-30 11:58:00|78.98|78.48|78.97|78.47|78.98|78.48|78.96|78.46|3
1735606360000|2024-12-31 00:52:40|76.69|76.19|76.7|76.2|76.71|76.21|76.69|76.19|3
1735559890000|2024-12-30 11:58:10|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735606370000|2024-12-31 00:52:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735559900000|2024-12-30 11:58:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735606400000|2024-12-31 00:53:20|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735559910000|2024-12-30 11:58:30|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735606410000|2024-12-31 00:53:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1735559920000|2024-12-30 11:58:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|2
1735606420000|2024-12-31 00:53:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735559940000|2024-12-30 11:59:00|78.9|78.4|78.88|78.38|78.9|78.4|78.88|78.38|5
1735606430000|2024-12-31 00:53:50|76.62|76.12|76.57|76.07|76.64|76.14|76.55|76.05|13
1735559950000|2024-12-30 11:59:10|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|4
1735606440000|2024-12-31 00:54:00|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|6
1735559960000|2024-12-30 11:59:20|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735606450000|2024-12-31 00:54:10|76.5|76|76.4|75.9|76.5|76|76.4|75.9|8
1735559970000|2024-12-30 11:59:30|78.85|78.35|78.82|78.32|78.85|78.35|78.82|78.32|2
1735606460000|2024-12-31 00:54:20|76.39|75.89|76.39|75.89|76.39|75.89|76.38|75.88|3
1735559980000|2024-12-30 11:59:40|78.83|78.33|78.85|78.35|78.85|78.35|78.83|78.33|3
1735606470000|2024-12-31 00:54:30|76.4|75.9|76.44|75.94|76.44|75.94|76.4|75.9|2
1735560000000|2024-12-30 12:00:00|78.84|78.34|78.79|78.29|78.85|78.35|78.79|78.29|11
1735606480000|2024-12-31 00:54:40|76.43|75.93|76.41|75.91|76.44|75.94|76.4|75.9|9
1735560010000|2024-12-30 12:00:10|78.78|78.28|78.8|78.3|78.8|78.3|78.76|78.26|10
1735606490000|2024-12-31 00:54:50|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735560020000|2024-12-30 12:00:20|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|4
1735606500000|2024-12-31 00:55:00|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|3
1735560030000|2024-12-30 12:00:30|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735606510000|2024-12-31 00:55:10|76.36|75.86|76.22|75.72|76.36|75.86|76.22|75.72|12
1735560040000|2024-12-30 12:00:40|78.73|78.23|78.76|78.26|78.78|78.28|78.72|78.22|9
1735606520000|2024-12-31 00:55:20|76.33|75.83|76.38|75.88|76.39|75.89|76.33|75.83|10
1735560050000|2024-12-30 12:00:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|6
1735606530000|2024-12-31 00:55:30|76.36|75.86|76.35|75.85|76.37|75.87|76.35|75.85|6
1735560060000|2024-12-30 12:01:00|78.79|78.29|78.81|78.31|78.81|78.31|78.79|78.29|3
1735606540000|2024-12-31 00:55:40|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1735560070000|2024-12-30 12:01:10|78.79|78.29|78.77|78.27|78.8|78.3|78.77|78.27|5
1735606550000|2024-12-31 00:55:50|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735560080000|2024-12-30 12:01:20|78.78|78.28|78.78|78.28|78.79|78.29|78.78|78.28|3
1735606560000|2024-12-31 00:56:00|76.45|75.95|76.45|75.95|76.45|75.95|76.44|75.94|3
1735560090000|2024-12-30 12:01:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|5
1735606570000|2024-12-31 00:56:10|76.47|75.97|76.38|75.88|76.47|75.97|76.38|75.88|6
1735560100000|2024-12-30 12:01:40|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735606580000|2024-12-31 00:56:20|76.4|75.9|76.4|75.9|76.4|75.9|76.39|75.89|5
1735560110000|2024-12-30 12:01:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735606590000|2024-12-31 00:56:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|9
1735560120000|2024-12-30 12:02:00|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735606600000|2024-12-31 00:56:40|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|9
1735560130000|2024-12-30 12:02:10|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|4
1735606610000|2024-12-31 00:56:50|76.32|75.82|76.32|75.82|76.32|75.82|76.27|75.77|13
1735560140000|2024-12-30 12:02:20|78.81|78.31|78.82|78.32|78.82|78.32|78.81|78.31|2
1735606620000|2024-12-31 00:57:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735560150000|2024-12-30 12:02:30|78.83|78.33|78.86|78.36|78.86|78.36|78.83|78.33|7
1735606630000|2024-12-31 00:57:10|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|6
1735560160000|2024-12-30 12:02:40|78.88|78.38|78.88|78.38|78.9|78.4|78.87|78.37|7
1735606640000|2024-12-31 00:57:20|76.27|75.77|76.32|75.82|76.33|75.83|76.27|75.77|9
1735560170000|2024-12-30 12:02:50|78.89|78.39|78.9|78.4|78.9|78.4|78.89|78.39|2
1735606650000|2024-12-31 00:57:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735560180000|2024-12-30 12:03:00|78.91|78.41|78.94|78.44|78.94|78.44|78.89|78.39|6
1735606670000|2024-12-31 00:57:50|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|3
1735560190000|2024-12-30 12:03:10|78.95|78.45|79|78.5|79|78.5|78.95|78.45|6
1735606680000|2024-12-31 00:58:00|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735560200000|2024-12-30 12:03:20|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735606690000|2024-12-31 00:58:10|76.33|75.83|76.27|75.77|76.33|75.83|76.27|75.77|8
1735560210000|2024-12-30 12:03:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735606700000|2024-12-31 00:58:20|76.28|75.78|76.27|75.77|76.3|75.8|76.27|75.77|6
1735560220000|2024-12-30 12:03:40|79.02|78.52|79.06|78.56|79.06|78.56|79.02|78.52|2
1735606710000|2024-12-31 00:58:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735560230000|2024-12-30 12:03:50|79.07|78.57|79.1|78.6|79.1|78.6|79.07|78.57|6
1735606720000|2024-12-31 00:58:40|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|2
1735560240000|2024-12-30 12:04:00|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|4
1735606730000|2024-12-31 00:58:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735560250000|2024-12-30 12:04:10|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735606740000|2024-12-31 00:59:00|76.29|75.79|76.27|75.77|76.31|75.81|76.27|75.77|6
1735560260000|2024-12-30 12:04:20|79.1|78.6|79.07|78.57|79.1|78.6|79.06|78.56|9
1735606750000|2024-12-31 00:59:10|76.28|75.78|76.35|75.85|76.35|75.85|76.28|75.78|8
1735560270000|2024-12-30 12:04:30|79.08|78.58|79.07|78.57|79.08|78.58|79.06|78.56|7
1735606760000|2024-12-31 00:59:20|76.36|75.86|76.35|75.85|76.36|75.86|76.35|75.85|2
1735560280000|2024-12-30 12:04:40|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735606770000|2024-12-31 00:59:30|76.36|75.86|76.36|75.86|76.36|75.86|76.35|75.85|3
1735560290000|2024-12-30 12:04:50|79.09|78.59|79.09|78.59|79.1|78.6|79.09|78.59|3
1735606790000|2024-12-31 00:59:50|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735560300000|2024-12-30 12:05:00|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|8
1735606800000|2024-12-31 01:00:00|76.37|75.87|76.36|75.86|76.4|75.9|76.36|75.86|6
1735560310000|2024-12-30 12:05:10|79.09|78.59|79.12|78.62|79.12|78.62|79.09|78.59|9
1735606810000|2024-12-31 01:00:10|76.35|75.85|76.37|75.87|76.38|75.88|76.34|75.84|9
1735560320000|2024-12-30 12:05:20|79.13|78.63|79.12|78.62|79.14|78.64|79.12|78.62|5
1735606820000|2024-12-31 01:00:20|76.38|75.88|76.42|75.92|76.42|75.92|76.35|75.85|10
1735560330000|2024-12-30 12:05:30|79.13|78.63|79.08|78.58|79.13|78.63|79.06|78.56|6
1735606830000|2024-12-31 01:00:30|76.41|75.91|76.42|75.92|76.42|75.92|76.37|75.87|13
1735560340000|2024-12-30 12:05:40|79.07|78.57|78.96|78.46|79.07|78.57|78.95|78.45|9
1735606840000|2024-12-31 01:00:40|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|9
1735560350000|2024-12-30 12:05:50|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|12
1735606850000|2024-12-31 01:00:50|76.47|75.97|76.53|76.03|76.53|76.03|76.47|75.97|8
1735560360000|2024-12-30 12:06:00|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735606860000|2024-12-31 01:01:00|76.54|76.04|76.54|76.04|76.56|76.06|76.54|76.04|9
1735560370000|2024-12-30 12:06:10|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735606870000|2024-12-31 01:01:10|76.52|76.02|76.51|76.01|76.55|76.05|76.51|76.01|7
1735560380000|2024-12-30 12:06:20|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|5
1735606880000|2024-12-31 01:01:20|76.5|76|76.47|75.97|76.51|76.01|76.46|75.96|7
1735560390000|2024-12-30 12:06:30|78.95|78.45|79|78.5|79|78.5|78.94|78.44|8
1735606890000|2024-12-31 01:01:30|76.48|75.98|76.49|75.99|76.49|75.99|76.45|75.95|8
1735560400000|2024-12-30 12:06:40|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735606900000|2024-12-31 01:01:40|76.5|76|76.51|76.01|76.53|76.03|76.5|76|5
1735560410000|2024-12-30 12:06:50|79|78.5|79|78.5|79|78.5|79|78.5|1
1735606910000|2024-12-31 01:01:50|76.5|76|76.46|75.96|76.5|76|76.46|75.96|4
1735560420000|2024-12-30 12:07:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735606920000|2024-12-31 01:02:00|76.45|75.95|76.49|75.99|76.51|76.01|76.45|75.95|7
1735560430000|2024-12-30 12:07:10|79.02|78.52|79.04|78.54|79.07|78.57|79.02|78.52|6
1735606930000|2024-12-31 01:02:10|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735560440000|2024-12-30 12:07:20|79.03|78.53|79.04|78.54|79.05|78.55|79.03|78.53|8
1735606940000|2024-12-31 01:02:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|4
1735560450000|2024-12-30 12:07:30|79.05|78.55|79.06|78.56|79.07|78.57|79.05|78.55|3
1735606950000|2024-12-31 01:02:30|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|3
1735560460000|2024-12-30 12:07:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735606960000|2024-12-31 01:02:40|76.44|75.94|76.45|75.95|76.46|75.96|76.44|75.94|4
1735560480000|2024-12-30 12:08:00|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735606970000|2024-12-31 01:02:50|76.46|75.96|76.45|75.95|76.5|76|76.45|75.95|7
1735560490000|2024-12-30 12:08:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735606980000|2024-12-31 01:03:00|76.44|75.94|76.43|75.93|76.45|75.95|76.42|75.92|6
1735560500000|2024-12-30 12:08:20|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|3
1735606990000|2024-12-31 01:03:10|76.42|75.92|76.44|75.94|76.44|75.94|76.42|75.92|5
1735560510000|2024-12-30 12:08:30|79.06|78.56|79.08|78.58|79.09|78.59|79.06|78.56|5
1735607010000|2024-12-31 01:03:30|76.45|75.95|76.49|75.99|76.5|76|76.45|75.95|4
1735560520000|2024-12-30 12:08:40|79.09|78.59|79.07|78.57|79.1|78.6|79.07|78.57|4
1735607020000|2024-12-31 01:03:40|76.5|76|76.46|75.96|76.5|76|76.46|75.96|5
1735560530000|2024-12-30 12:08:50|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735607030000|2024-12-31 01:03:50|76.45|75.95|76.41|75.91|76.45|75.95|76.41|75.91|8
1735560540000|2024-12-30 12:09:00|79.11|78.61|79.14|78.64|79.14|78.64|79.1|78.6|8
1735607040000|2024-12-31 01:04:00|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1735560550000|2024-12-30 12:09:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735607050000|2024-12-31 01:04:10|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1735560560000|2024-12-30 12:09:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735607060000|2024-12-31 01:04:20|76.42|75.92|76.33|75.83|76.43|75.93|76.33|75.83|14
1735560570000|2024-12-30 12:09:30|79.12|78.62|79.09|78.59|79.12|78.62|79.08|78.58|8
1735607070000|2024-12-31 01:04:30|76.32|75.82|76.26|75.76|76.32|75.82|76.24|75.74|17
1735560580000|2024-12-30 12:09:40|79.1|78.6|79.09|78.59|79.11|78.61|79.09|78.59|5
1735607080000|2024-12-31 01:04:40|76.27|75.77|76.35|75.85|76.35|75.85|76.27|75.77|14
1735560590000|2024-12-30 12:09:50|79.1|78.6|79.02|78.52|79.1|78.6|79.02|78.52|7
1735607090000|2024-12-31 01:04:50|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|6
1735560600000|2024-12-30 12:10:00|79.01|78.51|79.01|78.51|79.01|78.51|79|78.5|3
1735607100000|2024-12-31 01:05:00|76.38|75.88|76.29|75.79|76.38|75.88|76.29|75.79|8
1735560610000|2024-12-30 12:10:10|79|78.5|78.97|78.47|79|78.5|78.97|78.47|10
1735607110000|2024-12-31 01:05:10|76.3|75.8|76.29|75.79|76.3|75.8|76.27|75.77|8
1735560620000|2024-12-30 12:10:20|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|10
1735607120000|2024-12-31 01:05:20|76.28|75.78|76.31|75.81|76.31|75.81|76.26|75.76|7
1735560630000|2024-12-30 12:10:30|78.93|78.43|78.98|78.48|78.99|78.49|78.93|78.43|10
1735607130000|2024-12-31 01:05:30|76.3|75.8|76.3|75.8|76.3|75.8|76.25|75.75|13
1735560640000|2024-12-30 12:10:40|78.97|78.47|78.97|78.47|78.98|78.48|78.97|78.47|5
1735607140000|2024-12-31 01:05:40|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735560650000|2024-12-30 12:10:50|78.98|78.48|79.01|78.51|79.01|78.51|78.98|78.48|3
1735607150000|2024-12-31 01:05:50|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|5
1735560660000|2024-12-30 12:11:00|79.02|78.52|79.02|78.52|79.05|78.55|79.02|78.52|4
1735607160000|2024-12-31 01:06:00|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735560670000|2024-12-30 12:11:10|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735607170000|2024-12-31 01:06:10|76.22|75.72|76.2|75.7|76.22|75.72|76.19|75.69|8
1735560680000|2024-12-30 12:11:20|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735607180000|2024-12-31 01:06:20|76.21|75.71|76.2|75.7|76.21|75.71|76.19|75.69|6
1735560690000|2024-12-30 12:11:30|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735607190000|2024-12-31 01:06:30|76.19|75.69|76.2|75.7|76.21|75.71|76.19|75.69|6
1735560720000|2024-12-30 12:12:00|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735607200000|2024-12-31 01:06:40|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735560730000|2024-12-30 12:12:10|79.02|78.52|79.03|78.53|79.06|78.56|79.01|78.51|9
1735607220000|2024-12-31 01:07:00|76.21|75.71|76.21|75.71|76.21|75.71|76.2|75.7|5
1735560740000|2024-12-30 12:12:20|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735607230000|2024-12-31 01:07:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735560760000|2024-12-30 12:12:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735607240000|2024-12-31 01:07:20|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735560770000|2024-12-30 12:12:50|79.06|78.56|79.01|78.51|79.06|78.56|79.01|78.51|7
1735607260000|2024-12-31 01:07:40|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|6
1735560780000|2024-12-30 12:13:00|79.02|78.52|79.05|78.55|79.06|78.56|79.02|78.52|5
1735607270000|2024-12-31 01:07:50|76.2|75.7|76.22|75.72|76.22|75.72|76.2|75.7|2
1735560790000|2024-12-30 12:13:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|2
1735607280000|2024-12-31 01:08:00|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735560800000|2024-12-30 12:13:20|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|6
1735607290000|2024-12-31 01:08:10|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735560810000|2024-12-30 12:13:30|79.06|78.56|79.02|78.52|79.06|78.56|79.01|78.51|5
1735607300000|2024-12-31 01:08:20|76.18|75.68|76.21|75.71|76.22|75.72|76.17|75.67|11
1735560830000|2024-12-30 12:13:50|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735607310000|2024-12-31 01:08:30|76.22|75.72|76.27|75.77|76.28|75.78|76.22|75.72|8
1735560840000|2024-12-30 12:14:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|4
1735607320000|2024-12-31 01:08:40|76.28|75.78|76.32|75.82|76.32|75.82|76.27|75.77|9
1735560850000|2024-12-30 12:14:10|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|8
1735607330000|2024-12-31 01:08:50|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|4
1735560860000|2024-12-30 12:14:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735607340000|2024-12-31 01:09:00|76.33|75.83|76.32|75.82|76.33|75.83|76.3|75.8|6
1735560870000|2024-12-30 12:14:30|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735607350000|2024-12-31 01:09:10|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1735560880000|2024-12-30 12:14:40|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735607360000|2024-12-31 01:09:20|76.28|75.78|76.26|75.76|76.28|75.78|76.24|75.74|6
1735560900000|2024-12-30 12:15:00|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735607370000|2024-12-31 01:09:30|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|6
1735560910000|2024-12-30 12:15:10|79.03|78.53|79.05|78.55|79.06|78.56|79.02|78.52|10
1735607380000|2024-12-31 01:09:40|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|4
1735560920000|2024-12-30 12:15:20|79.04|78.54|79.06|78.56|79.06|78.56|79.02|78.52|7
1735607390000|2024-12-31 01:09:50|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735560930000|2024-12-30 12:15:30|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735607400000|2024-12-31 01:10:00|76.24|75.74|76.18|75.68|76.24|75.74|76.17|75.67|14
1735560940000|2024-12-30 12:15:40|79.1|78.6|79.1|78.6|79.1|78.6|79.1|78.6|1
1735607410000|2024-12-31 01:10:10|76.19|75.69|76.18|75.68|76.21|75.71|76.18|75.68|8
1735560950000|2024-12-30 12:15:50|79.11|78.61|79.11|78.61|79.12|78.62|79.11|78.61|3
1735607420000|2024-12-31 01:10:20|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735560960000|2024-12-30 12:16:00|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|4
1735607430000|2024-12-31 01:10:30|76.2|75.7|76.21|75.71|76.22|75.72|76.2|75.7|4
1735560970000|2024-12-30 12:16:10|79.11|78.61|79.13|78.63|79.13|78.63|79.1|78.6|7
1735607440000|2024-12-31 01:10:40|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735560980000|2024-12-30 12:16:20|79.14|78.64|79.1|78.6|79.17|78.67|79.1|78.6|11
1735607450000|2024-12-31 01:10:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|4
1735560990000|2024-12-30 12:16:30|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|3
1735607460000|2024-12-31 01:11:00|76.21|75.71|76.21|75.71|76.21|75.71|76.17|75.67|12
1735561000000|2024-12-30 12:16:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|3
1735607470000|2024-12-31 01:11:10|76.22|75.72|76.23|75.73|76.24|75.74|76.21|75.71|6
1735561010000|2024-12-30 12:16:50|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735607480000|2024-12-31 01:11:20|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735561020000|2024-12-30 12:17:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|4
1735607490000|2024-12-31 01:11:30|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735561030000|2024-12-30 12:17:10|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|3
1735607500000|2024-12-31 01:11:40|76.2|75.7|76.2|75.7|76.21|75.71|76.2|75.7|3
1735561040000|2024-12-30 12:17:20|79.1|78.6|79.13|78.63|79.13|78.63|79.09|78.59|5
1735607510000|2024-12-31 01:11:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735561050000|2024-12-30 12:17:30|79.14|78.64|79.17|78.67|79.17|78.67|79.13|78.63|8
1735607520000|2024-12-31 01:12:00|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735561060000|2024-12-30 12:17:40|79.18|78.68|79.2|78.7|79.21|78.71|79.18|78.68|4
1735607530000|2024-12-31 01:12:10|76.19|75.69|76.17|75.67|76.2|75.7|76.17|75.67|10
1735561070000|2024-12-30 12:17:50|79.19|78.69|79.18|78.68|79.19|78.69|79.18|78.68|4
1735607540000|2024-12-31 01:12:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735561080000|2024-12-30 12:18:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|5
1735607550000|2024-12-31 01:12:30|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735561090000|2024-12-30 12:18:10|79.17|78.67|79.18|78.68|79.19|78.69|79.17|78.67|6
1735607560000|2024-12-31 01:12:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735561100000|2024-12-30 12:18:20|79.17|78.67|79.15|78.65|79.17|78.67|79.13|78.63|6
1735607570000|2024-12-31 01:12:50|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735561110000|2024-12-30 12:18:30|79.16|78.66|79.17|78.67|79.17|78.67|79.15|78.65|4
1735607580000|2024-12-31 01:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.24|75.74|8
1735561120000|2024-12-30 12:18:40|79.18|78.68|79.24|78.74|79.24|78.74|79.18|78.68|7
1735607590000|2024-12-31 01:13:10|76.26|75.76|76.29|75.79|76.29|75.79|76.25|75.75|6
1735561130000|2024-12-30 12:18:50|79.23|78.73|79.23|78.73|79.23|78.73|79.21|78.71|4
1735607600000|2024-12-31 01:13:20|76.3|75.8|76.26|75.76|76.3|75.8|76.25|75.75|10
1735561140000|2024-12-30 12:19:00|79.24|78.74|79.28|78.78|79.29|78.79|79.24|78.74|10
1735607610000|2024-12-31 01:13:30|76.27|75.77|76.28|75.78|76.29|75.79|76.26|75.76|10
1735561150000|2024-12-30 12:19:10|79.27|78.77|79.29|78.79|79.29|78.79|79.27|78.77|5
1735607620000|2024-12-31 01:13:40|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735561160000|2024-12-30 12:19:20|79.28|78.78|79.25|78.75|79.28|78.78|79.25|78.75|10
1735607630000|2024-12-31 01:13:50|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735561170000|2024-12-30 12:19:30|79.24|78.74|79.24|78.74|79.25|78.75|79.22|78.72|6
1735607640000|2024-12-31 01:14:00|76.29|75.79|76.34|75.84|76.34|75.84|76.29|75.79|6
1735561180000|2024-12-30 12:19:40|79.25|78.75|79.28|78.78|79.28|78.78|79.25|78.75|9
1735607650000|2024-12-31 01:14:10|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|7
1735561190000|2024-12-30 12:19:50|79.29|78.79|79.29|78.79|79.29|78.79|79.29|78.79|1
1735607660000|2024-12-31 01:14:20|76.31|75.81|76.3|75.8|76.32|75.82|76.3|75.8|8
1735561200000|2024-12-30 12:20:00|79.28|78.78|79.28|78.78|79.28|78.78|79.28|78.78|1
1735607670000|2024-12-31 01:14:30|76.27|75.77|76.28|75.78|76.28|75.78|76.26|75.76|5
1735561210000|2024-12-30 12:20:10|79.29|78.79|79.3|78.8|79.3|78.8|79.29|78.79|2
1735607680000|2024-12-31 01:14:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735561220000|2024-12-30 12:20:20|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735607690000|2024-12-31 01:14:50|76.3|75.8|76.3|75.8|76.32|75.82|76.3|75.8|7
1735561230000|2024-12-30 12:20:30|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735607700000|2024-12-31 01:15:00|76.31|75.81|76.3|75.8|76.31|75.81|76.28|75.78|10
1735561240000|2024-12-30 12:20:40|79.35|78.85|79.34|78.84|79.37|78.87|79.33|78.83|9
1735607710000|2024-12-31 01:15:10|76.29|75.79|76.24|75.74|76.3|75.8|76.24|75.74|6
1735561250000|2024-12-30 12:20:50|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|4
1735607720000|2024-12-31 01:15:20|76.23|75.73|76.19|75.69|76.23|75.73|76.18|75.68|6
1735561260000|2024-12-30 12:21:00|79.37|78.87|79.37|78.87|79.37|78.87|79.36|78.86|3
1735607730000|2024-12-31 01:15:30|76.21|75.71|76.2|75.7|76.22|75.72|76.2|75.7|4
1735561270000|2024-12-30 12:21:10|79.36|78.86|79.37|78.87|79.37|78.87|79.35|78.85|8
1735607740000|2024-12-31 01:15:40|76.19|75.69|76.18|75.68|76.2|75.7|76.17|75.67|6
1735561280000|2024-12-30 12:21:20|79.36|78.86|79.35|78.85|79.36|78.86|79.35|78.85|2
1735607750000|2024-12-31 01:15:50|76.17|75.67|76.17|75.67|76.18|75.68|76.16|75.66|4
1735561290000|2024-12-30 12:21:30|79.36|78.86|79.36|78.86|79.36|78.86|79.36|78.86|1
1735607760000|2024-12-31 01:16:00|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|2
1735561300000|2024-12-30 12:21:40|79.37|78.87|79.38|78.88|79.38|78.88|79.36|78.86|4
1735607770000|2024-12-31 01:16:10|76.18|75.68|76.22|75.72|76.22|75.72|76.18|75.68|5
1735561310000|2024-12-30 12:21:50|79.37|78.87|79.39|78.89|79.39|78.89|79.37|78.87|5
1735607780000|2024-12-31 01:16:20|76.23|75.73|76.34|75.84|76.34|75.84|76.23|75.73|10
1735561320000|2024-12-30 12:22:00|79.4|78.9|79.48|78.98|79.48|78.98|79.39|78.89|11
1735607790000|2024-12-31 01:16:30|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1735561330000|2024-12-30 12:22:10|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735607800000|2024-12-31 01:16:40|76.34|75.84|76.4|75.9|76.4|75.9|76.34|75.84|6
1735561340000|2024-12-30 12:22:20|79.46|78.96|79.43|78.93|79.46|78.96|79.42|78.92|8
1735607810000|2024-12-31 01:16:50|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735561350000|2024-12-30 12:22:30|79.41|78.91|79.38|78.88|79.41|78.91|79.38|78.88|4
1735607820000|2024-12-31 01:17:00|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|4
1735561360000|2024-12-30 12:22:40|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735607830000|2024-12-31 01:17:10|76.45|75.95|76.45|75.95|76.46|75.96|76.42|75.92|9
1735561370000|2024-12-30 12:22:50|79.39|78.89|79.43|78.93|79.43|78.93|79.39|78.89|4
1735607840000|2024-12-31 01:17:20|76.46|75.96|76.38|75.88|76.46|75.96|76.38|75.88|10
1735561380000|2024-12-30 12:23:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|4
1735607850000|2024-12-31 01:17:30|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|7
1735561390000|2024-12-30 12:23:10|79.46|78.96|79.46|78.96|79.46|78.96|79.46|78.96|1
1735607860000|2024-12-31 01:17:40|76.41|75.91|76.37|75.87|76.41|75.91|76.37|75.87|4
1735561400000|2024-12-30 12:23:20|79.45|78.95|79.49|78.99|79.49|78.99|79.44|78.94|7
1735607870000|2024-12-31 01:17:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|7
1735561410000|2024-12-30 12:23:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735607880000|2024-12-31 01:18:00|76.39|75.89|76.38|75.88|76.39|75.89|76.38|75.88|4
1735561420000|2024-12-30 12:23:40|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735607890000|2024-12-31 01:18:10|76.4|75.9|76.41|75.91|76.41|75.91|76.39|75.89|4
1735561430000|2024-12-30 12:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|4
1735607900000|2024-12-31 01:18:20|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|4
1735561440000|2024-12-30 12:24:00|79.5|79|79.5|79|79.5|79|79.5|79|1
1735607910000|2024-12-31 01:18:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735561450000|2024-12-30 12:24:10|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|6
1735607920000|2024-12-31 01:18:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|2
1735561460000|2024-12-30 12:24:20|79.5|79|79.45|78.95|79.5|79|79.43|78.93|13
1735607930000|2024-12-31 01:18:50|76.45|75.95|76.44|75.94|76.46|75.96|76.44|75.94|6
1735561470000|2024-12-30 12:24:30|79.44|78.94|79.43|78.93|79.44|78.94|79.43|78.93|4
1735607940000|2024-12-31 01:19:00|76.45|75.95|76.47|75.97|76.48|75.98|76.45|75.95|6
1735561480000|2024-12-30 12:24:40|79.44|78.94|79.45|78.95|79.45|78.95|79.44|78.94|2
1735607950000|2024-12-31 01:19:10|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1735561490000|2024-12-30 12:24:50|79.44|78.94|79.44|78.94|79.44|78.94|79.43|78.93|3
1735607960000|2024-12-31 01:19:20|76.45|75.95|76.4|75.9|76.45|75.95|76.4|75.9|6
1735561500000|2024-12-30 12:25:00|79.43|78.93|79.45|78.95|79.46|78.96|79.43|78.93|5
1735607970000|2024-12-31 01:19:30|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735561510000|2024-12-30 12:25:10|79.44|78.94|79.46|78.96|79.46|78.96|79.44|78.94|4
1735607980000|2024-12-31 01:19:40|76.4|75.9|76.43|75.93|76.44|75.94|76.4|75.9|6
1735561520000|2024-12-30 12:25:20|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|6
1735607990000|2024-12-31 01:19:50|76.44|75.94|76.46|75.96|76.46|75.96|76.42|75.92|9
1735561530000|2024-12-30 12:25:30|79.46|78.96|79.47|78.97|79.47|78.97|79.45|78.95|4
1735608000000|2024-12-31 01:20:00|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|7
1735561540000|2024-12-30 12:25:40|79.46|78.96|79.45|78.95|79.46|78.96|79.45|78.95|2
1735608010000|2024-12-31 01:20:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735561550000|2024-12-30 12:25:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735608020000|2024-12-31 01:20:20|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735561560000|2024-12-30 12:26:00|79.48|78.98|79.5|79|79.5|79|79.48|78.98|5
1735608030000|2024-12-31 01:20:30|76.39|75.89|76.41|75.91|76.41|75.91|76.39|75.89|3
1735561570000|2024-12-30 12:26:10|79.51|79.01|79.52|79.02|79.54|79.04|79.51|79.01|7
1735608040000|2024-12-31 01:20:40|76.4|75.9|76.38|75.88|76.41|75.91|76.38|75.88|5
1735561580000|2024-12-30 12:26:20|79.55|79.05|79.55|79.05|79.55|79.05|79.55|79.05|1
1735608050000|2024-12-31 01:20:50|76.4|75.9|76.47|75.97|76.47|75.97|76.4|75.9|8
1735561590000|2024-12-30 12:26:30|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735608060000|2024-12-31 01:21:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|3
1735561610000|2024-12-30 12:26:50|79.61|79.11|79.65|79.15|79.65|79.15|79.61|79.11|11
1735608070000|2024-12-31 01:21:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|4
1735561620000|2024-12-30 12:27:00|79.67|79.17|79.65|79.15|79.69|79.19|79.64|79.14|10
1735608080000|2024-12-31 01:21:20|76.45|75.95|76.48|75.98|76.48|75.98|76.44|75.94|5
1735561630000|2024-12-30 12:27:10|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|14
1735608090000|2024-12-31 01:21:30|76.47|75.97|76.5|76|76.5|76|76.47|75.97|4
1735561640000|2024-12-30 12:27:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|4
1735608110000|2024-12-31 01:21:50|76.49|75.99|76.49|75.99|76.49|75.99|76.49|75.99|1
1735561650000|2024-12-30 12:27:30|79.61|79.11|79.6|79.1|79.61|79.11|79.55|79.05|13
1735608120000|2024-12-31 01:22:00|76.48|75.98|76.49|75.99|76.49|75.99|76.47|75.97|4
1735561670000|2024-12-30 12:27:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|7
1735608140000|2024-12-31 01:22:20|76.48|75.98|76.46|75.96|76.48|75.98|76.46|75.96|3
1735561680000|2024-12-30 12:28:00|79.56|79.06|79.55|79.05|79.57|79.07|79.54|79.04|5
1735608150000|2024-12-31 01:22:30|76.47|75.97|76.49|75.99|76.5|76|76.47|75.97|4
1735561690000|2024-12-30 12:28:10|79.54|79.04|79.5|79|79.54|79.04|79.47|78.97|8
1735608170000|2024-12-31 01:22:50|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735561700000|2024-12-30 12:28:20|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|8
1735608180000|2024-12-31 01:23:00|76.48|75.98|76.42|75.92|76.48|75.98|76.42|75.92|8
1735561710000|2024-12-30 12:28:30|79.46|78.96|79.52|79.02|79.52|79.02|79.46|78.96|5
1735608190000|2024-12-31 01:23:10|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735561720000|2024-12-30 12:28:40|79.53|79.03|79.55|79.05|79.55|79.05|79.53|79.03|14
1735608200000|2024-12-31 01:23:20|76.4|75.9|76.39|75.89|76.41|75.91|76.39|75.89|4
1735561730000|2024-12-30 12:28:50|79.54|79.04|79.55|79.05|79.56|79.06|79.54|79.04|6
1735608230000|2024-12-31 01:23:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|3
1735561740000|2024-12-30 12:29:00|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735608240000|2024-12-31 01:24:00|76.41|75.91|76.35|75.85|76.41|75.91|76.35|75.85|7
1735561750000|2024-12-30 12:29:10|79.53|79.03|79.49|78.99|79.53|79.03|79.48|78.98|8
1735608250000|2024-12-31 01:24:10|76.37|75.87|76.41|75.91|76.41|75.91|76.37|75.87|7
1735561760000|2024-12-30 12:29:20|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|5
1735608260000|2024-12-31 01:24:20|76.4|75.9|76.42|75.92|76.44|75.94|76.39|75.89|8
1735561770000|2024-12-30 12:29:30|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735608270000|2024-12-31 01:24:30|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|9
1735561780000|2024-12-30 12:29:40|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735608280000|2024-12-31 01:24:40|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735561790000|2024-12-30 12:29:50|79.44|78.94|79.35|78.85|79.44|78.94|79.34|78.84|12
1735608290000|2024-12-31 01:24:50|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735561800000|2024-12-30 12:30:00|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|6
1735608300000|2024-12-31 01:25:00|76.34|75.84|76.27|75.77|76.34|75.84|76.27|75.77|7
1735561810000|2024-12-30 12:30:10|79.39|78.89|79.38|78.88|79.39|78.89|79.35|78.85|7
1735608310000|2024-12-31 01:25:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735561820000|2024-12-30 12:30:20|79.39|78.89|79.39|78.89|79.4|78.9|79.38|78.88|7
1735608320000|2024-12-31 01:25:20|76.25|75.75|76.28|75.78|76.3|75.8|76.24|75.74|11
1735561830000|2024-12-30 12:30:30|79.38|78.88|79.35|78.85|79.38|78.88|79.35|78.85|2
1735608330000|2024-12-31 01:25:30|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|3
1735561840000|2024-12-30 12:30:40|79.34|78.84|79.28|78.78|79.34|78.84|79.27|78.77|9
1735608340000|2024-12-31 01:25:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735561850000|2024-12-30 12:30:50|79.27|78.77|79.24|78.74|79.27|78.77|79.24|78.74|4
1735608350000|2024-12-31 01:25:50|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735561860000|2024-12-30 12:31:00|79.25|78.75|79.31|78.81|79.31|78.81|79.25|78.75|10
1735608360000|2024-12-31 01:26:00|76.3|75.8|76.28|75.78|76.3|75.8|76.28|75.78|3
1735561870000|2024-12-30 12:31:10|79.3|78.8|79.3|78.8|79.31|78.81|79.3|78.8|3
1735608370000|2024-12-31 01:26:10|76.27|75.77|76.26|75.76|76.28|75.78|76.25|75.75|7
1735561880000|2024-12-30 12:31:20|79.31|78.81|79.38|78.88|79.38|78.88|79.31|78.81|7
1735608380000|2024-12-31 01:26:20|76.27|75.77|76.27|75.77|76.27|75.77|76.27|75.77|1
1735561890000|2024-12-30 12:31:30|79.37|78.87|79.38|78.88|79.38|78.88|79.35|78.85|8
1735608390000|2024-12-31 01:26:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735561900000|2024-12-30 12:31:40|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|5
1735608400000|2024-12-31 01:26:40|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735561920000|2024-12-30 12:32:00|79.34|78.84|79.32|78.82|79.34|78.84|79.31|78.81|5
1735608410000|2024-12-31 01:26:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|8
1735561930000|2024-12-30 12:32:10|79.31|78.81|79.33|78.83|79.33|78.83|79.31|78.81|3
1735608430000|2024-12-31 01:27:10|76.24|75.74|76.24|75.74|76.25|75.75|76.22|75.72|8
1735561940000|2024-12-30 12:32:20|79.32|78.82|79.3|78.8|79.32|78.82|79.27|78.77|10
1735608440000|2024-12-31 01:27:20|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|4
1735561950000|2024-12-30 12:32:30|79.29|78.79|79.19|78.69|79.29|78.79|79.19|78.69|11
1735608450000|2024-12-31 01:27:30|76.21|75.71|76.2|75.7|76.21|75.71|76.18|75.68|4
1735561960000|2024-12-30 12:32:40|79.18|78.68|79.1|78.6|79.18|78.68|79.1|78.6|6
1735608460000|2024-12-31 01:27:40|76.19|75.69|76.2|75.7|76.21|75.71|76.18|75.68|8
1735561970000|2024-12-30 12:32:50|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|10
1735608470000|2024-12-31 01:27:50|76.19|75.69|76.19|75.69|76.19|75.69|76.18|75.68|3
1735561980000|2024-12-30 12:33:00|79.13|78.63|79.14|78.64|79.14|78.64|79.11|78.61|11
1735608480000|2024-12-31 01:28:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735561990000|2024-12-30 12:33:10|79.15|78.65|79.15|78.65|79.18|78.68|79.14|78.64|10
1735608520000|2024-12-31 01:28:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735562000000|2024-12-30 12:33:20|79.14|78.64|79.14|78.64|79.14|78.64|79.12|78.62|4
1735608530000|2024-12-31 01:28:50|76.18|75.68|76.22|75.72|76.22|75.72|76.17|75.67|4
1735562010000|2024-12-30 12:33:30|79.13|78.63|79.09|78.59|79.13|78.63|79.09|78.59|5
1735608540000|2024-12-31 01:29:00|76.21|75.71|76.21|75.71|76.21|75.71|76.18|75.68|6
1735562020000|2024-12-30 12:33:40|79.1|78.6|79.09|78.59|79.14|78.64|79.09|78.59|10
1735608550000|2024-12-31 01:29:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735562030000|2024-12-30 12:33:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|5
1735562040000|2024-12-30 12:34:00|79.12|78.62|79.1|78.6|79.13|78.63|79.1|78.6|4
1735608560000|2024-12-31 01:29:20|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735562050000|2024-12-30 12:34:10|79.11|78.61|79.11|78.61|79.13|78.63|79.1|78.6|7
1735608570000|2024-12-31 01:29:30|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|4
1735562060000|2024-12-30 12:34:20|79.12|78.62|79.12|78.62|79.12|78.62|79.08|78.58|8
1735608580000|2024-12-31 01:29:40|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|2
1735562070000|2024-12-30 12:34:30|79.11|78.61|79.11|78.61|79.11|78.61|79.11|78.61|1
1735608600000|2024-12-31 01:30:00|76.09|75.59|75.93|75.43|76.09|75.59|75.92|75.42|12
1735562090000|2024-12-30 12:34:50|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735608610000|2024-12-31 01:30:10|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735562100000|2024-12-30 12:35:00|79.12|78.62|79.16|78.66|79.17|78.67|79.1|78.6|7
1735608620000|2024-12-31 01:30:20|75.87|75.37|75.91|75.41|75.92|75.42|75.86|75.36|10
1735562110000|2024-12-30 12:35:10|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735608630000|2024-12-31 01:30:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735562130000|2024-12-30 12:35:30|79.13|78.63|79.07|78.57|79.13|78.63|79.07|78.57|7
1735608640000|2024-12-31 01:30:40|75.89|75.39|75.91|75.41|75.92|75.42|75.89|75.39|7
1735562140000|2024-12-30 12:35:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|4
1735608650000|2024-12-31 01:30:50|75.9|75.4|75.91|75.41|75.93|75.43|75.9|75.4|6
1735562150000|2024-12-30 12:35:50|79.04|78.54|79.06|78.56|79.07|78.57|79.03|78.53|8
1735608660000|2024-12-31 01:31:00|75.9|75.4|75.9|75.4|75.92|75.42|75.88|75.38|15
1735562160000|2024-12-30 12:36:00|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|4
1735608670000|2024-12-31 01:31:10|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|9
1735562170000|2024-12-30 12:36:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|2
1735608680000|2024-12-31 01:31:20|75.89|75.39|75.88|75.38|75.9|75.4|75.88|75.38|4
1735562190000|2024-12-30 12:36:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735608690000|2024-12-31 01:31:30|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735562200000|2024-12-30 12:36:40|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|3
1735608700000|2024-12-31 01:31:40|75.84|75.34|75.8|75.3|75.85|75.35|75.8|75.3|9
1735562220000|2024-12-30 12:37:00|79.02|78.52|78.98|78.48|79.02|78.52|78.96|78.46|8
1735608710000|2024-12-31 01:31:50|75.81|75.31|75.82|75.32|75.83|75.33|75.81|75.31|3
1735562230000|2024-12-30 12:37:10|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735608720000|2024-12-31 01:32:00|75.81|75.31|75.8|75.3|75.81|75.31|75.78|75.28|6
1735562240000|2024-12-30 12:37:20|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|7
1735608730000|2024-12-31 01:32:10|75.78|75.28|75.72|75.22|75.78|75.28|75.72|75.22|9
1735562250000|2024-12-30 12:37:30|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735608740000|2024-12-31 01:32:20|75.71|75.21|75.73|75.23|75.75|75.25|75.71|75.21|9
1735562260000|2024-12-30 12:37:40|79.03|78.53|79|78.5|79.04|78.54|79|78.5|7
1735608750000|2024-12-31 01:32:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735562270000|2024-12-30 12:37:50|79.01|78.51|79.04|78.54|79.05|78.55|79.01|78.51|11
1735608760000|2024-12-31 01:32:40|75.75|75.25|75.86|75.36|75.86|75.36|75.75|75.25|9
1735562280000|2024-12-30 12:38:00|79.03|78.53|78.97|78.47|79.03|78.53|78.96|78.46|11
1735608770000|2024-12-31 01:32:50|75.87|75.37|75.92|75.42|75.92|75.42|75.87|75.37|7
1735562290000|2024-12-30 12:38:10|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|5
1735608780000|2024-12-31 01:33:00|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|8
1735562300000|2024-12-30 12:38:20|78.98|78.48|78.95|78.45|79|78.5|78.95|78.45|9
1735608790000|2024-12-31 01:33:10|75.88|75.38|75.88|75.38|75.9|75.4|75.86|75.36|8
1735562310000|2024-12-30 12:38:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735608800000|2024-12-31 01:33:20|75.9|75.4|75.98|75.48|75.98|75.48|75.9|75.4|9
1735562330000|2024-12-30 12:38:50|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|6
1735608810000|2024-12-31 01:33:30|75.97|75.47|76|75.5|76|75.5|75.96|75.46|8
1735562340000|2024-12-30 12:39:00|78.92|78.42|78.87|78.37|78.93|78.43|78.87|78.37|6
1735608820000|2024-12-31 01:33:40|76.01|75.51|75.97|75.47|76.01|75.51|75.97|75.47|5
1735562350000|2024-12-30 12:39:10|78.88|78.38|78.89|78.39|78.89|78.39|78.87|78.37|6
1735608830000|2024-12-31 01:33:50|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|7
1735562360000|2024-12-30 12:39:20|78.88|78.38|78.9|78.4|78.92|78.42|78.87|78.37|13
1735608840000|2024-12-31 01:34:00|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|7
1735562370000|2024-12-30 12:39:30|78.91|78.41|78.86|78.36|78.91|78.41|78.85|78.35|7
1735608850000|2024-12-31 01:34:10|75.98|75.48|76|75.5|76|75.5|75.98|75.48|6
1735562380000|2024-12-30 12:39:40|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|2
1735608860000|2024-12-31 01:34:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|2
1735562390000|2024-12-30 12:39:50|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|4
1735608870000|2024-12-31 01:34:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735562400000|2024-12-30 12:40:00|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|7
1735608880000|2024-12-31 01:34:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735562410000|2024-12-30 12:40:10|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|7
1735608890000|2024-12-31 01:34:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735562420000|2024-12-30 12:40:20|78.94|78.44|78.94|78.44|78.97|78.47|78.93|78.43|9
1735562430000|2024-12-30 12:40:30|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|8
1735608900000|2024-12-31 01:35:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735562440000|2024-12-30 12:40:40|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735608910000|2024-12-31 01:35:10|76.01|75.51|76|75.5|76.01|75.51|75.97|75.47|7
1735562450000|2024-12-30 12:40:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735608920000|2024-12-31 01:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.95|75.45|5
1735562460000|2024-12-30 12:41:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|3
1735608930000|2024-12-31 01:35:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735562470000|2024-12-30 12:41:10|78.95|78.45|79|78.5|79.01|78.51|78.95|78.45|6
1735608940000|2024-12-31 01:35:40|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735562480000|2024-12-30 12:41:20|79.01|78.51|78.96|78.46|79.04|78.54|78.94|78.44|14
1735608960000|2024-12-31 01:36:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735562490000|2024-12-30 12:41:30|78.97|78.47|78.95|78.45|78.97|78.47|78.95|78.45|3
1735608970000|2024-12-31 01:36:10|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|6
1735562500000|2024-12-30 12:41:40|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|4
1735608980000|2024-12-31 01:36:20|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|8
1735562510000|2024-12-30 12:41:50|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|2
1735608990000|2024-12-31 01:36:30|76.12|75.62|76.07|75.57|76.12|75.62|76.06|75.56|8
1735562520000|2024-12-30 12:42:00|78.96|78.46|78.94|78.44|78.96|78.46|78.94|78.44|2
1735609000000|2024-12-31 01:36:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|6
1735562530000|2024-12-30 12:42:10|78.95|78.45|79.01|78.51|79.01|78.51|78.95|78.45|9
1735609020000|2024-12-31 01:37:00|76.04|75.54|76.02|75.52|76.06|75.56|76.02|75.52|11
1735562540000|2024-12-30 12:42:20|79|78.5|79.04|78.54|79.04|78.54|79|78.5|7
1735609030000|2024-12-31 01:37:10|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|4
1735562550000|2024-12-30 12:42:30|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|7
1735609040000|2024-12-31 01:37:20|76.01|75.51|75.96|75.46|76.02|75.52|75.96|75.46|8
1735562560000|2024-12-30 12:42:40|79.04|78.54|79|78.5|79.04|78.54|78.99|78.49|7
1735609050000|2024-12-31 01:37:30|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|6
1735562570000|2024-12-30 12:42:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735609060000|2024-12-31 01:37:40|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|6
1735562580000|2024-12-30 12:43:00|79|78.5|78.94|78.44|79.01|78.51|78.93|78.43|10
1735609070000|2024-12-31 01:37:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|3
1735562590000|2024-12-30 12:43:10|78.93|78.43|78.95|78.45|78.95|78.45|78.93|78.43|3
1735609080000|2024-12-31 01:38:00|76.06|75.56|76.18|75.68|76.18|75.68|76.06|75.56|10
1735562600000|2024-12-30 12:43:20|78.93|78.43|78.91|78.41|78.94|78.44|78.91|78.41|4
1735609090000|2024-12-31 01:38:10|76.17|75.67|76.12|75.62|76.18|75.68|76.12|75.62|12
1735562610000|2024-12-30 12:43:30|78.92|78.42|78.95|78.45|78.95|78.45|78.92|78.42|3
1735609100000|2024-12-31 01:38:20|76.13|75.63|76.17|75.67|76.17|75.67|76.13|75.63|4
1735562620000|2024-12-30 12:43:40|78.94|78.44|78.96|78.46|78.96|78.46|78.94|78.44|3
1735609110000|2024-12-31 01:38:30|76.18|75.68|76.15|75.65|76.18|75.68|76.12|75.62|13
1735562630000|2024-12-30 12:43:50|78.95|78.45|78.91|78.41|78.95|78.45|78.9|78.4|12
1735609120000|2024-12-31 01:38:40|76.16|75.66|76.13|75.63|76.16|75.66|76.13|75.63|6
1735562640000|2024-12-30 12:44:00|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735609130000|2024-12-31 01:38:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735562650000|2024-12-30 12:44:10|78.95|78.45|79.03|78.53|79.04|78.54|78.94|78.44|9
1735609140000|2024-12-31 01:39:00|76.12|75.62|76.12|75.62|76.14|75.64|76.12|75.62|5
1735562660000|2024-12-30 12:44:20|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735609150000|2024-12-31 01:39:10|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|7
1735562670000|2024-12-30 12:44:30|79.02|78.52|79.03|78.53|79.03|78.53|79.02|78.52|2
1735609160000|2024-12-31 01:39:20|76.19|75.69|76.19|75.69|76.2|75.7|76.18|75.68|7
1735562680000|2024-12-30 12:44:40|79.01|78.51|79.01|78.51|79.02|78.52|79.01|78.51|3
1735609170000|2024-12-31 01:39:30|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|2
1735562690000|2024-12-30 12:44:50|79.02|78.52|79.01|78.51|79.03|78.53|79.01|78.51|7
1735609190000|2024-12-31 01:39:50|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735562700000|2024-12-30 12:45:00|79|78.5|78.97|78.47|79|78.5|78.96|78.46|8
1735609200000|2024-12-31 01:40:00|76.17|75.67|76.13|75.63|76.17|75.67|76.13|75.63|6
1735562710000|2024-12-30 12:45:10|78.98|78.48|79.03|78.53|79.03|78.53|78.98|78.48|6
1735609210000|2024-12-31 01:40:10|76.12|75.62|76.12|75.62|76.12|75.62|76.12|75.62|1
1735562720000|2024-12-30 12:45:20|79.04|78.54|79.05|78.55|79.06|78.56|79.04|78.54|4
1735609220000|2024-12-31 01:40:20|76.13|75.63|76.13|75.63|76.14|75.64|76.13|75.63|3
1735562730000|2024-12-30 12:45:30|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735609230000|2024-12-31 01:40:30|76.12|75.62|76.15|75.65|76.15|75.65|76.12|75.62|5
1735562740000|2024-12-30 12:45:40|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735609240000|2024-12-31 01:40:40|76.14|75.64|76.17|75.67|76.18|75.68|76.14|75.64|4
1735562750000|2024-12-30 12:45:50|79.08|78.58|79.14|78.64|79.14|78.64|79.07|78.57|8
1735609250000|2024-12-31 01:40:50|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|4
1735562760000|2024-12-30 12:46:00|79.12|78.62|79.14|78.64|79.14|78.64|79.12|78.62|2
1735609260000|2024-12-31 01:41:00|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735562770000|2024-12-30 12:46:10|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735609270000|2024-12-31 01:41:10|76.12|75.62|76.08|75.58|76.12|75.62|76.08|75.58|9
1735562780000|2024-12-30 12:46:20|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735609280000|2024-12-31 01:41:20|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|11
1735562790000|2024-12-30 12:46:30|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|3
1735609290000|2024-12-31 01:41:30|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735562800000|2024-12-30 12:46:40|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735609300000|2024-12-31 01:41:40|76.12|75.62|76.12|75.62|76.15|75.65|76.12|75.62|5
1735562810000|2024-12-30 12:46:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735609310000|2024-12-31 01:41:50|76.13|75.63|76.16|75.66|76.17|75.67|76.13|75.63|5
1735562820000|2024-12-30 12:47:00|79.11|78.61|79.12|78.62|79.14|78.64|79.11|78.61|6
1735609320000|2024-12-31 01:42:00|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735562830000|2024-12-30 12:47:10|79.11|78.61|79.06|78.56|79.11|78.61|79.06|78.56|4
1735609340000|2024-12-31 01:42:20|76.16|75.66|76.18|75.68|76.18|75.68|76.15|75.65|7
1735562850000|2024-12-30 12:47:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|6
1735609350000|2024-12-31 01:42:30|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735562870000|2024-12-30 12:47:50|79.05|78.55|79.06|78.56|79.06|78.56|79.05|78.55|2
1735609360000|2024-12-31 01:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.2|75.7|7
1735562880000|2024-12-30 12:48:00|79.07|78.57|79.04|78.54|79.07|78.57|79.04|78.54|5
1735609380000|2024-12-31 01:43:00|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1735562890000|2024-12-30 12:48:10|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|5
1735609400000|2024-12-31 01:43:20|76.22|75.72|76.2|75.7|76.22|75.72|76.17|75.67|6
1735562900000|2024-12-30 12:48:20|79.06|78.56|79.05|78.55|79.06|78.56|79.03|78.53|8
1735609410000|2024-12-31 01:43:30|76.21|75.71|76.23|75.73|76.23|75.73|76.21|75.71|3
1735562910000|2024-12-30 12:48:30|79.07|78.57|79.06|78.56|79.07|78.57|79.05|78.55|3
1735609420000|2024-12-31 01:43:40|76.24|75.74|76.25|75.75|76.26|75.76|76.24|75.74|4
1735562920000|2024-12-30 12:48:40|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|6
1735609430000|2024-12-31 01:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|2
1735562930000|2024-12-30 12:48:50|79.1|78.6|79.07|78.57|79.1|78.6|79.07|78.57|4
1735609440000|2024-12-31 01:44:00|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|4
1735562940000|2024-12-30 12:49:00|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|5
1735609450000|2024-12-31 01:44:10|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735562950000|2024-12-30 12:49:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735609460000|2024-12-31 01:44:20|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735562960000|2024-12-30 12:49:20|79.03|78.53|79.05|78.55|79.05|78.55|79.03|78.53|3
1735609470000|2024-12-31 01:44:30|76.25|75.75|76.27|75.77|76.27|75.77|76.24|75.74|5
1735562970000|2024-12-30 12:49:30|79.03|78.53|79.03|78.53|79.05|78.55|79.03|78.53|7
1735609480000|2024-12-31 01:44:40|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|3
1735562980000|2024-12-30 12:49:40|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735609500000|2024-12-31 01:45:00|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|4
1735562990000|2024-12-30 12:49:50|79|78.5|79.03|78.53|79.03|78.53|79|78.5|5
1735609510000|2024-12-31 01:45:10|76.23|75.73|76.21|75.71|76.23|75.73|76.21|75.71|3
1735563010000|2024-12-30 12:50:10|79.04|78.54|79.04|78.54|79.06|78.56|79.03|78.53|9
1735609520000|2024-12-31 01:45:20|76.22|75.72|76.25|75.75|76.27|75.77|76.22|75.72|10
1735563020000|2024-12-30 12:50:20|79.05|78.55|79.05|78.55|79.05|78.55|79.04|78.54|3
1735609530000|2024-12-31 01:45:30|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735563030000|2024-12-30 12:50:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|4
1735609540000|2024-12-31 01:45:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735563040000|2024-12-30 12:50:40|79|78.5|78.95|78.45|79|78.5|78.94|78.44|7
1735609560000|2024-12-31 01:46:00|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735563050000|2024-12-30 12:50:50|78.96|78.46|78.97|78.47|78.97|78.47|78.96|78.46|2
1735609570000|2024-12-31 01:46:10|76.28|75.78|76.34|75.84|76.34|75.84|76.28|75.78|8
1735563060000|2024-12-30 12:51:00|78.98|78.48|79.02|78.52|79.02|78.52|78.98|78.48|6
1735609580000|2024-12-31 01:46:20|76.35|75.85|76.32|75.82|76.36|75.86|76.32|75.82|6
1735563070000|2024-12-30 12:51:10|79.01|78.51|78.97|78.47|79.01|78.51|78.96|78.46|7
1735609590000|2024-12-31 01:46:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|5
1735563080000|2024-12-30 12:51:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735609600000|2024-12-31 01:46:40|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1735563090000|2024-12-30 12:51:30|78.95|78.45|78.9|78.4|78.96|78.46|78.89|78.39|12
1735609620000|2024-12-31 01:47:00|76.25|75.75|76.27|75.77|76.27|75.77|76.23|75.73|6
1735563100000|2024-12-30 12:51:40|78.89|78.39|78.84|78.34|78.9|78.4|78.84|78.34|6
1735609630000|2024-12-31 01:47:10|76.28|75.78|76.27|75.77|76.28|75.78|76.27|75.77|2
1735563110000|2024-12-30 12:51:50|78.83|78.33|78.76|78.26|78.83|78.33|78.75|78.25|7
1735609640000|2024-12-31 01:47:20|76.26|75.76|76.22|75.72|76.26|75.76|76.22|75.72|3
1735563120000|2024-12-30 12:52:00|78.75|78.25|78.71|78.21|78.75|78.25|78.71|78.21|7
1735609650000|2024-12-31 01:47:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735563130000|2024-12-30 12:52:10|78.7|78.2|78.72|78.22|78.72|78.22|78.7|78.2|5
1735609690000|2024-12-31 01:48:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735563140000|2024-12-30 12:52:20|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735609700000|2024-12-31 01:48:20|76.28|75.78|76.29|75.79|76.29|75.79|76.28|75.78|2
1735563150000|2024-12-30 12:52:30|78.71|78.21|78.66|78.16|78.71|78.21|78.65|78.15|7
1735609710000|2024-12-31 01:48:30|76.3|75.8|76.33|75.83|76.33|75.83|76.3|75.8|4
1735563160000|2024-12-30 12:52:40|78.65|78.15|78.61|78.11|78.65|78.15|78.61|78.11|5
1735609720000|2024-12-31 01:48:40|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735563170000|2024-12-30 12:52:50|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|6
1735609730000|2024-12-31 01:48:50|76.38|75.88|76.41|75.91|76.41|75.91|76.38|75.88|4
1735563180000|2024-12-30 12:53:00|78.57|78.07|78.62|78.12|78.62|78.12|78.57|78.07|5
1735609740000|2024-12-31 01:49:00|76.4|75.9|76.43|75.93|76.44|75.94|76.38|75.88|12
1735563190000|2024-12-30 12:53:10|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|9
1735609750000|2024-12-31 01:49:10|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|5
1735563200000|2024-12-30 12:53:20|78.62|78.12|78.65|78.15|78.65|78.15|78.62|78.12|4
1735609760000|2024-12-31 01:49:20|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|11
1735563210000|2024-12-30 12:53:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|5
1735609770000|2024-12-31 01:49:30|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735563220000|2024-12-30 12:53:40|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|8
1735609780000|2024-12-31 01:49:40|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735563230000|2024-12-30 12:53:50|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735609790000|2024-12-31 01:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1735563240000|2024-12-30 12:54:00|78.68|78.18|78.7|78.2|78.7|78.2|78.68|78.18|5
1735609810000|2024-12-31 01:50:10|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|5
1735563250000|2024-12-30 12:54:10|78.71|78.21|78.73|78.23|78.75|78.25|78.7|78.2|8
1735609820000|2024-12-31 01:50:20|76.37|75.87|76.42|75.92|76.42|75.92|76.37|75.87|4
1735563260000|2024-12-30 12:54:20|78.74|78.24|78.73|78.23|78.74|78.24|78.73|78.23|4
1735609830000|2024-12-31 01:50:30|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735563270000|2024-12-30 12:54:30|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|3
1735609880000|2024-12-31 01:51:20|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|4
1735563280000|2024-12-30 12:54:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735609900000|2024-12-31 01:51:40|76.46|75.96|76.45|75.95|76.46|75.96|76.45|75.95|2
1735563290000|2024-12-30 12:54:50|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735609910000|2024-12-31 01:51:50|76.46|75.96|76.46|75.96|76.47|75.97|76.46|75.96|3
1735563300000|2024-12-30 12:55:00|78.72|78.22|78.72|78.22|78.74|78.24|78.72|78.22|6
1735609920000|2024-12-31 01:52:00|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735563310000|2024-12-30 12:55:10|78.73|78.23|78.74|78.24|78.74|78.24|78.73|78.23|2
1735609930000|2024-12-31 01:52:10|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735563320000|2024-12-30 12:55:20|78.75|78.25|78.78|78.28|78.78|78.28|78.75|78.25|5
1735609940000|2024-12-31 01:52:20|76.46|75.96|76.45|75.95|76.46|75.96|76.44|75.94|4
1735563330000|2024-12-30 12:55:30|78.79|78.29|78.84|78.34|78.84|78.34|78.79|78.29|7
1735609950000|2024-12-31 01:52:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735563340000|2024-12-30 12:55:40|78.85|78.35|78.89|78.39|78.89|78.39|78.85|78.35|5
1735609970000|2024-12-31 01:52:50|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1735563350000|2024-12-30 12:55:50|78.87|78.37|78.81|78.31|78.87|78.37|78.81|78.31|9
1735609980000|2024-12-31 01:53:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735563360000|2024-12-30 12:56:00|78.8|78.3|78.76|78.26|78.8|78.3|78.75|78.25|6
1735610000000|2024-12-31 01:53:20|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735563370000|2024-12-30 12:56:10|78.77|78.27|78.77|78.27|78.79|78.29|78.77|78.27|5
1735610010000|2024-12-31 01:53:30|76.42|75.92|76.4|75.9|76.44|75.94|76.4|75.9|5
1735563380000|2024-12-30 12:56:20|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|3
1735610020000|2024-12-31 01:53:40|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1735563390000|2024-12-30 12:56:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1735610030000|2024-12-31 01:53:50|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735563400000|2024-12-30 12:56:40|78.75|78.25|78.75|78.25|78.75|78.25|78.74|78.24|3
1735610040000|2024-12-31 01:54:00|76.4|75.9|76.39|75.89|76.4|75.9|76.38|75.88|3
1735563420000|2024-12-30 12:57:00|78.72|78.22|78.7|78.2|78.73|78.23|78.7|78.2|4
1735610050000|2024-12-31 01:54:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735563430000|2024-12-30 12:57:10|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1735610080000|2024-12-31 01:54:40|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735563440000|2024-12-30 12:57:20|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|2
1735610090000|2024-12-31 01:54:50|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735563460000|2024-12-30 12:57:40|78.75|78.25|78.73|78.23|78.76|78.26|78.73|78.23|5
1735610100000|2024-12-31 01:55:00|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|3
1735563470000|2024-12-30 12:57:50|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735610110000|2024-12-31 01:55:10|76.35|75.85|76.33|75.83|76.36|75.86|76.33|75.83|7
1735563480000|2024-12-30 12:58:00|78.76|78.26|78.76|78.26|78.78|78.28|78.76|78.26|5
1735610120000|2024-12-31 01:55:20|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735563490000|2024-12-30 12:58:10|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735610130000|2024-12-31 01:55:30|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735563510000|2024-12-30 12:58:30|78.76|78.26|78.74|78.24|78.76|78.26|78.74|78.24|5
1735610150000|2024-12-31 01:55:50|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735563520000|2024-12-30 12:58:40|78.75|78.25|78.79|78.29|78.79|78.29|78.74|78.24|8
1735610160000|2024-12-31 01:56:00|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735563530000|2024-12-30 12:58:50|78.78|78.28|78.76|78.26|78.78|78.28|78.75|78.25|7
1735610170000|2024-12-31 01:56:10|76.34|75.84|76.34|75.84|76.34|75.84|76.32|75.82|3
1735563540000|2024-12-30 12:59:00|78.75|78.25|78.79|78.29|78.79|78.29|78.75|78.25|5
1735610180000|2024-12-31 01:56:20|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735563550000|2024-12-30 12:59:10|78.78|78.28|78.78|78.28|78.78|78.28|78.78|78.28|1
1735610190000|2024-12-31 01:56:30|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1735563560000|2024-12-30 12:59:20|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1735610200000|2024-12-31 01:56:40|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735563570000|2024-12-30 12:59:30|78.8|78.3|78.8|78.3|78.8|78.3|78.79|78.29|3
1735610210000|2024-12-31 01:56:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735563580000|2024-12-30 12:59:40|78.81|78.31|78.8|78.3|78.81|78.31|78.8|78.3|2
1735610220000|2024-12-31 01:57:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735563590000|2024-12-30 12:59:50|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735610230000|2024-12-31 01:57:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735563600000|2024-12-30 13:00:00|78.8|78.3|78.84|78.34|78.84|78.34|78.79|78.29|6
1735610240000|2024-12-31 01:57:20|76.29|75.79|76.3|75.8|76.31|75.81|76.29|75.79|4
1735563610000|2024-12-30 13:00:10|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|8
1735610250000|2024-12-31 01:57:30|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|3
1735563620000|2024-12-30 13:00:20|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735610260000|2024-12-31 01:57:40|76.27|75.77|76.27|75.77|76.27|75.77|76.26|75.76|3
1735563630000|2024-12-30 13:00:30|78.94|78.44|78.95|78.45|78.95|78.45|78.91|78.41|9
1735610270000|2024-12-31 01:57:50|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735563640000|2024-12-30 13:00:40|78.96|78.46|79|78.5|79|78.5|78.95|78.45|9
1735610280000|2024-12-31 01:58:00|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|2
1735563650000|2024-12-30 13:00:50|79.01|78.51|79|78.5|79.02|78.52|78.96|78.46|11
1735610290000|2024-12-31 01:58:10|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|4
1735563660000|2024-12-30 13:01:00|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|3
1735610300000|2024-12-31 01:58:20|76.28|75.78|76.29|75.79|76.3|75.8|76.28|75.78|4
1735563670000|2024-12-30 13:01:10|79|78.5|79.04|78.54|79.05|78.55|79|78.5|5
1735610320000|2024-12-31 01:58:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735563680000|2024-12-30 13:01:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735610330000|2024-12-31 01:58:50|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735563700000|2024-12-30 13:01:40|79.07|78.57|79.02|78.52|79.07|78.57|79.01|78.51|9
1735610350000|2024-12-31 01:59:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735563710000|2024-12-30 13:01:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735610370000|2024-12-31 01:59:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735563720000|2024-12-30 13:02:00|78.99|78.49|78.92|78.42|78.99|78.49|78.91|78.41|8
1735610380000|2024-12-31 01:59:40|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735563730000|2024-12-30 13:02:10|78.93|78.43|78.9|78.4|78.93|78.43|78.9|78.4|6
1735610400000|2024-12-31 02:00:00|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|6
1735563740000|2024-12-30 13:02:20|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|2
1735610410000|2024-12-31 02:00:10|76.35|75.85|76.31|75.81|76.35|75.85|76.3|75.8|4
1735563750000|2024-12-30 13:02:30|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|4
1735610420000|2024-12-31 02:00:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735563760000|2024-12-30 13:02:40|78.91|78.41|78.93|78.43|78.94|78.44|78.91|78.41|5
1735610430000|2024-12-31 02:00:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735563770000|2024-12-30 13:02:50|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735610440000|2024-12-31 02:00:40|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|5
1735563780000|2024-12-30 13:03:00|78.94|78.44|78.95|78.45|78.98|78.48|78.94|78.44|10
1735610450000|2024-12-31 02:00:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|4
1735563790000|2024-12-30 13:03:10|78.96|78.46|78.98|78.48|78.99|78.49|78.96|78.46|4
1735610460000|2024-12-31 02:01:00|76.24|75.74|76.27|75.77|76.27|75.77|76.24|75.74|4
1735563800000|2024-12-30 13:03:20|78.99|78.49|78.97|78.47|78.99|78.49|78.97|78.47|3
1735610470000|2024-12-31 02:01:10|76.28|75.78|76.26|75.76|76.29|75.79|76.26|75.76|5
1735563810000|2024-12-30 13:03:30|78.96|78.46|78.99|78.49|79|78.5|78.96|78.46|4
1735610480000|2024-12-31 02:01:20|76.28|75.78|76.26|75.76|76.3|75.8|76.26|75.76|9
1735563820000|2024-12-30 13:03:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|4
1735610490000|2024-12-31 02:01:30|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735563830000|2024-12-30 13:03:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735610530000|2024-12-31 02:02:10|76.23|75.73|76.23|75.73|76.24|75.74|76.22|75.72|5
1735563840000|2024-12-30 13:04:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735610540000|2024-12-31 02:02:20|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735563850000|2024-12-30 13:04:10|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735610550000|2024-12-31 02:02:30|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|3
1735563860000|2024-12-30 13:04:20|78.98|78.48|78.99|78.49|78.99|78.49|78.98|78.48|4
1735610560000|2024-12-31 02:02:40|76.31|75.81|76.33|75.83|76.34|75.84|76.31|75.81|5
1735563870000|2024-12-30 13:04:30|79|78.5|79.01|78.51|79.02|78.52|79|78.5|4
1735610570000|2024-12-31 02:02:50|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|2
1735563880000|2024-12-30 13:04:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735610580000|2024-12-31 02:03:00|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|4
1735563890000|2024-12-30 13:04:50|79.01|78.51|79|78.5|79.01|78.51|79|78.5|2
1735610590000|2024-12-31 02:03:10|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1735563900000|2024-12-30 13:05:00|78.99|78.49|78.96|78.46|78.99|78.49|78.96|78.46|5
1735610600000|2024-12-31 02:03:20|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|3
1735563910000|2024-12-30 13:05:10|78.93|78.43|78.97|78.47|78.97|78.47|78.92|78.42|7
1735610610000|2024-12-31 02:03:30|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1735563920000|2024-12-30 13:05:20|78.96|78.46|78.96|78.46|78.96|78.46|78.94|78.44|5
1735610620000|2024-12-31 02:03:40|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1735563930000|2024-12-30 13:05:30|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|9
1735610630000|2024-12-31 02:03:50|76.35|75.85|76.35|75.85|76.35|75.85|76.34|75.84|3
1735563950000|2024-12-30 13:05:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|3
1735610640000|2024-12-31 02:04:00|76.34|75.84|76.31|75.81|76.34|75.84|76.31|75.81|6
1735563960000|2024-12-30 13:06:00|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|6
1735610650000|2024-12-31 02:04:10|76.32|75.82|76.35|75.85|76.35|75.85|76.32|75.82|4
1735563970000|2024-12-30 13:06:10|78.9|78.4|78.93|78.43|78.93|78.43|78.9|78.4|6
1735610660000|2024-12-31 02:04:20|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|4
1735563980000|2024-12-30 13:06:20|78.92|78.42|78.92|78.42|78.92|78.42|78.92|78.42|1
1735610670000|2024-12-31 02:04:30|76.34|75.84|76.31|75.81|76.34|75.84|76.3|75.8|5
1735563990000|2024-12-30 13:06:30|78.9|78.4|78.86|78.36|78.9|78.4|78.86|78.36|6
1735610680000|2024-12-31 02:04:40|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735564000000|2024-12-30 13:06:40|78.85|78.35|78.81|78.31|78.86|78.36|78.81|78.31|7
1735610690000|2024-12-31 02:04:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735564010000|2024-12-30 13:06:50|78.8|78.3|78.79|78.29|78.8|78.3|78.79|78.29|2
1735610700000|2024-12-31 02:05:00|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735564020000|2024-12-30 13:07:00|78.8|78.3|78.81|78.31|78.82|78.32|78.8|78.3|5
1735610710000|2024-12-31 02:05:10|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735564030000|2024-12-30 13:07:10|78.8|78.3|78.75|78.25|78.8|78.3|78.74|78.24|14
1735610730000|2024-12-31 02:05:30|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735564040000|2024-12-30 13:07:20|78.76|78.26|78.81|78.31|78.81|78.31|78.75|78.25|8
1735610740000|2024-12-31 02:05:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|4
1735564050000|2024-12-30 13:07:30|78.78|78.28|78.73|78.23|78.78|78.28|78.73|78.23|4
1735610750000|2024-12-31 02:05:50|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|2
1735564060000|2024-12-30 13:07:40|78.72|78.22|78.69|78.19|78.73|78.23|78.68|78.18|8
1735610760000|2024-12-31 02:06:00|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|6
1735564070000|2024-12-30 13:07:50|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|3
1735610770000|2024-12-31 02:06:10|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|3
1735564080000|2024-12-30 13:08:00|78.69|78.19|78.7|78.2|78.71|78.21|78.69|78.19|3
1735610780000|2024-12-31 02:06:20|76.21|75.71|76.24|75.74|76.25|75.75|76.21|75.71|7
1735564090000|2024-12-30 13:08:10|78.69|78.19|78.75|78.25|78.75|78.25|78.69|78.19|6
1735610790000|2024-12-31 02:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.23|75.73|5
1735564100000|2024-12-30 13:08:20|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|8
1735610800000|2024-12-31 02:06:40|76.22|75.72|76.2|75.7|76.22|75.72|76.2|75.7|3
1735564110000|2024-12-30 13:08:30|78.74|78.24|78.67|78.17|78.74|78.24|78.66|78.16|15
1735610810000|2024-12-31 02:06:50|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735564120000|2024-12-30 13:08:40|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|5
1735610820000|2024-12-31 02:07:00|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735564130000|2024-12-30 13:08:50|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735610830000|2024-12-31 02:07:10|76.19|75.69|76.15|75.65|76.2|75.7|76.14|75.64|10
1735564140000|2024-12-30 13:09:00|78.58|78.08|78.59|78.09|78.61|78.11|78.58|78.08|9
1735610840000|2024-12-31 02:07:20|76.16|75.66|76.14|75.64|76.16|75.66|76.14|75.64|3
1735564150000|2024-12-30 13:09:10|78.61|78.11|78.59|78.09|78.63|78.13|78.59|78.09|6
1735610850000|2024-12-31 02:07:30|76.16|75.66|76.15|75.65|76.16|75.66|76.15|75.65|2
1735564160000|2024-12-30 13:09:20|78.58|78.08|78.58|78.08|78.59|78.09|78.58|78.08|3
1735610860000|2024-12-31 02:07:40|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735564170000|2024-12-30 13:09:30|78.6|78.1|78.63|78.13|78.63|78.13|78.59|78.09|8
1735610870000|2024-12-31 02:07:50|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735564180000|2024-12-30 13:09:40|78.64|78.14|78.64|78.14|78.65|78.15|78.63|78.13|7
1735610880000|2024-12-31 02:08:00|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|4
1735564190000|2024-12-30 13:09:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|4
1735610890000|2024-12-31 02:08:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735564210000|2024-12-30 13:10:10|78.65|78.15|78.69|78.19|78.7|78.2|78.65|78.15|5
1735610910000|2024-12-31 02:08:30|76.1|75.6|76.07|75.57|76.11|75.61|76.07|75.57|6
1735564220000|2024-12-30 13:10:20|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1735610920000|2024-12-31 02:08:40|76.06|75.56|75.98|75.48|76.06|75.56|75.98|75.48|7
1735564230000|2024-12-30 13:10:30|78.65|78.15|78.59|78.09|78.66|78.16|78.59|78.09|10
1735610930000|2024-12-31 02:08:50|75.99|75.49|75.97|75.47|76|75.5|75.97|75.47|7
1735564240000|2024-12-30 13:10:40|78.6|78.1|78.59|78.09|78.6|78.1|78.59|78.09|4
1735610940000|2024-12-31 02:09:00|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735564250000|2024-12-30 13:10:50|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735610950000|2024-12-31 02:09:10|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735564260000|2024-12-30 13:11:00|78.61|78.11|78.58|78.08|78.62|78.12|78.58|78.08|9
1735610960000|2024-12-31 02:09:20|75.95|75.45|75.95|75.45|75.95|75.45|75.93|75.43|6
1735564270000|2024-12-30 13:11:10|78.59|78.09|78.6|78.1|78.61|78.11|78.58|78.08|10
1735610970000|2024-12-31 02:09:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735564280000|2024-12-30 13:11:20|78.59|78.09|78.55|78.05|78.6|78.1|78.55|78.05|7
1735610990000|2024-12-31 02:09:50|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|4
1735564290000|2024-12-30 13:11:30|78.56|78.06|78.54|78.04|78.58|78.08|78.54|78.04|11
1735611000000|2024-12-31 02:10:00|75.95|75.45|75.96|75.46|75.96|75.46|75.94|75.44|4
1735564300000|2024-12-30 13:11:40|78.55|78.05|78.55|78.05|78.56|78.06|78.55|78.05|3
1735611010000|2024-12-31 02:10:10|75.95|75.45|76|75.5|76|75.5|75.95|75.45|5
1735564310000|2024-12-30 13:11:50|78.54|78.04|78.49|77.99|78.54|78.04|78.48|77.98|6
1735611020000|2024-12-31 02:10:20|75.99|75.49|76.03|75.53|76.03|75.53|75.99|75.49|4
1735564320000|2024-12-30 13:12:00|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735611030000|2024-12-31 02:10:30|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735564330000|2024-12-30 13:12:10|78.48|77.98|78.5|78|78.5|78|78.48|77.98|5
1735611040000|2024-12-31 02:10:40|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735564340000|2024-12-30 13:12:20|78.49|77.99|78.48|77.98|78.49|77.99|78.48|77.98|2
1735611050000|2024-12-31 02:10:50|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735564350000|2024-12-30 13:12:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|8
1735611060000|2024-12-31 02:11:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735564360000|2024-12-30 13:12:40|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|4
1735611070000|2024-12-31 02:11:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|3
1735564370000|2024-12-30 13:12:50|78.48|77.98|78.47|77.97|78.48|77.98|78.47|77.97|2
1735611080000|2024-12-31 02:11:20|75.98|75.48|76|75.5|76|75.5|75.98|75.48|5
1735564380000|2024-12-30 13:13:00|78.49|77.99|78.51|78.01|78.52|78.02|78.49|77.99|7
1735611100000|2024-12-31 02:11:40|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735564390000|2024-12-30 13:13:10|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|3
1735611110000|2024-12-31 02:11:50|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735564400000|2024-12-30 13:13:20|78.53|78.03|78.51|78.01|78.53|78.03|78.51|78.01|3
1735611130000|2024-12-31 02:12:10|75.99|75.49|76|75.5|76|75.5|75.97|75.47|7
1735564410000|2024-12-30 13:13:30|78.5|78|78.43|77.93|78.5|78|78.43|77.93|8
1735611140000|2024-12-31 02:12:20|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735564420000|2024-12-30 13:13:40|78.42|77.92|78.39|77.89|78.44|77.94|78.39|77.89|9
1735611150000|2024-12-31 02:12:30|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735564430000|2024-12-30 13:13:50|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735611160000|2024-12-31 02:12:40|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735564440000|2024-12-30 13:14:00|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|4
1735611170000|2024-12-31 02:12:50|76.01|75.51|76|75.5|76.04|75.54|76|75.5|6
1735564450000|2024-12-30 13:14:10|78.43|77.93|78.43|77.93|78.43|77.93|78.42|77.92|3
1735611180000|2024-12-31 02:13:00|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|3
1735564460000|2024-12-30 13:14:20|78.42|77.92|78.4|77.9|78.42|77.92|78.39|77.89|5
1735611190000|2024-12-31 02:13:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735564470000|2024-12-30 13:14:30|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|2
1735611210000|2024-12-31 02:13:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735564480000|2024-12-30 13:14:40|78.41|77.91|78.41|77.91|78.42|77.92|78.4|77.9|5
1735611230000|2024-12-31 02:13:50|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735564490000|2024-12-30 13:14:50|78.42|77.92|78.44|77.94|78.45|77.95|78.41|77.91|5
1735611240000|2024-12-31 02:14:00|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735564500000|2024-12-30 13:15:00|78.45|77.95|78.47|77.97|78.47|77.97|78.44|77.94|12
1735611250000|2024-12-31 02:14:10|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735564510000|2024-12-30 13:15:10|78.46|77.96|78.42|77.92|78.46|77.96|78.42|77.92|4
1735611280000|2024-12-31 02:14:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735564520000|2024-12-30 13:15:20|78.41|77.91|78.35|77.85|78.41|77.91|78.34|77.84|6
1735611290000|2024-12-31 02:14:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735564530000|2024-12-30 13:15:30|78.36|77.86|78.38|77.88|78.38|77.88|78.36|77.86|5
1735611300000|2024-12-31 02:15:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735564540000|2024-12-30 13:15:40|78.37|77.87|78.32|77.82|78.37|77.87|78.29|77.79|12
1735611310000|2024-12-31 02:15:10|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735564550000|2024-12-30 13:15:50|78.33|77.83|78.3|77.8|78.34|77.84|78.3|77.8|9
1735611320000|2024-12-31 02:15:20|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735564560000|2024-12-30 13:16:00|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|6
1735611330000|2024-12-31 02:15:30|76.07|75.57|76.08|75.58|76.1|75.6|76.07|75.57|4
1735564570000|2024-12-30 13:16:10|78.25|77.75|78.24|77.74|78.25|77.75|78.22|77.72|11
1735611340000|2024-12-31 02:15:40|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|3
1735564580000|2024-12-30 13:16:20|78.22|77.72|78.31|77.81|78.31|77.81|78.22|77.72|12
1735611350000|2024-12-31 02:15:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|3
1735564590000|2024-12-30 13:16:30|78.32|77.82|78.34|77.84|78.35|77.85|78.32|77.82|8
1735611360000|2024-12-31 02:16:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|4
1735564600000|2024-12-30 13:16:40|78.37|77.87|78.33|77.83|78.39|77.89|78.31|77.81|17
1735611370000|2024-12-31 02:16:10|76.07|75.57|76.08|75.58|76.09|75.59|76.07|75.57|8
1735564610000|2024-12-30 13:16:50|78.31|77.81|78.29|77.79|78.32|77.82|78.29|77.79|7
1735611380000|2024-12-31 02:16:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735564620000|2024-12-30 13:17:00|78.28|77.78|78.31|77.81|78.31|77.81|78.27|77.77|9
1735611390000|2024-12-31 02:16:30|76.06|75.56|76.09|75.59|76.09|75.59|76.05|75.55|8
1735564630000|2024-12-30 13:17:10|78.32|77.82|78.25|77.75|78.34|77.84|78.23|77.73|13
1735611420000|2024-12-31 02:17:00|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|4
1735564640000|2024-12-30 13:17:20|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|4
1735611430000|2024-12-31 02:17:10|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735564650000|2024-12-30 13:17:30|78.26|77.76|78.24|77.74|78.26|77.76|78.22|77.72|6
1735611470000|2024-12-31 02:17:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735564660000|2024-12-30 13:17:40|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|4
1735611480000|2024-12-31 02:18:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735564680000|2024-12-30 13:18:00|78.2|77.7|78.16|77.66|78.2|77.7|78.15|77.65|10
1735611500000|2024-12-31 02:18:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|4
1735564690000|2024-12-30 13:18:10|78.17|77.67|78.19|77.69|78.22|77.72|78.17|77.67|8
1735611530000|2024-12-31 02:18:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735564700000|2024-12-30 13:18:20|78.17|77.67|78.2|77.7|78.2|77.7|78.15|77.65|8
1735611540000|2024-12-31 02:19:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735564710000|2024-12-30 13:18:30|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|5
1735611550000|2024-12-31 02:19:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|6
1735564720000|2024-12-30 13:18:40|78.18|77.68|78.15|77.65|78.18|77.68|78.13|77.63|9
1735611560000|2024-12-31 02:19:20|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735564730000|2024-12-30 13:18:50|78.13|77.63|78.13|77.63|78.15|77.65|78.13|77.63|5
1735611580000|2024-12-31 02:19:40|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735564740000|2024-12-30 13:19:00|78.14|77.64|78.14|77.64|78.15|77.65|78.13|77.63|5
1735611590000|2024-12-31 02:19:50|75.97|75.47|75.95|75.45|75.97|75.47|75.95|75.45|3
1735564750000|2024-12-30 13:19:10|78.15|77.65|78.14|77.64|78.16|77.66|78.14|77.64|4
1735564760000|2024-12-30 13:19:20|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|17
1735611610000|2024-12-31 02:20:10|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735564770000|2024-12-30 13:19:30|78.21|77.71|78.17|77.67|78.22|77.72|78.16|77.66|6
1735611620000|2024-12-31 02:20:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|6
1735564780000|2024-12-30 13:19:40|78.18|77.68|78.16|77.66|78.2|77.7|78.16|77.66|11
1735611630000|2024-12-31 02:20:30|75.95|75.45|75.95|75.45|75.95|75.45|75.95|75.45|1
1735564790000|2024-12-30 13:19:50|78.17|77.67|78.14|77.64|78.17|77.67|78.14|77.64|4
1735611650000|2024-12-31 02:20:50|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735564800000|2024-12-30 13:20:00|78.15|77.65|78.2|77.7|78.2|77.7|78.14|77.64|8
1735611660000|2024-12-31 02:21:00|75.95|75.45|75.9|75.4|75.95|75.45|75.87|75.37|16
1735564810000|2024-12-30 13:20:10|78.21|77.71|78.24|77.74|78.26|77.76|78.2|77.7|10
1735611670000|2024-12-31 02:21:10|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|10
1735564820000|2024-12-30 13:20:20|78.25|77.75|78.24|77.74|78.28|77.78|78.24|77.74|6
1735611680000|2024-12-31 02:21:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735564830000|2024-12-30 13:20:30|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735611690000|2024-12-31 02:21:30|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735564840000|2024-12-30 13:20:40|78.2|77.7|78.2|77.7|78.21|77.71|78.18|77.68|6
1735611700000|2024-12-31 02:21:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|5
1735564850000|2024-12-30 13:20:50|78.19|77.69|78.2|77.7|78.22|77.72|78.19|77.69|6
1735611710000|2024-12-31 02:21:50|75.86|75.36|75.86|75.36|75.86|75.36|75.85|75.35|3
1735564860000|2024-12-30 13:21:00|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735611720000|2024-12-31 02:22:00|75.85|75.35|75.79|75.29|75.85|75.35|75.78|75.28|9
1735564870000|2024-12-30 13:21:10|78.18|77.68|78.17|77.67|78.19|77.69|78.17|77.67|7
1735611730000|2024-12-31 02:22:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|4
1735564880000|2024-12-30 13:21:20|78.18|77.68|78.19|77.69|78.19|77.69|78.16|77.66|6
1735611740000|2024-12-31 02:22:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|4
1735564890000|2024-12-30 13:21:30|78.18|77.68|78.16|77.66|78.19|77.69|78.16|77.66|3
1735611750000|2024-12-31 02:22:30|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|6
1735564900000|2024-12-30 13:21:40|78.15|77.65|78.1|77.6|78.15|77.65|78.09|77.59|5
1735611760000|2024-12-31 02:22:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735564910000|2024-12-30 13:21:50|78.09|77.59|78.1|77.6|78.1|77.6|78.09|77.59|2
1735611770000|2024-12-31 02:22:50|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735564920000|2024-12-30 13:22:00|78.09|77.59|78.02|77.52|78.09|77.59|78.01|77.51|9
1735611780000|2024-12-31 02:23:00|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|5
1735564930000|2024-12-30 13:22:10|78.01|77.51|78.01|77.51|78.02|77.52|78.01|77.51|3
1735611790000|2024-12-31 02:23:10|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735564940000|2024-12-30 13:22:20|78.02|77.52|78.11|77.61|78.12|77.62|78.01|77.51|10
1735611800000|2024-12-31 02:23:20|75.89|75.39|75.87|75.37|75.89|75.39|75.86|75.36|9
1735564950000|2024-12-30 13:22:30|78.12|77.62|78.19|77.69|78.19|77.69|78.11|77.61|9
1735611810000|2024-12-31 02:23:30|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735564960000|2024-12-30 13:22:40|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|6
1735611820000|2024-12-31 02:23:40|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735564970000|2024-12-30 13:22:50|78.2|77.7|78.19|77.69|78.21|77.71|78.16|77.66|12
1735611830000|2024-12-31 02:23:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735564980000|2024-12-30 13:23:00|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|7
1735611850000|2024-12-31 02:24:10|75.93|75.43|75.92|75.42|75.95|75.45|75.92|75.42|5
1735564990000|2024-12-30 13:23:10|78.15|77.65|78.18|77.68|78.2|77.7|78.15|77.65|10
1735611860000|2024-12-31 02:24:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|5
1735565000000|2024-12-30 13:23:20|78.19|77.69|78.15|77.65|78.19|77.69|78.14|77.64|10
1735611870000|2024-12-31 02:24:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735565010000|2024-12-30 13:23:30|78.14|77.64|78.14|77.64|78.14|77.64|78.13|77.63|5
1735611880000|2024-12-31 02:24:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735565020000|2024-12-30 13:23:40|78.15|77.65|78.15|77.65|78.16|77.66|78.13|77.63|10
1735611890000|2024-12-31 02:24:50|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735565030000|2024-12-30 13:23:50|78.14|77.64|78.18|77.68|78.18|77.68|78.14|77.64|6
1735611900000|2024-12-31 02:25:00|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|6
1735565040000|2024-12-30 13:24:00|78.19|77.69|78.28|77.78|78.28|77.78|78.18|77.68|15
1735611910000|2024-12-31 02:25:10|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735565050000|2024-12-30 13:24:10|78.29|77.79|78.26|77.76|78.3|77.8|78.26|77.76|5
1735611920000|2024-12-31 02:25:20|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|4
1735565060000|2024-12-30 13:24:20|78.24|77.74|78.2|77.7|78.24|77.74|78.2|77.7|9
1735611930000|2024-12-31 02:25:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735565070000|2024-12-30 13:24:30|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|3
1735611940000|2024-12-31 02:25:40|75.89|75.39|75.86|75.36|75.89|75.39|75.86|75.36|3
1735565080000|2024-12-30 13:24:40|78.23|77.73|78.2|77.7|78.24|77.74|78.18|77.68|11
1735611950000|2024-12-31 02:25:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735565090000|2024-12-30 13:24:50|78.19|77.69|78.14|77.64|78.19|77.69|78.13|77.63|7
1735611960000|2024-12-31 02:26:00|75.89|75.39|75.91|75.41|75.91|75.41|75.89|75.39|5
1735565100000|2024-12-30 13:25:00|78.15|77.65|78.17|77.67|78.18|77.68|78.15|77.65|4
1735611980000|2024-12-31 02:26:20|75.9|75.4|75.94|75.44|75.94|75.44|75.9|75.4|7
1735565110000|2024-12-30 13:25:10|78.19|77.69|78.19|77.69|78.19|77.69|78.16|77.66|6
1735612000000|2024-12-31 02:26:40|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735565120000|2024-12-30 13:25:20|78.18|77.68|78.18|77.68|78.2|77.7|78.15|77.65|11
1735612010000|2024-12-31 02:26:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|2
1735565130000|2024-12-30 13:25:30|78.17|77.67|78.19|77.69|78.2|77.7|78.17|77.67|9
1735612020000|2024-12-31 02:27:00|76|75.5|76.05|75.55|76.05|75.55|76|75.5|7
1735565140000|2024-12-30 13:25:40|78.18|77.68|78.14|77.64|78.18|77.68|78.14|77.64|8
1735612030000|2024-12-31 02:27:10|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|7
1735565150000|2024-12-30 13:25:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735612050000|2024-12-31 02:27:30|76.07|75.57|76.09|75.59|76.09|75.59|76.07|75.57|2
1735565160000|2024-12-30 13:26:00|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735612060000|2024-12-31 02:27:40|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|3
1735565170000|2024-12-30 13:26:10|78.15|77.65|78.18|77.68|78.18|77.68|78.14|77.64|5
1735612070000|2024-12-31 02:27:50|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735565180000|2024-12-30 13:26:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|7
1735612080000|2024-12-31 02:28:00|76.15|75.65|76.16|75.66|76.18|75.68|76.15|75.65|6
1735565190000|2024-12-30 13:26:30|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735612090000|2024-12-31 02:28:10|76.17|75.67|76.14|75.64|76.17|75.67|76.14|75.64|4
1735565200000|2024-12-30 13:26:40|78.14|77.64|78.15|77.65|78.16|77.66|78.14|77.64|9
1735612100000|2024-12-31 02:28:20|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735565210000|2024-12-30 13:26:50|78.16|77.66|78.16|77.66|78.19|77.69|78.16|77.66|11
1735612110000|2024-12-31 02:28:30|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735565220000|2024-12-30 13:27:00|78.15|77.65|78.13|77.63|78.17|77.67|78.12|77.62|14
1735612140000|2024-12-31 02:29:00|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735565230000|2024-12-30 13:27:10|78.14|77.64|78.14|77.64|78.14|77.64|78.12|77.62|5
1735612150000|2024-12-31 02:29:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735565240000|2024-12-30 13:27:20|78.12|77.62|78.15|77.65|78.18|77.68|78.12|77.62|7
1735612160000|2024-12-31 02:29:20|76.12|75.62|76.14|75.64|76.14|75.64|76.12|75.62|3
1735565250000|2024-12-30 13:27:30|78.14|77.64|78.14|77.64|78.15|77.65|78.14|77.64|3
1735612180000|2024-12-31 02:29:40|76.13|75.63|76.14|75.64|76.14|75.64|76.12|75.62|6
1735565260000|2024-12-30 13:27:40|78.13|77.63|78.12|77.62|78.13|77.63|78.11|77.61|3
1735612190000|2024-12-31 02:29:50|76.15|75.65|76.15|75.65|76.16|75.66|76.14|75.64|5
1735565270000|2024-12-30 13:27:50|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735612200000|2024-12-31 02:30:00|76.16|75.66|76.18|75.68|76.18|75.68|76.16|75.66|3
1735565280000|2024-12-30 13:28:00|78.12|77.62|78.12|77.62|78.13|77.63|78.11|77.61|5
1735612210000|2024-12-31 02:30:10|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735565290000|2024-12-30 13:28:10|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|5
1735612220000|2024-12-31 02:30:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735565300000|2024-12-30 13:28:20|78.13|77.63|78.11|77.61|78.14|77.64|78.11|77.61|7
1735612250000|2024-12-31 02:30:50|76.26|75.76|76.26|75.76|76.27|75.77|76.25|75.75|5
1735565310000|2024-12-30 13:28:30|78.1|77.6|78.05|77.55|78.11|77.61|78.05|77.55|5
1735612260000|2024-12-31 02:31:00|76.27|75.77|76.3|75.8|76.3|75.8|76.26|75.76|6
1735565320000|2024-12-30 13:28:40|78.06|77.56|78.06|77.56|78.06|77.56|78.04|77.54|4
1735612270000|2024-12-31 02:31:10|76.32|75.82|76.35|75.85|76.36|75.86|76.32|75.82|5
1735565330000|2024-12-30 13:28:50|78.05|77.55|78.03|77.53|78.05|77.55|78.03|77.53|5
1735612280000|2024-12-31 02:31:20|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735565340000|2024-12-30 13:29:00|78.04|77.54|78.03|77.53|78.05|77.55|78.03|77.53|4
1735612290000|2024-12-31 02:31:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735565360000|2024-12-30 13:29:20|78.04|77.54|78.08|77.58|78.09|77.59|78.03|77.53|9
1735612300000|2024-12-31 02:31:40|76.33|75.83|76.33|75.83|76.33|75.83|76.32|75.82|3
1735565370000|2024-12-30 13:29:30|78.06|77.56|78.08|77.58|78.09|77.59|78.06|77.56|7
1735612310000|2024-12-31 02:31:50|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735565380000|2024-12-30 13:29:40|78.06|77.56|78.06|77.56|78.06|77.56|78.06|77.56|1
1735612320000|2024-12-31 02:32:00|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735565390000|2024-12-30 13:29:50|78.07|77.57|78.09|77.59|78.09|77.59|78.07|77.57|3
1735612330000|2024-12-31 02:32:10|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735565400000|2024-12-30 13:30:00|78.07|77.57|78.05|77.55|78.09|77.59|78.04|77.54|11
1735612340000|2024-12-31 02:32:20|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735565410000|2024-12-30 13:30:10|78.04|77.54|78.09|77.59|78.09|77.59|78.03|77.53|8
1735612350000|2024-12-31 02:32:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|2
1735565420000|2024-12-30 13:30:20|78.11|77.61|78.18|77.68|78.18|77.68|78.1|77.6|7
1735612360000|2024-12-31 02:32:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735565430000|2024-12-30 13:30:30|78.16|77.66|78.18|77.68|78.18|77.68|78.13|77.63|8
1735612370000|2024-12-31 02:32:50|76.26|75.76|76.3|75.8|76.3|75.8|76.26|75.76|3
1735565440000|2024-12-30 13:30:40|78.19|77.69|78.22|77.72|78.23|77.73|78.19|77.69|12
1735612380000|2024-12-31 02:33:00|76.31|75.81|76.35|75.85|76.35|75.85|76.31|75.81|5
1735565450000|2024-12-30 13:30:50|78.23|77.73|78.24|77.74|78.24|77.74|78.22|77.72|4
1735612390000|2024-12-31 02:33:10|76.34|75.84|76.34|75.84|76.34|75.84|76.33|75.83|3
1735565460000|2024-12-30 13:31:00|78.25|77.75|78.34|77.84|78.34|77.84|78.24|77.74|7
1735612400000|2024-12-31 02:33:20|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735565470000|2024-12-30 13:31:10|78.33|77.83|78.3|77.8|78.35|77.85|78.29|77.79|10
1735612420000|2024-12-31 02:33:40|76.33|75.83|76.37|75.87|76.37|75.87|76.33|75.83|4
1735565480000|2024-12-30 13:31:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|7
1735612430000|2024-12-31 02:33:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|4
1735565490000|2024-12-30 13:31:30|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|2
1735612440000|2024-12-31 02:34:00|76.41|75.91|76.44|75.94|76.46|75.96|76.41|75.91|7
1735565510000|2024-12-30 13:31:50|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|4
1735612450000|2024-12-31 02:34:10|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735565520000|2024-12-30 13:32:00|78.22|77.72|78.16|77.66|78.22|77.72|78.13|77.63|13
1735612460000|2024-12-31 02:34:20|76.43|75.93|76.45|75.95|76.45|75.95|76.43|75.93|5
1735565530000|2024-12-30 13:32:10|78.15|77.65|78.19|77.69|78.2|77.7|78.15|77.65|9
1735612470000|2024-12-31 02:34:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735565540000|2024-12-30 13:32:20|78.2|77.7|78.19|77.69|78.2|77.7|78.18|77.68|6
1735612490000|2024-12-31 02:34:50|76.45|75.95|76.45|75.95|76.45|75.95|76.45|75.95|1
1735565550000|2024-12-30 13:32:30|78.2|77.7|78.16|77.66|78.21|77.71|78.14|77.64|10
1735612510000|2024-12-31 02:35:10|76.46|75.96|76.42|75.92|76.46|75.96|76.42|75.92|7
1735565560000|2024-12-30 13:32:40|78.15|77.65|78.1|77.6|78.16|77.66|78.1|77.6|8
1735612520000|2024-12-31 02:35:20|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735565570000|2024-12-30 13:32:50|78.09|77.59|78.08|77.58|78.09|77.59|78.07|77.57|4
1735612530000|2024-12-31 02:35:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735565580000|2024-12-30 13:33:00|78.09|77.59|78.12|77.62|78.13|77.63|78.09|77.59|9
1735612550000|2024-12-31 02:35:50|76.41|75.91|76.39|75.89|76.41|75.91|76.37|75.87|8
1735565590000|2024-12-30 13:33:10|78.13|77.63|78.12|77.62|78.14|77.64|78.1|77.6|10
1735612560000|2024-12-31 02:36:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|5
1735565600000|2024-12-30 13:33:20|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|10
1735612570000|2024-12-31 02:36:10|76.36|75.86|76.36|75.86|76.37|75.87|76.36|75.86|5
1735565610000|2024-12-30 13:33:30|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735612580000|2024-12-31 02:36:20|76.37|75.87|76.4|75.9|76.41|75.91|76.37|75.87|4
1735565630000|2024-12-30 13:33:50|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735612590000|2024-12-31 02:36:30|76.39|75.89|76.36|75.86|76.39|75.89|76.36|75.86|4
1735565650000|2024-12-30 13:34:10|78.09|77.59|78.09|77.59|78.1|77.6|78.07|77.57|8
1735612600000|2024-12-31 02:36:40|76.37|75.87|76.35|75.85|76.37|75.87|76.35|75.85|3
1735565660000|2024-12-30 13:34:20|78.08|77.58|78.05|77.55|78.08|77.58|78.05|77.55|3
1735612610000|2024-12-31 02:36:50|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|5
1735565670000|2024-12-30 13:34:30|78.04|77.54|78.04|77.54|78.04|77.54|78.04|77.54|1
1735612630000|2024-12-31 02:37:10|76.35|75.85|76.33|75.83|76.35|75.85|76.32|75.82|7
1735565690000|2024-12-30 13:34:50|78.03|77.53|78.03|77.53|78.03|77.53|78.03|77.53|1
1735612640000|2024-12-31 02:37:20|76.34|75.84|76.35|75.85|76.36|75.86|76.34|75.84|4
1735565710000|2024-12-30 13:35:10|78.02|77.52|78.01|77.51|78.02|77.52|78|77.5|4
1735612650000|2024-12-31 02:37:30|76.33|75.83|76.29|75.79|76.33|75.83|76.28|75.78|6
1735565730000|2024-12-30 13:35:30|78|77.5|78|77.5|78|77.5|78|77.5|1
1735612660000|2024-12-31 02:37:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735565740000|2024-12-30 13:35:40|77.99|77.49|77.99|77.49|78|77.5|77.99|77.49|3
1735612670000|2024-12-31 02:37:50|76.29|75.79|76.27|75.77|76.29|75.79|76.26|75.76|4
1735565750000|2024-12-30 13:35:50|77.98|77.48|77.96|77.46|77.98|77.48|77.95|77.45|9
1735612680000|2024-12-31 02:38:00|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|5
1735565760000|2024-12-30 13:36:00|77.95|77.45|77.99|77.49|78.01|77.51|77.94|77.44|18
1735612700000|2024-12-31 02:38:20|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735565770000|2024-12-30 13:36:10|78|77.5|77.99|77.49|78|77.5|77.97|77.47|9
1735612710000|2024-12-31 02:38:30|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|3
1735565780000|2024-12-30 13:36:20|77.98|77.48|77.96|77.46|77.98|77.48|77.94|77.44|9
1735612720000|2024-12-31 02:38:40|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735565790000|2024-12-30 13:36:30|77.95|77.45|77.94|77.44|77.95|77.45|77.93|77.43|3
1735612730000|2024-12-31 02:38:50|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|4
1735565800000|2024-12-30 13:36:40|77.95|77.45|77.95|77.45|77.98|77.48|77.94|77.44|12
1735612740000|2024-12-31 02:39:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735565810000|2024-12-30 13:36:50|77.96|77.46|77.88|77.38|77.96|77.46|77.86|77.36|8
1735612750000|2024-12-31 02:39:10|76.31|75.81|76.29|75.79|76.33|75.83|76.29|75.79|7
1735565820000|2024-12-30 13:37:00|77.87|77.37|77.85|77.35|77.87|77.37|77.85|77.35|4
1735612760000|2024-12-31 02:39:20|76.3|75.8|76.31|75.81|76.31|75.81|76.3|75.8|2
1735565840000|2024-12-30 13:37:20|77.82|77.32|77.64|77.14|77.84|77.34|77.64|77.14|16
1735612770000|2024-12-31 02:39:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735565850000|2024-12-30 13:37:30|77.6|77.1|77.52|77.02|77.6|77.1|77.46|76.96|11
1735612790000|2024-12-31 02:39:50|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|2
1735565860000|2024-12-30 13:37:40|77.51|77.01|77.52|77.02|77.52|77.02|77.5|77|6
1735612800000|2024-12-31 02:40:00|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|4
1735565870000|2024-12-30 13:37:50|77.53|77.03|77.64|77.14|77.64|77.14|77.52|77.02|19
1735612810000|2024-12-31 02:40:10|76.3|75.8|76.26|75.76|76.3|75.8|76.26|75.76|6
1735565880000|2024-12-30 13:38:00|77.63|77.13|77.64|77.14|77.64|77.14|77.61|77.11|8
1735612820000|2024-12-31 02:40:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735565890000|2024-12-30 13:38:10|77.63|77.13|77.54|77.04|77.63|77.13|77.54|77.04|10
1735612830000|2024-12-31 02:40:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735565900000|2024-12-30 13:38:20|77.53|77.03|77.48|76.98|77.53|77.03|77.48|76.98|6
1735612840000|2024-12-31 02:40:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735565910000|2024-12-30 13:38:30|77.47|76.97|77.59|77.09|77.59|77.09|77.47|76.97|9
1735612860000|2024-12-31 02:41:00|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|3
1735565920000|2024-12-30 13:38:40|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|2
1735612870000|2024-12-31 02:41:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735565930000|2024-12-30 13:38:50|77.64|77.14|77.77|77.27|77.77|77.27|77.63|77.13|10
1735612880000|2024-12-31 02:41:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1735565940000|2024-12-30 13:39:00|77.79|77.29|77.8|77.3|77.82|77.32|77.79|77.29|9
1735612890000|2024-12-31 02:41:30|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735565950000|2024-12-30 13:39:10|77.81|77.31|77.83|77.33|77.92|77.42|77.81|77.31|12
1735612900000|2024-12-31 02:41:40|76.3|75.8|76.32|75.82|76.32|75.82|76.29|75.79|9
1735565960000|2024-12-30 13:39:20|77.82|77.32|77.76|77.26|77.83|77.33|77.76|77.26|14
1735612910000|2024-12-31 02:41:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735565970000|2024-12-30 13:39:30|77.77|77.27|77.8|77.3|77.87|77.37|77.73|77.23|16
1735612920000|2024-12-31 02:42:00|76.3|75.8|76.29|75.79|76.31|75.81|76.29|75.79|4
1735565980000|2024-12-30 13:39:40|77.81|77.31|77.74|77.24|77.81|77.31|77.74|77.24|12
1735612930000|2024-12-31 02:42:10|76.28|75.78|76.28|75.78|76.29|75.79|76.28|75.78|3
1735565990000|2024-12-30 13:39:50|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|5
1735612940000|2024-12-31 02:42:20|76.26|75.76|76.23|75.73|76.26|75.76|76.23|75.73|6
1735566000000|2024-12-30 13:40:00|77.68|77.18|77.66|77.16|77.69|77.19|77.66|77.16|10
1735612960000|2024-12-31 02:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735566010000|2024-12-30 13:40:10|77.78|77.28|77.75|77.25|77.78|77.28|77.74|77.24|7
1735612970000|2024-12-31 02:42:50|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|7
1735566020000|2024-12-30 13:40:20|77.76|77.26|77.78|77.28|77.78|77.28|77.74|77.24|11
1735612980000|2024-12-31 02:43:00|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735566030000|2024-12-30 13:40:30|77.77|77.27|77.77|77.27|77.79|77.29|77.76|77.26|13
1735612990000|2024-12-31 02:43:10|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735566040000|2024-12-30 13:40:40|77.78|77.28|77.75|77.25|77.79|77.29|77.75|77.25|6
1735613000000|2024-12-31 02:43:20|76.22|75.72|76.24|75.74|76.24|75.74|76.22|75.72|3
1735566050000|2024-12-30 13:40:50|77.76|77.26|77.8|77.3|77.8|77.3|77.76|77.26|10
1735613010000|2024-12-31 02:43:30|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735566060000|2024-12-30 13:41:00|77.79|77.29|77.68|77.18|77.79|77.29|77.68|77.18|15
1735613020000|2024-12-31 02:43:40|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|4
1735566070000|2024-12-30 13:41:10|77.67|77.17|77.73|77.23|77.76|77.26|77.67|77.17|14
1735613030000|2024-12-31 02:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|4
1735566080000|2024-12-30 13:41:20|77.74|77.24|77.84|77.34|77.85|77.35|77.72|77.22|11
1735613040000|2024-12-31 02:44:00|76.24|75.74|76.26|75.76|76.26|75.76|76.24|75.74|5
1735566090000|2024-12-30 13:41:30|77.83|77.33|77.84|77.34|77.86|77.36|77.82|77.32|9
1735613050000|2024-12-31 02:44:10|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735566100000|2024-12-30 13:41:40|77.83|77.33|77.82|77.32|77.83|77.33|77.81|77.31|4
1735613060000|2024-12-31 02:44:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|2
1735566110000|2024-12-30 13:41:50|77.81|77.31|77.83|77.33|77.86|77.36|77.79|77.29|11
1735613070000|2024-12-31 02:44:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735566120000|2024-12-30 13:42:00|77.84|77.34|77.82|77.32|77.84|77.34|77.8|77.3|9
1735613100000|2024-12-31 02:45:00|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|6
1735566130000|2024-12-30 13:42:10|77.84|77.34|77.86|77.36|77.86|77.36|77.81|77.31|10
1735613110000|2024-12-31 02:45:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735566140000|2024-12-30 13:42:20|77.87|77.37|77.89|77.39|77.91|77.41|77.87|77.37|7
1735613120000|2024-12-31 02:45:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735566150000|2024-12-30 13:42:30|78.02|77.52|78.03|77.53|78.06|77.56|78.01|77.51|9
1735613130000|2024-12-31 02:45:30|76.18|75.68|76.18|75.68|76.18|75.68|76.17|75.67|3
1735566160000|2024-12-30 13:42:40|78.04|77.54|77.99|77.49|78.04|77.54|77.99|77.49|4
1735613140000|2024-12-31 02:45:40|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735566170000|2024-12-30 13:42:50|77.98|77.48|77.89|77.39|77.98|77.48|77.89|77.39|14
1735613150000|2024-12-31 02:45:50|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735566180000|2024-12-30 13:43:00|77.87|77.37|77.83|77.33|77.87|77.37|77.83|77.33|8
1735613160000|2024-12-31 02:46:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|3
1735566190000|2024-12-30 13:43:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735613180000|2024-12-31 02:46:20|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735566200000|2024-12-30 13:43:20|77.86|77.36|77.86|77.36|77.87|77.37|77.86|77.36|3
1735613200000|2024-12-31 02:46:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735566210000|2024-12-30 13:43:30|77.85|77.35|77.82|77.32|77.85|77.35|77.82|77.32|6
1735613220000|2024-12-31 02:47:00|76.29|75.79|76.31|75.81|76.31|75.81|76.28|75.78|8
1735566220000|2024-12-30 13:43:40|77.83|77.33|77.84|77.34|77.85|77.35|77.82|77.32|8
1735613230000|2024-12-31 02:47:10|76.3|75.8|76.3|75.8|76.31|75.81|76.3|75.8|5
1735566230000|2024-12-30 13:43:50|77.83|77.33|77.82|77.32|77.84|77.34|77.79|77.29|12
1735613240000|2024-12-31 02:47:20|76.29|75.79|76.31|75.81|76.32|75.82|76.28|75.78|6
1735566240000|2024-12-30 13:44:00|77.81|77.31|77.76|77.26|77.83|77.33|77.76|77.26|15
1735613250000|2024-12-31 02:47:30|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|4
1735566250000|2024-12-30 13:44:10|77.77|77.27|77.83|77.33|77.83|77.33|77.77|77.27|8
1735613260000|2024-12-31 02:47:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735566260000|2024-12-30 13:44:20|77.82|77.32|77.79|77.29|77.82|77.32|77.77|77.27|6
1735613270000|2024-12-31 02:47:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1735566270000|2024-12-30 13:44:30|77.77|77.27|77.79|77.29|77.81|77.31|77.75|77.25|8
1735613280000|2024-12-31 02:48:00|76.26|75.76|76.26|75.76|76.27|75.77|76.26|75.76|3
1735566280000|2024-12-30 13:44:40|77.78|77.28|77.8|77.3|77.8|77.3|77.77|77.27|6
1735613290000|2024-12-31 02:48:10|76.27|75.77|76.28|75.78|76.3|75.8|76.27|75.77|4
1735566290000|2024-12-30 13:44:50|77.81|77.31|77.82|77.32|77.82|77.32|77.79|77.29|8
1735613300000|2024-12-31 02:48:20|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735566300000|2024-12-30 13:45:00|77.81|77.31|77.76|77.26|77.81|77.31|77.76|77.26|15
1735613310000|2024-12-31 02:48:30|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|4
1735566310000|2024-12-30 13:45:10|77.77|77.27|77.74|77.24|77.82|77.32|77.74|77.24|13
1735613320000|2024-12-31 02:48:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735566320000|2024-12-30 13:45:20|77.73|77.23|77.75|77.25|77.76|77.26|77.72|77.22|12
1735613330000|2024-12-31 02:48:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735566330000|2024-12-30 13:45:30|77.74|77.24|77.81|77.31|77.84|77.34|77.74|77.24|17
1735613340000|2024-12-31 02:49:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735566340000|2024-12-30 13:45:40|77.8|77.3|77.77|77.27|77.8|77.3|77.76|77.26|7
1735613350000|2024-12-31 02:49:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|6
1735566350000|2024-12-30 13:45:50|77.76|77.26|77.77|77.27|77.8|77.3|77.76|77.26|8
1735613390000|2024-12-31 02:49:50|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735566360000|2024-12-30 13:46:00|77.76|77.26|77.66|77.16|77.76|77.26|77.66|77.16|10
1735613400000|2024-12-31 02:50:00|76.21|75.71|76.3|75.8|76.3|75.8|76.21|75.71|8
1735566370000|2024-12-30 13:46:10|77.68|77.18|77.71|77.21|77.72|77.22|77.68|77.18|9
1735613410000|2024-12-31 02:50:10|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1735566380000|2024-12-30 13:46:20|77.73|77.23|77.76|77.26|77.83|77.33|77.73|77.23|14
1735613420000|2024-12-31 02:50:20|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|4
1735566390000|2024-12-30 13:46:30|77.75|77.25|77.82|77.32|77.82|77.32|77.75|77.25|7
1735613430000|2024-12-31 02:50:30|76.24|75.74|76.24|75.74|76.25|75.75|76.23|75.73|5
1735566400000|2024-12-30 13:46:40|77.83|77.33|77.83|77.33|77.85|77.35|77.83|77.33|9
1735613440000|2024-12-31 02:50:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735566410000|2024-12-30 13:46:50|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735613450000|2024-12-31 02:50:50|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735566420000|2024-12-30 13:47:00|77.84|77.34|77.87|77.37|77.89|77.39|77.83|77.33|6
1735613460000|2024-12-31 02:51:00|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1735566430000|2024-12-30 13:47:10|77.86|77.36|77.82|77.32|77.86|77.36|77.81|77.31|9
1735613470000|2024-12-31 02:51:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1735566440000|2024-12-30 13:47:20|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|7
1735613480000|2024-12-31 02:51:20|76.22|75.72|76.19|75.69|76.23|75.73|76.19|75.69|6
1735566450000|2024-12-30 13:47:30|77.73|77.23|77.71|77.21|77.74|77.24|77.71|77.21|8
1735613490000|2024-12-31 02:51:30|76.2|75.7|76.21|75.71|76.22|75.72|76.19|75.69|6
1735566460000|2024-12-30 13:47:40|77.72|77.22|77.71|77.21|77.72|77.22|77.66|77.16|10
1735613500000|2024-12-31 02:51:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735566470000|2024-12-30 13:47:50|77.7|77.2|77.69|77.19|77.7|77.2|77.68|77.18|6
1735613510000|2024-12-31 02:51:50|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735566480000|2024-12-30 13:48:00|77.7|77.2|77.69|77.19|77.76|77.26|77.69|77.19|14
1735613520000|2024-12-31 02:52:00|76.26|75.76|76.28|75.78|76.28|75.78|76.26|75.76|3
1735566490000|2024-12-30 13:48:10|77.68|77.18|77.69|77.19|77.72|77.22|77.67|77.17|11
1735613530000|2024-12-31 02:52:10|76.27|75.77|76.26|75.76|76.27|75.77|76.25|75.75|6
1735566500000|2024-12-30 13:48:20|77.7|77.2|77.73|77.23|77.73|77.23|77.69|77.19|10
1735613540000|2024-12-31 02:52:20|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|4
1735566510000|2024-12-30 13:48:30|77.72|77.22|77.68|77.18|77.73|77.23|77.65|77.15|9
1735613550000|2024-12-31 02:52:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735566520000|2024-12-30 13:48:40|77.69|77.19|77.71|77.21|77.73|77.23|77.67|77.17|12
1735613560000|2024-12-31 02:52:40|76.24|75.74|76.24|75.74|76.27|75.77|76.24|75.74|4
1735566530000|2024-12-30 13:48:50|77.72|77.22|77.73|77.23|77.73|77.23|77.71|77.21|4
1735613570000|2024-12-31 02:52:50|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735566540000|2024-12-30 13:49:00|77.74|77.24|77.68|77.18|77.75|77.25|77.67|77.17|11
1735613580000|2024-12-31 02:53:00|76.23|75.73|76.23|75.73|76.23|75.73|76.22|75.72|3
1735566550000|2024-12-30 13:49:10|77.67|77.17|77.61|77.11|77.67|77.17|77.61|77.11|10
1735613590000|2024-12-31 02:53:10|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735566560000|2024-12-30 13:49:20|77.59|77.09|77.49|76.99|77.59|77.09|77.47|76.97|11
1735613610000|2024-12-31 02:53:30|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735566570000|2024-12-30 13:49:30|77.5|77|77.52|77.02|77.52|77.02|77.5|77|4
1735613630000|2024-12-31 02:53:50|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735566580000|2024-12-30 13:49:40|77.53|77.03|77.51|77.01|77.54|77.04|77.51|77.01|5
1735613640000|2024-12-31 02:54:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735566590000|2024-12-30 13:49:50|77.5|77|77.47|76.97|77.5|77|77.44|76.94|11
1735613650000|2024-12-31 02:54:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|2
1735613660000|2024-12-31 02:54:20|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|6
1735566600000|2024-12-30 13:50:00|77.46|76.96|77.46|76.96|77.51|77.01|77.45|76.95|16
1735613670000|2024-12-31 02:54:30|76.14|75.64|76.1|75.6|76.14|75.64|76.1|75.6|8
1735566610000|2024-12-30 13:50:10|77.45|76.95|77.34|76.84|77.45|76.95|77.34|76.84|8
1735613680000|2024-12-31 02:54:40|76.09|75.59|76.02|75.52|76.09|75.59|76.02|75.52|7
1735566620000|2024-12-30 13:50:20|77.3|76.8|77.17|76.67|77.33|76.83|77.16|76.66|18
1735613690000|2024-12-31 02:54:50|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735566630000|2024-12-30 13:50:30|77.16|76.66|77.12|76.62|77.17|76.67|77.12|76.62|11
1735566640000|2024-12-30 13:50:40|77.11|76.61|77.03|76.53|77.11|76.61|76.97|76.47|11
1735613700000|2024-12-31 02:55:00|76.02|75.52|76.05|75.55|76.05|75.55|76.02|75.52|5
1735566650000|2024-12-30 13:50:50|77.05|76.55|77.03|76.53|77.05|76.55|77.02|76.52|7
1735613710000|2024-12-31 02:55:10|76.06|75.56|76.03|75.53|76.06|75.56|76.03|75.53|4
1735566660000|2024-12-30 13:51:00|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|13
1735613720000|2024-12-31 02:55:20|76.02|75.52|76|75.5|76.03|75.53|75.99|75.49|7
1735566670000|2024-12-30 13:51:10|76.91|76.41|76.74|76.24|76.91|76.41|76.74|76.24|11
1735613730000|2024-12-31 02:55:30|75.99|75.49|75.96|75.46|75.99|75.49|75.95|75.45|10
1735566680000|2024-12-30 13:51:20|76.63|76.13|76.5|76|76.65|76.15|76.5|76|12
1735613740000|2024-12-31 02:55:40|75.95|75.45|75.95|75.45|75.97|75.47|75.95|75.45|4
1735566690000|2024-12-30 13:51:30|76.51|76.01|76.81|76.31|76.83|76.33|76.51|76.01|26
1735613750000|2024-12-31 02:55:50|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735566700000|2024-12-30 13:51:40|76.8|76.3|76.83|76.33|76.83|76.33|76.74|76.24|10
1735613760000|2024-12-31 02:56:00|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735566710000|2024-12-30 13:51:50|76.86|76.36|77.01|76.51|77.04|76.54|76.86|76.36|19
1735613770000|2024-12-31 02:56:10|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|8
1735566720000|2024-12-30 13:52:00|76.99|76.49|76.96|76.46|76.99|76.49|76.93|76.43|14
1735613780000|2024-12-31 02:56:20|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|6
1735566730000|2024-12-30 13:52:10|76.99|76.49|76.97|76.47|77|76.5|76.94|76.44|20
1735613790000|2024-12-31 02:56:30|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735566740000|2024-12-30 13:52:20|76.98|76.48|76.94|76.44|76.98|76.48|76.91|76.41|16
1735613800000|2024-12-31 02:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735566750000|2024-12-30 13:52:30|76.93|76.43|76.93|76.43|76.93|76.43|76.93|76.43|1
1735613810000|2024-12-31 02:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735566760000|2024-12-30 13:52:40|76.94|76.44|77.13|76.63|77.16|76.66|76.94|76.44|14
1735613820000|2024-12-31 02:57:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735566770000|2024-12-30 13:52:50|77.12|76.62|77.14|76.64|77.14|76.64|77.09|76.59|10
1735613830000|2024-12-31 02:57:10|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|8
1735566780000|2024-12-30 13:53:00|77.16|76.66|77.11|76.61|77.16|76.66|77.11|76.61|8
1735613840000|2024-12-31 02:57:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|4
1735566790000|2024-12-30 13:53:10|77.12|76.62|77.14|76.64|77.19|76.69|77.12|76.62|11
1735613860000|2024-12-31 02:57:40|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735566800000|2024-12-30 13:53:20|77.13|76.63|77.18|76.68|77.18|76.68|77.11|76.61|16
1735613870000|2024-12-31 02:57:50|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735566810000|2024-12-30 13:53:30|77.17|76.67|77.28|76.78|77.28|76.78|77.17|76.67|14
1735613880000|2024-12-31 02:58:00|75.96|75.46|76|75.5|76|75.5|75.96|75.46|5
1735566820000|2024-12-30 13:53:40|77.23|76.73|77.2|76.7|77.24|76.74|77.2|76.7|8
1735613890000|2024-12-31 02:58:10|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735566830000|2024-12-30 13:53:50|77.21|76.71|77.31|76.81|77.31|76.81|77.21|76.71|9
1735613900000|2024-12-31 02:58:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735566840000|2024-12-30 13:54:00|77.29|76.79|77.23|76.73|77.3|76.8|77.23|76.73|15
1735613910000|2024-12-31 02:58:30|76|75.5|75.96|75.46|76|75.5|75.96|75.46|4
1735566850000|2024-12-30 13:54:10|77.22|76.72|77.24|76.74|77.24|76.74|77.21|76.71|6
1735613920000|2024-12-31 02:58:40|75.95|75.45|75.93|75.43|75.95|75.45|75.91|75.41|6
1735566860000|2024-12-30 13:54:20|77.25|76.75|77.2|76.7|77.28|76.78|77.2|76.7|19
1735613930000|2024-12-31 02:58:50|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|5
1735566870000|2024-12-30 13:54:30|77.19|76.69|77.19|76.69|77.21|76.71|77.16|76.66|9
1735613940000|2024-12-31 02:59:00|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735566880000|2024-12-30 13:54:40|77.2|76.7|77.23|76.73|77.26|76.76|77.2|76.7|13
1735613950000|2024-12-31 02:59:10|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735566890000|2024-12-30 13:54:50|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|8
1735613960000|2024-12-31 02:59:20|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|4
1735566900000|2024-12-30 13:55:00|77.17|76.67|77.13|76.63|77.19|76.69|77.12|76.62|14
1735613970000|2024-12-31 02:59:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735566910000|2024-12-30 13:55:10|77.12|76.62|77.11|76.61|77.13|76.63|77.09|76.59|9
1735613980000|2024-12-31 02:59:40|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|3
1735566920000|2024-12-30 13:55:20|77.12|76.62|77.04|76.54|77.12|76.62|77.04|76.54|7
1735614000000|2024-12-31 03:00:00|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735566930000|2024-12-30 13:55:30|77.03|76.53|77.04|76.54|77.05|76.55|77.03|76.53|3
1735614020000|2024-12-31 03:00:20|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735566940000|2024-12-30 13:55:40|77.03|76.53|76.94|76.44|77.03|76.53|76.94|76.44|6
1735614030000|2024-12-31 03:00:30|75.99|75.49|76.01|75.51|76.01|75.51|75.99|75.49|3
1735566950000|2024-12-30 13:55:50|76.93|76.43|76.94|76.44|76.94|76.44|76.91|76.41|8
1735614040000|2024-12-31 03:00:40|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735566960000|2024-12-30 13:56:00|76.93|76.43|76.88|76.38|76.93|76.43|76.86|76.36|11
1735614050000|2024-12-31 03:00:50|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735566970000|2024-12-30 13:56:10|76.89|76.39|76.85|76.35|76.92|76.42|76.85|76.35|13
1735614060000|2024-12-31 03:01:00|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|3
1735566980000|2024-12-30 13:56:20|76.86|76.36|76.97|76.47|76.97|76.47|76.86|76.36|6
1735614070000|2024-12-31 03:01:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735566990000|2024-12-30 13:56:30|76.96|76.46|76.92|76.42|76.96|76.46|76.91|76.41|13
1735614080000|2024-12-31 03:01:20|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|7
1735567000000|2024-12-30 13:56:40|76.91|76.41|76.89|76.39|76.91|76.41|76.86|76.36|7
1735614090000|2024-12-31 03:01:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|4
1735567010000|2024-12-30 13:56:50|76.87|76.37|76.89|76.39|76.89|76.39|76.86|76.36|4
1735614100000|2024-12-31 03:01:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|9
1735567020000|2024-12-30 13:57:00|76.9|76.4|76.91|76.41|76.91|76.41|76.89|76.39|4
1735614110000|2024-12-31 03:01:50|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735567030000|2024-12-30 13:57:10|76.9|76.4|76.85|76.35|76.9|76.4|76.84|76.34|12
1735614120000|2024-12-31 03:02:00|75.88|75.38|75.89|75.39|75.9|75.4|75.86|75.36|13
1735567040000|2024-12-30 13:57:20|76.84|76.34|76.74|76.24|76.84|76.34|76.74|76.24|8
1735614130000|2024-12-31 03:02:10|75.88|75.38|75.9|75.4|75.91|75.41|75.86|75.36|13
1735567050000|2024-12-30 13:57:30|76.75|76.25|76.72|76.22|76.76|76.26|76.72|76.22|13
1735614140000|2024-12-31 03:02:20|75.89|75.39|75.86|75.36|75.91|75.41|75.84|75.34|12
1735567060000|2024-12-30 13:57:40|76.7|76.2|76.78|76.28|76.78|76.28|76.67|76.17|19
1735614150000|2024-12-31 03:02:30|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735567070000|2024-12-30 13:57:50|76.77|76.27|76.8|76.3|76.82|76.32|76.74|76.24|14
1735614160000|2024-12-31 03:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735567080000|2024-12-30 13:58:00|76.79|76.29|76.67|76.17|76.79|76.29|76.67|76.17|13
1735614170000|2024-12-31 03:02:50|75.93|75.43|75.95|75.45|75.96|75.46|75.93|75.43|4
1735567090000|2024-12-30 13:58:10|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|15
1735614180000|2024-12-31 03:03:00|75.94|75.44|75.91|75.41|75.94|75.44|75.9|75.4|6
1735567100000|2024-12-30 13:58:20|76.7|76.2|76.68|76.18|76.72|76.22|76.68|76.18|10
1735614190000|2024-12-31 03:03:10|75.9|75.4|75.86|75.36|75.9|75.4|75.86|75.36|6
1735567110000|2024-12-30 13:58:30|76.69|76.19|76.7|76.2|76.73|76.23|76.69|76.19|11
1735614200000|2024-12-31 03:03:20|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735567120000|2024-12-30 13:58:40|76.69|76.19|76.73|76.23|76.73|76.23|76.66|76.16|7
1735614210000|2024-12-31 03:03:30|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|7
1735567130000|2024-12-30 13:58:50|76.72|76.22|76.7|76.2|76.73|76.23|76.7|76.2|6
1735614220000|2024-12-31 03:03:40|75.85|75.35|75.86|75.36|75.86|75.36|75.83|75.33|6
1735567140000|2024-12-30 13:59:00|76.71|76.21|76.69|76.19|76.71|76.21|76.65|76.15|13
1735614230000|2024-12-31 03:03:50|75.85|75.35|75.86|75.36|75.87|75.37|75.85|75.35|4
1735567150000|2024-12-30 13:59:10|76.71|76.21|76.71|76.21|76.81|76.31|76.7|76.2|18
1735614240000|2024-12-31 03:04:00|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735567160000|2024-12-30 13:59:20|76.72|76.22|76.72|76.22|76.75|76.25|76.72|76.22|7
1735614250000|2024-12-31 03:04:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735567170000|2024-12-30 13:59:30|76.73|76.23|76.75|76.25|76.76|76.26|76.72|76.22|7
1735614260000|2024-12-31 03:04:20|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735567180000|2024-12-30 13:59:40|76.74|76.24|76.62|76.12|76.75|76.25|76.62|76.12|12
1735614270000|2024-12-31 03:04:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|6
1735567190000|2024-12-30 13:59:50|76.61|76.11|76.58|76.08|76.61|76.11|76.54|76.04|8
1735614280000|2024-12-31 03:04:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735614290000|2024-12-31 03:04:50|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735567200000|2024-12-30 14:00:00|76.6|76.1|76.7|76.2|76.7|76.2|76.56|76.06|14
1735567210000|2024-12-30 14:00:10|76.69|76.19|76.64|76.14|76.69|76.19|76.62|76.12|13
1735614300000|2024-12-31 03:05:00|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|4
1735567220000|2024-12-30 14:00:20|76.63|76.13|76.52|76.02|76.64|76.14|76.51|76.01|15
1735614310000|2024-12-31 03:05:10|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|7
1735567230000|2024-12-30 14:00:30|76.51|76.01|76.64|76.14|76.65|76.15|76.46|75.96|21
1735614320000|2024-12-31 03:05:20|75.83|75.33|75.81|75.31|75.84|75.34|75.81|75.31|7
1735567240000|2024-12-30 14:00:40|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|12
1735614330000|2024-12-31 03:05:30|75.8|75.3|75.73|75.23|75.81|75.31|75.73|75.23|10
1735567250000|2024-12-30 14:00:50|76.6|76.1|76.57|76.07|76.61|76.11|76.52|76.02|13
1735614340000|2024-12-31 03:05:40|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|7
1735567260000|2024-12-30 14:01:00|76.58|76.08|76.62|76.12|76.62|76.12|76.58|76.08|7
1735614350000|2024-12-31 03:05:50|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735567270000|2024-12-30 14:01:10|76.64|76.14|76.67|76.17|76.68|76.18|76.63|76.13|6
1735614360000|2024-12-31 03:06:00|75.68|75.18|75.68|75.18|75.69|75.19|75.66|75.16|9
1735567280000|2024-12-30 14:01:20|76.68|76.18|76.85|76.35|76.85|76.35|76.68|76.18|19
1735614370000|2024-12-31 03:06:10|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|2
1735567290000|2024-12-30 14:01:30|76.83|76.33|76.75|76.25|76.84|76.34|76.72|76.22|15
1735614380000|2024-12-31 03:06:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735567300000|2024-12-30 14:01:40|76.76|76.26|76.84|76.34|76.88|76.38|76.76|76.26|15
1735614390000|2024-12-31 03:06:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735567310000|2024-12-30 14:01:50|76.83|76.33|76.71|76.21|76.83|76.33|76.7|76.2|15
1735614400000|2024-12-31 03:06:40|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735567320000|2024-12-30 14:02:00|76.72|76.22|76.83|76.33|76.83|76.33|76.72|76.22|11
1735614410000|2024-12-31 03:06:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735567330000|2024-12-30 14:02:10|76.85|76.35|76.87|76.37|76.88|76.38|76.84|76.34|13
1735614420000|2024-12-31 03:07:00|75.67|75.17|75.69|75.19|75.69|75.19|75.66|75.16|5
1735567340000|2024-12-30 14:02:20|76.88|76.38|76.91|76.41|76.94|76.44|76.83|76.33|19
1735614430000|2024-12-31 03:07:10|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|8
1735567350000|2024-12-30 14:02:30|76.9|76.4|76.91|76.41|76.91|76.41|76.9|76.4|6
1735614440000|2024-12-31 03:07:20|75.65|75.15|75.63|75.13|75.66|75.16|75.63|75.13|5
1735567360000|2024-12-30 14:02:40|76.92|76.42|76.96|76.46|76.99|76.49|76.92|76.42|12
1735614460000|2024-12-31 03:07:40|75.62|75.12|75.58|75.08|75.63|75.13|75.57|75.07|8
1735567370000|2024-12-30 14:02:50|76.97|76.47|76.97|76.47|76.98|76.48|76.97|76.47|7
1735614470000|2024-12-31 03:07:50|75.6|75.1|75.58|75.08|75.61|75.11|75.58|75.08|9
1735567380000|2024-12-30 14:03:00|76.98|76.48|77.02|76.52|77.02|76.52|76.97|76.47|6
1735614480000|2024-12-31 03:08:00|75.59|75.09|75.58|75.08|75.59|75.09|75.56|75.06|6
1735567390000|2024-12-30 14:03:10|77.01|76.51|77.02|76.52|77.02|76.52|77.01|76.51|2
1735614490000|2024-12-31 03:08:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|5
1735567400000|2024-12-30 14:03:20|77.03|76.53|76.89|76.39|77.03|76.53|76.89|76.39|13
1735614500000|2024-12-31 03:08:20|75.65|75.15|75.7|75.2|75.7|75.2|75.65|75.15|4
1735567410000|2024-12-30 14:03:30|76.9|76.4|76.94|76.44|76.94|76.44|76.9|76.4|7
1735614510000|2024-12-31 03:08:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735567420000|2024-12-30 14:03:40|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|9
1735614520000|2024-12-31 03:08:40|75.69|75.19|75.69|75.19|75.69|75.19|75.67|75.17|4
1735567430000|2024-12-30 14:03:50|76.94|76.44|76.99|76.49|77.04|76.54|76.94|76.44|13
1735614530000|2024-12-31 03:08:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735567440000|2024-12-30 14:04:00|76.98|76.48|76.92|76.42|76.98|76.48|76.91|76.41|15
1735614540000|2024-12-31 03:09:00|75.7|75.2|75.74|75.24|75.76|75.26|75.7|75.2|6
1735567450000|2024-12-30 14:04:10|76.91|76.41|76.93|76.43|76.93|76.43|76.9|76.4|5
1735614550000|2024-12-31 03:09:10|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|7
1735567460000|2024-12-30 14:04:20|76.91|76.41|76.9|76.4|76.95|76.45|76.89|76.39|14
1735614560000|2024-12-31 03:09:20|75.77|75.27|75.75|75.25|75.77|75.27|75.74|75.24|9
1735567470000|2024-12-30 14:04:30|76.88|76.38|76.85|76.35|76.88|76.38|76.82|76.32|14
1735614570000|2024-12-31 03:09:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735567480000|2024-12-30 14:04:40|76.84|76.34|76.9|76.4|76.9|76.4|76.84|76.34|6
1735614580000|2024-12-31 03:09:40|75.72|75.22|75.69|75.19|75.73|75.23|75.69|75.19|6
1735567490000|2024-12-30 14:04:50|76.91|76.41|76.87|76.37|76.93|76.43|76.84|76.34|13
1735614590000|2024-12-31 03:09:50|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|2
1735567500000|2024-12-30 14:05:00|76.88|76.38|76.81|76.31|76.88|76.38|76.8|76.3|15
1735614600000|2024-12-31 03:10:00|75.65|75.15|75.68|75.18|75.68|75.18|75.65|75.15|3
1735567510000|2024-12-30 14:05:10|76.83|76.33|76.85|76.35|76.87|76.37|76.83|76.33|8
1735614610000|2024-12-31 03:10:10|75.67|75.17|75.67|75.17|75.68|75.18|75.66|75.16|5
1735567520000|2024-12-30 14:05:20|76.87|76.37|76.9|76.4|76.93|76.43|76.87|76.37|9
1735614620000|2024-12-31 03:10:20|75.66|75.16|75.68|75.18|75.69|75.19|75.66|75.16|4
1735567530000|2024-12-30 14:05:30|76.91|76.41|76.91|76.41|76.92|76.42|76.91|76.41|5
1735614630000|2024-12-31 03:10:30|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|3
1735567540000|2024-12-30 14:05:40|76.88|76.38|76.8|76.3|76.9|76.4|76.8|76.3|15
1735614640000|2024-12-31 03:10:40|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735567550000|2024-12-30 14:05:50|76.79|76.29|76.74|76.24|76.8|76.3|76.72|76.22|14
1735614650000|2024-12-31 03:10:50|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|3
1735567560000|2024-12-30 14:06:00|76.73|76.23|76.78|76.28|76.81|76.31|76.69|76.19|14
1735614660000|2024-12-31 03:11:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|6
1735567570000|2024-12-30 14:06:10|76.74|76.24|76.83|76.33|76.83|76.33|76.73|76.23|10
1735614670000|2024-12-31 03:11:10|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735567580000|2024-12-30 14:06:20|76.84|76.34|76.8|76.3|76.85|76.35|76.78|76.28|12
1735614680000|2024-12-31 03:11:20|75.65|75.15|75.68|75.18|75.69|75.19|75.65|75.15|7
1735567590000|2024-12-30 14:06:30|76.81|76.31|76.91|76.41|76.91|76.41|76.81|76.31|8
1735614690000|2024-12-31 03:11:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735567600000|2024-12-30 14:06:40|76.92|76.42|76.94|76.44|76.95|76.45|76.92|76.42|11
1735614700000|2024-12-31 03:11:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735567610000|2024-12-30 14:06:50|76.96|76.46|76.98|76.48|76.98|76.48|76.96|76.46|7
1735614710000|2024-12-31 03:11:50|75.7|75.2|75.73|75.23|75.73|75.23|75.68|75.18|10
1735567620000|2024-12-30 14:07:00|76.99|76.49|76.94|76.44|77.01|76.51|76.94|76.44|8
1735614720000|2024-12-31 03:12:00|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735614730000|2024-12-31 03:12:10|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735567630000|2024-12-30 14:07:10|76.95|76.45|76.91|76.41|76.95|76.45|76.9|76.4|12
1735614740000|2024-12-31 03:12:20|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|5
1735567640000|2024-12-30 14:07:20|76.9|76.4|76.82|76.32|76.9|76.4|76.81|76.31|13
1735614750000|2024-12-31 03:12:30|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735567650000|2024-12-30 14:07:30|76.81|76.31|76.86|76.36|76.86|76.36|76.78|76.28|9
1735614760000|2024-12-31 03:12:40|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|8
1735567660000|2024-12-30 14:07:40|76.85|76.35|76.83|76.33|76.86|76.36|76.83|76.33|9
1735614770000|2024-12-31 03:12:50|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735567670000|2024-12-30 14:07:50|76.84|76.34|76.84|76.34|76.84|76.34|76.82|76.32|7
1735614780000|2024-12-31 03:13:00|75.66|75.16|75.68|75.18|75.7|75.2|75.65|75.15|8
1735567680000|2024-12-30 14:08:00|76.81|76.31|76.87|76.37|76.89|76.39|76.81|76.31|8
1735614790000|2024-12-31 03:13:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735567690000|2024-12-30 14:08:10|76.86|76.36|76.8|76.3|76.9|76.4|76.8|76.3|14
1735614800000|2024-12-31 03:13:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735567700000|2024-12-30 14:08:20|76.79|76.29|76.77|76.27|76.8|76.3|76.77|76.27|8
1735614810000|2024-12-31 03:13:30|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|3
1735567710000|2024-12-30 14:08:30|76.76|76.26|76.82|76.32|76.82|76.32|76.76|76.26|12
1735614820000|2024-12-31 03:13:40|75.68|75.18|75.69|75.19|75.7|75.2|75.68|75.18|3
1735567720000|2024-12-30 14:08:40|76.81|76.31|76.84|76.34|76.84|76.34|76.81|76.31|6
1735614830000|2024-12-31 03:13:50|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735567730000|2024-12-30 14:08:50|76.86|76.36|76.89|76.39|76.9|76.4|76.86|76.36|4
1735614840000|2024-12-31 03:14:00|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735567740000|2024-12-30 14:09:00|76.9|76.4|76.81|76.31|76.9|76.4|76.79|76.29|13
1735614850000|2024-12-31 03:14:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735567750000|2024-12-30 14:09:10|76.82|76.32|76.86|76.36|76.86|76.36|76.81|76.31|6
1735614860000|2024-12-31 03:14:20|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735567760000|2024-12-30 14:09:20|76.87|76.37|76.91|76.41|76.91|76.41|76.87|76.37|3
1735614870000|2024-12-31 03:14:30|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735567770000|2024-12-30 14:09:30|76.96|76.46|76.93|76.43|76.96|76.46|76.9|76.4|8
1735614880000|2024-12-31 03:14:40|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|2
1735567780000|2024-12-30 14:09:40|76.94|76.44|76.93|76.43|76.94|76.44|76.93|76.43|4
1735614890000|2024-12-31 03:14:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735567790000|2024-12-30 14:09:50|76.94|76.44|76.96|76.46|76.96|76.46|76.93|76.43|8
1735614900000|2024-12-31 03:15:00|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735567800000|2024-12-30 14:10:00|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|2
1735614910000|2024-12-31 03:15:10|75.74|75.24|75.75|75.25|75.75|75.25|75.73|75.23|4
1735567810000|2024-12-30 14:10:10|76.91|76.41|76.89|76.39|76.92|76.42|76.89|76.39|11
1735614920000|2024-12-31 03:15:20|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|5
1735567820000|2024-12-30 14:10:20|76.88|76.38|76.86|76.36|76.88|76.38|76.84|76.34|4
1735614930000|2024-12-31 03:15:30|75.75|75.25|75.74|75.24|75.75|75.25|75.74|75.24|2
1735567830000|2024-12-30 14:10:30|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|5
1735614940000|2024-12-31 03:15:40|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735567850000|2024-12-30 14:10:50|76.87|76.37|76.79|76.29|76.88|76.38|76.79|76.29|11
1735614950000|2024-12-31 03:15:50|75.74|75.24|75.72|75.22|75.75|75.25|75.72|75.22|4
1735567860000|2024-12-30 14:11:00|76.81|76.31|76.8|76.3|76.84|76.34|76.78|76.28|10
1735614960000|2024-12-31 03:16:00|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735567870000|2024-12-30 14:11:10|76.79|76.29|76.81|76.31|76.83|76.33|76.79|76.29|10
1735614970000|2024-12-31 03:16:10|75.71|75.21|75.72|75.22|75.73|75.23|75.71|75.21|4
1735567880000|2024-12-30 14:11:20|76.82|76.32|76.81|76.31|76.82|76.32|76.8|76.3|3
1735614980000|2024-12-31 03:16:20|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|8
1735567890000|2024-12-30 14:11:30|76.8|76.3|76.78|76.28|76.8|76.3|76.76|76.26|9
1735615000000|2024-12-31 03:16:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735567900000|2024-12-30 14:11:40|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|6
1735615020000|2024-12-31 03:17:00|75.61|75.11|75.5|75|75.61|75.11|75.5|75|7
1735567910000|2024-12-30 14:11:50|76.88|76.38|76.92|76.42|76.92|76.42|76.88|76.38|5
1735615030000|2024-12-31 03:17:10|75.51|75.01|75.5|75|75.51|75.01|75.5|75|2
1735567920000|2024-12-30 14:12:00|76.93|76.43|76.95|76.45|76.97|76.47|76.92|76.42|8
1735615040000|2024-12-31 03:17:20|75.51|75.01|75.51|75.01|75.53|75.03|75.51|75.01|5
1735567930000|2024-12-30 14:12:10|76.96|76.46|76.96|76.46|76.96|76.46|76.95|76.45|5
1735615050000|2024-12-31 03:17:30|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|2
1735567940000|2024-12-30 14:12:20|76.94|76.44|76.92|76.42|76.94|76.44|76.89|76.39|9
1735615060000|2024-12-31 03:17:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|2
1735567950000|2024-12-30 14:12:30|76.91|76.41|76.92|76.42|76.94|76.44|76.91|76.41|7
1735615070000|2024-12-31 03:17:50|75.56|75.06|75.57|75.07|75.58|75.08|75.56|75.06|3
1735567960000|2024-12-30 14:12:40|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|3
1735615080000|2024-12-31 03:18:00|75.58|75.08|75.68|75.18|75.68|75.18|75.57|75.07|8
1735567970000|2024-12-30 14:12:50|76.9|76.4|76.86|76.36|76.9|76.4|76.86|76.36|4
1735615090000|2024-12-31 03:18:10|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|5
1735567980000|2024-12-30 14:13:00|76.85|76.35|76.87|76.37|76.88|76.38|76.83|76.33|8
1735615100000|2024-12-31 03:18:20|75.73|75.23|75.71|75.21|75.74|75.24|75.7|75.2|6
1735568000000|2024-12-30 14:13:20|76.85|76.35|76.81|76.31|76.85|76.35|76.79|76.29|11
1735615110000|2024-12-31 03:18:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|4
1735568010000|2024-12-30 14:13:30|76.79|76.29|76.78|76.28|76.8|76.3|76.78|76.28|7
1735615120000|2024-12-31 03:18:40|75.73|75.23|75.7|75.2|75.74|75.24|75.7|75.2|7
1735568020000|2024-12-30 14:13:40|76.79|76.29|76.87|76.37|76.87|76.37|76.79|76.29|8
1735615130000|2024-12-31 03:18:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|6
1735568030000|2024-12-30 14:13:50|76.89|76.39|76.89|76.39|76.89|76.39|76.88|76.38|3
1735615140000|2024-12-31 03:19:00|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|5
1735568040000|2024-12-30 14:14:00|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|6
1735615150000|2024-12-31 03:19:10|75.72|75.22|75.7|75.2|75.72|75.22|75.7|75.2|3
1735568050000|2024-12-30 14:14:10|76.88|76.38|76.91|76.41|76.91|76.41|76.88|76.38|8
1735615170000|2024-12-31 03:19:30|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735568060000|2024-12-30 14:14:20|76.9|76.4|76.88|76.38|76.91|76.41|76.87|76.37|5
1735615180000|2024-12-31 03:19:40|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735568070000|2024-12-30 14:14:30|76.87|76.37|76.84|76.34|76.87|76.37|76.84|76.34|3
1735615190000|2024-12-31 03:19:50|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|5
1735568080000|2024-12-30 14:14:40|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|6
1735615200000|2024-12-31 03:20:00|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735568090000|2024-12-30 14:14:50|76.89|76.39|76.92|76.42|76.93|76.43|76.89|76.39|7
1735615210000|2024-12-31 03:20:10|75.67|75.17|75.73|75.23|75.74|75.24|75.67|75.17|8
1735568100000|2024-12-30 14:15:00|76.94|76.44|76.92|76.42|76.94|76.44|76.9|76.4|8
1735615220000|2024-12-31 03:20:20|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735568110000|2024-12-30 14:15:10|76.94|76.44|77|76.5|77|76.5|76.92|76.42|8
1735615230000|2024-12-31 03:20:30|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|6
1735568120000|2024-12-30 14:15:20|77.01|76.51|77.09|76.59|77.09|76.59|77.01|76.51|3
1735615240000|2024-12-31 03:20:40|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735568130000|2024-12-30 14:15:30|77.11|76.61|77.06|76.56|77.15|76.65|77.06|76.56|16
1735615250000|2024-12-31 03:20:50|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735568140000|2024-12-30 14:15:40|77.04|76.54|77.1|76.6|77.1|76.6|77.04|76.54|9
1735615270000|2024-12-31 03:21:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735568150000|2024-12-30 14:15:50|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|7
1735615280000|2024-12-31 03:21:20|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|6
1735568160000|2024-12-30 14:16:00|77.12|76.62|77.13|76.63|77.13|76.63|77.11|76.61|6
1735615290000|2024-12-31 03:21:30|75.79|75.29|75.75|75.25|75.79|75.29|75.75|75.25|6
1735568170000|2024-12-30 14:16:10|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735615310000|2024-12-31 03:21:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|4
1735568180000|2024-12-30 14:16:20|77.13|76.63|77.15|76.65|77.18|76.68|77.12|76.62|9
1735615320000|2024-12-31 03:22:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735568190000|2024-12-30 14:16:30|77.16|76.66|77.13|76.63|77.17|76.67|77.13|76.63|9
1735615330000|2024-12-31 03:22:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735568200000|2024-12-30 14:16:40|77.12|76.62|77.08|76.58|77.12|76.62|77.08|76.58|7
1735615340000|2024-12-31 03:22:20|75.82|75.32|75.81|75.31|75.82|75.32|75.81|75.31|2
1735568210000|2024-12-30 14:16:50|77.09|76.59|77.04|76.54|77.1|76.6|77.03|76.53|14
1735615350000|2024-12-31 03:22:30|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735568220000|2024-12-30 14:17:00|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|5
1735615360000|2024-12-31 03:22:40|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735568230000|2024-12-30 14:17:10|77.11|76.61|77.18|76.68|77.2|76.7|77.11|76.61|14
1735615370000|2024-12-31 03:22:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735568240000|2024-12-30 14:17:20|77.17|76.67|77.18|76.68|77.18|76.68|77.13|76.63|14
1735615380000|2024-12-31 03:23:00|75.86|75.36|76.1|75.6|76.1|75.6|75.86|75.36|12
1735568250000|2024-12-30 14:17:30|77.17|76.67|77.1|76.6|77.17|76.67|77.1|76.6|9
1735615390000|2024-12-31 03:23:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735568260000|2024-12-30 14:17:40|77.09|76.59|77.05|76.55|77.09|76.59|77.04|76.54|5
1735615400000|2024-12-31 03:23:20|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|6
1735568270000|2024-12-30 14:17:50|77.04|76.54|77.05|76.55|77.07|76.57|77.04|76.54|5
1735615410000|2024-12-31 03:23:30|76.1|75.6|76.06|75.56|76.1|75.6|76.05|75.55|8
1735568280000|2024-12-30 14:18:00|77.04|76.54|77.04|76.54|77.05|76.55|77.04|76.54|3
1735615420000|2024-12-31 03:23:40|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|5
1735568290000|2024-12-30 14:18:10|77.03|76.53|77.03|76.53|77.04|76.54|77.01|76.51|7
1735615430000|2024-12-31 03:23:50|76.06|75.56|76.09|75.59|76.1|75.6|76.06|75.56|4
1735568300000|2024-12-30 14:18:20|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|5
1735615440000|2024-12-31 03:24:00|76.08|75.58|76.05|75.55|76.08|75.58|76.05|75.55|3
1735568310000|2024-12-30 14:18:30|76.96|76.46|77.01|76.51|77.03|76.53|76.96|76.46|10
1735615450000|2024-12-31 03:24:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735568320000|2024-12-30 14:18:40|77.03|76.53|77.08|76.58|77.08|76.58|77.02|76.52|6
1735615460000|2024-12-31 03:24:20|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735568330000|2024-12-30 14:18:50|77.07|76.57|77.03|76.53|77.07|76.57|77.02|76.52|7
1735615470000|2024-12-31 03:24:30|76.06|75.56|76.1|75.6|76.1|75.6|76.06|75.56|5
1735568340000|2024-12-30 14:19:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735615480000|2024-12-31 03:24:40|76.11|75.61|76.12|75.62|76.13|75.63|76.11|75.61|5
1735568350000|2024-12-30 14:19:10|77.04|76.54|77.09|76.59|77.09|76.59|77.04|76.54|5
1735615490000|2024-12-31 03:24:50|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|5
1735568360000|2024-12-30 14:19:20|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735615500000|2024-12-31 03:25:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735568370000|2024-12-30 14:19:30|77.12|76.62|77.19|76.69|77.19|76.69|77.12|76.62|10
1735615510000|2024-12-31 03:25:10|76.21|75.71|76.19|75.69|76.22|75.72|76.19|75.69|5
1735568380000|2024-12-30 14:19:40|77.2|76.7|77.19|76.69|77.2|76.7|77.18|76.68|6
1735615520000|2024-12-31 03:25:20|76.18|75.68|76.16|75.66|76.19|75.69|76.16|75.66|6
1735568390000|2024-12-30 14:19:50|77.2|76.7|77.21|76.71|77.21|76.71|77.19|76.69|6
1735615530000|2024-12-31 03:25:30|76.15|75.65|76.13|75.63|76.15|75.65|76.12|75.62|5
1735568400000|2024-12-30 14:20:00|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|5
1735615540000|2024-12-31 03:25:40|76.12|75.62|76.12|75.62|76.12|75.62|76.11|75.61|3
1735568410000|2024-12-30 14:20:10|77.21|76.71|77.18|76.68|77.22|76.72|77.18|76.68|11
1735615560000|2024-12-31 03:26:00|76.11|75.61|76.11|75.61|76.11|75.61|76.11|75.61|1
1735568420000|2024-12-30 14:20:20|77.19|76.69|77.15|76.65|77.19|76.69|77.14|76.64|11
1735615570000|2024-12-31 03:26:10|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735568430000|2024-12-30 14:20:30|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735615580000|2024-12-31 03:26:20|76.08|75.58|76.06|75.56|76.08|75.58|76.05|75.55|6
1735568440000|2024-12-30 14:20:40|77.18|76.68|77.18|76.68|77.18|76.68|77.16|76.66|6
1735615590000|2024-12-31 03:26:30|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|4
1735568450000|2024-12-30 14:20:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|6
1735615600000|2024-12-31 03:26:40|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735568460000|2024-12-30 14:21:00|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|3
1735615610000|2024-12-31 03:26:50|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735568470000|2024-12-30 14:21:10|77.21|76.71|77.22|76.72|77.24|76.74|77.21|76.71|9
1735615620000|2024-12-31 03:27:00|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735568480000|2024-12-30 14:21:20|77.24|76.74|77.23|76.73|77.25|76.75|77.22|76.72|7
1735615630000|2024-12-31 03:27:10|76.02|75.52|76.02|75.52|76.04|75.54|76.01|75.51|9
1735568490000|2024-12-30 14:21:30|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|8
1735615640000|2024-12-31 03:27:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735568500000|2024-12-30 14:21:40|77.18|76.68|77.19|76.69|77.19|76.69|77.15|76.65|7
1735615650000|2024-12-31 03:27:30|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|3
1735568510000|2024-12-30 14:21:50|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735615660000|2024-12-31 03:27:40|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735568520000|2024-12-30 14:22:00|77.14|76.64|77.13|76.63|77.14|76.64|77.12|76.62|6
1735615670000|2024-12-31 03:27:50|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735568530000|2024-12-30 14:22:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|10
1735615680000|2024-12-31 03:28:00|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735568540000|2024-12-30 14:22:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735615690000|2024-12-31 03:28:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735568550000|2024-12-30 14:22:30|77.2|76.7|77.17|76.67|77.2|76.7|77.17|76.67|3
1735615700000|2024-12-31 03:28:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|6
1735568560000|2024-12-30 14:22:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|4
1735615710000|2024-12-31 03:28:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735568570000|2024-12-30 14:22:50|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|7
1735615720000|2024-12-31 03:28:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735568580000|2024-12-30 14:23:00|77.2|76.7|77.19|76.69|77.21|76.71|77.18|76.68|5
1735615750000|2024-12-31 03:29:10|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1735568590000|2024-12-30 14:23:10|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|4
1735615760000|2024-12-31 03:29:20|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735568600000|2024-12-30 14:23:20|77.18|76.68|77.16|76.66|77.18|76.68|77.16|76.66|3
1735615770000|2024-12-31 03:29:30|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735568610000|2024-12-30 14:23:30|77.17|76.67|77.18|76.68|77.19|76.69|77.16|76.66|5
1735615800000|2024-12-31 03:30:00|76.03|75.53|76.01|75.51|76.03|75.53|76|75.5|5
1735568620000|2024-12-30 14:23:40|77.17|76.67|77.14|76.64|77.18|76.68|77.14|76.64|6
1735615810000|2024-12-31 03:30:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735568630000|2024-12-30 14:23:50|77.13|76.63|77.09|76.59|77.13|76.63|77.09|76.59|3
1735615820000|2024-12-31 03:30:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|5
1735568640000|2024-12-30 14:24:00|77.08|76.58|77.05|76.55|77.08|76.58|77.05|76.55|4
1735615830000|2024-12-31 03:30:30|76.1|75.6|76.11|75.61|76.11|75.61|76.1|75.6|2
1735568650000|2024-12-30 14:24:10|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|4
1735615840000|2024-12-31 03:30:40|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735568660000|2024-12-30 14:24:20|77.05|76.55|77.08|76.58|77.1|76.6|77.05|76.55|11
1735615850000|2024-12-31 03:30:50|76.08|75.58|76.03|75.53|76.08|75.58|76.01|75.51|8
1735568670000|2024-12-30 14:24:30|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|4
1735615860000|2024-12-31 03:31:00|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|3
1735568680000|2024-12-30 14:24:40|77.12|76.62|77.18|76.68|77.18|76.68|77.11|76.61|8
1735615870000|2024-12-31 03:31:10|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735568690000|2024-12-30 14:24:50|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735615880000|2024-12-31 03:31:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735568700000|2024-12-30 14:25:00|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735615890000|2024-12-31 03:31:30|76.09|75.59|76.11|75.61|76.12|75.62|76.09|75.59|4
1735568710000|2024-12-30 14:25:10|77.14|76.64|77.17|76.67|77.19|76.69|77.14|76.64|5
1735615900000|2024-12-31 03:31:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|8
1735568720000|2024-12-30 14:25:20|77.16|76.66|77.13|76.63|77.17|76.67|77.12|76.62|10
1735615910000|2024-12-31 03:31:50|76.14|75.64|76.07|75.57|76.14|75.64|76.07|75.57|7
1735568730000|2024-12-30 14:25:30|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735615920000|2024-12-31 03:32:00|76.06|75.56|76.1|75.6|76.11|75.61|76.06|75.56|5
1735568750000|2024-12-30 14:25:50|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735615930000|2024-12-31 03:32:10|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|6
1735568760000|2024-12-30 14:26:00|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735615940000|2024-12-31 03:32:20|76.09|75.59|76.07|75.57|76.09|75.59|76.07|75.57|5
1735568770000|2024-12-30 14:26:10|77.11|76.61|77.13|76.63|77.13|76.63|77.1|76.6|6
1735615960000|2024-12-31 03:32:40|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|2
1735568780000|2024-12-30 14:26:20|77.11|76.61|77.07|76.57|77.11|76.61|77.06|76.56|7
1735615970000|2024-12-31 03:32:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|2
1735568790000|2024-12-30 14:26:30|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735615980000|2024-12-31 03:33:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735568800000|2024-12-30 14:26:40|77.05|76.55|77.06|76.56|77.06|76.56|77.05|76.55|2
1735616000000|2024-12-31 03:33:20|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|5
1735568810000|2024-12-30 14:26:50|77.05|76.55|77.02|76.52|77.06|76.56|77.02|76.52|6
1735616010000|2024-12-31 03:33:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735568820000|2024-12-30 14:27:00|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735616020000|2024-12-31 03:33:40|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735568830000|2024-12-30 14:27:10|77|76.5|77|76.5|77|76.5|77|76.5|1
1735616060000|2024-12-31 03:34:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735568840000|2024-12-30 14:27:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735616070000|2024-12-31 03:34:30|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|7
1735568850000|2024-12-30 14:27:30|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735616080000|2024-12-31 03:34:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735568860000|2024-12-30 14:27:40|77.06|76.56|77.07|76.57|77.08|76.58|77.06|76.56|5
1735616090000|2024-12-31 03:34:50|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735568870000|2024-12-30 14:27:50|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735568880000|2024-12-30 14:28:00|77.09|76.59|77.16|76.66|77.18|76.68|77.09|76.59|9
1735616100000|2024-12-31 03:35:00|76.01|75.51|76.01|75.51|76.02|75.52|76.01|75.51|3
1735568890000|2024-12-30 14:28:10|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735616110000|2024-12-31 03:35:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735568900000|2024-12-30 14:28:20|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735616120000|2024-12-31 03:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|5
1735568920000|2024-12-30 14:28:40|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735616130000|2024-12-31 03:35:30|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735568930000|2024-12-30 14:28:50|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735616140000|2024-12-31 03:35:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735568940000|2024-12-30 14:29:00|77.23|76.73|77.24|76.74|77.25|76.75|77.23|76.73|4
1735616150000|2024-12-31 03:35:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|4
1735568950000|2024-12-30 14:29:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735616170000|2024-12-31 03:36:10|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735568960000|2024-12-30 14:29:20|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735616180000|2024-12-31 03:36:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735568970000|2024-12-30 14:29:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735616190000|2024-12-31 03:36:30|75.9|75.4|75.92|75.42|75.93|75.43|75.9|75.4|3
1735568990000|2024-12-30 14:29:50|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|3
1735616200000|2024-12-31 03:36:40|75.93|75.43|75.97|75.47|75.98|75.48|75.93|75.43|9
1735616210000|2024-12-31 03:36:50|76.01|75.51|76.03|75.53|76.03|75.53|76|75.5|8
1735569000000|2024-12-30 14:30:00|77.33|76.83|77.32|76.82|77.34|76.84|77.32|76.82|6
1735616220000|2024-12-31 03:37:00|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735569010000|2024-12-30 14:30:10|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735616230000|2024-12-31 03:37:10|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735569020000|2024-12-30 14:30:20|77.32|76.82|77.28|76.78|77.33|76.83|77.28|76.78|6
1735616240000|2024-12-31 03:37:20|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|6
1735569030000|2024-12-30 14:30:30|77.29|76.79|77.23|76.73|77.31|76.81|77.23|76.73|9
1735616260000|2024-12-31 03:37:40|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735569040000|2024-12-30 14:30:40|77.22|76.72|77.19|76.69|77.23|76.73|77.19|76.69|4
1735616270000|2024-12-31 03:37:50|75.95|75.45|75.96|75.46|75.97|75.47|75.95|75.45|4
1735569050000|2024-12-30 14:30:50|77.18|76.68|77.12|76.62|77.18|76.68|77.12|76.62|10
1735616280000|2024-12-31 03:38:00|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|5
1735569060000|2024-12-30 14:31:00|77.05|76.55|77|76.5|77.07|76.57|77|76.5|10
1735616290000|2024-12-31 03:38:10|75.9|75.4|75.89|75.39|75.91|75.41|75.89|75.39|4
1735569070000|2024-12-30 14:31:10|76.99|76.49|77|76.5|77.02|76.52|76.99|76.49|8
1735616300000|2024-12-31 03:38:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735569080000|2024-12-30 14:31:20|77.01|76.51|77|76.5|77.01|76.51|77|76.5|2
1735616310000|2024-12-31 03:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735569090000|2024-12-30 14:31:30|76.99|76.49|76.98|76.48|77.01|76.51|76.96|76.46|12
1735616320000|2024-12-31 03:38:40|75.85|75.35|75.84|75.34|75.86|75.36|75.84|75.34|10
1735569100000|2024-12-30 14:31:40|76.97|76.47|76.92|76.42|76.97|76.47|76.92|76.42|6
1735616330000|2024-12-31 03:38:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|4
1735569110000|2024-12-30 14:31:50|76.94|76.44|76.94|76.44|76.97|76.47|76.93|76.43|12
1735616340000|2024-12-31 03:39:00|75.82|75.32|75.78|75.28|75.82|75.32|75.78|75.28|5
1735569120000|2024-12-30 14:32:00|76.93|76.43|76.94|76.44|76.96|76.46|76.92|76.42|10
1735616350000|2024-12-31 03:39:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|4
1735569130000|2024-12-30 14:32:10|76.93|76.43|76.88|76.38|76.94|76.44|76.88|76.38|11
1735616360000|2024-12-31 03:39:20|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735569140000|2024-12-30 14:32:20|76.87|76.37|76.84|76.34|76.88|76.38|76.84|76.34|8
1735616370000|2024-12-31 03:39:30|75.83|75.33|75.83|75.33|75.83|75.33|75.81|75.31|5
1735569150000|2024-12-30 14:32:30|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|11
1735616380000|2024-12-31 03:39:40|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735569160000|2024-12-30 14:32:40|76.79|76.29|76.75|76.25|76.79|76.29|76.75|76.25|6
1735616390000|2024-12-31 03:39:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735569170000|2024-12-30 14:32:50|76.76|76.26|76.74|76.24|76.76|76.26|76.74|76.24|3
1735616400000|2024-12-31 03:40:00|75.83|75.33|75.83|75.33|75.83|75.33|75.82|75.32|3
1735569180000|2024-12-30 14:33:00|76.75|76.25|76.73|76.23|76.75|76.25|76.64|76.14|17
1735616410000|2024-12-31 03:40:10|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735569190000|2024-12-30 14:33:10|76.72|76.22|76.66|76.16|76.72|76.22|76.65|76.15|9
1735616420000|2024-12-31 03:40:20|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735569200000|2024-12-30 14:33:20|76.65|76.15|76.64|76.14|76.65|76.15|76.63|76.13|3
1735616430000|2024-12-31 03:40:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735569210000|2024-12-30 14:33:30|76.63|76.13|76.59|76.09|76.63|76.13|76.59|76.09|6
1735616460000|2024-12-31 03:41:00|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735569220000|2024-12-30 14:33:40|76.6|76.1|76.46|75.96|76.6|76.1|76.43|75.93|17
1735616480000|2024-12-31 03:41:20|75.8|75.3|75.78|75.28|75.8|75.3|75.78|75.28|3
1735569230000|2024-12-30 14:33:50|76.47|75.97|76.49|75.99|76.5|76|76.42|75.92|18
1735616490000|2024-12-31 03:41:30|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735616510000|2024-12-31 03:41:50|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|6
1735569240000|2024-12-30 14:34:00|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|17
1735616540000|2024-12-31 03:42:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735569250000|2024-12-30 14:34:10|76.45|75.95|76.44|75.94|76.5|76|76.44|75.94|7
1735616550000|2024-12-31 03:42:30|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735569260000|2024-12-30 14:34:20|76.42|75.92|76.46|75.96|76.46|75.96|76.42|75.92|11
1735616560000|2024-12-31 03:42:40|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735569270000|2024-12-30 14:34:30|76.45|75.95|76.41|75.91|76.46|75.96|76.4|75.9|11
1735616570000|2024-12-31 03:42:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735569280000|2024-12-30 14:34:40|76.4|75.9|76.24|75.74|76.4|75.9|76.24|75.74|10
1735616580000|2024-12-31 03:43:00|75.66|75.16|75.68|75.18|75.68|75.18|75.65|75.15|5
1735569290000|2024-12-30 14:34:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|13
1735616590000|2024-12-31 03:43:10|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735616600000|2024-12-31 03:43:20|75.69|75.19|75.68|75.18|75.71|75.21|75.68|75.18|6
1735569300000|2024-12-30 14:35:00|76.24|75.74|76.05|75.55|76.24|75.74|76.05|75.55|12
1735616610000|2024-12-31 03:43:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735569310000|2024-12-30 14:35:10|76.04|75.54|75.95|75.45|76.04|75.54|75.93|75.43|13
1735616620000|2024-12-31 03:43:40|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735569320000|2024-12-30 14:35:20|75.99|75.49|75.95|75.45|76|75.5|75.95|75.45|9
1735616630000|2024-12-31 03:43:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|8
1735569330000|2024-12-30 14:35:30|75.94|75.44|75.92|75.42|75.94|75.44|75.76|75.26|24
1735616640000|2024-12-31 03:44:00|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735569340000|2024-12-30 14:35:40|75.96|75.46|76.01|75.51|76.13|75.63|75.96|75.46|19
1735616650000|2024-12-31 03:44:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|6
1735569350000|2024-12-30 14:35:50|76|75.5|75.99|75.49|76.01|75.51|75.99|75.49|12
1735616660000|2024-12-31 03:44:20|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735569360000|2024-12-30 14:36:00|75.97|75.47|75.93|75.43|75.99|75.49|75.84|75.34|21
1735616670000|2024-12-31 03:44:30|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|4
1735569370000|2024-12-30 14:36:10|75.96|75.46|76.16|75.66|76.16|75.66|75.96|75.46|20
1735616680000|2024-12-31 03:44:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735569380000|2024-12-30 14:36:20|76.17|75.67|76.27|75.77|76.28|75.78|76.16|75.66|18
1735616700000|2024-12-31 03:45:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735569390000|2024-12-30 14:36:30|76.29|75.79|76.29|75.79|76.31|75.81|76.2|75.7|17
1735616710000|2024-12-31 03:45:10|75.61|75.11|75.52|75.02|75.62|75.12|75.52|75.02|14
1735569400000|2024-12-30 14:36:40|76.3|75.8|76.44|75.94|76.44|75.94|76.29|75.79|22
1735616720000|2024-12-31 03:45:20|75.53|75.03|75.51|75.01|75.53|75.03|75.5|75|5
1735569410000|2024-12-30 14:36:50|76.45|75.95|76.4|75.9|76.45|75.95|76.36|75.86|13
1735616730000|2024-12-31 03:45:30|75.5|75|75.49|74.99|75.5|75|75.49|74.99|2
1735569420000|2024-12-30 14:37:00|76.37|75.87|76.38|75.88|76.39|75.89|76.36|75.86|14
1735616740000|2024-12-31 03:45:40|75.5|75|75.5|75|75.5|75|75.48|74.98|5
1735569430000|2024-12-30 14:37:10|76.37|75.87|76.28|75.78|76.39|75.89|76.28|75.78|13
1735616750000|2024-12-31 03:45:50|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735569440000|2024-12-30 14:37:20|76.27|75.77|76.32|75.82|76.32|75.82|76.26|75.76|18
1735616760000|2024-12-31 03:46:00|75.5|75|75.47|74.97|75.5|75|75.47|74.97|4
1735569450000|2024-12-30 14:37:30|76.33|75.83|76.2|75.7|76.35|75.85|76.18|75.68|16
1735616770000|2024-12-31 03:46:10|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|4
1735569460000|2024-12-30 14:37:40|76.17|75.67|76.25|75.75|76.3|75.8|76.17|75.67|20
1735616780000|2024-12-31 03:46:20|75.47|74.97|75.46|74.96|75.48|74.98|75.46|74.96|4
1735569470000|2024-12-30 14:37:50|76.24|75.74|76.21|75.71|76.24|75.74|76.2|75.7|11
1735616800000|2024-12-31 03:46:40|75.47|74.97|75.48|74.98|75.49|74.99|75.47|74.97|4
1735569480000|2024-12-30 14:38:00|76.22|75.72|76.3|75.8|76.3|75.8|76.22|75.72|18
1735616820000|2024-12-31 03:47:00|75.49|74.99|75.47|74.97|75.52|75.02|75.47|74.97|10
1735569490000|2024-12-30 14:38:10|76.32|75.82|76.35|75.85|76.4|75.9|76.31|75.81|18
1735616840000|2024-12-31 03:47:20|75.46|74.96|75.46|74.96|75.47|74.97|75.46|74.96|3
1735569500000|2024-12-30 14:38:20|76.36|75.86|76.31|75.81|76.36|75.86|76.29|75.79|14
1735616850000|2024-12-31 03:47:30|75.47|74.97|75.51|75.01|75.51|75.01|75.47|74.97|3
1735569510000|2024-12-30 14:38:30|76.3|75.8|76.27|75.77|76.3|75.8|76.26|75.76|8
1735616860000|2024-12-31 03:47:40|75.52|75.02|75.54|75.04|75.55|75.05|75.52|75.02|10
1735569520000|2024-12-30 14:38:40|76.26|75.76|76.25|75.75|76.29|75.79|76.24|75.74|15
1735616870000|2024-12-31 03:47:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735569530000|2024-12-30 14:38:50|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|8
1735616880000|2024-12-31 03:48:00|75.54|75.04|75.54|75.04|75.55|75.05|75.54|75.04|3
1735569540000|2024-12-30 14:39:00|76.23|75.73|76.28|75.78|76.28|75.78|76.22|75.72|11
1735616890000|2024-12-31 03:48:10|75.55|75.05|75.49|74.99|75.55|75.05|75.49|74.99|6
1735569550000|2024-12-30 14:39:10|76.26|75.76|76.27|75.77|76.28|75.78|76.23|75.73|9
1735616900000|2024-12-31 03:48:20|75.48|74.98|75.5|75|75.5|75|75.48|74.98|3
1735569560000|2024-12-30 14:39:20|76.28|75.78|76.28|75.78|76.28|75.78|76.27|75.77|3
1735616910000|2024-12-31 03:48:30|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735569570000|2024-12-30 14:39:30|76.32|75.82|76.25|75.75|76.35|75.85|76.22|75.72|16
1735616920000|2024-12-31 03:48:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|6
1735569580000|2024-12-30 14:39:40|76.26|75.76|76.27|75.77|76.29|75.79|76.25|75.75|10
1735616930000|2024-12-31 03:48:50|75.56|75.06|75.57|75.07|75.61|75.11|75.56|75.06|6
1735569590000|2024-12-30 14:39:50|76.26|75.76|76.27|75.77|76.28|75.78|76.24|75.74|10
1735616940000|2024-12-31 03:49:00|75.58|75.08|75.57|75.07|75.58|75.08|75.56|75.06|6
1735616950000|2024-12-31 03:49:10|75.58|75.08|75.59|75.09|75.6|75.1|75.56|75.06|6
1735569600000|2024-12-30 14:40:00|76.28|75.78|76.27|75.77|76.29|75.79|76.22|75.72|16
1735616960000|2024-12-31 03:49:20|75.6|75.1|75.58|75.08|75.61|75.11|75.57|75.07|11
1735569610000|2024-12-30 14:40:10|76.26|75.76|76.27|75.77|76.27|75.77|76.23|75.73|14
1735616980000|2024-12-31 03:49:40|75.57|75.07|75.55|75.05|75.57|75.07|75.55|75.05|3
1735569620000|2024-12-30 14:40:20|76.26|75.76|76.29|75.79|76.3|75.8|76.23|75.73|8
1735616990000|2024-12-31 03:49:50|75.56|75.06|75.54|75.04|75.56|75.06|75.53|75.03|4
1735569630000|2024-12-30 14:40:30|76.28|75.78|76.36|75.86|76.37|75.87|76.28|75.78|14
1735569640000|2024-12-30 14:40:40|76.38|75.88|76.43|75.93|76.43|75.93|76.34|75.84|12
1735617000000|2024-12-31 03:50:00|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|7
1735569650000|2024-12-30 14:40:50|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735617010000|2024-12-31 03:50:10|75.52|75.02|75.52|75.02|75.56|75.06|75.52|75.02|7
1735569660000|2024-12-30 14:41:00|76.46|75.96|76.41|75.91|76.49|75.99|76.41|75.91|13
1735617020000|2024-12-31 03:50:20|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|6
1735569670000|2024-12-30 14:41:10|76.4|75.9|76.46|75.96|76.48|75.98|76.4|75.9|12
1735617030000|2024-12-31 03:50:30|75.53|75.03|75.54|75.04|75.54|75.04|75.53|75.03|2
1735569680000|2024-12-30 14:41:20|76.44|75.94|76.54|76.04|76.54|76.04|76.44|75.94|13
1735617040000|2024-12-31 03:50:40|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|2
1735569690000|2024-12-30 14:41:30|76.53|76.03|76.63|76.13|76.64|76.14|76.52|76.02|14
1735617050000|2024-12-31 03:50:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735569700000|2024-12-30 14:41:40|76.62|76.12|76.69|76.19|76.69|76.19|76.62|76.12|11
1735617060000|2024-12-31 03:51:00|75.54|75.04|75.58|75.08|75.58|75.08|75.54|75.04|9
1735569710000|2024-12-30 14:41:50|76.71|76.21|76.66|76.16|76.71|76.21|76.64|76.14|12
1735617070000|2024-12-31 03:51:10|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735569720000|2024-12-30 14:42:00|76.65|76.15|76.64|76.14|76.65|76.15|76.62|76.12|12
1735617080000|2024-12-31 03:51:20|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|6
1735569730000|2024-12-30 14:42:10|76.63|76.13|76.63|76.13|76.63|76.13|76.6|76.1|10
1735617090000|2024-12-31 03:51:30|75.54|75.04|75.57|75.07|75.58|75.08|75.54|75.04|6
1735569740000|2024-12-30 14:42:20|76.64|76.14|76.65|76.15|76.7|76.2|76.63|76.13|12
1735617100000|2024-12-31 03:51:40|75.55|75.05|75.52|75.02|75.55|75.05|75.51|75.01|6
1735569750000|2024-12-30 14:42:30|76.61|76.11|76.65|76.15|76.66|76.16|76.61|76.11|10
1735617110000|2024-12-31 03:51:50|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735569760000|2024-12-30 14:42:40|76.66|76.16|76.66|76.16|76.67|76.17|76.63|76.13|10
1735617120000|2024-12-31 03:52:00|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|4
1735569770000|2024-12-30 14:42:50|76.63|76.13|76.61|76.11|76.64|76.14|76.61|76.11|6
1735617130000|2024-12-31 03:52:10|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735569780000|2024-12-30 14:43:00|76.59|76.09|76.53|76.03|76.61|76.11|76.53|76.03|14
1735617140000|2024-12-31 03:52:20|75.54|75.04|75.52|75.02|75.54|75.04|75.52|75.02|3
1735569790000|2024-12-30 14:43:10|76.52|76.02|76.51|76.01|76.53|76.03|76.51|76.01|4
1735617150000|2024-12-31 03:52:30|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1735569800000|2024-12-30 14:43:20|76.5|76|76.5|76|76.51|76.01|76.5|76|5
1735617160000|2024-12-31 03:52:40|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|3
1735569810000|2024-12-30 14:43:30|76.48|75.98|76.51|76.01|76.51|76.01|76.48|75.98|6
1735617170000|2024-12-31 03:52:50|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735569820000|2024-12-30 14:43:40|76.5|76|76.43|75.93|76.51|76.01|76.42|75.92|11
1735617180000|2024-12-31 03:53:00|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1735569830000|2024-12-30 14:43:50|76.44|75.94|76.46|75.96|76.46|75.96|76.44|75.94|3
1735617200000|2024-12-31 03:53:20|75.57|75.07|75.62|75.12|75.62|75.12|75.57|75.07|6
1735569840000|2024-12-30 14:44:00|76.47|75.97|76.45|75.95|76.47|75.97|76.44|75.94|6
1735617210000|2024-12-31 03:53:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735569850000|2024-12-30 14:44:10|76.44|75.94|76.42|75.92|76.44|75.94|76.41|75.91|13
1735617220000|2024-12-31 03:53:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|5
1735569860000|2024-12-30 14:44:20|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|16
1735617240000|2024-12-31 03:54:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|6
1735569870000|2024-12-30 14:44:30|76.37|75.87|76.34|75.84|76.37|75.87|76.33|75.83|13
1735617250000|2024-12-31 03:54:10|75.66|75.16|75.65|75.15|75.66|75.16|75.64|75.14|6
1735569880000|2024-12-30 14:44:40|76.33|75.83|76.33|75.83|76.33|75.83|76.31|75.81|6
1735617260000|2024-12-31 03:54:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|8
1735569890000|2024-12-30 14:44:50|76.32|75.82|76.38|75.88|76.38|75.88|76.32|75.82|6
1735617290000|2024-12-31 03:54:50|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|3
1735569900000|2024-12-30 14:45:00|76.37|75.87|76.23|75.73|76.37|75.87|76.23|75.73|15
1735617300000|2024-12-31 03:55:00|75.57|75.07|75.52|75.02|75.57|75.07|75.52|75.02|7
1735569910000|2024-12-30 14:45:10|76.22|75.72|76.26|75.76|76.32|75.82|76.21|75.71|16
1735617310000|2024-12-31 03:55:10|75.53|75.03|75.55|75.05|75.55|75.05|75.53|75.03|3
1735569920000|2024-12-30 14:45:20|76.27|75.77|76.33|75.83|76.33|75.83|76.27|75.77|8
1735617320000|2024-12-31 03:55:20|75.56|75.06|75.55|75.05|75.56|75.06|75.54|75.04|3
1735569930000|2024-12-30 14:45:30|76.32|75.82|76.33|75.83|76.34|75.84|76.31|75.81|7
1735617330000|2024-12-31 03:55:30|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|4
1735569940000|2024-12-30 14:45:40|76.34|75.84|76.4|75.9|76.41|75.91|76.32|75.82|14
1735617340000|2024-12-31 03:55:40|75.59|75.09|75.6|75.1|75.6|75.1|75.59|75.09|2
1735569950000|2024-12-30 14:45:50|76.41|75.91|76.41|75.91|76.42|75.92|76.4|75.9|10
1735617360000|2024-12-31 03:56:00|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735569960000|2024-12-30 14:46:00|76.4|75.9|76.31|75.81|76.4|75.9|76.3|75.8|10
1735617370000|2024-12-31 03:56:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735569970000|2024-12-30 14:46:10|76.29|75.79|76.22|75.72|76.29|75.79|76.21|75.71|13
1735617380000|2024-12-31 03:56:20|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735569980000|2024-12-30 14:46:20|76.21|75.71|76.23|75.73|76.25|75.75|76.21|75.71|7
1735617390000|2024-12-31 03:56:30|75.55|75.05|75.53|75.03|75.56|75.06|75.53|75.03|9
1735569990000|2024-12-30 14:46:30|76.24|75.74|76.26|75.76|76.27|75.77|76.24|75.74|7
1735617400000|2024-12-31 03:56:40|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|5
1735570000000|2024-12-30 14:46:40|76.27|75.77|76.16|75.66|76.27|75.77|76.14|75.64|13
1735617410000|2024-12-31 03:56:50|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|4
1735570010000|2024-12-30 14:46:50|76.15|75.65|76.09|75.59|76.15|75.65|76.05|75.55|15
1735617420000|2024-12-31 03:57:00|75.54|75.04|75.54|75.04|75.56|75.06|75.54|75.04|7
1735570020000|2024-12-30 14:47:00|76.08|75.58|76.1|75.6|76.14|75.64|76.05|75.55|13
1735617430000|2024-12-31 03:57:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|4
1735570030000|2024-12-30 14:47:10|76.11|75.61|76.11|75.61|76.11|75.61|76.05|75.55|15
1735617440000|2024-12-31 03:57:20|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|4
1735570040000|2024-12-30 14:47:20|76.12|75.62|76.11|75.61|76.14|75.64|76.11|75.61|5
1735617450000|2024-12-31 03:57:30|75.61|75.11|75.64|75.14|75.65|75.15|75.61|75.11|6
1735570050000|2024-12-30 14:47:30|76.09|75.59|76.03|75.53|76.09|75.59|76.03|75.53|14
1735617460000|2024-12-31 03:57:40|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735570060000|2024-12-30 14:47:40|76.02|75.52|76.07|75.57|76.08|75.58|76|75.5|10
1735617470000|2024-12-31 03:57:50|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|5
1735570070000|2024-12-30 14:47:50|76.03|75.53|76.03|75.53|76.05|75.55|76.02|75.52|9
1735617480000|2024-12-31 03:58:00|75.61|75.11|75.64|75.14|75.64|75.14|75.61|75.11|4
1735570080000|2024-12-30 14:48:00|76.02|75.52|76.02|75.52|76.02|75.52|75.97|75.47|11
1735617490000|2024-12-31 03:58:10|75.63|75.13|75.62|75.12|75.63|75.13|75.61|75.11|4
1735570090000|2024-12-30 14:48:10|76|75.5|75.96|75.46|76|75.5|75.95|75.45|12
1735617500000|2024-12-31 03:58:20|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|4
1735570100000|2024-12-30 14:48:20|75.97|75.47|76.03|75.53|76.04|75.54|75.97|75.47|10
1735617510000|2024-12-31 03:58:30|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|3
1735570110000|2024-12-30 14:48:30|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735617520000|2024-12-31 03:58:40|75.6|75.1|75.57|75.07|75.6|75.1|75.55|75.05|7
1735570120000|2024-12-30 14:48:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|4
1735617530000|2024-12-31 03:58:50|75.56|75.06|75.53|75.03|75.56|75.06|75.53|75.03|4
1735570130000|2024-12-30 14:48:50|76.03|75.53|75.98|75.48|76.03|75.53|75.98|75.48|7
1735617540000|2024-12-31 03:59:00|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735570140000|2024-12-30 14:49:00|75.97|75.47|76.01|75.51|76.01|75.51|75.95|75.45|8
1735617550000|2024-12-31 03:59:10|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|5
1735570150000|2024-12-30 14:49:10|75.95|75.45|75.96|75.46|75.99|75.49|75.95|75.45|7
1735617560000|2024-12-31 03:59:20|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|2
1735570160000|2024-12-30 14:49:20|76|75.5|76.1|75.6|76.11|75.61|75.97|75.47|11
1735617580000|2024-12-31 03:59:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735570170000|2024-12-30 14:49:30|76.12|75.62|76.06|75.56|76.15|75.65|76.06|75.56|10
1735617590000|2024-12-31 03:59:50|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735570180000|2024-12-30 14:49:40|76.05|75.55|75.96|75.46|76.07|75.57|75.95|75.45|17
1735617600000|2024-12-31 04:00:00|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|5
1735570190000|2024-12-30 14:49:50|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735617610000|2024-12-31 04:00:10|75.55|75.05|75.55|75.05|75.56|75.06|75.54|75.04|5
1735570200000|2024-12-30 14:50:00|76|75.5|76.03|75.53|76.03|75.53|76|75.5|4
1735617620000|2024-12-31 04:00:20|75.57|75.07|75.57|75.07|75.57|75.07|75.56|75.06|5
1735570210000|2024-12-30 14:50:10|76.02|75.52|76.02|75.52|76.03|75.53|75.97|75.47|13
1735617630000|2024-12-31 04:00:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735570220000|2024-12-30 14:50:20|76.01|75.51|76.04|75.54|76.07|75.57|76.01|75.51|11
1735617640000|2024-12-31 04:00:40|75.57|75.07|75.57|75.07|75.58|75.08|75.57|75.07|3
1735570230000|2024-12-30 14:50:30|76.03|75.53|76.12|75.62|76.12|75.62|76.03|75.53|14
1735617650000|2024-12-31 04:00:50|75.58|75.08|75.61|75.11|75.61|75.11|75.58|75.08|4
1735570240000|2024-12-30 14:50:40|76.11|75.61|76.11|75.61|76.11|75.61|76.08|75.58|6
1735617670000|2024-12-31 04:01:10|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735570250000|2024-12-30 14:50:50|76.12|75.62|76.14|75.64|76.19|75.69|76.12|75.62|13
1735617680000|2024-12-31 04:01:20|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735570260000|2024-12-30 14:51:00|76.16|75.66|76.12|75.62|76.16|75.66|76.1|75.6|12
1735617700000|2024-12-31 04:01:40|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735570270000|2024-12-30 14:51:10|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735617710000|2024-12-31 04:01:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|8
1735570280000|2024-12-30 14:51:20|76.14|75.64|76.15|75.65|76.15|75.65|76.14|75.64|4
1735617720000|2024-12-31 04:02:00|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|2
1735570290000|2024-12-30 14:51:30|76.16|75.66|76.18|75.68|76.2|75.7|76.16|75.66|5
1735617730000|2024-12-31 04:02:10|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|4
1735570300000|2024-12-30 14:51:40|76.16|75.66|76.1|75.6|76.16|75.66|76.09|75.59|9
1735617740000|2024-12-31 04:02:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735570310000|2024-12-30 14:51:50|76.11|75.61|76.09|75.59|76.11|75.61|76.09|75.59|3
1735617750000|2024-12-31 04:02:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735570320000|2024-12-30 14:52:00|76.08|75.58|76.03|75.53|76.08|75.58|76.02|75.52|9
1735617760000|2024-12-31 04:02:40|75.62|75.12|75.63|75.13|75.63|75.13|75.61|75.11|8
1735570330000|2024-12-30 14:52:10|76.02|75.52|76.12|75.62|76.12|75.62|76|75.5|13
1735617780000|2024-12-31 04:03:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735570340000|2024-12-30 14:52:20|76.11|75.61|76.22|75.72|76.22|75.72|76.11|75.61|9
1735617800000|2024-12-31 04:03:20|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735570350000|2024-12-30 14:52:30|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735617810000|2024-12-31 04:03:30|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|2
1735570360000|2024-12-30 14:52:40|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735617830000|2024-12-31 04:03:50|75.63|75.13|75.63|75.13|75.63|75.13|75.62|75.12|3
1735570370000|2024-12-30 14:52:50|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735617850000|2024-12-31 04:04:10|75.64|75.14|75.65|75.15|75.67|75.17|75.64|75.14|5
1735570380000|2024-12-30 14:53:00|76.17|75.67|76.19|75.69|76.19|75.69|76.15|75.65|8
1735617860000|2024-12-31 04:04:20|75.64|75.14|75.62|75.12|75.64|75.14|75.62|75.12|3
1735570390000|2024-12-30 14:53:10|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735617870000|2024-12-31 04:04:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735570400000|2024-12-30 14:53:20|76.2|75.7|76.22|75.72|76.24|75.74|76.2|75.7|6
1735617880000|2024-12-31 04:04:40|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1735570410000|2024-12-30 14:53:30|76.23|75.73|76.24|75.74|76.24|75.74|76.21|75.71|10
1735617890000|2024-12-31 04:04:50|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1735570420000|2024-12-30 14:53:40|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|4
1735617900000|2024-12-31 04:05:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|7
1735570430000|2024-12-30 14:53:50|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735617920000|2024-12-31 04:05:20|75.64|75.14|75.75|75.25|75.75|75.25|75.64|75.14|8
1735570440000|2024-12-30 14:54:00|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735617930000|2024-12-31 04:05:30|75.76|75.26|75.8|75.3|75.8|75.3|75.76|75.26|5
1735570450000|2024-12-30 14:54:10|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735617940000|2024-12-31 04:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735570460000|2024-12-30 14:54:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|3
1735617950000|2024-12-31 04:05:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735570470000|2024-12-30 14:54:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735617960000|2024-12-31 04:06:00|75.78|75.28|75.78|75.28|75.8|75.3|75.78|75.28|6
1735570480000|2024-12-30 14:54:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|6
1735617970000|2024-12-31 04:06:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735570490000|2024-12-30 14:54:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735617980000|2024-12-31 04:06:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735570500000|2024-12-30 14:55:00|76.19|75.69|76.15|75.65|76.2|75.7|76.15|75.65|8
1735617990000|2024-12-31 04:06:30|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735570510000|2024-12-30 14:55:10|76.14|75.64|76.12|75.62|76.15|75.65|76.11|75.61|8
1735618010000|2024-12-31 04:06:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735570520000|2024-12-30 14:55:20|76.11|75.61|76.19|75.69|76.19|75.69|76.11|75.61|9
1735618020000|2024-12-31 04:07:00|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735570530000|2024-12-30 14:55:30|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|8
1735618030000|2024-12-31 04:07:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735570540000|2024-12-30 14:55:40|76.13|75.63|76.09|75.59|76.13|75.63|76.09|75.59|9
1735618040000|2024-12-31 04:07:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735570550000|2024-12-30 14:55:50|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|2
1735618050000|2024-12-31 04:07:30|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|5
1735570560000|2024-12-30 14:56:00|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735618060000|2024-12-31 04:07:40|75.72|75.22|75.7|75.2|75.73|75.23|75.68|75.18|8
1735570570000|2024-12-30 14:56:10|76.11|75.61|76.08|75.58|76.11|75.61|76.07|75.57|9
1735618080000|2024-12-31 04:08:00|75.69|75.19|75.71|75.21|75.71|75.21|75.66|75.16|12
1735570580000|2024-12-30 14:56:20|76.07|75.57|76.07|75.57|76.09|75.59|76.05|75.55|12
1735618100000|2024-12-31 04:08:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735570590000|2024-12-30 14:56:30|76.08|75.58|75.99|75.49|76.09|75.59|75.98|75.48|10
1735618110000|2024-12-31 04:08:30|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|3
1735570600000|2024-12-30 14:56:40|75.98|75.48|76.11|75.61|76.11|75.61|75.98|75.48|6
1735618140000|2024-12-31 04:09:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735570610000|2024-12-30 14:56:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|4
1735618150000|2024-12-31 04:09:10|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|2
1735570620000|2024-12-30 14:57:00|76.09|75.59|76.06|75.56|76.09|75.59|76.05|75.55|10
1735618160000|2024-12-31 04:09:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|3
1735570630000|2024-12-30 14:57:10|76.05|75.55|76.04|75.54|76.06|75.56|76.03|75.53|11
1735618170000|2024-12-31 04:09:30|75.8|75.3|75.82|75.32|75.83|75.33|75.8|75.3|5
1735570640000|2024-12-30 14:57:20|76.05|75.55|76.09|75.59|76.09|75.59|76.05|75.55|7
1735618180000|2024-12-31 04:09:40|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735570650000|2024-12-30 14:57:30|76.1|75.6|76.06|75.56|76.12|75.62|76.06|75.56|11
1735618190000|2024-12-31 04:09:50|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735570660000|2024-12-30 14:57:40|76.08|75.58|76|75.5|76.08|75.58|75.99|75.49|10
1735618200000|2024-12-31 04:10:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735570670000|2024-12-30 14:57:50|75.99|75.49|75.94|75.44|75.99|75.49|75.93|75.43|15
1735618210000|2024-12-31 04:10:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735570680000|2024-12-30 14:58:00|75.95|75.45|75.96|75.46|75.96|75.46|75.93|75.43|11
1735618220000|2024-12-31 04:10:20|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|2
1735570690000|2024-12-30 14:58:10|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735618230000|2024-12-31 04:10:30|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|5
1735570700000|2024-12-30 14:58:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735618240000|2024-12-31 04:10:40|75.93|75.43|75.94|75.44|75.96|75.46|75.93|75.43|7
1735570720000|2024-12-30 14:58:40|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735618250000|2024-12-31 04:10:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735570730000|2024-12-30 14:58:50|75.96|75.46|75.96|75.46|75.96|75.46|75.95|75.45|3
1735618260000|2024-12-31 04:11:00|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735570740000|2024-12-30 14:59:00|75.95|75.45|75.95|75.45|75.96|75.46|75.94|75.44|9
1735618270000|2024-12-31 04:11:10|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735570750000|2024-12-30 14:59:10|75.96|75.46|75.89|75.39|75.98|75.48|75.88|75.38|11
1735618280000|2024-12-31 04:11:20|76.04|75.54|76.03|75.53|76.05|75.55|76.02|75.52|8
1735570760000|2024-12-30 14:59:20|75.9|75.4|75.88|75.38|75.95|75.45|75.88|75.38|15
1735618290000|2024-12-31 04:11:30|76.01|75.51|76|75.5|76.01|75.51|75.99|75.49|4
1735570770000|2024-12-30 14:59:30|75.87|75.37|75.82|75.32|75.87|75.37|75.8|75.3|11
1735618300000|2024-12-31 04:11:40|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735570780000|2024-12-30 14:59:40|75.81|75.31|75.78|75.28|75.81|75.31|75.77|75.27|8
1735618310000|2024-12-31 04:11:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735570790000|2024-12-30 14:59:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735618320000|2024-12-31 04:12:00|75.98|75.48|76|75.5|76|75.5|75.98|75.48|3
1735618340000|2024-12-31 04:12:20|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735570800000|2024-12-30 15:00:00|75.79|75.29|75.7|75.2|75.79|75.29|75.69|75.19|20
1735618350000|2024-12-31 04:12:30|75.98|75.48|76.01|75.51|76.02|75.52|75.98|75.48|5
1735570810000|2024-12-30 15:00:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735618360000|2024-12-31 04:12:40|76|75.5|75.98|75.48|76.01|75.51|75.96|75.46|6
1735570820000|2024-12-30 15:00:20|75.67|75.17|75.87|75.37|75.9|75.4|75.66|75.16|18
1735618370000|2024-12-31 04:12:50|75.97|75.47|75.96|75.46|75.98|75.48|75.96|75.46|4
1735570830000|2024-12-30 15:00:30|75.88|75.38|75.87|75.37|75.88|75.38|75.81|75.31|16
1735618380000|2024-12-31 04:13:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|5
1735570840000|2024-12-30 15:00:40|75.89|75.39|75.97|75.47|75.99|75.49|75.89|75.39|11
1735618390000|2024-12-31 04:13:10|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735570850000|2024-12-30 15:00:50|75.98|75.48|76|75.5|76.04|75.54|75.98|75.48|13
1735618400000|2024-12-31 04:13:20|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|4
1735570860000|2024-12-30 15:01:00|76.01|75.51|75.98|75.48|76.06|75.56|75.97|75.47|21
1735618410000|2024-12-31 04:13:30|76.04|75.54|76.02|75.52|76.04|75.54|76.02|75.52|2
1735570870000|2024-12-30 15:01:10|75.97|75.47|75.97|75.47|75.98|75.48|75.93|75.43|20
1735618420000|2024-12-31 04:13:40|76.04|75.54|76.02|75.52|76.07|75.57|76.02|75.52|8
1735570880000|2024-12-30 15:01:20|75.96|75.46|76.09|75.59|76.09|75.59|75.94|75.44|18
1735618430000|2024-12-31 04:13:50|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735570890000|2024-12-30 15:01:30|76.08|75.58|76.07|75.57|76.08|75.58|76.06|75.56|6
1735618440000|2024-12-31 04:14:00|76|75.5|75.98|75.48|76.01|75.51|75.98|75.48|6
1735570900000|2024-12-30 15:01:40|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|15
1735618450000|2024-12-31 04:14:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735570910000|2024-12-30 15:01:50|76.07|75.57|76.1|75.6|76.1|75.6|76.07|75.57|5
1735618460000|2024-12-31 04:14:20|75.96|75.46|75.95|75.45|75.96|75.46|75.94|75.44|4
1735570920000|2024-12-30 15:02:00|76.15|75.65|76.24|75.74|76.31|75.81|76.13|75.63|20
1735618470000|2024-12-31 04:14:30|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735570930000|2024-12-30 15:02:10|76.23|75.73|76.18|75.68|76.23|75.73|76.18|75.68|5
1735618480000|2024-12-31 04:14:40|75.92|75.42|75.92|75.42|75.93|75.43|75.92|75.42|3
1735570940000|2024-12-30 15:02:20|76.17|75.67|76.08|75.58|76.18|75.68|76.08|75.58|13
1735618490000|2024-12-31 04:14:50|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|6
1735570950000|2024-12-30 15:02:30|76.06|75.56|76.08|75.58|76.1|75.6|76.05|75.55|18
1735618500000|2024-12-31 04:15:00|75.87|75.37|75.84|75.34|75.87|75.37|75.81|75.31|16
1735570960000|2024-12-30 15:02:40|76.09|75.59|76.08|75.58|76.1|75.6|76.08|75.58|3
1735618510000|2024-12-31 04:15:10|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|3
1735570970000|2024-12-30 15:02:50|76.07|75.57|75.98|75.48|76.07|75.57|75.98|75.48|10
1735618520000|2024-12-31 04:15:20|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|3
1735570980000|2024-12-30 15:03:00|75.99|75.49|75.95|75.45|75.99|75.49|75.93|75.43|17
1735618530000|2024-12-31 04:15:30|75.86|75.36|75.84|75.34|75.86|75.36|75.84|75.34|2
1735570990000|2024-12-30 15:03:10|75.94|75.44|76.03|75.53|76.03|75.53|75.9|75.4|15
1735618540000|2024-12-31 04:15:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735571000000|2024-12-30 15:03:20|76.02|75.52|76.04|75.54|76.04|75.54|75.98|75.48|13
1735618560000|2024-12-31 04:16:00|75.85|75.35|75.77|75.27|75.85|75.35|75.77|75.27|5
1735571010000|2024-12-30 15:03:30|76.03|75.53|76.07|75.57|76.1|75.6|76.03|75.53|13
1735618570000|2024-12-31 04:16:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735571020000|2024-12-30 15:03:40|76.08|75.58|76.13|75.63|76.16|75.66|76.08|75.58|15
1735618580000|2024-12-31 04:16:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735571030000|2024-12-30 15:03:50|76.14|75.64|76.18|75.68|76.18|75.68|76.14|75.64|13
1735618590000|2024-12-31 04:16:30|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735571040000|2024-12-30 15:04:00|76.19|75.69|76.28|75.78|76.28|75.78|76.19|75.69|11
1735618600000|2024-12-31 04:16:40|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|5
1735571050000|2024-12-30 15:04:10|76.29|75.79|76.28|75.78|76.3|75.8|76.27|75.77|9
1735618610000|2024-12-31 04:16:50|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|5
1735571060000|2024-12-30 15:04:20|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|8
1735618620000|2024-12-31 04:17:00|75.7|75.2|75.7|75.2|75.71|75.21|75.69|75.19|7
1735571070000|2024-12-30 15:04:30|76.27|75.77|76.21|75.71|76.28|75.78|76.21|75.71|7
1735618630000|2024-12-31 04:17:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735571080000|2024-12-30 15:04:40|76.2|75.7|76.21|75.71|76.21|75.71|76.17|75.67|16
1735618640000|2024-12-31 04:17:20|75.67|75.17|75.66|75.16|75.67|75.17|75.64|75.14|5
1735571090000|2024-12-30 15:04:50|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|5
1735618650000|2024-12-31 04:17:30|75.65|75.15|75.61|75.11|75.65|75.15|75.61|75.11|5
1735571100000|2024-12-30 15:05:00|76.17|75.67|76.13|75.63|76.19|75.69|76.12|75.62|17
1735618660000|2024-12-31 04:17:40|75.6|75.1|75.57|75.07|75.61|75.11|75.57|75.07|6
1735571110000|2024-12-30 15:05:10|76.12|75.62|76.2|75.7|76.2|75.7|76.12|75.62|8
1735618670000|2024-12-31 04:17:50|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|6
1735571120000|2024-12-30 15:05:20|76.24|75.74|76.21|75.71|76.26|75.76|76.21|75.71|7
1735618680000|2024-12-31 04:18:00|75.53|75.03|75.54|75.04|75.54|75.04|75.52|75.02|6
1735571130000|2024-12-30 15:05:30|76.2|75.7|76.21|75.71|76.22|75.72|76.17|75.67|10
1735618690000|2024-12-31 04:18:10|75.53|75.03|75.53|75.03|75.54|75.04|75.53|75.03|3
1735571140000|2024-12-30 15:05:40|76.2|75.7|76.16|75.66|76.2|75.7|76.12|75.62|11
1735618700000|2024-12-31 04:18:20|75.54|75.04|75.56|75.06|75.57|75.07|75.54|75.04|8
1735571150000|2024-12-30 15:05:50|76.17|75.67|76.25|75.75|76.26|75.76|76.17|75.67|8
1735618710000|2024-12-31 04:18:30|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735571160000|2024-12-30 15:06:00|76.23|75.73|76.16|75.66|76.25|75.75|76.16|75.66|13
1735618720000|2024-12-31 04:18:40|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|6
1735571170000|2024-12-30 15:06:10|76.15|75.65|76.26|75.76|76.26|75.76|76.15|75.65|11
1735618730000|2024-12-31 04:18:50|75.62|75.12|75.67|75.17|75.67|75.17|75.62|75.12|8
1735571180000|2024-12-30 15:06:20|76.27|75.77|76.26|75.76|76.28|75.78|76.26|75.76|7
1735618740000|2024-12-31 04:19:00|75.68|75.18|75.71|75.21|75.71|75.21|75.66|75.16|9
1735571190000|2024-12-30 15:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.19|75.69|14
1735618750000|2024-12-31 04:19:10|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735571200000|2024-12-30 15:06:40|76.24|75.74|76.29|75.79|76.3|75.8|76.24|75.74|10
1735618760000|2024-12-31 04:19:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735571210000|2024-12-30 15:06:50|76.3|75.8|76.36|75.86|76.36|75.86|76.29|75.79|7
1735618770000|2024-12-31 04:19:30|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735571220000|2024-12-30 15:07:00|76.35|75.85|76.32|75.82|76.35|75.85|76.31|75.81|10
1735618780000|2024-12-31 04:19:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735571230000|2024-12-30 15:07:10|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|16
1735618790000|2024-12-31 04:19:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735571240000|2024-12-30 15:07:20|76.35|75.85|76.4|75.9|76.41|75.91|76.35|75.85|11
1735618800000|2024-12-31 04:20:00|75.67|75.17|75.67|75.17|75.68|75.18|75.67|75.17|3
1735571250000|2024-12-30 15:07:30|76.41|75.91|76.4|75.9|76.41|75.91|76.38|75.88|7
1735618810000|2024-12-31 04:20:10|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735571260000|2024-12-30 15:07:40|76.41|75.91|76.5|76|76.51|76.01|76.41|75.91|13
1735618820000|2024-12-31 04:20:20|75.72|75.22|75.71|75.21|75.73|75.23|75.71|75.21|4
1735571270000|2024-12-30 15:07:50|76.49|75.99|76.5|76|76.5|76|76.49|75.99|2
1735618830000|2024-12-31 04:20:30|75.72|75.22|75.75|75.25|75.76|75.26|75.72|75.22|7
1735571280000|2024-12-30 15:08:00|76.49|75.99|76.47|75.97|76.49|75.99|76.46|75.96|18
1735618840000|2024-12-31 04:20:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735571290000|2024-12-30 15:08:10|76.48|75.98|76.44|75.94|76.49|75.99|76.44|75.94|8
1735618850000|2024-12-31 04:20:50|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735571300000|2024-12-30 15:08:20|76.41|75.91|76.42|75.92|76.45|75.95|76.41|75.91|13
1735618860000|2024-12-31 04:21:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735571310000|2024-12-30 15:08:30|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735618880000|2024-12-31 04:21:20|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735571320000|2024-12-30 15:08:40|76.41|75.91|76.39|75.89|76.41|75.91|76.39|75.89|3
1735618900000|2024-12-31 04:21:40|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735571330000|2024-12-30 15:08:50|76.4|75.9|76.44|75.94|76.45|75.95|76.39|75.89|10
1735618910000|2024-12-31 04:21:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735571340000|2024-12-30 15:09:00|76.43|75.93|76.44|75.94|76.44|75.94|76.41|75.91|7
1735618920000|2024-12-31 04:22:00|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735571350000|2024-12-30 15:09:10|76.43|75.93|76.38|75.88|76.43|75.93|76.37|75.87|7
1735618930000|2024-12-31 04:22:10|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|6
1735571360000|2024-12-30 15:09:20|76.37|75.87|76.38|75.88|76.38|75.88|76.37|75.87|2
1735618940000|2024-12-31 04:22:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735571370000|2024-12-30 15:09:30|76.39|75.89|76.34|75.84|76.41|75.91|76.34|75.84|11
1735618960000|2024-12-31 04:22:40|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735571380000|2024-12-30 15:09:40|76.3|75.8|76.25|75.75|76.31|75.81|76.25|75.75|12
1735618970000|2024-12-31 04:22:50|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735571390000|2024-12-30 15:09:50|76.22|75.72|76.19|75.69|76.22|75.72|76.18|75.68|10
1735618980000|2024-12-31 04:23:00|75.67|75.17|75.65|75.15|75.67|75.17|75.64|75.14|6
1735571400000|2024-12-30 15:10:00|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735618990000|2024-12-31 04:23:10|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|6
1735571410000|2024-12-30 15:10:10|76.17|75.67|76.21|75.71|76.23|75.73|76.15|75.65|12
1735619000000|2024-12-31 04:23:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735571420000|2024-12-30 15:10:20|76.17|75.67|76.16|75.66|76.2|75.7|76.16|75.66|14
1735619010000|2024-12-31 04:23:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735571430000|2024-12-30 15:10:30|76.15|75.65|76.13|75.63|76.19|75.69|76.13|75.63|9
1735619020000|2024-12-31 04:23:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735571440000|2024-12-30 15:10:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|10
1735619030000|2024-12-31 04:23:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735571450000|2024-12-30 15:10:50|76.16|75.66|76.19|75.69|76.24|75.74|76.16|75.66|14
1735619050000|2024-12-31 04:24:10|75.65|75.15|75.65|75.15|75.65|75.15|75.63|75.13|5
1735571460000|2024-12-30 15:11:00|76.18|75.68|76.15|75.65|76.22|75.72|76.15|75.65|11
1735619060000|2024-12-31 04:24:20|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735571470000|2024-12-30 15:11:10|76.12|75.62|76.13|75.63|76.13|75.63|76.07|75.57|14
1735619090000|2024-12-31 04:24:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735571480000|2024-12-30 15:11:20|76.12|75.62|76.1|75.6|76.13|75.63|76.1|75.6|13
1735619100000|2024-12-31 04:25:00|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|7
1735571490000|2024-12-30 15:11:30|76.11|75.61|76.14|75.64|76.14|75.64|76.1|75.6|8
1735619110000|2024-12-31 04:25:10|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|3
1735571500000|2024-12-30 15:11:40|76.13|75.63|76.11|75.61|76.13|75.63|76.06|75.56|10
1735619120000|2024-12-31 04:25:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735571510000|2024-12-30 15:11:50|76.1|75.6|76.08|75.58|76.12|75.62|76.07|75.57|7
1735619130000|2024-12-31 04:25:30|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735571520000|2024-12-30 15:12:00|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|7
1735619150000|2024-12-31 04:25:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735571530000|2024-12-30 15:12:10|76.07|75.57|76.13|75.63|76.13|75.63|76.07|75.57|5
1735619160000|2024-12-31 04:26:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735571540000|2024-12-30 15:12:20|76.14|75.64|76.15|75.65|76.18|75.68|76.14|75.64|10
1735619170000|2024-12-31 04:26:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735571550000|2024-12-30 15:12:30|76.16|75.66|76.2|75.7|76.21|75.71|76.16|75.66|8
1735619180000|2024-12-31 04:26:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735571560000|2024-12-30 15:12:40|76.22|75.72|76.25|75.75|76.25|75.75|76.21|75.71|5
1735619190000|2024-12-31 04:26:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735571570000|2024-12-30 15:12:50|76.26|75.76|76.33|75.83|76.33|75.83|76.26|75.76|8
1735619200000|2024-12-31 04:26:40|75.64|75.14|75.64|75.14|75.65|75.15|75.63|75.13|4
1735571580000|2024-12-30 15:13:00|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|9
1735619210000|2024-12-31 04:26:50|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735571590000|2024-12-30 15:13:10|76.25|75.75|76.2|75.7|76.27|75.77|76.2|75.7|18
1735619220000|2024-12-31 04:27:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735571600000|2024-12-30 15:13:20|76.19|75.69|76.16|75.66|76.21|75.71|76.16|75.66|10
1735619230000|2024-12-31 04:27:10|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735571610000|2024-12-30 15:13:30|76.17|75.67|76.09|75.59|76.17|75.67|76.08|75.58|8
1735619250000|2024-12-31 04:27:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1735571620000|2024-12-30 15:13:40|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|10
1735619260000|2024-12-31 04:27:40|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|5
1735571630000|2024-12-30 15:13:50|76.12|75.62|76.09|75.59|76.12|75.62|76.08|75.58|5
1735619270000|2024-12-31 04:27:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735571640000|2024-12-30 15:14:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735619390000|2024-12-31 04:29:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|4
1735571650000|2024-12-30 15:14:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735619400000|2024-12-31 04:30:00|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735571660000|2024-12-30 15:14:20|76.08|75.58|76.01|75.51|76.08|75.58|76.01|75.51|11
1735619410000|2024-12-31 04:30:10|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735571670000|2024-12-30 15:14:30|76.02|75.52|76|75.5|76.03|75.53|76|75.5|4
1735619420000|2024-12-31 04:30:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735571680000|2024-12-30 15:14:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|7
1735619430000|2024-12-31 04:30:30|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735571690000|2024-12-30 15:14:50|75.96|75.46|75.94|75.44|75.96|75.46|75.91|75.41|10
1735619440000|2024-12-31 04:30:40|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|2
1735619460000|2024-12-31 04:31:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|6
1735571700000|2024-12-30 15:15:00|75.95|75.45|75.91|75.41|75.96|75.46|75.89|75.39|18
1735619470000|2024-12-31 04:31:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735571710000|2024-12-30 15:15:10|75.88|75.38|75.87|75.37|75.89|75.39|75.84|75.34|11
1735619480000|2024-12-31 04:31:20|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|7
1735571720000|2024-12-30 15:15:20|75.88|75.38|75.89|75.39|75.92|75.42|75.88|75.38|10
1735619500000|2024-12-31 04:31:40|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735571730000|2024-12-30 15:15:30|75.88|75.38|75.87|75.37|75.9|75.4|75.85|75.35|9
1735619510000|2024-12-31 04:31:50|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|5
1735571740000|2024-12-30 15:15:40|75.88|75.38|75.86|75.36|75.89|75.39|75.86|75.36|8
1735619520000|2024-12-31 04:32:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735571750000|2024-12-30 15:15:50|75.87|75.37|75.89|75.39|75.89|75.39|75.82|75.32|13
1735619530000|2024-12-31 04:32:10|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735571760000|2024-12-30 15:16:00|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|5
1735619540000|2024-12-31 04:32:20|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735571770000|2024-12-30 15:16:10|75.96|75.46|75.87|75.37|75.96|75.46|75.87|75.37|15
1735619550000|2024-12-31 04:32:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|9
1735571780000|2024-12-30 15:16:20|75.86|75.36|75.82|75.32|75.86|75.36|75.81|75.31|10
1735619560000|2024-12-31 04:32:40|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|6
1735571790000|2024-12-30 15:16:30|75.81|75.31|75.7|75.2|75.81|75.31|75.68|75.18|15
1735619570000|2024-12-31 04:32:50|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735571800000|2024-12-30 15:16:40|75.71|75.21|75.73|75.23|75.77|75.27|75.68|75.18|19
1735619580000|2024-12-31 04:33:00|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735571810000|2024-12-30 15:16:50|75.72|75.22|75.73|75.23|75.76|75.26|75.7|75.2|10
1735619590000|2024-12-31 04:33:10|75.72|75.22|75.72|75.22|75.72|75.22|75.71|75.21|3
1735571820000|2024-12-30 15:17:00|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|12
1735619600000|2024-12-31 04:33:20|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735571830000|2024-12-30 15:17:10|75.68|75.18|75.51|75.01|75.68|75.18|75.49|74.99|16
1735619610000|2024-12-31 04:33:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735571840000|2024-12-30 15:17:20|75.52|75.02|75.6|75.1|75.64|75.14|75.51|75.01|19
1735619620000|2024-12-31 04:33:40|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735571850000|2024-12-30 15:17:30|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|7
1735619630000|2024-12-31 04:33:50|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735571860000|2024-12-30 15:17:40|75.53|75.03|75.49|74.99|75.53|75.03|75.49|74.99|6
1735619650000|2024-12-31 04:34:10|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735571870000|2024-12-30 15:17:50|75.51|75.01|75.5|75|75.51|75.01|75.49|74.99|4
1735619660000|2024-12-31 04:34:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|7
1735571880000|2024-12-30 15:18:00|75.49|74.99|75.52|75.02|75.56|75.06|75.49|74.99|8
1735619680000|2024-12-31 04:34:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735571890000|2024-12-30 15:18:10|75.51|75.01|75.48|74.98|75.51|75.01|75.47|74.97|8
1735619690000|2024-12-31 04:34:50|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735571900000|2024-12-30 15:18:20|75.47|74.97|75.51|75.01|75.51|75.01|75.46|74.96|9
1735619700000|2024-12-31 04:35:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735571910000|2024-12-30 15:18:30|75.5|75|75.46|74.96|75.5|75|75.46|74.96|6
1735619710000|2024-12-31 04:35:10|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735571920000|2024-12-30 15:18:40|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735619720000|2024-12-31 04:35:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735571930000|2024-12-30 15:18:50|75.46|74.96|75.52|75.02|75.52|75.02|75.46|74.96|10
1735619730000|2024-12-31 04:35:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|5
1735571940000|2024-12-30 15:19:00|75.49|74.99|75.46|74.96|75.5|75|75.46|74.96|14
1735619750000|2024-12-31 04:35:50|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|4
1735571950000|2024-12-30 15:19:10|75.47|74.97|75.51|75.01|75.53|75.03|75.47|74.97|11
1735619760000|2024-12-31 04:36:00|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|4
1735571960000|2024-12-30 15:19:20|75.52|75.02|75.56|75.06|75.57|75.07|75.52|75.02|11
1735619770000|2024-12-31 04:36:10|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735571970000|2024-12-30 15:19:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|8
1735619780000|2024-12-31 04:36:20|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735571980000|2024-12-30 15:19:40|75.55|75.05|75.56|75.06|75.56|75.06|75.52|75.02|11
1735619790000|2024-12-31 04:36:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735571990000|2024-12-30 15:19:50|75.57|75.07|75.55|75.05|75.57|75.07|75.54|75.04|4
1735619800000|2024-12-31 04:36:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735572000000|2024-12-30 15:20:00|75.57|75.07|75.59|75.09|75.59|75.09|75.57|75.07|3
1735619820000|2024-12-31 04:37:00|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|6
1735572010000|2024-12-30 15:20:10|75.58|75.08|75.49|74.99|75.58|75.08|75.49|74.99|10
1735619830000|2024-12-31 04:37:10|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735572020000|2024-12-30 15:20:20|75.48|74.98|75.6|75.1|75.61|75.11|75.48|74.98|11
1735619840000|2024-12-31 04:37:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735572030000|2024-12-30 15:20:30|75.61|75.11|75.7|75.2|75.7|75.2|75.61|75.11|13
1735619850000|2024-12-31 04:37:30|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735572040000|2024-12-30 15:20:40|75.69|75.19|75.62|75.12|75.69|75.19|75.61|75.11|8
1735619870000|2024-12-31 04:37:50|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735572050000|2024-12-30 15:20:50|75.61|75.11|75.59|75.09|75.61|75.11|75.53|75.03|12
1735619880000|2024-12-31 04:38:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735572060000|2024-12-30 15:21:00|75.58|75.08|75.57|75.07|75.59|75.09|75.57|75.07|6
1735619890000|2024-12-31 04:38:10|75.72|75.22|75.71|75.21|75.74|75.24|75.71|75.21|6
1735572070000|2024-12-30 15:21:10|75.54|75.04|75.57|75.07|75.57|75.07|75.53|75.03|7
1735619910000|2024-12-31 04:38:30|75.7|75.2|75.68|75.18|75.71|75.21|75.68|75.18|5
1735572080000|2024-12-30 15:21:20|75.58|75.08|75.58|75.08|75.61|75.11|75.57|75.07|7
1735619920000|2024-12-31 04:38:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735572090000|2024-12-30 15:21:30|75.57|75.07|75.6|75.1|75.6|75.1|75.56|75.06|6
1735619930000|2024-12-31 04:38:50|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735572110000|2024-12-30 15:21:50|75.59|75.09|75.58|75.08|75.59|75.09|75.58|75.08|2
1735619940000|2024-12-31 04:39:00|75.7|75.2|75.68|75.18|75.7|75.2|75.68|75.18|3
1735572120000|2024-12-30 15:22:00|75.59|75.09|75.68|75.18|75.72|75.22|75.59|75.09|19
1735619950000|2024-12-31 04:39:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735572130000|2024-12-30 15:22:10|75.7|75.2|75.71|75.21|75.78|75.28|75.7|75.2|11
1735619960000|2024-12-31 04:39:20|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735572140000|2024-12-30 15:22:20|75.7|75.2|75.63|75.13|75.7|75.2|75.59|75.09|12
1735619980000|2024-12-31 04:39:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735572150000|2024-12-30 15:22:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735619990000|2024-12-31 04:39:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735572160000|2024-12-30 15:22:40|75.64|75.14|75.62|75.12|75.64|75.14|75.61|75.11|6
1735620010000|2024-12-31 04:40:10|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735572170000|2024-12-30 15:22:50|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|11
1735620020000|2024-12-31 04:40:20|75.62|75.12|75.63|75.13|75.63|75.13|75.62|75.12|4
1735572180000|2024-12-30 15:23:00|75.57|75.07|75.52|75.02|75.57|75.07|75.49|74.99|9
1735620030000|2024-12-31 04:40:30|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735572190000|2024-12-30 15:23:10|75.53|75.03|75.59|75.09|75.59|75.09|75.52|75.02|9
1735620040000|2024-12-31 04:40:40|75.61|75.11|75.55|75.05|75.61|75.11|75.55|75.05|5
1735572200000|2024-12-30 15:23:20|75.58|75.08|75.57|75.07|75.58|75.08|75.54|75.04|9
1735620060000|2024-12-31 04:41:00|75.54|75.04|75.51|75.01|75.54|75.04|75.51|75.01|4
1735572210000|2024-12-30 15:23:30|75.56|75.06|75.51|75.01|75.56|75.06|75.5|75|6
1735620070000|2024-12-31 04:41:10|75.5|75|75.5|75|75.5|75|75.48|74.98|7
1735572220000|2024-12-30 15:23:40|75.52|75.02|75.48|74.98|75.52|75.02|75.48|74.98|5
1735620080000|2024-12-31 04:41:20|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735572230000|2024-12-30 15:23:50|75.49|74.99|75.5|75|75.5|75|75.48|74.98|4
1735620090000|2024-12-31 04:41:30|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|3
1735572240000|2024-12-30 15:24:00|75.49|74.99|75.53|75.03|75.53|75.03|75.49|74.99|5
1735620100000|2024-12-31 04:41:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735572250000|2024-12-30 15:24:10|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|8
1735620110000|2024-12-31 04:41:50|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735572260000|2024-12-30 15:24:20|75.5|75|75.52|75.02|75.52|75.02|75.48|74.98|6
1735620130000|2024-12-31 04:42:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735572270000|2024-12-30 15:24:30|75.53|75.03|75.5|75|75.53|75.03|75.49|74.99|8
1735620140000|2024-12-31 04:42:20|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735572280000|2024-12-30 15:24:40|75.51|75.01|75.5|75|75.51|75.01|75.48|74.98|8
1735620150000|2024-12-31 04:42:30|75.53|75.03|75.56|75.06|75.56|75.06|75.53|75.03|8
1735572290000|2024-12-30 15:24:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735620160000|2024-12-31 04:42:40|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735620180000|2024-12-31 04:43:00|75.57|75.07|75.61|75.11|75.62|75.12|75.56|75.06|5
1735572300000|2024-12-30 15:25:00|75.58|75.08|75.6|75.1|75.6|75.1|75.53|75.03|12
1735620190000|2024-12-31 04:43:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735572310000|2024-12-30 15:25:10|75.59|75.09|75.67|75.17|75.67|75.17|75.58|75.08|10
1735620200000|2024-12-31 04:43:20|75.58|75.08|75.56|75.06|75.58|75.08|75.56|75.06|3
1735572320000|2024-12-30 15:25:20|75.66|75.16|75.58|75.08|75.66|75.16|75.58|75.08|11
1735620210000|2024-12-31 04:43:30|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735572330000|2024-12-30 15:25:30|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|6
1735620240000|2024-12-31 04:44:00|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735572340000|2024-12-30 15:25:40|75.55|75.05|75.58|75.08|75.62|75.12|75.52|75.02|13
1735620250000|2024-12-31 04:44:10|75.56|75.06|75.48|74.98|75.56|75.06|75.47|74.97|10
1735572350000|2024-12-30 15:25:50|75.59|75.09|75.5|75|75.59|75.09|75.5|75|6
1735620260000|2024-12-31 04:44:20|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735572360000|2024-12-30 15:26:00|75.45|74.95|75.41|74.91|75.46|74.96|75.41|74.91|14
1735620300000|2024-12-31 04:45:00|75.45|74.95|75.43|74.93|75.46|74.96|75.43|74.93|5
1735572370000|2024-12-30 15:26:10|75.43|74.93|75.33|74.83|75.46|74.96|75.33|74.83|12
1735620370000|2024-12-31 04:46:10|75.36|74.86|75.29|74.79|75.36|74.86|75.27|74.77|9
1735572380000|2024-12-30 15:26:20|75.29|74.79|75.2|74.7|75.31|74.81|75.2|74.7|12
1735620380000|2024-12-31 04:46:20|75.28|74.78|75.28|74.78|75.29|74.79|75.27|74.77|6
1735572390000|2024-12-30 15:26:30|75.19|74.69|75.27|74.77|75.27|74.77|75.1|74.6|14
1735620390000|2024-12-31 04:46:30|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735572400000|2024-12-30 15:26:40|75.28|74.78|75.21|74.71|75.28|74.78|75.21|74.71|13
1735620400000|2024-12-31 04:46:40|75.29|74.79|75.29|74.79|75.29|74.79|75.29|74.79|1
1735572410000|2024-12-30 15:26:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735620410000|2024-12-31 04:46:50|75.28|74.78|75.27|74.77|75.28|74.78|75.27|74.77|4
1735572420000|2024-12-30 15:27:00|75.18|74.68|75.19|74.69|75.2|74.7|75.11|74.61|15
1735620420000|2024-12-31 04:47:00|75.26|74.76|75.24|74.74|75.26|74.76|75.23|74.73|8
1735572430000|2024-12-30 15:27:10|75.18|74.68|75.17|74.67|75.18|74.68|75.17|74.67|4
1735620430000|2024-12-31 04:47:10|75.23|74.73|75.23|74.73|75.25|74.75|75.23|74.73|5
1735572440000|2024-12-30 15:27:20|75.18|74.68|75.19|74.69|75.19|74.69|75.18|74.68|6
1735620440000|2024-12-31 04:47:20|75.22|74.72|75.21|74.71|75.23|74.73|75.21|74.71|4
1735572450000|2024-12-30 15:27:30|75.18|74.68|75.15|74.65|75.18|74.68|75.15|74.65|3
1735620450000|2024-12-31 04:47:30|75.2|74.7|75.23|74.73|75.23|74.73|75.2|74.7|6
1735572460000|2024-12-30 15:27:40|75.17|74.67|75.07|74.57|75.17|74.67|75.04|74.54|17
1735620460000|2024-12-31 04:47:40|75.24|74.74|75.21|74.71|75.24|74.74|75.19|74.69|10
1735572470000|2024-12-30 15:27:50|75.08|74.58|75.07|74.57|75.1|74.6|75.07|74.57|6
1735620470000|2024-12-31 04:47:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735572480000|2024-12-30 15:28:00|75.06|74.56|75.07|74.57|75.09|74.59|75.06|74.56|9
1735620480000|2024-12-31 04:48:00|75.21|74.71|75.22|74.72|75.22|74.72|75.2|74.7|6
1735572490000|2024-12-30 15:28:10|75.06|74.56|75.07|74.57|75.08|74.58|75.06|74.56|6
1735620500000|2024-12-31 04:48:20|75.23|74.73|75.3|74.8|75.3|74.8|75.22|74.72|7
1735572500000|2024-12-30 15:28:20|75.06|74.56|75.05|74.55|75.07|74.57|75.05|74.55|6
1735620510000|2024-12-31 04:48:30|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735572510000|2024-12-30 15:28:30|75.06|74.56|75.1|74.6|75.11|74.61|75.06|74.56|9
1735620520000|2024-12-31 04:48:40|75.36|74.86|75.46|74.96|75.46|74.96|75.36|74.86|14
1735572520000|2024-12-30 15:28:40|75.11|74.61|75.13|74.63|75.14|74.64|75.11|74.61|5
1735620530000|2024-12-31 04:48:50|75.47|74.97|75.47|74.97|75.53|75.03|75.47|74.97|9
1735572530000|2024-12-30 15:28:50|75.14|74.64|75.18|74.68|75.18|74.68|75.14|74.64|4
1735620540000|2024-12-31 04:49:00|75.48|74.98|75.52|75.02|75.53|75.03|75.48|74.98|9
1735572540000|2024-12-30 15:29:00|75.19|74.69|75.2|74.7|75.28|74.78|75.19|74.69|15
1735620550000|2024-12-31 04:49:10|75.49|74.99|75.48|74.98|75.49|74.99|75.47|74.97|6
1735572550000|2024-12-30 15:29:10|75.21|74.71|75.28|74.78|75.28|74.78|75.19|74.69|10
1735620560000|2024-12-31 04:49:20|75.47|74.97|75.45|74.95|75.48|74.98|75.45|74.95|8
1735572560000|2024-12-30 15:29:20|75.27|74.77|75.3|74.8|75.3|74.8|75.27|74.77|4
1735620570000|2024-12-31 04:49:30|75.44|74.94|75.4|74.9|75.45|74.95|75.39|74.89|11
1735572570000|2024-12-30 15:29:30|75.31|74.81|75.37|74.87|75.37|74.87|75.31|74.81|8
1735620580000|2024-12-31 04:49:40|75.42|74.92|75.44|74.94|75.44|74.94|75.41|74.91|7
1735572580000|2024-12-30 15:29:40|75.35|74.85|75.36|74.86|75.36|74.86|75.35|74.85|2
1735620590000|2024-12-31 04:49:50|75.43|74.93|75.45|74.95|75.45|74.95|75.43|74.93|3
1735572590000|2024-12-30 15:29:50|75.35|74.85|75.3|74.8|75.35|74.85|75.29|74.79|8
1735620600000|2024-12-31 04:50:00|75.44|74.94|75.41|74.91|75.44|74.94|75.39|74.89|6
1735572600000|2024-12-30 15:30:00|75.29|74.79|75.32|74.82|75.32|74.82|75.28|74.78|5
1735620610000|2024-12-31 04:50:10|75.42|74.92|75.41|74.91|75.42|74.92|75.41|74.91|2
1735572610000|2024-12-30 15:30:10|75.34|74.84|75.37|74.87|75.37|74.87|75.32|74.82|6
1735620620000|2024-12-31 04:50:20|75.42|74.92|75.46|74.96|75.47|74.97|75.42|74.92|5
1735572620000|2024-12-30 15:30:20|75.36|74.86|75.36|74.86|75.37|74.87|75.36|74.86|5
1735620630000|2024-12-31 04:50:30|75.47|74.97|75.49|74.99|75.49|74.99|75.47|74.97|3
1735572630000|2024-12-30 15:30:30|75.37|74.87|75.36|74.86|75.37|74.87|75.32|74.82|11
1735620640000|2024-12-31 04:50:40|75.48|74.98|75.47|74.97|75.48|74.98|75.46|74.96|3
1735572640000|2024-12-30 15:30:40|75.35|74.85|75.3|74.8|75.36|74.86|75.29|74.79|13
1735620650000|2024-12-31 04:50:50|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|2
1735572650000|2024-12-30 15:30:50|75.29|74.79|75.29|74.79|75.3|74.8|75.29|74.79|3
1735620660000|2024-12-31 04:51:00|75.5|75|75.48|74.98|75.53|75.03|75.48|74.98|8
1735572660000|2024-12-30 15:31:00|75.28|74.78|75.28|74.78|75.28|74.78|75.26|74.76|6
1735620670000|2024-12-31 04:51:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|2
1735572670000|2024-12-30 15:31:10|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735620680000|2024-12-31 04:51:20|75.47|74.97|75.42|74.92|75.47|74.97|75.41|74.91|8
1735572680000|2024-12-30 15:31:20|75.31|74.81|75.31|74.81|75.36|74.86|75.31|74.81|10
1735620690000|2024-12-31 04:51:30|75.43|74.93|75.42|74.92|75.46|74.96|75.41|74.91|10
1735572690000|2024-12-30 15:31:30|75.32|74.82|75.26|74.76|75.32|74.82|75.25|74.75|12
1735620700000|2024-12-31 04:51:40|75.41|74.91|75.37|74.87|75.41|74.91|75.37|74.87|5
1735572700000|2024-12-30 15:31:40|75.25|74.75|75.23|74.73|75.26|74.76|75.22|74.72|13
1735620710000|2024-12-31 04:51:50|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735572710000|2024-12-30 15:31:50|75.2|74.7|75.18|74.68|75.21|74.71|75.18|74.68|7
1735620720000|2024-12-31 04:52:00|75.36|74.86|75.38|74.88|75.38|74.88|75.34|74.84|9
1735572720000|2024-12-30 15:32:00|75.17|74.67|75.11|74.61|75.17|74.67|75.11|74.61|5
1735620730000|2024-12-31 04:52:10|75.37|74.87|75.38|74.88|75.4|74.9|75.37|74.87|6
1735572730000|2024-12-30 15:32:10|75.1|74.6|75.07|74.57|75.12|74.62|75.07|74.57|12
1735620750000|2024-12-31 04:52:30|75.36|74.86|75.35|74.85|75.37|74.87|75.35|74.85|4
1735572740000|2024-12-30 15:32:20|75.05|74.55|75.08|74.58|75.09|74.59|75.05|74.55|4
1735620760000|2024-12-31 04:52:40|75.36|74.86|75.39|74.89|75.39|74.89|75.36|74.86|3
1735572750000|2024-12-30 15:32:30|75.09|74.59|75.16|74.66|75.17|74.67|75.09|74.59|14
1735620770000|2024-12-31 04:52:50|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735572760000|2024-12-30 15:32:40|75.15|74.65|75.16|74.66|75.16|74.66|75.14|74.64|4
1735620780000|2024-12-31 04:53:00|75.37|74.87|75.37|74.87|75.37|74.87|75.36|74.86|3
1735572770000|2024-12-30 15:32:50|75.15|74.65|75.15|74.65|75.16|74.66|75.15|74.65|3
1735620790000|2024-12-31 04:53:10|75.38|74.88|75.37|74.87|75.39|74.89|75.37|74.87|6
1735572780000|2024-12-30 15:33:00|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|2
1735620800000|2024-12-31 04:53:20|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|3
1735572790000|2024-12-30 15:33:10|75.17|74.67|75.2|74.7|75.21|74.71|75.16|74.66|4
1735620810000|2024-12-31 04:53:30|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735572800000|2024-12-30 15:33:20|75.19|74.69|75.16|74.66|75.19|74.69|75.12|74.62|12
1735620820000|2024-12-31 04:53:40|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735572810000|2024-12-30 15:33:30|75.17|74.67|75.16|74.66|75.19|74.69|75.16|74.66|9
1735620830000|2024-12-31 04:53:50|75.37|74.87|75.38|74.88|75.38|74.88|75.36|74.86|7
1735572820000|2024-12-30 15:33:40|75.14|74.64|75.11|74.61|75.14|74.64|75.11|74.61|6
1735620840000|2024-12-31 04:54:00|75.37|74.87|75.38|74.88|75.38|74.88|75.37|74.87|4
1735572830000|2024-12-30 15:33:50|75.1|74.6|75.07|74.57|75.11|74.61|75.07|74.57|7
1735620860000|2024-12-31 04:54:20|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735572840000|2024-12-30 15:34:00|75.08|74.58|75.09|74.59|75.09|74.59|75.07|74.57|6
1735620870000|2024-12-31 04:54:30|75.43|74.93|75.46|74.96|75.47|74.97|75.43|74.93|6
1735572850000|2024-12-30 15:34:10|75.1|74.6|75.15|74.65|75.16|74.66|75.09|74.59|6
1735620880000|2024-12-31 04:54:40|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735572860000|2024-12-30 15:34:20|75.16|74.66|75.19|74.69|75.19|74.69|75.16|74.66|3
1735620900000|2024-12-31 04:55:00|75.45|74.95|75.46|74.96|75.46|74.96|75.45|74.95|2
1735572870000|2024-12-30 15:34:30|75.2|74.7|75.19|74.69|75.2|74.7|75.19|74.69|2
1735620910000|2024-12-31 04:55:10|75.45|74.95|75.45|74.95|75.45|74.95|75.45|74.95|1
1735572880000|2024-12-30 15:34:40|75.18|74.68|75.14|74.64|75.18|74.68|75.14|74.64|7
1735620920000|2024-12-31 04:55:20|75.44|74.94|75.42|74.92|75.44|74.94|75.42|74.92|3
1735572890000|2024-12-30 15:34:50|75.16|74.66|75.28|74.78|75.28|74.78|75.16|74.66|11
1735620950000|2024-12-31 04:55:50|75.41|74.91|75.39|74.89|75.41|74.91|75.38|74.88|4
1735620960000|2024-12-31 04:56:00|75.38|74.88|75.28|74.78|75.38|74.88|75.28|74.78|6
1735572900000|2024-12-30 15:35:00|75.29|74.79|75.37|74.87|75.37|74.87|75.29|74.79|7
1735620970000|2024-12-31 04:56:10|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|4
1735572910000|2024-12-30 15:35:10|75.39|74.89|75.38|74.88|75.39|74.89|75.38|74.88|2
1735620980000|2024-12-31 04:56:20|75.27|74.77|75.27|74.77|75.27|74.77|75.26|74.76|3
1735572920000|2024-12-30 15:35:20|75.39|74.89|75.39|74.89|75.42|74.92|75.39|74.89|6
1735620990000|2024-12-31 04:56:30|75.29|74.79|75.3|74.8|75.33|74.83|75.29|74.79|8
1735572930000|2024-12-30 15:35:30|75.38|74.88|75.34|74.84|75.38|74.88|75.34|74.84|9
1735621000000|2024-12-31 04:56:40|75.31|74.81|75.36|74.86|75.36|74.86|75.31|74.81|6
1735572940000|2024-12-30 15:35:40|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735621010000|2024-12-31 04:56:50|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735572950000|2024-12-30 15:35:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735621020000|2024-12-31 04:57:00|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|5
1735572960000|2024-12-30 15:36:00|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|5
1735621030000|2024-12-31 04:57:10|75.35|74.85|75.34|74.84|75.35|74.85|75.34|74.84|2
1735572970000|2024-12-30 15:36:10|75.31|74.81|75.33|74.83|75.36|74.86|75.3|74.8|9
1735621040000|2024-12-31 04:57:20|75.33|74.83|75.34|74.84|75.35|74.85|75.33|74.83|4
1735572980000|2024-12-30 15:36:20|75.32|74.82|75.3|74.8|75.33|74.83|75.3|74.8|8
1735621050000|2024-12-31 04:57:30|75.35|74.85|75.35|74.85|75.35|74.85|75.35|74.85|1
1735572990000|2024-12-30 15:36:30|75.31|74.81|75.31|74.81|75.34|74.84|75.3|74.8|8
1735621060000|2024-12-31 04:57:40|75.37|74.87|75.42|74.92|75.42|74.92|75.37|74.87|5
1735573000000|2024-12-30 15:36:40|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735621070000|2024-12-31 04:57:50|75.43|74.93|75.35|74.85|75.43|74.93|75.35|74.85|7
1735573010000|2024-12-30 15:36:50|75.31|74.81|75.3|74.8|75.31|74.81|75.3|74.8|2
1735621080000|2024-12-31 04:58:00|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735573030000|2024-12-30 15:37:10|75.31|74.81|75.2|74.7|75.31|74.81|75.18|74.68|10
1735621090000|2024-12-31 04:58:10|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735573040000|2024-12-30 15:37:20|75.21|74.71|75.21|74.71|75.27|74.77|75.21|74.71|13
1735621100000|2024-12-31 04:58:20|75.38|74.88|75.39|74.89|75.39|74.89|75.37|74.87|4
1735573050000|2024-12-30 15:37:30|75.2|74.7|75.21|74.71|75.22|74.72|75.2|74.7|6
1735621110000|2024-12-31 04:58:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735573060000|2024-12-30 15:37:40|75.22|74.72|75.4|74.9|75.4|74.9|75.22|74.72|17
1735621120000|2024-12-31 04:58:40|75.36|74.86|75.37|74.87|75.37|74.87|75.36|74.86|2
1735573070000|2024-12-30 15:37:50|75.41|74.91|75.48|74.98|75.49|74.99|75.41|74.91|8
1735621130000|2024-12-31 04:58:50|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735573080000|2024-12-30 15:38:00|75.49|74.99|75.48|74.98|75.5|75|75.45|74.95|7
1735621140000|2024-12-31 04:59:00|75.35|74.85|75.35|74.85|75.35|74.85|75.34|74.84|3
1735573090000|2024-12-30 15:38:10|75.47|74.97|75.58|75.08|75.59|75.09|75.47|74.97|15
1735621150000|2024-12-31 04:59:10|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|3
1735573100000|2024-12-30 15:38:20|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735621190000|2024-12-31 04:59:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735573110000|2024-12-30 15:38:30|75.6|75.1|75.64|75.14|75.65|75.15|75.6|75.1|8
1735621200000|2024-12-31 05:00:00|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|5
1735573120000|2024-12-30 15:38:40|75.65|75.15|75.6|75.1|75.66|75.16|75.6|75.1|7
1735621210000|2024-12-31 05:00:10|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|4
1735573130000|2024-12-30 15:38:50|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|3
1735621220000|2024-12-31 05:00:20|75.37|74.87|75.33|74.83|75.37|74.87|75.33|74.83|7
1735573140000|2024-12-30 15:39:00|75.64|75.14|75.68|75.18|75.68|75.18|75.64|75.14|9
1735621230000|2024-12-31 05:00:30|75.32|74.82|75.26|74.76|75.32|74.82|75.26|74.76|5
1735573150000|2024-12-30 15:39:10|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|7
1735621240000|2024-12-31 05:00:40|75.33|74.83|75.37|74.87|75.37|74.87|75.32|74.82|10
1735573160000|2024-12-30 15:39:20|75.72|75.22|75.73|75.23|75.75|75.25|75.72|75.22|6
1735621250000|2024-12-31 05:00:50|75.36|74.86|75.37|74.87|75.38|74.88|75.36|74.86|4
1735573180000|2024-12-30 15:39:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735621260000|2024-12-31 05:01:00|75.38|74.88|75.39|74.89|75.42|74.92|75.38|74.88|6
1735573190000|2024-12-30 15:39:50|75.74|75.24|75.78|75.28|75.79|75.29|75.74|75.24|6
1735621270000|2024-12-31 05:01:10|75.4|74.9|75.41|74.91|75.41|74.91|75.38|74.88|5
1735573200000|2024-12-30 15:40:00|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|6
1735621280000|2024-12-31 05:01:20|75.4|74.9|75.48|74.98|75.48|74.98|75.4|74.9|11
1735573210000|2024-12-30 15:40:10|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|6
1735621300000|2024-12-31 05:01:40|75.47|74.97|75.47|74.97|75.47|74.97|75.47|74.97|1
1735573220000|2024-12-30 15:40:20|75.82|75.32|75.93|75.43|75.93|75.43|75.82|75.32|11
1735621320000|2024-12-31 05:02:00|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|6
1735573230000|2024-12-30 15:40:30|75.92|75.42|75.84|75.34|75.92|75.42|75.83|75.33|11
1735621330000|2024-12-31 05:02:10|75.53|75.03|75.48|74.98|75.53|75.03|75.48|74.98|6
1735573240000|2024-12-30 15:40:40|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|8
1735621340000|2024-12-31 05:02:20|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|3
1735573260000|2024-12-30 15:41:00|75.93|75.43|75.93|75.43|75.96|75.46|75.93|75.43|5
1735621350000|2024-12-31 05:02:30|75.5|75|75.5|75|75.5|75|75.47|74.97|10
1735573270000|2024-12-30 15:41:10|75.94|75.44|75.92|75.42|75.95|75.45|75.91|75.41|5
1735621360000|2024-12-31 05:02:40|75.51|75.01|75.54|75.04|75.54|75.04|75.51|75.01|4
1735573280000|2024-12-30 15:41:20|75.91|75.41|75.9|75.4|75.91|75.41|75.86|75.36|15
1735621370000|2024-12-31 05:02:50|75.53|75.03|75.56|75.06|75.57|75.07|75.53|75.03|8
1735573290000|2024-12-30 15:41:30|75.91|75.41|75.9|75.4|75.93|75.43|75.9|75.4|6
1735621380000|2024-12-31 05:03:00|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735573300000|2024-12-30 15:41:40|75.89|75.39|75.87|75.37|75.89|75.39|75.85|75.35|11
1735621390000|2024-12-31 05:03:10|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|4
1735573310000|2024-12-30 15:41:50|75.86|75.36|75.83|75.33|75.86|75.36|75.83|75.33|5
1735621400000|2024-12-31 05:03:20|75.6|75.1|75.62|75.12|75.63|75.13|75.6|75.1|4
1735573320000|2024-12-30 15:42:00|75.82|75.32|75.76|75.26|75.83|75.33|75.75|75.25|12
1735621410000|2024-12-31 05:03:30|75.63|75.13|75.68|75.18|75.68|75.18|75.63|75.13|8
1735573330000|2024-12-30 15:42:10|75.75|75.25|75.75|75.25|75.75|75.25|75.75|75.25|1
1735621430000|2024-12-31 05:03:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735573340000|2024-12-30 15:42:20|75.76|75.26|75.74|75.24|75.77|75.27|75.73|75.23|9
1735621450000|2024-12-31 05:04:10|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735573350000|2024-12-30 15:42:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|4
1735621460000|2024-12-31 05:04:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735573360000|2024-12-30 15:42:40|75.68|75.18|75.67|75.17|75.7|75.2|75.66|75.16|7
1735621480000|2024-12-31 05:04:40|75.7|75.2|75.7|75.2|75.7|75.2|75.68|75.18|5
1735573370000|2024-12-30 15:42:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735621490000|2024-12-31 05:04:50|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735573380000|2024-12-30 15:43:00|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|3
1735621510000|2024-12-31 05:05:10|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735573390000|2024-12-30 15:43:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735621520000|2024-12-31 05:05:20|75.72|75.22|75.78|75.28|75.78|75.28|75.72|75.22|5
1735573400000|2024-12-30 15:43:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|5
1735621530000|2024-12-31 05:05:30|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735573410000|2024-12-30 15:43:30|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|7
1735621540000|2024-12-31 05:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|5
1735573420000|2024-12-30 15:43:40|75.7|75.2|75.7|75.2|75.7|75.2|75.69|75.19|3
1735621560000|2024-12-31 05:06:00|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|4
1735573430000|2024-12-30 15:43:50|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735621570000|2024-12-31 05:06:10|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735573440000|2024-12-30 15:44:00|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|5
1735621580000|2024-12-31 05:06:20|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735573450000|2024-12-30 15:44:10|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735621590000|2024-12-31 05:06:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735573460000|2024-12-30 15:44:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|3
1735621600000|2024-12-31 05:06:40|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735573470000|2024-12-30 15:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|5
1735621610000|2024-12-31 05:06:50|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|5
1735573480000|2024-12-30 15:44:40|75.71|75.21|75.7|75.2|75.71|75.21|75.68|75.18|5
1735621620000|2024-12-31 05:07:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|5
1735573490000|2024-12-30 15:44:50|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735621630000|2024-12-31 05:07:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735573500000|2024-12-30 15:45:00|75.73|75.23|75.74|75.24|75.75|75.25|75.73|75.23|6
1735621640000|2024-12-31 05:07:20|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|4
1735573510000|2024-12-30 15:45:10|75.75|75.25|75.77|75.27|75.77|75.27|75.75|75.25|9
1735621660000|2024-12-31 05:07:40|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|3
1735573520000|2024-12-30 15:45:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735621680000|2024-12-31 05:08:00|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|4
1735573530000|2024-12-30 15:45:30|75.81|75.31|75.94|75.44|75.94|75.44|75.8|75.3|13
1735621700000|2024-12-31 05:08:20|75.79|75.29|75.86|75.36|75.87|75.37|75.79|75.29|5
1735573540000|2024-12-30 15:45:40|75.95|75.45|75.97|75.47|75.99|75.49|75.94|75.44|11
1735621710000|2024-12-31 05:08:30|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735573550000|2024-12-30 15:45:50|75.98|75.48|76.03|75.53|76.03|75.53|75.98|75.48|10
1735621720000|2024-12-31 05:08:40|75.88|75.38|75.87|75.37|75.88|75.38|75.87|75.37|2
1735573560000|2024-12-30 15:46:00|76.04|75.54|76.1|75.6|76.11|75.61|76.04|75.54|9
1735621730000|2024-12-31 05:08:50|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735573570000|2024-12-30 15:46:10|76.13|75.63|76.14|75.64|76.2|75.7|76.12|75.62|18
1735621740000|2024-12-31 05:09:00|75.84|75.34|75.77|75.27|75.84|75.34|75.77|75.27|8
1735573580000|2024-12-30 15:46:20|76.13|75.63|76.11|75.61|76.15|75.65|76.1|75.6|13
1735621750000|2024-12-31 05:09:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|7
1735573590000|2024-12-30 15:46:30|76.1|75.6|76.11|75.61|76.12|75.62|76.1|75.6|7
1735621760000|2024-12-31 05:09:20|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735573600000|2024-12-30 15:46:40|76.1|75.6|76.04|75.54|76.1|75.6|76.03|75.53|12
1735621770000|2024-12-31 05:09:30|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735573610000|2024-12-30 15:46:50|76.05|75.55|76.05|75.55|76.05|75.55|76.03|75.53|6
1735621780000|2024-12-31 05:09:40|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735573620000|2024-12-30 15:47:00|76.04|75.54|75.97|75.47|76.04|75.54|75.94|75.44|17
1735621790000|2024-12-31 05:09:50|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|3
1735573630000|2024-12-30 15:47:10|75.96|75.46|76|75.5|76|75.5|75.96|75.46|8
1735621800000|2024-12-31 05:10:00|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735573640000|2024-12-30 15:47:20|75.99|75.49|76.03|75.53|76.04|75.54|75.99|75.49|12
1735621810000|2024-12-31 05:10:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735573650000|2024-12-30 15:47:30|76.02|75.52|75.92|75.42|76.03|75.53|75.92|75.42|12
1735621820000|2024-12-31 05:10:20|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|3
1735573660000|2024-12-30 15:47:40|75.9|75.4|75.85|75.35|75.94|75.44|75.84|75.34|12
1735621830000|2024-12-31 05:10:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735573670000|2024-12-30 15:47:50|75.84|75.34|75.81|75.31|75.85|75.35|75.81|75.31|9
1735621840000|2024-12-31 05:10:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735573680000|2024-12-30 15:48:00|75.8|75.3|75.81|75.31|75.81|75.31|75.77|75.27|7
1735621850000|2024-12-31 05:10:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735573690000|2024-12-30 15:48:10|75.8|75.3|75.81|75.31|75.83|75.33|75.77|75.27|16
1735621870000|2024-12-31 05:11:10|75.76|75.26|75.72|75.22|75.76|75.26|75.72|75.22|5
1735573700000|2024-12-30 15:48:20|75.8|75.3|75.75|75.25|75.8|75.3|75.75|75.25|8
1735621890000|2024-12-31 05:11:30|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|3
1735573710000|2024-12-30 15:48:30|75.74|75.24|75.7|75.2|75.74|75.24|75.7|75.2|4
1735621900000|2024-12-31 05:11:40|75.72|75.22|75.77|75.27|75.77|75.27|75.72|75.22|5
1735573720000|2024-12-30 15:48:40|75.69|75.19|75.61|75.11|75.69|75.19|75.61|75.11|10
1735621910000|2024-12-31 05:11:50|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735573730000|2024-12-30 15:48:50|75.6|75.1|75.73|75.23|75.74|75.24|75.6|75.1|15
1735621920000|2024-12-31 05:12:00|75.77|75.27|75.77|75.27|75.78|75.28|75.77|75.27|3
1735573740000|2024-12-30 15:49:00|75.74|75.24|75.7|75.2|75.74|75.24|75.66|75.16|10
1735621930000|2024-12-31 05:12:10|75.76|75.26|75.69|75.19|75.76|75.26|75.69|75.19|5
1735573750000|2024-12-30 15:49:10|75.69|75.19|75.72|75.22|75.73|75.23|75.67|75.17|12
1735621940000|2024-12-31 05:12:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735573760000|2024-12-30 15:49:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735621950000|2024-12-31 05:12:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|5
1735573770000|2024-12-30 15:49:30|75.73|75.23|75.79|75.29|75.79|75.29|75.72|75.22|11
1735621960000|2024-12-31 05:12:40|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735573780000|2024-12-30 15:49:40|75.8|75.3|75.8|75.3|75.81|75.31|75.78|75.28|6
1735621970000|2024-12-31 05:12:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735573790000|2024-12-30 15:49:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735621980000|2024-12-31 05:13:00|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|2
1735573800000|2024-12-30 15:50:00|75.81|75.31|75.8|75.3|75.85|75.35|75.78|75.28|17
1735621990000|2024-12-31 05:13:10|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|6
1735573810000|2024-12-30 15:50:10|75.79|75.29|75.75|75.25|75.8|75.3|75.75|75.25|7
1735622000000|2024-12-31 05:13:20|75.73|75.23|75.69|75.19|75.73|75.23|75.68|75.18|6
1735573820000|2024-12-30 15:50:20|75.72|75.22|75.73|75.23|75.78|75.28|75.72|75.22|14
1735622020000|2024-12-31 05:13:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735573830000|2024-12-30 15:50:30|75.72|75.22|75.78|75.28|75.79|75.29|75.72|75.22|14
1735622030000|2024-12-31 05:13:50|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|4
1735573840000|2024-12-30 15:50:40|75.77|75.27|75.83|75.33|75.83|75.33|75.73|75.23|12
1735622050000|2024-12-31 05:14:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735573850000|2024-12-30 15:50:50|75.82|75.32|75.75|75.25|75.82|75.32|75.75|75.25|15
1735622060000|2024-12-31 05:14:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735573860000|2024-12-30 15:51:00|75.74|75.24|75.71|75.21|75.74|75.24|75.65|75.15|14
1735622070000|2024-12-31 05:14:30|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|3
1735573870000|2024-12-30 15:51:10|75.7|75.2|75.65|75.15|75.72|75.22|75.65|75.15|10
1735622080000|2024-12-31 05:14:40|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|3
1735573880000|2024-12-30 15:51:20|75.64|75.14|75.72|75.22|75.72|75.22|75.64|75.14|11
1735622100000|2024-12-31 05:15:00|75.67|75.17|75.69|75.19|75.7|75.2|75.67|75.17|4
1735573890000|2024-12-30 15:51:30|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|16
1735622110000|2024-12-31 05:15:10|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|2
1735573900000|2024-12-30 15:51:40|75.67|75.17|75.7|75.2|75.72|75.22|75.66|75.16|10
1735622120000|2024-12-31 05:15:20|75.64|75.14|75.59|75.09|75.64|75.14|75.58|75.08|7
1735573910000|2024-12-30 15:51:50|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735622130000|2024-12-31 05:15:30|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|8
1735573920000|2024-12-30 15:52:00|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|9
1735622140000|2024-12-31 05:15:40|75.58|75.08|75.58|75.08|75.58|75.08|75.57|75.07|3
1735573930000|2024-12-30 15:52:10|75.71|75.21|75.73|75.23|75.74|75.24|75.71|75.21|5
1735622160000|2024-12-31 05:16:00|75.57|75.07|75.5|75|75.57|75.07|75.5|75|9
1735573940000|2024-12-30 15:52:20|75.71|75.21|75.74|75.24|75.74|75.24|75.71|75.21|4
1735622170000|2024-12-31 05:16:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|4
1735573950000|2024-12-30 15:52:30|75.73|75.23|75.78|75.28|75.78|75.28|75.72|75.22|5
1735622180000|2024-12-31 05:16:20|75.47|74.97|75.43|74.93|75.47|74.97|75.43|74.93|4
1735573960000|2024-12-30 15:52:40|75.79|75.29|75.8|75.3|75.8|75.3|75.77|75.27|9
1735622190000|2024-12-31 05:16:30|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|4
1735573970000|2024-12-30 15:52:50|75.79|75.29|75.81|75.31|75.81|75.31|75.79|75.29|3
1735622200000|2024-12-31 05:16:40|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|3
1735573980000|2024-12-30 15:53:00|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735622210000|2024-12-31 05:16:50|75.39|74.89|75.43|74.93|75.44|74.94|75.38|74.88|7
1735573990000|2024-12-30 15:53:10|75.79|75.29|75.78|75.28|75.79|75.29|75.76|75.26|8
1735622220000|2024-12-31 05:17:00|75.42|74.92|75.37|74.87|75.42|74.92|75.36|74.86|10
1735574000000|2024-12-30 15:53:20|75.79|75.29|75.78|75.28|75.81|75.31|75.78|75.28|6
1735622230000|2024-12-31 05:17:10|75.36|74.86|75.24|74.74|75.36|74.86|75.24|74.74|7
1735574010000|2024-12-30 15:53:30|75.79|75.29|75.84|75.34|75.84|75.34|75.79|75.29|4
1735622240000|2024-12-31 05:17:20|75.23|74.73|75.24|74.74|75.25|74.75|75.23|74.73|7
1735574020000|2024-12-30 15:53:40|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735622250000|2024-12-31 05:17:30|75.26|74.76|75.27|74.77|75.28|74.78|75.25|74.75|9
1735574030000|2024-12-30 15:53:50|75.88|75.38|75.84|75.34|75.9|75.4|75.84|75.34|12
1735622260000|2024-12-31 05:17:40|75.33|74.83|75.31|74.81|75.33|74.83|75.3|74.8|4
1735574040000|2024-12-30 15:54:00|75.86|75.36|75.85|75.35|75.88|75.38|75.83|75.33|11
1735622270000|2024-12-31 05:17:50|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|3
1735574050000|2024-12-30 15:54:10|75.86|75.36|75.85|75.35|75.88|75.38|75.85|75.35|5
1735622280000|2024-12-31 05:18:00|75.29|74.79|75.31|74.81|75.31|74.81|75.29|74.79|2
1735574060000|2024-12-30 15:54:20|75.84|75.34|75.83|75.33|75.84|75.34|75.8|75.3|9
1735622290000|2024-12-31 05:18:10|75.32|74.82|75.3|74.8|75.34|74.84|75.29|74.79|10
1735574070000|2024-12-30 15:54:30|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|3
1735622300000|2024-12-31 05:18:20|75.28|74.78|75.29|74.79|75.3|74.8|75.28|74.78|4
1735574080000|2024-12-30 15:54:40|75.89|75.39|75.88|75.38|75.89|75.39|75.85|75.35|9
1735622310000|2024-12-31 05:18:30|75.28|74.78|75.28|74.78|75.28|74.78|75.28|74.78|1
1735574090000|2024-12-30 15:54:50|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735622320000|2024-12-31 05:18:40|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|4
1735574100000|2024-12-30 15:55:00|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|10
1735622330000|2024-12-31 05:18:50|75.27|74.77|75.29|74.79|75.29|74.79|75.26|74.76|4
1735574110000|2024-12-30 15:55:10|75.81|75.31|75.83|75.33|75.83|75.33|75.79|75.29|7
1735622340000|2024-12-31 05:19:00|75.31|74.81|75.3|74.8|75.33|74.83|75.29|74.79|6
1735574130000|2024-12-30 15:55:30|75.85|75.35|75.88|75.38|75.9|75.4|75.85|75.35|9
1735622350000|2024-12-31 05:19:10|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735574140000|2024-12-30 15:55:40|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|5
1735622360000|2024-12-31 05:19:20|75.31|74.81|75.27|74.77|75.31|74.81|75.27|74.77|4
1735574150000|2024-12-30 15:55:50|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735622370000|2024-12-31 05:19:30|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|6
1735574160000|2024-12-30 15:56:00|75.91|75.41|75.97|75.47|75.98|75.48|75.91|75.41|9
1735622380000|2024-12-31 05:19:40|75.3|74.8|75.31|74.81|75.31|74.81|75.29|74.79|4
1735574170000|2024-12-30 15:56:10|75.98|75.48|75.98|75.48|76.01|75.51|75.98|75.48|8
1735622390000|2024-12-31 05:19:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735574180000|2024-12-30 15:56:20|75.97|75.47|75.96|75.46|75.98|75.48|75.95|75.45|9
1735622400000|2024-12-31 05:20:00|75.32|74.82|75.29|74.79|75.32|74.82|75.29|74.79|3
1735574190000|2024-12-30 15:56:30|75.97|75.47|75.99|75.49|76|75.5|75.96|75.46|9
1735622410000|2024-12-31 05:20:10|75.3|74.8|75.27|74.77|75.32|74.82|75.27|74.77|6
1735574200000|2024-12-30 15:56:40|76|75.5|75.94|75.44|76|75.5|75.94|75.44|7
1735622420000|2024-12-31 05:20:20|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735574210000|2024-12-30 15:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|3
1735622430000|2024-12-31 05:20:30|75.24|74.74|75.25|74.75|75.28|74.78|75.24|74.74|7
1735574220000|2024-12-30 15:57:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735622440000|2024-12-31 05:20:40|75.24|74.74|75.25|74.75|75.25|74.75|75.24|74.74|2
1735574230000|2024-12-30 15:57:10|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735622450000|2024-12-31 05:20:50|75.26|74.76|75.38|74.88|75.38|74.88|75.26|74.76|8
1735574240000|2024-12-30 15:57:20|75.88|75.38|75.86|75.36|75.88|75.38|75.86|75.36|2
1735622460000|2024-12-31 05:21:00|75.39|74.89|75.39|74.89|75.39|74.89|75.37|74.87|4
1735574250000|2024-12-30 15:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.84|75.34|3
1735622470000|2024-12-31 05:21:10|75.4|74.9|75.47|74.97|75.48|74.98|75.4|74.9|13
1735574260000|2024-12-30 15:57:40|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|11
1735622480000|2024-12-31 05:21:20|75.49|74.99|75.49|74.99|75.5|75|75.47|74.97|12
1735574270000|2024-12-30 15:57:50|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735622490000|2024-12-31 05:21:30|75.5|75|75.53|75.03|75.53|75.03|75.49|74.99|6
1735574280000|2024-12-30 15:58:00|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|5
1735622500000|2024-12-31 05:21:40|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735574290000|2024-12-30 15:58:10|75.84|75.34|75.8|75.3|75.84|75.34|75.79|75.29|7
1735622510000|2024-12-31 05:21:50|75.53|75.03|75.55|75.05|75.59|75.09|75.53|75.03|12
1735574300000|2024-12-30 15:58:20|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735622520000|2024-12-31 05:22:00|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|6
1735574310000|2024-12-30 15:58:30|75.81|75.31|75.76|75.26|75.81|75.31|75.76|75.26|6
1735622530000|2024-12-31 05:22:10|75.6|75.1|75.59|75.09|75.63|75.13|75.57|75.07|11
1735574320000|2024-12-30 15:58:40|75.75|75.25|75.75|75.25|75.75|75.25|75.74|75.24|5
1735622540000|2024-12-31 05:22:20|75.64|75.14|75.66|75.16|75.67|75.17|75.63|75.13|13
1735574330000|2024-12-30 15:58:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|3
1735622550000|2024-12-31 05:22:30|75.65|75.15|75.69|75.19|75.7|75.2|75.64|75.14|8
1735574340000|2024-12-30 15:59:00|75.8|75.3|75.79|75.29|75.81|75.31|75.79|75.29|4
1735622560000|2024-12-31 05:22:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735574350000|2024-12-30 15:59:10|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735622570000|2024-12-31 05:22:50|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|5
1735574360000|2024-12-30 15:59:20|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735622580000|2024-12-31 05:23:00|75.68|75.18|75.74|75.24|75.74|75.24|75.68|75.18|8
1735574380000|2024-12-30 15:59:40|75.81|75.31|75.82|75.32|75.82|75.32|75.8|75.3|6
1735622590000|2024-12-31 05:23:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735574390000|2024-12-30 15:59:50|75.83|75.33|75.83|75.33|75.85|75.35|75.81|75.31|12
1735622600000|2024-12-31 05:23:20|75.77|75.27|75.81|75.31|75.81|75.31|75.77|75.27|7
1735622610000|2024-12-31 05:23:30|75.82|75.32|75.84|75.34|75.85|75.35|75.81|75.31|6
1735574400000|2024-12-30 16:00:00|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735622620000|2024-12-31 05:23:40|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|11
1735574410000|2024-12-30 16:00:10|75.84|75.34|75.81|75.31|75.84|75.34|75.79|75.29|13
1735622630000|2024-12-31 05:23:50|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735574420000|2024-12-30 16:00:20|75.8|75.3|75.69|75.19|75.8|75.3|75.69|75.19|9
1735622640000|2024-12-31 05:24:00|75.77|75.27|75.76|75.26|75.77|75.27|75.74|75.24|7
1735574430000|2024-12-30 16:00:30|75.7|75.2|75.7|75.2|75.7|75.2|75.67|75.17|9
1735622650000|2024-12-31 05:24:10|75.77|75.27|75.76|75.26|75.78|75.28|75.75|75.25|6
1735574440000|2024-12-30 16:00:40|75.71|75.21|75.64|75.14|75.72|75.22|75.64|75.14|11
1735622660000|2024-12-31 05:24:20|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735574450000|2024-12-30 16:00:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735622670000|2024-12-31 05:24:30|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735574460000|2024-12-30 16:01:00|75.63|75.13|75.58|75.08|75.63|75.13|75.58|75.08|6
1735622680000|2024-12-31 05:24:40|75.81|75.31|75.79|75.29|75.81|75.31|75.79|75.29|3
1735574470000|2024-12-30 16:01:10|75.53|75.03|75.53|75.03|75.54|75.04|75.48|74.98|14
1735622690000|2024-12-31 05:24:50|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735574480000|2024-12-30 16:01:20|75.55|75.05|75.54|75.04|75.61|75.11|75.54|75.04|11
1735622700000|2024-12-31 05:25:00|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|4
1735574490000|2024-12-30 16:01:30|75.53|75.03|75.55|75.05|75.57|75.07|75.51|75.01|9
1735622710000|2024-12-31 05:25:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735574500000|2024-12-30 16:01:40|75.54|75.04|75.42|74.92|75.54|75.04|75.42|74.92|23
1735622720000|2024-12-31 05:25:20|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735574510000|2024-12-30 16:01:50|75.43|74.93|75.43|74.93|75.44|74.94|75.42|74.92|9
1735622730000|2024-12-31 05:25:30|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735574520000|2024-12-30 16:02:00|75.44|74.94|75.43|74.93|75.47|74.97|75.43|74.93|6
1735622750000|2024-12-31 05:25:50|75.76|75.26|75.75|75.25|75.76|75.26|75.74|75.24|4
1735574530000|2024-12-30 16:02:10|75.42|74.92|75.4|74.9|75.42|74.92|75.34|74.84|15
1735622760000|2024-12-31 05:26:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|5
1735574540000|2024-12-30 16:02:20|75.43|74.93|75.51|75.01|75.51|75.01|75.42|74.92|11
1735622770000|2024-12-31 05:26:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735574550000|2024-12-30 16:02:30|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|3
1735622780000|2024-12-31 05:26:20|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|10
1735574560000|2024-12-30 16:02:40|75.57|75.07|75.51|75.01|75.57|75.07|75.5|75|12
1735622790000|2024-12-31 05:26:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735574570000|2024-12-30 16:02:50|75.5|75|75.55|75.05|75.56|75.06|75.5|75|7
1735622810000|2024-12-31 05:26:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735574580000|2024-12-30 16:03:00|75.56|75.06|75.54|75.04|75.63|75.13|75.51|75.01|16
1735622820000|2024-12-31 05:27:00|75.69|75.19|75.7|75.2|75.71|75.21|75.68|75.18|8
1735574590000|2024-12-30 16:03:10|75.57|75.07|75.62|75.12|75.64|75.14|75.57|75.07|10
1735622830000|2024-12-31 05:27:10|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735574600000|2024-12-30 16:03:20|75.6|75.1|75.62|75.12|75.66|75.16|75.6|75.1|10
1735622840000|2024-12-31 05:27:20|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735574610000|2024-12-30 16:03:30|75.61|75.11|75.56|75.06|75.61|75.11|75.54|75.04|11
1735622850000|2024-12-31 05:27:30|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|3
1735574620000|2024-12-30 16:03:40|75.57|75.07|75.59|75.09|75.6|75.1|75.55|75.05|9
1735622860000|2024-12-31 05:27:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735574630000|2024-12-30 16:03:50|75.58|75.08|75.52|75.02|75.58|75.08|75.52|75.02|4
1735622870000|2024-12-31 05:27:50|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735574640000|2024-12-30 16:04:00|75.51|75.01|75.55|75.05|75.55|75.05|75.49|74.99|9
1735622880000|2024-12-31 05:28:00|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|4
1735574650000|2024-12-30 16:04:10|75.54|75.04|75.57|75.07|75.59|75.09|75.54|75.04|7
1735622890000|2024-12-31 05:28:10|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735574660000|2024-12-30 16:04:20|75.55|75.05|75.5|75|75.57|75.07|75.5|75|14
1735622900000|2024-12-31 05:28:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735574670000|2024-12-30 16:04:30|75.49|74.99|75.48|74.98|75.54|75.04|75.48|74.98|15
1735622910000|2024-12-31 05:28:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|3
1735574680000|2024-12-30 16:04:40|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|7
1735622920000|2024-12-31 05:28:40|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735574690000|2024-12-30 16:04:50|75.55|75.05|75.58|75.08|75.58|75.08|75.54|75.04|7
1735622930000|2024-12-31 05:28:50|75.75|75.25|75.76|75.26|75.77|75.27|75.73|75.23|7
1735622940000|2024-12-31 05:29:00|75.78|75.28|75.78|75.28|75.79|75.29|75.78|75.28|3
1735574700000|2024-12-30 16:05:00|75.59|75.09|75.62|75.12|75.65|75.15|75.59|75.09|11
1735622950000|2024-12-31 05:29:10|75.77|75.27|75.79|75.29|75.79|75.29|75.76|75.26|5
1735574710000|2024-12-30 16:05:10|75.61|75.11|75.63|75.13|75.64|75.14|75.53|75.03|16
1735622960000|2024-12-31 05:29:20|75.78|75.28|75.73|75.23|75.78|75.28|75.73|75.23|7
1735574720000|2024-12-30 16:05:20|75.64|75.14|75.53|75.03|75.64|75.14|75.53|75.03|13
1735622970000|2024-12-31 05:29:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735574730000|2024-12-30 16:05:30|75.54|75.04|75.63|75.13|75.63|75.13|75.54|75.04|10
1735622980000|2024-12-31 05:29:40|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735574740000|2024-12-30 16:05:40|75.62|75.12|75.74|75.24|75.74|75.24|75.62|75.12|13
1735622990000|2024-12-31 05:29:50|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735574750000|2024-12-30 16:05:50|75.75|75.25|75.72|75.22|75.81|75.31|75.72|75.22|13
1735623000000|2024-12-31 05:30:00|75.74|75.24|75.78|75.28|75.78|75.28|75.72|75.22|11
1735574760000|2024-12-30 16:06:00|75.73|75.23|75.76|75.26|75.76|75.26|75.72|75.22|9
1735623010000|2024-12-31 05:30:10|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735574770000|2024-12-30 16:06:10|75.78|75.28|75.84|75.34|75.84|75.34|75.77|75.27|11
1735623020000|2024-12-31 05:30:20|75.72|75.22|75.72|75.22|75.73|75.23|75.69|75.19|7
1735574780000|2024-12-30 16:06:20|75.83|75.33|75.74|75.24|75.83|75.33|75.72|75.22|17
1735623030000|2024-12-31 05:30:30|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735574790000|2024-12-30 16:06:30|75.73|75.23|75.65|75.15|75.75|75.25|75.65|75.15|13
1735623040000|2024-12-31 05:30:40|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|5
1735574800000|2024-12-30 16:06:40|75.64|75.14|75.66|75.16|75.66|75.16|75.61|75.11|10
1735623060000|2024-12-31 05:31:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735574810000|2024-12-30 16:06:50|75.65|75.15|75.65|75.15|75.66|75.16|75.64|75.14|5
1735623070000|2024-12-31 05:31:10|75.8|75.3|75.8|75.3|75.83|75.33|75.8|75.3|7
1735574820000|2024-12-30 16:07:00|75.64|75.14|75.55|75.05|75.64|75.14|75.55|75.05|11
1735623080000|2024-12-31 05:31:20|75.79|75.29|75.76|75.26|75.79|75.29|75.76|75.26|4
1735574830000|2024-12-30 16:07:10|75.54|75.04|75.55|75.05|75.55|75.05|75.53|75.03|4
1735623090000|2024-12-31 05:31:30|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735574840000|2024-12-30 16:07:20|75.59|75.09|75.63|75.13|75.64|75.14|75.59|75.09|14
1735623100000|2024-12-31 05:31:40|75.77|75.27|75.72|75.22|75.77|75.27|75.72|75.22|6
1735574850000|2024-12-30 16:07:30|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|6
1735623110000|2024-12-31 05:31:50|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735574860000|2024-12-30 16:07:40|75.64|75.14|75.72|75.22|75.72|75.22|75.63|75.13|9
1735623120000|2024-12-31 05:32:00|75.68|75.18|75.59|75.09|75.68|75.18|75.59|75.09|14
1735574880000|2024-12-30 16:08:00|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735623130000|2024-12-31 05:32:10|75.58|75.08|75.6|75.1|75.61|75.11|75.58|75.08|7
1735574890000|2024-12-30 16:08:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|7
1735623140000|2024-12-31 05:32:20|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|4
1735574900000|2024-12-30 16:08:20|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735623150000|2024-12-31 05:32:30|75.62|75.12|75.64|75.14|75.64|75.14|75.6|75.1|10
1735574910000|2024-12-30 16:08:30|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|6
1735623160000|2024-12-31 05:32:40|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|2
1735574920000|2024-12-30 16:08:40|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|3
1735623170000|2024-12-31 05:32:50|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735574930000|2024-12-30 16:08:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|4
1735623190000|2024-12-31 05:33:10|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|8
1735574940000|2024-12-30 16:09:00|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|5
1735623200000|2024-12-31 05:33:20|75.74|75.24|75.75|75.25|75.77|75.27|75.74|75.24|4
1735574950000|2024-12-30 16:09:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|3
1735623210000|2024-12-31 05:33:30|75.74|75.24|75.67|75.17|75.74|75.24|75.67|75.17|10
1735574970000|2024-12-30 16:09:30|75.61|75.11|75.57|75.07|75.61|75.11|75.56|75.06|4
1735623220000|2024-12-31 05:33:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735574980000|2024-12-30 16:09:40|75.59|75.09|75.59|75.09|75.6|75.1|75.56|75.06|7
1735623230000|2024-12-31 05:33:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735574990000|2024-12-30 16:09:50|75.57|75.07|75.57|75.07|75.59|75.09|75.57|75.07|4
1735623240000|2024-12-31 05:34:00|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735623250000|2024-12-31 05:34:10|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|2
1735575000000|2024-12-30 16:10:00|75.56|75.06|75.53|75.03|75.58|75.08|75.52|75.02|14
1735623260000|2024-12-31 05:34:20|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|3
1735575010000|2024-12-30 16:10:10|75.54|75.04|75.56|75.06|75.56|75.06|75.54|75.04|3
1735623270000|2024-12-31 05:34:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735575020000|2024-12-30 16:10:20|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|4
1735623280000|2024-12-31 05:34:40|75.78|75.28|75.83|75.33|75.83|75.33|75.78|75.28|4
1735575030000|2024-12-30 16:10:30|75.59|75.09|75.57|75.07|75.59|75.09|75.56|75.06|4
1735575040000|2024-12-30 16:10:40|75.56|75.06|75.54|75.04|75.56|75.06|75.51|75.01|9
1735623300000|2024-12-31 05:35:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|3
1735575050000|2024-12-30 16:10:50|75.53|75.03|75.53|75.03|75.53|75.03|75.51|75.01|4
1735623310000|2024-12-31 05:35:10|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735575060000|2024-12-30 16:11:00|75.52|75.02|75.5|75|75.52|75.02|75.49|74.99|7
1735623320000|2024-12-31 05:35:20|75.87|75.37|75.85|75.35|75.88|75.38|75.85|75.35|5
1735575070000|2024-12-30 16:11:10|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|3
1735623330000|2024-12-31 05:35:30|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|4
1735575080000|2024-12-30 16:11:20|75.5|75|75.53|75.03|75.53|75.03|75.5|75|6
1735623340000|2024-12-31 05:35:40|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|3
1735575090000|2024-12-30 16:11:30|75.52|75.02|75.54|75.04|75.54|75.04|75.52|75.02|3
1735623350000|2024-12-31 05:35:50|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735575100000|2024-12-30 16:11:40|75.52|75.02|75.5|75|75.52|75.02|75.5|75|3
1735623360000|2024-12-31 05:36:00|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735575110000|2024-12-30 16:11:50|75.49|74.99|75.45|74.95|75.5|75|75.44|74.94|10
1735623370000|2024-12-31 05:36:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735575120000|2024-12-30 16:12:00|75.46|74.96|75.46|74.96|75.47|74.97|75.45|74.95|6
1735623380000|2024-12-31 05:36:20|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|3
1735575130000|2024-12-30 16:12:10|75.45|74.95|75.45|74.95|75.46|74.96|75.43|74.93|8
1735623390000|2024-12-31 05:36:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735575140000|2024-12-30 16:12:20|75.44|74.94|75.43|74.93|75.44|74.94|75.42|74.92|8
1735623410000|2024-12-31 05:36:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735575150000|2024-12-30 16:12:30|75.42|74.92|75.49|74.99|75.49|74.99|75.42|74.92|8
1735623420000|2024-12-31 05:37:00|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735575160000|2024-12-30 16:12:40|75.5|75|75.45|74.95|75.51|75.01|75.45|74.95|6
1735623430000|2024-12-31 05:37:10|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|10
1735575170000|2024-12-30 16:12:50|75.46|74.96|75.46|74.96|75.46|74.96|75.45|74.95|3
1735623440000|2024-12-31 05:37:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735575180000|2024-12-30 16:13:00|75.49|74.99|75.54|75.04|75.54|75.04|75.46|74.96|14
1735623450000|2024-12-31 05:37:30|75.84|75.34|75.85|75.35|75.85|75.35|75.82|75.32|6
1735575190000|2024-12-30 16:13:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735623460000|2024-12-31 05:37:40|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735575200000|2024-12-30 16:13:20|75.54|75.04|75.61|75.11|75.61|75.11|75.53|75.03|6
1735623470000|2024-12-31 05:37:50|75.84|75.34|75.88|75.38|75.88|75.38|75.84|75.34|7
1735575210000|2024-12-30 16:13:30|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|6
1735623480000|2024-12-31 05:38:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1735575220000|2024-12-30 16:13:40|75.62|75.12|75.64|75.14|75.64|75.14|75.62|75.12|3
1735623490000|2024-12-31 05:38:10|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|10
1735575230000|2024-12-30 16:13:50|75.61|75.11|75.6|75.1|75.62|75.12|75.6|75.1|6
1735623500000|2024-12-31 05:38:20|75.9|75.4|75.88|75.38|75.91|75.41|75.88|75.38|6
1735575240000|2024-12-30 16:14:00|75.59|75.09|75.58|75.08|75.6|75.1|75.57|75.07|6
1735623510000|2024-12-31 05:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735575250000|2024-12-30 16:14:10|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735623520000|2024-12-31 05:38:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735575260000|2024-12-30 16:14:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735623540000|2024-12-31 05:39:00|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735575270000|2024-12-30 16:14:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735623550000|2024-12-31 05:39:10|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|4
1735575280000|2024-12-30 16:14:40|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|3
1735623560000|2024-12-31 05:39:20|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735575290000|2024-12-30 16:14:50|75.63|75.13|75.63|75.13|75.65|75.15|75.63|75.13|4
1735623570000|2024-12-31 05:39:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735575300000|2024-12-30 16:15:00|75.62|75.12|75.62|75.12|75.62|75.12|75.59|75.09|9
1735623580000|2024-12-31 05:39:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735575310000|2024-12-30 16:15:10|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|4
1735623590000|2024-12-31 05:39:50|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|5
1735575320000|2024-12-30 16:15:20|75.6|75.1|75.72|75.22|75.72|75.22|75.6|75.1|11
1735623600000|2024-12-31 05:40:00|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735575330000|2024-12-30 16:15:30|75.76|75.26|75.79|75.29|75.79|75.29|75.73|75.23|6
1735623610000|2024-12-31 05:40:10|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735575340000|2024-12-30 16:15:40|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|9
1735623630000|2024-12-31 05:40:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735575350000|2024-12-30 16:15:50|75.84|75.34|75.84|75.34|75.89|75.39|75.83|75.33|12
1735623650000|2024-12-31 05:40:50|75.86|75.36|75.85|75.35|75.86|75.36|75.85|75.35|2
1735575360000|2024-12-30 16:16:00|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|6
1735623660000|2024-12-31 05:41:00|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735575370000|2024-12-30 16:16:10|75.88|75.38|75.91|75.41|75.92|75.42|75.88|75.38|6
1735623670000|2024-12-31 05:41:10|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|5
1735575380000|2024-12-30 16:16:20|75.9|75.4|75.9|75.4|75.92|75.42|75.89|75.39|9
1735623680000|2024-12-31 05:41:20|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735575390000|2024-12-30 16:16:30|75.86|75.36|75.86|75.36|75.86|75.36|75.86|75.36|1
1735623690000|2024-12-31 05:41:30|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735575400000|2024-12-30 16:16:40|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|5
1735623710000|2024-12-31 05:41:50|75.84|75.34|75.83|75.33|75.84|75.34|75.82|75.32|3
1735575410000|2024-12-30 16:16:50|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623720000|2024-12-31 05:42:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|2
1735575420000|2024-12-30 16:17:00|75.86|75.36|75.85|75.35|75.89|75.39|75.85|75.35|3
1735623740000|2024-12-31 05:42:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735575430000|2024-12-30 16:17:10|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735623750000|2024-12-31 05:42:30|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735575440000|2024-12-30 16:17:20|75.91|75.41|75.9|75.4|75.95|75.45|75.9|75.4|11
1735623760000|2024-12-31 05:42:40|75.83|75.33|75.79|75.29|75.83|75.33|75.79|75.29|4
1735575450000|2024-12-30 16:17:30|75.91|75.41|75.83|75.33|75.91|75.41|75.83|75.33|7
1735623770000|2024-12-31 05:42:50|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735575460000|2024-12-30 16:17:40|75.84|75.34|75.85|75.35|75.86|75.36|75.83|75.33|7
1735623780000|2024-12-31 05:43:00|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|7
1735575480000|2024-12-30 16:18:00|75.86|75.36|75.9|75.4|75.91|75.41|75.86|75.36|5
1735623790000|2024-12-31 05:43:10|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|5
1735575490000|2024-12-30 16:18:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|4
1735623800000|2024-12-31 05:43:20|75.8|75.3|75.79|75.29|75.82|75.32|75.79|75.29|9
1735575500000|2024-12-30 16:18:20|75.86|75.36|75.91|75.41|75.91|75.41|75.86|75.36|5
1735623820000|2024-12-31 05:43:40|75.8|75.3|75.81|75.31|75.82|75.32|75.8|75.3|3
1735575510000|2024-12-30 16:18:30|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|8
1735623830000|2024-12-31 05:43:50|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735575520000|2024-12-30 16:18:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735623840000|2024-12-31 05:44:00|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735575540000|2024-12-30 16:19:00|76.02|75.52|76|75.5|76.02|75.52|75.98|75.48|10
1735623860000|2024-12-31 05:44:20|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|2
1735575550000|2024-12-30 16:19:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735623870000|2024-12-31 05:44:30|75.87|75.37|75.86|75.36|75.88|75.38|75.86|75.36|4
1735575560000|2024-12-30 16:19:20|76.02|75.52|76.02|75.52|76.05|75.55|76.02|75.52|7
1735623880000|2024-12-31 05:44:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|7
1735575570000|2024-12-30 16:19:30|76.01|75.51|76.02|75.52|76.02|75.52|75.99|75.49|7
1735623900000|2024-12-31 05:45:00|75.84|75.34|75.81|75.31|75.84|75.34|75.81|75.31|3
1735575580000|2024-12-30 16:19:40|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735623910000|2024-12-31 05:45:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735575590000|2024-12-30 16:19:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735623920000|2024-12-31 05:45:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623930000|2024-12-31 05:45:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735575600000|2024-12-30 16:20:00|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735623940000|2024-12-31 05:45:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735575620000|2024-12-30 16:20:20|76.03|75.53|76.01|75.51|76.03|75.53|76.01|75.51|4
1735623950000|2024-12-31 05:45:50|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735575630000|2024-12-30 16:20:30|75.99|75.49|76.01|75.51|76.01|75.51|75.95|75.45|6
1735623960000|2024-12-31 05:46:00|75.88|75.38|75.9|75.4|75.91|75.41|75.88|75.38|3
1735575640000|2024-12-30 16:20:40|76|75.5|75.97|75.47|76|75.5|75.96|75.46|11
1735623970000|2024-12-31 05:46:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735575650000|2024-12-30 16:20:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|6
1735623980000|2024-12-31 05:46:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735575660000|2024-12-30 16:21:00|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|3
1735623990000|2024-12-31 05:46:30|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|4
1735575670000|2024-12-30 16:21:10|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|7
1735624000000|2024-12-31 05:46:40|75.9|75.4|75.88|75.38|75.93|75.43|75.88|75.38|7
1735575680000|2024-12-30 16:21:20|75.91|75.41|75.92|75.42|75.93|75.43|75.91|75.41|4
1735624010000|2024-12-31 05:46:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735575690000|2024-12-30 16:21:30|75.91|75.41|75.84|75.34|75.92|75.42|75.84|75.34|9
1735624020000|2024-12-31 05:47:00|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|3
1735575700000|2024-12-30 16:21:40|75.85|75.35|75.75|75.25|75.85|75.35|75.75|75.25|10
1735624030000|2024-12-31 05:47:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735575710000|2024-12-30 16:21:50|75.74|75.24|75.74|75.24|75.77|75.27|75.73|75.23|9
1735624040000|2024-12-31 05:47:20|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735575720000|2024-12-30 16:22:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735624060000|2024-12-31 05:47:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735575730000|2024-12-30 16:22:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735624070000|2024-12-31 05:47:50|75.86|75.36|75.81|75.31|75.86|75.36|75.81|75.31|9
1735575740000|2024-12-30 16:22:20|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|7
1735624080000|2024-12-31 05:48:00|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735575750000|2024-12-30 16:22:30|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|8
1735624090000|2024-12-31 05:48:10|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|6
1735575760000|2024-12-30 16:22:40|75.69|75.19|75.67|75.17|75.7|75.2|75.67|75.17|4
1735624100000|2024-12-31 05:48:20|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|6
1735575770000|2024-12-30 16:22:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735624110000|2024-12-31 05:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735575780000|2024-12-30 16:23:00|75.65|75.15|75.64|75.14|75.65|75.15|75.64|75.14|2
1735624120000|2024-12-31 05:48:40|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|4
1735575790000|2024-12-30 16:23:10|75.62|75.12|75.6|75.1|75.62|75.12|75.6|75.1|5
1735624130000|2024-12-31 05:48:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735575830000|2024-12-30 16:23:50|75.61|75.11|75.62|75.12|75.65|75.15|75.61|75.11|6
1735624140000|2024-12-31 05:49:00|75.67|75.17|75.68|75.18|75.68|75.18|75.64|75.14|10
1735575840000|2024-12-30 16:24:00|75.63|75.13|75.6|75.1|75.64|75.14|75.6|75.1|7
1735624150000|2024-12-31 05:49:10|75.7|75.2|75.72|75.22|75.73|75.23|75.69|75.19|5
1735575850000|2024-12-30 16:24:10|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|7
1735624160000|2024-12-31 05:49:20|75.71|75.21|75.71|75.21|75.72|75.22|75.7|75.2|5
1735575860000|2024-12-30 16:24:20|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|2
1735624170000|2024-12-31 05:49:30|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|6
1735575880000|2024-12-30 16:24:40|75.6|75.1|75.56|75.06|75.6|75.1|75.56|75.06|4
1735624180000|2024-12-31 05:49:40|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735575890000|2024-12-30 16:24:50|75.57|75.07|75.56|75.06|75.59|75.09|75.56|75.06|5
1735624190000|2024-12-31 05:49:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735575900000|2024-12-30 16:25:00|75.59|75.09|75.58|75.08|75.59|75.09|75.57|75.07|4
1735624200000|2024-12-31 05:50:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735575910000|2024-12-30 16:25:10|75.59|75.09|75.59|75.09|75.6|75.1|75.59|75.09|3
1735624210000|2024-12-31 05:50:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735575920000|2024-12-30 16:25:20|75.6|75.1|75.62|75.12|75.62|75.12|75.6|75.1|4
1735624220000|2024-12-31 05:50:20|75.79|75.29|75.77|75.27|75.79|75.29|75.77|75.27|3
1735575930000|2024-12-30 16:25:30|75.61|75.11|75.59|75.09|75.61|75.11|75.58|75.08|5
1735624240000|2024-12-31 05:50:40|75.76|75.26|75.71|75.21|75.76|75.26|75.71|75.21|8
1735575940000|2024-12-30 16:25:40|75.6|75.1|75.61|75.11|75.61|75.11|75.6|75.1|2
1735624250000|2024-12-31 05:50:50|75.7|75.2|75.71|75.21|75.73|75.23|75.7|75.2|4
1735575960000|2024-12-30 16:26:00|75.62|75.12|75.68|75.18|75.69|75.19|75.62|75.12|7
1735624260000|2024-12-31 05:51:00|75.72|75.22|75.73|75.23|75.76|75.26|75.72|75.22|7
1735575970000|2024-12-30 16:26:10|75.69|75.19|75.74|75.24|75.74|75.24|75.69|75.19|8
1735624270000|2024-12-31 05:51:10|75.74|75.24|75.79|75.29|75.79|75.29|75.74|75.24|6
1735575980000|2024-12-30 16:26:20|75.75|75.25|75.74|75.24|75.78|75.28|75.74|75.24|8
1735624280000|2024-12-31 05:51:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735575990000|2024-12-30 16:26:30|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|3
1735624290000|2024-12-31 05:51:30|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|5
1735576000000|2024-12-30 16:26:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735624300000|2024-12-31 05:51:40|75.73|75.23|75.71|75.21|75.74|75.24|75.71|75.21|5
1735576010000|2024-12-30 16:26:50|75.7|75.2|75.75|75.25|75.75|75.25|75.7|75.2|5
1735624310000|2024-12-31 05:51:50|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|7
1735576020000|2024-12-30 16:27:00|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735624320000|2024-12-31 05:52:00|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|6
1735576030000|2024-12-30 16:27:10|75.73|75.23|75.7|75.2|75.73|75.23|75.7|75.2|4
1735624330000|2024-12-31 05:52:10|75.69|75.19|75.71|75.21|75.73|75.23|75.69|75.19|7
1735576040000|2024-12-30 16:27:20|75.71|75.21|75.71|75.21|75.73|75.23|75.71|75.21|4
1735624340000|2024-12-31 05:52:20|75.72|75.22|75.69|75.19|75.72|75.22|75.68|75.18|7
1735576050000|2024-12-30 16:27:30|75.72|75.22|75.74|75.24|75.74|75.24|75.72|75.22|3
1735624350000|2024-12-31 05:52:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735576060000|2024-12-30 16:27:40|75.73|75.23|75.73|75.23|75.73|75.23|75.71|75.21|5
1735624360000|2024-12-31 05:52:40|75.72|75.22|75.76|75.26|75.77|75.27|75.72|75.22|7
1735576070000|2024-12-30 16:27:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735624380000|2024-12-31 05:53:00|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735576080000|2024-12-30 16:28:00|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735624390000|2024-12-31 05:53:10|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735576090000|2024-12-30 16:28:10|75.73|75.23|75.72|75.22|75.73|75.23|75.71|75.21|6
1735624420000|2024-12-31 05:53:40|75.78|75.28|75.76|75.26|75.78|75.28|75.76|75.26|3
1735576100000|2024-12-30 16:28:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735624430000|2024-12-31 05:53:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735576110000|2024-12-30 16:28:30|75.69|75.19|75.66|75.16|75.69|75.19|75.66|75.16|5
1735624440000|2024-12-31 05:54:00|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735576130000|2024-12-30 16:28:50|75.67|75.17|75.7|75.2|75.71|75.21|75.67|75.17|4
1735624450000|2024-12-31 05:54:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735576140000|2024-12-30 16:29:00|75.69|75.19|75.67|75.17|75.69|75.19|75.65|75.15|9
1735624460000|2024-12-31 05:54:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735576150000|2024-12-30 16:29:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735624470000|2024-12-31 05:54:30|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735576160000|2024-12-30 16:29:20|75.69|75.19|75.66|75.16|75.69|75.19|75.64|75.14|5
1735624480000|2024-12-31 05:54:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|4
1735576180000|2024-12-30 16:29:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735624500000|2024-12-31 05:55:00|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735576190000|2024-12-30 16:29:50|75.67|75.17|75.66|75.16|75.7|75.2|75.65|75.15|8
1735624510000|2024-12-31 05:55:10|75.82|75.32|75.8|75.3|75.82|75.32|75.79|75.29|4
1735576200000|2024-12-30 16:30:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|8
1735624530000|2024-12-31 05:55:30|75.81|75.31|75.9|75.4|75.9|75.4|75.81|75.31|8
1735576210000|2024-12-30 16:30:10|75.65|75.15|75.62|75.12|75.66|75.16|75.61|75.11|7
1735624540000|2024-12-31 05:55:40|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|5
1735576220000|2024-12-30 16:30:20|75.64|75.14|75.7|75.2|75.7|75.2|75.64|75.14|4
1735624550000|2024-12-31 05:55:50|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735576230000|2024-12-30 16:30:30|75.72|75.22|75.71|75.21|75.73|75.23|75.7|75.2|8
1735624560000|2024-12-31 05:56:00|75.88|75.38|75.89|75.39|75.89|75.39|75.87|75.37|4
1735576240000|2024-12-30 16:30:40|75.72|75.22|75.73|75.23|75.74|75.24|75.72|75.22|4
1735624570000|2024-12-31 05:56:10|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735576250000|2024-12-30 16:30:50|75.72|75.22|75.7|75.2|75.73|75.23|75.7|75.2|11
1735624580000|2024-12-31 05:56:20|75.9|75.4|75.92|75.42|75.92|75.42|75.9|75.4|2
1735576260000|2024-12-30 16:31:00|75.69|75.19|75.6|75.1|75.69|75.19|75.6|75.1|11
1735624590000|2024-12-31 05:56:30|75.9|75.4|75.91|75.41|75.92|75.42|75.9|75.4|10
1735576270000|2024-12-30 16:31:10|75.61|75.11|75.55|75.05|75.61|75.11|75.54|75.04|15
1735624600000|2024-12-31 05:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735576280000|2024-12-30 16:31:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|4
1735624610000|2024-12-31 05:56:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735576290000|2024-12-30 16:31:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735624620000|2024-12-31 05:57:00|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735576300000|2024-12-30 16:31:40|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|6
1735624630000|2024-12-31 05:57:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735576310000|2024-12-30 16:31:50|75.49|74.99|75.43|74.93|75.49|74.99|75.43|74.93|9
1735624640000|2024-12-31 05:57:20|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|3
1735576320000|2024-12-30 16:32:00|75.44|74.94|75.43|74.93|75.46|74.96|75.42|74.92|13
1735624670000|2024-12-31 05:57:50|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|6
1735576330000|2024-12-30 16:32:10|75.42|74.92|75.34|74.84|75.42|74.92|75.34|74.84|5
1735624680000|2024-12-31 05:58:00|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|5
1735576340000|2024-12-30 16:32:20|75.33|74.83|75.4|74.9|75.41|74.91|75.33|74.83|9
1735624690000|2024-12-31 05:58:10|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|9
1735576350000|2024-12-30 16:32:30|75.42|74.92|75.43|74.93|75.43|74.93|75.41|74.91|4
1735624720000|2024-12-31 05:58:40|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|3
1735576360000|2024-12-30 16:32:40|75.42|74.92|75.38|74.88|75.44|74.94|75.38|74.88|11
1735624730000|2024-12-31 05:58:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735576370000|2024-12-30 16:32:50|75.37|74.87|75.39|74.89|75.42|74.92|75.37|74.87|8
1735624750000|2024-12-31 05:59:10|75.83|75.33|75.83|75.33|75.83|75.33|75.8|75.3|7
1735576380000|2024-12-30 16:33:00|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|4
1735624760000|2024-12-31 05:59:20|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735576390000|2024-12-30 16:33:10|75.37|74.87|75.39|74.89|75.39|74.89|75.36|74.86|4
1735624770000|2024-12-31 05:59:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|5
1735576400000|2024-12-30 16:33:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735624790000|2024-12-31 05:59:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735576410000|2024-12-30 16:33:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735624800000|2024-12-31 06:00:00|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|4
1735576420000|2024-12-30 16:33:40|75.34|74.84|75.3|74.8|75.35|74.85|75.3|74.8|6
1735624810000|2024-12-31 06:00:10|75.79|75.29|75.8|75.3|75.82|75.32|75.79|75.29|6
1735576430000|2024-12-30 16:33:50|75.31|74.81|75.31|74.81|75.31|74.81|75.31|74.81|1
1735624820000|2024-12-31 06:00:20|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|6
1735576450000|2024-12-30 16:34:10|75.3|74.8|75.27|74.77|75.3|74.8|75.27|74.77|6
1735624830000|2024-12-31 06:00:30|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|5
1735576460000|2024-12-30 16:34:20|75.26|74.76|75.27|74.77|75.28|74.78|75.26|74.76|4
1735624840000|2024-12-31 06:00:40|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|3
1735576470000|2024-12-30 16:34:30|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735624850000|2024-12-31 06:00:50|75.76|75.26|75.73|75.23|75.76|75.26|75.73|75.23|4
1735576480000|2024-12-30 16:34:40|75.27|74.77|75.29|74.79|75.29|74.79|75.27|74.77|3
1735624860000|2024-12-31 06:01:00|75.72|75.22|75.7|75.2|75.72|75.22|75.68|75.18|7
1735576490000|2024-12-30 16:34:50|75.28|74.78|75.24|74.74|75.29|74.79|75.24|74.74|8
1735624870000|2024-12-31 06:01:10|75.71|75.21|75.71|75.21|75.75|75.25|75.71|75.21|9
1735576500000|2024-12-30 16:35:00|75.23|74.73|75.22|74.72|75.23|74.73|75.17|74.67|10
1735624880000|2024-12-31 06:01:20|75.69|75.19|75.66|75.16|75.7|75.2|75.66|75.16|6
1735576510000|2024-12-30 16:35:10|75.23|74.73|75.22|74.72|75.25|74.75|75.22|74.72|9
1735624890000|2024-12-31 06:01:30|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735576520000|2024-12-30 16:35:20|75.21|74.71|75.27|74.77|75.27|74.77|75.21|74.71|7
1735624900000|2024-12-31 06:01:40|75.65|75.15|75.64|75.14|75.66|75.16|75.63|75.13|6
1735576530000|2024-12-30 16:35:30|75.28|74.78|75.29|74.79|75.29|74.79|75.28|74.78|2
1735624910000|2024-12-31 06:01:50|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735576540000|2024-12-30 16:35:40|75.27|74.77|75.24|74.74|75.29|74.79|75.2|74.7|12
1735624920000|2024-12-31 06:02:00|75.6|75.1|75.59|75.09|75.6|75.1|75.56|75.06|11
1735576550000|2024-12-30 16:35:50|75.23|74.73|75.23|74.73|75.23|74.73|75.23|74.73|1
1735624930000|2024-12-31 06:02:10|75.58|75.08|75.58|75.08|75.59|75.09|75.57|75.07|4
1735576560000|2024-12-30 16:36:00|75.24|74.74|75.34|74.84|75.35|74.85|75.24|74.74|9
1735624940000|2024-12-31 06:02:20|75.59|75.09|75.66|75.16|75.66|75.16|75.59|75.09|10
1735576570000|2024-12-30 16:36:10|75.35|74.85|75.38|74.88|75.39|74.89|75.34|74.84|11
1735624950000|2024-12-31 06:02:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735576580000|2024-12-30 16:36:20|75.39|74.89|75.45|74.95|75.46|74.96|75.39|74.89|10
1735624960000|2024-12-31 06:02:40|75.73|75.23|75.71|75.21|75.73|75.23|75.7|75.2|7
1735576590000|2024-12-30 16:36:30|75.46|74.96|75.47|74.97|75.47|74.97|75.45|74.95|4
1735624970000|2024-12-31 06:02:50|75.7|75.2|75.74|75.24|75.75|75.25|75.7|75.2|6
1735576600000|2024-12-30 16:36:40|75.45|74.95|75.42|74.92|75.45|74.95|75.4|74.9|11
1735624980000|2024-12-31 06:03:00|75.75|75.25|75.75|75.25|75.75|75.25|75.71|75.21|8
1735576610000|2024-12-30 16:36:50|75.43|74.93|75.4|74.9|75.44|74.94|75.4|74.9|10
1735624990000|2024-12-31 06:03:10|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|7
1735576620000|2024-12-30 16:37:00|75.39|74.89|75.4|74.9|75.41|74.91|75.39|74.89|5
1735625000000|2024-12-31 06:03:20|75.75|75.25|75.74|75.24|75.76|75.26|75.73|75.23|7
1735576630000|2024-12-30 16:37:10|75.39|74.89|75.39|74.89|75.4|74.9|75.39|74.89|3
1735625010000|2024-12-31 06:03:30|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735576640000|2024-12-30 16:37:20|75.4|74.9|75.37|74.87|75.4|74.9|75.35|74.85|8
1735625020000|2024-12-31 06:03:40|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|5
1735576650000|2024-12-30 16:37:30|75.36|74.86|75.38|74.88|75.39|74.89|75.36|74.86|5
1735625030000|2024-12-31 06:03:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735576660000|2024-12-30 16:37:40|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735625040000|2024-12-31 06:04:00|75.69|75.19|75.66|75.16|75.69|75.19|75.65|75.15|7
1735576670000|2024-12-30 16:37:50|75.36|74.86|75.36|74.86|75.36|74.86|75.35|74.85|3
1735625050000|2024-12-31 06:04:10|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735576680000|2024-12-30 16:38:00|75.39|74.89|75.3|74.8|75.39|74.89|75.3|74.8|9
1735625070000|2024-12-31 06:04:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735576690000|2024-12-30 16:38:10|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735625080000|2024-12-31 06:04:40|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735576700000|2024-12-30 16:38:20|75.32|74.82|75.32|74.82|75.33|74.83|75.32|74.82|3
1735625090000|2024-12-31 06:04:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735576720000|2024-12-30 16:38:40|75.33|74.83|75.39|74.89|75.4|74.9|75.33|74.83|6
1735625100000|2024-12-31 06:05:00|75.7|75.2|75.73|75.23|75.74|75.24|75.7|75.2|6
1735576730000|2024-12-30 16:38:50|75.4|74.9|75.4|74.9|75.41|74.91|75.39|74.89|5
1735625110000|2024-12-31 06:05:10|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735576740000|2024-12-30 16:39:00|75.39|74.89|75.35|74.85|75.39|74.89|75.35|74.85|5
1735625130000|2024-12-31 06:05:30|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735576750000|2024-12-30 16:39:10|75.34|74.84|75.36|74.86|75.38|74.88|75.34|74.84|9
1735625140000|2024-12-31 06:05:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735576760000|2024-12-30 16:39:20|75.35|74.85|75.36|74.86|75.38|74.88|75.34|74.84|7
1735625150000|2024-12-31 06:05:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735576770000|2024-12-30 16:39:30|75.34|74.84|75.3|74.8|75.34|74.84|75.3|74.8|7
1735625160000|2024-12-31 06:06:00|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735576780000|2024-12-30 16:39:40|75.31|74.81|75.33|74.83|75.33|74.83|75.31|74.81|3
1735625170000|2024-12-31 06:06:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625180000|2024-12-31 06:06:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735576800000|2024-12-30 16:40:00|75.34|74.84|75.32|74.82|75.34|74.84|75.32|74.82|2
1735625190000|2024-12-31 06:06:30|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735576810000|2024-12-30 16:40:10|75.33|74.83|75.38|74.88|75.38|74.88|75.32|74.82|7
1735625200000|2024-12-31 06:06:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735576820000|2024-12-30 16:40:20|75.37|74.87|75.29|74.79|75.37|74.87|75.29|74.79|9
1735625210000|2024-12-31 06:06:50|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|5
1735576830000|2024-12-30 16:40:30|75.28|74.78|75.31|74.81|75.32|74.82|75.28|74.78|5
1735625230000|2024-12-31 06:07:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735576840000|2024-12-30 16:40:40|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735625240000|2024-12-31 06:07:20|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735576850000|2024-12-30 16:40:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735625250000|2024-12-31 06:07:30|75.81|75.31|75.87|75.37|75.87|75.37|75.81|75.31|4
1735576860000|2024-12-30 16:41:00|75.32|74.82|75.3|74.8|75.32|74.82|75.3|74.8|3
1735625260000|2024-12-31 06:07:40|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|5
1735576870000|2024-12-30 16:41:10|75.29|74.79|75.28|74.78|75.3|74.8|75.28|74.78|6
1735625270000|2024-12-31 06:07:50|75.85|75.35|75.86|75.36|75.86|75.36|75.84|75.34|10
1735576880000|2024-12-30 16:41:20|75.29|74.79|75.29|74.79|75.3|74.8|75.28|74.78|7
1735625280000|2024-12-31 06:08:00|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735576890000|2024-12-30 16:41:30|75.3|74.8|75.4|74.9|75.4|74.9|75.3|74.8|10
1735625290000|2024-12-31 06:08:10|75.9|75.4|75.95|75.45|75.95|75.45|75.89|75.39|9
1735576900000|2024-12-30 16:41:40|75.39|74.89|75.39|74.89|75.4|74.9|75.36|74.86|7
1735625300000|2024-12-31 06:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735576910000|2024-12-30 16:41:50|75.4|74.9|75.41|74.91|75.41|74.91|75.39|74.89|4
1735625320000|2024-12-31 06:08:40|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|3
1735576920000|2024-12-30 16:42:00|75.39|74.89|75.39|74.89|75.4|74.9|75.38|74.88|5
1735625330000|2024-12-31 06:08:50|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735576930000|2024-12-30 16:42:10|75.4|74.9|75.39|74.89|75.4|74.9|75.38|74.88|4
1735625340000|2024-12-31 06:09:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735576940000|2024-12-30 16:42:20|75.4|74.9|75.39|74.89|75.41|74.91|75.39|74.89|3
1735625350000|2024-12-31 06:09:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|7
1735576950000|2024-12-30 16:42:30|75.38|74.88|75.4|74.9|75.4|74.9|75.36|74.86|6
1735625360000|2024-12-31 06:09:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735576970000|2024-12-30 16:42:50|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735625380000|2024-12-31 06:09:40|76.07|75.57|76.14|75.64|76.14|75.64|76.07|75.57|9
1735576980000|2024-12-30 16:43:00|75.43|74.93|75.5|75|75.5|75|75.43|74.93|7
1735625390000|2024-12-31 06:09:50|76.15|75.65|76.18|75.68|76.19|75.69|76.15|75.65|10
1735576990000|2024-12-30 16:43:10|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735577000000|2024-12-30 16:43:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|6
1735625400000|2024-12-31 06:10:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735577010000|2024-12-30 16:43:30|75.5|75|75.51|75.01|75.51|75.01|75.5|75|2
1735625410000|2024-12-31 06:10:10|76.23|75.73|76.2|75.7|76.31|75.81|76.15|75.65|15
1735577020000|2024-12-30 16:43:40|75.52|75.02|75.55|75.05|75.56|75.06|75.52|75.02|5
1735625420000|2024-12-31 06:10:20|76.21|75.71|76.21|75.71|76.27|75.77|76.2|75.7|15
1735577030000|2024-12-30 16:43:50|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735625430000|2024-12-31 06:10:30|76.23|75.73|76.34|75.84|76.36|75.86|76.23|75.73|13
1735577040000|2024-12-30 16:44:00|75.58|75.08|75.55|75.05|75.58|75.08|75.55|75.05|3
1735625440000|2024-12-31 06:10:40|76.3|75.8|76.29|75.79|76.32|75.82|76.27|75.77|12
1735577050000|2024-12-30 16:44:10|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|4
1735625450000|2024-12-31 06:10:50|76.3|75.8|76.32|75.82|76.35|75.85|76.29|75.79|9
1735577060000|2024-12-30 16:44:20|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|3
1735625460000|2024-12-31 06:11:00|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|13
1735577070000|2024-12-30 16:44:30|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735625470000|2024-12-31 06:11:10|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|12
1735577080000|2024-12-30 16:44:40|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|5
1735625480000|2024-12-31 06:11:20|76.31|75.81|76.34|75.84|76.36|75.86|76.31|75.81|14
1735577090000|2024-12-30 16:44:50|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|6
1735625490000|2024-12-31 06:11:30|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|6
1735625500000|2024-12-31 06:11:40|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735577100000|2024-12-30 16:45:00|75.6|75.1|75.6|75.1|75.6|75.1|75.57|75.07|8
1735625510000|2024-12-31 06:11:50|76.25|75.75|76.24|75.74|76.26|75.76|76.24|75.74|4
1735577110000|2024-12-30 16:45:10|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735625520000|2024-12-31 06:12:00|76.23|75.73|76.28|75.78|76.28|75.78|76.23|75.73|5
1735577120000|2024-12-30 16:45:20|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735625530000|2024-12-31 06:12:10|76.27|75.77|76.29|75.79|76.3|75.8|76.27|75.77|14
1735577130000|2024-12-30 16:45:30|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|4
1735625540000|2024-12-31 06:12:20|76.3|75.8|76.3|75.8|76.31|75.81|76.29|75.79|5
1735577140000|2024-12-30 16:45:40|75.57|75.07|75.58|75.08|75.6|75.1|75.55|75.05|8
1735625550000|2024-12-31 06:12:30|76.29|75.79|76.29|75.79|76.3|75.8|76.27|75.77|10
1735577150000|2024-12-30 16:45:50|75.59|75.09|75.56|75.06|75.59|75.09|75.56|75.06|4
1735625560000|2024-12-31 06:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.25|75.75|9
1735577160000|2024-12-30 16:46:00|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735625570000|2024-12-31 06:12:50|76.26|75.76|76.25|75.75|76.26|75.76|76.24|75.74|4
1735577170000|2024-12-30 16:46:10|75.53|75.03|75.53|75.03|75.55|75.05|75.53|75.03|5
1735625580000|2024-12-31 06:13:00|76.24|75.74|76.21|75.71|76.25|75.75|76.21|75.71|9
1735577180000|2024-12-30 16:46:20|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735625590000|2024-12-31 06:13:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|7
1735577190000|2024-12-30 16:46:30|75.51|75.01|75.48|74.98|75.52|75.02|75.46|74.96|15
1735625600000|2024-12-31 06:13:20|76.2|75.7|76.16|75.66|76.2|75.7|76.16|75.66|3
1735577200000|2024-12-30 16:46:40|75.47|74.97|75.48|74.98|75.5|75|75.46|74.96|6
1735625610000|2024-12-31 06:13:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735577210000|2024-12-30 16:46:50|75.49|74.99|75.48|74.98|75.5|75|75.48|74.98|4
1735625620000|2024-12-31 06:13:40|76.08|75.58|76.15|75.65|76.15|75.65|76.08|75.58|8
1735577220000|2024-12-30 16:47:00|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|8
1735625630000|2024-12-31 06:13:50|76.14|75.64|76.16|75.66|76.18|75.68|76.14|75.64|5
1735577230000|2024-12-30 16:47:10|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|9
1735625640000|2024-12-31 06:14:00|76.15|75.65|76.15|75.65|76.18|75.68|76.15|75.65|12
1735577240000|2024-12-30 16:47:20|75.4|74.9|75.43|74.93|75.43|74.93|75.39|74.89|6
1735625650000|2024-12-31 06:14:10|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|4
1735577250000|2024-12-30 16:47:30|75.42|74.92|75.45|74.95|75.45|74.95|75.41|74.91|8
1735625660000|2024-12-31 06:14:20|76.15|75.65|76.16|75.66|76.2|75.7|76.15|75.65|10
1735577260000|2024-12-30 16:47:40|75.44|74.94|75.45|74.95|75.45|74.95|75.44|74.94|2
1735625670000|2024-12-31 06:14:30|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735577270000|2024-12-30 16:47:50|75.44|74.94|75.44|74.94|75.44|74.94|75.44|74.94|1
1735625680000|2024-12-31 06:14:40|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735577280000|2024-12-30 16:48:00|75.45|74.95|75.44|74.94|75.48|74.98|75.44|74.94|6
1735625690000|2024-12-31 06:14:50|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735577290000|2024-12-30 16:48:10|75.43|74.93|75.37|74.87|75.43|74.93|75.37|74.87|7
1735577300000|2024-12-30 16:48:20|75.38|74.88|75.26|74.76|75.38|74.88|75.26|74.76|11
1735625700000|2024-12-31 06:15:00|76.09|75.59|76.11|75.61|76.11|75.61|76.08|75.58|7
1735577310000|2024-12-30 16:48:30|75.27|74.77|75.25|74.75|75.29|74.79|75.25|74.75|12
1735625710000|2024-12-31 06:15:10|76.12|75.62|76|75.5|76.12|75.62|76|75.5|11
1735577320000|2024-12-30 16:48:40|75.24|74.74|75.2|74.7|75.25|74.75|75.2|74.7|7
1735625720000|2024-12-31 06:15:20|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735577330000|2024-12-30 16:48:50|75.19|74.69|75.02|74.52|75.19|74.69|75.02|74.52|13
1735625730000|2024-12-31 06:15:30|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735577340000|2024-12-30 16:49:00|75.01|74.51|75.01|74.51|75.05|74.55|74.99|74.49|16
1735625740000|2024-12-31 06:15:40|76.03|75.53|76.06|75.56|76.06|75.56|76.03|75.53|5
1735577350000|2024-12-30 16:49:10|75.02|74.52|75.04|74.54|75.05|74.55|75.01|74.51|9
1735625750000|2024-12-31 06:15:50|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735577360000|2024-12-30 16:49:20|75.05|74.55|75.02|74.52|75.05|74.55|75.01|74.51|13
1735625760000|2024-12-31 06:16:00|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735577370000|2024-12-30 16:49:30|75.01|74.51|74.97|74.47|75.02|74.52|74.97|74.47|14
1735625770000|2024-12-31 06:16:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735577380000|2024-12-30 16:49:40|74.96|74.46|74.94|74.44|74.96|74.46|74.94|74.44|3
1735625780000|2024-12-31 06:16:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|3
1735577390000|2024-12-30 16:49:50|74.95|74.45|74.94|74.44|74.95|74.45|74.94|74.44|4
1735625790000|2024-12-31 06:16:30|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735577420000|2024-12-30 16:50:20|74.97|74.47|74.96|74.46|74.97|74.47|74.96|74.46|2
1735625800000|2024-12-31 06:16:40|76|75.5|76.02|75.52|76.04|75.54|76|75.5|7
1735577430000|2024-12-30 16:50:30|74.97|74.47|75.01|74.51|75.02|74.52|74.97|74.47|7
1735625810000|2024-12-31 06:16:50|76.03|75.53|76.02|75.52|76.04|75.54|76.02|75.52|8
1735577440000|2024-12-30 16:50:40|75.02|74.52|75.02|74.52|75.04|74.54|75.02|74.52|3
1735625820000|2024-12-31 06:17:00|76.03|75.53|76.08|75.58|76.08|75.58|76.01|75.51|10
1735577450000|2024-12-30 16:50:50|75.06|74.56|75.07|74.57|75.1|74.6|75.05|74.55|9
1735625830000|2024-12-31 06:17:10|76.09|75.59|76.06|75.56|76.09|75.59|76.06|75.56|4
1735577460000|2024-12-30 16:51:00|75.06|74.56|75.05|74.55|75.06|74.56|75.03|74.53|8
1735625840000|2024-12-31 06:17:20|76.09|75.59|76.14|75.64|76.15|75.65|76.09|75.59|5
1735577470000|2024-12-30 16:51:10|75.04|74.54|75.1|74.6|75.1|74.6|75.04|74.54|9
1735625850000|2024-12-31 06:17:30|76.15|75.65|76.21|75.71|76.22|75.72|76.15|75.65|7
1735577480000|2024-12-30 16:51:20|75.09|74.59|75.15|74.65|75.15|74.65|75.07|74.57|7
1735625860000|2024-12-31 06:17:40|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|5
1735577490000|2024-12-30 16:51:30|75.16|74.66|75.18|74.68|75.2|74.7|75.14|74.64|10
1735625870000|2024-12-31 06:17:50|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|5
1735577500000|2024-12-30 16:51:40|75.16|74.66|75.15|74.65|75.16|74.66|75.15|74.65|8
1735625880000|2024-12-31 06:18:00|76.12|75.62|76.11|75.61|76.15|75.65|76.1|75.6|6
1735577510000|2024-12-30 16:51:50|75.14|74.64|75.11|74.61|75.14|74.64|75.1|74.6|8
1735625890000|2024-12-31 06:18:10|76.14|75.64|76.1|75.6|76.16|75.66|76.09|75.59|9
1735577520000|2024-12-30 16:52:00|75.12|74.62|75.16|74.66|75.16|74.66|75.11|74.61|6
1735625900000|2024-12-31 06:18:20|76.09|75.59|76.13|75.63|76.13|75.63|76.09|75.59|7
1735577530000|2024-12-30 16:52:10|75.17|74.67|75.15|74.65|75.18|74.68|75.15|74.65|9
1735625910000|2024-12-31 06:18:30|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|4
1735577540000|2024-12-30 16:52:20|75.16|74.66|75.17|74.67|75.19|74.69|75.16|74.66|6
1735625920000|2024-12-31 06:18:40|76.1|75.6|76.09|75.59|76.11|75.61|76.09|75.59|4
1735577550000|2024-12-30 16:52:30|75.2|74.7|75.25|74.75|75.25|74.75|75.2|74.7|5
1735625930000|2024-12-31 06:18:50|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|3
1735577580000|2024-12-30 16:53:00|75.24|74.74|75.23|74.73|75.24|74.74|75.23|74.73|2
1735625940000|2024-12-31 06:19:00|76.11|75.61|76.17|75.67|76.19|75.69|76.11|75.61|7
1735577590000|2024-12-30 16:53:10|75.22|74.72|75.25|74.75|75.25|74.75|75.22|74.72|6
1735625950000|2024-12-31 06:19:10|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|6
1735577600000|2024-12-30 16:53:20|75.26|74.76|75.3|74.8|75.3|74.8|75.26|74.76|2
1735625960000|2024-12-31 06:19:20|76.16|75.66|76.13|75.63|76.16|75.66|76.12|75.62|8
1735577610000|2024-12-30 16:53:30|75.29|74.79|75.3|74.8|75.3|74.8|75.28|74.78|4
1735625970000|2024-12-31 06:19:30|76.14|75.64|76.11|75.61|76.14|75.64|76.1|75.6|6
1735577620000|2024-12-30 16:53:40|75.29|74.79|75.29|74.79|75.29|74.79|75.26|74.76|7
1735625980000|2024-12-31 06:19:40|76.12|75.62|76.11|75.61|76.13|75.63|76.11|75.61|3
1735577630000|2024-12-30 16:53:50|75.3|74.8|75.3|74.8|75.3|74.8|75.3|74.8|1
1735625990000|2024-12-31 06:19:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735577640000|2024-12-30 16:54:00|75.31|74.81|75.23|74.73|75.32|74.82|75.23|74.73|7
1735626000000|2024-12-31 06:20:00|76.14|75.64|76.2|75.7|76.22|75.72|76.14|75.64|10
1735577650000|2024-12-30 16:54:10|75.22|74.72|75.22|74.72|75.22|74.72|75.22|74.72|1
1735626010000|2024-12-31 06:20:10|76.18|75.68|76.25|75.75|76.25|75.75|76.17|75.67|7
1735577660000|2024-12-30 16:54:20|75.23|74.73|75.22|74.72|75.23|74.73|75.22|74.72|2
1735626020000|2024-12-31 06:20:20|76.26|75.76|76.29|75.79|76.29|75.79|76.26|75.76|9
1735577670000|2024-12-30 16:54:30|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735626030000|2024-12-31 06:20:30|76.3|75.8|76.34|75.84|76.34|75.84|76.3|75.8|2
1735577680000|2024-12-30 16:54:40|75.23|74.73|75.22|74.72|75.23|74.73|75.21|74.71|3
1735626040000|2024-12-31 06:20:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|3
1735577690000|2024-12-30 16:54:50|75.21|74.71|75.24|74.74|75.24|74.74|75.21|74.71|6
1735626050000|2024-12-31 06:20:50|76.31|75.81|76.28|75.78|76.32|75.82|76.28|75.78|8
1735577700000|2024-12-30 16:55:00|75.26|74.76|75.27|74.77|75.27|74.77|75.25|74.75|6
1735626060000|2024-12-31 06:21:00|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735577710000|2024-12-30 16:55:10|75.28|74.78|75.34|74.84|75.36|74.86|75.28|74.78|11
1735626070000|2024-12-31 06:21:10|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735577720000|2024-12-30 16:55:20|75.33|74.83|75.35|74.85|75.36|74.86|75.33|74.83|5
1735626080000|2024-12-31 06:21:20|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|9
1735577730000|2024-12-30 16:55:30|75.33|74.83|75.31|74.81|75.34|74.84|75.31|74.81|4
1735626090000|2024-12-31 06:21:30|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|5
1735577740000|2024-12-30 16:55:40|75.3|74.8|75.3|74.8|75.31|74.81|75.26|74.76|11
1735626100000|2024-12-31 06:21:40|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|5
1735577750000|2024-12-30 16:55:50|75.31|74.81|75.27|74.77|75.31|74.81|75.26|74.76|6
1735626110000|2024-12-31 06:21:50|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735577760000|2024-12-30 16:56:00|75.26|74.76|75.23|74.73|75.29|74.79|75.22|74.72|14
1735626120000|2024-12-31 06:22:00|76.27|75.77|76.29|75.79|76.29|75.79|76.27|75.77|3
1735577770000|2024-12-30 16:56:10|75.24|74.74|75.26|74.76|75.26|74.76|75.24|74.74|3
1735626130000|2024-12-31 06:22:10|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735577780000|2024-12-30 16:56:20|75.25|74.75|75.26|74.76|75.27|74.77|75.25|74.75|3
1735626140000|2024-12-31 06:22:20|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735577790000|2024-12-30 16:56:30|75.27|74.77|75.31|74.81|75.32|74.82|75.27|74.77|4
1735626150000|2024-12-31 06:22:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735577810000|2024-12-30 16:56:50|75.34|74.84|75.35|74.85|75.35|74.85|75.34|74.84|2
1735626160000|2024-12-31 06:22:40|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735577820000|2024-12-30 16:57:00|75.34|74.84|75.32|74.82|75.34|74.84|75.31|74.81|5
1735626170000|2024-12-31 06:22:50|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|7
1735577830000|2024-12-30 16:57:10|75.33|74.83|75.23|74.73|75.33|74.83|75.23|74.73|9
1735626180000|2024-12-31 06:23:00|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|9
1735577840000|2024-12-30 16:57:20|75.24|74.74|75.22|74.72|75.24|74.74|75.21|74.71|4
1735626190000|2024-12-31 06:23:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735577850000|2024-12-30 16:57:30|75.23|74.73|75.27|74.77|75.27|74.77|75.23|74.73|7
1735626200000|2024-12-31 06:23:20|76.27|75.77|76.19|75.69|76.27|75.77|76.18|75.68|7
1735577870000|2024-12-30 16:57:50|75.25|74.75|75.25|74.75|75.26|74.76|75.23|74.73|7
1735626210000|2024-12-31 06:23:30|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|4
1735577880000|2024-12-30 16:58:00|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735626220000|2024-12-31 06:23:40|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|2
1735577890000|2024-12-30 16:58:10|75.24|74.74|75.26|74.76|75.26|74.76|75.23|74.73|9
1735626230000|2024-12-31 06:23:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735577900000|2024-12-30 16:58:20|75.25|74.75|75.26|74.76|75.26|74.76|75.24|74.74|4
1735626240000|2024-12-31 06:24:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735577910000|2024-12-30 16:58:30|75.25|74.75|75.27|74.77|75.27|74.77|75.25|74.75|3
1735626250000|2024-12-31 06:24:10|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735577940000|2024-12-30 16:59:00|75.3|74.8|75.28|74.78|75.31|74.81|75.27|74.77|8
1735626260000|2024-12-31 06:24:20|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735577950000|2024-12-30 16:59:10|75.32|74.82|75.32|74.82|75.32|74.82|75.32|74.82|1
1735626280000|2024-12-31 06:24:40|76.21|75.71|76.11|75.61|76.21|75.71|76.1|75.6|10
1735577960000|2024-12-30 16:59:20|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735626290000|2024-12-31 06:24:50|76.1|75.6|76.1|75.6|76.11|75.61|76.09|75.59|5
1735577980000|2024-12-30 16:59:40|75.35|74.85|75.32|74.82|75.35|74.85|75.32|74.82|4
1735626300000|2024-12-31 06:25:00|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|7
1735577990000|2024-12-30 16:59:50|75.33|74.83|75.37|74.87|75.38|74.88|75.33|74.83|7
1735626310000|2024-12-31 06:25:10|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|4
1735578000000|2024-12-30 17:00:00|75.38|74.88|75.42|74.92|75.42|74.92|75.36|74.86|8
1735626320000|2024-12-31 06:25:20|76.09|75.59|76.1|75.6|76.1|75.6|76.09|75.59|2
1735578010000|2024-12-30 17:00:10|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|11
1735626330000|2024-12-31 06:25:30|76.11|75.61|76.16|75.66|76.16|75.66|76.11|75.61|2
1735578020000|2024-12-30 17:00:20|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|8
1735626340000|2024-12-31 06:25:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735578030000|2024-12-30 17:00:30|75.53|75.03|75.57|75.07|75.57|75.07|75.51|75.01|12
1735626350000|2024-12-31 06:25:50|76.18|75.68|76.21|75.71|76.21|75.71|76.18|75.68|3
1735578040000|2024-12-30 17:00:40|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735626370000|2024-12-31 06:26:10|76.2|75.7|76.19|75.69|76.2|75.7|76.19|75.69|2
1735578050000|2024-12-30 17:00:50|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|6
1735626380000|2024-12-31 06:26:20|76.2|75.7|76.17|75.67|76.21|75.71|76.17|75.67|6
1735578060000|2024-12-30 17:01:00|75.58|75.08|75.56|75.06|75.58|75.08|75.55|75.05|9
1735626390000|2024-12-31 06:26:30|76.18|75.68|76.18|75.68|76.19|75.69|76.18|75.68|3
1735578070000|2024-12-30 17:01:10|75.57|75.07|75.66|75.16|75.66|75.16|75.57|75.07|15
1735626420000|2024-12-31 06:27:00|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|2
1735578080000|2024-12-30 17:01:20|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735626440000|2024-12-31 06:27:20|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735578090000|2024-12-30 17:01:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735626460000|2024-12-31 06:27:40|76.18|75.68|76.18|75.68|76.2|75.7|76.18|75.68|5
1735578100000|2024-12-30 17:01:40|75.68|75.18|75.63|75.13|75.68|75.18|75.63|75.13|7
1735626470000|2024-12-31 06:27:50|76.19|75.69|76.21|75.71|76.21|75.71|76.18|75.68|5
1735578110000|2024-12-30 17:01:50|75.62|75.12|75.52|75.02|75.62|75.12|75.51|75.01|16
1735626480000|2024-12-31 06:28:00|76.2|75.7|76.2|75.7|76.2|75.7|76.18|75.68|4
1735578120000|2024-12-30 17:02:00|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|4
1735626490000|2024-12-31 06:28:10|76.21|75.71|76.26|75.76|76.26|75.76|76.21|75.71|6
1735578130000|2024-12-30 17:02:10|75.53|75.03|75.6|75.1|75.6|75.1|75.53|75.03|7
1735626500000|2024-12-31 06:28:20|76.27|75.77|76.27|75.77|76.29|75.79|76.27|75.77|5
1735578140000|2024-12-30 17:02:20|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735626510000|2024-12-31 06:28:30|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735578150000|2024-12-30 17:02:30|75.62|75.12|75.61|75.11|75.62|75.12|75.61|75.11|2
1735626520000|2024-12-31 06:28:40|76.26|75.76|76.19|75.69|76.26|75.76|76.19|75.69|8
1735578160000|2024-12-30 17:02:40|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735626540000|2024-12-31 06:29:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|5
1735578170000|2024-12-30 17:02:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735626550000|2024-12-31 06:29:10|76.19|75.69|76.19|75.69|76.2|75.7|76.19|75.69|9
1735578180000|2024-12-30 17:03:00|75.69|75.19|75.75|75.25|75.76|75.26|75.69|75.19|8
1735626560000|2024-12-31 06:29:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735578190000|2024-12-30 17:03:10|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|4
1735626580000|2024-12-31 06:29:40|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735578200000|2024-12-30 17:03:20|75.78|75.28|75.78|75.28|75.83|75.33|75.78|75.28|8
1735626590000|2024-12-31 06:29:50|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735578210000|2024-12-30 17:03:30|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|4
1735626600000|2024-12-31 06:30:00|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|5
1735578220000|2024-12-30 17:03:40|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735626610000|2024-12-31 06:30:10|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|4
1735578230000|2024-12-30 17:03:50|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|5
1735626620000|2024-12-31 06:30:20|76.22|75.72|76.18|75.68|76.22|75.72|76.18|75.68|7
1735578240000|2024-12-30 17:04:00|75.67|75.17|75.66|75.16|75.68|75.18|75.65|75.15|8
1735626630000|2024-12-31 06:30:30|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735578250000|2024-12-30 17:04:10|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|3
1735626640000|2024-12-31 06:30:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735578260000|2024-12-30 17:04:20|75.64|75.14|75.65|75.15|75.65|75.15|75.57|75.07|11
1735626650000|2024-12-31 06:30:50|76.19|75.69|76.17|75.67|76.21|75.71|76.17|75.67|7
1735578270000|2024-12-30 17:04:30|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735626660000|2024-12-31 06:31:00|76.18|75.68|76.19|75.69|76.19|75.69|76.17|75.67|6
1735578280000|2024-12-30 17:04:40|75.65|75.15|75.61|75.11|75.66|75.16|75.61|75.11|10
1735626670000|2024-12-31 06:31:10|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|5
1735578290000|2024-12-30 17:04:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|2
1735626680000|2024-12-31 06:31:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735578300000|2024-12-30 17:05:00|75.64|75.14|75.62|75.12|75.64|75.14|75.58|75.08|10
1735626690000|2024-12-31 06:31:30|76.17|75.67|76.21|75.71|76.21|75.71|76.17|75.67|8
1735578310000|2024-12-30 17:05:10|75.63|75.13|75.63|75.13|75.63|75.13|75.61|75.11|4
1735626700000|2024-12-31 06:31:40|76.22|75.72|76.26|75.76|76.27|75.77|76.22|75.72|4
1735578320000|2024-12-30 17:05:20|75.64|75.14|75.62|75.12|75.65|75.15|75.61|75.11|6
1735626710000|2024-12-31 06:31:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|6
1735578330000|2024-12-30 17:05:30|75.63|75.13|75.62|75.12|75.64|75.14|75.62|75.12|6
1735626720000|2024-12-31 06:32:00|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|5
1735578340000|2024-12-30 17:05:40|75.61|75.11|75.62|75.12|75.63|75.13|75.61|75.11|6
1735626730000|2024-12-31 06:32:10|76.23|75.73|76.2|75.7|76.23|75.73|76.19|75.69|6
1735578350000|2024-12-30 17:05:50|75.61|75.11|75.61|75.11|75.62|75.12|75.61|75.11|3
1735626740000|2024-12-31 06:32:20|76.19|75.69|76.2|75.7|76.22|75.72|76.19|75.69|6
1735578360000|2024-12-30 17:06:00|75.58|75.08|75.6|75.1|75.6|75.1|75.57|75.07|5
1735626750000|2024-12-31 06:32:30|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|5
1735578370000|2024-12-30 17:06:10|75.61|75.11|75.56|75.06|75.61|75.11|75.56|75.06|8
1735626760000|2024-12-31 06:32:40|76.23|75.73|76.22|75.72|76.24|75.74|76.22|75.72|6
1735578380000|2024-12-30 17:06:20|75.55|75.05|75.51|75.01|75.56|75.06|75.51|75.01|7
1735626770000|2024-12-31 06:32:50|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735578390000|2024-12-30 17:06:30|75.52|75.02|75.47|74.97|75.52|75.02|75.46|74.96|9
1735626780000|2024-12-31 06:33:00|76.2|75.7|76.2|75.7|76.25|75.75|76.2|75.7|9
1735578400000|2024-12-30 17:06:40|75.48|74.98|75.52|75.02|75.52|75.02|75.48|74.98|2
1735626790000|2024-12-31 06:33:10|76.17|75.67|76.17|75.67|76.18|75.68|76.17|75.67|7
1735578410000|2024-12-30 17:06:50|75.51|75.01|75.51|75.01|75.52|75.02|75.51|75.01|5
1735626800000|2024-12-31 06:33:20|76.16|75.66|76.17|75.67|76.18|75.68|76.15|75.65|6
1735578420000|2024-12-30 17:07:00|75.52|75.02|75.48|74.98|75.52|75.02|75.47|74.97|7
1735626810000|2024-12-31 06:33:30|76.16|75.66|76.16|75.66|76.16|75.66|76.16|75.66|1
1735578430000|2024-12-30 17:07:10|75.49|74.99|75.49|74.99|75.49|74.99|75.47|74.97|6
1735626820000|2024-12-31 06:33:40|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|6
1735578440000|2024-12-30 17:07:20|75.48|74.98|75.48|74.98|75.48|74.98|75.47|74.97|3
1735626830000|2024-12-31 06:33:50|76.08|75.58|76.09|75.59|76.09|75.59|76.05|75.55|10
1735578450000|2024-12-30 17:07:30|75.47|74.97|75.45|74.95|75.47|74.97|75.44|74.94|4
1735626840000|2024-12-31 06:34:00|76.08|75.58|76.07|75.57|76.09|75.59|76.06|75.56|12
1735578460000|2024-12-30 17:07:40|75.46|74.96|75.45|74.95|75.47|74.97|75.45|74.95|4
1735626850000|2024-12-31 06:34:10|76.08|75.58|76.14|75.64|76.14|75.64|76.08|75.58|5
1735578480000|2024-12-30 17:08:00|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735626860000|2024-12-31 06:34:20|76.15|75.65|76.16|75.66|76.17|75.67|76.15|75.65|4
1735578490000|2024-12-30 17:08:10|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735626870000|2024-12-31 06:34:30|76.17|75.67|76.12|75.62|76.17|75.67|76.12|75.62|5
1735578500000|2024-12-30 17:08:20|75.47|74.97|75.47|74.97|75.48|74.98|75.47|74.97|3
1735626880000|2024-12-31 06:34:40|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735578510000|2024-12-30 17:08:30|75.48|74.98|75.47|74.97|75.48|74.98|75.47|74.97|2
1735626890000|2024-12-31 06:34:50|76.08|75.58|76.08|75.58|76.08|75.58|76.08|75.58|1
1735578520000|2024-12-30 17:08:40|75.48|74.98|75.45|74.95|75.48|74.98|75.45|74.95|7
1735626900000|2024-12-31 06:35:00|76.07|75.57|76.08|75.58|76.08|75.58|76.07|75.57|2
1735578530000|2024-12-30 17:08:50|75.46|74.96|75.46|74.96|75.46|74.96|75.46|74.96|1
1735626910000|2024-12-31 06:35:10|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|7
1735578540000|2024-12-30 17:09:00|75.47|74.97|75.57|75.07|75.57|75.07|75.47|74.97|8
1735626920000|2024-12-31 06:35:20|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735578550000|2024-12-30 17:09:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|3
1735626930000|2024-12-31 06:35:30|75.99|75.49|76.03|75.53|76.05|75.55|75.98|75.48|13
1735578560000|2024-12-30 17:09:20|75.56|75.06|75.56|75.06|75.57|75.07|75.56|75.06|5
1735626940000|2024-12-31 06:35:40|76.02|75.52|76.02|75.52|76.02|75.52|76.01|75.51|7
1735578580000|2024-12-30 17:09:40|75.55|75.05|75.48|74.98|75.55|75.05|75.47|74.97|8
1735626950000|2024-12-31 06:35:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|3
1735578590000|2024-12-30 17:09:50|75.5|75|75.5|75|75.51|75.01|75.48|74.98|7
1735626960000|2024-12-31 06:36:00|76.05|75.55|76.04|75.54|76.05|75.55|76.03|75.53|8
1735578600000|2024-12-30 17:10:00|75.51|75.01|75.56|75.06|75.56|75.06|75.5|75|8
1735626970000|2024-12-31 06:36:10|76.03|75.53|75.97|75.47|76.03|75.53|75.97|75.47|7
1735578610000|2024-12-30 17:10:10|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735626980000|2024-12-31 06:36:20|75.96|75.46|75.94|75.44|75.96|75.46|75.94|75.44|2
1735578620000|2024-12-30 17:10:20|75.57|75.07|75.65|75.15|75.66|75.16|75.57|75.07|9
1735626990000|2024-12-31 06:36:30|75.95|75.45|76|75.5|76|75.5|75.95|75.45|4
1735578630000|2024-12-30 17:10:30|75.66|75.16|75.73|75.23|75.73|75.23|75.66|75.16|5
1735627000000|2024-12-31 06:36:40|76.01|75.51|76|75.5|76.02|75.52|75.98|75.48|5
1735578640000|2024-12-30 17:10:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735627010000|2024-12-31 06:36:50|75.99|75.49|76.01|75.51|76.01|75.51|75.98|75.48|5
1735578650000|2024-12-30 17:10:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|6
1735627020000|2024-12-31 06:37:00|76.02|75.52|75.99|75.49|76.03|75.53|75.99|75.49|7
1735578660000|2024-12-30 17:11:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|8
1735627030000|2024-12-31 06:37:10|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|8
1735578670000|2024-12-30 17:11:10|75.78|75.28|75.8|75.3|75.81|75.31|75.78|75.28|4
1735627040000|2024-12-31 06:37:20|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|4
1735578680000|2024-12-30 17:11:20|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735627050000|2024-12-31 06:37:30|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|3
1735578690000|2024-12-30 17:11:30|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|5
1735627060000|2024-12-31 06:37:40|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735578700000|2024-12-30 17:11:40|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|3
1735627070000|2024-12-31 06:37:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735578710000|2024-12-30 17:11:50|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735627080000|2024-12-31 06:38:00|75.99|75.49|75.99|75.49|76.01|75.51|75.99|75.49|9
1735578720000|2024-12-30 17:12:00|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|4
1735627090000|2024-12-31 06:38:10|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735578730000|2024-12-30 17:12:10|75.73|75.23|75.72|75.22|75.74|75.24|75.72|75.22|6
1735627100000|2024-12-31 06:38:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|5
1735578740000|2024-12-30 17:12:20|75.71|75.21|75.71|75.21|75.73|75.23|75.68|75.18|8
1735627110000|2024-12-31 06:38:30|75.98|75.48|75.93|75.43|75.98|75.48|75.93|75.43|5
1735578750000|2024-12-30 17:12:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735627130000|2024-12-31 06:38:50|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735578760000|2024-12-30 17:12:40|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735627150000|2024-12-31 06:39:10|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|5
1735578770000|2024-12-30 17:12:50|75.67|75.17|75.72|75.22|75.72|75.22|75.67|75.17|5
1735627160000|2024-12-31 06:39:20|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735578780000|2024-12-30 17:13:00|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735627170000|2024-12-31 06:39:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735578790000|2024-12-30 17:13:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|4
1735627180000|2024-12-31 06:39:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735578800000|2024-12-30 17:13:20|75.75|75.25|75.71|75.21|75.75|75.25|75.7|75.2|7
1735627190000|2024-12-31 06:39:50|75.85|75.35|75.83|75.33|75.85|75.35|75.83|75.33|3
1735578810000|2024-12-30 17:13:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735627200000|2024-12-31 06:40:00|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|10
1735578820000|2024-12-30 17:13:40|75.67|75.17|75.67|75.17|75.68|75.18|75.65|75.15|5
1735627210000|2024-12-31 06:40:10|75.75|75.25|75.7|75.2|75.75|75.25|75.68|75.18|8
1735578830000|2024-12-30 17:13:50|75.66|75.16|75.64|75.14|75.66|75.16|75.64|75.14|3
1735627220000|2024-12-31 06:40:20|75.71|75.21|75.72|75.22|75.76|75.26|75.71|75.21|5
1735578840000|2024-12-30 17:14:00|75.65|75.15|75.67|75.17|75.68|75.18|75.65|75.15|5
1735627230000|2024-12-31 06:40:30|75.71|75.21|75.71|75.21|75.71|75.21|75.7|75.2|3
1735578850000|2024-12-30 17:14:10|75.68|75.18|75.7|75.2|75.71|75.21|75.68|75.18|3
1735627240000|2024-12-31 06:40:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|6
1735578860000|2024-12-30 17:14:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735627250000|2024-12-31 06:40:50|75.66|75.16|75.69|75.19|75.69|75.19|75.66|75.16|3
1735578870000|2024-12-30 17:14:30|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735627260000|2024-12-31 06:41:00|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|6
1735578880000|2024-12-30 17:14:40|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735627270000|2024-12-31 06:41:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735578890000|2024-12-30 17:14:50|75.71|75.21|75.69|75.19|75.71|75.21|75.68|75.18|4
1735627280000|2024-12-31 06:41:20|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735578900000|2024-12-30 17:15:00|75.68|75.18|75.7|75.2|75.74|75.24|75.66|75.16|10
1735627300000|2024-12-31 06:41:40|75.71|75.21|75.71|75.21|75.74|75.24|75.71|75.21|6
1735578910000|2024-12-30 17:15:10|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|2
1735627310000|2024-12-31 06:41:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735578920000|2024-12-30 17:15:20|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735627320000|2024-12-31 06:42:00|75.68|75.18|75.68|75.18|75.69|75.19|75.68|75.18|3
1735578930000|2024-12-30 17:15:30|75.74|75.24|75.71|75.21|75.74|75.24|75.7|75.2|5
1735627330000|2024-12-31 06:42:10|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735578940000|2024-12-30 17:15:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|7
1735627340000|2024-12-31 06:42:20|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735578950000|2024-12-30 17:15:50|75.64|75.14|75.64|75.14|75.65|75.15|75.62|75.12|10
1735627350000|2024-12-31 06:42:30|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735578960000|2024-12-30 17:16:00|75.65|75.15|75.64|75.14|75.65|75.15|75.63|75.13|6
1735627360000|2024-12-31 06:42:40|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|4
1735578970000|2024-12-30 17:16:10|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|9
1735627370000|2024-12-31 06:42:50|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735578980000|2024-12-30 17:16:20|75.63|75.13|75.63|75.13|75.64|75.14|75.61|75.11|8
1735627380000|2024-12-31 06:43:00|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|4
1735578990000|2024-12-30 17:16:30|75.64|75.14|75.63|75.13|75.65|75.15|75.61|75.11|9
1735627390000|2024-12-31 06:43:10|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735579000000|2024-12-30 17:16:40|75.64|75.14|75.64|75.14|75.64|75.14|75.63|75.13|5
1735627400000|2024-12-31 06:43:20|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|7
1735579010000|2024-12-30 17:16:50|75.63|75.13|75.62|75.12|75.63|75.13|75.6|75.1|12
1735627410000|2024-12-31 06:43:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735579020000|2024-12-30 17:17:00|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|4
1735627420000|2024-12-31 06:43:40|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735579030000|2024-12-30 17:17:10|75.61|75.11|75.58|75.08|75.61|75.11|75.58|75.08|3
1735627440000|2024-12-31 06:44:00|75.81|75.31|75.82|75.32|75.82|75.32|75.79|75.29|8
1735579040000|2024-12-30 17:17:20|75.57|75.07|75.56|75.06|75.57|75.07|75.53|75.03|13
1735627450000|2024-12-31 06:44:10|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735579050000|2024-12-30 17:17:30|75.57|75.07|75.57|75.07|75.57|75.07|75.53|75.03|9
1735627460000|2024-12-31 06:44:20|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|6
1735579060000|2024-12-30 17:17:40|75.58|75.08|75.59|75.09|75.6|75.1|75.58|75.08|3
1735627470000|2024-12-31 06:44:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735579070000|2024-12-30 17:17:50|75.58|75.08|75.59|75.09|75.59|75.09|75.57|75.07|6
1735627490000|2024-12-31 06:44:50|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|7
1735579080000|2024-12-30 17:18:00|75.6|75.1|75.63|75.13|75.63|75.13|75.6|75.1|2
1735627500000|2024-12-31 06:45:00|75.78|75.28|75.78|75.28|75.8|75.3|75.77|75.27|7
1735579090000|2024-12-30 17:18:10|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735627510000|2024-12-31 06:45:10|75.77|75.27|75.7|75.2|75.77|75.27|75.7|75.2|8
1735579100000|2024-12-30 17:18:20|75.64|75.14|75.61|75.11|75.64|75.14|75.61|75.11|4
1735627520000|2024-12-31 06:45:20|75.69|75.19|75.68|75.18|75.69|75.19|75.66|75.16|10
1735579110000|2024-12-30 17:18:30|75.6|75.1|75.6|75.1|75.61|75.11|75.59|75.09|4
1735627530000|2024-12-31 06:45:30|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|5
1735579120000|2024-12-30 17:18:40|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735627540000|2024-12-31 06:45:40|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735579130000|2024-12-30 17:18:50|75.56|75.06|75.55|75.05|75.56|75.06|75.55|75.05|2
1735627550000|2024-12-31 06:45:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|9
1735579140000|2024-12-30 17:19:00|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735627560000|2024-12-31 06:46:00|75.73|75.23|75.77|75.27|75.77|75.27|75.73|75.23|3
1735579150000|2024-12-30 17:19:10|75.52|75.02|75.51|75.01|75.53|75.03|75.5|75|9
1735627570000|2024-12-31 06:46:10|75.76|75.26|75.77|75.27|75.77|75.27|75.75|75.25|4
1735579160000|2024-12-30 17:19:20|75.5|75|75.51|75.01|75.51|75.01|75.48|74.98|7
1735627580000|2024-12-31 06:46:20|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|4
1735579170000|2024-12-30 17:19:30|75.49|74.99|75.47|74.97|75.49|74.99|75.47|74.97|3
1735627590000|2024-12-31 06:46:30|75.81|75.31|75.88|75.38|75.88|75.38|75.81|75.31|12
1735627600000|2024-12-31 06:46:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735579200000|2024-12-30 17:20:00|75.46|74.96|75.54|75.04|75.54|75.04|75.46|74.96|7
1735627610000|2024-12-31 06:46:50|75.93|75.43|75.92|75.42|75.94|75.44|75.9|75.4|8
1735579210000|2024-12-30 17:20:10|75.55|75.05|75.54|75.04|75.55|75.05|75.53|75.03|4
1735627620000|2024-12-31 06:47:00|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|11
1735579220000|2024-12-30 17:20:20|75.55|75.05|75.61|75.11|75.61|75.11|75.55|75.05|6
1735627630000|2024-12-31 06:47:10|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735579230000|2024-12-30 17:20:30|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|4
1735627640000|2024-12-31 06:47:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|4
1735579240000|2024-12-30 17:20:40|75.67|75.17|75.72|75.22|75.72|75.22|75.66|75.16|6
1735627650000|2024-12-31 06:47:30|76|75.5|75.98|75.48|76|75.5|75.98|75.48|4
1735579250000|2024-12-30 17:20:50|75.73|75.23|75.68|75.18|75.73|75.23|75.66|75.16|9
1735627660000|2024-12-31 06:47:40|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735579270000|2024-12-30 17:21:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735627670000|2024-12-31 06:47:50|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735579280000|2024-12-30 17:21:20|75.67|75.17|75.62|75.12|75.67|75.17|75.62|75.12|7
1735627680000|2024-12-31 06:48:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|6
1735579290000|2024-12-30 17:21:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735627690000|2024-12-31 06:48:10|75.93|75.43|75.91|75.41|75.93|75.43|75.88|75.38|7
1735579300000|2024-12-30 17:21:40|75.63|75.13|75.64|75.14|75.64|75.14|75.62|75.12|4
1735627700000|2024-12-31 06:48:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|3
1735579310000|2024-12-30 17:21:50|75.66|75.16|75.67|75.17|75.67|75.17|75.65|75.15|4
1735627710000|2024-12-31 06:48:30|75.94|75.44|75.92|75.42|75.94|75.44|75.91|75.41|7
1735579320000|2024-12-30 17:22:00|75.68|75.18|75.71|75.21|75.73|75.23|75.68|75.18|8
1735627730000|2024-12-31 06:48:50|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735579330000|2024-12-30 17:22:10|75.72|75.22|75.8|75.3|75.8|75.3|75.72|75.22|5
1735627740000|2024-12-31 06:49:00|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|4
1735579340000|2024-12-30 17:22:20|75.81|75.31|75.85|75.35|75.85|75.35|75.8|75.3|6
1735627750000|2024-12-31 06:49:10|75.94|75.44|75.95|75.45|75.95|75.45|75.91|75.41|7
1735579350000|2024-12-30 17:22:30|75.84|75.34|75.86|75.36|75.86|75.36|75.83|75.33|5
1735627760000|2024-12-31 06:49:20|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|5
1735579360000|2024-12-30 17:22:40|75.83|75.33|75.78|75.28|75.83|75.33|75.75|75.25|11
1735627770000|2024-12-31 06:49:30|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735579370000|2024-12-30 17:22:50|75.79|75.29|75.81|75.31|75.81|75.31|75.78|75.28|5
1735627780000|2024-12-31 06:49:40|75.9|75.4|75.97|75.47|75.97|75.47|75.9|75.4|5
1735579380000|2024-12-30 17:23:00|75.82|75.32|75.88|75.38|75.88|75.38|75.82|75.32|5
1735627790000|2024-12-31 06:49:50|75.96|75.46|75.91|75.41|75.96|75.46|75.91|75.41|6
1735579390000|2024-12-30 17:23:10|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735627800000|2024-12-31 06:50:00|75.9|75.4|75.92|75.42|75.92|75.42|75.89|75.39|4
1735579400000|2024-12-30 17:23:20|75.89|75.39|75.92|75.42|75.93|75.43|75.87|75.37|8
1735627810000|2024-12-31 06:50:10|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|4
1735579420000|2024-12-30 17:23:40|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|6
1735627820000|2024-12-31 06:50:20|75.91|75.41|75.86|75.36|75.91|75.41|75.85|75.35|12
1735579430000|2024-12-30 17:23:50|75.93|75.43|75.96|75.46|75.99|75.49|75.93|75.43|9
1735627830000|2024-12-31 06:50:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735579440000|2024-12-30 17:24:00|75.97|75.47|76|75.5|76.02|75.52|75.97|75.47|5
1735627840000|2024-12-31 06:50:40|75.88|75.38|75.91|75.41|75.91|75.41|75.87|75.37|8
1735579450000|2024-12-30 17:24:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735627850000|2024-12-31 06:50:50|75.92|75.42|75.94|75.44|75.95|75.45|75.92|75.42|4
1735579460000|2024-12-30 17:24:20|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|6
1735627860000|2024-12-31 06:51:00|75.95|75.45|75.93|75.43|75.95|75.45|75.9|75.4|9
1735579470000|2024-12-30 17:24:30|75.93|75.43|75.94|75.44|75.95|75.45|75.93|75.43|4
1735627870000|2024-12-31 06:51:10|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|6
1735579480000|2024-12-30 17:24:40|75.95|75.45|75.97|75.47|75.98|75.48|75.94|75.44|8
1735627880000|2024-12-31 06:51:20|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|4
1735579500000|2024-12-30 17:25:00|75.96|75.46|76.01|75.51|76.02|75.52|75.94|75.44|8
1735627890000|2024-12-31 06:51:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735579510000|2024-12-30 17:25:10|75.99|75.49|75.99|75.49|76.03|75.53|75.98|75.48|16
1735627900000|2024-12-31 06:51:40|75.91|75.41|75.9|75.4|75.92|75.42|75.89|75.39|8
1735579520000|2024-12-30 17:25:20|76|75.5|75.98|75.48|76|75.5|75.97|75.47|9
1735627910000|2024-12-31 06:51:50|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735579530000|2024-12-30 17:25:30|75.97|75.47|75.98|75.48|76|75.5|75.97|75.47|8
1735627920000|2024-12-31 06:52:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735579540000|2024-12-30 17:25:40|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|6
1735627930000|2024-12-31 06:52:10|75.88|75.38|75.89|75.39|75.9|75.4|75.87|75.37|5
1735579550000|2024-12-30 17:25:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735627940000|2024-12-31 06:52:20|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735579560000|2024-12-30 17:26:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|4
1735627950000|2024-12-31 06:52:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|4
1735579570000|2024-12-30 17:26:10|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735627960000|2024-12-31 06:52:40|75.96|75.46|75.92|75.42|75.97|75.47|75.92|75.42|6
1735579600000|2024-12-30 17:26:40|76|75.5|75.98|75.48|76|75.5|75.98|75.48|5
1735627970000|2024-12-31 06:52:50|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|3
1735579610000|2024-12-30 17:26:50|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|4
1735627980000|2024-12-31 06:53:00|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735579620000|2024-12-30 17:27:00|75.93|75.43|75.85|75.35|75.93|75.43|75.85|75.35|17
1735627990000|2024-12-31 06:53:10|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|5
1735628000000|2024-12-31 06:53:20|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|8
1735579630000|2024-12-30 17:27:10|75.84|75.34|75.92|75.42|75.93|75.43|75.84|75.34|12
1735628010000|2024-12-31 06:53:30|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|3
1735579640000|2024-12-30 17:27:20|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735628020000|2024-12-31 06:53:40|75.93|75.43|75.94|75.44|75.95|75.45|75.92|75.42|5
1735579650000|2024-12-30 17:27:30|75.93|75.43|75.88|75.38|75.93|75.43|75.87|75.37|9
1735628030000|2024-12-31 06:53:50|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735579660000|2024-12-30 17:27:40|75.89|75.39|75.93|75.43|75.93|75.43|75.87|75.37|10
1735628040000|2024-12-31 06:54:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735579670000|2024-12-30 17:27:50|75.92|75.42|75.96|75.46|75.96|75.46|75.92|75.42|5
1735628060000|2024-12-31 06:54:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|2
1735579680000|2024-12-30 17:28:00|75.97|75.47|76.05|75.55|76.05|75.55|75.97|75.47|9
1735628070000|2024-12-31 06:54:30|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|4
1735579690000|2024-12-30 17:28:10|76.07|75.57|76.09|75.59|76.09|75.59|76.06|75.56|8
1735628080000|2024-12-31 06:54:40|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735579700000|2024-12-30 17:28:20|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|6
1735628090000|2024-12-31 06:54:50|75.94|75.44|75.92|75.42|75.96|75.46|75.92|75.42|6
1735579710000|2024-12-30 17:28:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|6
1735628100000|2024-12-31 06:55:00|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|4
1735579720000|2024-12-30 17:28:40|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735628110000|2024-12-31 06:55:10|75.98|75.48|75.98|75.48|75.99|75.49|75.98|75.48|3
1735579730000|2024-12-30 17:28:50|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|4
1735628130000|2024-12-31 06:55:30|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735579740000|2024-12-30 17:29:00|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735628140000|2024-12-31 06:55:40|75.95|75.45|75.93|75.43|75.95|75.45|75.93|75.43|3
1735579760000|2024-12-30 17:29:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735628150000|2024-12-31 06:55:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735579770000|2024-12-30 17:29:30|76.1|75.6|76.07|75.57|76.12|75.62|76.07|75.57|11
1735628160000|2024-12-31 06:56:00|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735579780000|2024-12-30 17:29:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735628180000|2024-12-31 06:56:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735579800000|2024-12-30 17:30:00|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|5
1735628190000|2024-12-31 06:56:30|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735579810000|2024-12-30 17:30:10|76.06|75.56|76.12|75.62|76.12|75.62|76.06|75.56|4
1735628200000|2024-12-31 06:56:40|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735579820000|2024-12-30 17:30:20|76.11|75.61|76.12|75.62|76.12|75.62|76.11|75.61|2
1735628210000|2024-12-31 06:56:50|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735579830000|2024-12-30 17:30:30|76.11|75.61|76.06|75.56|76.11|75.61|76.06|75.56|7
1735628220000|2024-12-31 06:57:00|75.88|75.38|75.87|75.37|75.9|75.4|75.86|75.36|7
1735579840000|2024-12-30 17:30:40|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|8
1735628240000|2024-12-31 06:57:20|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735579850000|2024-12-30 17:30:50|76.01|75.51|75.94|75.44|76.01|75.51|75.93|75.43|11
1735628250000|2024-12-31 06:57:30|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735579860000|2024-12-30 17:31:00|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735628260000|2024-12-31 06:57:40|75.89|75.39|75.9|75.4|75.91|75.41|75.88|75.38|10
1735579870000|2024-12-30 17:31:10|75.94|75.44|75.97|75.47|75.98|75.48|75.94|75.44|7
1735628280000|2024-12-31 06:58:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735579880000|2024-12-30 17:31:20|75.98|75.48|75.98|75.48|76|75.5|75.94|75.44|11
1735628300000|2024-12-31 06:58:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735579890000|2024-12-30 17:31:30|75.97|75.47|75.99|75.49|76|75.5|75.97|75.47|3
1735628310000|2024-12-31 06:58:30|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|3
1735579900000|2024-12-30 17:31:40|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|6
1735628340000|2024-12-31 06:59:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735579910000|2024-12-30 17:31:50|76.07|75.57|76.13|75.63|76.14|75.64|76.07|75.57|9
1735628350000|2024-12-31 06:59:10|75.96|75.46|75.98|75.48|75.98|75.48|75.94|75.44|5
1735579920000|2024-12-30 17:32:00|76.14|75.64|76.25|75.75|76.25|75.75|76.14|75.64|13
1735628360000|2024-12-31 06:59:20|75.97|75.47|75.97|75.47|75.97|75.47|75.96|75.46|7
1735579930000|2024-12-30 17:32:10|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|4
1735628370000|2024-12-31 06:59:30|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735579940000|2024-12-30 17:32:20|76.23|75.73|76.18|75.68|76.24|75.74|76.18|75.68|12
1735628380000|2024-12-31 06:59:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735579950000|2024-12-30 17:32:30|76.19|75.69|76.32|75.82|76.32|75.82|76.19|75.69|13
1735628390000|2024-12-31 06:59:50|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735579960000|2024-12-30 17:32:40|76.33|75.83|76.39|75.89|76.4|75.9|76.33|75.83|11
1735628400000|2024-12-31 07:00:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735579970000|2024-12-30 17:32:50|76.4|75.9|76.33|75.83|76.45|75.95|76.33|75.83|15
1735628410000|2024-12-31 07:00:10|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|4
1735579980000|2024-12-30 17:33:00|76.35|75.85|76.38|75.88|76.41|75.91|76.35|75.85|6
1735628420000|2024-12-31 07:00:20|75.98|75.48|75.97|75.47|76.01|75.51|75.97|75.47|8
1735579990000|2024-12-30 17:33:10|76.37|75.87|76.44|75.94|76.45|75.95|76.37|75.87|11
1735628430000|2024-12-31 07:00:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735580000000|2024-12-30 17:33:20|76.43|75.93|76.43|75.93|76.46|75.96|76.43|75.93|7
1735628440000|2024-12-31 07:00:40|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|5
1735580010000|2024-12-30 17:33:30|76.42|75.92|76.38|75.88|76.42|75.92|76.36|75.86|9
1735628450000|2024-12-31 07:00:50|75.91|75.41|75.89|75.39|75.92|75.42|75.89|75.39|5
1735580020000|2024-12-30 17:33:40|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735628460000|2024-12-31 07:01:00|75.88|75.38|75.97|75.47|75.97|75.47|75.88|75.38|9
1735580030000|2024-12-30 17:33:50|76.34|75.84|76.38|75.88|76.39|75.89|76.34|75.84|7
1735628470000|2024-12-31 07:01:10|75.98|75.48|75.98|75.48|75.98|75.48|75.97|75.47|7
1735580040000|2024-12-30 17:34:00|76.39|75.89|76.48|75.98|76.51|76.01|76.39|75.89|17
1735628480000|2024-12-31 07:01:20|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735580050000|2024-12-30 17:34:10|76.47|75.97|76.52|76.02|76.53|76.03|76.47|75.97|15
1735628500000|2024-12-31 07:01:40|75.99|75.49|76.05|75.55|76.05|75.55|75.99|75.49|7
1735580060000|2024-12-30 17:34:20|76.51|76.01|76.52|76.02|76.52|76.02|76.51|76.01|2
1735628510000|2024-12-31 07:01:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735580070000|2024-12-30 17:34:30|76.54|76.04|76.55|76.05|76.56|76.06|76.54|76.04|8
1735628520000|2024-12-31 07:02:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|6
1735580080000|2024-12-30 17:34:40|76.56|76.06|76.56|76.06|76.56|76.06|76.55|76.05|5
1735628530000|2024-12-31 07:02:10|76.07|75.57|76.03|75.53|76.07|75.57|76.03|75.53|4
1735580090000|2024-12-30 17:34:50|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|9
1735628540000|2024-12-31 07:02:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735628550000|2024-12-31 07:02:30|76.06|75.56|76.11|75.61|76.11|75.61|76.06|75.56|9
1735580100000|2024-12-30 17:35:00|76.53|76.03|76.54|76.04|76.55|76.05|76.51|76.01|11
1735628560000|2024-12-31 07:02:40|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735580110000|2024-12-30 17:35:10|76.53|76.03|76.45|75.95|76.54|76.04|76.45|75.95|12
1735628570000|2024-12-31 07:02:50|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735580120000|2024-12-30 17:35:20|76.46|75.96|76.55|76.05|76.55|76.05|76.46|75.96|14
1735628580000|2024-12-31 07:03:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|7
1735580130000|2024-12-30 17:35:30|76.54|76.04|76.57|76.07|76.61|76.11|76.54|76.04|10
1735628590000|2024-12-31 07:03:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735580140000|2024-12-30 17:35:40|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|10
1735628600000|2024-12-31 07:03:20|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735580150000|2024-12-30 17:35:50|76.53|76.03|76.55|76.05|76.57|76.07|76.53|76.03|12
1735628610000|2024-12-31 07:03:30|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|2
1735580160000|2024-12-30 17:36:00|76.56|76.06|76.57|76.07|76.61|76.11|76.55|76.05|15
1735628620000|2024-12-31 07:03:40|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|4
1735580170000|2024-12-30 17:36:10|76.6|76.1|76.57|76.07|76.62|76.12|76.57|76.07|18
1735628630000|2024-12-31 07:03:50|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735580180000|2024-12-30 17:36:20|76.58|76.08|76.57|76.07|76.58|76.08|76.56|76.06|6
1735628640000|2024-12-31 07:04:00|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735580190000|2024-12-30 17:36:30|76.56|76.06|76.53|76.03|76.57|76.07|76.53|76.03|11
1735628650000|2024-12-31 07:04:10|76.16|75.66|76.14|75.64|76.17|75.67|76.14|75.64|6
1735580200000|2024-12-30 17:36:40|76.54|76.04|76.55|76.05|76.56|76.06|76.53|76.03|7
1735628660000|2024-12-31 07:04:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|3
1735580210000|2024-12-30 17:36:50|76.54|76.04|76.52|76.02|76.54|76.04|76.51|76.01|9
1735628670000|2024-12-31 07:04:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735580220000|2024-12-30 17:37:00|76.53|76.03|76.55|76.05|76.58|76.08|76.53|76.03|9
1735580230000|2024-12-30 17:37:10|76.56|76.06|76.54|76.04|76.57|76.07|76.54|76.04|9
1735628680000|2024-12-31 07:04:40|76.11|75.61|76.11|75.61|76.12|75.62|76.1|75.6|5
1735580240000|2024-12-30 17:37:20|76.55|76.05|76.63|76.13|76.63|76.13|76.55|76.05|19
1735628690000|2024-12-31 07:04:50|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|3
1735580250000|2024-12-30 17:37:30|76.62|76.12|76.66|76.16|76.66|76.16|76.61|76.11|6
1735628700000|2024-12-31 07:05:00|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735580260000|2024-12-30 17:37:40|76.64|76.14|76.64|76.14|76.64|76.14|76.61|76.11|6
1735628710000|2024-12-31 07:05:10|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735580270000|2024-12-30 17:37:50|76.65|76.15|76.7|76.2|76.71|76.21|76.65|76.15|11
1735628720000|2024-12-31 07:05:20|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|4
1735580280000|2024-12-30 17:38:00|76.71|76.21|76.76|76.26|76.76|76.26|76.71|76.21|5
1735628730000|2024-12-31 07:05:30|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735580290000|2024-12-30 17:38:10|76.77|76.27|76.76|76.26|76.77|76.27|76.73|76.23|6
1735628740000|2024-12-31 07:05:40|76.12|75.62|76.1|75.6|76.12|75.62|76.1|75.6|6
1735580300000|2024-12-30 17:38:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|7
1735628750000|2024-12-31 07:05:50|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|6
1735580310000|2024-12-30 17:38:30|76.85|76.35|76.85|76.35|76.88|76.38|76.85|76.35|7
1735628760000|2024-12-31 07:06:00|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|5
1735580320000|2024-12-30 17:38:40|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|13
1735628770000|2024-12-31 07:06:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|10
1735580330000|2024-12-30 17:38:50|76.85|76.35|76.86|76.36|76.86|76.36|76.85|76.35|2
1735628780000|2024-12-31 07:06:20|76.01|75.51|76.03|75.53|76.04|75.54|76.01|75.51|8
1735580340000|2024-12-30 17:39:00|76.87|76.37|76.88|76.38|76.9|76.4|76.86|76.36|7
1735628800000|2024-12-31 07:06:40|76.04|75.54|76.09|75.59|76.1|75.6|76.04|75.54|6
1735580350000|2024-12-30 17:39:10|76.87|76.37|76.76|76.26|76.87|76.37|76.76|76.26|13
1735628810000|2024-12-31 07:06:50|76.08|75.58|76.07|75.57|76.09|75.59|76.07|75.57|3
1735580360000|2024-12-30 17:39:20|76.77|76.27|76.84|76.34|76.84|76.34|76.77|76.27|12
1735628820000|2024-12-31 07:07:00|76.03|75.53|76.03|75.53|76.03|75.53|76.01|75.51|7
1735580370000|2024-12-30 17:39:30|76.85|76.35|76.91|76.41|76.93|76.43|76.85|76.35|10
1735628830000|2024-12-31 07:07:10|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735580380000|2024-12-30 17:39:40|76.92|76.42|76.93|76.43|76.95|76.45|76.9|76.4|16
1735628840000|2024-12-31 07:07:20|76.04|75.54|76.07|75.57|76.07|75.57|76.04|75.54|4
1735580390000|2024-12-30 17:39:50|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|6
1735628850000|2024-12-31 07:07:30|76.06|75.56|76.02|75.52|76.06|75.56|76.02|75.52|5
1735580400000|2024-12-30 17:40:00|76.91|76.41|76.83|76.33|76.91|76.41|76.83|76.33|11
1735628860000|2024-12-31 07:07:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735580410000|2024-12-30 17:40:10|76.82|76.32|76.82|76.32|76.83|76.33|76.78|76.28|13
1735628870000|2024-12-31 07:07:50|76|75.5|75.99|75.49|76.01|75.51|75.98|75.48|5
1735580420000|2024-12-30 17:40:20|76.81|76.31|76.73|76.23|76.82|76.32|76.73|76.23|16
1735628880000|2024-12-31 07:08:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|4
1735580430000|2024-12-30 17:40:30|76.72|76.22|76.61|76.11|76.72|76.22|76.6|76.1|21
1735628890000|2024-12-31 07:08:10|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735580440000|2024-12-30 17:40:40|76.63|76.13|76.66|76.16|76.66|76.16|76.63|76.13|6
1735628900000|2024-12-31 07:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735580450000|2024-12-30 17:40:50|76.67|76.17|76.72|76.22|76.72|76.22|76.67|76.17|10
1735628910000|2024-12-31 07:08:30|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|4
1735580460000|2024-12-30 17:41:00|76.71|76.21|76.65|76.15|76.71|76.21|76.64|76.14|15
1735628920000|2024-12-31 07:08:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|4
1735580470000|2024-12-30 17:41:10|76.64|76.14|76.66|76.16|76.69|76.19|76.64|76.14|12
1735628930000|2024-12-31 07:08:50|76|75.5|75.96|75.46|76|75.5|75.95|75.45|6
1735580480000|2024-12-30 17:41:20|76.65|76.15|76.68|76.18|76.68|76.18|76.64|76.14|9
1735628940000|2024-12-31 07:09:00|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|5
1735580490000|2024-12-30 17:41:30|76.72|76.22|76.77|76.27|76.77|76.27|76.72|76.22|12
1735628950000|2024-12-31 07:09:10|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|5
1735580500000|2024-12-30 17:41:40|76.78|76.28|76.78|76.28|76.83|76.33|76.76|76.26|10
1735628960000|2024-12-31 07:09:20|76|75.5|75.99|75.49|76|75.5|75.99|75.49|6
1735580510000|2024-12-30 17:41:50|76.79|76.29|76.82|76.32|76.82|76.32|76.79|76.29|5
1735628970000|2024-12-31 07:09:30|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735580520000|2024-12-30 17:42:00|76.83|76.33|76.87|76.37|76.88|76.38|76.83|76.33|6
1735628980000|2024-12-31 07:09:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|8
1735580530000|2024-12-30 17:42:10|76.84|76.34|76.87|76.37|76.88|76.38|76.82|76.32|10
1735628990000|2024-12-31 07:09:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735580540000|2024-12-30 17:42:20|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|13
1735629010000|2024-12-31 07:10:10|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1735580550000|2024-12-30 17:42:30|76.92|76.42|76.93|76.43|76.94|76.44|76.92|76.42|7
1735629020000|2024-12-31 07:10:20|76.03|75.53|76.08|75.58|76.08|75.58|76.03|75.53|5
1735580560000|2024-12-30 17:42:40|76.92|76.42|76.89|76.39|76.94|76.44|76.89|76.39|8
1735629030000|2024-12-31 07:10:30|76.09|75.59|76.1|75.6|76.1|75.6|76.08|75.58|4
1735580570000|2024-12-30 17:42:50|76.88|76.38|76.85|76.35|76.92|76.42|76.85|76.35|10
1735629050000|2024-12-31 07:10:50|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|3
1735580580000|2024-12-30 17:43:00|76.86|76.36|76.95|76.45|76.95|76.45|76.85|76.35|16
1735629060000|2024-12-31 07:11:00|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735580590000|2024-12-30 17:43:10|76.96|76.46|77.03|76.53|77.06|76.56|76.96|76.46|20
1735629070000|2024-12-31 07:11:10|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735580600000|2024-12-30 17:43:20|77.04|76.54|77.19|76.69|77.19|76.69|77.03|76.53|20
1735629080000|2024-12-31 07:11:20|76.05|75.55|76|75.5|76.05|75.55|76|75.5|4
1735580610000|2024-12-30 17:43:30|77.2|76.7|77.31|76.81|77.33|76.83|77.2|76.7|19
1735629090000|2024-12-31 07:11:30|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735580620000|2024-12-30 17:43:40|77.32|76.82|77.37|76.87|77.38|76.88|77.32|76.82|10
1735629110000|2024-12-31 07:11:50|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|5
1735580630000|2024-12-30 17:43:50|77.36|76.86|77.34|76.84|77.36|76.86|77.29|76.79|18
1735629120000|2024-12-31 07:12:00|76|75.5|76|75.5|76|75.5|76|75.5|1
1735580640000|2024-12-30 17:44:00|77.35|76.85|77.48|76.98|77.49|76.99|77.35|76.85|12
1735629130000|2024-12-31 07:12:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735580650000|2024-12-30 17:44:10|77.47|76.97|77.45|76.95|77.52|77.02|77.45|76.95|15
1735629140000|2024-12-31 07:12:20|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|7
1735580660000|2024-12-30 17:44:20|77.46|76.96|77.48|76.98|77.5|77|77.46|76.96|21
1735629150000|2024-12-31 07:12:30|76|75.5|76.04|75.54|76.04|75.54|75.99|75.49|5
1735580670000|2024-12-30 17:44:30|77.51|77.01|77.47|76.97|77.52|77.02|77.45|76.95|14
1735629170000|2024-12-31 07:12:50|76.03|75.53|76.04|75.54|76.04|75.54|76.02|75.52|4
1735580680000|2024-12-30 17:44:40|77.46|76.96|77.48|76.98|77.48|76.98|77.38|76.88|14
1735629180000|2024-12-31 07:13:00|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|4
1735580690000|2024-12-30 17:44:50|77.49|76.99|77.52|77.02|77.52|77.02|77.49|76.99|3
1735629190000|2024-12-31 07:13:10|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735629200000|2024-12-31 07:13:20|76.05|75.55|76.05|75.55|76.05|75.55|76.04|75.54|3
1735580700000|2024-12-30 17:45:00|77.53|77.03|77.5|77|77.53|77.03|77.46|76.96|18
1735629210000|2024-12-31 07:13:30|76.06|75.56|76.05|75.55|76.06|75.56|76.05|75.55|2
1735580710000|2024-12-30 17:45:10|77.52|77.02|77.66|77.16|77.68|77.18|77.52|77.02|18
1735629220000|2024-12-31 07:13:40|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735580720000|2024-12-30 17:45:20|77.65|77.15|77.51|77.01|77.65|77.15|77.47|76.97|16
1735629240000|2024-12-31 07:14:00|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735580730000|2024-12-30 17:45:30|77.52|77.02|77.66|77.16|77.66|77.16|77.51|77.01|14
1735629270000|2024-12-31 07:14:30|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735580740000|2024-12-30 17:45:40|77.67|77.17|77.73|77.23|77.75|77.25|77.67|77.17|14
1735629280000|2024-12-31 07:14:40|76|75.5|75.97|75.47|76|75.5|75.97|75.47|4
1735580750000|2024-12-30 17:45:50|77.74|77.24|77.76|77.26|77.8|77.3|77.74|77.24|12
1735629300000|2024-12-31 07:15:00|75.96|75.46|75.9|75.4|75.96|75.46|75.9|75.4|5
1735580760000|2024-12-30 17:46:00|77.75|77.25|77.78|77.28|77.78|77.28|77.7|77.2|21
1735629310000|2024-12-31 07:15:10|75.89|75.39|75.86|75.36|75.89|75.39|75.85|75.35|8
1735580770000|2024-12-30 17:46:10|77.77|77.27|77.77|77.27|77.77|77.27|77.68|77.18|20
1735629320000|2024-12-31 07:15:20|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|8
1735580780000|2024-12-30 17:46:20|77.78|77.28|77.73|77.23|77.78|77.28|77.69|77.19|17
1735629330000|2024-12-31 07:15:30|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|6
1735580790000|2024-12-30 17:46:30|77.72|77.22|77.62|77.12|77.72|77.22|77.62|77.12|22
1735629340000|2024-12-31 07:15:40|75.91|75.41|75.93|75.43|75.93|75.43|75.9|75.4|4
1735580800000|2024-12-30 17:46:40|77.61|77.11|77.6|77.1|77.67|77.17|77.55|77.05|15
1735629350000|2024-12-31 07:15:50|75.94|75.44|75.95|75.45|75.97|75.47|75.94|75.44|7
1735580810000|2024-12-30 17:46:50|77.61|77.11|77.62|77.12|77.62|77.12|77.56|77.06|7
1735629360000|2024-12-31 07:16:00|75.94|75.44|75.89|75.39|75.95|75.45|75.89|75.39|6
1735580820000|2024-12-30 17:47:00|77.63|77.13|77.72|77.22|77.73|77.23|77.61|77.11|12
1735629370000|2024-12-31 07:16:10|75.88|75.38|75.92|75.42|75.92|75.42|75.88|75.38|9
1735580830000|2024-12-30 17:47:10|77.71|77.21|77.77|77.27|77.78|77.28|77.71|77.21|12
1735629380000|2024-12-31 07:16:20|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|8
1735580840000|2024-12-30 17:47:20|77.78|77.28|77.86|77.36|77.86|77.36|77.76|77.26|10
1735629390000|2024-12-31 07:16:30|75.95|75.45|75.97|75.47|75.98|75.48|75.95|75.45|6
1735580850000|2024-12-30 17:47:30|77.85|77.35|77.95|77.45|77.96|77.46|77.85|77.35|10
1735629400000|2024-12-31 07:16:40|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735580860000|2024-12-30 17:47:40|77.96|77.46|78.07|77.57|78.08|77.58|77.96|77.46|15
1735629410000|2024-12-31 07:16:50|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735580870000|2024-12-30 17:47:50|78.06|77.56|78.03|77.53|78.06|77.56|77.98|77.48|17
1735629420000|2024-12-31 07:17:00|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735580880000|2024-12-30 17:48:00|78.02|77.52|78.07|77.57|78.08|77.58|78.02|77.52|14
1735629430000|2024-12-31 07:17:10|75.98|75.48|75.98|75.48|76|75.5|75.97|75.47|6
1735580890000|2024-12-30 17:48:10|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|15
1735629440000|2024-12-31 07:17:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735580900000|2024-12-30 17:48:20|78.07|77.57|78.06|77.56|78.12|77.62|78.05|77.55|19
1735629450000|2024-12-31 07:17:30|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735580910000|2024-12-30 17:48:30|78.07|77.57|78.06|77.56|78.07|77.57|78.02|77.52|16
1735629470000|2024-12-31 07:17:50|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735580920000|2024-12-30 17:48:40|78.05|77.55|77.95|77.45|78.06|77.56|77.95|77.45|14
1735629480000|2024-12-31 07:18:00|75.97|75.47|76.01|75.51|76.01|75.51|75.97|75.47|5
1735580930000|2024-12-30 17:48:50|77.94|77.44|77.84|77.34|77.94|77.44|77.83|77.33|14
1735629500000|2024-12-31 07:18:20|76|75.5|75.97|75.47|76|75.5|75.97|75.47|5
1735580940000|2024-12-30 17:49:00|77.91|77.41|77.89|77.39|77.93|77.43|77.86|77.36|13
1735629510000|2024-12-31 07:18:30|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|5
1735580950000|2024-12-30 17:49:10|77.88|77.38|77.76|77.26|77.88|77.38|77.76|77.26|14
1735629520000|2024-12-31 07:18:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735580960000|2024-12-30 17:49:20|77.74|77.24|77.77|77.27|77.77|77.27|77.73|77.23|18
1735629530000|2024-12-31 07:18:50|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|4
1735580970000|2024-12-30 17:49:30|77.79|77.29|77.84|77.34|77.87|77.37|77.79|77.29|12
1735629540000|2024-12-31 07:19:00|75.93|75.43|75.93|75.43|75.93|75.43|75.91|75.41|5
1735580980000|2024-12-30 17:49:40|77.83|77.33|77.94|77.44|77.98|77.48|77.83|77.33|21
1735629550000|2024-12-31 07:19:10|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|9
1735580990000|2024-12-30 17:49:50|77.93|77.43|77.94|77.44|77.96|77.46|77.92|77.42|10
1735629560000|2024-12-31 07:19:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735629570000|2024-12-31 07:19:30|75.92|75.42|75.91|75.41|75.95|75.45|75.91|75.41|6
1735581000000|2024-12-30 17:50:00|77.93|77.43|77.9|77.4|77.95|77.45|77.88|77.38|17
1735629580000|2024-12-31 07:19:40|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|6
1735581010000|2024-12-30 17:50:10|77.86|77.36|77.96|77.46|77.96|77.46|77.85|77.35|20
1735629590000|2024-12-31 07:19:50|75.94|75.44|75.95|75.45|75.95|75.45|75.93|75.43|4
1735581020000|2024-12-30 17:50:20|77.95|77.45|77.87|77.37|77.95|77.45|77.87|77.37|10
1735581030000|2024-12-30 17:50:30|77.86|77.36|77.92|77.42|77.95|77.45|77.86|77.36|16
1735629600000|2024-12-31 07:20:00|75.96|75.46|75.97|75.47|75.98|75.48|75.96|75.46|3
1735581040000|2024-12-30 17:50:40|77.93|77.43|77.96|77.46|77.96|77.46|77.92|77.42|4
1735629610000|2024-12-31 07:20:10|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|4
1735581050000|2024-12-30 17:50:50|77.97|77.47|78.01|77.51|78.03|77.53|77.97|77.47|11
1735629620000|2024-12-31 07:20:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735581060000|2024-12-30 17:51:00|78.03|77.53|78.11|77.61|78.12|77.62|77.97|77.47|16
1735629630000|2024-12-31 07:20:30|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|6
1735581070000|2024-12-30 17:51:10|78.1|77.6|78.02|77.52|78.1|77.6|78.02|77.52|19
1735629640000|2024-12-31 07:20:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735581080000|2024-12-30 17:51:20|78.03|77.53|77.97|77.47|78.03|77.53|77.94|77.44|18
1735629650000|2024-12-31 07:20:50|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735581090000|2024-12-30 17:51:30|77.99|77.49|77.96|77.46|78.05|77.55|77.95|77.45|11
1735629660000|2024-12-31 07:21:00|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|7
1735581100000|2024-12-30 17:51:40|78|77.5|77.86|77.36|78|77.5|77.86|77.36|17
1735629680000|2024-12-31 07:21:20|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|3
1735581110000|2024-12-30 17:51:50|77.85|77.35|77.98|77.48|77.98|77.48|77.84|77.34|14
1735629690000|2024-12-31 07:21:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|6
1735581120000|2024-12-30 17:52:00|77.97|77.47|77.97|77.47|78.01|77.51|77.95|77.45|14
1735629700000|2024-12-31 07:21:40|75.96|75.46|75.95|75.45|75.97|75.47|75.95|75.45|6
1735581130000|2024-12-30 17:52:10|77.96|77.46|77.74|77.24|77.96|77.46|77.74|77.24|24
1735629710000|2024-12-31 07:21:50|75.94|75.44|75.94|75.44|75.95|75.45|75.94|75.44|3
1735581140000|2024-12-30 17:52:20|77.75|77.25|77.77|77.27|77.82|77.32|77.75|77.25|10
1735629720000|2024-12-31 07:22:00|75.93|75.43|75.95|75.45|75.95|75.45|75.92|75.42|7
1735581150000|2024-12-30 17:52:30|77.78|77.28|77.87|77.37|77.9|77.4|77.78|77.28|14
1735629730000|2024-12-31 07:22:10|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735581160000|2024-12-30 17:52:40|77.86|77.36|77.9|77.4|77.93|77.43|77.86|77.36|7
1735629740000|2024-12-31 07:22:20|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|7
1735581170000|2024-12-30 17:52:50|77.91|77.41|77.87|77.37|77.91|77.41|77.87|77.37|6
1735629750000|2024-12-31 07:22:30|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|4
1735581180000|2024-12-30 17:53:00|77.89|77.39|77.92|77.42|77.92|77.42|77.87|77.37|9
1735629760000|2024-12-31 07:22:40|76.02|75.52|76.01|75.51|76.02|75.52|76|75.5|4
1735581190000|2024-12-30 17:53:10|77.91|77.41|77.93|77.43|77.93|77.43|77.9|77.4|4
1735629770000|2024-12-31 07:22:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735581200000|2024-12-30 17:53:20|77.92|77.42|77.91|77.41|77.93|77.43|77.9|77.4|12
1735629780000|2024-12-31 07:23:00|76.02|75.52|76.03|75.53|76.03|75.53|76.01|75.51|6
1735581210000|2024-12-30 17:53:30|77.9|77.4|77.91|77.41|77.91|77.41|77.87|77.37|12
1735629790000|2024-12-31 07:23:10|76.04|75.54|76.06|75.56|76.07|75.57|76.04|75.54|9
1735581220000|2024-12-30 17:53:40|77.92|77.42|77.93|77.43|77.94|77.44|77.92|77.42|4
1735629800000|2024-12-31 07:23:20|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735581230000|2024-12-30 17:53:50|77.92|77.42|77.92|77.42|77.92|77.42|77.9|77.4|8
1735629810000|2024-12-31 07:23:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735581240000|2024-12-30 17:54:00|77.91|77.41|77.93|77.43|77.96|77.46|77.9|77.4|11
1735629820000|2024-12-31 07:23:40|76.04|75.54|76.04|75.54|76.05|75.55|76.01|75.51|9
1735581250000|2024-12-30 17:54:10|77.89|77.39|77.85|77.35|77.9|77.4|77.85|77.35|10
1735629830000|2024-12-31 07:23:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735581260000|2024-12-30 17:54:20|77.87|77.37|77.87|77.37|77.92|77.42|77.85|77.35|13
1735629840000|2024-12-31 07:24:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735581270000|2024-12-30 17:54:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|5
1735629860000|2024-12-31 07:24:20|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735581280000|2024-12-30 17:54:40|77.81|77.31|77.83|77.33|77.87|77.37|77.81|77.31|10
1735629880000|2024-12-31 07:24:40|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735581290000|2024-12-30 17:54:50|77.85|77.35|77.91|77.41|77.91|77.41|77.84|77.34|9
1735629890000|2024-12-31 07:24:50|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735581300000|2024-12-30 17:55:00|77.9|77.4|77.78|77.28|77.9|77.4|77.78|77.28|11
1735629900000|2024-12-31 07:25:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735581310000|2024-12-30 17:55:10|77.76|77.26|77.69|77.19|77.77|77.27|77.69|77.19|14
1735629910000|2024-12-31 07:25:10|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735581320000|2024-12-30 17:55:20|77.68|77.18|77.72|77.22|77.74|77.24|77.67|77.17|11
1735629930000|2024-12-31 07:25:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735581330000|2024-12-30 17:55:30|77.73|77.23|77.68|77.18|77.74|77.24|77.68|77.18|7
1735629970000|2024-12-31 07:26:10|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735581340000|2024-12-30 17:55:40|77.69|77.19|77.69|77.19|77.7|77.2|77.68|77.18|9
1735629980000|2024-12-31 07:26:20|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735581350000|2024-12-30 17:55:50|77.7|77.2|77.61|77.11|77.7|77.2|77.61|77.11|9
1735629990000|2024-12-31 07:26:30|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|5
1735581360000|2024-12-30 17:56:00|77.6|77.1|77.57|77.07|77.6|77.1|77.52|77.02|17
1735630000000|2024-12-31 07:26:40|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735581370000|2024-12-30 17:56:10|77.58|77.08|77.53|77.03|77.63|77.13|77.53|77.03|18
1735630010000|2024-12-31 07:26:50|76|75.5|76.04|75.54|76.05|75.55|76|75.5|7
1735581380000|2024-12-30 17:56:20|77.55|77.05|77.57|77.07|77.61|77.11|77.53|77.03|19
1735630020000|2024-12-31 07:27:00|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|5
1735581390000|2024-12-30 17:56:30|77.56|77.06|77.51|77.01|77.56|77.06|77.49|76.99|11
1735630030000|2024-12-31 07:27:10|76.03|75.53|76|75.5|76.03|75.53|76|75.5|3
1735581400000|2024-12-30 17:56:40|77.52|77.02|77.47|76.97|77.52|77.02|77.47|76.97|8
1735630040000|2024-12-31 07:27:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|10
1735581410000|2024-12-30 17:56:50|77.46|76.96|77.48|76.98|77.5|77|77.42|76.92|11
1735630050000|2024-12-31 07:27:30|75.96|75.46|75.94|75.44|75.98|75.48|75.94|75.44|6
1735581420000|2024-12-30 17:57:00|77.49|76.99|77.42|76.92|77.49|76.99|77.42|76.92|12
1735630060000|2024-12-31 07:27:40|75.95|75.45|75.98|75.48|75.98|75.48|75.94|75.44|5
1735581430000|2024-12-30 17:57:10|77.44|76.94|77.53|77.03|77.53|77.03|77.42|76.92|12
1735630070000|2024-12-31 07:27:50|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735581440000|2024-12-30 17:57:20|77.52|77.02|77.49|76.99|77.53|77.03|77.47|76.97|12
1735630080000|2024-12-31 07:28:00|76|75.5|75.99|75.49|76|75.5|75.98|75.48|4
1735581450000|2024-12-30 17:57:30|77.5|77|77.45|76.95|77.51|77.01|77.44|76.94|9
1735630090000|2024-12-31 07:28:10|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735581460000|2024-12-30 17:57:40|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735630130000|2024-12-31 07:28:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735581470000|2024-12-30 17:57:50|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|7
1735630140000|2024-12-31 07:29:00|75.99|75.49|75.96|75.46|75.99|75.49|75.96|75.46|3
1735581480000|2024-12-30 17:58:00|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|5
1735630150000|2024-12-31 07:29:10|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735581490000|2024-12-30 17:58:10|77.45|76.95|77.47|76.97|77.47|76.97|77.44|76.94|7
1735630160000|2024-12-31 07:29:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735581500000|2024-12-30 17:58:20|77.5|77|77.51|77.01|77.51|77.01|77.48|76.98|8
1735630180000|2024-12-31 07:29:40|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735581510000|2024-12-30 17:58:30|77.52|77.02|77.52|77.02|77.53|77.03|77.49|76.99|10
1735630200000|2024-12-31 07:30:00|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735581520000|2024-12-30 17:58:40|77.51|77.01|77.53|77.03|77.53|77.03|77.5|77|5
1735630220000|2024-12-31 07:30:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735581530000|2024-12-30 17:58:50|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735630230000|2024-12-31 07:30:30|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735581540000|2024-12-30 17:59:00|77.56|77.06|77.65|77.15|77.65|77.15|77.56|77.06|10
1735630240000|2024-12-31 07:30:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735581550000|2024-12-30 17:59:10|77.66|77.16|77.8|77.3|77.83|77.33|77.66|77.16|19
1735630250000|2024-12-31 07:30:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735581560000|2024-12-30 17:59:20|77.79|77.29|77.73|77.23|77.79|77.29|77.65|77.15|14
1735630260000|2024-12-31 07:31:00|75.92|75.42|75.89|75.39|75.92|75.42|75.89|75.39|4
1735581570000|2024-12-30 17:59:30|77.74|77.24|77.75|77.25|77.78|77.28|77.74|77.24|9
1735630270000|2024-12-31 07:31:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735581580000|2024-12-30 17:59:40|77.76|77.26|77.74|77.24|77.76|77.26|77.74|77.24|3
1735630280000|2024-12-31 07:31:20|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735581590000|2024-12-30 17:59:50|77.76|77.26|77.73|77.23|77.76|77.26|77.72|77.22|5
1735630290000|2024-12-31 07:31:30|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|2
1735630300000|2024-12-31 07:31:40|75.94|75.44|75.96|75.46|75.96|75.46|75.94|75.44|5
1735581600000|2024-12-30 18:00:00|77.72|77.22|77.78|77.28|77.78|77.28|77.72|77.22|15
1735630310000|2024-12-31 07:31:50|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735581610000|2024-12-30 18:00:10|77.79|77.29|77.93|77.43|77.93|77.43|77.79|77.29|19
1735630320000|2024-12-31 07:32:00|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|8
1735581620000|2024-12-30 18:00:20|77.92|77.42|77.9|77.4|77.92|77.42|77.89|77.39|9
1735630330000|2024-12-31 07:32:10|75.99|75.49|75.97|75.47|75.99|75.49|75.96|75.46|6
1735581630000|2024-12-30 18:00:30|77.92|77.42|77.85|77.35|77.95|77.45|77.85|77.35|15
1735630340000|2024-12-31 07:32:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735581640000|2024-12-30 18:00:40|77.86|77.36|77.87|77.37|77.88|77.38|77.86|77.36|6
1735630350000|2024-12-31 07:32:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735581650000|2024-12-30 18:00:50|77.86|77.36|77.79|77.29|77.87|77.37|77.77|77.27|17
1735630380000|2024-12-31 07:33:00|76.01|75.51|76.06|75.56|76.06|75.56|76.01|75.51|4
1735581660000|2024-12-30 18:01:00|77.8|77.3|77.8|77.3|77.82|77.32|77.8|77.3|5
1735630390000|2024-12-31 07:33:10|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735581670000|2024-12-30 18:01:10|77.79|77.29|77.81|77.31|77.81|77.31|77.7|77.2|15
1735630400000|2024-12-31 07:33:20|76.04|75.54|76.02|75.52|76.05|75.55|76.02|75.52|4
1735581680000|2024-12-30 18:01:20|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|9
1735630410000|2024-12-31 07:33:30|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735581690000|2024-12-30 18:01:30|77.85|77.35|77.9|77.4|77.92|77.42|77.85|77.35|8
1735630420000|2024-12-31 07:33:40|76.01|75.51|75.99|75.49|76.01|75.51|75.99|75.49|3
1735581700000|2024-12-30 18:01:40|77.92|77.42|77.94|77.44|77.97|77.47|77.92|77.42|5
1735630430000|2024-12-31 07:33:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735581710000|2024-12-30 18:01:50|77.92|77.42|77.94|77.44|77.95|77.45|77.9|77.4|14
1735630450000|2024-12-31 07:34:10|75.98|75.48|75.99|75.49|76.01|75.51|75.98|75.48|7
1735581720000|2024-12-30 18:02:00|77.95|77.45|77.97|77.47|77.97|77.47|77.92|77.42|12
1735630460000|2024-12-31 07:34:20|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|3
1735581730000|2024-12-30 18:02:10|77.99|77.49|77.97|77.47|77.99|77.49|77.96|77.46|7
1735630470000|2024-12-31 07:34:30|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|3
1735581740000|2024-12-30 18:02:20|77.96|77.46|77.94|77.44|77.98|77.48|77.94|77.44|10
1735630480000|2024-12-31 07:34:40|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735581750000|2024-12-30 18:02:30|77.95|77.45|77.99|77.49|77.99|77.49|77.95|77.45|4
1735630490000|2024-12-31 07:34:50|75.97|75.47|75.92|75.42|75.97|75.47|75.92|75.42|6
1735581760000|2024-12-30 18:02:40|78|77.5|77.99|77.49|78.02|77.52|77.99|77.49|8
1735630510000|2024-12-31 07:35:10|75.91|75.41|75.88|75.38|75.91|75.41|75.88|75.38|4
1735581770000|2024-12-30 18:02:50|77.98|77.48|77.84|77.34|77.98|77.48|77.84|77.34|14
1735630520000|2024-12-31 07:35:20|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735581780000|2024-12-30 18:03:00|77.83|77.33|77.83|77.33|77.85|77.35|77.77|77.27|15
1735630530000|2024-12-31 07:35:30|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735581790000|2024-12-30 18:03:10|77.84|77.34|77.85|77.35|77.85|77.35|77.83|77.33|6
1735630540000|2024-12-31 07:35:40|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735581800000|2024-12-30 18:03:20|77.84|77.34|77.8|77.3|77.84|77.34|77.8|77.3|8
1735630550000|2024-12-31 07:35:50|75.92|75.42|75.94|75.44|75.96|75.46|75.92|75.42|6
1735581810000|2024-12-30 18:03:30|77.82|77.32|77.89|77.39|77.89|77.39|77.82|77.32|11
1735630560000|2024-12-31 07:36:00|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735581820000|2024-12-30 18:03:40|77.88|77.38|77.73|77.23|77.88|77.38|77.73|77.23|11
1735630570000|2024-12-31 07:36:10|75.9|75.4|75.91|75.41|75.92|75.42|75.89|75.39|6
1735581830000|2024-12-30 18:03:50|77.74|77.24|77.78|77.28|77.8|77.3|77.74|77.24|10
1735630580000|2024-12-31 07:36:20|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735581840000|2024-12-30 18:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.75|77.25|11
1735630590000|2024-12-31 07:36:30|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735581850000|2024-12-30 18:04:10|77.79|77.29|77.73|77.23|77.79|77.29|77.73|77.23|10
1735630600000|2024-12-31 07:36:40|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735581860000|2024-12-30 18:04:20|77.74|77.24|77.83|77.33|77.83|77.33|77.74|77.24|13
1735630620000|2024-12-31 07:37:00|75.88|75.38|75.83|75.33|75.88|75.38|75.83|75.33|7
1735581870000|2024-12-30 18:04:30|77.86|77.36|77.82|77.32|77.86|77.36|77.82|77.32|9
1735630630000|2024-12-31 07:37:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735581880000|2024-12-30 18:04:40|77.81|77.31|77.74|77.24|77.82|77.32|77.73|77.23|10
1735630650000|2024-12-31 07:37:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735581890000|2024-12-30 18:04:50|77.75|77.25|77.79|77.29|77.79|77.29|77.74|77.24|5
1735630670000|2024-12-31 07:37:50|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735581900000|2024-12-30 18:05:00|77.8|77.3|77.86|77.36|77.86|77.36|77.8|77.3|10
1735630680000|2024-12-31 07:38:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735581910000|2024-12-30 18:05:10|77.84|77.34|77.74|77.24|77.86|77.36|77.74|77.24|10
1735630690000|2024-12-31 07:38:10|75.81|75.31|75.77|75.27|75.81|75.31|75.76|75.26|6
1735581920000|2024-12-30 18:05:20|77.73|77.23|77.72|77.22|77.76|77.26|77.71|77.21|9
1735630700000|2024-12-31 07:38:20|75.78|75.28|75.79|75.29|75.81|75.31|75.78|75.28|6
1735581930000|2024-12-30 18:05:30|77.73|77.23|77.63|77.13|77.75|77.25|77.63|77.13|14
1735630710000|2024-12-31 07:38:30|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735581940000|2024-12-30 18:05:40|77.62|77.12|77.58|77.08|77.64|77.14|77.58|77.08|16
1735630720000|2024-12-31 07:38:40|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735581950000|2024-12-30 18:05:50|77.59|77.09|77.56|77.06|77.6|77.1|77.55|77.05|12
1735630730000|2024-12-31 07:38:50|75.72|75.22|75.73|75.23|75.73|75.23|75.71|75.21|4
1735581960000|2024-12-30 18:06:00|77.55|77.05|77.51|77.01|77.55|77.05|77.49|76.99|14
1735630740000|2024-12-31 07:39:00|75.72|75.22|75.71|75.21|75.72|75.22|75.69|75.19|8
1735581970000|2024-12-30 18:06:10|77.53|77.03|77.57|77.07|77.6|77.1|77.51|77.01|14
1735630750000|2024-12-31 07:39:10|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735581980000|2024-12-30 18:06:20|77.58|77.08|77.68|77.18|77.68|77.18|77.57|77.07|19
1735630760000|2024-12-31 07:39:20|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735581990000|2024-12-30 18:06:30|77.7|77.2|77.7|77.2|77.75|77.25|77.68|77.18|17
1735630770000|2024-12-31 07:39:30|75.74|75.24|75.72|75.22|75.74|75.24|75.71|75.21|4
1735582000000|2024-12-30 18:06:40|77.69|77.19|77.77|77.27|77.77|77.27|77.69|77.19|10
1735630780000|2024-12-31 07:39:40|75.71|75.21|75.75|75.25|75.76|75.26|75.71|75.21|4
1735582010000|2024-12-30 18:06:50|77.78|77.28|77.81|77.31|77.81|77.31|77.73|77.23|12
1735630790000|2024-12-31 07:39:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|6
1735582020000|2024-12-30 18:07:00|77.83|77.33|77.84|77.34|77.85|77.35|77.81|77.31|16
1735630800000|2024-12-31 07:40:00|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|3
1735582030000|2024-12-30 18:07:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|9
1735630810000|2024-12-31 07:40:10|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|5
1735582040000|2024-12-30 18:07:20|77.82|77.32|77.82|77.32|77.83|77.33|77.81|77.31|6
1735630820000|2024-12-31 07:40:20|75.74|75.24|75.73|75.23|75.75|75.25|75.73|75.23|5
1735582050000|2024-12-30 18:07:30|77.83|77.33|77.88|77.38|77.89|77.39|77.83|77.33|6
1735630830000|2024-12-31 07:40:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735582060000|2024-12-30 18:07:40|77.89|77.39|77.99|77.49|77.99|77.49|77.89|77.39|12
1735630840000|2024-12-31 07:40:40|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735582070000|2024-12-30 18:07:50|78|77.5|77.96|77.46|78.01|77.51|77.95|77.45|13
1735630850000|2024-12-31 07:40:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735582080000|2024-12-30 18:08:00|77.95|77.45|77.94|77.44|77.97|77.47|77.93|77.43|12
1735630860000|2024-12-31 07:41:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735582090000|2024-12-30 18:08:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|5
1735630870000|2024-12-31 07:41:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735582100000|2024-12-30 18:08:20|77.97|77.47|77.95|77.45|77.99|77.49|77.95|77.45|6
1735630880000|2024-12-31 07:41:20|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735582110000|2024-12-30 18:08:30|77.96|77.46|77.99|77.49|77.99|77.49|77.95|77.45|5
1735630890000|2024-12-31 07:41:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735582120000|2024-12-30 18:08:40|78|77.5|78.04|77.54|78.07|77.57|78|77.5|8
1735630900000|2024-12-31 07:41:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735582130000|2024-12-30 18:08:50|78.03|77.53|77.96|77.46|78.03|77.53|77.96|77.46|9
1735630910000|2024-12-31 07:41:50|75.81|75.31|75.83|75.33|75.85|75.35|75.81|75.31|7
1735582140000|2024-12-30 18:09:00|77.95|77.45|77.94|77.44|77.95|77.45|77.91|77.41|8
1735630920000|2024-12-31 07:42:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735582150000|2024-12-30 18:09:10|77.97|77.47|78.01|77.51|78.01|77.51|77.97|77.47|7
1735630930000|2024-12-31 07:42:10|75.8|75.3|75.8|75.3|75.81|75.31|75.8|75.3|3
1735582160000|2024-12-30 18:09:20|78.02|77.52|78.04|77.54|78.06|77.56|78.01|77.51|11
1735630940000|2024-12-31 07:42:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735582170000|2024-12-30 18:09:30|78.03|77.53|78.05|77.55|78.05|77.55|78.02|77.52|6
1735630950000|2024-12-31 07:42:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735582180000|2024-12-30 18:09:40|78.06|77.56|78.12|77.62|78.12|77.62|78.06|77.56|9
1735630960000|2024-12-31 07:42:40|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735582190000|2024-12-30 18:09:50|78.13|77.63|78.14|77.64|78.15|77.65|78.13|77.63|4
1735630970000|2024-12-31 07:42:50|75.78|75.28|75.81|75.31|75.81|75.31|75.78|75.28|5
1735631000000|2024-12-31 07:43:20|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735582200000|2024-12-30 18:10:00|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735631010000|2024-12-31 07:43:30|75.82|75.32|75.82|75.32|75.83|75.33|75.82|75.32|3
1735582210000|2024-12-30 18:10:10|78.13|77.63|78.21|77.71|78.21|77.71|78.13|77.63|7
1735631020000|2024-12-31 07:43:40|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735582220000|2024-12-30 18:10:20|78.22|77.72|78.34|77.84|78.34|77.84|78.22|77.72|14
1735631030000|2024-12-31 07:43:50|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735582230000|2024-12-30 18:10:30|78.35|77.85|78.24|77.74|78.36|77.86|78.24|77.74|18
1735631040000|2024-12-31 07:44:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735582240000|2024-12-30 18:10:40|78.25|77.75|78.24|77.74|78.25|77.75|78.23|77.73|6
1735631050000|2024-12-31 07:44:10|75.8|75.3|75.77|75.27|75.81|75.31|75.77|75.27|6
1735582250000|2024-12-30 18:10:50|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|11
1735631060000|2024-12-31 07:44:20|75.76|75.26|75.76|75.26|75.77|75.27|75.75|75.25|5
1735582260000|2024-12-30 18:11:00|78.26|77.76|78.14|77.64|78.27|77.77|78.14|77.64|14
1735631070000|2024-12-31 07:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|3
1735582270000|2024-12-30 18:11:10|78.12|77.62|78.12|77.62|78.16|77.66|78.12|77.62|12
1735631080000|2024-12-31 07:44:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735582280000|2024-12-30 18:11:20|78.11|77.61|78.14|77.64|78.19|77.69|78.11|77.61|15
1735631090000|2024-12-31 07:44:50|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735582290000|2024-12-30 18:11:30|78.13|77.63|78.14|77.64|78.15|77.65|78.12|77.62|12
1735582300000|2024-12-30 18:11:40|78.15|77.65|78.18|77.68|78.21|77.71|78.15|77.65|11
1735631100000|2024-12-31 07:45:00|75.71|75.21|75.72|75.22|75.72|75.22|75.69|75.19|7
1735582310000|2024-12-30 18:11:50|78.17|77.67|78.18|77.68|78.18|77.68|78.16|77.66|6
1735631110000|2024-12-31 07:45:10|75.71|75.21|75.67|75.17|75.71|75.21|75.67|75.17|6
1735582320000|2024-12-30 18:12:00|78.16|77.66|78.28|77.78|78.29|77.79|78.16|77.66|12
1735631120000|2024-12-31 07:45:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735582330000|2024-12-30 18:12:10|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|8
1735631130000|2024-12-31 07:45:30|75.66|75.16|75.67|75.17|75.67|75.17|75.66|75.16|2
1735582340000|2024-12-30 18:12:20|78.27|77.77|78.3|77.8|78.3|77.8|78.25|77.75|7
1735631140000|2024-12-31 07:45:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735582350000|2024-12-30 18:12:30|78.34|77.84|78.46|77.96|78.46|77.96|78.34|77.84|7
1735631150000|2024-12-31 07:45:50|75.7|75.2|75.75|75.25|75.75|75.25|75.69|75.19|8
1735582360000|2024-12-30 18:12:40|78.45|77.95|78.44|77.94|78.45|77.95|78.43|77.93|4
1735631160000|2024-12-31 07:46:00|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|4
1735582370000|2024-12-30 18:12:50|78.45|77.95|78.5|78|78.5|78|78.45|77.95|7
1735631170000|2024-12-31 07:46:10|75.79|75.29|75.79|75.29|75.79|75.29|75.78|75.28|3
1735582380000|2024-12-30 18:13:00|78.51|78.01|78.62|78.12|78.62|78.12|78.51|78.01|20
1735631180000|2024-12-31 07:46:20|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735582390000|2024-12-30 18:13:10|78.63|78.13|78.69|78.19|78.69|78.19|78.63|78.13|9
1735631190000|2024-12-31 07:46:30|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|6
1735582400000|2024-12-30 18:13:20|78.68|78.18|78.68|78.18|78.69|78.19|78.66|78.16|11
1735631200000|2024-12-31 07:46:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|5
1735582410000|2024-12-30 18:13:30|78.69|78.19|78.78|78.28|78.78|78.28|78.69|78.19|11
1735631210000|2024-12-31 07:46:50|75.76|75.26|75.75|75.25|75.77|75.27|75.75|75.25|4
1735582420000|2024-12-30 18:13:40|78.8|78.3|78.78|78.28|78.8|78.3|78.74|78.24|10
1735631220000|2024-12-31 07:47:00|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735582430000|2024-12-30 18:13:50|78.79|78.29|78.78|78.28|78.79|78.29|78.75|78.25|11
1735631230000|2024-12-31 07:47:10|75.76|75.26|75.71|75.21|75.76|75.26|75.69|75.19|9
1735582440000|2024-12-30 18:14:00|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|9
1735631240000|2024-12-31 07:47:20|75.69|75.19|75.73|75.23|75.73|75.23|75.69|75.19|7
1735582450000|2024-12-30 18:14:10|78.81|78.31|78.81|78.31|78.83|78.33|78.81|78.31|11
1735631250000|2024-12-31 07:47:30|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|3
1735582460000|2024-12-30 18:14:20|78.82|78.32|78.82|78.32|78.84|78.34|78.78|78.28|16
1735631260000|2024-12-31 07:47:40|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|3
1735582470000|2024-12-30 18:14:30|78.83|78.33|78.85|78.35|78.85|78.35|78.82|78.32|7
1735631270000|2024-12-31 07:47:50|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735582480000|2024-12-30 18:14:40|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|5
1735631280000|2024-12-31 07:48:00|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735582490000|2024-12-30 18:14:50|78.81|78.31|78.72|78.22|78.81|78.31|78.72|78.22|11
1735631290000|2024-12-31 07:48:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735631300000|2024-12-31 07:48:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735582500000|2024-12-30 18:15:00|78.74|78.24|78.78|78.28|78.79|78.29|78.72|78.22|14
1735631310000|2024-12-31 07:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735582510000|2024-12-30 18:15:10|78.77|78.27|78.74|78.24|78.77|78.27|78.69|78.19|10
1735631320000|2024-12-31 07:48:40|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|3
1735582520000|2024-12-30 18:15:20|78.75|78.25|78.69|78.19|78.75|78.25|78.66|78.16|11
1735631330000|2024-12-31 07:48:50|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|3
1735582530000|2024-12-30 18:15:30|78.7|78.2|78.61|78.11|78.71|78.21|78.59|78.09|13
1735631350000|2024-12-31 07:49:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735582540000|2024-12-30 18:15:40|78.6|78.1|78.57|78.07|78.6|78.1|78.54|78.04|13
1735631360000|2024-12-31 07:49:20|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735582550000|2024-12-30 18:15:50|78.56|78.06|78.46|77.96|78.56|78.06|78.41|77.91|19
1735631380000|2024-12-31 07:49:40|75.82|75.32|75.84|75.34|75.85|75.35|75.82|75.32|3
1735582560000|2024-12-30 18:16:00|78.45|77.95|78.45|77.95|78.47|77.97|78.41|77.91|18
1735631390000|2024-12-31 07:49:50|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735582570000|2024-12-30 18:16:10|78.46|77.96|78.44|77.94|78.46|77.96|78.38|77.88|13
1735582580000|2024-12-30 18:16:20|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|6
1735631400000|2024-12-31 07:50:00|75.86|75.36|75.87|75.37|75.88|75.38|75.86|75.36|4
1735582590000|2024-12-30 18:16:30|78.47|77.97|78.54|78.04|78.54|78.04|78.44|77.94|16
1735631410000|2024-12-31 07:50:10|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735582600000|2024-12-30 18:16:40|78.55|78.05|78.48|77.98|78.55|78.05|78.48|77.98|6
1735631420000|2024-12-31 07:50:20|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|8
1735582610000|2024-12-30 18:16:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|5
1735631430000|2024-12-31 07:50:30|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|3
1735582620000|2024-12-30 18:17:00|78.48|77.98|78.57|78.07|78.59|78.09|78.48|77.98|18
1735631440000|2024-12-31 07:50:40|75.85|75.35|75.82|75.32|75.85|75.35|75.81|75.31|6
1735582630000|2024-12-30 18:17:10|78.56|78.06|78.58|78.08|78.58|78.08|78.51|78.01|15
1735631460000|2024-12-31 07:51:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735582640000|2024-12-30 18:17:20|78.59|78.09|78.7|78.2|78.7|78.2|78.59|78.09|10
1735631470000|2024-12-31 07:51:10|75.81|75.31|75.8|75.3|75.84|75.34|75.8|75.3|7
1735582650000|2024-12-30 18:17:30|78.73|78.23|78.71|78.21|78.73|78.23|78.69|78.19|9
1735631480000|2024-12-31 07:51:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735582660000|2024-12-30 18:17:40|78.7|78.2|78.75|78.25|78.76|78.26|78.7|78.2|8
1735631490000|2024-12-31 07:51:30|75.79|75.29|75.79|75.29|75.79|75.29|75.79|75.29|1
1735582670000|2024-12-30 18:17:50|78.76|78.26|78.73|78.23|78.76|78.26|78.72|78.22|6
1735631500000|2024-12-31 07:51:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735582680000|2024-12-30 18:18:00|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735631510000|2024-12-31 07:51:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735582690000|2024-12-30 18:18:10|78.81|78.31|78.83|78.33|78.85|78.35|78.81|78.31|5
1735631520000|2024-12-31 07:52:00|75.77|75.27|75.76|75.26|75.78|75.28|75.76|75.26|6
1735582700000|2024-12-30 18:18:20|78.84|78.34|78.82|78.32|78.84|78.34|78.8|78.3|11
1735631530000|2024-12-31 07:52:10|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|5
1735582710000|2024-12-30 18:18:30|78.83|78.33|78.83|78.33|78.83|78.33|78.75|78.25|13
1735631540000|2024-12-31 07:52:20|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735582720000|2024-12-30 18:18:40|78.84|78.34|78.88|78.38|78.93|78.43|78.84|78.34|15
1735631550000|2024-12-31 07:52:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|6
1735582730000|2024-12-30 18:18:50|78.89|78.39|78.88|78.38|78.91|78.41|78.87|78.37|18
1735631560000|2024-12-31 07:52:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735582740000|2024-12-30 18:19:00|78.87|78.37|78.88|78.38|78.88|78.38|78.82|78.32|13
1735631570000|2024-12-31 07:52:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|4
1735582750000|2024-12-30 18:19:10|78.9|78.4|78.86|78.36|78.92|78.42|78.86|78.36|12
1735631580000|2024-12-31 07:53:00|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735582760000|2024-12-30 18:19:20|78.87|78.37|78.98|78.48|79|78.5|78.87|78.37|14
1735631590000|2024-12-31 07:53:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735582770000|2024-12-30 18:19:30|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|17
1735631600000|2024-12-31 07:53:20|75.73|75.23|75.75|75.25|75.75|75.25|75.71|75.21|4
1735582780000|2024-12-30 18:19:40|79.03|78.53|78.99|78.49|79.03|78.53|78.95|78.45|13
1735631610000|2024-12-31 07:53:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735582790000|2024-12-30 18:19:50|79|78.5|79|78.5|79.04|78.54|79|78.5|12
1735631630000|2024-12-31 07:53:50|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|5
1735631640000|2024-12-31 07:54:00|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735582800000|2024-12-30 18:20:00|78.99|78.49|79.07|78.57|79.09|78.59|78.99|78.49|9
1735631650000|2024-12-31 07:54:10|75.73|75.23|75.79|75.29|75.79|75.29|75.73|75.23|7
1735582810000|2024-12-30 18:20:10|79.08|78.58|79.16|78.66|79.16|78.66|79.07|78.57|9
1735631660000|2024-12-31 07:54:20|75.78|75.28|75.77|75.27|75.78|75.28|75.76|75.26|4
1735582820000|2024-12-30 18:20:20|79.15|78.65|79.1|78.6|79.16|78.66|79.08|78.58|13
1735631670000|2024-12-31 07:54:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735582830000|2024-12-30 18:20:30|79.09|78.59|79.04|78.54|79.1|78.6|79.01|78.51|15
1735631680000|2024-12-31 07:54:40|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735582840000|2024-12-30 18:20:40|79.06|78.56|79.03|78.53|79.06|78.56|79.03|78.53|8
1735631690000|2024-12-31 07:54:50|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735582850000|2024-12-30 18:20:50|79|78.5|78.99|78.49|79.03|78.53|78.98|78.48|13
1735631700000|2024-12-31 07:55:00|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735582860000|2024-12-30 18:21:00|78.98|78.48|79.02|78.52|79.04|78.54|78.98|78.48|12
1735631720000|2024-12-31 07:55:20|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|3
1735582870000|2024-12-30 18:21:10|79.03|78.53|79.01|78.51|79.05|78.55|78.99|78.49|13
1735631730000|2024-12-31 07:55:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735582880000|2024-12-30 18:21:20|79.02|78.52|78.98|78.48|79.03|78.53|78.98|78.48|8
1735631740000|2024-12-31 07:55:40|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|3
1735582890000|2024-12-30 18:21:30|78.99|78.49|79.1|78.6|79.11|78.61|78.99|78.49|12
1735631760000|2024-12-31 07:56:00|75.8|75.3|75.78|75.28|75.8|75.3|75.77|75.27|5
1735582900000|2024-12-30 18:21:40|79.09|78.59|79.07|78.57|79.1|78.6|79.04|78.54|15
1735631790000|2024-12-31 07:56:30|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735582910000|2024-12-30 18:21:50|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|3
1735631800000|2024-12-31 07:56:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735582920000|2024-12-30 18:22:00|79.11|78.61|79.19|78.69|79.19|78.69|79.11|78.61|8
1735631810000|2024-12-31 07:56:50|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735582930000|2024-12-30 18:22:10|79.23|78.73|79.16|78.66|79.24|78.74|79.15|78.65|15
1735631830000|2024-12-31 07:57:10|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735582940000|2024-12-30 18:22:20|79.14|78.64|79.05|78.55|79.16|78.66|79.04|78.54|16
1735631840000|2024-12-31 07:57:20|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735582950000|2024-12-30 18:22:30|79.06|78.56|79.09|78.59|79.12|78.62|79.05|78.55|15
1735631850000|2024-12-31 07:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735582960000|2024-12-30 18:22:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|7
1735631890000|2024-12-31 07:58:10|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|6
1735582970000|2024-12-30 18:22:50|79.13|78.63|79.09|78.59|79.14|78.64|79.09|78.59|6
1735631900000|2024-12-31 07:58:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735582980000|2024-12-30 18:23:00|79.1|78.6|79.2|78.7|79.21|78.71|79.1|78.6|11
1735631920000|2024-12-31 07:58:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735582990000|2024-12-30 18:23:10|79.21|78.71|79.2|78.7|79.24|78.74|79.2|78.7|8
1735631930000|2024-12-31 07:58:50|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735583000000|2024-12-30 18:23:20|79.19|78.69|79.2|78.7|79.2|78.7|79.16|78.66|14
1735631940000|2024-12-31 07:59:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735583010000|2024-12-30 18:23:30|79.21|78.71|79.27|78.77|79.27|78.77|79.2|78.7|9
1735631980000|2024-12-31 07:59:40|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735583020000|2024-12-30 18:23:40|79.26|78.76|79.3|78.8|79.32|78.82|79.26|78.76|6
1735632000000|2024-12-31 08:00:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735583040000|2024-12-30 18:24:00|79.29|78.79|79.26|78.76|79.3|78.8|79.26|78.76|7
1735632010000|2024-12-31 08:00:10|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735583050000|2024-12-30 18:24:10|79.27|78.77|79.24|78.74|79.3|78.8|79.24|78.74|13
1735632020000|2024-12-31 08:00:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735583060000|2024-12-30 18:24:20|79.21|78.71|79.28|78.78|79.28|78.78|79.19|78.69|11
1735632030000|2024-12-31 08:00:30|75.82|75.32|75.87|75.37|75.87|75.37|75.82|75.32|8
1735583070000|2024-12-30 18:24:30|79.27|78.77|79.2|78.7|79.28|78.78|79.2|78.7|9
1735632040000|2024-12-31 08:00:40|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735583080000|2024-12-30 18:24:40|79.18|78.68|79.18|78.68|79.19|78.69|79.14|78.64|12
1735632050000|2024-12-31 08:00:50|75.88|75.38|75.88|75.38|75.89|75.39|75.88|75.38|3
1735583090000|2024-12-30 18:24:50|79.19|78.69|79.18|78.68|79.21|78.71|79.18|78.68|8
1735632060000|2024-12-31 08:01:00|75.89|75.39|75.94|75.44|75.96|75.46|75.89|75.39|5
1735583100000|2024-12-30 18:25:00|79.19|78.69|79.2|78.7|79.21|78.71|79.19|78.69|5
1735632070000|2024-12-31 08:01:10|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735583110000|2024-12-30 18:25:10|79.21|78.71|79.25|78.75|79.25|78.75|79.21|78.71|2
1735632080000|2024-12-31 08:01:20|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735583120000|2024-12-30 18:25:20|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735632090000|2024-12-31 08:01:30|75.92|75.42|75.93|75.43|75.94|75.44|75.9|75.4|6
1735583130000|2024-12-30 18:25:30|79.27|78.77|79.35|78.85|79.36|78.86|79.27|78.77|8
1735632100000|2024-12-31 08:01:40|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735583140000|2024-12-30 18:25:40|79.34|78.84|79.32|78.82|79.34|78.84|79.28|78.78|16
1735632110000|2024-12-31 08:01:50|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|3
1735583150000|2024-12-30 18:25:50|79.31|78.81|79.22|78.72|79.31|78.81|79.19|78.69|17
1735632120000|2024-12-31 08:02:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735583160000|2024-12-30 18:26:00|79.23|78.73|79.13|78.63|79.23|78.73|79.11|78.61|11
1735632130000|2024-12-31 08:02:10|75.94|75.44|75.94|75.44|75.94|75.44|75.93|75.43|3
1735583170000|2024-12-30 18:26:10|79.12|78.62|79|78.5|79.13|78.63|79|78.5|14
1735632150000|2024-12-31 08:02:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735583180000|2024-12-30 18:26:20|78.99|78.49|79.01|78.51|79.08|78.58|78.99|78.49|19
1735632160000|2024-12-31 08:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735583190000|2024-12-30 18:26:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|7
1735632170000|2024-12-31 08:02:50|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735583200000|2024-12-30 18:26:40|78.98|78.48|79|78.5|79|78.5|78.98|78.48|5
1735632180000|2024-12-31 08:03:00|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735583210000|2024-12-30 18:26:50|79.01|78.51|79.02|78.52|79.07|78.57|79.01|78.51|16
1735632190000|2024-12-31 08:03:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735583220000|2024-12-30 18:27:00|79.03|78.53|79.02|78.52|79.09|78.59|79.02|78.52|17
1735632200000|2024-12-31 08:03:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735583230000|2024-12-30 18:27:10|79.01|78.51|78.99|78.49|79.01|78.51|78.99|78.49|7
1735632210000|2024-12-31 08:03:30|75.88|75.38|75.9|75.4|75.9|75.4|75.86|75.36|7
1735583240000|2024-12-30 18:27:20|78.97|78.47|78.97|78.47|78.99|78.49|78.96|78.46|8
1735632220000|2024-12-31 08:03:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735583250000|2024-12-30 18:27:30|78.96|78.46|78.89|78.39|78.96|78.46|78.87|78.37|18
1735632230000|2024-12-31 08:03:50|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|4
1735583260000|2024-12-30 18:27:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|10
1735632240000|2024-12-31 08:04:00|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735583270000|2024-12-30 18:27:50|78.85|78.35|78.91|78.41|78.92|78.42|78.85|78.35|12
1735632250000|2024-12-31 08:04:10|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735583280000|2024-12-30 18:28:00|78.92|78.42|79.01|78.51|79.01|78.51|78.91|78.41|11
1735632260000|2024-12-31 08:04:20|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735583290000|2024-12-30 18:28:10|79|78.5|78.94|78.44|79|78.5|78.93|78.43|13
1735632270000|2024-12-31 08:04:30|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735583300000|2024-12-30 18:28:20|78.93|78.43|78.91|78.41|78.93|78.43|78.9|78.4|5
1735632280000|2024-12-31 08:04:40|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|4
1735583310000|2024-12-30 18:28:30|78.93|78.43|78.93|78.43|78.96|78.46|78.93|78.43|6
1735632290000|2024-12-31 08:04:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735583320000|2024-12-30 18:28:40|78.96|78.46|78.98|78.48|78.98|78.48|78.96|78.46|3
1735632300000|2024-12-31 08:05:00|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735583330000|2024-12-30 18:28:50|78.99|78.49|79|78.5|79|78.5|78.99|78.49|2
1735632310000|2024-12-31 08:05:10|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735583340000|2024-12-30 18:29:00|79.05|78.55|79.06|78.56|79.06|78.56|79.04|78.54|4
1735632330000|2024-12-31 08:05:30|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735583350000|2024-12-30 18:29:10|79.05|78.55|79.02|78.52|79.05|78.55|79.02|78.52|2
1735632340000|2024-12-31 08:05:40|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1735583360000|2024-12-30 18:29:20|79|78.5|79.03|78.53|79.04|78.54|79|78.5|6
1735632350000|2024-12-31 08:05:50|75.92|75.42|75.93|75.43|75.94|75.44|75.92|75.42|4
1735583370000|2024-12-30 18:29:30|79.04|78.54|79.08|78.58|79.09|78.59|79.04|78.54|6
1735632360000|2024-12-31 08:06:00|75.94|75.44|75.93|75.43|75.94|75.44|75.93|75.43|2
1735583380000|2024-12-30 18:29:40|79.09|78.59|79.07|78.57|79.13|78.63|79.07|78.57|11
1735632370000|2024-12-31 08:06:10|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735583390000|2024-12-30 18:29:50|79.05|78.55|79.04|78.54|79.06|78.56|79.04|78.54|6
1735632380000|2024-12-31 08:06:20|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735583400000|2024-12-30 18:30:00|79.05|78.55|79.09|78.59|79.09|78.59|79.05|78.55|5
1735632390000|2024-12-31 08:06:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|6
1735583410000|2024-12-30 18:30:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735632400000|2024-12-31 08:06:40|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735583420000|2024-12-30 18:30:20|79.07|78.57|79.04|78.54|79.07|78.57|79|78.5|13
1735632420000|2024-12-31 08:07:00|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735583430000|2024-12-30 18:30:30|79.05|78.55|79.06|78.56|79.07|78.57|79.04|78.54|14
1735632430000|2024-12-31 08:07:10|75.93|75.43|75.9|75.4|75.95|75.45|75.9|75.4|9
1735583440000|2024-12-30 18:30:40|79.05|78.55|79|78.5|79.07|78.57|79|78.5|10
1735632470000|2024-12-31 08:07:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735583450000|2024-12-30 18:30:50|78.99|78.49|78.9|78.4|78.99|78.49|78.9|78.4|7
1735632480000|2024-12-31 08:08:00|75.87|75.37|75.86|75.36|75.88|75.38|75.85|75.35|7
1735583460000|2024-12-30 18:31:00|78.91|78.41|78.96|78.46|78.99|78.49|78.91|78.41|9
1735632490000|2024-12-31 08:08:10|75.85|75.35|75.87|75.37|75.87|75.37|75.84|75.34|8
1735583470000|2024-12-30 18:31:10|78.95|78.45|78.97|78.47|78.98|78.48|78.94|78.44|6
1735632500000|2024-12-31 08:08:20|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735583480000|2024-12-30 18:31:20|78.99|78.49|78.98|78.48|78.99|78.49|78.97|78.47|6
1735632510000|2024-12-31 08:08:30|75.85|75.35|75.87|75.37|75.87|75.37|75.85|75.35|3
1735583490000|2024-12-30 18:31:30|78.97|78.47|78.97|78.47|78.97|78.47|78.94|78.44|11
1735632520000|2024-12-31 08:08:40|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|2
1735583500000|2024-12-30 18:31:40|78.98|78.48|79.07|78.57|79.07|78.57|78.98|78.48|13
1735632530000|2024-12-31 08:08:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735583510000|2024-12-30 18:31:50|79.05|78.55|79.08|78.58|79.09|78.59|79.05|78.55|6
1735632540000|2024-12-31 08:09:00|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735583520000|2024-12-30 18:32:00|79.09|78.59|79.18|78.68|79.18|78.68|79.09|78.59|11
1735632550000|2024-12-31 08:09:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735583530000|2024-12-30 18:32:10|79.17|78.67|79.13|78.63|79.17|78.67|79.12|78.62|6
1735632560000|2024-12-31 08:09:20|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|5
1735583540000|2024-12-30 18:32:20|79.11|78.61|79.04|78.54|79.12|78.62|79.04|78.54|14
1735632570000|2024-12-31 08:09:30|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|4
1735583550000|2024-12-30 18:32:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|11
1735632580000|2024-12-31 08:09:40|75.96|75.46|75.89|75.39|75.96|75.46|75.89|75.39|11
1735583560000|2024-12-30 18:32:40|79.05|78.55|79.04|78.54|79.07|78.57|79.04|78.54|8
1735632600000|2024-12-31 08:10:00|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|6
1735583570000|2024-12-30 18:32:50|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|10
1735632610000|2024-12-31 08:10:10|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735583580000|2024-12-30 18:33:00|78.99|78.49|79.06|78.56|79.06|78.56|78.99|78.49|9
1735632620000|2024-12-31 08:10:20|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735583590000|2024-12-30 18:33:10|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|6
1735632630000|2024-12-31 08:10:30|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735583600000|2024-12-30 18:33:20|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|4
1735632640000|2024-12-31 08:10:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735583610000|2024-12-30 18:33:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|4
1735632650000|2024-12-31 08:10:50|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|6
1735583620000|2024-12-30 18:33:40|79.12|78.62|79.13|78.63|79.14|78.64|79.1|78.6|12
1735632660000|2024-12-31 08:11:00|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735583630000|2024-12-30 18:33:50|79.14|78.64|79.15|78.65|79.16|78.66|79.13|78.63|8
1735632670000|2024-12-31 08:11:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|9
1735583640000|2024-12-30 18:34:00|79.14|78.64|79.19|78.69|79.23|78.73|79.14|78.64|15
1735632680000|2024-12-31 08:11:20|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|5
1735583650000|2024-12-30 18:34:10|79.2|78.7|79.16|78.66|79.2|78.7|79.13|78.63|7
1735632690000|2024-12-31 08:11:30|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735583660000|2024-12-30 18:34:20|79.17|78.67|79.16|78.66|79.17|78.67|79.13|78.63|7
1735632700000|2024-12-31 08:11:40|75.88|75.38|75.87|75.37|75.88|75.38|75.86|75.36|4
1735583670000|2024-12-30 18:34:30|79.17|78.67|79.1|78.6|79.19|78.69|79.1|78.6|12
1735632710000|2024-12-31 08:11:50|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735583680000|2024-12-30 18:34:40|79.11|78.61|79.15|78.65|79.15|78.65|79.11|78.61|5
1735632730000|2024-12-31 08:12:10|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735583690000|2024-12-30 18:34:50|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|5
1735632740000|2024-12-31 08:12:20|75.88|75.38|75.86|75.36|75.88|75.38|75.85|75.35|5
1735583700000|2024-12-30 18:35:00|79.1|78.6|79.1|78.6|79.15|78.65|79.09|78.59|16
1735632750000|2024-12-31 08:12:30|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735583710000|2024-12-30 18:35:10|79.12|78.62|79.18|78.68|79.19|78.69|79.11|78.61|12
1735632760000|2024-12-31 08:12:40|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735583720000|2024-12-30 18:35:20|79.17|78.67|79.17|78.67|79.17|78.67|79.16|78.66|7
1735632770000|2024-12-31 08:12:50|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735583730000|2024-12-30 18:35:30|79.16|78.66|79.19|78.69|79.2|78.7|79.13|78.63|12
1735632780000|2024-12-31 08:13:00|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|4
1735583740000|2024-12-30 18:35:40|79.18|78.68|79.05|78.55|79.18|78.68|79.05|78.55|11
1735632790000|2024-12-31 08:13:10|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735583750000|2024-12-30 18:35:50|79.04|78.54|78.99|78.49|79.05|78.55|78.98|78.48|10
1735632800000|2024-12-31 08:13:20|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735583760000|2024-12-30 18:36:00|78.98|78.48|78.98|78.48|78.99|78.49|78.94|78.44|11
1735632810000|2024-12-31 08:13:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735583770000|2024-12-30 18:36:10|78.99|78.49|79.04|78.54|79.05|78.55|78.99|78.49|8
1735632830000|2024-12-31 08:13:50|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735583780000|2024-12-30 18:36:20|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|13
1735632850000|2024-12-31 08:14:10|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|3
1735583790000|2024-12-30 18:36:30|78.95|78.45|78.91|78.41|78.97|78.47|78.91|78.41|16
1735632870000|2024-12-31 08:14:30|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|4
1735583800000|2024-12-30 18:36:40|78.92|78.42|78.96|78.46|78.97|78.47|78.88|78.38|15
1735632880000|2024-12-31 08:14:40|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735583810000|2024-12-30 18:36:50|78.97|78.47|78.94|78.44|78.97|78.47|78.92|78.42|12
1735632890000|2024-12-31 08:14:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735583820000|2024-12-30 18:37:00|78.95|78.45|78.97|78.47|78.97|78.47|78.89|78.39|16
1735632900000|2024-12-31 08:15:00|75.9|75.4|75.91|75.41|75.91|75.41|75.88|75.38|6
1735583830000|2024-12-30 18:37:10|78.96|78.46|78.96|78.46|78.96|78.46|78.93|78.43|6
1735632910000|2024-12-31 08:15:10|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|4
1735583840000|2024-12-30 18:37:20|78.95|78.45|78.96|78.46|78.96|78.46|78.91|78.41|11
1735632920000|2024-12-31 08:15:20|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|6
1735583850000|2024-12-30 18:37:30|78.95|78.45|78.95|78.45|78.97|78.47|78.94|78.44|7
1735632930000|2024-12-31 08:15:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735583860000|2024-12-30 18:37:40|78.94|78.44|78.87|78.37|78.94|78.44|78.86|78.36|11
1735632940000|2024-12-31 08:15:40|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735583870000|2024-12-30 18:37:50|78.88|78.38|78.88|78.38|78.88|78.38|78.88|78.38|1
1735632950000|2024-12-31 08:15:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735583880000|2024-12-30 18:38:00|78.89|78.39|78.89|78.39|78.91|78.41|78.89|78.39|6
1735632960000|2024-12-31 08:16:00|75.91|75.41|75.93|75.43|75.96|75.46|75.9|75.4|7
1735583890000|2024-12-30 18:38:10|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|14
1735632970000|2024-12-31 08:16:10|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735583900000|2024-12-30 18:38:20|78.94|78.44|78.99|78.49|78.99|78.49|78.94|78.44|5
1735632980000|2024-12-31 08:16:20|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|4
1735583910000|2024-12-30 18:38:30|79.03|78.53|79.04|78.54|79.07|78.57|79.02|78.52|9
1735632990000|2024-12-31 08:16:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735583920000|2024-12-30 18:38:40|79.01|78.51|79|78.5|79.01|78.51|78.99|78.49|10
1735633000000|2024-12-31 08:16:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|3
1735583930000|2024-12-30 18:38:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|5
1735633010000|2024-12-31 08:16:50|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735583940000|2024-12-30 18:39:00|79.03|78.53|78.99|78.49|79.07|78.57|78.99|78.49|14
1735633020000|2024-12-31 08:17:00|75.95|75.45|75.97|75.47|75.99|75.49|75.95|75.45|10
1735583950000|2024-12-30 18:39:10|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|3
1735633030000|2024-12-31 08:17:10|75.98|75.48|76.16|75.66|76.16|75.66|75.98|75.48|12
1735583960000|2024-12-30 18:39:20|78.94|78.44|78.89|78.39|78.95|78.45|78.85|78.35|9
1735633040000|2024-12-31 08:17:20|76.17|75.67|76.17|75.67|76.17|75.67|76.16|75.66|3
1735583970000|2024-12-30 18:39:30|78.9|78.4|78.99|78.49|79|78.5|78.9|78.4|15
1735633050000|2024-12-31 08:17:30|76.22|75.72|76.27|75.77|76.27|75.77|76.22|75.72|4
1735583980000|2024-12-30 18:39:40|79|78.5|78.98|78.48|79.01|78.51|78.98|78.48|7
1735633060000|2024-12-31 08:17:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735583990000|2024-12-30 18:39:50|78.99|78.49|79.02|78.52|79.03|78.53|78.99|78.49|8
1735633070000|2024-12-31 08:17:50|76.23|75.73|76.17|75.67|76.23|75.73|76.17|75.67|9
1735584000000|2024-12-30 18:40:00|79.03|78.53|79.01|78.51|79.05|78.55|79.01|78.51|13
1735633080000|2024-12-31 08:18:00|76.16|75.66|76.19|75.69|76.2|75.7|76.15|75.65|11
1735584010000|2024-12-30 18:40:10|78.99|78.49|78.98|78.48|79|78.5|78.96|78.46|13
1735633090000|2024-12-31 08:18:10|76.18|75.68|76.25|75.75|76.25|75.75|76.18|75.68|7
1735584020000|2024-12-30 18:40:20|78.97|78.47|78.93|78.43|78.98|78.48|78.91|78.41|16
1735633100000|2024-12-31 08:18:20|76.26|75.76|76.25|75.75|76.27|75.77|76.25|75.75|4
1735584030000|2024-12-30 18:40:30|78.88|78.38|78.93|78.43|78.93|78.43|78.88|78.38|10
1735633110000|2024-12-31 08:18:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735584040000|2024-12-30 18:40:40|78.94|78.44|78.97|78.47|78.97|78.47|78.94|78.44|6
1735633120000|2024-12-31 08:18:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|7
1735584050000|2024-12-30 18:40:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|2
1735633130000|2024-12-31 08:18:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|10
1735584060000|2024-12-30 18:41:00|78.98|78.48|78.87|78.37|78.98|78.48|78.87|78.37|14
1735633140000|2024-12-31 08:19:00|76.25|75.75|76.25|75.75|76.26|75.76|76.23|75.73|8
1735584070000|2024-12-30 18:41:10|78.86|78.36|78.88|78.38|78.9|78.4|78.82|78.32|13
1735633150000|2024-12-31 08:19:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735584080000|2024-12-30 18:41:20|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|7
1735633160000|2024-12-31 08:19:20|76.25|75.75|76.18|75.68|76.25|75.75|76.17|75.67|6
1735584090000|2024-12-30 18:41:30|78.9|78.4|78.89|78.39|78.91|78.41|78.88|78.38|11
1735633170000|2024-12-31 08:19:30|76.19|75.69|76.15|75.65|76.19|75.69|76.15|75.65|5
1735584100000|2024-12-30 18:41:40|78.9|78.4|78.96|78.46|78.99|78.49|78.9|78.4|18
1735633180000|2024-12-31 08:19:40|76.16|75.66|76.19|75.69|76.19|75.69|76.16|75.66|4
1735584110000|2024-12-30 18:41:50|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735633190000|2024-12-31 08:19:50|76.18|75.68|76.22|75.72|76.23|75.73|76.18|75.68|6
1735584120000|2024-12-30 18:42:00|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|7
1735633200000|2024-12-31 08:20:00|76.24|75.74|76.27|75.77|76.27|75.77|76.19|75.69|11
1735584130000|2024-12-30 18:42:10|78.99|78.49|78.93|78.43|78.99|78.49|78.93|78.43|6
1735633210000|2024-12-31 08:20:10|76.28|75.78|76.31|75.81|76.33|75.83|76.28|75.78|7
1735584140000|2024-12-30 18:42:20|78.88|78.38|78.84|78.34|78.9|78.4|78.83|78.33|13
1735633220000|2024-12-31 08:20:20|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735584150000|2024-12-30 18:42:30|78.85|78.35|78.89|78.39|78.92|78.42|78.85|78.35|14
1735633230000|2024-12-31 08:20:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735584160000|2024-12-30 18:42:40|78.88|78.38|78.88|78.38|78.89|78.39|78.87|78.37|5
1735633240000|2024-12-31 08:20:40|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|6
1735584170000|2024-12-30 18:42:50|78.89|78.39|78.89|78.39|78.89|78.39|78.87|78.37|5
1735633250000|2024-12-31 08:20:50|76.35|75.85|76.39|75.89|76.39|75.89|76.35|75.85|3
1735584180000|2024-12-30 18:43:00|78.9|78.4|78.93|78.43|78.94|78.44|78.9|78.4|7
1735633260000|2024-12-31 08:21:00|76.4|75.9|76.44|75.94|76.46|75.96|76.4|75.9|5
1735584190000|2024-12-30 18:43:10|78.92|78.42|78.93|78.43|78.94|78.44|78.92|78.42|4
1735633270000|2024-12-31 08:21:10|76.45|75.95|76.49|75.99|76.49|75.99|76.45|75.95|6
1735584200000|2024-12-30 18:43:20|78.94|78.44|78.9|78.4|78.94|78.44|78.86|78.36|9
1735633280000|2024-12-31 08:21:20|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|9
1735584210000|2024-12-30 18:43:30|78.91|78.41|78.92|78.42|78.93|78.43|78.9|78.4|8
1735633290000|2024-12-31 08:21:30|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1735584220000|2024-12-30 18:43:40|78.9|78.4|78.84|78.34|78.9|78.4|78.84|78.34|9
1735633300000|2024-12-31 08:21:40|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|9
1735584230000|2024-12-30 18:43:50|78.82|78.32|78.81|78.31|78.83|78.33|78.81|78.31|7
1735633310000|2024-12-31 08:21:50|76.38|75.88|76.38|75.88|76.42|75.92|76.38|75.88|10
1735584240000|2024-12-30 18:44:00|78.82|78.32|78.85|78.35|78.87|78.37|78.82|78.32|5
1735633320000|2024-12-31 08:22:00|76.37|75.87|76.38|75.88|76.38|75.88|76.36|75.86|4
1735584250000|2024-12-30 18:44:10|78.84|78.34|78.86|78.36|78.86|78.36|78.84|78.34|5
1735633330000|2024-12-31 08:22:10|76.39|75.89|76.42|75.92|76.42|75.92|76.39|75.89|6
1735584260000|2024-12-30 18:44:20|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735633340000|2024-12-31 08:22:20|76.41|75.91|76.47|75.97|76.47|75.97|76.41|75.91|10
1735584270000|2024-12-30 18:44:30|78.88|78.38|78.88|78.38|78.92|78.42|78.87|78.37|11
1735633350000|2024-12-31 08:22:30|76.48|75.98|76.52|76.02|76.52|76.02|76.48|75.98|3
1735584290000|2024-12-30 18:44:50|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|5
1735633360000|2024-12-31 08:22:40|76.53|76.03|76.6|76.1|76.61|76.11|76.52|76.02|14
1735584300000|2024-12-30 18:45:00|78.84|78.34|78.94|78.44|78.94|78.44|78.84|78.34|10
1735633380000|2024-12-31 08:23:00|76.64|76.14|76.82|76.32|76.82|76.32|76.63|76.13|19
1735584310000|2024-12-30 18:45:10|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|8
1735633390000|2024-12-31 08:23:10|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|7
1735584320000|2024-12-30 18:45:20|79.01|78.51|79.02|78.52|79.02|78.52|78.99|78.49|7
1735633400000|2024-12-31 08:23:20|76.85|76.35|76.86|76.36|76.86|76.36|76.84|76.34|4
1735584330000|2024-12-30 18:45:30|79.01|78.51|79|78.5|79.01|78.51|78.96|78.46|6
1735633410000|2024-12-31 08:23:30|76.89|76.39|76.92|76.42|76.94|76.44|76.89|76.39|6
1735584340000|2024-12-30 18:45:40|78.99|78.49|79|78.5|79|78.5|78.97|78.47|6
1735633420000|2024-12-31 08:23:40|76.93|76.43|76.91|76.41|76.93|76.43|76.88|76.38|6
1735584350000|2024-12-30 18:45:50|79.01|78.51|79.05|78.55|79.05|78.55|79.01|78.51|4
1735633430000|2024-12-31 08:23:50|76.9|76.4|76.89|76.39|76.9|76.4|76.87|76.37|9
1735584360000|2024-12-30 18:46:00|79.06|78.56|79.06|78.56|79.08|78.58|79.05|78.55|7
1735633440000|2024-12-31 08:24:00|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|10
1735584370000|2024-12-30 18:46:10|79.07|78.57|79.06|78.56|79.09|78.59|79.06|78.56|7
1735633450000|2024-12-31 08:24:10|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|6
1735584380000|2024-12-30 18:46:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|5
1735633460000|2024-12-31 08:24:20|76.92|76.42|76.9|76.4|76.93|76.43|76.89|76.39|10
1735584390000|2024-12-30 18:46:30|79.08|78.58|78.99|78.49|79.08|78.58|78.98|78.48|12
1735633470000|2024-12-31 08:24:30|76.89|76.39|76.86|76.36|76.91|76.41|76.86|76.36|8
1735584400000|2024-12-30 18:46:40|79.01|78.51|79.07|78.57|79.07|78.57|79.01|78.51|11
1735633480000|2024-12-31 08:24:40|76.87|76.37|76.87|76.37|76.87|76.37|76.86|76.36|3
1735584410000|2024-12-30 18:46:50|79.08|78.58|79.04|78.54|79.08|78.58|79.04|78.54|10
1735633490000|2024-12-31 08:24:50|76.88|76.38|76.94|76.44|76.94|76.44|76.88|76.38|7
1735584420000|2024-12-30 18:47:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|8
1735633500000|2024-12-31 08:25:00|76.93|76.43|76.98|76.48|76.98|76.48|76.93|76.43|10
1735584430000|2024-12-30 18:47:10|79.08|78.58|79.08|78.58|79.08|78.58|79.07|78.57|3
1735633510000|2024-12-31 08:25:10|77.04|76.54|77.07|76.57|77.08|76.58|77.04|76.54|5
1735584440000|2024-12-30 18:47:20|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735633520000|2024-12-31 08:25:20|77.08|76.58|77.07|76.57|77.09|76.59|77.05|76.55|8
1735584450000|2024-12-30 18:47:30|79.14|78.64|79.08|78.58|79.14|78.64|79.06|78.56|15
1735633530000|2024-12-31 08:25:30|77.06|76.56|77.03|76.53|77.06|76.56|76.97|76.47|9
1735584460000|2024-12-30 18:47:40|79.09|78.59|79.06|78.56|79.12|78.62|79.06|78.56|11
1735633540000|2024-12-31 08:25:40|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735584470000|2024-12-30 18:47:50|79.08|78.58|79.08|78.58|79.09|78.59|79.06|78.56|8
1735633550000|2024-12-31 08:25:50|77.01|76.51|77.01|76.51|77.02|76.52|76.97|76.47|13
1735584480000|2024-12-30 18:48:00|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|17
1735633560000|2024-12-31 08:26:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735584490000|2024-12-30 18:48:10|79.08|78.58|79.06|78.56|79.08|78.58|79.05|78.55|8
1735633570000|2024-12-31 08:26:10|77.09|76.59|77.15|76.65|77.16|76.66|77.09|76.59|12
1735584500000|2024-12-30 18:48:20|79.07|78.57|79.12|78.62|79.12|78.62|79.06|78.56|8
1735633580000|2024-12-31 08:26:20|77.14|76.64|77.17|76.67|77.17|76.67|77.12|76.62|7
1735584510000|2024-12-30 18:48:30|79.14|78.64|79.14|78.64|79.15|78.65|79.13|78.63|7
1735633590000|2024-12-31 08:26:30|77.16|76.66|77.2|76.7|77.22|76.72|77.16|76.66|8
1735584520000|2024-12-30 18:48:40|79.13|78.63|79.1|78.6|79.13|78.63|79.08|78.58|7
1735633600000|2024-12-31 08:26:40|77.21|76.71|77.26|76.76|77.27|76.77|77.21|76.71|10
1735584530000|2024-12-30 18:48:50|79.11|78.61|79.05|78.55|79.12|78.62|79.05|78.55|8
1735633610000|2024-12-31 08:26:50|77.25|76.75|77.2|76.7|77.25|76.75|77.2|76.7|12
1735584540000|2024-12-30 18:49:00|79.04|78.54|79.01|78.51|79.05|78.55|79|78.5|8
1735633620000|2024-12-31 08:27:00|77.19|76.69|77.37|76.87|77.37|76.87|77.19|76.69|12
1735584550000|2024-12-30 18:49:10|79.02|78.52|79.05|78.55|79.05|78.55|79.02|78.52|6
1735633630000|2024-12-31 08:27:10|77.36|76.86|77.37|76.87|77.38|76.88|77.34|76.84|14
1735584560000|2024-12-30 18:49:20|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735633640000|2024-12-31 08:27:20|77.35|76.85|77.45|76.95|77.45|76.95|77.34|76.84|13
1735584570000|2024-12-30 18:49:30|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735633650000|2024-12-31 08:27:30|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|7
1735584580000|2024-12-30 18:49:40|79.03|78.53|79|78.5|79.03|78.53|78.99|78.49|6
1735633660000|2024-12-31 08:27:40|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|7
1735584590000|2024-12-30 18:49:50|78.99|78.49|78.94|78.44|78.99|78.49|78.93|78.43|8
1735633670000|2024-12-31 08:27:50|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|4
1735584600000|2024-12-30 18:50:00|78.95|78.45|79.02|78.52|79.02|78.52|78.95|78.45|10
1735633680000|2024-12-31 08:28:00|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|11
1735584610000|2024-12-30 18:50:10|79.01|78.51|79.01|78.51|79.02|78.52|78.98|78.48|10
1735633690000|2024-12-31 08:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|9
1735584620000|2024-12-30 18:50:20|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735633700000|2024-12-31 08:28:20|77.36|76.86|77.4|76.9|77.42|76.92|77.35|76.85|10
1735584630000|2024-12-30 18:50:30|78.97|78.47|79.01|78.51|79.01|78.51|78.97|78.47|5
1735633710000|2024-12-31 08:28:30|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735584640000|2024-12-30 18:50:40|78.99|78.49|79.04|78.54|79.05|78.55|78.98|78.48|9
1735633720000|2024-12-31 08:28:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735584650000|2024-12-30 18:50:50|79.03|78.53|79.01|78.51|79.03|78.53|79|78.5|4
1735633730000|2024-12-31 08:28:50|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735584660000|2024-12-30 18:51:00|79.02|78.52|78.96|78.46|79.02|78.52|78.92|78.42|19
1735633740000|2024-12-31 08:29:00|77.37|76.87|77.17|76.67|77.37|76.87|77.16|76.66|19
1735584670000|2024-12-30 18:51:10|78.95|78.45|78.88|78.38|78.95|78.45|78.88|78.38|11
1735633750000|2024-12-31 08:29:10|77.2|76.7|77.35|76.85|77.35|76.85|77.2|76.7|11
1735584680000|2024-12-30 18:51:20|78.87|78.37|78.89|78.39|78.9|78.4|78.87|78.37|9
1735633760000|2024-12-31 08:29:20|77.34|76.84|77.35|76.85|77.41|76.91|77.34|76.84|15
1735584690000|2024-12-30 18:51:30|78.9|78.4|78.94|78.44|78.97|78.47|78.9|78.4|6
1735633770000|2024-12-31 08:29:30|77.34|76.84|77.34|76.84|77.35|76.85|77.3|76.8|6
1735584700000|2024-12-30 18:51:40|78.93|78.43|78.95|78.45|78.96|78.46|78.9|78.4|13
1735633780000|2024-12-31 08:29:40|77.33|76.83|77.4|76.9|77.4|76.9|77.32|76.82|9
1735584710000|2024-12-30 18:51:50|78.97|78.47|78.99|78.49|79|78.5|78.96|78.46|9
1735633790000|2024-12-31 08:29:50|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|7
1735584720000|2024-12-30 18:52:00|78.98|78.48|79.02|78.52|79.02|78.52|78.95|78.45|11
1735633800000|2024-12-31 08:30:00|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735584730000|2024-12-30 18:52:10|79|78.5|79|78.5|79.01|78.51|78.99|78.49|5
1735633810000|2024-12-31 08:30:10|77.47|76.97|77.53|77.03|77.53|77.03|77.47|76.97|4
1735584740000|2024-12-30 18:52:20|78.99|78.49|79.03|78.53|79.03|78.53|78.99|78.49|6
1735633820000|2024-12-31 08:30:20|77.52|77.02|77.56|77.06|77.56|77.06|77.5|77|16
1735584750000|2024-12-30 18:52:30|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|6
1735633830000|2024-12-31 08:30:30|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|5
1735584760000|2024-12-30 18:52:40|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|2
1735633840000|2024-12-31 08:30:40|77.53|77.03|77.51|77.01|77.53|77.03|77.48|76.98|8
1735584780000|2024-12-30 18:53:00|79.08|78.58|79.1|78.6|79.1|78.6|79.08|78.58|8
1735633850000|2024-12-31 08:30:50|77.5|77|77.5|77|77.51|77.01|77.45|76.95|9
1735584790000|2024-12-30 18:53:10|79.09|78.59|79.09|78.59|79.09|78.59|79.06|78.56|6
1735633860000|2024-12-31 08:31:00|77.52|77.02|77.68|77.18|77.68|77.18|77.51|77.01|19
1735584800000|2024-12-30 18:53:20|79.07|78.57|79.09|78.59|79.09|78.59|79.05|78.55|8
1735633870000|2024-12-31 08:31:10|77.67|77.17|77.79|77.29|77.79|77.29|77.67|77.17|12
1735584810000|2024-12-30 18:53:30|79.08|78.58|79.05|78.55|79.09|78.59|79.05|78.55|7
1735633880000|2024-12-31 08:31:20|77.78|77.28|77.88|77.38|77.88|77.38|77.72|77.22|9
1735584820000|2024-12-30 18:53:40|79.06|78.56|79.06|78.56|79.06|78.56|79.05|78.55|3
1735633890000|2024-12-31 08:31:30|77.89|77.39|77.83|77.33|77.91|77.41|77.81|77.31|13
1735584830000|2024-12-30 18:53:50|79.05|78.55|79.04|78.54|79.05|78.55|79.01|78.51|7
1735633900000|2024-12-31 08:31:40|77.89|77.39|77.84|77.34|77.91|77.41|77.84|77.34|15
1735584840000|2024-12-30 18:54:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|4
1735633910000|2024-12-31 08:31:50|77.85|77.35|77.82|77.32|77.85|77.35|77.79|77.29|10
1735584850000|2024-12-30 18:54:10|79.08|78.58|79.09|78.59|79.09|78.59|79.08|78.58|2
1735633920000|2024-12-31 08:32:00|77.83|77.33|77.94|77.44|77.94|77.44|77.81|77.31|16
1735584870000|2024-12-30 18:54:30|79.1|78.6|79.11|78.61|79.11|78.61|79.1|78.6|2
1735633930000|2024-12-31 08:32:10|77.93|77.43|77.94|77.44|77.96|77.46|77.91|77.41|12
1735584880000|2024-12-30 18:54:40|79.09|78.59|79.08|78.58|79.1|78.6|79.07|78.57|6
1735633940000|2024-12-31 08:32:20|77.92|77.42|77.96|77.46|77.96|77.46|77.92|77.42|7
1735584890000|2024-12-30 18:54:50|79.07|78.57|79.08|78.58|79.09|78.59|79.07|78.57|5
1735633950000|2024-12-31 08:32:30|77.92|77.42|77.97|77.47|77.97|77.47|77.92|77.42|13
1735584900000|2024-12-30 18:55:00|79.09|78.59|79.08|78.58|79.09|78.59|79.08|78.58|4
1735633960000|2024-12-31 08:32:40|77.98|77.48|78.07|77.57|78.09|77.59|77.98|77.48|7
1735584910000|2024-12-30 18:55:10|79.09|78.59|79.11|78.61|79.11|78.61|79.09|78.59|9
1735633970000|2024-12-31 08:32:50|78.08|77.58|77.96|77.46|78.08|77.58|77.96|77.46|19
1735584920000|2024-12-30 18:55:20|79.12|78.62|79.13|78.63|79.16|78.66|79.12|78.62|7
1735633980000|2024-12-31 08:33:00|77.95|77.45|77.85|77.35|77.95|77.45|77.84|77.34|9
1735584930000|2024-12-30 18:55:30|79.14|78.64|79.16|78.66|79.17|78.67|79.14|78.64|11
1735633990000|2024-12-31 08:33:10|77.84|77.34|77.86|77.36|77.91|77.41|77.82|77.32|15
1735584940000|2024-12-30 18:55:40|79.15|78.65|79.15|78.65|79.15|78.65|79.12|78.62|7
1735634000000|2024-12-31 08:33:20|77.89|77.39|77.92|77.42|77.92|77.42|77.85|77.35|17
1735584950000|2024-12-30 18:55:50|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735634010000|2024-12-31 08:33:30|77.88|77.38|77.89|77.39|77.89|77.39|77.86|77.36|11
1735584960000|2024-12-30 18:56:00|79.14|78.64|79.13|78.63|79.14|78.64|79.13|78.63|2
1735634020000|2024-12-31 08:33:40|77.86|77.36|77.98|77.48|77.98|77.48|77.86|77.36|13
1735584970000|2024-12-30 18:56:10|79.14|78.64|79.1|78.6|79.14|78.64|79.1|78.6|6
1735634030000|2024-12-31 08:33:50|77.97|77.47|77.83|77.33|77.97|77.47|77.83|77.33|13
1735584980000|2024-12-30 18:56:20|79.09|78.59|79.05|78.55|79.09|78.59|79.05|78.55|7
1735634040000|2024-12-31 08:34:00|77.82|77.32|77.77|77.27|77.83|77.33|77.75|77.25|14
1735584990000|2024-12-30 18:56:30|79.04|78.54|78.99|78.49|79.04|78.54|78.99|78.49|6
1735634050000|2024-12-31 08:34:10|77.76|77.26|77.6|77.1|77.78|77.28|77.6|77.1|20
1735585010000|2024-12-30 18:56:50|78.97|78.47|78.94|78.44|78.98|78.48|78.94|78.44|6
1735634060000|2024-12-31 08:34:20|77.59|77.09|77.63|77.13|77.63|77.13|77.55|77.05|16
1735585020000|2024-12-30 18:57:00|78.93|78.43|78.96|78.46|78.96|78.46|78.9|78.4|11
1735634070000|2024-12-31 08:34:30|77.64|77.14|77.56|77.06|77.69|77.19|77.56|77.06|19
1735585030000|2024-12-30 18:57:10|78.97|78.47|78.96|78.46|78.98|78.48|78.95|78.45|6
1735634080000|2024-12-31 08:34:40|77.55|77.05|77.48|76.98|77.55|77.05|77.47|76.97|15
1735585040000|2024-12-30 18:57:20|78.97|78.47|79|78.5|79|78.5|78.97|78.47|8
1735634090000|2024-12-31 08:34:50|77.46|76.96|77.41|76.91|77.49|76.99|77.41|76.91|19
1735585050000|2024-12-30 18:57:30|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735634100000|2024-12-31 08:35:00|77.4|76.9|77.42|76.92|77.43|76.93|77.36|76.86|14
1735585060000|2024-12-30 18:57:40|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735634110000|2024-12-31 08:35:10|77.43|76.93|77.42|76.92|77.46|76.96|77.33|76.83|18
1735585070000|2024-12-30 18:57:50|78.98|78.48|78.98|78.48|78.99|78.49|78.97|78.47|5
1735634120000|2024-12-31 08:35:20|77.43|76.93|77.41|76.91|77.47|76.97|77.4|76.9|11
1735585080000|2024-12-30 18:58:00|78.97|78.47|79.03|78.53|79.03|78.53|78.97|78.47|11
1735634130000|2024-12-31 08:35:30|77.4|76.9|77.26|76.76|77.4|76.9|77.26|76.76|19
1735585090000|2024-12-30 18:58:10|79.01|78.51|79.03|78.53|79.03|78.53|78.98|78.48|8
1735634140000|2024-12-31 08:35:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|13
1735585100000|2024-12-30 18:58:20|79.02|78.52|78.99|78.49|79.02|78.52|78.99|78.49|6
1735634150000|2024-12-31 08:35:50|77.2|76.7|77.21|76.71|77.21|76.71|77.15|76.65|13
1735585110000|2024-12-30 18:58:30|79|78.5|79|78.5|79|78.5|79|78.5|1
1735634160000|2024-12-31 08:36:00|77.19|76.69|77.17|76.67|77.19|76.69|77.13|76.63|18
1735585120000|2024-12-30 18:58:40|78.99|78.49|78.99|78.49|78.99|78.49|78.98|78.48|3
1735634170000|2024-12-31 08:36:10|77.16|76.66|77.14|76.64|77.19|76.69|77.11|76.61|15
1735585130000|2024-12-30 18:58:50|78.98|78.48|78.97|78.47|78.98|78.48|78.97|78.47|6
1735634180000|2024-12-31 08:36:20|77.15|76.65|77.22|76.72|77.24|76.74|77.15|76.65|18
1735585140000|2024-12-30 18:59:00|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735634190000|2024-12-31 08:36:30|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|7
1735585150000|2024-12-30 18:59:10|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735634200000|2024-12-31 08:36:40|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|5
1735585160000|2024-12-30 18:59:20|78.97|78.47|78.97|78.47|78.97|78.47|78.97|78.47|1
1735634210000|2024-12-31 08:36:50|77.19|76.69|77.21|76.71|77.21|76.71|77.15|76.65|12
1735585180000|2024-12-30 18:59:40|78.98|78.48|79|78.5|79.03|78.53|78.98|78.48|3
1735634220000|2024-12-31 08:37:00|77.2|76.7|77.16|76.66|77.21|76.71|77.15|76.65|12
1735585200000|2024-12-30 19:00:00|79.01|78.51|79.05|78.55|79.07|78.57|79.01|78.51|7
1735634230000|2024-12-31 08:37:10|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|8
1735585210000|2024-12-30 19:00:10|79.06|78.56|79.08|78.58|79.11|78.61|79.06|78.56|10
1735634240000|2024-12-31 08:37:20|77.16|76.66|77.28|76.78|77.28|76.78|77.16|76.66|9
1735585220000|2024-12-30 19:00:20|79.09|78.59|79.04|78.54|79.1|78.6|79.04|78.54|6
1735634250000|2024-12-31 08:37:30|77.29|76.79|77.27|76.77|77.33|76.83|77.27|76.77|14
1735585230000|2024-12-30 19:00:30|79.03|78.53|78.97|78.47|79.03|78.53|78.97|78.47|10
1735634260000|2024-12-31 08:37:40|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|5
1735585240000|2024-12-30 19:00:40|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|8
1735634270000|2024-12-31 08:37:50|77.25|76.75|77.33|76.83|77.33|76.83|77.25|76.75|11
1735585250000|2024-12-30 19:00:50|78.97|78.47|78.99|78.49|79|78.5|78.95|78.45|8
1735634280000|2024-12-31 08:38:00|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735585260000|2024-12-30 19:01:00|79|78.5|78.97|78.47|79|78.5|78.95|78.45|10
1735634290000|2024-12-31 08:38:10|77.35|76.85|77.33|76.83|77.4|76.9|77.32|76.82|13
1735585270000|2024-12-30 19:01:10|78.96|78.46|78.98|78.48|78.99|78.49|78.95|78.45|10
1735634300000|2024-12-31 08:38:20|77.34|76.84|77.42|76.92|77.42|76.92|77.33|76.83|15
1735585280000|2024-12-30 19:01:20|78.97|78.47|78.98|78.48|78.99|78.49|78.94|78.44|8
1735634310000|2024-12-31 08:38:30|77.43|76.93|77.39|76.89|77.43|76.93|77.35|76.85|8
1735585290000|2024-12-30 19:01:30|78.99|78.49|79|78.5|79|78.5|78.98|78.48|4
1735634320000|2024-12-31 08:38:40|77.37|76.87|77.34|76.84|77.38|76.88|77.33|76.83|12
1735585300000|2024-12-30 19:01:40|78.99|78.49|78.97|78.47|79|78.5|78.97|78.47|7
1735634330000|2024-12-31 08:38:50|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|11
1735585310000|2024-12-30 19:01:50|78.96|78.46|78.93|78.43|78.96|78.46|78.92|78.42|17
1735634340000|2024-12-31 08:39:00|77.38|76.88|77.32|76.82|77.38|76.88|77.32|76.82|10
1735585320000|2024-12-30 19:02:00|78.92|78.42|79|78.5|79|78.5|78.89|78.39|15
1735634350000|2024-12-31 08:39:10|77.33|76.83|77.33|76.83|77.38|76.88|77.33|76.83|12
1735585330000|2024-12-30 19:02:10|78.98|78.48|78.98|78.48|79|78.5|78.98|78.48|5
1735634360000|2024-12-31 08:39:20|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735585340000|2024-12-30 19:02:20|78.99|78.49|79.01|78.51|79.02|78.52|78.99|78.49|10
1735634370000|2024-12-31 08:39:30|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1735585350000|2024-12-30 19:02:30|79.02|78.52|79.03|78.53|79.04|78.54|79.02|78.52|4
1735634380000|2024-12-31 08:39:40|77.3|76.8|77.34|76.84|77.34|76.84|77.29|76.79|11
1735585360000|2024-12-30 19:02:40|79.04|78.54|78.96|78.46|79.04|78.54|78.96|78.46|7
1735634390000|2024-12-31 08:39:50|77.33|76.83|77.29|76.79|77.33|76.83|77.28|76.78|7
1735585370000|2024-12-30 19:02:50|78.97|78.47|78.97|78.47|78.97|78.47|78.93|78.43|8
1735634400000|2024-12-31 08:40:00|77.28|76.78|77.3|76.8|77.3|76.8|77.25|76.75|8
1735585380000|2024-12-30 19:03:00|78.98|78.48|79.01|78.51|79.04|78.54|78.98|78.48|11
1735634410000|2024-12-31 08:40:10|77.32|76.82|77.38|76.88|77.38|76.88|77.31|76.81|11
1735585390000|2024-12-30 19:03:10|79.02|78.52|79.03|78.53|79.03|78.53|78.99|78.49|9
1735634420000|2024-12-31 08:40:20|77.37|76.87|77.33|76.83|77.37|76.87|77.32|76.82|13
1735585400000|2024-12-30 19:03:20|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|4
1735634430000|2024-12-31 08:40:30|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|13
1735585410000|2024-12-30 19:03:30|79.09|78.59|79.07|78.57|79.09|78.59|79.06|78.56|7
1735634440000|2024-12-31 08:40:40|77.25|76.75|77.3|76.8|77.3|76.8|77.24|76.74|10
1735585420000|2024-12-30 19:03:40|79.08|78.58|79.14|78.64|79.14|78.64|79.08|78.58|6
1735634450000|2024-12-31 08:40:50|77.31|76.81|77.31|76.81|77.34|76.84|77.3|76.8|13
1735585430000|2024-12-30 19:03:50|79.15|78.65|79.12|78.62|79.15|78.65|79.12|78.62|4
1735634460000|2024-12-31 08:41:00|77.32|76.82|77.26|76.76|77.33|76.83|77.25|76.75|8
1735585440000|2024-12-30 19:04:00|79.1|78.6|79.11|78.61|79.12|78.62|79.1|78.6|4
1735634470000|2024-12-31 08:41:10|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|11
1735585450000|2024-12-30 19:04:10|79.12|78.62|79.15|78.65|79.16|78.66|79.12|78.62|9
1735634480000|2024-12-31 08:41:20|77.27|76.77|77.24|76.74|77.28|76.78|77.23|76.73|13
1735585460000|2024-12-30 19:04:20|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|4
1735634490000|2024-12-31 08:41:30|77.23|76.73|77.23|76.73|77.23|76.73|77.19|76.69|9
1735585480000|2024-12-30 19:04:40|79.14|78.64|79.11|78.61|79.14|78.64|79.1|78.6|5
1735634500000|2024-12-31 08:41:40|77.24|76.74|77.26|76.76|77.3|76.8|77.24|76.74|12
1735585490000|2024-12-30 19:04:50|79.1|78.6|79.08|78.58|79.1|78.6|79.06|78.56|5
1735634510000|2024-12-31 08:41:50|77.25|76.75|77.31|76.81|77.31|76.81|77.23|76.73|13
1735585500000|2024-12-30 19:05:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|6
1735634520000|2024-12-31 08:42:00|77.3|76.8|77.34|76.84|77.35|76.85|77.27|76.77|16
1735585510000|2024-12-30 19:05:10|79.16|78.66|79.16|78.66|79.17|78.67|79.16|78.66|5
1735634530000|2024-12-31 08:42:10|77.35|76.85|77.3|76.8|77.36|76.86|77.3|76.8|12
1735585520000|2024-12-30 19:05:20|79.17|78.67|79.24|78.74|79.24|78.74|79.16|78.66|5
1735634540000|2024-12-31 08:42:20|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|12
1735585530000|2024-12-30 19:05:30|79.23|78.73|79.15|78.65|79.23|78.73|79.15|78.65|9
1735634550000|2024-12-31 08:42:30|77.21|76.71|77.21|76.71|77.24|76.74|77.21|76.71|8
1735585540000|2024-12-30 19:05:40|79.16|78.66|79.09|78.59|79.16|78.66|79.08|78.58|10
1735634560000|2024-12-31 08:42:40|77.22|76.72|77.25|76.75|77.27|76.77|77.22|76.72|9
1735585550000|2024-12-30 19:05:50|79.08|78.58|79.06|78.56|79.08|78.58|79.06|78.56|9
1735634570000|2024-12-31 08:42:50|77.24|76.74|77.25|76.75|77.27|76.77|77.24|76.74|10
1735585560000|2024-12-30 19:06:00|79.05|78.55|78.97|78.47|79.05|78.55|78.97|78.47|5
1735634580000|2024-12-31 08:43:00|77.26|76.76|77.22|76.72|77.28|76.78|77.2|76.7|10
1735585570000|2024-12-30 19:06:10|78.96|78.46|78.85|78.35|78.96|78.46|78.85|78.35|13
1735634590000|2024-12-31 08:43:10|77.21|76.71|77.21|76.71|77.22|76.72|77.21|76.71|3
1735585580000|2024-12-30 19:06:20|78.86|78.36|78.89|78.39|78.89|78.39|78.86|78.36|8
1735634600000|2024-12-31 08:43:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735585590000|2024-12-30 19:06:30|78.9|78.4|78.98|78.48|78.98|78.48|78.9|78.4|11
1735634610000|2024-12-31 08:43:30|77.22|76.72|77.34|76.84|77.34|76.84|77.22|76.72|10
1735585600000|2024-12-30 19:06:40|78.99|78.49|78.95|78.45|78.99|78.49|78.95|78.45|5
1735634620000|2024-12-31 08:43:40|77.35|76.85|77.42|76.92|77.44|76.94|77.35|76.85|10
1735585610000|2024-12-30 19:06:50|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735634630000|2024-12-31 08:43:50|77.43|76.93|77.39|76.89|77.44|76.94|77.39|76.89|7
1735585620000|2024-12-30 19:07:00|78.99|78.49|78.99|78.49|79|78.5|78.98|78.48|5
1735634640000|2024-12-31 08:44:00|77.36|76.86|77.22|76.72|77.36|76.86|77.22|76.72|11
1735585630000|2024-12-30 19:07:10|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|6
1735634650000|2024-12-31 08:44:10|77.21|76.71|77.25|76.75|77.26|76.76|77.21|76.71|5
1735585640000|2024-12-30 19:07:20|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735634660000|2024-12-31 08:44:20|77.24|76.74|77.26|76.76|77.29|76.79|77.24|76.74|7
1735585650000|2024-12-30 19:07:30|78.94|78.44|78.95|78.45|78.95|78.45|78.94|78.44|4
1735634670000|2024-12-31 08:44:30|77.25|76.75|77.24|76.74|77.29|76.79|77.24|76.74|16
1735585660000|2024-12-30 19:07:40|78.94|78.44|78.9|78.4|78.95|78.45|78.9|78.4|5
1735634680000|2024-12-31 08:44:40|77.23|76.73|77.18|76.68|77.23|76.73|77.17|76.67|7
1735585670000|2024-12-30 19:07:50|78.91|78.41|78.89|78.39|78.91|78.41|78.88|78.38|9
1735634690000|2024-12-31 08:44:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|5
1735585680000|2024-12-30 19:08:00|78.88|78.38|78.87|78.37|78.89|78.39|78.87|78.37|4
1735634700000|2024-12-31 08:45:00|77.23|76.73|77.28|76.78|77.32|76.82|77.22|76.72|18
1735585690000|2024-12-30 19:08:10|78.88|78.38|78.86|78.36|78.89|78.39|78.86|78.36|11
1735634710000|2024-12-31 08:45:10|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|9
1735585700000|2024-12-30 19:08:20|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1735634720000|2024-12-31 08:45:20|77.28|76.78|77.22|76.72|77.3|76.8|77.21|76.71|15
1735585710000|2024-12-30 19:08:30|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735634730000|2024-12-31 08:45:30|77.23|76.73|77.27|76.77|77.29|76.79|77.23|76.73|19
1735585720000|2024-12-30 19:08:40|78.88|78.38|78.85|78.35|78.88|78.38|78.85|78.35|4
1735634740000|2024-12-31 08:45:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|12
1735585730000|2024-12-30 19:08:50|78.86|78.36|78.88|78.38|78.88|78.38|78.86|78.36|3
1735634750000|2024-12-31 08:45:50|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1735585740000|2024-12-30 19:09:00|78.89|78.39|78.92|78.42|78.92|78.42|78.89|78.39|6
1735634760000|2024-12-31 08:46:00|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|16
1735585750000|2024-12-30 19:09:10|78.93|78.43|78.93|78.43|78.94|78.44|78.92|78.42|4
1735634770000|2024-12-31 08:46:10|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|4
1735585760000|2024-12-30 19:09:20|78.95|78.45|78.99|78.49|79|78.5|78.95|78.45|5
1735634780000|2024-12-31 08:46:20|77.25|76.75|77.27|76.77|77.31|76.81|77.25|76.75|10
1735585770000|2024-12-30 19:09:30|79|78.5|79.09|78.59|79.09|78.59|79|78.5|4
1735634790000|2024-12-31 08:46:30|77.28|76.78|77.29|76.79|77.32|76.82|77.27|76.77|9
1735585790000|2024-12-30 19:09:50|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|3
1735634800000|2024-12-31 08:46:40|77.28|76.78|77.22|76.72|77.29|76.79|77.21|76.71|10
1735634810000|2024-12-31 08:46:50|77.21|76.71|77.14|76.64|77.21|76.71|77.14|76.64|13
1735585800000|2024-12-30 19:10:00|79.13|78.63|79.13|78.63|79.15|78.65|79.13|78.63|7
1735634820000|2024-12-31 08:47:00|77.13|76.63|77.07|76.57|77.13|76.63|77.05|76.55|16
1735585810000|2024-12-30 19:10:10|79.12|78.62|79.16|78.66|79.16|78.66|79.12|78.62|9
1735634830000|2024-12-31 08:47:10|77.06|76.56|77.12|76.62|77.12|76.62|77.05|76.55|14
1735585820000|2024-12-30 19:10:20|79.18|78.68|79.18|78.68|79.18|78.68|79.18|78.68|1
1735634840000|2024-12-31 08:47:20|77.13|76.63|77.16|76.66|77.19|76.69|77.13|76.63|11
1735585830000|2024-12-30 19:10:30|79.19|78.69|79.21|78.71|79.21|78.71|79.19|78.69|2
1735634850000|2024-12-31 08:47:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|7
1735585840000|2024-12-30 19:10:40|79.22|78.72|79.19|78.69|79.23|78.73|79.18|78.68|7
1735634860000|2024-12-31 08:47:40|77.12|76.62|77.1|76.6|77.12|76.62|77.07|76.57|7
1735585850000|2024-12-30 19:10:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735634870000|2024-12-31 08:47:50|77.09|76.59|77.08|76.58|77.1|76.6|77.08|76.58|10
1735585860000|2024-12-30 19:11:00|79.2|78.7|79.2|78.7|79.21|78.71|79.2|78.7|3
1735634880000|2024-12-31 08:48:00|77.09|76.59|77.07|76.57|77.09|76.59|77.04|76.54|15
1735585870000|2024-12-30 19:11:10|79.19|78.69|79.19|78.69|79.19|78.69|79.17|78.67|13
1735634890000|2024-12-31 08:48:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|5
1735585880000|2024-12-30 19:11:20|79.18|78.68|79.17|78.67|79.18|78.68|79.17|78.67|2
1735634900000|2024-12-31 08:48:20|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1735585890000|2024-12-30 19:11:30|79.18|78.68|79.18|78.68|79.18|78.68|79.17|78.67|7
1735634910000|2024-12-31 08:48:30|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1735585900000|2024-12-30 19:11:40|79.17|78.67|79.18|78.68|79.18|78.68|79.17|78.67|2
1735634920000|2024-12-31 08:48:40|77.02|76.52|77.15|76.65|77.15|76.65|77.02|76.52|16
1735585910000|2024-12-30 19:11:50|79.19|78.69|79.19|78.69|79.19|78.69|79.18|78.68|3
1735634930000|2024-12-31 08:48:50|77.13|76.63|77.12|76.62|77.15|76.65|77.11|76.61|11
1735585920000|2024-12-30 19:12:00|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735634940000|2024-12-31 08:49:00|77.13|76.63|77.07|76.57|77.13|76.63|77.06|76.56|14
1735585930000|2024-12-30 19:12:10|79.2|78.7|79.3|78.8|79.35|78.85|79.2|78.7|9
1735634950000|2024-12-31 08:49:10|77.08|76.58|77.12|76.62|77.13|76.63|77.07|76.57|12
1735585940000|2024-12-30 19:12:20|79.31|78.81|79.33|78.83|79.33|78.83|79.3|78.8|5
1735634960000|2024-12-31 08:49:20|77.13|76.63|77.12|76.62|77.15|76.65|77.12|76.62|7
1735585950000|2024-12-30 19:12:30|79.31|78.81|79.31|78.81|79.31|78.81|79.31|78.81|1
1735634970000|2024-12-31 08:49:30|77.11|76.61|77.03|76.53|77.11|76.61|77.03|76.53|9
1735585960000|2024-12-30 19:12:40|79.32|78.82|79.3|78.8|79.33|78.83|79.3|78.8|7
1735634980000|2024-12-31 08:49:40|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735585980000|2024-12-30 19:13:00|79.29|78.79|79.29|78.79|79.29|78.79|79.26|78.76|7
1735634990000|2024-12-31 08:49:50|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735585990000|2024-12-30 19:13:10|79.3|78.8|79.28|78.78|79.3|78.8|79.27|78.77|7
1735635000000|2024-12-31 08:50:00|77.04|76.54|77.01|76.51|77.05|76.55|76.99|76.49|11
1735586000000|2024-12-30 19:13:20|79.27|78.77|79.12|78.62|79.27|78.77|79.12|78.62|12
1735635010000|2024-12-31 08:50:10|77|76.5|76.95|76.45|77|76.5|76.95|76.45|6
1735586010000|2024-12-30 19:13:30|79.11|78.61|79.09|78.59|79.11|78.61|79.08|78.58|4
1735635020000|2024-12-31 08:50:20|76.96|76.46|76.97|76.47|77.02|76.52|76.96|76.46|9
1735586020000|2024-12-30 19:13:40|79.1|78.6|79.12|78.62|79.13|78.63|79.1|78.6|5
1735635030000|2024-12-31 08:50:30|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1735586030000|2024-12-30 19:13:50|79.13|78.63|79.12|78.62|79.15|78.65|79.11|78.61|8
1735635040000|2024-12-31 08:50:40|76.99|76.49|76.92|76.42|76.99|76.49|76.92|76.42|7
1735586040000|2024-12-30 19:14:00|79.11|78.61|79.09|78.59|79.12|78.62|79.09|78.59|5
1735635050000|2024-12-31 08:50:50|76.91|76.41|76.85|76.35|76.92|76.42|76.84|76.34|9
1735586050000|2024-12-30 19:14:10|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735635060000|2024-12-31 08:51:00|76.86|76.36|76.74|76.24|76.86|76.36|76.73|76.23|16
1735586070000|2024-12-30 19:14:30|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735635070000|2024-12-31 08:51:10|76.72|76.22|76.75|76.25|76.76|76.26|76.71|76.21|10
1735586080000|2024-12-30 19:14:40|79.11|78.61|79.12|78.62|79.12|78.62|79.1|78.6|6
1735635080000|2024-12-31 08:51:20|76.76|76.26|76.72|76.22|76.82|76.32|76.71|76.21|16
1735586090000|2024-12-30 19:14:50|79.13|78.63|79.12|78.62|79.13|78.63|79.11|78.61|3
1735635090000|2024-12-31 08:51:30|76.71|76.21|76.61|76.11|76.71|76.21|76.61|76.11|10
1735635100000|2024-12-31 08:51:40|76.6|76.1|76.67|76.17|76.67|76.17|76.58|76.08|12
1735586100000|2024-12-30 19:15:00|79.13|78.63|79.13|78.63|79.14|78.64|79.13|78.63|3
1735635110000|2024-12-31 08:51:50|76.68|76.18|76.77|76.27|76.78|76.28|76.68|76.18|8
1735586110000|2024-12-30 19:15:10|79.14|78.64|79.09|78.59|79.14|78.64|79.09|78.59|11
1735635120000|2024-12-31 08:52:00|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|14
1735586120000|2024-12-30 19:15:20|79.08|78.58|79.12|78.62|79.12|78.62|79.08|78.58|4
1735635130000|2024-12-31 08:52:10|76.72|76.22|76.66|76.16|76.76|76.26|76.66|76.16|17
1735586130000|2024-12-30 19:15:30|79.13|78.63|79.11|78.61|79.13|78.63|79.11|78.61|5
1735635140000|2024-12-31 08:52:20|76.71|76.21|76.7|76.2|76.71|76.21|76.66|76.16|15
1735586140000|2024-12-30 19:15:40|79.1|78.6|79.08|78.58|79.1|78.6|79.08|78.58|5
1735635150000|2024-12-31 08:52:30|76.69|76.19|76.8|76.3|76.8|76.3|76.68|76.18|13
1735586150000|2024-12-30 19:15:50|79.09|78.59|79.13|78.63|79.13|78.63|79.09|78.59|7
1735635160000|2024-12-31 08:52:40|76.79|76.29|76.82|76.32|76.82|76.32|76.78|76.28|11
1735586160000|2024-12-30 19:16:00|79.14|78.64|79.18|78.68|79.2|78.7|79.14|78.64|10
1735635170000|2024-12-31 08:52:50|76.81|76.31|76.79|76.29|76.82|76.32|76.78|76.28|12
1735586170000|2024-12-30 19:16:10|79.17|78.67|79.11|78.61|79.17|78.67|79.1|78.6|7
1735635180000|2024-12-31 08:53:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1735586180000|2024-12-30 19:16:20|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735635190000|2024-12-31 08:53:10|76.75|76.25|76.79|76.29|76.79|76.29|76.75|76.25|4
1735586190000|2024-12-30 19:16:30|79.11|78.61|79.17|78.67|79.17|78.67|79.11|78.61|6
1735635200000|2024-12-31 08:53:20|76.81|76.31|76.82|76.32|76.83|76.33|76.8|76.3|7
1735586200000|2024-12-30 19:16:40|79.16|78.66|79.16|78.66|79.16|78.66|79.14|78.64|5
1735635210000|2024-12-31 08:53:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|5
1735586210000|2024-12-30 19:16:50|79.17|78.67|79.19|78.69|79.2|78.7|79.17|78.67|12
1735635220000|2024-12-31 08:53:40|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|11
1735586220000|2024-12-30 19:17:00|79.18|78.68|79.16|78.66|79.18|78.68|79.14|78.64|11
1735635230000|2024-12-31 08:53:50|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|9
1735586230000|2024-12-30 19:17:10|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|6
1735635240000|2024-12-31 08:54:00|76.91|76.41|76.86|76.36|76.91|76.41|76.85|76.35|18
1735586240000|2024-12-30 19:17:20|79.15|78.65|79.13|78.63|79.15|78.65|79.11|78.61|5
1735635250000|2024-12-31 08:54:10|76.87|76.37|76.88|76.38|76.89|76.39|76.87|76.37|6
1735586250000|2024-12-30 19:17:30|79.14|78.64|79.1|78.6|79.16|78.66|79.09|78.59|13
1735635260000|2024-12-31 08:54:20|76.89|76.39|76.89|76.39|76.93|76.43|76.89|76.39|7
1735586260000|2024-12-30 19:17:40|79.09|78.59|79.09|78.59|79.15|78.65|79.09|78.59|10
1735635270000|2024-12-31 08:54:30|76.9|76.4|76.88|76.38|76.92|76.42|76.87|76.37|10
1735586270000|2024-12-30 19:17:50|79.1|78.6|79.06|78.56|79.1|78.6|79.05|78.55|8
1735635280000|2024-12-31 08:54:40|76.89|76.39|76.9|76.4|76.91|76.41|76.86|76.36|11
1735586280000|2024-12-30 19:18:00|79.05|78.55|78.94|78.44|79.05|78.55|78.94|78.44|10
1735635290000|2024-12-31 08:54:50|76.89|76.39|76.87|76.37|76.9|76.4|76.87|76.37|8
1735586290000|2024-12-30 19:18:10|78.95|78.45|79.01|78.51|79.02|78.52|78.94|78.44|8
1735635300000|2024-12-31 08:55:00|76.88|76.38|76.95|76.45|76.95|76.45|76.88|76.38|8
1735586300000|2024-12-30 19:18:20|79|78.5|79|78.5|79.01|78.51|78.98|78.48|6
1735635310000|2024-12-31 08:55:10|76.97|76.47|77.03|76.53|77.05|76.55|76.96|76.46|15
1735586310000|2024-12-30 19:18:30|79.01|78.51|79.1|78.6|79.1|78.6|79.01|78.51|10
1735635320000|2024-12-31 08:55:20|77.04|76.54|77.06|76.56|77.06|76.56|77.02|76.52|10
1735586320000|2024-12-30 19:18:40|79.09|78.59|79.09|78.59|79.09|78.59|79.07|78.57|5
1735635330000|2024-12-31 08:55:30|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|7
1735586330000|2024-12-30 19:18:50|79.08|78.58|79.03|78.53|79.08|78.58|79.02|78.52|9
1735635340000|2024-12-31 08:55:40|77.12|76.62|77.08|76.58|77.13|76.63|77.08|76.58|7
1735586340000|2024-12-30 19:19:00|79.04|78.54|79.08|78.58|79.08|78.58|79.04|78.54|7
1735635350000|2024-12-31 08:55:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735586350000|2024-12-30 19:19:10|79.09|78.59|79.06|78.56|79.09|78.59|79.06|78.56|8
1735635360000|2024-12-31 08:56:00|77.1|76.6|77.1|76.6|77.17|76.67|77.09|76.59|14
1735586360000|2024-12-30 19:19:20|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|7
1735635370000|2024-12-31 08:56:10|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|9
1735586370000|2024-12-30 19:19:30|79.08|78.58|79.1|78.6|79.1|78.6|79.07|78.57|5
1735635380000|2024-12-31 08:56:20|77.12|76.62|77.13|76.63|77.13|76.63|77.1|76.6|7
1735586380000|2024-12-30 19:19:40|79.09|78.59|79.08|78.58|79.09|78.59|79.07|78.57|4
1735635390000|2024-12-31 08:56:30|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|7
1735586390000|2024-12-30 19:19:50|79.07|78.57|79.02|78.52|79.07|78.57|79.02|78.52|5
1735635400000|2024-12-31 08:56:40|77.07|76.57|77.04|76.54|77.07|76.57|77|76.5|14
1735586400000|2024-12-30 19:20:00|79.04|78.54|79.07|78.57|79.07|78.57|79.03|78.53|8
1735635410000|2024-12-31 08:56:50|77.03|76.53|77.02|76.52|77.05|76.55|76.99|76.49|11
1735586410000|2024-12-30 19:20:10|79.06|78.56|79|78.5|79.1|78.6|79|78.5|9
1735635420000|2024-12-31 08:57:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|4
1735586420000|2024-12-30 19:20:20|78.99|78.49|79.01|78.51|79.03|78.53|78.97|78.47|6
1735635430000|2024-12-31 08:57:10|77.05|76.55|76.97|76.47|77.05|76.55|76.97|76.47|9
1735586430000|2024-12-30 19:20:30|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735635440000|2024-12-31 08:57:20|76.98|76.48|76.99|76.49|77|76.5|76.97|76.47|11
1735586440000|2024-12-30 19:20:40|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|5
1735635450000|2024-12-31 08:57:30|76.98|76.48|76.97|76.47|76.98|76.48|76.96|76.46|7
1735586450000|2024-12-30 19:20:50|78.9|78.4|78.87|78.37|78.9|78.4|78.87|78.37|6
1735635460000|2024-12-31 08:57:40|76.98|76.48|77|76.5|77|76.5|76.98|76.48|5
1735586460000|2024-12-30 19:21:00|78.89|78.39|78.95|78.45|78.96|78.46|78.89|78.39|14
1735635470000|2024-12-31 08:57:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|6
1735586470000|2024-12-30 19:21:10|78.96|78.46|78.99|78.49|78.99|78.49|78.96|78.46|6
1735635480000|2024-12-31 08:58:00|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|6
1735586480000|2024-12-30 19:21:20|79|78.5|78.98|78.48|79.02|78.52|78.98|78.48|6
1735635490000|2024-12-31 08:58:10|76.97|76.47|76.98|76.48|77.04|76.54|76.97|76.47|9
1735586490000|2024-12-30 19:21:30|78.97|78.47|78.96|78.46|78.98|78.48|78.96|78.46|4
1735635500000|2024-12-31 08:58:20|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1735586500000|2024-12-30 19:21:40|78.95|78.45|78.92|78.42|78.95|78.45|78.92|78.42|4
1735635510000|2024-12-31 08:58:30|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|2
1735586510000|2024-12-30 19:21:50|78.89|78.39|78.91|78.41|78.91|78.41|78.85|78.35|9
1735635520000|2024-12-31 08:58:40|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735586520000|2024-12-30 19:22:00|78.92|78.42|78.94|78.44|78.94|78.44|78.91|78.41|11
1735635530000|2024-12-31 08:58:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1735586530000|2024-12-30 19:22:10|78.93|78.43|78.86|78.36|78.93|78.43|78.86|78.36|11
1735635540000|2024-12-31 08:59:00|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1735586540000|2024-12-30 19:22:20|78.85|78.35|78.79|78.29|78.85|78.35|78.76|78.26|13
1735635560000|2024-12-31 08:59:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735586550000|2024-12-30 19:22:30|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|3
1735635570000|2024-12-31 08:59:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1735586560000|2024-12-30 19:22:40|78.76|78.26|78.75|78.25|78.77|78.27|78.74|78.24|8
1735635580000|2024-12-31 08:59:40|76.99|76.49|76.9|76.4|76.99|76.49|76.9|76.4|8
1735586570000|2024-12-30 19:22:50|78.74|78.24|78.73|78.23|78.75|78.25|78.72|78.22|8
1735635590000|2024-12-31 08:59:50|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1735586580000|2024-12-30 19:23:00|78.72|78.22|78.73|78.23|78.73|78.23|78.71|78.21|8
1735635600000|2024-12-31 09:00:00|76.92|76.42|76.87|76.37|76.93|76.43|76.87|76.37|16
1735586590000|2024-12-30 19:23:10|78.72|78.22|78.65|78.15|78.72|78.22|78.65|78.15|10
1735635610000|2024-12-31 09:00:10|76.88|76.38|76.92|76.42|76.92|76.42|76.85|76.35|12
1735586600000|2024-12-30 19:23:20|78.66|78.16|78.62|78.12|78.66|78.16|78.62|78.12|4
1735635620000|2024-12-31 09:00:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1735586610000|2024-12-30 19:23:30|78.63|78.13|78.61|78.11|78.63|78.13|78.61|78.11|3
1735635630000|2024-12-31 09:00:30|76.91|76.41|76.84|76.34|76.91|76.41|76.83|76.33|8
1735586620000|2024-12-30 19:23:40|78.63|78.13|78.66|78.16|78.66|78.16|78.62|78.12|6
1735635640000|2024-12-31 09:00:40|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|7
1735586630000|2024-12-30 19:23:50|78.65|78.15|78.72|78.22|78.72|78.22|78.64|78.14|9
1735635650000|2024-12-31 09:00:50|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735586640000|2024-12-30 19:24:00|78.73|78.23|78.72|78.22|78.76|78.26|78.72|78.22|10
1735635660000|2024-12-31 09:01:00|76.88|76.38|76.84|76.34|76.9|76.4|76.83|76.33|14
1735586650000|2024-12-30 19:24:10|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735635670000|2024-12-31 09:01:10|76.87|76.37|76.9|76.4|76.9|76.4|76.86|76.36|6
1735586660000|2024-12-30 19:24:20|78.66|78.16|78.62|78.12|78.68|78.18|78.62|78.12|10
1735635680000|2024-12-31 09:01:20|76.89|76.39|76.89|76.39|76.89|76.39|76.84|76.34|9
1735586670000|2024-12-30 19:24:30|78.66|78.16|78.66|78.16|78.66|78.16|78.65|78.15|3
1735635690000|2024-12-31 09:01:30|76.9|76.4|76.84|76.34|76.9|76.4|76.82|76.32|14
1735586680000|2024-12-30 19:24:40|78.67|78.17|78.64|78.14|78.69|78.19|78.63|78.13|8
1735635700000|2024-12-31 09:01:40|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|5
1735586690000|2024-12-30 19:24:50|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735635710000|2024-12-31 09:01:50|76.9|76.4|76.87|76.37|76.9|76.4|76.85|76.35|8
1735586700000|2024-12-30 19:25:00|78.63|78.13|78.66|78.16|78.66|78.16|78.63|78.13|7
1735635720000|2024-12-31 09:02:00|76.86|76.36|76.92|76.42|76.92|76.42|76.86|76.36|13
1735586710000|2024-12-30 19:25:10|78.65|78.15|78.63|78.13|78.65|78.15|78.62|78.12|5
1735635730000|2024-12-31 09:02:10|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|9
1735586720000|2024-12-30 19:25:20|78.64|78.14|78.69|78.19|78.69|78.19|78.63|78.13|8
1735635740000|2024-12-31 09:02:20|76.95|76.45|76.93|76.43|76.96|76.46|76.92|76.42|7
1735586730000|2024-12-30 19:25:30|78.71|78.21|78.7|78.2|78.71|78.21|78.7|78.2|2
1735635750000|2024-12-31 09:02:30|76.94|76.44|76.85|76.35|76.95|76.45|76.85|76.35|12
1735586740000|2024-12-30 19:25:40|78.69|78.19|78.66|78.16|78.71|78.21|78.66|78.16|7
1735635760000|2024-12-31 09:02:40|76.84|76.34|76.81|76.31|76.84|76.34|76.76|76.26|16
1735586750000|2024-12-30 19:25:50|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1735635770000|2024-12-31 09:02:50|76.82|76.32|76.83|76.33|76.85|76.35|76.82|76.32|12
1735586760000|2024-12-30 19:26:00|78.66|78.16|78.74|78.24|78.74|78.24|78.66|78.16|6
1735635780000|2024-12-31 09:03:00|76.84|76.34|76.84|76.34|76.86|76.36|76.83|76.33|9
1735586770000|2024-12-30 19:26:10|78.73|78.23|78.75|78.25|78.75|78.25|78.73|78.23|4
1735635790000|2024-12-31 09:03:10|76.83|76.33|76.75|76.25|76.83|76.33|76.75|76.25|10
1735586780000|2024-12-30 19:26:20|78.81|78.31|78.89|78.39|78.91|78.41|78.81|78.31|17
1735635800000|2024-12-31 09:03:20|76.76|76.26|76.74|76.24|76.77|76.27|76.74|76.24|4
1735586790000|2024-12-30 19:26:30|78.9|78.4|78.9|78.4|78.91|78.41|78.89|78.39|8
1735635810000|2024-12-31 09:03:30|76.75|76.25|76.73|76.23|76.78|76.28|76.72|76.22|10
1735586800000|2024-12-30 19:26:40|78.91|78.41|78.92|78.42|78.92|78.42|78.91|78.41|4
1735635820000|2024-12-31 09:03:40|76.72|76.22|76.73|76.23|76.74|76.24|76.71|76.21|7
1735586810000|2024-12-30 19:26:50|78.91|78.41|78.89|78.39|78.93|78.43|78.89|78.39|7
1735635830000|2024-12-31 09:03:50|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|6
1735586820000|2024-12-30 19:27:00|78.9|78.4|78.91|78.41|78.92|78.42|78.9|78.4|5
1735635840000|2024-12-31 09:04:00|76.77|76.27|76.78|76.28|76.81|76.31|76.76|76.26|12
1735586830000|2024-12-30 19:27:10|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735635850000|2024-12-31 09:04:10|76.77|76.27|76.79|76.29|76.81|76.31|76.75|76.25|11
1735586850000|2024-12-30 19:27:30|78.95|78.45|79|78.5|79|78.5|78.95|78.45|4
1735635860000|2024-12-31 09:04:20|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|8
1735586860000|2024-12-30 19:27:40|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735635870000|2024-12-31 09:04:30|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|7
1735586900000|2024-12-30 19:28:20|79.04|78.54|79.06|78.56|79.09|78.59|79.04|78.54|7
1735635880000|2024-12-31 09:04:40|76.81|76.31|76.78|76.28|76.81|76.31|76.78|76.28|2
1735586910000|2024-12-30 19:28:30|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735635890000|2024-12-31 09:04:50|76.79|76.29|76.79|76.29|76.81|76.31|76.78|76.28|11
1735586920000|2024-12-30 19:28:40|79.06|78.56|79.02|78.52|79.06|78.56|79.02|78.52|8
1735635900000|2024-12-31 09:05:00|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|3
1735586930000|2024-12-30 19:28:50|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735635910000|2024-12-31 09:05:10|76.76|76.26|76.81|76.31|76.82|76.32|76.76|76.26|9
1735586940000|2024-12-30 19:29:00|79.01|78.51|79.01|78.51|79.01|78.51|78.97|78.47|6
1735635920000|2024-12-31 09:05:20|76.82|76.32|76.79|76.29|76.83|76.33|76.77|76.27|12
1735586950000|2024-12-30 19:29:10|79|78.5|79|78.5|79|78.5|79|78.5|1
1735635930000|2024-12-31 09:05:30|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|8
1735586980000|2024-12-30 19:29:40|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|5
1735635940000|2024-12-31 09:05:40|76.84|76.34|76.87|76.37|76.88|76.38|76.84|76.34|8
1735586990000|2024-12-30 19:29:50|79|78.5|78.97|78.47|79|78.5|78.97|78.47|4
1735635950000|2024-12-31 09:05:50|76.86|76.36|76.81|76.31|76.86|76.36|76.81|76.31|6
1735587000000|2024-12-30 19:30:00|78.98|78.48|78.95|78.45|78.98|78.48|78.95|78.45|4
1735635960000|2024-12-31 09:06:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|9
1735587010000|2024-12-30 19:30:10|78.96|78.46|78.94|78.44|79|78.5|78.94|78.44|10
1735635970000|2024-12-31 09:06:10|76.81|76.31|76.8|76.3|76.83|76.33|76.8|76.3|8
1735587020000|2024-12-30 19:30:20|78.96|78.46|78.97|78.47|78.98|78.48|78.96|78.46|6
1735635980000|2024-12-31 09:06:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|3
1735587030000|2024-12-30 19:30:30|78.96|78.46|78.92|78.42|78.96|78.46|78.92|78.42|7
1735635990000|2024-12-31 09:06:30|76.8|76.3|76.75|76.25|76.8|76.3|76.75|76.25|4
1735587040000|2024-12-30 19:30:40|78.93|78.43|78.96|78.46|78.96|78.46|78.93|78.43|3
1735636000000|2024-12-31 09:06:40|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1735587050000|2024-12-30 19:30:50|78.97|78.47|78.99|78.49|78.99|78.49|78.97|78.47|3
1735636010000|2024-12-31 09:06:50|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735587060000|2024-12-30 19:31:00|79|78.5|79.04|78.54|79.04|78.54|79|78.5|6
1735636020000|2024-12-31 09:07:00|76.81|76.31|76.86|76.36|76.86|76.36|76.8|76.3|6
1735587080000|2024-12-30 19:31:20|79.02|78.52|78.98|78.48|79.02|78.52|78.98|78.48|4
1735636030000|2024-12-31 09:07:10|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|6
1735587090000|2024-12-30 19:31:30|78.97|78.47|79|78.5|79.01|78.51|78.93|78.43|16
1735636040000|2024-12-31 09:07:20|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|7
1735587100000|2024-12-30 19:31:40|79.01|78.51|78.98|78.48|79.01|78.51|78.95|78.45|8
1735636050000|2024-12-31 09:07:30|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|11
1735587110000|2024-12-30 19:31:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735636060000|2024-12-31 09:07:40|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1735587120000|2024-12-30 19:32:00|79|78.5|79|78.5|79|78.5|79|78.5|1
1735636070000|2024-12-31 09:07:50|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1735587130000|2024-12-30 19:32:10|78.99|78.49|78.99|78.49|78.99|78.49|78.97|78.47|7
1735636080000|2024-12-31 09:08:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735587140000|2024-12-30 19:32:20|79|78.5|79.01|78.51|79.01|78.51|79|78.5|2
1735636090000|2024-12-31 09:08:10|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|5
1735587150000|2024-12-30 19:32:30|79.03|78.53|79.01|78.51|79.04|78.54|79.01|78.51|12
1735636100000|2024-12-31 09:08:20|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|5
1735587160000|2024-12-30 19:32:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735636110000|2024-12-31 09:08:30|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1735587170000|2024-12-30 19:32:50|79|78.5|78.97|78.47|79.02|78.52|78.97|78.47|11
1735636120000|2024-12-31 09:08:40|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1735587180000|2024-12-30 19:33:00|78.96|78.46|79.02|78.52|79.03|78.53|78.95|78.45|15
1735636130000|2024-12-31 09:08:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1735587190000|2024-12-30 19:33:10|79.01|78.51|79.01|78.51|79.03|78.53|79.01|78.51|6
1735636140000|2024-12-31 09:09:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735587210000|2024-12-30 19:33:30|79|78.5|78.99|78.49|79|78.5|78.98|78.48|8
1735636150000|2024-12-31 09:09:10|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1735587220000|2024-12-30 19:33:40|78.98|78.48|78.96|78.46|78.99|78.49|78.95|78.45|7
1735636160000|2024-12-31 09:09:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1735587230000|2024-12-30 19:33:50|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735636180000|2024-12-31 09:09:40|76.83|76.33|76.92|76.42|76.92|76.42|76.83|76.33|8
1735587240000|2024-12-30 19:34:00|78.97|78.47|78.98|78.48|78.99|78.49|78.97|78.47|3
1735636190000|2024-12-31 09:09:50|76.93|76.43|76.96|76.46|76.97|76.47|76.92|76.42|9
1735587260000|2024-12-30 19:34:20|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735636200000|2024-12-31 09:10:00|76.95|76.45|77.02|76.52|77.03|76.53|76.95|76.45|11
1735587270000|2024-12-30 19:34:30|79|78.5|79.04|78.54|79.04|78.54|79|78.5|3
1735636210000|2024-12-31 09:10:10|77.03|76.53|77.05|76.55|77.06|76.56|77.03|76.53|6
1735587280000|2024-12-30 19:34:40|79.05|78.55|79.04|78.54|79.05|78.55|79.03|78.53|4
1735636220000|2024-12-31 09:10:20|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735587290000|2024-12-30 19:34:50|79.03|78.53|79.08|78.58|79.09|78.59|79.03|78.53|7
1735636230000|2024-12-31 09:10:30|77.02|76.52|77.05|76.55|77.1|76.6|77.02|76.52|13
1735587300000|2024-12-30 19:35:00|79.1|78.6|79.15|78.65|79.15|78.65|79.1|78.6|9
1735636240000|2024-12-31 09:10:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|4
1735587310000|2024-12-30 19:35:10|79.14|78.64|79.15|78.65|79.15|78.65|79.14|78.64|2
1735636250000|2024-12-31 09:10:50|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735587320000|2024-12-30 19:35:20|79.14|78.64|79.09|78.59|79.14|78.64|79.08|78.58|8
1735636260000|2024-12-31 09:11:00|77.07|76.57|77.11|76.61|77.12|76.62|77.07|76.57|5
1735587330000|2024-12-30 19:35:30|79.08|78.58|79.05|78.55|79.08|78.58|79.03|78.53|7
1735636270000|2024-12-31 09:11:10|77.1|76.6|77.04|76.54|77.1|76.6|77.03|76.53|9
1735587340000|2024-12-30 19:35:40|79.06|78.56|79.09|78.59|79.13|78.63|79.06|78.56|10
1735636280000|2024-12-31 09:11:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1735587350000|2024-12-30 19:35:50|79.1|78.6|79.09|78.59|79.1|78.6|79.08|78.58|3
1735636300000|2024-12-31 09:11:40|77.06|76.56|77.05|76.55|77.07|76.57|77.05|76.55|6
1735587360000|2024-12-30 19:36:00|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|11
1735636310000|2024-12-31 09:11:50|77.06|76.56|77.06|76.56|77.1|76.6|77.05|76.55|9
1735587370000|2024-12-30 19:36:10|79.03|78.53|79.05|78.55|79.06|78.56|79.03|78.53|7
1735636320000|2024-12-31 09:12:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1735587380000|2024-12-30 19:36:20|79.06|78.56|79.11|78.61|79.12|78.62|79.05|78.55|7
1735636330000|2024-12-31 09:12:10|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735587390000|2024-12-30 19:36:30|79.1|78.6|79.13|78.63|79.15|78.65|79.08|78.58|7
1735636340000|2024-12-31 09:12:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|2
1735587400000|2024-12-30 19:36:40|79.12|78.62|79.12|78.62|79.13|78.63|79.12|78.62|5
1735636350000|2024-12-31 09:12:30|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|5
1735587410000|2024-12-30 19:36:50|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735636360000|2024-12-31 09:12:40|77.06|76.56|77.05|76.55|77.07|76.57|77.01|76.51|13
1735587420000|2024-12-30 19:37:00|79.12|78.62|79.07|78.57|79.12|78.62|79.06|78.56|9
1735636370000|2024-12-31 09:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735587440000|2024-12-30 19:37:20|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735636380000|2024-12-31 09:13:00|77.05|76.55|77.09|76.59|77.09|76.59|77.05|76.55|3
1735587450000|2024-12-30 19:37:30|79.06|78.56|79.07|78.57|79.08|78.58|79.06|78.56|4
1735636400000|2024-12-31 09:13:20|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735587460000|2024-12-30 19:37:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735636410000|2024-12-31 09:13:30|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|2
1735587470000|2024-12-30 19:37:50|79.06|78.56|79.06|78.56|79.07|78.57|79.06|78.56|3
1735636420000|2024-12-31 09:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|6
1735587480000|2024-12-30 19:38:00|79.05|78.55|79.07|78.57|79.07|78.57|79.04|78.54|11
1735636430000|2024-12-31 09:13:50|77.09|76.59|77.11|76.61|77.11|76.61|77.09|76.59|3
1735587500000|2024-12-30 19:38:20|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735636440000|2024-12-31 09:14:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735587510000|2024-12-30 19:38:30|79.04|78.54|79.03|78.53|79.04|78.54|79.02|78.52|6
1735636460000|2024-12-31 09:14:20|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|4
1735587520000|2024-12-30 19:38:40|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|5
1735636470000|2024-12-31 09:14:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|4
1735587530000|2024-12-30 19:38:50|79.07|78.57|79.07|78.57|79.07|78.57|79.07|78.57|1
1735636480000|2024-12-31 09:14:40|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1735587540000|2024-12-30 19:39:00|79.06|78.56|79.05|78.55|79.06|78.56|79.02|78.52|8
1735636490000|2024-12-31 09:14:50|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1735587550000|2024-12-30 19:39:10|79.06|78.56|79.07|78.57|79.07|78.57|79.06|78.56|4
1735587570000|2024-12-30 19:39:30|79.06|78.56|79.07|78.57|79.08|78.58|79.05|78.55|8
1735636500000|2024-12-31 09:15:00|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735587580000|2024-12-30 19:39:40|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735636510000|2024-12-31 09:15:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1735587590000|2024-12-30 19:39:50|79.06|78.56|79.07|78.57|79.07|78.57|79.04|78.54|4
1735636520000|2024-12-31 09:15:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735636530000|2024-12-31 09:15:30|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1735587600000|2024-12-30 19:40:00|79.06|78.56|79.06|78.56|79.06|78.56|79.06|78.56|1
1735636540000|2024-12-31 09:15:40|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1735587610000|2024-12-30 19:40:10|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735636550000|2024-12-31 09:15:50|77.01|76.51|76.96|76.46|77.04|76.54|76.96|76.46|12
1735587620000|2024-12-30 19:40:20|79.05|78.55|79.03|78.53|79.06|78.56|79.03|78.53|5
1735636560000|2024-12-31 09:16:00|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|6
1735587630000|2024-12-30 19:40:30|79.04|78.54|79.08|78.58|79.08|78.58|79.02|78.52|9
1735636570000|2024-12-31 09:16:10|77.02|76.52|76.94|76.44|77.02|76.52|76.94|76.44|8
1735587640000|2024-12-30 19:40:40|79.09|78.59|79.07|78.57|79.09|78.59|79.07|78.57|5
1735636580000|2024-12-31 09:16:20|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|10
1735587650000|2024-12-30 19:40:50|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735636590000|2024-12-31 09:16:30|76.96|76.46|77|76.5|77|76.5|76.96|76.46|4
1735587660000|2024-12-30 19:41:00|79.06|78.56|79.03|78.53|79.06|78.56|79.02|78.52|7
1735636600000|2024-12-31 09:16:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|5
1735587670000|2024-12-30 19:41:10|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|3
1735636610000|2024-12-31 09:16:50|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|6
1735587680000|2024-12-30 19:41:20|79.05|78.55|79.05|78.55|79.06|78.56|79.04|78.54|7
1735636620000|2024-12-31 09:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735587690000|2024-12-30 19:41:30|79.04|78.54|79.06|78.56|79.06|78.56|79.04|78.54|7
1735636630000|2024-12-31 09:17:10|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1735587700000|2024-12-30 19:41:40|79.07|78.57|79.09|78.59|79.09|78.59|79.07|78.57|2
1735636640000|2024-12-31 09:17:20|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1735587710000|2024-12-30 19:41:50|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735636650000|2024-12-31 09:17:30|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|7
1735587720000|2024-12-30 19:42:00|79.07|78.57|79.06|78.56|79.07|78.57|79.06|78.56|2
1735636660000|2024-12-31 09:17:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|9
1735587740000|2024-12-30 19:42:20|79.07|78.57|79.13|78.63|79.13|78.63|79.07|78.57|8
1735636670000|2024-12-31 09:17:50|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1735587750000|2024-12-30 19:42:30|79.12|78.62|79.08|78.58|79.12|78.62|79.08|78.58|2
1735636680000|2024-12-31 09:18:00|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735587760000|2024-12-30 19:42:40|79.09|78.59|79.09|78.59|79.09|78.59|79.09|78.59|1
1735636690000|2024-12-31 09:18:10|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735587770000|2024-12-30 19:42:50|79.08|78.58|79.03|78.53|79.08|78.58|79.03|78.53|2
1735636700000|2024-12-31 09:18:20|77.29|76.79|77.3|76.8|77.32|76.82|77.27|76.77|9
1735587780000|2024-12-30 19:43:00|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735636710000|2024-12-31 09:18:30|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1735587790000|2024-12-30 19:43:10|79.03|78.53|79.07|78.57|79.07|78.57|79.03|78.53|7
1735636720000|2024-12-31 09:18:40|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|8
1735587800000|2024-12-30 19:43:20|79.08|78.58|79.04|78.54|79.08|78.58|79.03|78.53|7
1735636730000|2024-12-31 09:18:50|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|5
1735587810000|2024-12-30 19:43:30|79.03|78.53|79.03|78.53|79.04|78.54|79.03|78.53|3
1735636740000|2024-12-31 09:19:00|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|7
1735587820000|2024-12-30 19:43:40|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|3
1735636750000|2024-12-31 09:19:10|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|6
1735587830000|2024-12-30 19:43:50|79.01|78.51|78.99|78.49|79.01|78.51|78.98|78.48|6
1735636760000|2024-12-31 09:19:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735587840000|2024-12-30 19:44:00|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|8
1735636770000|2024-12-31 09:19:30|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735587850000|2024-12-30 19:44:10|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735636780000|2024-12-31 09:19:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735587860000|2024-12-30 19:44:20|78.92|78.42|78.94|78.44|78.94|78.44|78.92|78.42|3
1735636790000|2024-12-31 09:19:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735587870000|2024-12-30 19:44:30|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735636800000|2024-12-31 09:20:00|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|6
1735587880000|2024-12-30 19:44:40|78.97|78.47|78.98|78.48|78.98|78.48|78.97|78.47|2
1735636810000|2024-12-31 09:20:10|77.3|76.8|77.27|76.77|77.32|76.82|77.27|76.77|7
1735587890000|2024-12-30 19:44:50|78.97|78.47|78.97|78.47|78.97|78.47|78.96|78.46|3
1735636820000|2024-12-31 09:20:20|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1735587900000|2024-12-30 19:45:00|78.96|78.46|79|78.5|79|78.5|78.96|78.46|5
1735636830000|2024-12-31 09:20:30|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|8
1735587910000|2024-12-30 19:45:10|79.01|78.51|79.02|78.52|79.02|78.52|79|78.5|4
1735636840000|2024-12-31 09:20:40|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735587920000|2024-12-30 19:45:20|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735636850000|2024-12-31 09:20:50|77.29|76.79|77.28|76.78|77.32|76.82|77.28|76.78|6
1735587930000|2024-12-30 19:45:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735636860000|2024-12-31 09:21:00|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|10
1735587940000|2024-12-30 19:45:40|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|3
1735636870000|2024-12-31 09:21:10|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|8
1735587950000|2024-12-30 19:45:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735636880000|2024-12-31 09:21:20|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|6
1735587960000|2024-12-30 19:46:00|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735636890000|2024-12-31 09:21:30|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|4
1735587970000|2024-12-30 19:46:10|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735636900000|2024-12-31 09:21:40|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|8
1735587980000|2024-12-30 19:46:20|79.03|78.53|79.02|78.52|79.03|78.53|79.01|78.51|4
1735636910000|2024-12-31 09:21:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|7
1735587990000|2024-12-30 19:46:30|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735636920000|2024-12-31 09:22:00|77.22|76.72|77.25|76.75|77.25|76.75|77.21|76.71|5
1735588000000|2024-12-30 19:46:40|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735636930000|2024-12-31 09:22:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735588010000|2024-12-30 19:46:50|79.06|78.56|79.08|78.58|79.08|78.58|79.05|78.55|8
1735636940000|2024-12-31 09:22:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|3
1735588020000|2024-12-30 19:47:00|79.07|78.57|79.05|78.55|79.07|78.57|79.04|78.54|5
1735636950000|2024-12-31 09:22:30|77.24|76.74|77.25|76.75|77.25|76.75|77.22|76.72|4
1735588030000|2024-12-30 19:47:10|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|4
1735636960000|2024-12-31 09:22:40|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|7
1735588040000|2024-12-30 19:47:20|79.04|78.54|79.04|78.54|79.04|78.54|79.03|78.53|5
1735636990000|2024-12-31 09:23:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735588050000|2024-12-30 19:47:30|79.05|78.55|79.07|78.57|79.07|78.57|79.05|78.55|5
1735637000000|2024-12-31 09:23:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|7
1735588060000|2024-12-30 19:47:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735637010000|2024-12-31 09:23:30|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735588080000|2024-12-30 19:48:00|79.05|78.55|79.05|78.55|79.05|78.55|79.03|78.53|5
1735637020000|2024-12-31 09:23:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735588090000|2024-12-30 19:48:10|79.04|78.54|79.03|78.53|79.04|78.54|79.03|78.53|2
1735637030000|2024-12-31 09:23:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1735588100000|2024-12-30 19:48:20|79.02|78.52|79.04|78.54|79.04|78.54|79.02|78.52|3
1735637040000|2024-12-31 09:24:00|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|10
1735588110000|2024-12-30 19:48:30|79.05|78.55|79.03|78.53|79.05|78.55|79.03|78.53|3
1735637050000|2024-12-31 09:24:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735588120000|2024-12-30 19:48:40|79.04|78.54|79.07|78.57|79.07|78.57|79.04|78.54|4
1735637060000|2024-12-31 09:24:20|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|3
1735588130000|2024-12-30 19:48:50|79.06|78.56|79.05|78.55|79.06|78.56|79.05|78.55|2
1735637070000|2024-12-31 09:24:30|77.28|76.78|77.33|76.83|77.36|76.86|77.28|76.78|4
1735588140000|2024-12-30 19:49:00|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|6
1735637080000|2024-12-31 09:24:40|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1735588150000|2024-12-30 19:49:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735637090000|2024-12-31 09:24:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1735588170000|2024-12-30 19:49:30|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735637100000|2024-12-31 09:25:00|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|6
1735588180000|2024-12-30 19:49:40|79|78.5|78.99|78.49|79|78.5|78.99|78.49|2
1735637110000|2024-12-31 09:25:10|77.28|76.78|77.34|76.84|77.34|76.84|77.28|76.78|5
1735588190000|2024-12-30 19:49:50|78.98|78.48|78.96|78.46|78.98|78.48|78.95|78.45|5
1735637120000|2024-12-31 09:25:20|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1735588200000|2024-12-30 19:50:00|78.97|78.47|79|78.5|79|78.5|78.97|78.47|4
1735637130000|2024-12-31 09:25:30|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|8
1735588210000|2024-12-30 19:50:10|79.01|78.51|79.02|78.52|79.02|78.52|79.01|78.51|2
1735637140000|2024-12-31 09:25:40|77.42|76.92|77.43|76.93|77.43|76.93|77.41|76.91|4
1735588230000|2024-12-30 19:50:30|79.04|78.54|79.03|78.53|79.06|78.56|79.03|78.53|5
1735637150000|2024-12-31 09:25:50|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735637160000|2024-12-31 09:26:00|77.46|76.96|77.49|76.99|77.51|77.01|77.46|76.96|9
1735588240000|2024-12-30 19:50:40|79.04|78.54|79.01|78.51|79.04|78.54|79|78.5|4
1735637170000|2024-12-31 09:26:10|77.5|77|77.48|76.98|77.5|77|77.48|76.98|3
1735588250000|2024-12-30 19:50:50|79|78.5|78.98|78.48|79|78.5|78.98|78.48|3
1735637180000|2024-12-31 09:26:20|77.49|76.99|77.45|76.95|77.5|77|77.45|76.95|9
1735588260000|2024-12-30 19:51:00|78.97|78.47|79.02|78.52|79.02|78.52|78.96|78.46|7
1735637190000|2024-12-31 09:26:30|77.47|76.97|77.5|77|77.5|77|77.46|76.96|4
1735588270000|2024-12-30 19:51:10|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|5
1735637200000|2024-12-31 09:26:40|77.51|77.01|77.48|76.98|77.51|77.01|77.47|76.97|5
1735588280000|2024-12-30 19:51:20|79.03|78.53|79.03|78.53|79.05|78.55|79.02|78.52|6
1735637210000|2024-12-31 09:26:50|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|2
1735588290000|2024-12-30 19:51:30|79.04|78.54|79.04|78.54|79.05|78.55|79.04|78.54|3
1735637220000|2024-12-31 09:27:00|77.46|76.96|77.43|76.93|77.47|76.97|77.43|76.93|7
1735588300000|2024-12-30 19:51:40|79.05|78.55|79.05|78.55|79.05|78.55|79.05|78.55|1
1735637240000|2024-12-31 09:27:20|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735588310000|2024-12-30 19:51:50|79.04|78.54|79.01|78.51|79.05|78.55|79.01|78.51|9
1735637250000|2024-12-31 09:27:30|77.39|76.89|77.39|76.89|77.4|76.9|77.37|76.87|8
1735588320000|2024-12-30 19:52:00|79.02|78.52|79.04|78.54|79.06|78.56|79.02|78.52|9
1735637260000|2024-12-31 09:27:40|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|5
1735588330000|2024-12-30 19:52:10|79.05|78.55|79.04|78.54|79.05|78.55|79.04|78.54|2
1735637270000|2024-12-31 09:27:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735588340000|2024-12-30 19:52:20|79.05|78.55|79.05|78.55|79.06|78.56|79.05|78.55|3
1735637280000|2024-12-31 09:28:00|77.4|76.9|77.38|76.88|77.41|76.91|77.38|76.88|4
1735588350000|2024-12-30 19:52:30|79.04|78.54|79.01|78.51|79.04|78.54|79.01|78.51|2
1735637290000|2024-12-31 09:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|8
1735588360000|2024-12-30 19:52:40|79.02|78.52|79.02|78.52|79.02|78.52|79.02|78.52|1
1735637300000|2024-12-31 09:28:20|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|4
1735588370000|2024-12-30 19:52:50|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|3
1735637310000|2024-12-31 09:28:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735588380000|2024-12-30 19:53:00|78.99|78.49|79.01|78.51|79.01|78.51|78.99|78.49|3
1735637320000|2024-12-31 09:28:40|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735588390000|2024-12-30 19:53:10|79.02|78.52|79.03|78.53|79.03|78.53|79.01|78.51|4
1735637330000|2024-12-31 09:28:50|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735588410000|2024-12-30 19:53:30|79.02|78.52|79.02|78.52|79.03|78.53|79.02|78.52|3
1735637340000|2024-12-31 09:29:00|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735588430000|2024-12-30 19:53:50|79.03|78.53|78.99|78.49|79.03|78.53|78.98|78.48|4
1735637350000|2024-12-31 09:29:10|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|4
1735588440000|2024-12-30 19:54:00|79|78.5|79.03|78.53|79.03|78.53|79|78.5|4
1735637360000|2024-12-31 09:29:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735588450000|2024-12-30 19:54:10|79.02|78.52|79.01|78.51|79.02|78.52|79.01|78.51|2
1735637370000|2024-12-31 09:29:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|4
1735588470000|2024-12-30 19:54:30|79.02|78.52|79.02|78.52|79.02|78.52|79.01|78.51|3
1735637380000|2024-12-31 09:29:40|77.28|76.78|77.25|76.75|77.3|76.8|77.24|76.74|10
1735588490000|2024-12-30 19:54:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735637390000|2024-12-31 09:29:50|77.26|76.76|77.26|76.76|77.28|76.78|77.23|76.73|10
1735588500000|2024-12-30 19:55:00|79.03|78.53|79.04|78.54|79.04|78.54|79.03|78.53|2
1735637400000|2024-12-31 09:30:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|3
1735588510000|2024-12-30 19:55:10|79.05|78.55|79.08|78.58|79.08|78.58|79.05|78.55|5
1735637410000|2024-12-31 09:30:10|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|12
1735588530000|2024-12-30 19:55:30|79.07|78.57|79.07|78.57|79.08|78.58|79.06|78.56|4
1735637420000|2024-12-31 09:30:20|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|7
1735588540000|2024-12-30 19:55:40|79.08|78.58|79.07|78.57|79.08|78.58|79.07|78.57|2
1735637430000|2024-12-31 09:30:30|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1735588550000|2024-12-30 19:55:50|79.06|78.56|79.05|78.55|79.07|78.57|79.05|78.55|4
1735637440000|2024-12-31 09:30:40|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|5
1735588560000|2024-12-30 19:56:00|79.07|78.57|79.05|78.55|79.07|78.57|79.05|78.55|8
1735637450000|2024-12-31 09:30:50|77.13|76.63|77.12|76.62|77.13|76.63|77.11|76.61|4
1735588570000|2024-12-30 19:56:10|79.04|78.54|79.02|78.52|79.04|78.54|79.02|78.52|4
1735637460000|2024-12-31 09:31:00|77.11|76.61|77.13|76.63|77.13|76.63|77.09|76.59|6
1735588590000|2024-12-30 19:56:30|79.01|78.51|79.02|78.52|79.03|78.53|79.01|78.51|4
1735637470000|2024-12-31 09:31:10|77.12|76.62|77.15|76.65|77.16|76.66|77.12|76.62|5
1735588600000|2024-12-30 19:56:40|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|2
1735637480000|2024-12-31 09:31:20|77.16|76.66|77.15|76.65|77.16|76.66|77.12|76.62|8
1735588610000|2024-12-30 19:56:50|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735637490000|2024-12-31 09:31:30|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735588620000|2024-12-30 19:57:00|79.04|78.54|79.04|78.54|79.04|78.54|79.04|78.54|1
1735637500000|2024-12-31 09:31:40|77.2|76.7|77.24|76.74|77.25|76.75|77.2|76.7|8
1735588630000|2024-12-30 19:57:10|79.05|78.55|79.07|78.57|79.08|78.58|79.05|78.55|4
1735637510000|2024-12-31 09:31:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735588640000|2024-12-30 19:57:20|79.08|78.58|79.11|78.61|79.11|78.61|79.08|78.58|8
1735637520000|2024-12-31 09:32:00|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|6
1735588650000|2024-12-30 19:57:30|79.12|78.62|79.12|78.62|79.12|78.62|79.12|78.62|1
1735637530000|2024-12-31 09:32:10|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|4
1735588690000|2024-12-30 19:58:10|79.13|78.63|79.14|78.64|79.14|78.64|79.13|78.63|2
1735637540000|2024-12-31 09:32:20|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|5
1735588700000|2024-12-30 19:58:20|79.15|78.65|79.15|78.65|79.15|78.65|79.14|78.64|3
1735637550000|2024-12-31 09:32:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735588710000|2024-12-30 19:58:30|79.14|78.64|79.12|78.62|79.14|78.64|79.1|78.6|7
1735637570000|2024-12-31 09:32:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735588720000|2024-12-30 19:58:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735637580000|2024-12-31 09:33:00|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|6
1735588730000|2024-12-30 19:58:50|79.12|78.62|79.12|78.62|79.12|78.62|79.11|78.61|3
1735637590000|2024-12-31 09:33:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735588760000|2024-12-30 19:59:20|79.11|78.61|79.12|78.62|79.13|78.63|79.11|78.61|3
1735637600000|2024-12-31 09:33:20|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735588790000|2024-12-30 19:59:50|79.13|78.63|79.15|78.65|79.15|78.65|79.13|78.63|3
1735637610000|2024-12-31 09:33:30|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735588800000|2024-12-30 20:00:00|79.16|78.66|79.19|78.69|79.19|78.69|79.16|78.66|3
1735637620000|2024-12-31 09:33:40|77.22|76.72|77.21|76.71|77.22|76.72|77.21|76.71|2
1735588810000|2024-12-30 20:00:10|79.2|78.7|79.25|78.75|79.25|78.75|79.2|78.7|4
1735637630000|2024-12-31 09:33:50|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|8
1735588820000|2024-12-30 20:00:20|79.27|78.77|79.3|78.8|79.3|78.8|79.27|78.77|4
1735637640000|2024-12-31 09:34:00|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735588830000|2024-12-30 20:00:30|79.32|78.82|79.31|78.81|79.32|78.82|79.31|78.81|2
1735637650000|2024-12-31 09:34:10|77.25|76.75|77.31|76.81|77.31|76.81|77.24|76.74|12
1735588840000|2024-12-30 20:00:40|79.3|78.8|79.27|78.77|79.3|78.8|79.25|78.75|9
1735637660000|2024-12-31 09:34:20|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|3
1735588850000|2024-12-30 20:00:50|79.29|78.79|79.31|78.81|79.31|78.81|79.28|78.78|5
1735637700000|2024-12-31 09:35:00|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|6
1735588870000|2024-12-30 20:01:10|79.32|78.82|79.33|78.83|79.33|78.83|79.32|78.82|2
1735637710000|2024-12-31 09:35:10|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735588880000|2024-12-30 20:01:20|79.34|78.84|79.34|78.84|79.34|78.84|79.34|78.84|1
1735637720000|2024-12-31 09:35:20|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735588890000|2024-12-30 20:01:30|79.33|78.83|79.34|78.84|79.34|78.84|79.33|78.83|2
1735637730000|2024-12-31 09:35:30|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|4
1735588900000|2024-12-30 20:01:40|79.33|78.83|79.37|78.87|79.37|78.87|79.31|78.81|7
1735637740000|2024-12-31 09:35:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1735588910000|2024-12-30 20:01:50|79.38|78.88|79.39|78.89|79.39|78.89|79.38|78.88|2
1735637760000|2024-12-31 09:36:00|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|5
1735588920000|2024-12-30 20:02:00|79.4|78.9|79.44|78.94|79.44|78.94|79.4|78.9|4
1735637770000|2024-12-31 09:36:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735588930000|2024-12-30 20:02:10|79.43|78.93|79.43|78.93|79.45|78.95|79.42|78.92|6
1735637780000|2024-12-31 09:36:20|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|4
1735588940000|2024-12-30 20:02:20|79.42|78.92|79.42|78.92|79.43|78.93|79.41|78.91|4
1735637790000|2024-12-31 09:36:30|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|8
1735588960000|2024-12-30 20:02:40|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|4
1735637800000|2024-12-31 09:36:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735588970000|2024-12-30 20:02:50|79.44|78.94|79.43|78.93|79.44|78.94|79.42|78.92|3
1735637820000|2024-12-31 09:37:00|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735588980000|2024-12-30 20:03:00|79.44|78.94|79.45|78.95|79.46|78.96|79.44|78.94|5
1735637830000|2024-12-31 09:37:10|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|3
1735588990000|2024-12-30 20:03:10|79.44|78.94|79.45|78.95|79.45|78.95|79.43|78.93|3
1735637840000|2024-12-31 09:37:20|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735589010000|2024-12-30 20:03:30|79.44|78.94|79.4|78.9|79.44|78.94|79.4|78.9|8
1735637850000|2024-12-31 09:37:30|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735589020000|2024-12-30 20:03:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735637860000|2024-12-31 09:37:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|7
1735589030000|2024-12-30 20:03:50|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|6
1735637870000|2024-12-31 09:37:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735589040000|2024-12-30 20:04:00|79.42|78.92|79.4|78.9|79.42|78.92|79.38|78.88|7
1735637880000|2024-12-31 09:38:00|77.45|76.95|77.48|76.98|77.48|76.98|77.44|76.94|8
1735589050000|2024-12-30 20:04:10|79.39|78.89|79.38|78.88|79.4|78.9|79.37|78.87|6
1735637890000|2024-12-31 09:38:10|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735589060000|2024-12-30 20:04:20|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|7
1735637900000|2024-12-31 09:38:20|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1735589070000|2024-12-30 20:04:30|79.41|78.91|79.42|78.92|79.42|78.92|79.41|78.91|2
1735637910000|2024-12-31 09:38:30|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735589090000|2024-12-30 20:04:50|79.39|78.89|79.38|78.88|79.39|78.89|79.38|78.88|2
1735637920000|2024-12-31 09:38:40|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|5
1735589100000|2024-12-30 20:05:00|79.39|78.89|79.35|78.85|79.42|78.92|79.35|78.85|16
1735637930000|2024-12-31 09:38:50|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735589110000|2024-12-30 20:05:10|79.34|78.84|79.35|78.85|79.37|78.87|79.33|78.83|9
1735637940000|2024-12-31 09:39:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735589120000|2024-12-30 20:05:20|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|7
1735637950000|2024-12-31 09:39:10|77.54|77.04|77.56|77.06|77.56|77.06|77.53|77.03|4
1735589130000|2024-12-30 20:05:30|79.37|78.87|79.4|78.9|79.4|78.9|79.36|78.86|5
1735637960000|2024-12-31 09:39:20|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735589140000|2024-12-30 20:05:40|79.41|78.91|79.46|78.96|79.46|78.96|79.41|78.91|4
1735637970000|2024-12-31 09:39:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735589150000|2024-12-30 20:05:50|79.47|78.97|79.52|79.02|79.52|79.02|79.47|78.97|3
1735637980000|2024-12-31 09:39:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735589160000|2024-12-30 20:06:00|79.53|79.03|79.56|79.06|79.56|79.06|79.53|79.03|10
1735637990000|2024-12-31 09:39:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735589170000|2024-12-30 20:06:10|79.55|79.05|79.57|79.07|79.57|79.07|79.55|79.05|3
1735638000000|2024-12-31 09:40:00|77.52|77.02|77.5|77|77.52|77.02|77.47|76.97|7
1735589180000|2024-12-30 20:06:20|79.56|79.06|79.57|79.07|79.57|79.07|79.54|79.04|6
1735638010000|2024-12-31 09:40:10|77.51|77.01|77.45|76.95|77.52|77.02|77.44|76.94|9
1735589190000|2024-12-30 20:06:30|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735638030000|2024-12-31 09:40:30|77.46|76.96|77.46|76.96|77.46|76.96|77.44|76.94|3
1735589200000|2024-12-30 20:06:40|79.64|79.14|79.66|79.16|79.7|79.2|79.64|79.14|9
1735638040000|2024-12-31 09:40:40|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|6
1735589210000|2024-12-30 20:06:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735638050000|2024-12-31 09:40:50|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|2
1735589220000|2024-12-30 20:07:00|79.59|79.09|79.6|79.1|79.61|79.11|79.59|79.09|3
1735638060000|2024-12-31 09:41:00|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|4
1735589230000|2024-12-30 20:07:10|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735638070000|2024-12-31 09:41:10|77.41|76.91|77.45|76.95|77.46|76.96|77.41|76.91|6
1735589240000|2024-12-30 20:07:20|79.53|79.03|79.57|79.07|79.57|79.07|79.53|79.03|8
1735638080000|2024-12-31 09:41:20|77.44|76.94|77.43|76.93|77.45|76.95|77.43|76.93|5
1735589250000|2024-12-30 20:07:30|79.58|79.08|79.6|79.1|79.61|79.11|79.58|79.08|3
1735638090000|2024-12-31 09:41:30|77.42|76.92|77.47|76.97|77.47|76.97|77.42|76.92|5
1735589260000|2024-12-30 20:07:40|79.58|79.08|79.56|79.06|79.58|79.08|79.55|79.05|5
1735638100000|2024-12-31 09:41:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|3
1735589270000|2024-12-30 20:07:50|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|4
1735638110000|2024-12-31 09:41:50|77.44|76.94|77.44|76.94|77.44|76.94|77.41|76.91|8
1735589280000|2024-12-30 20:08:00|79.53|79.03|79.5|79|79.53|79.03|79.5|79|4
1735638120000|2024-12-31 09:42:00|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735589290000|2024-12-30 20:08:10|79.49|78.99|79.51|79.01|79.51|79.01|79.48|78.98|11
1735638140000|2024-12-31 09:42:20|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735589310000|2024-12-30 20:08:30|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735638150000|2024-12-31 09:42:30|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|5
1735589320000|2024-12-30 20:08:40|79.51|79.01|79.52|79.02|79.52|79.02|79.51|79.01|2
1735638160000|2024-12-31 09:42:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735589340000|2024-12-30 20:09:00|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|8
1735638170000|2024-12-31 09:42:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735589350000|2024-12-30 20:09:10|79.51|79.01|79.53|79.03|79.53|79.03|79.51|79.01|5
1735638180000|2024-12-31 09:43:00|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735589360000|2024-12-30 20:09:20|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735638200000|2024-12-31 09:43:20|77.5|77|77.48|76.98|77.5|77|77.47|76.97|4
1735589370000|2024-12-30 20:09:30|79.52|79.02|79.54|79.04|79.54|79.04|79.5|79|5
1735638210000|2024-12-31 09:43:30|77.45|76.95|77.4|76.9|77.45|76.95|77.4|76.9|5
1735589390000|2024-12-30 20:09:50|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735638220000|2024-12-31 09:43:40|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735589400000|2024-12-30 20:10:00|79.51|79.01|79.51|79.01|79.51|79.01|79.47|78.97|6
1735638240000|2024-12-31 09:44:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|6
1735589410000|2024-12-30 20:10:10|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|3
1735638250000|2024-12-31 09:44:10|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735589420000|2024-12-30 20:10:20|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|3
1735638260000|2024-12-31 09:44:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735589430000|2024-12-30 20:10:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|6
1735638270000|2024-12-31 09:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|4
1735589440000|2024-12-30 20:10:40|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735638290000|2024-12-31 09:44:50|77.43|76.93|77.41|76.91|77.44|76.94|77.41|76.91|4
1735589450000|2024-12-30 20:10:50|79.49|78.99|79.49|78.99|79.52|79.02|79.49|78.99|8
1735638300000|2024-12-31 09:45:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|3
1735589460000|2024-12-30 20:11:00|79.47|78.97|79.42|78.92|79.47|78.97|79.42|78.92|8
1735638310000|2024-12-31 09:45:10|77.42|76.92|77.4|76.9|77.42|76.92|77.37|76.87|9
1735589470000|2024-12-30 20:11:10|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|2
1735638320000|2024-12-31 09:45:20|77.42|76.92|77.44|76.94|77.44|76.94|77.41|76.91|5
1735589480000|2024-12-30 20:11:20|79.41|78.91|79.36|78.86|79.41|78.91|79.36|78.86|7
1735638330000|2024-12-31 09:45:30|77.45|76.95|77.47|76.97|77.49|76.99|77.45|76.95|6
1735589490000|2024-12-30 20:11:30|79.37|78.87|79.4|78.9|79.4|78.9|79.37|78.87|4
1735638340000|2024-12-31 09:45:40|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|3
1735589520000|2024-12-30 20:12:00|79.39|78.89|79.36|78.86|79.39|78.89|79.36|78.86|6
1735638350000|2024-12-31 09:45:50|77.47|76.97|77.46|76.96|77.47|76.97|77.42|76.92|11
1735589530000|2024-12-30 20:12:10|79.35|78.85|79.35|78.85|79.35|78.85|79.35|78.85|1
1735638360000|2024-12-31 09:46:00|77.45|76.95|77.45|76.95|77.46|76.96|77.44|76.94|5
1735589540000|2024-12-30 20:12:20|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735638370000|2024-12-31 09:46:10|77.44|76.94|77.44|76.94|77.45|76.95|77.42|76.92|6
1735589550000|2024-12-30 20:12:30|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735638380000|2024-12-31 09:46:20|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|3
1735589560000|2024-12-30 20:12:40|79.36|78.86|79.4|78.9|79.4|78.9|79.36|78.86|4
1735638390000|2024-12-31 09:46:30|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|8
1735589580000|2024-12-30 20:13:00|79.41|78.91|79.45|78.95|79.46|78.96|79.41|78.91|6
1735638400000|2024-12-31 09:46:40|77.35|76.85|77.32|76.82|77.39|76.89|77.32|76.82|8
1735589590000|2024-12-30 20:13:10|79.46|78.96|79.49|78.99|79.49|78.99|79.46|78.96|3
1735638410000|2024-12-31 09:46:50|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|4
1735589600000|2024-12-30 20:13:20|79.5|79|79.54|79.04|79.58|79.08|79.5|79|13
1735638420000|2024-12-31 09:47:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|8
1735589610000|2024-12-30 20:13:30|79.53|79.03|79.53|79.03|79.53|79.03|79.52|79.02|3
1735638430000|2024-12-31 09:47:10|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1735589620000|2024-12-30 20:13:40|79.52|79.02|79.52|79.02|79.53|79.03|79.52|79.02|3
1735638450000|2024-12-31 09:47:30|77.3|76.8|77.27|76.77|77.31|76.81|77.27|76.77|3
1735589640000|2024-12-30 20:14:00|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735638470000|2024-12-31 09:47:50|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735589650000|2024-12-30 20:14:10|79.54|79.04|79.53|79.03|79.54|79.04|79.53|79.03|2
1735638480000|2024-12-31 09:48:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735589690000|2024-12-30 20:14:50|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735638490000|2024-12-31 09:48:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|6
1735589700000|2024-12-30 20:15:00|79.5|79|79.52|79.02|79.52|79.02|79.48|78.98|6
1735638500000|2024-12-31 09:48:20|77.23|76.73|77.24|76.74|77.24|76.74|77.21|76.71|5
1735589710000|2024-12-30 20:15:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|7
1735638510000|2024-12-31 09:48:30|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|4
1735589720000|2024-12-30 20:15:20|79.47|78.97|79.48|78.98|79.48|78.98|79.47|78.97|2
1735638520000|2024-12-31 09:48:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|6
1735589730000|2024-12-30 20:15:30|79.49|78.99|79.52|79.02|79.53|79.03|79.48|78.98|7
1735638530000|2024-12-31 09:48:50|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|5
1735589740000|2024-12-30 20:15:40|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735638540000|2024-12-31 09:49:00|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|9
1735589750000|2024-12-30 20:15:50|79.54|79.04|79.59|79.09|79.61|79.11|79.53|79.03|14
1735638550000|2024-12-31 09:49:10|77.19|76.69|77.12|76.62|77.23|76.73|77.12|76.62|11
1735589760000|2024-12-30 20:16:00|79.58|79.08|79.64|79.14|79.65|79.15|79.57|79.07|12
1735638560000|2024-12-31 09:49:20|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1735589770000|2024-12-30 20:16:10|79.63|79.13|79.64|79.14|79.64|79.14|79.61|79.11|8
1735638580000|2024-12-31 09:49:40|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735589780000|2024-12-30 20:16:20|79.65|79.15|79.65|79.15|79.65|79.15|79.64|79.14|3
1735638600000|2024-12-31 09:50:00|77.18|76.68|77.15|76.65|77.18|76.68|77.15|76.65|6
1735589790000|2024-12-30 20:16:30|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|5
1735638610000|2024-12-31 09:50:10|77.14|76.64|77.07|76.57|77.15|76.65|77.07|76.57|12
1735589800000|2024-12-30 20:16:40|79.62|79.12|79.61|79.11|79.62|79.12|79.61|79.11|2
1735638620000|2024-12-31 09:50:20|77.08|76.58|77.12|76.62|77.12|76.62|77.07|76.57|7
1735589810000|2024-12-30 20:16:50|79.62|79.12|79.65|79.15|79.65|79.15|79.62|79.12|4
1735638640000|2024-12-31 09:50:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735589820000|2024-12-30 20:17:00|79.66|79.16|79.71|79.21|79.71|79.21|79.66|79.16|5
1735638650000|2024-12-31 09:50:50|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|4
1735589830000|2024-12-30 20:17:10|79.7|79.2|79.71|79.21|79.71|79.21|79.68|79.18|6
1735638660000|2024-12-31 09:51:00|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|2
1735589840000|2024-12-30 20:17:20|79.7|79.2|79.67|79.17|79.7|79.2|79.66|79.16|5
1735638670000|2024-12-31 09:51:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735589850000|2024-12-30 20:17:30|79.7|79.2|79.7|79.2|79.71|79.21|79.7|79.2|3
1735638680000|2024-12-31 09:51:20|77.12|76.62|77.1|76.6|77.13|76.63|77.1|76.6|5
1735589860000|2024-12-30 20:17:40|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735638690000|2024-12-31 09:51:30|77.11|76.61|77.09|76.59|77.11|76.61|77.08|76.58|6
1735589870000|2024-12-30 20:17:50|79.7|79.2|79.71|79.21|79.71|79.21|79.69|79.19|4
1735638700000|2024-12-31 09:51:40|77.08|76.58|77.06|76.56|77.08|76.58|77.05|76.55|5
1735589880000|2024-12-30 20:18:00|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|4
1735638710000|2024-12-31 09:51:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735589890000|2024-12-30 20:18:10|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|6
1735638720000|2024-12-31 09:52:00|77.12|76.62|77.16|76.66|77.16|76.66|77.1|76.6|10
1735589900000|2024-12-30 20:18:20|79.76|79.26|79.78|79.28|79.79|79.29|79.76|79.26|5
1735638730000|2024-12-31 09:52:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735589910000|2024-12-30 20:18:30|79.77|79.27|79.75|79.25|79.78|79.28|79.74|79.24|8
1735638750000|2024-12-31 09:52:30|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1735589920000|2024-12-30 20:18:40|79.74|79.24|79.66|79.16|79.75|79.25|79.66|79.16|9
1735638760000|2024-12-31 09:52:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735589930000|2024-12-30 20:18:50|79.67|79.17|79.68|79.18|79.69|79.19|79.67|79.17|4
1735638770000|2024-12-31 09:52:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735589940000|2024-12-30 20:19:00|79.69|79.19|79.79|79.29|79.81|79.31|79.68|79.18|11
1735638780000|2024-12-31 09:53:00|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735589950000|2024-12-30 20:19:10|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735638790000|2024-12-31 09:53:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735589960000|2024-12-30 20:19:20|79.82|79.32|79.82|79.32|79.82|79.32|79.82|79.32|1
1735638800000|2024-12-31 09:53:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735589970000|2024-12-30 20:19:30|79.83|79.33|79.83|79.33|79.83|79.33|79.82|79.32|3
1735638810000|2024-12-31 09:53:30|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1735589990000|2024-12-30 20:19:50|79.86|79.36|79.88|79.38|79.88|79.38|79.84|79.34|7
1735638820000|2024-12-31 09:53:40|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735638830000|2024-12-31 09:53:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735590000000|2024-12-30 20:20:00|79.9|79.4|79.93|79.43|79.95|79.45|79.89|79.39|9
1735638840000|2024-12-31 09:54:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735590010000|2024-12-30 20:20:10|79.92|79.42|79.94|79.44|79.94|79.44|79.92|79.42|5
1735638850000|2024-12-31 09:54:10|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735590020000|2024-12-30 20:20:20|79.93|79.43|79.93|79.43|79.93|79.43|79.91|79.41|7
1735638860000|2024-12-31 09:54:20|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1735590030000|2024-12-30 20:20:30|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|5
1735638870000|2024-12-31 09:54:30|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|3
1735590050000|2024-12-30 20:20:50|79.93|79.43|79.93|79.43|79.94|79.44|79.93|79.43|3
1735638880000|2024-12-31 09:54:40|77.19|76.69|77.22|76.72|77.22|76.72|77.18|76.68|5
1735590060000|2024-12-30 20:21:00|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|7
1735638890000|2024-12-31 09:54:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735590070000|2024-12-30 20:21:10|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735638900000|2024-12-31 09:55:00|77.22|76.72|77.26|76.76|77.26|76.76|77.22|76.72|5
1735590080000|2024-12-30 20:21:20|79.95|79.45|80.01|79.51|80.02|79.52|79.95|79.45|14
1735638910000|2024-12-31 09:55:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735590090000|2024-12-30 20:21:30|80.02|79.52|79.95|79.45|80.02|79.52|79.94|79.44|9
1735638920000|2024-12-31 09:55:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735590100000|2024-12-30 20:21:40|79.94|79.44|79.95|79.45|79.96|79.46|79.94|79.44|6
1735638930000|2024-12-31 09:55:30|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735590110000|2024-12-30 20:21:50|79.96|79.46|79.95|79.45|79.96|79.46|79.94|79.44|4
1735638940000|2024-12-31 09:55:40|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|5
1735590120000|2024-12-30 20:22:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735638950000|2024-12-31 09:55:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1735590130000|2024-12-30 20:22:10|79.92|79.42|79.87|79.37|79.92|79.42|79.87|79.37|6
1735638960000|2024-12-31 09:56:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735590140000|2024-12-30 20:22:20|79.84|79.34|79.85|79.35|79.87|79.37|79.84|79.34|5
1735638970000|2024-12-31 09:56:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735590150000|2024-12-30 20:22:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735638980000|2024-12-31 09:56:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735590160000|2024-12-30 20:22:40|79.87|79.37|79.86|79.36|79.89|79.39|79.86|79.36|6
1735638990000|2024-12-31 09:56:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|3
1735590170000|2024-12-30 20:22:50|79.87|79.37|79.85|79.35|79.88|79.38|79.85|79.35|5
1735639000000|2024-12-31 09:56:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|3
1735590180000|2024-12-30 20:23:00|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|3
1735639010000|2024-12-31 09:56:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735590200000|2024-12-30 20:23:20|79.88|79.38|79.93|79.43|79.93|79.43|79.88|79.38|6
1735639020000|2024-12-31 09:57:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1735590210000|2024-12-30 20:23:30|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735639030000|2024-12-31 09:57:10|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|5
1735590220000|2024-12-30 20:23:40|79.92|79.42|79.92|79.42|79.93|79.43|79.91|79.41|5
1735639040000|2024-12-31 09:57:20|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|3
1735590230000|2024-12-30 20:23:50|79.93|79.43|79.97|79.47|79.97|79.47|79.93|79.43|3
1735639050000|2024-12-31 09:57:30|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1735590240000|2024-12-30 20:24:00|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|2
1735639060000|2024-12-31 09:57:40|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735590250000|2024-12-30 20:24:10|79.94|79.44|79.95|79.45|79.95|79.45|79.94|79.44|2
1735639070000|2024-12-31 09:57:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735590260000|2024-12-30 20:24:20|79.99|79.49|80.02|79.52|80.03|79.53|79.97|79.47|8
1735639080000|2024-12-31 09:58:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735590270000|2024-12-30 20:24:30|80.01|79.51|80.02|79.52|80.03|79.53|80.01|79.51|4
1735639090000|2024-12-31 09:58:10|77.24|76.74|77.27|76.77|77.27|76.77|77.23|76.73|8
1735590280000|2024-12-30 20:24:40|79.99|79.49|80|79.5|80|79.5|79.99|79.49|2
1735639100000|2024-12-31 09:58:20|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|5
1735590290000|2024-12-30 20:24:50|79.98|79.48|80.02|79.52|80.02|79.52|79.98|79.48|7
1735639110000|2024-12-31 09:58:30|77.29|76.79|77.32|76.82|77.34|76.84|77.29|76.79|5
1735590300000|2024-12-30 20:25:00|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735639120000|2024-12-31 09:58:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735590310000|2024-12-30 20:25:10|80.02|79.52|80.07|79.57|80.07|79.57|80|79.5|8
1735639130000|2024-12-31 09:58:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735590320000|2024-12-30 20:25:20|80.06|79.56|80.07|79.57|80.07|79.57|80.06|79.56|2
1735639140000|2024-12-31 09:59:00|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1735590330000|2024-12-30 20:25:30|80.06|79.56|80.06|79.56|80.07|79.57|80.04|79.54|6
1735639160000|2024-12-31 09:59:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735590340000|2024-12-30 20:25:40|80.05|79.55|80.15|79.65|80.16|79.66|80.04|79.54|9
1735639170000|2024-12-31 09:59:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1735590350000|2024-12-30 20:25:50|80.18|79.68|80.16|79.66|80.23|79.73|80.16|79.66|14
1735639180000|2024-12-31 09:59:40|77.28|76.78|77.3|76.8|77.31|76.81|77.28|76.78|4
1735590360000|2024-12-30 20:26:00|80.17|79.67|80.15|79.65|80.17|79.67|80.14|79.64|6
1735639190000|2024-12-31 09:59:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1735590370000|2024-12-30 20:26:10|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|5
1735639200000|2024-12-31 10:00:00|77.31|76.81|77.3|76.8|77.32|76.82|77.26|76.76|10
1735590380000|2024-12-30 20:26:20|80.16|79.66|80.17|79.67|80.18|79.68|80.16|79.66|8
1735639210000|2024-12-31 10:00:10|77.31|76.81|77.31|76.81|77.33|76.83|77.3|76.8|10
1735590390000|2024-12-30 20:26:30|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735639220000|2024-12-31 10:00:20|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735590400000|2024-12-30 20:26:40|80.14|79.64|80.08|79.58|80.14|79.64|80.08|79.58|4
1735639230000|2024-12-31 10:00:30|77.25|76.75|77.24|76.74|77.27|76.77|77.24|76.74|5
1735590410000|2024-12-30 20:26:50|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|4
1735639240000|2024-12-31 10:00:40|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|7
1735590420000|2024-12-30 20:27:00|80.05|79.55|80.04|79.54|80.05|79.55|80.04|79.54|2
1735639250000|2024-12-31 10:00:50|77.25|76.75|77.2|76.7|77.25|76.75|77.19|76.69|5
1735590430000|2024-12-30 20:27:10|80.03|79.53|80.03|79.53|80.03|79.53|80.02|79.52|5
1735639260000|2024-12-31 10:01:00|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|4
1735590440000|2024-12-30 20:27:20|80.02|79.52|80.03|79.53|80.04|79.54|79.98|79.48|12
1735639270000|2024-12-31 10:01:10|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1735590450000|2024-12-30 20:27:30|80.02|79.52|79.83|79.33|80.02|79.52|79.83|79.33|14
1735639280000|2024-12-31 10:01:20|77.22|76.72|77.2|76.7|77.23|76.73|77.2|76.7|5
1735590460000|2024-12-30 20:27:40|79.84|79.34|79.81|79.31|79.85|79.35|79.76|79.26|15
1735639290000|2024-12-31 10:01:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|7
1735590470000|2024-12-30 20:27:50|79.79|79.29|79.82|79.32|79.82|79.32|79.79|79.29|8
1735639300000|2024-12-31 10:01:40|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|5
1735590480000|2024-12-30 20:28:00|79.83|79.33|79.73|79.23|79.83|79.33|79.73|79.23|11
1735639310000|2024-12-31 10:01:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1735590490000|2024-12-30 20:28:10|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|10
1735639320000|2024-12-31 10:02:00|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735590500000|2024-12-30 20:28:20|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|10
1735639330000|2024-12-31 10:02:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735590510000|2024-12-30 20:28:30|79.72|79.22|79.67|79.17|79.74|79.24|79.67|79.17|7
1735639340000|2024-12-31 10:02:20|77.2|76.7|77.18|76.68|77.21|76.71|77.18|76.68|5
1735590520000|2024-12-30 20:28:40|79.68|79.18|79.63|79.13|79.69|79.19|79.62|79.12|9
1735639350000|2024-12-31 10:02:30|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|13
1735590530000|2024-12-30 20:28:50|79.64|79.14|79.64|79.14|79.68|79.18|79.63|79.13|9
1735639380000|2024-12-31 10:03:00|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735590540000|2024-12-30 20:29:00|79.63|79.13|79.51|79.01|79.63|79.13|79.5|79|11
1735639390000|2024-12-31 10:03:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735590550000|2024-12-30 20:29:10|79.52|79.02|79.52|79.02|79.55|79.05|79.51|79.01|8
1735639400000|2024-12-31 10:03:20|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|6
1735590570000|2024-12-30 20:29:30|79.53|79.03|79.52|79.02|79.54|79.04|79.52|79.02|4
1735639410000|2024-12-31 10:03:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735590580000|2024-12-30 20:29:40|79.5|79|79.51|79.01|79.51|79.01|79.5|79|2
1735639420000|2024-12-31 10:03:40|77.16|76.66|77.07|76.57|77.16|76.66|77.07|76.57|11
1735590590000|2024-12-30 20:29:50|79.5|79|79.5|79|79.5|79|79.48|78.98|7
1735639430000|2024-12-31 10:03:50|77.08|76.58|77.16|76.66|77.17|76.67|77.08|76.58|14
1735590600000|2024-12-30 20:30:00|79.49|78.99|79.46|78.96|79.52|79.02|79.45|78.95|12
1735639440000|2024-12-31 10:04:00|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|10
1735590610000|2024-12-30 20:30:10|79.44|78.94|79.47|78.97|79.49|78.99|79.44|78.94|9
1735639450000|2024-12-31 10:04:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|8
1735590620000|2024-12-30 20:30:20|79.46|78.96|79.51|79.01|79.51|79.01|79.46|78.96|8
1735639460000|2024-12-31 10:04:20|77.16|76.66|77.21|76.71|77.21|76.71|77.15|76.65|9
1735590630000|2024-12-30 20:30:30|79.52|79.02|79.55|79.05|79.55|79.05|79.5|79|9
1735639470000|2024-12-31 10:04:30|77.22|76.72|77.17|76.67|77.23|76.73|77.15|76.65|11
1735590640000|2024-12-30 20:30:40|79.54|79.04|79.56|79.06|79.58|79.08|79.54|79.04|7
1735639480000|2024-12-31 10:04:40|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|7
1735590650000|2024-12-30 20:30:50|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735639490000|2024-12-31 10:04:50|77.21|76.71|77.25|76.75|77.25|76.75|77.21|76.71|5
1735590660000|2024-12-30 20:31:00|79.56|79.06|79.57|79.07|79.57|79.07|79.53|79.03|7
1735639500000|2024-12-31 10:05:00|77.26|76.76|77.31|76.81|77.32|76.82|77.25|76.75|10
1735590670000|2024-12-30 20:31:10|79.55|79.05|79.54|79.04|79.55|79.05|79.52|79.02|14
1735639510000|2024-12-31 10:05:10|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|11
1735590680000|2024-12-30 20:31:20|79.55|79.05|79.53|79.03|79.55|79.05|79.52|79.02|9
1735639520000|2024-12-31 10:05:20|77.22|76.72|77.24|76.74|77.25|76.75|77.21|76.71|11
1735590690000|2024-12-30 20:31:30|79.54|79.04|79.54|79.04|79.54|79.04|79.53|79.03|3
1735639530000|2024-12-31 10:05:30|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1735590700000|2024-12-30 20:31:40|79.56|79.06|79.54|79.04|79.56|79.06|79.54|79.04|5
1735639540000|2024-12-31 10:05:40|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1735590710000|2024-12-30 20:31:50|79.53|79.03|79.49|78.99|79.53|79.03|79.49|78.99|7
1735639550000|2024-12-31 10:05:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|5
1735590720000|2024-12-30 20:32:00|79.47|78.97|79.51|79.01|79.51|79.01|79.47|78.97|8
1735639560000|2024-12-31 10:06:00|77.24|76.74|77.25|76.75|77.31|76.81|77.24|76.74|11
1735590730000|2024-12-30 20:32:10|79.5|79|79.48|78.98|79.5|79|79.48|78.98|5
1735639570000|2024-12-31 10:06:10|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735590740000|2024-12-30 20:32:20|79.47|78.97|79.47|78.97|79.47|78.97|79.43|78.93|7
1735639580000|2024-12-31 10:06:20|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|6
1735590750000|2024-12-30 20:32:30|79.48|78.98|79.5|79|79.5|79|79.48|78.98|4
1735639590000|2024-12-31 10:06:30|77.32|76.82|77.28|76.78|77.32|76.82|77.27|76.77|6
1735590760000|2024-12-30 20:32:40|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735639610000|2024-12-31 10:06:50|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735590770000|2024-12-30 20:32:50|79.48|78.98|79.44|78.94|79.48|78.98|79.44|78.94|6
1735639620000|2024-12-31 10:07:00|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735590780000|2024-12-30 20:33:00|79.43|78.93|79.43|78.93|79.44|78.94|79.43|78.93|5
1735639630000|2024-12-31 10:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735590790000|2024-12-30 20:33:10|79.44|78.94|79.44|78.94|79.45|78.95|79.43|78.93|5
1735639640000|2024-12-31 10:07:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1735590800000|2024-12-30 20:33:20|79.45|78.95|79.44|78.94|79.45|78.95|79.44|78.94|2
1735639650000|2024-12-31 10:07:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735590810000|2024-12-30 20:33:30|79.43|78.93|79.43|78.93|79.43|78.93|79.42|78.92|3
1735639660000|2024-12-31 10:07:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|2
1735590820000|2024-12-30 20:33:40|79.42|78.92|79.42|78.92|79.42|78.92|79.42|78.92|1
1735639680000|2024-12-31 10:08:00|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|13
1735590830000|2024-12-30 20:33:50|79.41|78.91|79.41|78.91|79.41|78.91|79.41|78.91|1
1735639690000|2024-12-31 10:08:10|77.15|76.65|77.16|76.66|77.18|76.68|77.14|76.64|7
1735590840000|2024-12-30 20:34:00|79.42|78.92|79.4|78.9|79.42|78.92|79.4|78.9|3
1735639700000|2024-12-31 10:08:20|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|3
1735590850000|2024-12-30 20:34:10|79.38|78.88|79.41|78.91|79.41|78.91|79.38|78.88|6
1735639710000|2024-12-31 10:08:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1735590860000|2024-12-30 20:34:20|79.4|78.9|79.43|78.93|79.43|78.93|79.39|78.89|6
1735639720000|2024-12-31 10:08:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1735590870000|2024-12-30 20:34:30|79.42|78.92|79.4|78.9|79.43|78.93|79.38|78.88|7
1735639730000|2024-12-31 10:08:50|77.23|76.73|77.2|76.7|77.23|76.73|77.2|76.7|6
1735590880000|2024-12-30 20:34:40|79.39|78.89|79.39|78.89|79.39|78.89|79.38|78.88|3
1735639740000|2024-12-31 10:09:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|6
1735590890000|2024-12-30 20:34:50|79.4|78.9|79.42|78.92|79.42|78.92|79.4|78.9|5
1735639750000|2024-12-31 10:09:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735590900000|2024-12-30 20:35:00|79.43|78.93|79.43|78.93|79.46|78.96|79.41|78.91|11
1735639760000|2024-12-31 10:09:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735590910000|2024-12-30 20:35:10|79.44|78.94|79.47|78.97|79.48|78.98|79.44|78.94|8
1735639770000|2024-12-31 10:09:30|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1735590920000|2024-12-30 20:35:20|79.48|78.98|79.31|78.81|79.57|79.07|79.26|78.76|13
1735639780000|2024-12-31 10:09:40|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735590930000|2024-12-30 20:35:30|79.3|78.8|79.27|78.77|79.3|78.8|79.27|78.77|3
1735639790000|2024-12-31 10:09:50|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735590940000|2024-12-30 20:35:40|79.26|78.76|79.22|78.72|79.27|78.77|79.21|78.71|8
1735639800000|2024-12-31 10:10:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|2
1735590950000|2024-12-30 20:35:50|79.21|78.71|79.21|78.71|79.21|78.71|79.21|78.71|1
1735639810000|2024-12-31 10:10:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735590960000|2024-12-30 20:36:00|79.2|78.7|79.2|78.7|79.2|78.7|79.2|78.7|1
1735639820000|2024-12-31 10:10:20|77.2|76.7|77.22|76.72|77.22|76.72|77.18|76.68|6
1735590970000|2024-12-30 20:36:10|79.21|78.71|79.2|78.7|79.21|78.71|79.19|78.69|4
1735639830000|2024-12-31 10:10:30|77.21|76.71|77.19|76.69|77.21|76.71|77.17|76.67|5
1735590980000|2024-12-30 20:36:20|79.18|78.68|79.17|78.67|79.19|78.69|79.17|78.67|6
1735639840000|2024-12-31 10:10:40|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735590990000|2024-12-30 20:36:30|79.18|78.68|79.19|78.69|79.19|78.69|79.18|78.68|2
1735639860000|2024-12-31 10:11:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735591000000|2024-12-30 20:36:40|79.17|78.67|79.15|78.65|79.17|78.67|79.15|78.65|5
1735639870000|2024-12-31 10:11:10|77.2|76.7|77.16|76.66|77.2|76.7|77.15|76.65|5
1735591010000|2024-12-30 20:36:50|79.14|78.64|79.14|78.64|79.15|78.65|79.14|78.64|5
1735639880000|2024-12-31 10:11:20|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735591030000|2024-12-30 20:37:10|79.12|78.62|79.13|78.63|79.13|78.63|79.12|78.62|4
1735639890000|2024-12-31 10:11:30|77.16|76.66|77.23|76.73|77.23|76.73|77.16|76.66|6
1735591040000|2024-12-30 20:37:20|79.12|78.62|79.1|78.6|79.12|78.62|79.09|78.59|8
1735639900000|2024-12-31 10:11:40|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|4
1735591050000|2024-12-30 20:37:30|79.09|78.59|79.1|78.6|79.1|78.6|79.09|78.59|2
1735639910000|2024-12-31 10:11:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|9
1735591060000|2024-12-30 20:37:40|79.09|78.59|79.04|78.54|79.09|78.59|79.04|78.54|7
1735639920000|2024-12-31 10:12:00|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|4
1735591070000|2024-12-30 20:37:50|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|6
1735639930000|2024-12-31 10:12:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735591080000|2024-12-30 20:38:00|79.03|78.53|79.02|78.52|79.03|78.53|79.02|78.52|4
1735639940000|2024-12-31 10:12:20|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|9
1735591090000|2024-12-30 20:38:10|79.03|78.53|79.03|78.53|79.03|78.53|79.03|78.53|1
1735639950000|2024-12-31 10:12:30|77.12|76.62|77.13|76.63|77.14|76.64|77.1|76.6|8
1735591110000|2024-12-30 20:38:30|79.01|78.51|79.03|78.53|79.03|78.53|79.01|78.51|3
1735639960000|2024-12-31 10:12:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735591150000|2024-12-30 20:39:10|79.01|78.51|79.01|78.51|79.01|78.51|79.01|78.51|1
1735639970000|2024-12-31 10:12:50|77.14|76.64|77.17|76.67|77.17|76.67|77.13|76.63|8
1735591160000|2024-12-30 20:39:20|79|78.5|78.94|78.44|79|78.5|78.94|78.44|8
1735639980000|2024-12-31 10:13:00|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|6
1735591170000|2024-12-30 20:39:30|78.93|78.43|78.93|78.43|78.93|78.43|78.92|78.42|3
1735639990000|2024-12-31 10:13:10|77.14|76.64|77.1|76.6|77.14|76.64|77.1|76.6|3
1735591180000|2024-12-30 20:39:40|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735640000000|2024-12-31 10:13:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735591190000|2024-12-30 20:39:50|78.93|78.43|78.96|78.46|78.99|78.49|78.93|78.43|6
1735640010000|2024-12-31 10:13:30|77.06|76.56|77.04|76.54|77.06|76.56|77.04|76.54|6
1735591200000|2024-12-30 20:40:00|78.97|78.47|78.96|78.46|78.97|78.47|78.96|78.46|2
1735640020000|2024-12-31 10:13:40|77.03|76.53|77.01|76.51|77.04|76.54|76.99|76.49|11
1735591210000|2024-12-30 20:40:10|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735640030000|2024-12-31 10:13:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1735591220000|2024-12-30 20:40:20|78.98|78.48|79.09|78.59|79.09|78.59|78.98|78.48|6
1735640040000|2024-12-31 10:14:00|77|76.5|77.03|76.53|77.03|76.53|77|76.5|10
1735591230000|2024-12-30 20:40:30|79.11|78.61|79.14|78.64|79.14|78.64|79.11|78.61|5
1735640050000|2024-12-31 10:14:10|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|6
1735591240000|2024-12-30 20:40:40|79.16|78.66|79.15|78.65|79.16|78.66|79.15|78.65|4
1735640060000|2024-12-31 10:14:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735591250000|2024-12-30 20:40:50|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735640070000|2024-12-31 10:14:30|77.03|76.53|77.07|76.57|77.08|76.58|77.02|76.52|12
1735591260000|2024-12-30 20:41:00|79.17|78.67|79.18|78.68|79.2|78.7|79.17|78.67|6
1735640080000|2024-12-31 10:14:40|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|3
1735591270000|2024-12-30 20:41:10|79.17|78.67|79.16|78.66|79.2|78.7|79.16|78.66|6
1735640090000|2024-12-31 10:14:50|77.11|76.61|77.15|76.65|77.15|76.65|77.11|76.61|5
1735591280000|2024-12-30 20:41:20|79.17|78.67|79.21|78.71|79.21|78.71|79.17|78.67|11
1735640100000|2024-12-31 10:15:00|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|6
1735591300000|2024-12-30 20:41:40|79.2|78.7|79.21|78.71|79.21|78.71|79.18|78.68|5
1735640110000|2024-12-31 10:15:10|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|3
1735591310000|2024-12-30 20:41:50|79.2|78.7|79.17|78.67|79.2|78.7|79.17|78.67|3
1735640120000|2024-12-31 10:15:20|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|5
1735591320000|2024-12-30 20:42:00|79.15|78.65|79.15|78.65|79.15|78.65|79.15|78.65|1
1735640130000|2024-12-31 10:15:30|77.03|76.53|77.02|76.52|77.03|76.53|77.01|76.51|10
1735591330000|2024-12-30 20:42:10|79.14|78.64|79.14|78.64|79.14|78.64|79.13|78.63|3
1735640140000|2024-12-31 10:15:40|77.01|76.51|77.06|76.56|77.06|76.56|77.01|76.51|9
1735591340000|2024-12-30 20:42:20|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735640170000|2024-12-31 10:16:10|77.05|76.55|77.02|76.52|77.05|76.55|77.01|76.51|7
1735591350000|2024-12-30 20:42:30|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735640180000|2024-12-31 10:16:20|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735591360000|2024-12-30 20:42:40|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735640190000|2024-12-31 10:16:30|76.99|76.49|76.94|76.44|77|76.5|76.94|76.44|8
1735591370000|2024-12-30 20:42:50|79.14|78.64|79.14|78.64|79.14|78.64|79.14|78.64|1
1735640200000|2024-12-31 10:16:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|6
1735591380000|2024-12-30 20:43:00|79.16|78.66|79.16|78.66|79.16|78.66|79.16|78.66|1
1735640210000|2024-12-31 10:16:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|6
1735591390000|2024-12-30 20:43:10|79.17|78.67|79.12|78.62|79.17|78.67|79.12|78.62|6
1735640220000|2024-12-31 10:17:00|76.93|76.43|76.87|76.37|76.93|76.43|76.86|76.36|9
1735591410000|2024-12-30 20:43:30|79.14|78.64|79.16|78.66|79.16|78.66|79.14|78.64|5
1735640230000|2024-12-31 10:17:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1735591440000|2024-12-30 20:44:00|79.15|78.65|79.14|78.64|79.15|78.65|79.14|78.64|2
1735640240000|2024-12-31 10:17:20|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1735591450000|2024-12-30 20:44:10|79.13|78.63|79.13|78.63|79.13|78.63|79.13|78.63|1
1735640250000|2024-12-31 10:17:30|76.87|76.37|76.86|76.36|76.87|76.37|76.85|76.35|8
1735591480000|2024-12-30 20:44:40|79.14|78.64|79.12|78.62|79.15|78.65|79.12|78.62|5
1735640260000|2024-12-31 10:17:40|76.87|76.37|76.87|76.37|76.87|76.37|76.85|76.35|6
1735591500000|2024-12-30 20:45:00|79.11|78.61|79.12|78.62|79.12|78.62|79.11|78.61|4
1735640270000|2024-12-31 10:17:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735591520000|2024-12-30 20:45:20|79.14|78.64|79.21|78.71|79.21|78.71|79.14|78.64|6
1735640280000|2024-12-31 10:18:00|76.85|76.35|76.86|76.36|76.87|76.37|76.85|76.35|3
1735591530000|2024-12-30 20:45:30|79.23|78.73|79.26|78.76|79.26|78.76|79.23|78.73|3
1735640290000|2024-12-31 10:18:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|4
1735591540000|2024-12-30 20:45:40|79.3|78.8|79.26|78.76|79.31|78.81|79.26|78.76|5
1735640300000|2024-12-31 10:18:20|76.82|76.32|76.81|76.31|76.84|76.34|76.8|76.3|10
1735591550000|2024-12-30 20:45:50|79.27|78.77|79.26|78.76|79.27|78.77|79.26|78.76|2
1735640310000|2024-12-31 10:18:30|76.8|76.3|76.79|76.29|76.81|76.31|76.79|76.29|8
1735591560000|2024-12-30 20:46:00|79.27|78.77|79.3|78.8|79.31|78.81|79.27|78.77|8
1735640320000|2024-12-31 10:18:40|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|7
1735591570000|2024-12-30 20:46:10|79.28|78.78|79.31|78.81|79.31|78.81|79.27|78.77|5
1735640330000|2024-12-31 10:18:50|76.73|76.23|76.74|76.24|76.75|76.25|76.73|76.23|4
1735591580000|2024-12-30 20:46:20|79.33|78.83|79.32|78.82|79.33|78.83|79.32|78.82|2
1735640340000|2024-12-31 10:19:00|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1735591610000|2024-12-30 20:46:50|79.33|78.83|79.35|78.85|79.35|78.85|79.33|78.83|5
1735640350000|2024-12-31 10:19:10|76.76|76.26|76.8|76.3|76.81|76.31|76.76|76.26|5
1735591620000|2024-12-30 20:47:00|79.36|78.86|79.33|78.83|79.38|78.88|79.32|78.82|13
1735640360000|2024-12-31 10:19:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|5
1735591630000|2024-12-30 20:47:10|79.32|78.82|79.36|78.86|79.37|78.87|79.32|78.82|9
1735640370000|2024-12-31 10:19:30|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1735591640000|2024-12-30 20:47:20|79.35|78.85|79.32|78.82|79.35|78.85|79.32|78.82|8
1735640390000|2024-12-31 10:19:50|76.81|76.31|76.79|76.29|76.82|76.32|76.79|76.29|4
1735591650000|2024-12-30 20:47:30|79.34|78.84|79.35|78.85|79.35|78.85|79.33|78.83|4
1735640400000|2024-12-31 10:20:00|76.78|76.28|76.8|76.3|76.81|76.31|76.76|76.26|10
1735591670000|2024-12-30 20:47:50|79.34|78.84|79.34|78.84|79.34|78.84|79.33|78.83|3
1735640410000|2024-12-31 10:20:10|76.81|76.31|76.83|76.33|76.84|76.34|76.81|76.31|5
1735591680000|2024-12-30 20:48:00|79.33|78.83|79.35|78.85|79.37|78.87|79.33|78.83|8
1735640420000|2024-12-31 10:20:20|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1735591690000|2024-12-30 20:48:10|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735640430000|2024-12-31 10:20:30|76.83|76.33|76.84|76.34|76.84|76.34|76.81|76.31|5
1735591710000|2024-12-30 20:48:30|79.36|78.86|79.36|78.86|79.37|78.87|79.35|78.85|8
1735640440000|2024-12-31 10:20:40|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|5
1735591720000|2024-12-30 20:48:40|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735640450000|2024-12-31 10:20:50|76.82|76.32|76.82|76.32|76.82|76.32|76.8|76.3|7
1735591730000|2024-12-30 20:48:50|79.36|78.86|79.37|78.87|79.37|78.87|79.36|78.86|2
1735640460000|2024-12-31 10:21:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|5
1735591740000|2024-12-30 20:49:00|79.36|78.86|79.36|78.86|79.36|78.86|79.35|78.85|3
1735640470000|2024-12-31 10:21:10|76.84|76.34|76.83|76.33|76.85|76.35|76.83|76.33|4
1735591760000|2024-12-30 20:49:20|79.37|78.87|79.37|78.87|79.37|78.87|79.37|78.87|1
1735640480000|2024-12-31 10:21:20|76.84|76.34|76.8|76.3|76.84|76.34|76.78|76.28|8
1735591780000|2024-12-30 20:49:40|79.41|78.91|79.45|78.95|79.45|78.95|79.41|78.91|3
1735640490000|2024-12-31 10:21:30|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|8
1735591790000|2024-12-30 20:49:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735640500000|2024-12-31 10:21:40|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1735591800000|2024-12-30 20:50:00|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|5
1735640510000|2024-12-31 10:21:50|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735591810000|2024-12-30 20:50:10|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|7
1735640520000|2024-12-31 10:22:00|76.82|76.32|76.84|76.34|76.84|76.34|76.82|76.32|3
1735591820000|2024-12-30 20:50:20|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735640530000|2024-12-31 10:22:10|76.85|76.35|76.93|76.43|76.93|76.43|76.85|76.35|10
1735591830000|2024-12-30 20:50:30|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735640540000|2024-12-31 10:22:20|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|4
1735591840000|2024-12-30 20:50:40|79.58|79.08|79.61|79.11|79.63|79.13|79.58|79.08|6
1735640550000|2024-12-31 10:22:30|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|9
1735591850000|2024-12-30 20:50:50|79.6|79.1|79.6|79.1|79.6|79.1|79.58|79.08|5
1735640560000|2024-12-31 10:22:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1735591860000|2024-12-30 20:51:00|79.59|79.09|79.56|79.06|79.6|79.1|79.56|79.06|11
1735640570000|2024-12-31 10:22:50|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1735591870000|2024-12-30 20:51:10|79.55|79.05|79.6|79.1|79.62|79.12|79.55|79.05|10
1735640580000|2024-12-31 10:23:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|4
1735591880000|2024-12-30 20:51:20|79.62|79.12|79.62|79.12|79.62|79.12|79.62|79.12|1
1735640590000|2024-12-31 10:23:10|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|5
1735591900000|2024-12-30 20:51:40|79.63|79.13|79.65|79.15|79.65|79.15|79.63|79.13|2
1735640600000|2024-12-31 10:23:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1735591910000|2024-12-30 20:51:50|79.66|79.16|79.65|79.15|79.68|79.18|79.65|79.15|6
1735640610000|2024-12-31 10:23:30|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735591920000|2024-12-30 20:52:00|79.64|79.14|79.63|79.13|79.65|79.15|79.62|79.12|7
1735640620000|2024-12-31 10:23:40|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735591930000|2024-12-30 20:52:10|79.64|79.14|79.6|79.1|79.64|79.14|79.6|79.1|5
1735640630000|2024-12-31 10:23:50|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1735591940000|2024-12-30 20:52:20|79.59|79.09|79.63|79.13|79.63|79.13|79.58|79.08|6
1735640640000|2024-12-31 10:24:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735591950000|2024-12-30 20:52:30|79.62|79.12|79.66|79.16|79.66|79.16|79.61|79.11|8
1735640650000|2024-12-31 10:24:10|76.99|76.49|76.98|76.48|76.99|76.49|76.96|76.46|11
1735591960000|2024-12-30 20:52:40|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735640660000|2024-12-31 10:24:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1735591980000|2024-12-30 20:53:00|79.64|79.14|79.62|79.12|79.64|79.14|79.59|79.09|7
1735640670000|2024-12-31 10:24:30|77.02|76.52|77.09|76.59|77.11|76.61|77.02|76.52|6
1735591990000|2024-12-30 20:53:10|79.61|79.11|79.56|79.06|79.61|79.11|79.56|79.06|5
1735640680000|2024-12-31 10:24:40|77.17|76.67|77.28|76.78|77.28|76.78|77.16|76.66|15
1735592030000|2024-12-30 20:53:50|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735640690000|2024-12-31 10:24:50|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735592040000|2024-12-30 20:54:00|79.54|79.04|79.56|79.06|79.56|79.06|79.54|79.04|4
1735640700000|2024-12-31 10:25:00|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|5
1735592050000|2024-12-30 20:54:10|79.57|79.07|79.57|79.07|79.57|79.07|79.56|79.06|3
1735640710000|2024-12-31 10:25:10|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735592060000|2024-12-30 20:54:20|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|5
1735640720000|2024-12-31 10:25:20|77.21|76.71|77.28|76.78|77.28|76.78|77.21|76.71|8
1735592070000|2024-12-30 20:54:30|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735640730000|2024-12-31 10:25:30|77.27|76.77|77.29|76.79|77.29|76.79|77.26|76.76|5
1735592080000|2024-12-30 20:54:40|79.55|79.05|79.54|79.04|79.55|79.05|79.54|79.04|2
1735640740000|2024-12-31 10:25:40|77.28|76.78|77.24|76.74|77.29|76.79|77.24|76.74|6
1735592090000|2024-12-30 20:54:50|79.53|79.03|79.52|79.02|79.53|79.03|79.52|79.02|2
1735640750000|2024-12-31 10:25:50|77.25|76.75|77.25|76.75|77.26|76.76|77.24|76.74|5
1735592110000|2024-12-30 20:55:10|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735640760000|2024-12-31 10:26:00|77.26|76.76|77.28|76.78|77.28|76.78|77.26|76.76|2
1735592120000|2024-12-30 20:55:20|79.54|79.04|79.55|79.05|79.55|79.05|79.54|79.04|4
1735640770000|2024-12-31 10:26:10|77.27|76.77|77.25|76.75|77.27|76.77|77.24|76.74|5
1735592130000|2024-12-30 20:55:30|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|2
1735640800000|2024-12-31 10:26:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1735592140000|2024-12-30 20:55:40|79.58|79.08|79.62|79.12|79.64|79.14|79.58|79.08|4
1735640810000|2024-12-31 10:26:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735592150000|2024-12-30 20:55:50|79.61|79.11|79.57|79.07|79.61|79.11|79.57|79.07|3
1735640820000|2024-12-31 10:27:00|77.2|76.7|77.17|76.67|77.21|76.71|77.16|76.66|6
1735592160000|2024-12-30 20:56:00|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|5
1735640830000|2024-12-31 10:27:10|77.16|76.66|77.16|76.66|77.17|76.67|77.15|76.65|7
1735592170000|2024-12-30 20:56:10|79.54|79.04|79.62|79.12|79.62|79.12|79.54|79.04|9
1735640840000|2024-12-31 10:27:20|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|5
1735592180000|2024-12-30 20:56:20|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|3
1735640850000|2024-12-31 10:27:30|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735592190000|2024-12-30 20:56:30|79.58|79.08|79.55|79.05|79.58|79.08|79.55|79.05|4
1735640860000|2024-12-31 10:27:40|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|6
1735592200000|2024-12-30 20:56:40|79.54|79.04|79.52|79.02|79.54|79.04|79.51|79.01|3
1735592220000|2024-12-30 20:57:00|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735640880000|2024-12-31 10:28:00|77.19|76.69|77.19|76.69|77.19|76.69|77.17|76.67|5
1735592230000|2024-12-30 20:57:10|79.48|78.98|79.47|78.97|79.49|78.99|79.47|78.97|4
1735640890000|2024-12-31 10:28:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|6
1735592240000|2024-12-30 20:57:20|79.48|78.98|79.47|78.97|79.48|78.98|79.46|78.96|3
1735640900000|2024-12-31 10:28:20|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735592250000|2024-12-30 20:57:30|79.48|78.98|79.48|78.98|79.48|78.98|79.48|78.98|1
1735640910000|2024-12-31 10:28:30|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735592280000|2024-12-30 20:58:00|79.49|78.99|79.49|78.99|79.5|79|79.49|78.99|5
1735640920000|2024-12-31 10:28:40|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735592290000|2024-12-30 20:58:10|79.48|78.98|79.51|79.01|79.51|79.01|79.47|78.97|4
1735640930000|2024-12-31 10:28:50|77.15|76.65|77.15|76.65|77.17|76.67|77.15|76.65|5
1735592300000|2024-12-30 20:58:20|79.52|79.02|79.52|79.02|79.52|79.02|79.52|79.02|1
1735640940000|2024-12-31 10:29:00|77.14|76.64|77.12|76.62|77.15|76.65|77.11|76.61|6
1735592310000|2024-12-30 20:58:30|79.53|79.03|79.54|79.04|79.54|79.04|79.53|79.03|2
1735640950000|2024-12-31 10:29:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735592330000|2024-12-30 20:58:50|79.53|79.03|79.48|78.98|79.53|79.03|79.48|78.98|4
1735640960000|2024-12-31 10:29:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735592340000|2024-12-30 20:59:00|79.47|78.97|79.45|78.95|79.47|78.97|79.44|78.94|5
1735640970000|2024-12-31 10:29:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735592350000|2024-12-30 20:59:10|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|8
1735640980000|2024-12-31 10:29:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1735592360000|2024-12-30 20:59:20|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|3
1735640990000|2024-12-31 10:29:50|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|4
1735592370000|2024-12-30 20:59:30|79.46|78.96|79.45|78.95|79.47|78.97|79.44|78.94|6
1735592380000|2024-12-30 20:59:40|79.46|78.96|79.46|78.96|79.47|78.97|79.45|78.95|9
1735641000000|2024-12-31 10:30:00|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735592390000|2024-12-30 20:59:50|79.47|78.97|79.47|78.97|79.47|78.97|79.47|78.97|1
1735641010000|2024-12-31 10:30:10|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|5
1735641020000|2024-12-31 10:30:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735592400000|2024-12-30 21:00:00|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735641030000|2024-12-31 10:30:30|77.11|76.61|77.06|76.56|77.11|76.61|77.03|76.53|13
1735592420000|2024-12-30 21:00:20|79.46|78.96|79.44|78.94|79.47|78.97|79.44|78.94|4
1735641040000|2024-12-31 10:30:40|77.07|76.57|77.05|76.55|77.07|76.57|77.04|76.54|8
1735592430000|2024-12-30 21:00:30|79.43|78.93|79.43|78.93|79.43|78.93|79.43|78.93|1
1735641050000|2024-12-31 10:30:50|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735592440000|2024-12-30 21:00:40|79.42|78.92|79.42|78.92|79.42|78.92|79.38|78.88|6
1735641060000|2024-12-31 10:31:00|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1735592450000|2024-12-30 21:00:50|79.41|78.91|79.38|78.88|79.41|78.91|79.37|78.87|4
1735641070000|2024-12-31 10:31:10|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|5
1735592460000|2024-12-30 21:01:00|79.39|78.89|79.42|78.92|79.42|78.92|79.38|78.88|5
1735641080000|2024-12-31 10:31:20|76.99|76.49|76.98|76.48|77.03|76.53|76.98|76.48|10
1735592470000|2024-12-30 21:01:10|79.41|78.91|79.4|78.9|79.41|78.91|79.4|78.9|2
1735641090000|2024-12-31 10:31:30|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|5
1735592480000|2024-12-30 21:01:20|79.41|78.91|79.34|78.84|79.41|78.91|79.34|78.84|7
1735641100000|2024-12-31 10:31:40|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1735592490000|2024-12-30 21:01:30|79.33|78.83|79.33|78.83|79.33|78.83|79.33|78.83|1
1735641110000|2024-12-31 10:31:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1735592500000|2024-12-30 21:01:40|79.35|78.85|79.34|78.84|79.35|78.85|79.34|78.84|2
1735641120000|2024-12-31 10:32:00|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|6
1735592510000|2024-12-30 21:01:50|79.35|78.85|79.35|78.85|79.36|78.86|79.35|78.85|3
1735641130000|2024-12-31 10:32:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1735592520000|2024-12-30 21:02:00|79.36|78.86|79.34|78.84|79.36|78.86|79.34|78.84|3
1735641140000|2024-12-31 10:32:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735592530000|2024-12-30 21:02:10|79.33|78.83|79.24|78.74|79.33|78.83|79.19|78.69|11
1735641150000|2024-12-31 10:32:30|77.06|76.56|77.1|76.6|77.11|76.61|77.06|76.56|6
1735592540000|2024-12-30 21:02:20|79.25|78.75|79.25|78.75|79.26|78.76|79.25|78.75|3
1735641160000|2024-12-31 10:32:40|77.11|76.61|77.16|76.66|77.16|76.66|77.11|76.61|6
1735592550000|2024-12-30 21:02:30|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735641170000|2024-12-31 10:32:50|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735592560000|2024-12-30 21:02:40|79.23|78.73|79.23|78.73|79.24|78.74|79.23|78.73|3
1735641180000|2024-12-31 10:33:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735592570000|2024-12-30 21:02:50|79.24|78.74|79.24|78.74|79.24|78.74|79.24|78.74|1
1735641190000|2024-12-31 10:33:10|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|3
1735592580000|2024-12-30 21:03:00|79.25|78.75|79.26|78.76|79.27|78.77|79.25|78.75|4
1735641200000|2024-12-31 10:33:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735592590000|2024-12-30 21:03:10|79.23|78.73|79.22|78.72|79.23|78.73|79.22|78.72|2
1735641210000|2024-12-31 10:33:30|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735592600000|2024-12-30 21:03:20|79.23|78.73|79.24|78.74|79.24|78.74|79.23|78.73|4
1735641220000|2024-12-31 10:33:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|8
1735592610000|2024-12-30 21:03:30|79.25|78.75|79.25|78.75|79.25|78.75|79.25|78.75|1
1735641230000|2024-12-31 10:33:50|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735592620000|2024-12-30 21:03:40|79.26|78.76|79.26|78.76|79.26|78.76|79.26|78.76|1
1735641240000|2024-12-31 10:34:00|77.13|76.63|77.12|76.62|77.13|76.63|77.09|76.59|7
1735592630000|2024-12-30 21:03:50|79.27|78.77|79.27|78.77|79.27|78.77|79.26|78.76|3
1735641250000|2024-12-31 10:34:10|77.11|76.61|77.08|76.58|77.11|76.61|77.04|76.54|10
1735592640000|2024-12-30 21:04:00|79.26|78.76|79.21|78.71|79.26|78.76|79.21|78.71|8
1735641260000|2024-12-31 10:34:20|77.09|76.59|77.1|76.6|77.11|76.61|77.09|76.59|8
1735592650000|2024-12-30 21:04:10|79.22|78.72|79.22|78.72|79.23|78.73|79.21|78.71|4
1735641280000|2024-12-31 10:34:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|4
1735592660000|2024-12-30 21:04:20|79.23|78.73|79.23|78.73|79.23|78.73|79.23|78.73|1
1735641290000|2024-12-31 10:34:50|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735592670000|2024-12-30 21:04:30|79.22|78.72|79.18|78.68|79.22|78.72|79.18|78.68|4
1735592680000|2024-12-30 21:04:40|79.17|78.67|79.16|78.66|79.17|78.67|79.15|78.65|4
1735641300000|2024-12-31 10:35:00|77.12|76.62|77.14|76.64|77.16|76.66|77.12|76.62|7
1735641310000|2024-12-31 10:35:10|77.13|76.63|77.19|76.69|77.2|76.7|77.13|76.63|8
1735592700000|2024-12-30 21:05:00|79.15|78.65|79.09|78.59|79.15|78.65|79.08|78.58|11
1735641320000|2024-12-31 10:35:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735592710000|2024-12-30 21:05:10|79.08|78.58|79.08|78.58|79.08|78.58|79.08|78.58|1
1735641330000|2024-12-31 10:35:30|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1735592720000|2024-12-30 21:05:20|79.02|78.52|78.94|78.44|79.03|78.53|78.94|78.44|11
1735641340000|2024-12-31 10:35:40|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1735592730000|2024-12-30 21:05:30|78.93|78.43|78.92|78.42|78.95|78.45|78.92|78.42|9
1735641350000|2024-12-31 10:35:50|77.12|76.62|77.09|76.59|77.13|76.63|77.09|76.59|4
1735592740000|2024-12-30 21:05:40|78.91|78.41|78.92|78.42|78.93|78.43|78.91|78.41|4
1735641360000|2024-12-31 10:36:00|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1735592750000|2024-12-30 21:05:50|78.88|78.38|78.89|78.39|78.91|78.41|78.87|78.37|10
1735641370000|2024-12-31 10:36:10|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1735592760000|2024-12-30 21:06:00|78.9|78.4|78.93|78.43|78.94|78.44|78.89|78.39|8
1735641380000|2024-12-31 10:36:20|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|5
1735592770000|2024-12-30 21:06:10|78.94|78.44|78.93|78.43|78.95|78.45|78.93|78.43|4
1735641390000|2024-12-31 10:36:30|77.16|76.66|77.21|76.71|77.22|76.72|77.16|76.66|5
1735592780000|2024-12-30 21:06:20|78.91|78.41|78.92|78.42|78.92|78.42|78.9|78.4|6
1735641410000|2024-12-31 10:36:50|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735592790000|2024-12-30 21:06:30|78.93|78.43|78.94|78.44|78.94|78.44|78.92|78.42|4
1735641420000|2024-12-31 10:37:00|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735592800000|2024-12-30 21:06:40|78.95|78.45|78.98|78.48|78.98|78.48|78.95|78.45|3
1735641430000|2024-12-31 10:37:10|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735592810000|2024-12-30 21:06:50|78.99|78.49|78.99|78.49|78.99|78.49|78.99|78.49|1
1735641450000|2024-12-31 10:37:30|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|7
1735592820000|2024-12-30 21:07:00|79|78.5|78.89|78.39|79.01|78.51|78.89|78.39|8
1735641460000|2024-12-31 10:37:40|77.2|76.7|77.17|76.67|77.2|76.7|77.16|76.66|13
1735592830000|2024-12-30 21:07:10|78.88|78.38|78.83|78.33|78.88|78.38|78.82|78.32|9
1735641470000|2024-12-31 10:37:50|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735592840000|2024-12-30 21:07:20|78.82|78.32|78.83|78.33|78.83|78.33|78.79|78.29|7
1735641480000|2024-12-31 10:38:00|77.16|76.66|77.16|76.66|77.16|76.66|77.14|76.64|4
1735592850000|2024-12-30 21:07:30|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735641490000|2024-12-31 10:38:10|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735592870000|2024-12-30 21:07:50|78.85|78.35|78.84|78.34|78.85|78.35|78.84|78.34|2
1735641500000|2024-12-31 10:38:20|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|4
1735592880000|2024-12-30 21:08:00|78.85|78.35|78.78|78.28|78.86|78.36|78.78|78.28|9
1735641510000|2024-12-31 10:38:30|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1735592890000|2024-12-30 21:08:10|78.79|78.29|78.79|78.29|78.79|78.29|78.78|78.28|3
1735641520000|2024-12-31 10:38:40|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1735592900000|2024-12-30 21:08:20|78.81|78.31|78.8|78.3|78.81|78.31|78.79|78.29|6
1735641530000|2024-12-31 10:38:50|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|3
1735592910000|2024-12-30 21:08:30|78.79|78.29|78.8|78.3|78.81|78.31|78.79|78.29|4
1735641540000|2024-12-31 10:39:00|77.16|76.66|77.17|76.67|77.17|76.67|77.15|76.65|3
1735592920000|2024-12-30 21:08:40|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735641550000|2024-12-31 10:39:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735592930000|2024-12-30 21:08:50|78.79|78.29|78.8|78.3|78.8|78.3|78.79|78.29|2
1735641560000|2024-12-31 10:39:20|77.15|76.65|77.16|76.66|77.17|76.67|77.14|76.64|6
1735592940000|2024-12-30 21:09:00|78.79|78.29|78.78|78.28|78.79|78.29|78.77|78.27|3
1735641570000|2024-12-31 10:39:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735592950000|2024-12-30 21:09:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735641580000|2024-12-31 10:39:40|77.18|76.68|77.17|76.67|77.19|76.69|77.14|76.64|6
1735592960000|2024-12-30 21:09:20|78.82|78.32|78.81|78.31|78.82|78.32|78.81|78.31|2
1735592970000|2024-12-30 21:09:30|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|9
1735641600000|2024-12-31 10:40:00|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735592990000|2024-12-30 21:09:50|78.8|78.3|78.73|78.23|78.8|78.3|78.72|78.22|4
1735641610000|2024-12-31 10:40:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735641620000|2024-12-31 10:40:20|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735593000000|2024-12-30 21:10:00|78.72|78.22|78.81|78.31|78.81|78.31|78.72|78.22|5
1735641630000|2024-12-31 10:40:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735593010000|2024-12-30 21:10:10|78.8|78.3|78.8|78.3|78.81|78.31|78.8|78.3|3
1735641640000|2024-12-31 10:40:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1735593020000|2024-12-30 21:10:20|78.81|78.31|78.68|78.18|78.81|78.31|78.68|78.18|5
1735641650000|2024-12-31 10:40:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735593030000|2024-12-30 21:10:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|4
1735641660000|2024-12-31 10:41:00|77.29|76.79|77.31|76.81|77.31|76.81|77.29|76.79|7
1735593040000|2024-12-30 21:10:40|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|9
1735641670000|2024-12-31 10:41:10|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|3
1735593050000|2024-12-30 21:10:50|78.7|78.2|78.74|78.24|78.74|78.24|78.7|78.2|4
1735641680000|2024-12-31 10:41:20|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1735593060000|2024-12-30 21:11:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|5
1735641690000|2024-12-31 10:41:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735593070000|2024-12-30 21:11:10|78.71|78.21|78.69|78.19|78.71|78.21|78.68|78.18|6
1735641710000|2024-12-31 10:41:50|77.36|76.86|77.41|76.91|77.42|76.92|77.36|76.86|6
1735593080000|2024-12-30 21:11:20|78.68|78.18|78.65|78.15|78.7|78.2|78.65|78.15|7
1735641720000|2024-12-31 10:42:00|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735593090000|2024-12-30 21:11:30|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|6
1735641730000|2024-12-31 10:42:10|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735593100000|2024-12-30 21:11:40|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|3
1735641750000|2024-12-31 10:42:30|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735593110000|2024-12-30 21:11:50|78.72|78.22|78.73|78.23|78.74|78.24|78.72|78.22|4
1735641760000|2024-12-31 10:42:40|77.38|76.88|77.38|76.88|77.39|76.89|77.37|76.87|5
1735593130000|2024-12-30 21:12:10|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735641770000|2024-12-31 10:42:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735593170000|2024-12-30 21:12:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735641780000|2024-12-31 10:43:00|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|9
1735593180000|2024-12-30 21:13:00|78.72|78.22|78.67|78.17|78.72|78.22|78.64|78.14|9
1735641790000|2024-12-31 10:43:10|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|10
1735593200000|2024-12-30 21:13:20|78.7|78.2|78.72|78.22|78.72|78.22|78.69|78.19|5
1735641800000|2024-12-31 10:43:20|77.43|76.93|77.43|76.93|77.43|76.93|77.41|76.91|4
1735593220000|2024-12-30 21:13:40|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735641810000|2024-12-31 10:43:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735593230000|2024-12-30 21:13:50|78.74|78.24|78.79|78.29|78.83|78.33|78.74|78.24|8
1735641820000|2024-12-31 10:43:40|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|4
1735593240000|2024-12-30 21:14:00|78.8|78.3|78.77|78.27|78.8|78.3|78.77|78.27|8
1735641830000|2024-12-31 10:43:50|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735593250000|2024-12-30 21:14:10|78.78|78.28|78.79|78.29|78.79|78.29|78.78|78.28|2
1735641840000|2024-12-31 10:44:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735593260000|2024-12-30 21:14:20|78.8|78.3|78.78|78.28|78.8|78.3|78.77|78.27|4
1735641850000|2024-12-31 10:44:10|77.45|76.95|77.45|76.95|77.45|76.95|77.43|76.93|4
1735593270000|2024-12-30 21:14:30|78.79|78.29|78.81|78.31|78.81|78.31|78.78|78.28|4
1735641860000|2024-12-31 10:44:20|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735593280000|2024-12-30 21:14:40|78.78|78.28|78.72|78.22|78.78|78.28|78.7|78.2|5
1735641870000|2024-12-31 10:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735593290000|2024-12-30 21:14:50|78.73|78.23|78.73|78.23|78.74|78.24|78.71|78.21|5
1735641890000|2024-12-31 10:44:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735593300000|2024-12-30 21:15:00|78.75|78.25|78.81|78.31|78.81|78.31|78.74|78.24|7
1735641900000|2024-12-31 10:45:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735593310000|2024-12-30 21:15:10|78.82|78.32|78.81|78.31|78.82|78.32|78.8|78.3|4
1735641910000|2024-12-31 10:45:10|77.46|76.96|77.45|76.95|77.47|76.97|77.45|76.95|4
1735593320000|2024-12-30 21:15:20|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|4
1735641920000|2024-12-31 10:45:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735593330000|2024-12-30 21:15:30|78.78|78.28|78.76|78.26|78.78|78.28|78.76|78.26|3
1735641930000|2024-12-31 10:45:30|77.48|76.98|77.5|77|77.51|77.01|77.48|76.98|4
1735593350000|2024-12-30 21:15:50|78.77|78.27|78.87|78.37|78.92|78.42|78.77|78.27|14
1735641940000|2024-12-31 10:45:40|77.51|77.01|77.57|77.07|77.57|77.07|77.51|77.01|5
1735593360000|2024-12-30 21:16:00|78.86|78.36|78.79|78.29|78.86|78.36|78.75|78.25|8
1735641950000|2024-12-31 10:45:50|77.56|77.06|77.47|76.97|77.56|77.06|77.46|76.96|10
1735593370000|2024-12-30 21:16:10|78.8|78.3|78.81|78.31|78.81|78.31|78.8|78.3|2
1735641960000|2024-12-31 10:46:00|77.46|76.96|77.5|77|77.51|77.01|77.46|76.96|12
1735593380000|2024-12-30 21:16:20|78.79|78.29|78.78|78.28|78.79|78.29|78.78|78.28|2
1735641970000|2024-12-31 10:46:10|77.49|76.99|77.48|76.98|77.5|77|77.48|76.98|10
1735593390000|2024-12-30 21:16:30|78.81|78.31|78.8|78.3|78.82|78.32|78.79|78.29|5
1735641980000|2024-12-31 10:46:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|6
1735593400000|2024-12-30 21:16:40|78.81|78.31|78.81|78.31|78.81|78.31|78.81|78.31|1
1735641990000|2024-12-31 10:46:30|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735593420000|2024-12-30 21:17:00|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735642000000|2024-12-31 10:46:40|77.41|76.91|77.39|76.89|77.41|76.91|77.38|76.88|5
1735593430000|2024-12-30 21:17:10|78.79|78.29|78.77|78.27|78.79|78.29|78.76|78.26|5
1735642010000|2024-12-31 10:46:50|77.4|76.9|77.41|76.91|77.43|76.93|77.4|76.9|4
1735593440000|2024-12-30 21:17:20|78.8|78.3|78.8|78.3|78.8|78.3|78.8|78.3|1
1735642020000|2024-12-31 10:47:00|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735593460000|2024-12-30 21:17:40|78.81|78.31|78.78|78.28|78.81|78.31|78.78|78.28|3
1735642030000|2024-12-31 10:47:10|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735593470000|2024-12-30 21:17:50|78.77|78.27|78.78|78.28|78.79|78.29|78.77|78.27|3
1735642050000|2024-12-31 10:47:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735593480000|2024-12-30 21:18:00|78.76|78.26|78.76|78.26|78.76|78.26|78.76|78.26|1
1735642060000|2024-12-31 10:47:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735593490000|2024-12-30 21:18:10|78.75|78.25|78.68|78.18|78.76|78.26|78.63|78.13|17
1735642070000|2024-12-31 10:47:50|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735593500000|2024-12-30 21:18:20|78.72|78.22|78.7|78.2|78.72|78.22|78.67|78.17|6
1735642080000|2024-12-31 10:48:00|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1735593510000|2024-12-30 21:18:30|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735642090000|2024-12-31 10:48:10|77.44|76.94|77.45|76.95|77.46|76.96|77.43|76.93|6
1735593520000|2024-12-30 21:18:40|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735642100000|2024-12-31 10:48:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735593530000|2024-12-30 21:18:50|78.7|78.2|78.71|78.21|78.72|78.22|78.7|78.2|8
1735642110000|2024-12-31 10:48:30|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|8
1735593540000|2024-12-30 21:19:00|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735642120000|2024-12-31 10:48:40|77.4|76.9|77.44|76.94|77.44|76.94|77.4|76.9|5
1735593550000|2024-12-30 21:19:10|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|3
1735642130000|2024-12-31 10:48:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735593560000|2024-12-30 21:19:20|78.76|78.26|78.77|78.27|78.78|78.28|78.76|78.26|5
1735642140000|2024-12-31 10:49:00|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735593570000|2024-12-30 21:19:30|78.78|78.28|78.7|78.2|78.78|78.28|78.68|78.18|10
1735642150000|2024-12-31 10:49:10|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735593580000|2024-12-30 21:19:40|78.71|78.21|78.69|78.19|78.71|78.21|78.69|78.19|3
1735642160000|2024-12-31 10:49:20|77.4|76.9|77.4|76.9|77.41|76.91|77.4|76.9|3
1735593590000|2024-12-30 21:19:50|78.66|78.16|78.64|78.14|78.66|78.16|78.63|78.13|9
1735642170000|2024-12-31 10:49:30|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735642180000|2024-12-31 10:49:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735593600000|2024-12-30 21:20:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735642190000|2024-12-31 10:49:50|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1735593610000|2024-12-30 21:20:10|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735593620000|2024-12-30 21:20:20|78.61|78.11|78.61|78.11|78.62|78.12|78.61|78.11|3
1735642200000|2024-12-31 10:50:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735593630000|2024-12-30 21:20:30|78.6|78.1|78.57|78.07|78.6|78.1|78.56|78.06|5
1735642210000|2024-12-31 10:50:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735593640000|2024-12-30 21:20:40|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|4
1735642220000|2024-12-31 10:50:20|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|5
1735593650000|2024-12-30 21:20:50|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735642230000|2024-12-31 10:50:30|77.34|76.84|77.39|76.89|77.39|76.89|77.33|76.83|7
1735593660000|2024-12-30 21:21:00|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735642240000|2024-12-31 10:50:40|77.41|76.91|77.39|76.89|77.41|76.91|77.34|76.84|10
1735593670000|2024-12-30 21:21:10|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735642250000|2024-12-31 10:50:50|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|2
1735593680000|2024-12-30 21:21:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735642260000|2024-12-31 10:51:00|77.38|76.88|77.37|76.87|77.4|76.9|77.36|76.86|7
1735593690000|2024-12-30 21:21:30|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735642270000|2024-12-31 10:51:10|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735593700000|2024-12-30 21:21:40|78.64|78.14|78.56|78.06|78.64|78.14|78.56|78.06|7
1735642280000|2024-12-31 10:51:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735593710000|2024-12-30 21:21:50|78.55|78.05|78.55|78.05|78.55|78.05|78.53|78.03|7
1735642290000|2024-12-31 10:51:30|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|4
1735593720000|2024-12-30 21:22:00|78.54|78.04|78.51|78.01|78.54|78.04|78.5|78|7
1735642300000|2024-12-31 10:51:40|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735593730000|2024-12-30 21:22:10|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735642310000|2024-12-31 10:51:50|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|3
1735593740000|2024-12-30 21:22:20|78.52|78.02|78.48|77.98|78.52|78.02|78.48|77.98|3
1735642320000|2024-12-31 10:52:00|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1735593750000|2024-12-30 21:22:30|78.47|77.97|78.44|77.94|78.47|77.97|78.42|77.92|8
1735642330000|2024-12-31 10:52:10|77.39|76.89|77.37|76.87|77.39|76.89|77.36|76.86|5
1735593760000|2024-12-30 21:22:40|78.43|77.93|78.43|77.93|78.44|77.94|78.42|77.92|5
1735642340000|2024-12-31 10:52:20|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|7
1735593770000|2024-12-30 21:22:50|78.44|77.94|78.46|77.96|78.46|77.96|78.43|77.93|5
1735642350000|2024-12-31 10:52:30|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|2
1735593800000|2024-12-30 21:23:20|78.45|77.95|78.42|77.92|78.45|77.95|78.41|77.91|8
1735642370000|2024-12-31 10:52:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735593820000|2024-12-30 21:23:40|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735642380000|2024-12-31 10:53:00|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735593830000|2024-12-30 21:23:50|78.42|77.92|78.38|77.88|78.42|77.92|78.36|77.86|3
1735642390000|2024-12-31 10:53:10|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1735593840000|2024-12-30 21:24:00|78.39|77.89|78.41|77.91|78.41|77.91|78.39|77.89|4
1735642410000|2024-12-31 10:53:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735593850000|2024-12-30 21:24:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735642430000|2024-12-31 10:53:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735593860000|2024-12-30 21:24:20|78.44|77.94|78.45|77.95|78.46|77.96|78.44|77.94|3
1735642450000|2024-12-31 10:54:10|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1735593870000|2024-12-30 21:24:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735642460000|2024-12-31 10:54:20|77.4|76.9|77.38|76.88|77.4|76.9|77.37|76.87|5
1735593880000|2024-12-30 21:24:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735642470000|2024-12-31 10:54:30|77.39|76.89|77.42|76.92|77.42|76.92|77.39|76.89|6
1735593920000|2024-12-30 21:25:20|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1735642480000|2024-12-31 10:54:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735593930000|2024-12-30 21:25:30|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|4
1735642510000|2024-12-31 10:55:10|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735593940000|2024-12-30 21:25:40|78.44|77.94|78.44|77.94|78.45|77.95|78.44|77.94|3
1735642530000|2024-12-31 10:55:30|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735593960000|2024-12-30 21:26:00|78.43|77.93|78.37|77.87|78.43|77.93|78.36|77.86|8
1735642550000|2024-12-31 10:55:50|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1735593970000|2024-12-30 21:26:10|78.36|77.86|78.32|77.82|78.37|77.87|78.31|77.81|11
1735642570000|2024-12-31 10:56:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735593980000|2024-12-30 21:26:20|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735642580000|2024-12-31 10:56:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735593990000|2024-12-30 21:26:30|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735642590000|2024-12-31 10:56:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735594000000|2024-12-30 21:26:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1735642600000|2024-12-31 10:56:40|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735594010000|2024-12-30 21:26:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735642610000|2024-12-31 10:56:50|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1735594020000|2024-12-30 21:27:00|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|3
1735642620000|2024-12-31 10:57:00|77.32|76.82|77.31|76.81|77.32|76.82|77.3|76.8|4
1735594030000|2024-12-30 21:27:10|78.36|77.86|78.35|77.85|78.37|77.87|78.35|77.85|5
1735642630000|2024-12-31 10:57:10|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735594040000|2024-12-30 21:27:20|78.34|77.84|78.33|77.83|78.34|77.84|78.33|77.83|2
1735642640000|2024-12-31 10:57:20|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735594050000|2024-12-30 21:27:30|78.3|77.8|78.22|77.72|78.3|77.8|78.22|77.72|11
1735642650000|2024-12-31 10:57:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735594060000|2024-12-30 21:27:40|78.23|77.73|78.26|77.76|78.26|77.76|78.23|77.73|5
1735642660000|2024-12-31 10:57:40|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|4
1735594070000|2024-12-30 21:27:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|4
1735642710000|2024-12-31 10:58:30|77.27|76.77|77.3|76.8|77.3|76.8|77.26|76.76|5
1735594080000|2024-12-30 21:28:00|78.28|77.78|78.26|77.76|78.28|77.78|78.25|77.75|7
1735642720000|2024-12-31 10:58:40|77.31|76.81|77.3|76.8|77.31|76.81|77.29|76.79|4
1735594090000|2024-12-30 21:28:10|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735642730000|2024-12-31 10:58:50|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1735594100000|2024-12-30 21:28:20|78.26|77.76|78.33|77.83|78.33|77.83|78.26|77.76|6
1735642740000|2024-12-31 10:59:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1735594110000|2024-12-30 21:28:30|78.34|77.84|78.36|77.86|78.36|77.86|78.34|77.84|5
1735642750000|2024-12-31 10:59:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735594120000|2024-12-30 21:28:40|78.37|77.87|78.35|77.85|78.37|77.87|78.34|77.84|5
1735642760000|2024-12-31 10:59:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735594130000|2024-12-30 21:28:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735642770000|2024-12-31 10:59:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735594140000|2024-12-30 21:29:00|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735642780000|2024-12-31 10:59:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735594150000|2024-12-30 21:29:10|78.35|77.85|78.37|77.87|78.37|77.87|78.35|77.85|3
1735642800000|2024-12-31 11:00:00|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1735594160000|2024-12-30 21:29:20|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1735642810000|2024-12-31 11:00:10|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|4
1735594180000|2024-12-30 21:29:40|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735642820000|2024-12-31 11:00:20|77.3|76.8|77.31|76.81|77.34|76.84|77.3|76.8|9
1735594190000|2024-12-30 21:29:50|78.37|77.87|78.36|77.86|78.37|77.87|78.35|77.85|4
1735642830000|2024-12-31 11:00:30|77.33|76.83|77.3|76.8|77.33|76.83|77.3|76.8|4
1735594200000|2024-12-30 21:30:00|78.35|77.85|78.36|77.86|78.38|77.88|78.35|77.85|5
1735642840000|2024-12-31 11:00:40|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735594210000|2024-12-30 21:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|3
1735642860000|2024-12-31 11:01:00|77.32|76.82|77.36|76.86|77.36|76.86|77.32|76.82|5
1735594220000|2024-12-30 21:30:20|78.34|77.84|78.3|77.8|78.36|77.86|78.3|77.8|7
1735642870000|2024-12-31 11:01:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735594230000|2024-12-30 21:30:30|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|7
1735642880000|2024-12-31 11:01:20|77.34|76.84|77.32|76.82|77.34|76.84|77.31|76.81|3
1735594240000|2024-12-30 21:30:40|78.25|77.75|78.19|77.69|78.25|77.75|78.17|77.67|12
1735642900000|2024-12-31 11:01:40|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1735594250000|2024-12-30 21:30:50|78.2|77.7|78.24|77.74|78.24|77.74|78.2|77.7|4
1735642910000|2024-12-31 11:01:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735594260000|2024-12-30 21:31:00|78.23|77.73|78.16|77.66|78.23|77.73|78.16|77.66|6
1735642920000|2024-12-31 11:02:00|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1735594270000|2024-12-30 21:31:10|78.17|77.67|78.17|77.67|78.17|77.67|78.15|77.65|5
1735642940000|2024-12-31 11:02:20|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|5
1735594280000|2024-12-30 21:31:20|78.16|77.66|77.99|77.49|78.16|77.66|77.99|77.49|16
1735642950000|2024-12-31 11:02:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735594290000|2024-12-30 21:31:30|77.98|77.48|77.95|77.45|77.98|77.48|77.95|77.45|6
1735642960000|2024-12-31 11:02:40|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1735594300000|2024-12-30 21:31:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|2
1735642970000|2024-12-31 11:02:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735594310000|2024-12-30 21:31:50|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|4
1735642980000|2024-12-31 11:03:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735594320000|2024-12-30 21:32:00|77.99|77.49|77.98|77.48|78.04|77.54|77.97|77.47|13
1735642990000|2024-12-31 11:03:10|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|4
1735594330000|2024-12-30 21:32:10|77.97|77.47|77.93|77.43|77.97|77.47|77.93|77.43|11
1735643000000|2024-12-31 11:03:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1735594340000|2024-12-30 21:32:20|77.92|77.42|77.93|77.43|77.94|77.44|77.89|77.39|10
1735643010000|2024-12-31 11:03:30|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735594350000|2024-12-30 21:32:30|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|4
1735643020000|2024-12-31 11:03:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735594360000|2024-12-30 21:32:40|77.97|77.47|77.97|77.47|77.97|77.47|77.95|77.45|7
1735643030000|2024-12-31 11:03:50|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735594370000|2024-12-30 21:32:50|77.98|77.48|78.02|77.52|78.03|77.53|77.98|77.48|8
1735643040000|2024-12-31 11:04:00|77.34|76.84|77.36|76.86|77.37|76.87|77.34|76.84|5
1735594380000|2024-12-30 21:33:00|78.01|77.51|78.13|77.63|78.13|77.63|78|77.5|18
1735643080000|2024-12-31 11:04:40|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735594390000|2024-12-30 21:33:10|78.1|77.6|78.05|77.55|78.12|77.62|78.05|77.55|12
1735643090000|2024-12-31 11:04:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735594400000|2024-12-30 21:33:20|78.06|77.56|78.12|77.62|78.12|77.62|78.05|77.55|6
1735643100000|2024-12-31 11:05:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735594410000|2024-12-30 21:33:30|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735643110000|2024-12-31 11:05:10|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|2
1735594420000|2024-12-30 21:33:40|78.14|77.64|78.12|77.62|78.14|77.64|78.09|77.59|9
1735643120000|2024-12-31 11:05:20|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|5
1735594430000|2024-12-30 21:33:50|78.13|77.63|78.15|77.65|78.16|77.66|78.12|77.62|11
1735643140000|2024-12-31 11:05:40|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735594440000|2024-12-30 21:34:00|78.16|77.66|78.19|77.69|78.19|77.69|78.16|77.66|5
1735643150000|2024-12-31 11:05:50|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|6
1735594450000|2024-12-30 21:34:10|78.2|77.7|78.26|77.76|78.28|77.78|78.2|77.7|14
1735643160000|2024-12-31 11:06:00|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|8
1735594460000|2024-12-30 21:34:20|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|6
1735643170000|2024-12-31 11:06:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735594470000|2024-12-30 21:34:30|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|7
1735643190000|2024-12-31 11:06:30|77.39|76.89|77.41|76.91|77.41|76.91|77.39|76.89|3
1735594480000|2024-12-30 21:34:40|78.17|77.67|78.23|77.73|78.23|77.73|78.17|77.67|6
1735643200000|2024-12-31 11:06:40|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735594490000|2024-12-30 21:34:50|78.22|77.72|78.09|77.59|78.22|77.72|78.07|77.57|11
1735643210000|2024-12-31 11:06:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735643220000|2024-12-31 11:07:00|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1735594500000|2024-12-30 21:35:00|78.1|77.6|78.07|77.57|78.1|77.6|78.07|77.57|4
1735643230000|2024-12-31 11:07:10|77.46|76.96|77.53|77.03|77.53|77.03|77.46|76.96|5
1735594510000|2024-12-30 21:35:10|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|5
1735643240000|2024-12-31 11:07:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735594520000|2024-12-30 21:35:20|78.02|77.52|77.99|77.49|78.02|77.52|77.99|77.49|4
1735643250000|2024-12-31 11:07:30|77.52|77.02|77.48|76.98|77.52|77.02|77.48|76.98|4
1735594530000|2024-12-30 21:35:30|78|77.5|78.05|77.55|78.05|77.55|78|77.5|5
1735643260000|2024-12-31 11:07:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735594540000|2024-12-30 21:35:40|78.06|77.56|78.06|77.56|78.07|77.57|78.06|77.56|3
1735643270000|2024-12-31 11:07:50|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|5
1735594550000|2024-12-30 21:35:50|78.04|77.54|78.12|77.62|78.12|77.62|78.04|77.54|6
1735643280000|2024-12-31 11:08:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735594560000|2024-12-30 21:36:00|78.13|77.63|78.12|77.62|78.13|77.63|78.1|77.6|5
1735643290000|2024-12-31 11:08:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735594570000|2024-12-30 21:36:10|78.13|77.63|78.12|77.62|78.13|77.63|78.12|77.62|2
1735643300000|2024-12-31 11:08:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735594580000|2024-12-30 21:36:20|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|2
1735643320000|2024-12-31 11:08:40|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|4
1735594590000|2024-12-30 21:36:30|78.08|77.58|78.09|77.59|78.09|77.59|78.07|77.57|7
1735643330000|2024-12-31 11:08:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735594600000|2024-12-30 21:36:40|78.08|77.58|78.07|77.57|78.08|77.58|78.07|77.57|4
1735643340000|2024-12-31 11:09:00|77.45|76.95|77.46|76.96|77.47|76.97|77.44|76.94|6
1735594610000|2024-12-30 21:36:50|78.06|77.56|77.97|77.47|78.06|77.56|77.96|77.46|10
1735643350000|2024-12-31 11:09:10|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735594620000|2024-12-30 21:37:00|77.96|77.46|77.93|77.43|77.96|77.46|77.93|77.43|6
1735643360000|2024-12-31 11:09:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735594630000|2024-12-30 21:37:10|77.94|77.44|77.94|77.44|77.95|77.45|77.94|77.44|3
1735643370000|2024-12-31 11:09:30|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|6
1735594640000|2024-12-30 21:37:20|77.93|77.43|77.87|77.37|77.94|77.44|77.87|77.37|14
1735643390000|2024-12-31 11:09:50|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735594650000|2024-12-30 21:37:30|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|4
1735643410000|2024-12-31 11:10:10|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735594660000|2024-12-30 21:37:40|77.87|77.37|77.95|77.45|77.95|77.45|77.87|77.37|4
1735643430000|2024-12-31 11:10:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594670000|2024-12-30 21:37:50|77.96|77.46|78.05|77.55|78.05|77.55|77.96|77.46|8
1735643440000|2024-12-31 11:10:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594680000|2024-12-30 21:38:00|78.03|77.53|77.98|77.48|78.04|77.54|77.98|77.48|10
1735643450000|2024-12-31 11:10:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594690000|2024-12-30 21:38:10|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735643460000|2024-12-31 11:11:00|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|4
1735594700000|2024-12-30 21:38:20|77.95|77.45|77.97|77.47|77.98|77.48|77.95|77.45|9
1735643470000|2024-12-31 11:11:10|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|4
1735594710000|2024-12-30 21:38:30|77.99|77.49|77.98|77.48|77.99|77.49|77.98|77.48|4
1735643490000|2024-12-31 11:11:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594720000|2024-12-30 21:38:40|77.99|77.49|77.97|77.47|78.03|77.53|77.97|77.47|7
1735643500000|2024-12-31 11:11:40|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594730000|2024-12-30 21:38:50|77.96|77.46|77.96|77.46|77.97|77.47|77.96|77.46|3
1735643510000|2024-12-31 11:11:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594740000|2024-12-30 21:39:00|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|2
1735643520000|2024-12-31 11:12:00|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594750000|2024-12-30 21:39:10|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|3
1735643550000|2024-12-31 11:12:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735594760000|2024-12-30 21:39:20|77.88|77.38|77.83|77.33|77.88|77.38|77.82|77.32|7
1735643560000|2024-12-31 11:12:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594770000|2024-12-30 21:39:30|77.77|77.27|77.74|77.24|77.77|77.27|77.72|77.22|7
1735643570000|2024-12-31 11:12:50|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|4
1735594780000|2024-12-30 21:39:40|77.73|77.23|77.69|77.19|77.73|77.23|77.68|77.18|11
1735643580000|2024-12-31 11:13:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735594790000|2024-12-30 21:39:50|77.68|77.18|77.5|77|77.69|77.19|77.5|77|16
1735643600000|2024-12-31 11:13:20|77.31|76.81|77.28|76.78|77.31|76.81|77.26|76.76|11
1735594800000|2024-12-30 21:40:00|77.49|76.99|77.36|76.86|77.49|76.99|77.27|76.77|25
1735643610000|2024-12-31 11:13:30|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735594810000|2024-12-30 21:40:10|77.35|76.85|77.24|76.74|77.35|76.85|77.19|76.69|22
1735643620000|2024-12-31 11:13:40|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735594820000|2024-12-30 21:40:20|77.23|76.73|77.18|76.68|77.27|76.77|77.13|76.63|26
1735643630000|2024-12-31 11:13:50|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735594830000|2024-12-30 21:40:30|77.17|76.67|76.97|76.47|77.17|76.67|76.95|76.45|24
1735643640000|2024-12-31 11:14:00|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1735594840000|2024-12-30 21:40:40|76.99|76.49|76.88|76.38|76.99|76.49|76.8|76.3|29
1735643650000|2024-12-31 11:14:10|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735594850000|2024-12-30 21:40:50|76.92|76.42|77.25|76.75|77.28|76.78|76.91|76.41|26
1735643660000|2024-12-31 11:14:20|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735594860000|2024-12-30 21:41:00|77.26|76.76|77.42|76.92|77.44|76.94|77.26|76.76|22
1735643670000|2024-12-31 11:14:30|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1735594870000|2024-12-30 21:41:10|77.43|76.93|77.43|76.93|77.44|76.94|77.37|76.87|23
1735643680000|2024-12-31 11:14:40|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|2
1735594880000|2024-12-30 21:41:20|77.42|76.92|77.35|76.85|77.44|76.94|77.35|76.85|22
1735643690000|2024-12-31 11:14:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735594890000|2024-12-30 21:41:30|77.34|76.84|77.4|76.9|77.46|76.96|77.32|76.82|19
1735643700000|2024-12-31 11:15:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594900000|2024-12-30 21:41:40|77.39|76.89|77.39|76.89|77.42|76.92|77.37|76.87|13
1735643720000|2024-12-31 11:15:20|77.37|76.87|77.36|76.86|77.37|76.87|77.34|76.84|4
1735594910000|2024-12-30 21:41:50|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|13
1735643730000|2024-12-31 11:15:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594920000|2024-12-30 21:42:00|77.37|76.87|77.26|76.76|77.37|76.87|77.25|76.75|15
1735643750000|2024-12-31 11:15:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735594930000|2024-12-30 21:42:10|77.27|76.77|77.2|76.7|77.27|76.77|77.2|76.7|9
1735643760000|2024-12-31 11:16:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|3
1735594940000|2024-12-30 21:42:20|77.18|76.68|76.9|76.4|77.18|76.68|76.89|76.39|26
1735643770000|2024-12-31 11:16:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735594950000|2024-12-30 21:42:30|76.89|76.39|77.04|76.54|77.04|76.54|76.82|76.32|29
1735643780000|2024-12-31 11:16:20|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1735594960000|2024-12-30 21:42:40|77.05|76.55|77.13|76.63|77.16|76.66|77.05|76.55|21
1735643790000|2024-12-31 11:16:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594970000|2024-12-30 21:42:50|77.15|76.65|77.25|76.75|77.26|76.76|77.15|76.65|25
1735643820000|2024-12-31 11:17:00|77.37|76.87|77.38|76.88|77.44|76.94|77.37|76.87|7
1735594980000|2024-12-30 21:43:00|77.24|76.74|77.2|76.7|77.24|76.74|77.15|76.65|26
1735643830000|2024-12-31 11:17:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643840000|2024-12-31 11:17:20|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735594990000|2024-12-30 21:43:10|77.19|76.69|77.26|76.76|77.27|76.77|77.19|76.69|17
1735643850000|2024-12-31 11:17:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735595000000|2024-12-30 21:43:20|77.25|76.75|77.2|76.7|77.25|76.75|77.18|76.68|12
1735643870000|2024-12-31 11:17:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1735595010000|2024-12-30 21:43:30|77.19|76.69|77.19|76.69|77.27|76.77|77.19|76.69|16
1735643880000|2024-12-31 11:18:00|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1735595020000|2024-12-30 21:43:40|77.21|76.71|77.29|76.79|77.29|76.79|77.15|76.65|18
1735643890000|2024-12-31 11:18:10|77.31|76.81|77.28|76.78|77.31|76.81|77.25|76.75|7
1735595030000|2024-12-30 21:43:50|77.3|76.8|77.32|76.82|77.36|76.86|77.27|76.77|18
1735643900000|2024-12-31 11:18:20|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|5
1735595040000|2024-12-30 21:44:00|77.3|76.8|77.29|76.79|77.33|76.83|77.29|76.79|14
1735643920000|2024-12-31 11:18:40|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|4
1735595050000|2024-12-30 21:44:10|77.28|76.78|77.33|76.83|77.35|76.85|77.28|76.78|12
1735643930000|2024-12-31 11:18:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735595060000|2024-12-30 21:44:20|77.32|76.82|77.28|76.78|77.33|76.83|77.27|76.77|10
1735643940000|2024-12-31 11:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735595070000|2024-12-30 21:44:30|77.25|76.75|77.2|76.7|77.26|76.76|77.19|76.69|18
1735643950000|2024-12-31 11:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1735595080000|2024-12-30 21:44:40|77.18|76.68|77.22|76.72|77.22|76.72|77.11|76.61|20
1735643960000|2024-12-31 11:19:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735595090000|2024-12-30 21:44:50|77.24|76.74|77.19|76.69|77.25|76.75|77.19|76.69|12
1735643970000|2024-12-31 11:19:30|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735595100000|2024-12-30 21:45:00|77.18|76.68|77.18|76.68|77.2|76.7|77.18|76.68|4
1735643980000|2024-12-31 11:19:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735595110000|2024-12-30 21:45:10|77.17|76.67|77.06|76.56|77.17|76.67|76.99|76.49|18
1735643990000|2024-12-31 11:19:50|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|2
1735595120000|2024-12-30 21:45:20|77.05|76.55|77.03|76.53|77.06|76.56|76.96|76.46|18
1735595130000|2024-12-30 21:45:30|77.02|76.52|77.01|76.51|77.07|76.57|77.01|76.51|11
1735644000000|2024-12-31 11:20:00|77.27|76.77|77.26|76.76|77.3|76.8|77.26|76.76|7
1735595140000|2024-12-30 21:45:40|77|76.5|77.03|76.53|77.05|76.55|76.99|76.49|19
1735644010000|2024-12-31 11:20:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735595150000|2024-12-30 21:45:50|77.02|76.52|76.91|76.41|77.02|76.52|76.87|76.37|14
1735644030000|2024-12-31 11:20:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735644040000|2024-12-31 11:20:40|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|7
1735595160000|2024-12-30 21:46:00|76.89|76.39|76.89|76.39|76.9|76.4|76.84|76.34|20
1735644050000|2024-12-31 11:20:50|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735595170000|2024-12-30 21:46:10|76.88|76.38|76.89|76.39|76.91|76.41|76.78|76.28|16
1735644060000|2024-12-31 11:21:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735595180000|2024-12-30 21:46:20|76.9|76.4|77|76.5|77|76.5|76.9|76.4|14
1735644070000|2024-12-31 11:21:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1735595190000|2024-12-30 21:46:30|76.99|76.49|76.86|76.36|76.99|76.49|76.84|76.34|16
1735644080000|2024-12-31 11:21:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735595200000|2024-12-30 21:46:40|76.87|76.37|76.97|76.47|76.97|76.47|76.87|76.37|9
1735644090000|2024-12-31 11:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735595210000|2024-12-30 21:46:50|76.99|76.49|77.1|76.6|77.17|76.67|76.99|76.49|15
1735644100000|2024-12-31 11:21:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735595220000|2024-12-30 21:47:00|77.13|76.63|77.15|76.65|77.16|76.66|77.13|76.63|10
1735644110000|2024-12-31 11:21:50|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|6
1735595230000|2024-12-30 21:47:10|77.16|76.66|77.19|76.69|77.24|76.74|77.16|76.66|18
1735644140000|2024-12-31 11:22:20|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1735595240000|2024-12-30 21:47:20|77.18|76.68|77.39|76.89|77.39|76.89|77.18|76.68|16
1735644160000|2024-12-31 11:22:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735595250000|2024-12-30 21:47:30|77.4|76.9|77.4|76.9|77.48|76.98|77.39|76.89|16
1735644180000|2024-12-31 11:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735595260000|2024-12-30 21:47:40|77.41|76.91|77.54|77.04|77.54|77.04|77.4|76.9|18
1735644190000|2024-12-31 11:23:10|77.28|76.78|77.33|76.83|77.33|76.83|77.27|76.77|6
1735595270000|2024-12-30 21:47:50|77.55|77.05|77.47|76.97|77.59|77.09|77.47|76.97|17
1735644200000|2024-12-31 11:23:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735595280000|2024-12-30 21:48:00|77.46|76.96|77.45|76.95|77.46|76.96|77.39|76.89|25
1735644220000|2024-12-31 11:23:40|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1735595290000|2024-12-30 21:48:10|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|10
1735644230000|2024-12-31 11:23:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735595300000|2024-12-30 21:48:20|77.45|76.95|77.43|76.93|77.46|76.96|77.43|76.93|14
1735644240000|2024-12-31 11:24:00|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1735595310000|2024-12-30 21:48:30|77.45|76.95|77.45|76.95|77.47|76.97|77.41|76.91|14
1735644250000|2024-12-31 11:24:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735595320000|2024-12-30 21:48:40|77.44|76.94|77.36|76.86|77.44|76.94|77.35|76.85|9
1735644260000|2024-12-31 11:24:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735595330000|2024-12-30 21:48:50|77.37|76.87|77.27|76.77|77.38|76.88|77.27|76.77|15
1735644270000|2024-12-31 11:24:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735595340000|2024-12-30 21:49:00|77.26|76.76|77.28|76.78|77.28|76.78|77.18|76.68|19
1735644280000|2024-12-31 11:24:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735595350000|2024-12-30 21:49:10|77.27|76.77|77.29|76.79|77.29|76.79|77.24|76.74|12
1735644290000|2024-12-31 11:24:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735595360000|2024-12-30 21:49:20|77.28|76.78|77.24|76.74|77.29|76.79|77.18|76.68|21
1735644300000|2024-12-31 11:25:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735595370000|2024-12-30 21:49:30|77.23|76.73|77.22|76.72|77.23|76.73|77.17|76.67|16
1735644310000|2024-12-31 11:25:10|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|7
1735595380000|2024-12-30 21:49:40|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|22
1735644320000|2024-12-31 11:25:20|77.33|76.83|77.28|76.78|77.33|76.83|77.28|76.78|6
1735595390000|2024-12-30 21:49:50|77.11|76.61|77.11|76.61|77.14|76.64|77.07|76.57|19
1735644330000|2024-12-31 11:25:30|77.29|76.79|77.31|76.81|77.32|76.82|77.29|76.79|4
1735644350000|2024-12-31 11:25:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735595400000|2024-12-30 21:50:00|77.09|76.59|76.98|76.48|77.12|76.62|76.96|76.46|20
1735644370000|2024-12-31 11:26:10|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|6
1735595410000|2024-12-30 21:50:10|76.99|76.49|77.03|76.53|77.05|76.55|76.96|76.46|15
1735644380000|2024-12-31 11:26:20|77.26|76.76|77.29|76.79|77.3|76.8|77.26|76.76|5
1735595420000|2024-12-30 21:50:20|77.04|76.54|77.05|76.55|77.08|76.58|77.04|76.54|11
1735644400000|2024-12-31 11:26:40|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1735595430000|2024-12-30 21:50:30|77.06|76.56|77.02|76.52|77.07|76.57|76.98|76.48|14
1735644410000|2024-12-31 11:26:50|77.29|76.79|77.3|76.8|77.3|76.8|77.28|76.78|5
1735595440000|2024-12-30 21:50:40|77.03|76.53|77.09|76.59|77.09|76.59|77.03|76.53|6
1735644420000|2024-12-31 11:27:00|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|2
1735595450000|2024-12-30 21:50:50|77.1|76.6|77.17|76.67|77.22|76.72|77.1|76.6|18
1735644430000|2024-12-31 11:27:10|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|6
1735595460000|2024-12-30 21:51:00|77.16|76.66|77.07|76.57|77.17|76.67|77.06|76.56|16
1735644440000|2024-12-31 11:27:20|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735595470000|2024-12-30 21:51:10|77.06|76.56|77.03|76.53|77.06|76.56|76.99|76.49|14
1735644450000|2024-12-31 11:27:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735595480000|2024-12-30 21:51:20|77.04|76.54|76.99|76.49|77.04|76.54|76.98|76.48|13
1735644480000|2024-12-31 11:28:00|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|5
1735595490000|2024-12-30 21:51:30|77.01|76.51|77.04|76.54|77.09|76.59|77.01|76.51|18
1735644490000|2024-12-31 11:28:10|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|3
1735595500000|2024-12-30 21:51:40|77.02|76.52|76.9|76.4|77.02|76.52|76.9|76.4|11
1735644500000|2024-12-31 11:28:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735595510000|2024-12-30 21:51:50|76.89|76.39|76.9|76.4|76.92|76.42|76.88|76.38|8
1735644520000|2024-12-31 11:28:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735595520000|2024-12-30 21:52:00|76.89|76.39|76.86|76.36|76.89|76.39|76.85|76.35|11
1735644530000|2024-12-31 11:28:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735595530000|2024-12-30 21:52:10|76.85|76.35|76.91|76.41|76.94|76.44|76.85|76.35|19
1735644540000|2024-12-31 11:29:00|77.36|76.86|77.37|76.87|77.38|76.88|77.36|76.86|4
1735595540000|2024-12-30 21:52:20|76.92|76.42|76.93|76.43|76.98|76.48|76.92|76.42|15
1735644550000|2024-12-31 11:29:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735595550000|2024-12-30 21:52:30|76.87|76.37|76.86|76.36|76.87|76.37|76.8|76.3|20
1735644560000|2024-12-31 11:29:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735595560000|2024-12-30 21:52:40|76.87|76.37|76.88|76.38|76.94|76.44|76.86|76.36|12
1735644580000|2024-12-31 11:29:40|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735595570000|2024-12-30 21:52:50|76.89|76.39|76.86|76.36|76.9|76.4|76.81|76.31|18
1735644590000|2024-12-31 11:29:50|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|2
1735595580000|2024-12-30 21:53:00|76.88|76.38|76.8|76.3|76.88|76.38|76.79|76.29|11
1735644600000|2024-12-31 11:30:00|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735595590000|2024-12-30 21:53:10|76.81|76.31|76.86|76.36|76.87|76.37|76.81|76.31|13
1735644610000|2024-12-31 11:30:10|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|6
1735595600000|2024-12-30 21:53:20|76.85|76.35|76.84|76.34|76.85|76.35|76.79|76.29|11
1735644620000|2024-12-31 11:30:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735595610000|2024-12-30 21:53:30|76.85|76.35|76.84|76.34|76.86|76.36|76.84|76.34|4
1735644630000|2024-12-31 11:30:30|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1735595620000|2024-12-30 21:53:40|76.83|76.33|76.94|76.44|76.95|76.45|76.83|76.33|13
1735644640000|2024-12-31 11:30:40|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|4
1735595630000|2024-12-30 21:53:50|76.93|76.43|76.86|76.36|76.94|76.44|76.84|76.34|16
1735644650000|2024-12-31 11:30:50|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735595640000|2024-12-30 21:54:00|76.85|76.35|76.75|76.25|76.85|76.35|76.74|76.24|13
1735644660000|2024-12-31 11:31:00|77.49|76.99|77.53|77.03|77.54|77.04|77.49|76.99|6
1735595650000|2024-12-30 21:54:10|76.76|76.26|76.76|76.26|76.84|76.34|76.75|76.25|17
1735644670000|2024-12-31 11:31:10|77.54|77.04|77.55|77.05|77.55|77.05|77.53|77.03|6
1735595660000|2024-12-30 21:54:20|76.77|76.27|76.76|76.26|76.79|76.29|76.75|76.25|16
1735644690000|2024-12-31 11:31:30|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735595670000|2024-12-30 21:54:30|76.75|76.25|76.77|76.27|76.77|76.27|76.75|76.25|6
1735644700000|2024-12-31 11:31:40|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735595680000|2024-12-30 21:54:40|76.76|76.26|76.75|76.25|76.77|76.27|76.75|76.25|8
1735644710000|2024-12-31 11:31:50|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|5
1735595690000|2024-12-30 21:54:50|76.76|76.26|76.77|76.27|76.82|76.32|76.76|76.26|15
1735644720000|2024-12-31 11:32:00|77.57|77.07|77.58|77.08|77.58|77.08|77.55|77.05|5
1735595700000|2024-12-30 21:55:00|76.78|76.28|76.76|76.26|76.78|76.28|76.75|76.25|9
1735644730000|2024-12-31 11:32:10|77.57|77.07|77.54|77.04|77.57|77.07|77.54|77.04|6
1735595710000|2024-12-30 21:55:10|76.77|76.27|76.87|76.37|76.87|76.37|76.77|76.27|12
1735644740000|2024-12-31 11:32:20|77.53|77.03|77.46|76.96|77.53|77.03|77.45|76.95|13
1735595720000|2024-12-30 21:55:20|76.85|76.35|76.77|76.27|76.85|76.35|76.76|76.26|11
1735644760000|2024-12-31 11:32:40|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|4
1735595730000|2024-12-30 21:55:30|76.78|76.28|76.88|76.38|76.88|76.38|76.77|76.27|12
1735644770000|2024-12-31 11:32:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735595740000|2024-12-30 21:55:40|76.87|76.37|77.03|76.53|77.03|76.53|76.86|76.36|17
1735644780000|2024-12-31 11:33:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|7
1735595750000|2024-12-30 21:55:50|77.02|76.52|76.88|76.38|77.04|76.54|76.88|76.38|15
1735644790000|2024-12-31 11:33:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735595760000|2024-12-30 21:56:00|76.87|76.37|76.78|76.28|76.87|76.37|76.77|76.27|14
1735644800000|2024-12-31 11:33:20|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1735595770000|2024-12-30 21:56:10|76.77|76.27|76.83|76.33|76.84|76.34|76.71|76.21|17
1735644810000|2024-12-31 11:33:30|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|5
1735595780000|2024-12-30 21:56:20|76.79|76.29|76.86|76.36|76.86|76.36|76.78|76.28|11
1735644820000|2024-12-31 11:33:40|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1735595790000|2024-12-30 21:56:30|76.87|76.37|76.92|76.42|76.92|76.42|76.87|76.37|11
1735644830000|2024-12-31 11:33:50|77.4|76.9|77.39|76.89|77.4|76.9|77.39|76.89|2
1735595800000|2024-12-30 21:56:40|76.91|76.41|77.12|76.62|77.12|76.62|76.91|76.41|12
1735644850000|2024-12-31 11:34:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1735595810000|2024-12-30 21:56:50|77.16|76.66|77.08|76.58|77.18|76.68|77.08|76.58|19
1735644860000|2024-12-31 11:34:20|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735595820000|2024-12-30 21:57:00|77.07|76.57|77.2|76.7|77.22|76.72|77.07|76.57|19
1735644870000|2024-12-31 11:34:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735595830000|2024-12-30 21:57:10|77.19|76.69|77.18|76.68|77.2|76.7|77.14|76.64|12
1735644880000|2024-12-31 11:34:40|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735595840000|2024-12-30 21:57:20|77.17|76.67|77.11|76.61|77.17|76.67|77.1|76.6|13
1735644890000|2024-12-31 11:34:50|77.32|76.82|77.28|76.78|77.32|76.82|77.28|76.78|5
1735595850000|2024-12-30 21:57:30|77.1|76.6|77.09|76.59|77.1|76.6|77.06|76.56|11
1735644900000|2024-12-31 11:35:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1735595860000|2024-12-30 21:57:40|77.08|76.58|77.09|76.59|77.11|76.61|77.07|76.57|15
1735644910000|2024-12-31 11:35:10|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|6
1735595870000|2024-12-30 21:57:50|77.1|76.6|77.12|76.62|77.13|76.63|77.1|76.6|7
1735644920000|2024-12-31 11:35:20|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1735595880000|2024-12-30 21:58:00|77.13|76.63|77.12|76.62|77.21|76.71|77.11|76.61|17
1735644930000|2024-12-31 11:35:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735595890000|2024-12-30 21:58:10|77.11|76.61|77.08|76.58|77.11|76.61|77.06|76.56|10
1735644940000|2024-12-31 11:35:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735595900000|2024-12-30 21:58:20|77.07|76.57|77.09|76.59|77.12|76.62|77.07|76.57|17
1735644950000|2024-12-31 11:35:50|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|4
1735595910000|2024-12-30 21:58:30|77.1|76.6|77.18|76.68|77.18|76.68|77.1|76.6|13
1735644960000|2024-12-31 11:36:00|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|3
1735595920000|2024-12-30 21:58:40|77.19|76.69|77.18|76.68|77.23|76.73|77.17|76.67|13
1735644970000|2024-12-31 11:36:10|77.36|76.86|77.34|76.84|77.37|76.87|77.34|76.84|6
1735595930000|2024-12-30 21:58:50|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|11
1735644980000|2024-12-31 11:36:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735595940000|2024-12-30 21:59:00|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|6
1735644990000|2024-12-31 11:36:30|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1735595950000|2024-12-30 21:59:10|77.15|76.65|77.11|76.61|77.15|76.65|77.08|76.58|14
1735645020000|2024-12-31 11:37:00|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|6
1735595960000|2024-12-30 21:59:20|77.12|76.62|77.11|76.61|77.14|76.64|77.08|76.58|14
1735645030000|2024-12-31 11:37:10|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735595970000|2024-12-30 21:59:30|77.1|76.6|77.06|76.56|77.11|76.61|77.05|76.55|8
1735645040000|2024-12-31 11:37:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735595980000|2024-12-30 21:59:40|77.05|76.55|76.9|76.4|77.05|76.55|76.9|76.4|17
1735645060000|2024-12-31 11:37:40|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|6
1735596000000|2024-12-30 22:00:00|76.84|76.34|76.95|76.45|76.95|76.45|76.78|76.28|17
1735645070000|2024-12-31 11:37:50|77.34|76.84|77.37|76.87|77.4|76.9|77.34|76.84|9
1735596010000|2024-12-30 22:00:10|76.96|76.46|76.88|76.38|76.99|76.49|76.87|76.37|21
1735645080000|2024-12-31 11:38:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|5
1735596020000|2024-12-30 22:00:20|76.87|76.37|76.96|76.46|76.97|76.47|76.86|76.36|19
1735645090000|2024-12-31 11:38:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735596030000|2024-12-30 22:00:30|76.97|76.47|77.02|76.52|77.03|76.53|76.97|76.47|7
1735645100000|2024-12-31 11:38:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735596040000|2024-12-30 22:00:40|77|76.5|76.89|76.39|77|76.5|76.89|76.39|18
1735645110000|2024-12-31 11:38:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735596050000|2024-12-30 22:00:50|76.87|76.37|76.94|76.44|76.95|76.45|76.86|76.36|13
1735645120000|2024-12-31 11:38:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735596060000|2024-12-30 22:01:00|76.93|76.43|76.91|76.41|76.96|76.46|76.91|76.41|16
1735645140000|2024-12-31 11:39:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|9
1735596070000|2024-12-30 22:01:10|76.9|76.4|76.89|76.39|76.97|76.47|76.89|76.39|11
1735645150000|2024-12-31 11:39:10|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|4
1735596080000|2024-12-30 22:01:20|76.92|76.42|77.01|76.51|77.01|76.51|76.92|76.42|15
1735645170000|2024-12-31 11:39:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735596090000|2024-12-30 22:01:30|77.02|76.52|77.01|76.51|77.04|76.54|76.99|76.49|12
1735645180000|2024-12-31 11:39:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735596100000|2024-12-30 22:01:40|77|76.5|77.06|76.56|77.07|76.57|77|76.5|10
1735645190000|2024-12-31 11:39:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735596110000|2024-12-30 22:01:50|77.05|76.55|77.02|76.52|77.08|76.58|77.02|76.52|8
1735645210000|2024-12-31 11:40:10|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735596120000|2024-12-30 22:02:00|77.01|76.51|76.94|76.44|77.01|76.51|76.93|76.43|13
1735645230000|2024-12-31 11:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735596130000|2024-12-30 22:02:10|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|13
1735645240000|2024-12-31 11:40:40|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735596140000|2024-12-30 22:02:20|76.96|76.46|76.98|76.48|76.98|76.48|76.93|76.43|15
1735645250000|2024-12-31 11:40:50|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|6
1735596150000|2024-12-30 22:02:30|76.97|76.47|76.88|76.38|76.97|76.47|76.87|76.37|11
1735645260000|2024-12-31 11:41:00|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|5
1735596160000|2024-12-30 22:02:40|76.87|76.37|76.92|76.42|76.93|76.43|76.84|76.34|13
1735645270000|2024-12-31 11:41:10|77.51|77.01|77.51|77.01|77.53|77.03|77.48|76.98|10
1735596170000|2024-12-30 22:02:50|76.91|76.41|76.84|76.34|76.91|76.41|76.84|76.34|15
1735645280000|2024-12-31 11:41:20|77.52|77.02|77.55|77.05|77.56|77.06|77.52|77.02|4
1735596180000|2024-12-30 22:03:00|76.82|76.32|76.84|76.34|76.85|76.35|76.79|76.29|16
1735645290000|2024-12-31 11:41:30|77.56|77.06|77.58|77.08|77.6|77.1|77.56|77.06|6
1735596190000|2024-12-30 22:03:10|76.85|76.35|76.87|76.37|76.92|76.42|76.83|76.33|18
1735645300000|2024-12-31 11:41:40|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735596200000|2024-12-30 22:03:20|76.89|76.39|76.96|76.46|76.96|76.46|76.89|76.39|10
1735645310000|2024-12-31 11:41:50|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|6
1735596210000|2024-12-30 22:03:30|76.97|76.47|76.96|76.46|76.97|76.47|76.89|76.39|13
1735645320000|2024-12-31 11:42:00|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|4
1735596220000|2024-12-30 22:03:40|76.95|76.45|76.87|76.37|76.96|76.46|76.85|76.35|14
1735645340000|2024-12-31 11:42:20|77.66|77.16|77.67|77.17|77.69|77.19|77.66|77.16|3
1735596230000|2024-12-30 22:03:50|76.89|76.39|76.94|76.44|76.96|76.46|76.89|76.39|13
1735645350000|2024-12-31 11:42:30|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|8
1735596240000|2024-12-30 22:04:00|76.95|76.45|76.86|76.36|76.96|76.46|76.86|76.36|13
1735645360000|2024-12-31 11:42:40|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|3
1735596250000|2024-12-30 22:04:10|76.87|76.37|76.93|76.43|76.93|76.43|76.86|76.36|15
1735645370000|2024-12-31 11:42:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1735596260000|2024-12-30 22:04:20|76.94|76.44|76.97|76.47|76.97|76.47|76.94|76.44|6
1735645380000|2024-12-31 11:43:00|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1735596270000|2024-12-30 22:04:30|76.98|76.48|77.02|76.52|77.02|76.52|76.98|76.48|6
1735645390000|2024-12-31 11:43:10|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735596280000|2024-12-30 22:04:40|77.03|76.53|77.11|76.61|77.14|76.64|77.03|76.53|21
1735645400000|2024-12-31 11:43:20|77.63|77.13|77.61|77.11|77.64|77.14|77.6|77.1|6
1735596290000|2024-12-30 22:04:50|77.12|76.62|77.02|76.52|77.13|76.63|77.02|76.52|14
1735645420000|2024-12-31 11:43:40|77.6|77.1|77.61|77.11|77.61|77.11|77.6|77.1|2
1735596300000|2024-12-30 22:05:00|77.01|76.51|77.12|76.62|77.12|76.62|77.01|76.51|20
1735645430000|2024-12-31 11:43:50|77.6|77.1|77.58|77.08|77.6|77.1|77.57|77.07|3
1735596310000|2024-12-30 22:05:10|77.13|76.63|77.16|76.66|77.16|76.66|77.11|76.61|11
1735645440000|2024-12-31 11:44:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735596320000|2024-12-30 22:05:20|77.17|76.67|77.18|76.68|77.18|76.68|77.15|76.65|10
1735645450000|2024-12-31 11:44:10|77.59|77.09|77.56|77.06|77.59|77.09|77.56|77.06|3
1735596330000|2024-12-30 22:05:30|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735645480000|2024-12-31 11:44:40|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|2
1735596340000|2024-12-30 22:05:40|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735645490000|2024-12-31 11:44:50|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735596350000|2024-12-30 22:05:50|77.2|76.7|77.16|76.66|77.2|76.7|77.16|76.66|6
1735645500000|2024-12-31 11:45:00|77.59|77.09|77.6|77.1|77.61|77.11|77.59|77.09|5
1735596360000|2024-12-30 22:06:00|77.15|76.65|77.04|76.54|77.15|76.65|77.04|76.54|11
1735645510000|2024-12-31 11:45:10|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735596370000|2024-12-30 22:06:10|77.05|76.55|76.97|76.47|77.05|76.55|76.96|76.46|13
1735645520000|2024-12-31 11:45:20|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735596380000|2024-12-30 22:06:20|76.98|76.48|77.09|76.59|77.09|76.59|76.97|76.47|11
1735645530000|2024-12-31 11:45:30|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1735596390000|2024-12-30 22:06:30|77.08|76.58|77.09|76.59|77.09|76.59|77.06|76.56|13
1735645540000|2024-12-31 11:45:40|77.62|77.12|77.58|77.08|77.62|77.12|77.57|77.07|4
1735596400000|2024-12-30 22:06:40|77.11|76.61|77.17|76.67|77.17|76.67|77.1|76.6|15
1735645550000|2024-12-31 11:45:50|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735596410000|2024-12-30 22:06:50|77.18|76.68|77.22|76.72|77.27|76.77|77.18|76.68|11
1735645560000|2024-12-31 11:46:00|77.59|77.09|77.58|77.08|77.59|77.09|77.57|77.07|4
1735596420000|2024-12-30 22:07:00|77.23|76.73|77.28|76.78|77.28|76.78|77.22|76.72|10
1735645570000|2024-12-31 11:46:10|77.59|77.09|77.53|77.03|77.59|77.09|77.52|77.02|8
1735596430000|2024-12-30 22:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.25|76.75|11
1735645580000|2024-12-31 11:46:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735596440000|2024-12-30 22:07:20|77.26|76.76|77.28|76.78|77.28|76.78|77.25|76.75|7
1735645590000|2024-12-31 11:46:30|77.55|77.05|77.49|76.99|77.55|77.05|77.46|76.96|11
1735596450000|2024-12-30 22:07:30|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|6
1735645600000|2024-12-31 11:46:40|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1735596460000|2024-12-30 22:07:40|77.29|76.79|77.43|76.93|77.43|76.93|77.29|76.79|16
1735645610000|2024-12-31 11:46:50|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735596470000|2024-12-30 22:07:50|77.44|76.94|77.45|76.95|77.52|77.02|77.44|76.94|11
1735645620000|2024-12-31 11:47:00|77.48|76.98|77.5|77|77.5|77|77.48|76.98|3
1735596480000|2024-12-30 22:08:00|77.46|76.96|77.46|76.96|77.47|76.97|77.45|76.95|6
1735645640000|2024-12-31 11:47:20|77.51|77.01|77.52|77.02|77.52|77.02|77.51|77.01|2
1735596490000|2024-12-30 22:08:10|77.47|76.97|77.44|76.94|77.47|76.97|77.41|76.91|12
1735645660000|2024-12-31 11:47:40|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|3
1735596500000|2024-12-30 22:08:20|77.43|76.93|77.38|76.88|77.43|76.93|77.38|76.88|9
1735645670000|2024-12-31 11:47:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735596510000|2024-12-30 22:08:30|77.34|76.84|77.37|76.87|77.38|76.88|77.34|76.84|10
1735645680000|2024-12-31 11:48:00|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735596520000|2024-12-30 22:08:40|77.38|76.88|77.38|76.88|77.43|76.93|77.37|76.87|15
1735645690000|2024-12-31 11:48:10|77.51|77.01|77.49|76.99|77.51|77.01|77.48|76.98|4
1735596530000|2024-12-30 22:08:50|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735645700000|2024-12-31 11:48:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|2
1735596540000|2024-12-30 22:09:00|77.42|76.92|77.4|76.9|77.42|76.92|77.39|76.89|5
1735645710000|2024-12-31 11:48:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735596550000|2024-12-30 22:09:10|77.39|76.89|77.37|76.87|77.4|76.9|77.36|76.86|9
1735645720000|2024-12-31 11:48:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735596560000|2024-12-30 22:09:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|10
1735645730000|2024-12-31 11:48:50|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735596570000|2024-12-30 22:09:30|77.39|76.89|77.37|76.87|77.39|76.89|77.37|76.87|3
1735645740000|2024-12-31 11:49:00|77.5|77|77.5|77|77.5|77|77.5|77|1
1735596580000|2024-12-30 22:09:40|77.38|76.88|77.46|76.96|77.47|76.97|77.38|76.88|7
1735645750000|2024-12-31 11:49:10|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735596590000|2024-12-30 22:09:50|77.47|76.97|77.47|76.97|77.48|76.98|77.46|76.96|5
1735645800000|2024-12-31 11:50:00|77.48|76.98|77.49|76.99|77.5|77|77.46|76.96|5
1735596600000|2024-12-30 22:10:00|77.46|76.96|77.48|76.98|77.48|76.98|77.44|76.94|9
1735645810000|2024-12-31 11:50:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1735596610000|2024-12-30 22:10:10|77.49|76.99|77.44|76.94|77.49|76.99|77.44|76.94|9
1735645820000|2024-12-31 11:50:20|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735596620000|2024-12-30 22:10:20|77.43|76.93|77.47|76.97|77.47|76.97|77.42|76.92|6
1735645830000|2024-12-31 11:50:30|77.5|77|77.5|77|77.5|77|77.5|77|1
1735596630000|2024-12-30 22:10:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735645840000|2024-12-31 11:50:40|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735596640000|2024-12-30 22:10:40|77.49|76.99|77.55|77.05|77.58|77.08|77.49|76.99|16
1735645850000|2024-12-31 11:50:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1735596650000|2024-12-30 22:10:50|77.56|77.06|77.58|77.08|77.58|77.08|77.55|77.05|7
1735645860000|2024-12-31 11:51:00|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735596660000|2024-12-30 22:11:00|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735645870000|2024-12-31 11:51:10|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|4
1735596670000|2024-12-30 22:11:10|77.59|77.09|77.66|77.16|77.67|77.17|77.59|77.09|6
1735645880000|2024-12-31 11:51:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735596680000|2024-12-30 22:11:20|77.65|77.15|77.53|77.03|77.65|77.15|77.53|77.03|12
1735645890000|2024-12-31 11:51:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735596690000|2024-12-30 22:11:30|77.52|77.02|77.38|76.88|77.52|77.02|77.38|76.88|12
1735645910000|2024-12-31 11:51:50|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735596700000|2024-12-30 22:11:40|77.37|76.87|77.3|76.8|77.37|76.87|77.3|76.8|9
1735645920000|2024-12-31 11:52:00|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|4
1735596710000|2024-12-30 22:11:50|77.34|76.84|77.33|76.83|77.34|76.84|77.31|76.81|9
1735645950000|2024-12-31 11:52:30|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735596720000|2024-12-30 22:12:00|77.32|76.82|77.35|76.85|77.35|76.85|77.32|76.82|6
1735645960000|2024-12-31 11:52:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735596730000|2024-12-30 22:12:10|77.34|76.84|77.36|76.86|77.36|76.86|77.33|76.83|9
1735645970000|2024-12-31 11:52:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735596740000|2024-12-30 22:12:20|77.38|76.88|77.42|76.92|77.43|76.93|77.38|76.88|9
1735645990000|2024-12-31 11:53:10|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735596750000|2024-12-30 22:12:30|77.44|76.94|77.47|76.97|77.48|76.98|77.43|76.93|10
1735646000000|2024-12-31 11:53:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735596760000|2024-12-30 22:12:40|77.46|76.96|77.38|76.88|77.46|76.96|77.38|76.88|10
1735646030000|2024-12-31 11:53:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735596770000|2024-12-30 22:12:50|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|4
1735646050000|2024-12-31 11:54:10|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|2
1735596780000|2024-12-30 22:13:00|77.36|76.86|77.37|76.87|77.41|76.91|77.36|76.86|7
1735646060000|2024-12-31 11:54:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735596790000|2024-12-30 22:13:10|77.36|76.86|77.44|76.94|77.46|76.96|77.36|76.86|16
1735646070000|2024-12-31 11:54:30|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735596800000|2024-12-30 22:13:20|77.46|76.96|77.41|76.91|77.46|76.96|77.41|76.91|6
1735646080000|2024-12-31 11:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735596810000|2024-12-30 22:13:30|77.43|76.93|77.49|76.99|77.52|77.02|77.43|76.93|9
1735646100000|2024-12-31 11:55:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735596820000|2024-12-30 22:13:40|77.48|76.98|77.45|76.95|77.48|76.98|77.44|76.94|16
1735646120000|2024-12-31 11:55:20|77.57|77.07|77.62|77.12|77.62|77.12|77.57|77.07|6
1735596840000|2024-12-30 22:14:00|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|12
1735646140000|2024-12-31 11:55:40|77.61|77.11|77.62|77.12|77.62|77.12|77.57|77.07|5
1735596850000|2024-12-30 22:14:10|77.59|77.09|77.59|77.09|77.6|77.1|77.59|77.09|3
1735646150000|2024-12-31 11:55:50|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|7
1735596860000|2024-12-30 22:14:20|77.58|77.08|77.61|77.11|77.63|77.13|77.58|77.08|12
1735646160000|2024-12-31 11:56:00|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|3
1735596870000|2024-12-30 22:14:30|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735646190000|2024-12-31 11:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735596880000|2024-12-30 22:14:40|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735646200000|2024-12-31 11:56:40|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|2
1735596890000|2024-12-30 22:14:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735646210000|2024-12-31 11:56:50|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735646220000|2024-12-31 11:57:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735596900000|2024-12-30 22:15:00|77.57|77.07|77.59|77.09|77.59|77.09|77.56|77.06|11
1735646230000|2024-12-31 11:57:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735596910000|2024-12-30 22:15:10|77.58|77.08|77.58|77.08|77.58|77.08|77.56|77.06|9
1735646240000|2024-12-31 11:57:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|5
1735596920000|2024-12-30 22:15:20|77.59|77.09|77.63|77.13|77.64|77.14|77.59|77.09|7
1735646250000|2024-12-31 11:57:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735596930000|2024-12-30 22:15:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735646270000|2024-12-31 11:57:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735596950000|2024-12-30 22:15:50|77.65|77.15|77.68|77.18|77.68|77.18|77.65|77.15|6
1735646290000|2024-12-31 11:58:10|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735596970000|2024-12-30 22:16:10|77.71|77.21|77.76|77.26|77.77|77.27|77.71|77.21|7
1735646330000|2024-12-31 11:58:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735596980000|2024-12-30 22:16:20|77.75|77.25|77.73|77.23|77.76|77.26|77.73|77.23|5
1735646340000|2024-12-31 11:59:00|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735596990000|2024-12-30 22:16:30|77.71|77.21|77.64|77.14|77.71|77.21|77.62|77.12|10
1735646360000|2024-12-31 11:59:20|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735597000000|2024-12-30 22:16:40|77.63|77.13|77.53|77.03|77.63|77.13|77.53|77.03|8
1735646370000|2024-12-31 11:59:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735597010000|2024-12-30 22:16:50|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|6
1735646400000|2024-12-31 12:00:00|77.58|77.08|77.65|77.15|77.65|77.15|77.58|77.08|7
1735597020000|2024-12-30 22:17:00|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735646410000|2024-12-31 12:00:10|77.66|77.16|77.64|77.14|77.66|77.16|77.64|77.14|7
1735597030000|2024-12-30 22:17:10|77.41|76.91|77.37|76.87|77.41|76.91|77.37|76.87|4
1735646420000|2024-12-31 12:00:20|77.65|77.15|77.63|77.13|77.65|77.15|77.62|77.12|4
1735597040000|2024-12-30 22:17:20|77.36|76.86|77.4|76.9|77.4|76.9|77.36|76.86|5
1735646430000|2024-12-31 12:00:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1735597050000|2024-12-30 22:17:30|77.41|76.91|77.4|76.9|77.42|76.92|77.4|76.9|5
1735646440000|2024-12-31 12:00:40|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|8
1735597060000|2024-12-30 22:17:40|77.41|76.91|77.38|76.88|77.41|76.91|77.37|76.87|5
1735646450000|2024-12-31 12:00:50|77.58|77.08|77.61|77.11|77.61|77.11|77.57|77.07|7
1735597070000|2024-12-30 22:17:50|77.37|76.87|77.38|76.88|77.4|76.9|77.36|76.86|9
1735646460000|2024-12-31 12:01:00|77.62|77.12|77.62|77.12|77.63|77.13|77.62|77.12|3
1735597080000|2024-12-30 22:18:00|77.4|76.9|77.45|76.95|77.45|76.95|77.4|76.9|8
1735646470000|2024-12-31 12:01:10|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1735597090000|2024-12-30 22:18:10|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735646480000|2024-12-31 12:01:20|77.63|77.13|77.65|77.15|77.66|77.16|77.63|77.13|7
1735597100000|2024-12-30 22:18:20|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|4
1735646490000|2024-12-31 12:01:30|77.66|77.16|77.73|77.23|77.73|77.23|77.66|77.16|9
1735597110000|2024-12-30 22:18:30|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|5
1735646510000|2024-12-31 12:01:50|77.74|77.24|77.75|77.25|77.75|77.25|77.73|77.23|4
1735597120000|2024-12-30 22:18:40|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735646520000|2024-12-31 12:02:00|77.76|77.26|77.76|77.26|77.76|77.26|77.75|77.25|5
1735597130000|2024-12-30 22:18:50|77.38|76.88|77.36|76.86|77.38|76.88|77.34|76.84|6
1735646530000|2024-12-31 12:02:10|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|2
1735597140000|2024-12-30 22:19:00|77.35|76.85|77.34|76.84|77.36|76.86|77.32|76.82|6
1735646540000|2024-12-31 12:02:20|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1735597160000|2024-12-30 22:19:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735646550000|2024-12-31 12:02:30|77.72|77.22|77.72|77.22|77.73|77.23|77.72|77.22|3
1735597170000|2024-12-30 22:19:30|77.34|76.84|77.32|76.82|77.35|76.85|77.32|76.82|5
1735646560000|2024-12-31 12:02:40|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735597180000|2024-12-30 22:19:40|77.31|76.81|77.25|76.75|77.31|76.81|77.24|76.74|5
1735646570000|2024-12-31 12:02:50|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|4
1735597190000|2024-12-30 22:19:50|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735646590000|2024-12-31 12:03:10|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1735597200000|2024-12-30 22:20:00|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|4
1735646600000|2024-12-31 12:03:20|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735597210000|2024-12-30 22:20:10|77.24|76.74|77.23|76.73|77.24|76.74|77.22|76.72|5
1735646610000|2024-12-31 12:03:30|77.81|77.31|77.83|77.33|77.84|77.34|77.81|77.31|8
1735597220000|2024-12-30 22:20:20|77.22|76.72|77.18|76.68|77.22|76.72|77.18|76.68|5
1735646620000|2024-12-31 12:03:40|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735597230000|2024-12-30 22:20:30|77.16|76.66|77.16|76.66|77.17|76.67|77.16|76.66|3
1735646630000|2024-12-31 12:03:50|77.84|77.34|77.81|77.31|77.85|77.35|77.78|77.28|10
1735597240000|2024-12-30 22:20:40|77.17|76.67|77.14|76.64|77.17|76.67|77.14|76.64|5
1735646640000|2024-12-31 12:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.79|77.29|7
1735597250000|2024-12-30 22:20:50|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735646660000|2024-12-31 12:04:20|77.8|77.3|77.81|77.31|77.81|77.31|77.8|77.3|2
1735597260000|2024-12-30 22:21:00|77.16|76.66|77.16|76.66|77.18|76.68|77.16|76.66|3
1735646680000|2024-12-31 12:04:40|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|4
1735597270000|2024-12-30 22:21:10|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735646700000|2024-12-31 12:05:00|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|4
1735597280000|2024-12-30 22:21:20|77.2|76.7|77.28|76.78|77.28|76.78|77.2|76.7|11
1735646710000|2024-12-31 12:05:10|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735597290000|2024-12-30 22:21:30|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735646720000|2024-12-31 12:05:20|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735597300000|2024-12-30 22:21:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|5
1735646730000|2024-12-31 12:05:30|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735597310000|2024-12-30 22:21:50|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|4
1735646740000|2024-12-31 12:05:40|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|3
1735597320000|2024-12-30 22:22:00|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|3
1735646750000|2024-12-31 12:05:50|77.9|77.4|77.93|77.43|77.94|77.44|77.9|77.4|6
1735597330000|2024-12-30 22:22:10|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735646760000|2024-12-31 12:06:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735597340000|2024-12-30 22:22:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735646770000|2024-12-31 12:06:10|77.94|77.44|77.94|77.44|77.94|77.44|77.92|77.42|4
1735597350000|2024-12-30 22:22:30|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735646790000|2024-12-31 12:06:30|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|3
1735597360000|2024-12-30 22:22:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735646800000|2024-12-31 12:06:40|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735597370000|2024-12-30 22:22:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735646810000|2024-12-31 12:06:50|77.89|77.39|77.92|77.42|77.92|77.42|77.88|77.38|7
1735597380000|2024-12-30 22:23:00|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735646820000|2024-12-31 12:07:00|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|5
1735597390000|2024-12-30 22:23:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735646830000|2024-12-31 12:07:10|77.9|77.4|77.92|77.42|77.93|77.43|77.9|77.4|6
1735597410000|2024-12-30 22:23:30|77.27|76.77|77.34|76.84|77.34|76.84|77.27|76.77|3
1735646850000|2024-12-31 12:07:30|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1735597420000|2024-12-30 22:23:40|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735646860000|2024-12-31 12:07:40|77.94|77.44|77.94|77.44|77.94|77.44|77.94|77.44|1
1735597430000|2024-12-30 22:23:50|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735646870000|2024-12-31 12:07:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|5
1735597440000|2024-12-30 22:24:00|77.35|76.85|77.36|76.86|77.36|76.86|77.34|76.84|4
1735646880000|2024-12-31 12:08:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735597450000|2024-12-30 22:24:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735646890000|2024-12-31 12:08:10|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735597460000|2024-12-30 22:24:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735646900000|2024-12-31 12:08:20|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|4
1735597470000|2024-12-30 22:24:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735646910000|2024-12-31 12:08:30|77.9|77.4|77.92|77.42|77.92|77.42|77.9|77.4|3
1735597480000|2024-12-30 22:24:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735646920000|2024-12-31 12:08:40|77.93|77.43|77.94|77.44|77.95|77.45|77.93|77.43|4
1735597500000|2024-12-30 22:25:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735646930000|2024-12-31 12:08:50|77.93|77.43|77.92|77.42|77.93|77.43|77.91|77.41|3
1735597510000|2024-12-30 22:25:10|77.43|76.93|77.43|76.93|77.44|76.94|77.42|76.92|5
1735646940000|2024-12-31 12:09:00|77.93|77.43|77.94|77.44|77.97|77.47|77.93|77.43|8
1735597520000|2024-12-30 22:25:20|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|4
1735646950000|2024-12-31 12:09:10|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735597530000|2024-12-30 22:25:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735646960000|2024-12-31 12:09:20|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735597540000|2024-12-30 22:25:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735646970000|2024-12-31 12:09:30|77.95|77.45|77.93|77.43|77.95|77.45|77.92|77.42|5
1735597550000|2024-12-30 22:25:50|77.37|76.87|77.42|76.92|77.42|76.92|77.37|76.87|7
1735646980000|2024-12-31 12:09:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735597580000|2024-12-30 22:26:20|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735646990000|2024-12-31 12:09:50|77.95|77.45|77.94|77.44|77.95|77.45|77.94|77.44|2
1735597590000|2024-12-30 22:26:30|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735647000000|2024-12-31 12:10:00|77.95|77.45|77.95|77.45|77.96|77.46|77.95|77.45|3
1735597640000|2024-12-30 22:27:20|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735647020000|2024-12-31 12:10:20|77.96|77.46|77.97|77.47|77.97|77.47|77.96|77.46|2
1735597650000|2024-12-30 22:27:30|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735647030000|2024-12-31 12:10:30|77.96|77.46|77.95|77.45|77.96|77.46|77.95|77.45|2
1735597660000|2024-12-30 22:27:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|8
1735647040000|2024-12-31 12:10:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735597680000|2024-12-30 22:28:00|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|2
1735647060000|2024-12-31 12:11:00|77.97|77.47|77.97|77.47|77.97|77.47|77.97|77.47|1
1735597690000|2024-12-30 22:28:10|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735647070000|2024-12-31 12:11:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|7
1735597700000|2024-12-30 22:28:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735647080000|2024-12-31 12:11:20|77.95|77.45|77.92|77.42|77.95|77.45|77.92|77.42|4
1735597710000|2024-12-30 22:28:30|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735647090000|2024-12-31 12:11:30|77.93|77.43|77.95|77.45|77.95|77.45|77.92|77.42|5
1735597720000|2024-12-30 22:28:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735647100000|2024-12-31 12:11:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735597730000|2024-12-30 22:28:50|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735647120000|2024-12-31 12:12:00|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735597750000|2024-12-30 22:29:10|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735647130000|2024-12-31 12:12:10|77.96|77.46|77.94|77.44|77.96|77.46|77.94|77.44|2
1735597760000|2024-12-30 22:29:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735647140000|2024-12-31 12:12:20|77.93|77.43|77.86|77.36|77.93|77.43|77.86|77.36|8
1735597790000|2024-12-30 22:29:50|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735647150000|2024-12-31 12:12:30|77.85|77.35|77.77|77.27|77.85|77.35|77.77|77.27|6
1735597800000|2024-12-30 22:30:00|77.44|76.94|77.44|76.94|77.45|76.95|77.43|76.93|5
1735647160000|2024-12-31 12:12:40|77.78|77.28|77.77|77.27|77.79|77.29|77.77|77.27|4
1735597810000|2024-12-30 22:30:10|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735647170000|2024-12-31 12:12:50|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|6
1735597820000|2024-12-30 22:30:20|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735647180000|2024-12-31 12:13:00|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735597830000|2024-12-30 22:30:30|77.46|76.96|77.58|77.08|77.58|77.08|77.46|76.96|8
1735647190000|2024-12-31 12:13:10|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735597840000|2024-12-30 22:30:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735647200000|2024-12-31 12:13:20|77.79|77.29|77.81|77.31|77.81|77.31|77.78|77.28|6
1735597850000|2024-12-30 22:30:50|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|4
1735647210000|2024-12-31 12:13:30|77.8|77.3|77.78|77.28|77.81|77.31|77.78|77.28|7
1735597880000|2024-12-30 22:31:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735647220000|2024-12-31 12:13:40|77.77|77.27|77.79|77.29|77.79|77.29|77.76|77.26|9
1735597890000|2024-12-30 22:31:30|77.55|77.05|77.5|77|77.55|77.05|77.49|76.99|6
1735647230000|2024-12-31 12:13:50|77.78|77.28|77.76|77.26|77.78|77.28|77.76|77.26|3
1735597900000|2024-12-30 22:31:40|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735647240000|2024-12-31 12:14:00|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|8
1735597910000|2024-12-30 22:31:50|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735647250000|2024-12-31 12:14:10|77.76|77.26|77.68|77.18|77.76|77.26|77.67|77.17|9
1735597930000|2024-12-30 22:32:10|77.53|77.03|77.51|77.01|77.53|77.03|77.51|77.01|3
1735647260000|2024-12-31 12:14:20|77.69|77.19|77.71|77.21|77.73|77.23|77.69|77.19|4
1735597940000|2024-12-30 22:32:20|77.5|77|77.49|76.99|77.5|77|77.49|76.99|2
1735647270000|2024-12-31 12:14:30|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|4
1735597950000|2024-12-30 22:32:30|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|5
1735647280000|2024-12-31 12:14:40|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1735597960000|2024-12-30 22:32:40|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735647290000|2024-12-31 12:14:50|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|2
1735597970000|2024-12-30 22:32:50|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735647300000|2024-12-31 12:15:00|77.73|77.23|77.78|77.28|77.78|77.28|77.73|77.23|6
1735597980000|2024-12-30 22:33:00|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|11
1735647310000|2024-12-31 12:15:10|77.77|77.27|77.77|77.27|77.77|77.27|77.76|77.26|3
1735597990000|2024-12-30 22:33:10|77.39|76.89|77.41|76.91|77.42|76.92|77.39|76.89|4
1735647320000|2024-12-31 12:15:20|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1735598020000|2024-12-30 22:33:40|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735647330000|2024-12-31 12:15:30|77.79|77.29|77.78|77.28|77.81|77.31|77.78|77.28|5
1735598030000|2024-12-30 22:33:50|77.45|76.95|77.45|76.95|77.45|76.95|77.44|76.94|3
1735647340000|2024-12-31 12:15:40|77.79|77.29|77.82|77.32|77.83|77.33|77.79|77.29|5
1735598040000|2024-12-30 22:34:00|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735647350000|2024-12-31 12:15:50|77.81|77.31|77.8|77.3|77.81|77.31|77.79|77.29|5
1735598060000|2024-12-30 22:34:20|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|4
1735647360000|2024-12-31 12:16:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1735598070000|2024-12-30 22:34:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735647370000|2024-12-31 12:16:10|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1735598080000|2024-12-30 22:34:40|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735647380000|2024-12-31 12:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735598100000|2024-12-30 22:35:00|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735647390000|2024-12-31 12:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1735598110000|2024-12-30 22:35:10|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|4
1735647400000|2024-12-31 12:16:40|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|4
1735598120000|2024-12-30 22:35:20|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735647410000|2024-12-31 12:16:50|77.85|77.35|77.83|77.33|77.85|77.35|77.83|77.33|3
1735598150000|2024-12-30 22:35:50|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735647420000|2024-12-31 12:17:00|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|4
1735598160000|2024-12-30 22:36:00|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735647430000|2024-12-31 12:17:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735598170000|2024-12-30 22:36:10|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735647440000|2024-12-31 12:17:20|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735598220000|2024-12-30 22:37:00|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735647450000|2024-12-31 12:17:30|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735598230000|2024-12-30 22:37:10|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735647470000|2024-12-31 12:17:50|77.86|77.36|77.83|77.33|77.86|77.36|77.82|77.32|5
1735598260000|2024-12-30 22:37:40|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735647480000|2024-12-31 12:18:00|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735598270000|2024-12-30 22:37:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735647490000|2024-12-31 12:18:10|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1735598280000|2024-12-30 22:38:00|77.46|76.96|77.48|76.98|77.48|76.98|77.46|76.96|3
1735647500000|2024-12-31 12:18:20|77.85|77.35|77.92|77.42|77.93|77.43|77.85|77.35|9
1735598290000|2024-12-30 22:38:10|77.53|77.03|77.54|77.04|77.54|77.04|77.52|77.02|4
1735647510000|2024-12-31 12:18:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735598300000|2024-12-30 22:38:20|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735647520000|2024-12-31 12:18:40|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|3
1735598310000|2024-12-30 22:38:30|77.59|77.09|77.61|77.11|77.61|77.11|77.59|77.09|3
1735647530000|2024-12-31 12:18:50|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|5
1735598330000|2024-12-30 22:38:50|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735647540000|2024-12-31 12:19:00|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1735598350000|2024-12-30 22:39:10|77.63|77.13|77.63|77.13|77.63|77.13|77.62|77.12|3
1735647550000|2024-12-31 12:19:10|77.88|77.38|77.87|77.37|77.88|77.38|77.86|77.36|4
1735598360000|2024-12-30 22:39:20|77.61|77.11|77.61|77.11|77.62|77.12|77.61|77.11|3
1735647570000|2024-12-31 12:19:30|77.85|77.35|77.86|77.36|77.87|77.37|77.84|77.34|6
1735598370000|2024-12-30 22:39:30|77.62|77.12|77.61|77.11|77.62|77.12|77.61|77.11|2
1735647580000|2024-12-31 12:19:40|77.84|77.34|77.85|77.35|77.86|77.36|77.84|77.34|4
1735598380000|2024-12-30 22:39:40|77.62|77.12|77.57|77.07|77.62|77.12|77.57|77.07|8
1735647590000|2024-12-31 12:19:50|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735598390000|2024-12-30 22:39:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735647600000|2024-12-31 12:20:00|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735598400000|2024-12-30 22:40:00|77.55|77.05|77.55|77.05|77.55|77.05|77.53|77.03|11
1735647610000|2024-12-31 12:20:10|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1735598430000|2024-12-30 22:40:30|77.56|77.06|77.63|77.13|77.63|77.13|77.56|77.06|3
1735647620000|2024-12-31 12:20:20|77.87|77.37|77.97|77.47|77.97|77.47|77.87|77.37|8
1735598440000|2024-12-30 22:40:40|77.62|77.12|77.62|77.12|77.62|77.12|77.62|77.12|1
1735647630000|2024-12-31 12:20:30|77.95|77.45|77.96|77.46|77.96|77.46|77.94|77.44|4
1735598450000|2024-12-30 22:40:50|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735647660000|2024-12-31 12:21:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1735598460000|2024-12-30 22:41:00|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|4
1735647670000|2024-12-31 12:21:10|77.97|77.47|77.97|77.47|77.98|77.48|77.97|77.47|3
1735598470000|2024-12-30 22:41:10|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735647680000|2024-12-31 12:21:20|77.96|77.46|77.95|77.45|77.96|77.46|77.94|77.44|4
1735598480000|2024-12-30 22:41:20|77.63|77.13|77.64|77.14|77.64|77.14|77.63|77.13|2
1735647710000|2024-12-31 12:21:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735598490000|2024-12-30 22:41:30|77.63|77.13|77.57|77.07|77.63|77.13|77.57|77.07|7
1735647720000|2024-12-31 12:22:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|5
1735598500000|2024-12-30 22:41:40|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|3
1735647730000|2024-12-31 12:22:10|77.98|77.48|78.02|77.52|78.02|77.52|77.98|77.48|5
1735598510000|2024-12-30 22:41:50|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735647740000|2024-12-31 12:22:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735598520000|2024-12-30 22:42:00|77.55|77.05|77.53|77.03|77.55|77.05|77.53|77.03|3
1735647750000|2024-12-31 12:22:30|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735598530000|2024-12-30 22:42:10|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|2
1735647760000|2024-12-31 12:22:40|78.06|77.56|78.07|77.57|78.07|77.57|78.06|77.56|4
1735598550000|2024-12-30 22:42:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735647770000|2024-12-31 12:22:50|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1735598570000|2024-12-30 22:42:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647780000|2024-12-31 12:23:00|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735598580000|2024-12-30 22:43:00|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735647790000|2024-12-31 12:23:10|78.08|77.58|78.12|77.62|78.12|77.62|78.08|77.58|9
1735598590000|2024-12-30 22:43:10|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735647800000|2024-12-31 12:23:20|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735598600000|2024-12-30 22:43:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735647810000|2024-12-31 12:23:30|78.09|77.59|78.12|77.62|78.12|77.62|78.08|77.58|8
1735598610000|2024-12-30 22:43:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647820000|2024-12-31 12:23:40|78.11|77.61|78.18|77.68|78.18|77.68|78.09|77.59|4
1735598620000|2024-12-30 22:43:40|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735647830000|2024-12-31 12:23:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|8
1735598630000|2024-12-30 22:43:50|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647840000|2024-12-31 12:24:00|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735598640000|2024-12-30 22:44:00|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735647850000|2024-12-31 12:24:10|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|14
1735598650000|2024-12-30 22:44:10|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735647860000|2024-12-31 12:24:20|78.29|77.79|78.29|77.79|78.32|77.82|78.29|77.79|7
1735598660000|2024-12-30 22:44:20|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647870000|2024-12-31 12:24:30|78.3|77.8|78.32|77.82|78.32|77.82|78.29|77.79|5
1735598670000|2024-12-30 22:44:30|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735647880000|2024-12-31 12:24:40|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|4
1735647890000|2024-12-31 12:24:50|78.3|77.8|78.37|77.87|78.37|77.87|78.3|77.8|7
1735598730000|2024-12-30 22:45:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735598740000|2024-12-30 22:45:40|77.53|77.03|77.56|77.06|77.56|77.06|77.53|77.03|4
1735647900000|2024-12-31 12:25:00|78.38|77.88|78.38|77.88|78.4|77.9|78.38|77.88|4
1735598750000|2024-12-30 22:45:50|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735647910000|2024-12-31 12:25:10|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735598770000|2024-12-30 22:46:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647920000|2024-12-31 12:25:20|78.39|77.89|78.39|77.89|78.4|77.9|78.37|77.87|8
1735598780000|2024-12-30 22:46:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735647930000|2024-12-31 12:25:30|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|2
1735598820000|2024-12-30 22:47:00|77.57|77.07|77.56|77.06|77.57|77.07|77.55|77.05|3
1735647940000|2024-12-31 12:25:40|78.35|77.85|78.3|77.8|78.35|77.85|78.29|77.79|5
1735598860000|2024-12-30 22:47:40|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735647950000|2024-12-31 12:25:50|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|3
1735598870000|2024-12-30 22:47:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735647960000|2024-12-31 12:26:00|78.28|77.78|78.28|77.78|78.3|77.8|78.28|77.78|7
1735598880000|2024-12-30 22:48:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735647970000|2024-12-31 12:26:10|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735598890000|2024-12-30 22:48:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735647990000|2024-12-31 12:26:30|78.28|77.78|78.38|77.88|78.38|77.88|78.28|77.78|8
1735598900000|2024-12-30 22:48:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|3
1735648000000|2024-12-31 12:26:40|78.39|77.89|78.43|77.93|78.44|77.94|78.38|77.88|5
1735598910000|2024-12-30 22:48:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735648010000|2024-12-31 12:26:50|78.44|77.94|78.4|77.9|78.45|77.95|78.4|77.9|7
1735598940000|2024-12-30 22:49:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735648020000|2024-12-31 12:27:00|78.39|77.89|78.44|77.94|78.47|77.97|78.39|77.89|8
1735598950000|2024-12-30 22:49:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735648030000|2024-12-31 12:27:10|78.43|77.93|78.41|77.91|78.43|77.93|78.4|77.9|7
1735598960000|2024-12-30 22:49:20|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735648040000|2024-12-31 12:27:20|78.42|77.92|78.42|77.92|78.45|77.95|78.42|77.92|8
1735598980000|2024-12-30 22:49:40|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735648050000|2024-12-31 12:27:30|78.44|77.94|78.39|77.89|78.44|77.94|78.38|77.88|6
1735598990000|2024-12-30 22:49:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735648060000|2024-12-31 12:27:40|78.4|77.9|78.47|77.97|78.48|77.98|78.4|77.9|12
1735599000000|2024-12-30 22:50:00|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735648070000|2024-12-31 12:27:50|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|8
1735599010000|2024-12-30 22:50:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735648080000|2024-12-31 12:28:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|9
1735599060000|2024-12-30 22:51:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735648090000|2024-12-31 12:28:10|78.54|78.04|78.48|77.98|78.54|78.04|78.47|77.97|9
1735599070000|2024-12-30 22:51:10|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735648110000|2024-12-31 12:28:30|78.47|77.97|78.38|77.88|78.47|77.97|78.38|77.88|12
1735599080000|2024-12-30 22:51:20|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|6
1735648120000|2024-12-31 12:28:40|78.37|77.87|78.38|77.88|78.39|77.89|78.37|77.87|9
1735599130000|2024-12-30 22:52:10|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735648130000|2024-12-31 12:28:50|78.37|77.87|78.31|77.81|78.37|77.87|78.31|77.81|10
1735599140000|2024-12-30 22:52:20|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735648140000|2024-12-31 12:29:00|78.32|77.82|78.32|77.82|78.35|77.85|78.32|77.82|9
1735599150000|2024-12-30 22:52:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735648150000|2024-12-31 12:29:10|78.33|77.83|78.32|77.82|78.34|77.84|78.32|77.82|6
1735599160000|2024-12-30 22:52:40|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735648160000|2024-12-31 12:29:20|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|5
1735599190000|2024-12-30 22:53:10|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735648170000|2024-12-31 12:29:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735599210000|2024-12-30 22:53:30|77.61|77.11|77.63|77.13|77.63|77.13|77.61|77.11|3
1735648180000|2024-12-31 12:29:40|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1735599220000|2024-12-30 22:53:40|77.64|77.14|77.65|77.15|77.65|77.15|77.64|77.14|2
1735648190000|2024-12-31 12:29:50|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|4
1735599230000|2024-12-30 22:53:50|77.66|77.16|77.66|77.16|77.66|77.16|77.66|77.16|1
1735648200000|2024-12-31 12:30:00|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1735599260000|2024-12-30 22:54:20|77.67|77.17|77.65|77.15|77.67|77.17|77.64|77.14|3
1735648210000|2024-12-31 12:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|2
1735599270000|2024-12-30 22:54:30|77.66|77.16|77.67|77.17|77.67|77.17|77.66|77.16|2
1735648220000|2024-12-31 12:30:20|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735599280000|2024-12-30 22:54:40|77.68|77.18|77.68|77.18|77.68|77.18|77.67|77.17|3
1735648230000|2024-12-31 12:30:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735599300000|2024-12-30 22:55:00|77.69|77.19|77.69|77.19|77.7|77.2|77.69|77.19|3
1735648240000|2024-12-31 12:30:40|78.35|77.85|78.38|77.88|78.39|77.89|78.35|77.85|10
1735599310000|2024-12-30 22:55:10|77.7|77.2|77.71|77.21|77.71|77.21|77.7|77.2|2
1735648250000|2024-12-31 12:30:50|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735599320000|2024-12-30 22:55:20|77.73|77.23|77.74|77.24|77.74|77.24|77.72|77.22|4
1735648260000|2024-12-31 12:31:00|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1735599330000|2024-12-30 22:55:30|77.76|77.26|77.77|77.27|77.77|77.27|77.75|77.25|4
1735648270000|2024-12-31 12:31:10|78.39|77.89|78.45|77.95|78.46|77.96|78.39|77.89|5
1735599340000|2024-12-30 22:55:40|77.76|77.26|77.79|77.29|77.79|77.29|77.76|77.26|3
1735648280000|2024-12-31 12:31:20|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735599350000|2024-12-30 22:55:50|77.78|77.28|77.8|77.3|77.8|77.3|77.78|77.28|3
1735648290000|2024-12-31 12:31:30|78.49|77.99|78.53|78.03|78.54|78.04|78.48|77.98|9
1735599360000|2024-12-30 22:56:00|77.81|77.31|77.82|77.32|77.82|77.32|77.81|77.31|2
1735648300000|2024-12-31 12:31:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|5
1735599370000|2024-12-30 22:56:10|77.83|77.33|77.84|77.34|77.84|77.34|77.83|77.33|4
1735648310000|2024-12-31 12:31:50|78.5|78|78.53|78.03|78.53|78.03|78.49|77.99|7
1735599380000|2024-12-30 22:56:20|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735648320000|2024-12-31 12:32:00|78.54|78.04|78.58|78.08|78.58|78.08|78.54|78.04|5
1735599400000|2024-12-30 22:56:40|77.86|77.36|77.86|77.36|77.86|77.36|77.86|77.36|1
1735648330000|2024-12-31 12:32:10|78.57|78.07|78.57|78.07|78.57|78.07|78.55|78.05|4
1735599430000|2024-12-30 22:57:10|77.85|77.35|77.79|77.29|77.85|77.35|77.79|77.29|4
1735648340000|2024-12-31 12:32:20|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1735599440000|2024-12-30 22:57:20|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|4
1735648350000|2024-12-31 12:32:30|78.57|78.07|78.44|77.94|78.57|78.07|78.44|77.94|6
1735599450000|2024-12-30 22:57:30|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735648360000|2024-12-31 12:32:40|78.45|77.95|78.44|77.94|78.46|77.96|78.42|77.92|13
1735599460000|2024-12-30 22:57:40|77.79|77.29|77.8|77.3|77.8|77.3|77.79|77.29|2
1735648370000|2024-12-31 12:32:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|3
1735599470000|2024-12-30 22:57:50|77.79|77.29|77.8|77.3|77.8|77.3|77.78|77.28|3
1735648380000|2024-12-31 12:33:00|78.48|77.98|78.49|77.99|78.53|78.03|78.48|77.98|10
1735599480000|2024-12-30 22:58:00|77.79|77.29|77.79|77.29|77.79|77.29|77.78|77.28|5
1735648390000|2024-12-31 12:33:10|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|4
1735599490000|2024-12-30 22:58:10|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|2
1735648400000|2024-12-31 12:33:20|78.52|78.02|78.53|78.03|78.53|78.03|78.51|78.01|7
1735599510000|2024-12-30 22:58:30|77.78|77.28|77.79|77.29|77.79|77.29|77.78|77.28|4
1735648410000|2024-12-31 12:33:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|4
1735599520000|2024-12-30 22:58:40|77.8|77.3|77.74|77.24|77.8|77.3|77.74|77.24|12
1735648420000|2024-12-31 12:33:40|78.5|78|78.65|78.15|78.7|78.2|78.49|77.99|18
1735599530000|2024-12-30 22:58:50|77.67|77.17|77.66|77.16|77.68|77.18|77.66|77.16|4
1735648430000|2024-12-31 12:33:50|78.64|78.14|78.62|78.12|78.65|78.15|78.61|78.11|9
1735599540000|2024-12-30 22:59:00|77.67|77.17|77.62|77.12|77.68|77.18|77.62|77.12|12
1735648440000|2024-12-31 12:34:00|78.61|78.11|78.61|78.11|78.62|78.12|78.59|78.09|6
1735599550000|2024-12-30 22:59:10|77.64|77.14|77.57|77.07|77.64|77.14|77.56|77.06|6
1735648450000|2024-12-31 12:34:10|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|11
1735599560000|2024-12-30 22:59:20|77.56|77.06|77.53|77.03|77.56|77.06|77.53|77.03|5
1735648460000|2024-12-31 12:34:20|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|9
1735599570000|2024-12-30 22:59:30|77.54|77.04|77.46|76.96|77.54|77.04|77.46|76.96|7
1735648470000|2024-12-31 12:34:30|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|9
1735599580000|2024-12-30 22:59:40|77.47|76.97|77.5|77|77.53|77.03|77.47|76.97|6
1735648480000|2024-12-31 12:34:40|78.54|78.04|78.53|78.03|78.55|78.05|78.52|78.02|8
1735648490000|2024-12-31 12:34:50|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735599600000|2024-12-30 23:00:00|77.49|76.99|77.46|76.96|77.49|76.99|77.46|76.96|6
1735599610000|2024-12-30 23:00:10|77.41|76.91|77.38|76.88|77.44|76.94|77.38|76.88|12
1735648500000|2024-12-31 12:35:00|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|5
1735599620000|2024-12-30 23:00:20|77.37|76.87|77.39|76.89|77.42|76.92|77.37|76.87|10
1735648510000|2024-12-31 12:35:10|78.51|78.01|78.42|77.92|78.51|78.01|78.42|77.92|11
1735599630000|2024-12-30 23:00:30|77.38|76.88|77.36|76.86|77.39|76.89|77.34|76.84|10
1735648520000|2024-12-31 12:35:20|78.43|77.93|78.44|77.94|78.44|77.94|78.42|77.92|4
1735599640000|2024-12-30 23:00:40|77.35|76.85|77.36|76.86|77.36|76.86|77.33|76.83|5
1735648530000|2024-12-31 12:35:30|78.43|77.93|78.36|77.86|78.43|77.93|78.35|77.85|9
1735599650000|2024-12-30 23:00:50|77.37|76.87|77.41|76.91|77.42|76.92|77.37|76.87|7
1735648540000|2024-12-31 12:35:40|78.38|77.88|78.26|77.76|78.38|77.88|78.26|77.76|16
1735599660000|2024-12-30 23:01:00|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|11
1735648550000|2024-12-31 12:35:50|78.23|77.73|78.26|77.76|78.26|77.76|78.22|77.72|11
1735599670000|2024-12-30 23:01:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735648560000|2024-12-31 12:36:00|78.27|77.77|78.16|77.66|78.27|77.77|78.16|77.66|13
1735599680000|2024-12-30 23:01:20|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|2
1735648570000|2024-12-31 12:36:10|78.17|77.67|78.26|77.76|78.27|77.77|78.14|77.64|14
1735599690000|2024-12-30 23:01:30|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735648580000|2024-12-31 12:36:20|78.27|77.77|78.31|77.81|78.32|77.82|78.26|77.76|8
1735599700000|2024-12-30 23:01:40|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|10
1735648590000|2024-12-31 12:36:30|78.3|77.8|78.28|77.78|78.32|77.82|78.28|77.78|10
1735599710000|2024-12-30 23:01:50|77.34|76.84|77.27|76.77|77.34|76.84|77.27|76.77|4
1735648600000|2024-12-31 12:36:40|78.29|77.79|78.34|77.84|78.34|77.84|78.28|77.78|10
1735599720000|2024-12-30 23:02:00|77.29|76.79|77.2|76.7|77.29|76.79|77.2|76.7|10
1735648610000|2024-12-31 12:36:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735599730000|2024-12-30 23:02:10|77.19|76.69|77.18|76.68|77.22|76.72|77.18|76.68|8
1735648620000|2024-12-31 12:37:00|78.32|77.82|78.34|77.84|78.36|77.86|78.31|77.81|9
1735599740000|2024-12-30 23:02:20|77.19|76.69|77.16|76.66|77.19|76.69|77.14|76.64|7
1735648630000|2024-12-31 12:37:10|78.33|77.83|78.26|77.76|78.33|77.83|78.26|77.76|10
1735599750000|2024-12-30 23:02:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|9
1735648640000|2024-12-31 12:37:20|78.25|77.75|78.27|77.77|78.27|77.77|78.24|77.74|9
1735599760000|2024-12-30 23:02:40|77.11|76.61|77.11|76.61|77.11|76.61|77.08|76.58|11
1735648650000|2024-12-31 12:37:30|78.26|77.76|78.18|77.68|78.26|77.76|78.17|77.67|14
1735599770000|2024-12-30 23:02:50|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|6
1735648660000|2024-12-31 12:37:40|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|4
1735599780000|2024-12-30 23:03:00|77.16|76.66|77.15|76.65|77.18|76.68|77.15|76.65|7
1735648670000|2024-12-31 12:37:50|78.22|77.72|78.23|77.73|78.26|77.76|78.22|77.72|4
1735599790000|2024-12-30 23:03:10|77.14|76.64|77.19|76.69|77.19|76.69|77.14|76.64|7
1735648680000|2024-12-31 12:38:00|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735599800000|2024-12-30 23:03:20|77.21|76.71|77.35|76.85|77.35|76.85|77.21|76.71|15
1735648690000|2024-12-31 12:38:10|78.24|77.74|78.21|77.71|78.24|77.74|78.2|77.7|10
1735599810000|2024-12-30 23:03:30|77.34|76.84|77.27|76.77|77.34|76.84|77.25|76.75|12
1735648700000|2024-12-31 12:38:20|78.2|77.7|78.18|77.68|78.22|77.72|78.16|77.66|9
1735599820000|2024-12-30 23:03:40|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|11
1735648710000|2024-12-31 12:38:30|78.17|77.67|78.26|77.76|78.28|77.78|78.17|77.67|7
1735599830000|2024-12-30 23:03:50|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735648720000|2024-12-31 12:38:40|78.25|77.75|78.31|77.81|78.31|77.81|78.23|77.73|6
1735599840000|2024-12-30 23:04:00|77.2|76.7|77.13|76.63|77.2|76.7|77.09|76.59|14
1735648730000|2024-12-31 12:38:50|78.32|77.82|78.34|77.84|78.35|77.85|78.3|77.8|10
1735599850000|2024-12-30 23:04:10|77.12|76.62|77.09|76.59|77.13|76.63|77.08|76.58|10
1735648740000|2024-12-31 12:39:00|78.35|77.85|78.39|77.89|78.39|77.89|78.35|77.85|6
1735599860000|2024-12-30 23:04:20|77.1|76.6|77.15|76.65|77.15|76.65|77.1|76.6|5
1735648750000|2024-12-31 12:39:10|78.4|77.9|78.39|77.89|78.4|77.9|78.37|77.87|8
1735599870000|2024-12-30 23:04:30|77.14|76.64|77.08|76.58|77.14|76.64|77.05|76.55|7
1735648760000|2024-12-31 12:39:20|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|3
1735599880000|2024-12-30 23:04:40|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735648770000|2024-12-31 12:39:30|78.42|77.92|78.42|77.92|78.42|77.92|78.41|77.91|3
1735599890000|2024-12-30 23:04:50|77.07|76.57|77.09|76.59|77.1|76.6|77.07|76.57|5
1735648780000|2024-12-31 12:39:40|78.43|77.93|78.49|77.99|78.49|77.99|78.43|77.93|7
1735599900000|2024-12-30 23:05:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735648790000|2024-12-31 12:39:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735599910000|2024-12-30 23:05:10|77.08|76.58|76.95|76.45|77.08|76.58|76.95|76.45|15
1735648800000|2024-12-31 12:40:00|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|6
1735599920000|2024-12-30 23:05:20|76.96|76.46|77|76.5|77.01|76.51|76.96|76.46|6
1735648810000|2024-12-31 12:40:10|78.57|78.07|78.61|78.11|78.61|78.11|78.57|78.07|10
1735599930000|2024-12-30 23:05:30|77.01|76.51|77.02|76.52|77.03|76.53|77|76.5|8
1735648820000|2024-12-31 12:40:20|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|7
1735599940000|2024-12-30 23:05:40|77.03|76.53|76.96|76.46|77.03|76.53|76.96|76.46|7
1735648830000|2024-12-31 12:40:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1735599950000|2024-12-30 23:05:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735648840000|2024-12-31 12:40:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|7
1735599960000|2024-12-30 23:06:00|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|2
1735648850000|2024-12-31 12:40:50|78.72|78.22|78.77|78.27|78.77|78.27|78.71|78.21|11
1735599970000|2024-12-30 23:06:10|76.95|76.45|76.98|76.48|76.98|76.48|76.95|76.45|4
1735648860000|2024-12-31 12:41:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|13
1735599980000|2024-12-30 23:06:20|76.97|76.47|77.03|76.53|77.03|76.53|76.97|76.47|5
1735648870000|2024-12-31 12:41:10|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|2
1735599990000|2024-12-30 23:06:30|77.05|76.55|77.06|76.56|77.07|76.57|77.05|76.55|4
1735648880000|2024-12-31 12:41:20|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|8
1735600000000|2024-12-30 23:06:40|77.05|76.55|77.09|76.59|77.1|76.6|77.05|76.55|5
1735648890000|2024-12-31 12:41:30|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|3
1735600010000|2024-12-30 23:06:50|77.06|76.56|77.01|76.51|77.06|76.56|77|76.5|8
1735648900000|2024-12-31 12:41:40|78.67|78.17|78.56|78.06|78.68|78.18|78.56|78.06|8
1735600020000|2024-12-30 23:07:00|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735648910000|2024-12-31 12:41:50|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|3
1735600030000|2024-12-30 23:07:10|77|76.5|76.95|76.45|77.01|76.51|76.95|76.45|15
1735648920000|2024-12-31 12:42:00|78.58|78.08|78.6|78.1|78.64|78.14|78.58|78.08|10
1735600040000|2024-12-30 23:07:20|76.96|76.46|76.95|76.45|76.96|76.46|76.95|76.45|6
1735648930000|2024-12-31 12:42:10|78.59|78.09|78.58|78.08|78.6|78.1|78.57|78.07|10
1735600050000|2024-12-30 23:07:30|76.96|76.46|76.95|76.45|76.97|76.47|76.95|76.45|3
1735648940000|2024-12-31 12:42:20|78.57|78.07|78.64|78.14|78.65|78.15|78.57|78.07|11
1735600060000|2024-12-30 23:07:40|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735648950000|2024-12-31 12:42:30|78.65|78.15|78.68|78.18|78.68|78.18|78.64|78.14|10
1735600090000|2024-12-30 23:08:10|76.96|76.46|76.97|76.47|76.99|76.49|76.96|76.46|7
1735648960000|2024-12-31 12:42:40|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|7
1735600100000|2024-12-30 23:08:20|77|76.5|77|76.5|77.01|76.51|76.98|76.48|6
1735648970000|2024-12-31 12:42:50|78.66|78.16|78.69|78.19|78.69|78.19|78.65|78.15|6
1735600110000|2024-12-30 23:08:30|76.98|76.48|77.01|76.51|77.01|76.51|76.97|76.47|6
1735648980000|2024-12-31 12:43:00|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|6
1735600140000|2024-12-30 23:09:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|3
1735648990000|2024-12-31 12:43:10|78.68|78.18|78.67|78.17|78.68|78.18|78.65|78.15|6
1735600160000|2024-12-30 23:09:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735649000000|2024-12-31 12:43:20|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|4
1735600170000|2024-12-30 23:09:30|77.05|76.55|77.05|76.55|77.05|76.55|77.04|76.54|5
1735649010000|2024-12-31 12:43:30|78.66|78.16|78.58|78.08|78.66|78.16|78.58|78.08|12
1735600180000|2024-12-30 23:09:40|77.04|76.54|77|76.5|77.04|76.54|77|76.5|4
1735649020000|2024-12-31 12:43:40|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|4
1735600190000|2024-12-30 23:09:50|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735649030000|2024-12-31 12:43:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735649040000|2024-12-31 12:44:00|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735600200000|2024-12-30 23:10:00|77.02|76.52|77.04|76.54|77.04|76.54|77|76.5|6
1735649050000|2024-12-31 12:44:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735600210000|2024-12-30 23:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735649060000|2024-12-31 12:44:20|78.45|77.95|78.48|77.98|78.52|78.02|78.45|77.95|6
1735600220000|2024-12-30 23:10:20|77.08|76.58|77.09|76.59|77.12|76.62|77.08|76.58|7
1735649070000|2024-12-31 12:44:30|78.49|77.99|78.47|77.97|78.5|78|78.47|77.97|8
1735600230000|2024-12-30 23:10:30|77.1|76.6|77.11|76.61|77.12|76.62|77.09|76.59|6
1735649080000|2024-12-31 12:44:40|78.48|77.98|78.49|77.99|78.5|78|78.48|77.98|4
1735600240000|2024-12-30 23:10:40|77.1|76.6|77.05|76.55|77.1|76.6|77.04|76.54|10
1735649090000|2024-12-31 12:44:50|78.5|78|78.52|78.02|78.53|78.03|78.5|78|3
1735600250000|2024-12-30 23:10:50|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|4
1735649100000|2024-12-31 12:45:00|78.53|78.03|78.53|78.03|78.54|78.04|78.5|78|7
1735600260000|2024-12-30 23:11:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|5
1735649110000|2024-12-31 12:45:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|7
1735600270000|2024-12-30 23:11:10|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|6
1735649120000|2024-12-31 12:45:20|78.59|78.09|78.68|78.18|78.68|78.18|78.59|78.09|8
1735600280000|2024-12-30 23:11:20|77.12|76.62|77.14|76.64|77.14|76.64|77.12|76.62|3
1735649130000|2024-12-31 12:45:30|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735600290000|2024-12-30 23:11:30|77.15|76.65|77.2|76.7|77.2|76.7|77.15|76.65|4
1735649140000|2024-12-31 12:45:40|78.69|78.19|78.61|78.11|78.69|78.19|78.59|78.09|11
1735600300000|2024-12-30 23:11:40|77.19|76.69|77.17|76.67|77.19|76.69|77.16|76.66|6
1735649150000|2024-12-31 12:45:50|78.67|78.17|78.58|78.08|78.67|78.17|78.58|78.08|6
1735600310000|2024-12-30 23:11:50|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735649160000|2024-12-31 12:46:00|78.59|78.09|78.57|78.07|78.6|78.1|78.57|78.07|5
1735600320000|2024-12-30 23:12:00|77.17|76.67|77.24|76.74|77.24|76.74|77.17|76.67|6
1735649170000|2024-12-31 12:46:10|78.56|78.06|78.59|78.09|78.59|78.09|78.55|78.05|8
1735600330000|2024-12-30 23:12:10|77.26|76.76|77.21|76.71|77.26|76.76|77.21|76.71|8
1735649180000|2024-12-31 12:46:20|78.6|78.1|78.64|78.14|78.64|78.14|78.6|78.1|4
1735600340000|2024-12-30 23:12:20|77.22|76.72|77.23|76.73|77.23|76.73|77.21|76.71|5
1735649190000|2024-12-31 12:46:30|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|4
1735600350000|2024-12-30 23:12:30|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|5
1735649200000|2024-12-31 12:46:40|78.63|78.13|78.6|78.1|78.63|78.13|78.59|78.09|8
1735600360000|2024-12-30 23:12:40|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|4
1735649210000|2024-12-31 12:46:50|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|11
1735600370000|2024-12-30 23:12:50|77.17|76.67|77.2|76.7|77.2|76.7|77.16|76.66|5
1735649220000|2024-12-31 12:47:00|78.57|78.07|78.64|78.14|78.64|78.14|78.57|78.07|6
1735600380000|2024-12-30 23:13:00|77.19|76.69|77.19|76.69|77.19|76.69|77.18|76.68|3
1735649230000|2024-12-31 12:47:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735600390000|2024-12-30 23:13:10|77.18|76.68|77.2|76.7|77.2|76.7|77.17|76.67|7
1735649240000|2024-12-31 12:47:20|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|8
1735600400000|2024-12-30 23:13:20|77.19|76.69|77.16|76.66|77.19|76.69|77.15|76.65|4
1735649250000|2024-12-31 12:47:30|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735600410000|2024-12-30 23:13:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|6
1735649260000|2024-12-31 12:47:40|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735600420000|2024-12-30 23:13:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735649270000|2024-12-31 12:47:50|78.67|78.17|78.59|78.09|78.67|78.17|78.59|78.09|6
1735600430000|2024-12-30 23:13:50|77.24|76.74|77.21|76.71|77.24|76.74|77.21|76.71|3
1735649280000|2024-12-31 12:48:00|78.58|78.08|78.61|78.11|78.64|78.14|78.58|78.08|9
1735600450000|2024-12-30 23:14:10|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735649300000|2024-12-31 12:48:20|78.62|78.12|78.61|78.11|78.63|78.13|78.6|78.1|7
1735600460000|2024-12-30 23:14:20|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735649320000|2024-12-31 12:48:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735600470000|2024-12-30 23:14:30|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735649330000|2024-12-31 12:48:50|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|7
1735600480000|2024-12-30 23:14:40|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735649340000|2024-12-31 12:49:00|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735600490000|2024-12-30 23:14:50|77.22|76.72|77.22|76.72|77.22|76.72|77.22|76.72|1
1735649350000|2024-12-31 12:49:10|78.64|78.14|78.61|78.11|78.64|78.14|78.59|78.09|9
1735600500000|2024-12-30 23:15:00|77.21|76.71|77.22|76.72|77.22|76.72|77.21|76.71|2
1735649360000|2024-12-31 12:49:20|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|5
1735600520000|2024-12-30 23:15:20|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|3
1735649370000|2024-12-31 12:49:30|78.57|78.07|78.51|78.01|78.57|78.07|78.48|77.98|10
1735600540000|2024-12-30 23:15:40|77.3|76.8|77.3|76.8|77.31|76.81|77.3|76.8|3
1735649380000|2024-12-31 12:49:40|78.52|78.02|78.55|78.05|78.57|78.07|78.52|78.02|8
1735600550000|2024-12-30 23:15:50|77.29|76.79|77.3|76.8|77.31|76.81|77.29|76.79|3
1735649390000|2024-12-31 12:49:50|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735600560000|2024-12-30 23:16:00|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|5
1735649400000|2024-12-31 12:50:00|78.55|78.05|78.46|77.96|78.55|78.05|78.46|77.96|9
1735600570000|2024-12-30 23:16:10|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|5
1735649410000|2024-12-31 12:50:10|78.47|77.97|78.5|78|78.5|78|78.47|77.97|6
1735600580000|2024-12-30 23:16:20|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|7
1735649420000|2024-12-31 12:50:20|78.51|78.01|78.51|78.01|78.55|78.05|78.51|78.01|4
1735600590000|2024-12-30 23:16:30|77.21|76.71|77.2|76.7|77.21|76.71|77.2|76.7|6
1735649430000|2024-12-31 12:50:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|8
1735600600000|2024-12-30 23:16:40|77.18|76.68|77.18|76.68|77.18|76.68|77.18|76.68|1
1735649440000|2024-12-31 12:50:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735600610000|2024-12-30 23:16:50|77.19|76.69|77.19|76.69|77.22|76.72|77.18|76.68|6
1735649450000|2024-12-31 12:50:50|78.47|77.97|78.38|77.88|78.48|77.98|78.38|77.88|12
1735600620000|2024-12-30 23:17:00|77.18|76.68|77.15|76.65|77.18|76.68|77.14|76.64|7
1735649460000|2024-12-31 12:51:00|78.39|77.89|78.39|77.89|78.4|77.9|78.39|77.89|3
1735600630000|2024-12-30 23:17:10|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|8
1735649470000|2024-12-31 12:51:10|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735600640000|2024-12-30 23:17:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735649480000|2024-12-31 12:51:20|78.37|77.87|78.32|77.82|78.37|77.87|78.3|77.8|8
1735600650000|2024-12-30 23:17:30|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|3
1735649490000|2024-12-31 12:51:30|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|12
1735600660000|2024-12-30 23:17:40|77.1|76.6|77.1|76.6|77.1|76.6|77.1|76.6|1
1735649500000|2024-12-31 12:51:40|78.3|77.8|78.17|77.67|78.3|77.8|78.12|77.62|10
1735600670000|2024-12-30 23:17:50|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735649510000|2024-12-31 12:51:50|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|9
1735600680000|2024-12-30 23:18:00|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735649520000|2024-12-31 12:52:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735600690000|2024-12-30 23:18:10|77.1|76.6|77.08|76.58|77.1|76.6|77.04|76.54|12
1735649530000|2024-12-31 12:52:10|78.23|77.73|78.31|77.81|78.31|77.81|78.23|77.73|7
1735600700000|2024-12-30 23:18:20|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735649540000|2024-12-31 12:52:20|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735600710000|2024-12-30 23:18:30|77.13|76.63|77.15|76.65|77.15|76.65|77.11|76.61|9
1735649550000|2024-12-31 12:52:30|78.33|77.83|78.31|77.81|78.34|77.84|78.31|77.81|5
1735600720000|2024-12-30 23:18:40|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|12
1735649560000|2024-12-31 12:52:40|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|4
1735600740000|2024-12-30 23:19:00|77.16|76.66|77.16|76.66|77.16|76.66|77.16|76.66|1
1735649570000|2024-12-31 12:52:50|78.29|77.79|78.33|77.83|78.34|77.84|78.29|77.79|4
1735600750000|2024-12-30 23:19:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735649580000|2024-12-31 12:53:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735600770000|2024-12-30 23:19:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735649590000|2024-12-31 12:53:10|78.34|77.84|78.33|77.83|78.35|77.85|78.32|77.82|6
1735649600000|2024-12-31 12:53:20|78.32|77.82|78.29|77.79|78.33|77.83|78.29|77.79|7
1735600800000|2024-12-30 23:20:00|77.18|76.68|77.18|76.68|77.21|76.71|77.18|76.68|8
1735649610000|2024-12-31 12:53:30|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|5
1735600810000|2024-12-30 23:20:10|77.19|76.69|77.22|76.72|77.22|76.72|77.19|76.69|4
1735649620000|2024-12-31 12:53:40|78.26|77.76|78.23|77.73|78.26|77.76|78.23|77.73|4
1735600820000|2024-12-30 23:20:20|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|5
1735649640000|2024-12-31 12:54:00|78.24|77.74|78.12|77.62|78.25|77.75|78.11|77.61|5
1735600830000|2024-12-30 23:20:30|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|8
1735649650000|2024-12-31 12:54:10|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|3
1735600870000|2024-12-30 23:21:10|77.3|76.8|77.27|76.77|77.3|76.8|77.27|76.77|6
1735649670000|2024-12-31 12:54:30|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|6
1735600880000|2024-12-30 23:21:20|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|3
1735649680000|2024-12-31 12:54:40|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|5
1735600900000|2024-12-30 23:21:40|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|6
1735649690000|2024-12-31 12:54:50|78.07|77.57|78.06|77.56|78.07|77.57|78.04|77.54|5
1735600910000|2024-12-30 23:21:50|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735649700000|2024-12-31 12:55:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|6
1735600920000|2024-12-30 23:22:00|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735649710000|2024-12-31 12:55:10|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|6
1735600930000|2024-12-30 23:22:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735649730000|2024-12-31 12:55:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735600940000|2024-12-30 23:22:20|77.22|76.72|77.22|76.72|77.23|76.73|77.21|76.71|5
1735649740000|2024-12-31 12:55:40|78.07|77.57|78.01|77.51|78.07|77.57|78.01|77.51|9
1735600950000|2024-12-30 23:22:30|77.2|76.7|77.2|76.7|77.2|76.7|77.2|76.7|1
1735649750000|2024-12-31 12:55:50|78|77.5|77.95|77.45|78|77.5|77.95|77.45|5
1735600960000|2024-12-30 23:22:40|77.19|76.69|77.19|76.69|77.19|76.69|77.19|76.69|1
1735649760000|2024-12-31 12:56:00|77.94|77.44|77.95|77.45|77.96|77.46|77.94|77.44|6
1735600980000|2024-12-30 23:23:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735649770000|2024-12-31 12:56:10|77.94|77.44|77.9|77.4|77.94|77.44|77.87|77.37|14
1735601000000|2024-12-30 23:23:20|77.22|76.72|77.23|76.73|77.24|76.74|77.22|76.72|5
1735649780000|2024-12-31 12:56:20|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735601010000|2024-12-30 23:23:30|77.22|76.72|77.22|76.72|77.22|76.72|77.21|76.71|3
1735649790000|2024-12-31 12:56:30|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|5
1735601020000|2024-12-30 23:23:40|77.21|76.71|77.2|76.7|77.21|76.71|77.19|76.69|5
1735649800000|2024-12-31 12:56:40|77.91|77.41|77.87|77.37|77.91|77.41|77.86|77.36|6
1735601040000|2024-12-30 23:24:00|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735649810000|2024-12-31 12:56:50|77.88|77.38|77.89|77.39|77.92|77.42|77.88|77.38|7
1735601050000|2024-12-30 23:24:10|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|6
1735649820000|2024-12-31 12:57:00|77.91|77.41|77.94|77.44|77.94|77.44|77.89|77.39|9
1735601060000|2024-12-30 23:24:20|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735649830000|2024-12-31 12:57:10|77.93|77.43|77.88|77.38|77.94|77.44|77.86|77.36|8
1735601070000|2024-12-30 23:24:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|4
1735649840000|2024-12-31 12:57:20|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1735601080000|2024-12-30 23:24:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735649850000|2024-12-31 12:57:30|77.87|77.37|77.84|77.34|77.88|77.38|77.84|77.34|7
1735601090000|2024-12-30 23:24:50|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|10
1735649860000|2024-12-31 12:57:40|77.85|77.35|77.83|77.33|77.85|77.35|77.82|77.32|6
1735649870000|2024-12-31 12:57:50|77.81|77.31|77.81|77.31|77.82|77.32|77.81|77.31|3
1735601100000|2024-12-30 23:25:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735649880000|2024-12-31 12:58:00|77.82|77.32|77.84|77.34|77.85|77.35|77.82|77.32|5
1735601110000|2024-12-30 23:25:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735649890000|2024-12-31 12:58:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|4
1735601120000|2024-12-30 23:25:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735649900000|2024-12-31 12:58:20|77.8|77.3|77.81|77.31|77.83|77.33|77.8|77.3|5
1735601150000|2024-12-30 23:25:50|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735649910000|2024-12-31 12:58:30|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735601160000|2024-12-30 23:26:00|77.33|76.83|77.33|76.83|77.35|76.85|77.33|76.83|6
1735649940000|2024-12-31 12:59:00|77.84|77.34|77.8|77.3|77.84|77.34|77.78|77.28|6
1735601170000|2024-12-30 23:26:10|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735649950000|2024-12-31 12:59:10|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|7
1735601180000|2024-12-30 23:26:20|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735649970000|2024-12-31 12:59:30|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1735601190000|2024-12-30 23:26:30|77.37|76.87|77.37|76.87|77.38|76.88|77.37|76.87|7
1735649990000|2024-12-31 12:59:50|77.77|77.27|77.74|77.24|77.77|77.27|77.73|77.23|6
1735601200000|2024-12-30 23:26:40|77.38|76.88|77.39|76.89|77.39|76.89|77.37|76.87|4
1735650000000|2024-12-31 13:00:00|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735601210000|2024-12-30 23:26:50|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735650010000|2024-12-31 13:00:10|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|5
1735601220000|2024-12-30 23:27:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735650020000|2024-12-31 13:00:20|77.78|77.28|77.77|77.27|77.8|77.3|77.77|77.27|5
1735601230000|2024-12-30 23:27:10|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735650030000|2024-12-31 13:00:30|77.78|77.28|77.68|77.18|77.8|77.3|77.68|77.18|12
1735601240000|2024-12-30 23:27:20|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735650040000|2024-12-31 13:00:40|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1735601250000|2024-12-30 23:27:30|77.37|76.87|77.38|76.88|77.38|76.88|77.37|76.87|2
1735650050000|2024-12-31 13:00:50|77.64|77.14|77.66|77.16|77.66|77.16|77.63|77.13|5
1735601260000|2024-12-30 23:27:40|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|4
1735650060000|2024-12-31 13:01:00|77.67|77.17|77.67|77.17|77.68|77.18|77.65|77.15|4
1735601280000|2024-12-30 23:28:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735650070000|2024-12-31 13:01:10|77.66|77.16|77.66|77.16|77.66|77.16|77.63|77.13|7
1735601290000|2024-12-30 23:28:10|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|5
1735650080000|2024-12-31 13:01:20|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1735601300000|2024-12-30 23:28:20|77.48|76.98|77.47|76.97|77.48|76.98|77.46|76.96|4
1735650090000|2024-12-31 13:01:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|3
1735601310000|2024-12-30 23:28:30|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|7
1735650100000|2024-12-31 13:01:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1735601320000|2024-12-30 23:28:40|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735650110000|2024-12-31 13:01:50|77.67|77.17|77.72|77.22|77.73|77.23|77.67|77.17|3
1735601330000|2024-12-30 23:28:50|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735650120000|2024-12-31 13:02:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|5
1735601340000|2024-12-30 23:29:00|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735650130000|2024-12-31 13:02:10|77.76|77.26|77.77|77.27|77.78|77.28|77.75|77.25|5
1735601360000|2024-12-30 23:29:20|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735650140000|2024-12-31 13:02:20|77.78|77.28|77.88|77.38|77.88|77.38|77.76|77.26|10
1735601370000|2024-12-30 23:29:30|77.42|76.92|77.41|76.91|77.42|76.92|77.4|76.9|6
1735650150000|2024-12-31 13:02:30|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|3
1735601400000|2024-12-30 23:30:00|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|4
1735650160000|2024-12-31 13:02:40|77.97|77.47|77.98|77.48|77.99|77.49|77.97|77.47|6
1735601410000|2024-12-30 23:30:10|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|5
1735650170000|2024-12-31 13:02:50|77.99|77.49|77.94|77.44|78|77.5|77.93|77.43|13
1735601420000|2024-12-30 23:30:20|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735650180000|2024-12-31 13:03:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|3
1735601430000|2024-12-30 23:30:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735650190000|2024-12-31 13:03:10|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1735601440000|2024-12-30 23:30:40|77.45|76.95|77.44|76.94|77.47|76.97|77.44|76.94|5
1735650200000|2024-12-31 13:03:20|78.01|77.51|77.99|77.49|78.03|77.53|77.99|77.49|9
1735601450000|2024-12-30 23:30:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735650210000|2024-12-31 13:03:30|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1735601460000|2024-12-30 23:31:00|77.44|76.94|77.43|76.93|77.44|76.94|77.42|76.92|3
1735650220000|2024-12-31 13:03:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1735601470000|2024-12-30 23:31:10|77.42|76.92|77.45|76.95|77.45|76.95|77.4|76.9|7
1735650230000|2024-12-31 13:03:50|78.04|77.54|78.06|77.56|78.07|77.57|78.04|77.54|5
1735601480000|2024-12-30 23:31:20|77.46|76.96|77.49|76.99|77.49|76.99|77.46|76.96|6
1735650240000|2024-12-31 13:04:00|78.05|77.55|78.04|77.54|78.05|77.55|78.03|77.53|4
1735601490000|2024-12-30 23:31:30|77.48|76.98|77.47|76.97|77.49|76.99|77.47|76.97|4
1735650250000|2024-12-31 13:04:10|78.06|77.56|78.06|77.56|78.07|77.57|78.05|77.55|5
1735601500000|2024-12-30 23:31:40|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|5
1735650260000|2024-12-31 13:04:20|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735601510000|2024-12-30 23:31:50|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|5
1735650270000|2024-12-31 13:04:30|78.07|77.57|78.05|77.55|78.07|77.57|78.05|77.55|2
1735601520000|2024-12-30 23:32:00|77.5|77|77.52|77.02|77.53|77.03|77.47|76.97|8
1735650280000|2024-12-31 13:04:40|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|4
1735601530000|2024-12-30 23:32:10|77.51|77.01|77.55|77.05|77.55|77.05|77.51|77.01|7
1735650300000|2024-12-31 13:05:00|78.04|77.54|78.08|77.58|78.08|77.58|78.03|77.53|6
1735601540000|2024-12-30 23:32:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735650310000|2024-12-31 13:05:10|78.09|77.59|78.09|77.59|78.11|77.61|78.07|77.57|7
1735601550000|2024-12-30 23:32:30|77.54|77.04|77.51|77.01|77.54|77.04|77.51|77.01|6
1735650320000|2024-12-31 13:05:20|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|5
1735601560000|2024-12-30 23:32:40|77.52|77.02|77.58|77.08|77.58|77.08|77.52|77.02|8
1735650330000|2024-12-31 13:05:30|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735601570000|2024-12-30 23:32:50|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|4
1735650340000|2024-12-31 13:05:40|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1735601580000|2024-12-30 23:33:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735650350000|2024-12-31 13:05:50|78.13|77.63|78.17|77.67|78.17|77.67|78.13|77.63|5
1735601590000|2024-12-30 23:33:10|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735650360000|2024-12-31 13:06:00|78.16|77.66|78.16|77.66|78.16|77.66|78.15|77.65|3
1735601600000|2024-12-30 23:33:20|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|2
1735650370000|2024-12-31 13:06:10|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|3
1735601610000|2024-12-30 23:33:30|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|4
1735650380000|2024-12-31 13:06:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735601620000|2024-12-30 23:33:40|77.56|77.06|77.62|77.12|77.63|77.13|77.56|77.06|7
1735650390000|2024-12-31 13:06:30|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735601630000|2024-12-30 23:33:50|77.61|77.11|77.54|77.04|77.61|77.11|77.53|77.03|8
1735650400000|2024-12-31 13:06:40|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735601640000|2024-12-30 23:34:00|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735650410000|2024-12-31 13:06:50|78.16|77.66|78.14|77.64|78.16|77.66|78.14|77.64|3
1735601660000|2024-12-30 23:34:20|77.55|77.05|77.49|76.99|77.55|77.05|77.48|76.98|11
1735650430000|2024-12-31 13:07:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735601670000|2024-12-30 23:34:30|77.5|77|77.5|77|77.52|77.02|77.5|77|6
1735650440000|2024-12-31 13:07:20|78.12|77.62|78.18|77.68|78.18|77.68|78.1|77.6|11
1735601680000|2024-12-30 23:34:40|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735650450000|2024-12-31 13:07:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735601690000|2024-12-30 23:34:50|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735650460000|2024-12-31 13:07:40|78.2|77.7|78.22|77.72|78.23|77.73|78.2|77.7|3
1735601700000|2024-12-30 23:35:00|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735650470000|2024-12-31 13:07:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735601710000|2024-12-30 23:35:10|77.49|76.99|77.5|77|77.5|77|77.49|76.99|4
1735650480000|2024-12-31 13:08:00|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|7
1735601720000|2024-12-30 23:35:20|77.49|76.99|77.46|76.96|77.49|76.99|77.45|76.95|8
1735650490000|2024-12-31 13:08:10|78.24|77.74|78.24|77.74|78.25|77.75|78.24|77.74|3
1735601730000|2024-12-30 23:35:30|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735650500000|2024-12-31 13:08:20|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|6
1735601740000|2024-12-30 23:35:40|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735650510000|2024-12-31 13:08:30|78.29|77.79|78.33|77.83|78.33|77.83|78.29|77.79|8
1735601750000|2024-12-30 23:35:50|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735650520000|2024-12-31 13:08:40|78.34|77.84|78.39|77.89|78.4|77.9|78.34|77.84|7
1735601760000|2024-12-30 23:36:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735650530000|2024-12-31 13:08:50|78.38|77.88|78.36|77.86|78.38|77.88|78.35|77.85|7
1735601770000|2024-12-30 23:36:10|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735650540000|2024-12-31 13:09:00|78.37|77.87|78.36|77.86|78.37|77.87|78.34|77.84|8
1735601800000|2024-12-30 23:36:40|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735650550000|2024-12-31 13:09:10|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735601810000|2024-12-30 23:36:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|3
1735650560000|2024-12-31 13:09:20|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735601820000|2024-12-30 23:37:00|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735650570000|2024-12-31 13:09:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735601830000|2024-12-30 23:37:10|77.41|76.91|77.35|76.85|77.42|76.92|77.35|76.85|10
1735650580000|2024-12-31 13:09:40|78.38|77.88|78.39|77.89|78.4|77.9|78.38|77.88|8
1735601850000|2024-12-30 23:37:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735650590000|2024-12-31 13:09:50|78.42|77.92|78.42|77.92|78.43|77.93|78.42|77.92|3
1735601860000|2024-12-30 23:37:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735650600000|2024-12-31 13:10:00|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1735601880000|2024-12-30 23:38:00|77.41|76.91|77.43|76.93|77.44|76.94|77.41|76.91|7
1735650610000|2024-12-31 13:10:10|78.49|77.99|78.5|78|78.53|78.03|78.49|77.99|6
1735601890000|2024-12-30 23:38:10|77.42|76.92|77.45|76.95|77.45|76.95|77.42|76.92|4
1735650620000|2024-12-31 13:10:20|78.49|77.99|78.55|78.05|78.55|78.05|78.49|77.99|6
1735601920000|2024-12-30 23:38:40|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735650630000|2024-12-31 13:10:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|4
1735601930000|2024-12-30 23:38:50|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|2
1735650640000|2024-12-31 13:10:40|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735601940000|2024-12-30 23:39:00|77.44|76.94|77.44|76.94|77.44|76.94|77.43|76.93|3
1735650650000|2024-12-31 13:10:50|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|3
1735601950000|2024-12-30 23:39:10|77.45|76.95|77.49|76.99|77.49|76.99|77.45|76.95|6
1735650660000|2024-12-31 13:11:00|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735601960000|2024-12-30 23:39:20|77.5|77|77.51|77.01|77.51|77.01|77.5|77|4
1735650670000|2024-12-31 13:11:10|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735601990000|2024-12-30 23:39:50|77.5|77|77.51|77.01|77.51|77.01|77.49|76.99|3
1735650680000|2024-12-31 13:11:20|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735650690000|2024-12-31 13:11:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735602000000|2024-12-30 23:40:00|77.5|77|77.47|76.97|77.5|77|77.47|76.97|4
1735650700000|2024-12-31 13:11:40|78.54|78.04|78.57|78.07|78.58|78.08|78.54|78.04|5
1735602010000|2024-12-30 23:40:10|77.49|76.99|77.51|77.01|77.51|77.01|77.48|76.98|4
1735650710000|2024-12-31 13:11:50|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735602030000|2024-12-30 23:40:30|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|4
1735650720000|2024-12-31 13:12:00|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735602040000|2024-12-30 23:40:40|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735650730000|2024-12-31 13:12:10|78.59|78.09|78.6|78.1|78.61|78.11|78.59|78.09|6
1735602050000|2024-12-30 23:40:50|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735650740000|2024-12-31 13:12:20|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|7
1735602070000|2024-12-30 23:41:10|77.59|77.09|77.57|77.07|77.59|77.09|77.56|77.06|5
1735650750000|2024-12-31 13:12:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|2
1735602080000|2024-12-30 23:41:20|77.58|77.08|77.55|77.05|77.58|77.08|77.55|77.05|4
1735650760000|2024-12-31 13:12:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735602090000|2024-12-30 23:41:30|77.54|77.04|77.55|77.05|77.55|77.05|77.54|77.04|4
1735650770000|2024-12-31 13:12:50|78.66|78.16|78.71|78.21|78.73|78.23|78.66|78.16|10
1735602100000|2024-12-30 23:41:40|77.54|77.04|77.56|77.06|77.56|77.06|77.54|77.04|3
1735650780000|2024-12-31 13:13:00|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|10
1735602110000|2024-12-30 23:41:50|77.58|77.08|77.56|77.06|77.58|77.08|77.56|77.06|3
1735650790000|2024-12-31 13:13:10|78.75|78.25|78.77|78.27|78.79|78.29|78.73|78.23|13
1735602120000|2024-12-30 23:42:00|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735650800000|2024-12-31 13:13:20|78.78|78.28|78.87|78.37|78.87|78.37|78.78|78.28|10
1735602130000|2024-12-30 23:42:10|77.56|77.06|77.55|77.05|77.56|77.06|77.54|77.04|6
1735650810000|2024-12-31 13:13:30|78.86|78.36|78.84|78.34|78.86|78.36|78.81|78.31|10
1735602140000|2024-12-30 23:42:20|77.54|77.04|77.53|77.03|77.54|77.04|77.52|77.02|4
1735650820000|2024-12-31 13:13:40|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|4
1735602150000|2024-12-30 23:42:30|77.5|77|77.49|76.99|77.51|77.01|77.49|76.99|7
1735650830000|2024-12-31 13:13:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|4
1735602160000|2024-12-30 23:42:40|77.46|76.96|77.44|76.94|77.46|76.96|77.43|76.93|7
1735650840000|2024-12-31 13:14:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735602180000|2024-12-30 23:43:00|77.45|76.95|77.48|76.98|77.5|77|77.45|76.95|7
1735650850000|2024-12-31 13:14:10|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|5
1735602190000|2024-12-30 23:43:10|77.49|76.99|77.49|76.99|77.49|76.99|77.49|76.99|1
1735650860000|2024-12-31 13:14:20|78.89|78.39|78.92|78.42|78.92|78.42|78.88|78.38|5
1735602200000|2024-12-30 23:43:20|77.47|76.97|77.45|76.95|77.47|76.97|77.44|76.94|4
1735650870000|2024-12-31 13:14:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735602230000|2024-12-30 23:43:50|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|3
1735650900000|2024-12-31 13:15:00|78.99|78.49|79.13|78.63|79.13|78.63|78.99|78.49|8
1735602240000|2024-12-30 23:44:00|77.45|76.95|77.46|76.96|77.47|76.97|77.45|76.95|3
1735650910000|2024-12-31 13:15:10|79.14|78.64|79.17|78.67|79.18|78.68|79.11|78.61|18
1735602250000|2024-12-30 23:44:10|77.47|76.97|77.46|76.96|77.48|76.98|77.46|76.96|5
1735650920000|2024-12-31 13:15:20|79.16|78.66|79.16|78.66|79.17|78.67|79.13|78.63|7
1735602260000|2024-12-30 23:44:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735650930000|2024-12-31 13:15:30|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|9
1735602280000|2024-12-30 23:44:40|77.45|76.95|77.47|76.97|77.52|77.02|77.45|76.95|6
1735650940000|2024-12-31 13:15:40|79.09|78.59|79.17|78.67|79.18|78.68|79.08|78.58|15
1735602290000|2024-12-30 23:44:50|77.48|76.98|77.48|76.98|77.49|76.99|77.48|76.98|3
1735650950000|2024-12-31 13:15:50|79.16|78.66|79.17|78.67|79.19|78.69|79.16|78.66|8
1735650960000|2024-12-31 13:16:00|79.18|78.68|79.23|78.73|79.24|78.74|79.18|78.68|10
1735602300000|2024-12-30 23:45:00|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|3
1735650970000|2024-12-31 13:16:10|79.24|78.74|79.28|78.78|79.29|78.79|79.23|78.73|9
1735602310000|2024-12-30 23:45:10|77.44|76.94|77.41|76.91|77.44|76.94|77.41|76.91|5
1735650980000|2024-12-31 13:16:20|79.27|78.77|79.27|78.77|79.29|78.79|79.24|78.74|12
1735602320000|2024-12-30 23:45:20|77.42|76.92|77.41|76.91|77.42|76.92|77.41|76.91|2
1735650990000|2024-12-31 13:16:30|79.28|78.78|79.29|78.79|79.35|78.85|79.27|78.77|10
1735602330000|2024-12-30 23:45:30|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|4
1735651000000|2024-12-31 13:16:40|79.28|78.78|79.2|78.7|79.29|78.79|79.19|78.69|10
1735602350000|2024-12-30 23:45:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735651010000|2024-12-31 13:16:50|79.22|78.72|79.22|78.72|79.24|78.74|79.18|78.68|10
1735602360000|2024-12-30 23:46:00|77.44|76.94|77.48|76.98|77.49|76.99|77.43|76.93|9
1735651020000|2024-12-31 13:17:00|79.23|78.73|79.33|78.83|79.33|78.83|79.23|78.73|8
1735602370000|2024-12-30 23:46:10|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735651030000|2024-12-31 13:17:10|79.32|78.82|79.34|78.84|79.36|78.86|79.32|78.82|5
1735602380000|2024-12-30 23:46:20|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735651040000|2024-12-31 13:17:20|79.37|78.87|79.39|78.89|79.39|78.89|79.35|78.85|9
1735602390000|2024-12-30 23:46:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735651050000|2024-12-31 13:17:30|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|10
1735602400000|2024-12-30 23:46:40|77.46|76.96|77.45|76.95|77.46|76.96|77.45|76.95|4
1735651060000|2024-12-31 13:17:40|79.36|78.86|79.36|78.86|79.37|78.87|79.28|78.78|13
1735602420000|2024-12-30 23:47:00|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735651070000|2024-12-31 13:17:50|79.37|78.87|79.38|78.88|79.41|78.91|79.37|78.87|7
1735602430000|2024-12-30 23:47:10|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735651080000|2024-12-31 13:18:00|79.37|78.87|79.36|78.86|79.38|78.88|79.36|78.86|6
1735602440000|2024-12-30 23:47:20|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|6
1735651090000|2024-12-31 13:18:10|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|10
1735602450000|2024-12-30 23:47:30|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735651100000|2024-12-31 13:18:20|79.38|78.88|79.38|78.88|79.43|78.93|79.35|78.85|13
1735602460000|2024-12-30 23:47:40|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735651110000|2024-12-31 13:18:30|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|5
1735602470000|2024-12-30 23:47:50|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735651120000|2024-12-31 13:18:40|79.38|78.88|79.36|78.86|79.38|78.88|79.34|78.84|7
1735602480000|2024-12-30 23:48:00|77.46|76.96|77.49|76.99|77.52|77.02|77.46|76.96|6
1735651130000|2024-12-31 13:18:50|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735602490000|2024-12-30 23:48:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|5
1735651140000|2024-12-31 13:19:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|16
1735602500000|2024-12-30 23:48:20|77.51|77.01|77.5|77|77.51|77.01|77.5|77|4
1735651150000|2024-12-31 13:19:10|79.48|78.98|79.56|79.06|79.56|79.06|79.48|78.98|10
1735602510000|2024-12-30 23:48:30|77.48|76.98|77.51|77.01|77.51|77.01|77.48|76.98|7
1735651160000|2024-12-31 13:19:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|12
1735602520000|2024-12-30 23:48:40|77.5|77|77.5|77|77.5|77|77.5|77|1
1735651170000|2024-12-31 13:19:30|79.62|79.12|79.63|79.13|79.65|79.15|79.58|79.08|13
1735602530000|2024-12-30 23:48:50|77.52|77.02|77.52|77.02|77.52|77.02|77.5|77|9
1735651180000|2024-12-31 13:19:40|79.6|79.1|79.62|79.12|79.63|79.13|79.58|79.08|9
1735602540000|2024-12-30 23:49:00|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735651190000|2024-12-31 13:19:50|79.63|79.13|79.61|79.11|79.63|79.13|79.59|79.09|7
1735602550000|2024-12-30 23:49:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735651200000|2024-12-31 13:20:00|79.6|79.1|79.57|79.07|79.64|79.14|79.57|79.07|9
1735602570000|2024-12-30 23:49:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735651210000|2024-12-31 13:20:10|79.58|79.08|79.58|79.08|79.61|79.11|79.57|79.07|10
1735602580000|2024-12-30 23:49:40|77.53|77.03|77.5|77|77.53|77.03|77.5|77|7
1735651220000|2024-12-31 13:20:20|79.57|79.07|79.52|79.02|79.58|79.08|79.47|78.97|18
1735602590000|2024-12-30 23:49:50|77.49|76.99|77.5|77|77.51|77.01|77.49|76.99|5
1735651230000|2024-12-31 13:20:30|79.51|79.01|79.52|79.02|79.56|79.06|79.5|79|14
1735651240000|2024-12-31 13:20:40|79.5|79|79.46|78.96|79.5|79|79.46|78.96|4
1735602600000|2024-12-30 23:50:00|77.51|77.01|77.52|77.02|77.53|77.03|77.51|77.01|4
1735651250000|2024-12-31 13:20:50|79.48|78.98|79.43|78.93|79.52|79.02|79.4|78.9|15
1735602610000|2024-12-30 23:50:10|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735651260000|2024-12-31 13:21:00|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|11
1735602620000|2024-12-30 23:50:20|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735651270000|2024-12-31 13:21:10|79.45|78.95|79.43|78.93|79.46|78.96|79.4|78.9|13
1735602630000|2024-12-30 23:50:30|77.51|77.01|77.51|77.01|77.52|77.02|77.5|77|4
1735651280000|2024-12-31 13:21:20|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1735602640000|2024-12-30 23:50:40|77.52|77.02|77.52|77.02|77.53|77.03|77.52|77.02|3
1735651290000|2024-12-31 13:21:30|79.46|78.96|79.44|78.94|79.46|78.96|79.42|78.92|10
1735602650000|2024-12-30 23:50:50|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735651300000|2024-12-31 13:21:40|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|6
1735602680000|2024-12-30 23:51:20|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735651310000|2024-12-31 13:21:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735602690000|2024-12-30 23:51:30|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735651320000|2024-12-31 13:22:00|79.45|78.95|79.36|78.86|79.45|78.95|79.35|78.85|8
1735602700000|2024-12-30 23:51:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735651330000|2024-12-31 13:22:10|79.35|78.85|79.35|78.85|79.35|78.85|79.3|78.8|8
1735602710000|2024-12-30 23:51:50|77.54|77.04|77.52|77.02|77.54|77.04|77.52|77.02|2
1735651340000|2024-12-31 13:22:20|79.36|78.86|79.24|78.74|79.36|78.86|79.24|78.74|15
1735602740000|2024-12-30 23:52:20|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735651350000|2024-12-31 13:22:30|79.23|78.73|79.23|78.73|79.25|78.75|79.19|78.69|18
1735602750000|2024-12-30 23:52:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735651360000|2024-12-31 13:22:40|79.25|78.75|79.25|78.75|79.26|78.76|79.24|78.74|7
1735602760000|2024-12-30 23:52:40|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735651370000|2024-12-31 13:22:50|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735602770000|2024-12-30 23:52:50|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735651380000|2024-12-31 13:23:00|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|10
1735602790000|2024-12-30 23:53:10|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735651390000|2024-12-31 13:23:10|79.26|78.76|79.29|78.79|79.32|78.82|79.25|78.75|11
1735602800000|2024-12-30 23:53:20|77.55|77.05|77.54|77.04|77.55|77.05|77.54|77.04|2
1735651400000|2024-12-31 13:23:20|79.3|78.8|79.31|78.81|79.33|78.83|79.3|78.8|7
1735602810000|2024-12-30 23:53:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735651410000|2024-12-31 13:23:30|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|11
1735602820000|2024-12-30 23:53:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735651420000|2024-12-31 13:23:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735602840000|2024-12-30 23:54:00|77.54|77.04|77.54|77.04|77.54|77.04|77.53|77.03|3
1735651430000|2024-12-31 13:23:50|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735602850000|2024-12-30 23:54:10|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735651440000|2024-12-31 13:24:00|79.39|78.89|79.45|78.95|79.46|78.96|79.39|78.89|8
1735602860000|2024-12-30 23:54:20|77.52|77.02|77.54|77.04|77.54|77.04|77.52|77.02|3
1735651450000|2024-12-31 13:24:10|79.43|78.93|79.5|79|79.5|79|79.43|78.93|11
1735602870000|2024-12-30 23:54:30|77.55|77.05|77.57|77.07|77.57|77.07|77.55|77.05|3
1735651460000|2024-12-31 13:24:20|79.48|78.98|79.5|79|79.5|79|79.45|78.95|11
1735602880000|2024-12-30 23:54:40|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735651470000|2024-12-31 13:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.48|78.98|5
1735602890000|2024-12-30 23:54:50|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735651480000|2024-12-31 13:24:40|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735602900000|2024-12-30 23:55:00|77.55|77.05|77.56|77.06|77.56|77.06|77.55|77.05|2
1735651500000|2024-12-31 13:25:00|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|13
1735602910000|2024-12-30 23:55:10|77.57|77.07|77.62|77.12|77.63|77.13|77.57|77.07|8
1735651510000|2024-12-31 13:25:10|79.65|79.15|79.57|79.07|79.66|79.16|79.57|79.07|13
1735602920000|2024-12-30 23:55:20|77.56|77.06|77.59|77.09|77.59|77.09|77.56|77.06|5
1735651520000|2024-12-31 13:25:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1735602930000|2024-12-30 23:55:30|77.6|77.1|77.64|77.14|77.64|77.14|77.6|77.1|3
1735651530000|2024-12-31 13:25:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735602950000|2024-12-30 23:55:50|77.63|77.13|77.61|77.11|77.63|77.13|77.61|77.11|2
1735651540000|2024-12-31 13:25:40|79.58|79.08|79.57|79.07|79.67|79.17|79.56|79.06|13
1735602960000|2024-12-30 23:56:00|77.6|77.1|77.6|77.1|77.61|77.11|77.59|77.09|7
1735651550000|2024-12-31 13:25:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735602970000|2024-12-30 23:56:10|77.59|77.09|77.57|77.07|77.59|77.09|77.57|77.07|4
1735651560000|2024-12-31 13:26:00|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|13
1735602980000|2024-12-30 23:56:20|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735651570000|2024-12-31 13:26:10|79.62|79.12|79.59|79.09|79.62|79.12|79.58|79.08|8
1735602990000|2024-12-30 23:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735651580000|2024-12-31 13:26:20|79.6|79.1|79.64|79.14|79.64|79.14|79.6|79.1|8
1735603000000|2024-12-30 23:56:40|77.58|77.08|77.62|77.12|77.63|77.13|77.58|77.08|7
1735651590000|2024-12-31 13:26:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735603020000|2024-12-30 23:57:00|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735651600000|2024-12-31 13:26:40|79.66|79.16|79.63|79.13|79.67|79.17|79.63|79.13|6
1735603030000|2024-12-30 23:57:10|77.64|77.14|77.63|77.13|77.64|77.14|77.62|77.12|3
1735651610000|2024-12-31 13:26:50|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735603040000|2024-12-30 23:57:20|77.64|77.14|77.64|77.14|77.64|77.14|77.64|77.14|1
1735651620000|2024-12-31 13:27:00|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|3
1735603050000|2024-12-30 23:57:30|77.63|77.13|77.63|77.13|77.63|77.13|77.63|77.13|1
1735651630000|2024-12-31 13:27:10|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|3
1735603060000|2024-12-30 23:57:40|77.61|77.11|77.59|77.09|77.61|77.11|77.59|77.09|5
1735651640000|2024-12-31 13:27:20|79.66|79.16|79.67|79.17|79.67|79.17|79.65|79.15|6
1735603070000|2024-12-30 23:57:50|77.58|77.08|77.59|77.09|77.59|77.09|77.58|77.08|4
1735651650000|2024-12-31 13:27:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735603080000|2024-12-30 23:58:00|77.58|77.08|77.54|77.04|77.58|77.08|77.53|77.03|6
1735651660000|2024-12-31 13:27:40|79.66|79.16|79.77|79.27|79.78|79.28|79.66|79.16|8
1735603090000|2024-12-30 23:58:10|77.53|77.03|77.54|77.04|77.55|77.05|77.53|77.03|4
1735651670000|2024-12-31 13:27:50|79.78|79.28|79.82|79.32|79.84|79.34|79.76|79.26|13
1735603130000|2024-12-30 23:58:50|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735651680000|2024-12-31 13:28:00|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|18
1735603140000|2024-12-30 23:59:00|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735651690000|2024-12-31 13:28:10|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|13
1735603150000|2024-12-30 23:59:10|77.5|77|77.48|76.98|77.5|77|77.47|76.97|6
1735651700000|2024-12-31 13:28:20|79.88|79.38|79.97|79.47|79.97|79.47|79.88|79.38|9
1735603160000|2024-12-30 23:59:20|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|4
1735651710000|2024-12-31 13:28:30|79.98|79.48|79.97|79.47|80.11|79.61|79.94|79.44|23
1735603180000|2024-12-30 23:59:40|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|3
1735651720000|2024-12-31 13:28:40|79.99|79.49|80.08|79.58|80.09|79.59|79.99|79.49|18
1735603190000|2024-12-30 23:59:50|77.48|76.98|77.49|76.99|77.49|76.99|77.48|76.98|2
1735651730000|2024-12-31 13:28:50|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|21
1735651740000|2024-12-31 13:29:00|80.12|79.62|80.05|79.55|80.27|79.77|80.05|79.55|21
1735651750000|2024-12-31 13:29:10|80.06|79.56|80.06|79.56|80.06|79.56|79.97|79.47|18
1735651760000|2024-12-31 13:29:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|17
1735651770000|2024-12-31 13:29:30|80.04|79.54|80.01|79.51|80.06|79.56|79.98|79.48|13
1735651780000|2024-12-31 13:29:40|80.04|79.54|79.94|79.44|80.04|79.54|79.93|79.43|11
1735651790000|2024-12-31 13:29:50|79.93|79.43|79.84|79.34|79.93|79.43|79.81|79.31|16
1735651800000|2024-12-31 13:30:00|79.83|79.33|79.92|79.42|79.95|79.45|79.83|79.33|17
1735651810000|2024-12-31 13:30:10|79.91|79.41|79.81|79.31|79.92|79.42|79.76|79.26|25
1735651820000|2024-12-31 13:30:20|79.8|79.3|79.84|79.34|79.85|79.35|79.77|79.27|17
1735651830000|2024-12-31 13:30:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1735651840000|2024-12-31 13:30:40|79.83|79.33|79.76|79.26|79.83|79.33|79.71|79.21|13
1735651850000|2024-12-31 13:30:50|79.75|79.25|79.8|79.3|79.82|79.32|79.75|79.25|13
1735651860000|2024-12-31 13:31:00|79.79|79.29|79.72|79.22|79.79|79.29|79.69|79.19|15
1735651870000|2024-12-31 13:31:10|79.73|79.23|79.77|79.27|79.82|79.32|79.72|79.22|12
1735651880000|2024-12-31 13:31:20|79.79|79.29|79.8|79.3|79.83|79.33|79.76|79.26|16
1735651890000|2024-12-31 13:31:30|79.81|79.31|79.77|79.27|79.83|79.33|79.76|79.26|16
1735651900000|2024-12-31 13:31:40|79.78|79.28|79.67|79.17|79.83|79.33|79.67|79.17|14
1735651910000|2024-12-31 13:31:50|79.68|79.18|79.73|79.23|79.82|79.32|79.68|79.18|16
1735651920000|2024-12-31 13:32:00|79.74|79.24|79.76|79.26|79.78|79.28|79.74|79.24|10
1735651930000|2024-12-31 13:32:10|79.75|79.25|79.93|79.43|79.96|79.46|79.74|79.24|14
1735651940000|2024-12-31 13:32:20|79.94|79.44|79.87|79.37|79.96|79.46|79.85|79.35|21
1735651950000|2024-12-31 13:32:30|79.86|79.36|79.85|79.35|79.86|79.36|79.76|79.26|16
1735651960000|2024-12-31 13:32:40|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|10
1735651970000|2024-12-31 13:32:50|79.89|79.39|79.98|79.48|80.01|79.51|79.89|79.39|11
1735651980000|2024-12-31 13:33:00|79.99|79.49|79.96|79.46|80|79.5|79.93|79.43|18
1735651990000|2024-12-31 13:33:10|79.95|79.45|79.75|79.25|79.95|79.45|79.75|79.25|16
1735652000000|2024-12-31 13:33:20|79.74|79.24|79.82|79.32|79.84|79.34|79.68|79.18|17
1735652010000|2024-12-31 13:33:30|79.84|79.34|79.91|79.41|79.95|79.45|79.84|79.34|20
1735652020000|2024-12-31 13:33:40|79.86|79.36|79.75|79.25|79.87|79.37|79.74|79.24|11
1735652030000|2024-12-31 13:33:50|79.76|79.26|79.71|79.21|79.76|79.26|79.69|79.19|14
1735652040000|2024-12-31 13:34:00|79.72|79.22|79.63|79.13|79.73|79.23|79.63|79.13|15
1735652050000|2024-12-31 13:34:10|79.64|79.14|79.63|79.13|79.66|79.16|79.62|79.12|16
1735652060000|2024-12-31 13:34:20|79.64|79.14|79.62|79.12|79.65|79.15|79.62|79.12|8
1735652070000|2024-12-31 13:34:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735652080000|2024-12-31 13:34:40|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|4
1735652090000|2024-12-31 13:34:50|79.61|79.11|79.58|79.08|79.75|79.25|79.58|79.08|12
1735652100000|2024-12-31 13:35:00|79.61|79.11|79.66|79.16|79.66|79.16|79.59|79.09|16
1735652110000|2024-12-31 13:35:10|79.67|79.17|79.7|79.2|79.74|79.24|79.66|79.16|15
1735652120000|2024-12-31 13:35:20|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|9
1735652130000|2024-12-31 13:35:30|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|9
1735652140000|2024-12-31 13:35:40|79.74|79.24|79.71|79.21|79.75|79.25|79.66|79.16|18
1735652150000|2024-12-31 13:35:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|5
1735652160000|2024-12-31 13:36:00|79.73|79.23|79.73|79.23|79.74|79.24|79.7|79.2|10
1735652170000|2024-12-31 13:36:10|79.71|79.21|79.72|79.22|79.73|79.23|79.67|79.17|15
1735652180000|2024-12-31 13:36:20|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|11
1735652190000|2024-12-31 13:36:30|79.61|79.11|79.65|79.15|79.65|79.15|79.59|79.09|12
1735652200000|2024-12-31 13:36:40|79.66|79.16|79.66|79.16|79.71|79.21|79.65|79.15|10
1735652210000|2024-12-31 13:36:50|79.65|79.15|79.65|79.15|79.68|79.18|79.65|79.15|8
1735652220000|2024-12-31 13:37:00|79.66|79.16|79.61|79.11|79.7|79.2|79.6|79.1|17
1735652230000|2024-12-31 13:37:10|79.6|79.1|79.54|79.04|79.6|79.1|79.54|79.04|9
1735652240000|2024-12-31 13:37:20|79.53|79.03|79.65|79.15|79.65|79.15|79.53|79.03|11
1735652250000|2024-12-31 13:37:30|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|10
1735652260000|2024-12-31 13:37:40|79.63|79.13|79.53|79.03|79.7|79.2|79.53|79.03|15
1735652270000|2024-12-31 13:37:50|79.52|79.02|79.46|78.96|79.53|79.03|79.46|78.96|12
1735652280000|2024-12-31 13:38:00|79.47|78.97|79.51|79.01|79.52|79.02|79.46|78.96|10
1735652290000|2024-12-31 13:38:10|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|11
1735652300000|2024-12-31 13:38:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1735652310000|2024-12-31 13:38:30|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|5
1735652320000|2024-12-31 13:38:40|79.52|79.02|79.51|79.01|79.53|79.03|79.49|78.99|8
1735652330000|2024-12-31 13:38:50|79.5|79|79.52|79.02|79.53|79.03|79.5|79|4
1735652340000|2024-12-31 13:39:00|79.53|79.03|79.58|79.08|79.59|79.09|79.52|79.02|10
1735652350000|2024-12-31 13:39:10|79.6|79.1|79.59|79.09|79.61|79.11|79.58|79.08|6
1735652360000|2024-12-31 13:39:20|79.58|79.08|79.59|79.09|79.67|79.17|79.57|79.07|13
1735652370000|2024-12-31 13:39:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735652380000|2024-12-31 13:39:40|79.57|79.07|79.49|78.99|79.58|79.08|79.49|78.99|11
1735652390000|2024-12-31 13:39:50|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|6
1735652400000|2024-12-31 13:40:00|79.47|78.97|79.55|79.05|79.55|79.05|79.46|78.96|10
1735652410000|2024-12-31 13:40:10|79.54|79.04|79.61|79.11|79.61|79.11|79.54|79.04|8
1735652420000|2024-12-31 13:40:20|79.6|79.1|79.66|79.16|79.66|79.16|79.58|79.08|12
1735652430000|2024-12-31 13:40:30|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|6
1735652440000|2024-12-31 13:40:40|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|8
1735652450000|2024-12-31 13:40:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735652460000|2024-12-31 13:41:00|79.59|79.09|79.64|79.14|79.66|79.16|79.58|79.08|15
1735652470000|2024-12-31 13:41:10|79.63|79.13|79.58|79.08|79.65|79.15|79.57|79.07|16
1735652480000|2024-12-31 13:41:20|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735652490000|2024-12-31 13:41:30|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|5
1735652500000|2024-12-31 13:41:40|79.58|79.08|79.57|79.07|79.58|79.08|79.54|79.04|7
1735652510000|2024-12-31 13:41:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|8
1735652520000|2024-12-31 13:42:00|79.55|79.05|79.58|79.08|79.59|79.09|79.53|79.03|9
1735652530000|2024-12-31 13:42:10|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|8
1735652540000|2024-12-31 13:42:20|79.54|79.04|79.5|79|79.56|79.06|79.49|78.99|7
1735652550000|2024-12-31 13:42:30|79.51|79.01|79.54|79.04|79.55|79.05|79.5|79|6
1735652560000|2024-12-31 13:42:40|79.53|79.03|79.5|79|79.56|79.06|79.5|79|7
1735652570000|2024-12-31 13:42:50|79.49|78.99|79.49|78.99|79.5|79|79.46|78.96|13
1735652580000|2024-12-31 13:43:00|79.5|79|79.47|78.97|79.52|79.02|79.47|78.97|10
1735652590000|2024-12-31 13:43:10|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|4
1735652600000|2024-12-31 13:43:20|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|6
1735652610000|2024-12-31 13:43:30|79.48|78.98|79.59|79.09|79.59|79.09|79.48|78.98|8
1735652620000|2024-12-31 13:43:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|11
1735652630000|2024-12-31 13:43:50|79.62|79.12|79.47|78.97|79.62|79.12|79.44|78.94|11
1735652640000|2024-12-31 13:44:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|9
1735652650000|2024-12-31 13:44:10|79.44|78.94|79.47|78.97|79.48|78.98|79.43|78.93|8
1735652660000|2024-12-31 13:44:20|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|5
1735652670000|2024-12-31 13:44:30|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|5
1735652680000|2024-12-31 13:44:40|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|8
1735652690000|2024-12-31 13:44:50|79.59|79.09|79.37|78.87|79.59|79.09|79.37|78.87|10
1735652700000|2024-12-31 13:45:00|79.36|78.86|79.33|78.83|79.36|78.86|79.29|78.79|11
1735652710000|2024-12-31 13:45:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|12
1735652720000|2024-12-31 13:45:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735652730000|2024-12-31 13:45:30|79.39|78.89|79.56|79.06|79.58|79.08|79.39|78.89|15
1735652740000|2024-12-31 13:45:40|79.57|79.07|79.57|79.07|79.61|79.11|79.56|79.06|10
1735652750000|2024-12-31 13:45:50|79.58|79.08|79.57|79.07|79.59|79.09|79.56|79.06|9
1735652760000|2024-12-31 13:46:00|79.58|79.08|79.59|79.09|79.6|79.1|79.57|79.07|8
1735652770000|2024-12-31 13:46:10|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735652780000|2024-12-31 13:46:20|79.6|79.1|79.76|79.26|79.76|79.26|79.6|79.1|7
1735652790000|2024-12-31 13:46:30|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|11
1735652800000|2024-12-31 13:46:40|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735652810000|2024-12-31 13:46:50|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735652820000|2024-12-31 13:47:00|79.8|79.3|79.82|79.32|79.83|79.33|79.77|79.27|11
1735652830000|2024-12-31 13:47:10|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735652840000|2024-12-31 13:47:20|79.81|79.31|79.86|79.36|79.87|79.37|79.81|79.31|8
1735652850000|2024-12-31 13:47:30|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1735652860000|2024-12-31 13:47:40|79.87|79.37|79.89|79.39|79.9|79.4|79.86|79.36|9
1735652870000|2024-12-31 13:47:50|79.9|79.4|79.94|79.44|79.97|79.47|79.9|79.4|12
1735652880000|2024-12-31 13:48:00|79.93|79.43|79.97|79.47|79.98|79.48|79.92|79.42|13
1735652890000|2024-12-31 13:48:10|79.98|79.48|80.03|79.53|80.03|79.53|79.98|79.48|6
1735652900000|2024-12-31 13:48:20|80.04|79.54|80.02|79.52|80.04|79.54|80|79.5|9
1735652910000|2024-12-31 13:48:30|80.03|79.53|80.02|79.52|80.08|79.58|80.01|79.51|12
1735652920000|2024-12-31 13:48:40|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735652930000|2024-12-31 13:48:50|80.05|79.55|80.1|79.6|80.13|79.63|80.05|79.55|10
1735652940000|2024-12-31 13:49:00|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735652950000|2024-12-31 13:49:10|80.17|79.67|80.2|79.7|80.2|79.7|80.15|79.65|9
1735652960000|2024-12-31 13:49:20|80.19|79.69|80.26|79.76|80.26|79.76|80.19|79.69|5
1735652970000|2024-12-31 13:49:30|80.27|79.77|80.32|79.82|80.34|79.84|80.27|79.77|11
1735652980000|2024-12-31 13:49:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|12
1735652990000|2024-12-31 13:49:50|80.25|79.75|80.27|79.77|80.27|79.77|80.25|79.75|3
1735653000000|2024-12-31 13:50:00|80.28|79.78|80.34|79.84|80.34|79.84|80.28|79.78|10
1735653010000|2024-12-31 13:50:10|80.35|79.85|80.25|79.75|80.35|79.85|80.25|79.75|11
1735653020000|2024-12-31 13:50:20|80.27|79.77|80.19|79.69|80.27|79.77|80.19|79.69|11
1735653030000|2024-12-31 13:50:30|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|5
1735653040000|2024-12-31 13:50:40|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735653060000|2024-12-31 13:51:00|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|4
1735653070000|2024-12-31 13:51:10|80.07|79.57|79.99|79.49|80.08|79.58|79.99|79.49|10
1735653080000|2024-12-31 13:51:20|80.01|79.51|79.98|79.48|80.02|79.52|79.97|79.47|6
1735653090000|2024-12-31 13:51:30|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|12
1735653100000|2024-12-31 13:51:40|79.97|79.47|80.05|79.55|80.05|79.55|79.97|79.47|9
1735653110000|2024-12-31 13:51:50|80.04|79.54|79.95|79.45|80.04|79.54|79.91|79.41|9
1735653120000|2024-12-31 13:52:00|79.96|79.46|79.96|79.46|79.99|79.49|79.96|79.46|11
1735653130000|2024-12-31 13:52:10|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|6
1735653140000|2024-12-31 13:52:20|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|6
1735653150000|2024-12-31 13:52:30|79.96|79.46|79.89|79.39|79.97|79.47|79.89|79.39|8
1735653160000|2024-12-31 13:52:40|79.88|79.38|79.86|79.36|79.94|79.44|79.83|79.33|16
1735653170000|2024-12-31 13:52:50|79.85|79.35|79.86|79.36|79.87|79.37|79.84|79.34|9
1735653180000|2024-12-31 13:53:00|79.87|79.37|79.94|79.44|79.94|79.44|79.87|79.37|10
1735653190000|2024-12-31 13:53:10|79.93|79.43|79.88|79.38|79.93|79.43|79.86|79.36|8
1735653200000|2024-12-31 13:53:20|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|3
1735653210000|2024-12-31 13:53:30|79.87|79.37|79.93|79.43|79.94|79.44|79.87|79.37|10
1735653220000|2024-12-31 13:53:40|79.94|79.44|79.93|79.43|79.94|79.44|79.9|79.4|8
1735653230000|2024-12-31 13:53:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735653240000|2024-12-31 13:54:00|79.96|79.46|80.04|79.54|80.04|79.54|79.96|79.46|9
1735653250000|2024-12-31 13:54:10|80.05|79.55|80.09|79.59|80.09|79.59|80.05|79.55|5
1735653260000|2024-12-31 13:54:20|80.07|79.57|80.2|79.7|80.21|79.71|80.07|79.57|9
1735653270000|2024-12-31 13:54:30|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1735653280000|2024-12-31 13:54:40|80.19|79.69|80.12|79.62|80.19|79.69|80.1|79.6|6
1735653290000|2024-12-31 13:54:50|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1735653300000|2024-12-31 13:55:00|80.1|79.6|80.08|79.58|80.12|79.62|80.08|79.58|10
1735653310000|2024-12-31 13:55:10|80.09|79.59|80.12|79.62|80.12|79.62|80.08|79.58|6
1735653320000|2024-12-31 13:55:20|80.13|79.63|80.12|79.62|80.16|79.66|80.12|79.62|8
1735653330000|2024-12-31 13:55:30|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|10
1735653340000|2024-12-31 13:55:40|80.08|79.58|80.05|79.55|80.09|79.59|80.04|79.54|7
1735653350000|2024-12-31 13:55:50|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|11
1735653360000|2024-12-31 13:56:00|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1735653370000|2024-12-31 13:56:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1735653380000|2024-12-31 13:56:20|79.88|79.38|79.95|79.45|79.96|79.46|79.88|79.38|10
1735653390000|2024-12-31 13:56:30|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|5
1735653400000|2024-12-31 13:56:40|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|6
1735653410000|2024-12-31 13:56:50|79.86|79.36|79.83|79.33|79.86|79.36|79.79|79.29|6
1735653420000|2024-12-31 13:57:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1735653430000|2024-12-31 13:57:10|79.9|79.4|79.85|79.35|79.91|79.41|79.83|79.33|9
1735653440000|2024-12-31 13:57:20|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|9
1735653450000|2024-12-31 13:57:30|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1735653460000|2024-12-31 13:57:40|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|5
1735653470000|2024-12-31 13:57:50|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|6
1735653480000|2024-12-31 13:58:00|79.86|79.36|79.95|79.45|79.95|79.45|79.86|79.36|8
1735653490000|2024-12-31 13:58:10|79.94|79.44|79.93|79.43|79.94|79.44|79.88|79.38|12
1735653500000|2024-12-31 13:58:20|79.92|79.42|79.87|79.37|79.93|79.43|79.86|79.36|8
1735653510000|2024-12-31 13:58:30|79.88|79.38|79.87|79.37|79.88|79.38|79.86|79.36|14
1735653520000|2024-12-31 13:58:40|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|8
1735653530000|2024-12-31 13:58:50|79.84|79.34|79.83|79.33|79.85|79.35|79.83|79.33|6
1735653540000|2024-12-31 13:59:00|79.82|79.32|79.81|79.31|79.85|79.35|79.79|79.29|10
1735653550000|2024-12-31 13:59:10|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|4
1735653570000|2024-12-31 13:59:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|7
1735653580000|2024-12-31 13:59:40|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|6
1735653590000|2024-12-31 13:59:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735653600000|2024-12-31 14:00:00|79.81|79.31|79.87|79.37|79.91|79.41|79.81|79.31|14
1735653610000|2024-12-31 14:00:10|79.88|79.38|79.89|79.39|79.9|79.4|79.87|79.37|6
1735653620000|2024-12-31 14:00:20|79.9|79.4|79.94|79.44|79.95|79.45|79.89|79.39|6
1735653630000|2024-12-31 14:00:30|79.95|79.45|79.88|79.38|79.96|79.46|79.88|79.38|7
1735653640000|2024-12-31 14:00:40|79.89|79.39|79.92|79.42|79.93|79.43|79.88|79.38|10
1735653650000|2024-12-31 14:00:50|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|6
1735653660000|2024-12-31 14:01:00|79.99|79.49|79.98|79.48|80.04|79.54|79.98|79.48|8
1735653670000|2024-12-31 14:01:10|80|79.5|79.89|79.39|80|79.5|79.89|79.39|8
1735653680000|2024-12-31 14:01:20|79.91|79.41|79.97|79.47|79.97|79.47|79.9|79.4|6
1735653690000|2024-12-31 14:01:30|79.96|79.46|79.78|79.28|79.96|79.46|79.78|79.28|9
1735653700000|2024-12-31 14:01:40|79.79|79.29|79.76|79.26|79.8|79.3|79.76|79.26|6
1735653710000|2024-12-31 14:01:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1735653720000|2024-12-31 14:02:00|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735653730000|2024-12-31 14:02:10|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|6
1735653740000|2024-12-31 14:02:20|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|8
1735653750000|2024-12-31 14:02:30|79.88|79.38|79.94|79.44|79.94|79.44|79.88|79.38|7
1735653760000|2024-12-31 14:02:40|79.93|79.43|79.86|79.36|79.93|79.43|79.84|79.34|10
1735653770000|2024-12-31 14:02:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735653780000|2024-12-31 14:03:00|79.83|79.33|79.94|79.44|79.95|79.45|79.83|79.33|15
1735653790000|2024-12-31 14:03:10|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|4
1735653800000|2024-12-31 14:03:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735653810000|2024-12-31 14:03:30|79.89|79.39|79.85|79.35|79.89|79.39|79.83|79.33|8
1735653820000|2024-12-31 14:03:40|79.84|79.34|79.81|79.31|79.84|79.34|79.79|79.29|9
1735653830000|2024-12-31 14:03:50|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|6
1735653840000|2024-12-31 14:04:00|79.84|79.34|79.79|79.29|79.86|79.36|79.79|79.29|7
1735653850000|2024-12-31 14:04:10|79.82|79.32|79.8|79.3|79.85|79.35|79.8|79.3|9
1735653860000|2024-12-31 14:04:20|79.84|79.34|79.84|79.34|79.85|79.35|79.84|79.34|3
1735653870000|2024-12-31 14:04:30|79.83|79.33|79.88|79.38|79.89|79.39|79.83|79.33|10
1735653880000|2024-12-31 14:04:40|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|9
1735653890000|2024-12-31 14:04:50|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|10
1735653900000|2024-12-31 14:05:00|79.95|79.45|79.95|79.45|79.97|79.47|79.94|79.44|7
1735653910000|2024-12-31 14:05:10|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|4
1735653920000|2024-12-31 14:05:20|79.96|79.46|80.03|79.53|80.03|79.53|79.96|79.46|6
1735653930000|2024-12-31 14:05:30|80.04|79.54|80.03|79.53|80.04|79.54|80|79.5|6
1735653940000|2024-12-31 14:05:40|80.05|79.55|80.13|79.63|80.14|79.64|80.05|79.55|8
1735653950000|2024-12-31 14:05:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|5
1735653960000|2024-12-31 14:06:00|80.17|79.67|80.2|79.7|80.24|79.74|80.17|79.67|13
1735653970000|2024-12-31 14:06:10|80.19|79.69|80.09|79.59|80.19|79.69|80.09|79.59|10
1735653980000|2024-12-31 14:06:20|80.1|79.6|80.16|79.66|80.16|79.66|80.06|79.56|15
1735653990000|2024-12-31 14:06:30|80.18|79.68|80.18|79.68|80.2|79.7|80.16|79.66|10
1735654000000|2024-12-31 14:06:40|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|11
1735654010000|2024-12-31 14:06:50|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735654020000|2024-12-31 14:07:00|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735654030000|2024-12-31 14:07:10|80.17|79.67|80.25|79.75|80.25|79.75|80.17|79.67|9
1735654040000|2024-12-31 14:07:20|80.24|79.74|80.18|79.68|80.24|79.74|80.17|79.67|10
1735654050000|2024-12-31 14:07:30|80.17|79.67|80.17|79.67|80.18|79.68|80.16|79.66|9
1735654060000|2024-12-31 14:07:40|80.15|79.65|80.15|79.65|80.18|79.68|80.15|79.65|6
1735654070000|2024-12-31 14:07:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735654080000|2024-12-31 14:08:00|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|4
1735654090000|2024-12-31 14:08:10|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735654100000|2024-12-31 14:08:20|80.19|79.69|80.23|79.73|80.24|79.74|80.19|79.69|5
1735654110000|2024-12-31 14:08:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|4
1735654120000|2024-12-31 14:08:40|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735654130000|2024-12-31 14:08:50|80.25|79.75|80.16|79.66|80.25|79.75|80.15|79.65|9
1735654140000|2024-12-31 14:09:00|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|2
1735654150000|2024-12-31 14:09:10|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|4
1735654160000|2024-12-31 14:09:20|80.17|79.67|80.19|79.69|80.2|79.7|80.17|79.67|8
1735654170000|2024-12-31 14:09:30|80.2|79.7|80.17|79.67|80.2|79.7|80.16|79.66|10
1735654180000|2024-12-31 14:09:40|80.16|79.66|80.11|79.61|80.16|79.66|80.1|79.6|6
1735654190000|2024-12-31 14:09:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|3
1735654200000|2024-12-31 14:10:00|80.05|79.55|79.97|79.47|80.05|79.55|79.97|79.47|10
1735654210000|2024-12-31 14:10:10|79.96|79.46|80|79.5|80|79.5|79.92|79.42|14
1735654220000|2024-12-31 14:10:20|79.99|79.49|79.99|79.49|80.01|79.51|79.98|79.48|9
1735654230000|2024-12-31 14:10:30|80|79.5|80.08|79.58|80.08|79.58|80|79.5|5
1735654240000|2024-12-31 14:10:40|80.09|79.59|80.15|79.65|80.15|79.65|80.09|79.59|9
1735654250000|2024-12-31 14:10:50|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|11
1735654260000|2024-12-31 14:11:00|80.09|79.59|80.1|79.6|80.16|79.66|80.09|79.59|11
1735654270000|2024-12-31 14:11:10|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|7
1735654280000|2024-12-31 14:11:20|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735654290000|2024-12-31 14:11:30|80.02|79.52|80.05|79.55|80.06|79.56|80.01|79.51|12
1735654300000|2024-12-31 14:11:40|80.06|79.56|80|79.5|80.06|79.56|80|79.5|8
1735654310000|2024-12-31 14:11:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735654320000|2024-12-31 14:12:00|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1735654330000|2024-12-31 14:12:10|80|79.5|80.07|79.57|80.07|79.57|80|79.5|8
1735654340000|2024-12-31 14:12:20|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735654350000|2024-12-31 14:12:30|80.14|79.64|80.15|79.65|80.17|79.67|80.14|79.64|7
1735654360000|2024-12-31 14:12:40|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735654370000|2024-12-31 14:12:50|80.15|79.65|80.11|79.61|80.15|79.65|80.08|79.58|7
1735654380000|2024-12-31 14:13:00|80.15|79.65|80.19|79.69|80.2|79.7|80.14|79.64|13
1735654390000|2024-12-31 14:13:10|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|6
1735654400000|2024-12-31 14:13:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|5
1735654410000|2024-12-31 14:13:30|80.1|79.6|80.1|79.6|80.11|79.61|80.09|79.59|5
1735654420000|2024-12-31 14:13:40|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|9
1735654430000|2024-12-31 14:13:50|80.09|79.59|80.14|79.64|80.16|79.66|80.09|79.59|13
1735654440000|2024-12-31 14:14:00|80.13|79.63|80.18|79.68|80.18|79.68|80.12|79.62|6
1735654460000|2024-12-31 14:14:20|80.17|79.67|80.19|79.69|80.21|79.71|80.17|79.67|8
1735654470000|2024-12-31 14:14:30|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735654480000|2024-12-31 14:14:40|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735654490000|2024-12-31 14:14:50|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735654500000|2024-12-31 14:15:00|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735654510000|2024-12-31 14:15:10|80.15|79.65|80.15|79.65|80.15|79.65|80.07|79.57|8
1735654520000|2024-12-31 14:15:20|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735654530000|2024-12-31 14:15:30|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|5
1735654540000|2024-12-31 14:15:40|80.21|79.71|80.3|79.8|80.32|79.82|80.21|79.71|9
1735654560000|2024-12-31 14:16:00|80.29|79.79|80.21|79.71|80.31|79.81|80.21|79.71|11
1735654570000|2024-12-31 14:16:10|80.22|79.72|80.28|79.78|80.29|79.79|80.22|79.72|6
1735654580000|2024-12-31 14:16:20|80.29|79.79|80.31|79.81|80.31|79.81|80.28|79.78|8
1735654590000|2024-12-31 14:16:30|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735654600000|2024-12-31 14:16:40|80.37|79.87|80.36|79.86|80.39|79.89|80.36|79.86|6
1735654610000|2024-12-31 14:16:50|80.35|79.85|80.27|79.77|80.35|79.85|80.26|79.76|12
1735654620000|2024-12-31 14:17:00|80.26|79.76|80.23|79.73|80.27|79.77|80.22|79.72|13
1735654630000|2024-12-31 14:17:10|80.21|79.71|80.16|79.66|80.21|79.71|80.16|79.66|12
1735654640000|2024-12-31 14:17:20|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735654650000|2024-12-31 14:17:30|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735654660000|2024-12-31 14:17:40|80.19|79.69|80.19|79.69|80.22|79.72|80.19|79.69|8
1735654670000|2024-12-31 14:17:50|80.22|79.72|80.22|79.72|80.24|79.74|80.21|79.71|5
1735654680000|2024-12-31 14:18:00|80.23|79.73|80.3|79.8|80.3|79.8|80.23|79.73|11
1735654690000|2024-12-31 14:18:10|80.31|79.81|80.34|79.84|80.35|79.85|80.31|79.81|6
1735654700000|2024-12-31 14:18:20|80.36|79.86|80.31|79.81|80.36|79.86|80.31|79.81|9
1735654710000|2024-12-31 14:18:30|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735654720000|2024-12-31 14:18:40|80.31|79.81|80.28|79.78|80.31|79.81|80.26|79.76|9
1735654730000|2024-12-31 14:18:50|80.25|79.75|80.2|79.7|80.26|79.76|80.19|79.69|6
1735654740000|2024-12-31 14:19:00|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|5
1735654750000|2024-12-31 14:19:10|80.15|79.65|80.12|79.62|80.15|79.65|80.1|79.6|8
1735654760000|2024-12-31 14:19:20|80.13|79.63|80.22|79.72|80.22|79.72|80.13|79.63|13
1735654770000|2024-12-31 14:19:30|80.21|79.71|80.21|79.71|80.22|79.72|80.2|79.7|8
1735654780000|2024-12-31 14:19:40|80.22|79.72|80.25|79.75|80.29|79.79|80.22|79.72|13
1735654790000|2024-12-31 14:19:50|80.22|79.72|80.25|79.75|80.27|79.77|80.2|79.7|7
1735654800000|2024-12-31 14:20:00|80.24|79.74|80.27|79.77|80.27|79.77|80.21|79.71|6
1735654810000|2024-12-31 14:20:10|80.26|79.76|80.27|79.77|80.29|79.79|80.26|79.76|9
1735654820000|2024-12-31 14:20:20|80.28|79.78|80.27|79.77|80.28|79.78|80.26|79.76|6
1735654830000|2024-12-31 14:20:30|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|4
1735654840000|2024-12-31 14:20:40|80.3|79.8|80.37|79.87|80.38|79.88|80.29|79.79|8
1735654850000|2024-12-31 14:20:50|80.38|79.88|80.4|79.9|80.43|79.93|80.37|79.87|12
1735654860000|2024-12-31 14:21:00|80.41|79.91|80.41|79.91|80.42|79.92|80.4|79.9|7
1735654870000|2024-12-31 14:21:10|80.4|79.9|80.42|79.92|80.45|79.95|80.38|79.88|9
1735654880000|2024-12-31 14:21:20|80.4|79.9|80.33|79.83|80.4|79.9|80.26|79.76|14
1735654890000|2024-12-31 14:21:30|80.34|79.84|80.38|79.88|80.38|79.88|80.33|79.83|13
1735654900000|2024-12-31 14:21:40|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735654910000|2024-12-31 14:21:50|80.36|79.86|80.35|79.85|80.37|79.87|80.35|79.85|6
1735654920000|2024-12-31 14:22:00|80.34|79.84|80.35|79.85|80.35|79.85|80.31|79.81|7
1735654930000|2024-12-31 14:22:10|80.34|79.84|80.35|79.85|80.35|79.85|80.29|79.79|10
1735654940000|2024-12-31 14:22:20|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|5
1735654950000|2024-12-31 14:22:30|80.37|79.87|80.31|79.81|80.37|79.87|80.29|79.79|7
1735654960000|2024-12-31 14:22:40|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|9
1735654970000|2024-12-31 14:22:50|80.25|79.75|80.2|79.7|80.25|79.75|80.2|79.7|7
1735654980000|2024-12-31 14:23:00|80.21|79.71|80.21|79.71|80.24|79.74|80.21|79.71|4
1735654990000|2024-12-31 14:23:10|80.2|79.7|80.13|79.63|80.2|79.7|80.13|79.63|7
1735655000000|2024-12-31 14:23:20|80.14|79.64|80.09|79.59|80.16|79.66|80.09|79.59|6
1735655010000|2024-12-31 14:23:30|80.1|79.6|80.12|79.62|80.15|79.65|80.09|79.59|9
1735655020000|2024-12-31 14:23:40|80.13|79.63|80.18|79.68|80.18|79.68|80.11|79.61|13
1735655030000|2024-12-31 14:23:50|80.19|79.69|80.24|79.74|80.24|79.74|80.19|79.69|5
1735655040000|2024-12-31 14:24:00|80.26|79.76|80.29|79.79|80.3|79.8|80.26|79.76|7
1735655050000|2024-12-31 14:24:10|80.28|79.78|80.28|79.78|80.29|79.79|80.26|79.76|14
1735655060000|2024-12-31 14:24:20|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|8
1735655070000|2024-12-31 14:24:30|80.31|79.81|80.32|79.82|80.37|79.87|80.31|79.81|13
1735655080000|2024-12-31 14:24:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|11
1735655090000|2024-12-31 14:24:50|80.28|79.78|80.29|79.79|80.31|79.81|80.28|79.78|5
1735655100000|2024-12-31 14:25:00|80.31|79.81|80.36|79.86|80.36|79.86|80.31|79.81|4
1735655110000|2024-12-31 14:25:10|80.35|79.85|80.37|79.87|80.41|79.91|80.35|79.85|17
1735655120000|2024-12-31 14:25:20|80.36|79.86|80.38|79.88|80.4|79.9|80.36|79.86|8
1735655130000|2024-12-31 14:25:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735655140000|2024-12-31 14:25:40|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|5
1735655150000|2024-12-31 14:25:50|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735655160000|2024-12-31 14:26:00|80.37|79.87|80.36|79.86|80.4|79.9|80.36|79.86|12
1735655170000|2024-12-31 14:26:10|80.37|79.87|80.31|79.81|80.37|79.87|80.27|79.77|8
1735655180000|2024-12-31 14:26:20|80.3|79.8|80.27|79.77|80.3|79.8|80.26|79.76|6
1735655190000|2024-12-31 14:26:30|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|3
1735655200000|2024-12-31 14:26:40|80.3|79.8|80.35|79.85|80.35|79.85|80.3|79.8|4
1735655210000|2024-12-31 14:26:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|4
1735655220000|2024-12-31 14:27:00|80.32|79.82|80.32|79.82|80.33|79.83|80.31|79.81|8
1735655230000|2024-12-31 14:27:10|80.31|79.81|80.34|79.84|80.37|79.87|80.31|79.81|11
1735655240000|2024-12-31 14:27:20|80.33|79.83|80.28|79.78|80.33|79.83|80.26|79.76|8
1735655250000|2024-12-31 14:27:30|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|4
1735655270000|2024-12-31 14:27:50|80.29|79.79|80.26|79.76|80.29|79.79|80.26|79.76|5
1735655280000|2024-12-31 14:28:00|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735655290000|2024-12-31 14:28:10|80.24|79.74|80.26|79.76|80.27|79.77|80.24|79.74|5
1735655300000|2024-12-31 14:28:20|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|6
1735655310000|2024-12-31 14:28:30|80.32|79.82|80.38|79.88|80.39|79.89|80.32|79.82|10
1735655320000|2024-12-31 14:28:40|80.37|79.87|80.3|79.8|80.37|79.87|80.3|79.8|5
1735655330000|2024-12-31 14:28:50|80.32|79.82|80.29|79.79|80.32|79.82|80.28|79.78|7
1735655340000|2024-12-31 14:29:00|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735655350000|2024-12-31 14:29:10|80.3|79.8|80.29|79.79|80.31|79.81|80.29|79.79|6
1735655360000|2024-12-31 14:29:20|80.27|79.77|80.29|79.79|80.3|79.8|80.26|79.76|8
1735655370000|2024-12-31 14:29:30|80.27|79.77|80.27|79.77|80.27|79.77|80.25|79.75|5
1735655380000|2024-12-31 14:29:40|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735655390000|2024-12-31 14:29:50|80.29|79.79|80.29|79.79|80.3|79.8|80.29|79.79|3
1735655400000|2024-12-31 14:30:00|80.28|79.78|80.31|79.81|80.31|79.81|80.28|79.78|6
1735655410000|2024-12-31 14:30:10|80.32|79.82|80.25|79.75|80.32|79.82|80.21|79.71|12
1735655420000|2024-12-31 14:30:20|80.27|79.77|80.21|79.71|80.27|79.77|80.2|79.7|12
1735655430000|2024-12-31 14:30:30|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|9
1735655440000|2024-12-31 14:30:40|80.31|79.81|80.39|79.89|80.4|79.9|80.3|79.8|7
1735655450000|2024-12-31 14:30:50|80.4|79.9|80.41|79.91|80.43|79.93|80.38|79.88|8
1735655460000|2024-12-31 14:31:00|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|12
1735655470000|2024-12-31 14:31:10|80.42|79.92|80.42|79.92|80.44|79.94|80.4|79.9|8
1735655480000|2024-12-31 14:31:20|80.44|79.94|80.37|79.87|80.44|79.94|80.36|79.86|14
1735655490000|2024-12-31 14:31:30|80.38|79.88|80.24|79.74|80.38|79.88|80.24|79.74|11
1735655500000|2024-12-31 14:31:40|80.25|79.75|80.28|79.78|80.32|79.82|80.24|79.74|14
1735655510000|2024-12-31 14:31:50|80.29|79.79|80.18|79.68|80.29|79.79|80.18|79.68|10
1735655520000|2024-12-31 14:32:00|80.19|79.69|80.18|79.68|80.24|79.74|80.18|79.68|16
1735655530000|2024-12-31 14:32:10|80.19|79.69|80.27|79.77|80.29|79.79|80.19|79.69|15
1735655540000|2024-12-31 14:32:20|80.28|79.78|80.25|79.75|80.28|79.78|80.22|79.72|9
1735655550000|2024-12-31 14:32:30|80.24|79.74|80.3|79.8|80.3|79.8|80.24|79.74|11
1735655560000|2024-12-31 14:32:40|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735655570000|2024-12-31 14:32:50|80.35|79.85|80.27|79.77|80.35|79.85|80.27|79.77|11
1735655580000|2024-12-31 14:33:00|80.26|79.76|80.37|79.87|80.38|79.88|80.26|79.76|9
1735655590000|2024-12-31 14:33:10|80.39|79.89|80.4|79.9|80.47|79.97|80.38|79.88|12
1735655600000|2024-12-31 14:33:20|80.41|79.91|80.51|80.01|80.58|80.08|80.41|79.91|21
1735655610000|2024-12-31 14:33:30|80.5|80|80.58|80.08|80.59|80.09|80.47|79.97|16
1735655620000|2024-12-31 14:33:40|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|7
1735655630000|2024-12-31 14:33:50|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|4
1735655640000|2024-12-31 14:34:00|80.62|80.12|80.56|80.06|80.63|80.13|80.56|80.06|7
1735655650000|2024-12-31 14:34:10|80.58|80.08|80.58|80.08|80.58|80.08|80.56|80.06|5
1735655660000|2024-12-31 14:34:20|80.6|80.1|80.59|80.09|80.63|80.13|80.59|80.09|18
1735655670000|2024-12-31 14:34:30|80.6|80.1|80.49|79.99|80.6|80.1|80.49|79.99|15
1735655680000|2024-12-31 14:34:40|80.48|79.98|80.33|79.83|80.48|79.98|80.31|79.81|17
1735655690000|2024-12-31 14:34:50|80.32|79.82|80.36|79.86|80.39|79.89|80.32|79.82|15
1735655700000|2024-12-31 14:35:00|80.37|79.87|80.43|79.93|80.45|79.95|80.37|79.87|20
1735655710000|2024-12-31 14:35:10|80.42|79.92|80.37|79.87|80.42|79.92|80.37|79.87|15
1735655720000|2024-12-31 14:35:20|80.35|79.85|80.3|79.8|80.35|79.85|80.25|79.75|14
1735655730000|2024-12-31 14:35:30|80.29|79.79|80.28|79.78|80.3|79.8|80.25|79.75|13
1735655740000|2024-12-31 14:35:40|80.27|79.77|80|79.5|80.28|79.78|80|79.5|22
1735655750000|2024-12-31 14:35:50|79.99|79.49|79.95|79.45|79.99|79.49|79.93|79.43|12
1735655760000|2024-12-31 14:36:00|79.96|79.46|80.05|79.55|80.11|79.61|79.95|79.45|29
1735655770000|2024-12-31 14:36:10|80.03|79.53|80.06|79.56|80.09|79.59|80.01|79.51|17
1735655780000|2024-12-31 14:36:20|80.05|79.55|79.93|79.43|80.06|79.56|79.93|79.43|20
1735655790000|2024-12-31 14:36:30|79.92|79.42|79.93|79.43|79.94|79.44|79.89|79.39|15
1735655800000|2024-12-31 14:36:40|79.9|79.4|79.73|79.23|79.9|79.4|79.73|79.23|21
1735655810000|2024-12-31 14:36:50|79.74|79.24|79.75|79.25|79.76|79.26|79.7|79.2|16
1735655820000|2024-12-31 14:37:00|79.78|79.28|79.92|79.42|79.95|79.45|79.78|79.28|25
1735655830000|2024-12-31 14:37:10|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1735655840000|2024-12-31 14:37:20|79.84|79.34|79.8|79.3|79.85|79.35|79.8|79.3|14
1735655850000|2024-12-31 14:37:30|79.79|79.29|79.83|79.33|79.83|79.33|79.75|79.25|14
1735655860000|2024-12-31 14:37:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|5
1735655870000|2024-12-31 14:37:50|79.75|79.25|79.7|79.2|79.75|79.25|79.69|79.19|12
1735655880000|2024-12-31 14:38:00|79.71|79.21|79.73|79.23|79.74|79.24|79.68|79.18|15
1735655890000|2024-12-31 14:38:10|79.74|79.24|79.69|79.19|79.77|79.27|79.68|79.18|21
1735655900000|2024-12-31 14:38:20|79.68|79.18|79.72|79.22|79.73|79.23|79.67|79.17|9
1735655910000|2024-12-31 14:38:30|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|11
1735655920000|2024-12-31 14:38:40|79.69|79.19|79.72|79.22|79.75|79.25|79.69|79.19|11
1735655930000|2024-12-31 14:38:50|79.71|79.21|79.71|79.21|79.74|79.24|79.69|79.19|6
1735655940000|2024-12-31 14:39:00|79.68|79.18|79.63|79.13|79.68|79.18|79.59|79.09|17
1735655950000|2024-12-31 14:39:10|79.6|79.1|79.64|79.14|79.66|79.16|79.58|79.08|17
1735655960000|2024-12-31 14:39:20|79.65|79.15|79.66|79.16|79.69|79.19|79.65|79.15|10
1735655970000|2024-12-31 14:39:30|79.67|79.17|79.57|79.07|79.69|79.19|79.57|79.07|20
1735655980000|2024-12-31 14:39:40|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|8
1735655990000|2024-12-31 14:39:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735656000000|2024-12-31 14:40:00|79.59|79.09|79.6|79.1|79.68|79.18|79.58|79.08|16
1735656010000|2024-12-31 14:40:10|79.59|79.09|79.57|79.07|79.6|79.1|79.54|79.04|10
1735656020000|2024-12-31 14:40:20|79.58|79.08|79.69|79.19|79.69|79.19|79.57|79.07|11
1735656030000|2024-12-31 14:40:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|5
1735656040000|2024-12-31 14:40:40|79.75|79.25|79.83|79.33|79.83|79.33|79.74|79.24|18
1735656050000|2024-12-31 14:40:50|79.82|79.32|79.81|79.31|79.83|79.33|79.78|79.28|7
1735656060000|2024-12-31 14:41:00|79.82|79.32|79.77|79.27|79.84|79.34|79.77|79.27|16
1735656070000|2024-12-31 14:41:10|79.78|79.28|79.77|79.27|79.78|79.28|79.75|79.25|14
1735656080000|2024-12-31 14:41:20|79.78|79.28|79.84|79.34|79.84|79.34|79.78|79.28|6
1735656090000|2024-12-31 14:41:30|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|10
1735656100000|2024-12-31 14:41:40|79.83|79.33|79.84|79.34|79.84|79.34|79.78|79.28|15
1735656110000|2024-12-31 14:41:50|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1735656120000|2024-12-31 14:42:00|79.83|79.33|79.75|79.25|79.83|79.33|79.75|79.25|19
1735656130000|2024-12-31 14:42:10|79.74|79.24|79.74|79.24|79.74|79.24|79.67|79.17|20
1735656140000|2024-12-31 14:42:20|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|5
1735656150000|2024-12-31 14:42:30|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|4
1735656160000|2024-12-31 14:42:40|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735656170000|2024-12-31 14:42:50|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1735656180000|2024-12-31 14:43:00|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1735656190000|2024-12-31 14:43:10|79.79|79.29|79.85|79.35|79.86|79.36|79.78|79.28|7
1735656200000|2024-12-31 14:43:20|79.86|79.36|79.94|79.44|79.94|79.44|79.86|79.36|7
1735656210000|2024-12-31 14:43:30|79.95|79.45|79.93|79.43|79.95|79.45|79.91|79.41|6
1735656220000|2024-12-31 14:43:40|79.94|79.44|80.04|79.54|80.04|79.54|79.94|79.44|11
1735656230000|2024-12-31 14:43:50|80.03|79.53|80|79.5|80.03|79.53|79.99|79.49|12
1735656240000|2024-12-31 14:44:00|79.99|79.49|79.89|79.39|79.99|79.49|79.89|79.39|11
1735656250000|2024-12-31 14:44:10|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|9
1735656260000|2024-12-31 14:44:20|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|7
1735656270000|2024-12-31 14:44:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|5
1735656280000|2024-12-31 14:44:40|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|4
1735656290000|2024-12-31 14:44:50|79.91|79.41|79.96|79.46|79.98|79.48|79.91|79.41|7
1735656300000|2024-12-31 14:45:00|79.95|79.45|79.96|79.46|79.99|79.49|79.94|79.44|9
1735656310000|2024-12-31 14:45:10|79.97|79.47|79.99|79.49|80.02|79.52|79.95|79.45|8
1735656320000|2024-12-31 14:45:20|80|79.5|80|79.5|80.01|79.51|79.98|79.48|9
1735656330000|2024-12-31 14:45:30|79.99|79.49|80.01|79.51|80.02|79.52|79.98|79.48|10
1735656340000|2024-12-31 14:45:40|80|79.5|79.92|79.42|80|79.5|79.9|79.4|9
1735656350000|2024-12-31 14:45:50|79.93|79.43|79.95|79.45|79.96|79.46|79.92|79.42|9
1735656360000|2024-12-31 14:46:00|79.94|79.44|80.05|79.55|80.06|79.56|79.92|79.42|12
1735656370000|2024-12-31 14:46:10|80.07|79.57|80.11|79.61|80.11|79.61|80.06|79.56|13
1735656380000|2024-12-31 14:46:20|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735656390000|2024-12-31 14:46:30|80.15|79.65|80.15|79.65|80.17|79.67|80.09|79.59|17
1735656400000|2024-12-31 14:46:40|80.16|79.66|80.22|79.72|80.25|79.75|80.16|79.66|18
1735656410000|2024-12-31 14:46:50|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|5
1735656420000|2024-12-31 14:47:00|80.19|79.69|80.19|79.69|80.2|79.7|80.17|79.67|18
1735656430000|2024-12-31 14:47:10|80.2|79.7|80.12|79.62|80.22|79.72|80.09|79.59|14
1735656440000|2024-12-31 14:47:20|80.11|79.61|80.11|79.61|80.14|79.64|80.07|79.57|15
1735656450000|2024-12-31 14:47:30|80.1|79.6|80.13|79.63|80.14|79.64|80.1|79.6|9
1735656460000|2024-12-31 14:47:40|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|6
1735656470000|2024-12-31 14:47:50|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|6
1735656480000|2024-12-31 14:48:00|80.17|79.67|80.22|79.72|80.23|79.73|80.16|79.66|13
1735656490000|2024-12-31 14:48:10|80.24|79.74|80.15|79.65|80.24|79.74|80.12|79.62|15
1735656500000|2024-12-31 14:48:20|80.16|79.66|80.11|79.61|80.18|79.68|80.09|79.59|16
1735656510000|2024-12-31 14:48:30|80.13|79.63|80.17|79.67|80.18|79.68|80.09|79.59|12
1735656520000|2024-12-31 14:48:40|80.18|79.68|80.18|79.68|80.2|79.7|80.18|79.68|4
1735656530000|2024-12-31 14:48:50|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|9
1735656540000|2024-12-31 14:49:00|80.17|79.67|80.12|79.62|80.18|79.68|80.1|79.6|15
1735656550000|2024-12-31 14:49:10|80.13|79.63|80.13|79.63|80.16|79.66|80.13|79.63|11
1735656560000|2024-12-31 14:49:20|80.09|79.59|80.09|79.59|80.12|79.62|80.09|79.59|14
1735656570000|2024-12-31 14:49:30|80.08|79.58|80.03|79.53|80.08|79.58|79.99|79.49|11
1735656580000|2024-12-31 14:49:40|80.02|79.52|80.01|79.51|80.03|79.53|79.99|79.49|11
1735656590000|2024-12-31 14:49:50|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|8
1735656600000|2024-12-31 14:50:00|80|79.5|80.07|79.57|80.08|79.58|79.99|79.49|17
1735656610000|2024-12-31 14:50:10|80.05|79.55|80.01|79.51|80.07|79.57|80.01|79.51|11
1735656620000|2024-12-31 14:50:20|80.02|79.52|79.94|79.44|80.03|79.53|79.94|79.44|13
1735656630000|2024-12-31 14:50:30|79.93|79.43|79.89|79.39|79.94|79.44|79.88|79.38|12
1735656640000|2024-12-31 14:50:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|9
1735656650000|2024-12-31 14:50:50|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|10
1735656660000|2024-12-31 14:51:00|79.76|79.26|79.79|79.29|79.85|79.35|79.76|79.26|9
1735656670000|2024-12-31 14:51:10|79.78|79.28|79.77|79.27|79.8|79.3|79.77|79.27|7
1735656680000|2024-12-31 14:51:20|79.78|79.28|79.85|79.35|79.86|79.36|79.77|79.27|12
1735656690000|2024-12-31 14:51:30|79.84|79.34|79.82|79.32|79.84|79.34|79.8|79.3|11
1735656700000|2024-12-31 14:51:40|79.84|79.34|79.87|79.37|79.88|79.38|79.83|79.33|12
1735656710000|2024-12-31 14:51:50|79.88|79.38|79.86|79.36|79.89|79.39|79.86|79.36|6
1735656720000|2024-12-31 14:52:00|79.85|79.35|79.81|79.31|79.85|79.35|79.77|79.27|16
1735656730000|2024-12-31 14:52:10|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|10
1735656740000|2024-12-31 14:52:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|13
1735656750000|2024-12-31 14:52:30|79.88|79.38|79.89|79.39|79.92|79.42|79.88|79.38|8
1735656760000|2024-12-31 14:52:40|79.9|79.4|79.88|79.38|79.9|79.4|79.85|79.35|13
1735656770000|2024-12-31 14:52:50|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|9
1735656780000|2024-12-31 14:53:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|3
1735656790000|2024-12-31 14:53:10|79.78|79.28|79.79|79.29|79.8|79.3|79.77|79.27|15
1735656800000|2024-12-31 14:53:20|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735656810000|2024-12-31 14:53:30|79.82|79.32|79.84|79.34|79.84|79.34|79.81|79.31|5
1735656820000|2024-12-31 14:53:40|79.85|79.35|79.84|79.34|79.88|79.38|79.83|79.33|12
1735656830000|2024-12-31 14:53:50|79.85|79.35|79.84|79.34|79.88|79.38|79.84|79.34|9
1735656840000|2024-12-31 14:54:00|79.83|79.33|79.72|79.22|79.83|79.33|79.72|79.22|9
1735656850000|2024-12-31 14:54:10|79.71|79.21|79.62|79.12|79.71|79.21|79.62|79.12|11
1735656860000|2024-12-31 14:54:20|79.65|79.15|79.68|79.18|79.71|79.21|79.63|79.13|14
1735656870000|2024-12-31 14:54:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|7
1735656880000|2024-12-31 14:54:40|79.73|79.23|79.72|79.22|79.73|79.23|79.69|79.19|12
1735656890000|2024-12-31 14:54:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|7
1735656900000|2024-12-31 14:55:00|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|8
1735656910000|2024-12-31 14:55:10|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|15
1735656920000|2024-12-31 14:55:20|79.8|79.3|79.82|79.32|79.85|79.35|79.8|79.3|12
1735656930000|2024-12-31 14:55:30|79.81|79.31|79.8|79.3|79.82|79.32|79.79|79.29|8
1735656940000|2024-12-31 14:55:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|13
1735656950000|2024-12-31 14:55:50|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|9
1735656960000|2024-12-31 14:56:00|79.75|79.25|79.68|79.18|79.76|79.26|79.68|79.18|11
1735656970000|2024-12-31 14:56:10|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|8
1735656980000|2024-12-31 14:56:20|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|12
1735656990000|2024-12-31 14:56:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|5
1735657000000|2024-12-31 14:56:40|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|9
1735657010000|2024-12-31 14:56:50|79.72|79.22|79.73|79.23|79.73|79.23|79.71|79.21|10
1735657020000|2024-12-31 14:57:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|5
1735657030000|2024-12-31 14:57:10|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|7
1735657040000|2024-12-31 14:57:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|3
1735657050000|2024-12-31 14:57:30|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735657060000|2024-12-31 14:57:40|79.84|79.34|79.83|79.33|79.84|79.34|79.79|79.29|8
1735657070000|2024-12-31 14:57:50|79.82|79.32|79.81|79.31|79.82|79.32|79.78|79.28|9
1735657080000|2024-12-31 14:58:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|8
1735657090000|2024-12-31 14:58:10|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735657100000|2024-12-31 14:58:20|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1735657110000|2024-12-31 14:58:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|3
1735657130000|2024-12-31 14:58:50|79.86|79.36|79.93|79.43|79.93|79.43|79.86|79.36|5
1735657140000|2024-12-31 14:59:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735657150000|2024-12-31 14:59:10|79.92|79.42|79.89|79.39|79.93|79.43|79.89|79.39|5
1735657160000|2024-12-31 14:59:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735657170000|2024-12-31 14:59:30|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1735657180000|2024-12-31 14:59:40|79.9|79.4|79.83|79.33|79.9|79.4|79.82|79.32|8
1735657190000|2024-12-31 14:59:50|79.84|79.34|79.84|79.34|79.86|79.36|79.83|79.33|6
1735657200000|2024-12-31 15:00:00|79.85|79.35|79.88|79.38|79.89|79.39|79.83|79.33|10
1735657210000|2024-12-31 15:00:10|79.91|79.41|79.9|79.4|79.91|79.41|79.88|79.38|12
1735657220000|2024-12-31 15:00:20|79.91|79.41|79.87|79.37|79.91|79.41|79.87|79.37|7
1735657230000|2024-12-31 15:00:30|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1735657240000|2024-12-31 15:00:40|79.91|79.41|79.86|79.36|79.92|79.42|79.86|79.36|14
1735657250000|2024-12-31 15:00:50|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|13
1735657260000|2024-12-31 15:01:00|79.91|79.41|79.87|79.37|79.93|79.43|79.86|79.36|13
1735657270000|2024-12-31 15:01:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|2
1735657280000|2024-12-31 15:01:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735657290000|2024-12-31 15:01:30|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|5
1735657300000|2024-12-31 15:01:40|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1735657310000|2024-12-31 15:01:50|79.94|79.44|79.97|79.47|79.97|79.47|79.91|79.41|12
1735657320000|2024-12-31 15:02:00|79.98|79.48|80.03|79.53|80.04|79.54|79.98|79.48|5
1735657330000|2024-12-31 15:02:10|80.05|79.55|80.01|79.51|80.05|79.55|80|79.5|9
1735657340000|2024-12-31 15:02:20|80.02|79.52|80.03|79.53|80.05|79.55|80.02|79.52|5
1735657350000|2024-12-31 15:02:30|80.02|79.52|80.02|79.52|80.05|79.55|79.97|79.47|14
1735657360000|2024-12-31 15:02:40|80.01|79.51|80.01|79.51|80.03|79.53|80.01|79.51|4
1735657370000|2024-12-31 15:02:50|80|79.5|79.97|79.47|80|79.5|79.97|79.47|10
1735657380000|2024-12-31 15:03:00|79.96|79.46|79.86|79.36|79.97|79.47|79.86|79.36|12
1735657390000|2024-12-31 15:03:10|79.9|79.4|79.92|79.42|79.92|79.42|79.87|79.37|15
1735657400000|2024-12-31 15:03:20|79.91|79.41|79.84|79.34|79.92|79.42|79.84|79.34|12
1735657410000|2024-12-31 15:03:30|79.85|79.35|79.89|79.39|79.89|79.39|79.83|79.33|9
1735657420000|2024-12-31 15:03:40|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|12
1735657430000|2024-12-31 15:03:50|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735657440000|2024-12-31 15:04:00|79.93|79.43|79.85|79.35|79.93|79.43|79.85|79.35|16
1735657450000|2024-12-31 15:04:10|79.84|79.34|79.81|79.31|79.91|79.41|79.81|79.31|20
1735657460000|2024-12-31 15:04:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735657470000|2024-12-31 15:04:30|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|8
1735657480000|2024-12-31 15:04:40|79.75|79.25|79.72|79.22|79.76|79.26|79.71|79.21|11
1735657490000|2024-12-31 15:04:50|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735657500000|2024-12-31 15:05:00|79.79|79.29|79.85|79.35|79.85|79.35|79.78|79.28|9
1735657510000|2024-12-31 15:05:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|13
1735657520000|2024-12-31 15:05:20|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|7
1735657530000|2024-12-31 15:05:30|79.83|79.33|79.77|79.27|79.83|79.33|79.75|79.25|10
1735657540000|2024-12-31 15:05:40|79.75|79.25|79.76|79.26|79.76|79.26|79.72|79.22|11
1735657550000|2024-12-31 15:05:50|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|6
1735657560000|2024-12-31 15:06:00|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1735657570000|2024-12-31 15:06:10|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735657580000|2024-12-31 15:06:20|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735657590000|2024-12-31 15:06:30|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|8
1735657600000|2024-12-31 15:06:40|79.74|79.24|79.73|79.23|79.75|79.25|79.72|79.22|10
1735657610000|2024-12-31 15:06:50|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|4
1735657620000|2024-12-31 15:07:00|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|10
1735657630000|2024-12-31 15:07:10|79.65|79.15|79.62|79.12|79.65|79.15|79.6|79.1|15
1735657640000|2024-12-31 15:07:20|79.63|79.13|79.61|79.11|79.64|79.14|79.61|79.11|9
1735657650000|2024-12-31 15:07:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735657660000|2024-12-31 15:07:40|79.58|79.08|79.5|79|79.58|79.08|79.5|79|13
1735657670000|2024-12-31 15:07:50|79.48|78.98|79.43|78.93|79.48|78.98|79.39|78.89|17
1735657680000|2024-12-31 15:08:00|79.44|78.94|79.43|78.93|79.51|79.01|79.43|78.93|21
1735657690000|2024-12-31 15:08:10|79.44|78.94|79.35|78.85|79.44|78.94|79.35|78.85|11
1735657700000|2024-12-31 15:08:20|79.36|78.86|79.3|78.8|79.38|78.88|79.27|78.77|17
1735657710000|2024-12-31 15:08:30|79.31|78.81|79.33|78.83|79.36|78.86|79.31|78.81|10
1735657720000|2024-12-31 15:08:40|79.34|78.84|79.35|78.85|79.36|78.86|79.34|78.84|10
1735657730000|2024-12-31 15:08:50|79.36|78.86|79.43|78.93|79.43|78.93|79.36|78.86|7
1735657740000|2024-12-31 15:09:00|79.42|78.92|79.5|79|79.55|79.05|79.41|78.91|14
1735657750000|2024-12-31 15:09:10|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|8
1735657760000|2024-12-31 15:09:20|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|9
1735657770000|2024-12-31 15:09:30|79.39|78.89|79.4|78.9|79.42|78.92|79.37|78.87|8
1735657780000|2024-12-31 15:09:40|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|9
1735657790000|2024-12-31 15:09:50|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|4
1735657800000|2024-12-31 15:10:00|79.4|78.9|79.46|78.96|79.46|78.96|79.39|78.89|16
1735657810000|2024-12-31 15:10:10|79.48|78.98|79.52|79.02|79.53|79.03|79.43|78.93|14
1735657820000|2024-12-31 15:10:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735657830000|2024-12-31 15:10:30|79.59|79.09|79.58|79.08|79.62|79.12|79.54|79.04|10
1735657840000|2024-12-31 15:10:40|79.59|79.09|79.6|79.1|79.6|79.1|79.58|79.08|4
1735657850000|2024-12-31 15:10:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735657860000|2024-12-31 15:11:00|79.61|79.11|79.66|79.16|79.66|79.16|79.61|79.11|11
1735657870000|2024-12-31 15:11:10|79.65|79.15|79.65|79.15|79.67|79.17|79.64|79.14|6
1735657880000|2024-12-31 15:11:20|79.64|79.14|79.71|79.21|79.72|79.22|79.64|79.14|7
1735657890000|2024-12-31 15:11:30|79.7|79.2|79.72|79.22|79.72|79.22|79.68|79.18|10
1735657900000|2024-12-31 15:11:40|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|12
1735657910000|2024-12-31 15:11:50|79.65|79.15|79.63|79.13|79.65|79.15|79.61|79.11|8
1735657920000|2024-12-31 15:12:00|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|14
1735657930000|2024-12-31 15:12:10|79.67|79.17|79.64|79.14|79.68|79.18|79.63|79.13|8
1735657940000|2024-12-31 15:12:20|79.62|79.12|79.67|79.17|79.68|79.18|79.62|79.12|9
1735657950000|2024-12-31 15:12:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735657960000|2024-12-31 15:12:40|79.73|79.23|79.78|79.28|79.81|79.31|79.73|79.23|10
1735657970000|2024-12-31 15:12:50|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1735657980000|2024-12-31 15:13:00|79.81|79.31|79.83|79.33|79.85|79.35|79.81|79.31|5
1735657990000|2024-12-31 15:13:10|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|4
1735658000000|2024-12-31 15:13:20|79.9|79.4|79.76|79.26|79.93|79.43|79.76|79.26|16
1735658010000|2024-12-31 15:13:30|79.77|79.27|79.72|79.22|79.77|79.27|79.71|79.21|12
1735658020000|2024-12-31 15:13:40|79.71|79.21|79.69|79.19|79.71|79.21|79.65|79.15|6
1735658030000|2024-12-31 15:13:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735658040000|2024-12-31 15:14:00|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658050000|2024-12-31 15:14:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735658060000|2024-12-31 15:14:20|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658070000|2024-12-31 15:14:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|3
1735658080000|2024-12-31 15:14:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658090000|2024-12-31 15:14:50|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|4
1735658100000|2024-12-31 15:15:00|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735658110000|2024-12-31 15:15:10|79.66|79.16|79.6|79.1|79.68|79.18|79.6|79.1|11
1735658120000|2024-12-31 15:15:20|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735658130000|2024-12-31 15:15:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735658140000|2024-12-31 15:15:40|79.51|79.01|79.48|78.98|79.52|79.02|79.47|78.97|8
1735658150000|2024-12-31 15:15:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735658160000|2024-12-31 15:16:00|79.46|78.96|79.47|78.97|79.51|79.01|79.46|78.96|11
1735658170000|2024-12-31 15:16:10|79.46|78.96|79.4|78.9|79.47|78.97|79.35|78.85|15
1735658180000|2024-12-31 15:16:20|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|5
1735658190000|2024-12-31 15:16:30|79.41|78.91|79.49|78.99|79.49|78.99|79.41|78.91|11
1735658200000|2024-12-31 15:16:40|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|5
1735658210000|2024-12-31 15:16:50|79.45|78.95|79.4|78.9|79.46|78.96|79.4|78.9|8
1735658220000|2024-12-31 15:17:00|79.39|78.89|79.39|78.89|79.41|78.91|79.38|78.88|6
1735658230000|2024-12-31 15:17:10|79.4|78.9|79.35|78.85|79.4|78.9|79.35|78.85|5
1735658240000|2024-12-31 15:17:20|79.34|78.84|79.29|78.79|79.34|78.84|79.28|78.78|14
1735658250000|2024-12-31 15:17:30|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|4
1735658260000|2024-12-31 15:17:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735658270000|2024-12-31 15:17:50|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|6
1735658280000|2024-12-31 15:18:00|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|10
1735658290000|2024-12-31 15:18:10|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1735658300000|2024-12-31 15:18:20|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|5
1735658310000|2024-12-31 15:18:30|79.22|78.72|79.24|78.74|79.24|78.74|79.21|78.71|6
1735658320000|2024-12-31 15:18:40|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1735658330000|2024-12-31 15:18:50|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735658340000|2024-12-31 15:19:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|5
1735658350000|2024-12-31 15:19:10|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735658360000|2024-12-31 15:19:20|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735658370000|2024-12-31 15:19:30|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|8
1735658380000|2024-12-31 15:19:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735658390000|2024-12-31 15:19:50|79.39|78.89|79.41|78.91|79.41|78.91|79.36|78.86|8
1735658400000|2024-12-31 15:20:00|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|6
1735658410000|2024-12-31 15:20:10|79.36|78.86|79.39|78.89|79.43|78.93|79.36|78.86|9
1735658420000|2024-12-31 15:20:20|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|7
1735658430000|2024-12-31 15:20:30|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735658450000|2024-12-31 15:20:50|79.57|79.07|79.57|79.07|79.57|79.07|79.55|79.05|8
1735658460000|2024-12-31 15:21:00|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|11
1735658470000|2024-12-31 15:21:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|6
1735658480000|2024-12-31 15:21:20|79.47|78.97|79.48|78.98|79.53|79.03|79.47|78.97|11
1735658490000|2024-12-31 15:21:30|79.49|78.99|79.51|79.01|79.51|79.01|79.46|78.96|10
1735658500000|2024-12-31 15:21:40|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|5
1735658510000|2024-12-31 15:21:50|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|4
1735658520000|2024-12-31 15:22:00|79.5|79|79.49|78.99|79.51|79.01|79.48|78.98|6
1735658530000|2024-12-31 15:22:10|79.5|79|79.46|78.96|79.51|79.01|79.43|78.93|16
1735658540000|2024-12-31 15:22:20|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|7
1735658620000|2024-12-31 15:23:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735658630000|2024-12-31 15:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1735658640000|2024-12-31 15:24:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735658650000|2024-12-31 15:24:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735658660000|2024-12-31 15:24:20|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|4
1735658670000|2024-12-31 15:24:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|2
1735658700000|2024-12-31 15:25:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735658710000|2024-12-31 15:25:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|8
1735658720000|2024-12-31 15:25:20|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|6
1735658730000|2024-12-31 15:25:30|79.49|78.99|79.5|79|79.51|79.01|79.48|78.98|10
1735658740000|2024-12-31 15:25:40|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|7
1735658750000|2024-12-31 15:25:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735658760000|2024-12-31 15:26:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|4
1735658770000|2024-12-31 15:26:10|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|4
1735658780000|2024-12-31 15:26:20|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|4
1735658790000|2024-12-31 15:26:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|4
1735658800000|2024-12-31 15:26:40|79.62|79.12|79.58|79.08|79.62|79.12|79.58|79.08|10
1735658820000|2024-12-31 15:27:00|79.57|79.07|79.62|79.12|79.62|79.12|79.57|79.07|6
1735658830000|2024-12-31 15:27:10|79.63|79.13|79.67|79.17|79.68|79.18|79.63|79.13|10
1735658840000|2024-12-31 15:27:20|79.66|79.16|79.65|79.15|79.67|79.17|79.65|79.15|4
1735658850000|2024-12-31 15:27:30|79.64|79.14|79.57|79.07|79.64|79.14|79.57|79.07|9
1735658860000|2024-12-31 15:27:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|6
1735658870000|2024-12-31 15:27:50|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735658890000|2024-12-31 15:28:10|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|7
1735658900000|2024-12-31 15:28:20|79.54|79.04|79.51|79.01|79.54|79.04|79.47|78.97|9
1735658910000|2024-12-31 15:28:30|79.5|79|79.52|79.02|79.52|79.02|79.5|79|7
1735658920000|2024-12-31 15:28:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|4
1735658930000|2024-12-31 15:28:50|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|9
1735658940000|2024-12-31 15:29:00|79.5|79|79.5|79|79.5|79|79.48|78.98|3
1735658950000|2024-12-31 15:29:10|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735658960000|2024-12-31 15:29:20|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735658970000|2024-12-31 15:29:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735658980000|2024-12-31 15:29:40|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735658990000|2024-12-31 15:29:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|7
1735659000000|2024-12-31 15:30:00|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|4
1735659010000|2024-12-31 15:30:10|79.58|79.08|79.56|79.06|79.59|79.09|79.56|79.06|8
1735659020000|2024-12-31 15:30:20|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|9
1735659030000|2024-12-31 15:30:30|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735659040000|2024-12-31 15:30:40|79.6|79.1|79.51|79.01|79.6|79.1|79.51|79.01|8
1735659050000|2024-12-31 15:30:50|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|4
1735659060000|2024-12-31 15:31:00|79.52|79.02|79.5|79|79.56|79.06|79.48|78.98|12
1735659070000|2024-12-31 15:31:10|79.48|78.98|79.49|78.99|79.49|78.99|79.47|78.97|4
1735659080000|2024-12-31 15:31:20|79.52|79.02|79.57|79.07|79.57|79.07|79.51|79.01|7
1735659090000|2024-12-31 15:31:30|79.59|79.09|79.59|79.09|79.59|79.09|79.56|79.06|8
1735659100000|2024-12-31 15:31:40|79.6|79.1|79.65|79.15|79.65|79.15|79.6|79.1|8
1735659110000|2024-12-31 15:31:50|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735659120000|2024-12-31 15:32:00|79.66|79.16|79.65|79.15|79.67|79.17|79.64|79.14|5
1735659130000|2024-12-31 15:32:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735659140000|2024-12-31 15:32:20|79.65|79.15|79.69|79.19|79.69|79.19|79.63|79.13|12
1735659150000|2024-12-31 15:32:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|5
1735659160000|2024-12-31 15:32:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735659170000|2024-12-31 15:32:50|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1735659180000|2024-12-31 15:33:00|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|6
1735659190000|2024-12-31 15:33:10|79.71|79.21|79.71|79.21|79.72|79.22|79.68|79.18|11
1735659200000|2024-12-31 15:33:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735659210000|2024-12-31 15:33:30|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1735659220000|2024-12-31 15:33:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735659230000|2024-12-31 15:33:50|79.58|79.08|79.57|79.07|79.61|79.11|79.57|79.07|10
1735659240000|2024-12-31 15:34:00|79.56|79.06|79.53|79.03|79.58|79.08|79.52|79.02|13
1735659250000|2024-12-31 15:34:10|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|7
1735659260000|2024-12-31 15:34:20|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735659270000|2024-12-31 15:34:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|3
1735659280000|2024-12-31 15:34:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735659290000|2024-12-31 15:34:50|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|7
1735659300000|2024-12-31 15:35:00|79.55|79.05|79.63|79.13|79.64|79.14|79.55|79.05|11
1735659310000|2024-12-31 15:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|10
1735659320000|2024-12-31 15:35:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|10
1735659330000|2024-12-31 15:35:30|79.61|79.11|79.51|79.01|79.61|79.11|79.51|79.01|10
1735659340000|2024-12-31 15:35:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|7
1735659350000|2024-12-31 15:35:50|79.55|79.05|79.62|79.12|79.62|79.12|79.54|79.04|10
1735659360000|2024-12-31 15:36:00|79.61|79.11|79.68|79.18|79.7|79.2|79.61|79.11|15
1735659370000|2024-12-31 15:36:10|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|8
1735659380000|2024-12-31 15:36:20|79.71|79.21|79.62|79.12|79.71|79.21|79.61|79.11|14
1735659390000|2024-12-31 15:36:30|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|8
1735659400000|2024-12-31 15:36:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735659410000|2024-12-31 15:36:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735659420000|2024-12-31 15:37:00|79.69|79.19|79.65|79.15|79.71|79.21|79.65|79.15|11
1735659430000|2024-12-31 15:37:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|8
1735659440000|2024-12-31 15:37:20|79.62|79.12|79.62|79.12|79.62|79.12|79.58|79.08|8
1735659450000|2024-12-31 15:37:30|79.61|79.11|79.63|79.13|79.63|79.13|79.56|79.06|13
1735659460000|2024-12-31 15:37:40|79.64|79.14|79.68|79.18|79.69|79.19|79.64|79.14|9
1735659470000|2024-12-31 15:37:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735659480000|2024-12-31 15:38:00|79.67|79.17|79.66|79.16|79.69|79.19|79.66|79.16|8
1735659490000|2024-12-31 15:38:10|79.67|79.17|79.66|79.16|79.68|79.18|79.65|79.15|10
1735659500000|2024-12-31 15:38:20|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|6
1735659510000|2024-12-31 15:38:30|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|10
1735659520000|2024-12-31 15:38:40|79.7|79.2|79.72|79.22|79.72|79.22|79.69|79.19|7
1735659530000|2024-12-31 15:38:50|79.73|79.23|79.81|79.31|79.81|79.31|79.73|79.23|9
1735659540000|2024-12-31 15:39:00|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|9
1735659550000|2024-12-31 15:39:10|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|5
1735659560000|2024-12-31 15:39:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|6
1735659570000|2024-12-31 15:39:30|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|6
1735659580000|2024-12-31 15:39:40|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|9
1735659590000|2024-12-31 15:39:50|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|6
1735659600000|2024-12-31 15:40:00|79.96|79.46|80.05|79.55|80.05|79.55|79.96|79.46|6
1735659610000|2024-12-31 15:40:10|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|4
1735659620000|2024-12-31 15:40:20|80.05|79.55|80.02|79.52|80.05|79.55|79.98|79.48|10
1735659630000|2024-12-31 15:40:30|80.03|79.53|79.98|79.48|80.05|79.55|79.98|79.48|16
1735659640000|2024-12-31 15:40:40|79.97|79.47|80.01|79.51|80.01|79.51|79.96|79.46|7
1735659650000|2024-12-31 15:40:50|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735659660000|2024-12-31 15:41:00|79.98|79.48|79.92|79.42|79.98|79.48|79.92|79.42|8
1735659670000|2024-12-31 15:41:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|6
1735659680000|2024-12-31 15:41:20|79.94|79.44|79.95|79.45|79.96|79.46|79.92|79.42|8
1735659690000|2024-12-31 15:41:30|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735659700000|2024-12-31 15:41:40|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|5
1735659710000|2024-12-31 15:41:50|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735659720000|2024-12-31 15:42:00|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735659730000|2024-12-31 15:42:10|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|6
1735659740000|2024-12-31 15:42:20|79.87|79.37|79.93|79.43|79.93|79.43|79.87|79.37|5
1735659750000|2024-12-31 15:42:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735659760000|2024-12-31 15:42:40|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|6
1735659770000|2024-12-31 15:42:50|79.88|79.38|79.89|79.39|79.91|79.41|79.87|79.37|7
1735659780000|2024-12-31 15:43:00|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|11
1735659790000|2024-12-31 15:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|5
1735659800000|2024-12-31 15:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735659810000|2024-12-31 15:43:30|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1735659820000|2024-12-31 15:43:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|2
1735659830000|2024-12-31 15:43:50|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|4
1735659840000|2024-12-31 15:44:00|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|4
1735659850000|2024-12-31 15:44:10|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1735659860000|2024-12-31 15:44:20|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|4
1735659870000|2024-12-31 15:44:30|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1735659880000|2024-12-31 15:44:40|79.9|79.4|79.91|79.41|79.92|79.42|79.87|79.37|8
1735659900000|2024-12-31 15:45:00|79.92|79.42|79.92|79.42|79.93|79.43|79.9|79.4|9
1735659910000|2024-12-31 15:45:10|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|8
1735659920000|2024-12-31 15:45:20|79.92|79.42|79.89|79.39|79.92|79.42|79.87|79.37|5
1735659930000|2024-12-31 15:45:30|79.9|79.4|79.88|79.38|79.92|79.42|79.88|79.38|7
1735659940000|2024-12-31 15:45:40|79.89|79.39|79.97|79.47|79.97|79.47|79.89|79.39|9
1735659950000|2024-12-31 15:45:50|79.96|79.46|79.92|79.42|79.96|79.46|79.9|79.4|7
1735659960000|2024-12-31 15:46:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1735659970000|2024-12-31 15:46:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1735659980000|2024-12-31 15:46:20|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|4
1735659990000|2024-12-31 15:46:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1735660000000|2024-12-31 15:46:40|79.87|79.37|79.85|79.35|79.89|79.39|79.83|79.33|11
1735660010000|2024-12-31 15:46:50|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735660020000|2024-12-31 15:47:00|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|5
1735660030000|2024-12-31 15:47:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735660040000|2024-12-31 15:47:20|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735660050000|2024-12-31 15:47:30|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|5
1735660060000|2024-12-31 15:47:40|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|6
1735660070000|2024-12-31 15:47:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735660080000|2024-12-31 15:48:00|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|5
1735660090000|2024-12-31 15:48:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1735660100000|2024-12-31 15:48:20|79.86|79.36|79.92|79.42|79.92|79.42|79.86|79.36|7
1735660110000|2024-12-31 15:48:30|79.93|79.43|79.89|79.39|79.96|79.46|79.89|79.39|8
1735660120000|2024-12-31 15:48:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735660130000|2024-12-31 15:48:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735660140000|2024-12-31 15:49:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1735660150000|2024-12-31 15:49:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735660160000|2024-12-31 15:49:20|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735660170000|2024-12-31 15:49:30|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1735660180000|2024-12-31 15:49:40|79.89|79.39|79.82|79.32|79.89|79.39|79.82|79.32|12
1735660190000|2024-12-31 15:49:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735660200000|2024-12-31 15:50:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1735660210000|2024-12-31 15:50:10|79.82|79.32|79.75|79.25|79.82|79.32|79.75|79.25|13
1735660230000|2024-12-31 15:50:30|79.76|79.26|79.77|79.27|79.79|79.29|79.76|79.26|7
1735660240000|2024-12-31 15:50:40|79.78|79.28|79.68|79.18|79.78|79.28|79.68|79.18|12
1735660250000|2024-12-31 15:50:50|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|5
1735660260000|2024-12-31 15:51:00|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|2
1735660270000|2024-12-31 15:51:10|79.71|79.21|79.73|79.23|79.75|79.25|79.71|79.21|12
1735660280000|2024-12-31 15:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735660290000|2024-12-31 15:51:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735660300000|2024-12-31 15:51:40|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|4
1735660320000|2024-12-31 15:52:00|79.68|79.18|79.66|79.16|79.68|79.18|79.64|79.14|4
1735660330000|2024-12-31 15:52:10|79.67|79.17|79.67|79.17|79.73|79.23|79.66|79.16|11
1735660340000|2024-12-31 15:52:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735660370000|2024-12-31 15:52:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735660380000|2024-12-31 15:53:00|79.72|79.22|79.83|79.33|79.85|79.35|79.72|79.22|6
1735660390000|2024-12-31 15:53:10|79.84|79.34|79.81|79.31|79.84|79.34|79.8|79.3|8
1735660400000|2024-12-31 15:53:20|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|6
1735660410000|2024-12-31 15:53:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735660420000|2024-12-31 15:53:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|6
1735660430000|2024-12-31 15:53:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735660450000|2024-12-31 15:54:10|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|10
1735660460000|2024-12-31 15:54:20|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735660470000|2024-12-31 15:54:30|79.82|79.32|79.82|79.32|79.84|79.34|79.81|79.31|6
1735660480000|2024-12-31 15:54:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735660490000|2024-12-31 15:54:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735660500000|2024-12-31 15:55:00|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|11
1735660510000|2024-12-31 15:55:10|79.79|79.29|79.76|79.26|79.8|79.3|79.75|79.25|8
1735660520000|2024-12-31 15:55:20|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|5
1735660530000|2024-12-31 15:55:30|79.77|79.27|79.77|79.27|79.77|79.27|79.75|79.25|4
1735660540000|2024-12-31 15:55:40|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|8
1735660550000|2024-12-31 15:55:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|7
1735660560000|2024-12-31 15:56:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735660570000|2024-12-31 15:56:10|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|5
1735660580000|2024-12-31 15:56:20|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|5
1735660590000|2024-12-31 15:56:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|3
1735660610000|2024-12-31 15:56:50|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|5
1735660620000|2024-12-31 15:57:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735660630000|2024-12-31 15:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735660680000|2024-12-31 15:58:00|79.77|79.27|79.79|79.29|79.8|79.3|79.77|79.27|3
1735660690000|2024-12-31 15:58:10|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735660700000|2024-12-31 15:58:20|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|3
1735660710000|2024-12-31 15:58:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735660720000|2024-12-31 15:58:40|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735660730000|2024-12-31 15:58:50|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|4
1735660740000|2024-12-31 15:59:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1735660750000|2024-12-31 15:59:10|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|4
1735660760000|2024-12-31 15:59:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735660770000|2024-12-31 15:59:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1735660780000|2024-12-31 15:59:40|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|4
1735660790000|2024-12-31 15:59:50|79.56|79.06|79.58|79.08|79.59|79.09|79.55|79.05|8
1735660800000|2024-12-31 16:00:00|79.59|79.09|79.71|79.21|79.71|79.21|79.59|79.09|7
1735660810000|2024-12-31 16:00:10|79.7|79.2|79.69|79.19|79.71|79.21|79.68|79.18|10
1735660820000|2024-12-31 16:00:20|79.7|79.2|79.71|79.21|79.75|79.25|79.7|79.2|9
1735660830000|2024-12-31 16:00:30|79.72|79.22|79.68|79.18|79.72|79.22|79.67|79.17|9
1735660840000|2024-12-31 16:00:40|79.66|79.16|79.66|79.16|79.67|79.17|79.65|79.15|6
1735660850000|2024-12-31 16:00:50|79.65|79.15|79.57|79.07|79.65|79.15|79.55|79.05|12
1735660860000|2024-12-31 16:01:00|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735660870000|2024-12-31 16:01:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|5
1735660880000|2024-12-31 16:01:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735660890000|2024-12-31 16:01:30|79.7|79.2|79.66|79.16|79.73|79.23|79.65|79.15|10
1735660900000|2024-12-31 16:01:40|79.67|79.17|79.72|79.22|79.72|79.22|79.67|79.17|6
1735660910000|2024-12-31 16:01:50|79.71|79.21|79.67|79.17|79.72|79.22|79.64|79.14|8
1735660920000|2024-12-31 16:02:00|79.68|79.18|79.66|79.16|79.69|79.19|79.66|79.16|7
1735660930000|2024-12-31 16:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.61|79.11|7
1735660940000|2024-12-31 16:02:20|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|9
1735660950000|2024-12-31 16:02:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735660960000|2024-12-31 16:02:40|79.53|79.03|79.56|79.06|79.57|79.07|79.53|79.03|5
1735660970000|2024-12-31 16:02:50|79.57|79.07|79.57|79.07|79.62|79.12|79.57|79.07|7
1735660980000|2024-12-31 16:03:00|79.55|79.05|79.49|78.99|79.57|79.07|79.48|78.98|15
1735660990000|2024-12-31 16:03:10|79.48|78.98|79.55|79.05|79.56|79.06|79.48|78.98|12
1735661000000|2024-12-31 16:03:20|79.56|79.06|79.5|79|79.56|79.06|79.48|78.98|14
1735661010000|2024-12-31 16:03:30|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735661020000|2024-12-31 16:03:40|79.5|79|79.42|78.92|79.5|79|79.41|78.91|8
1735661030000|2024-12-31 16:03:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|11
1735661040000|2024-12-31 16:04:00|79.45|78.95|79.43|78.93|79.45|78.95|79.39|78.89|12
1735661050000|2024-12-31 16:04:10|79.46|78.96|79.48|78.98|79.5|79|79.46|78.96|4
1735661060000|2024-12-31 16:04:20|79.47|78.97|79.46|78.96|79.51|79.01|79.46|78.96|11
1735661070000|2024-12-31 16:04:30|79.47|78.97|79.5|79|79.51|79.01|79.47|78.97|7
1735661080000|2024-12-31 16:04:40|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|10
1735661090000|2024-12-31 16:04:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735661100000|2024-12-31 16:05:00|79.49|78.99|79.47|78.97|79.5|79|79.46|78.96|5
1735661110000|2024-12-31 16:05:10|79.5|79|79.45|78.95|79.51|79.01|79.43|78.93|8
1735661120000|2024-12-31 16:05:20|79.43|78.93|79.5|79|79.52|79.02|79.43|78.93|12
1735661130000|2024-12-31 16:05:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|7
1735661140000|2024-12-31 16:05:40|79.49|78.99|79.49|78.99|79.49|78.99|79.46|78.96|7
1735661150000|2024-12-31 16:05:50|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735661160000|2024-12-31 16:06:00|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|6
1735661170000|2024-12-31 16:06:10|79.48|78.98|79.52|79.02|79.54|79.04|79.48|78.98|6
1735661180000|2024-12-31 16:06:20|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735661190000|2024-12-31 16:06:30|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735661200000|2024-12-31 16:06:40|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|3
1735661210000|2024-12-31 16:06:50|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|7
1735661220000|2024-12-31 16:07:00|79.47|78.97|79.53|79.03|79.54|79.04|79.47|78.97|4
1735661230000|2024-12-31 16:07:10|79.52|79.02|79.5|79|79.53|79.03|79.5|79|6
1735661240000|2024-12-31 16:07:20|79.53|79.03|79.52|79.02|79.54|79.04|79.51|79.01|7
1735661250000|2024-12-31 16:07:30|79.53|79.03|79.5|79|79.53|79.03|79.5|79|5
1735661260000|2024-12-31 16:07:40|79.47|78.97|79.51|79.01|79.53|79.03|79.45|78.95|10
1735661270000|2024-12-31 16:07:50|79.5|79|79.6|79.1|79.61|79.11|79.5|79|10
1735661280000|2024-12-31 16:08:00|79.59|79.09|79.57|79.07|79.6|79.1|79.56|79.06|8
1735661290000|2024-12-31 16:08:10|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735661300000|2024-12-31 16:08:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|7
1735661310000|2024-12-31 16:08:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|6
1735661320000|2024-12-31 16:08:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|5
1735661330000|2024-12-31 16:08:50|79.6|79.1|79.65|79.15|79.66|79.16|79.6|79.1|8
1735661340000|2024-12-31 16:09:00|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1735661350000|2024-12-31 16:09:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|5
1735661360000|2024-12-31 16:09:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735661370000|2024-12-31 16:09:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|8
1735661380000|2024-12-31 16:09:40|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|7
1735661390000|2024-12-31 16:09:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661400000|2024-12-31 16:10:00|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661410000|2024-12-31 16:10:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|4
1735661420000|2024-12-31 16:10:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735661440000|2024-12-31 16:10:40|79.77|79.27|79.75|79.25|79.8|79.3|79.75|79.25|8
1735661450000|2024-12-31 16:10:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661460000|2024-12-31 16:11:00|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735661470000|2024-12-31 16:11:10|79.8|79.3|79.78|79.28|79.8|79.3|79.77|79.27|5
1735661480000|2024-12-31 16:11:20|79.77|79.27|79.85|79.35|79.85|79.35|79.77|79.27|9
1735661490000|2024-12-31 16:11:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735661510000|2024-12-31 16:11:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735661520000|2024-12-31 16:12:00|79.83|79.33|79.75|79.25|79.83|79.33|79.74|79.24|6
1735661530000|2024-12-31 16:12:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661540000|2024-12-31 16:12:20|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661550000|2024-12-31 16:12:30|79.76|79.26|79.77|79.27|79.77|79.27|79.73|79.23|10
1735661560000|2024-12-31 16:12:40|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735661570000|2024-12-31 16:12:50|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735661580000|2024-12-31 16:13:00|79.82|79.32|79.85|79.35|79.87|79.37|79.81|79.31|12
1735661590000|2024-12-31 16:13:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|9
1735661600000|2024-12-31 16:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.82|79.32|5
1735661610000|2024-12-31 16:13:30|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|3
1735661620000|2024-12-31 16:13:40|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1735661630000|2024-12-31 16:13:50|79.74|79.24|79.76|79.26|79.77|79.27|79.73|79.23|9
1735661640000|2024-12-31 16:14:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|6
1735661650000|2024-12-31 16:14:10|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|4
1735661660000|2024-12-31 16:14:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735661670000|2024-12-31 16:14:30|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735661680000|2024-12-31 16:14:40|79.76|79.26|79.83|79.33|79.85|79.35|79.76|79.26|8
1735661690000|2024-12-31 16:14:50|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1735661700000|2024-12-31 16:15:00|79.93|79.43|79.96|79.46|79.96|79.46|79.88|79.38|12
1735661710000|2024-12-31 16:15:10|79.95|79.45|79.97|79.47|79.97|79.47|79.93|79.43|7
1735661720000|2024-12-31 16:15:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|7
1735661730000|2024-12-31 16:15:30|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|12
1735661740000|2024-12-31 16:15:40|79.94|79.44|79.91|79.41|79.94|79.44|79.86|79.36|13
1735661750000|2024-12-31 16:15:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735661760000|2024-12-31 16:16:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|10
1735661770000|2024-12-31 16:16:10|79.96|79.46|80.02|79.52|80.04|79.54|79.93|79.43|14
1735661780000|2024-12-31 16:16:20|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|7
1735661790000|2024-12-31 16:16:30|80.04|79.54|80.06|79.56|80.06|79.56|80.03|79.53|7
1735661800000|2024-12-31 16:16:40|80.05|79.55|80.02|79.52|80.08|79.58|80.02|79.52|16
1735661810000|2024-12-31 16:16:50|80.03|79.53|80.02|79.52|80.04|79.54|80|79.5|11
1735661820000|2024-12-31 16:17:00|80.04|79.54|80.1|79.6|80.11|79.61|80.03|79.53|12
1735661830000|2024-12-31 16:17:10|80.08|79.58|80.11|79.61|80.12|79.62|80.08|79.58|6
1735661840000|2024-12-31 16:17:20|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|5
1735661850000|2024-12-31 16:17:30|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|4
1735661860000|2024-12-31 16:17:40|80.04|79.54|80|79.5|80.05|79.55|80|79.5|9
1735661870000|2024-12-31 16:17:50|79.99|79.49|79.97|79.47|80.02|79.52|79.96|79.46|11
1735661880000|2024-12-31 16:18:00|79.98|79.48|80.05|79.55|80.05|79.55|79.96|79.46|16
1735661890000|2024-12-31 16:18:10|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|10
1735661900000|2024-12-31 16:18:20|80|79.5|79.97|79.47|80|79.5|79.96|79.46|5
1735661910000|2024-12-31 16:18:30|79.99|79.49|80.06|79.56|80.06|79.56|79.98|79.48|8
1735661920000|2024-12-31 16:18:40|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|5
1735661930000|2024-12-31 16:18:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735661940000|2024-12-31 16:19:00|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735661950000|2024-12-31 16:19:10|80.03|79.53|80.05|79.55|80.05|79.55|79.98|79.48|12
1735661960000|2024-12-31 16:19:20|80.06|79.56|80.11|79.61|80.11|79.61|80.06|79.56|7
1735661980000|2024-12-31 16:19:40|80.1|79.6|80.07|79.57|80.1|79.6|80.06|79.56|6
1735661990000|2024-12-31 16:19:50|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|6
1735662000000|2024-12-31 16:20:00|80.04|79.54|79.99|79.49|80.04|79.54|79.98|79.48|17
1735662010000|2024-12-31 16:20:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|5
1735662020000|2024-12-31 16:20:20|79.95|79.45|80.19|79.69|80.19|79.69|79.94|79.44|10
1735662030000|2024-12-31 16:20:30|80.18|79.68|80.16|79.66|80.19|79.69|80.14|79.64|12
1735662040000|2024-12-31 16:20:40|80.17|79.67|80.26|79.76|80.26|79.76|80.16|79.66|16
1735662050000|2024-12-31 16:20:50|80.25|79.75|80.22|79.72|80.26|79.76|80.2|79.7|11
1735662060000|2024-12-31 16:21:00|80.23|79.73|80.23|79.73|80.23|79.73|80.17|79.67|9
1735662070000|2024-12-31 16:21:10|80.22|79.72|80.25|79.75|80.26|79.76|80.22|79.72|9
1735662080000|2024-12-31 16:21:20|80.26|79.76|80.21|79.71|80.26|79.76|80.21|79.71|9
1735662090000|2024-12-31 16:21:30|80.2|79.7|80.22|79.72|80.23|79.73|80.19|79.69|7
1735662100000|2024-12-31 16:21:40|80.23|79.73|80.23|79.73|80.26|79.76|80.22|79.72|8
1735662110000|2024-12-31 16:21:50|80.22|79.72|80.22|79.72|80.22|79.72|80.19|79.69|5
1735662120000|2024-12-31 16:22:00|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|9
1735662130000|2024-12-31 16:22:10|80.15|79.65|80.1|79.6|80.15|79.65|80.09|79.59|11
1735662150000|2024-12-31 16:22:30|80.09|79.59|80.03|79.53|80.09|79.59|80.02|79.52|11
1735662160000|2024-12-31 16:22:40|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|8
1735662170000|2024-12-31 16:22:50|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|4
1735662180000|2024-12-31 16:23:00|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|8
1735662190000|2024-12-31 16:23:10|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735662200000|2024-12-31 16:23:20|80|79.5|80.06|79.56|80.06|79.56|80|79.5|10
1735662210000|2024-12-31 16:23:30|80.05|79.55|80.07|79.57|80.07|79.57|80.05|79.55|3
1735662220000|2024-12-31 16:23:40|80.08|79.58|80.1|79.6|80.11|79.61|80.08|79.58|12
1735662230000|2024-12-31 16:23:50|80.11|79.61|80.15|79.65|80.16|79.66|80.1|79.6|11
1735662240000|2024-12-31 16:24:00|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|4
1735662250000|2024-12-31 16:24:10|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|6
1735662260000|2024-12-31 16:24:20|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|8
1735662270000|2024-12-31 16:24:30|80.1|79.6|80.06|79.56|80.11|79.61|80.04|79.54|10
1735662280000|2024-12-31 16:24:40|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|6
1735662290000|2024-12-31 16:24:50|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735662300000|2024-12-31 16:25:00|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|4
1735662310000|2024-12-31 16:25:10|80.09|79.59|80.09|79.59|80.11|79.61|80.06|79.56|9
1735662320000|2024-12-31 16:25:20|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1735662330000|2024-12-31 16:25:30|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1735662340000|2024-12-31 16:25:40|80.06|79.56|80.06|79.56|80.06|79.56|80.05|79.55|5
1735662350000|2024-12-31 16:25:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662360000|2024-12-31 16:26:00|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|4
1735662370000|2024-12-31 16:26:10|80.03|79.53|80.08|79.58|80.08|79.58|80.03|79.53|6
1735662380000|2024-12-31 16:26:20|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|6
1735662390000|2024-12-31 16:26:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735662400000|2024-12-31 16:26:40|80.07|79.57|80.07|79.57|80.09|79.59|80.07|79.57|4
1735662410000|2024-12-31 16:26:50|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|3
1735662420000|2024-12-31 16:27:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662430000|2024-12-31 16:27:10|80.06|79.56|80.13|79.63|80.14|79.64|80.06|79.56|8
1735662440000|2024-12-31 16:27:20|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735662450000|2024-12-31 16:27:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735662460000|2024-12-31 16:27:40|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|7
1735662470000|2024-12-31 16:27:50|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735662480000|2024-12-31 16:28:00|80.02|79.52|80.06|79.56|80.06|79.56|80.02|79.52|5
1735662490000|2024-12-31 16:28:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735662500000|2024-12-31 16:28:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|4
1735662510000|2024-12-31 16:28:30|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662520000|2024-12-31 16:28:40|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735662530000|2024-12-31 16:28:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735662540000|2024-12-31 16:29:00|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|8
1735662550000|2024-12-31 16:29:10|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735662570000|2024-12-31 16:29:30|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735662580000|2024-12-31 16:29:40|80.13|79.63|80.12|79.62|80.14|79.64|80.12|79.62|5
1735662590000|2024-12-31 16:29:50|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|6
1735662600000|2024-12-31 16:30:00|80.04|79.54|80.08|79.58|80.09|79.59|80.04|79.54|8
1735662610000|2024-12-31 16:30:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735662620000|2024-12-31 16:30:20|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735662630000|2024-12-31 16:30:30|80.07|79.57|80.05|79.55|80.07|79.57|80.04|79.54|7
1735662640000|2024-12-31 16:30:40|80.06|79.56|80.05|79.55|80.08|79.58|80.05|79.55|6
1735662650000|2024-12-31 16:30:50|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|6
1735662660000|2024-12-31 16:31:00|80.04|79.54|79.95|79.45|80.04|79.54|79.95|79.45|9
1735662670000|2024-12-31 16:31:10|79.94|79.44|79.91|79.41|79.96|79.46|79.91|79.41|9
1735662680000|2024-12-31 16:31:20|79.93|79.43|79.83|79.33|79.93|79.43|79.83|79.33|12
1735662690000|2024-12-31 16:31:30|79.84|79.34|79.76|79.26|79.84|79.34|79.76|79.26|13
1735662700000|2024-12-31 16:31:40|79.75|79.25|79.66|79.16|79.75|79.25|79.66|79.16|4
1735662710000|2024-12-31 16:31:50|79.65|79.15|79.59|79.09|79.65|79.15|79.59|79.09|15
1735662720000|2024-12-31 16:32:00|79.58|79.08|79.46|78.96|79.58|79.08|79.41|78.91|27
1735662730000|2024-12-31 16:32:10|79.45|78.95|79.32|78.82|79.45|78.95|79.28|78.78|22
1735662740000|2024-12-31 16:32:20|79.33|78.83|79.38|78.88|79.38|78.88|79.31|78.81|12
1735662750000|2024-12-31 16:32:30|79.39|78.89|79.47|78.97|79.47|78.97|79.39|78.89|11
1735662760000|2024-12-31 16:32:40|79.48|78.98|79.48|78.98|79.49|78.99|79.43|78.93|13
1735662770000|2024-12-31 16:32:50|79.47|78.97|79.4|78.9|79.47|78.97|79.39|78.89|11
1735662780000|2024-12-31 16:33:00|79.42|78.92|79.49|78.99|79.52|79.02|79.42|78.92|14
1735662790000|2024-12-31 16:33:10|79.48|78.98|79.46|78.96|79.5|79|79.44|78.94|15
1735662800000|2024-12-31 16:33:20|79.49|78.99|79.46|78.96|79.5|79|79.45|78.95|6
1735662810000|2024-12-31 16:33:30|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|17
1735662820000|2024-12-31 16:33:40|79.42|78.92|79.4|78.9|79.42|78.92|79.39|78.89|9
1735662830000|2024-12-31 16:33:50|79.39|78.89|79.34|78.84|79.4|78.9|79.34|78.84|8
1735662840000|2024-12-31 16:34:00|79.39|78.89|79.46|78.96|79.46|78.96|79.38|78.88|8
1735662850000|2024-12-31 16:34:10|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735662860000|2024-12-31 16:34:20|79.45|78.95|79.44|78.94|79.5|79|79.44|78.94|14
1735662870000|2024-12-31 16:34:30|79.45|78.95|79.45|78.95|79.49|78.99|79.45|78.95|6
1735662880000|2024-12-31 16:34:40|79.46|78.96|79.44|78.94|79.46|78.96|79.43|78.93|4
1735662890000|2024-12-31 16:34:50|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735662900000|2024-12-31 16:35:00|79.47|78.97|79.53|79.03|79.53|79.03|79.45|78.95|10
1735662910000|2024-12-31 16:35:10|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735662920000|2024-12-31 16:35:20|79.54|79.04|79.51|79.01|79.57|79.07|79.51|79.01|8
1735662930000|2024-12-31 16:35:30|79.5|79|79.43|78.93|79.5|79|79.43|78.93|11
1735662940000|2024-12-31 16:35:40|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735662950000|2024-12-31 16:35:50|79.45|78.95|79.51|79.01|79.52|79.02|79.45|78.95|7
1735662960000|2024-12-31 16:36:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|7
1735662970000|2024-12-31 16:36:10|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|7
1735662980000|2024-12-31 16:36:20|79.59|79.09|79.58|79.08|79.59|79.09|79.56|79.06|9
1735662990000|2024-12-31 16:36:30|79.6|79.1|79.67|79.17|79.67|79.17|79.59|79.09|9
1735663000000|2024-12-31 16:36:40|79.7|79.2|79.74|79.24|79.74|79.24|79.69|79.19|10
1735663010000|2024-12-31 16:36:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735663020000|2024-12-31 16:37:00|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735663030000|2024-12-31 16:37:10|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|6
1735663040000|2024-12-31 16:37:20|79.64|79.14|79.66|79.16|79.68|79.18|79.63|79.13|12
1735663050000|2024-12-31 16:37:30|79.67|79.17|79.71|79.21|79.71|79.21|79.66|79.16|8
1735663060000|2024-12-31 16:37:40|79.7|79.2|79.73|79.23|79.73|79.23|79.69|79.19|10
1735663070000|2024-12-31 16:37:50|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735663080000|2024-12-31 16:38:00|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735663090000|2024-12-31 16:38:10|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|8
1735663100000|2024-12-31 16:38:20|79.71|79.21|79.68|79.18|79.71|79.21|79.65|79.15|8
1735663110000|2024-12-31 16:38:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735663120000|2024-12-31 16:38:40|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|8
1735663130000|2024-12-31 16:38:50|79.66|79.16|79.64|79.14|79.66|79.16|79.62|79.12|5
1735663140000|2024-12-31 16:39:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|7
1735663150000|2024-12-31 16:39:10|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|9
1735663160000|2024-12-31 16:39:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|11
1735663170000|2024-12-31 16:39:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|8
1735663180000|2024-12-31 16:39:40|79.73|79.23|79.71|79.21|79.73|79.23|79.68|79.18|9
1735663190000|2024-12-31 16:39:50|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1735663200000|2024-12-31 16:40:00|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735663210000|2024-12-31 16:40:10|79.77|79.27|79.76|79.26|79.79|79.29|79.76|79.26|7
1735663220000|2024-12-31 16:40:20|79.75|79.25|79.89|79.39|79.9|79.4|79.75|79.25|11
1735663230000|2024-12-31 16:40:30|79.9|79.4|79.93|79.43|79.94|79.44|79.85|79.35|15
1735663240000|2024-12-31 16:40:40|79.94|79.44|79.97|79.47|79.98|79.48|79.93|79.43|9
1735663250000|2024-12-31 16:40:50|79.98|79.48|79.99|79.49|80|79.5|79.97|79.47|7
1735663260000|2024-12-31 16:41:00|79.98|79.48|79.97|79.47|79.99|79.49|79.94|79.44|7
1735663270000|2024-12-31 16:41:10|79.96|79.46|79.92|79.42|79.96|79.46|79.92|79.42|4
1735663280000|2024-12-31 16:41:20|79.91|79.41|79.93|79.43|79.94|79.44|79.89|79.39|10
1735663290000|2024-12-31 16:41:30|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1735663300000|2024-12-31 16:41:40|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|5
1735663310000|2024-12-31 16:41:50|79.83|79.33|79.86|79.36|79.86|79.36|79.82|79.32|7
1735663320000|2024-12-31 16:42:00|79.89|79.39|79.93|79.43|79.93|79.43|79.86|79.36|11
1735663330000|2024-12-31 16:42:10|79.94|79.44|79.88|79.38|79.94|79.44|79.88|79.38|11
1735663340000|2024-12-31 16:42:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735663350000|2024-12-31 16:42:30|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|5
1735663360000|2024-12-31 16:42:40|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735663370000|2024-12-31 16:42:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735663380000|2024-12-31 16:43:00|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|3
1735663390000|2024-12-31 16:43:10|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735663400000|2024-12-31 16:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735663410000|2024-12-31 16:43:30|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|6
1735663420000|2024-12-31 16:43:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735663430000|2024-12-31 16:43:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735663440000|2024-12-31 16:44:00|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735663450000|2024-12-31 16:44:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735663460000|2024-12-31 16:44:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735663470000|2024-12-31 16:44:30|80.02|79.52|79.95|79.45|80.02|79.52|79.95|79.45|6
1735663480000|2024-12-31 16:44:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1735663490000|2024-12-31 16:44:50|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|5
1735663500000|2024-12-31 16:45:00|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1735663510000|2024-12-31 16:45:10|80.02|79.52|80.04|79.54|80.04|79.54|80|79.5|7
1735663520000|2024-12-31 16:45:20|80.03|79.53|80.12|79.62|80.14|79.64|80.03|79.53|5
1735663530000|2024-12-31 16:45:30|80.13|79.63|80.14|79.64|80.14|79.64|80.1|79.6|12
1735663540000|2024-12-31 16:45:40|80.15|79.65|80.16|79.66|80.21|79.71|80.14|79.64|12
1735663550000|2024-12-31 16:45:50|80.14|79.64|80.16|79.66|80.16|79.66|80.13|79.63|7
1735663560000|2024-12-31 16:46:00|80.15|79.65|80.19|79.69|80.2|79.7|80.15|79.65|7
1735663570000|2024-12-31 16:46:10|80.18|79.68|80.19|79.69|80.2|79.7|80.16|79.66|4
1735663580000|2024-12-31 16:46:20|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735663590000|2024-12-31 16:46:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735663600000|2024-12-31 16:46:40|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|7
1735663610000|2024-12-31 16:46:50|80.22|79.72|80.25|79.75|80.25|79.75|80.22|79.72|4
1735663620000|2024-12-31 16:47:00|80.26|79.76|80.35|79.85|80.35|79.85|80.26|79.76|8
1735663630000|2024-12-31 16:47:10|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663640000|2024-12-31 16:47:20|80.35|79.85|80.34|79.84|80.37|79.87|80.33|79.83|10
1735663650000|2024-12-31 16:47:30|80.35|79.85|80.33|79.83|80.35|79.85|80.31|79.81|8
1735663660000|2024-12-31 16:47:40|80.32|79.82|80.24|79.74|80.32|79.82|80.21|79.71|9
1735663670000|2024-12-31 16:47:50|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1735663680000|2024-12-31 16:48:00|80.26|79.76|80.24|79.74|80.26|79.76|80.24|79.74|5
1735663690000|2024-12-31 16:48:10|80.25|79.75|80.21|79.71|80.25|79.75|80.21|79.71|10
1735663700000|2024-12-31 16:48:20|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|8
1735663710000|2024-12-31 16:48:30|80.24|79.74|80.29|79.79|80.3|79.8|80.24|79.74|13
1735663720000|2024-12-31 16:48:40|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|8
1735663730000|2024-12-31 16:48:50|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|2
1735663740000|2024-12-31 16:49:00|80.25|79.75|80.26|79.76|80.3|79.8|80.25|79.75|14
1735663750000|2024-12-31 16:49:10|80.25|79.75|80.24|79.74|80.25|79.75|80.23|79.73|5
1735663760000|2024-12-31 16:49:20|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735663770000|2024-12-31 16:49:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735663790000|2024-12-31 16:49:50|80.23|79.73|80.24|79.74|80.24|79.74|80.19|79.69|10
1735663800000|2024-12-31 16:50:00|80.23|79.73|80.24|79.74|80.25|79.75|80.23|79.73|10
1735663810000|2024-12-31 16:50:10|80.25|79.75|80.3|79.8|80.32|79.82|80.25|79.75|5
1735663820000|2024-12-31 16:50:20|80.29|79.79|80.33|79.83|80.34|79.84|80.29|79.79|9
1735663830000|2024-12-31 16:50:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663840000|2024-12-31 16:50:40|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|2
1735663850000|2024-12-31 16:50:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1735663860000|2024-12-31 16:51:00|80.32|79.82|80.25|79.75|80.32|79.82|80.23|79.73|12
1735663870000|2024-12-31 16:51:10|80.26|79.76|80.33|79.83|80.34|79.84|80.26|79.76|10
1735663880000|2024-12-31 16:51:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735663890000|2024-12-31 16:51:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663900000|2024-12-31 16:51:40|80.35|79.85|80.35|79.85|80.36|79.86|80.35|79.85|3
1735663910000|2024-12-31 16:51:50|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735663920000|2024-12-31 16:52:00|80.35|79.85|80.33|79.83|80.35|79.85|80.33|79.83|3
1735663930000|2024-12-31 16:52:10|80.34|79.84|80.29|79.79|80.36|79.86|80.29|79.79|13
1735663940000|2024-12-31 16:52:20|80.27|79.77|80.29|79.79|80.29|79.79|80.24|79.74|11
1735663950000|2024-12-31 16:52:30|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1735663960000|2024-12-31 16:52:40|80.3|79.8|80.26|79.76|80.3|79.8|80.26|79.76|4
1735663970000|2024-12-31 16:52:50|80.27|79.77|80.29|79.79|80.3|79.8|80.27|79.77|7
1735663980000|2024-12-31 16:53:00|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1735663990000|2024-12-31 16:53:10|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|4
1735664000000|2024-12-31 16:53:20|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|3
1735664020000|2024-12-31 16:53:40|80.32|79.82|80.33|79.83|80.34|79.84|80.32|79.82|6
1735664040000|2024-12-31 16:54:00|80.32|79.82|80.32|79.82|80.32|79.82|80.31|79.81|3
1735664050000|2024-12-31 16:54:10|80.31|79.81|80.33|79.83|80.33|79.83|80.31|79.81|3
1735664060000|2024-12-31 16:54:20|80.32|79.82|80.3|79.8|80.32|79.82|80.29|79.79|9
1735664070000|2024-12-31 16:54:30|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1735664080000|2024-12-31 16:54:40|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735664090000|2024-12-31 16:54:50|80.3|79.8|80.25|79.75|80.3|79.8|80.24|79.74|5
1735664100000|2024-12-31 16:55:00|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735664110000|2024-12-31 16:55:10|80.25|79.75|80.23|79.73|80.25|79.75|80.22|79.72|7
1735664120000|2024-12-31 16:55:20|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735664130000|2024-12-31 16:55:30|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735664140000|2024-12-31 16:55:40|80.26|79.76|80.3|79.8|80.3|79.8|80.26|79.76|2
1735664170000|2024-12-31 16:56:10|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735664180000|2024-12-31 16:56:20|80.27|79.77|80.25|79.75|80.27|79.77|80.25|79.75|5
1735664190000|2024-12-31 16:56:30|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735664200000|2024-12-31 16:56:40|80.27|79.77|80.26|79.76|80.28|79.78|80.26|79.76|7
1735664220000|2024-12-31 16:57:00|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|4
1735664230000|2024-12-31 16:57:10|80.25|79.75|80.23|79.73|80.26|79.76|80.23|79.73|4
1735664240000|2024-12-31 16:57:20|80.24|79.74|80.24|79.74|80.25|79.75|80.24|79.74|3
1735664250000|2024-12-31 16:57:30|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735664260000|2024-12-31 16:57:40|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735664270000|2024-12-31 16:57:50|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735664280000|2024-12-31 16:58:00|80.24|79.74|80.2|79.7|80.25|79.75|80.19|79.69|12
1735664290000|2024-12-31 16:58:10|80.21|79.71|80.19|79.69|80.23|79.73|80.19|79.69|7
1735664300000|2024-12-31 16:58:20|80.21|79.71|80.21|79.71|80.22|79.72|80.19|79.69|6
1735664310000|2024-12-31 16:58:30|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|4
1735664330000|2024-12-31 16:58:50|80.22|79.72|80.23|79.73|80.23|79.73|80.21|79.71|4
1735664350000|2024-12-31 16:59:10|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735664360000|2024-12-31 16:59:20|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735664370000|2024-12-31 16:59:30|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735664390000|2024-12-31 16:59:50|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|2
1735664400000|2024-12-31 17:00:00|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735664410000|2024-12-31 17:00:10|80.21|79.71|80.22|79.72|80.22|79.72|80.19|79.69|8
1735664420000|2024-12-31 17:00:20|80.23|79.73|80.23|79.73|80.23|79.73|80.21|79.71|7
1735664430000|2024-12-31 17:00:30|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|4
1735664440000|2024-12-31 17:00:40|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|2
1735664450000|2024-12-31 17:00:50|80.15|79.65|80.14|79.64|80.16|79.66|80.14|79.64|3
1735664460000|2024-12-31 17:01:00|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|4
1735664470000|2024-12-31 17:01:10|80.13|79.63|80.12|79.62|80.13|79.63|80.1|79.6|8
1735664480000|2024-12-31 17:01:20|80.13|79.63|80.13|79.63|80.14|79.64|80.13|79.63|3
1735664490000|2024-12-31 17:01:30|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735664500000|2024-12-31 17:01:40|80.11|79.61|80.09|79.59|80.11|79.61|80.09|79.59|3
1735664510000|2024-12-31 17:01:50|80.07|79.57|80.1|79.6|80.11|79.61|80.05|79.55|7
1735664520000|2024-12-31 17:02:00|80.09|79.59|80.05|79.55|80.11|79.61|80.05|79.55|9
1735664530000|2024-12-31 17:02:10|80.03|79.53|80.05|79.55|80.05|79.55|80.03|79.53|5
1735664540000|2024-12-31 17:02:20|80.03|79.53|80.02|79.52|80.05|79.55|80.02|79.52|5
1735664550000|2024-12-31 17:02:30|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1735664560000|2024-12-31 17:02:40|79.99|79.49|80|79.5|80.03|79.53|79.99|79.49|10
1735664570000|2024-12-31 17:02:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735664580000|2024-12-31 17:03:00|80.03|79.53|80.07|79.57|80.09|79.59|80.03|79.53|12
1735664590000|2024-12-31 17:03:10|80.08|79.58|80.08|79.58|80.1|79.6|80.07|79.57|6
1735664600000|2024-12-31 17:03:20|80.06|79.56|80.12|79.62|80.12|79.62|80.05|79.55|8
1735664610000|2024-12-31 17:03:30|80.13|79.63|80.14|79.64|80.14|79.64|80.12|79.62|4
1735664620000|2024-12-31 17:03:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735664630000|2024-12-31 17:03:50|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|5
1735664640000|2024-12-31 17:04:00|80.19|79.69|80.2|79.7|80.21|79.71|80.19|79.69|3
1735664650000|2024-12-31 17:04:10|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735664660000|2024-12-31 17:04:20|80.21|79.71|80.15|79.65|80.22|79.72|80.14|79.64|9
1735664670000|2024-12-31 17:04:30|80.14|79.64|80.13|79.63|80.18|79.68|80.13|79.63|11
1735664690000|2024-12-31 17:04:50|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|7
1735664700000|2024-12-31 17:05:00|80.09|79.59|80.04|79.54|80.1|79.6|80.04|79.54|7
1735664710000|2024-12-31 17:05:10|80.05|79.55|80.1|79.6|80.11|79.61|80.05|79.55|7
1735664720000|2024-12-31 17:05:20|80.09|79.59|80.02|79.52|80.09|79.59|80.02|79.52|8
1735664730000|2024-12-31 17:05:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735664740000|2024-12-31 17:05:40|80.02|79.52|80.03|79.53|80.03|79.53|80.01|79.51|4
1735664750000|2024-12-31 17:05:50|80.04|79.54|80.08|79.58|80.08|79.58|80.04|79.54|2
1735664760000|2024-12-31 17:06:00|80.09|79.59|80.01|79.51|80.09|79.59|80.01|79.51|9
1735664770000|2024-12-31 17:06:10|80|79.5|80.04|79.54|80.04|79.54|80|79.5|9
1735664780000|2024-12-31 17:06:20|80.07|79.57|80.07|79.57|80.09|79.59|80.06|79.56|9
1735664790000|2024-12-31 17:06:30|80.08|79.58|80.02|79.52|80.08|79.58|80.02|79.52|6
1735664800000|2024-12-31 17:06:40|80.03|79.53|80.05|79.55|80.08|79.58|80.03|79.53|7
1735664810000|2024-12-31 17:06:50|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|7
1735664820000|2024-12-31 17:07:00|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|4
1735664830000|2024-12-31 17:07:10|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|8
1735664840000|2024-12-31 17:07:20|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|7
1735664850000|2024-12-31 17:07:30|80|79.5|80|79.5|80.02|79.52|79.99|79.49|9
1735664860000|2024-12-31 17:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735664870000|2024-12-31 17:07:50|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|9
1735664880000|2024-12-31 17:08:00|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|8
1735664890000|2024-12-31 17:08:10|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|5
1735664900000|2024-12-31 17:08:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735664920000|2024-12-31 17:08:40|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1735664930000|2024-12-31 17:08:50|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1735664940000|2024-12-31 17:09:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1735664950000|2024-12-31 17:09:10|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1735664960000|2024-12-31 17:09:20|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|4
1735664980000|2024-12-31 17:09:40|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|3
1735664990000|2024-12-31 17:09:50|80.09|79.59|80.13|79.63|80.13|79.63|80.09|79.59|5
1735665000000|2024-12-31 17:10:00|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|5
1735665010000|2024-12-31 17:10:10|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735665030000|2024-12-31 17:10:30|80.16|79.66|80.23|79.73|80.23|79.73|80.16|79.66|5
1735665050000|2024-12-31 17:10:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735665070000|2024-12-31 17:11:10|80.22|79.72|80.13|79.63|80.23|79.73|80.13|79.63|11
1735665080000|2024-12-31 17:11:20|80.14|79.64|80.2|79.7|80.2|79.7|80.14|79.64|5
1735665100000|2024-12-31 17:11:40|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735665120000|2024-12-31 17:12:00|80.25|79.75|80.16|79.66|80.25|79.75|80.16|79.66|9
1735665130000|2024-12-31 17:12:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735665140000|2024-12-31 17:12:20|80.15|79.65|80.15|79.65|80.16|79.66|80.14|79.64|5
1735665150000|2024-12-31 17:12:30|80.17|79.67|80.13|79.63|80.17|79.67|80.11|79.61|11
1735665160000|2024-12-31 17:12:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735665170000|2024-12-31 17:12:50|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1735665180000|2024-12-31 17:13:00|80.16|79.66|80.13|79.63|80.16|79.66|80.13|79.63|3
1735665190000|2024-12-31 17:13:10|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735665200000|2024-12-31 17:13:20|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1735665210000|2024-12-31 17:13:30|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|5
1735665220000|2024-12-31 17:13:40|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735665230000|2024-12-31 17:13:50|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|3
1735665240000|2024-12-31 17:14:00|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|4
1735665250000|2024-12-31 17:14:10|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735665260000|2024-12-31 17:14:20|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735665280000|2024-12-31 17:14:40|80.23|79.73|80.23|79.73|80.24|79.74|80.23|79.73|3
1735665290000|2024-12-31 17:14:50|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|6
1735665300000|2024-12-31 17:15:00|80.21|79.71|80.17|79.67|80.24|79.74|80.16|79.66|14
1735665310000|2024-12-31 17:15:10|80.16|79.66|80.11|79.61|80.17|79.67|80.05|79.55|16
1735665320000|2024-12-31 17:15:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735665330000|2024-12-31 17:15:30|80.12|79.62|80.04|79.54|80.13|79.63|80.04|79.54|9
1735665340000|2024-12-31 17:15:40|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|4
1735665350000|2024-12-31 17:15:50|79.98|79.48|79.91|79.41|79.99|79.49|79.91|79.41|9
1735665360000|2024-12-31 17:16:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|7
1735665370000|2024-12-31 17:16:10|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|10
1735665380000|2024-12-31 17:16:20|79.82|79.32|79.84|79.34|79.87|79.37|79.81|79.31|14
1735665390000|2024-12-31 17:16:30|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|6
1735665400000|2024-12-31 17:16:40|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|10
1735665410000|2024-12-31 17:16:50|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|7
1735665420000|2024-12-31 17:17:00|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|10
1735665430000|2024-12-31 17:17:10|79.89|79.39|79.89|79.39|79.91|79.41|79.86|79.36|12
1735665440000|2024-12-31 17:17:20|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|10
1735665450000|2024-12-31 17:17:30|79.93|79.43|80|79.5|80|79.5|79.93|79.43|8
1735665460000|2024-12-31 17:17:40|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|6
1735665470000|2024-12-31 17:17:50|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735665480000|2024-12-31 17:18:00|79.94|79.44|79.96|79.46|79.97|79.47|79.94|79.44|7
1735665490000|2024-12-31 17:18:10|79.95|79.45|79.97|79.47|79.98|79.48|79.95|79.45|5
1735665500000|2024-12-31 17:18:20|79.96|79.46|79.96|79.46|79.96|79.46|79.95|79.45|3
1735665510000|2024-12-31 17:18:30|79.97|79.47|79.96|79.46|79.98|79.48|79.94|79.44|7
1735665520000|2024-12-31 17:18:40|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|9
1735665530000|2024-12-31 17:18:50|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|8
1735665540000|2024-12-31 17:19:00|80.02|79.52|80.02|79.52|80.02|79.52|80|79.5|7
1735665550000|2024-12-31 17:19:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735665560000|2024-12-31 17:19:20|80.04|79.54|80.08|79.58|80.1|79.6|80.04|79.54|5
1735665570000|2024-12-31 17:19:30|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735665580000|2024-12-31 17:19:40|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735665590000|2024-12-31 17:19:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|7
1735665600000|2024-12-31 17:20:00|80.07|79.57|80.11|79.61|80.12|79.62|80.07|79.57|7
1735665610000|2024-12-31 17:20:10|80.07|79.57|80.05|79.55|80.08|79.58|80.04|79.54|7
1735665620000|2024-12-31 17:20:20|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735665630000|2024-12-31 17:20:30|80.05|79.55|80.1|79.6|80.12|79.62|80.05|79.55|7
1735665640000|2024-12-31 17:20:40|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1735665660000|2024-12-31 17:21:00|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735665670000|2024-12-31 17:21:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1735665680000|2024-12-31 17:21:20|80.08|79.58|80.05|79.55|80.1|79.6|80.03|79.53|7
1735665690000|2024-12-31 17:21:30|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735665700000|2024-12-31 17:21:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735665710000|2024-12-31 17:21:50|80.06|79.56|80.09|79.59|80.11|79.61|80.06|79.56|6
1735665720000|2024-12-31 17:22:00|80.08|79.58|80.06|79.56|80.08|79.58|80.04|79.54|7
1735665730000|2024-12-31 17:22:10|80.07|79.57|80.03|79.53|80.08|79.58|80.02|79.52|8
1735665740000|2024-12-31 17:22:20|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1735665750000|2024-12-31 17:22:30|80.05|79.55|80.11|79.61|80.11|79.61|80.05|79.55|7
1735665760000|2024-12-31 17:22:40|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735665770000|2024-12-31 17:22:50|80.11|79.61|80.1|79.6|80.12|79.62|80.1|79.6|5
1735665780000|2024-12-31 17:23:00|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|6
1735665790000|2024-12-31 17:23:10|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735665800000|2024-12-31 17:23:20|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|7
1735665810000|2024-12-31 17:23:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1735665820000|2024-12-31 17:23:40|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1735665830000|2024-12-31 17:23:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735665840000|2024-12-31 17:24:00|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735665850000|2024-12-31 17:24:10|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|6
1735665860000|2024-12-31 17:24:20|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735665870000|2024-12-31 17:24:30|79.96|79.46|80|79.5|80|79.5|79.96|79.46|4
1735665880000|2024-12-31 17:24:40|79.99|79.49|79.93|79.43|79.99|79.49|79.93|79.43|9
1735665900000|2024-12-31 17:25:00|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735665910000|2024-12-31 17:25:10|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|9
1735665920000|2024-12-31 17:25:20|79.97|79.47|80.02|79.52|80.02|79.52|79.97|79.47|5
1735665930000|2024-12-31 17:25:30|80.01|79.51|80|79.5|80.01|79.51|79.97|79.47|8
1735665940000|2024-12-31 17:25:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735665950000|2024-12-31 17:25:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1735665960000|2024-12-31 17:26:00|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|11
1735665970000|2024-12-31 17:26:10|80|79.5|80|79.5|80.01|79.51|79.99|79.49|9
1735665980000|2024-12-31 17:26:20|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1735665990000|2024-12-31 17:26:30|79.98|79.48|79.98|79.48|79.99|79.49|79.95|79.45|11
1735666000000|2024-12-31 17:26:40|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|7
1735666010000|2024-12-31 17:26:50|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|4
1735666020000|2024-12-31 17:27:00|79.97|79.47|79.97|79.47|79.98|79.48|79.96|79.46|4
1735666030000|2024-12-31 17:27:10|79.96|79.46|79.99|79.49|80.03|79.53|79.96|79.46|4
1735666040000|2024-12-31 17:27:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735666050000|2024-12-31 17:27:30|79.97|79.47|79.98|79.48|80|79.5|79.92|79.42|10
1735666060000|2024-12-31 17:27:40|79.99|79.49|80.03|79.53|80.04|79.54|79.99|79.49|6
1735666070000|2024-12-31 17:27:50|80.05|79.55|80.09|79.59|80.09|79.59|80.02|79.52|6
1735666080000|2024-12-31 17:28:00|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|6
1735666090000|2024-12-31 17:28:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735666100000|2024-12-31 17:28:20|80.02|79.52|80|79.5|80.03|79.53|79.99|79.49|6
1735666110000|2024-12-31 17:28:30|79.99|79.49|79.96|79.46|80|79.5|79.96|79.46|8
1735666120000|2024-12-31 17:28:40|79.95|79.45|79.94|79.44|79.95|79.45|79.93|79.43|6
1735666130000|2024-12-31 17:28:50|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|6
1735666140000|2024-12-31 17:29:00|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|7
1735666150000|2024-12-31 17:29:10|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|4
1735666160000|2024-12-31 17:29:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735666170000|2024-12-31 17:29:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735666180000|2024-12-31 17:29:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735666190000|2024-12-31 17:29:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735666200000|2024-12-31 17:30:00|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|3
1735666210000|2024-12-31 17:30:10|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1735666220000|2024-12-31 17:30:20|79.91|79.41|79.91|79.41|79.93|79.43|79.91|79.41|4
1735666230000|2024-12-31 17:30:30|79.92|79.42|79.93|79.43|79.94|79.44|79.91|79.41|6
1735666240000|2024-12-31 17:30:40|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|6
1735666250000|2024-12-31 17:30:50|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735666260000|2024-12-31 17:31:00|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735666270000|2024-12-31 17:31:10|79.83|79.33|79.77|79.27|79.84|79.34|79.77|79.27|9
1735666280000|2024-12-31 17:31:20|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|7
1735666290000|2024-12-31 17:31:30|79.72|79.22|79.59|79.09|79.73|79.23|79.59|79.09|6
1735666300000|2024-12-31 17:31:40|79.61|79.11|79.57|79.07|79.62|79.12|79.56|79.06|12
1735666310000|2024-12-31 17:31:50|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735666320000|2024-12-31 17:32:00|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735666330000|2024-12-31 17:32:10|79.45|78.95|79.4|78.9|79.45|78.95|79.4|78.9|5
1735666340000|2024-12-31 17:32:20|79.36|78.86|79.36|78.86|79.38|78.88|79.29|78.79|11
1735666350000|2024-12-31 17:32:30|79.35|78.85|79.32|78.82|79.37|78.87|79.32|78.82|13
1735666360000|2024-12-31 17:32:40|79.31|78.81|79.15|78.65|79.31|78.81|79.15|78.65|13
1735666370000|2024-12-31 17:32:50|79.16|78.66|79.21|78.71|79.23|78.73|79.16|78.66|8
1735666380000|2024-12-31 17:33:00|79.2|78.7|79.21|78.71|79.23|78.73|79.17|78.67|14
1735666390000|2024-12-31 17:33:10|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|10
1735666400000|2024-12-31 17:33:20|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|10
1735666410000|2024-12-31 17:33:30|79.14|78.64|79.15|78.65|79.15|78.65|79.06|78.56|15
1735666420000|2024-12-31 17:33:40|79.13|78.63|79.11|78.61|79.2|78.7|79.1|78.6|19
1735666430000|2024-12-31 17:33:50|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|6
1735666440000|2024-12-31 17:34:00|79.1|78.6|79.11|78.61|79.11|78.61|79.07|78.57|7
1735666450000|2024-12-31 17:34:10|79.12|78.62|79.06|78.56|79.13|78.63|79.05|78.55|14
1735666460000|2024-12-31 17:34:20|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|15
1735666470000|2024-12-31 17:34:30|79.01|78.51|79.1|78.6|79.1|78.6|78.97|78.47|16
1735666480000|2024-12-31 17:34:40|79.13|78.63|79.13|78.63|79.2|78.7|79.12|78.62|13
1735666500000|2024-12-31 17:35:00|79.11|78.61|78.82|78.32|79.11|78.61|78.82|78.32|17
1735666510000|2024-12-31 17:35:10|78.83|78.33|78.77|78.27|78.87|78.37|78.73|78.23|20
1735666520000|2024-12-31 17:35:20|78.76|78.26|78.86|78.36|78.86|78.36|78.75|78.25|15
1735666530000|2024-12-31 17:35:30|78.88|78.38|78.82|78.32|78.92|78.42|78.79|78.29|20
1735666540000|2024-12-31 17:35:40|78.81|78.31|78.74|78.24|78.83|78.33|78.74|78.24|16
1735666550000|2024-12-31 17:35:50|78.75|78.25|78.65|78.15|78.75|78.25|78.65|78.15|15
1735666560000|2024-12-31 17:36:00|78.64|78.14|78.71|78.21|78.71|78.21|78.62|78.12|15
1735666570000|2024-12-31 17:36:10|78.73|78.23|78.75|78.25|78.81|78.31|78.73|78.23|16
1735666580000|2024-12-31 17:36:20|78.76|78.26|78.71|78.21|78.76|78.26|78.65|78.15|12
1735666590000|2024-12-31 17:36:30|78.7|78.2|78.57|78.07|78.7|78.2|78.57|78.07|9
1735666600000|2024-12-31 17:36:40|78.51|78.01|78.53|78.03|78.58|78.08|78.47|77.97|14
1735666610000|2024-12-31 17:36:50|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|6
1735666620000|2024-12-31 17:37:00|78.5|78|78.42|77.92|78.5|78|78.42|77.92|13
1735666630000|2024-12-31 17:37:10|78.36|77.86|78.38|77.88|78.39|77.89|78.31|77.81|11
1735666640000|2024-12-31 17:37:20|78.37|77.87|78.36|77.86|78.4|77.9|78.33|77.83|18
1735666650000|2024-12-31 17:37:30|78.37|77.87|78.38|77.88|78.41|77.91|78.32|77.82|13
1735666660000|2024-12-31 17:37:40|78.37|77.87|78.26|77.76|78.38|77.88|78.26|77.76|23
1735666670000|2024-12-31 17:37:50|78.27|77.77|77.95|77.45|78.27|77.77|77.95|77.45|19
1735666680000|2024-12-31 17:38:00|77.93|77.43|78.06|77.56|78.07|77.57|77.93|77.43|22
1735666690000|2024-12-31 17:38:10|78.07|77.57|78.33|77.83|78.33|77.83|78.07|77.57|13
1735666700000|2024-12-31 17:38:20|78.34|77.84|78.27|77.77|78.34|77.84|78.27|77.77|9
1735666710000|2024-12-31 17:38:30|78.28|77.78|78.13|77.63|78.28|77.78|78.13|77.63|6
1735666720000|2024-12-31 17:38:40|78.1|77.6|78.05|77.55|78.1|77.6|78.04|77.54|7
1735666730000|2024-12-31 17:38:50|78.07|77.57|78.14|77.64|78.18|77.68|78.07|77.57|12
1735666740000|2024-12-31 17:39:00|78.13|77.63|77.92|77.42|78.14|77.64|77.92|77.42|17
1735666750000|2024-12-31 17:39:10|77.91|77.41|77.84|77.34|77.91|77.41|77.83|77.33|9
1735666760000|2024-12-31 17:39:20|77.85|77.35|77.78|77.28|77.96|77.46|77.76|77.26|15
1735666770000|2024-12-31 17:39:30|77.77|77.27|77.75|77.25|77.83|77.33|77.75|77.25|12
1735666780000|2024-12-31 17:39:40|77.74|77.24|77.9|77.4|77.93|77.43|77.72|77.22|15
1735666790000|2024-12-31 17:39:50|77.91|77.41|78.05|77.55|78.13|77.63|77.91|77.41|18
1735666800000|2024-12-31 17:40:00|78.06|77.56|77.9|77.4|78.06|77.56|77.9|77.4|19
1735666810000|2024-12-31 17:40:10|77.92|77.42|77.99|77.49|78.01|77.51|77.85|77.35|25
1735666820000|2024-12-31 17:40:20|77.98|77.48|77.91|77.41|78|77.5|77.9|77.4|17
1735666830000|2024-12-31 17:40:30|77.92|77.42|77.91|77.41|77.94|77.44|77.9|77.4|6
1735666840000|2024-12-31 17:40:40|77.9|77.4|77.95|77.45|77.95|77.45|77.89|77.39|14
1735666850000|2024-12-31 17:40:50|77.99|77.49|77.98|77.48|78.05|77.55|77.94|77.44|20
1735666860000|2024-12-31 17:41:00|77.94|77.44|77.88|77.38|77.99|77.49|77.86|77.36|24
1735666870000|2024-12-31 17:41:10|77.89|77.39|78.11|77.61|78.14|77.64|77.88|77.38|22
1735666880000|2024-12-31 17:41:20|78.15|77.65|78.22|77.72|78.22|77.72|78.13|77.63|16
1735666890000|2024-12-31 17:41:30|78.23|77.73|78.13|77.63|78.26|77.76|78.13|77.63|15
1735666900000|2024-12-31 17:41:40|78.12|77.62|78.3|77.8|78.3|77.8|78.12|77.62|13
1735666910000|2024-12-31 17:41:50|78.29|77.79|78.4|77.9|78.4|77.9|78.29|77.79|16
1735666920000|2024-12-31 17:42:00|78.41|77.91|78.4|77.9|78.41|77.91|78.37|77.87|15
1735666930000|2024-12-31 17:42:10|78.41|77.91|78.39|77.89|78.43|77.93|78.34|77.84|15
1735666940000|2024-12-31 17:42:20|78.4|77.9|78.48|77.98|78.52|78.02|78.4|77.9|21
1735666950000|2024-12-31 17:42:30|78.46|77.96|78.46|77.96|78.48|77.98|78.45|77.95|11
1735666960000|2024-12-31 17:42:40|78.45|77.95|78.33|77.83|78.45|77.95|78.33|77.83|17
1735666970000|2024-12-31 17:42:50|78.32|77.82|78.38|77.88|78.39|77.89|78.3|77.8|15
1735666980000|2024-12-31 17:43:00|78.39|77.89|78.47|77.97|78.48|77.98|78.39|77.89|13
1735666990000|2024-12-31 17:43:10|78.49|77.99|78.58|78.08|78.58|78.08|78.49|77.99|10
1735667000000|2024-12-31 17:43:20|78.57|78.07|78.51|78.01|78.59|78.09|78.49|77.99|15
1735667010000|2024-12-31 17:43:30|78.52|78.02|78.4|77.9|78.53|78.03|78.39|77.89|15
1735667020000|2024-12-31 17:43:40|78.39|77.89|78.4|77.9|78.43|77.93|78.39|77.89|9
1735667030000|2024-12-31 17:43:50|78.39|77.89|78.37|77.87|78.39|77.89|78.36|77.86|5
1735667040000|2024-12-31 17:44:00|78.38|77.88|78.42|77.92|78.43|77.93|78.38|77.88|10
1735667050000|2024-12-31 17:44:10|78.43|77.93|78.46|77.96|78.49|77.99|78.43|77.93|12
1735667060000|2024-12-31 17:44:20|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|3
1735667070000|2024-12-31 17:44:30|78.47|77.97|78.45|77.95|78.49|77.99|78.44|77.94|13
1735667080000|2024-12-31 17:44:40|78.48|77.98|78.45|77.95|78.48|77.98|78.44|77.94|8
1735667090000|2024-12-31 17:44:50|78.44|77.94|78.38|77.88|78.44|77.94|78.37|77.87|7
1735667100000|2024-12-31 17:45:00|78.37|77.87|78.43|77.93|78.44|77.94|78.35|77.85|18
1735667110000|2024-12-31 17:45:10|78.44|77.94|78.34|77.84|78.44|77.94|78.33|77.83|11
1735667120000|2024-12-31 17:45:20|78.33|77.83|78.26|77.76|78.33|77.83|78.24|77.74|12
1735667130000|2024-12-31 17:45:30|78.28|77.78|78.35|77.85|78.36|77.86|78.28|77.78|11
1735667140000|2024-12-31 17:45:40|78.34|77.84|78.28|77.78|78.34|77.84|78.28|77.78|8
1735667150000|2024-12-31 17:45:50|78.27|77.77|78.28|77.78|78.3|77.8|78.27|77.77|6
1735667160000|2024-12-31 17:46:00|78.27|77.77|78.18|77.68|78.28|77.78|78.17|77.67|16
1735667170000|2024-12-31 17:46:10|78.19|77.69|78.3|77.8|78.3|77.8|78.19|77.69|17
1735667180000|2024-12-31 17:46:20|78.29|77.79|78.25|77.75|78.32|77.82|78.23|77.73|14
1735667190000|2024-12-31 17:46:30|78.24|77.74|78.29|77.79|78.32|77.82|78.24|77.74|12
1735667200000|2024-12-31 17:46:40|78.3|77.8|78.2|77.7|78.3|77.8|78.18|77.68|13
1735667210000|2024-12-31 17:46:50|78.19|77.69|78.14|77.64|78.19|77.69|78.14|77.64|8
1735667220000|2024-12-31 17:47:00|78.13|77.63|78.1|77.6|78.13|77.63|78.06|77.56|10
1735667230000|2024-12-31 17:47:10|78.11|77.61|78.17|77.67|78.18|77.68|78.1|77.6|12
1735667240000|2024-12-31 17:47:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|12
1735667250000|2024-12-31 17:47:30|78.14|77.64|78.19|77.69|78.19|77.69|78.14|77.64|13
1735667260000|2024-12-31 17:47:40|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|17
1735667270000|2024-12-31 17:47:50|78.3|77.8|78.17|77.67|78.3|77.8|78.16|77.66|15
1735667280000|2024-12-31 17:48:00|78.19|77.69|78.17|77.67|78.21|77.71|78.17|77.67|13
1735667290000|2024-12-31 17:48:10|78.19|77.69|78.09|77.59|78.19|77.69|78.08|77.58|14
1735667300000|2024-12-31 17:48:20|78.1|77.6|78.2|77.7|78.2|77.7|78.1|77.6|10
1735667310000|2024-12-31 17:48:30|78.21|77.71|78.11|77.61|78.21|77.71|78.1|77.6|10
1735667320000|2024-12-31 17:48:40|78.1|77.6|78.1|77.6|78.12|77.62|78.1|77.6|9
1735667330000|2024-12-31 17:48:50|78.11|77.61|78.1|77.6|78.14|77.64|78.1|77.6|12
1735667340000|2024-12-31 17:49:00|78.09|77.59|77.94|77.44|78.09|77.59|77.93|77.43|15
1735667350000|2024-12-31 17:49:10|77.98|77.48|77.96|77.46|77.99|77.49|77.95|77.45|6
1735667360000|2024-12-31 17:49:20|77.94|77.44|78|77.5|78|77.5|77.94|77.44|6
1735667370000|2024-12-31 17:49:30|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1735667380000|2024-12-31 17:49:40|78.03|77.53|78.09|77.59|78.1|77.6|78.03|77.53|10
1735667390000|2024-12-31 17:49:50|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|8
1735667400000|2024-12-31 17:50:00|78.09|77.59|78.03|77.53|78.11|77.61|78.03|77.53|8
1735667410000|2024-12-31 17:50:10|78.04|77.54|78.1|77.6|78.12|77.62|78.04|77.54|9
1735667420000|2024-12-31 17:50:20|78.08|77.58|78.09|77.59|78.1|77.6|78.08|77.58|6
1735667430000|2024-12-31 17:50:30|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|8
1735667440000|2024-12-31 17:50:40|78.12|77.62|78.13|77.63|78.13|77.63|78.1|77.6|10
1735667450000|2024-12-31 17:50:50|78.14|77.64|78.19|77.69|78.2|77.7|78.14|77.64|8
1735667460000|2024-12-31 17:51:00|78.18|77.68|78.28|77.78|78.29|77.79|78.18|77.68|14
1735667470000|2024-12-31 17:51:10|78.29|77.79|78.35|77.85|78.35|77.85|78.29|77.79|11
1735667480000|2024-12-31 17:51:20|78.36|77.86|78.39|77.89|78.4|77.9|78.36|77.86|9
1735667490000|2024-12-31 17:51:30|78.4|77.9|78.26|77.76|78.41|77.91|78.26|77.76|16
1735667500000|2024-12-31 17:51:40|78.28|77.78|78.3|77.8|78.3|77.8|78.25|77.75|10
1735667510000|2024-12-31 17:51:50|78.29|77.79|78.27|77.77|78.29|77.79|78.25|77.75|8
1735667520000|2024-12-31 17:52:00|78.26|77.76|78.34|77.84|78.34|77.84|78.26|77.76|10
1735667530000|2024-12-31 17:52:10|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1735667540000|2024-12-31 17:52:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|5
1735667550000|2024-12-31 17:52:30|78.3|77.8|78.26|77.76|78.3|77.8|78.26|77.76|6
1735667560000|2024-12-31 17:52:40|78.27|77.77|78.35|77.85|78.35|77.85|78.27|77.77|8
1735667570000|2024-12-31 17:52:50|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735667580000|2024-12-31 17:53:00|78.33|77.83|78.4|77.9|78.4|77.9|78.33|77.83|7
1735667590000|2024-12-31 17:53:10|78.41|77.91|78.52|78.02|78.54|78.04|78.41|77.91|10
1735667600000|2024-12-31 17:53:20|78.51|78.01|78.5|78|78.52|78.02|78.5|78|6
1735667610000|2024-12-31 17:53:30|78.51|78.01|78.45|77.95|78.51|78.01|78.44|77.94|7
1735667620000|2024-12-31 17:53:40|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735667630000|2024-12-31 17:53:50|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|2
1735667640000|2024-12-31 17:54:00|78.47|77.97|78.48|77.98|78.48|77.98|78.45|77.95|7
1735603200000|2024-12-31 00:00:00|77.5|77|77.47|76.97|77.51|77.01|77.47|76.97|4
1735603210000|2024-12-31 00:00:10|77.46|76.96|77.5|77|77.5|77|77.46|76.96|7
1735603220000|2024-12-31 00:00:20|77.49|76.99|77.47|76.97|77.49|76.99|77.46|76.96|5
1735603230000|2024-12-31 00:00:30|77.46|76.96|77.43|76.93|77.46|76.96|77.43|76.93|6
1735603240000|2024-12-31 00:00:40|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|4
1735603250000|2024-12-31 00:00:50|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|5
1735603260000|2024-12-31 00:01:00|77.44|76.94|77.36|76.86|77.44|76.94|77.34|76.84|9
1735603270000|2024-12-31 00:01:10|77.35|76.85|77.31|76.81|77.36|76.86|77.31|76.81|10
1735603280000|2024-12-31 00:01:20|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|8
1735603290000|2024-12-31 00:01:30|77.24|76.74|77.19|76.69|77.24|76.74|77.19|76.69|4
1735603300000|2024-12-31 00:01:40|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735603310000|2024-12-31 00:01:50|77.2|76.7|77.17|76.67|77.21|76.71|77.15|76.65|11
1735603320000|2024-12-31 00:02:00|77.18|76.68|77.2|76.7|77.21|76.71|77.18|76.68|5
1735603330000|2024-12-31 00:02:10|77.19|76.69|77.17|76.67|77.19|76.69|77.17|76.67|2
1735603340000|2024-12-31 00:02:20|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735603350000|2024-12-31 00:02:30|77.2|76.7|77.22|76.72|77.23|76.73|77.2|76.7|6
1735603360000|2024-12-31 00:02:40|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735603370000|2024-12-31 00:02:50|77.26|76.76|77.29|76.79|77.29|76.79|77.26|76.76|5
1735603380000|2024-12-31 00:03:00|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|3
1735603390000|2024-12-31 00:03:10|77.28|76.78|77.27|76.77|77.31|76.81|77.27|76.77|10
1735603400000|2024-12-31 00:03:20|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735603410000|2024-12-31 00:03:30|77.25|76.75|77.21|76.71|77.25|76.75|77.19|76.69|5
1735603420000|2024-12-31 00:03:40|77.22|76.72|77.21|76.71|77.24|76.74|77.2|76.7|6
1735603430000|2024-12-31 00:03:50|77.2|76.7|77.15|76.65|77.2|76.7|77.14|76.64|12
1735603440000|2024-12-31 00:04:00|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735603450000|2024-12-31 00:04:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735603460000|2024-12-31 00:04:20|77.13|76.63|77.18|76.68|77.18|76.68|77.13|76.63|7
1735603470000|2024-12-31 00:04:30|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|6
1735603480000|2024-12-31 00:04:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|10
1735603490000|2024-12-31 00:04:50|77.12|76.62|77.12|76.62|77.13|76.63|77.12|76.62|5
1735603500000|2024-12-31 00:05:00|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735603510000|2024-12-31 00:05:10|77.15|76.65|77.16|76.66|77.19|76.69|77.15|76.65|9
1735603520000|2024-12-31 00:05:20|77.15|76.65|77.19|76.69|77.21|76.71|77.14|76.64|8
1735603530000|2024-12-31 00:05:30|77.17|76.67|77.16|76.66|77.18|76.68|77.16|76.66|4
1735603540000|2024-12-31 00:05:40|77.17|76.67|77.15|76.65|77.18|76.68|77.15|76.65|6
1735603550000|2024-12-31 00:05:50|77.14|76.64|77.18|76.68|77.19|76.69|77.14|76.64|4
1735603560000|2024-12-31 00:06:00|77.19|76.69|77.2|76.7|77.2|76.7|77.19|76.69|2
1735603570000|2024-12-31 00:06:10|77.19|76.69|77.2|76.7|77.24|76.74|77.19|76.69|8
1735603580000|2024-12-31 00:06:20|77.21|76.71|77.18|76.68|77.21|76.71|77.18|76.68|6
1735603590000|2024-12-31 00:06:30|77.17|76.67|77.14|76.64|77.18|76.68|77.13|76.63|11
1735603600000|2024-12-31 00:06:40|77.13|76.63|77.11|76.61|77.13|76.63|77.11|76.61|4
1735603610000|2024-12-31 00:06:50|77.13|76.63|77.13|76.63|77.13|76.63|77.12|76.62|3
1735603620000|2024-12-31 00:07:00|77.14|76.64|77.15|76.65|77.16|76.66|77.14|76.64|5
1735603630000|2024-12-31 00:07:10|77.14|76.64|77.14|76.64|77.19|76.69|77.14|76.64|13
1735603640000|2024-12-31 00:07:20|77.15|76.65|77.17|76.67|77.19|76.69|77.15|76.65|7
1735603650000|2024-12-31 00:07:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|6
1735603660000|2024-12-31 00:07:40|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735603670000|2024-12-31 00:07:50|77.14|76.64|77.14|76.64|77.14|76.64|77.14|76.64|1
1735603680000|2024-12-31 00:08:00|77.15|76.65|77.17|76.67|77.18|76.68|77.15|76.65|6
1735603690000|2024-12-31 00:08:10|77.16|76.66|77.17|76.67|77.18|76.68|77.16|76.66|3
1735603700000|2024-12-31 00:08:20|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|4
1735603710000|2024-12-31 00:08:30|77.16|76.66|77.14|76.64|77.17|76.67|77.14|76.64|4
1735603720000|2024-12-31 00:08:40|77.15|76.65|77.07|76.57|77.15|76.65|77.07|76.57|11
1735603730000|2024-12-31 00:08:50|77.06|76.56|76.97|76.47|77.06|76.56|76.97|76.47|12
1735603740000|2024-12-31 00:09:00|77|76.5|77.02|76.52|77.02|76.52|76.99|76.49|5
1735603750000|2024-12-31 00:09:10|77|76.5|76.99|76.49|77|76.5|76.98|76.48|5
1735603770000|2024-12-31 00:09:30|77|76.5|77|76.5|77|76.5|77|76.5|1
1735603780000|2024-12-31 00:09:40|77.02|76.52|77.08|76.58|77.08|76.58|77.01|76.51|9
1735603790000|2024-12-31 00:09:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735603800000|2024-12-31 00:10:00|77.07|76.57|77.04|76.54|77.07|76.57|77.04|76.54|2
1735603810000|2024-12-31 00:10:10|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|3
1735603820000|2024-12-31 00:10:20|77.08|76.58|77.08|76.58|77.08|76.58|77.08|76.58|1
1735603830000|2024-12-31 00:10:30|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735603840000|2024-12-31 00:10:40|77.1|76.6|77.08|76.58|77.1|76.6|77.08|76.58|3
1735603850000|2024-12-31 00:10:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735603860000|2024-12-31 00:11:00|77.08|76.58|77.01|76.51|77.08|76.58|77.01|76.51|6
1735603870000|2024-12-31 00:11:10|77.02|76.52|77.11|76.61|77.11|76.61|77.02|76.52|7
1735603890000|2024-12-31 00:11:30|77.1|76.6|77.11|76.61|77.11|76.61|77.1|76.6|2
1735603900000|2024-12-31 00:11:40|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735603910000|2024-12-31 00:11:50|77.08|76.58|77.08|76.58|77.1|76.6|77.07|76.57|8
1735603920000|2024-12-31 00:12:00|77.07|76.57|77.1|76.6|77.1|76.6|77.07|76.57|4
1735603930000|2024-12-31 00:12:10|77.09|76.59|77.1|76.6|77.1|76.6|77.07|76.57|8
1735603940000|2024-12-31 00:12:20|77.11|76.61|77.1|76.6|77.11|76.61|77.09|76.59|4
1735603950000|2024-12-31 00:12:30|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735603960000|2024-12-31 00:12:40|77.07|76.57|77.07|76.57|77.1|76.6|77.07|76.57|7
1735603970000|2024-12-31 00:12:50|77.06|76.56|77.05|76.55|77.07|76.57|77.04|76.54|10
1735603980000|2024-12-31 00:13:00|77.06|76.56|77.06|76.56|77.06|76.56|77.06|76.56|1
1735603990000|2024-12-31 00:13:10|77.05|76.55|77.06|76.56|77.08|76.58|77.05|76.55|6
1735604000000|2024-12-31 00:13:20|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|4
1735604010000|2024-12-31 00:13:30|77.07|76.57|77.05|76.55|77.07|76.57|77.05|76.55|4
1735604020000|2024-12-31 00:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|2
1735604040000|2024-12-31 00:14:00|77.08|76.58|77.12|76.62|77.12|76.62|77.08|76.58|4
1735604050000|2024-12-31 00:14:10|77.11|76.61|77.12|76.62|77.12|76.62|77.11|76.61|2
1735604060000|2024-12-31 00:14:20|77.15|76.65|77.15|76.65|77.16|76.66|77.15|76.65|3
1735604070000|2024-12-31 00:14:30|77.16|76.66|77.18|76.68|77.18|76.68|77.16|76.66|2
1735604080000|2024-12-31 00:14:40|77.19|76.69|77.21|76.71|77.22|76.72|77.19|76.69|5
1735604090000|2024-12-31 00:14:50|77.2|76.7|77.19|76.69|77.2|76.7|77.19|76.69|2
1735604100000|2024-12-31 00:15:00|77.18|76.68|77.13|76.63|77.18|76.68|77.13|76.63|7
1735604110000|2024-12-31 00:15:10|77.12|76.62|77.11|76.61|77.12|76.62|77.08|76.58|8
1735604120000|2024-12-31 00:15:20|77.1|76.6|77.15|76.65|77.15|76.65|77.08|76.58|12
1735604130000|2024-12-31 00:15:30|77.14|76.64|77.12|76.62|77.15|76.65|77.12|76.62|7
1735604140000|2024-12-31 00:15:40|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|8
1735604150000|2024-12-31 00:15:50|77.08|76.58|77.08|76.58|77.09|76.59|77.08|76.58|3
1735604160000|2024-12-31 00:16:00|77.06|76.56|77.08|76.58|77.08|76.58|77.06|76.56|2
1735604170000|2024-12-31 00:16:10|77.09|76.59|77.09|76.59|77.1|76.6|77.09|76.59|7
1735604180000|2024-12-31 00:16:20|77.1|76.6|77.1|76.6|77.1|76.6|77.08|76.58|5
1735604190000|2024-12-31 00:16:30|77.09|76.59|77.06|76.56|77.09|76.59|77.06|76.56|4
1735604200000|2024-12-31 00:16:40|77.07|76.57|77.03|76.53|77.07|76.57|77.03|76.53|3
1735604210000|2024-12-31 00:16:50|77.05|76.55|77.05|76.55|77.05|76.55|77.03|76.53|6
1735604220000|2024-12-31 00:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735604230000|2024-12-31 00:17:10|77.07|76.57|77.06|76.56|77.07|76.57|77.06|76.56|2
1735604240000|2024-12-31 00:17:20|77.05|76.55|77.03|76.53|77.07|76.57|77.03|76.53|6
1735604250000|2024-12-31 00:17:30|77.02|76.52|76.96|76.46|77.03|76.53|76.96|76.46|9
1735604260000|2024-12-31 00:17:40|76.95|76.45|76.95|76.45|76.95|76.45|76.95|76.45|1
1735604280000|2024-12-31 00:18:00|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|2
1735604290000|2024-12-31 00:18:10|76.96|76.46|76.98|76.48|77.01|76.51|76.95|76.45|6
1735604300000|2024-12-31 00:18:20|76.99|76.49|76.98|76.48|76.99|76.49|76.98|76.48|2
1735604320000|2024-12-31 00:18:40|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735604330000|2024-12-31 00:18:50|76.95|76.45|76.96|76.46|76.96|76.46|76.94|76.44|4
1735604340000|2024-12-31 00:19:00|76.95|76.45|76.89|76.39|76.95|76.45|76.89|76.39|8
1735604350000|2024-12-31 00:19:10|76.9|76.4|76.9|76.4|76.9|76.4|76.9|76.4|1
1735604360000|2024-12-31 00:19:20|76.92|76.42|76.98|76.48|77|76.5|76.91|76.41|11
1735604390000|2024-12-31 00:19:50|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735604400000|2024-12-31 00:20:00|76.96|76.46|76.96|76.46|76.98|76.48|76.94|76.44|8
1735604410000|2024-12-31 00:20:10|76.95|76.45|76.96|76.46|76.96|76.46|76.95|76.45|4
1735604420000|2024-12-31 00:20:20|76.97|76.47|76.97|76.47|76.97|76.47|76.97|76.47|1
1735604430000|2024-12-31 00:20:30|76.98|76.48|76.99|76.49|76.99|76.49|76.96|76.46|6
1735604450000|2024-12-31 00:20:50|77|76.5|77|76.5|77|76.5|77|76.5|1
1735604460000|2024-12-31 00:21:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735604470000|2024-12-31 00:21:10|77.01|76.51|77.02|76.52|77.05|76.55|77.01|76.51|6
1735604480000|2024-12-31 00:21:20|77.01|76.51|77|76.5|77.02|76.52|77|76.5|6
1735604490000|2024-12-31 00:21:30|77.01|76.51|76.96|76.46|77.01|76.51|76.96|76.46|7
1735604500000|2024-12-31 00:21:40|76.97|76.47|76.95|76.45|76.97|76.47|76.94|76.44|6
1735604510000|2024-12-31 00:21:50|76.93|76.43|76.97|76.47|76.97|76.47|76.93|76.43|3
1735604520000|2024-12-31 00:22:00|76.98|76.48|76.96|76.46|76.98|76.48|76.96|76.46|3
1735604530000|2024-12-31 00:22:10|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735604540000|2024-12-31 00:22:20|77|76.5|76.97|76.47|77.01|76.51|76.97|76.47|8
1735604550000|2024-12-31 00:22:30|76.98|76.48|76.96|76.46|76.98|76.48|76.95|76.45|6
1735604560000|2024-12-31 00:22:40|76.95|76.45|76.92|76.42|76.95|76.45|76.92|76.42|8
1735604570000|2024-12-31 00:22:50|76.93|76.43|76.92|76.42|76.93|76.43|76.91|76.41|3
1735604580000|2024-12-31 00:23:00|76.91|76.41|76.88|76.38|76.91|76.41|76.87|76.37|12
1735604590000|2024-12-31 00:23:10|76.87|76.37|76.88|76.38|76.88|76.38|76.87|76.37|2
1735604610000|2024-12-31 00:23:30|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|4
1735604620000|2024-12-31 00:23:40|76.91|76.41|76.87|76.37|76.91|76.41|76.87|76.37|3
1735604630000|2024-12-31 00:23:50|76.88|76.38|76.88|76.38|76.88|76.38|76.87|76.37|3
1735604640000|2024-12-31 00:24:00|76.89|76.39|76.88|76.38|76.89|76.39|76.88|76.38|2
1735604650000|2024-12-31 00:24:10|76.89|76.39|76.9|76.4|76.9|76.4|76.89|76.39|2
1735604660000|2024-12-31 00:24:20|76.91|76.41|76.92|76.42|76.92|76.42|76.91|76.41|2
1735604670000|2024-12-31 00:24:30|76.91|76.41|76.88|76.38|76.91|76.41|76.88|76.38|5
1735604680000|2024-12-31 00:24:40|76.87|76.37|76.81|76.31|76.87|76.37|76.81|76.31|11
1735604690000|2024-12-31 00:24:50|76.82|76.32|76.79|76.29|76.83|76.33|76.79|76.29|7
1735604700000|2024-12-31 00:25:00|76.78|76.28|76.77|76.27|76.79|76.29|76.77|76.27|10
1735604710000|2024-12-31 00:25:10|76.78|76.28|76.78|76.28|76.8|76.3|76.78|76.28|7
1735604720000|2024-12-31 00:25:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735604740000|2024-12-31 00:25:40|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735604750000|2024-12-31 00:25:50|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|4
1735604760000|2024-12-31 00:26:00|76.81|76.31|76.81|76.31|76.81|76.31|76.8|76.3|3
1735604770000|2024-12-31 00:26:10|76.82|76.32|76.78|76.28|76.82|76.32|76.78|76.28|5
1735604780000|2024-12-31 00:26:20|76.79|76.29|76.79|76.29|76.79|76.29|76.79|76.29|1
1735604790000|2024-12-31 00:26:30|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|6
1735604800000|2024-12-31 00:26:40|76.75|76.25|76.73|76.23|76.75|76.25|76.73|76.23|5
1735604810000|2024-12-31 00:26:50|76.72|76.22|76.7|76.2|76.73|76.23|76.69|76.19|8
1735604820000|2024-12-31 00:27:00|76.71|76.21|76.69|76.19|76.71|76.21|76.68|76.18|9
1735604830000|2024-12-31 00:27:10|76.67|76.17|76.63|76.13|76.67|76.17|76.63|76.13|5
1735604840000|2024-12-31 00:27:20|76.62|76.12|76.61|76.11|76.63|76.13|76.61|76.11|4
1735604850000|2024-12-31 00:27:30|76.62|76.12|76.64|76.14|76.64|76.14|76.62|76.12|5
1735604860000|2024-12-31 00:27:40|76.63|76.13|76.67|76.17|76.67|76.17|76.63|76.13|4
1735604870000|2024-12-31 00:27:50|76.65|76.15|76.65|76.15|76.66|76.16|76.64|76.14|5
1735604890000|2024-12-31 00:28:10|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735604900000|2024-12-31 00:28:20|76.65|76.15|76.66|76.16|76.66|76.16|76.65|76.15|2
1735604930000|2024-12-31 00:28:50|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735604940000|2024-12-31 00:29:00|76.69|76.19|76.7|76.2|76.7|76.2|76.69|76.19|2
1735604950000|2024-12-31 00:29:10|76.69|76.19|76.69|76.19|76.69|76.19|76.69|76.19|1
1735604960000|2024-12-31 00:29:20|76.7|76.2|76.7|76.2|76.71|76.21|76.7|76.2|3
1735604970000|2024-12-31 00:29:30|76.71|76.21|76.71|76.21|76.72|76.22|76.71|76.21|3
1735604980000|2024-12-31 00:29:40|76.76|76.26|76.77|76.27|76.77|76.27|76.76|76.26|2
1735604990000|2024-12-31 00:29:50|76.76|76.26|76.76|76.26|76.76|76.26|76.75|76.25|5
1735605000000|2024-12-31 00:30:00|76.77|76.27|76.78|76.28|76.79|76.29|76.77|76.27|4
1735605010000|2024-12-31 00:30:10|76.8|76.3|76.79|76.29|76.83|76.33|76.79|76.29|8
1735605020000|2024-12-31 00:30:20|76.78|76.28|76.78|76.28|76.79|76.29|76.78|76.28|7
1735605030000|2024-12-31 00:30:30|76.77|76.27|76.74|76.24|76.77|76.27|76.73|76.23|7
1735605040000|2024-12-31 00:30:40|76.75|76.25|76.78|76.28|76.78|76.28|76.75|76.25|3
1735605050000|2024-12-31 00:30:50|76.77|76.27|76.73|76.23|76.77|76.27|76.73|76.23|3
1735605060000|2024-12-31 00:31:00|76.71|76.21|76.7|76.2|76.71|76.21|76.69|76.19|3
1735605070000|2024-12-31 00:31:10|76.71|76.21|76.67|76.17|76.73|76.23|76.67|76.17|10
1735605080000|2024-12-31 00:31:20|76.68|76.18|76.58|76.08|76.68|76.18|76.57|76.07|15
1735605090000|2024-12-31 00:31:30|76.59|76.09|76.57|76.07|76.61|76.11|76.57|76.07|10
1735605100000|2024-12-31 00:31:40|76.56|76.06|76.58|76.08|76.59|76.09|76.56|76.06|5
1735605110000|2024-12-31 00:31:50|76.57|76.07|76.57|76.07|76.58|76.08|76.57|76.07|3
1735605120000|2024-12-31 00:32:00|76.58|76.08|76.54|76.04|76.58|76.08|76.54|76.04|5
1735605130000|2024-12-31 00:32:10|76.53|76.03|76.47|75.97|76.53|76.03|76.47|75.97|10
1735605140000|2024-12-31 00:32:20|76.49|75.99|76.51|76.01|76.53|76.03|76.48|75.98|6
1735605150000|2024-12-31 00:32:30|76.52|76.02|76.5|76|76.52|76.02|76.49|75.99|9
1735605160000|2024-12-31 00:32:40|76.49|75.99|76.47|75.97|76.5|76|76.47|75.97|7
1735605170000|2024-12-31 00:32:50|76.45|75.95|76.47|75.97|76.47|75.97|76.45|75.95|2
1735605180000|2024-12-31 00:33:00|76.45|75.95|76.42|75.92|76.45|75.95|76.42|75.92|4
1735605190000|2024-12-31 00:33:10|76.43|75.93|76.41|75.91|76.43|75.93|76.4|75.9|8
1735605200000|2024-12-31 00:33:20|76.4|75.9|76.39|75.89|76.42|75.92|76.39|75.89|11
1735605210000|2024-12-31 00:33:30|76.4|75.9|76.42|75.92|76.42|75.92|76.38|75.88|7
1735605220000|2024-12-31 00:33:40|76.43|75.93|76.47|75.97|76.49|75.99|76.43|75.93|6
1735605230000|2024-12-31 00:33:50|76.48|75.98|76.49|75.99|76.5|76|76.47|75.97|8
1735605240000|2024-12-31 00:34:00|76.48|75.98|76.48|75.98|76.49|75.99|76.48|75.98|3
1735605250000|2024-12-31 00:34:10|76.49|75.99|76.48|75.98|76.49|75.99|76.48|75.98|2
1735605290000|2024-12-31 00:34:50|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735605300000|2024-12-31 00:35:00|76.47|75.97|76.48|75.98|76.49|75.99|76.47|75.97|4
1735605310000|2024-12-31 00:35:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|5
1735605320000|2024-12-31 00:35:20|76.48|75.98|76.48|75.98|76.48|75.98|76.47|75.97|5
1735605330000|2024-12-31 00:35:30|76.47|75.97|76.49|75.99|76.49|75.99|76.47|75.97|3
1735605340000|2024-12-31 00:35:40|76.48|75.98|76.45|75.95|76.48|75.98|76.45|75.95|3
1735605350000|2024-12-31 00:35:50|76.47|75.97|76.48|75.98|76.48|75.98|76.47|75.97|2
1735605360000|2024-12-31 00:36:00|76.49|75.99|76.51|76.01|76.52|76.02|76.49|75.99|4
1735605370000|2024-12-31 00:36:10|76.52|76.02|76.49|75.99|76.52|76.02|76.49|75.99|4
1735605380000|2024-12-31 00:36:20|76.48|75.98|76.47|75.97|76.49|75.99|76.47|75.97|6
1735605390000|2024-12-31 00:36:30|76.46|75.96|76.42|75.92|76.46|75.96|76.41|75.91|5
1735605400000|2024-12-31 00:36:40|76.43|75.93|76.48|75.98|76.48|75.98|76.43|75.93|4
1735605420000|2024-12-31 00:37:00|76.49|75.99|76.58|76.08|76.58|76.08|76.49|75.99|7
1735605430000|2024-12-31 00:37:10|76.59|76.09|76.58|76.08|76.62|76.12|76.58|76.08|13
1735605440000|2024-12-31 00:37:20|76.6|76.1|76.63|76.13|76.63|76.13|76.6|76.1|4
1735605450000|2024-12-31 00:37:30|76.66|76.16|76.64|76.14|76.66|76.16|76.64|76.14|5
1735605460000|2024-12-31 00:37:40|76.63|76.13|76.61|76.11|76.63|76.13|76.61|76.11|2
1735605470000|2024-12-31 00:37:50|76.62|76.12|76.58|76.08|76.62|76.12|76.58|76.08|7
1735605480000|2024-12-31 00:38:00|76.57|76.07|76.54|76.04|76.58|76.08|76.54|76.04|6
1735605490000|2024-12-31 00:38:10|76.55|76.05|76.52|76.02|76.56|76.06|76.52|76.02|8
1735605500000|2024-12-31 00:38:20|76.53|76.03|76.56|76.06|76.56|76.06|76.52|76.02|5
1735605510000|2024-12-31 00:38:30|76.57|76.07|76.57|76.07|76.57|76.07|76.57|76.07|1
1735605520000|2024-12-31 00:38:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735605530000|2024-12-31 00:38:50|76.59|76.09|76.59|76.09|76.6|76.1|76.59|76.09|3
1735605540000|2024-12-31 00:39:00|76.58|76.08|76.59|76.09|76.59|76.09|76.57|76.07|4
1735605550000|2024-12-31 00:39:10|76.58|76.08|76.59|76.09|76.59|76.09|76.58|76.08|2
1735605560000|2024-12-31 00:39:20|76.6|76.1|76.6|76.1|76.6|76.1|76.6|76.1|1
1735605580000|2024-12-31 00:39:40|76.59|76.09|76.6|76.1|76.6|76.1|76.59|76.09|2
1735605600000|2024-12-31 00:40:00|76.61|76.11|76.62|76.12|76.62|76.12|76.61|76.11|2
1735605610000|2024-12-31 00:40:10|76.65|76.15|76.67|76.17|76.68|76.18|76.65|76.15|6
1735605620000|2024-12-31 00:40:20|76.68|76.18|76.69|76.19|76.69|76.19|76.66|76.16|8
1735605630000|2024-12-31 00:40:30|76.7|76.2|76.62|76.12|76.7|76.2|76.61|76.11|8
1735605640000|2024-12-31 00:40:40|76.63|76.13|76.62|76.12|76.63|76.13|76.61|76.11|4
1735605650000|2024-12-31 00:40:50|76.63|76.13|76.62|76.12|76.63|76.13|76.62|76.12|2
1735605660000|2024-12-31 00:41:00|76.63|76.13|76.65|76.15|76.65|76.15|76.63|76.13|5
1735605670000|2024-12-31 00:41:10|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735605680000|2024-12-31 00:41:20|76.67|76.17|76.71|76.21|76.71|76.21|76.66|76.16|7
1735605690000|2024-12-31 00:41:30|76.73|76.23|76.75|76.25|76.75|76.25|76.73|76.23|2
1735605710000|2024-12-31 00:41:50|76.76|76.26|76.76|76.26|76.76|76.26|76.76|76.26|1
1735605730000|2024-12-31 00:42:10|76.75|76.25|76.71|76.21|76.75|76.25|76.71|76.21|4
1735605740000|2024-12-31 00:42:20|76.72|76.22|76.75|76.25|76.75|76.25|76.72|76.22|4
1735605750000|2024-12-31 00:42:30|76.76|76.26|76.75|76.25|76.76|76.26|76.74|76.24|4
1735605760000|2024-12-31 00:42:40|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735605770000|2024-12-31 00:42:50|76.77|76.27|76.78|76.28|76.78|76.28|76.77|76.27|2
1735605780000|2024-12-31 00:43:00|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605790000|2024-12-31 00:43:10|76.81|76.31|76.82|76.32|76.82|76.32|76.81|76.31|2
1735605800000|2024-12-31 00:43:20|76.83|76.33|76.82|76.32|76.83|76.33|76.81|76.31|4
1735605810000|2024-12-31 00:43:30|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735605830000|2024-12-31 00:43:50|76.84|76.34|76.82|76.32|76.84|76.34|76.82|76.32|3
1735605850000|2024-12-31 00:44:10|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605860000|2024-12-31 00:44:20|76.82|76.32|76.8|76.3|76.82|76.32|76.76|76.26|9
1735605870000|2024-12-31 00:44:30|76.79|76.29|76.76|76.26|76.79|76.29|76.76|76.26|4
1735605880000|2024-12-31 00:44:40|76.77|76.27|76.79|76.29|76.79|76.29|76.77|76.27|2
1735605890000|2024-12-31 00:44:50|76.8|76.3|76.8|76.3|76.8|76.3|76.8|76.3|1
1735605900000|2024-12-31 00:45:00|76.81|76.31|76.79|76.29|76.83|76.33|76.79|76.29|6
1735605910000|2024-12-31 00:45:10|76.8|76.3|76.84|76.34|76.84|76.34|76.8|76.3|7
1735605920000|2024-12-31 00:45:20|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|4
1735605930000|2024-12-31 00:45:30|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|4
1735605940000|2024-12-31 00:45:40|76.88|76.38|76.87|76.37|76.89|76.39|76.87|76.37|6
1735605950000|2024-12-31 00:45:50|76.88|76.38|76.91|76.41|76.92|76.42|76.88|76.38|8
1735605960000|2024-12-31 00:46:00|76.92|76.42|76.94|76.44|76.94|76.44|76.92|76.42|3
1735605970000|2024-12-31 00:46:10|76.95|76.45|77.04|76.54|77.04|76.54|76.95|76.45|10
1735605980000|2024-12-31 00:46:20|77.03|76.53|77.03|76.53|77.04|76.54|77.03|76.53|5
1735605990000|2024-12-31 00:46:30|77.02|76.52|76.97|76.47|77.02|76.52|76.96|76.46|11
1735606000000|2024-12-31 00:46:40|76.96|76.46|76.95|76.45|76.96|76.46|76.94|76.44|3
1735606010000|2024-12-31 00:46:50|76.94|76.44|76.95|76.45|76.95|76.45|76.94|76.44|4
1735606020000|2024-12-31 00:47:00|76.98|76.48|76.99|76.49|76.99|76.49|76.98|76.48|2
1735606030000|2024-12-31 00:47:10|76.97|76.47|76.96|76.46|76.97|76.47|76.96|76.46|2
1735606040000|2024-12-31 00:47:20|76.95|76.45|76.98|76.48|76.99|76.49|76.95|76.45|7
1735606050000|2024-12-31 00:47:30|76.99|76.49|76.99|76.49|77|76.5|76.99|76.49|3
1735606060000|2024-12-31 00:47:40|76.98|76.48|76.98|76.48|76.99|76.49|76.97|76.47|7
1735606070000|2024-12-31 00:47:50|76.97|76.47|76.95|76.45|76.98|76.48|76.95|76.45|4
1735606080000|2024-12-31 00:48:00|76.94|76.44|76.92|76.42|76.96|76.46|76.92|76.42|6
1735606090000|2024-12-31 00:48:10|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735606100000|2024-12-31 00:48:20|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735606110000|2024-12-31 00:48:30|76.87|76.37|76.86|76.36|76.87|76.37|76.86|76.36|2
1735606120000|2024-12-31 00:48:40|76.87|76.37|76.89|76.39|76.89|76.39|76.87|76.37|3
1735606130000|2024-12-31 00:48:50|76.88|76.38|76.9|76.4|76.9|76.4|76.87|76.37|4
1735606150000|2024-12-31 00:49:10|76.91|76.41|76.89|76.39|76.91|76.41|76.89|76.39|3
1735606170000|2024-12-31 00:49:30|76.88|76.38|76.87|76.37|76.88|76.38|76.87|76.37|2
1735606180000|2024-12-31 00:49:40|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735606190000|2024-12-31 00:49:50|76.87|76.37|76.87|76.37|76.87|76.37|76.87|76.37|1
1735606200000|2024-12-31 00:50:00|76.86|76.36|76.86|76.36|76.86|76.36|76.86|76.36|1
1735606210000|2024-12-31 00:50:10|76.78|76.28|76.82|76.32|76.83|76.33|76.76|76.26|10
1735606220000|2024-12-31 00:50:20|76.83|76.33|76.85|76.35|76.85|76.35|76.82|76.32|7
1735606230000|2024-12-31 00:50:30|76.86|76.36|76.82|76.32|76.86|76.36|76.81|76.31|9
1735606240000|2024-12-31 00:50:40|76.81|76.31|76.79|76.29|76.81|76.31|76.79|76.29|3
1735606250000|2024-12-31 00:50:50|76.8|76.3|76.77|76.27|76.8|76.3|76.77|76.27|4
1735606260000|2024-12-31 00:51:00|76.76|76.26|76.74|76.24|76.76|76.26|76.73|76.23|7
1735606270000|2024-12-31 00:51:10|76.73|76.23|76.68|76.18|76.74|76.24|76.67|76.17|7
1735606350000|2024-12-31 00:52:30|76.67|76.17|76.68|76.18|76.68|76.18|76.67|76.17|4
1735606360000|2024-12-31 00:52:40|76.69|76.19|76.7|76.2|76.71|76.21|76.69|76.19|3
1735606370000|2024-12-31 00:52:50|76.69|76.19|76.68|76.18|76.69|76.19|76.68|76.18|2
1735606400000|2024-12-31 00:53:20|76.67|76.17|76.67|76.17|76.67|76.17|76.67|76.17|1
1735606410000|2024-12-31 00:53:30|76.66|76.16|76.66|76.16|76.66|76.16|76.66|76.16|1
1735606420000|2024-12-31 00:53:40|76.64|76.14|76.64|76.14|76.64|76.14|76.64|76.14|1
1735606430000|2024-12-31 00:53:50|76.62|76.12|76.57|76.07|76.64|76.14|76.55|76.05|13
1735606440000|2024-12-31 00:54:00|76.56|76.06|76.51|76.01|76.56|76.06|76.51|76.01|6
1735606450000|2024-12-31 00:54:10|76.5|76|76.4|75.9|76.5|76|76.4|75.9|8
1735606460000|2024-12-31 00:54:20|76.39|75.89|76.39|75.89|76.39|75.89|76.38|75.88|3
1735606470000|2024-12-31 00:54:30|76.4|75.9|76.44|75.94|76.44|75.94|76.4|75.9|2
1735606480000|2024-12-31 00:54:40|76.43|75.93|76.41|75.91|76.44|75.94|76.4|75.9|9
1735606490000|2024-12-31 00:54:50|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735606500000|2024-12-31 00:55:00|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|3
1735606510000|2024-12-31 00:55:10|76.36|75.86|76.22|75.72|76.36|75.86|76.22|75.72|12
1735606520000|2024-12-31 00:55:20|76.33|75.83|76.38|75.88|76.39|75.89|76.33|75.83|10
1735606530000|2024-12-31 00:55:30|76.36|75.86|76.35|75.85|76.37|75.87|76.35|75.85|6
1735606540000|2024-12-31 00:55:40|76.36|75.86|76.38|75.88|76.38|75.88|76.36|75.86|3
1735606550000|2024-12-31 00:55:50|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735606560000|2024-12-31 00:56:00|76.45|75.95|76.45|75.95|76.45|75.95|76.44|75.94|3
1735606570000|2024-12-31 00:56:10|76.47|75.97|76.38|75.88|76.47|75.97|76.38|75.88|6
1735606580000|2024-12-31 00:56:20|76.4|75.9|76.4|75.9|76.4|75.9|76.39|75.89|5
1735606590000|2024-12-31 00:56:30|76.39|75.89|76.36|75.86|76.4|75.9|76.36|75.86|9
1735606600000|2024-12-31 00:56:40|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|9
1735606610000|2024-12-31 00:56:50|76.32|75.82|76.32|75.82|76.32|75.82|76.27|75.77|13
1735606620000|2024-12-31 00:57:00|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735606630000|2024-12-31 00:57:10|76.32|75.82|76.28|75.78|76.32|75.82|76.28|75.78|6
1735606640000|2024-12-31 00:57:20|76.27|75.77|76.32|75.82|76.33|75.83|76.27|75.77|9
1735606650000|2024-12-31 00:57:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735606670000|2024-12-31 00:57:50|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|3
1735606680000|2024-12-31 00:58:00|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735606690000|2024-12-31 00:58:10|76.33|75.83|76.27|75.77|76.33|75.83|76.27|75.77|8
1735606700000|2024-12-31 00:58:20|76.28|75.78|76.27|75.77|76.3|75.8|76.27|75.77|6
1735606710000|2024-12-31 00:58:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735606720000|2024-12-31 00:58:40|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|2
1735606730000|2024-12-31 00:58:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735606740000|2024-12-31 00:59:00|76.29|75.79|76.27|75.77|76.31|75.81|76.27|75.77|6
1735606750000|2024-12-31 00:59:10|76.28|75.78|76.35|75.85|76.35|75.85|76.28|75.78|8
1735606760000|2024-12-31 00:59:20|76.36|75.86|76.35|75.85|76.36|75.86|76.35|75.85|2
1735606770000|2024-12-31 00:59:30|76.36|75.86|76.36|75.86|76.36|75.86|76.35|75.85|3
1735606790000|2024-12-31 00:59:50|76.37|75.87|76.36|75.86|76.37|75.87|76.36|75.86|2
1735606800000|2024-12-31 01:00:00|76.37|75.87|76.36|75.86|76.4|75.9|76.36|75.86|6
1735606810000|2024-12-31 01:00:10|76.35|75.85|76.37|75.87|76.38|75.88|76.34|75.84|9
1735606820000|2024-12-31 01:00:20|76.38|75.88|76.42|75.92|76.42|75.92|76.35|75.85|10
1735606830000|2024-12-31 01:00:30|76.41|75.91|76.42|75.92|76.42|75.92|76.37|75.87|13
1735606840000|2024-12-31 01:00:40|76.43|75.93|76.46|75.96|76.47|75.97|76.43|75.93|9
1735606850000|2024-12-31 01:00:50|76.47|75.97|76.53|76.03|76.53|76.03|76.47|75.97|8
1735606860000|2024-12-31 01:01:00|76.54|76.04|76.54|76.04|76.56|76.06|76.54|76.04|9
1735606870000|2024-12-31 01:01:10|76.52|76.02|76.51|76.01|76.55|76.05|76.51|76.01|7
1735606880000|2024-12-31 01:01:20|76.5|76|76.47|75.97|76.51|76.01|76.46|75.96|7
1735606890000|2024-12-31 01:01:30|76.48|75.98|76.49|75.99|76.49|75.99|76.45|75.95|8
1735606900000|2024-12-31 01:01:40|76.5|76|76.51|76.01|76.53|76.03|76.5|76|5
1735606910000|2024-12-31 01:01:50|76.5|76|76.46|75.96|76.5|76|76.46|75.96|4
1735606920000|2024-12-31 01:02:00|76.45|75.95|76.49|75.99|76.51|76.01|76.45|75.95|7
1735606930000|2024-12-31 01:02:10|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735606940000|2024-12-31 01:02:20|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|4
1735606950000|2024-12-31 01:02:30|76.47|75.97|76.45|75.95|76.47|75.97|76.45|75.95|3
1735606960000|2024-12-31 01:02:40|76.44|75.94|76.45|75.95|76.46|75.96|76.44|75.94|4
1735606970000|2024-12-31 01:02:50|76.46|75.96|76.45|75.95|76.5|76|76.45|75.95|7
1735606980000|2024-12-31 01:03:00|76.44|75.94|76.43|75.93|76.45|75.95|76.42|75.92|6
1735606990000|2024-12-31 01:03:10|76.42|75.92|76.44|75.94|76.44|75.94|76.42|75.92|5
1735607010000|2024-12-31 01:03:30|76.45|75.95|76.49|75.99|76.5|76|76.45|75.95|4
1735607020000|2024-12-31 01:03:40|76.5|76|76.46|75.96|76.5|76|76.46|75.96|5
1735607030000|2024-12-31 01:03:50|76.45|75.95|76.41|75.91|76.45|75.95|76.41|75.91|8
1735607040000|2024-12-31 01:04:00|76.43|75.93|76.45|75.95|76.46|75.96|76.43|75.93|6
1735607050000|2024-12-31 01:04:10|76.44|75.94|76.43|75.93|76.44|75.94|76.43|75.93|2
1735607060000|2024-12-31 01:04:20|76.42|75.92|76.33|75.83|76.43|75.93|76.33|75.83|14
1735607070000|2024-12-31 01:04:30|76.32|75.82|76.26|75.76|76.32|75.82|76.24|75.74|17
1735607080000|2024-12-31 01:04:40|76.27|75.77|76.35|75.85|76.35|75.85|76.27|75.77|14
1735607090000|2024-12-31 01:04:50|76.36|75.86|76.39|75.89|76.39|75.89|76.36|75.86|6
1735607100000|2024-12-31 01:05:00|76.38|75.88|76.29|75.79|76.38|75.88|76.29|75.79|8
1735607110000|2024-12-31 01:05:10|76.3|75.8|76.29|75.79|76.3|75.8|76.27|75.77|8
1735607120000|2024-12-31 01:05:20|76.28|75.78|76.31|75.81|76.31|75.81|76.26|75.76|7
1735607130000|2024-12-31 01:05:30|76.3|75.8|76.3|75.8|76.3|75.8|76.25|75.75|13
1735607140000|2024-12-31 01:05:40|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735607150000|2024-12-31 01:05:50|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|5
1735607160000|2024-12-31 01:06:00|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735607170000|2024-12-31 01:06:10|76.22|75.72|76.2|75.7|76.22|75.72|76.19|75.69|8
1735607180000|2024-12-31 01:06:20|76.21|75.71|76.2|75.7|76.21|75.71|76.19|75.69|6
1735607190000|2024-12-31 01:06:30|76.19|75.69|76.2|75.7|76.21|75.71|76.19|75.69|6
1735607200000|2024-12-31 01:06:40|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735607220000|2024-12-31 01:07:00|76.21|75.71|76.21|75.71|76.21|75.71|76.2|75.7|5
1735607230000|2024-12-31 01:07:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735607240000|2024-12-31 01:07:20|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735607260000|2024-12-31 01:07:40|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|6
1735607270000|2024-12-31 01:07:50|76.2|75.7|76.22|75.72|76.22|75.72|76.2|75.7|2
1735607280000|2024-12-31 01:08:00|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735607290000|2024-12-31 01:08:10|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735607300000|2024-12-31 01:08:20|76.18|75.68|76.21|75.71|76.22|75.72|76.17|75.67|11
1735607310000|2024-12-31 01:08:30|76.22|75.72|76.27|75.77|76.28|75.78|76.22|75.72|8
1735607320000|2024-12-31 01:08:40|76.28|75.78|76.32|75.82|76.32|75.82|76.27|75.77|9
1735607330000|2024-12-31 01:08:50|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|4
1735607340000|2024-12-31 01:09:00|76.33|75.83|76.32|75.82|76.33|75.83|76.3|75.8|6
1735607350000|2024-12-31 01:09:10|76.31|75.81|76.29|75.79|76.31|75.81|76.29|75.79|3
1735607360000|2024-12-31 01:09:20|76.28|75.78|76.26|75.76|76.28|75.78|76.24|75.74|6
1735607370000|2024-12-31 01:09:30|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|6
1735607380000|2024-12-31 01:09:40|76.2|75.7|76.23|75.73|76.23|75.73|76.2|75.7|4
1735607390000|2024-12-31 01:09:50|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735607400000|2024-12-31 01:10:00|76.24|75.74|76.18|75.68|76.24|75.74|76.17|75.67|14
1735607410000|2024-12-31 01:10:10|76.19|75.69|76.18|75.68|76.21|75.71|76.18|75.68|8
1735607420000|2024-12-31 01:10:20|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735607430000|2024-12-31 01:10:30|76.2|75.7|76.21|75.71|76.22|75.72|76.2|75.7|4
1735607440000|2024-12-31 01:10:40|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735607450000|2024-12-31 01:10:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|4
1735607460000|2024-12-31 01:11:00|76.21|75.71|76.21|75.71|76.21|75.71|76.17|75.67|12
1735607470000|2024-12-31 01:11:10|76.22|75.72|76.23|75.73|76.24|75.74|76.21|75.71|6
1735607480000|2024-12-31 01:11:20|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735607490000|2024-12-31 01:11:30|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735607500000|2024-12-31 01:11:40|76.2|75.7|76.2|75.7|76.21|75.71|76.2|75.7|3
1735607510000|2024-12-31 01:11:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735607520000|2024-12-31 01:12:00|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735607530000|2024-12-31 01:12:10|76.19|75.69|76.17|75.67|76.2|75.7|76.17|75.67|10
1735607540000|2024-12-31 01:12:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735607550000|2024-12-31 01:12:30|76.18|75.68|76.18|75.68|76.18|75.68|76.18|75.68|1
1735607560000|2024-12-31 01:12:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735607570000|2024-12-31 01:12:50|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735607580000|2024-12-31 01:13:00|76.25|75.75|76.3|75.8|76.3|75.8|76.24|75.74|8
1735607590000|2024-12-31 01:13:10|76.26|75.76|76.29|75.79|76.29|75.79|76.25|75.75|6
1735607600000|2024-12-31 01:13:20|76.3|75.8|76.26|75.76|76.3|75.8|76.25|75.75|10
1735607610000|2024-12-31 01:13:30|76.27|75.77|76.28|75.78|76.29|75.79|76.26|75.76|10
1735607620000|2024-12-31 01:13:40|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735607630000|2024-12-31 01:13:50|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735607640000|2024-12-31 01:14:00|76.29|75.79|76.34|75.84|76.34|75.84|76.29|75.79|6
1735607650000|2024-12-31 01:14:10|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|7
1735607660000|2024-12-31 01:14:20|76.31|75.81|76.3|75.8|76.32|75.82|76.3|75.8|8
1735607670000|2024-12-31 01:14:30|76.27|75.77|76.28|75.78|76.28|75.78|76.26|75.76|5
1735607680000|2024-12-31 01:14:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735607690000|2024-12-31 01:14:50|76.3|75.8|76.3|75.8|76.32|75.82|76.3|75.8|7
1735607700000|2024-12-31 01:15:00|76.31|75.81|76.3|75.8|76.31|75.81|76.28|75.78|10
1735607710000|2024-12-31 01:15:10|76.29|75.79|76.24|75.74|76.3|75.8|76.24|75.74|6
1735607720000|2024-12-31 01:15:20|76.23|75.73|76.19|75.69|76.23|75.73|76.18|75.68|6
1735607730000|2024-12-31 01:15:30|76.21|75.71|76.2|75.7|76.22|75.72|76.2|75.7|4
1735607740000|2024-12-31 01:15:40|76.19|75.69|76.18|75.68|76.2|75.7|76.17|75.67|6
1735607750000|2024-12-31 01:15:50|76.17|75.67|76.17|75.67|76.18|75.68|76.16|75.66|4
1735607760000|2024-12-31 01:16:00|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|2
1735607770000|2024-12-31 01:16:10|76.18|75.68|76.22|75.72|76.22|75.72|76.18|75.68|5
1735607780000|2024-12-31 01:16:20|76.23|75.73|76.34|75.84|76.34|75.84|76.23|75.73|10
1735607790000|2024-12-31 01:16:30|76.33|75.83|76.35|75.85|76.35|75.85|76.33|75.83|5
1735607800000|2024-12-31 01:16:40|76.34|75.84|76.4|75.9|76.4|75.9|76.34|75.84|6
1735607810000|2024-12-31 01:16:50|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735607820000|2024-12-31 01:17:00|76.43|75.93|76.46|75.96|76.46|75.96|76.43|75.93|4
1735607830000|2024-12-31 01:17:10|76.45|75.95|76.45|75.95|76.46|75.96|76.42|75.92|9
1735607840000|2024-12-31 01:17:20|76.46|75.96|76.38|75.88|76.46|75.96|76.38|75.88|10
1735607850000|2024-12-31 01:17:30|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|7
1735607860000|2024-12-31 01:17:40|76.41|75.91|76.37|75.87|76.41|75.91|76.37|75.87|4
1735607870000|2024-12-31 01:17:50|76.38|75.88|76.41|75.91|76.42|75.92|76.38|75.88|7
1735607880000|2024-12-31 01:18:00|76.39|75.89|76.38|75.88|76.39|75.89|76.38|75.88|4
1735607890000|2024-12-31 01:18:10|76.4|75.9|76.41|75.91|76.41|75.91|76.39|75.89|4
1735607900000|2024-12-31 01:18:20|76.42|75.92|76.43|75.93|76.44|75.94|76.42|75.92|4
1735607910000|2024-12-31 01:18:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735607920000|2024-12-31 01:18:40|76.43|75.93|76.44|75.94|76.44|75.94|76.43|75.93|2
1735607930000|2024-12-31 01:18:50|76.45|75.95|76.44|75.94|76.46|75.96|76.44|75.94|6
1735607940000|2024-12-31 01:19:00|76.45|75.95|76.47|75.97|76.48|75.98|76.45|75.95|6
1735607950000|2024-12-31 01:19:10|76.45|75.95|76.46|75.96|76.46|75.96|76.45|75.95|4
1735607960000|2024-12-31 01:19:20|76.45|75.95|76.4|75.9|76.45|75.95|76.4|75.9|6
1735607970000|2024-12-31 01:19:30|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735607980000|2024-12-31 01:19:40|76.4|75.9|76.43|75.93|76.44|75.94|76.4|75.9|6
1735607990000|2024-12-31 01:19:50|76.44|75.94|76.46|75.96|76.46|75.96|76.42|75.92|9
1735608000000|2024-12-31 01:20:00|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|7
1735608010000|2024-12-31 01:20:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735608020000|2024-12-31 01:20:20|76.41|75.91|76.4|75.9|76.41|75.91|76.4|75.9|4
1735608030000|2024-12-31 01:20:30|76.39|75.89|76.41|75.91|76.41|75.91|76.39|75.89|3
1735608040000|2024-12-31 01:20:40|76.4|75.9|76.38|75.88|76.41|75.91|76.38|75.88|5
1735608050000|2024-12-31 01:20:50|76.4|75.9|76.47|75.97|76.47|75.97|76.4|75.9|8
1735608060000|2024-12-31 01:21:00|76.48|75.98|76.5|76|76.5|76|76.48|75.98|3
1735608070000|2024-12-31 01:21:10|76.49|75.99|76.47|75.97|76.49|75.99|76.47|75.97|4
1735608080000|2024-12-31 01:21:20|76.45|75.95|76.48|75.98|76.48|75.98|76.44|75.94|5
1735608090000|2024-12-31 01:21:30|76.47|75.97|76.5|76|76.5|76|76.47|75.97|4
1735608110000|2024-12-31 01:21:50|76.49|75.99|76.49|75.99|76.49|75.99|76.49|75.99|1
1735608120000|2024-12-31 01:22:00|76.48|75.98|76.49|75.99|76.49|75.99|76.47|75.97|4
1735608140000|2024-12-31 01:22:20|76.48|75.98|76.46|75.96|76.48|75.98|76.46|75.96|3
1735608150000|2024-12-31 01:22:30|76.47|75.97|76.49|75.99|76.5|76|76.47|75.97|4
1735608170000|2024-12-31 01:22:50|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735608180000|2024-12-31 01:23:00|76.48|75.98|76.42|75.92|76.48|75.98|76.42|75.92|8
1735608190000|2024-12-31 01:23:10|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735608200000|2024-12-31 01:23:20|76.4|75.9|76.39|75.89|76.41|75.91|76.39|75.89|4
1735608230000|2024-12-31 01:23:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|3
1735608240000|2024-12-31 01:24:00|76.41|75.91|76.35|75.85|76.41|75.91|76.35|75.85|7
1735608250000|2024-12-31 01:24:10|76.37|75.87|76.41|75.91|76.41|75.91|76.37|75.87|7
1735608260000|2024-12-31 01:24:20|76.4|75.9|76.42|75.92|76.44|75.94|76.39|75.89|8
1735608270000|2024-12-31 01:24:30|76.41|75.91|76.36|75.86|76.41|75.91|76.36|75.86|9
1735608280000|2024-12-31 01:24:40|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735608290000|2024-12-31 01:24:50|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735608300000|2024-12-31 01:25:00|76.34|75.84|76.27|75.77|76.34|75.84|76.27|75.77|7
1735608310000|2024-12-31 01:25:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735608320000|2024-12-31 01:25:20|76.25|75.75|76.28|75.78|76.3|75.8|76.24|75.74|11
1735608330000|2024-12-31 01:25:30|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|3
1735608340000|2024-12-31 01:25:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735608350000|2024-12-31 01:25:50|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735608360000|2024-12-31 01:26:00|76.3|75.8|76.28|75.78|76.3|75.8|76.28|75.78|3
1735608370000|2024-12-31 01:26:10|76.27|75.77|76.26|75.76|76.28|75.78|76.25|75.75|7
1735608380000|2024-12-31 01:26:20|76.27|75.77|76.27|75.77|76.27|75.77|76.27|75.77|1
1735608390000|2024-12-31 01:26:30|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735608400000|2024-12-31 01:26:40|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735608410000|2024-12-31 01:26:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|8
1735608430000|2024-12-31 01:27:10|76.24|75.74|76.24|75.74|76.25|75.75|76.22|75.72|8
1735608440000|2024-12-31 01:27:20|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|4
1735608450000|2024-12-31 01:27:30|76.21|75.71|76.2|75.7|76.21|75.71|76.18|75.68|4
1735608460000|2024-12-31 01:27:40|76.19|75.69|76.2|75.7|76.21|75.71|76.18|75.68|8
1735608470000|2024-12-31 01:27:50|76.19|75.69|76.19|75.69|76.19|75.69|76.18|75.68|3
1735608480000|2024-12-31 01:28:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735608520000|2024-12-31 01:28:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735608530000|2024-12-31 01:28:50|76.18|75.68|76.22|75.72|76.22|75.72|76.17|75.67|4
1735608540000|2024-12-31 01:29:00|76.21|75.71|76.21|75.71|76.21|75.71|76.18|75.68|6
1735608550000|2024-12-31 01:29:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|3
1735608560000|2024-12-31 01:29:20|76.19|75.69|76.21|75.71|76.21|75.71|76.19|75.69|3
1735608570000|2024-12-31 01:29:30|76.2|75.7|76.18|75.68|76.2|75.7|76.17|75.67|4
1735608580000|2024-12-31 01:29:40|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|2
1735608600000|2024-12-31 01:30:00|76.09|75.59|75.93|75.43|76.09|75.59|75.92|75.42|12
1735608610000|2024-12-31 01:30:10|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735608620000|2024-12-31 01:30:20|75.87|75.37|75.91|75.41|75.92|75.42|75.86|75.36|10
1735608630000|2024-12-31 01:30:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735608640000|2024-12-31 01:30:40|75.89|75.39|75.91|75.41|75.92|75.42|75.89|75.39|7
1735608650000|2024-12-31 01:30:50|75.9|75.4|75.91|75.41|75.93|75.43|75.9|75.4|6
1735608660000|2024-12-31 01:31:00|75.9|75.4|75.9|75.4|75.92|75.42|75.88|75.38|15
1735608670000|2024-12-31 01:31:10|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|9
1735608680000|2024-12-31 01:31:20|75.89|75.39|75.88|75.38|75.9|75.4|75.88|75.38|4
1735608690000|2024-12-31 01:31:30|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735608700000|2024-12-31 01:31:40|75.84|75.34|75.8|75.3|75.85|75.35|75.8|75.3|9
1735608710000|2024-12-31 01:31:50|75.81|75.31|75.82|75.32|75.83|75.33|75.81|75.31|3
1735608720000|2024-12-31 01:32:00|75.81|75.31|75.8|75.3|75.81|75.31|75.78|75.28|6
1735608730000|2024-12-31 01:32:10|75.78|75.28|75.72|75.22|75.78|75.28|75.72|75.22|9
1735608740000|2024-12-31 01:32:20|75.71|75.21|75.73|75.23|75.75|75.25|75.71|75.21|9
1735608750000|2024-12-31 01:32:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735608760000|2024-12-31 01:32:40|75.75|75.25|75.86|75.36|75.86|75.36|75.75|75.25|9
1735608770000|2024-12-31 01:32:50|75.87|75.37|75.92|75.42|75.92|75.42|75.87|75.37|7
1735608780000|2024-12-31 01:33:00|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|8
1735608790000|2024-12-31 01:33:10|75.88|75.38|75.88|75.38|75.9|75.4|75.86|75.36|8
1735608800000|2024-12-31 01:33:20|75.9|75.4|75.98|75.48|75.98|75.48|75.9|75.4|9
1735608810000|2024-12-31 01:33:30|75.97|75.47|76|75.5|76|75.5|75.96|75.46|8
1735608820000|2024-12-31 01:33:40|76.01|75.51|75.97|75.47|76.01|75.51|75.97|75.47|5
1735608830000|2024-12-31 01:33:50|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|7
1735608840000|2024-12-31 01:34:00|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|7
1735608850000|2024-12-31 01:34:10|75.98|75.48|76|75.5|76|75.5|75.98|75.48|6
1735608860000|2024-12-31 01:34:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|2
1735608870000|2024-12-31 01:34:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735608880000|2024-12-31 01:34:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735608890000|2024-12-31 01:34:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735608900000|2024-12-31 01:35:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735608910000|2024-12-31 01:35:10|76.01|75.51|76|75.5|76.01|75.51|75.97|75.47|7
1735608920000|2024-12-31 01:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.95|75.45|5
1735608930000|2024-12-31 01:35:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735608940000|2024-12-31 01:35:40|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735608960000|2024-12-31 01:36:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735608970000|2024-12-31 01:36:10|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|6
1735608980000|2024-12-31 01:36:20|76.1|75.6|76.13|75.63|76.13|75.63|76.1|75.6|8
1735608990000|2024-12-31 01:36:30|76.12|75.62|76.07|75.57|76.12|75.62|76.06|75.56|8
1735609000000|2024-12-31 01:36:40|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|6
1735609020000|2024-12-31 01:37:00|76.04|75.54|76.02|75.52|76.06|75.56|76.02|75.52|11
1735609030000|2024-12-31 01:37:10|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|4
1735609040000|2024-12-31 01:37:20|76.01|75.51|75.96|75.46|76.02|75.52|75.96|75.46|8
1735609050000|2024-12-31 01:37:30|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|6
1735609060000|2024-12-31 01:37:40|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|6
1735609070000|2024-12-31 01:37:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|3
1735609080000|2024-12-31 01:38:00|76.06|75.56|76.18|75.68|76.18|75.68|76.06|75.56|10
1735609090000|2024-12-31 01:38:10|76.17|75.67|76.12|75.62|76.18|75.68|76.12|75.62|12
1735609100000|2024-12-31 01:38:20|76.13|75.63|76.17|75.67|76.17|75.67|76.13|75.63|4
1735609110000|2024-12-31 01:38:30|76.18|75.68|76.15|75.65|76.18|75.68|76.12|75.62|13
1735609120000|2024-12-31 01:38:40|76.16|75.66|76.13|75.63|76.16|75.66|76.13|75.63|6
1735609130000|2024-12-31 01:38:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735609140000|2024-12-31 01:39:00|76.12|75.62|76.12|75.62|76.14|75.64|76.12|75.62|5
1735609150000|2024-12-31 01:39:10|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|7
1735609160000|2024-12-31 01:39:20|76.19|75.69|76.19|75.69|76.2|75.7|76.18|75.68|7
1735609170000|2024-12-31 01:39:30|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|2
1735609190000|2024-12-31 01:39:50|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735609200000|2024-12-31 01:40:00|76.17|75.67|76.13|75.63|76.17|75.67|76.13|75.63|6
1735609210000|2024-12-31 01:40:10|76.12|75.62|76.12|75.62|76.12|75.62|76.12|75.62|1
1735609220000|2024-12-31 01:40:20|76.13|75.63|76.13|75.63|76.14|75.64|76.13|75.63|3
1735609230000|2024-12-31 01:40:30|76.12|75.62|76.15|75.65|76.15|75.65|76.12|75.62|5
1735609240000|2024-12-31 01:40:40|76.14|75.64|76.17|75.67|76.18|75.68|76.14|75.64|4
1735609250000|2024-12-31 01:40:50|76.18|75.68|76.15|75.65|76.18|75.68|76.15|75.65|4
1735609260000|2024-12-31 01:41:00|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735609270000|2024-12-31 01:41:10|76.12|75.62|76.08|75.58|76.12|75.62|76.08|75.58|9
1735609280000|2024-12-31 01:41:20|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|11
1735609290000|2024-12-31 01:41:30|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735609300000|2024-12-31 01:41:40|76.12|75.62|76.12|75.62|76.15|75.65|76.12|75.62|5
1735609310000|2024-12-31 01:41:50|76.13|75.63|76.16|75.66|76.17|75.67|76.13|75.63|5
1735609320000|2024-12-31 01:42:00|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735609340000|2024-12-31 01:42:20|76.16|75.66|76.18|75.68|76.18|75.68|76.15|75.65|7
1735609350000|2024-12-31 01:42:30|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735609360000|2024-12-31 01:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.2|75.7|7
1735609380000|2024-12-31 01:43:00|76.22|75.72|76.23|75.73|76.24|75.74|76.22|75.72|3
1735609400000|2024-12-31 01:43:20|76.22|75.72|76.2|75.7|76.22|75.72|76.17|75.67|6
1735609410000|2024-12-31 01:43:30|76.21|75.71|76.23|75.73|76.23|75.73|76.21|75.71|3
1735609420000|2024-12-31 01:43:40|76.24|75.74|76.25|75.75|76.26|75.76|76.24|75.74|4
1735609430000|2024-12-31 01:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|2
1735609440000|2024-12-31 01:44:00|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|4
1735609450000|2024-12-31 01:44:10|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735609460000|2024-12-31 01:44:20|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735609470000|2024-12-31 01:44:30|76.25|75.75|76.27|75.77|76.27|75.77|76.24|75.74|5
1735609480000|2024-12-31 01:44:40|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|3
1735609500000|2024-12-31 01:45:00|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|4
1735609510000|2024-12-31 01:45:10|76.23|75.73|76.21|75.71|76.23|75.73|76.21|75.71|3
1735609520000|2024-12-31 01:45:20|76.22|75.72|76.25|75.75|76.27|75.77|76.22|75.72|10
1735609530000|2024-12-31 01:45:30|76.26|75.76|76.28|75.78|76.29|75.79|76.26|75.76|5
1735609540000|2024-12-31 01:45:40|76.29|75.79|76.31|75.81|76.31|75.81|76.29|75.79|3
1735609560000|2024-12-31 01:46:00|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735609570000|2024-12-31 01:46:10|76.28|75.78|76.34|75.84|76.34|75.84|76.28|75.78|8
1735609580000|2024-12-31 01:46:20|76.35|75.85|76.32|75.82|76.36|75.86|76.32|75.82|6
1735609590000|2024-12-31 01:46:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|5
1735609600000|2024-12-31 01:46:40|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|5
1735609620000|2024-12-31 01:47:00|76.25|75.75|76.27|75.77|76.27|75.77|76.23|75.73|6
1735609630000|2024-12-31 01:47:10|76.28|75.78|76.27|75.77|76.28|75.78|76.27|75.77|2
1735609640000|2024-12-31 01:47:20|76.26|75.76|76.22|75.72|76.26|75.76|76.22|75.72|3
1735609650000|2024-12-31 01:47:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735609690000|2024-12-31 01:48:10|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735609700000|2024-12-31 01:48:20|76.28|75.78|76.29|75.79|76.29|75.79|76.28|75.78|2
1735609710000|2024-12-31 01:48:30|76.3|75.8|76.33|75.83|76.33|75.83|76.3|75.8|4
1735609720000|2024-12-31 01:48:40|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735609730000|2024-12-31 01:48:50|76.38|75.88|76.41|75.91|76.41|75.91|76.38|75.88|4
1735609740000|2024-12-31 01:49:00|76.4|75.9|76.43|75.93|76.44|75.94|76.38|75.88|12
1735609750000|2024-12-31 01:49:10|76.44|75.94|76.4|75.9|76.44|75.94|76.4|75.9|5
1735609760000|2024-12-31 01:49:20|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|11
1735609770000|2024-12-31 01:49:30|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735609780000|2024-12-31 01:49:40|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735609790000|2024-12-31 01:49:50|76.36|75.86|76.37|75.87|76.37|75.87|76.36|75.86|2
1735609810000|2024-12-31 01:50:10|76.36|75.86|76.36|75.86|76.37|75.87|76.35|75.85|5
1735609820000|2024-12-31 01:50:20|76.37|75.87|76.42|75.92|76.42|75.92|76.37|75.87|4
1735609830000|2024-12-31 01:50:30|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735609880000|2024-12-31 01:51:20|76.44|75.94|76.45|75.95|76.45|75.95|76.43|75.93|4
1735609900000|2024-12-31 01:51:40|76.46|75.96|76.45|75.95|76.46|75.96|76.45|75.95|2
1735609910000|2024-12-31 01:51:50|76.46|75.96|76.46|75.96|76.47|75.97|76.46|75.96|3
1735609920000|2024-12-31 01:52:00|76.47|75.97|76.46|75.96|76.47|75.97|76.46|75.96|2
1735609930000|2024-12-31 01:52:10|76.47|75.97|76.47|75.97|76.47|75.97|76.47|75.97|1
1735609940000|2024-12-31 01:52:20|76.46|75.96|76.45|75.95|76.46|75.96|76.44|75.94|4
1735609950000|2024-12-31 01:52:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735609970000|2024-12-31 01:52:50|76.44|75.94|76.43|75.93|76.45|75.95|76.43|75.93|6
1735609980000|2024-12-31 01:53:00|76.42|75.92|76.43|75.93|76.43|75.93|76.42|75.92|2
1735610000000|2024-12-31 01:53:20|76.42|75.92|76.4|75.9|76.42|75.92|76.4|75.9|5
1735610010000|2024-12-31 01:53:30|76.42|75.92|76.4|75.9|76.44|75.94|76.4|75.9|5
1735610020000|2024-12-31 01:53:40|76.41|75.91|76.42|75.92|76.42|75.92|76.41|75.91|2
1735610030000|2024-12-31 01:53:50|76.41|75.91|76.41|75.91|76.41|75.91|76.41|75.91|1
1735610040000|2024-12-31 01:54:00|76.4|75.9|76.39|75.89|76.4|75.9|76.38|75.88|3
1735610050000|2024-12-31 01:54:10|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735610080000|2024-12-31 01:54:40|76.39|75.89|76.39|75.89|76.39|75.89|76.39|75.89|1
1735610090000|2024-12-31 01:54:50|76.4|75.9|76.4|75.9|76.4|75.9|76.4|75.9|1
1735610100000|2024-12-31 01:55:00|76.39|75.89|76.37|75.87|76.4|75.9|76.37|75.87|3
1735610110000|2024-12-31 01:55:10|76.35|75.85|76.33|75.83|76.36|75.86|76.33|75.83|7
1735610120000|2024-12-31 01:55:20|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735610130000|2024-12-31 01:55:30|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|3
1735610150000|2024-12-31 01:55:50|76.35|75.85|76.34|75.84|76.35|75.85|76.33|75.83|4
1735610160000|2024-12-31 01:56:00|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735610170000|2024-12-31 01:56:10|76.34|75.84|76.34|75.84|76.34|75.84|76.32|75.82|3
1735610180000|2024-12-31 01:56:20|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735610190000|2024-12-31 01:56:30|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|2
1735610200000|2024-12-31 01:56:40|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735610210000|2024-12-31 01:56:50|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735610220000|2024-12-31 01:57:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735610230000|2024-12-31 01:57:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610240000|2024-12-31 01:57:20|76.29|75.79|76.3|75.8|76.31|75.81|76.29|75.79|4
1735610250000|2024-12-31 01:57:30|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|3
1735610260000|2024-12-31 01:57:40|76.27|75.77|76.27|75.77|76.27|75.77|76.26|75.76|3
1735610270000|2024-12-31 01:57:50|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735610280000|2024-12-31 01:58:00|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|2
1735610290000|2024-12-31 01:58:10|76.3|75.8|76.29|75.79|76.3|75.8|76.29|75.79|4
1735610300000|2024-12-31 01:58:20|76.28|75.78|76.29|75.79|76.3|75.8|76.28|75.78|4
1735610320000|2024-12-31 01:58:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610330000|2024-12-31 01:58:50|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735610350000|2024-12-31 01:59:10|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610370000|2024-12-31 01:59:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610380000|2024-12-31 01:59:40|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735610400000|2024-12-31 02:00:00|76.3|75.8|76.34|75.84|76.34|75.84|76.29|75.79|6
1735610410000|2024-12-31 02:00:10|76.35|75.85|76.31|75.81|76.35|75.85|76.3|75.8|4
1735610420000|2024-12-31 02:00:20|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735610430000|2024-12-31 02:00:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735610440000|2024-12-31 02:00:40|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|5
1735610450000|2024-12-31 02:00:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|4
1735610460000|2024-12-31 02:01:00|76.24|75.74|76.27|75.77|76.27|75.77|76.24|75.74|4
1735610470000|2024-12-31 02:01:10|76.28|75.78|76.26|75.76|76.29|75.79|76.26|75.76|5
1735610480000|2024-12-31 02:01:20|76.28|75.78|76.26|75.76|76.3|75.8|76.26|75.76|9
1735610490000|2024-12-31 02:01:30|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735610530000|2024-12-31 02:02:10|76.23|75.73|76.23|75.73|76.24|75.74|76.22|75.72|5
1735610540000|2024-12-31 02:02:20|76.24|75.74|76.25|75.75|76.25|75.75|76.23|75.73|4
1735610550000|2024-12-31 02:02:30|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|3
1735610560000|2024-12-31 02:02:40|76.31|75.81|76.33|75.83|76.34|75.84|76.31|75.81|5
1735610570000|2024-12-31 02:02:50|76.34|75.84|76.36|75.86|76.36|75.86|76.34|75.84|2
1735610580000|2024-12-31 02:03:00|76.37|75.87|76.4|75.9|76.4|75.9|76.37|75.87|4
1735610590000|2024-12-31 02:03:10|76.39|75.89|76.4|75.9|76.4|75.9|76.39|75.89|2
1735610600000|2024-12-31 02:03:20|76.38|75.88|76.38|75.88|76.38|75.88|76.37|75.87|3
1735610610000|2024-12-31 02:03:30|76.39|75.89|76.37|75.87|76.39|75.89|76.37|75.87|5
1735610620000|2024-12-31 02:03:40|76.36|75.86|76.36|75.86|76.36|75.86|76.36|75.86|1
1735610630000|2024-12-31 02:03:50|76.35|75.85|76.35|75.85|76.35|75.85|76.34|75.84|3
1735610640000|2024-12-31 02:04:00|76.34|75.84|76.31|75.81|76.34|75.84|76.31|75.81|6
1735610650000|2024-12-31 02:04:10|76.32|75.82|76.35|75.85|76.35|75.85|76.32|75.82|4
1735610660000|2024-12-31 02:04:20|76.34|75.84|76.33|75.83|76.34|75.84|76.33|75.83|4
1735610670000|2024-12-31 02:04:30|76.34|75.84|76.31|75.81|76.34|75.84|76.3|75.8|5
1735610680000|2024-12-31 02:04:40|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735610690000|2024-12-31 02:04:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735610700000|2024-12-31 02:05:00|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735610710000|2024-12-31 02:05:10|76.25|75.75|76.21|75.71|76.25|75.75|76.21|75.71|5
1735610730000|2024-12-31 02:05:30|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735610740000|2024-12-31 02:05:40|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|4
1735610750000|2024-12-31 02:05:50|76.21|75.71|76.22|75.72|76.22|75.72|76.21|75.71|2
1735610760000|2024-12-31 02:06:00|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|6
1735610770000|2024-12-31 02:06:10|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|3
1735610780000|2024-12-31 02:06:20|76.21|75.71|76.24|75.74|76.25|75.75|76.21|75.71|7
1735610790000|2024-12-31 02:06:30|76.25|75.75|76.23|75.73|76.25|75.75|76.23|75.73|5
1735610800000|2024-12-31 02:06:40|76.22|75.72|76.2|75.7|76.22|75.72|76.2|75.7|3
1735610810000|2024-12-31 02:06:50|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735610820000|2024-12-31 02:07:00|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735610830000|2024-12-31 02:07:10|76.19|75.69|76.15|75.65|76.2|75.7|76.14|75.64|10
1735610840000|2024-12-31 02:07:20|76.16|75.66|76.14|75.64|76.16|75.66|76.14|75.64|3
1735610850000|2024-12-31 02:07:30|76.16|75.66|76.15|75.65|76.16|75.66|76.15|75.65|2
1735610860000|2024-12-31 02:07:40|76.14|75.64|76.13|75.63|76.15|75.65|76.13|75.63|4
1735610870000|2024-12-31 02:07:50|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735610880000|2024-12-31 02:08:00|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|4
1735610890000|2024-12-31 02:08:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735610910000|2024-12-31 02:08:30|76.1|75.6|76.07|75.57|76.11|75.61|76.07|75.57|6
1735610920000|2024-12-31 02:08:40|76.06|75.56|75.98|75.48|76.06|75.56|75.98|75.48|7
1735610930000|2024-12-31 02:08:50|75.99|75.49|75.97|75.47|76|75.5|75.97|75.47|7
1735610940000|2024-12-31 02:09:00|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735610950000|2024-12-31 02:09:10|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735610960000|2024-12-31 02:09:20|75.95|75.45|75.95|75.45|75.95|75.45|75.93|75.43|6
1735610970000|2024-12-31 02:09:30|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735610990000|2024-12-31 02:09:50|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|4
1735611000000|2024-12-31 02:10:00|75.95|75.45|75.96|75.46|75.96|75.46|75.94|75.44|4
1735611010000|2024-12-31 02:10:10|75.95|75.45|76|75.5|76|75.5|75.95|75.45|5
1735611020000|2024-12-31 02:10:20|75.99|75.49|76.03|75.53|76.03|75.53|75.99|75.49|4
1735611030000|2024-12-31 02:10:30|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735611040000|2024-12-31 02:10:40|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735611050000|2024-12-31 02:10:50|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611060000|2024-12-31 02:11:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735611070000|2024-12-31 02:11:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|3
1735611080000|2024-12-31 02:11:20|75.98|75.48|76|75.5|76|75.5|75.98|75.48|5
1735611100000|2024-12-31 02:11:40|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735611110000|2024-12-31 02:11:50|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735611130000|2024-12-31 02:12:10|75.99|75.49|76|75.5|76|75.5|75.97|75.47|7
1735611140000|2024-12-31 02:12:20|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735611150000|2024-12-31 02:12:30|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735611160000|2024-12-31 02:12:40|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735611170000|2024-12-31 02:12:50|76.01|75.51|76|75.5|76.04|75.54|76|75.5|6
1735611180000|2024-12-31 02:13:00|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|3
1735611190000|2024-12-31 02:13:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735611210000|2024-12-31 02:13:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735611230000|2024-12-31 02:13:50|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735611240000|2024-12-31 02:14:00|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735611250000|2024-12-31 02:14:10|76.05|75.55|76.03|75.53|76.05|75.55|76.03|75.53|3
1735611280000|2024-12-31 02:14:40|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611290000|2024-12-31 02:14:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735611300000|2024-12-31 02:15:00|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735611310000|2024-12-31 02:15:10|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735611320000|2024-12-31 02:15:20|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735611330000|2024-12-31 02:15:30|76.07|75.57|76.08|75.58|76.1|75.6|76.07|75.57|4
1735611340000|2024-12-31 02:15:40|76.09|75.59|76.11|75.61|76.11|75.61|76.07|75.57|3
1735611350000|2024-12-31 02:15:50|76.1|75.6|76.08|75.58|76.1|75.6|76.08|75.58|3
1735611360000|2024-12-31 02:16:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|4
1735611370000|2024-12-31 02:16:10|76.07|75.57|76.08|75.58|76.09|75.59|76.07|75.57|8
1735611380000|2024-12-31 02:16:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735611390000|2024-12-31 02:16:30|76.06|75.56|76.09|75.59|76.09|75.59|76.05|75.55|8
1735611420000|2024-12-31 02:17:00|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|4
1735611430000|2024-12-31 02:17:10|76.08|75.58|76.06|75.56|76.08|75.58|76.06|75.56|3
1735611470000|2024-12-31 02:17:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735611480000|2024-12-31 02:18:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735611500000|2024-12-31 02:18:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|4
1735611530000|2024-12-31 02:18:50|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735611540000|2024-12-31 02:19:00|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|2
1735611550000|2024-12-31 02:19:10|76|75.5|75.97|75.47|76|75.5|75.97|75.47|6
1735611560000|2024-12-31 02:19:20|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735611580000|2024-12-31 02:19:40|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735611590000|2024-12-31 02:19:50|75.97|75.47|75.95|75.45|75.97|75.47|75.95|75.45|3
1735611610000|2024-12-31 02:20:10|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735611620000|2024-12-31 02:20:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|6
1735611630000|2024-12-31 02:20:30|75.95|75.45|75.95|75.45|75.95|75.45|75.95|75.45|1
1735611650000|2024-12-31 02:20:50|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735611660000|2024-12-31 02:21:00|75.95|75.45|75.9|75.4|75.95|75.45|75.87|75.37|16
1735611670000|2024-12-31 02:21:10|75.87|75.37|75.87|75.37|75.87|75.37|75.85|75.35|10
1735611680000|2024-12-31 02:21:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735611690000|2024-12-31 02:21:30|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735611700000|2024-12-31 02:21:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|5
1735611710000|2024-12-31 02:21:50|75.86|75.36|75.86|75.36|75.86|75.36|75.85|75.35|3
1735611720000|2024-12-31 02:22:00|75.85|75.35|75.79|75.29|75.85|75.35|75.78|75.28|9
1735611730000|2024-12-31 02:22:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|4
1735611740000|2024-12-31 02:22:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|4
1735611750000|2024-12-31 02:22:30|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|6
1735611760000|2024-12-31 02:22:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735611770000|2024-12-31 02:22:50|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735611780000|2024-12-31 02:23:00|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|5
1735611790000|2024-12-31 02:23:10|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735611800000|2024-12-31 02:23:20|75.89|75.39|75.87|75.37|75.89|75.39|75.86|75.36|9
1735611810000|2024-12-31 02:23:30|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|5
1735611820000|2024-12-31 02:23:40|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735611830000|2024-12-31 02:23:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735611850000|2024-12-31 02:24:10|75.93|75.43|75.92|75.42|75.95|75.45|75.92|75.42|5
1735611860000|2024-12-31 02:24:20|75.93|75.43|75.96|75.46|75.97|75.47|75.93|75.43|5
1735611870000|2024-12-31 02:24:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735611880000|2024-12-31 02:24:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735611890000|2024-12-31 02:24:50|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735611900000|2024-12-31 02:25:00|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|6
1735611910000|2024-12-31 02:25:10|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735611920000|2024-12-31 02:25:20|75.93|75.43|75.92|75.42|75.93|75.43|75.91|75.41|4
1735611930000|2024-12-31 02:25:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735611940000|2024-12-31 02:25:40|75.89|75.39|75.86|75.36|75.89|75.39|75.86|75.36|3
1735611950000|2024-12-31 02:25:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735611960000|2024-12-31 02:26:00|75.89|75.39|75.91|75.41|75.91|75.41|75.89|75.39|5
1735611980000|2024-12-31 02:26:20|75.9|75.4|75.94|75.44|75.94|75.44|75.9|75.4|7
1735612000000|2024-12-31 02:26:40|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|3
1735612010000|2024-12-31 02:26:50|75.96|75.46|75.99|75.49|75.99|75.49|75.96|75.46|2
1735612020000|2024-12-31 02:27:00|76|75.5|76.05|75.55|76.05|75.55|76|75.5|7
1735612030000|2024-12-31 02:27:10|76.06|75.56|76.06|75.56|76.07|75.57|76.05|75.55|7
1735612050000|2024-12-31 02:27:30|76.07|75.57|76.09|75.59|76.09|75.59|76.07|75.57|2
1735612060000|2024-12-31 02:27:40|76.1|75.6|76.12|75.62|76.12|75.62|76.1|75.6|3
1735612070000|2024-12-31 02:27:50|76.13|75.63|76.13|75.63|76.13|75.63|76.12|75.62|3
1735612080000|2024-12-31 02:28:00|76.15|75.65|76.16|75.66|76.18|75.68|76.15|75.65|6
1735612090000|2024-12-31 02:28:10|76.17|75.67|76.14|75.64|76.17|75.67|76.14|75.64|4
1735612100000|2024-12-31 02:28:20|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735612110000|2024-12-31 02:28:30|76.14|75.64|76.14|75.64|76.14|75.64|76.14|75.64|1
1735612140000|2024-12-31 02:29:00|76.13|75.63|76.13|75.63|76.13|75.63|76.13|75.63|1
1735612150000|2024-12-31 02:29:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735612160000|2024-12-31 02:29:20|76.12|75.62|76.14|75.64|76.14|75.64|76.12|75.62|3
1735612180000|2024-12-31 02:29:40|76.13|75.63|76.14|75.64|76.14|75.64|76.12|75.62|6
1735612190000|2024-12-31 02:29:50|76.15|75.65|76.15|75.65|76.16|75.66|76.14|75.64|5
1735612200000|2024-12-31 02:30:00|76.16|75.66|76.18|75.68|76.18|75.68|76.16|75.66|3
1735612210000|2024-12-31 02:30:10|76.19|75.69|76.24|75.74|76.24|75.74|76.19|75.69|5
1735612220000|2024-12-31 02:30:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735612250000|2024-12-31 02:30:50|76.26|75.76|76.26|75.76|76.27|75.77|76.25|75.75|5
1735612260000|2024-12-31 02:31:00|76.27|75.77|76.3|75.8|76.3|75.8|76.26|75.76|6
1735612270000|2024-12-31 02:31:10|76.32|75.82|76.35|75.85|76.36|75.86|76.32|75.82|5
1735612280000|2024-12-31 02:31:20|76.34|75.84|76.34|75.84|76.35|75.85|76.34|75.84|3
1735612290000|2024-12-31 02:31:30|76.33|75.83|76.34|75.84|76.34|75.84|76.33|75.83|2
1735612300000|2024-12-31 02:31:40|76.33|75.83|76.33|75.83|76.33|75.83|76.32|75.82|3
1735612310000|2024-12-31 02:31:50|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735612320000|2024-12-31 02:32:00|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735612330000|2024-12-31 02:32:10|76.31|75.81|76.33|75.83|76.33|75.83|76.31|75.81|3
1735612340000|2024-12-31 02:32:20|76.32|75.82|76.32|75.82|76.32|75.82|76.32|75.82|1
1735612350000|2024-12-31 02:32:30|76.31|75.81|76.27|75.77|76.31|75.81|76.27|75.77|2
1735612360000|2024-12-31 02:32:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735612370000|2024-12-31 02:32:50|76.26|75.76|76.3|75.8|76.3|75.8|76.26|75.76|3
1735612380000|2024-12-31 02:33:00|76.31|75.81|76.35|75.85|76.35|75.85|76.31|75.81|5
1735612390000|2024-12-31 02:33:10|76.34|75.84|76.34|75.84|76.34|75.84|76.33|75.83|3
1735612400000|2024-12-31 02:33:20|76.35|75.85|76.35|75.85|76.35|75.85|76.35|75.85|1
1735612420000|2024-12-31 02:33:40|76.33|75.83|76.37|75.87|76.37|75.87|76.33|75.83|4
1735612430000|2024-12-31 02:33:50|76.38|75.88|76.4|75.9|76.4|75.9|76.38|75.88|4
1735612440000|2024-12-31 02:34:00|76.41|75.91|76.44|75.94|76.46|75.96|76.41|75.91|7
1735612450000|2024-12-31 02:34:10|76.43|75.93|76.42|75.92|76.43|75.93|76.42|75.92|2
1735612460000|2024-12-31 02:34:20|76.43|75.93|76.45|75.95|76.45|75.95|76.43|75.93|5
1735612470000|2024-12-31 02:34:30|76.46|75.96|76.46|75.96|76.46|75.96|76.46|75.96|1
1735612490000|2024-12-31 02:34:50|76.45|75.95|76.45|75.95|76.45|75.95|76.45|75.95|1
1735612510000|2024-12-31 02:35:10|76.46|75.96|76.42|75.92|76.46|75.96|76.42|75.92|7
1735612520000|2024-12-31 02:35:20|76.41|75.91|76.41|75.91|76.42|75.92|76.41|75.91|3
1735612530000|2024-12-31 02:35:30|76.42|75.92|76.42|75.92|76.42|75.92|76.42|75.92|1
1735612550000|2024-12-31 02:35:50|76.41|75.91|76.39|75.89|76.41|75.91|76.37|75.87|8
1735612560000|2024-12-31 02:36:00|76.4|75.9|76.37|75.87|76.4|75.9|76.37|75.87|5
1735612570000|2024-12-31 02:36:10|76.36|75.86|76.36|75.86|76.37|75.87|76.36|75.86|5
1735612580000|2024-12-31 02:36:20|76.37|75.87|76.4|75.9|76.41|75.91|76.37|75.87|4
1735612590000|2024-12-31 02:36:30|76.39|75.89|76.36|75.86|76.39|75.89|76.36|75.86|4
1735612600000|2024-12-31 02:36:40|76.37|75.87|76.35|75.85|76.37|75.87|76.35|75.85|3
1735612610000|2024-12-31 02:36:50|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|5
1735612630000|2024-12-31 02:37:10|76.35|75.85|76.33|75.83|76.35|75.85|76.32|75.82|7
1735612640000|2024-12-31 02:37:20|76.34|75.84|76.35|75.85|76.36|75.86|76.34|75.84|4
1735612650000|2024-12-31 02:37:30|76.33|75.83|76.29|75.79|76.33|75.83|76.28|75.78|6
1735612660000|2024-12-31 02:37:40|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735612670000|2024-12-31 02:37:50|76.29|75.79|76.27|75.77|76.29|75.79|76.26|75.76|4
1735612680000|2024-12-31 02:38:00|76.26|75.76|76.24|75.74|76.26|75.76|76.24|75.74|5
1735612700000|2024-12-31 02:38:20|76.25|75.75|76.24|75.74|76.25|75.75|76.24|75.74|2
1735612710000|2024-12-31 02:38:30|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|3
1735612720000|2024-12-31 02:38:40|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735612730000|2024-12-31 02:38:50|76.27|75.77|76.3|75.8|76.3|75.8|76.27|75.77|4
1735612740000|2024-12-31 02:39:00|76.29|75.79|76.3|75.8|76.3|75.8|76.29|75.79|2
1735612750000|2024-12-31 02:39:10|76.31|75.81|76.29|75.79|76.33|75.83|76.29|75.79|7
1735612760000|2024-12-31 02:39:20|76.3|75.8|76.31|75.81|76.31|75.81|76.3|75.8|2
1735612770000|2024-12-31 02:39:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735612790000|2024-12-31 02:39:50|76.27|75.77|76.28|75.78|76.28|75.78|76.27|75.77|2
1735612800000|2024-12-31 02:40:00|76.27|75.77|76.31|75.81|76.31|75.81|76.27|75.77|4
1735612810000|2024-12-31 02:40:10|76.3|75.8|76.26|75.76|76.3|75.8|76.26|75.76|6
1735612820000|2024-12-31 02:40:20|76.25|75.75|76.27|75.77|76.27|75.77|76.25|75.75|3
1735612830000|2024-12-31 02:40:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735612840000|2024-12-31 02:40:40|76.28|75.78|76.31|75.81|76.31|75.81|76.28|75.78|4
1735612860000|2024-12-31 02:41:00|76.33|75.83|76.34|75.84|76.35|75.85|76.33|75.83|3
1735612870000|2024-12-31 02:41:10|76.33|75.83|76.32|75.82|76.33|75.83|76.32|75.82|2
1735612880000|2024-12-31 02:41:20|76.31|75.81|76.32|75.82|76.32|75.82|76.31|75.81|2
1735612890000|2024-12-31 02:41:30|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735612900000|2024-12-31 02:41:40|76.3|75.8|76.32|75.82|76.32|75.82|76.29|75.79|9
1735612910000|2024-12-31 02:41:50|76.31|75.81|76.31|75.81|76.32|75.82|76.31|75.81|3
1735612920000|2024-12-31 02:42:00|76.3|75.8|76.29|75.79|76.31|75.81|76.29|75.79|4
1735612930000|2024-12-31 02:42:10|76.28|75.78|76.28|75.78|76.29|75.79|76.28|75.78|3
1735612940000|2024-12-31 02:42:20|76.26|75.76|76.23|75.73|76.26|75.76|76.23|75.73|6
1735612960000|2024-12-31 02:42:40|76.22|75.72|76.21|75.71|76.22|75.72|76.21|75.71|2
1735612970000|2024-12-31 02:42:50|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|7
1735612980000|2024-12-31 02:43:00|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735612990000|2024-12-31 02:43:10|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735613000000|2024-12-31 02:43:20|76.22|75.72|76.24|75.74|76.24|75.74|76.22|75.72|3
1735613010000|2024-12-31 02:43:30|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735613020000|2024-12-31 02:43:40|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|4
1735613030000|2024-12-31 02:43:50|76.24|75.74|76.25|75.75|76.25|75.75|76.24|75.74|4
1735613040000|2024-12-31 02:44:00|76.24|75.74|76.26|75.76|76.26|75.76|76.24|75.74|5
1735613050000|2024-12-31 02:44:10|76.25|75.75|76.25|75.75|76.25|75.75|76.25|75.75|1
1735613060000|2024-12-31 02:44:20|76.24|75.74|76.22|75.72|76.24|75.74|76.22|75.72|2
1735613070000|2024-12-31 02:44:30|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613100000|2024-12-31 02:45:00|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|6
1735613110000|2024-12-31 02:45:10|76.2|75.7|76.19|75.69|76.2|75.7|76.17|75.67|8
1735613120000|2024-12-31 02:45:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735613130000|2024-12-31 02:45:30|76.18|75.68|76.18|75.68|76.18|75.68|76.17|75.67|3
1735613140000|2024-12-31 02:45:40|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735613150000|2024-12-31 02:45:50|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|4
1735613160000|2024-12-31 02:46:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|3
1735613180000|2024-12-31 02:46:20|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613200000|2024-12-31 02:46:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735613220000|2024-12-31 02:47:00|76.29|75.79|76.31|75.81|76.31|75.81|76.28|75.78|8
1735613230000|2024-12-31 02:47:10|76.3|75.8|76.3|75.8|76.31|75.81|76.3|75.8|5
1735613240000|2024-12-31 02:47:20|76.29|75.79|76.31|75.81|76.32|75.82|76.28|75.78|6
1735613250000|2024-12-31 02:47:30|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|4
1735613260000|2024-12-31 02:47:40|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735613270000|2024-12-31 02:47:50|76.26|75.76|76.25|75.75|76.26|75.76|76.25|75.75|2
1735613280000|2024-12-31 02:48:00|76.26|75.76|76.26|75.76|76.27|75.77|76.26|75.76|3
1735613290000|2024-12-31 02:48:10|76.27|75.77|76.28|75.78|76.3|75.8|76.27|75.77|4
1735613300000|2024-12-31 02:48:20|76.27|75.77|76.27|75.77|76.28|75.78|76.27|75.77|3
1735613310000|2024-12-31 02:48:30|76.28|75.78|76.24|75.74|76.28|75.78|76.24|75.74|4
1735613320000|2024-12-31 02:48:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613330000|2024-12-31 02:48:50|76.21|75.71|76.2|75.7|76.21|75.71|76.2|75.7|2
1735613340000|2024-12-31 02:49:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613350000|2024-12-31 02:49:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|6
1735613390000|2024-12-31 02:49:50|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735613400000|2024-12-31 02:50:00|76.21|75.71|76.3|75.8|76.3|75.8|76.21|75.71|8
1735613410000|2024-12-31 02:50:10|76.29|75.79|76.29|75.79|76.29|75.79|76.29|75.79|1
1735613420000|2024-12-31 02:50:20|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|4
1735613430000|2024-12-31 02:50:30|76.24|75.74|76.24|75.74|76.25|75.75|76.23|75.73|5
1735613440000|2024-12-31 02:50:40|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613450000|2024-12-31 02:50:50|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735613460000|2024-12-31 02:51:00|76.24|75.74|76.23|75.73|76.24|75.74|76.23|75.73|2
1735613470000|2024-12-31 02:51:10|76.22|75.72|76.23|75.73|76.23|75.73|76.22|75.72|2
1735613480000|2024-12-31 02:51:20|76.22|75.72|76.19|75.69|76.23|75.73|76.19|75.69|6
1735613490000|2024-12-31 02:51:30|76.2|75.7|76.21|75.71|76.22|75.72|76.19|75.69|6
1735613500000|2024-12-31 02:51:40|76.22|75.72|76.25|75.75|76.25|75.75|76.22|75.72|4
1735613510000|2024-12-31 02:51:50|76.24|75.74|76.24|75.74|76.25|75.75|76.24|75.74|3
1735613520000|2024-12-31 02:52:00|76.26|75.76|76.28|75.78|76.28|75.78|76.26|75.76|3
1735613530000|2024-12-31 02:52:10|76.27|75.77|76.26|75.76|76.27|75.77|76.25|75.75|6
1735613540000|2024-12-31 02:52:20|76.25|75.75|76.22|75.72|76.25|75.75|76.22|75.72|4
1735613550000|2024-12-31 02:52:30|76.23|75.73|76.23|75.73|76.23|75.73|76.23|75.73|1
1735613560000|2024-12-31 02:52:40|76.24|75.74|76.24|75.74|76.27|75.77|76.24|75.74|4
1735613570000|2024-12-31 02:52:50|76.23|75.73|76.22|75.72|76.23|75.73|76.22|75.72|2
1735613580000|2024-12-31 02:53:00|76.23|75.73|76.23|75.73|76.23|75.73|76.22|75.72|3
1735613590000|2024-12-31 02:53:10|76.22|75.72|76.22|75.72|76.22|75.72|76.21|75.71|3
1735613610000|2024-12-31 02:53:30|76.23|75.73|76.23|75.73|76.24|75.74|76.23|75.73|3
1735613630000|2024-12-31 02:53:50|76.22|75.72|76.22|75.72|76.23|75.73|76.21|75.71|4
1735613640000|2024-12-31 02:54:00|76.21|75.71|76.21|75.71|76.21|75.71|76.21|75.71|1
1735613650000|2024-12-31 02:54:10|76.2|75.7|76.18|75.68|76.2|75.7|76.18|75.68|2
1735613660000|2024-12-31 02:54:20|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|6
1735613670000|2024-12-31 02:54:30|76.14|75.64|76.1|75.6|76.14|75.64|76.1|75.6|8
1735613680000|2024-12-31 02:54:40|76.09|75.59|76.02|75.52|76.09|75.59|76.02|75.52|7
1735613690000|2024-12-31 02:54:50|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735613700000|2024-12-31 02:55:00|76.02|75.52|76.05|75.55|76.05|75.55|76.02|75.52|5
1735613710000|2024-12-31 02:55:10|76.06|75.56|76.03|75.53|76.06|75.56|76.03|75.53|4
1735613720000|2024-12-31 02:55:20|76.02|75.52|76|75.5|76.03|75.53|75.99|75.49|7
1735613730000|2024-12-31 02:55:30|75.99|75.49|75.96|75.46|75.99|75.49|75.95|75.45|10
1735613740000|2024-12-31 02:55:40|75.95|75.45|75.95|75.45|75.97|75.47|75.95|75.45|4
1735613750000|2024-12-31 02:55:50|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735613760000|2024-12-31 02:56:00|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735613770000|2024-12-31 02:56:10|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|8
1735613780000|2024-12-31 02:56:20|75.96|75.46|75.92|75.42|75.96|75.46|75.91|75.41|6
1735613790000|2024-12-31 02:56:30|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735613800000|2024-12-31 02:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735613810000|2024-12-31 02:56:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735613820000|2024-12-31 02:57:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735613830000|2024-12-31 02:57:10|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|8
1735613840000|2024-12-31 02:57:20|75.88|75.38|75.91|75.41|75.91|75.41|75.88|75.38|4
1735613860000|2024-12-31 02:57:40|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735613870000|2024-12-31 02:57:50|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735613880000|2024-12-31 02:58:00|75.96|75.46|76|75.5|76|75.5|75.96|75.46|5
1735613890000|2024-12-31 02:58:10|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735613900000|2024-12-31 02:58:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735613910000|2024-12-31 02:58:30|76|75.5|75.96|75.46|76|75.5|75.96|75.46|4
1735613920000|2024-12-31 02:58:40|75.95|75.45|75.93|75.43|75.95|75.45|75.91|75.41|6
1735613930000|2024-12-31 02:58:50|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|5
1735613940000|2024-12-31 02:59:00|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735613950000|2024-12-31 02:59:10|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735613960000|2024-12-31 02:59:20|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|4
1735613970000|2024-12-31 02:59:30|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735613980000|2024-12-31 02:59:40|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|3
1735614000000|2024-12-31 03:00:00|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735614020000|2024-12-31 03:00:20|75.99|75.49|76|75.5|76.01|75.51|75.99|75.49|4
1735614030000|2024-12-31 03:00:30|75.99|75.49|76.01|75.51|76.01|75.51|75.99|75.49|3
1735614040000|2024-12-31 03:00:40|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735614050000|2024-12-31 03:00:50|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735614060000|2024-12-31 03:01:00|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|3
1735614070000|2024-12-31 03:01:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735614080000|2024-12-31 03:01:20|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|7
1735614090000|2024-12-31 03:01:30|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|4
1735614100000|2024-12-31 03:01:40|75.89|75.39|75.87|75.37|75.9|75.4|75.87|75.37|9
1735614110000|2024-12-31 03:01:50|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735614120000|2024-12-31 03:02:00|75.88|75.38|75.89|75.39|75.9|75.4|75.86|75.36|13
1735614130000|2024-12-31 03:02:10|75.88|75.38|75.9|75.4|75.91|75.41|75.86|75.36|13
1735614140000|2024-12-31 03:02:20|75.89|75.39|75.86|75.36|75.91|75.41|75.84|75.34|12
1735614150000|2024-12-31 03:02:30|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735614160000|2024-12-31 03:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735614170000|2024-12-31 03:02:50|75.93|75.43|75.95|75.45|75.96|75.46|75.93|75.43|4
1735614180000|2024-12-31 03:03:00|75.94|75.44|75.91|75.41|75.94|75.44|75.9|75.4|6
1735614190000|2024-12-31 03:03:10|75.9|75.4|75.86|75.36|75.9|75.4|75.86|75.36|6
1735614200000|2024-12-31 03:03:20|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735614210000|2024-12-31 03:03:30|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|7
1735614220000|2024-12-31 03:03:40|75.85|75.35|75.86|75.36|75.86|75.36|75.83|75.33|6
1735614230000|2024-12-31 03:03:50|75.85|75.35|75.86|75.36|75.87|75.37|75.85|75.35|4
1735614240000|2024-12-31 03:04:00|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735614250000|2024-12-31 03:04:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735614260000|2024-12-31 03:04:20|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735614270000|2024-12-31 03:04:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|6
1735614280000|2024-12-31 03:04:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735614290000|2024-12-31 03:04:50|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735614300000|2024-12-31 03:05:00|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|4
1735614310000|2024-12-31 03:05:10|75.84|75.34|75.84|75.34|75.85|75.35|75.82|75.32|7
1735614320000|2024-12-31 03:05:20|75.83|75.33|75.81|75.31|75.84|75.34|75.81|75.31|7
1735614330000|2024-12-31 03:05:30|75.8|75.3|75.73|75.23|75.81|75.31|75.73|75.23|10
1735614340000|2024-12-31 03:05:40|75.72|75.22|75.67|75.17|75.72|75.22|75.66|75.16|7
1735614350000|2024-12-31 03:05:50|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735614360000|2024-12-31 03:06:00|75.68|75.18|75.68|75.18|75.69|75.19|75.66|75.16|9
1735614370000|2024-12-31 03:06:10|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|2
1735614380000|2024-12-31 03:06:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735614390000|2024-12-31 03:06:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|4
1735614400000|2024-12-31 03:06:40|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735614410000|2024-12-31 03:06:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735614420000|2024-12-31 03:07:00|75.67|75.17|75.69|75.19|75.69|75.19|75.66|75.16|5
1735614430000|2024-12-31 03:07:10|75.71|75.21|75.66|75.16|75.71|75.21|75.66|75.16|8
1735614440000|2024-12-31 03:07:20|75.65|75.15|75.63|75.13|75.66|75.16|75.63|75.13|5
1735614460000|2024-12-31 03:07:40|75.62|75.12|75.58|75.08|75.63|75.13|75.57|75.07|8
1735614470000|2024-12-31 03:07:50|75.6|75.1|75.58|75.08|75.61|75.11|75.58|75.08|9
1735614480000|2024-12-31 03:08:00|75.59|75.09|75.58|75.08|75.59|75.09|75.56|75.06|6
1735614490000|2024-12-31 03:08:10|75.59|75.09|75.64|75.14|75.64|75.14|75.59|75.09|5
1735614500000|2024-12-31 03:08:20|75.65|75.15|75.7|75.2|75.7|75.2|75.65|75.15|4
1735614510000|2024-12-31 03:08:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735614520000|2024-12-31 03:08:40|75.69|75.19|75.69|75.19|75.69|75.19|75.67|75.17|4
1735614530000|2024-12-31 03:08:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735614540000|2024-12-31 03:09:00|75.7|75.2|75.74|75.24|75.76|75.26|75.7|75.2|6
1735614550000|2024-12-31 03:09:10|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|7
1735614560000|2024-12-31 03:09:20|75.77|75.27|75.75|75.25|75.77|75.27|75.74|75.24|9
1735614570000|2024-12-31 03:09:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735614580000|2024-12-31 03:09:40|75.72|75.22|75.69|75.19|75.73|75.23|75.69|75.19|6
1735614590000|2024-12-31 03:09:50|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|2
1735614600000|2024-12-31 03:10:00|75.65|75.15|75.68|75.18|75.68|75.18|75.65|75.15|3
1735614610000|2024-12-31 03:10:10|75.67|75.17|75.67|75.17|75.68|75.18|75.66|75.16|5
1735614620000|2024-12-31 03:10:20|75.66|75.16|75.68|75.18|75.69|75.19|75.66|75.16|4
1735614630000|2024-12-31 03:10:30|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|3
1735614640000|2024-12-31 03:10:40|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735614650000|2024-12-31 03:10:50|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|3
1735614660000|2024-12-31 03:11:00|75.66|75.16|75.65|75.15|75.67|75.17|75.65|75.15|6
1735614670000|2024-12-31 03:11:10|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735614680000|2024-12-31 03:11:20|75.65|75.15|75.68|75.18|75.69|75.19|75.65|75.15|7
1735614690000|2024-12-31 03:11:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735614700000|2024-12-31 03:11:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735614710000|2024-12-31 03:11:50|75.7|75.2|75.73|75.23|75.73|75.23|75.68|75.18|10
1735614720000|2024-12-31 03:12:00|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|5
1735614730000|2024-12-31 03:12:10|75.7|75.2|75.71|75.21|75.71|75.21|75.7|75.2|2
1735614740000|2024-12-31 03:12:20|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|5
1735614750000|2024-12-31 03:12:30|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735614760000|2024-12-31 03:12:40|75.66|75.16|75.63|75.13|75.66|75.16|75.63|75.13|8
1735614770000|2024-12-31 03:12:50|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735614780000|2024-12-31 03:13:00|75.66|75.16|75.68|75.18|75.7|75.2|75.65|75.15|8
1735614790000|2024-12-31 03:13:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735614800000|2024-12-31 03:13:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735614810000|2024-12-31 03:13:30|75.7|75.2|75.7|75.2|75.71|75.21|75.7|75.2|3
1735614820000|2024-12-31 03:13:40|75.68|75.18|75.69|75.19|75.7|75.2|75.68|75.18|3
1735614830000|2024-12-31 03:13:50|75.68|75.18|75.67|75.17|75.69|75.19|75.67|75.17|6
1735614840000|2024-12-31 03:14:00|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735614850000|2024-12-31 03:14:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735614860000|2024-12-31 03:14:20|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735614870000|2024-12-31 03:14:30|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735614880000|2024-12-31 03:14:40|75.67|75.17|75.7|75.2|75.7|75.2|75.67|75.17|2
1735614890000|2024-12-31 03:14:50|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735614900000|2024-12-31 03:15:00|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735614910000|2024-12-31 03:15:10|75.74|75.24|75.75|75.25|75.75|75.25|75.73|75.23|4
1735614920000|2024-12-31 03:15:20|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|5
1735614930000|2024-12-31 03:15:30|75.75|75.25|75.74|75.24|75.75|75.25|75.74|75.24|2
1735614940000|2024-12-31 03:15:40|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735614950000|2024-12-31 03:15:50|75.74|75.24|75.72|75.22|75.75|75.25|75.72|75.22|4
1735614960000|2024-12-31 03:16:00|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735614970000|2024-12-31 03:16:10|75.71|75.21|75.72|75.22|75.73|75.23|75.71|75.21|4
1735614980000|2024-12-31 03:16:20|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|8
1735615000000|2024-12-31 03:16:40|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735615020000|2024-12-31 03:17:00|75.61|75.11|75.5|75|75.61|75.11|75.5|75|7
1735615030000|2024-12-31 03:17:10|75.51|75.01|75.5|75|75.51|75.01|75.5|75|2
1735615040000|2024-12-31 03:17:20|75.51|75.01|75.51|75.01|75.53|75.03|75.51|75.01|5
1735615050000|2024-12-31 03:17:30|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|2
1735615060000|2024-12-31 03:17:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|2
1735615070000|2024-12-31 03:17:50|75.56|75.06|75.57|75.07|75.58|75.08|75.56|75.06|3
1735615080000|2024-12-31 03:18:00|75.58|75.08|75.68|75.18|75.68|75.18|75.57|75.07|8
1735615090000|2024-12-31 03:18:10|75.69|75.19|75.72|75.22|75.72|75.22|75.69|75.19|5
1735615100000|2024-12-31 03:18:20|75.73|75.23|75.71|75.21|75.74|75.24|75.7|75.2|6
1735615110000|2024-12-31 03:18:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|4
1735615120000|2024-12-31 03:18:40|75.73|75.23|75.7|75.2|75.74|75.24|75.7|75.2|7
1735615130000|2024-12-31 03:18:50|75.71|75.21|75.72|75.22|75.73|75.23|75.7|75.2|6
1735615140000|2024-12-31 03:19:00|75.73|75.23|75.71|75.21|75.73|75.23|75.71|75.21|5
1735615150000|2024-12-31 03:19:10|75.72|75.22|75.7|75.2|75.72|75.22|75.7|75.2|3
1735615170000|2024-12-31 03:19:30|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735615180000|2024-12-31 03:19:40|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735615190000|2024-12-31 03:19:50|75.7|75.2|75.67|75.17|75.71|75.21|75.66|75.16|5
1735615200000|2024-12-31 03:20:00|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735615210000|2024-12-31 03:20:10|75.67|75.17|75.73|75.23|75.74|75.24|75.67|75.17|8
1735615220000|2024-12-31 03:20:20|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735615230000|2024-12-31 03:20:30|75.77|75.27|75.84|75.34|75.84|75.34|75.77|75.27|6
1735615240000|2024-12-31 03:20:40|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735615250000|2024-12-31 03:20:50|75.84|75.34|75.83|75.33|75.84|75.34|75.83|75.33|2
1735615270000|2024-12-31 03:21:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735615280000|2024-12-31 03:21:20|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|6
1735615290000|2024-12-31 03:21:30|75.79|75.29|75.75|75.25|75.79|75.29|75.75|75.25|6
1735615310000|2024-12-31 03:21:50|75.76|75.26|75.79|75.29|75.79|75.29|75.76|75.26|4
1735615320000|2024-12-31 03:22:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735615330000|2024-12-31 03:22:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735615340000|2024-12-31 03:22:20|75.82|75.32|75.81|75.31|75.82|75.32|75.81|75.31|2
1735615350000|2024-12-31 03:22:30|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735615360000|2024-12-31 03:22:40|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735615370000|2024-12-31 03:22:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735615380000|2024-12-31 03:23:00|75.86|75.36|76.1|75.6|76.1|75.6|75.86|75.36|12
1735615390000|2024-12-31 03:23:10|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|4
1735615400000|2024-12-31 03:23:20|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|6
1735615410000|2024-12-31 03:23:30|76.1|75.6|76.06|75.56|76.1|75.6|76.05|75.55|8
1735615420000|2024-12-31 03:23:40|76.07|75.57|76.05|75.55|76.07|75.57|76.05|75.55|5
1735615430000|2024-12-31 03:23:50|76.06|75.56|76.09|75.59|76.1|75.6|76.06|75.56|4
1735615440000|2024-12-31 03:24:00|76.08|75.58|76.05|75.55|76.08|75.58|76.05|75.55|3
1735615450000|2024-12-31 03:24:10|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735615460000|2024-12-31 03:24:20|76.03|75.53|76.05|75.55|76.05|75.55|76.03|75.53|3
1735615470000|2024-12-31 03:24:30|76.06|75.56|76.1|75.6|76.1|75.6|76.06|75.56|5
1735615480000|2024-12-31 03:24:40|76.11|75.61|76.12|75.62|76.13|75.63|76.11|75.61|5
1735615490000|2024-12-31 03:24:50|76.13|75.63|76.18|75.68|76.18|75.68|76.13|75.63|5
1735615500000|2024-12-31 03:25:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735615510000|2024-12-31 03:25:10|76.21|75.71|76.19|75.69|76.22|75.72|76.19|75.69|5
1735615520000|2024-12-31 03:25:20|76.18|75.68|76.16|75.66|76.19|75.69|76.16|75.66|6
1735615530000|2024-12-31 03:25:30|76.15|75.65|76.13|75.63|76.15|75.65|76.12|75.62|5
1735615540000|2024-12-31 03:25:40|76.12|75.62|76.12|75.62|76.12|75.62|76.11|75.61|3
1735615560000|2024-12-31 03:26:00|76.11|75.61|76.11|75.61|76.11|75.61|76.11|75.61|1
1735615570000|2024-12-31 03:26:10|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735615580000|2024-12-31 03:26:20|76.08|75.58|76.06|75.56|76.08|75.58|76.05|75.55|6
1735615590000|2024-12-31 03:26:30|76.05|75.55|76.05|75.55|76.06|75.56|76.04|75.54|4
1735615600000|2024-12-31 03:26:40|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735615610000|2024-12-31 03:26:50|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735615620000|2024-12-31 03:27:00|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735615630000|2024-12-31 03:27:10|76.02|75.52|76.02|75.52|76.04|75.54|76.01|75.51|9
1735615640000|2024-12-31 03:27:20|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735615650000|2024-12-31 03:27:30|76.01|75.51|76.04|75.54|76.04|75.54|76.01|75.51|3
1735615660000|2024-12-31 03:27:40|76.03|75.53|76.03|75.53|76.03|75.53|76.02|75.52|3
1735615670000|2024-12-31 03:27:50|76.02|75.52|76.02|75.52|76.03|75.53|76.02|75.52|3
1735615680000|2024-12-31 03:28:00|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735615690000|2024-12-31 03:28:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735615700000|2024-12-31 03:28:20|76.01|75.51|76.03|75.53|76.03|75.53|76.01|75.51|6
1735615710000|2024-12-31 03:28:30|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735615720000|2024-12-31 03:28:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735615750000|2024-12-31 03:29:10|76.02|75.52|76.03|75.53|76.03|75.53|76.02|75.52|2
1735615760000|2024-12-31 03:29:20|76.02|75.52|76.01|75.51|76.02|75.52|76.01|75.51|4
1735615770000|2024-12-31 03:29:30|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735615800000|2024-12-31 03:30:00|76.03|75.53|76.01|75.51|76.03|75.53|76|75.5|5
1735615810000|2024-12-31 03:30:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735615820000|2024-12-31 03:30:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|5
1735615830000|2024-12-31 03:30:30|76.1|75.6|76.11|75.61|76.11|75.61|76.1|75.6|2
1735615840000|2024-12-31 03:30:40|76.1|75.6|76.09|75.59|76.1|75.6|76.09|75.59|2
1735615850000|2024-12-31 03:30:50|76.08|75.58|76.03|75.53|76.08|75.58|76.01|75.51|8
1735615860000|2024-12-31 03:31:00|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|3
1735615870000|2024-12-31 03:31:10|76.05|75.55|76.06|75.56|76.06|75.56|76.05|75.55|2
1735615880000|2024-12-31 03:31:20|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735615890000|2024-12-31 03:31:30|76.09|75.59|76.11|75.61|76.12|75.62|76.09|75.59|4
1735615900000|2024-12-31 03:31:40|76.12|75.62|76.15|75.65|76.16|75.66|76.12|75.62|8
1735615910000|2024-12-31 03:31:50|76.14|75.64|76.07|75.57|76.14|75.64|76.07|75.57|7
1735615920000|2024-12-31 03:32:00|76.06|75.56|76.1|75.6|76.11|75.61|76.06|75.56|5
1735615930000|2024-12-31 03:32:10|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|6
1735615940000|2024-12-31 03:32:20|76.09|75.59|76.07|75.57|76.09|75.59|76.07|75.57|5
1735615960000|2024-12-31 03:32:40|76.06|75.56|76.07|75.57|76.07|75.57|76.06|75.56|2
1735615970000|2024-12-31 03:32:50|76.06|75.56|76.04|75.54|76.06|75.56|76.04|75.54|2
1735615980000|2024-12-31 03:33:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735616000000|2024-12-31 03:33:20|76.04|75.54|76.04|75.54|76.05|75.55|76.04|75.54|5
1735616010000|2024-12-31 03:33:30|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735616020000|2024-12-31 03:33:40|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735616060000|2024-12-31 03:34:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735616070000|2024-12-31 03:34:30|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|7
1735616080000|2024-12-31 03:34:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|2
1735616090000|2024-12-31 03:34:50|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735616100000|2024-12-31 03:35:00|76.01|75.51|76.01|75.51|76.02|75.52|76.01|75.51|3
1735616110000|2024-12-31 03:35:10|76|75.5|76|75.5|76|75.5|76|75.5|1
1735616120000|2024-12-31 03:35:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|5
1735616130000|2024-12-31 03:35:30|75.96|75.46|75.94|75.44|75.96|75.46|75.93|75.43|5
1735616140000|2024-12-31 03:35:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735616150000|2024-12-31 03:35:50|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|4
1735616170000|2024-12-31 03:36:10|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735616180000|2024-12-31 03:36:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735616190000|2024-12-31 03:36:30|75.9|75.4|75.92|75.42|75.93|75.43|75.9|75.4|3
1735616200000|2024-12-31 03:36:40|75.93|75.43|75.97|75.47|75.98|75.48|75.93|75.43|9
1735616210000|2024-12-31 03:36:50|76.01|75.51|76.03|75.53|76.03|75.53|76|75.5|8
1735616220000|2024-12-31 03:37:00|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735616230000|2024-12-31 03:37:10|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735616240000|2024-12-31 03:37:20|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|6
1735616260000|2024-12-31 03:37:40|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735616270000|2024-12-31 03:37:50|75.95|75.45|75.96|75.46|75.97|75.47|75.95|75.45|4
1735616280000|2024-12-31 03:38:00|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|5
1735616290000|2024-12-31 03:38:10|75.9|75.4|75.89|75.39|75.91|75.41|75.89|75.39|4
1735616300000|2024-12-31 03:38:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735616310000|2024-12-31 03:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735616320000|2024-12-31 03:38:40|75.85|75.35|75.84|75.34|75.86|75.36|75.84|75.34|10
1735616330000|2024-12-31 03:38:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|4
1735616340000|2024-12-31 03:39:00|75.82|75.32|75.78|75.28|75.82|75.32|75.78|75.28|5
1735616350000|2024-12-31 03:39:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|4
1735616360000|2024-12-31 03:39:20|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|2
1735616370000|2024-12-31 03:39:30|75.83|75.33|75.83|75.33|75.83|75.33|75.81|75.31|5
1735616380000|2024-12-31 03:39:40|75.82|75.32|75.83|75.33|75.83|75.33|75.81|75.31|6
1735616390000|2024-12-31 03:39:50|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735616400000|2024-12-31 03:40:00|75.83|75.33|75.83|75.33|75.83|75.33|75.82|75.32|3
1735616410000|2024-12-31 03:40:10|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735616420000|2024-12-31 03:40:20|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|4
1735616430000|2024-12-31 03:40:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735616460000|2024-12-31 03:41:00|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735616480000|2024-12-31 03:41:20|75.8|75.3|75.78|75.28|75.8|75.3|75.78|75.28|3
1735616490000|2024-12-31 03:41:30|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735616510000|2024-12-31 03:41:50|75.75|75.25|75.72|75.22|75.75|75.25|75.71|75.21|6
1735616540000|2024-12-31 03:42:20|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735616550000|2024-12-31 03:42:30|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735616560000|2024-12-31 03:42:40|75.69|75.19|75.67|75.17|75.69|75.19|75.67|75.17|3
1735616570000|2024-12-31 03:42:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735616580000|2024-12-31 03:43:00|75.66|75.16|75.68|75.18|75.68|75.18|75.65|75.15|5
1735616590000|2024-12-31 03:43:10|75.69|75.19|75.68|75.18|75.69|75.19|75.67|75.17|3
1735616600000|2024-12-31 03:43:20|75.69|75.19|75.68|75.18|75.71|75.21|75.68|75.18|6
1735616610000|2024-12-31 03:43:30|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735616620000|2024-12-31 03:43:40|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|2
1735616630000|2024-12-31 03:43:50|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|8
1735616640000|2024-12-31 03:44:00|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735616650000|2024-12-31 03:44:10|75.7|75.2|75.66|75.16|75.7|75.2|75.66|75.16|6
1735616660000|2024-12-31 03:44:20|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735616670000|2024-12-31 03:44:30|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|4
1735616680000|2024-12-31 03:44:40|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735616700000|2024-12-31 03:45:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735616710000|2024-12-31 03:45:10|75.61|75.11|75.52|75.02|75.62|75.12|75.52|75.02|14
1735616720000|2024-12-31 03:45:20|75.53|75.03|75.51|75.01|75.53|75.03|75.5|75|5
1735616730000|2024-12-31 03:45:30|75.5|75|75.49|74.99|75.5|75|75.49|74.99|2
1735616740000|2024-12-31 03:45:40|75.5|75|75.5|75|75.5|75|75.48|74.98|5
1735616750000|2024-12-31 03:45:50|75.51|75.01|75.51|75.01|75.51|75.01|75.51|75.01|1
1735616760000|2024-12-31 03:46:00|75.5|75|75.47|74.97|75.5|75|75.47|74.97|4
1735616770000|2024-12-31 03:46:10|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|4
1735616780000|2024-12-31 03:46:20|75.47|74.97|75.46|74.96|75.48|74.98|75.46|74.96|4
1735616800000|2024-12-31 03:46:40|75.47|74.97|75.48|74.98|75.49|74.99|75.47|74.97|4
1735616820000|2024-12-31 03:47:00|75.49|74.99|75.47|74.97|75.52|75.02|75.47|74.97|10
1735616840000|2024-12-31 03:47:20|75.46|74.96|75.46|74.96|75.47|74.97|75.46|74.96|3
1735616850000|2024-12-31 03:47:30|75.47|74.97|75.51|75.01|75.51|75.01|75.47|74.97|3
1735616860000|2024-12-31 03:47:40|75.52|75.02|75.54|75.04|75.55|75.05|75.52|75.02|10
1735616870000|2024-12-31 03:47:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735616880000|2024-12-31 03:48:00|75.54|75.04|75.54|75.04|75.55|75.05|75.54|75.04|3
1735616890000|2024-12-31 03:48:10|75.55|75.05|75.49|74.99|75.55|75.05|75.49|74.99|6
1735616900000|2024-12-31 03:48:20|75.48|74.98|75.5|75|75.5|75|75.48|74.98|3
1735616910000|2024-12-31 03:48:30|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735616920000|2024-12-31 03:48:40|75.54|75.04|75.55|75.05|75.55|75.05|75.54|75.04|6
1735616930000|2024-12-31 03:48:50|75.56|75.06|75.57|75.07|75.61|75.11|75.56|75.06|6
1735616940000|2024-12-31 03:49:00|75.58|75.08|75.57|75.07|75.58|75.08|75.56|75.06|6
1735616950000|2024-12-31 03:49:10|75.58|75.08|75.59|75.09|75.6|75.1|75.56|75.06|6
1735616960000|2024-12-31 03:49:20|75.6|75.1|75.58|75.08|75.61|75.11|75.57|75.07|11
1735616980000|2024-12-31 03:49:40|75.57|75.07|75.55|75.05|75.57|75.07|75.55|75.05|3
1735616990000|2024-12-31 03:49:50|75.56|75.06|75.54|75.04|75.56|75.06|75.53|75.03|4
1735617000000|2024-12-31 03:50:00|75.55|75.05|75.51|75.01|75.55|75.05|75.51|75.01|7
1735617010000|2024-12-31 03:50:10|75.52|75.02|75.52|75.02|75.56|75.06|75.52|75.02|7
1735617020000|2024-12-31 03:50:20|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|6
1735617030000|2024-12-31 03:50:30|75.53|75.03|75.54|75.04|75.54|75.04|75.53|75.03|2
1735617040000|2024-12-31 03:50:40|75.53|75.03|75.52|75.02|75.53|75.03|75.52|75.02|2
1735617050000|2024-12-31 03:50:50|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735617060000|2024-12-31 03:51:00|75.54|75.04|75.58|75.08|75.58|75.08|75.54|75.04|9
1735617070000|2024-12-31 03:51:10|75.57|75.07|75.54|75.04|75.57|75.07|75.54|75.04|4
1735617080000|2024-12-31 03:51:20|75.52|75.02|75.53|75.03|75.53|75.03|75.52|75.02|6
1735617090000|2024-12-31 03:51:30|75.54|75.04|75.57|75.07|75.58|75.08|75.54|75.04|6
1735617100000|2024-12-31 03:51:40|75.55|75.05|75.52|75.02|75.55|75.05|75.51|75.01|6
1735617110000|2024-12-31 03:51:50|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735617120000|2024-12-31 03:52:00|75.52|75.02|75.56|75.06|75.56|75.06|75.52|75.02|4
1735617130000|2024-12-31 03:52:10|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735617140000|2024-12-31 03:52:20|75.54|75.04|75.52|75.02|75.54|75.04|75.52|75.02|3
1735617150000|2024-12-31 03:52:30|75.53|75.03|75.53|75.03|75.53|75.03|75.52|75.02|3
1735617160000|2024-12-31 03:52:40|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|3
1735617170000|2024-12-31 03:52:50|75.55|75.05|75.55|75.05|75.55|75.05|75.54|75.04|3
1735617180000|2024-12-31 03:53:00|75.56|75.06|75.56|75.06|75.56|75.06|75.56|75.06|1
1735617200000|2024-12-31 03:53:20|75.57|75.07|75.62|75.12|75.62|75.12|75.57|75.07|6
1735617210000|2024-12-31 03:53:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617220000|2024-12-31 03:53:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|5
1735617240000|2024-12-31 03:54:00|75.64|75.14|75.65|75.15|75.65|75.15|75.63|75.13|6
1735617250000|2024-12-31 03:54:10|75.66|75.16|75.65|75.15|75.66|75.16|75.64|75.14|6
1735617260000|2024-12-31 03:54:20|75.66|75.16|75.61|75.11|75.66|75.16|75.6|75.1|8
1735617290000|2024-12-31 03:54:50|75.59|75.09|75.58|75.08|75.6|75.1|75.58|75.08|3
1735617300000|2024-12-31 03:55:00|75.57|75.07|75.52|75.02|75.57|75.07|75.52|75.02|7
1735617310000|2024-12-31 03:55:10|75.53|75.03|75.55|75.05|75.55|75.05|75.53|75.03|3
1735617320000|2024-12-31 03:55:20|75.56|75.06|75.55|75.05|75.56|75.06|75.54|75.04|3
1735617330000|2024-12-31 03:55:30|75.56|75.06|75.6|75.1|75.6|75.1|75.56|75.06|4
1735617340000|2024-12-31 03:55:40|75.59|75.09|75.6|75.1|75.6|75.1|75.59|75.09|2
1735617360000|2024-12-31 03:56:00|75.59|75.09|75.59|75.09|75.59|75.09|75.59|75.09|1
1735617370000|2024-12-31 03:56:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735617380000|2024-12-31 03:56:20|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735617390000|2024-12-31 03:56:30|75.55|75.05|75.53|75.03|75.56|75.06|75.53|75.03|9
1735617400000|2024-12-31 03:56:40|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|5
1735617410000|2024-12-31 03:56:50|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|4
1735617420000|2024-12-31 03:57:00|75.54|75.04|75.54|75.04|75.56|75.06|75.54|75.04|7
1735617430000|2024-12-31 03:57:10|75.55|75.05|75.57|75.07|75.57|75.07|75.55|75.05|4
1735617440000|2024-12-31 03:57:20|75.55|75.05|75.6|75.1|75.6|75.1|75.55|75.05|4
1735617450000|2024-12-31 03:57:30|75.61|75.11|75.64|75.14|75.65|75.15|75.61|75.11|6
1735617460000|2024-12-31 03:57:40|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617470000|2024-12-31 03:57:50|75.62|75.12|75.62|75.12|75.62|75.12|75.61|75.11|5
1735617480000|2024-12-31 03:58:00|75.61|75.11|75.64|75.14|75.64|75.14|75.61|75.11|4
1735617490000|2024-12-31 03:58:10|75.63|75.13|75.62|75.12|75.63|75.13|75.61|75.11|4
1735617500000|2024-12-31 03:58:20|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|4
1735617510000|2024-12-31 03:58:30|75.61|75.11|75.59|75.09|75.61|75.11|75.59|75.09|3
1735617520000|2024-12-31 03:58:40|75.6|75.1|75.57|75.07|75.6|75.1|75.55|75.05|7
1735617530000|2024-12-31 03:58:50|75.56|75.06|75.53|75.03|75.56|75.06|75.53|75.03|4
1735617540000|2024-12-31 03:59:00|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735617550000|2024-12-31 03:59:10|75.51|75.01|75.52|75.02|75.53|75.03|75.51|75.01|5
1735617560000|2024-12-31 03:59:20|75.51|75.01|75.52|75.02|75.52|75.02|75.51|75.01|2
1735617580000|2024-12-31 03:59:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735617590000|2024-12-31 03:59:50|75.54|75.04|75.53|75.03|75.54|75.04|75.53|75.03|2
1735617600000|2024-12-31 04:00:00|75.54|75.04|75.54|75.04|75.54|75.04|75.53|75.03|5
1735617610000|2024-12-31 04:00:10|75.55|75.05|75.55|75.05|75.56|75.06|75.54|75.04|5
1735617620000|2024-12-31 04:00:20|75.57|75.07|75.57|75.07|75.57|75.07|75.56|75.06|5
1735617630000|2024-12-31 04:00:30|75.55|75.05|75.56|75.06|75.56|75.06|75.55|75.05|2
1735617640000|2024-12-31 04:00:40|75.57|75.07|75.57|75.07|75.58|75.08|75.57|75.07|3
1735617650000|2024-12-31 04:00:50|75.58|75.08|75.61|75.11|75.61|75.11|75.58|75.08|4
1735617670000|2024-12-31 04:01:10|75.6|75.1|75.6|75.1|75.6|75.1|75.6|75.1|1
1735617680000|2024-12-31 04:01:20|75.59|75.09|75.62|75.12|75.62|75.12|75.59|75.09|4
1735617700000|2024-12-31 04:01:40|75.61|75.11|75.61|75.11|75.61|75.11|75.61|75.11|1
1735617710000|2024-12-31 04:01:50|75.62|75.12|75.65|75.15|75.65|75.15|75.62|75.12|8
1735617720000|2024-12-31 04:02:00|75.64|75.14|75.63|75.13|75.64|75.14|75.63|75.13|2
1735617730000|2024-12-31 04:02:10|75.62|75.12|75.61|75.11|75.62|75.12|75.6|75.1|4
1735617740000|2024-12-31 04:02:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735617750000|2024-12-31 04:02:30|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735617760000|2024-12-31 04:02:40|75.62|75.12|75.63|75.13|75.63|75.13|75.61|75.11|8
1735617780000|2024-12-31 04:03:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735617800000|2024-12-31 04:03:20|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735617810000|2024-12-31 04:03:30|75.61|75.11|75.62|75.12|75.62|75.12|75.61|75.11|2
1735617830000|2024-12-31 04:03:50|75.63|75.13|75.63|75.13|75.63|75.13|75.62|75.12|3
1735617850000|2024-12-31 04:04:10|75.64|75.14|75.65|75.15|75.67|75.17|75.64|75.14|5
1735617860000|2024-12-31 04:04:20|75.64|75.14|75.62|75.12|75.64|75.14|75.62|75.12|3
1735617870000|2024-12-31 04:04:30|75.63|75.13|75.62|75.12|75.63|75.13|75.62|75.12|2
1735617880000|2024-12-31 04:04:40|75.63|75.13|75.65|75.15|75.65|75.15|75.63|75.13|3
1735617890000|2024-12-31 04:04:50|75.66|75.16|75.66|75.16|75.67|75.17|75.65|75.15|5
1735617900000|2024-12-31 04:05:00|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|7
1735617920000|2024-12-31 04:05:20|75.64|75.14|75.75|75.25|75.75|75.25|75.64|75.14|8
1735617930000|2024-12-31 04:05:30|75.76|75.26|75.8|75.3|75.8|75.3|75.76|75.26|5
1735617940000|2024-12-31 04:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735617950000|2024-12-31 04:05:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735617960000|2024-12-31 04:06:00|75.78|75.28|75.78|75.28|75.8|75.3|75.78|75.28|6
1735617970000|2024-12-31 04:06:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735617980000|2024-12-31 04:06:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735617990000|2024-12-31 04:06:30|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735618010000|2024-12-31 04:06:50|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735618020000|2024-12-31 04:07:00|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735618030000|2024-12-31 04:07:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735618040000|2024-12-31 04:07:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618050000|2024-12-31 04:07:30|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|5
1735618060000|2024-12-31 04:07:40|75.72|75.22|75.7|75.2|75.73|75.23|75.68|75.18|8
1735618080000|2024-12-31 04:08:00|75.69|75.19|75.71|75.21|75.71|75.21|75.66|75.16|12
1735618100000|2024-12-31 04:08:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618110000|2024-12-31 04:08:30|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|3
1735618140000|2024-12-31 04:09:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735618150000|2024-12-31 04:09:10|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|2
1735618160000|2024-12-31 04:09:20|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|3
1735618170000|2024-12-31 04:09:30|75.8|75.3|75.82|75.32|75.83|75.33|75.8|75.3|5
1735618180000|2024-12-31 04:09:40|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735618190000|2024-12-31 04:09:50|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735618200000|2024-12-31 04:10:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735618210000|2024-12-31 04:10:10|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|3
1735618220000|2024-12-31 04:10:20|75.83|75.33|75.85|75.35|75.85|75.35|75.83|75.33|2
1735618230000|2024-12-31 04:10:30|75.86|75.36|75.92|75.42|75.92|75.42|75.86|75.36|5
1735618240000|2024-12-31 04:10:40|75.93|75.43|75.94|75.44|75.96|75.46|75.93|75.43|7
1735618250000|2024-12-31 04:10:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735618260000|2024-12-31 04:11:00|75.97|75.47|76|75.5|76|75.5|75.97|75.47|4
1735618270000|2024-12-31 04:11:10|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735618280000|2024-12-31 04:11:20|76.04|75.54|76.03|75.53|76.05|75.55|76.02|75.52|8
1735618290000|2024-12-31 04:11:30|76.01|75.51|76|75.5|76.01|75.51|75.99|75.49|4
1735618300000|2024-12-31 04:11:40|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735618310000|2024-12-31 04:11:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735618320000|2024-12-31 04:12:00|75.98|75.48|76|75.5|76|75.5|75.98|75.48|3
1735618340000|2024-12-31 04:12:20|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735618350000|2024-12-31 04:12:30|75.98|75.48|76.01|75.51|76.02|75.52|75.98|75.48|5
1735618360000|2024-12-31 04:12:40|76|75.5|75.98|75.48|76.01|75.51|75.96|75.46|6
1735618370000|2024-12-31 04:12:50|75.97|75.47|75.96|75.46|75.98|75.48|75.96|75.46|4
1735618380000|2024-12-31 04:13:00|75.97|75.47|76.01|75.51|76.02|75.52|75.97|75.47|5
1735618390000|2024-12-31 04:13:10|76.02|75.52|76.02|75.52|76.02|75.52|76.02|75.52|1
1735618400000|2024-12-31 04:13:20|76.03|75.53|76.05|75.55|76.06|75.56|76.03|75.53|4
1735618410000|2024-12-31 04:13:30|76.04|75.54|76.02|75.52|76.04|75.54|76.02|75.52|2
1735618420000|2024-12-31 04:13:40|76.04|75.54|76.02|75.52|76.07|75.57|76.02|75.52|8
1735618430000|2024-12-31 04:13:50|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735618440000|2024-12-31 04:14:00|76|75.5|75.98|75.48|76.01|75.51|75.98|75.48|6
1735618450000|2024-12-31 04:14:10|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735618460000|2024-12-31 04:14:20|75.96|75.46|75.95|75.45|75.96|75.46|75.94|75.44|4
1735618470000|2024-12-31 04:14:30|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735618480000|2024-12-31 04:14:40|75.92|75.42|75.92|75.42|75.93|75.43|75.92|75.42|3
1735618490000|2024-12-31 04:14:50|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|6
1735618500000|2024-12-31 04:15:00|75.87|75.37|75.84|75.34|75.87|75.37|75.81|75.31|16
1735618510000|2024-12-31 04:15:10|75.85|75.35|75.84|75.34|75.85|75.35|75.83|75.33|3
1735618520000|2024-12-31 04:15:20|75.85|75.35|75.87|75.37|75.88|75.38|75.85|75.35|3
1735618530000|2024-12-31 04:15:30|75.86|75.36|75.84|75.34|75.86|75.36|75.84|75.34|2
1735618540000|2024-12-31 04:15:40|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735618560000|2024-12-31 04:16:00|75.85|75.35|75.77|75.27|75.85|75.35|75.77|75.27|5
1735618570000|2024-12-31 04:16:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618580000|2024-12-31 04:16:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735618590000|2024-12-31 04:16:30|75.74|75.24|75.75|75.25|75.75|75.25|75.74|75.24|4
1735618600000|2024-12-31 04:16:40|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|5
1735618610000|2024-12-31 04:16:50|75.73|75.23|75.69|75.19|75.73|75.23|75.69|75.19|5
1735618620000|2024-12-31 04:17:00|75.7|75.2|75.7|75.2|75.71|75.21|75.69|75.19|7
1735618630000|2024-12-31 04:17:10|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735618640000|2024-12-31 04:17:20|75.67|75.17|75.66|75.16|75.67|75.17|75.64|75.14|5
1735618650000|2024-12-31 04:17:30|75.65|75.15|75.61|75.11|75.65|75.15|75.61|75.11|5
1735618660000|2024-12-31 04:17:40|75.6|75.1|75.57|75.07|75.61|75.11|75.57|75.07|6
1735618670000|2024-12-31 04:17:50|75.56|75.06|75.52|75.02|75.56|75.06|75.52|75.02|6
1735618680000|2024-12-31 04:18:00|75.53|75.03|75.54|75.04|75.54|75.04|75.52|75.02|6
1735618690000|2024-12-31 04:18:10|75.53|75.03|75.53|75.03|75.54|75.04|75.53|75.03|3
1735618700000|2024-12-31 04:18:20|75.54|75.04|75.56|75.06|75.57|75.07|75.54|75.04|8
1735618710000|2024-12-31 04:18:30|75.57|75.07|75.56|75.06|75.57|75.07|75.56|75.06|2
1735618720000|2024-12-31 04:18:40|75.57|75.07|75.61|75.11|75.61|75.11|75.57|75.07|6
1735618730000|2024-12-31 04:18:50|75.62|75.12|75.67|75.17|75.67|75.17|75.62|75.12|8
1735618740000|2024-12-31 04:19:00|75.68|75.18|75.71|75.21|75.71|75.21|75.66|75.16|9
1735618750000|2024-12-31 04:19:10|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735618760000|2024-12-31 04:19:20|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618770000|2024-12-31 04:19:30|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735618780000|2024-12-31 04:19:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735618790000|2024-12-31 04:19:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735618800000|2024-12-31 04:20:00|75.67|75.17|75.67|75.17|75.68|75.18|75.67|75.17|3
1735618810000|2024-12-31 04:20:10|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735618820000|2024-12-31 04:20:20|75.72|75.22|75.71|75.21|75.73|75.23|75.71|75.21|4
1735618830000|2024-12-31 04:20:30|75.72|75.22|75.75|75.25|75.76|75.26|75.72|75.22|7
1735618840000|2024-12-31 04:20:40|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735618850000|2024-12-31 04:20:50|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735618860000|2024-12-31 04:21:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735618880000|2024-12-31 04:21:20|75.72|75.22|75.71|75.21|75.72|75.22|75.71|75.21|2
1735618900000|2024-12-31 04:21:40|75.72|75.22|75.73|75.23|75.73|75.23|75.72|75.22|2
1735618910000|2024-12-31 04:21:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735618920000|2024-12-31 04:22:00|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735618930000|2024-12-31 04:22:10|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|6
1735618940000|2024-12-31 04:22:20|75.74|75.24|75.72|75.22|75.74|75.24|75.72|75.22|3
1735618960000|2024-12-31 04:22:40|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735618970000|2024-12-31 04:22:50|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735618980000|2024-12-31 04:23:00|75.67|75.17|75.65|75.15|75.67|75.17|75.64|75.14|6
1735618990000|2024-12-31 04:23:10|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|6
1735619000000|2024-12-31 04:23:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619010000|2024-12-31 04:23:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619020000|2024-12-31 04:23:40|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735619030000|2024-12-31 04:23:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|2
1735619050000|2024-12-31 04:24:10|75.65|75.15|75.65|75.15|75.65|75.15|75.63|75.13|5
1735619060000|2024-12-31 04:24:20|75.64|75.14|75.64|75.14|75.64|75.14|75.64|75.14|1
1735619090000|2024-12-31 04:24:50|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735619100000|2024-12-31 04:25:00|75.63|75.13|75.64|75.14|75.64|75.14|75.61|75.11|7
1735619110000|2024-12-31 04:25:10|75.63|75.13|75.61|75.11|75.63|75.13|75.61|75.11|3
1735619120000|2024-12-31 04:25:20|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735619130000|2024-12-31 04:25:30|75.63|75.13|75.64|75.14|75.64|75.14|75.63|75.13|2
1735619150000|2024-12-31 04:25:50|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735619160000|2024-12-31 04:26:00|75.64|75.14|75.64|75.14|75.65|75.15|75.64|75.14|3
1735619170000|2024-12-31 04:26:10|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735619180000|2024-12-31 04:26:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735619190000|2024-12-31 04:26:30|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735619200000|2024-12-31 04:26:40|75.64|75.14|75.64|75.14|75.65|75.15|75.63|75.13|4
1735619210000|2024-12-31 04:26:50|75.65|75.15|75.65|75.15|75.65|75.15|75.64|75.14|3
1735619220000|2024-12-31 04:27:00|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|2
1735619230000|2024-12-31 04:27:10|75.64|75.14|75.66|75.16|75.66|75.16|75.64|75.14|3
1735619250000|2024-12-31 04:27:30|75.65|75.15|75.65|75.15|75.65|75.15|75.65|75.15|1
1735619260000|2024-12-31 04:27:40|75.64|75.14|75.65|75.15|75.66|75.16|75.64|75.14|5
1735619270000|2024-12-31 04:27:50|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735619390000|2024-12-31 04:29:50|75.65|75.15|75.66|75.16|75.66|75.16|75.65|75.15|4
1735619400000|2024-12-31 04:30:00|75.65|75.15|75.65|75.15|75.66|75.16|75.65|75.15|3
1735619410000|2024-12-31 04:30:10|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735619420000|2024-12-31 04:30:20|75.64|75.14|75.65|75.15|75.65|75.15|75.64|75.14|4
1735619430000|2024-12-31 04:30:30|75.66|75.16|75.66|75.16|75.66|75.16|75.66|75.16|1
1735619440000|2024-12-31 04:30:40|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|2
1735619460000|2024-12-31 04:31:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|6
1735619470000|2024-12-31 04:31:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735619480000|2024-12-31 04:31:20|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|7
1735619500000|2024-12-31 04:31:40|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735619510000|2024-12-31 04:31:50|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|5
1735619520000|2024-12-31 04:32:00|75.73|75.23|75.74|75.24|75.74|75.24|75.72|75.22|4
1735619530000|2024-12-31 04:32:10|75.73|75.23|75.68|75.18|75.73|75.23|75.68|75.18|6
1735619540000|2024-12-31 04:32:20|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735619550000|2024-12-31 04:32:30|75.69|75.19|75.71|75.21|75.71|75.21|75.69|75.19|9
1735619560000|2024-12-31 04:32:40|75.7|75.2|75.69|75.19|75.7|75.2|75.68|75.18|6
1735619570000|2024-12-31 04:32:50|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735619580000|2024-12-31 04:33:00|75.68|75.18|75.71|75.21|75.71|75.21|75.68|75.18|4
1735619590000|2024-12-31 04:33:10|75.72|75.22|75.72|75.22|75.72|75.22|75.71|75.21|3
1735619600000|2024-12-31 04:33:20|75.71|75.21|75.71|75.21|75.71|75.21|75.71|75.21|1
1735619610000|2024-12-31 04:33:30|75.72|75.22|75.75|75.25|75.75|75.25|75.72|75.22|6
1735619620000|2024-12-31 04:33:40|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735619630000|2024-12-31 04:33:50|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735619650000|2024-12-31 04:34:10|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735619660000|2024-12-31 04:34:20|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|7
1735619680000|2024-12-31 04:34:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735619690000|2024-12-31 04:34:50|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735619700000|2024-12-31 04:35:00|75.71|75.21|75.75|75.25|75.75|75.25|75.71|75.21|5
1735619710000|2024-12-31 04:35:10|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735619720000|2024-12-31 04:35:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735619730000|2024-12-31 04:35:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|5
1735619750000|2024-12-31 04:35:50|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|4
1735619760000|2024-12-31 04:36:00|75.83|75.33|75.84|75.34|75.84|75.34|75.83|75.33|4
1735619770000|2024-12-31 04:36:10|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735619780000|2024-12-31 04:36:20|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735619790000|2024-12-31 04:36:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735619800000|2024-12-31 04:36:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735619820000|2024-12-31 04:37:00|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|6
1735619830000|2024-12-31 04:37:10|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735619840000|2024-12-31 04:37:20|75.73|75.23|75.73|75.23|75.73|75.23|75.72|75.22|3
1735619850000|2024-12-31 04:37:30|75.74|75.24|75.76|75.26|75.76|75.26|75.74|75.24|3
1735619870000|2024-12-31 04:37:50|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735619880000|2024-12-31 04:38:00|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735619890000|2024-12-31 04:38:10|75.72|75.22|75.71|75.21|75.74|75.24|75.71|75.21|6
1735619910000|2024-12-31 04:38:30|75.7|75.2|75.68|75.18|75.71|75.21|75.68|75.18|5
1735619920000|2024-12-31 04:38:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735619930000|2024-12-31 04:38:50|75.69|75.19|75.69|75.19|75.7|75.2|75.69|75.19|3
1735619940000|2024-12-31 04:39:00|75.7|75.2|75.68|75.18|75.7|75.2|75.68|75.18|3
1735619950000|2024-12-31 04:39:10|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735619960000|2024-12-31 04:39:20|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735619980000|2024-12-31 04:39:40|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735619990000|2024-12-31 04:39:50|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735620010000|2024-12-31 04:40:10|75.65|75.15|75.63|75.13|75.65|75.15|75.63|75.13|3
1735620020000|2024-12-31 04:40:20|75.62|75.12|75.63|75.13|75.63|75.13|75.62|75.12|4
1735620030000|2024-12-31 04:40:30|75.62|75.12|75.62|75.12|75.62|75.12|75.62|75.12|1
1735620040000|2024-12-31 04:40:40|75.61|75.11|75.55|75.05|75.61|75.11|75.55|75.05|5
1735620060000|2024-12-31 04:41:00|75.54|75.04|75.51|75.01|75.54|75.04|75.51|75.01|4
1735620070000|2024-12-31 04:41:10|75.5|75|75.5|75|75.5|75|75.48|74.98|7
1735620080000|2024-12-31 04:41:20|75.51|75.01|75.53|75.03|75.53|75.03|75.51|75.01|3
1735620090000|2024-12-31 04:41:30|75.52|75.02|75.52|75.02|75.52|75.02|75.51|75.01|3
1735620100000|2024-12-31 04:41:40|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735620110000|2024-12-31 04:41:50|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735620130000|2024-12-31 04:42:10|75.53|75.03|75.53|75.03|75.53|75.03|75.53|75.03|1
1735620140000|2024-12-31 04:42:20|75.52|75.02|75.52|75.02|75.52|75.02|75.52|75.02|1
1735620150000|2024-12-31 04:42:30|75.53|75.03|75.56|75.06|75.56|75.06|75.53|75.03|8
1735620160000|2024-12-31 04:42:40|75.55|75.05|75.55|75.05|75.55|75.05|75.55|75.05|1
1735620180000|2024-12-31 04:43:00|75.57|75.07|75.61|75.11|75.62|75.12|75.56|75.06|5
1735620190000|2024-12-31 04:43:10|75.6|75.1|75.59|75.09|75.6|75.1|75.59|75.09|2
1735620200000|2024-12-31 04:43:20|75.58|75.08|75.56|75.06|75.58|75.08|75.56|75.06|3
1735620210000|2024-12-31 04:43:30|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735620240000|2024-12-31 04:44:00|75.58|75.08|75.57|75.07|75.58|75.08|75.57|75.07|2
1735620250000|2024-12-31 04:44:10|75.56|75.06|75.48|74.98|75.56|75.06|75.47|74.97|10
1735620260000|2024-12-31 04:44:20|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735620300000|2024-12-31 04:45:00|75.45|74.95|75.43|74.93|75.46|74.96|75.43|74.93|5
1735620370000|2024-12-31 04:46:10|75.36|74.86|75.29|74.79|75.36|74.86|75.27|74.77|9
1735620380000|2024-12-31 04:46:20|75.28|74.78|75.28|74.78|75.29|74.79|75.27|74.77|6
1735620390000|2024-12-31 04:46:30|75.29|74.79|75.3|74.8|75.3|74.8|75.29|74.79|2
1735620400000|2024-12-31 04:46:40|75.29|74.79|75.29|74.79|75.29|74.79|75.29|74.79|1
1735620410000|2024-12-31 04:46:50|75.28|74.78|75.27|74.77|75.28|74.78|75.27|74.77|4
1735620420000|2024-12-31 04:47:00|75.26|74.76|75.24|74.74|75.26|74.76|75.23|74.73|8
1735620430000|2024-12-31 04:47:10|75.23|74.73|75.23|74.73|75.25|74.75|75.23|74.73|5
1735620440000|2024-12-31 04:47:20|75.22|74.72|75.21|74.71|75.23|74.73|75.21|74.71|4
1735620450000|2024-12-31 04:47:30|75.2|74.7|75.23|74.73|75.23|74.73|75.2|74.7|6
1735620460000|2024-12-31 04:47:40|75.24|74.74|75.21|74.71|75.24|74.74|75.19|74.69|10
1735620470000|2024-12-31 04:47:50|75.22|74.72|75.22|74.72|75.23|74.73|75.22|74.72|3
1735620480000|2024-12-31 04:48:00|75.21|74.71|75.22|74.72|75.22|74.72|75.2|74.7|6
1735620500000|2024-12-31 04:48:20|75.23|74.73|75.3|74.8|75.3|74.8|75.22|74.72|7
1735620510000|2024-12-31 04:48:30|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735620520000|2024-12-31 04:48:40|75.36|74.86|75.46|74.96|75.46|74.96|75.36|74.86|14
1735620530000|2024-12-31 04:48:50|75.47|74.97|75.47|74.97|75.53|75.03|75.47|74.97|9
1735620540000|2024-12-31 04:49:00|75.48|74.98|75.52|75.02|75.53|75.03|75.48|74.98|9
1735620550000|2024-12-31 04:49:10|75.49|74.99|75.48|74.98|75.49|74.99|75.47|74.97|6
1735620560000|2024-12-31 04:49:20|75.47|74.97|75.45|74.95|75.48|74.98|75.45|74.95|8
1735620570000|2024-12-31 04:49:30|75.44|74.94|75.4|74.9|75.45|74.95|75.39|74.89|11
1735620580000|2024-12-31 04:49:40|75.42|74.92|75.44|74.94|75.44|74.94|75.41|74.91|7
1735620590000|2024-12-31 04:49:50|75.43|74.93|75.45|74.95|75.45|74.95|75.43|74.93|3
1735620600000|2024-12-31 04:50:00|75.44|74.94|75.41|74.91|75.44|74.94|75.39|74.89|6
1735620610000|2024-12-31 04:50:10|75.42|74.92|75.41|74.91|75.42|74.92|75.41|74.91|2
1735620620000|2024-12-31 04:50:20|75.42|74.92|75.46|74.96|75.47|74.97|75.42|74.92|5
1735620630000|2024-12-31 04:50:30|75.47|74.97|75.49|74.99|75.49|74.99|75.47|74.97|3
1735620640000|2024-12-31 04:50:40|75.48|74.98|75.47|74.97|75.48|74.98|75.46|74.96|3
1735620650000|2024-12-31 04:50:50|75.48|74.98|75.49|74.99|75.49|74.99|75.48|74.98|2
1735620660000|2024-12-31 04:51:00|75.5|75|75.48|74.98|75.53|75.03|75.48|74.98|8
1735620670000|2024-12-31 04:51:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|2
1735620680000|2024-12-31 04:51:20|75.47|74.97|75.42|74.92|75.47|74.97|75.41|74.91|8
1735620690000|2024-12-31 04:51:30|75.43|74.93|75.42|74.92|75.46|74.96|75.41|74.91|10
1735620700000|2024-12-31 04:51:40|75.41|74.91|75.37|74.87|75.41|74.91|75.37|74.87|5
1735620710000|2024-12-31 04:51:50|75.36|74.86|75.35|74.85|75.36|74.86|75.34|74.84|4
1735620720000|2024-12-31 04:52:00|75.36|74.86|75.38|74.88|75.38|74.88|75.34|74.84|9
1735620730000|2024-12-31 04:52:10|75.37|74.87|75.38|74.88|75.4|74.9|75.37|74.87|6
1735620750000|2024-12-31 04:52:30|75.36|74.86|75.35|74.85|75.37|74.87|75.35|74.85|4
1735620760000|2024-12-31 04:52:40|75.36|74.86|75.39|74.89|75.39|74.89|75.36|74.86|3
1735620770000|2024-12-31 04:52:50|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735620780000|2024-12-31 04:53:00|75.37|74.87|75.37|74.87|75.37|74.87|75.36|74.86|3
1735620790000|2024-12-31 04:53:10|75.38|74.88|75.37|74.87|75.39|74.89|75.37|74.87|6
1735620800000|2024-12-31 04:53:20|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|3
1735620810000|2024-12-31 04:53:30|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735620820000|2024-12-31 04:53:40|75.38|74.88|75.38|74.88|75.38|74.88|75.38|74.88|1
1735620830000|2024-12-31 04:53:50|75.37|74.87|75.38|74.88|75.38|74.88|75.36|74.86|7
1735620840000|2024-12-31 04:54:00|75.37|74.87|75.38|74.88|75.38|74.88|75.37|74.87|4
1735620860000|2024-12-31 04:54:20|75.41|74.91|75.42|74.92|75.42|74.92|75.41|74.91|2
1735620870000|2024-12-31 04:54:30|75.43|74.93|75.46|74.96|75.47|74.97|75.43|74.93|6
1735620880000|2024-12-31 04:54:40|75.47|74.97|75.46|74.96|75.47|74.97|75.46|74.96|2
1735620900000|2024-12-31 04:55:00|75.45|74.95|75.46|74.96|75.46|74.96|75.45|74.95|2
1735620910000|2024-12-31 04:55:10|75.45|74.95|75.45|74.95|75.45|74.95|75.45|74.95|1
1735620920000|2024-12-31 04:55:20|75.44|74.94|75.42|74.92|75.44|74.94|75.42|74.92|3
1735620950000|2024-12-31 04:55:50|75.41|74.91|75.39|74.89|75.41|74.91|75.38|74.88|4
1735620960000|2024-12-31 04:56:00|75.38|74.88|75.28|74.78|75.38|74.88|75.28|74.78|6
1735620970000|2024-12-31 04:56:10|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|4
1735620980000|2024-12-31 04:56:20|75.27|74.77|75.27|74.77|75.27|74.77|75.26|74.76|3
1735620990000|2024-12-31 04:56:30|75.29|74.79|75.3|74.8|75.33|74.83|75.29|74.79|8
1735621000000|2024-12-31 04:56:40|75.31|74.81|75.36|74.86|75.36|74.86|75.31|74.81|6
1735621010000|2024-12-31 04:56:50|75.37|74.87|75.37|74.87|75.37|74.87|75.37|74.87|1
1735621020000|2024-12-31 04:57:00|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|5
1735621030000|2024-12-31 04:57:10|75.35|74.85|75.34|74.84|75.35|74.85|75.34|74.84|2
1735621040000|2024-12-31 04:57:20|75.33|74.83|75.34|74.84|75.35|74.85|75.33|74.83|4
1735621050000|2024-12-31 04:57:30|75.35|74.85|75.35|74.85|75.35|74.85|75.35|74.85|1
1735621060000|2024-12-31 04:57:40|75.37|74.87|75.42|74.92|75.42|74.92|75.37|74.87|5
1735621070000|2024-12-31 04:57:50|75.43|74.93|75.35|74.85|75.43|74.93|75.35|74.85|7
1735621080000|2024-12-31 04:58:00|75.36|74.86|75.35|74.85|75.36|74.86|75.35|74.85|2
1735621090000|2024-12-31 04:58:10|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735621100000|2024-12-31 04:58:20|75.38|74.88|75.39|74.89|75.39|74.89|75.37|74.87|4
1735621110000|2024-12-31 04:58:30|75.4|74.9|75.37|74.87|75.4|74.9|75.37|74.87|4
1735621120000|2024-12-31 04:58:40|75.36|74.86|75.37|74.87|75.37|74.87|75.36|74.86|2
1735621130000|2024-12-31 04:58:50|75.36|74.86|75.36|74.86|75.36|74.86|75.36|74.86|1
1735621140000|2024-12-31 04:59:00|75.35|74.85|75.35|74.85|75.35|74.85|75.34|74.84|3
1735621150000|2024-12-31 04:59:10|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|3
1735621190000|2024-12-31 04:59:50|75.33|74.83|75.33|74.83|75.33|74.83|75.33|74.83|1
1735621200000|2024-12-31 05:00:00|75.34|74.84|75.34|74.84|75.34|74.84|75.33|74.83|5
1735621210000|2024-12-31 05:00:10|75.35|74.85|75.36|74.86|75.37|74.87|75.35|74.85|4
1735621220000|2024-12-31 05:00:20|75.37|74.87|75.33|74.83|75.37|74.87|75.33|74.83|7
1735621230000|2024-12-31 05:00:30|75.32|74.82|75.26|74.76|75.32|74.82|75.26|74.76|5
1735621240000|2024-12-31 05:00:40|75.33|74.83|75.37|74.87|75.37|74.87|75.32|74.82|10
1735621250000|2024-12-31 05:00:50|75.36|74.86|75.37|74.87|75.38|74.88|75.36|74.86|4
1735621260000|2024-12-31 05:01:00|75.38|74.88|75.39|74.89|75.42|74.92|75.38|74.88|6
1735621270000|2024-12-31 05:01:10|75.4|74.9|75.41|74.91|75.41|74.91|75.38|74.88|5
1735621280000|2024-12-31 05:01:20|75.4|74.9|75.48|74.98|75.48|74.98|75.4|74.9|11
1735621300000|2024-12-31 05:01:40|75.47|74.97|75.47|74.97|75.47|74.97|75.47|74.97|1
1735621320000|2024-12-31 05:02:00|75.48|74.98|75.52|75.02|75.52|75.02|75.47|74.97|6
1735621330000|2024-12-31 05:02:10|75.53|75.03|75.48|74.98|75.53|75.03|75.48|74.98|6
1735621340000|2024-12-31 05:02:20|75.49|74.99|75.51|75.01|75.51|75.01|75.49|74.99|3
1735621350000|2024-12-31 05:02:30|75.5|75|75.5|75|75.5|75|75.47|74.97|10
1735621360000|2024-12-31 05:02:40|75.51|75.01|75.54|75.04|75.54|75.04|75.51|75.01|4
1735621370000|2024-12-31 05:02:50|75.53|75.03|75.56|75.06|75.57|75.07|75.53|75.03|8
1735621380000|2024-12-31 05:03:00|75.57|75.07|75.57|75.07|75.57|75.07|75.57|75.07|1
1735621390000|2024-12-31 05:03:10|75.58|75.08|75.59|75.09|75.59|75.09|75.58|75.08|4
1735621400000|2024-12-31 05:03:20|75.6|75.1|75.62|75.12|75.63|75.13|75.6|75.1|4
1735621410000|2024-12-31 05:03:30|75.63|75.13|75.68|75.18|75.68|75.18|75.63|75.13|8
1735621430000|2024-12-31 05:03:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735621450000|2024-12-31 05:04:10|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|3
1735621460000|2024-12-31 05:04:20|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735621480000|2024-12-31 05:04:40|75.7|75.2|75.7|75.2|75.7|75.2|75.68|75.18|5
1735621490000|2024-12-31 05:04:50|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735621510000|2024-12-31 05:05:10|75.69|75.19|75.7|75.2|75.7|75.2|75.68|75.18|4
1735621520000|2024-12-31 05:05:20|75.72|75.22|75.78|75.28|75.78|75.28|75.72|75.22|5
1735621530000|2024-12-31 05:05:30|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621540000|2024-12-31 05:05:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|5
1735621560000|2024-12-31 05:06:00|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|4
1735621570000|2024-12-31 05:06:10|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735621580000|2024-12-31 05:06:20|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735621590000|2024-12-31 05:06:30|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735621600000|2024-12-31 05:06:40|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735621610000|2024-12-31 05:06:50|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|5
1735621620000|2024-12-31 05:07:00|75.76|75.26|75.77|75.27|75.78|75.28|75.76|75.26|5
1735621630000|2024-12-31 05:07:10|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735621640000|2024-12-31 05:07:20|75.75|75.25|75.76|75.26|75.77|75.27|75.75|75.25|4
1735621660000|2024-12-31 05:07:40|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|3
1735621680000|2024-12-31 05:08:00|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|4
1735621700000|2024-12-31 05:08:20|75.79|75.29|75.86|75.36|75.87|75.37|75.79|75.29|5
1735621710000|2024-12-31 05:08:30|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735621720000|2024-12-31 05:08:40|75.88|75.38|75.87|75.37|75.88|75.38|75.87|75.37|2
1735621730000|2024-12-31 05:08:50|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735621740000|2024-12-31 05:09:00|75.84|75.34|75.77|75.27|75.84|75.34|75.77|75.27|8
1735621750000|2024-12-31 05:09:10|75.78|75.28|75.76|75.26|75.78|75.28|75.75|75.25|7
1735621760000|2024-12-31 05:09:20|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621770000|2024-12-31 05:09:30|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735621780000|2024-12-31 05:09:40|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735621790000|2024-12-31 05:09:50|75.8|75.3|75.83|75.33|75.83|75.33|75.8|75.3|3
1735621800000|2024-12-31 05:10:00|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735621810000|2024-12-31 05:10:10|75.84|75.34|75.83|75.33|75.85|75.35|75.83|75.33|4
1735621820000|2024-12-31 05:10:20|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|3
1735621830000|2024-12-31 05:10:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735621840000|2024-12-31 05:10:40|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735621850000|2024-12-31 05:10:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735621870000|2024-12-31 05:11:10|75.76|75.26|75.72|75.22|75.76|75.26|75.72|75.22|5
1735621890000|2024-12-31 05:11:30|75.71|75.21|75.71|75.21|75.72|75.22|75.71|75.21|3
1735621900000|2024-12-31 05:11:40|75.72|75.22|75.77|75.27|75.77|75.27|75.72|75.22|5
1735621910000|2024-12-31 05:11:50|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735621920000|2024-12-31 05:12:00|75.77|75.27|75.77|75.27|75.78|75.28|75.77|75.27|3
1735621930000|2024-12-31 05:12:10|75.76|75.26|75.69|75.19|75.76|75.26|75.69|75.19|5
1735621940000|2024-12-31 05:12:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735621950000|2024-12-31 05:12:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|5
1735621960000|2024-12-31 05:12:40|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735621970000|2024-12-31 05:12:50|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735621980000|2024-12-31 05:13:00|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|2
1735621990000|2024-12-31 05:13:10|75.7|75.2|75.72|75.22|75.72|75.22|75.69|75.19|6
1735622000000|2024-12-31 05:13:20|75.73|75.23|75.69|75.19|75.73|75.23|75.68|75.18|6
1735622020000|2024-12-31 05:13:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622030000|2024-12-31 05:13:50|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|4
1735622050000|2024-12-31 05:14:10|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735622060000|2024-12-31 05:14:20|75.71|75.21|75.72|75.22|75.72|75.22|75.71|75.21|2
1735622070000|2024-12-31 05:14:30|75.71|75.21|75.69|75.19|75.71|75.21|75.69|75.19|3
1735622080000|2024-12-31 05:14:40|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|3
1735622100000|2024-12-31 05:15:00|75.67|75.17|75.69|75.19|75.7|75.2|75.67|75.17|4
1735622110000|2024-12-31 05:15:10|75.68|75.18|75.66|75.16|75.68|75.18|75.66|75.16|2
1735622120000|2024-12-31 05:15:20|75.64|75.14|75.59|75.09|75.64|75.14|75.58|75.08|7
1735622130000|2024-12-31 05:15:30|75.63|75.13|75.59|75.09|75.63|75.13|75.59|75.09|8
1735622140000|2024-12-31 05:15:40|75.58|75.08|75.58|75.08|75.58|75.08|75.57|75.07|3
1735622160000|2024-12-31 05:16:00|75.57|75.07|75.5|75|75.57|75.07|75.5|75|9
1735622170000|2024-12-31 05:16:10|75.49|74.99|75.48|74.98|75.49|74.99|75.48|74.98|4
1735622180000|2024-12-31 05:16:20|75.47|74.97|75.43|74.93|75.47|74.97|75.43|74.93|4
1735622190000|2024-12-31 05:16:30|75.44|74.94|75.47|74.97|75.47|74.97|75.44|74.94|4
1735622200000|2024-12-31 05:16:40|75.46|74.96|75.41|74.91|75.46|74.96|75.41|74.91|3
1735622210000|2024-12-31 05:16:50|75.39|74.89|75.43|74.93|75.44|74.94|75.38|74.88|7
1735622220000|2024-12-31 05:17:00|75.42|74.92|75.37|74.87|75.42|74.92|75.36|74.86|10
1735622230000|2024-12-31 05:17:10|75.36|74.86|75.24|74.74|75.36|74.86|75.24|74.74|7
1735622240000|2024-12-31 05:17:20|75.23|74.73|75.24|74.74|75.25|74.75|75.23|74.73|7
1735622250000|2024-12-31 05:17:30|75.26|74.76|75.27|74.77|75.28|74.78|75.25|74.75|9
1735622260000|2024-12-31 05:17:40|75.33|74.83|75.31|74.81|75.33|74.83|75.3|74.8|4
1735622270000|2024-12-31 05:17:50|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|3
1735622280000|2024-12-31 05:18:00|75.29|74.79|75.31|74.81|75.31|74.81|75.29|74.79|2
1735622290000|2024-12-31 05:18:10|75.32|74.82|75.3|74.8|75.34|74.84|75.29|74.79|10
1735622300000|2024-12-31 05:18:20|75.28|74.78|75.29|74.79|75.3|74.8|75.28|74.78|4
1735622310000|2024-12-31 05:18:30|75.28|74.78|75.28|74.78|75.28|74.78|75.28|74.78|1
1735622320000|2024-12-31 05:18:40|75.3|74.8|75.28|74.78|75.3|74.8|75.28|74.78|4
1735622330000|2024-12-31 05:18:50|75.27|74.77|75.29|74.79|75.29|74.79|75.26|74.76|4
1735622340000|2024-12-31 05:19:00|75.31|74.81|75.3|74.8|75.33|74.83|75.29|74.79|6
1735622350000|2024-12-31 05:19:10|75.31|74.81|75.32|74.82|75.32|74.82|75.31|74.81|2
1735622360000|2024-12-31 05:19:20|75.31|74.81|75.27|74.77|75.31|74.81|75.27|74.77|4
1735622370000|2024-12-31 05:19:30|75.26|74.76|75.28|74.78|75.28|74.78|75.25|74.75|6
1735622380000|2024-12-31 05:19:40|75.3|74.8|75.31|74.81|75.31|74.81|75.29|74.79|4
1735622390000|2024-12-31 05:19:50|75.32|74.82|75.31|74.81|75.33|74.83|75.31|74.81|4
1735622400000|2024-12-31 05:20:00|75.32|74.82|75.29|74.79|75.32|74.82|75.29|74.79|3
1735622410000|2024-12-31 05:20:10|75.3|74.8|75.27|74.77|75.32|74.82|75.27|74.77|6
1735622420000|2024-12-31 05:20:20|75.26|74.76|75.26|74.76|75.26|74.76|75.26|74.76|1
1735622430000|2024-12-31 05:20:30|75.24|74.74|75.25|74.75|75.28|74.78|75.24|74.74|7
1735622440000|2024-12-31 05:20:40|75.24|74.74|75.25|74.75|75.25|74.75|75.24|74.74|2
1735622450000|2024-12-31 05:20:50|75.26|74.76|75.38|74.88|75.38|74.88|75.26|74.76|8
1735622460000|2024-12-31 05:21:00|75.39|74.89|75.39|74.89|75.39|74.89|75.37|74.87|4
1735622470000|2024-12-31 05:21:10|75.4|74.9|75.47|74.97|75.48|74.98|75.4|74.9|13
1735622480000|2024-12-31 05:21:20|75.49|74.99|75.49|74.99|75.5|75|75.47|74.97|12
1735622490000|2024-12-31 05:21:30|75.5|75|75.53|75.03|75.53|75.03|75.49|74.99|6
1735622500000|2024-12-31 05:21:40|75.52|75.02|75.52|75.02|75.53|75.03|75.52|75.02|3
1735622510000|2024-12-31 05:21:50|75.53|75.03|75.55|75.05|75.59|75.09|75.53|75.03|12
1735622520000|2024-12-31 05:22:00|75.56|75.06|75.59|75.09|75.59|75.09|75.56|75.06|6
1735622530000|2024-12-31 05:22:10|75.6|75.1|75.59|75.09|75.63|75.13|75.57|75.07|11
1735622540000|2024-12-31 05:22:20|75.64|75.14|75.66|75.16|75.67|75.17|75.63|75.13|13
1735622550000|2024-12-31 05:22:30|75.65|75.15|75.69|75.19|75.7|75.2|75.64|75.14|8
1735622560000|2024-12-31 05:22:40|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622570000|2024-12-31 05:22:50|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|5
1735622580000|2024-12-31 05:23:00|75.68|75.18|75.74|75.24|75.74|75.24|75.68|75.18|8
1735622590000|2024-12-31 05:23:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735622600000|2024-12-31 05:23:20|75.77|75.27|75.81|75.31|75.81|75.31|75.77|75.27|7
1735622610000|2024-12-31 05:23:30|75.82|75.32|75.84|75.34|75.85|75.35|75.81|75.31|6
1735622620000|2024-12-31 05:23:40|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|11
1735622630000|2024-12-31 05:23:50|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735622640000|2024-12-31 05:24:00|75.77|75.27|75.76|75.26|75.77|75.27|75.74|75.24|7
1735622650000|2024-12-31 05:24:10|75.77|75.27|75.76|75.26|75.78|75.28|75.75|75.25|6
1735622660000|2024-12-31 05:24:20|75.75|75.25|75.79|75.29|75.8|75.3|75.75|75.25|7
1735622670000|2024-12-31 05:24:30|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735622680000|2024-12-31 05:24:40|75.81|75.31|75.79|75.29|75.81|75.31|75.79|75.29|3
1735622690000|2024-12-31 05:24:50|75.77|75.27|75.76|75.26|75.77|75.27|75.75|75.25|4
1735622700000|2024-12-31 05:25:00|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|4
1735622710000|2024-12-31 05:25:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735622720000|2024-12-31 05:25:20|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735622730000|2024-12-31 05:25:30|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735622750000|2024-12-31 05:25:50|75.76|75.26|75.75|75.25|75.76|75.26|75.74|75.24|4
1735622760000|2024-12-31 05:26:00|75.74|75.24|75.77|75.27|75.78|75.28|75.74|75.24|5
1735622770000|2024-12-31 05:26:10|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735622780000|2024-12-31 05:26:20|75.73|75.23|75.68|75.18|75.73|75.23|75.67|75.17|10
1735622790000|2024-12-31 05:26:30|75.69|75.19|75.7|75.2|75.71|75.21|75.69|75.19|4
1735622810000|2024-12-31 05:26:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735622820000|2024-12-31 05:27:00|75.69|75.19|75.7|75.2|75.71|75.21|75.68|75.18|8
1735622830000|2024-12-31 05:27:10|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735622840000|2024-12-31 05:27:20|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735622850000|2024-12-31 05:27:30|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|3
1735622860000|2024-12-31 05:27:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735622870000|2024-12-31 05:27:50|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735622880000|2024-12-31 05:28:00|75.68|75.18|75.67|75.17|75.68|75.18|75.67|75.17|4
1735622890000|2024-12-31 05:28:10|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|4
1735622900000|2024-12-31 05:28:20|75.68|75.18|75.69|75.19|75.69|75.19|75.68|75.18|2
1735622910000|2024-12-31 05:28:30|75.7|75.2|75.73|75.23|75.73|75.23|75.69|75.19|3
1735622920000|2024-12-31 05:28:40|75.74|75.24|75.74|75.24|75.75|75.25|75.74|75.24|3
1735622930000|2024-12-31 05:28:50|75.75|75.25|75.76|75.26|75.77|75.27|75.73|75.23|7
1735622940000|2024-12-31 05:29:00|75.78|75.28|75.78|75.28|75.79|75.29|75.78|75.28|3
1735622950000|2024-12-31 05:29:10|75.77|75.27|75.79|75.29|75.79|75.29|75.76|75.26|5
1735622960000|2024-12-31 05:29:20|75.78|75.28|75.73|75.23|75.78|75.28|75.73|75.23|7
1735622970000|2024-12-31 05:29:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735622980000|2024-12-31 05:29:40|75.73|75.23|75.72|75.22|75.73|75.23|75.72|75.22|2
1735622990000|2024-12-31 05:29:50|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735623000000|2024-12-31 05:30:00|75.74|75.24|75.78|75.28|75.78|75.28|75.72|75.22|11
1735623010000|2024-12-31 05:30:10|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735623020000|2024-12-31 05:30:20|75.72|75.22|75.72|75.22|75.73|75.23|75.69|75.19|7
1735623030000|2024-12-31 05:30:30|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735623040000|2024-12-31 05:30:40|75.75|75.25|75.78|75.28|75.78|75.28|75.75|75.25|5
1735623060000|2024-12-31 05:31:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735623070000|2024-12-31 05:31:10|75.8|75.3|75.8|75.3|75.83|75.33|75.8|75.3|7
1735623080000|2024-12-31 05:31:20|75.79|75.29|75.76|75.26|75.79|75.29|75.76|75.26|4
1735623090000|2024-12-31 05:31:30|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735623100000|2024-12-31 05:31:40|75.77|75.27|75.72|75.22|75.77|75.27|75.72|75.22|6
1735623110000|2024-12-31 05:31:50|75.71|75.21|75.69|75.19|75.71|75.21|75.67|75.17|6
1735623120000|2024-12-31 05:32:00|75.68|75.18|75.59|75.09|75.68|75.18|75.59|75.09|14
1735623130000|2024-12-31 05:32:10|75.58|75.08|75.6|75.1|75.61|75.11|75.58|75.08|7
1735623140000|2024-12-31 05:32:20|75.61|75.11|75.63|75.13|75.63|75.13|75.61|75.11|4
1735623150000|2024-12-31 05:32:30|75.62|75.12|75.64|75.14|75.64|75.14|75.6|75.1|10
1735623160000|2024-12-31 05:32:40|75.66|75.16|75.68|75.18|75.68|75.18|75.66|75.16|2
1735623170000|2024-12-31 05:32:50|75.67|75.17|75.68|75.18|75.68|75.18|75.67|75.17|2
1735623190000|2024-12-31 05:33:10|75.7|75.2|75.73|75.23|75.73|75.23|75.7|75.2|8
1735623200000|2024-12-31 05:33:20|75.74|75.24|75.75|75.25|75.77|75.27|75.74|75.24|4
1735623210000|2024-12-31 05:33:30|75.74|75.24|75.67|75.17|75.74|75.24|75.67|75.17|10
1735623220000|2024-12-31 05:33:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735623230000|2024-12-31 05:33:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735623240000|2024-12-31 05:34:00|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735623250000|2024-12-31 05:34:10|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|2
1735623260000|2024-12-31 05:34:20|75.71|75.21|75.73|75.23|75.73|75.23|75.71|75.21|3
1735623270000|2024-12-31 05:34:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735623280000|2024-12-31 05:34:40|75.78|75.28|75.83|75.33|75.83|75.33|75.78|75.28|4
1735623300000|2024-12-31 05:35:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|3
1735623310000|2024-12-31 05:35:10|75.88|75.38|75.89|75.39|75.9|75.4|75.88|75.38|6
1735623320000|2024-12-31 05:35:20|75.87|75.37|75.85|75.35|75.88|75.38|75.85|75.35|5
1735623330000|2024-12-31 05:35:30|75.83|75.33|75.81|75.31|75.83|75.33|75.8|75.3|4
1735623340000|2024-12-31 05:35:40|75.8|75.3|75.79|75.29|75.8|75.3|75.77|75.27|3
1735623350000|2024-12-31 05:35:50|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735623360000|2024-12-31 05:36:00|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735623370000|2024-12-31 05:36:10|75.79|75.29|75.82|75.32|75.82|75.32|75.79|75.29|3
1735623380000|2024-12-31 05:36:20|75.84|75.34|75.82|75.32|75.84|75.34|75.82|75.32|3
1735623390000|2024-12-31 05:36:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735623410000|2024-12-31 05:36:50|75.83|75.33|75.85|75.35|75.86|75.36|75.83|75.33|5
1735623420000|2024-12-31 05:37:00|75.86|75.36|75.89|75.39|75.89|75.39|75.86|75.36|3
1735623430000|2024-12-31 05:37:10|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|10
1735623440000|2024-12-31 05:37:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623450000|2024-12-31 05:37:30|75.84|75.34|75.85|75.35|75.85|75.35|75.82|75.32|6
1735623460000|2024-12-31 05:37:40|75.86|75.36|75.85|75.35|75.86|75.36|75.84|75.34|4
1735623470000|2024-12-31 05:37:50|75.84|75.34|75.88|75.38|75.88|75.38|75.84|75.34|7
1735623480000|2024-12-31 05:38:00|75.89|75.39|75.94|75.44|75.94|75.44|75.89|75.39|7
1735623490000|2024-12-31 05:38:10|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|10
1735623500000|2024-12-31 05:38:20|75.9|75.4|75.88|75.38|75.91|75.41|75.88|75.38|6
1735623510000|2024-12-31 05:38:30|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|3
1735623520000|2024-12-31 05:38:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623540000|2024-12-31 05:39:00|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735623550000|2024-12-31 05:39:10|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|4
1735623560000|2024-12-31 05:39:20|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735623570000|2024-12-31 05:39:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735623580000|2024-12-31 05:39:40|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623590000|2024-12-31 05:39:50|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|5
1735623600000|2024-12-31 05:40:00|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735623610000|2024-12-31 05:40:10|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735623630000|2024-12-31 05:40:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735623650000|2024-12-31 05:40:50|75.86|75.36|75.85|75.35|75.86|75.36|75.85|75.35|2
1735623660000|2024-12-31 05:41:00|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|5
1735623670000|2024-12-31 05:41:10|75.89|75.39|75.87|75.37|75.89|75.39|75.87|75.37|5
1735623680000|2024-12-31 05:41:20|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735623690000|2024-12-31 05:41:30|75.87|75.37|75.85|75.35|75.87|75.37|75.84|75.34|8
1735623710000|2024-12-31 05:41:50|75.84|75.34|75.83|75.33|75.84|75.34|75.82|75.32|3
1735623720000|2024-12-31 05:42:00|75.84|75.34|75.86|75.36|75.86|75.36|75.84|75.34|2
1735623740000|2024-12-31 05:42:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735623750000|2024-12-31 05:42:30|75.84|75.34|75.85|75.35|75.85|75.35|75.84|75.34|2
1735623760000|2024-12-31 05:42:40|75.83|75.33|75.79|75.29|75.83|75.33|75.79|75.29|4
1735623770000|2024-12-31 05:42:50|75.78|75.28|75.77|75.27|75.78|75.28|75.77|75.27|2
1735623780000|2024-12-31 05:43:00|75.76|75.26|75.76|75.26|75.78|75.28|75.76|75.26|7
1735623790000|2024-12-31 05:43:10|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|5
1735623800000|2024-12-31 05:43:20|75.8|75.3|75.79|75.29|75.82|75.32|75.79|75.29|9
1735623820000|2024-12-31 05:43:40|75.8|75.3|75.81|75.31|75.82|75.32|75.8|75.3|3
1735623830000|2024-12-31 05:43:50|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735623840000|2024-12-31 05:44:00|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|4
1735623860000|2024-12-31 05:44:20|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|2
1735623870000|2024-12-31 05:44:30|75.87|75.37|75.86|75.36|75.88|75.38|75.86|75.36|4
1735623880000|2024-12-31 05:44:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|7
1735623900000|2024-12-31 05:45:00|75.84|75.34|75.81|75.31|75.84|75.34|75.81|75.31|3
1735623910000|2024-12-31 05:45:10|75.84|75.34|75.84|75.34|75.85|75.35|75.84|75.34|3
1735623920000|2024-12-31 05:45:20|75.85|75.35|75.85|75.35|75.86|75.36|75.85|75.35|3
1735623930000|2024-12-31 05:45:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735623940000|2024-12-31 05:45:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735623950000|2024-12-31 05:45:50|75.87|75.37|75.87|75.37|75.88|75.38|75.87|75.37|3
1735623960000|2024-12-31 05:46:00|75.88|75.38|75.9|75.4|75.91|75.41|75.88|75.38|3
1735623970000|2024-12-31 05:46:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735623980000|2024-12-31 05:46:20|75.87|75.37|75.86|75.36|75.87|75.37|75.86|75.36|2
1735623990000|2024-12-31 05:46:30|75.85|75.35|75.89|75.39|75.89|75.39|75.85|75.35|4
1735624000000|2024-12-31 05:46:40|75.9|75.4|75.88|75.38|75.93|75.43|75.88|75.38|7
1735624010000|2024-12-31 05:46:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735624020000|2024-12-31 05:47:00|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|3
1735624030000|2024-12-31 05:47:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735624040000|2024-12-31 05:47:20|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735624060000|2024-12-31 05:47:40|75.87|75.37|75.85|75.35|75.87|75.37|75.85|75.35|3
1735624070000|2024-12-31 05:47:50|75.86|75.36|75.81|75.31|75.86|75.36|75.81|75.31|9
1735624080000|2024-12-31 05:48:00|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|5
1735624090000|2024-12-31 05:48:10|75.85|75.35|75.8|75.3|75.85|75.35|75.8|75.3|6
1735624100000|2024-12-31 05:48:20|75.79|75.29|75.77|75.27|75.8|75.3|75.76|75.26|6
1735624110000|2024-12-31 05:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735624120000|2024-12-31 05:48:40|75.75|75.25|75.7|75.2|75.75|75.25|75.7|75.2|4
1735624130000|2024-12-31 05:48:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735624140000|2024-12-31 05:49:00|75.67|75.17|75.68|75.18|75.68|75.18|75.64|75.14|10
1735624150000|2024-12-31 05:49:10|75.7|75.2|75.72|75.22|75.73|75.23|75.69|75.19|5
1735624160000|2024-12-31 05:49:20|75.71|75.21|75.71|75.21|75.72|75.22|75.7|75.2|5
1735624170000|2024-12-31 05:49:30|75.73|75.23|75.72|75.22|75.74|75.24|75.71|75.21|6
1735624180000|2024-12-31 05:49:40|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735624190000|2024-12-31 05:49:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735624200000|2024-12-31 05:50:00|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|4
1735624210000|2024-12-31 05:50:10|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735624220000|2024-12-31 05:50:20|75.79|75.29|75.77|75.27|75.79|75.29|75.77|75.27|3
1735624240000|2024-12-31 05:50:40|75.76|75.26|75.71|75.21|75.76|75.26|75.71|75.21|8
1735624250000|2024-12-31 05:50:50|75.7|75.2|75.71|75.21|75.73|75.23|75.7|75.2|4
1735624260000|2024-12-31 05:51:00|75.72|75.22|75.73|75.23|75.76|75.26|75.72|75.22|7
1735624270000|2024-12-31 05:51:10|75.74|75.24|75.79|75.29|75.79|75.29|75.74|75.24|6
1735624280000|2024-12-31 05:51:20|75.78|75.28|75.79|75.29|75.79|75.29|75.78|75.28|2
1735624290000|2024-12-31 05:51:30|75.78|75.28|75.74|75.24|75.78|75.28|75.74|75.24|5
1735624300000|2024-12-31 05:51:40|75.73|75.23|75.71|75.21|75.74|75.24|75.71|75.21|5
1735624310000|2024-12-31 05:51:50|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|7
1735624320000|2024-12-31 05:52:00|75.71|75.21|75.68|75.18|75.71|75.21|75.68|75.18|6
1735624330000|2024-12-31 05:52:10|75.69|75.19|75.71|75.21|75.73|75.23|75.69|75.19|7
1735624340000|2024-12-31 05:52:20|75.72|75.22|75.69|75.19|75.72|75.22|75.68|75.18|7
1735624350000|2024-12-31 05:52:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735624360000|2024-12-31 05:52:40|75.72|75.22|75.76|75.26|75.77|75.27|75.72|75.22|7
1735624380000|2024-12-31 05:53:00|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735624390000|2024-12-31 05:53:10|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735624420000|2024-12-31 05:53:40|75.78|75.28|75.76|75.26|75.78|75.28|75.76|75.26|3
1735624430000|2024-12-31 05:53:50|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735624440000|2024-12-31 05:54:00|75.78|75.28|75.78|75.28|75.78|75.28|75.77|75.27|3
1735624450000|2024-12-31 05:54:10|75.77|75.27|75.77|75.27|75.77|75.27|75.77|75.27|1
1735624460000|2024-12-31 05:54:20|75.76|75.26|75.76|75.26|75.76|75.26|75.75|75.25|3
1735624470000|2024-12-31 05:54:30|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735624480000|2024-12-31 05:54:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|4
1735624500000|2024-12-31 05:55:00|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735624510000|2024-12-31 05:55:10|75.82|75.32|75.8|75.3|75.82|75.32|75.79|75.29|4
1735624530000|2024-12-31 05:55:30|75.81|75.31|75.9|75.4|75.9|75.4|75.81|75.31|8
1735624540000|2024-12-31 05:55:40|75.88|75.38|75.87|75.37|75.89|75.39|75.87|75.37|5
1735624550000|2024-12-31 05:55:50|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735624560000|2024-12-31 05:56:00|75.88|75.38|75.89|75.39|75.89|75.39|75.87|75.37|4
1735624570000|2024-12-31 05:56:10|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735624580000|2024-12-31 05:56:20|75.9|75.4|75.92|75.42|75.92|75.42|75.9|75.4|2
1735624590000|2024-12-31 05:56:30|75.9|75.4|75.91|75.41|75.92|75.42|75.9|75.4|10
1735624600000|2024-12-31 05:56:40|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735624610000|2024-12-31 05:56:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735624620000|2024-12-31 05:57:00|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735624630000|2024-12-31 05:57:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735624640000|2024-12-31 05:57:20|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|3
1735624670000|2024-12-31 05:57:50|75.88|75.38|75.84|75.34|75.88|75.38|75.84|75.34|6
1735624680000|2024-12-31 05:58:00|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|5
1735624690000|2024-12-31 05:58:10|75.81|75.31|75.83|75.33|75.84|75.34|75.81|75.31|9
1735624720000|2024-12-31 05:58:40|75.82|75.32|75.84|75.34|75.84|75.34|75.82|75.32|3
1735624730000|2024-12-31 05:58:50|75.85|75.35|75.84|75.34|75.85|75.35|75.84|75.34|2
1735624750000|2024-12-31 05:59:10|75.83|75.33|75.83|75.33|75.83|75.33|75.8|75.3|7
1735624760000|2024-12-31 05:59:20|75.82|75.32|75.83|75.33|75.83|75.33|75.82|75.32|2
1735624770000|2024-12-31 05:59:30|75.82|75.32|75.8|75.3|75.82|75.32|75.8|75.3|5
1735624790000|2024-12-31 05:59:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735624800000|2024-12-31 06:00:00|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|4
1735624810000|2024-12-31 06:00:10|75.79|75.29|75.8|75.3|75.82|75.32|75.79|75.29|6
1735624820000|2024-12-31 06:00:20|75.81|75.31|75.84|75.34|75.84|75.34|75.81|75.31|6
1735624830000|2024-12-31 06:00:30|75.83|75.33|75.78|75.28|75.83|75.33|75.78|75.28|5
1735624840000|2024-12-31 06:00:40|75.77|75.27|75.77|75.27|75.77|75.27|75.75|75.25|3
1735624850000|2024-12-31 06:00:50|75.76|75.26|75.73|75.23|75.76|75.26|75.73|75.23|4
1735624860000|2024-12-31 06:01:00|75.72|75.22|75.7|75.2|75.72|75.22|75.68|75.18|7
1735624870000|2024-12-31 06:01:10|75.71|75.21|75.71|75.21|75.75|75.25|75.71|75.21|9
1735624880000|2024-12-31 06:01:20|75.69|75.19|75.66|75.16|75.7|75.2|75.66|75.16|6
1735624890000|2024-12-31 06:01:30|75.67|75.17|75.66|75.16|75.67|75.17|75.66|75.16|2
1735624900000|2024-12-31 06:01:40|75.65|75.15|75.64|75.14|75.66|75.16|75.63|75.13|6
1735624910000|2024-12-31 06:01:50|75.63|75.13|75.63|75.13|75.63|75.13|75.63|75.13|1
1735624920000|2024-12-31 06:02:00|75.6|75.1|75.59|75.09|75.6|75.1|75.56|75.06|11
1735624930000|2024-12-31 06:02:10|75.58|75.08|75.58|75.08|75.59|75.09|75.57|75.07|4
1735624940000|2024-12-31 06:02:20|75.59|75.09|75.66|75.16|75.66|75.16|75.59|75.09|10
1735624950000|2024-12-31 06:02:30|75.67|75.17|75.71|75.21|75.72|75.22|75.67|75.17|5
1735624960000|2024-12-31 06:02:40|75.73|75.23|75.71|75.21|75.73|75.23|75.7|75.2|7
1735624970000|2024-12-31 06:02:50|75.7|75.2|75.74|75.24|75.75|75.25|75.7|75.2|6
1735624980000|2024-12-31 06:03:00|75.75|75.25|75.75|75.25|75.75|75.25|75.71|75.21|8
1735624990000|2024-12-31 06:03:10|75.76|75.26|75.74|75.24|75.76|75.26|75.73|75.23|7
1735625000000|2024-12-31 06:03:20|75.75|75.25|75.74|75.24|75.76|75.26|75.73|75.23|7
1735625010000|2024-12-31 06:03:30|75.73|75.23|75.73|75.23|75.73|75.23|75.73|75.23|1
1735625020000|2024-12-31 06:03:40|75.72|75.22|75.7|75.2|75.72|75.22|75.69|75.19|5
1735625030000|2024-12-31 06:03:50|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625040000|2024-12-31 06:04:00|75.69|75.19|75.66|75.16|75.69|75.19|75.65|75.15|7
1735625050000|2024-12-31 06:04:10|75.67|75.17|75.69|75.19|75.69|75.19|75.67|75.17|3
1735625070000|2024-12-31 06:04:30|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735625080000|2024-12-31 06:04:40|75.69|75.19|75.7|75.2|75.7|75.2|75.69|75.19|2
1735625090000|2024-12-31 06:04:50|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625100000|2024-12-31 06:05:00|75.7|75.2|75.73|75.23|75.74|75.24|75.7|75.2|6
1735625110000|2024-12-31 06:05:10|75.71|75.21|75.7|75.2|75.71|75.21|75.7|75.2|2
1735625130000|2024-12-31 06:05:30|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625140000|2024-12-31 06:05:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625150000|2024-12-31 06:05:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735625160000|2024-12-31 06:06:00|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735625170000|2024-12-31 06:06:10|75.69|75.19|75.68|75.18|75.69|75.19|75.68|75.18|2
1735625180000|2024-12-31 06:06:20|75.69|75.19|75.69|75.19|75.69|75.19|75.68|75.18|3
1735625190000|2024-12-31 06:06:30|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735625200000|2024-12-31 06:06:40|75.69|75.19|75.69|75.19|75.69|75.19|75.69|75.19|1
1735625210000|2024-12-31 06:06:50|75.7|75.2|75.74|75.24|75.74|75.24|75.7|75.2|5
1735625230000|2024-12-31 06:07:10|75.73|75.23|75.76|75.26|75.76|75.26|75.73|75.23|4
1735625240000|2024-12-31 06:07:20|75.77|75.27|75.8|75.3|75.8|75.3|75.77|75.27|4
1735625250000|2024-12-31 06:07:30|75.81|75.31|75.87|75.37|75.87|75.37|75.81|75.31|4
1735625260000|2024-12-31 06:07:40|75.86|75.36|75.86|75.36|75.88|75.38|75.86|75.36|5
1735625270000|2024-12-31 06:07:50|75.85|75.35|75.86|75.36|75.86|75.36|75.84|75.34|10
1735625280000|2024-12-31 06:08:00|75.85|75.35|75.88|75.38|75.88|75.38|75.85|75.35|4
1735625290000|2024-12-31 06:08:10|75.9|75.4|75.95|75.45|75.95|75.45|75.89|75.39|9
1735625300000|2024-12-31 06:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735625320000|2024-12-31 06:08:40|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|3
1735625330000|2024-12-31 06:08:50|76.02|75.52|76|75.5|76.02|75.52|75.99|75.49|5
1735625340000|2024-12-31 06:09:00|76.01|75.51|76.02|75.52|76.03|75.53|76.01|75.51|3
1735625350000|2024-12-31 06:09:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|7
1735625360000|2024-12-31 06:09:20|76.01|75.51|76.05|75.55|76.05|75.55|76.01|75.51|4
1735625380000|2024-12-31 06:09:40|76.07|75.57|76.14|75.64|76.14|75.64|76.07|75.57|9
1735625390000|2024-12-31 06:09:50|76.15|75.65|76.18|75.68|76.19|75.69|76.15|75.65|10
1735625400000|2024-12-31 06:10:00|76.19|75.69|76.22|75.72|76.22|75.72|76.19|75.69|4
1735625410000|2024-12-31 06:10:10|76.23|75.73|76.2|75.7|76.31|75.81|76.15|75.65|15
1735625420000|2024-12-31 06:10:20|76.21|75.71|76.21|75.71|76.27|75.77|76.2|75.7|15
1735625430000|2024-12-31 06:10:30|76.23|75.73|76.34|75.84|76.36|75.86|76.23|75.73|13
1735625440000|2024-12-31 06:10:40|76.3|75.8|76.29|75.79|76.32|75.82|76.27|75.77|12
1735625450000|2024-12-31 06:10:50|76.3|75.8|76.32|75.82|76.35|75.85|76.29|75.79|9
1735625460000|2024-12-31 06:11:00|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|13
1735625470000|2024-12-31 06:11:10|76.35|75.85|76.3|75.8|76.35|75.85|76.29|75.79|12
1735625480000|2024-12-31 06:11:20|76.31|75.81|76.34|75.84|76.36|75.86|76.31|75.81|14
1735625490000|2024-12-31 06:11:30|76.33|75.83|76.3|75.8|76.34|75.84|76.3|75.8|6
1735625500000|2024-12-31 06:11:40|76.29|75.79|76.26|75.76|76.29|75.79|76.26|75.76|4
1735625510000|2024-12-31 06:11:50|76.25|75.75|76.24|75.74|76.26|75.76|76.24|75.74|4
1735625520000|2024-12-31 06:12:00|76.23|75.73|76.28|75.78|76.28|75.78|76.23|75.73|5
1735625530000|2024-12-31 06:12:10|76.27|75.77|76.29|75.79|76.3|75.8|76.27|75.77|14
1735625540000|2024-12-31 06:12:20|76.3|75.8|76.3|75.8|76.31|75.81|76.29|75.79|5
1735625550000|2024-12-31 06:12:30|76.29|75.79|76.29|75.79|76.3|75.8|76.27|75.77|10
1735625560000|2024-12-31 06:12:40|76.3|75.8|76.25|75.75|76.3|75.8|76.25|75.75|9
1735625570000|2024-12-31 06:12:50|76.26|75.76|76.25|75.75|76.26|75.76|76.24|75.74|4
1735625580000|2024-12-31 06:13:00|76.24|75.74|76.21|75.71|76.25|75.75|76.21|75.71|9
1735625590000|2024-12-31 06:13:10|76.2|75.7|76.19|75.69|76.2|75.7|76.18|75.68|7
1735625600000|2024-12-31 06:13:20|76.2|75.7|76.16|75.66|76.2|75.7|76.16|75.66|3
1735625610000|2024-12-31 06:13:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735625620000|2024-12-31 06:13:40|76.08|75.58|76.15|75.65|76.15|75.65|76.08|75.58|8
1735625630000|2024-12-31 06:13:50|76.14|75.64|76.16|75.66|76.18|75.68|76.14|75.64|5
1735625640000|2024-12-31 06:14:00|76.15|75.65|76.15|75.65|76.18|75.68|76.15|75.65|12
1735625650000|2024-12-31 06:14:10|76.17|75.67|76.16|75.66|76.17|75.67|76.16|75.66|4
1735625660000|2024-12-31 06:14:20|76.15|75.65|76.16|75.66|76.2|75.7|76.15|75.65|10
1735625670000|2024-12-31 06:14:30|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735625680000|2024-12-31 06:14:40|76.12|75.62|76.11|75.61|76.12|75.62|76.11|75.61|2
1735625690000|2024-12-31 06:14:50|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735625700000|2024-12-31 06:15:00|76.09|75.59|76.11|75.61|76.11|75.61|76.08|75.58|7
1735625710000|2024-12-31 06:15:10|76.12|75.62|76|75.5|76.12|75.62|76|75.5|11
1735625720000|2024-12-31 06:15:20|76.01|75.51|75.99|75.49|76.01|75.51|75.98|75.48|5
1735625730000|2024-12-31 06:15:30|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735625740000|2024-12-31 06:15:40|76.03|75.53|76.06|75.56|76.06|75.56|76.03|75.53|5
1735625750000|2024-12-31 06:15:50|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735625760000|2024-12-31 06:16:00|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735625770000|2024-12-31 06:16:10|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735625780000|2024-12-31 06:16:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|3
1735625790000|2024-12-31 06:16:30|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735625800000|2024-12-31 06:16:40|76|75.5|76.02|75.52|76.04|75.54|76|75.5|7
1735625810000|2024-12-31 06:16:50|76.03|75.53|76.02|75.52|76.04|75.54|76.02|75.52|8
1735625820000|2024-12-31 06:17:00|76.03|75.53|76.08|75.58|76.08|75.58|76.01|75.51|10
1735625830000|2024-12-31 06:17:10|76.09|75.59|76.06|75.56|76.09|75.59|76.06|75.56|4
1735625840000|2024-12-31 06:17:20|76.09|75.59|76.14|75.64|76.15|75.65|76.09|75.59|5
1735625850000|2024-12-31 06:17:30|76.15|75.65|76.21|75.71|76.22|75.72|76.15|75.65|7
1735625860000|2024-12-31 06:17:40|76.2|75.7|76.15|75.65|76.2|75.7|76.15|75.65|5
1735625870000|2024-12-31 06:17:50|76.13|75.63|76.11|75.61|76.13|75.63|76.1|75.6|5
1735625880000|2024-12-31 06:18:00|76.12|75.62|76.11|75.61|76.15|75.65|76.1|75.6|6
1735625890000|2024-12-31 06:18:10|76.14|75.64|76.1|75.6|76.16|75.66|76.09|75.59|9
1735625900000|2024-12-31 06:18:20|76.09|75.59|76.13|75.63|76.13|75.63|76.09|75.59|7
1735625910000|2024-12-31 06:18:30|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|4
1735625920000|2024-12-31 06:18:40|76.1|75.6|76.09|75.59|76.11|75.61|76.09|75.59|4
1735625930000|2024-12-31 06:18:50|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|3
1735625940000|2024-12-31 06:19:00|76.11|75.61|76.17|75.67|76.19|75.69|76.11|75.61|7
1735625950000|2024-12-31 06:19:10|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|6
1735625960000|2024-12-31 06:19:20|76.16|75.66|76.13|75.63|76.16|75.66|76.12|75.62|8
1735625970000|2024-12-31 06:19:30|76.14|75.64|76.11|75.61|76.14|75.64|76.1|75.6|6
1735625980000|2024-12-31 06:19:40|76.12|75.62|76.11|75.61|76.13|75.63|76.11|75.61|3
1735625990000|2024-12-31 06:19:50|76.12|75.62|76.13|75.63|76.13|75.63|76.12|75.62|2
1735626000000|2024-12-31 06:20:00|76.14|75.64|76.2|75.7|76.22|75.72|76.14|75.64|10
1735626010000|2024-12-31 06:20:10|76.18|75.68|76.25|75.75|76.25|75.75|76.17|75.67|7
1735626020000|2024-12-31 06:20:20|76.26|75.76|76.29|75.79|76.29|75.79|76.26|75.76|9
1735626030000|2024-12-31 06:20:30|76.3|75.8|76.34|75.84|76.34|75.84|76.3|75.8|2
1735626040000|2024-12-31 06:20:40|76.35|75.85|76.32|75.82|76.35|75.85|76.32|75.82|3
1735626050000|2024-12-31 06:20:50|76.31|75.81|76.28|75.78|76.32|75.82|76.28|75.78|8
1735626060000|2024-12-31 06:21:00|76.29|75.79|76.29|75.79|76.3|75.8|76.28|75.78|5
1735626070000|2024-12-31 06:21:10|76.3|75.8|76.32|75.82|76.32|75.82|76.3|75.8|3
1735626080000|2024-12-31 06:21:20|76.33|75.83|76.34|75.84|76.35|75.85|76.31|75.81|9
1735626090000|2024-12-31 06:21:30|76.33|75.83|76.31|75.81|76.33|75.83|76.31|75.81|5
1735626100000|2024-12-31 06:21:40|76.3|75.8|76.27|75.77|76.3|75.8|76.27|75.77|5
1735626110000|2024-12-31 06:21:50|76.26|75.76|76.26|75.76|76.26|75.76|76.26|75.76|1
1735626120000|2024-12-31 06:22:00|76.27|75.77|76.29|75.79|76.29|75.79|76.27|75.77|3
1735626130000|2024-12-31 06:22:10|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735626140000|2024-12-31 06:22:20|76.31|75.81|76.31|75.81|76.31|75.81|76.31|75.81|1
1735626150000|2024-12-31 06:22:30|76.3|75.8|76.3|75.8|76.3|75.8|76.3|75.8|1
1735626160000|2024-12-31 06:22:40|76.31|75.81|76.3|75.8|76.31|75.81|76.3|75.8|2
1735626170000|2024-12-31 06:22:50|76.29|75.79|76.27|75.77|76.29|75.79|76.27|75.77|7
1735626180000|2024-12-31 06:23:00|76.28|75.78|76.25|75.75|76.28|75.78|76.25|75.75|9
1735626190000|2024-12-31 06:23:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735626200000|2024-12-31 06:23:20|76.27|75.77|76.19|75.69|76.27|75.77|76.18|75.68|7
1735626210000|2024-12-31 06:23:30|76.18|75.68|76.17|75.67|76.18|75.68|76.17|75.67|4
1735626220000|2024-12-31 06:23:40|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|2
1735626230000|2024-12-31 06:23:50|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735626240000|2024-12-31 06:24:00|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|3
1735626250000|2024-12-31 06:24:10|76.17|75.67|76.19|75.69|76.19|75.69|76.17|75.67|3
1735626260000|2024-12-31 06:24:20|76.2|75.7|76.2|75.7|76.2|75.7|76.2|75.7|1
1735626280000|2024-12-31 06:24:40|76.21|75.71|76.11|75.61|76.21|75.71|76.1|75.6|10
1735626290000|2024-12-31 06:24:50|76.1|75.6|76.1|75.6|76.11|75.61|76.09|75.59|5
1735626300000|2024-12-31 06:25:00|76.09|75.59|76.1|75.6|76.1|75.6|76.07|75.57|7
1735626310000|2024-12-31 06:25:10|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|4
1735626320000|2024-12-31 06:25:20|76.09|75.59|76.1|75.6|76.1|75.6|76.09|75.59|2
1735626330000|2024-12-31 06:25:30|76.11|75.61|76.16|75.66|76.16|75.66|76.11|75.61|2
1735626340000|2024-12-31 06:25:40|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735626350000|2024-12-31 06:25:50|76.18|75.68|76.21|75.71|76.21|75.71|76.18|75.68|3
1735626370000|2024-12-31 06:26:10|76.2|75.7|76.19|75.69|76.2|75.7|76.19|75.69|2
1735626380000|2024-12-31 06:26:20|76.2|75.7|76.17|75.67|76.21|75.71|76.17|75.67|6
1735626390000|2024-12-31 06:26:30|76.18|75.68|76.18|75.68|76.19|75.69|76.18|75.68|3
1735626420000|2024-12-31 06:27:00|76.19|75.69|76.18|75.68|76.19|75.69|76.18|75.68|2
1735626440000|2024-12-31 06:27:20|76.17|75.67|76.17|75.67|76.17|75.67|76.17|75.67|1
1735626460000|2024-12-31 06:27:40|76.18|75.68|76.18|75.68|76.2|75.7|76.18|75.68|5
1735626470000|2024-12-31 06:27:50|76.19|75.69|76.21|75.71|76.21|75.71|76.18|75.68|5
1735626480000|2024-12-31 06:28:00|76.2|75.7|76.2|75.7|76.2|75.7|76.18|75.68|4
1735626490000|2024-12-31 06:28:10|76.21|75.71|76.26|75.76|76.26|75.76|76.21|75.71|6
1735626500000|2024-12-31 06:28:20|76.27|75.77|76.27|75.77|76.29|75.79|76.27|75.77|5
1735626510000|2024-12-31 06:28:30|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735626520000|2024-12-31 06:28:40|76.26|75.76|76.19|75.69|76.26|75.76|76.19|75.69|8
1735626540000|2024-12-31 06:29:00|76.2|75.7|76.2|75.7|76.2|75.7|76.19|75.69|5
1735626550000|2024-12-31 06:29:10|76.19|75.69|76.19|75.69|76.2|75.7|76.19|75.69|9
1735626560000|2024-12-31 06:29:20|76.18|75.68|76.19|75.69|76.19|75.69|76.18|75.68|2
1735626580000|2024-12-31 06:29:40|76.2|75.7|76.21|75.71|76.21|75.71|76.2|75.7|2
1735626590000|2024-12-31 06:29:50|76.19|75.69|76.19|75.69|76.19|75.69|76.19|75.69|1
1735626600000|2024-12-31 06:30:00|76.18|75.68|76.2|75.7|76.2|75.7|76.18|75.68|5
1735626610000|2024-12-31 06:30:10|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|4
1735626620000|2024-12-31 06:30:20|76.22|75.72|76.18|75.68|76.22|75.72|76.18|75.68|7
1735626630000|2024-12-31 06:30:30|76.19|75.69|76.2|75.7|76.2|75.7|76.19|75.69|2
1735626640000|2024-12-31 06:30:40|76.19|75.69|76.18|75.68|76.19|75.69|76.17|75.67|4
1735626650000|2024-12-31 06:30:50|76.19|75.69|76.17|75.67|76.21|75.71|76.17|75.67|7
1735626660000|2024-12-31 06:31:00|76.18|75.68|76.19|75.69|76.19|75.69|76.17|75.67|6
1735626670000|2024-12-31 06:31:10|76.18|75.68|76.16|75.66|76.18|75.68|76.16|75.66|5
1735626680000|2024-12-31 06:31:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|4
1735626690000|2024-12-31 06:31:30|76.17|75.67|76.21|75.71|76.21|75.71|76.17|75.67|8
1735626700000|2024-12-31 06:31:40|76.22|75.72|76.26|75.76|76.27|75.77|76.22|75.72|4
1735626710000|2024-12-31 06:31:50|76.25|75.75|76.26|75.76|76.26|75.76|76.25|75.75|6
1735626720000|2024-12-31 06:32:00|76.25|75.75|76.25|75.75|76.26|75.76|76.25|75.75|5
1735626730000|2024-12-31 06:32:10|76.23|75.73|76.2|75.7|76.23|75.73|76.19|75.69|6
1735626740000|2024-12-31 06:32:20|76.19|75.69|76.2|75.7|76.22|75.72|76.19|75.69|6
1735626750000|2024-12-31 06:32:30|76.21|75.71|76.24|75.74|76.24|75.74|76.21|75.71|5
1735626760000|2024-12-31 06:32:40|76.23|75.73|76.22|75.72|76.24|75.74|76.22|75.72|6
1735626770000|2024-12-31 06:32:50|76.21|75.71|76.21|75.71|76.22|75.72|76.21|75.71|3
1735626780000|2024-12-31 06:33:00|76.2|75.7|76.2|75.7|76.25|75.75|76.2|75.7|9
1735626790000|2024-12-31 06:33:10|76.17|75.67|76.17|75.67|76.18|75.68|76.17|75.67|7
1735626800000|2024-12-31 06:33:20|76.16|75.66|76.17|75.67|76.18|75.68|76.15|75.65|6
1735626810000|2024-12-31 06:33:30|76.16|75.66|76.16|75.66|76.16|75.66|76.16|75.66|1
1735626820000|2024-12-31 06:33:40|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|6
1735626830000|2024-12-31 06:33:50|76.08|75.58|76.09|75.59|76.09|75.59|76.05|75.55|10
1735626840000|2024-12-31 06:34:00|76.08|75.58|76.07|75.57|76.09|75.59|76.06|75.56|12
1735626850000|2024-12-31 06:34:10|76.08|75.58|76.14|75.64|76.14|75.64|76.08|75.58|5
1735626860000|2024-12-31 06:34:20|76.15|75.65|76.16|75.66|76.17|75.67|76.15|75.65|4
1735626870000|2024-12-31 06:34:30|76.17|75.67|76.12|75.62|76.17|75.67|76.12|75.62|5
1735626880000|2024-12-31 06:34:40|76.11|75.61|76.1|75.6|76.11|75.61|76.1|75.6|4
1735626890000|2024-12-31 06:34:50|76.08|75.58|76.08|75.58|76.08|75.58|76.08|75.58|1
1735626900000|2024-12-31 06:35:00|76.07|75.57|76.08|75.58|76.08|75.58|76.07|75.57|2
1735626910000|2024-12-31 06:35:10|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|7
1735626920000|2024-12-31 06:35:20|76.04|75.54|76|75.5|76.04|75.54|76|75.5|5
1735626930000|2024-12-31 06:35:30|75.99|75.49|76.03|75.53|76.05|75.55|75.98|75.48|13
1735626940000|2024-12-31 06:35:40|76.02|75.52|76.02|75.52|76.02|75.52|76.01|75.51|7
1735626950000|2024-12-31 06:35:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|3
1735626960000|2024-12-31 06:36:00|76.05|75.55|76.04|75.54|76.05|75.55|76.03|75.53|8
1735626970000|2024-12-31 06:36:10|76.03|75.53|75.97|75.47|76.03|75.53|75.97|75.47|7
1735626980000|2024-12-31 06:36:20|75.96|75.46|75.94|75.44|75.96|75.46|75.94|75.44|2
1735626990000|2024-12-31 06:36:30|75.95|75.45|76|75.5|76|75.5|75.95|75.45|4
1735627000000|2024-12-31 06:36:40|76.01|75.51|76|75.5|76.02|75.52|75.98|75.48|5
1735627010000|2024-12-31 06:36:50|75.99|75.49|76.01|75.51|76.01|75.51|75.98|75.48|5
1735627020000|2024-12-31 06:37:00|76.02|75.52|75.99|75.49|76.03|75.53|75.99|75.49|7
1735627030000|2024-12-31 06:37:10|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|8
1735627040000|2024-12-31 06:37:20|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|4
1735627050000|2024-12-31 06:37:30|75.94|75.44|75.98|75.48|75.98|75.48|75.94|75.44|3
1735627060000|2024-12-31 06:37:40|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735627070000|2024-12-31 06:37:50|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735627080000|2024-12-31 06:38:00|75.99|75.49|75.99|75.49|76.01|75.51|75.99|75.49|9
1735627090000|2024-12-31 06:38:10|76|75.5|76.01|75.51|76.01|75.51|75.99|75.49|6
1735627100000|2024-12-31 06:38:20|76|75.5|75.99|75.49|76|75.5|75.98|75.48|5
1735627110000|2024-12-31 06:38:30|75.98|75.48|75.93|75.43|75.98|75.48|75.93|75.43|5
1735627130000|2024-12-31 06:38:50|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735627150000|2024-12-31 06:39:10|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|5
1735627160000|2024-12-31 06:39:20|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735627170000|2024-12-31 06:39:30|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735627180000|2024-12-31 06:39:40|75.85|75.35|75.86|75.36|75.86|75.36|75.85|75.35|2
1735627190000|2024-12-31 06:39:50|75.85|75.35|75.83|75.33|75.85|75.35|75.83|75.33|3
1735627200000|2024-12-31 06:40:00|75.82|75.32|75.76|75.26|75.83|75.33|75.76|75.26|10
1735627210000|2024-12-31 06:40:10|75.75|75.25|75.7|75.2|75.75|75.25|75.68|75.18|8
1735627220000|2024-12-31 06:40:20|75.71|75.21|75.72|75.22|75.76|75.26|75.71|75.21|5
1735627230000|2024-12-31 06:40:30|75.71|75.21|75.71|75.21|75.71|75.21|75.7|75.2|3
1735627240000|2024-12-31 06:40:40|75.7|75.2|75.65|75.15|75.7|75.2|75.65|75.15|6
1735627250000|2024-12-31 06:40:50|75.66|75.16|75.69|75.19|75.69|75.19|75.66|75.16|3
1735627260000|2024-12-31 06:41:00|75.68|75.18|75.67|75.17|75.68|75.18|75.66|75.16|6
1735627270000|2024-12-31 06:41:10|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735627280000|2024-12-31 06:41:20|75.7|75.2|75.7|75.2|75.7|75.2|75.7|75.2|1
1735627300000|2024-12-31 06:41:40|75.71|75.21|75.71|75.21|75.74|75.24|75.71|75.21|6
1735627310000|2024-12-31 06:41:50|75.7|75.2|75.69|75.19|75.7|75.2|75.69|75.19|2
1735627320000|2024-12-31 06:42:00|75.68|75.18|75.68|75.18|75.69|75.19|75.68|75.18|3
1735627330000|2024-12-31 06:42:10|75.67|75.17|75.67|75.17|75.67|75.17|75.67|75.17|1
1735627340000|2024-12-31 06:42:20|75.68|75.18|75.7|75.2|75.7|75.2|75.68|75.18|2
1735627350000|2024-12-31 06:42:30|75.72|75.22|75.72|75.22|75.72|75.22|75.72|75.22|1
1735627360000|2024-12-31 06:42:40|75.73|75.23|75.75|75.25|75.76|75.26|75.73|75.23|4
1735627370000|2024-12-31 06:42:50|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735627380000|2024-12-31 06:43:00|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|4
1735627390000|2024-12-31 06:43:10|75.77|75.27|75.78|75.28|75.78|75.28|75.75|75.25|4
1735627400000|2024-12-31 06:43:20|75.79|75.29|75.81|75.31|75.82|75.32|75.79|75.29|7
1735627410000|2024-12-31 06:43:30|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735627420000|2024-12-31 06:43:40|75.8|75.3|75.8|75.3|75.8|75.3|75.79|75.29|3
1735627440000|2024-12-31 06:44:00|75.81|75.31|75.82|75.32|75.82|75.32|75.79|75.29|8
1735627450000|2024-12-31 06:44:10|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735627460000|2024-12-31 06:44:20|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|6
1735627470000|2024-12-31 06:44:30|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735627490000|2024-12-31 06:44:50|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|7
1735627500000|2024-12-31 06:45:00|75.78|75.28|75.78|75.28|75.8|75.3|75.77|75.27|7
1735627510000|2024-12-31 06:45:10|75.77|75.27|75.7|75.2|75.77|75.27|75.7|75.2|8
1735627520000|2024-12-31 06:45:20|75.69|75.19|75.68|75.18|75.69|75.19|75.66|75.16|10
1735627530000|2024-12-31 06:45:30|75.67|75.17|75.65|75.15|75.67|75.17|75.65|75.15|5
1735627540000|2024-12-31 06:45:40|75.66|75.16|75.66|75.16|75.66|75.16|75.65|75.15|3
1735627550000|2024-12-31 06:45:50|75.67|75.17|75.74|75.24|75.74|75.24|75.67|75.17|9
1735627560000|2024-12-31 06:46:00|75.73|75.23|75.77|75.27|75.77|75.27|75.73|75.23|3
1735627570000|2024-12-31 06:46:10|75.76|75.26|75.77|75.27|75.77|75.27|75.75|75.25|4
1735627580000|2024-12-31 06:46:20|75.78|75.28|75.8|75.3|75.8|75.3|75.77|75.27|4
1735627590000|2024-12-31 06:46:30|75.81|75.31|75.88|75.38|75.88|75.38|75.81|75.31|12
1735627600000|2024-12-31 06:46:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735627610000|2024-12-31 06:46:50|75.93|75.43|75.92|75.42|75.94|75.44|75.9|75.4|8
1735627620000|2024-12-31 06:47:00|75.93|75.43|75.99|75.49|75.99|75.49|75.93|75.43|11
1735627630000|2024-12-31 06:47:10|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735627640000|2024-12-31 06:47:20|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|4
1735627650000|2024-12-31 06:47:30|76|75.5|75.98|75.48|76|75.5|75.98|75.48|4
1735627660000|2024-12-31 06:47:40|75.99|75.49|75.99|75.49|75.99|75.49|75.98|75.48|3
1735627670000|2024-12-31 06:47:50|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|6
1735627680000|2024-12-31 06:48:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|6
1735627690000|2024-12-31 06:48:10|75.93|75.43|75.91|75.41|75.93|75.43|75.88|75.38|7
1735627700000|2024-12-31 06:48:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|3
1735627710000|2024-12-31 06:48:30|75.94|75.44|75.92|75.42|75.94|75.44|75.91|75.41|7
1735627730000|2024-12-31 06:48:50|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735627740000|2024-12-31 06:49:00|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|4
1735627750000|2024-12-31 06:49:10|75.94|75.44|75.95|75.45|75.95|75.45|75.91|75.41|7
1735627760000|2024-12-31 06:49:20|75.94|75.44|75.9|75.4|75.94|75.44|75.9|75.4|5
1735627770000|2024-12-31 06:49:30|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735627780000|2024-12-31 06:49:40|75.9|75.4|75.97|75.47|75.97|75.47|75.9|75.4|5
1735627790000|2024-12-31 06:49:50|75.96|75.46|75.91|75.41|75.96|75.46|75.91|75.41|6
1735627800000|2024-12-31 06:50:00|75.9|75.4|75.92|75.42|75.92|75.42|75.89|75.39|4
1735627810000|2024-12-31 06:50:10|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|4
1735627820000|2024-12-31 06:50:20|75.91|75.41|75.86|75.36|75.91|75.41|75.85|75.35|12
1735627830000|2024-12-31 06:50:30|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735627840000|2024-12-31 06:50:40|75.88|75.38|75.91|75.41|75.91|75.41|75.87|75.37|8
1735627850000|2024-12-31 06:50:50|75.92|75.42|75.94|75.44|75.95|75.45|75.92|75.42|4
1735627860000|2024-12-31 06:51:00|75.95|75.45|75.93|75.43|75.95|75.45|75.9|75.4|9
1735627870000|2024-12-31 06:51:10|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|6
1735627880000|2024-12-31 06:51:20|75.92|75.42|75.95|75.45|75.96|75.46|75.92|75.42|4
1735627890000|2024-12-31 06:51:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735627900000|2024-12-31 06:51:40|75.91|75.41|75.9|75.4|75.92|75.42|75.89|75.39|8
1735627910000|2024-12-31 06:51:50|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735627920000|2024-12-31 06:52:00|75.91|75.41|75.89|75.39|75.91|75.41|75.89|75.39|3
1735627930000|2024-12-31 06:52:10|75.88|75.38|75.89|75.39|75.9|75.4|75.87|75.37|5
1735627940000|2024-12-31 06:52:20|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735627950000|2024-12-31 06:52:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|4
1735627960000|2024-12-31 06:52:40|75.96|75.46|75.92|75.42|75.97|75.47|75.92|75.42|6
1735627970000|2024-12-31 06:52:50|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|3
1735627980000|2024-12-31 06:53:00|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735627990000|2024-12-31 06:53:10|75.97|75.47|75.99|75.49|75.99|75.49|75.97|75.47|5
1735628000000|2024-12-31 06:53:20|76.01|75.51|75.98|75.48|76.01|75.51|75.98|75.48|8
1735628010000|2024-12-31 06:53:30|75.97|75.47|75.94|75.44|75.97|75.47|75.94|75.44|3
1735628020000|2024-12-31 06:53:40|75.93|75.43|75.94|75.44|75.95|75.45|75.92|75.42|5
1735628030000|2024-12-31 06:53:50|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735628040000|2024-12-31 06:54:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735628060000|2024-12-31 06:54:20|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|2
1735628070000|2024-12-31 06:54:30|75.94|75.44|75.93|75.43|75.94|75.44|75.92|75.42|4
1735628080000|2024-12-31 06:54:40|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735628090000|2024-12-31 06:54:50|75.94|75.44|75.92|75.42|75.96|75.46|75.92|75.42|6
1735628100000|2024-12-31 06:55:00|75.93|75.43|75.96|75.46|75.96|75.46|75.93|75.43|4
1735628110000|2024-12-31 06:55:10|75.98|75.48|75.98|75.48|75.99|75.49|75.98|75.48|3
1735628130000|2024-12-31 06:55:30|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735628140000|2024-12-31 06:55:40|75.95|75.45|75.93|75.43|75.95|75.45|75.93|75.43|3
1735628150000|2024-12-31 06:55:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735628160000|2024-12-31 06:56:00|75.91|75.41|75.9|75.4|75.91|75.41|75.9|75.4|2
1735628180000|2024-12-31 06:56:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735628190000|2024-12-31 06:56:30|75.92|75.42|75.9|75.4|75.92|75.42|75.9|75.4|3
1735628200000|2024-12-31 06:56:40|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735628210000|2024-12-31 06:56:50|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735628220000|2024-12-31 06:57:00|75.88|75.38|75.87|75.37|75.9|75.4|75.86|75.36|7
1735628240000|2024-12-31 06:57:20|75.88|75.38|75.89|75.39|75.89|75.39|75.88|75.38|2
1735628250000|2024-12-31 06:57:30|75.9|75.4|75.9|75.4|75.91|75.41|75.9|75.4|3
1735628260000|2024-12-31 06:57:40|75.89|75.39|75.9|75.4|75.91|75.41|75.88|75.38|10
1735628280000|2024-12-31 06:58:00|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735628300000|2024-12-31 06:58:20|75.9|75.4|75.9|75.4|75.9|75.4|75.89|75.39|3
1735628310000|2024-12-31 06:58:30|75.89|75.39|75.89|75.39|75.89|75.39|75.88|75.38|3
1735628340000|2024-12-31 06:59:00|75.9|75.4|75.91|75.41|75.91|75.41|75.9|75.4|2
1735628350000|2024-12-31 06:59:10|75.96|75.46|75.98|75.48|75.98|75.48|75.94|75.44|5
1735628360000|2024-12-31 06:59:20|75.97|75.47|75.97|75.47|75.97|75.47|75.96|75.46|7
1735628370000|2024-12-31 06:59:30|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735628380000|2024-12-31 06:59:40|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735628390000|2024-12-31 06:59:50|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735628400000|2024-12-31 07:00:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|6
1735628410000|2024-12-31 07:00:10|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|4
1735628420000|2024-12-31 07:00:20|75.98|75.48|75.97|75.47|76.01|75.51|75.97|75.47|8
1735628430000|2024-12-31 07:00:30|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|5
1735628440000|2024-12-31 07:00:40|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|5
1735628450000|2024-12-31 07:00:50|75.91|75.41|75.89|75.39|75.92|75.42|75.89|75.39|5
1735628460000|2024-12-31 07:01:00|75.88|75.38|75.97|75.47|75.97|75.47|75.88|75.38|9
1735628470000|2024-12-31 07:01:10|75.98|75.48|75.98|75.48|75.98|75.48|75.97|75.47|7
1735628480000|2024-12-31 07:01:20|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735628500000|2024-12-31 07:01:40|75.99|75.49|76.05|75.55|76.05|75.55|75.99|75.49|7
1735628510000|2024-12-31 07:01:50|76.04|75.54|76.06|75.56|76.06|75.56|76.04|75.54|5
1735628520000|2024-12-31 07:02:00|76.07|75.57|76.06|75.56|76.08|75.58|76.06|75.56|6
1735628530000|2024-12-31 07:02:10|76.07|75.57|76.03|75.53|76.07|75.57|76.03|75.53|4
1735628540000|2024-12-31 07:02:20|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735628550000|2024-12-31 07:02:30|76.06|75.56|76.11|75.61|76.11|75.61|76.06|75.56|9
1735628560000|2024-12-31 07:02:40|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735628570000|2024-12-31 07:02:50|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735628580000|2024-12-31 07:03:00|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|7
1735628590000|2024-12-31 07:03:10|76.09|75.59|76.09|75.59|76.1|75.6|76.09|75.59|3
1735628600000|2024-12-31 07:03:20|76.1|75.6|76.1|75.6|76.1|75.6|76.09|75.59|3
1735628610000|2024-12-31 07:03:30|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|2
1735628620000|2024-12-31 07:03:40|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|4
1735628630000|2024-12-31 07:03:50|76.15|75.65|76.14|75.64|76.16|75.66|76.14|75.64|4
1735628640000|2024-12-31 07:04:00|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735628650000|2024-12-31 07:04:10|76.16|75.66|76.14|75.64|76.17|75.67|76.14|75.64|6
1735628660000|2024-12-31 07:04:20|76.15|75.65|76.16|75.66|76.16|75.66|76.14|75.64|3
1735628670000|2024-12-31 07:04:30|76.15|75.65|76.1|75.6|76.15|75.65|76.1|75.6|8
1735628680000|2024-12-31 07:04:40|76.11|75.61|76.11|75.61|76.12|75.62|76.1|75.6|5
1735628690000|2024-12-31 07:04:50|76.12|75.62|76.11|75.61|76.12|75.62|76.1|75.6|3
1735628700000|2024-12-31 07:05:00|76.1|75.6|76.1|75.6|76.1|75.6|76.1|75.6|1
1735628710000|2024-12-31 07:05:10|76.08|75.58|76.1|75.6|76.1|75.6|76.08|75.58|5
1735628720000|2024-12-31 07:05:20|76.11|75.61|76.14|75.64|76.14|75.64|76.11|75.61|4
1735628730000|2024-12-31 07:05:30|76.15|75.65|76.14|75.64|76.15|75.65|76.14|75.64|2
1735628740000|2024-12-31 07:05:40|76.12|75.62|76.1|75.6|76.12|75.62|76.1|75.6|6
1735628750000|2024-12-31 07:05:50|76.09|75.59|76.08|75.58|76.1|75.6|76.07|75.57|6
1735628760000|2024-12-31 07:06:00|76.07|75.57|76.05|75.55|76.08|75.58|76.05|75.55|5
1735628770000|2024-12-31 07:06:10|76.03|75.53|76.02|75.52|76.03|75.53|76|75.5|10
1735628780000|2024-12-31 07:06:20|76.01|75.51|76.03|75.53|76.04|75.54|76.01|75.51|8
1735628800000|2024-12-31 07:06:40|76.04|75.54|76.09|75.59|76.1|75.6|76.04|75.54|6
1735628810000|2024-12-31 07:06:50|76.08|75.58|76.07|75.57|76.09|75.59|76.07|75.57|3
1735628820000|2024-12-31 07:07:00|76.03|75.53|76.03|75.53|76.03|75.53|76.01|75.51|7
1735628830000|2024-12-31 07:07:10|76.04|75.54|76.03|75.53|76.04|75.54|76.03|75.53|2
1735628840000|2024-12-31 07:07:20|76.04|75.54|76.07|75.57|76.07|75.57|76.04|75.54|4
1735628850000|2024-12-31 07:07:30|76.06|75.56|76.02|75.52|76.06|75.56|76.02|75.52|5
1735628860000|2024-12-31 07:07:40|76.01|75.51|76.01|75.51|76.01|75.51|76|75.5|3
1735628870000|2024-12-31 07:07:50|76|75.5|75.99|75.49|76.01|75.51|75.98|75.48|5
1735628880000|2024-12-31 07:08:00|75.98|75.48|75.95|75.45|75.98|75.48|75.95|75.45|4
1735628890000|2024-12-31 07:08:10|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735628900000|2024-12-31 07:08:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735628910000|2024-12-31 07:08:30|75.98|75.48|76.01|75.51|76.01|75.51|75.98|75.48|4
1735628920000|2024-12-31 07:08:40|76|75.5|76.01|75.51|76.01|75.51|76|75.5|4
1735628930000|2024-12-31 07:08:50|76|75.5|75.96|75.46|76|75.5|75.95|75.45|6
1735628940000|2024-12-31 07:09:00|75.95|75.45|75.94|75.44|75.95|75.45|75.93|75.43|5
1735628950000|2024-12-31 07:09:10|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|5
1735628960000|2024-12-31 07:09:20|76|75.5|75.99|75.49|76|75.5|75.99|75.49|6
1735628970000|2024-12-31 07:09:30|75.98|75.48|75.97|75.47|75.99|75.49|75.97|75.47|4
1735628980000|2024-12-31 07:09:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|8
1735628990000|2024-12-31 07:09:50|76|75.5|76|75.5|76|75.5|76|75.5|1
1735629010000|2024-12-31 07:10:10|76.02|75.52|76.04|75.54|76.04|75.54|76.02|75.52|3
1735629020000|2024-12-31 07:10:20|76.03|75.53|76.08|75.58|76.08|75.58|76.03|75.53|5
1735629030000|2024-12-31 07:10:30|76.09|75.59|76.1|75.6|76.1|75.6|76.08|75.58|4
1735629050000|2024-12-31 07:10:50|76.09|75.59|76.08|75.58|76.09|75.59|76.07|75.57|3
1735629060000|2024-12-31 07:11:00|76.07|75.57|76.07|75.57|76.07|75.57|76.07|75.57|1
1735629070000|2024-12-31 07:11:10|76.06|75.56|76.06|75.56|76.06|75.56|76.06|75.56|1
1735629080000|2024-12-31 07:11:20|76.05|75.55|76|75.5|76.05|75.55|76|75.5|4
1735629090000|2024-12-31 07:11:30|76.01|75.51|76.01|75.51|76.01|75.51|76.01|75.51|1
1735629110000|2024-12-31 07:11:50|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|5
1735629120000|2024-12-31 07:12:00|76|75.5|76|75.5|76|75.5|76|75.5|1
1735629130000|2024-12-31 07:12:10|75.99|75.49|75.98|75.48|75.99|75.49|75.97|75.47|5
1735629140000|2024-12-31 07:12:20|75.99|75.49|75.99|75.49|75.99|75.49|75.97|75.47|7
1735629150000|2024-12-31 07:12:30|76|75.5|76.04|75.54|76.04|75.54|75.99|75.49|5
1735629170000|2024-12-31 07:12:50|76.03|75.53|76.04|75.54|76.04|75.54|76.02|75.52|4
1735629180000|2024-12-31 07:13:00|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|4
1735629190000|2024-12-31 07:13:10|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735629200000|2024-12-31 07:13:20|76.05|75.55|76.05|75.55|76.05|75.55|76.04|75.54|3
1735629210000|2024-12-31 07:13:30|76.06|75.56|76.05|75.55|76.06|75.56|76.05|75.55|2
1735629220000|2024-12-31 07:13:40|76.04|75.54|76.01|75.51|76.04|75.54|76|75.5|6
1735629240000|2024-12-31 07:14:00|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735629270000|2024-12-31 07:14:30|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735629280000|2024-12-31 07:14:40|76|75.5|75.97|75.47|76|75.5|75.97|75.47|4
1735629300000|2024-12-31 07:15:00|75.96|75.46|75.9|75.4|75.96|75.46|75.9|75.4|5
1735629310000|2024-12-31 07:15:10|75.89|75.39|75.86|75.36|75.89|75.39|75.85|75.35|8
1735629320000|2024-12-31 07:15:20|75.85|75.35|75.9|75.4|75.91|75.41|75.85|75.35|8
1735629330000|2024-12-31 07:15:30|75.89|75.39|75.9|75.4|75.9|75.4|75.87|75.37|6
1735629340000|2024-12-31 07:15:40|75.91|75.41|75.93|75.43|75.93|75.43|75.9|75.4|4
1735629350000|2024-12-31 07:15:50|75.94|75.44|75.95|75.45|75.97|75.47|75.94|75.44|7
1735629360000|2024-12-31 07:16:00|75.94|75.44|75.89|75.39|75.95|75.45|75.89|75.39|6
1735629370000|2024-12-31 07:16:10|75.88|75.38|75.92|75.42|75.92|75.42|75.88|75.38|9
1735629380000|2024-12-31 07:16:20|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|8
1735629390000|2024-12-31 07:16:30|75.95|75.45|75.97|75.47|75.98|75.48|75.95|75.45|6
1735629400000|2024-12-31 07:16:40|75.96|75.46|75.92|75.42|75.96|75.46|75.92|75.42|6
1735629410000|2024-12-31 07:16:50|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735629420000|2024-12-31 07:17:00|75.95|75.45|75.96|75.46|75.96|75.46|75.95|75.45|2
1735629430000|2024-12-31 07:17:10|75.98|75.48|75.98|75.48|76|75.5|75.97|75.47|6
1735629440000|2024-12-31 07:17:20|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735629450000|2024-12-31 07:17:30|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735629470000|2024-12-31 07:17:50|75.96|75.46|75.96|75.46|75.97|75.47|75.96|75.46|3
1735629480000|2024-12-31 07:18:00|75.97|75.47|76.01|75.51|76.01|75.51|75.97|75.47|5
1735629500000|2024-12-31 07:18:20|76|75.5|75.97|75.47|76|75.5|75.97|75.47|5
1735629510000|2024-12-31 07:18:30|75.98|75.48|76|75.5|76.01|75.51|75.98|75.48|5
1735629520000|2024-12-31 07:18:40|75.99|75.49|75.97|75.47|75.99|75.49|75.97|75.47|3
1735629530000|2024-12-31 07:18:50|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|4
1735629540000|2024-12-31 07:19:00|75.93|75.43|75.93|75.43|75.93|75.43|75.91|75.41|5
1735629550000|2024-12-31 07:19:10|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|9
1735629560000|2024-12-31 07:19:20|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735629570000|2024-12-31 07:19:30|75.92|75.42|75.91|75.41|75.95|75.45|75.91|75.41|6
1735629580000|2024-12-31 07:19:40|75.92|75.42|75.95|75.45|75.95|75.45|75.92|75.42|6
1735629590000|2024-12-31 07:19:50|75.94|75.44|75.95|75.45|75.95|75.45|75.93|75.43|4
1735629600000|2024-12-31 07:20:00|75.96|75.46|75.97|75.47|75.98|75.48|75.96|75.46|3
1735629610000|2024-12-31 07:20:10|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|4
1735629620000|2024-12-31 07:20:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735629630000|2024-12-31 07:20:30|75.96|75.46|75.97|75.47|75.97|75.47|75.95|75.45|6
1735629640000|2024-12-31 07:20:40|75.98|75.48|75.99|75.49|75.99|75.49|75.98|75.48|2
1735629650000|2024-12-31 07:20:50|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735629660000|2024-12-31 07:21:00|75.98|75.48|75.96|75.46|75.98|75.48|75.95|75.45|7
1735629680000|2024-12-31 07:21:20|75.95|75.45|75.91|75.41|75.95|75.45|75.91|75.41|3
1735629690000|2024-12-31 07:21:30|75.92|75.42|75.97|75.47|75.97|75.47|75.92|75.42|6
1735629700000|2024-12-31 07:21:40|75.96|75.46|75.95|75.45|75.97|75.47|75.95|75.45|6
1735629710000|2024-12-31 07:21:50|75.94|75.44|75.94|75.44|75.95|75.45|75.94|75.44|3
1735629720000|2024-12-31 07:22:00|75.93|75.43|75.95|75.45|75.95|75.45|75.92|75.42|7
1735629730000|2024-12-31 07:22:10|75.96|75.46|75.96|75.46|75.96|75.46|75.96|75.46|1
1735629740000|2024-12-31 07:22:20|75.97|75.47|76|75.5|76.01|75.51|75.97|75.47|7
1735629750000|2024-12-31 07:22:30|76.04|75.54|76.03|75.53|76.05|75.55|76.03|75.53|4
1735629760000|2024-12-31 07:22:40|76.02|75.52|76.01|75.51|76.02|75.52|76|75.5|4
1735629770000|2024-12-31 07:22:50|76|75.5|76|75.5|76|75.5|75.99|75.49|3
1735629780000|2024-12-31 07:23:00|76.02|75.52|76.03|75.53|76.03|75.53|76.01|75.51|6
1735629790000|2024-12-31 07:23:10|76.04|75.54|76.06|75.56|76.07|75.57|76.04|75.54|9
1735629800000|2024-12-31 07:23:20|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735629810000|2024-12-31 07:23:30|76.04|75.54|76.05|75.55|76.05|75.55|76.04|75.54|2
1735629820000|2024-12-31 07:23:40|76.04|75.54|76.04|75.54|76.05|75.55|76.01|75.51|9
1735629830000|2024-12-31 07:23:50|76.05|75.55|76.04|75.54|76.05|75.55|76.04|75.54|2
1735629840000|2024-12-31 07:24:00|76.05|75.55|76.05|75.55|76.05|75.55|76.05|75.55|1
1735629860000|2024-12-31 07:24:20|76.04|75.54|76.04|75.54|76.04|75.54|76.04|75.54|1
1735629880000|2024-12-31 07:24:40|76.03|75.53|76.02|75.52|76.03|75.53|76.02|75.52|2
1735629890000|2024-12-31 07:24:50|76.01|75.51|76.02|75.52|76.02|75.52|76.01|75.51|2
1735629900000|2024-12-31 07:25:00|76.03|75.53|76.03|75.53|76.03|75.53|76.03|75.53|1
1735629910000|2024-12-31 07:25:10|76.02|75.52|76|75.5|76.02|75.52|76|75.5|3
1735629930000|2024-12-31 07:25:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735629970000|2024-12-31 07:26:10|75.99|75.49|75.98|75.48|75.99|75.49|75.98|75.48|2
1735629980000|2024-12-31 07:26:20|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735629990000|2024-12-31 07:26:30|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|5
1735630000000|2024-12-31 07:26:40|75.97|75.47|75.98|75.48|75.99|75.49|75.97|75.47|4
1735630010000|2024-12-31 07:26:50|76|75.5|76.04|75.54|76.05|75.55|76|75.5|7
1735630020000|2024-12-31 07:27:00|76.05|75.55|76.01|75.51|76.05|75.55|76.01|75.51|5
1735630030000|2024-12-31 07:27:10|76.03|75.53|76|75.5|76.03|75.53|76|75.5|3
1735630040000|2024-12-31 07:27:20|76.01|75.51|75.97|75.47|76.01|75.51|75.96|75.46|10
1735630050000|2024-12-31 07:27:30|75.96|75.46|75.94|75.44|75.98|75.48|75.94|75.44|6
1735630060000|2024-12-31 07:27:40|75.95|75.45|75.98|75.48|75.98|75.48|75.94|75.44|5
1735630070000|2024-12-31 07:27:50|75.99|75.49|75.99|75.49|75.99|75.49|75.99|75.49|1
1735630080000|2024-12-31 07:28:00|76|75.5|75.99|75.49|76|75.5|75.98|75.48|4
1735630090000|2024-12-31 07:28:10|76|75.5|75.99|75.49|76|75.5|75.99|75.49|2
1735630130000|2024-12-31 07:28:50|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630140000|2024-12-31 07:29:00|75.99|75.49|75.96|75.46|75.99|75.49|75.96|75.46|3
1735630150000|2024-12-31 07:29:10|75.97|75.47|75.97|75.47|75.97|75.47|75.97|75.47|1
1735630160000|2024-12-31 07:29:20|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|2
1735630180000|2024-12-31 07:29:40|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630200000|2024-12-31 07:30:00|75.97|75.47|75.96|75.46|75.97|75.47|75.95|75.45|4
1735630220000|2024-12-31 07:30:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630230000|2024-12-31 07:30:30|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735630240000|2024-12-31 07:30:40|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735630250000|2024-12-31 07:30:50|75.93|75.43|75.93|75.43|75.93|75.43|75.92|75.42|3
1735630260000|2024-12-31 07:31:00|75.92|75.42|75.89|75.39|75.92|75.42|75.89|75.39|4
1735630270000|2024-12-31 07:31:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735630280000|2024-12-31 07:31:20|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735630290000|2024-12-31 07:31:30|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|2
1735630300000|2024-12-31 07:31:40|75.94|75.44|75.96|75.46|75.96|75.46|75.94|75.44|5
1735630310000|2024-12-31 07:31:50|75.97|75.47|75.96|75.46|75.97|75.47|75.96|75.46|2
1735630320000|2024-12-31 07:32:00|75.97|75.47|75.97|75.47|75.99|75.49|75.96|75.46|8
1735630330000|2024-12-31 07:32:10|75.99|75.49|75.97|75.47|75.99|75.49|75.96|75.46|6
1735630340000|2024-12-31 07:32:20|75.98|75.48|75.98|75.48|75.98|75.48|75.98|75.48|1
1735630350000|2024-12-31 07:32:30|75.99|75.49|76|75.5|76|75.5|75.99|75.49|2
1735630380000|2024-12-31 07:33:00|76.01|75.51|76.06|75.56|76.06|75.56|76.01|75.51|4
1735630390000|2024-12-31 07:33:10|76.05|75.55|76.02|75.52|76.05|75.55|76.02|75.52|4
1735630400000|2024-12-31 07:33:20|76.04|75.54|76.02|75.52|76.05|75.55|76.02|75.52|4
1735630410000|2024-12-31 07:33:30|76.01|75.51|76|75.5|76.01|75.51|76|75.5|2
1735630420000|2024-12-31 07:33:40|76.01|75.51|75.99|75.49|76.01|75.51|75.99|75.49|3
1735630430000|2024-12-31 07:33:50|75.98|75.48|75.97|75.47|75.98|75.48|75.97|75.47|2
1735630450000|2024-12-31 07:34:10|75.98|75.48|75.99|75.49|76.01|75.51|75.98|75.48|7
1735630460000|2024-12-31 07:34:20|75.98|75.48|75.96|75.46|75.98|75.48|75.96|75.46|3
1735630470000|2024-12-31 07:34:30|75.95|75.45|75.99|75.49|75.99|75.49|75.95|75.45|3
1735630480000|2024-12-31 07:34:40|75.97|75.47|75.98|75.48|75.98|75.48|75.97|75.47|2
1735630490000|2024-12-31 07:34:50|75.97|75.47|75.92|75.42|75.97|75.47|75.92|75.42|6
1735630510000|2024-12-31 07:35:10|75.91|75.41|75.88|75.38|75.91|75.41|75.88|75.38|4
1735630520000|2024-12-31 07:35:20|75.87|75.37|75.87|75.37|75.87|75.37|75.87|75.37|1
1735630530000|2024-12-31 07:35:30|75.86|75.36|75.9|75.4|75.9|75.4|75.86|75.36|4
1735630540000|2024-12-31 07:35:40|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735630550000|2024-12-31 07:35:50|75.92|75.42|75.94|75.44|75.96|75.46|75.92|75.42|6
1735630560000|2024-12-31 07:36:00|75.93|75.43|75.91|75.41|75.93|75.43|75.9|75.4|5
1735630570000|2024-12-31 07:36:10|75.9|75.4|75.91|75.41|75.92|75.42|75.89|75.39|6
1735630580000|2024-12-31 07:36:20|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735630590000|2024-12-31 07:36:30|75.89|75.39|75.88|75.38|75.89|75.39|75.87|75.37|4
1735630600000|2024-12-31 07:36:40|75.87|75.37|75.89|75.39|75.89|75.39|75.87|75.37|2
1735630620000|2024-12-31 07:37:00|75.88|75.38|75.83|75.33|75.88|75.38|75.83|75.33|7
1735630630000|2024-12-31 07:37:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735630650000|2024-12-31 07:37:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630670000|2024-12-31 07:37:50|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735630680000|2024-12-31 07:38:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735630690000|2024-12-31 07:38:10|75.81|75.31|75.77|75.27|75.81|75.31|75.76|75.26|6
1735630700000|2024-12-31 07:38:20|75.78|75.28|75.79|75.29|75.81|75.31|75.78|75.28|6
1735630710000|2024-12-31 07:38:30|75.77|75.27|75.78|75.28|75.78|75.28|75.77|75.27|2
1735630720000|2024-12-31 07:38:40|75.77|75.27|75.73|75.23|75.77|75.27|75.73|75.23|5
1735630730000|2024-12-31 07:38:50|75.72|75.22|75.73|75.23|75.73|75.23|75.71|75.21|4
1735630740000|2024-12-31 07:39:00|75.72|75.22|75.71|75.21|75.72|75.22|75.69|75.19|8
1735630750000|2024-12-31 07:39:10|75.72|75.22|75.72|75.22|75.73|75.23|75.72|75.22|3
1735630760000|2024-12-31 07:39:20|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735630770000|2024-12-31 07:39:30|75.74|75.24|75.72|75.22|75.74|75.24|75.71|75.21|4
1735630780000|2024-12-31 07:39:40|75.71|75.21|75.75|75.25|75.76|75.26|75.71|75.21|4
1735630790000|2024-12-31 07:39:50|75.74|75.24|75.77|75.27|75.77|75.27|75.74|75.24|6
1735630800000|2024-12-31 07:40:00|75.76|75.26|75.74|75.24|75.76|75.26|75.74|75.24|3
1735630810000|2024-12-31 07:40:10|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|5
1735630820000|2024-12-31 07:40:20|75.74|75.24|75.73|75.23|75.75|75.25|75.73|75.23|5
1735630830000|2024-12-31 07:40:30|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735630840000|2024-12-31 07:40:40|75.75|75.25|75.76|75.26|75.76|75.26|75.75|75.25|2
1735630850000|2024-12-31 07:40:50|75.77|75.27|75.76|75.26|75.77|75.27|75.76|75.26|2
1735630860000|2024-12-31 07:41:00|75.77|75.27|75.79|75.29|75.8|75.3|75.77|75.27|7
1735630870000|2024-12-31 07:41:10|75.82|75.32|75.82|75.32|75.82|75.32|75.81|75.31|3
1735630880000|2024-12-31 07:41:20|75.83|75.33|75.82|75.32|75.83|75.33|75.82|75.32|2
1735630890000|2024-12-31 07:41:30|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630900000|2024-12-31 07:41:40|75.81|75.31|75.82|75.32|75.82|75.32|75.81|75.31|2
1735630910000|2024-12-31 07:41:50|75.81|75.31|75.83|75.33|75.85|75.35|75.81|75.31|7
1735630920000|2024-12-31 07:42:00|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735630930000|2024-12-31 07:42:10|75.8|75.3|75.8|75.3|75.81|75.31|75.8|75.3|3
1735630940000|2024-12-31 07:42:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735630950000|2024-12-31 07:42:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735630960000|2024-12-31 07:42:40|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735630970000|2024-12-31 07:42:50|75.78|75.28|75.81|75.31|75.81|75.31|75.78|75.28|5
1735631000000|2024-12-31 07:43:20|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631010000|2024-12-31 07:43:30|75.82|75.32|75.82|75.32|75.83|75.33|75.82|75.32|3
1735631020000|2024-12-31 07:43:40|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735631030000|2024-12-31 07:43:50|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631040000|2024-12-31 07:44:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631050000|2024-12-31 07:44:10|75.8|75.3|75.77|75.27|75.81|75.31|75.77|75.27|6
1735631060000|2024-12-31 07:44:20|75.76|75.26|75.76|75.26|75.77|75.27|75.75|75.25|5
1735631070000|2024-12-31 07:44:30|75.75|75.25|75.72|75.22|75.75|75.25|75.72|75.22|3
1735631080000|2024-12-31 07:44:40|75.73|75.23|75.73|75.23|75.74|75.24|75.73|75.23|3
1735631090000|2024-12-31 07:44:50|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631100000|2024-12-31 07:45:00|75.71|75.21|75.72|75.22|75.72|75.22|75.69|75.19|7
1735631110000|2024-12-31 07:45:10|75.71|75.21|75.67|75.17|75.71|75.21|75.67|75.17|6
1735631120000|2024-12-31 07:45:20|75.66|75.16|75.65|75.15|75.66|75.16|75.65|75.15|2
1735631130000|2024-12-31 07:45:30|75.66|75.16|75.67|75.17|75.67|75.17|75.66|75.16|2
1735631140000|2024-12-31 07:45:40|75.68|75.18|75.68|75.18|75.68|75.18|75.68|75.18|1
1735631150000|2024-12-31 07:45:50|75.7|75.2|75.75|75.25|75.75|75.25|75.69|75.19|8
1735631160000|2024-12-31 07:46:00|75.77|75.27|75.78|75.28|75.79|75.29|75.77|75.27|4
1735631170000|2024-12-31 07:46:10|75.79|75.29|75.79|75.29|75.79|75.29|75.78|75.28|3
1735631180000|2024-12-31 07:46:20|75.78|75.28|75.78|75.28|75.78|75.28|75.78|75.28|1
1735631190000|2024-12-31 07:46:30|75.79|75.29|75.78|75.28|75.8|75.3|75.78|75.28|6
1735631200000|2024-12-31 07:46:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|5
1735631210000|2024-12-31 07:46:50|75.76|75.26|75.75|75.25|75.77|75.27|75.75|75.25|4
1735631220000|2024-12-31 07:47:00|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735631230000|2024-12-31 07:47:10|75.76|75.26|75.71|75.21|75.76|75.26|75.69|75.19|9
1735631240000|2024-12-31 07:47:20|75.69|75.19|75.73|75.23|75.73|75.23|75.69|75.19|7
1735631250000|2024-12-31 07:47:30|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|3
1735631260000|2024-12-31 07:47:40|75.7|75.2|75.72|75.22|75.72|75.22|75.7|75.2|3
1735631270000|2024-12-31 07:47:50|75.73|75.23|75.75|75.25|75.75|75.25|75.73|75.23|3
1735631280000|2024-12-31 07:48:00|75.76|75.26|75.76|75.26|75.77|75.27|75.76|75.26|3
1735631290000|2024-12-31 07:48:10|75.77|75.27|75.77|75.27|75.77|75.27|75.76|75.26|3
1735631300000|2024-12-31 07:48:20|75.76|75.26|75.75|75.25|75.76|75.26|75.75|75.25|2
1735631310000|2024-12-31 07:48:30|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735631320000|2024-12-31 07:48:40|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|3
1735631330000|2024-12-31 07:48:50|75.76|75.26|75.78|75.28|75.78|75.28|75.76|75.26|3
1735631350000|2024-12-31 07:49:10|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631360000|2024-12-31 07:49:20|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631380000|2024-12-31 07:49:40|75.82|75.32|75.84|75.34|75.85|75.35|75.82|75.32|3
1735631390000|2024-12-31 07:49:50|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735631400000|2024-12-31 07:50:00|75.86|75.36|75.87|75.37|75.88|75.38|75.86|75.36|4
1735631410000|2024-12-31 07:50:10|75.88|75.38|75.88|75.38|75.88|75.38|75.88|75.38|1
1735631420000|2024-12-31 07:50:20|75.89|75.39|75.86|75.36|75.9|75.4|75.86|75.36|8
1735631430000|2024-12-31 07:50:30|75.85|75.35|75.82|75.32|75.85|75.35|75.82|75.32|3
1735631440000|2024-12-31 07:50:40|75.85|75.35|75.82|75.32|75.85|75.35|75.81|75.31|6
1735631460000|2024-12-31 07:51:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735631470000|2024-12-31 07:51:10|75.81|75.31|75.8|75.3|75.84|75.34|75.8|75.3|7
1735631480000|2024-12-31 07:51:20|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631490000|2024-12-31 07:51:30|75.79|75.29|75.79|75.29|75.79|75.29|75.79|75.29|1
1735631500000|2024-12-31 07:51:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631510000|2024-12-31 07:51:50|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631520000|2024-12-31 07:52:00|75.77|75.27|75.76|75.26|75.78|75.28|75.76|75.26|6
1735631530000|2024-12-31 07:52:10|75.75|75.25|75.75|75.25|75.76|75.26|75.75|75.25|5
1735631540000|2024-12-31 07:52:20|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631550000|2024-12-31 07:52:30|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|6
1735631560000|2024-12-31 07:52:40|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735631570000|2024-12-31 07:52:50|75.74|75.24|75.73|75.23|75.74|75.24|75.72|75.22|4
1735631580000|2024-12-31 07:53:00|75.74|75.24|75.74|75.24|75.74|75.24|75.74|75.24|1
1735631590000|2024-12-31 07:53:10|75.73|75.23|75.74|75.24|75.74|75.24|75.73|75.23|2
1735631600000|2024-12-31 07:53:20|75.73|75.23|75.75|75.25|75.75|75.25|75.71|75.21|4
1735631610000|2024-12-31 07:53:30|75.74|75.24|75.73|75.23|75.74|75.24|75.73|75.23|2
1735631630000|2024-12-31 07:53:50|75.72|75.22|75.71|75.21|75.72|75.22|75.7|75.2|5
1735631640000|2024-12-31 07:54:00|75.7|75.2|75.72|75.22|75.73|75.23|75.7|75.2|4
1735631650000|2024-12-31 07:54:10|75.73|75.23|75.79|75.29|75.79|75.29|75.73|75.23|7
1735631660000|2024-12-31 07:54:20|75.78|75.28|75.77|75.27|75.78|75.28|75.76|75.26|4
1735631670000|2024-12-31 07:54:30|75.76|75.26|75.77|75.27|75.77|75.27|75.76|75.26|2
1735631680000|2024-12-31 07:54:40|75.76|75.26|75.76|75.26|75.76|75.26|75.76|75.26|1
1735631690000|2024-12-31 07:54:50|75.77|75.27|75.78|75.28|75.78|75.28|75.76|75.26|4
1735631700000|2024-12-31 07:55:00|75.77|75.27|75.75|75.25|75.77|75.27|75.75|75.25|3
1735631720000|2024-12-31 07:55:20|75.74|75.24|75.78|75.28|75.78|75.28|75.74|75.24|3
1735631730000|2024-12-31 07:55:30|75.79|75.29|75.78|75.28|75.79|75.29|75.78|75.28|2
1735631740000|2024-12-31 07:55:40|75.77|75.27|75.79|75.29|75.79|75.29|75.77|75.27|3
1735631760000|2024-12-31 07:56:00|75.8|75.3|75.78|75.28|75.8|75.3|75.77|75.27|5
1735631790000|2024-12-31 07:56:30|75.79|75.29|75.79|75.29|75.8|75.3|75.79|75.29|3
1735631800000|2024-12-31 07:56:40|75.8|75.3|75.8|75.3|75.8|75.3|75.8|75.3|1
1735631810000|2024-12-31 07:56:50|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631830000|2024-12-31 07:57:10|75.83|75.33|75.83|75.33|75.83|75.33|75.83|75.33|1
1735631840000|2024-12-31 07:57:20|75.84|75.34|75.84|75.34|75.84|75.34|75.84|75.34|1
1735631850000|2024-12-31 07:57:30|75.85|75.35|75.85|75.35|75.85|75.35|75.85|75.35|1
1735631890000|2024-12-31 07:58:10|75.83|75.33|75.8|75.3|75.84|75.34|75.8|75.3|6
1735631900000|2024-12-31 07:58:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735631920000|2024-12-31 07:58:40|75.79|75.29|75.8|75.3|75.8|75.3|75.79|75.29|2
1735631930000|2024-12-31 07:58:50|75.81|75.31|75.81|75.31|75.81|75.31|75.81|75.31|1
1735631940000|2024-12-31 07:59:00|75.8|75.3|75.81|75.31|75.81|75.31|75.8|75.3|2
1735631980000|2024-12-31 07:59:40|75.82|75.32|75.82|75.32|75.82|75.32|75.82|75.32|1
1735632000000|2024-12-31 08:00:00|75.81|75.31|75.8|75.3|75.81|75.31|75.8|75.3|2
1735632010000|2024-12-31 08:00:10|75.81|75.31|75.8|75.3|75.82|75.32|75.8|75.3|6
1735632020000|2024-12-31 08:00:20|75.81|75.31|75.81|75.31|75.81|75.31|75.8|75.3|3
1735632030000|2024-12-31 08:00:30|75.82|75.32|75.87|75.37|75.87|75.37|75.82|75.32|8
1735632040000|2024-12-31 08:00:40|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735632050000|2024-12-31 08:00:50|75.88|75.38|75.88|75.38|75.89|75.39|75.88|75.38|3
1735632060000|2024-12-31 08:01:00|75.89|75.39|75.94|75.44|75.96|75.46|75.89|75.39|5
1735632070000|2024-12-31 08:01:10|75.95|75.45|75.94|75.44|75.95|75.45|75.94|75.44|2
1735632080000|2024-12-31 08:01:20|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735632090000|2024-12-31 08:01:30|75.92|75.42|75.93|75.43|75.94|75.44|75.9|75.4|6
1735632100000|2024-12-31 08:01:40|75.94|75.44|75.94|75.44|75.94|75.44|75.94|75.44|1
1735632110000|2024-12-31 08:01:50|75.98|75.48|75.97|75.47|75.98|75.48|75.96|75.46|3
1735632120000|2024-12-31 08:02:00|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735632130000|2024-12-31 08:02:10|75.94|75.44|75.94|75.44|75.94|75.44|75.93|75.43|3
1735632150000|2024-12-31 08:02:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632160000|2024-12-31 08:02:40|75.91|75.41|75.92|75.42|75.92|75.42|75.91|75.41|2
1735632170000|2024-12-31 08:02:50|75.91|75.41|75.91|75.41|75.92|75.42|75.91|75.41|3
1735632180000|2024-12-31 08:03:00|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632190000|2024-12-31 08:03:10|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735632200000|2024-12-31 08:03:20|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735632210000|2024-12-31 08:03:30|75.88|75.38|75.9|75.4|75.9|75.4|75.86|75.36|7
1735632220000|2024-12-31 08:03:40|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|4
1735632230000|2024-12-31 08:03:50|75.93|75.43|75.92|75.42|75.94|75.44|75.92|75.42|4
1735632240000|2024-12-31 08:04:00|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735632250000|2024-12-31 08:04:10|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735632260000|2024-12-31 08:04:20|75.9|75.4|75.89|75.39|75.9|75.4|75.89|75.39|2
1735632270000|2024-12-31 08:04:30|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632280000|2024-12-31 08:04:40|75.91|75.41|75.86|75.36|75.91|75.41|75.86|75.36|4
1735632290000|2024-12-31 08:04:50|75.87|75.37|75.9|75.4|75.9|75.4|75.87|75.37|3
1735632300000|2024-12-31 08:05:00|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632310000|2024-12-31 08:05:10|75.93|75.43|75.93|75.43|75.94|75.44|75.93|75.43|3
1735632330000|2024-12-31 08:05:30|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735632340000|2024-12-31 08:05:40|75.92|75.42|75.93|75.43|75.93|75.43|75.92|75.42|2
1735632350000|2024-12-31 08:05:50|75.92|75.42|75.93|75.43|75.94|75.44|75.92|75.42|4
1735632360000|2024-12-31 08:06:00|75.94|75.44|75.93|75.43|75.94|75.44|75.93|75.43|2
1735632370000|2024-12-31 08:06:10|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735632380000|2024-12-31 08:06:20|75.92|75.42|75.92|75.42|75.92|75.42|75.91|75.41|3
1735632390000|2024-12-31 08:06:30|75.93|75.43|75.97|75.47|75.97|75.47|75.93|75.43|6
1735632400000|2024-12-31 08:06:40|75.96|75.46|75.95|75.45|75.96|75.46|75.95|75.45|2
1735632420000|2024-12-31 08:07:00|75.94|75.44|75.91|75.41|75.94|75.44|75.91|75.41|4
1735632430000|2024-12-31 08:07:10|75.93|75.43|75.9|75.4|75.95|75.45|75.9|75.4|9
1735632470000|2024-12-31 08:07:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632480000|2024-12-31 08:08:00|75.87|75.37|75.86|75.36|75.88|75.38|75.85|75.35|7
1735632490000|2024-12-31 08:08:10|75.85|75.35|75.87|75.37|75.87|75.37|75.84|75.34|8
1735632500000|2024-12-31 08:08:20|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735632510000|2024-12-31 08:08:30|75.85|75.35|75.87|75.37|75.87|75.37|75.85|75.35|3
1735632520000|2024-12-31 08:08:40|75.86|75.36|75.88|75.38|75.88|75.38|75.86|75.36|2
1735632530000|2024-12-31 08:08:50|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632540000|2024-12-31 08:09:00|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735632550000|2024-12-31 08:09:10|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|2
1735632560000|2024-12-31 08:09:20|75.95|75.45|75.95|75.45|75.96|75.46|75.95|75.45|5
1735632570000|2024-12-31 08:09:30|75.96|75.46|75.97|75.47|75.97|75.47|75.96|75.46|4
1735632580000|2024-12-31 08:09:40|75.96|75.46|75.89|75.39|75.96|75.46|75.89|75.39|11
1735632600000|2024-12-31 08:10:00|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|6
1735632610000|2024-12-31 08:10:10|75.94|75.44|75.95|75.45|75.95|75.45|75.94|75.44|2
1735632620000|2024-12-31 08:10:20|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735632630000|2024-12-31 08:10:30|75.93|75.43|75.93|75.43|75.93|75.43|75.93|75.43|1
1735632640000|2024-12-31 08:10:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|4
1735632650000|2024-12-31 08:10:50|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|6
1735632660000|2024-12-31 08:11:00|75.88|75.38|75.9|75.4|75.9|75.4|75.88|75.38|2
1735632670000|2024-12-31 08:11:10|75.89|75.39|75.85|75.35|75.89|75.39|75.85|75.35|9
1735632680000|2024-12-31 08:11:20|75.84|75.34|75.86|75.36|75.87|75.37|75.84|75.34|5
1735632690000|2024-12-31 08:11:30|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735632700000|2024-12-31 08:11:40|75.88|75.38|75.87|75.37|75.88|75.38|75.86|75.36|4
1735632710000|2024-12-31 08:11:50|75.86|75.36|75.86|75.36|75.87|75.37|75.86|75.36|3
1735632730000|2024-12-31 08:12:10|75.87|75.37|75.87|75.37|75.87|75.37|75.86|75.36|3
1735632740000|2024-12-31 08:12:20|75.88|75.38|75.86|75.36|75.88|75.38|75.85|75.35|5
1735632750000|2024-12-31 08:12:30|75.87|75.37|75.88|75.38|75.88|75.38|75.87|75.37|2
1735632760000|2024-12-31 08:12:40|75.89|75.39|75.9|75.4|75.9|75.4|75.89|75.39|2
1735632770000|2024-12-31 08:12:50|75.89|75.39|75.89|75.39|75.9|75.4|75.89|75.39|3
1735632780000|2024-12-31 08:13:00|75.9|75.4|75.87|75.37|75.9|75.4|75.87|75.37|4
1735632790000|2024-12-31 08:13:10|75.88|75.38|75.88|75.38|75.88|75.38|75.87|75.37|3
1735632800000|2024-12-31 08:13:20|75.89|75.39|75.88|75.38|75.89|75.39|75.88|75.38|2
1735632810000|2024-12-31 08:13:30|75.89|75.39|75.89|75.39|75.89|75.39|75.89|75.39|1
1735632830000|2024-12-31 08:13:50|75.9|75.4|75.9|75.4|75.9|75.4|75.9|75.4|1
1735632850000|2024-12-31 08:14:10|75.91|75.41|75.93|75.43|75.93|75.43|75.91|75.41|3
1735632870000|2024-12-31 08:14:30|75.92|75.42|75.92|75.42|75.93|75.43|75.91|75.41|4
1735632880000|2024-12-31 08:14:40|75.91|75.41|75.91|75.41|75.91|75.41|75.9|75.4|3
1735632890000|2024-12-31 08:14:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735632900000|2024-12-31 08:15:00|75.9|75.4|75.91|75.41|75.91|75.41|75.88|75.38|6
1735632910000|2024-12-31 08:15:10|75.9|75.4|75.88|75.38|75.9|75.4|75.88|75.38|4
1735632920000|2024-12-31 08:15:20|75.89|75.39|75.92|75.42|75.92|75.42|75.89|75.39|6
1735632930000|2024-12-31 08:15:30|75.93|75.43|75.92|75.42|75.93|75.43|75.92|75.42|2
1735632940000|2024-12-31 08:15:40|75.93|75.43|75.91|75.41|75.93|75.43|75.91|75.41|3
1735632950000|2024-12-31 08:15:50|75.92|75.42|75.92|75.42|75.92|75.42|75.92|75.42|1
1735632960000|2024-12-31 08:16:00|75.91|75.41|75.93|75.43|75.96|75.46|75.9|75.4|7
1735632970000|2024-12-31 08:16:10|75.91|75.41|75.91|75.41|75.91|75.41|75.91|75.41|1
1735632980000|2024-12-31 08:16:20|75.9|75.4|75.93|75.43|75.93|75.43|75.9|75.4|4
1735632990000|2024-12-31 08:16:30|75.92|75.42|75.91|75.41|75.92|75.42|75.91|75.41|2
1735633000000|2024-12-31 08:16:40|75.92|75.42|75.91|75.41|75.92|75.42|75.9|75.4|3
1735633010000|2024-12-31 08:16:50|75.93|75.43|75.94|75.44|75.94|75.44|75.93|75.43|2
1735633020000|2024-12-31 08:17:00|75.95|75.45|75.97|75.47|75.99|75.49|75.95|75.45|10
1735633030000|2024-12-31 08:17:10|75.98|75.48|76.16|75.66|76.16|75.66|75.98|75.48|12
1735633040000|2024-12-31 08:17:20|76.17|75.67|76.17|75.67|76.17|75.67|76.16|75.66|3
1735633050000|2024-12-31 08:17:30|76.22|75.72|76.27|75.77|76.27|75.77|76.22|75.72|4
1735633060000|2024-12-31 08:17:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|4
1735633070000|2024-12-31 08:17:50|76.23|75.73|76.17|75.67|76.23|75.73|76.17|75.67|9
1735633080000|2024-12-31 08:18:00|76.16|75.66|76.19|75.69|76.2|75.7|76.15|75.65|11
1735633090000|2024-12-31 08:18:10|76.18|75.68|76.25|75.75|76.25|75.75|76.18|75.68|7
1735633100000|2024-12-31 08:18:20|76.26|75.76|76.25|75.75|76.27|75.77|76.25|75.75|4
1735633110000|2024-12-31 08:18:30|76.26|75.76|76.27|75.77|76.27|75.77|76.26|75.76|2
1735633120000|2024-12-31 08:18:40|76.26|75.76|76.24|75.74|76.26|75.76|76.23|75.73|7
1735633130000|2024-12-31 08:18:50|76.23|75.73|76.26|75.76|76.27|75.77|76.23|75.73|10
1735633140000|2024-12-31 08:19:00|76.25|75.75|76.25|75.75|76.26|75.76|76.23|75.73|8
1735633150000|2024-12-31 08:19:10|76.26|75.76|76.26|75.76|76.26|75.76|76.25|75.75|3
1735633160000|2024-12-31 08:19:20|76.25|75.75|76.18|75.68|76.25|75.75|76.17|75.67|6
1735633170000|2024-12-31 08:19:30|76.19|75.69|76.15|75.65|76.19|75.69|76.15|75.65|5
1735633180000|2024-12-31 08:19:40|76.16|75.66|76.19|75.69|76.19|75.69|76.16|75.66|4
1735633190000|2024-12-31 08:19:50|76.18|75.68|76.22|75.72|76.23|75.73|76.18|75.68|6
1735633200000|2024-12-31 08:20:00|76.24|75.74|76.27|75.77|76.27|75.77|76.19|75.69|11
1735633210000|2024-12-31 08:20:10|76.28|75.78|76.31|75.81|76.33|75.83|76.28|75.78|7
1735633220000|2024-12-31 08:20:20|76.32|75.82|76.32|75.82|76.32|75.82|76.31|75.81|3
1735633230000|2024-12-31 08:20:30|76.33|75.83|76.33|75.83|76.33|75.83|76.33|75.83|1
1735633240000|2024-12-31 08:20:40|76.34|75.84|76.34|75.84|76.35|75.85|76.33|75.83|6
1735633250000|2024-12-31 08:20:50|76.35|75.85|76.39|75.89|76.39|75.89|76.35|75.85|3
1735633260000|2024-12-31 08:21:00|76.4|75.9|76.44|75.94|76.46|75.96|76.4|75.9|5
1735633270000|2024-12-31 08:21:10|76.45|75.95|76.49|75.99|76.49|75.99|76.45|75.95|6
1735633280000|2024-12-31 08:21:20|76.48|75.98|76.46|75.96|76.48|75.98|76.42|75.92|9
1735633290000|2024-12-31 08:21:30|76.44|75.94|76.44|75.94|76.44|75.94|76.44|75.94|1
1735633300000|2024-12-31 08:21:40|76.45|75.95|76.39|75.89|76.45|75.95|76.39|75.89|9
1735633310000|2024-12-31 08:21:50|76.38|75.88|76.38|75.88|76.42|75.92|76.38|75.88|10
1735633320000|2024-12-31 08:22:00|76.37|75.87|76.38|75.88|76.38|75.88|76.36|75.86|4
1735633330000|2024-12-31 08:22:10|76.39|75.89|76.42|75.92|76.42|75.92|76.39|75.89|6
1735633340000|2024-12-31 08:22:20|76.41|75.91|76.47|75.97|76.47|75.97|76.41|75.91|10
1735633350000|2024-12-31 08:22:30|76.48|75.98|76.52|76.02|76.52|76.02|76.48|75.98|3
1735633360000|2024-12-31 08:22:40|76.53|76.03|76.6|76.1|76.61|76.11|76.52|76.02|14
1735633380000|2024-12-31 08:23:00|76.64|76.14|76.82|76.32|76.82|76.32|76.63|76.13|19
1735633390000|2024-12-31 08:23:10|76.84|76.34|76.86|76.36|76.86|76.36|76.83|76.33|7
1735633400000|2024-12-31 08:23:20|76.85|76.35|76.86|76.36|76.86|76.36|76.84|76.34|4
1735633410000|2024-12-31 08:23:30|76.89|76.39|76.92|76.42|76.94|76.44|76.89|76.39|6
1735633420000|2024-12-31 08:23:40|76.93|76.43|76.91|76.41|76.93|76.43|76.88|76.38|6
1735633430000|2024-12-31 08:23:50|76.9|76.4|76.89|76.39|76.9|76.4|76.87|76.37|9
1735633440000|2024-12-31 08:24:00|76.9|76.4|76.94|76.44|76.95|76.45|76.9|76.4|10
1735633450000|2024-12-31 08:24:10|76.95|76.45|76.94|76.44|76.95|76.45|76.94|76.44|6
1735633460000|2024-12-31 08:24:20|76.92|76.42|76.9|76.4|76.93|76.43|76.89|76.39|10
1735633470000|2024-12-31 08:24:30|76.89|76.39|76.86|76.36|76.91|76.41|76.86|76.36|8
1735633480000|2024-12-31 08:24:40|76.87|76.37|76.87|76.37|76.87|76.37|76.86|76.36|3
1735633490000|2024-12-31 08:24:50|76.88|76.38|76.94|76.44|76.94|76.44|76.88|76.38|7
1735633500000|2024-12-31 08:25:00|76.93|76.43|76.98|76.48|76.98|76.48|76.93|76.43|10
1735633510000|2024-12-31 08:25:10|77.04|76.54|77.07|76.57|77.08|76.58|77.04|76.54|5
1735633520000|2024-12-31 08:25:20|77.08|76.58|77.07|76.57|77.09|76.59|77.05|76.55|8
1735633530000|2024-12-31 08:25:30|77.06|76.56|77.03|76.53|77.06|76.56|76.97|76.47|9
1735633540000|2024-12-31 08:25:40|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735633550000|2024-12-31 08:25:50|77.01|76.51|77.01|76.51|77.02|76.52|76.97|76.47|13
1735633560000|2024-12-31 08:26:00|77.02|76.52|77.05|76.55|77.05|76.55|77.02|76.52|4
1735633570000|2024-12-31 08:26:10|77.09|76.59|77.15|76.65|77.16|76.66|77.09|76.59|12
1735633580000|2024-12-31 08:26:20|77.14|76.64|77.17|76.67|77.17|76.67|77.12|76.62|7
1735633590000|2024-12-31 08:26:30|77.16|76.66|77.2|76.7|77.22|76.72|77.16|76.66|8
1735633600000|2024-12-31 08:26:40|77.21|76.71|77.26|76.76|77.27|76.77|77.21|76.71|10
1735633610000|2024-12-31 08:26:50|77.25|76.75|77.2|76.7|77.25|76.75|77.2|76.7|12
1735633620000|2024-12-31 08:27:00|77.19|76.69|77.37|76.87|77.37|76.87|77.19|76.69|12
1735633630000|2024-12-31 08:27:10|77.36|76.86|77.37|76.87|77.38|76.88|77.34|76.84|14
1735633640000|2024-12-31 08:27:20|77.35|76.85|77.45|76.95|77.45|76.95|77.34|76.84|13
1735633650000|2024-12-31 08:27:30|77.44|76.94|77.46|76.96|77.46|76.96|77.43|76.93|7
1735633660000|2024-12-31 08:27:40|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|7
1735633670000|2024-12-31 08:27:50|77.43|76.93|77.44|76.94|77.45|76.95|77.43|76.93|4
1735633680000|2024-12-31 08:28:00|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|11
1735633690000|2024-12-31 08:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|9
1735633700000|2024-12-31 08:28:20|77.36|76.86|77.4|76.9|77.42|76.92|77.35|76.85|10
1735633710000|2024-12-31 08:28:30|77.39|76.89|77.43|76.93|77.43|76.93|77.39|76.89|6
1735633720000|2024-12-31 08:28:40|77.44|76.94|77.43|76.93|77.44|76.94|77.43|76.93|2
1735633730000|2024-12-31 08:28:50|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735633740000|2024-12-31 08:29:00|77.37|76.87|77.17|76.67|77.37|76.87|77.16|76.66|19
1735633750000|2024-12-31 08:29:10|77.2|76.7|77.35|76.85|77.35|76.85|77.2|76.7|11
1735633760000|2024-12-31 08:29:20|77.34|76.84|77.35|76.85|77.41|76.91|77.34|76.84|15
1735633770000|2024-12-31 08:29:30|77.34|76.84|77.34|76.84|77.35|76.85|77.3|76.8|6
1735633780000|2024-12-31 08:29:40|77.33|76.83|77.4|76.9|77.4|76.9|77.32|76.82|9
1735633790000|2024-12-31 08:29:50|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|7
1735633800000|2024-12-31 08:30:00|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735633810000|2024-12-31 08:30:10|77.47|76.97|77.53|77.03|77.53|77.03|77.47|76.97|4
1735633820000|2024-12-31 08:30:20|77.52|77.02|77.56|77.06|77.56|77.06|77.5|77|16
1735633830000|2024-12-31 08:30:30|77.55|77.05|77.54|77.04|77.55|77.05|77.52|77.02|5
1735633840000|2024-12-31 08:30:40|77.53|77.03|77.51|77.01|77.53|77.03|77.48|76.98|8
1735633850000|2024-12-31 08:30:50|77.5|77|77.5|77|77.51|77.01|77.45|76.95|9
1735633860000|2024-12-31 08:31:00|77.52|77.02|77.68|77.18|77.68|77.18|77.51|77.01|19
1735633870000|2024-12-31 08:31:10|77.67|77.17|77.79|77.29|77.79|77.29|77.67|77.17|12
1735633880000|2024-12-31 08:31:20|77.78|77.28|77.88|77.38|77.88|77.38|77.72|77.22|9
1735633890000|2024-12-31 08:31:30|77.89|77.39|77.83|77.33|77.91|77.41|77.81|77.31|13
1735633900000|2024-12-31 08:31:40|77.89|77.39|77.84|77.34|77.91|77.41|77.84|77.34|15
1735633910000|2024-12-31 08:31:50|77.85|77.35|77.82|77.32|77.85|77.35|77.79|77.29|10
1735633920000|2024-12-31 08:32:00|77.83|77.33|77.94|77.44|77.94|77.44|77.81|77.31|16
1735633930000|2024-12-31 08:32:10|77.93|77.43|77.94|77.44|77.96|77.46|77.91|77.41|12
1735633940000|2024-12-31 08:32:20|77.92|77.42|77.96|77.46|77.96|77.46|77.92|77.42|7
1735633950000|2024-12-31 08:32:30|77.92|77.42|77.97|77.47|77.97|77.47|77.92|77.42|13
1735633960000|2024-12-31 08:32:40|77.98|77.48|78.07|77.57|78.09|77.59|77.98|77.48|7
1735633970000|2024-12-31 08:32:50|78.08|77.58|77.96|77.46|78.08|77.58|77.96|77.46|19
1735633980000|2024-12-31 08:33:00|77.95|77.45|77.85|77.35|77.95|77.45|77.84|77.34|9
1735633990000|2024-12-31 08:33:10|77.84|77.34|77.86|77.36|77.91|77.41|77.82|77.32|15
1735634000000|2024-12-31 08:33:20|77.89|77.39|77.92|77.42|77.92|77.42|77.85|77.35|17
1735634010000|2024-12-31 08:33:30|77.88|77.38|77.89|77.39|77.89|77.39|77.86|77.36|11
1735634020000|2024-12-31 08:33:40|77.86|77.36|77.98|77.48|77.98|77.48|77.86|77.36|13
1735634030000|2024-12-31 08:33:50|77.97|77.47|77.83|77.33|77.97|77.47|77.83|77.33|13
1735634040000|2024-12-31 08:34:00|77.82|77.32|77.77|77.27|77.83|77.33|77.75|77.25|14
1735634050000|2024-12-31 08:34:10|77.76|77.26|77.6|77.1|77.78|77.28|77.6|77.1|20
1735634060000|2024-12-31 08:34:20|77.59|77.09|77.63|77.13|77.63|77.13|77.55|77.05|16
1735634070000|2024-12-31 08:34:30|77.64|77.14|77.56|77.06|77.69|77.19|77.56|77.06|19
1735634080000|2024-12-31 08:34:40|77.55|77.05|77.48|76.98|77.55|77.05|77.47|76.97|15
1735634090000|2024-12-31 08:34:50|77.46|76.96|77.41|76.91|77.49|76.99|77.41|76.91|19
1735634100000|2024-12-31 08:35:00|77.4|76.9|77.42|76.92|77.43|76.93|77.36|76.86|14
1735634110000|2024-12-31 08:35:10|77.43|76.93|77.42|76.92|77.46|76.96|77.33|76.83|18
1735634120000|2024-12-31 08:35:20|77.43|76.93|77.41|76.91|77.47|76.97|77.4|76.9|11
1735634130000|2024-12-31 08:35:30|77.4|76.9|77.26|76.76|77.4|76.9|77.26|76.76|19
1735634140000|2024-12-31 08:35:40|77.25|76.75|77.18|76.68|77.25|76.75|77.18|76.68|13
1735634150000|2024-12-31 08:35:50|77.2|76.7|77.21|76.71|77.21|76.71|77.15|76.65|13
1735634160000|2024-12-31 08:36:00|77.19|76.69|77.17|76.67|77.19|76.69|77.13|76.63|18
1735634170000|2024-12-31 08:36:10|77.16|76.66|77.14|76.64|77.19|76.69|77.11|76.61|15
1735634180000|2024-12-31 08:36:20|77.15|76.65|77.22|76.72|77.24|76.74|77.15|76.65|18
1735634190000|2024-12-31 08:36:30|77.21|76.71|77.19|76.69|77.21|76.71|77.18|76.68|7
1735634200000|2024-12-31 08:36:40|77.16|76.66|77.2|76.7|77.2|76.7|77.16|76.66|5
1735634210000|2024-12-31 08:36:50|77.19|76.69|77.21|76.71|77.21|76.71|77.15|76.65|12
1735634220000|2024-12-31 08:37:00|77.2|76.7|77.16|76.66|77.21|76.71|77.15|76.65|12
1735634230000|2024-12-31 08:37:10|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|8
1735634240000|2024-12-31 08:37:20|77.16|76.66|77.28|76.78|77.28|76.78|77.16|76.66|9
1735634250000|2024-12-31 08:37:30|77.29|76.79|77.27|76.77|77.33|76.83|77.27|76.77|14
1735634260000|2024-12-31 08:37:40|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|5
1735634270000|2024-12-31 08:37:50|77.25|76.75|77.33|76.83|77.33|76.83|77.25|76.75|11
1735634280000|2024-12-31 08:38:00|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735634290000|2024-12-31 08:38:10|77.35|76.85|77.33|76.83|77.4|76.9|77.32|76.82|13
1735634300000|2024-12-31 08:38:20|77.34|76.84|77.42|76.92|77.42|76.92|77.33|76.83|15
1735634310000|2024-12-31 08:38:30|77.43|76.93|77.39|76.89|77.43|76.93|77.35|76.85|8
1735634320000|2024-12-31 08:38:40|77.37|76.87|77.34|76.84|77.38|76.88|77.33|76.83|12
1735634330000|2024-12-31 08:38:50|77.33|76.83|77.37|76.87|77.37|76.87|77.33|76.83|11
1735634340000|2024-12-31 08:39:00|77.38|76.88|77.32|76.82|77.38|76.88|77.32|76.82|10
1735634350000|2024-12-31 08:39:10|77.33|76.83|77.33|76.83|77.38|76.88|77.33|76.83|12
1735634360000|2024-12-31 08:39:20|77.34|76.84|77.34|76.84|77.35|76.85|77.33|76.83|7
1735634370000|2024-12-31 08:39:30|77.33|76.83|77.33|76.83|77.34|76.84|77.31|76.81|7
1735634380000|2024-12-31 08:39:40|77.3|76.8|77.34|76.84|77.34|76.84|77.29|76.79|11
1735634390000|2024-12-31 08:39:50|77.33|76.83|77.29|76.79|77.33|76.83|77.28|76.78|7
1735634400000|2024-12-31 08:40:00|77.28|76.78|77.3|76.8|77.3|76.8|77.25|76.75|8
1735634410000|2024-12-31 08:40:10|77.32|76.82|77.38|76.88|77.38|76.88|77.31|76.81|11
1735634420000|2024-12-31 08:40:20|77.37|76.87|77.33|76.83|77.37|76.87|77.32|76.82|13
1735634430000|2024-12-31 08:40:30|77.31|76.81|77.27|76.77|77.32|76.82|77.27|76.77|13
1735634440000|2024-12-31 08:40:40|77.25|76.75|77.3|76.8|77.3|76.8|77.24|76.74|10
1735634450000|2024-12-31 08:40:50|77.31|76.81|77.31|76.81|77.34|76.84|77.3|76.8|13
1735634460000|2024-12-31 08:41:00|77.32|76.82|77.26|76.76|77.33|76.83|77.25|76.75|8
1735634470000|2024-12-31 08:41:10|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|11
1735634480000|2024-12-31 08:41:20|77.27|76.77|77.24|76.74|77.28|76.78|77.23|76.73|13
1735634490000|2024-12-31 08:41:30|77.23|76.73|77.23|76.73|77.23|76.73|77.19|76.69|9
1735634500000|2024-12-31 08:41:40|77.24|76.74|77.26|76.76|77.3|76.8|77.24|76.74|12
1735634510000|2024-12-31 08:41:50|77.25|76.75|77.31|76.81|77.31|76.81|77.23|76.73|13
1735634520000|2024-12-31 08:42:00|77.3|76.8|77.34|76.84|77.35|76.85|77.27|76.77|16
1735634530000|2024-12-31 08:42:10|77.35|76.85|77.3|76.8|77.36|76.86|77.3|76.8|12
1735634540000|2024-12-31 08:42:20|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|12
1735634550000|2024-12-31 08:42:30|77.21|76.71|77.21|76.71|77.24|76.74|77.21|76.71|8
1735634560000|2024-12-31 08:42:40|77.22|76.72|77.25|76.75|77.27|76.77|77.22|76.72|9
1735634570000|2024-12-31 08:42:50|77.24|76.74|77.25|76.75|77.27|76.77|77.24|76.74|10
1735634580000|2024-12-31 08:43:00|77.26|76.76|77.22|76.72|77.28|76.78|77.2|76.7|10
1735634590000|2024-12-31 08:43:10|77.21|76.71|77.21|76.71|77.22|76.72|77.21|76.71|3
1735634600000|2024-12-31 08:43:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735634610000|2024-12-31 08:43:30|77.22|76.72|77.34|76.84|77.34|76.84|77.22|76.72|10
1735634620000|2024-12-31 08:43:40|77.35|76.85|77.42|76.92|77.44|76.94|77.35|76.85|10
1735634630000|2024-12-31 08:43:50|77.43|76.93|77.39|76.89|77.44|76.94|77.39|76.89|7
1735634640000|2024-12-31 08:44:00|77.36|76.86|77.22|76.72|77.36|76.86|77.22|76.72|11
1735634650000|2024-12-31 08:44:10|77.21|76.71|77.25|76.75|77.26|76.76|77.21|76.71|5
1735634660000|2024-12-31 08:44:20|77.24|76.74|77.26|76.76|77.29|76.79|77.24|76.74|7
1735634670000|2024-12-31 08:44:30|77.25|76.75|77.24|76.74|77.29|76.79|77.24|76.74|16
1735634680000|2024-12-31 08:44:40|77.23|76.73|77.18|76.68|77.23|76.73|77.17|76.67|7
1735634690000|2024-12-31 08:44:50|77.19|76.69|77.21|76.71|77.21|76.71|77.19|76.69|5
1735634700000|2024-12-31 08:45:00|77.23|76.73|77.28|76.78|77.32|76.82|77.22|76.72|18
1735634710000|2024-12-31 08:45:10|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|9
1735634720000|2024-12-31 08:45:20|77.28|76.78|77.22|76.72|77.3|76.8|77.21|76.71|15
1735634730000|2024-12-31 08:45:30|77.23|76.73|77.27|76.77|77.29|76.79|77.23|76.73|19
1735634740000|2024-12-31 08:45:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|12
1735634750000|2024-12-31 08:45:50|77.29|76.79|77.28|76.78|77.31|76.81|77.28|76.78|8
1735634760000|2024-12-31 08:46:00|77.29|76.79|77.22|76.72|77.29|76.79|77.22|76.72|16
1735634770000|2024-12-31 08:46:10|77.21|76.71|77.26|76.76|77.26|76.76|77.21|76.71|4
1735634780000|2024-12-31 08:46:20|77.25|76.75|77.27|76.77|77.31|76.81|77.25|76.75|10
1735634790000|2024-12-31 08:46:30|77.28|76.78|77.29|76.79|77.32|76.82|77.27|76.77|9
1735634800000|2024-12-31 08:46:40|77.28|76.78|77.22|76.72|77.29|76.79|77.21|76.71|10
1735634810000|2024-12-31 08:46:50|77.21|76.71|77.14|76.64|77.21|76.71|77.14|76.64|13
1735634820000|2024-12-31 08:47:00|77.13|76.63|77.07|76.57|77.13|76.63|77.05|76.55|16
1735634830000|2024-12-31 08:47:10|77.06|76.56|77.12|76.62|77.12|76.62|77.05|76.55|14
1735634840000|2024-12-31 08:47:20|77.13|76.63|77.16|76.66|77.19|76.69|77.13|76.63|11
1735634850000|2024-12-31 08:47:30|77.15|76.65|77.13|76.63|77.15|76.65|77.12|76.62|7
1735634860000|2024-12-31 08:47:40|77.12|76.62|77.1|76.6|77.12|76.62|77.07|76.57|7
1735634870000|2024-12-31 08:47:50|77.09|76.59|77.08|76.58|77.1|76.6|77.08|76.58|10
1735634880000|2024-12-31 08:48:00|77.09|76.59|77.07|76.57|77.09|76.59|77.04|76.54|15
1735634890000|2024-12-31 08:48:10|77.06|76.56|77.02|76.52|77.06|76.56|77.02|76.52|5
1735634900000|2024-12-31 08:48:20|77.01|76.51|77.01|76.51|77.02|76.52|77.01|76.51|3
1735634910000|2024-12-31 08:48:30|77.02|76.52|77.01|76.51|77.02|76.52|77.01|76.51|2
1735634920000|2024-12-31 08:48:40|77.02|76.52|77.15|76.65|77.15|76.65|77.02|76.52|16
1735634930000|2024-12-31 08:48:50|77.13|76.63|77.12|76.62|77.15|76.65|77.11|76.61|11
1735634940000|2024-12-31 08:49:00|77.13|76.63|77.07|76.57|77.13|76.63|77.06|76.56|14
1735634950000|2024-12-31 08:49:10|77.08|76.58|77.12|76.62|77.13|76.63|77.07|76.57|12
1735634960000|2024-12-31 08:49:20|77.13|76.63|77.12|76.62|77.15|76.65|77.12|76.62|7
1735634970000|2024-12-31 08:49:30|77.11|76.61|77.03|76.53|77.11|76.61|77.03|76.53|9
1735634980000|2024-12-31 08:49:40|77.02|76.52|77.01|76.51|77.02|76.52|77|76.5|4
1735634990000|2024-12-31 08:49:50|77.02|76.52|77.02|76.52|77.03|76.53|77.01|76.51|7
1735635000000|2024-12-31 08:50:00|77.04|76.54|77.01|76.51|77.05|76.55|76.99|76.49|11
1735635010000|2024-12-31 08:50:10|77|76.5|76.95|76.45|77|76.5|76.95|76.45|6
1735635020000|2024-12-31 08:50:20|76.96|76.46|76.97|76.47|77.02|76.52|76.96|76.46|9
1735635030000|2024-12-31 08:50:30|76.98|76.48|76.98|76.48|76.98|76.48|76.98|76.48|1
1735635040000|2024-12-31 08:50:40|76.99|76.49|76.92|76.42|76.99|76.49|76.92|76.42|7
1735635050000|2024-12-31 08:50:50|76.91|76.41|76.85|76.35|76.92|76.42|76.84|76.34|9
1735635060000|2024-12-31 08:51:00|76.86|76.36|76.74|76.24|76.86|76.36|76.73|76.23|16
1735635070000|2024-12-31 08:51:10|76.72|76.22|76.75|76.25|76.76|76.26|76.71|76.21|10
1735635080000|2024-12-31 08:51:20|76.76|76.26|76.72|76.22|76.82|76.32|76.71|76.21|16
1735635090000|2024-12-31 08:51:30|76.71|76.21|76.61|76.11|76.71|76.21|76.61|76.11|10
1735635100000|2024-12-31 08:51:40|76.6|76.1|76.67|76.17|76.67|76.17|76.58|76.08|12
1735635110000|2024-12-31 08:51:50|76.68|76.18|76.77|76.27|76.78|76.28|76.68|76.18|8
1735635120000|2024-12-31 08:52:00|76.76|76.26|76.71|76.21|76.76|76.26|76.71|76.21|14
1735635130000|2024-12-31 08:52:10|76.72|76.22|76.66|76.16|76.76|76.26|76.66|76.16|17
1735635140000|2024-12-31 08:52:20|76.71|76.21|76.7|76.2|76.71|76.21|76.66|76.16|15
1735635150000|2024-12-31 08:52:30|76.69|76.19|76.8|76.3|76.8|76.3|76.68|76.18|13
1735635160000|2024-12-31 08:52:40|76.79|76.29|76.82|76.32|76.82|76.32|76.78|76.28|11
1735635170000|2024-12-31 08:52:50|76.81|76.31|76.79|76.29|76.82|76.32|76.78|76.28|12
1735635180000|2024-12-31 08:53:00|76.78|76.28|76.77|76.27|76.79|76.29|76.76|76.26|9
1735635190000|2024-12-31 08:53:10|76.75|76.25|76.79|76.29|76.79|76.29|76.75|76.25|4
1735635200000|2024-12-31 08:53:20|76.81|76.31|76.82|76.32|76.83|76.33|76.8|76.3|7
1735635210000|2024-12-31 08:53:30|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|5
1735635220000|2024-12-31 08:53:40|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|11
1735635230000|2024-12-31 08:53:50|76.89|76.39|76.9|76.4|76.93|76.43|76.89|76.39|9
1735635240000|2024-12-31 08:54:00|76.91|76.41|76.86|76.36|76.91|76.41|76.85|76.35|18
1735635250000|2024-12-31 08:54:10|76.87|76.37|76.88|76.38|76.89|76.39|76.87|76.37|6
1735635260000|2024-12-31 08:54:20|76.89|76.39|76.89|76.39|76.93|76.43|76.89|76.39|7
1735635270000|2024-12-31 08:54:30|76.9|76.4|76.88|76.38|76.92|76.42|76.87|76.37|10
1735635280000|2024-12-31 08:54:40|76.89|76.39|76.9|76.4|76.91|76.41|76.86|76.36|11
1735635290000|2024-12-31 08:54:50|76.89|76.39|76.87|76.37|76.9|76.4|76.87|76.37|8
1735635300000|2024-12-31 08:55:00|76.88|76.38|76.95|76.45|76.95|76.45|76.88|76.38|8
1735635310000|2024-12-31 08:55:10|76.97|76.47|77.03|76.53|77.05|76.55|76.96|76.46|15
1735635320000|2024-12-31 08:55:20|77.04|76.54|77.06|76.56|77.06|76.56|77.02|76.52|10
1735635330000|2024-12-31 08:55:30|77.07|76.57|77.11|76.61|77.11|76.61|77.07|76.57|7
1735635340000|2024-12-31 08:55:40|77.12|76.62|77.08|76.58|77.13|76.63|77.08|76.58|7
1735635350000|2024-12-31 08:55:50|77.09|76.59|77.09|76.59|77.09|76.59|77.09|76.59|1
1735635360000|2024-12-31 08:56:00|77.1|76.6|77.1|76.6|77.17|76.67|77.09|76.59|14
1735635370000|2024-12-31 08:56:10|77.11|76.61|77.11|76.61|77.13|76.63|77.11|76.61|9
1735635380000|2024-12-31 08:56:20|77.12|76.62|77.13|76.63|77.13|76.63|77.1|76.6|7
1735635390000|2024-12-31 08:56:30|77.11|76.61|77.09|76.59|77.12|76.62|77.08|76.58|7
1735635400000|2024-12-31 08:56:40|77.07|76.57|77.04|76.54|77.07|76.57|77|76.5|14
1735635410000|2024-12-31 08:56:50|77.03|76.53|77.02|76.52|77.05|76.55|76.99|76.49|11
1735635420000|2024-12-31 08:57:00|77.03|76.53|77.06|76.56|77.06|76.56|77.03|76.53|4
1735635430000|2024-12-31 08:57:10|77.05|76.55|76.97|76.47|77.05|76.55|76.97|76.47|9
1735635440000|2024-12-31 08:57:20|76.98|76.48|76.99|76.49|77|76.5|76.97|76.47|11
1735635450000|2024-12-31 08:57:30|76.98|76.48|76.97|76.47|76.98|76.48|76.96|76.46|7
1735635460000|2024-12-31 08:57:40|76.98|76.48|77|76.5|77|76.5|76.98|76.48|5
1735635470000|2024-12-31 08:57:50|76.99|76.49|77|76.5|77|76.5|76.99|76.49|6
1735635480000|2024-12-31 08:58:00|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|6
1735635490000|2024-12-31 08:58:10|76.97|76.47|76.98|76.48|77.04|76.54|76.97|76.47|9
1735635500000|2024-12-31 08:58:20|76.99|76.49|77|76.5|77|76.5|76.99|76.49|2
1735635510000|2024-12-31 08:58:30|76.99|76.49|76.96|76.46|76.99|76.49|76.96|76.46|2
1735635520000|2024-12-31 08:58:40|76.97|76.47|76.98|76.48|76.98|76.48|76.97|76.47|4
1735635530000|2024-12-31 08:58:50|76.97|76.47|76.98|76.48|76.98|76.48|76.96|76.46|4
1735635540000|2024-12-31 08:59:00|76.99|76.49|76.99|76.49|76.99|76.49|76.99|76.49|1
1735635560000|2024-12-31 08:59:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735635570000|2024-12-31 08:59:30|77.03|76.53|77|76.5|77.03|76.53|77|76.5|6
1735635580000|2024-12-31 08:59:40|76.99|76.49|76.9|76.4|76.99|76.49|76.9|76.4|8
1735635590000|2024-12-31 08:59:50|76.91|76.41|76.91|76.41|76.91|76.41|76.91|76.41|1
1735635600000|2024-12-31 09:00:00|76.92|76.42|76.87|76.37|76.93|76.43|76.87|76.37|16
1735635610000|2024-12-31 09:00:10|76.88|76.38|76.92|76.42|76.92|76.42|76.85|76.35|12
1735635620000|2024-12-31 09:00:20|76.93|76.43|76.92|76.42|76.94|76.44|76.92|76.42|8
1735635630000|2024-12-31 09:00:30|76.91|76.41|76.84|76.34|76.91|76.41|76.83|76.33|8
1735635640000|2024-12-31 09:00:40|76.85|76.35|76.87|76.37|76.87|76.37|76.83|76.33|7
1735635650000|2024-12-31 09:00:50|76.9|76.4|76.87|76.37|76.9|76.4|76.87|76.37|4
1735635660000|2024-12-31 09:01:00|76.88|76.38|76.84|76.34|76.9|76.4|76.83|76.33|14
1735635670000|2024-12-31 09:01:10|76.87|76.37|76.9|76.4|76.9|76.4|76.86|76.36|6
1735635680000|2024-12-31 09:01:20|76.89|76.39|76.89|76.39|76.89|76.39|76.84|76.34|9
1735635690000|2024-12-31 09:01:30|76.9|76.4|76.84|76.34|76.9|76.4|76.82|76.32|14
1735635700000|2024-12-31 09:01:40|76.85|76.35|76.91|76.41|76.91|76.41|76.85|76.35|5
1735635710000|2024-12-31 09:01:50|76.9|76.4|76.87|76.37|76.9|76.4|76.85|76.35|8
1735635720000|2024-12-31 09:02:00|76.86|76.36|76.92|76.42|76.92|76.42|76.86|76.36|13
1735635730000|2024-12-31 09:02:10|76.93|76.43|76.94|76.44|76.97|76.47|76.93|76.43|9
1735635740000|2024-12-31 09:02:20|76.95|76.45|76.93|76.43|76.96|76.46|76.92|76.42|7
1735635750000|2024-12-31 09:02:30|76.94|76.44|76.85|76.35|76.95|76.45|76.85|76.35|12
1735635760000|2024-12-31 09:02:40|76.84|76.34|76.81|76.31|76.84|76.34|76.76|76.26|16
1735635770000|2024-12-31 09:02:50|76.82|76.32|76.83|76.33|76.85|76.35|76.82|76.32|12
1735635780000|2024-12-31 09:03:00|76.84|76.34|76.84|76.34|76.86|76.36|76.83|76.33|9
1735635790000|2024-12-31 09:03:10|76.83|76.33|76.75|76.25|76.83|76.33|76.75|76.25|10
1735635800000|2024-12-31 09:03:20|76.76|76.26|76.74|76.24|76.77|76.27|76.74|76.24|4
1735635810000|2024-12-31 09:03:30|76.75|76.25|76.73|76.23|76.78|76.28|76.72|76.22|10
1735635820000|2024-12-31 09:03:40|76.72|76.22|76.73|76.23|76.74|76.24|76.71|76.21|7
1735635830000|2024-12-31 09:03:50|76.74|76.24|76.75|76.25|76.75|76.25|76.73|76.23|6
1735635840000|2024-12-31 09:04:00|76.77|76.27|76.78|76.28|76.81|76.31|76.76|76.26|12
1735635850000|2024-12-31 09:04:10|76.77|76.27|76.79|76.29|76.81|76.31|76.75|76.25|11
1735635860000|2024-12-31 09:04:20|76.78|76.28|76.8|76.3|76.8|76.3|76.76|76.26|8
1735635870000|2024-12-31 09:04:30|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|7
1735635880000|2024-12-31 09:04:40|76.81|76.31|76.78|76.28|76.81|76.31|76.78|76.28|2
1735635890000|2024-12-31 09:04:50|76.79|76.29|76.79|76.29|76.81|76.31|76.78|76.28|11
1735635900000|2024-12-31 09:05:00|76.78|76.28|76.77|76.27|76.78|76.28|76.76|76.26|3
1735635910000|2024-12-31 09:05:10|76.76|76.26|76.81|76.31|76.82|76.32|76.76|76.26|9
1735635920000|2024-12-31 09:05:20|76.82|76.32|76.79|76.29|76.83|76.33|76.77|76.27|12
1735635930000|2024-12-31 09:05:30|76.8|76.3|76.83|76.33|76.83|76.33|76.8|76.3|8
1735635940000|2024-12-31 09:05:40|76.84|76.34|76.87|76.37|76.88|76.38|76.84|76.34|8
1735635950000|2024-12-31 09:05:50|76.86|76.36|76.81|76.31|76.86|76.36|76.81|76.31|6
1735635960000|2024-12-31 09:06:00|76.78|76.28|76.82|76.32|76.82|76.32|76.78|76.28|9
1735635970000|2024-12-31 09:06:10|76.81|76.31|76.8|76.3|76.83|76.33|76.8|76.3|8
1735635980000|2024-12-31 09:06:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|3
1735635990000|2024-12-31 09:06:30|76.8|76.3|76.75|76.25|76.8|76.3|76.75|76.25|4
1735636000000|2024-12-31 09:06:40|76.76|76.26|76.75|76.25|76.76|76.26|76.75|76.25|2
1735636010000|2024-12-31 09:06:50|76.76|76.26|76.78|76.28|76.78|76.28|76.76|76.26|3
1735636020000|2024-12-31 09:07:00|76.81|76.31|76.86|76.36|76.86|76.36|76.8|76.3|6
1735636030000|2024-12-31 09:07:10|76.85|76.35|76.82|76.32|76.85|76.35|76.82|76.32|6
1735636040000|2024-12-31 09:07:20|76.83|76.33|76.88|76.38|76.88|76.38|76.83|76.33|7
1735636050000|2024-12-31 09:07:30|76.89|76.39|76.86|76.36|76.9|76.4|76.86|76.36|11
1735636060000|2024-12-31 09:07:40|76.85|76.35|76.84|76.34|76.85|76.35|76.83|76.33|4
1735636070000|2024-12-31 09:07:50|76.83|76.33|76.84|76.34|76.84|76.34|76.83|76.33|2
1735636080000|2024-12-31 09:08:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735636090000|2024-12-31 09:08:10|76.82|76.32|76.82|76.32|76.83|76.33|76.81|76.31|5
1735636100000|2024-12-31 09:08:20|76.83|76.33|76.86|76.36|76.86|76.36|76.83|76.33|5
1735636110000|2024-12-31 09:08:30|76.85|76.35|76.85|76.35|76.85|76.35|76.85|76.35|1
1735636120000|2024-12-31 09:08:40|76.84|76.34|76.84|76.34|76.84|76.34|76.84|76.34|1
1735636130000|2024-12-31 09:08:50|76.83|76.33|76.82|76.32|76.83|76.33|76.82|76.32|2
1735636140000|2024-12-31 09:09:00|76.83|76.33|76.81|76.31|76.83|76.33|76.81|76.31|5
1735636150000|2024-12-31 09:09:10|76.82|76.32|76.81|76.31|76.82|76.32|76.81|76.31|2
1735636160000|2024-12-31 09:09:20|76.82|76.32|76.82|76.32|76.82|76.32|76.82|76.32|1
1735636180000|2024-12-31 09:09:40|76.83|76.33|76.92|76.42|76.92|76.42|76.83|76.33|8
1735636190000|2024-12-31 09:09:50|76.93|76.43|76.96|76.46|76.97|76.47|76.92|76.42|9
1735636200000|2024-12-31 09:10:00|76.95|76.45|77.02|76.52|77.03|76.53|76.95|76.45|11
1735636210000|2024-12-31 09:10:10|77.03|76.53|77.05|76.55|77.06|76.56|77.03|76.53|6
1735636220000|2024-12-31 09:10:20|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735636230000|2024-12-31 09:10:30|77.02|76.52|77.05|76.55|77.1|76.6|77.02|76.52|13
1735636240000|2024-12-31 09:10:40|77.06|76.56|77.03|76.53|77.06|76.56|77.03|76.53|4
1735636250000|2024-12-31 09:10:50|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735636260000|2024-12-31 09:11:00|77.07|76.57|77.11|76.61|77.12|76.62|77.07|76.57|5
1735636270000|2024-12-31 09:11:10|77.1|76.6|77.04|76.54|77.1|76.6|77.03|76.53|9
1735636280000|2024-12-31 09:11:20|77.05|76.55|77.04|76.54|77.05|76.55|77.04|76.54|2
1735636300000|2024-12-31 09:11:40|77.06|76.56|77.05|76.55|77.07|76.57|77.05|76.55|6
1735636310000|2024-12-31 09:11:50|77.06|76.56|77.06|76.56|77.1|76.6|77.05|76.55|9
1735636320000|2024-12-31 09:12:00|77.07|76.57|77.07|76.57|77.07|76.57|77.06|76.56|3
1735636330000|2024-12-31 09:12:10|77.08|76.58|77.08|76.58|77.08|76.58|77.07|76.57|5
1735636340000|2024-12-31 09:12:20|77.09|76.59|77.13|76.63|77.13|76.63|77.09|76.59|2
1735636350000|2024-12-31 09:12:30|77.14|76.64|77.07|76.57|77.14|76.64|77.07|76.57|5
1735636360000|2024-12-31 09:12:40|77.06|76.56|77.05|76.55|77.07|76.57|77.01|76.51|13
1735636370000|2024-12-31 09:12:50|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735636380000|2024-12-31 09:13:00|77.05|76.55|77.09|76.59|77.09|76.59|77.05|76.55|3
1735636400000|2024-12-31 09:13:20|77.1|76.6|77.09|76.59|77.1|76.6|77.09|76.59|2
1735636410000|2024-12-31 09:13:30|77.1|76.6|77.07|76.57|77.1|76.6|77.07|76.57|2
1735636420000|2024-12-31 09:13:40|77.06|76.56|77.07|76.57|77.07|76.57|77.06|76.56|6
1735636430000|2024-12-31 09:13:50|77.09|76.59|77.11|76.61|77.11|76.61|77.09|76.59|3
1735636440000|2024-12-31 09:14:00|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|3
1735636460000|2024-12-31 09:14:20|77.11|76.61|77.07|76.57|77.11|76.61|77.07|76.57|4
1735636470000|2024-12-31 09:14:30|77.08|76.58|77.07|76.57|77.08|76.58|77.06|76.56|4
1735636480000|2024-12-31 09:14:40|77.05|76.55|77.07|76.57|77.07|76.57|77.05|76.55|2
1735636490000|2024-12-31 09:14:50|77.06|76.56|77.05|76.55|77.06|76.56|77.04|76.54|3
1735636500000|2024-12-31 09:15:00|77.04|76.54|77.01|76.51|77.04|76.54|77|76.5|6
1735636510000|2024-12-31 09:15:10|77.02|76.52|77.03|76.53|77.04|76.54|77.02|76.52|5
1735636520000|2024-12-31 09:15:20|77.01|76.51|77.01|76.51|77.01|76.51|77.01|76.51|1
1735636530000|2024-12-31 09:15:30|77|76.5|76.99|76.49|77|76.5|76.96|76.46|5
1735636540000|2024-12-31 09:15:40|77|76.5|77|76.5|77|76.5|76.99|76.49|3
1735636550000|2024-12-31 09:15:50|77.01|76.51|76.96|76.46|77.04|76.54|76.96|76.46|12
1735636560000|2024-12-31 09:16:00|76.97|76.47|77.03|76.53|77.04|76.54|76.97|76.47|6
1735636570000|2024-12-31 09:16:10|77.02|76.52|76.94|76.44|77.02|76.52|76.94|76.44|8
1735636580000|2024-12-31 09:16:20|76.95|76.45|76.95|76.45|76.96|76.46|76.93|76.43|10
1735636590000|2024-12-31 09:16:30|76.96|76.46|77|76.5|77|76.5|76.96|76.46|4
1735636600000|2024-12-31 09:16:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|5
1735636610000|2024-12-31 09:16:50|77.04|76.54|77.05|76.55|77.06|76.56|77.04|76.54|6
1735636620000|2024-12-31 09:17:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|2
1735636630000|2024-12-31 09:17:10|77.06|76.56|77.06|76.56|77.07|76.57|77.06|76.56|3
1735636640000|2024-12-31 09:17:20|77.07|76.57|77.07|76.57|77.07|76.57|77.07|76.57|1
1735636650000|2024-12-31 09:17:30|77.11|76.61|77.12|76.62|77.13|76.63|77.1|76.6|7
1735636660000|2024-12-31 09:17:40|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|9
1735636670000|2024-12-31 09:17:50|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|5
1735636680000|2024-12-31 09:18:00|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735636690000|2024-12-31 09:18:10|77.28|76.78|77.28|76.78|77.29|76.79|77.28|76.78|3
1735636700000|2024-12-31 09:18:20|77.29|76.79|77.3|76.8|77.32|76.82|77.27|76.77|9
1735636710000|2024-12-31 09:18:30|77.31|76.81|77.32|76.82|77.32|76.82|77.31|76.81|2
1735636720000|2024-12-31 09:18:40|77.31|76.81|77.27|76.77|77.31|76.81|77.26|76.76|8
1735636730000|2024-12-31 09:18:50|77.28|76.78|77.27|76.77|77.28|76.78|77.26|76.76|5
1735636740000|2024-12-31 09:19:00|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|7
1735636750000|2024-12-31 09:19:10|77.26|76.76|77.25|76.75|77.27|76.77|77.25|76.75|6
1735636760000|2024-12-31 09:19:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735636770000|2024-12-31 09:19:30|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735636780000|2024-12-31 09:19:40|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735636790000|2024-12-31 09:19:50|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735636800000|2024-12-31 09:20:00|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|6
1735636810000|2024-12-31 09:20:10|77.3|76.8|77.27|76.77|77.32|76.82|77.27|76.77|7
1735636820000|2024-12-31 09:20:20|77.25|76.75|77.24|76.74|77.26|76.76|77.24|76.74|3
1735636830000|2024-12-31 09:20:30|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|8
1735636840000|2024-12-31 09:20:40|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735636850000|2024-12-31 09:20:50|77.29|76.79|77.28|76.78|77.32|76.82|77.28|76.78|6
1735636860000|2024-12-31 09:21:00|77.29|76.79|77.32|76.82|77.32|76.82|77.29|76.79|10
1735636870000|2024-12-31 09:21:10|77.31|76.81|77.3|76.8|77.31|76.81|77.28|76.78|8
1735636880000|2024-12-31 09:21:20|77.28|76.78|77.28|76.78|77.3|76.8|77.28|76.78|6
1735636890000|2024-12-31 09:21:30|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|4
1735636900000|2024-12-31 09:21:40|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|8
1735636910000|2024-12-31 09:21:50|77.16|76.66|77.21|76.71|77.21|76.71|77.16|76.66|7
1735636920000|2024-12-31 09:22:00|77.22|76.72|77.25|76.75|77.25|76.75|77.21|76.71|5
1735636930000|2024-12-31 09:22:10|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735636940000|2024-12-31 09:22:20|77.26|76.76|77.22|76.72|77.26|76.76|77.22|76.72|3
1735636950000|2024-12-31 09:22:30|77.24|76.74|77.25|76.75|77.25|76.75|77.22|76.72|4
1735636960000|2024-12-31 09:22:40|77.27|76.77|77.27|76.77|77.28|76.78|77.26|76.76|7
1735636990000|2024-12-31 09:23:10|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735637000000|2024-12-31 09:23:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|7
1735637010000|2024-12-31 09:23:30|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735637020000|2024-12-31 09:23:40|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|2
1735637030000|2024-12-31 09:23:50|77.23|76.73|77.24|76.74|77.24|76.74|77.23|76.73|2
1735637040000|2024-12-31 09:24:00|77.23|76.73|77.22|76.72|77.23|76.73|77.21|76.71|10
1735637050000|2024-12-31 09:24:10|77.23|76.73|77.23|76.73|77.23|76.73|77.23|76.73|1
1735637060000|2024-12-31 09:24:20|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|3
1735637070000|2024-12-31 09:24:30|77.28|76.78|77.33|76.83|77.36|76.86|77.28|76.78|4
1735637080000|2024-12-31 09:24:40|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|2
1735637090000|2024-12-31 09:24:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|4
1735637100000|2024-12-31 09:25:00|77.32|76.82|77.27|76.77|77.32|76.82|77.27|76.77|6
1735637110000|2024-12-31 09:25:10|77.28|76.78|77.34|76.84|77.34|76.84|77.28|76.78|5
1735637120000|2024-12-31 09:25:20|77.35|76.85|77.34|76.84|77.35|76.85|77.34|76.84|2
1735637130000|2024-12-31 09:25:30|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|8
1735637140000|2024-12-31 09:25:40|77.42|76.92|77.43|76.93|77.43|76.93|77.41|76.91|4
1735637150000|2024-12-31 09:25:50|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|4
1735637160000|2024-12-31 09:26:00|77.46|76.96|77.49|76.99|77.51|77.01|77.46|76.96|9
1735637170000|2024-12-31 09:26:10|77.5|77|77.48|76.98|77.5|77|77.48|76.98|3
1735637180000|2024-12-31 09:26:20|77.49|76.99|77.45|76.95|77.5|77|77.45|76.95|9
1735637190000|2024-12-31 09:26:30|77.47|76.97|77.5|77|77.5|77|77.46|76.96|4
1735637200000|2024-12-31 09:26:40|77.51|77.01|77.48|76.98|77.51|77.01|77.47|76.97|5
1735637210000|2024-12-31 09:26:50|77.47|76.97|77.45|76.95|77.47|76.97|77.45|76.95|2
1735637220000|2024-12-31 09:27:00|77.46|76.96|77.43|76.93|77.47|76.97|77.43|76.93|7
1735637240000|2024-12-31 09:27:20|77.44|76.94|77.4|76.9|77.44|76.94|77.37|76.87|9
1735637250000|2024-12-31 09:27:30|77.39|76.89|77.39|76.89|77.4|76.9|77.37|76.87|8
1735637260000|2024-12-31 09:27:40|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|5
1735637270000|2024-12-31 09:27:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735637280000|2024-12-31 09:28:00|77.4|76.9|77.38|76.88|77.41|76.91|77.38|76.88|4
1735637290000|2024-12-31 09:28:10|77.37|76.87|77.35|76.85|77.37|76.87|77.35|76.85|8
1735637300000|2024-12-31 09:28:20|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|4
1735637310000|2024-12-31 09:28:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735637320000|2024-12-31 09:28:40|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735637330000|2024-12-31 09:28:50|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735637340000|2024-12-31 09:29:00|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735637350000|2024-12-31 09:29:10|77.35|76.85|77.32|76.82|77.35|76.85|77.32|76.82|4
1735637360000|2024-12-31 09:29:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735637370000|2024-12-31 09:29:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|4
1735637380000|2024-12-31 09:29:40|77.28|76.78|77.25|76.75|77.3|76.8|77.24|76.74|10
1735637390000|2024-12-31 09:29:50|77.26|76.76|77.26|76.76|77.28|76.78|77.23|76.73|10
1735637400000|2024-12-31 09:30:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|3
1735637410000|2024-12-31 09:30:10|77.25|76.75|77.17|76.67|77.26|76.76|77.16|76.66|12
1735637420000|2024-12-31 09:30:20|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|7
1735637430000|2024-12-31 09:30:30|77.11|76.61|77.11|76.61|77.12|76.62|77.11|76.61|3
1735637440000|2024-12-31 09:30:40|77.1|76.6|77.12|76.62|77.12|76.62|77.1|76.6|5
1735637450000|2024-12-31 09:30:50|77.13|76.63|77.12|76.62|77.13|76.63|77.11|76.61|4
1735637460000|2024-12-31 09:31:00|77.11|76.61|77.13|76.63|77.13|76.63|77.09|76.59|6
1735637470000|2024-12-31 09:31:10|77.12|76.62|77.15|76.65|77.16|76.66|77.12|76.62|5
1735637480000|2024-12-31 09:31:20|77.16|76.66|77.15|76.65|77.16|76.66|77.12|76.62|8
1735637490000|2024-12-31 09:31:30|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735637500000|2024-12-31 09:31:40|77.2|76.7|77.24|76.74|77.25|76.75|77.2|76.7|8
1735637510000|2024-12-31 09:31:50|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735637520000|2024-12-31 09:32:00|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|6
1735637530000|2024-12-31 09:32:10|77.29|76.79|77.25|76.75|77.29|76.79|77.25|76.75|4
1735637540000|2024-12-31 09:32:20|77.24|76.74|77.24|76.74|77.25|76.75|77.23|76.73|5
1735637550000|2024-12-31 09:32:30|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735637570000|2024-12-31 09:32:50|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735637580000|2024-12-31 09:33:00|77.23|76.73|77.26|76.76|77.26|76.76|77.23|76.73|6
1735637590000|2024-12-31 09:33:10|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735637600000|2024-12-31 09:33:20|77.24|76.74|77.23|76.73|77.24|76.74|77.23|76.73|2
1735637610000|2024-12-31 09:33:30|77.22|76.72|77.23|76.73|77.23|76.73|77.22|76.72|2
1735637620000|2024-12-31 09:33:40|77.22|76.72|77.21|76.71|77.22|76.72|77.21|76.71|2
1735637630000|2024-12-31 09:33:50|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|8
1735637640000|2024-12-31 09:34:00|77.19|76.69|77.24|76.74|77.24|76.74|77.19|76.69|6
1735637650000|2024-12-31 09:34:10|77.25|76.75|77.31|76.81|77.31|76.81|77.24|76.74|12
1735637660000|2024-12-31 09:34:20|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|3
1735637700000|2024-12-31 09:35:00|77.35|76.85|77.43|76.93|77.44|76.94|77.35|76.85|6
1735637710000|2024-12-31 09:35:10|77.44|76.94|77.45|76.95|77.45|76.95|77.44|76.94|2
1735637720000|2024-12-31 09:35:20|77.46|76.96|77.46|76.96|77.46|76.96|77.45|76.95|3
1735637730000|2024-12-31 09:35:30|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|4
1735637740000|2024-12-31 09:35:40|77.41|76.91|77.37|76.87|77.41|76.91|77.36|76.86|8
1735637760000|2024-12-31 09:36:00|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|5
1735637770000|2024-12-31 09:36:10|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735637780000|2024-12-31 09:36:20|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|4
1735637790000|2024-12-31 09:36:30|77.4|76.9|77.39|76.89|77.4|76.9|77.36|76.86|8
1735637800000|2024-12-31 09:36:40|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|3
1735637820000|2024-12-31 09:37:00|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735637830000|2024-12-31 09:37:10|77.38|76.88|77.4|76.9|77.41|76.91|77.38|76.88|3
1735637840000|2024-12-31 09:37:20|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735637850000|2024-12-31 09:37:30|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735637860000|2024-12-31 09:37:40|77.42|76.92|77.46|76.96|77.46|76.96|77.42|76.92|7
1735637870000|2024-12-31 09:37:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735637880000|2024-12-31 09:38:00|77.45|76.95|77.48|76.98|77.48|76.98|77.44|76.94|8
1735637890000|2024-12-31 09:38:10|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735637900000|2024-12-31 09:38:20|77.46|76.96|77.46|76.96|77.47|76.97|77.46|76.96|3
1735637910000|2024-12-31 09:38:30|77.47|76.97|77.47|76.97|77.47|76.97|77.46|76.96|3
1735637920000|2024-12-31 09:38:40|77.48|76.98|77.52|77.02|77.52|77.02|77.48|76.98|5
1735637930000|2024-12-31 09:38:50|77.53|77.03|77.54|77.04|77.54|77.04|77.53|77.03|2
1735637940000|2024-12-31 09:39:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735637950000|2024-12-31 09:39:10|77.54|77.04|77.56|77.06|77.56|77.06|77.53|77.03|4
1735637960000|2024-12-31 09:39:20|77.55|77.05|77.56|77.06|77.56|77.06|77.54|77.04|4
1735637970000|2024-12-31 09:39:30|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735637980000|2024-12-31 09:39:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735637990000|2024-12-31 09:39:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735638000000|2024-12-31 09:40:00|77.52|77.02|77.5|77|77.52|77.02|77.47|76.97|7
1735638010000|2024-12-31 09:40:10|77.51|77.01|77.45|76.95|77.52|77.02|77.44|76.94|9
1735638030000|2024-12-31 09:40:30|77.46|76.96|77.46|76.96|77.46|76.96|77.44|76.94|3
1735638040000|2024-12-31 09:40:40|77.45|76.95|77.41|76.91|77.45|76.95|77.41|76.91|6
1735638050000|2024-12-31 09:40:50|77.39|76.89|77.38|76.88|77.39|76.89|77.38|76.88|2
1735638060000|2024-12-31 09:41:00|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|4
1735638070000|2024-12-31 09:41:10|77.41|76.91|77.45|76.95|77.46|76.96|77.41|76.91|6
1735638080000|2024-12-31 09:41:20|77.44|76.94|77.43|76.93|77.45|76.95|77.43|76.93|5
1735638090000|2024-12-31 09:41:30|77.42|76.92|77.47|76.97|77.47|76.97|77.42|76.92|5
1735638100000|2024-12-31 09:41:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|3
1735638110000|2024-12-31 09:41:50|77.44|76.94|77.44|76.94|77.44|76.94|77.41|76.91|8
1735638120000|2024-12-31 09:42:00|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735638140000|2024-12-31 09:42:20|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735638150000|2024-12-31 09:42:30|77.47|76.97|77.49|76.99|77.49|76.99|77.47|76.97|5
1735638160000|2024-12-31 09:42:40|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|4
1735638170000|2024-12-31 09:42:50|77.54|77.04|77.53|77.03|77.54|77.04|77.53|77.03|2
1735638180000|2024-12-31 09:43:00|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|3
1735638200000|2024-12-31 09:43:20|77.5|77|77.48|76.98|77.5|77|77.47|76.97|4
1735638210000|2024-12-31 09:43:30|77.45|76.95|77.4|76.9|77.45|76.95|77.4|76.9|5
1735638220000|2024-12-31 09:43:40|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735638240000|2024-12-31 09:44:00|77.44|76.94|77.47|76.97|77.47|76.97|77.44|76.94|6
1735638250000|2024-12-31 09:44:10|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735638260000|2024-12-31 09:44:20|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735638270000|2024-12-31 09:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|4
1735638290000|2024-12-31 09:44:50|77.43|76.93|77.41|76.91|77.44|76.94|77.41|76.91|4
1735638300000|2024-12-31 09:45:00|77.4|76.9|77.43|76.93|77.43|76.93|77.4|76.9|3
1735638310000|2024-12-31 09:45:10|77.42|76.92|77.4|76.9|77.42|76.92|77.37|76.87|9
1735638320000|2024-12-31 09:45:20|77.42|76.92|77.44|76.94|77.44|76.94|77.41|76.91|5
1735638330000|2024-12-31 09:45:30|77.45|76.95|77.47|76.97|77.49|76.99|77.45|76.95|6
1735638340000|2024-12-31 09:45:40|77.48|76.98|77.48|76.98|77.48|76.98|77.47|76.97|3
1735638350000|2024-12-31 09:45:50|77.47|76.97|77.46|76.96|77.47|76.97|77.42|76.92|11
1735638360000|2024-12-31 09:46:00|77.45|76.95|77.45|76.95|77.46|76.96|77.44|76.94|5
1735638370000|2024-12-31 09:46:10|77.44|76.94|77.44|76.94|77.45|76.95|77.42|76.92|6
1735638380000|2024-12-31 09:46:20|77.45|76.95|77.42|76.92|77.45|76.95|77.42|76.92|3
1735638390000|2024-12-31 09:46:30|77.41|76.91|77.36|76.86|77.41|76.91|77.35|76.85|8
1735638400000|2024-12-31 09:46:40|77.35|76.85|77.32|76.82|77.39|76.89|77.32|76.82|8
1735638410000|2024-12-31 09:46:50|77.31|76.81|77.28|76.78|77.31|76.81|77.28|76.78|4
1735638420000|2024-12-31 09:47:00|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|8
1735638430000|2024-12-31 09:47:10|77.27|76.77|77.29|76.79|77.29|76.79|77.27|76.77|3
1735638450000|2024-12-31 09:47:30|77.3|76.8|77.27|76.77|77.31|76.81|77.27|76.77|3
1735638470000|2024-12-31 09:47:50|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735638480000|2024-12-31 09:48:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735638490000|2024-12-31 09:48:10|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|6
1735638500000|2024-12-31 09:48:20|77.23|76.73|77.24|76.74|77.24|76.74|77.21|76.71|5
1735638510000|2024-12-31 09:48:30|77.25|76.75|77.29|76.79|77.3|76.8|77.25|76.75|4
1735638520000|2024-12-31 09:48:40|77.28|76.78|77.27|76.77|77.29|76.79|77.26|76.76|6
1735638530000|2024-12-31 09:48:50|77.26|76.76|77.27|76.77|77.27|76.77|77.25|76.75|5
1735638540000|2024-12-31 09:49:00|77.26|76.76|77.18|76.68|77.26|76.76|77.18|76.68|9
1735638550000|2024-12-31 09:49:10|77.19|76.69|77.12|76.62|77.23|76.73|77.12|76.62|11
1735638560000|2024-12-31 09:49:20|77.13|76.63|77.17|76.67|77.17|76.67|77.13|76.63|6
1735638580000|2024-12-31 09:49:40|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735638600000|2024-12-31 09:50:00|77.18|76.68|77.15|76.65|77.18|76.68|77.15|76.65|6
1735638610000|2024-12-31 09:50:10|77.14|76.64|77.07|76.57|77.15|76.65|77.07|76.57|12
1735638620000|2024-12-31 09:50:20|77.08|76.58|77.12|76.62|77.12|76.62|77.07|76.57|7
1735638640000|2024-12-31 09:50:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|2
1735638650000|2024-12-31 09:50:50|77.11|76.61|77.06|76.56|77.11|76.61|77.06|76.56|4
1735638660000|2024-12-31 09:51:00|77.07|76.57|77.12|76.62|77.12|76.62|77.07|76.57|2
1735638670000|2024-12-31 09:51:10|77.11|76.61|77.11|76.61|77.11|76.61|77.11|76.61|1
1735638680000|2024-12-31 09:51:20|77.12|76.62|77.1|76.6|77.13|76.63|77.1|76.6|5
1735638690000|2024-12-31 09:51:30|77.11|76.61|77.09|76.59|77.11|76.61|77.08|76.58|6
1735638700000|2024-12-31 09:51:40|77.08|76.58|77.06|76.56|77.08|76.58|77.05|76.55|5
1735638710000|2024-12-31 09:51:50|77.07|76.57|77.08|76.58|77.08|76.58|77.07|76.57|2
1735638720000|2024-12-31 09:52:00|77.12|76.62|77.16|76.66|77.16|76.66|77.1|76.6|10
1735638730000|2024-12-31 09:52:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735638750000|2024-12-31 09:52:30|77.13|76.63|77.14|76.64|77.14|76.64|77.13|76.63|2
1735638760000|2024-12-31 09:52:40|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735638770000|2024-12-31 09:52:50|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735638780000|2024-12-31 09:53:00|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|2
1735638790000|2024-12-31 09:53:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735638800000|2024-12-31 09:53:20|77.13|76.63|77.13|76.63|77.13|76.63|77.13|76.63|1
1735638810000|2024-12-31 09:53:30|77.14|76.64|77.14|76.64|77.14|76.64|77.13|76.63|3
1735638820000|2024-12-31 09:53:40|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735638830000|2024-12-31 09:53:50|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735638840000|2024-12-31 09:54:00|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735638850000|2024-12-31 09:54:10|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|2
1735638860000|2024-12-31 09:54:20|77.18|76.68|77.2|76.7|77.2|76.7|77.18|76.68|3
1735638870000|2024-12-31 09:54:30|77.19|76.69|77.18|76.68|77.19|76.69|77.17|76.67|3
1735638880000|2024-12-31 09:54:40|77.19|76.69|77.22|76.72|77.22|76.72|77.18|76.68|5
1735638890000|2024-12-31 09:54:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|3
1735638900000|2024-12-31 09:55:00|77.22|76.72|77.26|76.76|77.26|76.76|77.22|76.72|5
1735638910000|2024-12-31 09:55:10|77.27|76.77|77.31|76.81|77.31|76.81|77.27|76.77|5
1735638920000|2024-12-31 09:55:20|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735638930000|2024-12-31 09:55:30|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735638940000|2024-12-31 09:55:40|77.3|76.8|77.29|76.79|77.3|76.8|77.28|76.78|5
1735638950000|2024-12-31 09:55:50|77.28|76.78|77.25|76.75|77.28|76.78|77.25|76.75|4
1735638960000|2024-12-31 09:56:00|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735638970000|2024-12-31 09:56:10|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|5
1735638980000|2024-12-31 09:56:20|77.24|76.74|77.25|76.75|77.25|76.75|77.24|76.74|2
1735638990000|2024-12-31 09:56:30|77.24|76.74|77.24|76.74|77.25|76.75|77.24|76.74|3
1735639000000|2024-12-31 09:56:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|3
1735639010000|2024-12-31 09:56:50|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735639020000|2024-12-31 09:57:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|4
1735639030000|2024-12-31 09:57:10|77.28|76.78|77.31|76.81|77.31|76.81|77.28|76.78|5
1735639040000|2024-12-31 09:57:20|77.3|76.8|77.28|76.78|77.3|76.8|77.28|76.78|3
1735639050000|2024-12-31 09:57:30|77.27|76.77|77.26|76.76|77.27|76.77|77.25|76.75|4
1735639060000|2024-12-31 09:57:40|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735639070000|2024-12-31 09:57:50|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735639080000|2024-12-31 09:58:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735639090000|2024-12-31 09:58:10|77.24|76.74|77.27|76.77|77.27|76.77|77.23|76.73|8
1735639100000|2024-12-31 09:58:20|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|5
1735639110000|2024-12-31 09:58:30|77.29|76.79|77.32|76.82|77.34|76.84|77.29|76.79|5
1735639120000|2024-12-31 09:58:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735639130000|2024-12-31 09:58:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735639140000|2024-12-31 09:59:00|77.33|76.83|77.32|76.82|77.33|76.83|77.31|76.81|4
1735639160000|2024-12-31 09:59:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735639170000|2024-12-31 09:59:30|77.3|76.8|77.29|76.79|77.3|76.8|77.29|76.79|2
1735639180000|2024-12-31 09:59:40|77.28|76.78|77.3|76.8|77.31|76.81|77.28|76.78|4
1735639190000|2024-12-31 09:59:50|77.28|76.78|77.3|76.8|77.3|76.8|77.28|76.78|3
1735639200000|2024-12-31 10:00:00|77.31|76.81|77.3|76.8|77.32|76.82|77.26|76.76|10
1735639210000|2024-12-31 10:00:10|77.31|76.81|77.31|76.81|77.33|76.83|77.3|76.8|10
1735639220000|2024-12-31 10:00:20|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735639230000|2024-12-31 10:00:30|77.25|76.75|77.24|76.74|77.27|76.77|77.24|76.74|5
1735639240000|2024-12-31 10:00:40|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|7
1735639250000|2024-12-31 10:00:50|77.25|76.75|77.2|76.7|77.25|76.75|77.19|76.69|5
1735639260000|2024-12-31 10:01:00|77.21|76.71|77.17|76.67|77.21|76.71|77.16|76.66|4
1735639270000|2024-12-31 10:01:10|77.18|76.68|77.21|76.71|77.21|76.71|77.18|76.68|4
1735639280000|2024-12-31 10:01:20|77.22|76.72|77.2|76.7|77.23|76.73|77.2|76.7|5
1735639290000|2024-12-31 10:01:30|77.17|76.67|77.21|76.71|77.21|76.71|77.16|76.66|7
1735639300000|2024-12-31 10:01:40|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|5
1735639310000|2024-12-31 10:01:50|77.16|76.66|77.15|76.65|77.16|76.66|77.15|76.65|2
1735639320000|2024-12-31 10:02:00|77.16|76.66|77.19|76.69|77.19|76.69|77.16|76.66|4
1735639330000|2024-12-31 10:02:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|4
1735639340000|2024-12-31 10:02:20|77.2|76.7|77.18|76.68|77.21|76.71|77.18|76.68|5
1735639350000|2024-12-31 10:02:30|77.19|76.69|77.14|76.64|77.19|76.69|77.14|76.64|13
1735639380000|2024-12-31 10:03:00|77.15|76.65|77.22|76.72|77.22|76.72|77.15|76.65|8
1735639390000|2024-12-31 10:03:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735639400000|2024-12-31 10:03:20|77.2|76.7|77.17|76.67|77.21|76.71|77.17|76.67|6
1735639410000|2024-12-31 10:03:30|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735639420000|2024-12-31 10:03:40|77.16|76.66|77.07|76.57|77.16|76.66|77.07|76.57|11
1735639430000|2024-12-31 10:03:50|77.08|76.58|77.16|76.66|77.17|76.67|77.08|76.58|14
1735639440000|2024-12-31 10:04:00|77.17|76.67|77.15|76.65|77.17|76.67|77.14|76.64|10
1735639450000|2024-12-31 10:04:10|77.14|76.64|77.15|76.65|77.15|76.65|77.14|76.64|8
1735639460000|2024-12-31 10:04:20|77.16|76.66|77.21|76.71|77.21|76.71|77.15|76.65|9
1735639470000|2024-12-31 10:04:30|77.22|76.72|77.17|76.67|77.23|76.73|77.15|76.65|11
1735639480000|2024-12-31 10:04:40|77.18|76.68|77.22|76.72|77.22|76.72|77.18|76.68|7
1735639490000|2024-12-31 10:04:50|77.21|76.71|77.25|76.75|77.25|76.75|77.21|76.71|5
1735639500000|2024-12-31 10:05:00|77.26|76.76|77.31|76.81|77.32|76.82|77.25|76.75|10
1735639510000|2024-12-31 10:05:10|77.32|76.82|77.23|76.73|77.32|76.82|77.23|76.73|11
1735639520000|2024-12-31 10:05:20|77.22|76.72|77.24|76.74|77.25|76.75|77.21|76.71|11
1735639530000|2024-12-31 10:05:30|77.21|76.71|77.22|76.72|77.23|76.73|77.21|76.71|4
1735639540000|2024-12-31 10:05:40|77.21|76.71|77.22|76.72|77.22|76.72|77.2|76.7|4
1735639550000|2024-12-31 10:05:50|77.23|76.73|77.23|76.73|77.23|76.73|77.22|76.72|5
1735639560000|2024-12-31 10:06:00|77.24|76.74|77.25|76.75|77.31|76.81|77.24|76.74|11
1735639570000|2024-12-31 10:06:10|77.24|76.74|77.27|76.77|77.27|76.77|77.24|76.74|4
1735639580000|2024-12-31 10:06:20|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|6
1735639590000|2024-12-31 10:06:30|77.32|76.82|77.28|76.78|77.32|76.82|77.27|76.77|6
1735639610000|2024-12-31 10:06:50|77.26|76.76|77.26|76.76|77.27|76.77|77.26|76.76|3
1735639620000|2024-12-31 10:07:00|77.27|76.77|77.28|76.78|77.29|76.79|77.27|76.77|4
1735639630000|2024-12-31 10:07:10|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735639640000|2024-12-31 10:07:20|77.26|76.76|77.24|76.74|77.26|76.76|77.24|76.74|3
1735639650000|2024-12-31 10:07:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735639660000|2024-12-31 10:07:40|77.25|76.75|77.23|76.73|77.25|76.75|77.23|76.73|2
1735639680000|2024-12-31 10:08:00|77.21|76.71|77.14|76.64|77.23|76.73|77.14|76.64|13
1735639690000|2024-12-31 10:08:10|77.15|76.65|77.16|76.66|77.18|76.68|77.14|76.64|7
1735639700000|2024-12-31 10:08:20|77.17|76.67|77.21|76.71|77.21|76.71|77.17|76.67|3
1735639710000|2024-12-31 10:08:30|77.2|76.7|77.22|76.72|77.22|76.72|77.2|76.7|3
1735639720000|2024-12-31 10:08:40|77.23|76.73|77.22|76.72|77.23|76.73|77.22|76.72|4
1735639730000|2024-12-31 10:08:50|77.23|76.73|77.2|76.7|77.23|76.73|77.2|76.7|6
1735639740000|2024-12-31 10:09:00|77.19|76.69|77.16|76.66|77.19|76.69|77.16|76.66|6
1735639750000|2024-12-31 10:09:10|77.15|76.65|77.14|76.64|77.15|76.65|77.12|76.62|6
1735639760000|2024-12-31 10:09:20|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735639770000|2024-12-31 10:09:30|77.2|76.7|77.25|76.75|77.25|76.75|77.2|76.7|6
1735639780000|2024-12-31 10:09:40|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735639790000|2024-12-31 10:09:50|77.23|76.73|77.25|76.75|77.25|76.75|77.23|76.73|3
1735639800000|2024-12-31 10:10:00|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|2
1735639810000|2024-12-31 10:10:10|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735639820000|2024-12-31 10:10:20|77.2|76.7|77.22|76.72|77.22|76.72|77.18|76.68|6
1735639830000|2024-12-31 10:10:30|77.21|76.71|77.19|76.69|77.21|76.71|77.17|76.67|5
1735639840000|2024-12-31 10:10:40|77.18|76.68|77.19|76.69|77.19|76.69|77.18|76.68|4
1735639860000|2024-12-31 10:11:00|77.2|76.7|77.21|76.71|77.21|76.71|77.2|76.7|2
1735639870000|2024-12-31 10:11:10|77.2|76.7|77.16|76.66|77.2|76.7|77.15|76.65|5
1735639880000|2024-12-31 10:11:20|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735639890000|2024-12-31 10:11:30|77.16|76.66|77.23|76.73|77.23|76.73|77.16|76.66|6
1735639900000|2024-12-31 10:11:40|77.22|76.72|77.21|76.71|77.22|76.72|77.2|76.7|4
1735639910000|2024-12-31 10:11:50|77.2|76.7|77.2|76.7|77.21|76.71|77.2|76.7|9
1735639920000|2024-12-31 10:12:00|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|4
1735639930000|2024-12-31 10:12:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735639940000|2024-12-31 10:12:20|77.13|76.63|77.13|76.63|77.14|76.64|77.12|76.62|9
1735639950000|2024-12-31 10:12:30|77.12|76.62|77.13|76.63|77.14|76.64|77.1|76.6|8
1735639960000|2024-12-31 10:12:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735639970000|2024-12-31 10:12:50|77.14|76.64|77.17|76.67|77.17|76.67|77.13|76.63|8
1735639980000|2024-12-31 10:13:00|77.16|76.66|77.15|76.65|77.16|76.66|77.14|76.64|6
1735639990000|2024-12-31 10:13:10|77.14|76.64|77.1|76.6|77.14|76.64|77.1|76.6|3
1735640000000|2024-12-31 10:13:20|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735640010000|2024-12-31 10:13:30|77.06|76.56|77.04|76.54|77.06|76.56|77.04|76.54|6
1735640020000|2024-12-31 10:13:40|77.03|76.53|77.01|76.51|77.04|76.54|76.99|76.49|11
1735640030000|2024-12-31 10:13:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|3
1735640040000|2024-12-31 10:14:00|77|76.5|77.03|76.53|77.03|76.53|77|76.5|10
1735640050000|2024-12-31 10:14:10|77.02|76.52|76.99|76.49|77.02|76.52|76.99|76.49|6
1735640060000|2024-12-31 10:14:20|77|76.5|77.02|76.52|77.02|76.52|77|76.5|3
1735640070000|2024-12-31 10:14:30|77.03|76.53|77.07|76.57|77.08|76.58|77.02|76.52|12
1735640080000|2024-12-31 10:14:40|77.08|76.58|77.1|76.6|77.1|76.6|77.08|76.58|3
1735640090000|2024-12-31 10:14:50|77.11|76.61|77.15|76.65|77.15|76.65|77.11|76.61|5
1735640100000|2024-12-31 10:15:00|77.16|76.66|77.12|76.62|77.16|76.66|77.12|76.62|6
1735640110000|2024-12-31 10:15:10|77.11|76.61|77.09|76.59|77.11|76.61|77.09|76.59|3
1735640120000|2024-12-31 10:15:20|77.08|76.58|77.04|76.54|77.08|76.58|77.04|76.54|5
1735640130000|2024-12-31 10:15:30|77.03|76.53|77.02|76.52|77.03|76.53|77.01|76.51|10
1735640140000|2024-12-31 10:15:40|77.01|76.51|77.06|76.56|77.06|76.56|77.01|76.51|9
1735640170000|2024-12-31 10:16:10|77.05|76.55|77.02|76.52|77.05|76.55|77.01|76.51|7
1735640180000|2024-12-31 10:16:20|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735640190000|2024-12-31 10:16:30|76.99|76.49|76.94|76.44|77|76.5|76.94|76.44|8
1735640200000|2024-12-31 10:16:40|76.93|76.43|76.94|76.44|76.94|76.44|76.93|76.43|6
1735640210000|2024-12-31 10:16:50|76.95|76.45|76.94|76.44|76.96|76.46|76.94|76.44|6
1735640220000|2024-12-31 10:17:00|76.93|76.43|76.87|76.37|76.93|76.43|76.86|76.36|9
1735640230000|2024-12-31 10:17:10|76.88|76.38|76.87|76.37|76.9|76.4|76.87|76.37|5
1735640240000|2024-12-31 10:17:20|76.88|76.38|76.89|76.39|76.89|76.39|76.88|76.38|2
1735640250000|2024-12-31 10:17:30|76.87|76.37|76.86|76.36|76.87|76.37|76.85|76.35|8
1735640260000|2024-12-31 10:17:40|76.87|76.37|76.87|76.37|76.87|76.37|76.85|76.35|6
1735640270000|2024-12-31 10:17:50|76.86|76.36|76.86|76.36|76.86|76.36|76.85|76.35|3
1735640280000|2024-12-31 10:18:00|76.85|76.35|76.86|76.36|76.87|76.37|76.85|76.35|3
1735640290000|2024-12-31 10:18:10|76.85|76.35|76.81|76.31|76.85|76.35|76.81|76.31|4
1735640300000|2024-12-31 10:18:20|76.82|76.32|76.81|76.31|76.84|76.34|76.8|76.3|10
1735640310000|2024-12-31 10:18:30|76.8|76.3|76.79|76.29|76.81|76.31|76.79|76.29|8
1735640320000|2024-12-31 10:18:40|76.78|76.28|76.74|76.24|76.78|76.28|76.74|76.24|7
1735640330000|2024-12-31 10:18:50|76.73|76.23|76.74|76.24|76.75|76.25|76.73|76.23|4
1735640340000|2024-12-31 10:19:00|76.75|76.25|76.75|76.25|76.75|76.25|76.75|76.25|1
1735640350000|2024-12-31 10:19:10|76.76|76.26|76.8|76.3|76.81|76.31|76.76|76.26|5
1735640360000|2024-12-31 10:19:20|76.79|76.29|76.81|76.31|76.81|76.31|76.79|76.29|5
1735640370000|2024-12-31 10:19:30|76.82|76.32|76.82|76.32|76.82|76.32|76.81|76.31|3
1735640390000|2024-12-31 10:19:50|76.81|76.31|76.79|76.29|76.82|76.32|76.79|76.29|4
1735640400000|2024-12-31 10:20:00|76.78|76.28|76.8|76.3|76.81|76.31|76.76|76.26|10
1735640410000|2024-12-31 10:20:10|76.81|76.31|76.83|76.33|76.84|76.34|76.81|76.31|5
1735640420000|2024-12-31 10:20:20|76.84|76.34|76.84|76.34|76.84|76.34|76.83|76.33|3
1735640430000|2024-12-31 10:20:30|76.83|76.33|76.84|76.34|76.84|76.34|76.81|76.31|5
1735640440000|2024-12-31 10:20:40|76.83|76.33|76.81|76.31|76.83|76.33|76.8|76.3|5
1735640450000|2024-12-31 10:20:50|76.82|76.32|76.82|76.32|76.82|76.32|76.8|76.3|7
1735640460000|2024-12-31 10:21:00|76.81|76.31|76.83|76.33|76.83|76.33|76.81|76.31|5
1735640470000|2024-12-31 10:21:10|76.84|76.34|76.83|76.33|76.85|76.35|76.83|76.33|4
1735640480000|2024-12-31 10:21:20|76.84|76.34|76.8|76.3|76.84|76.34|76.78|76.28|8
1735640490000|2024-12-31 10:21:30|76.79|76.29|76.8|76.3|76.81|76.31|76.79|76.29|8
1735640500000|2024-12-31 10:21:40|76.81|76.31|76.82|76.32|76.82|76.32|76.8|76.3|4
1735640510000|2024-12-31 10:21:50|76.83|76.33|76.83|76.33|76.83|76.33|76.83|76.33|1
1735640520000|2024-12-31 10:22:00|76.82|76.32|76.84|76.34|76.84|76.34|76.82|76.32|3
1735640530000|2024-12-31 10:22:10|76.85|76.35|76.93|76.43|76.93|76.43|76.85|76.35|10
1735640540000|2024-12-31 10:22:20|76.94|76.44|76.98|76.48|76.99|76.49|76.94|76.44|4
1735640550000|2024-12-31 10:22:30|76.97|76.47|76.99|76.49|76.99|76.49|76.95|76.45|9
1735640560000|2024-12-31 10:22:40|77.01|76.51|77.03|76.53|77.03|76.53|77.01|76.51|3
1735640570000|2024-12-31 10:22:50|77.02|76.52|77.03|76.53|77.03|76.53|77.01|76.51|4
1735640580000|2024-12-31 10:23:00|77.04|76.54|77.05|76.55|77.05|76.55|77.04|76.54|4
1735640590000|2024-12-31 10:23:10|77.04|76.54|77.02|76.52|77.04|76.54|77.02|76.52|5
1735640600000|2024-12-31 10:23:20|77.03|76.53|77.04|76.54|77.04|76.54|77.03|76.53|2
1735640610000|2024-12-31 10:23:30|77.03|76.53|77.02|76.52|77.03|76.53|77.02|76.52|2
1735640620000|2024-12-31 10:23:40|77.01|76.51|77|76.5|77.01|76.51|76.99|76.49|4
1735640630000|2024-12-31 10:23:50|76.99|76.49|76.99|76.49|77|76.5|76.98|76.48|5
1735640640000|2024-12-31 10:24:00|76.98|76.48|77|76.5|77|76.5|76.98|76.48|3
1735640650000|2024-12-31 10:24:10|76.99|76.49|76.98|76.48|76.99|76.49|76.96|76.46|11
1735640660000|2024-12-31 10:24:20|76.99|76.49|77.01|76.51|77.01|76.51|76.99|76.49|3
1735640670000|2024-12-31 10:24:30|77.02|76.52|77.09|76.59|77.11|76.61|77.02|76.52|6
1735640680000|2024-12-31 10:24:40|77.17|76.67|77.28|76.78|77.28|76.78|77.16|76.66|15
1735640690000|2024-12-31 10:24:50|77.26|76.76|77.25|76.75|77.26|76.76|77.24|76.74|4
1735640700000|2024-12-31 10:25:00|77.24|76.74|77.25|76.75|77.26|76.76|77.24|76.74|5
1735640710000|2024-12-31 10:25:10|77.24|76.74|77.22|76.72|77.25|76.75|77.22|76.72|4
1735640720000|2024-12-31 10:25:20|77.21|76.71|77.28|76.78|77.28|76.78|77.21|76.71|8
1735640730000|2024-12-31 10:25:30|77.27|76.77|77.29|76.79|77.29|76.79|77.26|76.76|5
1735640740000|2024-12-31 10:25:40|77.28|76.78|77.24|76.74|77.29|76.79|77.24|76.74|6
1735640750000|2024-12-31 10:25:50|77.25|76.75|77.25|76.75|77.26|76.76|77.24|76.74|5
1735640760000|2024-12-31 10:26:00|77.26|76.76|77.28|76.78|77.28|76.78|77.26|76.76|2
1735640770000|2024-12-31 10:26:10|77.27|76.77|77.25|76.75|77.27|76.77|77.24|76.74|5
1735640800000|2024-12-31 10:26:40|77.24|76.74|77.22|76.72|77.24|76.74|77.22|76.72|3
1735640810000|2024-12-31 10:26:50|77.21|76.71|77.21|76.71|77.21|76.71|77.21|76.71|1
1735640820000|2024-12-31 10:27:00|77.2|76.7|77.17|76.67|77.21|76.71|77.16|76.66|6
1735640830000|2024-12-31 10:27:10|77.16|76.66|77.16|76.66|77.17|76.67|77.15|76.65|7
1735640840000|2024-12-31 10:27:20|77.15|76.65|77.17|76.67|77.17|76.67|77.15|76.65|5
1735640850000|2024-12-31 10:27:30|77.16|76.66|77.19|76.69|77.2|76.7|77.16|76.66|5
1735640860000|2024-12-31 10:27:40|77.2|76.7|77.2|76.7|77.22|76.72|77.2|76.7|6
1735640880000|2024-12-31 10:28:00|77.19|76.69|77.19|76.69|77.19|76.69|77.17|76.67|5
1735640890000|2024-12-31 10:28:10|77.18|76.68|77.17|76.67|77.18|76.68|77.16|76.66|6
1735640900000|2024-12-31 10:28:20|77.18|76.68|77.15|76.65|77.19|76.69|77.15|76.65|5
1735640910000|2024-12-31 10:28:30|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735640920000|2024-12-31 10:28:40|77.15|76.65|77.14|76.64|77.15|76.65|77.14|76.64|2
1735640930000|2024-12-31 10:28:50|77.15|76.65|77.15|76.65|77.17|76.67|77.15|76.65|5
1735640940000|2024-12-31 10:29:00|77.14|76.64|77.12|76.62|77.15|76.65|77.11|76.61|6
1735640950000|2024-12-31 10:29:10|77.13|76.63|77.12|76.62|77.13|76.63|77.12|76.62|2
1735640960000|2024-12-31 10:29:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735640970000|2024-12-31 10:29:30|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|2
1735640980000|2024-12-31 10:29:40|77.14|76.64|77.13|76.63|77.14|76.64|77.13|76.63|4
1735640990000|2024-12-31 10:29:50|77.15|76.65|77.12|76.62|77.15|76.65|77.12|76.62|4
1735641000000|2024-12-31 10:30:00|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735641010000|2024-12-31 10:30:10|77.12|76.62|77.12|76.62|77.12|76.62|77.11|76.61|5
1735641020000|2024-12-31 10:30:20|77.13|76.63|77.13|76.63|77.14|76.64|77.13|76.63|3
1735641030000|2024-12-31 10:30:30|77.11|76.61|77.06|76.56|77.11|76.61|77.03|76.53|13
1735641040000|2024-12-31 10:30:40|77.07|76.57|77.05|76.55|77.07|76.57|77.04|76.54|8
1735641050000|2024-12-31 10:30:50|77.08|76.58|77.07|76.57|77.08|76.58|77.07|76.57|2
1735641060000|2024-12-31 10:31:00|77.06|76.56|77.05|76.55|77.06|76.56|77.05|76.55|2
1735641070000|2024-12-31 10:31:10|77.04|76.54|76.98|76.48|77.04|76.54|76.98|76.48|5
1735641080000|2024-12-31 10:31:20|76.99|76.49|76.98|76.48|77.03|76.53|76.98|76.48|10
1735641090000|2024-12-31 10:31:30|76.99|76.49|77.01|76.51|77.01|76.51|76.98|76.48|5
1735641100000|2024-12-31 10:31:40|77.02|76.52|77.02|76.52|77.02|76.52|77.02|76.52|1
1735641110000|2024-12-31 10:31:50|77.03|76.53|77.01|76.51|77.03|76.53|77.01|76.51|2
1735641120000|2024-12-31 10:32:00|77|76.5|77.03|76.53|77.03|76.53|76.99|76.49|6
1735641130000|2024-12-31 10:32:10|77.04|76.54|77.03|76.53|77.04|76.54|77.03|76.53|2
1735641140000|2024-12-31 10:32:20|77.04|76.54|77.04|76.54|77.04|76.54|77.04|76.54|1
1735641150000|2024-12-31 10:32:30|77.06|76.56|77.1|76.6|77.11|76.61|77.06|76.56|6
1735641160000|2024-12-31 10:32:40|77.11|76.61|77.16|76.66|77.16|76.66|77.11|76.61|6
1735641170000|2024-12-31 10:32:50|77.15|76.65|77.14|76.64|77.15|76.65|77.13|76.63|4
1735641180000|2024-12-31 10:33:00|77.15|76.65|77.15|76.65|77.15|76.65|77.15|76.65|1
1735641190000|2024-12-31 10:33:10|77.14|76.64|77.16|76.66|77.16|76.66|77.14|76.64|3
1735641200000|2024-12-31 10:33:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735641210000|2024-12-31 10:33:30|77.17|76.67|77.16|76.66|77.17|76.67|77.15|76.65|4
1735641220000|2024-12-31 10:33:40|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|8
1735641230000|2024-12-31 10:33:50|77.12|76.62|77.12|76.62|77.12|76.62|77.12|76.62|1
1735641240000|2024-12-31 10:34:00|77.13|76.63|77.12|76.62|77.13|76.63|77.09|76.59|7
1735641250000|2024-12-31 10:34:10|77.11|76.61|77.08|76.58|77.11|76.61|77.04|76.54|10
1735641260000|2024-12-31 10:34:20|77.09|76.59|77.1|76.6|77.11|76.61|77.09|76.59|8
1735641280000|2024-12-31 10:34:40|77.11|76.61|77.1|76.6|77.11|76.61|77.1|76.6|4
1735641290000|2024-12-31 10:34:50|77.11|76.61|77.11|76.61|77.11|76.61|77.1|76.6|3
1735641300000|2024-12-31 10:35:00|77.12|76.62|77.14|76.64|77.16|76.66|77.12|76.62|7
1735641310000|2024-12-31 10:35:10|77.13|76.63|77.19|76.69|77.2|76.7|77.13|76.63|8
1735641320000|2024-12-31 10:35:20|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|4
1735641330000|2024-12-31 10:35:30|77.15|76.65|77.13|76.63|77.15|76.65|77.13|76.63|2
1735641340000|2024-12-31 10:35:40|77.12|76.62|77.13|76.63|77.13|76.63|77.12|76.62|2
1735641350000|2024-12-31 10:35:50|77.12|76.62|77.09|76.59|77.13|76.63|77.09|76.59|4
1735641360000|2024-12-31 10:36:00|77.1|76.6|77.1|76.6|77.1|76.6|77.09|76.59|3
1735641370000|2024-12-31 10:36:10|77.09|76.59|77.1|76.6|77.1|76.6|77.09|76.59|2
1735641380000|2024-12-31 10:36:20|77.09|76.59|77.15|76.65|77.15|76.65|77.09|76.59|5
1735641390000|2024-12-31 10:36:30|77.16|76.66|77.21|76.71|77.22|76.72|77.16|76.66|5
1735641410000|2024-12-31 10:36:50|77.22|76.72|77.24|76.74|77.24|76.74|77.22|76.72|3
1735641420000|2024-12-31 10:37:00|77.25|76.75|77.26|76.76|77.27|76.77|77.25|76.75|4
1735641430000|2024-12-31 10:37:10|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735641450000|2024-12-31 10:37:30|77.25|76.75|77.21|76.71|77.25|76.75|77.21|76.71|7
1735641460000|2024-12-31 10:37:40|77.2|76.7|77.17|76.67|77.2|76.7|77.16|76.66|13
1735641470000|2024-12-31 10:37:50|77.16|76.66|77.17|76.67|77.17|76.67|77.16|76.66|2
1735641480000|2024-12-31 10:38:00|77.16|76.66|77.16|76.66|77.16|76.66|77.14|76.64|4
1735641490000|2024-12-31 10:38:10|77.17|76.67|77.17|76.67|77.17|76.67|77.15|76.65|5
1735641500000|2024-12-31 10:38:20|77.19|76.69|77.18|76.68|77.2|76.7|77.18|76.68|4
1735641510000|2024-12-31 10:38:30|77.17|76.67|77.18|76.68|77.18|76.68|77.16|76.66|6
1735641520000|2024-12-31 10:38:40|77.17|76.67|77.2|76.7|77.2|76.7|77.17|76.67|4
1735641530000|2024-12-31 10:38:50|77.19|76.69|77.15|76.65|77.19|76.69|77.15|76.65|3
1735641540000|2024-12-31 10:39:00|77.16|76.66|77.17|76.67|77.17|76.67|77.15|76.65|3
1735641550000|2024-12-31 10:39:10|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735641560000|2024-12-31 10:39:20|77.15|76.65|77.16|76.66|77.17|76.67|77.14|76.64|6
1735641570000|2024-12-31 10:39:30|77.17|76.67|77.17|76.67|77.17|76.67|77.17|76.67|1
1735641580000|2024-12-31 10:39:40|77.18|76.68|77.17|76.67|77.19|76.69|77.14|76.64|6
1735641600000|2024-12-31 10:40:00|77.16|76.66|77.16|76.66|77.16|76.66|77.15|76.65|3
1735641610000|2024-12-31 10:40:10|77.17|76.67|77.16|76.66|77.17|76.67|77.16|76.66|2
1735641620000|2024-12-31 10:40:20|77.15|76.65|77.16|76.66|77.16|76.66|77.15|76.65|2
1735641630000|2024-12-31 10:40:30|77.17|76.67|77.18|76.68|77.18|76.68|77.17|76.67|2
1735641640000|2024-12-31 10:40:40|77.26|76.76|77.27|76.77|77.27|76.77|77.26|76.76|2
1735641650000|2024-12-31 10:40:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735641660000|2024-12-31 10:41:00|77.29|76.79|77.31|76.81|77.31|76.81|77.29|76.79|7
1735641670000|2024-12-31 10:41:10|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|3
1735641680000|2024-12-31 10:41:20|77.34|76.84|77.34|76.84|77.35|76.85|77.34|76.84|3
1735641690000|2024-12-31 10:41:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735641710000|2024-12-31 10:41:50|77.36|76.86|77.41|76.91|77.42|76.92|77.36|76.86|6
1735641720000|2024-12-31 10:42:00|77.39|76.89|77.41|76.91|77.41|76.91|77.38|76.88|4
1735641730000|2024-12-31 10:42:10|77.4|76.9|77.41|76.91|77.41|76.91|77.4|76.9|2
1735641750000|2024-12-31 10:42:30|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735641760000|2024-12-31 10:42:40|77.38|76.88|77.38|76.88|77.39|76.89|77.37|76.87|5
1735641770000|2024-12-31 10:42:50|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735641780000|2024-12-31 10:43:00|77.39|76.89|77.46|76.96|77.46|76.96|77.39|76.89|9
1735641790000|2024-12-31 10:43:10|77.47|76.97|77.44|76.94|77.47|76.97|77.44|76.94|10
1735641800000|2024-12-31 10:43:20|77.43|76.93|77.43|76.93|77.43|76.93|77.41|76.91|4
1735641810000|2024-12-31 10:43:30|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735641820000|2024-12-31 10:43:40|77.43|76.93|77.47|76.97|77.47|76.97|77.43|76.93|4
1735641830000|2024-12-31 10:43:50|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735641840000|2024-12-31 10:44:00|77.46|76.96|77.44|76.94|77.46|76.96|77.44|76.94|2
1735641850000|2024-12-31 10:44:10|77.45|76.95|77.45|76.95|77.45|76.95|77.43|76.93|4
1735641860000|2024-12-31 10:44:20|77.44|76.94|77.44|76.94|77.45|76.95|77.44|76.94|3
1735641870000|2024-12-31 10:44:30|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735641890000|2024-12-31 10:44:50|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735641900000|2024-12-31 10:45:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|5
1735641910000|2024-12-31 10:45:10|77.46|76.96|77.45|76.95|77.47|76.97|77.45|76.95|4
1735641920000|2024-12-31 10:45:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735641930000|2024-12-31 10:45:30|77.48|76.98|77.5|77|77.51|77.01|77.48|76.98|4
1735641940000|2024-12-31 10:45:40|77.51|77.01|77.57|77.07|77.57|77.07|77.51|77.01|5
1735641950000|2024-12-31 10:45:50|77.56|77.06|77.47|76.97|77.56|77.06|77.46|76.96|10
1735641960000|2024-12-31 10:46:00|77.46|76.96|77.5|77|77.51|77.01|77.46|76.96|12
1735641970000|2024-12-31 10:46:10|77.49|76.99|77.48|76.98|77.5|77|77.48|76.98|10
1735641980000|2024-12-31 10:46:20|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|6
1735641990000|2024-12-31 10:46:30|77.44|76.94|77.42|76.92|77.44|76.94|77.42|76.92|3
1735642000000|2024-12-31 10:46:40|77.41|76.91|77.39|76.89|77.41|76.91|77.38|76.88|5
1735642010000|2024-12-31 10:46:50|77.4|76.9|77.41|76.91|77.43|76.93|77.4|76.9|4
1735642020000|2024-12-31 10:47:00|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735642030000|2024-12-31 10:47:10|77.43|76.93|77.45|76.95|77.46|76.96|77.43|76.93|5
1735642050000|2024-12-31 10:47:30|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|4
1735642060000|2024-12-31 10:47:40|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|6
1735642070000|2024-12-31 10:47:50|77.44|76.94|77.46|76.96|77.47|76.97|77.43|76.93|7
1735642080000|2024-12-31 10:48:00|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|5
1735642090000|2024-12-31 10:48:10|77.44|76.94|77.45|76.95|77.46|76.96|77.43|76.93|6
1735642100000|2024-12-31 10:48:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735642110000|2024-12-31 10:48:30|77.43|76.93|77.38|76.88|77.45|76.95|77.38|76.88|8
1735642120000|2024-12-31 10:48:40|77.4|76.9|77.44|76.94|77.44|76.94|77.4|76.9|5
1735642130000|2024-12-31 10:48:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735642140000|2024-12-31 10:49:00|77.43|76.93|77.43|76.93|77.44|76.94|77.43|76.93|3
1735642150000|2024-12-31 10:49:10|77.41|76.91|77.41|76.91|77.42|76.92|77.41|76.91|3
1735642160000|2024-12-31 10:49:20|77.4|76.9|77.4|76.9|77.41|76.91|77.4|76.9|3
1735642170000|2024-12-31 10:49:30|77.39|76.89|77.38|76.88|77.39|76.89|77.37|76.87|4
1735642180000|2024-12-31 10:49:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735642190000|2024-12-31 10:49:50|77.37|76.87|77.37|76.87|77.37|76.87|77.36|76.86|3
1735642200000|2024-12-31 10:50:00|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735642210000|2024-12-31 10:50:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735642220000|2024-12-31 10:50:20|77.37|76.87|77.35|76.85|77.37|76.87|77.33|76.83|5
1735642230000|2024-12-31 10:50:30|77.34|76.84|77.39|76.89|77.39|76.89|77.33|76.83|7
1735642240000|2024-12-31 10:50:40|77.41|76.91|77.39|76.89|77.41|76.91|77.34|76.84|10
1735642250000|2024-12-31 10:50:50|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|2
1735642260000|2024-12-31 10:51:00|77.38|76.88|77.37|76.87|77.4|76.9|77.36|76.86|7
1735642270000|2024-12-31 10:51:10|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735642280000|2024-12-31 10:51:20|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735642290000|2024-12-31 10:51:30|77.38|76.88|77.39|76.89|77.39|76.89|77.38|76.88|4
1735642300000|2024-12-31 10:51:40|77.38|76.88|77.37|76.87|77.38|76.88|77.37|76.87|2
1735642310000|2024-12-31 10:51:50|77.38|76.88|77.4|76.9|77.4|76.9|77.38|76.88|3
1735642320000|2024-12-31 10:52:00|77.41|76.91|77.4|76.9|77.41|76.91|77.4|76.9|2
1735642330000|2024-12-31 10:52:10|77.39|76.89|77.37|76.87|77.39|76.89|77.36|76.86|5
1735642340000|2024-12-31 10:52:20|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|7
1735642350000|2024-12-31 10:52:30|77.38|76.88|77.41|76.91|77.41|76.91|77.38|76.88|2
1735642370000|2024-12-31 10:52:50|77.42|76.92|77.42|76.92|77.43|76.93|77.42|76.92|3
1735642380000|2024-12-31 10:53:00|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735642390000|2024-12-31 10:53:10|77.43|76.93|77.44|76.94|77.44|76.94|77.42|76.92|4
1735642410000|2024-12-31 10:53:30|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735642430000|2024-12-31 10:53:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735642450000|2024-12-31 10:54:10|77.43|76.93|77.41|76.91|77.43|76.93|77.41|76.91|3
1735642460000|2024-12-31 10:54:20|77.4|76.9|77.38|76.88|77.4|76.9|77.37|76.87|5
1735642470000|2024-12-31 10:54:30|77.39|76.89|77.42|76.92|77.42|76.92|77.39|76.89|6
1735642480000|2024-12-31 10:54:40|77.43|76.93|77.42|76.92|77.43|76.93|77.42|76.92|2
1735642510000|2024-12-31 10:55:10|77.41|76.91|77.42|76.92|77.42|76.92|77.41|76.91|2
1735642530000|2024-12-31 10:55:30|77.41|76.91|77.41|76.91|77.41|76.91|77.41|76.91|1
1735642550000|2024-12-31 10:55:50|77.4|76.9|77.37|76.87|77.4|76.9|77.37|76.87|6
1735642570000|2024-12-31 10:56:10|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735642580000|2024-12-31 10:56:20|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735642590000|2024-12-31 10:56:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735642600000|2024-12-31 10:56:40|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735642610000|2024-12-31 10:56:50|77.35|76.85|77.33|76.83|77.35|76.85|77.33|76.83|3
1735642620000|2024-12-31 10:57:00|77.32|76.82|77.31|76.81|77.32|76.82|77.3|76.8|4
1735642630000|2024-12-31 10:57:10|77.3|76.8|77.26|76.76|77.3|76.8|77.26|76.76|7
1735642640000|2024-12-31 10:57:20|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735642650000|2024-12-31 10:57:30|77.26|76.76|77.26|76.76|77.27|76.77|77.25|76.75|7
1735642660000|2024-12-31 10:57:40|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|4
1735642710000|2024-12-31 10:58:30|77.27|76.77|77.3|76.8|77.3|76.8|77.26|76.76|5
1735642720000|2024-12-31 10:58:40|77.31|76.81|77.3|76.8|77.31|76.81|77.29|76.79|4
1735642730000|2024-12-31 10:58:50|77.29|76.79|77.27|76.77|77.29|76.79|77.27|76.77|3
1735642740000|2024-12-31 10:59:00|77.28|76.78|77.27|76.77|77.28|76.78|77.27|76.77|2
1735642750000|2024-12-31 10:59:10|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735642760000|2024-12-31 10:59:20|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735642770000|2024-12-31 10:59:30|77.25|76.75|77.26|76.76|77.26|76.76|77.25|76.75|2
1735642780000|2024-12-31 10:59:40|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|3
1735642800000|2024-12-31 11:00:00|77.28|76.78|77.29|76.79|77.29|76.79|77.28|76.78|2
1735642810000|2024-12-31 11:00:10|77.31|76.81|77.29|76.79|77.31|76.81|77.29|76.79|4
1735642820000|2024-12-31 11:00:20|77.3|76.8|77.31|76.81|77.34|76.84|77.3|76.8|9
1735642830000|2024-12-31 11:00:30|77.33|76.83|77.3|76.8|77.33|76.83|77.3|76.8|4
1735642840000|2024-12-31 11:00:40|77.31|76.81|77.31|76.81|77.32|76.82|77.31|76.81|3
1735642860000|2024-12-31 11:01:00|77.32|76.82|77.36|76.86|77.36|76.86|77.32|76.82|5
1735642870000|2024-12-31 11:01:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|2
1735642880000|2024-12-31 11:01:20|77.34|76.84|77.32|76.82|77.34|76.84|77.31|76.81|3
1735642900000|2024-12-31 11:01:40|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|5
1735642910000|2024-12-31 11:01:50|77.28|76.78|77.28|76.78|77.28|76.78|77.28|76.78|1
1735642920000|2024-12-31 11:02:00|77.27|76.77|77.26|76.76|77.28|76.78|77.26|76.76|4
1735642940000|2024-12-31 11:02:20|77.27|76.77|77.27|76.77|77.27|76.77|77.26|76.76|5
1735642950000|2024-12-31 11:02:30|77.26|76.76|77.25|76.75|77.26|76.76|77.25|76.75|2
1735642960000|2024-12-31 11:02:40|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|3
1735642970000|2024-12-31 11:02:50|77.25|76.75|77.24|76.74|77.25|76.75|77.24|76.74|4
1735642980000|2024-12-31 11:03:00|77.25|76.75|77.25|76.75|77.25|76.75|77.24|76.74|3
1735642990000|2024-12-31 11:03:10|77.26|76.76|77.31|76.81|77.31|76.81|77.26|76.76|4
1735643000000|2024-12-31 11:03:20|77.32|76.82|77.31|76.81|77.32|76.82|77.31|76.81|2
1735643010000|2024-12-31 11:03:30|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735643020000|2024-12-31 11:03:40|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735643030000|2024-12-31 11:03:50|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735643040000|2024-12-31 11:04:00|77.34|76.84|77.36|76.86|77.37|76.87|77.34|76.84|5
1735643080000|2024-12-31 11:04:40|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735643090000|2024-12-31 11:04:50|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735643100000|2024-12-31 11:05:00|77.36|76.86|77.36|76.86|77.37|76.87|77.36|76.86|3
1735643110000|2024-12-31 11:05:10|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|2
1735643120000|2024-12-31 11:05:20|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|5
1735643140000|2024-12-31 11:05:40|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735643150000|2024-12-31 11:05:50|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|6
1735643160000|2024-12-31 11:06:00|77.38|76.88|77.37|76.87|77.38|76.88|77.36|76.86|8
1735643170000|2024-12-31 11:06:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735643190000|2024-12-31 11:06:30|77.39|76.89|77.41|76.91|77.41|76.91|77.39|76.89|3
1735643200000|2024-12-31 11:06:40|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735643210000|2024-12-31 11:06:50|77.43|76.93|77.44|76.94|77.44|76.94|77.43|76.93|2
1735643220000|2024-12-31 11:07:00|77.45|76.95|77.47|76.97|77.47|76.97|77.45|76.95|3
1735643230000|2024-12-31 11:07:10|77.46|76.96|77.53|77.03|77.53|77.03|77.46|76.96|5
1735643240000|2024-12-31 11:07:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735643250000|2024-12-31 11:07:30|77.52|77.02|77.48|76.98|77.52|77.02|77.48|76.98|4
1735643260000|2024-12-31 11:07:40|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735643270000|2024-12-31 11:07:50|77.47|76.97|77.47|76.97|77.48|76.98|77.47|76.97|5
1735643280000|2024-12-31 11:08:00|77.46|76.96|77.45|76.95|77.46|76.96|77.44|76.94|4
1735643290000|2024-12-31 11:08:10|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735643300000|2024-12-31 11:08:20|77.45|76.95|77.46|76.96|77.46|76.96|77.45|76.95|2
1735643320000|2024-12-31 11:08:40|77.47|76.97|77.46|76.96|77.47|76.97|77.45|76.95|4
1735643330000|2024-12-31 11:08:50|77.45|76.95|77.44|76.94|77.45|76.95|77.44|76.94|2
1735643340000|2024-12-31 11:09:00|77.45|76.95|77.46|76.96|77.47|76.97|77.44|76.94|6
1735643350000|2024-12-31 11:09:10|77.45|76.95|77.45|76.95|77.46|76.96|77.45|76.95|3
1735643360000|2024-12-31 11:09:20|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735643370000|2024-12-31 11:09:30|77.45|76.95|77.44|76.94|77.45|76.95|77.43|76.93|6
1735643390000|2024-12-31 11:09:50|77.43|76.93|77.43|76.93|77.43|76.93|77.43|76.93|1
1735643410000|2024-12-31 11:10:10|77.42|76.92|77.38|76.88|77.42|76.92|77.38|76.88|4
1735643430000|2024-12-31 11:10:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643440000|2024-12-31 11:10:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643450000|2024-12-31 11:10:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643460000|2024-12-31 11:11:00|77.36|76.86|77.35|76.85|77.37|76.87|77.35|76.85|4
1735643470000|2024-12-31 11:11:10|77.34|76.84|77.35|76.85|77.35|76.85|77.34|76.84|4
1735643490000|2024-12-31 11:11:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643500000|2024-12-31 11:11:40|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643510000|2024-12-31 11:11:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643520000|2024-12-31 11:12:00|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643550000|2024-12-31 11:12:30|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735643560000|2024-12-31 11:12:40|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643570000|2024-12-31 11:12:50|77.35|76.85|77.31|76.81|77.35|76.85|77.31|76.81|4
1735643580000|2024-12-31 11:13:00|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735643600000|2024-12-31 11:13:20|77.31|76.81|77.28|76.78|77.31|76.81|77.26|76.76|11
1735643610000|2024-12-31 11:13:30|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735643620000|2024-12-31 11:13:40|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735643630000|2024-12-31 11:13:50|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|5
1735643640000|2024-12-31 11:14:00|77.26|76.76|77.26|76.76|77.26|76.76|77.25|76.75|5
1735643650000|2024-12-31 11:14:10|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735643660000|2024-12-31 11:14:20|77.27|76.77|77.28|76.78|77.28|76.78|77.27|76.77|2
1735643670000|2024-12-31 11:14:30|77.3|76.8|77.31|76.81|77.31|76.81|77.3|76.8|2
1735643680000|2024-12-31 11:14:40|77.32|76.82|77.34|76.84|77.34|76.84|77.32|76.82|2
1735643690000|2024-12-31 11:14:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735643700000|2024-12-31 11:15:00|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643720000|2024-12-31 11:15:20|77.37|76.87|77.36|76.86|77.37|76.87|77.34|76.84|4
1735643730000|2024-12-31 11:15:30|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643750000|2024-12-31 11:15:50|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|4
1735643760000|2024-12-31 11:16:00|77.38|76.88|77.36|76.86|77.38|76.88|77.36|76.86|3
1735643770000|2024-12-31 11:16:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643780000|2024-12-31 11:16:20|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|3
1735643790000|2024-12-31 11:16:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643820000|2024-12-31 11:17:00|77.37|76.87|77.38|76.88|77.44|76.94|77.37|76.87|7
1735643830000|2024-12-31 11:17:10|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735643840000|2024-12-31 11:17:20|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735643850000|2024-12-31 11:17:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735643870000|2024-12-31 11:17:50|77.34|76.84|77.33|76.83|77.34|76.84|77.33|76.83|2
1735643880000|2024-12-31 11:18:00|77.32|76.82|77.32|76.82|77.33|76.83|77.32|76.82|3
1735643890000|2024-12-31 11:18:10|77.31|76.81|77.28|76.78|77.31|76.81|77.25|76.75|7
1735643900000|2024-12-31 11:18:20|77.29|76.79|77.29|76.79|77.31|76.81|77.28|76.78|5
1735643920000|2024-12-31 11:18:40|77.3|76.8|77.31|76.81|77.32|76.82|77.3|76.8|4
1735643930000|2024-12-31 11:18:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735643940000|2024-12-31 11:19:00|77.33|76.83|77.34|76.84|77.34|76.84|77.33|76.83|2
1735643950000|2024-12-31 11:19:10|77.33|76.83|77.33|76.83|77.33|76.83|77.33|76.83|1
1735643960000|2024-12-31 11:19:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735643970000|2024-12-31 11:19:30|77.33|76.83|77.32|76.82|77.33|76.83|77.32|76.82|2
1735643980000|2024-12-31 11:19:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735643990000|2024-12-31 11:19:50|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|2
1735644000000|2024-12-31 11:20:00|77.27|76.77|77.26|76.76|77.3|76.8|77.26|76.76|7
1735644010000|2024-12-31 11:20:10|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735644030000|2024-12-31 11:20:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735644040000|2024-12-31 11:20:40|77.31|76.81|77.26|76.76|77.31|76.81|77.26|76.76|7
1735644050000|2024-12-31 11:20:50|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735644060000|2024-12-31 11:21:00|77.26|76.76|77.26|76.76|77.26|76.76|77.26|76.76|1
1735644070000|2024-12-31 11:21:10|77.27|76.77|77.25|76.75|77.27|76.77|77.25|76.75|3
1735644080000|2024-12-31 11:21:20|77.24|76.74|77.24|76.74|77.24|76.74|77.24|76.74|1
1735644090000|2024-12-31 11:21:30|77.25|76.75|77.25|76.75|77.25|76.75|77.25|76.75|1
1735644100000|2024-12-31 11:21:40|77.26|76.76|77.3|76.8|77.3|76.8|77.26|76.76|4
1735644110000|2024-12-31 11:21:50|77.27|76.77|77.3|76.8|77.3|76.8|77.27|76.77|6
1735644140000|2024-12-31 11:22:20|77.29|76.79|77.26|76.76|77.29|76.79|77.26|76.76|4
1735644160000|2024-12-31 11:22:40|77.27|76.77|77.26|76.76|77.27|76.77|77.26|76.76|2
1735644180000|2024-12-31 11:23:00|77.27|76.77|77.27|76.77|77.27|76.77|77.27|76.77|1
1735644190000|2024-12-31 11:23:10|77.28|76.78|77.33|76.83|77.33|76.83|77.27|76.77|6
1735644200000|2024-12-31 11:23:20|77.34|76.84|77.34|76.84|77.34|76.84|77.34|76.84|1
1735644220000|2024-12-31 11:23:40|77.35|76.85|77.35|76.85|77.36|76.86|77.35|76.85|3
1735644230000|2024-12-31 11:23:50|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735644240000|2024-12-31 11:24:00|77.35|76.85|77.37|76.87|77.37|76.87|77.35|76.85|3
1735644250000|2024-12-31 11:24:10|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735644260000|2024-12-31 11:24:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735644270000|2024-12-31 11:24:30|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735644280000|2024-12-31 11:24:40|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735644290000|2024-12-31 11:24:50|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735644300000|2024-12-31 11:25:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|3
1735644310000|2024-12-31 11:25:10|77.35|76.85|77.34|76.84|77.35|76.85|77.33|76.83|7
1735644320000|2024-12-31 11:25:20|77.33|76.83|77.28|76.78|77.33|76.83|77.28|76.78|6
1735644330000|2024-12-31 11:25:30|77.29|76.79|77.31|76.81|77.32|76.82|77.29|76.79|4
1735644350000|2024-12-31 11:25:50|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735644370000|2024-12-31 11:26:10|77.31|76.81|77.27|76.77|77.31|76.81|77.27|76.77|6
1735644380000|2024-12-31 11:26:20|77.26|76.76|77.29|76.79|77.3|76.8|77.26|76.76|5
1735644400000|2024-12-31 11:26:40|77.3|76.8|77.3|76.8|77.3|76.8|77.3|76.8|1
1735644410000|2024-12-31 11:26:50|77.29|76.79|77.3|76.8|77.3|76.8|77.28|76.78|5
1735644420000|2024-12-31 11:27:00|77.31|76.81|77.33|76.83|77.33|76.83|77.31|76.81|2
1735644430000|2024-12-31 11:27:10|77.34|76.84|77.37|76.87|77.37|76.87|77.34|76.84|6
1735644440000|2024-12-31 11:27:20|77.35|76.85|77.34|76.84|77.36|76.86|77.34|76.84|4
1735644450000|2024-12-31 11:27:30|77.35|76.85|77.35|76.85|77.35|76.85|77.35|76.85|1
1735644480000|2024-12-31 11:28:00|77.37|76.87|77.41|76.91|77.41|76.91|77.37|76.87|5
1735644490000|2024-12-31 11:28:10|77.4|76.9|77.38|76.88|77.4|76.9|77.38|76.88|3
1735644500000|2024-12-31 11:28:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735644520000|2024-12-31 11:28:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735644530000|2024-12-31 11:28:50|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735644540000|2024-12-31 11:29:00|77.36|76.86|77.37|76.87|77.38|76.88|77.36|76.86|4
1735644550000|2024-12-31 11:29:10|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735644560000|2024-12-31 11:29:20|77.42|76.92|77.43|76.93|77.43|76.93|77.42|76.92|2
1735644580000|2024-12-31 11:29:40|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735644590000|2024-12-31 11:29:50|77.41|76.91|77.38|76.88|77.41|76.91|77.38|76.88|2
1735644600000|2024-12-31 11:30:00|77.36|76.86|77.38|76.88|77.38|76.88|77.36|76.86|3
1735644610000|2024-12-31 11:30:10|77.43|76.93|77.39|76.89|77.43|76.93|77.38|76.88|6
1735644620000|2024-12-31 11:30:20|77.42|76.92|77.42|76.92|77.42|76.92|77.42|76.92|1
1735644630000|2024-12-31 11:30:30|77.43|76.93|77.45|76.95|77.45|76.95|77.43|76.93|3
1735644640000|2024-12-31 11:30:40|77.47|76.97|77.48|76.98|77.49|76.99|77.47|76.97|4
1735644650000|2024-12-31 11:30:50|77.49|76.99|77.48|76.98|77.49|76.99|77.48|76.98|2
1735644660000|2024-12-31 11:31:00|77.49|76.99|77.53|77.03|77.54|77.04|77.49|76.99|6
1735644670000|2024-12-31 11:31:10|77.54|77.04|77.55|77.05|77.55|77.05|77.53|77.03|6
1735644690000|2024-12-31 11:31:30|77.56|77.06|77.56|77.06|77.57|77.07|77.56|77.06|3
1735644700000|2024-12-31 11:31:40|77.57|77.07|77.57|77.07|77.58|77.08|77.57|77.07|3
1735644710000|2024-12-31 11:31:50|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|5
1735644720000|2024-12-31 11:32:00|77.57|77.07|77.58|77.08|77.58|77.08|77.55|77.05|5
1735644730000|2024-12-31 11:32:10|77.57|77.07|77.54|77.04|77.57|77.07|77.54|77.04|6
1735644740000|2024-12-31 11:32:20|77.53|77.03|77.46|76.96|77.53|77.03|77.45|76.95|13
1735644760000|2024-12-31 11:32:40|77.45|76.95|77.43|76.93|77.45|76.95|77.43|76.93|4
1735644770000|2024-12-31 11:32:50|77.42|76.92|77.42|76.92|77.42|76.92|77.41|76.91|3
1735644780000|2024-12-31 11:33:00|77.41|76.91|77.35|76.85|77.41|76.91|77.35|76.85|7
1735644790000|2024-12-31 11:33:10|77.37|76.87|77.36|76.86|77.37|76.87|77.36|76.86|2
1735644800000|2024-12-31 11:33:20|77.4|76.9|77.41|76.91|77.41|76.91|77.39|76.89|4
1735644810000|2024-12-31 11:33:30|77.4|76.9|77.39|76.89|77.4|76.9|77.38|76.88|5
1735644820000|2024-12-31 11:33:40|77.4|76.9|77.41|76.91|77.42|76.92|77.4|76.9|4
1735644830000|2024-12-31 11:33:50|77.4|76.9|77.39|76.89|77.4|76.9|77.39|76.89|2
1735644850000|2024-12-31 11:34:10|77.38|76.88|77.35|76.85|77.38|76.88|77.35|76.85|4
1735644860000|2024-12-31 11:34:20|77.36|76.86|77.35|76.85|77.36|76.86|77.35|76.85|2
1735644870000|2024-12-31 11:34:30|77.36|76.86|77.34|76.84|77.36|76.86|77.34|76.84|3
1735644880000|2024-12-31 11:34:40|77.32|76.82|77.31|76.81|77.33|76.83|77.31|76.81|4
1735644890000|2024-12-31 11:34:50|77.32|76.82|77.28|76.78|77.32|76.82|77.28|76.78|5
1735644900000|2024-12-31 11:35:00|77.29|76.79|77.27|76.77|77.29|76.79|77.26|76.76|5
1735644910000|2024-12-31 11:35:10|77.28|76.78|77.33|76.83|77.34|76.84|77.28|76.78|6
1735644920000|2024-12-31 11:35:20|77.32|76.82|77.33|76.83|77.33|76.83|77.32|76.82|2
1735644930000|2024-12-31 11:35:30|77.32|76.82|77.32|76.82|77.32|76.82|77.32|76.82|1
1735644940000|2024-12-31 11:35:40|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735644950000|2024-12-31 11:35:50|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|4
1735644960000|2024-12-31 11:36:00|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|3
1735644970000|2024-12-31 11:36:10|77.36|76.86|77.34|76.84|77.37|76.87|77.34|76.84|6
1735644980000|2024-12-31 11:36:20|77.33|76.83|77.33|76.83|77.34|76.84|77.33|76.83|3
1735644990000|2024-12-31 11:36:30|77.32|76.82|77.3|76.8|77.32|76.82|77.3|76.8|3
1735645020000|2024-12-31 11:37:00|77.28|76.78|77.24|76.74|77.28|76.78|77.24|76.74|6
1735645030000|2024-12-31 11:37:10|77.25|76.75|77.27|76.77|77.27|76.77|77.25|76.75|3
1735645040000|2024-12-31 11:37:20|77.31|76.81|77.31|76.81|77.31|76.81|77.31|76.81|1
1735645060000|2024-12-31 11:37:40|77.32|76.82|77.33|76.83|77.34|76.84|77.32|76.82|6
1735645070000|2024-12-31 11:37:50|77.34|76.84|77.37|76.87|77.4|76.9|77.34|76.84|9
1735645080000|2024-12-31 11:38:00|77.36|76.86|77.36|76.86|77.36|76.86|77.35|76.85|5
1735645090000|2024-12-31 11:38:10|77.35|76.85|77.36|76.86|77.36|76.86|77.35|76.85|4
1735645100000|2024-12-31 11:38:20|77.37|76.87|77.37|76.87|77.37|76.87|77.37|76.87|1
1735645110000|2024-12-31 11:38:30|77.36|76.86|77.37|76.87|77.37|76.87|77.36|76.86|2
1735645120000|2024-12-31 11:38:40|77.38|76.88|77.38|76.88|77.38|76.88|77.38|76.88|1
1735645140000|2024-12-31 11:39:00|77.36|76.86|77.35|76.85|77.36|76.86|77.34|76.84|9
1735645150000|2024-12-31 11:39:10|77.34|76.84|77.35|76.85|77.35|76.85|77.33|76.83|4
1735645170000|2024-12-31 11:39:30|77.36|76.86|77.36|76.86|77.36|76.86|77.36|76.86|1
1735645180000|2024-12-31 11:39:40|77.37|76.87|77.4|76.9|77.4|76.9|77.37|76.87|3
1735645190000|2024-12-31 11:39:50|77.39|76.89|77.39|76.89|77.39|76.89|77.39|76.89|1
1735645210000|2024-12-31 11:40:10|77.4|76.9|77.4|76.9|77.4|76.9|77.4|76.9|1
1735645230000|2024-12-31 11:40:30|77.41|76.91|77.43|76.93|77.43|76.93|77.41|76.91|3
1735645240000|2024-12-31 11:40:40|77.44|76.94|77.46|76.96|77.46|76.96|77.44|76.94|3
1735645250000|2024-12-31 11:40:50|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|6
1735645260000|2024-12-31 11:41:00|77.52|77.02|77.52|77.02|77.52|77.02|77.51|77.01|5
1735645270000|2024-12-31 11:41:10|77.51|77.01|77.51|77.01|77.53|77.03|77.48|76.98|10
1735645280000|2024-12-31 11:41:20|77.52|77.02|77.55|77.05|77.56|77.06|77.52|77.02|4
1735645290000|2024-12-31 11:41:30|77.56|77.06|77.58|77.08|77.6|77.1|77.56|77.06|6
1735645300000|2024-12-31 11:41:40|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735645310000|2024-12-31 11:41:50|77.61|77.11|77.65|77.15|77.65|77.15|77.61|77.11|6
1735645320000|2024-12-31 11:42:00|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|4
1735645340000|2024-12-31 11:42:20|77.66|77.16|77.67|77.17|77.69|77.19|77.66|77.16|3
1735645350000|2024-12-31 11:42:30|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|8
1735645360000|2024-12-31 11:42:40|77.66|77.16|77.65|77.15|77.66|77.16|77.64|77.14|3
1735645370000|2024-12-31 11:42:50|77.66|77.16|77.65|77.15|77.66|77.16|77.65|77.15|2
1735645380000|2024-12-31 11:43:00|77.64|77.14|77.63|77.13|77.65|77.15|77.62|77.12|6
1735645390000|2024-12-31 11:43:10|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|7
1735645400000|2024-12-31 11:43:20|77.63|77.13|77.61|77.11|77.64|77.14|77.6|77.1|6
1735645420000|2024-12-31 11:43:40|77.6|77.1|77.61|77.11|77.61|77.11|77.6|77.1|2
1735645430000|2024-12-31 11:43:50|77.6|77.1|77.58|77.08|77.6|77.1|77.57|77.07|3
1735645440000|2024-12-31 11:44:00|77.57|77.07|77.6|77.1|77.6|77.1|77.57|77.07|4
1735645450000|2024-12-31 11:44:10|77.59|77.09|77.56|77.06|77.59|77.09|77.56|77.06|3
1735645480000|2024-12-31 11:44:40|77.57|77.07|77.58|77.08|77.58|77.08|77.57|77.07|2
1735645490000|2024-12-31 11:44:50|77.56|77.06|77.58|77.08|77.58|77.08|77.56|77.06|3
1735645500000|2024-12-31 11:45:00|77.59|77.09|77.6|77.1|77.61|77.11|77.59|77.09|5
1735645510000|2024-12-31 11:45:10|77.57|77.07|77.59|77.09|77.59|77.09|77.57|77.07|5
1735645520000|2024-12-31 11:45:20|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735645530000|2024-12-31 11:45:30|77.61|77.11|77.61|77.11|77.61|77.11|77.61|77.11|1
1735645540000|2024-12-31 11:45:40|77.62|77.12|77.58|77.08|77.62|77.12|77.57|77.07|4
1735645550000|2024-12-31 11:45:50|77.6|77.1|77.6|77.1|77.6|77.1|77.6|77.1|1
1735645560000|2024-12-31 11:46:00|77.59|77.09|77.58|77.08|77.59|77.09|77.57|77.07|4
1735645570000|2024-12-31 11:46:10|77.59|77.09|77.53|77.03|77.59|77.09|77.52|77.02|8
1735645580000|2024-12-31 11:46:20|77.54|77.04|77.54|77.04|77.55|77.05|77.54|77.04|3
1735645590000|2024-12-31 11:46:30|77.55|77.05|77.49|76.99|77.55|77.05|77.46|76.96|11
1735645600000|2024-12-31 11:46:40|77.48|76.98|77.46|76.96|77.48|76.98|77.46|76.96|3
1735645610000|2024-12-31 11:46:50|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735645620000|2024-12-31 11:47:00|77.48|76.98|77.5|77|77.5|77|77.48|76.98|3
1735645640000|2024-12-31 11:47:20|77.51|77.01|77.52|77.02|77.52|77.02|77.51|77.01|2
1735645660000|2024-12-31 11:47:40|77.51|77.01|77.53|77.03|77.53|77.03|77.51|77.01|3
1735645670000|2024-12-31 11:47:50|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735645680000|2024-12-31 11:48:00|77.53|77.03|77.52|77.02|77.53|77.03|77.52|77.02|2
1735645690000|2024-12-31 11:48:10|77.51|77.01|77.49|76.99|77.51|77.01|77.48|76.98|4
1735645700000|2024-12-31 11:48:20|77.5|77|77.52|77.02|77.52|77.02|77.5|77|2
1735645710000|2024-12-31 11:48:30|77.53|77.03|77.53|77.03|77.53|77.03|77.53|77.03|1
1735645720000|2024-12-31 11:48:40|77.52|77.02|77.52|77.02|77.52|77.02|77.52|77.02|1
1735645730000|2024-12-31 11:48:50|77.51|77.01|77.51|77.01|77.52|77.02|77.51|77.01|3
1735645740000|2024-12-31 11:49:00|77.5|77|77.5|77|77.5|77|77.5|77|1
1735645750000|2024-12-31 11:49:10|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735645800000|2024-12-31 11:50:00|77.48|76.98|77.49|76.99|77.5|77|77.46|76.96|5
1735645810000|2024-12-31 11:50:10|77.5|77|77.52|77.02|77.52|77.02|77.5|77|3
1735645820000|2024-12-31 11:50:20|77.51|77.01|77.51|77.01|77.51|77.01|77.51|77.01|1
1735645830000|2024-12-31 11:50:30|77.5|77|77.5|77|77.5|77|77.5|77|1
1735645840000|2024-12-31 11:50:40|77.51|77.01|77.49|76.99|77.51|77.01|77.49|76.99|3
1735645850000|2024-12-31 11:50:50|77.48|76.98|77.47|76.97|77.48|76.98|77.47|76.97|2
1735645860000|2024-12-31 11:51:00|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735645870000|2024-12-31 11:51:10|77.47|76.97|77.43|76.93|77.47|76.97|77.43|76.93|4
1735645880000|2024-12-31 11:51:20|77.44|76.94|77.44|76.94|77.44|76.94|77.44|76.94|1
1735645890000|2024-12-31 11:51:30|77.45|76.95|77.45|76.95|77.45|76.95|77.45|76.95|1
1735645910000|2024-12-31 11:51:50|77.46|76.96|77.46|76.96|77.46|76.96|77.46|76.96|1
1735645920000|2024-12-31 11:52:00|77.45|76.95|77.46|76.96|77.46|76.96|77.44|76.94|4
1735645950000|2024-12-31 11:52:30|77.47|76.97|77.46|76.96|77.47|76.97|77.46|76.96|2
1735645960000|2024-12-31 11:52:40|77.47|76.97|77.47|76.97|77.47|76.97|77.47|76.97|1
1735645970000|2024-12-31 11:52:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735645990000|2024-12-31 11:53:10|77.47|76.97|77.48|76.98|77.48|76.98|77.47|76.97|2
1735646000000|2024-12-31 11:53:20|77.46|76.96|77.47|76.97|77.47|76.97|77.46|76.96|2
1735646030000|2024-12-31 11:53:50|77.48|76.98|77.48|76.98|77.48|76.98|77.48|76.98|1
1735646050000|2024-12-31 11:54:10|77.49|76.99|77.51|77.01|77.51|77.01|77.49|76.99|2
1735646060000|2024-12-31 11:54:20|77.52|77.02|77.53|77.03|77.53|77.03|77.52|77.02|2
1735646070000|2024-12-31 11:54:30|77.54|77.04|77.54|77.04|77.54|77.04|77.54|77.04|1
1735646080000|2024-12-31 11:54:40|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735646100000|2024-12-31 11:55:00|77.56|77.06|77.56|77.06|77.56|77.06|77.56|77.06|1
1735646120000|2024-12-31 11:55:20|77.57|77.07|77.62|77.12|77.62|77.12|77.57|77.07|6
1735646140000|2024-12-31 11:55:40|77.61|77.11|77.62|77.12|77.62|77.12|77.57|77.07|5
1735646150000|2024-12-31 11:55:50|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|7
1735646160000|2024-12-31 11:56:00|77.58|77.08|77.58|77.08|77.58|77.08|77.57|77.07|3
1735646190000|2024-12-31 11:56:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735646200000|2024-12-31 11:56:40|77.58|77.08|77.57|77.07|77.58|77.08|77.57|77.07|2
1735646210000|2024-12-31 11:56:50|77.58|77.08|77.58|77.08|77.58|77.08|77.58|77.08|1
1735646220000|2024-12-31 11:57:00|77.57|77.07|77.56|77.06|77.57|77.07|77.56|77.06|2
1735646230000|2024-12-31 11:57:10|77.55|77.05|77.55|77.05|77.55|77.05|77.55|77.05|1
1735646240000|2024-12-31 11:57:20|77.56|77.06|77.56|77.06|77.56|77.06|77.55|77.05|5
1735646250000|2024-12-31 11:57:30|77.57|77.07|77.57|77.07|77.57|77.07|77.57|77.07|1
1735646270000|2024-12-31 11:57:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735646290000|2024-12-31 11:58:10|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735646330000|2024-12-31 11:58:50|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735646340000|2024-12-31 11:59:00|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735646360000|2024-12-31 11:59:20|77.56|77.06|77.55|77.05|77.56|77.06|77.55|77.05|2
1735646370000|2024-12-31 11:59:30|77.56|77.06|77.57|77.07|77.57|77.07|77.56|77.06|2
1735646400000|2024-12-31 12:00:00|77.58|77.08|77.65|77.15|77.65|77.15|77.58|77.08|7
1735646410000|2024-12-31 12:00:10|77.66|77.16|77.64|77.14|77.66|77.16|77.64|77.14|7
1735646420000|2024-12-31 12:00:20|77.65|77.15|77.63|77.13|77.65|77.15|77.62|77.12|4
1735646430000|2024-12-31 12:00:30|77.64|77.14|77.62|77.12|77.64|77.14|77.62|77.12|3
1735646440000|2024-12-31 12:00:40|77.61|77.11|77.57|77.07|77.61|77.11|77.56|77.06|8
1735646450000|2024-12-31 12:00:50|77.58|77.08|77.61|77.11|77.61|77.11|77.57|77.07|7
1735646460000|2024-12-31 12:01:00|77.62|77.12|77.62|77.12|77.63|77.13|77.62|77.12|3
1735646470000|2024-12-31 12:01:10|77.61|77.11|77.62|77.12|77.62|77.12|77.6|77.1|4
1735646480000|2024-12-31 12:01:20|77.63|77.13|77.65|77.15|77.66|77.16|77.63|77.13|7
1735646490000|2024-12-31 12:01:30|77.66|77.16|77.73|77.23|77.73|77.23|77.66|77.16|9
1735646510000|2024-12-31 12:01:50|77.74|77.24|77.75|77.25|77.75|77.25|77.73|77.23|4
1735646520000|2024-12-31 12:02:00|77.76|77.26|77.76|77.26|77.76|77.26|77.75|77.25|5
1735646530000|2024-12-31 12:02:10|77.75|77.25|77.73|77.23|77.75|77.25|77.73|77.23|2
1735646540000|2024-12-31 12:02:20|77.74|77.24|77.74|77.24|77.74|77.24|77.74|77.24|1
1735646550000|2024-12-31 12:02:30|77.72|77.22|77.72|77.22|77.73|77.23|77.72|77.22|3
1735646560000|2024-12-31 12:02:40|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735646570000|2024-12-31 12:02:50|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|4
1735646590000|2024-12-31 12:03:10|77.75|77.25|77.75|77.25|77.75|77.25|77.75|77.25|1
1735646600000|2024-12-31 12:03:20|77.76|77.26|77.78|77.28|77.78|77.28|77.76|77.26|5
1735646610000|2024-12-31 12:03:30|77.81|77.31|77.83|77.33|77.84|77.34|77.81|77.31|8
1735646620000|2024-12-31 12:03:40|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735646630000|2024-12-31 12:03:50|77.84|77.34|77.81|77.31|77.85|77.35|77.78|77.28|10
1735646640000|2024-12-31 12:04:00|77.8|77.3|77.81|77.31|77.82|77.32|77.79|77.29|7
1735646660000|2024-12-31 12:04:20|77.8|77.3|77.81|77.31|77.81|77.31|77.8|77.3|2
1735646680000|2024-12-31 12:04:40|77.8|77.3|77.81|77.31|77.81|77.31|77.79|77.29|4
1735646700000|2024-12-31 12:05:00|77.82|77.32|77.83|77.33|77.83|77.33|77.81|77.31|4
1735646710000|2024-12-31 12:05:10|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|2
1735646720000|2024-12-31 12:05:20|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735646730000|2024-12-31 12:05:30|77.87|77.37|77.87|77.37|77.87|77.37|77.87|77.37|1
1735646740000|2024-12-31 12:05:40|77.88|77.38|77.91|77.41|77.91|77.41|77.88|77.38|3
1735646750000|2024-12-31 12:05:50|77.9|77.4|77.93|77.43|77.94|77.44|77.9|77.4|6
1735646760000|2024-12-31 12:06:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735646770000|2024-12-31 12:06:10|77.94|77.44|77.94|77.44|77.94|77.44|77.92|77.42|4
1735646790000|2024-12-31 12:06:30|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|3
1735646800000|2024-12-31 12:06:40|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735646810000|2024-12-31 12:06:50|77.89|77.39|77.92|77.42|77.92|77.42|77.88|77.38|7
1735646820000|2024-12-31 12:07:00|77.91|77.41|77.89|77.39|77.91|77.41|77.88|77.38|5
1735646830000|2024-12-31 12:07:10|77.9|77.4|77.92|77.42|77.93|77.43|77.9|77.4|6
1735646850000|2024-12-31 12:07:30|77.93|77.43|77.93|77.43|77.93|77.43|77.92|77.42|3
1735646860000|2024-12-31 12:07:40|77.94|77.44|77.94|77.44|77.94|77.44|77.94|77.44|1
1735646870000|2024-12-31 12:07:50|77.93|77.43|77.93|77.43|77.94|77.44|77.93|77.43|5
1735646880000|2024-12-31 12:08:00|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735646890000|2024-12-31 12:08:10|77.94|77.44|77.95|77.45|77.95|77.45|77.94|77.44|2
1735646900000|2024-12-31 12:08:20|77.94|77.44|77.91|77.41|77.94|77.44|77.91|77.41|4
1735646910000|2024-12-31 12:08:30|77.9|77.4|77.92|77.42|77.92|77.42|77.9|77.4|3
1735646920000|2024-12-31 12:08:40|77.93|77.43|77.94|77.44|77.95|77.45|77.93|77.43|4
1735646930000|2024-12-31 12:08:50|77.93|77.43|77.92|77.42|77.93|77.43|77.91|77.41|3
1735646940000|2024-12-31 12:09:00|77.93|77.43|77.94|77.44|77.97|77.47|77.93|77.43|8
1735646950000|2024-12-31 12:09:10|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735646960000|2024-12-31 12:09:20|77.95|77.45|77.96|77.46|77.96|77.46|77.95|77.45|2
1735646970000|2024-12-31 12:09:30|77.95|77.45|77.93|77.43|77.95|77.45|77.92|77.42|5
1735646980000|2024-12-31 12:09:40|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735646990000|2024-12-31 12:09:50|77.95|77.45|77.94|77.44|77.95|77.45|77.94|77.44|2
1735647000000|2024-12-31 12:10:00|77.95|77.45|77.95|77.45|77.96|77.46|77.95|77.45|3
1735647020000|2024-12-31 12:10:20|77.96|77.46|77.97|77.47|77.97|77.47|77.96|77.46|2
1735647030000|2024-12-31 12:10:30|77.96|77.46|77.95|77.45|77.96|77.46|77.95|77.45|2
1735647040000|2024-12-31 12:10:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735647060000|2024-12-31 12:11:00|77.97|77.47|77.97|77.47|77.97|77.47|77.97|77.47|1
1735647070000|2024-12-31 12:11:10|77.96|77.46|77.96|77.46|77.96|77.46|77.95|77.45|7
1735647080000|2024-12-31 12:11:20|77.95|77.45|77.92|77.42|77.95|77.45|77.92|77.42|4
1735647090000|2024-12-31 12:11:30|77.93|77.43|77.95|77.45|77.95|77.45|77.92|77.42|5
1735647100000|2024-12-31 12:11:40|77.96|77.46|77.96|77.46|77.96|77.46|77.96|77.46|1
1735647120000|2024-12-31 12:12:00|77.97|77.47|77.97|77.47|77.97|77.47|77.96|77.46|3
1735647130000|2024-12-31 12:12:10|77.96|77.46|77.94|77.44|77.96|77.46|77.94|77.44|2
1735647140000|2024-12-31 12:12:20|77.93|77.43|77.86|77.36|77.93|77.43|77.86|77.36|8
1735647150000|2024-12-31 12:12:30|77.85|77.35|77.77|77.27|77.85|77.35|77.77|77.27|6
1735647160000|2024-12-31 12:12:40|77.78|77.28|77.77|77.27|77.79|77.29|77.77|77.27|4
1735647170000|2024-12-31 12:12:50|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|6
1735647180000|2024-12-31 12:13:00|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735647190000|2024-12-31 12:13:10|77.77|77.27|77.78|77.28|77.78|77.28|77.77|77.27|2
1735647200000|2024-12-31 12:13:20|77.79|77.29|77.81|77.31|77.81|77.31|77.78|77.28|6
1735647210000|2024-12-31 12:13:30|77.8|77.3|77.78|77.28|77.81|77.31|77.78|77.28|7
1735647220000|2024-12-31 12:13:40|77.77|77.27|77.79|77.29|77.79|77.29|77.76|77.26|9
1735647230000|2024-12-31 12:13:50|77.78|77.28|77.76|77.26|77.78|77.28|77.76|77.26|3
1735647240000|2024-12-31 12:14:00|77.78|77.28|77.77|77.27|77.78|77.28|77.76|77.26|8
1735647250000|2024-12-31 12:14:10|77.76|77.26|77.68|77.18|77.76|77.26|77.67|77.17|9
1735647260000|2024-12-31 12:14:20|77.69|77.19|77.71|77.21|77.73|77.23|77.69|77.19|4
1735647270000|2024-12-31 12:14:30|77.7|77.2|77.74|77.24|77.74|77.24|77.7|77.2|4
1735647280000|2024-12-31 12:14:40|77.75|77.25|77.76|77.26|77.76|77.26|77.75|77.25|2
1735647290000|2024-12-31 12:14:50|77.75|77.25|77.74|77.24|77.75|77.25|77.74|77.24|2
1735647300000|2024-12-31 12:15:00|77.73|77.23|77.78|77.28|77.78|77.28|77.73|77.23|6
1735647310000|2024-12-31 12:15:10|77.77|77.27|77.77|77.27|77.77|77.27|77.76|77.26|3
1735647320000|2024-12-31 12:15:20|77.76|77.26|77.77|77.27|77.77|77.27|77.76|77.26|2
1735647330000|2024-12-31 12:15:30|77.79|77.29|77.78|77.28|77.81|77.31|77.78|77.28|5
1735647340000|2024-12-31 12:15:40|77.79|77.29|77.82|77.32|77.83|77.33|77.79|77.29|5
1735647350000|2024-12-31 12:15:50|77.81|77.31|77.8|77.3|77.81|77.31|77.79|77.29|5
1735647360000|2024-12-31 12:16:00|77.81|77.31|77.84|77.34|77.84|77.34|77.81|77.31|4
1735647370000|2024-12-31 12:16:10|77.83|77.33|77.83|77.33|77.83|77.33|77.83|77.33|1
1735647380000|2024-12-31 12:16:20|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735647390000|2024-12-31 12:16:30|77.84|77.34|77.84|77.34|77.84|77.34|77.84|77.34|1
1735647400000|2024-12-31 12:16:40|77.85|77.35|77.86|77.36|77.86|77.36|77.84|77.34|4
1735647410000|2024-12-31 12:16:50|77.85|77.35|77.83|77.33|77.85|77.35|77.83|77.33|3
1735647420000|2024-12-31 12:17:00|77.84|77.34|77.83|77.33|77.84|77.34|77.83|77.33|4
1735647430000|2024-12-31 12:17:10|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735647440000|2024-12-31 12:17:20|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735647450000|2024-12-31 12:17:30|77.85|77.35|77.85|77.35|77.85|77.35|77.85|77.35|1
1735647470000|2024-12-31 12:17:50|77.86|77.36|77.83|77.33|77.86|77.36|77.82|77.32|5
1735647480000|2024-12-31 12:18:00|77.84|77.34|77.84|77.34|77.85|77.35|77.84|77.34|3
1735647490000|2024-12-31 12:18:10|77.85|77.35|77.84|77.34|77.85|77.35|77.83|77.33|4
1735647500000|2024-12-31 12:18:20|77.85|77.35|77.92|77.42|77.93|77.43|77.85|77.35|9
1735647510000|2024-12-31 12:18:30|77.93|77.43|77.94|77.44|77.94|77.44|77.93|77.43|2
1735647520000|2024-12-31 12:18:40|77.93|77.43|77.91|77.41|77.93|77.43|77.91|77.41|3
1735647530000|2024-12-31 12:18:50|77.9|77.4|77.87|77.37|77.9|77.4|77.87|77.37|5
1735647540000|2024-12-31 12:19:00|77.88|77.38|77.89|77.39|77.89|77.39|77.88|77.38|2
1735647550000|2024-12-31 12:19:10|77.88|77.38|77.87|77.37|77.88|77.38|77.86|77.36|4
1735647570000|2024-12-31 12:19:30|77.85|77.35|77.86|77.36|77.87|77.37|77.84|77.34|6
1735647580000|2024-12-31 12:19:40|77.84|77.34|77.85|77.35|77.86|77.36|77.84|77.34|4
1735647590000|2024-12-31 12:19:50|77.84|77.34|77.86|77.36|77.86|77.36|77.84|77.34|2
1735647600000|2024-12-31 12:20:00|77.85|77.35|77.84|77.34|77.85|77.35|77.84|77.34|4
1735647610000|2024-12-31 12:20:10|77.85|77.35|77.86|77.36|77.86|77.36|77.85|77.35|2
1735647620000|2024-12-31 12:20:20|77.87|77.37|77.97|77.47|77.97|77.47|77.87|77.37|8
1735647630000|2024-12-31 12:20:30|77.95|77.45|77.96|77.46|77.96|77.46|77.94|77.44|4
1735647660000|2024-12-31 12:21:00|77.97|77.47|77.98|77.48|77.98|77.48|77.97|77.47|2
1735647670000|2024-12-31 12:21:10|77.97|77.47|77.97|77.47|77.98|77.48|77.97|77.47|3
1735647680000|2024-12-31 12:21:20|77.96|77.46|77.95|77.45|77.96|77.46|77.94|77.44|4
1735647710000|2024-12-31 12:21:50|77.94|77.44|77.96|77.46|77.96|77.46|77.94|77.44|5
1735647720000|2024-12-31 12:22:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|5
1735647730000|2024-12-31 12:22:10|77.98|77.48|78.02|77.52|78.02|77.52|77.98|77.48|5
1735647740000|2024-12-31 12:22:20|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735647750000|2024-12-31 12:22:30|78.03|77.53|78.04|77.54|78.04|77.54|78.03|77.53|2
1735647760000|2024-12-31 12:22:40|78.06|77.56|78.07|77.57|78.07|77.57|78.06|77.56|4
1735647770000|2024-12-31 12:22:50|78.08|77.58|78.08|77.58|78.08|77.58|78.08|77.58|1
1735647780000|2024-12-31 12:23:00|78.07|77.57|78.07|77.57|78.07|77.57|78.07|77.57|1
1735647790000|2024-12-31 12:23:10|78.08|77.58|78.12|77.62|78.12|77.62|78.08|77.58|9
1735647800000|2024-12-31 12:23:20|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|4
1735647810000|2024-12-31 12:23:30|78.09|77.59|78.12|77.62|78.12|77.62|78.08|77.58|8
1735647820000|2024-12-31 12:23:40|78.11|77.61|78.18|77.68|78.18|77.68|78.09|77.59|4
1735647830000|2024-12-31 12:23:50|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|8
1735647840000|2024-12-31 12:24:00|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735647850000|2024-12-31 12:24:10|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|14
1735647860000|2024-12-31 12:24:20|78.29|77.79|78.29|77.79|78.32|77.82|78.29|77.79|7
1735647870000|2024-12-31 12:24:30|78.3|77.8|78.32|77.82|78.32|77.82|78.29|77.79|5
1735647880000|2024-12-31 12:24:40|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|4
1735647890000|2024-12-31 12:24:50|78.3|77.8|78.37|77.87|78.37|77.87|78.3|77.8|7
1735647900000|2024-12-31 12:25:00|78.38|77.88|78.38|77.88|78.4|77.9|78.38|77.88|4
1735647910000|2024-12-31 12:25:10|78.37|77.87|78.4|77.9|78.4|77.9|78.37|77.87|4
1735647920000|2024-12-31 12:25:20|78.39|77.89|78.39|77.89|78.4|77.9|78.37|77.87|8
1735647930000|2024-12-31 12:25:30|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|2
1735647940000|2024-12-31 12:25:40|78.35|77.85|78.3|77.8|78.35|77.85|78.29|77.79|5
1735647950000|2024-12-31 12:25:50|78.29|77.79|78.27|77.77|78.29|77.79|78.27|77.77|3
1735647960000|2024-12-31 12:26:00|78.28|77.78|78.28|77.78|78.3|77.8|78.28|77.78|7
1735647970000|2024-12-31 12:26:10|78.29|77.79|78.29|77.79|78.29|77.79|78.28|77.78|3
1735647990000|2024-12-31 12:26:30|78.28|77.78|78.38|77.88|78.38|77.88|78.28|77.78|8
1735648000000|2024-12-31 12:26:40|78.39|77.89|78.43|77.93|78.44|77.94|78.38|77.88|5
1735648010000|2024-12-31 12:26:50|78.44|77.94|78.4|77.9|78.45|77.95|78.4|77.9|7
1735648020000|2024-12-31 12:27:00|78.39|77.89|78.44|77.94|78.47|77.97|78.39|77.89|8
1735648030000|2024-12-31 12:27:10|78.43|77.93|78.41|77.91|78.43|77.93|78.4|77.9|7
1735648040000|2024-12-31 12:27:20|78.42|77.92|78.42|77.92|78.45|77.95|78.42|77.92|8
1735648050000|2024-12-31 12:27:30|78.44|77.94|78.39|77.89|78.44|77.94|78.38|77.88|6
1735648060000|2024-12-31 12:27:40|78.4|77.9|78.47|77.97|78.48|77.98|78.4|77.9|12
1735648070000|2024-12-31 12:27:50|78.49|77.99|78.54|78.04|78.54|78.04|78.49|77.99|8
1735648080000|2024-12-31 12:28:00|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|9
1735648090000|2024-12-31 12:28:10|78.54|78.04|78.48|77.98|78.54|78.04|78.47|77.97|9
1735648110000|2024-12-31 12:28:30|78.47|77.97|78.38|77.88|78.47|77.97|78.38|77.88|12
1735648120000|2024-12-31 12:28:40|78.37|77.87|78.38|77.88|78.39|77.89|78.37|77.87|9
1735648130000|2024-12-31 12:28:50|78.37|77.87|78.31|77.81|78.37|77.87|78.31|77.81|10
1735648140000|2024-12-31 12:29:00|78.32|77.82|78.32|77.82|78.35|77.85|78.32|77.82|9
1735648150000|2024-12-31 12:29:10|78.33|77.83|78.32|77.82|78.34|77.84|78.32|77.82|6
1735648160000|2024-12-31 12:29:20|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|5
1735648170000|2024-12-31 12:29:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735648180000|2024-12-31 12:29:40|78.35|77.85|78.34|77.84|78.35|77.85|78.34|77.84|2
1735648190000|2024-12-31 12:29:50|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|4
1735648200000|2024-12-31 12:30:00|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|4
1735648210000|2024-12-31 12:30:10|78.37|77.87|78.35|77.85|78.37|77.87|78.35|77.85|2
1735648220000|2024-12-31 12:30:20|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735648230000|2024-12-31 12:30:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735648240000|2024-12-31 12:30:40|78.35|77.85|78.38|77.88|78.39|77.89|78.35|77.85|10
1735648250000|2024-12-31 12:30:50|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735648260000|2024-12-31 12:31:00|78.36|77.86|78.38|77.88|78.38|77.88|78.35|77.85|5
1735648270000|2024-12-31 12:31:10|78.39|77.89|78.45|77.95|78.46|77.96|78.39|77.89|5
1735648280000|2024-12-31 12:31:20|78.46|77.96|78.48|77.98|78.48|77.98|78.46|77.96|3
1735648290000|2024-12-31 12:31:30|78.49|77.99|78.53|78.03|78.54|78.04|78.48|77.98|9
1735648300000|2024-12-31 12:31:40|78.52|78.02|78.49|77.99|78.52|78.02|78.49|77.99|5
1735648310000|2024-12-31 12:31:50|78.5|78|78.53|78.03|78.53|78.03|78.49|77.99|7
1735648320000|2024-12-31 12:32:00|78.54|78.04|78.58|78.08|78.58|78.08|78.54|78.04|5
1735648330000|2024-12-31 12:32:10|78.57|78.07|78.57|78.07|78.57|78.07|78.55|78.05|4
1735648340000|2024-12-31 12:32:20|78.56|78.06|78.56|78.06|78.57|78.07|78.55|78.05|5
1735648350000|2024-12-31 12:32:30|78.57|78.07|78.44|77.94|78.57|78.07|78.44|77.94|6
1735648360000|2024-12-31 12:32:40|78.45|77.95|78.44|77.94|78.46|77.96|78.42|77.92|13
1735648370000|2024-12-31 12:32:50|78.47|77.97|78.47|77.97|78.47|77.97|78.46|77.96|3
1735648380000|2024-12-31 12:33:00|78.48|77.98|78.49|77.99|78.53|78.03|78.48|77.98|10
1735648390000|2024-12-31 12:33:10|78.48|77.98|78.51|78.01|78.51|78.01|78.48|77.98|4
1735648400000|2024-12-31 12:33:20|78.52|78.02|78.53|78.03|78.53|78.03|78.51|78.01|7
1735648410000|2024-12-31 12:33:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|4
1735648420000|2024-12-31 12:33:40|78.5|78|78.65|78.15|78.7|78.2|78.49|77.99|18
1735648430000|2024-12-31 12:33:50|78.64|78.14|78.62|78.12|78.65|78.15|78.61|78.11|9
1735648440000|2024-12-31 12:34:00|78.61|78.11|78.61|78.11|78.62|78.12|78.59|78.09|6
1735648450000|2024-12-31 12:34:10|78.62|78.12|78.54|78.04|78.62|78.12|78.54|78.04|11
1735648460000|2024-12-31 12:34:20|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|9
1735648470000|2024-12-31 12:34:30|78.5|78|78.53|78.03|78.53|78.03|78.48|77.98|9
1735648480000|2024-12-31 12:34:40|78.54|78.04|78.53|78.03|78.55|78.05|78.52|78.02|8
1735648490000|2024-12-31 12:34:50|78.54|78.04|78.55|78.05|78.55|78.05|78.54|78.04|2
1735648500000|2024-12-31 12:35:00|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|5
1735648510000|2024-12-31 12:35:10|78.51|78.01|78.42|77.92|78.51|78.01|78.42|77.92|11
1735648520000|2024-12-31 12:35:20|78.43|77.93|78.44|77.94|78.44|77.94|78.42|77.92|4
1735648530000|2024-12-31 12:35:30|78.43|77.93|78.36|77.86|78.43|77.93|78.35|77.85|9
1735648540000|2024-12-31 12:35:40|78.38|77.88|78.26|77.76|78.38|77.88|78.26|77.76|16
1735648550000|2024-12-31 12:35:50|78.23|77.73|78.26|77.76|78.26|77.76|78.22|77.72|11
1735648560000|2024-12-31 12:36:00|78.27|77.77|78.16|77.66|78.27|77.77|78.16|77.66|13
1735648570000|2024-12-31 12:36:10|78.17|77.67|78.26|77.76|78.27|77.77|78.14|77.64|14
1735648580000|2024-12-31 12:36:20|78.27|77.77|78.31|77.81|78.32|77.82|78.26|77.76|8
1735648590000|2024-12-31 12:36:30|78.3|77.8|78.28|77.78|78.32|77.82|78.28|77.78|10
1735648600000|2024-12-31 12:36:40|78.29|77.79|78.34|77.84|78.34|77.84|78.28|77.78|10
1735648610000|2024-12-31 12:36:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735648620000|2024-12-31 12:37:00|78.32|77.82|78.34|77.84|78.36|77.86|78.31|77.81|9
1735648630000|2024-12-31 12:37:10|78.33|77.83|78.26|77.76|78.33|77.83|78.26|77.76|10
1735648640000|2024-12-31 12:37:20|78.25|77.75|78.27|77.77|78.27|77.77|78.24|77.74|9
1735648650000|2024-12-31 12:37:30|78.26|77.76|78.18|77.68|78.26|77.76|78.17|77.67|14
1735648660000|2024-12-31 12:37:40|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|4
1735648670000|2024-12-31 12:37:50|78.22|77.72|78.23|77.73|78.26|77.76|78.22|77.72|4
1735648680000|2024-12-31 12:38:00|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735648690000|2024-12-31 12:38:10|78.24|77.74|78.21|77.71|78.24|77.74|78.2|77.7|10
1735648700000|2024-12-31 12:38:20|78.2|77.7|78.18|77.68|78.22|77.72|78.16|77.66|9
1735648710000|2024-12-31 12:38:30|78.17|77.67|78.26|77.76|78.28|77.78|78.17|77.67|7
1735648720000|2024-12-31 12:38:40|78.25|77.75|78.31|77.81|78.31|77.81|78.23|77.73|6
1735648730000|2024-12-31 12:38:50|78.32|77.82|78.34|77.84|78.35|77.85|78.3|77.8|10
1735648740000|2024-12-31 12:39:00|78.35|77.85|78.39|77.89|78.39|77.89|78.35|77.85|6
1735648750000|2024-12-31 12:39:10|78.4|77.9|78.39|77.89|78.4|77.9|78.37|77.87|8
1735648760000|2024-12-31 12:39:20|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|3
1735648770000|2024-12-31 12:39:30|78.42|77.92|78.42|77.92|78.42|77.92|78.41|77.91|3
1735648780000|2024-12-31 12:39:40|78.43|77.93|78.49|77.99|78.49|77.99|78.43|77.93|7
1735648790000|2024-12-31 12:39:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735648800000|2024-12-31 12:40:00|78.51|78.01|78.56|78.06|78.56|78.06|78.5|78|6
1735648810000|2024-12-31 12:40:10|78.57|78.07|78.61|78.11|78.61|78.11|78.57|78.07|10
1735648820000|2024-12-31 12:40:20|78.6|78.1|78.66|78.16|78.66|78.16|78.6|78.1|7
1735648830000|2024-12-31 12:40:30|78.67|78.17|78.7|78.2|78.7|78.2|78.67|78.17|5
1735648840000|2024-12-31 12:40:40|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|7
1735648850000|2024-12-31 12:40:50|78.72|78.22|78.77|78.27|78.77|78.27|78.71|78.21|11
1735648860000|2024-12-31 12:41:00|78.76|78.26|78.69|78.19|78.76|78.26|78.68|78.18|13
1735648870000|2024-12-31 12:41:10|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|2
1735648880000|2024-12-31 12:41:20|78.67|78.17|78.7|78.2|78.71|78.21|78.66|78.16|8
1735648890000|2024-12-31 12:41:30|78.66|78.16|78.69|78.19|78.69|78.19|78.66|78.16|3
1735648900000|2024-12-31 12:41:40|78.67|78.17|78.56|78.06|78.68|78.18|78.56|78.06|8
1735648910000|2024-12-31 12:41:50|78.57|78.07|78.59|78.09|78.59|78.09|78.57|78.07|3
1735648920000|2024-12-31 12:42:00|78.58|78.08|78.6|78.1|78.64|78.14|78.58|78.08|10
1735648930000|2024-12-31 12:42:10|78.59|78.09|78.58|78.08|78.6|78.1|78.57|78.07|10
1735648940000|2024-12-31 12:42:20|78.57|78.07|78.64|78.14|78.65|78.15|78.57|78.07|11
1735648950000|2024-12-31 12:42:30|78.65|78.15|78.68|78.18|78.68|78.18|78.64|78.14|10
1735648960000|2024-12-31 12:42:40|78.67|78.17|78.65|78.15|78.68|78.18|78.65|78.15|7
1735648970000|2024-12-31 12:42:50|78.66|78.16|78.69|78.19|78.69|78.19|78.65|78.15|6
1735648980000|2024-12-31 12:43:00|78.7|78.2|78.69|78.19|78.7|78.2|78.68|78.18|6
1735648990000|2024-12-31 12:43:10|78.68|78.18|78.67|78.17|78.68|78.18|78.65|78.15|6
1735649000000|2024-12-31 12:43:20|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|4
1735649010000|2024-12-31 12:43:30|78.66|78.16|78.58|78.08|78.66|78.16|78.58|78.08|12
1735649020000|2024-12-31 12:43:40|78.57|78.07|78.56|78.06|78.57|78.07|78.56|78.06|4
1735649030000|2024-12-31 12:43:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735649040000|2024-12-31 12:44:00|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735649050000|2024-12-31 12:44:10|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735649060000|2024-12-31 12:44:20|78.45|77.95|78.48|77.98|78.52|78.02|78.45|77.95|6
1735649070000|2024-12-31 12:44:30|78.49|77.99|78.47|77.97|78.5|78|78.47|77.97|8
1735649080000|2024-12-31 12:44:40|78.48|77.98|78.49|77.99|78.5|78|78.48|77.98|4
1735649090000|2024-12-31 12:44:50|78.5|78|78.52|78.02|78.53|78.03|78.5|78|3
1735649100000|2024-12-31 12:45:00|78.53|78.03|78.53|78.03|78.54|78.04|78.5|78|7
1735649110000|2024-12-31 12:45:10|78.56|78.06|78.6|78.1|78.6|78.1|78.56|78.06|7
1735649120000|2024-12-31 12:45:20|78.59|78.09|78.68|78.18|78.68|78.18|78.59|78.09|8
1735649130000|2024-12-31 12:45:30|78.69|78.19|78.7|78.2|78.7|78.2|78.69|78.19|2
1735649140000|2024-12-31 12:45:40|78.69|78.19|78.61|78.11|78.69|78.19|78.59|78.09|11
1735649150000|2024-12-31 12:45:50|78.67|78.17|78.58|78.08|78.67|78.17|78.58|78.08|6
1735649160000|2024-12-31 12:46:00|78.59|78.09|78.57|78.07|78.6|78.1|78.57|78.07|5
1735649170000|2024-12-31 12:46:10|78.56|78.06|78.59|78.09|78.59|78.09|78.55|78.05|8
1735649180000|2024-12-31 12:46:20|78.6|78.1|78.64|78.14|78.64|78.14|78.6|78.1|4
1735649190000|2024-12-31 12:46:30|78.65|78.15|78.64|78.14|78.66|78.16|78.64|78.14|4
1735649200000|2024-12-31 12:46:40|78.63|78.13|78.6|78.1|78.63|78.13|78.59|78.09|8
1735649210000|2024-12-31 12:46:50|78.61|78.11|78.58|78.08|78.61|78.11|78.57|78.07|11
1735649220000|2024-12-31 12:47:00|78.57|78.07|78.64|78.14|78.64|78.14|78.57|78.07|6
1735649230000|2024-12-31 12:47:10|78.65|78.15|78.67|78.17|78.67|78.17|78.64|78.14|5
1735649240000|2024-12-31 12:47:20|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|8
1735649250000|2024-12-31 12:47:30|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735649260000|2024-12-31 12:47:40|78.69|78.19|78.68|78.18|78.69|78.19|78.68|78.18|2
1735649270000|2024-12-31 12:47:50|78.67|78.17|78.59|78.09|78.67|78.17|78.59|78.09|6
1735649280000|2024-12-31 12:48:00|78.58|78.08|78.61|78.11|78.64|78.14|78.58|78.08|9
1735649300000|2024-12-31 12:48:20|78.62|78.12|78.61|78.11|78.63|78.13|78.6|78.1|7
1735649320000|2024-12-31 12:48:40|78.62|78.12|78.67|78.17|78.67|78.17|78.62|78.12|6
1735649330000|2024-12-31 12:48:50|78.68|78.18|78.64|78.14|78.68|78.18|78.64|78.14|7
1735649340000|2024-12-31 12:49:00|78.62|78.12|78.63|78.13|78.63|78.13|78.62|78.12|2
1735649350000|2024-12-31 12:49:10|78.64|78.14|78.61|78.11|78.64|78.14|78.59|78.09|9
1735649360000|2024-12-31 12:49:20|78.6|78.1|78.58|78.08|78.6|78.1|78.57|78.07|5
1735649370000|2024-12-31 12:49:30|78.57|78.07|78.51|78.01|78.57|78.07|78.48|77.98|10
1735649380000|2024-12-31 12:49:40|78.52|78.02|78.55|78.05|78.57|78.07|78.52|78.02|8
1735649390000|2024-12-31 12:49:50|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735649400000|2024-12-31 12:50:00|78.55|78.05|78.46|77.96|78.55|78.05|78.46|77.96|9
1735649410000|2024-12-31 12:50:10|78.47|77.97|78.5|78|78.5|78|78.47|77.97|6
1735649420000|2024-12-31 12:50:20|78.51|78.01|78.51|78.01|78.55|78.05|78.51|78.01|4
1735649430000|2024-12-31 12:50:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|8
1735649440000|2024-12-31 12:50:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735649450000|2024-12-31 12:50:50|78.47|77.97|78.38|77.88|78.48|77.98|78.38|77.88|12
1735649460000|2024-12-31 12:51:00|78.39|77.89|78.39|77.89|78.4|77.9|78.39|77.89|3
1735649470000|2024-12-31 12:51:10|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735649480000|2024-12-31 12:51:20|78.37|77.87|78.32|77.82|78.37|77.87|78.3|77.8|8
1735649490000|2024-12-31 12:51:30|78.33|77.83|78.29|77.79|78.34|77.84|78.29|77.79|12
1735649500000|2024-12-31 12:51:40|78.3|77.8|78.17|77.67|78.3|77.8|78.12|77.62|10
1735649510000|2024-12-31 12:51:50|78.18|77.68|78.22|77.72|78.22|77.72|78.18|77.68|9
1735649520000|2024-12-31 12:52:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735649530000|2024-12-31 12:52:10|78.23|77.73|78.31|77.81|78.31|77.81|78.23|77.73|7
1735649540000|2024-12-31 12:52:20|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735649550000|2024-12-31 12:52:30|78.33|77.83|78.31|77.81|78.34|77.84|78.31|77.81|5
1735649560000|2024-12-31 12:52:40|78.32|77.82|78.28|77.78|78.32|77.82|78.28|77.78|4
1735649570000|2024-12-31 12:52:50|78.29|77.79|78.33|77.83|78.34|77.84|78.29|77.79|4
1735649580000|2024-12-31 12:53:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735649590000|2024-12-31 12:53:10|78.34|77.84|78.33|77.83|78.35|77.85|78.32|77.82|6
1735649600000|2024-12-31 12:53:20|78.32|77.82|78.29|77.79|78.33|77.83|78.29|77.79|7
1735649610000|2024-12-31 12:53:30|78.3|77.8|78.27|77.77|78.3|77.8|78.27|77.77|5
1735649620000|2024-12-31 12:53:40|78.26|77.76|78.23|77.73|78.26|77.76|78.23|77.73|4
1735649640000|2024-12-31 12:54:00|78.24|77.74|78.12|77.62|78.25|77.75|78.11|77.61|5
1735649650000|2024-12-31 12:54:10|78.13|77.63|78.14|77.64|78.14|77.64|78.12|77.62|3
1735649670000|2024-12-31 12:54:30|78.13|77.63|78.12|77.62|78.14|77.64|78.12|77.62|6
1735649680000|2024-12-31 12:54:40|78.11|77.61|78.09|77.59|78.11|77.61|78.09|77.59|5
1735649690000|2024-12-31 12:54:50|78.07|77.57|78.06|77.56|78.07|77.57|78.04|77.54|5
1735649700000|2024-12-31 12:55:00|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|6
1735649710000|2024-12-31 12:55:10|78.11|77.61|78.08|77.58|78.11|77.61|78.08|77.58|6
1735649730000|2024-12-31 12:55:30|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735649740000|2024-12-31 12:55:40|78.07|77.57|78.01|77.51|78.07|77.57|78.01|77.51|9
1735649750000|2024-12-31 12:55:50|78|77.5|77.95|77.45|78|77.5|77.95|77.45|5
1735649760000|2024-12-31 12:56:00|77.94|77.44|77.95|77.45|77.96|77.46|77.94|77.44|6
1735649770000|2024-12-31 12:56:10|77.94|77.44|77.9|77.4|77.94|77.44|77.87|77.37|14
1735649780000|2024-12-31 12:56:20|77.89|77.39|77.88|77.38|77.89|77.39|77.87|77.37|4
1735649790000|2024-12-31 12:56:30|77.89|77.39|77.92|77.42|77.92|77.42|77.89|77.39|5
1735649800000|2024-12-31 12:56:40|77.91|77.41|77.87|77.37|77.91|77.41|77.86|77.36|6
1735649810000|2024-12-31 12:56:50|77.88|77.38|77.89|77.39|77.92|77.42|77.88|77.38|7
1735649820000|2024-12-31 12:57:00|77.91|77.41|77.94|77.44|77.94|77.44|77.89|77.39|9
1735649830000|2024-12-31 12:57:10|77.93|77.43|77.88|77.38|77.94|77.44|77.86|77.36|8
1735649840000|2024-12-31 12:57:20|77.87|77.37|77.88|77.38|77.88|77.38|77.87|77.37|2
1735649850000|2024-12-31 12:57:30|77.87|77.37|77.84|77.34|77.88|77.38|77.84|77.34|7
1735649860000|2024-12-31 12:57:40|77.85|77.35|77.83|77.33|77.85|77.35|77.82|77.32|6
1735649870000|2024-12-31 12:57:50|77.81|77.31|77.81|77.31|77.82|77.32|77.81|77.31|3
1735649880000|2024-12-31 12:58:00|77.82|77.32|77.84|77.34|77.85|77.35|77.82|77.32|5
1735649890000|2024-12-31 12:58:10|77.85|77.35|77.83|77.33|77.86|77.36|77.83|77.33|4
1735649900000|2024-12-31 12:58:20|77.8|77.3|77.81|77.31|77.83|77.33|77.8|77.3|5
1735649910000|2024-12-31 12:58:30|77.82|77.32|77.83|77.33|77.83|77.33|77.82|77.32|2
1735649940000|2024-12-31 12:59:00|77.84|77.34|77.8|77.3|77.84|77.34|77.78|77.28|6
1735649950000|2024-12-31 12:59:10|77.78|77.28|77.79|77.29|77.8|77.3|77.78|77.28|7
1735649970000|2024-12-31 12:59:30|77.78|77.28|77.78|77.28|77.78|77.28|77.78|77.28|1
1735649990000|2024-12-31 12:59:50|77.77|77.27|77.74|77.24|77.77|77.27|77.73|77.23|6
1735650000000|2024-12-31 13:00:00|77.73|77.23|77.74|77.24|77.74|77.24|77.73|77.23|2
1735650010000|2024-12-31 13:00:10|77.75|77.25|77.77|77.27|77.77|77.27|77.75|77.25|5
1735650020000|2024-12-31 13:00:20|77.78|77.28|77.77|77.27|77.8|77.3|77.77|77.27|5
1735650030000|2024-12-31 13:00:30|77.78|77.28|77.68|77.18|77.8|77.3|77.68|77.18|12
1735650040000|2024-12-31 13:00:40|77.65|77.15|77.63|77.13|77.66|77.16|77.63|77.13|7
1735650050000|2024-12-31 13:00:50|77.64|77.14|77.66|77.16|77.66|77.16|77.63|77.13|5
1735650060000|2024-12-31 13:01:00|77.67|77.17|77.67|77.17|77.68|77.18|77.65|77.15|4
1735650070000|2024-12-31 13:01:10|77.66|77.16|77.66|77.16|77.66|77.16|77.63|77.13|7
1735650080000|2024-12-31 13:01:20|77.65|77.15|77.65|77.15|77.65|77.15|77.64|77.14|3
1735650090000|2024-12-31 13:01:30|77.64|77.14|77.64|77.14|77.64|77.14|77.63|77.13|3
1735650100000|2024-12-31 13:01:40|77.65|77.15|77.66|77.16|77.66|77.16|77.65|77.15|6
1735650110000|2024-12-31 13:01:50|77.67|77.17|77.72|77.22|77.73|77.23|77.67|77.17|3
1735650120000|2024-12-31 13:02:00|77.71|77.21|77.75|77.25|77.75|77.25|77.71|77.21|5
1735650130000|2024-12-31 13:02:10|77.76|77.26|77.77|77.27|77.78|77.28|77.75|77.25|5
1735650140000|2024-12-31 13:02:20|77.78|77.28|77.88|77.38|77.88|77.38|77.76|77.26|10
1735650150000|2024-12-31 13:02:30|77.93|77.43|77.96|77.46|77.96|77.46|77.93|77.43|3
1735650160000|2024-12-31 13:02:40|77.97|77.47|77.98|77.48|77.99|77.49|77.97|77.47|6
1735650170000|2024-12-31 13:02:50|77.99|77.49|77.94|77.44|78|77.5|77.93|77.43|13
1735650180000|2024-12-31 13:03:00|77.95|77.45|77.97|77.47|77.97|77.47|77.95|77.45|3
1735650190000|2024-12-31 13:03:10|77.98|77.48|78|77.5|78|77.5|77.98|77.48|5
1735650200000|2024-12-31 13:03:20|78.01|77.51|77.99|77.49|78.03|77.53|77.99|77.49|9
1735650210000|2024-12-31 13:03:30|78|77.5|78.03|77.53|78.03|77.53|78|77.5|3
1735650220000|2024-12-31 13:03:40|78.04|77.54|78.03|77.53|78.04|77.54|78.03|77.53|2
1735650230000|2024-12-31 13:03:50|78.04|77.54|78.06|77.56|78.07|77.57|78.04|77.54|5
1735650240000|2024-12-31 13:04:00|78.05|77.55|78.04|77.54|78.05|77.55|78.03|77.53|4
1735650250000|2024-12-31 13:04:10|78.06|77.56|78.06|77.56|78.07|77.57|78.05|77.55|5
1735650260000|2024-12-31 13:04:20|78.07|77.57|78.08|77.58|78.08|77.58|78.07|77.57|2
1735650270000|2024-12-31 13:04:30|78.07|77.57|78.05|77.55|78.07|77.57|78.05|77.55|2
1735650280000|2024-12-31 13:04:40|78.06|77.56|78.03|77.53|78.06|77.56|78.02|77.52|4
1735650300000|2024-12-31 13:05:00|78.04|77.54|78.08|77.58|78.08|77.58|78.03|77.53|6
1735650310000|2024-12-31 13:05:10|78.09|77.59|78.09|77.59|78.11|77.61|78.07|77.57|7
1735650320000|2024-12-31 13:05:20|78.07|77.57|78.12|77.62|78.12|77.62|78.07|77.57|5
1735650330000|2024-12-31 13:05:30|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|3
1735650340000|2024-12-31 13:05:40|78.09|77.59|78.12|77.62|78.12|77.62|78.09|77.59|3
1735650350000|2024-12-31 13:05:50|78.13|77.63|78.17|77.67|78.17|77.67|78.13|77.63|5
1735650360000|2024-12-31 13:06:00|78.16|77.66|78.16|77.66|78.16|77.66|78.15|77.65|3
1735650370000|2024-12-31 13:06:10|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|3
1735650380000|2024-12-31 13:06:20|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735650390000|2024-12-31 13:06:30|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735650400000|2024-12-31 13:06:40|78.18|77.68|78.17|77.67|78.18|77.68|78.17|77.67|2
1735650410000|2024-12-31 13:06:50|78.16|77.66|78.14|77.64|78.16|77.66|78.14|77.64|3
1735650430000|2024-12-31 13:07:10|78.13|77.63|78.13|77.63|78.13|77.63|78.13|77.63|1
1735650440000|2024-12-31 13:07:20|78.12|77.62|78.18|77.68|78.18|77.68|78.1|77.6|11
1735650450000|2024-12-31 13:07:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735650460000|2024-12-31 13:07:40|78.2|77.7|78.22|77.72|78.23|77.73|78.2|77.7|3
1735650470000|2024-12-31 13:07:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735650480000|2024-12-31 13:08:00|78.22|77.72|78.25|77.75|78.26|77.76|78.22|77.72|7
1735650490000|2024-12-31 13:08:10|78.24|77.74|78.24|77.74|78.25|77.75|78.24|77.74|3
1735650500000|2024-12-31 13:08:20|78.25|77.75|78.28|77.78|78.28|77.78|78.24|77.74|6
1735650510000|2024-12-31 13:08:30|78.29|77.79|78.33|77.83|78.33|77.83|78.29|77.79|8
1735650520000|2024-12-31 13:08:40|78.34|77.84|78.39|77.89|78.4|77.9|78.34|77.84|7
1735650530000|2024-12-31 13:08:50|78.38|77.88|78.36|77.86|78.38|77.88|78.35|77.85|7
1735650540000|2024-12-31 13:09:00|78.37|77.87|78.36|77.86|78.37|77.87|78.34|77.84|8
1735650550000|2024-12-31 13:09:10|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735650560000|2024-12-31 13:09:20|78.37|77.87|78.38|77.88|78.38|77.88|78.35|77.85|4
1735650570000|2024-12-31 13:09:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735650580000|2024-12-31 13:09:40|78.38|77.88|78.39|77.89|78.4|77.9|78.38|77.88|8
1735650590000|2024-12-31 13:09:50|78.42|77.92|78.42|77.92|78.43|77.93|78.42|77.92|3
1735650600000|2024-12-31 13:10:00|78.43|77.93|78.48|77.98|78.48|77.98|78.43|77.93|6
1735650610000|2024-12-31 13:10:10|78.49|77.99|78.5|78|78.53|78.03|78.49|77.99|6
1735650620000|2024-12-31 13:10:20|78.49|77.99|78.55|78.05|78.55|78.05|78.49|77.99|6
1735650630000|2024-12-31 13:10:30|78.58|78.08|78.54|78.04|78.58|78.08|78.54|78.04|4
1735650640000|2024-12-31 13:10:40|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735650650000|2024-12-31 13:10:50|78.54|78.04|78.56|78.06|78.56|78.06|78.54|78.04|3
1735650660000|2024-12-31 13:11:00|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735650670000|2024-12-31 13:11:10|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|4
1735650680000|2024-12-31 13:11:20|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735650690000|2024-12-31 13:11:30|78.56|78.06|78.53|78.03|78.56|78.06|78.53|78.03|4
1735650700000|2024-12-31 13:11:40|78.54|78.04|78.57|78.07|78.58|78.08|78.54|78.04|5
1735650710000|2024-12-31 13:11:50|78.58|78.08|78.57|78.07|78.58|78.08|78.57|78.07|2
1735650720000|2024-12-31 13:12:00|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735650730000|2024-12-31 13:12:10|78.59|78.09|78.6|78.1|78.61|78.11|78.59|78.09|6
1735650740000|2024-12-31 13:12:20|78.58|78.08|78.6|78.1|78.6|78.1|78.58|78.08|7
1735650750000|2024-12-31 13:12:30|78.61|78.11|78.63|78.13|78.63|78.13|78.61|78.11|2
1735650760000|2024-12-31 13:12:40|78.64|78.14|78.65|78.15|78.65|78.15|78.64|78.14|2
1735650770000|2024-12-31 13:12:50|78.66|78.16|78.71|78.21|78.73|78.23|78.66|78.16|10
1735650780000|2024-12-31 13:13:00|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|10
1735650790000|2024-12-31 13:13:10|78.75|78.25|78.77|78.27|78.79|78.29|78.73|78.23|13
1735650800000|2024-12-31 13:13:20|78.78|78.28|78.87|78.37|78.87|78.37|78.78|78.28|10
1735650810000|2024-12-31 13:13:30|78.86|78.36|78.84|78.34|78.86|78.36|78.81|78.31|10
1735650820000|2024-12-31 13:13:40|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|4
1735650830000|2024-12-31 13:13:50|78.87|78.37|78.86|78.36|78.88|78.38|78.86|78.36|4
1735650840000|2024-12-31 13:14:00|78.87|78.37|78.89|78.39|78.89|78.39|78.87|78.37|5
1735650850000|2024-12-31 13:14:10|78.9|78.4|78.9|78.4|78.9|78.4|78.88|78.38|5
1735650860000|2024-12-31 13:14:20|78.89|78.39|78.92|78.42|78.92|78.42|78.88|78.38|5
1735650870000|2024-12-31 13:14:30|78.93|78.43|78.94|78.44|78.94|78.44|78.93|78.43|2
1735650900000|2024-12-31 13:15:00|78.99|78.49|79.13|78.63|79.13|78.63|78.99|78.49|8
1735650910000|2024-12-31 13:15:10|79.14|78.64|79.17|78.67|79.18|78.68|79.11|78.61|18
1735650920000|2024-12-31 13:15:20|79.16|78.66|79.16|78.66|79.17|78.67|79.13|78.63|7
1735650930000|2024-12-31 13:15:30|79.15|78.65|79.13|78.63|79.16|78.66|79.13|78.63|9
1735650940000|2024-12-31 13:15:40|79.09|78.59|79.17|78.67|79.18|78.68|79.08|78.58|15
1735650950000|2024-12-31 13:15:50|79.16|78.66|79.17|78.67|79.19|78.69|79.16|78.66|8
1735650960000|2024-12-31 13:16:00|79.18|78.68|79.23|78.73|79.24|78.74|79.18|78.68|10
1735650970000|2024-12-31 13:16:10|79.24|78.74|79.28|78.78|79.29|78.79|79.23|78.73|9
1735650980000|2024-12-31 13:16:20|79.27|78.77|79.27|78.77|79.29|78.79|79.24|78.74|12
1735650990000|2024-12-31 13:16:30|79.28|78.78|79.29|78.79|79.35|78.85|79.27|78.77|10
1735651000000|2024-12-31 13:16:40|79.28|78.78|79.2|78.7|79.29|78.79|79.19|78.69|10
1735651010000|2024-12-31 13:16:50|79.22|78.72|79.22|78.72|79.24|78.74|79.18|78.68|10
1735651020000|2024-12-31 13:17:00|79.23|78.73|79.33|78.83|79.33|78.83|79.23|78.73|8
1735651030000|2024-12-31 13:17:10|79.32|78.82|79.34|78.84|79.36|78.86|79.32|78.82|5
1735651040000|2024-12-31 13:17:20|79.37|78.87|79.39|78.89|79.39|78.89|79.35|78.85|9
1735651050000|2024-12-31 13:17:30|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|10
1735651060000|2024-12-31 13:17:40|79.36|78.86|79.36|78.86|79.37|78.87|79.28|78.78|13
1735651070000|2024-12-31 13:17:50|79.37|78.87|79.38|78.88|79.41|78.91|79.37|78.87|7
1735651080000|2024-12-31 13:18:00|79.37|78.87|79.36|78.86|79.38|78.88|79.36|78.86|6
1735651090000|2024-12-31 13:18:10|79.35|78.85|79.39|78.89|79.41|78.91|79.35|78.85|10
1735651100000|2024-12-31 13:18:20|79.38|78.88|79.38|78.88|79.43|78.93|79.35|78.85|13
1735651110000|2024-12-31 13:18:30|79.37|78.87|79.39|78.89|79.39|78.89|79.36|78.86|5
1735651120000|2024-12-31 13:18:40|79.38|78.88|79.36|78.86|79.38|78.88|79.34|78.84|7
1735651130000|2024-12-31 13:18:50|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735651140000|2024-12-31 13:19:00|79.43|78.93|79.47|78.97|79.47|78.97|79.39|78.89|16
1735651150000|2024-12-31 13:19:10|79.48|78.98|79.56|79.06|79.56|79.06|79.48|78.98|10
1735651160000|2024-12-31 13:19:20|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|12
1735651170000|2024-12-31 13:19:30|79.62|79.12|79.63|79.13|79.65|79.15|79.58|79.08|13
1735651180000|2024-12-31 13:19:40|79.6|79.1|79.62|79.12|79.63|79.13|79.58|79.08|9
1735651190000|2024-12-31 13:19:50|79.63|79.13|79.61|79.11|79.63|79.13|79.59|79.09|7
1735651200000|2024-12-31 13:20:00|79.6|79.1|79.57|79.07|79.64|79.14|79.57|79.07|9
1735651210000|2024-12-31 13:20:10|79.58|79.08|79.58|79.08|79.61|79.11|79.57|79.07|10
1735651220000|2024-12-31 13:20:20|79.57|79.07|79.52|79.02|79.58|79.08|79.47|78.97|18
1735651230000|2024-12-31 13:20:30|79.51|79.01|79.52|79.02|79.56|79.06|79.5|79|14
1735651240000|2024-12-31 13:20:40|79.5|79|79.46|78.96|79.5|79|79.46|78.96|4
1735651250000|2024-12-31 13:20:50|79.48|78.98|79.43|78.93|79.52|79.02|79.4|78.9|15
1735651260000|2024-12-31 13:21:00|79.44|78.94|79.46|78.96|79.49|78.99|79.44|78.94|11
1735651270000|2024-12-31 13:21:10|79.45|78.95|79.43|78.93|79.46|78.96|79.4|78.9|13
1735651280000|2024-12-31 13:21:20|79.42|78.92|79.47|78.97|79.47|78.97|79.42|78.92|9
1735651290000|2024-12-31 13:21:30|79.46|78.96|79.44|78.94|79.46|78.96|79.42|78.92|10
1735651300000|2024-12-31 13:21:40|79.43|78.93|79.46|78.96|79.46|78.96|79.43|78.93|6
1735651310000|2024-12-31 13:21:50|79.45|78.95|79.46|78.96|79.46|78.96|79.45|78.95|2
1735651320000|2024-12-31 13:22:00|79.45|78.95|79.36|78.86|79.45|78.95|79.35|78.85|8
1735651330000|2024-12-31 13:22:10|79.35|78.85|79.35|78.85|79.35|78.85|79.3|78.8|8
1735651340000|2024-12-31 13:22:20|79.36|78.86|79.24|78.74|79.36|78.86|79.24|78.74|15
1735651350000|2024-12-31 13:22:30|79.23|78.73|79.23|78.73|79.25|78.75|79.19|78.69|18
1735651360000|2024-12-31 13:22:40|79.25|78.75|79.25|78.75|79.26|78.76|79.24|78.74|7
1735651370000|2024-12-31 13:22:50|79.24|78.74|79.24|78.74|79.24|78.74|79.23|78.73|3
1735651380000|2024-12-31 13:23:00|79.26|78.76|79.25|78.75|79.26|78.76|79.24|78.74|10
1735651390000|2024-12-31 13:23:10|79.26|78.76|79.29|78.79|79.32|78.82|79.25|78.75|11
1735651400000|2024-12-31 13:23:20|79.3|78.8|79.31|78.81|79.33|78.83|79.3|78.8|7
1735651410000|2024-12-31 13:23:30|79.34|78.84|79.36|78.86|79.38|78.88|79.34|78.84|11
1735651420000|2024-12-31 13:23:40|79.37|78.87|79.36|78.86|79.37|78.87|79.36|78.86|2
1735651430000|2024-12-31 13:23:50|79.37|78.87|79.37|78.87|79.38|78.88|79.37|78.87|3
1735651440000|2024-12-31 13:24:00|79.39|78.89|79.45|78.95|79.46|78.96|79.39|78.89|8
1735651450000|2024-12-31 13:24:10|79.43|78.93|79.5|79|79.5|79|79.43|78.93|11
1735651460000|2024-12-31 13:24:20|79.48|78.98|79.5|79|79.5|79|79.45|78.95|11
1735651470000|2024-12-31 13:24:30|79.51|79.01|79.51|79.01|79.51|79.01|79.48|78.98|5
1735651480000|2024-12-31 13:24:40|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|5
1735651500000|2024-12-31 13:25:00|79.58|79.08|79.64|79.14|79.64|79.14|79.58|79.08|13
1735651510000|2024-12-31 13:25:10|79.65|79.15|79.57|79.07|79.66|79.16|79.57|79.07|13
1735651520000|2024-12-31 13:25:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|3
1735651530000|2024-12-31 13:25:30|79.57|79.07|79.57|79.07|79.57|79.07|79.57|79.07|1
1735651540000|2024-12-31 13:25:40|79.58|79.08|79.57|79.07|79.67|79.17|79.56|79.06|13
1735651550000|2024-12-31 13:25:50|79.58|79.08|79.59|79.09|79.59|79.09|79.58|79.08|2
1735651560000|2024-12-31 13:26:00|79.57|79.07|79.63|79.13|79.63|79.13|79.57|79.07|13
1735651570000|2024-12-31 13:26:10|79.62|79.12|79.59|79.09|79.62|79.12|79.58|79.08|8
1735651580000|2024-12-31 13:26:20|79.6|79.1|79.64|79.14|79.64|79.14|79.6|79.1|8
1735651590000|2024-12-31 13:26:30|79.65|79.15|79.65|79.15|79.65|79.15|79.65|79.15|1
1735651600000|2024-12-31 13:26:40|79.66|79.16|79.63|79.13|79.67|79.17|79.63|79.13|6
1735651610000|2024-12-31 13:26:50|79.62|79.12|79.63|79.13|79.64|79.14|79.62|79.12|4
1735651620000|2024-12-31 13:27:00|79.64|79.14|79.66|79.16|79.66|79.16|79.64|79.14|3
1735651630000|2024-12-31 13:27:10|79.67|79.17|79.65|79.15|79.68|79.18|79.65|79.15|3
1735651640000|2024-12-31 13:27:20|79.66|79.16|79.67|79.17|79.67|79.17|79.65|79.15|6
1735651650000|2024-12-31 13:27:30|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735651660000|2024-12-31 13:27:40|79.66|79.16|79.77|79.27|79.78|79.28|79.66|79.16|8
1735651670000|2024-12-31 13:27:50|79.78|79.28|79.82|79.32|79.84|79.34|79.76|79.26|13
1735651680000|2024-12-31 13:28:00|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|18
1735651690000|2024-12-31 13:28:10|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|13
1735651700000|2024-12-31 13:28:20|79.88|79.38|79.97|79.47|79.97|79.47|79.88|79.38|9
1735651710000|2024-12-31 13:28:30|79.98|79.48|79.97|79.47|80.11|79.61|79.94|79.44|23
1735651720000|2024-12-31 13:28:40|79.99|79.49|80.08|79.58|80.09|79.59|79.99|79.49|18
1735651730000|2024-12-31 13:28:50|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|21
1735651740000|2024-12-31 13:29:00|80.12|79.62|80.05|79.55|80.27|79.77|80.05|79.55|21
1735651750000|2024-12-31 13:29:10|80.06|79.56|80.06|79.56|80.06|79.56|79.97|79.47|18
1735651760000|2024-12-31 13:29:20|80.07|79.57|80.03|79.53|80.07|79.57|80.01|79.51|17
1735651770000|2024-12-31 13:29:30|80.04|79.54|80.01|79.51|80.06|79.56|79.98|79.48|13
1735651780000|2024-12-31 13:29:40|80.04|79.54|79.94|79.44|80.04|79.54|79.93|79.43|11
1735651790000|2024-12-31 13:29:50|79.93|79.43|79.84|79.34|79.93|79.43|79.81|79.31|16
1735651800000|2024-12-31 13:30:00|79.83|79.33|79.92|79.42|79.95|79.45|79.83|79.33|17
1735651810000|2024-12-31 13:30:10|79.91|79.41|79.81|79.31|79.92|79.42|79.76|79.26|25
1735651820000|2024-12-31 13:30:20|79.8|79.3|79.84|79.34|79.85|79.35|79.77|79.27|17
1735651830000|2024-12-31 13:30:30|79.83|79.33|79.84|79.34|79.84|79.34|79.83|79.33|4
1735651840000|2024-12-31 13:30:40|79.83|79.33|79.76|79.26|79.83|79.33|79.71|79.21|13
1735651850000|2024-12-31 13:30:50|79.75|79.25|79.8|79.3|79.82|79.32|79.75|79.25|13
1735651860000|2024-12-31 13:31:00|79.79|79.29|79.72|79.22|79.79|79.29|79.69|79.19|15
1735651870000|2024-12-31 13:31:10|79.73|79.23|79.77|79.27|79.82|79.32|79.72|79.22|12
1735651880000|2024-12-31 13:31:20|79.79|79.29|79.8|79.3|79.83|79.33|79.76|79.26|16
1735651890000|2024-12-31 13:31:30|79.81|79.31|79.77|79.27|79.83|79.33|79.76|79.26|16
1735651900000|2024-12-31 13:31:40|79.78|79.28|79.67|79.17|79.83|79.33|79.67|79.17|14
1735651910000|2024-12-31 13:31:50|79.68|79.18|79.73|79.23|79.82|79.32|79.68|79.18|16
1735651920000|2024-12-31 13:32:00|79.74|79.24|79.76|79.26|79.78|79.28|79.74|79.24|10
1735651930000|2024-12-31 13:32:10|79.75|79.25|79.93|79.43|79.96|79.46|79.74|79.24|14
1735651940000|2024-12-31 13:32:20|79.94|79.44|79.87|79.37|79.96|79.46|79.85|79.35|21
1735651950000|2024-12-31 13:32:30|79.86|79.36|79.85|79.35|79.86|79.36|79.76|79.26|16
1735651960000|2024-12-31 13:32:40|79.86|79.36|79.88|79.38|79.89|79.39|79.85|79.35|10
1735651970000|2024-12-31 13:32:50|79.89|79.39|79.98|79.48|80.01|79.51|79.89|79.39|11
1735651980000|2024-12-31 13:33:00|79.99|79.49|79.96|79.46|80|79.5|79.93|79.43|18
1735651990000|2024-12-31 13:33:10|79.95|79.45|79.75|79.25|79.95|79.45|79.75|79.25|16
1735652000000|2024-12-31 13:33:20|79.74|79.24|79.82|79.32|79.84|79.34|79.68|79.18|17
1735652010000|2024-12-31 13:33:30|79.84|79.34|79.91|79.41|79.95|79.45|79.84|79.34|20
1735652020000|2024-12-31 13:33:40|79.86|79.36|79.75|79.25|79.87|79.37|79.74|79.24|11
1735652030000|2024-12-31 13:33:50|79.76|79.26|79.71|79.21|79.76|79.26|79.69|79.19|14
1735652040000|2024-12-31 13:34:00|79.72|79.22|79.63|79.13|79.73|79.23|79.63|79.13|15
1735652050000|2024-12-31 13:34:10|79.64|79.14|79.63|79.13|79.66|79.16|79.62|79.12|16
1735652060000|2024-12-31 13:34:20|79.64|79.14|79.62|79.12|79.65|79.15|79.62|79.12|8
1735652070000|2024-12-31 13:34:30|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735652080000|2024-12-31 13:34:40|79.57|79.07|79.6|79.1|79.61|79.11|79.57|79.07|4
1735652090000|2024-12-31 13:34:50|79.61|79.11|79.58|79.08|79.75|79.25|79.58|79.08|12
1735652100000|2024-12-31 13:35:00|79.61|79.11|79.66|79.16|79.66|79.16|79.59|79.09|16
1735652110000|2024-12-31 13:35:10|79.67|79.17|79.7|79.2|79.74|79.24|79.66|79.16|15
1735652120000|2024-12-31 13:35:20|79.72|79.22|79.78|79.28|79.78|79.28|79.72|79.22|9
1735652130000|2024-12-31 13:35:30|79.77|79.27|79.75|79.25|79.78|79.28|79.75|79.25|9
1735652140000|2024-12-31 13:35:40|79.74|79.24|79.71|79.21|79.75|79.25|79.66|79.16|18
1735652150000|2024-12-31 13:35:50|79.7|79.2|79.71|79.21|79.72|79.22|79.7|79.2|5
1735652160000|2024-12-31 13:36:00|79.73|79.23|79.73|79.23|79.74|79.24|79.7|79.2|10
1735652170000|2024-12-31 13:36:10|79.71|79.21|79.72|79.22|79.73|79.23|79.67|79.17|15
1735652180000|2024-12-31 13:36:20|79.73|79.23|79.62|79.12|79.73|79.23|79.62|79.12|11
1735652190000|2024-12-31 13:36:30|79.61|79.11|79.65|79.15|79.65|79.15|79.59|79.09|12
1735652200000|2024-12-31 13:36:40|79.66|79.16|79.66|79.16|79.71|79.21|79.65|79.15|10
1735652210000|2024-12-31 13:36:50|79.65|79.15|79.65|79.15|79.68|79.18|79.65|79.15|8
1735652220000|2024-12-31 13:37:00|79.66|79.16|79.61|79.11|79.7|79.2|79.6|79.1|17
1735652230000|2024-12-31 13:37:10|79.6|79.1|79.54|79.04|79.6|79.1|79.54|79.04|9
1735652240000|2024-12-31 13:37:20|79.53|79.03|79.65|79.15|79.65|79.15|79.53|79.03|11
1735652250000|2024-12-31 13:37:30|79.66|79.16|79.65|79.15|79.68|79.18|79.64|79.14|10
1735652260000|2024-12-31 13:37:40|79.63|79.13|79.53|79.03|79.7|79.2|79.53|79.03|15
1735652270000|2024-12-31 13:37:50|79.52|79.02|79.46|78.96|79.53|79.03|79.46|78.96|12
1735652280000|2024-12-31 13:38:00|79.47|78.97|79.51|79.01|79.52|79.02|79.46|78.96|10
1735652290000|2024-12-31 13:38:10|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|11
1735652300000|2024-12-31 13:38:20|79.49|78.99|79.56|79.06|79.56|79.06|79.49|78.99|5
1735652310000|2024-12-31 13:38:30|79.55|79.05|79.53|79.03|79.55|79.05|79.53|79.03|5
1735652320000|2024-12-31 13:38:40|79.52|79.02|79.51|79.01|79.53|79.03|79.49|78.99|8
1735652330000|2024-12-31 13:38:50|79.5|79|79.52|79.02|79.53|79.03|79.5|79|4
1735652340000|2024-12-31 13:39:00|79.53|79.03|79.58|79.08|79.59|79.09|79.52|79.02|10
1735652350000|2024-12-31 13:39:10|79.6|79.1|79.59|79.09|79.61|79.11|79.58|79.08|6
1735652360000|2024-12-31 13:39:20|79.58|79.08|79.59|79.09|79.67|79.17|79.57|79.07|13
1735652370000|2024-12-31 13:39:30|79.6|79.1|79.59|79.09|79.6|79.1|79.59|79.09|2
1735652380000|2024-12-31 13:39:40|79.57|79.07|79.49|78.99|79.58|79.08|79.49|78.99|11
1735652390000|2024-12-31 13:39:50|79.48|78.98|79.46|78.96|79.49|78.99|79.46|78.96|6
1735652400000|2024-12-31 13:40:00|79.47|78.97|79.55|79.05|79.55|79.05|79.46|78.96|10
1735652410000|2024-12-31 13:40:10|79.54|79.04|79.61|79.11|79.61|79.11|79.54|79.04|8
1735652420000|2024-12-31 13:40:20|79.6|79.1|79.66|79.16|79.66|79.16|79.58|79.08|12
1735652430000|2024-12-31 13:40:30|79.67|79.17|79.6|79.1|79.67|79.17|79.6|79.1|6
1735652440000|2024-12-31 13:40:40|79.59|79.09|79.6|79.1|79.6|79.1|79.57|79.07|8
1735652450000|2024-12-31 13:40:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735652460000|2024-12-31 13:41:00|79.59|79.09|79.64|79.14|79.66|79.16|79.58|79.08|15
1735652470000|2024-12-31 13:41:10|79.63|79.13|79.58|79.08|79.65|79.15|79.57|79.07|16
1735652480000|2024-12-31 13:41:20|79.57|79.07|79.57|79.07|79.59|79.09|79.57|79.07|7
1735652490000|2024-12-31 13:41:30|79.55|79.05|79.59|79.09|79.59|79.09|79.55|79.05|5
1735652500000|2024-12-31 13:41:40|79.58|79.08|79.57|79.07|79.58|79.08|79.54|79.04|7
1735652510000|2024-12-31 13:41:50|79.59|79.09|79.54|79.04|79.59|79.09|79.54|79.04|8
1735652520000|2024-12-31 13:42:00|79.55|79.05|79.58|79.08|79.59|79.09|79.53|79.03|9
1735652530000|2024-12-31 13:42:10|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|8
1735652540000|2024-12-31 13:42:20|79.54|79.04|79.5|79|79.56|79.06|79.49|78.99|7
1735652550000|2024-12-31 13:42:30|79.51|79.01|79.54|79.04|79.55|79.05|79.5|79|6
1735652560000|2024-12-31 13:42:40|79.53|79.03|79.5|79|79.56|79.06|79.5|79|7
1735652570000|2024-12-31 13:42:50|79.49|78.99|79.49|78.99|79.5|79|79.46|78.96|13
1735652580000|2024-12-31 13:43:00|79.5|79|79.47|78.97|79.52|79.02|79.47|78.97|10
1735652590000|2024-12-31 13:43:10|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|4
1735652600000|2024-12-31 13:43:20|79.43|78.93|79.49|78.99|79.49|78.99|79.43|78.93|6
1735652610000|2024-12-31 13:43:30|79.48|78.98|79.59|79.09|79.59|79.09|79.48|78.98|8
1735652620000|2024-12-31 13:43:40|79.58|79.08|79.61|79.11|79.62|79.12|79.58|79.08|11
1735652630000|2024-12-31 13:43:50|79.62|79.12|79.47|78.97|79.62|79.12|79.44|78.94|11
1735652640000|2024-12-31 13:44:00|79.46|78.96|79.48|78.98|79.48|78.98|79.44|78.94|9
1735652650000|2024-12-31 13:44:10|79.44|78.94|79.47|78.97|79.48|78.98|79.43|78.93|8
1735652660000|2024-12-31 13:44:20|79.46|78.96|79.48|78.98|79.48|78.98|79.46|78.96|5
1735652670000|2024-12-31 13:44:30|79.47|78.97|79.54|79.04|79.54|79.04|79.47|78.97|5
1735652680000|2024-12-31 13:44:40|79.55|79.05|79.58|79.08|79.58|79.08|79.55|79.05|8
1735652690000|2024-12-31 13:44:50|79.59|79.09|79.37|78.87|79.59|79.09|79.37|78.87|10
1735652700000|2024-12-31 13:45:00|79.36|78.86|79.33|78.83|79.36|78.86|79.29|78.79|11
1735652710000|2024-12-31 13:45:10|79.34|78.84|79.38|78.88|79.38|78.88|79.34|78.84|12
1735652720000|2024-12-31 13:45:20|79.37|78.87|79.38|78.88|79.38|78.88|79.37|78.87|2
1735652730000|2024-12-31 13:45:30|79.39|78.89|79.56|79.06|79.58|79.08|79.39|78.89|15
1735652740000|2024-12-31 13:45:40|79.57|79.07|79.57|79.07|79.61|79.11|79.56|79.06|10
1735652750000|2024-12-31 13:45:50|79.58|79.08|79.57|79.07|79.59|79.09|79.56|79.06|9
1735652760000|2024-12-31 13:46:00|79.58|79.08|79.59|79.09|79.6|79.1|79.57|79.07|8
1735652770000|2024-12-31 13:46:10|79.61|79.11|79.59|79.09|79.61|79.11|79.59|79.09|5
1735652780000|2024-12-31 13:46:20|79.6|79.1|79.76|79.26|79.76|79.26|79.6|79.1|7
1735652790000|2024-12-31 13:46:30|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|11
1735652800000|2024-12-31 13:46:40|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735652810000|2024-12-31 13:46:50|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735652820000|2024-12-31 13:47:00|79.8|79.3|79.82|79.32|79.83|79.33|79.77|79.27|11
1735652830000|2024-12-31 13:47:10|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735652840000|2024-12-31 13:47:20|79.81|79.31|79.86|79.36|79.87|79.37|79.81|79.31|8
1735652850000|2024-12-31 13:47:30|79.87|79.37|79.85|79.35|79.89|79.39|79.85|79.35|6
1735652860000|2024-12-31 13:47:40|79.87|79.37|79.89|79.39|79.9|79.4|79.86|79.36|9
1735652870000|2024-12-31 13:47:50|79.9|79.4|79.94|79.44|79.97|79.47|79.9|79.4|12
1735652880000|2024-12-31 13:48:00|79.93|79.43|79.97|79.47|79.98|79.48|79.92|79.42|13
1735652890000|2024-12-31 13:48:10|79.98|79.48|80.03|79.53|80.03|79.53|79.98|79.48|6
1735652900000|2024-12-31 13:48:20|80.04|79.54|80.02|79.52|80.04|79.54|80|79.5|9
1735652910000|2024-12-31 13:48:30|80.03|79.53|80.02|79.52|80.08|79.58|80.01|79.51|12
1735652920000|2024-12-31 13:48:40|80.03|79.53|80.04|79.54|80.04|79.54|80.03|79.53|2
1735652930000|2024-12-31 13:48:50|80.05|79.55|80.1|79.6|80.13|79.63|80.05|79.55|10
1735652940000|2024-12-31 13:49:00|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735652950000|2024-12-31 13:49:10|80.17|79.67|80.2|79.7|80.2|79.7|80.15|79.65|9
1735652960000|2024-12-31 13:49:20|80.19|79.69|80.26|79.76|80.26|79.76|80.19|79.69|5
1735652970000|2024-12-31 13:49:30|80.27|79.77|80.32|79.82|80.34|79.84|80.27|79.77|11
1735652980000|2024-12-31 13:49:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|12
1735652990000|2024-12-31 13:49:50|80.25|79.75|80.27|79.77|80.27|79.77|80.25|79.75|3
1735653000000|2024-12-31 13:50:00|80.28|79.78|80.34|79.84|80.34|79.84|80.28|79.78|10
1735653010000|2024-12-31 13:50:10|80.35|79.85|80.25|79.75|80.35|79.85|80.25|79.75|11
1735653020000|2024-12-31 13:50:20|80.27|79.77|80.19|79.69|80.27|79.77|80.19|79.69|11
1735653030000|2024-12-31 13:50:30|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|5
1735653040000|2024-12-31 13:50:40|80.15|79.65|80.15|79.65|80.15|79.65|80.15|79.65|1
1735653060000|2024-12-31 13:51:00|80.13|79.63|80.08|79.58|80.13|79.63|80.08|79.58|4
1735653070000|2024-12-31 13:51:10|80.07|79.57|79.99|79.49|80.08|79.58|79.99|79.49|10
1735653080000|2024-12-31 13:51:20|80.01|79.51|79.98|79.48|80.02|79.52|79.97|79.47|6
1735653090000|2024-12-31 13:51:30|79.99|79.49|79.96|79.46|79.99|79.49|79.96|79.46|12
1735653100000|2024-12-31 13:51:40|79.97|79.47|80.05|79.55|80.05|79.55|79.97|79.47|9
1735653110000|2024-12-31 13:51:50|80.04|79.54|79.95|79.45|80.04|79.54|79.91|79.41|9
1735653120000|2024-12-31 13:52:00|79.96|79.46|79.96|79.46|79.99|79.49|79.96|79.46|11
1735653130000|2024-12-31 13:52:10|79.97|79.47|79.96|79.46|79.97|79.47|79.95|79.45|6
1735653140000|2024-12-31 13:52:20|79.95|79.45|79.95|79.45|79.95|79.45|79.93|79.43|6
1735653150000|2024-12-31 13:52:30|79.96|79.46|79.89|79.39|79.97|79.47|79.89|79.39|8
1735653160000|2024-12-31 13:52:40|79.88|79.38|79.86|79.36|79.94|79.44|79.83|79.33|16
1735653170000|2024-12-31 13:52:50|79.85|79.35|79.86|79.36|79.87|79.37|79.84|79.34|9
1735653180000|2024-12-31 13:53:00|79.87|79.37|79.94|79.44|79.94|79.44|79.87|79.37|10
1735653190000|2024-12-31 13:53:10|79.93|79.43|79.88|79.38|79.93|79.43|79.86|79.36|8
1735653200000|2024-12-31 13:53:20|79.89|79.39|79.86|79.36|79.89|79.39|79.86|79.36|3
1735653210000|2024-12-31 13:53:30|79.87|79.37|79.93|79.43|79.94|79.44|79.87|79.37|10
1735653220000|2024-12-31 13:53:40|79.94|79.44|79.93|79.43|79.94|79.44|79.9|79.4|8
1735653230000|2024-12-31 13:53:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735653240000|2024-12-31 13:54:00|79.96|79.46|80.04|79.54|80.04|79.54|79.96|79.46|9
1735653250000|2024-12-31 13:54:10|80.05|79.55|80.09|79.59|80.09|79.59|80.05|79.55|5
1735653260000|2024-12-31 13:54:20|80.07|79.57|80.2|79.7|80.21|79.71|80.07|79.57|9
1735653270000|2024-12-31 13:54:30|80.19|79.69|80.2|79.7|80.2|79.7|80.19|79.69|2
1735653280000|2024-12-31 13:54:40|80.19|79.69|80.12|79.62|80.19|79.69|80.1|79.6|6
1735653290000|2024-12-31 13:54:50|80.11|79.61|80.11|79.61|80.11|79.61|80.11|79.61|1
1735653300000|2024-12-31 13:55:00|80.1|79.6|80.08|79.58|80.12|79.62|80.08|79.58|10
1735653310000|2024-12-31 13:55:10|80.09|79.59|80.12|79.62|80.12|79.62|80.08|79.58|6
1735653320000|2024-12-31 13:55:20|80.13|79.63|80.12|79.62|80.16|79.66|80.12|79.62|8
1735653330000|2024-12-31 13:55:30|80.11|79.61|80.09|79.59|80.11|79.61|80.08|79.58|10
1735653340000|2024-12-31 13:55:40|80.08|79.58|80.05|79.55|80.09|79.59|80.04|79.54|7
1735653350000|2024-12-31 13:55:50|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|11
1735653360000|2024-12-31 13:56:00|80|79.5|79.91|79.41|80.01|79.51|79.91|79.41|10
1735653370000|2024-12-31 13:56:10|79.93|79.43|79.89|79.39|79.93|79.43|79.89|79.39|5
1735653380000|2024-12-31 13:56:20|79.88|79.38|79.95|79.45|79.96|79.46|79.88|79.38|10
1735653390000|2024-12-31 13:56:30|79.96|79.46|79.91|79.41|79.96|79.46|79.91|79.41|5
1735653400000|2024-12-31 13:56:40|79.9|79.4|79.87|79.37|79.9|79.4|79.87|79.37|6
1735653410000|2024-12-31 13:56:50|79.86|79.36|79.83|79.33|79.86|79.36|79.79|79.29|6
1735653420000|2024-12-31 13:57:00|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|9
1735653430000|2024-12-31 13:57:10|79.9|79.4|79.85|79.35|79.91|79.41|79.83|79.33|9
1735653440000|2024-12-31 13:57:20|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|9
1735653450000|2024-12-31 13:57:30|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|5
1735653460000|2024-12-31 13:57:40|79.82|79.32|79.85|79.35|79.85|79.35|79.82|79.32|5
1735653470000|2024-12-31 13:57:50|79.84|79.34|79.85|79.35|79.85|79.35|79.83|79.33|6
1735653480000|2024-12-31 13:58:00|79.86|79.36|79.95|79.45|79.95|79.45|79.86|79.36|8
1735653490000|2024-12-31 13:58:10|79.94|79.44|79.93|79.43|79.94|79.44|79.88|79.38|12
1735653500000|2024-12-31 13:58:20|79.92|79.42|79.87|79.37|79.93|79.43|79.86|79.36|8
1735653510000|2024-12-31 13:58:30|79.88|79.38|79.87|79.37|79.88|79.38|79.86|79.36|14
1735653520000|2024-12-31 13:58:40|79.86|79.36|79.85|79.35|79.87|79.37|79.85|79.35|8
1735653530000|2024-12-31 13:58:50|79.84|79.34|79.83|79.33|79.85|79.35|79.83|79.33|6
1735653540000|2024-12-31 13:59:00|79.82|79.32|79.81|79.31|79.85|79.35|79.79|79.29|10
1735653550000|2024-12-31 13:59:10|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|4
1735653570000|2024-12-31 13:59:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|7
1735653580000|2024-12-31 13:59:40|79.77|79.27|79.78|79.28|79.78|79.28|79.76|79.26|6
1735653590000|2024-12-31 13:59:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735653600000|2024-12-31 14:00:00|79.81|79.31|79.87|79.37|79.91|79.41|79.81|79.31|14
1735653610000|2024-12-31 14:00:10|79.88|79.38|79.89|79.39|79.9|79.4|79.87|79.37|6
1735653620000|2024-12-31 14:00:20|79.9|79.4|79.94|79.44|79.95|79.45|79.89|79.39|6
1735653630000|2024-12-31 14:00:30|79.95|79.45|79.88|79.38|79.96|79.46|79.88|79.38|7
1735653640000|2024-12-31 14:00:40|79.89|79.39|79.92|79.42|79.93|79.43|79.88|79.38|10
1735653650000|2024-12-31 14:00:50|79.93|79.43|79.98|79.48|79.98|79.48|79.93|79.43|6
1735653660000|2024-12-31 14:01:00|79.99|79.49|79.98|79.48|80.04|79.54|79.98|79.48|8
1735653670000|2024-12-31 14:01:10|80|79.5|79.89|79.39|80|79.5|79.89|79.39|8
1735653680000|2024-12-31 14:01:20|79.91|79.41|79.97|79.47|79.97|79.47|79.9|79.4|6
1735653690000|2024-12-31 14:01:30|79.96|79.46|79.78|79.28|79.96|79.46|79.78|79.28|9
1735653700000|2024-12-31 14:01:40|79.79|79.29|79.76|79.26|79.8|79.3|79.76|79.26|6
1735653710000|2024-12-31 14:01:50|79.75|79.25|79.77|79.27|79.78|79.28|79.75|79.25|5
1735653720000|2024-12-31 14:02:00|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|4
1735653730000|2024-12-31 14:02:10|79.86|79.36|79.85|79.35|79.86|79.36|79.84|79.34|6
1735653740000|2024-12-31 14:02:20|79.86|79.36|79.89|79.39|79.89|79.39|79.85|79.35|8
1735653750000|2024-12-31 14:02:30|79.88|79.38|79.94|79.44|79.94|79.44|79.88|79.38|7
1735653760000|2024-12-31 14:02:40|79.93|79.43|79.86|79.36|79.93|79.43|79.84|79.34|10
1735653770000|2024-12-31 14:02:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735653780000|2024-12-31 14:03:00|79.83|79.33|79.94|79.44|79.95|79.45|79.83|79.33|15
1735653790000|2024-12-31 14:03:10|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|4
1735653800000|2024-12-31 14:03:20|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735653810000|2024-12-31 14:03:30|79.89|79.39|79.85|79.35|79.89|79.39|79.83|79.33|8
1735653820000|2024-12-31 14:03:40|79.84|79.34|79.81|79.31|79.84|79.34|79.79|79.29|9
1735653830000|2024-12-31 14:03:50|79.82|79.32|79.85|79.35|79.86|79.36|79.82|79.32|6
1735653840000|2024-12-31 14:04:00|79.84|79.34|79.79|79.29|79.86|79.36|79.79|79.29|7
1735653850000|2024-12-31 14:04:10|79.82|79.32|79.8|79.3|79.85|79.35|79.8|79.3|9
1735653860000|2024-12-31 14:04:20|79.84|79.34|79.84|79.34|79.85|79.35|79.84|79.34|3
1735653870000|2024-12-31 14:04:30|79.83|79.33|79.88|79.38|79.89|79.39|79.83|79.33|10
1735653880000|2024-12-31 14:04:40|79.89|79.39|79.89|79.39|79.91|79.41|79.88|79.38|9
1735653890000|2024-12-31 14:04:50|79.9|79.4|79.93|79.43|79.94|79.44|79.89|79.39|10
1735653900000|2024-12-31 14:05:00|79.95|79.45|79.95|79.45|79.97|79.47|79.94|79.44|7
1735653910000|2024-12-31 14:05:10|79.96|79.46|79.95|79.45|79.96|79.46|79.95|79.45|4
1735653920000|2024-12-31 14:05:20|79.96|79.46|80.03|79.53|80.03|79.53|79.96|79.46|6
1735653930000|2024-12-31 14:05:30|80.04|79.54|80.03|79.53|80.04|79.54|80|79.5|6
1735653940000|2024-12-31 14:05:40|80.05|79.55|80.13|79.63|80.14|79.64|80.05|79.55|8
1735653950000|2024-12-31 14:05:50|80.14|79.64|80.18|79.68|80.18|79.68|80.14|79.64|5
1735653960000|2024-12-31 14:06:00|80.17|79.67|80.2|79.7|80.24|79.74|80.17|79.67|13
1735653970000|2024-12-31 14:06:10|80.19|79.69|80.09|79.59|80.19|79.69|80.09|79.59|10
1735653980000|2024-12-31 14:06:20|80.1|79.6|80.16|79.66|80.16|79.66|80.06|79.56|15
1735653990000|2024-12-31 14:06:30|80.18|79.68|80.18|79.68|80.2|79.7|80.16|79.66|10
1735654000000|2024-12-31 14:06:40|80.17|79.67|80.15|79.65|80.17|79.67|80.15|79.65|11
1735654010000|2024-12-31 14:06:50|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735654020000|2024-12-31 14:07:00|80.18|79.68|80.18|79.68|80.18|79.68|80.17|79.67|5
1735654030000|2024-12-31 14:07:10|80.17|79.67|80.25|79.75|80.25|79.75|80.17|79.67|9
1735654040000|2024-12-31 14:07:20|80.24|79.74|80.18|79.68|80.24|79.74|80.17|79.67|10
1735654050000|2024-12-31 14:07:30|80.17|79.67|80.17|79.67|80.18|79.68|80.16|79.66|9
1735654060000|2024-12-31 14:07:40|80.15|79.65|80.15|79.65|80.18|79.68|80.15|79.65|6
1735654070000|2024-12-31 14:07:50|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735654080000|2024-12-31 14:08:00|80.14|79.64|80.13|79.63|80.15|79.65|80.13|79.63|4
1735654090000|2024-12-31 14:08:10|80.14|79.64|80.18|79.68|80.19|79.69|80.14|79.64|7
1735654100000|2024-12-31 14:08:20|80.19|79.69|80.23|79.73|80.24|79.74|80.19|79.69|5
1735654110000|2024-12-31 14:08:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|4
1735654120000|2024-12-31 14:08:40|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735654130000|2024-12-31 14:08:50|80.25|79.75|80.16|79.66|80.25|79.75|80.15|79.65|9
1735654140000|2024-12-31 14:09:00|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|2
1735654150000|2024-12-31 14:09:10|80.15|79.65|80.16|79.66|80.16|79.66|80.15|79.65|4
1735654160000|2024-12-31 14:09:20|80.17|79.67|80.19|79.69|80.2|79.7|80.17|79.67|8
1735654170000|2024-12-31 14:09:30|80.2|79.7|80.17|79.67|80.2|79.7|80.16|79.66|10
1735654180000|2024-12-31 14:09:40|80.16|79.66|80.11|79.61|80.16|79.66|80.1|79.6|6
1735654190000|2024-12-31 14:09:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|3
1735654200000|2024-12-31 14:10:00|80.05|79.55|79.97|79.47|80.05|79.55|79.97|79.47|10
1735654210000|2024-12-31 14:10:10|79.96|79.46|80|79.5|80|79.5|79.92|79.42|14
1735654220000|2024-12-31 14:10:20|79.99|79.49|79.99|79.49|80.01|79.51|79.98|79.48|9
1735654230000|2024-12-31 14:10:30|80|79.5|80.08|79.58|80.08|79.58|80|79.5|5
1735654240000|2024-12-31 14:10:40|80.09|79.59|80.15|79.65|80.15|79.65|80.09|79.59|9
1735654250000|2024-12-31 14:10:50|80.14|79.64|80.1|79.6|80.14|79.64|80.1|79.6|11
1735654260000|2024-12-31 14:11:00|80.09|79.59|80.1|79.6|80.16|79.66|80.09|79.59|11
1735654270000|2024-12-31 14:11:10|80.09|79.59|80.07|79.57|80.09|79.59|80.07|79.57|7
1735654280000|2024-12-31 14:11:20|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735654290000|2024-12-31 14:11:30|80.02|79.52|80.05|79.55|80.06|79.56|80.01|79.51|12
1735654300000|2024-12-31 14:11:40|80.06|79.56|80|79.5|80.06|79.56|80|79.5|8
1735654310000|2024-12-31 14:11:50|79.98|79.48|79.98|79.48|79.98|79.48|79.98|79.48|1
1735654320000|2024-12-31 14:12:00|79.99|79.49|79.99|79.49|80|79.5|79.98|79.48|5
1735654330000|2024-12-31 14:12:10|80|79.5|80.07|79.57|80.07|79.57|80|79.5|8
1735654340000|2024-12-31 14:12:20|80.08|79.58|80.12|79.62|80.12|79.62|80.08|79.58|8
1735654350000|2024-12-31 14:12:30|80.14|79.64|80.15|79.65|80.17|79.67|80.14|79.64|7
1735654360000|2024-12-31 14:12:40|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735654370000|2024-12-31 14:12:50|80.15|79.65|80.11|79.61|80.15|79.65|80.08|79.58|7
1735654380000|2024-12-31 14:13:00|80.15|79.65|80.19|79.69|80.2|79.7|80.14|79.64|13
1735654390000|2024-12-31 14:13:10|80.18|79.68|80.13|79.63|80.18|79.68|80.13|79.63|6
1735654400000|2024-12-31 14:13:20|80.1|79.6|80.11|79.61|80.11|79.61|80.09|79.59|5
1735654410000|2024-12-31 14:13:30|80.1|79.6|80.1|79.6|80.11|79.61|80.09|79.59|5
1735654420000|2024-12-31 14:13:40|80.11|79.61|80.08|79.58|80.11|79.61|80.07|79.57|9
1735654430000|2024-12-31 14:13:50|80.09|79.59|80.14|79.64|80.16|79.66|80.09|79.59|13
1735654440000|2024-12-31 14:14:00|80.13|79.63|80.18|79.68|80.18|79.68|80.12|79.62|6
1735654460000|2024-12-31 14:14:20|80.17|79.67|80.19|79.69|80.21|79.71|80.17|79.67|8
1735654470000|2024-12-31 14:14:30|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735654480000|2024-12-31 14:14:40|80.2|79.7|80.19|79.69|80.2|79.7|80.19|79.69|2
1735654490000|2024-12-31 14:14:50|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735654500000|2024-12-31 14:15:00|80.16|79.66|80.16|79.66|80.16|79.66|80.15|79.65|3
1735654510000|2024-12-31 14:15:10|80.15|79.65|80.15|79.65|80.15|79.65|80.07|79.57|8
1735654520000|2024-12-31 14:15:20|80.14|79.64|80.16|79.66|80.16|79.66|80.14|79.64|5
1735654530000|2024-12-31 14:15:30|80.18|79.68|80.2|79.7|80.2|79.7|80.17|79.67|5
1735654540000|2024-12-31 14:15:40|80.21|79.71|80.3|79.8|80.32|79.82|80.21|79.71|9
1735654560000|2024-12-31 14:16:00|80.29|79.79|80.21|79.71|80.31|79.81|80.21|79.71|11
1735654570000|2024-12-31 14:16:10|80.22|79.72|80.28|79.78|80.29|79.79|80.22|79.72|6
1735654580000|2024-12-31 14:16:20|80.29|79.79|80.31|79.81|80.31|79.81|80.28|79.78|8
1735654590000|2024-12-31 14:16:30|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735654600000|2024-12-31 14:16:40|80.37|79.87|80.36|79.86|80.39|79.89|80.36|79.86|6
1735654610000|2024-12-31 14:16:50|80.35|79.85|80.27|79.77|80.35|79.85|80.26|79.76|12
1735654620000|2024-12-31 14:17:00|80.26|79.76|80.23|79.73|80.27|79.77|80.22|79.72|13
1735654630000|2024-12-31 14:17:10|80.21|79.71|80.16|79.66|80.21|79.71|80.16|79.66|12
1735654640000|2024-12-31 14:17:20|80.17|79.67|80.16|79.66|80.17|79.67|80.16|79.66|2
1735654650000|2024-12-31 14:17:30|80.17|79.67|80.18|79.68|80.18|79.68|80.17|79.67|2
1735654660000|2024-12-31 14:17:40|80.19|79.69|80.19|79.69|80.22|79.72|80.19|79.69|8
1735654670000|2024-12-31 14:17:50|80.22|79.72|80.22|79.72|80.24|79.74|80.21|79.71|5
1735654680000|2024-12-31 14:18:00|80.23|79.73|80.3|79.8|80.3|79.8|80.23|79.73|11
1735654690000|2024-12-31 14:18:10|80.31|79.81|80.34|79.84|80.35|79.85|80.31|79.81|6
1735654700000|2024-12-31 14:18:20|80.36|79.86|80.31|79.81|80.36|79.86|80.31|79.81|9
1735654710000|2024-12-31 14:18:30|80.3|79.8|80.3|79.8|80.3|79.8|80.29|79.79|3
1735654720000|2024-12-31 14:18:40|80.31|79.81|80.28|79.78|80.31|79.81|80.26|79.76|9
1735654730000|2024-12-31 14:18:50|80.25|79.75|80.2|79.7|80.26|79.76|80.19|79.69|6
1735654740000|2024-12-31 14:19:00|80.18|79.68|80.16|79.66|80.19|79.69|80.16|79.66|5
1735654750000|2024-12-31 14:19:10|80.15|79.65|80.12|79.62|80.15|79.65|80.1|79.6|8
1735654760000|2024-12-31 14:19:20|80.13|79.63|80.22|79.72|80.22|79.72|80.13|79.63|13
1735654770000|2024-12-31 14:19:30|80.21|79.71|80.21|79.71|80.22|79.72|80.2|79.7|8
1735654780000|2024-12-31 14:19:40|80.22|79.72|80.25|79.75|80.29|79.79|80.22|79.72|13
1735654790000|2024-12-31 14:19:50|80.22|79.72|80.25|79.75|80.27|79.77|80.2|79.7|7
1735654800000|2024-12-31 14:20:00|80.24|79.74|80.27|79.77|80.27|79.77|80.21|79.71|6
1735654810000|2024-12-31 14:20:10|80.26|79.76|80.27|79.77|80.29|79.79|80.26|79.76|9
1735654820000|2024-12-31 14:20:20|80.28|79.78|80.27|79.77|80.28|79.78|80.26|79.76|6
1735654830000|2024-12-31 14:20:30|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|4
1735654840000|2024-12-31 14:20:40|80.3|79.8|80.37|79.87|80.38|79.88|80.29|79.79|8
1735654850000|2024-12-31 14:20:50|80.38|79.88|80.4|79.9|80.43|79.93|80.37|79.87|12
1735654860000|2024-12-31 14:21:00|80.41|79.91|80.41|79.91|80.42|79.92|80.4|79.9|7
1735654870000|2024-12-31 14:21:10|80.4|79.9|80.42|79.92|80.45|79.95|80.38|79.88|9
1735654880000|2024-12-31 14:21:20|80.4|79.9|80.33|79.83|80.4|79.9|80.26|79.76|14
1735654890000|2024-12-31 14:21:30|80.34|79.84|80.38|79.88|80.38|79.88|80.33|79.83|13
1735654900000|2024-12-31 14:21:40|80.39|79.89|80.38|79.88|80.39|79.89|80.38|79.88|2
1735654910000|2024-12-31 14:21:50|80.36|79.86|80.35|79.85|80.37|79.87|80.35|79.85|6
1735654920000|2024-12-31 14:22:00|80.34|79.84|80.35|79.85|80.35|79.85|80.31|79.81|7
1735654930000|2024-12-31 14:22:10|80.34|79.84|80.35|79.85|80.35|79.85|80.29|79.79|10
1735654940000|2024-12-31 14:22:20|80.36|79.86|80.38|79.88|80.38|79.88|80.36|79.86|5
1735654950000|2024-12-31 14:22:30|80.37|79.87|80.31|79.81|80.37|79.87|80.29|79.79|7
1735654960000|2024-12-31 14:22:40|80.3|79.8|80.26|79.76|80.31|79.81|80.26|79.76|9
1735654970000|2024-12-31 14:22:50|80.25|79.75|80.2|79.7|80.25|79.75|80.2|79.7|7
1735654980000|2024-12-31 14:23:00|80.21|79.71|80.21|79.71|80.24|79.74|80.21|79.71|4
1735654990000|2024-12-31 14:23:10|80.2|79.7|80.13|79.63|80.2|79.7|80.13|79.63|7
1735655000000|2024-12-31 14:23:20|80.14|79.64|80.09|79.59|80.16|79.66|80.09|79.59|6
1735655010000|2024-12-31 14:23:30|80.1|79.6|80.12|79.62|80.15|79.65|80.09|79.59|9
1735655020000|2024-12-31 14:23:40|80.13|79.63|80.18|79.68|80.18|79.68|80.11|79.61|13
1735655030000|2024-12-31 14:23:50|80.19|79.69|80.24|79.74|80.24|79.74|80.19|79.69|5
1735655040000|2024-12-31 14:24:00|80.26|79.76|80.29|79.79|80.3|79.8|80.26|79.76|7
1735655050000|2024-12-31 14:24:10|80.28|79.78|80.28|79.78|80.29|79.79|80.26|79.76|14
1735655060000|2024-12-31 14:24:20|80.29|79.79|80.3|79.8|80.3|79.8|80.28|79.78|8
1735655070000|2024-12-31 14:24:30|80.31|79.81|80.32|79.82|80.37|79.87|80.31|79.81|13
1735655080000|2024-12-31 14:24:40|80.31|79.81|80.27|79.77|80.32|79.82|80.27|79.77|11
1735655090000|2024-12-31 14:24:50|80.28|79.78|80.29|79.79|80.31|79.81|80.28|79.78|5
1735655100000|2024-12-31 14:25:00|80.31|79.81|80.36|79.86|80.36|79.86|80.31|79.81|4
1735655110000|2024-12-31 14:25:10|80.35|79.85|80.37|79.87|80.41|79.91|80.35|79.85|17
1735655120000|2024-12-31 14:25:20|80.36|79.86|80.38|79.88|80.4|79.9|80.36|79.86|8
1735655130000|2024-12-31 14:25:30|80.37|79.87|80.38|79.88|80.38|79.88|80.37|79.87|2
1735655140000|2024-12-31 14:25:40|80.37|79.87|80.39|79.89|80.39|79.89|80.37|79.87|5
1735655150000|2024-12-31 14:25:50|80.38|79.88|80.38|79.88|80.38|79.88|80.38|79.88|1
1735655160000|2024-12-31 14:26:00|80.37|79.87|80.36|79.86|80.4|79.9|80.36|79.86|12
1735655170000|2024-12-31 14:26:10|80.37|79.87|80.31|79.81|80.37|79.87|80.27|79.77|8
1735655180000|2024-12-31 14:26:20|80.3|79.8|80.27|79.77|80.3|79.8|80.26|79.76|6
1735655190000|2024-12-31 14:26:30|80.26|79.76|80.29|79.79|80.29|79.79|80.26|79.76|3
1735655200000|2024-12-31 14:26:40|80.3|79.8|80.35|79.85|80.35|79.85|80.3|79.8|4
1735655210000|2024-12-31 14:26:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|4
1735655220000|2024-12-31 14:27:00|80.32|79.82|80.32|79.82|80.33|79.83|80.31|79.81|8
1735655230000|2024-12-31 14:27:10|80.31|79.81|80.34|79.84|80.37|79.87|80.31|79.81|11
1735655240000|2024-12-31 14:27:20|80.33|79.83|80.28|79.78|80.33|79.83|80.26|79.76|8
1735655250000|2024-12-31 14:27:30|80.27|79.77|80.3|79.8|80.3|79.8|80.27|79.77|4
1735655270000|2024-12-31 14:27:50|80.29|79.79|80.26|79.76|80.29|79.79|80.26|79.76|5
1735655280000|2024-12-31 14:28:00|80.24|79.74|80.25|79.75|80.25|79.75|80.24|79.74|2
1735655290000|2024-12-31 14:28:10|80.24|79.74|80.26|79.76|80.27|79.77|80.24|79.74|5
1735655300000|2024-12-31 14:28:20|80.28|79.78|80.29|79.79|80.29|79.79|80.27|79.77|6
1735655310000|2024-12-31 14:28:30|80.32|79.82|80.38|79.88|80.39|79.89|80.32|79.82|10
1735655320000|2024-12-31 14:28:40|80.37|79.87|80.3|79.8|80.37|79.87|80.3|79.8|5
1735655330000|2024-12-31 14:28:50|80.32|79.82|80.29|79.79|80.32|79.82|80.28|79.78|7
1735655340000|2024-12-31 14:29:00|80.3|79.8|80.29|79.79|80.3|79.8|80.29|79.79|2
1735655350000|2024-12-31 14:29:10|80.3|79.8|80.29|79.79|80.31|79.81|80.29|79.79|6
1735655360000|2024-12-31 14:29:20|80.27|79.77|80.29|79.79|80.3|79.8|80.26|79.76|8
1735655370000|2024-12-31 14:29:30|80.27|79.77|80.27|79.77|80.27|79.77|80.25|79.75|5
1735655380000|2024-12-31 14:29:40|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735655390000|2024-12-31 14:29:50|80.29|79.79|80.29|79.79|80.3|79.8|80.29|79.79|3
1735655400000|2024-12-31 14:30:00|80.28|79.78|80.31|79.81|80.31|79.81|80.28|79.78|6
1735655410000|2024-12-31 14:30:10|80.32|79.82|80.25|79.75|80.32|79.82|80.21|79.71|12
1735655420000|2024-12-31 14:30:20|80.27|79.77|80.21|79.71|80.27|79.77|80.2|79.7|12
1735655430000|2024-12-31 14:30:30|80.24|79.74|80.28|79.78|80.28|79.78|80.24|79.74|9
1735655440000|2024-12-31 14:30:40|80.31|79.81|80.39|79.89|80.4|79.9|80.3|79.8|7
1735655450000|2024-12-31 14:30:50|80.4|79.9|80.41|79.91|80.43|79.93|80.38|79.88|8
1735655460000|2024-12-31 14:31:00|80.4|79.9|80.41|79.91|80.42|79.92|80.4|79.9|12
1735655470000|2024-12-31 14:31:10|80.42|79.92|80.42|79.92|80.44|79.94|80.4|79.9|8
1735655480000|2024-12-31 14:31:20|80.44|79.94|80.37|79.87|80.44|79.94|80.36|79.86|14
1735655490000|2024-12-31 14:31:30|80.38|79.88|80.24|79.74|80.38|79.88|80.24|79.74|11
1735655500000|2024-12-31 14:31:40|80.25|79.75|80.28|79.78|80.32|79.82|80.24|79.74|14
1735655510000|2024-12-31 14:31:50|80.29|79.79|80.18|79.68|80.29|79.79|80.18|79.68|10
1735655520000|2024-12-31 14:32:00|80.19|79.69|80.18|79.68|80.24|79.74|80.18|79.68|16
1735655530000|2024-12-31 14:32:10|80.19|79.69|80.27|79.77|80.29|79.79|80.19|79.69|15
1735655540000|2024-12-31 14:32:20|80.28|79.78|80.25|79.75|80.28|79.78|80.22|79.72|9
1735655550000|2024-12-31 14:32:30|80.24|79.74|80.3|79.8|80.3|79.8|80.24|79.74|11
1735655560000|2024-12-31 14:32:40|80.32|79.82|80.36|79.86|80.36|79.86|80.32|79.82|3
1735655570000|2024-12-31 14:32:50|80.35|79.85|80.27|79.77|80.35|79.85|80.27|79.77|11
1735655580000|2024-12-31 14:33:00|80.26|79.76|80.37|79.87|80.38|79.88|80.26|79.76|9
1735655590000|2024-12-31 14:33:10|80.39|79.89|80.4|79.9|80.47|79.97|80.38|79.88|12
1735655600000|2024-12-31 14:33:20|80.41|79.91|80.51|80.01|80.58|80.08|80.41|79.91|21
1735655610000|2024-12-31 14:33:30|80.5|80|80.58|80.08|80.59|80.09|80.47|79.97|16
1735655620000|2024-12-31 14:33:40|80.59|80.09|80.59|80.09|80.61|80.11|80.59|80.09|7
1735655630000|2024-12-31 14:33:50|80.6|80.1|80.63|80.13|80.63|80.13|80.6|80.1|4
1735655640000|2024-12-31 14:34:00|80.62|80.12|80.56|80.06|80.63|80.13|80.56|80.06|7
1735655650000|2024-12-31 14:34:10|80.58|80.08|80.58|80.08|80.58|80.08|80.56|80.06|5
1735655660000|2024-12-31 14:34:20|80.6|80.1|80.59|80.09|80.63|80.13|80.59|80.09|18
1735655670000|2024-12-31 14:34:30|80.6|80.1|80.49|79.99|80.6|80.1|80.49|79.99|15
1735655680000|2024-12-31 14:34:40|80.48|79.98|80.33|79.83|80.48|79.98|80.31|79.81|17
1735655690000|2024-12-31 14:34:50|80.32|79.82|80.36|79.86|80.39|79.89|80.32|79.82|15
1735655700000|2024-12-31 14:35:00|80.37|79.87|80.43|79.93|80.45|79.95|80.37|79.87|20
1735655710000|2024-12-31 14:35:10|80.42|79.92|80.37|79.87|80.42|79.92|80.37|79.87|15
1735655720000|2024-12-31 14:35:20|80.35|79.85|80.3|79.8|80.35|79.85|80.25|79.75|14
1735655730000|2024-12-31 14:35:30|80.29|79.79|80.28|79.78|80.3|79.8|80.25|79.75|13
1735655740000|2024-12-31 14:35:40|80.27|79.77|80|79.5|80.28|79.78|80|79.5|22
1735655750000|2024-12-31 14:35:50|79.99|79.49|79.95|79.45|79.99|79.49|79.93|79.43|12
1735655760000|2024-12-31 14:36:00|79.96|79.46|80.05|79.55|80.11|79.61|79.95|79.45|29
1735655770000|2024-12-31 14:36:10|80.03|79.53|80.06|79.56|80.09|79.59|80.01|79.51|17
1735655780000|2024-12-31 14:36:20|80.05|79.55|79.93|79.43|80.06|79.56|79.93|79.43|20
1735655790000|2024-12-31 14:36:30|79.92|79.42|79.93|79.43|79.94|79.44|79.89|79.39|15
1735655800000|2024-12-31 14:36:40|79.9|79.4|79.73|79.23|79.9|79.4|79.73|79.23|21
1735655810000|2024-12-31 14:36:50|79.74|79.24|79.75|79.25|79.76|79.26|79.7|79.2|16
1735655820000|2024-12-31 14:37:00|79.78|79.28|79.92|79.42|79.95|79.45|79.78|79.28|25
1735655830000|2024-12-31 14:37:10|79.91|79.41|79.85|79.35|79.91|79.41|79.85|79.35|12
1735655840000|2024-12-31 14:37:20|79.84|79.34|79.8|79.3|79.85|79.35|79.8|79.3|14
1735655850000|2024-12-31 14:37:30|79.79|79.29|79.83|79.33|79.83|79.33|79.75|79.25|14
1735655860000|2024-12-31 14:37:40|79.82|79.32|79.76|79.26|79.82|79.32|79.76|79.26|5
1735655870000|2024-12-31 14:37:50|79.75|79.25|79.7|79.2|79.75|79.25|79.69|79.19|12
1735655880000|2024-12-31 14:38:00|79.71|79.21|79.73|79.23|79.74|79.24|79.68|79.18|15
1735655890000|2024-12-31 14:38:10|79.74|79.24|79.69|79.19|79.77|79.27|79.68|79.18|21
1735655900000|2024-12-31 14:38:20|79.68|79.18|79.72|79.22|79.73|79.23|79.67|79.17|9
1735655910000|2024-12-31 14:38:30|79.73|79.23|79.68|79.18|79.73|79.23|79.68|79.18|11
1735655920000|2024-12-31 14:38:40|79.69|79.19|79.72|79.22|79.75|79.25|79.69|79.19|11
1735655930000|2024-12-31 14:38:50|79.71|79.21|79.71|79.21|79.74|79.24|79.69|79.19|6
1735655940000|2024-12-31 14:39:00|79.68|79.18|79.63|79.13|79.68|79.18|79.59|79.09|17
1735655950000|2024-12-31 14:39:10|79.6|79.1|79.64|79.14|79.66|79.16|79.58|79.08|17
1735655960000|2024-12-31 14:39:20|79.65|79.15|79.66|79.16|79.69|79.19|79.65|79.15|10
1735655970000|2024-12-31 14:39:30|79.67|79.17|79.57|79.07|79.69|79.19|79.57|79.07|20
1735655980000|2024-12-31 14:39:40|79.56|79.06|79.66|79.16|79.66|79.16|79.56|79.06|8
1735655990000|2024-12-31 14:39:50|79.65|79.15|79.58|79.08|79.65|79.15|79.58|79.08|10
1735656000000|2024-12-31 14:40:00|79.59|79.09|79.6|79.1|79.68|79.18|79.58|79.08|16
1735656010000|2024-12-31 14:40:10|79.59|79.09|79.57|79.07|79.6|79.1|79.54|79.04|10
1735656020000|2024-12-31 14:40:20|79.58|79.08|79.69|79.19|79.69|79.19|79.57|79.07|11
1735656030000|2024-12-31 14:40:30|79.71|79.21|79.74|79.24|79.74|79.24|79.71|79.21|5
1735656040000|2024-12-31 14:40:40|79.75|79.25|79.83|79.33|79.83|79.33|79.74|79.24|18
1735656050000|2024-12-31 14:40:50|79.82|79.32|79.81|79.31|79.83|79.33|79.78|79.28|7
1735656060000|2024-12-31 14:41:00|79.82|79.32|79.77|79.27|79.84|79.34|79.77|79.27|16
1735656070000|2024-12-31 14:41:10|79.78|79.28|79.77|79.27|79.78|79.28|79.75|79.25|14
1735656080000|2024-12-31 14:41:20|79.78|79.28|79.84|79.34|79.84|79.34|79.78|79.28|6
1735656090000|2024-12-31 14:41:30|79.86|79.36|79.84|79.34|79.87|79.37|79.84|79.34|10
1735656100000|2024-12-31 14:41:40|79.83|79.33|79.84|79.34|79.84|79.34|79.78|79.28|15
1735656110000|2024-12-31 14:41:50|79.83|79.33|79.81|79.31|79.84|79.34|79.81|79.31|9
1735656120000|2024-12-31 14:42:00|79.83|79.33|79.75|79.25|79.83|79.33|79.75|79.25|19
1735656130000|2024-12-31 14:42:10|79.74|79.24|79.74|79.24|79.74|79.24|79.67|79.17|20
1735656140000|2024-12-31 14:42:20|79.75|79.25|79.77|79.27|79.77|79.27|79.75|79.25|5
1735656150000|2024-12-31 14:42:30|79.76|79.26|79.79|79.29|79.79|79.29|79.76|79.26|4
1735656160000|2024-12-31 14:42:40|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735656170000|2024-12-31 14:42:50|79.78|79.28|79.82|79.32|79.83|79.33|79.78|79.28|6
1735656180000|2024-12-31 14:43:00|79.81|79.31|79.78|79.28|79.81|79.31|79.77|79.27|5
1735656190000|2024-12-31 14:43:10|79.79|79.29|79.85|79.35|79.86|79.36|79.78|79.28|7
1735656200000|2024-12-31 14:43:20|79.86|79.36|79.94|79.44|79.94|79.44|79.86|79.36|7
1735656210000|2024-12-31 14:43:30|79.95|79.45|79.93|79.43|79.95|79.45|79.91|79.41|6
1735656220000|2024-12-31 14:43:40|79.94|79.44|80.04|79.54|80.04|79.54|79.94|79.44|11
1735656230000|2024-12-31 14:43:50|80.03|79.53|80|79.5|80.03|79.53|79.99|79.49|12
1735656240000|2024-12-31 14:44:00|79.99|79.49|79.89|79.39|79.99|79.49|79.89|79.39|11
1735656250000|2024-12-31 14:44:10|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|9
1735656260000|2024-12-31 14:44:20|79.95|79.45|79.99|79.49|79.99|79.49|79.95|79.45|7
1735656270000|2024-12-31 14:44:30|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|5
1735656280000|2024-12-31 14:44:40|79.93|79.43|79.9|79.4|79.93|79.43|79.9|79.4|4
1735656290000|2024-12-31 14:44:50|79.91|79.41|79.96|79.46|79.98|79.48|79.91|79.41|7
1735656300000|2024-12-31 14:45:00|79.95|79.45|79.96|79.46|79.99|79.49|79.94|79.44|9
1735656310000|2024-12-31 14:45:10|79.97|79.47|79.99|79.49|80.02|79.52|79.95|79.45|8
1735656320000|2024-12-31 14:45:20|80|79.5|80|79.5|80.01|79.51|79.98|79.48|9
1735656330000|2024-12-31 14:45:30|79.99|79.49|80.01|79.51|80.02|79.52|79.98|79.48|10
1735656340000|2024-12-31 14:45:40|80|79.5|79.92|79.42|80|79.5|79.9|79.4|9
1735656350000|2024-12-31 14:45:50|79.93|79.43|79.95|79.45|79.96|79.46|79.92|79.42|9
1735656360000|2024-12-31 14:46:00|79.94|79.44|80.05|79.55|80.06|79.56|79.92|79.42|12
1735656370000|2024-12-31 14:46:10|80.07|79.57|80.11|79.61|80.11|79.61|80.06|79.56|13
1735656380000|2024-12-31 14:46:20|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735656390000|2024-12-31 14:46:30|80.15|79.65|80.15|79.65|80.17|79.67|80.09|79.59|17
1735656400000|2024-12-31 14:46:40|80.16|79.66|80.22|79.72|80.25|79.75|80.16|79.66|18
1735656410000|2024-12-31 14:46:50|80.21|79.71|80.18|79.68|80.21|79.71|80.18|79.68|5
1735656420000|2024-12-31 14:47:00|80.19|79.69|80.19|79.69|80.2|79.7|80.17|79.67|18
1735656430000|2024-12-31 14:47:10|80.2|79.7|80.12|79.62|80.22|79.72|80.09|79.59|14
1735656440000|2024-12-31 14:47:20|80.11|79.61|80.11|79.61|80.14|79.64|80.07|79.57|15
1735656450000|2024-12-31 14:47:30|80.1|79.6|80.13|79.63|80.14|79.64|80.1|79.6|9
1735656460000|2024-12-31 14:47:40|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|6
1735656470000|2024-12-31 14:47:50|80.11|79.61|80.16|79.66|80.16|79.66|80.11|79.61|6
1735656480000|2024-12-31 14:48:00|80.17|79.67|80.22|79.72|80.23|79.73|80.16|79.66|13
1735656490000|2024-12-31 14:48:10|80.24|79.74|80.15|79.65|80.24|79.74|80.12|79.62|15
1735656500000|2024-12-31 14:48:20|80.16|79.66|80.11|79.61|80.18|79.68|80.09|79.59|16
1735656510000|2024-12-31 14:48:30|80.13|79.63|80.17|79.67|80.18|79.68|80.09|79.59|12
1735656520000|2024-12-31 14:48:40|80.18|79.68|80.18|79.68|80.2|79.7|80.18|79.68|4
1735656530000|2024-12-31 14:48:50|80.17|79.67|80.16|79.66|80.17|79.67|80.15|79.65|9
1735656540000|2024-12-31 14:49:00|80.17|79.67|80.12|79.62|80.18|79.68|80.1|79.6|15
1735656550000|2024-12-31 14:49:10|80.13|79.63|80.13|79.63|80.16|79.66|80.13|79.63|11
1735656560000|2024-12-31 14:49:20|80.09|79.59|80.09|79.59|80.12|79.62|80.09|79.59|14
1735656570000|2024-12-31 14:49:30|80.08|79.58|80.03|79.53|80.08|79.58|79.99|79.49|11
1735656580000|2024-12-31 14:49:40|80.02|79.52|80.01|79.51|80.03|79.53|79.99|79.49|11
1735656590000|2024-12-31 14:49:50|80.03|79.53|79.99|79.49|80.04|79.54|79.99|79.49|8
1735656600000|2024-12-31 14:50:00|80|79.5|80.07|79.57|80.08|79.58|79.99|79.49|17
1735656610000|2024-12-31 14:50:10|80.05|79.55|80.01|79.51|80.07|79.57|80.01|79.51|11
1735656620000|2024-12-31 14:50:20|80.02|79.52|79.94|79.44|80.03|79.53|79.94|79.44|13
1735656630000|2024-12-31 14:50:30|79.93|79.43|79.89|79.39|79.94|79.44|79.88|79.38|12
1735656640000|2024-12-31 14:50:40|79.9|79.4|79.81|79.31|79.9|79.4|79.8|79.3|9
1735656650000|2024-12-31 14:50:50|79.8|79.3|79.75|79.25|79.82|79.32|79.75|79.25|10
1735656660000|2024-12-31 14:51:00|79.76|79.26|79.79|79.29|79.85|79.35|79.76|79.26|9
1735656670000|2024-12-31 14:51:10|79.78|79.28|79.77|79.27|79.8|79.3|79.77|79.27|7
1735656680000|2024-12-31 14:51:20|79.78|79.28|79.85|79.35|79.86|79.36|79.77|79.27|12
1735656690000|2024-12-31 14:51:30|79.84|79.34|79.82|79.32|79.84|79.34|79.8|79.3|11
1735656700000|2024-12-31 14:51:40|79.84|79.34|79.87|79.37|79.88|79.38|79.83|79.33|12
1735656710000|2024-12-31 14:51:50|79.88|79.38|79.86|79.36|79.89|79.39|79.86|79.36|6
1735656720000|2024-12-31 14:52:00|79.85|79.35|79.81|79.31|79.85|79.35|79.77|79.27|16
1735656730000|2024-12-31 14:52:10|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|10
1735656740000|2024-12-31 14:52:20|79.85|79.35|79.87|79.37|79.87|79.37|79.83|79.33|13
1735656750000|2024-12-31 14:52:30|79.88|79.38|79.89|79.39|79.92|79.42|79.88|79.38|8
1735656760000|2024-12-31 14:52:40|79.9|79.4|79.88|79.38|79.9|79.4|79.85|79.35|13
1735656770000|2024-12-31 14:52:50|79.89|79.39|79.84|79.34|79.89|79.39|79.84|79.34|9
1735656780000|2024-12-31 14:53:00|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|3
1735656790000|2024-12-31 14:53:10|79.78|79.28|79.79|79.29|79.8|79.3|79.77|79.27|15
1735656800000|2024-12-31 14:53:20|79.8|79.3|79.81|79.31|79.82|79.32|79.8|79.3|4
1735656810000|2024-12-31 14:53:30|79.82|79.32|79.84|79.34|79.84|79.34|79.81|79.31|5
1735656820000|2024-12-31 14:53:40|79.85|79.35|79.84|79.34|79.88|79.38|79.83|79.33|12
1735656830000|2024-12-31 14:53:50|79.85|79.35|79.84|79.34|79.88|79.38|79.84|79.34|9
1735656840000|2024-12-31 14:54:00|79.83|79.33|79.72|79.22|79.83|79.33|79.72|79.22|9
1735656850000|2024-12-31 14:54:10|79.71|79.21|79.62|79.12|79.71|79.21|79.62|79.12|11
1735656860000|2024-12-31 14:54:20|79.65|79.15|79.68|79.18|79.71|79.21|79.63|79.13|14
1735656870000|2024-12-31 14:54:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|7
1735656880000|2024-12-31 14:54:40|79.73|79.23|79.72|79.22|79.73|79.23|79.69|79.19|12
1735656890000|2024-12-31 14:54:50|79.74|79.24|79.76|79.26|79.76|79.26|79.74|79.24|7
1735656900000|2024-12-31 14:55:00|79.77|79.27|79.79|79.29|79.82|79.32|79.77|79.27|8
1735656910000|2024-12-31 14:55:10|79.78|79.28|79.81|79.31|79.81|79.31|79.78|79.28|15
1735656920000|2024-12-31 14:55:20|79.8|79.3|79.82|79.32|79.85|79.35|79.8|79.3|12
1735656930000|2024-12-31 14:55:30|79.81|79.31|79.8|79.3|79.82|79.32|79.79|79.29|8
1735656940000|2024-12-31 14:55:40|79.79|79.29|79.74|79.24|79.79|79.29|79.74|79.24|13
1735656950000|2024-12-31 14:55:50|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|9
1735656960000|2024-12-31 14:56:00|79.75|79.25|79.68|79.18|79.76|79.26|79.68|79.18|11
1735656970000|2024-12-31 14:56:10|79.69|79.19|79.73|79.23|79.73|79.23|79.69|79.19|8
1735656980000|2024-12-31 14:56:20|79.72|79.22|79.77|79.27|79.77|79.27|79.72|79.22|12
1735656990000|2024-12-31 14:56:30|79.76|79.26|79.78|79.28|79.78|79.28|79.76|79.26|5
1735657000000|2024-12-31 14:56:40|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|9
1735657010000|2024-12-31 14:56:50|79.72|79.22|79.73|79.23|79.73|79.23|79.71|79.21|10
1735657020000|2024-12-31 14:57:00|79.74|79.24|79.77|79.27|79.77|79.27|79.74|79.24|5
1735657030000|2024-12-31 14:57:10|79.78|79.28|79.79|79.29|79.79|79.29|79.77|79.27|7
1735657040000|2024-12-31 14:57:20|79.81|79.31|79.82|79.32|79.83|79.33|79.81|79.31|3
1735657050000|2024-12-31 14:57:30|79.84|79.34|79.85|79.35|79.85|79.35|79.84|79.34|2
1735657060000|2024-12-31 14:57:40|79.84|79.34|79.83|79.33|79.84|79.34|79.79|79.29|8
1735657070000|2024-12-31 14:57:50|79.82|79.32|79.81|79.31|79.82|79.32|79.78|79.28|9
1735657080000|2024-12-31 14:58:00|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|8
1735657090000|2024-12-31 14:58:10|79.78|79.28|79.79|79.29|79.8|79.3|79.78|79.28|4
1735657100000|2024-12-31 14:58:20|79.8|79.3|79.84|79.34|79.84|79.34|79.8|79.3|5
1735657110000|2024-12-31 14:58:30|79.83|79.33|79.85|79.35|79.85|79.35|79.83|79.33|3
1735657130000|2024-12-31 14:58:50|79.86|79.36|79.93|79.43|79.93|79.43|79.86|79.36|5
1735657140000|2024-12-31 14:59:00|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735657150000|2024-12-31 14:59:10|79.92|79.42|79.89|79.39|79.93|79.43|79.89|79.39|5
1735657160000|2024-12-31 14:59:20|79.88|79.38|79.89|79.39|79.89|79.39|79.88|79.38|2
1735657170000|2024-12-31 14:59:30|79.88|79.38|79.91|79.41|79.92|79.42|79.88|79.38|7
1735657180000|2024-12-31 14:59:40|79.9|79.4|79.83|79.33|79.9|79.4|79.82|79.32|8
1735657190000|2024-12-31 14:59:50|79.84|79.34|79.84|79.34|79.86|79.36|79.83|79.33|6
1735657200000|2024-12-31 15:00:00|79.85|79.35|79.88|79.38|79.89|79.39|79.83|79.33|10
1735657210000|2024-12-31 15:00:10|79.91|79.41|79.9|79.4|79.91|79.41|79.88|79.38|12
1735657220000|2024-12-31 15:00:20|79.91|79.41|79.87|79.37|79.91|79.41|79.87|79.37|7
1735657230000|2024-12-31 15:00:30|79.91|79.41|79.92|79.42|79.93|79.43|79.91|79.41|4
1735657240000|2024-12-31 15:00:40|79.91|79.41|79.86|79.36|79.92|79.42|79.86|79.36|14
1735657250000|2024-12-31 15:00:50|79.87|79.37|79.92|79.42|79.92|79.42|79.86|79.36|13
1735657260000|2024-12-31 15:01:00|79.91|79.41|79.87|79.37|79.93|79.43|79.86|79.36|13
1735657270000|2024-12-31 15:01:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|2
1735657280000|2024-12-31 15:01:20|79.9|79.4|79.91|79.41|79.91|79.41|79.9|79.4|2
1735657290000|2024-12-31 15:01:30|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|5
1735657300000|2024-12-31 15:01:40|79.91|79.41|79.93|79.43|79.93|79.43|79.91|79.41|3
1735657310000|2024-12-31 15:01:50|79.94|79.44|79.97|79.47|79.97|79.47|79.91|79.41|12
1735657320000|2024-12-31 15:02:00|79.98|79.48|80.03|79.53|80.04|79.54|79.98|79.48|5
1735657330000|2024-12-31 15:02:10|80.05|79.55|80.01|79.51|80.05|79.55|80|79.5|9
1735657340000|2024-12-31 15:02:20|80.02|79.52|80.03|79.53|80.05|79.55|80.02|79.52|5
1735657350000|2024-12-31 15:02:30|80.02|79.52|80.02|79.52|80.05|79.55|79.97|79.47|14
1735657360000|2024-12-31 15:02:40|80.01|79.51|80.01|79.51|80.03|79.53|80.01|79.51|4
1735657370000|2024-12-31 15:02:50|80|79.5|79.97|79.47|80|79.5|79.97|79.47|10
1735657380000|2024-12-31 15:03:00|79.96|79.46|79.86|79.36|79.97|79.47|79.86|79.36|12
1735657390000|2024-12-31 15:03:10|79.9|79.4|79.92|79.42|79.92|79.42|79.87|79.37|15
1735657400000|2024-12-31 15:03:20|79.91|79.41|79.84|79.34|79.92|79.42|79.84|79.34|12
1735657410000|2024-12-31 15:03:30|79.85|79.35|79.89|79.39|79.89|79.39|79.83|79.33|9
1735657420000|2024-12-31 15:03:40|79.9|79.4|79.96|79.46|79.97|79.47|79.89|79.39|12
1735657430000|2024-12-31 15:03:50|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735657440000|2024-12-31 15:04:00|79.93|79.43|79.85|79.35|79.93|79.43|79.85|79.35|16
1735657450000|2024-12-31 15:04:10|79.84|79.34|79.81|79.31|79.91|79.41|79.81|79.31|20
1735657460000|2024-12-31 15:04:20|79.8|79.3|79.8|79.3|79.8|79.3|79.79|79.29|3
1735657470000|2024-12-31 15:04:30|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|8
1735657480000|2024-12-31 15:04:40|79.75|79.25|79.72|79.22|79.76|79.26|79.71|79.21|11
1735657490000|2024-12-31 15:04:50|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735657500000|2024-12-31 15:05:00|79.79|79.29|79.85|79.35|79.85|79.35|79.78|79.28|9
1735657510000|2024-12-31 15:05:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|13
1735657520000|2024-12-31 15:05:20|79.85|79.35|79.82|79.32|79.85|79.35|79.82|79.32|7
1735657530000|2024-12-31 15:05:30|79.83|79.33|79.77|79.27|79.83|79.33|79.75|79.25|10
1735657540000|2024-12-31 15:05:40|79.75|79.25|79.76|79.26|79.76|79.26|79.72|79.22|11
1735657550000|2024-12-31 15:05:50|79.77|79.27|79.73|79.23|79.77|79.27|79.73|79.23|6
1735657560000|2024-12-31 15:06:00|79.72|79.22|79.72|79.22|79.72|79.22|79.71|79.21|3
1735657570000|2024-12-31 15:06:10|79.71|79.21|79.8|79.3|79.8|79.3|79.71|79.21|10
1735657580000|2024-12-31 15:06:20|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|4
1735657590000|2024-12-31 15:06:30|79.79|79.29|79.75|79.25|79.79|79.29|79.75|79.25|8
1735657600000|2024-12-31 15:06:40|79.74|79.24|79.73|79.23|79.75|79.25|79.72|79.22|10
1735657610000|2024-12-31 15:06:50|79.72|79.22|79.73|79.23|79.74|79.24|79.72|79.22|4
1735657620000|2024-12-31 15:07:00|79.71|79.21|79.66|79.16|79.71|79.21|79.66|79.16|10
1735657630000|2024-12-31 15:07:10|79.65|79.15|79.62|79.12|79.65|79.15|79.6|79.1|15
1735657640000|2024-12-31 15:07:20|79.63|79.13|79.61|79.11|79.64|79.14|79.61|79.11|9
1735657650000|2024-12-31 15:07:30|79.6|79.1|79.6|79.1|79.6|79.1|79.6|79.1|1
1735657660000|2024-12-31 15:07:40|79.58|79.08|79.5|79|79.58|79.08|79.5|79|13
1735657670000|2024-12-31 15:07:50|79.48|78.98|79.43|78.93|79.48|78.98|79.39|78.89|17
1735657680000|2024-12-31 15:08:00|79.44|78.94|79.43|78.93|79.51|79.01|79.43|78.93|21
1735657690000|2024-12-31 15:08:10|79.44|78.94|79.35|78.85|79.44|78.94|79.35|78.85|11
1735657700000|2024-12-31 15:08:20|79.36|78.86|79.3|78.8|79.38|78.88|79.27|78.77|17
1735657710000|2024-12-31 15:08:30|79.31|78.81|79.33|78.83|79.36|78.86|79.31|78.81|10
1735657720000|2024-12-31 15:08:40|79.34|78.84|79.35|78.85|79.36|78.86|79.34|78.84|10
1735657730000|2024-12-31 15:08:50|79.36|78.86|79.43|78.93|79.43|78.93|79.36|78.86|7
1735657740000|2024-12-31 15:09:00|79.42|78.92|79.5|79|79.55|79.05|79.41|78.91|14
1735657750000|2024-12-31 15:09:10|79.48|78.98|79.46|78.96|79.48|78.98|79.45|78.95|8
1735657760000|2024-12-31 15:09:20|79.45|78.95|79.43|78.93|79.45|78.95|79.42|78.92|9
1735657770000|2024-12-31 15:09:30|79.39|78.89|79.4|78.9|79.42|78.92|79.37|78.87|8
1735657780000|2024-12-31 15:09:40|79.41|78.91|79.44|78.94|79.45|78.95|79.41|78.91|9
1735657790000|2024-12-31 15:09:50|79.43|78.93|79.42|78.92|79.43|78.93|79.42|78.92|4
1735657800000|2024-12-31 15:10:00|79.4|78.9|79.46|78.96|79.46|78.96|79.39|78.89|16
1735657810000|2024-12-31 15:10:10|79.48|78.98|79.52|79.02|79.53|79.03|79.43|78.93|14
1735657820000|2024-12-31 15:10:20|79.53|79.03|79.6|79.1|79.6|79.1|79.53|79.03|9
1735657830000|2024-12-31 15:10:30|79.59|79.09|79.58|79.08|79.62|79.12|79.54|79.04|10
1735657840000|2024-12-31 15:10:40|79.59|79.09|79.6|79.1|79.6|79.1|79.58|79.08|4
1735657850000|2024-12-31 15:10:50|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735657860000|2024-12-31 15:11:00|79.61|79.11|79.66|79.16|79.66|79.16|79.61|79.11|11
1735657870000|2024-12-31 15:11:10|79.65|79.15|79.65|79.15|79.67|79.17|79.64|79.14|6
1735657880000|2024-12-31 15:11:20|79.64|79.14|79.71|79.21|79.72|79.22|79.64|79.14|7
1735657890000|2024-12-31 15:11:30|79.7|79.2|79.72|79.22|79.72|79.22|79.68|79.18|10
1735657900000|2024-12-31 15:11:40|79.71|79.21|79.64|79.14|79.71|79.21|79.64|79.14|12
1735657910000|2024-12-31 15:11:50|79.65|79.15|79.63|79.13|79.65|79.15|79.61|79.11|8
1735657920000|2024-12-31 15:12:00|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|14
1735657930000|2024-12-31 15:12:10|79.67|79.17|79.64|79.14|79.68|79.18|79.63|79.13|8
1735657940000|2024-12-31 15:12:20|79.62|79.12|79.67|79.17|79.68|79.18|79.62|79.12|9
1735657950000|2024-12-31 15:12:30|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735657960000|2024-12-31 15:12:40|79.73|79.23|79.78|79.28|79.81|79.31|79.73|79.23|10
1735657970000|2024-12-31 15:12:50|79.77|79.27|79.8|79.3|79.8|79.3|79.77|79.27|4
1735657980000|2024-12-31 15:13:00|79.81|79.31|79.83|79.33|79.85|79.35|79.81|79.31|5
1735657990000|2024-12-31 15:13:10|79.84|79.34|79.88|79.38|79.88|79.38|79.84|79.34|4
1735658000000|2024-12-31 15:13:20|79.9|79.4|79.76|79.26|79.93|79.43|79.76|79.26|16
1735658010000|2024-12-31 15:13:30|79.77|79.27|79.72|79.22|79.77|79.27|79.71|79.21|12
1735658020000|2024-12-31 15:13:40|79.71|79.21|79.69|79.19|79.71|79.21|79.65|79.15|6
1735658030000|2024-12-31 15:13:50|79.67|79.17|79.67|79.17|79.67|79.17|79.67|79.17|1
1735658040000|2024-12-31 15:14:00|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658050000|2024-12-31 15:14:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735658060000|2024-12-31 15:14:20|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658070000|2024-12-31 15:14:30|79.66|79.16|79.66|79.16|79.66|79.16|79.65|79.15|3
1735658080000|2024-12-31 15:14:40|79.65|79.15|79.67|79.17|79.67|79.17|79.65|79.15|5
1735658090000|2024-12-31 15:14:50|79.68|79.18|79.67|79.17|79.68|79.18|79.66|79.16|4
1735658100000|2024-12-31 15:15:00|79.68|79.18|79.68|79.18|79.69|79.19|79.68|79.18|3
1735658110000|2024-12-31 15:15:10|79.66|79.16|79.6|79.1|79.68|79.18|79.6|79.1|11
1735658120000|2024-12-31 15:15:20|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735658130000|2024-12-31 15:15:30|79.53|79.03|79.53|79.03|79.53|79.03|79.53|79.03|1
1735658140000|2024-12-31 15:15:40|79.51|79.01|79.48|78.98|79.52|79.02|79.47|78.97|8
1735658150000|2024-12-31 15:15:50|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735658160000|2024-12-31 15:16:00|79.46|78.96|79.47|78.97|79.51|79.01|79.46|78.96|11
1735658170000|2024-12-31 15:16:10|79.46|78.96|79.4|78.9|79.47|78.97|79.35|78.85|15
1735658180000|2024-12-31 15:16:20|79.39|78.89|79.4|78.9|79.4|78.9|79.38|78.88|5
1735658190000|2024-12-31 15:16:30|79.41|78.91|79.49|78.99|79.49|78.99|79.41|78.91|11
1735658200000|2024-12-31 15:16:40|79.42|78.92|79.44|78.94|79.44|78.94|79.42|78.92|5
1735658210000|2024-12-31 15:16:50|79.45|78.95|79.4|78.9|79.46|78.96|79.4|78.9|8
1735658220000|2024-12-31 15:17:00|79.39|78.89|79.39|78.89|79.41|78.91|79.38|78.88|6
1735658230000|2024-12-31 15:17:10|79.4|78.9|79.35|78.85|79.4|78.9|79.35|78.85|5
1735658240000|2024-12-31 15:17:20|79.34|78.84|79.29|78.79|79.34|78.84|79.28|78.78|14
1735658250000|2024-12-31 15:17:30|79.3|78.8|79.33|78.83|79.34|78.84|79.3|78.8|4
1735658260000|2024-12-31 15:17:40|79.35|78.85|79.36|78.86|79.36|78.86|79.35|78.85|2
1735658270000|2024-12-31 15:17:50|79.35|78.85|79.32|78.82|79.35|78.85|79.31|78.81|6
1735658280000|2024-12-31 15:18:00|79.3|78.8|79.32|78.82|79.32|78.82|79.29|78.79|10
1735658290000|2024-12-31 15:18:10|79.33|78.83|79.23|78.73|79.33|78.83|79.23|78.73|9
1735658300000|2024-12-31 15:18:20|79.22|78.72|79.21|78.71|79.22|78.72|79.19|78.69|5
1735658310000|2024-12-31 15:18:30|79.22|78.72|79.24|78.74|79.24|78.74|79.21|78.71|6
1735658320000|2024-12-31 15:18:40|79.26|78.76|79.23|78.73|79.26|78.76|79.23|78.73|4
1735658330000|2024-12-31 15:18:50|79.24|78.74|79.26|78.76|79.26|78.76|79.24|78.74|3
1735658340000|2024-12-31 15:19:00|79.31|78.81|79.35|78.85|79.35|78.85|79.31|78.81|5
1735658350000|2024-12-31 15:19:10|79.34|78.84|79.33|78.83|79.34|78.84|79.33|78.83|2
1735658360000|2024-12-31 15:19:20|79.35|78.85|79.35|78.85|79.35|78.85|79.34|78.84|3
1735658370000|2024-12-31 15:19:30|79.37|78.87|79.41|78.91|79.41|78.91|79.37|78.87|8
1735658380000|2024-12-31 15:19:40|79.4|78.9|79.4|78.9|79.4|78.9|79.4|78.9|1
1735658390000|2024-12-31 15:19:50|79.39|78.89|79.41|78.91|79.41|78.91|79.36|78.86|8
1735658400000|2024-12-31 15:20:00|79.4|78.9|79.38|78.88|79.4|78.9|79.37|78.87|6
1735658410000|2024-12-31 15:20:10|79.36|78.86|79.39|78.89|79.43|78.93|79.36|78.86|9
1735658420000|2024-12-31 15:20:20|79.4|78.9|79.37|78.87|79.4|78.9|79.36|78.86|7
1735658430000|2024-12-31 15:20:30|79.38|78.88|79.44|78.94|79.44|78.94|79.38|78.88|5
1735658450000|2024-12-31 15:20:50|79.57|79.07|79.57|79.07|79.57|79.07|79.55|79.05|8
1735658460000|2024-12-31 15:21:00|79.56|79.06|79.52|79.02|79.56|79.06|79.52|79.02|11
1735658470000|2024-12-31 15:21:10|79.51|79.01|79.46|78.96|79.51|79.01|79.45|78.95|6
1735658480000|2024-12-31 15:21:20|79.47|78.97|79.48|78.98|79.53|79.03|79.47|78.97|11
1735658490000|2024-12-31 15:21:30|79.49|78.99|79.51|79.01|79.51|79.01|79.46|78.96|10
1735658500000|2024-12-31 15:21:40|79.52|79.02|79.53|79.03|79.54|79.04|79.52|79.02|5
1735658510000|2024-12-31 15:21:50|79.52|79.02|79.48|78.98|79.53|79.03|79.48|78.98|4
1735658520000|2024-12-31 15:22:00|79.5|79|79.49|78.99|79.51|79.01|79.48|78.98|6
1735658530000|2024-12-31 15:22:10|79.5|79|79.46|78.96|79.51|79.01|79.43|78.93|16
1735658540000|2024-12-31 15:22:20|79.47|78.97|79.49|78.99|79.51|79.01|79.47|78.97|7
1735658620000|2024-12-31 15:23:40|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735658630000|2024-12-31 15:23:50|79.48|78.98|79.49|78.99|79.49|78.99|79.48|78.98|2
1735658640000|2024-12-31 15:24:00|79.47|78.97|79.47|78.97|79.48|78.98|79.47|78.97|5
1735658650000|2024-12-31 15:24:10|79.48|78.98|79.47|78.97|79.48|78.98|79.47|78.97|2
1735658660000|2024-12-31 15:24:20|79.46|78.96|79.46|78.96|79.46|78.96|79.44|78.94|4
1735658670000|2024-12-31 15:24:30|79.47|78.97|79.49|78.99|79.49|78.99|79.47|78.97|2
1735658700000|2024-12-31 15:25:00|79.54|79.04|79.54|79.04|79.54|79.04|79.54|79.04|1
1735658710000|2024-12-31 15:25:10|79.55|79.05|79.5|79|79.55|79.05|79.5|79|8
1735658720000|2024-12-31 15:25:20|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|6
1735658730000|2024-12-31 15:25:30|79.49|78.99|79.5|79|79.51|79.01|79.48|78.98|10
1735658740000|2024-12-31 15:25:40|79.51|79.01|79.54|79.04|79.54|79.04|79.51|79.01|7
1735658750000|2024-12-31 15:25:50|79.53|79.03|79.54|79.04|79.55|79.05|79.53|79.03|4
1735658760000|2024-12-31 15:26:00|79.56|79.06|79.57|79.07|79.57|79.07|79.56|79.06|4
1735658770000|2024-12-31 15:26:10|79.56|79.06|79.58|79.08|79.59|79.09|79.56|79.06|4
1735658780000|2024-12-31 15:26:20|79.59|79.09|79.6|79.1|79.62|79.12|79.59|79.09|4
1735658790000|2024-12-31 15:26:30|79.58|79.08|79.61|79.11|79.61|79.11|79.58|79.08|4
1735658800000|2024-12-31 15:26:40|79.62|79.12|79.58|79.08|79.62|79.12|79.58|79.08|10
1735658820000|2024-12-31 15:27:00|79.57|79.07|79.62|79.12|79.62|79.12|79.57|79.07|6
1735658830000|2024-12-31 15:27:10|79.63|79.13|79.67|79.17|79.68|79.18|79.63|79.13|10
1735658840000|2024-12-31 15:27:20|79.66|79.16|79.65|79.15|79.67|79.17|79.65|79.15|4
1735658850000|2024-12-31 15:27:30|79.64|79.14|79.57|79.07|79.64|79.14|79.57|79.07|9
1735658860000|2024-12-31 15:27:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|6
1735658870000|2024-12-31 15:27:50|79.55|79.05|79.56|79.06|79.56|79.06|79.55|79.05|2
1735658890000|2024-12-31 15:28:10|79.54|79.04|79.56|79.06|79.56|79.06|79.53|79.03|7
1735658900000|2024-12-31 15:28:20|79.54|79.04|79.51|79.01|79.54|79.04|79.47|78.97|9
1735658910000|2024-12-31 15:28:30|79.5|79|79.52|79.02|79.52|79.02|79.5|79|7
1735658920000|2024-12-31 15:28:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|4
1735658930000|2024-12-31 15:28:50|79.53|79.03|79.51|79.01|79.53|79.03|79.51|79.01|9
1735658940000|2024-12-31 15:29:00|79.5|79|79.5|79|79.5|79|79.48|78.98|3
1735658950000|2024-12-31 15:29:10|79.49|78.99|79.49|78.99|79.49|78.99|79.48|78.98|3
1735658960000|2024-12-31 15:29:20|79.5|79|79.5|79|79.5|79|79.49|78.99|3
1735658970000|2024-12-31 15:29:30|79.51|79.01|79.5|79|79.52|79.02|79.5|79|4
1735658980000|2024-12-31 15:29:40|79.51|79.01|79.51|79.01|79.51|79.01|79.5|79|3
1735658990000|2024-12-31 15:29:50|79.52|79.02|79.58|79.08|79.58|79.08|79.52|79.02|7
1735659000000|2024-12-31 15:30:00|79.57|79.07|79.61|79.11|79.61|79.11|79.57|79.07|4
1735659010000|2024-12-31 15:30:10|79.58|79.08|79.56|79.06|79.59|79.09|79.56|79.06|8
1735659020000|2024-12-31 15:30:20|79.57|79.07|79.6|79.1|79.6|79.1|79.56|79.06|9
1735659030000|2024-12-31 15:30:30|79.61|79.11|79.61|79.11|79.61|79.11|79.61|79.11|1
1735659040000|2024-12-31 15:30:40|79.6|79.1|79.51|79.01|79.6|79.1|79.51|79.01|8
1735659050000|2024-12-31 15:30:50|79.52|79.02|79.51|79.01|79.52|79.02|79.5|79|4
1735659060000|2024-12-31 15:31:00|79.52|79.02|79.5|79|79.56|79.06|79.48|78.98|12
1735659070000|2024-12-31 15:31:10|79.48|78.98|79.49|78.99|79.49|78.99|79.47|78.97|4
1735659080000|2024-12-31 15:31:20|79.52|79.02|79.57|79.07|79.57|79.07|79.51|79.01|7
1735659090000|2024-12-31 15:31:30|79.59|79.09|79.59|79.09|79.59|79.09|79.56|79.06|8
1735659100000|2024-12-31 15:31:40|79.6|79.1|79.65|79.15|79.65|79.15|79.6|79.1|8
1735659110000|2024-12-31 15:31:50|79.66|79.16|79.65|79.15|79.66|79.16|79.65|79.15|2
1735659120000|2024-12-31 15:32:00|79.66|79.16|79.65|79.15|79.67|79.17|79.64|79.14|5
1735659130000|2024-12-31 15:32:10|79.66|79.16|79.66|79.16|79.67|79.17|79.66|79.16|3
1735659140000|2024-12-31 15:32:20|79.65|79.15|79.69|79.19|79.69|79.19|79.63|79.13|12
1735659150000|2024-12-31 15:32:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|5
1735659160000|2024-12-31 15:32:40|79.77|79.27|79.77|79.27|79.77|79.27|79.77|79.27|1
1735659170000|2024-12-31 15:32:50|79.76|79.26|79.72|79.22|79.76|79.26|79.72|79.22|7
1735659180000|2024-12-31 15:33:00|79.71|79.21|79.7|79.2|79.71|79.21|79.67|79.17|6
1735659190000|2024-12-31 15:33:10|79.71|79.21|79.71|79.21|79.72|79.22|79.68|79.18|11
1735659200000|2024-12-31 15:33:20|79.72|79.22|79.7|79.2|79.72|79.22|79.7|79.2|3
1735659210000|2024-12-31 15:33:30|79.68|79.18|79.62|79.12|79.68|79.18|79.62|79.12|5
1735659220000|2024-12-31 15:33:40|79.61|79.11|79.6|79.1|79.61|79.11|79.6|79.1|2
1735659230000|2024-12-31 15:33:50|79.58|79.08|79.57|79.07|79.61|79.11|79.57|79.07|10
1735659240000|2024-12-31 15:34:00|79.56|79.06|79.53|79.03|79.58|79.08|79.52|79.02|13
1735659250000|2024-12-31 15:34:10|79.54|79.04|79.58|79.08|79.58|79.08|79.54|79.04|7
1735659260000|2024-12-31 15:34:20|79.57|79.07|79.54|79.04|79.57|79.07|79.54|79.04|4
1735659270000|2024-12-31 15:34:30|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|3
1735659280000|2024-12-31 15:34:40|79.53|79.03|79.52|79.02|79.53|79.03|79.51|79.01|5
1735659290000|2024-12-31 15:34:50|79.51|79.01|79.54|79.04|79.55|79.05|79.51|79.01|7
1735659300000|2024-12-31 15:35:00|79.55|79.05|79.63|79.13|79.64|79.14|79.55|79.05|11
1735659310000|2024-12-31 15:35:10|79.64|79.14|79.62|79.12|79.64|79.14|79.62|79.12|10
1735659320000|2024-12-31 15:35:20|79.63|79.13|79.62|79.12|79.63|79.13|79.61|79.11|10
1735659330000|2024-12-31 15:35:30|79.61|79.11|79.51|79.01|79.61|79.11|79.51|79.01|10
1735659340000|2024-12-31 15:35:40|79.52|79.02|79.56|79.06|79.56|79.06|79.52|79.02|7
1735659350000|2024-12-31 15:35:50|79.55|79.05|79.62|79.12|79.62|79.12|79.54|79.04|10
1735659360000|2024-12-31 15:36:00|79.61|79.11|79.68|79.18|79.7|79.2|79.61|79.11|15
1735659370000|2024-12-31 15:36:10|79.7|79.2|79.72|79.22|79.73|79.23|79.7|79.2|8
1735659380000|2024-12-31 15:36:20|79.71|79.21|79.62|79.12|79.71|79.21|79.61|79.11|14
1735659390000|2024-12-31 15:36:30|79.64|79.14|79.7|79.2|79.7|79.2|79.64|79.14|8
1735659400000|2024-12-31 15:36:40|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735659410000|2024-12-31 15:36:50|79.68|79.18|79.68|79.18|79.68|79.18|79.68|79.18|1
1735659420000|2024-12-31 15:37:00|79.69|79.19|79.65|79.15|79.71|79.21|79.65|79.15|11
1735659430000|2024-12-31 15:37:10|79.66|79.16|79.63|79.13|79.66|79.16|79.62|79.12|8
1735659440000|2024-12-31 15:37:20|79.62|79.12|79.62|79.12|79.62|79.12|79.58|79.08|8
1735659450000|2024-12-31 15:37:30|79.61|79.11|79.63|79.13|79.63|79.13|79.56|79.06|13
1735659460000|2024-12-31 15:37:40|79.64|79.14|79.68|79.18|79.69|79.19|79.64|79.14|9
1735659470000|2024-12-31 15:37:50|79.69|79.19|79.69|79.19|79.69|79.19|79.68|79.18|3
1735659480000|2024-12-31 15:38:00|79.67|79.17|79.66|79.16|79.69|79.19|79.66|79.16|8
1735659490000|2024-12-31 15:38:10|79.67|79.17|79.66|79.16|79.68|79.18|79.65|79.15|10
1735659500000|2024-12-31 15:38:20|79.65|79.15|79.63|79.13|79.65|79.15|79.63|79.13|6
1735659510000|2024-12-31 15:38:30|79.62|79.12|79.68|79.18|79.68|79.18|79.62|79.12|10
1735659520000|2024-12-31 15:38:40|79.7|79.2|79.72|79.22|79.72|79.22|79.69|79.19|7
1735659530000|2024-12-31 15:38:50|79.73|79.23|79.81|79.31|79.81|79.31|79.73|79.23|9
1735659540000|2024-12-31 15:39:00|79.82|79.32|79.84|79.34|79.85|79.35|79.82|79.32|9
1735659550000|2024-12-31 15:39:10|79.85|79.35|79.85|79.35|79.86|79.36|79.84|79.34|5
1735659560000|2024-12-31 15:39:20|79.84|79.34|79.9|79.4|79.9|79.4|79.84|79.34|6
1735659570000|2024-12-31 15:39:30|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|6
1735659580000|2024-12-31 15:39:40|79.89|79.39|79.93|79.43|79.94|79.44|79.89|79.39|9
1735659590000|2024-12-31 15:39:50|79.92|79.42|79.95|79.45|79.95|79.45|79.92|79.42|6
1735659600000|2024-12-31 15:40:00|79.96|79.46|80.05|79.55|80.05|79.55|79.96|79.46|6
1735659610000|2024-12-31 15:40:10|80.06|79.56|80.07|79.57|80.07|79.57|80.05|79.55|4
1735659620000|2024-12-31 15:40:20|80.05|79.55|80.02|79.52|80.05|79.55|79.98|79.48|10
1735659630000|2024-12-31 15:40:30|80.03|79.53|79.98|79.48|80.05|79.55|79.98|79.48|16
1735659640000|2024-12-31 15:40:40|79.97|79.47|80.01|79.51|80.01|79.51|79.96|79.46|7
1735659650000|2024-12-31 15:40:50|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735659660000|2024-12-31 15:41:00|79.98|79.48|79.92|79.42|79.98|79.48|79.92|79.42|8
1735659670000|2024-12-31 15:41:10|79.91|79.41|79.95|79.45|79.95|79.45|79.91|79.41|6
1735659680000|2024-12-31 15:41:20|79.94|79.44|79.95|79.45|79.96|79.46|79.92|79.42|8
1735659690000|2024-12-31 15:41:30|79.96|79.46|79.97|79.47|79.97|79.47|79.96|79.46|2
1735659700000|2024-12-31 15:41:40|79.95|79.45|79.91|79.41|79.95|79.45|79.91|79.41|5
1735659710000|2024-12-31 15:41:50|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735659720000|2024-12-31 15:42:00|79.93|79.43|79.93|79.43|79.93|79.43|79.93|79.43|1
1735659730000|2024-12-31 15:42:10|79.9|79.4|79.86|79.36|79.9|79.4|79.86|79.36|6
1735659740000|2024-12-31 15:42:20|79.87|79.37|79.93|79.43|79.93|79.43|79.87|79.37|5
1735659750000|2024-12-31 15:42:30|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735659760000|2024-12-31 15:42:40|79.95|79.45|79.9|79.4|79.95|79.45|79.89|79.39|6
1735659770000|2024-12-31 15:42:50|79.88|79.38|79.89|79.39|79.91|79.41|79.87|79.37|7
1735659780000|2024-12-31 15:43:00|79.91|79.41|79.9|79.4|79.91|79.41|79.86|79.36|11
1735659790000|2024-12-31 15:43:10|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|5
1735659800000|2024-12-31 15:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.93|79.43|3
1735659810000|2024-12-31 15:43:30|79.95|79.45|79.97|79.47|79.97|79.47|79.95|79.45|5
1735659820000|2024-12-31 15:43:40|79.98|79.48|80|79.5|80|79.5|79.98|79.48|2
1735659830000|2024-12-31 15:43:50|79.99|79.49|79.97|79.47|80|79.5|79.97|79.47|4
1735659840000|2024-12-31 15:44:00|79.98|79.48|79.94|79.44|79.98|79.48|79.94|79.44|4
1735659850000|2024-12-31 15:44:10|79.95|79.45|79.94|79.44|79.95|79.45|79.94|79.44|4
1735659860000|2024-12-31 15:44:20|79.93|79.43|79.93|79.43|79.94|79.44|79.92|79.42|4
1735659870000|2024-12-31 15:44:30|79.92|79.42|79.91|79.41|79.92|79.42|79.9|79.4|6
1735659880000|2024-12-31 15:44:40|79.9|79.4|79.91|79.41|79.92|79.42|79.87|79.37|8
1735659900000|2024-12-31 15:45:00|79.92|79.42|79.92|79.42|79.93|79.43|79.9|79.4|9
1735659910000|2024-12-31 15:45:10|79.91|79.41|79.93|79.43|79.94|79.44|79.91|79.41|8
1735659920000|2024-12-31 15:45:20|79.92|79.42|79.89|79.39|79.92|79.42|79.87|79.37|5
1735659930000|2024-12-31 15:45:30|79.9|79.4|79.88|79.38|79.92|79.42|79.88|79.38|7
1735659940000|2024-12-31 15:45:40|79.89|79.39|79.97|79.47|79.97|79.47|79.89|79.39|9
1735659950000|2024-12-31 15:45:50|79.96|79.46|79.92|79.42|79.96|79.46|79.9|79.4|7
1735659960000|2024-12-31 15:46:00|79.91|79.41|79.91|79.41|79.91|79.41|79.9|79.4|3
1735659970000|2024-12-31 15:46:10|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|6
1735659980000|2024-12-31 15:46:20|79.92|79.42|79.85|79.35|79.92|79.42|79.85|79.35|4
1735659990000|2024-12-31 15:46:30|79.84|79.34|79.86|79.36|79.86|79.36|79.84|79.34|5
1735660000000|2024-12-31 15:46:40|79.87|79.37|79.85|79.35|79.89|79.39|79.83|79.33|11
1735660010000|2024-12-31 15:46:50|79.86|79.36|79.85|79.35|79.86|79.36|79.85|79.35|2
1735660020000|2024-12-31 15:47:00|79.84|79.34|79.82|79.32|79.84|79.34|79.81|79.31|5
1735660030000|2024-12-31 15:47:10|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735660040000|2024-12-31 15:47:20|79.8|79.3|79.79|79.29|79.8|79.3|79.79|79.29|2
1735660050000|2024-12-31 15:47:30|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|5
1735660060000|2024-12-31 15:47:40|79.81|79.31|79.82|79.32|79.82|79.32|79.8|79.3|6
1735660070000|2024-12-31 15:47:50|79.84|79.34|79.84|79.34|79.84|79.34|79.84|79.34|1
1735660080000|2024-12-31 15:48:00|79.83|79.33|79.83|79.33|79.85|79.35|79.83|79.33|5
1735660090000|2024-12-31 15:48:10|79.84|79.34|79.87|79.37|79.87|79.37|79.84|79.34|4
1735660100000|2024-12-31 15:48:20|79.86|79.36|79.92|79.42|79.92|79.42|79.86|79.36|7
1735660110000|2024-12-31 15:48:30|79.93|79.43|79.89|79.39|79.96|79.46|79.89|79.39|8
1735660120000|2024-12-31 15:48:40|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735660130000|2024-12-31 15:48:50|79.89|79.39|79.9|79.4|79.9|79.4|79.89|79.39|2
1735660140000|2024-12-31 15:49:00|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|4
1735660150000|2024-12-31 15:49:10|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735660160000|2024-12-31 15:49:20|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735660170000|2024-12-31 15:49:30|79.91|79.41|79.9|79.4|79.91|79.41|79.89|79.39|4
1735660180000|2024-12-31 15:49:40|79.89|79.39|79.82|79.32|79.89|79.39|79.82|79.32|12
1735660190000|2024-12-31 15:49:50|79.81|79.31|79.81|79.31|79.81|79.31|79.81|79.31|1
1735660200000|2024-12-31 15:50:00|79.8|79.3|79.83|79.33|79.83|79.33|79.79|79.29|8
1735660210000|2024-12-31 15:50:10|79.82|79.32|79.75|79.25|79.82|79.32|79.75|79.25|13
1735660230000|2024-12-31 15:50:30|79.76|79.26|79.77|79.27|79.79|79.29|79.76|79.26|7
1735660240000|2024-12-31 15:50:40|79.78|79.28|79.68|79.18|79.78|79.28|79.68|79.18|12
1735660250000|2024-12-31 15:50:50|79.67|79.17|79.67|79.17|79.67|79.17|79.66|79.16|5
1735660260000|2024-12-31 15:51:00|79.66|79.16|79.7|79.2|79.7|79.2|79.66|79.16|2
1735660270000|2024-12-31 15:51:10|79.71|79.21|79.73|79.23|79.75|79.25|79.71|79.21|12
1735660280000|2024-12-31 15:51:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|5
1735660290000|2024-12-31 15:51:30|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735660300000|2024-12-31 15:51:40|79.7|79.2|79.7|79.2|79.71|79.21|79.69|79.19|4
1735660320000|2024-12-31 15:52:00|79.68|79.18|79.66|79.16|79.68|79.18|79.64|79.14|4
1735660330000|2024-12-31 15:52:10|79.67|79.17|79.67|79.17|79.73|79.23|79.66|79.16|11
1735660340000|2024-12-31 15:52:20|79.68|79.18|79.7|79.2|79.7|79.2|79.68|79.18|3
1735660370000|2024-12-31 15:52:50|79.71|79.21|79.71|79.21|79.71|79.21|79.71|79.21|1
1735660380000|2024-12-31 15:53:00|79.72|79.22|79.83|79.33|79.85|79.35|79.72|79.22|6
1735660390000|2024-12-31 15:53:10|79.84|79.34|79.81|79.31|79.84|79.34|79.8|79.3|8
1735660400000|2024-12-31 15:53:20|79.82|79.32|79.82|79.32|79.84|79.34|79.82|79.32|6
1735660410000|2024-12-31 15:53:30|79.81|79.31|79.78|79.28|79.81|79.31|79.78|79.28|4
1735660420000|2024-12-31 15:53:40|79.79|79.29|79.8|79.3|79.81|79.31|79.79|79.29|6
1735660430000|2024-12-31 15:53:50|79.79|79.29|79.79|79.29|79.79|79.29|79.79|79.29|1
1735660450000|2024-12-31 15:54:10|79.8|79.3|79.82|79.32|79.83|79.33|79.8|79.3|10
1735660460000|2024-12-31 15:54:20|79.83|79.33|79.83|79.33|79.84|79.34|79.83|79.33|3
1735660470000|2024-12-31 15:54:30|79.82|79.32|79.82|79.32|79.84|79.34|79.81|79.31|6
1735660480000|2024-12-31 15:54:40|79.83|79.33|79.8|79.3|79.83|79.33|79.8|79.3|4
1735660490000|2024-12-31 15:54:50|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735660500000|2024-12-31 15:55:00|79.79|79.29|79.77|79.27|79.79|79.29|79.76|79.26|11
1735660510000|2024-12-31 15:55:10|79.79|79.29|79.76|79.26|79.8|79.3|79.75|79.25|8
1735660520000|2024-12-31 15:55:20|79.77|79.27|79.78|79.28|79.79|79.29|79.77|79.27|5
1735660530000|2024-12-31 15:55:30|79.77|79.27|79.77|79.27|79.77|79.27|79.75|79.25|4
1735660540000|2024-12-31 15:55:40|79.78|79.28|79.77|79.27|79.79|79.29|79.76|79.26|8
1735660550000|2024-12-31 15:55:50|79.78|79.28|79.8|79.3|79.8|79.3|79.78|79.28|7
1735660560000|2024-12-31 15:56:00|79.79|79.29|79.8|79.3|79.8|79.3|79.79|79.29|2
1735660570000|2024-12-31 15:56:10|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|5
1735660580000|2024-12-31 15:56:20|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|5
1735660590000|2024-12-31 15:56:30|79.81|79.31|79.8|79.3|79.81|79.31|79.79|79.29|3
1735660610000|2024-12-31 15:56:50|79.79|79.29|79.76|79.26|79.79|79.29|79.75|79.25|5
1735660620000|2024-12-31 15:57:00|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735660630000|2024-12-31 15:57:10|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735660680000|2024-12-31 15:58:00|79.77|79.27|79.79|79.29|79.8|79.3|79.77|79.27|3
1735660690000|2024-12-31 15:58:10|79.78|79.28|79.74|79.24|79.78|79.28|79.74|79.24|4
1735660700000|2024-12-31 15:58:20|79.73|79.23|79.74|79.24|79.75|79.25|79.73|79.23|3
1735660710000|2024-12-31 15:58:30|79.73|79.23|79.72|79.22|79.73|79.23|79.72|79.22|2
1735660720000|2024-12-31 15:58:40|79.71|79.21|79.7|79.2|79.71|79.21|79.69|79.19|4
1735660730000|2024-12-31 15:58:50|79.69|79.19|79.7|79.2|79.7|79.2|79.69|79.19|4
1735660740000|2024-12-31 15:59:00|79.68|79.18|79.65|79.15|79.68|79.18|79.65|79.15|4
1735660750000|2024-12-31 15:59:10|79.63|79.13|79.66|79.16|79.66|79.16|79.63|79.13|4
1735660760000|2024-12-31 15:59:20|79.65|79.15|79.65|79.15|79.66|79.16|79.65|79.15|3
1735660770000|2024-12-31 15:59:30|79.64|79.14|79.58|79.08|79.64|79.14|79.58|79.08|5
1735660780000|2024-12-31 15:59:40|79.59|79.09|79.55|79.05|79.59|79.09|79.55|79.05|4
1735660790000|2024-12-31 15:59:50|79.56|79.06|79.58|79.08|79.59|79.09|79.55|79.05|8
1735660800000|2024-12-31 16:00:00|79.59|79.09|79.71|79.21|79.71|79.21|79.59|79.09|7
1735660810000|2024-12-31 16:00:10|79.7|79.2|79.69|79.19|79.71|79.21|79.68|79.18|10
1735660820000|2024-12-31 16:00:20|79.7|79.2|79.71|79.21|79.75|79.25|79.7|79.2|9
1735660830000|2024-12-31 16:00:30|79.72|79.22|79.68|79.18|79.72|79.22|79.67|79.17|9
1735660840000|2024-12-31 16:00:40|79.66|79.16|79.66|79.16|79.67|79.17|79.65|79.15|6
1735660850000|2024-12-31 16:00:50|79.65|79.15|79.57|79.07|79.65|79.15|79.55|79.05|12
1735660860000|2024-12-31 16:01:00|79.56|79.06|79.6|79.1|79.6|79.1|79.56|79.06|5
1735660870000|2024-12-31 16:01:10|79.61|79.11|79.67|79.17|79.67|79.17|79.61|79.11|5
1735660880000|2024-12-31 16:01:20|79.69|79.19|79.69|79.19|79.69|79.19|79.69|79.19|1
1735660890000|2024-12-31 16:01:30|79.7|79.2|79.66|79.16|79.73|79.23|79.65|79.15|10
1735660900000|2024-12-31 16:01:40|79.67|79.17|79.72|79.22|79.72|79.22|79.67|79.17|6
1735660910000|2024-12-31 16:01:50|79.71|79.21|79.67|79.17|79.72|79.22|79.64|79.14|8
1735660920000|2024-12-31 16:02:00|79.68|79.18|79.66|79.16|79.69|79.19|79.66|79.16|7
1735660930000|2024-12-31 16:02:10|79.64|79.14|79.64|79.14|79.64|79.14|79.61|79.11|7
1735660940000|2024-12-31 16:02:20|79.63|79.13|79.59|79.09|79.63|79.13|79.59|79.09|9
1735660950000|2024-12-31 16:02:30|79.58|79.08|79.54|79.04|79.58|79.08|79.54|79.04|4
1735660960000|2024-12-31 16:02:40|79.53|79.03|79.56|79.06|79.57|79.07|79.53|79.03|5
1735660970000|2024-12-31 16:02:50|79.57|79.07|79.57|79.07|79.62|79.12|79.57|79.07|7
1735660980000|2024-12-31 16:03:00|79.55|79.05|79.49|78.99|79.57|79.07|79.48|78.98|15
1735660990000|2024-12-31 16:03:10|79.48|78.98|79.55|79.05|79.56|79.06|79.48|78.98|12
1735661000000|2024-12-31 16:03:20|79.56|79.06|79.5|79|79.56|79.06|79.48|78.98|14
1735661010000|2024-12-31 16:03:30|79.49|78.99|79.51|79.01|79.51|79.01|79.49|78.99|3
1735661020000|2024-12-31 16:03:40|79.5|79|79.42|78.92|79.5|79|79.41|78.91|8
1735661030000|2024-12-31 16:03:50|79.43|78.93|79.46|78.96|79.48|78.98|79.43|78.93|11
1735661040000|2024-12-31 16:04:00|79.45|78.95|79.43|78.93|79.45|78.95|79.39|78.89|12
1735661050000|2024-12-31 16:04:10|79.46|78.96|79.48|78.98|79.5|79|79.46|78.96|4
1735661060000|2024-12-31 16:04:20|79.47|78.97|79.46|78.96|79.51|79.01|79.46|78.96|11
1735661070000|2024-12-31 16:04:30|79.47|78.97|79.5|79|79.51|79.01|79.47|78.97|7
1735661080000|2024-12-31 16:04:40|79.49|78.99|79.45|78.95|79.49|78.99|79.45|78.95|10
1735661090000|2024-12-31 16:04:50|79.46|78.96|79.47|78.97|79.47|78.97|79.46|78.96|2
1735661100000|2024-12-31 16:05:00|79.49|78.99|79.47|78.97|79.5|79|79.46|78.96|5
1735661110000|2024-12-31 16:05:10|79.5|79|79.45|78.95|79.51|79.01|79.43|78.93|8
1735661120000|2024-12-31 16:05:20|79.43|78.93|79.5|79|79.52|79.02|79.43|78.93|12
1735661130000|2024-12-31 16:05:30|79.51|79.01|79.5|79|79.51|79.01|79.49|78.99|7
1735661140000|2024-12-31 16:05:40|79.49|78.99|79.49|78.99|79.49|78.99|79.46|78.96|7
1735661150000|2024-12-31 16:05:50|79.5|79|79.49|78.99|79.5|79|79.49|78.99|2
1735661160000|2024-12-31 16:06:00|79.48|78.98|79.49|78.99|79.49|78.99|79.46|78.96|6
1735661170000|2024-12-31 16:06:10|79.48|78.98|79.52|79.02|79.54|79.04|79.48|78.98|6
1735661180000|2024-12-31 16:06:20|79.51|79.01|79.51|79.01|79.51|79.01|79.51|79.01|1
1735661190000|2024-12-31 16:06:30|79.49|78.99|79.49|78.99|79.49|78.99|79.49|78.99|1
1735661200000|2024-12-31 16:06:40|79.46|78.96|79.44|78.94|79.46|78.96|79.44|78.94|3
1735661210000|2024-12-31 16:06:50|79.43|78.93|79.46|78.96|79.46|78.96|79.42|78.92|7
1735661220000|2024-12-31 16:07:00|79.47|78.97|79.53|79.03|79.54|79.04|79.47|78.97|4
1735661230000|2024-12-31 16:07:10|79.52|79.02|79.5|79|79.53|79.03|79.5|79|6
1735661240000|2024-12-31 16:07:20|79.53|79.03|79.52|79.02|79.54|79.04|79.51|79.01|7
1735661250000|2024-12-31 16:07:30|79.53|79.03|79.5|79|79.53|79.03|79.5|79|5
1735661260000|2024-12-31 16:07:40|79.47|78.97|79.51|79.01|79.53|79.03|79.45|78.95|10
1735661270000|2024-12-31 16:07:50|79.5|79|79.6|79.1|79.61|79.11|79.5|79|10
1735661280000|2024-12-31 16:08:00|79.59|79.09|79.57|79.07|79.6|79.1|79.56|79.06|8
1735661290000|2024-12-31 16:08:10|79.56|79.06|79.55|79.05|79.56|79.06|79.55|79.05|2
1735661300000|2024-12-31 16:08:20|79.56|79.06|79.56|79.06|79.56|79.06|79.55|79.05|7
1735661310000|2024-12-31 16:08:30|79.58|79.08|79.56|79.06|79.58|79.08|79.56|79.06|6
1735661320000|2024-12-31 16:08:40|79.57|79.07|79.59|79.09|79.59|79.09|79.57|79.07|5
1735661330000|2024-12-31 16:08:50|79.6|79.1|79.65|79.15|79.66|79.16|79.6|79.1|8
1735661340000|2024-12-31 16:09:00|79.66|79.16|79.63|79.13|79.66|79.16|79.63|79.13|4
1735661350000|2024-12-31 16:09:10|79.62|79.12|79.66|79.16|79.66|79.16|79.62|79.12|5
1735661360000|2024-12-31 16:09:20|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|3
1735661370000|2024-12-31 16:09:30|79.7|79.2|79.76|79.26|79.76|79.26|79.7|79.2|8
1735661380000|2024-12-31 16:09:40|79.77|79.27|79.77|79.27|79.79|79.29|79.77|79.27|7
1735661390000|2024-12-31 16:09:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661400000|2024-12-31 16:10:00|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661410000|2024-12-31 16:10:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|4
1735661420000|2024-12-31 16:10:20|79.76|79.26|79.76|79.26|79.77|79.27|79.76|79.26|3
1735661440000|2024-12-31 16:10:40|79.77|79.27|79.75|79.25|79.8|79.3|79.75|79.25|8
1735661450000|2024-12-31 16:10:50|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661460000|2024-12-31 16:11:00|79.78|79.28|79.78|79.28|79.79|79.29|79.78|79.28|3
1735661470000|2024-12-31 16:11:10|79.8|79.3|79.78|79.28|79.8|79.3|79.77|79.27|5
1735661480000|2024-12-31 16:11:20|79.77|79.27|79.85|79.35|79.85|79.35|79.77|79.27|9
1735661490000|2024-12-31 16:11:30|79.86|79.36|79.86|79.36|79.86|79.36|79.86|79.36|1
1735661510000|2024-12-31 16:11:50|79.85|79.35|79.84|79.34|79.85|79.35|79.84|79.34|2
1735661520000|2024-12-31 16:12:00|79.83|79.33|79.75|79.25|79.83|79.33|79.74|79.24|6
1735661530000|2024-12-31 16:12:10|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661540000|2024-12-31 16:12:20|79.76|79.26|79.77|79.27|79.77|79.27|79.76|79.26|2
1735661550000|2024-12-31 16:12:30|79.76|79.26|79.77|79.27|79.77|79.27|79.73|79.23|10
1735661560000|2024-12-31 16:12:40|79.78|79.28|79.78|79.28|79.78|79.28|79.78|79.28|1
1735661570000|2024-12-31 16:12:50|79.79|79.29|79.81|79.31|79.81|79.31|79.79|79.29|3
1735661580000|2024-12-31 16:13:00|79.82|79.32|79.85|79.35|79.87|79.37|79.81|79.31|12
1735661590000|2024-12-31 16:13:10|79.84|79.34|79.84|79.34|79.86|79.36|79.82|79.32|9
1735661600000|2024-12-31 16:13:20|79.85|79.35|79.83|79.33|79.85|79.35|79.82|79.32|5
1735661610000|2024-12-31 16:13:30|79.82|79.32|79.82|79.32|79.83|79.33|79.82|79.32|3
1735661620000|2024-12-31 16:13:40|79.81|79.31|79.75|79.25|79.81|79.31|79.75|79.25|8
1735661630000|2024-12-31 16:13:50|79.74|79.24|79.76|79.26|79.77|79.27|79.73|79.23|9
1735661640000|2024-12-31 16:14:00|79.75|79.25|79.76|79.26|79.76|79.26|79.74|79.24|6
1735661650000|2024-12-31 16:14:10|79.74|79.24|79.75|79.25|79.75|79.25|79.74|79.24|4
1735661660000|2024-12-31 16:14:20|79.76|79.26|79.76|79.26|79.76|79.26|79.76|79.26|1
1735661670000|2024-12-31 16:14:30|79.75|79.25|79.75|79.25|79.75|79.25|79.75|79.25|1
1735661680000|2024-12-31 16:14:40|79.76|79.26|79.83|79.33|79.85|79.35|79.76|79.26|8
1735661690000|2024-12-31 16:14:50|79.84|79.34|79.89|79.39|79.89|79.39|79.84|79.34|4
1735661700000|2024-12-31 16:15:00|79.93|79.43|79.96|79.46|79.96|79.46|79.88|79.38|12
1735661710000|2024-12-31 16:15:10|79.95|79.45|79.97|79.47|79.97|79.47|79.93|79.43|7
1735661720000|2024-12-31 16:15:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|7
1735661730000|2024-12-31 16:15:30|79.99|79.49|79.95|79.45|79.99|79.49|79.95|79.45|12
1735661740000|2024-12-31 16:15:40|79.94|79.44|79.91|79.41|79.94|79.44|79.86|79.36|13
1735661750000|2024-12-31 16:15:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735661760000|2024-12-31 16:16:00|79.92|79.42|79.97|79.47|79.97|79.47|79.92|79.42|10
1735661770000|2024-12-31 16:16:10|79.96|79.46|80.02|79.52|80.04|79.54|79.93|79.43|14
1735661780000|2024-12-31 16:16:20|80.03|79.53|80.05|79.55|80.06|79.56|80.03|79.53|7
1735661790000|2024-12-31 16:16:30|80.04|79.54|80.06|79.56|80.06|79.56|80.03|79.53|7
1735661800000|2024-12-31 16:16:40|80.05|79.55|80.02|79.52|80.08|79.58|80.02|79.52|16
1735661810000|2024-12-31 16:16:50|80.03|79.53|80.02|79.52|80.04|79.54|80|79.5|11
1735661820000|2024-12-31 16:17:00|80.04|79.54|80.1|79.6|80.11|79.61|80.03|79.53|12
1735661830000|2024-12-31 16:17:10|80.08|79.58|80.11|79.61|80.12|79.62|80.08|79.58|6
1735661840000|2024-12-31 16:17:20|80.1|79.6|80.06|79.56|80.1|79.6|80.05|79.55|5
1735661850000|2024-12-31 16:17:30|80.07|79.57|80.05|79.55|80.07|79.57|80.05|79.55|4
1735661860000|2024-12-31 16:17:40|80.04|79.54|80|79.5|80.05|79.55|80|79.5|9
1735661870000|2024-12-31 16:17:50|79.99|79.49|79.97|79.47|80.02|79.52|79.96|79.46|11
1735661880000|2024-12-31 16:18:00|79.98|79.48|80.05|79.55|80.05|79.55|79.96|79.46|16
1735661890000|2024-12-31 16:18:10|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|10
1735661900000|2024-12-31 16:18:20|80|79.5|79.97|79.47|80|79.5|79.96|79.46|5
1735661910000|2024-12-31 16:18:30|79.99|79.49|80.06|79.56|80.06|79.56|79.98|79.48|8
1735661920000|2024-12-31 16:18:40|80.05|79.55|80.05|79.55|80.06|79.56|80.04|79.54|5
1735661930000|2024-12-31 16:18:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735661940000|2024-12-31 16:19:00|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735661950000|2024-12-31 16:19:10|80.03|79.53|80.05|79.55|80.05|79.55|79.98|79.48|12
1735661960000|2024-12-31 16:19:20|80.06|79.56|80.11|79.61|80.11|79.61|80.06|79.56|7
1735661980000|2024-12-31 16:19:40|80.1|79.6|80.07|79.57|80.1|79.6|80.06|79.56|6
1735661990000|2024-12-31 16:19:50|80.06|79.56|80.03|79.53|80.06|79.56|80.03|79.53|6
1735662000000|2024-12-31 16:20:00|80.04|79.54|79.99|79.49|80.04|79.54|79.98|79.48|17
1735662010000|2024-12-31 16:20:10|80|79.5|79.96|79.46|80|79.5|79.96|79.46|5
1735662020000|2024-12-31 16:20:20|79.95|79.45|80.19|79.69|80.19|79.69|79.94|79.44|10
1735662030000|2024-12-31 16:20:30|80.18|79.68|80.16|79.66|80.19|79.69|80.14|79.64|12
1735662040000|2024-12-31 16:20:40|80.17|79.67|80.26|79.76|80.26|79.76|80.16|79.66|16
1735662050000|2024-12-31 16:20:50|80.25|79.75|80.22|79.72|80.26|79.76|80.2|79.7|11
1735662060000|2024-12-31 16:21:00|80.23|79.73|80.23|79.73|80.23|79.73|80.17|79.67|9
1735662070000|2024-12-31 16:21:10|80.22|79.72|80.25|79.75|80.26|79.76|80.22|79.72|9
1735662080000|2024-12-31 16:21:20|80.26|79.76|80.21|79.71|80.26|79.76|80.21|79.71|9
1735662090000|2024-12-31 16:21:30|80.2|79.7|80.22|79.72|80.23|79.73|80.19|79.69|7
1735662100000|2024-12-31 16:21:40|80.23|79.73|80.23|79.73|80.26|79.76|80.22|79.72|8
1735662110000|2024-12-31 16:21:50|80.22|79.72|80.22|79.72|80.22|79.72|80.19|79.69|5
1735662120000|2024-12-31 16:22:00|80.23|79.73|80.16|79.66|80.23|79.73|80.15|79.65|9
1735662130000|2024-12-31 16:22:10|80.15|79.65|80.1|79.6|80.15|79.65|80.09|79.59|11
1735662150000|2024-12-31 16:22:30|80.09|79.59|80.03|79.53|80.09|79.59|80.02|79.52|11
1735662160000|2024-12-31 16:22:40|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|8
1735662170000|2024-12-31 16:22:50|80.04|79.54|80.05|79.55|80.05|79.55|80.04|79.54|4
1735662180000|2024-12-31 16:23:00|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|8
1735662190000|2024-12-31 16:23:10|80.06|79.56|80.01|79.51|80.06|79.56|80|79.5|11
1735662200000|2024-12-31 16:23:20|80|79.5|80.06|79.56|80.06|79.56|80|79.5|10
1735662210000|2024-12-31 16:23:30|80.05|79.55|80.07|79.57|80.07|79.57|80.05|79.55|3
1735662220000|2024-12-31 16:23:40|80.08|79.58|80.1|79.6|80.11|79.61|80.08|79.58|12
1735662230000|2024-12-31 16:23:50|80.11|79.61|80.15|79.65|80.16|79.66|80.1|79.6|11
1735662240000|2024-12-31 16:24:00|80.16|79.66|80.17|79.67|80.17|79.67|80.16|79.66|4
1735662250000|2024-12-31 16:24:10|80.16|79.66|80.18|79.68|80.19|79.69|80.16|79.66|6
1735662260000|2024-12-31 16:24:20|80.16|79.66|80.11|79.61|80.16|79.66|80.11|79.61|8
1735662270000|2024-12-31 16:24:30|80.1|79.6|80.06|79.56|80.11|79.61|80.04|79.54|10
1735662280000|2024-12-31 16:24:40|80.07|79.57|80.1|79.6|80.1|79.6|80.07|79.57|6
1735662290000|2024-12-31 16:24:50|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735662300000|2024-12-31 16:25:00|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|4
1735662310000|2024-12-31 16:25:10|80.09|79.59|80.09|79.59|80.11|79.61|80.06|79.56|9
1735662320000|2024-12-31 16:25:20|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|3
1735662330000|2024-12-31 16:25:30|80.07|79.57|80.07|79.57|80.08|79.58|80.07|79.57|3
1735662340000|2024-12-31 16:25:40|80.06|79.56|80.06|79.56|80.06|79.56|80.05|79.55|5
1735662350000|2024-12-31 16:25:50|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662360000|2024-12-31 16:26:00|80.06|79.56|80.02|79.52|80.06|79.56|80.02|79.52|4
1735662370000|2024-12-31 16:26:10|80.03|79.53|80.08|79.58|80.08|79.58|80.03|79.53|6
1735662380000|2024-12-31 16:26:20|80.07|79.57|80.06|79.56|80.07|79.57|80.05|79.55|6
1735662390000|2024-12-31 16:26:30|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|2
1735662400000|2024-12-31 16:26:40|80.07|79.57|80.07|79.57|80.09|79.59|80.07|79.57|4
1735662410000|2024-12-31 16:26:50|80.06|79.56|80.04|79.54|80.06|79.56|80.04|79.54|3
1735662420000|2024-12-31 16:27:00|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662430000|2024-12-31 16:27:10|80.06|79.56|80.13|79.63|80.14|79.64|80.06|79.56|8
1735662440000|2024-12-31 16:27:20|80.12|79.62|80.11|79.61|80.12|79.62|80.11|79.61|2
1735662450000|2024-12-31 16:27:30|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735662460000|2024-12-31 16:27:40|80.11|79.61|80.04|79.54|80.11|79.61|80.04|79.54|7
1735662470000|2024-12-31 16:27:50|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735662480000|2024-12-31 16:28:00|80.02|79.52|80.06|79.56|80.06|79.56|80.02|79.52|5
1735662490000|2024-12-31 16:28:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735662500000|2024-12-31 16:28:20|80.05|79.55|80.06|79.56|80.06|79.56|80.05|79.55|4
1735662510000|2024-12-31 16:28:30|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735662520000|2024-12-31 16:28:40|80.06|79.56|80.05|79.55|80.06|79.56|80.05|79.55|2
1735662530000|2024-12-31 16:28:50|80.06|79.56|80.06|79.56|80.07|79.57|80.06|79.56|3
1735662540000|2024-12-31 16:29:00|80.05|79.55|80.1|79.6|80.1|79.6|80.05|79.55|8
1735662550000|2024-12-31 16:29:10|80.09|79.59|80.1|79.6|80.1|79.6|80.09|79.59|2
1735662570000|2024-12-31 16:29:30|80.12|79.62|80.12|79.62|80.12|79.62|80.11|79.61|3
1735662580000|2024-12-31 16:29:40|80.13|79.63|80.12|79.62|80.14|79.64|80.12|79.62|5
1735662590000|2024-12-31 16:29:50|80.11|79.61|80.06|79.56|80.11|79.61|80.06|79.56|6
1735662600000|2024-12-31 16:30:00|80.04|79.54|80.08|79.58|80.09|79.59|80.04|79.54|8
1735662610000|2024-12-31 16:30:10|80.07|79.57|80.06|79.56|80.09|79.59|80.06|79.56|5
1735662620000|2024-12-31 16:30:20|80.09|79.59|80.09|79.59|80.09|79.59|80.09|79.59|1
1735662630000|2024-12-31 16:30:30|80.07|79.57|80.05|79.55|80.07|79.57|80.04|79.54|7
1735662640000|2024-12-31 16:30:40|80.06|79.56|80.05|79.55|80.08|79.58|80.05|79.55|6
1735662650000|2024-12-31 16:30:50|80.04|79.54|80.03|79.53|80.06|79.56|80.03|79.53|6
1735662660000|2024-12-31 16:31:00|80.04|79.54|79.95|79.45|80.04|79.54|79.95|79.45|9
1735662670000|2024-12-31 16:31:10|79.94|79.44|79.91|79.41|79.96|79.46|79.91|79.41|9
1735662680000|2024-12-31 16:31:20|79.93|79.43|79.83|79.33|79.93|79.43|79.83|79.33|12
1735662690000|2024-12-31 16:31:30|79.84|79.34|79.76|79.26|79.84|79.34|79.76|79.26|13
1735662700000|2024-12-31 16:31:40|79.75|79.25|79.66|79.16|79.75|79.25|79.66|79.16|4
1735662710000|2024-12-31 16:31:50|79.65|79.15|79.59|79.09|79.65|79.15|79.59|79.09|15
1735662720000|2024-12-31 16:32:00|79.58|79.08|79.46|78.96|79.58|79.08|79.41|78.91|27
1735662730000|2024-12-31 16:32:10|79.45|78.95|79.32|78.82|79.45|78.95|79.28|78.78|22
1735662740000|2024-12-31 16:32:20|79.33|78.83|79.38|78.88|79.38|78.88|79.31|78.81|12
1735662750000|2024-12-31 16:32:30|79.39|78.89|79.47|78.97|79.47|78.97|79.39|78.89|11
1735662760000|2024-12-31 16:32:40|79.48|78.98|79.48|78.98|79.49|78.99|79.43|78.93|13
1735662770000|2024-12-31 16:32:50|79.47|78.97|79.4|78.9|79.47|78.97|79.39|78.89|11
1735662780000|2024-12-31 16:33:00|79.42|78.92|79.49|78.99|79.52|79.02|79.42|78.92|14
1735662790000|2024-12-31 16:33:10|79.48|78.98|79.46|78.96|79.5|79|79.44|78.94|15
1735662800000|2024-12-31 16:33:20|79.49|78.99|79.46|78.96|79.5|79|79.45|78.95|6
1735662810000|2024-12-31 16:33:30|79.47|78.97|79.43|78.93|79.49|78.99|79.43|78.93|17
1735662820000|2024-12-31 16:33:40|79.42|78.92|79.4|78.9|79.42|78.92|79.39|78.89|9
1735662830000|2024-12-31 16:33:50|79.39|78.89|79.34|78.84|79.4|78.9|79.34|78.84|8
1735662840000|2024-12-31 16:34:00|79.39|78.89|79.46|78.96|79.46|78.96|79.38|78.88|8
1735662850000|2024-12-31 16:34:10|79.45|78.95|79.46|78.96|79.47|78.97|79.44|78.94|5
1735662860000|2024-12-31 16:34:20|79.45|78.95|79.44|78.94|79.5|79|79.44|78.94|14
1735662870000|2024-12-31 16:34:30|79.45|78.95|79.45|78.95|79.49|78.99|79.45|78.95|6
1735662880000|2024-12-31 16:34:40|79.46|78.96|79.44|78.94|79.46|78.96|79.43|78.93|4
1735662890000|2024-12-31 16:34:50|79.46|78.96|79.46|78.96|79.47|78.97|79.46|78.96|3
1735662900000|2024-12-31 16:35:00|79.47|78.97|79.53|79.03|79.53|79.03|79.45|78.95|10
1735662910000|2024-12-31 16:35:10|79.52|79.02|79.53|79.03|79.53|79.03|79.52|79.02|2
1735662920000|2024-12-31 16:35:20|79.54|79.04|79.51|79.01|79.57|79.07|79.51|79.01|8
1735662930000|2024-12-31 16:35:30|79.5|79|79.43|78.93|79.5|79|79.43|78.93|11
1735662940000|2024-12-31 16:35:40|79.44|78.94|79.44|78.94|79.44|78.94|79.44|78.94|1
1735662950000|2024-12-31 16:35:50|79.45|78.95|79.51|79.01|79.52|79.02|79.45|78.95|7
1735662960000|2024-12-31 16:36:00|79.52|79.02|79.52|79.02|79.52|79.02|79.51|79.01|7
1735662970000|2024-12-31 16:36:10|79.53|79.03|79.58|79.08|79.59|79.09|79.53|79.03|7
1735662980000|2024-12-31 16:36:20|79.59|79.09|79.58|79.08|79.59|79.09|79.56|79.06|9
1735662990000|2024-12-31 16:36:30|79.6|79.1|79.67|79.17|79.67|79.17|79.59|79.09|9
1735663000000|2024-12-31 16:36:40|79.7|79.2|79.74|79.24|79.74|79.24|79.69|79.19|10
1735663010000|2024-12-31 16:36:50|79.73|79.23|79.69|79.19|79.74|79.24|79.69|79.19|7
1735663020000|2024-12-31 16:37:00|79.68|79.18|79.67|79.17|79.7|79.2|79.67|79.17|8
1735663030000|2024-12-31 16:37:10|79.64|79.14|79.63|79.13|79.65|79.15|79.63|79.13|6
1735663040000|2024-12-31 16:37:20|79.64|79.14|79.66|79.16|79.68|79.18|79.63|79.13|12
1735663050000|2024-12-31 16:37:30|79.67|79.17|79.71|79.21|79.71|79.21|79.66|79.16|8
1735663060000|2024-12-31 16:37:40|79.7|79.2|79.73|79.23|79.73|79.23|79.69|79.19|10
1735663070000|2024-12-31 16:37:50|79.72|79.22|79.69|79.19|79.72|79.22|79.68|79.18|6
1735663080000|2024-12-31 16:38:00|79.68|79.18|79.72|79.22|79.72|79.22|79.68|79.18|7
1735663090000|2024-12-31 16:38:10|79.71|79.21|79.72|79.22|79.73|79.23|79.71|79.21|8
1735663100000|2024-12-31 16:38:20|79.71|79.21|79.68|79.18|79.71|79.21|79.65|79.15|8
1735663110000|2024-12-31 16:38:30|79.67|79.17|79.69|79.19|79.69|79.19|79.67|79.17|5
1735663120000|2024-12-31 16:38:40|79.68|79.18|79.65|79.15|79.68|79.18|79.64|79.14|8
1735663130000|2024-12-31 16:38:50|79.66|79.16|79.64|79.14|79.66|79.16|79.62|79.12|5
1735663140000|2024-12-31 16:39:00|79.65|79.15|79.71|79.21|79.71|79.21|79.65|79.15|7
1735663150000|2024-12-31 16:39:10|79.7|79.2|79.73|79.23|79.73|79.23|79.7|79.2|9
1735663160000|2024-12-31 16:39:20|79.72|79.22|79.7|79.2|79.72|79.22|79.69|79.19|11
1735663170000|2024-12-31 16:39:30|79.69|79.19|79.72|79.22|79.73|79.23|79.69|79.19|8
1735663180000|2024-12-31 16:39:40|79.73|79.23|79.71|79.21|79.73|79.23|79.68|79.18|9
1735663190000|2024-12-31 16:39:50|79.72|79.22|79.74|79.24|79.74|79.24|79.72|79.22|5
1735663200000|2024-12-31 16:40:00|79.75|79.25|79.76|79.26|79.76|79.26|79.75|79.25|2
1735663210000|2024-12-31 16:40:10|79.77|79.27|79.76|79.26|79.79|79.29|79.76|79.26|7
1735663220000|2024-12-31 16:40:20|79.75|79.25|79.89|79.39|79.9|79.4|79.75|79.25|11
1735663230000|2024-12-31 16:40:30|79.9|79.4|79.93|79.43|79.94|79.44|79.85|79.35|15
1735663240000|2024-12-31 16:40:40|79.94|79.44|79.97|79.47|79.98|79.48|79.93|79.43|9
1735663250000|2024-12-31 16:40:50|79.98|79.48|79.99|79.49|80|79.5|79.97|79.47|7
1735663260000|2024-12-31 16:41:00|79.98|79.48|79.97|79.47|79.99|79.49|79.94|79.44|7
1735663270000|2024-12-31 16:41:10|79.96|79.46|79.92|79.42|79.96|79.46|79.92|79.42|4
1735663280000|2024-12-31 16:41:20|79.91|79.41|79.93|79.43|79.94|79.44|79.89|79.39|10
1735663290000|2024-12-31 16:41:30|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|4
1735663300000|2024-12-31 16:41:40|79.94|79.44|79.9|79.4|79.94|79.44|79.9|79.4|5
1735663310000|2024-12-31 16:41:50|79.83|79.33|79.86|79.36|79.86|79.36|79.82|79.32|7
1735663320000|2024-12-31 16:42:00|79.89|79.39|79.93|79.43|79.93|79.43|79.86|79.36|11
1735663330000|2024-12-31 16:42:10|79.94|79.44|79.88|79.38|79.94|79.44|79.88|79.38|11
1735663340000|2024-12-31 16:42:20|79.89|79.39|79.89|79.39|79.89|79.39|79.89|79.39|1
1735663350000|2024-12-31 16:42:30|79.9|79.4|79.91|79.41|79.91|79.41|79.89|79.39|5
1735663360000|2024-12-31 16:42:40|79.92|79.42|79.93|79.43|79.94|79.44|79.92|79.42|3
1735663370000|2024-12-31 16:42:50|79.94|79.44|79.95|79.45|79.95|79.45|79.93|79.43|4
1735663380000|2024-12-31 16:43:00|79.94|79.44|79.93|79.43|79.94|79.44|79.92|79.42|3
1735663390000|2024-12-31 16:43:10|79.94|79.44|79.93|79.43|79.94|79.44|79.93|79.43|2
1735663400000|2024-12-31 16:43:20|79.94|79.44|79.94|79.44|79.94|79.44|79.94|79.44|1
1735663410000|2024-12-31 16:43:30|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|6
1735663420000|2024-12-31 16:43:40|79.99|79.49|79.98|79.48|79.99|79.49|79.98|79.48|2
1735663430000|2024-12-31 16:43:50|79.99|79.49|79.99|79.49|79.99|79.49|79.99|79.49|1
1735663440000|2024-12-31 16:44:00|79.98|79.48|80|79.5|80|79.5|79.98|79.48|3
1735663450000|2024-12-31 16:44:10|80.01|79.51|80.02|79.52|80.02|79.52|80.01|79.51|2
1735663460000|2024-12-31 16:44:20|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735663470000|2024-12-31 16:44:30|80.02|79.52|79.95|79.45|80.02|79.52|79.95|79.45|6
1735663480000|2024-12-31 16:44:40|79.99|79.49|79.99|79.49|80|79.5|79.99|79.49|3
1735663490000|2024-12-31 16:44:50|79.98|79.48|80.01|79.51|80.01|79.51|79.98|79.48|5
1735663500000|2024-12-31 16:45:00|80|79.5|80.03|79.53|80.03|79.53|80|79.5|6
1735663510000|2024-12-31 16:45:10|80.02|79.52|80.04|79.54|80.04|79.54|80|79.5|7
1735663520000|2024-12-31 16:45:20|80.03|79.53|80.12|79.62|80.14|79.64|80.03|79.53|5
1735663530000|2024-12-31 16:45:30|80.13|79.63|80.14|79.64|80.14|79.64|80.1|79.6|12
1735663540000|2024-12-31 16:45:40|80.15|79.65|80.16|79.66|80.21|79.71|80.14|79.64|12
1735663550000|2024-12-31 16:45:50|80.14|79.64|80.16|79.66|80.16|79.66|80.13|79.63|7
1735663560000|2024-12-31 16:46:00|80.15|79.65|80.19|79.69|80.2|79.7|80.15|79.65|7
1735663570000|2024-12-31 16:46:10|80.18|79.68|80.19|79.69|80.2|79.7|80.16|79.66|4
1735663580000|2024-12-31 16:46:20|80.2|79.7|80.22|79.72|80.22|79.72|80.2|79.7|3
1735663590000|2024-12-31 16:46:30|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735663600000|2024-12-31 16:46:40|80.24|79.74|80.23|79.73|80.24|79.74|80.22|79.72|7
1735663610000|2024-12-31 16:46:50|80.22|79.72|80.25|79.75|80.25|79.75|80.22|79.72|4
1735663620000|2024-12-31 16:47:00|80.26|79.76|80.35|79.85|80.35|79.85|80.26|79.76|8
1735663630000|2024-12-31 16:47:10|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663640000|2024-12-31 16:47:20|80.35|79.85|80.34|79.84|80.37|79.87|80.33|79.83|10
1735663650000|2024-12-31 16:47:30|80.35|79.85|80.33|79.83|80.35|79.85|80.31|79.81|8
1735663660000|2024-12-31 16:47:40|80.32|79.82|80.24|79.74|80.32|79.82|80.21|79.71|9
1735663670000|2024-12-31 16:47:50|80.25|79.75|80.25|79.75|80.26|79.76|80.25|79.75|3
1735663680000|2024-12-31 16:48:00|80.26|79.76|80.24|79.74|80.26|79.76|80.24|79.74|5
1735663690000|2024-12-31 16:48:10|80.25|79.75|80.21|79.71|80.25|79.75|80.21|79.71|10
1735663700000|2024-12-31 16:48:20|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|8
1735663710000|2024-12-31 16:48:30|80.24|79.74|80.29|79.79|80.3|79.8|80.24|79.74|13
1735663720000|2024-12-31 16:48:40|80.3|79.8|80.28|79.78|80.32|79.82|80.28|79.78|8
1735663730000|2024-12-31 16:48:50|80.27|79.77|80.24|79.74|80.27|79.77|80.24|79.74|2
1735663740000|2024-12-31 16:49:00|80.25|79.75|80.26|79.76|80.3|79.8|80.25|79.75|14
1735663750000|2024-12-31 16:49:10|80.25|79.75|80.24|79.74|80.25|79.75|80.23|79.73|5
1735663760000|2024-12-31 16:49:20|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735663770000|2024-12-31 16:49:30|80.25|79.75|80.24|79.74|80.25|79.75|80.24|79.74|2
1735663790000|2024-12-31 16:49:50|80.23|79.73|80.24|79.74|80.24|79.74|80.19|79.69|10
1735663800000|2024-12-31 16:50:00|80.23|79.73|80.24|79.74|80.25|79.75|80.23|79.73|10
1735663810000|2024-12-31 16:50:10|80.25|79.75|80.3|79.8|80.32|79.82|80.25|79.75|5
1735663820000|2024-12-31 16:50:20|80.29|79.79|80.33|79.83|80.34|79.84|80.29|79.79|9
1735663830000|2024-12-31 16:50:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663840000|2024-12-31 16:50:40|80.36|79.86|80.35|79.85|80.36|79.86|80.35|79.85|2
1735663850000|2024-12-31 16:50:50|80.34|79.84|80.33|79.83|80.34|79.84|80.33|79.83|2
1735663860000|2024-12-31 16:51:00|80.32|79.82|80.25|79.75|80.32|79.82|80.23|79.73|12
1735663870000|2024-12-31 16:51:10|80.26|79.76|80.33|79.83|80.34|79.84|80.26|79.76|10
1735663880000|2024-12-31 16:51:20|80.34|79.84|80.35|79.85|80.35|79.85|80.34|79.84|4
1735663890000|2024-12-31 16:51:30|80.34|79.84|80.34|79.84|80.34|79.84|80.34|79.84|1
1735663900000|2024-12-31 16:51:40|80.35|79.85|80.35|79.85|80.36|79.86|80.35|79.85|3
1735663910000|2024-12-31 16:51:50|80.36|79.86|80.36|79.86|80.36|79.86|80.36|79.86|1
1735663920000|2024-12-31 16:52:00|80.35|79.85|80.33|79.83|80.35|79.85|80.33|79.83|3
1735663930000|2024-12-31 16:52:10|80.34|79.84|80.29|79.79|80.36|79.86|80.29|79.79|13
1735663940000|2024-12-31 16:52:20|80.27|79.77|80.29|79.79|80.29|79.79|80.24|79.74|11
1735663950000|2024-12-31 16:52:30|80.3|79.8|80.31|79.81|80.31|79.81|80.3|79.8|2
1735663960000|2024-12-31 16:52:40|80.3|79.8|80.26|79.76|80.3|79.8|80.26|79.76|4
1735663970000|2024-12-31 16:52:50|80.27|79.77|80.29|79.79|80.3|79.8|80.27|79.77|7
1735663980000|2024-12-31 16:53:00|80.31|79.81|80.31|79.81|80.31|79.81|80.31|79.81|1
1735663990000|2024-12-31 16:53:10|80.3|79.8|80.3|79.8|80.31|79.81|80.29|79.79|4
1735664000000|2024-12-31 16:53:20|80.31|79.81|80.31|79.81|80.31|79.81|80.3|79.8|3
1735664020000|2024-12-31 16:53:40|80.32|79.82|80.33|79.83|80.34|79.84|80.32|79.82|6
1735664040000|2024-12-31 16:54:00|80.32|79.82|80.32|79.82|80.32|79.82|80.31|79.81|3
1735664050000|2024-12-31 16:54:10|80.31|79.81|80.33|79.83|80.33|79.83|80.31|79.81|3
1735664060000|2024-12-31 16:54:20|80.32|79.82|80.3|79.8|80.32|79.82|80.29|79.79|9
1735664070000|2024-12-31 16:54:30|80.31|79.81|80.31|79.81|80.32|79.82|80.31|79.81|3
1735664080000|2024-12-31 16:54:40|80.32|79.82|80.32|79.82|80.32|79.82|80.32|79.82|1
1735664090000|2024-12-31 16:54:50|80.3|79.8|80.25|79.75|80.3|79.8|80.24|79.74|5
1735664100000|2024-12-31 16:55:00|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735664110000|2024-12-31 16:55:10|80.25|79.75|80.23|79.73|80.25|79.75|80.22|79.72|7
1735664120000|2024-12-31 16:55:20|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735664130000|2024-12-31 16:55:30|80.25|79.75|80.25|79.75|80.25|79.75|80.25|79.75|1
1735664140000|2024-12-31 16:55:40|80.26|79.76|80.3|79.8|80.3|79.8|80.26|79.76|2
1735664170000|2024-12-31 16:56:10|80.28|79.78|80.28|79.78|80.28|79.78|80.28|79.78|1
1735664180000|2024-12-31 16:56:20|80.27|79.77|80.25|79.75|80.27|79.77|80.25|79.75|5
1735664190000|2024-12-31 16:56:30|80.26|79.76|80.26|79.76|80.26|79.76|80.26|79.76|1
1735664200000|2024-12-31 16:56:40|80.27|79.77|80.26|79.76|80.28|79.78|80.26|79.76|7
1735664220000|2024-12-31 16:57:00|80.25|79.75|80.26|79.76|80.26|79.76|80.25|79.75|4
1735664230000|2024-12-31 16:57:10|80.25|79.75|80.23|79.73|80.26|79.76|80.23|79.73|4
1735664240000|2024-12-31 16:57:20|80.24|79.74|80.24|79.74|80.25|79.75|80.24|79.74|3
1735664250000|2024-12-31 16:57:30|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735664260000|2024-12-31 16:57:40|80.23|79.73|80.23|79.73|80.23|79.73|80.22|79.72|5
1735664270000|2024-12-31 16:57:50|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735664280000|2024-12-31 16:58:00|80.24|79.74|80.2|79.7|80.25|79.75|80.19|79.69|12
1735664290000|2024-12-31 16:58:10|80.21|79.71|80.19|79.69|80.23|79.73|80.19|79.69|7
1735664300000|2024-12-31 16:58:20|80.21|79.71|80.21|79.71|80.22|79.72|80.19|79.69|6
1735664310000|2024-12-31 16:58:30|80.22|79.72|80.23|79.73|80.24|79.74|80.22|79.72|4
1735664330000|2024-12-31 16:58:50|80.22|79.72|80.23|79.73|80.23|79.73|80.21|79.71|4
1735664350000|2024-12-31 16:59:10|80.24|79.74|80.23|79.73|80.24|79.74|80.23|79.73|2
1735664360000|2024-12-31 16:59:20|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735664370000|2024-12-31 16:59:30|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735664390000|2024-12-31 16:59:50|80.22|79.72|80.24|79.74|80.24|79.74|80.22|79.72|2
1735664400000|2024-12-31 17:00:00|80.22|79.72|80.23|79.73|80.23|79.73|80.22|79.72|2
1735664410000|2024-12-31 17:00:10|80.21|79.71|80.22|79.72|80.22|79.72|80.19|79.69|8
1735664420000|2024-12-31 17:00:20|80.23|79.73|80.23|79.73|80.23|79.73|80.21|79.71|7
1735664430000|2024-12-31 17:00:30|80.22|79.72|80.19|79.69|80.22|79.72|80.19|79.69|4
1735664440000|2024-12-31 17:00:40|80.18|79.68|80.14|79.64|80.18|79.68|80.14|79.64|2
1735664450000|2024-12-31 17:00:50|80.15|79.65|80.14|79.64|80.16|79.66|80.14|79.64|3
1735664460000|2024-12-31 17:01:00|80.13|79.63|80.12|79.62|80.13|79.63|80.12|79.62|4
1735664470000|2024-12-31 17:01:10|80.13|79.63|80.12|79.62|80.13|79.63|80.1|79.6|8
1735664480000|2024-12-31 17:01:20|80.13|79.63|80.13|79.63|80.14|79.64|80.13|79.63|3
1735664490000|2024-12-31 17:01:30|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735664500000|2024-12-31 17:01:40|80.11|79.61|80.09|79.59|80.11|79.61|80.09|79.59|3
1735664510000|2024-12-31 17:01:50|80.07|79.57|80.1|79.6|80.11|79.61|80.05|79.55|7
1735664520000|2024-12-31 17:02:00|80.09|79.59|80.05|79.55|80.11|79.61|80.05|79.55|9
1735664530000|2024-12-31 17:02:10|80.03|79.53|80.05|79.55|80.05|79.55|80.03|79.53|5
1735664540000|2024-12-31 17:02:20|80.03|79.53|80.02|79.52|80.05|79.55|80.02|79.52|5
1735664550000|2024-12-31 17:02:30|80.03|79.53|80.02|79.52|80.03|79.53|80.02|79.52|4
1735664560000|2024-12-31 17:02:40|79.99|79.49|80|79.5|80.03|79.53|79.99|79.49|10
1735664570000|2024-12-31 17:02:50|80.02|79.52|80.02|79.52|80.03|79.53|80.02|79.52|3
1735664580000|2024-12-31 17:03:00|80.03|79.53|80.07|79.57|80.09|79.59|80.03|79.53|12
1735664590000|2024-12-31 17:03:10|80.08|79.58|80.08|79.58|80.1|79.6|80.07|79.57|6
1735664600000|2024-12-31 17:03:20|80.06|79.56|80.12|79.62|80.12|79.62|80.05|79.55|8
1735664610000|2024-12-31 17:03:30|80.13|79.63|80.14|79.64|80.14|79.64|80.12|79.62|4
1735664620000|2024-12-31 17:03:40|80.11|79.61|80.12|79.62|80.12|79.62|80.11|79.61|4
1735664630000|2024-12-31 17:03:50|80.13|79.63|80.18|79.68|80.18|79.68|80.13|79.63|5
1735664640000|2024-12-31 17:04:00|80.19|79.69|80.2|79.7|80.21|79.71|80.19|79.69|3
1735664650000|2024-12-31 17:04:10|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735664660000|2024-12-31 17:04:20|80.21|79.71|80.15|79.65|80.22|79.72|80.14|79.64|9
1735664670000|2024-12-31 17:04:30|80.14|79.64|80.13|79.63|80.18|79.68|80.13|79.63|11
1735664690000|2024-12-31 17:04:50|80.12|79.62|80.1|79.6|80.12|79.62|80.1|79.6|7
1735664700000|2024-12-31 17:05:00|80.09|79.59|80.04|79.54|80.1|79.6|80.04|79.54|7
1735664710000|2024-12-31 17:05:10|80.05|79.55|80.1|79.6|80.11|79.61|80.05|79.55|7
1735664720000|2024-12-31 17:05:20|80.09|79.59|80.02|79.52|80.09|79.59|80.02|79.52|8
1735664730000|2024-12-31 17:05:30|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735664740000|2024-12-31 17:05:40|80.02|79.52|80.03|79.53|80.03|79.53|80.01|79.51|4
1735664750000|2024-12-31 17:05:50|80.04|79.54|80.08|79.58|80.08|79.58|80.04|79.54|2
1735664760000|2024-12-31 17:06:00|80.09|79.59|80.01|79.51|80.09|79.59|80.01|79.51|9
1735664770000|2024-12-31 17:06:10|80|79.5|80.04|79.54|80.04|79.54|80|79.5|9
1735664780000|2024-12-31 17:06:20|80.07|79.57|80.07|79.57|80.09|79.59|80.06|79.56|9
1735664790000|2024-12-31 17:06:30|80.08|79.58|80.02|79.52|80.08|79.58|80.02|79.52|6
1735664800000|2024-12-31 17:06:40|80.03|79.53|80.05|79.55|80.08|79.58|80.03|79.53|7
1735664810000|2024-12-31 17:06:50|80.06|79.56|80.05|79.55|80.07|79.57|80.05|79.55|7
1735664820000|2024-12-31 17:07:00|80.04|79.54|80.03|79.53|80.04|79.54|80.03|79.53|4
1735664830000|2024-12-31 17:07:10|80.04|79.54|80.07|79.57|80.08|79.58|80.04|79.54|8
1735664840000|2024-12-31 17:07:20|80.06|79.56|80.01|79.51|80.06|79.56|80.01|79.51|7
1735664850000|2024-12-31 17:07:30|80|79.5|80|79.5|80.02|79.52|79.99|79.49|9
1735664860000|2024-12-31 17:07:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735664870000|2024-12-31 17:07:50|80|79.5|79.99|79.49|80.01|79.51|79.98|79.48|9
1735664880000|2024-12-31 17:08:00|80.01|79.51|80|79.5|80.01|79.51|79.99|79.49|8
1735664890000|2024-12-31 17:08:10|79.99|79.49|80.01|79.51|80.02|79.52|79.99|79.49|5
1735664900000|2024-12-31 17:08:20|80.02|79.52|80.01|79.51|80.02|79.52|80.01|79.51|6
1735664920000|2024-12-31 17:08:40|79.99|79.49|80.01|79.51|80.01|79.51|79.99|79.49|3
1735664930000|2024-12-31 17:08:50|80|79.5|80.01|79.51|80.01|79.51|80|79.5|2
1735664940000|2024-12-31 17:09:00|80.02|79.52|80|79.5|80.02|79.52|80|79.5|3
1735664950000|2024-12-31 17:09:10|79.98|79.48|79.99|79.49|79.99|79.49|79.98|79.48|6
1735664960000|2024-12-31 17:09:20|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|4
1735664980000|2024-12-31 17:09:40|80.03|79.53|80.1|79.6|80.1|79.6|80.03|79.53|3
1735664990000|2024-12-31 17:09:50|80.09|79.59|80.13|79.63|80.13|79.63|80.09|79.59|5
1735665000000|2024-12-31 17:10:00|80.12|79.62|80.14|79.64|80.14|79.64|80.12|79.62|5
1735665010000|2024-12-31 17:10:10|80.15|79.65|80.15|79.65|80.15|79.65|80.14|79.64|5
1735665030000|2024-12-31 17:10:30|80.16|79.66|80.23|79.73|80.23|79.73|80.16|79.66|5
1735665050000|2024-12-31 17:10:50|80.24|79.74|80.24|79.74|80.24|79.74|80.24|79.74|1
1735665070000|2024-12-31 17:11:10|80.22|79.72|80.13|79.63|80.23|79.73|80.13|79.63|11
1735665080000|2024-12-31 17:11:20|80.14|79.64|80.2|79.7|80.2|79.7|80.14|79.64|5
1735665100000|2024-12-31 17:11:40|80.21|79.71|80.21|79.71|80.21|79.71|80.21|79.71|1
1735665120000|2024-12-31 17:12:00|80.25|79.75|80.16|79.66|80.25|79.75|80.16|79.66|9
1735665130000|2024-12-31 17:12:10|80.12|79.62|80.16|79.66|80.17|79.67|80.12|79.62|6
1735665140000|2024-12-31 17:12:20|80.15|79.65|80.15|79.65|80.16|79.66|80.14|79.64|5
1735665150000|2024-12-31 17:12:30|80.17|79.67|80.13|79.63|80.17|79.67|80.11|79.61|11
1735665160000|2024-12-31 17:12:40|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735665170000|2024-12-31 17:12:50|80.14|79.64|80.15|79.65|80.15|79.65|80.14|79.64|2
1735665180000|2024-12-31 17:13:00|80.16|79.66|80.13|79.63|80.16|79.66|80.13|79.63|3
1735665190000|2024-12-31 17:13:10|80.15|79.65|80.15|79.65|80.16|79.66|80.15|79.65|3
1735665200000|2024-12-31 17:13:20|80.16|79.66|80.15|79.65|80.16|79.66|80.15|79.65|2
1735665210000|2024-12-31 17:13:30|80.16|79.66|80.21|79.71|80.21|79.71|80.16|79.66|5
1735665220000|2024-12-31 17:13:40|80.22|79.72|80.22|79.72|80.23|79.73|80.22|79.72|3
1735665230000|2024-12-31 17:13:50|80.24|79.74|80.22|79.72|80.24|79.74|80.22|79.72|3
1735665240000|2024-12-31 17:14:00|80.23|79.73|80.22|79.72|80.23|79.73|80.22|79.72|4
1735665250000|2024-12-31 17:14:10|80.23|79.73|80.23|79.73|80.23|79.73|80.23|79.73|1
1735665260000|2024-12-31 17:14:20|80.22|79.72|80.22|79.72|80.22|79.72|80.22|79.72|1
1735665280000|2024-12-31 17:14:40|80.23|79.73|80.23|79.73|80.24|79.74|80.23|79.73|3
1735665290000|2024-12-31 17:14:50|80.22|79.72|80.2|79.7|80.23|79.73|80.2|79.7|6
1735665300000|2024-12-31 17:15:00|80.21|79.71|80.17|79.67|80.24|79.74|80.16|79.66|14
1735665310000|2024-12-31 17:15:10|80.16|79.66|80.11|79.61|80.17|79.67|80.05|79.55|16
1735665320000|2024-12-31 17:15:20|80.12|79.62|80.13|79.63|80.13|79.63|80.12|79.62|2
1735665330000|2024-12-31 17:15:30|80.12|79.62|80.04|79.54|80.13|79.63|80.04|79.54|9
1735665340000|2024-12-31 17:15:40|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|4
1735665350000|2024-12-31 17:15:50|79.98|79.48|79.91|79.41|79.99|79.49|79.91|79.41|9
1735665360000|2024-12-31 17:16:00|79.92|79.42|79.88|79.38|79.92|79.42|79.88|79.38|7
1735665370000|2024-12-31 17:16:10|79.86|79.36|79.8|79.3|79.86|79.36|79.79|79.29|10
1735665380000|2024-12-31 17:16:20|79.82|79.32|79.84|79.34|79.87|79.37|79.81|79.31|14
1735665390000|2024-12-31 17:16:30|79.81|79.31|79.81|79.31|79.82|79.32|79.8|79.3|6
1735665400000|2024-12-31 17:16:40|79.83|79.33|79.9|79.4|79.94|79.44|79.83|79.33|10
1735665410000|2024-12-31 17:16:50|79.89|79.39|79.92|79.42|79.93|79.43|79.89|79.39|7
1735665420000|2024-12-31 17:17:00|79.93|79.43|79.9|79.4|79.93|79.43|79.89|79.39|10
1735665430000|2024-12-31 17:17:10|79.89|79.39|79.89|79.39|79.91|79.41|79.86|79.36|12
1735665440000|2024-12-31 17:17:20|79.88|79.38|79.92|79.42|79.92|79.42|79.88|79.38|10
1735665450000|2024-12-31 17:17:30|79.93|79.43|80|79.5|80|79.5|79.93|79.43|8
1735665460000|2024-12-31 17:17:40|79.99|79.49|79.98|79.48|80|79.5|79.98|79.48|6
1735665470000|2024-12-31 17:17:50|80|79.5|79.98|79.48|80|79.5|79.98|79.48|3
1735665480000|2024-12-31 17:18:00|79.94|79.44|79.96|79.46|79.97|79.47|79.94|79.44|7
1735665490000|2024-12-31 17:18:10|79.95|79.45|79.97|79.47|79.98|79.48|79.95|79.45|5
1735665500000|2024-12-31 17:18:20|79.96|79.46|79.96|79.46|79.96|79.46|79.95|79.45|3
1735665510000|2024-12-31 17:18:30|79.97|79.47|79.96|79.46|79.98|79.48|79.94|79.44|7
1735665520000|2024-12-31 17:18:40|79.97|79.47|80|79.5|80.02|79.52|79.97|79.47|9
1735665530000|2024-12-31 17:18:50|80.02|79.52|80.03|79.53|80.04|79.54|80.01|79.51|8
1735665540000|2024-12-31 17:19:00|80.02|79.52|80.02|79.52|80.02|79.52|80|79.5|7
1735665550000|2024-12-31 17:19:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735665560000|2024-12-31 17:19:20|80.04|79.54|80.08|79.58|80.1|79.6|80.04|79.54|5
1735665570000|2024-12-31 17:19:30|80.1|79.6|80.11|79.61|80.11|79.61|80.1|79.6|2
1735665580000|2024-12-31 17:19:40|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735665590000|2024-12-31 17:19:50|80.1|79.6|80.06|79.56|80.1|79.6|80.06|79.56|7
1735665600000|2024-12-31 17:20:00|80.07|79.57|80.11|79.61|80.12|79.62|80.07|79.57|7
1735665610000|2024-12-31 17:20:10|80.07|79.57|80.05|79.55|80.08|79.58|80.04|79.54|7
1735665620000|2024-12-31 17:20:20|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735665630000|2024-12-31 17:20:30|80.05|79.55|80.1|79.6|80.12|79.62|80.05|79.55|7
1735665640000|2024-12-31 17:20:40|80.11|79.61|80.11|79.61|80.11|79.61|80.1|79.6|3
1735665660000|2024-12-31 17:21:00|80.12|79.62|80.09|79.59|80.12|79.62|80.09|79.59|4
1735665670000|2024-12-31 17:21:10|80.08|79.58|80.09|79.59|80.09|79.59|80.08|79.58|2
1735665680000|2024-12-31 17:21:20|80.08|79.58|80.05|79.55|80.1|79.6|80.03|79.53|7
1735665690000|2024-12-31 17:21:30|80.04|79.54|80.04|79.54|80.05|79.55|80.04|79.54|3
1735665700000|2024-12-31 17:21:40|80.05|79.55|80.05|79.55|80.05|79.55|80.05|79.55|1
1735665710000|2024-12-31 17:21:50|80.06|79.56|80.09|79.59|80.11|79.61|80.06|79.56|6
1735665720000|2024-12-31 17:22:00|80.08|79.58|80.06|79.56|80.08|79.58|80.04|79.54|7
1735665730000|2024-12-31 17:22:10|80.07|79.57|80.03|79.53|80.08|79.58|80.02|79.52|8
1735665740000|2024-12-31 17:22:20|80.04|79.54|80.04|79.54|80.04|79.54|80.03|79.53|3
1735665750000|2024-12-31 17:22:30|80.05|79.55|80.11|79.61|80.11|79.61|80.05|79.55|7
1735665760000|2024-12-31 17:22:40|80.12|79.62|80.12|79.62|80.12|79.62|80.12|79.62|1
1735665770000|2024-12-31 17:22:50|80.11|79.61|80.1|79.6|80.12|79.62|80.1|79.6|5
1735665780000|2024-12-31 17:23:00|80.09|79.59|80.08|79.58|80.09|79.59|80.08|79.58|6
1735665790000|2024-12-31 17:23:10|80.07|79.57|80.04|79.54|80.07|79.57|80.04|79.54|5
1735665800000|2024-12-31 17:23:20|80.02|79.52|80.01|79.51|80.03|79.53|80|79.5|7
1735665810000|2024-12-31 17:23:30|80|79.5|80|79.5|80|79.5|80|79.5|1
1735665820000|2024-12-31 17:23:40|79.99|79.49|79.94|79.44|79.99|79.49|79.94|79.44|5
1735665830000|2024-12-31 17:23:50|79.92|79.42|79.93|79.43|79.93|79.43|79.92|79.42|2
1735665840000|2024-12-31 17:24:00|79.94|79.44|79.94|79.44|79.95|79.45|79.94|79.44|3
1735665850000|2024-12-31 17:24:10|79.93|79.43|79.94|79.44|79.94|79.44|79.92|79.42|6
1735665860000|2024-12-31 17:24:20|79.93|79.43|79.95|79.45|79.95|79.45|79.93|79.43|3
1735665870000|2024-12-31 17:24:30|79.96|79.46|80|79.5|80|79.5|79.96|79.46|4
1735665880000|2024-12-31 17:24:40|79.99|79.49|79.93|79.43|79.99|79.49|79.93|79.43|9
1735665900000|2024-12-31 17:25:00|79.94|79.44|79.94|79.44|79.95|79.45|79.93|79.43|5
1735665910000|2024-12-31 17:25:10|79.95|79.45|79.98|79.48|79.99|79.49|79.95|79.45|9
1735665920000|2024-12-31 17:25:20|79.97|79.47|80.02|79.52|80.02|79.52|79.97|79.47|5
1735665930000|2024-12-31 17:25:30|80.01|79.51|80|79.5|80.01|79.51|79.97|79.47|8
1735665940000|2024-12-31 17:25:40|80.01|79.51|80.01|79.51|80.01|79.51|80.01|79.51|1
1735665950000|2024-12-31 17:25:50|80|79.5|80.02|79.52|80.02|79.52|79.99|79.49|6
1735665960000|2024-12-31 17:26:00|80.03|79.53|79.99|79.49|80.03|79.53|79.99|79.49|11
1735665970000|2024-12-31 17:26:10|80|79.5|80|79.5|80.01|79.51|79.99|79.49|9
1735665980000|2024-12-31 17:26:20|79.99|79.49|79.99|79.49|79.99|79.49|79.98|79.48|3
1735665990000|2024-12-31 17:26:30|79.98|79.48|79.98|79.48|79.99|79.49|79.95|79.45|11
1735666000000|2024-12-31 17:26:40|79.97|79.47|79.99|79.49|79.99|79.49|79.95|79.45|7
1735666010000|2024-12-31 17:26:50|80.01|79.51|79.98|79.48|80.01|79.51|79.98|79.48|4
1735666020000|2024-12-31 17:27:00|79.97|79.47|79.97|79.47|79.98|79.48|79.96|79.46|4
1735666030000|2024-12-31 17:27:10|79.96|79.46|79.99|79.49|80.03|79.53|79.96|79.46|4
1735666040000|2024-12-31 17:27:20|79.98|79.48|79.98|79.48|79.98|79.48|79.97|79.47|3
1735666050000|2024-12-31 17:27:30|79.97|79.47|79.98|79.48|80|79.5|79.92|79.42|10
1735666060000|2024-12-31 17:27:40|79.99|79.49|80.03|79.53|80.04|79.54|79.99|79.49|6
1735666070000|2024-12-31 17:27:50|80.05|79.55|80.09|79.59|80.09|79.59|80.02|79.52|6
1735666080000|2024-12-31 17:28:00|80.08|79.58|80.02|79.52|80.08|79.58|80.01|79.51|6
1735666090000|2024-12-31 17:28:10|80.03|79.53|80.03|79.53|80.03|79.53|80.03|79.53|1
1735666100000|2024-12-31 17:28:20|80.02|79.52|80|79.5|80.03|79.53|79.99|79.49|6
1735666110000|2024-12-31 17:28:30|79.99|79.49|79.96|79.46|80|79.5|79.96|79.46|8
1735666120000|2024-12-31 17:28:40|79.95|79.45|79.94|79.44|79.95|79.45|79.93|79.43|6
1735666130000|2024-12-31 17:28:50|79.93|79.43|79.91|79.41|79.94|79.44|79.91|79.41|6
1735666140000|2024-12-31 17:29:00|79.9|79.4|79.9|79.4|79.9|79.4|79.87|79.37|7
1735666150000|2024-12-31 17:29:10|79.89|79.39|79.88|79.38|79.9|79.4|79.88|79.38|4
1735666160000|2024-12-31 17:29:20|79.87|79.37|79.88|79.38|79.88|79.38|79.87|79.37|2
1735666170000|2024-12-31 17:29:30|79.9|79.4|79.9|79.4|79.9|79.4|79.9|79.4|1
1735666180000|2024-12-31 17:29:40|79.91|79.41|79.9|79.4|79.91|79.41|79.9|79.4|2
1735666190000|2024-12-31 17:29:50|79.89|79.39|79.91|79.41|79.91|79.41|79.89|79.39|3
1735666200000|2024-12-31 17:30:00|79.92|79.42|79.92|79.42|79.93|79.43|79.92|79.42|3
1735666210000|2024-12-31 17:30:10|79.93|79.43|79.94|79.44|79.95|79.45|79.93|79.43|4
1735666220000|2024-12-31 17:30:20|79.91|79.41|79.91|79.41|79.93|79.43|79.91|79.41|4
1735666230000|2024-12-31 17:30:30|79.92|79.42|79.93|79.43|79.94|79.44|79.91|79.41|6
1735666240000|2024-12-31 17:30:40|79.91|79.41|79.83|79.33|79.91|79.41|79.83|79.33|6
1735666250000|2024-12-31 17:30:50|79.8|79.3|79.79|79.29|79.81|79.31|79.79|79.29|4
1735666260000|2024-12-31 17:31:00|79.8|79.3|79.82|79.32|79.82|79.32|79.8|79.3|3
1735666270000|2024-12-31 17:31:10|79.83|79.33|79.77|79.27|79.84|79.34|79.77|79.27|9
1735666280000|2024-12-31 17:31:20|79.75|79.25|79.73|79.23|79.75|79.25|79.72|79.22|7
1735666290000|2024-12-31 17:31:30|79.72|79.22|79.59|79.09|79.73|79.23|79.59|79.09|6
1735666300000|2024-12-31 17:31:40|79.61|79.11|79.57|79.07|79.62|79.12|79.56|79.06|12
1735666310000|2024-12-31 17:31:50|79.56|79.06|79.52|79.02|79.57|79.07|79.52|79.02|10
1735666320000|2024-12-31 17:32:00|79.51|79.01|79.49|78.99|79.51|79.01|79.49|78.99|3
1735666330000|2024-12-31 17:32:10|79.45|78.95|79.4|78.9|79.45|78.95|79.4|78.9|5
1735666340000|2024-12-31 17:32:20|79.36|78.86|79.36|78.86|79.38|78.88|79.29|78.79|11
1735666350000|2024-12-31 17:32:30|79.35|78.85|79.32|78.82|79.37|78.87|79.32|78.82|13
1735666360000|2024-12-31 17:32:40|79.31|78.81|79.15|78.65|79.31|78.81|79.15|78.65|13
1735666370000|2024-12-31 17:32:50|79.16|78.66|79.21|78.71|79.23|78.73|79.16|78.66|8
1735666380000|2024-12-31 17:33:00|79.2|78.7|79.21|78.71|79.23|78.73|79.17|78.67|14
1735666390000|2024-12-31 17:33:10|79.23|78.73|79.19|78.69|79.23|78.73|79.19|78.69|10
1735666400000|2024-12-31 17:33:20|79.18|78.68|79.15|78.65|79.18|78.68|79.15|78.65|10
1735666410000|2024-12-31 17:33:30|79.14|78.64|79.15|78.65|79.15|78.65|79.06|78.56|15
1735666420000|2024-12-31 17:33:40|79.13|78.63|79.11|78.61|79.2|78.7|79.1|78.6|19
1735666430000|2024-12-31 17:33:50|79.12|78.62|79.11|78.61|79.12|78.62|79.1|78.6|6
1735666440000|2024-12-31 17:34:00|79.1|78.6|79.11|78.61|79.11|78.61|79.07|78.57|7
1735666450000|2024-12-31 17:34:10|79.12|78.62|79.06|78.56|79.13|78.63|79.05|78.55|14
1735666460000|2024-12-31 17:34:20|79.05|78.55|78.98|78.48|79.05|78.55|78.98|78.48|15
1735666470000|2024-12-31 17:34:30|79.01|78.51|79.1|78.6|79.1|78.6|78.97|78.47|16
1735666480000|2024-12-31 17:34:40|79.13|78.63|79.13|78.63|79.2|78.7|79.12|78.62|13
1735666500000|2024-12-31 17:35:00|79.11|78.61|78.82|78.32|79.11|78.61|78.82|78.32|17
1735666510000|2024-12-31 17:35:10|78.83|78.33|78.77|78.27|78.87|78.37|78.73|78.23|20
1735666520000|2024-12-31 17:35:20|78.76|78.26|78.86|78.36|78.86|78.36|78.75|78.25|15
1735666530000|2024-12-31 17:35:30|78.88|78.38|78.82|78.32|78.92|78.42|78.79|78.29|20
1735666540000|2024-12-31 17:35:40|78.81|78.31|78.74|78.24|78.83|78.33|78.74|78.24|16
1735666550000|2024-12-31 17:35:50|78.75|78.25|78.65|78.15|78.75|78.25|78.65|78.15|15
1735666560000|2024-12-31 17:36:00|78.64|78.14|78.71|78.21|78.71|78.21|78.62|78.12|15
1735666570000|2024-12-31 17:36:10|78.73|78.23|78.75|78.25|78.81|78.31|78.73|78.23|16
1735666580000|2024-12-31 17:36:20|78.76|78.26|78.71|78.21|78.76|78.26|78.65|78.15|12
1735666590000|2024-12-31 17:36:30|78.7|78.2|78.57|78.07|78.7|78.2|78.57|78.07|9
1735666600000|2024-12-31 17:36:40|78.51|78.01|78.53|78.03|78.58|78.08|78.47|77.97|14
1735666610000|2024-12-31 17:36:50|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|6
1735666620000|2024-12-31 17:37:00|78.5|78|78.42|77.92|78.5|78|78.42|77.92|13
1735666630000|2024-12-31 17:37:10|78.36|77.86|78.38|77.88|78.39|77.89|78.31|77.81|11
1735666640000|2024-12-31 17:37:20|78.37|77.87|78.36|77.86|78.4|77.9|78.33|77.83|18
1735666650000|2024-12-31 17:37:30|78.37|77.87|78.38|77.88|78.41|77.91|78.32|77.82|13
1735666660000|2024-12-31 17:37:40|78.37|77.87|78.26|77.76|78.38|77.88|78.26|77.76|23
1735666670000|2024-12-31 17:37:50|78.27|77.77|77.95|77.45|78.27|77.77|77.95|77.45|19
1735666680000|2024-12-31 17:38:00|77.93|77.43|78.06|77.56|78.07|77.57|77.93|77.43|22
1735666690000|2024-12-31 17:38:10|78.07|77.57|78.33|77.83|78.33|77.83|78.07|77.57|13
1735666700000|2024-12-31 17:38:20|78.34|77.84|78.27|77.77|78.34|77.84|78.27|77.77|9
1735666710000|2024-12-31 17:38:30|78.28|77.78|78.13|77.63|78.28|77.78|78.13|77.63|6
1735666720000|2024-12-31 17:38:40|78.1|77.6|78.05|77.55|78.1|77.6|78.04|77.54|7
1735666730000|2024-12-31 17:38:50|78.07|77.57|78.14|77.64|78.18|77.68|78.07|77.57|12
1735666740000|2024-12-31 17:39:00|78.13|77.63|77.92|77.42|78.14|77.64|77.92|77.42|17
1735666750000|2024-12-31 17:39:10|77.91|77.41|77.84|77.34|77.91|77.41|77.83|77.33|9
1735666760000|2024-12-31 17:39:20|77.85|77.35|77.78|77.28|77.96|77.46|77.76|77.26|15
1735666770000|2024-12-31 17:39:30|77.77|77.27|77.75|77.25|77.83|77.33|77.75|77.25|12
1735666780000|2024-12-31 17:39:40|77.74|77.24|77.9|77.4|77.93|77.43|77.72|77.22|15
1735666790000|2024-12-31 17:39:50|77.91|77.41|78.05|77.55|78.13|77.63|77.91|77.41|18
1735666800000|2024-12-31 17:40:00|78.06|77.56|77.9|77.4|78.06|77.56|77.9|77.4|19
1735666810000|2024-12-31 17:40:10|77.92|77.42|77.99|77.49|78.01|77.51|77.85|77.35|25
1735666820000|2024-12-31 17:40:20|77.98|77.48|77.91|77.41|78|77.5|77.9|77.4|17
1735666830000|2024-12-31 17:40:30|77.92|77.42|77.91|77.41|77.94|77.44|77.9|77.4|6
1735666840000|2024-12-31 17:40:40|77.9|77.4|77.95|77.45|77.95|77.45|77.89|77.39|14
1735666850000|2024-12-31 17:40:50|77.99|77.49|77.98|77.48|78.05|77.55|77.94|77.44|20
1735666860000|2024-12-31 17:41:00|77.94|77.44|77.88|77.38|77.99|77.49|77.86|77.36|24
1735666870000|2024-12-31 17:41:10|77.89|77.39|78.11|77.61|78.14|77.64|77.88|77.38|22
1735666880000|2024-12-31 17:41:20|78.15|77.65|78.22|77.72|78.22|77.72|78.13|77.63|16
1735666890000|2024-12-31 17:41:30|78.23|77.73|78.13|77.63|78.26|77.76|78.13|77.63|15
1735666900000|2024-12-31 17:41:40|78.12|77.62|78.3|77.8|78.3|77.8|78.12|77.62|13
1735666910000|2024-12-31 17:41:50|78.29|77.79|78.4|77.9|78.4|77.9|78.29|77.79|16
1735666920000|2024-12-31 17:42:00|78.41|77.91|78.4|77.9|78.41|77.91|78.37|77.87|15
1735666930000|2024-12-31 17:42:10|78.41|77.91|78.39|77.89|78.43|77.93|78.34|77.84|15
1735666940000|2024-12-31 17:42:20|78.4|77.9|78.48|77.98|78.52|78.02|78.4|77.9|21
1735666950000|2024-12-31 17:42:30|78.46|77.96|78.46|77.96|78.48|77.98|78.45|77.95|11
1735666960000|2024-12-31 17:42:40|78.45|77.95|78.33|77.83|78.45|77.95|78.33|77.83|17
1735666970000|2024-12-31 17:42:50|78.32|77.82|78.38|77.88|78.39|77.89|78.3|77.8|15
1735666980000|2024-12-31 17:43:00|78.39|77.89|78.47|77.97|78.48|77.98|78.39|77.89|13
1735666990000|2024-12-31 17:43:10|78.49|77.99|78.58|78.08|78.58|78.08|78.49|77.99|10
1735667000000|2024-12-31 17:43:20|78.57|78.07|78.51|78.01|78.59|78.09|78.49|77.99|15
1735667010000|2024-12-31 17:43:30|78.52|78.02|78.4|77.9|78.53|78.03|78.39|77.89|15
1735667020000|2024-12-31 17:43:40|78.39|77.89|78.4|77.9|78.43|77.93|78.39|77.89|9
1735667030000|2024-12-31 17:43:50|78.39|77.89|78.37|77.87|78.39|77.89|78.36|77.86|5
1735667040000|2024-12-31 17:44:00|78.38|77.88|78.42|77.92|78.43|77.93|78.38|77.88|10
1735667050000|2024-12-31 17:44:10|78.43|77.93|78.46|77.96|78.49|77.99|78.43|77.93|12
1735667060000|2024-12-31 17:44:20|78.47|77.97|78.48|77.98|78.48|77.98|78.46|77.96|3
1735667070000|2024-12-31 17:44:30|78.47|77.97|78.45|77.95|78.49|77.99|78.44|77.94|13
1735667080000|2024-12-31 17:44:40|78.48|77.98|78.45|77.95|78.48|77.98|78.44|77.94|8
1735667090000|2024-12-31 17:44:50|78.44|77.94|78.38|77.88|78.44|77.94|78.37|77.87|7
1735667100000|2024-12-31 17:45:00|78.37|77.87|78.43|77.93|78.44|77.94|78.35|77.85|18
1735667110000|2024-12-31 17:45:10|78.44|77.94|78.34|77.84|78.44|77.94|78.33|77.83|11
1735667120000|2024-12-31 17:45:20|78.33|77.83|78.26|77.76|78.33|77.83|78.24|77.74|12
1735667130000|2024-12-31 17:45:30|78.28|77.78|78.35|77.85|78.36|77.86|78.28|77.78|11
1735667140000|2024-12-31 17:45:40|78.34|77.84|78.28|77.78|78.34|77.84|78.28|77.78|8
1735667150000|2024-12-31 17:45:50|78.27|77.77|78.28|77.78|78.3|77.8|78.27|77.77|6
1735667160000|2024-12-31 17:46:00|78.27|77.77|78.18|77.68|78.28|77.78|78.17|77.67|16
1735667170000|2024-12-31 17:46:10|78.19|77.69|78.3|77.8|78.3|77.8|78.19|77.69|17
1735667180000|2024-12-31 17:46:20|78.29|77.79|78.25|77.75|78.32|77.82|78.23|77.73|14
1735667190000|2024-12-31 17:46:30|78.24|77.74|78.29|77.79|78.32|77.82|78.24|77.74|12
1735667200000|2024-12-31 17:46:40|78.3|77.8|78.2|77.7|78.3|77.8|78.18|77.68|13
1735667210000|2024-12-31 17:46:50|78.19|77.69|78.14|77.64|78.19|77.69|78.14|77.64|8
1735667220000|2024-12-31 17:47:00|78.13|77.63|78.1|77.6|78.13|77.63|78.06|77.56|10
1735667230000|2024-12-31 17:47:10|78.11|77.61|78.17|77.67|78.18|77.68|78.1|77.6|12
1735667240000|2024-12-31 17:47:20|78.19|77.69|78.13|77.63|78.19|77.69|78.13|77.63|12
1735667250000|2024-12-31 17:47:30|78.14|77.64|78.19|77.69|78.19|77.69|78.14|77.64|13
1735667260000|2024-12-31 17:47:40|78.2|77.7|78.31|77.81|78.32|77.82|78.2|77.7|17
1735667270000|2024-12-31 17:47:50|78.3|77.8|78.17|77.67|78.3|77.8|78.16|77.66|15
1735667280000|2024-12-31 17:48:00|78.19|77.69|78.17|77.67|78.21|77.71|78.17|77.67|13
1735667290000|2024-12-31 17:48:10|78.19|77.69|78.09|77.59|78.19|77.69|78.08|77.58|14
1735667300000|2024-12-31 17:48:20|78.1|77.6|78.2|77.7|78.2|77.7|78.1|77.6|10
1735667310000|2024-12-31 17:48:30|78.21|77.71|78.11|77.61|78.21|77.71|78.1|77.6|10
1735667320000|2024-12-31 17:48:40|78.1|77.6|78.1|77.6|78.12|77.62|78.1|77.6|9
1735667330000|2024-12-31 17:48:50|78.11|77.61|78.1|77.6|78.14|77.64|78.1|77.6|12
1735667340000|2024-12-31 17:49:00|78.09|77.59|77.94|77.44|78.09|77.59|77.93|77.43|15
1735667350000|2024-12-31 17:49:10|77.98|77.48|77.96|77.46|77.99|77.49|77.95|77.45|6
1735667360000|2024-12-31 17:49:20|77.94|77.44|78|77.5|78|77.5|77.94|77.44|6
1735667370000|2024-12-31 17:49:30|77.99|77.49|78.02|77.52|78.03|77.53|77.99|77.49|6
1735667380000|2024-12-31 17:49:40|78.03|77.53|78.09|77.59|78.1|77.6|78.03|77.53|10
1735667390000|2024-12-31 17:49:50|78.07|77.57|78.08|77.58|78.08|77.58|78.06|77.56|8
1735667400000|2024-12-31 17:50:00|78.09|77.59|78.03|77.53|78.11|77.61|78.03|77.53|8
1735667410000|2024-12-31 17:50:10|78.04|77.54|78.1|77.6|78.12|77.62|78.04|77.54|9
1735667420000|2024-12-31 17:50:20|78.08|77.58|78.09|77.59|78.1|77.6|78.08|77.58|6
1735667430000|2024-12-31 17:50:30|78.1|77.6|78.13|77.63|78.13|77.63|78.1|77.6|8
1735667440000|2024-12-31 17:50:40|78.12|77.62|78.13|77.63|78.13|77.63|78.1|77.6|10
1735667450000|2024-12-31 17:50:50|78.14|77.64|78.19|77.69|78.2|77.7|78.14|77.64|8
1735667460000|2024-12-31 17:51:00|78.18|77.68|78.28|77.78|78.29|77.79|78.18|77.68|14
1735667470000|2024-12-31 17:51:10|78.29|77.79|78.35|77.85|78.35|77.85|78.29|77.79|11
1735667480000|2024-12-31 17:51:20|78.36|77.86|78.39|77.89|78.4|77.9|78.36|77.86|9
1735667490000|2024-12-31 17:51:30|78.4|77.9|78.26|77.76|78.41|77.91|78.26|77.76|16
1735667500000|2024-12-31 17:51:40|78.28|77.78|78.3|77.8|78.3|77.8|78.25|77.75|10
1735667510000|2024-12-31 17:51:50|78.29|77.79|78.27|77.77|78.29|77.79|78.25|77.75|8
1735667520000|2024-12-31 17:52:00|78.26|77.76|78.34|77.84|78.34|77.84|78.26|77.76|10
1735667530000|2024-12-31 17:52:10|78.33|77.83|78.31|77.81|78.33|77.83|78.31|77.81|5
1735667540000|2024-12-31 17:52:20|78.29|77.79|78.32|77.82|78.32|77.82|78.29|77.79|5
1735667550000|2024-12-31 17:52:30|78.3|77.8|78.26|77.76|78.3|77.8|78.26|77.76|6
1735667560000|2024-12-31 17:52:40|78.27|77.77|78.35|77.85|78.35|77.85|78.27|77.77|8
1735667570000|2024-12-31 17:52:50|78.34|77.84|78.32|77.82|78.34|77.84|78.32|77.82|3
1735667580000|2024-12-31 17:53:00|78.33|77.83|78.4|77.9|78.4|77.9|78.33|77.83|7
1735667590000|2024-12-31 17:53:10|78.41|77.91|78.52|78.02|78.54|78.04|78.41|77.91|10
1735667600000|2024-12-31 17:53:20|78.51|78.01|78.5|78|78.52|78.02|78.5|78|6
1735667610000|2024-12-31 17:53:30|78.51|78.01|78.45|77.95|78.51|78.01|78.44|77.94|7
1735667620000|2024-12-31 17:53:40|78.44|77.94|78.45|77.95|78.45|77.95|78.44|77.94|2
1735667630000|2024-12-31 17:53:50|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|2
1735667640000|2024-12-31 17:54:00|78.47|77.97|78.49|77.99|78.49|77.99|78.45|77.95|8
1735667650000|2024-12-31 17:54:10|78.49|77.99|78.49|77.99|78.5|78|78.44|77.94|10
1735667660000|2024-12-31 17:54:20|78.5|78|78.54|78.04|78.54|78.04|78.5|78|5
1735667670000|2024-12-31 17:54:30|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|5
1735667680000|2024-12-31 17:54:40|78.5|78|78.5|78|78.51|78.01|78.49|77.99|9
1735667690000|2024-12-31 17:54:50|78.49|77.99|78.54|78.04|78.55|78.05|78.49|77.99|6
1735667700000|2024-12-31 17:55:00|78.53|78.03|78.65|78.15|78.66|78.16|78.53|78.03|12
1735667710000|2024-12-31 17:55:10|78.64|78.14|78.66|78.16|78.66|78.16|78.64|78.14|5
1735667720000|2024-12-31 17:55:20|78.65|78.15|78.65|78.15|78.65|78.15|78.64|78.14|3
1735667730000|2024-12-31 17:55:30|78.68|78.18|78.68|78.18|78.71|78.21|78.68|78.18|9
1735667740000|2024-12-31 17:55:40|78.69|78.19|78.67|78.17|78.7|78.2|78.66|78.16|11
1735667750000|2024-12-31 17:55:50|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|5
1735667760000|2024-12-31 17:56:00|78.69|78.19|78.71|78.21|78.71|78.21|78.68|78.18|7
1735667770000|2024-12-31 17:56:10|78.77|78.27|78.8|78.3|78.8|78.3|78.77|78.27|4
1735667780000|2024-12-31 17:56:20|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|2
1735667790000|2024-12-31 17:56:30|78.82|78.32|78.75|78.25|78.82|78.32|78.75|78.25|8
1735667800000|2024-12-31 17:56:40|78.74|78.24|78.74|78.24|78.75|78.25|78.74|78.24|5
1735667810000|2024-12-31 17:56:50|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735667820000|2024-12-31 17:57:00|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735667830000|2024-12-31 17:57:10|78.77|78.27|78.8|78.3|78.81|78.31|78.77|78.27|7
1735667840000|2024-12-31 17:57:20|78.81|78.31|78.92|78.42|78.93|78.43|78.81|78.31|18
1735667850000|2024-12-31 17:57:30|78.91|78.41|78.81|78.31|78.91|78.41|78.81|78.31|13
1735667860000|2024-12-31 17:57:40|78.8|78.3|78.75|78.25|78.8|78.3|78.75|78.25|9
1735667870000|2024-12-31 17:57:50|78.76|78.26|78.76|78.26|78.77|78.27|78.75|78.25|5
1735667880000|2024-12-31 17:58:00|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735667890000|2024-12-31 17:58:10|78.79|78.29|78.79|78.29|78.8|78.3|78.79|78.29|3
1735667900000|2024-12-31 17:58:20|78.8|78.3|78.85|78.35|78.86|78.36|78.8|78.3|6
1735667910000|2024-12-31 17:58:30|78.86|78.36|78.89|78.39|78.89|78.39|78.85|78.35|9
1735667920000|2024-12-31 17:58:40|78.9|78.4|78.89|78.39|78.92|78.42|78.89|78.39|6
1735667930000|2024-12-31 17:58:50|78.9|78.4|78.94|78.44|78.95|78.45|78.9|78.4|9
1735667940000|2024-12-31 17:59:00|78.93|78.43|78.92|78.42|78.94|78.44|78.91|78.41|6
1735667950000|2024-12-31 17:59:10|78.91|78.41|78.9|78.4|78.91|78.41|78.9|78.4|2
1735667960000|2024-12-31 17:59:20|78.89|78.39|78.85|78.35|78.89|78.39|78.85|78.35|8
1735667970000|2024-12-31 17:59:30|78.86|78.36|78.89|78.39|78.91|78.41|78.86|78.36|10
1735667980000|2024-12-31 17:59:40|78.9|78.4|78.82|78.32|78.9|78.4|78.81|78.31|7
1735667990000|2024-12-31 17:59:50|78.83|78.33|78.86|78.36|78.9|78.4|78.83|78.33|12
1735668000000|2024-12-31 18:00:00|78.87|78.37|78.86|78.36|78.89|78.39|78.86|78.36|12
1735668010000|2024-12-31 18:00:10|78.84|78.34|78.82|78.32|78.84|78.34|78.82|78.32|7
1735668020000|2024-12-31 18:00:20|78.81|78.31|78.79|78.29|78.81|78.31|78.78|78.28|8
1735668030000|2024-12-31 18:00:30|78.78|78.28|78.72|78.22|78.78|78.28|78.67|78.17|11
1735668040000|2024-12-31 18:00:40|78.73|78.23|78.63|78.13|78.73|78.23|78.62|78.12|14
1735668050000|2024-12-31 18:00:50|78.62|78.12|78.56|78.06|78.62|78.12|78.55|78.05|9
1735668060000|2024-12-31 18:01:00|78.55|78.05|78.58|78.08|78.62|78.12|78.53|78.03|15
1735668070000|2024-12-31 18:01:10|78.57|78.07|78.57|78.07|78.64|78.14|78.57|78.07|18
1735668080000|2024-12-31 18:01:20|78.55|78.05|78.56|78.06|78.56|78.06|78.55|78.05|4
1735668090000|2024-12-31 18:01:30|78.58|78.08|78.66|78.16|78.67|78.17|78.58|78.08|12
1735668100000|2024-12-31 18:01:40|78.65|78.15|78.72|78.22|78.73|78.23|78.65|78.15|7
1735668110000|2024-12-31 18:01:50|78.7|78.2|78.76|78.26|78.78|78.28|78.7|78.2|8
1735668120000|2024-12-31 18:02:00|78.75|78.25|78.77|78.27|78.77|78.27|78.75|78.25|5
1735668130000|2024-12-31 18:02:10|78.81|78.31|78.77|78.27|78.81|78.31|78.76|78.26|10
1735668140000|2024-12-31 18:02:20|78.76|78.26|78.76|78.26|78.76|78.26|78.73|78.23|7
1735668150000|2024-12-31 18:02:30|78.74|78.24|78.67|78.17|78.74|78.24|78.67|78.17|8
1735668160000|2024-12-31 18:02:40|78.66|78.16|78.7|78.2|78.71|78.21|78.66|78.16|4
1735668170000|2024-12-31 18:02:50|78.69|78.19|78.77|78.27|78.77|78.27|78.68|78.18|14
1735668180000|2024-12-31 18:03:00|78.76|78.26|78.76|78.26|78.77|78.27|78.76|78.26|3
1735668190000|2024-12-31 18:03:10|78.77|78.27|78.77|78.27|78.82|78.32|78.77|78.27|9
1735668200000|2024-12-31 18:03:20|78.79|78.29|78.76|78.26|78.79|78.29|78.74|78.24|10
1735668210000|2024-12-31 18:03:30|78.75|78.25|78.75|78.25|78.76|78.26|78.72|78.22|10
1735668220000|2024-12-31 18:03:40|78.74|78.24|78.74|78.24|78.74|78.24|78.72|78.22|7
1735668230000|2024-12-31 18:03:50|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735668250000|2024-12-31 18:04:10|78.77|78.27|78.78|78.28|78.79|78.29|78.76|78.26|8
1735668260000|2024-12-31 18:04:20|78.77|78.27|78.67|78.17|78.78|78.28|78.67|78.17|10
1735668270000|2024-12-31 18:04:30|78.68|78.18|78.68|78.18|78.74|78.24|78.68|78.18|8
1735668280000|2024-12-31 18:04:40|78.69|78.19|78.72|78.22|78.73|78.23|78.68|78.18|7
1735668290000|2024-12-31 18:04:50|78.71|78.21|78.73|78.23|78.73|78.23|78.71|78.21|2
1735668300000|2024-12-31 18:05:00|78.72|78.22|78.76|78.26|78.76|78.26|78.72|78.22|4
1735668310000|2024-12-31 18:05:10|78.75|78.25|78.68|78.18|78.75|78.25|78.68|78.18|8
1735668320000|2024-12-31 18:05:20|78.67|78.17|78.62|78.12|78.67|78.17|78.61|78.11|11
1735668330000|2024-12-31 18:05:30|78.64|78.14|78.73|78.23|78.73|78.23|78.64|78.14|8
1735668340000|2024-12-31 18:05:40|78.72|78.22|78.75|78.25|78.75|78.25|78.72|78.22|5
1735668350000|2024-12-31 18:05:50|78.76|78.26|78.75|78.25|78.76|78.26|78.74|78.24|3
1735668360000|2024-12-31 18:06:00|78.74|78.24|78.79|78.29|78.81|78.31|78.74|78.24|10
1735668370000|2024-12-31 18:06:10|78.8|78.3|78.83|78.33|78.86|78.36|78.8|78.3|11
1735668380000|2024-12-31 18:06:20|78.82|78.32|78.84|78.34|78.85|78.35|78.82|78.32|3
1735668390000|2024-12-31 18:06:30|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735668400000|2024-12-31 18:06:40|78.84|78.34|78.78|78.28|78.84|78.34|78.77|78.27|10
1735668410000|2024-12-31 18:06:50|78.8|78.3|78.83|78.33|78.83|78.33|78.8|78.3|5
1735668420000|2024-12-31 18:07:00|78.84|78.34|78.94|78.44|78.94|78.44|78.84|78.34|8
1735668430000|2024-12-31 18:07:10|78.98|78.48|78.96|78.46|78.98|78.48|78.96|78.46|4
1735668440000|2024-12-31 18:07:20|78.97|78.47|78.97|78.47|78.99|78.49|78.97|78.47|5
1735668450000|2024-12-31 18:07:30|78.99|78.49|78.98|78.48|78.99|78.49|78.98|78.48|2
1735668460000|2024-12-31 18:07:40|78.99|78.49|78.93|78.43|79.01|78.51|78.93|78.43|10
1735668470000|2024-12-31 18:07:50|78.95|78.45|78.94|78.44|78.95|78.45|78.93|78.43|4
1735668480000|2024-12-31 18:08:00|78.95|78.45|78.96|78.46|78.96|78.46|78.94|78.44|6
1735668490000|2024-12-31 18:08:10|78.97|78.47|78.94|78.44|78.97|78.47|78.94|78.44|6
1735668500000|2024-12-31 18:08:20|78.93|78.43|78.93|78.43|78.93|78.43|78.87|78.37|10
1735668510000|2024-12-31 18:08:30|78.94|78.44|78.87|78.37|78.94|78.44|78.87|78.37|9
1735668520000|2024-12-31 18:08:40|78.88|78.38|78.87|78.37|78.9|78.4|78.84|78.34|11
1735668530000|2024-12-31 18:08:50|78.88|78.38|78.87|78.37|78.9|78.4|78.87|78.37|11
1735668540000|2024-12-31 18:09:00|78.88|78.38|78.91|78.41|78.93|78.43|78.88|78.38|8
1735668550000|2024-12-31 18:09:10|78.92|78.42|78.91|78.41|78.93|78.43|78.91|78.41|4
1735668560000|2024-12-31 18:09:20|78.9|78.4|78.9|78.4|78.91|78.41|78.88|78.38|6
1735668570000|2024-12-31 18:09:30|78.92|78.42|78.93|78.43|78.93|78.43|78.92|78.42|2
1735668580000|2024-12-31 18:09:40|78.94|78.44|78.94|78.44|78.94|78.44|78.92|78.42|6
1735668590000|2024-12-31 18:09:50|78.95|78.45|79.01|78.51|79.01|78.51|78.95|78.45|6
1735668600000|2024-12-31 18:10:00|79|78.5|78.97|78.47|79|78.5|78.97|78.47|2
1735668610000|2024-12-31 18:10:10|78.96|78.46|78.93|78.43|78.96|78.46|78.91|78.41|7
1735668620000|2024-12-31 18:10:20|78.92|78.42|78.9|78.4|78.93|78.43|78.9|78.4|9
1735668630000|2024-12-31 18:10:30|78.91|78.41|78.91|78.41|78.92|78.42|78.91|78.41|5
1735668640000|2024-12-31 18:10:40|78.9|78.4|78.92|78.42|78.92|78.42|78.9|78.4|3
1735668650000|2024-12-31 18:10:50|78.91|78.41|78.93|78.43|78.93|78.43|78.88|78.38|6
1735668660000|2024-12-31 18:11:00|78.92|78.42|78.89|78.39|78.92|78.42|78.87|78.37|5
1735668670000|2024-12-31 18:11:10|78.9|78.4|78.96|78.46|78.96|78.46|78.9|78.4|5
1735668680000|2024-12-31 18:11:20|78.95|78.45|78.94|78.44|78.95|78.45|78.94|78.44|2
1735668690000|2024-12-31 18:11:30|78.95|78.45|78.95|78.45|78.95|78.45|78.95|78.45|1
1735668700000|2024-12-31 18:11:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735668710000|2024-12-31 18:11:50|78.95|78.45|78.9|78.4|78.95|78.45|78.9|78.4|5
1735668720000|2024-12-31 18:12:00|78.89|78.39|78.94|78.44|78.94|78.44|78.89|78.39|11
1735668730000|2024-12-31 18:12:10|78.95|78.45|78.96|78.46|78.96|78.46|78.93|78.43|6
1735668740000|2024-12-31 18:12:20|78.95|78.45|78.96|78.46|78.96|78.46|78.95|78.45|2
1735668750000|2024-12-31 18:12:30|78.95|78.45|78.95|78.45|78.96|78.46|78.95|78.45|3
1735668760000|2024-12-31 18:12:40|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735668770000|2024-12-31 18:12:50|78.95|78.45|78.98|78.48|78.99|78.49|78.95|78.45|4
1735668780000|2024-12-31 18:13:00|78.97|78.47|78.95|78.45|79.01|78.51|78.95|78.45|13
1735668790000|2024-12-31 18:13:10|78.94|78.44|78.95|78.45|78.97|78.47|78.94|78.44|11
1735668800000|2024-12-31 18:13:20|78.96|78.46|78.96|78.46|78.96|78.46|78.96|78.46|1
1735668810000|2024-12-31 18:13:30|78.97|78.47|78.9|78.4|78.97|78.47|78.9|78.4|6
1735668820000|2024-12-31 18:13:40|78.89|78.39|78.91|78.41|78.91|78.41|78.86|78.36|9
1735668830000|2024-12-31 18:13:50|78.9|78.4|78.91|78.41|78.91|78.41|78.9|78.4|2
1735668840000|2024-12-31 18:14:00|78.94|78.44|78.94|78.44|78.94|78.44|78.94|78.44|1
1735668850000|2024-12-31 18:14:10|78.95|78.45|78.97|78.47|78.97|78.47|78.95|78.45|3
1735668860000|2024-12-31 18:14:20|78.95|78.45|78.95|78.45|78.96|78.46|78.94|78.44|7
1735668890000|2024-12-31 18:14:50|78.96|78.46|78.95|78.45|78.97|78.47|78.95|78.45|4
1735668900000|2024-12-31 18:15:00|78.94|78.44|78.93|78.43|78.94|78.44|78.93|78.43|2
1735668910000|2024-12-31 18:15:10|78.92|78.42|78.91|78.41|78.92|78.42|78.9|78.4|5
1735668920000|2024-12-31 18:15:20|78.92|78.42|78.87|78.37|78.92|78.42|78.87|78.37|4
1735668930000|2024-12-31 18:15:30|78.86|78.36|78.86|78.36|78.89|78.39|78.85|78.35|11
1735668940000|2024-12-31 18:15:40|78.87|78.37|78.87|78.37|78.88|78.38|78.86|78.36|11
1735668950000|2024-12-31 18:15:50|78.88|78.38|78.9|78.4|78.93|78.43|78.88|78.38|6
1735668960000|2024-12-31 18:16:00|78.89|78.39|78.9|78.4|78.91|78.41|78.86|78.36|7
1735668970000|2024-12-31 18:16:10|78.91|78.41|78.91|78.41|78.91|78.41|78.9|78.4|5
1735668980000|2024-12-31 18:16:20|78.9|78.4|78.91|78.41|78.91|78.41|78.87|78.37|13
1735668990000|2024-12-31 18:16:30|78.9|78.4|78.95|78.45|78.95|78.45|78.9|78.4|6
1735669000000|2024-12-31 18:16:40|78.96|78.46|79.05|78.55|79.05|78.55|78.96|78.46|6
1735669010000|2024-12-31 18:16:50|79.04|78.54|79.05|78.55|79.05|78.55|79.04|78.54|2
1735669020000|2024-12-31 18:17:00|79.06|78.56|79.04|78.54|79.06|78.56|79.04|78.54|5
1735669030000|2024-12-31 18:17:10|79.05|78.55|79.05|78.55|79.07|78.57|79.05|78.55|7
1735669040000|2024-12-31 18:17:20|79.06|78.56|79.02|78.52|79.06|78.56|79.01|78.51|8
1735669050000|2024-12-31 18:17:30|79.01|78.51|78.95|78.45|79.01|78.51|78.95|78.45|6
1735669060000|2024-12-31 18:17:40|78.94|78.44|78.95|78.45|78.95|78.45|78.9|78.4|7
1735669070000|2024-12-31 18:17:50|78.96|78.46|78.95|78.45|78.96|78.46|78.94|78.44|4
1735669080000|2024-12-31 18:18:00|78.96|78.46|78.96|78.46|78.98|78.48|78.96|78.46|5
1735669090000|2024-12-31 18:18:10|78.97|78.47|78.97|78.47|79.01|78.51|78.97|78.47|8
1735669100000|2024-12-31 18:18:20|79|78.5|78.97|78.47|79.01|78.51|78.97|78.47|8
1735669110000|2024-12-31 18:18:30|78.95|78.45|78.75|78.25|78.95|78.45|78.73|78.23|8
1735669120000|2024-12-31 18:18:40|78.76|78.26|78.8|78.3|78.82|78.32|78.76|78.26|9
1735669130000|2024-12-31 18:18:50|78.81|78.31|78.75|78.25|78.81|78.31|78.75|78.25|7
1735669140000|2024-12-31 18:19:00|78.73|78.23|78.68|78.18|78.73|78.23|78.68|78.18|6
1735669150000|2024-12-31 18:19:10|78.73|78.23|78.72|78.22|78.73|78.23|78.69|78.19|9
1735669160000|2024-12-31 18:19:20|78.71|78.21|78.75|78.25|78.76|78.26|78.71|78.21|11
1735669170000|2024-12-31 18:19:30|78.76|78.26|78.8|78.3|78.81|78.31|78.76|78.26|3
1735669180000|2024-12-31 18:19:40|78.79|78.29|78.76|78.26|78.79|78.29|78.76|78.26|7
1735669190000|2024-12-31 18:19:50|78.77|78.27|78.81|78.31|78.81|78.31|78.77|78.27|2
1735669200000|2024-12-31 18:20:00|78.82|78.32|78.84|78.34|78.88|78.38|78.82|78.32|3
1735669210000|2024-12-31 18:20:10|78.85|78.35|78.77|78.27|78.85|78.35|78.76|78.26|9
1735669220000|2024-12-31 18:20:20|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|2
1735669230000|2024-12-31 18:20:30|78.76|78.26|78.8|78.3|78.85|78.35|78.76|78.26|9
1735669240000|2024-12-31 18:20:40|78.78|78.28|78.8|78.3|78.8|78.3|78.77|78.27|4
1735669250000|2024-12-31 18:20:50|78.79|78.29|78.77|78.27|78.79|78.29|78.77|78.27|3
1735669260000|2024-12-31 18:21:00|78.76|78.26|78.74|78.24|78.78|78.28|78.73|78.23|8
1735669270000|2024-12-31 18:21:10|78.73|78.23|78.66|78.16|78.73|78.23|78.62|78.12|19
1735669280000|2024-12-31 18:21:20|78.67|78.17|78.59|78.09|78.7|78.2|78.59|78.09|15
1735669290000|2024-12-31 18:21:30|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|5
1735669300000|2024-12-31 18:21:40|78.53|78.03|78.61|78.11|78.61|78.11|78.53|78.03|8
1735669310000|2024-12-31 18:21:50|78.6|78.1|78.56|78.06|78.6|78.1|78.56|78.06|6
1735669320000|2024-12-31 18:22:00|78.54|78.04|78.49|77.99|78.54|78.04|78.49|77.99|8
1735669330000|2024-12-31 18:22:10|78.5|78|78.5|78|78.51|78.01|78.5|78|3
1735669340000|2024-12-31 18:22:20|78.49|77.99|78.56|78.06|78.56|78.06|78.49|77.99|6
1735669350000|2024-12-31 18:22:30|78.55|78.05|78.55|78.05|78.56|78.06|78.54|78.04|4
1735669360000|2024-12-31 18:22:40|78.56|78.06|78.56|78.06|78.56|78.06|78.55|78.05|3
1735669370000|2024-12-31 18:22:50|78.55|78.05|78.54|78.04|78.55|78.05|78.54|78.04|2
1735669380000|2024-12-31 18:23:00|78.53|78.03|78.49|77.99|78.53|78.03|78.49|77.99|9
1735669390000|2024-12-31 18:23:10|78.48|77.98|78.53|78.03|78.53|78.03|78.48|77.98|5
1735669400000|2024-12-31 18:23:20|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1735669410000|2024-12-31 18:23:30|78.51|78.01|78.46|77.96|78.51|78.01|78.46|77.96|5
1735669420000|2024-12-31 18:23:40|78.47|77.97|78.49|77.99|78.49|77.99|78.46|77.96|5
1735669430000|2024-12-31 18:23:50|78.5|78|78.46|77.96|78.5|78|78.46|77.96|4
1735669440000|2024-12-31 18:24:00|78.47|77.97|78.49|77.99|78.53|78.03|78.47|77.97|9
1735669450000|2024-12-31 18:24:10|78.51|78.01|78.48|77.98|78.51|78.01|78.47|77.97|6
1735669460000|2024-12-31 18:24:20|78.49|77.99|78.53|78.03|78.53|78.03|78.49|77.99|5
1735669470000|2024-12-31 18:24:30|78.52|78.02|78.51|78.01|78.52|78.02|78.51|78.01|2
1735669480000|2024-12-31 18:24:40|78.52|78.02|78.5|78|78.53|78.03|78.5|78|5
1735669490000|2024-12-31 18:24:50|78.51|78.01|78.52|78.02|78.53|78.03|78.51|78.01|4
1735669500000|2024-12-31 18:25:00|78.51|78.01|78.54|78.04|78.54|78.04|78.46|77.96|11
1735669510000|2024-12-31 18:25:10|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|7
1735669520000|2024-12-31 18:25:20|78.53|78.03|78.55|78.05|78.55|78.05|78.52|78.02|7
1735669530000|2024-12-31 18:25:30|78.57|78.07|78.59|78.09|78.6|78.1|78.56|78.06|4
1735669540000|2024-12-31 18:25:40|78.58|78.08|78.64|78.14|78.64|78.14|78.56|78.06|10
1735669550000|2024-12-31 18:25:50|78.63|78.13|78.65|78.15|78.66|78.16|78.63|78.13|8
1735669560000|2024-12-31 18:26:00|78.66|78.16|78.67|78.17|78.67|78.17|78.65|78.15|6
1735669570000|2024-12-31 18:26:10|78.66|78.16|78.65|78.15|78.66|78.16|78.65|78.15|4
1735669580000|2024-12-31 18:26:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735669590000|2024-12-31 18:26:30|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735669600000|2024-12-31 18:26:40|78.65|78.15|78.65|78.15|78.66|78.16|78.65|78.15|5
1735669610000|2024-12-31 18:26:50|78.63|78.13|78.59|78.09|78.63|78.13|78.59|78.09|4
1735669620000|2024-12-31 18:27:00|78.58|78.08|78.55|78.05|78.58|78.08|78.54|78.04|5
1735669630000|2024-12-31 18:27:10|78.56|78.06|78.55|78.05|78.56|78.06|78.55|78.05|2
1735669660000|2024-12-31 18:27:40|78.56|78.06|78.59|78.09|78.6|78.1|78.56|78.06|5
1735669670000|2024-12-31 18:27:50|78.62|78.12|78.65|78.15|78.66|78.16|78.62|78.12|6
1735669680000|2024-12-31 18:28:00|78.66|78.16|78.73|78.23|78.73|78.23|78.66|78.16|7
1735669690000|2024-12-31 18:28:10|78.72|78.22|78.74|78.24|78.75|78.25|78.72|78.22|6
1735669700000|2024-12-31 18:28:20|78.75|78.25|78.74|78.24|78.76|78.26|78.74|78.24|4
1735669710000|2024-12-31 18:28:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|4
1735669720000|2024-12-31 18:28:40|78.77|78.27|78.77|78.27|78.77|78.27|78.77|78.27|1
1735669740000|2024-12-31 18:29:00|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|3
1735669750000|2024-12-31 18:29:10|78.74|78.24|78.7|78.2|78.74|78.24|78.7|78.2|7
1735669770000|2024-12-31 18:29:30|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735669790000|2024-12-31 18:29:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735669800000|2024-12-31 18:30:00|78.74|78.24|78.75|78.25|78.75|78.25|78.74|78.24|2
1735669810000|2024-12-31 18:30:10|78.76|78.26|78.79|78.29|78.79|78.29|78.76|78.26|2
1735669820000|2024-12-31 18:30:20|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|7
1735669830000|2024-12-31 18:30:30|78.83|78.33|78.85|78.35|78.85|78.35|78.82|78.32|4
1735669850000|2024-12-31 18:30:50|78.86|78.36|78.85|78.35|78.86|78.36|78.85|78.35|2
1735669860000|2024-12-31 18:31:00|78.86|78.36|78.86|78.36|78.86|78.36|78.85|78.35|3
1735669870000|2024-12-31 18:31:10|78.87|78.37|78.87|78.37|78.89|78.39|78.85|78.35|5
1735669880000|2024-12-31 18:31:20|78.88|78.38|78.94|78.44|78.94|78.44|78.88|78.38|10
1735669890000|2024-12-31 18:31:30|78.93|78.43|78.86|78.36|78.93|78.43|78.86|78.36|10
1735669900000|2024-12-31 18:31:40|78.85|78.35|78.87|78.37|78.87|78.37|78.85|78.35|3
1735669920000|2024-12-31 18:32:00|78.89|78.39|78.86|78.36|78.89|78.39|78.86|78.36|3
1735669930000|2024-12-31 18:32:10|78.87|78.37|78.86|78.36|78.9|78.4|78.85|78.35|10
1735669940000|2024-12-31 18:32:20|78.85|78.35|78.89|78.39|78.9|78.4|78.84|78.34|9
1735669950000|2024-12-31 18:32:30|78.9|78.4|78.9|78.4|78.9|78.4|78.9|78.4|1
1735669960000|2024-12-31 18:32:40|78.87|78.37|78.85|78.35|78.87|78.37|78.84|78.34|3
1735669970000|2024-12-31 18:32:50|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735669980000|2024-12-31 18:33:00|78.84|78.34|78.85|78.35|78.85|78.35|78.84|78.34|2
1735670000000|2024-12-31 18:33:20|78.84|78.34|78.82|78.32|78.85|78.35|78.81|78.31|8
1735670010000|2024-12-31 18:33:30|78.83|78.33|78.83|78.33|78.83|78.33|78.82|78.32|3
1735670030000|2024-12-31 18:33:50|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735670060000|2024-12-31 18:34:20|78.81|78.31|78.81|78.31|78.82|78.32|78.81|78.31|3
1735670070000|2024-12-31 18:34:30|78.82|78.32|78.77|78.27|78.82|78.32|78.77|78.27|6
1735670080000|2024-12-31 18:34:40|78.76|78.26|78.78|78.28|78.78|78.28|78.74|78.24|9
1735670090000|2024-12-31 18:34:50|78.77|78.27|78.73|78.23|78.78|78.28|78.71|78.21|11
1735670100000|2024-12-31 18:35:00|78.74|78.24|78.77|78.27|78.78|78.28|78.74|78.24|6
1735670110000|2024-12-31 18:35:10|78.78|78.28|78.78|78.28|78.78|78.28|78.77|78.27|5
1735670120000|2024-12-31 18:35:20|78.77|78.27|78.76|78.26|78.77|78.27|78.76|78.26|2
1735670130000|2024-12-31 18:35:30|78.75|78.25|78.69|78.19|78.75|78.25|78.68|78.18|11
1735670150000|2024-12-31 18:35:50|78.68|78.18|78.65|78.15|78.68|78.18|78.65|78.15|4
1735670160000|2024-12-31 18:36:00|78.64|78.14|78.66|78.16|78.66|78.16|78.63|78.13|5
1735670170000|2024-12-31 18:36:10|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|4
1735670180000|2024-12-31 18:36:20|78.63|78.13|78.65|78.15|78.65|78.15|78.62|78.12|5
1735670190000|2024-12-31 18:36:30|78.66|78.16|78.65|78.15|78.67|78.17|78.65|78.15|4
1735670200000|2024-12-31 18:36:40|78.64|78.14|78.61|78.11|78.66|78.16|78.61|78.11|8
1735670210000|2024-12-31 18:36:50|78.6|78.1|78.56|78.06|78.6|78.1|78.56|78.06|5
1735670220000|2024-12-31 18:37:00|78.57|78.07|78.58|78.08|78.59|78.09|78.57|78.07|7
1735670230000|2024-12-31 18:37:10|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735670240000|2024-12-31 18:37:20|78.58|78.08|78.61|78.11|78.62|78.12|78.58|78.08|9
1735670250000|2024-12-31 18:37:30|78.6|78.1|78.54|78.04|78.6|78.1|78.53|78.03|11
1735670260000|2024-12-31 18:37:40|78.55|78.05|78.57|78.07|78.57|78.07|78.55|78.05|5
1735670270000|2024-12-31 18:37:50|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735670280000|2024-12-31 18:38:00|78.59|78.09|78.63|78.13|78.63|78.13|78.58|78.08|5
1735670290000|2024-12-31 18:38:10|78.62|78.12|78.58|78.08|78.62|78.12|78.57|78.07|8
1735670300000|2024-12-31 18:38:20|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735670310000|2024-12-31 18:38:30|78.61|78.11|78.61|78.11|78.61|78.11|78.61|78.11|1
1735670320000|2024-12-31 18:38:40|78.62|78.12|78.62|78.12|78.63|78.13|78.62|78.12|3
1735670340000|2024-12-31 18:39:00|78.64|78.14|78.64|78.14|78.66|78.16|78.64|78.14|9
1735670350000|2024-12-31 18:39:10|78.63|78.13|78.64|78.14|78.66|78.16|78.63|78.13|8
1735670360000|2024-12-31 18:39:20|78.63|78.13|78.64|78.14|78.66|78.16|78.63|78.13|5
1735670370000|2024-12-31 18:39:30|78.63|78.13|78.63|78.13|78.63|78.13|78.62|78.12|3
1735670380000|2024-12-31 18:39:40|78.64|78.14|78.64|78.14|78.64|78.14|78.64|78.14|1
1735670390000|2024-12-31 18:39:50|78.66|78.16|78.68|78.18|78.68|78.18|78.66|78.16|3
1735670400000|2024-12-31 18:40:00|78.67|78.17|78.7|78.2|78.71|78.21|78.67|78.17|6
1735670410000|2024-12-31 18:40:10|78.71|78.21|78.73|78.23|78.75|78.25|78.71|78.21|7
1735670420000|2024-12-31 18:40:20|78.74|78.24|78.67|78.17|78.74|78.24|78.64|78.14|13
1735670430000|2024-12-31 18:40:30|78.68|78.18|78.71|78.21|78.71|78.21|78.68|78.18|9
1735670440000|2024-12-31 18:40:40|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1735670450000|2024-12-31 18:40:50|78.71|78.21|78.71|78.21|78.72|78.22|78.71|78.21|5
1735670460000|2024-12-31 18:41:00|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1735670470000|2024-12-31 18:41:10|78.73|78.23|78.71|78.21|78.73|78.23|78.7|78.2|5
1735670480000|2024-12-31 18:41:20|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735670490000|2024-12-31 18:41:30|78.72|78.22|78.66|78.16|78.72|78.22|78.65|78.15|6
1735670500000|2024-12-31 18:41:40|78.67|78.17|78.66|78.16|78.67|78.17|78.65|78.15|4
1735670510000|2024-12-31 18:41:50|78.65|78.15|78.65|78.15|78.66|78.16|78.65|78.15|3
1735670520000|2024-12-31 18:42:00|78.66|78.16|78.68|78.18|78.68|78.18|78.66|78.16|5
1735670530000|2024-12-31 18:42:10|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|4
1735670540000|2024-12-31 18:42:20|78.72|78.22|78.64|78.14|78.72|78.22|78.64|78.14|10
1735670550000|2024-12-31 18:42:30|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735670560000|2024-12-31 18:42:40|78.62|78.12|78.58|78.08|78.62|78.12|78.58|78.08|3
1735670570000|2024-12-31 18:42:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735670580000|2024-12-31 18:43:00|78.56|78.06|78.63|78.13|78.63|78.13|78.56|78.06|9
1735670590000|2024-12-31 18:43:10|78.64|78.14|78.68|78.18|78.68|78.18|78.64|78.14|5
1735670600000|2024-12-31 18:43:20|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735670610000|2024-12-31 18:43:30|78.71|78.21|78.72|78.22|78.72|78.22|78.71|78.21|2
1735670620000|2024-12-31 18:43:40|78.71|78.21|78.7|78.2|78.71|78.21|78.69|78.19|3
1735670630000|2024-12-31 18:43:50|78.71|78.21|78.72|78.22|78.73|78.23|78.71|78.21|5
1735670640000|2024-12-31 18:44:00|78.71|78.21|78.71|78.21|78.71|78.21|78.7|78.2|3
1735670680000|2024-12-31 18:44:40|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735670690000|2024-12-31 18:44:50|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735670700000|2024-12-31 18:45:00|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735670710000|2024-12-31 18:45:10|78.74|78.24|78.72|78.22|78.74|78.24|78.72|78.22|3
1735670720000|2024-12-31 18:45:20|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|4
1735670730000|2024-12-31 18:45:30|78.73|78.23|78.7|78.2|78.73|78.23|78.7|78.2|3
1735670740000|2024-12-31 18:45:40|78.71|78.21|78.69|78.19|78.72|78.22|78.68|78.18|4
1735670750000|2024-12-31 18:45:50|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|5
1735670760000|2024-12-31 18:46:00|78.67|78.17|78.68|78.18|78.68|78.18|78.67|78.17|2
1735670770000|2024-12-31 18:46:10|78.69|78.19|78.74|78.24|78.74|78.24|78.69|78.19|5
1735670780000|2024-12-31 18:46:20|78.75|78.25|78.75|78.25|78.75|78.25|78.75|78.25|1
1735670790000|2024-12-31 18:46:30|78.8|78.3|78.84|78.34|78.84|78.34|78.8|78.3|4
1735670800000|2024-12-31 18:46:40|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735670810000|2024-12-31 18:46:50|78.83|78.33|78.82|78.32|78.83|78.33|78.82|78.32|2
1735670820000|2024-12-31 18:47:00|78.8|78.3|78.82|78.32|78.82|78.32|78.79|78.29|6
1735670830000|2024-12-31 18:47:10|78.81|78.31|78.83|78.33|78.83|78.33|78.81|78.31|2
1735670840000|2024-12-31 18:47:20|78.84|78.34|78.84|78.34|78.85|78.35|78.83|78.33|4
1735670850000|2024-12-31 18:47:30|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|5
1735670860000|2024-12-31 18:47:40|78.84|78.34|78.84|78.34|78.85|78.35|78.84|78.34|3
1735670870000|2024-12-31 18:47:50|78.83|78.33|78.83|78.33|78.83|78.33|78.8|78.3|5
1735670890000|2024-12-31 18:48:10|78.84|78.34|78.84|78.34|78.84|78.34|78.84|78.34|1
1735670900000|2024-12-31 18:48:20|78.85|78.35|78.85|78.35|78.85|78.35|78.85|78.35|1
1735670910000|2024-12-31 18:48:30|78.86|78.36|78.9|78.4|78.9|78.4|78.86|78.36|5
1735670920000|2024-12-31 18:48:40|78.89|78.39|78.88|78.38|78.9|78.4|78.88|78.38|4
1735670930000|2024-12-31 18:48:50|78.87|78.37|78.86|78.36|78.87|78.37|78.86|78.36|2
1735670950000|2024-12-31 18:49:10|78.87|78.37|78.88|78.38|78.88|78.38|78.86|78.36|4
1735670970000|2024-12-31 18:49:30|78.89|78.39|78.88|78.38|78.89|78.39|78.88|78.38|2
1735670980000|2024-12-31 18:49:40|78.87|78.37|78.87|78.37|78.87|78.37|78.87|78.37|1
1735670990000|2024-12-31 18:49:50|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735671000000|2024-12-31 18:50:00|78.85|78.35|78.92|78.42|78.93|78.43|78.85|78.35|9
1735671010000|2024-12-31 18:50:10|78.93|78.43|78.91|78.41|78.93|78.43|78.91|78.41|3
1735671020000|2024-12-31 18:50:20|78.9|78.4|78.88|78.38|78.91|78.41|78.88|78.38|6
1735671040000|2024-12-31 18:50:40|78.86|78.36|78.86|78.36|78.86|78.36|78.86|78.36|1
1735671050000|2024-12-31 18:50:50|78.85|78.35|78.86|78.36|78.86|78.36|78.85|78.35|2
1735671060000|2024-12-31 18:51:00|78.85|78.35|78.88|78.38|78.88|78.38|78.85|78.35|6
1735671070000|2024-12-31 18:51:10|78.87|78.37|78.84|78.34|78.87|78.37|78.84|78.34|3
1735671080000|2024-12-31 18:51:20|78.83|78.33|78.78|78.28|78.84|78.34|78.77|78.27|8
1735671090000|2024-12-31 18:51:30|78.79|78.29|78.83|78.33|78.83|78.33|78.79|78.29|5
1735671100000|2024-12-31 18:51:40|78.85|78.35|78.85|78.35|78.85|78.35|78.84|78.34|3
1735671110000|2024-12-31 18:51:50|78.84|78.34|78.85|78.35|78.85|78.35|78.83|78.33|3
1735671120000|2024-12-31 18:52:00|78.84|78.34|78.83|78.33|78.84|78.34|78.82|78.32|4
1735671130000|2024-12-31 18:52:10|78.82|78.32|78.79|78.29|78.82|78.32|78.79|78.29|6
1735671140000|2024-12-31 18:52:20|78.77|78.27|78.75|78.25|78.78|78.28|78.75|78.25|9
1735671150000|2024-12-31 18:52:30|78.73|78.23|78.74|78.24|78.74|78.24|78.71|78.21|8
1735671180000|2024-12-31 18:53:00|78.73|78.23|78.73|78.23|78.73|78.23|78.72|78.22|3
1735671190000|2024-12-31 18:53:10|78.72|78.22|78.73|78.23|78.73|78.23|78.71|78.21|4
1735671200000|2024-12-31 18:53:20|78.72|78.22|78.71|78.21|78.72|78.22|78.7|78.2|5
1735671210000|2024-12-31 18:53:30|78.7|78.2|78.71|78.21|78.71|78.21|78.7|78.2|2
1735671220000|2024-12-31 18:53:40|78.72|78.22|78.74|78.24|78.74|78.24|78.72|78.22|3
1735671230000|2024-12-31 18:53:50|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735671240000|2024-12-31 18:54:00|78.74|78.24|78.73|78.23|78.75|78.25|78.73|78.23|4
1735671260000|2024-12-31 18:54:20|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735671270000|2024-12-31 18:54:30|78.75|78.25|78.76|78.26|78.76|78.26|78.75|78.25|2
1735671280000|2024-12-31 18:54:40|78.75|78.25|78.72|78.22|78.75|78.25|78.72|78.22|5
1735671300000|2024-12-31 18:55:00|78.73|78.23|78.73|78.23|78.74|78.24|78.73|78.23|5
1735671310000|2024-12-31 18:55:10|78.71|78.21|78.71|78.21|78.71|78.21|78.71|78.21|1
1735671320000|2024-12-31 18:55:20|78.7|78.2|78.67|78.17|78.7|78.2|78.66|78.16|6
1735671330000|2024-12-31 18:55:30|78.66|78.16|78.66|78.16|78.67|78.17|78.66|78.16|3
1735671340000|2024-12-31 18:55:40|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735671350000|2024-12-31 18:55:50|78.66|78.16|78.65|78.15|78.67|78.17|78.65|78.15|4
1735671370000|2024-12-31 18:56:10|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735671380000|2024-12-31 18:56:20|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735671400000|2024-12-31 18:56:40|78.67|78.17|78.73|78.23|78.73|78.23|78.67|78.17|4
1735671410000|2024-12-31 18:56:50|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735671420000|2024-12-31 18:57:00|78.73|78.23|78.74|78.24|78.75|78.25|78.73|78.23|4
1735671430000|2024-12-31 18:57:10|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735671440000|2024-12-31 18:57:20|78.72|78.22|78.73|78.23|78.73|78.23|78.72|78.22|2
1735671460000|2024-12-31 18:57:40|78.7|78.2|78.68|78.18|78.7|78.2|78.68|78.18|2
1735671470000|2024-12-31 18:57:50|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735671480000|2024-12-31 18:58:00|78.7|78.2|78.73|78.23|78.73|78.23|78.7|78.2|4
1735671500000|2024-12-31 18:58:20|78.74|78.24|78.76|78.26|78.76|78.26|78.74|78.24|3
1735671530000|2024-12-31 18:58:50|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735671540000|2024-12-31 18:59:00|78.75|78.25|78.74|78.24|78.75|78.25|78.74|78.24|2
1735671560000|2024-12-31 18:59:20|78.73|78.23|78.73|78.23|78.73|78.23|78.73|78.23|1
1735671580000|2024-12-31 18:59:40|78.72|78.22|78.71|78.21|78.72|78.22|78.71|78.21|2
1735671590000|2024-12-31 18:59:50|78.72|78.22|78.72|78.22|78.72|78.22|78.71|78.21|3
1735671600000|2024-12-31 19:00:00|78.7|78.2|78.68|78.18|78.7|78.2|78.66|78.16|7
1735671620000|2024-12-31 19:00:20|78.66|78.16|78.67|78.17|78.67|78.17|78.64|78.14|6
1735671640000|2024-12-31 19:00:40|78.68|78.18|78.76|78.26|78.76|78.26|78.68|78.18|7
1735671650000|2024-12-31 19:00:50|78.75|78.25|78.73|78.23|78.75|78.25|78.73|78.23|3
1735671660000|2024-12-31 19:01:00|78.74|78.24|78.74|78.24|78.74|78.24|78.74|78.24|1
1735671670000|2024-12-31 19:01:10|78.73|78.23|78.68|78.18|78.73|78.23|78.67|78.17|5
1735671680000|2024-12-31 19:01:20|78.69|78.19|78.72|78.22|78.72|78.22|78.69|78.19|3
1735671690000|2024-12-31 19:01:30|78.73|78.23|78.71|78.21|78.73|78.23|78.7|78.2|4
1735671700000|2024-12-31 19:01:40|78.7|78.2|78.65|78.15|78.7|78.2|78.65|78.15|5
1735671710000|2024-12-31 19:01:50|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735671720000|2024-12-31 19:02:00|78.64|78.14|78.62|78.12|78.64|78.14|78.62|78.12|3
1735671730000|2024-12-31 19:02:10|78.63|78.13|78.54|78.04|78.63|78.13|78.54|78.04|10
1735671740000|2024-12-31 19:02:20|78.55|78.05|78.51|78.01|78.55|78.05|78.51|78.01|5
1735671750000|2024-12-31 19:02:30|78.52|78.02|78.52|78.02|78.53|78.03|78.52|78.02|3
1735671760000|2024-12-31 19:02:40|78.51|78.01|78.51|78.01|78.53|78.03|78.5|78|7
1735671780000|2024-12-31 19:03:00|78.5|78|78.48|77.98|78.5|78|78.47|77.97|6
1735671790000|2024-12-31 19:03:10|78.47|77.97|78.47|77.97|78.52|78.02|78.47|77.97|11
1735671800000|2024-12-31 19:03:20|78.46|77.96|78.42|77.92|78.46|77.96|78.41|77.91|9
1735671810000|2024-12-31 19:03:30|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735671820000|2024-12-31 19:03:40|78.44|77.94|78.45|77.95|78.45|77.95|78.42|77.92|7
1735671830000|2024-12-31 19:03:50|78.46|77.96|78.5|78|78.51|78.01|78.46|77.96|9
1735671840000|2024-12-31 19:04:00|78.52|78.02|78.48|77.98|78.56|78.06|78.47|77.97|11
1735671850000|2024-12-31 19:04:10|78.5|78|78.5|78|78.53|78.03|78.49|77.99|9
1735671860000|2024-12-31 19:04:20|78.52|78.02|78.52|78.02|78.54|78.04|78.51|78.01|7
1735671870000|2024-12-31 19:04:30|78.53|78.03|78.5|78|78.54|78.04|78.5|78|9
1735671880000|2024-12-31 19:04:40|78.49|77.99|78.42|77.92|78.49|77.99|78.42|77.92|8
1735671890000|2024-12-31 19:04:50|78.41|77.91|78.37|77.87|78.42|77.92|78.36|77.86|8
1735671900000|2024-12-31 19:05:00|78.43|77.93|78.39|77.89|78.43|77.93|78.37|77.87|11
1735671910000|2024-12-31 19:05:10|78.38|77.88|78.32|77.82|78.38|77.88|78.32|77.82|7
1735671920000|2024-12-31 19:05:20|78.33|77.83|78.36|77.86|78.36|77.86|78.33|77.83|5
1735671930000|2024-12-31 19:05:30|78.35|77.85|78.38|77.88|78.38|77.88|78.35|77.85|4
1735671940000|2024-12-31 19:05:40|78.39|77.89|78.42|77.92|78.42|77.92|78.39|77.89|5
1735671950000|2024-12-31 19:05:50|78.43|77.93|78.43|77.93|78.45|77.95|78.42|77.92|7
1735671960000|2024-12-31 19:06:00|78.42|77.92|78.35|77.85|78.43|77.93|78.33|77.83|19
1735671970000|2024-12-31 19:06:10|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|4
1735671980000|2024-12-31 19:06:20|78.36|77.86|78.39|77.89|78.41|77.91|78.34|77.84|7
1735671990000|2024-12-31 19:06:30|78.4|77.9|78.37|77.87|78.41|77.91|78.35|77.85|9
1735672000000|2024-12-31 19:06:40|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|9
1735672010000|2024-12-31 19:06:50|78.38|77.88|78.36|77.86|78.4|77.9|78.35|77.85|5
1735672020000|2024-12-31 19:07:00|78.37|77.87|78.31|77.81|78.37|77.87|78.3|77.8|9
1735672030000|2024-12-31 19:07:10|78.32|77.82|78.31|77.81|78.35|77.85|78.3|77.8|10
1735672040000|2024-12-31 19:07:20|78.3|77.8|78.26|77.76|78.3|77.8|78.26|77.76|7
1735672050000|2024-12-31 19:07:30|78.27|77.77|78.32|77.82|78.32|77.82|78.27|77.77|9
1735672060000|2024-12-31 19:07:40|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|2
1735672070000|2024-12-31 19:07:50|78.35|77.85|78.36|77.86|78.37|77.87|78.35|77.85|4
1735672080000|2024-12-31 19:08:00|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735672090000|2024-12-31 19:08:10|78.37|77.87|78.41|77.91|78.41|77.91|78.37|77.87|3
1735672100000|2024-12-31 19:08:20|78.4|77.9|78.34|77.84|78.4|77.9|78.34|77.84|5
1735672110000|2024-12-31 19:08:30|78.33|77.83|78.35|77.85|78.35|77.85|78.33|77.83|3
1735672120000|2024-12-31 19:08:40|78.34|77.84|78.31|77.81|78.34|77.84|78.3|77.8|9
1735672130000|2024-12-31 19:08:50|78.28|77.78|78.3|77.8|78.31|77.81|78.28|77.78|5
1735672140000|2024-12-31 19:09:00|78.29|77.79|78.22|77.72|78.29|77.79|78.22|77.72|7
1735672160000|2024-12-31 19:09:20|78.24|77.74|78.29|77.79|78.29|77.79|78.24|77.74|6
1735672170000|2024-12-31 19:09:30|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735672180000|2024-12-31 19:09:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735672200000|2024-12-31 19:10:00|78.33|77.83|78.35|77.85|78.35|77.85|78.33|77.83|4
1735672220000|2024-12-31 19:10:20|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735672230000|2024-12-31 19:10:30|78.37|77.87|78.42|77.92|78.42|77.92|78.37|77.87|4
1735672240000|2024-12-31 19:10:40|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735672250000|2024-12-31 19:10:50|78.4|77.9|78.42|77.92|78.43|77.93|78.4|77.9|5
1735672260000|2024-12-31 19:11:00|78.41|77.91|78.41|77.91|78.41|77.91|78.4|77.9|3
1735672270000|2024-12-31 19:11:10|78.4|77.9|78.36|77.86|78.4|77.9|78.36|77.86|5
1735672280000|2024-12-31 19:11:20|78.35|77.85|78.35|77.85|78.35|77.85|78.34|77.84|3
1735672290000|2024-12-31 19:11:30|78.36|77.86|78.46|77.96|78.46|77.96|78.36|77.86|8
1735672300000|2024-12-31 19:11:40|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735672310000|2024-12-31 19:11:50|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735672320000|2024-12-31 19:12:00|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|5
1735672330000|2024-12-31 19:12:10|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|4
1735672340000|2024-12-31 19:12:20|78.41|77.91|78.39|77.89|78.41|77.91|78.39|77.89|3
1735672350000|2024-12-31 19:12:30|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735672360000|2024-12-31 19:12:40|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735672370000|2024-12-31 19:12:50|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735672380000|2024-12-31 19:13:00|78.37|77.87|78.37|77.87|78.37|77.87|78.35|77.85|5
1735672410000|2024-12-31 19:13:30|78.36|77.86|78.34|77.84|78.36|77.86|78.34|77.84|5
1735672420000|2024-12-31 19:13:40|78.33|77.83|78.33|77.83|78.34|77.84|78.33|77.83|3
1735672450000|2024-12-31 19:14:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|4
1735672460000|2024-12-31 19:14:20|78.34|77.84|78.31|77.81|78.34|77.84|78.31|77.81|3
1735672470000|2024-12-31 19:14:30|78.32|77.82|78.27|77.77|78.32|77.82|78.26|77.76|7
1735672490000|2024-12-31 19:14:50|78.26|77.76|78.25|77.75|78.27|77.77|78.25|77.75|4
1735672500000|2024-12-31 19:15:00|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|4
1735672510000|2024-12-31 19:15:10|78.21|77.71|78.22|77.72|78.22|77.72|78.19|77.69|7
1735672520000|2024-12-31 19:15:20|78.23|77.73|78.26|77.76|78.27|77.77|78.23|77.73|6
1735672530000|2024-12-31 19:15:30|78.25|77.75|78.22|77.72|78.26|77.76|78.21|77.71|8
1735672540000|2024-12-31 19:15:40|78.21|77.71|78.17|77.67|78.21|77.71|78.17|77.67|3
1735672550000|2024-12-31 19:15:50|78.16|77.66|78.22|77.72|78.22|77.72|78.13|77.63|14
1735672560000|2024-12-31 19:16:00|78.21|77.71|78.19|77.69|78.21|77.71|78.19|77.69|3
1735672570000|2024-12-31 19:16:10|78.18|77.68|78.14|77.64|78.18|77.68|78.13|77.63|9
1735672580000|2024-12-31 19:16:20|78.15|77.65|78.16|77.66|78.16|77.66|78.14|77.64|5
1735672590000|2024-12-31 19:16:30|78.17|77.67|78.2|77.7|78.2|77.7|78.17|77.67|3
1735672600000|2024-12-31 19:16:40|78.21|77.71|78.24|77.74|78.24|77.74|78.21|77.71|4
1735672610000|2024-12-31 19:16:50|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|3
1735672620000|2024-12-31 19:17:00|78.24|77.74|78.27|77.77|78.27|77.77|78.23|77.73|8
1735672630000|2024-12-31 19:17:10|78.26|77.76|78.31|77.81|78.31|77.81|78.25|77.75|11
1735672640000|2024-12-31 19:17:20|78.29|77.79|78.28|77.78|78.31|77.81|78.27|77.77|7
1735672650000|2024-12-31 19:17:30|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|2
1735672660000|2024-12-31 19:17:40|78.27|77.77|78.2|77.7|78.27|77.77|78.17|77.67|12
1735672670000|2024-12-31 19:17:50|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735672680000|2024-12-31 19:18:00|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|6
1735672690000|2024-12-31 19:18:10|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735672700000|2024-12-31 19:18:20|78.22|77.72|78.2|77.7|78.22|77.72|78.17|77.67|11
1735672710000|2024-12-31 19:18:30|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|2
1735672720000|2024-12-31 19:18:40|78.23|77.73|78.24|77.74|78.24|77.74|78.21|77.71|16
1735672730000|2024-12-31 19:18:50|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735672740000|2024-12-31 19:19:00|78.24|77.74|78.25|77.75|78.25|77.75|78.23|77.73|4
1735672750000|2024-12-31 19:19:10|78.24|77.74|78.24|77.74|78.24|77.74|78.23|77.73|5
1735672760000|2024-12-31 19:19:20|78.25|77.75|78.32|77.82|78.32|77.82|78.25|77.75|7
1735672770000|2024-12-31 19:19:30|78.31|77.81|78.32|77.82|78.33|77.83|78.31|77.81|4
1735672780000|2024-12-31 19:19:40|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735672790000|2024-12-31 19:19:50|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735672810000|2024-12-31 19:20:10|78.3|77.8|78.26|77.76|78.3|77.8|78.26|77.76|4
1735672820000|2024-12-31 19:20:20|78.25|77.75|78.23|77.73|78.26|77.76|78.23|77.73|4
1735672830000|2024-12-31 19:20:30|78.24|77.74|78.23|77.73|78.25|77.75|78.23|77.73|4
1735672860000|2024-12-31 19:21:00|78.22|77.72|78.24|77.74|78.24|77.74|78.22|77.72|9
1735672870000|2024-12-31 19:21:10|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|5
1735672880000|2024-12-31 19:21:20|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735672890000|2024-12-31 19:21:30|78.23|77.73|78.25|77.75|78.25|77.75|78.23|77.73|5
1735672900000|2024-12-31 19:21:40|78.27|77.77|78.27|77.77|78.27|77.77|78.26|77.76|3
1735672910000|2024-12-31 19:21:50|78.28|77.78|78.27|77.77|78.28|77.78|78.27|77.77|2
1735672920000|2024-12-31 19:22:00|78.28|77.78|78.3|77.8|78.3|77.8|78.27|77.77|9
1735672930000|2024-12-31 19:22:10|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735672950000|2024-12-31 19:22:30|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735672970000|2024-12-31 19:22:50|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735672980000|2024-12-31 19:23:00|78.33|77.83|78.36|77.86|78.37|77.87|78.33|77.83|8
1735672990000|2024-12-31 19:23:10|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|4
1735673000000|2024-12-31 19:23:20|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|4
1735673010000|2024-12-31 19:23:30|78.37|77.87|78.37|77.87|78.41|77.91|78.37|77.87|9
1735673020000|2024-12-31 19:23:40|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735673030000|2024-12-31 19:23:50|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|2
1735673040000|2024-12-31 19:24:00|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735673050000|2024-12-31 19:24:10|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|5
1735673060000|2024-12-31 19:24:20|78.33|77.83|78.34|77.84|78.34|77.84|78.32|77.82|6
1735673070000|2024-12-31 19:24:30|78.33|77.83|78.31|77.81|78.34|77.84|78.3|77.8|7
1735673080000|2024-12-31 19:24:40|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735673090000|2024-12-31 19:24:50|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735673100000|2024-12-31 19:25:00|78.35|77.85|78.41|77.91|78.41|77.91|78.35|77.85|6
1735673110000|2024-12-31 19:25:10|78.43|77.93|78.43|77.93|78.43|77.93|78.41|77.91|4
1735673130000|2024-12-31 19:25:30|78.42|77.92|78.41|77.91|78.42|77.92|78.41|77.91|2
1735673140000|2024-12-31 19:25:40|78.43|77.93|78.47|77.97|78.47|77.97|78.42|77.92|6
1735673160000|2024-12-31 19:26:00|78.46|77.96|78.51|78.01|78.51|78.01|78.46|77.96|5
1735673170000|2024-12-31 19:26:10|78.52|78.02|78.55|78.05|78.55|78.05|78.52|78.02|4
1735673180000|2024-12-31 19:26:20|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|3
1735673210000|2024-12-31 19:26:50|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735673220000|2024-12-31 19:27:00|78.5|78|78.46|77.96|78.5|78|78.46|77.96|4
1735673230000|2024-12-31 19:27:10|78.47|77.97|78.51|78.01|78.51|78.01|78.47|77.97|5
1735673240000|2024-12-31 19:27:20|78.5|78|78.51|78.01|78.52|78.02|78.5|78|4
1735673250000|2024-12-31 19:27:30|78.5|78|78.47|77.97|78.5|78|78.47|77.97|4
1735673260000|2024-12-31 19:27:40|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735673270000|2024-12-31 19:27:50|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1735673280000|2024-12-31 19:28:00|78.48|77.98|78.46|77.96|78.48|77.98|78.46|77.96|3
1735673290000|2024-12-31 19:28:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735673300000|2024-12-31 19:28:20|78.46|77.96|78.47|77.97|78.47|77.97|78.46|77.96|2
1735673320000|2024-12-31 19:28:40|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|4
1735673330000|2024-12-31 19:28:50|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735673350000|2024-12-31 19:29:10|78.47|77.97|78.5|78|78.5|78|78.47|77.97|5
1735673360000|2024-12-31 19:29:20|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735673370000|2024-12-31 19:29:30|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735673410000|2024-12-31 19:30:10|78.53|78.03|78.56|78.06|78.57|78.07|78.53|78.03|9
1735673420000|2024-12-31 19:30:20|78.57|78.07|78.64|78.14|78.64|78.14|78.57|78.07|7
1735673430000|2024-12-31 19:30:30|78.63|78.13|78.64|78.14|78.64|78.14|78.63|78.13|2
1735673440000|2024-12-31 19:30:40|78.63|78.13|78.58|78.08|78.63|78.13|78.57|78.07|6
1735673450000|2024-12-31 19:30:50|78.57|78.07|78.58|78.08|78.58|78.08|78.57|78.07|2
1735673460000|2024-12-31 19:31:00|78.59|78.09|78.62|78.12|78.62|78.12|78.59|78.09|4
1735673470000|2024-12-31 19:31:10|78.61|78.11|78.55|78.05|78.61|78.11|78.54|78.04|9
1735673480000|2024-12-31 19:31:20|78.54|78.04|78.52|78.02|78.54|78.04|78.52|78.02|3
1735673490000|2024-12-31 19:31:30|78.51|78.01|78.51|78.01|78.51|78.01|78.51|78.01|1
1735673500000|2024-12-31 19:31:40|78.49|77.99|78.46|77.96|78.49|77.99|78.46|77.96|3
1735673510000|2024-12-31 19:31:50|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|3
1735673520000|2024-12-31 19:32:00|78.44|77.94|78.46|77.96|78.47|77.97|78.44|77.94|5
1735673530000|2024-12-31 19:32:10|78.45|77.95|78.4|77.9|78.45|77.95|78.4|77.9|5
1735673540000|2024-12-31 19:32:20|78.41|77.91|78.43|77.93|78.43|77.93|78.41|77.91|5
1735673550000|2024-12-31 19:32:30|78.41|77.91|78.41|77.91|78.41|77.91|78.4|77.9|3
1735673560000|2024-12-31 19:32:40|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1735673580000|2024-12-31 19:33:00|78.44|77.94|78.45|77.95|78.45|77.95|78.43|77.93|4
1735673590000|2024-12-31 19:33:10|78.44|77.94|78.4|77.9|78.44|77.94|78.4|77.9|5
1735673600000|2024-12-31 19:33:20|78.39|77.89|78.37|77.87|78.4|77.9|78.37|77.87|6
1735673610000|2024-12-31 19:33:30|78.36|77.86|78.33|77.83|78.37|77.87|78.33|77.83|7
1735673620000|2024-12-31 19:33:40|78.32|77.82|78.32|77.82|78.33|77.83|78.32|77.82|3
1735673640000|2024-12-31 19:34:00|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|2
1735673650000|2024-12-31 19:34:10|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735673660000|2024-12-31 19:34:20|78.29|77.79|78.28|77.78|78.29|77.79|78.27|77.77|4
1735673670000|2024-12-31 19:34:30|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|4
1735673680000|2024-12-31 19:34:40|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|2
1735673700000|2024-12-31 19:35:00|78.33|77.83|78.37|77.87|78.37|77.87|78.33|77.83|5
1735673710000|2024-12-31 19:35:10|78.38|77.88|78.35|77.85|78.4|77.9|78.35|77.85|5
1735673720000|2024-12-31 19:35:20|78.33|77.83|78.34|77.84|78.35|77.85|78.31|77.81|9
1735673730000|2024-12-31 19:35:30|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1735673740000|2024-12-31 19:35:40|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735673750000|2024-12-31 19:35:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735673760000|2024-12-31 19:36:00|78.29|77.79|78.24|77.74|78.29|77.79|78.23|77.73|6
1735673770000|2024-12-31 19:36:10|78.23|77.73|78.22|77.72|78.24|77.74|78.22|77.72|8
1735673780000|2024-12-31 19:36:20|78.21|77.71|78.2|77.7|78.21|77.71|78.15|77.65|8
1735673790000|2024-12-31 19:36:30|78.19|77.69|78.15|77.65|78.19|77.69|78.15|77.65|6
1735673800000|2024-12-31 19:36:40|78.14|77.64|78.11|77.61|78.14|77.64|78.11|77.61|5
1735673810000|2024-12-31 19:36:50|78.12|77.62|78.13|77.63|78.13|77.63|78.12|77.62|2
1735673820000|2024-12-31 19:37:00|78.14|77.64|78.17|77.67|78.17|77.67|78.14|77.64|10
1735673830000|2024-12-31 19:37:10|78.16|77.66|78.15|77.65|78.16|77.66|78.14|77.64|6
1735673840000|2024-12-31 19:37:20|78.16|77.66|78.16|77.66|78.16|77.66|78.15|77.65|5
1735673850000|2024-12-31 19:37:30|78.17|77.67|78.18|77.68|78.18|77.68|78.17|77.67|2
1735673860000|2024-12-31 19:37:40|78.17|77.67|78.18|77.68|78.2|77.7|78.17|77.67|6
1735673870000|2024-12-31 19:37:50|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|4
1735673880000|2024-12-31 19:38:00|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735673890000|2024-12-31 19:38:10|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|4
1735673900000|2024-12-31 19:38:20|78.26|77.76|78.26|77.76|78.26|77.76|78.26|77.76|1
1735673910000|2024-12-31 19:38:30|78.28|77.78|78.3|77.8|78.32|77.82|78.28|77.78|4
1735673930000|2024-12-31 19:38:50|78.31|77.81|78.36|77.86|78.37|77.87|78.31|77.81|12
1735673940000|2024-12-31 19:39:00|78.37|77.87|78.38|77.88|78.4|77.9|78.35|77.85|10
1735673950000|2024-12-31 19:39:10|78.37|77.87|78.33|77.83|78.37|77.87|78.33|77.83|5
1735673960000|2024-12-31 19:39:20|78.34|77.84|78.38|77.88|78.38|77.88|78.34|77.84|5
1735673970000|2024-12-31 19:39:30|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735673990000|2024-12-31 19:39:50|78.36|77.86|78.34|77.84|78.36|77.86|78.31|77.81|7
1735674000000|2024-12-31 19:40:00|78.33|77.83|78.34|77.84|78.36|77.86|78.32|77.82|10
1735674010000|2024-12-31 19:40:10|78.32|77.82|78.26|77.76|78.32|77.82|78.26|77.76|6
1735674020000|2024-12-31 19:40:20|78.25|77.75|78.32|77.82|78.32|77.82|78.24|77.74|9
1735674040000|2024-12-31 19:40:40|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735674050000|2024-12-31 19:40:50|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735674060000|2024-12-31 19:41:00|78.36|77.86|78.37|77.87|78.38|77.88|78.36|77.86|4
1735674080000|2024-12-31 19:41:20|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735674090000|2024-12-31 19:41:30|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|3
1735674100000|2024-12-31 19:41:40|78.34|77.84|78.26|77.76|78.34|77.84|78.26|77.76|10
1735674110000|2024-12-31 19:41:50|78.25|77.75|78.25|77.75|78.25|77.75|78.23|77.73|5
1735674120000|2024-12-31 19:42:00|78.24|77.74|78.25|77.75|78.25|77.75|78.24|77.74|2
1735674130000|2024-12-31 19:42:10|78.26|77.76|78.24|77.74|78.26|77.76|78.22|77.72|6
1735674140000|2024-12-31 19:42:20|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1735674150000|2024-12-31 19:42:30|78.28|77.78|78.3|77.8|78.3|77.8|78.28|77.78|2
1735674160000|2024-12-31 19:42:40|78.29|77.79|78.24|77.74|78.29|77.79|78.24|77.74|4
1735674170000|2024-12-31 19:42:50|78.25|77.75|78.23|77.73|78.25|77.75|78.23|77.73|3
1735674180000|2024-12-31 19:43:00|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|10
1735674210000|2024-12-31 19:43:30|78.15|77.65|78.12|77.62|78.15|77.65|78.1|77.6|5
1735674220000|2024-12-31 19:43:40|78.11|77.61|78.17|77.67|78.17|77.67|78.11|77.61|6
1735674230000|2024-12-31 19:43:50|78.18|77.68|78.2|77.7|78.2|77.7|78.18|77.68|4
1735674240000|2024-12-31 19:44:00|78.19|77.69|78.19|77.69|78.19|77.69|78.15|77.65|5
1735674250000|2024-12-31 19:44:10|78.18|77.68|78.2|77.7|78.23|77.73|78.18|77.68|7
1735674260000|2024-12-31 19:44:20|78.19|77.69|78.2|77.7|78.2|77.7|78.19|77.69|4
1735674270000|2024-12-31 19:44:30|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|5
1735674280000|2024-12-31 19:44:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735674290000|2024-12-31 19:44:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735674300000|2024-12-31 19:45:00|78.23|77.73|78.25|77.75|78.25|77.75|78.23|77.73|3
1735674310000|2024-12-31 19:45:10|78.24|77.74|78.26|77.76|78.26|77.76|78.24|77.74|5
1735674320000|2024-12-31 19:45:20|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|6
1735674330000|2024-12-31 19:45:30|78.27|77.77|78.32|77.82|78.32|77.82|78.27|77.77|4
1735674340000|2024-12-31 19:45:40|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735674350000|2024-12-31 19:45:50|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735674360000|2024-12-31 19:46:00|78.33|77.83|78.31|77.81|78.33|77.83|78.3|77.8|6
1735674370000|2024-12-31 19:46:10|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|2
1735674380000|2024-12-31 19:46:20|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735674390000|2024-12-31 19:46:30|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1735674400000|2024-12-31 19:46:40|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735674420000|2024-12-31 19:47:00|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735674430000|2024-12-31 19:47:10|78.35|77.85|78.33|77.83|78.35|77.85|78.33|77.83|5
1735674440000|2024-12-31 19:47:20|78.32|77.82|78.33|77.83|78.33|77.83|78.3|77.8|7
1735674450000|2024-12-31 19:47:30|78.32|77.82|78.34|77.84|78.35|77.85|78.32|77.82|5
1735674460000|2024-12-31 19:47:40|78.35|77.85|78.35|77.85|78.36|77.86|78.35|77.85|3
1735674470000|2024-12-31 19:47:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735674480000|2024-12-31 19:48:00|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735674490000|2024-12-31 19:48:10|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1735674500000|2024-12-31 19:48:20|78.42|77.92|78.39|77.89|78.42|77.92|78.38|77.88|6
1735674520000|2024-12-31 19:48:40|78.41|77.91|78.42|77.92|78.43|77.93|78.4|77.9|4
1735674530000|2024-12-31 19:48:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735674550000|2024-12-31 19:49:10|78.42|77.92|78.43|77.93|78.44|77.94|78.42|77.92|4
1735674560000|2024-12-31 19:49:20|78.4|77.9|78.4|77.9|78.4|77.9|78.39|77.89|7
1735674570000|2024-12-31 19:49:30|78.41|77.91|78.4|77.9|78.41|77.91|78.4|77.9|6
1735674580000|2024-12-31 19:49:40|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|2
1735674590000|2024-12-31 19:49:50|78.32|77.82|78.31|77.81|78.34|77.84|78.3|77.8|8
1735674600000|2024-12-31 19:50:00|78.3|77.8|78.34|77.84|78.34|77.84|78.3|77.8|7
1735674610000|2024-12-31 19:50:10|78.36|77.86|78.34|77.84|78.36|77.86|78.34|77.84|3
1735674620000|2024-12-31 19:50:20|78.35|77.85|78.35|77.85|78.37|77.87|78.34|77.84|8
1735674630000|2024-12-31 19:50:30|78.34|77.84|78.35|77.85|78.37|77.87|78.34|77.84|10
1735674640000|2024-12-31 19:50:40|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735674650000|2024-12-31 19:50:50|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735674670000|2024-12-31 19:51:10|78.36|77.86|78.37|77.87|78.37|77.87|78.36|77.86|2
1735674680000|2024-12-31 19:51:20|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1735674690000|2024-12-31 19:51:30|78.37|77.87|78.39|77.89|78.39|77.89|78.37|77.87|5
1735674720000|2024-12-31 19:52:00|78.4|77.9|78.4|77.9|78.4|77.9|78.39|77.89|3
1735674740000|2024-12-31 19:52:20|78.41|77.91|78.38|77.88|78.41|77.91|78.37|77.87|6
1735674760000|2024-12-31 19:52:40|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735674780000|2024-12-31 19:53:00|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|3
1735674790000|2024-12-31 19:53:10|78.34|77.84|78.34|77.84|78.35|77.85|78.34|77.84|3
1735674800000|2024-12-31 19:53:20|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735674810000|2024-12-31 19:53:30|78.34|77.84|78.34|77.84|78.34|77.84|78.34|77.84|1
1735674820000|2024-12-31 19:53:40|78.33|77.83|78.32|77.82|78.33|77.83|78.32|77.82|2
1735674830000|2024-12-31 19:53:50|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1735674840000|2024-12-31 19:54:00|78.3|77.8|78.28|77.78|78.3|77.8|78.27|77.77|8
1735674850000|2024-12-31 19:54:10|78.27|77.77|78.3|77.8|78.3|77.8|78.27|77.77|5
1735674860000|2024-12-31 19:54:20|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735674870000|2024-12-31 19:54:30|78.28|77.78|78.27|77.77|78.28|77.78|78.26|77.76|3
1735674880000|2024-12-31 19:54:40|78.28|77.78|78.28|77.78|78.28|77.78|78.28|77.78|1
1735674910000|2024-12-31 19:55:10|78.25|77.75|78.26|77.76|78.26|77.76|78.23|77.73|5
1735674920000|2024-12-31 19:55:20|78.25|77.75|78.22|77.72|78.26|77.76|78.22|77.72|6
1735674930000|2024-12-31 19:55:30|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|4
1735674940000|2024-12-31 19:55:40|78.23|77.73|78.25|77.75|78.25|77.75|78.23|77.73|5
1735674950000|2024-12-31 19:55:50|78.28|77.78|78.26|77.76|78.28|77.78|78.26|77.76|2
1735674960000|2024-12-31 19:56:00|78.27|77.77|78.29|77.79|78.29|77.79|78.27|77.77|2
1735674970000|2024-12-31 19:56:10|78.26|77.76|78.26|77.76|78.27|77.77|78.26|77.76|3
1735675000000|2024-12-31 19:56:40|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1735675010000|2024-12-31 19:56:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735675020000|2024-12-31 19:57:00|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735675030000|2024-12-31 19:57:10|78.26|77.76|78.29|77.79|78.29|77.79|78.26|77.76|4
1735675040000|2024-12-31 19:57:20|78.28|77.78|78.25|77.75|78.28|77.78|78.25|77.75|6
1735675050000|2024-12-31 19:57:30|78.26|77.76|78.26|77.76|78.26|77.76|78.25|77.75|3
1735675060000|2024-12-31 19:57:40|78.27|77.77|78.28|77.78|78.31|77.81|78.27|77.77|4
1735675080000|2024-12-31 19:58:00|78.27|77.77|78.31|77.81|78.31|77.81|78.27|77.77|6
1735675090000|2024-12-31 19:58:10|78.32|77.82|78.31|77.81|78.33|77.83|78.31|77.81|6
1735675140000|2024-12-31 19:59:00|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735675150000|2024-12-31 19:59:10|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|3
1735675190000|2024-12-31 19:59:50|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735675200000|2024-12-31 20:00:00|78.3|77.8|78.28|77.78|78.3|77.8|78.28|77.78|5
1735675210000|2024-12-31 20:00:10|78.29|77.79|78.31|77.81|78.32|77.82|78.28|77.78|6
1735675220000|2024-12-31 20:00:20|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735675230000|2024-12-31 20:00:30|78.35|77.85|78.37|77.87|78.38|77.88|78.34|77.84|12
1735675240000|2024-12-31 20:00:40|78.38|77.88|78.4|77.9|78.4|77.9|78.38|77.88|3
1735675250000|2024-12-31 20:00:50|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735675260000|2024-12-31 20:01:00|78.36|77.86|78.35|77.85|78.36|77.86|78.35|77.85|2
1735675270000|2024-12-31 20:01:10|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|5
1735675280000|2024-12-31 20:01:20|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|4
1735675290000|2024-12-31 20:01:30|78.39|77.89|78.39|77.89|78.4|77.9|78.39|77.89|3
1735675300000|2024-12-31 20:01:40|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735675310000|2024-12-31 20:01:50|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|2
1735675330000|2024-12-31 20:02:10|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|4
1735675340000|2024-12-31 20:02:20|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|2
1735675350000|2024-12-31 20:02:30|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735675360000|2024-12-31 20:02:40|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735675370000|2024-12-31 20:02:50|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735675380000|2024-12-31 20:03:00|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|10
1735675390000|2024-12-31 20:03:10|78.38|77.88|78.41|77.91|78.41|77.91|78.38|77.88|4
1735675400000|2024-12-31 20:03:20|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|3
1735675420000|2024-12-31 20:03:40|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1735675440000|2024-12-31 20:04:00|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735675450000|2024-12-31 20:04:10|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735675470000|2024-12-31 20:04:30|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735675480000|2024-12-31 20:04:40|78.43|77.93|78.42|77.92|78.43|77.93|78.41|77.91|4
1735675490000|2024-12-31 20:04:50|78.41|77.91|78.42|77.92|78.42|77.92|78.41|77.91|2
1735675500000|2024-12-31 20:05:00|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1735675520000|2024-12-31 20:05:20|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1735675530000|2024-12-31 20:05:30|78.49|77.99|78.52|78.02|78.52|78.02|78.49|77.99|3
1735675540000|2024-12-31 20:05:40|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1735675550000|2024-12-31 20:05:50|78.49|77.99|78.5|78|78.5|78|78.49|77.99|4
1735675560000|2024-12-31 20:06:00|78.49|77.99|78.46|77.96|78.49|77.99|78.46|77.96|4
1735675570000|2024-12-31 20:06:10|78.47|77.97|78.49|77.99|78.49|77.99|78.47|77.97|3
1735675580000|2024-12-31 20:06:20|78.5|78|78.52|78.02|78.54|78.04|78.5|78|7
1735675600000|2024-12-31 20:06:40|78.53|78.03|78.54|78.04|78.54|78.04|78.53|78.03|2
1735675610000|2024-12-31 20:06:50|78.55|78.05|78.55|78.05|78.55|78.05|78.55|78.05|1
1735675620000|2024-12-31 20:07:00|78.56|78.06|78.62|78.12|78.62|78.12|78.56|78.06|4
1735675630000|2024-12-31 20:07:10|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|4
1735675640000|2024-12-31 20:07:20|78.61|78.11|78.62|78.12|78.63|78.13|78.6|78.1|5
1735675650000|2024-12-31 20:07:30|78.6|78.1|78.6|78.1|78.6|78.1|78.59|78.09|3
1735675660000|2024-12-31 20:07:40|78.59|78.09|78.58|78.08|78.59|78.09|78.58|78.08|2
1735675670000|2024-12-31 20:07:50|78.59|78.09|78.61|78.11|78.61|78.11|78.59|78.09|2
1735675680000|2024-12-31 20:08:00|78.59|78.09|78.59|78.09|78.6|78.1|78.59|78.09|3
1735675690000|2024-12-31 20:08:10|78.6|78.1|78.62|78.12|78.62|78.12|78.6|78.1|4
1735675720000|2024-12-31 20:08:40|78.63|78.13|78.62|78.12|78.63|78.13|78.62|78.12|2
1735675740000|2024-12-31 20:09:00|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735675750000|2024-12-31 20:09:10|78.63|78.13|78.65|78.15|78.66|78.16|78.63|78.13|3
1735675760000|2024-12-31 20:09:20|78.66|78.16|78.66|78.16|78.66|78.16|78.66|78.16|1
1735675770000|2024-12-31 20:09:30|78.65|78.15|78.66|78.16|78.66|78.16|78.65|78.15|2
1735675780000|2024-12-31 20:09:40|78.67|78.17|78.68|78.18|78.69|78.19|78.67|78.17|3
1735675790000|2024-12-31 20:09:50|78.69|78.19|78.66|78.16|78.69|78.19|78.65|78.15|5
1735675810000|2024-12-31 20:10:10|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735675820000|2024-12-31 20:10:20|78.64|78.14|78.63|78.13|78.64|78.14|78.63|78.13|2
1735675830000|2024-12-31 20:10:30|78.64|78.14|78.6|78.1|78.64|78.14|78.6|78.1|7
1735675840000|2024-12-31 20:10:40|78.61|78.11|78.55|78.05|78.61|78.11|78.54|78.04|10
1735675850000|2024-12-31 20:10:50|78.53|78.03|78.48|77.98|78.54|78.04|78.47|77.97|13
1735675860000|2024-12-31 20:11:00|78.46|77.96|78.47|77.97|78.47|77.97|78.45|77.95|8
1735675870000|2024-12-31 20:11:10|78.46|77.96|78.41|77.91|78.46|77.96|78.39|77.89|16
1735675880000|2024-12-31 20:11:20|78.4|77.9|78.38|77.88|78.41|77.91|78.37|77.87|6
1735675890000|2024-12-31 20:11:30|78.37|77.87|78.34|77.84|78.39|77.89|78.33|77.83|8
1735675900000|2024-12-31 20:11:40|78.35|77.85|78.34|77.84|78.37|77.87|78.32|77.82|9
1735675910000|2024-12-31 20:11:50|78.35|77.85|78.37|77.87|78.38|77.88|78.35|77.85|4
1735675920000|2024-12-31 20:12:00|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1735675930000|2024-12-31 20:12:10|78.37|77.87|78.39|77.89|78.39|77.89|78.37|77.87|3
1735675940000|2024-12-31 20:12:20|78.37|77.87|78.34|77.84|78.37|77.87|78.33|77.83|7
1735675960000|2024-12-31 20:12:40|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1735675970000|2024-12-31 20:12:50|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735675990000|2024-12-31 20:13:10|78.32|77.82|78.3|77.8|78.33|77.83|78.29|77.79|13
1735676000000|2024-12-31 20:13:20|78.29|77.79|78.26|77.76|78.29|77.79|78.26|77.76|6
1735676010000|2024-12-31 20:13:30|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|3
1735676020000|2024-12-31 20:13:40|78.26|77.76|78.21|77.71|78.26|77.76|78.21|77.71|6
1735676030000|2024-12-31 20:13:50|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735676040000|2024-12-31 20:14:00|78.19|77.69|78.22|77.72|78.22|77.72|78.19|77.69|6
1735676050000|2024-12-31 20:14:10|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|2
1735676060000|2024-12-31 20:14:20|78.21|77.71|78.21|77.71|78.21|77.71|78.18|77.68|7
1735676070000|2024-12-31 20:14:30|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735676080000|2024-12-31 20:14:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|4
1735676100000|2024-12-31 20:15:00|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|5
1735676120000|2024-12-31 20:15:20|78.22|77.72|78.2|77.7|78.24|77.74|78.2|77.7|8
1735676130000|2024-12-31 20:15:30|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1735676140000|2024-12-31 20:15:40|78.21|77.71|78.23|77.73|78.24|77.74|78.21|77.71|4
1735676150000|2024-12-31 20:15:50|78.22|77.72|78.22|77.72|78.23|77.73|78.21|77.71|5
1735676160000|2024-12-31 20:16:00|78.21|77.71|78.21|77.71|78.24|77.74|78.2|77.7|8
1735676170000|2024-12-31 20:16:10|78.2|77.7|78.24|77.74|78.25|77.75|78.2|77.7|9
1735676180000|2024-12-31 20:16:20|78.25|77.75|78.25|77.75|78.26|77.76|78.25|77.75|3
1735676190000|2024-12-31 20:16:30|78.26|77.76|78.27|77.77|78.27|77.77|78.26|77.76|2
1735676200000|2024-12-31 20:16:40|78.28|77.78|78.3|77.8|78.33|77.83|78.28|77.78|8
1735676210000|2024-12-31 20:16:50|78.29|77.79|78.3|77.8|78.3|77.8|78.29|77.79|2
1735676220000|2024-12-31 20:17:00|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|4
1735676230000|2024-12-31 20:17:10|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735676240000|2024-12-31 20:17:20|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735676250000|2024-12-31 20:17:30|78.35|77.85|78.37|77.87|78.37|77.87|78.35|77.85|3
1735676260000|2024-12-31 20:17:40|78.36|77.86|78.32|77.82|78.36|77.86|78.32|77.82|5
1735676270000|2024-12-31 20:17:50|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735676280000|2024-12-31 20:18:00|78.32|77.82|78.34|77.84|78.34|77.84|78.32|77.82|3
1735676300000|2024-12-31 20:18:20|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1735676310000|2024-12-31 20:18:30|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|2
1735676320000|2024-12-31 20:18:40|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735676330000|2024-12-31 20:18:50|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735676340000|2024-12-31 20:19:00|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735676350000|2024-12-31 20:19:10|78.31|77.81|78.33|77.83|78.33|77.83|78.31|77.81|3
1735676360000|2024-12-31 20:19:20|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735676370000|2024-12-31 20:19:30|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1735676380000|2024-12-31 20:19:40|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735676390000|2024-12-31 20:19:50|78.33|77.83|78.33|77.83|78.33|77.83|78.32|77.82|3
1735676400000|2024-12-31 20:20:00|78.34|77.84|78.38|77.88|78.38|77.88|78.34|77.84|3
1735676410000|2024-12-31 20:20:10|78.39|77.89|78.4|77.9|78.4|77.9|78.39|77.89|2
1735676420000|2024-12-31 20:20:20|78.39|77.89|78.37|77.87|78.39|77.89|78.37|77.87|3
1735676430000|2024-12-31 20:20:30|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|2
1735676440000|2024-12-31 20:20:40|78.4|77.9|78.39|77.89|78.4|77.9|78.39|77.89|2
1735676450000|2024-12-31 20:20:50|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|3
1735676460000|2024-12-31 20:21:00|78.37|77.87|78.34|77.84|78.37|77.87|78.34|77.84|3
1735676470000|2024-12-31 20:21:10|78.33|77.83|78.35|77.85|78.37|77.87|78.33|77.83|6
1735676480000|2024-12-31 20:21:20|78.36|77.86|78.38|77.88|78.39|77.89|78.36|77.86|5
1735676490000|2024-12-31 20:21:30|78.37|77.87|78.36|77.86|78.37|77.87|78.36|77.86|2
1735676500000|2024-12-31 20:21:40|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735676510000|2024-12-31 20:21:50|78.38|77.88|78.38|77.88|78.38|77.88|78.37|77.87|3
1735676520000|2024-12-31 20:22:00|78.39|77.89|78.39|77.89|78.4|77.9|78.39|77.89|3
1735676530000|2024-12-31 20:22:10|78.4|77.9|78.41|77.91|78.41|77.91|78.4|77.9|2
1735676540000|2024-12-31 20:22:20|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735676550000|2024-12-31 20:22:30|78.39|77.89|78.35|77.85|78.39|77.89|78.35|77.85|4
1735676560000|2024-12-31 20:22:40|78.36|77.86|78.36|77.86|78.36|77.86|78.35|77.85|3
1735676580000|2024-12-31 20:23:00|78.35|77.85|78.38|77.88|78.39|77.89|78.35|77.85|5
1735676590000|2024-12-31 20:23:10|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|2
1735676600000|2024-12-31 20:23:20|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735676630000|2024-12-31 20:23:50|78.38|77.88|78.37|77.87|78.38|77.88|78.36|77.86|3
1735676650000|2024-12-31 20:24:10|78.38|77.88|78.38|77.88|78.39|77.89|78.38|77.88|3
1735676660000|2024-12-31 20:24:20|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735676670000|2024-12-31 20:24:30|78.39|77.89|78.39|77.89|78.39|77.89|78.38|77.88|3
1735676680000|2024-12-31 20:24:40|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|2
1735676710000|2024-12-31 20:25:10|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|9
1735676720000|2024-12-31 20:25:20|78.36|77.86|78.39|77.89|78.39|77.89|78.36|77.86|4
1735676730000|2024-12-31 20:25:30|78.4|77.9|78.41|77.91|78.41|77.91|78.4|77.9|2
1735676750000|2024-12-31 20:25:50|78.4|77.9|78.41|77.91|78.41|77.91|78.4|77.9|2
1735676760000|2024-12-31 20:26:00|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735676770000|2024-12-31 20:26:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735676780000|2024-12-31 20:26:20|78.41|77.91|78.41|77.91|78.42|77.92|78.41|77.91|5
1735676800000|2024-12-31 20:26:40|78.4|77.9|78.4|77.9|78.4|77.9|78.4|77.9|1
1735676810000|2024-12-31 20:26:50|78.38|77.88|78.38|77.88|78.4|77.9|78.38|77.88|4
1735676820000|2024-12-31 20:27:00|78.37|77.87|78.33|77.83|78.37|77.87|78.32|77.82|8
1735676830000|2024-12-31 20:27:10|78.31|77.81|78.31|77.81|78.32|77.82|78.31|77.81|5
1735676840000|2024-12-31 20:27:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735676850000|2024-12-31 20:27:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735676880000|2024-12-31 20:28:00|78.31|77.81|78.31|77.81|78.31|77.81|78.31|77.81|1
1735676890000|2024-12-31 20:28:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|4
1735676900000|2024-12-31 20:28:20|78.32|77.82|78.32|77.82|78.32|77.82|78.32|77.82|1
1735676910000|2024-12-31 20:28:30|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735676920000|2024-12-31 20:28:40|78.34|77.84|78.34|77.84|78.34|77.84|78.33|77.83|3
1735676940000|2024-12-31 20:29:00|78.35|77.85|78.38|77.88|78.38|77.88|78.34|77.84|4
1735676950000|2024-12-31 20:29:10|78.37|77.87|78.37|77.87|78.37|77.87|78.37|77.87|1
1735676960000|2024-12-31 20:29:20|78.38|77.88|78.39|77.89|78.39|77.89|78.38|77.88|4
1735676990000|2024-12-31 20:29:50|78.38|77.88|78.38|77.88|78.38|77.88|78.38|77.88|1
1735677000000|2024-12-31 20:30:00|78.39|77.89|78.39|77.89|78.39|77.89|78.39|77.89|1
1735677010000|2024-12-31 20:30:10|78.38|77.88|78.34|77.84|78.39|77.89|78.34|77.84|5
1735677020000|2024-12-31 20:30:20|78.35|77.85|78.37|77.87|78.38|77.88|78.35|77.85|4
1735677030000|2024-12-31 20:30:30|78.36|77.86|78.36|77.86|78.36|77.86|78.36|77.86|1
1735677040000|2024-12-31 20:30:40|78.33|77.83|78.34|77.84|78.35|77.85|78.33|77.83|4
1735677050000|2024-12-31 20:30:50|78.35|77.85|78.36|77.86|78.36|77.86|78.35|77.85|2
1735677060000|2024-12-31 20:31:00|78.35|77.85|78.31|77.81|78.35|77.85|78.31|77.81|5
1735677070000|2024-12-31 20:31:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735677080000|2024-12-31 20:31:20|78.3|77.8|78.29|77.79|78.3|77.8|78.27|77.77|5
1735677090000|2024-12-31 20:31:30|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735677100000|2024-12-31 20:31:40|78.28|77.78|78.25|77.75|78.28|77.78|78.24|77.74|6
1735677110000|2024-12-31 20:31:50|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735677120000|2024-12-31 20:32:00|78.23|77.73|78.2|77.7|78.23|77.73|78.2|77.7|3
1735677130000|2024-12-31 20:32:10|78.19|77.69|78.18|77.68|78.2|77.7|78.17|77.67|6
1735677140000|2024-12-31 20:32:20|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735677160000|2024-12-31 20:32:40|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1735677170000|2024-12-31 20:32:50|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735677180000|2024-12-31 20:33:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735677190000|2024-12-31 20:33:10|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1735677210000|2024-12-31 20:33:30|78.23|77.73|78.21|77.71|78.24|77.74|78.2|77.7|6
1735677220000|2024-12-31 20:33:40|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735677230000|2024-12-31 20:33:50|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|2
1735677240000|2024-12-31 20:34:00|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735677250000|2024-12-31 20:34:10|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735677260000|2024-12-31 20:34:20|78.24|77.74|78.28|77.78|78.28|77.78|78.24|77.74|4
1735677280000|2024-12-31 20:34:40|78.27|77.77|78.25|77.75|78.27|77.77|78.25|77.75|2
1735677310000|2024-12-31 20:35:10|78.26|77.76|78.28|77.78|78.28|77.78|78.25|77.75|6
1735677320000|2024-12-31 20:35:20|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735677330000|2024-12-31 20:35:30|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735677350000|2024-12-31 20:35:50|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|2
1735677360000|2024-12-31 20:36:00|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735677370000|2024-12-31 20:36:10|78.31|77.81|78.32|77.82|78.32|77.82|78.31|77.81|2
1735677380000|2024-12-31 20:36:20|78.31|77.81|78.29|77.79|78.31|77.81|78.29|77.79|3
1735677390000|2024-12-31 20:36:30|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|2
1735677400000|2024-12-31 20:36:40|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735677410000|2024-12-31 20:36:50|78.24|77.74|78.21|77.71|78.24|77.74|78.21|77.71|7
1735677420000|2024-12-31 20:37:00|78.2|77.7|78.16|77.66|78.2|77.7|78.15|77.65|5
1735677430000|2024-12-31 20:37:10|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1735677450000|2024-12-31 20:37:30|78.17|77.67|78.18|77.68|78.18|77.68|78.15|77.65|5
1735677460000|2024-12-31 20:37:40|78.19|77.69|78.18|77.68|78.19|77.69|78.17|77.67|10
1735677470000|2024-12-31 20:37:50|78.2|77.7|78.18|77.68|78.2|77.7|78.18|77.68|3
1735677480000|2024-12-31 20:38:00|78.17|77.67|78.15|77.65|78.17|77.67|78.14|77.64|6
1735677490000|2024-12-31 20:38:10|78.14|77.64|78.19|77.69|78.19|77.69|78.14|77.64|4
1735677500000|2024-12-31 20:38:20|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735677510000|2024-12-31 20:38:30|78.19|77.69|78.18|77.68|78.19|77.69|78.17|77.67|3
1735677520000|2024-12-31 20:38:40|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735677530000|2024-12-31 20:38:50|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735677550000|2024-12-31 20:39:10|78.19|77.69|78.26|77.76|78.27|77.77|78.19|77.69|8
1735677560000|2024-12-31 20:39:20|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|3
1735677570000|2024-12-31 20:39:30|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735677580000|2024-12-31 20:39:40|78.26|77.76|78.23|77.73|78.26|77.76|78.23|77.73|3
1735677590000|2024-12-31 20:39:50|78.22|77.72|78.21|77.71|78.22|77.72|78.21|77.71|4
1735677600000|2024-12-31 20:40:00|78.22|77.72|78.21|77.71|78.23|77.73|78.21|77.71|4
1735677610000|2024-12-31 20:40:10|78.2|77.7|78.19|77.69|78.2|77.7|78.19|77.69|2
1735677630000|2024-12-31 20:40:30|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735677660000|2024-12-31 20:41:00|78.21|77.71|78.31|77.81|78.31|77.81|78.21|77.71|8
1735677670000|2024-12-31 20:41:10|78.3|77.8|78.28|77.78|78.3|77.8|78.27|77.77|4
1735677680000|2024-12-31 20:41:20|78.27|77.77|78.24|77.74|78.27|77.77|78.23|77.73|4
1735677690000|2024-12-31 20:41:30|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735677700000|2024-12-31 20:41:40|78.21|77.71|78.2|77.7|78.22|77.72|78.2|77.7|7
1735677710000|2024-12-31 20:41:50|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|7
1735677720000|2024-12-31 20:42:00|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|6
1735677730000|2024-12-31 20:42:10|78.23|77.73|78.2|77.7|78.24|77.74|78.19|77.69|6
1735677740000|2024-12-31 20:42:20|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|4
1735677750000|2024-12-31 20:42:30|78.17|77.67|78.14|77.64|78.17|77.67|78.13|77.63|7
1735677760000|2024-12-31 20:42:40|78.15|77.65|78.21|77.71|78.21|77.71|78.15|77.65|7
1735677770000|2024-12-31 20:42:50|78.22|77.72|78.3|77.8|78.3|77.8|78.22|77.72|7
1735677780000|2024-12-31 20:43:00|78.29|77.79|78.26|77.76|78.29|77.79|78.25|77.75|4
1735677790000|2024-12-31 20:43:10|78.25|77.75|78.25|77.75|78.25|77.75|78.25|77.75|1
1735677800000|2024-12-31 20:43:20|78.24|77.74|78.24|77.74|78.25|77.75|78.24|77.74|3
1735677810000|2024-12-31 20:43:30|78.25|77.75|78.27|77.77|78.28|77.78|78.25|77.75|4
1735677820000|2024-12-31 20:43:40|78.24|77.74|78.23|77.73|78.24|77.74|78.23|77.73|4
1735677830000|2024-12-31 20:43:50|78.22|77.72|78.23|77.73|78.23|77.73|78.22|77.72|2
1735677840000|2024-12-31 20:44:00|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735677850000|2024-12-31 20:44:10|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1735677860000|2024-12-31 20:44:20|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735677870000|2024-12-31 20:44:30|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735677880000|2024-12-31 20:44:40|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735677890000|2024-12-31 20:44:50|78.18|77.68|78.18|77.68|78.18|77.68|78.17|77.67|3
1735677900000|2024-12-31 20:45:00|78.17|77.67|78.15|77.65|78.17|77.67|78.14|77.64|3
1735677910000|2024-12-31 20:45:10|78.16|77.66|78.21|77.71|78.21|77.71|78.16|77.66|9
1735677920000|2024-12-31 20:45:20|78.22|77.72|78.19|77.69|78.22|77.72|78.19|77.69|5
1735677930000|2024-12-31 20:45:30|78.18|77.68|78.15|77.65|78.18|77.68|78.15|77.65|3
1735677940000|2024-12-31 20:45:40|78.14|77.64|78.07|77.57|78.14|77.64|78.07|77.57|10
1735677950000|2024-12-31 20:45:50|78.08|77.58|78.09|77.59|78.09|77.59|78.08|77.58|2
1735677960000|2024-12-31 20:46:00|78.07|77.57|78.04|77.54|78.07|77.57|78.04|77.54|8
1735677970000|2024-12-31 20:46:10|78.05|77.55|78.04|77.54|78.05|77.55|78.04|77.54|2
1735677980000|2024-12-31 20:46:20|78.05|77.55|78.08|77.58|78.08|77.58|78.05|77.55|3
1735677990000|2024-12-31 20:46:30|78.09|77.59|78.09|77.59|78.09|77.59|78.09|77.59|1
1735678000000|2024-12-31 20:46:40|78.1|77.6|78.12|77.62|78.12|77.62|78.1|77.6|3
1735678010000|2024-12-31 20:46:50|78.13|77.63|78.2|77.7|78.2|77.7|78.13|77.63|7
1735678020000|2024-12-31 20:47:00|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735678030000|2024-12-31 20:47:10|78.18|77.68|78.18|77.68|78.18|77.68|78.18|77.68|1
1735678040000|2024-12-31 20:47:20|78.19|77.69|78.24|77.74|78.24|77.74|78.19|77.69|4
1735678050000|2024-12-31 20:47:30|78.23|77.73|78.22|77.72|78.23|77.73|78.21|77.71|4
1735678060000|2024-12-31 20:47:40|78.23|77.73|78.21|77.71|78.24|77.74|78.21|77.71|5
1735678080000|2024-12-31 20:48:00|78.22|77.72|78.25|77.75|78.25|77.75|78.22|77.72|4
1735678090000|2024-12-31 20:48:10|78.26|77.76|78.25|77.75|78.28|77.78|78.25|77.75|4
1735678100000|2024-12-31 20:48:20|78.26|77.76|78.3|77.8|78.3|77.8|78.26|77.76|4
1735678120000|2024-12-31 20:48:40|78.29|77.79|78.28|77.78|78.29|77.79|78.28|77.78|2
1735678130000|2024-12-31 20:48:50|78.29|77.79|78.33|77.83|78.36|77.86|78.29|77.79|7
1735678140000|2024-12-31 20:49:00|78.32|77.82|78.31|77.81|78.33|77.83|78.3|77.8|6
1735678150000|2024-12-31 20:49:10|78.3|77.8|78.31|77.81|78.31|77.81|78.3|77.8|2
1735678160000|2024-12-31 20:49:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735678170000|2024-12-31 20:49:30|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735678190000|2024-12-31 20:49:50|78.31|77.81|78.36|77.86|78.36|77.86|78.31|77.81|7
1735678200000|2024-12-31 20:50:00|78.35|77.85|78.3|77.8|78.35|77.85|78.3|77.8|6
1735678210000|2024-12-31 20:50:10|78.31|77.81|78.34|77.84|78.35|77.85|78.31|77.81|6
1735678220000|2024-12-31 20:50:20|78.33|77.83|78.38|77.88|78.42|77.92|78.33|77.83|6
1735678230000|2024-12-31 20:50:30|78.37|77.87|78.38|77.88|78.38|77.88|78.37|77.87|2
1735678240000|2024-12-31 20:50:40|78.37|77.87|78.37|77.87|78.37|77.87|78.36|77.86|3
1735678250000|2024-12-31 20:50:50|78.36|77.86|78.35|77.85|78.36|77.86|78.34|77.84|5
1735678260000|2024-12-31 20:51:00|78.34|77.84|78.35|77.85|78.35|77.85|78.34|77.84|2
1735678270000|2024-12-31 20:51:10|78.34|77.84|78.34|77.84|78.35|77.85|78.33|77.83|5
1735678280000|2024-12-31 20:51:20|78.33|77.83|78.27|77.77|78.33|77.83|78.25|77.75|10
1735678290000|2024-12-31 20:51:30|78.25|77.75|78.27|77.77|78.27|77.77|78.25|77.75|3
1735678300000|2024-12-31 20:51:40|78.26|77.76|78.21|77.71|78.27|77.77|78.21|77.71|5
1735678310000|2024-12-31 20:51:50|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735678320000|2024-12-31 20:52:00|78.21|77.71|78.25|77.75|78.25|77.75|78.21|77.71|2
1735678330000|2024-12-31 20:52:10|78.26|77.76|78.24|77.74|78.28|77.78|78.23|77.73|9
1735678340000|2024-12-31 20:52:20|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|3
1735678350000|2024-12-31 20:52:30|78.22|77.72|78.2|77.7|78.23|77.73|78.2|77.7|9
1735678360000|2024-12-31 20:52:40|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|4
1735678370000|2024-12-31 20:52:50|78.21|77.71|78.25|77.75|78.25|77.75|78.21|77.71|5
1735678380000|2024-12-31 20:53:00|78.27|77.77|78.26|77.76|78.27|77.77|78.26|77.76|2
1735678390000|2024-12-31 20:53:10|78.27|77.77|78.28|77.78|78.3|77.8|78.27|77.77|4
1735678400000|2024-12-31 20:53:20|78.27|77.77|78.28|77.78|78.28|77.78|78.27|77.77|2
1735678410000|2024-12-31 20:53:30|78.27|77.77|78.29|77.79|78.32|77.82|78.27|77.77|6
1735678420000|2024-12-31 20:53:40|78.3|77.8|78.28|77.78|78.3|77.8|78.28|77.78|5
1735678430000|2024-12-31 20:53:50|78.29|77.79|78.29|77.79|78.29|77.79|78.29|77.79|1
1735678440000|2024-12-31 20:54:00|78.3|77.8|78.29|77.79|78.3|77.8|78.29|77.79|4
1735678450000|2024-12-31 20:54:10|78.3|77.8|78.29|77.79|78.3|77.8|78.28|77.78|4
1735678460000|2024-12-31 20:54:20|78.28|77.78|78.23|77.73|78.28|77.78|78.23|77.73|5
1735678480000|2024-12-31 20:54:40|78.21|77.71|78.2|77.7|78.21|77.71|78.18|77.68|5
1735678490000|2024-12-31 20:54:50|78.21|77.71|78.21|77.71|78.21|77.71|78.21|77.71|1
1735678500000|2024-12-31 20:55:00|78.2|77.7|78.21|77.71|78.21|77.71|78.18|77.68|6
1735678510000|2024-12-31 20:55:10|78.2|77.7|78.16|77.66|78.2|77.7|78.16|77.66|5
1735678520000|2024-12-31 20:55:20|78.15|77.65|78.13|77.63|78.15|77.65|78.11|77.61|6
1735678530000|2024-12-31 20:55:30|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|3
1735678540000|2024-12-31 20:55:40|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735678550000|2024-12-31 20:55:50|78.18|77.68|78.12|77.62|78.18|77.68|78.12|77.62|7
1735678560000|2024-12-31 20:56:00|78.13|77.63|78.14|77.64|78.16|77.66|78.13|77.63|7
1735678570000|2024-12-31 20:56:10|78.13|77.63|78.17|77.67|78.17|77.67|78.13|77.63|5
1735678580000|2024-12-31 20:56:20|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|4
1735678590000|2024-12-31 20:56:30|78.14|77.64|78.1|77.6|78.14|77.64|78.1|77.6|8
1735678600000|2024-12-31 20:56:40|78.09|77.59|78.03|77.53|78.09|77.59|78.03|77.53|7
1735678610000|2024-12-31 20:56:50|78.04|77.54|78|77.5|78.05|77.55|78|77.5|10
1735678620000|2024-12-31 20:57:00|78.01|77.51|78.01|77.51|78.02|77.52|78.01|77.51|3
1735678630000|2024-12-31 20:57:10|78.02|77.52|78.05|77.55|78.05|77.55|78.02|77.52|3
1735678640000|2024-12-31 20:57:20|78.04|77.54|78.09|77.59|78.09|77.59|78.04|77.54|6
1735678660000|2024-12-31 20:57:40|78.08|77.58|78.08|77.58|78.08|77.58|78.07|77.57|3
1735678670000|2024-12-31 20:57:50|78.09|77.59|78.1|77.6|78.11|77.61|78.09|77.59|4
1735678680000|2024-12-31 20:58:00|78.09|77.59|78.1|77.6|78.11|77.61|78.08|77.58|5
1735678690000|2024-12-31 20:58:10|78.11|77.61|78.1|77.6|78.11|77.61|78.09|77.59|4
1735678700000|2024-12-31 20:58:20|78.11|77.61|78.12|77.62|78.12|77.62|78.11|77.61|2
1735678710000|2024-12-31 20:58:30|78.11|77.61|78.11|77.61|78.11|77.61|78.1|77.6|3
1735678720000|2024-12-31 20:58:40|78.09|77.59|78.06|77.56|78.09|77.59|78.06|77.56|5
1735678730000|2024-12-31 20:58:50|78.07|77.57|78.09|77.59|78.1|77.6|78.07|77.57|5
1735678740000|2024-12-31 20:59:00|78.1|77.6|78.14|77.64|78.14|77.64|78.1|77.6|8
1735678750000|2024-12-31 20:59:10|78.13|77.63|78.19|77.69|78.19|77.69|78.13|77.63|9
1735678760000|2024-12-31 20:59:20|78.18|77.68|78.19|77.69|78.19|77.69|78.18|77.68|4
1735678770000|2024-12-31 20:59:30|78.2|77.7|78.28|77.78|78.28|77.78|78.2|77.7|7
1735678780000|2024-12-31 20:59:40|78.29|77.79|78.28|77.78|78.3|77.8|78.28|77.78|4
1735678790000|2024-12-31 20:59:50|78.29|77.79|78.23|77.73|78.29|77.79|78.23|77.73|8
1735678800000|2024-12-31 21:00:00|78.22|77.72|78.28|77.78|78.28|77.78|78.22|77.72|8
1735678810000|2024-12-31 21:00:10|78.29|77.79|78.34|77.84|78.37|77.87|78.29|77.79|8
1735678820000|2024-12-31 21:00:20|78.35|77.85|78.38|77.88|78.38|77.88|78.34|77.84|10
1735678830000|2024-12-31 21:00:30|78.37|77.87|78.37|77.87|78.41|77.91|78.37|77.87|8
1735678850000|2024-12-31 21:00:50|78.38|77.88|78.36|77.86|78.38|77.88|78.36|77.86|3
1735678860000|2024-12-31 21:01:00|78.38|77.88|78.39|77.89|78.42|77.92|78.38|77.88|9
1735678870000|2024-12-31 21:01:10|78.4|77.9|78.41|77.91|78.41|77.91|78.4|77.9|2
1735678880000|2024-12-31 21:01:20|78.4|77.9|78.4|77.9|78.42|77.92|78.39|77.89|5
1735678890000|2024-12-31 21:01:30|78.41|77.91|78.38|77.88|78.41|77.91|78.38|77.88|6
1735678900000|2024-12-31 21:01:40|78.4|77.9|78.38|77.88|78.4|77.9|78.38|77.88|3
1735678910000|2024-12-31 21:01:50|78.39|77.89|78.38|77.88|78.39|77.89|78.38|77.88|2
1735678920000|2024-12-31 21:02:00|78.4|77.9|78.37|77.87|78.4|77.9|78.36|77.86|8
1735678930000|2024-12-31 21:02:10|78.38|77.88|78.39|77.89|78.41|77.91|78.38|77.88|5
1735678940000|2024-12-31 21:02:20|78.4|77.9|78.41|77.91|78.41|77.91|78.4|77.9|2
1735678950000|2024-12-31 21:02:30|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735678960000|2024-12-31 21:02:40|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735678970000|2024-12-31 21:02:50|78.5|78|78.5|78|78.5|78|78.5|78|1
1735678980000|2024-12-31 21:03:00|78.49|77.99|78.49|77.99|78.5|78|78.49|77.99|3
1735678990000|2024-12-31 21:03:10|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|4
1735679000000|2024-12-31 21:03:20|78.5|78|78.5|78|78.5|78|78.5|78|1
1735679010000|2024-12-31 21:03:30|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735679020000|2024-12-31 21:03:40|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1735679030000|2024-12-31 21:03:50|78.49|77.99|78.51|78.01|78.51|78.01|78.49|77.99|3
1735679060000|2024-12-31 21:04:20|78.49|77.99|78.49|77.99|78.5|78|78.49|77.99|3
1735679080000|2024-12-31 21:04:40|78.48|77.98|78.45|77.95|78.48|77.98|78.45|77.95|2
1735679090000|2024-12-31 21:04:50|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735679100000|2024-12-31 21:05:00|78.48|77.98|78.48|77.98|78.49|77.99|78.48|77.98|3
1735679110000|2024-12-31 21:05:10|78.46|77.96|78.44|77.94|78.46|77.96|78.44|77.94|2
1735679130000|2024-12-31 21:05:30|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|3
1735679150000|2024-12-31 21:05:50|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735679160000|2024-12-31 21:06:00|78.46|77.96|78.49|77.99|78.49|77.99|78.46|77.96|3
1735679170000|2024-12-31 21:06:10|78.48|77.98|78.45|77.95|78.48|77.98|78.45|77.95|2
1735679180000|2024-12-31 21:06:20|78.46|77.96|78.45|77.95|78.46|77.96|78.45|77.95|2
1735679190000|2024-12-31 21:06:30|78.46|77.96|78.46|77.96|78.46|77.96|78.46|77.96|1
1735679200000|2024-12-31 21:06:40|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|3
1735679210000|2024-12-31 21:06:50|78.44|77.94|78.45|77.95|78.46|77.96|78.44|77.94|6
1735679220000|2024-12-31 21:07:00|78.44|77.94|78.43|77.93|78.44|77.94|78.43|77.93|2
1735679230000|2024-12-31 21:07:10|78.45|77.95|78.43|77.93|78.45|77.95|78.43|77.93|3
1735679240000|2024-12-31 21:07:20|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|3
1735679260000|2024-12-31 21:07:40|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735679280000|2024-12-31 21:08:00|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|2
1735679300000|2024-12-31 21:08:20|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735679310000|2024-12-31 21:08:30|78.44|77.94|78.44|77.94|78.44|77.94|78.44|77.94|1
1735679330000|2024-12-31 21:08:50|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735679340000|2024-12-31 21:09:00|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|5
1735679350000|2024-12-31 21:09:10|78.35|77.85|78.35|77.85|78.36|77.86|78.34|77.84|5
1735679360000|2024-12-31 21:09:20|78.33|77.83|78.24|77.74|78.33|77.83|78.23|77.73|6
1735679370000|2024-12-31 21:09:30|78.25|77.75|78.26|77.76|78.26|77.76|78.25|77.75|2
1735679380000|2024-12-31 21:09:40|78.27|77.77|78.34|77.84|78.34|77.84|78.27|77.77|12
1735679390000|2024-12-31 21:09:50|78.33|77.83|78.34|77.84|78.34|77.84|78.33|77.83|4
1735679400000|2024-12-31 21:10:00|78.35|77.85|78.35|77.85|78.35|77.85|78.35|77.85|1
1735679410000|2024-12-31 21:10:10|78.34|77.84|78.33|77.83|78.35|77.85|78.31|77.81|8
1735679420000|2024-12-31 21:10:20|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735679430000|2024-12-31 21:10:30|78.32|77.82|78.24|77.74|78.32|77.82|78.23|77.73|11
1735679440000|2024-12-31 21:10:40|78.25|77.75|78.25|77.75|78.25|77.75|78.24|77.74|3
1735679450000|2024-12-31 21:10:50|78.24|77.74|78.26|77.76|78.28|77.78|78.24|77.74|7
1735679460000|2024-12-31 21:11:00|78.25|77.75|78.25|77.75|78.26|77.76|78.24|77.74|6
1735679470000|2024-12-31 21:11:10|78.24|77.74|78.25|77.75|78.25|77.75|78.23|77.73|6
1735679490000|2024-12-31 21:11:30|78.24|77.74|78.14|77.64|78.24|77.74|78.14|77.64|6
1735679500000|2024-12-31 21:11:40|78.13|77.63|78.14|77.64|78.16|77.66|78.13|77.63|8
1735679510000|2024-12-31 21:11:50|78.15|77.65|78.15|77.65|78.15|77.65|78.14|77.64|3
1735679520000|2024-12-31 21:12:00|78.14|77.64|78.13|77.63|78.15|77.65|78.13|77.63|6
1735679530000|2024-12-31 21:12:10|78.14|77.64|78.13|77.63|78.14|77.64|78.12|77.62|6
1735679540000|2024-12-31 21:12:20|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735679550000|2024-12-31 21:12:30|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735679560000|2024-12-31 21:12:40|78.16|77.66|78.15|77.65|78.16|77.66|78.15|77.65|2
1735679570000|2024-12-31 21:12:50|78.16|77.66|78.18|77.68|78.18|77.68|78.15|77.65|6
1735679580000|2024-12-31 21:13:00|78.17|77.67|78.2|77.7|78.2|77.7|78.15|77.65|5
1735679600000|2024-12-31 21:13:20|78.21|77.71|78.23|77.73|78.23|77.73|78.21|77.71|3
1735679610000|2024-12-31 21:13:30|78.21|77.71|78.18|77.68|78.21|77.71|78.18|77.68|4
1735679620000|2024-12-31 21:13:40|78.19|77.69|78.18|77.68|78.19|77.69|78.18|77.68|2
1735679630000|2024-12-31 21:13:50|78.19|77.69|78.19|77.69|78.19|77.69|78.18|77.68|3
1735679640000|2024-12-31 21:14:00|78.2|77.7|78.2|77.7|78.2|77.7|78.2|77.7|1
1735679660000|2024-12-31 21:14:20|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735679670000|2024-12-31 21:14:30|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1735679700000|2024-12-31 21:15:00|78.25|77.75|78.24|77.74|78.35|77.85|78.24|77.74|9
1735679710000|2024-12-31 21:15:10|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735679720000|2024-12-31 21:15:20|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735679730000|2024-12-31 21:15:30|78.21|77.71|78.12|77.62|78.21|77.71|78.11|77.61|8
1735679740000|2024-12-31 21:15:40|78.11|77.61|78.16|77.66|78.16|77.66|78.11|77.61|8
1735679750000|2024-12-31 21:15:50|78.15|77.65|78.14|77.64|78.15|77.65|78.13|77.63|6
1735679760000|2024-12-31 21:16:00|78.15|77.65|78.22|77.72|78.22|77.72|78.15|77.65|8
1735679770000|2024-12-31 21:16:10|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|6
1735679780000|2024-12-31 21:16:20|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735679790000|2024-12-31 21:16:30|78.21|77.71|78.18|77.68|78.21|77.71|78.17|77.67|5
1735679800000|2024-12-31 21:16:40|78.17|77.67|78.1|77.6|78.17|77.67|78.1|77.6|12
1735679820000|2024-12-31 21:17:00|78.09|77.59|78.11|77.61|78.11|77.61|78.09|77.59|2
1735679830000|2024-12-31 21:17:10|78.1|77.6|78.05|77.55|78.1|77.6|78.05|77.55|8
1735679840000|2024-12-31 21:17:20|78.06|77.56|78.06|77.56|78.06|77.56|78.05|77.55|3
1735679850000|2024-12-31 21:17:30|78.07|77.57|78.08|77.58|78.09|77.59|78.07|77.57|6
1735679860000|2024-12-31 21:17:40|78.07|77.57|78.11|77.61|78.11|77.61|78.05|77.55|8
1735679880000|2024-12-31 21:18:00|78.12|77.62|78.19|77.69|78.21|77.71|78.12|77.62|11
1735679890000|2024-12-31 21:18:10|78.2|77.7|78.18|77.68|78.22|77.72|78.18|77.68|7
1735679900000|2024-12-31 21:18:20|78.17|77.67|78.15|77.65|78.17|77.67|78.14|77.64|7
1735679910000|2024-12-31 21:18:30|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735679920000|2024-12-31 21:18:40|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735679930000|2024-12-31 21:18:50|78.16|77.66|78.18|77.68|78.19|77.69|78.16|77.66|4
1735679950000|2024-12-31 21:19:10|78.19|77.69|78.21|77.71|78.21|77.71|78.19|77.69|5
1735679960000|2024-12-31 21:19:20|78.22|77.72|78.22|77.72|78.22|77.72|78.22|77.72|1
1735679970000|2024-12-31 21:19:30|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|3
1735679980000|2024-12-31 21:19:40|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1735680000000|2024-12-31 21:20:00|78.23|77.73|78.18|77.68|78.23|77.73|78.18|77.68|8
1735680010000|2024-12-31 21:20:10|78.19|77.69|78.19|77.69|78.19|77.69|78.19|77.69|1
1735680020000|2024-12-31 21:20:20|78.2|77.7|78.21|77.71|78.21|77.71|78.2|77.7|4
1735680030000|2024-12-31 21:20:30|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1735680040000|2024-12-31 21:20:40|78.21|77.71|78.17|77.67|78.23|77.73|78.17|77.67|11
1735680050000|2024-12-31 21:20:50|78.18|77.68|78.17|77.67|78.22|77.72|78.17|77.67|11
1735680060000|2024-12-31 21:21:00|78.18|77.68|78.23|77.73|78.23|77.73|78.18|77.68|6
1735680070000|2024-12-31 21:21:10|78.22|77.72|78.19|77.69|78.22|77.72|78.19|77.69|2
1735680080000|2024-12-31 21:21:20|78.17|77.67|78.19|77.69|78.19|77.69|78.17|77.67|3
1735680090000|2024-12-31 21:21:30|78.17|77.67|78.14|77.64|78.19|77.69|78.11|77.61|11
1735680100000|2024-12-31 21:21:40|78.15|77.65|78.19|77.69|78.19|77.69|78.14|77.64|6
1735680110000|2024-12-31 21:21:50|78.18|77.68|78.16|77.66|78.18|77.68|78.16|77.66|5
1735680120000|2024-12-31 21:22:00|78.17|77.67|78.21|77.71|78.21|77.71|78.17|77.67|4
1735680130000|2024-12-31 21:22:10|78.22|77.72|78.21|77.71|78.22|77.72|78.2|77.7|4
1735680140000|2024-12-31 21:22:20|78.22|77.72|78.22|77.72|78.22|77.72|78.21|77.71|3
1735680150000|2024-12-31 21:22:30|78.23|77.73|78.27|77.77|78.28|77.78|78.23|77.73|5
1735680160000|2024-12-31 21:22:40|78.26|77.76|78.23|77.73|78.26|77.76|78.19|77.69|9
1735680170000|2024-12-31 21:22:50|78.21|77.71|78.27|77.77|78.27|77.77|78.21|77.71|7
1735680180000|2024-12-31 21:23:00|78.26|77.76|78.28|77.78|78.28|77.78|78.21|77.71|12
1735680190000|2024-12-31 21:23:10|78.27|77.77|78.24|77.74|78.28|77.78|78.24|77.74|4
1735680200000|2024-12-31 21:23:20|78.23|77.73|78.23|77.73|78.23|77.73|78.23|77.73|1
1735680210000|2024-12-31 21:23:30|78.22|77.72|78.2|77.7|78.22|77.72|78.2|77.7|3
1735680220000|2024-12-31 21:23:40|78.21|77.71|78.21|77.71|78.21|77.71|78.2|77.7|5
1735680230000|2024-12-31 21:23:50|78.2|77.7|78.22|77.72|78.22|77.72|78.19|77.69|5
1735680240000|2024-12-31 21:24:00|78.21|77.71|78.22|77.72|78.22|77.72|78.2|77.7|4
1735680250000|2024-12-31 21:24:10|78.23|77.73|78.22|77.72|78.23|77.73|78.22|77.72|4
1735680260000|2024-12-31 21:24:20|78.23|77.73|78.23|77.73|78.23|77.73|78.22|77.72|5
1735680290000|2024-12-31 21:24:50|78.24|77.74|78.24|77.74|78.24|77.74|78.24|77.74|1
1735680300000|2024-12-31 21:25:00|78.23|77.73|78.22|77.72|78.24|77.74|78.22|77.72|4
1735680310000|2024-12-31 21:25:10|78.21|77.71|78.2|77.7|78.21|77.71|78.2|77.7|2
1735680330000|2024-12-31 21:25:30|78.21|77.71|78.22|77.72|78.23|77.73|78.21|77.71|4
1735680350000|2024-12-31 21:25:50|78.23|77.73|78.24|77.74|78.24|77.74|78.23|77.73|2
1735680360000|2024-12-31 21:26:00|78.25|77.75|78.28|77.78|78.28|77.78|78.25|77.75|3
1735680370000|2024-12-31 21:26:10|78.27|77.77|78.27|77.77|78.27|77.77|78.27|77.77|1
1735680380000|2024-12-31 21:26:20|78.23|77.73|78.19|77.69|78.23|77.73|78.19|77.69|7
1735680390000|2024-12-31 21:26:30|78.18|77.68|78.18|77.68|78.18|77.68|78.17|77.67|3
1735680400000|2024-12-31 21:26:40|78.17|77.67|78.17|77.67|78.18|77.68|78.17|77.67|3
1735680410000|2024-12-31 21:26:50|78.15|77.65|78.17|77.67|78.17|77.67|78.14|77.64|5
1735680430000|2024-12-31 21:27:10|78.16|77.66|78.14|77.64|78.16|77.66|78.14|77.64|3
1735680440000|2024-12-31 21:27:20|78.12|77.62|78.07|77.57|78.12|77.62|78.07|77.57|8
1735680450000|2024-12-31 21:27:30|78.08|77.58|78.08|77.58|78.08|77.58|78.04|77.54|6
1735680460000|2024-12-31 21:27:40|78.09|77.59|78.09|77.59|78.12|77.62|78.09|77.59|6
1735680470000|2024-12-31 21:27:50|78.08|77.58|78.09|77.59|78.1|77.6|78.08|77.58|6
1735680480000|2024-12-31 21:28:00|78.08|77.58|78.1|77.6|78.11|77.61|78.08|77.58|5
1735680490000|2024-12-31 21:28:10|78.11|77.61|78.11|77.61|78.11|77.61|78.11|77.61|1
1735680500000|2024-12-31 21:28:20|78.12|77.62|78.12|77.62|78.12|77.62|78.12|77.62|1
1735680510000|2024-12-31 21:28:30|78.11|77.61|78.13|77.63|78.13|77.63|78.11|77.61|3
1735680520000|2024-12-31 21:28:40|78.14|77.64|78.14|77.64|78.14|77.64|78.14|77.64|1
1735680530000|2024-12-31 21:28:50|78.13|77.63|78.14|77.64|78.14|77.64|78.13|77.63|2
1735680540000|2024-12-31 21:29:00|78.12|77.62|78.14|77.64|78.14|77.64|78.12|77.62|5
1735680560000|2024-12-31 21:29:20|78.15|77.65|78.18|77.68|78.18|77.68|78.15|77.65|3
1735680570000|2024-12-31 21:29:30|78.17|77.67|78.17|77.67|78.17|77.67|78.17|77.67|1
1735680580000|2024-12-31 21:29:40|78.15|77.65|78.15|77.65|78.15|77.65|78.15|77.65|1
1735680590000|2024-12-31 21:29:50|78.16|77.66|78.17|77.67|78.18|77.68|78.16|77.66|6
1735680600000|2024-12-31 21:30:00|78.18|77.68|78.21|77.71|78.22|77.72|78.18|77.68|4
1735680610000|2024-12-31 21:30:10|78.22|77.72|78.2|77.7|78.22|77.72|78.19|77.69|7
1735680620000|2024-12-31 21:30:20|78.22|77.72|78.25|77.75|78.25|77.75|78.21|77.71|6
1735680630000|2024-12-31 21:30:30|78.26|77.76|78.27|77.77|78.28|77.78|78.26|77.76|6
1735680640000|2024-12-31 21:30:40|78.26|77.76|78.25|77.75|78.26|77.76|78.24|77.74|3
1735680650000|2024-12-31 21:30:50|78.27|77.77|78.29|77.79|78.29|77.79|78.26|77.76|6
1735680660000|2024-12-31 21:31:00|78.3|77.8|78.32|77.82|78.32|77.82|78.3|77.8|2
1735680670000|2024-12-31 21:31:10|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735680680000|2024-12-31 21:31:20|78.34|77.84|78.35|77.85|78.36|77.86|78.34|77.84|4
1735680690000|2024-12-31 21:31:30|78.36|77.86|78.39|77.89|78.4|77.9|78.36|77.86|8
1735680700000|2024-12-31 21:31:40|78.4|77.9|78.42|77.92|78.42|77.92|78.4|77.9|3
1735680710000|2024-12-31 21:31:50|78.41|77.91|78.41|77.91|78.41|77.91|78.41|77.91|1
1735680720000|2024-12-31 21:32:00|78.42|77.92|78.38|77.88|78.42|77.92|78.34|77.84|10
1735680730000|2024-12-31 21:32:10|78.39|77.89|78.4|77.9|78.4|77.9|78.38|77.88|4
1735680740000|2024-12-31 21:32:20|78.39|77.89|78.22|77.72|78.39|77.89|78.22|77.72|8
1735680750000|2024-12-31 21:32:30|78.23|77.73|78.23|77.73|78.24|77.74|78.23|77.73|3
1735680760000|2024-12-31 21:32:40|78.21|77.71|78.21|77.71|78.22|77.72|78.2|77.7|6
1735680770000|2024-12-31 21:32:50|78.2|77.7|78.2|77.7|78.21|77.71|78.2|77.7|3
1735680780000|2024-12-31 21:33:00|78.18|77.68|78.19|77.69|78.2|77.7|78.17|77.67|7
1735680790000|2024-12-31 21:33:10|78.2|77.7|78.22|77.72|78.22|77.72|78.2|77.7|5
1735680820000|2024-12-31 21:33:40|78.21|77.71|78.22|77.72|78.22|77.72|78.21|77.71|2
1735680830000|2024-12-31 21:33:50|78.23|77.73|78.26|77.76|78.27|77.77|78.23|77.73|6
1735680840000|2024-12-31 21:34:00|78.27|77.77|78.3|77.8|78.3|77.8|78.27|77.77|3
1735680850000|2024-12-31 21:34:10|78.32|77.82|78.31|77.81|78.33|77.83|78.31|77.81|3
1735680860000|2024-12-31 21:34:20|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735680880000|2024-12-31 21:34:40|78.3|77.8|78.3|77.8|78.3|77.8|78.3|77.8|1
1735680890000|2024-12-31 21:34:50|78.32|77.82|78.31|77.81|78.32|77.82|78.31|77.81|2
1735680900000|2024-12-31 21:35:00|78.32|77.82|78.33|77.83|78.33|77.83|78.32|77.82|2
1735680910000|2024-12-31 21:35:10|78.31|77.81|78.3|77.8|78.31|77.81|78.3|77.8|2
1735680930000|2024-12-31 21:35:30|78.31|77.81|78.32|77.82|78.32|77.82|78.3|77.8|4
1735680940000|2024-12-31 21:35:40|78.33|77.83|78.33|77.83|78.33|77.83|78.33|77.83|1
1735680950000|2024-12-31 21:35:50|78.35|77.85|78.39|77.89|78.39|77.89|78.35|77.85|7
1735680970000|2024-12-31 21:36:10|78.38|77.88|78.37|77.87|78.38|77.88|78.37|77.87|2
1735680980000|2024-12-31 21:36:20|78.38|77.88|78.4|77.9|78.42|77.92|78.38|77.88|4
1735680990000|2024-12-31 21:36:30|78.41|77.91|78.42|77.92|78.43|77.93|78.41|77.91|3
1735681000000|2024-12-31 21:36:40|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735681010000|2024-12-31 21:36:50|78.42|77.92|78.42|77.92|78.42|77.92|78.42|77.92|1
1735681020000|2024-12-31 21:37:00|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735681030000|2024-12-31 21:37:10|78.43|77.93|78.43|77.93|78.43|77.93|78.42|77.92|3
1735681040000|2024-12-31 21:37:20|78.42|77.92|78.44|77.94|78.44|77.94|78.42|77.92|2
1735681050000|2024-12-31 21:37:30|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1735681060000|2024-12-31 21:37:40|78.45|77.95|78.46|77.96|78.46|77.96|78.45|77.95|2
1735681070000|2024-12-31 21:37:50|78.45|77.95|78.44|77.94|78.45|77.95|78.44|77.94|2
1735681090000|2024-12-31 21:38:10|78.43|77.93|78.44|77.94|78.44|77.94|78.43|77.93|2
1735681100000|2024-12-31 21:38:20|78.45|77.95|78.46|77.96|78.47|77.97|78.45|77.95|3
1735681120000|2024-12-31 21:38:40|78.47|77.97|78.51|78.01|78.51|78.01|78.47|77.97|4
1735681130000|2024-12-31 21:38:50|78.5|78|78.51|78.01|78.51|78.01|78.5|78|2
1735681140000|2024-12-31 21:39:00|78.58|78.08|78.61|78.11|78.61|78.11|78.58|78.08|4
1735681150000|2024-12-31 21:39:10|78.62|78.12|78.62|78.12|78.62|78.12|78.61|78.11|3
1735681160000|2024-12-31 21:39:20|78.61|78.11|78.6|78.1|78.61|78.11|78.6|78.1|2
1735681180000|2024-12-31 21:39:40|78.59|78.09|78.59|78.09|78.59|78.09|78.58|78.08|3
1735681190000|2024-12-31 21:39:50|78.58|78.08|78.54|78.04|78.58|78.08|78.53|78.03|4
1735681200000|2024-12-31 21:40:00|78.55|78.05|78.52|78.02|78.56|78.06|78.52|78.02|6
1735681210000|2024-12-31 21:40:10|78.53|78.03|78.5|78|78.53|78.03|78.5|78|3
1735681220000|2024-12-31 21:40:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735681230000|2024-12-31 21:40:30|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|4
1735681250000|2024-12-31 21:40:50|78.53|78.03|78.53|78.03|78.53|78.03|78.52|78.02|3
1735681260000|2024-12-31 21:41:00|78.52|78.02|78.52|78.02|78.52|78.02|78.52|78.02|1
1735681270000|2024-12-31 21:41:10|78.48|77.98|78.48|77.98|78.48|77.98|78.48|77.98|1
1735681280000|2024-12-31 21:41:20|78.47|77.97|78.48|77.98|78.49|77.99|78.46|77.96|5
1735681290000|2024-12-31 21:41:30|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735681300000|2024-12-31 21:41:40|78.44|77.94|78.46|77.96|78.46|77.96|78.44|77.94|3
1735681310000|2024-12-31 21:41:50|78.43|77.93|78.42|77.92|78.43|77.93|78.42|77.92|2
1735681330000|2024-12-31 21:42:10|78.43|77.93|78.43|77.93|78.43|77.93|78.43|77.93|1
1735681340000|2024-12-31 21:42:20|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1735681350000|2024-12-31 21:42:30|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1735681360000|2024-12-31 21:42:40|78.42|77.92|78.4|77.9|78.42|77.92|78.4|77.9|2
1735681370000|2024-12-31 21:42:50|78.42|77.92|78.43|77.93|78.43|77.93|78.42|77.92|2
1735681380000|2024-12-31 21:43:00|78.44|77.94|78.47|77.97|78.47|77.97|78.44|77.94|4
1735681390000|2024-12-31 21:43:10|78.45|77.95|78.45|77.95|78.45|77.95|78.45|77.95|1
1735681400000|2024-12-31 21:43:20|78.47|77.97|78.48|77.98|78.48|77.98|78.47|77.97|2
1735681410000|2024-12-31 21:43:30|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735681430000|2024-12-31 21:43:50|78.5|78|78.52|78.02|78.52|78.02|78.49|77.99|5
1735681440000|2024-12-31 21:44:00|78.53|78.03|78.55|78.05|78.56|78.06|78.52|78.02|6
1735681450000|2024-12-31 21:44:10|78.56|78.06|78.57|78.07|78.58|78.08|78.56|78.06|3
1735681460000|2024-12-31 21:44:20|78.58|78.08|78.61|78.11|78.62|78.12|78.58|78.08|5
1735681470000|2024-12-31 21:44:30|78.62|78.12|78.61|78.11|78.62|78.12|78.61|78.11|2
1735681490000|2024-12-31 21:44:50|78.62|78.12|78.62|78.12|78.62|78.12|78.62|78.12|1
1735681500000|2024-12-31 21:45:00|78.61|78.11|78.59|78.09|78.61|78.11|78.59|78.09|2
1735681510000|2024-12-31 21:45:10|78.6|78.1|78.55|78.05|78.6|78.1|78.55|78.05|3
1735681520000|2024-12-31 21:45:20|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735681530000|2024-12-31 21:45:30|78.58|78.08|78.59|78.09|78.59|78.09|78.58|78.08|2
1735681540000|2024-12-31 21:45:40|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735681550000|2024-12-31 21:45:50|78.57|78.07|78.57|78.07|78.57|78.07|78.57|78.07|1
1735681560000|2024-12-31 21:46:00|78.56|78.06|78.52|78.02|78.57|78.07|78.52|78.02|5
1735681570000|2024-12-31 21:46:10|78.54|78.04|78.53|78.03|78.54|78.04|78.53|78.03|2
1735681580000|2024-12-31 21:46:20|78.52|78.02|78.48|77.98|78.53|78.03|78.47|77.97|13
1735681600000|2024-12-31 21:46:40|78.47|77.97|78.48|77.98|78.48|77.98|78.47|77.97|2
1735681610000|2024-12-31 21:46:50|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735681620000|2024-12-31 21:47:00|78.48|77.98|78.49|77.99|78.49|77.99|78.48|77.98|2
1735681640000|2024-12-31 21:47:20|78.48|77.98|78.48|77.98|78.49|77.99|78.47|77.97|5
1735681660000|2024-12-31 21:47:40|78.49|77.99|78.49|77.99|78.49|77.99|78.49|77.99|1
1735681680000|2024-12-31 21:48:00|78.48|77.98|78.49|77.99|78.49|77.99|78.46|77.96|11
1735681690000|2024-12-31 21:48:10|78.48|77.98|78.5|78|78.5|78|78.48|77.98|2
1735681700000|2024-12-31 21:48:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735681710000|2024-12-31 21:48:30|78.52|78.02|78.52|78.02|78.52|78.02|78.51|78.01|5
1735681720000|2024-12-31 21:48:40|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735681730000|2024-12-31 21:48:50|78.54|78.04|78.57|78.07|78.59|78.09|78.54|78.04|10
1735681740000|2024-12-31 21:49:00|78.58|78.08|78.57|78.07|78.58|78.08|78.56|78.06|4
1735681750000|2024-12-31 21:49:10|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735681760000|2024-12-31 21:49:20|78.59|78.09|78.62|78.12|78.67|78.17|78.59|78.09|11
1735681770000|2024-12-31 21:49:30|78.61|78.11|78.57|78.07|78.61|78.11|78.57|78.07|4
1735681790000|2024-12-31 21:49:50|78.56|78.06|78.54|78.04|78.56|78.06|78.54|78.04|2
1735681800000|2024-12-31 21:50:00|78.53|78.03|78.55|78.05|78.55|78.05|78.52|78.02|5
1735681810000|2024-12-31 21:50:10|78.56|78.06|78.52|78.02|78.56|78.06|78.51|78.01|9
1735681820000|2024-12-31 21:50:20|78.51|78.01|78.51|78.01|78.52|78.02|78.51|78.01|3
1735681840000|2024-12-31 21:50:40|78.5|78|78.49|77.99|78.5|78|78.49|77.99|2
1735681850000|2024-12-31 21:50:50|78.51|78.01|78.5|78|78.51|78.01|78.5|78|2
1735681860000|2024-12-31 21:51:00|78.49|77.99|78.5|78|78.5|78|78.49|77.99|4
1735681880000|2024-12-31 21:51:20|78.51|78.01|78.49|77.99|78.51|78.01|78.49|77.99|3
1735681900000|2024-12-31 21:51:40|78.5|78|78.52|78.02|78.52|78.02|78.49|77.99|5
1735681910000|2024-12-31 21:51:50|78.51|78.01|78.52|78.02|78.52|78.02|78.51|78.01|2
1735681940000|2024-12-31 21:52:20|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735681950000|2024-12-31 21:52:30|78.54|78.04|78.54|78.04|78.54|78.04|78.54|78.04|1
1735681960000|2024-12-31 21:52:40|78.53|78.03|78.52|78.02|78.53|78.03|78.52|78.02|2
1735681970000|2024-12-31 21:52:50|78.53|78.03|78.53|78.03|78.53|78.03|78.53|78.03|1
1735681990000|2024-12-31 21:53:10|78.52|78.02|78.54|78.04|78.54|78.04|78.52|78.02|2
1735682010000|2024-12-31 21:53:30|78.58|78.08|78.57|78.07|78.58|78.08|78.56|78.06|4
1735682020000|2024-12-31 21:53:40|78.58|78.08|78.58|78.08|78.58|78.08|78.57|78.07|3
1735682060000|2024-12-31 21:54:20|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735682080000|2024-12-31 21:54:40|78.53|78.03|78.57|78.07|78.57|78.07|78.53|78.03|8
1735682090000|2024-12-31 21:54:50|78.58|78.08|78.58|78.08|78.58|78.08|78.58|78.08|1
1735682100000|2024-12-31 21:55:00|78.59|78.09|78.59|78.09|78.59|78.09|78.59|78.09|1
1735682120000|2024-12-31 21:55:20|78.6|78.1|78.6|78.1|78.6|78.1|78.6|78.1|1
1735682170000|2024-12-31 21:56:10|78.59|78.09|78.6|78.1|78.6|78.1|78.59|78.09|2
1735682200000|2024-12-31 21:56:40|78.61|78.11|78.62|78.12|78.62|78.12|78.61|78.11|2
1735682210000|2024-12-31 21:56:50|78.63|78.13|78.63|78.13|78.63|78.13|78.63|78.13|1
1735682220000|2024-12-31 21:57:00|78.65|78.15|78.69|78.19|78.69|78.19|78.65|78.15|6
1735682230000|2024-12-31 21:57:10|78.68|78.18|78.66|78.16|78.68|78.18|78.66|78.16|3
1735682240000|2024-12-31 21:57:20|78.67|78.17|78.66|78.16|78.67|78.17|78.66|78.16|2
1735682250000|2024-12-31 21:57:30|78.65|78.15|78.64|78.14|78.65|78.15|78.64|78.14|2
1735682270000|2024-12-31 21:57:50|78.65|78.15|78.65|78.15|78.65|78.15|78.65|78.15|1
1735682280000|2024-12-31 21:58:00|78.64|78.14|78.65|78.15|78.66|78.16|78.64|78.14|4
1735682290000|2024-12-31 21:58:10|78.66|78.16|78.68|78.18|78.69|78.19|78.66|78.16|5
1735682310000|2024-12-31 21:58:30|78.69|78.19|78.71|78.21|78.71|78.21|78.69|78.19|3
1735682320000|2024-12-31 21:58:40|78.72|78.22|78.72|78.22|78.72|78.22|78.72|78.22|1
1735682330000|2024-12-31 21:58:50|78.73|78.23|78.72|78.22|78.73|78.23|78.72|78.22|2
1735682360000|2024-12-31 21:59:20|78.7|78.2|78.7|78.2|78.7|78.2|78.69|78.19|3
1735682370000|2024-12-31 21:59:30|78.69|78.19|78.69|78.19|78.69|78.19|78.69|78.19|1
1735682390000|2024-12-31 21:59:50|78.68|78.18|78.69|78.19|78.7|78.2|78.68|78.18|4
1735682400000|2024-12-31 22:00:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735765300000|2025-01-01 21:01:40|79|77.5|82.61|81.11|82.61|81.11|79|77.5|2
1735765310000|2025-01-01 21:01:50|82.64|81.14|82.63|81.13|82.64|81.14|82.63|81.13|2
1735765320000|2025-01-01 21:02:00|82.64|81.14|82.52|81.02|82.64|81.14|82.52|81.02|7
1735765330000|2025-01-01 21:02:10|82.51|81.01|82.49|80.99|82.52|81.02|82.49|80.99|8
1735765340000|2025-01-01 21:02:20|82.5|81|82.54|81.04|82.56|81.06|82.5|81|6
1735765350000|2025-01-01 21:02:30|82.55|81.05|82.55|81.05|82.55|81.05|82.54|81.04|5
1735765360000|2025-01-01 21:02:40|82.54|81.04|82.51|81.01|82.54|81.04|82.5|81|6
1735765370000|2025-01-01 21:02:50|82.49|80.99|82.48|80.98|82.5|81|82.47|80.97|6
1735765380000|2025-01-01 21:03:00|82.5|81|82.5|81|82.5|81|82.49|80.99|3
1735765390000|2025-01-01 21:03:10|82.49|80.99|82.49|80.99|82.5|81|82.48|80.98|7
1735765410000|2025-01-01 21:03:30|82.48|80.98|82.4|80.9|82.48|80.98|82.39|80.89|13
1735765420000|2025-01-01 21:03:40|82.39|80.89|82.39|80.89|82.39|80.89|82.39|80.89|1
1735765430000|2025-01-01 21:03:50|82.4|80.9|82.43|80.93|82.43|80.93|82.39|80.89|5
1735765440000|2025-01-01 21:04:00|82.41|80.91|82.48|80.98|82.48|80.98|82.41|80.91|8
1735765450000|2025-01-01 21:04:10|82.47|80.97|82.43|80.93|82.47|80.97|82.42|80.92|14
1735765460000|2025-01-01 21:04:20|82.42|80.92|82.48|80.98|82.48|80.98|82.42|80.92|9
1735765470000|2025-01-01 21:04:30|82.47|80.97|82.47|80.97|82.47|80.97|82.47|80.97|1
1735765480000|2025-01-01 21:04:40|82.46|80.96|82.47|80.97|82.47|80.97|82.42|80.92|9
1735765490000|2025-01-01 21:04:50|82.48|80.98|82.48|80.98|82.48|80.98|82.48|80.98|1
1735765500000|2025-01-01 21:05:00|82.47|80.97|82.31|80.81|82.47|80.97|82.31|80.81|12
1735765510000|2025-01-01 21:05:10|82.32|80.82|82.31|80.81|82.34|80.84|82.31|80.81|5
1735765520000|2025-01-01 21:05:20|82.3|80.8|82.3|80.8|82.32|80.82|82.28|80.78|10
1735765530000|2025-01-01 21:05:30|82.31|80.81|82.39|80.89|82.39|80.89|82.3|80.8|13
1735765540000|2025-01-01 21:05:40|82.4|80.9|82.38|80.88|82.4|80.9|82.38|80.88|5
1735765550000|2025-01-01 21:05:50|82.39|80.89|82.36|80.86|82.39|80.89|82.36|80.86|4
1735765560000|2025-01-01 21:06:00|82.37|80.87|82.32|80.82|82.37|80.87|82.3|80.8|13
1735765570000|2025-01-01 21:06:10|82.31|80.81|82.32|80.82|82.33|80.83|82.31|80.81|3
1735765580000|2025-01-01 21:06:20|82.33|80.83|82.33|80.83|82.33|80.83|82.31|80.81|8
1735765590000|2025-01-01 21:06:30|82.34|80.84|82.37|80.87|82.38|80.88|82.31|80.81|11
1735765600000|2025-01-01 21:06:40|82.38|80.88|82.41|80.91|82.41|80.91|82.38|80.88|4
1735765610000|2025-01-01 21:06:50|82.4|80.9|82.33|80.83|82.4|80.9|82.33|80.83|8
1735765620000|2025-01-01 21:07:00|82.32|80.82|82.29|80.79|82.32|80.82|82.29|80.79|6
1735765630000|2025-01-01 21:07:10|82.28|80.78|82.21|80.71|82.28|80.78|82.21|80.71|4
1735765640000|2025-01-01 21:07:20|82.2|80.7|82.2|80.7|82.2|80.7|82.18|80.68|5
1735765650000|2025-01-01 21:07:30|82.19|80.69|82.13|80.63|82.19|80.69|82.13|80.63|4
1735765660000|2025-01-01 21:07:40|82.14|80.64|82.09|80.59|82.18|80.68|82.09|80.59|11
1735765670000|2025-01-01 21:07:50|82.1|80.6|82.1|80.6|82.11|80.61|82.09|80.59|4
1735765680000|2025-01-01 21:08:00|82.09|80.59|81.95|80.45|82.09|80.59|81.95|80.45|8
1735765690000|2025-01-01 21:08:10|81.96|80.46|81.96|80.46|81.99|80.49|81.94|80.44|13
1735765700000|2025-01-01 21:08:20|81.95|80.45|81.94|80.44|81.95|80.45|81.91|80.41|6
1735765710000|2025-01-01 21:08:30|81.97|80.47|81.99|80.49|81.99|80.49|81.97|80.47|6
1735765720000|2025-01-01 21:08:40|81.98|80.48|81.97|80.47|81.98|80.48|81.97|80.47|2
1735765730000|2025-01-01 21:08:50|81.96|80.46|81.89|80.39|81.96|80.46|81.86|80.36|10
1735765740000|2025-01-01 21:09:00|81.9|80.4|82|80.5|82|80.5|81.9|80.4|13
1735765750000|2025-01-01 21:09:10|82.01|80.51|81.99|80.49|82.01|80.51|81.97|80.47|7
1735765760000|2025-01-01 21:09:20|81.98|80.48|82|80.5|82|80.5|81.97|80.47|11
1735765770000|2025-01-01 21:09:30|81.99|80.49|81.97|80.47|81.99|80.49|81.96|80.46|7
1735765780000|2025-01-01 21:09:40|81.99|80.49|81.99|80.49|81.99|80.49|81.98|80.48|3
1735765790000|2025-01-01 21:09:50|81.98|80.48|81.99|80.49|82|80.5|81.98|80.48|6
1735765800000|2025-01-01 21:10:00|81.98|80.48|81.95|80.45|81.98|80.48|81.95|80.45|4
1735765810000|2025-01-01 21:10:10|81.94|80.44|81.92|80.42|81.94|80.44|81.89|80.39|8
1735765820000|2025-01-01 21:10:20|81.94|80.44|81.9|80.4|81.94|80.44|81.89|80.39|7
1735765830000|2025-01-01 21:10:30|81.91|80.41|81.96|80.46|81.96|80.46|81.91|80.41|8
1735765840000|2025-01-01 21:10:40|81.95|80.45|81.94|80.44|81.95|80.45|81.91|80.41|6
1735765850000|2025-01-01 21:10:50|81.97|80.47|81.88|80.38|81.97|80.47|81.88|80.38|9
1735765860000|2025-01-01 21:11:00|81.87|80.37|81.8|80.3|81.87|80.37|81.78|80.28|7
1735765870000|2025-01-01 21:11:10|81.79|80.29|81.75|80.25|81.8|80.3|81.75|80.25|11
1735765880000|2025-01-01 21:11:20|81.74|80.24|81.79|80.29|81.8|80.3|81.74|80.24|10
1735765890000|2025-01-01 21:11:30|81.8|80.3|81.77|80.27|81.81|80.31|81.77|80.27|8
1735765900000|2025-01-01 21:11:40|81.76|80.26|81.78|80.28|81.78|80.28|81.75|80.25|6
1735765910000|2025-01-01 21:11:50|81.79|80.29|81.88|80.38|81.96|80.46|81.79|80.29|13
1735765920000|2025-01-01 21:12:00|81.89|80.39|81.87|80.37|81.89|80.39|81.87|80.37|6
1735765930000|2025-01-01 21:12:10|81.86|80.36|81.88|80.38|81.88|80.38|81.86|80.36|4
1735765940000|2025-01-01 21:12:20|81.87|80.37|81.88|80.38|81.88|80.38|81.87|80.37|2
1735765950000|2025-01-01 21:12:30|81.89|80.39|81.94|80.44|81.95|80.45|81.89|80.39|7
1735765960000|2025-01-01 21:12:40|81.95|80.45|82|80.5|82|80.5|81.95|80.45|7
1735765970000|2025-01-01 21:12:50|82.01|80.51|82.04|80.54|82.04|80.54|82.01|80.51|4
1735765980000|2025-01-01 21:13:00|82.03|80.53|81.98|80.48|82.03|80.53|81.97|80.47|10
1735765990000|2025-01-01 21:13:10|81.97|80.47|81.97|80.47|81.98|80.48|81.96|80.46|9
1735766000000|2025-01-01 21:13:20|81.98|80.48|81.99|80.49|82|80.5|81.97|80.47|5
1735766010000|2025-01-01 21:13:30|81.98|80.48|82.02|80.52|82.03|80.53|81.98|80.48|7
1735766020000|2025-01-01 21:13:40|82.01|80.51|82|80.5|82.01|80.51|81.99|80.49|6
1735766040000|2025-01-01 21:14:00|81.99|80.49|82.05|80.55|82.05|80.55|81.99|80.49|8
1735766050000|2025-01-01 21:14:10|82.06|80.56|82.1|80.6|82.14|80.64|82.06|80.56|15
1735766060000|2025-01-01 21:14:20|82.11|80.61|82.13|80.63|82.16|80.66|82.11|80.61|8
1735766070000|2025-01-01 21:14:30|82.14|80.64|82.11|80.61|82.16|80.66|82.11|80.61|6
1735766080000|2025-01-01 21:14:40|82.1|80.6|82.07|80.57|82.1|80.6|82.07|80.57|6
1735766090000|2025-01-01 21:14:50|82.06|80.56|82.06|80.56|82.08|80.58|82.06|80.56|4
1735766100000|2025-01-01 21:15:00|82.05|80.55|82.14|80.64|82.14|80.64|82.02|80.52|14
1735766110000|2025-01-01 21:15:10|82.15|80.65|82.15|80.65|82.16|80.66|82.15|80.65|3
1735766120000|2025-01-01 21:15:20|82.16|80.66|82.26|80.76|82.26|80.76|82.16|80.66|6
1735766130000|2025-01-01 21:15:30|82.25|80.75|82.2|80.7|82.25|80.75|82.19|80.69|9
1735766140000|2025-01-01 21:15:40|82.22|80.72|82.28|80.78|82.28|80.78|82.22|80.72|9
1735766150000|2025-01-01 21:15:50|82.29|80.79|82.3|80.8|82.31|80.81|82.29|80.79|3
1735766160000|2025-01-01 21:16:00|82.31|80.81|82.31|80.81|82.31|80.81|82.3|80.8|3
1735766170000|2025-01-01 21:16:10|82.3|80.8|82.28|80.78|82.31|80.81|82.28|80.78|5
1735766180000|2025-01-01 21:16:20|82.29|80.79|82.36|80.86|82.36|80.86|82.29|80.79|12
1735766190000|2025-01-01 21:16:30|82.37|80.87|82.38|80.88|82.38|80.88|82.3|80.8|7
1735766200000|2025-01-01 21:16:40|82.37|80.87|82.39|80.89|82.39|80.89|82.36|80.86|4
1735766210000|2025-01-01 21:16:50|82.38|80.88|82.36|80.86|82.38|80.88|82.32|80.82|9
1735766220000|2025-01-01 21:17:00|82.35|80.85|82.34|80.84|82.35|80.85|82.31|80.81|11
1735766230000|2025-01-01 21:17:10|82.35|80.85|82.32|80.82|82.35|80.85|82.31|80.81|6
1735766240000|2025-01-01 21:17:20|82.36|80.86|82.37|80.87|82.37|80.87|82.35|80.85|7
1735766250000|2025-01-01 21:17:30|82.36|80.86|82.35|80.85|82.36|80.86|82.32|80.82|7
1735766260000|2025-01-01 21:17:40|82.36|80.86|82.29|80.79|82.36|80.86|82.29|80.79|3
1735766270000|2025-01-01 21:17:50|82.28|80.78|82.28|80.78|82.28|80.78|82.27|80.77|3
1735766280000|2025-01-01 21:18:00|82.29|80.79|82.28|80.78|82.3|80.8|82.26|80.76|8
1735766290000|2025-01-01 21:18:10|82.27|80.77|82.24|80.74|82.27|80.77|82.24|80.74|4
1735766300000|2025-01-01 21:18:20|82.23|80.73|82.18|80.68|82.24|80.74|82.17|80.67|10
1735766310000|2025-01-01 21:18:30|82.19|80.69|82.24|80.74|82.24|80.74|82.19|80.69|5
1735766320000|2025-01-01 21:18:40|82.23|80.73|82.2|80.7|82.23|80.73|82.2|80.7|5
1735766330000|2025-01-01 21:18:50|82.21|80.71|82.21|80.71|82.22|80.72|82.2|80.7|5
1735766340000|2025-01-01 21:19:00|82.2|80.7|82.19|80.69|82.2|80.7|82.18|80.68|8
1735766350000|2025-01-01 21:19:10|82.18|80.68|82.1|80.6|82.18|80.68|82.1|80.6|11
1735766360000|2025-01-01 21:19:20|82.11|80.61|82.14|80.64|82.14|80.64|82.11|80.61|5
1735766370000|2025-01-01 21:19:30|82.15|80.65|82.2|80.7|82.2|80.7|82.15|80.65|6
1735766380000|2025-01-01 21:19:40|82.19|80.69|82.11|80.61|82.19|80.69|82.11|80.61|8
1735766390000|2025-01-01 21:19:50|82.1|80.6|82.1|80.6|82.1|80.6|82.1|80.6|1
1735766400000|2025-01-01 21:20:00|82.12|80.62|82.11|80.61|82.13|80.63|82.1|80.6|5
1735766410000|2025-01-01 21:20:10|82.12|80.62|82.11|80.61|82.12|80.62|82.11|80.61|2
1735766420000|2025-01-01 21:20:20|82.12|80.62|82.17|80.67|82.18|80.68|82.12|80.62|5
1735766430000|2025-01-01 21:20:30|82.18|80.68|82.11|80.61|82.18|80.68|82.11|80.61|7
1735766440000|2025-01-01 21:20:40|82.12|80.62|82.17|80.67|82.17|80.67|82.12|80.62|6
1735766450000|2025-01-01 21:20:50|82.18|80.68|82.19|80.69|82.2|80.7|82.18|80.68|5
1735766460000|2025-01-01 21:21:00|82.2|80.7|82.26|80.76|82.27|80.77|82.19|80.69|8
1735766470000|2025-01-01 21:21:10|82.27|80.77|82.32|80.82|82.35|80.85|82.27|80.77|11
1735766480000|2025-01-01 21:21:20|82.31|80.81|82.24|80.74|82.31|80.81|82.23|80.73|10
1735766490000|2025-01-01 21:21:30|82.23|80.73|82.27|80.77|82.28|80.78|82.21|80.71|9
1735766500000|2025-01-01 21:21:40|82.26|80.76|82.24|80.74|82.26|80.76|82.23|80.73|6
1735766510000|2025-01-01 21:21:50|82.23|80.73|82.21|80.71|82.24|80.74|82.19|80.69|9
1735766520000|2025-01-01 21:22:00|82.2|80.7|82.22|80.72|82.23|80.73|82.19|80.69|7
1735766530000|2025-01-01 21:22:10|82.23|80.73|82.29|80.79|82.32|80.82|82.23|80.73|9
1735766540000|2025-01-01 21:22:20|82.31|80.81|82.31|80.81|82.31|80.81|82.3|80.8|3
1735766550000|2025-01-01 21:22:30|82.3|80.8|82.3|80.8|82.3|80.8|82.28|80.78|4
1735766560000|2025-01-01 21:22:40|82.29|80.79|82.21|80.71|82.29|80.79|82.21|80.71|5
1735766570000|2025-01-01 21:22:50|82.2|80.7|82.25|80.75|82.25|80.75|82.2|80.7|6
1735766580000|2025-01-01 21:23:00|82.26|80.76|82.26|80.76|82.29|80.79|82.25|80.75|11
1735766590000|2025-01-01 21:23:10|82.27|80.77|82.28|80.78|82.29|80.79|82.27|80.77|4
1735766600000|2025-01-01 21:23:20|82.29|80.79|82.29|80.79|82.3|80.8|82.28|80.78|4
1735766610000|2025-01-01 21:23:30|82.27|80.77|82.29|80.79|82.3|80.8|82.27|80.77|5
1735766620000|2025-01-01 21:23:40|82.31|80.81|82.36|80.86|82.38|80.88|82.31|80.81|6
1735766630000|2025-01-01 21:23:50|82.37|80.87|82.36|80.86|82.38|80.88|82.3|80.8|13
1735766640000|2025-01-01 21:24:00|82.37|80.87|82.36|80.86|82.37|80.87|82.36|80.86|2
1735766650000|2025-01-01 21:24:10|82.37|80.87|82.31|80.81|82.37|80.87|82.31|80.81|6
1735766660000|2025-01-01 21:24:20|82.32|80.82|82.31|80.81|82.32|80.82|82.31|80.81|2
1735766670000|2025-01-01 21:24:30|82.3|80.8|82.28|80.78|82.3|80.8|82.28|80.78|5
1735766680000|2025-01-01 21:24:40|82.27|80.77|82.22|80.72|82.27|80.77|82.2|80.7|9
1735766690000|2025-01-01 21:24:50|82.21|80.71|82.21|80.71|82.21|80.71|82.21|80.71|1
1735766700000|2025-01-01 21:25:00|82.22|80.72|82.27|80.77|82.27|80.77|82.21|80.71|13
1735766710000|2025-01-01 21:25:10|82.26|80.76|82.19|80.69|82.26|80.76|82.17|80.67|13
1735766720000|2025-01-01 21:25:20|82.21|80.71|82.22|80.72|82.22|80.72|82.21|80.71|2
1735766730000|2025-01-01 21:25:30|82.21|80.71|82.2|80.7|82.21|80.71|82.19|80.69|4
1735766740000|2025-01-01 21:25:40|82.19|80.69|82.08|80.58|82.19|80.69|82.06|80.56|14
1735766760000|2025-01-01 21:26:00|82.07|80.57|82.06|80.56|82.07|80.57|82.01|80.51|6
1735766770000|2025-01-01 21:26:10|82.07|80.57|82.09|80.59|82.1|80.6|82.06|80.56|7
1735766780000|2025-01-01 21:26:20|82.08|80.58|82.02|80.52|82.08|80.58|82.02|80.52|5
1735766790000|2025-01-01 21:26:30|82.06|80.56|82.05|80.55|82.06|80.56|82.04|80.54|4
1735766800000|2025-01-01 21:26:40|82.04|80.54|82.02|80.52|82.04|80.54|82.01|80.51|6
1735766810000|2025-01-01 21:26:50|82.03|80.53|82.02|80.52|82.06|80.56|82.02|80.52|8
1735766820000|2025-01-01 21:27:00|82.03|80.53|82.02|80.52|82.06|80.56|82.02|80.52|5
1735766830000|2025-01-01 21:27:10|82.01|80.51|82.01|80.51|82.01|80.51|82.01|80.51|1
1735766850000|2025-01-01 21:27:30|82.02|80.52|82|80.5|82.02|80.52|82|80.5|4
1735766870000|2025-01-01 21:27:50|82.01|80.51|81.99|80.49|82.01|80.51|81.98|80.48|7
1735766880000|2025-01-01 21:28:00|81.97|80.47|82.01|80.51|82.02|80.52|81.97|80.47|6
1735766890000|2025-01-01 21:28:10|82|80.5|82.01|80.51|82.01|80.51|82|80.5|2
1735766900000|2025-01-01 21:28:20|82.02|80.52|82.07|80.57|82.1|80.6|82.02|80.52|8
1735766910000|2025-01-01 21:28:30|82.08|80.58|82.1|80.6|82.11|80.61|82.08|80.58|5
1735766920000|2025-01-01 21:28:40|82.09|80.59|82.02|80.52|82.09|80.59|82.02|80.52|6
1735766930000|2025-01-01 21:28:50|82.03|80.53|82.02|80.52|82.03|80.53|82.02|80.52|2
1735766940000|2025-01-01 21:29:00|82|80.5|82.01|80.51|82.01|80.51|82|80.5|2
1735766950000|2025-01-01 21:29:10|82|80.5|81.99|80.49|82|80.5|81.99|80.49|2
1735766960000|2025-01-01 21:29:20|81.98|80.48|82|80.5|82.01|80.51|81.98|80.48|7
1735766970000|2025-01-01 21:29:30|81.99|80.49|82|80.5|82.01|80.51|81.99|80.49|3
1735766980000|2025-01-01 21:29:40|82.01|80.51|82.01|80.51|82.02|80.52|82.01|80.51|3
1735766990000|2025-01-01 21:29:50|82.02|80.52|82.02|80.52|82.02|80.52|82.02|80.52|1
1735767000000|2025-01-01 21:30:00|82.03|80.53|82.07|80.57|82.07|80.57|82.03|80.53|3
1735767010000|2025-01-01 21:30:10|82.09|80.59|82.06|80.56|82.09|80.59|82.06|80.56|6
1735767020000|2025-01-01 21:30:20|82.05|80.55|82|80.5|82.05|80.55|82|80.5|4
1735767040000|2025-01-01 21:30:40|81.99|80.49|81.91|80.41|81.99|80.49|81.91|80.41|11
1735767050000|2025-01-01 21:30:50|81.92|80.42|81.89|80.39|81.92|80.42|81.89|80.39|4
1735767060000|2025-01-01 21:31:00|81.91|80.41|81.96|80.46|81.96|80.46|81.91|80.41|7
1735767070000|2025-01-01 21:31:10|81.99|80.49|81.97|80.47|81.99|80.49|81.95|80.45|8
1735767080000|2025-01-01 21:31:20|81.95|80.45|81.96|80.46|81.97|80.47|81.91|80.41|9
1735767090000|2025-01-01 21:31:30|81.95|80.45|81.93|80.43|81.95|80.45|81.92|80.42|9
1735767110000|2025-01-01 21:31:50|81.94|80.44|81.98|80.48|81.98|80.48|81.94|80.44|6
1735767120000|2025-01-01 21:32:00|81.99|80.49|82|80.5|82.01|80.51|81.99|80.49|3
1735767130000|2025-01-01 21:32:10|81.99|80.49|81.98|80.48|81.99|80.49|81.97|80.47|3
1735767140000|2025-01-01 21:32:20|81.97|80.47|81.93|80.43|81.97|80.47|81.93|80.43|5
1735767160000|2025-01-01 21:32:40|81.87|80.37|81.84|80.34|81.87|80.37|81.84|80.34|6
1735767170000|2025-01-01 21:32:50|81.83|80.33|81.88|80.38|81.88|80.38|81.83|80.33|5
1735767180000|2025-01-01 21:33:00|81.87|80.37|81.88|80.38|81.89|80.39|81.84|80.34|12
1735767190000|2025-01-01 21:33:10|81.87|80.37|81.89|80.39|81.9|80.4|81.87|80.37|8
1735767200000|2025-01-01 21:33:20|81.9|80.4|81.95|80.45|81.95|80.45|81.9|80.4|4
1735767210000|2025-01-01 21:33:30|81.94|80.44|81.9|80.4|81.94|80.44|81.9|80.4|4
1735767220000|2025-01-01 21:33:40|81.91|80.41|81.94|80.44|81.96|80.46|81.91|80.41|6
1735767230000|2025-01-01 21:33:50|81.95|80.45|81.91|80.41|81.96|80.46|81.91|80.41|5
1735767240000|2025-01-01 21:34:00|81.92|80.42|81.92|80.42|81.93|80.43|81.91|80.41|5
1735767250000|2025-01-01 21:34:10|81.91|80.41|81.92|80.42|81.93|80.43|81.9|80.4|7
1735767260000|2025-01-01 21:34:20|81.94|80.44|81.91|80.41|81.95|80.45|81.91|80.41|9
1735767270000|2025-01-01 21:34:30|81.9|80.4|81.91|80.41|81.94|80.44|81.89|80.39|7
1735767280000|2025-01-01 21:34:40|81.9|80.4|81.91|80.41|81.91|80.41|81.9|80.4|2
1735767290000|2025-01-01 21:34:50|81.92|80.42|81.91|80.41|81.92|80.42|81.91|80.41|2
1735767300000|2025-01-01 21:35:00|81.9|80.4|81.92|80.42|81.92|80.42|81.9|80.4|6
1735767310000|2025-01-01 21:35:10|81.91|80.41|81.97|80.47|81.97|80.47|81.91|80.41|4
1735767320000|2025-01-01 21:35:20|81.96|80.46|81.97|80.47|81.99|80.49|81.96|80.46|7
1735767340000|2025-01-01 21:35:40|81.96|80.46|81.96|80.46|81.96|80.46|81.91|80.41|8
1735767350000|2025-01-01 21:35:50|81.97|80.47|81.98|80.48|81.98|80.48|81.97|80.47|2
1735767360000|2025-01-01 21:36:00|81.97|80.47|81.97|80.47|81.97|80.47|81.97|80.47|1
1735767370000|2025-01-01 21:36:10|81.96|80.46|81.95|80.45|81.96|80.46|81.91|80.41|8
1735767380000|2025-01-01 21:36:20|81.97|80.47|81.96|80.46|81.97|80.47|81.96|80.46|4
1735767390000|2025-01-01 21:36:30|81.93|80.43|81.95|80.45|81.95|80.45|81.91|80.41|4
1735767400000|2025-01-01 21:36:40|81.96|80.46|81.97|80.47|81.98|80.48|81.96|80.46|4
1735767410000|2025-01-01 21:36:50|81.98|80.48|81.99|80.49|82.01|80.51|81.98|80.48|6
1735767420000|2025-01-01 21:37:00|81.98|80.48|81.97|80.47|81.98|80.48|81.96|80.46|5
1735767430000|2025-01-01 21:37:10|81.96|80.46|81.94|80.44|81.96|80.46|81.91|80.41|9
1735767440000|2025-01-01 21:37:20|81.92|80.42|81.92|80.42|81.92|80.42|81.92|80.42|1
1735767450000|2025-01-01 21:37:30|81.96|80.46|81.96|80.46|81.96|80.46|81.95|80.45|3
1735767460000|2025-01-01 21:37:40|81.98|80.48|81.97|80.47|81.98|80.48|81.97|80.47|2
1735767470000|2025-01-01 21:37:50|81.99|80.49|81.99|80.49|82|80.5|81.97|80.47|6
1735767480000|2025-01-01 21:38:00|81.98|80.48|81.95|80.45|81.98|80.48|81.94|80.44|4
1735767490000|2025-01-01 21:38:10|81.94|80.44|81.92|80.42|81.94|80.44|81.9|80.4|9
1735767500000|2025-01-01 21:38:20|81.9|80.4|81.93|80.43|81.95|80.45|81.9|80.4|6
1735767510000|2025-01-01 21:38:30|81.9|80.4|81.89|80.39|81.91|80.41|81.87|80.37|6
1735767520000|2025-01-01 21:38:40|81.88|80.38|81.88|80.38|81.88|80.38|81.87|80.37|3
1735767540000|2025-01-01 21:39:00|81.87|80.37|81.79|80.29|81.87|80.37|81.79|80.29|10
1735767550000|2025-01-01 21:39:10|81.78|80.28|81.79|80.29|81.79|80.29|81.76|80.26|6
1735767560000|2025-01-01 21:39:20|81.8|80.3|81.8|80.3|81.8|80.3|81.79|80.29|3
1735767570000|2025-01-01 21:39:30|81.81|80.31|81.82|80.32|81.82|80.32|81.79|80.29|7
1735767580000|2025-01-01 21:39:40|81.83|80.33|81.85|80.35|81.86|80.36|81.83|80.33|4
1735767590000|2025-01-01 21:39:50|81.84|80.34|81.87|80.37|81.88|80.38|81.84|80.34|7
1735767600000|2025-01-01 21:40:00|81.89|80.39|81.89|80.39|81.9|80.4|81.88|80.38|5
1735767610000|2025-01-01 21:40:10|81.88|80.38|81.9|80.4|81.9|80.4|81.88|80.38|2
1735767620000|2025-01-01 21:40:20|81.89|80.39|81.89|80.39|81.89|80.39|81.89|80.39|1
1735767630000|2025-01-01 21:40:30|81.9|80.4|81.89|80.39|81.91|80.41|81.89|80.39|6
1735767640000|2025-01-01 21:40:40|81.88|80.38|81.91|80.41|81.91|80.41|81.88|80.38|4
1735767650000|2025-01-01 21:40:50|81.9|80.4|81.91|80.41|81.92|80.42|81.9|80.4|3
1735767660000|2025-01-01 21:41:00|81.89|80.39|81.84|80.34|81.89|80.39|81.84|80.34|3
1735767670000|2025-01-01 21:41:10|81.85|80.35|81.84|80.34|81.85|80.35|81.84|80.34|2
1735767680000|2025-01-01 21:41:20|81.85|80.35|81.87|80.37|81.87|80.37|81.85|80.35|3
1735767690000|2025-01-01 21:41:30|81.88|80.38|81.91|80.41|81.91|80.41|81.88|80.38|6
1735767700000|2025-01-01 21:41:40|81.92|80.42|82|80.5|82.01|80.51|81.92|80.42|12
1735767710000|2025-01-01 21:41:50|81.98|80.48|81.95|80.45|81.98|80.48|81.95|80.45|4
1735767720000|2025-01-01 21:42:00|81.96|80.46|81.97|80.47|81.99|80.49|81.96|80.46|6
1735767730000|2025-01-01 21:42:10|81.98|80.48|81.85|80.35|81.98|80.48|81.85|80.35|13
1735767740000|2025-01-01 21:42:20|81.84|80.34|81.88|80.38|81.88|80.38|81.84|80.34|5
1735767760000|2025-01-01 21:42:40|81.87|80.37|81.87|80.37|81.87|80.37|81.87|80.37|1
1735767770000|2025-01-01 21:42:50|81.86|80.36|81.86|80.36|81.86|80.36|81.86|80.36|1
1735767780000|2025-01-01 21:43:00|81.83|80.33|81.84|80.34|81.85|80.35|81.82|80.32|5
1735767800000|2025-01-01 21:43:20|81.83|80.33|81.82|80.32|81.83|80.33|81.82|80.32|2
1735767810000|2025-01-01 21:43:30|81.81|80.31|81.81|80.31|81.82|80.32|81.81|80.31|3
1735767820000|2025-01-01 21:43:40|81.83|80.33|81.84|80.34|81.84|80.34|81.81|80.31|5
1735767840000|2025-01-01 21:44:00|81.83|80.33|81.84|80.34|81.85|80.35|81.81|80.31|8
1735767870000|2025-01-01 21:44:30|81.82|80.32|81.8|80.3|81.82|80.32|81.8|80.3|3
1735767880000|2025-01-01 21:44:40|81.79|80.29|81.75|80.25|81.79|80.29|81.75|80.25|6
1735767890000|2025-01-01 21:44:50|81.74|80.24|81.77|80.27|81.77|80.27|81.72|80.22|7
1735767900000|2025-01-01 21:45:00|81.76|80.26|81.77|80.27|81.77|80.27|81.75|80.25|3
1735767910000|2025-01-01 21:45:10|81.78|80.28|81.79|80.29|81.79|80.29|81.77|80.27|4
1735767920000|2025-01-01 21:45:20|81.78|80.28|81.77|80.27|81.78|80.28|81.77|80.27|4
1735767930000|2025-01-01 21:45:30|81.76|80.26|81.83|80.33|81.84|80.34|81.76|80.26|10
1735767940000|2025-01-01 21:45:40|81.82|80.32|81.75|80.25|81.82|80.32|81.75|80.25|10
1735767950000|2025-01-01 21:45:50|81.73|80.23|81.73|80.23|81.73|80.23|81.73|80.23|1
1735767960000|2025-01-01 21:46:00|81.75|80.25|81.81|80.31|81.81|80.31|81.75|80.25|8
1735767970000|2025-01-01 21:46:10|81.8|80.3|81.75|80.25|81.8|80.3|81.75|80.25|9
1735767980000|2025-01-01 21:46:20|81.76|80.26|81.74|80.24|81.77|80.27|81.74|80.24|5
1735767990000|2025-01-01 21:46:30|81.75|80.25|81.75|80.25|81.76|80.26|81.74|80.24|5
1735768000000|2025-01-01 21:46:40|81.76|80.26|81.75|80.25|81.76|80.26|81.75|80.25|2
1735768010000|2025-01-01 21:46:50|81.74|80.24|81.71|80.21|81.74|80.24|81.71|80.21|3
1735768020000|2025-01-01 21:47:00|81.7|80.2|81.7|80.2|81.71|80.21|81.7|80.2|3
1735768030000|2025-01-01 21:47:10|81.71|80.21|81.69|80.19|81.71|80.21|81.69|80.19|3
1735768040000|2025-01-01 21:47:20|81.68|80.18|81.66|80.16|81.68|80.18|81.66|80.16|2
1735768050000|2025-01-01 21:47:30|81.65|80.15|81.64|80.14|81.65|80.15|81.64|80.14|2
1735768060000|2025-01-01 21:47:40|81.66|80.16|81.64|80.14|81.68|80.18|81.64|80.14|11
1735768070000|2025-01-01 21:47:50|81.62|80.12|81.64|80.14|81.64|80.14|81.62|80.12|3
1735768080000|2025-01-01 21:48:00|81.65|80.15|81.67|80.17|81.67|80.17|81.64|80.14|5
1735768090000|2025-01-01 21:48:10|81.66|80.16|81.64|80.14|81.66|80.16|81.64|80.14|3
1735768100000|2025-01-01 21:48:20|81.65|80.15|81.67|80.17|81.68|80.18|81.64|80.14|7
1735768110000|2025-01-01 21:48:30|81.68|80.18|81.67|80.17|81.68|80.18|81.67|80.17|2
1735768120000|2025-01-01 21:48:40|81.66|80.16|81.66|80.16|81.66|80.16|81.66|80.16|1
1735768130000|2025-01-01 21:48:50|81.65|80.15|81.63|80.13|81.65|80.15|81.63|80.13|3
1735768140000|2025-01-01 21:49:00|81.64|80.14|81.62|80.12|81.64|80.14|81.62|80.12|3
1735768150000|2025-01-01 21:49:10|81.61|80.11|81.61|80.11|81.61|80.11|81.6|80.1|3
1735768160000|2025-01-01 21:49:20|81.62|80.12|81.67|80.17|81.67|80.17|81.62|80.12|11
1735768170000|2025-01-01 21:49:30|81.68|80.18|81.74|80.24|81.75|80.25|81.68|80.18|7
1735768180000|2025-01-01 21:49:40|81.73|80.23|81.67|80.17|81.74|80.24|81.66|80.16|11
1735768190000|2025-01-01 21:49:50|81.66|80.16|81.67|80.17|81.67|80.17|81.66|80.16|2
1735768200000|2025-01-01 21:50:00|81.69|80.19|81.68|80.18|81.69|80.19|81.68|80.18|2
1735768210000|2025-01-01 21:50:10|81.67|80.17|81.67|80.17|81.67|80.17|81.67|80.17|1
1735768220000|2025-01-01 21:50:20|81.68|80.18|81.66|80.16|81.68|80.18|81.66|80.16|3
1735768230000|2025-01-01 21:50:30|81.67|80.17|81.66|80.16|81.67|80.17|81.66|80.16|2
1735768240000|2025-01-01 21:50:40|81.65|80.15|81.65|80.15|81.65|80.15|81.65|80.15|1
1735768250000|2025-01-01 21:50:50|81.64|80.14|81.61|80.11|81.64|80.14|81.61|80.11|3
1735768260000|2025-01-01 21:51:00|81.62|80.12|81.68|80.18|81.69|80.19|81.62|80.12|9
1735768270000|2025-01-01 21:51:10|81.69|80.19|81.75|80.25|81.75|80.25|81.69|80.19|9
1735768280000|2025-01-01 21:51:20|81.76|80.26|81.77|80.27|81.77|80.27|81.76|80.26|4
1735768290000|2025-01-01 21:51:30|81.76|80.26|81.76|80.26|81.76|80.26|81.76|80.26|1
1735768300000|2025-01-01 21:51:40|81.77|80.27|81.76|80.26|81.79|80.29|81.76|80.26|4
1735768310000|2025-01-01 21:51:50|81.78|80.28|81.77|80.27|81.79|80.29|81.77|80.27|4
1735768320000|2025-01-01 21:52:00|81.78|80.28|81.86|80.36|81.87|80.37|81.78|80.28|12
1735768330000|2025-01-01 21:52:10|81.85|80.35|81.87|80.37|81.89|80.39|81.84|80.34|7
1735768340000|2025-01-01 21:52:20|81.86|80.36|81.85|80.35|81.87|80.37|81.85|80.35|4
1735768350000|2025-01-01 21:52:30|81.84|80.34|81.8|80.3|81.84|80.34|81.79|80.29|4
1735768360000|2025-01-01 21:52:40|81.79|80.29|81.75|80.25|81.79|80.29|81.74|80.24|10
1735768370000|2025-01-01 21:52:50|81.74|80.24|81.72|80.22|81.75|80.25|81.72|80.22|4
1735768380000|2025-01-01 21:53:00|81.73|80.23|81.78|80.28|81.78|80.28|81.73|80.23|5
1735768390000|2025-01-01 21:53:10|81.77|80.27|81.76|80.26|81.77|80.27|81.76|80.26|2
1735768410000|2025-01-01 21:53:30|81.77|80.27|81.77|80.27|81.77|80.27|81.77|80.27|1
1735768420000|2025-01-01 21:53:40|81.79|80.29|81.81|80.31|81.81|80.31|81.79|80.29|3
1735768430000|2025-01-01 21:53:50|81.82|80.32|81.81|80.31|81.84|80.34|81.8|80.3|7
1735768440000|2025-01-01 21:54:00|81.82|80.32|81.82|80.32|81.82|80.32|81.82|80.32|1
1735768450000|2025-01-01 21:54:10|81.81|80.31|81.82|80.32|81.82|80.32|81.81|80.31|2
1735768460000|2025-01-01 21:54:20|81.88|80.38|81.81|80.31|81.88|80.38|81.81|80.31|8
1735768470000|2025-01-01 21:54:30|81.82|80.32|81.81|80.31|81.82|80.32|81.81|80.31|2
1735768490000|2025-01-01 21:54:50|81.82|80.32|81.8|80.3|81.82|80.32|81.8|80.3|2
1735768500000|2025-01-01 21:55:00|81.79|80.29|81.78|80.28|81.8|80.3|81.78|80.28|6
1735768510000|2025-01-01 21:55:10|81.8|80.3|81.83|80.33|81.84|80.34|81.79|80.29|8
1735768520000|2025-01-01 21:55:20|81.84|80.34|81.8|80.3|81.85|80.35|81.8|80.3|7
1735768530000|2025-01-01 21:55:30|81.79|80.29|81.8|80.3|81.8|80.3|81.79|80.29|2
1735768540000|2025-01-01 21:55:40|81.79|80.29|81.8|80.3|81.8|80.3|81.79|80.29|4
1735768550000|2025-01-01 21:55:50|81.81|80.31|81.81|80.31|81.81|80.31|81.8|80.3|3
1735768560000|2025-01-01 21:56:00|81.82|80.32|81.82|80.32|81.83|80.33|81.82|80.32|5
1735768570000|2025-01-01 21:56:10|81.8|80.3|81.77|80.27|81.81|80.31|81.77|80.27|7
1735768580000|2025-01-01 21:56:20|81.76|80.26|81.68|80.18|81.76|80.26|81.68|80.18|9
1735768590000|2025-01-01 21:56:30|81.67|80.17|81.69|80.19|81.7|80.2|81.67|80.17|5
1735768610000|2025-01-01 21:56:50|81.68|80.18|81.68|80.18|81.69|80.19|81.67|80.17|5
1735768620000|2025-01-01 21:57:00|81.67|80.17|81.69|80.19|81.69|80.19|81.66|80.16|4
1735768630000|2025-01-01 21:57:10|81.68|80.18|81.67|80.17|81.68|80.18|81.67|80.17|2
1735768640000|2025-01-01 21:57:20|81.66|80.16|81.62|80.12|81.66|80.16|81.62|80.12|3
1735768650000|2025-01-01 21:57:30|81.64|80.14|81.66|80.16|81.66|80.16|81.64|80.14|3
1735768660000|2025-01-01 21:57:40|81.64|80.14|81.65|80.15|81.65|80.15|81.64|80.14|2
1735768670000|2025-01-01 21:57:50|81.63|80.13|81.67|80.17|81.67|80.17|81.63|80.13|5
1735768680000|2025-01-01 21:58:00|81.66|80.16|81.63|80.13|81.66|80.16|81.63|80.13|3
1735768690000|2025-01-01 21:58:10|81.62|80.12|81.61|80.11|81.63|80.13|81.61|80.11|4
1735768710000|2025-01-01 21:58:30|81.62|80.12|81.66|80.16|81.67|80.17|81.62|80.12|4
1735768720000|2025-01-01 21:58:40|81.67|80.17|81.68|80.18|81.68|80.18|81.67|80.17|2
1735768740000|2025-01-01 21:59:00|81.69|80.19|81.72|80.22|81.72|80.22|81.69|80.19|3
1735768750000|2025-01-01 21:59:10|81.73|80.23|81.76|80.26|81.76|80.26|81.73|80.23|3
1735768760000|2025-01-01 21:59:20|81.75|80.25|81.74|80.24|81.76|80.26|81.74|80.24|4
1735768770000|2025-01-01 21:59:30|81.75|80.25|81.76|80.26|81.76|80.26|81.75|80.25|4
1735768780000|2025-01-01 21:59:40|81.77|80.27|81.76|80.26|81.77|80.27|81.75|80.25|4
1735768790000|2025-01-01 21:59:50|81.75|80.25|81.76|80.26|81.76|80.26|81.75|80.25|2
1735768800000|2025-01-01 22:00:00|81.78|80.28|81.89|80.39|81.89|80.39|81.78|80.28|11
1735768810000|2025-01-01 22:00:10|81.88|80.38|81.88|80.38|81.88|80.38|81.88|80.38|1
1735768820000|2025-01-01 22:00:20|81.87|80.37|81.82|80.32|81.88|80.38|81.82|80.32|12
1735768830000|2025-01-01 22:00:30|81.81|80.31|81.85|80.35|81.85|80.35|81.81|80.31|7
1735768840000|2025-01-01 22:00:40|81.84|80.34|81.82|80.32|81.85|80.35|81.82|80.32|6
1735768850000|2025-01-01 22:00:50|81.83|80.33|81.81|80.31|81.83|80.33|81.81|80.31|3
1735768860000|2025-01-01 22:01:00|81.82|80.32|81.86|80.36|81.86|80.36|81.82|80.32|4
1735768870000|2025-01-01 22:01:10|81.87|80.37|81.88|80.38|81.88|80.38|81.87|80.37|6
1735768880000|2025-01-01 22:01:20|81.87|80.37|81.81|80.31|81.87|80.37|81.81|80.31|5
1735768890000|2025-01-01 22:01:30|81.82|80.32|81.86|80.36|81.86|80.36|81.81|80.31|7
1735768900000|2025-01-01 22:01:40|81.88|80.38|81.84|80.34|81.88|80.38|81.83|80.33|7
1735768910000|2025-01-01 22:01:50|81.83|80.33|81.79|80.29|81.83|80.33|81.79|80.29|4
1735768920000|2025-01-01 22:02:00|81.78|80.28|81.77|80.27|81.78|80.28|81.76|80.26|3
1735768930000|2025-01-01 22:02:10|81.76|80.26|81.75|80.25|81.76|80.26|81.75|80.25|2
1735768940000|2025-01-01 22:02:20|81.76|80.26|81.78|80.28|81.78|80.28|81.76|80.26|2
1735768950000|2025-01-01 22:02:30|81.79|80.29|81.77|80.27|81.8|80.3|81.77|80.27|7
1735768960000|2025-01-01 22:02:40|81.76|80.26|81.71|80.21|81.76|80.26|81.71|80.21|4
1735768970000|2025-01-01 22:02:50|81.7|80.2|81.19|80.69|81.71|80.72|81.19|80.2|6
1735768980000|2025-01-01 22:03:00|81.18|80.68|81.21|80.71|81.21|80.71|81.17|80.67|4
1735768990000|2025-01-01 22:03:10|81.22|80.72|81.16|80.66|81.23|80.73|81.16|80.66|13
1735769000000|2025-01-01 22:03:20|81.17|80.67|81.14|80.64|81.17|80.67|81.13|80.63|7
1735769010000|2025-01-01 22:03:30|81.15|80.65|81.14|80.64|81.16|80.66|81.14|80.64|4
1735769020000|2025-01-01 22:03:40|81.15|80.65|81.14|80.64|81.15|80.65|81.13|80.63|4
1735769030000|2025-01-01 22:03:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735769040000|2025-01-01 22:04:00|81.11|80.61|81.14|80.64|81.14|80.64|81.11|80.61|4
1735769050000|2025-01-01 22:04:10|81.13|80.63|81.18|80.68|81.18|80.68|81.13|80.63|5
1735769060000|2025-01-01 22:04:20|81.17|80.67|81.14|80.64|81.17|80.67|81.14|80.64|2
1735769070000|2025-01-01 22:04:30|81.13|80.63|81.16|80.66|81.17|80.67|81.13|80.63|6
1735769080000|2025-01-01 22:04:40|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735769090000|2025-01-01 22:04:50|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735769100000|2025-01-01 22:05:00|81.17|80.67|81.17|80.67|81.18|80.68|81.13|80.63|7
1735769110000|2025-01-01 22:05:10|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|3
1735769120000|2025-01-01 22:05:20|81.14|80.64|81.17|80.67|81.19|80.69|81.14|80.64|6
1735769130000|2025-01-01 22:05:30|81.16|80.66|81.14|80.64|81.16|80.66|81.14|80.64|2
1735769140000|2025-01-01 22:05:40|81.18|80.68|81.14|80.64|81.19|80.69|81.14|80.64|9
1735769150000|2025-01-01 22:05:50|81.13|80.63|81.13|80.63|81.13|80.63|81.13|80.63|1
1735769160000|2025-01-01 22:06:00|81.12|80.62|81.09|80.59|81.12|80.62|81.09|80.59|4
1735769180000|2025-01-01 22:06:20|81.04|80.54|80.99|80.49|81.04|80.54|80.99|80.49|3
1735769190000|2025-01-01 22:06:30|80.98|80.48|81.02|80.52|81.02|80.52|80.97|80.47|7
1735769200000|2025-01-01 22:06:40|81.03|80.53|81|80.5|81.03|80.53|81|80.5|5
1735769210000|2025-01-01 22:06:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735769220000|2025-01-01 22:07:00|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|3
1735769230000|2025-01-01 22:07:10|81.07|80.57|81.03|80.53|81.07|80.57|81.03|80.53|4
1735769260000|2025-01-01 22:07:40|81.02|80.52|80.99|80.49|81.02|80.52|80.99|80.49|6
1735769270000|2025-01-01 22:07:50|81|80.5|80.97|80.47|81|80.5|80.97|80.47|6
1735769280000|2025-01-01 22:08:00|80.96|80.46|80.91|80.41|80.96|80.46|80.91|80.41|7
1735769300000|2025-01-01 22:08:20|80.92|80.42|80.95|80.45|80.97|80.47|80.92|80.42|9
1735769310000|2025-01-01 22:08:30|80.96|80.46|80.98|80.48|80.99|80.49|80.96|80.46|4
1735769320000|2025-01-01 22:08:40|80.99|80.49|81.01|80.51|81.01|80.51|80.99|80.49|5
1735769330000|2025-01-01 22:08:50|81|80.5|81.01|80.51|81.01|80.51|81|80.5|2
1735769340000|2025-01-01 22:09:00|81|80.5|80.98|80.48|81|80.5|80.98|80.48|3
1735769350000|2025-01-01 22:09:10|80.97|80.47|80.94|80.44|80.97|80.47|80.94|80.44|2
1735769370000|2025-01-01 22:09:30|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735769380000|2025-01-01 22:09:40|80.94|80.44|80.94|80.44|80.94|80.44|80.94|80.44|1
1735769390000|2025-01-01 22:09:50|80.93|80.43|80.93|80.43|80.93|80.43|80.93|80.43|1
1735769400000|2025-01-01 22:10:00|80.91|80.41|80.91|80.41|80.92|80.42|80.9|80.4|7
1735769430000|2025-01-01 22:10:30|80.9|80.4|80.92|80.42|80.92|80.42|80.9|80.4|5
1735769440000|2025-01-01 22:10:40|80.91|80.41|80.91|80.41|80.93|80.43|80.9|80.4|6
1735769460000|2025-01-01 22:11:00|80.92|80.42|80.92|80.42|80.92|80.42|80.92|80.42|1
1735769470000|2025-01-01 22:11:10|80.93|80.43|80.93|80.43|80.93|80.43|80.92|80.42|3
1735769480000|2025-01-01 22:11:20|80.92|80.42|80.99|80.49|80.99|80.49|80.92|80.42|6
1735769490000|2025-01-01 22:11:30|81|80.5|81.01|80.51|81.01|80.51|80.99|80.49|4
1735769500000|2025-01-01 22:11:40|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735769510000|2025-01-01 22:11:50|81.04|80.54|81.03|80.53|81.07|80.57|81.03|80.53|10
1735769520000|2025-01-01 22:12:00|81.01|80.51|81.01|80.51|81.02|80.52|81.01|80.51|3
1735769530000|2025-01-01 22:12:10|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735769540000|2025-01-01 22:12:20|81|80.5|81.01|80.51|81.02|80.52|81|80.5|4
1735769550000|2025-01-01 22:12:30|81|80.5|81|80.5|81.01|80.51|80.99|80.49|7
1735769560000|2025-01-01 22:12:40|81.01|80.51|81.01|80.51|81.03|80.53|81.01|80.51|5
1735769570000|2025-01-01 22:12:50|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735769600000|2025-01-01 22:13:20|81.06|80.56|81.08|80.58|81.09|80.59|81.06|80.56|4
1735769610000|2025-01-01 22:13:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735769620000|2025-01-01 22:13:40|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735769630000|2025-01-01 22:13:50|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735769640000|2025-01-01 22:14:00|81.12|80.62|81.13|80.63|81.14|80.64|81.12|80.62|5
1735769650000|2025-01-01 22:14:10|81.14|80.64|81.16|80.66|81.16|80.66|81.14|80.64|3
1735769660000|2025-01-01 22:14:20|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|4
1735769670000|2025-01-01 22:14:30|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735769690000|2025-01-01 22:14:50|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735769700000|2025-01-01 22:15:00|81.17|80.67|81.1|80.6|81.17|80.67|81.1|80.6|11
1735769710000|2025-01-01 22:15:10|81.11|80.61|81.12|80.62|81.12|80.62|81.11|80.61|2
1735769720000|2025-01-01 22:15:20|81.13|80.63|81.15|80.65|81.15|80.65|81.13|80.63|5
1735769730000|2025-01-01 22:15:30|81.14|80.64|81.1|80.6|81.14|80.64|81.1|80.6|4
1735769750000|2025-01-01 22:15:50|81.09|80.59|81.07|80.57|81.09|80.59|81.07|80.57|3
1735769760000|2025-01-01 22:16:00|81.08|80.58|81.02|80.52|81.08|80.58|81.02|80.52|7
1735769770000|2025-01-01 22:16:10|81.03|80.53|80.99|80.49|81.03|80.53|80.99|80.49|7
1735769780000|2025-01-01 22:16:20|80.98|80.48|80.92|80.42|80.98|80.48|80.92|80.42|11
1735769790000|2025-01-01 22:16:30|80.91|80.41|80.96|80.46|80.98|80.48|80.91|80.41|11
1735769810000|2025-01-01 22:16:50|80.97|80.47|80.98|80.48|80.98|80.48|80.96|80.46|5
1735769840000|2025-01-01 22:17:20|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|4
1735769850000|2025-01-01 22:17:30|80.96|80.46|80.97|80.47|80.97|80.47|80.96|80.46|2
1735769870000|2025-01-01 22:17:50|80.99|80.49|81.02|80.52|81.02|80.52|80.97|80.47|6
1735769880000|2025-01-01 22:18:00|81.03|80.53|81.05|80.55|81.07|80.57|81.03|80.53|6
1735769890000|2025-01-01 22:18:10|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|5
1735769900000|2025-01-01 22:18:20|81.09|80.59|81.09|80.59|81.1|80.6|81.09|80.59|3
1735769910000|2025-01-01 22:18:30|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735769920000|2025-01-01 22:18:40|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735769930000|2025-01-01 22:18:50|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735769940000|2025-01-01 22:19:00|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|5
1735769950000|2025-01-01 22:19:10|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735769960000|2025-01-01 22:19:20|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735769970000|2025-01-01 22:19:30|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735769980000|2025-01-01 22:19:40|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735769990000|2025-01-01 22:19:50|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735770000000|2025-01-01 22:20:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735770020000|2025-01-01 22:20:20|81.11|80.61|81.15|80.65|81.15|80.65|81.1|80.6|6
1735770030000|2025-01-01 22:20:30|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735770040000|2025-01-01 22:20:40|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735770050000|2025-01-01 22:20:50|81.12|80.62|81.1|80.6|81.12|80.62|81.1|80.6|2
1735770060000|2025-01-01 22:21:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735770070000|2025-01-01 22:21:10|81.1|80.6|81.11|80.61|81.12|80.62|81.1|80.6|5
1735770080000|2025-01-01 22:21:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735770090000|2025-01-01 22:21:30|81.13|80.63|81.21|80.71|81.21|80.71|81.13|80.63|9
1735770100000|2025-01-01 22:21:40|81.22|80.72|81.24|80.74|81.25|80.75|81.21|80.71|7
1735770110000|2025-01-01 22:21:50|81.23|80.73|81.25|80.75|81.25|80.75|81.23|80.73|3
1735770120000|2025-01-01 22:22:00|81.24|80.74|81.25|80.75|81.25|80.75|81.24|80.74|2
1735770190000|2025-01-01 22:23:10|81.24|80.74|81.2|80.7|81.24|80.74|81.2|80.7|5
1735770200000|2025-01-01 22:23:20|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735770210000|2025-01-01 22:23:30|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735770220000|2025-01-01 22:23:40|81.18|80.68|81.16|80.66|81.18|80.68|81.16|80.66|3
1735770240000|2025-01-01 22:24:00|81.18|80.68|81.15|80.65|81.18|80.68|81.15|80.65|4
1735770260000|2025-01-01 22:24:20|81.16|80.66|81.17|80.67|81.17|80.67|81.15|80.65|4
1735770270000|2025-01-01 22:24:30|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735770290000|2025-01-01 22:24:50|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735770300000|2025-01-01 22:25:00|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|4
1735770320000|2025-01-01 22:25:20|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735770330000|2025-01-01 22:25:30|81.16|80.66|81.16|80.66|81.16|80.66|81.15|80.65|3
1735770340000|2025-01-01 22:25:40|81.15|80.65|81.12|80.62|81.15|80.65|81.12|80.62|8
1735770350000|2025-01-01 22:25:50|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735770380000|2025-01-01 22:26:20|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735770410000|2025-01-01 22:26:50|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735770430000|2025-01-01 22:27:10|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|3
1735770440000|2025-01-01 22:27:20|81.09|80.59|81.09|80.59|81.1|80.6|81.08|80.58|4
1735770450000|2025-01-01 22:27:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735770460000|2025-01-01 22:27:40|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735770480000|2025-01-01 22:28:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735770490000|2025-01-01 22:28:10|81.06|80.56|81.07|80.57|81.07|80.57|81.06|80.56|2
1735770500000|2025-01-01 22:28:20|81.09|80.59|81.08|80.58|81.09|80.59|81.08|80.58|2
1735770600000|2025-01-01 22:30:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735770610000|2025-01-01 22:30:10|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735770620000|2025-01-01 22:30:20|81.11|80.61|81.13|80.63|81.13|80.63|81.11|80.61|5
1735770650000|2025-01-01 22:30:50|81.12|80.62|81.11|80.61|81.13|80.63|81.11|80.61|4
1735770680000|2025-01-01 22:31:20|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735770690000|2025-01-01 22:31:30|81.13|80.63|81.19|80.69|81.19|80.69|81.13|80.63|3
1735770700000|2025-01-01 22:31:40|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735770710000|2025-01-01 22:31:50|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735770750000|2025-01-01 22:32:30|81.2|80.7|81.21|80.71|81.21|80.71|81.2|80.7|2
1735770760000|2025-01-01 22:32:40|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735770770000|2025-01-01 22:32:50|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735770790000|2025-01-01 22:33:10|81.21|80.71|81.21|80.71|81.21|80.71|81.2|80.7|3
1735770810000|2025-01-01 22:33:30|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|2
1735770820000|2025-01-01 22:33:40|81.22|80.72|81.2|80.7|81.22|80.72|81.19|80.69|7
1735770830000|2025-01-01 22:33:50|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735770840000|2025-01-01 22:34:00|81.19|80.69|81.17|80.67|81.19|80.69|81.17|80.67|3
1735770850000|2025-01-01 22:34:10|81.13|80.63|81.15|80.65|81.17|80.67|81.13|80.63|8
1735770860000|2025-01-01 22:34:20|81.14|80.64|81.12|80.62|81.14|80.64|81.12|80.62|3
1735770880000|2025-01-01 22:34:40|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735770890000|2025-01-01 22:34:50|81.1|80.6|81.1|80.6|81.11|80.61|81.1|80.6|3
1735770900000|2025-01-01 22:35:00|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735770910000|2025-01-01 22:35:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735770920000|2025-01-01 22:35:20|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735770930000|2025-01-01 22:35:30|81.08|80.58|81.05|80.55|81.08|80.58|81.04|80.54|5
1735770940000|2025-01-01 22:35:40|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735770950000|2025-01-01 22:35:50|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735770990000|2025-01-01 22:36:30|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735771020000|2025-01-01 22:37:00|81.03|80.53|81.04|80.54|81.04|80.54|81.03|80.53|2
1735771030000|2025-01-01 22:37:10|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735771040000|2025-01-01 22:37:20|81.04|80.54|81.03|80.53|81.04|80.54|81.03|80.53|2
1735771060000|2025-01-01 22:37:40|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735771070000|2025-01-01 22:37:50|81|80.5|81|80.5|81|80.5|81|80.5|1
1735771080000|2025-01-01 22:38:00|80.99|80.49|80.99|80.49|80.99|80.49|80.99|80.49|1
1735771100000|2025-01-01 22:38:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735771130000|2025-01-01 22:38:50|80.98|80.48|80.97|80.47|80.98|80.48|80.97|80.47|2
1735771150000|2025-01-01 22:39:10|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735771160000|2025-01-01 22:39:20|81|80.5|81.01|80.51|81.01|80.51|80.99|80.49|4
1735771170000|2025-01-01 22:39:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735771180000|2025-01-01 22:39:40|81.02|80.52|81.02|80.52|81.03|80.53|81.02|80.52|3
1735771190000|2025-01-01 22:39:50|81.03|80.53|81.02|80.52|81.03|80.53|81.02|80.52|2
1735771200000|2025-01-01 22:40:00|80.99|80.49|80.98|80.48|80.99|80.49|80.98|80.48|4
1735771210000|2025-01-01 22:40:10|80.99|80.49|80.99|80.49|80.99|80.49|80.98|80.48|3
1735771220000|2025-01-01 22:40:20|80.98|80.48|80.99|80.49|80.99|80.49|80.98|80.48|2
1735771230000|2025-01-01 22:40:30|80.98|80.48|80.98|80.48|80.98|80.48|80.98|80.48|1
1735771240000|2025-01-01 22:40:40|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|3
1735771250000|2025-01-01 22:40:50|81|80.5|80.99|80.49|81|80.5|80.98|80.48|5
1735771260000|2025-01-01 22:41:00|81|80.5|80.99|80.49|81|80.5|80.99|80.49|2
1735771280000|2025-01-01 22:41:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735771290000|2025-01-01 22:41:30|81.01|80.51|81|80.5|81.01|80.51|81|80.5|2
1735771300000|2025-01-01 22:41:40|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735771330000|2025-01-01 22:42:10|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735771340000|2025-01-01 22:42:20|81.02|80.52|81.02|80.52|81.03|80.53|81.01|80.51|6
1735771350000|2025-01-01 22:42:30|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735771360000|2025-01-01 22:42:40|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735771370000|2025-01-01 22:42:50|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735771380000|2025-01-01 22:43:00|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735771430000|2025-01-01 22:43:50|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735771440000|2025-01-01 22:44:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735771450000|2025-01-01 22:44:10|81.02|80.52|80.99|80.49|81.02|80.52|80.99|80.49|4
1735771460000|2025-01-01 22:44:20|81|80.5|81|80.5|81|80.5|81|80.5|1
1735771470000|2025-01-01 22:44:30|81.01|80.51|81.01|80.51|81.01|80.51|81.01|80.51|1
1735771500000|2025-01-01 22:45:00|81.02|80.52|81.01|80.51|81.02|80.52|81.01|80.51|2
1735771520000|2025-01-01 22:45:20|81.02|80.52|81.02|80.52|81.02|80.52|81.02|80.52|1
1735771550000|2025-01-01 22:45:50|81.03|80.53|81.03|80.53|81.03|80.53|81.03|80.53|1
1735771560000|2025-01-01 22:46:00|81.04|80.54|81.04|80.54|81.04|80.54|81.03|80.53|3
1735771570000|2025-01-01 22:46:10|81.05|80.55|81.07|80.57|81.08|80.58|81.05|80.55|4
1735771620000|2025-01-01 22:47:00|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|4
1735771640000|2025-01-01 22:47:20|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735771660000|2025-01-01 22:47:40|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735771760000|2025-01-01 22:49:20|81.09|80.59|81.06|80.56|81.09|80.59|81.06|80.56|7
1735771770000|2025-01-01 22:49:30|81.07|80.57|81.06|80.56|81.08|80.58|81.06|80.56|10
1735771790000|2025-01-01 22:49:50|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735771800000|2025-01-01 22:50:00|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735771810000|2025-01-01 22:50:10|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735771820000|2025-01-01 22:50:20|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735771830000|2025-01-01 22:50:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735771860000|2025-01-01 22:51:00|81.09|80.59|81.08|80.58|81.1|80.6|81.08|80.58|6
1735771870000|2025-01-01 22:51:10|81.09|80.59|81.18|80.68|81.21|80.71|81.09|80.59|10
1735771880000|2025-01-01 22:51:20|81.19|80.69|81.18|80.68|81.19|80.69|81.16|80.66|6
1735771890000|2025-01-01 22:51:30|81.19|80.69|81.12|80.62|81.2|80.7|81.12|80.62|9
1735771910000|2025-01-01 22:51:50|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735771920000|2025-01-01 22:52:00|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|2
1735771930000|2025-01-01 22:52:10|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735771950000|2025-01-01 22:52:30|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735771960000|2025-01-01 22:52:40|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735771990000|2025-01-01 22:53:10|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735772060000|2025-01-01 22:54:20|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735772080000|2025-01-01 22:54:40|81.07|80.57|81.07|80.57|81.08|80.58|81.07|80.57|3
1735772090000|2025-01-01 22:54:50|81.08|80.58|81.14|80.64|81.14|80.64|81.08|80.58|5
1735772100000|2025-01-01 22:55:00|81.17|80.67|81.1|80.6|81.17|80.67|81.1|80.6|8
1735772110000|2025-01-01 22:55:10|81.09|80.59|81.1|80.6|81.11|80.61|81.09|80.59|3
1735772130000|2025-01-01 22:55:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735772140000|2025-01-01 22:55:40|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735772150000|2025-01-01 22:55:50|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735772160000|2025-01-01 22:56:00|81.13|80.63|81.16|80.66|81.16|80.66|81.13|80.63|5
1735772170000|2025-01-01 22:56:10|81.18|80.68|81.21|80.71|81.21|80.71|81.18|80.68|3
1735772180000|2025-01-01 22:56:20|81.2|80.7|81.25|80.75|81.25|80.75|81.2|80.7|6
1735772210000|2025-01-01 22:56:50|81.34|80.84|81.35|80.85|81.35|80.85|81.34|80.84|2
1735772220000|2025-01-01 22:57:00|81.36|80.86|81.39|80.89|81.39|80.89|81.36|80.86|5
1735772240000|2025-01-01 22:57:20|81.4|80.9|81.31|80.81|81.4|80.9|81.31|80.81|4
1735772260000|2025-01-01 22:57:40|81.32|80.82|81.38|80.88|81.39|80.89|81.32|80.82|3
1735772270000|2025-01-01 22:57:50|81.37|80.87|81.42|80.92|81.43|80.93|81.37|80.87|6
1735772280000|2025-01-01 22:58:00|81.41|80.91|81.41|80.91|81.41|80.91|81.4|80.9|3
1735772290000|2025-01-01 22:58:10|81.4|80.9|81.41|80.91|81.41|80.91|81.39|80.89|4
1735772300000|2025-01-01 22:58:20|81.42|80.92|81.39|80.89|81.42|80.92|81.39|80.89|3
1735772310000|2025-01-01 22:58:30|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1735772320000|2025-01-01 22:58:40|81.41|80.91|81.32|80.82|81.41|80.91|81.32|80.82|8
1735772330000|2025-01-01 22:58:50|81.33|80.83|81.39|80.89|81.39|80.89|81.33|80.83|7
1735772340000|2025-01-01 22:59:00|81.4|80.9|81.39|80.89|81.4|80.9|81.37|80.87|6
1735772350000|2025-01-01 22:59:10|81.38|80.88|81.39|80.89|81.39|80.89|81.38|80.88|6
1735772360000|2025-01-01 22:59:20|81.38|80.88|81.37|80.87|81.38|80.88|81.36|80.86|4
1735772370000|2025-01-01 22:59:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|2
1735772380000|2025-01-01 22:59:40|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735772390000|2025-01-01 22:59:50|81.4|80.9|81.34|80.84|81.4|80.9|81.34|80.84|3
1735772400000|2025-01-01 23:00:00|81.33|80.83|81.39|80.89|81.4|80.9|81.33|80.83|10
1735772410000|2025-01-01 23:00:10|81.4|80.9|81.36|80.86|81.4|80.9|81.36|80.86|5
1735772420000|2025-01-01 23:00:20|81.37|80.87|81.35|80.85|81.37|80.87|81.35|80.85|3
1735772430000|2025-01-01 23:00:30|81.36|80.86|81.4|80.9|81.4|80.9|81.36|80.86|4
1735772440000|2025-01-01 23:00:40|81.39|80.89|81.38|80.88|81.39|80.89|81.38|80.88|2
1735772460000|2025-01-01 23:01:00|81.37|80.87|81.34|80.84|81.38|80.88|81.34|80.84|6
1735772470000|2025-01-01 23:01:10|81.32|80.82|81.28|80.78|81.32|80.82|81.28|80.78|5
1735772480000|2025-01-01 23:01:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735772490000|2025-01-01 23:01:30|81.25|80.75|81.2|80.7|81.25|80.75|81.2|80.7|6
1735772500000|2025-01-01 23:01:40|81.19|80.69|81.19|80.69|81.2|80.7|81.19|80.69|5
1735772510000|2025-01-01 23:01:50|81.2|80.7|81.2|80.7|81.2|80.7|81.19|80.69|5
1735772520000|2025-01-01 23:02:00|81.19|80.69|81.18|80.68|81.19|80.69|81.18|80.68|2
1735772530000|2025-01-01 23:02:10|81.19|80.69|81.17|80.67|81.2|80.7|81.17|80.67|5
1735772540000|2025-01-01 23:02:20|81.13|80.63|81.11|80.61|81.13|80.63|81.1|80.6|9
1735772550000|2025-01-01 23:02:30|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735772560000|2025-01-01 23:02:40|81.04|80.54|81.04|80.54|81.05|80.55|81.02|80.52|6
1735772570000|2025-01-01 23:02:50|81.03|80.53|81.05|80.55|81.06|80.56|81.03|80.53|9
1735772580000|2025-01-01 23:03:00|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|5
1735772590000|2025-01-01 23:03:10|81.01|80.51|80.96|80.46|81.01|80.51|80.96|80.46|8
1735772600000|2025-01-01 23:03:20|81|80.5|80.98|80.48|81|80.5|80.98|80.48|2
1735772610000|2025-01-01 23:03:30|80.97|80.47|80.98|80.48|80.99|80.49|80.97|80.47|8
1735772630000|2025-01-01 23:03:50|80.97|80.47|80.98|80.48|80.98|80.48|80.97|80.47|4
1735772640000|2025-01-01 23:04:00|80.97|80.47|80.99|80.49|80.99|80.49|80.97|80.47|5
1735772650000|2025-01-01 23:04:10|81|80.5|81.09|80.59|81.09|80.59|81|80.5|6
1735772660000|2025-01-01 23:04:20|81.1|80.6|81.26|80.76|81.26|80.76|81.1|80.6|11
1735772670000|2025-01-01 23:04:30|81.27|80.77|81.32|80.82|81.38|80.88|81.27|80.77|12
1735772680000|2025-01-01 23:04:40|81.31|80.81|81.27|80.77|81.32|80.82|81.27|80.77|7
1735772690000|2025-01-01 23:04:50|81.26|80.76|81.22|80.72|81.26|80.76|81.22|80.72|6
1735772700000|2025-01-01 23:05:00|81.23|80.73|81.29|80.79|81.29|80.79|81.23|80.73|8
1735772710000|2025-01-01 23:05:10|81.28|80.78|81.31|80.81|81.31|80.81|81.28|80.78|4
1735772720000|2025-01-01 23:05:20|81.3|80.8|81.28|80.78|81.31|80.81|81.28|80.78|5
1735772730000|2025-01-01 23:05:30|81.26|80.76|81.26|80.76|81.26|80.76|81.2|80.7|7
1735772740000|2025-01-01 23:05:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735772750000|2025-01-01 23:05:50|81.26|80.76|81.22|80.72|81.26|80.76|81.22|80.72|3
1735772760000|2025-01-01 23:06:00|81.21|80.71|81.3|80.8|81.3|80.8|81.21|80.71|10
1735772770000|2025-01-01 23:06:10|81.29|80.79|81.26|80.76|81.29|80.79|81.26|80.76|4
1735772780000|2025-01-01 23:06:20|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735772800000|2025-01-01 23:06:40|81.3|80.8|81.29|80.79|81.3|80.8|81.26|80.76|8
1735772810000|2025-01-01 23:06:50|81.3|80.8|81.29|80.79|81.31|80.81|81.28|80.78|8
1735772820000|2025-01-01 23:07:00|81.3|80.8|81.35|80.85|81.35|80.85|81.3|80.8|6
1735772830000|2025-01-01 23:07:10|81.36|80.86|81.34|80.84|81.36|80.86|81.34|80.84|3
1735772840000|2025-01-01 23:07:20|81.35|80.85|81.3|80.8|81.35|80.85|81.3|80.8|6
1735772850000|2025-01-01 23:07:30|81.31|80.81|81.32|80.82|81.35|80.85|81.31|80.81|6
1735772880000|2025-01-01 23:08:00|81.31|80.81|81.3|80.8|81.31|80.81|81.3|80.8|2
1735772900000|2025-01-01 23:08:20|81.29|80.79|81.29|80.79|81.29|80.79|81.29|80.79|1
1735772910000|2025-01-01 23:08:30|81.3|80.8|81.3|80.8|81.3|80.8|81.3|80.8|1
1735772920000|2025-01-01 23:08:40|81.31|80.81|81.31|80.81|81.31|80.81|81.31|80.81|1
1735772930000|2025-01-01 23:08:50|81.33|80.83|81.37|80.87|81.37|80.87|81.33|80.83|4
1735772940000|2025-01-01 23:09:00|81.38|80.88|81.47|80.97|81.47|80.97|81.38|80.88|9
1735772950000|2025-01-01 23:09:10|81.45|80.95|81.42|80.92|81.45|80.95|81.42|80.92|3
1735772960000|2025-01-01 23:09:20|81.41|80.91|81.41|80.91|81.41|80.91|81.41|80.91|1
1735772970000|2025-01-01 23:09:30|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1735772980000|2025-01-01 23:09:40|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735772990000|2025-01-01 23:09:50|81.39|80.89|81.32|80.82|81.39|80.89|81.32|80.82|5
1735773000000|2025-01-01 23:10:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735773010000|2025-01-01 23:10:10|81.36|80.86|81.35|80.85|81.39|80.89|81.35|80.85|4
1735773020000|2025-01-01 23:10:20|81.36|80.86|81.36|80.86|81.36|80.86|81.35|80.85|3
1735773030000|2025-01-01 23:10:30|81.37|80.87|81.32|80.82|81.37|80.87|81.32|80.82|5
1735773040000|2025-01-01 23:10:40|81.33|80.83|81.35|80.85|81.36|80.86|81.33|80.83|5
1735773050000|2025-01-01 23:10:50|81.33|80.83|81.31|80.81|81.33|80.83|81.3|80.8|4
1735773060000|2025-01-01 23:11:00|81.3|80.8|81.3|80.8|81.3|80.8|81.28|80.78|5
1735773070000|2025-01-01 23:11:10|81.29|80.79|81.28|80.78|81.29|80.79|81.28|80.78|2
1735773080000|2025-01-01 23:11:20|81.29|80.79|81.38|80.88|81.38|80.88|81.29|80.79|7
1735773090000|2025-01-01 23:11:30|81.4|80.9|81.37|80.87|81.4|80.9|81.37|80.87|4
1735773100000|2025-01-01 23:11:40|81.36|80.86|81.36|80.86|81.36|80.86|81.35|80.85|3
1735773110000|2025-01-01 23:11:50|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735773120000|2025-01-01 23:12:00|81.34|80.84|81.33|80.83|81.34|80.84|81.33|80.83|2
1735773130000|2025-01-01 23:12:10|81.32|80.82|81.36|80.86|81.36|80.86|81.32|80.82|5
1735773140000|2025-01-01 23:12:20|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|5
1735773150000|2025-01-01 23:12:30|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|2
1735773160000|2025-01-01 23:12:40|81.38|80.88|81.38|80.88|81.39|80.89|81.38|80.88|3
1735773170000|2025-01-01 23:12:50|81.39|80.89|81.37|80.87|81.39|80.89|81.37|80.87|3
1735773180000|2025-01-01 23:13:00|81.36|80.86|81.36|80.86|81.36|80.86|81.36|80.86|1
1735773190000|2025-01-01 23:13:10|81.33|80.83|81.33|80.83|81.33|80.83|81.33|80.83|1
1735773200000|2025-01-01 23:13:20|81.34|80.84|81.34|80.84|81.36|80.86|81.33|80.83|5
1735773210000|2025-01-01 23:13:30|81.33|80.83|81.22|80.72|81.33|80.83|81.22|80.72|7
1735773220000|2025-01-01 23:13:40|81.23|80.73|81.23|80.73|81.24|80.74|81.23|80.73|3
1735773230000|2025-01-01 23:13:50|81.24|80.74|81.25|80.75|81.25|80.75|81.23|80.73|3
1735773240000|2025-01-01 23:14:00|81.23|80.73|81.23|80.73|81.23|80.73|81.22|80.72|3
1735773250000|2025-01-01 23:14:10|81.22|80.72|81.2|80.7|81.22|80.72|81.19|80.69|5
1735773260000|2025-01-01 23:14:20|81.21|80.71|81.22|80.72|81.22|80.72|81.2|80.7|4
1735773270000|2025-01-01 23:14:30|81.24|80.74|81.25|80.75|81.26|80.76|81.24|80.74|4
1735773280000|2025-01-01 23:14:40|81.24|80.74|81.23|80.73|81.24|80.74|81.23|80.73|4
1735773290000|2025-01-01 23:14:50|81.24|80.74|81.26|80.76|81.26|80.76|81.24|80.74|5
1735773300000|2025-01-01 23:15:00|81.25|80.75|81.21|80.71|81.25|80.75|81.2|80.7|6
1735773310000|2025-01-01 23:15:10|81.2|80.7|81.16|80.66|81.2|80.7|81.16|80.66|5
1735773320000|2025-01-01 23:15:20|81.15|80.65|81.17|80.67|81.17|80.67|81.12|80.62|9
1735773330000|2025-01-01 23:15:30|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735773340000|2025-01-01 23:15:40|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735773350000|2025-01-01 23:15:50|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|5
1735773360000|2025-01-01 23:16:00|81.12|80.62|81.06|80.56|81.12|80.62|81.06|80.56|8
1735773370000|2025-01-01 23:16:10|81.05|80.55|81|80.5|81.05|80.55|81|80.5|6
1735773380000|2025-01-01 23:16:20|81.01|80.51|81|80.5|81.02|80.52|81|80.5|4
1735773390000|2025-01-01 23:16:30|81.01|80.51|80.98|80.48|81.01|80.51|80.97|80.47|7
1735773400000|2025-01-01 23:16:40|80.99|80.49|80.99|80.49|81|80.5|80.99|80.49|3
1735773410000|2025-01-01 23:16:50|80.98|80.48|80.97|80.47|80.98|80.48|80.96|80.46|3
1735773420000|2025-01-01 23:17:00|80.99|80.49|81.04|80.54|81.04|80.54|80.97|80.47|8
1735773430000|2025-01-01 23:17:10|81.05|80.55|81.01|80.51|81.07|80.57|81.01|80.51|7
1735773440000|2025-01-01 23:17:20|81.02|80.52|81.06|80.56|81.06|80.56|81.02|80.52|4
1735773450000|2025-01-01 23:17:30|81.07|80.57|81.05|80.55|81.07|80.57|81.03|80.53|7
1735773460000|2025-01-01 23:17:40|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|3
1735773470000|2025-01-01 23:17:50|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|3
1735773480000|2025-01-01 23:18:00|81.02|80.52|81.02|80.52|81.02|80.52|81.01|80.51|3
1735773490000|2025-01-01 23:18:10|81.01|80.51|81.05|80.55|81.05|80.55|81.01|80.51|8
1735773500000|2025-01-01 23:18:20|81.06|80.56|81.02|80.52|81.06|80.56|81.02|80.52|5
1735773510000|2025-01-01 23:18:30|81.03|80.53|81.01|80.51|81.03|80.53|81.01|80.51|3
1735773520000|2025-01-01 23:18:40|80.99|80.49|81.01|80.51|81.01|80.51|80.99|80.49|3
1735773530000|2025-01-01 23:18:50|80.99|80.49|81.01|80.51|81.01|80.51|80.98|80.48|5
1735773540000|2025-01-01 23:19:00|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|4
1735773550000|2025-01-01 23:19:10|81.02|80.52|81.02|80.52|81.02|80.52|81|80.5|5
1735773560000|2025-01-01 23:19:20|81.03|80.53|81.09|80.59|81.09|80.59|81.03|80.53|5
1735773570000|2025-01-01 23:19:30|81.1|80.6|81.07|80.57|81.1|80.6|81.07|80.57|4
1735773580000|2025-01-01 23:19:40|81.06|80.56|81.05|80.55|81.06|80.56|81.05|80.55|2
1735773590000|2025-01-01 23:19:50|81.04|80.54|81.01|80.51|81.04|80.54|81.01|80.51|4
1735773600000|2025-01-01 23:20:00|81.02|80.52|81.05|80.55|81.05|80.55|81.02|80.52|3
1735773610000|2025-01-01 23:20:10|81.06|80.56|81.06|80.56|81.07|80.57|81.06|80.56|3
1735773620000|2025-01-01 23:20:20|81.07|80.57|81.08|80.58|81.08|80.58|81.06|80.56|4
1735773630000|2025-01-01 23:20:30|81.09|80.59|81.11|80.61|81.11|80.61|81.09|80.59|5
1735773640000|2025-01-01 23:20:40|81.13|80.63|81.18|80.68|81.18|80.68|81.13|80.63|6
1735773650000|2025-01-01 23:20:50|81.2|80.7|81.16|80.66|81.2|80.7|81.16|80.66|5
1735773660000|2025-01-01 23:21:00|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735773670000|2025-01-01 23:21:10|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735773680000|2025-01-01 23:21:20|81.19|80.69|81.23|80.73|81.25|80.75|81.19|80.69|5
1735773690000|2025-01-01 23:21:30|81.24|80.74|81.26|80.76|81.27|80.77|81.24|80.74|3
1735773700000|2025-01-01 23:21:40|81.25|80.75|81.21|80.71|81.25|80.75|81.21|80.71|5
1735773720000|2025-01-01 23:22:00|81.2|80.7|81.18|80.68|81.2|80.7|81.18|80.68|2
1735773730000|2025-01-01 23:22:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735773740000|2025-01-01 23:22:20|81.19|80.69|81.17|80.67|81.19|80.69|81.17|80.67|3
1735773750000|2025-01-01 23:22:30|81.16|80.66|81.11|80.61|81.16|80.66|81.11|80.61|8
1735773770000|2025-01-01 23:22:50|81.1|80.6|81.1|80.6|81.1|80.6|81.1|80.6|1
1735773780000|2025-01-01 23:23:00|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735773800000|2025-01-01 23:23:20|81.12|80.62|81.13|80.63|81.13|80.63|81.12|80.62|2
1735773810000|2025-01-01 23:23:30|81.14|80.64|81.17|80.67|81.18|80.68|81.14|80.64|6
1735773820000|2025-01-01 23:23:40|81.16|80.66|81.17|80.67|81.18|80.68|81.15|80.65|5
1735773830000|2025-01-01 23:23:50|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735773840000|2025-01-01 23:24:00|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735773850000|2025-01-01 23:24:10|81.2|80.7|81.18|80.68|81.21|80.71|81.18|80.68|5
1735773860000|2025-01-01 23:24:20|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735773870000|2025-01-01 23:24:30|81.18|80.68|81.15|80.65|81.18|80.68|81.14|80.64|6
1735773890000|2025-01-01 23:24:50|81.14|80.64|81.13|80.63|81.14|80.64|81.12|80.62|4
1735773900000|2025-01-01 23:25:00|81.14|80.64|81.16|80.66|81.16|80.66|81.13|80.63|9
1735773910000|2025-01-01 23:25:10|81.17|80.67|81.17|80.67|81.17|80.67|81.16|80.66|3
1735773930000|2025-01-01 23:25:30|81.16|80.66|81.13|80.63|81.16|80.66|81.13|80.63|3
1735773950000|2025-01-01 23:25:50|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|4
1735773970000|2025-01-01 23:26:10|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735773980000|2025-01-01 23:26:20|81.18|80.68|81.16|80.66|81.18|80.68|81.15|80.65|5
1735773990000|2025-01-01 23:26:30|81.17|80.67|81.2|80.7|81.2|80.7|81.17|80.67|3
1735774000000|2025-01-01 23:26:40|81.19|80.69|81.23|80.73|81.23|80.73|81.19|80.69|5
1735774010000|2025-01-01 23:26:50|81.22|80.72|81.22|80.72|81.22|80.72|81.22|80.72|1
1735774020000|2025-01-01 23:27:00|81.23|80.73|81.26|80.76|81.26|80.76|81.22|80.72|6
1735774030000|2025-01-01 23:27:10|81.25|80.75|81.2|80.7|81.25|80.75|81.2|80.7|5
1735774040000|2025-01-01 23:27:20|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735774050000|2025-01-01 23:27:30|81.21|80.71|81.19|80.69|81.21|80.71|81.18|80.68|5
1735774060000|2025-01-01 23:27:40|81.18|80.68|81.18|80.68|81.19|80.69|81.18|80.68|3
1735774070000|2025-01-01 23:27:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735774080000|2025-01-01 23:28:00|81.18|80.68|81.18|80.68|81.18|80.68|81.17|80.67|3
1735774090000|2025-01-01 23:28:10|81.19|80.69|81.2|80.7|81.2|80.7|81.19|80.69|2
1735774110000|2025-01-01 23:28:30|81.21|80.71|81.17|80.67|81.21|80.71|81.17|80.67|6
1735774130000|2025-01-01 23:28:50|81.18|80.68|81.21|80.71|81.21|80.71|81.18|80.68|3
1735774150000|2025-01-01 23:29:10|81.22|80.72|81.26|80.76|81.27|80.77|81.22|80.72|5
1735774160000|2025-01-01 23:29:20|81.25|80.75|81.23|80.73|81.25|80.75|81.23|80.73|3
1735774180000|2025-01-01 23:29:40|81.22|80.72|81.21|80.71|81.22|80.72|81.21|80.71|4
1735774200000|2025-01-01 23:30:00|81.18|80.68|81.15|80.65|81.18|80.68|81.14|80.64|4
1735774210000|2025-01-01 23:30:10|81.16|80.66|81.18|80.68|81.19|80.69|81.16|80.66|5
1735774220000|2025-01-01 23:30:20|81.16|80.66|81.15|80.65|81.16|80.66|81.12|80.62|7
1735774230000|2025-01-01 23:30:30|81.14|80.64|81.1|80.6|81.14|80.64|81.1|80.6|3
1735774250000|2025-01-01 23:30:50|81.11|80.61|81.11|80.61|81.12|80.62|81.11|80.61|5
1735774260000|2025-01-01 23:31:00|81.12|80.62|81.06|80.56|81.12|80.62|81.06|80.56|6
1735774270000|2025-01-01 23:31:10|81.07|80.57|81.08|80.58|81.08|80.58|81.07|80.57|2
1735774280000|2025-01-01 23:31:20|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|5
1735774290000|2025-01-01 23:31:30|81.07|80.57|81.08|80.58|81.08|80.58|81.06|80.56|4
1735774300000|2025-01-01 23:31:40|81.09|80.59|81.08|80.58|81.09|80.59|81.07|80.57|4
1735774310000|2025-01-01 23:31:50|81.07|80.57|81.02|80.52|81.07|80.57|81.02|80.52|3
1735774320000|2025-01-01 23:32:00|81.01|80.51|81.03|80.53|81.03|80.53|81|80.5|5
1735774330000|2025-01-01 23:32:10|81.05|80.55|81.07|80.57|81.07|80.57|81.04|80.54|7
1735774340000|2025-01-01 23:32:20|81.08|80.58|81.03|80.53|81.08|80.58|81.03|80.53|5
1735774350000|2025-01-01 23:32:30|81.04|80.54|81.09|80.59|81.09|80.59|81.04|80.54|5
1735774370000|2025-01-01 23:32:50|81.07|80.57|81.03|80.53|81.08|80.58|81.03|80.53|4
1735774390000|2025-01-01 23:33:10|81.01|80.51|81.02|80.52|81.03|80.53|81.01|80.51|4
1735774400000|2025-01-01 23:33:20|81.03|80.53|81.07|80.57|81.07|80.57|81.03|80.53|4
1735774410000|2025-01-01 23:33:30|81.08|80.58|81.09|80.59|81.1|80.6|81.08|80.58|4
1735774420000|2025-01-01 23:33:40|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735774430000|2025-01-01 23:33:50|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735774440000|2025-01-01 23:34:00|81.12|80.62|81.17|80.67|81.18|80.68|81.12|80.62|9
1735774450000|2025-01-01 23:34:10|81.13|80.63|81.12|80.62|81.13|80.63|81.12|80.62|2
1735774460000|2025-01-01 23:34:20|81.13|80.63|81.11|80.61|81.17|80.67|81.11|80.61|8
1735774480000|2025-01-01 23:34:40|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|3
1735774500000|2025-01-01 23:35:00|81.15|80.65|81.2|80.7|81.2|80.7|81.13|80.63|11
1735774510000|2025-01-01 23:35:10|81.19|80.69|81.12|80.62|81.19|80.69|81.12|80.62|7
1735774530000|2025-01-01 23:35:30|81.14|80.64|81.15|80.65|81.15|80.65|81.14|80.64|2
1735774540000|2025-01-01 23:35:40|81.14|80.64|81.11|80.61|81.14|80.64|81.11|80.61|6
1735774550000|2025-01-01 23:35:50|81.12|80.62|81.12|80.62|81.13|80.63|81.12|80.62|3
1735774560000|2025-01-01 23:36:00|81.11|80.61|81.1|80.6|81.11|80.61|81.1|80.6|4
1735774570000|2025-01-01 23:36:10|81.09|80.59|81.06|80.56|81.1|80.6|81.05|80.55|8
1735774580000|2025-01-01 23:36:20|81.05|80.55|80.98|80.48|81.05|80.55|80.98|80.48|7
1735774590000|2025-01-01 23:36:30|80.97|80.47|81|80.5|81.01|80.51|80.96|80.46|11
1735774600000|2025-01-01 23:36:40|81.01|80.51|80.97|80.47|81.02|80.52|80.97|80.47|6
1735774610000|2025-01-01 23:36:50|80.96|80.46|80.96|80.46|80.96|80.46|80.92|80.42|7
1735774620000|2025-01-01 23:37:00|80.97|80.47|81.01|80.51|81.03|80.53|80.97|80.47|8
1735774630000|2025-01-01 23:37:10|81.02|80.52|80.97|80.47|81.02|80.52|80.97|80.47|8
1735774640000|2025-01-01 23:37:20|80.98|80.48|81.01|80.51|81.01|80.51|80.98|80.48|4
1735774650000|2025-01-01 23:37:30|81.02|80.52|81.03|80.53|81.03|80.53|81.02|80.52|2
1735774660000|2025-01-01 23:37:40|81.04|80.54|81.06|80.56|81.07|80.57|81.04|80.54|5
1735774670000|2025-01-01 23:37:50|81.05|80.55|81.06|80.56|81.06|80.56|81.05|80.55|2
1735774680000|2025-01-01 23:38:00|81.05|80.55|81|80.5|81.05|80.55|81|80.5|9
1735774690000|2025-01-01 23:38:10|81.01|80.51|81.02|80.52|81.02|80.52|81.01|80.51|2
1735774700000|2025-01-01 23:38:20|81.03|80.53|81.02|80.52|81.05|80.55|81.02|80.52|5
1735774710000|2025-01-01 23:38:30|81.03|80.53|81.06|80.56|81.06|80.56|81.03|80.53|5
1735774720000|2025-01-01 23:38:40|81.07|80.57|81.06|80.56|81.08|80.58|81.06|80.56|4
1735774730000|2025-01-01 23:38:50|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735774740000|2025-01-01 23:39:00|81.07|80.57|81.07|80.57|81.07|80.57|81.06|80.56|3
1735774750000|2025-01-01 23:39:10|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735774760000|2025-01-01 23:39:20|81.12|80.62|81.15|80.65|81.18|80.68|81.12|80.62|5
1735774770000|2025-01-01 23:39:30|81.16|80.66|81.14|80.64|81.16|80.66|81.13|80.63|5
1735774780000|2025-01-01 23:39:40|81.13|80.63|81.17|80.67|81.18|80.68|81.13|80.63|6
1735774790000|2025-01-01 23:39:50|81.18|80.68|81.17|80.67|81.18|80.68|81.17|80.67|2
1735774800000|2025-01-01 23:40:00|81.16|80.66|81.18|80.68|81.18|80.68|81.16|80.66|3
1735774810000|2025-01-01 23:40:10|81.17|80.67|81.19|80.69|81.19|80.69|81.17|80.67|3
1735774820000|2025-01-01 23:40:20|81.2|80.7|81.18|80.68|81.2|80.7|81.16|80.66|10
1735774830000|2025-01-01 23:40:30|81.19|80.69|81.2|80.7|81.21|80.71|81.18|80.68|7
1735774840000|2025-01-01 23:40:40|81.19|80.69|81.13|80.63|81.2|80.7|81.13|80.63|8
1735774850000|2025-01-01 23:40:50|81.11|80.61|81.11|80.61|81.11|80.61|81.11|80.61|1
1735774860000|2025-01-01 23:41:00|81.1|80.6|81.13|80.63|81.13|80.63|81.1|80.6|4
1735774870000|2025-01-01 23:41:10|81.12|80.62|81.18|80.68|81.18|80.68|81.12|80.62|6
1735774880000|2025-01-01 23:41:20|81.17|80.67|81.16|80.66|81.17|80.67|81.16|80.66|2
1735774890000|2025-01-01 23:41:30|81.15|80.65|81.15|80.65|81.15|80.65|81.15|80.65|1
1735774900000|2025-01-01 23:41:40|81.14|80.64|81.18|80.68|81.18|80.68|81.14|80.64|6
1735774910000|2025-01-01 23:41:50|81.19|80.69|81.19|80.69|81.19|80.69|81.19|80.69|1
1735774920000|2025-01-01 23:42:00|81.2|80.7|81.19|80.69|81.21|80.71|81.18|80.68|5
1735774930000|2025-01-01 23:42:10|81.18|80.68|81.15|80.65|81.18|80.68|81.14|80.64|5
1735774950000|2025-01-01 23:42:30|81.14|80.64|81.12|80.62|81.14|80.64|81.11|80.61|4
1735774970000|2025-01-01 23:42:50|81.11|80.61|81.11|80.61|81.11|80.61|81.1|80.6|3
1735774980000|2025-01-01 23:43:00|81.12|80.62|81.15|80.65|81.15|80.65|81.11|80.61|7
1735774990000|2025-01-01 23:43:10|81.16|80.66|81.16|80.66|81.16|80.66|81.16|80.66|1
1735775000000|2025-01-01 23:43:20|81.18|80.68|81.18|80.68|81.18|80.68|81.18|80.68|1
1735775010000|2025-01-01 23:43:30|81.19|80.69|81.16|80.66|81.19|80.69|81.16|80.66|3
1735775020000|2025-01-01 23:43:40|81.17|80.67|81.17|80.67|81.17|80.67|81.17|80.67|1
1735775030000|2025-01-01 23:43:50|81.16|80.66|81.15|80.65|81.16|80.66|81.15|80.65|2
1735775040000|2025-01-01 23:44:00|81.13|80.63|81.11|80.61|81.13|80.63|81.11|80.61|3
1735775060000|2025-01-01 23:44:20|81.1|80.6|81.09|80.59|81.1|80.6|81.09|80.59|2
1735775070000|2025-01-01 23:44:30|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735775090000|2025-01-01 23:44:50|81.11|80.61|81.08|80.58|81.11|80.61|81.08|80.58|3
1735775100000|2025-01-01 23:45:00|81.09|80.59|81.09|80.59|81.09|80.59|81.08|80.58|3
1735775110000|2025-01-01 23:45:10|81.08|80.58|81.09|80.59|81.09|80.59|81.08|80.58|2
1735775120000|2025-01-01 23:45:20|81.1|80.6|81.11|80.61|81.11|80.61|81.1|80.6|2
1735775130000|2025-01-01 23:45:30|81.12|80.62|81.16|80.66|81.16|80.66|81.12|80.62|6
1735775140000|2025-01-01 23:45:40|81.19|80.69|81.22|80.72|81.22|80.72|81.18|80.68|6
1735775150000|2025-01-01 23:45:50|81.21|80.71|81.22|80.72|81.22|80.72|81.2|80.7|4
1735775160000|2025-01-01 23:46:00|81.21|80.71|81.22|80.72|81.22|80.72|81.21|80.71|2
1735775170000|2025-01-01 23:46:10|81.2|80.7|81.14|80.64|81.21|80.71|81.14|80.64|7
1735775180000|2025-01-01 23:46:20|81.13|80.63|81.07|80.57|81.13|80.63|81.07|80.57|8
1735775190000|2025-01-01 23:46:30|81.08|80.58|81.07|80.57|81.08|80.58|81.07|80.57|2
1735775200000|2025-01-01 23:46:40|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735775210000|2025-01-01 23:46:50|81.07|80.57|81.07|80.57|81.09|80.59|81.07|80.57|4
1735775220000|2025-01-01 23:47:00|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|3
1735775230000|2025-01-01 23:47:10|81.08|80.58|81.08|80.58|81.09|80.59|81.08|80.58|3
1735775240000|2025-01-01 23:47:20|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|7
1735775250000|2025-01-01 23:47:30|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735775260000|2025-01-01 23:47:40|81.1|80.6|81.12|80.62|81.12|80.62|81.1|80.6|3
1735775270000|2025-01-01 23:47:50|81.13|80.63|81.19|80.69|81.19|80.69|81.13|80.63|4
1735775280000|2025-01-01 23:48:00|81.16|80.66|81.12|80.62|81.17|80.67|81.12|80.62|9
1735775290000|2025-01-01 23:48:10|81.11|80.61|81.09|80.59|81.11|80.61|81.09|80.59|3
1735775300000|2025-01-01 23:48:20|81.1|80.6|81.08|80.58|81.1|80.6|81.08|80.58|3
1735775320000|2025-01-01 23:48:40|81.07|80.57|81.07|80.57|81.09|80.59|81.07|80.57|4
1735775330000|2025-01-01 23:48:50|81.06|80.56|81.03|80.53|81.06|80.56|81.02|80.52|7
1735775340000|2025-01-01 23:49:00|81.04|80.54|81.06|80.56|81.07|80.57|81.03|80.53|9
1735775360000|2025-01-01 23:49:20|81.07|80.57|81.06|80.56|81.07|80.57|81.06|80.56|2
1735775370000|2025-01-01 23:49:30|81.07|80.57|81.06|80.56|81.09|80.59|81.06|80.56|5
1735775380000|2025-01-01 23:49:40|81.05|80.55|81.05|80.55|81.05|80.55|81.04|80.54|3
1735775390000|2025-01-01 23:49:50|81.06|80.56|81.06|80.56|81.06|80.56|81.06|80.56|1
1735775400000|2025-01-01 23:50:00|81.07|80.57|81.1|80.6|81.1|80.6|81.07|80.57|6
1735775410000|2025-01-01 23:50:10|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735775420000|2025-01-01 23:50:20|81.07|80.57|81.08|80.58|81.08|80.58|81.06|80.56|4
1735775430000|2025-01-01 23:50:30|81.07|80.57|81.07|80.57|81.07|80.57|81.07|80.57|1
1735775440000|2025-01-01 23:50:40|81.06|80.56|81.08|80.58|81.08|80.58|81.06|80.56|3
1735775470000|2025-01-01 23:51:10|81.09|80.59|81.1|80.6|81.1|80.6|81.09|80.59|2
1735775490000|2025-01-01 23:51:30|81.08|80.58|81.09|80.59|81.09|80.59|81.07|80.57|6
1735775500000|2025-01-01 23:51:40|81.1|80.6|81.09|80.59|81.11|80.61|81.07|80.57|6
1735775510000|2025-01-01 23:51:50|81.08|80.58|81.1|80.6|81.1|80.6|81.08|80.58|4
1735775520000|2025-01-01 23:52:00|81.09|80.59|81.09|80.59|81.09|80.59|81.09|80.59|1
1735775540000|2025-01-01 23:52:20|81.08|80.58|81.08|80.58|81.08|80.58|81.08|80.58|1
1735775550000|2025-01-01 23:52:30|81.09|80.59|81.13|80.63|81.13|80.63|81.09|80.59|8
1735775560000|2025-01-01 23:52:40|81.12|80.62|81.11|80.61|81.12|80.62|81.11|80.61|2
1735775580000|2025-01-01 23:53:00|81.12|80.62|81.2|80.7|81.2|80.7|81.12|80.62|9
1735775590000|2025-01-01 23:53:10|81.19|80.69|81.17|80.67|81.19|80.69|81.16|80.66|5
1735775600000|2025-01-01 23:53:20|81.18|80.68|81.16|80.66|81.18|80.68|81.16|80.66|3
1735775620000|2025-01-01 23:53:40|81.15|80.65|81.13|80.63|81.15|80.65|81.12|80.62|4
1735775630000|2025-01-01 23:53:50|81.15|80.65|81.13|80.63|81.15|80.65|81.13|80.63|3
1735775640000|2025-01-01 23:54:00|81.12|80.62|81.12|80.62|81.12|80.62|81.12|80.62|1
1735775650000|2025-01-01 23:54:10|81.13|80.63|81.17|80.67|81.17|80.67|81.12|80.62|6
1735775660000|2025-01-01 23:54:20|81.18|80.68|81.19|80.69|81.19|80.69|81.18|80.68|2
1735775670000|2025-01-01 23:54:30|81.2|80.7|81.19|80.69|81.2|80.7|81.19|80.69|2
1735775680000|2025-01-01 23:54:40|81.2|80.7|81.21|80.71|81.22|80.72|81.2|80.7|4
1735775700000|2025-01-01 23:55:00|81.2|80.7|81.27|80.77|81.27|80.77|81.2|80.7|5
1735775730000|2025-01-01 23:55:30|81.26|80.76|81.27|80.77|81.28|80.78|81.26|80.76|4
1735775740000|2025-01-01 23:55:40|81.28|80.78|81.3|80.8|81.3|80.8|81.28|80.78|3
1735775760000|2025-01-01 23:56:00|81.28|80.78|81.27|80.77|81.29|80.79|81.27|80.77|4
1735775770000|2025-01-01 23:56:10|81.23|80.73|81.23|80.73|81.23|80.73|81.23|80.73|1
1735775780000|2025-01-01 23:56:20|81.24|80.74|81.23|80.73|81.25|80.75|81.22|80.72|6
1735775790000|2025-01-01 23:56:30|81.24|80.74|81.26|80.76|81.27|80.77|81.24|80.74|4
1735775800000|2025-01-01 23:56:40|81.27|80.77|81.27|80.77|81.27|80.77|81.27|80.77|1
1735775820000|2025-01-01 23:57:00|81.29|80.79|81.36|80.86|81.36|80.86|81.29|80.79|6
1735775830000|2025-01-01 23:57:10|81.37|80.87|81.36|80.86|81.38|80.88|81.36|80.86|4
1735775850000|2025-01-01 23:57:30|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|3
1735775860000|2025-01-01 23:57:40|81.4|80.9|81.4|80.9|81.4|80.9|81.4|80.9|1
1735775870000|2025-01-01 23:57:50|81.39|80.89|81.36|80.86|81.39|80.89|81.36|80.86|4
1735775880000|2025-01-01 23:58:00|81.37|80.87|81.39|80.89|81.39|80.89|81.37|80.87|2
1735775890000|2025-01-01 23:58:10|81.38|80.88|81.39|80.89|81.39|80.89|81.38|80.88|2
1735775900000|2025-01-01 23:58:20|81.4|80.9|81.39|80.89|81.4|80.9|81.39|80.89|2
1735775910000|2025-01-01 23:58:30|81.38|80.88|81.36|80.86|81.38|80.88|81.36|80.86|3
1735775930000|2025-01-01 23:58:50|81.33|80.83|81.32|80.82|81.33|80.83|81.32|80.82|2
1735775940000|2025-01-01 23:59:00|81.31|80.81|81.31|80.81|81.32|80.82|81.31|80.81|3
1735775950000|2025-01-01 23:59:10|81.32|80.82|81.32|80.82|81.32|80.82|81.32|80.82|1
1735775980000|2025-01-01 23:59:40|81.31|80.81|81.32|80.82|81.32|80.82|81.31|80.81|2
1735776000000|2025-01-02 00:00:00|81.35|80.85|81.35|80.85|81.35|80.85|81.35|80.85|1
1735776010000|2025-01-02 00:00:10|81.36|80.86|81.41|80.91|81.41|80.91|81.36|80.86|8
1735776020000|2025-01-02 00:00:20|81.42|80.92|81.56|81.06|81.56|81.06|81.41|80.91|12
1735776030000|2025-01-02 00:00:30|81.57|81.07|81.71|81.21|81.72|81.22|81.57|81.07|9
1735776040000|2025-01-02 00:00:40|81.72|81.22|81.71|81.21|81.72|81.22|81.71|81.21|4
1735776050000|2025-01-02 00:00:50|81.69|81.19|81.6|81.1|81.69|81.19|81.6|81.1|9
1735776060000|2025-01-02 00:01:00|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735776070000|2025-01-02 00:01:10|81.6|81.1|81.62|81.12|81.66|81.16|81.59|81.09|11
1735776080000|2025-01-02 00:01:20|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735776090000|2025-01-02 00:01:30|81.62|81.12|81.64|81.14|81.64|81.14|81.62|81.12|2
1735776100000|2025-01-02 00:01:40|81.63|81.13|81.64|81.14|81.64|81.14|81.63|81.13|2
1735776110000|2025-01-02 00:01:50|81.69|81.19|81.73|81.23|81.73|81.23|81.69|81.19|5
1735776120000|2025-01-02 00:02:00|81.79|81.29|81.73|81.23|81.79|81.29|81.73|81.23|8
1735776130000|2025-01-02 00:02:10|81.72|81.22|81.71|81.21|81.73|81.23|81.7|81.2|8
1735776140000|2025-01-02 00:02:20|81.72|81.22|81.77|81.27|81.78|81.28|81.71|81.21|7
1735776150000|2025-01-02 00:02:30|81.76|81.26|81.73|81.23|81.76|81.26|81.71|81.21|9
1735776160000|2025-01-02 00:02:40|81.74|81.24|81.82|81.32|81.83|81.33|81.74|81.24|10
1735776170000|2025-01-02 00:02:50|81.8|81.3|81.79|81.29|81.8|81.3|81.78|81.28|7
1735776180000|2025-01-02 00:03:00|81.78|81.28|81.74|81.24|81.78|81.28|81.73|81.23|8
1735776190000|2025-01-02 00:03:10|81.77|81.27|81.81|81.31|81.82|81.32|81.77|81.27|9
1735776200000|2025-01-02 00:03:20|81.8|81.3|81.8|81.3|81.8|81.3|81.8|81.3|1
1735776210000|2025-01-02 00:03:30|81.82|81.32|81.89|81.39|81.9|81.4|81.82|81.32|8
1735776220000|2025-01-02 00:03:40|81.9|81.4|81.91|81.41|81.92|81.42|81.9|81.4|8
1735776230000|2025-01-02 00:03:50|81.92|81.42|82.03|81.53|82.03|81.53|81.91|81.41|9
1735776240000|2025-01-02 00:04:00|82.02|81.52|81.94|81.44|82.03|81.53|81.94|81.44|9
1735776250000|2025-01-02 00:04:10|81.93|81.43|81.88|81.38|81.93|81.43|81.87|81.37|7
1735776260000|2025-01-02 00:04:20|81.9|81.4|82.02|81.52|82.02|81.52|81.9|81.4|9
1735776270000|2025-01-02 00:04:30|82.01|81.51|81.93|81.43|82.02|81.52|81.93|81.43|10
1735776280000|2025-01-02 00:04:40|81.94|81.44|81.91|81.41|81.94|81.44|81.83|81.33|16
1735776290000|2025-01-02 00:04:50|81.92|81.42|81.84|81.34|81.94|81.44|81.84|81.34|15
1735776300000|2025-01-02 00:05:00|81.83|81.33|81.78|81.28|81.83|81.33|81.77|81.27|13
1735776310000|2025-01-02 00:05:10|81.79|81.29|81.73|81.23|81.82|81.32|81.72|81.22|9
1735776320000|2025-01-02 00:05:20|81.72|81.22|81.82|81.32|81.82|81.32|81.72|81.22|16
1735776330000|2025-01-02 00:05:30|81.83|81.33|81.77|81.27|81.83|81.33|81.77|81.27|6
1735776340000|2025-01-02 00:05:40|81.76|81.26|81.74|81.24|81.76|81.26|81.73|81.23|4
1735776350000|2025-01-02 00:05:50|81.79|81.29|81.83|81.33|81.83|81.33|81.79|81.29|4
1735776360000|2025-01-02 00:06:00|81.82|81.32|81.83|81.33|81.83|81.33|81.77|81.27|13
1735776370000|2025-01-02 00:06:10|81.82|81.32|81.71|81.21|81.83|81.33|81.71|81.21|13
1735776380000|2025-01-02 00:06:20|81.72|81.22|81.81|81.31|81.82|81.32|81.72|81.22|11
1735776390000|2025-01-02 00:06:30|81.79|81.29|81.82|81.32|81.82|81.32|81.79|81.29|4
1735776400000|2025-01-02 00:06:40|81.81|81.31|81.96|81.46|81.96|81.46|81.81|81.31|16
1735776410000|2025-01-02 00:06:50|81.97|81.47|82.09|81.59|82.13|81.63|81.97|81.47|15
1735776420000|2025-01-02 00:07:00|82|81.5|82.07|81.57|82.07|81.57|82|81.5|18
1735776430000|2025-01-02 00:07:10|82.08|81.58|82.08|81.58|82.1|81.6|82.07|81.57|11
1735776440000|2025-01-02 00:07:20|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|6
1735776450000|2025-01-02 00:07:30|82.1|81.6|82.2|81.7|82.2|81.7|82.08|81.58|10
1735776460000|2025-01-02 00:07:40|82.19|81.69|82.2|81.7|82.22|81.72|82.18|81.68|11
1735776470000|2025-01-02 00:07:50|82.19|81.69|82.16|81.66|82.2|81.7|82.16|81.66|8
1735776480000|2025-01-02 00:08:00|82.14|81.64|82.13|81.63|82.14|81.64|82.1|81.6|10
1735776490000|2025-01-02 00:08:10|82.14|81.64|82.12|81.62|82.17|81.67|82.12|81.62|6
1735776500000|2025-01-02 00:08:20|82.13|81.63|82.11|81.61|82.21|81.71|82.11|81.61|15
1735776510000|2025-01-02 00:08:30|82.12|81.62|82.17|81.67|82.2|81.7|82.12|81.62|12
1735776520000|2025-01-02 00:08:40|82.18|81.68|82.16|81.66|82.18|81.68|82.16|81.66|3
1735776530000|2025-01-02 00:08:50|82.17|81.67|82.13|81.63|82.2|81.7|82.13|81.63|11
1735776540000|2025-01-02 00:09:00|82.16|81.66|82.1|81.6|82.16|81.66|82.08|81.58|12
1735776550000|2025-01-02 00:09:10|82.09|81.59|81.89|81.39|82.09|81.59|81.88|81.38|20
1735776560000|2025-01-02 00:09:20|81.88|81.38|81.88|81.38|81.89|81.39|81.83|81.33|8
1735776570000|2025-01-02 00:09:30|81.89|81.39|81.89|81.39|81.9|81.4|81.88|81.38|4
1735776580000|2025-01-02 00:09:40|81.87|81.37|81.88|81.38|81.88|81.38|81.82|81.32|12
1735776590000|2025-01-02 00:09:50|81.87|81.37|81.9|81.4|81.9|81.4|81.86|81.36|8
1735776600000|2025-01-02 00:10:00|81.88|81.38|81.7|81.2|81.89|81.39|81.7|81.2|14
1735776610000|2025-01-02 00:10:10|81.71|81.21|81.78|81.28|81.81|81.31|81.71|81.21|13
1735776620000|2025-01-02 00:10:20|81.77|81.27|81.81|81.31|81.82|81.32|81.77|81.27|6
1735776630000|2025-01-02 00:10:30|81.82|81.32|81.84|81.34|81.85|81.35|81.81|81.31|7
1735776640000|2025-01-02 00:10:40|81.85|81.35|81.93|81.43|81.99|81.49|81.85|81.35|17
1735776650000|2025-01-02 00:10:50|81.94|81.44|81.93|81.43|81.99|81.49|81.93|81.43|7
1735776660000|2025-01-02 00:11:00|81.92|81.42|81.9|81.4|81.92|81.42|81.83|81.33|13
1735776670000|2025-01-02 00:11:10|81.92|81.42|81.97|81.47|82.03|81.53|81.92|81.42|13
1735776680000|2025-01-02 00:11:20|81.98|81.48|82.01|81.51|82.01|81.51|81.98|81.48|8
1735776690000|2025-01-02 00:11:30|82.02|81.52|82.04|81.54|82.04|81.54|81.99|81.49|9
1735776700000|2025-01-02 00:11:40|82.05|81.55|82.08|81.58|82.11|81.61|82.05|81.55|7
1735776710000|2025-01-02 00:11:50|82.07|81.57|81.93|81.43|82.1|81.6|81.92|81.42|20
1735776720000|2025-01-02 00:12:00|81.94|81.44|81.89|81.39|81.94|81.44|81.87|81.37|9
1735776730000|2025-01-02 00:12:10|81.9|81.4|81.92|81.42|81.93|81.43|81.89|81.39|11
1735776740000|2025-01-02 00:12:20|81.93|81.43|81.99|81.49|82.03|81.53|81.93|81.43|13
1735776750000|2025-01-02 00:12:30|81.98|81.48|81.93|81.43|81.98|81.48|81.92|81.42|4
1735776760000|2025-01-02 00:12:40|81.94|81.44|81.92|81.42|81.95|81.45|81.91|81.41|9
1735776770000|2025-01-02 00:12:50|81.93|81.43|82|81.5|82.01|81.51|81.93|81.43|15
1735776780000|2025-01-02 00:13:00|81.99|81.49|82.01|81.51|82.02|81.52|81.98|81.48|14
1735776790000|2025-01-02 00:13:10|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|8
1735776800000|2025-01-02 00:13:20|82|81.5|82.04|81.54|82.04|81.54|81.98|81.48|9
1735776810000|2025-01-02 00:13:30|82.03|81.53|82.03|81.53|82.03|81.53|82.01|81.51|5
1735776820000|2025-01-02 00:13:40|82.02|81.52|81.93|81.43|82.02|81.52|81.93|81.43|10
1735776830000|2025-01-02 00:13:50|81.94|81.44|81.94|81.44|81.99|81.49|81.94|81.44|9
1735776840000|2025-01-02 00:14:00|81.95|81.45|81.92|81.42|81.97|81.47|81.92|81.42|13
1735776850000|2025-01-02 00:14:10|81.93|81.43|81.88|81.38|81.93|81.43|81.88|81.38|7
1735776860000|2025-01-02 00:14:20|81.87|81.37|81.84|81.34|81.9|81.4|81.83|81.33|8
1735776870000|2025-01-02 00:14:30|81.85|81.35|81.92|81.42|81.92|81.42|81.85|81.35|6
1735776880000|2025-01-02 00:14:40|81.91|81.41|81.94|81.44|81.95|81.45|81.89|81.39|7
1735776890000|2025-01-02 00:14:50|81.95|81.45|81.93|81.43|81.98|81.48|81.93|81.43|9
1735776900000|2025-01-02 00:15:00|81.91|81.41|81.94|81.44|81.94|81.44|81.9|81.4|5
1735776910000|2025-01-02 00:15:10|81.91|81.41|81.92|81.42|81.92|81.42|81.9|81.4|6
1735776920000|2025-01-02 00:15:20|81.91|81.41|81.91|81.41|81.91|81.41|81.88|81.38|7
1735776930000|2025-01-02 00:15:30|81.92|81.42|81.9|81.4|81.92|81.42|81.88|81.38|6
1735776940000|2025-01-02 00:15:40|81.91|81.41|82.02|81.52|82.02|81.52|81.9|81.4|18
1735776950000|2025-01-02 00:15:50|82.01|81.51|81.94|81.44|82.02|81.52|81.93|81.43|11
1735776960000|2025-01-02 00:16:00|81.97|81.47|81.98|81.48|81.98|81.48|81.96|81.46|4
1735776970000|2025-01-02 00:16:10|81.94|81.44|81.87|81.37|81.94|81.44|81.82|81.32|11
1735776980000|2025-01-02 00:16:20|81.88|81.38|81.79|81.29|81.88|81.38|81.79|81.29|18
1735776990000|2025-01-02 00:16:30|81.8|81.3|81.9|81.4|81.9|81.4|81.8|81.3|10
1735777000000|2025-01-02 00:16:40|81.88|81.38|81.92|81.42|81.92|81.42|81.87|81.37|12
1735777010000|2025-01-02 00:16:50|81.91|81.41|82|81.5|82.01|81.51|81.91|81.41|8
1735777020000|2025-01-02 00:17:00|81.99|81.49|82.02|81.52|82.02|81.52|81.93|81.43|13
1735777030000|2025-01-02 00:17:10|82.03|81.53|81.82|81.32|82.03|81.53|81.82|81.32|16
1735777040000|2025-01-02 00:17:20|81.81|81.31|81.85|81.35|81.87|81.37|81.8|81.3|13
1735777050000|2025-01-02 00:17:30|81.84|81.34|82.02|81.52|82.02|81.52|81.84|81.34|13
1735777060000|2025-01-02 00:17:40|82.03|81.53|82.03|81.53|82.03|81.53|82|81.5|7
1735777070000|2025-01-02 00:17:50|82.04|81.54|82|81.5|82.05|81.55|82|81.5|7
1735777080000|2025-01-02 00:18:00|81.99|81.49|81.9|81.4|81.99|81.49|81.88|81.38|11
1735777090000|2025-01-02 00:18:10|81.91|81.41|81.93|81.43|82.02|81.52|81.91|81.41|13
1735777100000|2025-01-02 00:18:20|81.92|81.42|82|81.5|82|81.5|81.92|81.42|9
1735777110000|2025-01-02 00:18:30|81.99|81.49|81.95|81.45|81.99|81.49|81.94|81.44|4
1735777120000|2025-01-02 00:18:40|81.94|81.44|82.01|81.51|82.01|81.51|81.93|81.43|10
1735777130000|2025-01-02 00:18:50|82.02|81.52|82.09|81.59|82.1|81.6|82.02|81.52|11
1735777140000|2025-01-02 00:19:00|82.1|81.6|82.12|81.62|82.13|81.63|82.1|81.6|11
1735777150000|2025-01-02 00:19:10|82.14|81.64|82.14|81.64|82.14|81.64|82.11|81.61|11
1735777160000|2025-01-02 00:19:20|82.12|81.62|82.1|81.6|82.13|81.63|82.09|81.59|9
1735777170000|2025-01-02 00:19:30|82.08|81.58|82.08|81.58|82.08|81.58|82.04|81.54|8
1735777180000|2025-01-02 00:19:40|82.1|81.6|82.03|81.53|82.1|81.6|82.02|81.52|8
1735777190000|2025-01-02 00:19:50|82.04|81.54|82.19|81.69|82.19|81.69|82.04|81.54|9
1735777200000|2025-01-02 00:20:00|82.18|81.68|82.2|81.7|82.21|81.71|82.18|81.68|11
1735777210000|2025-01-02 00:20:10|82.21|81.71|82.3|81.8|82.3|81.8|82.17|81.67|11
1735777220000|2025-01-02 00:20:20|82.29|81.79|82.49|81.99|82.5|82|82.29|81.79|17
1735777230000|2025-01-02 00:20:30|82.5|82|82.49|81.99|82.51|82.01|82.45|81.95|10
1735777240000|2025-01-02 00:20:40|82.44|81.94|82.52|82.02|82.52|82.02|82.43|81.93|9
1735777250000|2025-01-02 00:20:50|82.53|82.03|82.51|82.01|82.53|82.03|82.5|82|11
1735777260000|2025-01-02 00:21:00|82.5|82|82.41|81.91|82.52|82.02|82.41|81.91|17
1735777270000|2025-01-02 00:21:10|82.42|81.92|82.34|81.84|82.42|81.92|82.33|81.83|6
1735777280000|2025-01-02 00:21:20|82.33|81.83|82.33|81.83|82.33|81.83|82.3|81.8|7
1735777290000|2025-01-02 00:21:30|82.32|81.82|82.23|81.73|82.32|81.82|82.23|81.73|6
1735777300000|2025-01-02 00:21:40|82.21|81.71|82.17|81.67|82.21|81.71|82.17|81.67|5
1735777310000|2025-01-02 00:21:50|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|3
1735777320000|2025-01-02 00:22:00|82.22|81.72|82.31|81.81|82.31|81.81|82.22|81.72|7
1735777330000|2025-01-02 00:22:10|82.32|81.82|82.47|81.97|82.47|81.97|82.32|81.82|15
1735777340000|2025-01-02 00:22:20|82.48|81.98|82.46|81.96|82.52|82.02|82.44|81.94|13
1735777350000|2025-01-02 00:22:30|82.45|81.95|82.42|81.92|82.47|81.97|82.38|81.88|13
1735777360000|2025-01-02 00:22:40|82.43|81.93|82.44|81.94|82.5|82|82.42|81.92|13
1735777370000|2025-01-02 00:22:50|82.43|81.93|82.43|81.93|82.49|81.99|82.37|81.87|17
1735777380000|2025-01-02 00:23:00|82.44|81.94|82.51|82.01|82.51|82.01|82.43|81.93|8
1735777390000|2025-01-02 00:23:10|82.52|82.02|82.5|82|82.53|82.03|82.49|81.99|13
1735777400000|2025-01-02 00:23:20|82.49|81.99|82.46|81.96|82.5|82|82.46|81.96|13
1735777410000|2025-01-02 00:23:30|82.43|81.93|82.43|81.93|82.48|81.98|82.43|81.93|12
1735777420000|2025-01-02 00:23:40|82.47|81.97|82.5|82|82.5|82|82.47|81.97|4
1735777430000|2025-01-02 00:23:50|82.51|82.01|82.48|81.98|82.53|82.03|82.48|81.98|8
1735777440000|2025-01-02 00:24:00|82.47|81.97|82.47|81.97|82.5|82|82.47|81.97|11
1735777450000|2025-01-02 00:24:10|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735777460000|2025-01-02 00:24:20|82.5|82|82.51|82.01|82.55|82.05|82.49|81.99|10
1735777470000|2025-01-02 00:24:30|82.54|82.04|82.68|82.18|82.71|82.21|82.54|82.04|13
1735777480000|2025-01-02 00:24:40|82.69|82.19|82.84|82.34|82.84|82.34|82.69|82.19|15
1735777490000|2025-01-02 00:24:50|82.82|82.32|82.72|82.22|82.85|82.35|82.71|82.21|21
1735777500000|2025-01-02 00:25:00|82.82|82.32|83.04|82.54|83.07|82.57|82.82|82.32|22
1735777510000|2025-01-02 00:25:10|83.03|82.53|82.92|82.42|83.07|82.57|82.91|82.41|17
1735777520000|2025-01-02 00:25:20|82.9|82.4|82.85|82.35|82.9|82.4|82.81|82.31|14
1735777530000|2025-01-02 00:25:30|82.84|82.34|82.68|82.18|82.85|82.35|82.68|82.18|13
1735777540000|2025-01-02 00:25:40|82.69|82.19|82.69|82.19|82.7|82.2|82.65|82.15|12
1735777550000|2025-01-02 00:25:50|82.68|82.18|82.71|82.21|82.74|82.24|82.68|82.18|16
1735777560000|2025-01-02 00:26:00|82.69|82.19|82.68|82.18|82.73|82.23|82.68|82.18|11
1735777570000|2025-01-02 00:26:10|82.67|82.17|82.58|82.08|82.69|82.19|82.57|82.07|15
1735777580000|2025-01-02 00:26:20|82.57|82.07|82.56|82.06|82.57|82.07|82.51|82.01|13
1735777590000|2025-01-02 00:26:30|82.55|82.05|82.58|82.08|82.59|82.09|82.54|82.04|11
1735777600000|2025-01-02 00:26:40|82.59|82.09|82.61|82.11|82.67|82.17|82.58|82.08|13
1735777610000|2025-01-02 00:26:50|82.6|82.1|82.67|82.17|82.67|82.17|82.6|82.1|12
1735777620000|2025-01-02 00:27:00|82.7|82.2|82.61|82.11|82.7|82.2|82.61|82.11|19
1735777630000|2025-01-02 00:27:10|82.58|82.08|82.56|82.06|82.58|82.08|82.39|81.89|28
1735777640000|2025-01-02 00:27:20|82.57|82.07|82.63|82.13|82.65|82.15|82.52|82.02|17
1735777650000|2025-01-02 00:27:30|82.65|82.15|82.68|82.18|82.7|82.2|82.65|82.15|19
1735777660000|2025-01-02 00:27:40|82.69|82.19|82.8|82.3|82.8|82.3|82.68|82.18|15
1735777670000|2025-01-02 00:27:50|82.81|82.31|82.82|82.32|82.84|82.34|82.8|82.3|11
1735777680000|2025-01-02 00:28:00|82.83|82.33|82.77|82.27|82.84|82.34|82.76|82.26|13
1735777690000|2025-01-02 00:28:10|82.78|82.28|82.85|82.35|82.85|82.35|82.71|82.21|15
1735777700000|2025-01-02 00:28:20|82.84|82.34|82.85|82.35|82.85|82.35|82.82|82.32|7
1735777710000|2025-01-02 00:28:30|82.86|82.36|82.94|82.44|82.95|82.45|82.84|82.34|10
1735777720000|2025-01-02 00:28:40|82.95|82.45|82.99|82.49|82.99|82.49|82.94|82.44|10
1735777730000|2025-01-02 00:28:50|82.98|82.48|82.99|82.49|82.99|82.49|82.96|82.46|9
1735777740000|2025-01-02 00:29:00|83|82.5|82.82|82.32|83|82.5|82.8|82.3|18
1735777750000|2025-01-02 00:29:10|82.83|82.33|82.87|82.37|82.89|82.39|82.82|82.32|18
1735777760000|2025-01-02 00:29:20|82.88|82.38|82.85|82.35|82.94|82.44|82.84|82.34|14
1735777770000|2025-01-02 00:29:30|82.88|82.38|82.79|82.29|82.88|82.38|82.79|82.29|7
1735777780000|2025-01-02 00:29:40|82.8|82.3|82.96|82.46|82.98|82.48|82.8|82.3|10
1735777790000|2025-01-02 00:29:50|82.97|82.47|82.96|82.46|82.98|82.48|82.9|82.4|12
1735777800000|2025-01-02 00:30:00|82.95|82.45|82.85|82.35|82.95|82.45|82.83|82.33|18
1735777810000|2025-01-02 00:30:10|82.84|82.34|82.88|82.38|82.89|82.39|82.79|82.29|14
1735777820000|2025-01-02 00:30:20|82.89|82.39|82.8|82.3|82.89|82.39|82.8|82.3|12
1735777830000|2025-01-02 00:30:30|82.81|82.31|82.68|82.18|82.81|82.31|82.68|82.18|15
1735777840000|2025-01-02 00:30:40|82.69|82.19|82.59|82.09|82.71|82.21|82.58|82.08|16
1735777850000|2025-01-02 00:30:50|82.6|82.1|82.7|82.2|82.71|82.21|82.6|82.1|12
1735777860000|2025-01-02 00:31:00|82.69|82.19|82.66|82.16|82.69|82.19|82.6|82.1|17
1735777870000|2025-01-02 00:31:10|82.67|82.17|82.67|82.17|82.69|82.19|82.65|82.15|8
1735777880000|2025-01-02 00:31:20|82.66|82.16|82.57|82.07|82.66|82.16|82.52|82.02|16
1735777890000|2025-01-02 00:31:30|82.55|82.05|82.65|82.15|82.65|82.15|82.53|82.03|19
1735777900000|2025-01-02 00:31:40|82.64|82.14|82.57|82.07|82.64|82.14|82.56|82.06|17
1735777910000|2025-01-02 00:31:50|82.58|82.08|82.49|81.99|82.58|82.08|82.49|81.99|13
1735777920000|2025-01-02 00:32:00|82.48|81.98|82.47|81.97|82.48|81.98|82.41|81.91|14
1735777930000|2025-01-02 00:32:10|82.48|81.98|82.39|81.89|82.48|81.98|82.39|81.89|14
1735777940000|2025-01-02 00:32:20|82.4|81.9|82.41|81.91|82.46|81.96|82.39|81.89|10
1735777950000|2025-01-02 00:32:30|82.42|81.92|82.59|82.09|82.6|82.1|82.42|81.92|18
1735777960000|2025-01-02 00:32:40|82.58|82.08|82.56|82.06|82.6|82.1|82.56|82.06|6
1735777970000|2025-01-02 00:32:50|82.54|82.04|82.67|82.17|82.67|82.17|82.54|82.04|12
1735777980000|2025-01-02 00:33:00|82.68|82.18|82.69|82.19|82.73|82.23|82.66|82.16|16
1735777990000|2025-01-02 00:33:10|82.67|82.17|82.68|82.18|82.69|82.19|82.6|82.1|13
1735778000000|2025-01-02 00:33:20|82.69|82.19|82.74|82.24|82.77|82.27|82.69|82.19|12
1735778010000|2025-01-02 00:33:30|82.76|82.26|82.8|82.3|82.8|82.3|82.76|82.26|13
1735778020000|2025-01-02 00:33:40|82.81|82.31|82.69|82.19|82.81|82.31|82.69|82.19|17
1735778030000|2025-01-02 00:33:50|82.68|82.18|82.7|82.2|82.7|82.2|82.65|82.15|15
1735778040000|2025-01-02 00:34:00|82.69|82.19|82.73|82.23|82.75|82.25|82.68|82.18|13
1735778050000|2025-01-02 00:34:10|82.72|82.22|82.68|82.18|82.72|82.22|82.67|82.17|10
1735778060000|2025-01-02 00:34:20|82.69|82.19|82.71|82.21|82.72|82.22|82.65|82.15|12
1735778070000|2025-01-02 00:34:30|82.72|82.22|82.77|82.27|82.77|82.27|82.7|82.2|10
1735778080000|2025-01-02 00:34:40|82.76|82.26|82.67|82.17|82.76|82.26|82.67|82.17|12
1735778090000|2025-01-02 00:34:50|82.68|82.18|82.66|82.16|82.69|82.19|82.66|82.16|7
1735778100000|2025-01-02 00:35:00|82.67|82.17|82.64|82.14|82.68|82.18|82.57|82.07|15
1735778110000|2025-01-02 00:35:10|82.65|82.15|82.76|82.26|82.76|82.26|82.64|82.14|20
1735778120000|2025-01-02 00:35:20|82.77|82.27|82.79|82.29|82.8|82.3|82.72|82.22|17
1735778130000|2025-01-02 00:35:30|82.78|82.28|82.74|82.24|82.78|82.28|82.7|82.2|18
1735778140000|2025-01-02 00:35:40|82.76|82.26|82.87|82.37|82.89|82.39|82.76|82.26|21
1735778150000|2025-01-02 00:35:50|82.88|82.38|82.86|82.36|82.89|82.39|82.81|82.31|12
1735778160000|2025-01-02 00:36:00|82.87|82.37|82.77|82.27|82.9|82.4|82.77|82.27|16
1735778170000|2025-01-02 00:36:10|82.79|82.29|82.8|82.3|82.81|82.31|82.78|82.28|13
1735778180000|2025-01-02 00:36:20|82.85|82.35|82.89|82.39|82.89|82.39|82.85|82.35|8
1735778190000|2025-01-02 00:36:30|82.88|82.38|82.83|82.33|82.89|82.39|82.8|82.3|11
1735778200000|2025-01-02 00:36:40|82.81|82.31|82.85|82.35|82.88|82.38|82.81|82.31|10
1735778210000|2025-01-02 00:36:50|82.86|82.36|82.86|82.36|82.87|82.37|82.84|82.34|9
1735778220000|2025-01-02 00:37:00|82.87|82.37|82.99|82.49|83|82.5|82.87|82.37|16
1735778230000|2025-01-02 00:37:10|83|82.5|82.95|82.45|83.02|82.52|82.95|82.45|10
1735778240000|2025-01-02 00:37:20|82.96|82.46|83.04|82.54|83.04|82.54|82.96|82.46|12
1735778250000|2025-01-02 00:37:30|83.05|82.55|82.99|82.49|83.05|82.55|82.98|82.48|7
1735778260000|2025-01-02 00:37:40|82.98|82.48|83.02|82.52|83.02|82.52|82.95|82.45|19
1735778270000|2025-01-02 00:37:50|83|82.5|82.89|82.39|83|82.5|82.89|82.39|11
1735778280000|2025-01-02 00:38:00|82.9|82.4|82.93|82.43|82.93|82.43|82.88|82.38|11
1735778290000|2025-01-02 00:38:10|82.94|82.44|82.88|82.38|82.95|82.45|82.87|82.37|14
1735778300000|2025-01-02 00:38:20|82.87|82.37|82.77|82.27|82.87|82.37|82.77|82.27|12
1735778310000|2025-01-02 00:38:30|82.78|82.28|82.78|82.28|82.8|82.3|82.76|82.26|10
1735778320000|2025-01-02 00:38:40|82.79|82.29|82.85|82.35|82.86|82.36|82.79|82.29|15
1735778330000|2025-01-02 00:38:50|82.84|82.34|82.8|82.3|82.84|82.34|82.79|82.29|8
1735778340000|2025-01-02 00:39:00|82.81|82.31|82.85|82.35|82.87|82.37|82.8|82.3|14
1735778350000|2025-01-02 00:39:10|82.84|82.34|82.88|82.38|82.88|82.38|82.81|82.31|13
1735778360000|2025-01-02 00:39:20|82.87|82.37|82.87|82.37|82.88|82.38|82.85|82.35|7
1735778370000|2025-01-02 00:39:30|82.88|82.38|82.91|82.41|82.95|82.45|82.87|82.37|9
1735778380000|2025-01-02 00:39:40|82.9|82.4|82.99|82.49|82.99|82.49|82.87|82.37|9
1735778390000|2025-01-02 00:39:50|83|82.5|82.99|82.49|83.01|82.51|82.95|82.45|16
1735778400000|2025-01-02 00:40:00|82.98|82.48|82.9|82.4|83|82.5|82.9|82.4|16
1735778410000|2025-01-02 00:40:10|82.89|82.39|82.8|82.3|82.9|82.4|82.8|82.3|19
1735778420000|2025-01-02 00:40:20|82.79|82.29|82.81|82.31|82.81|82.31|82.77|82.27|8
1735778430000|2025-01-02 00:40:30|82.82|82.32|82.86|82.36|82.89|82.39|82.82|82.32|14
1735778440000|2025-01-02 00:40:40|82.87|82.37|82.81|82.31|82.89|82.39|82.8|82.3|13
1735778450000|2025-01-02 00:40:50|82.83|82.33|82.83|82.33|82.84|82.34|82.8|82.3|12
1735778460000|2025-01-02 00:41:00|82.85|82.35|82.89|82.39|82.89|82.39|82.84|82.34|9
1735778470000|2025-01-02 00:41:10|82.9|82.4|82.87|82.37|82.93|82.43|82.87|82.37|10
1735778480000|2025-01-02 00:41:20|82.88|82.38|82.87|82.37|82.9|82.4|82.87|82.37|7
1735778490000|2025-01-02 00:41:30|82.88|82.38|82.96|82.46|82.96|82.46|82.88|82.38|11
1735778500000|2025-01-02 00:41:40|82.95|82.45|82.88|82.38|82.95|82.45|82.88|82.38|7
1735778510000|2025-01-02 00:41:50|82.89|82.39|82.84|82.34|82.89|82.39|82.84|82.34|8
1735778520000|2025-01-02 00:42:00|82.83|82.33|82.8|82.3|82.83|82.33|82.79|82.29|7
1735778530000|2025-01-02 00:42:10|82.79|82.29|82.78|82.28|82.79|82.29|82.76|82.26|12
1735778540000|2025-01-02 00:42:20|82.79|82.29|82.75|82.25|82.8|82.3|82.75|82.25|7
1735778550000|2025-01-02 00:42:30|82.74|82.24|82.75|82.25|82.78|82.28|82.72|82.22|14
1735778560000|2025-01-02 00:42:40|82.76|82.26|82.84|82.34|82.88|82.38|82.76|82.26|12
1735778570000|2025-01-02 00:42:50|82.85|82.35|82.88|82.38|82.9|82.4|82.85|82.35|9
1735778580000|2025-01-02 00:43:00|82.87|82.37|82.89|82.39|82.89|82.39|82.86|82.36|8
1735778590000|2025-01-02 00:43:10|82.88|82.38|82.85|82.35|82.88|82.38|82.81|82.31|17
1735778600000|2025-01-02 00:43:20|82.87|82.37|82.84|82.34|82.88|82.38|82.84|82.34|6
1735778610000|2025-01-02 00:43:30|82.82|82.32|82.84|82.34|82.88|82.38|82.8|82.3|18
1735778620000|2025-01-02 00:43:40|82.81|82.31|82.85|82.35|82.87|82.37|82.81|82.31|11
1735778630000|2025-01-02 00:43:50|82.86|82.36|82.84|82.34|82.86|82.36|82.83|82.33|6
1735778640000|2025-01-02 00:44:00|82.85|82.35|82.89|82.39|82.89|82.39|82.85|82.35|13
1735778650000|2025-01-02 00:44:10|82.88|82.38|82.79|82.29|82.88|82.38|82.78|82.28|11
1735778660000|2025-01-02 00:44:20|82.78|82.28|82.78|82.28|82.79|82.29|82.76|82.26|9
1735778670000|2025-01-02 00:44:30|82.79|82.29|82.77|82.27|82.79|82.29|82.76|82.26|7
1735778680000|2025-01-02 00:44:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|4
1735778690000|2025-01-02 00:44:50|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735778700000|2025-01-02 00:45:00|82.77|82.27|82.69|82.19|82.77|82.27|82.68|82.18|11
1735778710000|2025-01-02 00:45:10|82.68|82.18|82.59|82.09|82.68|82.18|82.57|82.07|17
1735778720000|2025-01-02 00:45:20|82.58|82.08|82.6|82.1|82.61|82.11|82.56|82.06|9
1735778730000|2025-01-02 00:45:30|82.61|82.11|82.57|82.07|82.61|82.11|82.56|82.06|7
1735778740000|2025-01-02 00:45:40|82.56|82.06|82.51|82.01|82.57|82.07|82.51|82.01|10
1735778750000|2025-01-02 00:45:50|82.52|82.02|82.56|82.06|82.56|82.06|82.52|82.02|12
1735778760000|2025-01-02 00:46:00|82.57|82.07|82.61|82.11|82.61|82.11|82.57|82.07|7
1735778770000|2025-01-02 00:46:10|82.6|82.1|82.68|82.18|82.69|82.19|82.58|82.08|13
1735778780000|2025-01-02 00:46:20|82.67|82.17|82.67|82.17|82.68|82.18|82.66|82.16|9
1735778790000|2025-01-02 00:46:30|82.66|82.16|82.75|82.25|82.79|82.29|82.66|82.16|14
1735778800000|2025-01-02 00:46:40|82.74|82.24|82.74|82.24|82.74|82.24|82.71|82.21|8
1735778810000|2025-01-02 00:46:50|82.76|82.26|82.75|82.25|82.79|82.29|82.75|82.25|8
1735778820000|2025-01-02 00:47:00|82.76|82.26|82.7|82.2|82.79|82.29|82.7|82.2|11
1735778830000|2025-01-02 00:47:10|82.69|82.19|82.69|82.19|82.74|82.24|82.67|82.17|11
1735778840000|2025-01-02 00:47:20|82.7|82.2|82.63|82.13|82.74|82.24|82.63|82.13|14
1735778850000|2025-01-02 00:47:30|82.64|82.14|82.68|82.18|82.69|82.19|82.64|82.14|12
1735778860000|2025-01-02 00:47:40|82.67|82.17|82.59|82.09|82.67|82.17|82.59|82.09|8
1735778870000|2025-01-02 00:47:50|82.61|82.11|82.58|82.08|82.61|82.11|82.58|82.08|4
1735778880000|2025-01-02 00:48:00|82.57|82.07|82.62|82.12|82.65|82.15|82.57|82.07|15
1735778890000|2025-01-02 00:48:10|82.63|82.13|82.68|82.18|82.68|82.18|82.63|82.13|7
1735778900000|2025-01-02 00:48:20|82.67|82.17|82.62|82.12|82.67|82.17|82.61|82.11|12
1735778910000|2025-01-02 00:48:30|82.61|82.11|82.57|82.07|82.61|82.11|82.57|82.07|5
1735778920000|2025-01-02 00:48:40|82.56|82.06|82.58|82.08|82.58|82.08|82.55|82.05|7
1735778930000|2025-01-02 00:48:50|82.59|82.09|82.58|82.08|82.59|82.09|82.57|82.07|7
1735778940000|2025-01-02 00:49:00|82.57|82.07|82.54|82.04|82.57|82.07|82.53|82.03|8
1735778950000|2025-01-02 00:49:10|82.55|82.05|82.63|82.13|82.63|82.13|82.55|82.05|14
1735778960000|2025-01-02 00:49:20|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735778970000|2025-01-02 00:49:30|82.6|82.1|82.62|82.12|82.63|82.13|82.59|82.09|9
1735778980000|2025-01-02 00:49:40|82.61|82.11|82.56|82.06|82.61|82.11|82.56|82.06|7
1735778990000|2025-01-02 00:49:50|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|3
1735779000000|2025-01-02 00:50:00|82.55|82.05|82.51|82.01|82.57|82.07|82.5|82|15
1735779010000|2025-01-02 00:50:10|82.5|82|82.45|81.95|82.51|82.01|82.45|81.95|13
1735779020000|2025-01-02 00:50:20|82.41|81.91|82.4|81.9|82.41|81.91|82.37|81.87|9
1735779030000|2025-01-02 00:50:30|82.41|81.91|82.38|81.88|82.41|81.91|82.38|81.88|10
1735779040000|2025-01-02 00:50:40|82.37|81.87|82.44|81.94|82.44|81.94|82.37|81.87|9
1735779050000|2025-01-02 00:50:50|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|5
1735779060000|2025-01-02 00:51:00|82.47|81.97|82.55|82.05|82.56|82.06|82.47|81.97|9
1735779070000|2025-01-02 00:51:10|82.56|82.06|82.58|82.08|82.59|82.09|82.56|82.06|9
1735779080000|2025-01-02 00:51:20|82.59|82.09|82.67|82.17|82.67|82.17|82.59|82.09|4
1735779090000|2025-01-02 00:51:30|82.66|82.16|82.56|82.06|82.66|82.16|82.56|82.06|10
1735779100000|2025-01-02 00:51:40|82.54|82.04|82.56|82.06|82.57|82.07|82.5|82|15
1735779110000|2025-01-02 00:51:50|82.55|82.05|82.53|82.03|82.55|82.05|82.53|82.03|12
1735779120000|2025-01-02 00:52:00|82.54|82.04|82.47|81.97|82.57|82.07|82.47|81.97|17
1735779130000|2025-01-02 00:52:10|82.48|81.98|82.49|81.99|82.5|82|82.48|81.98|4
1735779140000|2025-01-02 00:52:20|82.48|81.98|82.5|82|82.5|82|82.47|81.97|5
1735779150000|2025-01-02 00:52:30|82.49|81.99|82.48|81.98|82.49|81.99|82.46|81.96|6
1735779160000|2025-01-02 00:52:40|82.47|81.97|82.45|81.95|82.47|81.97|82.45|81.95|3
1735779170000|2025-01-02 00:52:50|82.44|81.94|82.39|81.89|82.44|81.94|82.37|81.87|9
1735779180000|2025-01-02 00:53:00|82.41|81.91|82.46|81.96|82.47|81.97|82.39|81.89|13
1735779190000|2025-01-02 00:53:10|82.45|81.95|82.46|81.96|82.49|81.99|82.44|81.94|11
1735779200000|2025-01-02 00:53:20|82.48|81.98|82.46|81.96|82.49|81.99|82.45|81.95|11
1735779210000|2025-01-02 00:53:30|82.45|81.95|82.37|81.87|82.45|81.95|82.37|81.87|6
1735779220000|2025-01-02 00:53:40|82.39|81.89|82.38|81.88|82.4|81.9|82.38|81.88|7
1735779230000|2025-01-02 00:53:50|82.37|81.87|82.39|81.89|82.42|81.92|82.37|81.87|7
1735779240000|2025-01-02 00:54:00|82.38|81.88|82.37|81.87|82.39|81.89|82.36|81.86|6
1735779250000|2025-01-02 00:54:10|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|6
1735779260000|2025-01-02 00:54:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735779270000|2025-01-02 00:54:30|82.38|81.88|82.45|81.95|82.45|81.95|82.38|81.88|5
1735779280000|2025-01-02 00:54:40|82.41|81.91|82.4|81.9|82.44|81.94|82.39|81.89|10
1735779290000|2025-01-02 00:54:50|82.39|81.89|82.37|81.87|82.39|81.89|82.36|81.86|5
1735779300000|2025-01-02 00:55:00|82.39|81.89|82.34|81.84|82.39|81.89|82.34|81.84|7
1735779310000|2025-01-02 00:55:10|82.33|81.83|82.32|81.82|82.33|81.83|82.31|81.81|5
1735779320000|2025-01-02 00:55:20|82.31|81.81|82.26|81.76|82.31|81.81|82.26|81.76|10
1735779330000|2025-01-02 00:55:30|82.25|81.75|82.24|81.74|82.26|81.76|82.23|81.73|6
1735779340000|2025-01-02 00:55:40|82.25|81.75|82.33|81.83|82.33|81.83|82.25|81.75|8
1735779350000|2025-01-02 00:55:50|82.32|81.82|82.29|81.79|82.34|81.84|82.28|81.78|10
1735779360000|2025-01-02 00:56:00|82.31|81.81|82.29|81.79|82.33|81.83|82.29|81.79|9
1735779370000|2025-01-02 00:56:10|82.28|81.78|82.26|81.76|82.28|81.78|82.24|81.74|9
1735779380000|2025-01-02 00:56:20|82.25|81.75|82.2|81.7|82.26|81.76|82.19|81.69|10
1735779390000|2025-01-02 00:56:30|82.21|81.71|82.18|81.68|82.27|81.77|82.18|81.68|12
1735779400000|2025-01-02 00:56:40|82.17|81.67|82.11|81.61|82.17|81.67|82.1|81.6|5
1735779410000|2025-01-02 00:56:50|82.1|81.6|82.11|81.61|82.15|81.65|82.1|81.6|9
1735779420000|2025-01-02 00:57:00|82.1|81.6|82.05|81.55|82.1|81.6|82.05|81.55|7
1735779430000|2025-01-02 00:57:10|82.04|81.54|82|81.5|82.04|81.54|82|81.5|3
1735779440000|2025-01-02 00:57:20|81.99|81.49|81.91|81.41|82|81.5|81.91|81.41|14
1735779450000|2025-01-02 00:57:30|81.93|81.43|81.91|81.41|81.94|81.44|81.89|81.39|12
1735779460000|2025-01-02 00:57:40|81.89|81.39|81.89|81.39|81.9|81.4|81.88|81.38|9
1735779470000|2025-01-02 00:57:50|81.9|81.4|81.97|81.47|81.98|81.48|81.9|81.4|9
1735779480000|2025-01-02 00:58:00|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735779490000|2025-01-02 00:58:10|81.93|81.43|81.93|81.43|81.93|81.43|81.91|81.41|6
1735779500000|2025-01-02 00:58:20|81.92|81.42|81.92|81.42|81.92|81.42|81.89|81.39|6
1735779510000|2025-01-02 00:58:30|81.93|81.43|81.97|81.47|81.97|81.47|81.93|81.43|3
1735779520000|2025-01-02 00:58:40|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735779530000|2025-01-02 00:58:50|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1735779540000|2025-01-02 00:59:00|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|2
1735779550000|2025-01-02 00:59:10|81.98|81.48|81.95|81.45|81.98|81.48|81.95|81.45|6
1735779560000|2025-01-02 00:59:20|81.96|81.46|81.96|81.46|81.97|81.47|81.96|81.46|3
1735779570000|2025-01-02 00:59:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735779580000|2025-01-02 00:59:40|81.99|81.49|82.04|81.54|82.05|81.55|81.99|81.49|8
1735779590000|2025-01-02 00:59:50|82.05|81.55|82.08|81.58|82.09|81.59|82.05|81.55|4
1735779610000|2025-01-02 01:00:10|82.09|81.59|82.17|81.67|82.24|81.74|82.09|81.59|16
1735779620000|2025-01-02 01:00:20|82.16|81.66|82.13|81.63|82.17|81.67|82.13|81.63|9
1735779630000|2025-01-02 01:00:30|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735779640000|2025-01-02 01:00:40|82.14|81.64|82.16|81.66|82.16|81.66|82.13|81.63|6
1735779650000|2025-01-02 01:00:50|82.17|81.67|82.18|81.68|82.23|81.73|82.17|81.67|8
1735779660000|2025-01-02 01:01:00|82.17|81.67|82.4|81.9|82.4|81.9|82.17|81.67|18
1735779670000|2025-01-02 01:01:10|82.41|81.91|82.41|81.91|82.48|81.98|82.41|81.91|11
1735779680000|2025-01-02 01:01:20|82.42|81.92|82.49|81.99|82.5|82|82.42|81.92|12
1735779690000|2025-01-02 01:01:30|82.48|81.98|82.46|81.96|82.49|81.99|82.45|81.95|8
1735779700000|2025-01-02 01:01:40|82.45|81.95|82.57|82.07|82.57|82.07|82.45|81.95|13
1735779710000|2025-01-02 01:01:50|82.55|82.05|82.51|82.01|82.56|82.06|82.51|82.01|9
1735779720000|2025-01-02 01:02:00|82.49|81.99|82.36|81.86|82.49|81.99|82.35|81.85|18
1735779730000|2025-01-02 01:02:10|82.35|81.85|82.34|81.84|82.39|81.89|82.33|81.83|12
1735779740000|2025-01-02 01:02:20|82.32|81.82|82.36|81.86|82.39|81.89|82.32|81.82|11
1735779750000|2025-01-02 01:02:30|82.38|81.88|82.36|81.86|82.39|81.89|82.36|81.86|4
1735779760000|2025-01-02 01:02:40|82.37|81.87|82.35|81.85|82.39|81.89|82.35|81.85|6
1735779770000|2025-01-02 01:02:50|82.34|81.84|82.3|81.8|82.34|81.84|82.3|81.8|5
1735779780000|2025-01-02 01:03:00|82.29|81.79|82.2|81.7|82.29|81.79|82.19|81.69|16
1735779790000|2025-01-02 01:03:10|82.19|81.69|82.23|81.73|82.26|81.76|82.19|81.69|17
1735779800000|2025-01-02 01:03:20|82.22|81.72|82.16|81.66|82.22|81.72|82.16|81.66|9
1735779810000|2025-01-02 01:03:30|82.15|81.65|82.05|81.55|82.15|81.65|82.04|81.54|12
1735779820000|2025-01-02 01:03:40|82.07|81.57|82.04|81.54|82.07|81.57|82.04|81.54|5
1735779830000|2025-01-02 01:03:50|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|5
1735779840000|2025-01-02 01:04:00|82.06|81.56|82.04|81.54|82.07|81.57|82.04|81.54|12
1735779850000|2025-01-02 01:04:10|82.03|81.53|82.04|81.54|82.06|81.56|82.01|81.51|7
1735779860000|2025-01-02 01:04:20|82.05|81.55|82.03|81.53|82.06|81.56|82|81.5|11
1735779870000|2025-01-02 01:04:30|82.04|81.54|81.99|81.49|82.05|81.55|81.97|81.47|16
1735779880000|2025-01-02 01:04:40|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735779890000|2025-01-02 01:04:50|82.03|81.53|82.07|81.57|82.08|81.58|82.01|81.51|11
1735779900000|2025-01-02 01:05:00|82.08|81.58|82.11|81.61|82.15|81.65|82.08|81.58|10
1735779910000|2025-01-02 01:05:10|82.1|81.6|82.17|81.67|82.17|81.67|82.1|81.6|4
1735779920000|2025-01-02 01:05:20|82.18|81.68|82.17|81.67|82.24|81.74|82.15|81.65|12
1735779930000|2025-01-02 01:05:30|82.18|81.68|82.15|81.65|82.2|81.7|82.15|81.65|7
1735779940000|2025-01-02 01:05:40|82.16|81.66|82.19|81.69|82.19|81.69|82.16|81.66|6
1735779950000|2025-01-02 01:05:50|82.18|81.68|82.17|81.67|82.18|81.68|82.13|81.63|12
1735779960000|2025-01-02 01:06:00|82.18|81.68|82.24|81.74|82.24|81.74|82.18|81.68|11
1735779970000|2025-01-02 01:06:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735779980000|2025-01-02 01:06:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735779990000|2025-01-02 01:06:30|82.25|81.75|82.29|81.79|82.32|81.82|82.25|81.75|9
1735780000000|2025-01-02 01:06:40|82.28|81.78|82.25|81.75|82.28|81.78|82.24|81.74|7
1735780010000|2025-01-02 01:06:50|82.26|81.76|82.23|81.73|82.27|81.77|82.23|81.73|5
1735780020000|2025-01-02 01:07:00|82.24|81.74|82.27|81.77|82.27|81.77|82.24|81.74|5
1735780040000|2025-01-02 01:07:20|82.29|81.79|82.32|81.82|82.33|81.83|82.28|81.78|7
1735780050000|2025-01-02 01:07:30|82.34|81.84|82.37|81.87|82.39|81.89|82.33|81.83|13
1735780060000|2025-01-02 01:07:40|82.35|81.85|82.35|81.85|82.36|81.86|82.35|81.85|3
1735780070000|2025-01-02 01:07:50|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735780080000|2025-01-02 01:08:00|82.3|81.8|82.23|81.73|82.31|81.81|82.23|81.73|11
1735780090000|2025-01-02 01:08:10|82.24|81.74|82.26|81.76|82.28|81.78|82.24|81.74|4
1735780100000|2025-01-02 01:08:20|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735780110000|2025-01-02 01:08:30|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|2
1735780120000|2025-01-02 01:08:40|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|2
1735780130000|2025-01-02 01:08:50|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735780140000|2025-01-02 01:09:00|82.24|81.74|82.2|81.7|82.24|81.74|82.19|81.69|4
1735780150000|2025-01-02 01:09:10|82.21|81.71|82.15|81.65|82.21|81.71|82.14|81.64|7
1735780160000|2025-01-02 01:09:20|82.14|81.64|82.16|81.66|82.16|81.66|82.13|81.63|7
1735780170000|2025-01-02 01:09:30|82.15|81.65|82.12|81.62|82.15|81.65|82.12|81.62|4
1735780180000|2025-01-02 01:09:40|82.14|81.64|82.13|81.63|82.15|81.65|82.13|81.63|4
1735780190000|2025-01-02 01:09:50|82.14|81.64|82.19|81.69|82.21|81.71|82.14|81.64|7
1735780200000|2025-01-02 01:10:00|82.17|81.67|82.07|81.57|82.18|81.68|82.07|81.57|14
1735780210000|2025-01-02 01:10:10|82.08|81.58|82.1|81.6|82.1|81.6|82.07|81.57|7
1735780220000|2025-01-02 01:10:20|82.11|81.61|82.1|81.6|82.16|81.66|82.1|81.6|12
1735780230000|2025-01-02 01:10:30|82.11|81.61|82.14|81.64|82.15|81.65|82.1|81.6|6
1735780240000|2025-01-02 01:10:40|82.12|81.62|82.13|81.63|82.13|81.63|82.12|81.62|2
1735780250000|2025-01-02 01:10:50|82.14|81.64|82.2|81.7|82.2|81.7|82.14|81.64|7
1735780260000|2025-01-02 01:11:00|82.25|81.75|82.26|81.76|82.26|81.76|82.23|81.73|12
1735780270000|2025-01-02 01:11:10|82.27|81.77|82.25|81.75|82.27|81.77|82.24|81.74|5
1735780280000|2025-01-02 01:11:20|82.24|81.74|82.25|81.75|82.26|81.76|82.23|81.73|6
1735780290000|2025-01-02 01:11:30|82.24|81.74|82.16|81.66|82.24|81.74|82.16|81.66|7
1735780300000|2025-01-02 01:11:40|82.15|81.65|82.17|81.67|82.17|81.67|82.15|81.65|2
1735780310000|2025-01-02 01:11:50|82.18|81.68|82.24|81.74|82.24|81.74|82.18|81.68|9
1735780320000|2025-01-02 01:12:00|82.23|81.73|82.17|81.67|82.23|81.73|82.17|81.67|11
1735780330000|2025-01-02 01:12:10|82.16|81.66|82.18|81.68|82.19|81.69|82.16|81.66|10
1735780340000|2025-01-02 01:12:20|82.19|81.69|82.23|81.73|82.24|81.74|82.19|81.69|6
1735780350000|2025-01-02 01:12:30|82.21|81.71|82.19|81.69|82.23|81.73|82.19|81.69|12
1735780360000|2025-01-02 01:12:40|82.18|81.68|82.17|81.67|82.2|81.7|82.17|81.67|10
1735780370000|2025-01-02 01:12:50|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735780380000|2025-01-02 01:13:00|82.14|81.64|82.14|81.64|82.15|81.65|82.12|81.62|6
1735780390000|2025-01-02 01:13:10|82.15|81.65|82.19|81.69|82.19|81.69|82.15|81.65|6
1735780400000|2025-01-02 01:13:20|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|4
1735780410000|2025-01-02 01:13:30|82.18|81.68|82.16|81.66|82.19|81.69|82.16|81.66|4
1735780420000|2025-01-02 01:13:40|82.18|81.68|82.18|81.68|82.18|81.68|82.17|81.67|3
1735780430000|2025-01-02 01:13:50|82.19|81.69|82.19|81.69|82.2|81.7|82.19|81.69|3
1735780440000|2025-01-02 01:14:00|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|5
1735780450000|2025-01-02 01:14:10|82.2|81.7|82.24|81.74|82.25|81.75|82.19|81.69|5
1735780460000|2025-01-02 01:14:20|82.23|81.73|82.22|81.72|82.25|81.75|82.22|81.72|5
1735780470000|2025-01-02 01:14:30|82.24|81.74|82.26|81.76|82.26|81.76|82.24|81.74|3
1735780480000|2025-01-02 01:14:40|82.25|81.75|82.25|81.75|82.25|81.75|82.24|81.74|3
1735780490000|2025-01-02 01:14:50|82.24|81.74|82.24|81.74|82.24|81.74|82.23|81.73|3
1735780500000|2025-01-02 01:15:00|82.23|81.73|82.27|81.77|82.27|81.77|82.21|81.71|9
1735780510000|2025-01-02 01:15:10|82.3|81.8|82.3|81.8|82.3|81.8|82.26|81.76|10
1735780520000|2025-01-02 01:15:20|82.31|81.81|82.32|81.82|82.32|81.82|82.29|81.79|8
1735780530000|2025-01-02 01:15:30|82.33|81.83|82.33|81.83|82.34|81.84|82.33|81.83|3
1735780550000|2025-01-02 01:15:50|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|7
1735780560000|2025-01-02 01:16:00|82.29|81.79|82.31|81.81|82.31|81.81|82.29|81.79|3
1735780570000|2025-01-02 01:16:10|82.32|81.82|82.3|81.8|82.33|81.83|82.3|81.8|5
1735780580000|2025-01-02 01:16:20|82.29|81.79|82.21|81.71|82.29|81.79|82.2|81.7|8
1735780590000|2025-01-02 01:16:30|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735780600000|2025-01-02 01:16:40|82.18|81.68|82.22|81.72|82.22|81.72|82.17|81.67|8
1735780610000|2025-01-02 01:16:50|82.21|81.71|82.17|81.67|82.21|81.71|82.17|81.67|4
1735780620000|2025-01-02 01:17:00|82.19|81.69|82.19|81.69|82.22|81.72|82.19|81.69|10
1735780640000|2025-01-02 01:17:20|82.18|81.68|82.13|81.63|82.18|81.68|82.13|81.63|7
1735780650000|2025-01-02 01:17:30|82.15|81.65|82.21|81.71|82.22|81.72|82.15|81.65|9
1735780660000|2025-01-02 01:17:40|82.19|81.69|82.19|81.69|82.2|81.7|82.18|81.68|5
1735780670000|2025-01-02 01:17:50|82.18|81.68|82.2|81.7|82.21|81.71|82.16|81.66|11
1735780680000|2025-01-02 01:18:00|82.19|81.69|82.15|81.65|82.19|81.69|82.14|81.64|7
1735780690000|2025-01-02 01:18:10|82.16|81.66|82.15|81.65|82.16|81.66|82.14|81.64|5
1735780700000|2025-01-02 01:18:20|82.16|81.66|82.25|81.75|82.25|81.75|82.16|81.66|7
1735780710000|2025-01-02 01:18:30|82.24|81.74|82.25|81.75|82.25|81.75|82.23|81.73|5
1735780720000|2025-01-02 01:18:40|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735780730000|2025-01-02 01:18:50|82.26|81.76|82.24|81.74|82.26|81.76|82.24|81.74|3
1735780740000|2025-01-02 01:19:00|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|4
1735780750000|2025-01-02 01:19:10|82.29|81.79|82.32|81.82|82.32|81.82|82.29|81.79|4
1735780760000|2025-01-02 01:19:20|82.31|81.81|82.25|81.75|82.31|81.81|82.24|81.74|8
1735780770000|2025-01-02 01:19:30|82.26|81.76|82.3|81.8|82.3|81.8|82.26|81.76|3
1735780780000|2025-01-02 01:19:40|82.29|81.79|82.3|81.8|82.3|81.8|82.26|81.76|7
1735780790000|2025-01-02 01:19:50|82.27|81.77|82.31|81.81|82.31|81.81|82.27|81.77|5
1735780800000|2025-01-02 01:20:00|82.3|81.8|82.3|81.8|82.32|81.82|82.29|81.79|7
1735780810000|2025-01-02 01:20:10|82.29|81.79|82.24|81.74|82.3|81.8|82.24|81.74|6
1735780820000|2025-01-02 01:20:20|82.23|81.73|82.24|81.74|82.24|81.74|82.23|81.73|2
1735780840000|2025-01-02 01:20:40|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|4
1735780850000|2025-01-02 01:20:50|82.22|81.72|82.2|81.7|82.22|81.72|82.2|81.7|2
1735780860000|2025-01-02 01:21:00|82.18|81.68|82.14|81.64|82.19|81.69|82.14|81.64|6
1735780870000|2025-01-02 01:21:10|82.12|81.62|82.02|81.52|82.12|81.62|82.02|81.52|8
1735780880000|2025-01-02 01:21:20|82.01|81.51|81.95|81.45|82.01|81.51|81.93|81.43|12
1735780890000|2025-01-02 01:21:30|81.94|81.44|81.96|81.46|81.97|81.47|81.94|81.44|4
1735780900000|2025-01-02 01:21:40|81.97|81.47|81.93|81.43|81.97|81.47|81.93|81.43|9
1735780910000|2025-01-02 01:21:50|81.94|81.44|82.04|81.54|82.04|81.54|81.94|81.44|10
1735780920000|2025-01-02 01:22:00|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|4
1735780930000|2025-01-02 01:22:10|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735780940000|2025-01-02 01:22:20|82.06|81.56|82.06|81.56|82.07|81.57|82.04|81.54|7
1735780950000|2025-01-02 01:22:30|82.05|81.55|82.08|81.58|82.09|81.59|82.05|81.55|6
1735780960000|2025-01-02 01:22:40|82.07|81.57|82.08|81.58|82.09|81.59|82.07|81.57|3
1735780970000|2025-01-02 01:22:50|82.07|81.57|82.09|81.59|82.09|81.59|82.07|81.57|5
1735780980000|2025-01-02 01:23:00|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735780990000|2025-01-02 01:23:10|82.06|81.56|82.05|81.55|82.07|81.57|82.04|81.54|6
1735781000000|2025-01-02 01:23:20|82.04|81.54|82|81.5|82.04|81.54|82|81.5|8
1735781010000|2025-01-02 01:23:30|81.99|81.49|82.05|81.55|82.05|81.55|81.98|81.48|12
1735781020000|2025-01-02 01:23:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735781030000|2025-01-02 01:23:50|82.07|81.57|82.06|81.56|82.08|81.58|82.06|81.56|4
1735781040000|2025-01-02 01:24:00|82.08|81.58|82.07|81.57|82.08|81.58|82.07|81.57|4
1735781050000|2025-01-02 01:24:10|82.06|81.56|82.02|81.52|82.06|81.56|82.02|81.52|7
1735781060000|2025-01-02 01:24:20|82.03|81.53|82.01|81.51|82.04|81.54|82.01|81.51|5
1735781070000|2025-01-02 01:24:30|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735781080000|2025-01-02 01:24:40|81.99|81.49|81.99|81.49|81.99|81.49|81.98|81.48|3
1735781090000|2025-01-02 01:24:50|82|81.5|81.94|81.44|82|81.5|81.9|81.4|10
1735781100000|2025-01-02 01:25:00|81.95|81.45|81.94|81.44|81.95|81.45|81.93|81.43|6
1735781110000|2025-01-02 01:25:10|81.92|81.42|81.9|81.4|81.94|81.44|81.9|81.4|11
1735781120000|2025-01-02 01:25:20|81.91|81.41|81.97|81.47|81.97|81.47|81.91|81.41|6
1735781130000|2025-01-02 01:25:30|81.98|81.48|81.99|81.49|82|81.5|81.98|81.48|11
1735781140000|2025-01-02 01:25:40|82|81.5|82.03|81.53|82.04|81.54|82|81.5|6
1735781150000|2025-01-02 01:25:50|82.02|81.52|82.04|81.54|82.04|81.54|81.99|81.49|5
1735781160000|2025-01-02 01:26:00|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735781170000|2025-01-02 01:26:10|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|3
1735781180000|2025-01-02 01:26:20|82.04|81.54|82.08|81.58|82.08|81.58|82.03|81.53|10
1735781200000|2025-01-02 01:26:40|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735781220000|2025-01-02 01:27:00|82.08|81.58|82.04|81.54|82.08|81.58|82.03|81.53|5
1735781230000|2025-01-02 01:27:10|82.06|81.56|82.06|81.56|82.08|81.58|82.05|81.55|7
1735781240000|2025-01-02 01:27:20|82.05|81.55|82.01|81.51|82.06|81.56|82.01|81.51|6
1735781250000|2025-01-02 01:27:30|81.99|81.49|82|81.5|82|81.5|81.99|81.49|2
1735781270000|2025-01-02 01:27:50|82.01|81.51|82.05|81.55|82.06|81.56|82.01|81.51|3
1735781280000|2025-01-02 01:28:00|82.04|81.54|82.06|81.56|82.07|81.57|82.04|81.54|5
1735781290000|2025-01-02 01:28:10|82.05|81.55|82.04|81.54|82.05|81.55|82.03|81.53|6
1735781300000|2025-01-02 01:28:20|82.05|81.55|82.04|81.54|82.06|81.56|82.04|81.54|6
1735781320000|2025-01-02 01:28:40|82.03|81.53|82|81.5|82.03|81.53|81.99|81.49|5
1735781330000|2025-01-02 01:28:50|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735781340000|2025-01-02 01:29:00|82|81.5|81.95|81.45|82|81.5|81.95|81.45|5
1735781350000|2025-01-02 01:29:10|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|4
1735781360000|2025-01-02 01:29:20|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735781370000|2025-01-02 01:29:30|81.99|81.49|81.98|81.48|81.99|81.49|81.97|81.47|4
1735781380000|2025-01-02 01:29:40|81.97|81.47|81.94|81.44|81.97|81.47|81.94|81.44|4
1735781390000|2025-01-02 01:29:50|81.95|81.45|81.91|81.41|81.95|81.45|81.9|81.4|6
1735781400000|2025-01-02 01:30:00|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735781410000|2025-01-02 01:30:10|81.9|81.4|81.87|81.37|81.9|81.4|81.87|81.37|11
1735781420000|2025-01-02 01:30:20|81.86|81.36|81.87|81.37|81.88|81.38|81.86|81.36|4
1735781430000|2025-01-02 01:30:30|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|2
1735781440000|2025-01-02 01:30:40|81.86|81.36|81.79|81.29|81.86|81.36|81.79|81.29|7
1735781450000|2025-01-02 01:30:50|81.8|81.3|81.8|81.3|81.8|81.3|81.78|81.28|5
1735781460000|2025-01-02 01:31:00|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735781470000|2025-01-02 01:31:10|81.76|81.26|81.73|81.23|81.76|81.26|81.72|81.22|6
1735781480000|2025-01-02 01:31:20|81.72|81.22|81.63|81.13|81.72|81.22|81.63|81.13|9
1735781490000|2025-01-02 01:31:30|81.61|81.11|81.62|81.12|81.67|81.17|81.6|81.1|12
1735781500000|2025-01-02 01:31:40|81.63|81.13|81.64|81.14|81.65|81.15|81.63|81.13|7
1735781510000|2025-01-02 01:31:50|81.63|81.13|81.59|81.09|81.63|81.13|81.58|81.08|7
1735781520000|2025-01-02 01:32:00|81.6|81.1|81.65|81.15|81.65|81.15|81.6|81.1|11
1735781530000|2025-01-02 01:32:10|81.66|81.16|81.65|81.15|81.68|81.18|81.65|81.15|7
1735781540000|2025-01-02 01:32:20|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|4
1735781550000|2025-01-02 01:32:30|81.65|81.15|81.58|81.08|81.65|81.15|81.58|81.08|11
1735781570000|2025-01-02 01:32:50|81.53|81.03|81.51|81.01|81.53|81.03|81.48|80.98|9
1735781580000|2025-01-02 01:33:00|81.5|81|81.47|80.97|81.5|81|81.46|80.96|6
1735781590000|2025-01-02 01:33:10|81.46|80.96|81.4|80.9|81.46|80.96|81.4|80.9|7
1735781600000|2025-01-02 01:33:20|81.38|80.88|81.44|80.94|81.44|80.94|81.34|80.84|12
1735781610000|2025-01-02 01:33:30|81.46|80.96|81.46|80.96|81.47|80.97|81.45|80.95|7
1735781620000|2025-01-02 01:33:40|81.47|80.97|81.48|80.98|81.48|80.98|81.46|80.96|7
1735781630000|2025-01-02 01:33:50|81.49|80.99|81.52|81.02|81.54|81.04|81.48|80.98|11
1735781640000|2025-01-02 01:34:00|81.53|81.03|81.57|81.07|81.58|81.08|81.53|81.03|4
1735781650000|2025-01-02 01:34:10|81.58|81.08|81.64|81.14|81.64|81.14|81.58|81.08|6
1735781660000|2025-01-02 01:34:20|81.65|81.15|81.67|81.17|81.69|81.19|81.65|81.15|5
1735781670000|2025-01-02 01:34:30|81.66|81.16|81.63|81.13|81.66|81.16|81.63|81.13|6
1735781680000|2025-01-02 01:34:40|81.64|81.14|81.62|81.12|81.65|81.15|81.61|81.11|9
1735781690000|2025-01-02 01:34:50|81.63|81.13|81.65|81.15|81.66|81.16|81.63|81.13|5
1735781700000|2025-01-02 01:35:00|81.64|81.14|81.68|81.18|81.7|81.2|81.62|81.12|10
1735781710000|2025-01-02 01:35:10|81.69|81.19|81.63|81.13|81.69|81.19|81.63|81.13|6
1735781720000|2025-01-02 01:35:20|81.62|81.12|81.6|81.1|81.67|81.17|81.6|81.1|12
1735781730000|2025-01-02 01:35:30|81.59|81.09|81.61|81.11|81.61|81.11|81.59|81.09|3
1735781740000|2025-01-02 01:35:40|81.65|81.15|81.67|81.17|81.67|81.17|81.65|81.15|5
1735781750000|2025-01-02 01:35:50|81.69|81.19|81.71|81.21|81.73|81.23|81.68|81.18|8
1735781760000|2025-01-02 01:36:00|81.7|81.2|81.77|81.27|81.8|81.3|81.7|81.2|10
1735781770000|2025-01-02 01:36:10|81.76|81.26|81.79|81.29|81.8|81.3|81.76|81.26|7
1735781780000|2025-01-02 01:36:20|81.78|81.28|81.73|81.23|81.78|81.28|81.73|81.23|6
1735781790000|2025-01-02 01:36:30|81.71|81.21|81.7|81.2|81.74|81.24|81.7|81.2|8
1735781800000|2025-01-02 01:36:40|81.71|81.21|81.7|81.2|81.71|81.21|81.7|81.2|4
1735781810000|2025-01-02 01:36:50|81.69|81.19|81.69|81.19|81.69|81.19|81.67|81.17|5
1735781820000|2025-01-02 01:37:00|81.68|81.18|81.72|81.22|81.72|81.22|81.66|81.16|7
1735781830000|2025-01-02 01:37:10|81.73|81.23|81.77|81.27|81.77|81.27|81.73|81.23|4
1735781840000|2025-01-02 01:37:20|81.78|81.28|81.79|81.29|81.8|81.3|81.78|81.28|4
1735781850000|2025-01-02 01:37:30|81.8|81.3|81.77|81.27|81.8|81.3|81.77|81.27|9
1735781860000|2025-01-02 01:37:40|81.76|81.26|81.81|81.31|81.83|81.33|81.76|81.26|11
1735781870000|2025-01-02 01:37:50|81.8|81.3|81.83|81.33|81.84|81.34|81.8|81.3|5
1735781880000|2025-01-02 01:38:00|81.82|81.32|81.84|81.34|81.86|81.36|81.82|81.32|6
1735781890000|2025-01-02 01:38:10|81.85|81.35|81.87|81.37|81.87|81.37|81.84|81.34|7
1735781900000|2025-01-02 01:38:20|81.86|81.36|81.89|81.39|81.9|81.4|81.86|81.36|8
1735781910000|2025-01-02 01:38:30|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|2
1735781920000|2025-01-02 01:38:40|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735781930000|2025-01-02 01:38:50|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|4
1735781940000|2025-01-02 01:39:00|81.88|81.38|81.95|81.45|82|81.5|81.88|81.38|8
1735781950000|2025-01-02 01:39:10|81.96|81.46|81.96|81.46|81.98|81.48|81.92|81.42|9
1735781960000|2025-01-02 01:39:20|81.95|81.45|81.96|81.46|81.96|81.46|81.94|81.44|7
1735781980000|2025-01-02 01:39:40|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735781990000|2025-01-02 01:39:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735782000000|2025-01-02 01:40:00|81.9|81.4|81.96|81.46|81.97|81.47|81.89|81.39|16
1735782010000|2025-01-02 01:40:10|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735782020000|2025-01-02 01:40:20|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|5
1735782030000|2025-01-02 01:40:30|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735782040000|2025-01-02 01:40:40|81.96|81.46|81.96|81.46|81.99|81.49|81.96|81.46|9
1735782050000|2025-01-02 01:40:50|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|4
1735782080000|2025-01-02 01:41:20|81.95|81.45|81.97|81.47|81.99|81.49|81.94|81.44|9
1735782090000|2025-01-02 01:41:30|81.98|81.48|81.98|81.48|81.98|81.48|81.96|81.46|5
1735782100000|2025-01-02 01:41:40|81.99|81.49|81.97|81.47|81.99|81.49|81.96|81.46|5
1735782110000|2025-01-02 01:41:50|81.96|81.46|81.96|81.46|81.97|81.47|81.95|81.45|4
1735782120000|2025-01-02 01:42:00|81.97|81.47|81.99|81.49|81.99|81.49|81.96|81.46|4
1735782140000|2025-01-02 01:42:20|81.98|81.48|81.96|81.46|81.98|81.48|81.96|81.46|3
1735782150000|2025-01-02 01:42:30|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735782160000|2025-01-02 01:42:40|81.97|81.47|81.97|81.47|81.98|81.48|81.96|81.46|5
1735782170000|2025-01-02 01:42:50|81.98|81.48|82|81.5|82.01|81.51|81.98|81.48|6
1735782180000|2025-01-02 01:43:00|82.02|81.52|81.96|81.46|82.02|81.52|81.96|81.46|8
1735782190000|2025-01-02 01:43:10|81.95|81.45|81.91|81.41|81.95|81.45|81.91|81.41|10
1735782200000|2025-01-02 01:43:20|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|6
1735782220000|2025-01-02 01:43:40|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735782230000|2025-01-02 01:43:50|81.97|81.47|81.98|81.48|81.99|81.49|81.97|81.47|4
1735782240000|2025-01-02 01:44:00|81.99|81.49|81.92|81.42|81.99|81.49|81.92|81.42|5
1735782250000|2025-01-02 01:44:10|81.94|81.44|81.93|81.43|81.94|81.44|81.91|81.41|7
1735782260000|2025-01-02 01:44:20|81.94|81.44|81.96|81.46|81.97|81.47|81.94|81.44|5
1735782270000|2025-01-02 01:44:30|81.97|81.47|81.92|81.42|81.97|81.47|81.92|81.42|5
1735782280000|2025-01-02 01:44:40|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735782290000|2025-01-02 01:44:50|81.9|81.4|81.9|81.4|81.91|81.41|81.9|81.4|3
1735782300000|2025-01-02 01:45:00|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735782310000|2025-01-02 01:45:10|81.86|81.36|81.82|81.32|81.87|81.37|81.81|81.31|10
1735782320000|2025-01-02 01:45:20|81.8|81.3|81.8|81.3|81.81|81.31|81.8|81.3|3
1735782330000|2025-01-02 01:45:30|81.79|81.29|81.8|81.3|81.8|81.3|81.79|81.29|4
1735782340000|2025-01-02 01:45:40|81.77|81.27|81.77|81.27|81.78|81.28|81.77|81.27|3
1735782350000|2025-01-02 01:45:50|81.76|81.26|81.7|81.2|81.77|81.27|81.7|81.2|4
1735782360000|2025-01-02 01:46:00|81.69|81.19|81.7|81.2|81.7|81.2|81.67|81.17|8
1735782370000|2025-01-02 01:46:10|81.72|81.22|81.69|81.19|81.72|81.22|81.68|81.18|10
1735782380000|2025-01-02 01:46:20|81.7|81.2|81.71|81.21|81.71|81.21|81.69|81.19|3
1735782390000|2025-01-02 01:46:30|81.7|81.2|81.74|81.24|81.75|81.25|81.7|81.2|5
1735782400000|2025-01-02 01:46:40|81.75|81.25|81.75|81.25|81.75|81.25|81.75|81.25|1
1735782420000|2025-01-02 01:47:00|81.74|81.24|81.7|81.2|81.74|81.24|81.7|81.2|3
1735782430000|2025-01-02 01:47:10|81.71|81.21|81.71|81.21|81.72|81.22|81.71|81.21|3
1735782440000|2025-01-02 01:47:20|81.7|81.2|81.69|81.19|81.71|81.21|81.69|81.19|6
1735782450000|2025-01-02 01:47:30|81.7|81.2|81.67|81.17|81.72|81.22|81.67|81.17|7
1735782460000|2025-01-02 01:47:40|81.66|81.16|81.6|81.1|81.66|81.16|81.6|81.1|13
1735782470000|2025-01-02 01:47:50|81.61|81.11|81.64|81.14|81.64|81.14|81.61|81.11|2
1735782480000|2025-01-02 01:48:00|81.66|81.16|81.7|81.2|81.71|81.21|81.65|81.15|7
1735782490000|2025-01-02 01:48:10|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|4
1735782500000|2025-01-02 01:48:20|81.64|81.14|81.65|81.15|81.67|81.17|81.64|81.14|6
1735782510000|2025-01-02 01:48:30|81.66|81.16|81.74|81.24|81.74|81.24|81.66|81.16|10
1735782520000|2025-01-02 01:48:40|81.75|81.25|81.76|81.26|81.76|81.26|81.75|81.25|4
1735782530000|2025-01-02 01:48:50|81.75|81.25|81.78|81.28|81.78|81.28|81.75|81.25|3
1735782540000|2025-01-02 01:49:00|81.77|81.27|81.8|81.3|81.81|81.31|81.75|81.25|8
1735782550000|2025-01-02 01:49:10|81.79|81.29|81.77|81.27|81.79|81.29|81.76|81.26|5
1735782560000|2025-01-02 01:49:20|81.76|81.26|81.77|81.27|81.78|81.28|81.76|81.26|4
1735782570000|2025-01-02 01:49:30|81.78|81.28|81.8|81.3|81.81|81.31|81.78|81.28|5
1735782580000|2025-01-02 01:49:40|81.79|81.29|81.76|81.26|81.81|81.31|81.76|81.26|8
1735782590000|2025-01-02 01:49:50|81.75|81.25|81.75|81.25|81.79|81.29|81.75|81.25|11
1735782600000|2025-01-02 01:50:00|81.74|81.24|81.73|81.23|81.74|81.24|81.71|81.21|9
1735782610000|2025-01-02 01:50:10|81.74|81.24|81.69|81.19|81.74|81.24|81.68|81.18|6
1735782620000|2025-01-02 01:50:20|81.68|81.18|81.68|81.18|81.68|81.18|81.66|81.16|5
1735782630000|2025-01-02 01:50:30|81.7|81.2|81.68|81.18|81.7|81.2|81.67|81.17|5
1735782640000|2025-01-02 01:50:40|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|3
1735782650000|2025-01-02 01:50:50|81.66|81.16|81.62|81.12|81.66|81.16|81.61|81.11|5
1735782660000|2025-01-02 01:51:00|81.63|81.13|81.62|81.12|81.67|81.17|81.61|81.11|9
1735782670000|2025-01-02 01:51:10|81.61|81.11|81.59|81.09|81.61|81.11|81.59|81.09|2
1735782680000|2025-01-02 01:51:20|81.58|81.08|81.58|81.08|81.6|81.1|81.58|81.08|5
1735782690000|2025-01-02 01:51:30|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735782700000|2025-01-02 01:51:40|81.58|81.08|81.55|81.05|81.58|81.08|81.55|81.05|7
1735782710000|2025-01-02 01:51:50|81.56|81.06|81.6|81.1|81.6|81.1|81.56|81.06|8
1735782720000|2025-01-02 01:52:00|81.61|81.11|81.61|81.11|81.62|81.12|81.61|81.11|3
1735782730000|2025-01-02 01:52:10|81.59|81.09|81.57|81.07|81.59|81.09|81.56|81.06|5
1735782740000|2025-01-02 01:52:20|81.58|81.08|81.58|81.08|81.58|81.08|81.57|81.07|3
1735782750000|2025-01-02 01:52:30|81.57|81.07|81.56|81.06|81.57|81.07|81.55|81.05|4
1735782760000|2025-01-02 01:52:40|81.55|81.05|81.56|81.06|81.56|81.06|81.55|81.05|2
1735782770000|2025-01-02 01:52:50|81.58|81.08|81.57|81.07|81.58|81.08|81.57|81.07|2
1735782780000|2025-01-02 01:53:00|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735782790000|2025-01-02 01:53:10|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735782800000|2025-01-02 01:53:20|81.53|81.03|81.47|80.97|81.53|81.03|81.47|80.97|5
1735782810000|2025-01-02 01:53:30|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735782830000|2025-01-02 01:53:50|81.49|80.99|81.5|81|81.5|81|81.49|80.99|2
1735782840000|2025-01-02 01:54:00|81.49|80.99|81.51|81.01|81.51|81.01|81.49|80.99|3
1735782850000|2025-01-02 01:54:10|81.5|81|81.47|80.97|81.5|81|81.47|80.97|6
1735782860000|2025-01-02 01:54:20|81.46|80.96|81.46|80.96|81.46|80.96|81.43|80.93|4
1735782870000|2025-01-02 01:54:30|81.47|80.97|81.48|80.98|81.51|81.01|81.47|80.97|7
1735782880000|2025-01-02 01:54:40|81.49|80.99|81.47|80.97|81.49|80.99|81.46|80.96|6
1735782890000|2025-01-02 01:54:50|81.45|80.95|81.47|80.97|81.47|80.97|81.45|80.95|3
1735782900000|2025-01-02 01:55:00|81.48|80.98|81.49|80.99|81.5|81|81.47|80.97|6
1735782910000|2025-01-02 01:55:10|81.5|81|81.5|81|81.5|81|81.48|80.98|7
1735782920000|2025-01-02 01:55:20|81.51|81.01|81.56|81.06|81.56|81.06|81.51|81.01|4
1735782930000|2025-01-02 01:55:30|81.55|81.05|81.58|81.08|81.58|81.08|81.5|81|9
1735782940000|2025-01-02 01:55:40|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735782950000|2025-01-02 01:55:50|81.56|81.06|81.5|81|81.56|81.06|81.5|81|6
1735782960000|2025-01-02 01:56:00|81.51|81.01|81.53|81.03|81.53|81.03|81.51|81.01|3
1735782970000|2025-01-02 01:56:10|81.54|81.04|81.59|81.09|81.59|81.09|81.54|81.04|5
1735782980000|2025-01-02 01:56:20|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735782990000|2025-01-02 01:56:30|81.59|81.09|81.58|81.08|81.59|81.09|81.58|81.08|6
1735783010000|2025-01-02 01:56:50|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735783020000|2025-01-02 01:57:00|81.58|81.08|81.59|81.09|81.59|81.09|81.57|81.07|6
1735783030000|2025-01-02 01:57:10|81.58|81.08|81.62|81.12|81.62|81.12|81.57|81.07|8
1735783040000|2025-01-02 01:57:20|81.61|81.11|81.6|81.1|81.61|81.11|81.6|81.1|2
1735783050000|2025-01-02 01:57:30|81.58|81.08|81.6|81.1|81.6|81.1|81.58|81.08|3
1735783070000|2025-01-02 01:57:50|81.59|81.09|81.59|81.09|81.59|81.09|81.59|81.09|1
1735783080000|2025-01-02 01:58:00|81.6|81.1|81.62|81.12|81.63|81.13|81.6|81.1|9
1735783090000|2025-01-02 01:58:10|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|2
1735783100000|2025-01-02 01:58:20|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735783110000|2025-01-02 01:58:30|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735783120000|2025-01-02 01:58:40|81.62|81.12|81.64|81.14|81.64|81.14|81.62|81.12|3
1735783130000|2025-01-02 01:58:50|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735783140000|2025-01-02 01:59:00|81.66|81.16|81.68|81.18|81.68|81.18|81.66|81.16|5
1735783150000|2025-01-02 01:59:10|81.69|81.19|81.69|81.19|81.7|81.2|81.69|81.19|5
1735783160000|2025-01-02 01:59:20|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|2
1735783180000|2025-01-02 01:59:40|81.65|81.15|81.62|81.12|81.65|81.15|81.62|81.12|2
1735783200000|2025-01-02 02:00:00|81.63|81.13|81.66|81.16|81.67|81.17|81.63|81.13|6
1735783220000|2025-01-02 02:00:20|81.67|81.17|81.68|81.18|81.68|81.18|81.66|81.16|4
1735783230000|2025-01-02 02:00:30|81.69|81.19|81.65|81.15|81.7|81.2|81.65|81.15|6
1735783240000|2025-01-02 02:00:40|81.66|81.16|81.67|81.17|81.68|81.18|81.66|81.16|4
1735783250000|2025-01-02 02:00:50|81.68|81.18|81.68|81.18|81.69|81.19|81.67|81.17|6
1735783260000|2025-01-02 02:01:00|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|3
1735783280000|2025-01-02 02:01:20|81.66|81.16|81.63|81.13|81.66|81.16|81.61|81.11|6
1735783290000|2025-01-02 02:01:30|81.62|81.12|81.57|81.07|81.62|81.12|81.57|81.07|5
1735783300000|2025-01-02 02:01:40|81.56|81.06|81.54|81.04|81.57|81.07|81.54|81.04|4
1735783310000|2025-01-02 02:01:50|81.52|81.02|81.51|81.01|81.53|81.03|81.51|81.01|6
1735783320000|2025-01-02 02:02:00|81.52|81.02|81.47|80.97|81.52|81.02|81.47|80.97|3
1735783330000|2025-01-02 02:02:10|81.48|80.98|81.51|81.01|81.52|81.02|81.48|80.98|8
1735783340000|2025-01-02 02:02:20|81.52|81.02|81.57|81.07|81.57|81.07|81.51|81.01|5
1735783350000|2025-01-02 02:02:30|81.56|81.06|81.56|81.06|81.56|81.06|81.54|81.04|5
1735783360000|2025-01-02 02:02:40|81.55|81.05|81.53|81.03|81.55|81.05|81.52|81.02|3
1735783370000|2025-01-02 02:02:50|81.52|81.02|81.59|81.09|81.6|81.1|81.52|81.02|9
1735783380000|2025-01-02 02:03:00|81.6|81.1|81.66|81.16|81.66|81.16|81.6|81.1|6
1735783390000|2025-01-02 02:03:10|81.65|81.15|81.61|81.11|81.65|81.15|81.61|81.11|6
1735783400000|2025-01-02 02:03:20|81.62|81.12|81.63|81.13|81.63|81.13|81.62|81.12|2
1735783410000|2025-01-02 02:03:30|81.65|81.15|81.66|81.16|81.66|81.16|81.65|81.15|2
1735783420000|2025-01-02 02:03:40|81.65|81.15|81.65|81.15|81.66|81.16|81.65|81.15|3
1735783430000|2025-01-02 02:03:50|81.67|81.17|81.66|81.16|81.67|81.17|81.66|81.16|4
1735783440000|2025-01-02 02:04:00|81.65|81.15|81.62|81.12|81.65|81.15|81.62|81.12|2
1735783450000|2025-01-02 02:04:10|81.61|81.11|81.56|81.06|81.61|81.11|81.56|81.06|7
1735783460000|2025-01-02 02:04:20|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735783470000|2025-01-02 02:04:30|81.52|81.02|81.48|80.98|81.52|81.02|81.48|80.98|5
1735783480000|2025-01-02 02:04:40|81.47|80.97|81.47|80.97|81.47|80.97|81.47|80.97|1
1735783490000|2025-01-02 02:04:50|81.46|80.96|81.48|80.98|81.49|80.99|81.45|80.95|8
1735783500000|2025-01-02 02:05:00|81.47|80.97|81.48|80.98|81.48|80.98|81.47|80.97|2
1735783510000|2025-01-02 02:05:10|81.49|80.99|81.51|81.01|81.52|81.02|81.49|80.99|6
1735783520000|2025-01-02 02:05:20|81.5|81|81.5|81|81.5|81|81.5|81|1
1735783530000|2025-01-02 02:05:30|81.48|80.98|81.48|80.98|81.48|80.98|81.47|80.97|5
1735783540000|2025-01-02 02:05:40|81.47|80.97|81.47|80.97|81.48|80.98|81.47|80.97|7
1735783550000|2025-01-02 02:05:50|81.48|80.98|81.56|81.06|81.56|81.06|81.48|80.98|6
1735783560000|2025-01-02 02:06:00|81.55|81.05|81.51|81.01|81.56|81.06|81.51|81.01|5
1735783570000|2025-01-02 02:06:10|81.49|80.99|81.5|81|81.51|81.01|81.49|80.99|4
1735783580000|2025-01-02 02:06:20|81.49|80.99|81.48|80.98|81.49|80.99|81.48|80.98|2
1735783590000|2025-01-02 02:06:30|81.49|80.99|81.5|81|81.5|81|81.49|80.99|2
1735783600000|2025-01-02 02:06:40|81.51|81.01|81.58|81.08|81.58|81.08|81.51|81.01|7
1735783610000|2025-01-02 02:06:50|81.57|81.07|81.55|81.05|81.57|81.07|81.54|81.04|6
1735783620000|2025-01-02 02:07:00|81.56|81.06|81.58|81.08|81.58|81.08|81.56|81.06|7
1735783630000|2025-01-02 02:07:10|81.59|81.09|81.66|81.16|81.66|81.16|81.59|81.09|10
1735783640000|2025-01-02 02:07:20|81.65|81.15|81.65|81.15|81.66|81.16|81.65|81.15|3
1735783650000|2025-01-02 02:07:30|81.66|81.16|81.67|81.17|81.68|81.18|81.66|81.16|4
1735783670000|2025-01-02 02:07:50|81.66|81.16|81.66|81.16|81.66|81.16|81.66|81.16|1
1735783680000|2025-01-02 02:08:00|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|3
1735783690000|2025-01-02 02:08:10|81.66|81.16|81.69|81.19|81.69|81.19|81.66|81.16|4
1735783700000|2025-01-02 02:08:20|81.7|81.2|81.7|81.2|81.7|81.2|81.69|81.19|3
1735783710000|2025-01-02 02:08:30|81.71|81.21|81.7|81.2|81.71|81.21|81.7|81.2|4
1735783720000|2025-01-02 02:08:40|81.69|81.19|81.69|81.19|81.7|81.2|81.69|81.19|3
1735783730000|2025-01-02 02:08:50|81.7|81.2|81.7|81.2|81.7|81.2|81.7|81.2|1
1735783740000|2025-01-02 02:09:00|81.71|81.21|81.72|81.22|81.72|81.22|81.71|81.21|2
1735783750000|2025-01-02 02:09:10|81.75|81.25|81.75|81.25|81.75|81.25|81.73|81.23|7
1735783760000|2025-01-02 02:09:20|81.76|81.26|81.71|81.21|81.76|81.26|81.71|81.21|4
1735783770000|2025-01-02 02:09:30|81.7|81.2|81.69|81.19|81.7|81.2|81.68|81.18|3
1735783780000|2025-01-02 02:09:40|81.7|81.2|81.7|81.2|81.7|81.2|81.69|81.19|3
1735783790000|2025-01-02 02:09:50|81.71|81.21|81.75|81.25|81.75|81.25|81.71|81.21|6
1735783800000|2025-01-02 02:10:00|81.74|81.24|81.7|81.2|81.74|81.24|81.7|81.2|3
1735783810000|2025-01-02 02:10:10|81.71|81.21|81.76|81.26|81.76|81.26|81.71|81.21|6
1735783820000|2025-01-02 02:10:20|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735783830000|2025-01-02 02:10:30|81.77|81.27|81.8|81.3|81.81|81.31|81.77|81.27|5
1735783840000|2025-01-02 02:10:40|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735783850000|2025-01-02 02:10:50|81.76|81.26|81.73|81.23|81.76|81.26|81.73|81.23|4
1735783860000|2025-01-02 02:11:00|81.71|81.21|81.66|81.16|81.71|81.21|81.66|81.16|4
1735783870000|2025-01-02 02:11:10|81.64|81.14|81.66|81.16|81.66|81.16|81.64|81.14|5
1735783880000|2025-01-02 02:11:20|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|5
1735783890000|2025-01-02 02:11:30|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|2
1735783900000|2025-01-02 02:11:40|81.69|81.19|81.7|81.2|81.7|81.2|81.69|81.19|2
1735783910000|2025-01-02 02:11:50|81.68|81.18|81.69|81.19|81.69|81.19|81.68|81.18|2
1735783920000|2025-01-02 02:12:00|81.7|81.2|81.76|81.26|81.76|81.26|81.7|81.2|7
1735783930000|2025-01-02 02:12:10|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735783940000|2025-01-02 02:12:20|81.75|81.25|81.74|81.24|81.75|81.25|81.74|81.24|2
1735783950000|2025-01-02 02:12:30|81.72|81.22|81.71|81.21|81.72|81.22|81.71|81.21|2
1735783970000|2025-01-02 02:12:50|81.72|81.22|81.74|81.24|81.74|81.24|81.72|81.22|2
1735783980000|2025-01-02 02:13:00|81.73|81.23|81.73|81.23|81.73|81.23|81.7|81.2|6
1735783990000|2025-01-02 02:13:10|81.72|81.22|81.75|81.25|81.76|81.26|81.72|81.22|6
1735784000000|2025-01-02 02:13:20|81.76|81.26|81.75|81.25|81.77|81.27|81.74|81.24|5
1735784010000|2025-01-02 02:13:30|81.74|81.24|81.71|81.21|81.74|81.24|81.7|81.2|5
1735784020000|2025-01-02 02:13:40|81.69|81.19|81.72|81.22|81.72|81.22|81.68|81.18|5
1735784030000|2025-01-02 02:13:50|81.73|81.23|81.72|81.22|81.73|81.23|81.72|81.22|2
1735784040000|2025-01-02 02:14:00|81.7|81.2|81.75|81.25|81.75|81.25|81.7|81.2|5
1735784050000|2025-01-02 02:14:10|81.72|81.22|81.73|81.23|81.73|81.23|81.72|81.22|2
1735784060000|2025-01-02 02:14:20|81.71|81.21|81.77|81.27|81.77|81.27|81.71|81.21|8
1735784070000|2025-01-02 02:14:30|81.76|81.26|81.76|81.26|81.76|81.26|81.76|81.26|1
1735784080000|2025-01-02 02:14:40|81.74|81.24|81.71|81.21|81.75|81.25|81.71|81.21|5
1735784090000|2025-01-02 02:14:50|81.7|81.2|81.7|81.2|81.7|81.2|81.7|81.2|1
1735784100000|2025-01-02 02:15:00|81.69|81.19|81.68|81.18|81.69|81.19|81.67|81.17|7
1735784110000|2025-01-02 02:15:10|81.67|81.17|81.7|81.2|81.71|81.21|81.67|81.17|6
1735784120000|2025-01-02 02:15:20|81.69|81.19|81.67|81.17|81.7|81.2|81.67|81.17|5
1735784130000|2025-01-02 02:15:30|81.68|81.18|81.66|81.16|81.68|81.18|81.65|81.15|4
1735784150000|2025-01-02 02:15:50|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|4
1735784160000|2025-01-02 02:16:00|81.69|81.19|81.68|81.18|81.7|81.2|81.68|81.18|4
1735784170000|2025-01-02 02:16:10|81.67|81.17|81.65|81.15|81.68|81.18|81.65|81.15|6
1735784180000|2025-01-02 02:16:20|81.64|81.14|81.61|81.11|81.64|81.14|81.61|81.11|3
1735784190000|2025-01-02 02:16:30|81.6|81.1|81.55|81.05|81.6|81.1|81.55|81.05|6
1735784200000|2025-01-02 02:16:40|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735784210000|2025-01-02 02:16:50|81.57|81.07|81.59|81.09|81.59|81.09|81.57|81.07|5
1735784220000|2025-01-02 02:17:00|81.58|81.08|81.59|81.09|81.59|81.09|81.58|81.08|2
1735784230000|2025-01-02 02:17:10|81.61|81.11|81.62|81.12|81.62|81.12|81.6|81.1|4
1735784240000|2025-01-02 02:17:20|81.6|81.1|81.59|81.09|81.6|81.1|81.59|81.09|2
1735784250000|2025-01-02 02:17:30|81.58|81.08|81.57|81.07|81.59|81.09|81.57|81.07|8
1735784260000|2025-01-02 02:17:40|81.56|81.06|81.53|81.03|81.56|81.06|81.5|81|7
1735784270000|2025-01-02 02:17:50|81.51|81.01|81.54|81.04|81.54|81.04|81.51|81.01|6
1735784280000|2025-01-02 02:18:00|81.53|81.03|81.52|81.02|81.53|81.03|81.51|81.01|3
1735784290000|2025-01-02 02:18:10|81.5|81|81.5|81|81.5|81|81.5|81|1
1735784300000|2025-01-02 02:18:20|81.51|81.01|81.53|81.03|81.53|81.03|81.5|81|4
1735784310000|2025-01-02 02:18:30|81.55|81.05|81.55|81.05|81.55|81.05|81.54|81.04|3
1735784320000|2025-01-02 02:18:40|81.56|81.06|81.58|81.08|81.58|81.08|81.56|81.06|3
1735784330000|2025-01-02 02:18:50|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|2
1735784340000|2025-01-02 02:19:00|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|2
1735784350000|2025-01-02 02:19:10|81.59|81.09|81.6|81.1|81.6|81.1|81.59|81.09|2
1735784360000|2025-01-02 02:19:20|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735784370000|2025-01-02 02:19:30|81.59|81.09|81.66|81.16|81.66|81.16|81.59|81.09|6
1735784380000|2025-01-02 02:19:40|81.67|81.17|81.69|81.19|81.7|81.2|81.67|81.17|5
1735784390000|2025-01-02 02:19:50|81.7|81.2|81.69|81.19|81.7|81.2|81.69|81.19|2
1735784400000|2025-01-02 02:20:00|81.68|81.18|81.72|81.22|81.72|81.22|81.68|81.18|4
1735784410000|2025-01-02 02:20:10|81.71|81.21|81.7|81.2|81.72|81.22|81.69|81.19|7
1735784420000|2025-01-02 02:20:20|81.69|81.19|81.69|81.19|81.71|81.21|81.69|81.19|5
1735784430000|2025-01-02 02:20:30|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735784440000|2025-01-02 02:20:40|81.69|81.19|81.71|81.21|81.71|81.21|81.69|81.19|4
1735784450000|2025-01-02 02:20:50|81.7|81.2|81.74|81.24|81.74|81.24|81.7|81.2|5
1735784460000|2025-01-02 02:21:00|81.73|81.23|81.83|81.33|81.83|81.33|81.73|81.23|10
1735784470000|2025-01-02 02:21:10|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1735784480000|2025-01-02 02:21:20|81.84|81.34|81.85|81.35|81.86|81.36|81.84|81.34|4
1735784490000|2025-01-02 02:21:30|81.86|81.36|81.93|81.43|81.93|81.43|81.86|81.36|9
1735784500000|2025-01-02 02:21:40|81.94|81.44|81.93|81.43|81.99|81.49|81.93|81.43|6
1735784510000|2025-01-02 02:21:50|81.91|81.41|81.9|81.4|81.91|81.41|81.89|81.39|6
1735784520000|2025-01-02 02:22:00|81.92|81.42|81.94|81.44|81.94|81.44|81.92|81.42|5
1735784530000|2025-01-02 02:22:10|81.95|81.45|82|81.5|82.03|81.53|81.95|81.45|7
1735784540000|2025-01-02 02:22:20|82.02|81.52|82.03|81.53|82.03|81.53|82.02|81.52|4
1735784550000|2025-01-02 02:22:30|82.04|81.54|82.01|81.51|82.05|81.55|82.01|81.51|5
1735784560000|2025-01-02 02:22:40|82|81.5|81.98|81.48|82|81.5|81.94|81.44|11
1735784570000|2025-01-02 02:22:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735784580000|2025-01-02 02:23:00|81.99|81.49|81.99|81.49|81.99|81.49|81.98|81.48|5
1735784590000|2025-01-02 02:23:10|81.98|81.48|82.01|81.51|82.01|81.51|81.95|81.45|5
1735784600000|2025-01-02 02:23:20|82|81.5|81.98|81.48|82|81.5|81.98|81.48|5
1735784610000|2025-01-02 02:23:30|82.01|81.51|82.02|81.52|82.02|81.52|81.99|81.49|5
1735784630000|2025-01-02 02:23:50|82.01|81.51|81.99|81.49|82.01|81.51|81.99|81.49|3
1735784650000|2025-01-02 02:24:10|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735784660000|2025-01-02 02:24:20|81.97|81.47|81.93|81.43|81.97|81.47|81.92|81.42|6
1735784670000|2025-01-02 02:24:30|81.92|81.42|81.92|81.42|81.93|81.43|81.92|81.42|3
1735784690000|2025-01-02 02:24:50|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735784700000|2025-01-02 02:25:00|81.92|81.42|81.93|81.43|81.94|81.44|81.92|81.42|5
1735784710000|2025-01-02 02:25:10|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735784720000|2025-01-02 02:25:20|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735784730000|2025-01-02 02:25:30|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735784740000|2025-01-02 02:25:40|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735784760000|2025-01-02 02:26:00|81.92|81.42|81.92|81.42|81.94|81.44|81.92|81.42|9
1735784770000|2025-01-02 02:26:10|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735784780000|2025-01-02 02:26:20|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|4
1735784790000|2025-01-02 02:26:30|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735784800000|2025-01-02 02:26:40|81.93|81.43|81.95|81.45|81.96|81.46|81.92|81.42|7
1735784810000|2025-01-02 02:26:50|81.96|81.46|81.95|81.45|81.96|81.46|81.94|81.44|4
1735784820000|2025-01-02 02:27:00|81.96|81.46|81.95|81.45|81.97|81.47|81.92|81.42|11
1735784830000|2025-01-02 02:27:10|81.96|81.46|81.93|81.43|81.96|81.46|81.92|81.42|4
1735784840000|2025-01-02 02:27:20|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735784850000|2025-01-02 02:27:30|81.92|81.42|81.9|81.4|81.92|81.42|81.9|81.4|3
1735784860000|2025-01-02 02:27:40|81.91|81.41|81.9|81.4|81.95|81.45|81.9|81.4|7
1735784870000|2025-01-02 02:27:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735784880000|2025-01-02 02:28:00|81.93|81.43|81.95|81.45|81.95|81.45|81.93|81.43|4
1735784890000|2025-01-02 02:28:10|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|2
1735784900000|2025-01-02 02:28:20|81.92|81.42|81.9|81.4|81.92|81.42|81.9|81.4|3
1735784910000|2025-01-02 02:28:30|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|5
1735784920000|2025-01-02 02:28:40|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735784930000|2025-01-02 02:28:50|81.92|81.42|81.9|81.4|81.92|81.42|81.9|81.4|3
1735784950000|2025-01-02 02:29:10|81.91|81.41|81.93|81.43|81.93|81.43|81.91|81.41|3
1735784960000|2025-01-02 02:29:20|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735784970000|2025-01-02 02:29:30|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|3
1735784980000|2025-01-02 02:29:40|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735784990000|2025-01-02 02:29:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735785000000|2025-01-02 02:30:00|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735785010000|2025-01-02 02:30:10|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735785030000|2025-01-02 02:30:30|81.9|81.4|81.89|81.39|81.9|81.4|81.88|81.38|7
1735785050000|2025-01-02 02:30:50|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735785090000|2025-01-02 02:31:30|81.82|81.32|81.78|81.28|81.82|81.32|81.78|81.28|2
1735785100000|2025-01-02 02:31:40|81.77|81.27|81.77|81.27|81.77|81.27|81.72|81.22|9
1735785110000|2025-01-02 02:31:50|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735785120000|2025-01-02 02:32:00|81.77|81.27|81.81|81.31|81.83|81.33|81.77|81.27|10
1735785130000|2025-01-02 02:32:10|81.8|81.3|81.83|81.33|81.83|81.33|81.8|81.3|7
1735785140000|2025-01-02 02:32:20|81.82|81.32|81.74|81.24|81.82|81.32|81.74|81.24|12
1735785150000|2025-01-02 02:32:30|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|6
1735785160000|2025-01-02 02:32:40|81.7|81.2|81.72|81.22|81.72|81.22|81.7|81.2|3
1735785170000|2025-01-02 02:32:50|81.73|81.23|81.74|81.24|81.74|81.24|81.73|81.23|2
1735785180000|2025-01-02 02:33:00|81.75|81.25|81.78|81.28|81.78|81.28|81.74|81.24|6
1735785190000|2025-01-02 02:33:10|81.77|81.27|81.82|81.32|81.82|81.32|81.77|81.27|8
1735785200000|2025-01-02 02:33:20|81.83|81.33|81.84|81.34|81.84|81.34|81.83|81.33|2
1735785210000|2025-01-02 02:33:30|81.82|81.32|81.79|81.29|81.83|81.33|81.79|81.29|6
1735785220000|2025-01-02 02:33:40|81.8|81.3|81.76|81.26|81.8|81.3|81.76|81.26|7
1735785230000|2025-01-02 02:33:50|81.75|81.25|81.77|81.27|81.78|81.28|81.74|81.24|7
1735785240000|2025-01-02 02:34:00|81.78|81.28|81.82|81.32|81.83|81.33|81.78|81.28|7
1735785250000|2025-01-02 02:34:10|81.83|81.33|81.81|81.31|81.83|81.33|81.8|81.3|5
1735785260000|2025-01-02 02:34:20|81.8|81.3|81.79|81.29|81.8|81.3|81.79|81.29|2
1735785270000|2025-01-02 02:34:30|81.8|81.3|81.77|81.27|81.8|81.3|81.77|81.27|4
1735785280000|2025-01-02 02:34:40|81.76|81.26|81.72|81.22|81.76|81.26|81.71|81.21|5
1735785290000|2025-01-02 02:34:50|81.73|81.23|81.73|81.23|81.73|81.23|81.73|81.23|1
1735785300000|2025-01-02 02:35:00|81.71|81.21|81.69|81.19|81.72|81.22|81.68|81.18|6
1735785310000|2025-01-02 02:35:10|81.7|81.2|81.67|81.17|81.73|81.23|81.66|81.16|10
1735785320000|2025-01-02 02:35:20|81.68|81.18|81.68|81.18|81.69|81.19|81.67|81.17|5
1735785330000|2025-01-02 02:35:30|81.67|81.17|81.63|81.13|81.67|81.17|81.62|81.12|6
1735785340000|2025-01-02 02:35:40|81.64|81.14|81.62|81.12|81.68|81.18|81.62|81.12|5
1735785350000|2025-01-02 02:35:50|81.63|81.13|81.65|81.15|81.66|81.16|81.63|81.13|9
1735785360000|2025-01-02 02:36:00|81.63|81.13|81.67|81.17|81.68|81.18|81.63|81.13|7
1735785370000|2025-01-02 02:36:10|81.69|81.19|81.77|81.27|81.77|81.27|81.69|81.19|8
1735785380000|2025-01-02 02:36:20|81.78|81.28|81.75|81.25|81.78|81.28|81.75|81.25|4
1735785390000|2025-01-02 02:36:30|81.72|81.22|81.68|81.18|81.72|81.22|81.68|81.18|5
1735785410000|2025-01-02 02:36:50|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735785420000|2025-01-02 02:37:00|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735785430000|2025-01-02 02:37:10|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|5
1735785440000|2025-01-02 02:37:20|81.65|81.15|81.62|81.12|81.65|81.15|81.6|81.1|7
1735785450000|2025-01-02 02:37:30|81.63|81.13|81.65|81.15|81.65|81.15|81.63|81.13|3
1735785460000|2025-01-02 02:37:40|81.63|81.13|81.62|81.12|81.64|81.14|81.62|81.12|4
1735785480000|2025-01-02 02:38:00|81.61|81.11|81.63|81.13|81.63|81.13|81.61|81.11|3
1735785490000|2025-01-02 02:38:10|81.62|81.12|81.65|81.15|81.66|81.16|81.62|81.12|5
1735785500000|2025-01-02 02:38:20|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735785510000|2025-01-02 02:38:30|81.64|81.14|81.62|81.12|81.64|81.14|81.62|81.12|3
1735785520000|2025-01-02 02:38:40|81.63|81.13|81.67|81.17|81.67|81.17|81.62|81.12|6
1735785530000|2025-01-02 02:38:50|81.66|81.16|81.66|81.16|81.66|81.16|81.65|81.15|5
1735785540000|2025-01-02 02:39:00|81.67|81.17|81.76|81.26|81.76|81.26|81.67|81.17|13
1735785550000|2025-01-02 02:39:10|81.77|81.27|81.76|81.26|81.77|81.27|81.74|81.24|5
1735785560000|2025-01-02 02:39:20|81.75|81.25|81.75|81.25|81.75|81.25|81.75|81.25|1
1735785570000|2025-01-02 02:39:30|81.74|81.24|81.68|81.18|81.74|81.24|81.68|81.18|7
1735785590000|2025-01-02 02:39:50|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1735785600000|2025-01-02 02:40:00|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735785610000|2025-01-02 02:40:10|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735785620000|2025-01-02 02:40:20|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735785640000|2025-01-02 02:40:40|81.67|81.17|81.67|81.17|81.67|81.17|81.66|81.16|3
1735785650000|2025-01-02 02:40:50|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735785660000|2025-01-02 02:41:00|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|2
1735785670000|2025-01-02 02:41:10|81.7|81.2|81.69|81.19|81.7|81.2|81.69|81.19|2
1735785680000|2025-01-02 02:41:20|81.68|81.18|81.69|81.19|81.69|81.19|81.67|81.17|4
1735785690000|2025-01-02 02:41:30|81.71|81.21|81.7|81.2|81.71|81.21|81.7|81.2|2
1735785700000|2025-01-02 02:41:40|81.71|81.21|81.7|81.2|81.71|81.21|81.7|81.2|2
1735785710000|2025-01-02 02:41:50|81.71|81.21|81.71|81.21|81.71|81.21|81.71|81.21|1
1735785720000|2025-01-02 02:42:00|81.7|81.2|81.7|81.2|81.7|81.2|81.7|81.2|1
1735785730000|2025-01-02 02:42:10|81.78|81.28|81.73|81.23|81.78|81.28|81.73|81.23|5
1735785740000|2025-01-02 02:42:20|81.72|81.22|81.73|81.23|81.77|81.27|81.72|81.22|10
1735785750000|2025-01-02 02:42:30|81.74|81.24|81.73|81.23|81.74|81.24|81.72|81.22|4
1735785760000|2025-01-02 02:42:40|81.72|81.22|81.72|81.22|81.72|81.22|81.72|81.22|1
1735785780000|2025-01-02 02:43:00|81.73|81.23|81.76|81.26|81.77|81.27|81.73|81.23|7
1735785790000|2025-01-02 02:43:10|81.77|81.27|81.78|81.28|81.78|81.28|81.77|81.27|2
1735785800000|2025-01-02 02:43:20|81.79|81.29|81.75|81.25|81.79|81.29|81.75|81.25|5
1735785810000|2025-01-02 02:43:30|81.74|81.24|81.74|81.24|81.75|81.25|81.72|81.22|6
1735785820000|2025-01-02 02:43:40|81.75|81.25|81.74|81.24|81.75|81.25|81.74|81.24|2
1735785840000|2025-01-02 02:44:00|81.75|81.25|81.76|81.26|81.76|81.26|81.74|81.24|6
1735785850000|2025-01-02 02:44:10|81.77|81.27|81.71|81.21|81.77|81.27|81.71|81.21|7
1735785870000|2025-01-02 02:44:30|81.7|81.2|81.7|81.2|81.7|81.2|81.7|81.2|1
1735785880000|2025-01-02 02:44:40|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735785900000|2025-01-02 02:45:00|81.7|81.2|81.74|81.24|81.74|81.24|81.69|81.19|6
1735785910000|2025-01-02 02:45:10|81.75|81.25|81.75|81.25|81.79|81.29|81.75|81.25|7
1735785920000|2025-01-02 02:45:20|81.76|81.26|81.75|81.25|81.76|81.26|81.74|81.24|6
1735785930000|2025-01-02 02:45:30|81.76|81.26|81.78|81.28|81.79|81.29|81.76|81.26|5
1735785940000|2025-01-02 02:45:40|81.79|81.29|81.82|81.32|81.82|81.32|81.79|81.29|5
1735785950000|2025-01-02 02:45:50|81.84|81.34|81.86|81.36|81.86|81.36|81.84|81.34|3
1735785960000|2025-01-02 02:46:00|81.85|81.35|81.76|81.26|81.85|81.35|81.76|81.26|5
1735785970000|2025-01-02 02:46:10|81.75|81.25|81.74|81.24|81.75|81.25|81.74|81.24|2
1735785980000|2025-01-02 02:46:20|81.73|81.23|81.75|81.25|81.75|81.25|81.71|81.21|6
1735785990000|2025-01-02 02:46:30|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1735786000000|2025-01-02 02:46:40|81.74|81.24|81.76|81.26|81.76|81.26|81.74|81.24|3
1735786010000|2025-01-02 02:46:50|81.77|81.27|81.78|81.28|81.79|81.29|81.77|81.27|3
1735786020000|2025-01-02 02:47:00|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|5
1735786030000|2025-01-02 02:47:10|81.76|81.26|81.76|81.26|81.76|81.26|81.76|81.26|1
1735786040000|2025-01-02 02:47:20|81.77|81.27|81.77|81.27|81.77|81.27|81.77|81.27|1
1735786050000|2025-01-02 02:47:30|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735786060000|2025-01-02 02:47:40|81.79|81.29|81.84|81.34|81.84|81.34|81.79|81.29|3
1735786070000|2025-01-02 02:47:50|81.83|81.33|81.83|81.33|81.83|81.33|81.82|81.32|3
1735786080000|2025-01-02 02:48:00|81.84|81.34|81.85|81.35|81.86|81.36|81.83|81.33|5
1735786090000|2025-01-02 02:48:10|81.84|81.34|81.85|81.35|81.85|81.35|81.84|81.34|2
1735786100000|2025-01-02 02:48:20|81.84|81.34|81.78|81.28|81.84|81.34|81.78|81.28|11
1735786110000|2025-01-02 02:48:30|81.77|81.27|81.74|81.24|81.77|81.27|81.74|81.24|4
1735786130000|2025-01-02 02:48:50|81.75|81.25|81.77|81.27|81.77|81.27|81.75|81.25|3
1735786140000|2025-01-02 02:49:00|81.78|81.28|81.76|81.26|81.78|81.28|81.76|81.26|5
1735786150000|2025-01-02 02:49:10|81.77|81.27|81.81|81.31|81.81|81.31|81.76|81.26|5
1735786160000|2025-01-02 02:49:20|81.8|81.3|81.76|81.26|81.81|81.31|81.76|81.26|8
1735786170000|2025-01-02 02:49:30|81.75|81.25|81.75|81.25|81.75|81.25|81.74|81.24|3
1735786180000|2025-01-02 02:49:40|81.74|81.24|81.72|81.22|81.74|81.24|81.7|81.2|4
1735786190000|2025-01-02 02:49:50|81.74|81.24|81.72|81.22|81.74|81.24|81.72|81.22|5
1735786200000|2025-01-02 02:50:00|81.74|81.24|81.76|81.26|81.77|81.27|81.74|81.24|5
1735786210000|2025-01-02 02:50:10|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735786230000|2025-01-02 02:50:30|81.77|81.27|81.78|81.28|81.78|81.28|81.76|81.26|4
1735786240000|2025-01-02 02:50:40|81.76|81.26|81.8|81.3|81.8|81.3|81.76|81.26|7
1735786250000|2025-01-02 02:50:50|81.81|81.31|81.85|81.35|81.85|81.35|81.81|81.31|5
1735786260000|2025-01-02 02:51:00|81.86|81.36|81.86|81.36|81.87|81.37|81.86|81.36|3
1735786270000|2025-01-02 02:51:10|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735786280000|2025-01-02 02:51:20|81.84|81.34|81.8|81.3|81.84|81.34|81.8|81.3|5
1735786310000|2025-01-02 02:51:50|81.81|81.31|81.84|81.34|81.85|81.35|81.81|81.31|5
1735786320000|2025-01-02 02:52:00|81.85|81.35|81.85|81.35|81.85|81.35|81.84|81.34|3
1735786330000|2025-01-02 02:52:10|81.84|81.34|81.86|81.36|81.86|81.36|81.84|81.34|5
1735786340000|2025-01-02 02:52:20|81.87|81.37|81.96|81.46|81.98|81.48|81.87|81.37|9
1735786350000|2025-01-02 02:52:30|81.97|81.47|81.95|81.45|81.97|81.47|81.93|81.43|6
1735786360000|2025-01-02 02:52:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735786370000|2025-01-02 02:52:50|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735786380000|2025-01-02 02:53:00|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735786390000|2025-01-02 02:53:10|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735786400000|2025-01-02 02:53:20|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|4
1735786410000|2025-01-02 02:53:30|81.95|81.45|81.92|81.42|81.95|81.45|81.92|81.42|3
1735786420000|2025-01-02 02:53:40|81.93|81.43|81.94|81.44|81.96|81.46|81.93|81.43|5
1735786430000|2025-01-02 02:53:50|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735786440000|2025-01-02 02:54:00|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1735786450000|2025-01-02 02:54:10|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735786470000|2025-01-02 02:54:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735786480000|2025-01-02 02:54:40|81.95|81.45|81.92|81.42|81.95|81.45|81.92|81.42|3
1735786490000|2025-01-02 02:54:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735786500000|2025-01-02 02:55:00|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|6
1735786510000|2025-01-02 02:55:10|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|4
1735786540000|2025-01-02 02:55:40|81.95|81.45|81.92|81.42|81.95|81.45|81.92|81.42|7
1735786550000|2025-01-02 02:55:50|81.93|81.43|81.92|81.42|81.94|81.44|81.92|81.42|4
1735786560000|2025-01-02 02:56:00|81.93|81.43|81.94|81.44|81.95|81.45|81.93|81.43|4
1735786570000|2025-01-02 02:56:10|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735786610000|2025-01-02 02:56:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735786620000|2025-01-02 02:57:00|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735786630000|2025-01-02 02:57:10|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735786640000|2025-01-02 02:57:20|81.88|81.38|81.88|81.38|81.89|81.39|81.88|81.38|3
1735786650000|2025-01-02 02:57:30|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|4
1735786670000|2025-01-02 02:57:50|81.89|81.39|81.91|81.41|81.91|81.41|81.89|81.39|5
1735786680000|2025-01-02 02:58:00|81.9|81.4|81.88|81.38|81.9|81.4|81.88|81.38|2
1735786690000|2025-01-02 02:58:10|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735786700000|2025-01-02 02:58:20|81.87|81.37|81.85|81.35|81.87|81.37|81.85|81.35|3
1735786730000|2025-01-02 02:58:50|81.84|81.34|81.8|81.3|81.84|81.34|81.8|81.3|3
1735786740000|2025-01-02 02:59:00|81.79|81.29|81.79|81.29|81.79|81.29|81.79|81.29|1
1735786750000|2025-01-02 02:59:10|81.8|81.3|81.85|81.35|81.85|81.35|81.8|81.3|10
1735786760000|2025-01-02 02:59:20|81.84|81.34|81.85|81.35|81.85|81.35|81.84|81.34|2
1735786770000|2025-01-02 02:59:30|81.86|81.36|81.85|81.35|81.86|81.36|81.85|81.35|2
1735786780000|2025-01-02 02:59:40|81.84|81.34|81.88|81.38|81.89|81.39|81.84|81.34|4
1735786790000|2025-01-02 02:59:50|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735786800000|2025-01-02 03:00:00|81.9|81.4|81.89|81.39|81.91|81.41|81.89|81.39|4
1735786810000|2025-01-02 03:00:10|81.9|81.4|81.95|81.45|81.95|81.45|81.9|81.4|6
1735786820000|2025-01-02 03:00:20|81.93|81.43|81.96|81.46|81.96|81.46|81.91|81.41|10
1735786830000|2025-01-02 03:00:30|81.98|81.48|81.98|81.48|81.99|81.49|81.98|81.48|5
1735786840000|2025-01-02 03:00:40|81.99|81.49|82.05|81.55|82.05|81.55|81.99|81.49|7
1735786850000|2025-01-02 03:00:50|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735786860000|2025-01-02 03:01:00|82.05|81.55|82.08|81.58|82.08|81.58|82.05|81.55|6
1735786870000|2025-01-02 03:01:10|82.07|81.57|82.05|81.55|82.08|81.58|82.01|81.51|11
1735786880000|2025-01-02 03:01:20|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735786890000|2025-01-02 03:01:30|82|81.5|82|81.5|82|81.5|81.97|81.47|6
1735786900000|2025-01-02 03:01:40|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735786910000|2025-01-02 03:01:50|82.01|81.51|82.01|81.51|82.03|81.53|82.01|81.51|6
1735786920000|2025-01-02 03:02:00|82.02|81.52|81.98|81.48|82.02|81.52|81.98|81.48|5
1735786930000|2025-01-02 03:02:10|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|4
1735786940000|2025-01-02 03:02:20|81.96|81.46|81.9|81.4|81.96|81.46|81.9|81.4|5
1735786950000|2025-01-02 03:02:30|81.89|81.39|81.89|81.39|81.9|81.4|81.89|81.39|3
1735786960000|2025-01-02 03:02:40|81.88|81.38|81.87|81.37|81.89|81.39|81.87|81.37|4
1735786970000|2025-01-02 03:02:50|81.88|81.38|81.88|81.38|81.91|81.41|81.88|81.38|5
1735786980000|2025-01-02 03:03:00|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|4
1735786990000|2025-01-02 03:03:10|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|2
1735787000000|2025-01-02 03:03:20|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735787010000|2025-01-02 03:03:30|81.87|81.37|81.86|81.36|81.87|81.37|81.83|81.33|6
1735787020000|2025-01-02 03:03:40|81.87|81.37|81.89|81.39|81.89|81.39|81.87|81.37|3
1735787030000|2025-01-02 03:03:50|81.88|81.38|81.92|81.42|81.92|81.42|81.88|81.38|6
1735787040000|2025-01-02 03:04:00|81.93|81.43|81.97|81.47|81.97|81.47|81.93|81.43|4
1735787050000|2025-01-02 03:04:10|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735787070000|2025-01-02 03:04:30|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735787080000|2025-01-02 03:04:40|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|4
1735787090000|2025-01-02 03:04:50|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735787110000|2025-01-02 03:05:10|81.92|81.42|81.92|81.42|81.93|81.43|81.92|81.42|3
1735787140000|2025-01-02 03:05:40|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|3
1735787170000|2025-01-02 03:06:10|81.88|81.38|81.84|81.34|81.88|81.38|81.8|81.3|10
1735787180000|2025-01-02 03:06:20|81.85|81.35|81.8|81.3|81.85|81.35|81.79|81.29|6
1735787190000|2025-01-02 03:06:30|81.79|81.29|81.8|81.3|81.81|81.31|81.79|81.29|4
1735787200000|2025-01-02 03:06:40|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1735787210000|2025-01-02 03:06:50|81.8|81.3|81.8|81.3|81.8|81.3|81.8|81.3|1
1735787220000|2025-01-02 03:07:00|81.81|81.31|81.82|81.32|81.85|81.35|81.81|81.31|4
1735787230000|2025-01-02 03:07:10|81.84|81.34|81.85|81.35|81.85|81.35|81.84|81.34|2
1735787240000|2025-01-02 03:07:20|81.83|81.33|81.87|81.37|81.87|81.37|81.83|81.33|5
1735787250000|2025-01-02 03:07:30|81.86|81.36|81.82|81.32|81.86|81.36|81.82|81.32|3
1735787260000|2025-01-02 03:07:40|81.81|81.31|81.8|81.3|81.81|81.31|81.8|81.3|2
1735787270000|2025-01-02 03:07:50|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1735787280000|2025-01-02 03:08:00|81.8|81.3|81.77|81.27|81.8|81.3|81.76|81.26|10
1735787290000|2025-01-02 03:08:10|81.78|81.28|81.8|81.3|81.8|81.3|81.78|81.28|3
1735787300000|2025-01-02 03:08:20|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735787310000|2025-01-02 03:08:30|81.78|81.28|81.82|81.32|81.82|81.32|81.78|81.28|4
1735787320000|2025-01-02 03:08:40|81.81|81.31|81.81|81.31|81.82|81.32|81.79|81.29|7
1735787330000|2025-01-02 03:08:50|81.8|81.3|81.79|81.29|81.8|81.3|81.79|81.29|2
1735787350000|2025-01-02 03:09:10|81.8|81.3|81.78|81.28|81.8|81.3|81.78|81.28|3
1735787360000|2025-01-02 03:09:20|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735787370000|2025-01-02 03:09:30|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735787390000|2025-01-02 03:09:50|81.77|81.27|81.77|81.27|81.77|81.27|81.76|81.26|3
1735787400000|2025-01-02 03:10:00|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735787410000|2025-01-02 03:10:10|81.77|81.27|81.78|81.28|81.78|81.28|81.77|81.27|4
1735787420000|2025-01-02 03:10:20|81.79|81.29|81.79|81.29|81.8|81.3|81.79|81.29|3
1735787430000|2025-01-02 03:10:30|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735787440000|2025-01-02 03:10:40|81.77|81.27|81.73|81.23|81.77|81.27|81.73|81.23|5
1735787450000|2025-01-02 03:10:50|81.74|81.24|81.75|81.25|81.75|81.25|81.74|81.24|2
1735787460000|2025-01-02 03:11:00|81.74|81.24|81.76|81.26|81.76|81.26|81.72|81.22|7
1735787470000|2025-01-02 03:11:10|81.77|81.27|81.8|81.3|81.82|81.32|81.77|81.27|7
1735787480000|2025-01-02 03:11:20|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735787490000|2025-01-02 03:11:30|81.78|81.28|81.76|81.26|81.78|81.28|81.76|81.26|3
1735787500000|2025-01-02 03:11:40|81.78|81.28|81.8|81.3|81.81|81.31|81.78|81.28|5
1735787510000|2025-01-02 03:11:50|81.79|81.29|81.78|81.28|81.79|81.29|81.78|81.28|2
1735787520000|2025-01-02 03:12:00|81.77|81.27|81.79|81.29|81.8|81.3|81.77|81.27|9
1735787530000|2025-01-02 03:12:10|81.78|81.28|81.78|81.28|81.79|81.29|81.78|81.28|3
1735787540000|2025-01-02 03:12:20|81.77|81.27|81.76|81.26|81.77|81.27|81.75|81.25|4
1735787550000|2025-01-02 03:12:30|81.77|81.27|81.8|81.3|81.8|81.3|81.77|81.27|2
1735787560000|2025-01-02 03:12:40|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|5
1735787570000|2025-01-02 03:12:50|81.78|81.28|81.8|81.3|81.8|81.3|81.78|81.28|3
1735787580000|2025-01-02 03:13:00|81.81|81.31|81.79|81.29|81.81|81.31|81.79|81.29|3
1735787590000|2025-01-02 03:13:10|81.78|81.28|81.78|81.28|81.79|81.29|81.78|81.28|3
1735787610000|2025-01-02 03:13:30|81.77|81.27|81.78|81.28|81.78|81.28|81.77|81.27|2
1735787620000|2025-01-02 03:13:40|81.77|81.27|81.77|81.27|81.77|81.27|81.77|81.27|1
1735787630000|2025-01-02 03:13:50|81.76|81.26|81.78|81.28|81.78|81.28|81.76|81.26|3
1735787640000|2025-01-02 03:14:00|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735787660000|2025-01-02 03:14:20|81.77|81.27|81.77|81.27|81.78|81.28|81.77|81.27|3
1735787670000|2025-01-02 03:14:30|81.76|81.26|81.76|81.26|81.77|81.27|81.75|81.25|5
1735787680000|2025-01-02 03:14:40|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735787690000|2025-01-02 03:14:50|81.77|81.27|81.76|81.26|81.78|81.28|81.76|81.26|4
1735787700000|2025-01-02 03:15:00|81.75|81.25|81.78|81.28|81.78|81.28|81.75|81.25|4
1735787710000|2025-01-02 03:15:10|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|4
1735787720000|2025-01-02 03:15:20|81.77|81.27|81.84|81.34|81.84|81.34|81.77|81.27|14
1735787730000|2025-01-02 03:15:30|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735787740000|2025-01-02 03:15:40|81.84|81.34|81.84|81.34|81.85|81.35|81.84|81.34|3
1735787750000|2025-01-02 03:15:50|81.81|81.31|81.8|81.3|81.81|81.31|81.79|81.29|4
1735787760000|2025-01-02 03:16:00|81.81|81.31|81.85|81.35|81.85|81.35|81.81|81.31|7
1735787780000|2025-01-02 03:16:20|81.86|81.36|81.86|81.36|81.87|81.37|81.85|81.35|6
1735787790000|2025-01-02 03:16:30|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735787800000|2025-01-02 03:16:40|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735787810000|2025-01-02 03:16:50|81.87|81.37|81.85|81.35|81.87|81.37|81.85|81.35|3
1735787820000|2025-01-02 03:17:00|81.84|81.34|81.9|81.4|81.9|81.4|81.84|81.34|9
1735787840000|2025-01-02 03:17:20|81.89|81.39|81.82|81.32|81.9|81.4|81.82|81.32|11
1735787850000|2025-01-02 03:17:30|81.83|81.33|81.87|81.37|81.87|81.37|81.83|81.33|5
1735787860000|2025-01-02 03:17:40|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735787870000|2025-01-02 03:17:50|81.89|81.39|81.88|81.38|81.91|81.41|81.88|81.38|8
1735787880000|2025-01-02 03:18:00|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735787890000|2025-01-02 03:18:10|81.87|81.37|81.88|81.38|81.88|81.38|81.86|81.36|4
1735787900000|2025-01-02 03:18:20|81.89|81.39|81.9|81.4|81.91|81.41|81.89|81.39|6
1735787910000|2025-01-02 03:18:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735787920000|2025-01-02 03:18:40|81.9|81.4|81.92|81.42|81.92|81.42|81.9|81.4|2
1735787930000|2025-01-02 03:18:50|81.93|81.43|81.96|81.46|81.96|81.46|81.92|81.42|5
1735787940000|2025-01-02 03:19:00|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|3
1735787950000|2025-01-02 03:19:10|81.92|81.42|81.87|81.37|81.92|81.42|81.86|81.36|7
1735787960000|2025-01-02 03:19:20|81.86|81.36|81.86|81.36|81.86|81.36|81.85|81.35|5
1735787970000|2025-01-02 03:19:30|81.85|81.35|81.86|81.36|81.86|81.36|81.85|81.35|2
1735787980000|2025-01-02 03:19:40|81.85|81.35|81.83|81.33|81.85|81.35|81.83|81.33|3
1735787990000|2025-01-02 03:19:50|81.82|81.32|81.82|81.32|81.83|81.33|81.82|81.32|3
1735788000000|2025-01-02 03:20:00|81.83|81.33|81.85|81.35|81.85|81.35|81.83|81.33|3
1735788010000|2025-01-02 03:20:10|81.84|81.34|81.85|81.35|81.85|81.35|81.84|81.34|2
1735788020000|2025-01-02 03:20:20|81.84|81.34|81.87|81.37|81.87|81.37|81.84|81.34|4
1735788030000|2025-01-02 03:20:30|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735788040000|2025-01-02 03:20:40|81.85|81.35|81.91|81.41|81.91|81.41|81.85|81.35|5
1735788050000|2025-01-02 03:20:50|81.92|81.42|81.94|81.44|81.96|81.46|81.92|81.42|6
1735788060000|2025-01-02 03:21:00|81.93|81.43|81.94|81.44|81.94|81.44|81.91|81.41|6
1735788070000|2025-01-02 03:21:10|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735788080000|2025-01-02 03:21:20|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|2
1735788090000|2025-01-02 03:21:30|81.97|81.47|81.98|81.48|81.99|81.49|81.97|81.47|6
1735788100000|2025-01-02 03:21:40|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735788110000|2025-01-02 03:21:50|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735788120000|2025-01-02 03:22:00|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735788130000|2025-01-02 03:22:10|81.95|81.45|81.95|81.45|81.96|81.46|81.95|81.45|5
1735788140000|2025-01-02 03:22:20|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735788150000|2025-01-02 03:22:30|81.96|81.46|81.97|81.47|81.98|81.48|81.96|81.46|4
1735788160000|2025-01-02 03:22:40|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735788170000|2025-01-02 03:22:50|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735788180000|2025-01-02 03:23:00|81.92|81.42|81.97|81.47|81.97|81.47|81.92|81.42|5
1735788190000|2025-01-02 03:23:10|81.98|81.48|81.98|81.48|81.99|81.49|81.97|81.47|6
1735788200000|2025-01-02 03:23:20|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|4
1735788210000|2025-01-02 03:23:30|81.95|81.45|81.93|81.43|81.95|81.45|81.92|81.42|4
1735788220000|2025-01-02 03:23:40|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|6
1735788240000|2025-01-02 03:24:00|81.94|81.44|81.97|81.47|81.97|81.47|81.94|81.44|10
1735788250000|2025-01-02 03:24:10|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735788260000|2025-01-02 03:24:20|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735788270000|2025-01-02 03:24:30|82|81.5|82|81.5|82|81.5|81.99|81.49|3
1735788280000|2025-01-02 03:24:40|81.98|81.48|82|81.5|82|81.5|81.98|81.48|2
1735788290000|2025-01-02 03:24:50|81.99|81.49|82.03|81.53|82.03|81.53|81.98|81.48|5
1735788300000|2025-01-02 03:25:00|82.02|81.52|82.08|81.58|82.09|81.59|82.02|81.52|9
1735788320000|2025-01-02 03:25:20|82.1|81.6|82.08|81.58|82.1|81.6|82.08|81.58|3
1735788340000|2025-01-02 03:25:40|82.07|81.57|82.05|81.55|82.07|81.57|82.05|81.55|2
1735788350000|2025-01-02 03:25:50|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|2
1735788360000|2025-01-02 03:26:00|82.07|81.57|82.03|81.53|82.07|81.57|82.03|81.53|6
1735788370000|2025-01-02 03:26:10|82.02|81.52|82.02|81.52|82.02|81.52|82|81.5|5
1735788380000|2025-01-02 03:26:20|82|81.5|82.02|81.52|82.02|81.52|82|81.5|3
1735788390000|2025-01-02 03:26:30|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735788400000|2025-01-02 03:26:40|82.01|81.51|81.98|81.48|82.01|81.51|81.98|81.48|4
1735788410000|2025-01-02 03:26:50|81.99|81.49|81.96|81.46|81.99|81.49|81.96|81.46|4
1735788420000|2025-01-02 03:27:00|81.98|81.48|82.01|81.51|82.01|81.51|81.97|81.47|6
1735788430000|2025-01-02 03:27:10|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735788450000|2025-01-02 03:27:30|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735788460000|2025-01-02 03:27:40|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735788470000|2025-01-02 03:27:50|81.99|81.49|82.01|81.51|82.01|81.51|81.99|81.49|5
1735788480000|2025-01-02 03:28:00|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735788500000|2025-01-02 03:28:20|82.03|81.53|82.05|81.55|82.06|81.56|82.03|81.53|4
1735788510000|2025-01-02 03:28:30|82.04|81.54|82.04|81.54|82.05|81.55|82.04|81.54|3
1735788520000|2025-01-02 03:28:40|82.03|81.53|82.01|81.51|82.03|81.53|82.01|81.51|3
1735788530000|2025-01-02 03:28:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735788580000|2025-01-02 03:29:40|82.01|81.51|82.02|81.52|82.03|81.53|82.01|81.51|4
1735788600000|2025-01-02 03:30:00|82.03|81.53|82.08|81.58|82.08|81.58|82.02|81.52|9
1735788610000|2025-01-02 03:30:10|82.07|81.57|82.11|81.61|82.11|81.61|82.06|81.56|4
1735788620000|2025-01-02 03:30:20|82.1|81.6|82.07|81.57|82.11|81.61|82.07|81.57|6
1735788630000|2025-01-02 03:30:30|82.06|81.56|82.03|81.53|82.06|81.56|82.03|81.53|3
1735788640000|2025-01-02 03:30:40|82.02|81.52|82.06|81.56|82.06|81.56|82.02|81.52|3
1735788650000|2025-01-02 03:30:50|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|3
1735788660000|2025-01-02 03:31:00|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735788670000|2025-01-02 03:31:10|82.07|81.57|82.02|81.52|82.07|81.57|82.02|81.52|7
1735788680000|2025-01-02 03:31:20|82.03|81.53|82.06|81.56|82.07|81.57|82.03|81.53|4
1735788690000|2025-01-02 03:31:30|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735788700000|2025-01-02 03:31:40|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735788710000|2025-01-02 03:31:50|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735788720000|2025-01-02 03:32:00|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735788730000|2025-01-02 03:32:10|81.99|81.49|82.04|81.54|82.05|81.55|81.98|81.48|6
1735788740000|2025-01-02 03:32:20|82.05|81.55|82|81.5|82.05|81.55|82|81.5|6
1735788760000|2025-01-02 03:32:40|82.01|81.51|82.04|81.54|82.04|81.54|82.01|81.51|4
1735788770000|2025-01-02 03:32:50|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735788780000|2025-01-02 03:33:00|82.07|81.57|82.05|81.55|82.07|81.57|82.05|81.55|5
1735788790000|2025-01-02 03:33:10|82.06|81.56|82.08|81.58|82.09|81.59|82.05|81.55|6
1735788800000|2025-01-02 03:33:20|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|3
1735788820000|2025-01-02 03:33:40|82.06|81.56|82.06|81.56|82.07|81.57|82.06|81.56|3
1735788830000|2025-01-02 03:33:50|82.07|81.57|82.02|81.52|82.07|81.57|82.02|81.52|3
1735788840000|2025-01-02 03:34:00|82.03|81.53|82.04|81.54|82.04|81.54|82.03|81.53|2
1735788850000|2025-01-02 03:34:10|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|3
1735788860000|2025-01-02 03:34:20|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735788870000|2025-01-02 03:34:30|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|4
1735788880000|2025-01-02 03:34:40|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735788890000|2025-01-02 03:34:50|82.07|81.57|82|81.5|82.07|81.57|82|81.5|6
1735788900000|2025-01-02 03:35:00|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735788910000|2025-01-02 03:35:10|82|81.5|82|81.5|82|81.5|82|81.5|1
1735788920000|2025-01-02 03:35:20|82.01|81.51|82|81.5|82.01|81.51|81.99|81.49|4
1735788930000|2025-01-02 03:35:30|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735788940000|2025-01-02 03:35:40|81.99|81.49|82|81.5|82|81.5|81.99|81.49|2
1735788950000|2025-01-02 03:35:50|82.02|81.52|82.02|81.52|82.07|81.57|82.02|81.52|10
1735788970000|2025-01-02 03:36:10|82.04|81.54|82.02|81.52|82.07|81.57|82.02|81.52|8
1735788980000|2025-01-02 03:36:20|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735788990000|2025-01-02 03:36:30|82.01|81.51|82.02|81.52|82.02|81.52|82.01|81.51|2
1735789000000|2025-01-02 03:36:40|82.03|81.53|82.08|81.58|82.11|81.61|82.03|81.53|9
1735789020000|2025-01-02 03:37:00|82.07|81.57|82.05|81.55|82.07|81.57|82.05|81.55|3
1735789030000|2025-01-02 03:37:10|82.06|81.56|82.03|81.53|82.06|81.56|82.03|81.53|2
1735789040000|2025-01-02 03:37:20|82.04|81.54|82.05|81.55|82.06|81.56|82.04|81.54|3
1735789050000|2025-01-02 03:37:30|82.06|81.56|82.08|81.58|82.08|81.58|82.05|81.55|4
1735789060000|2025-01-02 03:37:40|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735789070000|2025-01-02 03:37:50|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735789080000|2025-01-02 03:38:00|82.06|81.56|82.04|81.54|82.06|81.56|82.04|81.54|2
1735789090000|2025-01-02 03:38:10|82.02|81.52|82|81.5|82.02|81.52|82|81.5|2
1735789110000|2025-01-02 03:38:30|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735789120000|2025-01-02 03:38:40|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735789140000|2025-01-02 03:39:00|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735789150000|2025-01-02 03:39:10|81.99|81.49|81.98|81.48|81.99|81.49|81.97|81.47|4
1735789160000|2025-01-02 03:39:20|81.97|81.47|81.93|81.43|81.97|81.47|81.93|81.43|3
1735789170000|2025-01-02 03:39:30|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1735789190000|2025-01-02 03:39:50|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735789210000|2025-01-02 03:40:10|81.95|81.45|81.93|81.43|81.95|81.45|81.91|81.41|6
1735789220000|2025-01-02 03:40:20|81.94|81.44|81.93|81.43|81.94|81.44|81.92|81.42|3
1735789240000|2025-01-02 03:40:40|81.92|81.42|81.94|81.44|81.94|81.44|81.92|81.42|3
1735789270000|2025-01-02 03:41:10|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|2
1735789280000|2025-01-02 03:41:20|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735789290000|2025-01-02 03:41:30|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735789300000|2025-01-02 03:41:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735789310000|2025-01-02 03:41:50|81.95|81.45|81.98|81.48|81.98|81.48|81.95|81.45|4
1735789320000|2025-01-02 03:42:00|81.99|81.49|82.02|81.52|82.03|81.53|81.98|81.48|6
1735789330000|2025-01-02 03:42:10|82.01|81.51|82.01|81.51|82.02|81.52|81.99|81.49|9
1735789340000|2025-01-02 03:42:20|82.02|81.52|82.02|81.52|82.02|81.52|82.01|81.51|3
1735789350000|2025-01-02 03:42:30|82.01|81.51|82.02|81.52|82.02|81.52|82.01|81.51|2
1735789360000|2025-01-02 03:42:40|82.06|81.56|82.03|81.53|82.06|81.56|82.03|81.53|4
1735789370000|2025-01-02 03:42:50|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735789380000|2025-01-02 03:43:00|82.01|81.51|81.98|81.48|82.01|81.51|81.98|81.48|4
1735789400000|2025-01-02 03:43:20|81.97|81.47|81.93|81.43|81.97|81.47|81.93|81.43|4
1735789410000|2025-01-02 03:43:30|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735789420000|2025-01-02 03:43:40|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|4
1735789430000|2025-01-02 03:43:50|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735789460000|2025-01-02 03:44:20|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|6
1735789500000|2025-01-02 03:45:00|81.91|81.41|81.92|81.42|81.92|81.42|81.9|81.4|6
1735789510000|2025-01-02 03:45:10|81.93|81.43|81.98|81.48|81.98|81.48|81.93|81.43|10
1735789520000|2025-01-02 03:45:20|81.97|81.47|81.97|81.47|81.98|81.48|81.96|81.46|5
1735789530000|2025-01-02 03:45:30|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735789540000|2025-01-02 03:45:40|82|81.5|82|81.5|82|81.5|82|81.5|1
1735789550000|2025-01-02 03:45:50|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735789560000|2025-01-02 03:46:00|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735789580000|2025-01-02 03:46:20|81.97|81.47|81.94|81.44|81.97|81.47|81.94|81.44|3
1735789590000|2025-01-02 03:46:30|81.93|81.43|81.92|81.42|81.93|81.43|81.91|81.41|4
1735789600000|2025-01-02 03:46:40|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735789610000|2025-01-02 03:46:50|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735789620000|2025-01-02 03:47:00|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|6
1735789630000|2025-01-02 03:47:10|81.95|81.45|81.91|81.41|81.96|81.46|81.91|81.41|6
1735789640000|2025-01-02 03:47:20|81.9|81.4|81.91|81.41|81.92|81.42|81.9|81.4|4
1735789660000|2025-01-02 03:47:40|81.92|81.42|81.91|81.41|81.92|81.42|81.9|81.4|3
1735789670000|2025-01-02 03:47:50|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1735789680000|2025-01-02 03:48:00|81.95|81.45|81.94|81.44|81.95|81.45|81.92|81.42|8
1735789690000|2025-01-02 03:48:10|81.95|81.45|81.96|81.46|81.97|81.47|81.95|81.45|5
1735789700000|2025-01-02 03:48:20|81.97|81.47|82.01|81.51|82.06|81.56|81.97|81.47|9
1735789710000|2025-01-02 03:48:30|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735789720000|2025-01-02 03:48:40|81.99|81.49|82.04|81.54|82.04|81.54|81.99|81.49|5
1735789730000|2025-01-02 03:48:50|82.03|81.53|82|81.5|82.03|81.53|82|81.5|5
1735789740000|2025-01-02 03:49:00|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735789750000|2025-01-02 03:49:10|81.96|81.46|81.97|81.47|81.97|81.47|81.95|81.45|4
1735789760000|2025-01-02 03:49:20|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735789770000|2025-01-02 03:49:30|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735789780000|2025-01-02 03:49:40|81.97|81.47|81.93|81.43|81.97|81.47|81.93|81.43|5
1735789820000|2025-01-02 03:50:20|81.94|81.44|81.95|81.45|81.96|81.46|81.94|81.44|4
1735789850000|2025-01-02 03:50:50|81.94|81.44|81.94|81.44|81.94|81.44|81.93|81.43|3
1735789860000|2025-01-02 03:51:00|81.93|81.43|81.89|81.39|81.93|81.43|81.89|81.39|6
1735789870000|2025-01-02 03:51:10|81.88|81.38|81.88|81.38|81.89|81.39|81.86|81.36|7
1735789890000|2025-01-02 03:51:30|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735789900000|2025-01-02 03:51:40|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735789910000|2025-01-02 03:51:50|81.89|81.39|81.9|81.4|81.91|81.41|81.89|81.39|5
1735789920000|2025-01-02 03:52:00|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735789930000|2025-01-02 03:52:10|81.88|81.38|81.9|81.4|81.9|81.4|81.88|81.38|3
1735789940000|2025-01-02 03:52:20|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735789950000|2025-01-02 03:52:30|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735789980000|2025-01-02 03:53:00|81.88|81.38|81.92|81.42|81.92|81.42|81.88|81.38|7
1735789990000|2025-01-02 03:53:10|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735790000000|2025-01-02 03:53:20|81.94|81.44|81.94|81.44|81.96|81.46|81.94|81.44|7
1735790010000|2025-01-02 03:53:30|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735790020000|2025-01-02 03:53:40|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735790030000|2025-01-02 03:53:50|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1735790040000|2025-01-02 03:54:00|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|3
1735790050000|2025-01-02 03:54:10|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|2
1735790060000|2025-01-02 03:54:20|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735790070000|2025-01-02 03:54:30|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735790080000|2025-01-02 03:54:40|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735790090000|2025-01-02 03:54:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735790110000|2025-01-02 03:55:10|81.9|81.4|81.89|81.39|81.9|81.4|81.88|81.38|4
1735790120000|2025-01-02 03:55:20|81.91|81.41|81.89|81.39|81.91|81.41|81.88|81.38|3
1735790130000|2025-01-02 03:55:30|81.88|81.38|81.86|81.36|81.89|81.39|81.86|81.36|4
1735790140000|2025-01-02 03:55:40|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735790150000|2025-01-02 03:55:50|81.87|81.37|81.87|81.37|81.88|81.38|81.87|81.37|3
1735790160000|2025-01-02 03:56:00|81.88|81.38|81.87|81.37|81.88|81.38|81.86|81.36|6
1735790170000|2025-01-02 03:56:10|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735790180000|2025-01-02 03:56:20|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735790190000|2025-01-02 03:56:30|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|2
1735790200000|2025-01-02 03:56:40|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|4
1735790210000|2025-01-02 03:56:50|81.88|81.38|81.9|81.4|81.91|81.41|81.88|81.38|4
1735790220000|2025-01-02 03:57:00|81.91|81.41|81.9|81.4|81.92|81.42|81.9|81.4|4
1735790230000|2025-01-02 03:57:10|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|4
1735790240000|2025-01-02 03:57:20|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735790260000|2025-01-02 03:57:40|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735790270000|2025-01-02 03:57:50|81.9|81.4|81.9|81.4|81.91|81.41|81.9|81.4|3
1735790280000|2025-01-02 03:58:00|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735790290000|2025-01-02 03:58:10|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735790300000|2025-01-02 03:58:20|81.86|81.36|81.85|81.35|81.86|81.36|81.84|81.34|4
1735790320000|2025-01-02 03:58:40|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735790330000|2025-01-02 03:58:50|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735790340000|2025-01-02 03:59:00|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|4
1735790360000|2025-01-02 03:59:20|81.91|81.41|81.92|81.42|81.93|81.43|81.91|81.41|8
1735790370000|2025-01-02 03:59:30|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735790380000|2025-01-02 03:59:40|81.89|81.39|81.91|81.41|81.91|81.41|81.88|81.38|3
1735790390000|2025-01-02 03:59:50|81.89|81.39|81.91|81.41|81.91|81.41|81.89|81.39|7
1735790400000|2025-01-02 04:00:00|81.92|81.42|81.97|81.47|81.97|81.47|81.92|81.42|5
1735790410000|2025-01-02 04:00:10|81.98|81.48|82.05|81.55|82.05|81.55|81.97|81.47|11
1735790420000|2025-01-02 04:00:20|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735790430000|2025-01-02 04:00:30|82.06|81.56|82.08|81.58|82.08|81.58|82.06|81.56|2
1735790440000|2025-01-02 04:00:40|82.09|81.59|82.06|81.56|82.09|81.59|82.06|81.56|4
1735790450000|2025-01-02 04:00:50|82.05|81.55|82.02|81.52|82.06|81.56|82.02|81.52|5
1735790460000|2025-01-02 04:01:00|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|5
1735790470000|2025-01-02 04:01:10|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735790480000|2025-01-02 04:01:20|82.04|81.54|82.01|81.51|82.04|81.54|82|81.5|7
1735790490000|2025-01-02 04:01:30|82|81.5|81.99|81.49|82|81.5|81.98|81.48|5
1735790500000|2025-01-02 04:01:40|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735790510000|2025-01-02 04:01:50|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1735790520000|2025-01-02 04:02:00|81.98|81.48|81.97|81.47|81.98|81.48|81.96|81.46|6
1735790530000|2025-01-02 04:02:10|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735790540000|2025-01-02 04:02:20|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|2
1735790550000|2025-01-02 04:02:30|81.94|81.44|81.97|81.47|81.97|81.47|81.93|81.43|5
1735790560000|2025-01-02 04:02:40|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735790570000|2025-01-02 04:02:50|81.94|81.44|81.94|81.44|81.95|81.45|81.94|81.44|3
1735790580000|2025-01-02 04:03:00|81.96|81.46|81.97|81.47|81.97|81.47|81.95|81.45|4
1735790600000|2025-01-02 04:03:20|81.96|81.46|81.92|81.42|81.96|81.46|81.92|81.42|5
1735790630000|2025-01-02 04:03:50|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735790640000|2025-01-02 04:04:00|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|2
1735790650000|2025-01-02 04:04:10|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735790660000|2025-01-02 04:04:20|81.92|81.42|81.92|81.42|81.92|81.42|81.9|81.4|6
1735790670000|2025-01-02 04:04:30|81.91|81.41|81.87|81.37|81.91|81.41|81.87|81.37|6
1735790680000|2025-01-02 04:04:40|81.86|81.36|81.83|81.33|81.86|81.36|81.82|81.32|3
1735790710000|2025-01-02 04:05:10|81.88|81.38|81.88|81.38|81.89|81.39|81.87|81.37|7
1735790720000|2025-01-02 04:05:20|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735790740000|2025-01-02 04:05:40|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735790750000|2025-01-02 04:05:50|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1735790780000|2025-01-02 04:06:20|81.81|81.31|81.83|81.33|81.83|81.33|81.81|81.31|3
1735790790000|2025-01-02 04:06:30|81.84|81.34|81.83|81.33|81.87|81.37|81.83|81.33|9
1735790800000|2025-01-02 04:06:40|81.82|81.32|81.82|81.32|81.82|81.32|81.82|81.32|1
1735790810000|2025-01-02 04:06:50|81.81|81.31|81.8|81.3|81.81|81.31|81.8|81.3|2
1735790820000|2025-01-02 04:07:00|81.81|81.31|81.82|81.32|81.83|81.33|81.81|81.31|3
1735790830000|2025-01-02 04:07:10|81.83|81.33|81.86|81.36|81.87|81.37|81.83|81.33|6
1735790840000|2025-01-02 04:07:20|81.85|81.35|81.82|81.32|81.85|81.35|81.82|81.32|4
1735790850000|2025-01-02 04:07:30|81.83|81.33|81.87|81.37|81.87|81.37|81.83|81.33|4
1735790860000|2025-01-02 04:07:40|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735790870000|2025-01-02 04:07:50|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735790880000|2025-01-02 04:08:00|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735790890000|2025-01-02 04:08:10|81.87|81.37|81.88|81.38|81.89|81.39|81.87|81.37|4
1735790920000|2025-01-02 04:08:40|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735790930000|2025-01-02 04:08:50|81.84|81.34|81.83|81.33|81.84|81.34|81.83|81.33|2
1735790940000|2025-01-02 04:09:00|81.82|81.32|81.83|81.33|81.84|81.34|81.82|81.32|4
1735790960000|2025-01-02 04:09:20|81.82|81.32|81.83|81.33|81.83|81.33|81.82|81.32|2
1735790970000|2025-01-02 04:09:30|81.84|81.34|81.82|81.32|81.84|81.34|81.82|81.32|3
1735790990000|2025-01-02 04:09:50|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1735791000000|2025-01-02 04:10:00|81.82|81.32|81.83|81.33|81.83|81.33|81.82|81.32|2
1735791010000|2025-01-02 04:10:10|81.84|81.34|81.86|81.36|81.86|81.36|81.84|81.34|5
1735791020000|2025-01-02 04:10:20|81.87|81.37|81.88|81.38|81.89|81.39|81.87|81.37|5
1735791030000|2025-01-02 04:10:30|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735791040000|2025-01-02 04:10:40|81.88|81.38|81.88|81.38|81.9|81.4|81.88|81.38|5
1735791050000|2025-01-02 04:10:50|81.89|81.39|81.94|81.44|81.94|81.44|81.88|81.38|6
1735791060000|2025-01-02 04:11:00|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|6
1735791070000|2025-01-02 04:11:10|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735791080000|2025-01-02 04:11:20|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735791090000|2025-01-02 04:11:30|81.96|81.46|81.92|81.42|81.97|81.47|81.92|81.42|7
1735791100000|2025-01-02 04:11:40|81.93|81.43|81.94|81.44|81.94|81.44|81.93|81.43|2
1735791110000|2025-01-02 04:11:50|81.95|81.45|81.95|81.45|81.96|81.46|81.93|81.43|6
1735791120000|2025-01-02 04:12:00|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735791130000|2025-01-02 04:12:10|81.98|81.48|81.98|81.48|81.99|81.49|81.98|81.48|3
1735791140000|2025-01-02 04:12:20|81.99|81.49|82|81.5|82|81.5|81.99|81.49|6
1735791150000|2025-01-02 04:12:30|82.01|81.51|82|81.5|82.01|81.51|81.99|81.49|4
1735791160000|2025-01-02 04:12:40|82.01|81.51|82.02|81.52|82.02|81.52|82|81.5|4
1735791170000|2025-01-02 04:12:50|82.03|81.53|82.05|81.55|82.06|81.56|82.03|81.53|3
1735791190000|2025-01-02 04:13:10|82.06|81.56|82.08|81.58|82.08|81.58|82.06|81.56|3
1735791200000|2025-01-02 04:13:20|82.07|81.57|82.02|81.52|82.07|81.57|82.02|81.52|4
1735791210000|2025-01-02 04:13:30|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735791220000|2025-01-02 04:13:40|82|81.5|81.97|81.47|82|81.5|81.97|81.47|4
1735791240000|2025-01-02 04:14:00|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735791270000|2025-01-02 04:14:30|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735791300000|2025-01-02 04:15:00|81.94|81.44|81.97|81.47|81.97|81.47|81.93|81.43|5
1735791310000|2025-01-02 04:15:10|81.95|81.45|82.01|81.51|82.01|81.51|81.95|81.45|7
1735791320000|2025-01-02 04:15:20|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735791330000|2025-01-02 04:15:30|82|81.5|82|81.5|82|81.5|82|81.5|1
1735791340000|2025-01-02 04:15:40|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735791350000|2025-01-02 04:15:50|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|5
1735791360000|2025-01-02 04:16:00|82|81.5|82.03|81.53|82.03|81.53|82|81.5|4
1735791370000|2025-01-02 04:16:10|82.04|81.54|82.06|81.56|82.06|81.56|82.04|81.54|6
1735791380000|2025-01-02 04:16:20|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735791390000|2025-01-02 04:16:30|82.03|81.53|81.97|81.47|82.03|81.53|81.97|81.47|6
1735791400000|2025-01-02 04:16:40|81.96|81.46|81.97|81.47|81.98|81.48|81.95|81.45|5
1735791410000|2025-01-02 04:16:50|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735791420000|2025-01-02 04:17:00|81.97|81.47|81.99|81.49|82|81.5|81.97|81.47|3
1735791430000|2025-01-02 04:17:10|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735791440000|2025-01-02 04:17:20|82|81.5|82|81.5|82|81.5|82|81.5|1
1735791450000|2025-01-02 04:17:30|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735791460000|2025-01-02 04:17:40|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735791480000|2025-01-02 04:18:00|81.98|81.48|81.93|81.43|81.98|81.48|81.93|81.43|4
1735791490000|2025-01-02 04:18:10|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735791500000|2025-01-02 04:18:20|81.93|81.43|81.92|81.42|81.96|81.46|81.92|81.42|8
1735791510000|2025-01-02 04:18:30|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735791520000|2025-01-02 04:18:40|81.9|81.4|81.9|81.4|81.9|81.4|81.88|81.38|5
1735791530000|2025-01-02 04:18:50|81.89|81.39|81.89|81.39|81.9|81.4|81.87|81.37|7
1735791540000|2025-01-02 04:19:00|81.9|81.4|81.91|81.41|81.92|81.42|81.9|81.4|4
1735791550000|2025-01-02 04:19:10|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735791560000|2025-01-02 04:19:20|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735791570000|2025-01-02 04:19:30|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735791580000|2025-01-02 04:19:40|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735791600000|2025-01-02 04:20:00|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|3
1735791610000|2025-01-02 04:20:10|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|3
1735791620000|2025-01-02 04:20:20|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735791630000|2025-01-02 04:20:30|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|2
1735791640000|2025-01-02 04:20:40|81.96|81.46|81.95|81.45|81.97|81.47|81.94|81.44|6
1735791650000|2025-01-02 04:20:50|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735791660000|2025-01-02 04:21:00|81.96|81.46|81.96|81.46|81.98|81.48|81.96|81.46|4
1735791670000|2025-01-02 04:21:10|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735791680000|2025-01-02 04:21:20|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|2
1735791690000|2025-01-02 04:21:30|81.95|81.45|81.91|81.41|81.95|81.45|81.91|81.41|4
1735791710000|2025-01-02 04:21:50|81.89|81.39|81.89|81.39|81.9|81.4|81.89|81.39|5
1735791720000|2025-01-02 04:22:00|81.91|81.41|81.91|81.41|81.92|81.42|81.9|81.4|5
1735791730000|2025-01-02 04:22:10|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|5
1735791740000|2025-01-02 04:22:20|81.97|81.47|81.97|81.47|81.98|81.48|81.97|81.47|3
1735791750000|2025-01-02 04:22:30|81.98|81.48|82|81.5|82|81.5|81.98|81.48|2
1735791760000|2025-01-02 04:22:40|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735791770000|2025-01-02 04:22:50|82.01|81.51|82.01|81.51|82.03|81.53|82.01|81.51|6
1735791780000|2025-01-02 04:23:00|81.99|81.49|82.06|81.56|82.06|81.56|81.99|81.49|10
1735791790000|2025-01-02 04:23:10|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|5
1735791800000|2025-01-02 04:23:20|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735791820000|2025-01-02 04:23:40|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735791840000|2025-01-02 04:24:00|82.07|81.57|82.01|81.51|82.07|81.57|82|81.5|6
1735791850000|2025-01-02 04:24:10|82|81.5|82|81.5|82|81.5|82|81.5|1
1735791860000|2025-01-02 04:24:20|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735791880000|2025-01-02 04:24:40|82|81.5|81.97|81.47|82|81.5|81.97|81.47|4
1735791890000|2025-01-02 04:24:50|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735791900000|2025-01-02 04:25:00|81.97|81.47|81.94|81.44|81.98|81.48|81.94|81.44|5
1735791910000|2025-01-02 04:25:10|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735791920000|2025-01-02 04:25:20|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735791930000|2025-01-02 04:25:30|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|2
1735791950000|2025-01-02 04:25:50|81.98|81.48|82|81.5|82.01|81.51|81.98|81.48|6
1735791960000|2025-01-02 04:26:00|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735791970000|2025-01-02 04:26:10|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735791980000|2025-01-02 04:26:20|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735791990000|2025-01-02 04:26:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735792000000|2025-01-02 04:26:40|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735792010000|2025-01-02 04:26:50|81.99|81.49|82|81.5|82.01|81.51|81.99|81.49|4
1735792020000|2025-01-02 04:27:00|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735792030000|2025-01-02 04:27:10|82|81.5|81.98|81.48|82|81.5|81.98|81.48|3
1735792040000|2025-01-02 04:27:20|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735792050000|2025-01-02 04:27:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735792070000|2025-01-02 04:27:50|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|2
1735792080000|2025-01-02 04:28:00|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735792090000|2025-01-02 04:28:10|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|5
1735792100000|2025-01-02 04:28:20|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735792110000|2025-01-02 04:28:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735792120000|2025-01-02 04:28:40|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735792130000|2025-01-02 04:28:50|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735792140000|2025-01-02 04:29:00|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735792170000|2025-01-02 04:29:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735792180000|2025-01-02 04:29:40|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|3
1735792200000|2025-01-02 04:30:00|81.96|81.46|81.98|81.48|81.99|81.49|81.96|81.46|5
1735792220000|2025-01-02 04:30:20|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|3
1735792240000|2025-01-02 04:30:40|81.94|81.44|81.94|81.44|81.95|81.45|81.94|81.44|3
1735792250000|2025-01-02 04:30:50|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735792260000|2025-01-02 04:31:00|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|3
1735792270000|2025-01-02 04:31:10|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|3
1735792280000|2025-01-02 04:31:20|82|81.5|81.98|81.48|82|81.5|81.97|81.47|5
1735792290000|2025-01-02 04:31:30|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735792300000|2025-01-02 04:31:40|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735792310000|2025-01-02 04:31:50|81.99|81.49|82.01|81.51|82.02|81.52|81.98|81.48|9
1735792320000|2025-01-02 04:32:00|82.02|81.52|82.02|81.52|82.02|81.52|82.01|81.51|3
1735792330000|2025-01-02 04:32:10|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735792350000|2025-01-02 04:32:30|82.03|81.53|82.07|81.57|82.07|81.57|82.03|81.53|4
1735792360000|2025-01-02 04:32:40|82.11|81.61|82.12|81.62|82.12|81.62|82.11|81.61|2
1735792370000|2025-01-02 04:32:50|82.13|81.63|82.18|81.68|82.19|81.69|82.13|81.63|6
1735792380000|2025-01-02 04:33:00|82.19|81.69|82.19|81.69|82.2|81.7|82.18|81.68|7
1735792390000|2025-01-02 04:33:10|82.2|81.7|82.22|81.72|82.22|81.72|82.2|81.7|4
1735792400000|2025-01-02 04:33:20|82.23|81.73|82.21|81.71|82.23|81.73|82.21|81.71|3
1735792410000|2025-01-02 04:33:30|82.22|81.72|82.26|81.76|82.29|81.79|82.22|81.72|6
1735792420000|2025-01-02 04:33:40|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735792440000|2025-01-02 04:34:00|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735792450000|2025-01-02 04:34:10|82.26|81.76|82.28|81.78|82.28|81.78|82.23|81.73|7
1735792460000|2025-01-02 04:34:20|82.27|81.77|82.23|81.73|82.27|81.77|82.23|81.73|2
1735792470000|2025-01-02 04:34:30|82.24|81.74|82.27|81.77|82.27|81.77|82.22|81.72|7
1735792480000|2025-01-02 04:34:40|82.26|81.76|82.3|81.8|82.3|81.8|82.26|81.76|4
1735792500000|2025-01-02 04:35:00|82.31|81.81|82.32|81.82|82.32|81.82|82.27|81.77|6
1735792510000|2025-01-02 04:35:10|82.33|81.83|82.37|81.87|82.37|81.87|82.33|81.83|8
1735792520000|2025-01-02 04:35:20|82.36|81.86|82.31|81.81|82.36|81.86|82.31|81.81|4
1735792530000|2025-01-02 04:35:30|82.3|81.8|82.29|81.79|82.31|81.81|82.29|81.79|4
1735792540000|2025-01-02 04:35:40|82.28|81.78|82.33|81.83|82.33|81.83|82.28|81.78|6
1735792550000|2025-01-02 04:35:50|82.35|81.85|82.36|81.86|82.36|81.86|82.34|81.84|4
1735792560000|2025-01-02 04:36:00|82.35|81.85|82.31|81.81|82.35|81.85|82.31|81.81|5
1735792570000|2025-01-02 04:36:10|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735792580000|2025-01-02 04:36:20|82.32|81.82|82.35|81.85|82.35|81.85|82.32|81.82|3
1735792600000|2025-01-02 04:36:40|82.29|81.79|82.26|81.76|82.29|81.79|82.26|81.76|4
1735792610000|2025-01-02 04:36:50|82.25|81.75|82.24|81.74|82.26|81.76|82.22|81.72|11
1735792620000|2025-01-02 04:37:00|82.26|81.76|82.24|81.74|82.27|81.77|82.24|81.74|11
1735792630000|2025-01-02 04:37:10|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735792640000|2025-01-02 04:37:20|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735792650000|2025-01-02 04:37:30|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|4
1735792660000|2025-01-02 04:37:40|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|6
1735792670000|2025-01-02 04:37:50|82.22|81.72|82.17|81.67|82.22|81.72|82.17|81.67|6
1735792680000|2025-01-02 04:38:00|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|4
1735792690000|2025-01-02 04:38:10|82.2|81.7|82.23|81.73|82.27|81.77|82.2|81.7|13
1735792700000|2025-01-02 04:38:20|82.24|81.74|82.32|81.82|82.33|81.83|82.24|81.74|8
1735792710000|2025-01-02 04:38:30|82.33|81.83|82.33|81.83|82.36|81.86|82.33|81.83|6
1735792720000|2025-01-02 04:38:40|82.32|81.82|82.4|81.9|82.4|81.9|82.31|81.81|15
1735792730000|2025-01-02 04:38:50|82.39|81.89|82.37|81.87|82.39|81.89|82.37|81.87|3
1735792740000|2025-01-02 04:39:00|82.38|81.88|82.38|81.88|82.4|81.9|82.38|81.88|6
1735792750000|2025-01-02 04:39:10|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|3
1735792760000|2025-01-02 04:39:20|82.42|81.92|82.41|81.91|82.43|81.93|82.41|81.91|6
1735792770000|2025-01-02 04:39:30|82.42|81.92|82.41|81.91|82.42|81.92|82.38|81.88|7
1735792780000|2025-01-02 04:39:40|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735792790000|2025-01-02 04:39:50|82.44|81.94|82.49|81.99|82.5|82|82.44|81.94|10
1735792800000|2025-01-02 04:40:00|82.51|82.01|82.51|82.01|82.52|82.02|82.51|82.01|3
1735792810000|2025-01-02 04:40:10|82.52|82.02|82.52|82.02|82.57|82.07|82.52|82.02|7
1735792820000|2025-01-02 04:40:20|82.53|82.03|82.54|82.04|82.55|82.05|82.53|82.03|8
1735792830000|2025-01-02 04:40:30|82.53|82.03|82.54|82.04|82.54|82.04|82.53|82.03|4
1735792840000|2025-01-02 04:40:40|82.55|82.05|82.58|82.08|82.58|82.08|82.55|82.05|9
1735792850000|2025-01-02 04:40:50|82.6|82.1|82.53|82.03|82.6|82.1|82.53|82.03|5
1735792860000|2025-01-02 04:41:00|82.57|82.07|82.65|82.15|82.66|82.16|82.56|82.06|14
1735792870000|2025-01-02 04:41:10|82.66|82.16|82.69|82.19|82.69|82.19|82.66|82.16|7
1735792880000|2025-01-02 04:41:20|82.7|82.2|82.81|82.31|82.83|82.33|82.69|82.19|9
1735792890000|2025-01-02 04:41:30|82.82|82.32|82.87|82.37|82.9|82.4|82.82|82.32|10
1735792900000|2025-01-02 04:41:40|82.85|82.35|82.84|82.34|82.85|82.35|82.81|82.31|8
1735792910000|2025-01-02 04:41:50|82.86|82.36|82.86|82.36|82.88|82.38|82.86|82.36|7
1735792920000|2025-01-02 04:42:00|82.85|82.35|82.89|82.39|82.89|82.39|82.81|82.31|8
1735792930000|2025-01-02 04:42:10|82.88|82.38|82.81|82.31|82.88|82.38|82.81|82.31|6
1735792940000|2025-01-02 04:42:20|82.83|82.33|82.84|82.34|82.84|82.34|82.82|82.32|4
1735792950000|2025-01-02 04:42:30|82.85|82.35|82.87|82.37|82.89|82.39|82.85|82.35|8
1735792960000|2025-01-02 04:42:40|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735792970000|2025-01-02 04:42:50|82.85|82.35|82.81|82.31|82.87|82.37|82.8|82.3|14
1735792980000|2025-01-02 04:43:00|82.8|82.3|82.79|82.29|82.82|82.32|82.79|82.29|5
1735792990000|2025-01-02 04:43:10|82.8|82.3|82.81|82.31|82.81|82.31|82.78|82.28|7
1735793000000|2025-01-02 04:43:20|82.8|82.3|82.81|82.31|82.81|82.31|82.79|82.29|6
1735793010000|2025-01-02 04:43:30|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|2
1735793020000|2025-01-02 04:43:40|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|4
1735793030000|2025-01-02 04:43:50|82.83|82.33|82.82|82.32|82.83|82.33|82.81|82.31|4
1735793040000|2025-01-02 04:44:00|82.81|82.31|82.82|82.32|82.83|82.33|82.81|82.31|4
1735793050000|2025-01-02 04:44:10|82.81|82.31|82.78|82.28|82.82|82.32|82.78|82.28|4
1735793060000|2025-01-02 04:44:20|82.77|82.27|82.71|82.21|82.77|82.27|82.7|82.2|7
1735793080000|2025-01-02 04:44:40|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|2
1735793090000|2025-01-02 04:44:50|82.72|82.22|82.69|82.19|82.72|82.22|82.69|82.19|4
1735793100000|2025-01-02 04:45:00|82.68|82.18|82.69|82.19|82.7|82.2|82.66|82.16|11
1735793110000|2025-01-02 04:45:10|82.7|82.2|82.74|82.24|82.76|82.26|82.7|82.2|8
1735793120000|2025-01-02 04:45:20|82.76|82.26|82.78|82.28|82.78|82.28|82.76|82.26|3
1735793130000|2025-01-02 04:45:30|82.76|82.26|82.77|82.27|82.78|82.28|82.73|82.23|14
1735793140000|2025-01-02 04:45:40|82.76|82.26|82.74|82.24|82.76|82.26|82.73|82.23|4
1735793150000|2025-01-02 04:45:50|82.75|82.25|82.78|82.28|82.79|82.29|82.75|82.25|5
1735793160000|2025-01-02 04:46:00|82.79|82.29|82.81|82.31|82.81|82.31|82.79|82.29|7
1735793170000|2025-01-02 04:46:10|82.8|82.3|82.81|82.31|82.82|82.32|82.79|82.29|7
1735793180000|2025-01-02 04:46:20|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|3
1735793190000|2025-01-02 04:46:30|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|5
1735793200000|2025-01-02 04:46:40|82.85|82.35|82.81|82.31|82.85|82.35|82.81|82.31|6
1735793210000|2025-01-02 04:46:50|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|2
1735793220000|2025-01-02 04:47:00|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|7
1735793230000|2025-01-02 04:47:10|82.83|82.33|82.84|82.34|82.84|82.34|82.81|82.31|5
1735793240000|2025-01-02 04:47:20|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735793250000|2025-01-02 04:47:30|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735793260000|2025-01-02 04:47:40|82.85|82.35|82.89|82.39|82.9|82.4|82.85|82.35|8
1735793270000|2025-01-02 04:47:50|82.91|82.41|82.89|82.39|82.91|82.41|82.89|82.39|5
1735793280000|2025-01-02 04:48:00|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735793290000|2025-01-02 04:48:10|82.87|82.37|82.89|82.39|82.9|82.4|82.85|82.35|6
1735793310000|2025-01-02 04:48:30|82.9|82.4|82.89|82.39|82.91|82.41|82.87|82.37|5
1735793320000|2025-01-02 04:48:40|82.88|82.38|82.88|82.38|82.89|82.39|82.84|82.34|8
1735793330000|2025-01-02 04:48:50|82.89|82.39|82.93|82.43|82.93|82.43|82.89|82.39|9
1735793340000|2025-01-02 04:49:00|82.92|82.42|82.83|82.33|82.92|82.42|82.83|82.33|11
1735793350000|2025-01-02 04:49:10|82.85|82.35|82.83|82.33|82.85|82.35|82.82|82.32|6
1735793360000|2025-01-02 04:49:20|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1735793370000|2025-01-02 04:49:30|82.84|82.34|82.86|82.36|82.86|82.36|82.84|82.34|3
1735793380000|2025-01-02 04:49:40|82.88|82.38|82.89|82.39|82.9|82.4|82.88|82.38|4
1735793390000|2025-01-02 04:49:50|82.9|82.4|82.91|82.41|82.91|82.41|82.89|82.39|5
1735793400000|2025-01-02 04:50:00|82.92|82.42|82.91|82.41|82.92|82.42|82.9|82.4|5
1735793410000|2025-01-02 04:50:10|82.9|82.4|82.92|82.42|82.92|82.42|82.9|82.4|3
1735793420000|2025-01-02 04:50:20|82.93|82.43|82.88|82.38|82.93|82.43|82.88|82.38|3
1735793430000|2025-01-02 04:50:30|82.89|82.39|82.9|82.4|82.9|82.4|82.89|82.39|2
1735793440000|2025-01-02 04:50:40|82.89|82.39|82.89|82.39|82.9|82.4|82.88|82.38|4
1735793450000|2025-01-02 04:50:50|82.88|82.38|82.9|82.4|82.9|82.4|82.88|82.38|4
1735793460000|2025-01-02 04:51:00|82.89|82.39|82.9|82.4|82.91|82.41|82.89|82.39|4
1735793470000|2025-01-02 04:51:10|82.89|82.39|82.84|82.34|82.9|82.4|82.84|82.34|5
1735793490000|2025-01-02 04:51:30|82.85|82.35|82.8|82.3|82.89|82.39|82.8|82.3|12
1735793500000|2025-01-02 04:51:40|82.81|82.31|82.8|82.3|82.81|82.31|82.74|82.24|9
1735793510000|2025-01-02 04:51:50|82.79|82.29|82.83|82.33|82.83|82.33|82.78|82.28|6
1735793520000|2025-01-02 04:52:00|82.82|82.32|82.75|82.25|82.83|82.33|82.75|82.25|12
1735793530000|2025-01-02 04:52:10|82.74|82.24|82.75|82.25|82.75|82.25|82.73|82.23|4
1735793540000|2025-01-02 04:52:20|82.74|82.24|82.74|82.24|82.74|82.24|82.74|82.24|1
1735793550000|2025-01-02 04:52:30|82.75|82.25|82.75|82.25|82.75|82.25|82.72|82.22|7
1735793560000|2025-01-02 04:52:40|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735793570000|2025-01-02 04:52:50|82.78|82.28|82.78|82.28|82.78|82.28|82.75|82.25|5
1735793580000|2025-01-02 04:53:00|82.77|82.27|82.73|82.23|82.77|82.27|82.73|82.23|5
1735793590000|2025-01-02 04:53:10|82.74|82.24|82.74|82.24|82.75|82.25|82.74|82.24|3
1735793600000|2025-01-02 04:53:20|82.75|82.25|82.8|82.3|82.8|82.3|82.75|82.25|3
1735793610000|2025-01-02 04:53:30|82.79|82.29|82.82|82.32|82.82|82.32|82.79|82.29|5
1735793620000|2025-01-02 04:53:40|82.83|82.33|82.85|82.35|82.85|82.35|82.83|82.33|3
1735793630000|2025-01-02 04:53:50|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735793640000|2025-01-02 04:54:00|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735793650000|2025-01-02 04:54:10|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735793660000|2025-01-02 04:54:20|82.82|82.32|82.81|82.31|82.83|82.33|82.81|82.31|4
1735793670000|2025-01-02 04:54:30|82.82|82.32|82.8|82.3|82.82|82.32|82.8|82.3|3
1735793680000|2025-01-02 04:54:40|82.79|82.29|82.74|82.24|82.79|82.29|82.74|82.24|3
1735793690000|2025-01-02 04:54:50|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735793700000|2025-01-02 04:55:00|82.76|82.26|82.79|82.29|82.79|82.29|82.76|82.26|4
1735793710000|2025-01-02 04:55:10|82.8|82.3|82.76|82.26|82.8|82.3|82.75|82.25|5
1735793720000|2025-01-02 04:55:20|82.75|82.25|82.73|82.23|82.75|82.25|82.73|82.23|3
1735793750000|2025-01-02 04:55:50|82.72|82.22|82.72|82.22|82.72|82.22|82.71|82.21|3
1735793760000|2025-01-02 04:56:00|82.73|82.23|82.72|82.22|82.74|82.24|82.72|82.22|4
1735793770000|2025-01-02 04:56:10|82.73|82.23|82.74|82.24|82.78|82.28|82.73|82.23|5
1735793780000|2025-01-02 04:56:20|82.72|82.22|82.77|82.27|82.77|82.27|82.72|82.22|5
1735793790000|2025-01-02 04:56:30|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735793800000|2025-01-02 04:56:40|82.84|82.34|82.84|82.34|82.84|82.34|82.82|82.32|4
1735793810000|2025-01-02 04:56:50|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735793820000|2025-01-02 04:57:00|82.83|82.33|82.82|82.32|82.84|82.34|82.82|82.32|6
1735793830000|2025-01-02 04:57:10|82.81|82.31|82.78|82.28|82.82|82.32|82.78|82.28|8
1735793840000|2025-01-02 04:57:20|82.8|82.3|82.79|82.29|82.8|82.3|82.78|82.28|4
1735793850000|2025-01-02 04:57:30|82.78|82.28|82.8|82.3|82.8|82.3|82.78|82.28|2
1735793860000|2025-01-02 04:57:40|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735793870000|2025-01-02 04:57:50|82.79|82.29|82.79|82.29|82.8|82.3|82.79|82.29|3
1735793880000|2025-01-02 04:58:00|82.8|82.3|82.79|82.29|82.81|82.31|82.79|82.29|4
1735793890000|2025-01-02 04:58:10|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735794020000|2025-01-02 05:00:20|82.72|82.22|82.61|82.11|82.72|82.22|82.61|82.11|7
1735794030000|2025-01-02 05:00:30|82.62|82.12|82.64|82.14|82.65|82.15|82.62|82.12|5
1735794040000|2025-01-02 05:00:40|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735794050000|2025-01-02 05:00:50|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735794060000|2025-01-02 05:01:00|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735794070000|2025-01-02 05:01:10|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735794080000|2025-01-02 05:01:20|82.65|82.15|82.67|82.17|82.67|82.17|82.65|82.15|2
1735794090000|2025-01-02 05:01:30|82.68|82.18|82.68|82.18|82.7|82.2|82.68|82.18|5
1735794100000|2025-01-02 05:01:40|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735794110000|2025-01-02 05:01:50|82.7|82.2|82.66|82.16|82.7|82.2|82.65|82.15|6
1735794120000|2025-01-02 05:02:00|82.69|82.19|82.74|82.24|82.74|82.24|82.69|82.19|6
1735794130000|2025-01-02 05:02:10|82.73|82.23|82.74|82.24|82.74|82.24|82.73|82.23|2
1735794140000|2025-01-02 05:02:20|82.73|82.23|82.68|82.18|82.73|82.23|82.65|82.15|7
1735794150000|2025-01-02 05:02:30|82.64|82.14|82.65|82.15|82.65|82.15|82.63|82.13|4
1735794160000|2025-01-02 05:02:40|82.66|82.16|82.65|82.15|82.67|82.17|82.65|82.15|3
1735794170000|2025-01-02 05:02:50|82.66|82.16|82.65|82.15|82.67|82.17|82.65|82.15|3
1735794180000|2025-01-02 05:03:00|82.64|82.14|82.63|82.13|82.65|82.15|82.63|82.13|3
1735794190000|2025-01-02 05:03:10|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|5
1735794200000|2025-01-02 05:03:20|82.61|82.11|82.63|82.13|82.63|82.13|82.61|82.11|3
1735794210000|2025-01-02 05:03:30|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|4
1735794220000|2025-01-02 05:03:40|82.64|82.14|82.61|82.11|82.64|82.14|82.61|82.11|8
1735794240000|2025-01-02 05:04:00|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735794250000|2025-01-02 05:04:10|82.61|82.11|82.53|82.03|82.62|82.12|82.51|82.01|10
1735794260000|2025-01-02 05:04:20|82.51|82.01|82.51|82.01|82.51|82.01|82.51|82.01|1
1735794270000|2025-01-02 05:04:30|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735794290000|2025-01-02 05:04:50|82.51|82.01|82.51|82.01|82.51|82.01|82.49|81.99|5
1735794300000|2025-01-02 05:05:00|82.5|82|82.49|81.99|82.5|82|82.49|81.99|2
1735794310000|2025-01-02 05:05:10|82.48|81.98|82.45|81.95|82.48|81.98|82.45|81.95|3
1735794320000|2025-01-02 05:05:20|82.44|81.94|82.32|81.82|82.44|81.94|82.3|81.8|10
1735794330000|2025-01-02 05:05:30|82.33|81.83|82.38|81.88|82.39|81.89|82.33|81.83|5
1735794340000|2025-01-02 05:05:40|82.32|81.82|82.33|81.83|82.33|81.83|82.31|81.81|4
1735794350000|2025-01-02 05:05:50|82.32|81.82|82.32|81.82|82.32|81.82|82.3|81.8|5
1735794370000|2025-01-02 05:06:10|82.33|81.83|82.36|81.86|82.36|81.86|82.33|81.83|2
1735794380000|2025-01-02 05:06:20|82.37|81.87|82.34|81.84|82.37|81.87|82.32|81.82|9
1735794390000|2025-01-02 05:06:30|82.33|81.83|82.38|81.88|82.38|81.88|82.33|81.83|5
1735794410000|2025-01-02 05:06:50|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735794420000|2025-01-02 05:07:00|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735794430000|2025-01-02 05:07:10|82.37|81.87|82.41|81.91|82.41|81.91|82.37|81.87|5
1735794440000|2025-01-02 05:07:20|82.4|81.9|82.41|81.91|82.42|81.92|82.4|81.9|8
1735794450000|2025-01-02 05:07:30|82.4|81.9|82.38|81.88|82.41|81.91|82.38|81.88|6
1735794460000|2025-01-02 05:07:40|82.37|81.87|82.39|81.89|82.39|81.89|82.36|81.86|5
1735794470000|2025-01-02 05:07:50|82.38|81.88|82.3|81.8|82.38|81.88|82.3|81.8|7
1735794480000|2025-01-02 05:08:00|82.31|81.81|82.32|81.82|82.38|81.88|82.31|81.81|9
1735794490000|2025-01-02 05:08:10|82.31|81.81|82.33|81.83|82.34|81.84|82.31|81.81|5
1735794500000|2025-01-02 05:08:20|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735794510000|2025-01-02 05:08:30|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735794520000|2025-01-02 05:08:40|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735794530000|2025-01-02 05:08:50|82.35|81.85|82.32|81.82|82.36|81.86|82.31|81.81|5
1735794540000|2025-01-02 05:09:00|82.33|81.83|82.32|81.82|82.36|81.86|82.32|81.82|9
1735794550000|2025-01-02 05:09:10|82.33|81.83|82.38|81.88|82.4|81.9|82.33|81.83|8
1735794560000|2025-01-02 05:09:20|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735794570000|2025-01-02 05:09:30|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735794580000|2025-01-02 05:09:40|82.39|81.89|82.38|81.88|82.4|81.9|82.38|81.88|4
1735794590000|2025-01-02 05:09:50|82.39|81.89|82.38|81.88|82.41|81.91|82.38|81.88|7
1735794600000|2025-01-02 05:10:00|82.37|81.87|82.37|81.87|82.38|81.88|82.32|81.82|9
1735794610000|2025-01-02 05:10:10|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735794620000|2025-01-02 05:10:20|82.39|81.89|82.49|81.99|82.49|81.99|82.39|81.89|7
1735794630000|2025-01-02 05:10:30|82.48|81.98|82.42|81.92|82.48|81.98|82.42|81.92|7
1735794640000|2025-01-02 05:10:40|82.43|81.93|82.48|81.98|82.49|81.99|82.43|81.93|6
1735794650000|2025-01-02 05:10:50|82.49|81.99|82.51|82.01|82.51|82.01|82.49|81.99|3
1735794670000|2025-01-02 05:11:10|82.5|82|82.5|82|82.5|82|82.49|81.99|3
1735794680000|2025-01-02 05:11:20|82.51|82.01|82.51|82.01|82.52|82.02|82.51|82.01|3
1735794690000|2025-01-02 05:11:30|82.5|82|82.48|81.98|82.5|82|82.47|81.97|8
1735794700000|2025-01-02 05:11:40|82.47|81.97|82.44|81.94|82.47|81.97|82.44|81.94|5
1735794710000|2025-01-02 05:11:50|82.45|81.95|82.44|81.94|82.45|81.95|82.44|81.94|4
1735794720000|2025-01-02 05:12:00|82.45|81.95|82.48|81.98|82.51|82.01|82.44|81.94|5
1735794730000|2025-01-02 05:12:10|82.47|81.97|82.49|81.99|82.5|82|82.47|81.97|4
1735794740000|2025-01-02 05:12:20|82.5|82|82.49|81.99|82.5|82|82.49|81.99|2
1735794750000|2025-01-02 05:12:30|82.51|82.01|82.5|82|82.51|82.01|82.5|82|2
1735794760000|2025-01-02 05:12:40|82.49|81.99|82.49|81.99|82.49|81.99|82.49|81.99|1
1735794770000|2025-01-02 05:12:50|82.5|82|82.52|82.02|82.52|82.02|82.5|82|4
1735794780000|2025-01-02 05:13:00|82.53|82.03|82.52|82.02|82.53|82.03|82.52|82.02|2
1735794790000|2025-01-02 05:13:10|82.51|82.01|82.53|82.03|82.53|82.03|82.5|82|5
1735794810000|2025-01-02 05:13:30|82.52|82.02|82.5|82|82.52|82.02|82.5|82|3
1735794820000|2025-01-02 05:13:40|82.51|82.01|82.5|82|82.51|82.01|82.5|82|2
1735794830000|2025-01-02 05:13:50|82.49|81.99|82.5|82|82.51|82.01|82.47|81.97|10
1735794840000|2025-01-02 05:14:00|82.51|82.01|82.5|82|82.51|82.01|82.5|82|2
1735794850000|2025-01-02 05:14:10|82.48|81.98|82.5|82|82.51|82.01|82.48|81.98|4
1735794860000|2025-01-02 05:14:20|82.49|81.99|82.48|81.98|82.5|82|82.47|81.97|6
1735794870000|2025-01-02 05:14:30|82.47|81.97|82.43|81.93|82.47|81.97|82.43|81.93|4
1735794880000|2025-01-02 05:14:40|82.42|81.92|82.42|81.92|82.44|81.94|82.4|81.9|10
1735794900000|2025-01-02 05:15:00|82.43|81.93|82.48|81.98|82.48|81.98|82.43|81.93|3
1735794910000|2025-01-02 05:15:10|82.51|82.01|82.5|82|82.52|82.02|82.5|82|4
1735794920000|2025-01-02 05:15:20|82.49|81.99|82.49|81.99|82.49|81.99|82.49|81.99|1
1735794930000|2025-01-02 05:15:30|82.48|81.98|82.44|81.94|82.48|81.98|82.43|81.93|8
1735794940000|2025-01-02 05:15:40|82.43|81.93|82.4|81.9|82.43|81.93|82.4|81.9|4
1735794950000|2025-01-02 05:15:50|82.39|81.89|82.37|81.87|82.39|81.89|82.37|81.87|4
1735794960000|2025-01-02 05:16:00|82.38|81.88|82.33|81.83|82.39|81.89|82.33|81.83|7
1735794970000|2025-01-02 05:16:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735794980000|2025-01-02 05:16:20|82.26|81.76|82.25|81.75|82.26|81.76|82.24|81.74|4
1735794990000|2025-01-02 05:16:30|82.28|81.78|82.25|81.75|82.28|81.78|82.25|81.75|4
1735795020000|2025-01-02 05:17:00|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735795030000|2025-01-02 05:17:10|82.29|81.79|82.24|81.74|82.29|81.79|82.24|81.74|4
1735795040000|2025-01-02 05:17:20|82.25|81.75|82.26|81.76|82.28|81.78|82.25|81.75|7
1735795050000|2025-01-02 05:17:30|82.27|81.77|82.31|81.81|82.31|81.81|82.27|81.77|6
1735795060000|2025-01-02 05:17:40|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|3
1735795070000|2025-01-02 05:17:50|82.36|81.86|82.38|81.88|82.4|81.9|82.36|81.86|7
1735795080000|2025-01-02 05:18:00|82.39|81.89|82.42|81.92|82.42|81.92|82.39|81.89|4
1735795090000|2025-01-02 05:18:10|82.43|81.93|82.42|81.92|82.44|81.94|82.42|81.92|6
1735795100000|2025-01-02 05:18:20|82.43|81.93|82.43|81.93|82.44|81.94|82.43|81.93|3
1735795110000|2025-01-02 05:18:30|82.42|81.92|82.42|81.92|82.43|81.93|82.41|81.91|5
1735795120000|2025-01-02 05:18:40|82.44|81.94|82.48|81.98|82.48|81.98|82.42|81.92|13
1735795130000|2025-01-02 05:18:50|82.47|81.97|82.49|81.99|82.49|81.99|82.44|81.94|6
1735795140000|2025-01-02 05:19:00|82.5|82|82.52|82.02|82.52|82.02|82.5|82|3
1735795150000|2025-01-02 05:19:10|82.53|82.03|82.5|82|82.53|82.03|82.5|82|6
1735795160000|2025-01-02 05:19:20|82.49|81.99|82.53|82.03|82.53|82.03|82.49|81.99|5
1735795170000|2025-01-02 05:19:30|82.52|82.02|82.51|82.01|82.52|82.02|82.5|82|6
1735795180000|2025-01-02 05:19:40|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|3
1735795190000|2025-01-02 05:19:50|82.52|82.02|82.51|82.01|82.52|82.02|82.5|82|4
1735795200000|2025-01-02 05:20:00|82.5|82|82.51|82.01|82.51|82.01|82.5|82|2
1735795210000|2025-01-02 05:20:10|82.52|82.02|82.54|82.04|82.54|82.04|82.52|82.02|3
1735795220000|2025-01-02 05:20:20|82.53|82.03|82.5|82|82.54|82.04|82.5|82|6
1735795230000|2025-01-02 05:20:30|82.51|82.01|82.51|82.01|82.51|82.01|82.5|82|3
1735795240000|2025-01-02 05:20:40|82.53|82.03|82.54|82.04|82.54|82.04|82.53|82.03|2
1735795250000|2025-01-02 05:20:50|82.55|82.05|82.6|82.1|82.6|82.1|82.55|82.05|6
1735795260000|2025-01-02 05:21:00|82.61|82.11|82.61|82.11|82.61|82.11|82.6|82.1|5
1735795270000|2025-01-02 05:21:10|82.62|82.12|82.63|82.13|82.63|82.13|82.6|82.1|6
1735795280000|2025-01-02 05:21:20|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|2
1735795290000|2025-01-02 05:21:30|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735795300000|2025-01-02 05:21:40|82.61|82.11|82.62|82.12|82.62|82.12|82.6|82.1|6
1735795310000|2025-01-02 05:21:50|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735795320000|2025-01-02 05:22:00|82.6|82.1|82.6|82.1|82.62|82.12|82.59|82.09|6
1735795340000|2025-01-02 05:22:20|82.61|82.11|82.64|82.14|82.64|82.14|82.61|82.11|3
1735795350000|2025-01-02 05:22:30|82.63|82.13|82.59|82.09|82.64|82.14|82.59|82.09|9
1735795360000|2025-01-02 05:22:40|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|3
1735795370000|2025-01-02 05:22:50|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735795380000|2025-01-02 05:23:00|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735795390000|2025-01-02 05:23:10|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1735795400000|2025-01-02 05:23:20|82.66|82.16|82.65|82.15|82.69|82.19|82.65|82.15|6
1735795410000|2025-01-02 05:23:30|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735795420000|2025-01-02 05:23:40|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|2
1735795430000|2025-01-02 05:23:50|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|4
1735795440000|2025-01-02 05:24:00|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735795450000|2025-01-02 05:24:10|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735795460000|2025-01-02 05:24:20|82.68|82.18|82.66|82.16|82.69|82.19|82.66|82.16|7
1735795470000|2025-01-02 05:24:30|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|4
1735795480000|2025-01-02 05:24:40|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|2
1735795490000|2025-01-02 05:24:50|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735795500000|2025-01-02 05:25:00|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735795510000|2025-01-02 05:25:10|82.63|82.13|82.63|82.13|82.64|82.14|82.63|82.13|3
1735795520000|2025-01-02 05:25:20|82.62|82.12|82.64|82.14|82.64|82.14|82.62|82.12|3
1735795530000|2025-01-02 05:25:30|82.63|82.13|82.7|82.2|82.7|82.2|82.63|82.13|4
1735795540000|2025-01-02 05:25:40|82.69|82.19|82.65|82.15|82.7|82.2|82.65|82.15|4
1735795550000|2025-01-02 05:25:50|82.66|82.16|82.63|82.13|82.66|82.16|82.63|82.13|4
1735795560000|2025-01-02 05:26:00|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735795570000|2025-01-02 05:26:10|82.64|82.14|82.64|82.14|82.65|82.15|82.64|82.14|3
1735795580000|2025-01-02 05:26:20|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1735795600000|2025-01-02 05:26:40|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|2
1735795610000|2025-01-02 05:26:50|82.65|82.15|82.67|82.17|82.68|82.18|82.65|82.15|7
1735795620000|2025-01-02 05:27:00|82.68|82.18|82.69|82.19|82.7|82.2|82.68|82.18|3
1735795630000|2025-01-02 05:27:10|82.7|82.2|82.69|82.19|82.71|82.21|82.69|82.19|4
1735795650000|2025-01-02 05:27:30|82.68|82.18|82.64|82.14|82.68|82.18|82.62|82.12|8
1735795660000|2025-01-02 05:27:40|82.63|82.13|82.64|82.14|82.65|82.15|82.63|82.13|7
1735795670000|2025-01-02 05:27:50|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735795680000|2025-01-02 05:28:00|82.62|82.12|82.6|82.1|82.63|82.13|82.59|82.09|7
1735795690000|2025-01-02 05:28:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735795720000|2025-01-02 05:28:40|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735795730000|2025-01-02 05:28:50|82.61|82.11|82.63|82.13|82.63|82.13|82.61|82.11|5
1735795750000|2025-01-02 05:29:10|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735795770000|2025-01-02 05:29:30|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|2
1735795790000|2025-01-02 05:29:50|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735795800000|2025-01-02 05:30:00|82.6|82.1|82.55|82.05|82.6|82.1|82.55|82.05|5
1735795810000|2025-01-02 05:30:10|82.54|82.04|82.54|82.04|82.54|82.04|82.53|82.03|3
1735795820000|2025-01-02 05:30:20|82.53|82.03|82.54|82.04|82.54|82.04|82.53|82.03|2
1735795830000|2025-01-02 05:30:30|82.55|82.05|82.58|82.08|82.59|82.09|82.55|82.05|4
1735795840000|2025-01-02 05:30:40|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|2
1735795850000|2025-01-02 05:30:50|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735795860000|2025-01-02 05:31:00|82.58|82.08|82.56|82.06|82.58|82.08|82.55|82.05|7
1735795870000|2025-01-02 05:31:10|82.57|82.07|82.6|82.1|82.61|82.11|82.56|82.06|10
1735795880000|2025-01-02 05:31:20|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|3
1735795890000|2025-01-02 05:31:30|82.6|82.1|82.57|82.07|82.6|82.1|82.57|82.07|6
1735795900000|2025-01-02 05:31:40|82.56|82.06|82.55|82.05|82.59|82.09|82.55|82.05|7
1735795920000|2025-01-02 05:32:00|82.54|82.04|82.53|82.03|82.54|82.04|82.53|82.03|2
1735795930000|2025-01-02 05:32:10|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735795940000|2025-01-02 05:32:20|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|3
1735795950000|2025-01-02 05:32:30|82.54|82.04|82.56|82.06|82.56|82.06|82.54|82.04|3
1735795960000|2025-01-02 05:32:40|82.57|82.07|82.57|82.07|82.57|82.07|82.55|82.05|5
1735795970000|2025-01-02 05:32:50|82.58|82.08|82.62|82.12|82.62|82.12|82.58|82.08|6
1735795980000|2025-01-02 05:33:00|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|2
1735796000000|2025-01-02 05:33:20|82.58|82.08|82.59|82.09|82.59|82.09|82.57|82.07|4
1735796010000|2025-01-02 05:33:30|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735796020000|2025-01-02 05:33:40|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735796030000|2025-01-02 05:33:50|82.62|82.12|82.6|82.1|82.62|82.12|82.6|82.1|3
1735796040000|2025-01-02 05:34:00|82.61|82.11|82.61|82.11|82.62|82.12|82.61|82.11|3
1735796050000|2025-01-02 05:34:10|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735796060000|2025-01-02 05:34:20|82.65|82.15|82.66|82.16|82.68|82.18|82.64|82.14|9
1735796070000|2025-01-02 05:34:30|82.65|82.15|82.65|82.15|82.65|82.15|82.62|82.12|4
1735796090000|2025-01-02 05:34:50|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735796100000|2025-01-02 05:35:00|82.63|82.13|82.63|82.13|82.64|82.14|82.63|82.13|5
1735796110000|2025-01-02 05:35:10|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735796120000|2025-01-02 05:35:20|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|2
1735796130000|2025-01-02 05:35:30|82.63|82.13|82.63|82.13|82.63|82.13|82.62|82.12|3
1735796140000|2025-01-02 05:35:40|82.64|82.14|82.61|82.11|82.64|82.14|82.61|82.11|4
1735796150000|2025-01-02 05:35:50|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735796160000|2025-01-02 05:36:00|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|4
1735796170000|2025-01-02 05:36:10|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735796180000|2025-01-02 05:36:20|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735796190000|2025-01-02 05:36:30|82.62|82.12|82.61|82.11|82.63|82.13|82.61|82.11|4
1735796200000|2025-01-02 05:36:40|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735796210000|2025-01-02 05:36:50|82.62|82.12|82.6|82.1|82.62|82.12|82.6|82.1|3
1735796220000|2025-01-02 05:37:00|82.61|82.11|82.6|82.1|82.61|82.11|82.6|82.1|2
1735796230000|2025-01-02 05:37:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735796240000|2025-01-02 05:37:20|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735796260000|2025-01-02 05:37:40|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735796270000|2025-01-02 05:37:50|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735796280000|2025-01-02 05:38:00|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|4
1735796290000|2025-01-02 05:38:10|82.6|82.1|82.65|82.15|82.65|82.15|82.6|82.1|6
1735796300000|2025-01-02 05:38:20|82.66|82.16|82.65|82.15|82.66|82.16|82.64|82.14|4
1735796320000|2025-01-02 05:38:40|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|2
1735796330000|2025-01-02 05:38:50|82.66|82.16|82.69|82.19|82.69|82.19|82.65|82.15|4
1735796340000|2025-01-02 05:39:00|82.68|82.18|82.65|82.15|82.68|82.18|82.65|82.15|2
1735796350000|2025-01-02 05:39:10|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735796360000|2025-01-02 05:39:20|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735796390000|2025-01-02 05:39:50|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735796400000|2025-01-02 05:40:00|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735796410000|2025-01-02 05:40:10|82.68|82.18|82.65|82.15|82.69|82.19|82.65|82.15|5
1735796420000|2025-01-02 05:40:20|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1735796440000|2025-01-02 05:40:40|82.63|82.13|82.63|82.13|82.64|82.14|82.63|82.13|3
1735796450000|2025-01-02 05:40:50|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735796460000|2025-01-02 05:41:00|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|2
1735796480000|2025-01-02 05:41:20|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735796490000|2025-01-02 05:41:30|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735796510000|2025-01-02 05:41:50|82.6|82.1|82.6|82.1|82.61|82.11|82.6|82.1|3
1735796520000|2025-01-02 05:42:00|82.61|82.11|82.61|82.11|82.61|82.11|82.6|82.1|3
1735796530000|2025-01-02 05:42:10|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735796560000|2025-01-02 05:42:40|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735796580000|2025-01-02 05:43:00|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735796590000|2025-01-02 05:43:10|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735796600000|2025-01-02 05:43:20|82.61|82.11|82.63|82.13|82.64|82.14|82.6|82.1|5
1735796620000|2025-01-02 05:43:40|82.64|82.14|82.65|82.15|82.65|82.15|82.63|82.13|4
1735796630000|2025-01-02 05:43:50|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735796640000|2025-01-02 05:44:00|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|3
1735796660000|2025-01-02 05:44:20|82.61|82.11|82.59|82.09|82.62|82.12|82.59|82.09|5
1735796670000|2025-01-02 05:44:30|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735796680000|2025-01-02 05:44:40|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735796690000|2025-01-02 05:44:50|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735796700000|2025-01-02 05:45:00|82.65|82.15|82.68|82.18|82.68|82.18|82.64|82.14|5
1735796710000|2025-01-02 05:45:10|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735796730000|2025-01-02 05:45:30|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|2
1735796740000|2025-01-02 05:45:40|82.71|82.21|82.71|82.21|82.71|82.21|82.7|82.2|3
1735796750000|2025-01-02 05:45:50|82.7|82.2|82.7|82.2|82.71|82.21|82.69|82.19|5
1735796760000|2025-01-02 05:46:00|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735796800000|2025-01-02 05:46:40|82.68|82.18|82.65|82.15|82.68|82.18|82.65|82.15|4
1735796810000|2025-01-02 05:46:50|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735796820000|2025-01-02 05:47:00|82.67|82.17|82.69|82.19|82.7|82.2|82.67|82.17|5
1735796830000|2025-01-02 05:47:10|82.68|82.18|82.66|82.16|82.69|82.19|82.65|82.15|6
1735796840000|2025-01-02 05:47:20|82.67|82.17|82.68|82.18|82.68|82.18|82.67|82.17|2
1735796850000|2025-01-02 05:47:30|82.69|82.19|82.66|82.16|82.69|82.19|82.66|82.16|3
1735796860000|2025-01-02 05:47:40|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735796890000|2025-01-02 05:48:10|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|5
1735796930000|2025-01-02 05:48:50|82.61|82.11|82.6|82.1|82.61|82.11|82.6|82.1|2
1735796940000|2025-01-02 05:49:00|82.54|82.04|82.54|82.04|82.56|82.06|82.54|82.04|7
1735796960000|2025-01-02 05:49:20|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|3
1735797000000|2025-01-02 05:50:00|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735797010000|2025-01-02 05:50:10|82.54|82.04|82.53|82.03|82.54|82.04|82.53|82.03|2
1735797020000|2025-01-02 05:50:20|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735797030000|2025-01-02 05:50:30|82.51|82.01|82.45|81.95|82.51|82.01|82.44|81.94|6
1735797040000|2025-01-02 05:50:40|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735797050000|2025-01-02 05:50:50|82.43|81.93|82.43|81.93|82.43|81.93|82.42|81.92|3
1735797070000|2025-01-02 05:51:10|82.42|81.92|82.34|81.84|82.42|81.92|82.34|81.84|10
1735797080000|2025-01-02 05:51:20|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735797100000|2025-01-02 05:51:40|82.32|81.82|82.29|81.79|82.32|81.82|82.29|81.79|4
1735797110000|2025-01-02 05:51:50|82.28|81.78|82.28|81.78|82.28|81.78|82.26|81.76|6
1735797120000|2025-01-02 05:52:00|82.29|81.79|82.31|81.81|82.31|81.81|82.28|81.78|7
1735797130000|2025-01-02 05:52:10|82.3|81.8|82.26|81.76|82.3|81.8|82.26|81.76|5
1735797140000|2025-01-02 05:52:20|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735797150000|2025-01-02 05:52:30|82.24|81.74|82.25|81.75|82.26|81.76|82.24|81.74|5
1735797160000|2025-01-02 05:52:40|82.24|81.74|82.24|81.74|82.24|81.74|82.23|81.73|3
1735797170000|2025-01-02 05:52:50|82.23|81.73|82.2|81.7|82.23|81.73|82.2|81.7|6
1735797180000|2025-01-02 05:53:00|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735797190000|2025-01-02 05:53:10|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735797210000|2025-01-02 05:53:30|82.22|81.72|82.24|81.74|82.24|81.74|82.22|81.72|3
1735797220000|2025-01-02 05:53:40|82.23|81.73|82.25|81.75|82.25|81.75|82.22|81.72|4
1735797230000|2025-01-02 05:53:50|82.24|81.74|82.3|81.8|82.3|81.8|82.24|81.74|6
1735797250000|2025-01-02 05:54:10|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735797260000|2025-01-02 05:54:20|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735797280000|2025-01-02 05:54:40|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735797310000|2025-01-02 05:55:10|82.32|81.82|82.26|81.76|82.33|81.83|82.26|81.76|8
1735797320000|2025-01-02 05:55:20|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|2
1735797340000|2025-01-02 05:55:40|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735797350000|2025-01-02 05:55:50|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735797360000|2025-01-02 05:56:00|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735797370000|2025-01-02 05:56:10|82.22|81.72|82.17|81.67|82.22|81.72|82.16|81.66|6
1735797380000|2025-01-02 05:56:20|82.21|81.71|82.18|81.68|82.21|81.71|82.18|81.68|6
1735797390000|2025-01-02 05:56:30|82.17|81.67|82.2|81.7|82.21|81.71|82.17|81.67|6
1735797400000|2025-01-02 05:56:40|82.19|81.69|82.22|81.72|82.22|81.72|82.16|81.66|10
1735797410000|2025-01-02 05:56:50|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735797420000|2025-01-02 05:57:00|82.21|81.71|82.17|81.67|82.21|81.71|82.17|81.67|6
1735797430000|2025-01-02 05:57:10|82.18|81.68|82.19|81.69|82.19|81.69|82.17|81.67|4
1735797450000|2025-01-02 05:57:30|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735797470000|2025-01-02 05:57:50|82.18|81.68|82.15|81.65|82.18|81.68|82.15|81.65|4
1735797480000|2025-01-02 05:58:00|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735797500000|2025-01-02 05:58:20|82.18|81.68|82.2|81.7|82.2|81.7|82.18|81.68|2
1735797510000|2025-01-02 05:58:30|82.21|81.71|82.19|81.69|82.22|81.72|82.18|81.68|6
1735797520000|2025-01-02 05:58:40|82.2|81.7|82.2|81.7|82.21|81.71|82.19|81.69|5
1735797530000|2025-01-02 05:58:50|82.22|81.72|82.2|81.7|82.22|81.72|82.2|81.7|3
1735797540000|2025-01-02 05:59:00|82.21|81.71|82.24|81.74|82.24|81.74|82.2|81.7|8
1735797550000|2025-01-02 05:59:10|82.25|81.75|82.28|81.78|82.3|81.8|82.25|81.75|7
1735797560000|2025-01-02 05:59:20|82.32|81.82|82.38|81.88|82.38|81.88|82.32|81.82|5
1735797570000|2025-01-02 05:59:30|82.39|81.89|82.33|81.83|82.39|81.89|82.33|81.83|5
1735797580000|2025-01-02 05:59:40|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735797590000|2025-01-02 05:59:50|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735797600000|2025-01-02 06:00:00|82.32|81.82|82.41|81.91|82.43|81.93|82.32|81.82|13
1735797610000|2025-01-02 06:00:10|82.4|81.9|82.37|81.87|82.4|81.9|82.37|81.87|4
1735797620000|2025-01-02 06:00:20|82.38|81.88|82.42|81.92|82.42|81.92|82.38|81.88|7
1735797630000|2025-01-02 06:00:30|82.43|81.93|82.48|81.98|82.49|81.99|82.43|81.93|6
1735797640000|2025-01-02 06:00:40|82.47|81.97|82.45|81.95|82.47|81.97|82.45|81.95|3
1735797650000|2025-01-02 06:00:50|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735797670000|2025-01-02 06:01:10|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|3
1735797680000|2025-01-02 06:01:20|82.44|81.94|82.43|81.93|82.44|81.94|82.41|81.91|7
1735797690000|2025-01-02 06:01:30|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735797700000|2025-01-02 06:01:40|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|4
1735797710000|2025-01-02 06:01:50|82.44|81.94|82.44|81.94|82.45|81.95|82.43|81.93|5
1735797720000|2025-01-02 06:02:00|82.45|81.95|82.49|81.99|82.49|81.99|82.45|81.95|3
1735797730000|2025-01-02 06:02:10|82.48|81.98|82.44|81.94|82.48|81.98|82.44|81.94|2
1735797740000|2025-01-02 06:02:20|82.43|81.93|82.44|81.94|82.44|81.94|82.43|81.93|2
1735797750000|2025-01-02 06:02:30|82.45|81.95|82.44|81.94|82.48|81.98|82.44|81.94|8
1735797770000|2025-01-02 06:02:50|82.45|81.95|82.48|81.98|82.49|81.99|82.45|81.95|6
1735797780000|2025-01-02 06:03:00|82.49|81.99|82.46|81.96|82.5|82|82.46|81.96|5
1735797790000|2025-01-02 06:03:10|82.47|81.97|82.53|82.03|82.53|82.03|82.46|81.96|6
1735797800000|2025-01-02 06:03:20|82.52|82.02|82.5|82|82.53|82.03|82.5|82|6
1735797810000|2025-01-02 06:03:30|82.51|82.01|82.51|82.01|82.54|82.04|82.51|82.01|7
1735797830000|2025-01-02 06:03:50|82.52|82.02|82.53|82.03|82.54|82.04|82.52|82.02|4
1735797840000|2025-01-02 06:04:00|82.51|82.01|82.45|81.95|82.52|82.02|82.44|81.94|9
1735797850000|2025-01-02 06:04:10|82.46|81.96|82.53|82.03|82.53|82.03|82.46|81.96|8
1735797860000|2025-01-02 06:04:20|82.52|82.02|82.53|82.03|82.53|82.03|82.52|82.02|2
1735797870000|2025-01-02 06:04:30|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735797880000|2025-01-02 06:04:40|82.53|82.03|82.53|82.03|82.53|82.03|82.52|82.02|3
1735797890000|2025-01-02 06:04:50|82.54|82.04|82.56|82.06|82.56|82.06|82.54|82.04|3
1735797900000|2025-01-02 06:05:00|82.57|82.07|82.59|82.09|82.59|82.09|82.57|82.07|7
1735797910000|2025-01-02 06:05:10|82.58|82.08|82.55|82.05|82.59|82.09|82.55|82.05|5
1735797940000|2025-01-02 06:05:40|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|2
1735797960000|2025-01-02 06:06:00|82.57|82.07|82.6|82.1|82.6|82.1|82.57|82.07|2
1735797970000|2025-01-02 06:06:10|82.59|82.09|82.55|82.05|82.59|82.09|82.55|82.05|5
1735797980000|2025-01-02 06:06:20|82.54|82.04|82.52|82.02|82.54|82.04|82.52|82.02|3
1735797990000|2025-01-02 06:06:30|82.53|82.03|82.52|82.02|82.53|82.03|82.52|82.02|2
1735798010000|2025-01-02 06:06:50|82.51|82.01|82.44|81.94|82.51|82.01|82.44|81.94|6
1735798020000|2025-01-02 06:07:00|82.45|81.95|82.49|81.99|82.49|81.99|82.45|81.95|5
1735798030000|2025-01-02 06:07:10|82.48|81.98|82.46|81.96|82.48|81.98|82.46|81.96|3
1735798040000|2025-01-02 06:07:20|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735798050000|2025-01-02 06:07:30|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|5
1735798060000|2025-01-02 06:07:40|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1735798070000|2025-01-02 06:07:50|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|4
1735798080000|2025-01-02 06:08:00|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735798090000|2025-01-02 06:08:10|82.38|81.88|82.34|81.84|82.38|81.88|82.33|81.83|5
1735798100000|2025-01-02 06:08:20|82.33|81.83|82.31|81.81|82.33|81.83|82.31|81.81|5
1735798110000|2025-01-02 06:08:30|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735798120000|2025-01-02 06:08:40|82.32|81.82|82.31|81.81|82.33|81.83|82.31|81.81|4
1735798130000|2025-01-02 06:08:50|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735798140000|2025-01-02 06:09:00|82.29|81.79|82.24|81.74|82.3|81.8|82.24|81.74|7
1735798150000|2025-01-02 06:09:10|82.23|81.73|82.22|81.72|82.24|81.74|82.22|81.72|4
1735798160000|2025-01-02 06:09:20|82.21|81.71|82.21|81.71|82.22|81.72|82.21|81.71|5
1735798170000|2025-01-02 06:09:30|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735798180000|2025-01-02 06:09:40|82.24|81.74|82.24|81.74|82.28|81.78|82.24|81.74|5
1735798200000|2025-01-02 06:10:00|82.23|81.73|82.24|81.74|82.24|81.74|82.23|81.73|2
1735798210000|2025-01-02 06:10:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735798220000|2025-01-02 06:10:20|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|4
1735798230000|2025-01-02 06:10:30|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|4
1735798240000|2025-01-02 06:10:40|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735798250000|2025-01-02 06:10:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735798260000|2025-01-02 06:11:00|82.18|81.68|82.21|81.71|82.22|81.72|82.18|81.68|5
1735798270000|2025-01-02 06:11:10|82.2|81.7|82.22|81.72|82.22|81.72|82.19|81.69|5
1735798280000|2025-01-02 06:11:20|82.23|81.73|82.19|81.69|82.23|81.73|82.19|81.69|5
1735798290000|2025-01-02 06:11:30|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735798300000|2025-01-02 06:11:40|82.21|81.71|82.24|81.74|82.24|81.74|82.21|81.71|5
1735798310000|2025-01-02 06:11:50|82.23|81.73|82.22|81.72|82.24|81.74|82.22|81.72|4
1735798320000|2025-01-02 06:12:00|82.23|81.73|82.23|81.73|82.23|81.73|82.22|81.72|3
1735798330000|2025-01-02 06:12:10|82.24|81.74|82.28|81.78|82.29|81.79|82.24|81.74|4
1735798340000|2025-01-02 06:12:20|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|3
1735798360000|2025-01-02 06:12:40|82.23|81.73|82.23|81.73|82.23|81.73|82.22|81.72|3
1735798380000|2025-01-02 06:13:00|82.24|81.74|82.27|81.77|82.27|81.77|82.24|81.74|4
1735798390000|2025-01-02 06:13:10|82.26|81.76|82.25|81.75|82.26|81.76|82.24|81.74|4
1735798400000|2025-01-02 06:13:20|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735798420000|2025-01-02 06:13:40|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735798440000|2025-01-02 06:14:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735798450000|2025-01-02 06:14:10|82.23|81.73|82.21|81.71|82.23|81.73|82.21|81.71|3
1735798460000|2025-01-02 06:14:20|82.22|81.72|82.2|81.7|82.22|81.72|82.2|81.7|3
1735798470000|2025-01-02 06:14:30|82.21|81.71|82.21|81.71|82.21|81.71|82.2|81.7|3
1735798480000|2025-01-02 06:14:40|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735798490000|2025-01-02 06:14:50|82.2|81.7|82.22|81.72|82.23|81.73|82.2|81.7|6
1735798510000|2025-01-02 06:15:10|82.21|81.71|82.19|81.69|82.21|81.71|82.19|81.69|2
1735798520000|2025-01-02 06:15:20|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735798530000|2025-01-02 06:15:30|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735798540000|2025-01-02 06:15:40|82.19|81.69|82.14|81.64|82.19|81.69|82.14|81.64|3
1735798560000|2025-01-02 06:16:00|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735798570000|2025-01-02 06:16:10|82.14|81.64|82.07|81.57|82.14|81.64|82.07|81.57|4
1735798580000|2025-01-02 06:16:20|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735798590000|2025-01-02 06:16:30|82.05|81.55|82.1|81.6|82.1|81.6|82.05|81.55|6
1735798600000|2025-01-02 06:16:40|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735798610000|2025-01-02 06:16:50|82.07|81.57|82.05|81.55|82.07|81.57|82.05|81.55|3
1735798620000|2025-01-02 06:17:00|82.04|81.54|81.99|81.49|82.04|81.54|81.99|81.49|4
1735798630000|2025-01-02 06:17:10|81.98|81.48|81.99|81.49|82.01|81.51|81.98|81.48|4
1735798640000|2025-01-02 06:17:20|81.98|81.48|81.99|81.49|82|81.5|81.98|81.48|4
1735798650000|2025-01-02 06:17:30|82|81.5|81.99|81.49|82|81.5|81.99|81.49|4
1735798660000|2025-01-02 06:17:40|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|3
1735798670000|2025-01-02 06:17:50|81.94|81.44|81.99|81.49|81.99|81.49|81.94|81.44|4
1735798680000|2025-01-02 06:18:00|82|81.5|82.06|81.56|82.09|81.59|82|81.5|14
1735798690000|2025-01-02 06:18:10|82.05|81.55|82.04|81.54|82.06|81.56|82.03|81.53|6
1735798700000|2025-01-02 06:18:20|82.05|81.55|82.08|81.58|82.08|81.58|82.05|81.55|4
1735798710000|2025-01-02 06:18:30|82.07|81.57|82.03|81.53|82.07|81.57|82.03|81.53|4
1735798720000|2025-01-02 06:18:40|82.02|81.52|82|81.5|82.02|81.52|82|81.5|3
1735798730000|2025-01-02 06:18:50|82.01|81.51|82.02|81.52|82.02|81.52|82|81.5|6
1735798740000|2025-01-02 06:19:00|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735798750000|2025-01-02 06:19:10|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735798760000|2025-01-02 06:19:20|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|3
1735798770000|2025-01-02 06:19:30|81.98|81.48|81.99|81.49|82|81.5|81.98|81.48|8
1735798790000|2025-01-02 06:19:50|82|81.5|81.98|81.48|82|81.5|81.98|81.48|3
1735798800000|2025-01-02 06:20:00|81.97|81.47|81.99|81.49|82.01|81.51|81.95|81.45|9
1735798810000|2025-01-02 06:20:10|82|81.5|82.01|81.51|82.01|81.51|82|81.5|4
1735798820000|2025-01-02 06:20:20|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735798830000|2025-01-02 06:20:30|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735798840000|2025-01-02 06:20:40|81.99|81.49|81.95|81.45|81.99|81.49|81.95|81.45|5
1735798850000|2025-01-02 06:20:50|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735798860000|2025-01-02 06:21:00|81.94|81.44|81.9|81.4|81.94|81.44|81.9|81.4|7
1735798870000|2025-01-02 06:21:10|81.91|81.41|81.9|81.4|81.93|81.43|81.9|81.4|4
1735798880000|2025-01-02 06:21:20|81.89|81.39|81.9|81.4|81.91|81.41|81.88|81.38|5
1735798900000|2025-01-02 06:21:40|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735798910000|2025-01-02 06:21:50|81.84|81.34|81.83|81.33|81.85|81.35|81.83|81.33|4
1735798920000|2025-01-02 06:22:00|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1735798930000|2025-01-02 06:22:10|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|2
1735798940000|2025-01-02 06:22:20|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735798950000|2025-01-02 06:22:30|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|3
1735798960000|2025-01-02 06:22:40|81.91|81.41|81.91|81.41|81.91|81.41|81.9|81.4|3
1735798980000|2025-01-02 06:23:00|81.9|81.4|81.9|81.4|81.91|81.41|81.89|81.39|5
1735799000000|2025-01-02 06:23:20|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735799010000|2025-01-02 06:23:30|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|5
1735799020000|2025-01-02 06:23:40|81.88|81.38|81.88|81.38|81.89|81.39|81.87|81.37|5
1735799030000|2025-01-02 06:23:50|81.89|81.39|81.91|81.41|81.91|81.41|81.89|81.39|3
1735799040000|2025-01-02 06:24:00|81.9|81.4|81.93|81.43|81.93|81.43|81.89|81.39|8
1735799050000|2025-01-02 06:24:10|81.92|81.42|81.92|81.42|81.93|81.43|81.91|81.41|5
1735799060000|2025-01-02 06:24:20|81.91|81.41|81.91|81.41|81.91|81.41|81.9|81.4|3
1735799070000|2025-01-02 06:24:30|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735799090000|2025-01-02 06:24:50|81.92|81.42|81.97|81.47|81.97|81.47|81.92|81.42|3
1735799100000|2025-01-02 06:25:00|81.98|81.48|82.06|81.56|82.06|81.56|81.98|81.48|9
1735799110000|2025-01-02 06:25:10|82.07|81.57|82.03|81.53|82.08|81.58|82.03|81.53|5
1735799130000|2025-01-02 06:25:30|82.04|81.54|82.04|81.54|82.07|81.57|82.04|81.54|6
1735799140000|2025-01-02 06:25:40|82.06|81.56|82.11|81.61|82.13|81.63|82.06|81.56|8
1735799150000|2025-01-02 06:25:50|82.1|81.6|82.04|81.54|82.1|81.6|82.04|81.54|6
1735799170000|2025-01-02 06:26:10|82.03|81.53|82.01|81.51|82.03|81.53|82.01|81.51|3
1735799190000|2025-01-02 06:26:30|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735799200000|2025-01-02 06:26:40|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735799220000|2025-01-02 06:27:00|81.99|81.49|82.01|81.51|82.01|81.51|81.99|81.49|7
1735799230000|2025-01-02 06:27:10|82.02|81.52|82|81.5|82.02|81.52|82|81.5|3
1735799240000|2025-01-02 06:27:20|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735799250000|2025-01-02 06:27:30|82|81.5|82|81.5|82|81.5|81.99|81.49|3
1735799260000|2025-01-02 06:27:40|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735799270000|2025-01-02 06:27:50|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735799280000|2025-01-02 06:28:00|81.97|81.47|81.93|81.43|81.97|81.47|81.93|81.43|3
1735799290000|2025-01-02 06:28:10|81.92|81.42|81.89|81.39|81.92|81.42|81.89|81.39|4
1735799300000|2025-01-02 06:28:20|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735799310000|2025-01-02 06:28:30|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|4
1735799320000|2025-01-02 06:28:40|81.88|81.38|81.85|81.35|81.88|81.38|81.84|81.34|5
1735799330000|2025-01-02 06:28:50|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1735799340000|2025-01-02 06:29:00|81.83|81.33|81.84|81.34|81.84|81.34|81.83|81.33|2
1735799350000|2025-01-02 06:29:10|81.83|81.33|81.8|81.3|81.83|81.33|81.8|81.3|4
1735799360000|2025-01-02 06:29:20|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1735799370000|2025-01-02 06:29:30|81.82|81.32|81.82|81.32|81.82|81.32|81.82|81.32|1
1735799380000|2025-01-02 06:29:40|81.81|81.31|81.77|81.27|81.81|81.31|81.77|81.27|7
1735799390000|2025-01-02 06:29:50|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735799400000|2025-01-02 06:30:00|81.77|81.27|81.71|81.21|81.77|81.27|81.69|81.19|11
1735799410000|2025-01-02 06:30:10|81.72|81.22|81.78|81.28|81.79|81.29|81.71|81.21|9
1735799420000|2025-01-02 06:30:20|81.77|81.27|81.74|81.24|81.77|81.27|81.74|81.24|4
1735799430000|2025-01-02 06:30:30|81.72|81.22|81.72|81.22|81.73|81.23|81.72|81.22|3
1735799440000|2025-01-02 06:30:40|81.73|81.23|81.77|81.27|81.77|81.27|81.73|81.23|5
1735799450000|2025-01-02 06:30:50|81.78|81.28|81.8|81.3|81.8|81.3|81.77|81.27|5
1735799460000|2025-01-02 06:31:00|81.81|81.31|81.8|81.3|81.82|81.32|81.79|81.29|6
1735799470000|2025-01-02 06:31:10|81.82|81.32|81.84|81.34|81.84|81.34|81.82|81.32|5
1735799480000|2025-01-02 06:31:20|81.85|81.35|81.84|81.34|81.85|81.35|81.83|81.33|4
1735799490000|2025-01-02 06:31:30|81.85|81.35|81.91|81.41|81.91|81.41|81.85|81.35|6
1735799500000|2025-01-02 06:31:40|81.89|81.39|81.92|81.42|81.94|81.44|81.89|81.39|9
1735799510000|2025-01-02 06:31:50|81.91|81.41|81.91|81.41|81.92|81.42|81.91|81.41|3
1735799520000|2025-01-02 06:32:00|81.92|81.42|81.89|81.39|81.92|81.42|81.89|81.39|4
1735799530000|2025-01-02 06:32:10|81.9|81.4|81.93|81.43|81.93|81.43|81.9|81.4|4
1735799540000|2025-01-02 06:32:20|81.92|81.42|81.92|81.42|81.93|81.43|81.9|81.4|7
1735799550000|2025-01-02 06:32:30|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735799560000|2025-01-02 06:32:40|81.94|81.44|81.92|81.42|81.94|81.44|81.91|81.41|7
1735799570000|2025-01-02 06:32:50|81.93|81.43|81.97|81.47|81.98|81.48|81.93|81.43|4
1735799600000|2025-01-02 06:33:20|81.98|81.48|81.99|81.49|82|81.5|81.98|81.48|6
1735799610000|2025-01-02 06:33:30|81.98|81.48|81.95|81.45|81.98|81.48|81.93|81.43|6
1735799620000|2025-01-02 06:33:40|81.94|81.44|81.84|81.34|81.94|81.44|81.84|81.34|5
1735799630000|2025-01-02 06:33:50|81.82|81.32|81.8|81.3|81.82|81.32|81.8|81.3|2
1735799640000|2025-01-02 06:34:00|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735799660000|2025-01-02 06:34:20|81.78|81.28|81.82|81.32|81.82|81.32|81.78|81.28|3
1735799670000|2025-01-02 06:34:30|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1735799680000|2025-01-02 06:34:40|81.84|81.34|81.84|81.34|81.89|81.39|81.84|81.34|6
1735799690000|2025-01-02 06:34:50|81.85|81.35|81.87|81.37|81.87|81.37|81.85|81.35|3
1735799700000|2025-01-02 06:35:00|81.88|81.38|81.9|81.4|81.9|81.4|81.88|81.38|3
1735799710000|2025-01-02 06:35:10|81.89|81.39|81.89|81.39|81.9|81.4|81.89|81.39|3
1735799720000|2025-01-02 06:35:20|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735799730000|2025-01-02 06:35:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735799740000|2025-01-02 06:35:40|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735799750000|2025-01-02 06:35:50|81.87|81.37|81.82|81.32|81.87|81.37|81.82|81.32|4
1735799760000|2025-01-02 06:36:00|81.83|81.33|81.82|81.32|81.83|81.33|81.82|81.32|4
1735799770000|2025-01-02 06:36:10|81.81|81.31|81.82|81.32|81.82|81.32|81.81|81.31|2
1735799780000|2025-01-02 06:36:20|81.81|81.31|81.82|81.32|81.82|81.32|81.81|81.31|2
1735799790000|2025-01-02 06:36:30|81.83|81.33|81.83|81.33|81.83|81.33|81.81|81.31|5
1735799800000|2025-01-02 06:36:40|81.84|81.34|81.84|81.34|81.85|81.35|81.83|81.33|5
1735799810000|2025-01-02 06:36:50|81.83|81.33|81.84|81.34|81.85|81.35|81.83|81.33|5
1735799820000|2025-01-02 06:37:00|81.85|81.35|81.91|81.41|81.91|81.41|81.85|81.35|6
1735799830000|2025-01-02 06:37:10|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735799840000|2025-01-02 06:37:20|81.9|81.4|81.88|81.38|81.9|81.4|81.88|81.38|3
1735799850000|2025-01-02 06:37:30|81.89|81.39|81.91|81.41|81.91|81.41|81.89|81.39|5
1735799870000|2025-01-02 06:37:50|81.9|81.4|81.9|81.4|81.92|81.42|81.89|81.39|6
1735799890000|2025-01-02 06:38:10|81.91|81.41|81.92|81.42|81.93|81.43|81.91|81.41|4
1735799900000|2025-01-02 06:38:20|81.91|81.41|81.93|81.43|81.93|81.43|81.91|81.41|5
1735799920000|2025-01-02 06:38:40|81.94|81.44|81.97|81.47|81.97|81.47|81.94|81.44|2
1735799940000|2025-01-02 06:39:00|81.98|81.48|82.02|81.52|82.02|81.52|81.98|81.48|4
1735799960000|2025-01-02 06:39:20|82.03|81.53|82|81.5|82.03|81.53|82|81.5|3
1735799970000|2025-01-02 06:39:30|81.99|81.49|81.93|81.43|81.99|81.49|81.93|81.43|6
1735799980000|2025-01-02 06:39:40|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735799990000|2025-01-02 06:39:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735800000000|2025-01-02 06:40:00|81.92|81.42|81.92|81.42|81.93|81.43|81.92|81.42|3
1735800010000|2025-01-02 06:40:10|81.93|81.43|81.94|81.44|81.94|81.44|81.93|81.43|2
1735800020000|2025-01-02 06:40:20|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|3
1735800040000|2025-01-02 06:40:40|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735800050000|2025-01-02 06:40:50|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735800060000|2025-01-02 06:41:00|81.92|81.42|81.9|81.4|81.93|81.43|81.9|81.4|5
1735800070000|2025-01-02 06:41:10|81.89|81.39|81.89|81.39|81.91|81.41|81.89|81.39|5
1735800100000|2025-01-02 06:41:40|81.9|81.4|81.92|81.42|81.92|81.42|81.9|81.4|3
1735800110000|2025-01-02 06:41:50|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735800120000|2025-01-02 06:42:00|81.92|81.42|81.88|81.38|81.92|81.42|81.88|81.38|5
1735800130000|2025-01-02 06:42:10|81.89|81.39|81.88|81.38|81.9|81.4|81.88|81.38|4
1735800150000|2025-01-02 06:42:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735800160000|2025-01-02 06:42:40|81.91|81.41|81.9|81.4|81.91|81.41|81.9|81.4|2
1735800170000|2025-01-02 06:42:50|81.89|81.39|81.89|81.39|81.9|81.4|81.89|81.39|3
1735800180000|2025-01-02 06:43:00|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735800190000|2025-01-02 06:43:10|81.92|81.42|81.92|81.42|81.93|81.43|81.92|81.42|3
1735800200000|2025-01-02 06:43:20|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|3
1735800210000|2025-01-02 06:43:30|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735800240000|2025-01-02 06:44:00|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735800250000|2025-01-02 06:44:10|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800260000|2025-01-02 06:44:20|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735800270000|2025-01-02 06:44:30|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735800280000|2025-01-02 06:44:40|81.94|81.44|81.94|81.44|81.94|81.44|81.93|81.43|3
1735800290000|2025-01-02 06:44:50|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800300000|2025-01-02 06:45:00|81.92|81.42|81.94|81.44|81.95|81.45|81.92|81.42|5
1735800310000|2025-01-02 06:45:10|81.93|81.43|81.93|81.43|81.93|81.43|81.92|81.42|3
1735800360000|2025-01-02 06:46:00|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800380000|2025-01-02 06:46:20|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735800390000|2025-01-02 06:46:30|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800410000|2025-01-02 06:46:50|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|4
1735800420000|2025-01-02 06:47:00|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|4
1735800430000|2025-01-02 06:47:10|81.97|81.47|81.96|81.46|81.97|81.47|81.94|81.44|6
1735800440000|2025-01-02 06:47:20|81.97|81.47|81.98|81.48|81.99|81.49|81.97|81.47|3
1735800450000|2025-01-02 06:47:30|81.99|81.49|82|81.5|82.01|81.51|81.99|81.49|4
1735800460000|2025-01-02 06:47:40|82.01|81.51|81.98|81.48|82.01|81.51|81.98|81.48|3
1735800470000|2025-01-02 06:47:50|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735800480000|2025-01-02 06:48:00|81.95|81.45|81.91|81.41|81.95|81.45|81.91|81.41|5
1735800500000|2025-01-02 06:48:20|81.9|81.4|81.91|81.41|81.91|81.41|81.89|81.39|4
1735800530000|2025-01-02 06:48:50|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735800540000|2025-01-02 06:49:00|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800550000|2025-01-02 06:49:10|81.92|81.42|81.93|81.43|81.94|81.44|81.92|81.42|3
1735800560000|2025-01-02 06:49:20|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735800580000|2025-01-02 06:49:40|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735800590000|2025-01-02 06:49:50|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735800620000|2025-01-02 06:50:20|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735800630000|2025-01-02 06:50:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735800640000|2025-01-02 06:50:40|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735800650000|2025-01-02 06:50:50|81.87|81.37|81.87|81.37|81.88|81.38|81.87|81.37|3
1735800670000|2025-01-02 06:51:10|81.86|81.36|81.82|81.32|81.86|81.36|81.82|81.32|4
1735800680000|2025-01-02 06:51:20|81.83|81.33|81.87|81.37|81.87|81.37|81.83|81.33|7
1735800710000|2025-01-02 06:51:50|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735800730000|2025-01-02 06:52:10|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735800750000|2025-01-02 06:52:30|81.87|81.37|81.89|81.39|81.89|81.39|81.87|81.37|3
1735800760000|2025-01-02 06:52:40|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735800770000|2025-01-02 06:52:50|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735800780000|2025-01-02 06:53:00|81.91|81.41|81.9|81.4|81.92|81.42|81.9|81.4|4
1735800810000|2025-01-02 06:53:30|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|3
1735800820000|2025-01-02 06:53:40|81.88|81.38|81.9|81.4|81.9|81.4|81.88|81.38|3
1735800830000|2025-01-02 06:53:50|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735800840000|2025-01-02 06:54:00|81.88|81.38|81.84|81.34|81.88|81.38|81.84|81.34|4
1735800880000|2025-01-02 06:54:40|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1735800890000|2025-01-02 06:54:50|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1735800910000|2025-01-02 06:55:10|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|2
1735800920000|2025-01-02 06:55:20|81.85|81.35|81.88|81.38|81.88|81.38|81.85|81.35|4
1735800930000|2025-01-02 06:55:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735800940000|2025-01-02 06:55:40|81.91|81.41|81.89|81.39|81.91|81.41|81.89|81.39|3
1735800990000|2025-01-02 06:56:30|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735801000000|2025-01-02 06:56:40|81.91|81.41|81.91|81.41|81.91|81.41|81.9|81.4|3
1735801010000|2025-01-02 06:56:50|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735801030000|2025-01-02 06:57:10|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735801040000|2025-01-02 06:57:20|81.87|81.37|81.84|81.34|81.87|81.37|81.84|81.34|2
1735801050000|2025-01-02 06:57:30|81.85|81.35|81.88|81.38|81.88|81.38|81.85|81.35|2
1735801060000|2025-01-02 06:57:40|81.89|81.39|81.93|81.43|81.94|81.44|81.89|81.39|5
1735801090000|2025-01-02 06:58:10|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735801110000|2025-01-02 06:58:30|81.98|81.48|82.01|81.51|82.01|81.51|81.98|81.48|4
1735801120000|2025-01-02 06:58:40|82.03|81.53|82.05|81.55|82.05|81.55|82.02|81.52|7
1735801130000|2025-01-02 06:58:50|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735801160000|2025-01-02 06:59:20|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735801170000|2025-01-02 06:59:30|82.01|81.51|82|81.5|82.02|81.52|82|81.5|4
1735801190000|2025-01-02 06:59:50|82.01|81.51|82.01|81.51|82.01|81.51|82|81.5|5
1735801200000|2025-01-02 07:00:00|82|81.5|82.03|81.53|82.04|81.54|82|81.5|8
1735801210000|2025-01-02 07:00:10|82.04|81.54|82.06|81.56|82.06|81.56|82.03|81.53|7
1735801220000|2025-01-02 07:00:20|82.08|81.58|82.12|81.62|82.12|81.62|82.08|81.58|4
1735801230000|2025-01-02 07:00:30|82.14|81.64|82.14|81.64|82.14|81.64|82.13|81.63|3
1735801240000|2025-01-02 07:00:40|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|2
1735801250000|2025-01-02 07:00:50|82.1|81.6|82.1|81.6|82.11|81.61|82.07|81.57|7
1735801260000|2025-01-02 07:01:00|82.11|81.61|82.12|81.62|82.12|81.62|82.11|81.61|2
1735801270000|2025-01-02 07:01:10|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735801280000|2025-01-02 07:01:20|82.1|81.6|82.06|81.56|82.1|81.6|82.06|81.56|5
1735801300000|2025-01-02 07:01:40|82.04|81.54|82.04|81.54|82.05|81.55|82.03|81.53|5
1735801310000|2025-01-02 07:01:50|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735801330000|2025-01-02 07:02:10|82.03|81.53|82.03|81.53|82.04|81.54|82.03|81.53|3
1735801340000|2025-01-02 07:02:20|82.01|81.51|82|81.5|82.02|81.52|82|81.5|4
1735801350000|2025-01-02 07:02:30|82.01|81.51|81.99|81.49|82.01|81.51|81.99|81.49|2
1735801360000|2025-01-02 07:02:40|82|81.5|81.96|81.46|82|81.5|81.96|81.46|4
1735801370000|2025-01-02 07:02:50|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735801380000|2025-01-02 07:03:00|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735801390000|2025-01-02 07:03:10|81.94|81.44|81.94|81.44|81.95|81.45|81.94|81.44|3
1735801400000|2025-01-02 07:03:20|81.93|81.43|81.87|81.37|81.93|81.43|81.86|81.36|7
1735801410000|2025-01-02 07:03:30|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735801420000|2025-01-02 07:03:40|81.87|81.37|81.86|81.36|81.87|81.37|81.85|81.35|3
1735801440000|2025-01-02 07:04:00|81.87|81.37|81.92|81.42|81.92|81.42|81.87|81.37|7
1735801450000|2025-01-02 07:04:10|81.91|81.41|81.94|81.44|81.95|81.45|81.91|81.41|8
1735801460000|2025-01-02 07:04:20|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735801490000|2025-01-02 07:04:50|81.86|81.36|81.85|81.35|81.9|81.4|81.85|81.35|5
1735801500000|2025-01-02 07:05:00|81.84|81.34|81.8|81.3|81.85|81.35|81.8|81.3|8
1735801510000|2025-01-02 07:05:10|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1735801520000|2025-01-02 07:05:20|81.82|81.32|81.82|81.32|81.82|81.32|81.81|81.31|3
1735801560000|2025-01-02 07:06:00|81.81|81.31|81.83|81.33|81.83|81.33|81.81|81.31|3
1735801570000|2025-01-02 07:06:10|81.84|81.34|81.84|81.34|81.84|81.34|81.83|81.33|3
1735801580000|2025-01-02 07:06:20|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|2
1735801590000|2025-01-02 07:06:30|81.83|81.33|81.84|81.34|81.84|81.34|81.83|81.33|2
1735801600000|2025-01-02 07:06:40|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1735801630000|2025-01-02 07:07:10|81.81|81.31|81.79|81.29|81.81|81.31|81.79|81.29|3
1735801640000|2025-01-02 07:07:20|81.78|81.28|81.8|81.3|81.8|81.3|81.78|81.28|3
1735801650000|2025-01-02 07:07:30|81.81|81.31|81.82|81.32|81.82|81.32|81.81|81.31|6
1735801660000|2025-01-02 07:07:40|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1735801670000|2025-01-02 07:07:50|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|2
1735801680000|2025-01-02 07:08:00|81.85|81.35|81.91|81.41|81.91|81.41|81.85|81.35|9
1735801690000|2025-01-02 07:08:10|81.9|81.4|81.9|81.4|81.91|81.41|81.89|81.39|6
1735801700000|2025-01-02 07:08:20|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735801710000|2025-01-02 07:08:30|81.86|81.36|81.86|81.36|81.86|81.36|81.85|81.35|3
1735801720000|2025-01-02 07:08:40|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735801730000|2025-01-02 07:08:50|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735801740000|2025-01-02 07:09:00|81.89|81.39|81.91|81.41|81.91|81.41|81.89|81.39|4
1735801760000|2025-01-02 07:09:20|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735801780000|2025-01-02 07:09:40|81.91|81.41|81.92|81.42|81.93|81.43|81.91|81.41|3
1735801790000|2025-01-02 07:09:50|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735801800000|2025-01-02 07:10:00|81.91|81.41|81.92|81.42|81.93|81.43|81.91|81.41|6
1735801810000|2025-01-02 07:10:10|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735801830000|2025-01-02 07:10:30|81.93|81.43|81.92|81.42|81.94|81.44|81.92|81.42|4
1735801850000|2025-01-02 07:10:50|81.9|81.4|81.9|81.4|81.9|81.4|81.89|81.39|3
1735801860000|2025-01-02 07:11:00|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735801870000|2025-01-02 07:11:10|81.91|81.41|81.9|81.4|81.92|81.42|81.9|81.4|4
1735801900000|2025-01-02 07:11:40|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735801920000|2025-01-02 07:12:00|81.9|81.4|81.92|81.42|81.92|81.42|81.9|81.4|3
1735801930000|2025-01-02 07:12:10|81.93|81.43|81.93|81.43|81.94|81.44|81.93|81.43|3
1735801940000|2025-01-02 07:12:20|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735801950000|2025-01-02 07:12:30|81.92|81.42|81.93|81.43|81.94|81.44|81.92|81.42|4
1735801960000|2025-01-02 07:12:40|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735801970000|2025-01-02 07:12:50|81.94|81.44|81.94|81.44|81.94|81.44|81.93|81.43|3
1735802010000|2025-01-02 07:13:30|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735802030000|2025-01-02 07:13:50|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735802040000|2025-01-02 07:14:00|81.92|81.42|81.9|81.4|81.92|81.42|81.9|81.4|3
1735802050000|2025-01-02 07:14:10|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735802060000|2025-01-02 07:14:20|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735802070000|2025-01-02 07:14:30|81.91|81.41|81.91|81.41|81.93|81.43|81.91|81.41|4
1735802080000|2025-01-02 07:14:40|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735802090000|2025-01-02 07:14:50|81.92|81.42|81.92|81.42|81.92|81.42|81.91|81.41|3
1735802100000|2025-01-02 07:15:00|81.93|81.43|81.95|81.45|81.95|81.45|81.92|81.42|5
1735802110000|2025-01-02 07:15:10|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735802120000|2025-01-02 07:15:20|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735802130000|2025-01-02 07:15:30|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735802140000|2025-01-02 07:15:40|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735802150000|2025-01-02 07:15:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735802160000|2025-01-02 07:16:00|81.9|81.4|81.91|81.41|81.91|81.41|81.89|81.39|4
1735802170000|2025-01-02 07:16:10|81.9|81.4|81.89|81.39|81.9|81.4|81.88|81.38|4
1735802180000|2025-01-02 07:16:20|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735802190000|2025-01-02 07:16:30|81.9|81.4|81.92|81.42|81.92|81.42|81.9|81.4|2
1735802200000|2025-01-02 07:16:40|81.93|81.43|81.95|81.45|81.96|81.46|81.93|81.43|7
1735802220000|2025-01-02 07:17:00|81.94|81.44|81.89|81.39|81.94|81.44|81.89|81.39|7
1735802230000|2025-01-02 07:17:10|81.9|81.4|81.92|81.42|81.92|81.42|81.89|81.39|5
1735802240000|2025-01-02 07:17:20|81.93|81.43|82|81.5|82|81.5|81.93|81.43|10
1735802250000|2025-01-02 07:17:30|82.01|81.51|82.01|81.51|82.02|81.52|82.01|81.51|3
1735802260000|2025-01-02 07:17:40|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1735802270000|2025-01-02 07:17:50|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735802280000|2025-01-02 07:18:00|82.02|81.52|82.04|81.54|82.04|81.54|82.01|81.51|5
1735802290000|2025-01-02 07:18:10|82.05|81.55|82.06|81.56|82.06|81.56|82.04|81.54|3
1735802300000|2025-01-02 07:18:20|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735802310000|2025-01-02 07:18:30|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735802370000|2025-01-02 07:19:30|82.07|81.57|82.1|81.6|82.1|81.6|82.07|81.57|3
1735802380000|2025-01-02 07:19:40|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735802390000|2025-01-02 07:19:50|82.1|81.6|82.12|81.62|82.15|81.65|82.1|81.6|5
1735802400000|2025-01-02 07:20:00|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|3
1735802410000|2025-01-02 07:20:10|82.1|81.6|82.05|81.55|82.1|81.6|82.05|81.55|3
1735802420000|2025-01-02 07:20:20|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735802430000|2025-01-02 07:20:30|82.04|81.54|82.02|81.52|82.04|81.54|82.02|81.52|3
1735802440000|2025-01-02 07:20:40|82.01|81.51|82.03|81.53|82.05|81.55|82|81.5|11
1735802450000|2025-01-02 07:20:50|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735802460000|2025-01-02 07:21:00|82.03|81.53|82.05|81.55|82.05|81.55|82.03|81.53|3
1735802470000|2025-01-02 07:21:10|82.04|81.54|82.04|81.54|82.05|81.55|82.04|81.54|3
1735802480000|2025-01-02 07:21:20|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735802490000|2025-01-02 07:21:30|82.06|81.56|82.06|81.56|82.11|81.61|82.06|81.56|6
1735802500000|2025-01-02 07:21:40|82.07|81.57|82.07|81.57|82.09|81.59|82.07|81.57|4
1735802510000|2025-01-02 07:21:50|82.08|81.58|82.11|81.61|82.11|81.61|82.08|81.58|6
1735802520000|2025-01-02 07:22:00|82.12|81.62|82.15|81.65|82.15|81.65|82.11|81.61|6
1735802530000|2025-01-02 07:22:10|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|2
1735802540000|2025-01-02 07:22:20|82.16|81.66|82.16|81.66|82.16|81.66|82.15|81.65|3
1735802550000|2025-01-02 07:22:30|82.17|81.67|82.21|81.71|82.21|81.71|82.17|81.67|4
1735802560000|2025-01-02 07:22:40|82.22|81.72|82.25|81.75|82.25|81.75|82.22|81.72|4
1735802570000|2025-01-02 07:22:50|82.24|81.74|82.22|81.72|82.24|81.74|82.22|81.72|3
1735802580000|2025-01-02 07:23:00|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735802590000|2025-01-02 07:23:10|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735802600000|2025-01-02 07:23:20|82.21|81.71|82.23|81.73|82.23|81.73|82.21|81.71|2
1735802610000|2025-01-02 07:23:30|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735802620000|2025-01-02 07:23:40|82.23|81.73|82.23|81.73|82.24|81.74|82.23|81.73|3
1735802630000|2025-01-02 07:23:50|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735802640000|2025-01-02 07:24:00|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735802650000|2025-01-02 07:24:10|82.19|81.69|82.15|81.65|82.19|81.69|82.15|81.65|5
1735802660000|2025-01-02 07:24:20|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735802670000|2025-01-02 07:24:30|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735802680000|2025-01-02 07:24:40|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735802690000|2025-01-02 07:24:50|82.17|81.67|82.17|81.67|82.19|81.69|82.16|81.66|8
1735802700000|2025-01-02 07:25:00|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|2
1735802710000|2025-01-02 07:25:10|82.19|81.69|82.16|81.66|82.19|81.69|82.16|81.66|3
1735802730000|2025-01-02 07:25:30|82.17|81.67|82.17|81.67|82.21|81.71|82.17|81.67|6
1735802740000|2025-01-02 07:25:40|82.18|81.68|82.16|81.66|82.18|81.68|82.16|81.66|3
1735802750000|2025-01-02 07:25:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735802770000|2025-01-02 07:26:10|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|6
1735802780000|2025-01-02 07:26:20|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|2
1735802790000|2025-01-02 07:26:30|82.22|81.72|82.2|81.7|82.23|81.73|82.2|81.7|5
1735802800000|2025-01-02 07:26:40|82.19|81.69|82.16|81.66|82.19|81.69|82.15|81.65|3
1735802810000|2025-01-02 07:26:50|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735802820000|2025-01-02 07:27:00|82.14|81.64|82.14|81.64|82.15|81.65|82.14|81.64|3
1735802830000|2025-01-02 07:27:10|82.13|81.63|82.13|81.63|82.14|81.64|82.11|81.61|8
1735802840000|2025-01-02 07:27:20|82.12|81.62|82.16|81.66|82.16|81.66|82.12|81.62|5
1735802850000|2025-01-02 07:27:30|82.15|81.65|82.14|81.64|82.16|81.66|82.14|81.64|4
1735802860000|2025-01-02 07:27:40|82.15|81.65|82.13|81.63|82.15|81.65|82.13|81.63|3
1735802870000|2025-01-02 07:27:50|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735802880000|2025-01-02 07:28:00|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735802890000|2025-01-02 07:28:10|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|4
1735802920000|2025-01-02 07:28:40|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735802940000|2025-01-02 07:29:00|82.11|81.61|82.14|81.64|82.14|81.64|82.11|81.61|4
1735802960000|2025-01-02 07:29:20|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735802970000|2025-01-02 07:29:30|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735802980000|2025-01-02 07:29:40|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|3
1735802990000|2025-01-02 07:29:50|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735803000000|2025-01-02 07:30:00|82.12|81.62|82.13|81.63|82.14|81.64|82.12|81.62|4
1735803010000|2025-01-02 07:30:10|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|3
1735803020000|2025-01-02 07:30:20|82.09|81.59|82.05|81.55|82.09|81.59|82.05|81.55|3
1735803030000|2025-01-02 07:30:30|82.06|81.56|82.11|81.61|82.12|81.62|82.06|81.56|3
1735803040000|2025-01-02 07:30:40|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|4
1735803060000|2025-01-02 07:31:00|82.11|81.61|82.12|81.62|82.12|81.62|82.11|81.61|2
1735803070000|2025-01-02 07:31:10|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735803080000|2025-01-02 07:31:20|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|3
1735803110000|2025-01-02 07:31:50|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735803120000|2025-01-02 07:32:00|82.1|81.6|82.12|81.62|82.13|81.63|82.1|81.6|4
1735803130000|2025-01-02 07:32:10|82.13|81.63|82.14|81.64|82.14|81.64|82.13|81.63|4
1735803150000|2025-01-02 07:32:30|82.16|81.66|82.15|81.65|82.16|81.66|82.14|81.64|4
1735803160000|2025-01-02 07:32:40|82.16|81.66|82.19|81.69|82.2|81.7|82.16|81.66|3
1735803170000|2025-01-02 07:32:50|82.2|81.7|82.24|81.74|82.24|81.74|82.2|81.7|2
1735803180000|2025-01-02 07:33:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735803190000|2025-01-02 07:33:10|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735803210000|2025-01-02 07:33:30|82.27|81.77|82.33|81.83|82.33|81.83|82.27|81.77|5
1735803220000|2025-01-02 07:33:40|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735803230000|2025-01-02 07:33:50|82.34|81.84|82.36|81.86|82.37|81.87|82.34|81.84|5
1735803240000|2025-01-02 07:34:00|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735803260000|2025-01-02 07:34:20|82.34|81.84|82.35|81.85|82.35|81.85|82.32|81.82|5
1735803270000|2025-01-02 07:34:30|82.36|81.86|82.34|81.84|82.36|81.86|82.32|81.82|5
1735803280000|2025-01-02 07:34:40|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735803290000|2025-01-02 07:34:50|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735803300000|2025-01-02 07:35:00|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|5
1735803310000|2025-01-02 07:35:10|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735803340000|2025-01-02 07:35:40|82.33|81.83|82.31|81.81|82.33|81.83|82.31|81.81|2
1735803360000|2025-01-02 07:36:00|82.32|81.82|82.32|81.82|82.34|81.84|82.32|81.82|5
1735803380000|2025-01-02 07:36:20|82.31|81.81|82.26|81.76|82.31|81.81|82.26|81.76|5
1735803420000|2025-01-02 07:37:00|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|3
1735803430000|2025-01-02 07:37:10|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735803440000|2025-01-02 07:37:20|82.25|81.75|82.24|81.74|82.26|81.76|82.24|81.74|4
1735803450000|2025-01-02 07:37:30|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735803460000|2025-01-02 07:37:40|82.24|81.74|82.27|81.77|82.27|81.77|82.24|81.74|4
1735803480000|2025-01-02 07:38:00|82.31|81.81|82.32|81.82|82.32|81.82|82.31|81.81|2
1735803490000|2025-01-02 07:38:10|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735803500000|2025-01-02 07:38:20|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735803520000|2025-01-02 07:38:40|82.31|81.81|82.32|81.82|82.33|81.83|82.29|81.79|7
1735803530000|2025-01-02 07:38:50|82.3|81.8|82.32|81.82|82.32|81.82|82.3|81.8|2
1735803540000|2025-01-02 07:39:00|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735803550000|2025-01-02 07:39:10|82.34|81.84|82.3|81.8|82.34|81.84|82.3|81.8|5
1735803560000|2025-01-02 07:39:20|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735803570000|2025-01-02 07:39:30|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735803580000|2025-01-02 07:39:40|82.31|81.81|82.27|81.77|82.31|81.81|82.27|81.77|4
1735803590000|2025-01-02 07:39:50|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735803600000|2025-01-02 07:40:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735803610000|2025-01-02 07:40:10|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735803620000|2025-01-02 07:40:20|82.26|81.76|82.24|81.74|82.26|81.76|82.24|81.74|3
1735803630000|2025-01-02 07:40:30|82.25|81.75|82.25|81.75|82.26|81.76|82.24|81.74|4
1735803640000|2025-01-02 07:40:40|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735803660000|2025-01-02 07:41:00|82.26|81.76|82.3|81.8|82.3|81.8|82.25|81.75|6
1735803680000|2025-01-02 07:41:20|82.29|81.79|82.28|81.78|82.29|81.79|82.27|81.77|4
1735803690000|2025-01-02 07:41:30|82.29|81.79|82.32|81.82|82.32|81.82|82.29|81.79|3
1735803700000|2025-01-02 07:41:40|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735803710000|2025-01-02 07:41:50|82.3|81.8|82.3|81.8|82.31|81.81|82.3|81.8|3
1735803720000|2025-01-02 07:42:00|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735803730000|2025-01-02 07:42:10|82.32|81.82|82.31|81.81|82.37|81.87|82.31|81.81|8
1735803740000|2025-01-02 07:42:20|82.3|81.8|82.32|81.82|82.32|81.82|82.3|81.8|2
1735803750000|2025-01-02 07:42:30|82.33|81.83|82.34|81.84|82.34|81.84|82.33|81.83|2
1735803760000|2025-01-02 07:42:40|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|4
1735803810000|2025-01-02 07:43:30|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|3
1735803820000|2025-01-02 07:43:40|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735803840000|2025-01-02 07:44:00|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735803900000|2025-01-02 07:45:00|82.32|81.82|82.33|81.83|82.33|81.83|82.31|81.81|4
1735803910000|2025-01-02 07:45:10|82.32|81.82|82.3|81.8|82.32|81.82|82.3|81.8|3
1735803920000|2025-01-02 07:45:20|82.31|81.81|82.31|81.81|82.33|81.83|82.3|81.8|6
1735803930000|2025-01-02 07:45:30|82.3|81.8|82.32|81.82|82.32|81.82|82.3|81.8|2
1735803940000|2025-01-02 07:45:40|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735803950000|2025-01-02 07:45:50|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735803960000|2025-01-02 07:46:00|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|4
1735803980000|2025-01-02 07:46:20|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735803990000|2025-01-02 07:46:30|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735804000000|2025-01-02 07:46:40|82.33|81.83|82.31|81.81|82.33|81.83|82.31|81.81|5
1735804010000|2025-01-02 07:46:50|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|2
1735804020000|2025-01-02 07:47:00|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|3
1735804030000|2025-01-02 07:47:10|82.25|81.75|82.26|81.76|82.26|81.76|82.24|81.74|4
1735804040000|2025-01-02 07:47:20|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735804050000|2025-01-02 07:47:30|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735804060000|2025-01-02 07:47:40|82.25|81.75|82.25|81.75|82.26|81.76|82.25|81.75|3
1735804070000|2025-01-02 07:47:50|82.26|81.76|82.29|81.79|82.32|81.82|82.26|81.76|8
1735804080000|2025-01-02 07:48:00|82.3|81.8|82.33|81.83|82.33|81.83|82.28|81.78|6
1735804110000|2025-01-02 07:48:30|82.34|81.84|82.35|81.85|82.37|81.87|82.34|81.84|4
1735804120000|2025-01-02 07:48:40|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735804140000|2025-01-02 07:49:00|82.4|81.9|82.42|81.92|82.43|81.93|82.4|81.9|5
1735804150000|2025-01-02 07:49:10|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735804170000|2025-01-02 07:49:30|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735804180000|2025-01-02 07:49:40|82.43|81.93|82.41|81.91|82.43|81.93|82.37|81.87|7
1735804210000|2025-01-02 07:50:10|82.42|81.92|82.41|81.91|82.42|81.92|82.41|81.91|2
1735804220000|2025-01-02 07:50:20|82.4|81.9|82.4|81.9|82.41|81.91|82.4|81.9|3
1735804250000|2025-01-02 07:50:50|82.38|81.88|82.4|81.9|82.4|81.9|82.37|81.87|3
1735804270000|2025-01-02 07:51:10|82.39|81.89|82.36|81.86|82.39|81.89|82.36|81.86|2
1735804290000|2025-01-02 07:51:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735804310000|2025-01-02 07:51:50|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735804320000|2025-01-02 07:52:00|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735804330000|2025-01-02 07:52:10|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735804340000|2025-01-02 07:52:20|82.31|81.81|82.33|81.83|82.34|81.84|82.31|81.81|4
1735804380000|2025-01-02 07:53:00|82.35|81.85|82.33|81.83|82.35|81.85|82.33|81.83|3
1735804440000|2025-01-02 07:54:00|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735804450000|2025-01-02 07:54:10|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735804490000|2025-01-02 07:54:50|82.32|81.82|82.33|81.83|82.34|81.84|82.32|81.82|4
1735804510000|2025-01-02 07:55:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735804520000|2025-01-02 07:55:20|82.33|81.83|82.35|81.85|82.35|81.85|82.33|81.83|2
1735804530000|2025-01-02 07:55:30|82.34|81.84|82.35|81.85|82.35|81.85|82.33|81.83|4
1735804550000|2025-01-02 07:55:50|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|3
1735804570000|2025-01-02 07:56:10|82.36|81.86|82.41|81.91|82.41|81.91|82.36|81.86|4
1735804580000|2025-01-02 07:56:20|82.4|81.9|82.41|81.91|82.41|81.91|82.4|81.9|4
1735804590000|2025-01-02 07:56:30|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735804600000|2025-01-02 07:56:40|82.42|81.92|82.42|81.92|82.42|81.92|82.41|81.91|3
1735804610000|2025-01-02 07:56:50|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735804620000|2025-01-02 07:57:00|82.42|81.92|82.4|81.9|82.43|81.93|82.4|81.9|5
1735804640000|2025-01-02 07:57:20|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|4
1735804650000|2025-01-02 07:57:30|82.37|81.87|82.4|81.9|82.4|81.9|82.37|81.87|2
1735804660000|2025-01-02 07:57:40|82.39|81.89|82.39|81.89|82.39|81.89|82.36|81.86|5
1735804670000|2025-01-02 07:57:50|82.4|81.9|82.39|81.89|82.41|81.91|82.39|81.89|4
1735804680000|2025-01-02 07:58:00|82.4|81.9|82.39|81.89|82.4|81.9|82.39|81.89|2
1735804690000|2025-01-02 07:58:10|82.4|81.9|82.41|81.91|82.43|81.93|82.4|81.9|6
1735804740000|2025-01-02 07:59:00|82.42|81.92|82.41|81.91|82.42|81.92|82.41|81.91|2
1735804750000|2025-01-02 07:59:10|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735804770000|2025-01-02 07:59:30|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|3
1735804780000|2025-01-02 07:59:40|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735804790000|2025-01-02 07:59:50|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735804800000|2025-01-02 08:00:00|82.38|81.88|82.41|81.91|82.41|81.91|82.38|81.88|3
1735804810000|2025-01-02 08:00:10|82.42|81.92|82.42|81.92|82.42|81.92|82.41|81.91|3
1735804820000|2025-01-02 08:00:20|82.43|81.93|82.45|81.95|82.45|81.95|82.43|81.93|3
1735804830000|2025-01-02 08:00:30|82.46|81.96|82.46|81.96|82.46|81.96|82.45|81.95|3
1735804840000|2025-01-02 08:00:40|82.45|81.95|82.44|81.94|82.45|81.95|82.44|81.94|2
1735804850000|2025-01-02 08:00:50|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735804860000|2025-01-02 08:01:00|82.44|81.94|82.43|81.93|82.44|81.94|82.43|81.93|2
1735804870000|2025-01-02 08:01:10|82.42|81.92|82.41|81.91|82.42|81.92|82.41|81.91|2
1735804880000|2025-01-02 08:01:20|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735804900000|2025-01-02 08:01:40|82.41|81.91|82.45|81.95|82.45|81.95|82.41|81.91|2
1735804910000|2025-01-02 08:01:50|82.47|81.97|82.52|82.02|82.54|82.04|82.47|81.97|6
1735804920000|2025-01-02 08:02:00|82.53|82.03|82.57|82.07|82.57|82.07|82.53|82.03|5
1735804930000|2025-01-02 08:02:10|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|2
1735804940000|2025-01-02 08:02:20|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735804950000|2025-01-02 08:02:30|82.57|82.07|82.61|82.11|82.61|82.11|82.57|82.07|3
1735804960000|2025-01-02 08:02:40|82.6|82.1|82.62|82.12|82.63|82.13|82.6|82.1|5
1735804970000|2025-01-02 08:02:50|82.61|82.11|82.6|82.1|82.61|82.11|82.6|82.1|2
1735804980000|2025-01-02 08:03:00|82.61|82.11|82.61|82.11|82.62|82.12|82.61|82.11|3
1735804990000|2025-01-02 08:03:10|82.62|82.12|82.62|82.12|82.62|82.12|82.61|82.11|3
1735805000000|2025-01-02 08:03:20|82.61|82.11|82.64|82.14|82.64|82.14|82.61|82.11|4
1735805010000|2025-01-02 08:03:30|82.63|82.13|82.63|82.13|82.63|82.13|82.62|82.12|3
1735805020000|2025-01-02 08:03:40|82.62|82.12|82.62|82.12|82.63|82.13|82.62|82.12|3
1735805040000|2025-01-02 08:04:00|82.61|82.11|82.6|82.1|82.62|82.12|82.6|82.1|4
1735805050000|2025-01-02 08:04:10|82.58|82.08|82.57|82.07|82.58|82.08|82.56|82.06|8
1735805060000|2025-01-02 08:04:20|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735805070000|2025-01-02 08:04:30|82.57|82.07|82.62|82.12|82.62|82.12|82.57|82.07|4
1735805080000|2025-01-02 08:04:40|82.61|82.11|82.57|82.07|82.61|82.11|82.57|82.07|4
1735805100000|2025-01-02 08:05:00|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735805110000|2025-01-02 08:05:10|82.55|82.05|82.54|82.04|82.56|82.06|82.53|82.03|6
1735805120000|2025-01-02 08:05:20|82.53|82.03|82.51|82.01|82.53|82.03|82.5|82|7
1735805140000|2025-01-02 08:05:40|82.53|82.03|82.52|82.02|82.53|82.03|82.52|82.02|4
1735805150000|2025-01-02 08:05:50|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735805160000|2025-01-02 08:06:00|82.54|82.04|82.54|82.04|82.56|82.06|82.53|82.03|6
1735805170000|2025-01-02 08:06:10|82.55|82.05|82.53|82.03|82.55|82.05|82.53|82.03|5
1735805180000|2025-01-02 08:06:20|82.55|82.05|82.54|82.04|82.55|82.05|82.54|82.04|2
1735805190000|2025-01-02 08:06:30|82.53|82.03|82.5|82|82.53|82.03|82.5|82|4
1735805200000|2025-01-02 08:06:40|82.52|82.02|82.51|82.01|82.52|82.02|82.51|82.01|2
1735805230000|2025-01-02 08:07:10|82.52|82.02|82.5|82|82.52|82.02|82.5|82|3
1735805250000|2025-01-02 08:07:30|82.49|81.99|82.46|81.96|82.49|81.99|82.46|81.96|3
1735805260000|2025-01-02 08:07:40|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|2
1735805270000|2025-01-02 08:07:50|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735805290000|2025-01-02 08:08:10|82.46|81.96|82.46|81.96|82.46|81.96|82.45|81.95|3
1735805300000|2025-01-02 08:08:20|82.45|81.95|82.46|81.96|82.46|81.96|82.45|81.95|2
1735805320000|2025-01-02 08:08:40|82.45|81.95|82.41|81.91|82.45|81.95|82.41|81.91|7
1735805330000|2025-01-02 08:08:50|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735805340000|2025-01-02 08:09:00|82.44|81.94|82.43|81.93|82.44|81.94|82.43|81.93|2
1735805350000|2025-01-02 08:09:10|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735805360000|2025-01-02 08:09:20|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735805390000|2025-01-02 08:09:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735805400000|2025-01-02 08:10:00|82.43|81.93|82.4|81.9|82.43|81.93|82.4|81.9|4
1735805430000|2025-01-02 08:10:30|82.41|81.91|82.41|81.91|82.41|81.91|82.41|81.91|1
1735805460000|2025-01-02 08:11:00|82.44|81.94|82.46|81.96|82.46|81.96|82.44|81.94|4
1735805470000|2025-01-02 08:11:10|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|2
1735805480000|2025-01-02 08:11:20|82.48|81.98|82.5|82|82.5|82|82.48|81.98|2
1735805490000|2025-01-02 08:11:30|82.51|82.01|82.52|82.02|82.53|82.03|82.51|82.01|4
1735805500000|2025-01-02 08:11:40|82.5|82|82.48|81.98|82.5|82|82.48|81.98|2
1735805510000|2025-01-02 08:11:50|82.47|81.97|82.47|81.97|82.47|81.97|82.46|81.96|3
1735805540000|2025-01-02 08:12:20|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735805570000|2025-01-02 08:12:50|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|2
1735805580000|2025-01-02 08:13:00|82.45|81.95|82.45|81.95|82.46|81.96|82.45|81.95|5
1735805590000|2025-01-02 08:13:10|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735805600000|2025-01-02 08:13:20|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735805620000|2025-01-02 08:13:40|82.48|81.98|82.47|81.97|82.48|81.98|82.47|81.97|2
1735805630000|2025-01-02 08:13:50|82.46|81.96|82.45|81.95|82.46|81.96|82.45|81.95|2
1735805640000|2025-01-02 08:14:00|82.44|81.94|82.51|82.01|82.53|82.03|82.44|81.94|6
1735805650000|2025-01-02 08:14:10|82.5|82|82.5|82|82.5|82|82.5|82|1
1735805670000|2025-01-02 08:14:30|82.51|82.01|82.53|82.03|82.53|82.03|82.51|82.01|4
1735805680000|2025-01-02 08:14:40|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735805690000|2025-01-02 08:14:50|82.51|82.01|82.51|82.01|82.51|82.01|82.51|82.01|1
1735805710000|2025-01-02 08:15:10|82.5|82|82.5|82|82.5|82|82.5|82|1
1735805720000|2025-01-02 08:15:20|82.49|81.99|82.45|81.95|82.49|81.99|82.45|81.95|8
1735805730000|2025-01-02 08:15:30|82.44|81.94|82.44|81.94|82.46|81.96|82.42|81.92|7
1735805740000|2025-01-02 08:15:40|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|2
1735805750000|2025-01-02 08:15:50|82.41|81.91|82.35|81.85|82.41|81.91|82.35|81.85|3
1735805760000|2025-01-02 08:16:00|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|3
1735805770000|2025-01-02 08:16:10|82.31|81.81|82.33|81.83|82.33|81.83|82.3|81.8|5
1735805780000|2025-01-02 08:16:20|82.34|81.84|82.35|81.85|82.36|81.86|82.33|81.83|5
1735805790000|2025-01-02 08:16:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735805800000|2025-01-02 08:16:40|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735805810000|2025-01-02 08:16:50|82.34|81.84|82.3|81.8|82.34|81.84|82.3|81.8|2
1735805820000|2025-01-02 08:17:00|82.31|81.81|82.29|81.79|82.33|81.83|82.29|81.79|7
1735805830000|2025-01-02 08:17:10|82.3|81.8|82.26|81.76|82.3|81.8|82.26|81.76|5
1735805840000|2025-01-02 08:17:20|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|4
1735805850000|2025-01-02 08:17:30|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735805860000|2025-01-02 08:17:40|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735805890000|2025-01-02 08:18:10|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735805900000|2025-01-02 08:18:20|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735805910000|2025-01-02 08:18:30|82.21|81.71|82.18|81.68|82.21|81.71|82.18|81.68|3
1735805940000|2025-01-02 08:19:00|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735805950000|2025-01-02 08:19:10|82.22|81.72|82.23|81.73|82.25|81.75|82.22|81.72|5
1735805960000|2025-01-02 08:19:20|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735805970000|2025-01-02 08:19:30|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735805980000|2025-01-02 08:19:40|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735806000000|2025-01-02 08:20:00|82.23|81.73|82.25|81.75|82.25|81.75|82.23|81.73|4
1735806010000|2025-01-02 08:20:10|82.26|81.76|82.28|81.78|82.28|81.78|82.26|81.76|2
1735806020000|2025-01-02 08:20:20|82.31|81.81|82.29|81.79|82.31|81.81|82.26|81.76|8
1735806030000|2025-01-02 08:20:30|82.31|81.81|82.31|81.81|82.31|81.81|82.3|81.8|3
1735806050000|2025-01-02 08:20:50|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|3
1735806070000|2025-01-02 08:21:10|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735806080000|2025-01-02 08:21:20|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|2
1735806090000|2025-01-02 08:21:30|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735806100000|2025-01-02 08:21:40|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735806110000|2025-01-02 08:21:50|82.26|81.76|82.26|81.76|82.26|81.76|82.25|81.75|3
1735806120000|2025-01-02 08:22:00|82.25|81.75|82.23|81.73|82.25|81.75|82.23|81.73|3
1735806130000|2025-01-02 08:22:10|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735806140000|2025-01-02 08:22:20|82.21|81.71|82.16|81.66|82.21|81.71|82.16|81.66|4
1735806150000|2025-01-02 08:22:30|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735806200000|2025-01-02 08:23:20|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|2
1735806220000|2025-01-02 08:23:40|82.14|81.64|82.13|81.63|82.14|81.64|82.1|81.6|7
1735806230000|2025-01-02 08:23:50|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735806240000|2025-01-02 08:24:00|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735806250000|2025-01-02 08:24:10|82.12|81.62|82.12|81.62|82.12|81.62|82.12|81.62|1
1735806260000|2025-01-02 08:24:20|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|4
1735806270000|2025-01-02 08:24:30|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|3
1735806280000|2025-01-02 08:24:40|82.1|81.6|82.07|81.57|82.11|81.61|82.07|81.57|3
1735806290000|2025-01-02 08:24:50|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735806300000|2025-01-02 08:25:00|82.05|81.55|82.03|81.53|82.05|81.55|82.01|81.51|7
1735806310000|2025-01-02 08:25:10|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735806320000|2025-01-02 08:25:20|82.04|81.54|82.03|81.53|82.04|81.54|82.03|81.53|2
1735806330000|2025-01-02 08:25:30|82.04|81.54|82.03|81.53|82.04|81.54|82.03|81.53|2
1735806340000|2025-01-02 08:25:40|82.02|81.52|82.03|81.53|82.03|81.53|82.02|81.52|2
1735806360000|2025-01-02 08:26:00|82.04|81.54|82.07|81.57|82.07|81.57|82.04|81.54|5
1735806370000|2025-01-02 08:26:10|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735806380000|2025-01-02 08:26:20|82.05|81.55|82.06|81.56|82.07|81.57|82.05|81.55|8
1735806390000|2025-01-02 08:26:30|82.07|81.57|82.11|81.61|82.11|81.61|82.07|81.57|4
1735806400000|2025-01-02 08:26:40|82.12|81.62|82.15|81.65|82.16|81.66|82.12|81.62|6
1735806410000|2025-01-02 08:26:50|82.17|81.67|82.2|81.7|82.2|81.7|82.17|81.67|2
1735806420000|2025-01-02 08:27:00|82.21|81.71|82.2|81.7|82.22|81.72|82.2|81.7|4
1735806430000|2025-01-02 08:27:10|82.19|81.69|82.16|81.66|82.19|81.69|82.15|81.65|4
1735806440000|2025-01-02 08:27:20|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735806450000|2025-01-02 08:27:30|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735806460000|2025-01-02 08:27:40|82.17|81.67|82.18|81.68|82.18|81.68|82.17|81.67|2
1735806470000|2025-01-02 08:27:50|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|4
1735806480000|2025-01-02 08:28:00|82.19|81.69|82.18|81.68|82.19|81.69|82.16|81.66|6
1735806490000|2025-01-02 08:28:10|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735806500000|2025-01-02 08:28:20|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735806520000|2025-01-02 08:28:40|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735806530000|2025-01-02 08:28:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735806540000|2025-01-02 08:29:00|82.18|81.68|82.17|81.67|82.18|81.68|82.17|81.67|2
1735806560000|2025-01-02 08:29:20|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735806570000|2025-01-02 08:29:30|82.17|81.67|82.18|81.68|82.18|81.68|82.17|81.67|2
1735806590000|2025-01-02 08:29:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735806600000|2025-01-02 08:30:00|82.2|81.7|82.16|81.66|82.2|81.7|82.16|81.66|5
1735806640000|2025-01-02 08:30:40|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735806650000|2025-01-02 08:30:50|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|4
1735806670000|2025-01-02 08:31:10|82.12|81.62|82.06|81.56|82.12|81.62|82.06|81.56|5
1735806680000|2025-01-02 08:31:20|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735806690000|2025-01-02 08:31:30|82.05|81.55|82.02|81.52|82.05|81.55|82.02|81.52|3
1735806700000|2025-01-02 08:31:40|82.03|81.53|82.04|81.54|82.06|81.56|82.03|81.53|5
1735806730000|2025-01-02 08:32:10|82.03|81.53|81.99|81.49|82.03|81.53|81.99|81.49|5
1735806740000|2025-01-02 08:32:20|82|81.5|82.01|81.51|82.01|81.51|81.99|81.49|6
1735806750000|2025-01-02 08:32:30|82.02|81.52|82.01|81.51|82.04|81.54|82.01|81.51|7
1735806760000|2025-01-02 08:32:40|82.02|81.52|82.05|81.55|82.05|81.55|82.02|81.52|3
1735806770000|2025-01-02 08:32:50|82.06|81.56|82.11|81.61|82.11|81.61|82.06|81.56|4
1735806780000|2025-01-02 08:33:00|82.1|81.6|82.06|81.56|82.1|81.6|82.06|81.56|4
1735806800000|2025-01-02 08:33:20|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735806830000|2025-01-02 08:33:50|82.08|81.58|82.1|81.6|82.12|81.62|82.08|81.58|5
1735806840000|2025-01-02 08:34:00|82.09|81.59|82.07|81.57|82.09|81.59|82.07|81.57|3
1735806850000|2025-01-02 08:34:10|82.06|81.56|82.06|81.56|82.06|81.56|82.05|81.55|3
1735806890000|2025-01-02 08:34:50|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735806910000|2025-01-02 08:35:10|82.08|81.58|82.1|81.6|82.11|81.61|82.08|81.58|3
1735806920000|2025-01-02 08:35:20|82.09|81.59|82.07|81.57|82.09|81.59|82.07|81.57|2
1735806930000|2025-01-02 08:35:30|82.06|81.56|82.05|81.55|82.06|81.56|82.04|81.54|5
1735806950000|2025-01-02 08:35:50|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735806960000|2025-01-02 08:36:00|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735806970000|2025-01-02 08:36:10|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|3
1735806980000|2025-01-02 08:36:20|82.08|81.58|82.07|81.57|82.11|81.61|82.06|81.56|6
1735807010000|2025-01-02 08:36:50|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|2
1735807020000|2025-01-02 08:37:00|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735807030000|2025-01-02 08:37:10|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735807050000|2025-01-02 08:37:30|82.09|81.59|82.08|81.58|82.1|81.6|82.08|81.58|4
1735807060000|2025-01-02 08:37:40|82.06|81.56|82.04|81.54|82.07|81.57|82.04|81.54|5
1735807080000|2025-01-02 08:38:00|82.03|81.53|82.05|81.55|82.05|81.55|82.03|81.53|3
1735807090000|2025-01-02 08:38:10|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735807100000|2025-01-02 08:38:20|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735807110000|2025-01-02 08:38:30|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735807120000|2025-01-02 08:38:40|82.07|81.57|82.09|81.59|82.1|81.6|82.06|81.56|5
1735807140000|2025-01-02 08:39:00|82.08|81.58|82.06|81.56|82.08|81.58|82.05|81.55|5
1735807150000|2025-01-02 08:39:10|82.07|81.57|82.04|81.54|82.07|81.57|82.03|81.53|5
1735807160000|2025-01-02 08:39:20|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735807170000|2025-01-02 08:39:30|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735807180000|2025-01-02 08:39:40|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735807190000|2025-01-02 08:39:50|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735807200000|2025-01-02 08:40:00|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735807210000|2025-01-02 08:40:10|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735807220000|2025-01-02 08:40:20|82.05|81.55|82.07|81.57|82.09|81.59|82.05|81.55|7
1735807230000|2025-01-02 08:40:30|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|2
1735807250000|2025-01-02 08:40:50|82.08|81.58|82.06|81.56|82.08|81.58|82.05|81.55|7
1735807260000|2025-01-02 08:41:00|82.07|81.57|82.1|81.6|82.1|81.6|82.07|81.57|3
1735807270000|2025-01-02 08:41:10|82.09|81.59|82.09|81.59|82.1|81.6|82.09|81.59|3
1735807280000|2025-01-02 08:41:20|82.08|81.58|82.1|81.6|82.1|81.6|82.08|81.58|3
1735807290000|2025-01-02 08:41:30|82.11|81.61|82.13|81.63|82.13|81.63|82.11|81.61|4
1735807300000|2025-01-02 08:41:40|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735807310000|2025-01-02 08:41:50|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735807320000|2025-01-02 08:42:00|82.11|81.61|82.13|81.63|82.13|81.63|82.11|81.61|3
1735807330000|2025-01-02 08:42:10|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735807340000|2025-01-02 08:42:20|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1735807350000|2025-01-02 08:42:30|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1735807360000|2025-01-02 08:42:40|82.15|81.65|82.2|81.7|82.2|81.7|82.15|81.65|5
1735807370000|2025-01-02 08:42:50|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735807380000|2025-01-02 08:43:00|82.22|81.72|82.21|81.71|82.22|81.72|82.2|81.7|4
1735807400000|2025-01-02 08:43:20|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|3
1735807410000|2025-01-02 08:43:30|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735807450000|2025-01-02 08:44:10|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735807460000|2025-01-02 08:44:20|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735807470000|2025-01-02 08:44:30|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735807480000|2025-01-02 08:44:40|82.21|81.71|82.22|81.72|82.23|81.73|82.21|81.71|5
1735807490000|2025-01-02 08:44:50|82.23|81.73|82.25|81.75|82.25|81.75|82.23|81.73|3
1735807500000|2025-01-02 08:45:00|82.24|81.74|82.21|81.71|82.24|81.74|82.21|81.71|2
1735807510000|2025-01-02 08:45:10|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735807520000|2025-01-02 08:45:20|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735807530000|2025-01-02 08:45:30|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735807550000|2025-01-02 08:45:50|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|2
1735807560000|2025-01-02 08:46:00|82.24|81.74|82.25|81.75|82.26|81.76|82.24|81.74|4
1735807570000|2025-01-02 08:46:10|82.26|81.76|82.3|81.8|82.3|81.8|82.26|81.76|3
1735807580000|2025-01-02 08:46:20|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735807590000|2025-01-02 08:46:30|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735807600000|2025-01-02 08:46:40|82.24|81.74|82.21|81.71|82.24|81.74|82.21|81.71|4
1735807610000|2025-01-02 08:46:50|82.2|81.7|82.18|81.68|82.2|81.7|82.18|81.68|3
1735807620000|2025-01-02 08:47:00|82.19|81.69|82.21|81.71|82.21|81.71|82.19|81.69|3
1735807630000|2025-01-02 08:47:10|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|3
1735807640000|2025-01-02 08:47:20|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|4
1735807650000|2025-01-02 08:47:30|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735807660000|2025-01-02 08:47:40|82.21|81.71|82.24|81.74|82.24|81.74|82.21|81.71|2
1735807680000|2025-01-02 08:48:00|82.23|81.73|82.23|81.73|82.26|81.76|82.22|81.72|7
1735807690000|2025-01-02 08:48:10|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|4
1735807700000|2025-01-02 08:48:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735807710000|2025-01-02 08:48:30|82.28|81.78|82.29|81.79|82.29|81.79|82.27|81.77|4
1735807730000|2025-01-02 08:48:50|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735807740000|2025-01-02 08:49:00|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735807760000|2025-01-02 08:49:20|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735807770000|2025-01-02 08:49:30|82.35|81.85|82.35|81.85|82.36|81.86|82.35|81.85|3
1735807780000|2025-01-02 08:49:40|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735807790000|2025-01-02 08:49:50|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735807800000|2025-01-02 08:50:00|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735807810000|2025-01-02 08:50:10|82.42|81.92|82.41|81.91|82.42|81.92|82.4|81.9|7
1735807820000|2025-01-02 08:50:20|82.42|81.92|82.43|81.93|82.45|81.95|82.42|81.92|4
1735807830000|2025-01-02 08:50:30|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735807860000|2025-01-02 08:51:00|82.46|81.96|82.53|82.03|82.53|82.03|82.45|81.95|10
1735807870000|2025-01-02 08:51:10|82.54|82.04|82.54|82.04|82.55|82.05|82.54|82.04|3
1735807880000|2025-01-02 08:51:20|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735807890000|2025-01-02 08:51:30|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735807910000|2025-01-02 08:51:50|82.58|82.08|82.64|82.14|82.64|82.14|82.57|82.07|8
1735807930000|2025-01-02 08:52:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735807940000|2025-01-02 08:52:20|82.64|82.14|82.65|82.15|82.66|82.16|82.64|82.14|6
1735807950000|2025-01-02 08:52:30|82.66|82.16|82.7|82.2|82.72|82.22|82.65|82.15|6
1735807960000|2025-01-02 08:52:40|82.69|82.19|82.65|82.15|82.69|82.19|82.65|82.15|4
1735807980000|2025-01-02 08:53:00|82.64|82.14|82.59|82.09|82.64|82.14|82.59|82.09|4
1735807990000|2025-01-02 08:53:10|82.55|82.05|82.55|82.05|82.57|82.07|82.54|82.04|7
1735808000000|2025-01-02 08:53:20|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735808010000|2025-01-02 08:53:30|82.51|82.01|82.5|82|82.52|82.02|82.5|82|3
1735808020000|2025-01-02 08:53:40|82.52|82.02|82.51|82.01|82.53|82.03|82.51|82.01|4
1735808030000|2025-01-02 08:53:50|82.52|82.02|82.53|82.03|82.53|82.03|82.52|82.02|2
1735808040000|2025-01-02 08:54:00|82.52|82.02|82.51|82.01|82.52|82.02|82.51|82.01|2
1735808050000|2025-01-02 08:54:10|82.5|82|82.51|82.01|82.51|82.01|82.5|82|2
1735808060000|2025-01-02 08:54:20|82.52|82.02|82.5|82|82.53|82.03|82.5|82|7
1735808070000|2025-01-02 08:54:30|82.52|82.02|82.53|82.03|82.53|82.03|82.52|82.02|2
1735808080000|2025-01-02 08:54:40|82.52|82.02|82.53|82.03|82.53|82.03|82.52|82.02|2
1735808090000|2025-01-02 08:54:50|82.54|82.04|82.57|82.07|82.57|82.07|82.54|82.04|4
1735808100000|2025-01-02 08:55:00|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735808110000|2025-01-02 08:55:10|82.59|82.09|82.59|82.09|82.59|82.09|82.58|82.08|5
1735808120000|2025-01-02 08:55:20|82.6|82.1|82.63|82.13|82.64|82.14|82.6|82.1|4
1735808130000|2025-01-02 08:55:30|82.64|82.14|82.6|82.1|82.64|82.14|82.6|82.1|5
1735808140000|2025-01-02 08:55:40|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|4
1735808150000|2025-01-02 08:55:50|82.6|82.1|82.61|82.11|82.61|82.11|82.59|82.09|3
1735808160000|2025-01-02 08:56:00|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|2
1735808180000|2025-01-02 08:56:20|82.64|82.14|82.61|82.11|82.65|82.15|82.61|82.11|4
1735808190000|2025-01-02 08:56:30|82.62|82.12|82.64|82.14|82.64|82.14|82.61|82.11|3
1735808200000|2025-01-02 08:56:40|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735808210000|2025-01-02 08:56:50|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735808220000|2025-01-02 08:57:00|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|2
1735808230000|2025-01-02 08:57:10|82.66|82.16|82.62|82.12|82.66|82.16|82.62|82.12|7
1735808240000|2025-01-02 08:57:20|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|3
1735808250000|2025-01-02 08:57:30|82.58|82.08|82.57|82.07|82.6|82.1|82.57|82.07|5
1735808260000|2025-01-02 08:57:40|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|2
1735808270000|2025-01-02 08:57:50|82.56|82.06|82.55|82.05|82.57|82.07|82.55|82.05|6
1735808280000|2025-01-02 08:58:00|82.54|82.04|82.55|82.05|82.55|82.05|82.53|82.03|5
1735808290000|2025-01-02 08:58:10|82.56|82.06|82.59|82.09|82.59|82.09|82.56|82.06|7
1735808300000|2025-01-02 08:58:20|82.58|82.08|82.61|82.11|82.61|82.11|82.58|82.08|5
1735808310000|2025-01-02 08:58:30|82.62|82.12|82.62|82.12|82.62|82.12|82.61|82.11|3
1735808320000|2025-01-02 08:58:40|82.63|82.13|82.62|82.12|82.63|82.13|82.61|82.11|4
1735808340000|2025-01-02 08:59:00|82.64|82.14|82.64|82.14|82.65|82.15|82.64|82.14|3
1735808350000|2025-01-02 08:59:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735808370000|2025-01-02 08:59:30|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735808380000|2025-01-02 08:59:40|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|4
1735808400000|2025-01-02 09:00:00|82.6|82.1|82.55|82.05|82.61|82.11|82.55|82.05|8
1735808410000|2025-01-02 09:00:10|82.56|82.06|82.61|82.11|82.62|82.12|82.56|82.06|10
1735808420000|2025-01-02 09:00:20|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735808430000|2025-01-02 09:00:30|82.59|82.09|82.6|82.1|82.6|82.1|82.59|82.09|2
1735808440000|2025-01-02 09:00:40|82.61|82.11|82.6|82.1|82.61|82.11|82.6|82.1|2
1735808450000|2025-01-02 09:00:50|82.59|82.09|82.59|82.09|82.59|82.09|82.58|82.08|3
1735808460000|2025-01-02 09:01:00|82.6|82.1|82.63|82.13|82.63|82.13|82.6|82.1|6
1735808470000|2025-01-02 09:01:10|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735808490000|2025-01-02 09:01:30|82.62|82.12|82.59|82.09|82.62|82.12|82.59|82.09|4
1735808500000|2025-01-02 09:01:40|82.61|82.11|82.65|82.15|82.65|82.15|82.61|82.11|3
1735808510000|2025-01-02 09:01:50|82.64|82.14|82.66|82.16|82.67|82.17|82.62|82.12|6
1735808520000|2025-01-02 09:02:00|82.64|82.14|82.64|82.14|82.65|82.15|82.64|82.14|3
1735808530000|2025-01-02 09:02:10|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735808550000|2025-01-02 09:02:30|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735808560000|2025-01-02 09:02:40|82.64|82.14|82.63|82.13|82.64|82.14|82.62|82.12|3
1735808580000|2025-01-02 09:03:00|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|2
1735808600000|2025-01-02 09:03:20|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|2
1735808610000|2025-01-02 09:03:30|82.63|82.13|82.64|82.14|82.65|82.15|82.62|82.12|5
1735808630000|2025-01-02 09:03:50|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735808650000|2025-01-02 09:04:10|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735808660000|2025-01-02 09:04:20|82.65|82.15|82.62|82.12|82.65|82.15|82.62|82.12|3
1735808670000|2025-01-02 09:04:30|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|2
1735808680000|2025-01-02 09:04:40|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735808700000|2025-01-02 09:05:00|82.63|82.13|82.62|82.12|82.63|82.13|82.61|82.11|5
1735808720000|2025-01-02 09:05:20|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735808730000|2025-01-02 09:05:30|82.64|82.14|82.67|82.17|82.67|82.17|82.64|82.14|3
1735808740000|2025-01-02 09:05:40|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|2
1735808750000|2025-01-02 09:05:50|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735808760000|2025-01-02 09:06:00|82.66|82.16|82.64|82.14|82.66|82.16|82.64|82.14|5
1735808770000|2025-01-02 09:06:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735808780000|2025-01-02 09:06:20|82.62|82.12|82.57|82.07|82.62|82.12|82.57|82.07|4
1735808790000|2025-01-02 09:06:30|82.56|82.06|82.57|82.07|82.59|82.09|82.55|82.05|8
1735808800000|2025-01-02 09:06:40|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|4
1735808810000|2025-01-02 09:06:50|82.57|82.07|82.55|82.05|82.57|82.07|82.54|82.04|5
1735808830000|2025-01-02 09:07:10|82.54|82.04|82.51|82.01|82.54|82.04|82.5|82|8
1735808840000|2025-01-02 09:07:20|82.53|82.03|82.53|82.03|82.53|82.03|82.52|82.02|3
1735808870000|2025-01-02 09:07:50|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735808890000|2025-01-02 09:08:10|82.51|82.01|82.51|82.01|82.51|82.01|82.51|82.01|1
1735808900000|2025-01-02 09:08:20|82.5|82|82.47|81.97|82.5|82|82.47|81.97|4
1735808910000|2025-01-02 09:08:30|82.46|81.96|82.45|81.95|82.46|81.96|82.44|81.94|4
1735808920000|2025-01-02 09:08:40|82.44|81.94|82.45|81.95|82.45|81.95|82.44|81.94|2
1735808930000|2025-01-02 09:08:50|82.46|81.96|82.47|81.97|82.47|81.97|82.46|81.96|2
1735808950000|2025-01-02 09:09:10|82.46|81.96|82.47|81.97|82.47|81.97|82.46|81.96|2
1735808960000|2025-01-02 09:09:20|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735808980000|2025-01-02 09:09:40|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735808990000|2025-01-02 09:09:50|82.46|81.96|82.47|81.97|82.47|81.97|82.46|81.96|2
1735809000000|2025-01-02 09:10:00|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735809020000|2025-01-02 09:10:20|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|3
1735809030000|2025-01-02 09:10:30|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735809060000|2025-01-02 09:11:00|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735809080000|2025-01-02 09:11:20|82.51|82.01|82.55|82.05|82.57|82.07|82.51|82.01|4
1735809090000|2025-01-02 09:11:30|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735809110000|2025-01-02 09:11:50|82.62|82.12|82.62|82.12|82.63|82.13|82.62|82.12|3
1735809120000|2025-01-02 09:12:00|82.63|82.13|82.66|82.16|82.67|82.17|82.63|82.13|6
1735809130000|2025-01-02 09:12:10|82.65|82.15|82.66|82.16|82.67|82.17|82.65|82.15|4
1735809140000|2025-01-02 09:12:20|82.67|82.17|82.67|82.17|82.68|82.18|82.67|82.17|3
1735809150000|2025-01-02 09:12:30|82.66|82.16|82.66|82.16|82.67|82.17|82.65|82.15|7
1735809160000|2025-01-02 09:12:40|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735809170000|2025-01-02 09:12:50|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735809190000|2025-01-02 09:13:10|82.67|82.17|82.69|82.19|82.69|82.19|82.67|82.17|3
1735809230000|2025-01-02 09:13:50|82.74|82.24|82.8|82.3|82.8|82.3|82.74|82.24|3
1735809240000|2025-01-02 09:14:00|82.81|82.31|82.81|82.31|82.82|82.32|82.81|82.31|3
1735809250000|2025-01-02 09:14:10|82.83|82.33|82.82|82.32|82.84|82.34|82.81|82.31|5
1735809280000|2025-01-02 09:14:40|82.83|82.33|82.84|82.34|82.84|82.34|82.82|82.32|6
1735809290000|2025-01-02 09:14:50|82.85|82.35|82.85|82.35|82.87|82.37|82.85|82.35|4
1735809300000|2025-01-02 09:15:00|82.84|82.34|82.85|82.35|82.85|82.35|82.84|82.34|2
1735809310000|2025-01-02 09:15:10|82.84|82.34|82.85|82.35|82.85|82.35|82.83|82.33|4
1735809320000|2025-01-02 09:15:20|82.84|82.34|82.83|82.33|82.86|82.36|82.83|82.33|6
1735809330000|2025-01-02 09:15:30|82.84|82.34|82.75|82.25|82.84|82.34|82.72|82.22|6
1735809340000|2025-01-02 09:15:40|82.74|82.24|82.63|82.13|82.74|82.24|82.61|82.11|12
1735809350000|2025-01-02 09:15:50|82.59|82.09|82.57|82.07|82.6|82.1|82.57|82.07|9
1735809360000|2025-01-02 09:16:00|82.58|82.08|82.65|82.15|82.65|82.15|82.58|82.08|8
1735809370000|2025-01-02 09:16:10|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735809380000|2025-01-02 09:16:20|82.66|82.16|82.74|82.24|82.74|82.24|82.66|82.16|9
1735809390000|2025-01-02 09:16:30|82.73|82.23|82.7|82.2|82.73|82.23|82.7|82.2|5
1735809400000|2025-01-02 09:16:40|82.71|82.21|82.73|82.23|82.74|82.24|82.71|82.21|4
1735809410000|2025-01-02 09:16:50|82.74|82.24|82.76|82.26|82.76|82.26|82.74|82.24|5
1735809420000|2025-01-02 09:17:00|82.77|82.27|82.78|82.28|82.83|82.33|82.76|82.26|11
1735809430000|2025-01-02 09:17:10|82.77|82.27|82.76|82.26|82.8|82.3|82.76|82.26|4
1735809440000|2025-01-02 09:17:20|82.75|82.25|82.73|82.23|82.75|82.25|82.73|82.23|3
1735809450000|2025-01-02 09:17:30|82.74|82.24|82.74|82.24|82.74|82.24|82.71|82.21|8
1735809460000|2025-01-02 09:17:40|82.73|82.23|82.64|82.14|82.73|82.23|82.64|82.14|10
1735809470000|2025-01-02 09:17:50|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|4
1735809480000|2025-01-02 09:18:00|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1735809490000|2025-01-02 09:18:10|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735809500000|2025-01-02 09:18:20|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735809510000|2025-01-02 09:18:30|82.66|82.16|82.66|82.16|82.67|82.17|82.66|82.16|3
1735809520000|2025-01-02 09:18:40|82.65|82.15|82.62|82.12|82.65|82.15|82.62|82.12|6
1735809530000|2025-01-02 09:18:50|82.63|82.13|82.64|82.14|82.65|82.15|82.63|82.13|6
1735809540000|2025-01-02 09:19:00|82.65|82.15|82.65|82.15|82.67|82.17|82.65|82.15|4
1735809550000|2025-01-02 09:19:10|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735809560000|2025-01-02 09:19:20|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|6
1735809570000|2025-01-02 09:19:30|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735809580000|2025-01-02 09:19:40|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735809590000|2025-01-02 09:19:50|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735809600000|2025-01-02 09:20:00|82.63|82.13|82.66|82.16|82.66|82.16|82.63|82.13|5
1735809610000|2025-01-02 09:20:10|82.65|82.15|82.64|82.14|82.66|82.16|82.64|82.14|4
1735809620000|2025-01-02 09:20:20|82.63|82.13|82.64|82.14|82.64|82.14|82.62|82.12|4
1735809630000|2025-01-02 09:20:30|82.65|82.15|82.65|82.15|82.66|82.16|82.63|82.13|6
1735809640000|2025-01-02 09:20:40|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735809650000|2025-01-02 09:20:50|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735809660000|2025-01-02 09:21:00|82.66|82.16|82.67|82.17|82.67|82.17|82.65|82.15|5
1735809670000|2025-01-02 09:21:10|82.68|82.18|82.66|82.16|82.68|82.18|82.66|82.16|3
1735809680000|2025-01-02 09:21:20|82.67|82.17|82.66|82.16|82.67|82.17|82.65|82.15|6
1735809690000|2025-01-02 09:21:30|82.65|82.15|82.62|82.12|82.65|82.15|82.62|82.12|4
1735809710000|2025-01-02 09:21:50|82.61|82.11|82.58|82.08|82.61|82.11|82.57|82.07|3
1735809720000|2025-01-02 09:22:00|82.57|82.07|82.58|82.08|82.64|82.14|82.57|82.07|7
1735809730000|2025-01-02 09:22:10|82.57|82.07|82.52|82.02|82.57|82.07|82.52|82.02|6
1735809740000|2025-01-02 09:22:20|82.53|82.03|82.55|82.05|82.56|82.06|82.52|82.02|9
1735809750000|2025-01-02 09:22:30|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735809760000|2025-01-02 09:22:40|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|3
1735809770000|2025-01-02 09:22:50|82.54|82.04|82.57|82.07|82.57|82.07|82.54|82.04|4
1735809780000|2025-01-02 09:23:00|82.59|82.09|82.61|82.11|82.61|82.11|82.58|82.08|5
1735809790000|2025-01-02 09:23:10|82.62|82.12|82.64|82.14|82.65|82.15|82.62|82.12|5
1735809800000|2025-01-02 09:23:20|82.63|82.13|82.67|82.17|82.67|82.17|82.63|82.13|8
1735809810000|2025-01-02 09:23:30|82.66|82.16|82.63|82.13|82.66|82.16|82.63|82.13|4
1735809820000|2025-01-02 09:23:40|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|3
1735809840000|2025-01-02 09:24:00|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735809870000|2025-01-02 09:24:30|82.61|82.11|82.65|82.15|82.65|82.15|82.61|82.11|7
1735809880000|2025-01-02 09:24:40|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|2
1735809890000|2025-01-02 09:24:50|82.64|82.14|82.58|82.08|82.64|82.14|82.58|82.08|5
1735809900000|2025-01-02 09:25:00|82.57|82.07|82.57|82.07|82.57|82.07|82.56|82.06|3
1735809910000|2025-01-02 09:25:10|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735809920000|2025-01-02 09:25:20|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735809930000|2025-01-02 09:25:30|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|2
1735809940000|2025-01-02 09:25:40|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|2
1735809960000|2025-01-02 09:26:00|82.56|82.06|82.56|82.06|82.57|82.07|82.56|82.06|7
1735809970000|2025-01-02 09:26:10|82.57|82.07|82.6|82.1|82.6|82.1|82.57|82.07|3
1735809980000|2025-01-02 09:26:20|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735809990000|2025-01-02 09:26:30|82.6|82.1|82.63|82.13|82.64|82.14|82.6|82.1|5
1735810000000|2025-01-02 09:26:40|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735810010000|2025-01-02 09:26:50|82.63|82.13|82.62|82.12|82.64|82.14|82.62|82.12|4
1735810030000|2025-01-02 09:27:10|82.61|82.11|82.56|82.06|82.61|82.11|82.56|82.06|6
1735810050000|2025-01-02 09:27:30|82.57|82.07|82.63|82.13|82.64|82.14|82.57|82.07|7
1735810060000|2025-01-02 09:27:40|82.64|82.14|82.66|82.16|82.68|82.18|82.64|82.14|4
1735810080000|2025-01-02 09:28:00|82.67|82.17|82.68|82.18|82.68|82.18|82.67|82.17|2
1735810090000|2025-01-02 09:28:10|82.67|82.17|82.7|82.2|82.72|82.22|82.67|82.17|8
1735810100000|2025-01-02 09:28:20|82.72|82.22|82.84|82.34|82.85|82.35|82.69|82.19|11
1735810110000|2025-01-02 09:28:30|82.86|82.36|82.89|82.39|82.89|82.39|82.86|82.36|4
1735810120000|2025-01-02 09:28:40|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735810140000|2025-01-02 09:29:00|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735810150000|2025-01-02 09:29:10|82.87|82.37|82.86|82.36|82.87|82.37|82.85|82.35|4
1735810160000|2025-01-02 09:29:20|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|2
1735810170000|2025-01-02 09:29:30|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735810190000|2025-01-02 09:29:50|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735810200000|2025-01-02 09:30:00|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735810210000|2025-01-02 09:30:10|82.87|82.37|82.92|82.42|82.92|82.42|82.87|82.37|4
1735810230000|2025-01-02 09:30:30|82.93|82.43|82.93|82.43|82.93|82.43|82.93|82.43|1
1735810240000|2025-01-02 09:30:40|82.91|82.41|82.89|82.39|82.92|82.42|82.88|82.38|8
1735810250000|2025-01-02 09:30:50|82.88|82.38|82.87|82.37|82.88|82.38|82.86|82.36|3
1735810260000|2025-01-02 09:31:00|82.88|82.38|82.87|82.37|82.88|82.38|82.86|82.36|6
1735810270000|2025-01-02 09:31:10|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735810310000|2025-01-02 09:31:50|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1735810320000|2025-01-02 09:32:00|82.9|82.4|82.9|82.4|82.91|82.41|82.89|82.39|5
1735810330000|2025-01-02 09:32:10|82.89|82.39|82.96|82.46|82.97|82.47|82.89|82.39|9
1735810340000|2025-01-02 09:32:20|83.01|82.51|83.03|82.53|83.03|82.53|82.98|82.48|6
1735810360000|2025-01-02 09:32:40|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|2
1735810370000|2025-01-02 09:32:50|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735810420000|2025-01-02 09:33:40|83.11|82.61|83.15|82.65|83.15|82.65|83.11|82.61|9
1735810430000|2025-01-02 09:33:50|83.14|82.64|83.15|82.65|83.15|82.65|83.14|82.64|4
1735810440000|2025-01-02 09:34:00|83.16|82.66|83.16|82.66|83.16|82.66|83.14|82.64|7
1735810450000|2025-01-02 09:34:10|83.15|82.65|83.09|82.59|83.15|82.65|83.09|82.59|8
1735810460000|2025-01-02 09:34:20|83.12|82.62|83.13|82.63|83.13|82.63|83.12|82.62|2
1735810470000|2025-01-02 09:34:30|83.12|82.62|83.13|82.63|83.13|82.63|83.09|82.59|8
1735810480000|2025-01-02 09:34:40|83.15|82.65|83.14|82.64|83.15|82.65|83.14|82.64|2
1735810490000|2025-01-02 09:34:50|83.12|82.62|83.09|82.59|83.12|82.62|83.08|82.58|6
1735810500000|2025-01-02 09:35:00|83.08|82.58|83.06|82.56|83.08|82.58|83.06|82.56|3
1735810510000|2025-01-02 09:35:10|83.05|82.55|83.07|82.57|83.08|82.58|83.05|82.55|9
1735810520000|2025-01-02 09:35:20|83.05|82.55|83.02|82.52|83.06|82.56|83.02|82.52|9
1735810530000|2025-01-02 09:35:30|83.03|82.53|83.08|82.58|83.08|82.58|83.03|82.53|5
1735810540000|2025-01-02 09:35:40|83.07|82.57|83.04|82.54|83.07|82.57|83.04|82.54|5
1735810550000|2025-01-02 09:35:50|83.05|82.55|83.04|82.54|83.06|82.56|83.04|82.54|5
1735810560000|2025-01-02 09:36:00|83.03|82.53|83.04|82.54|83.05|82.55|83.03|82.53|4
1735810570000|2025-01-02 09:36:10|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735810580000|2025-01-02 09:36:20|82.97|82.47|82.97|82.47|82.99|82.49|82.97|82.47|7
1735810590000|2025-01-02 09:36:30|82.98|82.48|82.98|82.48|82.98|82.48|82.97|82.47|5
1735810600000|2025-01-02 09:36:40|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735810610000|2025-01-02 09:36:50|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735810620000|2025-01-02 09:37:00|83|82.5|83.02|82.52|83.05|82.55|83|82.5|6
1735810630000|2025-01-02 09:37:10|83.01|82.51|83.02|82.52|83.02|82.52|82.98|82.48|4
1735810640000|2025-01-02 09:37:20|83.01|82.51|82.99|82.49|83.01|82.51|82.99|82.49|3
1735810650000|2025-01-02 09:37:30|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735810670000|2025-01-02 09:37:50|82.99|82.49|83|82.5|83.03|82.53|82.99|82.49|7
1735810680000|2025-01-02 09:38:00|82.99|82.49|82.99|82.49|83.01|82.51|82.98|82.48|6
1735810700000|2025-01-02 09:38:20|83|82.5|82.99|82.49|83.02|82.52|82.99|82.49|5
1735810710000|2025-01-02 09:38:30|83.02|82.52|83.02|82.52|83.03|82.53|83.02|82.52|3
1735810720000|2025-01-02 09:38:40|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735810730000|2025-01-02 09:38:50|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735810740000|2025-01-02 09:39:00|82.96|82.46|82.96|82.46|82.96|82.46|82.95|82.45|3
1735810750000|2025-01-02 09:39:10|82.97|82.47|82.97|82.47|82.97|82.47|82.96|82.46|3
1735810760000|2025-01-02 09:39:20|82.96|82.46|82.95|82.45|82.96|82.46|82.95|82.45|2
1735810770000|2025-01-02 09:39:30|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|3
1735810780000|2025-01-02 09:39:40|82.99|82.49|82.99|82.49|83.01|82.51|82.98|82.48|4
1735810800000|2025-01-02 09:40:00|83|82.5|83.03|82.53|83.03|82.53|83|82.5|2
1735810810000|2025-01-02 09:40:10|83.02|82.52|83.02|82.52|83.03|82.53|83.02|82.52|3
1735810820000|2025-01-02 09:40:20|83.03|82.53|83.03|82.53|83.06|82.56|83.03|82.53|6
1735810830000|2025-01-02 09:40:30|83.04|82.54|83.03|82.53|83.06|82.56|83.03|82.53|7
1735810840000|2025-01-02 09:40:40|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|4
1735810870000|2025-01-02 09:41:10|83.04|82.54|83.03|82.53|83.05|82.55|83.03|82.53|4
1735810880000|2025-01-02 09:41:20|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|2
1735810890000|2025-01-02 09:41:30|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735810900000|2025-01-02 09:41:40|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735810910000|2025-01-02 09:41:50|83.06|82.56|83.07|82.57|83.09|82.59|83.06|82.56|7
1735810920000|2025-01-02 09:42:00|83.06|82.56|83.04|82.54|83.06|82.56|83.02|82.52|10
1735810930000|2025-01-02 09:42:10|83.05|82.55|83.06|82.56|83.06|82.56|83.04|82.54|4
1735810940000|2025-01-02 09:42:20|83.05|82.55|83.06|82.56|83.06|82.56|83.05|82.55|2
1735810950000|2025-01-02 09:42:30|83.07|82.57|83.07|82.57|83.07|82.57|83.06|82.56|3
1735810960000|2025-01-02 09:42:40|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735810970000|2025-01-02 09:42:50|83.05|82.55|83.02|82.52|83.05|82.55|83.02|82.52|3
1735810980000|2025-01-02 09:43:00|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735810990000|2025-01-02 09:43:10|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|5
1735811010000|2025-01-02 09:43:30|82.92|82.42|82.94|82.44|82.94|82.44|82.92|82.42|7
1735811020000|2025-01-02 09:43:40|82.92|82.42|82.92|82.42|82.92|82.42|82.91|82.41|3
1735811050000|2025-01-02 09:44:10|82.93|82.43|82.93|82.43|82.94|82.44|82.93|82.43|3
1735811060000|2025-01-02 09:44:20|82.92|82.42|82.95|82.45|82.95|82.45|82.92|82.42|3
1735811070000|2025-01-02 09:44:30|82.94|82.44|82.95|82.45|82.95|82.45|82.93|82.43|8
1735811080000|2025-01-02 09:44:40|82.94|82.44|82.94|82.44|82.94|82.44|82.94|82.44|1
1735811100000|2025-01-02 09:45:00|82.93|82.43|82.92|82.42|82.93|82.43|82.91|82.41|5
1735811130000|2025-01-02 09:45:30|82.93|82.43|82.92|82.42|82.93|82.43|82.92|82.42|2
1735811140000|2025-01-02 09:45:40|82.91|82.41|82.85|82.35|82.91|82.41|82.85|82.35|5
1735811160000|2025-01-02 09:46:00|82.84|82.34|82.81|82.31|82.84|82.34|82.81|82.31|4
1735811170000|2025-01-02 09:46:10|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735811190000|2025-01-02 09:46:30|82.81|82.31|82.81|82.31|82.82|82.32|82.81|82.31|3
1735811220000|2025-01-02 09:47:00|82.79|82.29|82.8|82.3|82.8|82.3|82.79|82.29|4
1735811230000|2025-01-02 09:47:10|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|4
1735811240000|2025-01-02 09:47:20|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735811250000|2025-01-02 09:47:30|82.81|82.31|82.79|82.29|82.81|82.31|82.79|82.29|3
1735811270000|2025-01-02 09:47:50|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735811280000|2025-01-02 09:48:00|82.76|82.26|82.74|82.24|82.76|82.26|82.74|82.24|3
1735811290000|2025-01-02 09:48:10|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735811300000|2025-01-02 09:48:20|82.73|82.23|82.69|82.19|82.73|82.23|82.69|82.19|5
1735811310000|2025-01-02 09:48:30|82.7|82.2|82.73|82.23|82.73|82.23|82.7|82.2|4
1735811320000|2025-01-02 09:48:40|82.74|82.24|82.73|82.23|82.74|82.24|82.73|82.23|2
1735811330000|2025-01-02 09:48:50|82.74|82.24|82.75|82.25|82.75|82.25|82.74|82.24|2
1735811350000|2025-01-02 09:49:10|82.76|82.26|82.74|82.24|82.76|82.26|82.74|82.24|3
1735811360000|2025-01-02 09:49:20|82.73|82.23|82.72|82.22|82.73|82.23|82.72|82.22|2
1735811370000|2025-01-02 09:49:30|82.71|82.21|82.71|82.21|82.71|82.21|82.69|82.19|5
1735811380000|2025-01-02 09:49:40|82.7|82.2|82.76|82.26|82.77|82.27|82.7|82.2|9
1735811390000|2025-01-02 09:49:50|82.77|82.27|82.77|82.27|82.78|82.28|82.77|82.27|3
1735811400000|2025-01-02 09:50:00|82.76|82.26|82.75|82.25|82.76|82.26|82.75|82.25|2
1735811420000|2025-01-02 09:50:20|82.76|82.26|82.77|82.27|82.77|82.27|82.75|82.25|4
1735811430000|2025-01-02 09:50:30|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735811440000|2025-01-02 09:50:40|82.79|82.29|82.89|82.39|82.89|82.39|82.79|82.29|11
1735811450000|2025-01-02 09:50:50|82.88|82.38|82.85|82.35|82.89|82.39|82.85|82.35|6
1735811460000|2025-01-02 09:51:00|82.86|82.36|82.9|82.4|82.9|82.4|82.85|82.35|5
1735811470000|2025-01-02 09:51:10|82.91|82.41|82.89|82.39|82.91|82.41|82.89|82.39|5
1735811490000|2025-01-02 09:51:30|82.94|82.44|82.94|82.44|82.94|82.44|82.92|82.42|5
1735811500000|2025-01-02 09:51:40|82.93|82.43|82.91|82.41|82.93|82.43|82.89|82.39|7
1735811510000|2025-01-02 09:51:50|82.92|82.42|82.94|82.44|82.94|82.44|82.88|82.38|9
1735811520000|2025-01-02 09:52:00|82.95|82.45|82.96|82.46|82.98|82.48|82.95|82.45|7
1735811530000|2025-01-02 09:52:10|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735811540000|2025-01-02 09:52:20|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|5
1735811550000|2025-01-02 09:52:30|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735811560000|2025-01-02 09:52:40|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735811570000|2025-01-02 09:52:50|82.98|82.48|82.98|82.48|82.98|82.48|82.97|82.47|3
1735811580000|2025-01-02 09:53:00|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|2
1735811590000|2025-01-02 09:53:10|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735811600000|2025-01-02 09:53:20|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735811610000|2025-01-02 09:53:30|82.97|82.47|83|82.5|83|82.5|82.97|82.47|3
1735811620000|2025-01-02 09:53:40|82.99|82.49|83|82.5|83|82.5|82.99|82.49|2
1735811630000|2025-01-02 09:53:50|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|3
1735811640000|2025-01-02 09:54:00|83.02|82.52|83|82.5|83.02|82.52|83|82.5|6
1735811650000|2025-01-02 09:54:10|82.99|82.49|83|82.5|83|82.5|82.99|82.49|8
1735811660000|2025-01-02 09:54:20|82.99|82.49|82.97|82.47|82.99|82.49|82.97|82.47|2
1735811670000|2025-01-02 09:54:30|82.98|82.48|82.99|82.49|82.99|82.49|82.96|82.46|9
1735811680000|2025-01-02 09:54:40|83|82.5|82.99|82.49|83|82.5|82.98|82.48|4
1735811690000|2025-01-02 09:54:50|83|82.5|83|82.5|83|82.5|82.99|82.49|3
1735811700000|2025-01-02 09:55:00|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735811710000|2025-01-02 09:55:10|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735811720000|2025-01-02 09:55:20|82.99|82.49|83|82.5|83.02|82.52|82.98|82.48|6
1735811730000|2025-01-02 09:55:30|82.99|82.49|82.98|82.48|83.01|82.51|82.97|82.47|7
1735811740000|2025-01-02 09:55:40|82.99|82.49|82.98|82.48|82.99|82.49|82.97|82.47|4
1735811750000|2025-01-02 09:55:50|82.97|82.47|82.99|82.49|82.99|82.49|82.97|82.47|2
1735811760000|2025-01-02 09:56:00|83|82.5|83.02|82.52|83.02|82.52|83|82.5|5
1735811770000|2025-01-02 09:56:10|83.03|82.53|83.03|82.53|83.03|82.53|83.02|82.52|3
1735811780000|2025-01-02 09:56:20|83.09|82.59|83.12|82.62|83.12|82.62|83.09|82.59|4
1735811790000|2025-01-02 09:56:30|83.14|82.64|83.17|82.67|83.17|82.67|83.14|82.64|4
1735811800000|2025-01-02 09:56:40|83.16|82.66|83.15|82.65|83.16|82.66|83.15|82.65|2
1735811810000|2025-01-02 09:56:50|83.16|82.66|83.23|82.73|83.23|82.73|83.16|82.66|7
1735811820000|2025-01-02 09:57:00|83.24|82.74|83.25|82.75|83.25|82.75|83.24|82.74|2
1735811830000|2025-01-02 09:57:10|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1735811840000|2025-01-02 09:57:20|83.24|82.74|83.25|82.75|83.25|82.75|83.24|82.74|4
1735811860000|2025-01-02 09:57:40|83.24|82.74|83.25|82.75|83.25|82.75|83.24|82.74|4
1735811870000|2025-01-02 09:57:50|83.31|82.81|83.33|82.83|83.34|82.84|83.31|82.81|10
1735811880000|2025-01-02 09:58:00|83.38|82.88|83.27|82.77|83.38|82.88|83.27|82.77|12
1735811890000|2025-01-02 09:58:10|83.26|82.76|83.34|82.84|83.35|82.85|83.26|82.76|15
1735811900000|2025-01-02 09:58:20|83.35|82.85|83.37|82.87|83.37|82.87|83.34|82.84|5
1735811910000|2025-01-02 09:58:30|83.38|82.88|83.35|82.85|83.38|82.88|83.33|82.83|8
1735811920000|2025-01-02 09:58:40|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735811930000|2025-01-02 09:58:50|83.35|82.85|83.36|82.86|83.38|82.88|83.35|82.85|5
1735811940000|2025-01-02 09:59:00|83.34|82.84|83.33|82.83|83.34|82.84|83.33|82.83|2
1735811950000|2025-01-02 09:59:10|83.35|82.85|83.33|82.83|83.35|82.85|83.33|82.83|6
1735811960000|2025-01-02 09:59:20|83.35|82.85|83.33|82.83|83.35|82.85|83.33|82.83|3
1735811980000|2025-01-02 09:59:40|83.34|82.84|83.33|82.83|83.34|82.84|83.32|82.82|3
1735811990000|2025-01-02 09:59:50|83.34|82.84|83.32|82.82|83.34|82.84|83.29|82.79|7
1735812000000|2025-01-02 10:00:00|83.31|82.81|83.32|82.82|83.32|82.82|83.28|82.78|8
1735812010000|2025-01-02 10:00:10|83.3|82.8|83.28|82.78|83.3|82.8|83.28|82.78|3
1735812020000|2025-01-02 10:00:20|83.27|82.77|83.28|82.78|83.28|82.78|83.27|82.77|2
1735812030000|2025-01-02 10:00:30|83.27|82.77|83.26|82.76|83.27|82.77|83.25|82.75|4
1735812040000|2025-01-02 10:00:40|83.27|82.77|83.27|82.77|83.28|82.78|83.27|82.77|5
1735812050000|2025-01-02 10:00:50|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735812060000|2025-01-02 10:01:00|83.26|82.76|83.29|82.79|83.29|82.79|83.26|82.76|4
1735812070000|2025-01-02 10:01:10|83.28|82.78|83.26|82.76|83.28|82.78|83.24|82.74|6
1735812080000|2025-01-02 10:01:20|83.27|82.77|83.27|82.77|83.29|82.79|83.26|82.76|9
1735812090000|2025-01-02 10:01:30|83.26|82.76|83.19|82.69|83.26|82.76|83.19|82.69|6
1735812100000|2025-01-02 10:01:40|83.2|82.7|83.28|82.78|83.28|82.78|83.2|82.7|8
1735812110000|2025-01-02 10:01:50|83.27|82.77|83.26|82.76|83.27|82.77|83.24|82.74|7
1735812120000|2025-01-02 10:02:00|83.25|82.75|83.24|82.74|83.25|82.75|83.24|82.74|2
1735812130000|2025-01-02 10:02:10|83.21|82.71|83.2|82.7|83.23|82.73|83.19|82.69|10
1735812140000|2025-01-02 10:02:20|83.19|82.69|83.17|82.67|83.19|82.69|83.17|82.67|3
1735812150000|2025-01-02 10:02:30|83.18|82.68|83.18|82.68|83.18|82.68|83.17|82.67|5
1735812160000|2025-01-02 10:02:40|83.17|82.67|83.19|82.69|83.19|82.69|83.15|82.65|6
1735812170000|2025-01-02 10:02:50|83.18|82.68|83.17|82.67|83.19|82.69|83.17|82.67|6
1735812180000|2025-01-02 10:03:00|83.18|82.68|83.18|82.68|83.19|82.69|83.18|82.68|3
1735812190000|2025-01-02 10:03:10|83.17|82.67|83.18|82.68|83.19|82.69|83.16|82.66|6
1735812200000|2025-01-02 10:03:20|83.19|82.69|83.26|82.76|83.28|82.78|83.19|82.69|9
1735812210000|2025-01-02 10:03:30|83.24|82.74|83.19|82.69|83.24|82.74|83.19|82.69|4
1735812230000|2025-01-02 10:03:50|83.2|82.7|83.19|82.69|83.2|82.7|83.19|82.69|2
1735812240000|2025-01-02 10:04:00|83.2|82.7|83.29|82.79|83.29|82.79|83.2|82.7|12
1735812250000|2025-01-02 10:04:10|83.28|82.78|83.25|82.75|83.28|82.78|83.25|82.75|3
1735812260000|2025-01-02 10:04:20|83.23|82.73|83.24|82.74|83.24|82.74|83.22|82.72|4
1735812270000|2025-01-02 10:04:30|83.21|82.71|83.21|82.71|83.21|82.71|83.21|82.71|1
1735812280000|2025-01-02 10:04:40|83.19|82.69|83.19|82.69|83.19|82.69|83.19|82.69|1
1735812290000|2025-01-02 10:04:50|83.2|82.7|83.21|82.71|83.25|82.75|83.2|82.7|8
1735812300000|2025-01-02 10:05:00|83.2|82.7|83.18|82.68|83.2|82.7|83.18|82.68|2
1735812310000|2025-01-02 10:05:10|83.19|82.69|83.19|82.69|83.19|82.69|83.18|82.68|3
1735812320000|2025-01-02 10:05:20|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|2
1735812330000|2025-01-02 10:05:30|83.16|82.66|83.15|82.65|83.17|82.67|83.15|82.65|3
1735812340000|2025-01-02 10:05:40|83.16|82.66|83.17|82.67|83.17|82.67|83.16|82.66|2
1735812350000|2025-01-02 10:05:50|83.16|82.66|83.17|82.67|83.17|82.67|83.16|82.66|2
1735812360000|2025-01-02 10:06:00|83.16|82.66|83.16|82.66|83.16|82.66|83.15|82.65|3
1735812370000|2025-01-02 10:06:10|83.17|82.67|83.16|82.66|83.17|82.67|83.16|82.66|2
1735812380000|2025-01-02 10:06:20|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735812390000|2025-01-02 10:06:30|83.15|82.65|83.15|82.65|83.15|82.65|83.15|82.65|1
1735812400000|2025-01-02 10:06:40|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735812410000|2025-01-02 10:06:50|83.15|82.65|83.18|82.68|83.18|82.68|83.15|82.65|4
1735812420000|2025-01-02 10:07:00|83.17|82.67|83.16|82.66|83.17|82.67|83.16|82.66|2
1735812430000|2025-01-02 10:07:10|83.15|82.65|83.09|82.59|83.15|82.65|83.09|82.59|4
1735812440000|2025-01-02 10:07:20|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|4
1735812450000|2025-01-02 10:07:30|83.06|82.56|83.06|82.56|83.06|82.56|83.04|82.54|5
1735812460000|2025-01-02 10:07:40|83.07|82.57|83.09|82.59|83.09|82.59|83.07|82.57|3
1735812470000|2025-01-02 10:07:50|83.08|82.58|83.07|82.57|83.08|82.58|83.06|82.56|4
1735812480000|2025-01-02 10:08:00|83.05|82.55|83.07|82.57|83.07|82.57|83.04|82.54|7
1735812490000|2025-01-02 10:08:10|83.06|82.56|83.08|82.58|83.08|82.58|83.06|82.56|3
1735812500000|2025-01-02 10:08:20|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735812510000|2025-01-02 10:08:30|83.05|82.55|83.05|82.55|83.05|82.55|83.04|82.54|3
1735812530000|2025-01-02 10:08:50|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|2
1735812540000|2025-01-02 10:09:00|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|2
1735812550000|2025-01-02 10:09:10|83.05|82.55|83.05|82.55|83.06|82.56|83.05|82.55|3
1735812560000|2025-01-02 10:09:20|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735812570000|2025-01-02 10:09:30|83.07|82.57|83.12|82.62|83.12|82.62|83.07|82.57|7
1735812580000|2025-01-02 10:09:40|83.11|82.61|83.1|82.6|83.12|82.62|83.1|82.6|3
1735812590000|2025-01-02 10:09:50|83.11|82.61|83.12|82.62|83.12|82.62|83.11|82.61|2
1735812600000|2025-01-02 10:10:00|83.11|82.61|83.11|82.61|83.11|82.61|83.11|82.61|1
1735812610000|2025-01-02 10:10:10|83.1|82.6|83.11|82.61|83.11|82.61|83.1|82.6|2
1735812620000|2025-01-02 10:10:20|83.1|82.6|83.08|82.58|83.1|82.6|83.08|82.58|5
1735812630000|2025-01-02 10:10:30|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735812640000|2025-01-02 10:10:40|83.1|82.6|83.12|82.62|83.12|82.62|83.1|82.6|3
1735812730000|2025-01-02 10:12:10|83.1|82.6|83.11|82.61|83.11|82.61|83.1|82.6|2
1735812740000|2025-01-02 10:12:20|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1735812790000|2025-01-02 10:13:10|83.17|82.67|83.17|82.67|83.19|82.69|83.17|82.67|7
1735812800000|2025-01-02 10:13:20|83.16|82.66|83.15|82.65|83.16|82.66|83.14|82.64|4
1735812810000|2025-01-02 10:13:30|83.14|82.64|83.07|82.57|83.14|82.64|83.07|82.57|6
1735812820000|2025-01-02 10:13:40|83.08|82.58|83.11|82.61|83.11|82.61|83.08|82.58|4
1735812830000|2025-01-02 10:13:50|83.1|82.6|83.09|82.59|83.1|82.6|83.09|82.59|2
1735812840000|2025-01-02 10:14:00|83.07|82.57|82.99|82.49|83.09|82.59|82.99|82.49|7
1735812850000|2025-01-02 10:14:10|82.98|82.48|82.99|82.49|82.99|82.49|82.97|82.47|3
1735812860000|2025-01-02 10:14:20|83|82.5|83.04|82.54|83.05|82.55|83|82.5|6
1735812870000|2025-01-02 10:14:30|83.03|82.53|83.04|82.54|83.04|82.54|83.03|82.53|2
1735812880000|2025-01-02 10:14:40|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735812890000|2025-01-02 10:14:50|83.04|82.54|83.03|82.53|83.04|82.54|83.02|82.52|4
1735812900000|2025-01-02 10:15:00|83.02|82.52|83|82.5|83.02|82.52|83|82.5|2
1735812910000|2025-01-02 10:15:10|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735812920000|2025-01-02 10:15:20|83.01|82.51|83.01|82.51|83.03|82.53|83.01|82.51|7
1735812930000|2025-01-02 10:15:30|83|82.5|83|82.5|83|82.5|82.99|82.49|3
1735812940000|2025-01-02 10:15:40|82.99|82.49|83.03|82.53|83.03|82.53|82.99|82.49|4
1735812950000|2025-01-02 10:15:50|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|2
1735812970000|2025-01-02 10:16:10|83.02|82.52|83.03|82.53|83.03|82.53|83|82.5|4
1735812990000|2025-01-02 10:16:30|83.02|82.52|82.97|82.47|83.02|82.52|82.97|82.47|3
1735813000000|2025-01-02 10:16:40|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735813010000|2025-01-02 10:16:50|82.95|82.45|82.96|82.46|82.97|82.47|82.95|82.45|6
1735813020000|2025-01-02 10:17:00|82.97|82.47|82.96|82.46|83|82.5|82.95|82.45|12
1735813030000|2025-01-02 10:17:10|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735813040000|2025-01-02 10:17:20|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735813050000|2025-01-02 10:17:30|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735813060000|2025-01-02 10:17:40|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735813070000|2025-01-02 10:17:50|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735813080000|2025-01-02 10:18:00|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735813120000|2025-01-02 10:18:40|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735813130000|2025-01-02 10:18:50|82.96|82.46|82.94|82.44|82.96|82.46|82.94|82.44|2
1735813140000|2025-01-02 10:19:00|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|4
1735813170000|2025-01-02 10:19:30|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735813180000|2025-01-02 10:19:40|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735813190000|2025-01-02 10:19:50|82.94|82.44|82.94|82.44|82.94|82.44|82.94|82.44|1
1735813200000|2025-01-02 10:20:00|82.96|82.46|82.97|82.47|82.98|82.48|82.96|82.46|4
1735813220000|2025-01-02 10:20:20|82.96|82.46|83.04|82.54|83.06|82.56|82.96|82.46|12
1735813230000|2025-01-02 10:20:30|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|4
1735813240000|2025-01-02 10:20:40|83.08|82.58|83.08|82.58|83.08|82.58|83.08|82.58|1
1735813250000|2025-01-02 10:20:50|83.11|82.61|83.11|82.61|83.12|82.62|83.09|82.59|8
1735813260000|2025-01-02 10:21:00|83.12|82.62|83.11|82.61|83.15|82.65|83.11|82.61|7
1735813270000|2025-01-02 10:21:10|83.12|82.62|83.17|82.67|83.17|82.67|83.12|82.62|4
1735813280000|2025-01-02 10:21:20|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|2
1735813290000|2025-01-02 10:21:30|83.16|82.66|83.12|82.62|83.16|82.66|83.12|82.62|5
1735813300000|2025-01-02 10:21:40|83.13|82.63|83.13|82.63|83.13|82.63|83.13|82.63|1
1735813310000|2025-01-02 10:21:50|83.12|82.62|83.13|82.63|83.13|82.63|83.12|82.62|4
1735813320000|2025-01-02 10:22:00|83.14|82.64|83.12|82.62|83.14|82.64|83.12|82.62|3
1735813330000|2025-01-02 10:22:10|83.11|82.61|83.12|82.62|83.12|82.62|83.11|82.61|2
1735813340000|2025-01-02 10:22:20|83.13|82.63|83.16|82.66|83.16|82.66|83.12|82.62|5
1735813350000|2025-01-02 10:22:30|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735813360000|2025-01-02 10:22:40|83.18|82.68|83.16|82.66|83.18|82.68|83.16|82.66|3
1735813370000|2025-01-02 10:22:50|83.17|82.67|83.24|82.74|83.24|82.74|83.17|82.67|6
1735813380000|2025-01-02 10:23:00|83.23|82.73|83.14|82.64|83.23|82.73|83.14|82.64|13
1735813390000|2025-01-02 10:23:10|83.13|82.63|83.12|82.62|83.13|82.63|83.12|82.62|2
1735813400000|2025-01-02 10:23:20|83.13|82.63|83.16|82.66|83.16|82.66|83.12|82.62|5
1735813430000|2025-01-02 10:23:50|83.15|82.65|83.17|82.67|83.17|82.67|83.15|82.65|2
1735813440000|2025-01-02 10:24:00|83.16|82.66|83.07|82.57|83.16|82.66|83.07|82.57|6
1735813450000|2025-01-02 10:24:10|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|4
1735813460000|2025-01-02 10:24:20|83.1|82.6|83.15|82.65|83.15|82.65|83.1|82.6|6
1735813470000|2025-01-02 10:24:30|83.14|82.64|83.12|82.62|83.14|82.64|83.11|82.61|4
1735813480000|2025-01-02 10:24:40|83.13|82.63|83.16|82.66|83.17|82.67|83.13|82.63|4
1735813490000|2025-01-02 10:24:50|83.15|82.65|83.16|82.66|83.16|82.66|83.15|82.65|2
1735813510000|2025-01-02 10:25:10|83.17|82.67|83.18|82.68|83.18|82.68|83.17|82.67|2
1735813520000|2025-01-02 10:25:20|83.19|82.69|83.17|82.67|83.19|82.69|83.17|82.67|3
1735813530000|2025-01-02 10:25:30|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735813540000|2025-01-02 10:25:40|83.15|82.65|83.17|82.67|83.17|82.67|83.13|82.63|8
1735813550000|2025-01-02 10:25:50|83.18|82.68|83.18|82.68|83.19|82.69|83.18|82.68|3
1735813560000|2025-01-02 10:26:00|83.17|82.67|83.14|82.64|83.17|82.67|83.14|82.64|4
1735813570000|2025-01-02 10:26:10|83.13|82.63|83.17|82.67|83.17|82.67|83.13|82.63|5
1735813580000|2025-01-02 10:26:20|83.18|82.68|83.19|82.69|83.19|82.69|83.18|82.68|2
1735813600000|2025-01-02 10:26:40|83.17|82.67|83.15|82.65|83.17|82.67|83.15|82.65|7
1735813620000|2025-01-02 10:27:00|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735813630000|2025-01-02 10:27:10|83.15|82.65|83.16|82.66|83.16|82.66|83.15|82.65|2
1735813640000|2025-01-02 10:27:20|83.15|82.65|83.17|82.67|83.2|82.7|83.07|82.57|9
1735813650000|2025-01-02 10:27:30|83.16|82.66|83.16|82.66|83.17|82.67|83.16|82.66|3
1735813660000|2025-01-02 10:27:40|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735813670000|2025-01-02 10:27:50|83.14|82.64|83.14|82.64|83.15|82.65|83.14|82.64|3
1735813680000|2025-01-02 10:28:00|83.16|82.66|83.15|82.65|83.16|82.66|83.15|82.65|2
1735813690000|2025-01-02 10:28:10|83.16|82.66|83.17|82.67|83.17|82.67|83.16|82.66|4
1735813700000|2025-01-02 10:28:20|83.18|82.68|83.19|82.69|83.2|82.7|83.18|82.68|4
1735813710000|2025-01-02 10:28:30|83.2|82.7|83.19|82.69|83.23|82.73|83.19|82.69|6
1735813730000|2025-01-02 10:28:50|83.21|82.71|83.25|82.75|83.25|82.75|83.21|82.71|3
1735813740000|2025-01-02 10:29:00|83.26|82.76|83.29|82.79|83.29|82.79|83.26|82.76|4
1735813750000|2025-01-02 10:29:10|83.28|82.78|83.3|82.8|83.3|82.8|83.28|82.78|3
1735813760000|2025-01-02 10:29:20|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735813770000|2025-01-02 10:29:30|83.27|82.77|83.27|82.77|83.27|82.77|83.26|82.76|3
1735813790000|2025-01-02 10:29:50|83.26|82.76|83.26|82.76|83.27|82.77|83.26|82.76|5
1735813800000|2025-01-02 10:30:00|83.25|82.75|83.25|82.75|83.25|82.75|83.2|82.7|6
1735813810000|2025-01-02 10:30:10|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|2
1735813820000|2025-01-02 10:30:20|83.26|82.76|83.29|82.79|83.29|82.79|83.26|82.76|5
1735813830000|2025-01-02 10:30:30|83.28|82.78|83.24|82.74|83.29|82.79|83.24|82.74|7
1735813840000|2025-01-02 10:30:40|83.26|82.76|83.29|82.79|83.29|82.79|83.26|82.76|6
1735813850000|2025-01-02 10:30:50|83.3|82.8|83.34|82.84|83.35|82.85|83.3|82.8|5
1735813860000|2025-01-02 10:31:00|83.36|82.86|83.38|82.88|83.38|82.88|83.35|82.85|7
1735813870000|2025-01-02 10:31:10|83.39|82.89|83.39|82.89|83.39|82.89|83.39|82.89|1
1735813880000|2025-01-02 10:31:20|83.4|82.9|83.4|82.9|83.44|82.94|83.4|82.9|13
1735813890000|2025-01-02 10:31:30|83.39|82.89|83.39|82.89|83.4|82.9|83.39|82.89|3
1735813910000|2025-01-02 10:31:50|83.38|82.88|83.36|82.86|83.38|82.88|83.36|82.86|2
1735813920000|2025-01-02 10:32:00|83.35|82.85|83.3|82.8|83.35|82.85|83.29|82.79|6
1735813930000|2025-01-02 10:32:10|83.33|82.83|83.3|82.8|83.33|82.83|83.3|82.8|2
1735813940000|2025-01-02 10:32:20|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1735813950000|2025-01-02 10:32:30|83.27|82.77|83.24|82.74|83.27|82.77|83.24|82.74|6
1735813960000|2025-01-02 10:32:40|83.25|82.75|83.24|82.74|83.26|82.76|83.2|82.7|9
1735813970000|2025-01-02 10:32:50|83.23|82.73|83.21|82.71|83.23|82.73|83.21|82.71|2
1735813980000|2025-01-02 10:33:00|83.2|82.7|83.2|82.7|83.2|82.7|83.2|82.7|1
1735813990000|2025-01-02 10:33:10|83.23|82.73|83.26|82.76|83.26|82.76|83.23|82.73|6
1735814000000|2025-01-02 10:33:20|83.27|82.77|83.29|82.79|83.3|82.8|83.27|82.77|5
1735814010000|2025-01-02 10:33:30|83.28|82.78|83.28|82.78|83.28|82.78|83.26|82.76|5
1735814020000|2025-01-02 10:33:40|83.3|82.8|83.38|82.88|83.4|82.9|83.3|82.8|7
1735814030000|2025-01-02 10:33:50|83.39|82.89|83.51|83.01|83.52|83.02|83.39|82.89|9
1735814040000|2025-01-02 10:34:00|83.5|83|83.57|83.07|83.57|83.07|83.5|83|9
1735814050000|2025-01-02 10:34:10|83.58|83.08|83.71|83.21|83.71|83.21|83.58|83.08|9
1735814060000|2025-01-02 10:34:20|83.7|83.2|83.67|83.17|83.7|83.2|83.67|83.17|12
1735814070000|2025-01-02 10:34:30|83.66|83.16|83.77|83.27|83.77|83.27|83.66|83.16|11
1735814080000|2025-01-02 10:34:40|83.75|83.25|83.69|83.19|83.75|83.25|83.69|83.19|8
1735814090000|2025-01-02 10:34:50|83.7|83.2|83.7|83.2|83.7|83.2|83.69|83.19|3
1735814100000|2025-01-02 10:35:00|83.69|83.19|83.72|83.22|83.72|83.22|83.67|83.17|12
1735814110000|2025-01-02 10:35:10|83.71|83.21|83.78|83.28|83.78|83.28|83.71|83.21|9
1735814120000|2025-01-02 10:35:20|83.77|83.27|83.74|83.24|83.77|83.27|83.74|83.24|3
1735814130000|2025-01-02 10:35:30|83.75|83.25|83.68|83.18|83.75|83.25|83.65|83.15|11
1735814140000|2025-01-02 10:35:40|83.69|83.19|83.7|83.2|83.76|83.26|83.69|83.19|9
1735814150000|2025-01-02 10:35:50|83.74|83.24|83.7|83.2|83.76|83.26|83.7|83.2|11
1735814160000|2025-01-02 10:36:00|83.69|83.19|83.68|83.18|83.69|83.19|83.64|83.14|9
1735814170000|2025-01-02 10:36:10|83.67|83.17|83.67|83.17|83.67|83.17|83.64|83.14|5
1735814180000|2025-01-02 10:36:20|83.69|83.19|83.67|83.17|83.69|83.19|83.66|83.16|6
1735814190000|2025-01-02 10:36:30|83.66|83.16|83.57|83.07|83.66|83.16|83.57|83.07|8
1735814200000|2025-01-02 10:36:40|83.58|83.08|83.58|83.08|83.59|83.09|83.58|83.08|3
1735814210000|2025-01-02 10:36:50|83.57|83.07|83.54|83.04|83.57|83.07|83.54|83.04|5
1735814220000|2025-01-02 10:37:00|83.53|83.03|83.58|83.08|83.59|83.09|83.53|83.03|6
1735814230000|2025-01-02 10:37:10|83.59|83.09|83.59|83.09|83.6|83.1|83.58|83.08|8
1735814240000|2025-01-02 10:37:20|83.58|83.08|83.57|83.07|83.58|83.08|83.56|83.06|5
1735814250000|2025-01-02 10:37:30|83.58|83.08|83.59|83.09|83.6|83.1|83.58|83.08|10
1735814260000|2025-01-02 10:37:40|83.6|83.1|83.66|83.16|83.68|83.18|83.6|83.1|7
1735814270000|2025-01-02 10:37:50|83.67|83.17|83.69|83.19|83.7|83.2|83.66|83.16|7
1735814280000|2025-01-02 10:38:00|83.68|83.18|83.64|83.14|83.69|83.19|83.64|83.14|8
1735814290000|2025-01-02 10:38:10|83.62|83.12|83.67|83.17|83.67|83.17|83.61|83.11|8
1735814300000|2025-01-02 10:38:20|83.66|83.16|83.68|83.18|83.69|83.19|83.66|83.16|6
1735814310000|2025-01-02 10:38:30|83.67|83.17|83.64|83.14|83.68|83.18|83.64|83.14|6
1735814320000|2025-01-02 10:38:40|83.65|83.15|83.64|83.14|83.65|83.15|83.59|83.09|7
1735814330000|2025-01-02 10:38:50|83.63|83.13|83.64|83.14|83.65|83.15|83.63|83.13|3
1735814340000|2025-01-02 10:39:00|83.59|83.09|83.59|83.09|83.59|83.09|83.58|83.08|3
1735814350000|2025-01-02 10:39:10|83.58|83.08|83.5|83|83.58|83.08|83.5|83|10
1735814360000|2025-01-02 10:39:20|83.51|83.01|83.5|83|83.51|83.01|83.5|83|2
1735814380000|2025-01-02 10:39:40|83.48|82.98|83.48|82.98|83.48|82.98|83.48|82.98|1
1735814390000|2025-01-02 10:39:50|83.49|82.99|83.45|82.95|83.49|82.99|83.45|82.95|5
1735814410000|2025-01-02 10:40:10|83.46|82.96|83.43|82.93|83.46|82.96|83.43|82.93|3
1735814420000|2025-01-02 10:40:20|83.42|82.92|83.45|82.95|83.47|82.97|83.42|82.92|8
1735814430000|2025-01-02 10:40:30|83.44|82.94|83.4|82.9|83.44|82.94|83.39|82.89|6
1735814440000|2025-01-02 10:40:40|83.39|82.89|83.38|82.88|83.39|82.89|83.38|82.88|2
1735814450000|2025-01-02 10:40:50|83.36|82.86|83.36|82.86|83.37|82.87|83.36|82.86|3
1735814460000|2025-01-02 10:41:00|83.37|82.87|83.38|82.88|83.39|82.89|83.37|82.87|6
1735814470000|2025-01-02 10:41:10|83.37|82.87|83.44|82.94|83.44|82.94|83.37|82.87|5
1735814480000|2025-01-02 10:41:20|83.45|82.95|83.44|82.94|83.45|82.95|83.43|82.93|4
1735814490000|2025-01-02 10:41:30|83.43|82.93|83.44|82.94|83.44|82.94|83.43|82.93|2
1735814500000|2025-01-02 10:41:40|83.43|82.93|83.44|82.94|83.44|82.94|83.42|82.92|8
1735814510000|2025-01-02 10:41:50|83.42|82.92|83.42|82.92|83.42|82.92|83.39|82.89|3
1735814520000|2025-01-02 10:42:00|83.41|82.91|83.39|82.89|83.41|82.91|83.39|82.89|5
1735814540000|2025-01-02 10:42:20|83.38|82.88|83.38|82.88|83.38|82.88|83.38|82.88|1
1735814550000|2025-01-02 10:42:30|83.37|82.87|83.34|82.84|83.37|82.87|83.33|82.83|6
1735814560000|2025-01-02 10:42:40|83.33|82.83|83.28|82.78|83.34|82.84|83.27|82.77|8
1735814570000|2025-01-02 10:42:50|83.29|82.79|83.31|82.81|83.34|82.84|83.28|82.78|7
1735814580000|2025-01-02 10:43:00|83.3|82.8|83.28|82.78|83.3|82.8|83.28|82.78|3
1735814590000|2025-01-02 10:43:10|83.29|82.79|83.35|82.85|83.35|82.85|83.29|82.79|4
1735814610000|2025-01-02 10:43:30|83.36|82.86|83.35|82.85|83.37|82.87|83.35|82.85|4
1735814620000|2025-01-02 10:43:40|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735814630000|2025-01-02 10:43:50|83.36|82.86|83.42|82.92|83.43|82.93|83.34|82.84|11
1735814640000|2025-01-02 10:44:00|83.4|82.9|83.37|82.87|83.4|82.9|83.37|82.87|4
1735814650000|2025-01-02 10:44:10|83.36|82.86|83.34|82.84|83.36|82.86|83.34|82.84|3
1735814660000|2025-01-02 10:44:20|83.35|82.85|83.36|82.86|83.37|82.87|83.35|82.85|4
1735814670000|2025-01-02 10:44:30|83.35|82.85|83.33|82.83|83.35|82.85|83.33|82.83|4
1735814680000|2025-01-02 10:44:40|83.34|82.84|83.29|82.79|83.34|82.84|83.28|82.78|6
1735814700000|2025-01-02 10:45:00|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|2
1735814710000|2025-01-02 10:45:10|83.25|82.75|83.22|82.72|83.25|82.75|83.19|82.69|9
1735814720000|2025-01-02 10:45:20|83.21|82.71|83.19|82.69|83.21|82.71|83.18|82.68|4
1735814750000|2025-01-02 10:45:50|83.22|82.72|83.23|82.73|83.24|82.74|83.19|82.69|11
1735814760000|2025-01-02 10:46:00|83.25|82.75|83.24|82.74|83.25|82.75|83.23|82.73|4
1735814770000|2025-01-02 10:46:10|83.23|82.73|83.2|82.7|83.23|82.73|83.2|82.7|3
1735814780000|2025-01-02 10:46:20|83.22|82.72|83.19|82.69|83.22|82.72|83.19|82.69|4
1735814800000|2025-01-02 10:46:40|83.2|82.7|83.23|82.73|83.24|82.74|83.2|82.7|3
1735814810000|2025-01-02 10:46:50|83.22|82.72|83.2|82.7|83.22|82.72|83.2|82.7|3
1735814820000|2025-01-02 10:47:00|83.19|82.69|83.22|82.72|83.24|82.74|83.19|82.69|5
1735814830000|2025-01-02 10:47:10|83.21|82.71|83.18|82.68|83.21|82.71|83.18|82.68|3
1735814840000|2025-01-02 10:47:20|83.19|82.69|83.22|82.72|83.22|82.72|83.19|82.69|4
1735814850000|2025-01-02 10:47:30|83.21|82.71|83.21|82.71|83.21|82.71|83.21|82.71|1
1735814860000|2025-01-02 10:47:40|83.22|82.72|83.22|82.72|83.22|82.72|83.22|82.72|1
1735814870000|2025-01-02 10:47:50|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1735814880000|2025-01-02 10:48:00|83.25|82.75|83.26|82.76|83.26|82.76|83.22|82.72|8
1735814890000|2025-01-02 10:48:10|83.27|82.77|83.28|82.78|83.29|82.79|83.27|82.77|4
1735814900000|2025-01-02 10:48:20|83.29|82.79|83.33|82.83|83.33|82.83|83.29|82.79|2
1735814910000|2025-01-02 10:48:30|83.32|82.82|83.29|82.79|83.34|82.84|83.29|82.79|7
1735814920000|2025-01-02 10:48:40|83.32|82.82|83.32|82.82|83.33|82.83|83.32|82.82|5
1735814930000|2025-01-02 10:48:50|83.33|82.83|83.35|82.85|83.35|82.85|83.33|82.83|2
1735814940000|2025-01-02 10:49:00|83.36|82.86|83.29|82.79|83.36|82.86|83.29|82.79|7
1735814950000|2025-01-02 10:49:10|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|4
1735814970000|2025-01-02 10:49:30|83.3|82.8|83.33|82.83|83.35|82.85|83.3|82.8|6
1735814980000|2025-01-02 10:49:40|83.34|82.84|83.35|82.85|83.35|82.85|83.33|82.83|4
1735814990000|2025-01-02 10:49:50|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735815000000|2025-01-02 10:50:00|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735815010000|2025-01-02 10:50:10|83.33|82.83|83.36|82.86|83.37|82.87|83.33|82.83|4
1735815020000|2025-01-02 10:50:20|83.38|82.88|83.36|82.86|83.38|82.88|83.36|82.86|5
1735815030000|2025-01-02 10:50:30|83.35|82.85|83.35|82.85|83.38|82.88|83.34|82.84|9
1735815050000|2025-01-02 10:50:50|83.34|82.84|83.33|82.83|83.35|82.85|83.33|82.83|6
1735815060000|2025-01-02 10:51:00|83.35|82.85|83.35|82.85|83.37|82.87|83.35|82.85|4
1735815070000|2025-01-02 10:51:10|83.34|82.84|83.38|82.88|83.38|82.88|83.34|82.84|4
1735815080000|2025-01-02 10:51:20|83.39|82.89|83.39|82.89|83.39|82.89|83.39|82.89|1
1735815090000|2025-01-02 10:51:30|83.38|82.88|83.35|82.85|83.39|82.89|83.35|82.85|5
1735815100000|2025-01-02 10:51:40|83.34|82.84|83.36|82.86|83.36|82.86|83.34|82.84|3
1735815110000|2025-01-02 10:51:50|83.35|82.85|83.35|82.85|83.35|82.85|83.34|82.84|3
1735815120000|2025-01-02 10:52:00|83.34|82.84|83.34|82.84|83.34|82.84|83.32|82.82|4
1735815130000|2025-01-02 10:52:10|83.33|82.83|83.33|82.83|83.34|82.84|83.29|82.79|10
1735815150000|2025-01-02 10:52:30|83.34|82.84|83.32|82.82|83.34|82.84|83.29|82.79|9
1735815160000|2025-01-02 10:52:40|83.33|82.83|83.33|82.83|83.33|82.83|83.32|82.82|3
1735815180000|2025-01-02 10:53:00|83.29|82.79|83.28|82.78|83.3|82.8|83.28|82.78|4
1735815190000|2025-01-02 10:53:10|83.27|82.77|83.27|82.77|83.27|82.77|83.24|82.74|7
1735815200000|2025-01-02 10:53:20|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|2
1735815210000|2025-01-02 10:53:30|83.24|82.74|83.24|82.74|83.25|82.75|83.24|82.74|3
1735815220000|2025-01-02 10:53:40|83.25|82.75|83.27|82.77|83.27|82.77|83.25|82.75|4
1735815230000|2025-01-02 10:53:50|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|2
1735815240000|2025-01-02 10:54:00|83.28|82.78|83.32|82.82|83.33|82.83|83.28|82.78|6
1735815250000|2025-01-02 10:54:10|83.35|82.85|83.37|82.87|83.38|82.88|83.35|82.85|5
1735815260000|2025-01-02 10:54:20|83.36|82.86|83.38|82.88|83.38|82.88|83.35|82.85|11
1735815270000|2025-01-02 10:54:30|83.36|82.86|83.35|82.85|83.36|82.86|83.34|82.84|4
1735815280000|2025-01-02 10:54:40|83.34|82.84|83.33|82.83|83.34|82.84|83.33|82.83|4
1735815300000|2025-01-02 10:55:00|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735815310000|2025-01-02 10:55:10|83.31|82.81|83.29|82.79|83.31|82.81|83.28|82.78|3
1735815320000|2025-01-02 10:55:20|83.32|82.82|83.33|82.83|83.33|82.83|83.32|82.82|4
1735815330000|2025-01-02 10:55:30|83.32|82.82|83.27|82.77|83.32|82.82|83.26|82.76|5
1735815340000|2025-01-02 10:55:40|83.26|82.76|83.28|82.78|83.29|82.79|83.26|82.76|5
1735815350000|2025-01-02 10:55:50|83.29|82.79|83.31|82.81|83.31|82.81|83.28|82.78|5
1735815360000|2025-01-02 10:56:00|83.32|82.82|83.32|82.82|83.33|82.83|83.32|82.82|3
1735815370000|2025-01-02 10:56:10|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|2
1735815380000|2025-01-02 10:56:20|83.28|82.78|83.3|82.8|83.3|82.8|83.28|82.78|3
1735815390000|2025-01-02 10:56:30|83.31|82.81|83.34|82.84|83.35|82.85|83.31|82.81|6
1735815400000|2025-01-02 10:56:40|83.33|82.83|83.29|82.79|83.33|82.83|83.29|82.79|6
1735815410000|2025-01-02 10:56:50|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|2
1735815420000|2025-01-02 10:57:00|83.28|82.78|83.28|82.78|83.28|82.78|83.27|82.77|3
1735815430000|2025-01-02 10:57:10|83.27|82.77|83.27|82.77|83.27|82.77|83.27|82.77|1
1735815440000|2025-01-02 10:57:20|83.28|82.78|83.29|82.79|83.31|82.81|83.28|82.78|5
1735815450000|2025-01-02 10:57:30|83.3|82.8|83.31|82.81|83.31|82.81|83.3|82.8|2
1735815460000|2025-01-02 10:57:40|83.34|82.84|83.3|82.8|83.34|82.84|83.29|82.79|7
1735815480000|2025-01-02 10:58:00|83.31|82.81|83.32|82.82|83.32|82.82|83.3|82.8|7
1735815490000|2025-01-02 10:58:10|83.33|82.83|83.33|82.83|83.34|82.84|83.33|82.83|3
1735815500000|2025-01-02 10:58:20|83.35|82.85|83.34|82.84|83.35|82.85|83.34|82.84|2
1735815510000|2025-01-02 10:58:30|83.35|82.85|83.34|82.84|83.35|82.85|83.34|82.84|2
1735815540000|2025-01-02 10:59:00|83.33|82.83|83.34|82.84|83.34|82.84|83.33|82.83|2
1735815550000|2025-01-02 10:59:10|83.31|82.81|83.27|82.77|83.32|82.82|83.26|82.76|7
1735815560000|2025-01-02 10:59:20|83.26|82.76|83.25|82.75|83.27|82.77|83.25|82.75|6
1735815570000|2025-01-02 10:59:30|83.22|82.72|83.19|82.69|83.22|82.72|83.18|82.68|7
1735815580000|2025-01-02 10:59:40|83.18|82.68|83.16|82.66|83.18|82.68|83.12|82.62|12
1735815590000|2025-01-02 10:59:50|83.15|82.65|83.15|82.65|83.15|82.65|83.15|82.65|1
1735815600000|2025-01-02 11:00:00|83.16|82.66|83.13|82.63|83.16|82.66|83.12|82.62|5
1735815610000|2025-01-02 11:00:10|83.12|82.62|83.08|82.58|83.12|82.62|83.08|82.58|6
1735815620000|2025-01-02 11:00:20|83.1|82.6|83.13|82.63|83.13|82.63|83.1|82.6|2
1735815630000|2025-01-02 11:00:30|83.12|82.62|83.11|82.61|83.14|82.64|83.11|82.61|6
1735815640000|2025-01-02 11:00:40|83.12|82.62|83.11|82.61|83.12|82.62|83.11|82.61|2
1735815650000|2025-01-02 11:00:50|83.09|82.59|83.06|82.56|83.09|82.59|83.06|82.56|3
1735815660000|2025-01-02 11:01:00|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735815670000|2025-01-02 11:01:10|83.06|82.56|82.93|82.43|83.07|82.57|82.89|82.39|12
1735815680000|2025-01-02 11:01:20|82.94|82.44|82.92|82.42|82.94|82.44|82.91|82.41|8
1735815690000|2025-01-02 11:01:30|82.93|82.43|82.94|82.44|82.95|82.45|82.93|82.43|3
1735815700000|2025-01-02 11:01:40|82.95|82.45|82.96|82.46|82.97|82.47|82.94|82.44|6
1735815710000|2025-01-02 11:01:50|82.97|82.47|83|82.5|83|82.5|82.97|82.47|4
1735815720000|2025-01-02 11:02:00|82.99|82.49|82.95|82.45|82.99|82.49|82.93|82.43|8
1735815730000|2025-01-02 11:02:10|82.94|82.44|82.92|82.42|82.94|82.44|82.92|82.42|3
1735815740000|2025-01-02 11:02:20|82.93|82.43|82.92|82.42|82.93|82.43|82.92|82.42|2
1735815750000|2025-01-02 11:02:30|82.91|82.41|82.94|82.44|82.94|82.44|82.91|82.41|3
1735815760000|2025-01-02 11:02:40|82.93|82.43|82.94|82.44|82.94|82.44|82.93|82.43|2
1735815770000|2025-01-02 11:02:50|82.95|82.45|82.96|82.46|82.98|82.48|82.95|82.45|6
1735815780000|2025-01-02 11:03:00|82.97|82.47|82.98|82.48|83.01|82.51|82.97|82.47|4
1735815790000|2025-01-02 11:03:10|82.99|82.49|83.02|82.52|83.02|82.52|82.99|82.49|4
1735815800000|2025-01-02 11:03:20|82.98|82.48|82.95|82.45|82.98|82.48|82.95|82.45|4
1735815820000|2025-01-02 11:03:40|82.96|82.46|82.95|82.45|82.96|82.46|82.95|82.45|2
1735815830000|2025-01-02 11:03:50|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735815840000|2025-01-02 11:04:00|82.95|82.45|82.96|82.46|82.97|82.47|82.95|82.45|6
1735815850000|2025-01-02 11:04:10|82.97|82.47|82.97|82.47|82.97|82.47|82.96|82.46|3
1735815860000|2025-01-02 11:04:20|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735815870000|2025-01-02 11:04:30|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735815880000|2025-01-02 11:04:40|82.97|82.47|82.95|82.45|82.97|82.47|82.95|82.45|4
1735815900000|2025-01-02 11:05:00|82.96|82.46|83.01|82.51|83.01|82.51|82.96|82.46|6
1735815910000|2025-01-02 11:05:10|83.03|82.53|82.98|82.48|83.03|82.53|82.98|82.48|5
1735815920000|2025-01-02 11:05:20|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735815930000|2025-01-02 11:05:30|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735815940000|2025-01-02 11:05:40|82.95|82.45|82.95|82.45|82.97|82.47|82.94|82.44|6
1735815950000|2025-01-02 11:05:50|82.96|82.46|82.95|82.45|82.96|82.46|82.95|82.45|2
1735815960000|2025-01-02 11:06:00|82.94|82.44|82.94|82.44|82.95|82.45|82.94|82.44|3
1735815970000|2025-01-02 11:06:10|82.93|82.43|82.95|82.45|82.95|82.45|82.93|82.43|3
1735815980000|2025-01-02 11:06:20|82.96|82.46|83.03|82.53|83.04|82.54|82.96|82.46|12
1735815990000|2025-01-02 11:06:30|83.02|82.52|82.98|82.48|83.02|82.52|82.98|82.48|6
1735816000000|2025-01-02 11:06:40|82.97|82.47|82.99|82.49|83|82.5|82.97|82.47|5
1735816010000|2025-01-02 11:06:50|82.98|82.48|83.02|82.52|83.02|82.52|82.98|82.48|3
1735816020000|2025-01-02 11:07:00|83.03|82.53|83.04|82.54|83.04|82.54|83.03|82.53|6
1735816030000|2025-01-02 11:07:10|83.03|82.53|83.03|82.53|83.04|82.54|83.02|82.52|5
1735816040000|2025-01-02 11:07:20|83.02|82.52|83.02|82.52|83.02|82.52|82.99|82.49|8
1735816050000|2025-01-02 11:07:30|83|82.5|82.98|82.48|83|82.5|82.98|82.48|3
1735816060000|2025-01-02 11:07:40|82.99|82.49|83.03|82.53|83.03|82.53|82.99|82.49|3
1735816070000|2025-01-02 11:07:50|83.02|82.52|83.02|82.52|83.02|82.52|83.01|82.51|3
1735816080000|2025-01-02 11:08:00|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735816090000|2025-01-02 11:08:10|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|2
1735816100000|2025-01-02 11:08:20|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735816110000|2025-01-02 11:08:30|83.05|82.55|83.14|82.64|83.15|82.65|83.05|82.55|9
1735816120000|2025-01-02 11:08:40|83.15|82.65|83.2|82.7|83.2|82.7|83.15|82.65|6
1735816130000|2025-01-02 11:08:50|83.19|82.69|83.19|82.69|83.19|82.69|83.19|82.69|1
1735816140000|2025-01-02 11:09:00|83.2|82.7|83.19|82.69|83.23|82.73|83.19|82.69|6
1735816150000|2025-01-02 11:09:10|83.18|82.68|83.18|82.68|83.19|82.69|83.17|82.67|5
1735816160000|2025-01-02 11:09:20|83.19|82.69|83.18|82.68|83.22|82.72|83.18|82.68|6
1735816170000|2025-01-02 11:09:30|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735816180000|2025-01-02 11:09:40|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735816190000|2025-01-02 11:09:50|83.14|82.64|83.16|82.66|83.17|82.67|83.14|82.64|5
1735816210000|2025-01-02 11:10:10|83.15|82.65|83.18|82.68|83.2|82.7|83.14|82.64|8
1735816220000|2025-01-02 11:10:20|83.19|82.69|83.19|82.69|83.21|82.71|83.19|82.69|5
1735816230000|2025-01-02 11:10:30|83.18|82.68|83.14|82.64|83.18|82.68|83.14|82.64|5
1735816240000|2025-01-02 11:10:40|83.13|82.63|83.1|82.6|83.14|82.64|83.09|82.59|7
1735816250000|2025-01-02 11:10:50|83.11|82.61|83.15|82.65|83.15|82.65|83.11|82.61|5
1735816260000|2025-01-02 11:11:00|83.14|82.64|83.11|82.61|83.15|82.65|83.1|82.6|7
1735816270000|2025-01-02 11:11:10|83.1|82.6|83.11|82.61|83.11|82.61|83.1|82.6|2
1735816280000|2025-01-02 11:11:20|83.12|82.62|83.09|82.59|83.12|82.62|83.09|82.59|4
1735816290000|2025-01-02 11:11:30|83.08|82.58|83.04|82.54|83.08|82.58|83.04|82.54|5
1735816300000|2025-01-02 11:11:40|83.06|82.56|83.04|82.54|83.06|82.56|83.04|82.54|3
1735816310000|2025-01-02 11:11:50|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735816320000|2025-01-02 11:12:00|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735816330000|2025-01-02 11:12:10|83|82.5|83|82.5|83|82.5|83|82.5|1
1735816340000|2025-01-02 11:12:20|83.01|82.51|82.97|82.47|83.01|82.51|82.97|82.47|6
1735816350000|2025-01-02 11:12:30|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735816360000|2025-01-02 11:12:40|82.95|82.45|82.95|82.45|82.95|82.45|82.95|82.45|1
1735816370000|2025-01-02 11:12:50|82.96|82.46|82.89|82.39|82.96|82.46|82.89|82.39|7
1735816380000|2025-01-02 11:13:00|82.9|82.4|82.88|82.38|82.9|82.4|82.88|82.38|3
1735816390000|2025-01-02 11:13:10|82.87|82.37|82.85|82.35|82.87|82.37|82.83|82.33|5
1735816400000|2025-01-02 11:13:20|82.86|82.36|82.84|82.34|82.87|82.37|82.84|82.34|7
1735816410000|2025-01-02 11:13:30|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|3
1735816420000|2025-01-02 11:13:40|82.86|82.36|82.86|82.36|82.87|82.37|82.85|82.35|4
1735816440000|2025-01-02 11:14:00|82.87|82.37|82.89|82.39|82.9|82.4|82.86|82.36|8
1735816450000|2025-01-02 11:14:10|82.92|82.42|82.93|82.43|82.93|82.43|82.89|82.39|9
1735816460000|2025-01-02 11:14:20|82.94|82.44|82.96|82.46|82.98|82.48|82.94|82.44|6
1735816470000|2025-01-02 11:14:30|82.95|82.45|82.93|82.43|82.95|82.45|82.92|82.42|4
1735816490000|2025-01-02 11:14:50|82.94|82.44|82.95|82.45|82.95|82.45|82.94|82.44|2
1735816500000|2025-01-02 11:15:00|82.94|82.44|82.93|82.43|82.94|82.44|82.93|82.43|2
1735816510000|2025-01-02 11:15:10|82.94|82.44|82.94|82.44|82.94|82.44|82.94|82.44|1
1735816520000|2025-01-02 11:15:20|82.93|82.43|82.88|82.38|82.93|82.43|82.88|82.38|5
1735816530000|2025-01-02 11:15:30|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|2
1735816540000|2025-01-02 11:15:40|82.85|82.35|82.86|82.36|82.86|82.36|82.84|82.34|6
1735816550000|2025-01-02 11:15:50|82.85|82.35|82.83|82.33|82.85|82.35|82.81|82.31|6
1735816560000|2025-01-02 11:16:00|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|3
1735816570000|2025-01-02 11:16:10|82.83|82.33|82.81|82.31|82.83|82.33|82.81|82.31|2
1735816590000|2025-01-02 11:16:30|82.8|82.3|82.79|82.29|82.8|82.3|82.78|82.28|3
1735816600000|2025-01-02 11:16:40|82.8|82.3|82.87|82.37|82.9|82.4|82.8|82.3|8
1735816610000|2025-01-02 11:16:50|82.86|82.36|82.89|82.39|82.89|82.39|82.86|82.36|6
1735816620000|2025-01-02 11:17:00|82.88|82.38|82.89|82.39|82.89|82.39|82.88|82.38|2
1735816630000|2025-01-02 11:17:10|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|3
1735816640000|2025-01-02 11:17:20|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|2
1735816650000|2025-01-02 11:17:30|82.84|82.34|82.79|82.29|82.84|82.34|82.79|82.29|3
1735816660000|2025-01-02 11:17:40|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735816670000|2025-01-02 11:17:50|82.8|82.3|82.84|82.34|82.84|82.34|82.8|82.3|5
1735816680000|2025-01-02 11:18:00|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735816700000|2025-01-02 11:18:20|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735816710000|2025-01-02 11:18:30|82.88|82.38|82.81|82.31|82.89|82.39|82.81|82.31|10
1735816720000|2025-01-02 11:18:40|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|5
1735816730000|2025-01-02 11:18:50|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735816740000|2025-01-02 11:19:00|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735816750000|2025-01-02 11:19:10|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735816780000|2025-01-02 11:19:40|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735816800000|2025-01-02 11:20:00|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735816810000|2025-01-02 11:20:10|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735816820000|2025-01-02 11:20:20|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735816830000|2025-01-02 11:20:30|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735816840000|2025-01-02 11:20:40|82.78|82.28|82.77|82.27|82.78|82.28|82.76|82.26|6
1735816850000|2025-01-02 11:20:50|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735816860000|2025-01-02 11:21:00|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735816870000|2025-01-02 11:21:10|82.78|82.28|82.76|82.26|82.78|82.28|82.76|82.26|3
1735816890000|2025-01-02 11:21:30|82.75|82.25|82.78|82.28|82.79|82.29|82.75|82.25|6
1735816900000|2025-01-02 11:21:40|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735816910000|2025-01-02 11:21:50|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735816920000|2025-01-02 11:22:00|82.78|82.28|82.87|82.37|82.89|82.39|82.78|82.28|7
1735816930000|2025-01-02 11:22:10|82.86|82.36|82.89|82.39|82.89|82.39|82.86|82.36|5
1735816940000|2025-01-02 11:22:20|82.91|82.41|82.93|82.43|82.95|82.45|82.91|82.41|13
1735816950000|2025-01-02 11:22:30|82.94|82.44|82.94|82.44|82.95|82.45|82.94|82.44|3
1735816960000|2025-01-02 11:22:40|82.92|82.42|82.89|82.39|82.94|82.44|82.89|82.39|4
1735816970000|2025-01-02 11:22:50|82.9|82.4|82.88|82.38|82.9|82.4|82.88|82.38|3
1735817000000|2025-01-02 11:23:20|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|2
1735817010000|2025-01-02 11:23:30|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|2
1735817020000|2025-01-02 11:23:40|82.85|82.35|82.83|82.33|82.86|82.36|82.83|82.33|10
1735817030000|2025-01-02 11:23:50|82.8|82.3|82.78|82.28|82.8|82.3|82.78|82.28|3
1735817040000|2025-01-02 11:24:00|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735817050000|2025-01-02 11:24:10|82.76|82.26|82.77|82.27|82.77|82.27|82.76|82.26|2
1735817070000|2025-01-02 11:24:30|82.76|82.26|82.75|82.25|82.76|82.26|82.74|82.24|3
1735817080000|2025-01-02 11:24:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735817090000|2025-01-02 11:24:50|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735817100000|2025-01-02 11:25:00|82.79|82.29|82.78|82.28|82.79|82.29|82.77|82.27|4
1735817110000|2025-01-02 11:25:10|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735817120000|2025-01-02 11:25:20|82.79|82.29|82.83|82.33|82.83|82.33|82.79|82.29|4
1735817130000|2025-01-02 11:25:30|82.82|82.32|82.82|82.32|82.83|82.33|82.82|82.32|3
1735817140000|2025-01-02 11:25:40|82.8|82.3|82.82|82.32|82.83|82.33|82.8|82.3|6
1735817150000|2025-01-02 11:25:50|82.83|82.33|82.83|82.33|82.84|82.34|82.8|82.3|10
1735817160000|2025-01-02 11:26:00|82.86|82.36|82.88|82.38|82.89|82.39|82.85|82.35|13
1735817170000|2025-01-02 11:26:10|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1735817180000|2025-01-02 11:26:20|82.87|82.37|82.88|82.38|82.89|82.39|82.87|82.37|4
1735817190000|2025-01-02 11:26:30|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735817200000|2025-01-02 11:26:40|82.88|82.38|82.83|82.33|82.88|82.38|82.83|82.33|8
1735817210000|2025-01-02 11:26:50|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735817220000|2025-01-02 11:27:00|82.83|82.33|82.88|82.38|82.88|82.38|82.83|82.33|3
1735817230000|2025-01-02 11:27:10|82.87|82.37|82.86|82.36|82.88|82.38|82.86|82.36|4
1735817250000|2025-01-02 11:27:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735817260000|2025-01-02 11:27:40|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735817270000|2025-01-02 11:27:50|82.87|82.37|82.9|82.4|82.9|82.4|82.87|82.37|6
1735817280000|2025-01-02 11:28:00|82.89|82.39|82.9|82.4|82.9|82.4|82.89|82.39|2
1735817290000|2025-01-02 11:28:10|82.92|82.42|82.95|82.45|82.95|82.45|82.92|82.42|5
1735817300000|2025-01-02 11:28:20|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|3
1735817310000|2025-01-02 11:28:30|82.99|82.49|82.98|82.48|82.99|82.49|82.98|82.48|2
1735817320000|2025-01-02 11:28:40|82.97|82.47|82.95|82.45|82.97|82.47|82.95|82.45|5
1735817330000|2025-01-02 11:28:50|82.94|82.44|82.91|82.41|82.94|82.44|82.91|82.41|4
1735817340000|2025-01-02 11:29:00|82.88|82.38|82.89|82.39|82.89|82.39|82.88|82.38|2
1735817350000|2025-01-02 11:29:10|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735817380000|2025-01-02 11:29:40|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1735817390000|2025-01-02 11:29:50|82.89|82.39|82.9|82.4|82.9|82.4|82.89|82.39|2
1735817400000|2025-01-02 11:30:00|82.88|82.38|82.85|82.35|82.88|82.38|82.85|82.35|6
1735817410000|2025-01-02 11:30:10|82.83|82.33|82.86|82.36|82.87|82.37|82.83|82.33|9
1735817420000|2025-01-02 11:30:20|82.85|82.35|82.87|82.37|82.88|82.38|82.85|82.35|3
1735817430000|2025-01-02 11:30:30|82.86|82.36|82.83|82.33|82.86|82.36|82.81|82.31|8
1735817440000|2025-01-02 11:30:40|82.84|82.34|82.83|82.33|82.84|82.34|82.82|82.32|4
1735817450000|2025-01-02 11:30:50|82.85|82.35|82.86|82.36|82.87|82.37|82.84|82.34|7
1735817460000|2025-01-02 11:31:00|82.87|82.37|82.89|82.39|82.89|82.39|82.87|82.37|3
1735817470000|2025-01-02 11:31:10|82.88|82.38|82.86|82.36|82.88|82.38|82.86|82.36|5
1735817480000|2025-01-02 11:31:20|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735817500000|2025-01-02 11:31:40|82.83|82.33|82.81|82.31|82.83|82.33|82.81|82.31|3
1735817510000|2025-01-02 11:31:50|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735817520000|2025-01-02 11:32:00|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735817530000|2025-01-02 11:32:10|82.78|82.28|82.83|82.33|82.83|82.33|82.78|82.28|6
1735817540000|2025-01-02 11:32:20|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|5
1735817560000|2025-01-02 11:32:40|82.85|82.35|82.86|82.36|82.87|82.37|82.85|82.35|3
1735817570000|2025-01-02 11:32:50|82.87|82.37|82.87|82.37|82.88|82.38|82.87|82.37|3
1735817580000|2025-01-02 11:33:00|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735817590000|2025-01-02 11:33:10|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735817600000|2025-01-02 11:33:20|82.88|82.38|82.86|82.36|82.88|82.38|82.86|82.36|3
1735817610000|2025-01-02 11:33:30|82.87|82.37|82.86|82.36|82.88|82.38|82.86|82.36|6
1735817620000|2025-01-02 11:33:40|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735817630000|2025-01-02 11:33:50|82.84|82.34|82.84|82.34|82.85|82.35|82.84|82.34|5
1735817640000|2025-01-02 11:34:00|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|3
1735817650000|2025-01-02 11:34:10|82.86|82.36|82.88|82.38|82.88|82.38|82.86|82.36|3
1735817660000|2025-01-02 11:34:20|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735817670000|2025-01-02 11:34:30|82.9|82.4|82.93|82.43|82.93|82.43|82.9|82.4|3
1735817680000|2025-01-02 11:34:40|82.92|82.42|82.94|82.44|82.94|82.44|82.9|82.4|4
1735817690000|2025-01-02 11:34:50|82.93|82.43|82.97|82.47|82.97|82.47|82.93|82.43|7
1735817700000|2025-01-02 11:35:00|82.98|82.48|83.03|82.53|83.03|82.53|82.98|82.48|6
1735817710000|2025-01-02 11:35:10|83.02|82.52|83.07|82.57|83.07|82.57|83.02|82.52|8
1735817720000|2025-01-02 11:35:20|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735817730000|2025-01-02 11:35:30|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735817740000|2025-01-02 11:35:40|83.08|82.58|83.08|82.58|83.08|82.58|83.08|82.58|1
1735817750000|2025-01-02 11:35:50|83.09|82.59|83.14|82.64|83.14|82.64|83.09|82.59|4
1735817760000|2025-01-02 11:36:00|83.13|82.63|83.13|82.63|83.13|82.63|83.13|82.63|1
1735817770000|2025-01-02 11:36:10|83.12|82.62|83.07|82.57|83.13|82.63|83.06|82.56|6
1735817780000|2025-01-02 11:36:20|83.06|82.56|83.12|82.62|83.13|82.63|83.06|82.56|7
1735817790000|2025-01-02 11:36:30|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|2
1735817800000|2025-01-02 11:36:40|83.08|82.58|83.08|82.58|83.08|82.58|83.08|82.58|1
1735817810000|2025-01-02 11:36:50|83.07|82.57|83.04|82.54|83.08|82.58|83.04|82.54|5
1735817820000|2025-01-02 11:37:00|83.03|82.53|83.03|82.53|83.04|82.54|83.03|82.53|5
1735817830000|2025-01-02 11:37:10|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|2
1735817840000|2025-01-02 11:37:20|83.07|82.57|83.09|82.59|83.1|82.6|83.07|82.57|6
1735817850000|2025-01-02 11:37:30|83.1|82.6|83.09|82.59|83.1|82.6|83.09|82.59|2
1735817860000|2025-01-02 11:37:40|83.13|82.63|83.09|82.59|83.14|82.64|83.09|82.59|5
1735817870000|2025-01-02 11:37:50|83.1|82.6|83.09|82.59|83.13|82.63|83.09|82.59|4
1735817880000|2025-01-02 11:38:00|83.08|82.58|83.12|82.62|83.12|82.62|83.08|82.58|5
1735817890000|2025-01-02 11:38:10|83.13|82.63|83.12|82.62|83.13|82.63|83.12|82.62|2
1735817900000|2025-01-02 11:38:20|83.11|82.61|83.11|82.61|83.12|82.62|83.11|82.61|3
1735817910000|2025-01-02 11:38:30|83.12|82.62|83.13|82.63|83.13|82.63|83.12|82.62|2
1735817920000|2025-01-02 11:38:40|83.14|82.64|83.13|82.63|83.16|82.66|83.13|82.63|6
1735817930000|2025-01-02 11:38:50|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1735817940000|2025-01-02 11:39:00|83.13|82.63|83.14|82.64|83.14|82.64|83.13|82.63|2
1735817950000|2025-01-02 11:39:10|83.15|82.65|83.15|82.65|83.16|82.66|83.14|82.64|5
1735817960000|2025-01-02 11:39:20|83.14|82.64|83.14|82.64|83.14|82.64|83.14|82.64|1
1735817970000|2025-01-02 11:39:30|83.16|82.66|83.14|82.64|83.17|82.67|83.14|82.64|5
1735817980000|2025-01-02 11:39:40|83.15|82.65|83.19|82.69|83.19|82.69|83.14|82.64|7
1735817990000|2025-01-02 11:39:50|83.18|82.68|83.16|82.66|83.19|82.69|83.16|82.66|5
1735818010000|2025-01-02 11:40:10|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735818030000|2025-01-02 11:40:30|83.16|82.66|83.15|82.65|83.16|82.66|83.14|82.64|6
1735818040000|2025-01-02 11:40:40|83.14|82.64|83.15|82.65|83.15|82.65|83.14|82.64|2
1735818060000|2025-01-02 11:41:00|83.16|82.66|83.09|82.59|83.16|82.66|83.09|82.59|9
1735818070000|2025-01-02 11:41:10|83.13|82.63|83.13|82.63|83.13|82.63|83.13|82.63|1
1735818090000|2025-01-02 11:41:30|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1735818100000|2025-01-02 11:41:40|83.13|82.63|83.08|82.58|83.13|82.63|83.08|82.58|3
1735818110000|2025-01-02 11:41:50|83.07|82.57|83.07|82.57|83.07|82.57|83.07|82.57|1
1735818120000|2025-01-02 11:42:00|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735818130000|2025-01-02 11:42:10|83.07|82.57|83.08|82.58|83.08|82.58|83.07|82.57|4
1735818140000|2025-01-02 11:42:20|83.09|82.59|83.13|82.63|83.13|82.63|83.09|82.59|5
1735818150000|2025-01-02 11:42:30|83.12|82.62|83.13|82.63|83.13|82.63|83.12|82.62|2
1735818160000|2025-01-02 11:42:40|83.14|82.64|83.13|82.63|83.14|82.64|83.13|82.63|4
1735818170000|2025-01-02 11:42:50|83.14|82.64|83.14|82.64|83.14|82.64|83.14|82.64|1
1735818180000|2025-01-02 11:43:00|83.13|82.63|83.16|82.66|83.16|82.66|83.13|82.63|4
1735818200000|2025-01-02 11:43:20|83.17|82.67|83.19|82.69|83.19|82.69|83.17|82.67|8
1735818210000|2025-01-02 11:43:30|83.18|82.68|83.18|82.68|83.19|82.69|83.18|82.68|3
1735818220000|2025-01-02 11:43:40|83.17|82.67|83.15|82.65|83.17|82.67|83.15|82.65|3
1735818240000|2025-01-02 11:44:00|83.14|82.64|83.13|82.63|83.14|82.64|83.13|82.63|2
1735818250000|2025-01-02 11:44:10|83.15|82.65|83.17|82.67|83.18|82.68|83.15|82.65|5
1735818260000|2025-01-02 11:44:20|83.18|82.68|83.26|82.76|83.26|82.76|83.18|82.68|4
1735818270000|2025-01-02 11:44:30|83.25|82.75|83.23|82.73|83.25|82.75|83.23|82.73|3
1735818280000|2025-01-02 11:44:40|83.25|82.75|83.26|82.76|83.26|82.76|83.24|82.74|5
1735818290000|2025-01-02 11:44:50|83.28|82.78|83.26|82.76|83.28|82.78|83.26|82.76|6
1735818300000|2025-01-02 11:45:00|83.27|82.77|83.27|82.77|83.28|82.78|83.27|82.77|3
1735818310000|2025-01-02 11:45:10|83.26|82.76|83.27|82.77|83.28|82.78|83.23|82.73|9
1735818320000|2025-01-02 11:45:20|83.26|82.76|83.26|82.76|83.27|82.77|83.25|82.75|5
1735818330000|2025-01-02 11:45:30|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|4
1735818340000|2025-01-02 11:45:40|83.32|82.82|83.34|82.84|83.34|82.84|83.32|82.82|3
1735818350000|2025-01-02 11:45:50|83.33|82.83|83.33|82.83|83.34|82.84|83.33|82.83|7
1735818360000|2025-01-02 11:46:00|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735818370000|2025-01-02 11:46:10|83.33|82.83|83.28|82.78|83.33|82.83|83.27|82.77|5
1735818380000|2025-01-02 11:46:20|83.29|82.79|83.32|82.82|83.33|82.83|83.29|82.79|4
1735818390000|2025-01-02 11:46:30|83.34|82.84|83.33|82.83|83.34|82.84|83.33|82.83|2
1735818410000|2025-01-02 11:46:50|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1735818430000|2025-01-02 11:47:10|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735818440000|2025-01-02 11:47:20|83.31|82.81|83.34|82.84|83.35|82.85|83.31|82.81|5
1735818450000|2025-01-02 11:47:30|83.35|82.85|83.37|82.87|83.37|82.87|83.35|82.85|2
1735818460000|2025-01-02 11:47:40|83.39|82.89|83.43|82.93|83.43|82.93|83.38|82.88|5
1735818470000|2025-01-02 11:47:50|83.42|82.92|83.39|82.89|83.42|82.92|83.38|82.88|6
1735818480000|2025-01-02 11:48:00|83.38|82.88|83.38|82.88|83.39|82.89|83.38|82.88|3
1735818490000|2025-01-02 11:48:10|83.37|82.87|83.34|82.84|83.37|82.87|83.34|82.84|4
1735818500000|2025-01-02 11:48:20|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735818510000|2025-01-02 11:48:30|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735818530000|2025-01-02 11:48:50|83.33|82.83|83.37|82.87|83.37|82.87|83.33|82.83|4
1735818540000|2025-01-02 11:49:00|83.38|82.88|83.36|82.86|83.38|82.88|83.36|82.86|3
1735818550000|2025-01-02 11:49:10|83.35|82.85|83.33|82.83|83.36|82.86|83.32|82.82|5
1735818560000|2025-01-02 11:49:20|83.32|82.82|83.28|82.78|83.33|82.83|83.28|82.78|7
1735818570000|2025-01-02 11:49:30|83.29|82.79|83.27|82.77|83.29|82.79|83.26|82.76|5
1735818580000|2025-01-02 11:49:40|83.25|82.75|83.24|82.74|83.25|82.75|83.24|82.74|2
1735818590000|2025-01-02 11:49:50|83.25|82.75|83.24|82.74|83.25|82.75|83.24|82.74|2
1735818600000|2025-01-02 11:50:00|83.23|82.73|83.18|82.68|83.24|82.74|83.18|82.68|6
1735818610000|2025-01-02 11:50:10|83.19|82.69|83.18|82.68|83.19|82.69|83.18|82.68|2
1735818620000|2025-01-02 11:50:20|83.19|82.69|83.18|82.68|83.19|82.69|83.18|82.68|2
1735818630000|2025-01-02 11:50:30|83.17|82.67|83.15|82.65|83.17|82.67|83.15|82.65|2
1735818640000|2025-01-02 11:50:40|83.14|82.64|83.15|82.65|83.15|82.65|83.12|82.62|8
1735818650000|2025-01-02 11:50:50|83.17|82.67|83.17|82.67|83.17|82.67|83.16|82.66|3
1735818660000|2025-01-02 11:51:00|83.16|82.66|83.12|82.62|83.16|82.66|83.12|82.62|7
1735818670000|2025-01-02 11:51:10|83.13|82.63|83.12|82.62|83.13|82.63|83.12|82.62|2
1735818680000|2025-01-02 11:51:20|83.11|82.61|83.08|82.58|83.11|82.61|83.08|82.58|4
1735818690000|2025-01-02 11:51:30|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735818700000|2025-01-02 11:51:40|83.05|82.55|83.08|82.58|83.09|82.59|83.04|82.54|9
1735818710000|2025-01-02 11:51:50|83.07|82.57|83.07|82.57|83.07|82.57|83.06|82.56|3
1735818720000|2025-01-02 11:52:00|83.06|82.56|83.04|82.54|83.06|82.56|83.04|82.54|3
1735818750000|2025-01-02 11:52:30|83.05|82.55|83.09|82.59|83.09|82.59|83.05|82.55|7
1735818760000|2025-01-02 11:52:40|83.1|82.6|83.13|82.63|83.14|82.64|83.1|82.6|7
1735818770000|2025-01-02 11:52:50|83.14|82.64|83.14|82.64|83.17|82.67|83.14|82.64|6
1735818780000|2025-01-02 11:53:00|83.13|82.63|83.12|82.62|83.14|82.64|83.11|82.61|6
1735818790000|2025-01-02 11:53:10|83.11|82.61|83.04|82.54|83.11|82.61|83.04|82.54|6
1735818800000|2025-01-02 11:53:20|83.05|82.55|83.03|82.53|83.05|82.55|83.03|82.53|3
1735818820000|2025-01-02 11:53:40|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735818830000|2025-01-02 11:53:50|83.05|82.55|83.06|82.56|83.07|82.57|83.05|82.55|6
1735818840000|2025-01-02 11:54:00|83.07|82.57|83.08|82.58|83.08|82.58|83.07|82.57|2
1735818850000|2025-01-02 11:54:10|83.09|82.59|83.09|82.59|83.09|82.59|83.08|82.58|3
1735818860000|2025-01-02 11:54:20|83.08|82.58|83.06|82.56|83.08|82.58|83.05|82.55|4
1735818880000|2025-01-02 11:54:40|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735818890000|2025-01-02 11:54:50|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735818900000|2025-01-02 11:55:00|83.04|82.54|83.05|82.55|83.05|82.55|83.04|82.54|2
1735818910000|2025-01-02 11:55:10|83.06|82.56|83.05|82.55|83.06|82.56|83.05|82.55|2
1735818920000|2025-01-02 11:55:20|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735818930000|2025-01-02 11:55:30|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735818950000|2025-01-02 11:55:50|83.06|82.56|83.09|82.59|83.1|82.6|83.06|82.56|7
1735818960000|2025-01-02 11:56:00|83.08|82.58|83.08|82.58|83.09|82.59|83.08|82.58|3
1735818980000|2025-01-02 11:56:20|83.09|82.59|83.09|82.59|83.1|82.6|83.08|82.58|5
1735819000000|2025-01-02 11:56:40|83.13|82.63|83.12|82.62|83.13|82.63|83.12|82.62|2
1735819010000|2025-01-02 11:56:50|83.13|82.63|83.13|82.63|83.13|82.63|83.13|82.63|1
1735819020000|2025-01-02 11:57:00|83.15|82.65|83.16|82.66|83.16|82.66|83.15|82.65|2
1735819030000|2025-01-02 11:57:10|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735819040000|2025-01-02 11:57:20|83.16|82.66|83.17|82.67|83.18|82.68|83.16|82.66|4
1735819050000|2025-01-02 11:57:30|83.16|82.66|83.14|82.64|83.16|82.66|83.14|82.64|7
1735819060000|2025-01-02 11:57:40|83.12|82.62|83.09|82.59|83.13|82.63|83.09|82.59|3
1735819090000|2025-01-02 11:58:10|83.13|82.63|83.1|82.6|83.13|82.63|83.1|82.6|3
1735819100000|2025-01-02 11:58:20|83.11|82.61|83.11|82.61|83.11|82.61|83.11|82.61|1
1735819200000|2025-01-02 12:00:00|83.17|82.67|83.22|82.72|83.24|82.74|83.17|82.67|6
1735819210000|2025-01-02 12:00:10|83.21|82.71|83.24|82.74|83.26|82.76|83.21|82.71|11
1735819220000|2025-01-02 12:00:20|83.23|82.73|83.24|82.74|83.26|82.76|83.23|82.73|8
1735819230000|2025-01-02 12:00:30|83.26|82.76|83.24|82.74|83.29|82.79|83.24|82.74|9
1735819240000|2025-01-02 12:00:40|83.25|82.75|83.25|82.75|83.27|82.77|83.25|82.75|4
1735819250000|2025-01-02 12:00:50|83.24|82.74|83.24|82.74|83.25|82.75|83.23|82.73|4
1735819260000|2025-01-02 12:01:00|83.25|82.75|83.23|82.73|83.26|82.76|83.23|82.73|5
1735819270000|2025-01-02 12:01:10|83.24|82.74|83.25|82.75|83.26|82.76|83.24|82.74|3
1735819280000|2025-01-02 12:01:20|83.24|82.74|83.26|82.76|83.26|82.76|83.24|82.74|3
1735819290000|2025-01-02 12:01:30|83.28|82.78|83.32|82.82|83.32|82.82|83.28|82.78|3
1735819300000|2025-01-02 12:01:40|83.33|82.83|83.26|82.76|83.35|82.85|83.26|82.76|10
1735819310000|2025-01-02 12:01:50|83.27|82.77|83.28|82.78|83.29|82.79|83.27|82.77|3
1735819320000|2025-01-02 12:02:00|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735819330000|2025-01-02 12:02:10|83.28|82.78|83.25|82.75|83.28|82.78|83.25|82.75|3
1735819340000|2025-01-02 12:02:20|83.27|82.77|83.27|82.77|83.27|82.77|83.27|82.77|1
1735819350000|2025-01-02 12:02:30|83.26|82.76|83.27|82.77|83.27|82.77|83.26|82.76|2
1735819360000|2025-01-02 12:02:40|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|2
1735819370000|2025-01-02 12:02:50|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735819380000|2025-01-02 12:03:00|83.27|82.77|83.28|82.78|83.29|82.79|83.27|82.77|4
1735819390000|2025-01-02 12:03:10|83.27|82.77|83.28|82.78|83.28|82.78|83.26|82.76|4
1735819400000|2025-01-02 12:03:20|83.29|82.79|83.33|82.83|83.33|82.83|83.29|82.79|4
1735819410000|2025-01-02 12:03:30|83.34|82.84|83.3|82.8|83.34|82.84|83.3|82.8|4
1735819420000|2025-01-02 12:03:40|83.32|82.82|83.33|82.83|83.33|82.83|83.32|82.82|2
1735819430000|2025-01-02 12:03:50|83.34|82.84|83.35|82.85|83.36|82.86|83.34|82.84|3
1735819440000|2025-01-02 12:04:00|83.34|82.84|83.33|82.83|83.34|82.84|83.31|82.81|7
1735819450000|2025-01-02 12:04:10|83.31|82.81|83.28|82.78|83.31|82.81|83.28|82.78|3
1735819460000|2025-01-02 12:04:20|83.29|82.79|83.33|82.83|83.33|82.83|83.29|82.79|3
1735819470000|2025-01-02 12:04:30|83.34|82.84|83.33|82.83|83.34|82.84|83.33|82.83|2
1735819480000|2025-01-02 12:04:40|83.34|82.84|83.34|82.84|83.35|82.85|83.34|82.84|3
1735819490000|2025-01-02 12:04:50|83.35|82.85|83.37|82.87|83.37|82.87|83.34|82.84|11
1735819500000|2025-01-02 12:05:00|83.36|82.86|83.38|82.88|83.38|82.88|83.36|82.86|5
1735819510000|2025-01-02 12:05:10|83.37|82.87|83.38|82.88|83.39|82.89|83.36|82.86|6
1735819520000|2025-01-02 12:05:20|83.4|82.9|83.39|82.89|83.4|82.9|83.39|82.89|2
1735819550000|2025-01-02 12:05:50|83.4|82.9|83.48|82.98|83.49|82.99|83.4|82.9|5
1735819560000|2025-01-02 12:06:00|83.47|82.97|83.5|83|83.5|83|83.47|82.97|6
1735819570000|2025-01-02 12:06:10|83.49|82.99|83.47|82.97|83.49|82.99|83.45|82.95|6
1735819590000|2025-01-02 12:06:30|83.46|82.96|83.44|82.94|83.46|82.96|83.44|82.94|3
1735819600000|2025-01-02 12:06:40|83.41|82.91|83.34|82.84|83.41|82.91|83.34|82.84|11
1735819610000|2025-01-02 12:06:50|83.35|82.85|83.35|82.85|83.35|82.85|83.34|82.84|3
1735819620000|2025-01-02 12:07:00|83.37|82.87|83.35|82.85|83.37|82.87|83.34|82.84|5
1735819630000|2025-01-02 12:07:10|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735819660000|2025-01-02 12:07:40|83.35|82.85|83.34|82.84|83.38|82.88|83.34|82.84|9
1735819670000|2025-01-02 12:07:50|83.35|82.85|83.35|82.85|83.37|82.87|83.35|82.85|5
1735819680000|2025-01-02 12:08:00|83.34|82.84|83.34|82.84|83.35|82.85|83.33|82.83|5
1735819690000|2025-01-02 12:08:10|83.32|82.82|83.28|82.78|83.34|82.84|83.28|82.78|6
1735819700000|2025-01-02 12:08:20|83.27|82.77|83.25|82.75|83.27|82.77|83.25|82.75|3
1735819710000|2025-01-02 12:08:30|83.24|82.74|83.26|82.76|83.27|82.77|83.23|82.73|7
1735819720000|2025-01-02 12:08:40|83.25|82.75|83.25|82.75|83.25|82.75|83.24|82.74|5
1735819730000|2025-01-02 12:08:50|83.24|82.74|83.23|82.73|83.24|82.74|83.22|82.72|4
1735819740000|2025-01-02 12:09:00|83.22|82.72|83.21|82.71|83.22|82.72|83.21|82.71|2
1735819750000|2025-01-02 12:09:10|83.2|82.7|83.2|82.7|83.2|82.7|83.18|82.68|5
1735819760000|2025-01-02 12:09:20|83.21|82.71|83.23|82.73|83.25|82.75|83.21|82.71|6
1735819770000|2025-01-02 12:09:30|83.24|82.74|83.19|82.69|83.24|82.74|83.19|82.69|4
1735819780000|2025-01-02 12:09:40|83.2|82.7|83.19|82.69|83.2|82.7|83.19|82.69|2
1735819800000|2025-01-02 12:10:00|83.2|82.7|83.23|82.73|83.25|82.75|83.2|82.7|4
1735819810000|2025-01-02 12:10:10|83.22|82.72|83.2|82.7|83.22|82.72|83.2|82.7|2
1735819820000|2025-01-02 12:10:20|83.17|82.67|83.18|82.68|83.18|82.68|83.17|82.67|2
1735819830000|2025-01-02 12:10:30|83.19|82.69|83.19|82.69|83.19|82.69|83.19|82.69|1
1735819840000|2025-01-02 12:10:40|83.23|82.73|83.25|82.75|83.26|82.76|83.23|82.73|6
1735819850000|2025-01-02 12:10:50|83.24|82.74|83.23|82.73|83.24|82.74|83.23|82.73|2
1735819860000|2025-01-02 12:11:00|83.22|82.72|83.22|82.72|83.22|82.72|83.22|82.72|1
1735819870000|2025-01-02 12:11:10|83.23|82.73|83.26|82.76|83.26|82.76|83.23|82.73|4
1735819880000|2025-01-02 12:11:20|83.25|82.75|83.25|82.75|83.25|82.75|83.25|82.75|1
1735819890000|2025-01-02 12:11:30|83.26|82.76|83.27|82.77|83.28|82.78|83.26|82.76|4
1735819900000|2025-01-02 12:11:40|83.26|82.76|83.23|82.73|83.26|82.76|83.23|82.73|4
1735819910000|2025-01-02 12:11:50|83.24|82.74|83.24|82.74|83.26|82.76|83.24|82.74|4
1735819920000|2025-01-02 12:12:00|83.25|82.75|83.27|82.77|83.29|82.79|83.25|82.75|7
1735819930000|2025-01-02 12:12:10|83.28|82.78|83.29|82.79|83.31|82.81|83.28|82.78|7
1735819940000|2025-01-02 12:12:20|83.3|82.8|83.32|82.82|83.34|82.84|83.3|82.8|6
1735819950000|2025-01-02 12:12:30|83.31|82.81|83.3|82.8|83.32|82.82|83.3|82.8|5
1735819960000|2025-01-02 12:12:40|83.29|82.79|83.29|82.79|83.29|82.79|83.28|82.78|3
1735819970000|2025-01-02 12:12:50|83.31|82.81|83.34|82.84|83.34|82.84|83.31|82.81|4
1735819980000|2025-01-02 12:13:00|83.33|82.83|83.34|82.84|83.34|82.84|83.33|82.83|2
1735819990000|2025-01-02 12:13:10|83.33|82.83|83.29|82.79|83.33|82.83|83.29|82.79|6
1735820000000|2025-01-02 12:13:20|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735820010000|2025-01-02 12:13:30|83.34|82.84|83.36|82.86|83.36|82.86|83.34|82.84|2
1735820020000|2025-01-02 12:13:40|83.37|82.87|83.33|82.83|83.39|82.89|83.33|82.83|6
1735820030000|2025-01-02 12:13:50|83.34|82.84|83.34|82.84|83.34|82.84|83.33|82.83|3
1735820040000|2025-01-02 12:14:00|83.35|82.85|83.37|82.87|83.38|82.88|83.35|82.85|7
1735820050000|2025-01-02 12:14:10|83.36|82.86|83.34|82.84|83.37|82.87|83.34|82.84|7
1735820060000|2025-01-02 12:14:20|83.33|82.83|83.34|82.84|83.34|82.84|83.33|82.83|2
1735820070000|2025-01-02 12:14:30|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735820080000|2025-01-02 12:14:40|83.3|82.8|83.27|82.77|83.3|82.8|83.27|82.77|4
1735820100000|2025-01-02 12:15:00|83.28|82.78|83.33|82.83|83.33|82.83|83.28|82.78|8
1735820110000|2025-01-02 12:15:10|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735820120000|2025-01-02 12:15:20|83.33|82.83|83.34|82.84|83.34|82.84|83.3|82.8|6
1735820130000|2025-01-02 12:15:30|83.35|82.85|83.38|82.88|83.38|82.88|83.35|82.85|6
1735820140000|2025-01-02 12:15:40|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735820150000|2025-01-02 12:15:50|83.36|82.86|83.35|82.85|83.36|82.86|83.34|82.84|4
1735820170000|2025-01-02 12:16:10|83.34|82.84|83.29|82.79|83.34|82.84|83.29|82.79|7
1735820180000|2025-01-02 12:16:20|83.3|82.8|83.28|82.78|83.3|82.8|83.28|82.78|5
1735820190000|2025-01-02 12:16:30|83.29|82.79|83.32|82.82|83.32|82.82|83.29|82.79|3
1735820200000|2025-01-02 12:16:40|83.33|82.83|83.32|82.82|83.33|82.83|83.32|82.82|2
1735820210000|2025-01-02 12:16:50|83.33|82.83|83.3|82.8|83.33|82.83|83.3|82.8|3
1735820220000|2025-01-02 12:17:00|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|2
1735820230000|2025-01-02 12:17:10|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|4
1735820240000|2025-01-02 12:17:20|83.29|82.79|83.28|82.78|83.29|82.79|83.28|82.78|8
1735820250000|2025-01-02 12:17:30|83.27|82.77|83.28|82.78|83.28|82.78|83.27|82.77|2
1735820260000|2025-01-02 12:17:40|83.29|82.79|83.33|82.83|83.33|82.83|83.29|82.79|3
1735820280000|2025-01-02 12:18:00|83.34|82.84|83.38|82.88|83.38|82.88|83.34|82.84|7
1735820290000|2025-01-02 12:18:10|83.37|82.87|83.35|82.85|83.37|82.87|83.35|82.85|3
1735820300000|2025-01-02 12:18:20|83.36|82.86|83.36|82.86|83.36|82.86|83.36|82.86|1
1735820310000|2025-01-02 12:18:30|83.38|82.88|83.36|82.86|83.38|82.88|83.36|82.86|2
1735820330000|2025-01-02 12:18:50|83.37|82.87|83.37|82.87|83.37|82.87|83.37|82.87|1
1735820340000|2025-01-02 12:19:00|83.36|82.86|83.35|82.85|83.36|82.86|83.35|82.85|2
1735820350000|2025-01-02 12:19:10|83.31|82.81|83.29|82.79|83.32|82.82|83.28|82.78|7
1735820370000|2025-01-02 12:19:30|83.3|82.8|83.32|82.82|83.33|82.83|83.3|82.8|5
1735820380000|2025-01-02 12:19:40|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735820390000|2025-01-02 12:19:50|83.35|82.85|83.36|82.86|83.36|82.86|83.34|82.84|4
1735820400000|2025-01-02 12:20:00|83.38|82.88|83.3|82.8|83.38|82.88|83.3|82.8|7
1735820410000|2025-01-02 12:20:10|83.29|82.79|83.26|82.76|83.29|82.79|83.26|82.76|4
1735820420000|2025-01-02 12:20:20|83.25|82.75|83.27|82.77|83.27|82.77|83.25|82.75|5
1735820430000|2025-01-02 12:20:30|83.26|82.76|83.26|82.76|83.26|82.76|83.26|82.76|1
1735820450000|2025-01-02 12:20:50|83.25|82.75|83.2|82.7|83.26|82.76|83.2|82.7|6
1735820460000|2025-01-02 12:21:00|83.21|82.71|83.19|82.69|83.21|82.71|83.19|82.69|3
1735820480000|2025-01-02 12:21:20|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|2
1735820490000|2025-01-02 12:21:30|83.16|82.66|83.11|82.61|83.17|82.67|83.11|82.61|6
1735820500000|2025-01-02 12:21:40|83.1|82.6|83.12|82.62|83.13|82.63|83.1|82.6|4
1735820510000|2025-01-02 12:21:50|83.13|82.63|83.11|82.61|83.14|82.64|83.11|82.61|4
1735820520000|2025-01-02 12:22:00|83.1|82.6|83.08|82.58|83.1|82.6|83.07|82.57|5
1735820530000|2025-01-02 12:22:10|83.07|82.57|82.99|82.49|83.07|82.57|82.99|82.49|9
1735820550000|2025-01-02 12:22:30|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|2
1735820570000|2025-01-02 12:22:50|82.97|82.47|83.01|82.51|83.01|82.51|82.97|82.47|7
1735820580000|2025-01-02 12:23:00|83|82.5|83|82.5|83|82.5|83|82.5|1
1735820590000|2025-01-02 12:23:10|82.99|82.49|82.99|82.49|82.99|82.49|82.96|82.46|5
1735820600000|2025-01-02 12:23:20|83|82.5|83.05|82.55|83.08|82.58|83|82.5|5
1735820620000|2025-01-02 12:23:40|83.04|82.54|82.99|82.49|83.04|82.54|82.99|82.49|5
1735820630000|2025-01-02 12:23:50|83|82.5|83|82.5|83.01|82.51|83|82.5|3
1735820640000|2025-01-02 12:24:00|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735820670000|2025-01-02 12:24:30|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735820700000|2025-01-02 12:25:00|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735820710000|2025-01-02 12:25:10|82.99|82.49|83.01|82.51|83.01|82.51|82.99|82.49|2
1735820720000|2025-01-02 12:25:20|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735820730000|2025-01-02 12:25:30|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735820740000|2025-01-02 12:25:40|82.98|82.48|83.04|82.54|83.04|82.54|82.98|82.48|5
1735820750000|2025-01-02 12:25:50|83.05|82.55|83.07|82.57|83.08|82.58|83.05|82.55|5
1735820760000|2025-01-02 12:26:00|83.06|82.56|83.05|82.55|83.06|82.56|83.04|82.54|4
1735820780000|2025-01-02 12:26:20|83.07|82.57|83.04|82.54|83.07|82.57|83.04|82.54|4
1735820790000|2025-01-02 12:26:30|83.03|82.53|83.06|82.56|83.06|82.56|83.02|82.52|4
1735820800000|2025-01-02 12:26:40|83.05|82.55|83.07|82.57|83.07|82.57|83.04|82.54|5
1735820810000|2025-01-02 12:26:50|83.06|82.56|83.05|82.55|83.06|82.56|83.04|82.54|4
1735820820000|2025-01-02 12:27:00|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735820830000|2025-01-02 12:27:10|83.03|82.53|83.05|82.55|83.05|82.55|83.03|82.53|3
1735820840000|2025-01-02 12:27:20|83.06|82.56|82.99|82.49|83.06|82.56|82.99|82.49|7
1735820850000|2025-01-02 12:27:30|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735820860000|2025-01-02 12:27:40|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735820870000|2025-01-02 12:27:50|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|4
1735820880000|2025-01-02 12:28:00|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735820890000|2025-01-02 12:28:10|82.99|82.49|83.03|82.53|83.04|82.54|82.99|82.49|6
1735820900000|2025-01-02 12:28:20|83.04|82.54|82.99|82.49|83.04|82.54|82.99|82.49|9
1735820910000|2025-01-02 12:28:30|83|82.5|83.03|82.53|83.04|82.54|83|82.5|5
1735820920000|2025-01-02 12:28:40|83.05|82.55|83.04|82.54|83.05|82.55|83.04|82.54|2
1735820940000|2025-01-02 12:29:00|83.03|82.53|82.98|82.48|83.03|82.53|82.98|82.48|4
1735820950000|2025-01-02 12:29:10|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|2
1735820960000|2025-01-02 12:29:20|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735820970000|2025-01-02 12:29:30|82.97|82.47|82.94|82.44|82.98|82.48|82.94|82.44|6
1735820980000|2025-01-02 12:29:40|82.95|82.45|82.97|82.47|82.97|82.47|82.95|82.45|10
1735820990000|2025-01-02 12:29:50|82.98|82.48|82.97|82.47|82.99|82.49|82.97|82.47|6
1735821000000|2025-01-02 12:30:00|82.96|82.46|82.98|82.48|82.98|82.48|82.95|82.45|5
1735821010000|2025-01-02 12:30:10|82.97|82.47|82.98|82.48|82.99|82.49|82.96|82.46|5
1735821020000|2025-01-02 12:30:20|82.99|82.49|82.99|82.49|83|82.5|82.99|82.49|3
1735821030000|2025-01-02 12:30:30|82.98|82.48|82.97|82.47|82.99|82.49|82.97|82.47|4
1735821040000|2025-01-02 12:30:40|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735821060000|2025-01-02 12:31:00|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735821070000|2025-01-02 12:31:10|82.96|82.46|82.99|82.49|82.99|82.49|82.96|82.46|7
1735821080000|2025-01-02 12:31:20|82.98|82.48|82.9|82.4|82.98|82.48|82.9|82.4|5
1735821090000|2025-01-02 12:31:30|82.89|82.39|82.89|82.39|82.9|82.4|82.89|82.39|3
1735821100000|2025-01-02 12:31:40|82.88|82.38|82.84|82.34|82.88|82.38|82.84|82.34|6
1735821110000|2025-01-02 12:31:50|82.85|82.35|82.84|82.34|82.85|82.35|82.81|82.31|6
1735821120000|2025-01-02 12:32:00|82.83|82.33|82.75|82.25|82.83|82.33|82.75|82.25|8
1735821140000|2025-01-02 12:32:20|82.74|82.24|82.77|82.27|82.78|82.28|82.74|82.24|6
1735821150000|2025-01-02 12:32:30|82.76|82.26|82.83|82.33|82.83|82.33|82.76|82.26|6
1735821160000|2025-01-02 12:32:40|82.85|82.35|82.82|82.32|82.85|82.35|82.82|82.32|4
1735821170000|2025-01-02 12:32:50|82.83|82.33|82.86|82.36|82.86|82.36|82.83|82.33|8
1735821180000|2025-01-02 12:33:00|82.85|82.35|82.8|82.3|82.85|82.35|82.8|82.3|7
1735821190000|2025-01-02 12:33:10|82.84|82.34|82.84|82.34|82.86|82.36|82.84|82.34|6
1735821200000|2025-01-02 12:33:20|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735821210000|2025-01-02 12:33:30|82.83|82.33|82.78|82.28|82.83|82.33|82.78|82.28|3
1735821220000|2025-01-02 12:33:40|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735821230000|2025-01-02 12:33:50|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735821250000|2025-01-02 12:34:10|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735821260000|2025-01-02 12:34:20|82.77|82.27|82.85|82.35|82.85|82.35|82.77|82.27|8
1735821270000|2025-01-02 12:34:30|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735821280000|2025-01-02 12:34:40|82.86|82.36|82.86|82.36|82.86|82.36|82.85|82.35|3
1735821290000|2025-01-02 12:34:50|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735821300000|2025-01-02 12:35:00|82.84|82.34|82.85|82.35|82.85|82.35|82.84|82.34|2
1735821310000|2025-01-02 12:35:10|82.84|82.34|82.82|82.32|82.84|82.34|82.82|82.32|3
1735821330000|2025-01-02 12:35:30|82.81|82.31|82.78|82.28|82.81|82.31|82.78|82.28|2
1735821340000|2025-01-02 12:35:40|82.76|82.26|82.76|82.26|82.76|82.26|82.76|82.26|1
1735821350000|2025-01-02 12:35:50|82.75|82.25|82.74|82.24|82.75|82.25|82.74|82.24|2
1735821360000|2025-01-02 12:36:00|82.73|82.23|82.69|82.19|82.73|82.23|82.69|82.19|5
1735821370000|2025-01-02 12:36:10|82.68|82.18|82.7|82.2|82.7|82.2|82.66|82.16|7
1735821390000|2025-01-02 12:36:30|82.69|82.19|82.66|82.16|82.69|82.19|82.66|82.16|4
1735821410000|2025-01-02 12:36:50|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735821420000|2025-01-02 12:37:00|82.66|82.16|82.69|82.19|82.71|82.21|82.66|82.16|15
1735821430000|2025-01-02 12:37:10|82.7|82.2|82.69|82.19|82.71|82.21|82.69|82.19|4
1735821440000|2025-01-02 12:37:20|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|2
1735821450000|2025-01-02 12:37:30|82.68|82.18|82.68|82.18|82.68|82.18|82.67|82.17|3
1735821460000|2025-01-02 12:37:40|82.71|82.21|82.72|82.22|82.72|82.22|82.71|82.21|2
1735821470000|2025-01-02 12:37:50|82.73|82.23|82.7|82.2|82.73|82.23|82.7|82.2|4
1735821480000|2025-01-02 12:38:00|82.71|82.21|82.71|82.21|82.71|82.21|82.7|82.2|3
1735821490000|2025-01-02 12:38:10|82.72|82.22|82.78|82.28|82.78|82.28|82.72|82.22|10
1735821500000|2025-01-02 12:38:20|82.77|82.27|82.78|82.28|82.79|82.29|82.77|82.27|4
1735821510000|2025-01-02 12:38:30|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735821520000|2025-01-02 12:38:40|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735821530000|2025-01-02 12:38:50|82.79|82.29|82.74|82.24|82.79|82.29|82.74|82.24|6
1735821540000|2025-01-02 12:39:00|82.75|82.25|82.78|82.28|82.79|82.29|82.75|82.25|4
1735821550000|2025-01-02 12:39:10|82.77|82.27|82.76|82.26|82.77|82.27|82.75|82.25|4
1735821560000|2025-01-02 12:39:20|82.75|82.25|82.74|82.24|82.75|82.25|82.74|82.24|2
1735821570000|2025-01-02 12:39:30|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735821590000|2025-01-02 12:39:50|82.74|82.24|82.74|82.24|82.74|82.24|82.74|82.24|1
1735821600000|2025-01-02 12:40:00|82.76|82.26|82.74|82.24|82.76|82.26|82.74|82.24|3
1735821610000|2025-01-02 12:40:10|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735821630000|2025-01-02 12:40:30|82.77|82.27|82.78|82.28|82.78|82.28|82.76|82.26|4
1735821640000|2025-01-02 12:40:40|82.79|82.29|82.83|82.33|82.83|82.33|82.79|82.29|5
1735821650000|2025-01-02 12:40:50|82.84|82.34|82.8|82.3|82.84|82.34|82.8|82.3|4
1735821660000|2025-01-02 12:41:00|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735821690000|2025-01-02 12:41:30|82.8|82.3|82.83|82.33|82.85|82.35|82.8|82.3|5
1735821700000|2025-01-02 12:41:40|82.82|82.32|82.82|82.32|82.82|82.32|82.81|82.31|3
1735821710000|2025-01-02 12:41:50|82.83|82.33|82.84|82.34|82.86|82.36|82.83|82.33|7
1735821720000|2025-01-02 12:42:00|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735821730000|2025-01-02 12:42:10|82.81|82.31|82.78|82.28|82.81|82.31|82.78|82.28|2
1735821740000|2025-01-02 12:42:20|82.77|82.27|82.83|82.33|82.83|82.33|82.77|82.27|5
1735821750000|2025-01-02 12:42:30|82.82|82.32|82.79|82.29|82.82|82.32|82.79|82.29|6
1735821760000|2025-01-02 12:42:40|82.8|82.3|82.77|82.27|82.8|82.3|82.77|82.27|4
1735821780000|2025-01-02 12:43:00|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735821790000|2025-01-02 12:43:10|82.76|82.26|82.77|82.27|82.77|82.27|82.76|82.26|2
1735821810000|2025-01-02 12:43:30|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735821820000|2025-01-02 12:43:40|82.76|82.26|82.76|82.26|82.76|82.26|82.76|82.26|1
1735821840000|2025-01-02 12:44:00|82.77|82.27|82.76|82.26|82.78|82.28|82.76|82.26|6
1735821860000|2025-01-02 12:44:20|82.78|82.28|82.8|82.3|82.8|82.3|82.78|82.28|3
1735821870000|2025-01-02 12:44:30|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735821880000|2025-01-02 12:44:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|4
1735821890000|2025-01-02 12:44:50|82.78|82.28|82.78|82.28|82.79|82.29|82.78|82.28|3
1735821900000|2025-01-02 12:45:00|82.8|82.3|82.83|82.33|82.83|82.33|82.8|82.3|4
1735821910000|2025-01-02 12:45:10|82.84|82.34|82.87|82.37|82.87|82.37|82.84|82.34|4
1735821920000|2025-01-02 12:45:20|82.88|82.38|82.92|82.42|82.92|82.42|82.88|82.38|3
1735821930000|2025-01-02 12:45:30|82.94|82.44|82.87|82.37|82.94|82.44|82.87|82.37|8
1735821940000|2025-01-02 12:45:40|82.88|82.38|82.87|82.37|82.89|82.39|82.87|82.37|4
1735821950000|2025-01-02 12:45:50|82.88|82.38|82.87|82.37|82.88|82.38|82.86|82.36|5
1735821960000|2025-01-02 12:46:00|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735821970000|2025-01-02 12:46:10|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|2
1735821990000|2025-01-02 12:46:30|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1735822000000|2025-01-02 12:46:40|82.89|82.39|82.91|82.41|82.93|82.43|82.89|82.39|8
1735822010000|2025-01-02 12:46:50|82.93|82.43|82.91|82.41|82.93|82.43|82.91|82.41|3
1735822020000|2025-01-02 12:47:00|82.9|82.4|82.92|82.42|82.92|82.42|82.87|82.37|14
1735822030000|2025-01-02 12:47:10|82.93|82.43|82.93|82.43|82.93|82.43|82.93|82.43|1
1735822040000|2025-01-02 12:47:20|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|10
1735822050000|2025-01-02 12:47:30|82.93|82.43|82.95|82.45|82.96|82.46|82.93|82.43|4
1735822060000|2025-01-02 12:47:40|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|5
1735822070000|2025-01-02 12:47:50|82.97|82.47|82.95|82.45|82.98|82.48|82.94|82.44|7
1735822080000|2025-01-02 12:48:00|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735822090000|2025-01-02 12:48:10|82.95|82.45|82.92|82.42|82.95|82.45|82.92|82.42|8
1735822120000|2025-01-02 12:48:40|82.93|82.43|82.93|82.43|82.95|82.45|82.92|82.42|7
1735822130000|2025-01-02 12:48:50|82.92|82.42|82.89|82.39|82.92|82.42|82.89|82.39|3
1735822140000|2025-01-02 12:49:00|82.88|82.38|82.87|82.37|82.88|82.38|82.87|82.37|2
1735822150000|2025-01-02 12:49:10|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735822160000|2025-01-02 12:49:20|82.89|82.39|82.93|82.43|82.93|82.43|82.88|82.38|4
1735822170000|2025-01-02 12:49:30|82.92|82.42|82.92|82.42|82.92|82.42|82.92|82.42|1
1735822180000|2025-01-02 12:49:40|82.93|82.43|82.94|82.44|82.94|82.44|82.93|82.43|2
1735822190000|2025-01-02 12:49:50|82.93|82.43|82.93|82.43|82.93|82.43|82.92|82.42|3
1735822200000|2025-01-02 12:50:00|82.92|82.42|82.89|82.39|82.93|82.43|82.89|82.39|5
1735822210000|2025-01-02 12:50:10|82.88|82.38|82.86|82.36|82.88|82.38|82.85|82.35|7
1735822220000|2025-01-02 12:50:20|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|3
1735822230000|2025-01-02 12:50:30|82.87|82.37|82.85|82.35|82.87|82.37|82.83|82.33|10
1735822240000|2025-01-02 12:50:40|82.86|82.36|82.86|82.36|82.87|82.37|82.86|82.36|3
1735822250000|2025-01-02 12:50:50|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735822260000|2025-01-02 12:51:00|82.86|82.36|82.84|82.34|82.86|82.36|82.83|82.33|5
1735822280000|2025-01-02 12:51:20|82.85|82.35|82.85|82.35|82.86|82.36|82.85|82.35|3
1735822290000|2025-01-02 12:51:30|82.84|82.34|82.82|82.32|82.84|82.34|82.79|82.29|5
1735822300000|2025-01-02 12:51:40|82.83|82.33|82.83|82.33|82.85|82.35|82.82|82.32|8
1735822310000|2025-01-02 12:51:50|82.82|82.32|82.79|82.29|82.83|82.33|82.79|82.29|5
1735822320000|2025-01-02 12:52:00|82.78|82.28|82.8|82.3|82.8|82.3|82.78|82.28|3
1735822330000|2025-01-02 12:52:10|82.82|82.32|82.84|82.34|82.85|82.35|82.8|82.3|7
1735822340000|2025-01-02 12:52:20|82.85|82.35|82.79|82.29|82.85|82.35|82.79|82.29|6
1735822350000|2025-01-02 12:52:30|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|2
1735822360000|2025-01-02 12:52:40|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735822380000|2025-01-02 12:53:00|82.83|82.33|82.82|82.32|82.84|82.34|82.82|82.32|4
1735822390000|2025-01-02 12:53:10|82.81|82.31|82.8|82.3|82.81|82.31|82.79|82.29|5
1735822410000|2025-01-02 12:53:30|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735822420000|2025-01-02 12:53:40|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735822430000|2025-01-02 12:53:50|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735822470000|2025-01-02 12:54:30|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735822500000|2025-01-02 12:55:00|82.79|82.29|82.83|82.33|82.83|82.33|82.79|82.29|5
1735822510000|2025-01-02 12:55:10|82.82|82.32|82.79|82.29|82.85|82.35|82.79|82.29|9
1735822540000|2025-01-02 12:55:40|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735822550000|2025-01-02 12:55:50|82.79|82.29|82.85|82.35|82.85|82.35|82.79|82.29|3
1735822560000|2025-01-02 12:56:00|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1735822600000|2025-01-02 12:56:40|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735822610000|2025-01-02 12:56:50|82.81|82.31|82.83|82.33|82.83|82.33|82.81|82.31|3
1735822620000|2025-01-02 12:57:00|82.82|82.32|82.82|82.32|82.83|82.33|82.82|82.32|3
1735822630000|2025-01-02 12:57:10|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735822640000|2025-01-02 12:57:20|82.79|82.29|82.8|82.3|82.8|82.3|82.78|82.28|4
1735822650000|2025-01-02 12:57:30|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735822660000|2025-01-02 12:57:40|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735822670000|2025-01-02 12:57:50|82.76|82.26|82.76|82.26|82.76|82.26|82.76|82.26|1
1735822680000|2025-01-02 12:58:00|82.74|82.24|82.74|82.24|82.75|82.25|82.73|82.23|7
1735822690000|2025-01-02 12:58:10|82.75|82.25|82.77|82.27|82.78|82.28|82.75|82.25|5
1735822710000|2025-01-02 12:58:30|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735822730000|2025-01-02 12:58:50|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|4
1735822740000|2025-01-02 12:59:00|82.77|82.27|82.83|82.33|82.84|82.34|82.77|82.27|4
1735822780000|2025-01-02 12:59:40|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735822790000|2025-01-02 12:59:50|82.83|82.33|82.84|82.34|82.85|82.35|82.83|82.33|4
1735822800000|2025-01-02 13:00:00|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735822810000|2025-01-02 13:00:10|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735822820000|2025-01-02 13:00:20|82.8|82.3|82.77|82.27|82.8|82.3|82.77|82.27|4
1735822830000|2025-01-02 13:00:30|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735822840000|2025-01-02 13:00:40|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|3
1735822850000|2025-01-02 13:00:50|82.76|82.26|82.78|82.28|82.78|82.28|82.76|82.26|3
1735822870000|2025-01-02 13:01:10|82.76|82.26|82.78|82.28|82.78|82.28|82.75|82.25|7
1735822880000|2025-01-02 13:01:20|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735822900000|2025-01-02 13:01:40|82.78|82.28|82.83|82.33|82.83|82.33|82.78|82.28|6
1735822910000|2025-01-02 13:01:50|82.82|82.32|82.83|82.33|82.83|82.33|82.8|82.3|6
1735822920000|2025-01-02 13:02:00|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735822930000|2025-01-02 13:02:10|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735822940000|2025-01-02 13:02:20|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735822950000|2025-01-02 13:02:30|82.82|82.32|82.8|82.3|82.82|82.32|82.8|82.3|2
1735822960000|2025-01-02 13:02:40|82.79|82.29|82.82|82.32|82.82|82.32|82.79|82.29|5
1735822970000|2025-01-02 13:02:50|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735822980000|2025-01-02 13:03:00|82.82|82.32|82.83|82.33|82.83|82.33|82.82|82.32|2
1735822990000|2025-01-02 13:03:10|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735823000000|2025-01-02 13:03:20|82.83|82.33|82.83|82.33|82.83|82.33|82.82|82.32|3
1735823010000|2025-01-02 13:03:30|82.84|82.34|82.85|82.35|82.85|82.35|82.84|82.34|2
1735823030000|2025-01-02 13:03:50|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1735823040000|2025-01-02 13:04:00|82.82|82.32|82.8|82.3|82.82|82.32|82.79|82.29|4
1735823050000|2025-01-02 13:04:10|82.81|82.31|82.81|82.31|82.83|82.33|82.81|82.31|4
1735823060000|2025-01-02 13:04:20|82.82|82.32|82.83|82.33|82.84|82.34|82.82|82.32|3
1735823070000|2025-01-02 13:04:30|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735823080000|2025-01-02 13:04:40|82.81|82.31|82.83|82.33|82.83|82.33|82.81|82.31|3
1735823110000|2025-01-02 13:05:10|82.82|82.32|82.83|82.33|82.83|82.33|82.82|82.32|2
1735823120000|2025-01-02 13:05:20|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735823140000|2025-01-02 13:05:40|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735823150000|2025-01-02 13:05:50|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1735823160000|2025-01-02 13:06:00|82.84|82.34|82.87|82.37|82.87|82.37|82.84|82.34|4
1735823200000|2025-01-02 13:06:40|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735823210000|2025-01-02 13:06:50|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735823230000|2025-01-02 13:07:10|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735823250000|2025-01-02 13:07:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735823270000|2025-01-02 13:07:50|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735823290000|2025-01-02 13:08:10|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|3
1735823300000|2025-01-02 13:08:20|82.88|82.38|82.89|82.39|82.89|82.39|82.88|82.38|2
1735823310000|2025-01-02 13:08:30|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1735823320000|2025-01-02 13:08:40|82.91|82.41|82.91|82.41|82.91|82.41|82.91|82.41|1
1735823390000|2025-01-02 13:09:50|82.88|82.38|82.91|82.41|82.91|82.41|82.88|82.38|4
1735823400000|2025-01-02 13:10:00|82.9|82.4|82.87|82.37|82.9|82.4|82.87|82.37|4
1735823410000|2025-01-02 13:10:10|82.88|82.38|82.88|82.38|82.89|82.39|82.88|82.38|3
1735823420000|2025-01-02 13:10:20|82.87|82.37|82.88|82.38|82.88|82.38|82.87|82.37|2
1735823430000|2025-01-02 13:10:30|82.87|82.37|82.86|82.36|82.87|82.37|82.85|82.35|4
1735823440000|2025-01-02 13:10:40|82.85|82.35|82.85|82.35|82.85|82.35|82.84|82.34|5
1735823450000|2025-01-02 13:10:50|82.84|82.34|82.86|82.36|82.87|82.37|82.84|82.34|6
1735823460000|2025-01-02 13:11:00|82.85|82.35|82.87|82.37|82.87|82.37|82.84|82.34|3
1735823470000|2025-01-02 13:11:10|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735823480000|2025-01-02 13:11:20|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735823490000|2025-01-02 13:11:30|82.83|82.33|82.8|82.3|82.83|82.33|82.8|82.3|2
1735823500000|2025-01-02 13:11:40|82.79|82.29|82.8|82.3|82.8|82.3|82.79|82.29|2
1735823510000|2025-01-02 13:11:50|82.79|82.29|82.8|82.3|82.8|82.3|82.77|82.27|6
1735823520000|2025-01-02 13:12:00|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735823530000|2025-01-02 13:12:10|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735823550000|2025-01-02 13:12:30|82.84|82.34|82.84|82.34|82.87|82.37|82.84|82.34|7
1735823560000|2025-01-02 13:12:40|82.83|82.33|82.84|82.34|82.84|82.34|82.82|82.32|6
1735823580000|2025-01-02 13:13:00|82.85|82.35|82.88|82.38|82.89|82.39|82.85|82.35|8
1735823590000|2025-01-02 13:13:10|82.87|82.37|82.85|82.35|82.87|82.37|82.85|82.35|2
1735823600000|2025-01-02 13:13:20|82.84|82.34|82.84|82.34|82.85|82.35|82.84|82.34|3
1735823610000|2025-01-02 13:13:30|82.85|82.35|82.79|82.29|82.85|82.35|82.79|82.29|5
1735823620000|2025-01-02 13:13:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735823630000|2025-01-02 13:13:50|82.76|82.26|82.77|82.27|82.77|82.27|82.76|82.26|2
1735823640000|2025-01-02 13:14:00|82.76|82.26|82.68|82.18|82.76|82.26|82.67|82.17|10
1735823650000|2025-01-02 13:14:10|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735823660000|2025-01-02 13:14:20|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735823670000|2025-01-02 13:14:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|6
1735823700000|2025-01-02 13:15:00|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735823710000|2025-01-02 13:15:10|82.67|82.17|82.65|82.15|82.67|82.17|82.65|82.15|3
1735823720000|2025-01-02 13:15:20|82.59|82.09|82.57|82.07|82.59|82.09|82.56|82.06|6
1735823730000|2025-01-02 13:15:30|82.58|82.08|82.57|82.07|82.58|82.08|82.56|82.06|4
1735823740000|2025-01-02 13:15:40|82.58|82.08|82.64|82.14|82.64|82.14|82.58|82.08|4
1735823750000|2025-01-02 13:15:50|82.65|82.15|82.67|82.17|82.67|82.17|82.65|82.15|3
1735823760000|2025-01-02 13:16:00|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735823780000|2025-01-02 13:16:20|82.7|82.2|82.81|82.31|82.81|82.31|82.7|82.2|5
1735823790000|2025-01-02 13:16:30|82.82|82.32|82.78|82.28|82.82|82.32|82.78|82.28|5
1735823800000|2025-01-02 13:16:40|82.77|82.27|82.78|82.28|82.78|82.28|82.77|82.27|4
1735823810000|2025-01-02 13:16:50|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735823820000|2025-01-02 13:17:00|82.79|82.29|82.79|82.29|82.81|82.31|82.79|82.29|5
1735823830000|2025-01-02 13:17:10|82.77|82.27|82.75|82.25|82.8|82.3|82.75|82.25|8
1735823840000|2025-01-02 13:17:20|82.76|82.26|82.7|82.2|82.78|82.28|82.7|82.2|9
1735823850000|2025-01-02 13:17:30|82.69|82.19|82.64|82.14|82.69|82.19|82.64|82.14|6
1735823860000|2025-01-02 13:17:40|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735823870000|2025-01-02 13:17:50|82.65|82.15|82.57|82.07|82.65|82.15|82.55|82.05|10
1735823880000|2025-01-02 13:18:00|82.58|82.08|82.58|82.08|82.6|82.1|82.58|82.08|9
1735823890000|2025-01-02 13:18:10|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|4
1735823900000|2025-01-02 13:18:20|82.59|82.09|82.62|82.12|82.62|82.12|82.59|82.09|4
1735823910000|2025-01-02 13:18:30|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|2
1735823920000|2025-01-02 13:18:40|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735823930000|2025-01-02 13:18:50|82.64|82.14|82.63|82.13|82.64|82.14|82.63|82.13|6
1735823940000|2025-01-02 13:19:00|82.64|82.14|82.65|82.15|82.66|82.16|82.64|82.14|4
1735823950000|2025-01-02 13:19:10|82.66|82.16|82.62|82.12|82.66|82.16|82.59|82.09|9
1735823960000|2025-01-02 13:19:20|82.63|82.13|82.6|82.1|82.63|82.13|82.6|82.1|2
1735823970000|2025-01-02 13:19:30|82.61|82.11|82.64|82.14|82.65|82.15|82.61|82.11|7
1735823980000|2025-01-02 13:19:40|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|4
1735824000000|2025-01-02 13:20:00|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735824020000|2025-01-02 13:20:20|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735824030000|2025-01-02 13:20:30|82.63|82.13|82.6|82.1|82.63|82.13|82.6|82.1|2
1735824040000|2025-01-02 13:20:40|82.59|82.09|82.59|82.09|82.6|82.1|82.59|82.09|3
1735824050000|2025-01-02 13:20:50|82.6|82.1|82.61|82.11|82.61|82.11|82.58|82.08|6
1735824060000|2025-01-02 13:21:00|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|4
1735824070000|2025-01-02 13:21:10|82.64|82.14|82.57|82.07|82.64|82.14|82.57|82.07|5
1735824080000|2025-01-02 13:21:20|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735824090000|2025-01-02 13:21:30|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735824100000|2025-01-02 13:21:40|82.58|82.08|82.55|82.05|82.58|82.08|82.55|82.05|5
1735824110000|2025-01-02 13:21:50|82.53|82.03|82.57|82.07|82.57|82.07|82.53|82.03|5
1735824120000|2025-01-02 13:22:00|82.56|82.06|82.57|82.07|82.59|82.09|82.56|82.06|5
1735824130000|2025-01-02 13:22:10|82.56|82.06|82.59|82.09|82.59|82.09|82.56|82.06|4
1735824140000|2025-01-02 13:22:20|82.6|82.1|82.61|82.11|82.62|82.12|82.58|82.08|8
1735824150000|2025-01-02 13:22:30|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|4
1735824160000|2025-01-02 13:22:40|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735824170000|2025-01-02 13:22:50|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735824180000|2025-01-02 13:23:00|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735824190000|2025-01-02 13:23:10|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735824200000|2025-01-02 13:23:20|82.62|82.12|82.59|82.09|82.62|82.12|82.59|82.09|3
1735824220000|2025-01-02 13:23:40|82.58|82.08|82.55|82.05|82.58|82.08|82.55|82.05|6
1735824230000|2025-01-02 13:23:50|82.56|82.06|82.55|82.05|82.57|82.07|82.55|82.05|4
1735824240000|2025-01-02 13:24:00|82.56|82.06|82.58|82.08|82.59|82.09|82.56|82.06|6
1735824260000|2025-01-02 13:24:20|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|3
1735824270000|2025-01-02 13:24:30|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735824280000|2025-01-02 13:24:40|82.55|82.05|82.55|82.05|82.56|82.06|82.55|82.05|3
1735824290000|2025-01-02 13:24:50|82.56|82.06|82.57|82.07|82.57|82.07|82.56|82.06|2
1735824300000|2025-01-02 13:25:00|82.59|82.09|82.63|82.13|82.63|82.13|82.59|82.09|5
1735824340000|2025-01-02 13:25:40|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735824380000|2025-01-02 13:26:20|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735824390000|2025-01-02 13:26:30|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735824400000|2025-01-02 13:26:40|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735824430000|2025-01-02 13:27:10|82.69|82.19|82.69|82.19|82.69|82.19|82.67|82.17|7
1735824440000|2025-01-02 13:27:20|82.7|82.2|82.69|82.19|82.7|82.2|82.68|82.18|3
1735824450000|2025-01-02 13:27:30|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735824460000|2025-01-02 13:27:40|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735824500000|2025-01-02 13:28:20|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1735824520000|2025-01-02 13:28:40|82.73|82.23|82.76|82.26|82.76|82.26|82.73|82.23|2
1735824540000|2025-01-02 13:29:00|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735824570000|2025-01-02 13:29:30|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735824600000|2025-01-02 13:30:00|82.79|82.29|82.81|82.31|82.81|82.31|82.79|82.29|2
1735824610000|2025-01-02 13:30:10|82.8|82.3|82.78|82.28|82.8|82.3|82.78|82.28|2
1735824620000|2025-01-02 13:30:20|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|7
1735824630000|2025-01-02 13:30:30|82.77|82.27|82.73|82.23|82.77|82.27|82.73|82.23|8
1735824640000|2025-01-02 13:30:40|82.74|82.24|82.73|82.23|82.74|82.24|82.73|82.23|2
1735824650000|2025-01-02 13:30:50|82.71|82.21|82.66|82.16|82.71|82.21|82.66|82.16|6
1735824660000|2025-01-02 13:31:00|82.65|82.15|82.59|82.09|82.65|82.15|82.59|82.09|6
1735824670000|2025-01-02 13:31:10|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735824680000|2025-01-02 13:31:20|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735824690000|2025-01-02 13:31:30|82.57|82.07|82.58|82.08|82.58|82.08|82.55|82.05|5
1735824700000|2025-01-02 13:31:40|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735824710000|2025-01-02 13:31:50|82.59|82.09|82.64|82.14|82.64|82.14|82.59|82.09|2
1735824720000|2025-01-02 13:32:00|82.63|82.13|82.68|82.18|82.68|82.18|82.63|82.13|8
1735824730000|2025-01-02 13:32:10|82.67|82.17|82.67|82.17|82.68|82.18|82.66|82.16|7
1735824740000|2025-01-02 13:32:20|82.68|82.18|82.69|82.19|82.69|82.19|82.68|82.18|2
1735824750000|2025-01-02 13:32:30|82.67|82.17|82.65|82.15|82.68|82.18|82.65|82.15|5
1735824760000|2025-01-02 13:32:40|82.67|82.17|82.65|82.15|82.68|82.18|82.65|82.15|10
1735824770000|2025-01-02 13:32:50|82.66|82.16|82.67|82.17|82.67|82.17|82.65|82.15|7
1735824780000|2025-01-02 13:33:00|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|2
1735824790000|2025-01-02 13:33:10|82.64|82.14|82.67|82.17|82.67|82.17|82.64|82.14|4
1735824800000|2025-01-02 13:33:20|82.66|82.16|82.65|82.15|82.66|82.16|82.65|82.15|6
1735824810000|2025-01-02 13:33:30|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735824820000|2025-01-02 13:33:40|82.68|82.18|82.7|82.2|82.7|82.2|82.68|82.18|3
1735824840000|2025-01-02 13:34:00|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735824880000|2025-01-02 13:34:40|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735824890000|2025-01-02 13:34:50|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735824900000|2025-01-02 13:35:00|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735824930000|2025-01-02 13:35:30|82.73|82.23|82.78|82.28|82.78|82.28|82.73|82.23|5
1735825000000|2025-01-02 13:36:40|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735825010000|2025-01-02 13:36:50|82.75|82.25|82.7|82.2|82.76|82.26|82.7|82.2|6
1735825020000|2025-01-02 13:37:00|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|7
1735825030000|2025-01-02 13:37:10|82.76|82.26|82.76|82.26|82.76|82.26|82.76|82.26|1
1735825040000|2025-01-02 13:37:20|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735825050000|2025-01-02 13:37:30|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735825090000|2025-01-02 13:38:10|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|2
1735825120000|2025-01-02 13:38:40|82.81|82.31|82.81|82.31|82.82|82.32|82.81|82.31|3
1735825130000|2025-01-02 13:38:50|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735825140000|2025-01-02 13:39:00|82.81|82.31|82.8|82.3|82.81|82.31|82.79|82.29|4
1735825150000|2025-01-02 13:39:10|82.79|82.29|82.78|82.28|82.79|82.29|82.77|82.27|4
1735825160000|2025-01-02 13:39:20|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735825170000|2025-01-02 13:39:30|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|3
1735825180000|2025-01-02 13:39:40|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|6
1735825190000|2025-01-02 13:39:50|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735825220000|2025-01-02 13:40:20|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735825230000|2025-01-02 13:40:30|82.84|82.34|82.84|82.34|82.84|82.34|82.83|82.33|3
1735825300000|2025-01-02 13:41:40|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735825310000|2025-01-02 13:41:50|82.84|82.34|82.83|82.33|82.84|82.34|82.83|82.33|2
1735825320000|2025-01-02 13:42:00|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735825350000|2025-01-02 13:42:30|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735825360000|2025-01-02 13:42:40|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735825450000|2025-01-02 13:44:10|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|2
1735825480000|2025-01-02 13:44:40|82.89|82.39|82.92|82.42|82.92|82.42|82.89|82.39|2
1735825510000|2025-01-02 13:45:10|82.9|82.4|82.89|82.39|82.9|82.4|82.89|82.39|2
1735825520000|2025-01-02 13:45:20|82.9|82.4|82.9|82.4|82.91|82.41|82.9|82.4|3
1735825530000|2025-01-02 13:45:30|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735825550000|2025-01-02 13:45:50|82.88|82.38|82.89|82.39|82.89|82.39|82.88|82.38|2
1735825560000|2025-01-02 13:46:00|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735825570000|2025-01-02 13:46:10|82.89|82.39|82.9|82.4|82.9|82.4|82.89|82.39|2
1735825590000|2025-01-02 13:46:30|82.88|82.38|82.88|82.38|82.89|82.39|82.88|82.38|3
1735825600000|2025-01-02 13:46:40|82.89|82.39|82.92|82.42|82.92|82.42|82.89|82.39|4
1735825620000|2025-01-02 13:47:00|82.91|82.41|82.85|82.35|82.91|82.41|82.85|82.35|7
1735825630000|2025-01-02 13:47:10|82.84|82.34|82.85|82.35|82.85|82.35|82.84|82.34|4
1735825640000|2025-01-02 13:47:20|82.87|82.37|82.87|82.37|82.88|82.38|82.85|82.35|6
1735825650000|2025-01-02 13:47:30|82.86|82.36|82.81|82.31|82.86|82.36|82.81|82.31|5
1735825660000|2025-01-02 13:47:40|82.8|82.3|82.78|82.28|82.8|82.3|82.78|82.28|7
1735825670000|2025-01-02 13:47:50|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735825680000|2025-01-02 13:48:00|82.75|82.25|82.71|82.21|82.75|82.25|82.71|82.21|11
1735825690000|2025-01-02 13:48:10|82.7|82.2|82.67|82.17|82.7|82.2|82.67|82.17|4
1735825700000|2025-01-02 13:48:20|82.68|82.18|82.76|82.26|82.76|82.26|82.68|82.18|8
1735825710000|2025-01-02 13:48:30|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735825720000|2025-01-02 13:48:40|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735825730000|2025-01-02 13:48:50|82.79|82.29|82.8|82.3|82.8|82.3|82.79|82.29|2
1735825740000|2025-01-02 13:49:00|82.79|82.29|82.76|82.26|82.79|82.29|82.76|82.26|4
1735825750000|2025-01-02 13:49:10|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735825780000|2025-01-02 13:49:40|82.76|82.26|82.76|82.26|82.78|82.28|82.76|82.26|7
1735825800000|2025-01-02 13:50:00|82.77|82.27|82.79|82.29|82.79|82.29|82.77|82.27|3
1735825810000|2025-01-02 13:50:10|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735825820000|2025-01-02 13:50:20|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735825830000|2025-01-02 13:50:30|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735825850000|2025-01-02 13:50:50|82.79|82.29|82.79|82.29|82.8|82.3|82.78|82.28|7
1735825860000|2025-01-02 13:51:00|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735825870000|2025-01-02 13:51:10|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735825880000|2025-01-02 13:51:20|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735825890000|2025-01-02 13:51:30|82.77|82.27|82.77|82.27|82.78|82.28|82.77|82.27|3
1735825900000|2025-01-02 13:51:40|82.76|82.26|82.74|82.24|82.77|82.27|82.74|82.24|5
1735825910000|2025-01-02 13:51:50|82.73|82.23|82.73|82.23|82.74|82.24|82.69|82.19|10
1735825920000|2025-01-02 13:52:00|82.74|82.24|82.7|82.2|82.74|82.24|82.7|82.2|3
1735825930000|2025-01-02 13:52:10|82.68|82.18|82.62|82.12|82.69|82.19|82.61|82.11|6
1735825940000|2025-01-02 13:52:20|82.64|82.14|82.66|82.16|82.66|82.16|82.63|82.13|5
1735825950000|2025-01-02 13:52:30|82.68|82.18|82.65|82.15|82.68|82.18|82.64|82.14|8
1735825960000|2025-01-02 13:52:40|82.64|82.14|82.65|82.15|82.65|82.15|82.64|82.14|2
1735825970000|2025-01-02 13:52:50|82.64|82.14|82.69|82.19|82.69|82.19|82.64|82.14|5
1735825980000|2025-01-02 13:53:00|82.68|82.18|82.73|82.23|82.74|82.24|82.68|82.18|6
1735825990000|2025-01-02 13:53:10|82.72|82.22|82.68|82.18|82.73|82.23|82.68|82.18|7
1735826000000|2025-01-02 13:53:20|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|4
1735826010000|2025-01-02 13:53:30|82.65|82.15|82.61|82.11|82.65|82.15|82.61|82.11|5
1735826020000|2025-01-02 13:53:40|82.6|82.1|82.64|82.14|82.65|82.15|82.6|82.1|5
1735826030000|2025-01-02 13:53:50|82.65|82.15|82.63|82.13|82.65|82.15|82.61|82.11|5
1735826040000|2025-01-02 13:54:00|82.62|82.12|82.59|82.09|82.62|82.12|82.59|82.09|5
1735826050000|2025-01-02 13:54:10|82.6|82.1|82.58|82.08|82.61|82.11|82.58|82.08|5
1735826060000|2025-01-02 13:54:20|82.59|82.09|82.59|82.09|82.6|82.1|82.59|82.09|3
1735826070000|2025-01-02 13:54:30|82.58|82.08|82.57|82.07|82.58|82.08|82.57|82.07|2
1735826100000|2025-01-02 13:55:00|82.56|82.06|82.49|81.99|82.56|82.06|82.49|81.99|5
1735826110000|2025-01-02 13:55:10|82.5|82|82.57|82.07|82.58|82.08|82.49|81.99|9
1735826120000|2025-01-02 13:55:20|82.56|82.06|82.59|82.09|82.59|82.09|82.56|82.06|6
1735826140000|2025-01-02 13:55:40|82.6|82.1|82.6|82.1|82.61|82.11|82.59|82.09|5
1735826150000|2025-01-02 13:55:50|82.61|82.11|82.65|82.15|82.65|82.15|82.61|82.11|4
1735826160000|2025-01-02 13:56:00|82.64|82.14|82.63|82.13|82.64|82.14|82.62|82.12|4
1735826170000|2025-01-02 13:56:10|82.62|82.12|82.57|82.07|82.62|82.12|82.57|82.07|5
1735826180000|2025-01-02 13:56:20|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735826210000|2025-01-02 13:56:50|82.59|82.09|82.59|82.09|82.6|82.1|82.59|82.09|3
1735826220000|2025-01-02 13:57:00|82.6|82.1|82.65|82.15|82.65|82.15|82.6|82.1|6
1735826230000|2025-01-02 13:57:10|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735826240000|2025-01-02 13:57:20|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735826250000|2025-01-02 13:57:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735826260000|2025-01-02 13:57:40|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735826280000|2025-01-02 13:58:00|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735826310000|2025-01-02 13:58:30|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735826320000|2025-01-02 13:58:40|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735826330000|2025-01-02 13:58:50|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735826340000|2025-01-02 13:59:00|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735826350000|2025-01-02 13:59:10|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|4
1735826360000|2025-01-02 13:59:20|82.63|82.13|82.59|82.09|82.63|82.13|82.59|82.09|2
1735826370000|2025-01-02 13:59:30|82.6|82.1|82.64|82.14|82.65|82.15|82.6|82.1|6
1735826390000|2025-01-02 13:59:50|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735826400000|2025-01-02 14:00:00|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735826410000|2025-01-02 14:00:10|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735826430000|2025-01-02 14:00:30|82.69|82.19|82.71|82.21|82.71|82.21|82.69|82.19|2
1735826440000|2025-01-02 14:00:40|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|4
1735826450000|2025-01-02 14:00:50|82.69|82.19|82.69|82.19|82.69|82.19|82.68|82.18|3
1735826460000|2025-01-02 14:01:00|82.68|82.18|82.68|82.18|82.68|82.18|82.67|82.17|3
1735826470000|2025-01-02 14:01:10|82.65|82.15|82.63|82.13|82.66|82.16|82.63|82.13|9
1735826480000|2025-01-02 14:01:20|82.62|82.12|82.59|82.09|82.62|82.12|82.59|82.09|3
1735826490000|2025-01-02 14:01:30|82.58|82.08|82.53|82.03|82.59|82.09|82.52|82.02|12
1735826500000|2025-01-02 14:01:40|82.54|82.04|82.54|82.04|82.57|82.07|82.53|82.03|15
1735826510000|2025-01-02 14:01:50|82.53|82.03|82.54|82.04|82.56|82.06|82.53|82.03|7
1735826520000|2025-01-02 14:02:00|82.51|82.01|82.45|81.95|82.51|82.01|82.42|81.92|11
1735826530000|2025-01-02 14:02:10|82.44|81.94|82.44|81.94|82.45|81.95|82.38|81.88|15
1735826540000|2025-01-02 14:02:20|82.43|81.93|82.36|81.86|82.43|81.93|82.36|81.86|8
1735826550000|2025-01-02 14:02:30|82.35|81.85|82.34|81.84|82.38|81.88|82.3|81.8|15
1735826560000|2025-01-02 14:02:40|82.33|81.83|82.25|81.75|82.35|81.85|82.25|81.75|11
1735826570000|2025-01-02 14:02:50|82.24|81.74|82.23|81.73|82.25|81.75|82.23|81.73|5
1735826580000|2025-01-02 14:03:00|82.24|81.74|82.27|81.77|82.27|81.77|82.24|81.74|5
1735826590000|2025-01-02 14:03:10|82.35|81.85|82.45|81.95|82.46|81.96|82.34|81.84|16
1735826600000|2025-01-02 14:03:20|82.44|81.94|82.35|81.85|82.44|81.94|82.33|81.83|10
1735826610000|2025-01-02 14:03:30|82.34|81.84|82.29|81.79|82.35|81.85|82.26|81.76|12
1735826620000|2025-01-02 14:03:40|82.3|81.8|82.28|81.78|82.32|81.82|82.27|81.77|7
1735826630000|2025-01-02 14:03:50|82.27|81.77|82.22|81.72|82.27|81.77|82.22|81.72|12
1735826640000|2025-01-02 14:04:00|82.21|81.71|82.06|81.56|82.21|81.71|82.06|81.56|14
1735826650000|2025-01-02 14:04:10|82.03|81.53|82.02|81.52|82.05|81.55|82.01|81.51|13
1735826660000|2025-01-02 14:04:20|82.01|81.51|82.01|81.51|82.02|81.52|82.01|81.51|5
1735826670000|2025-01-02 14:04:30|81.97|81.47|81.96|81.46|81.97|81.47|81.93|81.43|5
1735826680000|2025-01-02 14:04:40|81.95|81.45|81.92|81.42|81.95|81.45|81.9|81.4|16
1735826690000|2025-01-02 14:04:50|81.82|81.32|81.95|81.45|81.96|81.46|81.82|81.32|15
1735826700000|2025-01-02 14:05:00|81.96|81.46|82.06|81.56|82.06|81.56|81.96|81.46|13
1735826710000|2025-01-02 14:05:10|82.07|81.57|82.05|81.55|82.08|81.58|82.02|81.52|15
1735826720000|2025-01-02 14:05:20|82.06|81.56|82.18|81.68|82.18|81.68|82.05|81.55|11
1735826730000|2025-01-02 14:05:30|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|8
1735826740000|2025-01-02 14:05:40|82.15|81.65|82.08|81.58|82.17|81.67|82.07|81.57|12
1735826750000|2025-01-02 14:05:50|82.07|81.57|82.06|81.56|82.07|81.57|82.05|81.55|5
1735826760000|2025-01-02 14:06:00|82.07|81.57|82.21|81.71|82.21|81.71|82.07|81.57|9
1735826770000|2025-01-02 14:06:10|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735826790000|2025-01-02 14:06:30|82.21|81.71|82.21|81.71|82.21|81.71|82.19|81.69|4
1735826800000|2025-01-02 14:06:40|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|6
1735826820000|2025-01-02 14:07:00|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735826830000|2025-01-02 14:07:10|82.22|81.72|82.3|81.8|82.3|81.8|82.22|81.72|4
1735826840000|2025-01-02 14:07:20|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735826850000|2025-01-02 14:07:30|82.38|81.88|82.43|81.93|82.45|81.95|82.38|81.88|9
1735826860000|2025-01-02 14:07:40|82.41|81.91|82.37|81.87|82.41|81.91|82.36|81.86|14
1735826870000|2025-01-02 14:07:50|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|5
1735826880000|2025-01-02 14:08:00|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|8
1735826890000|2025-01-02 14:08:10|82.44|81.94|82.37|81.87|82.44|81.94|82.35|81.85|11
1735826900000|2025-01-02 14:08:20|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|4
1735826910000|2025-01-02 14:08:30|82.34|81.84|82.27|81.77|82.34|81.84|82.26|81.76|11
1735826920000|2025-01-02 14:08:40|82.28|81.78|82.28|81.78|82.28|81.78|82.26|81.76|5
1735826930000|2025-01-02 14:08:50|82.27|81.77|82.32|81.82|82.33|81.83|82.27|81.77|5
1735826940000|2025-01-02 14:09:00|82.33|81.83|82.38|81.88|82.4|81.9|82.33|81.83|9
1735826950000|2025-01-02 14:09:10|82.39|81.89|82.4|81.9|82.4|81.9|82.38|81.88|6
1735826970000|2025-01-02 14:09:30|82.44|81.94|82.47|81.97|82.48|81.98|82.44|81.94|3
1735826980000|2025-01-02 14:09:40|82.48|81.98|82.47|81.97|82.49|81.99|82.47|81.97|6
1735826990000|2025-01-02 14:09:50|82.46|81.96|82.47|81.97|82.48|81.98|82.46|81.96|6
1735827000000|2025-01-02 14:10:00|82.48|81.98|82.47|81.97|82.48|81.98|82.45|81.95|7
1735827010000|2025-01-02 14:10:10|82.46|81.96|82.45|81.95|82.47|81.97|82.43|81.93|8
1735827020000|2025-01-02 14:10:20|82.44|81.94|82.43|81.93|82.44|81.94|82.39|81.89|12
1735827030000|2025-01-02 14:10:30|82.44|81.94|82.28|81.78|82.44|81.94|82.28|81.78|12
1735827040000|2025-01-02 14:10:40|82.27|81.77|82.27|81.77|82.28|81.78|82.25|81.75|9
1735827050000|2025-01-02 14:10:50|82.28|81.78|82.34|81.84|82.34|81.84|82.27|81.77|7
1735827060000|2025-01-02 14:11:00|82.35|81.85|82.38|81.88|82.38|81.88|82.35|81.85|12
1735827070000|2025-01-02 14:11:10|82.37|81.87|82.37|81.87|82.37|81.87|82.34|81.84|7
1735827080000|2025-01-02 14:11:20|82.38|81.88|82.38|81.88|82.39|81.89|82.36|81.86|8
1735827090000|2025-01-02 14:11:30|82.39|81.89|82.33|81.83|82.39|81.89|82.33|81.83|7
1735827100000|2025-01-02 14:11:40|82.31|81.81|82.33|81.83|82.33|81.83|82.29|81.79|7
1735827110000|2025-01-02 14:11:50|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735827120000|2025-01-02 14:12:00|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|2
1735827130000|2025-01-02 14:12:10|82.27|81.77|82.31|81.81|82.32|81.82|82.27|81.77|4
1735827140000|2025-01-02 14:12:20|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|5
1735827150000|2025-01-02 14:12:30|82.29|81.79|82.34|81.84|82.35|81.85|82.29|81.79|5
1735827160000|2025-01-02 14:12:40|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735827170000|2025-01-02 14:12:50|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735827180000|2025-01-02 14:13:00|82.36|81.86|82.29|81.79|82.36|81.86|82.29|81.79|10
1735827190000|2025-01-02 14:13:10|82.28|81.78|82.34|81.84|82.34|81.84|82.28|81.78|7
1735827200000|2025-01-02 14:13:20|82.35|81.85|82.4|81.9|82.4|81.9|82.34|81.84|7
1735827210000|2025-01-02 14:13:30|82.39|81.89|82.37|81.87|82.39|81.89|82.37|81.87|3
1735827220000|2025-01-02 14:13:40|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735827230000|2025-01-02 14:13:50|82.38|81.88|82.4|81.9|82.4|81.9|82.38|81.88|5
1735827240000|2025-01-02 14:14:00|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735827250000|2025-01-02 14:14:10|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735827260000|2025-01-02 14:14:20|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735827270000|2025-01-02 14:14:30|82.37|81.87|82.38|81.88|82.39|81.89|82.37|81.87|6
1735827280000|2025-01-02 14:14:40|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735827290000|2025-01-02 14:14:50|82.39|81.89|82.39|81.89|82.39|81.89|82.38|81.88|3
1735827300000|2025-01-02 14:15:00|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735827310000|2025-01-02 14:15:10|82.41|81.91|82.42|81.92|82.42|81.92|82.41|81.91|2
1735827320000|2025-01-02 14:15:20|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735827330000|2025-01-02 14:15:30|82.45|81.95|82.46|81.96|82.46|81.96|82.44|81.94|5
1735827340000|2025-01-02 14:15:40|82.45|81.95|82.44|81.94|82.45|81.95|82.44|81.94|2
1735827350000|2025-01-02 14:15:50|82.43|81.93|82.44|81.94|82.44|81.94|82.39|81.89|9
1735827360000|2025-01-02 14:16:00|82.45|81.95|82.46|81.96|82.46|81.96|82.44|81.94|5
1735827370000|2025-01-02 14:16:10|82.45|81.95|82.46|81.96|82.46|81.96|82.45|81.95|2
1735827380000|2025-01-02 14:16:20|82.45|81.95|82.44|81.94|82.46|81.96|82.43|81.93|6
1735827390000|2025-01-02 14:16:30|82.43|81.93|82.35|81.85|82.43|81.93|82.35|81.85|9
1735827400000|2025-01-02 14:16:40|82.36|81.86|82.39|81.89|82.39|81.89|82.36|81.86|3
1735827410000|2025-01-02 14:16:50|82.4|81.9|82.39|81.89|82.4|81.9|82.39|81.89|2
1735827420000|2025-01-02 14:17:00|82.38|81.88|82.34|81.84|82.38|81.88|82.34|81.84|5
1735827430000|2025-01-02 14:17:10|82.33|81.83|82.36|81.86|82.36|81.86|82.33|81.83|6
1735827440000|2025-01-02 14:17:20|82.37|81.87|82.38|81.88|82.39|81.89|82.37|81.87|3
1735827450000|2025-01-02 14:17:30|82.39|81.89|82.43|81.93|82.44|81.94|82.38|81.88|8
1735827460000|2025-01-02 14:17:40|82.44|81.94|82.37|81.87|82.44|81.94|82.37|81.87|9
1735827470000|2025-01-02 14:17:50|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|4
1735827480000|2025-01-02 14:18:00|82.36|81.86|82.33|81.83|82.36|81.86|82.33|81.83|3
1735827490000|2025-01-02 14:18:10|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|5
1735827510000|2025-01-02 14:18:30|82.29|81.79|82.3|81.8|82.32|81.82|82.27|81.77|9
1735827520000|2025-01-02 14:18:40|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735827530000|2025-01-02 14:18:50|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735827540000|2025-01-02 14:19:00|82.26|81.76|82.19|81.69|82.26|81.76|82.19|81.69|6
1735827550000|2025-01-02 14:19:10|82.18|81.68|82.17|81.67|82.18|81.68|82.17|81.67|4
1735827560000|2025-01-02 14:19:20|82.18|81.68|82.17|81.67|82.21|81.71|82.17|81.67|7
1735827570000|2025-01-02 14:19:30|82.16|81.66|82.15|81.65|82.17|81.67|82.15|81.65|4
1735827580000|2025-01-02 14:19:40|82.16|81.66|82.18|81.68|82.18|81.68|82.16|81.66|2
1735827590000|2025-01-02 14:19:50|82.19|81.69|82.19|81.69|82.23|81.73|82.19|81.69|9
1735827600000|2025-01-02 14:20:00|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|4
1735827610000|2025-01-02 14:20:10|82.15|81.65|82.16|81.66|82.17|81.67|82.15|81.65|4
1735827630000|2025-01-02 14:20:30|82.17|81.67|82.22|81.72|82.23|81.73|82.17|81.67|7
1735827640000|2025-01-02 14:20:40|82.23|81.73|82.24|81.74|82.25|81.75|82.23|81.73|5
1735827660000|2025-01-02 14:21:00|82.25|81.75|82.25|81.75|82.26|81.76|82.24|81.74|7
1735827670000|2025-01-02 14:21:10|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735827680000|2025-01-02 14:21:20|82.27|81.77|82.28|81.78|82.28|81.78|82.26|81.76|4
1735827690000|2025-01-02 14:21:30|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735827700000|2025-01-02 14:21:40|82.25|81.75|82.24|81.74|82.26|81.76|82.24|81.74|4
1735827710000|2025-01-02 14:21:50|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|3
1735827720000|2025-01-02 14:22:00|82.26|81.76|82.27|81.77|82.27|81.77|82.25|81.75|6
1735827730000|2025-01-02 14:22:10|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735827750000|2025-01-02 14:22:30|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735827780000|2025-01-02 14:23:00|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|3
1735827790000|2025-01-02 14:23:10|82.35|81.85|82.32|81.82|82.35|81.85|82.32|81.82|6
1735827800000|2025-01-02 14:23:20|82.31|81.81|82.32|81.82|82.32|81.82|82.31|81.81|2
1735827810000|2025-01-02 14:23:30|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735827820000|2025-01-02 14:23:40|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|8
1735827830000|2025-01-02 14:23:50|82.33|81.83|82.33|81.83|82.33|81.83|82.32|81.82|3
1735827850000|2025-01-02 14:24:10|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735827860000|2025-01-02 14:24:20|82.35|81.85|82.34|81.84|82.35|81.85|82.33|81.83|4
1735827900000|2025-01-02 14:25:00|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|2
1735827920000|2025-01-02 14:25:20|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735827960000|2025-01-02 14:26:00|82.41|81.91|82.44|81.94|82.44|81.94|82.41|81.91|3
1735828040000|2025-01-02 14:27:20|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735828080000|2025-01-02 14:28:00|82.46|81.96|82.48|81.98|82.48|81.98|82.46|81.96|2
1735828090000|2025-01-02 14:28:10|82.49|81.99|82.6|82.1|82.6|82.1|82.49|81.99|3
1735828120000|2025-01-02 14:28:40|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|3
1735828140000|2025-01-02 14:29:00|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735828150000|2025-01-02 14:29:10|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735828160000|2025-01-02 14:29:20|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|3
1735828170000|2025-01-02 14:29:30|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735828180000|2025-01-02 14:29:40|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735828200000|2025-01-02 14:30:00|82.59|82.09|82.6|82.1|82.6|82.1|82.56|82.06|8
1735828210000|2025-01-02 14:30:10|82.59|82.09|82.56|82.06|82.59|82.09|82.54|82.04|9
1735828220000|2025-01-02 14:30:20|82.57|82.07|82.59|82.09|82.59|82.09|82.57|82.07|2
1735828230000|2025-01-02 14:30:30|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735828240000|2025-01-02 14:30:40|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735828270000|2025-01-02 14:31:10|82.63|82.13|82.68|82.18|82.68|82.18|82.63|82.13|5
1735828280000|2025-01-02 14:31:20|82.71|82.21|82.87|82.37|82.87|82.37|82.71|82.21|7
1735828290000|2025-01-02 14:31:30|82.89|82.39|82.87|82.37|82.89|82.39|82.86|82.36|7
1735828300000|2025-01-02 14:31:40|82.86|82.36|83.02|82.52|83.02|82.52|82.86|82.36|9
1735828310000|2025-01-02 14:31:50|83.03|82.53|83.22|82.72|83.22|82.72|83.03|82.53|18
1735828320000|2025-01-02 14:32:00|83.23|82.73|83.47|82.97|83.47|82.97|83.23|82.73|25
1735828330000|2025-01-02 14:32:10|83.48|82.98|83.54|83.04|83.65|83.15|83.48|82.98|30
1735828340000|2025-01-02 14:32:20|83.52|83.02|83.3|82.8|83.52|83.02|83.26|82.76|26
1735828350000|2025-01-02 14:32:30|83.28|82.78|83.31|82.81|83.32|82.82|83.26|82.76|25
1735828360000|2025-01-02 14:32:40|83.32|82.82|83.2|82.7|83.32|82.82|83.18|82.68|20
1735828370000|2025-01-02 14:32:50|83.24|82.74|83.12|82.62|83.24|82.74|83.04|82.54|21
1735828380000|2025-01-02 14:33:00|83.11|82.61|82.84|82.34|83.11|82.61|82.83|82.33|23
1735828390000|2025-01-02 14:33:10|82.85|82.35|82.87|82.37|82.93|82.43|82.84|82.34|18
1735828400000|2025-01-02 14:33:20|82.86|82.36|83.03|82.53|83.05|82.55|82.86|82.36|24
1735828410000|2025-01-02 14:33:30|83.04|82.54|83.01|82.51|83.06|82.56|82.98|82.48|19
1735828420000|2025-01-02 14:33:40|83.02|82.52|82.93|82.43|83.06|82.56|82.92|82.42|18
1735828430000|2025-01-02 14:33:50|82.9|82.4|82.87|82.37|82.9|82.4|82.84|82.34|19
1735828440000|2025-01-02 14:34:00|82.86|82.36|82.97|82.47|82.97|82.47|82.78|82.28|23
1735828450000|2025-01-02 14:34:10|82.96|82.46|82.95|82.45|82.98|82.48|82.95|82.45|14
1735828460000|2025-01-02 14:34:20|82.97|82.47|83.07|82.57|83.09|82.59|82.96|82.46|17
1735828470000|2025-01-02 14:34:30|83.06|82.56|83|82.5|83.08|82.58|82.99|82.49|16
1735828480000|2025-01-02 14:34:40|83.01|82.51|83.05|82.55|83.07|82.57|83.01|82.51|16
1735828490000|2025-01-02 14:34:50|83.04|82.54|82.78|82.28|83.04|82.54|82.78|82.28|19
1735828500000|2025-01-02 14:35:00|82.77|82.27|82.72|82.22|82.85|82.35|82.7|82.2|21
1735828510000|2025-01-02 14:35:10|82.76|82.26|82.66|82.16|82.76|82.26|82.54|82.04|29
1735828520000|2025-01-02 14:35:20|82.65|82.15|82.53|82.03|82.69|82.19|82.53|82.03|20
1735828530000|2025-01-02 14:35:30|82.52|82.02|82.38|81.88|82.52|82.02|82.38|81.88|12
1735828540000|2025-01-02 14:35:40|82.39|81.89|82.36|81.86|82.39|81.89|82.31|81.81|24
1735828550000|2025-01-02 14:35:50|82.35|81.85|82.57|82.07|82.63|82.13|82.35|81.85|29
1735828560000|2025-01-02 14:36:00|82.58|82.08|82.78|82.28|82.78|82.28|82.58|82.08|24
1735828570000|2025-01-02 14:36:10|82.77|82.27|82.74|82.24|82.81|82.31|82.72|82.22|21
1735828580000|2025-01-02 14:36:20|82.73|82.23|82.55|82.05|82.74|82.24|82.55|82.05|21
1735828590000|2025-01-02 14:36:30|82.54|82.04|82.47|81.97|82.58|82.08|82.47|81.97|22
1735828600000|2025-01-02 14:36:40|82.46|81.96|82.57|82.07|82.6|82.1|82.46|81.96|18
1735828610000|2025-01-02 14:36:50|82.55|82.05|82.47|81.97|82.57|82.07|82.46|81.96|16
1735828620000|2025-01-02 14:37:00|82.46|81.96|82.37|81.87|82.48|81.98|82.35|81.85|20
1735828630000|2025-01-02 14:37:10|82.38|81.88|82.33|81.83|82.43|81.93|82.33|81.83|20
1735828640000|2025-01-02 14:37:20|82.32|81.82|82.42|81.92|82.44|81.94|82.32|81.82|21
1735828650000|2025-01-02 14:37:30|82.41|81.91|82.44|81.94|82.46|81.96|82.41|81.91|13
1735828660000|2025-01-02 14:37:40|82.46|81.96|82.36|81.86|82.46|81.96|82.33|81.83|14
1735828670000|2025-01-02 14:37:50|82.37|81.87|82.42|81.92|82.45|81.95|82.37|81.87|20
1735828680000|2025-01-02 14:38:00|82.43|81.93|82.46|81.96|82.46|81.96|82.3|81.8|24
1735828690000|2025-01-02 14:38:10|82.47|81.97|82.48|81.98|82.51|82.01|82.46|81.96|17
1735828700000|2025-01-02 14:38:20|82.52|82.02|82.56|82.06|82.57|82.07|82.46|81.96|25
1735828710000|2025-01-02 14:38:30|82.55|82.05|82.58|82.08|82.62|82.12|82.55|82.05|15
1735828720000|2025-01-02 14:38:40|82.57|82.07|82.56|82.06|82.59|82.09|82.53|82.03|13
1735828730000|2025-01-02 14:38:50|82.54|82.04|82.54|82.04|82.58|82.08|82.53|82.03|9
1735828740000|2025-01-02 14:39:00|82.53|82.03|82.56|82.06|82.57|82.07|82.53|82.03|20
1735828750000|2025-01-02 14:39:10|82.57|82.07|82.53|82.03|82.57|82.07|82.48|81.98|13
1735828760000|2025-01-02 14:39:20|82.52|82.02|82.47|81.97|82.52|82.02|82.47|81.97|6
1735828770000|2025-01-02 14:39:30|82.46|81.96|82.37|81.87|82.46|81.96|82.37|81.87|14
1735828780000|2025-01-02 14:39:40|82.36|81.86|82.45|81.95|82.46|81.96|82.34|81.84|14
1735828790000|2025-01-02 14:39:50|82.46|81.96|82.34|81.84|82.46|81.96|82.34|81.84|16
1735828800000|2025-01-02 14:40:00|82.33|81.83|82.32|81.82|82.34|81.84|82.29|81.79|14
1735828810000|2025-01-02 14:40:10|82.31|81.81|82.28|81.78|82.32|81.82|82.27|81.77|16
1735828820000|2025-01-02 14:40:20|82.29|81.79|82.39|81.89|82.44|81.94|82.28|81.78|19
1735828830000|2025-01-02 14:40:30|82.41|81.91|82.48|81.98|82.48|81.98|82.4|81.9|21
1735828840000|2025-01-02 14:40:40|82.49|81.99|82.49|81.99|82.55|82.05|82.46|81.96|14
1735828850000|2025-01-02 14:40:50|82.52|82.02|82.54|82.04|82.55|82.05|82.47|81.97|12
1735828860000|2025-01-02 14:41:00|82.55|82.05|82.68|82.18|82.69|82.19|82.55|82.05|18
1735828870000|2025-01-02 14:41:10|82.69|82.19|82.64|82.14|82.69|82.19|82.64|82.14|16
1735828880000|2025-01-02 14:41:20|82.65|82.15|82.68|82.18|82.72|82.22|82.65|82.15|13
1735828890000|2025-01-02 14:41:30|82.69|82.19|82.75|82.25|82.78|82.28|82.69|82.19|16
1735828900000|2025-01-02 14:41:40|82.73|82.23|82.74|82.24|82.78|82.28|82.73|82.23|13
1735828910000|2025-01-02 14:41:50|82.73|82.23|82.73|82.23|82.73|82.23|82.69|82.19|7
1735828920000|2025-01-02 14:42:00|82.74|82.24|82.84|82.34|82.84|82.34|82.73|82.23|13
1735828930000|2025-01-02 14:42:10|82.85|82.35|82.89|82.39|82.89|82.39|82.85|82.35|5
1735828940000|2025-01-02 14:42:20|82.87|82.37|82.77|82.27|82.87|82.37|82.77|82.27|21
1735828950000|2025-01-02 14:42:30|82.8|82.3|82.85|82.35|82.85|82.35|82.77|82.27|15
1735828960000|2025-01-02 14:42:40|82.86|82.36|82.87|82.37|82.88|82.38|82.82|82.32|9
1735828970000|2025-01-02 14:42:50|82.86|82.36|82.84|82.34|82.86|82.36|82.84|82.34|3
1735828980000|2025-01-02 14:43:00|82.85|82.35|82.89|82.39|82.89|82.39|82.85|82.35|7
1735828990000|2025-01-02 14:43:10|82.88|82.38|82.89|82.39|82.89|82.39|82.87|82.37|6
1735829000000|2025-01-02 14:43:20|82.87|82.37|82.88|82.38|82.89|82.39|82.85|82.35|8
1735829010000|2025-01-02 14:43:30|82.86|82.36|82.76|82.26|82.86|82.36|82.76|82.26|7
1735829020000|2025-01-02 14:43:40|82.78|82.28|82.85|82.35|82.86|82.36|82.78|82.28|12
1735829030000|2025-01-02 14:43:50|82.84|82.34|82.82|82.32|82.85|82.35|82.81|82.31|7
1735829040000|2025-01-02 14:44:00|82.81|82.31|82.86|82.36|82.88|82.38|82.78|82.28|19
1735829050000|2025-01-02 14:44:10|82.85|82.35|82.85|82.35|82.85|82.35|82.81|82.31|9
1735829060000|2025-01-02 14:44:20|82.86|82.36|82.85|82.35|82.86|82.36|82.81|82.31|9
1735829070000|2025-01-02 14:44:30|82.83|82.33|82.77|82.27|82.84|82.34|82.77|82.27|10
1735829080000|2025-01-02 14:44:40|82.76|82.26|82.75|82.25|82.77|82.27|82.74|82.24|7
1735829090000|2025-01-02 14:44:50|82.74|82.24|82.68|82.18|82.74|82.24|82.67|82.17|12
1735829100000|2025-01-02 14:45:00|82.71|82.21|82.76|82.26|82.77|82.27|82.67|82.17|15
1735829110000|2025-01-02 14:45:10|82.75|82.25|82.75|82.25|82.76|82.26|82.74|82.24|5
1735829120000|2025-01-02 14:45:20|82.74|82.24|82.81|82.31|82.81|82.31|82.74|82.24|5
1735829130000|2025-01-02 14:45:30|82.83|82.33|82.85|82.35|82.85|82.35|82.83|82.33|5
1735829140000|2025-01-02 14:45:40|82.86|82.36|82.95|82.45|82.97|82.47|82.85|82.35|10
1735829150000|2025-01-02 14:45:50|82.94|82.44|82.89|82.39|82.95|82.45|82.87|82.37|10
1735829160000|2025-01-02 14:46:00|82.9|82.4|83.02|82.52|83.03|82.53|82.9|82.4|17
1735829170000|2025-01-02 14:46:10|83.03|82.53|83.05|82.55|83.05|82.55|82.99|82.49|13
1735829180000|2025-01-02 14:46:20|83.06|82.56|83.07|82.57|83.19|82.69|83.06|82.56|11
1735829190000|2025-01-02 14:46:30|83.06|82.56|83.06|82.56|83.08|82.58|83.04|82.54|15
1735829200000|2025-01-02 14:46:40|83.07|82.57|83.1|82.6|83.12|82.62|83.06|82.56|17
1735829210000|2025-01-02 14:46:50|83.09|82.59|83.06|82.56|83.09|82.59|83.05|82.55|10
1735829220000|2025-01-02 14:47:00|83.07|82.57|83.02|82.52|83.08|82.58|82.99|82.49|17
1735829230000|2025-01-02 14:47:10|83.03|82.53|83.08|82.58|83.09|82.59|83.03|82.53|11
1735829240000|2025-01-02 14:47:20|83.09|82.59|83.05|82.55|83.11|82.61|83.05|82.55|10
1735829250000|2025-01-02 14:47:30|83.06|82.56|82.97|82.47|83.07|82.57|82.97|82.47|9
1735829260000|2025-01-02 14:47:40|82.96|82.46|83.04|82.54|83.04|82.54|82.94|82.44|12
1735829270000|2025-01-02 14:47:50|83.03|82.53|82.99|82.49|83.03|82.53|82.99|82.49|5
1735829280000|2025-01-02 14:48:00|83|82.5|82.99|82.49|83.04|82.54|82.99|82.49|14
1735829290000|2025-01-02 14:48:10|82.98|82.48|82.85|82.35|82.98|82.48|82.83|82.33|13
1735829300000|2025-01-02 14:48:20|82.86|82.36|82.85|82.35|82.89|82.39|82.85|82.35|9
1735829310000|2025-01-02 14:48:30|82.87|82.37|82.82|82.32|82.89|82.39|82.8|82.3|17
1735829320000|2025-01-02 14:48:40|82.84|82.34|82.88|82.38|82.95|82.45|82.79|82.29|16
1735829330000|2025-01-02 14:48:50|82.87|82.37|82.84|82.34|82.88|82.38|82.84|82.34|10
1735829340000|2025-01-02 14:49:00|82.83|82.33|82.76|82.26|82.83|82.33|82.75|82.25|7
1735829350000|2025-01-02 14:49:10|82.77|82.27|82.79|82.29|82.86|82.36|82.77|82.27|22
1735829360000|2025-01-02 14:49:20|82.82|82.32|82.86|82.36|82.86|82.36|82.82|82.32|9
1735829370000|2025-01-02 14:49:30|82.87|82.37|82.85|82.35|82.87|82.37|82.84|82.34|5
1735829380000|2025-01-02 14:49:40|82.86|82.36|82.88|82.38|82.93|82.43|82.85|82.35|14
1735829390000|2025-01-02 14:49:50|82.89|82.39|82.94|82.44|82.95|82.45|82.88|82.38|12
1735829400000|2025-01-02 14:50:00|82.93|82.43|82.92|82.42|82.95|82.45|82.92|82.42|9
1735829410000|2025-01-02 14:50:10|82.91|82.41|82.94|82.44|82.97|82.47|82.89|82.39|16
1735829420000|2025-01-02 14:50:20|82.93|82.43|82.9|82.4|82.93|82.43|82.87|82.37|11
1735829430000|2025-01-02 14:50:30|82.89|82.39|82.93|82.43|82.95|82.45|82.86|82.36|14
1735829440000|2025-01-02 14:50:40|82.95|82.45|82.86|82.36|82.97|82.47|82.86|82.36|13
1735829450000|2025-01-02 14:50:50|82.87|82.37|82.82|82.32|82.9|82.4|82.82|82.32|10
1735829460000|2025-01-02 14:51:00|82.81|82.31|82.76|82.26|82.83|82.33|82.74|82.24|16
1735829470000|2025-01-02 14:51:10|82.75|82.25|82.75|82.25|82.77|82.27|82.75|82.25|8
1735829480000|2025-01-02 14:51:20|82.76|82.26|82.76|82.26|82.78|82.28|82.75|82.25|10
1735829490000|2025-01-02 14:51:30|82.78|82.28|82.87|82.37|82.9|82.4|82.77|82.27|16
1735829500000|2025-01-02 14:51:40|82.86|82.36|82.82|82.32|82.86|82.36|82.82|82.32|8
1735829510000|2025-01-02 14:51:50|82.8|82.3|82.83|82.33|82.83|82.33|82.78|82.28|17
1735829520000|2025-01-02 14:52:00|82.84|82.34|82.85|82.35|82.86|82.36|82.83|82.33|8
1735829530000|2025-01-02 14:52:10|82.86|82.36|82.74|82.24|82.86|82.36|82.74|82.24|16
1735829540000|2025-01-02 14:52:20|82.75|82.25|82.75|82.25|82.77|82.27|82.75|82.25|7
1735829550000|2025-01-02 14:52:30|82.77|82.27|82.78|82.28|82.81|82.31|82.75|82.25|12
1735829560000|2025-01-02 14:52:40|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|5
1735829570000|2025-01-02 14:52:50|82.74|82.24|82.68|82.18|82.74|82.24|82.67|82.17|6
1735829580000|2025-01-02 14:53:00|82.72|82.22|82.69|82.19|82.74|82.24|82.67|82.17|11
1735829590000|2025-01-02 14:53:10|82.68|82.18|82.69|82.19|82.69|82.19|82.64|82.14|11
1735829600000|2025-01-02 14:53:20|82.71|82.21|82.76|82.26|82.76|82.26|82.71|82.21|17
1735829610000|2025-01-02 14:53:30|82.75|82.25|82.76|82.26|82.77|82.27|82.75|82.25|6
1735829620000|2025-01-02 14:53:40|82.77|82.27|82.77|82.27|82.78|82.28|82.75|82.25|10
1735829630000|2025-01-02 14:53:50|82.76|82.26|82.75|82.25|82.79|82.29|82.74|82.24|9
1735829640000|2025-01-02 14:54:00|82.77|82.27|82.85|82.35|82.86|82.36|82.77|82.27|14
1735829650000|2025-01-02 14:54:10|82.84|82.34|82.83|82.33|82.84|82.34|82.75|82.25|12
1735829660000|2025-01-02 14:54:20|82.85|82.35|82.9|82.4|82.9|82.4|82.81|82.31|12
1735829670000|2025-01-02 14:54:30|82.89|82.39|82.86|82.36|82.9|82.4|82.84|82.34|15
1735829680000|2025-01-02 14:54:40|82.85|82.35|82.81|82.31|82.85|82.35|82.79|82.29|6
1735829690000|2025-01-02 14:54:50|82.83|82.33|82.82|82.32|82.84|82.34|82.82|82.32|11
1735829700000|2025-01-02 14:55:00|82.83|82.33|82.83|82.33|82.87|82.37|82.83|82.33|9
1735829710000|2025-01-02 14:55:10|82.79|82.29|82.85|82.35|82.85|82.35|82.78|82.28|19
1735829720000|2025-01-02 14:55:20|82.84|82.34|82.86|82.36|82.87|82.37|82.84|82.34|10
1735829730000|2025-01-02 14:55:30|82.87|82.37|82.94|82.44|82.94|82.44|82.87|82.37|7
1735829740000|2025-01-02 14:55:40|82.93|82.43|82.99|82.49|83|82.5|82.92|82.42|10
1735829750000|2025-01-02 14:55:50|83|82.5|82.89|82.39|83.01|82.51|82.89|82.39|11
1735829760000|2025-01-02 14:56:00|82.88|82.38|82.92|82.42|82.94|82.44|82.86|82.36|14
1735829770000|2025-01-02 14:56:10|82.93|82.43|82.9|82.4|82.98|82.48|82.9|82.4|16
1735829780000|2025-01-02 14:56:20|82.89|82.39|82.86|82.36|82.89|82.39|82.86|82.36|9
1735829790000|2025-01-02 14:56:30|82.84|82.34|82.86|82.36|82.87|82.37|82.78|82.28|13
1735829800000|2025-01-02 14:56:40|82.85|82.35|82.78|82.28|82.86|82.36|82.78|82.28|7
1735829810000|2025-01-02 14:56:50|82.77|82.27|82.8|82.3|82.8|82.3|82.77|82.27|7
1735829820000|2025-01-02 14:57:00|82.81|82.31|82.85|82.35|82.88|82.38|82.81|82.31|16
1735829830000|2025-01-02 14:57:10|82.86|82.36|82.85|82.35|82.87|82.37|82.84|82.34|7
1735829840000|2025-01-02 14:57:20|82.86|82.36|82.8|82.3|82.86|82.36|82.79|82.29|9
1735829850000|2025-01-02 14:57:30|82.79|82.29|82.84|82.34|82.84|82.34|82.79|82.29|6
1735829860000|2025-01-02 14:57:40|82.85|82.35|82.86|82.36|82.9|82.4|82.85|82.35|12
1735829870000|2025-01-02 14:57:50|82.87|82.37|82.84|82.34|82.88|82.38|82.84|82.34|7
1735829880000|2025-01-02 14:58:00|82.85|82.35|82.87|82.37|82.87|82.37|82.85|82.35|5
1735829890000|2025-01-02 14:58:10|82.88|82.38|82.89|82.39|82.94|82.44|82.88|82.38|9
1735829900000|2025-01-02 14:58:20|82.88|82.38|82.85|82.35|82.89|82.39|82.85|82.35|5
1735829910000|2025-01-02 14:58:30|82.82|82.32|82.89|82.39|82.89|82.39|82.82|82.32|8
1735829920000|2025-01-02 14:58:40|82.9|82.4|82.9|82.4|82.91|82.41|82.86|82.36|16
1735829930000|2025-01-02 14:58:50|82.91|82.41|82.95|82.45|82.95|82.45|82.91|82.41|7
1735829940000|2025-01-02 14:59:00|82.94|82.44|82.95|82.45|82.96|82.46|82.92|82.42|10
1735829950000|2025-01-02 14:59:10|82.96|82.46|82.96|82.46|82.99|82.49|82.96|82.46|8
1735829960000|2025-01-02 14:59:20|82.97|82.47|82.99|82.49|82.99|82.49|82.96|82.46|6
1735829970000|2025-01-02 14:59:30|82.97|82.47|82.93|82.43|82.99|82.49|82.93|82.43|12
1735829980000|2025-01-02 14:59:40|82.92|82.42|82.94|82.44|82.94|82.44|82.9|82.4|7
1735829990000|2025-01-02 14:59:50|82.95|82.45|82.97|82.47|82.98|82.48|82.95|82.45|6
1735830000000|2025-01-02 15:00:00|82.98|82.48|83.04|82.54|83.04|82.54|82.98|82.48|7
1735830010000|2025-01-02 15:00:10|83.06|82.56|82.97|82.47|83.06|82.56|82.97|82.47|6
1735830020000|2025-01-02 15:00:20|82.99|82.49|82.96|82.46|82.99|82.49|82.95|82.45|13
1735830030000|2025-01-02 15:00:30|82.97|82.47|82.97|82.47|82.99|82.49|82.96|82.46|6
1735830040000|2025-01-02 15:00:40|82.98|82.48|82.89|82.39|82.98|82.48|82.89|82.39|6
1735830050000|2025-01-02 15:00:50|82.9|82.4|82.95|82.45|82.95|82.45|82.88|82.38|6
1735830060000|2025-01-02 15:01:00|82.94|82.44|83|82.5|83|82.5|82.94|82.44|8
1735830070000|2025-01-02 15:01:10|82.98|82.48|82.95|82.45|82.99|82.49|82.9|82.4|17
1735830080000|2025-01-02 15:01:20|82.93|82.43|82.94|82.44|82.94|82.44|82.89|82.39|11
1735830090000|2025-01-02 15:01:30|82.93|82.43|82.9|82.4|82.94|82.44|82.89|82.39|14
1735830100000|2025-01-02 15:01:40|82.91|82.41|82.99|82.49|83|82.5|82.91|82.41|12
1735830110000|2025-01-02 15:01:50|83.04|82.54|83.03|82.53|83.04|82.54|83|82.5|9
1735830120000|2025-01-02 15:02:00|83.04|82.54|82.96|82.46|83.04|82.54|82.95|82.45|19
1735830130000|2025-01-02 15:02:10|82.95|82.45|82.94|82.44|82.95|82.45|82.9|82.4|4
1735830140000|2025-01-02 15:02:20|82.95|82.45|82.95|82.45|82.96|82.46|82.95|82.45|5
1735830150000|2025-01-02 15:02:30|82.96|82.46|82.81|82.31|82.97|82.47|82.81|82.31|18
1735830160000|2025-01-02 15:02:40|82.83|82.33|82.77|82.27|82.86|82.36|82.77|82.27|14
1735830170000|2025-01-02 15:02:50|82.76|82.26|82.75|82.25|82.76|82.26|82.74|82.24|4
1735830180000|2025-01-02 15:03:00|82.74|82.24|82.76|82.26|82.76|82.26|82.71|82.21|11
1735830190000|2025-01-02 15:03:10|82.77|82.27|82.86|82.36|82.86|82.36|82.77|82.27|14
1735830200000|2025-01-02 15:03:20|82.85|82.35|82.8|82.3|82.85|82.35|82.8|82.3|6
1735830210000|2025-01-02 15:03:30|82.81|82.31|82.8|82.3|82.85|82.35|82.8|82.3|10
1735830220000|2025-01-02 15:03:40|82.79|82.29|82.74|82.24|82.79|82.29|82.73|82.23|13
1735830230000|2025-01-02 15:03:50|82.71|82.21|82.67|82.17|82.71|82.21|82.67|82.17|4
1735830240000|2025-01-02 15:04:00|82.68|82.18|82.69|82.19|82.74|82.24|82.67|82.17|10
1735830250000|2025-01-02 15:04:10|82.7|82.2|82.66|82.16|82.74|82.24|82.66|82.16|11
1735830260000|2025-01-02 15:04:20|82.67|82.17|82.68|82.18|82.69|82.19|82.67|82.17|5
1735830270000|2025-01-02 15:04:30|82.69|82.19|82.76|82.26|82.76|82.26|82.69|82.19|6
1735830280000|2025-01-02 15:04:40|82.78|82.28|82.7|82.2|82.78|82.28|82.69|82.19|9
1735830290000|2025-01-02 15:04:50|82.69|82.19|82.77|82.27|82.77|82.27|82.69|82.19|8
1735830300000|2025-01-02 15:05:00|82.76|82.26|82.78|82.28|82.78|82.28|82.74|82.24|12
1735830310000|2025-01-02 15:05:10|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|5
1735830320000|2025-01-02 15:05:20|82.74|82.24|82.76|82.26|82.77|82.27|82.68|82.18|13
1735830330000|2025-01-02 15:05:30|82.75|82.25|82.74|82.24|82.75|82.25|82.69|82.19|10
1735830340000|2025-01-02 15:05:40|82.76|82.26|82.77|82.27|82.79|82.29|82.74|82.24|19
1735830350000|2025-01-02 15:05:50|82.78|82.28|82.74|82.24|82.84|82.34|82.73|82.23|17
1735830360000|2025-01-02 15:06:00|82.73|82.23|82.75|82.25|82.76|82.26|82.68|82.18|15
1735830370000|2025-01-02 15:06:10|82.74|82.24|82.8|82.3|82.8|82.3|82.74|82.24|7
1735830380000|2025-01-02 15:06:20|82.79|82.29|82.75|82.25|82.8|82.3|82.75|82.25|8
1735830390000|2025-01-02 15:06:30|82.74|82.24|82.69|82.19|82.76|82.26|82.69|82.19|12
1735830400000|2025-01-02 15:06:40|82.7|82.2|82.75|82.25|82.75|82.25|82.69|82.19|6
1735830410000|2025-01-02 15:06:50|82.74|82.24|82.65|82.15|82.75|82.25|82.64|82.14|11
1735830420000|2025-01-02 15:07:00|82.64|82.14|82.51|82.01|82.64|82.14|82.51|82.01|8
1735830430000|2025-01-02 15:07:10|82.52|82.02|82.6|82.1|82.64|82.14|82.52|82.02|15
1735830440000|2025-01-02 15:07:20|82.59|82.09|82.49|81.99|82.59|82.09|82.49|81.99|10
1735830450000|2025-01-02 15:07:30|82.5|82|82.49|81.99|82.5|82|82.49|81.99|4
1735830460000|2025-01-02 15:07:40|82.48|81.98|82.49|81.99|82.55|82.05|82.48|81.98|12
1735830470000|2025-01-02 15:07:50|82.5|82|82.54|82.04|82.54|82.04|82.5|82|4
1735830480000|2025-01-02 15:08:00|82.53|82.03|82.54|82.04|82.55|82.05|82.5|82|7
1735830490000|2025-01-02 15:08:10|82.55|82.05|82.58|82.08|82.6|82.1|82.54|82.04|9
1735830500000|2025-01-02 15:08:20|82.59|82.09|82.68|82.18|82.68|82.18|82.59|82.09|11
1735830510000|2025-01-02 15:08:30|82.67|82.17|82.65|82.15|82.68|82.18|82.6|82.1|14
1735830520000|2025-01-02 15:08:40|82.64|82.14|82.65|82.15|82.66|82.16|82.63|82.13|5
1735830530000|2025-01-02 15:08:50|82.66|82.16|82.69|82.19|82.72|82.22|82.66|82.16|9
1735830540000|2025-01-02 15:09:00|82.71|82.21|82.77|82.27|82.77|82.27|82.71|82.21|12
1735830550000|2025-01-02 15:09:10|82.76|82.26|82.68|82.18|82.76|82.26|82.68|82.18|9
1735830560000|2025-01-02 15:09:20|82.69|82.19|82.67|82.17|82.75|82.25|82.66|82.16|13
1735830570000|2025-01-02 15:09:30|82.68|82.18|82.77|82.27|82.77|82.27|82.68|82.18|15
1735830580000|2025-01-02 15:09:40|82.78|82.28|82.74|82.24|82.78|82.28|82.69|82.19|16
1735830590000|2025-01-02 15:09:50|82.75|82.25|82.7|82.2|82.75|82.25|82.7|82.2|3
1735830600000|2025-01-02 15:10:00|82.69|82.19|82.61|82.11|82.69|82.19|82.61|82.11|13
1735830610000|2025-01-02 15:10:10|82.6|82.1|82.61|82.11|82.61|82.11|82.56|82.06|16
1735830620000|2025-01-02 15:10:20|82.6|82.1|82.59|82.09|82.61|82.11|82.58|82.08|12
1735830630000|2025-01-02 15:10:30|82.58|82.08|82.53|82.03|82.58|82.08|82.5|82|12
1735830640000|2025-01-02 15:10:40|82.54|82.04|82.63|82.13|82.64|82.14|82.54|82.04|12
1735830650000|2025-01-02 15:10:50|82.65|82.15|82.67|82.17|82.68|82.18|82.64|82.14|10
1735830660000|2025-01-02 15:11:00|82.69|82.19|82.74|82.24|82.76|82.26|82.69|82.19|11
1735830670000|2025-01-02 15:11:10|82.75|82.25|82.66|82.16|82.76|82.26|82.66|82.16|11
1735830680000|2025-01-02 15:11:20|82.67|82.17|82.66|82.16|82.68|82.18|82.65|82.15|5
1735830690000|2025-01-02 15:11:30|82.65|82.15|82.73|82.23|82.73|82.23|82.65|82.15|7
1735830700000|2025-01-02 15:11:40|82.76|82.26|82.74|82.24|82.76|82.26|82.74|82.24|5
1735830710000|2025-01-02 15:11:50|82.73|82.23|82.67|82.17|82.73|82.23|82.67|82.17|7
1735830720000|2025-01-02 15:12:00|82.68|82.18|82.73|82.23|82.75|82.25|82.66|82.16|9
1735830730000|2025-01-02 15:12:10|82.72|82.22|82.69|82.19|82.72|82.22|82.69|82.19|7
1735830740000|2025-01-02 15:12:20|82.68|82.18|82.65|82.15|82.68|82.18|82.65|82.15|5
1735830750000|2025-01-02 15:12:30|82.64|82.14|82.67|82.17|82.72|82.22|82.64|82.14|13
1735830760000|2025-01-02 15:12:40|82.66|82.16|82.66|82.16|82.68|82.18|82.66|82.16|5
1735830770000|2025-01-02 15:12:50|82.67|82.17|82.7|82.2|82.73|82.23|82.67|82.17|8
1735830780000|2025-01-02 15:13:00|82.74|82.24|82.74|82.24|82.74|82.24|82.7|82.2|4
1735830790000|2025-01-02 15:13:10|82.76|82.26|82.81|82.31|82.81|82.31|82.76|82.26|12
1735830800000|2025-01-02 15:13:20|82.82|82.32|82.79|82.29|82.84|82.34|82.79|82.29|9
1735830810000|2025-01-02 15:13:30|82.8|82.3|82.82|82.32|82.84|82.34|82.8|82.3|6
1735830820000|2025-01-02 15:13:40|82.81|82.31|82.84|82.34|82.86|82.36|82.8|82.3|8
1735830830000|2025-01-02 15:13:50|82.83|82.33|82.83|82.33|82.84|82.34|82.8|82.3|8
1735830840000|2025-01-02 15:14:00|82.82|82.32|82.85|82.35|82.85|82.35|82.8|82.3|6
1735830850000|2025-01-02 15:14:10|82.83|82.33|82.86|82.36|82.87|82.37|82.83|82.33|9
1735830860000|2025-01-02 15:14:20|82.84|82.34|82.8|82.3|82.85|82.35|82.8|82.3|4
1735830870000|2025-01-02 15:14:30|82.79|82.29|82.77|82.27|82.79|82.29|82.76|82.26|5
1735830880000|2025-01-02 15:14:40|82.76|82.26|82.77|82.27|82.77|82.27|82.76|82.26|2
1735830900000|2025-01-02 15:15:00|82.76|82.26|82.79|82.29|82.8|82.3|82.75|82.25|13
1735830910000|2025-01-02 15:15:10|82.8|82.3|82.85|82.35|82.87|82.37|82.79|82.29|12
1735830920000|2025-01-02 15:15:20|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735830930000|2025-01-02 15:15:30|82.84|82.34|82.75|82.25|82.84|82.34|82.72|82.22|12
1735830940000|2025-01-02 15:15:40|82.76|82.26|82.79|82.29|82.79|82.29|82.76|82.26|4
1735830950000|2025-01-02 15:15:50|82.78|82.28|82.78|82.28|82.79|82.29|82.77|82.27|7
1735830960000|2025-01-02 15:16:00|82.77|82.27|82.85|82.35|82.85|82.35|82.77|82.27|12
1735830970000|2025-01-02 15:16:10|82.86|82.36|82.86|82.36|82.87|82.37|82.86|82.36|3
1735830980000|2025-01-02 15:16:20|82.85|82.35|82.76|82.26|82.85|82.35|82.76|82.26|10
1735830990000|2025-01-02 15:16:30|82.77|82.27|82.8|82.3|82.84|82.34|82.77|82.27|12
1735831000000|2025-01-02 15:16:40|82.79|82.29|82.81|82.31|82.83|82.33|82.77|82.27|10
1735831010000|2025-01-02 15:16:50|82.83|82.33|82.79|82.29|82.84|82.34|82.79|82.29|5
1735831020000|2025-01-02 15:17:00|82.8|82.3|82.8|82.3|82.84|82.34|82.8|82.3|8
1735831030000|2025-01-02 15:17:10|82.79|82.29|82.79|82.29|82.8|82.3|82.78|82.28|5
1735831040000|2025-01-02 15:17:20|82.8|82.3|82.84|82.34|82.85|82.35|82.8|82.3|6
1735831050000|2025-01-02 15:17:30|82.85|82.35|82.86|82.36|82.87|82.37|82.84|82.34|6
1735831060000|2025-01-02 15:17:40|82.87|82.37|82.8|82.3|82.87|82.37|82.79|82.29|11
1735831070000|2025-01-02 15:17:50|82.79|82.29|82.75|82.25|82.79|82.29|82.75|82.25|5
1735831080000|2025-01-02 15:18:00|82.76|82.26|82.74|82.24|82.76|82.26|82.71|82.21|7
1735831090000|2025-01-02 15:18:10|82.75|82.25|82.78|82.28|82.79|82.29|82.75|82.25|8
1735831100000|2025-01-02 15:18:20|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|3
1735831110000|2025-01-02 15:18:30|82.74|82.24|82.74|82.24|82.74|82.24|82.69|82.19|11
1735831120000|2025-01-02 15:18:40|82.75|82.25|82.75|82.25|82.75|82.25|82.74|82.24|3
1735831130000|2025-01-02 15:18:50|82.74|82.24|82.75|82.25|82.75|82.25|82.74|82.24|2
1735831140000|2025-01-02 15:19:00|82.74|82.24|82.73|82.23|82.75|82.25|82.72|82.22|6
1735831150000|2025-01-02 15:19:10|82.74|82.24|82.7|82.2|82.74|82.24|82.69|82.19|8
1735831160000|2025-01-02 15:19:20|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735831170000|2025-01-02 15:19:30|82.66|82.16|82.61|82.11|82.66|82.16|82.61|82.11|12
1735831180000|2025-01-02 15:19:40|82.6|82.1|82.6|82.1|82.6|82.1|82.55|82.05|10
1735831190000|2025-01-02 15:19:50|82.61|82.11|82.59|82.09|82.67|82.17|82.58|82.08|12
1735831200000|2025-01-02 15:20:00|82.6|82.1|82.5|82|82.6|82.1|82.49|81.99|5
1735831210000|2025-01-02 15:20:10|82.49|81.99|82.46|81.96|82.5|82|82.46|81.96|7
1735831220000|2025-01-02 15:20:20|82.44|81.94|82.44|81.94|82.46|81.96|82.41|81.91|9
1735831230000|2025-01-02 15:20:30|82.43|81.93|82.38|81.88|82.43|81.93|82.38|81.88|6
1735831240000|2025-01-02 15:20:40|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735831250000|2025-01-02 15:20:50|82.38|81.88|82.36|81.86|82.38|81.88|82.35|81.85|8
1735831260000|2025-01-02 15:21:00|82.35|81.85|82.28|81.78|82.35|81.85|82.28|81.78|9
1735831270000|2025-01-02 15:21:10|82.3|81.8|82.29|81.79|82.3|81.8|82.28|81.78|4
1735831280000|2025-01-02 15:21:20|82.28|81.78|82.32|81.82|82.32|81.82|82.28|81.78|8
1735831290000|2025-01-02 15:21:30|82.34|81.84|82.3|81.8|82.39|81.89|82.3|81.8|15
1735831300000|2025-01-02 15:21:40|82.31|81.81|82.39|81.89|82.39|81.89|82.31|81.81|13
1735831310000|2025-01-02 15:21:50|82.38|81.88|82.35|81.85|82.4|81.9|82.35|81.85|11
1735831320000|2025-01-02 15:22:00|82.34|81.84|82.34|81.84|82.34|81.84|82.29|81.79|10
1735831330000|2025-01-02 15:22:10|82.33|81.83|82.27|81.77|82.33|81.83|82.26|81.76|12
1735831340000|2025-01-02 15:22:20|82.28|81.78|82.27|81.77|82.29|81.79|82.27|81.77|10
1735831350000|2025-01-02 15:22:30|82.26|81.76|82.11|81.61|82.27|81.77|82.11|81.61|11
1735831360000|2025-01-02 15:22:40|82.1|81.6|82.17|81.67|82.18|81.68|82.1|81.6|11
1735831370000|2025-01-02 15:22:50|82.15|81.65|82.17|81.67|82.18|81.68|82.12|81.62|14
1735831380000|2025-01-02 15:23:00|82.16|81.66|82.14|81.64|82.16|81.66|82.14|81.64|5
1735831390000|2025-01-02 15:23:10|82.15|81.65|82.15|81.65|82.2|81.7|82.14|81.64|16
1735831400000|2025-01-02 15:23:20|82.16|81.66|82.15|81.65|82.19|81.69|82.15|81.65|10
1735831410000|2025-01-02 15:23:30|82.18|81.68|82.14|81.64|82.19|81.69|82.13|81.63|18
1735831420000|2025-01-02 15:23:40|82.15|81.65|82.23|81.73|82.24|81.74|82.15|81.65|10
1735831430000|2025-01-02 15:23:50|82.24|81.74|82.24|81.74|82.27|81.77|82.24|81.74|9
1735831440000|2025-01-02 15:24:00|82.25|81.75|82.26|81.76|82.26|81.76|82.24|81.74|8
1735831450000|2025-01-02 15:24:10|82.27|81.77|82.32|81.82|82.34|81.84|82.27|81.77|9
1735831460000|2025-01-02 15:24:20|82.29|81.79|82.26|81.76|82.3|81.8|82.26|81.76|8
1735831470000|2025-01-02 15:24:30|82.23|81.73|82.19|81.69|82.23|81.73|82.18|81.68|6
1735831480000|2025-01-02 15:24:40|82.18|81.68|82.08|81.58|82.19|81.69|82.08|81.58|11
1735831490000|2025-01-02 15:24:50|82.07|81.57|82.14|81.64|82.15|81.65|82.07|81.57|12
1735831500000|2025-01-02 15:25:00|82.11|81.61|82.16|81.66|82.16|81.66|82.1|81.6|9
1735831510000|2025-01-02 15:25:10|82.17|81.67|82.17|81.67|82.18|81.68|82.16|81.66|7
1735831520000|2025-01-02 15:25:20|82.18|81.68|82.2|81.7|82.2|81.7|82.18|81.68|7
1735831530000|2025-01-02 15:25:30|82.25|81.75|82.25|81.75|82.26|81.76|82.22|81.72|9
1735831540000|2025-01-02 15:25:40|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|5
1735831550000|2025-01-02 15:25:50|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|4
1735831560000|2025-01-02 15:26:00|82.3|81.8|82.34|81.84|82.36|81.86|82.28|81.78|15
1735831570000|2025-01-02 15:26:10|82.33|81.83|82.29|81.79|82.33|81.83|82.27|81.77|14
1735831580000|2025-01-02 15:26:20|82.28|81.78|82.31|81.81|82.35|81.85|82.28|81.78|15
1735831590000|2025-01-02 15:26:30|82.33|81.83|82.28|81.78|82.35|81.85|82.28|81.78|10
1735831600000|2025-01-02 15:26:40|82.29|81.79|82.28|81.78|82.32|81.82|82.28|81.78|13
1735831610000|2025-01-02 15:26:50|82.29|81.79|82.32|81.82|82.36|81.86|82.29|81.79|11
1735831620000|2025-01-02 15:27:00|82.31|81.81|82.38|81.88|82.4|81.9|82.31|81.81|9
1735831630000|2025-01-02 15:27:10|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|5
1735831640000|2025-01-02 15:27:20|82.34|81.84|82.31|81.81|82.36|81.86|82.31|81.81|6
1735831650000|2025-01-02 15:27:30|82.3|81.8|82.31|81.81|82.31|81.81|82.29|81.79|6
1735831660000|2025-01-02 15:27:40|82.3|81.8|82.31|81.81|82.32|81.82|82.3|81.8|8
1735831670000|2025-01-02 15:27:50|82.32|81.82|82.35|81.85|82.36|81.86|82.32|81.82|6
1735831680000|2025-01-02 15:28:00|82.34|81.84|82.31|81.81|82.34|81.84|82.31|81.81|4
1735831690000|2025-01-02 15:28:10|82.33|81.83|82.34|81.84|82.35|81.85|82.3|81.8|16
1735831700000|2025-01-02 15:28:20|82.35|81.85|82.31|81.81|82.35|81.85|82.31|81.81|3
1735831710000|2025-01-02 15:28:30|82.29|81.79|82.29|81.79|82.3|81.8|82.28|81.78|7
1735831720000|2025-01-02 15:28:40|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735831730000|2025-01-02 15:28:50|82.28|81.78|82.29|81.79|82.3|81.8|82.28|81.78|4
1735831740000|2025-01-02 15:29:00|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735831750000|2025-01-02 15:29:10|82.3|81.8|82.29|81.79|82.3|81.8|82.28|81.78|4
1735831760000|2025-01-02 15:29:20|82.3|81.8|82.35|81.85|82.36|81.86|82.29|81.79|6
1735831770000|2025-01-02 15:29:30|82.34|81.84|82.36|81.86|82.36|81.86|82.34|81.84|3
1735831780000|2025-01-02 15:29:40|82.35|81.85|82.36|81.86|82.38|81.88|82.35|81.85|7
1735831790000|2025-01-02 15:29:50|82.35|81.85|82.38|81.88|82.38|81.88|82.35|81.85|4
1735831800000|2025-01-02 15:30:00|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|5
1735831810000|2025-01-02 15:30:10|82.36|81.86|82.37|81.87|82.38|81.88|82.36|81.86|7
1735831820000|2025-01-02 15:30:20|82.38|81.88|82.38|81.88|82.39|81.89|82.37|81.87|5
1735831830000|2025-01-02 15:30:30|82.37|81.87|82.44|81.94|82.44|81.94|82.36|81.86|10
1735831840000|2025-01-02 15:30:40|82.45|81.95|82.38|81.88|82.45|81.95|82.38|81.88|10
1735831850000|2025-01-02 15:30:50|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|7
1735831860000|2025-01-02 15:31:00|82.34|81.84|82.26|81.76|82.35|81.85|82.26|81.76|12
1735831870000|2025-01-02 15:31:10|82.25|81.75|82.25|81.75|82.25|81.75|82.19|81.69|8
1735831880000|2025-01-02 15:31:20|82.24|81.74|82.2|81.7|82.26|81.76|82.19|81.69|9
1735831890000|2025-01-02 15:31:30|82.19|81.69|82.17|81.67|82.19|81.69|82.16|81.66|5
1735831900000|2025-01-02 15:31:40|82.18|81.68|82.16|81.66|82.18|81.68|82.16|81.66|9
1735831910000|2025-01-02 15:31:50|82.17|81.67|82.17|81.67|82.17|81.67|82.15|81.65|8
1735831920000|2025-01-02 15:32:00|82.18|81.68|82.19|81.69|82.2|81.7|82.17|81.67|7
1735831930000|2025-01-02 15:32:10|82.18|81.68|82.17|81.67|82.18|81.68|82.17|81.67|6
1735831940000|2025-01-02 15:32:20|82.16|81.66|82.2|81.7|82.2|81.7|82.14|81.64|10
1735831950000|2025-01-02 15:32:30|82.21|81.71|82.21|81.71|82.25|81.75|82.2|81.7|10
1735831960000|2025-01-02 15:32:40|82.23|81.73|82.26|81.76|82.27|81.77|82.17|81.67|18
1735831970000|2025-01-02 15:32:50|82.25|81.75|82.23|81.73|82.26|81.76|82.21|81.71|9
1735831980000|2025-01-02 15:33:00|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|10
1735831990000|2025-01-02 15:33:10|82.26|81.76|82.33|81.83|82.34|81.84|82.25|81.75|13
1735832000000|2025-01-02 15:33:20|82.34|81.84|82.29|81.79|82.34|81.84|82.28|81.78|5
1735832010000|2025-01-02 15:33:30|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|3
1735832020000|2025-01-02 15:33:40|82.27|81.77|82.24|81.74|82.28|81.78|82.24|81.74|5
1735832030000|2025-01-02 15:33:50|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|6
1735832040000|2025-01-02 15:34:00|82.2|81.7|82.15|81.65|82.2|81.7|82.15|81.65|7
1735832050000|2025-01-02 15:34:10|82.16|81.66|82.14|81.64|82.16|81.66|82.14|81.64|5
1735832060000|2025-01-02 15:34:20|82.15|81.65|82.19|81.69|82.21|81.71|82.15|81.65|12
1735832080000|2025-01-02 15:34:40|82.18|81.68|82.13|81.63|82.18|81.68|82.1|81.6|9
1735832090000|2025-01-02 15:34:50|82.11|81.61|82.09|81.59|82.13|81.63|82.09|81.59|6
1735832100000|2025-01-02 15:35:00|82.08|81.58|81.99|81.49|82.08|81.58|81.97|81.47|12
1735832110000|2025-01-02 15:35:10|82|81.5|82.07|81.57|82.07|81.57|81.98|81.48|14
1735832120000|2025-01-02 15:35:20|82.08|81.58|82.06|81.56|82.09|81.59|82.06|81.56|7
1735832130000|2025-01-02 15:35:30|82.04|81.54|82.01|81.51|82.04|81.54|81.99|81.49|9
1735832140000|2025-01-02 15:35:40|82|81.5|82|81.5|82|81.5|81.99|81.49|7
1735832150000|2025-01-02 15:35:50|82.01|81.51|82.03|81.53|82.03|81.53|82|81.5|5
1735832160000|2025-01-02 15:36:00|82.04|81.54|82.07|81.57|82.1|81.6|82.04|81.54|18
1735832170000|2025-01-02 15:36:10|82.08|81.58|82.04|81.54|82.08|81.58|82.03|81.53|12
1735832180000|2025-01-02 15:36:20|82.03|81.53|82.04|81.54|82.05|81.55|82|81.5|11
1735832190000|2025-01-02 15:36:30|82.02|81.52|81.97|81.47|82.02|81.52|81.95|81.45|9
1735832200000|2025-01-02 15:36:40|81.96|81.46|81.96|81.46|81.98|81.48|81.95|81.45|9
1735832210000|2025-01-02 15:36:50|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|10
1735832220000|2025-01-02 15:37:00|81.97|81.47|82.13|81.63|82.14|81.64|81.97|81.47|15
1735832230000|2025-01-02 15:37:10|82.12|81.62|82.09|81.59|82.14|81.64|82.08|81.58|13
1735832240000|2025-01-02 15:37:20|82.08|81.58|82.06|81.56|82.12|81.62|82.05|81.55|10
1735832250000|2025-01-02 15:37:30|82.05|81.55|81.96|81.46|82.05|81.55|81.96|81.46|10
1735832260000|2025-01-02 15:37:40|81.97|81.47|81.99|81.49|82.01|81.51|81.97|81.47|13
1735832270000|2025-01-02 15:37:50|82|81.5|82.06|81.56|82.06|81.56|82|81.5|8
1735832280000|2025-01-02 15:38:00|82.05|81.55|81.96|81.46|82.05|81.55|81.96|81.46|8
1735832290000|2025-01-02 15:38:10|81.97|81.47|81.89|81.39|81.97|81.47|81.89|81.39|15
1735832300000|2025-01-02 15:38:20|81.91|81.41|81.96|81.46|81.96|81.46|81.91|81.41|12
1735832310000|2025-01-02 15:38:30|81.97|81.47|82.04|81.54|82.04|81.54|81.96|81.46|10
1735832320000|2025-01-02 15:38:40|82.03|81.53|82.01|81.51|82.03|81.53|81.99|81.49|7
1735832330000|2025-01-02 15:38:50|82.04|81.54|82.08|81.58|82.08|81.58|82.02|81.52|10
1735832340000|2025-01-02 15:39:00|82.06|81.56|82.08|81.58|82.08|81.58|82.06|81.56|3
1735832350000|2025-01-02 15:39:10|82.13|81.63|82.13|81.63|82.14|81.64|82.09|81.59|14
1735832360000|2025-01-02 15:39:20|82.14|81.64|82.1|81.6|82.14|81.64|82.09|81.59|10
1735832370000|2025-01-02 15:39:30|82.09|81.59|82.05|81.55|82.09|81.59|82.05|81.55|7
1735832380000|2025-01-02 15:39:40|82.06|81.56|82.09|81.59|82.09|81.59|82.06|81.56|6
1735832390000|2025-01-02 15:39:50|82.08|81.58|82.06|81.56|82.08|81.58|82.06|81.56|3
1735832400000|2025-01-02 15:40:00|82.07|81.57|82.09|81.59|82.11|81.61|82.07|81.57|6
1735832410000|2025-01-02 15:40:10|82.1|81.6|82.15|81.65|82.15|81.65|82.1|81.6|10
1735832420000|2025-01-02 15:40:20|82.16|81.66|82.16|81.66|82.22|81.72|82.16|81.66|9
1735832430000|2025-01-02 15:40:30|82.17|81.67|82.17|81.67|82.19|81.69|82.16|81.66|7
1735832440000|2025-01-02 15:40:40|82.18|81.68|82.2|81.7|82.21|81.71|82.18|81.68|5
1735832450000|2025-01-02 15:40:50|82.18|81.68|82.09|81.59|82.18|81.68|82.07|81.57|12
1735832460000|2025-01-02 15:41:00|82.08|81.58|82.04|81.54|82.08|81.58|82.03|81.53|6
1735832470000|2025-01-02 15:41:10|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|3
1735832480000|2025-01-02 15:41:20|82.03|81.53|82.03|81.53|82.04|81.54|82.02|81.52|5
1735832490000|2025-01-02 15:41:30|81.99|81.49|81.93|81.43|81.99|81.49|81.93|81.43|6
1735832500000|2025-01-02 15:41:40|81.95|81.45|81.94|81.44|81.95|81.45|81.93|81.43|7
1735832510000|2025-01-02 15:41:50|81.95|81.45|81.87|81.37|81.95|81.45|81.87|81.37|13
1735832520000|2025-01-02 15:42:00|81.88|81.38|81.94|81.44|81.94|81.44|81.87|81.37|12
1735832530000|2025-01-02 15:42:10|81.93|81.43|81.95|81.45|81.95|81.45|81.88|81.38|10
1735832540000|2025-01-02 15:42:20|81.94|81.44|81.98|81.48|81.98|81.48|81.94|81.44|4
1735832550000|2025-01-02 15:42:30|81.99|81.49|82.01|81.51|82.03|81.53|81.97|81.47|11
1735832560000|2025-01-02 15:42:40|81.98|81.48|81.96|81.46|81.98|81.48|81.96|81.46|5
1735832570000|2025-01-02 15:42:50|81.95|81.45|82.01|81.51|82.02|81.52|81.95|81.45|6
1735832580000|2025-01-02 15:43:00|81.98|81.48|82.01|81.51|82.01|81.51|81.98|81.48|9
1735832590000|2025-01-02 15:43:10|82.02|81.52|81.98|81.48|82.03|81.53|81.98|81.48|6
1735832600000|2025-01-02 15:43:20|81.97|81.47|82.01|81.51|82.02|81.52|81.97|81.47|8
1735832620000|2025-01-02 15:43:40|82|81.5|82.01|81.51|82.01|81.51|81.99|81.49|6
1735832630000|2025-01-02 15:43:50|82.02|81.52|82.02|81.52|82.02|81.52|81.99|81.49|5
1735832640000|2025-01-02 15:44:00|82.01|81.51|81.99|81.49|82.01|81.51|81.98|81.48|4
1735832650000|2025-01-02 15:44:10|81.98|81.48|82.01|81.51|82.01|81.51|81.98|81.48|4
1735832660000|2025-01-02 15:44:20|82.02|81.52|82.05|81.55|82.05|81.55|82.02|81.52|6
1735832670000|2025-01-02 15:44:30|82.04|81.54|82.03|81.53|82.05|81.55|82.02|81.52|6
1735832680000|2025-01-02 15:44:40|82.04|81.54|82.12|81.62|82.12|81.62|82.04|81.54|12
1735832690000|2025-01-02 15:44:50|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735832700000|2025-01-02 15:45:00|82.1|81.6|82.15|81.65|82.15|81.65|82.08|81.58|8
1735832710000|2025-01-02 15:45:10|82.14|81.64|82.12|81.62|82.14|81.64|82.11|81.61|9
1735832720000|2025-01-02 15:45:20|82.11|81.61|82.03|81.53|82.12|81.62|82.03|81.53|9
1735832730000|2025-01-02 15:45:30|82.04|81.54|82.11|81.61|82.11|81.61|82.01|81.51|11
1735832740000|2025-01-02 15:45:40|82.12|81.62|82.2|81.7|82.21|81.71|82.12|81.62|11
1735832750000|2025-01-02 15:45:50|82.17|81.67|82.14|81.64|82.18|81.68|82.12|81.62|12
1735832760000|2025-01-02 15:46:00|82.15|81.65|82.15|81.65|82.19|81.69|82.15|81.65|7
1735832770000|2025-01-02 15:46:10|82.16|81.66|82.22|81.72|82.22|81.72|82.16|81.66|8
1735832780000|2025-01-02 15:46:20|82.25|81.75|82.22|81.72|82.25|81.75|82.22|81.72|4
1735832790000|2025-01-02 15:46:30|82.21|81.71|82.14|81.64|82.21|81.71|82.13|81.63|12
1735832800000|2025-01-02 15:46:40|82.13|81.63|82.12|81.62|82.13|81.63|82.11|81.61|6
1735832810000|2025-01-02 15:46:50|82.14|81.64|82.14|81.64|82.14|81.64|82.11|81.61|9
1735832820000|2025-01-02 15:47:00|82.13|81.63|82.18|81.68|82.18|81.68|82.12|81.62|9
1735832830000|2025-01-02 15:47:10|82.17|81.67|82.2|81.7|82.22|81.72|82.16|81.66|7
1735832840000|2025-01-02 15:47:20|82.22|81.72|82.34|81.84|82.34|81.84|82.22|81.72|8
1735832850000|2025-01-02 15:47:30|82.33|81.83|82.33|81.83|82.33|81.83|82.26|81.76|9
1735832860000|2025-01-02 15:47:40|82.34|81.84|82.28|81.78|82.34|81.84|82.27|81.77|11
1735832870000|2025-01-02 15:47:50|82.27|81.77|82.31|81.81|82.31|81.81|82.25|81.75|12
1735832880000|2025-01-02 15:48:00|82.3|81.8|82.31|81.81|82.35|81.85|82.28|81.78|11
1735832890000|2025-01-02 15:48:10|82.32|81.82|82.34|81.84|82.35|81.85|82.32|81.82|8
1735832900000|2025-01-02 15:48:20|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|2
1735832910000|2025-01-02 15:48:30|82.36|81.86|82.44|81.94|82.44|81.94|82.36|81.86|9
1735832920000|2025-01-02 15:48:40|82.45|81.95|82.47|81.97|82.47|81.97|82.45|81.95|5
1735832930000|2025-01-02 15:48:50|82.46|81.96|82.43|81.93|82.47|81.97|82.41|81.91|12
1735832940000|2025-01-02 15:49:00|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735832950000|2025-01-02 15:49:10|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735832960000|2025-01-02 15:49:20|82.44|81.94|82.46|81.96|82.46|81.96|82.44|81.94|3
1735832970000|2025-01-02 15:49:30|82.47|81.97|82.44|81.94|82.48|81.98|82.44|81.94|6
1735832980000|2025-01-02 15:49:40|82.46|81.96|82.46|81.96|82.47|81.97|82.46|81.96|5
1735832990000|2025-01-02 15:49:50|82.45|81.95|82.43|81.93|82.46|81.96|82.42|81.92|7
1735833000000|2025-01-02 15:50:00|82.42|81.92|82.37|81.87|82.42|81.92|82.37|81.87|6
1735833010000|2025-01-02 15:50:10|82.36|81.86|82.34|81.84|82.36|81.86|82.32|81.82|7
1735833020000|2025-01-02 15:50:20|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|5
1735833030000|2025-01-02 15:50:30|82.34|81.84|82.37|81.87|82.37|81.87|82.34|81.84|6
1735833050000|2025-01-02 15:50:50|82.36|81.86|82.37|81.87|82.37|81.87|82.34|81.84|8
1735833060000|2025-01-02 15:51:00|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|5
1735833070000|2025-01-02 15:51:10|82.33|81.83|82.26|81.76|82.34|81.84|82.25|81.75|14
1735833080000|2025-01-02 15:51:20|82.27|81.77|82.33|81.83|82.33|81.83|82.26|81.76|7
1735833090000|2025-01-02 15:51:30|82.34|81.84|82.31|81.81|82.34|81.84|82.29|81.79|6
1735833100000|2025-01-02 15:51:40|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|6
1735833110000|2025-01-02 15:51:50|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735833120000|2025-01-02 15:52:00|82.31|81.81|82.32|81.82|82.32|81.82|82.28|81.78|8
1735833130000|2025-01-02 15:52:10|82.33|81.83|82.34|81.84|82.35|81.85|82.33|81.83|7
1735833150000|2025-01-02 15:52:30|82.33|81.83|82.28|81.78|82.33|81.83|82.27|81.77|5
1735833160000|2025-01-02 15:52:40|82.29|81.79|82.29|81.79|82.29|81.79|82.28|81.78|3
1735833170000|2025-01-02 15:52:50|82.28|81.78|82.27|81.77|82.28|81.78|82.26|81.76|4
1735833180000|2025-01-02 15:53:00|82.26|81.76|82.24|81.74|82.26|81.76|82.24|81.74|3
1735833190000|2025-01-02 15:53:10|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735833200000|2025-01-02 15:53:20|82.25|81.75|82.17|81.67|82.25|81.75|82.17|81.67|12
1735833210000|2025-01-02 15:53:30|82.16|81.66|82.17|81.67|82.17|81.67|82.13|81.63|8
1735833220000|2025-01-02 15:53:40|82.16|81.66|82.23|81.73|82.23|81.73|82.16|81.66|7
1735833230000|2025-01-02 15:53:50|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735833250000|2025-01-02 15:54:10|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|4
1735833260000|2025-01-02 15:54:20|82.25|81.75|82.28|81.78|82.31|81.81|82.25|81.75|8
1735833270000|2025-01-02 15:54:30|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|3
1735833280000|2025-01-02 15:54:40|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|4
1735833290000|2025-01-02 15:54:50|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735833300000|2025-01-02 15:55:00|82.27|81.77|82.26|81.76|82.28|81.78|82.26|81.76|4
1735833310000|2025-01-02 15:55:10|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|4
1735833320000|2025-01-02 15:55:20|82.23|81.73|82.23|81.73|82.24|81.74|82.23|81.73|3
1735833330000|2025-01-02 15:55:30|82.24|81.74|82.26|81.76|82.27|81.77|82.24|81.74|7
1735833340000|2025-01-02 15:55:40|82.27|81.77|82.26|81.76|82.28|81.78|82.26|81.76|6
1735833350000|2025-01-02 15:55:50|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735833360000|2025-01-02 15:56:00|82.26|81.76|82.27|81.77|82.29|81.79|82.26|81.76|5
1735833370000|2025-01-02 15:56:10|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735833380000|2025-01-02 15:56:20|82.28|81.78|82.33|81.83|82.34|81.84|82.28|81.78|8
1735833390000|2025-01-02 15:56:30|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735833400000|2025-01-02 15:56:40|82.34|81.84|82.34|81.84|82.35|81.85|82.34|81.84|3
1735833410000|2025-01-02 15:56:50|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|2
1735833420000|2025-01-02 15:57:00|82.35|81.85|82.29|81.79|82.35|81.85|82.29|81.79|6
1735833430000|2025-01-02 15:57:10|82.28|81.78|82.31|81.81|82.32|81.82|82.28|81.78|5
1735833440000|2025-01-02 15:57:20|82.3|81.8|82.25|81.75|82.3|81.8|82.23|81.73|7
1735833450000|2025-01-02 15:57:30|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|4
1735833460000|2025-01-02 15:57:40|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735833470000|2025-01-02 15:57:50|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|2
1735833480000|2025-01-02 15:58:00|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735833500000|2025-01-02 15:58:20|82.27|81.77|82.26|81.76|82.28|81.78|82.26|81.76|5
1735833510000|2025-01-02 15:58:30|82.25|81.75|82.25|81.75|82.26|81.76|82.25|81.75|5
1735833520000|2025-01-02 15:58:40|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|5
1735833530000|2025-01-02 15:58:50|82.28|81.78|82.32|81.82|82.32|81.82|82.28|81.78|3
1735833540000|2025-01-02 15:59:00|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|4
1735833550000|2025-01-02 15:59:10|82.29|81.79|82.28|81.78|82.31|81.81|82.28|81.78|8
1735833560000|2025-01-02 15:59:20|82.29|81.79|82.28|81.78|82.31|81.81|82.27|81.77|5
1735833570000|2025-01-02 15:59:30|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735833580000|2025-01-02 15:59:40|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735833590000|2025-01-02 15:59:50|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|5
1735833600000|2025-01-02 16:00:00|82.29|81.79|82.33|81.83|82.33|81.83|82.28|81.78|8
1735833610000|2025-01-02 16:00:10|82.34|81.84|82.43|81.93|82.43|81.93|82.32|81.82|16
1735833620000|2025-01-02 16:00:20|82.44|81.94|82.45|81.95|82.45|81.95|82.43|81.93|8
1735833630000|2025-01-02 16:00:30|82.43|81.93|82.44|81.94|82.44|81.94|82.42|81.92|4
1735833650000|2025-01-02 16:00:50|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735833660000|2025-01-02 16:01:00|82.42|81.92|82.4|81.9|82.43|81.93|82.39|81.89|9
1735833670000|2025-01-02 16:01:10|82.42|81.92|82.39|81.89|82.42|81.92|82.39|81.89|3
1735833680000|2025-01-02 16:01:20|82.4|81.9|82.35|81.85|82.42|81.92|82.35|81.85|8
1735833690000|2025-01-02 16:01:30|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735833700000|2025-01-02 16:01:40|82.32|81.82|82.27|81.77|82.32|81.82|82.27|81.77|8
1735833720000|2025-01-02 16:02:00|82.28|81.78|82.28|81.78|82.33|81.83|82.27|81.77|11
1735833730000|2025-01-02 16:02:10|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|4
1735833740000|2025-01-02 16:02:20|82.27|81.77|82.18|81.68|82.27|81.77|82.16|81.66|8
1735833750000|2025-01-02 16:02:30|82.2|81.7|82.17|81.67|82.22|81.72|82.17|81.67|7
1735833760000|2025-01-02 16:02:40|82.16|81.66|82.14|81.64|82.16|81.66|82.13|81.63|8
1735833770000|2025-01-02 16:02:50|82.13|81.63|82.07|81.57|82.15|81.65|82.06|81.56|11
1735833780000|2025-01-02 16:03:00|82.06|81.56|82.04|81.54|82.06|81.56|82.04|81.54|9
1735833790000|2025-01-02 16:03:10|82.03|81.53|81.99|81.49|82.03|81.53|81.99|81.49|10
1735833800000|2025-01-02 16:03:20|82|81.5|81.99|81.49|82.03|81.53|81.98|81.48|8
1735833810000|2025-01-02 16:03:30|82.02|81.52|82.02|81.52|82.04|81.54|81.99|81.49|9
1735833820000|2025-01-02 16:03:40|82.03|81.53|82.03|81.53|82.03|81.53|82|81.5|6
1735833830000|2025-01-02 16:03:50|82.02|81.52|81.97|81.47|82.02|81.52|81.94|81.44|12
1735833840000|2025-01-02 16:04:00|81.98|81.48|81.91|81.41|81.99|81.49|81.91|81.41|13
1735833850000|2025-01-02 16:04:10|81.9|81.4|81.91|81.41|81.92|81.42|81.87|81.37|16
1735833860000|2025-01-02 16:04:20|81.92|81.42|81.87|81.37|81.92|81.42|81.87|81.37|9
1735833870000|2025-01-02 16:04:30|81.88|81.38|81.88|81.38|81.92|81.42|81.87|81.37|12
1735833880000|2025-01-02 16:04:40|81.92|81.42|81.93|81.43|81.94|81.44|81.92|81.42|8
1735833890000|2025-01-02 16:04:50|81.94|81.44|81.94|81.44|81.95|81.45|81.93|81.43|12
1735833900000|2025-01-02 16:05:00|81.95|81.45|81.96|81.46|81.97|81.47|81.95|81.45|4
1735833910000|2025-01-02 16:05:10|81.97|81.47|81.96|81.46|81.98|81.48|81.93|81.43|11
1735833920000|2025-01-02 16:05:20|81.97|81.47|81.98|81.48|81.98|81.48|81.95|81.45|11
1735833930000|2025-01-02 16:05:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735833940000|2025-01-02 16:05:40|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735833950000|2025-01-02 16:05:50|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735833960000|2025-01-02 16:06:00|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735833970000|2025-01-02 16:06:10|81.98|81.48|82.06|81.56|82.06|81.56|81.98|81.48|8
1735833980000|2025-01-02 16:06:20|82.07|81.57|82.08|81.58|82.1|81.6|82.06|81.56|8
1735833990000|2025-01-02 16:06:30|82.09|81.59|82.16|81.66|82.16|81.66|82.09|81.59|14
1735834000000|2025-01-02 16:06:40|82.15|81.65|82.08|81.58|82.15|81.65|82.07|81.57|7
1735834010000|2025-01-02 16:06:50|82.09|81.59|82.12|81.62|82.13|81.63|82.09|81.59|5
1735834020000|2025-01-02 16:07:00|82.09|81.59|82.12|81.62|82.12|81.62|82.09|81.59|4
1735834030000|2025-01-02 16:07:10|82.08|81.58|82.13|81.63|82.13|81.63|82.07|81.57|10
1735834040000|2025-01-02 16:07:20|82.12|81.62|82.15|81.65|82.15|81.65|82.07|81.57|14
1735834060000|2025-01-02 16:07:40|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735834070000|2025-01-02 16:07:50|82.14|81.64|82.16|81.66|82.16|81.66|82.13|81.63|5
1735834080000|2025-01-02 16:08:00|82.17|81.67|82.17|81.67|82.18|81.68|82.16|81.66|5
1735834090000|2025-01-02 16:08:10|82.18|81.68|82.19|81.69|82.21|81.71|82.18|81.68|6
1735834100000|2025-01-02 16:08:20|82.18|81.68|82.17|81.67|82.18|81.68|82.15|81.65|5
1735834110000|2025-01-02 16:08:30|82.16|81.66|82.17|81.67|82.17|81.67|82.15|81.65|4
1735834120000|2025-01-02 16:08:40|82.16|81.66|82.12|81.62|82.16|81.66|82.06|81.56|12
1735834130000|2025-01-02 16:08:50|82.11|81.61|82.06|81.56|82.11|81.61|82.06|81.56|7
1735834140000|2025-01-02 16:09:00|82.07|81.57|82.13|81.63|82.13|81.63|82.06|81.56|7
1735834150000|2025-01-02 16:09:10|82.12|81.62|82.14|81.64|82.14|81.64|82.12|81.62|3
1735834160000|2025-01-02 16:09:20|82.15|81.65|82.15|81.65|82.18|81.68|82.14|81.64|8
1735834170000|2025-01-02 16:09:30|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735834180000|2025-01-02 16:09:40|82.16|81.66|82.23|81.73|82.23|81.73|82.15|81.65|10
1735834190000|2025-01-02 16:09:50|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735834200000|2025-01-02 16:10:00|82.18|81.68|82.16|81.66|82.18|81.68|82.15|81.65|5
1735834220000|2025-01-02 16:10:20|82.17|81.67|82.12|81.62|82.17|81.67|82.12|81.62|6
1735834230000|2025-01-02 16:10:30|82.11|81.61|82.15|81.65|82.15|81.65|82.05|81.55|12
1735834240000|2025-01-02 16:10:40|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735834250000|2025-01-02 16:10:50|82.17|81.67|82.23|81.73|82.23|81.73|82.17|81.67|6
1735834260000|2025-01-02 16:11:00|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|5
1735834270000|2025-01-02 16:11:10|82.17|81.67|82.21|81.71|82.21|81.71|82.15|81.65|10
1735834280000|2025-01-02 16:11:20|82.22|81.72|82.18|81.68|82.22|81.72|82.18|81.68|5
1735834300000|2025-01-02 16:11:40|82.17|81.67|82.16|81.66|82.17|81.67|82.14|81.64|5
1735834310000|2025-01-02 16:11:50|82.17|81.67|82.23|81.73|82.23|81.73|82.17|81.67|6
1735834320000|2025-01-02 16:12:00|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|4
1735834330000|2025-01-02 16:12:10|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735834340000|2025-01-02 16:12:20|82.24|81.74|82.18|81.68|82.24|81.74|82.18|81.68|5
1735834350000|2025-01-02 16:12:30|82.19|81.69|82.23|81.73|82.23|81.73|82.18|81.68|5
1735834360000|2025-01-02 16:12:40|82.22|81.72|82.22|81.72|82.22|81.72|82.17|81.67|6
1735834410000|2025-01-02 16:13:30|82.21|81.71|82.2|81.7|82.22|81.72|82.18|81.68|7
1735834420000|2025-01-02 16:13:40|82.19|81.69|82.2|81.7|82.22|81.72|82.16|81.66|13
1735834430000|2025-01-02 16:13:50|82.19|81.69|82.23|81.73|82.23|81.73|82.19|81.69|5
1735834440000|2025-01-02 16:14:00|82.24|81.74|82.31|81.81|82.31|81.81|82.23|81.73|9
1735834450000|2025-01-02 16:14:10|82.32|81.82|82.33|81.83|82.37|81.87|82.32|81.82|6
1735834460000|2025-01-02 16:14:20|82.34|81.84|82.41|81.91|82.42|81.92|82.34|81.84|7
1735834470000|2025-01-02 16:14:30|82.42|81.92|82.38|81.88|82.42|81.92|82.38|81.88|6
1735834480000|2025-01-02 16:14:40|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735834490000|2025-01-02 16:14:50|82.42|81.92|82.36|81.86|82.42|81.92|82.35|81.85|6
1735834500000|2025-01-02 16:15:00|82.35|81.85|82.41|81.91|82.41|81.91|82.35|81.85|11
1735834510000|2025-01-02 16:15:10|82.4|81.9|82.38|81.88|82.4|81.9|82.38|81.88|3
1735834520000|2025-01-02 16:15:20|82.36|81.86|82.38|81.88|82.38|81.88|82.34|81.84|10
1735834530000|2025-01-02 16:15:30|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|9
1735834540000|2025-01-02 16:15:40|82.34|81.84|82.39|81.89|82.39|81.89|82.34|81.84|7
1735834550000|2025-01-02 16:15:50|82.4|81.9|82.41|81.91|82.42|81.92|82.4|81.9|5
1735834560000|2025-01-02 16:16:00|82.42|81.92|82.37|81.87|82.42|81.92|82.37|81.87|9
1735834580000|2025-01-02 16:16:20|82.38|81.88|82.43|81.93|82.43|81.93|82.38|81.88|8
1735834590000|2025-01-02 16:16:30|82.44|81.94|82.42|81.92|82.44|81.94|82.39|81.89|10
1735834600000|2025-01-02 16:16:40|82.43|81.93|82.47|81.97|82.47|81.97|82.42|81.92|8
1735834610000|2025-01-02 16:16:50|82.46|81.96|82.49|81.99|82.52|82.02|82.46|81.96|11
1735834620000|2025-01-02 16:17:00|82.5|82|82.55|82.05|82.55|82.05|82.5|82|5
1735834630000|2025-01-02 16:17:10|82.54|82.04|82.53|82.03|82.54|82.04|82.53|82.03|2
1735834640000|2025-01-02 16:17:20|82.54|82.04|82.55|82.05|82.56|82.06|82.54|82.04|5
1735834650000|2025-01-02 16:17:30|82.57|82.07|82.69|82.19|82.7|82.2|82.57|82.07|6
1735834660000|2025-01-02 16:17:40|82.7|82.2|82.74|82.24|82.75|82.25|82.69|82.19|13
1735834670000|2025-01-02 16:17:50|82.75|82.25|82.74|82.24|82.76|82.26|82.73|82.23|5
1735834680000|2025-01-02 16:18:00|82.73|82.23|82.68|82.18|82.74|82.24|82.67|82.17|10
1735834690000|2025-01-02 16:18:10|82.67|82.17|82.68|82.18|82.69|82.19|82.66|82.16|5
1735834700000|2025-01-02 16:18:20|82.67|82.17|82.63|82.13|82.67|82.17|82.63|82.13|4
1735834710000|2025-01-02 16:18:30|82.62|82.12|82.57|82.07|82.62|82.12|82.57|82.07|7
1735834720000|2025-01-02 16:18:40|82.58|82.08|82.59|82.09|82.61|82.11|82.58|82.08|4
1735834730000|2025-01-02 16:18:50|82.58|82.08|82.57|82.07|82.58|82.08|82.56|82.06|4
1735834750000|2025-01-02 16:19:10|82.56|82.06|82.55|82.05|82.56|82.06|82.54|82.04|5
1735834760000|2025-01-02 16:19:20|82.54|82.04|82.58|82.08|82.58|82.08|82.54|82.04|4
1735834770000|2025-01-02 16:19:30|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|3
1735834780000|2025-01-02 16:19:40|82.58|82.08|82.62|82.12|82.62|82.12|82.58|82.08|6
1735834790000|2025-01-02 16:19:50|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|4
1735834800000|2025-01-02 16:20:00|82.62|82.12|82.65|82.15|82.65|82.15|82.62|82.12|7
1735834810000|2025-01-02 16:20:10|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735834820000|2025-01-02 16:20:20|82.66|82.16|82.64|82.14|82.66|82.16|82.64|82.14|7
1735834830000|2025-01-02 16:20:30|82.65|82.15|82.59|82.09|82.69|82.19|82.59|82.09|13
1735834840000|2025-01-02 16:20:40|82.58|82.08|82.58|82.08|82.58|82.08|82.57|82.07|3
1735834850000|2025-01-02 16:20:50|82.59|82.09|82.56|82.06|82.59|82.09|82.56|82.06|4
1735834860000|2025-01-02 16:21:00|82.57|82.07|82.57|82.07|82.57|82.07|82.54|82.04|6
1735834870000|2025-01-02 16:21:10|82.56|82.06|82.55|82.05|82.57|82.07|82.54|82.04|5
1735834880000|2025-01-02 16:21:20|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735834890000|2025-01-02 16:21:30|82.55|82.05|82.57|82.07|82.57|82.07|82.55|82.05|5
1735834900000|2025-01-02 16:21:40|82.58|82.08|82.58|82.08|82.58|82.08|82.57|82.07|5
1735834910000|2025-01-02 16:21:50|82.57|82.07|82.64|82.14|82.66|82.16|82.57|82.07|8
1735834920000|2025-01-02 16:22:00|82.6|82.1|82.58|82.08|82.6|82.1|82.58|82.08|3
1735834930000|2025-01-02 16:22:10|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735834940000|2025-01-02 16:22:20|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735834950000|2025-01-02 16:22:30|82.57|82.07|82.62|82.12|82.62|82.12|82.57|82.07|6
1735834970000|2025-01-02 16:22:50|82.61|82.11|82.57|82.07|82.61|82.11|82.56|82.06|6
1735834980000|2025-01-02 16:23:00|82.56|82.06|82.57|82.07|82.57|82.07|82.56|82.06|2
1735834990000|2025-01-02 16:23:10|82.58|82.08|82.59|82.09|82.6|82.1|82.58|82.08|4
1735835000000|2025-01-02 16:23:20|82.6|82.1|82.59|82.09|82.63|82.13|82.59|82.09|6
1735835010000|2025-01-02 16:23:30|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735835020000|2025-01-02 16:23:40|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735835030000|2025-01-02 16:23:50|82.58|82.08|82.58|82.08|82.59|82.09|82.58|82.08|3
1735835040000|2025-01-02 16:24:00|82.59|82.09|82.62|82.12|82.62|82.12|82.59|82.09|6
1735835050000|2025-01-02 16:24:10|82.63|82.13|82.62|82.12|82.64|82.14|82.59|82.09|6
1735835060000|2025-01-02 16:24:20|82.63|82.13|82.59|82.09|82.63|82.13|82.59|82.09|4
1735835070000|2025-01-02 16:24:30|82.58|82.08|82.62|82.12|82.62|82.12|82.58|82.08|10
1735835080000|2025-01-02 16:24:40|82.61|82.11|82.58|82.08|82.61|82.11|82.58|82.08|5
1735835090000|2025-01-02 16:24:50|82.59|82.09|82.61|82.11|82.61|82.11|82.56|82.06|9
1735835100000|2025-01-02 16:25:00|82.62|82.12|82.64|82.14|82.65|82.15|82.62|82.12|4
1735835110000|2025-01-02 16:25:10|82.65|82.15|82.63|82.13|82.65|82.15|82.63|82.13|3
1735835120000|2025-01-02 16:25:20|82.62|82.12|82.63|82.13|82.63|82.13|82.6|82.1|6
1735835130000|2025-01-02 16:25:30|82.62|82.12|82.64|82.14|82.65|82.15|82.62|82.12|4
1735835140000|2025-01-02 16:25:40|82.65|82.15|82.69|82.19|82.69|82.19|82.65|82.15|9
1735835150000|2025-01-02 16:25:50|82.72|82.22|82.78|82.28|82.8|82.3|82.71|82.21|12
1735835160000|2025-01-02 16:26:00|82.77|82.27|82.78|82.28|82.83|82.33|82.76|82.26|15
1735835170000|2025-01-02 16:26:10|82.79|82.29|82.75|82.25|82.79|82.29|82.75|82.25|8
1735835180000|2025-01-02 16:26:20|82.76|82.26|82.74|82.24|82.77|82.27|82.74|82.24|7
1735835190000|2025-01-02 16:26:30|82.75|82.25|82.82|82.32|82.83|82.33|82.75|82.25|10
1735835200000|2025-01-02 16:26:40|82.83|82.33|82.81|82.31|82.84|82.34|82.79|82.29|10
1735835210000|2025-01-02 16:26:50|82.83|82.33|82.85|82.35|82.85|82.35|82.83|82.33|4
1735835220000|2025-01-02 16:27:00|82.86|82.36|82.87|82.37|82.87|82.37|82.86|82.36|4
1735835230000|2025-01-02 16:27:10|82.86|82.36|82.86|82.36|82.87|82.37|82.86|82.36|5
1735835240000|2025-01-02 16:27:20|82.87|82.37|82.87|82.37|82.9|82.4|82.87|82.37|7
1735835250000|2025-01-02 16:27:30|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|3
1735835260000|2025-01-02 16:27:40|82.87|82.37|82.87|82.37|82.91|82.41|82.87|82.37|7
1735835270000|2025-01-02 16:27:50|82.88|82.38|82.86|82.36|82.88|82.38|82.83|82.33|8
1735835280000|2025-01-02 16:28:00|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735835290000|2025-01-02 16:28:10|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|3
1735835300000|2025-01-02 16:28:20|82.9|82.4|82.89|82.39|82.91|82.41|82.89|82.39|4
1735835310000|2025-01-02 16:28:30|82.9|82.4|82.93|82.43|82.93|82.43|82.9|82.4|4
1735835320000|2025-01-02 16:28:40|82.92|82.42|82.93|82.43|82.93|82.43|82.92|82.42|2
1735835330000|2025-01-02 16:28:50|82.9|82.4|82.91|82.41|82.91|82.41|82.9|82.4|2
1735835340000|2025-01-02 16:29:00|82.94|82.44|82.95|82.45|82.95|82.45|82.94|82.44|2
1735835350000|2025-01-02 16:29:10|82.94|82.44|82.93|82.43|82.94|82.44|82.93|82.43|2
1735835360000|2025-01-02 16:29:20|82.94|82.44|82.94|82.44|82.94|82.44|82.94|82.44|1
1735835380000|2025-01-02 16:29:40|82.95|82.45|82.97|82.47|82.97|82.47|82.95|82.45|3
1735835400000|2025-01-02 16:30:00|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|3
1735835410000|2025-01-02 16:30:10|82.95|82.45|82.95|82.45|82.95|82.45|82.93|82.43|5
1735835420000|2025-01-02 16:30:20|82.94|82.44|82.92|82.42|82.94|82.44|82.9|82.4|4
1735835430000|2025-01-02 16:30:30|82.93|82.43|82.99|82.49|82.99|82.49|82.93|82.43|7
1735835440000|2025-01-02 16:30:40|82.98|82.48|82.94|82.44|82.98|82.48|82.94|82.44|4
1735835450000|2025-01-02 16:30:50|82.93|82.43|82.86|82.36|82.93|82.43|82.86|82.36|8
1735835460000|2025-01-02 16:31:00|82.85|82.35|82.83|82.33|82.85|82.35|82.83|82.33|3
1735835470000|2025-01-02 16:31:10|82.84|82.34|82.85|82.35|82.86|82.36|82.84|82.34|3
1735835480000|2025-01-02 16:31:20|82.83|82.33|82.78|82.28|82.83|82.33|82.78|82.28|5
1735835490000|2025-01-02 16:31:30|82.77|82.27|82.79|82.29|82.79|82.29|82.77|82.27|3
1735835500000|2025-01-02 16:31:40|82.8|82.3|82.76|82.26|82.8|82.3|82.75|82.25|6
1735835510000|2025-01-02 16:31:50|82.75|82.25|82.77|82.27|82.77|82.27|82.74|82.24|6
1735835520000|2025-01-02 16:32:00|82.76|82.26|82.72|82.22|82.76|82.26|82.71|82.21|7
1735835530000|2025-01-02 16:32:10|82.73|82.23|82.78|82.28|82.78|82.28|82.73|82.23|6
1735835540000|2025-01-02 16:32:20|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|6
1735835550000|2025-01-02 16:32:30|82.77|82.27|82.77|82.27|82.77|82.27|82.76|82.26|3
1735835560000|2025-01-02 16:32:40|82.79|82.29|82.79|82.29|82.8|82.3|82.79|82.29|3
1735835570000|2025-01-02 16:32:50|82.8|82.3|82.86|82.36|82.86|82.36|82.8|82.3|4
1735835580000|2025-01-02 16:33:00|82.88|82.38|82.84|82.34|82.88|82.38|82.84|82.34|4
1735835590000|2025-01-02 16:33:10|82.83|82.33|82.76|82.26|82.83|82.33|82.76|82.26|6
1735835600000|2025-01-02 16:33:20|82.75|82.25|82.74|82.24|82.75|82.25|82.7|82.2|8
1735835610000|2025-01-02 16:33:30|82.75|82.25|82.75|82.25|82.77|82.27|82.75|82.25|4
1735835620000|2025-01-02 16:33:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735835630000|2025-01-02 16:33:50|82.76|82.26|82.79|82.29|82.79|82.29|82.76|82.26|4
1735835640000|2025-01-02 16:34:00|82.78|82.28|82.76|82.26|82.79|82.29|82.76|82.26|5
1735835650000|2025-01-02 16:34:10|82.75|82.25|82.75|82.25|82.77|82.27|82.74|82.24|8
1735835660000|2025-01-02 16:34:20|82.74|82.24|82.74|82.24|82.75|82.25|82.7|82.2|8
1735835670000|2025-01-02 16:34:30|82.72|82.22|82.75|82.25|82.75|82.25|82.68|82.18|11
1735835680000|2025-01-02 16:34:40|82.76|82.26|82.85|82.35|82.85|82.35|82.76|82.26|10
1735835690000|2025-01-02 16:34:50|82.84|82.34|82.87|82.37|82.87|82.37|82.84|82.34|4
1735835700000|2025-01-02 16:35:00|82.86|82.36|82.86|82.36|82.87|82.37|82.86|82.36|3
1735835710000|2025-01-02 16:35:10|82.87|82.37|82.9|82.4|82.91|82.41|82.87|82.37|7
1735835720000|2025-01-02 16:35:20|82.89|82.39|82.89|82.39|82.89|82.39|82.87|82.37|5
1735835730000|2025-01-02 16:35:30|82.88|82.38|82.87|82.37|82.88|82.38|82.87|82.37|2
1735835740000|2025-01-02 16:35:40|82.88|82.38|82.97|82.47|82.98|82.48|82.88|82.38|6
1735835750000|2025-01-02 16:35:50|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|4
1735835760000|2025-01-02 16:36:00|82.98|82.48|82.91|82.41|83|82.5|82.91|82.41|11
1735835770000|2025-01-02 16:36:10|82.9|82.4|82.97|82.47|82.97|82.47|82.9|82.4|6
1735835780000|2025-01-02 16:36:20|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735835790000|2025-01-02 16:36:30|83|82.5|82.96|82.46|83|82.5|82.96|82.46|6
1735835800000|2025-01-02 16:36:40|82.95|82.45|82.95|82.45|82.95|82.45|82.94|82.44|3
1735835810000|2025-01-02 16:36:50|82.94|82.44|82.99|82.49|82.99|82.49|82.94|82.44|8
1735835820000|2025-01-02 16:37:00|83.03|82.53|82.98|82.48|83.03|82.53|82.98|82.48|7
1735835830000|2025-01-02 16:37:10|82.97|82.47|82.94|82.44|82.97|82.47|82.94|82.44|4
1735835840000|2025-01-02 16:37:20|82.93|82.43|82.98|82.48|82.98|82.48|82.93|82.43|6
1735835850000|2025-01-02 16:37:30|82.99|82.49|82.97|82.47|82.99|82.49|82.97|82.47|3
1735835860000|2025-01-02 16:37:40|82.95|82.45|82.96|82.46|82.96|82.46|82.95|82.45|2
1735835880000|2025-01-02 16:38:00|82.95|82.45|82.94|82.44|82.96|82.46|82.9|82.4|8
1735835890000|2025-01-02 16:38:10|82.93|82.43|82.88|82.38|82.93|82.43|82.88|82.38|6
1735835900000|2025-01-02 16:38:20|82.87|82.37|82.88|82.38|82.89|82.39|82.87|82.37|6
1735835910000|2025-01-02 16:38:30|82.87|82.37|82.81|82.31|82.87|82.37|82.81|82.31|5
1735835920000|2025-01-02 16:38:40|82.84|82.34|82.84|82.34|82.84|82.34|82.83|82.33|3
1735835930000|2025-01-02 16:38:50|82.85|82.35|82.87|82.37|82.88|82.38|82.85|82.35|8
1735835940000|2025-01-02 16:39:00|82.86|82.36|82.9|82.4|82.9|82.4|82.86|82.36|4
1735835950000|2025-01-02 16:39:10|82.89|82.39|82.89|82.39|82.9|82.4|82.89|82.39|3
1735835960000|2025-01-02 16:39:20|82.9|82.4|82.96|82.46|82.97|82.47|82.9|82.4|7
1735835970000|2025-01-02 16:39:30|82.95|82.45|82.97|82.47|82.98|82.48|82.95|82.45|7
1735835980000|2025-01-02 16:39:40|82.96|82.46|82.95|82.45|82.96|82.46|82.95|82.45|2
1735835990000|2025-01-02 16:39:50|82.96|82.46|82.94|82.44|82.97|82.47|82.94|82.44|7
1735836000000|2025-01-02 16:40:00|82.91|82.41|82.92|82.42|82.92|82.42|82.9|82.4|6
1735836010000|2025-01-02 16:40:10|82.95|82.45|82.97|82.47|82.98|82.48|82.95|82.45|7
1735836020000|2025-01-02 16:40:20|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735836030000|2025-01-02 16:40:30|82.98|82.48|82.98|82.48|82.98|82.48|82.97|82.47|3
1735836040000|2025-01-02 16:40:40|82.97|82.47|82.97|82.47|82.99|82.49|82.97|82.47|5
1735836050000|2025-01-02 16:40:50|82.96|82.46|82.99|82.49|82.99|82.49|82.96|82.46|4
1735836060000|2025-01-02 16:41:00|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735836070000|2025-01-02 16:41:10|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|5
1735836090000|2025-01-02 16:41:30|82.98|82.48|82.98|82.48|82.98|82.48|82.97|82.47|3
1735836100000|2025-01-02 16:41:40|82.99|82.49|83|82.5|83|82.5|82.99|82.49|2
1735836110000|2025-01-02 16:41:50|82.99|82.49|82.94|82.44|82.99|82.49|82.9|82.4|5
1735836120000|2025-01-02 16:42:00|82.93|82.43|82.9|82.4|82.93|82.43|82.9|82.4|7
1735836130000|2025-01-02 16:42:10|82.89|82.39|82.86|82.36|82.91|82.41|82.86|82.36|9
1735836140000|2025-01-02 16:42:20|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|2
1735836150000|2025-01-02 16:42:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735836170000|2025-01-02 16:42:50|82.88|82.38|82.95|82.45|82.95|82.45|82.88|82.38|8
1735836180000|2025-01-02 16:43:00|82.93|82.43|82.88|82.38|82.94|82.44|82.88|82.38|6
1735836190000|2025-01-02 16:43:10|82.87|82.37|82.88|82.38|82.88|82.38|82.85|82.35|5
1735836200000|2025-01-02 16:43:20|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735836210000|2025-01-02 16:43:30|82.86|82.36|82.87|82.37|82.9|82.4|82.86|82.36|6
1735836220000|2025-01-02 16:43:40|82.86|82.36|82.86|82.36|82.86|82.36|82.81|82.31|11
1735836230000|2025-01-02 16:43:50|82.87|82.37|82.89|82.39|82.9|82.4|82.87|82.37|6
1735836250000|2025-01-02 16:44:10|82.9|82.4|82.89|82.39|82.9|82.4|82.89|82.39|2
1735836260000|2025-01-02 16:44:20|82.9|82.4|82.9|82.4|82.91|82.41|82.9|82.4|5
1735836270000|2025-01-02 16:44:30|82.92|82.42|82.93|82.43|82.93|82.43|82.92|82.42|2
1735836280000|2025-01-02 16:44:40|82.94|82.44|82.94|82.44|82.94|82.44|82.94|82.44|1
1735836310000|2025-01-02 16:45:10|82.93|82.43|82.9|82.4|82.93|82.43|82.9|82.4|11
1735836320000|2025-01-02 16:45:20|82.89|82.39|82.88|82.38|82.89|82.39|82.86|82.36|6
1735836330000|2025-01-02 16:45:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735836340000|2025-01-02 16:45:40|82.88|82.38|82.9|82.4|82.91|82.41|82.88|82.38|5
1735836350000|2025-01-02 16:45:50|82.91|82.41|82.95|82.45|82.95|82.45|82.91|82.41|7
1735836360000|2025-01-02 16:46:00|82.94|82.44|82.94|82.44|82.95|82.45|82.93|82.43|7
1735836370000|2025-01-02 16:46:10|82.93|82.43|82.96|82.46|82.96|82.46|82.93|82.43|5
1735836380000|2025-01-02 16:46:20|82.94|82.44|82.96|82.46|82.97|82.47|82.94|82.44|7
1735836390000|2025-01-02 16:46:30|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|2
1735836410000|2025-01-02 16:46:50|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735836420000|2025-01-02 16:47:00|83|82.5|83.03|82.53|83.03|82.53|83|82.5|7
1735836430000|2025-01-02 16:47:10|83.02|82.52|83|82.5|83.02|82.52|83|82.5|3
1735836440000|2025-01-02 16:47:20|83.01|82.51|83.03|82.53|83.03|82.53|82.98|82.48|13
1735836450000|2025-01-02 16:47:30|83.02|82.52|83.02|82.52|83.03|82.53|83.02|82.52|5
1735836460000|2025-01-02 16:47:40|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735836470000|2025-01-02 16:47:50|83.02|82.52|83|82.5|83.02|82.52|83|82.5|2
1735836480000|2025-01-02 16:48:00|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|3
1735836490000|2025-01-02 16:48:10|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|2
1735836550000|2025-01-02 16:49:10|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|4
1735836560000|2025-01-02 16:49:20|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|2
1735836570000|2025-01-02 16:49:30|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|4
1735836590000|2025-01-02 16:49:50|83.04|82.54|83.08|82.58|83.08|82.58|83.04|82.54|3
1735836600000|2025-01-02 16:50:00|83.07|82.57|83.07|82.57|83.07|82.57|83.06|82.56|3
1735836610000|2025-01-02 16:50:10|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735836620000|2025-01-02 16:50:20|83.07|82.57|83.02|82.52|83.07|82.57|83.01|82.51|7
1735836630000|2025-01-02 16:50:30|83.01|82.51|82.98|82.48|83.01|82.51|82.98|82.48|6
1735836640000|2025-01-02 16:50:40|82.96|82.46|82.9|82.4|82.97|82.47|82.9|82.4|8
1735836650000|2025-01-02 16:50:50|82.91|82.41|82.97|82.47|82.98|82.48|82.91|82.41|6
1735836660000|2025-01-02 16:51:00|82.98|82.48|82.92|82.42|82.98|82.48|82.92|82.42|5
1735836670000|2025-01-02 16:51:10|82.91|82.41|82.92|82.42|82.92|82.42|82.91|82.41|2
1735836680000|2025-01-02 16:51:20|82.91|82.41|82.96|82.46|82.96|82.46|82.9|82.4|6
1735836690000|2025-01-02 16:51:30|82.97|82.47|82.97|82.47|82.98|82.48|82.96|82.46|6
1735836700000|2025-01-02 16:51:40|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735836710000|2025-01-02 16:51:50|82.99|82.49|82.98|82.48|82.99|82.49|82.98|82.48|2
1735836720000|2025-01-02 16:52:00|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735836730000|2025-01-02 16:52:10|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735836740000|2025-01-02 16:52:20|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|3
1735836750000|2025-01-02 16:52:30|82.97|82.47|82.92|82.42|82.97|82.47|82.91|82.41|6
1735836760000|2025-01-02 16:52:40|82.93|82.43|82.91|82.41|82.94|82.44|82.91|82.41|7
1735836770000|2025-01-02 16:52:50|82.9|82.4|82.89|82.39|82.9|82.4|82.87|82.37|5
1735836780000|2025-01-02 16:53:00|82.88|82.38|82.86|82.36|82.88|82.38|82.86|82.36|3
1735836790000|2025-01-02 16:53:10|82.85|82.35|82.84|82.34|82.85|82.35|82.83|82.33|4
1735836800000|2025-01-02 16:53:20|82.83|82.33|82.85|82.35|82.86|82.36|82.83|82.33|5
1735836810000|2025-01-02 16:53:30|82.84|82.34|82.83|82.33|82.84|82.34|82.82|82.32|5
1735836820000|2025-01-02 16:53:40|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735836830000|2025-01-02 16:53:50|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735836840000|2025-01-02 16:54:00|82.84|82.34|82.81|82.31|82.84|82.34|82.81|82.31|4
1735836850000|2025-01-02 16:54:10|82.82|82.32|82.81|82.31|82.82|82.32|82.8|82.3|4
1735836860000|2025-01-02 16:54:20|82.8|82.3|82.71|82.21|82.8|82.3|82.71|82.21|13
1735836870000|2025-01-02 16:54:30|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|2
1735836880000|2025-01-02 16:54:40|82.72|82.22|82.78|82.28|82.78|82.28|82.72|82.22|5
1735836890000|2025-01-02 16:54:50|82.79|82.29|82.78|82.28|82.79|82.29|82.77|82.27|4
1735836910000|2025-01-02 16:55:10|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735836920000|2025-01-02 16:55:20|82.78|82.28|82.77|82.27|82.79|82.29|82.77|82.27|4
1735836930000|2025-01-02 16:55:30|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735836940000|2025-01-02 16:55:40|82.78|82.28|82.85|82.35|82.85|82.35|82.78|82.28|7
1735836950000|2025-01-02 16:55:50|82.84|82.34|82.84|82.34|82.84|82.34|82.81|82.31|5
1735836960000|2025-01-02 16:56:00|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|2
1735836970000|2025-01-02 16:56:10|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|2
1735836990000|2025-01-02 16:56:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735837020000|2025-01-02 16:57:00|82.86|82.36|82.84|82.34|82.86|82.36|82.82|82.32|5
1735837040000|2025-01-02 16:57:20|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735837050000|2025-01-02 16:57:30|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735837060000|2025-01-02 16:57:40|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735837070000|2025-01-02 16:57:50|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735837090000|2025-01-02 16:58:10|82.84|82.34|82.83|82.33|82.84|82.34|82.8|82.3|6
1735837100000|2025-01-02 16:58:20|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735837120000|2025-01-02 16:58:40|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|2
1735837130000|2025-01-02 16:58:50|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|2
1735837150000|2025-01-02 16:59:10|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|4
1735837170000|2025-01-02 16:59:30|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735837180000|2025-01-02 16:59:40|82.83|82.33|82.85|82.35|82.85|82.35|82.81|82.31|5
1735837190000|2025-01-02 16:59:50|82.84|82.34|82.81|82.31|82.84|82.34|82.81|82.31|4
1735837200000|2025-01-02 17:00:00|82.82|82.32|82.78|82.28|82.82|82.32|82.78|82.28|4
1735837210000|2025-01-02 17:00:10|82.76|82.26|82.75|82.25|82.76|82.26|82.75|82.25|2
1735837220000|2025-01-02 17:00:20|82.76|82.26|82.7|82.2|82.76|82.26|82.7|82.2|4
1735837240000|2025-01-02 17:00:40|82.72|82.22|82.74|82.24|82.75|82.25|82.72|82.22|5
1735837250000|2025-01-02 17:00:50|82.71|82.21|82.73|82.23|82.73|82.23|82.71|82.21|7
1735837260000|2025-01-02 17:01:00|82.72|82.22|82.74|82.24|82.74|82.24|82.72|82.22|2
1735837280000|2025-01-02 17:01:20|82.75|82.25|82.77|82.27|82.78|82.28|82.75|82.25|4
1735837290000|2025-01-02 17:01:30|82.79|82.29|82.79|82.29|82.79|82.29|82.78|82.28|3
1735837300000|2025-01-02 17:01:40|82.8|82.3|82.79|82.29|82.81|82.31|82.79|82.29|6
1735837310000|2025-01-02 17:01:50|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735837320000|2025-01-02 17:02:00|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735837330000|2025-01-02 17:02:10|82.78|82.28|82.74|82.24|82.78|82.28|82.74|82.24|4
1735837340000|2025-01-02 17:02:20|82.7|82.2|82.67|82.17|82.71|82.21|82.67|82.17|5
1735837350000|2025-01-02 17:02:30|82.68|82.18|82.78|82.28|82.78|82.28|82.68|82.18|9
1735837360000|2025-01-02 17:02:40|82.77|82.27|82.8|82.3|82.8|82.3|82.76|82.26|6
1735837370000|2025-01-02 17:02:50|82.81|82.31|82.81|82.31|82.81|82.31|82.81|82.31|1
1735837380000|2025-01-02 17:03:00|82.8|82.3|82.85|82.35|82.85|82.35|82.79|82.29|4
1735837400000|2025-01-02 17:03:20|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735837410000|2025-01-02 17:03:30|82.83|82.33|82.84|82.34|82.84|82.34|82.8|82.3|7
1735837420000|2025-01-02 17:03:40|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735837430000|2025-01-02 17:03:50|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735837440000|2025-01-02 17:04:00|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735837450000|2025-01-02 17:04:10|82.83|82.33|82.85|82.35|82.85|82.35|82.83|82.33|3
1735837460000|2025-01-02 17:04:20|82.84|82.34|82.86|82.36|82.87|82.37|82.84|82.34|5
1735837470000|2025-01-02 17:04:30|82.87|82.37|82.89|82.39|82.89|82.39|82.87|82.37|2
1735837540000|2025-01-02 17:05:40|82.9|82.4|82.92|82.42|82.92|82.42|82.9|82.4|2
1735837550000|2025-01-02 17:05:50|82.93|82.43|83.02|82.52|83.02|82.52|82.93|82.43|7
1735837560000|2025-01-02 17:06:00|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735837670000|2025-01-02 17:07:50|83.02|82.52|83.02|82.52|83.02|82.52|83.01|82.51|3
1735837680000|2025-01-02 17:08:00|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735837690000|2025-01-02 17:08:10|83.02|82.52|83.02|82.52|83.02|82.52|83.02|82.52|1
1735837700000|2025-01-02 17:08:20|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735837740000|2025-01-02 17:09:00|83.01|82.51|83.02|82.52|83.02|82.52|83.01|82.51|2
1735837760000|2025-01-02 17:09:20|83.01|82.51|82.98|82.48|83.01|82.51|82.98|82.48|3
1735837770000|2025-01-02 17:09:30|82.97|82.47|82.93|82.43|82.97|82.47|82.93|82.43|5
1735837780000|2025-01-02 17:09:40|82.94|82.44|82.95|82.45|82.96|82.46|82.94|82.44|5
1735837790000|2025-01-02 17:09:50|82.94|82.44|82.91|82.41|82.94|82.44|82.91|82.41|3
1735837800000|2025-01-02 17:10:00|82.92|82.42|82.91|82.41|82.92|82.42|82.91|82.41|2
1735837810000|2025-01-02 17:10:10|82.89|82.39|82.89|82.39|82.9|82.4|82.89|82.39|3
1735837820000|2025-01-02 17:10:20|82.9|82.4|82.92|82.42|82.94|82.44|82.9|82.4|7
1735837830000|2025-01-02 17:10:30|82.93|82.43|82.91|82.41|82.94|82.44|82.91|82.41|4
1735837840000|2025-01-02 17:10:40|82.89|82.39|82.93|82.43|82.93|82.43|82.89|82.39|5
1735837850000|2025-01-02 17:10:50|82.94|82.44|82.95|82.45|82.95|82.45|82.94|82.44|2
1735837860000|2025-01-02 17:11:00|82.93|82.43|82.94|82.44|82.94|82.44|82.93|82.43|2
1735837870000|2025-01-02 17:11:10|82.93|82.43|82.88|82.38|82.93|82.43|82.87|82.37|5
1735837880000|2025-01-02 17:11:20|82.87|82.37|82.87|82.37|82.87|82.37|82.86|82.36|3
1735837890000|2025-01-02 17:11:30|82.88|82.38|82.9|82.4|82.9|82.4|82.88|82.38|3
1735837900000|2025-01-02 17:11:40|82.89|82.39|82.9|82.4|82.9|82.4|82.89|82.39|2
1735837910000|2025-01-02 17:11:50|82.89|82.39|82.94|82.44|82.94|82.44|82.89|82.39|11
1735837920000|2025-01-02 17:12:00|82.95|82.45|82.98|82.48|82.98|82.48|82.95|82.45|4
1735837930000|2025-01-02 17:12:10|82.99|82.49|83.02|82.52|83.02|82.52|82.99|82.49|4
1735837940000|2025-01-02 17:12:20|83.03|82.53|83.02|82.52|83.03|82.53|83.02|82.52|2
1735837950000|2025-01-02 17:12:30|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735837970000|2025-01-02 17:12:50|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735837980000|2025-01-02 17:13:00|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735837990000|2025-01-02 17:13:10|82.99|82.49|82.97|82.47|82.99|82.49|82.97|82.47|3
1735838000000|2025-01-02 17:13:20|82.96|82.46|82.96|82.46|82.96|82.46|82.95|82.45|3
1735838010000|2025-01-02 17:13:30|82.97|82.47|83.02|82.52|83.02|82.52|82.97|82.47|5
1735838030000|2025-01-02 17:13:50|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735838060000|2025-01-02 17:14:20|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735838070000|2025-01-02 17:14:30|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735838090000|2025-01-02 17:14:50|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|2
1735838110000|2025-01-02 17:15:10|83.09|82.59|83.16|82.66|83.16|82.66|83.09|82.59|4
1735838120000|2025-01-02 17:15:20|83.17|82.67|83.27|82.77|83.27|82.77|83.17|82.67|10
1735838130000|2025-01-02 17:15:30|83.26|82.76|83.27|82.77|83.28|82.78|83.26|82.76|4
1735838140000|2025-01-02 17:15:40|83.26|82.76|83.26|82.76|83.26|82.76|83.21|82.71|8
1735838150000|2025-01-02 17:15:50|83.29|82.79|83.29|82.79|83.29|82.79|83.27|82.77|4
1735838160000|2025-01-02 17:16:00|83.3|82.8|83.28|82.78|83.3|82.8|83.28|82.78|5
1735838170000|2025-01-02 17:16:10|83.26|82.76|83.26|82.76|83.26|82.76|83.26|82.76|1
1735838180000|2025-01-02 17:16:20|83.25|82.75|83.26|82.76|83.26|82.76|83.25|82.75|2
1735838190000|2025-01-02 17:16:30|83.27|82.77|83.25|82.75|83.27|82.77|83.25|82.75|3
1735838200000|2025-01-02 17:16:40|83.2|82.7|83.25|82.75|83.25|82.75|83.2|82.7|4
1735838210000|2025-01-02 17:16:50|83.24|82.74|83.22|82.72|83.25|82.75|83.22|82.72|4
1735838220000|2025-01-02 17:17:00|83.21|82.71|83.18|82.68|83.21|82.71|83.18|82.68|4
1735838230000|2025-01-02 17:17:10|83.19|82.69|83.18|82.68|83.2|82.7|83.17|82.67|6
1735838240000|2025-01-02 17:17:20|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735838270000|2025-01-02 17:17:50|83.16|82.66|83.18|82.68|83.18|82.68|83.16|82.66|3
1735838280000|2025-01-02 17:18:00|83.19|82.69|83.19|82.69|83.2|82.7|83.19|82.69|3
1735838290000|2025-01-02 17:18:10|83.18|82.68|83.15|82.65|83.18|82.68|83.15|82.65|3
1735838300000|2025-01-02 17:18:20|83.14|82.64|83.17|82.67|83.17|82.67|83.14|82.64|5
1735838310000|2025-01-02 17:18:30|83.15|82.65|83.15|82.65|83.16|82.66|83.15|82.65|3
1735838320000|2025-01-02 17:18:40|83.16|82.66|83.2|82.7|83.2|82.7|83.16|82.66|5
1735838330000|2025-01-02 17:18:50|83.21|82.71|83.21|82.71|83.21|82.71|83.21|82.71|1
1735838340000|2025-01-02 17:19:00|83.2|82.7|83.19|82.69|83.2|82.7|83.18|82.68|4
1735838350000|2025-01-02 17:19:10|83.18|82.68|83.18|82.68|83.18|82.68|83.17|82.67|3
1735838360000|2025-01-02 17:19:20|83.17|82.67|83.2|82.7|83.2|82.7|83.17|82.67|3
1735838390000|2025-01-02 17:19:50|83.18|82.68|83.18|82.68|83.18|82.68|83.18|82.68|1
1735838400000|2025-01-02 17:20:00|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735838410000|2025-01-02 17:20:10|83.18|82.68|83.18|82.68|83.19|82.69|83.17|82.67|5
1735838420000|2025-01-02 17:20:20|83.19|82.69|83.15|82.65|83.19|82.69|83.15|82.65|5
1735838430000|2025-01-02 17:20:30|83.14|82.64|83.14|82.64|83.14|82.64|83.14|82.64|1
1735838460000|2025-01-02 17:21:00|83.08|82.58|82.98|82.48|83.08|82.58|82.98|82.48|9
1735838470000|2025-01-02 17:21:10|82.99|82.49|83.01|82.51|83.01|82.51|82.99|82.49|3
1735838480000|2025-01-02 17:21:20|83.02|82.52|83.06|82.56|83.07|82.57|83.02|82.52|5
1735838490000|2025-01-02 17:21:30|83.07|82.57|83.07|82.57|83.08|82.58|83.07|82.57|3
1735838500000|2025-01-02 17:21:40|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735838520000|2025-01-02 17:22:00|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735838530000|2025-01-02 17:22:10|83.05|82.55|83.01|82.51|83.05|82.55|83.01|82.51|3
1735838550000|2025-01-02 17:22:30|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735838570000|2025-01-02 17:22:50|83|82.5|83.02|82.52|83.02|82.52|83|82.5|3
1735838580000|2025-01-02 17:23:00|83.01|82.51|83.02|82.52|83.03|82.53|83.01|82.51|3
1735838590000|2025-01-02 17:23:10|83.01|82.51|83.02|82.52|83.03|82.53|82.99|82.49|7
1735838610000|2025-01-02 17:23:30|83.03|82.53|83.04|82.54|83.04|82.54|83.03|82.53|2
1735838620000|2025-01-02 17:23:40|83.03|82.53|83.03|82.53|83.04|82.54|83.03|82.53|3
1735838630000|2025-01-02 17:23:50|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735838640000|2025-01-02 17:24:00|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|3
1735838650000|2025-01-02 17:24:10|83.05|82.55|83.06|82.56|83.07|82.57|83.02|82.52|9
1735838660000|2025-01-02 17:24:20|83.05|82.55|83.04|82.54|83.05|82.55|83.04|82.54|2
1735838670000|2025-01-02 17:24:30|83.03|82.53|83.04|82.54|83.04|82.54|83.02|82.52|5
1735838680000|2025-01-02 17:24:40|83.03|82.53|83|82.5|83.03|82.53|83|82.5|4
1735838700000|2025-01-02 17:25:00|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|3
1735838710000|2025-01-02 17:25:10|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735838720000|2025-01-02 17:25:20|83|82.5|83|82.5|83.01|82.51|83|82.5|5
1735838730000|2025-01-02 17:25:30|82.99|82.49|83|82.5|83|82.5|82.99|82.49|2
1735838740000|2025-01-02 17:25:40|83.01|82.51|83.04|82.54|83.05|82.55|83.01|82.51|3
1735838760000|2025-01-02 17:26:00|83.05|82.55|83.06|82.56|83.07|82.57|83.05|82.55|4
1735838780000|2025-01-02 17:26:20|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735838790000|2025-01-02 17:26:30|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|2
1735838800000|2025-01-02 17:26:40|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735838810000|2025-01-02 17:26:50|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735838820000|2025-01-02 17:27:00|83.05|82.55|83.05|82.55|83.05|82.55|83.05|82.55|1
1735838830000|2025-01-02 17:27:10|83.06|82.56|83.06|82.56|83.07|82.57|83.06|82.56|3
1735838840000|2025-01-02 17:27:20|83.07|82.57|83.07|82.57|83.07|82.57|83.07|82.57|1
1735838850000|2025-01-02 17:27:30|83.08|82.58|83.08|82.58|83.08|82.58|83.08|82.58|1
1735838860000|2025-01-02 17:27:40|83.06|82.56|83.06|82.56|83.07|82.57|83.06|82.56|3
1735838870000|2025-01-02 17:27:50|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735838880000|2025-01-02 17:28:00|83.05|82.55|83.01|82.51|83.05|82.55|83.01|82.51|2
1735838890000|2025-01-02 17:28:10|83.03|82.53|83.03|82.53|83.04|82.54|83.02|82.52|4
1735838900000|2025-01-02 17:28:20|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735838910000|2025-01-02 17:28:30|83.02|82.52|83|82.5|83.02|82.52|83|82.5|2
1735838920000|2025-01-02 17:28:40|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735838940000|2025-01-02 17:29:00|83|82.5|83.05|82.55|83.05|82.55|82.99|82.49|8
1735838950000|2025-01-02 17:29:10|83.04|82.54|82.98|82.48|83.04|82.54|82.98|82.48|12
1735838960000|2025-01-02 17:29:20|82.97|82.47|82.95|82.45|82.97|82.47|82.95|82.45|3
1735838980000|2025-01-02 17:29:40|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|2
1735838990000|2025-01-02 17:29:50|82.97|82.47|82.98|82.48|82.99|82.49|82.97|82.47|4
1735839000000|2025-01-02 17:30:00|82.97|82.47|82.94|82.44|82.97|82.47|82.94|82.44|6
1735839020000|2025-01-02 17:30:20|82.95|82.45|82.96|82.46|82.96|82.46|82.94|82.44|4
1735839030000|2025-01-02 17:30:30|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1735839040000|2025-01-02 17:30:40|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1735839060000|2025-01-02 17:31:00|82.88|82.38|82.79|82.29|82.88|82.38|82.79|82.29|4
1735839070000|2025-01-02 17:31:10|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|5
1735839080000|2025-01-02 17:31:20|82.79|82.29|82.85|82.35|82.85|82.35|82.79|82.29|9
1735839090000|2025-01-02 17:31:30|82.84|82.34|82.79|82.29|82.84|82.34|82.79|82.29|8
1735839100000|2025-01-02 17:31:40|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|2
1735839110000|2025-01-02 17:31:50|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735839120000|2025-01-02 17:32:00|82.76|82.26|82.78|82.28|82.78|82.28|82.75|82.25|7
1735839130000|2025-01-02 17:32:10|82.77|82.27|82.72|82.22|82.77|82.27|82.71|82.21|9
1735839140000|2025-01-02 17:32:20|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1735839150000|2025-01-02 17:32:30|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|2
1735839160000|2025-01-02 17:32:40|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735839170000|2025-01-02 17:32:50|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|4
1735839180000|2025-01-02 17:33:00|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735839190000|2025-01-02 17:33:10|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735839200000|2025-01-02 17:33:20|82.67|82.17|82.7|82.2|82.7|82.2|82.67|82.17|4
1735839210000|2025-01-02 17:33:30|82.69|82.19|82.66|82.16|82.69|82.19|82.65|82.15|6
1735839220000|2025-01-02 17:33:40|82.65|82.15|82.56|82.06|82.65|82.15|82.56|82.06|8
1735839230000|2025-01-02 17:33:50|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735839240000|2025-01-02 17:34:00|82.57|82.07|82.54|82.04|82.57|82.07|82.53|82.03|5
1735839250000|2025-01-02 17:34:10|82.53|82.03|82.51|82.01|82.53|82.03|82.51|82.01|2
1735839260000|2025-01-02 17:34:20|82.5|82|82.49|81.99|82.5|82|82.49|81.99|2
1735839270000|2025-01-02 17:34:30|82.51|82.01|82.51|82.01|82.55|82.05|82.51|82.01|6
1735839280000|2025-01-02 17:34:40|82.5|82|82.5|82|82.5|82|82.48|81.98|5
1735839290000|2025-01-02 17:34:50|82.51|82.01|82.57|82.07|82.57|82.07|82.51|82.01|3
1735839300000|2025-01-02 17:35:00|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|5
1735839310000|2025-01-02 17:35:10|82.59|82.09|82.55|82.05|82.59|82.09|82.51|82.01|11
1735839320000|2025-01-02 17:35:20|82.56|82.06|82.58|82.08|82.6|82.1|82.56|82.06|8
1735839330000|2025-01-02 17:35:30|82.57|82.07|82.55|82.05|82.57|82.07|82.51|82.01|9
1735839340000|2025-01-02 17:35:40|82.56|82.06|82.55|82.05|82.56|82.06|82.53|82.03|6
1735839350000|2025-01-02 17:35:50|82.51|82.01|82.5|82|82.51|82.01|82.5|82|2
1735839360000|2025-01-02 17:36:00|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1735839370000|2025-01-02 17:36:10|82.5|82|82.5|82|82.5|82|82.5|82|1
1735839380000|2025-01-02 17:36:20|82.51|82.01|82.59|82.09|82.59|82.09|82.51|82.01|10
1735839390000|2025-01-02 17:36:30|82.6|82.1|82.57|82.07|82.61|82.11|82.57|82.07|7
1735839400000|2025-01-02 17:36:40|82.58|82.08|82.5|82|82.58|82.08|82.49|81.99|9
1735839410000|2025-01-02 17:36:50|82.52|82.02|82.48|81.98|82.55|82.05|82.48|81.98|8
1735839420000|2025-01-02 17:37:00|82.47|81.97|82.43|81.93|82.48|81.98|82.43|81.93|5
1735839430000|2025-01-02 17:37:10|82.42|81.92|82.45|81.95|82.45|81.95|82.4|81.9|6
1735839440000|2025-01-02 17:37:20|82.44|81.94|82.4|81.9|82.45|81.95|82.39|81.89|7
1735839450000|2025-01-02 17:37:30|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735839460000|2025-01-02 17:37:40|82.37|81.87|82.29|81.79|82.37|81.87|82.29|81.79|9
1735839470000|2025-01-02 17:37:50|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|4
1735839480000|2025-01-02 17:38:00|82.32|81.82|82.31|81.81|82.32|81.82|82.3|81.8|3
1735839490000|2025-01-02 17:38:10|82.32|81.82|82.3|81.8|82.36|81.86|82.3|81.8|5
1735839500000|2025-01-02 17:38:20|82.29|81.79|82.31|81.81|82.31|81.81|82.28|81.78|8
1735839510000|2025-01-02 17:38:30|82.3|81.8|82.34|81.84|82.38|81.88|82.3|81.8|13
1735839520000|2025-01-02 17:38:40|82.32|81.82|82.29|81.79|82.32|81.82|82.28|81.78|5
1735839530000|2025-01-02 17:38:50|82.32|81.82|82.32|81.82|82.32|81.82|82.31|81.81|3
1735839540000|2025-01-02 17:39:00|82.34|81.84|82.32|81.82|82.38|81.88|82.32|81.82|14
1735839550000|2025-01-02 17:39:10|82.31|81.81|82.28|81.78|82.32|81.82|82.27|81.77|8
1735839560000|2025-01-02 17:39:20|82.26|81.76|82.21|81.71|82.26|81.76|82.2|81.7|5
1735839570000|2025-01-02 17:39:30|82.19|81.69|82.19|81.69|82.2|81.7|82.19|81.69|5
1735839580000|2025-01-02 17:39:40|82.2|81.7|82.2|81.7|82.21|81.71|82.2|81.7|3
1735839590000|2025-01-02 17:39:50|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|4
1735839600000|2025-01-02 17:40:00|82.21|81.71|82.22|81.72|82.25|81.75|82.21|81.71|5
1735839610000|2025-01-02 17:40:10|82.23|81.73|82.27|81.77|82.27|81.77|82.23|81.73|6
1735839620000|2025-01-02 17:40:20|82.28|81.78|82.3|81.8|82.31|81.81|82.28|81.78|5
1735839630000|2025-01-02 17:40:30|82.29|81.79|82.24|81.74|82.29|81.79|82.22|81.72|12
1735839640000|2025-01-02 17:40:40|82.25|81.75|82.3|81.8|82.3|81.8|82.25|81.75|6
1735839650000|2025-01-02 17:40:50|82.35|81.85|82.26|81.76|82.35|81.85|82.26|81.76|10
1735839660000|2025-01-02 17:41:00|82.27|81.77|82.3|81.8|82.3|81.8|82.27|81.77|4
1735839670000|2025-01-02 17:41:10|82.29|81.79|82.25|81.75|82.29|81.79|82.25|81.75|11
1735839680000|2025-01-02 17:41:20|82.24|81.74|82.25|81.75|82.26|81.76|82.24|81.74|6
1735839690000|2025-01-02 17:41:30|82.27|81.77|82.34|81.84|82.36|81.86|82.27|81.77|11
1735839700000|2025-01-02 17:41:40|82.35|81.85|82.38|81.88|82.38|81.88|82.34|81.84|6
1735839710000|2025-01-02 17:41:50|82.37|81.87|82.33|81.83|82.39|81.89|82.33|81.83|11
1735839720000|2025-01-02 17:42:00|82.34|81.84|82.27|81.77|82.34|81.84|82.27|81.77|7
1735839730000|2025-01-02 17:42:10|82.26|81.76|82.21|81.71|82.26|81.76|82.2|81.7|7
1735839740000|2025-01-02 17:42:20|82.26|81.76|82.22|81.72|82.26|81.76|82.22|81.72|9
1735839750000|2025-01-02 17:42:30|82.21|81.71|82.18|81.68|82.22|81.72|82.18|81.68|6
1735839770000|2025-01-02 17:42:50|82.19|81.69|82.18|81.68|82.22|81.72|82.18|81.68|12
1735839780000|2025-01-02 17:43:00|82.17|81.67|82.17|81.67|82.18|81.68|82.17|81.67|5
1735839790000|2025-01-02 17:43:10|82.19|81.69|82.18|81.68|82.19|81.69|82.17|81.67|4
1735839800000|2025-01-02 17:43:20|82.17|81.67|82.18|81.68|82.18|81.68|82.14|81.64|8
1735839810000|2025-01-02 17:43:30|82.19|81.69|82.29|81.79|82.3|81.8|82.19|81.69|15
1735839820000|2025-01-02 17:43:40|82.3|81.8|82.34|81.84|82.38|81.88|82.3|81.8|14
1735839830000|2025-01-02 17:43:50|82.35|81.85|82.35|81.85|82.37|81.87|82.35|81.85|5
1735839840000|2025-01-02 17:44:00|82.34|81.84|82.28|81.78|82.34|81.84|82.28|81.78|5
1735839850000|2025-01-02 17:44:10|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|4
1735839860000|2025-01-02 17:44:20|82.27|81.77|82.2|81.7|82.27|81.77|82.18|81.68|9
1735839870000|2025-01-02 17:44:30|82.21|81.71|82.26|81.76|82.26|81.76|82.21|81.71|12
1735839880000|2025-01-02 17:44:40|82.25|81.75|82.21|81.71|82.25|81.75|82.21|81.71|7
1735839890000|2025-01-02 17:44:50|82.2|81.7|82.24|81.74|82.24|81.74|82.19|81.69|5
1735839900000|2025-01-02 17:45:00|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|8
1735839910000|2025-01-02 17:45:10|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|2
1735839920000|2025-01-02 17:45:20|82.23|81.73|82.19|81.69|82.23|81.73|82.18|81.68|6
1735839930000|2025-01-02 17:45:30|82.2|81.7|82.24|81.74|82.26|81.76|82.2|81.7|10
1735839940000|2025-01-02 17:45:40|82.25|81.75|82.24|81.74|82.27|81.77|82.24|81.74|12
1735839950000|2025-01-02 17:45:50|82.23|81.73|82.18|81.68|82.24|81.74|82.18|81.68|12
1735839960000|2025-01-02 17:46:00|82.17|81.67|82.04|81.54|82.17|81.67|82.04|81.54|12
1735839970000|2025-01-02 17:46:10|82.03|81.53|82.04|81.54|82.05|81.55|82|81.5|13
1735839980000|2025-01-02 17:46:20|82.05|81.55|82|81.5|82.05|81.55|82|81.5|4
1735839990000|2025-01-02 17:46:30|82.01|81.51|82.07|81.57|82.07|81.57|82.01|81.51|8
1735840000000|2025-01-02 17:46:40|82.08|81.58|82.09|81.59|82.1|81.6|82.05|81.55|16
1735840010000|2025-01-02 17:46:50|82.1|81.6|82.09|81.59|82.16|81.66|82.09|81.59|12
1735840020000|2025-01-02 17:47:00|82.08|81.58|82.09|81.59|82.09|81.59|82.07|81.57|4
1735840030000|2025-01-02 17:47:10|82.08|81.58|81.97|81.47|82.08|81.58|81.97|81.47|7
1735840040000|2025-01-02 17:47:20|81.96|81.46|81.97|81.47|81.99|81.49|81.96|81.46|9
1735840050000|2025-01-02 17:47:30|81.96|81.46|81.94|81.44|81.98|81.48|81.94|81.44|12
1735840060000|2025-01-02 17:47:40|81.93|81.43|81.93|81.43|81.93|81.43|81.9|81.4|4
1735840070000|2025-01-02 17:47:50|81.92|81.42|81.94|81.44|81.96|81.46|81.92|81.42|7
1735840080000|2025-01-02 17:48:00|81.93|81.43|81.95|81.45|81.96|81.46|81.9|81.4|9
1735840090000|2025-01-02 17:48:10|81.94|81.44|81.87|81.37|81.94|81.44|81.87|81.37|9
1735840100000|2025-01-02 17:48:20|81.84|81.34|81.85|81.35|81.86|81.36|81.83|81.33|10
1735840110000|2025-01-02 17:48:30|81.88|81.38|81.9|81.4|81.9|81.4|81.87|81.37|10
1735840120000|2025-01-02 17:48:40|81.89|81.39|81.85|81.35|81.9|81.4|81.85|81.35|7
1735840130000|2025-01-02 17:48:50|81.86|81.36|81.89|81.39|81.9|81.4|81.86|81.36|8
1735840140000|2025-01-02 17:49:00|81.88|81.38|81.99|81.49|82.02|81.52|81.88|81.38|13
1735840150000|2025-01-02 17:49:10|82|81.5|81.92|81.42|82|81.5|81.92|81.42|11
1735840160000|2025-01-02 17:49:20|81.93|81.43|81.93|81.43|81.94|81.44|81.89|81.39|9
1735840170000|2025-01-02 17:49:30|81.94|81.44|81.9|81.4|81.94|81.44|81.9|81.4|10
1735840180000|2025-01-02 17:49:40|81.89|81.39|81.91|81.41|81.92|81.42|81.89|81.39|7
1735840190000|2025-01-02 17:49:50|81.9|81.4|81.87|81.37|81.9|81.4|81.87|81.37|5
1735840200000|2025-01-02 17:50:00|81.86|81.36|81.89|81.39|81.91|81.41|81.86|81.36|5
1735840210000|2025-01-02 17:50:10|81.88|81.38|81.9|81.4|81.9|81.4|81.88|81.38|5
1735840220000|2025-01-02 17:50:20|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735840230000|2025-01-02 17:50:30|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735840250000|2025-01-02 17:50:50|81.97|81.47|82.02|81.52|82.02|81.52|81.96|81.46|12
1735840260000|2025-01-02 17:51:00|82.01|81.51|81.93|81.43|82.01|81.51|81.93|81.43|9
1735840270000|2025-01-02 17:51:10|81.95|81.45|81.95|81.45|81.97|81.47|81.94|81.44|7
1735840280000|2025-01-02 17:51:20|81.96|81.46|81.92|81.42|81.96|81.46|81.92|81.42|7
1735840290000|2025-01-02 17:51:30|81.93|81.43|81.95|81.45|81.96|81.46|81.93|81.43|8
1735840300000|2025-01-02 17:51:40|81.96|81.46|81.93|81.43|81.96|81.46|81.93|81.43|4
1735840310000|2025-01-02 17:51:50|81.94|81.44|82|81.5|82.01|81.51|81.94|81.44|8
1735840320000|2025-01-02 17:52:00|82.01|81.51|81.96|81.46|82.02|81.52|81.96|81.46|6
1735840330000|2025-01-02 17:52:10|81.97|81.47|82.02|81.52|82.02|81.52|81.97|81.47|4
1735840340000|2025-01-02 17:52:20|82.01|81.51|82|81.5|82.01|81.51|81.97|81.47|7
1735840350000|2025-01-02 17:52:30|82.02|81.52|81.97|81.47|82.02|81.52|81.97|81.47|4
1735840360000|2025-01-02 17:52:40|81.98|81.48|82.02|81.52|82.03|81.53|81.98|81.48|7
1735840370000|2025-01-02 17:52:50|82.03|81.53|82.02|81.52|82.03|81.53|82.02|81.52|4
1735840380000|2025-01-02 17:53:00|82|81.5|81.94|81.44|82.01|81.51|81.94|81.44|9
1735840390000|2025-01-02 17:53:10|81.95|81.45|81.96|81.46|81.97|81.47|81.95|81.45|4
1735840400000|2025-01-02 17:53:20|81.97|81.47|82.01|81.51|82.02|81.52|81.97|81.47|8
1735840410000|2025-01-02 17:53:30|81.99|81.49|82.03|81.53|82.03|81.53|81.99|81.49|6
1735840420000|2025-01-02 17:53:40|82.05|81.55|82.04|81.54|82.05|81.55|82.03|81.53|8
1735840430000|2025-01-02 17:53:50|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735840440000|2025-01-02 17:54:00|82.06|81.56|82.08|81.58|82.13|81.63|82.06|81.56|12
1735840460000|2025-01-02 17:54:20|82.12|81.62|82.11|81.61|82.12|81.62|82.1|81.6|6
1735840470000|2025-01-02 17:54:30|82.1|81.6|82.06|81.56|82.1|81.6|82.06|81.56|7
1735840480000|2025-01-02 17:54:40|82.07|81.57|82.08|81.58|82.08|81.58|82.06|81.56|4
1735840490000|2025-01-02 17:54:50|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735840500000|2025-01-02 17:55:00|82.08|81.58|82.16|81.66|82.16|81.66|82.08|81.58|9
1735840510000|2025-01-02 17:55:10|82.17|81.67|82.2|81.7|82.23|81.73|82.17|81.67|14
1735840520000|2025-01-02 17:55:20|82.18|81.68|82.13|81.63|82.18|81.68|82.13|81.63|12
1735840530000|2025-01-02 17:55:30|82.14|81.64|82.19|81.69|82.19|81.69|82.14|81.64|7
1735840540000|2025-01-02 17:55:40|82.2|81.7|82.18|81.68|82.21|81.71|82.18|81.68|6
1735840550000|2025-01-02 17:55:50|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735840560000|2025-01-02 17:56:00|82.12|81.62|82.11|81.61|82.13|81.63|82.11|81.61|5
1735840570000|2025-01-02 17:56:10|82.12|81.62|82.1|81.6|82.12|81.62|82.08|81.58|7
1735840580000|2025-01-02 17:56:20|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735840590000|2025-01-02 17:56:30|82.12|81.62|82.15|81.65|82.16|81.66|82.12|81.62|7
1735840600000|2025-01-02 17:56:40|82.16|81.66|82.17|81.67|82.19|81.69|82.16|81.66|6
1735840610000|2025-01-02 17:56:50|82.16|81.66|82.15|81.65|82.17|81.67|82.15|81.65|4
1735840620000|2025-01-02 17:57:00|82.16|81.66|82.14|81.64|82.17|81.67|82.13|81.63|7
1735840630000|2025-01-02 17:57:10|82.15|81.65|82.2|81.7|82.2|81.7|82.15|81.65|4
1735840640000|2025-01-02 17:57:20|82.19|81.69|82.19|81.69|82.19|81.69|82.17|81.67|5
1735840650000|2025-01-02 17:57:30|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|4
1735840660000|2025-01-02 17:57:40|82.18|81.68|82.17|81.67|82.2|81.7|82.16|81.66|8
1735840670000|2025-01-02 17:57:50|82.16|81.66|82.21|81.71|82.22|81.72|82.16|81.66|8
1735840680000|2025-01-02 17:58:00|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735840690000|2025-01-02 17:58:10|82.23|81.73|82.24|81.74|82.25|81.75|82.22|81.72|9
1735840710000|2025-01-02 17:58:30|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735840740000|2025-01-02 17:59:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735840750000|2025-01-02 17:59:10|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|3
1735840760000|2025-01-02 17:59:20|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|3
1735840770000|2025-01-02 17:59:30|82.32|81.82|82.32|81.82|82.33|81.83|82.32|81.82|3
1735840780000|2025-01-02 17:59:40|82.31|81.81|82.32|81.82|82.33|81.83|82.3|81.8|6
1735840790000|2025-01-02 17:59:50|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|4
1735840800000|2025-01-02 18:00:00|82.33|81.83|82.41|81.91|82.42|81.92|82.33|81.83|8
1735840810000|2025-01-02 18:00:10|82.42|81.92|82.47|81.97|82.47|81.97|82.42|81.92|8
1735840820000|2025-01-02 18:00:20|82.48|81.98|82.51|82.01|82.52|82.02|82.48|81.98|7
1735840830000|2025-01-02 18:00:30|82.5|82|82.51|82.01|82.52|82.02|82.48|81.98|12
1735840840000|2025-01-02 18:00:40|82.5|82|82.5|82|82.5|82|82.5|82|1
1735840850000|2025-01-02 18:00:50|82.51|82.01|82.48|81.98|82.51|82.01|82.48|81.98|6
1735840860000|2025-01-02 18:01:00|82.49|81.99|82.47|81.97|82.5|82|82.47|81.97|5
1735840870000|2025-01-02 18:01:10|82.46|81.96|82.48|81.98|82.48|81.98|82.41|81.91|7
1735840880000|2025-01-02 18:01:20|82.49|81.99|82.45|81.95|82.51|82.01|82.45|81.95|6
1735840890000|2025-01-02 18:01:30|82.46|81.96|82.43|81.93|82.46|81.96|82.43|81.93|4
1735840900000|2025-01-02 18:01:40|82.42|81.92|82.38|81.88|82.42|81.92|82.38|81.88|4
1735840910000|2025-01-02 18:01:50|82.37|81.87|82.32|81.82|82.37|81.87|82.32|81.82|5
1735840920000|2025-01-02 18:02:00|82.33|81.83|82.33|81.83|82.33|81.83|82.32|81.82|3
1735840930000|2025-01-02 18:02:10|82.32|81.82|82.31|81.81|82.33|81.83|82.28|81.78|15
1735840940000|2025-01-02 18:02:20|82.34|81.84|82.31|81.81|82.34|81.84|82.31|81.81|10
1735840950000|2025-01-02 18:02:30|82.27|81.77|82.25|81.75|82.28|81.78|82.24|81.74|9
1735840960000|2025-01-02 18:02:40|82.26|81.76|82.25|81.75|82.26|81.76|82.23|81.73|6
1735840970000|2025-01-02 18:02:50|82.24|81.74|82.25|81.75|82.25|81.75|82.23|81.73|3
1735840980000|2025-01-02 18:03:00|82.26|81.76|82.27|81.77|82.29|81.79|82.26|81.76|5
1735840990000|2025-01-02 18:03:10|82.26|81.76|82.22|81.72|82.26|81.76|82.21|81.71|7
1735841000000|2025-01-02 18:03:20|82.23|81.73|82.26|81.76|82.26|81.76|82.23|81.73|6
1735841010000|2025-01-02 18:03:30|82.25|81.75|82.18|81.68|82.25|81.75|82.18|81.68|6
1735841020000|2025-01-02 18:03:40|82.17|81.67|82.17|81.67|82.18|81.68|82.16|81.66|5
1735841040000|2025-01-02 18:04:00|82.16|81.66|82.12|81.62|82.16|81.66|82.12|81.62|7
1735841050000|2025-01-02 18:04:10|82.1|81.6|82.06|81.56|82.1|81.6|82.06|81.56|9
1735841060000|2025-01-02 18:04:20|82.07|81.57|82.09|81.59|82.11|81.61|82.07|81.57|7
1735841070000|2025-01-02 18:04:30|82.11|81.61|82.15|81.65|82.15|81.65|82.11|81.61|11
1735841080000|2025-01-02 18:04:40|82.17|81.67|82.17|81.67|82.17|81.67|82.16|81.66|3
1735841090000|2025-01-02 18:04:50|82.16|81.66|82.14|81.64|82.16|81.66|82.13|81.63|4
1735841100000|2025-01-02 18:05:00|82.15|81.65|82.13|81.63|82.16|81.66|82.12|81.62|11
1735841120000|2025-01-02 18:05:20|82.12|81.62|82.08|81.58|82.12|81.62|82.07|81.57|6
1735841130000|2025-01-02 18:05:30|82.09|81.59|82.11|81.61|82.12|81.62|82.09|81.59|5
1735841140000|2025-01-02 18:05:40|82.12|81.62|82.18|81.68|82.18|81.68|82.12|81.62|8
1735841150000|2025-01-02 18:05:50|82.19|81.69|82.17|81.67|82.19|81.69|82.17|81.67|7
1735841160000|2025-01-02 18:06:00|82.16|81.66|82.22|81.72|82.23|81.73|82.15|81.65|13
1735841170000|2025-01-02 18:06:10|82.23|81.73|82.3|81.8|82.33|81.83|82.23|81.73|12
1735841180000|2025-01-02 18:06:20|82.28|81.78|82.23|81.73|82.28|81.78|82.23|81.73|10
1735841190000|2025-01-02 18:06:30|82.24|81.74|82.18|81.68|82.26|81.76|82.18|81.68|15
1735841200000|2025-01-02 18:06:40|82.19|81.69|82.2|81.7|82.21|81.71|82.17|81.67|7
1735841210000|2025-01-02 18:06:50|82.21|81.71|82.17|81.67|82.21|81.71|82.16|81.66|6
1735841220000|2025-01-02 18:07:00|82.18|81.68|82.22|81.72|82.24|81.74|82.18|81.68|8
1735841230000|2025-01-02 18:07:10|82.23|81.73|82.24|81.74|82.25|81.75|82.19|81.69|11
1735841240000|2025-01-02 18:07:20|82.23|81.73|82.22|81.72|82.23|81.73|82.21|81.71|4
1735841250000|2025-01-02 18:07:30|82.23|81.73|82.27|81.77|82.27|81.77|82.23|81.73|5
1735841260000|2025-01-02 18:07:40|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|4
1735841270000|2025-01-02 18:07:50|82.26|81.76|82.26|81.76|82.27|81.77|82.22|81.72|11
1735841280000|2025-01-02 18:08:00|82.27|81.77|82.32|81.82|82.32|81.82|82.27|81.77|6
1735841290000|2025-01-02 18:08:10|82.34|81.84|82.31|81.81|82.34|81.84|82.31|81.81|6
1735841300000|2025-01-02 18:08:20|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|3
1735841310000|2025-01-02 18:08:30|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735841320000|2025-01-02 18:08:40|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735841330000|2025-01-02 18:08:50|82.29|81.79|82.34|81.84|82.35|81.85|82.29|81.79|6
1735841340000|2025-01-02 18:09:00|82.35|81.85|82.43|81.93|82.43|81.93|82.35|81.85|9
1735841350000|2025-01-02 18:09:10|82.42|81.92|82.46|81.96|82.46|81.96|82.42|81.92|7
1735841360000|2025-01-02 18:09:20|82.45|81.95|82.46|81.96|82.46|81.96|82.44|81.94|4
1735841370000|2025-01-02 18:09:30|82.47|81.97|82.48|81.98|82.48|81.98|82.46|81.96|6
1735841380000|2025-01-02 18:09:40|82.47|81.97|82.43|81.93|82.47|81.97|82.43|81.93|6
1735841390000|2025-01-02 18:09:50|82.42|81.92|82.41|81.91|82.42|81.92|82.4|81.9|4
1735841400000|2025-01-02 18:10:00|82.4|81.9|82.43|81.93|82.46|81.96|82.39|81.89|12
1735841410000|2025-01-02 18:10:10|82.42|81.92|82.41|81.91|82.42|81.92|82.4|81.9|5
1735841420000|2025-01-02 18:10:20|82.4|81.9|82.37|81.87|82.4|81.9|82.36|81.86|7
1735841430000|2025-01-02 18:10:30|82.38|81.88|82.4|81.9|82.4|81.9|82.38|81.88|6
1735841440000|2025-01-02 18:10:40|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735841450000|2025-01-02 18:10:50|82.39|81.89|82.41|81.91|82.41|81.91|82.39|81.89|3
1735841460000|2025-01-02 18:11:00|82.4|81.9|82.41|81.91|82.45|81.95|82.4|81.9|12
1735841470000|2025-01-02 18:11:10|82.43|81.93|82.43|81.93|82.44|81.94|82.43|81.93|3
1735841480000|2025-01-02 18:11:20|82.42|81.92|82.45|81.95|82.45|81.95|82.39|81.89|6
1735841490000|2025-01-02 18:11:30|82.44|81.94|82.42|81.92|82.45|81.95|82.42|81.92|7
1735841500000|2025-01-02 18:11:40|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1735841510000|2025-01-02 18:11:50|82.39|81.89|82.35|81.85|82.39|81.89|82.33|81.83|9
1735841520000|2025-01-02 18:12:00|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|3
1735841530000|2025-01-02 18:12:10|82.33|81.83|82.35|81.85|82.35|81.85|82.33|81.83|6
1735841540000|2025-01-02 18:12:20|82.34|81.84|82.33|81.83|82.35|81.85|82.31|81.81|9
1735841550000|2025-01-02 18:12:30|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|3
1735841560000|2025-01-02 18:12:40|82.31|81.81|82.27|81.77|82.31|81.81|82.27|81.77|5
1735841570000|2025-01-02 18:12:50|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|3
1735841580000|2025-01-02 18:13:00|82.27|81.77|82.28|81.78|82.28|81.78|82.26|81.76|4
1735841590000|2025-01-02 18:13:10|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|3
1735841600000|2025-01-02 18:13:20|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735841620000|2025-01-02 18:13:40|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735841630000|2025-01-02 18:13:50|82.29|81.79|82.31|81.81|82.34|81.84|82.29|81.79|7
1735841640000|2025-01-02 18:14:00|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735841650000|2025-01-02 18:14:10|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735841660000|2025-01-02 18:14:20|82.31|81.81|82.33|81.83|82.34|81.84|82.31|81.81|5
1735841680000|2025-01-02 18:14:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735841690000|2025-01-02 18:14:50|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735841700000|2025-01-02 18:15:00|82.33|81.83|82.33|81.83|82.34|81.84|82.33|81.83|3
1735841710000|2025-01-02 18:15:10|82.32|81.82|82.37|81.87|82.38|81.88|82.31|81.81|11
1735841720000|2025-01-02 18:15:20|82.36|81.86|82.27|81.77|82.36|81.86|82.27|81.77|10
1735841730000|2025-01-02 18:15:30|82.26|81.76|82.24|81.74|82.26|81.76|82.23|81.73|5
1735841740000|2025-01-02 18:15:40|82.26|81.76|82.26|81.76|82.27|81.77|82.25|81.75|7
1735841750000|2025-01-02 18:15:50|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|4
1735841760000|2025-01-02 18:16:00|82.25|81.75|82.17|81.67|82.25|81.75|82.13|81.63|13
1735841770000|2025-01-02 18:16:10|82.16|81.66|82.18|81.68|82.19|81.69|82.15|81.65|7
1735841780000|2025-01-02 18:16:20|82.19|81.69|82.22|81.72|82.23|81.73|82.19|81.69|7
1735841790000|2025-01-02 18:16:30|82.21|81.71|82.17|81.67|82.21|81.71|82.17|81.67|7
1735841800000|2025-01-02 18:16:40|82.16|81.66|82.16|81.66|82.16|81.66|82.12|81.62|12
1735841810000|2025-01-02 18:16:50|82.15|81.65|82.16|81.66|82.16|81.66|82.14|81.64|4
1735841820000|2025-01-02 18:17:00|82.17|81.67|82.23|81.73|82.25|81.75|82.17|81.67|13
1735841830000|2025-01-02 18:17:10|82.22|81.72|82.17|81.67|82.22|81.72|82.16|81.66|11
1735841840000|2025-01-02 18:17:20|82.16|81.66|82.2|81.7|82.2|81.7|82.15|81.65|6
1735841850000|2025-01-02 18:17:30|82.21|81.71|82.16|81.66|82.21|81.71|82.16|81.66|5
1735841860000|2025-01-02 18:17:40|82.17|81.67|82.2|81.7|82.2|81.7|82.16|81.66|4
1735841870000|2025-01-02 18:17:50|82.18|81.68|82.16|81.66|82.18|81.68|82.16|81.66|3
1735841880000|2025-01-02 18:18:00|82.17|81.67|82.18|81.68|82.2|81.7|82.17|81.67|4
1735841890000|2025-01-02 18:18:10|82.17|81.67|82.22|81.72|82.22|81.72|82.17|81.67|6
1735841900000|2025-01-02 18:18:20|82.21|81.71|82.22|81.72|82.24|81.74|82.21|81.71|5
1735841910000|2025-01-02 18:18:30|82.21|81.71|82.22|81.72|82.24|81.74|82.21|81.71|9
1735841920000|2025-01-02 18:18:40|82.21|81.71|82.24|81.74|82.24|81.74|82.21|81.71|4
1735841930000|2025-01-02 18:18:50|82.25|81.75|82.27|81.77|82.28|81.78|82.25|81.75|5
1735841940000|2025-01-02 18:19:00|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735841950000|2025-01-02 18:19:10|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735841960000|2025-01-02 18:19:20|82.24|81.74|82.22|81.72|82.24|81.74|82.22|81.72|3
1735841970000|2025-01-02 18:19:30|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735841980000|2025-01-02 18:19:40|82.24|81.74|82.23|81.73|82.24|81.74|82.22|81.72|4
1735841990000|2025-01-02 18:19:50|82.24|81.74|82.26|81.76|82.26|81.76|82.24|81.74|4
1735842000000|2025-01-02 18:20:00|82.27|81.77|82.36|81.86|82.36|81.86|82.26|81.76|10
1735842030000|2025-01-02 18:20:30|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|3
1735842040000|2025-01-02 18:20:40|82.34|81.84|82.37|81.87|82.37|81.87|82.33|81.83|7
1735842050000|2025-01-02 18:20:50|82.38|81.88|82.34|81.84|82.39|81.89|82.34|81.84|10
1735842060000|2025-01-02 18:21:00|82.35|81.85|82.37|81.87|82.38|81.88|82.35|81.85|5
1735842070000|2025-01-02 18:21:10|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|3
1735842080000|2025-01-02 18:21:20|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735842090000|2025-01-02 18:21:30|82.3|81.8|82.32|81.82|82.32|81.82|82.27|81.77|8
1735842100000|2025-01-02 18:21:40|82.35|81.85|82.34|81.84|82.35|81.85|82.33|81.83|4
1735842120000|2025-01-02 18:22:00|82.33|81.83|82.27|81.77|82.33|81.83|82.27|81.77|7
1735842130000|2025-01-02 18:22:10|82.28|81.78|82.33|81.83|82.34|81.84|82.28|81.78|5
1735842140000|2025-01-02 18:22:20|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735842150000|2025-01-02 18:22:30|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|3
1735842160000|2025-01-02 18:22:40|82.36|81.86|82.35|81.85|82.36|81.86|82.34|81.84|4
1735842170000|2025-01-02 18:22:50|82.34|81.84|82.34|81.84|82.34|81.84|82.33|81.83|3
1735842180000|2025-01-02 18:23:00|82.33|81.83|82.35|81.85|82.35|81.85|82.33|81.83|3
1735842190000|2025-01-02 18:23:10|82.36|81.86|82.37|81.87|82.37|81.87|82.35|81.85|4
1735842200000|2025-01-02 18:23:20|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735842210000|2025-01-02 18:23:30|82.36|81.86|82.33|81.83|82.36|81.86|82.33|81.83|4
1735842220000|2025-01-02 18:23:40|82.34|81.84|82.33|81.83|82.35|81.85|82.33|81.83|6
1735842230000|2025-01-02 18:23:50|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735842240000|2025-01-02 18:24:00|82.36|81.86|82.41|81.91|82.41|81.91|82.36|81.86|6
1735842250000|2025-01-02 18:24:10|82.42|81.92|82.41|81.91|82.42|81.92|82.41|81.91|2
1735842260000|2025-01-02 18:24:20|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|3
1735842270000|2025-01-02 18:24:30|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|3
1735842280000|2025-01-02 18:24:40|82.39|81.89|82.41|81.91|82.41|81.91|82.38|81.88|4
1735842290000|2025-01-02 18:24:50|82.39|81.89|82.38|81.88|82.4|81.9|82.38|81.88|5
1735842300000|2025-01-02 18:25:00|82.37|81.87|82.33|81.83|82.37|81.87|82.33|81.83|6
1735842310000|2025-01-02 18:25:10|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735842320000|2025-01-02 18:25:20|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|3
1735842330000|2025-01-02 18:25:30|82.27|81.77|82.28|81.78|82.28|81.78|82.25|81.75|6
1735842340000|2025-01-02 18:25:40|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735842350000|2025-01-02 18:25:50|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|4
1735842360000|2025-01-02 18:26:00|82.27|81.77|82.26|81.76|82.27|81.77|82.25|81.75|7
1735842370000|2025-01-02 18:26:10|82.25|81.75|82.24|81.74|82.25|81.75|82.23|81.73|4
1735842380000|2025-01-02 18:26:20|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735842390000|2025-01-02 18:26:30|82.24|81.74|82.25|81.75|82.25|81.75|82.24|81.74|6
1735842400000|2025-01-02 18:26:40|82.24|81.74|82.16|81.66|82.24|81.74|82.16|81.66|8
1735842410000|2025-01-02 18:26:50|82.17|81.67|82.18|81.68|82.18|81.68|82.17|81.67|2
1735842420000|2025-01-02 18:27:00|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735842430000|2025-01-02 18:27:10|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735842440000|2025-01-02 18:27:20|82.14|81.64|82.17|81.67|82.17|81.67|82.14|81.64|4
1735842450000|2025-01-02 18:27:30|82.16|81.66|82.18|81.68|82.18|81.68|82.15|81.65|7
1735842460000|2025-01-02 18:27:40|82.22|81.72|82.18|81.68|82.22|81.72|82.18|81.68|5
1735842470000|2025-01-02 18:27:50|82.19|81.69|82.21|81.71|82.21|81.71|82.19|81.69|2
1735842480000|2025-01-02 18:28:00|82.22|81.72|82.23|81.73|82.24|81.74|82.22|81.72|5
1735842490000|2025-01-02 18:28:10|82.22|81.72|82.22|81.72|82.23|81.73|82.22|81.72|3
1735842500000|2025-01-02 18:28:20|82.19|81.69|82.19|81.69|82.19|81.69|82.18|81.68|3
1735842510000|2025-01-02 18:28:30|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|3
1735842520000|2025-01-02 18:28:40|82.2|81.7|82.19|81.69|82.2|81.7|82.18|81.68|3
1735842530000|2025-01-02 18:28:50|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|2
1735842540000|2025-01-02 18:29:00|82.18|81.68|82.2|81.7|82.2|81.7|82.18|81.68|3
1735842550000|2025-01-02 18:29:10|82.21|81.71|82.25|81.75|82.25|81.75|82.21|81.71|5
1735842560000|2025-01-02 18:29:20|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735842580000|2025-01-02 18:29:40|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735842590000|2025-01-02 18:29:50|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735842610000|2025-01-02 18:30:10|82.28|81.78|82.28|81.78|82.29|81.79|82.27|81.77|5
1735842620000|2025-01-02 18:30:20|82.29|81.79|82.34|81.84|82.34|81.84|82.29|81.79|9
1735842630000|2025-01-02 18:30:30|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735842640000|2025-01-02 18:30:40|82.33|81.83|82.31|81.81|82.36|81.86|82.31|81.81|9
1735842650000|2025-01-02 18:30:50|82.32|81.82|82.27|81.77|82.32|81.82|82.27|81.77|4
1735842660000|2025-01-02 18:31:00|82.26|81.76|82.24|81.74|82.26|81.76|82.24|81.74|5
1735842670000|2025-01-02 18:31:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735842680000|2025-01-02 18:31:20|82.22|81.72|82.17|81.67|82.22|81.72|82.17|81.67|5
1735842690000|2025-01-02 18:31:30|82.16|81.66|82.12|81.62|82.16|81.66|82.12|81.62|11
1735842700000|2025-01-02 18:31:40|82.14|81.64|82.08|81.58|82.14|81.64|82.08|81.58|6
1735842710000|2025-01-02 18:31:50|82.09|81.59|82.11|81.61|82.11|81.61|82.08|81.58|5
1735842720000|2025-01-02 18:32:00|82.1|81.6|82.07|81.57|82.12|81.62|82.07|81.57|4
1735842730000|2025-01-02 18:32:10|82.06|81.56|82.11|81.61|82.11|81.61|82.06|81.56|8
1735842740000|2025-01-02 18:32:20|82.1|81.6|82.12|81.62|82.14|81.64|82.1|81.6|7
1735842750000|2025-01-02 18:32:30|82.13|81.63|82.1|81.6|82.13|81.63|82.08|81.58|9
1735842760000|2025-01-02 18:32:40|82.09|81.59|82.13|81.63|82.15|81.65|82.08|81.58|9
1735842770000|2025-01-02 18:32:50|82.14|81.64|82.18|81.68|82.18|81.68|82.14|81.64|5
1735842780000|2025-01-02 18:33:00|82.19|81.69|82.19|81.69|82.21|81.71|82.18|81.68|8
1735842790000|2025-01-02 18:33:10|82.18|81.68|82.21|81.71|82.22|81.72|82.17|81.67|9
1735842800000|2025-01-02 18:33:20|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735842810000|2025-01-02 18:33:30|82.19|81.69|82.19|81.69|82.2|81.7|82.18|81.68|7
1735842820000|2025-01-02 18:33:40|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|4
1735842830000|2025-01-02 18:33:50|82.23|81.73|82.21|81.71|82.23|81.73|82.21|81.71|3
1735842840000|2025-01-02 18:34:00|82.2|81.7|82.16|81.66|82.2|81.7|82.16|81.66|4
1735842850000|2025-01-02 18:34:10|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|5
1735842880000|2025-01-02 18:34:40|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735842890000|2025-01-02 18:34:50|82.13|81.63|82.14|81.64|82.14|81.64|82.13|81.63|2
1735842900000|2025-01-02 18:35:00|82.15|81.65|82.16|81.66|82.16|81.66|82.15|81.65|2
1735842910000|2025-01-02 18:35:10|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735842920000|2025-01-02 18:35:20|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735842930000|2025-01-02 18:35:30|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1735842940000|2025-01-02 18:35:40|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735842950000|2025-01-02 18:35:50|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|6
1735842960000|2025-01-02 18:36:00|82.2|81.7|82.22|81.72|82.22|81.72|82.18|81.68|6
1735842970000|2025-01-02 18:36:10|82.21|81.71|82.22|81.72|82.22|81.72|82.18|81.68|8
1735842980000|2025-01-02 18:36:20|82.21|81.71|82.19|81.69|82.21|81.71|82.19|81.69|2
1735842990000|2025-01-02 18:36:30|82.21|81.71|82.23|81.73|82.23|81.73|82.2|81.7|5
1735843000000|2025-01-02 18:36:40|82.25|81.75|82.22|81.72|82.25|81.75|82.22|81.72|4
1735843010000|2025-01-02 18:36:50|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735843020000|2025-01-02 18:37:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735843030000|2025-01-02 18:37:10|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735843040000|2025-01-02 18:37:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735843050000|2025-01-02 18:37:30|82.25|81.75|82.25|81.75|82.27|81.77|82.25|81.75|5
1735843060000|2025-01-02 18:37:40|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735843080000|2025-01-02 18:38:00|82.25|81.75|82.26|81.76|82.27|81.77|82.25|81.75|4
1735843090000|2025-01-02 18:38:10|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|4
1735843100000|2025-01-02 18:38:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735843110000|2025-01-02 18:38:30|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735843130000|2025-01-02 18:38:50|82.23|81.73|82.22|81.72|82.24|81.74|82.22|81.72|6
1735843150000|2025-01-02 18:39:10|82.23|81.73|82.26|81.76|82.26|81.76|82.23|81.73|3
1735843160000|2025-01-02 18:39:20|82.25|81.75|82.25|81.75|82.25|81.75|82.24|81.74|3
1735843180000|2025-01-02 18:39:40|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735843190000|2025-01-02 18:39:50|82.26|81.76|82.26|81.76|82.26|81.76|82.25|81.75|3
1735843200000|2025-01-02 18:40:00|82.25|81.75|82.22|81.72|82.25|81.75|82.21|81.71|8
1735843210000|2025-01-02 18:40:10|82.23|81.73|82.23|81.73|82.26|81.76|82.23|81.73|6
1735843220000|2025-01-02 18:40:20|82.21|81.71|82.2|81.7|82.21|81.71|82.19|81.69|4
1735843230000|2025-01-02 18:40:30|82.19|81.69|82.14|81.64|82.19|81.69|82.14|81.64|5
1735843240000|2025-01-02 18:40:40|82.13|81.63|82.15|81.65|82.16|81.66|82.13|81.63|5
1735843250000|2025-01-02 18:40:50|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735843260000|2025-01-02 18:41:00|82.15|81.65|82.14|81.64|82.15|81.65|82.13|81.63|4
1735843270000|2025-01-02 18:41:10|82.15|81.65|82.15|81.65|82.16|81.66|82.14|81.64|5
1735843280000|2025-01-02 18:41:20|82.16|81.66|82.18|81.68|82.18|81.68|82.16|81.66|3
1735843290000|2025-01-02 18:41:30|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735843300000|2025-01-02 18:41:40|82.18|81.68|82.18|81.68|82.18|81.68|82.17|81.67|3
1735843320000|2025-01-02 18:42:00|82.19|81.69|82.22|81.72|82.23|81.73|82.19|81.69|5
1735843330000|2025-01-02 18:42:10|82.23|81.73|82.19|81.69|82.23|81.73|82.18|81.68|7
1735843340000|2025-01-02 18:42:20|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|2
1735843360000|2025-01-02 18:42:40|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735843380000|2025-01-02 18:43:00|82.22|81.72|82.24|81.74|82.24|81.74|82.22|81.72|3
1735843390000|2025-01-02 18:43:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735843400000|2025-01-02 18:43:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735843430000|2025-01-02 18:43:50|82.23|81.73|82.24|81.74|82.24|81.74|82.22|81.72|7
1735843440000|2025-01-02 18:44:00|82.23|81.73|82.25|81.75|82.25|81.75|82.22|81.72|4
1735843450000|2025-01-02 18:44:10|82.24|81.74|82.23|81.73|82.25|81.75|82.23|81.73|10
1735843460000|2025-01-02 18:44:20|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735843470000|2025-01-02 18:44:30|82.24|81.74|82.26|81.76|82.26|81.76|82.24|81.74|6
1735843480000|2025-01-02 18:44:40|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|4
1735843490000|2025-01-02 18:44:50|82.23|81.73|82.25|81.75|82.25|81.75|82.23|81.73|5
1735843500000|2025-01-02 18:45:00|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735843510000|2025-01-02 18:45:10|82.27|81.77|82.32|81.82|82.32|81.82|82.27|81.77|5
1735843530000|2025-01-02 18:45:30|82.31|81.81|82.33|81.83|82.33|81.83|82.28|81.78|5
1735843540000|2025-01-02 18:45:40|82.35|81.85|82.4|81.9|82.4|81.9|82.35|81.85|12
1735843550000|2025-01-02 18:45:50|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735843560000|2025-01-02 18:46:00|82.39|81.89|82.39|81.89|82.44|81.94|82.39|81.89|8
1735843570000|2025-01-02 18:46:10|82.38|81.88|82.36|81.86|82.38|81.88|82.36|81.86|3
1735843580000|2025-01-02 18:46:20|82.37|81.87|82.37|81.87|82.4|81.9|82.37|81.87|6
1735843590000|2025-01-02 18:46:30|82.38|81.88|82.41|81.91|82.41|81.91|82.37|81.87|5
1735843610000|2025-01-02 18:46:50|82.42|81.92|82.41|81.91|82.42|81.92|82.41|81.91|2
1735843620000|2025-01-02 18:47:00|82.4|81.9|82.37|81.87|82.4|81.9|82.37|81.87|5
1735843630000|2025-01-02 18:47:10|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735843640000|2025-01-02 18:47:20|82.36|81.86|82.34|81.84|82.37|81.87|82.34|81.84|5
1735843650000|2025-01-02 18:47:30|82.33|81.83|82.37|81.87|82.37|81.87|82.33|81.83|4
1735843660000|2025-01-02 18:47:40|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735843670000|2025-01-02 18:47:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735843680000|2025-01-02 18:48:00|82.39|81.89|82.42|81.92|82.42|81.92|82.39|81.89|4
1735843690000|2025-01-02 18:48:10|82.43|81.93|82.45|81.95|82.46|81.96|82.43|81.93|6
1735843700000|2025-01-02 18:48:20|82.46|81.96|82.47|81.97|82.48|81.98|82.46|81.96|4
1735843710000|2025-01-02 18:48:30|82.46|81.96|82.43|81.93|82.46|81.96|82.42|81.92|6
1735843720000|2025-01-02 18:48:40|82.42|81.92|82.41|81.91|82.42|81.92|82.4|81.9|4
1735843730000|2025-01-02 18:48:50|82.4|81.9|82.36|81.86|82.4|81.9|82.36|81.86|4
1735843740000|2025-01-02 18:49:00|82.35|81.85|82.35|81.85|82.36|81.86|82.34|81.84|7
1735843750000|2025-01-02 18:49:10|82.34|81.84|82.36|81.86|82.37|81.87|82.34|81.84|5
1735843760000|2025-01-02 18:49:20|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735843770000|2025-01-02 18:49:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735843780000|2025-01-02 18:49:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735843790000|2025-01-02 18:49:50|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735843800000|2025-01-02 18:50:00|82.34|81.84|82.33|81.83|82.35|81.85|82.33|81.83|4
1735843810000|2025-01-02 18:50:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735843820000|2025-01-02 18:50:20|82.34|81.84|82.35|81.85|82.35|81.85|82.33|81.83|4
1735843830000|2025-01-02 18:50:30|82.34|81.84|82.34|81.84|82.35|81.85|82.34|81.84|3
1735843840000|2025-01-02 18:50:40|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735843850000|2025-01-02 18:50:50|82.32|81.82|82.32|81.82|82.32|81.82|82.28|81.78|7
1735843860000|2025-01-02 18:51:00|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|4
1735843870000|2025-01-02 18:51:10|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735843890000|2025-01-02 18:51:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735843910000|2025-01-02 18:51:50|82.34|81.84|82.34|81.84|82.35|81.85|82.33|81.83|5
1735843930000|2025-01-02 18:52:10|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|4
1735843940000|2025-01-02 18:52:20|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735843950000|2025-01-02 18:52:30|82.32|81.82|82.27|81.77|82.32|81.82|82.26|81.76|7
1735843960000|2025-01-02 18:52:40|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|3
1735843970000|2025-01-02 18:52:50|82.3|81.8|82.29|81.79|82.31|81.81|82.29|81.79|4
1735843980000|2025-01-02 18:53:00|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735843990000|2025-01-02 18:53:10|82.29|81.79|82.3|81.8|82.32|81.82|82.29|81.79|6
1735844000000|2025-01-02 18:53:20|82.31|81.81|82.28|81.78|82.31|81.81|82.27|81.77|4
1735844010000|2025-01-02 18:53:30|82.29|81.79|82.3|81.8|82.31|81.81|82.29|81.79|5
1735844020000|2025-01-02 18:53:40|82.31|81.81|82.33|81.83|82.34|81.84|82.31|81.81|4
1735844030000|2025-01-02 18:53:50|82.34|81.84|82.4|81.9|82.4|81.9|82.34|81.84|7
1735844040000|2025-01-02 18:54:00|82.41|81.91|82.36|81.86|82.41|81.91|82.36|81.86|8
1735844050000|2025-01-02 18:54:10|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|2
1735844060000|2025-01-02 18:54:20|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735844070000|2025-01-02 18:54:30|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735844080000|2025-01-02 18:54:40|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|4
1735844090000|2025-01-02 18:54:50|82.37|81.87|82.4|81.9|82.41|81.91|82.37|81.87|6
1735844100000|2025-01-02 18:55:00|82.41|81.91|82.43|81.93|82.43|81.93|82.4|81.9|7
1735844110000|2025-01-02 18:55:10|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|3
1735844120000|2025-01-02 18:55:20|82.43|81.93|82.41|81.91|82.43|81.93|82.41|81.91|3
1735844130000|2025-01-02 18:55:30|82.42|81.92|82.43|81.93|82.43|81.93|82.41|81.91|4
1735844150000|2025-01-02 18:55:50|82.42|81.92|82.42|81.92|82.43|81.93|82.42|81.92|3
1735844160000|2025-01-02 18:56:00|82.43|81.93|82.48|81.98|82.48|81.98|82.43|81.93|5
1735844180000|2025-01-02 18:56:20|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735844190000|2025-01-02 18:56:30|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735844200000|2025-01-02 18:56:40|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735844210000|2025-01-02 18:56:50|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735844220000|2025-01-02 18:57:00|82.47|81.97|82.48|81.98|82.48|81.98|82.47|81.97|2
1735844230000|2025-01-02 18:57:10|82.5|82|82.52|82.02|82.52|82.02|82.5|82|3
1735844240000|2025-01-02 18:57:20|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|5
1735844250000|2025-01-02 18:57:30|82.54|82.04|82.53|82.03|82.54|82.04|82.53|82.03|2
1735844260000|2025-01-02 18:57:40|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735844270000|2025-01-02 18:57:50|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735844280000|2025-01-02 18:58:00|82.54|82.04|82.57|82.07|82.57|82.07|82.54|82.04|4
1735844290000|2025-01-02 18:58:10|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735844340000|2025-01-02 18:59:00|82.58|82.08|82.62|82.12|82.62|82.12|82.57|82.07|5
1735844350000|2025-01-02 18:59:10|82.61|82.11|82.62|82.12|82.62|82.12|82.6|82.1|5
1735844370000|2025-01-02 18:59:30|82.61|82.11|82.61|82.11|82.62|82.12|82.61|82.11|3
1735844400000|2025-01-02 19:00:00|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735844410000|2025-01-02 19:00:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735844420000|2025-01-02 19:00:20|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|3
1735844430000|2025-01-02 19:00:30|82.57|82.07|82.6|82.1|82.61|82.11|82.56|82.06|6
1735844440000|2025-01-02 19:00:40|82.59|82.09|82.56|82.06|82.59|82.09|82.56|82.06|3
1735844450000|2025-01-02 19:00:50|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735844460000|2025-01-02 19:01:00|82.56|82.06|82.56|82.06|82.6|82.1|82.55|82.05|9
1735844470000|2025-01-02 19:01:10|82.55|82.05|82.51|82.01|82.55|82.05|82.51|82.01|9
1735844480000|2025-01-02 19:01:20|82.5|82|82.44|81.94|82.51|82.01|82.44|81.94|8
1735844490000|2025-01-02 19:01:30|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|5
1735844500000|2025-01-02 19:01:40|82.44|81.94|82.44|81.94|82.45|81.95|82.44|81.94|3
1735844510000|2025-01-02 19:01:50|82.43|81.93|82.4|81.9|82.43|81.93|82.4|81.9|4
1735844520000|2025-01-02 19:02:00|82.37|81.87|82.4|81.9|82.4|81.9|82.37|81.87|6
1735844530000|2025-01-02 19:02:10|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|5
1735844540000|2025-01-02 19:02:20|82.45|81.95|82.43|81.93|82.45|81.95|82.43|81.93|5
1735844550000|2025-01-02 19:02:30|82.41|81.91|82.42|81.92|82.42|81.92|82.41|81.91|2
1735844560000|2025-01-02 19:02:40|82.45|81.95|82.46|81.96|82.46|81.96|82.43|81.93|3
1735844570000|2025-01-02 19:02:50|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|2
1735844580000|2025-01-02 19:03:00|82.47|81.97|82.49|81.99|82.5|82|82.47|81.97|5
1735844590000|2025-01-02 19:03:10|82.5|82|82.5|82|82.5|82|82.5|82|1
1735844600000|2025-01-02 19:03:20|82.49|81.99|82.45|81.95|82.49|81.99|82.45|81.95|2
1735844610000|2025-01-02 19:03:30|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735844620000|2025-01-02 19:03:40|82.45|81.95|82.44|81.94|82.45|81.95|82.43|81.93|5
1735844630000|2025-01-02 19:03:50|82.45|81.95|82.43|81.93|82.45|81.95|82.43|81.93|5
1735844640000|2025-01-02 19:04:00|82.42|81.92|82.45|81.95|82.46|81.96|82.41|81.91|7
1735844650000|2025-01-02 19:04:10|82.46|81.96|82.5|82|82.5|82|82.46|81.96|5
1735844660000|2025-01-02 19:04:20|82.49|81.99|82.48|81.98|82.49|81.99|82.47|81.97|6
1735844670000|2025-01-02 19:04:30|82.51|82.01|82.52|82.02|82.52|82.02|82.51|82.01|4
1735844680000|2025-01-02 19:04:40|82.53|82.03|82.55|82.05|82.55|82.05|82.53|82.03|3
1735844690000|2025-01-02 19:04:50|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735844710000|2025-01-02 19:05:10|82.53|82.03|82.52|82.02|82.53|82.03|82.52|82.02|2
1735844720000|2025-01-02 19:05:20|82.54|82.04|82.53|82.03|82.54|82.04|82.53|82.03|2
1735844730000|2025-01-02 19:05:30|82.54|82.04|82.61|82.11|82.61|82.11|82.54|82.04|7
1735844740000|2025-01-02 19:05:40|82.62|82.12|82.61|82.11|82.62|82.12|82.61|82.11|2
1735844750000|2025-01-02 19:05:50|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735844760000|2025-01-02 19:06:00|82.62|82.12|82.64|82.14|82.64|82.14|82.62|82.12|3
1735844770000|2025-01-02 19:06:10|82.63|82.13|82.65|82.15|82.66|82.16|82.63|82.13|5
1735844780000|2025-01-02 19:06:20|82.64|82.14|82.66|82.16|82.66|82.16|82.64|82.14|7
1735844790000|2025-01-02 19:06:30|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735844800000|2025-01-02 19:06:40|82.63|82.13|82.62|82.12|82.63|82.13|82.62|82.12|4
1735844810000|2025-01-02 19:06:50|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735844820000|2025-01-02 19:07:00|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735844830000|2025-01-02 19:07:10|82.61|82.11|82.6|82.1|82.61|82.11|82.6|82.1|2
1735844840000|2025-01-02 19:07:20|82.61|82.11|82.57|82.07|82.61|82.11|82.56|82.06|6
1735844850000|2025-01-02 19:07:30|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735844860000|2025-01-02 19:07:40|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735844870000|2025-01-02 19:07:50|82.62|82.12|82.62|82.12|82.63|82.13|82.62|82.12|3
1735844880000|2025-01-02 19:08:00|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|3
1735844890000|2025-01-02 19:08:10|82.6|82.1|82.6|82.1|82.61|82.11|82.6|82.1|3
1735844900000|2025-01-02 19:08:20|82.61|82.11|82.63|82.13|82.63|82.13|82.61|82.11|2
1735844920000|2025-01-02 19:08:40|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735844930000|2025-01-02 19:08:50|82.65|82.15|82.66|82.16|82.67|82.17|82.65|82.15|8
1735844940000|2025-01-02 19:09:00|82.64|82.14|82.6|82.1|82.64|82.14|82.6|82.1|6
1735844950000|2025-01-02 19:09:10|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735844970000|2025-01-02 19:09:30|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735844980000|2025-01-02 19:09:40|82.64|82.14|82.65|82.15|82.65|82.15|82.63|82.13|4
1735845000000|2025-01-02 19:10:00|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735845030000|2025-01-02 19:10:30|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735845040000|2025-01-02 19:10:40|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735845050000|2025-01-02 19:10:50|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735845070000|2025-01-02 19:11:10|82.68|82.18|82.67|82.17|82.68|82.18|82.67|82.17|2
1735845090000|2025-01-02 19:11:30|82.66|82.16|82.64|82.14|82.66|82.16|82.64|82.14|2
1735845100000|2025-01-02 19:11:40|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|2
1735845120000|2025-01-02 19:12:00|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735845150000|2025-01-02 19:12:30|82.67|82.17|82.67|82.17|82.68|82.18|82.67|82.17|3
1735845160000|2025-01-02 19:12:40|82.68|82.18|82.72|82.22|82.73|82.23|82.68|82.18|6
1735845180000|2025-01-02 19:13:00|82.71|82.21|82.69|82.19|82.71|82.21|82.69|82.19|2
1735845190000|2025-01-02 19:13:10|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735845200000|2025-01-02 19:13:20|82.69|82.19|82.69|82.19|82.7|82.2|82.69|82.19|3
1735845210000|2025-01-02 19:13:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735845220000|2025-01-02 19:13:40|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735845230000|2025-01-02 19:13:50|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|4
1735845240000|2025-01-02 19:14:00|82.63|82.13|82.62|82.12|82.63|82.13|82.62|82.12|2
1735845250000|2025-01-02 19:14:10|82.64|82.14|82.64|82.14|82.65|82.15|82.62|82.12|6
1735845260000|2025-01-02 19:14:20|82.63|82.13|82.62|82.12|82.63|82.13|82.61|82.11|4
1735845270000|2025-01-02 19:14:30|82.61|82.11|82.58|82.08|82.61|82.11|82.58|82.08|5
1735845280000|2025-01-02 19:14:40|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735845290000|2025-01-02 19:14:50|82.58|82.08|82.57|82.07|82.61|82.11|82.57|82.07|6
1735845300000|2025-01-02 19:15:00|82.58|82.08|82.61|82.11|82.61|82.11|82.58|82.08|3
1735845310000|2025-01-02 19:15:10|82.6|82.1|82.58|82.08|82.6|82.1|82.58|82.08|3
1735845320000|2025-01-02 19:15:20|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735845330000|2025-01-02 19:15:30|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735845340000|2025-01-02 19:15:40|82.6|82.1|82.61|82.11|82.61|82.11|82.59|82.09|4
1735845370000|2025-01-02 19:16:10|82.62|82.12|82.64|82.14|82.64|82.14|82.62|82.12|3
1735845380000|2025-01-02 19:16:20|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735845390000|2025-01-02 19:16:30|82.62|82.12|82.63|82.13|82.63|82.13|82.62|82.12|2
1735845400000|2025-01-02 19:16:40|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735845420000|2025-01-02 19:17:00|82.63|82.13|82.64|82.14|82.64|82.14|82.63|82.13|2
1735845430000|2025-01-02 19:17:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735845440000|2025-01-02 19:17:20|82.65|82.15|82.67|82.17|82.67|82.17|82.64|82.14|5
1735845460000|2025-01-02 19:17:40|82.66|82.16|82.64|82.14|82.66|82.16|82.64|82.14|3
1735845480000|2025-01-02 19:18:00|82.63|82.13|82.62|82.12|82.63|82.13|82.62|82.12|2
1735845490000|2025-01-02 19:18:10|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735845500000|2025-01-02 19:18:20|82.62|82.12|82.65|82.15|82.65|82.15|82.62|82.12|4
1735845510000|2025-01-02 19:18:30|82.66|82.16|82.66|82.16|82.67|82.17|82.66|82.16|3
1735845520000|2025-01-02 19:18:40|82.69|82.19|82.7|82.2|82.71|82.21|82.69|82.19|3
1735845530000|2025-01-02 19:18:50|82.67|82.17|82.68|82.18|82.7|82.2|82.67|82.17|5
1735845540000|2025-01-02 19:19:00|82.69|82.19|82.71|82.21|82.71|82.21|82.69|82.19|3
1735845550000|2025-01-02 19:19:10|82.68|82.18|82.69|82.19|82.69|82.19|82.68|82.18|2
1735845570000|2025-01-02 19:19:30|82.68|82.18|82.68|82.18|82.69|82.19|82.68|82.18|3
1735845580000|2025-01-02 19:19:40|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735845590000|2025-01-02 19:19:50|82.66|82.16|82.66|82.16|82.67|82.17|82.66|82.16|3
1735845600000|2025-01-02 19:20:00|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735845610000|2025-01-02 19:20:10|82.68|82.18|82.71|82.21|82.72|82.22|82.67|82.17|5
1735845630000|2025-01-02 19:20:30|82.72|82.22|82.72|82.22|82.72|82.22|82.72|82.22|1
1735845640000|2025-01-02 19:20:40|82.74|82.24|82.72|82.22|82.74|82.24|82.72|82.22|6
1735845650000|2025-01-02 19:20:50|82.74|82.24|82.73|82.23|82.74|82.24|82.73|82.23|2
1735845660000|2025-01-02 19:21:00|82.74|82.24|82.73|82.23|82.74|82.24|82.73|82.23|4
1735845680000|2025-01-02 19:21:20|82.72|82.22|82.68|82.18|82.72|82.22|82.68|82.18|4
1735845690000|2025-01-02 19:21:30|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735845700000|2025-01-02 19:21:40|82.7|82.2|82.7|82.2|82.7|82.2|82.69|82.19|3
1735845710000|2025-01-02 19:21:50|82.69|82.19|82.67|82.17|82.69|82.19|82.67|82.17|2
1735845720000|2025-01-02 19:22:00|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|4
1735845730000|2025-01-02 19:22:10|82.68|82.18|82.69|82.19|82.7|82.2|82.68|82.18|4
1735845740000|2025-01-02 19:22:20|82.68|82.18|82.61|82.11|82.68|82.18|82.59|82.09|7
1735845760000|2025-01-02 19:22:40|82.62|82.12|82.65|82.15|82.65|82.15|82.62|82.12|4
1735845770000|2025-01-02 19:22:50|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735845780000|2025-01-02 19:23:00|82.67|82.17|82.68|82.18|82.69|82.19|82.67|82.17|4
1735845790000|2025-01-02 19:23:10|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735845800000|2025-01-02 19:23:20|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|2
1735845810000|2025-01-02 19:23:30|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|2
1735845820000|2025-01-02 19:23:40|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735845840000|2025-01-02 19:24:00|82.67|82.17|82.68|82.18|82.68|82.18|82.65|82.15|5
1735845850000|2025-01-02 19:24:10|82.67|82.17|82.68|82.18|82.68|82.18|82.67|82.17|2
1735845880000|2025-01-02 19:24:40|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735845890000|2025-01-02 19:24:50|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735845900000|2025-01-02 19:25:00|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735845910000|2025-01-02 19:25:10|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735845920000|2025-01-02 19:25:20|82.66|82.16|82.74|82.24|82.75|82.25|82.66|82.16|12
1735845930000|2025-01-02 19:25:30|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|3
1735845940000|2025-01-02 19:25:40|82.74|82.24|82.74|82.24|82.74|82.24|82.73|82.23|3
1735845950000|2025-01-02 19:25:50|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|3
1735845960000|2025-01-02 19:26:00|82.76|82.26|82.75|82.25|82.76|82.26|82.75|82.25|2
1735845970000|2025-01-02 19:26:10|82.74|82.24|82.74|82.24|82.74|82.24|82.74|82.24|1
1735845980000|2025-01-02 19:26:20|82.76|82.26|82.76|82.26|82.76|82.26|82.75|82.25|3
1735845990000|2025-01-02 19:26:30|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735846010000|2025-01-02 19:26:50|82.72|82.22|82.72|82.22|82.74|82.24|82.72|82.22|4
1735846020000|2025-01-02 19:27:00|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735846030000|2025-01-02 19:27:10|82.69|82.19|82.71|82.21|82.71|82.21|82.69|82.19|2
1735846040000|2025-01-02 19:27:20|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735846060000|2025-01-02 19:27:40|82.76|82.26|82.73|82.23|82.76|82.26|82.73|82.23|6
1735846070000|2025-01-02 19:27:50|82.72|82.22|82.68|82.18|82.72|82.22|82.68|82.18|3
1735846080000|2025-01-02 19:28:00|82.69|82.19|82.71|82.21|82.71|82.21|82.69|82.19|4
1735846090000|2025-01-02 19:28:10|82.7|82.2|82.7|82.2|82.7|82.2|82.69|82.19|3
1735846100000|2025-01-02 19:28:20|82.69|82.19|82.7|82.2|82.71|82.21|82.69|82.19|4
1735846110000|2025-01-02 19:28:30|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|2
1735846120000|2025-01-02 19:28:40|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1735846130000|2025-01-02 19:28:50|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735846140000|2025-01-02 19:29:00|82.69|82.19|82.68|82.18|82.69|82.19|82.67|82.17|4
1735846160000|2025-01-02 19:29:20|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735846180000|2025-01-02 19:29:40|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735846190000|2025-01-02 19:29:50|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735846200000|2025-01-02 19:30:00|82.64|82.14|82.57|82.07|82.65|82.15|82.57|82.07|9
1735846210000|2025-01-02 19:30:10|82.56|82.06|82.56|82.06|82.56|82.06|82.54|82.04|5
1735846220000|2025-01-02 19:30:20|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735846230000|2025-01-02 19:30:30|82.56|82.06|82.57|82.07|82.57|82.07|82.55|82.05|4
1735846240000|2025-01-02 19:30:40|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735846250000|2025-01-02 19:30:50|82.56|82.06|82.54|82.04|82.56|82.06|82.54|82.04|3
1735846270000|2025-01-02 19:31:10|82.53|82.03|82.47|81.97|82.53|82.03|82.47|81.97|5
1735846280000|2025-01-02 19:31:20|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735846290000|2025-01-02 19:31:30|82.45|81.95|82.43|81.93|82.47|81.97|82.43|81.93|6
1735846300000|2025-01-02 19:31:40|82.4|81.9|82.4|81.9|82.44|81.94|82.4|81.9|8
1735846320000|2025-01-02 19:32:00|82.39|81.89|82.35|81.85|82.39|81.89|82.35|81.85|6
1735846330000|2025-01-02 19:32:10|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|6
1735846340000|2025-01-02 19:32:20|82.38|81.88|82.38|81.88|82.43|81.93|82.37|81.87|16
1735846370000|2025-01-02 19:32:50|82.39|81.89|82.43|81.93|82.43|81.93|82.39|81.89|5
1735846380000|2025-01-02 19:33:00|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735846390000|2025-01-02 19:33:10|82.43|81.93|82.38|81.88|82.43|81.93|82.38|81.88|6
1735846400000|2025-01-02 19:33:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735846420000|2025-01-02 19:33:40|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|2
1735846440000|2025-01-02 19:34:00|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735846450000|2025-01-02 19:34:10|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735846460000|2025-01-02 19:34:20|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735846480000|2025-01-02 19:34:40|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735846500000|2025-01-02 19:35:00|82.34|81.84|82.34|81.84|82.34|81.84|82.33|81.83|3
1735846520000|2025-01-02 19:35:20|82.33|81.83|82.34|81.84|82.34|81.84|82.33|81.83|2
1735846530000|2025-01-02 19:35:30|82.33|81.83|82.27|81.77|82.33|81.83|82.26|81.76|9
1735846540000|2025-01-02 19:35:40|82.26|81.76|82.26|81.76|82.26|81.76|82.25|81.75|3
1735846550000|2025-01-02 19:35:50|82.27|81.77|82.29|81.79|82.29|81.79|82.26|81.76|5
1735846560000|2025-01-02 19:36:00|82.28|81.78|82.33|81.83|82.33|81.83|82.28|81.78|6
1735846570000|2025-01-02 19:36:10|82.32|81.82|82.3|81.8|82.32|81.82|82.28|81.78|5
1735846580000|2025-01-02 19:36:20|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|4
1735846590000|2025-01-02 19:36:30|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|2
1735846600000|2025-01-02 19:36:40|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735846610000|2025-01-02 19:36:50|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735846620000|2025-01-02 19:37:00|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735846650000|2025-01-02 19:37:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735846660000|2025-01-02 19:37:40|82.34|81.84|82.29|81.79|82.34|81.84|82.29|81.79|3
1735846670000|2025-01-02 19:37:50|82.3|81.8|82.33|81.83|82.33|81.83|82.3|81.8|3
1735846680000|2025-01-02 19:38:00|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|5
1735846710000|2025-01-02 19:38:30|82.37|81.87|82.42|81.92|82.42|81.92|82.37|81.87|8
1735846730000|2025-01-02 19:38:50|82.43|81.93|82.42|81.92|82.43|81.93|82.42|81.92|2
1735846740000|2025-01-02 19:39:00|82.43|81.93|82.44|81.94|82.44|81.94|82.41|81.91|7
1735846750000|2025-01-02 19:39:10|82.43|81.93|82.42|81.92|82.44|81.94|82.42|81.92|5
1735846760000|2025-01-02 19:39:20|82.41|81.91|82.38|81.88|82.41|81.91|82.38|81.88|4
1735846790000|2025-01-02 19:39:50|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735846800000|2025-01-02 19:40:00|82.36|81.86|82.37|81.87|82.38|81.88|82.36|81.86|6
1735846820000|2025-01-02 19:40:20|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735846830000|2025-01-02 19:40:30|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735846850000|2025-01-02 19:40:50|82.37|81.87|82.38|81.88|82.38|81.88|82.37|81.87|2
1735846860000|2025-01-02 19:41:00|82.39|81.89|82.42|81.92|82.42|81.92|82.38|81.88|6
1735846880000|2025-01-02 19:41:20|82.41|81.91|82.42|81.92|82.42|81.92|82.37|81.87|6
1735846900000|2025-01-02 19:41:40|82.41|81.91|82.39|81.89|82.41|81.91|82.38|81.88|4
1735846920000|2025-01-02 19:42:00|82.38|81.88|82.39|81.89|82.42|81.92|82.38|81.88|7
1735846930000|2025-01-02 19:42:10|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735846940000|2025-01-02 19:42:20|82.41|81.91|82.38|81.88|82.41|81.91|82.38|81.88|3
1735846960000|2025-01-02 19:42:40|82.39|81.89|82.41|81.91|82.42|81.92|82.39|81.89|5
1735846980000|2025-01-02 19:43:00|82.39|81.89|82.41|81.91|82.41|81.91|82.38|81.88|5
1735846990000|2025-01-02 19:43:10|82.42|81.92|82.4|81.9|82.42|81.92|82.4|81.9|3
1735847000000|2025-01-02 19:43:20|82.39|81.89|82.37|81.87|82.39|81.89|82.37|81.87|3
1735847010000|2025-01-02 19:43:30|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735847020000|2025-01-02 19:43:40|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|3
1735847040000|2025-01-02 19:44:00|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|4
1735847070000|2025-01-02 19:44:30|82.34|81.84|82.36|81.86|82.36|81.86|82.34|81.84|3
1735847090000|2025-01-02 19:44:50|82.35|81.85|82.35|81.85|82.36|81.86|82.34|81.84|5
1735847100000|2025-01-02 19:45:00|82.36|81.86|82.42|81.92|82.42|81.92|82.36|81.86|6
1735847110000|2025-01-02 19:45:10|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735847120000|2025-01-02 19:45:20|82.42|81.92|82.39|81.89|82.42|81.92|82.38|81.88|5
1735847130000|2025-01-02 19:45:30|82.37|81.87|82.37|81.87|82.38|81.88|82.37|81.87|3
1735847150000|2025-01-02 19:45:50|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735847160000|2025-01-02 19:46:00|82.34|81.84|82.32|81.82|82.34|81.84|82.32|81.82|7
1735847170000|2025-01-02 19:46:10|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735847180000|2025-01-02 19:46:20|82.28|81.78|82.25|81.75|82.29|81.79|82.25|81.75|6
1735847190000|2025-01-02 19:46:30|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|4
1735847200000|2025-01-02 19:46:40|82.26|81.76|82.23|81.73|82.26|81.76|82.23|81.73|5
1735847210000|2025-01-02 19:46:50|82.22|81.72|82.18|81.68|82.22|81.72|82.17|81.67|5
1735847220000|2025-01-02 19:47:00|82.17|81.67|82.19|81.69|82.19|81.69|82.16|81.66|5
1735847230000|2025-01-02 19:47:10|82.18|81.68|82.18|81.68|82.18|81.68|82.17|81.67|3
1735847240000|2025-01-02 19:47:20|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735847270000|2025-01-02 19:47:50|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735847280000|2025-01-02 19:48:00|82.18|81.68|82.17|81.67|82.19|81.69|82.17|81.67|4
1735847320000|2025-01-02 19:48:40|82.18|81.68|82.22|81.72|82.23|81.73|82.17|81.67|11
1735847330000|2025-01-02 19:48:50|82.2|81.7|82.24|81.74|82.24|81.74|82.2|81.7|5
1735847340000|2025-01-02 19:49:00|82.23|81.73|82.28|81.78|82.28|81.78|82.23|81.73|6
1735847350000|2025-01-02 19:49:10|82.27|81.77|82.23|81.73|82.27|81.77|82.23|81.73|5
1735847360000|2025-01-02 19:49:20|82.19|81.69|82.18|81.68|82.19|81.69|82.18|81.68|2
1735847370000|2025-01-02 19:49:30|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735847380000|2025-01-02 19:49:40|82.18|81.68|82.16|81.66|82.18|81.68|82.16|81.66|3
1735847390000|2025-01-02 19:49:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735847410000|2025-01-02 19:50:10|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735847420000|2025-01-02 19:50:20|82.17|81.67|82.15|81.65|82.17|81.67|82.15|81.65|2
1735847430000|2025-01-02 19:50:30|82.16|81.66|82.17|81.67|82.18|81.68|82.16|81.66|4
1735847440000|2025-01-02 19:50:40|82.16|81.66|82.17|81.67|82.18|81.68|82.15|81.65|5
1735847470000|2025-01-02 19:51:10|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735847480000|2025-01-02 19:51:20|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735847490000|2025-01-02 19:51:30|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735847500000|2025-01-02 19:51:40|82.16|81.66|82.16|81.66|82.17|81.67|82.15|81.65|5
1735847520000|2025-01-02 19:52:00|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735847530000|2025-01-02 19:52:10|82.19|81.69|82.23|81.73|82.23|81.73|82.19|81.69|9
1735847540000|2025-01-02 19:52:20|82.22|81.72|82.23|81.73|82.24|81.74|82.19|81.69|6
1735847550000|2025-01-02 19:52:30|82.24|81.74|82.26|81.76|82.26|81.76|82.24|81.74|3
1735847560000|2025-01-02 19:52:40|82.25|81.75|82.24|81.74|82.25|81.75|82.24|81.74|2
1735847570000|2025-01-02 19:52:50|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|2
1735847580000|2025-01-02 19:53:00|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735847590000|2025-01-02 19:53:10|82.28|81.78|82.25|81.75|82.28|81.78|82.25|81.75|5
1735847600000|2025-01-02 19:53:20|82.24|81.74|82.23|81.73|82.25|81.75|82.23|81.73|4
1735847610000|2025-01-02 19:53:30|82.24|81.74|82.25|81.75|82.27|81.77|82.24|81.74|6
1735847620000|2025-01-02 19:53:40|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|4
1735847640000|2025-01-02 19:54:00|82.22|81.72|82.21|81.71|82.22|81.72|82.19|81.69|4
1735847650000|2025-01-02 19:54:10|82.22|81.72|82.25|81.75|82.25|81.75|82.22|81.72|4
1735847660000|2025-01-02 19:54:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735847670000|2025-01-02 19:54:30|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|2
1735847680000|2025-01-02 19:54:40|82.25|81.75|82.26|81.76|82.26|81.76|82.25|81.75|2
1735847690000|2025-01-02 19:54:50|82.28|81.78|82.33|81.83|82.33|81.83|82.28|81.78|5
1735847700000|2025-01-02 19:55:00|82.34|81.84|82.36|81.86|82.36|81.86|82.33|81.83|5
1735847710000|2025-01-02 19:55:10|82.35|81.85|82.33|81.83|82.35|81.85|82.32|81.82|5
1735847730000|2025-01-02 19:55:30|82.32|81.82|82.29|81.79|82.32|81.82|82.29|81.79|2
1735847740000|2025-01-02 19:55:40|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|2
1735847760000|2025-01-02 19:56:00|82.3|81.8|82.34|81.84|82.34|81.84|82.3|81.8|3
1735847770000|2025-01-02 19:56:10|82.33|81.83|82.28|81.78|82.33|81.83|82.28|81.78|7
1735847780000|2025-01-02 19:56:20|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|4
1735847790000|2025-01-02 19:56:30|82.26|81.76|82.25|81.75|82.27|81.77|82.25|81.75|3
1735847800000|2025-01-02 19:56:40|82.23|81.73|82.23|81.73|82.24|81.74|82.22|81.72|5
1735847820000|2025-01-02 19:57:00|82.22|81.72|82.15|81.65|82.22|81.72|82.15|81.65|10
1735847830000|2025-01-02 19:57:10|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|3
1735847840000|2025-01-02 19:57:20|82.12|81.62|82.12|81.62|82.12|81.62|82.12|81.62|1
1735847850000|2025-01-02 19:57:30|82.14|81.64|82.14|81.64|82.15|81.65|82.14|81.64|3
1735847860000|2025-01-02 19:57:40|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735847890000|2025-01-02 19:58:10|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735847900000|2025-01-02 19:58:20|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735847920000|2025-01-02 19:58:40|82.1|81.6|82.11|81.61|82.12|81.62|82.1|81.6|4
1735847940000|2025-01-02 19:59:00|82.12|81.62|82.13|81.63|82.13|81.63|82.12|81.62|2
1735847950000|2025-01-02 19:59:10|82.12|81.62|82.09|81.59|82.12|81.62|82.09|81.59|6
1735847960000|2025-01-02 19:59:20|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735847980000|2025-01-02 19:59:40|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735847990000|2025-01-02 19:59:50|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735848000000|2025-01-02 20:00:00|82.09|81.59|82.15|81.65|82.15|81.65|82.09|81.59|7
1735848010000|2025-01-02 20:00:10|82.16|81.66|82.18|81.68|82.18|81.68|82.16|81.66|7
1735848020000|2025-01-02 20:00:20|82.16|81.66|82.15|81.65|82.17|81.67|82.15|81.65|4
1735848030000|2025-01-02 20:00:30|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735848040000|2025-01-02 20:00:40|82.15|81.65|82.21|81.71|82.21|81.71|82.15|81.65|5
1735848050000|2025-01-02 20:00:50|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735848070000|2025-01-02 20:01:10|82.22|81.72|82.25|81.75|82.25|81.75|82.22|81.72|4
1735848080000|2025-01-02 20:01:20|82.24|81.74|82.23|81.73|82.25|81.75|82.23|81.73|4
1735848090000|2025-01-02 20:01:30|82.22|81.72|82.2|81.7|82.22|81.72|82.19|81.69|3
1735848100000|2025-01-02 20:01:40|82.24|81.74|82.22|81.72|82.24|81.74|82.22|81.72|7
1735848110000|2025-01-02 20:01:50|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735848120000|2025-01-02 20:02:00|82.2|81.7|82.24|81.74|82.24|81.74|82.2|81.7|5
1735848140000|2025-01-02 20:02:20|82.25|81.75|82.25|81.75|82.25|81.75|82.24|81.74|3
1735848150000|2025-01-02 20:02:30|82.24|81.74|82.24|81.74|82.25|81.75|82.24|81.74|3
1735848160000|2025-01-02 20:02:40|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735848170000|2025-01-02 20:02:50|82.26|81.76|82.26|81.76|82.27|81.77|82.26|81.76|3
1735848180000|2025-01-02 20:03:00|82.27|81.77|82.34|81.84|82.35|81.85|82.27|81.77|13
1735848190000|2025-01-02 20:03:10|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|5
1735848200000|2025-01-02 20:03:20|82.33|81.83|82.33|81.83|82.34|81.84|82.33|81.83|3
1735848210000|2025-01-02 20:03:30|82.34|81.84|82.29|81.79|82.34|81.84|82.29|81.79|5
1735848220000|2025-01-02 20:03:40|82.28|81.78|82.28|81.78|82.28|81.78|82.27|81.77|3
1735848240000|2025-01-02 20:04:00|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735848250000|2025-01-02 20:04:10|82.29|81.79|82.27|81.77|82.32|81.82|82.27|81.77|6
1735848270000|2025-01-02 20:04:30|82.28|81.78|82.3|81.8|82.3|81.8|82.27|81.77|7
1735848280000|2025-01-02 20:04:40|82.31|81.81|82.31|81.81|82.32|81.82|82.3|81.8|9
1735848290000|2025-01-02 20:04:50|82.32|81.82|82.35|81.85|82.35|81.85|82.31|81.81|5
1735848300000|2025-01-02 20:05:00|82.34|81.84|82.32|81.82|82.34|81.84|82.31|81.81|5
1735848310000|2025-01-02 20:05:10|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735848320000|2025-01-02 20:05:20|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|5
1735848330000|2025-01-02 20:05:30|82.26|81.76|82.26|81.76|82.26|81.76|82.24|81.74|3
1735848340000|2025-01-02 20:05:40|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|4
1735848350000|2025-01-02 20:05:50|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735848370000|2025-01-02 20:06:10|82.21|81.71|82.24|81.74|82.24|81.74|82.21|81.71|5
1735848380000|2025-01-02 20:06:20|82.23|81.73|82.25|81.75|82.25|81.75|82.22|81.72|5
1735848390000|2025-01-02 20:06:30|82.24|81.74|82.23|81.73|82.24|81.74|82.22|81.72|5
1735848400000|2025-01-02 20:06:40|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|3
1735848410000|2025-01-02 20:06:50|82.18|81.68|82.15|81.65|82.18|81.68|82.15|81.65|4
1735848430000|2025-01-02 20:07:10|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735848450000|2025-01-02 20:07:30|82.17|81.67|82.18|81.68|82.2|81.7|82.17|81.67|5
1735848460000|2025-01-02 20:07:40|82.19|81.69|82.23|81.73|82.23|81.73|82.19|81.69|4
1735848470000|2025-01-02 20:07:50|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|3
1735848480000|2025-01-02 20:08:00|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735848490000|2025-01-02 20:08:10|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735848510000|2025-01-02 20:08:30|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|3
1735848520000|2025-01-02 20:08:40|82.22|81.72|82.22|81.72|82.22|81.72|82.21|81.71|3
1735848530000|2025-01-02 20:08:50|82.23|81.73|82.23|81.73|82.24|81.74|82.22|81.72|5
1735848540000|2025-01-02 20:09:00|82.22|81.72|82.26|81.76|82.26|81.76|82.21|81.71|7
1735848550000|2025-01-02 20:09:10|82.25|81.75|82.23|81.73|82.25|81.75|82.22|81.72|5
1735848560000|2025-01-02 20:09:20|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|4
1735848570000|2025-01-02 20:09:30|82.2|81.7|82.19|81.69|82.2|81.7|82.18|81.68|4
1735848580000|2025-01-02 20:09:40|82.2|81.7|82.18|81.68|82.22|81.72|82.18|81.68|5
1735848590000|2025-01-02 20:09:50|82.19|81.69|82.18|81.68|82.19|81.69|82.18|81.68|2
1735848600000|2025-01-02 20:10:00|82.17|81.67|82.17|81.67|82.18|81.68|82.17|81.67|3
1735848610000|2025-01-02 20:10:10|82.18|81.68|82.19|81.69|82.19|81.69|82.18|81.68|6
1735848630000|2025-01-02 20:10:30|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735848640000|2025-01-02 20:10:40|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735848650000|2025-01-02 20:10:50|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735848660000|2025-01-02 20:11:00|82.22|81.72|82.18|81.68|82.22|81.72|82.18|81.68|4
1735848670000|2025-01-02 20:11:10|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735848680000|2025-01-02 20:11:20|82.14|81.64|82.14|81.64|82.15|81.65|82.14|81.64|3
1735848700000|2025-01-02 20:11:40|82.15|81.65|82.18|81.68|82.18|81.68|82.15|81.65|6
1735848710000|2025-01-02 20:11:50|82.19|81.69|82.2|81.7|82.21|81.71|82.19|81.69|7
1735848730000|2025-01-02 20:12:10|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735848740000|2025-01-02 20:12:20|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735848750000|2025-01-02 20:12:30|82.21|81.71|82.22|81.72|82.22|81.72|82.19|81.69|5
1735848760000|2025-01-02 20:12:40|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735848770000|2025-01-02 20:12:50|82.21|81.71|82.19|81.69|82.21|81.71|82.19|81.69|7
1735848780000|2025-01-02 20:13:00|82.2|81.7|82.23|81.73|82.24|81.74|82.2|81.7|6
1735848790000|2025-01-02 20:13:10|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735848800000|2025-01-02 20:13:20|82.24|81.74|82.18|81.68|82.24|81.74|82.18|81.68|5
1735848820000|2025-01-02 20:13:40|82.16|81.66|82.18|81.68|82.18|81.68|82.16|81.66|3
1735848830000|2025-01-02 20:13:50|82.17|81.67|82.17|81.67|82.17|81.67|82.15|81.65|3
1735848870000|2025-01-02 20:14:30|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735848880000|2025-01-02 20:14:40|82.19|81.69|82.21|81.71|82.21|81.71|82.18|81.68|5
1735848890000|2025-01-02 20:14:50|82.22|81.72|82.23|81.73|82.23|81.73|82.21|81.71|4
1735848900000|2025-01-02 20:15:00|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735848910000|2025-01-02 20:15:10|82.23|81.73|82.26|81.76|82.26|81.76|82.23|81.73|3
1735848930000|2025-01-02 20:15:30|82.25|81.75|82.21|81.71|82.25|81.75|82.21|81.71|5
1735848940000|2025-01-02 20:15:40|82.22|81.72|82.22|81.72|82.23|81.73|82.22|81.72|3
1735848980000|2025-01-02 20:16:20|82.21|81.71|82.18|81.68|82.22|81.72|82.18|81.68|5
1735848990000|2025-01-02 20:16:30|82.19|81.69|82.17|81.67|82.19|81.69|82.17|81.67|3
1735849000000|2025-01-02 20:16:40|82.18|81.68|82.18|81.68|82.19|81.69|82.17|81.67|5
1735849020000|2025-01-02 20:17:00|82.17|81.67|82.16|81.66|82.17|81.67|82.15|81.65|6
1735849030000|2025-01-02 20:17:10|82.18|81.68|82.17|81.67|82.18|81.68|82.17|81.67|2
1735849050000|2025-01-02 20:17:30|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|3
1735849060000|2025-01-02 20:17:40|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735849070000|2025-01-02 20:17:50|82.21|81.71|82.23|81.73|82.23|81.73|82.21|81.71|5
1735849080000|2025-01-02 20:18:00|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735849090000|2025-01-02 20:18:10|82.24|81.74|82.24|81.74|82.25|81.75|82.23|81.73|4
1735849100000|2025-01-02 20:18:20|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|3
1735849110000|2025-01-02 20:18:30|82.26|81.76|82.24|81.74|82.26|81.76|82.23|81.73|6
1735849120000|2025-01-02 20:18:40|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|5
1735849130000|2025-01-02 20:18:50|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735849140000|2025-01-02 20:19:00|82.26|81.76|82.29|81.79|82.29|81.79|82.26|81.76|6
1735849150000|2025-01-02 20:19:10|82.27|81.77|82.29|81.79|82.29|81.79|82.27|81.77|2
1735849160000|2025-01-02 20:19:20|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|3
1735849180000|2025-01-02 20:19:40|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735849190000|2025-01-02 20:19:50|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735849200000|2025-01-02 20:20:00|82.28|81.78|82.33|81.83|82.33|81.83|82.28|81.78|6
1735849220000|2025-01-02 20:20:20|82.32|81.82|82.28|81.78|82.32|81.82|82.28|81.78|3
1735849230000|2025-01-02 20:20:30|82.26|81.76|82.31|81.81|82.32|81.82|82.26|81.76|6
1735849240000|2025-01-02 20:20:40|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|2
1735849250000|2025-01-02 20:20:50|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|7
1735849260000|2025-01-02 20:21:00|82.3|81.8|82.28|81.78|82.3|81.8|82.27|81.77|6
1735849270000|2025-01-02 20:21:10|82.29|81.79|82.29|81.79|82.31|81.81|82.28|81.78|6
1735849280000|2025-01-02 20:21:20|82.28|81.78|82.28|81.78|82.29|81.79|82.27|81.77|4
1735849290000|2025-01-02 20:21:30|82.29|81.79|82.32|81.82|82.32|81.82|82.29|81.79|6
1735849310000|2025-01-02 20:21:50|82.33|81.83|82.34|81.84|82.36|81.86|82.32|81.82|7
1735849320000|2025-01-02 20:22:00|82.33|81.83|82.37|81.87|82.37|81.87|82.33|81.83|5
1735849330000|2025-01-02 20:22:10|82.38|81.88|82.38|81.88|82.39|81.89|82.38|81.88|5
1735849350000|2025-01-02 20:22:30|82.37|81.87|82.37|81.87|82.38|81.88|82.37|81.87|5
1735849360000|2025-01-02 20:22:40|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|3
1735849370000|2025-01-02 20:22:50|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|2
1735849380000|2025-01-02 20:23:00|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|5
1735849390000|2025-01-02 20:23:10|82.38|81.88|82.38|81.88|82.38|81.88|82.37|81.87|3
1735849410000|2025-01-02 20:23:30|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735849420000|2025-01-02 20:23:40|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735849430000|2025-01-02 20:23:50|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735849440000|2025-01-02 20:24:00|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735849450000|2025-01-02 20:24:10|82.34|81.84|82.34|81.84|82.35|81.85|82.34|81.84|3
1735849460000|2025-01-02 20:24:20|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735849470000|2025-01-02 20:24:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735849480000|2025-01-02 20:24:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735849490000|2025-01-02 20:24:50|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735849500000|2025-01-02 20:25:00|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735849520000|2025-01-02 20:25:20|82.34|81.84|82.36|81.86|82.36|81.86|82.34|81.84|2
1735849530000|2025-01-02 20:25:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735849540000|2025-01-02 20:25:40|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|3
1735849550000|2025-01-02 20:25:50|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|3
1735849560000|2025-01-02 20:26:00|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735849570000|2025-01-02 20:26:10|82.34|81.84|82.3|81.8|82.34|81.84|82.3|81.8|2
1735849580000|2025-01-02 20:26:20|82.29|81.79|82.29|81.79|82.29|81.79|82.28|81.78|3
1735849590000|2025-01-02 20:26:30|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735849600000|2025-01-02 20:26:40|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735849610000|2025-01-02 20:26:50|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|4
1735849620000|2025-01-02 20:27:00|82.3|81.8|82.33|81.83|82.34|81.84|82.3|81.8|4
1735849630000|2025-01-02 20:27:10|82.32|81.82|82.32|81.82|82.33|81.83|82.32|81.82|3
1735849640000|2025-01-02 20:27:20|82.33|81.83|82.34|81.84|82.34|81.84|82.33|81.83|2
1735849650000|2025-01-02 20:27:30|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|3
1735849660000|2025-01-02 20:27:40|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735849670000|2025-01-02 20:27:50|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735849720000|2025-01-02 20:28:40|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735849750000|2025-01-02 20:29:10|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735849760000|2025-01-02 20:29:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735849770000|2025-01-02 20:29:30|82.26|81.76|82.23|81.73|82.26|81.76|82.23|81.73|4
1735849780000|2025-01-02 20:29:40|82.2|81.7|82.18|81.68|82.2|81.7|82.18|81.68|3
1735849790000|2025-01-02 20:29:50|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|2
1735849800000|2025-01-02 20:30:00|82.21|81.71|82.18|81.68|82.23|81.73|82.18|81.68|7
1735849810000|2025-01-02 20:30:10|82.16|81.66|82.14|81.64|82.17|81.67|82.14|81.64|6
1735849820000|2025-01-02 20:30:20|82.12|81.62|82.12|81.62|82.12|81.62|82.12|81.62|1
1735849830000|2025-01-02 20:30:30|82.11|81.61|82.07|81.57|82.11|81.61|82.06|81.56|6
1735849840000|2025-01-02 20:30:40|82.08|81.58|82.11|81.61|82.11|81.61|82.08|81.58|4
1735849850000|2025-01-02 20:30:50|82.1|81.6|82.07|81.57|82.1|81.6|82.07|81.57|3
1735849860000|2025-01-02 20:31:00|82.08|81.58|82.1|81.6|82.11|81.61|82.08|81.58|4
1735849870000|2025-01-02 20:31:10|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735849880000|2025-01-02 20:31:20|82.09|81.59|82.11|81.61|82.11|81.61|82.09|81.59|3
1735849890000|2025-01-02 20:31:30|82.1|81.6|82.16|81.66|82.16|81.66|82.1|81.6|6
1735849900000|2025-01-02 20:31:40|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|3
1735849910000|2025-01-02 20:31:50|82.14|81.64|82.18|81.68|82.18|81.68|82.14|81.64|5
1735849920000|2025-01-02 20:32:00|82.19|81.69|82.2|81.7|82.21|81.71|82.19|81.69|6
1735849930000|2025-01-02 20:32:10|82.19|81.69|82.19|81.69|82.19|81.69|82.17|81.67|5
1735849940000|2025-01-02 20:32:20|82.17|81.67|82.14|81.64|82.17|81.67|82.14|81.64|4
1735849950000|2025-01-02 20:32:30|82.13|81.63|82.12|81.62|82.14|81.64|82.09|81.59|9
1735849960000|2025-01-02 20:32:40|82.11|81.61|82.1|81.6|82.12|81.62|82.09|81.59|6
1735849970000|2025-01-02 20:32:50|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|4
1735849980000|2025-01-02 20:33:00|82.08|81.58|82.05|81.55|82.08|81.58|82.05|81.55|4
1735849990000|2025-01-02 20:33:10|82.06|81.56|82.06|81.56|82.08|81.58|82.06|81.56|5
1735850000000|2025-01-02 20:33:20|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735850010000|2025-01-02 20:33:30|82.03|81.53|82|81.5|82.03|81.53|82|81.5|4
1735850020000|2025-01-02 20:33:40|81.99|81.49|81.98|81.48|82|81.5|81.98|81.48|4
1735850030000|2025-01-02 20:33:50|81.97|81.47|82.01|81.51|82.01|81.51|81.97|81.47|5
1735850040000|2025-01-02 20:34:00|82|81.5|81.97|81.47|82|81.5|81.97|81.47|6
1735850050000|2025-01-02 20:34:10|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1735850060000|2025-01-02 20:34:20|81.95|81.45|81.95|81.45|81.95|81.45|81.94|81.44|3
1735850070000|2025-01-02 20:34:30|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735850090000|2025-01-02 20:34:50|81.96|81.46|81.95|81.45|81.97|81.47|81.95|81.45|4
1735850100000|2025-01-02 20:35:00|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735850110000|2025-01-02 20:35:10|81.93|81.43|81.88|81.38|81.93|81.43|81.88|81.38|8
1735850120000|2025-01-02 20:35:20|81.87|81.37|81.85|81.35|81.87|81.37|81.84|81.34|4
1735850130000|2025-01-02 20:35:30|81.84|81.34|81.83|81.33|81.84|81.34|81.82|81.32|3
1735850140000|2025-01-02 20:35:40|81.82|81.32|81.83|81.33|81.86|81.36|81.8|81.3|11
1735850160000|2025-01-02 20:36:00|81.82|81.32|81.82|81.32|81.82|81.32|81.82|81.32|1
1735850170000|2025-01-02 20:36:10|81.8|81.3|81.8|81.3|81.8|81.3|81.8|81.3|1
1735850180000|2025-01-02 20:36:20|81.79|81.29|81.79|81.29|81.8|81.3|81.78|81.28|5
1735850190000|2025-01-02 20:36:30|81.81|81.31|81.76|81.26|81.81|81.31|81.76|81.26|6
1735850200000|2025-01-02 20:36:40|81.75|81.25|81.74|81.24|81.75|81.25|81.74|81.24|2
1735850210000|2025-01-02 20:36:50|81.73|81.23|81.73|81.23|81.74|81.24|81.73|81.23|3
1735850220000|2025-01-02 20:37:00|81.72|81.22|81.72|81.22|81.73|81.23|81.72|81.22|3
1735850240000|2025-01-02 20:37:20|81.69|81.19|81.68|81.18|81.69|81.19|81.68|81.18|2
1735850250000|2025-01-02 20:37:30|81.69|81.19|81.63|81.13|81.69|81.19|81.63|81.13|11
1735850270000|2025-01-02 20:37:50|81.65|81.15|81.65|81.15|81.66|81.16|81.64|81.14|5
1735850290000|2025-01-02 20:38:10|81.67|81.17|81.64|81.14|81.67|81.17|81.64|81.14|3
1735850300000|2025-01-02 20:38:20|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735850310000|2025-01-02 20:38:30|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|6
1735850320000|2025-01-02 20:38:40|81.66|81.16|81.73|81.23|81.73|81.23|81.66|81.16|4
1735850330000|2025-01-02 20:38:50|81.72|81.22|81.74|81.24|81.75|81.25|81.71|81.21|4
1735850340000|2025-01-02 20:39:00|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|6
1735850350000|2025-01-02 20:39:10|81.72|81.22|81.67|81.17|81.72|81.22|81.67|81.17|4
1735850360000|2025-01-02 20:39:20|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735850370000|2025-01-02 20:39:30|81.64|81.14|81.63|81.13|81.64|81.14|81.63|81.13|2
1735850380000|2025-01-02 20:39:40|81.62|81.12|81.59|81.09|81.62|81.12|81.58|81.08|5
1735850390000|2025-01-02 20:39:50|81.6|81.1|81.58|81.08|81.62|81.12|81.58|81.08|6
1735850400000|2025-01-02 20:40:00|81.57|81.07|81.61|81.11|81.62|81.12|81.57|81.07|6
1735850410000|2025-01-02 20:40:10|81.6|81.1|81.62|81.12|81.62|81.12|81.58|81.08|5
1735850420000|2025-01-02 20:40:20|81.63|81.13|81.64|81.14|81.66|81.16|81.63|81.13|7
1735850430000|2025-01-02 20:40:30|81.65|81.15|81.65|81.15|81.65|81.15|81.65|81.15|1
1735850440000|2025-01-02 20:40:40|81.68|81.18|81.74|81.24|81.74|81.24|81.67|81.17|13
1735850450000|2025-01-02 20:40:50|81.75|81.25|81.74|81.24|81.75|81.25|81.73|81.23|4
1735850460000|2025-01-02 20:41:00|81.75|81.25|81.78|81.28|81.79|81.29|81.75|81.25|12
1735850470000|2025-01-02 20:41:10|81.77|81.27|81.76|81.26|81.77|81.27|81.75|81.25|4
1735850480000|2025-01-02 20:41:20|81.74|81.24|81.73|81.23|81.75|81.25|81.73|81.23|4
1735850490000|2025-01-02 20:41:30|81.74|81.24|81.76|81.26|81.76|81.26|81.74|81.24|5
1735850500000|2025-01-02 20:41:40|81.75|81.25|81.75|81.25|81.75|81.25|81.75|81.25|1
1735850510000|2025-01-02 20:41:50|81.76|81.26|81.78|81.28|81.79|81.29|81.76|81.26|4
1735850520000|2025-01-02 20:42:00|81.79|81.29|81.8|81.3|81.86|81.36|81.79|81.29|8
1735850530000|2025-01-02 20:42:10|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735850540000|2025-01-02 20:42:20|81.79|81.29|81.78|81.28|81.79|81.29|81.78|81.28|2
1735850550000|2025-01-02 20:42:30|81.79|81.29|81.79|81.29|81.82|81.32|81.79|81.29|7
1735850560000|2025-01-02 20:42:40|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735850580000|2025-01-02 20:43:00|81.78|81.28|81.79|81.29|81.8|81.3|81.78|81.28|4
1735850590000|2025-01-02 20:43:10|81.8|81.3|81.84|81.34|81.84|81.34|81.79|81.29|6
1735850600000|2025-01-02 20:43:20|81.83|81.33|81.78|81.28|81.83|81.33|81.78|81.28|5
1735850630000|2025-01-02 20:43:50|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1735850640000|2025-01-02 20:44:00|81.72|81.22|81.74|81.24|81.74|81.24|81.72|81.22|3
1735850650000|2025-01-02 20:44:10|81.75|81.25|81.78|81.28|81.79|81.29|81.75|81.25|8
1735850660000|2025-01-02 20:44:20|81.79|81.29|81.79|81.29|81.8|81.3|81.78|81.28|6
1735850670000|2025-01-02 20:44:30|81.78|81.28|81.82|81.32|81.83|81.33|81.78|81.28|7
1735850680000|2025-01-02 20:44:40|81.84|81.34|81.82|81.32|81.84|81.34|81.82|81.32|3
1735850690000|2025-01-02 20:44:50|81.81|81.31|81.79|81.29|81.81|81.31|81.79|81.29|2
1735850700000|2025-01-02 20:45:00|81.78|81.28|81.78|81.28|81.79|81.29|81.78|81.28|3
1735850710000|2025-01-02 20:45:10|81.77|81.27|81.78|81.28|81.78|81.28|81.77|81.27|2
1735850720000|2025-01-02 20:45:20|81.76|81.26|81.77|81.27|81.77|81.27|81.76|81.26|2
1735850730000|2025-01-02 20:45:30|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1735850740000|2025-01-02 20:45:40|81.74|81.24|81.74|81.24|81.74|81.24|81.74|81.24|1
1735850750000|2025-01-02 20:45:50|81.77|81.27|81.79|81.29|81.8|81.3|81.77|81.27|7
1735850760000|2025-01-02 20:46:00|81.8|81.3|81.82|81.32|81.83|81.33|81.8|81.3|3
1735850770000|2025-01-02 20:46:10|81.85|81.35|81.85|81.35|81.85|81.35|81.84|81.34|3
1735850780000|2025-01-02 20:46:20|81.86|81.36|81.86|81.36|81.87|81.37|81.86|81.36|3
1735850790000|2025-01-02 20:46:30|81.87|81.37|81.87|81.37|81.88|81.38|81.87|81.37|3
1735850800000|2025-01-02 20:46:40|81.86|81.36|81.84|81.34|81.87|81.37|81.84|81.34|7
1735850810000|2025-01-02 20:46:50|81.83|81.33|81.83|81.33|81.83|81.33|81.83|81.33|1
1735850820000|2025-01-02 20:47:00|81.82|81.32|81.79|81.29|81.82|81.32|81.79|81.29|3
1735850830000|2025-01-02 20:47:10|81.8|81.3|81.83|81.33|81.84|81.34|81.79|81.29|6
1735850840000|2025-01-02 20:47:20|81.82|81.32|81.83|81.33|81.83|81.33|81.82|81.32|2
1735850860000|2025-01-02 20:47:40|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|2
1735850880000|2025-01-02 20:48:00|81.83|81.33|81.88|81.38|81.88|81.38|81.83|81.33|5
1735850890000|2025-01-02 20:48:10|81.89|81.39|81.96|81.46|81.97|81.47|81.89|81.39|10
1735850900000|2025-01-02 20:48:20|81.97|81.47|81.94|81.44|81.97|81.47|81.94|81.44|3
1735850910000|2025-01-02 20:48:30|81.93|81.43|81.95|81.45|81.95|81.45|81.93|81.43|3
1735850920000|2025-01-02 20:48:40|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|2
1735850930000|2025-01-02 20:48:50|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735850940000|2025-01-02 20:49:00|81.94|81.44|81.95|81.45|81.95|81.45|81.93|81.43|4
1735850950000|2025-01-02 20:49:10|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735850960000|2025-01-02 20:49:20|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735850970000|2025-01-02 20:49:30|81.93|81.43|81.9|81.4|81.93|81.43|81.9|81.4|3
1735850980000|2025-01-02 20:49:40|81.91|81.41|81.94|81.44|81.94|81.44|81.91|81.41|7
1735850990000|2025-01-02 20:49:50|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|4
1735851000000|2025-01-02 20:50:00|81.98|81.48|82|81.5|82.02|81.52|81.98|81.48|10
1735851030000|2025-01-02 20:50:30|81.99|81.49|81.99|81.49|81.99|81.49|81.98|81.48|3
1735851040000|2025-01-02 20:50:40|81.98|81.48|81.96|81.46|81.98|81.48|81.96|81.46|3
1735851050000|2025-01-02 20:50:50|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|2
1735851060000|2025-01-02 20:51:00|82|81.5|82|81.5|82|81.5|82|81.5|1
1735851070000|2025-01-02 20:51:10|82.03|81.53|82.04|81.54|82.05|81.55|82.03|81.53|4
1735851100000|2025-01-02 20:51:40|82.06|81.56|82|81.5|82.06|81.56|82|81.5|6
1735851110000|2025-01-02 20:51:50|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735851120000|2025-01-02 20:52:00|81.97|81.47|81.98|81.48|81.98|81.48|81.94|81.44|5
1735851130000|2025-01-02 20:52:10|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|3
1735851150000|2025-01-02 20:52:30|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735851170000|2025-01-02 20:52:50|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735851180000|2025-01-02 20:53:00|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735851190000|2025-01-02 20:53:10|81.95|81.45|81.96|81.46|81.97|81.47|81.95|81.45|4
1735851200000|2025-01-02 20:53:20|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735851210000|2025-01-02 20:53:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735851230000|2025-01-02 20:53:50|81.97|81.47|82|81.5|82|81.5|81.97|81.47|4
1735851260000|2025-01-02 20:54:20|82.01|81.51|82.03|81.53|82.04|81.54|82.01|81.51|4
1735851270000|2025-01-02 20:54:30|82.04|81.54|82.03|81.53|82.04|81.54|82|81.5|8
1735851290000|2025-01-02 20:54:50|82.02|81.52|81.99|81.49|82.02|81.52|81.99|81.49|5
1735851300000|2025-01-02 20:55:00|81.98|81.48|81.95|81.45|81.98|81.48|81.94|81.44|4
1735851310000|2025-01-02 20:55:10|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1735851320000|2025-01-02 20:55:20|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|3
1735851330000|2025-01-02 20:55:30|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735851340000|2025-01-02 20:55:40|82.02|81.52|81.99|81.49|82.02|81.52|81.99|81.49|4
1735851350000|2025-01-02 20:55:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735851360000|2025-01-02 20:56:00|82.01|81.51|82.02|81.52|82.02|81.52|82.01|81.51|4
1735851370000|2025-01-02 20:56:10|82.04|81.54|82.04|81.54|82.04|81.54|82.03|81.53|3
1735851380000|2025-01-02 20:56:20|82.03|81.53|82.02|81.52|82.03|81.53|82|81.5|5
1735851400000|2025-01-02 20:56:40|82.01|81.51|81.97|81.47|82.01|81.51|81.97|81.47|5
1735851410000|2025-01-02 20:56:50|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735851450000|2025-01-02 20:57:30|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735851460000|2025-01-02 20:57:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735851470000|2025-01-02 20:57:50|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735851480000|2025-01-02 20:58:00|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735851490000|2025-01-02 20:58:10|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735851510000|2025-01-02 20:58:30|81.93|81.43|81.95|81.45|81.95|81.45|81.93|81.43|3
1735851520000|2025-01-02 20:58:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735851530000|2025-01-02 20:58:50|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|3
1735851540000|2025-01-02 20:59:00|81.94|81.44|81.96|81.46|81.97|81.47|81.94|81.44|8
1735851550000|2025-01-02 20:59:10|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735851560000|2025-01-02 20:59:20|81.99|81.49|82.03|81.53|82.03|81.53|81.98|81.48|7
1735851570000|2025-01-02 20:59:30|82.01|81.51|81.98|81.48|82.01|81.51|81.98|81.48|4
1735851580000|2025-01-02 20:59:40|81.99|81.49|82.03|81.53|82.03|81.53|81.99|81.49|5
1735851590000|2025-01-02 20:59:50|82.02|81.52|82.03|81.53|82.03|81.53|82.02|81.52|4
1735851600000|2025-01-02 21:00:00|82.04|81.54|82.09|81.59|82.09|81.59|82.04|81.54|9
1735851610000|2025-01-02 21:00:10|82.08|81.58|82.09|81.59|82.09|81.59|82.06|81.56|6
1735851620000|2025-01-02 21:00:20|82.11|81.61|82.11|81.61|82.13|81.63|82.11|81.61|5
1735851630000|2025-01-02 21:00:30|82.12|81.62|82.16|81.66|82.16|81.66|82.12|81.62|5
1735851640000|2025-01-02 21:00:40|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735851650000|2025-01-02 21:00:50|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735851660000|2025-01-02 21:01:00|82.17|81.67|82.18|81.68|82.18|81.68|82.17|81.67|2
1735851670000|2025-01-02 21:01:10|82.19|81.69|82.24|81.74|82.24|81.74|82.19|81.69|5
1735851680000|2025-01-02 21:01:20|82.23|81.73|82.19|81.69|82.24|81.74|82.19|81.69|5
1735851690000|2025-01-02 21:01:30|82.2|81.7|82.23|81.73|82.25|81.75|82.2|81.7|8
1735851700000|2025-01-02 21:01:40|82.21|81.71|82.18|81.68|82.21|81.71|82.18|81.68|4
1735851710000|2025-01-02 21:01:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735851730000|2025-01-02 21:02:10|82.18|81.68|82.19|81.69|82.19|81.69|82.18|81.68|2
1735851740000|2025-01-02 21:02:20|82.17|81.67|82.18|81.68|82.19|81.69|82.17|81.67|4
1735851760000|2025-01-02 21:02:40|82.17|81.67|82.14|81.64|82.17|81.67|82.14|81.64|3
1735851770000|2025-01-02 21:02:50|82.13|81.63|82.13|81.63|82.15|81.65|82.12|81.62|6
1735851800000|2025-01-02 21:03:20|82.14|81.64|82.17|81.67|82.18|81.68|82.14|81.64|6
1735851810000|2025-01-02 21:03:30|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735851820000|2025-01-02 21:03:40|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735851840000|2025-01-02 21:04:00|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735851850000|2025-01-02 21:04:10|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|2
1735851860000|2025-01-02 21:04:20|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|2
1735851870000|2025-01-02 21:04:30|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735851880000|2025-01-02 21:04:40|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735851890000|2025-01-02 21:04:50|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735851900000|2025-01-02 21:05:00|82.09|81.59|82.09|81.59|82.09|81.59|82.06|81.56|6
1735851910000|2025-01-02 21:05:10|82.08|81.58|82.07|81.57|82.08|81.58|82.07|81.57|2
1735851920000|2025-01-02 21:05:20|82.06|81.56|82.04|81.54|82.06|81.56|82.04|81.54|3
1735851930000|2025-01-02 21:05:30|82.02|81.52|81.98|81.48|82.02|81.52|81.98|81.48|4
1735851940000|2025-01-02 21:05:40|81.97|81.47|81.9|81.4|81.97|81.47|81.9|81.4|6
1735851950000|2025-01-02 21:05:50|81.91|81.41|81.95|81.45|81.95|81.45|81.9|81.4|5
1735851960000|2025-01-02 21:06:00|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|2
1735851970000|2025-01-02 21:06:10|81.92|81.42|81.95|81.45|81.95|81.45|81.91|81.41|5
1735851980000|2025-01-02 21:06:20|81.94|81.44|81.91|81.41|81.94|81.44|81.91|81.41|3
1735852000000|2025-01-02 21:06:40|81.92|81.42|81.89|81.39|81.92|81.42|81.89|81.39|3
1735852010000|2025-01-02 21:06:50|81.9|81.4|81.97|81.47|81.97|81.47|81.9|81.4|7
1735852020000|2025-01-02 21:07:00|81.98|81.48|81.98|81.48|81.98|81.48|81.95|81.45|4
1735852040000|2025-01-02 21:07:20|81.96|81.46|81.96|81.46|81.96|81.46|81.95|81.45|3
1735852050000|2025-01-02 21:07:30|81.95|81.45|81.89|81.39|81.95|81.45|81.89|81.39|7
1735852060000|2025-01-02 21:07:40|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735852070000|2025-01-02 21:07:50|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735852100000|2025-01-02 21:08:20|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735852110000|2025-01-02 21:08:30|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735852120000|2025-01-02 21:08:40|81.91|81.41|81.9|81.4|81.96|81.46|81.9|81.4|8
1735852130000|2025-01-02 21:08:50|81.91|81.41|81.92|81.42|81.92|81.42|81.91|81.41|2
1735852140000|2025-01-02 21:09:00|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|4
1735852150000|2025-01-02 21:09:10|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|4
1735852160000|2025-01-02 21:09:20|81.97|81.47|81.94|81.44|81.97|81.47|81.94|81.44|4
1735852180000|2025-01-02 21:09:40|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735852200000|2025-01-02 21:10:00|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735852210000|2025-01-02 21:10:10|81.93|81.43|81.87|81.37|81.93|81.43|81.87|81.37|5
1735852220000|2025-01-02 21:10:20|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735852230000|2025-01-02 21:10:30|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735852240000|2025-01-02 21:10:40|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735852250000|2025-01-02 21:10:50|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735852260000|2025-01-02 21:11:00|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735852290000|2025-01-02 21:11:30|81.89|81.39|81.89|81.39|81.9|81.4|81.89|81.39|5
1735852300000|2025-01-02 21:11:40|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735852310000|2025-01-02 21:11:50|81.9|81.4|81.9|81.4|81.9|81.4|81.89|81.39|3
1735852320000|2025-01-02 21:12:00|81.91|81.41|81.9|81.4|81.95|81.45|81.9|81.4|9
1735852330000|2025-01-02 21:12:10|81.91|81.41|81.89|81.39|81.94|81.44|81.89|81.39|10
1735852340000|2025-01-02 21:12:20|81.9|81.4|81.94|81.44|81.94|81.44|81.9|81.4|4
1735852360000|2025-01-02 21:12:40|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|4
1735852380000|2025-01-02 21:13:00|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735852390000|2025-01-02 21:13:10|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|3
1735852400000|2025-01-02 21:13:20|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|4
1735852410000|2025-01-02 21:13:30|81.93|81.43|81.89|81.39|81.93|81.43|81.89|81.39|5
1735852420000|2025-01-02 21:13:40|81.88|81.38|81.86|81.36|81.88|81.38|81.86|81.36|3
1735852430000|2025-01-02 21:13:50|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735852440000|2025-01-02 21:14:00|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735852460000|2025-01-02 21:14:20|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735852470000|2025-01-02 21:14:30|81.86|81.36|81.88|81.38|81.88|81.38|81.86|81.36|5
1735852480000|2025-01-02 21:14:40|81.89|81.39|81.88|81.38|81.9|81.4|81.88|81.38|4
1735852490000|2025-01-02 21:14:50|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735852500000|2025-01-02 21:15:00|81.9|81.4|81.9|81.4|81.9|81.4|81.89|81.39|5
1735852510000|2025-01-02 21:15:10|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735852520000|2025-01-02 21:15:20|81.86|81.36|81.89|81.39|81.89|81.39|81.86|81.36|4
1735852530000|2025-01-02 21:15:30|81.87|81.37|81.87|81.37|81.88|81.38|81.87|81.37|3
1735852550000|2025-01-02 21:15:50|81.85|81.35|81.83|81.33|81.85|81.35|81.83|81.33|2
1735852560000|2025-01-02 21:16:00|81.8|81.3|81.83|81.33|81.84|81.34|81.8|81.3|6
1735852570000|2025-01-02 21:16:10|81.84|81.34|81.85|81.35|81.85|81.35|81.83|81.33|4
1735852580000|2025-01-02 21:16:20|81.86|81.36|81.88|81.38|81.88|81.38|81.85|81.35|6
1735852590000|2025-01-02 21:16:30|81.89|81.39|81.93|81.43|81.93|81.43|81.88|81.38|7
1735852600000|2025-01-02 21:16:40|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|4
1735852610000|2025-01-02 21:16:50|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735852630000|2025-01-02 21:17:10|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735852640000|2025-01-02 21:17:20|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735852650000|2025-01-02 21:17:30|81.95|81.45|81.95|81.45|81.95|81.45|81.93|81.43|5
1735852660000|2025-01-02 21:17:40|81.97|81.47|81.97|81.47|81.97|81.47|81.96|81.46|3
1735852670000|2025-01-02 21:17:50|81.98|81.48|81.98|81.48|82|81.5|81.98|81.48|5
1735852680000|2025-01-02 21:18:00|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|3
1735852690000|2025-01-02 21:18:10|82|81.5|81.96|81.46|82|81.5|81.96|81.46|7
1735852700000|2025-01-02 21:18:20|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735852710000|2025-01-02 21:18:30|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735852720000|2025-01-02 21:18:40|82.01|81.51|82.02|81.52|82.03|81.53|82.01|81.51|4
1735852730000|2025-01-02 21:18:50|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735852740000|2025-01-02 21:19:00|82.05|81.55|82.08|81.58|82.08|81.58|82.05|81.55|5
1735852750000|2025-01-02 21:19:10|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735852760000|2025-01-02 21:19:20|82.05|81.55|82|81.5|82.05|81.55|82|81.5|5
1735852770000|2025-01-02 21:19:30|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735852780000|2025-01-02 21:19:40|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735852790000|2025-01-02 21:19:50|82|81.5|81.97|81.47|82|81.5|81.97|81.47|4
1735852800000|2025-01-02 21:20:00|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735852810000|2025-01-02 21:20:10|81.97|81.47|81.94|81.44|81.97|81.47|81.94|81.44|3
1735852820000|2025-01-02 21:20:20|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|2
1735852830000|2025-01-02 21:20:30|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735852860000|2025-01-02 21:21:00|81.97|81.47|81.98|81.48|81.98|81.48|81.96|81.46|6
1735852880000|2025-01-02 21:21:20|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735852890000|2025-01-02 21:21:30|81.95|81.45|81.94|81.44|81.95|81.45|81.94|81.44|2
1735852940000|2025-01-02 21:22:20|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735852960000|2025-01-02 21:22:40|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735852970000|2025-01-02 21:22:50|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735852980000|2025-01-02 21:23:00|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|2
1735852990000|2025-01-02 21:23:10|81.96|81.46|81.97|81.47|81.97|81.47|81.96|81.46|2
1735853000000|2025-01-02 21:23:20|81.98|81.48|82.04|81.54|82.04|81.54|81.98|81.48|6
1735853010000|2025-01-02 21:23:30|82.05|81.55|82.05|81.55|82.05|81.55|82.04|81.54|3
1735853020000|2025-01-02 21:23:40|82.04|81.54|82.04|81.54|82.05|81.55|82.03|81.53|4
1735853030000|2025-01-02 21:23:50|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|3
1735853040000|2025-01-02 21:24:00|82.06|81.56|82.09|81.59|82.09|81.59|82.06|81.56|5
1735853050000|2025-01-02 21:24:10|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735853060000|2025-01-02 21:24:20|82.09|81.59|82.13|81.63|82.14|81.64|82.09|81.59|7
1735853070000|2025-01-02 21:24:30|82.12|81.62|82.07|81.57|82.12|81.62|82.07|81.57|4
1735853080000|2025-01-02 21:24:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735853090000|2025-01-02 21:24:50|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735853110000|2025-01-02 21:25:10|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735853120000|2025-01-02 21:25:20|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735853140000|2025-01-02 21:25:40|82.06|81.56|82.08|81.58|82.08|81.58|82.06|81.56|3
1735853150000|2025-01-02 21:25:50|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|2
1735853160000|2025-01-02 21:26:00|82.08|81.58|82.11|81.61|82.11|81.61|82.08|81.58|4
1735853170000|2025-01-02 21:26:10|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735853180000|2025-01-02 21:26:20|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|2
1735853210000|2025-01-02 21:26:50|82.11|81.61|82.12|81.62|82.12|81.62|82.11|81.61|2
1735853220000|2025-01-02 21:27:00|82.13|81.63|82.14|81.64|82.15|81.65|82.12|81.62|7
1735853230000|2025-01-02 21:27:10|82.15|81.65|82.13|81.63|82.15|81.65|82.13|81.63|2
1735853240000|2025-01-02 21:27:20|82.15|81.65|82.14|81.64|82.15|81.65|82.13|81.63|4
1735853260000|2025-01-02 21:27:40|82.15|81.65|82.17|81.67|82.18|81.68|82.15|81.65|5
1735853270000|2025-01-02 21:27:50|82.18|81.68|82.18|81.68|82.18|81.68|82.18|81.68|1
1735853300000|2025-01-02 21:28:20|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735853310000|2025-01-02 21:28:30|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735853320000|2025-01-02 21:28:40|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735853340000|2025-01-02 21:29:00|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735853360000|2025-01-02 21:29:20|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|3
1735853370000|2025-01-02 21:29:30|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735853390000|2025-01-02 21:29:50|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735853400000|2025-01-02 21:30:00|82.16|81.66|82.17|81.67|82.18|81.68|82.16|81.66|4
1735853410000|2025-01-02 21:30:10|82.15|81.65|82.11|81.61|82.15|81.65|82.1|81.6|4
1735853420000|2025-01-02 21:30:20|82.12|81.62|82.14|81.64|82.14|81.64|82.12|81.62|4
1735853430000|2025-01-02 21:30:30|82.15|81.65|82.09|81.59|82.15|81.65|82.09|81.59|6
1735853440000|2025-01-02 21:30:40|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735853450000|2025-01-02 21:30:50|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735853460000|2025-01-02 21:31:00|82.06|81.56|82.06|81.56|82.06|81.56|82.05|81.55|3
1735853470000|2025-01-02 21:31:10|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|4
1735853480000|2025-01-02 21:31:20|82.07|81.57|82.01|81.51|82.07|81.57|82.01|81.51|5
1735853490000|2025-01-02 21:31:30|82|81.5|82.01|81.51|82.03|81.53|82|81.5|6
1735853500000|2025-01-02 21:31:40|82|81.5|81.97|81.47|82.01|81.51|81.96|81.46|8
1735853510000|2025-01-02 21:31:50|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735853520000|2025-01-02 21:32:00|81.95|81.45|81.89|81.39|81.95|81.45|81.89|81.39|5
1735853530000|2025-01-02 21:32:10|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|2
1735853540000|2025-01-02 21:32:20|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|2
1735853550000|2025-01-02 21:32:30|81.88|81.38|81.88|81.38|81.88|81.38|81.87|81.37|3
1735853560000|2025-01-02 21:32:40|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735853570000|2025-01-02 21:32:50|81.88|81.38|81.89|81.39|81.9|81.4|81.88|81.38|6
1735853580000|2025-01-02 21:33:00|81.88|81.38|81.87|81.37|81.88|81.38|81.87|81.37|4
1735853590000|2025-01-02 21:33:10|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|4
1735853600000|2025-01-02 21:33:20|81.88|81.38|81.86|81.36|81.88|81.38|81.85|81.35|6
1735853610000|2025-01-02 21:33:30|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735853620000|2025-01-02 21:33:40|81.86|81.36|81.88|81.38|81.88|81.38|81.86|81.36|6
1735853630000|2025-01-02 21:33:50|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735853640000|2025-01-02 21:34:00|81.89|81.39|81.89|81.39|81.89|81.39|81.88|81.38|3
1735853650000|2025-01-02 21:34:10|81.9|81.4|81.89|81.39|81.9|81.4|81.88|81.38|3
1735853660000|2025-01-02 21:34:20|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735853680000|2025-01-02 21:34:40|81.87|81.37|81.84|81.34|81.87|81.37|81.84|81.34|3
1735853690000|2025-01-02 21:34:50|81.83|81.33|81.82|81.32|81.83|81.33|81.82|81.32|2
1735853700000|2025-01-02 21:35:00|81.83|81.33|81.83|81.33|81.83|81.33|81.82|81.32|3
1735853710000|2025-01-02 21:35:10|81.82|81.32|81.86|81.36|81.86|81.36|81.82|81.32|6
1735853720000|2025-01-02 21:35:20|81.85|81.35|81.84|81.34|81.85|81.35|81.84|81.34|2
1735853740000|2025-01-02 21:35:40|81.85|81.35|81.85|81.35|81.85|81.35|81.85|81.35|1
1735853750000|2025-01-02 21:35:50|81.87|81.37|81.87|81.37|81.87|81.37|81.86|81.36|3
1735853760000|2025-01-02 21:36:00|81.88|81.38|81.96|81.46|81.96|81.46|81.88|81.38|8
1735853770000|2025-01-02 21:36:10|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735853780000|2025-01-02 21:36:20|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735853790000|2025-01-02 21:36:30|81.95|81.45|81.95|81.45|81.97|81.47|81.95|81.45|4
1735853800000|2025-01-02 21:36:40|81.94|81.44|81.9|81.4|81.94|81.44|81.9|81.4|4
1735853810000|2025-01-02 21:36:50|81.91|81.41|81.93|81.43|81.93|81.43|81.9|81.4|4
1735853820000|2025-01-02 21:37:00|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735853840000|2025-01-02 21:37:20|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1735853850000|2025-01-02 21:37:30|81.95|81.45|81.94|81.44|81.95|81.45|81.93|81.43|4
1735853860000|2025-01-02 21:37:40|81.95|81.45|81.97|81.47|81.97|81.47|81.95|81.45|4
1735853870000|2025-01-02 21:37:50|81.98|81.48|81.98|81.48|81.99|81.49|81.98|81.48|3
1735853890000|2025-01-02 21:38:10|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735853900000|2025-01-02 21:38:20|81.98|81.48|81.98|81.48|81.99|81.49|81.98|81.48|3
1735853910000|2025-01-02 21:38:30|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735853930000|2025-01-02 21:38:50|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735853950000|2025-01-02 21:39:10|82.01|81.51|81.99|81.49|82.01|81.51|81.99|81.49|5
1735853960000|2025-01-02 21:39:20|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735853980000|2025-01-02 21:39:40|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735853990000|2025-01-02 21:39:50|81.99|81.49|82|81.5|82|81.5|81.98|81.48|4
1735854000000|2025-01-02 21:40:00|82.01|81.51|82.05|81.55|82.05|81.55|82.01|81.51|6
1735854010000|2025-01-02 21:40:10|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735854020000|2025-01-02 21:40:20|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735854030000|2025-01-02 21:40:30|82.02|81.52|81.99|81.49|82.02|81.52|81.99|81.49|3
1735854040000|2025-01-02 21:40:40|82|81.5|81.98|81.48|82|81.5|81.97|81.47|7
1735854050000|2025-01-02 21:40:50|81.99|81.49|82|81.5|82|81.5|81.99|81.49|2
1735854060000|2025-01-02 21:41:00|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735854070000|2025-01-02 21:41:10|81.99|81.49|82.03|81.53|82.03|81.53|81.99|81.49|2
1735854080000|2025-01-02 21:41:20|82.04|81.54|82.04|81.54|82.06|81.56|82.04|81.54|5
1735854100000|2025-01-02 21:41:40|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1735854110000|2025-01-02 21:41:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735854120000|2025-01-02 21:42:00|82.01|81.51|82.03|81.53|82.03|81.53|82.01|81.51|2
1735854130000|2025-01-02 21:42:10|82.02|81.52|81.99|81.49|82.02|81.52|81.99|81.49|3
1735854140000|2025-01-02 21:42:20|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735854150000|2025-01-02 21:42:30|81.96|81.46|81.96|81.46|81.98|81.48|81.95|81.45|7
1735854160000|2025-01-02 21:42:40|81.97|81.47|81.94|81.44|81.98|81.48|81.94|81.44|8
1735854170000|2025-01-02 21:42:50|81.93|81.43|81.9|81.4|81.93|81.43|81.9|81.4|5
1735854180000|2025-01-02 21:43:00|81.91|81.41|81.95|81.45|81.95|81.45|81.91|81.41|5
1735854190000|2025-01-02 21:43:10|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735854200000|2025-01-02 21:43:20|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735854210000|2025-01-02 21:43:30|81.95|81.45|82.03|81.53|82.05|81.55|81.95|81.45|8
1735854220000|2025-01-02 21:43:40|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735854250000|2025-01-02 21:44:10|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735854260000|2025-01-02 21:44:20|81.96|81.46|81.94|81.44|81.96|81.46|81.94|81.44|3
1735854270000|2025-01-02 21:44:30|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|4
1735854280000|2025-01-02 21:44:40|81.92|81.42|81.96|81.46|81.97|81.47|81.92|81.42|6
1735854290000|2025-01-02 21:44:50|81.95|81.45|81.95|81.45|81.95|81.45|81.94|81.44|3
1735854300000|2025-01-02 21:45:00|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735854310000|2025-01-02 21:45:10|81.94|81.44|81.89|81.39|81.94|81.44|81.89|81.39|4
1735854320000|2025-01-02 21:45:20|81.88|81.38|81.89|81.39|81.89|81.39|81.86|81.36|6
1735854330000|2025-01-02 21:45:30|81.88|81.38|81.9|81.4|81.9|81.4|81.87|81.37|5
1735854340000|2025-01-02 21:45:40|81.89|81.39|81.9|81.4|81.9|81.4|81.88|81.38|4
1735854350000|2025-01-02 21:45:50|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735854360000|2025-01-02 21:46:00|81.86|81.36|81.87|81.37|81.87|81.37|81.86|81.36|2
1735854370000|2025-01-02 21:46:10|81.86|81.36|81.85|81.35|81.86|81.36|81.85|81.35|4
1735854380000|2025-01-02 21:46:20|81.84|81.34|81.86|81.36|81.86|81.36|81.81|81.31|7
1735854390000|2025-01-02 21:46:30|81.85|81.35|81.86|81.36|81.86|81.36|81.85|81.35|2
1735854410000|2025-01-02 21:46:50|81.85|81.35|81.88|81.38|81.88|81.38|81.85|81.35|4
1735854420000|2025-01-02 21:47:00|81.89|81.39|81.96|81.46|81.96|81.46|81.89|81.39|7
1735854430000|2025-01-02 21:47:10|81.95|81.45|81.95|81.45|81.95|81.45|81.92|81.42|6
1735854440000|2025-01-02 21:47:20|81.96|81.46|81.97|81.47|81.98|81.48|81.96|81.46|3
1735854450000|2025-01-02 21:47:30|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735854460000|2025-01-02 21:47:40|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|3
1735854480000|2025-01-02 21:48:00|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735854490000|2025-01-02 21:48:10|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735854500000|2025-01-02 21:48:20|81.96|81.46|81.99|81.49|81.99|81.49|81.96|81.46|3
1735854510000|2025-01-02 21:48:30|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735854540000|2025-01-02 21:49:00|82|81.5|82.01|81.51|82.03|81.53|82|81.5|9
1735854560000|2025-01-02 21:49:20|82.03|81.53|82.01|81.51|82.03|81.53|82.01|81.51|3
1735854570000|2025-01-02 21:49:30|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735854580000|2025-01-02 21:49:40|81.99|81.49|82.01|81.51|82.01|81.51|81.99|81.49|5
1735854590000|2025-01-02 21:49:50|82.02|81.52|82.02|81.52|82.06|81.56|82.02|81.52|9
1735854600000|2025-01-02 21:50:00|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735854620000|2025-01-02 21:50:20|82|81.5|81.98|81.48|82|81.5|81.98|81.48|4
1735854630000|2025-01-02 21:50:30|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735854640000|2025-01-02 21:50:40|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735854650000|2025-01-02 21:50:50|81.94|81.44|81.99|81.49|81.99|81.49|81.94|81.44|5
1735854660000|2025-01-02 21:51:00|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735854700000|2025-01-02 21:51:40|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735854710000|2025-01-02 21:51:50|82.01|81.51|82.01|81.51|82.02|81.52|82.01|81.51|3
1735854770000|2025-01-02 21:52:50|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735854780000|2025-01-02 21:53:00|82.01|81.51|82.02|81.52|82.02|81.52|82.01|81.51|2
1735854810000|2025-01-02 21:53:30|82|81.5|82.01|81.51|82.02|81.52|82|81.5|3
1735854820000|2025-01-02 21:53:40|82|81.5|82|81.5|82|81.5|82|81.5|1
1735854830000|2025-01-02 21:53:50|82.02|81.52|82.02|81.52|82.02|81.52|82.01|81.51|3
1735854840000|2025-01-02 21:54:00|82.01|81.51|82.07|81.57|82.07|81.57|82.01|81.51|9
1735854870000|2025-01-02 21:54:30|82.06|81.56|82.02|81.52|82.06|81.56|82.02|81.52|5
1735854880000|2025-01-02 21:54:40|82.03|81.53|82.06|81.56|82.06|81.56|82.03|81.53|6
1735854890000|2025-01-02 21:54:50|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735854900000|2025-01-02 21:55:00|82.08|81.58|82.1|81.6|82.1|81.6|82.07|81.57|4
1735854910000|2025-01-02 21:55:10|82.09|81.59|82.09|81.59|82.1|81.6|82.09|81.59|3
1735854920000|2025-01-02 21:55:20|82.1|81.6|82.09|81.59|82.11|81.61|82.09|81.59|3
1735854930000|2025-01-02 21:55:30|82.08|81.58|82.08|81.58|82.09|81.59|82.08|81.58|3
1735854940000|2025-01-02 21:55:40|82.07|81.57|82.02|81.52|82.07|81.57|82.02|81.52|5
1735854950000|2025-01-02 21:55:50|82.03|81.53|82.03|81.53|82.03|81.53|82.03|81.53|1
1735854960000|2025-01-02 21:56:00|82.05|81.55|82.06|81.56|82.08|81.58|82.05|81.55|5
1735854990000|2025-01-02 21:56:30|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735855020000|2025-01-02 21:57:00|82.08|81.58|82.1|81.6|82.1|81.6|82.08|81.58|3
1735855030000|2025-01-02 21:57:10|82.08|81.58|82.08|81.58|82.09|81.59|82.08|81.58|3
1735855050000|2025-01-02 21:57:30|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735855060000|2025-01-02 21:57:40|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735855070000|2025-01-02 21:57:50|82.09|81.59|82.09|81.59|82.1|81.6|82.09|81.59|5
1735855080000|2025-01-02 21:58:00|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735855090000|2025-01-02 21:58:10|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735855110000|2025-01-02 21:58:30|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735855120000|2025-01-02 21:58:40|82.09|81.59|82.1|81.6|82.11|81.61|82.08|81.58|7
1735855130000|2025-01-02 21:58:50|82.11|81.61|82.12|81.62|82.12|81.62|82.11|81.61|6
1735855150000|2025-01-02 21:59:10|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735855170000|2025-01-02 21:59:30|82.09|81.59|82.07|81.57|82.09|81.59|82.07|81.57|3
1735855180000|2025-01-02 21:59:40|82.08|81.58|82.09|81.59|82.1|81.6|82.08|81.58|4
1735855200000|2025-01-02 22:00:00|82.08|81.58|82.08|81.58|82.09|81.59|82.07|81.57|4
1735855210000|2025-01-02 22:00:10|82.09|81.59|82.11|81.61|82.11|81.61|82.09|81.59|3
1735855220000|2025-01-02 22:00:20|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|2
1735855230000|2025-01-02 22:00:30|82.1|81.6|82.1|81.6|82.11|81.61|82.09|81.59|4
1735855250000|2025-01-02 22:00:50|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735855260000|2025-01-02 22:01:00|82.1|81.6|82.11|81.61|82.11|81.61|82.1|81.6|2
1735855270000|2025-01-02 22:01:10|82.1|81.6|82.05|81.55|82.11|81.61|82.05|81.55|8
1735855280000|2025-01-02 22:01:20|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735855290000|2025-01-02 22:01:30|81.99|81.49|81.96|81.46|81.99|81.49|81.96|81.46|3
1735855300000|2025-01-02 22:01:40|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735855310000|2025-01-02 22:01:50|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735855320000|2025-01-02 22:02:00|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|4
1735855330000|2025-01-02 22:02:10|81.95|81.45|81.93|81.43|81.95|81.45|81.93|81.43|3
1735855340000|2025-01-02 22:02:20|81.92|81.42|81.92|81.42|81.92|81.42|81.91|81.41|3
1735855350000|2025-01-02 22:02:30|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735855370000|2025-01-02 22:02:50|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|4
1735855380000|2025-01-02 22:03:00|81.97|81.47|81.99|81.49|81.99|81.49|81.97|81.47|5
1735855390000|2025-01-02 22:03:10|82|81.5|82|81.5|82|81.5|82|81.5|1
1735855400000|2025-01-02 22:03:20|81.98|81.48|81.96|81.46|81.99|81.49|81.96|81.46|4
1735855410000|2025-01-02 22:03:30|81.95|81.45|81.95|81.45|81.96|81.46|81.95|81.45|3
1735855420000|2025-01-02 22:03:40|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|4
1735855430000|2025-01-02 22:03:50|81.94|81.44|81.91|81.41|81.94|81.44|81.91|81.41|4
1735855440000|2025-01-02 22:04:00|81.92|81.42|81.94|81.44|81.94|81.44|81.92|81.42|6
1735855450000|2025-01-02 22:04:10|81.93|81.43|81.9|81.4|81.93|81.43|81.89|81.39|3
1735855460000|2025-01-02 22:04:20|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735855470000|2025-01-02 22:04:30|81.91|81.41|81.91|81.41|81.92|81.42|81.9|81.4|5
1735855480000|2025-01-02 22:04:40|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735855490000|2025-01-02 22:04:50|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735855500000|2025-01-02 22:05:00|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735855510000|2025-01-02 22:05:10|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735855520000|2025-01-02 22:05:20|81.95|81.45|81.91|81.41|81.95|81.45|81.91|81.41|4
1735855540000|2025-01-02 22:05:40|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|4
1735855550000|2025-01-02 22:05:50|81.95|81.45|81.92|81.42|81.95|81.45|81.91|81.41|4
1735855560000|2025-01-02 22:06:00|81.93|81.43|81.95|81.45|81.95|81.45|81.92|81.42|6
1735855570000|2025-01-02 22:06:10|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735855590000|2025-01-02 22:06:30|81.95|81.45|81.94|81.44|81.95|81.45|81.92|81.42|3
1735855600000|2025-01-02 22:06:40|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735855620000|2025-01-02 22:07:00|81.97|81.47|81.99|81.49|81.99|81.49|81.96|81.46|5
1735855630000|2025-01-02 22:07:10|82|81.5|81.99|81.49|82.01|81.51|81.99|81.49|4
1735855650000|2025-01-02 22:07:30|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735855660000|2025-01-02 22:07:40|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735855670000|2025-01-02 22:07:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735855680000|2025-01-02 22:08:00|82.01|81.51|82.01|81.51|82.02|81.52|82.01|81.51|3
1735855700000|2025-01-02 22:08:20|82.02|81.52|82.04|81.54|82.04|81.54|82.02|81.52|2
1735855720000|2025-01-02 22:08:40|82.05|81.55|82.08|81.58|82.08|81.58|82.05|81.55|3
1735855740000|2025-01-02 22:09:00|82.09|81.59|82.09|81.59|82.1|81.6|82.09|81.59|3
1735855760000|2025-01-02 22:09:20|82.11|81.61|82.09|81.59|82.11|81.61|82.09|81.59|2
1735855770000|2025-01-02 22:09:30|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735855790000|2025-01-02 22:09:50|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735855800000|2025-01-02 22:10:00|82.09|81.59|82.07|81.57|82.09|81.59|82.07|81.57|5
1735855810000|2025-01-02 22:10:10|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735855820000|2025-01-02 22:10:20|82.05|81.55|82.01|81.51|82.05|81.55|82.01|81.51|4
1735855830000|2025-01-02 22:10:30|82|81.5|81.99|81.49|82|81.5|81.99|81.49|4
1735855840000|2025-01-02 22:10:40|81.98|81.48|81.94|81.44|81.98|81.48|81.94|81.44|5
1735855850000|2025-01-02 22:10:50|81.95|81.45|81.95|81.45|81.95|81.45|81.94|81.44|3
1735855860000|2025-01-02 22:11:00|81.94|81.44|81.9|81.4|81.94|81.44|81.9|81.4|3
1735855870000|2025-01-02 22:11:10|81.89|81.39|81.88|81.38|81.89|81.39|81.88|81.38|2
1735855880000|2025-01-02 22:11:20|81.89|81.39|81.9|81.4|81.9|81.4|81.88|81.38|6
1735855890000|2025-01-02 22:11:30|81.91|81.41|81.92|81.42|81.92|81.42|81.9|81.4|6
1735855900000|2025-01-02 22:11:40|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735855920000|2025-01-02 22:12:00|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|2
1735855930000|2025-01-02 22:12:10|81.87|81.37|81.87|81.37|81.87|81.37|81.87|81.37|1
1735855940000|2025-01-02 22:12:20|81.88|81.38|81.89|81.39|81.9|81.4|81.88|81.38|4
1735855960000|2025-01-02 22:12:40|81.88|81.38|81.8|81.3|81.88|81.38|81.8|81.3|5
1735855970000|2025-01-02 22:12:50|81.81|81.31|81.79|81.29|81.81|81.31|81.79|81.29|5
1735855980000|2025-01-02 22:13:00|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735855990000|2025-01-02 22:13:10|81.78|81.28|81.78|81.28|81.79|81.29|81.77|81.27|5
1735856000000|2025-01-02 22:13:20|81.79|81.29|81.79|81.29|81.79|81.29|81.79|81.29|1
1735856010000|2025-01-02 22:13:30|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735856020000|2025-01-02 22:13:40|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735856030000|2025-01-02 22:13:50|81.77|81.27|81.73|81.23|81.77|81.27|81.72|81.22|3
1735856040000|2025-01-02 22:14:00|81.72|81.22|81.69|81.19|81.72|81.22|81.67|81.17|5
1735856050000|2025-01-02 22:14:10|81.7|81.2|81.67|81.17|81.7|81.2|81.67|81.17|4
1735856060000|2025-01-02 22:14:20|81.68|81.18|81.7|81.2|81.7|81.2|81.68|81.18|3
1735856100000|2025-01-02 22:15:00|81.69|81.19|81.63|81.13|81.69|81.19|81.63|81.13|8
1735856110000|2025-01-02 22:15:10|81.6|81.1|81.63|81.13|81.63|81.13|81.58|81.08|8
1735856120000|2025-01-02 22:15:20|81.62|81.12|81.57|81.07|81.62|81.12|81.57|81.07|4
1735856130000|2025-01-02 22:15:30|81.52|81.02|81.57|81.07|81.57|81.07|81.51|81.01|8
1735856140000|2025-01-02 22:15:40|81.56|81.06|81.57|81.07|81.57|81.07|81.54|81.04|6
1735856150000|2025-01-02 22:15:50|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735856160000|2025-01-02 22:16:00|81.57|81.07|81.6|81.1|81.62|81.12|81.57|81.07|8
1735856170000|2025-01-02 22:16:10|81.59|81.09|81.56|81.06|81.59|81.09|81.56|81.06|4
1735856190000|2025-01-02 22:16:30|81.55|81.05|81.55|81.05|81.55|81.05|81.55|81.05|1
1735856200000|2025-01-02 22:16:40|81.56|81.06|81.56|81.06|81.56|81.06|81.55|81.05|5
1735856210000|2025-01-02 22:16:50|81.55|81.05|81.51|81.01|81.55|81.05|81.51|81.01|4
1735856220000|2025-01-02 22:17:00|81.52|81.02|81.6|81.1|81.6|81.1|81.52|81.02|11
1735856230000|2025-01-02 22:17:10|81.59|81.09|81.59|81.09|81.6|81.1|81.58|81.08|4
1735856240000|2025-01-02 22:17:20|81.6|81.1|81.61|81.11|81.62|81.12|81.6|81.1|6
1735856250000|2025-01-02 22:17:30|81.62|81.12|81.6|81.1|81.62|81.12|81.6|81.1|3
1735856260000|2025-01-02 22:17:40|81.61|81.11|81.65|81.15|81.66|81.16|81.61|81.11|5
1735856270000|2025-01-02 22:17:50|81.66|81.16|81.66|81.16|81.67|81.17|81.63|81.13|10
1735856280000|2025-01-02 22:18:00|81.67|81.17|81.62|81.12|81.67|81.17|81.62|81.12|7
1735856290000|2025-01-02 22:18:10|81.61|81.11|81.59|81.09|81.62|81.12|81.59|81.09|6
1735856300000|2025-01-02 22:18:20|81.6|81.1|81.63|81.13|81.63|81.13|81.6|81.1|6
1735856310000|2025-01-02 22:18:30|81.61|81.11|81.68|81.18|81.68|81.18|81.61|81.11|9
1735856320000|2025-01-02 22:18:40|81.67|81.17|81.68|81.18|81.69|81.19|81.67|81.17|4
1735856340000|2025-01-02 22:19:00|81.69|81.19|81.69|81.19|81.7|81.2|81.69|81.19|3
1735856350000|2025-01-02 22:19:10|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|3
1735856370000|2025-01-02 22:19:30|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735856380000|2025-01-02 22:19:40|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735856400000|2025-01-02 22:20:00|81.64|81.14|81.61|81.11|81.64|81.14|81.61|81.11|5
1735856410000|2025-01-02 22:20:10|81.62|81.12|81.62|81.12|81.63|81.13|81.62|81.12|3
1735856420000|2025-01-02 22:20:20|81.63|81.13|81.61|81.11|81.63|81.13|81.61|81.11|3
1735856440000|2025-01-02 22:20:40|81.6|81.1|81.61|81.11|81.61|81.11|81.6|81.1|2
1735856460000|2025-01-02 22:21:00|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735856470000|2025-01-02 22:21:10|81.59|81.09|81.57|81.07|81.59|81.09|81.57|81.07|3
1735856480000|2025-01-02 22:21:20|81.56|81.06|81.53|81.03|81.56|81.06|81.53|81.03|2
1735856490000|2025-01-02 22:21:30|81.52|81.02|81.51|81.01|81.52|81.02|81.5|81|3
1735856500000|2025-01-02 22:21:40|81.53|81.03|81.52|81.02|81.53|81.03|81.52|81.02|2
1735856520000|2025-01-02 22:22:00|81.51|81.01|81.52|81.02|81.52|81.02|81.51|81.01|2
1735856530000|2025-01-02 22:22:10|81.51|81.01|81.51|81.01|81.51|81.01|81.51|81.01|1
1735856540000|2025-01-02 22:22:20|81.5|81|81.41|80.91|81.5|81|81.38|80.88|7
1735856550000|2025-01-02 22:22:30|81.39|80.89|81.4|80.9|81.4|80.9|81.39|80.89|2
1735856570000|2025-01-02 22:22:50|81.42|80.92|81.41|80.91|81.42|80.92|81.39|80.89|9
1735856580000|2025-01-02 22:23:00|81.39|80.89|81.37|80.87|81.4|80.9|81.37|80.87|7
1735856590000|2025-01-02 22:23:10|81.36|80.86|81.3|80.8|81.36|80.86|81.27|80.77|9
1735856600000|2025-01-02 22:23:20|81.31|80.81|81.32|80.82|81.34|80.84|81.3|80.8|8
1735856610000|2025-01-02 22:23:30|81.33|80.83|81.31|80.81|81.33|80.83|81.31|80.81|2
1735856630000|2025-01-02 22:23:50|81.32|80.82|81.31|80.81|81.32|80.82|81.31|80.81|2
1735856640000|2025-01-02 22:24:00|81.32|80.82|81.37|80.87|81.37|80.87|81.32|80.82|4
1735856660000|2025-01-02 22:24:20|81.38|80.88|81.38|80.88|81.4|80.9|81.37|80.87|6
1735856670000|2025-01-02 22:24:30|81.37|80.87|81.37|80.87|81.37|80.87|81.37|80.87|1
1735856680000|2025-01-02 22:24:40|81.36|80.86|81.37|80.87|81.37|80.87|81.36|80.86|2
1735856690000|2025-01-02 22:24:50|81.36|80.86|81.38|80.88|81.38|80.88|81.36|80.86|3
1735856700000|2025-01-02 22:25:00|81.4|80.9|81.41|80.91|81.41|80.91|81.39|80.89|7
1735856720000|2025-01-02 22:25:20|81.42|80.92|81.41|80.91|81.42|80.92|81.41|80.91|2
1735856730000|2025-01-02 22:25:30|81.4|80.9|81.41|80.91|81.42|80.92|81.4|80.9|5
1735856740000|2025-01-02 22:25:40|81.42|80.92|81.47|80.97|81.47|80.97|81.42|80.92|3
1735856750000|2025-01-02 22:25:50|81.48|80.98|81.48|80.98|81.48|80.98|81.48|80.98|1
1735856760000|2025-01-02 22:26:00|81.49|80.99|81.59|81.09|81.59|81.09|81.48|80.98|12
1735856770000|2025-01-02 22:26:10|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735856780000|2025-01-02 22:26:20|81.61|81.11|81.62|81.12|81.62|81.12|81.61|81.11|2
1735856790000|2025-01-02 22:26:30|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735856800000|2025-01-02 22:26:40|81.6|81.1|81.56|81.06|81.6|81.1|81.56|81.06|6
1735856820000|2025-01-02 22:27:00|81.57|81.07|81.58|81.08|81.58|81.08|81.57|81.07|4
1735856840000|2025-01-02 22:27:20|81.59|81.09|81.61|81.11|81.61|81.11|81.59|81.09|3
1735856870000|2025-01-02 22:27:50|81.6|81.1|81.61|81.11|81.61|81.11|81.6|81.1|2
1735856880000|2025-01-02 22:28:00|81.62|81.12|81.6|81.1|81.62|81.12|81.6|81.1|3
1735856900000|2025-01-02 22:28:20|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735856920000|2025-01-02 22:28:40|81.6|81.1|81.57|81.07|81.6|81.1|81.57|81.07|4
1735856930000|2025-01-02 22:28:50|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735856940000|2025-01-02 22:29:00|81.55|81.05|81.5|81|81.55|81.05|81.5|81|2
1735856950000|2025-01-02 22:29:10|81.52|81.02|81.51|81.01|81.52|81.02|81.51|81.01|2
1735856960000|2025-01-02 22:29:20|81.52|81.02|81.52|81.02|81.52|81.02|81.52|81.02|1
1735856970000|2025-01-02 22:29:30|81.53|81.03|81.56|81.06|81.56|81.06|81.53|81.03|3
1735856980000|2025-01-02 22:29:40|81.57|81.07|81.58|81.08|81.59|81.09|81.57|81.07|5
1735857000000|2025-01-02 22:30:00|81.6|81.1|81.6|81.1|81.6|81.1|81.59|81.09|7
1735857010000|2025-01-02 22:30:10|81.59|81.09|81.62|81.12|81.62|81.12|81.59|81.09|4
1735857020000|2025-01-02 22:30:20|81.64|81.14|81.66|81.16|81.67|81.17|81.64|81.14|11
1735857030000|2025-01-02 22:30:30|81.67|81.17|81.68|81.18|81.68|81.18|81.66|81.16|6
1735857040000|2025-01-02 22:30:40|81.69|81.19|81.68|81.18|81.69|81.19|81.68|81.18|4
1735857050000|2025-01-02 22:30:50|81.69|81.19|81.7|81.2|81.71|81.21|81.68|81.18|8
1735857060000|2025-01-02 22:31:00|81.71|81.21|81.77|81.27|81.77|81.27|81.71|81.21|7
1735857070000|2025-01-02 22:31:10|81.78|81.28|81.78|81.28|81.78|81.28|81.78|81.28|1
1735857080000|2025-01-02 22:31:20|81.77|81.27|81.75|81.25|81.77|81.27|81.75|81.25|3
1735857090000|2025-01-02 22:31:30|81.76|81.26|81.77|81.27|81.77|81.27|81.76|81.26|2
1735857110000|2025-01-02 22:31:50|81.78|81.28|81.78|81.28|81.78|81.28|81.77|81.27|5
1735857120000|2025-01-02 22:32:00|81.79|81.29|81.78|81.28|81.79|81.29|81.78|81.28|2
1735857130000|2025-01-02 22:32:10|81.79|81.29|81.85|81.35|81.85|81.35|81.79|81.29|7
1735857140000|2025-01-02 22:32:20|81.84|81.34|81.87|81.37|81.87|81.37|81.84|81.34|6
1735857150000|2025-01-02 22:32:30|81.9|81.4|81.88|81.38|81.9|81.4|81.88|81.38|2
1735857160000|2025-01-02 22:32:40|81.89|81.39|81.92|81.42|81.92|81.42|81.89|81.39|3
1735857170000|2025-01-02 22:32:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735857200000|2025-01-02 22:33:20|81.92|81.42|81.96|81.46|81.96|81.46|81.92|81.42|3
1735857210000|2025-01-02 22:33:30|81.97|81.47|81.95|81.45|81.97|81.47|81.95|81.45|6
1735857220000|2025-01-02 22:33:40|81.96|81.46|81.96|81.46|81.97|81.47|81.96|81.46|3
1735857240000|2025-01-02 22:34:00|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735857250000|2025-01-02 22:34:10|81.96|81.46|81.95|81.45|81.97|81.47|81.95|81.45|4
1735857270000|2025-01-02 22:34:30|81.94|81.44|81.9|81.4|81.94|81.44|81.9|81.4|5
1735857280000|2025-01-02 22:34:40|81.92|81.42|81.95|81.45|81.96|81.46|81.92|81.42|5
1735857290000|2025-01-02 22:34:50|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735857300000|2025-01-02 22:35:00|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735857310000|2025-01-02 22:35:10|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735857320000|2025-01-02 22:35:20|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735857350000|2025-01-02 22:35:50|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735857360000|2025-01-02 22:36:00|81.93|81.43|81.96|81.46|81.96|81.46|81.93|81.43|3
1735857370000|2025-01-02 22:36:10|81.97|81.47|81.96|81.46|81.97|81.47|81.95|81.45|3
1735857380000|2025-01-02 22:36:20|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735857390000|2025-01-02 22:36:30|81.96|81.46|81.92|81.42|81.96|81.46|81.91|81.41|7
1735857400000|2025-01-02 22:36:40|81.91|81.41|81.88|81.38|81.91|81.41|81.88|81.38|3
1735857410000|2025-01-02 22:36:50|81.89|81.39|81.91|81.41|81.91|81.41|81.88|81.38|4
1735857420000|2025-01-02 22:37:00|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735857430000|2025-01-02 22:37:10|81.93|81.43|81.94|81.44|81.94|81.44|81.93|81.43|2
1735857460000|2025-01-02 22:37:40|81.93|81.43|81.93|81.43|81.94|81.44|81.93|81.43|3
1735857470000|2025-01-02 22:37:50|81.94|81.44|81.95|81.45|81.95|81.45|81.93|81.43|4
1735857480000|2025-01-02 22:38:00|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735857490000|2025-01-02 22:38:10|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735857510000|2025-01-02 22:38:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735857520000|2025-01-02 22:38:40|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735857530000|2025-01-02 22:38:50|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735857540000|2025-01-02 22:39:00|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735857550000|2025-01-02 22:39:10|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735857560000|2025-01-02 22:39:20|82|81.5|82|81.5|82|81.5|82|81.5|1
1735857580000|2025-01-02 22:39:40|81.99|81.49|82|81.5|82.01|81.51|81.99|81.49|4
1735857600000|2025-01-02 22:40:00|81.99|81.49|81.95|81.45|81.99|81.49|81.95|81.45|5
1735857610000|2025-01-02 22:40:10|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735857660000|2025-01-02 22:41:00|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735857670000|2025-01-02 22:41:10|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735857690000|2025-01-02 22:41:30|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735857700000|2025-01-02 22:41:40|82|81.5|81.99|81.49|82|81.5|81.98|81.48|4
1735857710000|2025-01-02 22:41:50|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735857750000|2025-01-02 22:42:30|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735857760000|2025-01-02 22:42:40|81.99|81.49|82|81.5|82|81.5|81.99|81.49|2
1735857780000|2025-01-02 22:43:00|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735857820000|2025-01-02 22:43:40|81.99|81.49|81.99|81.49|81.99|81.49|81.98|81.48|3
1735857830000|2025-01-02 22:43:50|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735857840000|2025-01-02 22:44:00|81.97|81.47|81.97|81.47|81.97|81.47|81.96|81.46|3
1735857850000|2025-01-02 22:44:10|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735857880000|2025-01-02 22:44:40|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735857890000|2025-01-02 22:44:50|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|4
1735857910000|2025-01-02 22:45:10|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735857980000|2025-01-02 22:46:20|81.97|81.47|81.96|81.46|81.98|81.48|81.96|81.46|6
1735858000000|2025-01-02 22:46:40|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735858010000|2025-01-02 22:46:50|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735858100000|2025-01-02 22:48:20|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735858110000|2025-01-02 22:48:30|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|2
1735858130000|2025-01-02 22:48:50|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735858140000|2025-01-02 22:49:00|81.96|81.46|81.98|81.48|81.98|81.48|81.96|81.46|2
1735858150000|2025-01-02 22:49:10|81.96|81.46|81.98|81.48|81.98|81.48|81.96|81.46|2
1735858180000|2025-01-02 22:49:40|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735858190000|2025-01-02 22:49:50|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735858270000|2025-01-02 22:51:10|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735858290000|2025-01-02 22:51:30|81.98|81.48|81.98|81.48|81.98|81.48|81.98|81.48|1
1735858300000|2025-01-02 22:51:40|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735858310000|2025-01-02 22:51:50|82|81.5|82.02|81.52|82.02|81.52|82|81.5|3
1735858320000|2025-01-02 22:52:00|82.01|81.51|82.01|81.51|82.02|81.52|82.01|81.51|3
1735858340000|2025-01-02 22:52:20|82.02|81.52|82.02|81.52|82.02|81.52|82.02|81.52|1
1735858360000|2025-01-02 22:52:40|82.01|81.51|82.04|81.54|82.04|81.54|82.01|81.51|3
1735858370000|2025-01-02 22:52:50|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735858380000|2025-01-02 22:53:00|82.04|81.54|82.04|81.54|82.05|81.55|82.04|81.54|3
1735858390000|2025-01-02 22:53:10|82.03|81.53|82.04|81.54|82.04|81.54|82.03|81.53|2
1735858410000|2025-01-02 22:53:30|82.05|81.55|82.05|81.55|82.06|81.56|82.05|81.55|5
1735858420000|2025-01-02 22:53:40|82.04|81.54|82.04|81.54|82.04|81.54|82.04|81.54|1
1735858440000|2025-01-02 22:54:00|82.03|81.53|82.04|81.54|82.04|81.54|82.02|81.52|4
1735858450000|2025-01-02 22:54:10|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735858470000|2025-01-02 22:54:30|82.06|81.56|82.06|81.56|82.07|81.57|82.06|81.56|3
1735858540000|2025-01-02 22:55:40|82.07|81.57|82.1|81.6|82.11|81.61|82.06|81.56|8
1735858560000|2025-01-02 22:56:00|82.11|81.61|82.13|81.63|82.13|81.63|82.11|81.61|3
1735858570000|2025-01-02 22:56:10|82.14|81.64|82.2|81.7|82.23|81.73|82.14|81.64|6
1735858580000|2025-01-02 22:56:20|82.19|81.69|82.11|81.61|82.19|81.69|82.09|81.59|4
1735858600000|2025-01-02 22:56:40|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735858610000|2025-01-02 22:56:50|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735858630000|2025-01-02 22:57:10|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735858650000|2025-01-02 22:57:30|82.1|81.6|82.11|81.61|82.11|81.61|82.1|81.6|2
1735858750000|2025-01-02 22:59:10|82.12|81.62|82.14|81.64|82.15|81.65|82.11|81.61|5
1735858760000|2025-01-02 22:59:20|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735858780000|2025-01-02 22:59:40|82.14|81.64|82.12|81.62|82.14|81.64|82.12|81.62|2
1735858790000|2025-01-02 22:59:50|82.1|81.6|82.1|81.6|82.14|81.64|82.09|81.59|5
1735858800000|2025-01-02 23:00:00|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735858810000|2025-01-02 23:00:10|82.08|81.58|82.1|81.6|82.1|81.6|82.08|81.58|7
1735858820000|2025-01-02 23:00:20|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735858830000|2025-01-02 23:00:30|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735858850000|2025-01-02 23:00:50|82.11|81.61|82.16|81.66|82.16|81.66|82.1|81.6|4
1735858860000|2025-01-02 23:01:00|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735858870000|2025-01-02 23:01:10|82.16|81.66|82.12|81.62|82.16|81.66|82.11|81.61|6
1735858880000|2025-01-02 23:01:20|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|4
1735858910000|2025-01-02 23:01:50|82.11|81.61|82.15|81.65|82.15|81.65|82.11|81.61|5
1735858920000|2025-01-02 23:02:00|82.16|81.66|82.12|81.62|82.16|81.66|82.1|81.6|7
1735858930000|2025-01-02 23:02:10|82.1|81.6|82.11|81.61|82.11|81.61|82.1|81.6|2
1735858940000|2025-01-02 23:02:20|82.12|81.62|82.11|81.61|82.15|81.65|82.11|81.61|7
1735858950000|2025-01-02 23:02:30|82.12|81.62|82.16|81.66|82.17|81.67|82.12|81.62|8
1735858960000|2025-01-02 23:02:40|82.17|81.67|82.18|81.68|82.18|81.68|82.17|81.67|2
1735858970000|2025-01-02 23:02:50|82.16|81.66|82.12|81.62|82.17|81.67|82.11|81.61|7
1735858980000|2025-01-02 23:03:00|82.11|81.61|82.1|81.6|82.12|81.62|82.09|81.59|7
1735858990000|2025-01-02 23:03:10|82.11|81.61|82.16|81.66|82.16|81.66|82.11|81.61|4
1735859000000|2025-01-02 23:03:20|82.15|81.65|82.11|81.61|82.15|81.65|82.11|81.61|2
1735859010000|2025-01-02 23:03:30|82.14|81.64|82.16|81.66|82.17|81.67|82.14|81.64|4
1735859020000|2025-01-02 23:03:40|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1735859090000|2025-01-02 23:04:50|82.15|81.65|82.15|81.65|82.16|81.66|82.14|81.64|5
1735859100000|2025-01-02 23:05:00|82.17|81.67|82.14|81.64|82.17|81.67|82.14|81.64|4
1735859110000|2025-01-02 23:05:10|82.09|81.59|82.04|81.54|82.09|81.59|82.04|81.54|2
1735859120000|2025-01-02 23:05:20|82.02|81.52|82.02|81.52|82.02|81.52|82.01|81.51|3
1735859130000|2025-01-02 23:05:30|82.01|81.51|81.99|81.49|82.01|81.51|81.99|81.49|5
1735859140000|2025-01-02 23:05:40|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735859170000|2025-01-02 23:06:10|81.96|81.46|81.93|81.43|81.96|81.46|81.92|81.42|6
1735859180000|2025-01-02 23:06:20|81.92|81.42|81.92|81.42|81.95|81.45|81.9|81.4|10
1735859190000|2025-01-02 23:06:30|81.91|81.41|81.91|81.41|81.92|81.42|81.9|81.4|4
1735859200000|2025-01-02 23:06:40|81.9|81.4|81.9|81.4|81.91|81.41|81.9|81.4|5
1735859210000|2025-01-02 23:06:50|81.91|81.41|81.97|81.47|81.97|81.47|81.91|81.41|6
1735859220000|2025-01-02 23:07:00|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|4
1735859230000|2025-01-02 23:07:10|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735859250000|2025-01-02 23:07:30|81.97|81.47|81.97|81.47|81.97|81.47|81.97|81.47|1
1735859270000|2025-01-02 23:07:50|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735859280000|2025-01-02 23:08:00|81.95|81.45|81.94|81.44|81.95|81.45|81.93|81.43|3
1735859290000|2025-01-02 23:08:10|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|3
1735859310000|2025-01-02 23:08:30|81.92|81.42|81.91|81.41|81.92|81.42|81.91|81.41|2
1735859330000|2025-01-02 23:08:50|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735859340000|2025-01-02 23:09:00|81.94|81.44|81.95|81.45|81.95|81.45|81.93|81.43|7
1735859350000|2025-01-02 23:09:10|81.97|81.47|81.97|81.47|81.98|81.48|81.97|81.47|3
1735859370000|2025-01-02 23:09:30|81.96|81.46|81.95|81.45|81.96|81.46|81.95|81.45|2
1735859380000|2025-01-02 23:09:40|81.94|81.44|81.92|81.42|81.94|81.44|81.92|81.42|3
1735859390000|2025-01-02 23:09:50|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735859400000|2025-01-02 23:10:00|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735859430000|2025-01-02 23:10:30|81.91|81.41|81.9|81.4|81.91|81.41|81.89|81.39|4
1735859440000|2025-01-02 23:10:40|81.92|81.42|81.96|81.46|81.97|81.47|81.92|81.42|6
1735859470000|2025-01-02 23:11:10|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735859480000|2025-01-02 23:11:20|81.94|81.44|81.92|81.42|81.94|81.44|81.92|81.42|3
1735859500000|2025-01-02 23:11:40|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735859510000|2025-01-02 23:11:50|81.92|81.42|81.91|81.41|81.92|81.42|81.9|81.4|3
1735859540000|2025-01-02 23:12:20|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|4
1735859560000|2025-01-02 23:12:40|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735859570000|2025-01-02 23:12:50|81.93|81.43|81.92|81.42|81.93|81.43|81.91|81.41|3
1735859580000|2025-01-02 23:13:00|81.94|81.44|81.93|81.43|81.94|81.44|81.93|81.43|6
1735859590000|2025-01-02 23:13:10|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|4
1735859610000|2025-01-02 23:13:30|81.94|81.44|81.94|81.44|81.95|81.45|81.94|81.44|3
1735859630000|2025-01-02 23:13:50|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735859640000|2025-01-02 23:14:00|81.96|81.46|81.98|81.48|81.99|81.49|81.96|81.46|5
1735859660000|2025-01-02 23:14:20|81.97|81.47|81.96|81.46|81.97|81.47|81.95|81.45|3
1735859670000|2025-01-02 23:14:30|81.95|81.45|81.96|81.46|81.96|81.46|81.95|81.45|2
1735859680000|2025-01-02 23:14:40|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735859710000|2025-01-02 23:15:10|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735859720000|2025-01-02 23:15:20|81.94|81.44|81.91|81.41|81.94|81.44|81.9|81.4|4
1735859730000|2025-01-02 23:15:30|81.92|81.42|81.94|81.44|81.94|81.44|81.92|81.42|5
1735859740000|2025-01-02 23:15:40|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735859750000|2025-01-02 23:15:50|81.94|81.44|81.95|81.45|81.95|81.45|81.94|81.44|2
1735859760000|2025-01-02 23:16:00|81.96|81.46|81.99|81.49|81.99|81.49|81.96|81.46|3
1735859770000|2025-01-02 23:16:10|81.97|81.47|81.98|81.48|81.98|81.48|81.97|81.47|4
1735859780000|2025-01-02 23:16:20|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|5
1735859790000|2025-01-02 23:16:30|81.98|81.48|81.98|81.48|81.99|81.49|81.97|81.47|4
1735859800000|2025-01-02 23:16:40|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735859810000|2025-01-02 23:16:50|82.05|81.55|82.04|81.54|82.05|81.55|82.04|81.54|2
1735859820000|2025-01-02 23:17:00|82.03|81.53|82.05|81.55|82.05|81.55|82.03|81.53|5
1735859830000|2025-01-02 23:17:10|82.04|81.54|82.01|81.51|82.04|81.54|82.01|81.51|4
1735859840000|2025-01-02 23:17:20|82.02|81.52|82.05|81.55|82.05|81.55|82.02|81.52|5
1735859850000|2025-01-02 23:17:30|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|4
1735859870000|2025-01-02 23:17:50|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735859880000|2025-01-02 23:18:00|82.05|81.55|82.06|81.56|82.07|81.57|82.05|81.55|4
1735859890000|2025-01-02 23:18:10|82.07|81.57|82.06|81.56|82.07|81.57|82.05|81.55|10
1735859900000|2025-01-02 23:18:20|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|3
1735859910000|2025-01-02 23:18:30|82.08|81.58|82.1|81.6|82.1|81.6|82.08|81.58|3
1735859920000|2025-01-02 23:18:40|82.09|81.59|82.07|81.57|82.09|81.59|82.07|81.57|4
1735859950000|2025-01-02 23:19:10|82.06|81.56|82.08|81.58|82.08|81.58|82.05|81.55|5
1735859960000|2025-01-02 23:19:20|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735859970000|2025-01-02 23:19:30|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735859980000|2025-01-02 23:19:40|82.09|81.59|82.1|81.6|82.1|81.6|82.07|81.57|6
1735859990000|2025-01-02 23:19:50|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735860000000|2025-01-02 23:20:00|82.11|81.61|82.16|81.66|82.17|81.67|82.11|81.61|7
1735860020000|2025-01-02 23:20:20|82.15|81.65|82.13|81.63|82.15|81.65|82.13|81.63|5
1735860030000|2025-01-02 23:20:30|82.09|81.59|82.15|81.65|82.15|81.65|82.09|81.59|4
1735860040000|2025-01-02 23:20:40|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|4
1735860050000|2025-01-02 23:20:50|82.14|81.64|82.16|81.66|82.16|81.66|82.14|81.64|3
1735860060000|2025-01-02 23:21:00|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|2
1735860070000|2025-01-02 23:21:10|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735860080000|2025-01-02 23:21:20|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|4
1735860090000|2025-01-02 23:21:30|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735860100000|2025-01-02 23:21:40|82.17|81.67|82.18|81.68|82.18|81.68|82.16|81.66|6
1735860110000|2025-01-02 23:21:50|82.19|81.69|82.18|81.68|82.19|81.69|82.18|81.68|6
1735860120000|2025-01-02 23:22:00|82.19|81.69|82.19|81.69|82.19|81.69|82.19|81.69|1
1735860130000|2025-01-02 23:22:10|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735860140000|2025-01-02 23:22:20|82.19|81.69|82.17|81.67|82.19|81.69|82.17|81.67|3
1735860160000|2025-01-02 23:22:40|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|2
1735860190000|2025-01-02 23:23:10|82.19|81.69|82.19|81.69|82.19|81.69|82.19|81.69|1
1735860200000|2025-01-02 23:23:20|82.2|81.7|82.25|81.75|82.25|81.75|82.2|81.7|7
1735860210000|2025-01-02 23:23:30|82.24|81.74|82.22|81.72|82.24|81.74|82.2|81.7|4
1735860220000|2025-01-02 23:23:40|82.23|81.73|82.21|81.71|82.24|81.74|82.21|81.71|4
1735860230000|2025-01-02 23:23:50|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|2
1735860240000|2025-01-02 23:24:00|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|2
1735860260000|2025-01-02 23:24:20|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735860290000|2025-01-02 23:24:50|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735860300000|2025-01-02 23:25:00|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|3
1735860330000|2025-01-02 23:25:30|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735860340000|2025-01-02 23:25:40|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735860370000|2025-01-02 23:26:10|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|4
1735860380000|2025-01-02 23:26:20|82.2|81.7|82.23|81.73|82.23|81.73|82.19|81.69|5
1735860390000|2025-01-02 23:26:30|82.22|81.72|82.23|81.73|82.23|81.73|82.22|81.72|4
1735860420000|2025-01-02 23:27:00|82.21|81.71|82.27|81.77|82.27|81.77|82.21|81.71|7
1735860430000|2025-01-02 23:27:10|82.26|81.76|82.25|81.75|82.26|81.76|82.24|81.74|4
1735860440000|2025-01-02 23:27:20|82.24|81.74|82.24|81.74|82.25|81.75|82.24|81.74|3
1735860470000|2025-01-02 23:27:50|82.23|81.73|82.24|81.74|82.24|81.74|82.23|81.73|2
1735860480000|2025-01-02 23:28:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735860490000|2025-01-02 23:28:10|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735860550000|2025-01-02 23:29:10|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735860580000|2025-01-02 23:29:40|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|8
1735860590000|2025-01-02 23:29:50|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735860600000|2025-01-02 23:30:00|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735860610000|2025-01-02 23:30:10|82.29|81.79|82.33|81.83|82.33|81.83|82.29|81.79|5
1735860630000|2025-01-02 23:30:30|82.32|81.82|82.33|81.83|82.33|81.83|82.27|81.77|6
1735860660000|2025-01-02 23:31:00|82.34|81.84|82.37|81.87|82.38|81.88|82.34|81.84|7
1735860670000|2025-01-02 23:31:10|82.38|81.88|82.38|81.88|82.39|81.89|82.37|81.87|5
1735860710000|2025-01-02 23:31:50|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735860750000|2025-01-02 23:32:30|82.38|81.88|82.35|81.85|82.38|81.88|82.34|81.84|5
1735860760000|2025-01-02 23:32:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735860770000|2025-01-02 23:32:50|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|5
1735860790000|2025-01-02 23:33:10|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735860800000|2025-01-02 23:33:20|82.32|81.82|82.3|81.8|82.33|81.83|82.3|81.8|4
1735860810000|2025-01-02 23:33:30|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735860820000|2025-01-02 23:33:40|82.31|81.81|82.34|81.84|82.34|81.84|82.31|81.81|3
1735860830000|2025-01-02 23:33:50|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735860840000|2025-01-02 23:34:00|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|2
1735860850000|2025-01-02 23:34:10|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|4
1735860860000|2025-01-02 23:34:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735860870000|2025-01-02 23:34:30|82.38|81.88|82.38|81.88|82.39|81.89|82.38|81.88|3
1735860890000|2025-01-02 23:34:50|82.37|81.87|82.38|81.88|82.38|81.88|82.37|81.87|2
1735860900000|2025-01-02 23:35:00|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|3
1735860940000|2025-01-02 23:35:40|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735860950000|2025-01-02 23:35:50|82.35|81.85|82.35|81.85|82.36|81.86|82.35|81.85|3
1735860960000|2025-01-02 23:36:00|82.34|81.84|82.38|81.88|82.38|81.88|82.34|81.84|4
1735860980000|2025-01-02 23:36:20|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735860990000|2025-01-02 23:36:30|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735861020000|2025-01-02 23:37:00|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735861030000|2025-01-02 23:37:10|82.44|81.94|82.43|81.93|82.44|81.94|82.43|81.93|4
1735861040000|2025-01-02 23:37:20|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735861050000|2025-01-02 23:37:30|82.41|81.91|82.39|81.89|82.41|81.91|82.39|81.89|3
1735861060000|2025-01-02 23:37:40|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735861080000|2025-01-02 23:38:00|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735861100000|2025-01-02 23:38:20|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735861110000|2025-01-02 23:38:30|82.39|81.89|82.38|81.88|82.39|81.89|82.38|81.88|2
1735861120000|2025-01-02 23:38:40|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735861130000|2025-01-02 23:38:50|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735861140000|2025-01-02 23:39:00|82.37|81.87|82.43|81.93|82.43|81.93|82.37|81.87|7
1735861150000|2025-01-02 23:39:10|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735861160000|2025-01-02 23:39:20|82.42|81.92|82.4|81.9|82.42|81.92|82.4|81.9|2
1735861170000|2025-01-02 23:39:30|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735861180000|2025-01-02 23:39:40|82.38|81.88|82.38|81.88|82.39|81.89|82.38|81.88|3
1735861190000|2025-01-02 23:39:50|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735861200000|2025-01-02 23:40:00|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735861210000|2025-01-02 23:40:10|82.37|81.87|82.34|81.84|82.37|81.87|82.34|81.84|8
1735861220000|2025-01-02 23:40:20|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735861230000|2025-01-02 23:40:30|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|2
1735861240000|2025-01-02 23:40:40|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735861250000|2025-01-02 23:40:50|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735861260000|2025-01-02 23:41:00|82.35|81.85|82.3|81.8|82.35|81.85|82.3|81.8|9
1735861270000|2025-01-02 23:41:10|82.31|81.81|82.3|81.8|82.34|81.84|82.3|81.8|5
1735861290000|2025-01-02 23:41:30|82.31|81.81|82.33|81.83|82.34|81.84|82.31|81.81|3
1735861320000|2025-01-02 23:42:00|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735861340000|2025-01-02 23:42:20|82.35|81.85|82.36|81.86|82.37|81.87|82.35|81.85|6
1735861350000|2025-01-02 23:42:30|82.35|81.85|82.38|81.88|82.39|81.89|82.35|81.85|5
1735861360000|2025-01-02 23:42:40|82.37|81.87|82.39|81.89|82.4|81.9|82.37|81.87|4
1735861390000|2025-01-02 23:43:10|82.4|81.9|82.43|81.93|82.43|81.93|82.4|81.9|6
1735861410000|2025-01-02 23:43:30|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735861420000|2025-01-02 23:43:40|82.42|81.92|82.4|81.9|82.42|81.92|82.4|81.9|3
1735861430000|2025-01-02 23:43:50|82.39|81.89|82.39|81.89|82.4|81.9|82.39|81.89|3
1735861440000|2025-01-02 23:44:00|82.38|81.88|82.39|81.89|82.39|81.89|82.38|81.88|2
1735861450000|2025-01-02 23:44:10|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735861460000|2025-01-02 23:44:20|82.37|81.87|82.38|81.88|82.38|81.88|82.37|81.87|2
1735861470000|2025-01-02 23:44:30|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735861480000|2025-01-02 23:44:40|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735861500000|2025-01-02 23:45:00|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735861510000|2025-01-02 23:45:10|82.36|81.86|82.31|81.81|82.36|81.86|82.3|81.8|6
1735861520000|2025-01-02 23:45:20|82.32|81.82|82.34|81.84|82.34|81.84|82.32|81.82|2
1735861530000|2025-01-02 23:45:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735861540000|2025-01-02 23:45:40|82.36|81.86|82.37|81.87|82.37|81.87|82.35|81.85|4
1735861550000|2025-01-02 23:45:50|82.38|81.88|82.36|81.86|82.38|81.88|82.36|81.86|3
1735861560000|2025-01-02 23:46:00|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|4
1735861570000|2025-01-02 23:46:10|82.35|81.85|82.31|81.81|82.36|81.86|82.31|81.81|4
1735861580000|2025-01-02 23:46:20|82.33|81.83|82.34|81.84|82.35|81.85|82.33|81.83|3
1735861590000|2025-01-02 23:46:30|82.33|81.83|82.3|81.8|82.34|81.84|82.3|81.8|6
1735861600000|2025-01-02 23:46:40|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|2
1735861610000|2025-01-02 23:46:50|82.26|81.76|82.28|81.78|82.28|81.78|82.26|81.76|3
1735861620000|2025-01-02 23:47:00|82.29|81.79|82.3|81.8|82.3|81.8|82.28|81.78|4
1735861640000|2025-01-02 23:47:20|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735861650000|2025-01-02 23:47:30|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735861660000|2025-01-02 23:47:40|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735861670000|2025-01-02 23:47:50|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735861680000|2025-01-02 23:48:00|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735861690000|2025-01-02 23:48:10|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735861700000|2025-01-02 23:48:20|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735861730000|2025-01-02 23:48:50|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|2
1735861740000|2025-01-02 23:49:00|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735861750000|2025-01-02 23:49:10|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735861770000|2025-01-02 23:49:30|82.34|81.84|82.34|81.84|82.36|81.86|82.34|81.84|5
1735861780000|2025-01-02 23:49:40|82.33|81.83|82.34|81.84|82.34|81.84|82.33|81.83|2
1735861810000|2025-01-02 23:50:10|82.36|81.86|82.38|81.88|82.39|81.89|82.36|81.86|5
1735861820000|2025-01-02 23:50:20|82.39|81.89|82.36|81.86|82.39|81.89|82.36|81.86|3
1735861850000|2025-01-02 23:50:50|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735861870000|2025-01-02 23:51:10|82.38|81.88|82.38|81.88|82.39|81.89|82.38|81.88|3
1735861880000|2025-01-02 23:51:20|82.39|81.89|82.39|81.89|82.39|81.89|82.38|81.88|3
1735861890000|2025-01-02 23:51:30|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735861910000|2025-01-02 23:51:50|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735861920000|2025-01-02 23:52:00|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735861930000|2025-01-02 23:52:10|82.35|81.85|82.32|81.82|82.35|81.85|82.31|81.81|3
1735861940000|2025-01-02 23:52:20|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735861950000|2025-01-02 23:52:30|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735861960000|2025-01-02 23:52:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735861990000|2025-01-02 23:53:10|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735862000000|2025-01-02 23:53:20|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|6
1735862020000|2025-01-02 23:53:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735862080000|2025-01-02 23:54:40|82.33|81.83|82.3|81.8|82.33|81.83|82.29|81.79|6
1735862090000|2025-01-02 23:54:50|82.28|81.78|82.28|81.78|82.29|81.79|82.28|81.78|3
1735862150000|2025-01-02 23:55:50|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735862190000|2025-01-02 23:56:30|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735862220000|2025-01-02 23:57:00|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735862230000|2025-01-02 23:57:10|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735862250000|2025-01-02 23:57:30|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735862260000|2025-01-02 23:57:40|82.28|81.78|82.27|81.77|82.28|81.78|82.26|81.76|3
1735862320000|2025-01-02 23:58:40|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735862350000|2025-01-02 23:59:10|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735862400000|2025-01-03 00:00:00|82.27|81.77|82.26|81.76|82.3|81.8|82.26|81.76|7
1735862410000|2025-01-03 00:00:10|82.27|81.77|82.28|81.78|82.29|81.79|82.27|81.77|3
1735862420000|2025-01-03 00:00:20|82.29|81.79|82.29|81.79|82.3|81.8|82.29|81.79|3
1735862430000|2025-01-03 00:00:30|82.32|81.82|82.34|81.84|82.34|81.84|82.32|81.82|3
1735862440000|2025-01-03 00:00:40|82.35|81.85|82.41|81.91|82.41|81.91|82.35|81.85|11
1735862450000|2025-01-03 00:00:50|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735862460000|2025-01-03 00:01:00|82.39|81.89|82.38|81.88|82.39|81.89|82.37|81.87|4
1735862470000|2025-01-03 00:01:10|82.39|81.89|82.36|81.86|82.39|81.89|82.36|81.86|3
1735862480000|2025-01-03 00:01:20|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|3
1735862490000|2025-01-03 00:01:30|82.34|81.84|82.36|81.86|82.36|81.86|82.34|81.84|3
1735862500000|2025-01-03 00:01:40|82.37|81.87|82.34|81.84|82.37|81.87|82.34|81.84|4
1735862510000|2025-01-03 00:01:50|82.35|81.85|82.32|81.82|82.35|81.85|82.32|81.82|5
1735862520000|2025-01-03 00:02:00|82.34|81.84|82.31|81.81|82.36|81.86|82.31|81.81|7
1735862530000|2025-01-03 00:02:10|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|4
1735862540000|2025-01-03 00:02:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735862550000|2025-01-03 00:02:30|82.28|81.78|82.28|81.78|82.29|81.79|82.27|81.77|7
1735862560000|2025-01-03 00:02:40|82.27|81.77|82.25|81.75|82.27|81.77|82.25|81.75|3
1735862570000|2025-01-03 00:02:50|82.24|81.74|82.25|81.75|82.26|81.76|82.24|81.74|4
1735862580000|2025-01-03 00:03:00|82.27|81.77|82.31|81.81|82.31|81.81|82.27|81.77|8
1735862590000|2025-01-03 00:03:10|82.3|81.8|82.3|81.8|82.3|81.8|82.29|81.79|3
1735862610000|2025-01-03 00:03:30|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735862620000|2025-01-03 00:03:40|82.31|81.81|82.28|81.78|82.31|81.81|82.28|81.78|4
1735862630000|2025-01-03 00:03:50|82.29|81.79|82.3|81.8|82.31|81.81|82.29|81.79|4
1735862640000|2025-01-03 00:04:00|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|3
1735862650000|2025-01-03 00:04:10|82.26|81.76|82.28|81.78|82.28|81.78|82.25|81.75|5
1735862660000|2025-01-03 00:04:20|82.27|81.77|82.27|81.77|82.28|81.78|82.27|81.77|3
1735862670000|2025-01-03 00:04:30|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|6
1735862680000|2025-01-03 00:04:40|82.28|81.78|82.3|81.8|82.3|81.8|82.28|81.78|3
1735862690000|2025-01-03 00:04:50|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735862700000|2025-01-03 00:05:00|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735862710000|2025-01-03 00:05:10|82.28|81.78|82.27|81.77|82.29|81.79|82.27|81.77|4
1735862720000|2025-01-03 00:05:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735862730000|2025-01-03 00:05:30|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735862740000|2025-01-03 00:05:40|82.26|81.76|82.29|81.79|82.29|81.79|82.26|81.76|6
1735862750000|2025-01-03 00:05:50|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|2
1735862760000|2025-01-03 00:06:00|82.28|81.78|82.3|81.8|82.3|81.8|82.27|81.77|4
1735862770000|2025-01-03 00:06:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735862780000|2025-01-03 00:06:20|82.35|81.85|82.31|81.81|82.35|81.85|82.31|81.81|7
1735862790000|2025-01-03 00:06:30|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735862800000|2025-01-03 00:06:40|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|4
1735862810000|2025-01-03 00:06:50|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735862820000|2025-01-03 00:07:00|82.34|81.84|82.28|81.78|82.34|81.84|82.28|81.78|6
1735862830000|2025-01-03 00:07:10|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735862840000|2025-01-03 00:07:20|82.31|81.81|82.31|81.81|82.31|81.81|82.3|81.8|3
1735862850000|2025-01-03 00:07:30|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|4
1735862860000|2025-01-03 00:07:40|82.35|81.85|82.29|81.79|82.35|81.85|82.29|81.79|7
1735862870000|2025-01-03 00:07:50|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735862900000|2025-01-03 00:08:20|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|4
1735862910000|2025-01-03 00:08:30|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735862920000|2025-01-03 00:08:40|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735862930000|2025-01-03 00:08:50|82.3|81.8|82.31|81.81|82.31|81.81|82.29|81.79|4
1735862940000|2025-01-03 00:09:00|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|4
1735862950000|2025-01-03 00:09:10|82.27|81.77|82.28|81.78|82.29|81.79|82.25|81.75|10
1735862970000|2025-01-03 00:09:30|82.29|81.79|82.35|81.85|82.35|81.85|82.29|81.79|5
1735862980000|2025-01-03 00:09:40|82.36|81.86|82.37|81.87|82.37|81.87|82.35|81.85|6
1735862990000|2025-01-03 00:09:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735863000000|2025-01-03 00:10:00|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735863010000|2025-01-03 00:10:10|82.38|81.88|82.36|81.86|82.38|81.88|82.35|81.85|5
1735863020000|2025-01-03 00:10:20|82.35|81.85|82.32|81.82|82.35|81.85|82.32|81.82|3
1735863030000|2025-01-03 00:10:30|82.31|81.81|82.29|81.79|82.31|81.81|82.29|81.79|3
1735863040000|2025-01-03 00:10:40|82.27|81.77|82.28|81.78|82.28|81.78|82.25|81.75|5
1735863050000|2025-01-03 00:10:50|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|4
1735863060000|2025-01-03 00:11:00|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735863070000|2025-01-03 00:11:10|82.28|81.78|82.28|81.78|82.29|81.79|82.27|81.77|5
1735863080000|2025-01-03 00:11:20|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735863100000|2025-01-03 00:11:40|82.3|81.8|82.29|81.79|82.3|81.8|82.29|81.79|4
1735863110000|2025-01-03 00:11:50|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735863120000|2025-01-03 00:12:00|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735863130000|2025-01-03 00:12:10|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|3
1735863140000|2025-01-03 00:12:20|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735863150000|2025-01-03 00:12:30|82.19|81.69|82.21|81.71|82.21|81.71|82.19|81.69|3
1735863160000|2025-01-03 00:12:40|82.2|81.7|82.19|81.69|82.2|81.7|82.19|81.69|2
1735863170000|2025-01-03 00:12:50|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735863190000|2025-01-03 00:13:10|82.19|81.69|82.22|81.72|82.22|81.72|82.19|81.69|4
1735863200000|2025-01-03 00:13:20|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735863220000|2025-01-03 00:13:40|82.23|81.73|82.23|81.73|82.24|81.74|82.23|81.73|3
1735863230000|2025-01-03 00:13:50|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735863300000|2025-01-03 00:15:00|82.25|81.75|82.23|81.73|82.25|81.75|82.22|81.72|8
1735863310000|2025-01-03 00:15:10|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735863320000|2025-01-03 00:15:20|82.22|81.72|82.24|81.74|82.25|81.75|82.22|81.72|4
1735863340000|2025-01-03 00:15:40|82.25|81.75|82.29|81.79|82.29|81.79|82.25|81.75|6
1735863350000|2025-01-03 00:15:50|82.3|81.8|82.26|81.76|82.3|81.8|82.26|81.76|4
1735863360000|2025-01-03 00:16:00|82.27|81.77|82.3|81.8|82.3|81.8|82.27|81.77|4
1735863370000|2025-01-03 00:16:10|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735863380000|2025-01-03 00:16:20|82.28|81.78|82.3|81.8|82.3|81.8|82.28|81.78|3
1735863390000|2025-01-03 00:16:30|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735863420000|2025-01-03 00:17:00|82.33|81.83|82.31|81.81|82.33|81.83|82.31|81.81|2
1735863430000|2025-01-03 00:17:10|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|3
1735863460000|2025-01-03 00:17:40|82.27|81.77|82.24|81.74|82.27|81.77|82.24|81.74|4
1735863470000|2025-01-03 00:17:50|82.23|81.73|82.22|81.72|82.23|81.73|82.21|81.71|4
1735863480000|2025-01-03 00:18:00|82.21|81.71|82.18|81.68|82.21|81.71|82.18|81.68|3
1735863490000|2025-01-03 00:18:10|82.19|81.69|82.19|81.69|82.19|81.69|82.18|81.68|3
1735863500000|2025-01-03 00:18:20|82.17|81.67|82.11|81.61|82.18|81.68|82.11|81.61|8
1735863520000|2025-01-03 00:18:40|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735863530000|2025-01-03 00:18:50|82.09|81.59|82.1|81.6|82.1|81.6|82.07|81.57|5
1735863540000|2025-01-03 00:19:00|82.08|81.58|82.07|81.57|82.08|81.58|82.07|81.57|2
1735863560000|2025-01-03 00:19:20|82.08|81.58|82.12|81.62|82.12|81.62|82.08|81.58|4
1735863570000|2025-01-03 00:19:30|82.11|81.61|82.11|81.61|82.12|81.62|82.11|81.61|5
1735863580000|2025-01-03 00:19:40|82.1|81.6|82.11|81.61|82.11|81.61|82.1|81.6|2
1735863590000|2025-01-03 00:19:50|82.1|81.6|82.08|81.58|82.1|81.6|82.08|81.58|3
1735863600000|2025-01-03 00:20:00|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735863610000|2025-01-03 00:20:10|82.09|81.59|82.11|81.61|82.11|81.61|82.09|81.59|3
1735863620000|2025-01-03 00:20:20|82.12|81.62|82.15|81.65|82.16|81.66|82.12|81.62|5
1735863630000|2025-01-03 00:20:30|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735863640000|2025-01-03 00:20:40|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735863650000|2025-01-03 00:20:50|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735863660000|2025-01-03 00:21:00|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|2
1735863670000|2025-01-03 00:21:10|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|4
1735863680000|2025-01-03 00:21:20|82.1|81.6|82.08|81.58|82.1|81.6|82.08|81.58|2
1735863690000|2025-01-03 00:21:30|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735863700000|2025-01-03 00:21:40|82.05|81.55|82.01|81.51|82.05|81.55|82.01|81.51|5
1735863710000|2025-01-03 00:21:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735863720000|2025-01-03 00:22:00|82.01|81.51|82.07|81.57|82.07|81.57|81.98|81.48|13
1735863730000|2025-01-03 00:22:10|82.06|81.56|82.05|81.55|82.09|81.59|82.05|81.55|9
1735863740000|2025-01-03 00:22:20|82.06|81.56|82.1|81.6|82.1|81.6|82.06|81.56|4
1735863750000|2025-01-03 00:22:30|82.11|81.61|82.15|81.65|82.17|81.67|82.11|81.61|6
1735863760000|2025-01-03 00:22:40|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735863770000|2025-01-03 00:22:50|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|2
1735863780000|2025-01-03 00:23:00|82.11|81.61|82.21|81.71|82.23|81.73|82.11|81.61|6
1735863790000|2025-01-03 00:23:10|82.18|81.68|82.17|81.67|82.18|81.68|82.17|81.67|2
1735863800000|2025-01-03 00:23:20|82.19|81.69|82.2|81.7|82.2|81.7|82.19|81.69|2
1735863820000|2025-01-03 00:23:40|82.19|81.69|82.11|81.61|82.19|81.69|82.11|81.61|5
1735863830000|2025-01-03 00:23:50|82.12|81.62|82.11|81.61|82.13|81.63|82.11|81.61|5
1735863840000|2025-01-03 00:24:00|82.12|81.62|82.12|81.62|82.16|81.66|82.12|81.62|4
1735863850000|2025-01-03 00:24:10|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|4
1735863860000|2025-01-03 00:24:20|82.13|81.63|82.13|81.63|82.16|81.66|82.13|81.63|5
1735863870000|2025-01-03 00:24:30|82.14|81.64|82.15|81.65|82.15|81.65|82.14|81.64|2
1735863880000|2025-01-03 00:24:40|82.14|81.64|82.12|81.62|82.14|81.64|82.11|81.61|5
1735863890000|2025-01-03 00:24:50|82.15|81.65|82.15|81.65|82.15|81.65|82.15|81.65|1
1735863900000|2025-01-03 00:25:00|82.14|81.64|82.2|81.7|82.2|81.7|82.14|81.64|7
1735863910000|2025-01-03 00:25:10|82.21|81.71|82.24|81.74|82.24|81.74|82.2|81.7|6
1735863920000|2025-01-03 00:25:20|82.23|81.73|82.25|81.75|82.25|81.75|82.23|81.73|3
1735863930000|2025-01-03 00:25:30|82.24|81.74|82.24|81.74|82.24|81.74|82.21|81.71|5
1735863940000|2025-01-03 00:25:40|82.23|81.73|82.21|81.71|82.23|81.73|82.21|81.71|2
1735863950000|2025-01-03 00:25:50|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|2
1735863960000|2025-01-03 00:26:00|82.22|81.72|82.29|81.79|82.29|81.79|82.22|81.72|7
1735863970000|2025-01-03 00:26:10|82.28|81.78|82.25|81.75|82.28|81.78|82.25|81.75|3
1735863980000|2025-01-03 00:26:20|82.24|81.74|82.21|81.71|82.24|81.74|82.21|81.71|6
1735863990000|2025-01-03 00:26:30|82.2|81.7|82.2|81.7|82.2|81.7|82.2|81.7|1
1735864000000|2025-01-03 00:26:40|82.21|81.71|82.25|81.75|82.25|81.75|82.21|81.71|4
1735864010000|2025-01-03 00:26:50|82.26|81.76|82.27|81.77|82.29|81.79|82.26|81.76|8
1735864020000|2025-01-03 00:27:00|82.28|81.78|82.28|81.78|82.28|81.78|82.27|81.77|3
1735864030000|2025-01-03 00:27:10|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|6
1735864040000|2025-01-03 00:27:20|82.31|81.81|82.33|81.83|82.33|81.83|82.31|81.81|4
1735864050000|2025-01-03 00:27:30|82.32|81.82|82.3|81.8|82.32|81.82|82.3|81.8|2
1735864060000|2025-01-03 00:27:40|82.31|81.81|82.35|81.85|82.35|81.85|82.31|81.81|9
1735864070000|2025-01-03 00:27:50|82.31|81.81|82.29|81.79|82.31|81.81|82.29|81.79|2
1735864080000|2025-01-03 00:28:00|82.3|81.8|82.33|81.83|82.35|81.85|82.3|81.8|8
1735864090000|2025-01-03 00:28:10|82.34|81.84|82.37|81.87|82.37|81.87|82.34|81.84|4
1735864100000|2025-01-03 00:28:20|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735864120000|2025-01-03 00:28:40|82.35|81.85|82.37|81.87|82.39|81.89|82.35|81.85|9
1735864130000|2025-01-03 00:28:50|82.38|81.88|82.39|81.89|82.4|81.9|82.38|81.88|5
1735864140000|2025-01-03 00:29:00|82.38|81.88|82.4|81.9|82.4|81.9|82.37|81.87|6
1735864150000|2025-01-03 00:29:10|82.41|81.91|82.41|81.91|82.41|81.91|82.41|81.91|1
1735864180000|2025-01-03 00:29:40|82.4|81.9|82.45|81.95|82.45|81.95|82.4|81.9|5
1735864190000|2025-01-03 00:29:50|82.46|81.96|82.46|81.96|82.46|81.96|82.45|81.95|3
1735864200000|2025-01-03 00:30:00|82.45|81.95|82.46|81.96|82.47|81.97|82.45|81.95|6
1735864210000|2025-01-03 00:30:10|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|4
1735864220000|2025-01-03 00:30:20|82.44|81.94|82.45|81.95|82.45|81.95|82.44|81.94|2
1735864230000|2025-01-03 00:30:30|82.44|81.94|82.49|81.99|82.49|81.99|82.44|81.94|3
1735864240000|2025-01-03 00:30:40|82.5|82|82.42|81.92|82.5|82|82.41|81.91|9
1735864250000|2025-01-03 00:30:50|82.41|81.91|82.41|81.91|82.42|81.92|82.4|81.9|7
1735864260000|2025-01-03 00:31:00|82.42|81.92|82.4|81.9|82.42|81.92|82.4|81.9|3
1735864270000|2025-01-03 00:31:10|82.38|81.88|82.38|81.88|82.39|81.89|82.38|81.88|3
1735864280000|2025-01-03 00:31:20|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|4
1735864290000|2025-01-03 00:31:30|82.34|81.84|82.4|81.9|82.4|81.9|82.34|81.84|6
1735864300000|2025-01-03 00:31:40|82.38|81.88|82.39|81.89|82.39|81.89|82.38|81.88|2
1735864310000|2025-01-03 00:31:50|82.38|81.88|82.36|81.86|82.38|81.88|82.36|81.86|3
1735864320000|2025-01-03 00:32:00|82.37|81.87|82.38|81.88|82.39|81.89|82.37|81.87|3
1735864330000|2025-01-03 00:32:10|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735864340000|2025-01-03 00:32:20|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735864350000|2025-01-03 00:32:30|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1735864360000|2025-01-03 00:32:40|82.38|81.88|82.3|81.8|82.38|81.88|82.3|81.8|6
1735864370000|2025-01-03 00:32:50|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735864380000|2025-01-03 00:33:00|82.32|81.82|82.35|81.85|82.35|81.85|82.32|81.82|4
1735864400000|2025-01-03 00:33:20|82.36|81.86|82.39|81.89|82.39|81.89|82.36|81.86|4
1735864410000|2025-01-03 00:33:30|82.37|81.87|82.36|81.86|82.39|81.89|82.36|81.86|5
1735864420000|2025-01-03 00:33:40|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735864430000|2025-01-03 00:33:50|82.36|81.86|82.37|81.87|82.38|81.88|82.36|81.86|6
1735864440000|2025-01-03 00:34:00|82.36|81.86|82.38|81.88|82.38|81.88|82.35|81.85|4
1735864450000|2025-01-03 00:34:10|82.36|81.86|82.36|81.86|82.37|81.87|82.35|81.85|5
1735864460000|2025-01-03 00:34:20|82.35|81.85|82.3|81.8|82.35|81.85|82.3|81.8|5
1735864470000|2025-01-03 00:34:30|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735864480000|2025-01-03 00:34:40|82.34|81.84|82.31|81.81|82.35|81.85|82.3|81.8|7
1735864490000|2025-01-03 00:34:50|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735864500000|2025-01-03 00:35:00|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|4
1735864510000|2025-01-03 00:35:10|82.29|81.79|82.34|81.84|82.34|81.84|82.29|81.79|5
1735864520000|2025-01-03 00:35:20|82.35|81.85|82.37|81.87|82.38|81.88|82.35|81.85|9
1735864530000|2025-01-03 00:35:30|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|3
1735864550000|2025-01-03 00:35:50|82.4|81.9|82.35|81.85|82.4|81.9|82.35|81.85|4
1735864560000|2025-01-03 00:36:00|82.34|81.84|82.36|81.86|82.37|81.87|82.34|81.84|4
1735864570000|2025-01-03 00:36:10|82.35|81.85|82.31|81.81|82.35|81.85|82.29|81.79|8
1735864580000|2025-01-03 00:36:20|82.3|81.8|82.3|81.8|82.31|81.81|82.3|81.8|3
1735864590000|2025-01-03 00:36:30|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735864620000|2025-01-03 00:37:00|82.32|81.82|82.34|81.84|82.35|81.85|82.31|81.81|6
1735864630000|2025-01-03 00:37:10|82.33|81.83|82.33|81.83|82.34|81.84|82.33|81.83|5
1735864640000|2025-01-03 00:37:20|82.32|81.82|82.35|81.85|82.35|81.85|82.31|81.81|5
1735864650000|2025-01-03 00:37:30|82.36|81.86|82.36|81.86|82.36|81.86|82.35|81.85|3
1735864660000|2025-01-03 00:37:40|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735864670000|2025-01-03 00:37:50|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735864680000|2025-01-03 00:38:00|82.36|81.86|82.37|81.87|82.37|81.87|82.35|81.85|6
1735864690000|2025-01-03 00:38:10|82.36|81.86|82.35|81.85|82.36|81.86|82.34|81.84|6
1735864720000|2025-01-03 00:38:40|82.36|81.86|82.4|81.9|82.4|81.9|82.35|81.85|7
1735864730000|2025-01-03 00:38:50|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|4
1735864740000|2025-01-03 00:39:00|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735864750000|2025-01-03 00:39:10|82.38|81.88|82.37|81.87|82.39|81.89|82.37|81.87|4
1735864770000|2025-01-03 00:39:30|82.35|81.85|82.34|81.84|82.36|81.86|82.34|81.84|4
1735864780000|2025-01-03 00:39:40|82.35|81.85|82.32|81.82|82.35|81.85|82.32|81.82|5
1735864790000|2025-01-03 00:39:50|82.31|81.81|82.29|81.79|82.31|81.81|82.29|81.79|2
1735864800000|2025-01-03 00:40:00|82.28|81.78|82.25|81.75|82.28|81.78|82.21|81.71|9
1735864810000|2025-01-03 00:40:10|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735864820000|2025-01-03 00:40:20|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735864830000|2025-01-03 00:40:30|82.26|81.76|82.27|81.77|82.28|81.78|82.26|81.76|5
1735864840000|2025-01-03 00:40:40|82.28|81.78|82.3|81.8|82.3|81.8|82.28|81.78|5
1735864850000|2025-01-03 00:40:50|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735864860000|2025-01-03 00:41:00|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735864880000|2025-01-03 00:41:20|82.28|81.78|82.28|81.78|82.29|81.79|82.28|81.78|3
1735864910000|2025-01-03 00:41:50|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735864920000|2025-01-03 00:42:00|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735864930000|2025-01-03 00:42:10|82.26|81.76|82.25|81.75|82.26|81.76|82.25|81.75|2
1735864940000|2025-01-03 00:42:20|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735864980000|2025-01-03 00:43:00|82.25|81.75|82.24|81.74|82.26|81.76|82.24|81.74|6
1735864990000|2025-01-03 00:43:10|82.21|81.71|82.17|81.67|82.21|81.71|82.17|81.67|5
1735865000000|2025-01-03 00:43:20|82.18|81.68|82.21|81.71|82.21|81.71|82.18|81.68|4
1735865010000|2025-01-03 00:43:30|82.19|81.69|82.14|81.64|82.19|81.69|82.14|81.64|4
1735865030000|2025-01-03 00:43:50|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|3
1735865040000|2025-01-03 00:44:00|82.16|81.66|82.09|81.59|82.16|81.66|82.09|81.59|6
1735865060000|2025-01-03 00:44:20|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735865080000|2025-01-03 00:44:40|82.13|81.63|82.13|81.63|82.13|81.63|82.12|81.62|5
1735865090000|2025-01-03 00:44:50|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735865100000|2025-01-03 00:45:00|82.09|81.59|82.16|81.66|82.16|81.66|82.09|81.59|6
1735865110000|2025-01-03 00:45:10|82.17|81.67|82.1|81.6|82.17|81.67|82.1|81.6|5
1735865120000|2025-01-03 00:45:20|82.11|81.61|82.14|81.64|82.14|81.64|82.11|81.61|8
1735865130000|2025-01-03 00:45:30|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|2
1735865140000|2025-01-03 00:45:40|82.12|81.62|82.16|81.66|82.16|81.66|82.12|81.62|6
1735865150000|2025-01-03 00:45:50|82.17|81.67|82.19|81.69|82.19|81.69|82.17|81.67|5
1735865160000|2025-01-03 00:46:00|82.2|81.7|82.2|81.7|82.21|81.71|82.2|81.7|3
1735865180000|2025-01-03 00:46:20|82.19|81.69|82.19|81.69|82.19|81.69|82.18|81.68|3
1735865200000|2025-01-03 00:46:40|82.2|81.7|82.18|81.68|82.2|81.7|82.17|81.67|4
1735865210000|2025-01-03 00:46:50|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735865230000|2025-01-03 00:47:10|82.16|81.66|82.14|81.64|82.16|81.66|82.14|81.64|5
1735865240000|2025-01-03 00:47:20|82.15|81.65|82.14|81.64|82.17|81.67|82.14|81.64|8
1735865260000|2025-01-03 00:47:40|82.16|81.66|82.17|81.67|82.17|81.67|82.15|81.65|4
1735865270000|2025-01-03 00:47:50|82.18|81.68|82.19|81.69|82.2|81.7|82.18|81.68|4
1735865280000|2025-01-03 00:48:00|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|4
1735865290000|2025-01-03 00:48:10|82.2|81.7|82.18|81.68|82.2|81.7|82.18|81.68|5
1735865300000|2025-01-03 00:48:20|82.16|81.66|82.16|81.66|82.17|81.67|82.15|81.65|5
1735865320000|2025-01-03 00:48:40|82.15|81.65|82.13|81.63|82.15|81.65|82.13|81.63|2
1735865330000|2025-01-03 00:48:50|82.12|81.62|82.11|81.61|82.12|81.62|82.1|81.6|4
1735865340000|2025-01-03 00:49:00|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735865350000|2025-01-03 00:49:10|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735865360000|2025-01-03 00:49:20|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735865370000|2025-01-03 00:49:30|82.1|81.6|82.1|81.6|82.11|81.61|82.1|81.6|3
1735865380000|2025-01-03 00:49:40|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735865390000|2025-01-03 00:49:50|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|2
1735865400000|2025-01-03 00:50:00|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|2
1735865420000|2025-01-03 00:50:20|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|3
1735865430000|2025-01-03 00:50:30|82.08|81.58|82.04|81.54|82.08|81.58|82.04|81.54|4
1735865440000|2025-01-03 00:50:40|82.03|81.53|81.98|81.48|82.03|81.53|81.98|81.48|5
1735865450000|2025-01-03 00:50:50|81.97|81.47|81.91|81.41|81.97|81.47|81.9|81.4|8
1735865460000|2025-01-03 00:51:00|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|4
1735865470000|2025-01-03 00:51:10|81.9|81.4|81.99|81.49|82|81.5|81.9|81.4|9
1735865480000|2025-01-03 00:51:20|82|81.5|82.02|81.52|82.02|81.52|82|81.5|3
1735865490000|2025-01-03 00:51:30|82|81.5|81.98|81.48|82.01|81.51|81.98|81.48|4
1735865500000|2025-01-03 00:51:40|81.97|81.47|81.94|81.44|81.97|81.47|81.93|81.43|4
1735865510000|2025-01-03 00:51:50|81.93|81.43|81.93|81.43|81.93|81.43|81.93|81.43|1
1735865520000|2025-01-03 00:52:00|81.92|81.42|81.92|81.42|81.92|81.42|81.92|81.42|1
1735865530000|2025-01-03 00:52:10|81.91|81.41|81.91|81.41|81.91|81.41|81.9|81.4|3
1735865540000|2025-01-03 00:52:20|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|2
1735865560000|2025-01-03 00:52:40|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735865570000|2025-01-03 00:52:50|81.91|81.41|81.9|81.4|81.92|81.42|81.9|81.4|3
1735865610000|2025-01-03 00:53:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735865630000|2025-01-03 00:53:50|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|6
1735865640000|2025-01-03 00:54:00|81.87|81.37|81.88|81.38|81.88|81.38|81.87|81.37|2
1735865650000|2025-01-03 00:54:10|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735865660000|2025-01-03 00:54:20|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735865670000|2025-01-03 00:54:30|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735865680000|2025-01-03 00:54:40|81.91|81.41|81.92|81.42|81.92|81.42|81.9|81.4|4
1735865690000|2025-01-03 00:54:50|81.93|81.43|81.92|81.42|81.93|81.43|81.88|81.38|6
1735865700000|2025-01-03 00:55:00|81.93|81.43|81.92|81.42|81.93|81.43|81.92|81.42|2
1735865710000|2025-01-03 00:55:10|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735865720000|2025-01-03 00:55:20|81.9|81.4|81.91|81.41|81.91|81.41|81.9|81.4|4
1735865730000|2025-01-03 00:55:30|81.92|81.42|81.9|81.4|81.93|81.43|81.89|81.39|7
1735865770000|2025-01-03 00:56:10|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735865790000|2025-01-03 00:56:30|81.91|81.41|81.92|81.42|81.92|81.42|81.9|81.4|4
1735865800000|2025-01-03 00:56:40|81.93|81.43|81.93|81.43|81.93|81.43|81.92|81.42|3
1735865810000|2025-01-03 00:56:50|81.92|81.42|81.93|81.43|81.93|81.43|81.91|81.41|6
1735865860000|2025-01-03 00:57:40|81.97|81.47|81.99|81.49|82.01|81.51|81.97|81.47|10
1735865870000|2025-01-03 00:57:50|82|81.5|81.99|81.49|82|81.5|81.99|81.49|4
1735865880000|2025-01-03 00:58:00|81.97|81.47|81.98|81.48|81.99|81.49|81.97|81.47|5
1735865890000|2025-01-03 00:58:10|81.99|81.49|81.96|81.46|81.99|81.49|81.95|81.45|4
1735865900000|2025-01-03 00:58:20|81.97|81.47|81.98|81.48|81.99|81.49|81.97|81.47|3
1735865930000|2025-01-03 00:58:50|81.97|81.47|81.96|81.46|81.97|81.47|81.96|81.46|2
1735865940000|2025-01-03 00:59:00|81.97|81.47|81.97|81.47|81.98|81.48|81.96|81.46|5
1735865950000|2025-01-03 00:59:10|81.95|81.45|81.93|81.43|81.96|81.46|81.93|81.43|5
1735865960000|2025-01-03 00:59:20|81.91|81.41|81.95|81.45|81.96|81.46|81.91|81.41|7
1735865970000|2025-01-03 00:59:30|81.94|81.44|81.94|81.44|81.94|81.44|81.94|81.44|1
1735865980000|2025-01-03 00:59:40|81.95|81.45|81.95|81.45|81.95|81.45|81.95|81.45|1
1735865990000|2025-01-03 00:59:50|81.96|81.46|81.96|81.46|81.97|81.47|81.96|81.46|3
1735866000000|2025-01-03 01:00:00|81.97|81.47|82|81.5|82|81.5|81.97|81.47|4
1735866010000|2025-01-03 01:00:10|81.99|81.49|82.07|81.57|82.09|81.59|81.99|81.49|10
1735866020000|2025-01-03 01:00:20|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|4
1735866030000|2025-01-03 01:00:30|82.06|81.56|82.08|81.58|82.09|81.59|82.06|81.56|7
1735866040000|2025-01-03 01:00:40|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|4
1735866050000|2025-01-03 01:00:50|82.04|81.54|82.08|81.58|82.09|81.59|82.04|81.54|8
1735866060000|2025-01-03 01:01:00|82.1|81.6|82.11|81.61|82.11|81.61|82.1|81.6|4
1735866070000|2025-01-03 01:01:10|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|2
1735866080000|2025-01-03 01:01:20|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735866090000|2025-01-03 01:01:30|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735866100000|2025-01-03 01:01:40|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735866110000|2025-01-03 01:01:50|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|3
1735866140000|2025-01-03 01:02:20|82.08|81.58|82.09|81.59|82.09|81.59|82.07|81.57|4
1735866150000|2025-01-03 01:02:30|82.08|81.58|82.07|81.57|82.08|81.58|82.07|81.57|2
1735866160000|2025-01-03 01:02:40|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735866170000|2025-01-03 01:02:50|82.06|81.56|82.08|81.58|82.09|81.59|82.05|81.55|7
1735866190000|2025-01-03 01:03:10|82.09|81.59|82.09|81.59|82.1|81.6|82.09|81.59|3
1735866200000|2025-01-03 01:03:20|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|6
1735866210000|2025-01-03 01:03:30|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|2
1735866220000|2025-01-03 01:03:40|82.08|81.58|82.06|81.56|82.08|81.58|82.05|81.55|4
1735866230000|2025-01-03 01:03:50|82.05|81.55|82.01|81.51|82.05|81.55|82.01|81.51|5
1735866240000|2025-01-03 01:04:00|82|81.5|82|81.5|82|81.5|82|81.5|1
1735866250000|2025-01-03 01:04:10|81.99|81.49|81.97|81.47|81.99|81.49|81.96|81.46|4
1735866260000|2025-01-03 01:04:20|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735866280000|2025-01-03 01:04:40|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735866290000|2025-01-03 01:04:50|81.98|81.48|81.97|81.47|81.98|81.48|81.97|81.47|2
1735866300000|2025-01-03 01:05:00|81.96|81.46|81.91|81.41|81.96|81.46|81.9|81.4|6
1735866310000|2025-01-03 01:05:10|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735866320000|2025-01-03 01:05:20|81.89|81.39|81.87|81.37|81.89|81.39|81.86|81.36|7
1735866330000|2025-01-03 01:05:30|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735866350000|2025-01-03 01:05:50|81.83|81.33|81.83|81.33|81.83|81.33|81.81|81.31|5
1735866360000|2025-01-03 01:06:00|81.86|81.36|81.89|81.39|81.89|81.39|81.86|81.36|4
1735866370000|2025-01-03 01:06:10|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|2
1735866380000|2025-01-03 01:06:20|81.88|81.38|81.91|81.41|81.91|81.41|81.88|81.38|4
1735866390000|2025-01-03 01:06:30|81.9|81.4|81.9|81.4|81.9|81.4|81.9|81.4|1
1735866400000|2025-01-03 01:06:40|81.91|81.41|81.9|81.4|81.91|81.41|81.89|81.39|3
1735866410000|2025-01-03 01:06:50|81.91|81.41|81.95|81.45|81.96|81.46|81.91|81.41|3
1735866420000|2025-01-03 01:07:00|81.94|81.44|81.92|81.42|81.94|81.44|81.92|81.42|2
1735866430000|2025-01-03 01:07:10|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|4
1735866440000|2025-01-03 01:07:20|81.89|81.39|81.87|81.37|81.89|81.39|81.87|81.37|3
1735866450000|2025-01-03 01:07:30|81.82|81.32|81.82|81.32|81.84|81.34|81.82|81.32|5
1735866460000|2025-01-03 01:07:40|81.81|81.31|81.79|81.29|81.81|81.31|81.79|81.29|3
1735866470000|2025-01-03 01:07:50|81.78|81.28|81.76|81.26|81.78|81.28|81.76|81.26|4
1735866480000|2025-01-03 01:08:00|81.75|81.25|81.75|81.25|81.75|81.25|81.73|81.23|5
1735866490000|2025-01-03 01:08:10|81.74|81.24|81.72|81.22|81.74|81.24|81.72|81.22|2
1735866500000|2025-01-03 01:08:20|81.71|81.21|81.72|81.22|81.72|81.22|81.71|81.21|2
1735866510000|2025-01-03 01:08:30|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|2
1735866520000|2025-01-03 01:08:40|81.73|81.23|81.75|81.25|81.75|81.25|81.73|81.23|3
1735866530000|2025-01-03 01:08:50|81.76|81.26|81.74|81.24|81.76|81.26|81.74|81.24|4
1735866540000|2025-01-03 01:09:00|81.76|81.26|81.8|81.3|81.8|81.3|81.76|81.26|7
1735866550000|2025-01-03 01:09:10|81.79|81.29|81.79|81.29|81.8|81.3|81.78|81.28|5
1735866560000|2025-01-03 01:09:20|81.78|81.28|81.77|81.27|81.78|81.28|81.76|81.26|6
1735866570000|2025-01-03 01:09:30|81.78|81.28|81.79|81.29|81.79|81.29|81.78|81.28|2
1735866580000|2025-01-03 01:09:40|81.77|81.27|81.77|81.27|81.77|81.27|81.77|81.27|1
1735866590000|2025-01-03 01:09:50|81.76|81.26|81.72|81.22|81.76|81.26|81.71|81.21|6
1735866600000|2025-01-03 01:10:00|81.71|81.21|81.68|81.18|81.71|81.21|81.68|81.18|10
1735866610000|2025-01-03 01:10:10|81.67|81.17|81.67|81.17|81.67|81.17|81.67|81.17|1
1735866620000|2025-01-03 01:10:20|81.66|81.16|81.61|81.11|81.66|81.16|81.61|81.11|8
1735866630000|2025-01-03 01:10:30|81.62|81.12|81.58|81.08|81.62|81.12|81.58|81.08|6
1735866640000|2025-01-03 01:10:40|81.59|81.09|81.6|81.1|81.6|81.1|81.59|81.09|4
1735866650000|2025-01-03 01:10:50|81.59|81.09|81.59|81.09|81.59|81.09|81.59|81.09|1
1735866660000|2025-01-03 01:11:00|81.58|81.08|81.55|81.05|81.58|81.08|81.55|81.05|4
1735866670000|2025-01-03 01:11:10|81.54|81.04|81.5|81|81.54|81.04|81.5|81|5
1735866680000|2025-01-03 01:11:20|81.51|81.01|81.85|81.35|81.85|81.35|81.51|81.01|5
1735866700000|2025-01-03 01:11:40|81.86|81.36|81.83|81.33|81.87|81.37|81.83|81.33|4
1735866710000|2025-01-03 01:11:50|81.8|81.3|81.77|81.27|81.8|81.3|81.76|81.26|9
1735866720000|2025-01-03 01:12:00|81.78|81.28|81.72|81.22|81.78|81.28|81.7|81.2|6
1735866730000|2025-01-03 01:12:10|81.71|81.21|81.78|81.28|81.78|81.28|81.71|81.21|9
1735866740000|2025-01-03 01:12:20|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|5
1735866750000|2025-01-03 01:12:30|81.76|81.26|81.76|81.26|81.76|81.26|81.76|81.26|1
1735866760000|2025-01-03 01:12:40|81.73|81.23|81.71|81.21|81.73|81.23|81.71|81.21|3
1735866770000|2025-01-03 01:12:50|81.7|81.2|81.67|81.17|81.7|81.2|81.67|81.17|3
1735866780000|2025-01-03 01:13:00|81.66|81.16|81.62|81.12|81.66|81.16|81.62|81.12|3
1735866790000|2025-01-03 01:13:10|81.59|81.09|81.59|81.09|81.59|81.09|81.58|81.08|7
1735866810000|2025-01-03 01:13:30|81.6|81.1|81.58|81.08|81.61|81.11|81.58|81.08|8
1735866820000|2025-01-03 01:13:40|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735866850000|2025-01-03 01:14:10|81.56|81.06|81.56|81.06|81.56|81.06|81.56|81.06|1
1735866860000|2025-01-03 01:14:20|81.57|81.07|81.57|81.07|81.57|81.07|81.57|81.07|1
1735866870000|2025-01-03 01:14:30|81.58|81.08|81.6|81.1|81.61|81.11|81.57|81.07|11
1735866890000|2025-01-03 01:14:50|81.61|81.11|81.63|81.13|81.63|81.13|81.61|81.11|5
1735866940000|2025-01-03 01:15:40|81.6|81.1|81.6|81.1|81.6|81.1|81.6|81.1|1
1735866950000|2025-01-03 01:15:50|81.61|81.11|81.61|81.11|81.61|81.11|81.61|81.11|1
1735866960000|2025-01-03 01:16:00|81.62|81.12|81.6|81.1|81.62|81.12|81.59|81.09|6
1735866970000|2025-01-03 01:16:10|81.59|81.09|81.59|81.09|81.61|81.11|81.58|81.08|6
1735866980000|2025-01-03 01:16:20|81.6|81.1|81.62|81.12|81.62|81.12|81.6|81.1|5
1735866990000|2025-01-03 01:16:30|81.63|81.13|81.62|81.12|81.63|81.13|81.61|81.11|4
1735867000000|2025-01-03 01:16:40|81.61|81.11|81.62|81.12|81.63|81.13|81.61|81.11|6
1735867010000|2025-01-03 01:16:50|81.63|81.13|81.63|81.13|81.63|81.13|81.63|81.13|1
1735867120000|2025-01-03 01:18:40|81.61|81.11|81.62|81.12|81.62|81.12|81.61|81.11|2
1735867130000|2025-01-03 01:18:50|81.63|81.13|81.63|81.13|81.63|81.13|81.63|81.13|1
1735867170000|2025-01-03 01:19:30|81.59|81.09|81.59|81.09|81.59|81.09|81.59|81.09|1
1735867180000|2025-01-03 01:19:40|81.61|81.11|81.63|81.13|81.63|81.13|81.61|81.11|3
1735867230000|2025-01-03 01:20:30|81.61|81.11|81.6|81.1|81.61|81.11|81.59|81.09|3
1735867240000|2025-01-03 01:20:40|81.59|81.09|81.63|81.13|81.63|81.13|81.59|81.09|5
1735867250000|2025-01-03 01:20:50|81.7|81.2|81.75|81.25|81.76|81.26|81.7|81.2|7
1735867260000|2025-01-03 01:21:00|81.76|81.26|81.76|81.26|81.77|81.27|81.76|81.26|3
1735867270000|2025-01-03 01:21:10|81.77|81.27|81.79|81.29|81.79|81.29|81.76|81.26|6
1735867280000|2025-01-03 01:21:20|81.8|81.3|81.76|81.26|81.81|81.31|81.76|81.26|7
1735867290000|2025-01-03 01:21:30|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|2
1735867300000|2025-01-03 01:21:40|81.75|81.25|81.78|81.28|81.79|81.29|81.75|81.25|6
1735867310000|2025-01-03 01:21:50|81.77|81.27|81.76|81.26|81.77|81.27|81.75|81.25|4
1735867320000|2025-01-03 01:22:00|81.79|81.29|81.82|81.32|81.82|81.32|81.79|81.29|8
1735867330000|2025-01-03 01:22:10|81.83|81.33|81.85|81.35|81.85|81.35|81.83|81.33|6
1735867340000|2025-01-03 01:22:20|81.84|81.34|81.84|81.34|81.84|81.34|81.84|81.34|1
1735867350000|2025-01-03 01:22:30|81.83|81.33|81.81|81.31|81.83|81.33|81.8|81.3|3
1735867360000|2025-01-03 01:22:40|81.8|81.3|81.77|81.27|81.8|81.3|81.76|81.26|5
1735867370000|2025-01-03 01:22:50|81.76|81.26|81.75|81.25|81.76|81.26|81.75|81.25|2
1735867380000|2025-01-03 01:23:00|81.77|81.27|81.78|81.28|81.78|81.28|81.77|81.27|2
1735867390000|2025-01-03 01:23:10|81.77|81.27|81.78|81.28|81.79|81.29|81.77|81.27|6
1735867410000|2025-01-03 01:23:30|81.77|81.27|81.77|81.27|81.77|81.27|81.77|81.27|1
1735867420000|2025-01-03 01:23:40|81.76|81.26|81.78|81.28|81.78|81.28|81.76|81.26|2
1735867430000|2025-01-03 01:23:50|81.79|81.29|81.8|81.3|81.82|81.32|81.79|81.29|9
1735867440000|2025-01-03 01:24:00|81.81|81.31|81.89|81.39|81.9|81.4|81.81|81.31|9
1735867450000|2025-01-03 01:24:10|81.9|81.4|81.96|81.46|81.96|81.46|81.9|81.4|4
1735867460000|2025-01-03 01:24:20|81.97|81.47|81.96|81.46|81.97|81.47|81.94|81.44|5
1735867470000|2025-01-03 01:24:30|81.98|81.48|81.98|81.48|81.98|81.48|81.97|81.47|3
1735867480000|2025-01-03 01:24:40|82|81.5|82|81.5|82|81.5|82|81.5|1
1735867490000|2025-01-03 01:24:50|82.01|81.51|81.99|81.49|82.02|81.52|81.99|81.49|4
1735867500000|2025-01-03 01:25:00|82|81.5|82.1|81.6|82.1|81.6|82|81.5|9
1735867510000|2025-01-03 01:25:10|82.12|81.62|82.14|81.64|82.14|81.64|82.12|81.62|3
1735867520000|2025-01-03 01:25:20|82.11|81.61|82.09|81.59|82.11|81.61|82.08|81.58|7
1735867530000|2025-01-03 01:25:30|82.1|81.6|82.04|81.54|82.1|81.6|82.04|81.54|6
1735867540000|2025-01-03 01:25:40|82.02|81.52|82.03|81.53|82.03|81.53|82.01|81.51|4
1735867550000|2025-01-03 01:25:50|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|4
1735867560000|2025-01-03 01:26:00|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735867570000|2025-01-03 01:26:10|81.98|81.48|81.91|81.41|81.98|81.48|81.9|81.4|5
1735867580000|2025-01-03 01:26:20|81.92|81.42|81.98|81.48|81.98|81.48|81.92|81.42|7
1735867590000|2025-01-03 01:26:30|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735867600000|2025-01-03 01:26:40|81.99|81.49|82.01|81.51|82.01|81.51|81.99|81.49|3
1735867610000|2025-01-03 01:26:50|82|81.5|82|81.5|82|81.5|82|81.5|1
1735867620000|2025-01-03 01:27:00|81.99|81.49|81.99|81.49|82|81.5|81.99|81.49|3
1735867630000|2025-01-03 01:27:10|82|81.5|81.99|81.49|82|81.5|81.98|81.48|5
1735867640000|2025-01-03 01:27:20|81.98|81.48|82|81.5|82|81.5|81.98|81.48|3
1735867650000|2025-01-03 01:27:30|82.01|81.51|82.04|81.54|82.04|81.54|82|81.5|3
1735867660000|2025-01-03 01:27:40|82.05|81.55|82.01|81.51|82.05|81.55|82.01|81.51|4
1735867670000|2025-01-03 01:27:50|82|81.5|81.97|81.47|82|81.5|81.97|81.47|4
1735867680000|2025-01-03 01:28:00|81.98|81.48|81.99|81.49|81.99|81.49|81.98|81.48|2
1735867690000|2025-01-03 01:28:10|82.01|81.51|82.01|81.51|82.01|81.51|82|81.5|3
1735867700000|2025-01-03 01:28:20|82|81.5|81.99|81.49|82|81.5|81.98|81.48|3
1735867710000|2025-01-03 01:28:30|81.98|81.48|81.98|81.48|81.99|81.49|81.98|81.48|3
1735867720000|2025-01-03 01:28:40|81.97|81.47|81.96|81.46|81.97|81.47|81.95|81.45|4
1735867730000|2025-01-03 01:28:50|81.95|81.45|81.93|81.43|81.95|81.45|81.91|81.41|6
1735867740000|2025-01-03 01:29:00|81.94|81.44|81.94|81.44|81.94|81.44|81.87|81.37|13
1735867750000|2025-01-03 01:29:10|81.93|81.43|81.95|81.45|81.96|81.46|81.9|81.4|10
1735867760000|2025-01-03 01:29:20|81.92|81.42|81.91|81.41|81.92|81.42|81.9|81.4|3
1735867770000|2025-01-03 01:29:30|81.92|81.42|81.93|81.43|81.93|81.43|81.92|81.42|2
1735867780000|2025-01-03 01:29:40|81.92|81.42|81.9|81.4|81.92|81.42|81.89|81.39|3
1735867790000|2025-01-03 01:29:50|81.91|81.41|81.93|81.43|81.93|81.43|81.91|81.41|2
1735867800000|2025-01-03 01:30:00|81.94|81.44|81.96|81.46|81.96|81.46|81.94|81.44|3
1735867810000|2025-01-03 01:30:10|81.95|81.45|81.91|81.41|81.95|81.45|81.91|81.41|4
1735867820000|2025-01-03 01:30:20|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735867840000|2025-01-03 01:30:40|81.86|81.36|81.88|81.38|81.89|81.39|81.85|81.35|8
1735867850000|2025-01-03 01:30:50|81.89|81.39|81.92|81.42|81.93|81.43|81.89|81.39|5
1735867860000|2025-01-03 01:31:00|81.9|81.4|81.93|81.43|81.94|81.44|81.9|81.4|10
1735867870000|2025-01-03 01:31:10|81.94|81.44|81.94|81.44|81.94|81.44|81.93|81.43|3
1735867880000|2025-01-03 01:31:20|81.93|81.43|81.93|81.43|81.93|81.43|81.92|81.42|3
1735867890000|2025-01-03 01:31:30|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735867900000|2025-01-03 01:31:40|81.92|81.42|81.91|81.41|81.95|81.45|81.9|81.4|9
1735867910000|2025-01-03 01:31:50|81.9|81.4|81.86|81.36|81.9|81.4|81.85|81.35|6
1735867920000|2025-01-03 01:32:00|81.85|81.35|81.82|81.32|81.85|81.35|81.82|81.32|3
1735867930000|2025-01-03 01:32:10|81.8|81.3|81.79|81.29|81.81|81.31|81.78|81.28|5
1735867940000|2025-01-03 01:32:20|81.78|81.28|81.77|81.27|81.78|81.28|81.77|81.27|2
1735867950000|2025-01-03 01:32:30|81.76|81.26|81.77|81.27|81.77|81.27|81.76|81.26|2
1735867960000|2025-01-03 01:32:40|81.78|81.28|81.8|81.3|81.81|81.31|81.78|81.28|5
1735867970000|2025-01-03 01:32:50|81.78|81.28|81.78|81.28|81.79|81.29|81.78|81.28|3
1735867980000|2025-01-03 01:33:00|81.77|81.27|81.75|81.25|81.77|81.27|81.75|81.25|5
1735867990000|2025-01-03 01:33:10|81.77|81.27|81.79|81.29|81.79|81.29|81.77|81.27|3
1735868000000|2025-01-03 01:33:20|81.8|81.3|81.79|81.29|81.8|81.3|81.79|81.29|2
1735868010000|2025-01-03 01:33:30|81.8|81.3|81.79|81.29|81.8|81.3|81.79|81.29|2
1735868020000|2025-01-03 01:33:40|81.8|81.3|81.79|81.29|81.8|81.3|81.79|81.29|4
1735868090000|2025-01-03 01:34:50|81.8|81.3|81.86|81.36|81.86|81.36|81.8|81.3|3
1735868100000|2025-01-03 01:35:00|81.85|81.35|81.88|81.38|81.88|81.38|81.85|81.35|3
1735868110000|2025-01-03 01:35:10|81.89|81.39|81.9|81.4|81.9|81.4|81.88|81.38|6
1735868120000|2025-01-03 01:35:20|81.89|81.39|81.9|81.4|81.9|81.4|81.89|81.39|2
1735868130000|2025-01-03 01:35:30|81.88|81.38|81.82|81.32|81.88|81.38|81.81|81.31|7
1735868140000|2025-01-03 01:35:40|81.83|81.33|81.82|81.32|81.83|81.33|81.82|81.32|2
1735868150000|2025-01-03 01:35:50|81.83|81.33|81.84|81.34|81.84|81.34|81.83|81.33|2
1735868160000|2025-01-03 01:36:00|81.86|81.36|81.81|81.31|81.86|81.36|81.81|81.31|6
1735868170000|2025-01-03 01:36:10|81.8|81.3|81.8|81.3|81.82|81.32|81.8|81.3|4
1735868180000|2025-01-03 01:36:20|81.81|81.31|81.82|81.32|81.82|81.32|81.81|81.31|2
1735868190000|2025-01-03 01:36:30|81.79|81.29|81.77|81.27|81.79|81.29|81.77|81.27|3
1735868200000|2025-01-03 01:36:40|81.76|81.26|81.76|81.26|81.76|81.26|81.76|81.26|1
1735868210000|2025-01-03 01:36:50|81.75|81.25|81.71|81.21|81.75|81.25|81.7|81.2|10
1735868220000|2025-01-03 01:37:00|81.7|81.2|81.72|81.22|81.72|81.22|81.7|81.2|7
1735868230000|2025-01-03 01:37:10|81.74|81.24|81.7|81.2|81.75|81.25|81.69|81.19|9
1735868240000|2025-01-03 01:37:20|81.71|81.21|81.69|81.19|81.71|81.21|81.68|81.18|4
1735868250000|2025-01-03 01:37:30|81.68|81.18|81.66|81.16|81.68|81.18|81.66|81.16|7
1735868260000|2025-01-03 01:37:40|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735868270000|2025-01-03 01:37:50|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735868280000|2025-01-03 01:38:00|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735868330000|2025-01-03 01:38:50|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735868350000|2025-01-03 01:39:10|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|3
1735868360000|2025-01-03 01:39:20|81.66|81.16|81.66|81.16|81.66|81.16|81.62|81.12|6
1735868370000|2025-01-03 01:39:30|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|2
1735868380000|2025-01-03 01:39:40|81.67|81.17|81.68|81.18|81.68|81.18|81.67|81.17|2
1735868390000|2025-01-03 01:39:50|81.67|81.17|81.67|81.17|81.68|81.18|81.67|81.17|7
1735868400000|2025-01-03 01:40:00|81.68|81.18|81.67|81.17|81.68|81.18|81.67|81.17|2
1735868430000|2025-01-03 01:40:30|81.66|81.16|81.65|81.15|81.66|81.16|81.65|81.15|2
1735868450000|2025-01-03 01:40:50|81.63|81.13|81.65|81.15|81.65|81.15|81.61|81.11|6
1735868460000|2025-01-03 01:41:00|81.63|81.13|81.61|81.11|81.64|81.14|81.61|81.11|4
1735868470000|2025-01-03 01:41:10|81.62|81.12|81.63|81.13|81.64|81.14|81.62|81.12|7
1735868480000|2025-01-03 01:41:20|81.64|81.14|81.65|81.15|81.65|81.15|81.64|81.14|2
1735868490000|2025-01-03 01:41:30|81.64|81.14|81.6|81.1|81.64|81.14|81.6|81.1|6
1735868520000|2025-01-03 01:42:00|81.58|81.08|81.61|81.11|81.61|81.11|81.58|81.08|4
1735868530000|2025-01-03 01:42:10|81.65|81.15|81.66|81.16|81.66|81.16|81.64|81.14|6
1735868550000|2025-01-03 01:42:30|81.65|81.15|81.68|81.18|81.68|81.18|81.65|81.15|3
1735868560000|2025-01-03 01:42:40|81.69|81.19|81.69|81.19|81.69|81.19|81.69|81.19|1
1735868570000|2025-01-03 01:42:50|81.68|81.18|81.68|81.18|81.68|81.18|81.68|81.18|1
1735868610000|2025-01-03 01:43:30|81.67|81.17|81.65|81.15|81.67|81.17|81.65|81.15|4
1735868620000|2025-01-03 01:43:40|81.66|81.16|81.67|81.17|81.67|81.17|81.66|81.16|4
1735868640000|2025-01-03 01:44:00|81.66|81.16|81.69|81.19|81.7|81.2|81.65|81.15|8
1735868650000|2025-01-03 01:44:10|81.7|81.2|81.71|81.21|81.72|81.22|81.7|81.2|4
1735868670000|2025-01-03 01:44:30|81.72|81.22|81.75|81.25|81.75|81.25|81.72|81.22|3
1735868690000|2025-01-03 01:44:50|81.74|81.24|81.69|81.19|81.74|81.24|81.69|81.19|3
1735868700000|2025-01-03 01:45:00|81.7|81.2|81.77|81.27|81.77|81.27|81.7|81.2|2
1735868710000|2025-01-03 01:45:10|81.76|81.26|81.72|81.22|81.76|81.26|81.72|81.22|5
1735868720000|2025-01-03 01:45:20|81.71|81.21|81.69|81.19|81.71|81.21|81.69|81.19|5
1735868730000|2025-01-03 01:45:30|81.68|81.18|81.7|81.2|81.71|81.21|81.66|81.16|7
1735868740000|2025-01-03 01:45:40|81.71|81.21|81.69|81.19|81.71|81.21|81.69|81.19|3
1735868750000|2025-01-03 01:45:50|81.7|81.2|81.69|81.19|81.7|81.2|81.69|81.19|2
1735868760000|2025-01-03 01:46:00|81.71|81.21|81.74|81.24|81.74|81.24|81.7|81.2|5
1735868770000|2025-01-03 01:46:10|81.75|81.25|81.77|81.27|81.77|81.27|81.75|81.25|4
1735868780000|2025-01-03 01:46:20|81.78|81.28|81.82|81.32|81.83|81.33|81.78|81.28|8
1735868790000|2025-01-03 01:46:30|81.83|81.33|81.87|81.37|81.87|81.37|81.83|81.33|4
1735868800000|2025-01-03 01:46:40|81.88|81.38|81.9|81.4|81.93|81.43|81.88|81.38|6
1735868810000|2025-01-03 01:46:50|81.88|81.38|81.89|81.39|81.89|81.39|81.88|81.38|4
1735868820000|2025-01-03 01:47:00|81.92|81.42|81.91|81.41|81.93|81.43|81.9|81.4|6
1735868830000|2025-01-03 01:47:10|81.92|81.42|81.89|81.39|81.93|81.43|81.89|81.39|6
1735868860000|2025-01-03 01:47:40|81.87|81.37|81.8|81.3|81.87|81.37|81.8|81.3|5
1735868870000|2025-01-03 01:47:50|81.84|81.34|81.87|81.37|81.87|81.37|81.84|81.34|4
1735868880000|2025-01-03 01:48:00|81.88|81.38|81.89|81.39|81.9|81.4|81.88|81.38|5
1735868890000|2025-01-03 01:48:10|81.9|81.4|81.87|81.37|81.9|81.4|81.87|81.37|3
1735868920000|2025-01-03 01:48:40|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735868930000|2025-01-03 01:48:50|81.87|81.37|81.87|81.37|81.87|81.37|81.86|81.36|3
1735868940000|2025-01-03 01:49:00|81.86|81.36|81.88|81.38|81.88|81.38|81.86|81.36|3
1735868950000|2025-01-03 01:49:10|81.9|81.4|81.89|81.39|81.91|81.41|81.89|81.39|6
1735868960000|2025-01-03 01:49:20|81.88|81.38|81.87|81.37|81.89|81.39|81.86|81.36|6
1735868970000|2025-01-03 01:49:30|81.86|81.36|81.85|81.35|81.87|81.37|81.85|81.35|4
1735868980000|2025-01-03 01:49:40|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735868990000|2025-01-03 01:49:50|81.85|81.35|81.88|81.38|81.88|81.38|81.85|81.35|5
1735869000000|2025-01-03 01:50:00|81.89|81.39|81.93|81.43|81.93|81.43|81.88|81.38|6
1735869010000|2025-01-03 01:50:10|81.94|81.44|81.93|81.43|81.94|81.44|81.92|81.42|3
1735869020000|2025-01-03 01:50:20|81.92|81.42|81.9|81.4|81.92|81.42|81.9|81.4|2
1735869030000|2025-01-03 01:50:30|81.91|81.41|81.91|81.41|81.95|81.45|81.91|81.41|9
1735869040000|2025-01-03 01:50:40|81.9|81.4|81.97|81.47|81.97|81.47|81.9|81.4|5
1735869050000|2025-01-03 01:50:50|81.96|81.46|81.96|81.46|81.96|81.46|81.96|81.46|1
1735869060000|2025-01-03 01:51:00|81.98|81.48|81.99|81.49|81.99|81.49|81.97|81.47|4
1735869070000|2025-01-03 01:51:10|82|81.5|82|81.5|82.01|81.51|82|81.5|3
1735869080000|2025-01-03 01:51:20|82.01|81.51|82.05|81.55|82.06|81.56|82.01|81.51|3
1735869090000|2025-01-03 01:51:30|82.04|81.54|82.05|81.55|82.06|81.56|82.04|81.54|7
1735869100000|2025-01-03 01:51:40|82.04|81.54|82.04|81.54|82.05|81.55|82.04|81.54|3
1735869110000|2025-01-03 01:51:50|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735869120000|2025-01-03 01:52:00|82.08|81.58|82.05|81.55|82.09|81.59|82.05|81.55|9
1735869130000|2025-01-03 01:52:10|82.06|81.56|82.13|81.63|82.14|81.64|82.06|81.56|6
1735869140000|2025-01-03 01:52:20|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735869150000|2025-01-03 01:52:30|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|3
1735869160000|2025-01-03 01:52:40|82.12|81.62|82.12|81.62|82.14|81.64|82.11|81.61|7
1735869170000|2025-01-03 01:52:50|82.14|81.64|82.15|81.65|82.16|81.66|82.14|81.64|6
1735869180000|2025-01-03 01:53:00|82.16|81.66|82.2|81.7|82.2|81.7|82.16|81.66|7
1735869190000|2025-01-03 01:53:10|82.19|81.69|82.21|81.71|82.21|81.71|82.19|81.69|3
1735869200000|2025-01-03 01:53:20|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735869210000|2025-01-03 01:53:30|82.22|81.72|82.24|81.74|82.24|81.74|82.22|81.72|2
1735869220000|2025-01-03 01:53:40|82.25|81.75|82.1|81.6|82.25|81.75|82.1|81.6|8
1735869230000|2025-01-03 01:53:50|82.09|81.59|82.09|81.59|82.09|81.59|82.08|81.58|3
1735869240000|2025-01-03 01:54:00|82.1|81.6|82.13|81.63|82.14|81.64|82.1|81.6|4
1735869250000|2025-01-03 01:54:10|82.14|81.64|82.14|81.64|82.14|81.64|82.13|81.63|3
1735869260000|2025-01-03 01:54:20|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|6
1735869270000|2025-01-03 01:54:30|82.12|81.62|82.17|81.67|82.17|81.67|82.12|81.62|6
1735869280000|2025-01-03 01:54:40|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735869290000|2025-01-03 01:54:50|82.15|81.65|82.14|81.64|82.15|81.65|82.14|81.64|2
1735869300000|2025-01-03 01:55:00|82.13|81.63|82.15|81.65|82.15|81.65|82.13|81.63|3
1735869310000|2025-01-03 01:55:10|82.16|81.66|82.15|81.65|82.18|81.68|82.15|81.65|5
1735869320000|2025-01-03 01:55:20|82.11|81.61|82.06|81.56|82.11|81.61|82.06|81.56|8
1735869330000|2025-01-03 01:55:30|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|5
1735869340000|2025-01-03 01:55:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735869350000|2025-01-03 01:55:50|82.07|81.57|82.07|81.57|82.08|81.58|82.07|81.57|5
1735869360000|2025-01-03 01:56:00|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735869390000|2025-01-03 01:56:30|82.06|81.56|82.06|81.56|82.07|81.57|82.06|81.56|3
1735869400000|2025-01-03 01:56:40|82.07|81.57|82.05|81.55|82.08|81.58|82.05|81.55|7
1735869410000|2025-01-03 01:56:50|82.06|81.56|82.09|81.59|82.11|81.61|82.06|81.56|9
1735869420000|2025-01-03 01:57:00|82.08|81.58|82.04|81.54|82.08|81.58|82.04|81.54|5
1735869430000|2025-01-03 01:57:10|82.03|81.53|82.01|81.51|82.03|81.53|82.01|81.51|2
1735869440000|2025-01-03 01:57:20|81.99|81.49|82.03|81.53|82.04|81.54|81.98|81.48|12
1735869450000|2025-01-03 01:57:30|82.04|81.54|81.99|81.49|82.04|81.54|81.99|81.49|5
1735869460000|2025-01-03 01:57:40|82|81.5|82.01|81.51|82.01|81.51|82|81.5|4
1735869470000|2025-01-03 01:57:50|82.03|81.53|82.03|81.53|82.03|81.53|82.02|81.52|3
1735869490000|2025-01-03 01:58:10|82.05|81.55|82.05|81.55|82.05|81.55|82.04|81.54|3
1735869500000|2025-01-03 01:58:20|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735869510000|2025-01-03 01:58:30|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735869520000|2025-01-03 01:58:40|82.04|81.54|82.03|81.53|82.04|81.54|82.03|81.53|2
1735869530000|2025-01-03 01:58:50|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|6
1735869540000|2025-01-03 01:59:00|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|5
1735869550000|2025-01-03 01:59:10|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|2
1735869560000|2025-01-03 01:59:20|82.06|81.56|82.06|81.56|82.06|81.56|82.05|81.55|3
1735869570000|2025-01-03 01:59:30|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735869580000|2025-01-03 01:59:40|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735869590000|2025-01-03 01:59:50|82.07|81.57|82.07|81.57|82.09|81.59|82.07|81.57|5
1735869600000|2025-01-03 02:00:00|82.08|81.58|82.12|81.62|82.15|81.65|82.08|81.58|10
1735869610000|2025-01-03 02:00:10|82.11|81.61|82.13|81.63|82.13|81.63|82.09|81.59|4
1735869620000|2025-01-03 02:00:20|82.11|81.61|82.09|81.59|82.11|81.61|82.09|81.59|2
1735869640000|2025-01-03 02:00:40|82.1|81.6|82.11|81.61|82.13|81.63|82.1|81.6|5
1735869650000|2025-01-03 02:00:50|82.13|81.63|82.08|81.58|82.14|81.64|82.08|81.58|7
1735869660000|2025-01-03 02:01:00|82.09|81.59|82.08|81.58|82.09|81.59|82.08|81.58|2
1735869670000|2025-01-03 02:01:10|82.07|81.57|82.01|81.51|82.07|81.57|82.01|81.51|8
1735869680000|2025-01-03 02:01:20|82.02|81.52|82.01|81.51|82.02|81.52|82|81.5|3
1735869700000|2025-01-03 02:01:40|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735869710000|2025-01-03 02:01:50|82|81.5|82.01|81.51|82.05|81.55|82|81.5|6
1735869720000|2025-01-03 02:02:00|81.99|81.49|82.05|81.55|82.05|81.55|81.99|81.49|4
1735869730000|2025-01-03 02:02:10|82.06|81.56|82.07|81.57|82.07|81.57|82.04|81.54|5
1735869740000|2025-01-03 02:02:20|82.06|81.56|82.04|81.54|82.06|81.56|82.04|81.54|5
1735869750000|2025-01-03 02:02:30|82.05|81.55|82.06|81.56|82.08|81.58|82.05|81.55|6
1735869760000|2025-01-03 02:02:40|82.04|81.54|82|81.5|82.04|81.54|81.99|81.49|5
1735869770000|2025-01-03 02:02:50|81.99|81.49|81.99|81.49|81.99|81.49|81.99|81.49|1
1735869800000|2025-01-03 02:03:20|82|81.5|82.03|81.53|82.04|81.54|81.99|81.49|5
1735869810000|2025-01-03 02:03:30|82.04|81.54|82.05|81.55|82.07|81.57|82.04|81.54|8
1735869830000|2025-01-03 02:03:50|82.03|81.53|82.01|81.51|82.04|81.54|82.01|81.51|5
1735869840000|2025-01-03 02:04:00|82|81.5|82.04|81.54|82.04|81.54|82|81.5|6
1735869850000|2025-01-03 02:04:10|82.03|81.53|82|81.5|82.05|81.55|81.99|81.49|9
1735869860000|2025-01-03 02:04:20|82.01|81.51|82.01|81.51|82.02|81.52|82|81.5|6
1735869870000|2025-01-03 02:04:30|82.02|81.52|82.07|81.57|82.07|81.57|82|81.5|8
1735869880000|2025-01-03 02:04:40|82.06|81.56|82.04|81.54|82.06|81.56|82.04|81.54|4
1735869890000|2025-01-03 02:04:50|82.05|81.55|82.05|81.55|82.05|81.55|82.05|81.55|1
1735869900000|2025-01-03 02:05:00|82.03|81.53|82.02|81.52|82.04|81.54|82.01|81.51|6
1735869910000|2025-01-03 02:05:10|82|81.5|82|81.5|82|81.5|82|81.5|1
1735869920000|2025-01-03 02:05:20|82.01|81.51|82.03|81.53|82.05|81.55|82.01|81.51|5
1735869930000|2025-01-03 02:05:30|82.04|81.54|82.05|81.55|82.05|81.55|82.04|81.54|2
1735869940000|2025-01-03 02:05:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735869950000|2025-01-03 02:05:50|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735869960000|2025-01-03 02:06:00|82.08|81.58|82.1|81.6|82.11|81.61|82.07|81.57|13
1735869970000|2025-01-03 02:06:10|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735869990000|2025-01-03 02:06:30|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735870000000|2025-01-03 02:06:40|82.07|81.57|82.07|81.57|82.07|81.57|82.07|81.57|1
1735870020000|2025-01-03 02:07:00|82.06|81.56|82.1|81.6|82.1|81.6|82.06|81.56|5
1735870030000|2025-01-03 02:07:10|82.11|81.61|82.14|81.64|82.17|81.67|82.1|81.6|10
1735870040000|2025-01-03 02:07:20|82.17|81.67|82.16|81.66|82.17|81.67|82.12|81.62|11
1735870050000|2025-01-03 02:07:30|82.15|81.65|82.18|81.68|82.19|81.69|82.15|81.65|8
1735870060000|2025-01-03 02:07:40|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735870070000|2025-01-03 02:07:50|82.15|81.65|82.17|81.67|82.17|81.67|82.15|81.65|2
1735870080000|2025-01-03 02:08:00|82.18|81.68|82.3|81.8|82.3|81.8|82.18|81.68|13
1735870090000|2025-01-03 02:08:10|82.29|81.79|82.34|81.84|82.35|81.85|82.29|81.79|6
1735870100000|2025-01-03 02:08:20|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735870120000|2025-01-03 02:08:40|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|5
1735870130000|2025-01-03 02:08:50|82.36|81.86|82.39|81.89|82.39|81.89|82.36|81.86|5
1735870140000|2025-01-03 02:09:00|82.4|81.9|82.41|81.91|82.42|81.92|82.4|81.9|6
1735870150000|2025-01-03 02:09:10|82.39|81.89|82.36|81.86|82.39|81.89|82.36|81.86|5
1735870160000|2025-01-03 02:09:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735870170000|2025-01-03 02:09:30|82.38|81.88|82.4|81.9|82.4|81.9|82.37|81.87|8
1735870180000|2025-01-03 02:09:40|82.39|81.89|82.39|81.89|82.4|81.9|82.39|81.89|3
1735870190000|2025-01-03 02:09:50|82.4|81.9|82.4|81.9|82.4|81.9|82.38|81.88|8
1735870200000|2025-01-03 02:10:00|82.45|81.95|82.45|81.95|82.47|81.97|82.45|81.95|5
1735870210000|2025-01-03 02:10:10|82.43|81.93|82.45|81.95|82.45|81.95|82.43|81.93|3
1735870220000|2025-01-03 02:10:20|82.46|81.96|82.45|81.95|82.46|81.96|82.45|81.95|2
1735870230000|2025-01-03 02:10:30|82.44|81.94|82.4|81.9|82.44|81.94|82.4|81.9|2
1735870240000|2025-01-03 02:10:40|82.41|81.91|82.41|81.91|82.41|81.91|82.4|81.9|5
1735870250000|2025-01-03 02:10:50|82.4|81.9|82.45|81.95|82.45|81.95|82.4|81.9|6
1735870260000|2025-01-03 02:11:00|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735870270000|2025-01-03 02:11:10|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735870280000|2025-01-03 02:11:20|82.44|81.94|82.44|81.94|82.44|81.94|82.4|81.9|6
1735870290000|2025-01-03 02:11:30|82.45|81.95|82.47|81.97|82.48|81.98|82.45|81.95|6
1735870300000|2025-01-03 02:11:40|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735870310000|2025-01-03 02:11:50|82.47|81.97|82.51|82.01|82.51|82.01|82.47|81.97|8
1735870320000|2025-01-03 02:12:00|82.5|82|82.5|82|82.5|82|82.5|82|1
1735870330000|2025-01-03 02:12:10|82.52|82.02|82.55|82.05|82.55|82.05|82.52|82.02|3
1735870340000|2025-01-03 02:12:20|82.56|82.06|82.6|82.1|82.6|82.1|82.55|82.05|12
1735870350000|2025-01-03 02:12:30|82.58|82.08|82.57|82.07|82.58|82.08|82.57|82.07|2
1735870360000|2025-01-03 02:12:40|82.58|82.08|82.61|82.11|82.61|82.11|82.58|82.08|8
1735870370000|2025-01-03 02:12:50|82.6|82.1|82.62|82.12|82.67|82.17|82.6|82.1|9
1735870380000|2025-01-03 02:13:00|82.61|82.11|82.66|82.16|82.66|82.16|82.61|82.11|5
1735870390000|2025-01-03 02:13:10|82.67|82.17|82.69|82.19|82.69|82.19|82.67|82.17|4
1735870410000|2025-01-03 02:13:30|82.7|82.2|82.72|82.22|82.72|82.22|82.7|82.2|3
1735870430000|2025-01-03 02:13:50|82.71|82.21|82.72|82.22|82.72|82.22|82.71|82.21|4
1735870440000|2025-01-03 02:14:00|82.71|82.21|82.68|82.18|82.71|82.21|82.68|82.18|4
1735870450000|2025-01-03 02:14:10|82.66|82.16|82.67|82.17|82.68|82.18|82.66|82.16|4
1735870460000|2025-01-03 02:14:20|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735870480000|2025-01-03 02:14:40|82.65|82.15|82.65|82.15|82.65|82.15|82.64|82.14|3
1735870490000|2025-01-03 02:14:50|82.66|82.16|82.68|82.18|82.69|82.19|82.66|82.16|4
1735870500000|2025-01-03 02:15:00|82.67|82.17|82.59|82.09|82.67|82.17|82.59|82.09|11
1735870510000|2025-01-03 02:15:10|82.6|82.1|82.61|82.11|82.61|82.11|82.59|82.09|3
1735870520000|2025-01-03 02:15:20|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|7
1735870530000|2025-01-03 02:15:30|82.64|82.14|82.68|82.18|82.68|82.18|82.64|82.14|4
1735870540000|2025-01-03 02:15:40|82.66|82.16|82.71|82.21|82.71|82.21|82.66|82.16|9
1735870550000|2025-01-03 02:15:50|82.7|82.2|82.71|82.21|82.71|82.21|82.7|82.2|6
1735870560000|2025-01-03 02:16:00|82.7|82.2|82.74|82.24|82.74|82.24|82.7|82.2|8
1735870570000|2025-01-03 02:16:10|82.73|82.23|82.75|82.25|82.78|82.28|82.71|82.21|10
1735870580000|2025-01-03 02:16:20|82.74|82.24|82.75|82.25|82.75|82.25|82.72|82.22|7
1735870590000|2025-01-03 02:16:30|82.76|82.26|82.77|82.27|82.78|82.28|82.76|82.26|3
1735870600000|2025-01-03 02:16:40|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735870610000|2025-01-03 02:16:50|82.79|82.29|82.78|82.28|82.79|82.29|82.76|82.26|4
1735870620000|2025-01-03 02:17:00|82.79|82.29|82.81|82.31|82.81|82.31|82.79|82.29|3
1735870630000|2025-01-03 02:17:10|82.82|82.32|82.79|82.29|82.82|82.32|82.79|82.29|3
1735870640000|2025-01-03 02:17:20|82.8|82.3|82.8|82.3|82.81|82.31|82.8|82.3|3
1735870650000|2025-01-03 02:17:30|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735870660000|2025-01-03 02:17:40|82.8|82.3|82.8|82.3|82.81|82.31|82.79|82.29|7
1735870670000|2025-01-03 02:17:50|82.79|82.29|82.8|82.3|82.8|82.3|82.78|82.28|4
1735870680000|2025-01-03 02:18:00|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735870690000|2025-01-03 02:18:10|82.8|82.3|82.83|82.33|82.83|82.33|82.8|82.3|3
1735870700000|2025-01-03 02:18:20|82.82|82.32|82.9|82.4|82.9|82.4|82.81|82.31|8
1735870710000|2025-01-03 02:18:30|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|4
1735870720000|2025-01-03 02:18:40|82.87|82.37|82.87|82.37|82.88|82.38|82.87|82.37|3
1735870730000|2025-01-03 02:18:50|82.86|82.36|82.88|82.38|82.89|82.39|82.86|82.36|5
1735870740000|2025-01-03 02:19:00|82.89|82.39|82.9|82.4|82.91|82.41|82.89|82.39|4
1735870770000|2025-01-03 02:19:30|82.88|82.38|82.89|82.39|82.9|82.4|82.88|82.38|5
1735870780000|2025-01-03 02:19:40|82.9|82.4|82.9|82.4|82.9|82.4|82.88|82.38|5
1735870790000|2025-01-03 02:19:50|82.89|82.39|82.87|82.37|82.89|82.39|82.87|82.37|5
1735870800000|2025-01-03 02:20:00|82.88|82.38|82.92|82.42|82.92|82.42|82.87|82.37|12
1735870810000|2025-01-03 02:20:10|82.89|82.39|82.92|82.42|82.92|82.42|82.89|82.39|4
1735870830000|2025-01-03 02:20:30|82.91|82.41|82.92|82.42|82.92|82.42|82.91|82.41|4
1735870860000|2025-01-03 02:21:00|82.97|82.47|83|82.5|83|82.5|82.97|82.47|4
1735870870000|2025-01-03 02:21:10|82.99|82.49|83.01|82.51|83.01|82.51|82.97|82.47|10
1735870880000|2025-01-03 02:21:20|83|82.5|83|82.5|83.01|82.51|82.99|82.49|4
1735870890000|2025-01-03 02:21:30|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|5
1735870900000|2025-01-03 02:21:40|83|82.5|83|82.5|83.01|82.51|83|82.5|3
1735870910000|2025-01-03 02:21:50|82.99|82.49|83|82.5|83|82.5|82.99|82.49|2
1735870920000|2025-01-03 02:22:00|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735870930000|2025-01-03 02:22:10|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735870940000|2025-01-03 02:22:20|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735870950000|2025-01-03 02:22:30|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735870960000|2025-01-03 02:22:40|83|82.5|83.01|82.51|83.01|82.51|82.99|82.49|4
1735870970000|2025-01-03 02:22:50|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|3
1735870980000|2025-01-03 02:23:00|83|82.5|83.01|82.51|83.01|82.51|82.99|82.49|6
1735870990000|2025-01-03 02:23:10|83|82.5|82.97|82.47|83|82.5|82.97|82.47|4
1735871010000|2025-01-03 02:23:30|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735871030000|2025-01-03 02:23:50|82.97|82.47|82.97|82.47|82.97|82.47|82.95|82.45|4
1735871040000|2025-01-03 02:24:00|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|5
1735871050000|2025-01-03 02:24:10|82.99|82.49|82.99|82.49|82.99|82.49|82.98|82.48|3
1735871060000|2025-01-03 02:24:20|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735871070000|2025-01-03 02:24:30|82.98|82.48|83.03|82.53|83.03|82.53|82.98|82.48|4
1735871080000|2025-01-03 02:24:40|83.01|82.51|83.03|82.53|83.03|82.53|83.01|82.51|2
1735871090000|2025-01-03 02:24:50|83.02|82.52|83.06|82.56|83.06|82.56|83.02|82.52|3
1735871100000|2025-01-03 02:25:00|83.02|82.52|83.02|82.52|83.03|82.53|83.01|82.51|6
1735871110000|2025-01-03 02:25:10|83.03|82.53|83.02|82.52|83.03|82.53|83.01|82.51|4
1735871120000|2025-01-03 02:25:20|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735871130000|2025-01-03 02:25:30|83.02|82.52|83.02|82.52|83.02|82.52|83.02|82.52|1
1735871140000|2025-01-03 02:25:40|83.05|82.55|83.09|82.59|83.12|82.62|83.05|82.55|11
1735871160000|2025-01-03 02:26:00|83.1|82.6|83.1|82.6|83.12|82.62|83.09|82.59|7
1735871170000|2025-01-03 02:26:10|83.11|82.61|83.12|82.62|83.12|82.62|83.11|82.61|2
1735871180000|2025-01-03 02:26:20|83.11|82.61|83.13|82.63|83.13|82.63|83.11|82.61|3
1735871190000|2025-01-03 02:26:30|83.12|82.62|83.11|82.61|83.12|82.62|83.11|82.61|2
1735871200000|2025-01-03 02:26:40|83.1|82.6|83.1|82.6|83.1|82.6|83.1|82.6|1
1735871220000|2025-01-03 02:27:00|83.11|82.61|83.15|82.65|83.17|82.67|83.11|82.61|14
1735871230000|2025-01-03 02:27:10|83.12|82.62|83.17|82.67|83.19|82.69|83.12|82.62|7
1735871240000|2025-01-03 02:27:20|83.18|82.68|83.11|82.61|83.18|82.68|83.1|82.6|10
1735871250000|2025-01-03 02:27:30|83.1|82.6|83.13|82.63|83.13|82.63|83.1|82.6|4
1735871260000|2025-01-03 02:27:40|83.11|82.61|83.11|82.61|83.11|82.61|83.1|82.6|3
1735871270000|2025-01-03 02:27:50|83.1|82.6|83.1|82.6|83.1|82.6|83.1|82.6|1
1735871280000|2025-01-03 02:28:00|83.12|82.62|83.12|82.62|83.13|82.63|83.11|82.61|4
1735871290000|2025-01-03 02:28:10|83.11|82.61|83.11|82.61|83.11|82.61|83.11|82.61|1
1735871300000|2025-01-03 02:28:20|83.1|82.6|83.09|82.59|83.1|82.6|83.09|82.59|2
1735871310000|2025-01-03 02:28:30|83.1|82.6|83.1|82.6|83.1|82.6|83.1|82.6|1
1735871320000|2025-01-03 02:28:40|83.09|82.59|83.08|82.58|83.09|82.59|83.07|82.57|4
1735871330000|2025-01-03 02:28:50|83.1|82.6|83.16|82.66|83.16|82.66|83.1|82.6|8
1735871340000|2025-01-03 02:29:00|83.15|82.65|83.16|82.66|83.16|82.66|83.11|82.61|9
1735871350000|2025-01-03 02:29:10|83.17|82.67|83.2|82.7|83.21|82.71|83.17|82.67|10
1735871360000|2025-01-03 02:29:20|83.21|82.71|83.21|82.71|83.21|82.71|83.2|82.7|3
1735871370000|2025-01-03 02:29:30|83.22|82.72|83.22|82.72|83.23|82.73|83.22|82.72|3
1735871380000|2025-01-03 02:29:40|83.23|82.73|83.31|82.81|83.31|82.81|83.23|82.73|6
1735871390000|2025-01-03 02:29:50|83.32|82.82|83.3|82.8|83.32|82.82|83.28|82.78|8
1735871400000|2025-01-03 02:30:00|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735871410000|2025-01-03 02:30:10|83.27|82.77|83.28|82.78|83.29|82.79|83.21|82.71|13
1735871420000|2025-01-03 02:30:20|83.29|82.79|83.31|82.81|83.32|82.82|83.28|82.78|9
1735871430000|2025-01-03 02:30:30|83.32|82.82|83.31|82.81|83.35|82.85|83.31|82.81|6
1735871440000|2025-01-03 02:30:40|83.3|82.8|83.29|82.79|83.31|82.81|83.28|82.78|10
1735871450000|2025-01-03 02:30:50|83.28|82.78|83.23|82.73|83.28|82.78|83.23|82.73|8
1735871460000|2025-01-03 02:31:00|83.24|82.74|83.22|82.72|83.25|82.75|83.21|82.71|10
1735871470000|2025-01-03 02:31:10|83.21|82.71|83.19|82.69|83.21|82.71|83.19|82.69|2
1735871480000|2025-01-03 02:31:20|83.2|82.7|83.11|82.61|83.2|82.7|83.1|82.6|8
1735871490000|2025-01-03 02:31:30|83.12|82.62|83.11|82.61|83.12|82.62|83.1|82.6|10
1735871500000|2025-01-03 02:31:40|83.1|82.6|83|82.5|83.1|82.6|82.98|82.48|12
1735871510000|2025-01-03 02:31:50|82.98|82.48|83.05|82.55|83.05|82.55|82.98|82.48|9
1735871520000|2025-01-03 02:32:00|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|6
1735871530000|2025-01-03 02:32:10|83.08|82.58|83.08|82.58|83.09|82.59|83.08|82.58|3
1735871540000|2025-01-03 02:32:20|83.09|82.59|83.09|82.59|83.09|82.59|83.08|82.58|3
1735871550000|2025-01-03 02:32:30|83.08|82.58|83.08|82.58|83.08|82.58|83.08|82.58|1
1735871560000|2025-01-03 02:32:40|83.09|82.59|83.1|82.6|83.13|82.63|83.09|82.59|6
1735871570000|2025-01-03 02:32:50|83.11|82.61|83.09|82.59|83.11|82.61|83.08|82.58|5
1735871580000|2025-01-03 02:33:00|83.08|82.58|83.07|82.57|83.08|82.58|83.05|82.55|8
1735871590000|2025-01-03 02:33:10|83.08|82.58|83.07|82.57|83.08|82.58|83.06|82.56|4
1735871600000|2025-01-03 02:33:20|83.06|82.56|83.01|82.51|83.06|82.56|83|82.5|4
1735871610000|2025-01-03 02:33:30|83.02|82.52|83.01|82.51|83.04|82.54|83|82.5|9
1735871620000|2025-01-03 02:33:40|83|82.5|83.01|82.51|83.01|82.51|83|82.5|2
1735871630000|2025-01-03 02:33:50|83|82.5|83.01|82.51|83.01|82.51|83|82.5|4
1735871640000|2025-01-03 02:34:00|83|82.5|82.97|82.47|83.01|82.51|82.97|82.47|5
1735871650000|2025-01-03 02:34:10|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|8
1735871670000|2025-01-03 02:34:30|82.9|82.4|82.91|82.41|82.92|82.42|82.9|82.4|6
1735871680000|2025-01-03 02:34:40|82.92|82.42|82.9|82.4|82.92|82.42|82.9|82.4|2
1735871690000|2025-01-03 02:34:50|82.91|82.41|82.95|82.45|82.95|82.45|82.91|82.41|5
1735871700000|2025-01-03 02:35:00|82.94|82.44|82.8|82.3|82.95|82.45|82.8|82.3|16
1735871710000|2025-01-03 02:35:10|82.81|82.31|82.85|82.35|82.85|82.35|82.81|82.31|5
1735871720000|2025-01-03 02:35:20|82.84|82.34|82.79|82.29|82.85|82.35|82.79|82.29|9
1735871750000|2025-01-03 02:35:50|82.8|82.3|82.83|82.33|82.83|82.33|82.8|82.3|4
1735871760000|2025-01-03 02:36:00|82.84|82.34|82.84|82.34|82.84|82.34|82.79|82.29|8
1735871770000|2025-01-03 02:36:10|82.85|82.35|82.81|82.31|82.85|82.35|82.81|82.31|4
1735871780000|2025-01-03 02:36:20|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735871790000|2025-01-03 02:36:30|82.8|82.3|82.8|82.3|82.8|82.3|82.79|82.29|3
1735871800000|2025-01-03 02:36:40|82.79|82.29|82.79|82.29|82.79|82.29|82.78|82.28|3
1735871810000|2025-01-03 02:36:50|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735871820000|2025-01-03 02:37:00|82.78|82.28|82.81|82.31|82.81|82.31|82.78|82.28|3
1735871830000|2025-01-03 02:37:10|82.84|82.34|82.83|82.33|82.86|82.36|82.82|82.32|8
1735871840000|2025-01-03 02:37:20|82.82|82.32|82.83|82.33|82.84|82.34|82.82|82.32|3
1735871850000|2025-01-03 02:37:30|82.84|82.34|82.84|82.34|82.85|82.35|82.83|82.33|7
1735871860000|2025-01-03 02:37:40|82.83|82.33|82.84|82.34|82.84|82.34|82.82|82.32|3
1735871870000|2025-01-03 02:37:50|82.85|82.35|82.88|82.38|82.88|82.38|82.85|82.35|3
1735871880000|2025-01-03 02:38:00|82.87|82.37|82.96|82.46|82.96|82.46|82.87|82.37|10
1735871890000|2025-01-03 02:38:10|82.95|82.45|83|82.5|83|82.5|82.94|82.44|10
1735871900000|2025-01-03 02:38:20|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735871910000|2025-01-03 02:38:30|82.99|82.49|82.96|82.46|82.99|82.49|82.96|82.46|3
1735871920000|2025-01-03 02:38:40|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735871930000|2025-01-03 02:38:50|83|82.5|83.02|82.52|83.03|82.53|83|82.5|4
1735871940000|2025-01-03 02:39:00|83.01|82.51|83|82.5|83.01|82.51|82.98|82.48|6
1735871950000|2025-01-03 02:39:10|82.99|82.49|83|82.5|83|82.5|82.99|82.49|2
1735871960000|2025-01-03 02:39:20|82.99|82.49|82.97|82.47|82.99|82.49|82.96|82.46|4
1735871970000|2025-01-03 02:39:30|82.96|82.46|82.99|82.49|82.99|82.49|82.96|82.46|4
1735871980000|2025-01-03 02:39:40|83.01|82.51|83.02|82.52|83.02|82.52|83.01|82.51|6
1735871990000|2025-01-03 02:39:50|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735872000000|2025-01-03 02:40:00|83.01|82.51|82.95|82.45|83.01|82.51|82.95|82.45|8
1735872010000|2025-01-03 02:40:10|82.94|82.44|82.97|82.47|82.98|82.48|82.94|82.44|7
1735872020000|2025-01-03 02:40:20|82.96|82.46|82.96|82.46|82.98|82.48|82.96|82.46|4
1735872030000|2025-01-03 02:40:30|82.95|82.45|82.92|82.42|82.96|82.46|82.92|82.42|5
1735872040000|2025-01-03 02:40:40|82.94|82.44|82.96|82.46|82.96|82.46|82.94|82.44|3
1735872050000|2025-01-03 02:40:50|82.95|82.45|82.92|82.42|82.95|82.45|82.92|82.42|4
1735872060000|2025-01-03 02:41:00|82.93|82.43|82.91|82.41|82.95|82.45|82.9|82.4|10
1735872070000|2025-01-03 02:41:10|82.92|82.42|82.96|82.46|82.96|82.46|82.91|82.41|6
1735872080000|2025-01-03 02:41:20|82.95|82.45|82.96|82.46|82.97|82.47|82.95|82.45|6
1735872090000|2025-01-03 02:41:30|82.97|82.47|82.96|82.46|82.97|82.47|82.95|82.45|5
1735872100000|2025-01-03 02:41:40|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|4
1735872120000|2025-01-03 02:42:00|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735872130000|2025-01-03 02:42:10|83|82.5|83|82.5|83.01|82.51|82.99|82.49|5
1735872180000|2025-01-03 02:43:00|82.99|82.49|82.97|82.47|82.99|82.49|82.97|82.47|3
1735872190000|2025-01-03 02:43:10|82.96|82.46|82.94|82.44|82.96|82.46|82.94|82.44|3
1735872210000|2025-01-03 02:43:30|82.95|82.45|82.95|82.45|82.97|82.47|82.94|82.44|6
1735872220000|2025-01-03 02:43:40|82.96|82.46|82.96|82.46|82.96|82.46|82.96|82.46|1
1735872230000|2025-01-03 02:43:50|82.97|82.47|82.97|82.47|82.98|82.48|82.97|82.47|3
1735872240000|2025-01-03 02:44:00|82.9|82.4|82.93|82.43|82.93|82.43|82.9|82.4|6
1735872250000|2025-01-03 02:44:10|82.92|82.42|82.95|82.45|82.95|82.45|82.89|82.39|9
1735872260000|2025-01-03 02:44:20|82.94|82.44|82.91|82.41|82.95|82.45|82.91|82.41|4
1735872270000|2025-01-03 02:44:30|82.9|82.4|82.92|82.42|82.93|82.43|82.9|82.4|4
1735872280000|2025-01-03 02:44:40|82.9|82.4|82.87|82.37|82.9|82.4|82.87|82.37|3
1735872290000|2025-01-03 02:44:50|82.86|82.36|82.84|82.34|82.86|82.36|82.83|82.33|5
1735872300000|2025-01-03 02:45:00|82.86|82.36|82.88|82.38|82.89|82.39|82.86|82.36|5
1735872310000|2025-01-03 02:45:10|82.89|82.39|82.96|82.46|82.96|82.46|82.89|82.39|7
1735872320000|2025-01-03 02:45:20|82.97|82.47|82.95|82.45|82.98|82.48|82.94|82.44|7
1735872330000|2025-01-03 02:45:30|82.94|82.44|82.89|82.39|82.94|82.44|82.88|82.38|8
1735872340000|2025-01-03 02:45:40|82.87|82.37|82.85|82.35|82.88|82.38|82.85|82.35|5
1735872350000|2025-01-03 02:45:50|82.86|82.36|82.91|82.41|82.91|82.41|82.86|82.36|5
1735872360000|2025-01-03 02:46:00|82.92|82.42|82.94|82.44|82.94|82.44|82.9|82.4|4
1735872370000|2025-01-03 02:46:10|82.93|82.43|82.91|82.41|82.93|82.43|82.9|82.4|5
1735872380000|2025-01-03 02:46:20|82.94|82.44|82.95|82.45|82.95|82.45|82.94|82.44|6
1735872390000|2025-01-03 02:46:30|82.96|82.46|82.99|82.49|82.99|82.49|82.95|82.45|11
1735872400000|2025-01-03 02:46:40|83|82.5|83.08|82.58|83.08|82.58|83|82.5|7
1735872420000|2025-01-03 02:47:00|83.09|82.59|83.09|82.59|83.1|82.6|83.08|82.58|7
1735872430000|2025-01-03 02:47:10|83.08|82.58|83.07|82.57|83.08|82.58|83.05|82.55|6
1735872440000|2025-01-03 02:47:20|83.06|82.56|83.07|82.57|83.07|82.57|83.06|82.56|6
1735872450000|2025-01-03 02:47:30|83.06|82.56|83.07|82.57|83.07|82.57|83.05|82.55|4
1735872460000|2025-01-03 02:47:40|83.06|82.56|83.06|82.56|83.07|82.57|83.06|82.56|3
1735872470000|2025-01-03 02:47:50|83.07|82.57|83.07|82.57|83.07|82.57|83.07|82.57|1
1735872480000|2025-01-03 02:48:00|83.06|82.56|83.1|82.6|83.11|82.61|83.06|82.56|9
1735872490000|2025-01-03 02:48:10|83.09|82.59|83.07|82.57|83.09|82.59|83.06|82.56|5
1735872500000|2025-01-03 02:48:20|83.06|82.56|83.07|82.57|83.08|82.58|83.04|82.54|9
1735872510000|2025-01-03 02:48:30|83.06|82.56|83.05|82.55|83.07|82.57|83.05|82.55|4
1735872520000|2025-01-03 02:48:40|83.04|82.54|83.04|82.54|83.05|82.55|83.04|82.54|3
1735872540000|2025-01-03 02:49:00|83.03|82.53|82.99|82.49|83.03|82.53|82.98|82.48|7
1735872550000|2025-01-03 02:49:10|83|82.5|83.04|82.54|83.04|82.54|82.99|82.49|6
1735872560000|2025-01-03 02:49:20|83.03|82.53|83.03|82.53|83.06|82.56|83|82.5|12
1735872570000|2025-01-03 02:49:30|83.04|82.54|83.07|82.57|83.07|82.57|83.04|82.54|5
1735872580000|2025-01-03 02:49:40|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735872590000|2025-01-03 02:49:50|83.07|82.57|83.06|82.56|83.1|82.6|83.06|82.56|7
1735872600000|2025-01-03 02:50:00|83.05|82.55|83|82.5|83.05|82.55|83|82.5|3
1735872620000|2025-01-03 02:50:20|83.01|82.51|83.01|82.51|83.01|82.51|83.01|82.51|1
1735872630000|2025-01-03 02:50:30|83.02|82.52|83.06|82.56|83.06|82.56|83.02|82.52|10
1735872640000|2025-01-03 02:50:40|83.07|82.57|83.09|82.59|83.09|82.59|83.07|82.57|3
1735872660000|2025-01-03 02:51:00|83.1|82.6|83.07|82.57|83.12|82.62|83.07|82.57|7
1735872670000|2025-01-03 02:51:10|83.04|82.54|83|82.5|83.04|82.54|83|82.5|3
1735872680000|2025-01-03 02:51:20|83.01|82.51|83.01|82.51|83.03|82.53|83.01|82.51|5
1735872690000|2025-01-03 02:51:30|83|82.5|83|82.5|83.01|82.51|83|82.5|3
1735872700000|2025-01-03 02:51:40|82.99|82.49|82.96|82.46|82.99|82.49|82.96|82.46|7
1735872710000|2025-01-03 02:51:50|82.95|82.45|82.97|82.47|82.97|82.47|82.95|82.45|5
1735872720000|2025-01-03 02:52:00|82.98|82.48|82.99|82.49|83|82.5|82.98|82.48|4
1735872730000|2025-01-03 02:52:10|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735872740000|2025-01-03 02:52:20|82.97|82.47|82.96|82.46|82.98|82.48|82.96|82.46|4
1735872750000|2025-01-03 02:52:30|82.95|82.45|82.9|82.4|82.95|82.45|82.9|82.4|5
1735872760000|2025-01-03 02:52:40|82.89|82.39|82.85|82.35|82.89|82.39|82.85|82.35|5
1735872780000|2025-01-03 02:53:00|82.86|82.36|82.87|82.37|82.87|82.37|82.86|82.36|2
1735872790000|2025-01-03 02:53:10|82.86|82.36|82.87|82.37|82.87|82.37|82.86|82.36|4
1735872810000|2025-01-03 02:53:30|82.88|82.38|82.91|82.41|82.91|82.41|82.88|82.38|5
1735872820000|2025-01-03 02:53:40|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1735872830000|2025-01-03 02:53:50|82.89|82.39|82.86|82.36|82.89|82.39|82.86|82.36|6
1735872840000|2025-01-03 02:54:00|82.85|82.35|82.81|82.31|82.85|82.35|82.81|82.31|4
1735872850000|2025-01-03 02:54:10|82.8|82.3|82.78|82.28|82.8|82.3|82.78|82.28|3
1735872860000|2025-01-03 02:54:20|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|4
1735872870000|2025-01-03 02:54:30|82.76|82.26|82.79|82.29|82.79|82.29|82.76|82.26|2
1735872880000|2025-01-03 02:54:40|82.78|82.28|82.8|82.3|82.81|82.31|82.77|82.27|7
1735872890000|2025-01-03 02:54:50|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735872900000|2025-01-03 02:55:00|82.82|82.32|82.82|82.32|82.87|82.37|82.82|82.32|9
1735872910000|2025-01-03 02:55:10|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735872920000|2025-01-03 02:55:20|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735872930000|2025-01-03 02:55:30|82.81|82.31|82.8|82.3|82.81|82.31|82.79|82.29|4
1735872940000|2025-01-03 02:55:40|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735872950000|2025-01-03 02:55:50|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735872970000|2025-01-03 02:56:10|82.75|82.25|82.73|82.23|82.75|82.25|82.72|82.22|5
1735872980000|2025-01-03 02:56:20|82.74|82.24|82.75|82.25|82.75|82.25|82.74|82.24|2
1735872990000|2025-01-03 02:56:30|82.74|82.24|82.73|82.23|82.75|82.25|82.73|82.23|8
1735873010000|2025-01-03 02:56:50|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|3
1735873030000|2025-01-03 02:57:10|82.74|82.24|82.71|82.21|82.74|82.24|82.71|82.21|3
1735873040000|2025-01-03 02:57:20|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|2
1735873050000|2025-01-03 02:57:30|82.68|82.18|82.67|82.17|82.68|82.18|82.67|82.17|2
1735873090000|2025-01-03 02:58:10|82.68|82.18|82.67|82.17|82.68|82.18|82.67|82.17|2
1735873100000|2025-01-03 02:58:20|82.68|82.18|82.68|82.18|82.7|82.2|82.68|82.18|4
1735873110000|2025-01-03 02:58:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735873130000|2025-01-03 02:58:50|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|2
1735873140000|2025-01-03 02:59:00|82.58|82.08|82.55|82.05|82.58|82.08|82.55|82.05|4
1735873150000|2025-01-03 02:59:10|82.56|82.06|82.54|82.04|82.56|82.06|82.54|82.04|3
1735873170000|2025-01-03 02:59:30|82.53|82.03|82.52|82.02|82.53|82.03|82.52|82.02|2
1735873180000|2025-01-03 02:59:40|82.51|82.01|82.49|81.99|82.52|82.02|82.49|81.99|4
1735873190000|2025-01-03 02:59:50|82.5|82|82.51|82.01|82.52|82.02|82.5|82|4
1735873200000|2025-01-03 03:00:00|82.5|82|82.52|82.02|82.52|82.02|82.5|82|9
1735873210000|2025-01-03 03:00:10|82.51|82.01|82.56|82.06|82.57|82.07|82.51|82.01|7
1735873220000|2025-01-03 03:00:20|82.58|82.08|82.62|82.12|82.63|82.13|82.58|82.08|8
1735873230000|2025-01-03 03:00:30|82.63|82.13|82.63|82.13|82.63|82.13|82.59|82.09|9
1735873240000|2025-01-03 03:00:40|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|3
1735873250000|2025-01-03 03:00:50|82.62|82.12|82.6|82.1|82.62|82.12|82.6|82.1|5
1735873260000|2025-01-03 03:01:00|82.61|82.11|82.62|82.12|82.63|82.13|82.61|82.11|5
1735873280000|2025-01-03 03:01:20|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735873290000|2025-01-03 03:01:30|82.63|82.13|82.62|82.12|82.63|82.13|82.62|82.12|2
1735873320000|2025-01-03 03:02:00|82.67|82.17|82.69|82.19|82.69|82.19|82.67|82.17|3
1735873330000|2025-01-03 03:02:10|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|4
1735873340000|2025-01-03 03:02:20|82.68|82.18|82.62|82.12|82.68|82.18|82.62|82.12|5
1735873350000|2025-01-03 03:02:30|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|3
1735873360000|2025-01-03 03:02:40|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735873370000|2025-01-03 03:02:50|82.58|82.08|82.51|82.01|82.59|82.09|82.51|82.01|7
1735873380000|2025-01-03 03:03:00|82.5|82|82.48|81.98|82.5|82|82.46|81.96|7
1735873390000|2025-01-03 03:03:10|82.47|81.97|82.49|81.99|82.51|82.01|82.47|81.97|6
1735873400000|2025-01-03 03:03:20|82.48|81.98|82.42|81.92|82.48|81.98|82.41|81.91|10
1735873410000|2025-01-03 03:03:30|82.44|81.94|82.48|81.98|82.48|81.98|82.44|81.94|6
1735873420000|2025-01-03 03:03:40|82.49|81.99|82.49|81.99|82.51|82.01|82.49|81.99|5
1735873430000|2025-01-03 03:03:50|82.48|81.98|82.48|81.98|82.48|81.98|82.47|81.97|3
1735873440000|2025-01-03 03:04:00|82.49|81.99|82.52|82.02|82.52|82.02|82.49|81.99|3
1735873450000|2025-01-03 03:04:10|82.5|82|82.49|81.99|82.5|82|82.47|81.97|5
1735873460000|2025-01-03 03:04:20|82.48|81.98|82.5|82|82.5|82|82.48|81.98|3
1735873470000|2025-01-03 03:04:30|82.51|82.01|82.51|82.01|82.52|82.02|82.51|82.01|3
1735873480000|2025-01-03 03:04:40|82.5|82|82.49|81.99|82.5|82|82.49|81.99|2
1735873490000|2025-01-03 03:04:50|82.48|81.98|82.44|81.94|82.48|81.98|82.42|81.92|7
1735873500000|2025-01-03 03:05:00|82.46|81.96|82.46|81.96|82.49|81.99|82.46|81.96|11
1735873510000|2025-01-03 03:05:10|82.43|81.93|82.46|81.96|82.48|81.98|82.43|81.93|5
1735873520000|2025-01-03 03:05:20|82.47|81.97|82.43|81.93|82.48|81.98|82.42|81.92|11
1735873530000|2025-01-03 03:05:30|82.42|81.92|82.47|81.97|82.48|81.98|82.42|81.92|6
1735873540000|2025-01-03 03:05:40|82.48|81.98|82.52|82.02|82.53|82.03|82.48|81.98|9
1735873550000|2025-01-03 03:05:50|82.51|82.01|82.51|82.01|82.52|82.02|82.5|82|7
1735873560000|2025-01-03 03:06:00|82.52|82.02|82.55|82.05|82.56|82.06|82.52|82.02|5
1735873570000|2025-01-03 03:06:10|82.54|82.04|82.54|82.04|82.55|82.05|82.51|82.01|8
1735873580000|2025-01-03 03:06:20|82.52|82.02|82.53|82.03|82.54|82.04|82.51|82.01|8
1735873590000|2025-01-03 03:06:30|82.51|82.01|82.5|82|82.51|82.01|82.5|82|4
1735873600000|2025-01-03 03:06:40|82.51|82.01|82.52|82.02|82.52|82.02|82.5|82|4
1735873610000|2025-01-03 03:06:50|82.54|82.04|82.52|82.02|82.55|82.05|82.51|82.01|9
1735873620000|2025-01-03 03:07:00|82.55|82.05|82.54|82.04|82.55|82.05|82.54|82.04|2
1735873630000|2025-01-03 03:07:10|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735873640000|2025-01-03 03:07:20|82.54|82.04|82.58|82.08|82.58|82.08|82.54|82.04|7
1735873650000|2025-01-03 03:07:30|82.57|82.07|82.6|82.1|82.6|82.1|82.56|82.06|7
1735873660000|2025-01-03 03:07:40|82.59|82.09|82.59|82.09|82.61|82.11|82.59|82.09|5
1735873680000|2025-01-03 03:08:00|82.6|82.1|82.67|82.17|82.67|82.17|82.6|82.1|7
1735873690000|2025-01-03 03:08:10|82.66|82.16|82.62|82.12|82.66|82.16|82.62|82.12|6
1735873700000|2025-01-03 03:08:20|82.61|82.11|82.56|82.06|82.61|82.11|82.56|82.06|4
1735873710000|2025-01-03 03:08:30|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735873720000|2025-01-03 03:08:40|82.56|82.06|82.54|82.04|82.57|82.07|82.54|82.04|5
1735873730000|2025-01-03 03:08:50|82.53|82.03|82.51|82.01|82.53|82.03|82.51|82.01|3
1735873740000|2025-01-03 03:09:00|82.5|82|82.57|82.07|82.57|82.07|82.5|82|9
1735873750000|2025-01-03 03:09:10|82.56|82.06|82.59|82.09|82.6|82.1|82.56|82.06|9
1735873760000|2025-01-03 03:09:20|82.6|82.1|82.6|82.1|82.6|82.1|82.59|82.09|3
1735873770000|2025-01-03 03:09:30|82.59|82.09|82.56|82.06|82.59|82.09|82.56|82.06|5
1735873780000|2025-01-03 03:09:40|82.55|82.05|82.57|82.07|82.57|82.07|82.55|82.05|3
1735873790000|2025-01-03 03:09:50|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|9
1735873800000|2025-01-03 03:10:00|82.59|82.09|82.57|82.07|82.59|82.09|82.56|82.06|7
1735873810000|2025-01-03 03:10:10|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|3
1735873820000|2025-01-03 03:10:20|82.61|82.11|82.62|82.12|82.64|82.14|82.57|82.07|12
1735873830000|2025-01-03 03:10:30|82.64|82.14|82.64|82.14|82.64|82.14|82.61|82.11|6
1735873840000|2025-01-03 03:10:40|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735873850000|2025-01-03 03:10:50|82.64|82.14|82.62|82.12|82.64|82.14|82.62|82.12|4
1735873860000|2025-01-03 03:11:00|82.63|82.13|82.65|82.15|82.65|82.15|82.63|82.13|3
1735873870000|2025-01-03 03:11:10|82.68|82.18|82.7|82.2|82.71|82.21|82.68|82.18|4
1735873880000|2025-01-03 03:11:20|82.71|82.21|82.71|82.21|82.72|82.22|82.71|82.21|3
1735873890000|2025-01-03 03:11:30|82.7|82.2|82.68|82.18|82.71|82.21|82.67|82.17|11
1735873900000|2025-01-03 03:11:40|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735873920000|2025-01-03 03:12:00|82.69|82.19|82.64|82.14|82.69|82.19|82.62|82.12|12
1735873930000|2025-01-03 03:12:10|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|4
1735873950000|2025-01-03 03:12:30|82.65|82.15|82.64|82.14|82.65|82.15|82.62|82.12|6
1735873960000|2025-01-03 03:12:40|82.63|82.13|82.65|82.15|82.66|82.16|82.63|82.13|5
1735873970000|2025-01-03 03:12:50|82.63|82.13|82.64|82.14|82.65|82.15|82.63|82.13|4
1735873980000|2025-01-03 03:13:00|82.63|82.13|82.6|82.1|82.63|82.13|82.6|82.1|3
1735873990000|2025-01-03 03:13:10|82.59|82.09|82.6|82.1|82.6|82.1|82.59|82.09|2
1735874000000|2025-01-03 03:13:20|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|2
1735874040000|2025-01-03 03:14:00|82.58|82.08|82.57|82.07|82.58|82.08|82.57|82.07|2
1735874050000|2025-01-03 03:14:10|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735874060000|2025-01-03 03:14:20|82.59|82.09|82.6|82.1|82.6|82.1|82.59|82.09|4
1735874070000|2025-01-03 03:14:30|82.59|82.09|82.6|82.1|82.6|82.1|82.58|82.08|4
1735874080000|2025-01-03 03:14:40|82.59|82.09|82.59|82.09|82.59|82.09|82.58|82.08|3
1735874090000|2025-01-03 03:14:50|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|3
1735874100000|2025-01-03 03:15:00|82.57|82.07|82.55|82.05|82.57|82.07|82.55|82.05|5
1735874110000|2025-01-03 03:15:10|82.54|82.04|82.54|82.04|82.55|82.05|82.52|82.02|8
1735874120000|2025-01-03 03:15:20|82.55|82.05|82.58|82.08|82.59|82.09|82.55|82.05|6
1735874130000|2025-01-03 03:15:30|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735874140000|2025-01-03 03:15:40|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735874160000|2025-01-03 03:16:00|82.59|82.09|82.58|82.08|82.63|82.13|82.58|82.08|11
1735874170000|2025-01-03 03:16:10|82.57|82.07|82.6|82.1|82.6|82.1|82.56|82.06|6
1735874180000|2025-01-03 03:16:20|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735874190000|2025-01-03 03:16:30|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|5
1735874200000|2025-01-03 03:16:40|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735874210000|2025-01-03 03:16:50|82.56|82.06|82.56|82.06|82.58|82.08|82.56|82.06|5
1735874220000|2025-01-03 03:17:00|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735874230000|2025-01-03 03:17:10|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735874240000|2025-01-03 03:17:20|82.57|82.07|82.6|82.1|82.6|82.1|82.57|82.07|3
1735874260000|2025-01-03 03:17:40|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|5
1735874280000|2025-01-03 03:18:00|82.56|82.06|82.52|82.02|82.56|82.06|82.52|82.02|6
1735874290000|2025-01-03 03:18:10|82.51|82.01|82.52|82.02|82.53|82.03|82.51|82.01|4
1735874300000|2025-01-03 03:18:20|82.51|82.01|82.5|82|82.51|82.01|82.49|81.99|4
1735874310000|2025-01-03 03:18:30|82.51|82.01|82.52|82.02|82.52|82.02|82.51|82.01|2
1735874330000|2025-01-03 03:18:50|82.53|82.03|82.57|82.07|82.57|82.07|82.53|82.03|4
1735874340000|2025-01-03 03:19:00|82.56|82.06|82.57|82.07|82.57|82.07|82.56|82.06|2
1735874350000|2025-01-03 03:19:10|82.58|82.08|82.58|82.08|82.6|82.1|82.58|82.08|6
1735874370000|2025-01-03 03:19:30|82.57|82.07|82.59|82.09|82.59|82.09|82.57|82.07|3
1735874380000|2025-01-03 03:19:40|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735874390000|2025-01-03 03:19:50|82.57|82.07|82.57|82.07|82.58|82.08|82.56|82.06|7
1735874400000|2025-01-03 03:20:00|82.56|82.06|82.5|82|82.56|82.06|82.5|82|4
1735874410000|2025-01-03 03:20:10|82.49|81.99|82.46|81.96|82.49|81.99|82.46|81.96|4
1735874420000|2025-01-03 03:20:20|82.45|81.95|82.42|81.92|82.46|81.96|82.42|81.92|7
1735874430000|2025-01-03 03:20:30|82.41|81.91|82.42|81.92|82.42|81.92|82.41|81.91|2
1735874440000|2025-01-03 03:20:40|82.41|81.91|82.41|81.91|82.42|81.92|82.4|81.9|5
1735874450000|2025-01-03 03:20:50|82.4|81.9|82.39|81.89|82.41|81.91|82.39|81.89|4
1735874460000|2025-01-03 03:21:00|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735874470000|2025-01-03 03:21:10|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735874480000|2025-01-03 03:21:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735874490000|2025-01-03 03:21:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735874500000|2025-01-03 03:21:40|82.36|81.86|82.38|81.88|82.38|81.88|82.36|81.86|2
1735874510000|2025-01-03 03:21:50|82.37|81.87|82.36|81.86|82.37|81.87|82.36|81.86|4
1735874520000|2025-01-03 03:22:00|82.37|81.87|82.39|81.89|82.39|81.89|82.36|81.86|4
1735874530000|2025-01-03 03:22:10|82.4|81.9|82.44|81.94|82.45|81.95|82.38|81.88|6
1735874540000|2025-01-03 03:22:20|82.45|81.95|82.51|82.01|82.51|82.01|82.45|81.95|8
1735874550000|2025-01-03 03:22:30|82.5|82|82.51|82.01|82.51|82.01|82.5|82|4
1735874560000|2025-01-03 03:22:40|82.5|82|82.45|81.95|82.5|82|82.45|81.95|5
1735874570000|2025-01-03 03:22:50|82.46|81.96|82.46|81.96|82.46|81.96|82.45|81.95|3
1735874580000|2025-01-03 03:23:00|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735874600000|2025-01-03 03:23:20|82.44|81.94|82.4|81.9|82.45|81.95|82.4|81.9|5
1735874620000|2025-01-03 03:23:40|82.44|81.94|82.47|81.97|82.47|81.97|82.44|81.94|5
1735874640000|2025-01-03 03:24:00|82.48|81.98|82.51|82.01|82.51|82.01|82.47|81.97|4
1735874650000|2025-01-03 03:24:10|82.52|82.02|82.57|82.07|82.57|82.07|82.52|82.02|6
1735874660000|2025-01-03 03:24:20|82.58|82.08|82.6|82.1|82.61|82.11|82.58|82.08|6
1735874670000|2025-01-03 03:24:30|82.61|82.11|82.58|82.08|82.61|82.11|82.58|82.08|5
1735874690000|2025-01-03 03:24:50|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735874700000|2025-01-03 03:25:00|82.58|82.08|82.63|82.13|82.65|82.15|82.58|82.08|8
1735874710000|2025-01-03 03:25:10|82.64|82.14|82.67|82.17|82.68|82.18|82.64|82.14|5
1735874720000|2025-01-03 03:25:20|82.66|82.16|82.64|82.14|82.66|82.16|82.63|82.13|5
1735874730000|2025-01-03 03:25:30|82.63|82.13|82.61|82.11|82.63|82.13|82.61|82.11|2
1735874740000|2025-01-03 03:25:40|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|4
1735874750000|2025-01-03 03:25:50|82.62|82.12|82.64|82.14|82.64|82.14|82.62|82.12|3
1735874760000|2025-01-03 03:26:00|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735874780000|2025-01-03 03:26:20|82.68|82.18|82.7|82.2|82.7|82.2|82.68|82.18|4
1735874790000|2025-01-03 03:26:30|82.69|82.19|82.67|82.17|82.69|82.19|82.67|82.17|3
1735874820000|2025-01-03 03:27:00|82.66|82.16|82.65|82.15|82.68|82.18|82.64|82.14|7
1735874830000|2025-01-03 03:27:10|82.64|82.14|82.61|82.11|82.64|82.14|82.59|82.09|8
1735874840000|2025-01-03 03:27:20|82.63|82.13|82.65|82.15|82.66|82.16|82.63|82.13|4
1735874850000|2025-01-03 03:27:30|82.66|82.16|82.66|82.16|82.66|82.16|82.64|82.14|5
1735874860000|2025-01-03 03:27:40|82.67|82.17|82.65|82.15|82.67|82.17|82.65|82.15|3
1735874880000|2025-01-03 03:28:00|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735874890000|2025-01-03 03:28:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735874900000|2025-01-03 03:28:20|82.64|82.14|82.66|82.16|82.67|82.17|82.64|82.14|5
1735874910000|2025-01-03 03:28:30|82.67|82.17|82.69|82.19|82.7|82.2|82.67|82.17|8
1735874940000|2025-01-03 03:29:00|82.68|82.18|82.7|82.2|82.71|82.21|82.68|82.18|4
1735874950000|2025-01-03 03:29:10|82.69|82.19|82.7|82.2|82.71|82.21|82.69|82.19|4
1735874970000|2025-01-03 03:29:30|82.71|82.21|82.75|82.25|82.75|82.25|82.71|82.21|3
1735874980000|2025-01-03 03:29:40|82.74|82.24|82.68|82.18|82.74|82.24|82.68|82.18|4
1735874990000|2025-01-03 03:29:50|82.69|82.19|82.71|82.21|82.71|82.21|82.69|82.19|6
1735875000000|2025-01-03 03:30:00|82.72|82.22|82.75|82.25|82.76|82.26|82.71|82.21|8
1735875010000|2025-01-03 03:30:10|82.76|82.26|82.72|82.22|82.76|82.26|82.72|82.22|3
1735875020000|2025-01-03 03:30:20|82.71|82.21|82.73|82.23|82.73|82.23|82.71|82.21|3
1735875030000|2025-01-03 03:30:30|82.74|82.24|82.78|82.28|82.78|82.28|82.74|82.24|3
1735875040000|2025-01-03 03:30:40|82.77|82.27|82.75|82.25|82.77|82.27|82.75|82.25|3
1735875050000|2025-01-03 03:30:50|82.74|82.24|82.72|82.22|82.74|82.24|82.71|82.21|3
1735875060000|2025-01-03 03:31:00|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735875070000|2025-01-03 03:31:10|82.69|82.19|82.64|82.14|82.69|82.19|82.63|82.13|8
1735875080000|2025-01-03 03:31:20|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735875090000|2025-01-03 03:31:30|82.64|82.14|82.66|82.16|82.66|82.16|82.64|82.14|3
1735875100000|2025-01-03 03:31:40|82.68|82.18|82.68|82.18|82.69|82.19|82.68|82.18|5
1735875110000|2025-01-03 03:31:50|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|4
1735875120000|2025-01-03 03:32:00|82.71|82.21|82.75|82.25|82.77|82.27|82.71|82.21|8
1735875130000|2025-01-03 03:32:10|82.76|82.26|82.73|82.23|82.76|82.26|82.72|82.22|5
1735875140000|2025-01-03 03:32:20|82.72|82.22|82.69|82.19|82.72|82.22|82.69|82.19|3
1735875150000|2025-01-03 03:32:30|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735875160000|2025-01-03 03:32:40|82.69|82.19|82.68|82.18|82.7|82.2|82.67|82.17|6
1735875180000|2025-01-03 03:33:00|82.69|82.19|82.69|82.19|82.7|82.2|82.69|82.19|3
1735875190000|2025-01-03 03:33:10|82.7|82.2|82.74|82.24|82.75|82.25|82.7|82.2|5
1735875200000|2025-01-03 03:33:20|82.73|82.23|82.71|82.21|82.73|82.23|82.71|82.21|2
1735875210000|2025-01-03 03:33:30|82.7|82.2|82.7|82.2|82.71|82.21|82.7|82.2|3
1735875220000|2025-01-03 03:33:40|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|2
1735875250000|2025-01-03 03:34:10|82.69|82.19|82.68|82.18|82.7|82.2|82.68|82.18|4
1735875270000|2025-01-03 03:34:30|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735875280000|2025-01-03 03:34:40|82.69|82.19|82.75|82.25|82.75|82.25|82.69|82.19|6
1735875290000|2025-01-03 03:34:50|82.76|82.26|82.78|82.28|82.78|82.28|82.76|82.26|4
1735875300000|2025-01-03 03:35:00|82.79|82.29|82.75|82.25|82.79|82.29|82.75|82.25|6
1735875310000|2025-01-03 03:35:10|82.76|82.26|82.81|82.31|82.81|82.31|82.76|82.26|6
1735875320000|2025-01-03 03:35:20|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|2
1735875330000|2025-01-03 03:35:30|82.85|82.35|82.84|82.34|82.85|82.35|82.83|82.33|4
1735875340000|2025-01-03 03:35:40|82.83|82.33|82.8|82.3|82.83|82.33|82.8|82.3|4
1735875350000|2025-01-03 03:35:50|82.81|82.31|82.85|82.35|82.86|82.36|82.81|82.31|4
1735875360000|2025-01-03 03:36:00|82.84|82.34|82.84|82.34|82.85|82.35|82.82|82.32|9
1735875370000|2025-01-03 03:36:10|82.87|82.37|82.87|82.37|82.88|82.38|82.87|82.37|3
1735875380000|2025-01-03 03:36:20|82.88|82.38|82.91|82.41|82.92|82.42|82.88|82.38|5
1735875390000|2025-01-03 03:36:30|82.9|82.4|82.9|82.4|82.91|82.41|82.9|82.4|3
1735875400000|2025-01-03 03:36:40|82.89|82.39|82.89|82.39|82.9|82.4|82.88|82.38|5
1735875410000|2025-01-03 03:36:50|82.88|82.38|82.86|82.36|82.88|82.38|82.86|82.36|3
1735875420000|2025-01-03 03:37:00|82.85|82.35|82.8|82.3|82.86|82.36|82.79|82.29|6
1735875430000|2025-01-03 03:37:10|82.79|82.29|82.77|82.27|82.79|82.29|82.76|82.26|9
1735875440000|2025-01-03 03:37:20|82.79|82.29|82.79|82.29|82.8|82.3|82.79|82.29|3
1735875490000|2025-01-03 03:38:10|82.78|82.28|82.76|82.26|82.78|82.28|82.76|82.26|2
1735875500000|2025-01-03 03:38:20|82.75|82.25|82.78|82.28|82.78|82.28|82.75|82.25|3
1735875510000|2025-01-03 03:38:30|82.79|82.29|82.8|82.3|82.81|82.31|82.79|82.29|4
1735875520000|2025-01-03 03:38:40|82.79|82.29|82.78|82.28|82.79|82.29|82.77|82.27|4
1735875530000|2025-01-03 03:38:50|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735875540000|2025-01-03 03:39:00|82.78|82.28|82.79|82.29|82.81|82.31|82.77|82.27|6
1735875550000|2025-01-03 03:39:10|82.78|82.28|82.81|82.31|82.81|82.31|82.78|82.28|3
1735875560000|2025-01-03 03:39:20|82.82|82.32|82.81|82.31|82.82|82.32|82.8|82.3|4
1735875580000|2025-01-03 03:39:40|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735875590000|2025-01-03 03:39:50|82.79|82.29|82.77|82.27|82.79|82.29|82.77|82.27|3
1735875600000|2025-01-03 03:40:00|82.78|82.28|82.81|82.31|82.81|82.31|82.78|82.28|4
1735875610000|2025-01-03 03:40:10|82.83|82.33|82.83|82.33|82.84|82.34|82.83|82.33|5
1735875620000|2025-01-03 03:40:20|82.82|82.32|82.81|82.31|82.82|82.32|82.81|82.31|2
1735875640000|2025-01-03 03:40:40|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735875650000|2025-01-03 03:40:50|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735875660000|2025-01-03 03:41:00|82.78|82.28|82.76|82.26|82.78|82.28|82.75|82.25|5
1735875670000|2025-01-03 03:41:10|82.77|82.27|82.79|82.29|82.8|82.3|82.77|82.27|5
1735875680000|2025-01-03 03:41:20|82.78|82.28|82.76|82.26|82.78|82.28|82.76|82.26|3
1735875690000|2025-01-03 03:41:30|82.77|82.27|82.78|82.28|82.78|82.28|82.77|82.27|2
1735875710000|2025-01-03 03:41:50|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735875730000|2025-01-03 03:42:10|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735875740000|2025-01-03 03:42:20|82.79|82.29|82.79|82.29|82.79|82.29|82.78|82.28|3
1735875750000|2025-01-03 03:42:30|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735875760000|2025-01-03 03:42:40|82.79|82.29|82.8|82.3|82.8|82.3|82.79|82.29|2
1735875790000|2025-01-03 03:43:10|82.79|82.29|82.75|82.25|82.79|82.29|82.74|82.24|6
1735875800000|2025-01-03 03:43:20|82.74|82.24|82.76|82.26|82.79|82.29|82.74|82.24|10
1735875810000|2025-01-03 03:43:30|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|4
1735875820000|2025-01-03 03:43:40|82.75|82.25|82.74|82.24|82.75|82.25|82.74|82.24|2
1735875830000|2025-01-03 03:43:50|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|2
1735875850000|2025-01-03 03:44:10|82.76|82.26|82.75|82.25|82.76|82.26|82.74|82.24|6
1735875860000|2025-01-03 03:44:20|82.74|82.24|82.72|82.22|82.74|82.24|82.71|82.21|4
1735875870000|2025-01-03 03:44:30|82.71|82.21|82.75|82.25|82.75|82.25|82.71|82.21|4
1735875900000|2025-01-03 03:45:00|82.74|82.24|82.69|82.19|82.74|82.24|82.69|82.19|3
1735875970000|2025-01-03 03:46:10|82.68|82.18|82.67|82.17|82.68|82.18|82.67|82.17|2
1735876040000|2025-01-03 03:47:20|82.69|82.19|82.69|82.19|82.7|82.2|82.69|82.19|5
1735876080000|2025-01-03 03:48:00|82.7|82.2|82.67|82.17|82.7|82.2|82.67|82.17|4
1735876090000|2025-01-03 03:48:10|82.68|82.18|82.7|82.2|82.7|82.2|82.68|82.18|3
1735876110000|2025-01-03 03:48:30|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735876170000|2025-01-03 03:49:30|82.71|82.21|82.75|82.25|82.75|82.25|82.7|82.2|7
1735876180000|2025-01-03 03:49:40|82.76|82.26|82.76|82.26|82.76|82.26|82.75|82.25|3
1735876190000|2025-01-03 03:49:50|82.77|82.27|82.83|82.33|82.84|82.34|82.77|82.27|8
1735876200000|2025-01-03 03:50:00|82.84|82.34|82.86|82.36|82.87|82.37|82.84|82.34|8
1735876220000|2025-01-03 03:50:20|82.87|82.37|82.91|82.41|82.91|82.41|82.87|82.37|5
1735876230000|2025-01-03 03:50:30|82.92|82.42|82.95|82.45|82.96|82.46|82.92|82.42|4
1735876240000|2025-01-03 03:50:40|82.94|82.44|82.9|82.4|82.94|82.44|82.89|82.39|5
1735876250000|2025-01-03 03:50:50|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735876260000|2025-01-03 03:51:00|82.88|82.38|82.88|82.38|82.88|82.38|82.88|82.38|1
1735876270000|2025-01-03 03:51:10|82.87|82.37|82.89|82.39|82.9|82.4|82.87|82.37|6
1735876280000|2025-01-03 03:51:20|82.9|82.4|82.91|82.41|82.91|82.41|82.9|82.4|2
1735876290000|2025-01-03 03:51:30|82.89|82.39|82.89|82.39|82.91|82.41|82.89|82.39|4
1735876310000|2025-01-03 03:51:50|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1735876320000|2025-01-03 03:52:00|82.91|82.41|82.97|82.47|82.97|82.47|82.91|82.41|6
1735876330000|2025-01-03 03:52:10|82.99|82.49|83.03|82.53|83.05|82.55|82.99|82.49|8
1735876340000|2025-01-03 03:52:20|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|2
1735876350000|2025-01-03 03:52:30|83.02|82.52|83.06|82.56|83.07|82.57|83.02|82.52|7
1735876360000|2025-01-03 03:52:40|83.07|82.57|83.19|82.69|83.19|82.69|83.07|82.57|12
1735876370000|2025-01-03 03:52:50|83.2|82.7|83.2|82.7|83.2|82.7|83.2|82.7|1
1735876390000|2025-01-03 03:53:10|83.26|82.76|83.26|82.76|83.26|82.76|83.25|82.75|3
1735876400000|2025-01-03 03:53:20|83.25|82.75|83.24|82.74|83.26|82.76|83.21|82.71|9
1735876410000|2025-01-03 03:53:30|83.25|82.75|83.24|82.74|83.25|82.75|83.23|82.73|4
1735876420000|2025-01-03 03:53:40|83.23|82.73|83.29|82.79|83.29|82.79|83.22|82.72|9
1735876430000|2025-01-03 03:53:50|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|2
1735876440000|2025-01-03 03:54:00|83.3|82.8|83.4|82.9|83.4|82.9|83.3|82.8|10
1735876450000|2025-01-03 03:54:10|83.41|82.91|83.39|82.89|83.41|82.91|83.38|82.88|10
1735876460000|2025-01-03 03:54:20|83.38|82.88|83.47|82.97|83.47|82.97|83.38|82.88|11
1735876470000|2025-01-03 03:54:30|83.46|82.96|83.45|82.95|83.48|82.98|83.45|82.95|8
1735876480000|2025-01-03 03:54:40|83.43|82.93|83.43|82.93|83.44|82.94|83.42|82.92|7
1735876490000|2025-01-03 03:54:50|83.42|82.92|83.4|82.9|83.42|82.92|83.39|82.89|5
1735876500000|2025-01-03 03:55:00|83.41|82.91|83.44|82.94|83.45|82.95|83.41|82.91|5
1735876510000|2025-01-03 03:55:10|83.43|82.93|83.42|82.92|83.43|82.93|83.41|82.91|5
1735876520000|2025-01-03 03:55:20|83.44|82.94|83.41|82.91|83.45|82.95|83.41|82.91|4
1735876530000|2025-01-03 03:55:30|83.42|82.92|83.4|82.9|83.42|82.92|83.4|82.9|3
1735876540000|2025-01-03 03:55:40|83.41|82.91|83.5|83|83.5|83|83.41|82.91|8
1735876550000|2025-01-03 03:55:50|83.51|83.01|83.5|83|83.52|83.02|83.49|82.99|11
1735876560000|2025-01-03 03:56:00|83.51|83.01|83.51|83.01|83.51|83.01|83.51|83.01|1
1735876570000|2025-01-03 03:56:10|83.5|83|83.49|82.99|83.5|83|83.49|82.99|2
1735876580000|2025-01-03 03:56:20|83.48|82.98|83.5|83|83.5|83|83.48|82.98|3
1735876590000|2025-01-03 03:56:30|83.49|82.99|83.5|83|83.5|83|83.49|82.99|2
1735876600000|2025-01-03 03:56:40|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|4
1735876610000|2025-01-03 03:56:50|83.52|83.02|83.53|83.03|83.53|83.03|83.52|83.02|2
1735876620000|2025-01-03 03:57:00|83.54|83.04|83.52|83.02|83.54|83.04|83.52|83.02|5
1735876630000|2025-01-03 03:57:10|83.51|83.01|83.54|83.04|83.54|83.04|83.5|83|7
1735876640000|2025-01-03 03:57:20|83.53|83.03|83.52|83.02|83.53|83.03|83.51|83.01|3
1735876650000|2025-01-03 03:57:30|83.5|83|83.5|83|83.5|83|83.5|83|1
1735876660000|2025-01-03 03:57:40|83.51|83.01|83.54|83.04|83.54|83.04|83.51|83.01|3
1735876670000|2025-01-03 03:57:50|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735876680000|2025-01-03 03:58:00|83.54|83.04|83.54|83.04|83.54|83.04|83.54|83.04|1
1735876690000|2025-01-03 03:58:10|83.59|83.09|83.65|83.15|83.65|83.15|83.59|83.09|6
1735876700000|2025-01-03 03:58:20|83.66|83.16|83.66|83.16|83.66|83.16|83.66|83.16|1
1735876710000|2025-01-03 03:58:30|83.67|83.17|83.69|83.19|83.7|83.2|83.67|83.17|5
1735876720000|2025-01-03 03:58:40|83.7|83.2|83.7|83.2|83.73|83.23|83.69|83.19|7
1735876730000|2025-01-03 03:58:50|83.71|83.21|83.74|83.24|83.74|83.24|83.71|83.21|3
1735876740000|2025-01-03 03:59:00|83.73|83.23|83.71|83.21|83.73|83.23|83.71|83.21|6
1735876750000|2025-01-03 03:59:10|83.7|83.2|83.66|83.16|83.7|83.2|83.66|83.16|7
1735876760000|2025-01-03 03:59:20|83.64|83.14|83.58|83.08|83.64|83.14|83.58|83.08|7
1735876770000|2025-01-03 03:59:30|83.57|83.07|83.59|83.09|83.6|83.1|83.55|83.05|9
1735876780000|2025-01-03 03:59:40|83.58|83.08|83.58|83.08|83.59|83.09|83.56|83.06|6
1735876790000|2025-01-03 03:59:50|83.59|83.09|83.55|83.05|83.59|83.09|83.55|83.05|5
1735876800000|2025-01-03 04:00:00|83.56|83.06|83.34|82.84|83.56|83.06|83.34|82.84|10
1735876810000|2025-01-03 04:00:10|83.28|82.78|83.35|82.85|83.35|82.85|83.21|82.71|15
1735876820000|2025-01-03 04:00:20|83.36|82.86|83.3|82.8|83.38|82.88|83.29|82.79|14
1735876830000|2025-01-03 04:00:30|83.31|82.81|83.38|82.88|83.38|82.88|83.27|82.77|15
1735876840000|2025-01-03 04:00:40|83.39|82.89|83.46|82.96|83.48|82.98|83.39|82.89|20
1735876850000|2025-01-03 04:00:50|83.45|82.95|83.45|82.95|83.48|82.98|83.41|82.91|13
1735876860000|2025-01-03 04:01:00|83.4|82.9|83.39|82.89|83.4|82.9|83.37|82.87|8
1735876870000|2025-01-03 04:01:10|83.38|82.88|83.39|82.89|83.39|82.89|83.35|82.85|7
1735876880000|2025-01-03 04:01:20|83.4|82.9|83.4|82.9|83.44|82.94|83.39|82.89|6
1735876890000|2025-01-03 04:01:30|83.39|82.89|83.34|82.84|83.39|82.89|83.33|82.83|8
1735876900000|2025-01-03 04:01:40|83.33|82.83|83.3|82.8|83.35|82.85|83.3|82.8|8
1735876910000|2025-01-03 04:01:50|83.29|82.79|83.29|82.79|83.29|82.79|83.28|82.78|3
1735876920000|2025-01-03 04:02:00|83.28|82.78|83.34|82.84|83.34|82.84|83.24|82.74|9
1735876930000|2025-01-03 04:02:10|83.35|82.85|83.29|82.79|83.35|82.85|83.28|82.78|11
1735876940000|2025-01-03 04:02:20|83.3|82.8|83.29|82.79|83.3|82.8|83.28|82.78|12
1735876950000|2025-01-03 04:02:30|83.28|82.78|83.28|82.78|83.28|82.78|83.27|82.77|3
1735876960000|2025-01-03 04:02:40|83.29|82.79|83.28|82.78|83.3|82.8|83.28|82.78|6
1735876970000|2025-01-03 04:02:50|83.27|82.77|83.26|82.76|83.27|82.77|83.26|82.76|2
1735876980000|2025-01-03 04:03:00|83.24|82.74|83.3|82.8|83.31|82.81|83.24|82.74|12
1735876990000|2025-01-03 04:03:10|83.31|82.81|83.3|82.8|83.31|82.81|83.29|82.79|7
1735877000000|2025-01-03 04:03:20|83.31|82.81|83.29|82.79|83.35|82.85|83.29|82.79|6
1735877010000|2025-01-03 04:03:30|83.3|82.8|83.26|82.76|83.3|82.8|83.26|82.76|7
1735877020000|2025-01-03 04:03:40|83.27|82.77|83.16|82.66|83.27|82.77|83.16|82.66|8
1735877030000|2025-01-03 04:03:50|83.15|82.65|83.12|82.62|83.15|82.65|83.12|82.62|3
1735877040000|2025-01-03 04:04:00|83.06|82.56|83.05|82.55|83.06|82.56|82.97|82.47|15
1735877050000|2025-01-03 04:04:10|83.04|82.54|83.07|82.57|83.08|82.58|83.04|82.54|10
1735877060000|2025-01-03 04:04:20|83.06|82.56|83.04|82.54|83.06|82.56|83.04|82.54|5
1735877070000|2025-01-03 04:04:30|83.03|82.53|83.02|82.52|83.05|82.55|82.98|82.48|11
1735877080000|2025-01-03 04:04:40|83.05|82.55|83.06|82.56|83.07|82.57|83.05|82.55|10
1735877090000|2025-01-03 04:04:50|83.05|82.55|83.04|82.54|83.05|82.55|83.04|82.54|2
1735877100000|2025-01-03 04:05:00|83.05|82.55|83.1|82.6|83.11|82.61|83.05|82.55|12
1735877120000|2025-01-03 04:05:20|83.11|82.61|83.11|82.61|83.13|82.63|83.11|82.61|3
1735877130000|2025-01-03 04:05:30|83.12|82.62|83.14|82.64|83.15|82.65|83.1|82.6|8
1735877140000|2025-01-03 04:05:40|83.16|82.66|83.16|82.66|83.18|82.68|83.15|82.65|5
1735877150000|2025-01-03 04:05:50|83.15|82.65|83.11|82.61|83.15|82.65|83.11|82.61|7
1735877160000|2025-01-03 04:06:00|83.13|82.63|83.16|82.66|83.16|82.66|83.1|82.6|8
1735877170000|2025-01-03 04:06:10|83.17|82.67|83.15|82.65|83.21|82.71|83.15|82.65|11
1735877180000|2025-01-03 04:06:20|83.14|82.64|83.13|82.63|83.14|82.64|83.09|82.59|10
1735877190000|2025-01-03 04:06:30|83.1|82.6|83.05|82.55|83.1|82.6|83.05|82.55|6
1735877200000|2025-01-03 04:06:40|83.06|82.56|83.07|82.57|83.07|82.57|83.05|82.55|6
1735877210000|2025-01-03 04:06:50|83.06|82.56|83.06|82.56|83.06|82.56|83.06|82.56|1
1735877220000|2025-01-03 04:07:00|83.08|82.58|83.05|82.55|83.09|82.59|83.05|82.55|9
1735877230000|2025-01-03 04:07:10|83.04|82.54|83.04|82.54|83.05|82.55|83.04|82.54|3
1735877240000|2025-01-03 04:07:20|83.01|82.51|82.99|82.49|83.01|82.51|82.95|82.45|10
1735877250000|2025-01-03 04:07:30|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|3
1735877260000|2025-01-03 04:07:40|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1735877270000|2025-01-03 04:07:50|82.95|82.45|82.95|82.45|82.95|82.45|82.94|82.44|3
1735877280000|2025-01-03 04:08:00|82.96|82.46|82.94|82.44|82.97|82.47|82.93|82.43|6
1735877290000|2025-01-03 04:08:10|82.93|82.43|82.93|82.43|82.96|82.46|82.93|82.43|6
1735877310000|2025-01-03 04:08:30|82.94|82.44|82.97|82.47|82.98|82.48|82.94|82.44|8
1735877320000|2025-01-03 04:08:40|82.96|82.46|82.94|82.44|82.96|82.46|82.92|82.42|7
1735877330000|2025-01-03 04:08:50|82.93|82.43|82.92|82.42|82.93|82.43|82.9|82.4|6
1735877340000|2025-01-03 04:09:00|82.93|82.43|82.92|82.42|82.95|82.45|82.92|82.42|5
1735877350000|2025-01-03 04:09:10|82.91|82.41|82.96|82.46|82.96|82.46|82.91|82.41|9
1735877360000|2025-01-03 04:09:20|82.95|82.45|82.94|82.44|82.96|82.46|82.94|82.44|6
1735877370000|2025-01-03 04:09:30|82.92|82.42|82.93|82.43|82.93|82.43|82.91|82.41|4
1735877380000|2025-01-03 04:09:40|82.94|82.44|82.93|82.43|82.95|82.45|82.93|82.43|5
1735877390000|2025-01-03 04:09:50|82.92|82.42|82.94|82.44|82.94|82.44|82.92|82.42|2
1735877400000|2025-01-03 04:10:00|82.95|82.45|83.03|82.53|83.06|82.56|82.95|82.45|12
1735877410000|2025-01-03 04:10:10|83.06|82.56|83.09|82.59|83.09|82.59|83.03|82.53|10
1735877420000|2025-01-03 04:10:20|83.1|82.6|83.14|82.64|83.16|82.66|83.09|82.59|8
1735877430000|2025-01-03 04:10:30|83.16|82.66|83.04|82.54|83.16|82.66|83.03|82.53|16
1735877440000|2025-01-03 04:10:40|83.03|82.53|83.05|82.55|83.06|82.56|83.01|82.51|6
1735877450000|2025-01-03 04:10:50|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735877460000|2025-01-03 04:11:00|83.04|82.54|83.04|82.54|83.07|82.57|83.04|82.54|10
1735877470000|2025-01-03 04:11:10|83.05|82.55|83.13|82.63|83.16|82.66|83.05|82.55|13
1735877480000|2025-01-03 04:11:20|83.12|82.62|83.1|82.6|83.12|82.62|83.09|82.59|8
1735877490000|2025-01-03 04:11:30|83.09|82.59|83.09|82.59|83.13|82.63|83.09|82.59|5
1735877500000|2025-01-03 04:11:40|83.14|82.64|83.13|82.63|83.14|82.64|83.12|82.62|6
1735877510000|2025-01-03 04:11:50|83.16|82.66|83.14|82.64|83.16|82.66|83.14|82.64|7
1735877520000|2025-01-03 04:12:00|83.15|82.65|83.15|82.65|83.16|82.66|83.13|82.63|6
1735877530000|2025-01-03 04:12:10|83.14|82.64|83.09|82.59|83.14|82.64|83.08|82.58|6
1735877540000|2025-01-03 04:12:20|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735877550000|2025-01-03 04:12:30|83.08|82.58|83.04|82.54|83.08|82.58|83.04|82.54|6
1735877560000|2025-01-03 04:12:40|83.05|82.55|83.07|82.57|83.07|82.57|83.05|82.55|2
1735877580000|2025-01-03 04:13:00|83.06|82.56|83|82.5|83.06|82.56|83|82.5|6
1735877590000|2025-01-03 04:13:10|83.03|82.53|83.05|82.55|83.06|82.56|83.03|82.53|5
1735877600000|2025-01-03 04:13:20|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735877610000|2025-01-03 04:13:30|83.02|82.52|82.99|82.49|83.03|82.53|82.99|82.49|4
1735877620000|2025-01-03 04:13:40|83.02|82.52|83.02|82.52|83.03|82.53|82.99|82.49|7
1735877630000|2025-01-03 04:13:50|83.03|82.53|83.04|82.54|83.04|82.54|83.03|82.53|2
1735877640000|2025-01-03 04:14:00|83.05|82.55|83.07|82.57|83.07|82.57|83.05|82.55|3
1735877650000|2025-01-03 04:14:10|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|2
1735877660000|2025-01-03 04:14:20|83.08|82.58|83.08|82.58|83.08|82.58|83.07|82.57|5
1735877670000|2025-01-03 04:14:30|83.07|82.57|83.06|82.56|83.08|82.58|83.05|82.55|6
1735877680000|2025-01-03 04:14:40|83.05|82.55|83.04|82.54|83.05|82.55|83|82.5|8
1735877690000|2025-01-03 04:14:50|83.05|82.55|83.07|82.57|83.07|82.57|83.04|82.54|4
1735877700000|2025-01-03 04:15:00|83.08|82.58|83.08|82.58|83.1|82.6|83.05|82.55|10
1735877710000|2025-01-03 04:15:10|83.1|82.6|83.09|82.59|83.15|82.65|83.09|82.59|12
1735877720000|2025-01-03 04:15:20|83.1|82.6|83.05|82.55|83.1|82.6|83.05|82.55|6
1735877730000|2025-01-03 04:15:30|83.04|82.54|83.03|82.53|83.05|82.55|83.03|82.53|6
1735877740000|2025-01-03 04:15:40|83.02|82.52|83.02|82.52|83.03|82.53|82.99|82.49|7
1735877750000|2025-01-03 04:15:50|83.03|82.53|82.98|82.48|83.03|82.53|82.98|82.48|6
1735877760000|2025-01-03 04:16:00|82.97|82.47|82.93|82.43|82.97|82.47|82.93|82.43|6
1735877770000|2025-01-03 04:16:10|82.94|82.44|82.94|82.44|82.98|82.48|82.93|82.43|11
1735877780000|2025-01-03 04:16:20|82.93|82.43|82.93|82.43|82.95|82.45|82.92|82.42|8
1735877790000|2025-01-03 04:16:30|82.91|82.41|82.88|82.38|82.91|82.41|82.87|82.37|5
1735877800000|2025-01-03 04:16:40|82.89|82.39|82.87|82.37|82.89|82.39|82.87|82.37|3
1735877810000|2025-01-03 04:16:50|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735877820000|2025-01-03 04:17:00|82.84|82.34|82.78|82.28|82.84|82.34|82.78|82.28|11
1735877830000|2025-01-03 04:17:10|82.77|82.27|82.79|82.29|82.79|82.29|82.77|82.27|3
1735877840000|2025-01-03 04:17:20|82.78|82.28|82.78|82.28|82.79|82.29|82.77|82.27|5
1735877850000|2025-01-03 04:17:30|82.79|82.29|82.83|82.33|82.84|82.34|82.79|82.29|6
1735877860000|2025-01-03 04:17:40|82.84|82.34|82.85|82.35|82.86|82.36|82.84|82.34|6
1735877870000|2025-01-03 04:17:50|82.84|82.34|82.85|82.35|82.86|82.36|82.84|82.34|8
1735877880000|2025-01-03 04:18:00|82.87|82.37|82.89|82.39|82.9|82.4|82.84|82.34|9
1735877890000|2025-01-03 04:18:10|82.9|82.4|82.84|82.34|82.91|82.41|82.84|82.34|7
1735877910000|2025-01-03 04:18:30|82.85|82.35|82.86|82.36|82.89|82.39|82.85|82.35|9
1735877920000|2025-01-03 04:18:40|82.85|82.35|82.8|82.3|82.85|82.35|82.8|82.3|5
1735877940000|2025-01-03 04:19:00|82.81|82.31|82.86|82.36|82.87|82.37|82.81|82.31|8
1735877950000|2025-01-03 04:19:10|82.88|82.38|82.9|82.4|82.9|82.4|82.88|82.38|3
1735877960000|2025-01-03 04:19:20|82.89|82.39|82.85|82.35|82.89|82.39|82.84|82.34|7
1735877970000|2025-01-03 04:19:30|82.86|82.36|82.88|82.38|82.89|82.39|82.86|82.36|4
1735877980000|2025-01-03 04:19:40|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735877990000|2025-01-03 04:19:50|82.88|82.38|82.8|82.3|82.88|82.38|82.78|82.28|10
1735878000000|2025-01-03 04:20:00|82.79|82.29|82.8|82.3|82.8|82.3|82.78|82.28|6
1735878010000|2025-01-03 04:20:10|82.82|82.32|82.85|82.35|82.87|82.37|82.82|82.32|7
1735878020000|2025-01-03 04:20:20|82.84|82.34|82.8|82.3|82.84|82.34|82.79|82.29|8
1735878030000|2025-01-03 04:20:30|82.85|82.35|82.84|82.34|82.86|82.36|82.84|82.34|4
1735878040000|2025-01-03 04:20:40|82.83|82.33|82.8|82.3|82.83|82.33|82.8|82.3|4
1735878060000|2025-01-03 04:21:00|82.81|82.31|82.86|82.36|82.87|82.37|82.81|82.31|9
1735878070000|2025-01-03 04:21:10|82.85|82.35|82.81|82.31|82.85|82.35|82.81|82.31|5
1735878080000|2025-01-03 04:21:20|82.8|82.3|82.83|82.33|82.84|82.34|82.8|82.3|6
1735878090000|2025-01-03 04:21:30|82.85|82.35|82.94|82.44|82.94|82.44|82.85|82.35|7
1735878100000|2025-01-03 04:21:40|82.95|82.45|82.94|82.44|82.95|82.45|82.94|82.44|2
1735878110000|2025-01-03 04:21:50|82.93|82.43|82.85|82.35|82.93|82.43|82.85|82.35|8
1735878120000|2025-01-03 04:22:00|82.86|82.36|82.85|82.35|82.86|82.36|82.85|82.35|2
1735878130000|2025-01-03 04:22:10|82.87|82.37|82.89|82.39|82.9|82.4|82.87|82.37|6
1735878140000|2025-01-03 04:22:20|82.88|82.38|82.88|82.38|82.89|82.39|82.88|82.38|3
1735878150000|2025-01-03 04:22:30|82.87|82.37|82.81|82.31|82.87|82.37|82.81|82.31|7
1735878180000|2025-01-03 04:23:00|82.8|82.3|82.75|82.25|82.8|82.3|82.75|82.25|5
1735878190000|2025-01-03 04:23:10|82.74|82.24|82.74|82.24|82.74|82.24|82.74|82.24|1
1735878200000|2025-01-03 04:23:20|82.73|82.23|82.71|82.21|82.73|82.23|82.7|82.2|3
1735878210000|2025-01-03 04:23:30|82.7|82.2|82.73|82.23|82.73|82.23|82.7|82.2|3
1735878220000|2025-01-03 04:23:40|82.74|82.24|82.71|82.21|82.75|82.25|82.71|82.21|8
1735878230000|2025-01-03 04:23:50|82.72|82.22|82.75|82.25|82.75|82.25|82.72|82.22|3
1735878240000|2025-01-03 04:24:00|82.74|82.24|82.75|82.25|82.75|82.25|82.71|82.21|7
1735878250000|2025-01-03 04:24:10|82.76|82.26|82.74|82.24|82.77|82.27|82.74|82.24|7
1735878260000|2025-01-03 04:24:20|82.72|82.22|82.7|82.2|82.72|82.22|82.7|82.2|3
1735878270000|2025-01-03 04:24:30|82.71|82.21|82.75|82.25|82.76|82.26|82.71|82.21|5
1735878280000|2025-01-03 04:24:40|82.74|82.24|82.72|82.22|82.74|82.24|82.72|82.22|5
1735878290000|2025-01-03 04:24:50|82.71|82.21|82.7|82.2|82.72|82.22|82.7|82.2|5
1735878300000|2025-01-03 04:25:00|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735878310000|2025-01-03 04:25:10|82.68|82.18|82.67|82.17|82.68|82.18|82.67|82.17|2
1735878340000|2025-01-03 04:25:40|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|6
1735878350000|2025-01-03 04:25:50|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735878360000|2025-01-03 04:26:00|82.72|82.22|82.72|82.22|82.74|82.24|82.71|82.21|7
1735878380000|2025-01-03 04:26:20|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|2
1735878390000|2025-01-03 04:26:30|82.76|82.26|82.72|82.22|82.77|82.27|82.71|82.21|8
1735878400000|2025-01-03 04:26:40|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|3
1735878410000|2025-01-03 04:26:50|82.74|82.24|82.75|82.25|82.77|82.27|82.72|82.22|9
1735878420000|2025-01-03 04:27:00|82.77|82.27|82.75|82.25|82.78|82.28|82.75|82.25|7
1735878430000|2025-01-03 04:27:10|82.74|82.24|82.75|82.25|82.75|82.25|82.74|82.24|2
1735878440000|2025-01-03 04:27:20|82.74|82.24|82.72|82.22|82.74|82.24|82.71|82.21|4
1735878450000|2025-01-03 04:27:30|82.74|82.24|82.7|82.2|82.75|82.25|82.7|82.2|7
1735878460000|2025-01-03 04:27:40|82.71|82.21|82.71|82.21|82.71|82.21|82.7|82.2|3
1735878470000|2025-01-03 04:27:50|82.72|82.22|82.7|82.2|82.72|82.22|82.7|82.2|3
1735878480000|2025-01-03 04:28:00|82.71|82.21|82.7|82.2|82.71|82.21|82.7|82.2|2
1735878490000|2025-01-03 04:28:10|82.69|82.19|82.67|82.17|82.69|82.19|82.67|82.17|3
1735878600000|2025-01-03 04:30:00|82.68|82.18|82.68|82.18|82.68|82.18|82.67|82.17|3
1735878610000|2025-01-03 04:30:10|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735878620000|2025-01-03 04:30:20|82.69|82.19|82.7|82.2|82.73|82.23|82.69|82.19|8
1735878630000|2025-01-03 04:30:30|82.71|82.21|82.71|82.21|82.71|82.21|82.7|82.2|3
1735878650000|2025-01-03 04:30:50|82.72|82.22|82.71|82.21|82.72|82.22|82.7|82.2|4
1735878660000|2025-01-03 04:31:00|82.72|82.22|82.73|82.23|82.74|82.24|82.72|82.22|4
1735878670000|2025-01-03 04:31:10|82.74|82.24|82.73|82.23|82.75|82.25|82.72|82.22|10
1735878680000|2025-01-03 04:31:20|82.72|82.22|82.74|82.24|82.74|82.24|82.72|82.22|3
1735878690000|2025-01-03 04:31:30|82.73|82.23|82.79|82.29|82.79|82.29|82.73|82.23|5
1735878700000|2025-01-03 04:31:40|82.78|82.28|82.81|82.31|82.82|82.32|82.78|82.28|5
1735878710000|2025-01-03 04:31:50|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|4
1735878720000|2025-01-03 04:32:00|82.85|82.35|82.84|82.34|82.85|82.35|82.83|82.33|7
1735878730000|2025-01-03 04:32:10|82.85|82.35|82.85|82.35|82.87|82.37|82.84|82.34|8
1735878740000|2025-01-03 04:32:20|82.84|82.34|82.81|82.31|82.84|82.34|82.81|82.31|4
1735878750000|2025-01-03 04:32:30|82.82|82.32|82.84|82.34|82.84|82.34|82.82|82.32|3
1735878760000|2025-01-03 04:32:40|82.85|82.35|82.81|82.31|82.85|82.35|82.8|82.3|5
1735878780000|2025-01-03 04:33:00|82.82|82.32|82.81|82.31|82.83|82.33|82.81|82.31|4
1735878790000|2025-01-03 04:33:10|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735878800000|2025-01-03 04:33:20|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735878820000|2025-01-03 04:33:40|82.81|82.31|82.84|82.34|82.84|82.34|82.81|82.31|4
1735878830000|2025-01-03 04:33:50|82.85|82.35|82.81|82.31|82.85|82.35|82.81|82.31|6
1735878840000|2025-01-03 04:34:00|82.8|82.3|82.78|82.28|82.8|82.3|82.78|82.28|3
1735878850000|2025-01-03 04:34:10|82.77|82.27|82.81|82.31|82.81|82.31|82.72|82.22|11
1735878860000|2025-01-03 04:34:20|82.8|82.3|82.79|82.29|82.8|82.3|82.79|82.29|2
1735878870000|2025-01-03 04:34:30|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735878880000|2025-01-03 04:34:40|82.79|82.29|82.8|82.3|82.8|82.3|82.79|82.29|2
1735878890000|2025-01-03 04:34:50|82.79|82.29|82.78|82.28|82.79|82.29|82.78|82.28|2
1735878900000|2025-01-03 04:35:00|82.76|82.26|82.75|82.25|82.77|82.27|82.75|82.25|4
1735878910000|2025-01-03 04:35:10|82.74|82.24|82.73|82.23|82.75|82.25|82.73|82.23|4
1735878920000|2025-01-03 04:35:20|82.72|82.22|82.72|82.22|82.75|82.25|82.71|82.21|7
1735878930000|2025-01-03 04:35:30|82.73|82.23|82.71|82.21|82.73|82.23|82.71|82.21|3
1735878940000|2025-01-03 04:35:40|82.7|82.2|82.68|82.18|82.7|82.2|82.68|82.18|3
1735878950000|2025-01-03 04:35:50|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735878980000|2025-01-03 04:36:20|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735879010000|2025-01-03 04:36:50|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735879030000|2025-01-03 04:37:10|82.67|82.17|82.67|82.17|82.69|82.19|82.67|82.17|6
1735879040000|2025-01-03 04:37:20|82.68|82.18|82.65|82.15|82.68|82.18|82.65|82.15|4
1735879050000|2025-01-03 04:37:30|82.66|82.16|82.64|82.14|82.66|82.16|82.64|82.14|3
1735879070000|2025-01-03 04:37:50|82.66|82.16|82.66|82.16|82.67|82.17|82.66|82.16|3
1735879080000|2025-01-03 04:38:00|82.64|82.14|82.68|82.18|82.68|82.18|82.64|82.14|4
1735879090000|2025-01-03 04:38:10|82.67|82.17|82.7|82.2|82.71|82.21|82.67|82.17|7
1735879130000|2025-01-03 04:38:50|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735879140000|2025-01-03 04:39:00|82.68|82.18|82.71|82.21|82.71|82.21|82.67|82.17|6
1735879150000|2025-01-03 04:39:10|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735879160000|2025-01-03 04:39:20|82.71|82.21|82.64|82.14|82.71|82.21|82.64|82.14|8
1735879170000|2025-01-03 04:39:30|82.66|82.16|82.67|82.17|82.69|82.19|82.66|82.16|5
1735879180000|2025-01-03 04:39:40|82.68|82.18|82.67|82.17|82.68|82.18|82.66|82.16|4
1735879190000|2025-01-03 04:39:50|82.66|82.16|82.65|82.15|82.66|82.16|82.64|82.14|3
1735879200000|2025-01-03 04:40:00|82.66|82.16|82.66|82.16|82.68|82.18|82.66|82.16|4
1735879210000|2025-01-03 04:40:10|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735879220000|2025-01-03 04:40:20|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735879230000|2025-01-03 04:40:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|2
1735879240000|2025-01-03 04:40:40|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735879260000|2025-01-03 04:41:00|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735879290000|2025-01-03 04:41:30|82.65|82.15|82.64|82.14|82.65|82.15|82.64|82.14|2
1735879330000|2025-01-03 04:42:10|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735879340000|2025-01-03 04:42:20|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735879390000|2025-01-03 04:43:10|82.59|82.09|82.56|82.06|82.59|82.09|82.56|82.06|3
1735879410000|2025-01-03 04:43:30|82.55|82.05|82.52|82.02|82.55|82.05|82.52|82.02|3
1735879420000|2025-01-03 04:43:40|82.53|82.03|82.56|82.06|82.56|82.06|82.53|82.03|5
1735879430000|2025-01-03 04:43:50|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735879440000|2025-01-03 04:44:00|82.56|82.06|82.58|82.08|82.59|82.09|82.56|82.06|4
1735879450000|2025-01-03 04:44:10|82.59|82.09|82.6|82.1|82.6|82.1|82.59|82.09|2
1735879460000|2025-01-03 04:44:20|82.59|82.09|82.65|82.15|82.65|82.15|82.59|82.09|6
1735879470000|2025-01-03 04:44:30|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735879480000|2025-01-03 04:44:40|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735879490000|2025-01-03 04:44:50|82.68|82.18|82.68|82.18|82.68|82.18|82.68|82.18|1
1735879500000|2025-01-03 04:45:00|82.69|82.19|82.7|82.2|82.71|82.21|82.69|82.19|4
1735879510000|2025-01-03 04:45:10|82.71|82.21|82.75|82.25|82.77|82.27|82.71|82.21|6
1735879520000|2025-01-03 04:45:20|82.76|82.26|82.69|82.19|82.76|82.26|82.69|82.19|8
1735879540000|2025-01-03 04:45:40|82.68|82.18|82.61|82.11|82.68|82.18|82.61|82.11|6
1735879560000|2025-01-03 04:46:00|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735879570000|2025-01-03 04:46:10|82.61|82.11|82.65|82.15|82.65|82.15|82.61|82.11|5
1735879580000|2025-01-03 04:46:20|82.64|82.14|82.59|82.09|82.64|82.14|82.59|82.09|6
1735879590000|2025-01-03 04:46:30|82.6|82.1|82.55|82.05|82.6|82.1|82.55|82.05|8
1735879600000|2025-01-03 04:46:40|82.56|82.06|82.58|82.08|82.58|82.08|82.56|82.06|4
1735879620000|2025-01-03 04:47:00|82.57|82.07|82.55|82.05|82.57|82.07|82.55|82.05|3
1735879630000|2025-01-03 04:47:10|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735879640000|2025-01-03 04:47:20|82.53|82.03|82.47|81.97|82.53|82.03|82.46|81.96|11
1735879670000|2025-01-03 04:47:50|82.46|81.96|82.46|81.96|82.47|81.97|82.46|81.96|3
1735879680000|2025-01-03 04:48:00|82.45|81.95|82.49|81.99|82.5|82|82.45|81.95|5
1735879690000|2025-01-03 04:48:10|82.5|82|82.56|82.06|82.56|82.06|82.5|82|5
1735879700000|2025-01-03 04:48:20|82.54|82.04|82.57|82.07|82.57|82.07|82.51|82.01|10
1735879710000|2025-01-03 04:48:30|82.58|82.08|82.57|82.07|82.58|82.08|82.56|82.06|6
1735879720000|2025-01-03 04:48:40|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|5
1735879730000|2025-01-03 04:48:50|82.55|82.05|82.54|82.04|82.55|82.05|82.54|82.04|2
1735879740000|2025-01-03 04:49:00|82.55|82.05|82.57|82.07|82.57|82.07|82.54|82.04|7
1735879750000|2025-01-03 04:49:10|82.59|82.09|82.61|82.11|82.61|82.11|82.58|82.08|5
1735879760000|2025-01-03 04:49:20|82.62|82.12|82.6|82.1|82.62|82.12|82.6|82.1|4
1735879770000|2025-01-03 04:49:30|82.61|82.11|82.62|82.12|82.65|82.15|82.6|82.1|9
1735879780000|2025-01-03 04:49:40|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|4
1735879790000|2025-01-03 04:49:50|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735879800000|2025-01-03 04:50:00|82.59|82.09|82.6|82.1|82.61|82.11|82.58|82.08|5
1735879810000|2025-01-03 04:50:10|82.61|82.11|82.67|82.17|82.67|82.17|82.61|82.11|8
1735879820000|2025-01-03 04:50:20|82.68|82.18|82.69|82.19|82.69|82.19|82.65|82.15|8
1735879830000|2025-01-03 04:50:30|82.7|82.2|82.71|82.21|82.71|82.21|82.7|82.2|2
1735879850000|2025-01-03 04:50:50|82.7|82.2|82.61|82.11|82.71|82.21|82.6|82.1|11
1735879860000|2025-01-03 04:51:00|82.62|82.12|82.61|82.11|82.62|82.12|82.6|82.1|3
1735879870000|2025-01-03 04:51:10|82.6|82.1|82.56|82.06|82.6|82.1|82.55|82.05|7
1735879880000|2025-01-03 04:51:20|82.55|82.05|82.57|82.07|82.57|82.07|82.55|82.05|3
1735879890000|2025-01-03 04:51:30|82.55|82.05|82.56|82.06|82.56|82.06|82.55|82.05|2
1735879900000|2025-01-03 04:51:40|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735879910000|2025-01-03 04:51:50|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735879920000|2025-01-03 04:52:00|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735879930000|2025-01-03 04:52:10|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735879940000|2025-01-03 04:52:20|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735879950000|2025-01-03 04:52:30|82.56|82.06|82.52|82.02|82.56|82.06|82.52|82.02|4
1735879960000|2025-01-03 04:52:40|82.53|82.03|82.48|81.98|82.53|82.03|82.48|81.98|7
1735879970000|2025-01-03 04:52:50|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735879980000|2025-01-03 04:53:00|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735879990000|2025-01-03 04:53:10|82.54|82.04|82.51|82.01|82.54|82.04|82.51|82.01|4
1735880020000|2025-01-03 04:53:40|82.5|82|82.48|81.98|82.5|82|82.48|81.98|3
1735880040000|2025-01-03 04:54:00|82.59|82.09|82.52|82.02|82.59|82.09|82.51|82.01|11
1735880050000|2025-01-03 04:54:10|82.51|82.01|82.55|82.05|82.55|82.05|82.51|82.01|4
1735880060000|2025-01-03 04:54:20|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|2
1735880070000|2025-01-03 04:54:30|82.54|82.04|82.49|81.99|82.54|82.04|82.48|81.98|7
1735880080000|2025-01-03 04:54:40|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735880090000|2025-01-03 04:54:50|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735880100000|2025-01-03 04:55:00|82.5|82|82.51|82.01|82.51|82.01|82.5|82|2
1735880110000|2025-01-03 04:55:10|82.5|82|82.5|82|82.5|82|82.5|82|1
1735880120000|2025-01-03 04:55:20|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735880130000|2025-01-03 04:55:30|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1735880160000|2025-01-03 04:56:00|82.49|81.99|82.5|82|82.51|82.01|82.49|81.99|3
1735880170000|2025-01-03 04:56:10|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735880180000|2025-01-03 04:56:20|82.51|82.01|82.49|81.99|82.51|82.01|82.49|81.99|3
1735880190000|2025-01-03 04:56:30|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735880210000|2025-01-03 04:56:50|82.48|81.98|82.54|82.04|82.54|82.04|82.48|81.98|6
1735880220000|2025-01-03 04:57:00|82.55|82.05|82.64|82.14|82.68|82.18|82.55|82.05|11
1735880230000|2025-01-03 04:57:10|82.65|82.15|82.59|82.09|82.65|82.15|82.58|82.08|12
1735880240000|2025-01-03 04:57:20|82.6|82.1|82.62|82.12|82.62|82.12|82.6|82.1|2
1735880250000|2025-01-03 04:57:30|82.61|82.11|82.61|82.11|82.62|82.12|82.6|82.1|6
1735880260000|2025-01-03 04:57:40|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735880290000|2025-01-03 04:58:10|82.61|82.11|82.61|82.11|82.63|82.13|82.6|82.1|7
1735880300000|2025-01-03 04:58:20|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735880310000|2025-01-03 04:58:30|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735880320000|2025-01-03 04:58:40|82.56|82.06|82.57|82.07|82.58|82.08|82.55|82.05|6
1735880340000|2025-01-03 04:59:00|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735880350000|2025-01-03 04:59:10|82.55|82.05|82.55|82.05|82.55|82.05|82.55|82.05|1
1735880360000|2025-01-03 04:59:20|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735880370000|2025-01-03 04:59:30|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735880380000|2025-01-03 04:59:40|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735880390000|2025-01-03 04:59:50|82.57|82.07|82.58|82.08|82.58|82.08|82.57|82.07|2
1735880400000|2025-01-03 05:00:00|82.59|82.09|82.67|82.17|82.68|82.18|82.59|82.09|11
1735880410000|2025-01-03 05:00:10|82.69|82.19|82.62|82.12|82.69|82.19|82.62|82.12|6
1735880420000|2025-01-03 05:00:20|82.63|82.13|82.7|82.2|82.7|82.2|82.63|82.13|6
1735880440000|2025-01-03 05:00:40|82.69|82.19|82.61|82.11|82.69|82.19|82.61|82.11|3
1735880450000|2025-01-03 05:00:50|82.62|82.12|82.66|82.16|82.66|82.16|82.62|82.12|6
1735880460000|2025-01-03 05:01:00|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735880480000|2025-01-03 05:01:20|82.7|82.2|82.7|82.2|82.71|82.21|82.7|82.2|3
1735880490000|2025-01-03 05:01:30|82.71|82.21|82.69|82.19|82.71|82.21|82.69|82.19|3
1735880500000|2025-01-03 05:01:40|82.68|82.18|82.68|82.18|82.69|82.19|82.68|82.18|5
1735880510000|2025-01-03 05:01:50|82.69|82.19|82.75|82.25|82.76|82.26|82.69|82.19|7
1735880520000|2025-01-03 05:02:00|82.76|82.26|82.73|82.23|82.76|82.26|82.7|82.2|7
1735880530000|2025-01-03 05:02:10|82.72|82.22|82.7|82.2|82.72|82.22|82.7|82.2|5
1735880540000|2025-01-03 05:02:20|82.69|82.19|82.69|82.19|82.69|82.19|82.67|82.17|4
1735880560000|2025-01-03 05:02:40|82.68|82.18|82.68|82.18|82.68|82.18|82.66|82.16|4
1735880570000|2025-01-03 05:02:50|82.66|82.16|82.59|82.09|82.66|82.16|82.59|82.09|9
1735880580000|2025-01-03 05:03:00|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|3
1735880590000|2025-01-03 05:03:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735880600000|2025-01-03 05:03:20|82.58|82.08|82.49|81.99|82.58|82.08|82.49|81.99|8
1735880610000|2025-01-03 05:03:30|82.5|82|82.41|81.91|82.53|82.03|82.4|81.9|12
1735880620000|2025-01-03 05:03:40|82.43|81.93|82.46|81.96|82.48|81.98|82.41|81.91|10
1735880630000|2025-01-03 05:03:50|82.47|81.97|82.47|81.97|82.48|81.98|82.46|81.96|4
1735880640000|2025-01-03 05:04:00|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735880650000|2025-01-03 05:04:10|82.47|81.97|82.46|81.96|82.47|81.97|82.46|81.96|2
1735880660000|2025-01-03 05:04:20|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|3
1735880670000|2025-01-03 05:04:30|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1735880680000|2025-01-03 05:04:40|82.38|81.88|82.37|81.87|82.39|81.89|82.37|81.87|4
1735880690000|2025-01-03 05:04:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735880700000|2025-01-03 05:05:00|82.37|81.87|82.47|81.97|82.48|81.98|82.37|81.87|11
1735880710000|2025-01-03 05:05:10|82.46|81.96|82.47|81.97|82.47|81.97|82.46|81.96|2
1735880720000|2025-01-03 05:05:20|82.46|81.96|82.46|81.96|82.46|81.96|82.44|81.94|5
1735880740000|2025-01-03 05:05:40|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|3
1735880750000|2025-01-03 05:05:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735880760000|2025-01-03 05:06:00|82.42|81.92|82.39|81.89|82.42|81.92|82.39|81.89|4
1735880770000|2025-01-03 05:06:10|82.38|81.88|82.4|81.9|82.4|81.9|82.38|81.88|3
1735880780000|2025-01-03 05:06:20|82.38|81.88|82.39|81.89|82.4|81.9|82.38|81.88|5
1735880810000|2025-01-03 05:06:50|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|6
1735880820000|2025-01-03 05:07:00|82.41|81.91|82.46|81.96|82.46|81.96|82.41|81.91|8
1735880830000|2025-01-03 05:07:10|82.45|81.95|82.39|81.89|82.45|81.95|82.39|81.89|9
1735880840000|2025-01-03 05:07:20|82.37|81.87|82.37|81.87|82.37|81.87|82.37|81.87|1
1735880850000|2025-01-03 05:07:30|82.36|81.86|82.34|81.84|82.36|81.86|82.34|81.84|9
1735880860000|2025-01-03 05:07:40|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735880870000|2025-01-03 05:07:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735880880000|2025-01-03 05:08:00|82.37|81.87|82.34|81.84|82.38|81.88|82.34|81.84|6
1735880890000|2025-01-03 05:08:10|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735880900000|2025-01-03 05:08:20|82.35|81.85|82.36|81.86|82.37|81.87|82.35|81.85|5
1735880910000|2025-01-03 05:08:30|82.35|81.85|82.36|81.86|82.36|81.86|82.35|81.85|2
1735880920000|2025-01-03 05:08:40|82.37|81.87|82.44|81.94|82.45|81.95|82.37|81.87|8
1735880930000|2025-01-03 05:08:50|82.41|81.91|82.39|81.89|82.41|81.91|82.39|81.89|3
1735880940000|2025-01-03 05:09:00|82.4|81.9|82.41|81.91|82.42|81.92|82.4|81.9|3
1735880950000|2025-01-03 05:09:10|82.44|81.94|82.47|81.97|82.47|81.97|82.44|81.94|4
1735880960000|2025-01-03 05:09:20|82.48|81.98|82.51|82.01|82.52|82.02|82.48|81.98|7
1735880970000|2025-01-03 05:09:30|82.52|82.02|82.5|82|82.52|82.02|82.5|82|5
1735880980000|2025-01-03 05:09:40|82.48|81.98|82.48|81.98|82.49|81.99|82.48|81.98|3
1735880990000|2025-01-03 05:09:50|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735881000000|2025-01-03 05:10:00|82.48|81.98|82.54|82.04|82.54|82.04|82.48|81.98|7
1735881010000|2025-01-03 05:10:10|82.53|82.03|82.5|82|82.53|82.03|82.5|82|4
1735881020000|2025-01-03 05:10:20|82.51|82.01|82.56|82.06|82.56|82.06|82.51|82.01|5
1735881030000|2025-01-03 05:10:30|82.58|82.08|82.61|82.11|82.62|82.12|82.58|82.08|9
1735881040000|2025-01-03 05:10:40|82.62|82.12|82.66|82.16|82.67|82.17|82.61|82.11|8
1735881060000|2025-01-03 05:11:00|82.65|82.15|82.66|82.16|82.66|82.16|82.65|82.15|2
1735881070000|2025-01-03 05:11:10|82.65|82.15|82.63|82.13|82.65|82.15|82.61|82.11|7
1735881080000|2025-01-03 05:11:20|82.64|82.14|82.6|82.1|82.64|82.14|82.6|82.1|6
1735881090000|2025-01-03 05:11:30|82.58|82.08|82.59|82.09|82.59|82.09|82.58|82.08|2
1735881100000|2025-01-03 05:11:40|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|4
1735881110000|2025-01-03 05:11:50|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|4
1735881120000|2025-01-03 05:12:00|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735881130000|2025-01-03 05:12:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735881150000|2025-01-03 05:12:30|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735881160000|2025-01-03 05:12:40|82.6|82.1|82.62|82.12|82.62|82.12|82.59|82.09|5
1735881170000|2025-01-03 05:12:50|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735881180000|2025-01-03 05:13:00|82.62|82.12|82.62|82.12|82.62|82.12|82.6|82.1|6
1735881190000|2025-01-03 05:13:10|82.63|82.13|82.61|82.11|82.63|82.13|82.61|82.11|2
1735881200000|2025-01-03 05:13:20|82.62|82.12|82.65|82.15|82.65|82.15|82.62|82.12|2
1735881210000|2025-01-03 05:13:30|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735881230000|2025-01-03 05:13:50|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735881240000|2025-01-03 05:14:00|82.71|82.21|82.71|82.21|82.72|82.22|82.7|82.2|4
1735881250000|2025-01-03 05:14:10|82.72|82.22|82.7|82.2|82.74|82.24|82.7|82.2|6
1735881260000|2025-01-03 05:14:20|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735881270000|2025-01-03 05:14:30|82.67|82.17|82.67|82.17|82.67|82.17|82.67|82.17|1
1735881280000|2025-01-03 05:14:40|82.66|82.16|82.68|82.18|82.68|82.18|82.66|82.16|5
1735881290000|2025-01-03 05:14:50|82.67|82.17|82.69|82.19|82.69|82.19|82.67|82.17|3
1735881300000|2025-01-03 05:15:00|82.68|82.18|82.61|82.11|82.69|82.19|82.61|82.11|8
1735881310000|2025-01-03 05:15:10|82.62|82.12|82.66|82.16|82.67|82.17|82.61|82.11|7
1735881320000|2025-01-03 05:15:20|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735881330000|2025-01-03 05:15:30|82.63|82.13|82.57|82.07|82.63|82.13|82.57|82.07|9
1735881340000|2025-01-03 05:15:40|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735881350000|2025-01-03 05:15:50|82.55|82.05|82.54|82.04|82.55|82.05|82.54|82.04|2
1735881360000|2025-01-03 05:16:00|82.52|82.02|82.48|81.98|82.52|82.02|82.48|81.98|7
1735881390000|2025-01-03 05:16:30|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735881400000|2025-01-03 05:16:40|82.49|81.99|82.56|82.06|82.56|82.06|82.48|81.98|6
1735881410000|2025-01-03 05:16:50|82.57|82.07|82.59|82.09|82.59|82.09|82.57|82.07|3
1735881420000|2025-01-03 05:17:00|82.6|82.1|82.65|82.15|82.65|82.15|82.59|82.09|9
1735881430000|2025-01-03 05:17:10|82.64|82.14|82.59|82.09|82.64|82.14|82.57|82.07|10
1735881440000|2025-01-03 05:17:20|82.57|82.07|82.57|82.07|82.58|82.08|82.57|82.07|3
1735881450000|2025-01-03 05:17:30|82.56|82.06|82.55|82.05|82.56|82.06|82.54|82.04|3
1735881460000|2025-01-03 05:17:40|82.54|82.04|82.51|82.01|82.54|82.04|82.51|82.01|2
1735881470000|2025-01-03 05:17:50|82.5|82|82.5|82|82.5|82|82.5|82|1
1735881480000|2025-01-03 05:18:00|82.52|82.02|82.54|82.04|82.55|82.05|82.52|82.02|6
1735881490000|2025-01-03 05:18:10|82.52|82.02|82.56|82.06|82.56|82.06|82.52|82.02|5
1735881500000|2025-01-03 05:18:20|82.55|82.05|82.56|82.06|82.56|82.06|82.55|82.05|2
1735881510000|2025-01-03 05:18:30|82.55|82.05|82.55|82.05|82.56|82.06|82.55|82.05|3
1735881520000|2025-01-03 05:18:40|82.56|82.06|82.52|82.02|82.56|82.06|82.51|82.01|4
1735881530000|2025-01-03 05:18:50|82.51|82.01|82.54|82.04|82.55|82.05|82.51|82.01|4
1735881540000|2025-01-03 05:19:00|82.5|82|82.55|82.05|82.56|82.06|82.5|82|8
1735881550000|2025-01-03 05:19:10|82.56|82.06|82.5|82|82.56|82.06|82.5|82|5
1735881580000|2025-01-03 05:19:40|82.49|81.99|82.49|81.99|82.5|82|82.49|81.99|3
1735881600000|2025-01-03 05:20:00|82.48|81.98|82.46|81.96|82.48|81.98|82.46|81.96|5
1735881610000|2025-01-03 05:20:10|82.45|81.95|82.46|81.96|82.46|81.96|82.45|81.95|2
1735881620000|2025-01-03 05:20:20|82.45|81.95|82.45|81.95|82.46|81.96|82.45|81.95|3
1735881630000|2025-01-03 05:20:30|82.44|81.94|82.4|81.9|82.44|81.94|82.4|81.9|4
1735881640000|2025-01-03 05:20:40|82.43|81.93|82.42|81.92|82.44|81.94|82.42|81.92|5
1735881650000|2025-01-03 05:20:50|82.41|81.91|82.41|81.91|82.41|81.91|82.41|81.91|1
1735881660000|2025-01-03 05:21:00|82.4|81.9|82.36|81.86|82.4|81.9|82.36|81.86|5
1735881670000|2025-01-03 05:21:10|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735881720000|2025-01-03 05:22:00|82.28|81.78|82.22|81.72|82.28|81.78|82.22|81.72|3
1735881730000|2025-01-03 05:22:10|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|4
1735881750000|2025-01-03 05:22:30|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735881760000|2025-01-03 05:22:40|82.23|81.73|82.24|81.74|82.24|81.74|82.23|81.73|2
1735881770000|2025-01-03 05:22:50|82.23|81.73|82.22|81.72|82.23|81.73|82.22|81.72|2
1735881780000|2025-01-03 05:23:00|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735881790000|2025-01-03 05:23:10|82.22|81.72|82.14|81.64|82.23|81.73|82.13|81.63|5
1735881800000|2025-01-03 05:23:20|82.13|81.63|82.13|81.63|82.15|81.65|82.13|81.63|5
1735881810000|2025-01-03 05:23:30|82.14|81.64|82.14|81.64|82.15|81.65|82.14|81.64|3
1735881820000|2025-01-03 05:23:40|82.15|81.65|82.19|81.69|82.19|81.69|82.15|81.65|4
1735881830000|2025-01-03 05:23:50|82.2|81.7|82.2|81.7|82.23|81.73|82.2|81.7|5
1735881840000|2025-01-03 05:24:00|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735881850000|2025-01-03 05:24:10|82.24|81.74|82.21|81.71|82.27|81.77|82.21|81.71|7
1735881860000|2025-01-03 05:24:20|82.19|81.69|82.19|81.69|82.19|81.69|82.19|81.69|1
1735881870000|2025-01-03 05:24:30|82.18|81.68|82.15|81.65|82.18|81.68|82.15|81.65|4
1735881880000|2025-01-03 05:24:40|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735881890000|2025-01-03 05:24:50|82.15|81.65|82.14|81.64|82.15|81.65|82.13|81.63|3
1735881900000|2025-01-03 05:25:00|82.16|81.66|82.15|81.65|82.17|81.67|82.15|81.65|4
1735881910000|2025-01-03 05:25:10|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|4
1735881920000|2025-01-03 05:25:20|82.12|81.62|82.1|81.6|82.12|81.62|82.1|81.6|3
1735881930000|2025-01-03 05:25:30|82.09|81.59|82.06|81.56|82.09|81.59|82.01|81.51|11
1735881940000|2025-01-03 05:25:40|82.05|81.55|82.03|81.53|82.05|81.55|82.03|81.53|3
1735881950000|2025-01-03 05:25:50|82.05|81.55|82.06|81.56|82.06|81.56|82.05|81.55|2
1735881960000|2025-01-03 05:26:00|82.07|81.57|82.09|81.59|82.1|81.6|82.07|81.57|6
1735881980000|2025-01-03 05:26:20|82.1|81.6|82.13|81.63|82.13|81.63|82.1|81.6|2
1735881990000|2025-01-03 05:26:30|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735882000000|2025-01-03 05:26:40|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735882010000|2025-01-03 05:26:50|82.1|81.6|82.12|81.62|82.12|81.62|82.1|81.6|2
1735882020000|2025-01-03 05:27:00|82.11|81.61|82.04|81.54|82.11|81.61|82.04|81.54|9
1735882030000|2025-01-03 05:27:10|82.03|81.53|82.03|81.53|82.04|81.54|82.02|81.52|6
1735882040000|2025-01-03 05:27:20|82.04|81.54|82.08|81.58|82.08|81.58|82.04|81.54|3
1735882050000|2025-01-03 05:27:30|82.07|81.57|82.05|81.55|82.08|81.58|82.05|81.55|5
1735882060000|2025-01-03 05:27:40|82.06|81.56|82.06|81.56|82.06|81.56|82.06|81.56|1
1735882070000|2025-01-03 05:27:50|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735882080000|2025-01-03 05:28:00|82.05|81.55|82.07|81.57|82.07|81.57|82.05|81.55|3
1735882100000|2025-01-03 05:28:20|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|2
1735882130000|2025-01-03 05:28:50|82.08|81.58|82.08|81.58|82.08|81.58|82.08|81.58|1
1735882160000|2025-01-03 05:29:20|82.11|81.61|82.18|81.68|82.18|81.68|82.11|81.61|5
1735882170000|2025-01-03 05:29:30|82.17|81.67|82.19|81.69|82.19|81.69|82.16|81.66|5
1735882180000|2025-01-03 05:29:40|82.18|81.68|82.23|81.73|82.23|81.73|82.18|81.68|7
1735882190000|2025-01-03 05:29:50|82.22|81.72|82.22|81.72|82.22|81.72|82.21|81.71|3
1735882200000|2025-01-03 05:30:00|82.21|81.71|82.15|81.65|82.21|81.71|82.13|81.63|10
1735882210000|2025-01-03 05:30:10|82.16|81.66|82.14|81.64|82.16|81.66|82.13|81.63|7
1735882220000|2025-01-03 05:30:20|82.13|81.63|82.14|81.64|82.14|81.64|82.13|81.63|2
1735882230000|2025-01-03 05:30:30|82.15|81.65|82.16|81.66|82.17|81.67|82.15|81.65|4
1735882250000|2025-01-03 05:30:50|82.15|81.65|82.15|81.65|82.16|81.66|82.15|81.65|3
1735882260000|2025-01-03 05:31:00|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735882270000|2025-01-03 05:31:10|82.18|81.68|82.14|81.64|82.18|81.68|82.14|81.64|5
1735882280000|2025-01-03 05:31:20|82.13|81.63|82.13|81.63|82.14|81.64|82.12|81.62|7
1735882320000|2025-01-03 05:32:00|82.12|81.62|82.12|81.62|82.13|81.63|82.12|81.62|3
1735882390000|2025-01-03 05:33:10|82.13|81.63|82.18|81.68|82.18|81.68|82.13|81.63|8
1735882400000|2025-01-03 05:33:20|82.17|81.67|82.18|81.68|82.18|81.68|82.16|81.66|4
1735882410000|2025-01-03 05:33:30|82.19|81.69|82.17|81.67|82.19|81.69|82.17|81.67|5
1735882420000|2025-01-03 05:33:40|82.18|81.68|82.2|81.7|82.21|81.71|82.18|81.68|8
1735882430000|2025-01-03 05:33:50|82.19|81.69|82.16|81.66|82.19|81.69|82.16|81.66|9
1735882440000|2025-01-03 05:34:00|82.15|81.65|82.14|81.64|82.16|81.66|82.14|81.64|4
1735882450000|2025-01-03 05:34:10|82.13|81.63|82.13|81.63|82.13|81.63|82.12|81.62|3
1735882460000|2025-01-03 05:34:20|82.14|81.64|82.13|81.63|82.14|81.64|82.13|81.63|2
1735882480000|2025-01-03 05:34:40|82.12|81.62|82.12|81.62|82.12|81.62|82.12|81.62|1
1735882490000|2025-01-03 05:34:50|82.13|81.63|82.14|81.64|82.15|81.65|82.13|81.63|3
1735882500000|2025-01-03 05:35:00|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735882510000|2025-01-03 05:35:10|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735882520000|2025-01-03 05:35:20|82.12|81.62|82.15|81.65|82.15|81.65|82.12|81.62|3
1735882530000|2025-01-03 05:35:30|82.14|81.64|82.12|81.62|82.14|81.64|82.12|81.62|2
1735882540000|2025-01-03 05:35:40|82.13|81.63|82.13|81.63|82.13|81.63|82.13|81.63|1
1735882550000|2025-01-03 05:35:50|82.15|81.65|82.16|81.66|82.16|81.66|82.15|81.65|2
1735882560000|2025-01-03 05:36:00|82.15|81.65|82.14|81.64|82.15|81.65|82.13|81.63|4
1735882570000|2025-01-03 05:36:10|82.16|81.66|82.17|81.67|82.18|81.68|82.16|81.66|6
1735882580000|2025-01-03 05:36:20|82.18|81.68|82.22|81.72|82.24|81.74|82.18|81.68|9
1735882590000|2025-01-03 05:36:30|82.23|81.73|82.19|81.69|82.23|81.73|82.18|81.68|10
1735882600000|2025-01-03 05:36:40|82.18|81.68|82.15|81.65|82.18|81.68|82.15|81.65|5
1735882610000|2025-01-03 05:36:50|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735882620000|2025-01-03 05:37:00|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735882630000|2025-01-03 05:37:10|82.14|81.64|82.17|81.67|82.17|81.67|82.14|81.64|3
1735882640000|2025-01-03 05:37:20|82.18|81.68|82.25|81.75|82.25|81.75|82.17|81.67|10
1735882660000|2025-01-03 05:37:40|82.24|81.74|82.23|81.73|82.24|81.74|82.22|81.72|4
1735882670000|2025-01-03 05:37:50|82.22|81.72|82.23|81.73|82.24|81.74|82.21|81.71|6
1735882680000|2025-01-03 05:38:00|82.24|81.74|82.31|81.81|82.31|81.81|82.24|81.74|9
1735882690000|2025-01-03 05:38:10|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|6
1735882700000|2025-01-03 05:38:20|82.28|81.78|82.25|81.75|82.28|81.78|82.25|81.75|4
1735882710000|2025-01-03 05:38:30|82.24|81.74|82.22|81.72|82.25|81.75|82.2|81.7|8
1735882720000|2025-01-03 05:38:40|82.21|81.71|82.21|81.71|82.21|81.71|82.21|81.71|1
1735882730000|2025-01-03 05:38:50|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|2
1735882740000|2025-01-03 05:39:00|82.22|81.72|82.26|81.76|82.26|81.76|82.22|81.72|6
1735882750000|2025-01-03 05:39:10|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|3
1735882760000|2025-01-03 05:39:20|82.27|81.77|82.26|81.76|82.27|81.77|82.26|81.76|2
1735882770000|2025-01-03 05:39:30|82.27|81.77|82.3|81.8|82.31|81.81|82.27|81.77|8
1735882780000|2025-01-03 05:39:40|82.32|81.82|82.33|81.83|82.34|81.84|82.32|81.82|3
1735882790000|2025-01-03 05:39:50|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735882800000|2025-01-03 05:40:00|82.32|81.82|82.33|81.83|82.34|81.84|82.32|81.82|7
1735882810000|2025-01-03 05:40:10|82.34|81.84|82.34|81.84|82.34|81.84|82.33|81.83|3
1735882820000|2025-01-03 05:40:20|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735882830000|2025-01-03 05:40:30|82.34|81.84|82.33|81.83|82.34|81.84|82.33|81.83|2
1735882850000|2025-01-03 05:40:50|82.34|81.84|82.33|81.83|82.34|81.84|82.32|81.82|6
1735882860000|2025-01-03 05:41:00|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735882870000|2025-01-03 05:41:10|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|2
1735882880000|2025-01-03 05:41:20|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735882890000|2025-01-03 05:41:30|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735882900000|2025-01-03 05:41:40|82.29|81.79|82.27|81.77|82.29|81.79|82.27|81.77|5
1735882910000|2025-01-03 05:41:50|82.26|81.76|82.27|81.77|82.27|81.77|82.25|81.75|4
1735882920000|2025-01-03 05:42:00|82.26|81.76|82.25|81.75|82.27|81.77|82.25|81.75|4
1735882950000|2025-01-03 05:42:30|82.26|81.76|82.25|81.75|82.27|81.77|82.25|81.75|4
1735882970000|2025-01-03 05:42:50|82.27|81.77|82.27|81.77|82.27|81.77|82.27|81.77|1
1735882980000|2025-01-03 05:43:00|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|6
1735882990000|2025-01-03 05:43:10|82.28|81.78|82.29|81.79|82.29|81.79|82.24|81.74|9
1735883000000|2025-01-03 05:43:20|82.3|81.8|82.31|81.81|82.31|81.81|82.29|81.79|8
1735883010000|2025-01-03 05:43:30|82.32|81.82|82.36|81.86|82.36|81.86|82.32|81.82|6
1735883020000|2025-01-03 05:43:40|82.37|81.87|82.39|81.89|82.39|81.89|82.36|81.86|7
1735883030000|2025-01-03 05:43:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735883040000|2025-01-03 05:44:00|82.39|81.89|82.37|81.87|82.39|81.89|82.37|81.87|5
1735883050000|2025-01-03 05:44:10|82.38|81.88|82.41|81.91|82.42|81.92|82.38|81.88|5
1735883060000|2025-01-03 05:44:20|82.42|81.92|82.4|81.9|82.42|81.92|82.4|81.9|3
1735883070000|2025-01-03 05:44:30|82.39|81.89|82.41|81.91|82.41|81.91|82.39|81.89|5
1735883080000|2025-01-03 05:44:40|82.4|81.9|82.4|81.9|82.41|81.91|82.4|81.9|3
1735883090000|2025-01-03 05:44:50|82.39|81.89|82.4|81.9|82.41|81.91|82.39|81.89|6
1735883100000|2025-01-03 05:45:00|82.37|81.87|82.35|81.85|82.37|81.87|82.35|81.85|3
1735883120000|2025-01-03 05:45:20|82.34|81.84|82.29|81.79|82.34|81.84|82.29|81.79|4
1735883130000|2025-01-03 05:45:30|82.28|81.78|82.26|81.76|82.28|81.78|82.26|81.76|5
1735883140000|2025-01-03 05:45:40|82.27|81.77|82.3|81.8|82.3|81.8|82.27|81.77|4
1735883150000|2025-01-03 05:45:50|82.31|81.81|82.36|81.86|82.36|81.86|82.31|81.81|2
1735883160000|2025-01-03 05:46:00|82.35|81.85|82.3|81.8|82.35|81.85|82.29|81.79|7
1735883170000|2025-01-03 05:46:10|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735883180000|2025-01-03 05:46:20|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|4
1735883190000|2025-01-03 05:46:30|82.33|81.83|82.31|81.81|82.33|81.83|82.3|81.8|9
1735883200000|2025-01-03 05:46:40|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|5
1735883210000|2025-01-03 05:46:50|82.27|81.77|82.25|81.75|82.27|81.77|82.25|81.75|2
1735883220000|2025-01-03 05:47:00|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735883230000|2025-01-03 05:47:10|82.25|81.75|82.27|81.77|82.28|81.78|82.25|81.75|4
1735883240000|2025-01-03 05:47:20|82.26|81.76|82.28|81.78|82.28|81.78|82.25|81.75|5
1735883250000|2025-01-03 05:47:30|82.27|81.77|82.26|81.76|82.28|81.78|82.25|81.75|6
1735883260000|2025-01-03 05:47:40|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|4
1735883270000|2025-01-03 05:47:50|82.26|81.76|82.24|81.74|82.27|81.77|82.24|81.74|5
1735883280000|2025-01-03 05:48:00|82.25|81.75|82.38|81.88|82.38|81.88|82.25|81.75|6
1735883290000|2025-01-03 05:48:10|82.37|81.87|82.38|81.88|82.41|81.91|82.36|81.86|10
1735883300000|2025-01-03 05:48:20|82.39|81.89|82.36|81.86|82.39|81.89|82.34|81.84|8
1735883310000|2025-01-03 05:48:30|82.37|81.87|82.35|81.85|82.37|81.87|82.34|81.84|5
1735883320000|2025-01-03 05:48:40|82.34|81.84|82.37|81.87|82.37|81.87|82.34|81.84|3
1735883330000|2025-01-03 05:48:50|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735883340000|2025-01-03 05:49:00|82.37|81.87|82.36|81.86|82.38|81.88|82.36|81.86|6
1735883350000|2025-01-03 05:49:10|82.35|81.85|82.35|81.85|82.35|81.85|82.34|81.84|3
1735883360000|2025-01-03 05:49:20|82.36|81.86|82.4|81.9|82.4|81.9|82.36|81.86|4
1735883370000|2025-01-03 05:49:30|82.41|81.91|82.42|81.92|82.46|81.96|82.41|81.91|8
1735883380000|2025-01-03 05:49:40|82.41|81.91|82.44|81.94|82.44|81.94|82.4|81.9|4
1735883390000|2025-01-03 05:49:50|82.43|81.93|82.45|81.95|82.45|81.95|82.43|81.93|3
1735883400000|2025-01-03 05:50:00|82.46|81.96|82.46|81.96|82.47|81.97|82.45|81.95|5
1735883410000|2025-01-03 05:50:10|82.45|81.95|82.47|81.97|82.49|81.99|82.45|81.95|7
1735883420000|2025-01-03 05:50:20|82.48|81.98|82.5|82|82.5|82|82.48|81.98|3
1735883430000|2025-01-03 05:50:30|82.55|82.05|82.5|82|82.55|82.05|82.49|81.99|8
1735883440000|2025-01-03 05:50:40|82.49|81.99|82.46|81.96|82.49|81.99|82.46|81.96|5
1735883450000|2025-01-03 05:50:50|82.45|81.95|82.47|81.97|82.47|81.97|82.45|81.95|3
1735883460000|2025-01-03 05:51:00|82.48|81.98|82.44|81.94|82.48|81.98|82.44|81.94|3
1735883470000|2025-01-03 05:51:10|82.43|81.93|82.41|81.91|82.43|81.93|82.4|81.9|3
1735883480000|2025-01-03 05:51:20|82.42|81.92|82.45|81.95|82.45|81.95|82.42|81.92|4
1735883490000|2025-01-03 05:51:30|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735883500000|2025-01-03 05:51:40|82.45|81.95|82.49|81.99|82.5|82|82.45|81.95|8
1735883510000|2025-01-03 05:51:50|82.5|82|82.48|81.98|82.5|82|82.48|81.98|5
1735883520000|2025-01-03 05:52:00|82.47|81.97|82.45|81.95|82.47|81.97|82.43|81.93|7
1735883530000|2025-01-03 05:52:10|82.44|81.94|82.43|81.93|82.44|81.94|82.43|81.93|2
1735883540000|2025-01-03 05:52:20|82.44|81.94|82.49|81.99|82.49|81.99|82.44|81.94|4
1735883550000|2025-01-03 05:52:30|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735883560000|2025-01-03 05:52:40|82.49|81.99|82.52|82.02|82.52|82.02|82.48|81.98|5
1735883570000|2025-01-03 05:52:50|82.51|82.01|82.49|81.99|82.51|82.01|82.49|81.99|5
1735883580000|2025-01-03 05:53:00|82.48|81.98|82.43|81.93|82.48|81.98|82.43|81.93|5
1735883590000|2025-01-03 05:53:10|82.44|81.94|82.47|81.97|82.47|81.97|82.44|81.94|5
1735883600000|2025-01-03 05:53:20|82.46|81.96|82.46|81.96|82.46|81.96|82.46|81.96|1
1735883620000|2025-01-03 05:53:40|82.45|81.95|82.44|81.94|82.45|81.95|82.44|81.94|2
1735883630000|2025-01-03 05:53:50|82.46|81.96|82.44|81.94|82.46|81.96|82.43|81.93|5
1735883640000|2025-01-03 05:54:00|82.45|81.95|82.46|81.96|82.46|81.96|82.44|81.94|4
1735883650000|2025-01-03 05:54:10|82.47|81.97|82.48|81.98|82.49|81.99|82.47|81.97|5
1735883660000|2025-01-03 05:54:20|82.47|81.97|82.47|81.97|82.48|81.98|82.45|81.95|10
1735883670000|2025-01-03 05:54:30|82.48|81.98|82.47|81.97|82.48|81.98|82.47|81.97|2
1735883680000|2025-01-03 05:54:40|82.46|81.96|82.45|81.95|82.46|81.96|82.45|81.95|2
1735883690000|2025-01-03 05:54:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735883700000|2025-01-03 05:55:00|82.45|81.95|82.39|81.89|82.45|81.95|82.39|81.89|6
1735883710000|2025-01-03 05:55:10|82.38|81.88|82.39|81.89|82.39|81.89|82.35|81.85|7
1735883720000|2025-01-03 05:55:20|82.38|81.88|82.4|81.9|82.42|81.92|82.38|81.88|6
1735883750000|2025-01-03 05:55:50|82.42|81.92|82.43|81.93|82.43|81.93|82.42|81.92|2
1735883760000|2025-01-03 05:56:00|82.44|81.94|82.43|81.93|82.44|81.94|82.42|81.92|4
1735883770000|2025-01-03 05:56:10|82.44|81.94|82.44|81.94|82.44|81.94|82.43|81.93|3
1735883780000|2025-01-03 05:56:20|82.45|81.95|82.41|81.91|82.45|81.95|82.39|81.89|7
1735883790000|2025-01-03 05:56:30|82.42|81.92|82.42|81.92|82.42|81.92|82.42|81.92|1
1735883800000|2025-01-03 05:56:40|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735883820000|2025-01-03 05:57:00|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735883840000|2025-01-03 05:57:20|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735883850000|2025-01-03 05:57:30|82.37|81.87|82.34|81.84|82.37|81.87|82.34|81.84|4
1735883860000|2025-01-03 05:57:40|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735883870000|2025-01-03 05:57:50|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735883880000|2025-01-03 05:58:00|82.36|81.86|82.37|81.87|82.37|81.87|82.36|81.86|2
1735883930000|2025-01-03 05:58:50|82.36|81.86|82.36|81.86|82.36|81.86|82.35|81.85|3
1735883950000|2025-01-03 05:59:10|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735883960000|2025-01-03 05:59:20|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735883970000|2025-01-03 05:59:30|82.34|81.84|82.35|81.85|82.35|81.85|82.34|81.84|2
1735883990000|2025-01-03 05:59:50|82.36|81.86|82.39|81.89|82.4|81.9|82.36|81.86|4
1735884000000|2025-01-03 06:00:00|82.4|81.9|82.45|81.95|82.45|81.95|82.4|81.9|2
1735884010000|2025-01-03 06:00:10|82.46|81.96|82.45|81.95|82.46|81.96|82.45|81.95|2
1735884020000|2025-01-03 06:00:20|82.46|81.96|82.49|81.99|82.49|81.99|82.46|81.96|8
1735884030000|2025-01-03 06:00:30|82.48|81.98|82.55|82.05|82.56|82.06|82.46|81.96|8
1735884040000|2025-01-03 06:00:40|82.54|82.04|82.54|82.04|82.54|82.04|82.53|82.03|3
1735884060000|2025-01-03 06:01:00|82.53|82.03|82.54|82.04|82.54|82.04|82.53|82.03|2
1735884070000|2025-01-03 06:01:10|82.53|82.03|82.5|82|82.53|82.03|82.5|82|11
1735884080000|2025-01-03 06:01:20|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1735884100000|2025-01-03 06:01:40|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735884110000|2025-01-03 06:01:50|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735884120000|2025-01-03 06:02:00|82.49|81.99|82.53|82.03|82.53|82.03|82.49|81.99|6
1735884130000|2025-01-03 06:02:10|82.54|82.04|82.59|82.09|82.59|82.09|82.54|82.04|4
1735884140000|2025-01-03 06:02:20|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735884150000|2025-01-03 06:02:30|82.62|82.12|82.58|82.08|82.62|82.12|82.57|82.07|7
1735884160000|2025-01-03 06:02:40|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735884170000|2025-01-03 06:02:50|82.58|82.08|82.6|82.1|82.6|82.1|82.58|82.08|3
1735884180000|2025-01-03 06:03:00|82.61|82.11|82.65|82.15|82.65|82.15|82.6|82.1|6
1735884190000|2025-01-03 06:03:10|82.64|82.14|82.64|82.14|82.64|82.14|82.63|82.13|3
1735884200000|2025-01-03 06:03:20|82.65|82.15|82.65|82.15|82.66|82.16|82.65|82.15|3
1735884210000|2025-01-03 06:03:30|82.64|82.14|82.66|82.16|82.66|82.16|82.64|82.14|3
1735884220000|2025-01-03 06:03:40|82.67|82.17|82.72|82.22|82.75|82.25|82.66|82.16|7
1735884230000|2025-01-03 06:03:50|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|3
1735884240000|2025-01-03 06:04:00|82.74|82.24|82.79|82.29|82.79|82.29|82.74|82.24|9
1735884250000|2025-01-03 06:04:10|82.78|82.28|82.78|82.28|82.78|82.28|82.77|82.27|3
1735884260000|2025-01-03 06:04:20|82.8|82.3|82.85|82.35|82.85|82.35|82.8|82.3|5
1735884270000|2025-01-03 06:04:30|82.84|82.34|82.85|82.35|82.86|82.36|82.84|82.34|4
1735884280000|2025-01-03 06:04:40|82.84|82.34|82.85|82.35|82.85|82.35|82.83|82.33|4
1735884290000|2025-01-03 06:04:50|82.86|82.36|82.81|82.31|82.87|82.37|82.81|82.31|7
1735884300000|2025-01-03 06:05:00|82.82|82.32|82.9|82.4|82.9|82.4|82.82|82.32|9
1735884310000|2025-01-03 06:05:10|82.91|82.41|82.9|82.4|82.91|82.41|82.9|82.4|6
1735884330000|2025-01-03 06:05:30|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735884340000|2025-01-03 06:05:40|82.9|82.4|82.94|82.44|82.95|82.45|82.9|82.4|5
1735884350000|2025-01-03 06:05:50|82.9|82.4|82.89|82.39|82.9|82.4|82.88|82.38|5
1735884360000|2025-01-03 06:06:00|82.88|82.38|82.97|82.47|82.97|82.47|82.88|82.38|10
1735884370000|2025-01-03 06:06:10|82.99|82.49|83.02|82.52|83.03|82.53|82.98|82.48|11
1735884380000|2025-01-03 06:06:20|83.03|82.53|83|82.5|83.03|82.53|83|82.5|6
1735884390000|2025-01-03 06:06:30|83.01|82.51|83|82.5|83.02|82.52|83|82.5|4
1735884400000|2025-01-03 06:06:40|83.03|82.53|83.02|82.52|83.04|82.54|83.02|82.52|6
1735884410000|2025-01-03 06:06:50|83.03|82.53|83.02|82.52|83.03|82.53|83.02|82.52|2
1735884420000|2025-01-03 06:07:00|83.04|82.54|83.08|82.58|83.08|82.58|83.04|82.54|3
1735884430000|2025-01-03 06:07:10|83.07|82.57|83.03|82.53|83.07|82.57|83.02|82.52|7
1735884440000|2025-01-03 06:07:20|83.02|82.52|82.97|82.47|83.02|82.52|82.96|82.46|10
1735884450000|2025-01-03 06:07:30|82.98|82.48|83.01|82.51|83.03|82.53|82.97|82.47|10
1735884460000|2025-01-03 06:07:40|83|82.5|83.01|82.51|83.01|82.51|83|82.5|2
1735884480000|2025-01-03 06:08:00|83.05|82.55|83.04|82.54|83.06|82.56|83.02|82.52|8
1735884490000|2025-01-03 06:08:10|83.03|82.53|83.02|82.52|83.03|82.53|83.01|82.51|5
1735884500000|2025-01-03 06:08:20|83.03|82.53|82.99|82.49|83.04|82.54|82.99|82.49|6
1735884510000|2025-01-03 06:08:30|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735884520000|2025-01-03 06:08:40|83|82.5|82.99|82.49|83|82.5|82.99|82.49|2
1735884530000|2025-01-03 06:08:50|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735884540000|2025-01-03 06:09:00|83|82.5|82.96|82.46|83|82.5|82.96|82.46|7
1735884550000|2025-01-03 06:09:10|82.95|82.45|82.93|82.43|82.95|82.45|82.93|82.43|3
1735884560000|2025-01-03 06:09:20|82.94|82.44|82.93|82.43|82.94|82.44|82.93|82.43|2
1735884570000|2025-01-03 06:09:30|82.92|82.42|82.92|82.42|82.93|82.43|82.92|82.42|3
1735884580000|2025-01-03 06:09:40|82.93|82.43|82.95|82.45|82.95|82.45|82.93|82.43|3
1735884590000|2025-01-03 06:09:50|82.96|82.46|82.98|82.48|82.98|82.48|82.96|82.46|3
1735884610000|2025-01-03 06:10:10|82.99|82.49|83.04|82.54|83.04|82.54|82.99|82.49|6
1735884620000|2025-01-03 06:10:20|83.03|82.53|83.03|82.53|83.04|82.54|83.03|82.53|3
1735884630000|2025-01-03 06:10:30|83.02|82.52|83.01|82.51|83.02|82.52|83.01|82.51|2
1735884640000|2025-01-03 06:10:40|83.02|82.52|83.07|82.57|83.08|82.58|83.02|82.52|8
1735884660000|2025-01-03 06:11:00|83.08|82.58|83.1|82.6|83.11|82.61|83.08|82.58|7
1735884670000|2025-01-03 06:11:10|83.11|82.61|83.1|82.6|83.17|82.67|83.1|82.6|9
1735884680000|2025-01-03 06:11:20|83.09|82.59|83.09|82.59|83.09|82.59|83.08|82.58|3
1735884690000|2025-01-03 06:11:30|83.1|82.6|83.14|82.64|83.14|82.64|83.09|82.59|10
1735884700000|2025-01-03 06:11:40|83.15|82.65|83.11|82.61|83.15|82.65|83.11|82.61|3
1735884710000|2025-01-03 06:11:50|83.12|82.62|83.15|82.65|83.15|82.65|83.12|82.62|4
1735884720000|2025-01-03 06:12:00|83.11|82.61|83.1|82.6|83.11|82.61|83.1|82.6|2
1735884730000|2025-01-03 06:12:10|83.11|82.61|83.13|82.63|83.13|82.63|83.1|82.6|5
1735884740000|2025-01-03 06:12:20|83.11|82.61|83.11|82.61|83.12|82.62|83.11|82.61|3
1735884750000|2025-01-03 06:12:30|83.1|82.6|83.09|82.59|83.1|82.6|83.06|82.56|8
1735884760000|2025-01-03 06:12:40|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735884770000|2025-01-03 06:12:50|83.06|82.56|83.04|82.54|83.06|82.56|83.01|82.51|8
1735884780000|2025-01-03 06:13:00|83.03|82.53|83.09|82.59|83.09|82.59|83.01|82.51|12
1735884790000|2025-01-03 06:13:10|83.11|82.61|83.1|82.6|83.11|82.61|83.1|82.6|6
1735884800000|2025-01-03 06:13:20|83.11|82.61|83.09|82.59|83.11|82.61|83.09|82.59|3
1735884810000|2025-01-03 06:13:30|83.1|82.6|83.11|82.61|83.11|82.61|83.1|82.6|4
1735884820000|2025-01-03 06:13:40|83.12|82.62|83.12|82.62|83.13|82.63|83.11|82.61|5
1735884840000|2025-01-03 06:14:00|83.14|82.64|83.09|82.59|83.14|82.64|83.09|82.59|6
1735884860000|2025-01-03 06:14:20|83.1|82.6|83.1|82.6|83.1|82.6|83.1|82.6|1
1735884870000|2025-01-03 06:14:30|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735884880000|2025-01-03 06:14:40|83.08|82.58|83.06|82.56|83.08|82.58|83.06|82.56|5
1735884890000|2025-01-03 06:14:50|83.07|82.57|83.08|82.58|83.08|82.58|83.07|82.57|2
1735884900000|2025-01-03 06:15:00|83.09|82.59|83.09|82.59|83.1|82.6|83.09|82.59|3
1735884910000|2025-01-03 06:15:10|83.08|82.58|83.1|82.6|83.1|82.6|83.07|82.57|5
1735884920000|2025-01-03 06:15:20|83.12|82.62|83.12|82.62|83.12|82.62|83.11|82.61|3
1735884930000|2025-01-03 06:15:30|83.13|82.63|83.1|82.6|83.13|82.63|83.1|82.6|4
1735884940000|2025-01-03 06:15:40|83.11|82.61|83.1|82.6|83.11|82.61|83.1|82.6|2
1735884950000|2025-01-03 06:15:50|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735884960000|2025-01-03 06:16:00|83.08|82.58|83.08|82.58|83.08|82.58|83.07|82.57|5
1735884970000|2025-01-03 06:16:10|83.07|82.57|83.07|82.57|83.07|82.57|83.07|82.57|1
1735884980000|2025-01-03 06:16:20|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|2
1735884990000|2025-01-03 06:16:30|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|4
1735885000000|2025-01-03 06:16:40|83.08|82.58|83.08|82.58|83.11|82.61|83.08|82.58|7
1735885010000|2025-01-03 06:16:50|83.07|82.57|83.06|82.56|83.07|82.57|83.06|82.56|2
1735885020000|2025-01-03 06:17:00|83.08|82.58|83.1|82.6|83.1|82.6|83.08|82.58|7
1735885030000|2025-01-03 06:17:10|83.11|82.61|83.13|82.63|83.13|82.63|83.11|82.61|7
1735885040000|2025-01-03 06:17:20|83.12|82.62|83.09|82.59|83.12|82.62|83.09|82.59|4
1735885060000|2025-01-03 06:17:40|83.08|82.58|83.02|82.52|83.08|82.58|83.02|82.52|6
1735885070000|2025-01-03 06:17:50|83.03|82.53|83.05|82.55|83.06|82.56|83.03|82.53|7
1735885080000|2025-01-03 06:18:00|83.04|82.54|83.03|82.53|83.05|82.55|83.02|82.52|6
1735885090000|2025-01-03 06:18:10|83.04|82.54|83.1|82.6|83.11|82.61|83.04|82.54|12
1735885100000|2025-01-03 06:18:20|83.09|82.59|83.1|82.6|83.1|82.6|83.09|82.59|4
1735885110000|2025-01-03 06:18:30|83.09|82.59|83.08|82.58|83.09|82.59|83.08|82.58|2
1735885120000|2025-01-03 06:18:40|83.07|82.57|83|82.5|83.07|82.57|83|82.5|3
1735885130000|2025-01-03 06:18:50|83.01|82.51|83|82.5|83.01|82.51|83|82.5|2
1735885140000|2025-01-03 06:19:00|83.01|82.51|82.99|82.49|83.01|82.51|82.99|82.49|3
1735885150000|2025-01-03 06:19:10|83|82.5|82.99|82.49|83.03|82.53|82.99|82.49|10
1735885160000|2025-01-03 06:19:20|82.98|82.48|82.96|82.46|82.98|82.48|82.96|82.46|4
1735885170000|2025-01-03 06:19:30|82.97|82.47|83|82.5|83|82.5|82.97|82.47|5
1735885180000|2025-01-03 06:19:40|83.01|82.51|83.02|82.52|83.02|82.52|83.01|82.51|2
1735885200000|2025-01-03 06:20:00|83.01|82.51|82.96|82.46|83.01|82.51|82.96|82.46|5
1735885220000|2025-01-03 06:20:20|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735885230000|2025-01-03 06:20:30|82.99|82.49|82.97|82.47|83|82.5|82.97|82.47|4
1735885240000|2025-01-03 06:20:40|83|82.5|82.98|82.48|83|82.5|82.98|82.48|7
1735885250000|2025-01-03 06:20:50|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735885260000|2025-01-03 06:21:00|82.98|82.48|83.02|82.52|83.02|82.52|82.98|82.48|4
1735885270000|2025-01-03 06:21:10|83.01|82.51|82.99|82.49|83.01|82.51|82.99|82.49|3
1735885280000|2025-01-03 06:21:20|82.98|82.48|82.97|82.47|82.98|82.48|82.96|82.46|4
1735885290000|2025-01-03 06:21:30|82.99|82.49|82.99|82.49|82.99|82.49|82.99|82.49|1
1735885300000|2025-01-03 06:21:40|83|82.5|82.99|82.49|83.01|82.51|82.99|82.49|4
1735885310000|2025-01-03 06:21:50|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|2
1735885320000|2025-01-03 06:22:00|82.96|82.46|82.89|82.39|82.96|82.46|82.88|82.38|7
1735885330000|2025-01-03 06:22:10|82.87|82.37|82.87|82.37|82.89|82.39|82.87|82.37|9
1735885340000|2025-01-03 06:22:20|82.86|82.36|82.82|82.32|82.86|82.36|82.82|82.32|5
1735885350000|2025-01-03 06:22:30|82.81|82.31|82.78|82.28|82.81|82.31|82.78|82.28|4
1735885360000|2025-01-03 06:22:40|82.79|82.29|82.78|82.28|82.8|82.3|82.78|82.28|4
1735885370000|2025-01-03 06:22:50|82.76|82.26|82.76|82.26|82.77|82.27|82.76|82.26|5
1735885380000|2025-01-03 06:23:00|82.73|82.23|82.77|82.27|82.78|82.28|82.72|82.22|12
1735885390000|2025-01-03 06:23:10|82.79|82.29|82.75|82.25|82.79|82.29|82.74|82.24|8
1735885400000|2025-01-03 06:23:20|82.76|82.26|82.75|82.25|82.77|82.27|82.74|82.24|8
1735885410000|2025-01-03 06:23:30|82.76|82.26|82.76|82.26|82.77|82.27|82.74|82.24|6
1735885420000|2025-01-03 06:23:40|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735885430000|2025-01-03 06:23:50|82.77|82.27|82.75|82.25|82.78|82.28|82.72|82.22|9
1735885440000|2025-01-03 06:24:00|82.74|82.24|82.73|82.23|82.75|82.25|82.73|82.23|8
1735885460000|2025-01-03 06:24:20|82.74|82.24|82.74|82.24|82.74|82.24|82.73|82.23|3
1735885470000|2025-01-03 06:24:30|82.73|82.23|82.73|82.23|82.73|82.23|82.73|82.23|1
1735885480000|2025-01-03 06:24:40|82.74|82.24|82.74|82.24|82.74|82.24|82.74|82.24|1
1735885490000|2025-01-03 06:24:50|82.73|82.23|82.74|82.24|82.74|82.24|82.73|82.23|4
1735885500000|2025-01-03 06:25:00|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735885510000|2025-01-03 06:25:10|82.77|82.27|82.76|82.26|82.77|82.27|82.76|82.26|2
1735885520000|2025-01-03 06:25:20|82.75|82.25|82.75|82.25|82.75|82.25|82.73|82.23|4
1735885530000|2025-01-03 06:25:30|82.77|82.27|82.79|82.29|82.81|82.31|82.77|82.27|6
1735885540000|2025-01-03 06:25:40|82.78|82.28|82.76|82.26|82.78|82.28|82.76|82.26|3
1735885550000|2025-01-03 06:25:50|82.77|82.27|82.77|82.27|82.77|82.27|82.77|82.27|1
1735885560000|2025-01-03 06:26:00|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735885570000|2025-01-03 06:26:10|82.81|82.31|82.78|82.28|82.81|82.31|82.78|82.28|6
1735885590000|2025-01-03 06:26:30|82.81|82.31|82.83|82.33|82.85|82.35|82.81|82.31|8
1735885600000|2025-01-03 06:26:40|82.82|82.32|82.82|82.32|82.83|82.33|82.82|82.32|3
1735885610000|2025-01-03 06:26:50|82.83|82.33|82.83|82.33|82.84|82.34|82.82|82.32|5
1735885620000|2025-01-03 06:27:00|82.84|82.34|82.92|82.42|82.92|82.42|82.84|82.34|8
1735885630000|2025-01-03 06:27:10|82.93|82.43|82.88|82.38|82.93|82.43|82.88|82.38|6
1735885640000|2025-01-03 06:27:20|82.89|82.39|82.88|82.38|82.89|82.39|82.87|82.37|4
1735885650000|2025-01-03 06:27:30|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735885660000|2025-01-03 06:27:40|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735885670000|2025-01-03 06:27:50|82.87|82.37|82.87|82.37|82.88|82.38|82.87|82.37|3
1735885680000|2025-01-03 06:28:00|82.88|82.38|82.91|82.41|82.91|82.41|82.87|82.37|4
1735885690000|2025-01-03 06:28:10|82.92|82.42|82.91|82.41|82.92|82.42|82.89|82.39|5
1735885700000|2025-01-03 06:28:20|82.92|82.42|82.91|82.41|82.92|82.42|82.91|82.41|2
1735885710000|2025-01-03 06:28:30|82.9|82.4|82.87|82.37|82.91|82.41|82.87|82.37|6
1735885720000|2025-01-03 06:28:40|82.86|82.36|82.82|82.32|82.86|82.36|82.82|82.32|5
1735885740000|2025-01-03 06:29:00|82.83|82.33|82.86|82.36|82.86|82.36|82.83|82.33|4
1735885750000|2025-01-03 06:29:10|82.85|82.35|82.83|82.33|82.86|82.36|82.83|82.33|4
1735885770000|2025-01-03 06:29:30|82.82|82.32|82.79|82.29|82.82|82.32|82.79|82.29|4
1735885780000|2025-01-03 06:29:40|82.8|82.3|82.8|82.3|82.8|82.3|82.8|82.3|1
1735885790000|2025-01-03 06:29:50|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735885800000|2025-01-03 06:30:00|82.78|82.28|82.81|82.31|82.81|82.31|82.78|82.28|4
1735885810000|2025-01-03 06:30:10|82.8|82.3|82.77|82.27|82.8|82.3|82.77|82.27|4
1735885820000|2025-01-03 06:30:20|82.76|82.26|82.78|82.28|82.78|82.28|82.76|82.26|3
1735885830000|2025-01-03 06:30:30|82.77|82.27|82.81|82.31|82.81|82.31|82.77|82.27|4
1735885840000|2025-01-03 06:30:40|82.8|82.3|82.83|82.33|82.83|82.33|82.8|82.3|2
1735885850000|2025-01-03 06:30:50|82.84|82.34|82.85|82.35|82.87|82.37|82.83|82.33|6
1735885860000|2025-01-03 06:31:00|82.86|82.36|82.88|82.38|82.88|82.38|82.86|82.36|2
1735885870000|2025-01-03 06:31:10|82.87|82.37|82.86|82.36|82.87|82.37|82.85|82.35|4
1735885880000|2025-01-03 06:31:20|82.87|82.37|82.87|82.37|82.88|82.38|82.87|82.37|3
1735885890000|2025-01-03 06:31:30|82.88|82.38|82.91|82.41|82.91|82.41|82.88|82.38|3
1735885900000|2025-01-03 06:31:40|82.9|82.4|82.86|82.36|82.91|82.41|82.86|82.36|8
1735885910000|2025-01-03 06:31:50|82.85|82.35|82.84|82.34|82.85|82.35|82.84|82.34|2
1735885920000|2025-01-03 06:32:00|82.85|82.35|82.83|82.33|82.86|82.36|82.83|82.33|4
1735885930000|2025-01-03 06:32:10|82.84|82.34|82.88|82.38|82.88|82.38|82.84|82.34|6
1735885940000|2025-01-03 06:32:20|82.87|82.37|82.9|82.4|82.9|82.4|82.86|82.36|5
1735885950000|2025-01-03 06:32:30|82.89|82.39|82.89|82.39|82.89|82.39|82.88|82.38|5
1735885960000|2025-01-03 06:32:40|82.88|82.38|82.91|82.41|82.92|82.42|82.88|82.38|6
1735885970000|2025-01-03 06:32:50|82.9|82.4|82.89|82.39|82.9|82.4|82.89|82.39|2
1735885980000|2025-01-03 06:33:00|82.9|82.4|82.9|82.4|82.9|82.4|82.89|82.39|3
1735885990000|2025-01-03 06:33:10|82.91|82.41|82.91|82.41|82.92|82.42|82.9|82.4|4
1735886000000|2025-01-03 06:33:20|82.89|82.39|82.87|82.37|82.9|82.4|82.87|82.37|4
1735886010000|2025-01-03 06:33:30|82.88|82.38|82.84|82.34|82.88|82.38|82.84|82.34|5
1735886020000|2025-01-03 06:33:40|82.85|82.35|82.86|82.36|82.86|82.36|82.85|82.35|4
1735886030000|2025-01-03 06:33:50|82.85|82.35|82.85|82.35|82.86|82.36|82.85|82.35|3
1735886040000|2025-01-03 06:34:00|82.86|82.36|82.88|82.38|82.89|82.39|82.86|82.36|5
1735886050000|2025-01-03 06:34:10|82.86|82.36|82.86|82.36|82.87|82.37|82.85|82.35|5
1735886060000|2025-01-03 06:34:20|82.85|82.35|82.85|82.35|82.85|82.35|82.85|82.35|1
1735886070000|2025-01-03 06:34:30|82.84|82.34|82.8|82.3|82.84|82.34|82.79|82.29|5
1735886080000|2025-01-03 06:34:40|82.81|82.31|82.83|82.33|82.83|82.33|82.81|82.31|3
1735886090000|2025-01-03 06:34:50|82.84|82.34|82.84|82.34|82.85|82.35|82.84|82.34|3
1735886100000|2025-01-03 06:35:00|82.85|82.35|82.91|82.41|82.91|82.41|82.85|82.35|8
1735886110000|2025-01-03 06:35:10|82.9|82.4|82.93|82.43|82.93|82.43|82.9|82.4|4
1735886120000|2025-01-03 06:35:20|82.94|82.44|82.9|82.4|82.96|82.46|82.9|82.4|10
1735886130000|2025-01-03 06:35:30|82.91|82.41|82.89|82.39|82.91|82.41|82.89|82.39|7
1735886140000|2025-01-03 06:35:40|82.88|82.38|82.87|82.37|82.89|82.39|82.87|82.37|4
1735886160000|2025-01-03 06:36:00|82.86|82.36|82.86|82.36|82.86|82.36|82.86|82.36|1
1735886170000|2025-01-03 06:36:10|82.87|82.37|82.86|82.36|82.87|82.37|82.86|82.36|2
1735886180000|2025-01-03 06:36:20|82.84|82.34|82.84|82.34|82.84|82.34|82.84|82.34|1
1735886200000|2025-01-03 06:36:40|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735886210000|2025-01-03 06:36:50|82.85|82.35|82.84|82.34|82.85|82.35|82.83|82.33|4
1735886220000|2025-01-03 06:37:00|82.83|82.33|82.75|82.25|82.83|82.33|82.75|82.25|10
1735886230000|2025-01-03 06:37:10|82.76|82.26|82.78|82.28|82.78|82.28|82.76|82.26|2
1735886240000|2025-01-03 06:37:20|82.79|82.29|82.8|82.3|82.81|82.31|82.79|82.29|4
1735886250000|2025-01-03 06:37:30|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735886260000|2025-01-03 06:37:40|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|2
1735886270000|2025-01-03 06:37:50|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735886300000|2025-01-03 06:38:20|82.83|82.33|82.83|82.33|82.84|82.34|82.83|82.33|3
1735886310000|2025-01-03 06:38:30|82.85|82.35|82.86|82.36|82.87|82.37|82.85|82.35|6
1735886320000|2025-01-03 06:38:40|82.84|82.34|82.82|82.32|82.84|82.34|82.81|82.31|4
1735886330000|2025-01-03 06:38:50|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735886340000|2025-01-03 06:39:00|82.82|82.32|82.79|82.29|82.82|82.32|82.79|82.29|4
1735886350000|2025-01-03 06:39:10|82.78|82.28|82.78|82.28|82.78|82.28|82.78|82.28|1
1735886360000|2025-01-03 06:39:20|82.79|82.29|82.81|82.31|82.81|82.31|82.79|82.29|3
1735886380000|2025-01-03 06:39:40|82.82|82.32|82.83|82.33|82.84|82.34|82.82|82.32|4
1735886400000|2025-01-03 06:40:00|82.84|82.34|82.92|82.42|82.92|82.42|82.84|82.34|9
1735886410000|2025-01-03 06:40:10|82.9|82.4|82.91|82.41|82.91|82.41|82.9|82.4|4
1735886420000|2025-01-03 06:40:20|82.9|82.4|82.88|82.38|82.9|82.4|82.88|82.38|4
1735886440000|2025-01-03 06:40:40|82.87|82.37|82.84|82.34|82.87|82.37|82.82|82.32|4
1735886450000|2025-01-03 06:40:50|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735886460000|2025-01-03 06:41:00|82.86|82.36|82.91|82.41|82.91|82.41|82.86|82.36|5
1735886470000|2025-01-03 06:41:10|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|2
1735886480000|2025-01-03 06:41:20|82.89|82.39|82.89|82.39|82.89|82.39|82.89|82.39|1
1735886490000|2025-01-03 06:41:30|82.88|82.38|82.88|82.38|82.88|82.38|82.87|82.37|3
1735886500000|2025-01-03 06:41:40|82.87|82.37|82.84|82.34|82.87|82.37|82.83|82.33|5
1735886520000|2025-01-03 06:42:00|82.85|82.35|82.86|82.36|82.86|82.36|82.84|82.34|4
1735886530000|2025-01-03 06:42:10|82.87|82.37|82.9|82.4|82.91|82.41|82.87|82.37|7
1735886550000|2025-01-03 06:42:30|82.91|82.41|82.91|82.41|82.91|82.41|82.91|82.41|1
1735886560000|2025-01-03 06:42:40|82.9|82.4|82.87|82.37|82.9|82.4|82.87|82.37|4
1735886570000|2025-01-03 06:42:50|82.88|82.38|82.87|82.37|82.88|82.38|82.87|82.37|2
1735886580000|2025-01-03 06:43:00|82.86|82.36|82.84|82.34|82.87|82.37|82.84|82.34|4
1735886590000|2025-01-03 06:43:10|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735886600000|2025-01-03 06:43:20|82.83|82.33|82.83|82.33|82.83|82.33|82.82|82.32|3
1735886610000|2025-01-03 06:43:30|82.82|82.32|82.8|82.3|82.82|82.32|82.79|82.29|5
1735886630000|2025-01-03 06:43:50|82.79|82.29|82.79|82.29|82.79|82.29|82.79|82.29|1
1735886640000|2025-01-03 06:44:00|82.8|82.3|82.82|82.32|82.82|82.32|82.8|82.3|2
1735886650000|2025-01-03 06:44:10|82.83|82.33|82.82|82.32|82.84|82.34|82.82|82.32|4
1735886660000|2025-01-03 06:44:20|82.81|82.31|82.8|82.3|82.81|82.31|82.8|82.3|2
1735886680000|2025-01-03 06:44:40|82.81|82.31|82.82|82.32|82.83|82.33|82.81|82.31|4
1735886700000|2025-01-03 06:45:00|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735886710000|2025-01-03 06:45:10|82.83|82.33|82.87|82.37|82.88|82.38|82.83|82.33|9
1735886720000|2025-01-03 06:45:20|82.86|82.36|82.86|82.36|82.86|82.36|82.85|82.35|3
1735886730000|2025-01-03 06:45:30|82.83|82.33|82.84|82.34|82.84|82.34|82.83|82.33|2
1735886750000|2025-01-03 06:45:50|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735886770000|2025-01-03 06:46:10|82.81|82.31|82.68|82.18|82.81|82.31|82.68|82.18|9
1735886790000|2025-01-03 06:46:30|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|4
1735886800000|2025-01-03 06:46:40|82.67|82.17|82.66|82.16|82.67|82.17|82.66|82.16|4
1735886820000|2025-01-03 06:47:00|82.65|82.15|82.61|82.11|82.65|82.15|82.6|82.1|5
1735886830000|2025-01-03 06:47:10|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735886840000|2025-01-03 06:47:20|82.61|82.11|82.53|82.03|82.61|82.11|82.53|82.03|6
1735886850000|2025-01-03 06:47:30|82.56|82.06|82.55|82.05|82.58|82.08|82.54|82.04|11
1735886860000|2025-01-03 06:47:40|82.56|82.06|82.6|82.1|82.61|82.11|82.56|82.06|9
1735886870000|2025-01-03 06:47:50|82.59|82.09|82.62|82.12|82.62|82.12|82.59|82.09|7
1735886880000|2025-01-03 06:48:00|82.65|82.15|82.64|82.14|82.66|82.16|82.64|82.14|4
1735886890000|2025-01-03 06:48:10|82.66|82.16|82.64|82.14|82.66|82.16|82.63|82.13|5
1735886900000|2025-01-03 06:48:20|82.65|82.15|82.67|82.17|82.67|82.17|82.65|82.15|4
1735886910000|2025-01-03 06:48:30|82.68|82.18|82.65|82.15|82.68|82.18|82.65|82.15|4
1735886920000|2025-01-03 06:48:40|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735886930000|2025-01-03 06:48:50|82.65|82.15|82.66|82.16|82.66|82.16|82.64|82.14|4
1735886940000|2025-01-03 06:49:00|82.67|82.17|82.69|82.19|82.69|82.19|82.67|82.17|2
1735886950000|2025-01-03 06:49:10|82.7|82.2|82.69|82.19|82.7|82.2|82.69|82.19|2
1735886960000|2025-01-03 06:49:20|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735886970000|2025-01-03 06:49:30|82.69|82.19|82.69|82.19|82.69|82.19|82.69|82.19|1
1735886980000|2025-01-03 06:49:40|82.8|82.3|82.83|82.33|82.83|82.33|82.8|82.3|4
1735886990000|2025-01-03 06:49:50|82.84|82.34|82.83|82.33|82.88|82.38|82.83|82.33|7
1735887000000|2025-01-03 06:50:00|82.82|82.32|82.85|82.35|82.85|82.35|82.82|82.32|3
1735887010000|2025-01-03 06:50:10|82.87|82.37|82.88|82.38|82.88|82.38|82.86|82.36|5
1735887020000|2025-01-03 06:50:20|82.87|82.37|82.87|82.37|82.87|82.37|82.87|82.37|1
1735887030000|2025-01-03 06:50:30|82.86|82.36|82.89|82.39|82.89|82.39|82.84|82.34|5
1735887040000|2025-01-03 06:50:40|82.88|82.38|82.79|82.29|82.88|82.38|82.76|82.26|12
1735887050000|2025-01-03 06:50:50|82.8|82.3|82.77|82.27|82.8|82.3|82.77|82.27|4
1735887060000|2025-01-03 06:51:00|82.76|82.26|82.72|82.22|82.76|82.26|82.71|82.21|5
1735887070000|2025-01-03 06:51:10|82.71|82.21|82.69|82.19|82.71|82.21|82.69|82.19|3
1735887090000|2025-01-03 06:51:30|82.7|82.2|82.7|82.2|82.72|82.22|82.7|82.2|4
1735887100000|2025-01-03 06:51:40|82.71|82.21|82.74|82.24|82.74|82.24|82.71|82.21|4
1735887110000|2025-01-03 06:51:50|82.75|82.25|82.77|82.27|82.77|82.27|82.75|82.25|3
1735887120000|2025-01-03 06:52:00|82.78|82.28|82.72|82.22|82.78|82.28|82.71|82.21|8
1735887130000|2025-01-03 06:52:10|82.73|82.23|82.72|82.22|82.73|82.23|82.72|82.22|4
1735887140000|2025-01-03 06:52:20|82.73|82.23|82.73|82.23|82.73|82.23|82.73|82.23|1
1735887150000|2025-01-03 06:52:30|82.72|82.22|82.72|82.22|82.72|82.22|82.72|82.22|1
1735887160000|2025-01-03 06:52:40|82.73|82.23|82.72|82.22|82.73|82.23|82.72|82.22|2
1735887170000|2025-01-03 06:52:50|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1735887180000|2025-01-03 06:53:00|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735887190000|2025-01-03 06:53:10|82.69|82.19|82.71|82.21|82.72|82.22|82.69|82.19|3
1735887220000|2025-01-03 06:53:40|82.69|82.19|82.71|82.21|82.71|82.21|82.67|82.17|5
1735887230000|2025-01-03 06:53:50|82.7|82.2|82.7|82.2|82.7|82.2|82.7|82.2|1
1735887240000|2025-01-03 06:54:00|82.69|82.19|82.69|82.19|82.69|82.19|82.68|82.18|3
1735887250000|2025-01-03 06:54:10|82.7|82.2|82.7|82.2|82.72|82.22|82.69|82.19|8
1735887260000|2025-01-03 06:54:20|82.71|82.21|82.72|82.22|82.73|82.23|82.71|82.21|3
1735887270000|2025-01-03 06:54:30|82.71|82.21|82.71|82.21|82.71|82.21|82.71|82.21|1
1735887280000|2025-01-03 06:54:40|82.7|82.2|82.72|82.22|82.73|82.23|82.7|82.2|5
1735887290000|2025-01-03 06:54:50|82.73|82.23|82.73|82.23|82.73|82.23|82.73|82.23|1
1735887300000|2025-01-03 06:55:00|82.74|82.24|82.73|82.23|82.74|82.24|82.71|82.21|6
1735887310000|2025-01-03 06:55:10|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|4
1735887320000|2025-01-03 06:55:20|82.69|82.19|82.7|82.2|82.7|82.2|82.69|82.19|2
1735887340000|2025-01-03 06:55:40|82.69|82.19|82.66|82.16|82.69|82.19|82.66|82.16|3
1735887350000|2025-01-03 06:55:50|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735887360000|2025-01-03 06:56:00|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|2
1735887370000|2025-01-03 06:56:10|82.58|82.08|82.54|82.04|82.58|82.08|82.52|82.02|6
1735887380000|2025-01-03 06:56:20|82.55|82.05|82.53|82.03|82.55|82.05|82.53|82.03|2
1735887390000|2025-01-03 06:56:30|82.54|82.04|82.58|82.08|82.58|82.08|82.54|82.04|5
1735887400000|2025-01-03 06:56:40|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735887410000|2025-01-03 06:56:50|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|4
1735887440000|2025-01-03 06:57:20|82.6|82.1|82.57|82.07|82.6|82.1|82.57|82.07|4
1735887450000|2025-01-03 06:57:30|82.56|82.06|82.53|82.03|82.56|82.06|82.53|82.03|3
1735887460000|2025-01-03 06:57:40|82.52|82.02|82.55|82.05|82.55|82.05|82.52|82.02|4
1735887470000|2025-01-03 06:57:50|82.56|82.06|82.56|82.06|82.57|82.07|82.55|82.05|5
1735887480000|2025-01-03 06:58:00|82.58|82.08|82.57|82.07|82.58|82.08|82.57|82.07|4
1735887500000|2025-01-03 06:58:20|82.58|82.08|82.59|82.09|82.6|82.1|82.58|82.08|6
1735887510000|2025-01-03 06:58:30|82.6|82.1|82.62|82.12|82.62|82.12|82.6|82.1|2
1735887530000|2025-01-03 06:58:50|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735887540000|2025-01-03 06:59:00|82.6|82.1|82.6|82.1|82.61|82.11|82.58|82.08|6
1735887550000|2025-01-03 06:59:10|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735887560000|2025-01-03 06:59:20|82.57|82.07|82.56|82.06|82.57|82.07|82.56|82.06|2
1735887570000|2025-01-03 06:59:30|82.53|82.03|82.53|82.03|82.54|82.04|82.53|82.03|3
1735887580000|2025-01-03 06:59:40|82.54|82.04|82.55|82.05|82.55|82.05|82.54|82.04|2
1735887590000|2025-01-03 06:59:50|82.56|82.06|82.56|82.06|82.56|82.06|82.56|82.06|1
1735887600000|2025-01-03 07:00:00|82.55|82.05|82.52|82.02|82.55|82.05|82.51|82.01|6
1735887610000|2025-01-03 07:00:10|82.51|82.01|82.51|82.01|82.51|82.01|82.49|81.99|6
1735887620000|2025-01-03 07:00:20|82.52|82.02|82.58|82.08|82.58|82.08|82.52|82.02|7
1735887630000|2025-01-03 07:00:30|82.57|82.07|82.57|82.07|82.57|82.07|82.57|82.07|1
1735887640000|2025-01-03 07:00:40|82.58|82.08|82.56|82.06|82.58|82.08|82.56|82.06|3
1735887650000|2025-01-03 07:00:50|82.59|82.09|82.57|82.07|82.59|82.09|82.57|82.07|3
1735887660000|2025-01-03 07:01:00|82.58|82.08|82.62|82.12|82.62|82.12|82.58|82.08|5
1735887670000|2025-01-03 07:01:10|82.63|82.13|82.63|82.13|82.63|82.13|82.63|82.13|1
1735887680000|2025-01-03 07:01:20|82.62|82.12|82.63|82.13|82.64|82.14|82.61|82.11|6
1735887690000|2025-01-03 07:01:30|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735887700000|2025-01-03 07:01:40|82.6|82.1|82.6|82.1|82.61|82.11|82.6|82.1|3
1735887710000|2025-01-03 07:01:50|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735887720000|2025-01-03 07:02:00|82.57|82.07|82.5|82|82.57|82.07|82.5|82|6
1735887730000|2025-01-03 07:02:10|82.49|81.99|82.46|81.96|82.49|81.99|82.46|81.96|3
1735887740000|2025-01-03 07:02:20|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735887760000|2025-01-03 07:02:40|82.4|81.9|82.38|81.88|82.4|81.9|82.38|81.88|5
1735887770000|2025-01-03 07:02:50|82.37|81.87|82.27|81.77|82.37|81.87|82.27|81.77|6
1735887780000|2025-01-03 07:03:00|82.29|81.79|82.29|81.79|82.3|81.8|82.27|81.77|9
1735887790000|2025-01-03 07:03:10|82.28|81.78|82.23|81.73|82.28|81.78|82.23|81.73|5
1735887800000|2025-01-03 07:03:20|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735887820000|2025-01-03 07:03:40|82.17|81.67|82.2|81.7|82.2|81.7|82.16|81.66|4
1735887830000|2025-01-03 07:03:50|82.19|81.69|82.2|81.7|82.2|81.7|82.17|81.67|6
1735887840000|2025-01-03 07:04:00|82.21|81.71|82.23|81.73|82.27|81.77|82.21|81.71|8
1735887850000|2025-01-03 07:04:10|82.26|81.76|82.22|81.72|82.26|81.76|82.22|81.72|4
1735887860000|2025-01-03 07:04:20|82.21|81.71|82.21|81.71|82.22|81.72|82.19|81.69|10
1735887870000|2025-01-03 07:04:30|82.22|81.72|82.2|81.7|82.22|81.72|82.2|81.7|9
1735887880000|2025-01-03 07:04:40|82.21|81.71|82.18|81.68|82.21|81.71|82.18|81.68|4
1735887890000|2025-01-03 07:04:50|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|2
1735887900000|2025-01-03 07:05:00|82.16|81.66|82.15|81.65|82.16|81.66|82.12|81.62|6
1735887910000|2025-01-03 07:05:10|82.16|81.66|82.16|81.66|82.16|81.66|82.16|81.66|1
1735887930000|2025-01-03 07:05:30|82.15|81.65|82.13|81.63|82.15|81.65|82.13|81.63|5
1735887940000|2025-01-03 07:05:40|82.17|81.67|82.17|81.67|82.18|81.68|82.17|81.67|3
1735887950000|2025-01-03 07:05:50|82.16|81.66|82.16|81.66|82.17|81.67|82.13|81.63|7
1735887960000|2025-01-03 07:06:00|82.15|81.65|82.08|81.58|82.15|81.65|82.08|81.58|7
1735887970000|2025-01-03 07:06:10|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735887980000|2025-01-03 07:06:20|82.1|81.6|82.09|81.59|82.1|81.6|82.08|81.58|4
1735887990000|2025-01-03 07:06:30|82.1|81.6|82.18|81.68|82.18|81.68|82.1|81.6|9
1735888000000|2025-01-03 07:06:40|82.21|81.71|82.24|81.74|82.24|81.74|82.2|81.7|4
1735888010000|2025-01-03 07:06:50|82.23|81.73|82.26|81.76|82.26|81.76|82.22|81.72|5
1735888020000|2025-01-03 07:07:00|82.24|81.74|82.3|81.8|82.3|81.8|82.24|81.74|7
1735888030000|2025-01-03 07:07:10|82.29|81.79|82.25|81.75|82.29|81.79|82.25|81.75|7
1735888050000|2025-01-03 07:07:30|82.26|81.76|82.26|81.76|82.26|81.76|82.26|81.76|1
1735888060000|2025-01-03 07:07:40|82.25|81.75|82.23|81.73|82.25|81.75|82.22|81.72|3
1735888070000|2025-01-03 07:07:50|82.22|81.72|82.22|81.72|82.22|81.72|82.22|81.72|1
1735888080000|2025-01-03 07:08:00|82.23|81.73|82.21|81.71|82.27|81.77|82.21|81.71|8
1735888090000|2025-01-03 07:08:10|82.22|81.72|82.18|81.68|82.22|81.72|82.18|81.68|7
1735888100000|2025-01-03 07:08:20|82.17|81.67|82.17|81.67|82.18|81.68|82.12|81.62|6
1735888110000|2025-01-03 07:08:30|82.18|81.68|82.12|81.62|82.18|81.68|82.12|81.62|5
1735888120000|2025-01-03 07:08:40|82.13|81.63|82.11|81.61|82.13|81.63|82.11|81.61|4
1735888130000|2025-01-03 07:08:50|82.12|81.62|82.12|81.62|82.16|81.66|82.12|81.62|9
1735888140000|2025-01-03 07:09:00|82.13|81.63|82.13|81.63|82.14|81.64|82.13|81.63|3
1735888150000|2025-01-03 07:09:10|82.16|81.66|82.2|81.7|82.21|81.71|82.15|81.65|10
1735888160000|2025-01-03 07:09:20|82.19|81.69|82.19|81.69|82.19|81.69|82.19|81.69|1
1735888180000|2025-01-03 07:09:40|82.18|81.68|82.15|81.65|82.18|81.68|82.15|81.65|3
1735888190000|2025-01-03 07:09:50|82.16|81.66|82.18|81.68|82.18|81.68|82.12|81.62|10
1735888200000|2025-01-03 07:10:00|82.17|81.67|82.09|81.59|82.17|81.67|82.09|81.59|7
1735888210000|2025-01-03 07:10:10|82.08|81.58|82.02|81.52|82.08|81.58|82.01|81.51|9
1735888220000|2025-01-03 07:10:20|82.01|81.51|82.01|81.51|82.01|81.51|82|81.5|3
1735888230000|2025-01-03 07:10:30|82|81.5|82.04|81.54|82.05|81.55|82|81.5|8
1735888240000|2025-01-03 07:10:40|82.01|81.51|82.03|81.53|82.03|81.53|82.01|81.51|2
1735888250000|2025-01-03 07:10:50|82.02|81.52|82.04|81.54|82.04|81.54|82.01|81.51|4
1735888260000|2025-01-03 07:11:00|82.03|81.53|82.07|81.57|82.07|81.57|82.02|81.52|6
1735888270000|2025-01-03 07:11:10|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|2
1735888280000|2025-01-03 07:11:20|82.1|81.6|82.1|81.6|82.11|81.61|82.1|81.6|3
1735888290000|2025-01-03 07:11:30|82.09|81.59|82.1|81.6|82.1|81.6|82.08|81.58|4
1735888300000|2025-01-03 07:11:40|82.09|81.59|82.12|81.62|82.12|81.62|82.09|81.59|3
1735888310000|2025-01-03 07:11:50|82.13|81.63|82.15|81.65|82.15|81.65|82.1|81.6|8
1735888320000|2025-01-03 07:12:00|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735888330000|2025-01-03 07:12:10|82.16|81.66|82.3|81.8|82.3|81.8|82.16|81.66|7
1735888340000|2025-01-03 07:12:20|82.31|81.81|82.29|81.79|82.35|81.85|82.28|81.78|12
1735888350000|2025-01-03 07:12:30|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|4
1735888360000|2025-01-03 07:12:40|82.26|81.76|82.24|81.74|82.26|81.76|82.22|81.72|7
1735888370000|2025-01-03 07:12:50|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735888380000|2025-01-03 07:13:00|82.22|81.72|82.19|81.69|82.22|81.72|82.19|81.69|3
1735888390000|2025-01-03 07:13:10|82.2|81.7|82.22|81.72|82.22|81.72|82.2|81.7|5
1735888400000|2025-01-03 07:13:20|82.21|81.71|82.21|81.71|82.22|81.72|82.21|81.71|3
1735888410000|2025-01-03 07:13:30|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735888420000|2025-01-03 07:13:40|82.2|81.7|82.17|81.67|82.2|81.7|82.17|81.67|4
1735888440000|2025-01-03 07:14:00|82.13|81.63|82.13|81.63|82.14|81.64|82.13|81.63|3
1735888450000|2025-01-03 07:14:10|82.14|81.64|82.14|81.64|82.14|81.64|82.14|81.64|1
1735888460000|2025-01-03 07:14:20|82.15|81.65|82.18|81.68|82.19|81.69|82.14|81.64|4
1735888470000|2025-01-03 07:14:30|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735888480000|2025-01-03 07:14:40|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735888490000|2025-01-03 07:14:50|82.16|81.66|82.15|81.65|82.16|81.66|82.15|81.65|2
1735888500000|2025-01-03 07:15:00|82.12|81.62|82.15|81.65|82.15|81.65|82.11|81.61|8
1735888510000|2025-01-03 07:15:10|82.18|81.68|82.19|81.69|82.19|81.69|82.18|81.68|2
1735888520000|2025-01-03 07:15:20|82.18|81.68|82.18|81.68|82.18|81.68|82.17|81.67|3
1735888530000|2025-01-03 07:15:30|82.19|81.69|82.2|81.7|82.24|81.74|82.19|81.69|8
1735888540000|2025-01-03 07:15:40|82.21|81.71|82.22|81.72|82.22|81.72|82.21|81.71|2
1735888550000|2025-01-03 07:15:50|82.21|81.71|82.26|81.76|82.26|81.76|82.2|81.7|7
1735888560000|2025-01-03 07:16:00|82.25|81.75|82.21|81.71|82.27|81.77|82.21|81.71|11
1735888570000|2025-01-03 07:16:10|82.22|81.72|82.29|81.79|82.29|81.79|82.22|81.72|4
1735888580000|2025-01-03 07:16:20|82.3|81.8|82.35|81.85|82.37|81.87|82.3|81.8|8
1735888590000|2025-01-03 07:16:30|82.36|81.86|82.36|81.86|82.37|81.87|82.35|81.85|6
1735888600000|2025-01-03 07:16:40|82.35|81.85|82.33|81.83|82.36|81.86|82.33|81.83|4
1735888610000|2025-01-03 07:16:50|82.32|81.82|82.32|81.82|82.33|81.83|82.32|81.82|3
1735888620000|2025-01-03 07:17:00|82.33|81.83|82.31|81.81|82.37|81.87|82.31|81.81|7
1735888630000|2025-01-03 07:17:10|82.3|81.8|82.32|81.82|82.32|81.82|82.27|81.77|7
1735888640000|2025-01-03 07:17:20|82.31|81.81|82.31|81.81|82.31|81.81|82.3|81.8|3
1735888650000|2025-01-03 07:17:30|82.32|81.82|82.32|81.82|82.34|81.84|82.32|81.82|3
1735888660000|2025-01-03 07:17:40|82.33|81.83|82.34|81.84|82.35|81.85|82.33|81.83|4
1735888670000|2025-01-03 07:17:50|82.32|81.82|82.34|81.84|82.34|81.84|82.32|81.82|3
1735888680000|2025-01-03 07:18:00|82.37|81.87|82.37|81.87|82.37|81.87|82.36|81.86|3
1735888690000|2025-01-03 07:18:10|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735888700000|2025-01-03 07:18:20|82.37|81.87|82.37|81.87|82.37|81.87|82.36|81.86|3
1735888710000|2025-01-03 07:18:30|82.36|81.86|82.35|81.85|82.37|81.87|82.35|81.85|4
1735888720000|2025-01-03 07:18:40|82.32|81.82|82.29|81.79|82.32|81.82|82.29|81.79|4
1735888730000|2025-01-03 07:18:50|82.28|81.78|82.27|81.77|82.28|81.78|82.27|81.77|2
1735888740000|2025-01-03 07:19:00|82.26|81.76|82.28|81.78|82.29|81.79|82.26|81.76|9
1735888750000|2025-01-03 07:19:10|82.27|81.77|82.27|81.77|82.27|81.77|82.26|81.76|3
1735888760000|2025-01-03 07:19:20|82.29|81.79|82.31|81.81|82.31|81.81|82.29|81.79|3
1735888770000|2025-01-03 07:19:30|82.3|81.8|82.27|81.77|82.3|81.8|82.26|81.76|4
1735888780000|2025-01-03 07:19:40|82.28|81.78|82.31|81.81|82.31|81.81|82.28|81.78|4
1735888790000|2025-01-03 07:19:50|82.32|81.82|82.32|81.82|82.32|81.82|82.31|81.81|3
1735888800000|2025-01-03 07:20:00|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|7
1735888810000|2025-01-03 07:20:10|82.38|81.88|82.37|81.87|82.38|81.88|82.36|81.86|4
1735888820000|2025-01-03 07:20:20|82.36|81.86|82.36|81.86|82.37|81.87|82.32|81.82|7
1735888830000|2025-01-03 07:20:30|82.37|81.87|82.37|81.87|82.38|81.88|82.37|81.87|5
1735888840000|2025-01-03 07:20:40|82.36|81.86|82.36|81.86|82.37|81.87|82.35|81.85|7
1735888850000|2025-01-03 07:20:50|82.35|81.85|82.32|81.82|82.35|81.85|82.31|81.81|4
1735888860000|2025-01-03 07:21:00|82.31|81.81|82.29|81.79|82.31|81.81|82.26|81.76|7
1735888870000|2025-01-03 07:21:10|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735888880000|2025-01-03 07:21:20|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|3
1735888890000|2025-01-03 07:21:30|82.27|81.77|82.3|81.8|82.3|81.8|82.27|81.77|4
1735888900000|2025-01-03 07:21:40|82.29|81.79|82.32|81.82|82.33|81.83|82.28|81.78|6
1735888910000|2025-01-03 07:21:50|82.33|81.83|82.36|81.86|82.37|81.87|82.33|81.83|8
1735888920000|2025-01-03 07:22:00|82.35|81.85|82.36|81.86|82.37|81.87|82.35|81.85|8
1735888930000|2025-01-03 07:22:10|82.37|81.87|82.39|81.89|82.41|81.91|82.37|81.87|12
1735888940000|2025-01-03 07:22:20|82.4|81.9|82.36|81.86|82.4|81.9|82.35|81.85|10
1735888950000|2025-01-03 07:22:30|82.35|81.85|82.33|81.83|82.36|81.86|82.33|81.83|3
1735888960000|2025-01-03 07:22:40|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735888970000|2025-01-03 07:22:50|82.32|81.82|82.33|81.83|82.34|81.84|82.32|81.82|3
1735888980000|2025-01-03 07:23:00|82.32|81.82|82.33|81.83|82.33|81.83|82.32|81.82|2
1735888990000|2025-01-03 07:23:10|82.32|81.82|82.34|81.84|82.35|81.85|82.32|81.82|5
1735889000000|2025-01-03 07:23:20|82.32|81.82|82.34|81.84|82.34|81.84|82.32|81.82|2
1735889010000|2025-01-03 07:23:30|82.36|81.86|82.32|81.82|82.36|81.86|82.32|81.82|5
1735889030000|2025-01-03 07:23:50|82.33|81.83|82.32|81.82|82.33|81.83|82.32|81.82|4
1735889040000|2025-01-03 07:24:00|82.33|81.83|82.35|81.85|82.36|81.86|82.33|81.83|4
1735889050000|2025-01-03 07:24:10|82.36|81.86|82.31|81.81|82.36|81.86|82.31|81.81|6
1735889060000|2025-01-03 07:24:20|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|3
1735889070000|2025-01-03 07:24:30|82.27|81.77|82.27|81.77|82.27|81.77|82.24|81.74|6
1735889080000|2025-01-03 07:24:40|82.26|81.76|82.23|81.73|82.26|81.76|82.23|81.73|5
1735889090000|2025-01-03 07:24:50|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735889100000|2025-01-03 07:25:00|82.18|81.68|82.17|81.67|82.19|81.69|82.17|81.67|6
1735889110000|2025-01-03 07:25:10|82.16|81.66|82.12|81.62|82.16|81.66|82.12|81.62|3
1735889120000|2025-01-03 07:25:20|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735889130000|2025-01-03 07:25:30|82.11|81.61|82.07|81.57|82.11|81.61|82.06|81.56|13
1735889140000|2025-01-03 07:25:40|82.06|81.56|82.05|81.55|82.06|81.56|82.05|81.55|2
1735889160000|2025-01-03 07:26:00|82.06|81.56|82.04|81.54|82.08|81.58|82.03|81.53|6
1735889170000|2025-01-03 07:26:10|82.05|81.55|82.08|81.58|82.08|81.58|82.03|81.53|8
1735889180000|2025-01-03 07:26:20|82.1|81.6|82.07|81.57|82.1|81.6|82.06|81.56|5
1735889190000|2025-01-03 07:26:30|82.09|81.59|82.06|81.56|82.09|81.59|82.05|81.55|8
1735889200000|2025-01-03 07:26:40|82.05|81.55|82.02|81.52|82.05|81.55|82.01|81.51|4
1735889210000|2025-01-03 07:26:50|82.01|81.51|81.98|81.48|82.01|81.51|81.98|81.48|4
1735889220000|2025-01-03 07:27:00|81.97|81.47|81.96|81.46|81.99|81.49|81.95|81.45|8
1735889230000|2025-01-03 07:27:10|81.97|81.47|82|81.5|82|81.5|81.97|81.47|5
1735889240000|2025-01-03 07:27:20|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|4
1735889270000|2025-01-03 07:27:50|82|81.5|81.99|81.49|82|81.5|81.99|81.49|2
1735889280000|2025-01-03 07:28:00|82|81.5|82.06|81.56|82.06|81.56|82|81.5|6
1735889290000|2025-01-03 07:28:10|82.07|81.57|82.02|81.52|82.08|81.58|82.02|81.52|5
1735889300000|2025-01-03 07:28:20|82.03|81.53|82.06|81.56|82.06|81.56|82.03|81.53|6
1735889320000|2025-01-03 07:28:40|82.07|81.57|82.06|81.56|82.07|81.57|82.05|81.55|4
1735889330000|2025-01-03 07:28:50|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735889340000|2025-01-03 07:29:00|82.09|81.59|82.11|81.61|82.11|81.61|82.09|81.59|5
1735889350000|2025-01-03 07:29:10|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735889360000|2025-01-03 07:29:20|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735889370000|2025-01-03 07:29:30|82.1|81.6|82.06|81.56|82.1|81.6|82.06|81.56|6
1735889380000|2025-01-03 07:29:40|82.04|81.54|82.07|81.57|82.07|81.57|82.04|81.54|4
1735889390000|2025-01-03 07:29:50|82.08|81.58|82.07|81.57|82.09|81.59|82.07|81.57|4
1735889400000|2025-01-03 07:30:00|82.08|81.58|82.07|81.57|82.1|81.6|82.06|81.56|7
1735889410000|2025-01-03 07:30:10|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|2
1735889420000|2025-01-03 07:30:20|82.08|81.58|82.09|81.59|82.09|81.59|82.08|81.58|2
1735889430000|2025-01-03 07:30:30|82.1|81.6|82.12|81.62|82.12|81.62|82.1|81.6|3
1735889440000|2025-01-03 07:30:40|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735889450000|2025-01-03 07:30:50|82.1|81.6|82.1|81.6|82.11|81.61|82.1|81.6|5
1735889460000|2025-01-03 07:31:00|82.11|81.61|82.1|81.6|82.12|81.62|82.1|81.6|4
1735889470000|2025-01-03 07:31:10|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735889480000|2025-01-03 07:31:20|82.14|81.64|82.16|81.66|82.16|81.66|82.14|81.64|5
1735889490000|2025-01-03 07:31:30|82.17|81.67|82.18|81.68|82.19|81.69|82.17|81.67|3
1735889500000|2025-01-03 07:31:40|82.17|81.67|82.16|81.66|82.17|81.67|82.16|81.66|2
1735889510000|2025-01-03 07:31:50|82.17|81.67|82.16|81.66|82.18|81.68|82.11|81.61|13
1735889520000|2025-01-03 07:32:00|82.17|81.67|82.14|81.64|82.21|81.71|82.14|81.64|15
1735889530000|2025-01-03 07:32:10|82.15|81.65|82.2|81.7|82.2|81.7|82.15|81.65|4
1735889540000|2025-01-03 07:32:20|82.22|81.72|82.2|81.7|82.24|81.74|82.2|81.7|5
1735889550000|2025-01-03 07:32:30|82.19|81.69|82.2|81.7|82.21|81.71|82.19|81.69|6
1735889560000|2025-01-03 07:32:40|82.19|81.69|82.14|81.64|82.19|81.69|82.14|81.64|5
1735889570000|2025-01-03 07:32:50|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|6
1735889580000|2025-01-03 07:33:00|82.15|81.65|82.09|81.59|82.15|81.65|82.09|81.59|6
1735889590000|2025-01-03 07:33:10|82.05|81.55|82.03|81.53|82.06|81.56|82.03|81.53|7
1735889600000|2025-01-03 07:33:20|82.04|81.54|82.1|81.6|82.11|81.61|82.04|81.54|9
1735889610000|2025-01-03 07:33:30|82.09|81.59|82.14|81.64|82.14|81.64|82.09|81.59|5
1735889620000|2025-01-03 07:33:40|82.15|81.65|82.19|81.69|82.19|81.69|82.15|81.65|3
1735889630000|2025-01-03 07:33:50|82.2|81.7|82.15|81.65|82.2|81.7|82.15|81.65|8
1735889640000|2025-01-03 07:34:00|82.16|81.66|82.17|81.67|82.17|81.67|82.16|81.66|4
1735889650000|2025-01-03 07:34:10|82.16|81.66|82.16|81.66|82.17|81.67|82.16|81.66|3
1735889660000|2025-01-03 07:34:20|82.17|81.67|82.19|81.69|82.21|81.71|82.17|81.67|5
1735889670000|2025-01-03 07:34:30|82.18|81.68|82.18|81.68|82.18|81.68|82.17|81.67|5
1735889680000|2025-01-03 07:34:40|82.17|81.67|82.07|81.57|82.17|81.67|82.06|81.56|11
1735889690000|2025-01-03 07:34:50|82.08|81.58|82.12|81.62|82.12|81.62|82.08|81.58|6
1735889700000|2025-01-03 07:35:00|82.11|81.61|82.13|81.63|82.13|81.63|82.09|81.59|5
1735889710000|2025-01-03 07:35:10|82.12|81.62|82.17|81.67|82.17|81.67|82.12|81.62|10
1735889720000|2025-01-03 07:35:20|82.16|81.66|82.08|81.58|82.16|81.66|82.08|81.58|8
1735889730000|2025-01-03 07:35:30|82.06|81.56|82.07|81.57|82.07|81.57|82.06|81.56|4
1735889740000|2025-01-03 07:35:40|82.08|81.58|82.08|81.58|82.1|81.6|82.08|81.58|4
1735889750000|2025-01-03 07:35:50|82.07|81.57|82.06|81.56|82.08|81.58|82.06|81.56|4
1735889760000|2025-01-03 07:36:00|82.07|81.57|82.1|81.6|82.15|81.65|82.07|81.57|9
1735889770000|2025-01-03 07:36:10|82.11|81.61|82.11|81.61|82.16|81.66|82.11|81.61|11
1735889780000|2025-01-03 07:36:20|82.13|81.63|82.12|81.62|82.14|81.64|82.11|81.61|5
1735889790000|2025-01-03 07:36:30|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735889800000|2025-01-03 07:36:40|82.08|81.58|82.07|81.57|82.08|81.58|82.07|81.57|2
1735889810000|2025-01-03 07:36:50|82.06|81.56|82|81.5|82.06|81.56|81.99|81.49|8
1735889820000|2025-01-03 07:37:00|81.99|81.49|81.93|81.43|82|81.5|81.92|81.42|7
1735889830000|2025-01-03 07:37:10|81.9|81.4|81.86|81.36|81.94|81.44|81.86|81.36|11
1735889840000|2025-01-03 07:37:20|81.87|81.37|81.87|81.37|81.88|81.38|81.87|81.37|3
1735889850000|2025-01-03 07:37:30|81.86|81.36|81.86|81.36|81.86|81.36|81.86|81.36|1
1735889860000|2025-01-03 07:37:40|81.87|81.37|81.86|81.36|81.87|81.37|81.86|81.36|2
1735889870000|2025-01-03 07:37:50|81.85|81.35|81.84|81.34|81.86|81.36|81.82|81.32|8
1735889880000|2025-01-03 07:38:00|81.85|81.35|81.82|81.32|81.88|81.38|81.82|81.32|10
1735889890000|2025-01-03 07:38:10|81.81|81.31|81.84|81.34|81.86|81.36|81.81|81.31|5
1735889900000|2025-01-03 07:38:20|81.83|81.33|81.83|81.33|81.83|81.33|81.82|81.32|3
1735889910000|2025-01-03 07:38:30|81.84|81.34|81.85|81.35|81.86|81.36|81.84|81.34|3
1735889930000|2025-01-03 07:38:50|81.84|81.34|81.8|81.3|81.84|81.34|81.8|81.3|4
1735889950000|2025-01-03 07:39:10|81.79|81.29|81.76|81.26|81.79|81.29|81.76|81.26|6
1735889960000|2025-01-03 07:39:20|81.77|81.27|81.81|81.31|81.81|81.31|81.77|81.27|4
1735889970000|2025-01-03 07:39:30|81.83|81.33|81.82|81.32|81.84|81.34|81.81|81.31|6
1735889980000|2025-01-03 07:39:40|81.81|81.31|81.8|81.3|81.82|81.32|81.8|81.3|4
1735889990000|2025-01-03 07:39:50|81.79|81.29|81.78|81.28|81.8|81.3|81.78|81.28|4
1735890000000|2025-01-03 07:40:00|81.77|81.27|81.74|81.24|81.77|81.27|81.74|81.24|6
1735890010000|2025-01-03 07:40:10|81.77|81.27|81.76|81.26|81.77|81.27|81.75|81.25|4
1735890020000|2025-01-03 07:40:20|81.77|81.27|81.76|81.26|81.78|81.28|81.76|81.26|3
1735890030000|2025-01-03 07:40:30|81.77|81.27|81.8|81.3|81.8|81.3|81.76|81.26|7
1735890040000|2025-01-03 07:40:40|81.79|81.29|81.83|81.33|81.84|81.34|81.79|81.29|6
1735890050000|2025-01-03 07:40:50|81.84|81.34|81.88|81.38|81.89|81.39|81.84|81.34|9
1735890060000|2025-01-03 07:41:00|81.87|81.37|81.84|81.34|81.87|81.37|81.83|81.33|7
1735890070000|2025-01-03 07:41:10|81.83|81.33|81.8|81.3|81.83|81.33|81.8|81.3|4
1735890080000|2025-01-03 07:41:20|81.79|81.29|81.79|81.29|81.79|81.29|81.78|81.28|5
1735890090000|2025-01-03 07:41:30|81.8|81.3|81.82|81.32|81.82|81.32|81.8|81.3|2
1735890100000|2025-01-03 07:41:40|81.8|81.3|81.8|81.3|81.83|81.33|81.8|81.3|6
1735890110000|2025-01-03 07:41:50|81.79|81.29|81.78|81.28|81.79|81.29|81.78|81.28|4
1735890120000|2025-01-03 07:42:00|81.77|81.27|81.76|81.26|81.77|81.27|81.76|81.26|6
1735890130000|2025-01-03 07:42:10|81.75|81.25|81.74|81.24|81.76|81.26|81.74|81.24|4
1735890140000|2025-01-03 07:42:20|81.75|81.25|81.8|81.3|81.8|81.3|81.75|81.25|7
1735890150000|2025-01-03 07:42:30|81.81|81.31|81.8|81.3|81.83|81.33|81.8|81.3|5
1735890160000|2025-01-03 07:42:40|81.79|81.29|81.76|81.26|81.79|81.29|81.76|81.26|6
1735890180000|2025-01-03 07:43:00|81.77|81.27|81.87|81.37|81.88|81.38|81.77|81.27|14
1735890190000|2025-01-03 07:43:10|81.88|81.38|81.9|81.4|81.91|81.41|81.88|81.38|7
1735890200000|2025-01-03 07:43:20|81.91|81.41|81.94|81.44|81.94|81.44|81.88|81.38|8
1735890210000|2025-01-03 07:43:30|81.95|81.45|81.96|81.46|81.96|81.46|81.94|81.44|3
1735890220000|2025-01-03 07:43:40|81.97|81.47|81.99|81.49|82|81.5|81.97|81.47|4
1735890240000|2025-01-03 07:44:00|81.98|81.48|82.01|81.51|82.02|81.52|81.98|81.48|8
1735890250000|2025-01-03 07:44:10|82|81.5|82.01|81.51|82.01|81.51|82|81.5|2
1735890260000|2025-01-03 07:44:20|82.05|81.55|82.05|81.55|82.05|81.55|82.03|81.53|4
1735890270000|2025-01-03 07:44:30|82.03|81.53|82|81.5|82.03|81.53|82|81.5|3
1735890280000|2025-01-03 07:44:40|81.99|81.49|81.94|81.44|81.99|81.49|81.94|81.44|6
1735890290000|2025-01-03 07:44:50|81.95|81.45|81.95|81.45|81.95|81.45|81.94|81.44|3
1735890300000|2025-01-03 07:45:00|81.96|81.46|81.96|81.46|81.97|81.47|81.96|81.46|3
1735890310000|2025-01-03 07:45:10|81.95|81.45|81.96|81.46|81.98|81.48|81.94|81.44|8
1735890320000|2025-01-03 07:45:20|81.95|81.45|81.98|81.48|81.98|81.48|81.94|81.44|6
1735890330000|2025-01-03 07:45:30|81.97|81.47|81.89|81.39|81.97|81.47|81.89|81.39|6
1735890340000|2025-01-03 07:45:40|81.9|81.4|81.87|81.37|81.91|81.41|81.87|81.37|5
1735890350000|2025-01-03 07:45:50|81.88|81.38|81.88|81.38|81.89|81.39|81.88|81.38|3
1735890360000|2025-01-03 07:46:00|81.87|81.37|81.89|81.39|81.89|81.39|81.86|81.36|4
1735890370000|2025-01-03 07:46:10|81.88|81.38|81.88|81.38|81.88|81.38|81.88|81.38|1
1735890380000|2025-01-03 07:46:20|81.87|81.37|81.79|81.29|81.87|81.37|81.79|81.29|5
1735890390000|2025-01-03 07:46:30|81.8|81.3|81.8|81.3|81.8|81.3|81.78|81.28|4
1735890400000|2025-01-03 07:46:40|81.81|81.31|81.81|81.31|81.81|81.31|81.81|81.31|1
1735890410000|2025-01-03 07:46:50|81.85|81.35|81.82|81.32|81.85|81.35|81.82|81.32|6
1735890420000|2025-01-03 07:47:00|81.81|81.31|81.89|81.39|81.9|81.4|81.81|81.31|9
1735890430000|2025-01-03 07:47:10|81.9|81.4|81.9|81.4|81.9|81.4|81.87|81.37|9
1735890440000|2025-01-03 07:47:20|81.91|81.41|81.94|81.44|81.95|81.45|81.91|81.41|5
1735890450000|2025-01-03 07:47:30|81.93|81.43|81.93|81.43|81.94|81.44|81.93|81.43|3
1735890460000|2025-01-03 07:47:40|81.94|81.44|81.91|81.41|81.94|81.44|81.91|81.41|3
1735890470000|2025-01-03 07:47:50|81.9|81.4|81.89|81.39|81.9|81.4|81.89|81.39|2
1735890480000|2025-01-03 07:48:00|81.91|81.41|81.94|81.44|81.94|81.44|81.9|81.4|6
1735890490000|2025-01-03 07:48:10|81.93|81.43|81.91|81.41|81.93|81.43|81.91|81.41|5
1735890500000|2025-01-03 07:48:20|81.9|81.4|81.92|81.42|81.92|81.42|81.9|81.4|3
1735890510000|2025-01-03 07:48:30|81.91|81.41|81.91|81.41|81.91|81.41|81.91|81.41|1
1735890530000|2025-01-03 07:48:50|81.9|81.4|81.85|81.35|81.9|81.4|81.85|81.35|6
1735890550000|2025-01-03 07:49:10|81.86|81.36|81.88|81.38|81.89|81.39|81.86|81.36|5
1735890570000|2025-01-03 07:49:30|81.89|81.39|81.89|81.39|81.89|81.39|81.89|81.39|1
1735890580000|2025-01-03 07:49:40|81.91|81.41|81.88|81.38|81.91|81.41|81.87|81.37|4
1735890600000|2025-01-03 07:50:00|81.89|81.39|81.92|81.42|81.93|81.43|81.89|81.39|5
1735890610000|2025-01-03 07:50:10|81.91|81.41|81.95|81.45|81.96|81.46|81.91|81.41|7
1735890620000|2025-01-03 07:50:20|81.96|81.46|81.97|81.47|81.98|81.48|81.96|81.46|3
1735890630000|2025-01-03 07:50:30|81.96|81.46|81.98|81.48|81.98|81.48|81.96|81.46|3
1735890640000|2025-01-03 07:50:40|81.99|81.49|81.98|81.48|81.99|81.49|81.98|81.48|2
1735890660000|2025-01-03 07:51:00|81.97|81.47|81.97|81.47|81.98|81.48|81.96|81.46|5
1735890670000|2025-01-03 07:51:10|81.98|81.48|81.98|81.48|81.99|81.49|81.97|81.47|5
1735890680000|2025-01-03 07:51:20|81.99|81.49|81.97|81.47|81.99|81.49|81.97|81.47|3
1735890690000|2025-01-03 07:51:30|81.98|81.48|82|81.5|82|81.5|81.98|81.48|2
1735890700000|2025-01-03 07:51:40|81.98|81.48|82|81.5|82|81.5|81.98|81.48|4
1735890710000|2025-01-03 07:51:50|82.01|81.51|82.05|81.55|82.05|81.55|82.01|81.51|4
1735890720000|2025-01-03 07:52:00|82.06|81.56|82.12|81.62|82.13|81.63|82.06|81.56|7
1735890730000|2025-01-03 07:52:10|82.13|81.63|82.16|81.66|82.16|81.66|82.12|81.62|4
1735890740000|2025-01-03 07:52:20|82.17|81.67|82.17|81.67|82.17|81.67|82.16|81.66|3
1735890750000|2025-01-03 07:52:30|82.18|81.68|82.18|81.68|82.19|81.69|82.18|81.68|3
1735890760000|2025-01-03 07:52:40|82.17|81.67|82.17|81.67|82.17|81.67|82.17|81.67|1
1735890770000|2025-01-03 07:52:50|82.16|81.66|82.14|81.64|82.16|81.66|82.13|81.63|3
1735890780000|2025-01-03 07:53:00|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735890790000|2025-01-03 07:53:10|82.13|81.63|82.14|81.64|82.14|81.64|82.13|81.63|2
1735890810000|2025-01-03 07:53:30|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735890820000|2025-01-03 07:53:40|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735890830000|2025-01-03 07:53:50|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735890840000|2025-01-03 07:54:00|82.11|81.61|82.16|81.66|82.16|81.66|82.11|81.61|7
1735890850000|2025-01-03 07:54:10|82.12|81.62|82.11|81.61|82.13|81.63|82.11|81.61|4
1735890860000|2025-01-03 07:54:20|82.12|81.62|82.11|81.61|82.12|81.62|82.11|81.61|2
1735890870000|2025-01-03 07:54:30|82.1|81.6|82.09|81.59|82.1|81.6|82.09|81.59|4
1735890880000|2025-01-03 07:54:40|82.1|81.6|82.08|81.58|82.1|81.6|82.08|81.58|3
1735890900000|2025-01-03 07:55:00|82.07|81.57|82.06|81.56|82.07|81.57|82.06|81.56|2
1735890910000|2025-01-03 07:55:10|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735890920000|2025-01-03 07:55:20|82.09|81.59|82.1|81.6|82.1|81.6|82.09|81.59|2
1735890930000|2025-01-03 07:55:30|82.11|81.61|82.11|81.61|82.11|81.61|82.11|81.61|1
1735890940000|2025-01-03 07:55:40|82.1|81.6|82.1|81.6|82.1|81.6|82.1|81.6|1
1735890950000|2025-01-03 07:55:50|82.08|81.58|82.08|81.58|82.08|81.58|82.07|81.57|5
1735890960000|2025-01-03 07:56:00|82.07|81.57|82.08|81.58|82.08|81.58|82.07|81.57|2
1735890980000|2025-01-03 07:56:20|82.09|81.59|82.11|81.61|82.12|81.62|82.09|81.59|4
1735890990000|2025-01-03 07:56:30|82.12|81.62|82.15|81.65|82.15|81.65|82.12|81.62|4
1735891000000|2025-01-03 07:56:40|82.14|81.64|82.12|81.62|82.14|81.64|82.12|81.62|3
1735891010000|2025-01-03 07:56:50|82.11|81.61|82.1|81.6|82.11|81.61|82.1|81.6|2
1735891020000|2025-01-03 07:57:00|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735891030000|2025-01-03 07:57:10|82.08|81.58|82.1|81.6|82.1|81.6|82.08|81.58|4
1735891040000|2025-01-03 07:57:20|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735891050000|2025-01-03 07:57:30|82.08|81.58|82.05|81.55|82.08|81.58|82.04|81.54|5
1735891070000|2025-01-03 07:57:50|82.06|81.56|82.06|81.56|82.09|81.59|82.05|81.55|6
1735891080000|2025-01-03 07:58:00|82.05|81.55|81.98|81.48|82.05|81.55|81.98|81.48|7
1735891090000|2025-01-03 07:58:10|81.99|81.49|81.99|81.49|81.99|81.49|81.98|81.48|3
1735891100000|2025-01-03 07:58:20|81.98|81.48|82.04|81.54|82.04|81.54|81.98|81.48|6
1735891110000|2025-01-03 07:58:30|82.03|81.53|82.02|81.52|82.03|81.53|82.02|81.52|2
1735891140000|2025-01-03 07:59:00|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735891150000|2025-01-03 07:59:10|82.01|81.51|82|81.5|82.01|81.51|82|81.5|2
1735891160000|2025-01-03 07:59:20|82.01|81.51|82.01|81.51|82.01|81.51|82.01|81.51|1
1735891170000|2025-01-03 07:59:30|82.02|81.52|82.01|81.51|82.02|81.52|82.01|81.51|2
1735891200000|2025-01-03 08:00:00|82.02|81.52|82.06|81.56|82.06|81.56|82.02|81.52|13
1735891210000|2025-01-03 08:00:10|82.08|81.58|82.08|81.58|82.08|81.58|82.05|81.55|7
1735891220000|2025-01-03 08:00:20|82.09|81.59|82.1|81.6|82.1|81.6|82.08|81.58|4
1735891230000|2025-01-03 08:00:30|82.11|81.61|82.1|81.6|82.12|81.62|82.1|81.6|3
1735891240000|2025-01-03 08:00:40|82.11|81.61|82.13|81.63|82.16|81.66|82.11|81.61|10
1735891250000|2025-01-03 08:00:50|82.14|81.64|82.11|81.61|82.14|81.64|82.11|81.61|3
1735891260000|2025-01-03 08:01:00|82.1|81.6|82.16|81.66|82.16|81.66|82.1|81.6|6
1735891270000|2025-01-03 08:01:10|82.15|81.65|82.21|81.71|82.21|81.71|82.15|81.65|8
1735891280000|2025-01-03 08:01:20|82.2|81.7|82.2|81.7|82.21|81.71|82.19|81.69|5
1735891290000|2025-01-03 08:01:30|82.19|81.69|82.15|81.65|82.19|81.69|82.11|81.61|11
1735891300000|2025-01-03 08:01:40|82.16|81.66|82.21|81.71|82.21|81.71|82.15|81.65|12
1735891310000|2025-01-03 08:01:50|82.22|81.72|82.18|81.68|82.23|81.73|82.18|81.68|7
1735891320000|2025-01-03 08:02:00|82.2|81.7|82.21|81.71|82.21|81.71|82.2|81.7|4
1735891330000|2025-01-03 08:02:10|82.22|81.72|82.22|81.72|82.23|81.73|82.21|81.71|4
1735891340000|2025-01-03 08:02:20|82.23|81.73|82.24|81.74|82.26|81.76|82.23|81.73|5
1735891350000|2025-01-03 08:02:30|82.25|81.75|82.27|81.77|82.27|81.77|82.25|81.75|6
1735891360000|2025-01-03 08:02:40|82.29|81.79|82.29|81.79|82.29|81.79|82.28|81.78|3
1735891370000|2025-01-03 08:02:50|82.3|81.8|82.27|81.77|82.3|81.8|82.27|81.77|4
1735891380000|2025-01-03 08:03:00|82.28|81.78|82.27|81.77|82.29|81.79|82.27|81.77|5
1735891390000|2025-01-03 08:03:10|82.26|81.76|82.22|81.72|82.26|81.76|82.21|81.71|9
1735891400000|2025-01-03 08:03:20|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735891420000|2025-01-03 08:03:40|82.25|81.75|82.25|81.75|82.27|81.77|82.23|81.73|7
1735891430000|2025-01-03 08:03:50|82.26|81.76|82.3|81.8|82.3|81.8|82.26|81.76|6
1735891440000|2025-01-03 08:04:00|82.31|81.81|82.31|81.81|82.32|81.82|82.29|81.79|8
1735891450000|2025-01-03 08:04:10|82.3|81.8|82.34|81.84|82.35|81.85|82.3|81.8|5
1735891460000|2025-01-03 08:04:20|82.35|81.85|82.31|81.81|82.36|81.86|82.31|81.81|7
1735891470000|2025-01-03 08:04:30|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735891500000|2025-01-03 08:05:00|82.31|81.81|82.24|81.74|82.31|81.81|82.24|81.74|7
1735891520000|2025-01-03 08:05:20|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|3
1735891550000|2025-01-03 08:05:50|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735891580000|2025-01-03 08:06:20|82.31|81.81|82.3|81.8|82.31|81.81|82.29|81.79|4
1735891590000|2025-01-03 08:06:30|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735891600000|2025-01-03 08:06:40|82.3|81.8|82.32|81.82|82.32|81.82|82.3|81.8|3
1735891610000|2025-01-03 08:06:50|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735891620000|2025-01-03 08:07:00|82.31|81.81|82.36|81.86|82.36|81.86|82.31|81.81|5
1735891630000|2025-01-03 08:07:10|82.37|81.87|82.31|81.81|82.37|81.87|82.3|81.8|7
1735891640000|2025-01-03 08:07:20|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735891650000|2025-01-03 08:07:30|82.29|81.79|82.24|81.74|82.29|81.79|82.24|81.74|6
1735891660000|2025-01-03 08:07:40|82.25|81.75|82.28|81.78|82.28|81.78|82.25|81.75|4
1735891670000|2025-01-03 08:07:50|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735891680000|2025-01-03 08:08:00|82.3|81.8|82.31|81.81|82.31|81.81|82.3|81.8|2
1735891690000|2025-01-03 08:08:10|82.3|81.8|82.28|81.78|82.3|81.8|82.28|81.78|3
1735891700000|2025-01-03 08:08:20|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735891710000|2025-01-03 08:08:30|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|4
1735891730000|2025-01-03 08:08:50|82.31|81.81|82.35|81.85|82.35|81.85|82.31|81.81|6
1735891740000|2025-01-03 08:09:00|82.36|81.86|82.31|81.81|82.36|81.86|82.31|81.81|5
1735891750000|2025-01-03 08:09:10|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735891760000|2025-01-03 08:09:20|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735891770000|2025-01-03 08:09:30|82.32|81.82|82.31|81.81|82.32|81.82|82.31|81.81|2
1735891780000|2025-01-03 08:09:40|82.3|81.8|82.26|81.76|82.3|81.8|82.25|81.75|6
1735891790000|2025-01-03 08:09:50|82.25|81.75|82.2|81.7|82.25|81.75|82.18|81.68|6
1735891800000|2025-01-03 08:10:00|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735891810000|2025-01-03 08:10:10|82.21|81.71|82.2|81.7|82.21|81.71|82.2|81.7|2
1735891820000|2025-01-03 08:10:20|82.19|81.69|82.19|81.69|82.19|81.69|82.19|81.69|1
1735891830000|2025-01-03 08:10:30|82.18|81.68|82.19|81.69|82.19|81.69|82.18|81.68|2
1735891840000|2025-01-03 08:10:40|82.2|81.7|82.24|81.74|82.25|81.75|82.2|81.7|10
1735891850000|2025-01-03 08:10:50|82.25|81.75|82.21|81.71|82.26|81.76|82.21|81.71|9
1735891860000|2025-01-03 08:11:00|82.22|81.72|82.21|81.71|82.22|81.72|82.21|81.71|2
1735891870000|2025-01-03 08:11:10|82.22|81.72|82.25|81.75|82.25|81.75|82.22|81.72|6
1735891880000|2025-01-03 08:11:20|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735891890000|2025-01-03 08:11:30|82.22|81.72|82.3|81.8|82.3|81.8|82.22|81.72|9
1735891900000|2025-01-03 08:11:40|82.31|81.81|82.29|81.79|82.31|81.81|82.29|81.79|5
1735891910000|2025-01-03 08:11:50|82.28|81.78|82.29|81.79|82.3|81.8|82.28|81.78|3
1735891930000|2025-01-03 08:12:10|82.3|81.8|82.3|81.8|82.32|81.82|82.3|81.8|4
1735891940000|2025-01-03 08:12:20|82.31|81.81|82.3|81.8|82.32|81.82|82.3|81.8|6
1735891950000|2025-01-03 08:12:30|82.29|81.79|82.3|81.8|82.3|81.8|82.29|81.79|2
1735891970000|2025-01-03 08:12:50|82.31|81.81|82.33|81.83|82.33|81.83|82.31|81.81|3
1735891980000|2025-01-03 08:13:00|82.34|81.84|82.35|81.85|82.36|81.86|82.34|81.84|4
1735891990000|2025-01-03 08:13:10|82.38|81.88|82.42|81.92|82.42|81.92|82.38|81.88|4
1735892010000|2025-01-03 08:13:30|82.41|81.91|82.42|81.92|82.42|81.92|82.41|81.91|2
1735892020000|2025-01-03 08:13:40|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|4
1735892030000|2025-01-03 08:13:50|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735892040000|2025-01-03 08:14:00|82.4|81.9|82.41|81.91|82.41|81.91|82.4|81.9|2
1735892050000|2025-01-03 08:14:10|82.4|81.9|82.39|81.89|82.41|81.91|82.39|81.89|4
1735892070000|2025-01-03 08:14:30|82.4|81.9|82.42|81.92|82.42|81.92|82.4|81.9|3
1735892080000|2025-01-03 08:14:40|82.43|81.93|82.43|81.93|82.43|81.93|82.43|81.93|1
1735892090000|2025-01-03 08:14:50|82.44|81.94|82.48|81.98|82.48|81.98|82.44|81.94|11
1735892100000|2025-01-03 08:15:00|82.47|81.97|82.52|82.02|82.52|82.02|82.47|81.97|5
1735892110000|2025-01-03 08:15:10|82.53|82.03|82.52|82.02|82.54|82.04|82.52|82.02|6
1735892120000|2025-01-03 08:15:20|82.53|82.03|82.52|82.02|82.57|82.07|82.51|82.01|10
1735892130000|2025-01-03 08:15:30|82.51|82.01|82.52|82.02|82.52|82.02|82.51|82.01|2
1735892140000|2025-01-03 08:15:40|82.51|82.01|82.41|81.91|82.51|82.01|82.41|81.91|9
1735892160000|2025-01-03 08:16:00|82.42|81.92|82.48|81.98|82.48|81.98|82.42|81.92|6
1735892170000|2025-01-03 08:16:10|82.47|81.97|82.49|81.99|82.5|82|82.47|81.97|7
1735892180000|2025-01-03 08:16:20|82.48|81.98|82.48|81.98|82.48|81.98|82.48|81.98|1
1735892190000|2025-01-03 08:16:30|82.47|81.97|82.47|81.97|82.47|81.97|82.46|81.96|3
1735892210000|2025-01-03 08:16:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735892220000|2025-01-03 08:17:00|82.46|81.96|82.51|82.01|82.51|82.01|82.46|81.96|7
1735892230000|2025-01-03 08:17:10|82.52|82.02|82.51|82.01|82.52|82.02|82.5|82|3
1735892240000|2025-01-03 08:17:20|82.5|82|82.5|82|82.5|82|82.5|82|1
1735892250000|2025-01-03 08:17:30|82.51|82.01|82.5|82|82.51|82.01|82.5|82|2
1735892260000|2025-01-03 08:17:40|82.51|82.01|82.52|82.02|82.52|82.02|82.51|82.01|4
1735892280000|2025-01-03 08:18:00|82.5|82|82.51|82.01|82.51|82.01|82.49|81.99|6
1735892290000|2025-01-03 08:18:10|82.52|82.02|82.55|82.05|82.56|82.06|82.52|82.02|4
1735892300000|2025-01-03 08:18:20|82.56|82.06|82.57|82.07|82.59|82.09|82.56|82.06|4
1735892320000|2025-01-03 08:18:40|82.56|82.06|82.5|82|82.56|82.06|82.5|82|7
1735892340000|2025-01-03 08:19:00|82.51|82.01|82.55|82.05|82.55|82.05|82.51|82.01|3
1735892350000|2025-01-03 08:19:10|82.56|82.06|82.55|82.05|82.56|82.06|82.55|82.05|4
1735892360000|2025-01-03 08:19:20|82.52|82.02|82.58|82.08|82.58|82.08|82.52|82.02|9
1735892370000|2025-01-03 08:19:30|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|4
1735892380000|2025-01-03 08:19:40|82.57|82.07|82.57|82.07|82.57|82.07|82.56|82.06|5
1735892390000|2025-01-03 08:19:50|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735892400000|2025-01-03 08:20:00|82.59|82.09|82.59|82.09|82.6|82.1|82.58|82.08|7
1735892420000|2025-01-03 08:20:20|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735892430000|2025-01-03 08:20:30|82.59|82.09|82.58|82.08|82.59|82.09|82.58|82.08|2
1735892460000|2025-01-03 08:21:00|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735892490000|2025-01-03 08:21:30|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735892510000|2025-01-03 08:21:50|82.57|82.07|82.56|82.06|82.57|82.07|82.55|82.05|3
1735892520000|2025-01-03 08:22:00|82.58|82.08|82.58|82.08|82.58|82.08|82.58|82.08|1
1735892530000|2025-01-03 08:22:10|82.59|82.09|82.59|82.09|82.59|82.09|82.59|82.09|1
1735892570000|2025-01-03 08:22:50|82.6|82.1|82.58|82.08|82.6|82.1|82.58|82.08|5
1735892590000|2025-01-03 08:23:10|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735892610000|2025-01-03 08:23:30|82.61|82.11|82.62|82.12|82.62|82.12|82.61|82.11|2
1735892620000|2025-01-03 08:23:40|82.61|82.11|82.6|82.1|82.62|82.12|82.58|82.08|11
1735892630000|2025-01-03 08:23:50|82.61|82.11|82.59|82.09|82.61|82.11|82.59|82.09|3
1735892640000|2025-01-03 08:24:00|82.58|82.08|82.61|82.11|82.61|82.11|82.58|82.08|4
1735892650000|2025-01-03 08:24:10|82.6|82.1|82.59|82.09|82.6|82.1|82.59|82.09|2
1735892660000|2025-01-03 08:24:20|82.6|82.1|82.62|82.12|82.62|82.12|82.6|82.1|3
1735892670000|2025-01-03 08:24:30|82.61|82.11|82.61|82.11|82.61|82.11|82.6|82.1|3
1735892680000|2025-01-03 08:24:40|82.62|82.12|82.63|82.13|82.63|82.13|82.61|82.11|4
1735892690000|2025-01-03 08:24:50|82.62|82.12|82.62|82.12|82.62|82.12|82.62|82.12|1
1735892700000|2025-01-03 08:25:00|82.63|82.13|82.63|82.13|82.64|82.14|82.62|82.12|4
1735892710000|2025-01-03 08:25:10|82.64|82.14|82.64|82.14|82.64|82.14|82.64|82.14|1
1735892720000|2025-01-03 08:25:20|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735892730000|2025-01-03 08:25:30|82.67|82.17|82.68|82.18|82.68|82.18|82.66|82.16|8
1735892740000|2025-01-03 08:25:40|82.69|82.19|82.68|82.18|82.69|82.19|82.68|82.18|2
1735892750000|2025-01-03 08:25:50|82.69|82.19|82.72|82.22|82.72|82.22|82.69|82.19|4
1735892760000|2025-01-03 08:26:00|82.71|82.21|82.72|82.22|82.73|82.23|82.71|82.21|5
1735892770000|2025-01-03 08:26:10|82.71|82.21|82.72|82.22|82.73|82.23|82.71|82.21|4
1735892780000|2025-01-03 08:26:20|82.71|82.21|82.72|82.22|82.72|82.22|82.71|82.21|2
1735892790000|2025-01-03 08:26:30|82.71|82.21|82.72|82.22|82.72|82.22|82.71|82.21|2
1735892800000|2025-01-03 08:26:40|82.71|82.21|82.71|82.21|82.71|82.21|82.7|82.2|3
1735892810000|2025-01-03 08:26:50|82.72|82.22|82.71|82.21|82.72|82.22|82.71|82.21|2
1735892820000|2025-01-03 08:27:00|82.72|82.22|82.74|82.24|82.74|82.24|82.72|82.22|3
1735892830000|2025-01-03 08:27:10|82.75|82.25|82.79|82.29|82.79|82.29|82.75|82.25|3
1735892840000|2025-01-03 08:27:20|82.78|82.28|82.74|82.24|82.78|82.28|82.74|82.24|3
1735892850000|2025-01-03 08:27:30|82.73|82.23|82.73|82.23|82.74|82.24|82.73|82.23|3
1735892860000|2025-01-03 08:27:40|82.74|82.24|82.71|82.21|82.74|82.24|82.71|82.21|5
1735892870000|2025-01-03 08:27:50|82.72|82.22|82.63|82.13|82.72|82.22|82.63|82.13|6
1735892880000|2025-01-03 08:28:00|82.64|82.14|82.6|82.1|82.64|82.14|82.59|82.09|9
1735892890000|2025-01-03 08:28:10|82.59|82.09|82.52|82.02|82.59|82.09|82.51|82.01|9
1735892900000|2025-01-03 08:28:20|82.53|82.03|82.51|82.01|82.54|82.04|82.5|82|8
1735892910000|2025-01-03 08:28:30|82.52|82.02|82.52|82.02|82.52|82.02|82.52|82.02|1
1735892920000|2025-01-03 08:28:40|82.54|82.04|82.51|82.01|82.54|82.04|82.51|82.01|4
1735892930000|2025-01-03 08:28:50|82.5|82|82.5|82|82.5|82|82.5|82|1
1735892940000|2025-01-03 08:29:00|82.49|81.99|82.52|82.02|82.52|82.02|82.49|81.99|4
1735892950000|2025-01-03 08:29:10|82.53|82.03|82.5|82|82.54|82.04|82.49|81.99|7
1735892960000|2025-01-03 08:29:20|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735892970000|2025-01-03 08:29:30|82.49|81.99|82.49|81.99|82.49|81.99|82.49|81.99|1
1735892980000|2025-01-03 08:29:40|82.48|81.98|82.42|81.92|82.48|81.98|82.42|81.92|10
1735892990000|2025-01-03 08:29:50|82.46|81.96|82.41|81.91|82.46|81.96|82.4|81.9|7
1735893000000|2025-01-03 08:30:00|82.4|81.9|82.28|81.78|82.4|81.9|82.26|81.76|15
1735893010000|2025-01-03 08:30:10|82.27|81.77|82.26|81.76|82.27|81.77|82.23|81.73|10
1735893020000|2025-01-03 08:30:20|82.25|81.75|82.25|81.75|82.29|81.79|82.25|81.75|10
1735893030000|2025-01-03 08:30:30|82.24|81.74|82.21|81.71|82.24|81.74|82.18|81.68|8
1735893040000|2025-01-03 08:30:40|82.19|81.69|82.28|81.78|82.29|81.79|82.17|81.67|9
1735893050000|2025-01-03 08:30:50|82.26|81.76|82.29|81.79|82.3|81.8|82.25|81.75|8
1735893060000|2025-01-03 08:31:00|82.28|81.78|82.24|81.74|82.29|81.79|82.2|81.7|15
1735893070000|2025-01-03 08:31:10|82.23|81.73|82.26|81.76|82.26|81.76|82.21|81.71|9
1735893080000|2025-01-03 08:31:20|82.27|81.77|82.29|81.79|82.29|81.79|82.25|81.75|9
1735893090000|2025-01-03 08:31:30|82.28|81.78|82.27|81.77|82.3|81.8|82.26|81.76|10
1735893100000|2025-01-03 08:31:40|82.26|81.76|82.26|81.76|82.26|81.76|82.25|81.75|5
1735893110000|2025-01-03 08:31:50|82.25|81.75|82.2|81.7|82.25|81.75|82.17|81.67|7
1735893120000|2025-01-03 08:32:00|82.19|81.69|82.08|81.58|82.19|81.69|82.08|81.58|12
1735893130000|2025-01-03 08:32:10|82.09|81.59|82.08|81.58|82.11|81.61|82.08|81.58|7
1735893140000|2025-01-03 08:32:20|82.09|81.59|82.09|81.59|82.09|81.59|82.09|81.59|1
1735893150000|2025-01-03 08:32:30|82.08|81.58|82.05|81.55|82.08|81.58|82.05|81.55|4
1735893160000|2025-01-03 08:32:40|82.04|81.54|82.03|81.53|82.05|81.55|82.03|81.53|5
1735893170000|2025-01-03 08:32:50|82.02|81.52|82.01|81.51|82.04|81.54|82|81.5|8
1735893180000|2025-01-03 08:33:00|82.02|81.52|81.99|81.49|82.02|81.52|81.98|81.48|7
1735893190000|2025-01-03 08:33:10|81.98|81.48|82.05|81.55|82.05|81.55|81.98|81.48|7
1735893200000|2025-01-03 08:33:20|82.04|81.54|82.04|81.54|82.09|81.59|82.04|81.54|17
1735893210000|2025-01-03 08:33:30|82.05|81.55|82.08|81.58|82.08|81.58|82.05|81.55|4
1735893220000|2025-01-03 08:33:40|82.09|81.59|82.14|81.64|82.14|81.64|82.09|81.59|4
1735893230000|2025-01-03 08:33:50|82.13|81.63|82.12|81.62|82.13|81.63|82.12|81.62|2
1735893240000|2025-01-03 08:34:00|82.14|81.64|82.12|81.62|82.14|81.64|82.1|81.6|6
1735893250000|2025-01-03 08:34:10|82.11|81.61|82.07|81.57|82.11|81.61|82.07|81.57|8
1735893260000|2025-01-03 08:34:20|82.06|81.56|82.07|81.57|82.08|81.58|82.04|81.54|7
1735893280000|2025-01-03 08:34:40|82.08|81.58|82.07|81.57|82.1|81.6|82.07|81.57|5
1735893290000|2025-01-03 08:34:50|82.08|81.58|82.13|81.63|82.14|81.64|82.08|81.58|6
1735893300000|2025-01-03 08:35:00|82.14|81.64|82.1|81.6|82.14|81.64|82.09|81.59|6
1735893310000|2025-01-03 08:35:10|82.09|81.59|82.1|81.6|82.15|81.65|82.09|81.59|11
1735893320000|2025-01-03 08:35:20|82.09|81.59|82.12|81.62|82.15|81.65|82.09|81.59|12
1735893330000|2025-01-03 08:35:30|82.11|81.61|82.15|81.65|82.15|81.65|82.11|81.61|7
1735893340000|2025-01-03 08:35:40|82.16|81.66|82.24|81.74|82.24|81.74|82.16|81.66|8
1735893350000|2025-01-03 08:35:50|82.23|81.73|82.23|81.73|82.23|81.73|82.18|81.68|5
1735893360000|2025-01-03 08:36:00|82.2|81.7|82.22|81.72|82.22|81.72|82.19|81.69|5
1735893370000|2025-01-03 08:36:10|82.23|81.73|82.24|81.74|82.25|81.75|82.23|81.73|5
1735893380000|2025-01-03 08:36:20|82.23|81.73|82.28|81.78|82.28|81.78|82.23|81.73|5
1735893390000|2025-01-03 08:36:30|82.26|81.76|82.27|81.77|82.27|81.77|82.26|81.76|2
1735893400000|2025-01-03 08:36:40|82.28|81.78|82.34|81.84|82.34|81.84|82.28|81.78|10
1735893410000|2025-01-03 08:36:50|82.35|81.85|82.34|81.84|82.38|81.88|82.34|81.84|7
1735893420000|2025-01-03 08:37:00|82.33|81.83|82.34|81.84|82.34|81.84|82.29|81.79|8
1735893430000|2025-01-03 08:37:10|82.33|81.83|82.35|81.85|82.35|81.85|82.33|81.83|3
1735893440000|2025-01-03 08:37:20|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735893450000|2025-01-03 08:37:30|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735893460000|2025-01-03 08:37:40|82.36|81.86|82.35|81.85|82.37|81.87|82.35|81.85|4
1735893470000|2025-01-03 08:37:50|82.31|81.81|82.32|81.82|82.32|81.82|82.31|81.81|2
1735893480000|2025-01-03 08:38:00|82.33|81.83|82.36|81.86|82.36|81.86|82.33|81.83|3
1735893490000|2025-01-03 08:38:10|82.37|81.87|82.38|81.88|82.4|81.9|82.36|81.86|7
1735893500000|2025-01-03 08:38:20|82.37|81.87|82.39|81.89|82.39|81.89|82.37|81.87|3
1735893510000|2025-01-03 08:38:30|82.4|81.9|82.38|81.88|82.41|81.91|82.38|81.88|5
1735893520000|2025-01-03 08:38:40|82.37|81.87|82.36|81.86|82.37|81.87|82.35|81.85|3
1735893530000|2025-01-03 08:38:50|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735893550000|2025-01-03 08:39:10|82.35|81.85|82.34|81.84|82.35|81.85|82.34|81.84|2
1735893570000|2025-01-03 08:39:30|82.35|81.85|82.35|81.85|82.35|81.85|82.35|81.85|1
1735893600000|2025-01-03 08:40:00|82.36|81.86|82.43|81.93|82.43|81.93|82.36|81.86|8
1735893610000|2025-01-03 08:40:10|82.44|81.94|82.43|81.93|82.45|81.95|82.42|81.92|6
1735893620000|2025-01-03 08:40:20|82.44|81.94|82.47|81.97|82.47|81.97|82.44|81.94|4
1735893630000|2025-01-03 08:40:30|82.46|81.96|82.44|81.94|82.46|81.96|82.44|81.94|3
1735893640000|2025-01-03 08:40:40|82.4|81.9|82.43|81.93|82.43|81.93|82.4|81.9|4
1735893650000|2025-01-03 08:40:50|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735893660000|2025-01-03 08:41:00|82.39|81.89|82.4|81.9|82.4|81.9|82.39|81.89|2
1735893670000|2025-01-03 08:41:10|82.39|81.89|82.42|81.92|82.42|81.92|82.39|81.89|4
1735893680000|2025-01-03 08:41:20|82.41|81.91|82.43|81.93|82.43|81.93|82.41|81.91|3
1735893700000|2025-01-03 08:41:40|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735893710000|2025-01-03 08:41:50|82.45|81.95|82.39|81.89|82.45|81.95|82.39|81.89|7
1735893720000|2025-01-03 08:42:00|82.42|81.92|82.43|81.93|82.44|81.94|82.42|81.92|3
1735893730000|2025-01-03 08:42:10|82.42|81.92|82.36|81.86|82.42|81.92|82.36|81.86|7
1735893740000|2025-01-03 08:42:20|82.37|81.87|82.38|81.88|82.38|81.88|82.37|81.87|2
1735893750000|2025-01-03 08:42:30|82.37|81.87|82.38|81.88|82.38|81.88|82.37|81.87|4
1735893760000|2025-01-03 08:42:40|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735893770000|2025-01-03 08:42:50|82.41|81.91|82.42|81.92|82.42|81.92|82.41|81.91|4
1735893780000|2025-01-03 08:43:00|82.44|81.94|82.42|81.92|82.44|81.94|82.42|81.92|3
1735893790000|2025-01-03 08:43:10|82.43|81.93|82.44|81.94|82.46|81.96|82.43|81.93|8
1735893800000|2025-01-03 08:43:20|82.45|81.95|82.45|81.95|82.45|81.95|82.44|81.94|3
1735893820000|2025-01-03 08:43:40|82.44|81.94|82.45|81.95|82.45|81.95|82.44|81.94|2
1735893830000|2025-01-03 08:43:50|82.44|81.94|82.39|81.89|82.44|81.94|82.39|81.89|5
1735893840000|2025-01-03 08:44:00|82.4|81.9|82.39|81.89|82.4|81.9|82.39|81.89|2
1735893850000|2025-01-03 08:44:10|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735893860000|2025-01-03 08:44:20|82.41|81.91|82.43|81.93|82.44|81.94|82.41|81.91|4
1735893870000|2025-01-03 08:44:30|82.44|81.94|82.55|82.05|82.56|82.06|82.44|81.94|12
1735893880000|2025-01-03 08:44:40|82.54|82.04|82.51|82.01|82.54|82.04|82.5|82|7
1735893900000|2025-01-03 08:45:00|82.52|82.02|82.59|82.09|82.59|82.09|82.52|82.02|8
1735893910000|2025-01-03 08:45:10|82.6|82.1|82.6|82.1|82.62|82.12|82.6|82.1|5
1735893920000|2025-01-03 08:45:20|82.57|82.07|82.6|82.1|82.61|82.11|82.57|82.07|7
1735893930000|2025-01-03 08:45:30|82.58|82.08|82.47|81.97|82.58|82.08|82.47|81.97|11
1735893940000|2025-01-03 08:45:40|82.48|81.98|82.49|81.99|82.51|82.01|82.48|81.98|4
1735893950000|2025-01-03 08:45:50|82.5|82|82.49|81.99|82.51|82.01|82.49|81.99|4
1735893960000|2025-01-03 08:46:00|82.5|82|82.48|81.98|82.5|82|82.47|81.97|5
1735893970000|2025-01-03 08:46:10|82.49|81.99|82.46|81.96|82.49|81.99|82.46|81.96|4
1735893990000|2025-01-03 08:46:30|82.47|81.97|82.45|81.95|82.47|81.97|82.45|81.95|5
1735894000000|2025-01-03 08:46:40|82.46|81.96|82.45|81.95|82.46|81.96|82.44|81.94|4
1735894020000|2025-01-03 08:47:00|82.46|81.96|82.46|81.96|82.48|81.98|82.45|81.95|9
1735894030000|2025-01-03 08:47:10|82.45|81.95|82.4|81.9|82.46|81.96|82.4|81.9|4
1735894040000|2025-01-03 08:47:20|82.39|81.89|82.36|81.86|82.39|81.89|82.35|81.85|4
1735894060000|2025-01-03 08:47:40|82.35|81.85|82.31|81.81|82.35|81.85|82.31|81.81|7
1735894070000|2025-01-03 08:47:50|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735894080000|2025-01-03 08:48:00|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|4
1735894090000|2025-01-03 08:48:10|82.27|81.77|82.24|81.74|82.29|81.79|82.2|81.7|11
1735894100000|2025-01-03 08:48:20|82.23|81.73|82.27|81.77|82.28|81.78|82.23|81.73|11
1735894110000|2025-01-03 08:48:30|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735894120000|2025-01-03 08:48:40|82.3|81.8|82.32|81.82|82.34|81.84|82.3|81.8|5
1735894130000|2025-01-03 08:48:50|82.33|81.83|82.3|81.8|82.33|81.83|82.3|81.8|4
1735894140000|2025-01-03 08:49:00|82.28|81.78|82.28|81.78|82.29|81.79|82.27|81.77|5
1735894150000|2025-01-03 08:49:10|82.27|81.77|82.27|81.77|82.29|81.79|82.27|81.77|4
1735894160000|2025-01-03 08:49:20|82.29|81.79|82.28|81.78|82.29|81.79|82.28|81.78|2
1735894180000|2025-01-03 08:49:40|82.27|81.77|82.27|81.77|82.28|81.78|82.27|81.77|3
1735894190000|2025-01-03 08:49:50|82.28|81.78|82.28|81.78|82.28|81.78|82.28|81.78|1
1735894200000|2025-01-03 08:50:00|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735894210000|2025-01-03 08:50:10|82.3|81.8|82.3|81.8|82.3|81.8|82.29|81.79|3
1735894220000|2025-01-03 08:50:20|82.31|81.81|82.31|81.81|82.34|81.84|82.3|81.8|9
1735894230000|2025-01-03 08:50:30|82.3|81.8|82.3|81.8|82.3|81.8|82.29|81.79|3
1735894250000|2025-01-03 08:50:50|82.32|81.82|82.29|81.79|82.32|81.82|82.29|81.79|6
1735894260000|2025-01-03 08:51:00|82.28|81.78|82.29|81.79|82.29|81.79|82.28|81.78|2
1735894270000|2025-01-03 08:51:10|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735894280000|2025-01-03 08:51:20|82.33|81.83|82.34|81.84|82.34|81.84|82.32|81.82|4
1735894290000|2025-01-03 08:51:30|82.33|81.83|82.33|81.83|82.33|81.83|82.33|81.83|1
1735894300000|2025-01-03 08:51:40|82.3|81.8|82.3|81.8|82.3|81.8|82.3|81.8|1
1735894320000|2025-01-03 08:52:00|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735894330000|2025-01-03 08:52:10|82.3|81.8|82.3|81.8|82.3|81.8|82.28|81.78|4
1735894340000|2025-01-03 08:52:20|82.31|81.81|82.3|81.8|82.33|81.83|82.3|81.8|6
1735894350000|2025-01-03 08:52:30|82.31|81.81|82.36|81.86|82.36|81.86|82.31|81.81|9
1735894360000|2025-01-03 08:52:40|82.37|81.87|82.41|81.91|82.41|81.91|82.37|81.87|4
1735894370000|2025-01-03 08:52:50|82.4|81.9|82.37|81.87|82.4|81.9|82.36|81.86|9
1735894380000|2025-01-03 08:53:00|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735894390000|2025-01-03 08:53:10|82.39|81.89|82.37|81.87|82.4|81.9|82.37|81.87|5
1735894400000|2025-01-03 08:53:20|82.36|81.86|82.36|81.86|82.36|81.86|82.36|81.86|1
1735894420000|2025-01-03 08:53:40|82.35|81.85|82.37|81.87|82.37|81.87|82.35|81.85|3
1735894430000|2025-01-03 08:53:50|82.38|81.88|82.39|81.89|82.39|81.89|82.38|81.88|2
1735894440000|2025-01-03 08:54:00|82.38|81.88|82.39|81.89|82.4|81.9|82.38|81.88|6
1735894460000|2025-01-03 08:54:20|82.38|81.88|82.37|81.87|82.38|81.88|82.37|81.87|2
1735894470000|2025-01-03 08:54:30|82.38|81.88|82.36|81.86|82.38|81.88|82.36|81.86|3
1735894480000|2025-01-03 08:54:40|82.37|81.87|82.37|81.87|82.38|81.88|82.37|81.87|3
1735894490000|2025-01-03 08:54:50|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735894500000|2025-01-03 08:55:00|82.4|81.9|82.39|81.89|82.4|81.9|82.39|81.89|2
1735894510000|2025-01-03 08:55:10|82.38|81.88|82.35|81.85|82.38|81.88|82.35|81.85|3
1735894530000|2025-01-03 08:55:30|82.36|81.86|82.35|81.85|82.36|81.86|82.35|81.85|2
1735894540000|2025-01-03 08:55:40|82.34|81.84|82.34|81.84|82.34|81.84|82.34|81.84|1
1735894550000|2025-01-03 08:55:50|82.31|81.81|82.3|81.8|82.31|81.81|82.3|81.8|2
1735894560000|2025-01-03 08:56:00|82.29|81.79|82.26|81.76|82.29|81.79|82.26|81.76|4
1735894570000|2025-01-03 08:56:10|82.25|81.75|82.26|81.76|82.27|81.77|82.25|81.75|4
1735894580000|2025-01-03 08:56:20|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735894590000|2025-01-03 08:56:30|82.29|81.79|82.29|81.79|82.29|81.79|82.29|81.79|1
1735894600000|2025-01-03 08:56:40|82.3|81.8|82.33|81.83|82.33|81.83|82.3|81.8|4
1735894610000|2025-01-03 08:56:50|82.32|81.82|82.32|81.82|82.32|81.82|82.32|81.82|1
1735894620000|2025-01-03 08:57:00|82.31|81.81|82.25|81.75|82.31|81.81|82.25|81.75|7
1735894630000|2025-01-03 08:57:10|82.24|81.74|82.23|81.73|82.24|81.74|82.22|81.72|7
1735894640000|2025-01-03 08:57:20|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735894650000|2025-01-03 08:57:30|82.22|81.72|82.18|81.68|82.22|81.72|82.18|81.68|6
1735894660000|2025-01-03 08:57:40|82.17|81.67|82.16|81.66|82.18|81.68|82.16|81.66|4
1735894670000|2025-01-03 08:57:50|82.18|81.68|82.2|81.7|82.2|81.7|82.18|81.68|3
1735894680000|2025-01-03 08:58:00|82.21|81.71|82.24|81.74|82.24|81.74|82.21|81.71|3
1735894690000|2025-01-03 08:58:10|82.23|81.73|82.23|81.73|82.23|81.73|82.23|81.73|1
1735894720000|2025-01-03 08:58:40|82.24|81.74|82.23|81.73|82.24|81.74|82.23|81.73|2
1735894730000|2025-01-03 08:58:50|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735894740000|2025-01-03 08:59:00|82.25|81.75|82.25|81.75|82.25|81.75|82.25|81.75|1
1735894750000|2025-01-03 08:59:10|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735894760000|2025-01-03 08:59:20|82.25|81.75|82.25|81.75|82.26|81.76|82.25|81.75|3
1735894770000|2025-01-03 08:59:30|82.27|81.77|82.28|81.78|82.28|81.78|82.27|81.77|2
1735894780000|2025-01-03 08:59:40|82.29|81.79|82.25|81.75|82.29|81.79|82.25|81.75|5
1735894790000|2025-01-03 08:59:50|82.24|81.74|82.24|81.74|82.24|81.74|82.24|81.74|1
1735894800000|2025-01-03 09:00:00|82.25|81.75|82.27|81.77|82.28|81.78|82.25|81.75|5
1735894810000|2025-01-03 09:00:10|82.26|81.76|82.34|81.84|82.35|81.85|82.26|81.76|8
1735894820000|2025-01-03 09:00:20|82.33|81.83|82.3|81.8|82.33|81.83|82.29|81.79|7
1735894830000|2025-01-03 09:00:30|82.31|81.81|82.31|81.81|82.31|81.81|82.31|81.81|1
1735894840000|2025-01-03 09:00:40|82.32|81.82|82.37|81.87|82.37|81.87|82.32|81.82|9
1735894850000|2025-01-03 09:00:50|82.36|81.86|82.36|81.86|82.37|81.87|82.34|81.84|6
1735894860000|2025-01-03 09:01:00|82.35|81.85|82.39|81.89|82.39|81.89|82.35|81.85|4
1735894870000|2025-01-03 09:01:10|82.4|81.9|82.4|81.9|82.4|81.9|82.39|81.89|3
1735894880000|2025-01-03 09:01:20|82.41|81.91|82.45|81.95|82.45|81.95|82.41|81.91|4
1735894890000|2025-01-03 09:01:30|82.44|81.94|82.44|81.94|82.44|81.94|82.44|81.94|1
1735894900000|2025-01-03 09:01:40|82.43|81.93|82.38|81.88|82.43|81.93|82.38|81.88|4
1735894920000|2025-01-03 09:02:00|82.39|81.89|82.4|81.9|82.42|81.92|82.39|81.89|5
1735894930000|2025-01-03 09:02:10|82.41|81.91|82.41|81.91|82.41|81.91|82.4|81.9|3
1735894940000|2025-01-03 09:02:20|82.42|81.92|82.39|81.89|82.42|81.92|82.38|81.88|6
1735894950000|2025-01-03 09:02:30|82.38|81.88|82.38|81.88|82.38|81.88|82.38|81.88|1
1735894960000|2025-01-03 09:02:40|82.37|81.87|82.4|81.9|82.4|81.9|82.36|81.86|5
1735894970000|2025-01-03 09:02:50|82.39|81.89|82.41|81.91|82.41|81.91|82.39|81.89|3
1735894980000|2025-01-03 09:03:00|82.4|81.9|82.39|81.89|82.4|81.9|82.39|81.89|4
1735895000000|2025-01-03 09:03:20|82.38|81.88|82.39|81.89|82.39|81.89|82.37|81.87|4
1735895010000|2025-01-03 09:03:30|82.41|81.91|82.4|81.9|82.41|81.91|82.4|81.9|2
1735895020000|2025-01-03 09:03:40|82.39|81.89|82.39|81.89|82.39|81.89|82.39|81.89|1
1735895030000|2025-01-03 09:03:50|82.4|81.9|82.4|81.9|82.4|81.9|82.4|81.9|1
1735895040000|2025-01-03 09:04:00|82.41|81.91|82.39|81.89|82.41|81.91|82.39|81.89|3
1735895050000|2025-01-03 09:04:10|82.4|81.9|82.44|81.94|82.44|81.94|82.4|81.9|4
1735895060000|2025-01-03 09:04:20|82.45|81.95|82.45|81.95|82.45|81.95|82.45|81.95|1
1735895070000|2025-01-03 09:04:30|82.46|81.96|82.46|81.96|82.47|81.97|82.46|81.96|3
1735895080000|2025-01-03 09:04:40|82.47|81.97|82.49|81.99|82.49|81.99|82.47|81.97|3
1735895090000|2025-01-03 09:04:50|82.5|82|82.49|81.99|82.5|82|82.49|81.99|2
1735895100000|2025-01-03 09:05:00|82.5|82|82.5|82|82.52|82.02|82.49|81.99|9
1735895110000|2025-01-03 09:05:10|82.49|81.99|82.5|82|82.5|82|82.49|81.99|2
1735895120000|2025-01-03 09:05:20|82.49|81.99|82.48|81.98|82.49|81.99|82.48|81.98|2
1735895130000|2025-01-03 09:05:30|82.51|82.01|82.49|81.99|82.51|82.01|82.49|81.99|4
1735895150000|2025-01-03 09:05:50|82.48|81.98|82.46|81.96|82.48|81.98|82.45|81.95|4
1735895160000|2025-01-03 09:06:00|82.47|81.97|82.45|81.95|82.47|81.97|82.45|81.95|3
1735895170000|2025-01-03 09:06:10|82.46|81.96|82.46|81.96|82.47|81.97|82.45|81.95|5
1735895180000|2025-01-03 09:06:20|82.47|81.97|82.47|81.97|82.47|81.97|82.47|81.97|1
1735895190000|2025-01-03 09:06:30|82.5|82|82.51|82.01|82.51|82.01|82.49|81.99|4
1735895200000|2025-01-03 09:06:40|82.5|82|82.5|82|82.5|82|82.5|82|1
1735895210000|2025-01-03 09:06:50|82.51|82.01|82.48|81.98|82.52|82.02|82.48|81.98|8
1735895220000|2025-01-03 09:07:00|82.49|81.99|82.49|81.99|82.5|82|82.49|81.99|3
1735895230000|2025-01-03 09:07:10|82.48|81.98|82.47|81.97|82.48|81.98|82.47|81.97|2
1735895240000|2025-01-03 09:07:20|82.48|81.98|82.49|81.99|82.49|81.99|82.48|81.98|2
1735895250000|2025-01-03 09:07:30|82.48|81.98|82.47|81.97|82.48|81.98|82.47|81.97|2
1735895270000|2025-01-03 09:07:50|82.48|81.98|82.47|81.97|82.48|81.98|82.47|81.97|2
1735895280000|2025-01-03 09:08:00|82.48|81.98|82.51|82.01|82.52|82.02|82.48|81.98|6
1735895290000|2025-01-03 09:08:10|82.53|82.03|82.53|82.03|82.53|82.03|82.53|82.03|1
1735895300000|2025-01-03 09:08:20|82.52|82.02|82.55|82.05|82.55|82.05|82.52|82.02|4
1735895320000|2025-01-03 09:08:40|82.54|82.04|82.54|82.04|82.54|82.04|82.54|82.04|1
1735895330000|2025-01-03 09:08:50|82.53|82.03|82.55|82.05|82.55|82.05|82.53|82.03|3
1735895340000|2025-01-03 09:09:00|82.56|82.06|82.6|82.1|82.6|82.1|82.56|82.06|6
1735895350000|2025-01-03 09:09:10|82.61|82.11|82.61|82.11|82.63|82.13|82.61|82.11|4
1735895360000|2025-01-03 09:09:20|82.6|82.1|82.6|82.1|82.6|82.1|82.6|82.1|1
1735895370000|2025-01-03 09:09:30|82.61|82.11|82.61|82.11|82.61|82.11|82.61|82.11|1
1735895380000|2025-01-03 09:09:40|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735895390000|2025-01-03 09:09:50|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735895410000|2025-01-03 09:10:10|82.6|82.1|82.61|82.11|82.61|82.11|82.6|82.1|2
1735895420000|2025-01-03 09:10:20|82.62|82.12|82.61|82.11|82.65|82.15|82.61|82.11|4
1735895430000|2025-01-03 09:10:30|82.6|82.1|82.64|82.14|82.64|82.14|82.6|82.1|5
1735895440000|2025-01-03 09:10:40|82.66|82.16|82.66|82.16|82.66|82.16|82.66|82.16|1
1735895450000|2025-01-03 09:10:50|82.65|82.15|82.65|82.15|82.65|82.15|82.65|82.15|1
1735895460000|2025-01-03 09:11:00|82.67|82.17|82.63|82.13|82.67|82.17|82.62|82.12|5
1735895470000|2025-01-03 09:11:10|82.64|82.14|82.65|82.15|82.66|82.16|82.64|82.14|4
1735895480000|2025-01-03 09:11:20|82.68|82.18|82.67|82.17|82.69|82.19|82.66|82.16|10
1735895490000|2025-01-03 09:11:30|82.66|82.16|82.67|82.17|82.67|82.17|82.66|82.16|2
1735895500000|2025-01-03 09:11:40|82.65|82.15|82.69|82.19|82.69|82.19|82.65|82.15|5
1735895510000|2025-01-03 09:11:50|82.7|82.2|82.71|82.21|82.72|82.22|82.7|82.2|4
1735895520000|2025-01-03 09:12:00|82.72|82.22|82.7|82.2|82.74|82.24|82.7|82.2|8
1735895530000|2025-01-03 09:12:10|82.73|82.23|82.75|82.25|82.75|82.25|82.73|82.23|2
1735895540000|2025-01-03 09:12:20|82.74|82.24|82.72|82.22|82.74|82.24|82.72|82.22|4
1735895550000|2025-01-03 09:12:30|82.74|82.24|82.75|82.25|82.76|82.26|82.73|82.23|5
1735895560000|2025-01-03 09:12:40|82.74|82.24|82.75|82.25|82.75|82.25|82.71|82.21|6
1735895570000|2025-01-03 09:12:50|82.73|82.23|82.74|82.24|82.76|82.26|82.73|82.23|5
1735895580000|2025-01-03 09:13:00|82.75|82.25|82.76|82.26|82.77|82.27|82.74|82.24|8
1735895590000|2025-01-03 09:13:10|82.75|82.25|82.76|82.26|82.77|82.27|82.75|82.25|6
1735895600000|2025-01-03 09:13:20|82.78|82.28|82.77|82.27|82.78|82.28|82.77|82.27|6
1735895610000|2025-01-03 09:13:30|82.75|82.25|82.75|82.25|82.75|82.25|82.75|82.25|1
1735895620000|2025-01-03 09:13:40|82.74|82.24|82.74|82.24|82.76|82.26|82.74|82.24|4
1735895630000|2025-01-03 09:13:50|82.75|82.25|82.76|82.26|82.77|82.27|82.74|82.24|7
1735895640000|2025-01-03 09:14:00|82.78|82.28|82.79|82.29|82.79|82.29|82.78|82.28|2
1735895650000|2025-01-03 09:14:10|82.8|82.3|82.8|82.3|82.81|82.31|82.79|82.29|9
1735895660000|2025-01-03 09:14:20|82.81|82.31|82.84|82.34|82.86|82.36|82.81|82.31|7
1735895670000|2025-01-03 09:14:30|82.89|82.39|83.01|82.51|83.02|82.52|82.89|82.39|14
1735895680000|2025-01-03 09:14:40|83.02|82.52|83|82.5|83.02|82.52|83|82.5|2
1735895690000|2025-01-03 09:14:50|82.99|82.49|83.02|82.52|83.02|82.52|82.99|82.49|6
1735895700000|2025-01-03 09:15:00|83.03|82.53|83|82.5|83.03|82.53|83|82.5|3
1735895710000|2025-01-03 09:15:10|82.99|82.49|82.99|82.49|83|82.5|82.99|82.49|3
1735895720000|2025-01-03 09:15:20|82.98|82.48|82.97|82.47|82.98|82.48|82.97|82.47|4
1735895730000|2025-01-03 09:15:30|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|2
1735895740000|2025-01-03 09:15:40|83|82.5|83.03|82.53|83.03|82.53|82.98|82.48|9
1735895750000|2025-01-03 09:15:50|83.05|82.55|83.03|82.53|83.06|82.56|83.03|82.53|8
1735895760000|2025-01-03 09:16:00|83.04|82.54|83.03|82.53|83.07|82.57|83.03|82.53|9
1735895800000|2025-01-03 09:16:40|83.05|82.55|83.06|82.56|83.06|82.56|83.05|82.55|2
1735895810000|2025-01-03 09:16:50|83.07|82.57|83.07|82.57|83.08|82.58|83.07|82.57|3
1735895820000|2025-01-03 09:17:00|83.08|82.58|83.15|82.65|83.15|82.65|83.07|82.57|13
1735895830000|2025-01-03 09:17:10|83.14|82.64|83.08|82.58|83.14|82.64|83.08|82.58|13
1735895840000|2025-01-03 09:17:20|83.07|82.57|83.08|82.58|83.08|82.58|83.07|82.57|4
1735895850000|2025-01-03 09:17:30|83.07|82.57|83.09|82.59|83.09|82.59|83.07|82.57|4
1735895860000|2025-01-03 09:17:40|83.08|82.58|83.08|82.58|83.1|82.6|83.08|82.58|9
1735895870000|2025-01-03 09:17:50|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735895880000|2025-01-03 09:18:00|83.1|82.6|83.1|82.6|83.1|82.6|83.08|82.58|5
1735895890000|2025-01-03 09:18:10|83.09|82.59|83.1|82.6|83.1|82.6|83.09|82.59|2
1735895900000|2025-01-03 09:18:20|83.11|82.61|83.1|82.6|83.12|82.62|83.1|82.6|7
1735895910000|2025-01-03 09:18:30|83.11|82.61|83.11|82.61|83.11|82.61|83.1|82.6|5
1735895920000|2025-01-03 09:18:40|83.1|82.6|83.17|82.67|83.17|82.67|83.1|82.6|8
1735895930000|2025-01-03 09:18:50|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735895940000|2025-01-03 09:19:00|83.17|82.67|83.19|82.69|83.21|82.71|83.17|82.67|7
1735895950000|2025-01-03 09:19:10|83.18|82.68|83.19|82.69|83.19|82.69|83.18|82.68|2
1735895960000|2025-01-03 09:19:20|83.17|82.67|83.16|82.66|83.17|82.67|83.16|82.66|2
1735895970000|2025-01-03 09:19:30|83.17|82.67|83.13|82.63|83.17|82.67|83.12|82.62|5
1735895980000|2025-01-03 09:19:40|83.15|82.65|83.15|82.65|83.15|82.65|83.12|82.62|8
1735895990000|2025-01-03 09:19:50|83.14|82.64|83.09|82.59|83.14|82.64|83.09|82.59|7
1735896000000|2025-01-03 09:20:00|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735896010000|2025-01-03 09:20:10|83.08|82.58|83.11|82.61|83.13|82.63|83.08|82.58|8
1735896020000|2025-01-03 09:20:20|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|2
1735896030000|2025-01-03 09:20:30|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|2
1735896040000|2025-01-03 09:20:40|83.06|82.56|83.06|82.56|83.06|82.56|83.03|82.53|4
1735896050000|2025-01-03 09:20:50|83.07|82.57|83.09|82.59|83.09|82.59|83.06|82.56|5
1735896060000|2025-01-03 09:21:00|83.1|82.6|83.09|82.59|83.1|82.6|83.09|82.59|4
1735896070000|2025-01-03 09:21:10|83.13|82.63|83.13|82.63|83.13|82.63|83.12|82.62|7
1735896080000|2025-01-03 09:21:20|83.12|82.62|83.12|82.62|83.12|82.62|83.11|82.61|3
1735896090000|2025-01-03 09:21:30|83.13|82.63|83.13|82.63|83.13|82.63|83.11|82.61|5
1735896100000|2025-01-03 09:21:40|83.14|82.64|83.08|82.58|83.14|82.64|83.08|82.58|6
1735896110000|2025-01-03 09:21:50|83.09|82.59|83.12|82.62|83.12|82.62|83.08|82.58|8
1735896120000|2025-01-03 09:22:00|83.11|82.61|83.14|82.64|83.14|82.64|83.11|82.61|8
1735896130000|2025-01-03 09:22:10|83.15|82.65|83.16|82.66|83.17|82.67|83.15|82.65|3
1735896140000|2025-01-03 09:22:20|83.18|82.68|83.18|82.68|83.19|82.69|83.18|82.68|3
1735896160000|2025-01-03 09:22:40|83.17|82.67|83.17|82.67|83.17|82.67|83.17|82.67|1
1735896170000|2025-01-03 09:22:50|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|4
1735896180000|2025-01-03 09:23:00|83.18|82.68|83.19|82.69|83.2|82.7|83.18|82.68|4
1735896190000|2025-01-03 09:23:10|83.18|82.68|83.17|82.67|83.19|82.69|83.17|82.67|5
1735896220000|2025-01-03 09:23:40|83.18|82.68|83.2|82.7|83.2|82.7|83.18|82.68|2
1735896230000|2025-01-03 09:23:50|83.21|82.71|83.18|82.68|83.21|82.71|83.18|82.68|6
1735896240000|2025-01-03 09:24:00|83.19|82.69|83.2|82.7|83.21|82.71|83.18|82.68|6
1735896250000|2025-01-03 09:24:10|83.21|82.71|83.21|82.71|83.21|82.71|83.21|82.71|1
1735896260000|2025-01-03 09:24:20|83.2|82.7|83.22|82.72|83.22|82.72|83.2|82.7|5
1735896270000|2025-01-03 09:24:30|83.23|82.73|83.24|82.74|83.24|82.74|83.23|82.73|2
1735896280000|2025-01-03 09:24:40|83.32|82.82|83.31|82.81|83.32|82.82|83.3|82.8|6
1735896290000|2025-01-03 09:24:50|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|2
1735896300000|2025-01-03 09:25:00|83.32|82.82|83.28|82.78|83.32|82.82|83.27|82.77|7
1735896310000|2025-01-03 09:25:10|83.3|82.8|83.32|82.82|83.32|82.82|83.29|82.79|7
1735896330000|2025-01-03 09:25:30|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735896340000|2025-01-03 09:25:40|83.3|82.8|83.31|82.81|83.31|82.81|83.3|82.8|2
1735896350000|2025-01-03 09:25:50|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|2
1735896360000|2025-01-03 09:26:00|83.3|82.8|83.3|82.8|83.3|82.8|83.3|82.8|1
1735896370000|2025-01-03 09:26:10|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735896380000|2025-01-03 09:26:20|83.3|82.8|83.29|82.79|83.3|82.8|83.29|82.79|2
1735896390000|2025-01-03 09:26:30|83.3|82.8|83.29|82.79|83.31|82.81|83.29|82.79|6
1735896400000|2025-01-03 09:26:40|83.3|82.8|83.33|82.83|83.33|82.83|83.3|82.8|4
1735896410000|2025-01-03 09:26:50|83.34|82.84|83.36|82.86|83.36|82.86|83.34|82.84|2
1735896430000|2025-01-03 09:27:10|83.35|82.85|83.3|82.8|83.35|82.85|83.3|82.8|3
1735896440000|2025-01-03 09:27:20|83.31|82.81|83.29|82.79|83.32|82.82|83.29|82.79|5
1735896450000|2025-01-03 09:27:30|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|4
1735896460000|2025-01-03 09:27:40|83.26|82.76|83.28|82.78|83.28|82.78|83.25|82.75|6
1735896480000|2025-01-03 09:28:00|83.27|82.77|83.27|82.77|83.28|82.78|83.26|82.76|5
1735896490000|2025-01-03 09:28:10|83.28|82.78|83.31|82.81|83.32|82.82|83.28|82.78|6
1735896500000|2025-01-03 09:28:20|83.29|82.79|83.29|82.79|83.29|82.79|83.28|82.78|3
1735896510000|2025-01-03 09:28:30|83.3|82.8|83.3|82.8|83.3|82.8|83.29|82.79|3
1735896520000|2025-01-03 09:28:40|83.31|82.81|83.31|82.81|83.31|82.81|83.3|82.8|3
1735896530000|2025-01-03 09:28:50|83.32|82.82|83.33|82.83|83.34|82.84|83.32|82.82|3
1735896540000|2025-01-03 09:29:00|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735896550000|2025-01-03 09:29:10|83.33|82.83|83.36|82.86|83.36|82.86|83.33|82.83|6
1735896560000|2025-01-03 09:29:20|83.38|82.88|83.36|82.86|83.38|82.88|83.36|82.86|6
1735896570000|2025-01-03 09:29:30|83.35|82.85|83.36|82.86|83.36|82.86|83.35|82.85|2
1735896580000|2025-01-03 09:29:40|83.37|82.87|83.39|82.89|83.4|82.9|83.36|82.86|5
1735896590000|2025-01-03 09:29:50|83.38|82.88|83.38|82.88|83.38|82.88|83.38|82.88|1
1735896600000|2025-01-03 09:30:00|83.39|82.89|83.4|82.9|83.4|82.9|83.38|82.88|4
1735896610000|2025-01-03 09:30:10|83.42|82.92|83.38|82.88|83.42|82.92|83.38|82.88|5
1735896620000|2025-01-03 09:30:20|83.39|82.89|83.39|82.89|83.39|82.89|83.39|82.89|1
1735896630000|2025-01-03 09:30:30|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735896640000|2025-01-03 09:30:40|83.39|82.89|83.37|82.87|83.39|82.89|83.37|82.87|5
1735896650000|2025-01-03 09:30:50|83.36|82.86|83.32|82.82|83.36|82.86|83.31|82.81|3
1735896660000|2025-01-03 09:31:00|83.33|82.83|83.37|82.87|83.37|82.87|83.33|82.83|6
1735896680000|2025-01-03 09:31:20|83.38|82.88|83.37|82.87|83.38|82.88|83.37|82.87|2
1735896690000|2025-01-03 09:31:30|83.36|82.86|83.36|82.86|83.36|82.86|83.35|82.85|5
1735896700000|2025-01-03 09:31:40|83.35|82.85|83.32|82.82|83.35|82.85|83.31|82.81|4
1735896710000|2025-01-03 09:31:50|83.31|82.81|83.3|82.8|83.31|82.81|83.3|82.8|2
1735896720000|2025-01-03 09:32:00|83.31|82.81|83.31|82.81|83.37|82.87|83.3|82.8|12
1735896730000|2025-01-03 09:32:10|83.3|82.8|83.37|82.87|83.37|82.87|83.3|82.8|9
1735896740000|2025-01-03 09:32:20|83.38|82.88|83.38|82.88|83.39|82.89|83.36|82.86|5
1735896750000|2025-01-03 09:32:30|83.39|82.89|83.4|82.9|83.4|82.9|83.37|82.87|5
1735896760000|2025-01-03 09:32:40|83.39|82.89|83.39|82.89|83.39|82.89|83.39|82.89|1
1735896770000|2025-01-03 09:32:50|83.37|82.87|83.33|82.83|83.37|82.87|83.32|82.82|5
1735896780000|2025-01-03 09:33:00|83.34|82.84|83.3|82.8|83.37|82.87|83.3|82.8|7
1735896790000|2025-01-03 09:33:10|83.31|82.81|83.37|82.87|83.37|82.87|83.3|82.8|9
1735896800000|2025-01-03 09:33:20|83.38|82.88|83.39|82.89|83.39|82.89|83.37|82.87|4
1735896810000|2025-01-03 09:33:30|83.38|82.88|83.37|82.87|83.39|82.89|83.37|82.87|4
1735896820000|2025-01-03 09:33:40|83.36|82.86|83.3|82.8|83.36|82.86|83.3|82.8|7
1735896830000|2025-01-03 09:33:50|83.28|82.78|83.29|82.79|83.3|82.8|83.28|82.78|4
1735896840000|2025-01-03 09:34:00|83.3|82.8|83.28|82.78|83.3|82.8|83.27|82.77|5
1735896850000|2025-01-03 09:34:10|83.3|82.8|83.3|82.8|83.32|82.82|83.3|82.8|5
1735896860000|2025-01-03 09:34:20|83.31|82.81|83.31|82.81|83.32|82.82|83.3|82.8|5
1735896870000|2025-01-03 09:34:30|83.32|82.82|83.31|82.81|83.32|82.82|83.31|82.81|2
1735896880000|2025-01-03 09:34:40|83.33|82.83|83.38|82.88|83.38|82.88|83.33|82.83|4
1735896890000|2025-01-03 09:34:50|83.37|82.87|83.29|82.79|83.38|82.88|83.27|82.77|12
1735896900000|2025-01-03 09:35:00|83.28|82.78|83.2|82.7|83.29|82.79|83.2|82.7|9
1735896910000|2025-01-03 09:35:10|83.21|82.71|83.18|82.68|83.21|82.71|83.18|82.68|7
1735896920000|2025-01-03 09:35:20|83.17|82.67|83.2|82.7|83.2|82.7|83.17|82.67|5
1735896930000|2025-01-03 09:35:30|83.19|82.69|83.17|82.67|83.19|82.69|83.17|82.67|2
1735896940000|2025-01-03 09:35:40|83.16|82.66|83.16|82.66|83.16|82.66|83.16|82.66|1
1735896950000|2025-01-03 09:35:50|83.17|82.67|83.16|82.66|83.17|82.67|83.16|82.66|2
1735896960000|2025-01-03 09:36:00|83.13|82.63|83.17|82.67|83.17|82.67|83.12|82.62|10
1735896970000|2025-01-03 09:36:10|83.18|82.68|83.19|82.69|83.21|82.71|83.17|82.67|12
1735896980000|2025-01-03 09:36:20|83.2|82.7|83.2|82.7|83.23|82.73|83.2|82.7|8
1735896990000|2025-01-03 09:36:30|83.19|82.69|83.2|82.7|83.2|82.7|83.18|82.68|4
1735897000000|2025-01-03 09:36:40|83.21|82.71|83.21|82.71|83.22|82.72|83.2|82.7|5
1735897010000|2025-01-03 09:36:50|83.22|82.72|83.16|82.66|83.22|82.72|83.15|82.65|8
1735897020000|2025-01-03 09:37:00|83.17|82.67|83.21|82.71|83.21|82.71|83.17|82.67|7
1735897030000|2025-01-03 09:37:10|83.22|82.72|83.21|82.71|83.22|82.72|83.21|82.71|2
1735897040000|2025-01-03 09:37:20|83.2|82.7|83.22|82.72|83.22|82.72|83.18|82.68|6
1735897060000|2025-01-03 09:37:40|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1735897070000|2025-01-03 09:37:50|83.25|82.75|83.27|82.77|83.31|82.81|83.25|82.75|12
1735897080000|2025-01-03 09:38:00|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|4
1735897090000|2025-01-03 09:38:10|83.31|82.81|83.33|82.83|83.33|82.83|83.31|82.81|5
1735897110000|2025-01-03 09:38:30|83.34|82.84|83.38|82.88|83.39|82.89|83.34|82.84|5
1735897120000|2025-01-03 09:38:40|83.37|82.87|83.33|82.83|83.37|82.87|83.33|82.83|3
1735897130000|2025-01-03 09:38:50|83.32|82.82|83.27|82.77|83.32|82.82|83.26|82.76|11
1735897140000|2025-01-03 09:39:00|83.28|82.78|83.31|82.81|83.31|82.81|83.27|82.77|10
1735897150000|2025-01-03 09:39:10|83.3|82.8|83.3|82.8|83.31|82.81|83.3|82.8|3
1735897160000|2025-01-03 09:39:20|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735897170000|2025-01-03 09:39:30|83.28|82.78|83.29|82.79|83.29|82.79|83.28|82.78|4
1735897180000|2025-01-03 09:39:40|83.3|82.8|83.3|82.8|83.3|82.8|83.3|82.8|1
1735897190000|2025-01-03 09:39:50|83.31|82.81|83.3|82.8|83.31|82.81|83.3|82.8|2
1735897200000|2025-01-03 09:40:00|83.31|82.81|83.33|82.83|83.36|82.86|83.31|82.81|8
1735897210000|2025-01-03 09:40:10|83.34|82.84|83.36|82.86|83.37|82.87|83.33|82.83|8
1735897230000|2025-01-03 09:40:30|83.35|82.85|83.35|82.85|83.35|82.85|83.33|82.83|4
1735897240000|2025-01-03 09:40:40|83.34|82.84|83.36|82.86|83.37|82.87|83.34|82.84|5
1735897250000|2025-01-03 09:40:50|83.35|82.85|83.36|82.86|83.37|82.87|83.34|82.84|5
1735897270000|2025-01-03 09:41:10|83.38|82.88|83.37|82.87|83.38|82.88|83.37|82.87|2
1735897280000|2025-01-03 09:41:20|83.36|82.86|83.38|82.88|83.38|82.88|83.36|82.86|3
1735897290000|2025-01-03 09:41:30|83.39|82.89|83.39|82.89|83.39|82.89|83.38|82.88|3
1735897300000|2025-01-03 09:41:40|83.4|82.9|83.39|82.89|83.4|82.9|83.39|82.89|2
1735897310000|2025-01-03 09:41:50|83.4|82.9|83.39|82.89|83.4|82.9|83.39|82.89|4
1735897320000|2025-01-03 09:42:00|83.38|82.88|83.39|82.89|83.39|82.89|83.38|82.88|2
1735897330000|2025-01-03 09:42:10|83.38|82.88|83.4|82.9|83.4|82.9|83.38|82.88|3
1735897340000|2025-01-03 09:42:20|83.39|82.89|83.39|82.89|83.41|82.91|83.39|82.89|7
1735897350000|2025-01-03 09:42:30|83.38|82.88|83.38|82.88|83.38|82.88|83.38|82.88|1
1735897360000|2025-01-03 09:42:40|83.37|82.87|83.4|82.9|83.43|82.93|83.37|82.87|13
1735897370000|2025-01-03 09:42:50|83.41|82.91|83.4|82.9|83.41|82.91|83.4|82.9|2
1735897380000|2025-01-03 09:43:00|83.41|82.91|83.43|82.93|83.43|82.93|83.4|82.9|4
1735897390000|2025-01-03 09:43:10|83.42|82.92|83.43|82.93|83.43|82.93|83.42|82.92|2
1735897400000|2025-01-03 09:43:20|83.45|82.95|83.46|82.96|83.47|82.97|83.45|82.95|4
1735897410000|2025-01-03 09:43:30|83.45|82.95|83.44|82.94|83.45|82.95|83.44|82.94|2
1735897420000|2025-01-03 09:43:40|83.43|82.93|83.43|82.93|83.43|82.93|83.43|82.93|1
1735897430000|2025-01-03 09:43:50|83.42|82.92|83.4|82.9|83.42|82.92|83.39|82.89|4
1735897440000|2025-01-03 09:44:00|83.41|82.91|83.39|82.89|83.41|82.91|83.39|82.89|3
1735897450000|2025-01-03 09:44:10|83.38|82.88|83.36|82.86|83.38|82.88|83.32|82.82|7
1735897460000|2025-01-03 09:44:20|83.35|82.85|83.33|82.83|83.35|82.85|83.33|82.83|3
1735897470000|2025-01-03 09:44:30|83.34|82.84|83.37|82.87|83.39|82.89|83.34|82.84|6
1735897480000|2025-01-03 09:44:40|83.39|82.89|83.37|82.87|83.39|82.89|83.37|82.87|5
1735897490000|2025-01-03 09:44:50|83.36|82.86|83.33|82.83|83.36|82.86|83.33|82.83|2
1735897500000|2025-01-03 09:45:00|83.32|82.82|83.32|82.82|83.32|82.82|83.32|82.82|1
1735897510000|2025-01-03 09:45:10|83.3|82.8|83.25|82.75|83.3|82.8|83.25|82.75|7
1735897520000|2025-01-03 09:45:20|83.27|82.77|83.25|82.75|83.27|82.77|83.25|82.75|2
1735897530000|2025-01-03 09:45:30|83.27|82.77|83.25|82.75|83.27|82.77|83.25|82.75|2
1735897540000|2025-01-03 09:45:40|83.26|82.76|83.27|82.77|83.27|82.77|83.26|82.76|2
1735897550000|2025-01-03 09:45:50|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|4
1735897570000|2025-01-03 09:46:10|83.26|82.76|83.32|82.82|83.32|82.82|83.26|82.76|4
1735897580000|2025-01-03 09:46:20|83.33|82.83|83.33|82.83|83.33|82.83|83.31|82.81|4
1735897590000|2025-01-03 09:46:30|83.32|82.82|83.3|82.8|83.32|82.82|83.3|82.8|5
1735897600000|2025-01-03 09:46:40|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735897610000|2025-01-03 09:46:50|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735897620000|2025-01-03 09:47:00|83.27|82.77|83.28|82.78|83.28|82.78|83.25|82.75|6
1735897630000|2025-01-03 09:47:10|83.29|82.79|83.3|82.8|83.31|82.81|83.29|82.79|3
1735897640000|2025-01-03 09:47:20|83.31|82.81|83.3|82.8|83.33|82.83|83.3|82.8|4
1735897650000|2025-01-03 09:47:30|83.31|82.81|83.3|82.8|83.33|82.83|83.3|82.8|5
1735897660000|2025-01-03 09:47:40|83.29|82.79|83.28|82.78|83.29|82.79|83.27|82.77|4
1735897670000|2025-01-03 09:47:50|83.27|82.77|83.28|82.78|83.28|82.78|83.27|82.77|2
1735897680000|2025-01-03 09:48:00|83.29|82.79|83.32|82.82|83.33|82.83|83.29|82.79|6
1735897690000|2025-01-03 09:48:10|83.33|82.83|83.32|82.82|83.33|82.83|83.31|82.81|4
1735897720000|2025-01-03 09:48:40|83.34|82.84|83.4|82.9|83.4|82.9|83.34|82.84|8
1735897740000|2025-01-03 09:49:00|83.39|82.89|83.36|82.86|83.39|82.89|83.36|82.86|3
1735897750000|2025-01-03 09:49:10|83.34|82.84|83.37|82.87|83.37|82.87|83.34|82.84|6
1735897760000|2025-01-03 09:49:20|83.38|82.88|83.43|82.93|83.44|82.94|83.38|82.88|8
1735897770000|2025-01-03 09:49:30|83.42|82.92|83.4|82.9|83.42|82.92|83.4|82.9|2
1735897780000|2025-01-03 09:49:40|83.39|82.89|83.37|82.87|83.39|82.89|83.37|82.87|5
1735897790000|2025-01-03 09:49:50|83.36|82.86|83.36|82.86|83.37|82.87|83.34|82.84|7
1735897800000|2025-01-03 09:50:00|83.37|82.87|83.35|82.85|83.38|82.88|83.35|82.85|4
1735897810000|2025-01-03 09:50:10|83.36|82.86|83.42|82.92|83.42|82.92|83.36|82.86|6
1735897820000|2025-01-03 09:50:20|83.41|82.91|83.41|82.91|83.42|82.92|83.41|82.91|3
1735897830000|2025-01-03 09:50:30|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|2
1735897840000|2025-01-03 09:50:40|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735897850000|2025-01-03 09:50:50|83.39|82.89|83.38|82.88|83.39|82.89|83.38|82.88|2
1735897860000|2025-01-03 09:51:00|83.4|82.9|83.38|82.88|83.4|82.9|83.35|82.85|7
1735897870000|2025-01-03 09:51:10|83.37|82.87|83.37|82.87|83.37|82.87|83.37|82.87|1
1735897880000|2025-01-03 09:51:20|83.36|82.86|83.37|82.87|83.38|82.88|83.34|82.84|9
1735897890000|2025-01-03 09:51:30|83.38|82.88|83.41|82.91|83.41|82.91|83.38|82.88|4
1735897900000|2025-01-03 09:51:40|83.4|82.9|83.42|82.92|83.43|82.93|83.4|82.9|6
1735897910000|2025-01-03 09:51:50|83.43|82.93|83.4|82.9|83.44|82.94|83.4|82.9|5
1735897920000|2025-01-03 09:52:00|83.41|82.91|83.42|82.92|83.44|82.94|83.41|82.91|4
1735897930000|2025-01-03 09:52:10|83.4|82.9|83.34|82.84|83.4|82.9|83.33|82.83|4
1735897940000|2025-01-03 09:52:20|83.35|82.85|83.35|82.85|83.38|82.88|83.35|82.85|5
1735897950000|2025-01-03 09:52:30|83.36|82.86|83.38|82.88|83.38|82.88|83.35|82.85|5
1735897970000|2025-01-03 09:52:50|83.37|82.87|83.35|82.85|83.37|82.87|83.35|82.85|2
1735897980000|2025-01-03 09:53:00|83.34|82.84|83.4|82.9|83.4|82.9|83.34|82.84|9
1735897990000|2025-01-03 09:53:10|83.39|82.89|83.39|82.89|83.4|82.9|83.39|82.89|5
1735898000000|2025-01-03 09:53:20|83.4|82.9|83.4|82.9|83.4|82.9|83.4|82.9|1
1735898030000|2025-01-03 09:53:50|83.39|82.89|83.38|82.88|83.39|82.89|83.38|82.88|2
1735898040000|2025-01-03 09:54:00|83.39|82.89|83.38|82.88|83.39|82.89|83.38|82.88|2
1735898050000|2025-01-03 09:54:10|83.34|82.84|83.34|82.84|83.34|82.84|83.34|82.84|1
1735898060000|2025-01-03 09:54:20|83.33|82.83|83.33|82.83|83.33|82.83|83.33|82.83|1
1735898070000|2025-01-03 09:54:30|83.34|82.84|83.3|82.8|83.34|82.84|83.3|82.8|5
1735898080000|2025-01-03 09:54:40|83.29|82.79|83.32|82.82|83.32|82.82|83.28|82.78|8
1735898100000|2025-01-03 09:55:00|83.31|82.81|83.31|82.81|83.31|82.81|83.31|82.81|1
1735898110000|2025-01-03 09:55:10|83.3|82.8|83.3|82.8|83.3|82.8|83.3|82.8|1
1735898120000|2025-01-03 09:55:20|83.31|82.81|83.31|82.81|83.32|82.82|83.31|82.81|3
1735898130000|2025-01-03 09:55:30|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735898150000|2025-01-03 09:55:50|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735898160000|2025-01-03 09:56:00|83.27|82.77|83.25|82.75|83.28|82.78|83.25|82.75|4
1735898200000|2025-01-03 09:56:40|83.28|82.78|83.27|82.77|83.28|82.78|83.27|82.77|2
1735898210000|2025-01-03 09:56:50|83.29|82.79|83.29|82.79|83.29|82.79|83.29|82.79|1
1735898220000|2025-01-03 09:57:00|83.3|82.8|83.29|82.79|83.3|82.8|83.27|82.77|5
1735898230000|2025-01-03 09:57:10|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735898240000|2025-01-03 09:57:20|83.27|82.77|83.27|82.77|83.28|82.78|83.27|82.77|3
1735898250000|2025-01-03 09:57:30|83.26|82.76|83.27|82.77|83.28|82.78|83.26|82.76|3
1735898260000|2025-01-03 09:57:40|83.26|82.76|83.25|82.75|83.26|82.76|83.25|82.75|2
1735898370000|2025-01-03 09:59:30|83.2|82.7|83.12|82.62|83.2|82.7|83.12|82.62|8
1735898380000|2025-01-03 09:59:40|83.11|82.61|83.11|82.61|83.11|82.61|83.11|82.61|1
1735898390000|2025-01-03 09:59:50|83.12|82.62|83.12|82.62|83.12|82.62|83.12|82.62|1
1735898400000|2025-01-03 10:00:00|83.13|82.63|83.17|82.67|83.17|82.67|83.12|82.62|7
1735898410000|2025-01-03 10:00:10|83.16|82.66|83.18|82.68|83.18|82.68|83.16|82.66|3
1735898420000|2025-01-03 10:00:20|83.17|82.67|83.15|82.65|83.17|82.67|83.14|82.64|7
1735898430000|2025-01-03 10:00:30|83.14|82.64|83.13|82.63|83.14|82.64|83.13|82.63|4
1735898440000|2025-01-03 10:00:40|83.12|82.62|83.09|82.59|83.12|82.62|83.09|82.59|4
1735898450000|2025-01-03 10:00:50|83.07|82.57|83.03|82.53|83.07|82.57|83.03|82.53|4
1735898460000|2025-01-03 10:01:00|83.04|82.54|83.1|82.6|83.11|82.61|83.04|82.54|12
1735898470000|2025-01-03 10:01:10|83.09|82.59|83.09|82.59|83.09|82.59|83.09|82.59|1
1735898480000|2025-01-03 10:01:20|83.08|82.58|83.04|82.54|83.08|82.58|83.04|82.54|3
1735898500000|2025-01-03 10:01:40|83.05|82.55|83.05|82.55|83.05|82.55|83.04|82.54|3
1735898510000|2025-01-03 10:01:50|83.06|82.56|83.04|82.54|83.06|82.56|83.04|82.54|3
1735898520000|2025-01-03 10:02:00|83.03|82.53|83.03|82.53|83.03|82.53|83.03|82.53|1
1735898540000|2025-01-03 10:02:20|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735898550000|2025-01-03 10:02:30|83.03|82.53|83.03|82.53|83.04|82.54|83.03|82.53|3
1735898560000|2025-01-03 10:02:40|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|4
1735898580000|2025-01-03 10:03:00|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735898710000|2025-01-03 10:05:10|83.04|82.54|83.09|82.59|83.1|82.6|83.03|82.53|5
1735898720000|2025-01-03 10:05:20|83.08|82.58|83.07|82.57|83.08|82.58|83.07|82.57|6
1735898730000|2025-01-03 10:05:30|83.08|82.58|83.09|82.59|83.09|82.59|83.08|82.58|4
1735898740000|2025-01-03 10:05:40|83.08|82.58|83.08|82.58|83.09|82.59|83.07|82.57|5
1735898750000|2025-01-03 10:05:50|83.07|82.57|83.03|82.53|83.07|82.57|83.03|82.53|3
1735898760000|2025-01-03 10:06:00|82.98|82.48|82.9|82.4|82.98|82.48|82.9|82.4|4
1735898780000|2025-01-03 10:06:20|82.91|82.41|82.91|82.41|82.91|82.41|82.89|82.39|3
1735898790000|2025-01-03 10:06:30|82.93|82.43|82.93|82.43|82.93|82.43|82.91|82.41|4
1735898800000|2025-01-03 10:06:40|82.96|82.46|82.96|82.46|82.97|82.47|82.96|82.46|3
1735898810000|2025-01-03 10:06:50|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735898820000|2025-01-03 10:07:00|82.99|82.49|82.99|82.49|83.01|82.51|82.99|82.49|6
1735898830000|2025-01-03 10:07:10|83|82.5|83|82.5|83|82.5|83|82.5|1
1735898840000|2025-01-03 10:07:20|83.01|82.51|83.01|82.51|83.01|82.51|83|82.5|5
1735898850000|2025-01-03 10:07:30|83.02|82.52|83.09|82.59|83.09|82.59|83.02|82.52|11
1735898860000|2025-01-03 10:07:40|83.08|82.58|83.08|82.58|83.09|82.59|83.08|82.58|5
1735898870000|2025-01-03 10:07:50|83.07|82.57|83.13|82.63|83.13|82.63|83.07|82.57|3
1735898880000|2025-01-03 10:08:00|83.12|82.62|83.11|82.61|83.14|82.64|83.11|82.61|5
1735898890000|2025-01-03 10:08:10|83.1|82.6|83.08|82.58|83.1|82.6|83.08|82.58|3
1735898900000|2025-01-03 10:08:20|83.09|82.59|83.1|82.6|83.1|82.6|83.09|82.59|2
1735898910000|2025-01-03 10:08:30|83.11|82.61|83.09|82.59|83.14|82.64|83.09|82.59|7
1735898930000|2025-01-03 10:08:50|83.11|82.61|83.11|82.61|83.12|82.62|83.11|82.61|5
1735898940000|2025-01-03 10:09:00|83.12|82.62|83.1|82.6|83.12|82.62|83.1|82.6|5
1735898950000|2025-01-03 10:09:10|83.09|82.59|83.02|82.52|83.09|82.59|83.02|82.52|5
1735898960000|2025-01-03 10:09:20|83.01|82.51|82.98|82.48|83.01|82.51|82.98|82.48|4
1735898970000|2025-01-03 10:09:30|82.97|82.47|82.98|82.48|82.98|82.48|82.97|82.47|2
1735898990000|2025-01-03 10:09:50|82.97|82.47|82.94|82.44|82.97|82.47|82.93|82.43|3
1735899000000|2025-01-03 10:10:00|82.95|82.45|82.94|82.44|82.98|82.48|82.94|82.44|5
1735899010000|2025-01-03 10:10:10|82.96|82.46|82.97|82.47|82.97|82.47|82.95|82.45|4
1735899020000|2025-01-03 10:10:20|82.98|82.48|82.99|82.49|82.99|82.49|82.98|82.48|4
1735899030000|2025-01-03 10:10:30|82.98|82.48|82.98|82.48|82.98|82.48|82.98|82.48|1
1735899040000|2025-01-03 10:10:40|82.97|82.47|82.97|82.47|82.97|82.47|82.97|82.47|1
1735899050000|2025-01-03 10:10:50|82.93|82.43|82.94|82.44|82.94|82.44|82.93|82.43|2
1735899060000|2025-01-03 10:11:00|82.95|82.45|82.95|82.45|82.95|82.45|82.94|82.44|3
1735899070000|2025-01-03 10:11:10|82.96|82.46|82.92|82.42|82.96|82.46|82.92|82.42|5
1735899080000|2025-01-03 10:11:20|82.93|82.43|82.96|82.46|82.96|82.46|82.92|82.42|6
1735899100000|2025-01-03 10:11:40|82.98|82.48|82.98|82.48|82.99|82.49|82.98|82.48|3
1735899110000|2025-01-03 10:11:50|82.97|82.47|82.96|82.46|82.97|82.47|82.96|82.46|2
1735899120000|2025-01-03 10:12:00|82.95|82.45|82.92|82.42|82.95|82.45|82.92|82.42|7
1735899130000|2025-01-03 10:12:10|82.91|82.41|82.9|82.4|82.91|82.41|82.9|82.4|2
1735899140000|2025-01-03 10:12:20|82.89|82.39|82.88|82.38|82.89|82.39|82.88|82.38|4
1735899150000|2025-01-03 10:12:30|82.87|82.37|82.85|82.35|82.87|82.37|82.85|82.35|3
1735899160000|2025-01-03 10:12:40|82.83|82.33|82.83|82.33|82.83|82.33|82.83|82.33|1
1735899180000|2025-01-03 10:13:00|82.82|82.32|82.82|82.32|82.82|82.32|82.82|82.32|1
1735899190000|2025-01-03 10:13:10|82.83|82.33|82.82|82.32|82.83|82.33|82.82|82.32|2
1735899200000|2025-01-03 10:13:20|82.83|82.33|82.88|82.38|82.88|82.38|82.83|82.33|6
1735899210000|2025-01-03 10:13:30|82.89|82.39|82.9|82.4|82.91|82.41|82.89|82.39|3
1735899230000|2025-01-03 10:13:50|82.91|82.41|82.91|82.41|82.92|82.42|82.91|82.41|3
1735899240000|2025-01-03 10:14:00|82.9|82.4|82.9|82.4|82.9|82.4|82.9|82.4|1
1735899250000|2025-01-03 10:14:10|82.91|82.41|82.92|82.42|82.93|82.43|82.91|82.41|3
1735899260000|2025-01-03 10:14:20|82.91|82.41|82.91|82.41|82.92|82.42|82.91|82.41|3
1735899270000|2025-01-03 10:14:30|82.9|82.4|82.91|82.41|82.91|82.41|82.9|82.4|2
1735899280000|2025-01-03 10:14:40|82.93|82.43|82.93|82.43|82.93|82.43|82.93|82.43|1
1735899290000|2025-01-03 10:14:50|82.94|82.44|82.94|82.44|82.94|82.44|82.93|82.43|3
1735899300000|2025-01-03 10:15:00|82.93|82.43|82.9|82.4|82.93|82.43|82.9|82.4|6
1735899310000|2025-01-03 10:15:10|82.91|82.41|82.99|82.49|83|82.5|82.91|82.41|5
1735899320000|2025-01-03 10:15:20|82.97|82.47|83|82.5|83|82.5|82.97|82.47|4
1735899330000|2025-01-03 10:15:30|82.99|82.49|83.02|82.52|83.03|82.53|82.99|82.49|5
1735899340000|2025-01-03 10:15:40|83.03|82.53|83.09|82.59|83.1|82.6|83.03|82.53|11
1735899350000|2025-01-03 10:15:50|83.1|82.6|83.09|82.59|83.1|82.6|83.09|82.59|4
1735899360000|2025-01-03 10:16:00|83.08|82.58|83.05|82.55|83.08|82.58|83.05|82.55|3
1735899370000|2025-01-03 10:16:10|83.04|82.54|83.02|82.52|83.04|82.54|83.02|82.52|3
1735899380000|2025-01-03 10:16:20|83.01|82.51|83.01|82.51|83.02|82.52|83.01|82.51|3
1735899410000|2025-01-03 10:16:50|83.02|82.52|83.03|82.53|83.03|82.53|83.02|82.52|2
1735899420000|2025-01-03 10:17:00|83.04|82.54|83.03|82.53|83.04|82.54|83.03|82.53|2
1735899440000|2025-01-03 10:17:20|83.04|82.54|83.04|82.54|83.04|82.54|83.04|82.54|1
1735899460000|2025-01-03 10:17:40|83.06|82.56|83.11|82.61|83.11|82.61|83.06|82.56|4
1735899470000|2025-01-03 10:17:50|83.1|82.6|83.11|82.61|83.12|82.62|83.1|82.6|8
1735899480000|2025-01-03 10:18:00|83.12|82.62|83.2|82.7|83.2|82.7|83.12|82.62|11
1735899490000|2025-01-03 10:18:10|83.21|82.71|83.2|82.7|83.21|82.71|83.2|82.7|4
1735899500000|2025-01-03 10:18:20|83.21|82.71|83.24|82.74|83.25|82.75|83.21|82.71|8
1735899510000|2025-01-03 10:18:30|83.22|82.72|83.22|82.72|83.24|82.74|83.22|82.72|5
1735899520000|2025-01-03 10:18:40|83.23|82.73|83.27|82.77|83.27|82.77|83.23|82.73|3
1735899530000|2025-01-03 10:18:50|83.28|82.78|83.3|82.8|83.3|82.8|83.28|82.78|3
1735899540000|2025-01-03 10:19:00|83.31|82.81|83.31|82.81|83.32|82.82|83.31|82.81|3
1735899550000|2025-01-03 10:19:10|83.3|82.8|83.23|82.73|83.3|82.8|83.23|82.73|6
1735899560000|2025-01-03 10:19:20|83.24|82.74|83.24|82.74|83.24|82.74|83.24|82.74|1
1735899580000|2025-01-03 10:19:40|83.22|82.72|83.2|82.7|83.22|82.72|83.2|82.7|3
1735899590000|2025-01-03 10:19:50|83.19|82.69|83.19|82.69|83.19|82.69|83.19|82.69|1
1735899600000|2025-01-03 10:20:00|83.17|82.67|83.14|82.64|83.17|82.67|83.13|82.63|3
1735899610000|2025-01-03 10:20:10|83.15|82.65|83.21|82.71|83.22|82.72|83.15|82.65|7
1735899620000|2025-01-03 10:20:20|83.22|82.72|83.22|82.72|83.23|82.73|83.22|82.72|5
1735899630000|2025-01-03 10:20:30|83.23|82.73|83.23|82.73|83.23|82.73|83.23|82.73|1
1735899640000|2025-01-03 10:20:40|83.24|82.74|83.31|82.81|83.31|82.81|83.24|82.74|5
1735899650000|2025-01-03 10:20:50|83.32|82.82|83.29|82.79|83.32|82.82|83.29|82.79|7
1735899670000|2025-01-03 10:21:10|83.31|82.81|83.29|82.79|83.32|82.82|83.29|82.79|5
1735899680000|2025-01-03 10:21:20|83.28|82.78|83.23|82.73|83.28|82.78|83.23|82.73|7
1735899690000|2025-01-03 10:21:30|83.24|82.74|83.29|82.79|83.29|82.79|83.24|82.74|5
1735899700000|2025-01-03 10:21:40|83.28|82.78|83.28|82.78|83.28|82.78|83.28|82.78|1
1735899710000|2025-01-03 10:21:50|83.27|82.77|83.27|82.77|83.28|82.78|83.25|82.75|6
1735899720000|2025-01-03 10:22:00|83.26|82.76|83.28|82.78|83.28|82.78|83.23|82.73|9
1735899730000|2025-01-03 10:22:10|83.29|82.79|83.3|82.8|83.32|82.82|83.28|82.78|9
1735899740000|2025-01-03 10:22:20|83.31|82.81|83.28|82.78|83.31|82.81|83.27|82.77|8
1735899760000|2025-01-03 10:22:40|83.26|82.76|83.27|82.77|83.27|82.77|83.26|82.76|2
1735899770000|2025-01-03 10:22:50|83.26|82.76|83.21|82.71|83.26|82.76|83.2|82.7|8
1735899780000|2025-01-03 10:23:00|83.22|82.72|83.17|82.67|83.22|82.72|83.16|82.66|8
1735899790000|2025-01-03 10:23:10|83.16|82.66|83.13|82.63|83.16|82.66|83.13|82.63|6
1735899800000|2025-01-03 10:23:20|83.14|82.64|83.18|82.68|83.18|82.68|83.14|82.64|3
1735899810000|2025-01-03 10:23:30|83.17|82.67|83.18|82.68|83.18|82.68|83.17|82.67|2
1735899820000|2025-01-03 10:23:40|83.19|82.69|83.19|82.69|83.22|82.72|83.19|82.69|7
1735899830000|2025-01-03 10:23:50|83.18|82.68|83.17|82.67|83.19|82.69|83.17|82.67|4
1735899840000|2025-01-03 10:24:00|83.18|82.68|83.16|82.66|83.18|82.68|83.16|82.66|3
1735899860000|2025-01-03 10:24:20|83.15|82.65|83.17|82.67|83.17|82.67|83.15|82.65|5
1735899870000|2025-01-03 10:24:30|83.18|82.68|83.17|82.67|83.18|82.68|83.17|82.67|2
1735899880000|2025-01-03 10:24:40|83.18|82.68|83.22|82.72|83.22|82.72|83.18|82.68|6
1735899890000|2025-01-03 10:24:50|83.23|82.73|83.23|82.73|83.23|82.73|83.22|82.72|3
1735899900000|2025-01-03 10:25:00|83.22|82.72|83.28|82.78|83.28|82.78|83.22|82.72|5
1735899910000|2025-01-03 10:25:10|83.29|82.79|83.3|82.8|83.3|82.8|83.29|82.79|2
1735899920000|2025-01-03 10:25:20|83.31|82.81|83.31|82.81|83.33|82.83|83.3|82.8|5
1735899930000|2025-01-03 10:25:30|83.32|82.82|83.43|82.93|83.44|82.94|83.32|82.82|10
1735899940000|2025-01-03 10:25:40|83.42|82.92|83.41|82.91|83.42|82.92|83.41|82.91|4
1735899950000|2025-01-03 10:25:50|83.42|82.92|83.42|82.92|83.42|82.92|83.42|82.92|1
1735899960000|2025-01-03 10:26:00|83.43|82.93|83.41|82.91|83.43|82.93|83.41|82.91|5
1735899970000|2025-01-03 10:26:10|83.42|82.92|83.49|82.99|83.49|82.99|83.42|82.92|9
1735899980000|2025-01-03 10:26:20|83.5|83|83.52|83.02|83.52|83.02|83.5|83|3
1735899990000|2025-01-03 10:26:30|83.53|83.03|83.53|83.03|83.53|83.03|83.53|83.03|1
1735900000000|2025-01-03 10:26:40|83.51|83.01|83.53|83.03|83.53|83.03|83.51|83.01|2
1735900010000|2025-01-03 10:26:50|83.54|83.04|83.53|83.03|83.56|83.06|83.53|83.03|5
1735900020000|2025-01-03 10:27:00|83.51|83.01|83.52|83.02|83.52|83.02|83.51|83.01|4
1735900030000|2025-01-03 10:27:10|83.53|83.03|83.59|83.09|83.59|83.09|83.53|83.03|6
1735900040000|2025-01-03 10:27:20|83.6|83.1|83.63|83.13|83.63|83.13|83.59|83.09|6
1735900050000|2025-01-03 10:27:30|83.62|83.12|83.62|83.12|83.62|83.12|83.6|83.1|5
1735900060000|2025-01-03 10:27:40|83.63|83.13|83.63|83.13|83.65|83.15|83.62|83.12|5
1735900080000|2025-01-03 10:28:00|83.62|83.12|83.61|83.11|83.62|83.12|83.61|83.11|2
1735900090000|2025-01-03 10:28:10|83.62|83.12|83.66|83.16|83.67|83.17|83.61|83.11|9
1735900100000|2025-01-03 10:28:20|83.65|83.15|83.65|83.15|83.66|83.16|83.65|83.15|5
1735900110000|2025-01-03 10:28:30|83.66|83.16|83.64|83.14|83.66|83.16|83.63|83.13|4
1735900120000|2025-01-03 10:28:40|83.63|83.13|83.63|83.13|83.63|83.13|83.62|83.12|3
1735900130000|2025-01-03 10:28:50|83.62|83.12|83.63|83.13|83.64|83.14|83.62|83.12|4
1735900140000|2025-01-03 10:29:00|83.62|83.12|83.62|83.12|83.62|83.12|83.61|83.11|3
1735900150000|2025-01-03 10:29:10|83.63|83.13|83.66|83.16|83.66|83.16|83.62|83.12|8
1735900160000|2025-01-03 10:29:20|83.67|83.17|83.7|83.2|83.71|83.21|83.67|83.17|6
1735900170000|2025-01-03 10:29:30|83.68|83.18|83.63|83.13|83.69|83.19|83.62|83.12|8
1735900180000|2025-01-03 10:29:40|83.65|83.15|83.68|83.18|83.68|83.18|83.65|83.15|4
1735900190000|2025-01-03 10:29:50|83.69|83.19|83.68|83.18|83.69|83.19|83.68|83.18|2
1735900200000|2025-01-03 10:30:00|83.67|83.17|83.67|83.17|83.68|83.18|83.65|83.15|11
1735900210000|2025-01-03 10:30:10|83.68|83.18|83.68|83.18|83.69|83.19|83.65|83.15|5
1735900220000|2025-01-03 10:30:20|83.65|83.15|83.68|83.18|83.68|83.18|83.65|83.15|4
1735900240000|2025-01-03 10:30:40|83.67|83.17|83.63|83.13|83.67|83.17|83.63|83.13|3
1735900250000|2025-01-03 10:30:50|83.64|83.14|83.63|83.13|83.66|83.16|83.62|83.12|6
1735900260000|2025-01-03 10:31:00|83.64|83.14|83.67|83.17|83.67|83.17|83.64|83.14|4
1735900270000|2025-01-03 10:31:10|83.68|83.18|83.64|83.14|83.68|83.18|83.62|83.12|6
1735900280000|2025-01-03 10:31:20|83.65|83.15|83.68|83.18|83.68|83.18|83.64|83.14|6
1735900300000|2025-01-03 10:31:40|83.69|83.19|83.73|83.23|83.73|83.23|83.69|83.19|5
1735900310000|2025-01-03 10:31:50|83.74|83.24|83.79|83.29|83.79|83.29|83.74|83.24|6
1735900320000|2025-01-03 10:32:00|83.8|83.3|83.81|83.31|83.81|83.31|83.8|83.3|2
1735900330000|2025-01-03 10:32:10|83.82|83.32|83.81|83.31|83.82|83.32|83.8|83.3|5
1735900340000|2025-01-03 10:32:20|83.82|83.32|83.85|83.35|83.9|83.4|83.82|83.32|9
1735900350000|2025-01-03 10:32:30|83.84|83.34|83.91|83.41|83.91|83.41|83.83|83.33|11
1735900360000|2025-01-03 10:32:40|83.92|83.42|83.91|83.41|83.92|83.42|83.89|83.39|5
1735900370000|2025-01-03 10:32:50|83.92|83.42|83.91|83.41|83.93|83.43|83.91|83.41|4
1735900380000|2025-01-03 10:33:00|83.92|83.42|84.02|83.52|84.02|83.52|83.92|83.42|13
1735900390000|2025-01-03 10:33:10|84.03|83.53|84.09|83.59|84.09|83.59|84.03|83.53|5
1735900400000|2025-01-03 10:33:20|84.1|83.6|84.12|83.62|84.13|83.63|84.1|83.6|7
1735900410000|2025-01-03 10:33:30|84.11|83.61|84.11|83.61|84.11|83.61|84.09|83.59|3
1735900420000|2025-01-03 10:33:40|84.12|83.62|84.12|83.62|84.12|83.62|84.11|83.61|3
1735900430000|2025-01-03 10:33:50|84.13|83.63|84.13|83.63|84.14|83.64|84.13|83.63|5
1735900440000|2025-01-03 10:34:00|84.12|83.62|84.11|83.61|84.13|83.63|84.1|83.6|5
1735900450000|2025-01-03 10:34:10|84.1|83.6|84.02|83.52|84.11|83.61|84.02|83.52|7
1735900460000|2025-01-03 10:34:20|84.03|83.53|84.11|83.61|84.11|83.61|84.02|83.52|9
1735900470000|2025-01-03 10:34:30|84.12|83.62|84.11|83.61|84.12|83.62|84.1|83.6|3
1735900480000|2025-01-03 10:34:40|84.1|83.6|84.1|83.6|84.11|83.61|84.09|83.59|6
1735900490000|2025-01-03 10:34:50|84.11|83.61|84.05|83.55|84.11|83.61|84.04|83.54|5
1735900500000|2025-01-03 10:35:00|84.04|83.54|84.03|83.53|84.04|83.54|84.02|83.52|3
1735900510000|2025-01-03 10:35:10|84.02|83.52|84.04|83.54|84.04|83.54|84.01|83.51|9
1735900520000|2025-01-03 10:35:20|84.05|83.55|84.03|83.53|84.08|83.58|84.03|83.53|7
1735900530000|2025-01-03 10:35:30|84.05|83.55|84.03|83.53|84.05|83.55|84.03|83.53|3
1735900540000|2025-01-03 10:35:40|84.04|83.54|84.05|83.55|84.08|83.58|84.04|83.54|7
1735900550000|2025-01-03 10:35:50|84.07|83.57|84.2|83.7|84.2|83.7|84.07|83.57|9
1735900560000|2025-01-03 10:36:00|84.23|83.73|84.23|83.73|84.23|83.73|84.19|83.69|10
1735900570000|2025-01-03 10:36:10|84.21|83.71|84.23|83.73|84.24|83.74|84.21|83.71|4
1735900580000|2025-01-03 10:36:20|84.24|83.74|84.19|83.69|84.24|83.74|84.18|83.68|7
1735900590000|2025-01-03 10:36:30|84.2|83.7|84.24|83.74|84.31|83.81|84.2|83.7|13
1735900600000|2025-01-03 10:36:40|84.25|83.75|84.39|83.89|84.39|83.89|84.24|83.74|15
1735900610000|2025-01-03 10:36:50|84.38|83.88|84.36|83.86|84.39|83.89|84.32|83.82|14
1735900620000|2025-01-03 10:37:00|84.35|83.85|84.33|83.83|84.4|83.9|84.33|83.83|8
1735900630000|2025-01-03 10:37:10|84.34|83.84|84.3|83.8|84.34|83.84|84.29|83.79|11
1735900640000|2025-01-03 10:37:20|84.29|83.79|84.32|83.82|84.32|83.82|84.29|83.79|6
1735900650000|2025-01-03 10:37:30|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735900660000|2025-01-03 10:37:40|84.33|83.83|84.34|83.84|84.35|83.85|84.33|83.83|4
1735900670000|2025-01-03 10:37:50|84.33|83.83|84.29|83.79|84.33|83.83|84.28|83.78|5
1735900680000|2025-01-03 10:38:00|84.31|83.81|84.32|83.82|84.32|83.82|84.3|83.8|4
1735900690000|2025-01-03 10:38:10|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|4
1735900700000|2025-01-03 10:38:20|84.3|83.8|84.3|83.8|84.3|83.8|84.3|83.8|1
1735900710000|2025-01-03 10:38:30|84.31|83.81|84.29|83.79|84.31|83.81|84.29|83.79|3
1735900720000|2025-01-03 10:38:40|84.28|83.78|84.28|83.78|84.29|83.79|84.26|83.76|5
1735900730000|2025-01-03 10:38:50|84.3|83.8|84.33|83.83|84.33|83.83|84.29|83.79|6
1735900740000|2025-01-03 10:39:00|84.34|83.84|84.33|83.83|84.34|83.84|84.33|83.83|2
1735900750000|2025-01-03 10:39:10|84.31|83.81|84.3|83.8|84.31|83.81|84.3|83.8|2
1735900760000|2025-01-03 10:39:20|84.28|83.78|84.21|83.71|84.29|83.79|84.21|83.71|11
1735900770000|2025-01-03 10:39:30|84.2|83.7|84.2|83.7|84.2|83.7|84.14|83.64|10
1735900780000|2025-01-03 10:39:40|84.19|83.69|84.23|83.73|84.23|83.73|84.19|83.69|5
1735900790000|2025-01-03 10:39:50|84.22|83.72|84.21|83.71|84.22|83.72|84.2|83.7|4
1735900800000|2025-01-03 10:40:00|84.22|83.72|84.24|83.74|84.25|83.75|84.22|83.72|4
1735900810000|2025-01-03 10:40:10|84.22|83.72|84.21|83.71|84.22|83.72|84.19|83.69|5
1735900820000|2025-01-03 10:40:20|84.2|83.7|84.24|83.74|84.24|83.74|84.2|83.7|4
1735900830000|2025-01-03 10:40:30|84.23|83.73|84.21|83.71|84.23|83.73|84.21|83.71|3
1735900840000|2025-01-03 10:40:40|84.22|83.72|84.21|83.71|84.23|83.73|84.21|83.71|6
1735900850000|2025-01-03 10:40:50|84.2|83.7|84.15|83.65|84.2|83.7|84.13|83.63|7
1735900860000|2025-01-03 10:41:00|84.14|83.64|84.11|83.61|84.14|83.64|84.1|83.6|4
1735900870000|2025-01-03 10:41:10|84.1|83.6|84.14|83.64|84.14|83.64|84.09|83.59|9
1735900880000|2025-01-03 10:41:20|84.2|83.7|84.21|83.71|84.21|83.71|84.2|83.7|2
1735900890000|2025-01-03 10:41:30|84.22|83.72|84.22|83.72|84.22|83.72|84.22|83.72|1
1735900900000|2025-01-03 10:41:40|84.23|83.73|84.21|83.71|84.23|83.73|84.21|83.71|5
1735900910000|2025-01-03 10:41:50|84.18|83.68|84.15|83.65|84.18|83.68|84.15|83.65|3
1735900920000|2025-01-03 10:42:00|84.14|83.64|84.13|83.63|84.14|83.64|84.13|83.63|4
1735900940000|2025-01-03 10:42:20|84.12|83.62|84.12|83.62|84.12|83.62|84.12|83.62|1
1735900950000|2025-01-03 10:42:30|84.11|83.61|84.11|83.61|84.11|83.61|84.1|83.6|3
1735900960000|2025-01-03 10:42:40|84.1|83.6|84.04|83.54|84.1|83.6|84.04|83.54|4
1735900970000|2025-01-03 10:42:50|84.03|83.53|84.01|83.51|84.03|83.53|84|83.5|6
1735900980000|2025-01-03 10:43:00|84|83.5|83.95|83.45|84|83.5|83.95|83.45|5
1735900990000|2025-01-03 10:43:10|83.97|83.47|83.94|83.44|83.99|83.49|83.94|83.44|9
1735901000000|2025-01-03 10:43:20|83.95|83.45|83.93|83.43|83.95|83.45|83.93|83.43|3
1735901010000|2025-01-03 10:43:30|83.92|83.42|83.91|83.41|83.92|83.42|83.91|83.41|2
1735901020000|2025-01-03 10:43:40|83.9|83.4|83.89|83.39|83.91|83.41|83.89|83.39|8
1735901030000|2025-01-03 10:43:50|83.88|83.38|83.89|83.39|83.9|83.4|83.88|83.38|4
1735901040000|2025-01-03 10:44:00|83.88|83.38|83.84|83.34|83.89|83.39|83.84|83.34|6
1735901050000|2025-01-03 10:44:10|83.85|83.35|83.87|83.37|83.88|83.38|83.85|83.35|6
1735901060000|2025-01-03 10:44:20|83.86|83.36|83.88|83.38|83.88|83.38|83.86|83.36|3
1735901070000|2025-01-03 10:44:30|83.89|83.39|83.91|83.41|83.93|83.43|83.89|83.39|3
1735901080000|2025-01-03 10:44:40|83.9|83.4|83.91|83.41|83.92|83.42|83.89|83.39|5
1735901090000|2025-01-03 10:44:50|83.92|83.42|83.89|83.39|83.92|83.42|83.88|83.38|6
1735901100000|2025-01-03 10:45:00|83.88|83.38|83.89|83.39|83.91|83.41|83.84|83.34|11
1735901110000|2025-01-03 10:45:10|83.9|83.4|83.95|83.45|83.95|83.45|83.9|83.4|7
1735901120000|2025-01-03 10:45:20|83.96|83.46|83.93|83.43|83.96|83.46|83.93|83.43|5
1735901130000|2025-01-03 10:45:30|83.92|83.42|84.03|83.53|84.03|83.53|83.92|83.42|7
1735901140000|2025-01-03 10:45:40|84.04|83.54|84.04|83.54|84.05|83.55|84.01|83.51|8
1735901150000|2025-01-03 10:45:50|84.05|83.55|84.1|83.6|84.11|83.61|84.05|83.55|8
1735901160000|2025-01-03 10:46:00|84.12|83.62|84.03|83.53|84.12|83.62|84.03|83.53|11
1735901170000|2025-01-03 10:46:10|84.04|83.54|83.99|83.49|84.04|83.54|83.99|83.49|5
1735901180000|2025-01-03 10:46:20|84|83.5|84.09|83.59|84.09|83.59|83.99|83.49|10
1735901190000|2025-01-03 10:46:30|84.1|83.6|84.09|83.59|84.11|83.61|84.05|83.55|8
1735901200000|2025-01-03 10:46:40|84.1|83.6|84.1|83.6|84.11|83.61|84.09|83.59|8
1735901210000|2025-01-03 10:46:50|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735901220000|2025-01-03 10:47:00|84.07|83.57|84|83.5|84.07|83.57|84|83.5|5
1735901230000|2025-01-03 10:47:10|83.99|83.49|83.99|83.49|83.99|83.49|83.99|83.49|1
1735901240000|2025-01-03 10:47:20|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735901250000|2025-01-03 10:47:30|84.01|83.51|84.02|83.52|84.02|83.52|84.01|83.51|2
1735901260000|2025-01-03 10:47:40|84.01|83.51|83.97|83.47|84.01|83.51|83.97|83.47|6
1735901270000|2025-01-03 10:47:50|83.98|83.48|83.95|83.45|83.98|83.48|83.94|83.44|3
1735901280000|2025-01-03 10:48:00|83.97|83.47|83.99|83.49|84|83.5|83.97|83.47|6
1735901290000|2025-01-03 10:48:10|83.98|83.48|83.95|83.45|83.98|83.48|83.94|83.44|4
1735901300000|2025-01-03 10:48:20|83.94|83.44|83.95|83.45|83.95|83.45|83.9|83.4|7
1735901310000|2025-01-03 10:48:30|83.97|83.47|84.04|83.54|84.04|83.54|83.97|83.47|14
1735901320000|2025-01-03 10:48:40|84.03|83.53|84.01|83.51|84.03|83.53|84.01|83.51|3
1735901330000|2025-01-03 10:48:50|84.02|83.52|84.02|83.52|84.04|83.54|84|83.5|7
1735901340000|2025-01-03 10:49:00|84.01|83.51|84.08|83.58|84.12|83.62|84.01|83.51|9
1735901350000|2025-01-03 10:49:10|84.09|83.59|84.04|83.54|84.09|83.59|84.02|83.52|9
1735901360000|2025-01-03 10:49:20|84.05|83.55|84.09|83.59|84.09|83.59|84.04|83.54|7
1735901370000|2025-01-03 10:49:30|84.1|83.6|84.05|83.55|84.11|83.61|84.04|83.54|13
1735901380000|2025-01-03 10:49:40|84.06|83.56|84.1|83.6|84.11|83.61|84.06|83.56|6
1735901390000|2025-01-03 10:49:50|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735901400000|2025-01-03 10:50:00|84.11|83.61|84.1|83.6|84.11|83.61|84.08|83.58|8
1735901410000|2025-01-03 10:50:10|84.11|83.61|84.17|83.67|84.18|83.68|84.11|83.61|6
1735901420000|2025-01-03 10:50:20|84.18|83.68|84.18|83.68|84.2|83.7|84.18|83.68|5
1735901430000|2025-01-03 10:50:30|84.19|83.69|84.2|83.7|84.2|83.7|84.16|83.66|4
1735901440000|2025-01-03 10:50:40|84.19|83.69|84.11|83.61|84.2|83.7|84.11|83.61|6
1735901450000|2025-01-03 10:50:50|84.12|83.62|84.08|83.58|84.12|83.62|84.05|83.55|11
1735901460000|2025-01-03 10:51:00|84.1|83.6|84.11|83.61|84.12|83.62|84.08|83.58|9
1735901470000|2025-01-03 10:51:10|84.1|83.6|84.09|83.59|84.11|83.61|84.09|83.59|7
1735901480000|2025-01-03 10:51:20|84.08|83.58|84.09|83.59|84.1|83.6|84.08|83.58|7
1735901490000|2025-01-03 10:51:30|84.1|83.6|84.09|83.59|84.12|83.62|84.09|83.59|10
1735901500000|2025-01-03 10:51:40|84.1|83.6|84.12|83.62|84.12|83.62|84.1|83.6|5
1735901510000|2025-01-03 10:51:50|84.11|83.61|84.12|83.62|84.12|83.62|84.11|83.61|2
1735901520000|2025-01-03 10:52:00|84.13|83.63|84.15|83.65|84.15|83.65|84.13|83.63|5
1735901530000|2025-01-03 10:52:10|84.14|83.64|84.12|83.62|84.14|83.64|84.12|83.62|5
1735901540000|2025-01-03 10:52:20|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|4
1735901550000|2025-01-03 10:52:30|84.11|83.61|84.04|83.54|84.11|83.61|84.03|83.53|4
1735901560000|2025-01-03 10:52:40|84.06|83.56|84.04|83.54|84.06|83.56|84.04|83.54|3
1735901580000|2025-01-03 10:53:00|84.05|83.55|84.11|83.61|84.12|83.62|84.05|83.55|8
1735901590000|2025-01-03 10:53:10|84.12|83.62|84.13|83.63|84.14|83.64|84.12|83.62|5
1735901600000|2025-01-03 10:53:20|84.14|83.64|84.14|83.64|84.15|83.65|84.14|83.64|3
1735901610000|2025-01-03 10:53:30|84.13|83.63|84.15|83.65|84.15|83.65|84.13|83.63|3
1735901620000|2025-01-03 10:53:40|84.14|83.64|84.1|83.6|84.14|83.64|84.09|83.59|5
1735901630000|2025-01-03 10:53:50|84.09|83.59|84.09|83.59|84.09|83.59|84.09|83.59|1
1735901640000|2025-01-03 10:54:00|84.08|83.58|84.04|83.54|84.08|83.58|84.04|83.54|3
1735901650000|2025-01-03 10:54:10|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735901670000|2025-01-03 10:54:30|84.04|83.54|84.04|83.54|84.04|83.54|84.04|83.54|1
1735901680000|2025-01-03 10:54:40|84.03|83.53|84.03|83.53|84.03|83.53|84.03|83.53|1
1735901690000|2025-01-03 10:54:50|84.02|83.52|84.03|83.53|84.03|83.53|84.02|83.52|2
1735901700000|2025-01-03 10:55:00|84.02|83.52|84|83.5|84.03|83.53|84|83.5|5
1735901710000|2025-01-03 10:55:10|83.99|83.49|83.99|83.49|83.99|83.49|83.98|83.48|3
1735901720000|2025-01-03 10:55:20|83.97|83.47|83.94|83.44|83.97|83.47|83.94|83.44|3
1735901730000|2025-01-03 10:55:30|83.95|83.45|83.95|83.45|83.95|83.45|83.95|83.45|1
1735901740000|2025-01-03 10:55:40|83.94|83.44|83.95|83.45|83.97|83.47|83.94|83.44|5
1735901750000|2025-01-03 10:55:50|83.96|83.46|83.97|83.47|83.97|83.47|83.95|83.45|4
1735901760000|2025-01-03 10:56:00|83.98|83.48|84|83.5|84.01|83.51|83.98|83.48|7
1735901770000|2025-01-03 10:56:10|84.01|83.51|84.02|83.52|84.03|83.53|84.01|83.51|6
1735901780000|2025-01-03 10:56:20|84.03|83.53|84.01|83.51|84.03|83.53|84.01|83.51|5
1735901790000|2025-01-03 10:56:30|83.99|83.49|83.98|83.48|84|83.5|83.98|83.48|4
1735901800000|2025-01-03 10:56:40|84.01|83.51|84|83.5|84.01|83.51|84|83.5|2
1735901810000|2025-01-03 10:56:50|83.99|83.49|83.97|83.47|84|83.5|83.97|83.47|5
1735901820000|2025-01-03 10:57:00|83.98|83.48|84.03|83.53|84.03|83.53|83.98|83.48|10
1735901830000|2025-01-03 10:57:10|84.04|83.54|84.03|83.53|84.04|83.54|84.03|83.53|2
1735901840000|2025-01-03 10:57:20|84.04|83.54|84.01|83.51|84.04|83.54|84|83.5|4
1735901850000|2025-01-03 10:57:30|84.02|83.52|84.08|83.58|84.09|83.59|84|83.5|8
1735901860000|2025-01-03 10:57:40|84.07|83.57|84.02|83.52|84.07|83.57|84.02|83.52|8
1735901880000|2025-01-03 10:58:00|84.01|83.51|84.04|83.54|84.04|83.54|84.01|83.51|6
1735901890000|2025-01-03 10:58:10|84.05|83.55|84.04|83.54|84.05|83.55|84.04|83.54|2
1735901900000|2025-01-03 10:58:20|84.03|83.53|84.02|83.52|84.03|83.53|84.02|83.52|2
1735901910000|2025-01-03 10:58:30|84.03|83.53|84.02|83.52|84.03|83.53|84.02|83.52|2
1735901920000|2025-01-03 10:58:40|84.01|83.51|83.95|83.45|84.01|83.51|83.95|83.45|7
1735901940000|2025-01-03 10:59:00|83.96|83.46|83.97|83.47|83.97|83.47|83.96|83.46|4
1735901950000|2025-01-03 10:59:10|83.98|83.48|84|83.5|84.01|83.51|83.98|83.48|6
1735901960000|2025-01-03 10:59:20|83.99|83.49|83.97|83.47|84|83.5|83.97|83.47|6
1735901970000|2025-01-03 10:59:30|83.94|83.44|83.94|83.44|83.95|83.45|83.93|83.43|4
1735901980000|2025-01-03 10:59:40|83.95|83.45|83.94|83.44|83.95|83.45|83.94|83.44|4
1735901990000|2025-01-03 10:59:50|83.95|83.45|83.93|83.43|83.95|83.45|83.93|83.43|3
1735902000000|2025-01-03 11:00:00|83.94|83.44|83.99|83.49|84|83.5|83.94|83.44|7
1735902010000|2025-01-03 11:00:10|84|83.5|84.01|83.51|84.01|83.51|84|83.5|2
1735902020000|2025-01-03 11:00:20|84|83.5|83.99|83.49|84|83.5|83.99|83.49|2
1735902030000|2025-01-03 11:00:30|84|83.5|84.04|83.54|84.04|83.54|84|83.5|5
1735902040000|2025-01-03 11:00:40|84.05|83.55|84.02|83.52|84.05|83.55|84.02|83.52|6
1735902050000|2025-01-03 11:00:50|84.01|83.51|84.03|83.53|84.03|83.53|84.01|83.51|5
1735902060000|2025-01-03 11:01:00|84.02|83.52|84.08|83.58|84.09|83.59|84.02|83.52|8
1735902070000|2025-01-03 11:01:10|84.1|83.6|84.13|83.63|84.13|83.63|84.09|83.59|6
1735902080000|2025-01-03 11:01:20|84.14|83.64|84.14|83.64|84.14|83.64|84.11|83.61|6
1735902090000|2025-01-03 11:01:30|84.19|83.69|84.13|83.63|84.19|83.69|84.13|83.63|6
1735902100000|2025-01-03 11:01:40|84.12|83.62|84.13|83.63|84.13|83.63|84.11|83.61|4
1735902110000|2025-01-03 11:01:50|84.15|83.65|84.12|83.62|84.16|83.66|84.12|83.62|9
1735902120000|2025-01-03 11:02:00|84.13|83.63|84.13|83.63|84.13|83.63|84.13|83.63|1
1735902130000|2025-01-03 11:02:10|84.11|83.61|84.12|83.62|84.12|83.62|84.11|83.61|2
1735902140000|2025-01-03 11:02:20|84.13|83.63|84.13|83.63|84.15|83.65|84.13|83.63|4
1735902150000|2025-01-03 11:02:30|84.14|83.64|84.16|83.66|84.16|83.66|84.14|83.64|3
1735902160000|2025-01-03 11:02:40|84.14|83.64|84.19|83.69|84.19|83.69|84.14|83.64|5
1735902170000|2025-01-03 11:02:50|84.2|83.7|84.16|83.66|84.21|83.71|84.14|83.64|12
1735902180000|2025-01-03 11:03:00|84.19|83.69|84.21|83.71|84.22|83.72|84.19|83.69|11
1735902190000|2025-01-03 11:03:10|84.22|83.72|84.21|83.71|84.22|83.72|84.21|83.71|2
1735902200000|2025-01-03 11:03:20|84.2|83.7|84.2|83.7|84.2|83.7|84.2|83.7|1
1735902210000|2025-01-03 11:03:30|84.21|83.71|84.22|83.72|84.22|83.72|84.21|83.71|2
1735902220000|2025-01-03 11:03:40|84.21|83.71|84.22|83.72|84.22|83.72|84.21|83.71|2
1735902230000|2025-01-03 11:03:50|84.2|83.7|84.12|83.62|84.2|83.7|84.1|83.6|11
1735902240000|2025-01-03 11:04:00|84.13|83.63|84.12|83.62|84.13|83.63|84.12|83.62|2
1735902250000|2025-01-03 11:04:10|84.13|83.63|84.13|83.63|84.13|83.63|84.12|83.62|3
1735902260000|2025-01-03 11:04:20|84.11|83.61|84.1|83.6|84.11|83.61|84.1|83.6|2
1735902270000|2025-01-03 11:04:30|84.11|83.61|84.13|83.63|84.14|83.64|84.11|83.61|5
1735902280000|2025-01-03 11:04:40|84.14|83.64|84.16|83.66|84.19|83.69|84.14|83.64|3
1735902290000|2025-01-03 11:04:50|84.17|83.67|84.19|83.69|84.19|83.69|84.17|83.67|3
1735902300000|2025-01-03 11:05:00|84.18|83.68|84.18|83.68|84.19|83.69|84.18|83.68|3
1735902310000|2025-01-03 11:05:10|84.2|83.7|84.2|83.7|84.21|83.71|84.2|83.7|3
1735902320000|2025-01-03 11:05:20|84.21|83.71|84.19|83.69|84.21|83.71|84.19|83.69|3
1735902330000|2025-01-03 11:05:30|84.2|83.7|84.22|83.72|84.22|83.72|84.2|83.7|2
1735902340000|2025-01-03 11:05:40|84.2|83.7|84.13|83.63|84.2|83.7|84.12|83.62|6
1735902350000|2025-01-03 11:05:50|84.12|83.62|84.12|83.62|84.14|83.64|84.11|83.61|6
1735902360000|2025-01-03 11:06:00|84.13|83.63|84.24|83.74|84.25|83.75|84.12|83.62|9
1735902370000|2025-01-03 11:06:10|84.25|83.75|84.24|83.74|84.25|83.75|84.24|83.74|2
1735902390000|2025-01-03 11:06:30|84.26|83.76|84.24|83.74|84.26|83.76|84.24|83.74|4
1735902400000|2025-01-03 11:06:40|84.25|83.75|84.25|83.75|84.25|83.75|84.25|83.75|1
1735902410000|2025-01-03 11:06:50|84.26|83.76|84.32|83.82|84.32|83.82|84.26|83.76|6
1735902420000|2025-01-03 11:07:00|84.33|83.83|84.31|83.81|84.33|83.83|84.31|83.81|4
1735902430000|2025-01-03 11:07:10|84.3|83.8|84.25|83.75|84.3|83.8|84.24|83.74|10
1735902440000|2025-01-03 11:07:20|84.21|83.71|84.23|83.73|84.23|83.73|84.21|83.71|3
1735902450000|2025-01-03 11:07:30|84.22|83.72|84.35|83.85|84.35|83.85|84.22|83.72|9
1735902460000|2025-01-03 11:07:40|84.34|83.84|84.35|83.85|84.35|83.85|84.3|83.8|7
1735902470000|2025-01-03 11:07:50|84.34|83.84|84.34|83.84|84.34|83.84|84.34|83.84|1
1735902480000|2025-01-03 11:08:00|84.35|83.85|84.36|83.86|84.36|83.86|84.34|83.84|4
1735902490000|2025-01-03 11:08:10|84.37|83.87|84.36|83.86|84.37|83.87|84.34|83.84|5
1735902500000|2025-01-03 11:08:20|84.35|83.85|84.32|83.82|84.35|83.85|84.32|83.82|3
1735902510000|2025-01-03 11:08:30|84.33|83.83|84.33|83.83|84.33|83.83|84.29|83.79|8
1735902520000|2025-01-03 11:08:40|84.34|83.84|84.32|83.82|84.34|83.84|84.32|83.82|4
1735902540000|2025-01-03 11:09:00|84.31|83.81|84.29|83.79|84.31|83.81|84.29|83.79|3
1735902550000|2025-01-03 11:09:10|84.3|83.8|84.29|83.79|84.3|83.8|84.29|83.79|2
1735902560000|2025-01-03 11:09:20|84.25|83.75|84.24|83.74|84.25|83.75|84.24|83.74|2
1735902570000|2025-01-03 11:09:30|84.23|83.73|84.24|83.74|84.24|83.74|84.23|83.73|4
1735902580000|2025-01-03 11:09:40|84.23|83.73|84.23|83.73|84.23|83.73|84.23|83.73|1
1735902590000|2025-01-03 11:09:50|84.24|83.74|84.24|83.74|84.24|83.74|84.24|83.74|1
1735902600000|2025-01-03 11:10:00|84.23|83.73|84.23|83.73|84.24|83.74|84.23|83.73|3
1735902610000|2025-01-03 11:10:10|84.24|83.74|84.29|83.79|84.32|83.82|84.24|83.74|11
1735902620000|2025-01-03 11:10:20|84.3|83.8|84.29|83.79|84.3|83.8|84.29|83.79|2
1735902630000|2025-01-03 11:10:30|84.3|83.8|84.33|83.83|84.34|83.84|84.29|83.79|7
1735902640000|2025-01-03 11:10:40|84.32|83.82|84.33|83.83|84.33|83.83|84.32|83.82|2
1735902660000|2025-01-03 11:11:00|84.34|83.84|84.34|83.84|84.34|83.84|84.33|83.83|3
1735902670000|2025-01-03 11:11:10|84.33|83.83|84.33|83.83|84.34|83.84|84.33|83.83|3
1735902680000|2025-01-03 11:11:20|84.34|83.84|84.37|83.87|84.39|83.89|84.34|83.84|8
1735902690000|2025-01-03 11:11:30|84.38|83.88|84.37|83.87|84.38|83.88|84.37|83.87|6
1735902700000|2025-01-03 11:11:40|84.38|83.88|84.44|83.94|84.45|83.95|84.38|83.88|6
1735902710000|2025-01-03 11:11:50|84.42|83.92|84.43|83.93|84.43|83.93|84.42|83.92|2
1735902720000|2025-01-03 11:12:00|84.42|83.92|84.45|83.95|84.45|83.95|84.42|83.92|4
1735902730000|2025-01-03 11:12:10|84.44|83.94|84.44|83.94|84.44|83.94|84.43|83.93|3
1735902740000|2025-01-03 11:12:20|84.43|83.93|84.43|83.93|84.43|83.93|84.43|83.93|1
1735902750000|2025-01-03 11:12:30|84.44|83.94|84.45|83.95|84.46|83.96|84.43|83.93|7
1735902760000|2025-01-03 11:12:40|84.46|83.96|84.47|83.97|84.47|83.97|84.45|83.95|4
1735902780000|2025-01-03 11:13:00|84.5|84|84.53|84.03|84.53|84.03|84.5|84|4
1735902790000|2025-01-03 11:13:10|84.52|84.02|84.54|84.04|84.54|84.04|84.52|84.02|3
1735902810000|2025-01-03 11:13:30|84.53|84.03|84.54|84.04|84.54|84.04|84.53|84.03|2
1735902830000|2025-01-03 11:13:50|84.59|84.09|84.62|84.12|84.62|84.12|84.59|84.09|3
1735902840000|2025-01-03 11:14:00|84.61|84.11|84.62|84.12|84.62|84.12|84.61|84.11|2
1735902850000|2025-01-03 11:14:10|84.61|84.11|84.61|84.11|84.61|84.11|84.61|84.11|1
1735902860000|2025-01-03 11:14:20|84.6|84.1|84.6|84.1|84.61|84.11|84.6|84.1|3
1735902880000|2025-01-03 11:14:40|84.61|84.11|84.59|84.09|84.61|84.11|84.59|84.09|2
1735902890000|2025-01-03 11:14:50|84.58|84.08|84.52|84.02|84.58|84.08|84.51|84.01|8
1735902900000|2025-01-03 11:15:00|84.53|84.03|84.54|84.04|84.55|84.05|84.53|84.03|5
1735902910000|2025-01-03 11:15:10|84.55|84.05|84.55|84.05|84.58|84.08|84.55|84.05|8
1735902930000|2025-01-03 11:15:30|84.56|84.06|84.57|84.07|84.58|84.08|84.56|84.06|3
1735902940000|2025-01-03 11:15:40|84.56|84.06|84.5|84|84.56|84.06|84.5|84|5
1735902950000|2025-01-03 11:15:50|84.51|84.01|84.42|83.92|84.51|84.01|84.42|83.92|7
1735902960000|2025-01-03 11:16:00|84.41|83.91|84.41|83.91|84.41|83.91|84.38|83.88|9
1735902970000|2025-01-03 11:16:10|84.4|83.9|84.34|83.84|84.4|83.9|84.34|83.84|4
1735902980000|2025-01-03 11:16:20|84.35|83.85|84.34|83.84|84.36|83.86|84.34|83.84|4
1735902990000|2025-01-03 11:16:30|84.33|83.83|84.34|83.84|84.34|83.84|84.31|83.81|8
1735903000000|2025-01-03 11:16:40|84.33|83.83|84.32|83.82|84.33|83.83|84.32|83.82|2
1735903010000|2025-01-03 11:16:50|84.33|83.83|84.33|83.83|84.33|83.83|84.32|83.82|3
1735903020000|2025-01-03 11:17:00|84.32|83.82|84.37|83.87|84.37|83.87|84.32|83.82|6
1735903030000|2025-01-03 11:17:10|84.38|83.88|84.41|83.91|84.42|83.92|84.38|83.88|4
1735903040000|2025-01-03 11:17:20|84.42|83.92|84.42|83.92|84.43|83.93|84.42|83.92|3
1735903050000|2025-01-03 11:17:30|84.44|83.94|84.51|84.01|84.51|84.01|84.44|83.94|5
1735903060000|2025-01-03 11:17:40|84.52|84.02|84.54|84.04|84.54|84.04|84.5|84|6
1735903070000|2025-01-03 11:17:50|84.53|84.03|84.53|84.03|84.53|84.03|84.53|84.03|1
1735903080000|2025-01-03 11:18:00|84.52|84.02|84.49|83.99|84.52|84.02|84.49|83.99|6
1735903090000|2025-01-03 11:18:10|84.48|83.98|84.43|83.93|84.48|83.98|84.43|83.93|5
1735903100000|2025-01-03 11:18:20|84.44|83.94|84.44|83.94|84.44|83.94|84.43|83.93|3
1735903110000|2025-01-03 11:18:30|84.45|83.95|84.48|83.98|84.48|83.98|84.44|83.94|6
1735903120000|2025-01-03 11:18:40|84.43|83.93|84.45|83.95|84.45|83.95|84.43|83.93|5
1735903130000|2025-01-03 11:18:50|84.44|83.94|84.45|83.95|84.45|83.95|84.44|83.94|2
1735903140000|2025-01-03 11:19:00|84.44|83.94|84.43|83.93|84.44|83.94|84.43|83.93|2
1735903150000|2025-01-03 11:19:10|84.44|83.94|84.49|83.99|84.49|83.99|84.44|83.94|5
1735903160000|2025-01-03 11:19:20|84.5|84|84.5|84|84.5|84|84.49|83.99|3
1735903170000|2025-01-03 11:19:30|84.49|83.99|84.5|84|84.5|84|84.49|83.99|2
1735903180000|2025-01-03 11:19:40|84.51|84.01|84.53|84.03|84.53|84.03|84.51|84.01|5
1735903190000|2025-01-03 11:19:50|84.54|84.04|84.54|84.04|84.54|84.04|84.54|84.04|1
1735903200000|2025-01-03 11:20:00|84.55|84.05|84.6|84.1|84.6|84.1|84.55|84.05|8
1735903210000|2025-01-03 11:20:10|84.61|84.11|84.65|84.15|84.66|84.16|84.6|84.1|7
1735903220000|2025-01-03 11:20:20|84.66|84.16|84.63|84.13|84.66|84.16|84.63|84.13|9
1735903230000|2025-01-03 11:20:30|84.64|84.14|84.68|84.18|84.68|84.18|84.64|84.14|5
1735903240000|2025-01-03 11:20:40|84.67|84.17|84.68|84.18|84.69|84.19|84.64|84.14|11
1735903250000|2025-01-03 11:20:50|84.66|84.16|84.72|84.22|84.72|84.22|84.64|84.14|10
1735903260000|2025-01-03 11:21:00|84.73|84.23|84.73|84.23|84.73|84.23|84.72|84.22|5
1735903270000|2025-01-03 11:21:10|84.74|84.24|84.73|84.23|84.76|84.26|84.73|84.23|7
1735903280000|2025-01-03 11:21:20|84.72|84.22|84.72|84.22|84.72|84.22|84.71|84.21|3
1735903290000|2025-01-03 11:21:30|84.73|84.23|84.75|84.25|84.75|84.25|84.71|84.21|6
1735903300000|2025-01-03 11:21:40|84.76|84.26|84.8|84.3|84.8|84.3|84.76|84.26|5
1735903310000|2025-01-03 11:21:50|84.82|84.32|84.82|84.32|84.83|84.33|84.8|84.3|6
1735903320000|2025-01-03 11:22:00|84.81|84.31|84.79|84.29|84.81|84.31|84.73|84.23|10
1735903330000|2025-01-03 11:22:10|84.8|84.3|84.81|84.31|84.83|84.33|84.8|84.3|5
1735903340000|2025-01-03 11:22:20|84.82|84.32|84.83|84.33|84.83|84.33|84.82|84.32|2
1735903350000|2025-01-03 11:22:30|84.85|84.35|84.83|84.33|84.85|84.35|84.83|84.33|7
1735903360000|2025-01-03 11:22:40|84.84|84.34|84.83|84.33|84.85|84.35|84.83|84.33|5
1735903370000|2025-01-03 11:22:50|84.84|84.34|84.89|84.39|84.89|84.39|84.84|84.34|7
1735903380000|2025-01-03 11:23:00|84.93|84.43|84.99|84.49|85.02|84.52|84.93|84.43|13
1735903390000|2025-01-03 11:23:10|85|84.5|85.03|84.53|85.04|84.54|85|84.5|9
1735903400000|2025-01-03 11:23:20|85.02|84.52|85.04|84.54|85.05|84.55|85.02|84.52|6
1735903410000|2025-01-03 11:23:30|85.05|84.55|85.13|84.63|85.13|84.63|85.05|84.55|9
1735903420000|2025-01-03 11:23:40|85.12|84.62|85.14|84.64|85.14|84.64|85.11|84.61|5
1735903430000|2025-01-03 11:23:50|85.13|84.63|85.1|84.6|85.13|84.63|85.1|84.6|4
1735903440000|2025-01-03 11:24:00|85.11|84.61|85.13|84.63|85.14|84.64|85.1|84.6|8
1735903450000|2025-01-03 11:24:10|85.14|84.64|85.13|84.63|85.15|84.65|85.12|84.62|8
1735903460000|2025-01-03 11:24:20|85.16|84.66|85.17|84.67|85.19|84.69|85.16|84.66|6
1735903470000|2025-01-03 11:24:30|85.16|84.66|85.1|84.6|85.16|84.66|85.1|84.6|6
1735903480000|2025-01-03 11:24:40|85.11|84.61|85.12|84.62|85.13|84.63|85.1|84.6|8
1735903490000|2025-01-03 11:24:50|85.11|84.61|85.11|84.61|85.11|84.61|85.11|84.61|1
1735903500000|2025-01-03 11:25:00|85.12|84.62|85.11|84.61|85.13|84.63|85.11|84.61|4
1735903510000|2025-01-03 11:25:10|85.1|84.6|85.08|84.58|85.1|84.6|85.08|84.58|3
1735903520000|2025-01-03 11:25:20|85.09|84.59|84.87|84.37|85.09|84.59|84.87|84.37|13
1735903530000|2025-01-03 11:25:30|84.83|84.33|84.87|84.37|84.91|84.41|84.82|84.32|12
1735903540000|2025-01-03 11:25:40|84.83|84.33|84.87|84.37|84.88|84.38|84.78|84.28|13
1735903550000|2025-01-03 11:25:50|84.86|84.36|84.83|84.33|84.86|84.36|84.83|84.33|5
1735903560000|2025-01-03 11:26:00|84.82|84.32|84.8|84.3|84.83|84.33|84.8|84.3|5
1735903570000|2025-01-03 11:26:10|84.83|84.33|84.87|84.37|84.87|84.37|84.83|84.33|4
1735903580000|2025-01-03 11:26:20|84.86|84.36|84.85|84.35|84.86|84.36|84.84|84.34|3
1735903590000|2025-01-03 11:26:30|84.84|84.34|84.8|84.3|84.85|84.35|84.8|84.3|5
1735903600000|2025-01-03 11:26:40|84.81|84.31|84.82|84.32|84.83|84.33|84.81|84.31|4
1735903610000|2025-01-03 11:26:50|84.83|84.33|84.81|84.31|84.85|84.35|84.81|84.31|6
1735903620000|2025-01-03 11:27:00|84.82|84.32|84.8|84.3|84.82|84.32|84.79|84.29|7
1735903630000|2025-01-03 11:27:10|84.79|84.29|84.82|84.32|84.83|84.33|84.79|84.29|4
1735903640000|2025-01-03 11:27:20|84.83|84.33|84.82|84.32|84.83|84.33|84.82|84.32|4
1735903650000|2025-01-03 11:27:30|84.81|84.31|84.82|84.32|84.82|84.32|84.81|84.31|4
1735903660000|2025-01-03 11:27:40|84.81|84.31|84.84|84.34|84.87|84.37|84.81|84.31|8
1735903670000|2025-01-03 11:27:50|84.83|84.33|84.83|84.33|84.83|84.33|84.83|84.33|1
1735903680000|2025-01-03 11:28:00|84.84|84.34|84.88|84.38|84.89|84.39|84.84|84.34|3
1735903690000|2025-01-03 11:28:10|84.87|84.37|84.84|84.34|84.87|84.37|84.83|84.33|4
1735903700000|2025-01-03 11:28:20|84.85|84.35|84.84|84.34|84.89|84.39|84.83|84.33|17
1735903710000|2025-01-03 11:28:30|84.85|84.35|84.85|84.35|84.85|84.35|84.85|84.35|1
1735903720000|2025-01-03 11:28:40|84.89|84.39|84.89|84.39|84.89|84.39|84.89|84.39|1
1735903730000|2025-01-03 11:28:50|84.9|84.4|84.88|84.38|84.91|84.41|84.88|84.38|7
1735903740000|2025-01-03 11:29:00|84.87|84.37|84.88|84.38|84.88|84.38|84.84|84.34|9
1735903750000|2025-01-03 11:29:10|84.9|84.4|84.9|84.4|84.93|84.43|84.9|84.4|6
1735903760000|2025-01-03 11:29:20|84.89|84.39|84.93|84.43|84.93|84.43|84.89|84.39|9
1735903770000|2025-01-03 11:29:30|84.94|84.44|84.93|84.43|84.94|84.44|84.93|84.43|2
1735903780000|2025-01-03 11:29:40|84.92|84.42|84.89|84.39|84.92|84.42|84.89|84.39|10
1735903790000|2025-01-03 11:29:50|84.88|84.38|84.91|84.41|84.91|84.41|84.88|84.38|4
1735903800000|2025-01-03 11:30:00|84.9|84.4|84.89|84.39|84.9|84.4|84.87|84.37|10
1735903810000|2025-01-03 11:30:10|84.9|84.4|84.92|84.42|84.92|84.42|84.89|84.39|6
1735903820000|2025-01-03 11:30:20|84.93|84.43|84.94|84.44|84.95|84.45|84.93|84.43|6
1735903830000|2025-01-03 11:30:30|84.97|84.47|85.01|84.51|85.01|84.51|84.94|84.44|11
1735903840000|2025-01-03 11:30:40|85.02|84.52|85.02|84.52|85.02|84.52|85|84.5|5
1735903850000|2025-01-03 11:30:50|85.01|84.51|84.98|84.48|85.01|84.51|84.95|84.45|8
1735903860000|2025-01-03 11:31:00|84.97|84.47|84.99|84.49|84.99|84.49|84.93|84.43|10
1735903870000|2025-01-03 11:31:10|85|84.5|85.06|84.56|85.06|84.56|85|84.5|5
1735903880000|2025-01-03 11:31:20|85.1|84.6|85.12|84.62|85.12|84.62|85.09|84.59|10
1735903890000|2025-01-03 11:31:30|85.13|84.63|85.13|84.63|85.13|84.63|85.12|84.62|7
1735903900000|2025-01-03 11:31:40|85.11|84.61|85.18|84.68|85.18|84.68|85.08|84.58|14
1735903910000|2025-01-03 11:31:50|85.19|84.69|85.19|84.69|85.19|84.69|85.19|84.69|1
1735903920000|2025-01-03 11:32:00|85.18|84.68|85.2|84.7|85.2|84.7|85.17|84.67|5
1735903930000|2025-01-03 11:32:10|85.18|84.68|85.19|84.69|85.19|84.69|85.18|84.68|2
1735903940000|2025-01-03 11:32:20|85.18|84.68|85.17|84.67|85.18|84.68|85.14|84.64|6
1735903950000|2025-01-03 11:32:30|85.18|84.68|85.14|84.64|85.18|84.68|85.14|84.64|5
1735903960000|2025-01-03 11:32:40|85.13|84.63|85.1|84.6|85.13|84.63|85.1|84.6|5
1735903970000|2025-01-03 11:32:50|85.11|84.61|85.11|84.61|85.12|84.62|85.1|84.6|11
1735903980000|2025-01-03 11:33:00|85.12|84.62|85.15|84.65|85.15|84.65|85.11|84.61|6
1735903990000|2025-01-03 11:33:10|85.14|84.64|85.16|84.66|85.19|84.69|85.14|84.64|9
1735904000000|2025-01-03 11:33:20|85.17|84.67|85.14|84.64|85.18|84.68|85.13|84.63|11
1735904010000|2025-01-03 11:33:30|85.13|84.63|85.14|84.64|85.14|84.64|85.12|84.62|4
1735904020000|2025-01-03 11:33:40|85.15|84.65|85.11|84.61|85.17|84.67|85.11|84.61|10
1735904030000|2025-01-03 11:33:50|85.05|84.55|85.03|84.53|85.07|84.57|85.01|84.51|11
1735904040000|2025-01-03 11:34:00|85.05|84.55|85.09|84.59|85.1|84.6|85.05|84.55|10
1735904050000|2025-01-03 11:34:10|85.08|84.58|84.94|84.44|85.08|84.58|84.93|84.43|14
1735904060000|2025-01-03 11:34:20|84.95|84.45|84.82|84.32|84.95|84.45|84.82|84.32|11
1735904070000|2025-01-03 11:34:30|84.81|84.31|84.87|84.37|84.89|84.39|84.81|84.31|15
1735904080000|2025-01-03 11:34:40|84.86|84.36|84.86|84.36|84.88|84.38|84.85|84.35|8
1735904090000|2025-01-03 11:34:50|84.87|84.37|84.86|84.36|84.9|84.4|84.86|84.36|5
1735904100000|2025-01-03 11:35:00|84.84|84.34|84.77|84.27|84.84|84.34|84.77|84.27|7
1735904110000|2025-01-03 11:35:10|84.78|84.28|84.82|84.32|84.82|84.32|84.78|84.28|4
1735904120000|2025-01-03 11:35:20|84.83|84.33|84.85|84.35|84.86|84.36|84.82|84.32|6
1735904130000|2025-01-03 11:35:30|84.86|84.36|84.82|84.32|84.87|84.37|84.82|84.32|12
1735904140000|2025-01-03 11:35:40|84.83|84.33|84.82|84.32|84.85|84.35|84.8|84.3|9
1735904150000|2025-01-03 11:35:50|84.83|84.33|84.84|84.34|84.84|84.34|84.83|84.33|2
1735904160000|2025-01-03 11:36:00|84.83|84.33|84.83|84.33|84.84|84.34|84.82|84.32|6
1735904170000|2025-01-03 11:36:10|84.84|84.34|84.89|84.39|84.9|84.4|84.84|84.34|7
1735904180000|2025-01-03 11:36:20|84.87|84.37|84.88|84.38|84.88|84.38|84.87|84.37|2
1735904190000|2025-01-03 11:36:30|84.89|84.39|84.78|84.28|84.89|84.39|84.78|84.28|10
1735904200000|2025-01-03 11:36:40|84.79|84.29|84.84|84.34|84.85|84.35|84.79|84.29|7
1735904210000|2025-01-03 11:36:50|84.85|84.35|84.83|84.33|84.85|84.35|84.83|84.33|5
1735904220000|2025-01-03 11:37:00|84.84|84.34|84.87|84.37|84.87|84.37|84.84|84.34|3
1735904230000|2025-01-03 11:37:10|84.86|84.36|84.87|84.37|84.88|84.38|84.86|84.36|4
1735904240000|2025-01-03 11:37:20|84.86|84.36|84.84|84.34|84.86|84.36|84.84|84.34|3
1735904250000|2025-01-03 11:37:30|84.86|84.36|84.92|84.42|84.92|84.42|84.86|84.36|11
1735904260000|2025-01-03 11:37:40|84.93|84.43|84.95|84.45|84.96|84.46|84.92|84.42|11
1735904270000|2025-01-03 11:37:50|84.96|84.46|85.01|84.51|85.01|84.51|84.96|84.46|10
1735904280000|2025-01-03 11:38:00|85|84.5|85|84.5|85.02|84.52|84.97|84.47|10
1735904290000|2025-01-03 11:38:10|85.01|84.51|85.02|84.52|85.03|84.53|85.01|84.51|6
1735904300000|2025-01-03 11:38:20|85.03|84.53|85.02|84.52|85.03|84.53|85.02|84.52|2
1735904310000|2025-01-03 11:38:30|85.03|84.53|85.02|84.52|85.03|84.53|85.01|84.51|4
1735904320000|2025-01-03 11:38:40|85.01|84.51|85.01|84.51|85.01|84.51|85.01|84.51|1
1735904330000|2025-01-03 11:38:50|85.03|84.53|85.03|84.53|85.03|84.53|85.02|84.52|3
1735904340000|2025-01-03 11:39:00|85.02|84.52|85.02|84.52|85.02|84.52|85.01|84.51|7
1735904350000|2025-01-03 11:39:10|85.03|84.53|85.04|84.54|85.04|84.54|85.01|84.51|4
1735904360000|2025-01-03 11:39:20|85.07|84.57|85.09|84.59|85.1|84.6|85.07|84.57|7
1735904370000|2025-01-03 11:39:30|85.1|84.6|85.09|84.59|85.1|84.6|85.09|84.59|2
1735904380000|2025-01-03 11:39:40|85.03|84.53|85.01|84.51|85.04|84.54|85.01|84.51|5
1735904390000|2025-01-03 11:39:50|85|84.5|84.98|84.48|85.03|84.53|84.98|84.48|7
1735904400000|2025-01-03 11:40:00|84.97|84.47|84.93|84.43|84.97|84.47|84.92|84.42|8
1735904410000|2025-01-03 11:40:10|84.92|84.42|84.95|84.45|84.96|84.46|84.92|84.42|6
1735904420000|2025-01-03 11:40:20|84.94|84.44|84.93|84.43|84.97|84.47|84.93|84.43|9
1735904430000|2025-01-03 11:40:30|84.92|84.42|84.91|84.41|84.92|84.42|84.9|84.4|4
1735904440000|2025-01-03 11:40:40|84.9|84.4|84.84|84.34|84.9|84.4|84.84|84.34|6
1735904450000|2025-01-03 11:40:50|84.83|84.33|84.8|84.3|84.83|84.33|84.79|84.29|5
1735904460000|2025-01-03 11:41:00|84.82|84.32|84.84|84.34|84.84|84.34|84.82|84.32|3
1735904470000|2025-01-03 11:41:10|84.85|84.35|84.85|84.35|84.85|84.35|84.84|84.34|3
1735904480000|2025-01-03 11:41:20|84.84|84.34|84.88|84.38|84.88|84.38|84.84|84.34|6
1735904490000|2025-01-03 11:41:30|84.87|84.37|84.85|84.35|84.87|84.37|84.85|84.35|2
1735904500000|2025-01-03 11:41:40|84.84|84.34|84.87|84.37|84.87|84.37|84.84|84.34|7
1735904510000|2025-01-03 11:41:50|84.86|84.36|84.83|84.33|84.86|84.36|84.83|84.33|3
1735904520000|2025-01-03 11:42:00|84.82|84.32|84.84|84.34|84.84|84.34|84.82|84.32|5
1735904530000|2025-01-03 11:42:10|84.83|84.33|84.88|84.38|84.88|84.38|84.82|84.32|8
1735904540000|2025-01-03 11:42:20|84.87|84.37|84.84|84.34|84.87|84.37|84.84|84.34|3
1735904550000|2025-01-03 11:42:30|84.83|84.33|84.82|84.32|84.83|84.33|84.82|84.32|4
1735904560000|2025-01-03 11:42:40|84.83|84.33|84.83|84.33|84.83|84.33|84.82|84.32|5
1735904570000|2025-01-03 11:42:50|84.82|84.32|84.82|84.32|84.82|84.32|84.81|84.31|3
1735904580000|2025-01-03 11:43:00|84.81|84.31|84.81|84.31|84.81|84.31|84.8|84.3|3
1735904590000|2025-01-03 11:43:10|84.83|84.33|84.83|84.33|84.84|84.34|84.82|84.32|7
1735904600000|2025-01-03 11:43:20|84.84|84.34|84.84|84.34|84.84|84.34|84.82|84.32|6
1735904610000|2025-01-03 11:43:30|84.82|84.32|84.82|84.32|84.83|84.33|84.82|84.32|3
1735904620000|2025-01-03 11:43:40|84.8|84.3|84.79|84.29|84.8|84.3|84.79|84.29|4
1735904630000|2025-01-03 11:43:50|84.74|84.24|84.78|84.28|84.78|84.28|84.74|84.24|6
1735904640000|2025-01-03 11:44:00|84.77|84.27|84.79|84.29|84.79|84.29|84.75|84.25|12
1735904650000|2025-01-03 11:44:10|84.8|84.3|84.81|84.31|84.81|84.31|84.8|84.3|2
1735904660000|2025-01-03 11:44:20|84.8|84.3|84.81|84.31|84.81|84.31|84.8|84.3|2
1735904670000|2025-01-03 11:44:30|84.82|84.32|84.79|84.29|84.82|84.32|84.79|84.29|4
1735904680000|2025-01-03 11:44:40|84.8|84.3|84.81|84.31|84.82|84.32|84.8|84.3|4
1735904690000|2025-01-03 11:44:50|84.8|84.3|84.8|84.3|84.8|84.3|84.8|84.3|1
1735904700000|2025-01-03 11:45:00|84.79|84.29|84.8|84.3|84.8|84.3|84.79|84.29|2
1735904710000|2025-01-03 11:45:10|84.82|84.32|84.84|84.34|84.84|84.34|84.82|84.32|3
1735904720000|2025-01-03 11:45:20|84.83|84.33|84.82|84.32|84.83|84.33|84.79|84.29|8
1735904730000|2025-01-03 11:45:30|84.8|84.3|84.82|84.32|84.83|84.33|84.8|84.3|4
1735904740000|2025-01-03 11:45:40|84.83|84.33|84.92|84.42|84.92|84.42|84.83|84.33|11
1735904750000|2025-01-03 11:45:50|84.93|84.43|85|84.5|85|84.5|84.9|84.4|13
1735904760000|2025-01-03 11:46:00|84.99|84.49|85.04|84.54|85.06|84.56|84.99|84.49|8
1735904770000|2025-01-03 11:46:10|85.03|84.53|85.01|84.51|85.03|84.53|85.01|84.51|3
1735904780000|2025-01-03 11:46:20|84.99|84.49|85.04|84.54|85.04|84.54|84.99|84.49|10
1735904790000|2025-01-03 11:46:30|85.05|84.55|85.03|84.53|85.05|84.55|85.02|84.52|6
1735904800000|2025-01-03 11:46:40|85.04|84.54|85.08|84.58|85.1|84.6|85.04|84.54|9
1735904810000|2025-01-03 11:46:50|85.07|84.57|85.05|84.55|85.08|84.58|85.04|84.54|5
1735904820000|2025-01-03 11:47:00|85.06|84.56|85.09|84.59|85.09|84.59|85.05|84.55|6
1735904830000|2025-01-03 11:47:10|85.08|84.58|85|84.5|85.08|84.58|85|84.5|6
1735904840000|2025-01-03 11:47:20|85.01|84.51|85.02|84.52|85.02|84.52|85.01|84.51|2
1735904850000|2025-01-03 11:47:30|85.01|84.51|84.98|84.48|85.01|84.51|84.98|84.48|6
1735904860000|2025-01-03 11:47:40|84.97|84.47|84.96|84.46|84.97|84.47|84.92|84.42|10
1735904870000|2025-01-03 11:47:50|84.97|84.47|85|84.5|85.01|84.51|84.97|84.47|5
1735904880000|2025-01-03 11:48:00|84.99|84.49|84.99|84.49|85.01|84.51|84.99|84.49|7
1735904890000|2025-01-03 11:48:10|85|84.5|85.01|84.51|85.03|84.53|85|84.5|6
1735904900000|2025-01-03 11:48:20|85.02|84.52|85.03|84.53|85.04|84.54|85.02|84.52|4
1735904910000|2025-01-03 11:48:30|85.01|84.51|84.96|84.46|85.01|84.51|84.96|84.46|6
1735904920000|2025-01-03 11:48:40|84.93|84.43|84.95|84.45|84.98|84.48|84.93|84.43|11
1735904930000|2025-01-03 11:48:50|84.94|84.44|84.93|84.43|84.94|84.44|84.93|84.43|4
1735904940000|2025-01-03 11:49:00|84.94|84.44|85|84.5|85|84.5|84.94|84.44|3
1735904950000|2025-01-03 11:49:10|85.01|84.51|85.02|84.52|85.05|84.55|85|84.5|12
1735904960000|2025-01-03 11:49:20|85.01|84.51|85.01|84.51|85.03|84.53|85.01|84.51|4
1735904970000|2025-01-03 11:49:30|85.03|84.53|85.03|84.53|85.04|84.54|85.03|84.53|3
1735904980000|2025-01-03 11:49:40|85.02|84.52|84.98|84.48|85.02|84.52|84.98|84.48|11
1735904990000|2025-01-03 11:49:50|84.99|84.49|84.99|84.49|85|84.5|84.98|84.48|7
1735905000000|2025-01-03 11:50:00|84.98|84.48|84.94|84.44|84.99|84.49|84.94|84.44|9
1735905010000|2025-01-03 11:50:10|84.95|84.45|84.98|84.48|84.99|84.49|84.94|84.44|7
1735905020000|2025-01-03 11:50:20|84.93|84.43|84.94|84.44|84.95|84.45|84.93|84.43|4
1735905030000|2025-01-03 11:50:30|84.95|84.45|84.94|84.44|84.96|84.46|84.94|84.44|4
1735905040000|2025-01-03 11:50:40|84.92|84.42|84.9|84.4|84.92|84.42|84.89|84.39|8
1735905050000|2025-01-03 11:50:50|84.89|84.39|84.95|84.45|84.95|84.45|84.88|84.38|17
1735905060000|2025-01-03 11:51:00|84.93|84.43|85.03|84.53|85.03|84.53|84.93|84.43|9
1735905070000|2025-01-03 11:51:10|85.04|84.54|85.03|84.53|85.04|84.54|85.01|84.51|5
1735905080000|2025-01-03 11:51:20|85.04|84.54|85.02|84.52|85.04|84.54|85.01|84.51|4
1735905090000|2025-01-03 11:51:30|85.01|84.51|85.01|84.51|85.01|84.51|85|84.5|3
1735905100000|2025-01-03 11:51:40|85.03|84.53|85.02|84.52|85.03|84.53|85.01|84.51|3
1735905110000|2025-01-03 11:51:50|85.03|84.53|85.04|84.54|85.04|84.54|85.03|84.53|2
1735905120000|2025-01-03 11:52:00|85.08|84.58|85.12|84.62|85.13|84.63|85.04|84.54|10
1735905130000|2025-01-03 11:52:10|85.11|84.61|85.1|84.6|85.12|84.62|85.04|84.54|11
1735905140000|2025-01-03 11:52:20|85.11|84.61|85.04|84.54|85.13|84.63|85.04|84.54|9
1735905150000|2025-01-03 11:52:30|85.03|84.53|85.03|84.53|85.03|84.53|85.03|84.53|1
1735905160000|2025-01-03 11:52:40|85.02|84.52|84.84|84.34|85.02|84.52|84.84|84.34|13
1735905170000|2025-01-03 11:52:50|84.83|84.33|84.93|84.43|84.93|84.43|84.83|84.33|15
1735905180000|2025-01-03 11:53:00|84.92|84.42|84.93|84.43|84.98|84.48|84.92|84.42|18
1735905190000|2025-01-03 11:53:10|84.98|84.48|85.04|84.54|85.04|84.54|84.98|84.48|6
1735905200000|2025-01-03 11:53:20|85.03|84.53|85.07|84.57|85.08|84.58|85.02|84.52|8
1735905210000|2025-01-03 11:53:30|85.11|84.61|85.08|84.58|85.11|84.61|85.07|84.57|8
1735905220000|2025-01-03 11:53:40|85.07|84.57|85.08|84.58|85.12|84.62|85.07|84.57|8
1735905230000|2025-01-03 11:53:50|85.1|84.6|85.03|84.53|85.1|84.6|85.02|84.52|7
1735905240000|2025-01-03 11:54:00|85.04|84.54|85.04|84.54|85.04|84.54|85.03|84.53|3
1735905250000|2025-01-03 11:54:10|85.03|84.53|85.11|84.61|85.11|84.61|85.02|84.52|9
1735905260000|2025-01-03 11:54:20|85.12|84.62|85.17|84.67|85.18|84.68|85.12|84.62|11
1735905270000|2025-01-03 11:54:30|85.16|84.66|85.18|84.68|85.18|84.68|85.14|84.64|12
1735905280000|2025-01-03 11:54:40|85.17|84.67|85.09|84.59|85.17|84.67|85.09|84.59|10
1735905290000|2025-01-03 11:54:50|85.08|84.58|85.13|84.63|85.14|84.64|85.08|84.58|10
1735905300000|2025-01-03 11:55:00|85.14|84.64|85.11|84.61|85.17|84.67|85.11|84.61|13
1735905310000|2025-01-03 11:55:10|85.1|84.6|85.06|84.56|85.1|84.6|85.06|84.56|10
1735905320000|2025-01-03 11:55:20|85.05|84.55|85.08|84.58|85.09|84.59|85.02|84.52|18
1735905330000|2025-01-03 11:55:30|85.07|84.57|85.1|84.6|85.11|84.61|85.07|84.57|5
1735905340000|2025-01-03 11:55:40|85.11|84.61|85.13|84.63|85.14|84.64|85.1|84.6|14
1735905350000|2025-01-03 11:55:50|85.14|84.64|85.13|84.63|85.15|84.65|85.13|84.63|8
1735905360000|2025-01-03 11:56:00|85.14|84.64|85.14|84.64|85.17|84.67|85.13|84.63|8
1735905370000|2025-01-03 11:56:10|85.13|84.63|85.11|84.61|85.13|84.63|85.11|84.61|9
1735905380000|2025-01-03 11:56:20|85.12|84.62|85.15|84.65|85.17|84.67|85.12|84.62|8
1735905390000|2025-01-03 11:56:30|85.14|84.64|85.13|84.63|85.15|84.65|85.12|84.62|9
1735905400000|2025-01-03 11:56:40|85.12|84.62|85.01|84.51|85.12|84.62|85.01|84.51|13
1735905410000|2025-01-03 11:56:50|85.02|84.52|85.03|84.53|85.03|84.53|84.99|84.49|7
1735905420000|2025-01-03 11:57:00|85.02|84.52|85.08|84.58|85.08|84.58|85.01|84.51|12
1735905430000|2025-01-03 11:57:10|85.09|84.59|85.14|84.64|85.16|84.66|85.09|84.59|8
1735905440000|2025-01-03 11:57:20|85.15|84.65|85.12|84.62|85.15|84.65|85.12|84.62|4
1735905450000|2025-01-03 11:57:30|85.13|84.63|85.14|84.64|85.17|84.67|85.13|84.63|7
1735905460000|2025-01-03 11:57:40|85.15|84.65|85.14|84.64|85.16|84.66|85.14|84.64|4
1735905470000|2025-01-03 11:57:50|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|4
1735905480000|2025-01-03 11:58:00|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|4
1735905490000|2025-01-03 11:58:10|85.13|84.63|85.13|84.63|85.13|84.63|85.13|84.63|1
1735905500000|2025-01-03 11:58:20|85.12|84.62|85.13|84.63|85.17|84.67|85.12|84.62|7
1735905540000|2025-01-03 11:59:00|85.14|84.64|85.13|84.63|85.14|84.64|85.13|84.63|2
1735905550000|2025-01-03 11:59:10|85.11|84.61|85.09|84.59|85.12|84.62|85.09|84.59|7
1735905560000|2025-01-03 11:59:20|85.1|84.6|85.14|84.64|85.14|84.64|85.1|84.6|3
1735905570000|2025-01-03 11:59:30|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|2
1735905580000|2025-01-03 11:59:40|85.13|84.63|85.16|84.66|85.16|84.66|85.13|84.63|4
1735905590000|2025-01-03 11:59:50|85.13|84.63|85.14|84.64|85.14|84.64|85.13|84.63|2
1735905600000|2025-01-03 12:00:00|85.13|84.63|85.13|84.63|85.15|84.65|85.1|84.6|10
1735905610000|2025-01-03 12:00:10|85.14|84.64|85.11|84.61|85.17|84.67|85.09|84.59|14
1735905620000|2025-01-03 12:00:20|85.1|84.6|85.07|84.57|85.1|84.6|85.04|84.54|11
1735905630000|2025-01-03 12:00:30|85.08|84.58|85.11|84.61|85.15|84.65|85.08|84.58|12
1735905640000|2025-01-03 12:00:40|85.12|84.62|85.14|84.64|85.14|84.64|85.1|84.6|9
1735905650000|2025-01-03 12:00:50|85.13|84.63|85.03|84.53|85.13|84.63|85.03|84.53|14
1735905660000|2025-01-03 12:01:00|85.04|84.54|85.2|84.7|85.2|84.7|85.04|84.54|10
1735905670000|2025-01-03 12:01:10|85.22|84.72|85.23|84.73|85.24|84.74|85.22|84.72|5
1735905680000|2025-01-03 12:01:20|85.24|84.74|85.25|84.75|85.25|84.75|85.24|84.74|2
1735905690000|2025-01-03 12:01:30|85.29|84.79|85.37|84.87|85.37|84.87|85.29|84.79|7
1735905700000|2025-01-03 12:01:40|85.39|84.89|85.22|84.72|85.39|84.89|85.21|84.71|12
1735905710000|2025-01-03 12:01:50|85.21|84.71|85.25|84.75|85.25|84.75|85.21|84.71|5
1735905720000|2025-01-03 12:02:00|85.28|84.78|85.3|84.8|85.3|84.8|85.27|84.77|8
1735905730000|2025-01-03 12:02:10|85.31|84.81|85.31|84.81|85.32|84.82|85.3|84.8|7
1735905740000|2025-01-03 12:02:20|85.3|84.8|85.29|84.79|85.3|84.8|85.28|84.78|5
1735905750000|2025-01-03 12:02:30|85.3|84.8|85.28|84.78|85.3|84.8|85.27|84.77|5
1735905760000|2025-01-03 12:02:40|85.3|84.8|85.34|84.84|85.34|84.84|85.3|84.8|9
1735905770000|2025-01-03 12:02:50|85.35|84.85|85.4|84.9|85.4|84.9|85.35|84.85|10
1735905780000|2025-01-03 12:03:00|85.39|84.89|85.4|84.9|85.4|84.9|85.39|84.89|2
1735905790000|2025-01-03 12:03:10|85.44|84.94|85.44|84.94|85.49|84.99|85.44|84.94|5
1735905800000|2025-01-03 12:03:20|85.43|84.93|85.47|84.97|85.47|84.97|85.43|84.93|4
1735905810000|2025-01-03 12:03:30|85.48|84.98|85.41|84.91|85.48|84.98|85.41|84.91|7
1735905820000|2025-01-03 12:03:40|85.4|84.9|85.43|84.93|85.43|84.93|85.4|84.9|3
1735905830000|2025-01-03 12:03:50|85.44|84.94|85.42|84.92|85.44|84.94|85.42|84.92|5
1735905840000|2025-01-03 12:04:00|85.41|84.91|85.41|84.91|85.41|84.91|85.41|84.91|1
1735905850000|2025-01-03 12:04:10|85.4|84.9|85.31|84.81|85.4|84.9|85.3|84.8|10
1735905860000|2025-01-03 12:04:20|85.3|84.8|85.33|84.83|85.33|84.83|85.3|84.8|3
1735905870000|2025-01-03 12:04:30|85.35|84.85|85.3|84.8|85.35|84.85|85.29|84.79|7
1735905880000|2025-01-03 12:04:40|85.29|84.79|85.22|84.72|85.3|84.8|85.22|84.72|7
1735905890000|2025-01-03 12:04:50|85.21|84.71|85.2|84.7|85.21|84.71|85.19|84.69|4
1735905900000|2025-01-03 12:05:00|85.21|84.71|85.21|84.71|85.22|84.72|85.21|84.71|3
1735905910000|2025-01-03 12:05:10|85.19|84.69|85.2|84.7|85.2|84.7|85.17|84.67|12
1735905920000|2025-01-03 12:05:20|85.21|84.71|85.21|84.71|85.22|84.72|85.21|84.71|3
1735905930000|2025-01-03 12:05:30|85.2|84.7|85.26|84.76|85.26|84.76|85.2|84.7|6
1735905940000|2025-01-03 12:05:40|85.27|84.77|85.3|84.8|85.32|84.82|85.27|84.77|7
1735905950000|2025-01-03 12:05:50|85.31|84.81|85.32|84.82|85.36|84.86|85.31|84.81|11
1735905960000|2025-01-03 12:06:00|85.33|84.83|85.36|84.86|85.36|84.86|85.32|84.82|5
1735905970000|2025-01-03 12:06:10|85.35|84.85|85.36|84.86|85.36|84.86|85.32|84.82|5
1735905980000|2025-01-03 12:06:20|85.35|84.85|85.38|84.88|85.38|84.88|85.35|84.85|5
1735905990000|2025-01-03 12:06:30|85.37|84.87|85.31|84.81|85.37|84.87|85.31|84.81|10
1735906000000|2025-01-03 12:06:40|85.33|84.83|85.31|84.81|85.33|84.83|85.31|84.81|4
1735906010000|2025-01-03 12:06:50|85.32|84.82|85.32|84.82|85.32|84.82|85.31|84.81|3
1735906020000|2025-01-03 12:07:00|85.33|84.83|85.38|84.88|85.38|84.88|85.33|84.83|5
1735906030000|2025-01-03 12:07:10|85.37|84.87|85.31|84.81|85.38|84.88|85.31|84.81|10
1735906040000|2025-01-03 12:07:20|85.32|84.82|85.3|84.8|85.37|84.87|85.3|84.8|7
1735906050000|2025-01-03 12:07:30|85.31|84.81|85.29|84.79|85.31|84.81|85.29|84.79|3
1735906090000|2025-01-03 12:08:10|85.3|84.8|85.32|84.82|85.32|84.82|85.29|84.79|6
1735906100000|2025-01-03 12:08:20|85.31|84.81|85.29|84.79|85.31|84.81|85.29|84.79|3
1735906110000|2025-01-03 12:08:30|85.31|84.81|85.35|84.85|85.35|84.85|85.31|84.81|3
1735906120000|2025-01-03 12:08:40|85.34|84.84|85.3|84.8|85.34|84.84|85.26|84.76|12
1735906130000|2025-01-03 12:08:50|85.29|84.79|85.24|84.74|85.3|84.8|85.24|84.74|6
1735906140000|2025-01-03 12:09:00|85.26|84.76|85.49|84.99|85.49|84.99|85.25|84.75|19
1735906150000|2025-01-03 12:09:10|85.48|84.98|85.49|84.99|85.49|84.99|85.48|84.98|2
1735906160000|2025-01-03 12:09:20|85.52|85.02|85.55|85.05|85.55|85.05|85.52|85.02|2
1735906180000|2025-01-03 12:09:40|85.54|85.04|85.52|85.02|85.54|85.04|85.52|85.02|3
1735906190000|2025-01-03 12:09:50|85.53|85.03|85.54|85.04|85.55|85.05|85.53|85.03|4
1735906200000|2025-01-03 12:10:00|85.52|85.02|85.54|85.04|85.55|85.05|85.51|85.01|9
1735906210000|2025-01-03 12:10:10|85.52|85.02|85.55|85.05|85.55|85.05|85.52|85.02|6
1735906230000|2025-01-03 12:10:30|85.54|85.04|85.55|85.05|85.55|85.05|85.54|85.04|2
1735906240000|2025-01-03 12:10:40|85.54|85.04|85.54|85.04|85.54|85.04|85.52|85.02|4
1735906250000|2025-01-03 12:10:50|85.53|85.03|85.54|85.04|85.54|85.04|85.52|85.02|6
1735906260000|2025-01-03 12:11:00|85.55|85.05|85.55|85.05|85.55|85.05|85.55|85.05|1
1735906340000|2025-01-03 12:12:20|85.6|85.1|85.64|85.14|85.64|85.14|85.6|85.1|3
1735906350000|2025-01-03 12:12:30|85.65|85.15|85.67|85.17|85.75|85.25|85.65|85.15|12
1735906360000|2025-01-03 12:12:40|85.66|85.16|85.62|85.12|85.66|85.16|85.61|85.11|6
1735906380000|2025-01-03 12:13:00|85.63|85.13|85.8|85.3|85.81|85.31|85.63|85.13|11
1735906390000|2025-01-03 12:13:10|85.79|85.29|85.84|85.34|85.84|85.34|85.79|85.29|8
1735906400000|2025-01-03 12:13:20|85.85|85.35|85.84|85.34|85.85|85.35|85.84|85.34|2
1735906410000|2025-01-03 12:13:30|85.85|85.35|85.85|85.35|85.85|85.35|85.85|85.35|1
1735906420000|2025-01-03 12:13:40|85.86|85.36|85.86|85.36|85.86|85.36|85.85|85.35|3
1735906440000|2025-01-03 12:14:00|85.91|85.41|86|85.5|86.01|85.51|85.91|85.41|8
1735906450000|2025-01-03 12:14:10|86.01|85.51|86|85.5|86.01|85.51|86|85.5|4
1735906460000|2025-01-03 12:14:20|86.01|85.51|86|85.5|86.01|85.51|86|85.5|4
1735906470000|2025-01-03 12:14:30|86.01|85.51|86.03|85.53|86.03|85.53|86|85.5|7
1735906480000|2025-01-03 12:14:40|86.04|85.54|85.97|85.47|86.04|85.54|85.96|85.46|8
1735906490000|2025-01-03 12:14:50|85.98|85.48|85.98|85.48|85.98|85.48|85.97|85.47|3
1735906500000|2025-01-03 12:15:00|85.99|85.49|86.02|85.52|86.03|85.53|85.99|85.49|7
1735906510000|2025-01-03 12:15:10|86.01|85.51|85.99|85.49|86.01|85.51|85.99|85.49|3
1735906520000|2025-01-03 12:15:20|86|85.5|86.03|85.53|86.03|85.53|86|85.5|3
1735906530000|2025-01-03 12:15:30|86.01|85.51|86.01|85.51|86.02|85.52|86|85.5|5
1735906540000|2025-01-03 12:15:40|86|85.5|86|85.5|86.01|85.51|86|85.5|3
1735906550000|2025-01-03 12:15:50|85.99|85.49|85.83|85.33|86|85.5|85.82|85.32|16
1735906560000|2025-01-03 12:16:00|85.8|85.3|85.81|85.31|85.82|85.32|85.79|85.29|8
1735906570000|2025-01-03 12:16:10|85.8|85.3|85.76|85.26|85.8|85.3|85.76|85.26|4
1735906580000|2025-01-03 12:16:20|85.75|85.25|85.75|85.25|85.76|85.26|85.75|85.25|3
1735906590000|2025-01-03 12:16:30|85.74|85.24|85.77|85.27|85.77|85.27|85.74|85.24|6
1735906600000|2025-01-03 12:16:40|85.78|85.28|85.73|85.23|85.8|85.3|85.73|85.23|12
1735906610000|2025-01-03 12:16:50|85.72|85.22|85.67|85.17|85.72|85.22|85.66|85.16|7
1735906620000|2025-01-03 12:17:00|85.68|85.18|85.71|85.21|85.71|85.21|85.67|85.17|7
1735906630000|2025-01-03 12:17:10|85.72|85.22|85.82|85.32|85.84|85.34|85.72|85.22|15
1735906640000|2025-01-03 12:17:20|85.81|85.31|85.9|85.4|85.9|85.4|85.8|85.3|16
1735906650000|2025-01-03 12:17:30|85.89|85.39|85.86|85.36|85.9|85.4|85.84|85.34|14
1735906660000|2025-01-03 12:17:40|85.87|85.37|85.88|85.38|85.89|85.39|85.87|85.37|8
1735906670000|2025-01-03 12:17:50|85.89|85.39|86.03|85.53|86.04|85.54|85.89|85.39|12
1735906680000|2025-01-03 12:18:00|86.02|85.52|86.03|85.53|86.03|85.53|86.01|85.51|4
1735906690000|2025-01-03 12:18:10|86.06|85.56|86.15|85.65|86.15|85.65|86.06|85.56|9
1735906700000|2025-01-03 12:18:20|86.14|85.64|86.14|85.64|86.15|85.65|86.13|85.63|9
1735906710000|2025-01-03 12:18:30|86.13|85.63|86.13|85.63|86.14|85.64|86.13|85.63|3
1735906720000|2025-01-03 12:18:40|86.14|85.64|86.14|85.64|86.15|85.65|86.13|85.63|5
1735906730000|2025-01-03 12:18:50|86.15|85.65|86.14|85.64|86.15|85.65|86.14|85.64|4
1735906740000|2025-01-03 12:19:00|86.13|85.63|86.13|85.63|86.13|85.63|86.13|85.63|1
1735906750000|2025-01-03 12:19:10|86.14|85.64|86.41|85.91|86.42|85.92|86.14|85.64|13
1735906760000|2025-01-03 12:19:20|86.37|85.87|86.51|86.01|86.51|86.01|86.36|85.86|16
1735906770000|2025-01-03 12:19:30|86.5|86|86.51|86.01|86.52|86.02|86.5|86|7
1735906780000|2025-01-03 12:19:40|86.52|86.02|86.52|86.02|86.53|86.03|86.5|86|8
1735906790000|2025-01-03 12:19:50|86.53|86.03|86.76|86.26|86.77|86.27|86.52|86.02|17
1735906800000|2025-01-03 12:20:00|86.74|86.24|86.67|86.17|86.78|86.28|86.66|86.16|15
1735906810000|2025-01-03 12:20:10|86.69|86.19|86.66|86.16|86.71|86.21|86.64|86.14|13
1735906820000|2025-01-03 12:20:20|86.65|86.15|86.55|86.05|86.7|86.2|86.55|86.05|19
1735906830000|2025-01-03 12:20:30|86.56|86.06|86.6|86.1|86.6|86.1|86.56|86.06|8
1735906840000|2025-01-03 12:20:40|86.59|86.09|86.54|86.04|86.59|86.09|86.53|86.03|3
1735906850000|2025-01-03 12:20:50|86.53|86.03|86.83|86.33|86.83|86.33|86.53|86.03|16
1735906860000|2025-01-03 12:21:00|86.84|86.34|86.92|86.42|86.94|86.44|86.84|86.34|17
1735906870000|2025-01-03 12:21:10|86.93|86.43|86.95|86.45|87|86.5|86.93|86.43|10
1735906880000|2025-01-03 12:21:20|86.94|86.44|87.05|86.55|87.05|86.55|86.92|86.42|22
1735906890000|2025-01-03 12:21:30|87.04|86.54|87.18|86.68|87.21|86.71|87.04|86.54|20
1735906900000|2025-01-03 12:21:40|87.17|86.67|86.73|86.23|87.17|86.67|86.73|86.23|21
1735906910000|2025-01-03 12:21:50|86.75|86.25|86.9|86.4|86.94|86.44|86.75|86.25|26
1735906920000|2025-01-03 12:22:00|86.91|86.41|87.18|86.68|87.22|86.72|86.91|86.41|23
1735906930000|2025-01-03 12:22:10|87.19|86.69|87.03|86.53|87.19|86.69|87.03|86.53|12
1735906940000|2025-01-03 12:22:20|87.04|86.54|87.12|86.62|87.13|86.63|87.04|86.54|9
1735906950000|2025-01-03 12:22:30|87.13|86.63|87.1|86.6|87.14|86.64|87.07|86.57|11
1735906960000|2025-01-03 12:22:40|87.11|86.61|87.13|86.63|87.14|86.64|87.1|86.6|10
1735906970000|2025-01-03 12:22:50|87.14|86.64|87.22|86.72|87.22|86.72|87.13|86.63|8
1735906980000|2025-01-03 12:23:00|87.21|86.71|87.17|86.67|87.21|86.71|87.14|86.64|13
1735906990000|2025-01-03 12:23:10|87.15|86.65|87.05|86.55|87.16|86.66|87.05|86.55|8
1735907000000|2025-01-03 12:23:20|87.06|86.56|87.03|86.53|87.12|86.62|87.03|86.53|13
1735907010000|2025-01-03 12:23:30|87.02|86.52|86.83|86.33|87.02|86.52|86.83|86.33|12
1735907020000|2025-01-03 12:23:40|86.82|86.32|86.84|86.34|86.86|86.36|86.75|86.25|9
1735907030000|2025-01-03 12:23:50|86.83|86.33|86.93|86.43|86.93|86.43|86.83|86.33|10
1735907040000|2025-01-03 12:24:00|86.92|86.42|86.94|86.44|86.96|86.46|86.92|86.42|10
1735907050000|2025-01-03 12:24:10|86.95|86.45|86.99|86.49|87.03|86.53|86.95|86.45|16
1735907060000|2025-01-03 12:24:20|87|86.5|86.95|86.45|87|86.5|86.94|86.44|8
1735907070000|2025-01-03 12:24:30|86.94|86.44|86.95|86.45|86.99|86.49|86.94|86.44|10
1735907080000|2025-01-03 12:24:40|86.94|86.44|86.86|86.36|86.94|86.44|86.82|86.32|14
1735907090000|2025-01-03 12:24:50|86.87|86.37|86.9|86.4|86.92|86.42|86.87|86.37|8
1735907100000|2025-01-03 12:25:00|86.89|86.39|86.9|86.4|86.91|86.41|86.83|86.33|11
1735907110000|2025-01-03 12:25:10|86.86|86.36|86.86|86.36|86.88|86.38|86.84|86.34|11
1735907120000|2025-01-03 12:25:20|86.85|86.35|86.81|86.31|86.85|86.35|86.8|86.3|8
1735907130000|2025-01-03 12:25:30|86.76|86.26|86.8|86.3|86.81|86.31|86.75|86.25|7
1735907140000|2025-01-03 12:25:40|86.81|86.31|86.86|86.36|86.86|86.36|86.81|86.31|9
1735907150000|2025-01-03 12:25:50|86.9|86.4|87.01|86.51|87.02|86.52|86.9|86.4|13
1735907160000|2025-01-03 12:26:00|87.02|86.52|87.05|86.55|87.13|86.63|87.02|86.52|13
1735907170000|2025-01-03 12:26:10|87.04|86.54|87.04|86.54|87.07|86.57|87.04|86.54|15
1735907180000|2025-01-03 12:26:20|87.03|86.53|87.01|86.51|87.03|86.53|86.92|86.42|9
1735907190000|2025-01-03 12:26:30|87.02|86.52|87.2|86.7|87.2|86.7|87.02|86.52|13
1735907200000|2025-01-03 12:26:40|87.21|86.71|87.25|86.75|87.25|86.75|87.21|86.71|5
1735907210000|2025-01-03 12:26:50|87.34|86.84|87.39|86.89|87.39|86.89|87.34|86.84|2
1735907220000|2025-01-03 12:27:00|87.4|86.9|87.42|86.92|87.43|86.93|87.27|86.77|15
1735907230000|2025-01-03 12:27:10|87.43|86.93|87.34|86.84|87.47|86.97|87.34|86.84|16
1735907240000|2025-01-03 12:27:20|87.38|86.88|87.43|86.93|87.44|86.94|87.36|86.86|7
1735907250000|2025-01-03 12:27:30|87.42|86.92|87.55|87.05|87.55|87.05|87.34|86.84|15
1735907260000|2025-01-03 12:27:40|87.59|87.09|87.83|87.33|87.83|87.33|87.59|87.09|19
1735907270000|2025-01-03 12:27:50|87.78|87.28|87.94|87.44|87.97|87.47|87.77|87.27|21
1735907280000|2025-01-03 12:28:00|87.93|87.43|88.07|87.57|88.07|87.57|87.66|87.16|23
1735907290000|2025-01-03 12:28:10|88.04|87.54|87.77|87.27|88.18|87.68|87.71|87.21|36
1735907300000|2025-01-03 12:28:20|87.72|87.22|87.61|87.11|87.75|87.25|87.61|87.11|24
1735907310000|2025-01-03 12:28:30|87.59|87.09|87.58|87.08|87.77|87.27|87.57|87.07|25
1735907320000|2025-01-03 12:28:40|87.57|87.07|87.8|87.3|87.8|87.3|87.57|87.07|16
1735907330000|2025-01-03 12:28:50|87.81|87.31|87.86|87.36|87.88|87.38|87.8|87.3|14
1735907340000|2025-01-03 12:29:00|87.84|87.34|87.7|87.2|87.84|87.34|87.66|87.16|15
1735907350000|2025-01-03 12:29:10|87.73|87.23|87.68|87.18|87.73|87.23|87.57|87.07|18
1735907360000|2025-01-03 12:29:20|87.69|87.19|87.76|87.26|87.76|87.26|87.67|87.17|15
1735907370000|2025-01-03 12:29:30|87.77|87.27|87.89|87.39|87.9|87.4|87.77|87.27|16
1735907380000|2025-01-03 12:29:40|87.9|87.4|88.36|87.86|88.36|87.86|87.9|87.4|28
1735907390000|2025-01-03 12:29:50|88.27|87.77|88.08|87.58|88.27|87.77|87.99|87.49|23
1735907400000|2025-01-03 12:30:00|88.04|87.54|87.76|87.26|88.09|87.59|87.76|87.26|24
1735907410000|2025-01-03 12:30:10|87.77|87.27|87.81|87.31|87.89|87.39|87.77|87.27|18
1735907420000|2025-01-03 12:30:20|87.8|87.3|87.47|86.97|87.81|87.31|87.47|86.97|26
1735907430000|2025-01-03 12:30:30|87.48|86.98|87.66|87.16|87.67|87.17|87.45|86.95|18
1735907440000|2025-01-03 12:30:40|87.63|87.13|87.66|87.16|87.67|87.17|87.6|87.1|19
1735907450000|2025-01-03 12:30:50|87.65|87.15|87.62|87.12|87.65|87.15|87.56|87.06|17
1735907460000|2025-01-03 12:31:00|87.63|87.13|87.58|87.08|87.67|87.17|87.58|87.08|13
1735907470000|2025-01-03 12:31:10|87.57|87.07|87.57|87.07|87.63|87.13|87.54|87.04|15
1735907480000|2025-01-03 12:31:20|87.58|87.08|87.56|87.06|87.58|87.08|87.55|87.05|8
1735907490000|2025-01-03 12:31:30|87.55|87.05|87.45|86.95|87.55|87.05|87.44|86.94|8
1735907500000|2025-01-03 12:31:40|87.46|86.96|87.57|87.07|87.57|87.07|87.46|86.96|14
1735907510000|2025-01-03 12:31:50|87.58|87.08|87.64|87.14|87.64|87.14|87.58|87.08|11
1735907520000|2025-01-03 12:32:00|87.65|87.15|87.58|87.08|87.67|87.17|87.58|87.08|12
1735907530000|2025-01-03 12:32:10|87.59|87.09|87.68|87.18|87.7|87.2|87.58|87.08|13
1735907540000|2025-01-03 12:32:20|87.67|87.17|87.61|87.11|87.68|87.18|87.57|87.07|11
1735907550000|2025-01-03 12:32:30|87.59|87.09|87.63|87.13|87.64|87.14|87.58|87.08|12
1735907560000|2025-01-03 12:32:40|87.64|87.14|87.61|87.11|87.64|87.14|87.6|87.1|6
1735907570000|2025-01-03 12:32:50|87.63|87.13|87.65|87.15|87.66|87.16|87.62|87.12|8
1735907580000|2025-01-03 12:33:00|87.66|87.16|87.67|87.17|87.67|87.17|87.66|87.16|2
1735907590000|2025-01-03 12:33:10|87.66|87.16|87.63|87.13|87.67|87.17|87.59|87.09|8
1735907600000|2025-01-03 12:33:20|87.64|87.14|87.99|87.49|88|87.5|87.64|87.14|18
1735907610000|2025-01-03 12:33:30|88|87.5|88.18|87.68|88.18|87.68|87.99|87.49|17
1735907620000|2025-01-03 12:33:40|88.16|87.66|88.3|87.8|88.42|87.92|88.16|87.66|21
1735907630000|2025-01-03 12:33:50|88.33|87.83|89.76|89.26|89.76|89.26|88.29|87.79|26
1735907640000|2025-01-03 12:34:00|89.77|89.27|88.99|88.49|89.79|89.29|88.99|88.49|26
1735907650000|2025-01-03 12:34:10|88.97|88.47|88.78|88.28|88.97|88.47|88.78|88.28|22
1735907660000|2025-01-03 12:34:20|88.79|88.29|88.81|88.31|88.87|88.37|88.74|88.24|28
1735907670000|2025-01-03 12:34:30|88.8|88.3|88.67|88.17|88.81|88.31|88.66|88.16|15
1735907680000|2025-01-03 12:34:40|88.68|88.18|88.66|88.16|88.71|88.21|88.62|88.12|19
1735907690000|2025-01-03 12:34:50|88.67|88.17|88.69|88.19|88.7|88.2|88.64|88.14|16
1735907700000|2025-01-03 12:35:00|88.7|88.2|88.63|88.13|88.7|88.2|88.63|88.13|9
1735907710000|2025-01-03 12:35:10|88.62|88.12|88.45|87.95|88.62|88.12|88.45|87.95|12
1735907720000|2025-01-03 12:35:20|88.43|87.93|88.45|87.95|88.53|88.03|88.41|87.91|12
1735907730000|2025-01-03 12:35:30|88.46|87.96|88.44|87.94|88.47|87.97|88.42|87.92|14
1735907740000|2025-01-03 12:35:40|88.57|88.07|88.62|88.12|88.63|88.13|88.55|88.05|12
1735907750000|2025-01-03 12:35:50|88.61|88.11|88.79|88.29|88.79|88.29|88.61|88.11|8
1735907760000|2025-01-03 12:36:00|88.8|88.3|88.78|88.28|88.87|88.37|88.74|88.24|21
1735907770000|2025-01-03 12:36:10|88.77|88.27|88.75|88.25|88.8|88.3|88.74|88.24|19
1735907780000|2025-01-03 12:36:20|88.76|88.26|88.84|88.34|88.93|88.43|88.76|88.26|21
1735907790000|2025-01-03 12:36:30|88.83|88.33|88.86|88.36|88.86|88.36|88.82|88.32|6
1735907800000|2025-01-03 12:36:40|88.85|88.35|88.64|88.14|88.85|88.35|88.6|88.1|5
1735907810000|2025-01-03 12:36:50|88.63|88.13|88.84|88.34|88.88|88.38|88.63|88.13|22
1735907820000|2025-01-03 12:37:00|88.83|88.33|88.98|88.48|88.98|88.48|88.83|88.33|24
1735907830000|2025-01-03 12:37:10|89.02|88.52|89.2|88.7|89.2|88.7|88.99|88.49|24
1735907840000|2025-01-03 12:37:20|89.22|88.72|89.44|88.94|89.5|89|89.22|88.72|25
1735907850000|2025-01-03 12:37:30|89.45|88.95|89.66|89.16|89.69|89.19|89.45|88.95|23
1735907860000|2025-01-03 12:37:40|89.67|89.17|89.5|89|89.79|89.29|89.38|88.88|26
1735907870000|2025-01-03 12:37:50|89.47|88.97|89.34|88.84|89.48|88.98|89.31|88.81|27
1735907880000|2025-01-03 12:38:00|89.33|88.83|89.58|89.08|89.58|89.08|89.09|88.59|29
1735907890000|2025-01-03 12:38:10|89.62|89.12|89.62|89.12|89.82|89.32|89.6|89.1|23
1735907900000|2025-01-03 12:38:20|89.63|89.13|89.75|89.25|89.79|89.29|89.63|89.13|31
1735907910000|2025-01-03 12:38:30|89.74|89.24|89.58|89.08|89.75|89.25|89.57|89.07|17
1735907920000|2025-01-03 12:38:40|89.57|89.07|89.46|88.96|89.86|89.36|89.42|88.92|24
1735907930000|2025-01-03 12:38:50|89.47|88.97|89.62|89.12|89.62|89.12|89.43|88.93|19
1735907940000|2025-01-03 12:39:00|89.67|89.17|89.83|89.33|89.97|89.47|89.67|89.17|29
1735907950000|2025-01-03 12:39:10|89.87|89.37|89.91|89.41|90.01|89.51|89.76|89.26|24
1735907960000|2025-01-03 12:39:20|89.96|89.46|89.67|89.17|89.96|89.46|89.67|89.17|23
1735907970000|2025-01-03 12:39:30|89.65|89.15|89.57|89.07|89.66|89.16|89.57|89.07|14
1735907980000|2025-01-03 12:39:40|89.55|89.05|89.39|88.89|89.55|89.05|89.37|88.87|15
1735907990000|2025-01-03 12:39:50|89.38|88.88|89.37|88.87|89.51|89.01|89.36|88.86|21
1735908000000|2025-01-03 12:40:00|89.38|88.88|89.06|88.56|89.38|88.88|89.06|88.56|24
1735908010000|2025-01-03 12:40:10|89.03|88.53|89.19|88.69|89.24|88.74|89.02|88.52|12
1735908020000|2025-01-03 12:40:20|89.18|88.68|89.23|88.73|89.23|88.73|89.14|88.64|9
1735908030000|2025-01-03 12:40:30|89.24|88.74|89.43|88.93|89.43|88.93|89.23|88.73|17
1735908040000|2025-01-03 12:40:40|89.46|88.96|89.22|88.72|89.54|89.04|89.22|88.72|19
1735908050000|2025-01-03 12:40:50|89.21|88.71|89.19|88.69|89.24|88.74|89.14|88.64|16
1735908060000|2025-01-03 12:41:00|89.18|88.68|89.22|88.72|89.23|88.73|89.15|88.65|13
1735908070000|2025-01-03 12:41:10|89.21|88.71|89.24|88.74|89.37|88.87|89.21|88.71|26
1735908080000|2025-01-03 12:41:20|89.25|88.75|89.24|88.74|89.33|88.83|89.23|88.73|18
1735908090000|2025-01-03 12:41:30|89.23|88.73|89.24|88.74|89.32|88.82|89.23|88.73|12
1735908100000|2025-01-03 12:41:40|89.25|88.75|89.25|88.75|89.25|88.75|89.24|88.74|3
1735908110000|2025-01-03 12:41:50|89.24|88.74|89.12|88.62|89.24|88.74|89.09|88.59|5
1735908120000|2025-01-03 12:42:00|89.13|88.63|89.07|88.57|89.14|88.64|89.06|88.56|11
1735908130000|2025-01-03 12:42:10|89.06|88.56|89.07|88.57|89.13|88.63|89.04|88.54|11
1735908140000|2025-01-03 12:42:20|89.06|88.56|88.98|88.48|89.06|88.56|88.98|88.48|8
1735908150000|2025-01-03 12:42:30|88.99|88.49|88.94|88.44|88.99|88.49|88.93|88.43|7
1735908160000|2025-01-03 12:42:40|88.93|88.43|89.01|88.51|89.02|88.52|88.93|88.43|11
1735908170000|2025-01-03 12:42:50|89.03|88.53|88.94|88.44|89.03|88.53|88.94|88.44|8
1735908180000|2025-01-03 12:43:00|88.93|88.43|88.93|88.43|88.97|88.47|88.93|88.43|6
1735908190000|2025-01-03 12:43:10|88.92|88.42|88.93|88.43|88.95|88.45|88.92|88.42|9
1735908200000|2025-01-03 12:43:20|88.94|88.44|88.86|88.36|88.94|88.44|88.86|88.36|7
1735908210000|2025-01-03 12:43:30|88.85|88.35|88.85|88.35|88.86|88.36|88.85|88.35|5
1735908220000|2025-01-03 12:43:40|88.84|88.34|88.85|88.35|88.87|88.37|88.84|88.34|7
1735908230000|2025-01-03 12:43:50|88.84|88.34|89.04|88.54|89.05|88.55|88.84|88.34|14
1735908240000|2025-01-03 12:44:00|89.05|88.55|89.13|88.63|89.15|88.65|89.05|88.55|8
1735908250000|2025-01-03 12:44:10|89.15|88.65|89.1|88.6|89.15|88.65|89.07|88.57|9
1735908260000|2025-01-03 12:44:20|89.08|88.58|89.14|88.64|89.15|88.65|88.99|88.49|13
1735908270000|2025-01-03 12:44:30|89.13|88.63|89.06|88.56|89.13|88.63|89.06|88.56|10
1735908280000|2025-01-03 12:44:40|89.05|88.55|89.05|88.55|89.05|88.55|89.05|88.55|1
1735908290000|2025-01-03 12:44:50|89.04|88.54|88.95|88.45|89.04|88.54|88.95|88.45|4
1735908300000|2025-01-03 12:45:00|88.93|88.43|88.92|88.42|88.93|88.43|88.92|88.42|4
1735908310000|2025-01-03 12:45:10|88.93|88.43|88.93|88.43|88.95|88.45|88.93|88.43|6
1735908320000|2025-01-03 12:45:20|88.94|88.44|88.93|88.43|89|88.5|88.92|88.42|12
1735908330000|2025-01-03 12:45:30|89|88.5|88.98|88.48|89.01|88.51|88.98|88.48|5
1735908340000|2025-01-03 12:45:40|88.97|88.47|88.92|88.42|88.97|88.47|88.92|88.42|6
1735908350000|2025-01-03 12:45:50|88.86|88.36|88.85|88.35|88.88|88.38|88.85|88.35|7
1735908360000|2025-01-03 12:46:00|88.84|88.34|88.83|88.33|88.84|88.34|88.83|88.33|2
1735908370000|2025-01-03 12:46:10|88.75|88.25|88.53|88.03|88.75|88.25|88.53|88.03|19
1735908380000|2025-01-03 12:46:20|88.51|88.01|88.5|88|88.53|88.03|88.45|87.95|22
1735908390000|2025-01-03 12:46:30|88.49|87.99|88.54|88.04|88.54|88.04|88.42|87.92|10
1735908400000|2025-01-03 12:46:40|88.53|88.03|88.62|88.12|88.62|88.12|88.52|88.02|19
1735908410000|2025-01-03 12:46:50|88.61|88.11|88.65|88.15|88.68|88.18|88.61|88.11|15
1735908420000|2025-01-03 12:47:00|88.64|88.14|88.63|88.13|88.65|88.15|88.62|88.12|12
1735908430000|2025-01-03 12:47:10|88.62|88.12|88.53|88.03|88.62|88.12|88.52|88.02|9
1735908440000|2025-01-03 12:47:20|88.52|88.02|88.43|87.93|88.52|88.02|88.42|87.92|10
1735908450000|2025-01-03 12:47:30|88.44|87.94|88.52|88.02|88.52|88.02|88.44|87.94|17
1735908460000|2025-01-03 12:47:40|88.62|88.12|88.94|88.44|88.95|88.45|88.62|88.12|14
1735908470000|2025-01-03 12:47:50|88.93|88.43|88.92|88.42|88.93|88.43|88.85|88.35|9
1735908480000|2025-01-03 12:48:00|88.93|88.43|89.04|88.54|89.05|88.55|88.92|88.42|14
1735908490000|2025-01-03 12:48:10|89.03|88.53|88.92|88.42|89.05|88.55|88.91|88.41|18
1735908500000|2025-01-03 12:48:20|88.91|88.41|88.91|88.41|88.92|88.42|88.91|88.41|3
1735908510000|2025-01-03 12:48:30|88.92|88.42|88.91|88.41|88.93|88.43|88.91|88.41|8
1735908520000|2025-01-03 12:48:40|88.92|88.42|88.9|88.4|88.94|88.44|88.9|88.4|9
1735908530000|2025-01-03 12:48:50|88.91|88.41|88.94|88.44|88.95|88.45|88.9|88.4|9
1735908540000|2025-01-03 12:49:00|88.95|88.45|89.01|88.51|89.02|88.52|88.95|88.45|5
1735908550000|2025-01-03 12:49:10|89|88.5|88.93|88.43|89|88.5|88.92|88.42|5
1735908560000|2025-01-03 12:49:20|88.94|88.44|88.94|88.44|88.97|88.47|88.93|88.43|7
1735908570000|2025-01-03 12:49:30|88.93|88.43|88.86|88.36|88.95|88.45|88.86|88.36|8
1735908580000|2025-01-03 12:49:40|88.85|88.35|88.89|88.39|88.89|88.39|88.84|88.34|9
1735908590000|2025-01-03 12:49:50|88.88|88.38|88.84|88.34|88.89|88.39|88.83|88.33|10
1735908600000|2025-01-03 12:50:00|88.83|88.33|88.92|88.42|89.01|88.51|88.83|88.33|17
1735908610000|2025-01-03 12:50:10|88.93|88.43|88.94|88.44|89.05|88.55|88.92|88.42|15
1735908620000|2025-01-03 12:50:20|88.93|88.43|88.84|88.34|88.93|88.43|88.81|88.31|8
1735908630000|2025-01-03 12:50:30|88.9|88.4|88.85|88.35|88.92|88.42|88.84|88.34|14
1735908640000|2025-01-03 12:50:40|88.84|88.34|88.83|88.33|88.86|88.36|88.83|88.33|6
1735908650000|2025-01-03 12:50:50|88.84|88.34|88.84|88.34|88.91|88.41|88.84|88.34|13
1735908660000|2025-01-03 12:51:00|88.85|88.35|89|88.5|89.02|88.52|88.84|88.34|20
1735908670000|2025-01-03 12:51:10|89.01|88.51|89.16|88.66|89.16|88.66|89.01|88.51|13
1735908680000|2025-01-03 12:51:20|89.14|88.64|89.18|88.68|89.19|88.69|89.12|88.62|14
1735908690000|2025-01-03 12:51:30|89.19|88.69|89.2|88.7|89.2|88.7|89.17|88.67|5
1735908700000|2025-01-03 12:51:40|89.18|88.68|89.11|88.61|89.18|88.68|89.08|88.58|9
1735908710000|2025-01-03 12:51:50|89.03|88.53|89.02|88.52|89.03|88.53|89.02|88.52|6
1735908720000|2025-01-03 12:52:00|89.01|88.51|89|88.5|89.01|88.51|88.98|88.48|8
1735908730000|2025-01-03 12:52:10|88.99|88.49|89.19|88.69|89.2|88.7|88.97|88.47|18
1735908740000|2025-01-03 12:52:20|89.2|88.7|89.22|88.72|89.22|88.72|89.13|88.63|12
1735908750000|2025-01-03 12:52:30|89.21|88.71|89.09|88.59|89.21|88.71|89.09|88.59|9
1735908760000|2025-01-03 12:52:40|89.1|88.6|89.03|88.53|89.1|88.6|88.99|88.49|9
1735908770000|2025-01-03 12:52:50|89.01|88.51|89|88.5|89.02|88.52|89|88.5|8
1735908780000|2025-01-03 12:53:00|88.99|88.49|88.94|88.44|88.99|88.49|88.93|88.43|12
1735908790000|2025-01-03 12:53:10|88.93|88.43|88.9|88.4|88.93|88.43|88.9|88.4|9
1735908800000|2025-01-03 12:53:20|88.89|88.39|88.79|88.29|88.89|88.39|88.79|88.29|7
1735908810000|2025-01-03 12:53:30|88.78|88.28|88.79|88.29|88.88|88.38|88.78|88.28|12
1735908820000|2025-01-03 12:53:40|88.78|88.28|88.8|88.3|88.82|88.32|88.78|88.28|8
1735908830000|2025-01-03 12:53:50|88.79|88.29|88.8|88.3|88.81|88.31|88.79|88.29|8
1735908840000|2025-01-03 12:54:00|88.82|88.32|88.88|88.38|88.89|88.39|88.82|88.32|4
1735908850000|2025-01-03 12:54:10|88.87|88.37|88.8|88.3|88.87|88.37|88.8|88.3|10
1735908860000|2025-01-03 12:54:20|88.81|88.31|88.82|88.32|88.87|88.37|88.8|88.3|12
1735908870000|2025-01-03 12:54:30|88.81|88.31|88.81|88.31|88.81|88.31|88.8|88.3|3
1735908880000|2025-01-03 12:54:40|88.8|88.3|88.76|88.26|88.8|88.3|88.76|88.26|5
1735908890000|2025-01-03 12:54:50|88.78|88.28|88.87|88.37|88.89|88.39|88.78|88.28|8
1735908900000|2025-01-03 12:55:00|88.86|88.36|88.89|88.39|88.9|88.4|88.86|88.36|7
1735908910000|2025-01-03 12:55:10|88.88|88.38|88.77|88.27|88.89|88.39|88.77|88.27|10
1735908920000|2025-01-03 12:55:20|88.78|88.28|88.76|88.26|88.8|88.3|88.76|88.26|11
1735908930000|2025-01-03 12:55:30|88.75|88.25|88.71|88.21|88.77|88.27|88.7|88.2|7
1735908940000|2025-01-03 12:55:40|88.72|88.22|88.71|88.21|88.72|88.22|88.68|88.18|5
1735908950000|2025-01-03 12:55:50|88.7|88.2|88.63|88.13|88.7|88.2|88.61|88.11|7
1735908960000|2025-01-03 12:56:00|88.69|88.19|88.78|88.28|88.78|88.28|88.69|88.19|17
1735908970000|2025-01-03 12:56:10|88.79|88.29|88.75|88.25|88.8|88.3|88.75|88.25|8
1735908980000|2025-01-03 12:56:20|88.74|88.24|88.75|88.25|88.77|88.27|88.73|88.23|9
1735908990000|2025-01-03 12:56:30|88.74|88.24|88.76|88.26|88.76|88.26|88.74|88.24|10
1735909000000|2025-01-03 12:56:40|88.75|88.25|88.71|88.21|88.75|88.25|88.71|88.21|4
1735909010000|2025-01-03 12:56:50|88.7|88.2|88.72|88.22|88.72|88.22|88.7|88.2|7
1735909020000|2025-01-03 12:57:00|88.73|88.23|88.76|88.26|88.79|88.29|88.73|88.23|12
1735909030000|2025-01-03 12:57:10|88.77|88.27|88.81|88.31|88.82|88.32|88.76|88.26|10
1735909040000|2025-01-03 12:57:20|88.8|88.3|88.73|88.23|88.8|88.3|88.73|88.23|6
1735909050000|2025-01-03 12:57:30|88.71|88.21|88.71|88.21|88.71|88.21|88.69|88.19|4
1735909060000|2025-01-03 12:57:40|88.72|88.22|88.72|88.22|88.74|88.24|88.71|88.21|8
1735909070000|2025-01-03 12:57:50|88.73|88.23|88.78|88.28|88.82|88.32|88.72|88.22|14
1735909080000|2025-01-03 12:58:00|88.79|88.29|88.84|88.34|88.84|88.34|88.78|88.28|8
1735909090000|2025-01-03 12:58:10|88.88|88.38|89.02|88.52|89.02|88.52|88.88|88.38|15
1735909100000|2025-01-03 12:58:20|89.03|88.53|89.14|88.64|89.14|88.64|89.03|88.53|10
1735909110000|2025-01-03 12:58:30|89.13|88.63|89.21|88.71|89.21|88.71|89.12|88.62|9
1735909120000|2025-01-03 12:58:40|89.24|88.74|89.25|88.75|89.36|88.86|89.23|88.73|23
1735909130000|2025-01-03 12:58:50|89.26|88.76|89.3|88.8|89.3|88.8|89.25|88.75|6
1735909140000|2025-01-03 12:59:00|89.22|88.72|89.24|88.74|89.25|88.75|89.19|88.69|14
1735909150000|2025-01-03 12:59:10|89.22|88.72|89.21|88.71|89.25|88.75|89.2|88.7|13
1735909160000|2025-01-03 12:59:20|89.22|88.72|89.35|88.85|89.35|88.85|89.22|88.72|17
1735909170000|2025-01-03 12:59:30|89.33|88.83|89.36|88.86|89.38|88.88|89.23|88.73|17
1735909180000|2025-01-03 12:59:40|89.35|88.85|89.34|88.84|89.37|88.87|89.34|88.84|9
1735909190000|2025-01-03 12:59:50|89.32|88.82|89.4|88.9|89.4|88.9|89.32|88.82|10
1735909200000|2025-01-03 13:00:00|89.39|88.89|89.34|88.84|89.39|88.89|89.32|88.82|10
1735909210000|2025-01-03 13:00:10|89.35|88.85|89.33|88.83|89.39|88.89|89.33|88.83|12
1735909220000|2025-01-03 13:00:20|89.32|88.82|89.3|88.8|89.32|88.82|89.3|88.8|9
1735909230000|2025-01-03 13:00:30|89.25|88.75|89.12|88.62|89.25|88.75|89.09|88.59|13
1735909240000|2025-01-03 13:00:40|89.13|88.63|89.29|88.79|89.31|88.81|89.11|88.61|22
1735909250000|2025-01-03 13:00:50|89.28|88.78|89.11|88.61|89.29|88.79|89.11|88.61|9
1735909260000|2025-01-03 13:01:00|89.12|88.62|89.22|88.72|89.22|88.72|89.08|88.58|19
1735909270000|2025-01-03 13:01:10|89.21|88.71|89.13|88.63|89.21|88.71|89.12|88.62|18
1735909280000|2025-01-03 13:01:20|89.14|88.64|89.12|88.62|89.15|88.65|89.12|88.62|9
1735909290000|2025-01-03 13:01:30|89.11|88.61|89.2|88.7|89.2|88.7|89.11|88.61|13
1735909300000|2025-01-03 13:01:40|89.21|88.71|89.16|88.66|89.21|88.71|89.11|88.61|15
1735909310000|2025-01-03 13:01:50|89.12|88.62|89.43|88.93|89.44|88.94|89.12|88.62|12
1735909320000|2025-01-03 13:02:00|89.42|88.92|89.33|88.83|89.43|88.93|89.31|88.81|11
1735909330000|2025-01-03 13:02:10|89.34|88.84|89.22|88.72|89.34|88.84|89.19|88.69|17
1735909340000|2025-01-03 13:02:20|89.21|88.71|89.12|88.62|89.21|88.71|89.11|88.61|21
1735909350000|2025-01-03 13:02:30|89.13|88.63|89.14|88.64|89.23|88.73|89.12|88.62|21
1735909360000|2025-01-03 13:02:40|89.12|88.62|89.12|88.62|89.13|88.63|89.04|88.54|17
1735909370000|2025-01-03 13:02:50|89.13|88.63|89.1|88.6|89.13|88.63|89.06|88.56|12
1735909380000|2025-01-03 13:03:00|89.09|88.59|88.91|88.41|89.12|88.62|88.9|88.4|15
1735909390000|2025-01-03 13:03:10|88.92|88.42|88.9|88.4|88.95|88.45|88.9|88.4|15
1735909400000|2025-01-03 13:03:20|88.89|88.39|89.04|88.54|89.04|88.54|88.84|88.34|9
1735909410000|2025-01-03 13:03:30|89.08|88.58|89.3|88.8|89.3|88.8|89.08|88.58|20
1735909420000|2025-01-03 13:03:40|89.27|88.77|89.35|88.85|89.35|88.85|89.25|88.75|9
1735909430000|2025-01-03 13:03:50|89.33|88.83|89.25|88.75|89.41|88.91|89.24|88.74|18
1735909440000|2025-01-03 13:04:00|89.24|88.74|89.32|88.82|89.33|88.83|89.24|88.74|12
1735909450000|2025-01-03 13:04:10|89.31|88.81|89.53|89.03|89.53|89.03|89.3|88.8|15
1735909460000|2025-01-03 13:04:20|89.54|89.04|89.51|89.01|89.58|89.08|89.5|89|21
1735909470000|2025-01-03 13:04:30|89.52|89.02|89.45|88.95|89.56|89.06|89.43|88.93|14
1735909480000|2025-01-03 13:04:40|89.46|88.96|89.32|88.82|89.46|88.96|89.32|88.82|13
1735909490000|2025-01-03 13:04:50|89.31|88.81|89.27|88.77|89.34|88.84|89.25|88.75|18
1735909500000|2025-01-03 13:05:00|89.24|88.74|89.04|88.54|89.24|88.74|89.03|88.53|15
1735909510000|2025-01-03 13:05:10|89.03|88.53|88.99|88.49|89.09|88.59|88.92|88.42|19
1735909520000|2025-01-03 13:05:20|88.97|88.47|89.03|88.53|89.03|88.53|88.97|88.47|15
1735909530000|2025-01-03 13:05:30|89.02|88.52|89.04|88.54|89.06|88.56|89|88.5|15
1735909540000|2025-01-03 13:05:40|89.06|88.56|89.09|88.59|89.14|88.64|89.06|88.56|13
1735909550000|2025-01-03 13:05:50|89.1|88.6|89.27|88.77|89.31|88.81|89.1|88.6|17
1735909560000|2025-01-03 13:06:00|89.22|88.72|89.11|88.61|89.22|88.72|89.1|88.6|19
1735909570000|2025-01-03 13:06:10|89.12|88.62|89.14|88.64|89.2|88.7|89.12|88.62|21
1735909580000|2025-01-03 13:06:20|89.13|88.63|89.13|88.63|89.19|88.69|89.11|88.61|15
1735909590000|2025-01-03 13:06:30|89.14|88.64|89.2|88.7|89.24|88.74|89.14|88.64|13
1735909600000|2025-01-03 13:06:40|89.19|88.69|88.97|88.47|89.19|88.69|88.97|88.47|10
1735909610000|2025-01-03 13:06:50|88.96|88.46|89|88.5|89.03|88.53|88.93|88.43|17
1735909620000|2025-01-03 13:07:00|89.01|88.51|88.93|88.43|89.04|88.54|88.93|88.43|16
1735909630000|2025-01-03 13:07:10|88.92|88.42|88.68|88.18|88.92|88.42|88.68|88.18|12
1735909640000|2025-01-03 13:07:20|88.65|88.15|88.71|88.21|88.71|88.21|88.65|88.15|9
1735909650000|2025-01-03 13:07:30|88.69|88.19|88.69|88.19|88.71|88.21|88.69|88.19|6
1735909660000|2025-01-03 13:07:40|88.7|88.2|88.81|88.31|88.81|88.31|88.69|88.19|11
1735909670000|2025-01-03 13:07:50|88.82|88.32|88.82|88.32|88.85|88.35|88.8|88.3|10
1735909680000|2025-01-03 13:08:00|88.83|88.33|88.83|88.33|88.89|88.39|88.83|88.33|14
1735909690000|2025-01-03 13:08:10|88.82|88.32|88.81|88.31|88.83|88.33|88.81|88.31|11
1735909700000|2025-01-03 13:08:20|88.8|88.3|88.79|88.29|88.8|88.3|88.72|88.22|25
1735909710000|2025-01-03 13:08:30|88.8|88.3|88.96|88.46|88.97|88.47|88.8|88.3|13
1735909720000|2025-01-03 13:08:40|88.95|88.45|89.09|88.59|89.1|88.6|88.92|88.42|17
1735909730000|2025-01-03 13:08:50|89.04|88.54|89.04|88.54|89.06|88.56|89.02|88.52|20
1735909740000|2025-01-03 13:09:00|89.05|88.55|89.12|88.62|89.13|88.63|89.01|88.51|12
1735909750000|2025-01-03 13:09:10|89.11|88.61|89.15|88.65|89.23|88.73|89.04|88.54|20
1735909760000|2025-01-03 13:09:20|89.16|88.66|89.23|88.73|89.23|88.73|89.13|88.63|8
1735909770000|2025-01-03 13:09:30|89.22|88.72|89.15|88.65|89.22|88.72|89.13|88.63|21
1735909780000|2025-01-03 13:09:40|89.14|88.64|89.16|88.66|89.19|88.69|89.12|88.62|22
1735909790000|2025-01-03 13:09:50|89.15|88.65|89.14|88.64|89.17|88.67|89.08|88.58|16
1735909800000|2025-01-03 13:10:00|89.15|88.65|89.05|88.55|89.15|88.65|88.96|88.46|18
1735909810000|2025-01-03 13:10:10|89.06|88.56|89.2|88.7|89.31|88.81|89.06|88.56|21
1735909820000|2025-01-03 13:10:20|89.21|88.71|89.22|88.72|89.31|88.81|89.21|88.71|19
1735909830000|2025-01-03 13:10:30|89.2|88.7|89.12|88.62|89.2|88.7|89.11|88.61|11
1735909840000|2025-01-03 13:10:40|89.11|88.61|89.01|88.51|89.12|88.62|88.97|88.47|17
1735909850000|2025-01-03 13:10:50|89.02|88.52|89.02|88.52|89.07|88.57|89|88.5|12
1735909860000|2025-01-03 13:11:00|89.01|88.51|89.11|88.61|89.13|88.63|89.01|88.51|18
1735909870000|2025-01-03 13:11:10|89.1|88.6|89.02|88.52|89.18|88.68|88.98|88.48|19
1735909880000|2025-01-03 13:11:20|89.03|88.53|89.13|88.63|89.13|88.63|88.99|88.49|18
1735909890000|2025-01-03 13:11:30|89.14|88.64|89.07|88.57|89.2|88.7|89.02|88.52|21
1735909900000|2025-01-03 13:11:40|89.08|88.58|89.08|88.58|89.09|88.59|89.02|88.52|19
1735909910000|2025-01-03 13:11:50|89.06|88.56|89.06|88.56|89.07|88.57|89.02|88.52|15
1735909920000|2025-01-03 13:12:00|89.08|88.58|88.95|88.45|89.14|88.64|88.89|88.39|22
1735909930000|2025-01-03 13:12:10|88.94|88.44|88.86|88.36|88.95|88.45|88.85|88.35|15
1735909940000|2025-01-03 13:12:20|88.85|88.35|88.88|88.38|88.89|88.39|88.84|88.34|10
1735909950000|2025-01-03 13:12:30|88.87|88.37|88.86|88.36|88.89|88.39|88.85|88.35|17
1735909960000|2025-01-03 13:12:40|88.85|88.35|88.82|88.32|88.85|88.35|88.81|88.31|5
1735909970000|2025-01-03 13:12:50|88.8|88.3|88.7|88.2|88.8|88.3|88.7|88.2|8
1735909980000|2025-01-03 13:13:00|88.75|88.25|88.74|88.24|88.83|88.33|88.74|88.24|19
1735909990000|2025-01-03 13:13:10|88.75|88.25|88.8|88.3|88.81|88.31|88.7|88.2|15
1735910000000|2025-01-03 13:13:20|88.81|88.31|88.9|88.4|88.9|88.4|88.79|88.29|12
1735910010000|2025-01-03 13:13:30|88.88|88.38|88.91|88.41|88.93|88.43|88.82|88.32|22
1735910020000|2025-01-03 13:13:40|88.92|88.42|88.83|88.33|88.92|88.42|88.82|88.32|16
1735910030000|2025-01-03 13:13:50|88.89|88.39|89.01|88.51|89.03|88.53|88.89|88.39|8
1735910040000|2025-01-03 13:14:00|89.03|88.53|89.17|88.67|89.21|88.71|89.03|88.53|19
1735910050000|2025-01-03 13:14:10|89.14|88.64|89.2|88.7|89.21|88.71|89.14|88.64|17
1735910060000|2025-01-03 13:14:20|89.34|88.84|89.34|88.84|89.34|88.84|89.27|88.77|14
1735910070000|2025-01-03 13:14:30|89.32|88.82|89.31|88.81|89.34|88.84|89.3|88.8|14
1735910080000|2025-01-03 13:14:40|89.28|88.78|89.24|88.74|89.28|88.78|89.21|88.71|14
1735910090000|2025-01-03 13:14:50|89.25|88.75|89.24|88.74|89.26|88.76|89.23|88.73|11
1735910100000|2025-01-03 13:15:00|89.23|88.73|89.22|88.72|89.33|88.83|89.22|88.72|19
1735910110000|2025-01-03 13:15:10|89.23|88.73|89.13|88.63|89.23|88.73|89.1|88.6|15
1735910120000|2025-01-03 13:15:20|89.14|88.64|89.12|88.62|89.14|88.64|89.1|88.6|8
1735910130000|2025-01-03 13:15:30|89.13|88.63|89.1|88.6|89.13|88.63|89.08|88.58|12
1735910140000|2025-01-03 13:15:40|89.11|88.61|89.03|88.53|89.14|88.64|89.03|88.53|12
1735910150000|2025-01-03 13:15:50|89.07|88.57|89|88.5|89.09|88.59|89|88.5|13
1735910160000|2025-01-03 13:16:00|88.99|88.49|88.88|88.38|89.02|88.52|88.88|88.38|14
1735910170000|2025-01-03 13:16:10|88.85|88.35|88.81|88.31|88.85|88.35|88.81|88.31|6
1735910180000|2025-01-03 13:16:20|88.8|88.3|88.73|88.23|88.8|88.3|88.73|88.23|9
1735910190000|2025-01-03 13:16:30|88.72|88.22|88.76|88.26|88.77|88.27|88.7|88.2|15
1735910200000|2025-01-03 13:16:40|88.72|88.22|88.78|88.28|88.79|88.29|88.72|88.22|17
1735910210000|2025-01-03 13:16:50|88.77|88.27|88.69|88.19|88.77|88.27|88.69|88.19|11
1735910220000|2025-01-03 13:17:00|88.7|88.2|88.78|88.28|88.78|88.28|88.7|88.2|9
1735910230000|2025-01-03 13:17:10|88.79|88.29|88.92|88.42|88.93|88.43|88.79|88.29|17
1735910240000|2025-01-03 13:17:20|88.93|88.43|88.82|88.32|88.93|88.43|88.82|88.32|6
1735910250000|2025-01-03 13:17:30|88.83|88.33|88.85|88.35|88.85|88.35|88.81|88.31|11
1735910260000|2025-01-03 13:17:40|88.9|88.4|88.82|88.32|88.92|88.42|88.82|88.32|18
1735910270000|2025-01-03 13:17:50|88.83|88.33|88.82|88.32|88.83|88.33|88.81|88.31|10
1735910280000|2025-01-03 13:18:00|88.83|88.33|88.83|88.33|88.84|88.34|88.8|88.3|13
1735910290000|2025-01-03 13:18:10|88.84|88.34|88.82|88.32|88.84|88.34|88.82|88.32|5
1735910300000|2025-01-03 13:18:20|88.83|88.33|88.81|88.31|88.88|88.38|88.81|88.31|9
1735910310000|2025-01-03 13:18:30|88.8|88.3|88.79|88.29|88.82|88.32|88.79|88.29|12
1735910320000|2025-01-03 13:18:40|88.78|88.28|88.81|88.31|88.81|88.31|88.76|88.26|7
1735910330000|2025-01-03 13:18:50|88.79|88.29|88.81|88.31|88.82|88.32|88.79|88.29|10
1735910340000|2025-01-03 13:19:00|88.8|88.3|88.8|88.3|88.87|88.37|88.8|88.3|19
1735910350000|2025-01-03 13:19:10|88.82|88.32|88.77|88.27|88.82|88.32|88.77|88.27|8
1735910360000|2025-01-03 13:19:20|88.78|88.28|88.8|88.3|88.81|88.31|88.78|88.28|6
1735910370000|2025-01-03 13:19:30|88.79|88.29|88.77|88.27|88.79|88.29|88.76|88.26|5
1735910380000|2025-01-03 13:19:40|88.76|88.26|88.71|88.21|88.77|88.27|88.7|88.2|15
1735910390000|2025-01-03 13:19:50|88.7|88.2|88.71|88.21|88.71|88.21|88.69|88.19|4
1735910400000|2025-01-03 13:20:00|88.76|88.26|88.88|88.38|88.88|88.38|88.7|88.2|14
1735910410000|2025-01-03 13:20:10|88.87|88.37|88.81|88.31|88.87|88.37|88.8|88.3|15
1735910420000|2025-01-03 13:20:20|88.82|88.32|88.91|88.41|88.91|88.41|88.82|88.32|16
1735910430000|2025-01-03 13:20:30|88.95|88.45|88.9|88.4|88.95|88.45|88.87|88.37|15
1735910440000|2025-01-03 13:20:40|88.91|88.41|88.87|88.37|88.92|88.42|88.87|88.37|9
1735910450000|2025-01-03 13:20:50|88.86|88.36|88.86|88.36|88.86|88.36|88.78|88.28|12
1735910460000|2025-01-03 13:21:00|88.87|88.37|88.95|88.45|88.96|88.46|88.87|88.37|22
1735910470000|2025-01-03 13:21:10|88.96|88.46|88.92|88.42|88.96|88.46|88.9|88.4|15
1735910480000|2025-01-03 13:21:20|88.95|88.45|88.96|88.46|88.98|88.48|88.94|88.44|12
1735910490000|2025-01-03 13:21:30|88.97|88.47|88.97|88.47|89.01|88.51|88.91|88.41|17
1735910500000|2025-01-03 13:21:40|88.98|88.48|89.05|88.55|89.05|88.55|88.98|88.48|17
1735910510000|2025-01-03 13:21:50|89.06|88.56|88.98|88.48|89.06|88.56|88.94|88.44|13
1735910520000|2025-01-03 13:22:00|88.99|88.49|89.04|88.54|89.08|88.58|88.99|88.49|19
1735910530000|2025-01-03 13:22:10|89.01|88.51|89.02|88.52|89.03|88.53|89.01|88.51|10
1735910550000|2025-01-03 13:22:30|89.03|88.53|88.98|88.48|89.08|88.58|88.97|88.47|10
1735910560000|2025-01-03 13:22:40|89|88.5|89.07|88.57|89.09|88.59|88.98|88.48|13
1735910570000|2025-01-03 13:22:50|89.06|88.56|89.07|88.57|89.07|88.57|88.99|88.49|10
1735910580000|2025-01-03 13:23:00|89.08|88.58|89|88.5|89.08|88.58|88.99|88.49|16
1735910590000|2025-01-03 13:23:10|88.99|88.49|89.01|88.51|89.01|88.51|88.99|88.49|3
1735910600000|2025-01-03 13:23:20|89.02|88.52|88.9|88.4|89.02|88.52|88.9|88.4|15
1735910610000|2025-01-03 13:23:30|88.91|88.41|88.92|88.42|88.97|88.47|88.9|88.4|15
1735910620000|2025-01-03 13:23:40|88.93|88.43|88.9|88.4|88.99|88.49|88.9|88.4|19
1735910630000|2025-01-03 13:23:50|88.89|88.39|88.8|88.3|88.91|88.41|88.8|88.3|12
1735910640000|2025-01-03 13:24:00|88.81|88.31|88.86|88.36|88.86|88.36|88.78|88.28|16
1735910650000|2025-01-03 13:24:10|88.87|88.37|88.87|88.37|88.88|88.38|88.79|88.29|15
1735910660000|2025-01-03 13:24:20|88.88|88.38|88.98|88.48|88.98|88.48|88.88|88.38|16
1735910670000|2025-01-03 13:24:30|88.97|88.47|88.93|88.43|88.99|88.49|88.91|88.41|10
1735910680000|2025-01-03 13:24:40|88.95|88.45|88.98|88.48|88.99|88.49|88.95|88.45|6
1735910690000|2025-01-03 13:24:50|89|88.5|89.08|88.58|89.08|88.58|88.99|88.49|9
1735910700000|2025-01-03 13:25:00|89.07|88.57|89.07|88.57|89.09|88.59|89|88.5|18
1735910710000|2025-01-03 13:25:10|89.06|88.56|88.99|88.49|89.06|88.56|88.99|88.49|12
1735910720000|2025-01-03 13:25:20|89|88.5|89.08|88.58|89.09|88.59|89|88.5|12
1735910730000|2025-01-03 13:25:30|89.07|88.57|89.21|88.71|89.21|88.71|89.05|88.55|12
1735910740000|2025-01-03 13:25:40|89.22|88.72|89.21|88.71|89.24|88.74|89.19|88.69|14
1735910750000|2025-01-03 13:25:50|89.2|88.7|89.2|88.7|89.21|88.71|89.19|88.69|7
1735910760000|2025-01-03 13:26:00|89.21|88.71|89.26|88.76|89.26|88.76|89.21|88.71|16
1735910770000|2025-01-03 13:26:10|89.21|88.71|89.1|88.6|89.21|88.71|89.08|88.58|14
1735910780000|2025-01-03 13:26:20|89.16|88.66|89.38|88.88|89.38|88.88|89.15|88.65|13
1735910790000|2025-01-03 13:26:30|89.37|88.87|89.51|89.01|89.53|89.03|89.37|88.87|22
1735910800000|2025-01-03 13:26:40|89.5|89|89.52|89.02|89.53|89.03|89.49|88.99|7
1735910810000|2025-01-03 13:26:50|89.51|89.01|89.58|89.08|89.58|89.08|89.5|89|8
1735910820000|2025-01-03 13:27:00|89.57|89.07|89.51|89.01|89.6|89.1|89.51|89.01|9
1735910830000|2025-01-03 13:27:10|89.52|89.02|89.6|89.1|89.6|89.1|89.51|89.01|12
1735910840000|2025-01-03 13:27:20|89.59|89.09|89.59|89.09|89.59|89.09|89.54|89.04|17
1735910850000|2025-01-03 13:27:30|89.6|89.1|89.69|89.19|89.7|89.2|89.6|89.1|17
1735910860000|2025-01-03 13:27:40|89.68|89.18|89.8|89.3|89.8|89.3|89.68|89.18|19
1735910870000|2025-01-03 13:27:50|89.79|89.29|89.81|89.31|89.84|89.34|89.79|89.29|12
1735910880000|2025-01-03 13:28:00|89.8|89.3|89.81|89.31|89.84|89.34|89.79|89.29|11
1735910890000|2025-01-03 13:28:10|89.82|89.32|89.83|89.33|89.85|89.35|89.82|89.32|12
1735910900000|2025-01-03 13:28:20|89.82|89.32|89.71|89.21|89.82|89.32|89.71|89.21|15
1735910910000|2025-01-03 13:28:30|89.79|89.29|89.92|89.42|89.93|89.43|89.78|89.28|13
1735910920000|2025-01-03 13:28:40|89.91|89.41|89.83|89.33|89.93|89.43|89.75|89.25|15
1735910930000|2025-01-03 13:28:50|89.84|89.34|89.83|89.33|89.85|89.35|89.82|89.32|5
1735910940000|2025-01-03 13:29:00|89.82|89.32|89.79|89.29|89.82|89.32|89.71|89.21|11
1735910950000|2025-01-03 13:29:10|89.78|89.28|89.72|89.22|89.78|89.28|89.7|89.2|16
1735910960000|2025-01-03 13:29:20|89.71|89.21|89.71|89.21|89.79|89.29|89.69|89.19|18
1735910970000|2025-01-03 13:29:30|89.72|89.22|89.71|89.21|89.72|89.22|89.7|89.2|8
1735910980000|2025-01-03 13:29:40|89.72|89.22|89.72|89.22|89.74|89.24|89.71|89.21|10
1735910990000|2025-01-03 13:29:50|89.71|89.21|89.72|89.22|89.8|89.3|89.71|89.21|8
1735911000000|2025-01-03 13:30:00|89.71|89.21|89.8|89.3|89.8|89.3|89.71|89.21|8
1735911010000|2025-01-03 13:30:10|89.81|89.31|89.79|89.29|89.84|89.34|89.74|89.24|13
1735911020000|2025-01-03 13:30:20|89.78|89.28|89.82|89.32|89.84|89.34|89.78|89.28|10
1735911030000|2025-01-03 13:30:30|89.83|89.33|89.8|89.3|89.85|89.35|89.8|89.3|13
1735911040000|2025-01-03 13:30:40|89.81|89.31|89.82|89.32|89.91|89.41|89.81|89.31|19
1735911050000|2025-01-03 13:30:50|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1735911060000|2025-01-03 13:31:00|89.82|89.32|89.83|89.33|89.89|89.39|89.82|89.32|12
1735911070000|2025-01-03 13:31:10|89.84|89.34|89.81|89.31|89.84|89.34|89.8|89.3|6
1735911080000|2025-01-03 13:31:20|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|8
1735911090000|2025-01-03 13:31:30|89.79|89.29|89.7|89.2|89.79|89.29|89.7|89.2|6
1735911100000|2025-01-03 13:31:40|89.72|89.22|89.79|89.29|89.83|89.33|89.72|89.22|18
1735911110000|2025-01-03 13:31:50|89.78|89.28|89.69|89.19|89.78|89.28|89.58|89.08|20
1735911120000|2025-01-03 13:32:00|89.68|89.18|89.78|89.28|89.78|89.28|89.66|89.16|10
1735911130000|2025-01-03 13:32:10|89.79|89.29|89.78|89.28|89.79|89.29|89.75|89.25|10
1735911140000|2025-01-03 13:32:20|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|6
1735911150000|2025-01-03 13:32:30|89.79|89.29|89.85|89.35|89.86|89.36|89.79|89.29|9
1735911160000|2025-01-03 13:32:40|89.86|89.36|89.79|89.29|89.86|89.36|89.79|89.29|5
1735911170000|2025-01-03 13:32:50|89.78|89.28|89.88|89.38|89.91|89.41|89.78|89.28|9
1735911180000|2025-01-03 13:33:00|89.89|89.39|89.95|89.45|89.95|89.45|89.89|89.39|6
1735911190000|2025-01-03 13:33:10|90.01|89.51|90.11|89.61|90.12|89.62|90.01|89.51|8
1735911200000|2025-01-03 13:33:20|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1735911210000|2025-01-03 13:33:30|90.13|89.63|90.41|89.91|90.41|89.91|90.12|89.62|14
1735911220000|2025-01-03 13:33:40|90.52|90.02|90.59|90.09|90.8|90.3|90.52|90.02|21
1735911230000|2025-01-03 13:33:50|90.6|90.1|90.33|89.83|90.6|90.1|90.29|89.79|20
1735911240000|2025-01-03 13:34:00|90.32|89.82|90.37|89.87|90.39|89.89|90.29|89.79|17
1735911250000|2025-01-03 13:34:10|90.36|89.86|90.12|89.62|90.36|89.86|90.08|89.58|20
1735911260000|2025-01-03 13:34:20|90.15|89.65|90.17|89.67|90.21|89.71|90.11|89.61|18
1735911270000|2025-01-03 13:34:30|90.15|89.65|90.19|89.69|90.2|89.7|90.14|89.64|10
1735911280000|2025-01-03 13:34:40|90.18|89.68|90.3|89.8|90.3|89.8|90.13|89.63|23
1735911290000|2025-01-03 13:34:50|90.29|89.79|90.13|89.63|90.29|89.79|90.13|89.63|12
1735911300000|2025-01-03 13:35:00|90.15|89.65|90.11|89.61|90.21|89.71|90.11|89.61|11
1735911310000|2025-01-03 13:35:10|90.12|89.62|90.11|89.61|90.12|89.62|90.1|89.6|7
1735911320000|2025-01-03 13:35:20|90.12|89.62|90.22|89.72|90.29|89.79|90.11|89.61|10
1735911330000|2025-01-03 13:35:30|90.23|89.73|90.25|89.75|90.27|89.77|90.21|89.71|14
1735911340000|2025-01-03 13:35:40|90.23|89.73|90.26|89.76|90.27|89.77|90.21|89.71|19
1735911350000|2025-01-03 13:35:50|90.27|89.77|90.24|89.74|90.28|89.78|90.21|89.71|13
1735911360000|2025-01-03 13:36:00|90.23|89.73|90.46|89.96|90.5|90|90.23|89.73|17
1735911370000|2025-01-03 13:36:10|90.45|89.95|90.43|89.93|90.46|89.96|90.42|89.92|13
1735911380000|2025-01-03 13:36:20|90.42|89.92|90.35|89.85|90.42|89.92|90.3|89.8|13
1735911390000|2025-01-03 13:36:30|90.36|89.86|90.33|89.83|90.36|89.86|90.33|89.83|11
1735911400000|2025-01-03 13:36:40|90.34|89.84|90.56|90.06|90.65|90.15|90.34|89.84|15
1735911410000|2025-01-03 13:36:50|90.57|90.07|90.5|90|90.58|90.08|90.49|89.99|14
1735911420000|2025-01-03 13:37:00|90.49|89.99|90.31|89.81|90.5|90|90.31|89.81|10
1735911430000|2025-01-03 13:37:10|90.3|89.8|90.18|89.68|90.31|89.81|90.17|89.67|17
1735911440000|2025-01-03 13:37:20|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|4
1735911450000|2025-01-03 13:37:30|90.23|89.73|90.25|89.75|90.31|89.81|90.23|89.73|12
1735911460000|2025-01-03 13:37:40|90.21|89.71|90.03|89.53|90.21|89.71|90.01|89.51|15
1735911470000|2025-01-03 13:37:50|90.02|89.52|90.02|89.52|90.03|89.53|90.01|89.51|5
1735911480000|2025-01-03 13:38:00|90.03|89.53|90.11|89.61|90.11|89.61|90.01|89.51|10
1735911490000|2025-01-03 13:38:10|90.1|89.6|90.21|89.71|90.22|89.72|90.09|89.59|12
1735911500000|2025-01-03 13:38:20|90.2|89.7|90.08|89.58|90.21|89.71|90.08|89.58|16
1735911510000|2025-01-03 13:38:30|90.07|89.57|90.02|89.52|90.1|89.6|90.02|89.52|16
1735911520000|2025-01-03 13:38:40|90.01|89.51|90|89.5|90.02|89.52|90|89.5|6
1735911530000|2025-01-03 13:38:50|89.99|89.49|89.95|89.45|90|89.5|89.91|89.41|7
1735911540000|2025-01-03 13:39:00|89.99|89.49|90.03|89.53|90.03|89.53|89.96|89.46|14
1735911550000|2025-01-03 13:39:10|90.04|89.54|90.1|89.6|90.1|89.6|90.03|89.53|9
1735911560000|2025-01-03 13:39:20|90.09|89.59|90|89.5|90.1|89.6|89.99|89.49|9
1735911570000|2025-01-03 13:39:30|90.02|89.52|90.09|89.59|90.09|89.59|90.02|89.52|11
1735911580000|2025-01-03 13:39:40|90.08|89.58|90.03|89.53|90.09|89.59|90.01|89.51|16
1735911590000|2025-01-03 13:39:50|90.02|89.52|90.03|89.53|90.03|89.53|90|89.5|8
1735911600000|2025-01-03 13:40:00|90|89.5|90.1|89.6|90.1|89.6|90|89.5|12
1735911610000|2025-01-03 13:40:10|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|7
1735911620000|2025-01-03 13:40:20|90.15|89.65|90.18|89.68|90.2|89.7|90.15|89.65|10
1735911630000|2025-01-03 13:40:30|90.19|89.69|90.23|89.73|90.23|89.73|90.18|89.68|9
1735911640000|2025-01-03 13:40:40|90.21|89.71|90.16|89.66|90.22|89.72|90.16|89.66|12
1735911650000|2025-01-03 13:40:50|90.17|89.67|90.19|89.69|90.21|89.71|90.17|89.67|12
1735911660000|2025-01-03 13:41:00|90.2|89.7|90.21|89.71|90.22|89.72|90.19|89.69|11
1735911670000|2025-01-03 13:41:10|90.2|89.7|90.2|89.7|90.2|89.7|90.18|89.68|5
1735911680000|2025-01-03 13:41:20|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|4
1735911690000|2025-01-03 13:41:30|90.19|89.69|90.2|89.7|90.2|89.7|90.18|89.68|7
1735911700000|2025-01-03 13:41:40|90.19|89.69|90.17|89.67|90.19|89.69|90.1|89.6|14
1735911710000|2025-01-03 13:41:50|90.18|89.68|90.23|89.73|90.23|89.73|90.18|89.68|5
1735911720000|2025-01-03 13:42:00|90.29|89.79|90.3|89.8|90.32|89.82|90.28|89.78|11
1735911730000|2025-01-03 13:42:10|90.31|89.81|90.31|89.81|90.32|89.82|90.31|89.81|11
1735911740000|2025-01-03 13:42:20|90.3|89.8|90.41|89.91|90.41|89.91|90.29|89.79|12
1735911750000|2025-01-03 13:42:30|90.42|89.92|90.57|90.07|90.57|90.07|90.4|89.9|12
1735911760000|2025-01-03 13:42:40|90.58|90.08|90.51|90.01|90.6|90.1|90.49|89.99|23
1735911770000|2025-01-03 13:42:50|90.52|90.02|90.61|90.11|90.61|90.11|90.5|90|16
1735911780000|2025-01-03 13:43:00|90.6|90.1|90.72|90.22|90.72|90.22|90.6|90.1|15
1735911790000|2025-01-03 13:43:10|90.73|90.23|90.72|90.22|90.73|90.23|90.7|90.2|7
1735911800000|2025-01-03 13:43:20|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1735911810000|2025-01-03 13:43:30|90.73|90.23|90.62|90.12|90.75|90.25|90.6|90.1|9
1735911820000|2025-01-03 13:43:40|90.61|90.11|90.6|90.1|90.61|90.11|90.59|90.09|8
1735911830000|2025-01-03 13:43:50|90.62|90.12|90.61|90.11|90.7|90.2|90.61|90.11|15
1735911840000|2025-01-03 13:44:00|90.6|90.1|90.68|90.18|90.69|90.19|90.6|90.1|13
1735911850000|2025-01-03 13:44:10|90.7|90.2|90.89|90.39|90.89|90.39|90.7|90.2|22
1735911860000|2025-01-03 13:44:20|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|7
1735911870000|2025-01-03 13:44:30|90.91|90.41|90.81|90.31|90.91|90.41|90.8|90.3|6
1735911880000|2025-01-03 13:44:40|90.82|90.32|90.79|90.29|90.88|90.38|90.79|90.29|13
1735911890000|2025-01-03 13:44:50|90.8|90.3|90.84|90.34|90.84|90.34|90.78|90.28|13
1735911900000|2025-01-03 13:45:00|90.82|90.32|90.96|90.46|90.96|90.46|90.81|90.31|15
1735911910000|2025-01-03 13:45:10|90.97|90.47|91.02|90.52|91.04|90.54|90.97|90.47|12
1735911920000|2025-01-03 13:45:20|91.03|90.53|91.05|90.55|91.05|90.55|91.03|90.53|7
1735911930000|2025-01-03 13:45:30|91.1|90.6|91.25|90.75|91.25|90.75|91.1|90.6|5
1735911940000|2025-01-03 13:45:40|91.3|90.8|91.39|90.89|91.48|90.98|91.3|90.8|15
1735911950000|2025-01-03 13:45:50|91.4|90.9|91.17|90.67|91.74|91.24|91.08|90.58|26
1735911960000|2025-01-03 13:46:00|91.21|90.71|91.25|90.75|91.25|90.75|91.16|90.66|21
1735911970000|2025-01-03 13:46:10|91.26|90.76|91.23|90.73|91.28|90.78|91.21|90.71|13
1735911980000|2025-01-03 13:46:20|91.24|90.74|91.24|90.74|91.29|90.79|91.23|90.73|13
1735911990000|2025-01-03 13:46:30|91.17|90.67|91.01|90.51|91.22|90.72|91.01|90.51|13
1735912000000|2025-01-03 13:46:40|90.94|90.44|90.87|90.37|90.96|90.46|90.87|90.37|10
1735912010000|2025-01-03 13:46:50|90.86|90.36|90.83|90.33|90.86|90.36|90.82|90.32|12
1735912020000|2025-01-03 13:47:00|90.84|90.34|90.93|90.43|90.96|90.46|90.83|90.33|9
1735912030000|2025-01-03 13:47:10|90.92|90.42|90.92|90.42|90.93|90.43|90.92|90.42|7
1735912040000|2025-01-03 13:47:20|90.93|90.43|90.97|90.47|90.97|90.47|90.92|90.42|13
1735912050000|2025-01-03 13:47:30|90.98|90.48|90.95|90.45|90.98|90.48|90.95|90.45|3
1735912060000|2025-01-03 13:47:40|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|2
1735912070000|2025-01-03 13:47:50|90.91|90.41|90.85|90.35|90.92|90.42|90.85|90.35|13
1735912080000|2025-01-03 13:48:00|90.84|90.34|90.82|90.32|90.84|90.34|90.8|90.3|14
1735912090000|2025-01-03 13:48:10|90.83|90.33|90.88|90.38|90.92|90.42|90.82|90.32|17
1735912100000|2025-01-03 13:48:20|90.89|90.39|90.91|90.41|90.92|90.42|90.85|90.35|13
1735912110000|2025-01-03 13:48:30|90.92|90.42|90.86|90.36|90.92|90.42|90.86|90.36|13
1735912120000|2025-01-03 13:48:40|90.88|90.38|90.91|90.41|90.91|90.41|90.88|90.38|4
1735912130000|2025-01-03 13:48:50|90.9|90.4|90.83|90.33|90.91|90.41|90.82|90.32|8
1735912140000|2025-01-03 13:49:00|90.82|90.32|90.77|90.27|90.82|90.32|90.77|90.27|7
1735912150000|2025-01-03 13:49:10|90.76|90.26|90.84|90.34|90.91|90.41|90.75|90.25|13
1735912160000|2025-01-03 13:49:20|90.87|90.37|91.02|90.52|91.03|90.53|90.85|90.35|19
1735912170000|2025-01-03 13:49:30|91|90.5|91|90.5|91.03|90.53|91|90.5|10
1735912180000|2025-01-03 13:49:40|90.99|90.49|90.97|90.47|90.99|90.49|90.92|90.42|7
1735912200000|2025-01-03 13:50:00|90.98|90.48|91.11|90.61|91.11|90.61|90.98|90.48|10
1735912210000|2025-01-03 13:50:10|91.06|90.56|90.97|90.47|91.06|90.56|90.97|90.47|11
1735912230000|2025-01-03 13:50:30|90.91|90.41|90.73|90.23|90.91|90.41|90.72|90.22|19
1735912240000|2025-01-03 13:50:40|90.72|90.22|90.63|90.13|90.72|90.22|90.63|90.13|9
1735912250000|2025-01-03 13:50:50|90.64|90.14|90.59|90.09|90.69|90.19|90.59|90.09|10
1735912260000|2025-01-03 13:51:00|90.6|90.1|90.72|90.22|90.72|90.22|90.59|90.09|13
1735912270000|2025-01-03 13:51:10|90.73|90.23|90.73|90.23|90.79|90.29|90.73|90.23|10
1735912280000|2025-01-03 13:51:20|90.72|90.22|90.81|90.31|90.83|90.33|90.72|90.22|9
1735912290000|2025-01-03 13:51:30|90.8|90.3|90.79|90.29|90.81|90.31|90.73|90.23|15
1735912300000|2025-01-03 13:51:40|90.78|90.28|90.79|90.29|90.79|90.29|90.76|90.26|6
1735912310000|2025-01-03 13:51:50|90.78|90.28|90.74|90.24|90.78|90.28|90.74|90.24|10
1735912320000|2025-01-03 13:52:00|90.73|90.23|90.91|90.41|90.92|90.42|90.73|90.23|17
1735912330000|2025-01-03 13:52:10|90.94|90.44|90.93|90.43|90.99|90.49|90.93|90.43|10
1735912340000|2025-01-03 13:52:20|90.95|90.45|90.93|90.43|90.99|90.49|90.92|90.42|11
1735912350000|2025-01-03 13:52:30|90.94|90.44|90.93|90.43|90.98|90.48|90.92|90.42|8
1735912360000|2025-01-03 13:52:40|90.94|90.44|91.01|90.51|91.02|90.52|90.94|90.44|6
1735912370000|2025-01-03 13:52:50|90.96|90.46|90.95|90.45|90.99|90.49|90.93|90.43|13
1735912380000|2025-01-03 13:53:00|90.94|90.44|90.97|90.47|91.01|90.51|90.94|90.44|13
1735912390000|2025-01-03 13:53:10|90.96|90.46|91.02|90.52|91.02|90.52|90.96|90.46|12
1735912400000|2025-01-03 13:53:20|91.01|90.51|90.9|90.4|91.01|90.51|90.9|90.4|9
1735912410000|2025-01-03 13:53:30|90.91|90.41|90.99|90.49|90.99|90.49|90.91|90.41|11
1735912420000|2025-01-03 13:53:40|90.98|90.48|90.95|90.45|90.99|90.49|90.94|90.44|14
1735912430000|2025-01-03 13:53:50|90.97|90.47|90.99|90.49|90.99|90.49|90.94|90.44|14
1735912440000|2025-01-03 13:54:00|90.97|90.47|90.99|90.49|91|90.5|90.96|90.46|15
1735912450000|2025-01-03 13:54:10|90.98|90.48|90.93|90.43|91|90.5|90.93|90.43|10
1735912460000|2025-01-03 13:54:20|90.94|90.44|90.92|90.42|90.94|90.44|90.91|90.41|5
1735912470000|2025-01-03 13:54:30|90.93|90.43|90.97|90.47|90.98|90.48|90.93|90.43|7
1735912480000|2025-01-03 13:54:40|90.96|90.46|90.94|90.44|90.96|90.46|90.94|90.44|2
1735912490000|2025-01-03 13:54:50|90.93|90.43|90.89|90.39|90.94|90.44|90.89|90.39|11
1735912500000|2025-01-03 13:55:00|90.91|90.41|90.82|90.32|90.91|90.41|90.81|90.31|8
1735912510000|2025-01-03 13:55:10|90.81|90.31|90.72|90.22|90.81|90.31|90.72|90.22|8
1735912520000|2025-01-03 13:55:20|90.73|90.23|90.74|90.24|90.76|90.26|90.73|90.23|11
1735912530000|2025-01-03 13:55:30|90.73|90.23|90.73|90.23|90.75|90.25|90.71|90.21|9
1735912540000|2025-01-03 13:55:40|90.72|90.22|90.83|90.33|90.84|90.34|90.72|90.22|8
1735912550000|2025-01-03 13:55:50|90.81|90.31|90.81|90.31|90.84|90.34|90.79|90.29|8
1735912560000|2025-01-03 13:56:00|90.82|90.32|90.83|90.33|90.83|90.33|90.8|90.3|10
1735912570000|2025-01-03 13:56:10|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1735912580000|2025-01-03 13:56:20|90.81|90.31|90.79|90.29|90.81|90.31|90.78|90.28|4
1735912590000|2025-01-03 13:56:30|90.78|90.28|90.8|90.3|90.82|90.32|90.77|90.27|7
1735912600000|2025-01-03 13:56:40|90.79|90.29|90.91|90.41|90.91|90.41|90.79|90.29|6
1735912610000|2025-01-03 13:56:50|90.92|90.42|90.97|90.47|90.97|90.47|90.9|90.4|12
1735912620000|2025-01-03 13:57:00|90.98|90.48|90.96|90.46|91|90.5|90.96|90.46|14
1735912630000|2025-01-03 13:57:10|90.95|90.45|91.02|90.52|91.02|90.52|90.95|90.45|7
1735912640000|2025-01-03 13:57:20|91|90.5|90.97|90.47|91.01|90.51|90.97|90.47|5
1735912650000|2025-01-03 13:57:30|90.96|90.46|90.91|90.41|90.96|90.46|90.91|90.41|7
1735912660000|2025-01-03 13:57:40|90.9|90.4|90.85|90.35|90.93|90.43|90.85|90.35|7
1735912670000|2025-01-03 13:57:50|90.86|90.36|90.82|90.32|90.89|90.39|90.82|90.32|16
1735912680000|2025-01-03 13:58:00|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1735912690000|2025-01-03 13:58:10|90.82|90.32|90.82|90.32|90.82|90.32|90.81|90.31|5
1735912700000|2025-01-03 13:58:20|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1735912710000|2025-01-03 13:58:30|90.83|90.33|90.92|90.42|90.92|90.42|90.83|90.33|10
1735912720000|2025-01-03 13:58:40|90.91|90.41|90.93|90.43|90.93|90.43|90.9|90.4|5
1735912730000|2025-01-03 13:58:50|90.94|90.44|90.9|90.4|91.01|90.51|90.89|90.39|16
1735912740000|2025-01-03 13:59:00|90.89|90.39|90.89|90.39|90.9|90.4|90.89|90.39|5
1735912750000|2025-01-03 13:59:10|90.9|90.4|90.9|90.4|90.9|90.4|90.9|90.4|1
1735912760000|2025-01-03 13:59:20|90.89|90.39|90.71|90.21|90.89|90.39|90.7|90.2|10
1735912770000|2025-01-03 13:59:30|90.76|90.26|90.69|90.19|90.76|90.26|90.69|90.19|6
1735912780000|2025-01-03 13:59:40|90.68|90.18|90.61|90.11|90.69|90.19|90.61|90.11|9
1735912790000|2025-01-03 13:59:50|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|7
1735912800000|2025-01-03 14:00:00|90.57|90.07|90.79|90.29|90.79|90.29|90.57|90.07|22
1735912810000|2025-01-03 14:00:10|90.83|90.33|90.77|90.27|90.84|90.34|90.77|90.27|9
1735912820000|2025-01-03 14:00:20|90.79|90.29|90.75|90.25|90.79|90.29|90.75|90.25|5
1735912830000|2025-01-03 14:00:30|90.74|90.24|90.72|90.22|90.74|90.24|90.7|90.2|9
1735912840000|2025-01-03 14:00:40|90.71|90.21|90.69|90.19|90.71|90.21|90.63|90.13|12
1735912850000|2025-01-03 14:00:50|90.68|90.18|90.63|90.13|90.7|90.2|90.63|90.13|7
1735912860000|2025-01-03 14:01:00|90.61|90.11|90.7|90.2|90.7|90.2|90.61|90.11|7
1735912880000|2025-01-03 14:01:20|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1735912890000|2025-01-03 14:01:30|90.72|90.22|90.73|90.23|90.78|90.28|90.71|90.21|11
1735912900000|2025-01-03 14:01:40|90.72|90.22|90.69|90.19|90.72|90.22|90.68|90.18|11
1735912910000|2025-01-03 14:01:50|90.71|90.21|90.69|90.19|90.73|90.23|90.69|90.19|9
1735912920000|2025-01-03 14:02:00|90.7|90.2|90.7|90.2|90.73|90.23|90.7|90.2|9
1735912930000|2025-01-03 14:02:10|90.71|90.21|90.8|90.3|90.8|90.3|90.71|90.21|4
1735912940000|2025-01-03 14:02:20|90.88|90.38|90.98|90.48|90.99|90.49|90.88|90.38|13
1735912950000|2025-01-03 14:02:30|90.97|90.47|91.01|90.51|91.01|90.51|90.97|90.47|10
1735912960000|2025-01-03 14:02:40|91.02|90.52|91|90.5|91.02|90.52|91|90.5|4
1735912970000|2025-01-03 14:02:50|90.98|90.48|90.96|90.46|90.99|90.49|90.96|90.46|10
1735912980000|2025-01-03 14:03:00|90.97|90.47|90.97|90.47|91|90.5|90.95|90.45|12
1735912990000|2025-01-03 14:03:10|90.96|90.46|90.99|90.49|91|90.5|90.96|90.46|6
1735913000000|2025-01-03 14:03:20|91|90.5|91|90.5|91|90.5|90.99|90.49|3
1735913010000|2025-01-03 14:03:30|91.01|90.51|91.01|90.51|91.01|90.51|91.01|90.51|1
1735913020000|2025-01-03 14:03:40|91|90.5|91|90.5|91.01|90.51|91|90.5|3
1735913030000|2025-01-03 14:03:50|90.98|90.48|90.99|90.49|90.99|90.49|90.98|90.48|2
1735913040000|2025-01-03 14:04:00|90.98|90.48|91.02|90.52|91.02|90.52|90.98|90.48|4
1735913050000|2025-01-03 14:04:10|91.06|90.56|91.05|90.55|91.09|90.59|91.03|90.53|10
1735913060000|2025-01-03 14:04:20|91.06|90.56|91.08|90.58|91.1|90.6|91.06|90.56|8
1735913070000|2025-01-03 14:04:30|91.07|90.57|90.88|90.38|91.07|90.57|90.87|90.37|9
1735913080000|2025-01-03 14:04:40|90.89|90.39|90.91|90.41|90.91|90.41|90.89|90.39|3
1735913090000|2025-01-03 14:04:50|90.9|90.4|90.84|90.34|90.91|90.41|90.84|90.34|11
1735913100000|2025-01-03 14:05:00|90.83|90.33|90.68|90.18|90.83|90.33|90.67|90.17|13
1735913110000|2025-01-03 14:05:10|90.69|90.19|90.42|89.92|90.7|90.2|90.42|89.92|6
1735913120000|2025-01-03 14:05:20|90.4|89.9|89.98|89.48|90.41|89.91|89.98|89.48|24
1735913130000|2025-01-03 14:05:30|89.92|89.42|89.82|89.32|89.94|89.44|89.79|89.29|15
1735913140000|2025-01-03 14:05:40|89.81|89.31|89.73|89.23|89.82|89.32|89.7|89.2|9
1735913150000|2025-01-03 14:05:50|89.81|89.31|89.84|89.34|89.9|89.4|89.77|89.27|16
1735913160000|2025-01-03 14:06:00|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|9
1735913170000|2025-01-03 14:06:10|89.88|89.38|89.64|89.14|89.88|89.38|89.61|89.11|12
1735913180000|2025-01-03 14:06:20|89.65|89.15|89.64|89.14|89.67|89.17|89.64|89.14|11
1735913190000|2025-01-03 14:06:30|89.63|89.13|89.69|89.19|89.7|89.2|89.52|89.02|23
1735913200000|2025-01-03 14:06:40|89.67|89.17|89.68|89.18|89.76|89.26|89.67|89.17|17
1735913210000|2025-01-03 14:06:50|89.69|89.19|89.61|89.11|89.69|89.19|89.56|89.06|16
1735913220000|2025-01-03 14:07:00|89.62|89.12|89.63|89.13|89.7|89.2|89.59|89.09|22
1735913230000|2025-01-03 14:07:10|89.62|89.12|89.7|89.2|89.7|89.2|89.62|89.12|10
1735913240000|2025-01-03 14:07:20|89.69|89.19|89.59|89.09|89.72|89.22|89.58|89.08|11
1735913250000|2025-01-03 14:07:30|89.6|89.1|89.72|89.22|89.72|89.22|89.6|89.1|5
1735913260000|2025-01-03 14:07:40|89.71|89.21|89.75|89.25|89.77|89.27|89.7|89.2|9
1735913270000|2025-01-03 14:07:50|89.74|89.24|89.85|89.35|89.87|89.37|89.74|89.24|12
1735913280000|2025-01-03 14:08:00|89.86|89.36|89.95|89.45|89.95|89.45|89.85|89.35|11
1735913290000|2025-01-03 14:08:10|89.96|89.46|89.98|89.48|89.98|89.48|89.95|89.45|5
1735913300000|2025-01-03 14:08:20|90.04|89.54|90.15|89.65|90.15|89.65|90.04|89.54|10
1735913310000|2025-01-03 14:08:30|90.16|89.66|90.24|89.74|90.25|89.75|90.16|89.66|7
1735913320000|2025-01-03 14:08:40|90.25|89.75|90.02|89.52|90.25|89.75|90.02|89.52|12
1735913330000|2025-01-03 14:08:50|90.01|89.51|89.86|89.36|90.03|89.53|89.85|89.35|13
1735913340000|2025-01-03 14:09:00|89.85|89.35|89.86|89.36|89.87|89.37|89.85|89.35|6
1735913350000|2025-01-03 14:09:10|89.87|89.37|90.06|89.56|90.06|89.56|89.87|89.37|10
1735913360000|2025-01-03 14:09:20|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|2
1735913370000|2025-01-03 14:09:30|90.02|89.52|90.11|89.61|90.11|89.61|90|89.5|11
1735913380000|2025-01-03 14:09:40|90.14|89.64|90.07|89.57|90.14|89.64|90.06|89.56|9
1735913390000|2025-01-03 14:09:50|90.06|89.56|89.94|89.44|90.06|89.56|89.94|89.44|6
1735913400000|2025-01-03 14:10:00|89.95|89.45|90.01|89.51|90.03|89.53|89.95|89.45|5
1735913410000|2025-01-03 14:10:10|90.02|89.52|90.04|89.54|90.04|89.54|90.02|89.52|3
1735913420000|2025-01-03 14:10:20|90.03|89.53|90.04|89.54|90.04|89.54|89.94|89.44|8
1735913430000|2025-01-03 14:10:30|90.05|89.55|90.12|89.62|90.12|89.62|90.05|89.55|9
1735913440000|2025-01-03 14:10:40|90.11|89.61|90.13|89.63|90.13|89.63|90.11|89.61|3
1735913450000|2025-01-03 14:10:50|90.12|89.62|90.14|89.64|90.14|89.64|90.12|89.62|2
1735913460000|2025-01-03 14:11:00|90.19|89.69|90.3|89.8|90.36|89.86|90.19|89.69|10
1735913470000|2025-01-03 14:11:10|90.33|89.83|90.18|89.68|90.33|89.83|90.18|89.68|13
1735913480000|2025-01-03 14:11:20|90.17|89.67|90.17|89.67|90.18|89.68|90.14|89.64|9
1735913490000|2025-01-03 14:11:30|90.18|89.68|90.17|89.67|90.22|89.72|90.16|89.66|11
1735913500000|2025-01-03 14:11:40|90.16|89.66|90.19|89.69|90.19|89.69|90.15|89.65|5
1735913510000|2025-01-03 14:11:50|90.2|89.7|90.22|89.72|90.24|89.74|90.2|89.7|14
1735913520000|2025-01-03 14:12:00|90.23|89.73|90.26|89.76|90.28|89.78|90.23|89.73|8
1735913530000|2025-01-03 14:12:10|90.27|89.77|90.27|89.77|90.28|89.78|90.26|89.76|7
1735913540000|2025-01-03 14:12:20|90.26|89.76|90.31|89.81|90.32|89.82|90.26|89.76|8
1735913550000|2025-01-03 14:12:30|90.32|89.82|90.32|89.82|90.32|89.82|90.31|89.81|5
1735913560000|2025-01-03 14:12:40|90.31|89.81|90.27|89.77|90.31|89.81|90.27|89.77|7
1735913570000|2025-01-03 14:12:50|90.26|89.76|90.23|89.73|90.26|89.76|90.22|89.72|4
1735913580000|2025-01-03 14:13:00|90.22|89.72|90.14|89.64|90.22|89.72|90.12|89.62|5
1735913590000|2025-01-03 14:13:10|90.15|89.65|90.14|89.64|90.15|89.65|90.12|89.62|7
1735913600000|2025-01-03 14:13:20|90.13|89.63|90.13|89.63|90.14|89.64|90.11|89.61|11
1735913610000|2025-01-03 14:13:30|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1735913620000|2025-01-03 14:13:40|90.12|89.62|90.14|89.64|90.14|89.64|90.12|89.62|3
1735913630000|2025-01-03 14:13:50|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1735913640000|2025-01-03 14:14:00|90.19|89.69|90.27|89.77|90.28|89.78|90.19|89.69|5
1735913650000|2025-01-03 14:14:10|90.28|89.78|90.29|89.79|90.32|89.82|90.27|89.77|12
1735913660000|2025-01-03 14:14:20|90.3|89.8|90.3|89.8|90.31|89.81|90.3|89.8|5
1735913670000|2025-01-03 14:14:30|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1735913680000|2025-01-03 14:14:40|90.32|89.82|90.32|89.82|90.32|89.82|90.31|89.81|3
1735913690000|2025-01-03 14:14:50|90.3|89.8|90.31|89.81|90.31|89.81|90.28|89.78|4
1735913700000|2025-01-03 14:15:00|90.33|89.83|90.29|89.79|90.33|89.83|90.29|89.79|9
1735913710000|2025-01-03 14:15:10|90.3|89.8|90.33|89.83|90.33|89.83|90.3|89.8|6
1735913720000|2025-01-03 14:15:20|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1735913730000|2025-01-03 14:15:30|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1735913740000|2025-01-03 14:15:40|90.38|89.88|90.38|89.88|90.41|89.91|90.35|89.85|13
1735913750000|2025-01-03 14:15:50|90.37|89.87|90.42|89.92|90.44|89.94|90.37|89.87|12
1735913760000|2025-01-03 14:16:00|90.43|89.93|90.46|89.96|90.46|89.96|90.43|89.93|7
1735913770000|2025-01-03 14:16:10|90.44|89.94|90.27|89.77|90.45|89.95|90.27|89.77|21
1735913780000|2025-01-03 14:16:20|90.28|89.78|90.24|89.74|90.28|89.78|90.24|89.74|6
1735913790000|2025-01-03 14:16:30|90.23|89.73|90.25|89.75|90.25|89.75|90.17|89.67|11
1735913800000|2025-01-03 14:16:40|90.26|89.76|90.2|89.7|90.26|89.76|90.18|89.68|12
1735913810000|2025-01-03 14:16:50|90.19|89.69|90.15|89.65|90.19|89.69|90.11|89.61|13
1735913820000|2025-01-03 14:17:00|90.16|89.66|90.22|89.72|90.25|89.75|90.16|89.66|10
1735913830000|2025-01-03 14:17:10|90.2|89.7|90.16|89.66|90.2|89.7|90.15|89.65|5
1735913840000|2025-01-03 14:17:20|90.14|89.64|89.95|89.45|90.14|89.64|89.95|89.45|16
1735913850000|2025-01-03 14:17:30|89.94|89.44|90|89.5|90.02|89.52|89.93|89.43|20
1735913860000|2025-01-03 14:17:40|89.99|89.49|89.94|89.44|90.01|89.51|89.94|89.44|12
1735913870000|2025-01-03 14:17:50|89.95|89.45|90.05|89.55|90.05|89.55|89.94|89.44|12
1735913880000|2025-01-03 14:18:00|90.12|89.62|90.19|89.69|90.2|89.7|90.12|89.62|10
1735913890000|2025-01-03 14:18:10|90.18|89.68|90.21|89.71|90.23|89.73|90.18|89.68|11
1735913900000|2025-01-03 14:18:20|90.22|89.72|90.27|89.77|90.27|89.77|90.22|89.72|6
1735913910000|2025-01-03 14:18:30|90.26|89.76|90.25|89.75|90.27|89.77|90.25|89.75|6
1735913920000|2025-01-03 14:18:40|90.26|89.76|90.26|89.76|90.26|89.76|90.16|89.66|13
1735913930000|2025-01-03 14:18:50|90.25|89.75|90.26|89.76|90.26|89.76|90.24|89.74|4
1735913940000|2025-01-03 14:19:00|90.27|89.77|90.48|89.98|90.48|89.98|90.27|89.77|11
1735913950000|2025-01-03 14:19:10|90.49|89.99|90.5|90|90.5|90|90.46|89.96|8
1735913960000|2025-01-03 14:19:20|90.51|90.01|90.52|90.02|90.57|90.07|90.51|90.01|9
1735913970000|2025-01-03 14:19:30|90.48|89.98|90.45|89.95|90.48|89.98|90.44|89.94|4
1735913980000|2025-01-03 14:19:40|90.46|89.96|90.56|90.06|90.57|90.07|90.45|89.95|13
1735913990000|2025-01-03 14:19:50|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|5
1735914000000|2025-01-03 14:20:00|90.58|90.08|90.58|90.08|90.59|90.09|90.58|90.08|3
1735914010000|2025-01-03 14:20:10|90.59|90.09|90.62|90.12|90.7|90.2|90.59|90.09|13
1735914020000|2025-01-03 14:20:20|90.63|90.13|90.74|90.24|90.74|90.24|90.63|90.13|17
1735914030000|2025-01-03 14:20:30|90.77|90.27|90.76|90.26|90.77|90.27|90.74|90.24|8
1735914040000|2025-01-03 14:20:40|90.75|90.25|90.69|90.19|90.76|90.26|90.69|90.19|17
1735914050000|2025-01-03 14:20:50|90.66|90.16|90.64|90.14|90.66|90.16|90.63|90.13|10
1735914060000|2025-01-03 14:21:00|90.65|90.15|90.67|90.17|90.67|90.17|90.62|90.12|7
1735914070000|2025-01-03 14:21:10|90.66|90.16|90.66|90.16|90.67|90.17|90.66|90.16|3
1735914080000|2025-01-03 14:21:20|90.67|90.17|90.65|90.15|90.67|90.17|90.64|90.14|9
1735914090000|2025-01-03 14:21:30|90.64|90.14|90.75|90.25|90.75|90.25|90.64|90.14|13
1735914100000|2025-01-03 14:21:40|90.77|90.27|90.83|90.33|90.83|90.33|90.77|90.27|9
1735914110000|2025-01-03 14:21:50|90.86|90.36|90.58|90.08|90.86|90.36|90.57|90.07|7
1735914120000|2025-01-03 14:22:00|90.61|90.11|90.72|90.22|90.75|90.25|90.61|90.11|12
1735914130000|2025-01-03 14:22:10|90.74|90.24|90.74|90.24|90.74|90.24|90.72|90.22|5
1735914140000|2025-01-03 14:22:20|90.73|90.23|90.73|90.23|90.74|90.24|90.65|90.15|14
1735914150000|2025-01-03 14:22:30|90.75|90.25|90.8|90.3|90.81|90.31|90.75|90.25|8
1735914160000|2025-01-03 14:22:40|90.81|90.31|90.76|90.26|90.82|90.32|90.74|90.24|13
1735914170000|2025-01-03 14:22:50|90.75|90.25|90.81|90.31|90.81|90.31|90.75|90.25|6
1735914180000|2025-01-03 14:23:00|90.8|90.3|90.79|90.29|90.8|90.3|90.78|90.28|5
1735914190000|2025-01-03 14:23:10|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1735914200000|2025-01-03 14:23:20|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|3
1735914210000|2025-01-03 14:23:30|90.78|90.28|90.93|90.43|91.07|90.57|90.78|90.28|14
1735914220000|2025-01-03 14:23:40|90.89|90.39|90.66|90.16|90.89|90.39|90.66|90.16|13
1735914230000|2025-01-03 14:23:50|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|5
1735914240000|2025-01-03 14:24:00|90.65|90.15|90.58|90.08|90.67|90.17|90.55|90.05|13
1735914250000|2025-01-03 14:24:10|90.59|90.09|90.54|90.04|90.63|90.13|90.53|90.03|11
1735914260000|2025-01-03 14:24:20|90.55|90.05|90.59|90.09|90.63|90.13|90.54|90.04|15
1735914270000|2025-01-03 14:24:30|90.6|90.1|90.59|90.09|90.63|90.13|90.59|90.09|8
1735914280000|2025-01-03 14:24:40|90.58|90.08|90.56|90.06|90.58|90.08|90.53|90.03|11
1735914290000|2025-01-03 14:24:50|90.55|90.05|90.59|90.09|90.59|90.09|90.55|90.05|11
1735914300000|2025-01-03 14:25:00|90.64|90.14|90.66|90.16|90.66|90.16|90.63|90.13|9
1735914310000|2025-01-03 14:25:10|90.67|90.17|90.72|90.22|90.73|90.23|90.65|90.15|10
1735914320000|2025-01-03 14:25:20|90.73|90.23|90.7|90.2|90.75|90.25|90.69|90.19|13
1735914330000|2025-01-03 14:25:30|90.68|90.18|90.69|90.19|90.71|90.21|90.68|90.18|8
1735914340000|2025-01-03 14:25:40|90.68|90.18|90.65|90.15|90.68|90.18|90.65|90.15|5
1735914350000|2025-01-03 14:25:50|90.66|90.16|90.65|90.15|90.66|90.16|90.65|90.15|2
1735914360000|2025-01-03 14:26:00|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1735914370000|2025-01-03 14:26:10|90.65|90.15|90.65|90.15|90.66|90.16|90.65|90.15|3
1735914390000|2025-01-03 14:26:30|90.66|90.16|90.65|90.15|90.66|90.16|90.65|90.15|2
1735914400000|2025-01-03 14:26:40|90.66|90.16|90.65|90.15|90.66|90.16|90.65|90.15|2
1735914410000|2025-01-03 14:26:50|90.66|90.16|90.71|90.21|90.71|90.21|90.66|90.16|4
1735914420000|2025-01-03 14:27:00|90.72|90.22|90.73|90.23|90.73|90.23|90.69|90.19|12
1735914430000|2025-01-03 14:27:10|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1735914460000|2025-01-03 14:27:40|90.74|90.24|90.75|90.25|90.77|90.27|90.74|90.24|4
1735914470000|2025-01-03 14:27:50|90.74|90.24|90.58|90.08|90.74|90.24|90.58|90.08|11
1735914480000|2025-01-03 14:28:00|90.57|90.07|90.56|90.06|90.58|90.08|90.56|90.06|5
1735914490000|2025-01-03 14:28:10|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1735914500000|2025-01-03 14:28:20|90.58|90.08|90.56|90.06|90.58|90.08|90.55|90.05|5
1735914510000|2025-01-03 14:28:30|90.58|90.08|90.74|90.24|90.76|90.26|90.57|90.07|12
1735914520000|2025-01-03 14:28:40|90.75|90.25|90.78|90.28|90.82|90.32|90.74|90.24|9
1735914530000|2025-01-03 14:28:50|90.77|90.27|90.86|90.36|90.86|90.36|90.77|90.27|13
1735914540000|2025-01-03 14:29:00|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1735914580000|2025-01-03 14:29:40|90.84|90.34|90.76|90.26|90.84|90.34|90.72|90.22|10
1735914590000|2025-01-03 14:29:50|90.77|90.27|90.75|90.25|90.77|90.27|90.75|90.25|6
1735914600000|2025-01-03 14:30:00|90.76|90.26|90.85|90.35|90.85|90.35|90.7|90.2|11
1735914610000|2025-01-03 14:30:10|90.96|90.46|90.99|90.49|91.08|90.58|90.96|90.46|14
1735914620000|2025-01-03 14:30:20|91|90.5|91.07|90.57|91.15|90.65|91|90.5|27
1735914630000|2025-01-03 14:30:30|91.05|90.55|90.97|90.47|91.05|90.55|90.92|90.42|14
1735914640000|2025-01-03 14:30:40|90.96|90.46|91.17|90.67|91.17|90.67|90.96|90.46|12
1735914650000|2025-01-03 14:30:50|91.15|90.65|90.99|90.49|91.15|90.65|90.99|90.49|19
1735914660000|2025-01-03 14:31:00|91.01|90.51|90.9|90.4|91.01|90.51|90.88|90.38|12
1735914670000|2025-01-03 14:31:10|90.91|90.41|90.98|90.48|90.99|90.49|90.9|90.4|13
1735914680000|2025-01-03 14:31:20|90.99|90.49|91.1|90.6|91.1|90.6|90.99|90.49|8
1735914690000|2025-01-03 14:31:30|91.09|90.59|91.22|90.72|91.22|90.72|91.08|90.58|15
1735914700000|2025-01-03 14:31:40|91.21|90.71|91.29|90.79|91.29|90.79|91.21|90.71|15
1735914710000|2025-01-03 14:31:50|91.27|90.77|91.26|90.76|91.29|90.79|91.25|90.75|8
1735914720000|2025-01-03 14:32:00|91.27|90.77|91.26|90.76|91.28|90.78|91.26|90.76|5
1735914730000|2025-01-03 14:32:10|91.27|90.77|91.34|90.84|91.35|90.85|91.27|90.77|6
1735914740000|2025-01-03 14:32:20|91.35|90.85|91.49|90.99|91.49|90.99|91.35|90.85|10
1735914750000|2025-01-03 14:32:30|91.48|90.98|91.43|90.93|91.49|90.99|91.39|90.89|17
1735914760000|2025-01-03 14:32:40|91.44|90.94|91.4|90.9|91.44|90.94|91.38|90.88|12
1735914770000|2025-01-03 14:32:50|91.38|90.88|91.37|90.87|91.38|90.88|91.35|90.85|11
1735914780000|2025-01-03 14:33:00|91.38|90.88|91.47|90.97|91.47|90.97|91.38|90.88|12
1735914790000|2025-01-03 14:33:10|91.46|90.96|91.46|90.96|91.47|90.97|91.46|90.96|5
1735914800000|2025-01-03 14:33:20|91.47|90.97|91.46|90.96|91.51|91.01|91.46|90.96|10
1735914810000|2025-01-03 14:33:30|91.47|90.97|91.45|90.95|91.48|90.98|91.45|90.95|5
1735914820000|2025-01-03 14:33:40|91.46|90.96|91.44|90.94|91.46|90.96|91.43|90.93|9
1735914830000|2025-01-03 14:33:50|91.46|90.96|91.45|90.95|91.46|90.96|91.44|90.94|7
1735914840000|2025-01-03 14:34:00|91.44|90.94|91.44|90.94|91.44|90.94|91.39|90.89|14
1735914850000|2025-01-03 14:34:10|91.45|90.95|91.56|91.06|91.56|91.06|91.42|90.92|20
1735914860000|2025-01-03 14:34:20|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|4
1735914870000|2025-01-03 14:34:30|91.55|91.05|91.55|91.05|91.55|91.05|91.48|90.98|8
1735914880000|2025-01-03 14:34:40|91.54|91.04|91.47|90.97|91.54|91.04|91.47|90.97|14
1735914890000|2025-01-03 14:34:50|91.46|90.96|91.48|90.98|91.54|91.04|91.46|90.96|14
1735914900000|2025-01-03 14:35:00|91.49|90.99|91.43|90.93|91.5|91|91.42|90.92|18
1735914910000|2025-01-03 14:35:10|91.41|90.91|91.4|90.9|91.44|90.94|91.4|90.9|18
1735914920000|2025-01-03 14:35:20|91.41|90.91|91.39|90.89|91.42|90.92|91.39|90.89|7
1735914930000|2025-01-03 14:35:30|91.37|90.87|91.41|90.91|91.41|90.91|91.36|90.86|10
1735914940000|2025-01-03 14:35:40|91.42|90.92|91.45|90.95|91.49|90.99|91.42|90.92|12
1735914950000|2025-01-03 14:35:50|91.44|90.94|91.4|90.9|91.44|90.94|91.39|90.89|9
1735914960000|2025-01-03 14:36:00|91.41|90.91|91.46|90.96|91.46|90.96|91.41|90.91|10
1735914970000|2025-01-03 14:36:10|91.45|90.95|91.4|90.9|91.45|90.95|91.37|90.87|13
1735914980000|2025-01-03 14:36:20|91.39|90.89|91.46|90.96|91.46|90.96|91.39|90.89|7
1735914990000|2025-01-03 14:36:30|91.47|90.97|91.47|90.97|91.51|91.01|91.46|90.96|10
1735915000000|2025-01-03 14:36:40|91.45|90.95|91.39|90.89|91.45|90.95|91.31|90.81|15
1735915010000|2025-01-03 14:36:50|91.4|90.9|91.48|90.98|91.48|90.98|91.4|90.9|16
1735915020000|2025-01-03 14:37:00|91.47|90.97|91.49|90.99|91.49|90.99|91.47|90.97|5
1735915030000|2025-01-03 14:37:10|91.48|90.98|91.59|91.09|91.59|91.09|91.48|90.98|7
1735915040000|2025-01-03 14:37:20|91.6|91.1|91.8|91.3|91.8|91.3|91.59|91.09|12
1735915050000|2025-01-03 14:37:30|91.76|91.26|91.93|91.43|91.93|91.43|91.76|91.26|9
1735915060000|2025-01-03 14:37:40|91.92|91.42|91.93|91.43|91.95|91.45|91.92|91.42|6
1735915070000|2025-01-03 14:37:50|91.94|91.44|92.05|91.55|92.05|91.55|91.94|91.44|8
1735915080000|2025-01-03 14:38:00|92.06|91.56|92.19|91.69|92.19|91.69|92.06|91.56|9
1735915090000|2025-01-03 14:38:10|92.2|91.7|92.12|91.62|92.25|91.75|92.12|91.62|12
1735915100000|2025-01-03 14:38:20|92.13|91.63|92.22|91.72|92.22|91.72|92.13|91.63|17
1735915110000|2025-01-03 14:38:30|92.23|91.73|92.22|91.72|92.24|91.74|92.21|91.71|7
1735915120000|2025-01-03 14:38:40|92.23|91.73|92.18|91.68|92.23|91.73|92.11|91.61|16
1735915130000|2025-01-03 14:38:50|92.19|91.69|92.28|91.78|92.38|91.88|92.18|91.68|22
1735915140000|2025-01-03 14:39:00|92.31|91.81|92.37|91.87|92.37|91.87|92.31|91.81|20
1735915150000|2025-01-03 14:39:10|92.38|91.88|92.49|91.99|92.49|91.99|92.38|91.88|16
1735915160000|2025-01-03 14:39:20|92.51|92.01|92.77|92.27|92.78|92.28|92.51|92.01|15
1735915170000|2025-01-03 14:39:30|92.9|92.4|92.97|92.47|92.97|92.47|92.9|92.4|9
1735915180000|2025-01-03 14:39:40|92.98|92.48|92.89|92.39|92.98|92.48|92.8|92.3|21
1735915190000|2025-01-03 14:39:50|92.9|92.4|92.97|92.47|92.98|92.48|92.9|92.4|12
1735915200000|2025-01-03 14:40:00|92.96|92.46|92.97|92.47|92.98|92.48|92.96|92.46|5
1735915210000|2025-01-03 14:40:10|92.96|92.46|92.98|92.48|92.98|92.48|92.92|92.42|7
1735915220000|2025-01-03 14:40:20|92.96|92.46|92.97|92.47|92.98|92.48|92.91|92.41|16
1735915230000|2025-01-03 14:40:30|92.98|92.48|93.14|92.64|93.14|92.64|92.97|92.47|10
1735915240000|2025-01-03 14:40:40|93.15|92.65|93.32|92.82|93.32|92.82|93.12|92.62|20
1735915250000|2025-01-03 14:40:50|93.38|92.88|93.39|92.89|93.54|93.04|93.35|92.85|19
1735915260000|2025-01-03 14:41:00|93.4|92.9|93.71|93.21|93.81|93.31|93.4|92.9|22
1735915270000|2025-01-03 14:41:10|93.58|93.08|93.81|93.31|93.81|93.31|93.54|93.04|27
1735915280000|2025-01-03 14:41:20|93.85|93.35|94.48|93.98|94.48|93.98|93.85|93.35|23
1735915290000|2025-01-03 14:41:30|94.49|93.99|94.41|93.91|94.49|93.99|94.27|93.77|31
1735915300000|2025-01-03 14:41:40|94.33|93.83|94.2|93.7|94.33|93.83|94.11|93.61|26
1735915310000|2025-01-03 14:41:50|94.19|93.69|94.23|93.73|94.42|93.92|94.19|93.69|20
1735915320000|2025-01-03 14:42:00|94.22|93.72|94.5|94|94.5|94|94.21|93.71|30
1735915330000|2025-01-03 14:42:10|94.52|94.02|94.73|94.23|94.73|94.23|94.51|94.01|18
1735915340000|2025-01-03 14:42:20|94.74|94.24|94.81|94.31|94.93|94.43|94.66|94.16|25
1735915350000|2025-01-03 14:42:30|94.79|94.29|94.67|94.17|94.79|94.29|94.58|94.08|24
1735915360000|2025-01-03 14:42:40|94.71|94.21|94.9|94.4|94.91|94.41|94.71|94.21|23
1735915370000|2025-01-03 14:42:50|94.92|94.42|94.8|94.3|94.95|94.45|94.79|94.29|16
1735915380000|2025-01-03 14:43:00|94.75|94.25|94.68|94.18|94.76|94.26|94.6|94.1|18
1735915390000|2025-01-03 14:43:10|94.7|94.2|95.09|94.59|95.11|94.61|94.7|94.2|25
1735915400000|2025-01-03 14:43:20|95.1|94.6|95.12|94.62|95.18|94.68|95.1|94.6|21
1735915410000|2025-01-03 14:43:30|95.14|94.64|94.78|94.28|95.14|94.64|94.78|94.28|17
1735915420000|2025-01-03 14:43:40|94.79|94.29|94.56|94.06|94.79|94.29|94.56|94.06|20
1735915430000|2025-01-03 14:43:50|94.58|94.08|94.37|93.87|94.58|94.08|94.35|93.85|25
1735915440000|2025-01-03 14:44:00|94.38|93.88|94.38|93.88|94.4|93.9|94.36|93.86|15
1735915450000|2025-01-03 14:44:10|94.28|93.78|93.83|93.33|94.29|93.79|93.83|93.33|24
1735915460000|2025-01-03 14:44:20|93.7|93.2|93.29|92.79|93.74|93.24|93.27|92.77|25
1735915470000|2025-01-03 14:44:30|93.3|92.8|93.5|93|93.5|93|93.22|92.72|26
1735915480000|2025-01-03 14:44:40|93.53|93.03|93.28|92.78|93.59|93.09|93.26|92.76|27
1735915490000|2025-01-03 14:44:50|93.27|92.77|93.46|92.96|93.46|92.96|93.25|92.75|17
1735915500000|2025-01-03 14:45:00|93.47|92.97|93.27|92.77|93.5|93|93.27|92.77|22
1735915510000|2025-01-03 14:45:10|93.26|92.76|93.11|92.61|93.26|92.76|92.97|92.47|23
1735915520000|2025-01-03 14:45:20|93.13|92.63|93.51|93.01|93.51|93.01|93.13|92.63|24
1735915530000|2025-01-03 14:45:30|93.5|93|93.44|92.94|93.5|93|93.37|92.87|26
1735915540000|2025-01-03 14:45:40|93.42|92.92|93.21|92.71|93.43|92.93|93.17|92.67|20
1735915550000|2025-01-03 14:45:50|93.22|92.72|93.38|92.88|93.38|92.88|93.2|92.7|17
1735915560000|2025-01-03 14:46:00|93.39|92.89|93.3|92.8|93.41|92.91|93.3|92.8|19
1735915570000|2025-01-03 14:46:10|93.31|92.81|93.1|92.6|93.31|92.81|93.1|92.6|21
1735915580000|2025-01-03 14:46:20|93.09|92.59|93.09|92.59|93.17|92.67|93.09|92.59|16
1735915590000|2025-01-03 14:46:30|93.1|92.6|93.32|92.82|93.36|92.86|93.1|92.6|24
1735915600000|2025-01-03 14:46:40|93.33|92.83|93.54|93.04|93.56|93.06|93.3|92.8|22
1735915610000|2025-01-03 14:46:50|93.53|93.03|93.45|92.95|93.53|93.03|93.42|92.92|17
1735915620000|2025-01-03 14:47:00|93.44|92.94|93.19|92.69|93.44|92.94|93.18|92.68|19
1735915630000|2025-01-03 14:47:10|93.18|92.68|92.95|92.45|93.18|92.68|92.92|92.42|26
1735915640000|2025-01-03 14:47:20|92.96|92.46|92.92|92.42|93.18|92.68|92.92|92.42|19
1735915650000|2025-01-03 14:47:30|92.93|92.43|92.91|92.41|93.01|92.51|92.91|92.41|16
1735915660000|2025-01-03 14:47:40|92.92|92.42|92.99|92.49|93.02|92.52|92.92|92.42|10
1735915670000|2025-01-03 14:47:50|93|92.5|92.99|92.49|93|92.5|92.94|92.44|15
1735915680000|2025-01-03 14:48:00|93|92.5|93.19|92.69|93.2|92.7|93|92.5|21
1735915690000|2025-01-03 14:48:10|93.22|92.72|93.05|92.55|93.22|92.72|93.05|92.55|15
1735915700000|2025-01-03 14:48:20|93.04|92.54|92.95|92.45|93.04|92.54|92.95|92.45|19
1735915710000|2025-01-03 14:48:30|92.96|92.46|92.98|92.48|93|92.5|92.94|92.44|10
1735915720000|2025-01-03 14:48:40|92.99|92.49|93.01|92.51|93.1|92.6|92.99|92.49|14
1735915730000|2025-01-03 14:48:50|92.99|92.49|92.98|92.48|93.01|92.51|92.98|92.48|5
1735915740000|2025-01-03 14:49:00|92.99|92.49|93.09|92.59|93.1|92.6|92.99|92.49|17
1735915750000|2025-01-03 14:49:10|93.1|92.6|93.2|92.7|93.21|92.71|93.1|92.6|18
1735915760000|2025-01-03 14:49:20|93.18|92.68|93.25|92.75|93.31|92.81|93.17|92.67|14
1735915770000|2025-01-03 14:49:30|93.24|92.74|93.32|92.82|93.33|92.83|93.22|92.72|21
1735915780000|2025-01-03 14:49:40|93.3|92.8|93.47|92.97|93.47|92.97|93.3|92.8|18
1735915790000|2025-01-03 14:49:50|93.45|92.95|93.41|92.91|93.49|92.99|93.4|92.9|15
1735915800000|2025-01-03 14:50:00|93.4|92.9|93.48|92.98|93.53|93.03|93.4|92.9|12
1735915810000|2025-01-03 14:50:10|93.47|92.97|93.51|93.01|93.51|93.01|93.39|92.89|14
1735915820000|2025-01-03 14:50:20|93.53|93.03|93.58|93.08|93.66|93.16|93.48|92.98|19
1735915830000|2025-01-03 14:50:30|93.6|93.1|93.79|93.29|93.79|93.29|93.57|93.07|18
1735915840000|2025-01-03 14:50:40|93.8|93.3|93.62|93.12|93.87|93.37|93.61|93.11|22
1735915850000|2025-01-03 14:50:50|93.61|93.11|93.61|93.11|93.62|93.12|93.53|93.03|16
1735915860000|2025-01-03 14:51:00|93.62|93.12|93.26|92.76|93.64|93.14|93.25|92.75|22
1735915870000|2025-01-03 14:51:10|93.25|92.75|92.89|92.39|93.25|92.75|92.89|92.39|20
1735915880000|2025-01-03 14:51:20|92.87|92.37|92.65|92.15|92.87|92.37|92.64|92.14|13
1735915890000|2025-01-03 14:51:30|92.63|92.13|92.27|91.77|92.64|92.14|92.27|91.77|17
1735915900000|2025-01-03 14:51:40|92.26|91.76|92.13|91.63|92.26|91.76|92.13|91.63|10
1735915910000|2025-01-03 14:51:50|92.16|91.66|92.55|92.05|92.57|92.07|92.16|91.66|26
1735915920000|2025-01-03 14:52:00|92.56|92.06|92.32|91.82|92.61|92.11|92.32|91.82|22
1735915930000|2025-01-03 14:52:10|92.28|91.78|92.14|91.64|92.28|91.78|92.13|91.63|19
1735915940000|2025-01-03 14:52:20|92.13|91.63|91.9|91.4|92.13|91.63|91.89|91.39|18
1735915950000|2025-01-03 14:52:30|91.91|91.41|91.94|91.44|91.99|91.49|91.89|91.39|19
1735915960000|2025-01-03 14:52:40|91.91|91.41|91.86|91.36|91.91|91.41|91.79|91.29|17
1735915970000|2025-01-03 14:52:50|91.88|91.38|92.15|91.65|92.15|91.65|91.83|91.33|19
1735915980000|2025-01-03 14:53:00|92.16|91.66|91.73|91.23|92.16|91.66|91.72|91.22|26
1735915990000|2025-01-03 14:53:10|91.76|91.26|91.75|91.25|91.79|91.29|91.74|91.24|18
1735916000000|2025-01-03 14:53:20|91.76|91.26|91.7|91.2|91.76|91.26|91.64|91.14|14
1735916010000|2025-01-03 14:53:30|91.71|91.21|91.9|91.4|92|91.5|91.71|91.21|23
1735916020000|2025-01-03 14:53:40|91.89|91.39|91.83|91.33|91.89|91.39|91.82|91.32|15
1735916030000|2025-01-03 14:53:50|91.79|91.29|91.86|91.36|91.87|91.37|91.74|91.24|15
1735916040000|2025-01-03 14:54:00|91.94|91.44|91.95|91.45|91.99|91.49|91.78|91.28|24
1735916050000|2025-01-03 14:54:10|91.94|91.44|91.8|91.3|91.95|91.45|91.74|91.24|17
1735916060000|2025-01-03 14:54:20|91.81|91.31|91.72|91.22|91.82|91.32|91.67|91.17|14
1735916070000|2025-01-03 14:54:30|91.71|91.21|91.83|91.33|91.83|91.33|91.67|91.17|16
1735916080000|2025-01-03 14:54:40|91.78|91.28|91.78|91.28|91.78|91.28|91.67|91.17|17
1735916090000|2025-01-03 14:54:50|91.79|91.29|91.76|91.26|91.82|91.32|91.72|91.22|17
1735916100000|2025-01-03 14:55:00|91.77|91.27|91.64|91.14|91.77|91.27|91.64|91.14|12
1735916110000|2025-01-03 14:55:10|91.65|91.15|91.72|91.22|91.75|91.25|91.63|91.13|15
1735916120000|2025-01-03 14:55:20|91.73|91.23|91.64|91.14|91.74|91.24|91.63|91.13|10
1735916130000|2025-01-03 14:55:30|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1735916140000|2025-01-03 14:55:40|91.65|91.15|91.68|91.18|91.7|91.2|91.65|91.15|6
1735916150000|2025-01-03 14:55:50|91.67|91.17|91.66|91.16|91.68|91.18|91.66|91.16|6
1735916160000|2025-01-03 14:56:00|91.67|91.17|91.85|91.35|91.94|91.44|91.66|91.16|16
1735916170000|2025-01-03 14:56:10|91.83|91.33|91.84|91.34|91.85|91.35|91.83|91.33|7
1735916180000|2025-01-03 14:56:20|91.85|91.35|91.83|91.33|91.86|91.36|91.8|91.3|10
1735916190000|2025-01-03 14:56:30|91.84|91.34|91.83|91.33|91.86|91.36|91.83|91.33|11
1735916200000|2025-01-03 14:56:40|91.84|91.34|91.72|91.22|91.84|91.34|91.71|91.21|9
1735916210000|2025-01-03 14:56:50|91.69|91.19|91.81|91.31|91.81|91.31|91.66|91.16|13
1735916220000|2025-01-03 14:57:00|91.83|91.33|91.89|91.39|91.91|91.41|91.83|91.33|15
1735916230000|2025-01-03 14:57:10|91.92|91.42|92.14|91.64|92.14|91.64|91.91|91.41|8
1735916240000|2025-01-03 14:57:20|92.13|91.63|92.01|91.51|92.13|91.63|92|91.5|12
1735916250000|2025-01-03 14:57:30|92|91.5|91.9|91.4|92|91.5|91.89|91.39|12
1735916260000|2025-01-03 14:57:40|91.92|91.42|91.91|91.41|91.98|91.48|91.9|91.4|11
1735916270000|2025-01-03 14:57:50|91.92|91.42|91.88|91.38|91.92|91.42|91.85|91.35|10
1735916280000|2025-01-03 14:58:00|91.89|91.39|91.99|91.49|91.99|91.49|91.89|91.39|8
1735916290000|2025-01-03 14:58:10|91.95|91.45|91.91|91.41|91.95|91.45|91.85|91.35|17
1735916300000|2025-01-03 14:58:20|91.93|91.43|92|91.5|92.01|91.51|91.93|91.43|6
1735916310000|2025-01-03 14:58:30|92.01|91.51|92.06|91.56|92.08|91.58|92.01|91.51|11
1735916320000|2025-01-03 14:58:40|92.04|91.54|92|91.5|92.04|91.54|91.93|91.43|14
1735916330000|2025-01-03 14:58:50|91.99|91.49|92.03|91.53|92.04|91.54|91.99|91.49|13
1735916340000|2025-01-03 14:59:00|92.04|91.54|92.22|91.72|92.22|91.72|92.02|91.52|20
1735916350000|2025-01-03 14:59:10|92.21|91.71|92.15|91.65|92.23|91.73|92.14|91.64|10
1735916360000|2025-01-03 14:59:20|92.21|91.71|92.21|91.71|92.22|91.72|92.2|91.7|9
1735916370000|2025-01-03 14:59:30|92.22|91.72|92.23|91.73|92.23|91.73|92.22|91.72|2
1735916380000|2025-01-03 14:59:40|92.24|91.74|92.43|91.93|92.43|91.93|92.23|91.73|13
1735916390000|2025-01-03 14:59:50|92.42|91.92|92.33|91.83|92.44|91.94|92.32|91.82|17
1735916400000|2025-01-03 15:00:00|92.34|91.84|92.32|91.82|92.41|91.91|92.32|91.82|17
1735916410000|2025-01-03 15:00:10|92.29|91.79|92.07|91.57|92.29|91.79|92.07|91.57|24
1735916420000|2025-01-03 15:00:20|92.13|91.63|92.37|91.87|92.45|91.95|92.13|91.63|26
1735916430000|2025-01-03 15:00:30|92.36|91.86|92.33|91.83|92.36|91.86|92.26|91.76|13
1735916440000|2025-01-03 15:00:40|92.32|91.82|92.55|92.05|92.55|92.05|92.31|91.81|19
1735916450000|2025-01-03 15:00:50|92.57|92.07|92.57|92.07|92.63|92.13|92.54|92.04|16
1735916460000|2025-01-03 15:01:00|92.56|92.06|92.44|91.94|92.57|92.07|92.44|91.94|22
1735916470000|2025-01-03 15:01:10|92.39|91.89|92.23|91.73|92.39|91.89|92.21|91.71|21
1735916480000|2025-01-03 15:01:20|92.24|91.74|92.32|91.82|92.32|91.82|92.05|91.55|20
1735916490000|2025-01-03 15:01:30|92.31|91.81|92.32|91.82|92.45|91.95|92.27|91.77|22
1735916500000|2025-01-03 15:01:40|92.33|91.83|92.29|91.79|92.33|91.83|92.25|91.75|17
1735916510000|2025-01-03 15:01:50|92.27|91.77|92.45|91.95|92.45|91.95|92.25|91.75|17
1735916520000|2025-01-03 15:02:00|92.43|91.93|92.52|92.02|92.52|92.02|92.21|91.71|31
1735916530000|2025-01-03 15:02:10|92.51|92.01|92.55|92.05|92.55|92.05|92.32|91.82|25
1735916540000|2025-01-03 15:02:20|92.56|92.06|92.63|92.13|92.71|92.21|92.54|92.04|21
1735916550000|2025-01-03 15:02:30|92.62|92.12|92.6|92.1|92.63|92.13|92.54|92.04|20
1735916560000|2025-01-03 15:02:40|92.59|92.09|92.45|91.95|92.59|92.09|92.45|91.95|17
1735916570000|2025-01-03 15:02:50|92.46|91.96|92.54|92.04|92.54|92.04|92.45|91.95|21
1735916580000|2025-01-03 15:03:00|92.53|92.03|92.3|91.8|92.53|92.03|92.3|91.8|21
1735916590000|2025-01-03 15:03:10|92.29|91.79|92.34|91.84|92.35|91.85|92.29|91.79|17
1735916600000|2025-01-03 15:03:20|92.33|91.83|92.37|91.87|92.42|91.92|92.33|91.83|16
1735916610000|2025-01-03 15:03:30|92.36|91.86|92.13|91.63|92.36|91.86|92.13|91.63|14
1735916620000|2025-01-03 15:03:40|92.12|91.62|91.98|91.48|92.13|91.63|91.91|91.41|18
1735916630000|2025-01-03 15:03:50|91.99|91.49|91.94|91.44|92.03|91.53|91.94|91.44|16
1735916640000|2025-01-03 15:04:00|91.97|91.47|92.09|91.59|92.1|91.6|91.96|91.46|16
1735916650000|2025-01-03 15:04:10|92.1|91.6|92.1|91.6|92.12|91.62|92.09|91.59|10
1735916660000|2025-01-03 15:04:20|92.11|91.61|92.1|91.6|92.19|91.69|92.09|91.59|10
1735916670000|2025-01-03 15:04:30|92.09|91.59|92.3|91.8|92.3|91.8|92.08|91.58|21
1735916680000|2025-01-03 15:04:40|92.33|91.83|92.32|91.82|92.35|91.85|92.32|91.82|10
1735916690000|2025-01-03 15:04:50|92.33|91.83|92.32|91.82|92.4|91.9|92.31|91.81|12
1735916700000|2025-01-03 15:05:00|92.33|91.83|92.43|91.93|92.45|91.95|92.32|91.82|15
1735916710000|2025-01-03 15:05:10|92.51|92.01|92.61|92.11|92.62|92.12|92.51|92.01|15
1735916720000|2025-01-03 15:05:20|92.6|92.1|92.57|92.07|92.61|92.11|92.53|92.03|12
1735916730000|2025-01-03 15:05:30|92.62|92.12|92.5|92|92.62|92.12|92.5|92|14
1735916740000|2025-01-03 15:05:40|92.51|92.01|92.49|91.99|92.51|92.01|92.44|91.94|12
1735916750000|2025-01-03 15:05:50|92.5|92|92.58|92.08|92.59|92.09|92.48|91.98|15
1735916760000|2025-01-03 15:06:00|92.57|92.07|92.6|92.1|92.63|92.13|92.56|92.06|17
1735916770000|2025-01-03 15:06:10|92.53|92.03|92.44|91.94|92.54|92.04|92.44|91.94|20
1735916780000|2025-01-03 15:06:20|92.43|91.93|92.36|91.86|92.45|91.95|92.34|91.84|23
1735916790000|2025-01-03 15:06:30|92.37|91.87|92.24|91.74|92.37|91.87|92.19|91.69|26
1735916800000|2025-01-03 15:06:40|92.21|91.71|92.27|91.77|92.29|91.79|92.21|91.71|13
1735916810000|2025-01-03 15:06:50|92.3|91.8|92.31|91.81|92.32|91.82|92.27|91.77|14
1735916820000|2025-01-03 15:07:00|92.32|91.82|92.22|91.72|92.32|91.82|92.22|91.72|11
1735916830000|2025-01-03 15:07:10|92.21|91.71|92.31|91.81|92.35|91.85|92.2|91.7|16
1735916840000|2025-01-03 15:07:20|92.3|91.8|92.44|91.94|92.48|91.98|92.22|91.72|24
1735916850000|2025-01-03 15:07:30|92.43|91.93|92.38|91.88|92.46|91.96|92.38|91.88|15
1735916860000|2025-01-03 15:07:40|92.32|91.82|92.36|91.86|92.4|91.9|92.31|91.81|22
1735916870000|2025-01-03 15:07:50|92.37|91.87|92.22|91.72|92.37|91.87|92.2|91.7|16
1735916880000|2025-01-03 15:08:00|92.29|91.79|92.39|91.89|92.41|91.91|92.29|91.79|11
1735916890000|2025-01-03 15:08:10|92.4|91.9|92.4|91.9|92.41|91.91|92.37|91.87|14
1735916900000|2025-01-03 15:08:20|92.38|91.88|92.46|91.96|92.46|91.96|92.35|91.85|15
1735916910000|2025-01-03 15:08:30|92.41|91.91|92.59|92.09|92.59|92.09|92.4|91.9|12
1735916920000|2025-01-03 15:08:40|92.58|92.08|92.59|92.09|92.61|92.11|92.57|92.07|11
1735916930000|2025-01-03 15:08:50|92.6|92.1|92.68|92.18|92.68|92.18|92.59|92.09|9
1735916940000|2025-01-03 15:09:00|92.67|92.17|92.6|92.1|92.67|92.17|92.54|92.04|17
1735916950000|2025-01-03 15:09:10|92.59|92.09|92.58|92.08|92.61|92.11|92.53|92.03|13
1735916960000|2025-01-03 15:09:20|92.59|92.09|92.62|92.12|92.69|92.19|92.59|92.09|16
1735916970000|2025-01-03 15:09:30|92.61|92.11|92.58|92.08|92.61|92.11|92.58|92.08|12
1735916980000|2025-01-03 15:09:40|92.57|92.07|92.52|92.02|92.57|92.07|92.5|92|16
1735916990000|2025-01-03 15:09:50|92.53|92.03|92.53|92.03|92.53|92.03|92.52|92.02|5
1735917000000|2025-01-03 15:10:00|92.54|92.04|92.63|92.13|92.63|92.13|92.54|92.04|11
1735917010000|2025-01-03 15:10:10|92.7|92.2|92.8|92.3|92.8|92.3|92.7|92.2|11
1735917020000|2025-01-03 15:10:20|92.81|92.31|93|92.5|93|92.5|92.81|92.31|17
1735917030000|2025-01-03 15:10:30|93.01|92.51|93.12|92.62|93.15|92.65|93.01|92.51|14
1735917040000|2025-01-03 15:10:40|93.13|92.63|93.17|92.67|93.2|92.7|93.11|92.61|18
1735917050000|2025-01-03 15:10:50|93.16|92.66|93.09|92.59|93.17|92.67|93.09|92.59|10
1735917060000|2025-01-03 15:11:00|93.08|92.58|92.83|92.33|93.08|92.58|92.82|92.32|13
1735917070000|2025-01-03 15:11:10|92.84|92.34|92.93|92.43|92.95|92.45|92.84|92.34|18
1735917080000|2025-01-03 15:11:20|92.94|92.44|92.92|92.42|92.94|92.44|92.84|92.34|16
1735917090000|2025-01-03 15:11:30|92.93|92.43|92.93|92.43|92.94|92.44|92.91|92.41|13
1735917100000|2025-01-03 15:11:40|92.92|92.42|92.89|92.39|92.93|92.43|92.82|92.32|13
1735917110000|2025-01-03 15:11:50|92.88|92.38|92.79|92.29|92.89|92.39|92.79|92.29|16
1735917120000|2025-01-03 15:12:00|92.81|92.31|92.8|92.3|92.82|92.32|92.73|92.23|22
1735917130000|2025-01-03 15:12:10|92.79|92.29|92.74|92.24|92.79|92.29|92.71|92.21|12
1735917140000|2025-01-03 15:12:20|92.73|92.23|92.48|91.98|92.73|92.23|92.48|91.98|20
1735917150000|2025-01-03 15:12:30|92.47|91.97|92.61|92.11|92.62|92.12|92.47|91.97|13
1735917160000|2025-01-03 15:12:40|92.6|92.1|92.62|92.12|92.62|92.12|92.58|92.08|15
1735917170000|2025-01-03 15:12:50|92.61|92.11|92.71|92.21|92.71|92.21|92.61|92.11|7
1735917180000|2025-01-03 15:13:00|92.72|92.22|92.71|92.21|92.73|92.23|92.64|92.14|18
1735917190000|2025-01-03 15:13:10|92.7|92.2|92.7|92.2|92.7|92.2|92.63|92.13|19
1735917200000|2025-01-03 15:13:20|92.72|92.22|92.72|92.22|92.82|92.32|92.69|92.19|24
1735917210000|2025-01-03 15:13:30|92.71|92.21|92.61|92.11|92.71|92.21|92.54|92.04|19
1735917220000|2025-01-03 15:13:40|92.6|92.1|92.52|92.02|92.64|92.14|92.52|92.02|16
1735917230000|2025-01-03 15:13:50|92.51|92.01|92.37|91.87|92.52|92.02|92.37|91.87|10
1735917240000|2025-01-03 15:14:00|92.36|91.86|92.39|91.89|92.41|91.91|92.36|91.86|13
1735917250000|2025-01-03 15:14:10|92.4|91.9|92.38|91.88|92.41|91.91|92.37|91.87|11
1735917260000|2025-01-03 15:14:20|92.39|91.89|92.41|91.91|92.42|91.92|92.38|91.88|9
1735917270000|2025-01-03 15:14:30|92.42|91.92|92.54|92.04|92.54|92.04|92.42|91.92|19
1735917280000|2025-01-03 15:14:40|92.55|92.05|92.55|92.05|92.56|92.06|92.52|92.02|12
1735917290000|2025-01-03 15:14:50|92.56|92.06|92.53|92.03|92.59|92.09|92.53|92.03|9
1735917300000|2025-01-03 15:15:00|92.54|92.04|92.61|92.11|92.64|92.14|92.54|92.04|19
1735917310000|2025-01-03 15:15:10|92.62|92.12|92.59|92.09|92.67|92.17|92.58|92.08|14
1735917320000|2025-01-03 15:15:20|92.58|92.08|92.78|92.28|92.8|92.3|92.58|92.08|22
1735917330000|2025-01-03 15:15:30|92.79|92.29|92.77|92.27|92.79|92.29|92.71|92.21|14
1735917340000|2025-01-03 15:15:40|92.72|92.22|92.6|92.1|92.73|92.23|92.59|92.09|17
1735917350000|2025-01-03 15:15:50|92.59|92.09|92.58|92.08|92.59|92.09|92.51|92.01|15
1735917360000|2025-01-03 15:16:00|92.57|92.07|92.59|92.09|92.6|92.1|92.57|92.07|12
1735917370000|2025-01-03 15:16:10|92.6|92.1|92.56|92.06|92.6|92.1|92.49|91.99|21
1735917380000|2025-01-03 15:16:20|92.57|92.07|92.57|92.07|92.59|92.09|92.54|92.04|18
1735917390000|2025-01-03 15:16:30|92.56|92.06|92.35|91.85|92.58|92.08|92.35|91.85|21
1735917400000|2025-01-03 15:16:40|92.34|91.84|92.29|91.79|92.34|91.84|92.29|91.79|2
1735917410000|2025-01-03 15:16:50|92.28|91.78|92.21|91.71|92.28|91.78|92.2|91.7|11
1735917420000|2025-01-03 15:17:00|92.22|91.72|92.34|91.84|92.36|91.86|92.22|91.72|15
1735917430000|2025-01-03 15:17:10|92.33|91.83|92.46|91.96|92.48|91.98|92.33|91.83|16
1735917440000|2025-01-03 15:17:20|92.45|91.95|92.33|91.83|92.45|91.95|92.33|91.83|14
1735917450000|2025-01-03 15:17:30|92.31|91.81|92.4|91.9|92.4|91.9|92.3|91.8|18
1735917460000|2025-01-03 15:17:40|92.39|91.89|92.39|91.89|92.4|91.9|92.36|91.86|12
1735917470000|2025-01-03 15:17:50|92.38|91.88|92.41|91.91|92.48|91.98|92.37|91.87|15
1735917480000|2025-01-03 15:18:00|92.42|91.92|92.34|91.84|92.42|91.92|92.33|91.83|11
1735917490000|2025-01-03 15:18:10|92.35|91.85|92.33|91.83|92.35|91.85|92.33|91.83|5
1735917500000|2025-01-03 15:18:20|92.38|91.88|92.41|91.91|92.41|91.91|92.38|91.88|8
1735917510000|2025-01-03 15:18:30|92.39|91.89|92.33|91.83|92.4|91.9|92.33|91.83|5
1735917520000|2025-01-03 15:18:40|92.39|91.89|92.39|91.89|92.4|91.9|92.39|91.89|3
1735917530000|2025-01-03 15:18:50|92.38|91.88|92.22|91.72|92.38|91.88|92.22|91.72|6
1735917540000|2025-01-03 15:19:00|92.21|91.71|92.2|91.7|92.22|91.72|92.15|91.65|20
1735917550000|2025-01-03 15:19:10|92.19|91.69|92.27|91.77|92.27|91.77|92.16|91.66|15
1735917560000|2025-01-03 15:19:20|92.21|91.71|92.19|91.69|92.24|91.74|92.18|91.68|15
1735917570000|2025-01-03 15:19:30|92.17|91.67|92.11|91.61|92.18|91.68|92.08|91.58|17
1735917580000|2025-01-03 15:19:40|92.12|91.62|92.09|91.59|92.21|91.71|92.09|91.59|19
1735917590000|2025-01-03 15:19:50|92.1|91.6|92.07|91.57|92.1|91.6|92.07|91.57|6
1735917600000|2025-01-03 15:20:00|92.08|91.58|92.11|91.61|92.11|91.61|92.07|91.57|13
1735917610000|2025-01-03 15:20:10|92.13|91.63|92.1|91.6|92.13|91.63|92.1|91.6|4
1735917620000|2025-01-03 15:20:20|92.08|91.58|92.07|91.57|92.09|91.59|92.07|91.57|8
1735917630000|2025-01-03 15:20:30|92.01|91.51|91.98|91.48|92.01|91.51|91.98|91.48|4
1735917640000|2025-01-03 15:20:40|91.97|91.47|91.91|91.41|91.99|91.49|91.88|91.38|20
1735917650000|2025-01-03 15:20:50|91.92|91.42|91.82|91.32|91.92|91.42|91.82|91.32|16
1735917660000|2025-01-03 15:21:00|91.83|91.33|91.78|91.28|91.84|91.34|91.78|91.28|9
1735917670000|2025-01-03 15:21:10|91.77|91.27|91.7|91.2|91.79|91.29|91.7|91.2|17
1735917680000|2025-01-03 15:21:20|91.69|91.19|91.7|91.2|91.78|91.28|91.68|91.18|12
1735917690000|2025-01-03 15:21:30|91.71|91.21|91.69|91.19|91.74|91.24|91.69|91.19|9
1735917700000|2025-01-03 15:21:40|91.7|91.2|91.88|91.38|91.88|91.38|91.7|91.2|18
1735917710000|2025-01-03 15:21:50|91.87|91.37|91.82|91.32|91.88|91.38|91.8|91.3|16
1735917720000|2025-01-03 15:22:00|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|4
1735917730000|2025-01-03 15:22:10|91.88|91.38|91.82|91.32|91.91|91.41|91.82|91.32|13
1735917740000|2025-01-03 15:22:20|91.81|91.31|91.88|91.38|91.91|91.41|91.81|91.31|9
1735917750000|2025-01-03 15:22:30|91.87|91.37|91.89|91.39|91.89|91.39|91.81|91.31|15
1735917760000|2025-01-03 15:22:40|91.9|91.4|91.99|91.49|91.99|91.49|91.9|91.4|13
1735917770000|2025-01-03 15:22:50|92|91.5|91.98|91.48|92|91.5|91.98|91.48|7
1735917780000|2025-01-03 15:23:00|91.99|91.49|92.22|91.72|92.22|91.72|91.99|91.49|9
1735917790000|2025-01-03 15:23:10|92.23|91.73|92.36|91.86|92.36|91.86|92.21|91.71|15
1735917800000|2025-01-03 15:23:20|92.35|91.85|92.27|91.77|92.35|91.85|92.27|91.77|10
1735917810000|2025-01-03 15:23:30|92.28|91.78|92.35|91.85|92.36|91.86|92.28|91.78|5
1735917820000|2025-01-03 15:23:40|92.3|91.8|92.3|91.8|92.34|91.84|92.3|91.8|8
1735917830000|2025-01-03 15:23:50|92.34|91.84|92.31|91.81|92.35|91.85|92.31|91.81|12
1735917840000|2025-01-03 15:24:00|92.3|91.8|92.13|91.63|92.3|91.8|92.11|91.61|11
1735917850000|2025-01-03 15:24:10|92.15|91.65|92.2|91.7|92.23|91.73|92.12|91.62|16
1735917860000|2025-01-03 15:24:20|92.21|91.71|92.26|91.76|92.26|91.76|92.21|91.71|7
1735917870000|2025-01-03 15:24:30|92.27|91.77|92.25|91.75|92.27|91.77|92.19|91.69|16
1735917880000|2025-01-03 15:24:40|92.26|91.76|92.34|91.84|92.37|91.87|92.26|91.76|13
1735917890000|2025-01-03 15:24:50|92.33|91.83|92.27|91.77|92.35|91.85|92.26|91.76|16
1735917900000|2025-01-03 15:25:00|92.28|91.78|92.29|91.79|92.31|91.81|92.27|91.77|9
1735917910000|2025-01-03 15:25:10|92.28|91.78|92.33|91.83|92.38|91.88|92.28|91.78|16
1735917920000|2025-01-03 15:25:20|92.34|91.84|92.3|91.8|92.37|91.87|92.3|91.8|11
1735917930000|2025-01-03 15:25:30|92.29|91.79|92.26|91.76|92.31|91.81|92.26|91.76|9
1735917940000|2025-01-03 15:25:40|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|8
1735917950000|2025-01-03 15:25:50|92.27|91.77|92.27|91.77|92.3|91.8|92.26|91.76|7
1735917960000|2025-01-03 15:26:00|92.26|91.76|92.25|91.75|92.29|91.79|92.21|91.71|12
1735917970000|2025-01-03 15:26:10|92.26|91.76|92.3|91.8|92.33|91.83|92.26|91.76|16
1735917980000|2025-01-03 15:26:20|92.31|91.81|92.31|91.81|92.34|91.84|92.3|91.8|21
1735917990000|2025-01-03 15:26:30|92.3|91.8|92.32|91.82|92.32|91.82|92.3|91.8|13
1735918000000|2025-01-03 15:26:40|92.31|91.81|92.38|91.88|92.38|91.88|92.31|91.81|8
1735918010000|2025-01-03 15:26:50|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1735918020000|2025-01-03 15:27:00|92.37|91.87|92.28|91.78|92.37|91.87|92.28|91.78|4
1735918030000|2025-01-03 15:27:10|92.3|91.8|92.36|91.86|92.36|91.86|92.28|91.78|13
1735918040000|2025-01-03 15:27:20|92.34|91.84|92.29|91.79|92.35|91.85|92.29|91.79|10
1735918050000|2025-01-03 15:27:30|92.32|91.82|92.52|92.02|92.53|92.03|92.3|91.8|18
1735918060000|2025-01-03 15:27:40|92.51|92.01|92.45|91.95|92.52|92.02|92.45|91.95|9
1735918070000|2025-01-03 15:27:50|92.46|91.96|92.48|91.98|92.48|91.98|92.45|91.95|8
1735918080000|2025-01-03 15:28:00|92.47|91.97|92.6|92.1|92.6|92.1|92.46|91.96|15
1735918090000|2025-01-03 15:28:10|92.58|92.08|92.46|91.96|92.59|92.09|92.43|91.93|11
1735918100000|2025-01-03 15:28:20|92.47|91.97|92.49|91.99|92.57|92.07|92.46|91.96|14
1735918110000|2025-01-03 15:28:30|92.48|91.98|92.38|91.88|92.48|91.98|92.38|91.88|12
1735918120000|2025-01-03 15:28:40|92.39|91.89|92.36|91.86|92.39|91.89|92.35|91.85|10
1735918130000|2025-01-03 15:28:50|92.35|91.85|92.32|91.82|92.35|91.85|92.3|91.8|9
1735918140000|2025-01-03 15:29:00|92.33|91.83|92.37|91.87|92.4|91.9|92.33|91.83|9
1735918150000|2025-01-03 15:29:10|92.36|91.86|92.37|91.87|92.38|91.88|92.35|91.85|6
1735918160000|2025-01-03 15:29:20|92.36|91.86|92.32|91.82|92.36|91.86|92.25|91.75|14
1735918170000|2025-01-03 15:29:30|92.33|91.83|92.39|91.89|92.4|91.9|92.33|91.83|14
1735918180000|2025-01-03 15:29:40|92.38|91.88|92.39|91.89|92.4|91.9|92.38|91.88|4
1735918190000|2025-01-03 15:29:50|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1735918200000|2025-01-03 15:30:00|92.37|91.87|92.26|91.76|92.37|91.87|92.24|91.74|14
1735918210000|2025-01-03 15:30:10|92.27|91.77|92.27|91.77|92.31|91.81|92.26|91.76|16
1735918220000|2025-01-03 15:30:20|92.28|91.78|92.25|91.75|92.3|91.8|92.25|91.75|12
1735918230000|2025-01-03 15:30:30|92.26|91.76|92.27|91.77|92.3|91.8|92.25|91.75|14
1735918240000|2025-01-03 15:30:40|92.26|91.76|92.27|91.77|92.28|91.78|92.25|91.75|5
1735918250000|2025-01-03 15:30:50|92.28|91.78|92.25|91.75|92.28|91.78|92.25|91.75|3
1735918260000|2025-01-03 15:31:00|92.24|91.74|92.25|91.75|92.28|91.78|92.24|91.74|12
1735918270000|2025-01-03 15:31:10|92.26|91.76|92.27|91.77|92.28|91.78|92.26|91.76|9
1735918280000|2025-01-03 15:31:20|92.26|91.76|92.27|91.77|92.28|91.78|92.22|91.72|17
1735918290000|2025-01-03 15:31:30|92.28|91.78|92.37|91.87|92.37|91.87|92.28|91.78|9
1735918300000|2025-01-03 15:31:40|92.36|91.86|92.38|91.88|92.38|91.88|92.36|91.86|3
1735918310000|2025-01-03 15:31:50|92.39|91.89|92.38|91.88|92.41|91.91|92.37|91.87|9
1735918320000|2025-01-03 15:32:00|92.39|91.89|92.45|91.95|92.49|91.99|92.39|91.89|8
1735918330000|2025-01-03 15:32:10|92.46|91.96|92.41|91.91|92.47|91.97|92.4|91.9|5
1735918340000|2025-01-03 15:32:20|92.42|91.92|92.4|91.9|92.42|91.92|92.39|91.89|7
1735918350000|2025-01-03 15:32:30|92.42|91.92|92.42|91.92|92.46|91.96|92.42|91.92|5
1735918360000|2025-01-03 15:32:40|92.41|91.91|92.5|92|92.5|92|92.4|91.9|6
1735918370000|2025-01-03 15:32:50|92.48|91.98|92.45|91.95|92.48|91.98|92.43|91.93|9
1735918380000|2025-01-03 15:33:00|92.44|91.94|92.53|92.03|92.53|92.03|92.43|91.93|11
1735918390000|2025-01-03 15:33:10|92.54|92.04|92.67|92.17|92.67|92.17|92.54|92.04|9
1735918400000|2025-01-03 15:33:20|92.69|92.19|92.67|92.17|92.71|92.21|92.66|92.16|10
1735918410000|2025-01-03 15:33:30|92.66|92.16|92.61|92.11|92.66|92.16|92.6|92.1|8
1735918420000|2025-01-03 15:33:40|92.59|92.09|92.6|92.1|92.67|92.17|92.58|92.08|19
1735918430000|2025-01-03 15:33:50|92.59|92.09|92.57|92.07|92.61|92.11|92.57|92.07|12
1735918440000|2025-01-03 15:34:00|92.56|92.06|92.5|92|92.56|92.06|92.46|91.96|13
1735918450000|2025-01-03 15:34:10|92.51|92.01|92.6|92.1|92.63|92.13|92.51|92.01|11
1735918460000|2025-01-03 15:34:20|92.59|92.09|92.78|92.28|92.79|92.29|92.59|92.09|17
1735918470000|2025-01-03 15:34:30|92.77|92.27|92.79|92.29|92.79|92.29|92.77|92.27|5
1735918480000|2025-01-03 15:34:40|92.78|92.28|92.76|92.26|92.78|92.28|92.75|92.25|7
1735918490000|2025-01-03 15:34:50|92.77|92.27|92.76|92.26|92.79|92.29|92.7|92.2|17
1735918500000|2025-01-03 15:35:00|92.75|92.25|92.78|92.28|92.8|92.3|92.69|92.19|17
1735918510000|2025-01-03 15:35:10|92.79|92.29|92.78|92.28|92.79|92.29|92.77|92.27|11
1735918520000|2025-01-03 15:35:20|92.79|92.29|92.85|92.35|92.87|92.37|92.79|92.29|10
1735918530000|2025-01-03 15:35:30|92.83|92.33|92.93|92.43|92.93|92.43|92.82|92.32|17
1735918540000|2025-01-03 15:35:40|92.91|92.41|93.01|92.51|93.01|92.51|92.91|92.41|7
1735918550000|2025-01-03 15:35:50|93|92.5|92.98|92.48|93.01|92.51|92.98|92.48|8
1735918560000|2025-01-03 15:36:00|92.96|92.46|92.9|92.4|92.97|92.47|92.9|92.4|14
1735918570000|2025-01-03 15:36:10|92.95|92.45|92.92|92.42|92.97|92.47|92.92|92.42|17
1735918580000|2025-01-03 15:36:20|92.93|92.43|93.02|92.52|93.02|92.52|92.93|92.43|12
1735918590000|2025-01-03 15:36:30|93.03|92.53|92.98|92.48|93.04|92.54|92.98|92.48|8
1735918600000|2025-01-03 15:36:40|92.97|92.47|93|92.5|93|92.5|92.96|92.46|10
1735918610000|2025-01-03 15:36:50|92.99|92.49|92.96|92.46|92.99|92.49|92.96|92.46|4
1735918620000|2025-01-03 15:37:00|92.95|92.45|92.97|92.47|92.99|92.49|92.95|92.45|12
1735918630000|2025-01-03 15:37:10|92.99|92.49|92.95|92.45|92.99|92.49|92.94|92.44|11
1735918640000|2025-01-03 15:37:20|92.96|92.46|92.86|92.36|92.96|92.46|92.83|92.33|16
1735918650000|2025-01-03 15:37:30|92.87|92.37|92.88|92.38|92.88|92.38|92.85|92.35|7
1735918660000|2025-01-03 15:37:40|92.87|92.37|92.72|92.22|92.87|92.37|92.72|92.22|12
1735918670000|2025-01-03 15:37:50|92.7|92.2|92.69|92.19|92.7|92.2|92.69|92.19|8
1735918680000|2025-01-03 15:38:00|92.7|92.2|92.69|92.19|92.71|92.21|92.69|92.19|10
1735918690000|2025-01-03 15:38:10|92.7|92.2|92.66|92.16|92.7|92.2|92.65|92.15|9
1735918700000|2025-01-03 15:38:20|92.67|92.17|92.58|92.08|92.7|92.2|92.58|92.08|15
1735918710000|2025-01-03 15:38:30|92.59|92.09|92.61|92.11|92.62|92.12|92.58|92.08|14
1735918720000|2025-01-03 15:38:40|92.62|92.12|92.62|92.12|92.64|92.14|92.59|92.09|12
1735918730000|2025-01-03 15:38:50|92.61|92.11|92.69|92.19|92.71|92.21|92.61|92.11|10
1735918740000|2025-01-03 15:39:00|92.68|92.18|92.72|92.22|92.73|92.23|92.68|92.18|10
1735918760000|2025-01-03 15:39:20|92.74|92.24|92.84|92.34|92.85|92.35|92.74|92.24|17
1735918770000|2025-01-03 15:39:30|92.83|92.33|92.83|92.33|92.84|92.34|92.81|92.31|12
1735918780000|2025-01-03 15:39:40|92.84|92.34|92.88|92.38|92.9|92.4|92.84|92.34|13
1735918790000|2025-01-03 15:39:50|92.89|92.39|92.9|92.4|92.9|92.4|92.88|92.38|6
1735918800000|2025-01-03 15:40:00|92.91|92.41|92.92|92.42|92.92|92.42|92.89|92.39|15
1735918810000|2025-01-03 15:40:10|92.93|92.43|92.87|92.37|92.93|92.43|92.87|92.37|9
1735918820000|2025-01-03 15:40:20|92.86|92.36|92.72|92.22|92.86|92.36|92.72|92.22|14
1735918830000|2025-01-03 15:40:30|92.73|92.23|92.72|92.22|92.73|92.23|92.71|92.21|5
1735918840000|2025-01-03 15:40:40|92.71|92.21|92.72|92.22|92.73|92.23|92.69|92.19|11
1735918850000|2025-01-03 15:40:50|92.7|92.2|92.76|92.26|92.78|92.28|92.7|92.2|15
1735918860000|2025-01-03 15:41:00|92.77|92.27|92.76|92.26|92.78|92.28|92.76|92.26|8
1735918870000|2025-01-03 15:41:10|92.77|92.27|92.69|92.19|92.79|92.29|92.69|92.19|9
1735918880000|2025-01-03 15:41:20|92.71|92.21|92.69|92.19|92.71|92.21|92.69|92.19|7
1735918890000|2025-01-03 15:41:30|92.7|92.2|92.66|92.16|92.71|92.21|92.66|92.16|15
1735918900000|2025-01-03 15:41:40|92.64|92.14|92.65|92.15|92.67|92.17|92.64|92.14|12
1735918910000|2025-01-03 15:41:50|92.61|92.11|92.67|92.17|92.67|92.17|92.61|92.11|3
1735918920000|2025-01-03 15:42:00|92.66|92.16|92.78|92.28|92.79|92.29|92.65|92.15|9
1735918930000|2025-01-03 15:42:10|92.79|92.29|92.8|92.3|92.85|92.35|92.79|92.29|11
1735918940000|2025-01-03 15:42:20|92.82|92.32|92.81|92.31|92.84|92.34|92.78|92.28|14
1735918950000|2025-01-03 15:42:30|92.82|92.32|92.76|92.26|92.82|92.32|92.74|92.24|9
1735918960000|2025-01-03 15:42:40|92.75|92.25|92.8|92.3|92.81|92.31|92.75|92.25|7
1735918970000|2025-01-03 15:42:50|92.82|92.32|92.82|92.32|92.83|92.33|92.81|92.31|5
1735918980000|2025-01-03 15:43:00|92.81|92.31|93.22|92.72|93.23|92.73|92.77|92.27|16
1735918990000|2025-01-03 15:43:10|93.21|92.71|93.06|92.56|93.21|92.71|93.03|92.53|17
1735919000000|2025-01-03 15:43:20|93.07|92.57|93.08|92.58|93.08|92.58|93.05|92.55|9
1735919010000|2025-01-03 15:43:30|93.07|92.57|93.1|92.6|93.1|92.6|93.05|92.55|7
1735919020000|2025-01-03 15:43:40|93.11|92.61|93.11|92.61|93.13|92.63|93.08|92.58|8
1735919030000|2025-01-03 15:43:50|93.12|92.62|93.08|92.58|93.12|92.62|93.07|92.57|6
1735919040000|2025-01-03 15:44:00|93.09|92.59|93.13|92.63|93.13|92.63|93.06|92.56|14
1735919050000|2025-01-03 15:44:10|93.16|92.66|93.08|92.58|93.16|92.66|93.08|92.58|14
1735919060000|2025-01-03 15:44:20|93.09|92.59|93.08|92.58|93.1|92.6|93.07|92.57|8
1735919070000|2025-01-03 15:44:30|93.07|92.57|92.96|92.46|93.07|92.57|92.95|92.45|9
1735919080000|2025-01-03 15:44:40|92.97|92.47|92.99|92.49|93.02|92.52|92.96|92.46|14
1735919090000|2025-01-03 15:44:50|92.98|92.48|92.97|92.47|92.98|92.48|92.96|92.46|6
1735919100000|2025-01-03 15:45:00|92.96|92.46|92.99|92.49|93.01|92.51|92.96|92.46|9
1735919110000|2025-01-03 15:45:10|93|92.5|92.99|92.49|93.02|92.52|92.98|92.48|9
1735919120000|2025-01-03 15:45:20|92.98|92.48|93.08|92.58|93.1|92.6|92.98|92.48|16
1735919130000|2025-01-03 15:45:30|93.09|92.59|93.11|92.61|93.17|92.67|93.08|92.58|11
1735919140000|2025-01-03 15:45:40|93.09|92.59|93.09|92.59|93.1|92.6|93.09|92.59|3
1735919150000|2025-01-03 15:45:50|93.07|92.57|93.08|92.58|93.08|92.58|93.05|92.55|14
1735919160000|2025-01-03 15:46:00|93.07|92.57|93.01|92.51|93.08|92.58|93.01|92.51|13
1735919170000|2025-01-03 15:46:10|93.02|92.52|93.11|92.61|93.11|92.61|92.97|92.47|18
1735919180000|2025-01-03 15:46:20|93.1|92.6|92.99|92.49|93.1|92.6|92.98|92.48|18
1735919190000|2025-01-03 15:46:30|92.97|92.47|93.01|92.51|93.08|92.58|92.94|92.44|20
1735919200000|2025-01-03 15:46:40|92.98|92.48|92.89|92.39|93.01|92.51|92.89|92.39|15
1735919210000|2025-01-03 15:46:50|92.88|92.38|92.97|92.47|92.97|92.47|92.84|92.34|20
1735919220000|2025-01-03 15:47:00|92.96|92.46|92.89|92.39|92.99|92.49|92.87|92.37|11
1735919230000|2025-01-03 15:47:10|92.9|92.4|92.87|92.37|92.97|92.47|92.86|92.36|18
1735919240000|2025-01-03 15:47:20|92.86|92.36|92.78|92.28|92.86|92.36|92.77|92.27|12
1735919250000|2025-01-03 15:47:30|92.77|92.27|92.8|92.3|92.81|92.31|92.77|92.27|14
1735919260000|2025-01-03 15:47:40|92.79|92.29|92.77|92.27|92.79|92.29|92.76|92.26|8
1735919270000|2025-01-03 15:47:50|92.76|92.26|92.92|92.42|92.92|92.42|92.75|92.25|17
1735919280000|2025-01-03 15:48:00|92.91|92.41|92.9|92.4|92.92|92.42|92.85|92.35|15
1735919290000|2025-01-03 15:48:10|92.91|92.41|92.95|92.45|92.99|92.49|92.9|92.4|14
1735919300000|2025-01-03 15:48:20|92.93|92.43|92.96|92.46|92.97|92.47|92.88|92.38|14
1735919310000|2025-01-03 15:48:30|92.98|92.48|93.02|92.52|93.04|92.54|92.98|92.48|12
1735919320000|2025-01-03 15:48:40|93|92.5|92.96|92.46|93.03|92.53|92.95|92.45|17
1735919330000|2025-01-03 15:48:50|92.98|92.48|93|92.5|93.01|92.51|92.97|92.47|10
1735919340000|2025-01-03 15:49:00|93.01|92.51|93.09|92.59|93.12|92.62|93.01|92.51|14
1735919350000|2025-01-03 15:49:10|93.08|92.58|92.92|92.42|93.08|92.58|92.9|92.4|12
1735919360000|2025-01-03 15:49:20|92.93|92.43|93|92.5|93.01|92.51|92.93|92.43|12
1735919370000|2025-01-03 15:49:30|92.99|92.49|92.98|92.48|93|92.5|92.97|92.47|6
1735919380000|2025-01-03 15:49:40|92.97|92.47|92.93|92.43|92.98|92.48|92.93|92.43|7
1735919390000|2025-01-03 15:49:50|92.91|92.41|92.95|92.45|92.98|92.48|92.9|92.4|9
1735919400000|2025-01-03 15:50:00|92.96|92.46|92.96|92.46|92.98|92.48|92.95|92.45|7
1735919410000|2025-01-03 15:50:10|92.95|92.45|92.92|92.42|92.96|92.46|92.87|92.37|15
1735919420000|2025-01-03 15:50:20|92.93|92.43|92.85|92.35|92.93|92.43|92.79|92.29|20
1735919430000|2025-01-03 15:50:30|92.84|92.34|92.79|92.29|92.86|92.36|92.79|92.29|11
1735919440000|2025-01-03 15:50:40|92.78|92.28|92.77|92.27|92.79|92.29|92.76|92.26|10
1735919450000|2025-01-03 15:50:50|92.78|92.28|92.8|92.3|92.81|92.31|92.78|92.28|9
1735919460000|2025-01-03 15:51:00|92.81|92.31|92.76|92.26|92.81|92.31|92.75|92.25|12
1735919470000|2025-01-03 15:51:10|92.77|92.27|92.75|92.25|92.79|92.29|92.75|92.25|11
1735919480000|2025-01-03 15:51:20|92.71|92.21|92.78|92.28|92.78|92.28|92.69|92.19|7
1735919490000|2025-01-03 15:51:30|92.79|92.29|92.85|92.35|92.87|92.37|92.79|92.29|17
1735919500000|2025-01-03 15:51:40|92.86|92.36|92.86|92.36|92.9|92.4|92.85|92.35|9
1735919510000|2025-01-03 15:51:50|92.87|92.37|92.85|92.35|92.87|92.37|92.84|92.34|9
1735919520000|2025-01-03 15:52:00|92.84|92.34|92.87|92.37|92.88|92.38|92.84|92.34|15
1735919530000|2025-01-03 15:52:10|92.86|92.36|92.88|92.38|92.88|92.38|92.84|92.34|13
1735919540000|2025-01-03 15:52:20|92.9|92.4|92.85|92.35|92.9|92.4|92.84|92.34|11
1735919550000|2025-01-03 15:52:30|92.86|92.36|92.85|92.35|92.86|92.36|92.83|92.33|6
1735919560000|2025-01-03 15:52:40|92.84|92.34|92.87|92.37|92.88|92.38|92.84|92.34|4
1735919570000|2025-01-03 15:52:50|92.88|92.38|92.94|92.44|92.96|92.46|92.87|92.37|18
1735919580000|2025-01-03 15:53:00|92.95|92.45|93.06|92.56|93.06|92.56|92.95|92.45|8
1735919590000|2025-01-03 15:53:10|93.07|92.57|93.1|92.6|93.11|92.61|93.06|92.56|9
1735919600000|2025-01-03 15:53:20|93.11|92.61|92.99|92.49|93.11|92.61|92.98|92.48|19
1735919610000|2025-01-03 15:53:30|92.98|92.48|92.97|92.47|92.99|92.49|92.96|92.46|7
1735919620000|2025-01-03 15:53:40|92.98|92.48|93.08|92.58|93.08|92.58|92.97|92.47|9
1735919630000|2025-01-03 15:53:50|93.07|92.57|93.08|92.58|93.08|92.58|93.06|92.56|11
1735919640000|2025-01-03 15:54:00|93.07|92.57|93.06|92.56|93.07|92.57|93.04|92.54|8
1735919650000|2025-01-03 15:54:10|93.05|92.55|93.09|92.59|93.09|92.59|93.05|92.55|10
1735919660000|2025-01-03 15:54:20|93.1|92.6|93.11|92.61|93.12|92.62|93.09|92.59|6
1735919670000|2025-01-03 15:54:30|93.12|92.62|93.13|92.63|93.16|92.66|93.07|92.57|16
1735919680000|2025-01-03 15:54:40|93.14|92.64|93.17|92.67|93.18|92.68|93.13|92.63|9
1735919690000|2025-01-03 15:54:50|93.18|92.68|93.25|92.75|93.26|92.76|93.18|92.68|8
1735919700000|2025-01-03 15:55:00|93.24|92.74|93.37|92.87|93.37|92.87|93.24|92.74|17
1735919710000|2025-01-03 15:55:10|93.38|92.88|93.37|92.87|93.38|92.88|93.33|92.83|12
1735919720000|2025-01-03 15:55:20|93.38|92.88|93.44|92.94|93.45|92.95|93.37|92.87|24
1735919730000|2025-01-03 15:55:30|93.47|92.97|93.47|92.97|93.47|92.97|93.44|92.94|7
1735919740000|2025-01-03 15:55:40|93.46|92.96|93.48|92.98|93.49|92.99|93.46|92.96|11
1735919750000|2025-01-03 15:55:50|93.47|92.97|93.38|92.88|93.47|92.97|93.37|92.87|11
1735919760000|2025-01-03 15:56:00|93.37|92.87|93.36|92.86|93.38|92.88|93.35|92.85|11
1735919770000|2025-01-03 15:56:10|93.37|92.87|93.31|92.81|93.39|92.89|93.31|92.81|12
1735919780000|2025-01-03 15:56:20|93.3|92.8|93.27|92.77|93.33|92.83|93.27|92.77|8
1735919790000|2025-01-03 15:56:30|93.33|92.83|93.29|92.79|93.34|92.84|93.29|92.79|17
1735919800000|2025-01-03 15:56:40|93.28|92.78|93.29|92.79|93.29|92.79|93.26|92.76|7
1735919810000|2025-01-03 15:56:50|93.33|92.83|93.48|92.98|93.49|92.99|93.3|92.8|18
1735919820000|2025-01-03 15:57:00|93.49|92.99|93.48|92.98|93.5|93|93.47|92.97|8
1735919830000|2025-01-03 15:57:10|93.47|92.97|93.5|93|93.5|93|93.47|92.97|6
1735919840000|2025-01-03 15:57:20|93.49|92.99|93.57|93.07|93.58|93.08|93.49|92.99|12
1735919850000|2025-01-03 15:57:30|93.56|93.06|93.56|93.06|93.57|93.07|93.55|93.05|4
1735919860000|2025-01-03 15:57:40|93.57|93.07|93.59|93.09|93.59|93.09|93.57|93.07|7
1735919870000|2025-01-03 15:57:50|93.65|93.15|93.73|93.23|93.73|93.23|93.65|93.15|6
1735919880000|2025-01-03 15:58:00|93.74|93.24|93.78|93.28|93.79|93.29|93.74|93.24|6
1735919890000|2025-01-03 15:58:10|93.77|93.27|93.71|93.21|93.78|93.28|93.71|93.21|5
1735919900000|2025-01-03 15:58:20|93.72|93.22|93.76|93.26|93.76|93.26|93.71|93.21|11
1735919910000|2025-01-03 15:58:30|93.77|93.27|93.76|93.26|93.77|93.27|93.76|93.26|4
1735919920000|2025-01-03 15:58:40|93.74|93.24|93.75|93.25|93.77|93.27|93.73|93.23|12
1735919930000|2025-01-03 15:58:50|93.79|93.29|93.83|93.33|93.83|93.33|93.79|93.29|4
1735919940000|2025-01-03 15:59:00|93.84|93.34|93.76|93.26|93.84|93.34|93.7|93.2|13
1735919950000|2025-01-03 15:59:10|93.77|93.27|93.75|93.25|93.79|93.29|93.75|93.25|10
1735919960000|2025-01-03 15:59:20|93.77|93.27|93.76|93.26|93.78|93.28|93.75|93.25|8
1735919970000|2025-01-03 15:59:30|93.78|93.28|93.78|93.28|93.78|93.28|93.76|93.26|7
1735919980000|2025-01-03 15:59:40|93.84|93.34|93.97|93.47|94.07|93.57|93.84|93.34|20
1735919990000|2025-01-03 15:59:50|94.03|93.53|94.09|93.59|94.09|93.59|94.02|93.52|17
1735920000000|2025-01-03 16:00:00|94.12|93.62|94.12|93.62|94.2|93.7|94.11|93.61|11
1735920010000|2025-01-03 16:00:10|94.11|93.61|94.21|93.71|94.22|93.72|94.07|93.57|22
1735920020000|2025-01-03 16:00:20|94.22|93.72|94.5|94|94.51|94.01|94.22|93.72|21
1735920030000|2025-01-03 16:00:30|94.49|93.99|94.29|93.79|94.49|93.99|94.19|93.69|27
1735920040000|2025-01-03 16:00:40|94.31|93.81|94.26|93.76|94.33|93.83|94.26|93.76|22
1735920050000|2025-01-03 16:00:50|94.23|93.73|94.43|93.93|94.43|93.93|94.21|93.71|19
1735920060000|2025-01-03 16:01:00|94.45|93.95|94.49|93.99|94.5|94|94.44|93.94|11
1735920070000|2025-01-03 16:01:10|94.48|93.98|94.58|94.08|94.71|94.21|94.48|93.98|18
1735920080000|2025-01-03 16:01:20|94.59|94.09|94.52|94.02|94.59|94.09|94.52|94.02|16
1735920090000|2025-01-03 16:01:30|94.5|94|94.6|94.1|94.6|94.1|94.46|93.96|17
1735920100000|2025-01-03 16:01:40|94.59|94.09|94.66|94.16|94.7|94.2|94.58|94.08|27
1735920110000|2025-01-03 16:01:50|94.65|94.15|94.67|94.17|94.69|94.19|94.65|94.15|9
1735920120000|2025-01-03 16:02:00|94.68|94.18|94.8|94.3|94.82|94.32|94.68|94.18|20
1735920130000|2025-01-03 16:02:10|94.79|94.29|94.82|94.32|94.82|94.32|94.63|94.13|26
1735920140000|2025-01-03 16:02:20|94.83|94.33|94.96|94.46|94.97|94.47|94.82|94.32|12
1735920150000|2025-01-03 16:02:30|94.95|94.45|94.96|94.46|94.96|94.46|94.95|94.45|2
1735920160000|2025-01-03 16:02:40|94.95|94.45|94.95|94.45|94.96|94.46|94.91|94.41|16
1735920170000|2025-01-03 16:02:50|94.96|94.46|94.85|94.35|94.96|94.46|94.85|94.35|11
1735920180000|2025-01-03 16:03:00|94.86|94.36|94.39|93.89|94.86|94.36|94.37|93.87|27
1735920190000|2025-01-03 16:03:10|94.38|93.88|94.29|93.79|94.38|93.88|94.25|93.75|22
1735920200000|2025-01-03 16:03:20|94.24|93.74|94.28|93.78|94.35|93.85|94.24|93.74|20
1735920210000|2025-01-03 16:03:30|94.25|93.75|94.17|93.67|94.29|93.79|94.16|93.66|22
1735920220000|2025-01-03 16:03:40|94.16|93.66|94.14|93.64|94.19|93.69|94.01|93.51|27
1735920230000|2025-01-03 16:03:50|94.11|93.61|94.09|93.59|94.12|93.62|94.07|93.57|14
1735920240000|2025-01-03 16:04:00|94.08|93.58|94.16|93.66|94.19|93.69|94.05|93.55|21
1735920250000|2025-01-03 16:04:10|94.15|93.65|94.2|93.7|94.21|93.71|94.14|93.64|10
1735920260000|2025-01-03 16:04:20|94.17|93.67|93.81|93.31|94.17|93.67|93.74|93.24|18
1735920270000|2025-01-03 16:04:30|93.8|93.3|93.98|93.48|94.07|93.57|93.8|93.3|23
1735920280000|2025-01-03 16:04:40|93.97|93.47|93.88|93.38|93.97|93.47|93.85|93.35|14
1735920290000|2025-01-03 16:04:50|93.87|93.37|93.83|93.33|93.87|93.37|93.78|93.28|17
1735920300000|2025-01-03 16:05:00|93.84|93.34|93.7|93.2|93.88|93.38|93.6|93.1|11
1735920310000|2025-01-03 16:05:10|93.69|93.19|93.77|93.27|93.77|93.27|93.69|93.19|9
1735920320000|2025-01-03 16:05:20|93.78|93.28|93.76|93.26|93.8|93.3|93.75|93.25|10
1735920330000|2025-01-03 16:05:30|93.77|93.27|93.79|93.29|93.79|93.29|93.76|93.26|5
1735920340000|2025-01-03 16:05:40|93.78|93.28|93.98|93.48|94|93.5|93.78|93.28|11
1735920350000|2025-01-03 16:05:50|93.97|93.47|93.99|93.49|94.04|93.54|93.95|93.45|12
1735920360000|2025-01-03 16:06:00|93.98|93.48|93.96|93.46|93.98|93.48|93.89|93.39|10
1735920370000|2025-01-03 16:06:10|93.97|93.47|94.15|93.65|94.16|93.66|93.97|93.47|12
1735920380000|2025-01-03 16:06:20|94.17|93.67|94.5|94|94.5|94|94.17|93.67|23
1735920390000|2025-01-03 16:06:30|94.49|93.99|94.7|94.2|94.78|94.28|94.48|93.98|25
1735920400000|2025-01-03 16:06:40|94.69|94.19|94.46|93.96|94.69|94.19|94.38|93.88|23
1735920410000|2025-01-03 16:06:50|94.47|93.97|94.47|93.97|94.48|93.98|94.46|93.96|7
1735920420000|2025-01-03 16:07:00|94.46|93.96|94.15|93.65|94.46|93.96|94.15|93.65|18
1735920430000|2025-01-03 16:07:10|94.14|93.64|94.13|93.63|94.17|93.67|94.13|93.63|13
1735920440000|2025-01-03 16:07:20|94.16|93.66|94.27|93.77|94.28|93.78|94.07|93.57|18
1735920450000|2025-01-03 16:07:30|94.26|93.76|94.06|93.56|94.26|93.76|94.01|93.51|13
1735920460000|2025-01-03 16:07:40|94.08|93.58|94.09|93.59|94.1|93.6|94.07|93.57|4
1735920470000|2025-01-03 16:07:50|94.1|93.6|94.17|93.67|94.25|93.75|94.1|93.6|9
1735920480000|2025-01-03 16:08:00|94.18|93.68|94.08|93.58|94.18|93.68|94.05|93.55|13
1735920490000|2025-01-03 16:08:10|94.1|93.6|94.2|93.7|94.22|93.72|94.1|93.6|12
1735920500000|2025-01-03 16:08:20|94.21|93.71|94.19|93.69|94.29|93.79|94.17|93.67|13
1735920510000|2025-01-03 16:08:30|94.27|93.77|94.28|93.78|94.3|93.8|94.26|93.76|13
1735920520000|2025-01-03 16:08:40|94.27|93.77|94.2|93.7|94.27|93.77|94.2|93.7|15
1735920530000|2025-01-03 16:08:50|94.19|93.69|94.18|93.68|94.2|93.7|94.16|93.66|12
1735920540000|2025-01-03 16:09:00|94.17|93.67|94.19|93.69|94.21|93.71|94.17|93.67|6
1735920550000|2025-01-03 16:09:10|94.2|93.7|94.3|93.8|94.3|93.8|94.18|93.68|16
1735920560000|2025-01-03 16:09:20|94.32|93.82|94.5|94|94.5|94|94.25|93.75|15
1735920570000|2025-01-03 16:09:30|94.49|93.99|94.5|94|94.5|94|94.47|93.97|14
1735920580000|2025-01-03 16:09:40|94.51|94.01|94.51|94.01|94.51|94.01|94.48|93.98|8
1735920590000|2025-01-03 16:09:50|94.57|94.07|94.42|93.92|94.57|94.07|94.39|93.89|19
1735920600000|2025-01-03 16:10:00|94.43|93.93|94.51|94.01|94.52|94.02|94.4|93.9|15
1735920610000|2025-01-03 16:10:10|94.5|94|94.71|94.21|94.71|94.21|94.47|93.97|12
1735920620000|2025-01-03 16:10:20|94.74|94.24|94.91|94.41|94.92|94.42|94.74|94.24|21
1735920630000|2025-01-03 16:10:30|94.9|94.4|94.95|94.45|94.98|94.48|94.88|94.38|17
1735920640000|2025-01-03 16:10:40|94.96|94.46|95.09|94.59|95.12|94.62|94.96|94.46|19
1735920650000|2025-01-03 16:10:50|95.1|94.6|95.01|94.51|95.2|94.7|94.94|94.44|25
1735920660000|2025-01-03 16:11:00|95|94.5|95.1|94.6|95.11|94.61|94.99|94.49|10
1735920670000|2025-01-03 16:11:10|95.09|94.59|95.17|94.67|95.19|94.69|95.07|94.57|16
1735920680000|2025-01-03 16:11:20|95.18|94.68|95.19|94.69|95.2|94.7|95.17|94.67|10
1735920690000|2025-01-03 16:11:30|95.2|94.7|95.67|95.17|95.67|95.17|95.2|94.7|13
1735920700000|2025-01-03 16:11:40|95.68|95.18|95.89|95.39|95.89|95.39|95.68|95.18|22
1735920710000|2025-01-03 16:11:50|95.88|95.38|95.9|95.4|96.09|95.59|95.88|95.38|26
1735920720000|2025-01-03 16:12:00|95.96|95.46|95.57|95.07|96|95.5|95.57|95.07|23
1735920730000|2025-01-03 16:12:10|95.58|95.08|95.6|95.1|95.67|95.17|95.57|95.07|25
1735920740000|2025-01-03 16:12:20|95.62|95.12|95.38|94.88|95.62|95.12|95.3|94.8|23
1735920750000|2025-01-03 16:12:30|95.39|94.89|95.33|94.83|95.46|94.96|95.3|94.8|23
1735920760000|2025-01-03 16:12:40|95.32|94.82|95.27|94.77|95.32|94.82|95.27|94.77|8
1735920770000|2025-01-03 16:12:50|95.29|94.79|95.37|94.87|95.37|94.87|95.27|94.77|10
1735920780000|2025-01-03 16:13:00|95.34|94.84|95.31|94.81|95.4|94.9|95.31|94.81|15
1735920790000|2025-01-03 16:13:10|95.3|94.8|95.19|94.69|95.3|94.8|95.14|94.64|17
1735920800000|2025-01-03 16:13:20|95.25|94.75|95.15|94.65|95.25|94.75|95.15|94.65|19
1735920810000|2025-01-03 16:13:30|95.14|94.64|95.03|94.53|95.14|94.64|95.03|94.53|11
1735920820000|2025-01-03 16:13:40|95.02|94.52|94.97|94.47|95.03|94.53|94.97|94.47|12
1735920830000|2025-01-03 16:13:50|94.96|94.46|95.02|94.52|95.06|94.56|94.96|94.46|15
1735920840000|2025-01-03 16:14:00|95.05|94.55|95.25|94.75|95.26|94.76|95.05|94.55|15
1735920850000|2025-01-03 16:14:10|95.24|94.74|95.27|94.77|95.33|94.83|95.24|94.74|14
1735920860000|2025-01-03 16:14:20|95.28|94.78|95.18|94.68|95.28|94.78|95.16|94.66|14
1735920870000|2025-01-03 16:14:30|95.17|94.67|95.31|94.81|95.31|94.81|95.16|94.66|21
1735920880000|2025-01-03 16:14:40|95.3|94.8|95.27|94.77|95.3|94.8|95.24|94.74|14
1735920890000|2025-01-03 16:14:50|95.3|94.8|95.27|94.77|95.31|94.81|95.23|94.73|12
1735920900000|2025-01-03 16:15:00|95.26|94.76|95.21|94.71|95.26|94.76|95.17|94.67|16
1735920910000|2025-01-03 16:15:10|95.22|94.72|95.25|94.75|95.27|94.77|95.22|94.72|9
1735920920000|2025-01-03 16:15:20|95.24|94.74|95.04|94.54|95.25|94.75|95.01|94.51|14
1735920930000|2025-01-03 16:15:30|95.02|94.52|94.83|94.33|95.02|94.52|94.76|94.26|26
1735920940000|2025-01-03 16:15:40|94.84|94.34|94.8|94.3|94.87|94.37|94.79|94.29|13
1735920950000|2025-01-03 16:15:50|94.82|94.32|94.92|94.42|94.92|94.42|94.82|94.32|13
1735920960000|2025-01-03 16:16:00|94.94|94.44|94.92|94.42|94.96|94.46|94.91|94.41|12
1735920970000|2025-01-03 16:16:10|94.91|94.41|94.93|94.43|94.93|94.43|94.9|94.4|9
1735920980000|2025-01-03 16:16:20|94.9|94.4|94.91|94.41|94.94|94.44|94.9|94.4|11
1735920990000|2025-01-03 16:16:30|94.85|94.35|94.82|94.32|94.85|94.35|94.82|94.32|14
1735921000000|2025-01-03 16:16:40|94.81|94.31|94.95|94.45|94.95|94.45|94.7|94.2|17
1735921010000|2025-01-03 16:16:50|94.94|94.44|94.95|94.45|95.07|94.57|94.94|94.44|11
1735921020000|2025-01-03 16:17:00|94.96|94.46|95.16|94.66|95.16|94.66|94.96|94.46|18
1735921030000|2025-01-03 16:17:10|95.15|94.65|95.06|94.56|95.15|94.65|95.05|94.55|20
1735921040000|2025-01-03 16:17:20|95.05|94.55|95.13|94.63|95.13|94.63|95.04|94.54|16
1735921050000|2025-01-03 16:17:30|95.11|94.61|95.05|94.55|95.11|94.61|95.04|94.54|10
1735921060000|2025-01-03 16:17:40|95.04|94.54|95.03|94.53|95.05|94.55|94.97|94.47|13
1735921070000|2025-01-03 16:17:50|95.02|94.52|95.06|94.56|95.08|94.58|95.02|94.52|11
1735921080000|2025-01-03 16:18:00|95.05|94.55|95.12|94.62|95.12|94.62|95.04|94.54|10
1735921090000|2025-01-03 16:18:10|95.13|94.63|95.06|94.56|95.26|94.76|95.04|94.54|15
1735921100000|2025-01-03 16:18:20|95.08|94.58|95.19|94.69|95.19|94.69|95.02|94.52|22
1735921110000|2025-01-03 16:18:30|95.18|94.68|95.17|94.67|95.19|94.69|95.16|94.66|10
1735921120000|2025-01-03 16:18:40|95.15|94.65|94.92|94.42|95.15|94.65|94.92|94.42|21
1735921130000|2025-01-03 16:18:50|94.93|94.43|94.81|94.31|94.96|94.46|94.8|94.3|16
1735921140000|2025-01-03 16:19:00|94.79|94.29|94.77|94.27|94.79|94.29|94.76|94.26|5
1735921150000|2025-01-03 16:19:10|94.76|94.26|94.64|94.14|94.76|94.26|94.62|94.12|12
1735921160000|2025-01-03 16:19:20|94.65|94.15|94.63|94.13|94.65|94.15|94.6|94.1|14
1735921170000|2025-01-03 16:19:30|94.64|94.14|94.75|94.25|94.77|94.27|94.64|94.14|12
1735921180000|2025-01-03 16:19:40|94.76|94.26|94.84|94.34|94.85|94.35|94.76|94.26|12
1735921190000|2025-01-03 16:19:50|94.85|94.35|94.84|94.34|94.85|94.35|94.84|94.34|4
1735921200000|2025-01-03 16:20:00|94.85|94.35|94.93|94.43|94.95|94.45|94.85|94.35|17
1735921210000|2025-01-03 16:20:10|94.94|94.44|95.16|94.66|95.18|94.68|94.93|94.43|23
1735921220000|2025-01-03 16:20:20|95.14|94.64|95.1|94.6|95.14|94.64|95.07|94.57|17
1735921230000|2025-01-03 16:20:30|95.06|94.56|95.04|94.54|95.06|94.56|95.03|94.53|12
1735921240000|2025-01-03 16:20:40|95.03|94.53|95.14|94.64|95.15|94.65|94.91|94.41|19
1735921250000|2025-01-03 16:20:50|95.15|94.65|94.94|94.44|95.15|94.65|94.94|94.44|18
1735921260000|2025-01-03 16:21:00|94.95|94.45|95.06|94.56|95.07|94.57|94.95|94.45|15
1735921270000|2025-01-03 16:21:10|95.05|94.55|95.22|94.72|95.25|94.75|94.98|94.48|23
1735921280000|2025-01-03 16:21:20|95.2|94.7|95.22|94.72|95.22|94.72|95.16|94.66|6
1735921290000|2025-01-03 16:21:30|95.21|94.71|95.31|94.81|95.31|94.81|95.19|94.69|19
1735921300000|2025-01-03 16:21:40|95.32|94.82|95.28|94.78|95.32|94.82|95.25|94.75|12
1735921310000|2025-01-03 16:21:50|95.3|94.8|95.32|94.82|95.32|94.82|95.3|94.8|5
1735921320000|2025-01-03 16:22:00|95.33|94.83|95.33|94.83|95.33|94.83|95.31|94.81|7
1735921330000|2025-01-03 16:22:10|95.31|94.81|95.24|94.74|95.32|94.82|95.24|94.74|14
1735921340000|2025-01-03 16:22:20|95.23|94.73|95.23|94.73|95.26|94.76|95.23|94.73|7
1735921350000|2025-01-03 16:22:30|95.24|94.74|95.05|94.55|95.24|94.74|95.05|94.55|14
1735921360000|2025-01-03 16:22:40|95.04|94.54|94.88|94.38|95.04|94.54|94.86|94.36|23
1735921370000|2025-01-03 16:22:50|94.86|94.36|94.72|94.22|94.86|94.36|94.68|94.18|11
1735921380000|2025-01-03 16:23:00|94.71|94.21|94.65|94.15|94.71|94.21|94.6|94.1|25
1735921390000|2025-01-03 16:23:10|94.64|94.14|94.75|94.25|94.82|94.32|94.62|94.12|22
1735921400000|2025-01-03 16:23:20|94.76|94.26|94.72|94.22|94.78|94.28|94.68|94.18|19
1735921410000|2025-01-03 16:23:30|94.67|94.17|94.54|94.04|94.77|94.27|94.54|94.04|25
1735921420000|2025-01-03 16:23:40|94.51|94.01|94.61|94.11|94.63|94.13|94.36|93.86|23
1735921430000|2025-01-03 16:23:50|94.57|94.07|94.55|94.05|94.57|94.07|94.51|94.01|12
1735921440000|2025-01-03 16:24:00|94.54|94.04|94.44|93.94|94.56|94.06|94.37|93.87|21
1735921450000|2025-01-03 16:24:10|94.43|93.93|94.28|93.78|94.44|93.94|94.28|93.78|20
1735921460000|2025-01-03 16:24:20|94.3|93.8|94.1|93.6|94.3|93.8|94.08|93.58|20
1735921470000|2025-01-03 16:24:30|94.11|93.61|94.08|93.58|94.14|93.64|94.08|93.58|19
1735921480000|2025-01-03 16:24:40|94.07|93.57|94.04|93.54|94.08|93.58|93.93|93.43|23
1735921490000|2025-01-03 16:24:50|94.02|93.52|94.11|93.61|94.11|93.61|94.01|93.51|12
1735921500000|2025-01-03 16:25:00|94.14|93.64|94.38|93.88|94.47|93.97|94.14|93.64|22
1735921510000|2025-01-03 16:25:10|94.39|93.89|94.26|93.76|94.39|93.89|94.22|93.72|21
1735921520000|2025-01-03 16:25:20|94.25|93.75|94.21|93.71|94.25|93.75|94.15|93.65|19
1735921530000|2025-01-03 16:25:30|94.2|93.7|94.01|93.51|94.2|93.7|94|93.5|18
1735921540000|2025-01-03 16:25:40|94.02|93.52|94.23|93.73|94.25|93.75|94.02|93.52|15
1735921550000|2025-01-03 16:25:50|94.24|93.74|94.21|93.71|94.26|93.76|94.18|93.68|19
1735921560000|2025-01-03 16:26:00|94.24|93.74|94.13|93.63|94.24|93.74|94.13|93.63|18
1735921570000|2025-01-03 16:26:10|94.14|93.64|94.14|93.64|94.16|93.66|94.11|93.61|14
1735921580000|2025-01-03 16:26:20|94.16|93.66|94.12|93.62|94.16|93.66|94.12|93.62|9
1735921590000|2025-01-03 16:26:30|94.13|93.63|94.13|93.63|94.14|93.64|94.05|93.55|20
1735921600000|2025-01-03 16:26:40|94.14|93.64|94.3|93.8|94.3|93.8|94.14|93.64|14
1735921610000|2025-01-03 16:26:50|94.31|93.81|94.27|93.77|94.31|93.81|94.21|93.71|18
1735921620000|2025-01-03 16:27:00|94.26|93.76|94.29|93.79|94.35|93.85|94.24|93.74|16
1735921630000|2025-01-03 16:27:10|94.28|93.78|94.24|93.74|94.28|93.78|94.24|93.74|11
1735921640000|2025-01-03 16:27:20|94.21|93.71|94.18|93.68|94.25|93.75|94.18|93.68|14
1735921650000|2025-01-03 16:27:30|94.17|93.67|94.2|93.7|94.2|93.7|94.17|93.67|2
1735921660000|2025-01-03 16:27:40|94.19|93.69|94.27|93.77|94.27|93.77|94.17|93.67|11
1735921670000|2025-01-03 16:27:50|94.34|93.84|94.31|93.81|94.35|93.85|94.31|93.81|10
1735921680000|2025-01-03 16:28:00|94.32|93.82|94.31|93.81|94.34|93.84|94.31|93.81|8
1735921690000|2025-01-03 16:28:10|94.34|93.84|94.25|93.75|94.34|93.84|94.25|93.75|7
1735921700000|2025-01-03 16:28:20|94.27|93.77|94.21|93.71|94.27|93.77|94.21|93.71|13
1735921710000|2025-01-03 16:28:30|94.22|93.72|94.18|93.68|94.25|93.75|94.17|93.67|11
1735921720000|2025-01-03 16:28:40|94.17|93.67|94.11|93.61|94.17|93.67|94.06|93.56|6
1735921730000|2025-01-03 16:28:50|94.1|93.6|94.16|93.66|94.16|93.66|94.1|93.6|13
1735921740000|2025-01-03 16:29:00|94.17|93.67|94.19|93.69|94.39|93.89|94.12|93.62|19
1735921750000|2025-01-03 16:29:10|94.22|93.72|93.94|93.44|94.23|93.73|93.92|93.42|23
1735921760000|2025-01-03 16:29:20|93.93|93.43|93.92|93.42|93.93|93.43|93.91|93.41|4
1735921770000|2025-01-03 16:29:30|93.91|93.41|93.89|93.39|93.91|93.41|93.82|93.32|19
1735921780000|2025-01-03 16:29:40|93.88|93.38|93.86|93.36|93.92|93.42|93.85|93.35|16
1735921790000|2025-01-03 16:29:50|93.85|93.35|93.81|93.31|93.85|93.35|93.8|93.3|9
1735921800000|2025-01-03 16:30:00|93.83|93.33|93.91|93.41|93.91|93.41|93.82|93.32|10
1735921810000|2025-01-03 16:30:10|93.93|93.43|94.02|93.52|94.03|93.53|93.92|93.42|12
1735921820000|2025-01-03 16:30:20|94.03|93.53|94.12|93.62|94.12|93.62|94.03|93.53|5
1735921830000|2025-01-03 16:30:30|94.08|93.58|94.2|93.7|94.21|93.71|94.07|93.57|15
1735921840000|2025-01-03 16:30:40|94.22|93.72|94.3|93.8|94.3|93.8|94.21|93.71|14
1735921850000|2025-01-03 16:30:50|94.32|93.82|94.34|93.84|94.35|93.85|94.31|93.81|11
1735921860000|2025-01-03 16:31:00|94.33|93.83|94.41|93.91|94.42|93.92|94.33|93.83|7
1735921870000|2025-01-03 16:31:10|94.42|93.92|94.35|93.85|94.42|93.92|94.34|93.84|8
1735921880000|2025-01-03 16:31:20|94.37|93.87|94.43|93.93|94.48|93.98|94.37|93.87|16
1735921890000|2025-01-03 16:31:30|94.42|93.92|94.56|94.06|94.57|94.07|94.42|93.92|18
1735921900000|2025-01-03 16:31:40|94.57|94.07|94.75|94.25|94.75|94.25|94.53|94.03|20
1735921910000|2025-01-03 16:31:50|94.74|94.24|95.06|94.56|95.17|94.67|94.74|94.24|24
1735921920000|2025-01-03 16:32:00|95.08|94.58|94.94|94.44|95.08|94.58|94.82|94.32|22
1735921930000|2025-01-03 16:32:10|94.95|94.45|94.77|94.27|94.95|94.45|94.73|94.23|21
1735921940000|2025-01-03 16:32:20|94.75|94.25|94.75|94.25|94.78|94.28|94.68|94.18|19
1735921950000|2025-01-03 16:32:30|94.76|94.26|94.74|94.24|94.78|94.28|94.74|94.24|10
1735921960000|2025-01-03 16:32:40|94.75|94.25|94.82|94.32|94.83|94.33|94.74|94.24|18
1735921970000|2025-01-03 16:32:50|94.84|94.34|94.71|94.21|94.84|94.34|94.7|94.2|8
1735921980000|2025-01-03 16:33:00|94.73|94.23|94.96|94.46|94.98|94.48|94.73|94.23|17
1735921990000|2025-01-03 16:33:10|95.03|94.53|95.17|94.67|95.17|94.67|94.98|94.48|24
1735922000000|2025-01-03 16:33:20|95.18|94.68|95.29|94.79|95.29|94.79|95.16|94.66|20
1735922010000|2025-01-03 16:33:30|95.3|94.8|95.19|94.69|95.31|94.81|95.18|94.68|18
1735922020000|2025-01-03 16:33:40|95.18|94.68|95.04|94.54|95.18|94.68|95.04|94.54|12
1735922030000|2025-01-03 16:33:50|95.03|94.53|94.87|94.37|95.03|94.53|94.84|94.34|21
1735922040000|2025-01-03 16:34:00|94.91|94.41|94.95|94.45|94.95|94.45|94.91|94.41|15
1735922050000|2025-01-03 16:34:10|94.94|94.44|94.97|94.47|95.06|94.56|94.94|94.44|16
1735922060000|2025-01-03 16:34:20|95.02|94.52|95.06|94.56|95.1|94.6|95.02|94.52|18
1735922070000|2025-01-03 16:34:30|95.05|94.55|95.07|94.57|95.07|94.57|95.05|94.55|6
1735922080000|2025-01-03 16:34:40|95.06|94.56|95.13|94.63|95.13|94.63|95.05|94.55|16
1735922090000|2025-01-03 16:34:50|95.09|94.59|94.85|94.35|95.09|94.59|94.83|94.33|19
1735922100000|2025-01-03 16:35:00|94.92|94.42|94.94|94.44|94.95|94.45|94.9|94.4|15
1735922110000|2025-01-03 16:35:10|94.95|94.45|94.94|94.44|95.06|94.56|94.94|94.44|16
1735922120000|2025-01-03 16:35:20|94.95|94.45|94.95|94.45|94.97|94.47|94.95|94.45|9
1735922130000|2025-01-03 16:35:30|94.96|94.46|94.97|94.47|94.99|94.49|94.95|94.45|8
1735922140000|2025-01-03 16:35:40|94.96|94.46|94.81|94.31|94.96|94.46|94.8|94.3|9
1735922150000|2025-01-03 16:35:50|94.82|94.32|94.85|94.35|94.87|94.37|94.82|94.32|11
1735922160000|2025-01-03 16:36:00|94.87|94.37|94.64|94.14|94.87|94.37|94.64|94.14|16
1735922170000|2025-01-03 16:36:10|94.66|94.16|94.73|94.23|94.74|94.24|94.63|94.13|19
1735922180000|2025-01-03 16:36:20|94.72|94.22|94.66|94.16|94.72|94.22|94.65|94.15|15
1735922190000|2025-01-03 16:36:30|94.67|94.17|94.72|94.22|94.75|94.25|94.66|94.16|16
1735922200000|2025-01-03 16:36:40|94.71|94.21|94.71|94.21|94.71|94.21|94.65|94.15|16
1735922210000|2025-01-03 16:36:50|94.72|94.22|94.64|94.14|94.72|94.22|94.64|94.14|6
1735922220000|2025-01-03 16:37:00|94.63|94.13|94.64|94.14|94.66|94.16|94.63|94.13|8
1735922230000|2025-01-03 16:37:10|94.65|94.15|94.64|94.14|94.66|94.16|94.64|94.14|6
1735922240000|2025-01-03 16:37:20|94.65|94.15|94.64|94.14|94.67|94.17|94.64|94.14|7
1735922250000|2025-01-03 16:37:30|94.65|94.15|94.71|94.21|94.74|94.24|94.65|94.15|14
1735922260000|2025-01-03 16:37:40|94.72|94.22|94.71|94.21|94.73|94.23|94.71|94.21|7
1735922270000|2025-01-03 16:37:50|94.72|94.22|94.65|94.15|94.75|94.25|94.65|94.15|17
1735922280000|2025-01-03 16:38:00|94.67|94.17|94.63|94.13|94.68|94.18|94.63|94.13|6
1735922290000|2025-01-03 16:38:10|94.62|94.12|94.58|94.08|94.62|94.12|94.58|94.08|4
1735922300000|2025-01-03 16:38:20|94.57|94.07|94.41|93.91|94.57|94.07|94.41|93.91|11
1735922310000|2025-01-03 16:38:30|94.39|93.89|94.44|93.94|94.44|93.94|94.39|93.89|11
1735922320000|2025-01-03 16:38:40|94.43|93.93|94.44|93.94|94.45|93.95|94.41|93.91|12
1735922330000|2025-01-03 16:38:50|94.45|93.95|94.43|93.93|94.49|93.99|94.43|93.93|11
1735922340000|2025-01-03 16:39:00|94.44|93.94|94.59|94.09|94.62|94.12|94.44|93.94|17
1735922350000|2025-01-03 16:39:10|94.62|94.12|94.73|94.23|94.73|94.23|94.54|94.04|18
1735922360000|2025-01-03 16:39:20|94.72|94.22|94.72|94.22|94.77|94.27|94.71|94.21|10
1735922370000|2025-01-03 16:39:30|94.73|94.23|94.65|94.15|94.73|94.23|94.64|94.14|12
1735922380000|2025-01-03 16:39:40|94.64|94.14|94.64|94.14|94.66|94.16|94.61|94.11|16
1735922390000|2025-01-03 16:39:50|94.63|94.13|94.71|94.21|94.74|94.24|94.63|94.13|8
1735922400000|2025-01-03 16:40:00|94.72|94.22|94.44|93.94|94.72|94.22|94.43|93.93|17
1735922410000|2025-01-03 16:40:10|94.45|93.95|94.44|93.94|94.47|93.97|94.39|93.89|15
1735922420000|2025-01-03 16:40:20|94.43|93.93|94.46|93.96|94.54|94.04|94.43|93.93|15
1735922430000|2025-01-03 16:40:30|94.43|93.93|94.4|93.9|94.48|93.98|94.36|93.86|15
1735922440000|2025-01-03 16:40:40|94.36|93.86|94.4|93.9|94.41|93.91|94.36|93.86|12
1735922450000|2025-01-03 16:40:50|94.41|93.91|94.36|93.86|94.41|93.91|94.34|93.84|7
1735922460000|2025-01-03 16:41:00|94.37|93.87|94.34|93.84|94.43|93.93|94.33|93.83|13
1735922470000|2025-01-03 16:41:10|94.33|93.83|94.42|93.92|94.42|93.92|94.31|93.81|17
1735922480000|2025-01-03 16:41:20|94.43|93.93|94.43|93.93|94.45|93.95|94.42|93.92|9
1735922490000|2025-01-03 16:41:30|94.44|93.94|94.4|93.9|94.44|93.94|94.4|93.9|6
1735922500000|2025-01-03 16:41:40|94.42|93.92|94.4|93.9|94.43|93.93|94.4|93.9|10
1735922510000|2025-01-03 16:41:50|94.34|93.84|94.36|93.86|94.36|93.86|94.33|93.83|9
1735922520000|2025-01-03 16:42:00|94.39|93.89|94.39|93.89|94.4|93.9|94.36|93.86|18
1735922530000|2025-01-03 16:42:10|94.4|93.9|94.42|93.92|94.42|93.92|94.35|93.85|13
1735922540000|2025-01-03 16:42:20|94.4|93.9|94.36|93.86|94.4|93.9|94.35|93.85|11
1735922550000|2025-01-03 16:42:30|94.35|93.85|94.13|93.63|94.36|93.86|94.13|93.63|24
1735922560000|2025-01-03 16:42:40|94.12|93.62|94.04|93.54|94.21|93.71|94.02|93.52|17
1735922570000|2025-01-03 16:42:50|94.03|93.53|94.09|93.59|94.12|93.62|94.03|93.53|12
1735922580000|2025-01-03 16:43:00|94.08|93.58|94.05|93.55|94.09|93.59|94.04|93.54|8
1735922590000|2025-01-03 16:43:10|94.04|93.54|93.99|93.49|94.11|93.61|93.99|93.49|13
1735922600000|2025-01-03 16:43:20|94|93.5|94.06|93.56|94.07|93.57|94|93.5|16
1735922610000|2025-01-03 16:43:30|94.05|93.55|94.14|93.64|94.14|93.64|94.03|93.53|15
1735922620000|2025-01-03 16:43:40|94.18|93.68|94.24|93.74|94.25|93.75|94.18|93.68|14
1735922630000|2025-01-03 16:43:50|94.23|93.73|94.34|93.84|94.34|93.84|94.23|93.73|13
1735922640000|2025-01-03 16:44:00|94.33|93.83|94.36|93.86|94.37|93.87|94.32|93.82|9
1735922650000|2025-01-03 16:44:10|94.35|93.85|94.34|93.84|94.35|93.85|94.34|93.84|2
1735922660000|2025-01-03 16:44:20|94.35|93.85|94.45|93.95|94.45|93.95|94.35|93.85|8
1735922670000|2025-01-03 16:44:30|94.44|93.94|94.46|93.96|94.46|93.96|94.44|93.94|9
1735922680000|2025-01-03 16:44:40|94.45|93.95|94.44|93.94|94.51|94.01|94.44|93.94|11
1735922690000|2025-01-03 16:44:50|94.4|93.9|94.32|93.82|94.4|93.9|94.3|93.8|11
1735922700000|2025-01-03 16:45:00|94.33|93.83|94.33|93.83|94.34|93.84|94.25|93.75|10
1735922710000|2025-01-03 16:45:10|94.31|93.81|94.34|93.84|94.36|93.86|94.31|93.81|15
1735922720000|2025-01-03 16:45:20|94.33|93.83|94.33|93.83|94.36|93.86|94.33|93.83|8
1735922730000|2025-01-03 16:45:30|94.32|93.82|94.4|93.9|94.41|93.91|94.3|93.8|10
1735922740000|2025-01-03 16:45:40|94.39|93.89|94.39|93.89|94.39|93.89|94.39|93.89|1
1735922750000|2025-01-03 16:45:50|94.41|93.91|94.42|93.92|94.43|93.93|94.4|93.9|10
1735922760000|2025-01-03 16:46:00|94.43|93.93|94.45|93.95|94.48|93.98|94.4|93.9|17
1735922770000|2025-01-03 16:46:10|94.44|93.94|94.5|94|94.5|94|94.44|93.94|7
1735922780000|2025-01-03 16:46:20|94.49|93.99|94.45|93.95|94.49|93.99|94.45|93.95|5
1735922790000|2025-01-03 16:46:30|94.44|93.94|94.41|93.91|94.47|93.97|94.39|93.89|14
1735922800000|2025-01-03 16:46:40|94.4|93.9|94.31|93.81|94.4|93.9|94.3|93.8|14
1735922810000|2025-01-03 16:46:50|94.3|93.8|94.33|93.83|94.33|93.83|94.29|93.79|3
1735922820000|2025-01-03 16:47:00|94.35|93.85|94.49|93.99|94.49|93.99|94.35|93.85|12
1735922830000|2025-01-03 16:47:10|94.5|94|94.5|94|94.54|94.04|94.5|94|14
1735922840000|2025-01-03 16:47:20|94.51|94.01|94.43|93.93|94.53|94.03|94.42|93.92|8
1735922850000|2025-01-03 16:47:30|94.45|93.95|94.63|94.13|94.64|94.14|94.44|93.94|16
1735922860000|2025-01-03 16:47:40|94.64|94.14|94.58|94.08|94.64|94.14|94.54|94.04|13
1735922870000|2025-01-03 16:47:50|94.57|94.07|94.53|94.03|94.57|94.07|94.53|94.03|10
1735922880000|2025-01-03 16:48:00|94.54|94.04|94.54|94.04|94.58|94.08|94.54|94.04|12
1735922890000|2025-01-03 16:48:10|94.55|94.05|94.52|94.02|94.55|94.05|94.51|94.01|8
1735922900000|2025-01-03 16:48:20|94.5|94|94.6|94.1|94.6|94.1|94.44|93.94|15
1735922910000|2025-01-03 16:48:30|94.61|94.11|94.56|94.06|94.67|94.17|94.56|94.06|16
1735922920000|2025-01-03 16:48:40|94.55|94.05|94.54|94.04|94.55|94.05|94.53|94.03|6
1735922930000|2025-01-03 16:48:50|94.53|94.03|94.53|94.03|94.53|94.03|94.48|93.98|9
1735922940000|2025-01-03 16:49:00|94.54|94.04|94.57|94.07|94.58|94.08|94.54|94.04|11
1735922950000|2025-01-03 16:49:10|94.55|94.05|94.54|94.04|94.56|94.06|94.52|94.02|8
1735922960000|2025-01-03 16:49:20|94.55|94.05|94.75|94.25|94.75|94.25|94.54|94.04|10
1735922970000|2025-01-03 16:49:30|94.74|94.24|94.74|94.24|94.76|94.26|94.73|94.23|9
1735922980000|2025-01-03 16:49:40|94.73|94.23|94.66|94.16|94.73|94.23|94.65|94.15|7
1735922990000|2025-01-03 16:49:50|94.67|94.17|94.63|94.13|94.67|94.17|94.63|94.13|12
1735923000000|2025-01-03 16:50:00|94.64|94.14|94.63|94.13|94.65|94.15|94.63|94.13|8
1735923010000|2025-01-03 16:50:10|94.62|94.12|94.63|94.13|94.65|94.15|94.62|94.12|8
1735923020000|2025-01-03 16:50:20|94.64|94.14|94.52|94.02|94.66|94.16|94.52|94.02|14
1735923030000|2025-01-03 16:50:30|94.53|94.03|94.55|94.05|94.57|94.07|94.46|93.96|14
1735923040000|2025-01-03 16:50:40|94.54|94.04|94.54|94.04|94.54|94.04|94.53|94.03|3
1735923050000|2025-01-03 16:50:50|94.55|94.05|94.53|94.03|94.55|94.05|94.52|94.02|7
1735923060000|2025-01-03 16:51:00|94.52|94.02|94.52|94.02|94.52|94.02|94.47|93.97|10
1735923070000|2025-01-03 16:51:10|94.53|94.03|94.65|94.15|94.66|94.16|94.52|94.02|15
1735923080000|2025-01-03 16:51:20|94.66|94.16|94.72|94.22|94.76|94.26|94.66|94.16|7
1735923090000|2025-01-03 16:51:30|94.73|94.23|94.65|94.15|94.73|94.23|94.65|94.15|9
1735923100000|2025-01-03 16:51:40|94.63|94.13|94.52|94.02|94.63|94.13|94.52|94.02|13
1735923110000|2025-01-03 16:51:50|94.51|94.01|94.63|94.13|94.64|94.14|94.51|94.01|9
1735923120000|2025-01-03 16:52:00|94.62|94.12|94.62|94.12|94.63|94.13|94.61|94.11|8
1735923130000|2025-01-03 16:52:10|94.61|94.11|94.51|94.01|94.61|94.11|94.51|94.01|9
1735923140000|2025-01-03 16:52:20|94.48|93.98|94.54|94.04|94.55|94.05|94.46|93.96|10
1735923150000|2025-01-03 16:52:30|94.53|94.03|94.46|93.96|94.53|94.03|94.42|93.92|9
1735923160000|2025-01-03 16:52:40|94.45|93.95|94.39|93.89|94.45|93.95|94.39|93.89|10
1735923170000|2025-01-03 16:52:50|94.4|93.9|94.43|93.93|94.43|93.93|94.38|93.88|16
1735923180000|2025-01-03 16:53:00|94.42|93.92|94.33|93.83|94.42|93.92|94.33|93.83|8
1735923200000|2025-01-03 16:53:20|94.27|93.77|94.25|93.75|94.27|93.77|94.19|93.69|17
1735923210000|2025-01-03 16:53:30|94.26|93.76|94.3|93.8|94.33|93.83|94.25|93.75|19
1735923220000|2025-01-03 16:53:40|94.31|93.81|94.24|93.74|94.32|93.82|94.23|93.73|8
1735923230000|2025-01-03 16:53:50|94.23|93.73|94.24|93.74|94.29|93.79|94.21|93.71|13
1735923240000|2025-01-03 16:54:00|94.25|93.75|94.24|93.74|94.32|93.82|94.23|93.73|16
1735923250000|2025-01-03 16:54:10|94.23|93.73|94.15|93.65|94.23|93.73|94.14|93.64|8
1735923260000|2025-01-03 16:54:20|94.14|93.64|94.14|93.64|94.14|93.64|94.12|93.62|9
1735923270000|2025-01-03 16:54:30|94.13|93.63|94.05|93.55|94.13|93.63|94.05|93.55|9
1735923280000|2025-01-03 16:54:40|94.06|93.56|94.11|93.61|94.12|93.62|94.06|93.56|15
1735923290000|2025-01-03 16:54:50|94.1|93.6|94.05|93.55|94.1|93.6|94.04|93.54|7
1735923300000|2025-01-03 16:55:00|94.06|93.56|94.1|93.6|94.1|93.6|94.06|93.56|2
1735923310000|2025-01-03 16:55:10|94.11|93.61|94.09|93.59|94.11|93.61|94.09|93.59|5
1735923320000|2025-01-03 16:55:20|94.1|93.6|94.12|93.62|94.15|93.65|94.1|93.6|9
1735923330000|2025-01-03 16:55:30|94.11|93.61|94.14|93.64|94.15|93.65|94.11|93.61|9
1735923340000|2025-01-03 16:55:40|94.13|93.63|94.05|93.55|94.13|93.63|94.04|93.54|13
1735923350000|2025-01-03 16:55:50|94.04|93.54|94.07|93.57|94.07|93.57|94.02|93.52|7
1735923360000|2025-01-03 16:56:00|94.08|93.58|94.12|93.62|94.12|93.62|94.08|93.58|9
1735923370000|2025-01-03 16:56:10|94.11|93.61|94.03|93.53|94.11|93.61|94.03|93.53|9
1735923380000|2025-01-03 16:56:20|94.02|93.52|94.03|93.53|94.03|93.53|94.02|93.52|4
1735923390000|2025-01-03 16:56:30|94.04|93.54|94.14|93.64|94.14|93.64|94.04|93.54|12
1735923400000|2025-01-03 16:56:40|94.16|93.66|94.09|93.59|94.16|93.66|94.08|93.58|14
1735923410000|2025-01-03 16:56:50|94.04|93.54|94.14|93.64|94.14|93.64|94.04|93.54|13
1735923420000|2025-01-03 16:57:00|94.13|93.63|94.11|93.61|94.15|93.65|94.11|93.61|7
1735923430000|2025-01-03 16:57:10|94.1|93.6|94.09|93.59|94.1|93.6|94.06|93.56|5
1735923440000|2025-01-03 16:57:20|94.1|93.6|94.06|93.56|94.14|93.64|94.06|93.56|12
1735923450000|2025-01-03 16:57:30|94.05|93.55|94.1|93.6|94.1|93.6|94.05|93.55|8
1735923460000|2025-01-03 16:57:40|94.12|93.62|94.12|93.62|94.13|93.63|94.11|93.61|9
1735923470000|2025-01-03 16:57:50|94.11|93.61|94.18|93.68|94.18|93.68|94.11|93.61|3
1735923480000|2025-01-03 16:58:00|94.17|93.67|94.23|93.73|94.23|93.73|94.17|93.67|8
1735923490000|2025-01-03 16:58:10|94.22|93.72|94.24|93.74|94.27|93.77|94.21|93.71|14
1735923500000|2025-01-03 16:58:20|94.23|93.73|94.29|93.79|94.31|93.81|94.22|93.72|16
1735923510000|2025-01-03 16:58:30|94.3|93.8|94.32|93.82|94.37|93.87|94.3|93.8|9
1735923520000|2025-01-03 16:58:40|94.33|93.83|94.42|93.92|94.42|93.92|94.31|93.81|10
1735923530000|2025-01-03 16:58:50|94.41|93.91|94.36|93.86|94.41|93.91|94.36|93.86|9
1735923540000|2025-01-03 16:59:00|94.37|93.87|94.33|93.83|94.37|93.87|94.33|93.83|10
1735923550000|2025-01-03 16:59:10|94.32|93.82|94.28|93.78|94.32|93.82|94.28|93.78|7
1735923560000|2025-01-03 16:59:20|94.26|93.76|94.17|93.67|94.26|93.76|94.16|93.66|11
1735923570000|2025-01-03 16:59:30|94.18|93.68|94.22|93.72|94.22|93.72|94.17|93.67|11
1735923580000|2025-01-03 16:59:40|94.21|93.71|94.14|93.64|94.21|93.71|94.1|93.6|14
1735923590000|2025-01-03 16:59:50|94.15|93.65|94.19|93.69|94.22|93.72|94.14|93.64|15
1735923600000|2025-01-03 17:00:00|94.18|93.68|94.29|93.79|94.3|93.8|94.18|93.68|19
1735923610000|2025-01-03 17:00:10|94.28|93.78|94.33|93.83|94.34|93.84|94.25|93.75|20
1735923620000|2025-01-03 17:00:20|94.32|93.82|94.36|93.86|94.36|93.86|94.3|93.8|11
1735923630000|2025-01-03 17:00:30|94.37|93.87|94.25|93.75|94.38|93.88|94.24|93.74|17
1735923640000|2025-01-03 17:00:40|94.26|93.76|94.32|93.82|94.32|93.82|94.24|93.74|13
1735923650000|2025-01-03 17:00:50|94.31|93.81|94.21|93.71|94.31|93.81|94.21|93.71|12
1735923660000|2025-01-03 17:01:00|94.2|93.7|94.26|93.76|94.26|93.76|94.17|93.67|6
1735923670000|2025-01-03 17:01:10|94.25|93.75|94.19|93.69|94.25|93.75|94.15|93.65|12
1735923680000|2025-01-03 17:01:20|94.17|93.67|94.11|93.61|94.17|93.67|94.1|93.6|9
1735923690000|2025-01-03 17:01:30|94.1|93.6|94.18|93.68|94.18|93.68|94.09|93.59|13
1735923700000|2025-01-03 17:01:40|94.22|93.72|94.26|93.76|94.27|93.77|94.22|93.72|13
1735923710000|2025-01-03 17:01:50|94.25|93.75|94.31|93.81|94.31|93.81|94.21|93.71|13
1735923720000|2025-01-03 17:02:00|94.33|93.83|94.43|93.93|94.44|93.94|94.33|93.83|12
1735923730000|2025-01-03 17:02:10|94.44|93.94|94.46|93.96|94.46|93.96|94.44|93.94|7
1735923740000|2025-01-03 17:02:20|94.44|93.94|94.41|93.91|94.44|93.94|94.38|93.88|11
1735923750000|2025-01-03 17:02:30|94.43|93.93|94.51|94.01|94.51|94.01|94.42|93.92|13
1735923760000|2025-01-03 17:02:40|94.5|94|94.47|93.97|94.52|94.02|94.47|93.97|5
1735923770000|2025-01-03 17:02:50|94.46|93.96|94.49|93.99|94.5|94|94.44|93.94|11
1735923780000|2025-01-03 17:03:00|94.5|94|94.5|94|94.5|94|94.46|93.96|14
1735923790000|2025-01-03 17:03:10|94.51|94.01|94.5|94|94.51|94.01|94.46|93.96|9
1735923800000|2025-01-03 17:03:20|94.51|94.01|94.42|93.92|94.53|94.03|94.41|93.91|18
1735923810000|2025-01-03 17:03:30|94.41|93.91|94.44|93.94|94.44|93.94|94.41|93.91|3
1735923820000|2025-01-03 17:03:40|94.43|93.93|94.45|93.95|94.45|93.95|94.41|93.91|7
1735923830000|2025-01-03 17:03:50|94.47|93.97|94.52|94.02|94.54|94.04|94.47|93.97|20
1735923840000|2025-01-03 17:04:00|94.51|94.01|94.52|94.02|94.55|94.05|94.51|94.01|7
1735923850000|2025-01-03 17:04:10|94.51|94.01|94.51|94.01|94.51|94.01|94.51|94.01|1
1735923860000|2025-01-03 17:04:20|94.45|93.95|94.47|93.97|94.51|94.01|94.44|93.94|15
1735923870000|2025-01-03 17:04:30|94.48|93.98|94.59|94.09|94.59|94.09|94.48|93.98|9
1735923880000|2025-01-03 17:04:40|94.61|94.11|94.62|94.12|94.62|94.12|94.61|94.11|6
1735923890000|2025-01-03 17:04:50|94.63|94.13|94.63|94.13|94.63|94.13|94.63|94.13|1
1735923900000|2025-01-03 17:05:00|94.62|94.12|94.64|94.14|94.65|94.15|94.62|94.12|8
1735923920000|2025-01-03 17:05:20|94.63|94.13|94.52|94.02|94.63|94.13|94.52|94.02|10
1735923930000|2025-01-03 17:05:30|94.51|94.01|94.56|94.06|94.59|94.09|94.5|94|14
1735923940000|2025-01-03 17:05:40|94.55|94.05|94.6|94.1|94.61|94.11|94.51|94.01|11
1735923950000|2025-01-03 17:05:50|94.55|94.05|94.62|94.12|94.64|94.14|94.55|94.05|12
1735923960000|2025-01-03 17:06:00|94.64|94.14|94.65|94.15|94.69|94.19|94.62|94.12|14
1735923970000|2025-01-03 17:06:10|94.66|94.16|94.71|94.21|94.71|94.21|94.66|94.16|13
1735923980000|2025-01-03 17:06:20|94.72|94.22|94.75|94.25|94.76|94.26|94.72|94.22|7
1735923990000|2025-01-03 17:06:30|94.74|94.24|94.67|94.17|94.74|94.24|94.67|94.17|5
1735924000000|2025-01-03 17:06:40|94.68|94.18|94.73|94.23|94.78|94.28|94.68|94.18|8
1735924010000|2025-01-03 17:06:50|94.74|94.24|94.76|94.26|94.77|94.27|94.74|94.24|14
1735924020000|2025-01-03 17:07:00|94.77|94.27|94.93|94.43|94.93|94.43|94.77|94.27|16
1735924030000|2025-01-03 17:07:10|94.94|94.44|94.95|94.45|94.97|94.47|94.93|94.43|10
1735924040000|2025-01-03 17:07:20|94.94|94.44|95.04|94.54|95.05|94.55|94.94|94.44|13
1735924050000|2025-01-03 17:07:30|95.03|94.53|94.95|94.45|95.06|94.56|94.95|94.45|15
1735924060000|2025-01-03 17:07:40|94.96|94.46|94.89|94.39|94.96|94.46|94.86|94.36|12
1735924070000|2025-01-03 17:07:50|94.88|94.38|94.88|94.38|94.88|94.38|94.84|94.34|13
1735924080000|2025-01-03 17:08:00|94.89|94.39|94.95|94.45|94.95|94.45|94.88|94.38|15
1735924090000|2025-01-03 17:08:10|94.96|94.46|94.96|94.46|95|94.5|94.96|94.46|10
1735924100000|2025-01-03 17:08:20|94.95|94.45|94.86|94.36|94.95|94.45|94.86|94.36|10
1735924110000|2025-01-03 17:08:30|94.85|94.35|94.86|94.36|94.87|94.37|94.85|94.35|6
1735924120000|2025-01-03 17:08:40|94.85|94.35|94.86|94.36|94.88|94.38|94.85|94.35|7
1735924130000|2025-01-03 17:08:50|94.87|94.37|94.89|94.39|94.89|94.39|94.87|94.37|7
1735924140000|2025-01-03 17:09:00|94.88|94.38|94.91|94.41|94.92|94.42|94.87|94.37|9
1735924150000|2025-01-03 17:09:10|94.9|94.4|94.92|94.42|94.92|94.42|94.89|94.39|9
1735924160000|2025-01-03 17:09:20|94.9|94.4|94.99|94.49|95.01|94.51|94.9|94.4|12
1735924170000|2025-01-03 17:09:30|95|94.5|95.03|94.53|95.03|94.53|94.99|94.49|8
1735924180000|2025-01-03 17:09:40|95.02|94.52|94.9|94.4|95.02|94.52|94.9|94.4|8
1735924190000|2025-01-03 17:09:50|94.89|94.39|94.72|94.22|94.9|94.4|94.72|94.22|17
1735924200000|2025-01-03 17:10:00|94.69|94.19|94.62|94.12|94.69|94.19|94.6|94.1|9
1735924210000|2025-01-03 17:10:10|94.61|94.11|94.63|94.13|94.63|94.13|94.59|94.09|14
1735924220000|2025-01-03 17:10:20|94.64|94.14|94.74|94.24|94.75|94.25|94.64|94.14|14
1735924230000|2025-01-03 17:10:30|94.75|94.25|94.75|94.25|94.76|94.26|94.73|94.23|13
1735924240000|2025-01-03 17:10:40|94.74|94.24|94.75|94.25|94.76|94.26|94.71|94.21|17
1735924250000|2025-01-03 17:10:50|94.76|94.26|94.76|94.26|94.76|94.26|94.75|94.25|3
1735924260000|2025-01-03 17:11:00|94.74|94.24|94.7|94.2|94.75|94.25|94.69|94.19|13
1735924270000|2025-01-03 17:11:10|94.69|94.19|94.61|94.11|94.69|94.19|94.61|94.11|12
1735924280000|2025-01-03 17:11:20|94.6|94.1|94.69|94.19|94.7|94.2|94.6|94.1|9
1735924290000|2025-01-03 17:11:30|94.7|94.2|94.64|94.14|94.75|94.25|94.64|94.14|14
1735924300000|2025-01-03 17:11:40|94.63|94.13|94.64|94.14|94.64|94.14|94.6|94.1|7
1735924310000|2025-01-03 17:11:50|94.66|94.16|94.67|94.17|94.75|94.25|94.65|94.15|6
1735924320000|2025-01-03 17:12:00|94.68|94.18|94.7|94.2|94.7|94.2|94.67|94.17|8
1735924330000|2025-01-03 17:12:10|94.71|94.21|94.71|94.21|94.72|94.22|94.67|94.17|10
1735924340000|2025-01-03 17:12:20|94.7|94.2|94.65|94.15|94.7|94.2|94.65|94.15|5
1735924350000|2025-01-03 17:12:30|94.66|94.16|94.77|94.27|94.77|94.27|94.66|94.16|14
1735924360000|2025-01-03 17:12:40|94.76|94.26|94.71|94.21|94.76|94.26|94.71|94.21|9
1735924370000|2025-01-03 17:12:50|94.72|94.22|94.7|94.2|94.73|94.23|94.69|94.19|9
1735924380000|2025-01-03 17:13:00|94.71|94.21|94.8|94.3|94.8|94.3|94.71|94.21|10
1735924390000|2025-01-03 17:13:10|94.79|94.29|94.88|94.38|94.98|94.48|94.78|94.28|21
1735924400000|2025-01-03 17:13:20|94.87|94.37|94.85|94.35|94.87|94.37|94.77|94.27|15
1735924410000|2025-01-03 17:13:30|94.84|94.34|94.78|94.28|94.86|94.36|94.78|94.28|18
1735924420000|2025-01-03 17:13:40|94.77|94.27|94.86|94.36|94.86|94.36|94.75|94.25|21
1735924430000|2025-01-03 17:13:50|94.85|94.35|94.88|94.38|94.89|94.39|94.85|94.35|14
1735924440000|2025-01-03 17:14:00|94.87|94.37|94.88|94.38|94.92|94.42|94.87|94.37|14
1735924450000|2025-01-03 17:14:10|94.89|94.39|94.81|94.31|94.9|94.4|94.81|94.31|18
1735924460000|2025-01-03 17:14:20|94.8|94.3|94.69|94.19|94.8|94.3|94.69|94.19|16
1735924470000|2025-01-03 17:14:30|94.7|94.2|94.68|94.18|94.71|94.21|94.67|94.17|9
1735924480000|2025-01-03 17:14:40|94.67|94.17|94.68|94.18|94.68|94.18|94.67|94.17|4
1735924490000|2025-01-03 17:14:50|94.67|94.17|94.6|94.1|94.67|94.17|94.58|94.08|6
1735924500000|2025-01-03 17:15:00|94.59|94.09|94.6|94.1|94.6|94.1|94.58|94.08|6
1735924510000|2025-01-03 17:15:10|94.61|94.11|94.6|94.1|94.61|94.11|94.59|94.09|7
1735924520000|2025-01-03 17:15:20|94.59|94.09|94.61|94.11|94.65|94.15|94.59|94.09|7
1735924530000|2025-01-03 17:15:30|94.6|94.1|94.64|94.14|94.64|94.14|94.59|94.09|5
1735924540000|2025-01-03 17:15:40|94.65|94.15|94.68|94.18|94.72|94.22|94.65|94.15|13
1735924550000|2025-01-03 17:15:50|94.69|94.19|94.8|94.3|94.8|94.3|94.68|94.18|15
1735924560000|2025-01-03 17:16:00|94.81|94.31|94.87|94.37|94.88|94.38|94.81|94.31|12
1735924570000|2025-01-03 17:16:10|94.89|94.39|94.95|94.45|94.96|94.46|94.89|94.39|10
1735924580000|2025-01-03 17:16:20|94.96|94.46|94.85|94.35|94.96|94.46|94.84|94.34|8
1735924590000|2025-01-03 17:16:30|94.84|94.34|94.75|94.25|94.84|94.34|94.75|94.25|12
1735924600000|2025-01-03 17:16:40|94.74|94.24|94.73|94.23|94.82|94.32|94.73|94.23|16
1735924610000|2025-01-03 17:16:50|94.66|94.16|94.8|94.3|94.83|94.33|94.65|94.15|17
1735924620000|2025-01-03 17:17:00|94.81|94.31|94.76|94.26|94.81|94.31|94.76|94.26|20
1735924630000|2025-01-03 17:17:10|94.75|94.25|94.67|94.17|94.75|94.25|94.67|94.17|14
1735924640000|2025-01-03 17:17:20|94.68|94.18|94.79|94.29|94.79|94.29|94.68|94.18|11
1735924650000|2025-01-03 17:17:30|94.8|94.3|94.73|94.23|94.8|94.3|94.73|94.23|8
1735924660000|2025-01-03 17:17:40|94.72|94.22|94.64|94.14|94.72|94.22|94.64|94.14|10
1735924670000|2025-01-03 17:17:50|94.61|94.11|94.45|93.95|94.61|94.11|94.44|93.94|9
1735924680000|2025-01-03 17:18:00|94.46|93.96|94.45|93.95|94.46|93.96|94.45|93.95|2
1735924690000|2025-01-03 17:18:10|94.46|93.96|94.43|93.93|94.46|93.96|94.42|93.92|5
1735924700000|2025-01-03 17:18:20|94.44|93.94|94.39|93.89|94.45|93.95|94.39|93.89|8
1735924710000|2025-01-03 17:18:30|94.4|93.9|94.44|93.94|94.44|93.94|94.39|93.89|6
1735924720000|2025-01-03 17:18:40|94.43|93.93|94.41|93.91|94.45|93.95|94.41|93.91|11
1735924730000|2025-01-03 17:18:50|94.39|93.89|94.34|93.84|94.39|93.89|94.34|93.84|5
1735924750000|2025-01-03 17:19:10|94.33|93.83|94.35|93.85|94.35|93.85|94.32|93.82|11
1735924760000|2025-01-03 17:19:20|94.36|93.86|94.36|93.86|94.37|93.87|94.35|93.85|4
1735924770000|2025-01-03 17:19:30|94.37|93.87|94.43|93.93|94.43|93.93|94.37|93.87|3
1735924780000|2025-01-03 17:19:40|94.44|93.94|94.39|93.89|94.44|93.94|94.39|93.89|4
1735924790000|2025-01-03 17:19:50|94.4|93.9|94.43|93.93|94.43|93.93|94.39|93.89|10
1735924800000|2025-01-03 17:20:00|94.44|93.94|94.35|93.85|94.44|93.94|94.35|93.85|10
1735924810000|2025-01-03 17:20:10|94.34|93.84|94.36|93.86|94.36|93.86|94.27|93.77|9
1735924820000|2025-01-03 17:20:20|94.35|93.85|94.37|93.87|94.38|93.88|94.29|93.79|16
1735924830000|2025-01-03 17:20:30|94.38|93.88|94.26|93.76|94.38|93.88|94.26|93.76|11
1735924840000|2025-01-03 17:20:40|94.27|93.77|94.36|93.86|94.38|93.88|94.27|93.77|11
1735924860000|2025-01-03 17:21:00|94.35|93.85|94.37|93.87|94.39|93.89|94.34|93.84|4
1735924870000|2025-01-03 17:21:10|94.36|93.86|94.33|93.83|94.37|93.87|94.32|93.82|9
1735924880000|2025-01-03 17:21:20|94.28|93.78|94.26|93.76|94.28|93.78|94.25|93.75|3
1735924890000|2025-01-03 17:21:30|94.25|93.75|94.24|93.74|94.26|93.76|94.22|93.72|8
1735924900000|2025-01-03 17:21:40|94.23|93.73|94.27|93.77|94.27|93.77|94.22|93.72|8
1735924910000|2025-01-03 17:21:50|94.26|93.76|94.27|93.77|94.35|93.85|94.24|93.74|16
1735924920000|2025-01-03 17:22:00|94.28|93.78|94.27|93.77|94.31|93.81|94.27|93.77|9
1735924930000|2025-01-03 17:22:10|94.34|93.84|94.23|93.73|94.35|93.85|94.23|93.73|12
1735924940000|2025-01-03 17:22:20|94.22|93.72|94.21|93.71|94.22|93.72|94.21|93.71|2
1735924950000|2025-01-03 17:22:30|94.22|93.72|94.24|93.74|94.24|93.74|94.22|93.72|3
1735924960000|2025-01-03 17:22:40|94.25|93.75|94.25|93.75|94.25|93.75|94.25|93.75|1
1735924970000|2025-01-03 17:22:50|94.26|93.76|94.32|93.82|94.36|93.86|94.26|93.76|12
1735924980000|2025-01-03 17:23:00|94.3|93.8|94.4|93.9|94.44|93.94|94.29|93.79|20
1735924990000|2025-01-03 17:23:10|94.41|93.91|94.44|93.94|94.45|93.95|94.41|93.91|8
1735925000000|2025-01-03 17:23:20|94.43|93.93|94.45|93.95|94.46|93.96|94.43|93.93|9
1735925010000|2025-01-03 17:23:30|94.44|93.94|94.43|93.93|94.46|93.96|94.43|93.93|9
1735925020000|2025-01-03 17:23:40|94.42|93.92|94.43|93.93|94.43|93.93|94.42|93.92|6
1735925030000|2025-01-03 17:23:50|94.42|93.92|94.42|93.92|94.42|93.92|94.42|93.92|1
1735925040000|2025-01-03 17:24:00|94.41|93.91|94.46|93.96|94.46|93.96|94.41|93.91|7
1735925050000|2025-01-03 17:24:10|94.47|93.97|94.42|93.92|94.47|93.97|94.42|93.92|15
1735925060000|2025-01-03 17:24:20|94.43|93.93|94.52|94.02|94.52|94.02|94.43|93.93|8
1735925070000|2025-01-03 17:24:30|94.53|94.03|94.52|94.02|94.53|94.03|94.52|94.02|4
1735925080000|2025-01-03 17:24:40|94.54|94.04|94.53|94.03|94.56|94.06|94.53|94.03|5
1735925090000|2025-01-03 17:24:50|94.52|94.02|94.52|94.02|94.53|94.03|94.52|94.02|3
1735925100000|2025-01-03 17:25:00|94.53|94.03|94.64|94.14|94.66|94.16|94.53|94.03|12
1735925110000|2025-01-03 17:25:10|94.63|94.13|94.59|94.09|94.63|94.13|94.57|94.07|6
1735925120000|2025-01-03 17:25:20|94.61|94.11|94.55|94.05|94.65|94.15|94.54|94.04|18
1735925130000|2025-01-03 17:25:30|94.54|94.04|94.55|94.05|94.55|94.05|94.54|94.04|4
1735925140000|2025-01-03 17:25:40|94.56|94.06|94.56|94.06|94.58|94.08|94.56|94.06|5
1735925150000|2025-01-03 17:25:50|94.55|94.05|94.55|94.05|94.55|94.05|94.55|94.05|1
1735925160000|2025-01-03 17:26:00|94.56|94.06|94.58|94.08|94.58|94.08|94.55|94.05|5
1735925170000|2025-01-03 17:26:10|94.59|94.09|94.65|94.15|94.65|94.15|94.59|94.09|6
1735925180000|2025-01-03 17:26:20|94.64|94.14|94.56|94.06|94.64|94.14|94.56|94.06|7
1735925190000|2025-01-03 17:26:30|94.55|94.05|94.55|94.05|94.56|94.06|94.54|94.04|8
1735925200000|2025-01-03 17:26:40|94.53|94.03|94.47|93.97|94.53|94.03|94.47|93.97|14
1735925210000|2025-01-03 17:26:50|94.48|93.98|94.42|93.92|94.49|93.99|94.42|93.92|8
1735925220000|2025-01-03 17:27:00|94.41|93.91|94.33|93.83|94.41|93.91|94.33|93.83|15
1735925230000|2025-01-03 17:27:10|94.32|93.82|94.3|93.8|94.32|93.82|94.27|93.77|8
1735925240000|2025-01-03 17:27:20|94.29|93.79|94.23|93.73|94.3|93.8|94.23|93.73|11
1735925250000|2025-01-03 17:27:30|94.21|93.71|94.21|93.71|94.22|93.72|94.21|93.71|3
1735925260000|2025-01-03 17:27:40|94.2|93.7|94.13|93.63|94.21|93.71|94.13|93.63|10
1735925270000|2025-01-03 17:27:50|94.14|93.64|94.16|93.66|94.17|93.67|94.14|93.64|4
1735925280000|2025-01-03 17:28:00|94.17|93.67|94.22|93.72|94.22|93.72|94.17|93.67|11
1735925290000|2025-01-03 17:28:10|94.21|93.71|94.21|93.71|94.22|93.72|94.2|93.7|7
1735925300000|2025-01-03 17:28:20|94.2|93.7|94.16|93.66|94.21|93.71|94.16|93.66|12
1735925310000|2025-01-03 17:28:30|94.15|93.65|94.12|93.62|94.15|93.65|94.11|93.61|5
1735925320000|2025-01-03 17:28:40|94.11|93.61|94.13|93.63|94.13|93.63|94.11|93.61|7
1735925330000|2025-01-03 17:28:50|94.14|93.64|94.11|93.61|94.15|93.65|94.11|93.61|6
1735925340000|2025-01-03 17:29:00|94.08|93.58|94.16|93.66|94.17|93.67|94.08|93.58|10
1735925350000|2025-01-03 17:29:10|94.14|93.64|94.14|93.64|94.14|93.64|94.12|93.62|7
1735925360000|2025-01-03 17:29:20|94.13|93.63|94.17|93.67|94.17|93.67|94.13|93.63|8
1735925370000|2025-01-03 17:29:30|94.19|93.69|94.21|93.71|94.22|93.72|94.19|93.69|8
1735925380000|2025-01-03 17:29:40|94.2|93.7|94.2|93.7|94.2|93.7|94.2|93.7|1
1735925390000|2025-01-03 17:29:50|94.19|93.69|94.19|93.69|94.19|93.69|94.19|93.69|1
1735925400000|2025-01-03 17:30:00|94.21|93.71|94.26|93.76|94.26|93.76|94.19|93.69|8
1735925410000|2025-01-03 17:30:10|94.27|93.77|94.22|93.72|94.29|93.79|94.22|93.72|12
1735925420000|2025-01-03 17:30:20|94.24|93.74|94.13|93.63|94.25|93.75|94.13|93.63|10
1735925430000|2025-01-03 17:30:30|94.11|93.61|94.13|93.63|94.16|93.66|94.11|93.61|14
1735925440000|2025-01-03 17:30:40|94.12|93.62|94.1|93.6|94.12|93.62|94.09|93.59|6
1735925450000|2025-01-03 17:30:50|94.07|93.57|94.04|93.54|94.07|93.57|94.04|93.54|9
1735925460000|2025-01-03 17:31:00|94.05|93.55|93.96|93.46|94.05|93.55|93.96|93.46|13
1735925480000|2025-01-03 17:31:20|93.97|93.47|94|93.5|94|93.5|93.96|93.46|5
1735925490000|2025-01-03 17:31:30|94.06|93.56|93.84|93.34|94.06|93.56|93.84|93.34|20
1735925500000|2025-01-03 17:31:40|93.85|93.35|93.97|93.47|93.98|93.48|93.85|93.35|14
1735925510000|2025-01-03 17:31:50|94|93.5|93.97|93.47|94.02|93.52|93.97|93.47|14
1735925520000|2025-01-03 17:32:00|93.98|93.48|94.03|93.53|94.07|93.57|93.98|93.48|14
1735925530000|2025-01-03 17:32:10|94.04|93.54|94.04|93.54|94.04|93.54|94.03|93.53|3
1735925540000|2025-01-03 17:32:20|94.12|93.62|94.13|93.63|94.13|93.63|94.11|93.61|6
1735925560000|2025-01-03 17:32:40|94.12|93.62|94.12|93.62|94.12|93.62|94.11|93.61|3
1735925570000|2025-01-03 17:32:50|94.08|93.58|94.02|93.52|94.08|93.58|94.02|93.52|9
1735925580000|2025-01-03 17:33:00|94.04|93.54|94.05|93.55|94.06|93.56|94.04|93.54|8
1735925590000|2025-01-03 17:33:10|94.04|93.54|94.02|93.52|94.05|93.55|94.02|93.52|7
1735925600000|2025-01-03 17:33:20|94.04|93.54|94.1|93.6|94.11|93.61|94.03|93.53|11
1735925610000|2025-01-03 17:33:30|94.12|93.62|94.12|93.62|94.14|93.64|94.12|93.62|5
1735925620000|2025-01-03 17:33:40|94.13|93.63|94.09|93.59|94.16|93.66|94.09|93.59|6
1735925630000|2025-01-03 17:33:50|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1735925640000|2025-01-03 17:34:00|94.03|93.53|94.04|93.54|94.05|93.55|94.02|93.52|8
1735925650000|2025-01-03 17:34:10|94.05|93.55|94.06|93.56|94.09|93.59|94.04|93.54|13
1735925660000|2025-01-03 17:34:20|94.07|93.57|94.04|93.54|94.09|93.59|94.04|93.54|12
1735925670000|2025-01-03 17:34:30|94.03|93.53|94.01|93.51|94.04|93.54|94.01|93.51|5
1735925680000|2025-01-03 17:34:40|94|93.5|94.01|93.51|94.02|93.52|93.98|93.48|13
1735925690000|2025-01-03 17:34:50|93.97|93.47|93.95|93.45|93.98|93.48|93.94|93.44|8
1735925700000|2025-01-03 17:35:00|93.94|93.44|93.95|93.45|93.97|93.47|93.94|93.44|9
1735925710000|2025-01-03 17:35:10|93.94|93.44|93.99|93.49|94|93.5|93.94|93.44|9
1735925720000|2025-01-03 17:35:20|94|93.5|94.04|93.54|94.06|93.56|94|93.5|10
1735925730000|2025-01-03 17:35:30|94.03|93.53|94.04|93.54|94.04|93.54|94.02|93.52|6
1735925740000|2025-01-03 17:35:40|94.03|93.53|94.03|93.53|94.04|93.54|94.02|93.52|5
1735925750000|2025-01-03 17:35:50|94.02|93.52|93.96|93.46|94.02|93.52|93.95|93.45|7
1735925760000|2025-01-03 17:36:00|93.97|93.47|94|93.5|94.03|93.53|93.97|93.47|6
1735925770000|2025-01-03 17:36:10|94.01|93.51|94.02|93.52|94.08|93.58|94.01|93.51|9
1735925780000|2025-01-03 17:36:20|94.03|93.53|94.12|93.62|94.14|93.64|94.03|93.53|13
1735925790000|2025-01-03 17:36:30|94.11|93.61|94.12|93.62|94.13|93.63|94.11|93.61|6
1735925800000|2025-01-03 17:36:40|94.13|93.63|94.13|93.63|94.14|93.64|94.12|93.62|8
1735925820000|2025-01-03 17:37:00|94.12|93.62|94.18|93.68|94.19|93.69|94.11|93.61|7
1735925830000|2025-01-03 17:37:10|94.19|93.69|94.23|93.73|94.24|93.74|94.19|93.69|5
1735925840000|2025-01-03 17:37:20|94.24|93.74|94.33|93.83|94.33|93.83|94.24|93.74|13
1735925850000|2025-01-03 17:37:30|94.34|93.84|94.24|93.74|94.34|93.84|94.24|93.74|10
1735925860000|2025-01-03 17:37:40|94.23|93.73|94.23|93.73|94.26|93.76|94.22|93.72|7
1735925870000|2025-01-03 17:37:50|94.24|93.74|94.16|93.66|94.24|93.74|94.15|93.65|7
1735925880000|2025-01-03 17:38:00|94.17|93.67|94.14|93.64|94.19|93.69|94.13|93.63|12
1735925890000|2025-01-03 17:38:10|94.13|93.63|94.15|93.65|94.15|93.65|94.13|93.63|10
1735925900000|2025-01-03 17:38:20|94.14|93.64|94.14|93.64|94.15|93.65|94.14|93.64|5
1735925910000|2025-01-03 17:38:30|94.13|93.63|94.11|93.61|94.13|93.63|94.08|93.58|7
1735925920000|2025-01-03 17:38:40|94.08|93.58|94.08|93.58|94.09|93.59|94.07|93.57|6
1735925930000|2025-01-03 17:38:50|94.09|93.59|94.07|93.57|94.11|93.61|94.07|93.57|6
1735925940000|2025-01-03 17:39:00|94.06|93.56|93.96|93.46|94.07|93.57|93.93|93.43|18
1735925950000|2025-01-03 17:39:10|93.94|93.44|93.97|93.47|94.01|93.51|93.92|93.42|16
1735925960000|2025-01-03 17:39:20|93.96|93.46|93.93|93.43|93.96|93.46|93.93|93.43|7
1735925970000|2025-01-03 17:39:30|93.94|93.44|93.99|93.49|93.99|93.49|93.94|93.44|7
1735925980000|2025-01-03 17:39:40|93.97|93.47|94.01|93.51|94.02|93.52|93.97|93.47|12
1735925990000|2025-01-03 17:39:50|94.02|93.52|94.03|93.53|94.06|93.56|94.02|93.52|14
1735926000000|2025-01-03 17:40:00|94.02|93.52|94|93.5|94.03|93.53|93.98|93.48|8
1735926010000|2025-01-03 17:40:10|93.99|93.49|93.96|93.46|94|93.5|93.95|93.45|9
1735926020000|2025-01-03 17:40:20|93.97|93.47|93.96|93.46|93.98|93.48|93.96|93.46|4
1735926030000|2025-01-03 17:40:30|93.95|93.45|94|93.5|94|93.5|93.95|93.45|4
1735926040000|2025-01-03 17:40:40|93.98|93.48|93.96|93.46|93.98|93.48|93.95|93.45|7
1735926050000|2025-01-03 17:40:50|93.98|93.48|94.01|93.51|94.02|93.52|93.97|93.47|11
1735926060000|2025-01-03 17:41:00|94.02|93.52|93.97|93.47|94.02|93.52|93.97|93.47|5
1735926070000|2025-01-03 17:41:10|93.99|93.49|93.94|93.44|93.99|93.49|93.93|93.43|14
1735926080000|2025-01-03 17:41:20|93.93|93.43|93.85|93.35|93.93|93.43|93.84|93.34|9
1735926090000|2025-01-03 17:41:30|93.84|93.34|93.82|93.32|93.84|93.34|93.82|93.32|5
1735926100000|2025-01-03 17:41:40|93.83|93.33|93.85|93.35|93.85|93.35|93.83|93.33|5
1735926110000|2025-01-03 17:41:50|93.84|93.34|93.86|93.36|93.86|93.36|93.83|93.33|6
1735926120000|2025-01-03 17:42:00|93.85|93.35|93.82|93.32|93.86|93.36|93.8|93.3|12
1735926130000|2025-01-03 17:42:10|93.83|93.33|93.76|93.26|93.84|93.34|93.76|93.26|10
1735926140000|2025-01-03 17:42:20|93.72|93.22|93.65|93.15|93.72|93.22|93.58|93.08|14
1735926150000|2025-01-03 17:42:30|93.66|93.16|93.52|93.02|93.66|93.16|93.52|93.02|11
1735926160000|2025-01-03 17:42:40|93.55|93.05|93.54|93.04|93.55|93.05|93.52|93.02|5
1735926170000|2025-01-03 17:42:50|93.59|93.09|93.54|93.04|93.6|93.1|93.53|93.03|8
1735926180000|2025-01-03 17:43:00|93.55|93.05|93.56|93.06|93.57|93.07|93.54|93.04|7
1735926190000|2025-01-03 17:43:10|93.52|93.02|93.46|92.96|93.53|93.03|93.44|92.94|10
1735926200000|2025-01-03 17:43:20|93.47|92.97|93.51|93.01|93.51|93.01|93.45|92.95|8
1735926210000|2025-01-03 17:43:30|93.52|93.02|93.53|93.03|93.53|93.03|93.52|93.02|4
1735926220000|2025-01-03 17:43:40|93.52|93.02|93.53|93.03|93.53|93.03|93.52|93.02|2
1735926230000|2025-01-03 17:43:50|93.52|93.02|93.55|93.05|93.55|93.05|93.52|93.02|6
1735926240000|2025-01-03 17:44:00|93.54|93.04|93.53|93.03|93.6|93.1|93.52|93.02|7
1735926260000|2025-01-03 17:44:20|93.54|93.04|93.53|93.03|93.54|93.04|93.44|92.94|12
1735926270000|2025-01-03 17:44:30|93.54|93.04|93.6|93.1|93.6|93.1|93.54|93.04|6
1735926280000|2025-01-03 17:44:40|93.61|93.11|93.62|93.12|93.62|93.12|93.6|93.1|4
1735926290000|2025-01-03 17:44:50|93.61|93.11|93.61|93.11|93.62|93.12|93.61|93.11|3
1735926300000|2025-01-03 17:45:00|93.62|93.12|93.62|93.12|93.63|93.13|93.62|93.12|3
1735926310000|2025-01-03 17:45:10|93.61|93.11|93.61|93.11|93.62|93.12|93.61|93.11|3
1735926330000|2025-01-03 17:45:30|93.6|93.1|93.78|93.28|93.79|93.29|93.54|93.04|12
1735926340000|2025-01-03 17:45:40|93.79|93.29|93.93|93.43|93.93|93.43|93.79|93.29|13
1735926350000|2025-01-03 17:45:50|93.85|93.35|93.85|93.35|93.85|93.35|93.84|93.34|3
1735926360000|2025-01-03 17:46:00|93.84|93.34|93.76|93.26|93.84|93.34|93.76|93.26|5
1735926370000|2025-01-03 17:46:10|93.75|93.25|93.68|93.18|93.75|93.25|93.68|93.18|5
1735926380000|2025-01-03 17:46:20|93.71|93.21|93.72|93.22|93.73|93.23|93.71|93.21|5
1735926390000|2025-01-03 17:46:30|93.73|93.23|93.82|93.32|93.82|93.32|93.73|93.23|13
1735926400000|2025-01-03 17:46:40|93.84|93.34|93.92|93.42|93.96|93.46|93.84|93.34|5
1735926410000|2025-01-03 17:46:50|93.93|93.43|93.85|93.35|93.93|93.43|93.84|93.34|7
1735926420000|2025-01-03 17:47:00|93.84|93.34|93.84|93.34|93.84|93.34|93.84|93.34|1
1735926430000|2025-01-03 17:47:10|93.83|93.33|93.82|93.32|93.83|93.33|93.81|93.31|4
1735926440000|2025-01-03 17:47:20|93.83|93.33|93.82|93.32|93.89|93.39|93.82|93.32|12
1735926450000|2025-01-03 17:47:30|93.81|93.31|93.8|93.3|93.83|93.33|93.75|93.25|12
1735926460000|2025-01-03 17:47:40|93.79|93.29|93.77|93.27|93.8|93.3|93.77|93.27|4
1735926470000|2025-01-03 17:47:50|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|7
1735926480000|2025-01-03 17:48:00|93.83|93.33|93.85|93.35|93.85|93.35|93.82|93.32|5
1735926490000|2025-01-03 17:48:10|93.86|93.36|93.71|93.21|93.86|93.36|93.71|93.21|16
1735926500000|2025-01-03 17:48:20|93.7|93.2|93.71|93.21|93.76|93.26|93.7|93.2|9
1735926510000|2025-01-03 17:48:30|93.7|93.2|93.73|93.23|93.73|93.23|93.69|93.19|5
1735926520000|2025-01-03 17:48:40|93.72|93.22|93.72|93.22|93.72|93.22|93.71|93.21|3
1735926530000|2025-01-03 17:48:50|93.71|93.21|93.73|93.23|93.73|93.23|93.7|93.2|7
1735926540000|2025-01-03 17:49:00|93.72|93.22|93.71|93.21|93.74|93.24|93.7|93.2|7
1735926550000|2025-01-03 17:49:10|93.7|93.2|93.63|93.13|93.71|93.21|93.63|93.13|7
1735926560000|2025-01-03 17:49:20|93.64|93.14|93.61|93.11|93.64|93.14|93.6|93.1|9
1735926570000|2025-01-03 17:49:30|93.62|93.12|93.68|93.18|93.72|93.22|93.62|93.12|9
1735926580000|2025-01-03 17:49:40|93.69|93.19|93.69|93.19|93.69|93.19|93.68|93.18|3
1735926590000|2025-01-03 17:49:50|93.7|93.2|93.7|93.2|93.72|93.22|93.69|93.19|6
1735926600000|2025-01-03 17:50:00|93.69|93.19|93.72|93.22|93.74|93.24|93.68|93.18|9
1735926610000|2025-01-03 17:50:10|93.73|93.23|93.72|93.22|93.73|93.23|93.7|93.2|8
1735926620000|2025-01-03 17:50:20|93.71|93.21|93.73|93.23|93.73|93.23|93.7|93.2|6
1735926630000|2025-01-03 17:50:30|93.72|93.22|93.7|93.2|93.72|93.22|93.68|93.18|10
1735926640000|2025-01-03 17:50:40|93.69|93.19|93.73|93.23|93.73|93.23|93.63|93.13|16
1735926650000|2025-01-03 17:50:50|93.74|93.24|93.73|93.23|93.76|93.26|93.72|93.22|12
1735926660000|2025-01-03 17:51:00|93.72|93.22|93.72|93.22|93.73|93.23|93.71|93.21|7
1735926670000|2025-01-03 17:51:10|93.73|93.23|93.62|93.12|93.74|93.24|93.61|93.11|9
1735926680000|2025-01-03 17:51:20|93.63|93.13|93.61|93.11|93.65|93.15|93.61|93.11|6
1735926690000|2025-01-03 17:51:30|93.62|93.12|93.6|93.1|93.62|93.12|93.6|93.1|3
1735926700000|2025-01-03 17:51:40|93.61|93.11|93.61|93.11|93.63|93.13|93.6|93.1|11
1735926710000|2025-01-03 17:51:50|93.62|93.12|93.62|93.12|93.63|93.13|93.59|93.09|11
1735926720000|2025-01-03 17:52:00|93.63|93.13|93.64|93.14|93.65|93.15|93.63|93.13|3
1735926730000|2025-01-03 17:52:10|93.75|93.25|93.74|93.24|93.75|93.25|93.73|93.23|5
1735926740000|2025-01-03 17:52:20|93.73|93.23|93.71|93.21|93.73|93.23|93.7|93.2|8
1735926750000|2025-01-03 17:52:30|93.7|93.2|93.69|93.19|93.7|93.2|93.69|93.19|2
1735926760000|2025-01-03 17:52:40|93.68|93.18|93.66|93.16|93.69|93.19|93.66|93.16|4
1735926770000|2025-01-03 17:52:50|93.65|93.15|93.59|93.09|93.65|93.15|93.59|93.09|6
1735926780000|2025-01-03 17:53:00|93.55|93.05|93.45|92.95|93.55|93.05|93.45|92.95|7
1735926790000|2025-01-03 17:53:10|93.44|92.94|93.39|92.89|93.44|92.94|93.37|92.87|8
1735926800000|2025-01-03 17:53:20|93.4|92.9|93.43|92.93|93.44|92.94|93.4|92.9|8
1735926810000|2025-01-03 17:53:30|93.42|92.92|93.42|92.92|93.45|92.95|93.41|92.91|9
1735926820000|2025-01-03 17:53:40|93.41|92.91|93.42|92.92|93.42|92.92|93.41|92.91|2
1735926840000|2025-01-03 17:54:00|93.43|92.93|93.48|92.98|93.52|93.02|93.43|92.93|8
1735926850000|2025-01-03 17:54:10|93.49|92.99|93.49|92.99|93.49|92.99|93.48|92.98|3
1735926860000|2025-01-03 17:54:20|93.5|93|93.5|93|93.5|93|93.49|92.99|3
1735926870000|2025-01-03 17:54:30|93.51|93.01|93.49|92.99|93.51|93.01|93.49|92.99|5
1735926880000|2025-01-03 17:54:40|93.48|92.98|93.47|92.97|93.48|92.98|93.47|92.97|2
1735926890000|2025-01-03 17:54:50|93.46|92.96|93.48|92.98|93.48|92.98|93.43|92.93|9
1735926900000|2025-01-03 17:55:00|93.5|93|93.42|92.92|93.5|93|93.42|92.92|10
1735926910000|2025-01-03 17:55:10|93.43|92.93|93.42|92.92|93.43|92.93|93.31|92.81|7
1735926920000|2025-01-03 17:55:20|93.43|92.93|93.48|92.98|93.49|92.99|93.43|92.93|7
1735926930000|2025-01-03 17:55:30|93.49|92.99|93.5|93|93.5|93|93.48|92.98|4
1735926940000|2025-01-03 17:55:40|93.49|92.99|93.49|92.99|93.49|92.99|93.49|92.99|1
1735926950000|2025-01-03 17:55:50|93.48|92.98|93.5|93|93.5|93|93.48|92.98|3
1735926960000|2025-01-03 17:56:00|93.49|92.99|93.52|93.02|93.53|93.03|93.49|92.99|7
1735926970000|2025-01-03 17:56:10|93.53|93.03|93.45|92.95|93.54|93.04|93.42|92.92|9
1735926980000|2025-01-03 17:56:20|93.47|92.97|93.46|92.96|93.47|92.97|93.46|92.96|4
1735926990000|2025-01-03 17:56:30|93.45|92.95|93.44|92.94|93.47|92.97|93.42|92.92|11
1735927000000|2025-01-03 17:56:40|93.43|92.93|93.38|92.88|93.43|92.93|93.38|92.88|6
1735927010000|2025-01-03 17:56:50|93.4|92.9|93.4|92.9|93.4|92.9|93.4|92.9|1
1735927020000|2025-01-03 17:57:00|93.39|92.89|93.39|92.89|93.4|92.9|93.38|92.88|5
1735927030000|2025-01-03 17:57:10|93.4|92.9|93.4|92.9|93.41|92.91|93.4|92.9|3
1735927040000|2025-01-03 17:57:20|93.41|92.91|93.4|92.9|93.41|92.91|93.4|92.9|2
1735927050000|2025-01-03 17:57:30|93.39|92.89|93.39|92.89|93.39|92.89|93.39|92.89|1
1735927060000|2025-01-03 17:57:40|93.41|92.91|93.38|92.88|93.41|92.91|93.38|92.88|6
1735927070000|2025-01-03 17:57:50|93.39|92.89|93.38|92.88|93.39|92.89|93.38|92.88|2
1735927080000|2025-01-03 17:58:00|93.32|92.82|93.29|92.79|93.32|92.82|93.27|92.77|7
1735927090000|2025-01-03 17:58:10|93.31|92.81|93.3|92.8|93.32|92.82|93.3|92.8|8
1735927100000|2025-01-03 17:58:20|93.31|92.81|93.39|92.89|93.39|92.89|93.3|92.8|10
1735927110000|2025-01-03 17:58:30|93.4|92.9|93.39|92.89|93.4|92.9|93.39|92.89|2
1735927120000|2025-01-03 17:58:40|93.4|92.9|93.41|92.91|93.41|92.91|93.4|92.9|4
1735927130000|2025-01-03 17:58:50|93.4|92.9|93.38|92.88|93.41|92.91|93.38|92.88|5
1735927140000|2025-01-03 17:59:00|93.39|92.89|93.4|92.9|93.41|92.91|93.39|92.89|4
1735927150000|2025-01-03 17:59:10|93.41|92.91|93.43|92.93|93.44|92.94|93.41|92.91|5
1735927160000|2025-01-03 17:59:20|93.45|92.95|93.44|92.94|93.45|92.95|93.44|92.94|6
1735927170000|2025-01-03 17:59:30|93.41|92.91|93.4|92.9|93.41|92.91|93.39|92.89|4
1735927180000|2025-01-03 17:59:40|93.39|92.89|93.35|92.85|93.39|92.89|93.35|92.85|6
1735927200000|2025-01-03 18:00:00|93.36|92.86|93.41|92.91|93.42|92.92|93.36|92.86|9
1735927210000|2025-01-03 18:00:10|93.42|92.92|93.45|92.95|93.45|92.95|93.41|92.91|8
1735927220000|2025-01-03 18:00:20|93.44|92.94|93.4|92.9|93.44|92.94|93.4|92.9|4
1735927230000|2025-01-03 18:00:30|93.41|92.91|93.4|92.9|93.46|92.96|93.4|92.9|12
1735927240000|2025-01-03 18:00:40|93.39|92.89|93.31|92.81|93.39|92.89|93.29|92.79|10
1735927250000|2025-01-03 18:00:50|93.32|92.82|93.34|92.84|93.34|92.84|93.31|92.81|7
1735927260000|2025-01-03 18:01:00|93.35|92.85|93.45|92.95|93.45|92.95|93.34|92.84|9
1735927270000|2025-01-03 18:01:10|93.44|92.94|93.49|92.99|93.5|93|93.44|92.94|7
1735927280000|2025-01-03 18:01:20|93.5|93|93.54|93.04|93.54|93.04|93.5|93|6
1735927290000|2025-01-03 18:01:30|93.55|93.05|93.52|93.02|93.59|93.09|93.52|93.02|11
1735927300000|2025-01-03 18:01:40|93.53|93.03|93.54|93.04|93.57|93.07|93.53|93.03|12
1735927310000|2025-01-03 18:01:50|93.53|93.03|93.64|93.14|93.64|93.14|93.52|93.02|18
1735927320000|2025-01-03 18:02:00|93.69|93.19|93.67|93.17|93.74|93.24|93.62|93.12|20
1735927330000|2025-01-03 18:02:10|93.68|93.18|93.68|93.18|93.72|93.22|93.68|93.18|10
1735927340000|2025-01-03 18:02:20|93.69|93.19|93.82|93.32|93.83|93.33|93.69|93.19|14
1735927350000|2025-01-03 18:02:30|93.84|93.34|93.84|93.34|93.84|93.34|93.83|93.33|9
1735927360000|2025-01-03 18:02:40|93.85|93.35|93.93|93.43|93.94|93.44|93.83|93.33|15
1735927370000|2025-01-03 18:02:50|93.92|93.42|93.84|93.34|93.93|93.43|93.82|93.32|11
1735927380000|2025-01-03 18:03:00|93.82|93.32|93.88|93.38|93.88|93.38|93.82|93.32|5
1735927390000|2025-01-03 18:03:10|93.9|93.4|93.9|93.4|93.9|93.4|93.9|93.4|1
1735927400000|2025-01-03 18:03:20|93.89|93.39|93.79|93.29|93.89|93.39|93.79|93.29|10
1735927410000|2025-01-03 18:03:30|93.78|93.28|93.81|93.31|93.81|93.31|93.78|93.28|8
1735927420000|2025-01-03 18:03:40|93.8|93.3|93.78|93.28|93.8|93.3|93.7|93.2|15
1735927430000|2025-01-03 18:03:50|93.79|93.29|93.78|93.28|93.79|93.29|93.74|93.24|10
1735927440000|2025-01-03 18:04:00|93.75|93.25|93.8|93.3|93.8|93.3|93.75|93.25|5
1735927450000|2025-01-03 18:04:10|93.79|93.29|93.79|93.29|93.79|93.29|93.78|93.28|3
1735927460000|2025-01-03 18:04:20|93.8|93.3|93.8|93.3|93.8|93.3|93.8|93.3|1
1735927470000|2025-01-03 18:04:30|93.81|93.31|93.8|93.3|93.81|93.31|93.8|93.3|2
1735927480000|2025-01-03 18:04:40|93.81|93.31|93.83|93.33|93.84|93.34|93.81|93.31|4
1735927490000|2025-01-03 18:04:50|93.82|93.32|93.84|93.34|93.84|93.34|93.81|93.31|6
1735927500000|2025-01-03 18:05:00|93.83|93.33|93.93|93.43|93.93|93.43|93.83|93.33|10
1735927510000|2025-01-03 18:05:10|93.94|93.44|93.92|93.42|93.96|93.46|93.92|93.42|15
1735927520000|2025-01-03 18:05:20|93.93|93.43|93.93|93.43|93.94|93.44|93.91|93.41|9
1735927530000|2025-01-03 18:05:30|93.94|93.44|93.91|93.41|93.94|93.44|93.91|93.41|9
1735927540000|2025-01-03 18:05:40|93.92|93.42|93.99|93.49|93.99|93.49|93.91|93.41|15
1735927550000|2025-01-03 18:05:50|94|93.5|93.96|93.46|94.03|93.53|93.95|93.45|18
1735927560000|2025-01-03 18:06:00|93.94|93.44|93.95|93.45|93.98|93.48|93.92|93.42|11
1735927570000|2025-01-03 18:06:10|93.94|93.44|93.91|93.41|93.94|93.44|93.89|93.39|7
1735927580000|2025-01-03 18:06:20|93.92|93.42|93.95|93.45|93.95|93.45|93.92|93.42|3
1735927590000|2025-01-03 18:06:30|93.94|93.44|93.93|93.43|93.94|93.44|93.92|93.42|4
1735927600000|2025-01-03 18:06:40|93.94|93.44|93.93|93.43|93.94|93.44|93.92|93.42|10
1735927610000|2025-01-03 18:06:50|93.92|93.42|93.91|93.41|93.92|93.42|93.9|93.4|5
1735927620000|2025-01-03 18:07:00|93.9|93.4|93.91|93.41|93.91|93.41|93.82|93.32|11
1735927630000|2025-01-03 18:07:10|93.92|93.42|93.95|93.45|93.96|93.46|93.91|93.41|8
1735927640000|2025-01-03 18:07:20|93.94|93.44|93.94|93.44|93.95|93.45|93.93|93.43|7
1735927650000|2025-01-03 18:07:30|93.95|93.45|93.94|93.44|93.96|93.46|93.93|93.43|6
1735927660000|2025-01-03 18:07:40|93.93|93.43|93.94|93.44|93.94|93.44|93.92|93.42|6
1735927670000|2025-01-03 18:07:50|93.93|93.43|93.96|93.46|93.96|93.46|93.92|93.42|4
1735927680000|2025-01-03 18:08:00|93.95|93.45|93.84|93.34|93.95|93.45|93.82|93.32|15
1735927690000|2025-01-03 18:08:10|93.82|93.32|93.76|93.26|93.82|93.32|93.75|93.25|10
1735927700000|2025-01-03 18:08:20|93.77|93.27|93.9|93.4|93.92|93.42|93.77|93.27|9
1735927710000|2025-01-03 18:08:30|93.91|93.41|93.85|93.35|93.91|93.41|93.85|93.35|12
1735927720000|2025-01-03 18:08:40|93.84|93.34|93.82|93.32|93.84|93.34|93.81|93.31|10
1735927730000|2025-01-03 18:08:50|93.81|93.31|93.98|93.48|93.99|93.49|93.81|93.31|7
1735927740000|2025-01-03 18:09:00|94|93.5|93.97|93.47|94.01|93.51|93.96|93.46|8
1735927750000|2025-01-03 18:09:10|93.98|93.48|93.96|93.46|93.99|93.49|93.96|93.46|4
1735927760000|2025-01-03 18:09:20|93.97|93.47|93.95|93.45|93.99|93.49|93.95|93.45|7
1735927770000|2025-01-03 18:09:30|93.96|93.46|93.97|93.47|93.97|93.47|93.96|93.46|2
1735927780000|2025-01-03 18:09:40|93.98|93.48|94.01|93.51|94.02|93.52|93.98|93.48|6
1735927790000|2025-01-03 18:09:50|94.03|93.53|94.02|93.52|94.03|93.53|94.02|93.52|6
1735927800000|2025-01-03 18:10:00|94.03|93.53|94.05|93.55|94.06|93.56|94.03|93.53|3
1735927810000|2025-01-03 18:10:10|94.04|93.54|93.96|93.46|94.04|93.54|93.96|93.46|20
1735927820000|2025-01-03 18:10:20|93.95|93.45|93.95|93.45|93.96|93.46|93.94|93.44|7
1735927830000|2025-01-03 18:10:30|93.94|93.44|93.94|93.44|93.96|93.46|93.94|93.44|5
1735927840000|2025-01-03 18:10:40|93.93|93.43|93.93|93.43|93.93|93.43|93.92|93.42|5
1735927850000|2025-01-03 18:10:50|93.94|93.44|93.93|93.43|93.95|93.45|93.92|93.42|9
1735927860000|2025-01-03 18:11:00|93.92|93.42|93.93|93.43|93.94|93.44|93.92|93.42|4
1735927870000|2025-01-03 18:11:10|93.94|93.44|93.96|93.46|93.96|93.46|93.94|93.44|15
1735927880000|2025-01-03 18:11:20|93.95|93.45|93.98|93.48|93.98|93.48|93.95|93.45|4
1735927890000|2025-01-03 18:11:30|93.99|93.49|94.04|93.54|94.05|93.55|93.99|93.49|9
1735927900000|2025-01-03 18:11:40|94.03|93.53|94.01|93.51|94.06|93.56|94.01|93.51|11
1735927910000|2025-01-03 18:11:50|94.03|93.53|94.02|93.52|94.03|93.53|94.02|93.52|2
1735927920000|2025-01-03 18:12:00|94.03|93.53|93.96|93.46|94.03|93.53|93.95|93.45|15
1735927930000|2025-01-03 18:12:10|93.97|93.47|93.96|93.46|93.98|93.48|93.95|93.45|13
1735927940000|2025-01-03 18:12:20|93.95|93.45|93.96|93.46|93.96|93.46|93.95|93.45|4
1735927950000|2025-01-03 18:12:30|93.97|93.47|94.01|93.51|94.01|93.51|93.96|93.46|7
1735927960000|2025-01-03 18:12:40|94.02|93.52|94.02|93.52|94.04|93.54|94.01|93.51|13
1735927970000|2025-01-03 18:12:50|94.01|93.51|93.95|93.45|94.01|93.51|93.95|93.45|4
1735927980000|2025-01-03 18:13:00|93.96|93.46|94.02|93.52|94.03|93.53|93.96|93.46|9
1735927990000|2025-01-03 18:13:10|94.04|93.54|94.05|93.55|94.05|93.55|94.02|93.52|8
1735928000000|2025-01-03 18:13:20|94.04|93.54|94.05|93.55|94.05|93.55|94.04|93.54|4
1735928010000|2025-01-03 18:13:30|94.06|93.56|94.06|93.56|94.07|93.57|94.05|93.55|10
1735928020000|2025-01-03 18:13:40|94.05|93.55|94.06|93.56|94.07|93.57|94.05|93.55|8
1735928030000|2025-01-03 18:13:50|94.05|93.55|94.03|93.53|94.05|93.55|94.02|93.52|7
1735928040000|2025-01-03 18:14:00|94.04|93.54|94.05|93.55|94.06|93.56|94.02|93.52|9
1735928050000|2025-01-03 18:14:10|94.04|93.54|94.02|93.52|94.04|93.54|94.02|93.52|3
1735928060000|2025-01-03 18:14:20|93.99|93.49|93.98|93.48|94|93.5|93.95|93.45|10
1735928070000|2025-01-03 18:14:30|93.99|93.49|93.9|93.4|93.99|93.49|93.9|93.4|8
1735928080000|2025-01-03 18:14:40|93.91|93.41|93.91|93.41|93.92|93.42|93.9|93.4|5
1735928090000|2025-01-03 18:14:50|93.92|93.42|93.92|93.42|93.92|93.42|93.92|93.42|1
1735928100000|2025-01-03 18:15:00|93.91|93.41|93.97|93.47|93.97|93.47|93.9|93.4|7
1735928110000|2025-01-03 18:15:10|93.96|93.46|93.97|93.47|93.97|93.47|93.94|93.44|10
1735928120000|2025-01-03 18:15:20|93.96|93.46|93.94|93.44|93.96|93.46|93.94|93.44|3
1735928130000|2025-01-03 18:15:30|93.93|93.43|93.9|93.4|93.93|93.43|93.9|93.4|3
1735928140000|2025-01-03 18:15:40|93.92|93.42|93.9|93.4|93.92|93.42|93.9|93.4|3
1735928150000|2025-01-03 18:15:50|93.89|93.39|93.86|93.36|93.89|93.39|93.85|93.35|7
1735928160000|2025-01-03 18:16:00|93.87|93.37|93.94|93.44|93.94|93.44|93.86|93.36|10
1735928170000|2025-01-03 18:16:10|93.93|93.43|93.97|93.47|93.97|93.47|93.93|93.43|4
1735928180000|2025-01-03 18:16:20|93.96|93.46|93.96|93.46|93.96|93.46|93.95|93.45|3
1735928190000|2025-01-03 18:16:30|93.97|93.47|94|93.5|94.01|93.51|93.96|93.46|11
1735928200000|2025-01-03 18:16:40|94.01|93.51|94.01|93.51|94.04|93.54|94|93.5|14
1735928210000|2025-01-03 18:16:50|94.02|93.52|94.02|93.52|94.02|93.52|94.02|93.52|1
1735928220000|2025-01-03 18:17:00|94.04|93.54|94.04|93.54|94.04|93.54|94.03|93.53|3
1735928230000|2025-01-03 18:17:10|94.05|93.55|94|93.5|94.05|93.55|94|93.5|9
1735928240000|2025-01-03 18:17:20|93.98|93.48|93.95|93.45|93.98|93.48|93.94|93.44|7
1735928250000|2025-01-03 18:17:30|93.94|93.44|93.95|93.45|93.95|93.45|93.94|93.44|2
1735928260000|2025-01-03 18:17:40|93.96|93.46|94.05|93.55|94.05|93.55|93.96|93.46|8
1735928270000|2025-01-03 18:17:50|94.04|93.54|94.04|93.54|94.04|93.54|94.01|93.51|9
1735928280000|2025-01-03 18:18:00|94.05|93.55|94.07|93.57|94.07|93.57|94.05|93.55|4
1735928290000|2025-01-03 18:18:10|94.06|93.56|94.03|93.53|94.06|93.56|94.01|93.51|10
1735928300000|2025-01-03 18:18:20|94.05|93.55|94.05|93.55|94.05|93.55|94.04|93.54|5
1735928310000|2025-01-03 18:18:30|94.04|93.54|94.05|93.55|94.05|93.55|94.03|93.53|4
1735928330000|2025-01-03 18:18:50|94.04|93.54|94.05|93.55|94.05|93.55|94.04|93.54|2
1735928340000|2025-01-03 18:19:00|94.06|93.56|94.14|93.64|94.15|93.65|94.06|93.56|6
1735928350000|2025-01-03 18:19:10|94.13|93.63|94.12|93.62|94.13|93.63|94.1|93.6|5
1735928370000|2025-01-03 18:19:30|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|2
1735928380000|2025-01-03 18:19:40|94.13|93.63|94.12|93.62|94.13|93.63|94.11|93.61|4
1735928390000|2025-01-03 18:19:50|94.11|93.61|94.06|93.56|94.12|93.62|94.06|93.56|5
1735928400000|2025-01-03 18:20:00|94.07|93.57|94.15|93.65|94.16|93.66|94.07|93.57|12
1735928410000|2025-01-03 18:20:10|94.14|93.64|94.11|93.61|94.14|93.64|94.11|93.61|5
1735928420000|2025-01-03 18:20:20|94.12|93.62|94.03|93.53|94.12|93.62|94.03|93.53|4
1735928430000|2025-01-03 18:20:30|94.04|93.54|94.12|93.62|94.12|93.62|94.04|93.54|16
1735928440000|2025-01-03 18:20:40|94.11|93.61|94.09|93.59|94.12|93.62|94.07|93.57|15
1735928450000|2025-01-03 18:20:50|94.08|93.58|94.08|93.58|94.08|93.58|94.04|93.54|10
1735928460000|2025-01-03 18:21:00|94.06|93.56|94.04|93.54|94.07|93.57|94.04|93.54|10
1735928470000|2025-01-03 18:21:10|94.03|93.53|94.07|93.57|94.07|93.57|94.01|93.51|9
1735928480000|2025-01-03 18:21:20|94.11|93.61|94.11|93.61|94.11|93.61|94.11|93.61|1
1735928490000|2025-01-03 18:21:30|94.1|93.6|94.07|93.57|94.11|93.61|94.07|93.57|11
1735928500000|2025-01-03 18:21:40|94.08|93.58|94.07|93.57|94.08|93.58|94.07|93.57|2
1735928510000|2025-01-03 18:21:50|94.06|93.56|93.97|93.47|94.06|93.56|93.97|93.47|8
1735928520000|2025-01-03 18:22:00|93.95|93.45|94|93.5|94.02|93.52|93.95|93.45|12
1735928530000|2025-01-03 18:22:10|93.96|93.46|94.01|93.51|94.02|93.52|93.95|93.45|9
1735928540000|2025-01-03 18:22:20|94|93.5|93.97|93.47|94.01|93.51|93.97|93.47|4
1735928550000|2025-01-03 18:22:30|93.96|93.46|93.97|93.47|93.97|93.47|93.96|93.46|2
1735928570000|2025-01-03 18:22:50|93.96|93.46|93.94|93.44|93.96|93.46|93.93|93.43|5
1735928580000|2025-01-03 18:23:00|93.92|93.42|93.86|93.36|93.92|93.42|93.86|93.36|8
1735928590000|2025-01-03 18:23:10|93.76|93.26|93.79|93.29|93.81|93.31|93.76|93.26|10
1735928600000|2025-01-03 18:23:20|93.77|93.27|93.75|93.25|93.77|93.27|93.73|93.23|8
1735928610000|2025-01-03 18:23:30|93.74|93.24|93.74|93.24|93.74|93.24|93.73|93.23|3
1735928620000|2025-01-03 18:23:40|93.75|93.25|93.74|93.24|93.75|93.25|93.74|93.24|2
1735928630000|2025-01-03 18:23:50|93.75|93.25|93.74|93.24|93.75|93.25|93.74|93.24|2
1735928640000|2025-01-03 18:24:00|93.75|93.25|93.75|93.25|93.75|93.25|93.75|93.25|1
1735928650000|2025-01-03 18:24:10|93.76|93.26|93.78|93.28|93.78|93.28|93.75|93.25|7
1735928660000|2025-01-03 18:24:20|93.8|93.3|93.84|93.34|93.84|93.34|93.79|93.29|8
1735928670000|2025-01-03 18:24:30|93.85|93.35|93.84|93.34|93.85|93.35|93.84|93.34|2
1735928690000|2025-01-03 18:24:50|93.83|93.33|93.85|93.35|93.86|93.36|93.83|93.33|4
1735928700000|2025-01-03 18:25:00|93.84|93.34|93.9|93.4|93.91|93.41|93.84|93.34|10
1735928710000|2025-01-03 18:25:10|93.88|93.38|93.85|93.35|93.88|93.38|93.83|93.33|8
1735928720000|2025-01-03 18:25:20|93.84|93.34|93.84|93.34|93.84|93.34|93.83|93.33|3
1735928730000|2025-01-03 18:25:30|93.85|93.35|93.85|93.35|93.85|93.35|93.85|93.35|1
1735928740000|2025-01-03 18:25:40|93.84|93.34|93.84|93.34|93.85|93.35|93.83|93.33|5
1735928750000|2025-01-03 18:25:50|93.83|93.33|93.84|93.34|93.84|93.34|93.82|93.32|4
1735928760000|2025-01-03 18:26:00|93.83|93.33|93.8|93.3|93.84|93.34|93.79|93.29|7
1735928770000|2025-01-03 18:26:10|93.79|93.29|93.73|93.23|93.79|93.29|93.73|93.23|5
1735928780000|2025-01-03 18:26:20|93.75|93.25|93.79|93.29|93.79|93.29|93.75|93.25|3
1735928790000|2025-01-03 18:26:30|93.75|93.25|93.77|93.27|93.77|93.27|93.74|93.24|5
1735928800000|2025-01-03 18:26:40|93.79|93.29|93.75|93.25|93.79|93.29|93.75|93.25|5
1735928810000|2025-01-03 18:26:50|93.74|93.24|93.77|93.27|93.77|93.27|93.74|93.24|6
1735928820000|2025-01-03 18:27:00|93.78|93.28|93.81|93.31|93.81|93.31|93.77|93.27|10
1735928830000|2025-01-03 18:27:10|93.82|93.32|93.75|93.25|93.82|93.32|93.74|93.24|9
1735928840000|2025-01-03 18:27:20|93.74|93.24|93.75|93.25|93.76|93.26|93.73|93.23|7
1735928850000|2025-01-03 18:27:30|93.74|93.24|93.75|93.25|93.75|93.25|93.74|93.24|2
1735928860000|2025-01-03 18:27:40|93.74|93.24|93.72|93.22|93.74|93.24|93.72|93.22|3
1735928870000|2025-01-03 18:27:50|93.71|93.21|93.73|93.23|93.74|93.24|93.71|93.21|4
1735928880000|2025-01-03 18:28:00|93.74|93.24|93.82|93.32|93.82|93.32|93.73|93.23|8
1735928890000|2025-01-03 18:28:10|93.83|93.33|93.84|93.34|93.84|93.34|93.83|93.33|2
1735928900000|2025-01-03 18:28:20|93.83|93.33|93.82|93.32|93.83|93.33|93.82|93.32|4
1735928910000|2025-01-03 18:28:30|93.81|93.31|93.83|93.33|93.84|93.34|93.81|93.31|6
1735928920000|2025-01-03 18:28:40|93.82|93.32|93.81|93.31|93.82|93.32|93.8|93.3|4
1735928930000|2025-01-03 18:28:50|93.83|93.33|93.86|93.36|93.87|93.37|93.83|93.33|5
1735928940000|2025-01-03 18:29:00|93.87|93.37|93.86|93.36|93.87|93.37|93.86|93.36|4
1735928950000|2025-01-03 18:29:10|93.85|93.35|93.83|93.33|93.85|93.35|93.83|93.33|3
1735928960000|2025-01-03 18:29:20|93.84|93.34|93.84|93.34|93.84|93.34|93.83|93.33|3
1735928970000|2025-01-03 18:29:30|93.85|93.35|93.86|93.36|93.87|93.37|93.85|93.35|5
1735928980000|2025-01-03 18:29:40|93.87|93.37|93.91|93.41|93.91|93.41|93.87|93.37|7
1735928990000|2025-01-03 18:29:50|93.9|93.4|94.03|93.53|94.03|93.53|93.9|93.4|9
1735929000000|2025-01-03 18:30:00|94.02|93.52|94.05|93.55|94.07|93.57|94.01|93.51|10
1735929010000|2025-01-03 18:30:10|94.06|93.56|94.15|93.65|94.15|93.65|94.06|93.56|9
1735929020000|2025-01-03 18:30:20|94.18|93.68|94.18|93.68|94.18|93.68|94.18|93.68|1
1735929030000|2025-01-03 18:30:30|94.14|93.64|94.13|93.63|94.16|93.66|94.13|93.63|9
1735929040000|2025-01-03 18:30:40|94.12|93.62|94.15|93.65|94.16|93.66|94.12|93.62|12
1735929050000|2025-01-03 18:30:50|94.32|93.82|94.27|93.77|94.34|93.84|94.25|93.75|14
1735929060000|2025-01-03 18:31:00|94.28|93.78|94.23|93.73|94.28|93.78|94.23|93.73|8
1735929070000|2025-01-03 18:31:10|94.21|93.71|94.2|93.7|94.22|93.72|94.2|93.7|6
1735929080000|2025-01-03 18:31:20|94.21|93.71|94.34|93.84|94.34|93.84|94.21|93.71|15
1735929090000|2025-01-03 18:31:30|94.35|93.85|94.32|93.82|94.35|93.85|94.32|93.82|4
1735929100000|2025-01-03 18:31:40|94.31|93.81|94.33|93.83|94.36|93.86|94.31|93.81|9
1735929110000|2025-01-03 18:31:50|94.32|93.82|94.34|93.84|94.4|93.9|94.32|93.82|13
1735929120000|2025-01-03 18:32:00|94.33|93.83|94.33|93.83|94.37|93.87|94.33|93.83|7
1735929130000|2025-01-03 18:32:10|94.32|93.82|94.24|93.74|94.32|93.82|94.24|93.74|4
1735929140000|2025-01-03 18:32:20|94.25|93.75|94.24|93.74|94.25|93.75|94.24|93.74|4
1735929150000|2025-01-03 18:32:30|94.22|93.72|94.19|93.69|94.22|93.72|94.19|93.69|4
1735929160000|2025-01-03 18:32:40|94.21|93.71|94.13|93.63|94.21|93.71|94.13|93.63|7
1735929170000|2025-01-03 18:32:50|94.12|93.62|94.21|93.71|94.22|93.72|94.12|93.62|13
1735929180000|2025-01-03 18:33:00|94.22|93.72|94.21|93.71|94.24|93.74|94.2|93.7|8
1735929190000|2025-01-03 18:33:10|94.22|93.72|94.23|93.73|94.23|93.73|94.22|93.72|2
1735929200000|2025-01-03 18:33:20|94.24|93.74|94.21|93.71|94.24|93.74|94.21|93.71|4
1735929210000|2025-01-03 18:33:30|94.2|93.7|94.2|93.7|94.23|93.73|94.2|93.7|10
1735929220000|2025-01-03 18:33:40|94.21|93.71|94.17|93.67|94.21|93.71|94.13|93.63|12
1735929230000|2025-01-03 18:33:50|94.21|93.71|94.25|93.75|94.29|93.79|94.21|93.71|9
1735929240000|2025-01-03 18:34:00|94.24|93.74|94.26|93.76|94.32|93.82|94.24|93.74|15
1735929250000|2025-01-03 18:34:10|94.25|93.75|94.26|93.76|94.26|93.76|94.22|93.72|9
1735929260000|2025-01-03 18:34:20|94.25|93.75|94.26|93.76|94.26|93.76|94.24|93.74|4
1735929270000|2025-01-03 18:34:30|94.27|93.77|94.31|93.81|94.31|93.81|94.26|93.76|5
1735929280000|2025-01-03 18:34:40|94.32|93.82|94.32|93.82|94.35|93.85|94.32|93.82|6
1735929290000|2025-01-03 18:34:50|94.3|93.8|94.32|93.82|94.33|93.83|94.3|93.8|4
1735929300000|2025-01-03 18:35:00|94.31|93.81|94.32|93.82|94.32|93.82|94.31|93.81|6
1735929310000|2025-01-03 18:35:10|94.31|93.81|94.27|93.77|94.32|93.82|94.26|93.76|9
1735929320000|2025-01-03 18:35:20|94.26|93.76|94.26|93.76|94.27|93.77|94.26|93.76|3
1735929330000|2025-01-03 18:35:30|94.27|93.77|94.3|93.8|94.32|93.82|94.27|93.77|9
1735929340000|2025-01-03 18:35:40|94.31|93.81|94.31|93.81|94.32|93.82|94.31|93.81|3
1735929350000|2025-01-03 18:35:50|94.32|93.82|94.36|93.86|94.36|93.86|94.32|93.82|6
1735929360000|2025-01-03 18:36:00|94.35|93.85|94.35|93.85|94.4|93.9|94.34|93.84|11
1735929370000|2025-01-03 18:36:10|94.36|93.86|94.35|93.85|94.38|93.88|94.34|93.84|8
1735929380000|2025-01-03 18:36:20|94.34|93.84|94.27|93.77|94.35|93.85|94.27|93.77|12
1735929390000|2025-01-03 18:36:30|94.25|93.75|94.28|93.78|94.28|93.78|94.23|93.73|7
1735929400000|2025-01-03 18:36:40|94.27|93.77|94.26|93.76|94.27|93.77|94.26|93.76|2
1735929410000|2025-01-03 18:36:50|94.25|93.75|94.2|93.7|94.25|93.75|94.19|93.69|10
1735929420000|2025-01-03 18:37:00|94.22|93.72|94.15|93.65|94.22|93.72|94.15|93.65|6
1735929430000|2025-01-03 18:37:10|94.14|93.64|94.16|93.66|94.16|93.66|94.14|93.64|5
1735929440000|2025-01-03 18:37:20|94.14|93.64|94.15|93.65|94.17|93.67|94.14|93.64|8
1735929450000|2025-01-03 18:37:30|94.14|93.64|94.07|93.57|94.14|93.64|94.07|93.57|8
1735929460000|2025-01-03 18:37:40|94.06|93.56|94.07|93.57|94.07|93.57|94.06|93.56|4
1735929470000|2025-01-03 18:37:50|94.08|93.58|94.14|93.64|94.16|93.66|94.08|93.58|13
1735929480000|2025-01-03 18:38:00|94.13|93.63|94.11|93.61|94.13|93.63|94.11|93.61|3
1735929490000|2025-01-03 18:38:10|94.1|93.6|94.07|93.57|94.1|93.6|94.04|93.54|6
1735929500000|2025-01-03 18:38:20|94.06|93.56|94.08|93.58|94.08|93.58|94.06|93.56|5
1735929510000|2025-01-03 18:38:30|94.09|93.59|94.11|93.61|94.11|93.61|94.09|93.59|5
1735929520000|2025-01-03 18:38:40|94.12|93.62|94.13|93.63|94.13|93.63|94.12|93.62|4
1735929530000|2025-01-03 18:38:50|94.12|93.62|94.12|93.62|94.12|93.62|94.12|93.62|1
1735929540000|2025-01-03 18:39:00|94.13|93.63|94.16|93.66|94.16|93.66|94.12|93.62|9
1735929550000|2025-01-03 18:39:10|94.17|93.67|94.14|93.64|94.17|93.67|94.14|93.64|8
1735929560000|2025-01-03 18:39:20|94.13|93.63|94.13|93.63|94.15|93.65|94.12|93.62|10
1735929570000|2025-01-03 18:39:30|94.14|93.64|94.15|93.65|94.15|93.65|94.14|93.64|2
1735929580000|2025-01-03 18:39:40|94.16|93.66|94.15|93.65|94.16|93.66|94.15|93.65|2
1735929590000|2025-01-03 18:39:50|94.14|93.64|94.14|93.64|94.15|93.65|94.13|93.63|4
1735929600000|2025-01-03 18:40:00|94.13|93.63|94.14|93.64|94.17|93.67|94.13|93.63|12
1735929610000|2025-01-03 18:40:10|94.15|93.65|94.17|93.67|94.17|93.67|94.15|93.65|3
1735929620000|2025-01-03 18:40:20|94.18|93.68|94.18|93.68|94.18|93.68|94.18|93.68|1
1735929630000|2025-01-03 18:40:30|94.19|93.69|94.18|93.68|94.25|93.75|94.18|93.68|10
1735929640000|2025-01-03 18:40:40|94.17|93.67|94.07|93.57|94.17|93.67|94.07|93.57|5
1735929650000|2025-01-03 18:40:50|94.08|93.58|94.15|93.65|94.15|93.65|94.07|93.57|7
1735929660000|2025-01-03 18:41:00|94.16|93.66|94.15|93.65|94.16|93.66|94.15|93.65|2
1735929670000|2025-01-03 18:41:10|94.14|93.64|94.07|93.57|94.14|93.64|94.07|93.57|7
1735929680000|2025-01-03 18:41:20|94.06|93.56|94.07|93.57|94.08|93.58|94.06|93.56|6
1735929690000|2025-01-03 18:41:30|94.06|93.56|94.04|93.54|94.06|93.56|94.04|93.54|3
1735929700000|2025-01-03 18:41:40|94.03|93.53|94|93.5|94.03|93.53|94|93.5|7
1735929710000|2025-01-03 18:41:50|93.97|93.47|93.97|93.47|93.97|93.47|93.96|93.46|3
1735929720000|2025-01-03 18:42:00|93.98|93.48|94.05|93.55|94.06|93.56|93.97|93.47|13
1735929730000|2025-01-03 18:42:10|94.04|93.54|94.04|93.54|94.05|93.55|94.04|93.54|3
1735929740000|2025-01-03 18:42:20|94.05|93.55|94.05|93.55|94.06|93.56|94.05|93.55|5
1735929750000|2025-01-03 18:42:30|94.06|93.56|94.04|93.54|94.06|93.56|94.04|93.54|7
1735929760000|2025-01-03 18:42:40|94.05|93.55|94.04|93.54|94.05|93.55|94.03|93.53|6
1735929770000|2025-01-03 18:42:50|94.05|93.55|94.05|93.55|94.05|93.55|94.03|93.53|13
1735929780000|2025-01-03 18:43:00|94.04|93.54|94.07|93.57|94.07|93.57|94.04|93.54|8
1735929790000|2025-01-03 18:43:10|94.08|93.58|94.08|93.58|94.09|93.59|94.06|93.56|9
1735929800000|2025-01-03 18:43:20|94.07|93.57|94.08|93.58|94.08|93.58|94.07|93.57|4
1735929810000|2025-01-03 18:43:30|94.09|93.59|94.13|93.63|94.13|93.63|94.09|93.59|10
1735929820000|2025-01-03 18:43:40|94.14|93.64|94.07|93.57|94.15|93.65|94.07|93.57|7
1735929840000|2025-01-03 18:44:00|94.12|93.62|94.13|93.63|94.13|93.63|94.12|93.62|2
1735929850000|2025-01-03 18:44:10|94.14|93.64|94.17|93.67|94.18|93.68|94.14|93.64|9
1735929860000|2025-01-03 18:44:20|94.18|93.68|94.13|93.63|94.18|93.68|94.13|93.63|4
1735929870000|2025-01-03 18:44:30|94.12|93.62|94.13|93.63|94.13|93.63|94.08|93.58|8
1735929880000|2025-01-03 18:44:40|94.07|93.57|94.06|93.56|94.07|93.57|94.06|93.56|2
1735929890000|2025-01-03 18:44:50|94.05|93.55|94.01|93.51|94.05|93.55|94.01|93.51|3
1735929900000|2025-01-03 18:45:00|94.02|93.52|94.05|93.55|94.05|93.55|94.01|93.51|9
1735929910000|2025-01-03 18:45:10|94.06|93.56|94.06|93.56|94.06|93.56|94.04|93.54|9
1735929920000|2025-01-03 18:45:20|94.08|93.58|94.09|93.59|94.1|93.6|94.08|93.58|4
1735929930000|2025-01-03 18:45:30|94.1|93.6|94.1|93.6|94.1|93.6|94.09|93.59|5
1735929940000|2025-01-03 18:45:40|94.12|93.62|94.18|93.68|94.21|93.71|94.12|93.62|6
1735929950000|2025-01-03 18:45:50|94.17|93.67|94.12|93.62|94.18|93.68|94.11|93.61|8
1735929960000|2025-01-03 18:46:00|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|4
1735929970000|2025-01-03 18:46:10|94.13|93.63|94.12|93.62|94.13|93.63|94.12|93.62|2
1735929980000|2025-01-03 18:46:20|94.13|93.63|94.13|93.63|94.13|93.63|94.13|93.63|1
1735929990000|2025-01-03 18:46:30|94.14|93.64|94.11|93.61|94.17|93.67|94.11|93.61|8
1735930000000|2025-01-03 18:46:40|94.12|93.62|94.12|93.62|94.12|93.62|94.12|93.62|1
1735930010000|2025-01-03 18:46:50|94.1|93.6|94.06|93.56|94.1|93.6|94.06|93.56|3
1735930020000|2025-01-03 18:47:00|94.07|93.57|94.03|93.53|94.07|93.57|94.03|93.53|6
1735930030000|2025-01-03 18:47:10|94.04|93.54|94.05|93.55|94.05|93.55|94.04|93.54|2
1735930040000|2025-01-03 18:47:20|94.07|93.57|94.07|93.57|94.07|93.57|94.06|93.56|3
1735930050000|2025-01-03 18:47:30|94.08|93.58|94.12|93.62|94.12|93.62|94.08|93.58|5
1735930060000|2025-01-03 18:47:40|94.14|93.64|94.14|93.64|94.14|93.64|94.14|93.64|1
1735930070000|2025-01-03 18:47:50|94.16|93.66|94.12|93.62|94.16|93.66|94.12|93.62|5
1735930080000|2025-01-03 18:48:00|94.13|93.63|94.15|93.65|94.15|93.65|94.13|93.63|7
1735930090000|2025-01-03 18:48:10|94.16|93.66|94.21|93.71|94.21|93.71|94.16|93.66|9
1735930100000|2025-01-03 18:48:20|94.22|93.72|94.17|93.67|94.22|93.72|94.17|93.67|5
1735930110000|2025-01-03 18:48:30|94.16|93.66|94.16|93.66|94.17|93.67|94.16|93.66|5
1735930120000|2025-01-03 18:48:40|94.15|93.65|94.14|93.64|94.15|93.65|94.11|93.61|6
1735930130000|2025-01-03 18:48:50|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|2
1735930140000|2025-01-03 18:49:00|94.13|93.63|94.12|93.62|94.13|93.63|94.11|93.61|3
1735930150000|2025-01-03 18:49:10|94.13|93.63|94.05|93.55|94.13|93.63|94.05|93.55|8
1735930160000|2025-01-03 18:49:20|94.06|93.56|94.08|93.58|94.12|93.62|94.06|93.56|5
1735930170000|2025-01-03 18:49:30|94.07|93.57|94.03|93.53|94.07|93.57|94.03|93.53|9
1735930180000|2025-01-03 18:49:40|94.04|93.54|94.06|93.56|94.08|93.58|94.04|93.54|7
1735930190000|2025-01-03 18:49:50|94.07|93.57|94.05|93.55|94.07|93.57|94.05|93.55|5
1735930210000|2025-01-03 18:50:10|94.04|93.54|94.05|93.55|94.06|93.56|94.04|93.54|4
1735930220000|2025-01-03 18:50:20|94.06|93.56|94.05|93.55|94.06|93.56|94.05|93.55|2
1735930230000|2025-01-03 18:50:30|94.06|93.56|94.06|93.56|94.06|93.56|94.05|93.55|7
1735930240000|2025-01-03 18:50:40|94.05|93.55|93.98|93.48|94.05|93.55|93.97|93.47|6
1735930250000|2025-01-03 18:50:50|93.97|93.47|93.96|93.46|93.98|93.48|93.96|93.46|4
1735930260000|2025-01-03 18:51:00|93.95|93.45|93.95|93.45|93.95|93.45|93.95|93.45|1
1735930270000|2025-01-03 18:51:10|93.94|93.44|93.94|93.44|93.94|93.44|93.91|93.41|7
1735930290000|2025-01-03 18:51:30|93.93|93.43|93.93|93.43|93.94|93.44|93.93|93.43|7
1735930300000|2025-01-03 18:51:40|93.94|93.44|93.93|93.43|93.94|93.44|93.93|93.43|2
1735930310000|2025-01-03 18:51:50|93.94|93.44|93.93|93.43|93.94|93.44|93.92|93.42|4
1735930320000|2025-01-03 18:52:00|93.92|93.42|93.92|93.42|93.92|93.42|93.92|93.42|1
1735930340000|2025-01-03 18:52:20|93.93|93.43|93.86|93.36|93.94|93.44|93.86|93.36|7
1735930350000|2025-01-03 18:52:30|93.85|93.35|93.84|93.34|93.85|93.35|93.83|93.33|4
1735930360000|2025-01-03 18:52:40|93.86|93.36|93.85|93.35|93.86|93.36|93.85|93.35|2
1735930370000|2025-01-03 18:52:50|93.84|93.34|93.84|93.34|93.84|93.34|93.84|93.34|1
1735930380000|2025-01-03 18:53:00|93.85|93.35|93.84|93.34|93.85|93.35|93.83|93.33|6
1735930390000|2025-01-03 18:53:10|93.97|93.47|93.95|93.45|93.97|93.47|93.94|93.44|5
1735930410000|2025-01-03 18:53:30|93.96|93.46|93.96|93.46|93.97|93.47|93.95|93.45|7
1735930420000|2025-01-03 18:53:40|93.95|93.45|93.93|93.43|93.96|93.46|93.93|93.43|7
1735930430000|2025-01-03 18:53:50|93.91|93.41|93.88|93.38|93.92|93.42|93.88|93.38|6
1735930440000|2025-01-03 18:54:00|93.89|93.39|93.93|93.43|93.93|93.43|93.87|93.37|10
1735930450000|2025-01-03 18:54:10|93.92|93.42|93.92|93.42|93.92|93.42|93.92|93.42|1
1735930460000|2025-01-03 18:54:20|93.94|93.44|94.02|93.52|94.02|93.52|93.94|93.44|4
1735930470000|2025-01-03 18:54:30|94.01|93.51|94|93.5|94.03|93.53|93.98|93.48|6
1735930480000|2025-01-03 18:54:40|94.01|93.51|94.01|93.51|94.01|93.51|94.01|93.51|1
1735930490000|2025-01-03 18:54:50|93.99|93.49|94.02|93.52|94.02|93.52|93.99|93.49|4
1735930500000|2025-01-03 18:55:00|94.04|93.54|94.08|93.58|94.11|93.61|94.04|93.54|12
1735930510000|2025-01-03 18:55:10|94.07|93.57|94.05|93.55|94.12|93.62|94.05|93.55|9
1735930520000|2025-01-03 18:55:20|94.06|93.56|94.06|93.56|94.06|93.56|94.05|93.55|3
1735930530000|2025-01-03 18:55:30|94.05|93.55|94.02|93.52|94.06|93.56|94.02|93.52|8
1735930540000|2025-01-03 18:55:40|94.03|93.53|94.02|93.52|94.04|93.54|94.02|93.52|4
1735930550000|2025-01-03 18:55:50|94.03|93.53|94.04|93.54|94.04|93.54|94.03|93.53|2
1735930560000|2025-01-03 18:56:00|94.03|93.53|94.02|93.52|94.03|93.53|94.02|93.52|2
1735930570000|2025-01-03 18:56:10|94.03|93.53|93.94|93.44|94.03|93.53|93.94|93.44|6
1735930580000|2025-01-03 18:56:20|93.92|93.42|93.93|93.43|93.94|93.44|93.92|93.42|4
1735930590000|2025-01-03 18:56:30|93.94|93.44|93.92|93.42|93.94|93.44|93.92|93.42|3
1735930610000|2025-01-03 18:56:50|93.91|93.41|93.92|93.42|93.92|93.42|93.91|93.41|2
1735930620000|2025-01-03 18:57:00|93.94|93.44|93.95|93.45|93.95|93.45|93.94|93.44|2
1735930630000|2025-01-03 18:57:10|93.97|93.47|93.94|93.44|93.97|93.47|93.94|93.44|8
1735930640000|2025-01-03 18:57:20|93.93|93.43|93.93|93.43|93.93|93.43|93.92|93.42|3
1735930660000|2025-01-03 18:57:40|93.92|93.42|93.95|93.45|93.95|93.45|93.91|93.41|6
1735930670000|2025-01-03 18:57:50|93.94|93.44|93.92|93.42|93.94|93.44|93.92|93.42|5
1735930680000|2025-01-03 18:58:00|93.93|93.43|93.93|93.43|93.93|93.43|93.93|93.43|1
1735930690000|2025-01-03 18:58:10|93.94|93.44|93.92|93.42|93.94|93.44|93.92|93.42|5
1735930700000|2025-01-03 18:58:20|93.93|93.43|93.93|93.43|93.93|93.43|93.92|93.42|3
1735930710000|2025-01-03 18:58:30|93.92|93.42|93.87|93.37|93.92|93.42|93.87|93.37|4
1735930720000|2025-01-03 18:58:40|93.86|93.36|93.88|93.38|93.91|93.41|93.86|93.36|5
1735930730000|2025-01-03 18:58:50|93.86|93.36|93.86|93.36|93.86|93.36|93.86|93.36|1
1735930740000|2025-01-03 18:59:00|93.87|93.37|93.92|93.42|93.92|93.42|93.87|93.37|4
1735930750000|2025-01-03 18:59:10|93.93|93.43|93.92|93.42|93.93|93.43|93.91|93.41|4
1735930760000|2025-01-03 18:59:20|93.91|93.41|93.9|93.4|93.93|93.43|93.9|93.4|12
1735930770000|2025-01-03 18:59:30|93.91|93.41|93.84|93.34|93.91|93.41|93.84|93.34|7
1735930780000|2025-01-03 18:59:40|93.83|93.33|93.85|93.35|93.85|93.35|93.83|93.33|5
1735930790000|2025-01-03 18:59:50|93.84|93.34|93.85|93.35|93.85|93.35|93.84|93.34|4
1735930800000|2025-01-03 19:00:00|93.84|93.34|93.89|93.39|93.9|93.4|93.84|93.34|9
1735930810000|2025-01-03 19:00:10|93.88|93.38|93.93|93.43|93.93|93.43|93.86|93.36|5
1735930820000|2025-01-03 19:00:20|93.92|93.42|93.93|93.43|93.93|93.43|93.88|93.38|6
1735930830000|2025-01-03 19:00:30|93.92|93.42|93.93|93.43|93.93|93.43|93.92|93.42|4
1735930840000|2025-01-03 19:00:40|93.94|93.44|93.98|93.48|93.98|93.48|93.94|93.44|7
1735930850000|2025-01-03 19:00:50|93.97|93.47|93.94|93.44|93.97|93.47|93.93|93.43|10
1735930860000|2025-01-03 19:01:00|93.93|93.43|93.94|93.44|93.94|93.44|93.91|93.41|6
1735930870000|2025-01-03 19:01:10|93.93|93.43|93.92|93.42|93.94|93.44|93.92|93.42|4
1735930890000|2025-01-03 19:01:30|93.85|93.35|93.82|93.32|93.85|93.35|93.81|93.31|6
1735930900000|2025-01-03 19:01:40|93.84|93.34|93.83|93.33|93.84|93.34|93.83|93.33|2
1735930910000|2025-01-03 19:01:50|93.82|93.32|93.81|93.31|93.82|93.32|93.8|93.3|9
1735930920000|2025-01-03 19:02:00|93.82|93.32|93.81|93.31|93.82|93.32|93.79|93.29|11
1735930930000|2025-01-03 19:02:10|93.8|93.3|93.82|93.32|93.82|93.32|93.8|93.3|3
1735930950000|2025-01-03 19:02:30|93.81|93.31|93.76|93.26|93.82|93.32|93.76|93.26|18
1735930960000|2025-01-03 19:02:40|93.75|93.25|93.75|93.25|93.76|93.26|93.74|93.24|7
1735930970000|2025-01-03 19:02:50|93.74|93.24|93.73|93.23|93.75|93.25|93.73|93.23|5
1735930980000|2025-01-03 19:03:00|93.74|93.24|93.75|93.25|93.75|93.25|93.74|93.24|2
1735930990000|2025-01-03 19:03:10|93.74|93.24|93.71|93.21|93.74|93.24|93.71|93.21|4
1735931000000|2025-01-03 19:03:20|93.72|93.22|93.73|93.23|93.74|93.24|93.71|93.21|8
1735931020000|2025-01-03 19:03:40|93.72|93.22|93.72|93.22|93.73|93.23|93.72|93.22|3
1735931030000|2025-01-03 19:03:50|93.73|93.23|93.74|93.24|93.74|93.24|93.73|93.23|4
1735931040000|2025-01-03 19:04:00|93.76|93.26|93.83|93.33|93.84|93.34|93.76|93.26|6
1735931050000|2025-01-03 19:04:10|93.84|93.34|93.83|93.33|93.84|93.34|93.83|93.33|2
1735931070000|2025-01-03 19:04:30|93.84|93.34|93.84|93.34|93.85|93.35|93.84|93.34|3
1735931080000|2025-01-03 19:04:40|93.85|93.35|93.85|93.35|93.86|93.36|93.82|93.32|6
1735931100000|2025-01-03 19:05:00|93.84|93.34|93.85|93.35|93.86|93.36|93.84|93.34|6
1735931110000|2025-01-03 19:05:10|93.84|93.34|93.83|93.33|93.85|93.35|93.83|93.33|3
1735931120000|2025-01-03 19:05:20|93.84|93.34|93.85|93.35|93.85|93.35|93.84|93.34|4
1735931130000|2025-01-03 19:05:30|93.84|93.34|93.85|93.35|93.85|93.35|93.84|93.34|2
1735931140000|2025-01-03 19:05:40|93.84|93.34|93.82|93.32|93.84|93.34|93.82|93.32|3
1735931150000|2025-01-03 19:05:50|93.81|93.31|93.81|93.31|93.82|93.32|93.81|93.31|3
1735931160000|2025-01-03 19:06:00|93.76|93.26|93.77|93.27|93.77|93.27|93.73|93.23|7
1735931170000|2025-01-03 19:06:10|93.78|93.28|93.83|93.33|93.83|93.33|93.78|93.28|8
1735931180000|2025-01-03 19:06:20|93.84|93.34|93.85|93.35|93.86|93.36|93.84|93.34|4
1735931190000|2025-01-03 19:06:30|93.86|93.36|93.86|93.36|93.86|93.36|93.85|93.35|3
1735931250000|2025-01-03 19:07:30|93.88|93.38|93.91|93.41|93.91|93.41|93.88|93.38|2
1735931280000|2025-01-03 19:08:00|93.93|93.43|93.96|93.46|93.96|93.46|93.93|93.43|2
1735931290000|2025-01-03 19:08:10|94.06|93.56|94.08|93.58|94.08|93.58|94.06|93.56|4
1735931300000|2025-01-03 19:08:20|94.1|93.6|94.25|93.75|94.26|93.76|94.08|93.58|14
1735931310000|2025-01-03 19:08:30|94.26|93.76|94.24|93.74|94.26|93.76|94.24|93.74|3
1735931320000|2025-01-03 19:08:40|94.25|93.75|94.3|93.8|94.3|93.8|94.25|93.75|5
1735931330000|2025-01-03 19:08:50|94.29|93.79|94.37|93.87|94.44|93.94|94.26|93.76|14
1735931340000|2025-01-03 19:09:00|94.35|93.85|94.33|93.83|94.35|93.85|94.33|93.83|4
1735931350000|2025-01-03 19:09:10|94.32|93.82|94.31|93.81|94.33|93.83|94.31|93.81|6
1735931360000|2025-01-03 19:09:20|94.3|93.8|94.32|93.82|94.32|93.82|94.3|93.8|3
1735931380000|2025-01-03 19:09:40|94.35|93.85|94.37|93.87|94.37|93.87|94.35|93.85|4
1735931390000|2025-01-03 19:09:50|94.38|93.88|94.35|93.85|94.42|93.92|94.35|93.85|10
1735931400000|2025-01-03 19:10:00|94.36|93.86|94.38|93.88|94.39|93.89|94.35|93.85|7
1735931410000|2025-01-03 19:10:10|94.34|93.84|94.36|93.86|94.36|93.86|94.34|93.84|5
1735931420000|2025-01-03 19:10:20|94.37|93.87|94.37|93.87|94.37|93.87|94.37|93.87|1
1735931430000|2025-01-03 19:10:30|94.36|93.86|94.36|93.86|94.36|93.86|94.36|93.86|1
1735931440000|2025-01-03 19:10:40|94.35|93.85|94.33|93.83|94.35|93.85|94.33|93.83|2
1735931450000|2025-01-03 19:10:50|94.32|93.82|94.35|93.85|94.35|93.85|94.32|93.82|6
1735931460000|2025-01-03 19:11:00|94.34|93.84|94.35|93.85|94.36|93.86|94.34|93.84|4
1735931470000|2025-01-03 19:11:10|94.33|93.83|94.36|93.86|94.36|93.86|94.33|93.83|4
1735931480000|2025-01-03 19:11:20|94.35|93.85|94.34|93.84|94.35|93.85|94.34|93.84|2
1735931490000|2025-01-03 19:11:30|94.33|93.83|94.34|93.84|94.34|93.84|94.33|93.83|4
1735931500000|2025-01-03 19:11:40|94.33|93.83|94.33|93.83|94.33|93.83|94.33|93.83|1
1735931510000|2025-01-03 19:11:50|94.32|93.82|94.31|93.81|94.34|93.84|94.31|93.81|12
1735931520000|2025-01-03 19:12:00|94.3|93.8|94.23|93.73|94.3|93.8|94.22|93.72|3
1735931530000|2025-01-03 19:12:10|94.24|93.74|94.23|93.73|94.24|93.74|94.23|93.73|2
1735931540000|2025-01-03 19:12:20|94.25|93.75|94.23|93.73|94.25|93.75|94.23|93.73|3
1735931550000|2025-01-03 19:12:30|94.24|93.74|94.31|93.81|94.31|93.81|94.24|93.74|6
1735931560000|2025-01-03 19:12:40|94.3|93.8|94.28|93.78|94.31|93.81|94.27|93.77|5
1735931570000|2025-01-03 19:12:50|94.27|93.77|94.27|93.77|94.27|93.77|94.26|93.76|3
1735931580000|2025-01-03 19:13:00|94.25|93.75|94.27|93.77|94.27|93.77|94.25|93.75|3
1735931590000|2025-01-03 19:13:10|94.26|93.76|94.26|93.76|94.26|93.76|94.26|93.76|1
1735931600000|2025-01-03 19:13:20|94.25|93.75|94.26|93.76|94.27|93.77|94.24|93.74|6
1735931610000|2025-01-03 19:13:30|94.25|93.75|94.24|93.74|94.25|93.75|94.23|93.73|4
1735931620000|2025-01-03 19:13:40|94.22|93.72|94.23|93.73|94.23|93.73|94.22|93.72|2
1735931630000|2025-01-03 19:13:50|94.26|93.76|94.27|93.77|94.27|93.77|94.26|93.76|2
1735931640000|2025-01-03 19:14:00|94.28|93.78|94.34|93.84|94.34|93.84|94.28|93.78|5
1735931650000|2025-01-03 19:14:10|94.33|93.83|94.33|93.83|94.34|93.84|94.33|93.83|3
1735931660000|2025-01-03 19:14:20|94.34|93.84|94.33|93.83|94.34|93.84|94.33|93.83|2
1735931670000|2025-01-03 19:14:30|94.32|93.82|94.33|93.83|94.33|93.83|94.32|93.82|2
1735931680000|2025-01-03 19:14:40|94.34|93.84|94.33|93.83|94.34|93.84|94.33|93.83|4
1735931690000|2025-01-03 19:14:50|94.34|93.84|94.33|93.83|94.34|93.84|94.33|93.83|6
1735931700000|2025-01-03 19:15:00|94.25|93.75|94.23|93.73|94.28|93.78|94.23|93.73|8
1735931710000|2025-01-03 19:15:10|94.24|93.74|94.27|93.77|94.27|93.77|94.24|93.74|5
1735931720000|2025-01-03 19:15:20|94.32|93.82|94.26|93.76|94.32|93.82|94.24|93.74|12
1735931730000|2025-01-03 19:15:30|94.25|93.75|94.25|93.75|94.25|93.75|94.25|93.75|1
1735931740000|2025-01-03 19:15:40|94.26|93.76|94.23|93.73|94.26|93.76|94.22|93.72|6
1735931750000|2025-01-03 19:15:50|94.22|93.72|94.22|93.72|94.23|93.73|94.22|93.72|3
1735931760000|2025-01-03 19:16:00|94.23|93.73|94.25|93.75|94.25|93.75|94.22|93.72|5
1735931770000|2025-01-03 19:16:10|94.24|93.74|94.25|93.75|94.25|93.75|94.24|93.74|2
1735931780000|2025-01-03 19:16:20|94.24|93.74|94.25|93.75|94.25|93.75|94.24|93.74|4
1735931790000|2025-01-03 19:16:30|94.26|93.76|94.23|93.73|94.27|93.77|94.23|93.73|8
1735931800000|2025-01-03 19:16:40|94.24|93.74|94.25|93.75|94.25|93.75|94.24|93.74|4
1735931810000|2025-01-03 19:16:50|94.27|93.77|94.27|93.77|94.28|93.78|94.26|93.76|7
1735931830000|2025-01-03 19:17:10|94.28|93.78|94.32|93.82|94.32|93.82|94.28|93.78|4
1735931840000|2025-01-03 19:17:20|94.33|93.83|94.34|93.84|94.35|93.85|94.32|93.82|5
1735931850000|2025-01-03 19:17:30|94.35|93.85|94.34|93.84|94.35|93.85|94.34|93.84|2
1735931860000|2025-01-03 19:17:40|94.33|93.83|94.25|93.75|94.34|93.84|94.23|93.73|8
1735931870000|2025-01-03 19:17:50|94.26|93.76|94.26|93.76|94.27|93.77|94.26|93.76|3
1735931880000|2025-01-03 19:18:00|94.27|93.77|94.29|93.79|94.29|93.79|94.27|93.77|3
1735931890000|2025-01-03 19:18:10|94.28|93.78|94.27|93.77|94.28|93.78|94.27|93.77|4
1735931900000|2025-01-03 19:18:20|94.28|93.78|94.28|93.78|94.31|93.81|94.27|93.77|8
1735931910000|2025-01-03 19:18:30|94.27|93.77|94.27|93.77|94.28|93.78|94.26|93.76|8
1735931930000|2025-01-03 19:18:50|94.26|93.76|94.18|93.68|94.26|93.76|94.18|93.68|5
1735931940000|2025-01-03 19:19:00|94.19|93.69|94.22|93.72|94.22|93.72|94.19|93.69|3
1735931950000|2025-01-03 19:19:10|94.21|93.71|94.17|93.67|94.21|93.71|94.16|93.66|7
1735931960000|2025-01-03 19:19:20|94.16|93.66|94.18|93.68|94.18|93.68|94.16|93.66|3
1735931980000|2025-01-03 19:19:40|94.17|93.67|94.09|93.59|94.17|93.67|94.09|93.59|4
1735931990000|2025-01-03 19:19:50|94.08|93.58|94.06|93.56|94.09|93.59|94.06|93.56|7
1735932010000|2025-01-03 19:20:10|94.07|93.57|94.08|93.58|94.08|93.58|94.07|93.57|2
1735932020000|2025-01-03 19:20:20|94.09|93.59|94.16|93.66|94.17|93.67|94.09|93.59|11
1735932030000|2025-01-03 19:20:30|94.17|93.67|94.13|93.63|94.17|93.67|94.13|93.63|4
1735932040000|2025-01-03 19:20:40|94.14|93.64|94.08|93.58|94.14|93.64|94.07|93.57|9
1735932050000|2025-01-03 19:20:50|94.07|93.57|94.03|93.53|94.07|93.57|94.02|93.52|3
1735932060000|2025-01-03 19:21:00|94.02|93.52|94.03|93.53|94.03|93.53|94.02|93.52|2
1735932070000|2025-01-03 19:21:10|93.98|93.48|93.98|93.48|93.99|93.49|93.97|93.47|5
1735932080000|2025-01-03 19:21:20|93.97|93.47|93.97|93.47|93.97|93.47|93.97|93.47|1
1735932090000|2025-01-03 19:21:30|93.98|93.48|94.03|93.53|94.04|93.54|93.98|93.48|10
1735932100000|2025-01-03 19:21:40|94.02|93.52|94.02|93.52|94.03|93.53|94.01|93.51|4
1735932110000|2025-01-03 19:21:50|94.04|93.54|94.04|93.54|94.04|93.54|94.04|93.54|1
1735932120000|2025-01-03 19:22:00|94.03|93.53|94.03|93.53|94.03|93.53|94.03|93.53|1
1735932130000|2025-01-03 19:22:10|94.02|93.52|93.98|93.48|94.02|93.52|93.96|93.46|4
1735932140000|2025-01-03 19:22:20|93.97|93.47|93.98|93.48|93.98|93.48|93.97|93.47|2
1735932170000|2025-01-03 19:22:50|93.99|93.49|93.94|93.44|93.99|93.49|93.94|93.44|6
1735932180000|2025-01-03 19:23:00|93.93|93.43|93.84|93.34|93.93|93.43|93.84|93.34|10
1735932190000|2025-01-03 19:23:10|93.83|93.33|93.83|93.33|93.83|93.33|93.83|93.33|1
1735932200000|2025-01-03 19:23:20|93.82|93.32|93.78|93.28|93.82|93.32|93.78|93.28|4
1735932210000|2025-01-03 19:23:30|93.79|93.29|93.78|93.28|93.79|93.29|93.77|93.27|4
1735932220000|2025-01-03 19:23:40|93.77|93.27|93.74|93.24|93.77|93.27|93.74|93.24|3
1735932230000|2025-01-03 19:23:50|93.73|93.23|93.7|93.2|93.73|93.23|93.7|93.2|2
1735932240000|2025-01-03 19:24:00|93.67|93.17|93.67|93.17|93.67|93.17|93.67|93.17|1
1735932250000|2025-01-03 19:24:10|93.65|93.15|93.66|93.16|93.67|93.17|93.65|93.15|4
1735932260000|2025-01-03 19:24:20|93.64|93.14|93.58|93.08|93.65|93.15|93.58|93.08|8
1735932280000|2025-01-03 19:24:40|93.57|93.07|93.55|93.05|93.57|93.07|93.54|93.04|9
1735932290000|2025-01-03 19:24:50|93.54|93.04|93.56|93.06|93.56|93.06|93.54|93.04|9
1735932300000|2025-01-03 19:25:00|93.55|93.05|93.58|93.08|93.6|93.1|93.55|93.05|11
1735932310000|2025-01-03 19:25:10|93.59|93.09|93.61|93.11|93.61|93.11|93.59|93.09|3
1735932320000|2025-01-03 19:25:20|93.63|93.13|93.63|93.13|93.63|93.13|93.63|93.13|1
1735932330000|2025-01-03 19:25:30|93.62|93.12|93.67|93.17|93.67|93.17|93.62|93.12|4
1735932340000|2025-01-03 19:25:40|93.68|93.18|93.7|93.2|93.72|93.22|93.67|93.17|9
1735932350000|2025-01-03 19:25:50|93.71|93.21|93.75|93.25|93.75|93.25|93.71|93.21|6
1735932360000|2025-01-03 19:26:00|93.76|93.26|93.83|93.33|93.83|93.33|93.76|93.26|9
1735932370000|2025-01-03 19:26:10|93.84|93.34|93.83|93.33|93.86|93.36|93.83|93.33|6
1735932380000|2025-01-03 19:26:20|93.84|93.34|93.87|93.37|93.87|93.37|93.83|93.33|6
1735932390000|2025-01-03 19:26:30|93.85|93.35|93.81|93.31|93.87|93.37|93.81|93.31|8
1735932400000|2025-01-03 19:26:40|93.82|93.32|93.84|93.34|93.84|93.34|93.82|93.32|2
1735932410000|2025-01-03 19:26:50|93.85|93.35|93.87|93.37|93.87|93.37|93.85|93.35|3
1735932420000|2025-01-03 19:27:00|94|93.5|93.97|93.47|94.03|93.53|93.97|93.47|6
1735932430000|2025-01-03 19:27:10|93.98|93.48|93.98|93.48|93.98|93.48|93.97|93.47|3
1735932440000|2025-01-03 19:27:20|93.96|93.46|93.98|93.48|93.99|93.49|93.96|93.46|7
1735932450000|2025-01-03 19:27:30|93.97|93.47|93.87|93.37|93.98|93.48|93.84|93.34|8
1735932460000|2025-01-03 19:27:40|93.88|93.38|93.87|93.37|93.89|93.39|93.87|93.37|9
1735932470000|2025-01-03 19:27:50|93.88|93.38|93.9|93.4|93.9|93.4|93.87|93.37|4
1735932480000|2025-01-03 19:28:00|93.91|93.41|93.93|93.43|93.93|93.43|93.91|93.41|3
1735932490000|2025-01-03 19:28:10|93.95|93.45|94.03|93.53|94.03|93.53|93.95|93.45|4
1735932500000|2025-01-03 19:28:20|94.04|93.54|94.03|93.53|94.05|93.55|94.03|93.53|6
1735932510000|2025-01-03 19:28:30|94.04|93.54|93.95|93.45|94.04|93.54|93.95|93.45|10
1735932520000|2025-01-03 19:28:40|93.96|93.46|93.93|93.43|93.98|93.48|93.93|93.43|11
1735932530000|2025-01-03 19:28:50|93.92|93.42|93.89|93.39|93.92|93.42|93.86|93.36|8
1735932540000|2025-01-03 19:29:00|93.9|93.4|93.95|93.45|93.95|93.45|93.9|93.4|9
1735932550000|2025-01-03 19:29:10|93.94|93.44|93.95|93.45|93.95|93.45|93.93|93.43|4
1735932560000|2025-01-03 19:29:20|93.96|93.46|93.96|93.46|93.96|93.46|93.95|93.45|3
1735932570000|2025-01-03 19:29:30|93.95|93.45|93.95|93.45|93.96|93.46|93.95|93.45|3
1735932580000|2025-01-03 19:29:40|93.96|93.46|93.99|93.49|93.99|93.49|93.96|93.46|5
1735932590000|2025-01-03 19:29:50|94|93.5|93.96|93.46|94|93.5|93.96|93.46|4
1735932600000|2025-01-03 19:30:00|93.97|93.47|93.96|93.46|94|93.5|93.96|93.46|13
1735932610000|2025-01-03 19:30:10|93.98|93.48|93.96|93.46|93.98|93.48|93.94|93.44|15
1735932620000|2025-01-03 19:30:20|93.97|93.47|93.96|93.46|93.98|93.48|93.96|93.46|9
1735932630000|2025-01-03 19:30:30|93.97|93.47|93.96|93.46|93.97|93.47|93.96|93.46|4
1735932640000|2025-01-03 19:30:40|93.97|93.47|93.97|93.47|93.99|93.49|93.96|93.46|9
1735932650000|2025-01-03 19:30:50|93.96|93.46|93.98|93.48|93.98|93.48|93.96|93.46|3
1735932660000|2025-01-03 19:31:00|93.96|93.46|94.01|93.51|94.01|93.51|93.96|93.46|5
1735932670000|2025-01-03 19:31:10|94.02|93.52|94.03|93.53|94.03|93.53|94.02|93.52|2
1735932680000|2025-01-03 19:31:20|94.05|93.55|94.13|93.63|94.14|93.64|94.04|93.54|14
1735932690000|2025-01-03 19:31:30|94.09|93.59|94.07|93.57|94.09|93.59|94.06|93.56|4
1735932700000|2025-01-03 19:31:40|94.06|93.56|94.12|93.62|94.14|93.64|94.06|93.56|5
1735932710000|2025-01-03 19:31:50|94.13|93.63|94.09|93.59|94.14|93.64|94.09|93.59|4
1735932720000|2025-01-03 19:32:00|94.08|93.58|94.13|93.63|94.14|93.64|94.08|93.58|9
1735932730000|2025-01-03 19:32:10|94.14|93.64|94.19|93.69|94.2|93.7|94.13|93.63|9
1735932740000|2025-01-03 19:32:20|94.2|93.7|94.26|93.76|94.26|93.76|94.2|93.7|5
1735932750000|2025-01-03 19:32:30|94.25|93.75|94.28|93.78|94.28|93.78|94.25|93.75|3
1735932760000|2025-01-03 19:32:40|94.27|93.77|94.33|93.83|94.33|93.83|94.26|93.76|8
1735932770000|2025-01-03 19:32:50|94.34|93.84|94.34|93.84|94.35|93.85|94.32|93.82|7
1735932780000|2025-01-03 19:33:00|94.35|93.85|94.36|93.86|94.36|93.86|94.34|93.84|6
1735932790000|2025-01-03 19:33:10|94.37|93.87|94.34|93.84|94.4|93.9|94.34|93.84|10
1735932800000|2025-01-03 19:33:20|94.35|93.85|94.39|93.89|94.41|93.91|94.35|93.85|12
1735932810000|2025-01-03 19:33:30|94.4|93.9|94.37|93.87|94.4|93.9|94.35|93.85|10
1735932820000|2025-01-03 19:33:40|94.39|93.89|94.44|93.94|94.44|93.94|94.39|93.89|4
1735932830000|2025-01-03 19:33:50|94.43|93.93|94.43|93.93|94.44|93.94|94.38|93.88|14
1735932840000|2025-01-03 19:34:00|94.42|93.92|94.56|94.06|94.56|94.06|94.42|93.92|10
1735932850000|2025-01-03 19:34:10|94.55|94.05|94.48|93.98|94.55|94.05|94.48|93.98|6
1735932860000|2025-01-03 19:34:20|94.47|93.97|94.55|94.05|94.55|94.05|94.46|93.96|7
1735932870000|2025-01-03 19:34:30|94.54|94.04|94.52|94.02|94.54|94.04|94.52|94.02|6
1735932880000|2025-01-03 19:34:40|94.53|94.03|94.54|94.04|94.54|94.04|94.53|94.03|4
1735932890000|2025-01-03 19:34:50|94.55|94.05|94.58|94.08|94.6|94.1|94.55|94.05|8
1735932900000|2025-01-03 19:35:00|94.57|94.07|94.56|94.06|94.57|94.07|94.54|94.04|6
1735932910000|2025-01-03 19:35:10|94.55|94.05|94.49|93.99|94.56|94.06|94.49|93.99|15
1735932920000|2025-01-03 19:35:20|94.48|93.98|94.36|93.86|94.48|93.98|94.36|93.86|11
1735932930000|2025-01-03 19:35:30|94.37|93.87|94.47|93.97|94.47|93.97|94.37|93.87|7
1735932940000|2025-01-03 19:35:40|94.46|93.96|94.38|93.88|94.46|93.96|94.38|93.88|10
1735932960000|2025-01-03 19:36:00|94.39|93.89|94.39|93.89|94.39|93.89|94.38|93.88|3
1735932970000|2025-01-03 19:36:10|94.4|93.9|94.37|93.87|94.4|93.9|94.37|93.87|7
1735932980000|2025-01-03 19:36:20|94.38|93.88|94.41|93.91|94.41|93.91|94.38|93.88|2
1735932990000|2025-01-03 19:36:30|94.42|93.92|94.47|93.97|94.47|93.97|94.42|93.92|7
1735933000000|2025-01-03 19:36:40|94.46|93.96|94.45|93.95|94.46|93.96|94.43|93.93|5
1735933010000|2025-01-03 19:36:50|94.46|93.96|94.46|93.96|94.47|93.97|94.42|93.92|8
1735933020000|2025-01-03 19:37:00|94.47|93.97|94.44|93.94|94.47|93.97|94.44|93.94|7
1735933030000|2025-01-03 19:37:10|94.43|93.93|94.47|93.97|94.47|93.97|94.43|93.93|5
1735933040000|2025-01-03 19:37:20|94.48|93.98|94.48|93.98|94.48|93.98|94.48|93.98|1
1735933050000|2025-01-03 19:37:30|94.47|93.97|94.48|93.98|94.49|93.99|94.45|93.95|6
1735933060000|2025-01-03 19:37:40|94.49|93.99|94.5|94|94.51|94.01|94.49|93.99|9
1735933070000|2025-01-03 19:37:50|94.49|93.99|94.49|93.99|94.49|93.99|94.47|93.97|6
1735933080000|2025-01-03 19:38:00|94.48|93.98|94.44|93.94|94.48|93.98|94.44|93.94|5
1735933090000|2025-01-03 19:38:10|94.45|93.95|94.47|93.97|94.47|93.97|94.45|93.95|2
1735933100000|2025-01-03 19:38:20|94.48|93.98|94.49|93.99|94.49|93.99|94.48|93.98|4
1735933120000|2025-01-03 19:38:40|94.48|93.98|94.51|94.01|94.51|94.01|94.48|93.98|7
1735933130000|2025-01-03 19:38:50|94.52|94.02|94.49|93.99|94.52|94.02|94.48|93.98|7
1735933140000|2025-01-03 19:39:00|94.48|93.98|94.44|93.94|94.49|93.99|94.44|93.94|6
1735933150000|2025-01-03 19:39:10|94.45|93.95|94.46|93.96|94.47|93.97|94.45|93.95|3
1735933160000|2025-01-03 19:39:20|94.47|93.97|94.47|93.97|94.47|93.97|94.46|93.96|7
1735933170000|2025-01-03 19:39:30|94.48|93.98|94.48|93.98|94.48|93.98|94.48|93.98|1
1735933190000|2025-01-03 19:39:50|94.46|93.96|94.44|93.94|94.46|93.96|94.43|93.93|4
1735933200000|2025-01-03 19:40:00|94.45|93.95|94.5|94|94.5|94|94.44|93.94|12
1735933210000|2025-01-03 19:40:10|94.55|94.05|94.49|93.99|94.55|94.05|94.48|93.98|6
1735933220000|2025-01-03 19:40:20|94.48|93.98|94.47|93.97|94.48|93.98|94.47|93.97|2
1735933230000|2025-01-03 19:40:30|94.46|93.96|94.46|93.96|94.48|93.98|94.45|93.95|6
1735933240000|2025-01-03 19:40:40|94.43|93.93|94.38|93.88|94.44|93.94|94.38|93.88|8
1735933250000|2025-01-03 19:40:50|94.39|93.89|94.34|93.84|94.39|93.89|94.33|93.83|5
1735933260000|2025-01-03 19:41:00|94.33|93.83|94.37|93.87|94.37|93.87|94.33|93.83|2
1735933280000|2025-01-03 19:41:20|94.38|93.88|94.37|93.87|94.43|93.93|94.37|93.87|7
1735933290000|2025-01-03 19:41:30|94.38|93.88|94.38|93.88|94.38|93.88|94.38|93.88|1
1735933300000|2025-01-03 19:41:40|94.37|93.87|94.36|93.86|94.37|93.87|94.36|93.86|2
1735933310000|2025-01-03 19:41:50|94.35|93.85|94.36|93.86|94.36|93.86|94.33|93.83|4
1735933320000|2025-01-03 19:42:00|94.37|93.87|94.39|93.89|94.39|93.89|94.37|93.87|3
1735933330000|2025-01-03 19:42:10|94.38|93.88|94.38|93.88|94.39|93.89|94.38|93.88|3
1735933340000|2025-01-03 19:42:20|94.4|93.9|94.4|93.9|94.41|93.91|94.4|93.9|3
1735933360000|2025-01-03 19:42:40|94.38|93.88|94.39|93.89|94.4|93.9|94.38|93.88|3
1735933370000|2025-01-03 19:42:50|94.37|93.87|94.37|93.87|94.41|93.91|94.37|93.87|10
1735933380000|2025-01-03 19:43:00|94.38|93.88|94.38|93.88|94.38|93.88|94.37|93.87|3
1735933390000|2025-01-03 19:43:10|94.37|93.87|94.38|93.88|94.39|93.89|94.37|93.87|6
1735933400000|2025-01-03 19:43:20|94.37|93.87|94.37|93.87|94.37|93.87|94.35|93.85|6
1735933410000|2025-01-03 19:43:30|94.38|93.88|94.38|93.88|94.38|93.88|94.38|93.88|1
1735933420000|2025-01-03 19:43:40|94.39|93.89|94.37|93.87|94.39|93.89|94.37|93.87|5
1735933430000|2025-01-03 19:43:50|94.38|93.88|94.38|93.88|94.38|93.88|94.38|93.88|1
1735933440000|2025-01-03 19:44:00|94.37|93.87|94.33|93.83|94.37|93.87|94.33|93.83|5
1735933450000|2025-01-03 19:44:10|94.34|93.84|94.36|93.86|94.36|93.86|94.33|93.83|8
1735933460000|2025-01-03 19:44:20|94.35|93.85|94.35|93.85|94.35|93.85|94.35|93.85|1
1735933470000|2025-01-03 19:44:30|94.33|93.83|94.33|93.83|94.33|93.83|94.33|93.83|1
1735933480000|2025-01-03 19:44:40|94.34|93.84|94.34|93.84|94.34|93.84|94.34|93.84|1
1735933500000|2025-01-03 19:45:00|94.33|93.83|94.32|93.82|94.34|93.84|94.32|93.82|4
1735933510000|2025-01-03 19:45:10|94.31|93.81|94.26|93.76|94.31|93.81|94.26|93.76|9
1735933520000|2025-01-03 19:45:20|94.2|93.7|94.15|93.65|94.2|93.7|94.11|93.61|7
1735933530000|2025-01-03 19:45:30|94.14|93.64|94.15|93.65|94.15|93.65|94.13|93.63|4
1735933540000|2025-01-03 19:45:40|94.16|93.66|94.14|93.64|94.16|93.66|94.14|93.64|3
1735933550000|2025-01-03 19:45:50|94.15|93.65|94.16|93.66|94.17|93.67|94.15|93.65|4
1735933560000|2025-01-03 19:46:00|94.18|93.68|94.24|93.74|94.24|93.74|94.18|93.68|4
1735933570000|2025-01-03 19:46:10|94.25|93.75|94.26|93.76|94.27|93.77|94.25|93.75|4
1735933580000|2025-01-03 19:46:20|94.27|93.77|94.27|93.77|94.28|93.78|94.25|93.75|7
1735933590000|2025-01-03 19:46:30|94.28|93.78|94.24|93.74|94.28|93.78|94.24|93.74|6
1735933600000|2025-01-03 19:46:40|94.23|93.73|94.24|93.74|94.25|93.75|94.23|93.73|4
1735933610000|2025-01-03 19:46:50|94.23|93.73|94.25|93.75|94.25|93.75|94.23|93.73|3
1735933620000|2025-01-03 19:47:00|94.24|93.74|94.17|93.67|94.24|93.74|94.17|93.67|7
1735933630000|2025-01-03 19:47:10|94.15|93.65|94.15|93.65|94.16|93.66|94.14|93.64|5
1735933640000|2025-01-03 19:47:20|94.16|93.66|94.19|93.69|94.19|93.69|94.16|93.66|6
1735933650000|2025-01-03 19:47:30|94.18|93.68|94.14|93.64|94.18|93.68|94.14|93.64|5
1735933660000|2025-01-03 19:47:40|94.13|93.63|93.97|93.47|94.13|93.63|93.97|93.47|12
1735933670000|2025-01-03 19:47:50|93.96|93.46|93.95|93.45|93.96|93.46|93.93|93.43|8
1735933680000|2025-01-03 19:48:00|93.94|93.44|93.96|93.46|93.96|93.46|93.89|93.39|8
1735933690000|2025-01-03 19:48:10|93.95|93.45|93.98|93.48|93.98|93.48|93.95|93.45|6
1735933700000|2025-01-03 19:48:20|93.97|93.47|93.98|93.48|93.98|93.48|93.97|93.47|2
1735933710000|2025-01-03 19:48:30|93.97|93.47|93.94|93.44|93.98|93.48|93.94|93.44|5
1735933720000|2025-01-03 19:48:40|93.93|93.43|93.94|93.44|93.95|93.45|93.93|93.43|4
1735933730000|2025-01-03 19:48:50|93.93|93.43|93.93|93.43|93.94|93.44|93.93|93.43|3
1735933740000|2025-01-03 19:49:00|93.94|93.44|93.99|93.49|93.99|93.49|93.94|93.44|8
1735933750000|2025-01-03 19:49:10|94|93.5|94.04|93.54|94.05|93.55|94|93.5|10
1735933770000|2025-01-03 19:49:30|94.03|93.53|94.06|93.56|94.07|93.57|94.03|93.53|4
1735933780000|2025-01-03 19:49:40|94.07|93.57|94.06|93.56|94.08|93.58|94.06|93.56|8
1735933790000|2025-01-03 19:49:50|94.07|93.57|94.08|93.58|94.09|93.59|94.07|93.57|4
1735933800000|2025-01-03 19:50:00|94.09|93.59|94.09|93.59|94.1|93.6|94.09|93.59|3
1735933810000|2025-01-03 19:50:10|94.1|93.6|94.14|93.64|94.14|93.64|94.1|93.6|5
1735933820000|2025-01-03 19:50:20|94.13|93.63|94.14|93.64|94.14|93.64|94.13|93.63|6
1735933830000|2025-01-03 19:50:30|94.15|93.65|94.16|93.66|94.16|93.66|94.15|93.65|4
1735933840000|2025-01-03 19:50:40|94.17|93.67|94.18|93.68|94.19|93.69|94.16|93.66|8
1735933850000|2025-01-03 19:50:50|94.19|93.69|94.16|93.66|94.19|93.69|94.16|93.66|4
1735933860000|2025-01-03 19:51:00|94.15|93.65|94.07|93.57|94.15|93.65|94.06|93.56|4
1735933870000|2025-01-03 19:51:10|94.08|93.58|94.05|93.55|94.08|93.58|94.05|93.55|4
1735933880000|2025-01-03 19:51:20|94.06|93.56|94.04|93.54|94.08|93.58|94.04|93.54|5
1735933890000|2025-01-03 19:51:30|94.05|93.55|94.06|93.56|94.07|93.57|94.05|93.55|11
1735933900000|2025-01-03 19:51:40|94.05|93.55|93.93|93.43|94.05|93.55|93.93|93.43|8
1735933910000|2025-01-03 19:51:50|93.94|93.44|93.94|93.44|93.94|93.44|93.94|93.44|1
1735933920000|2025-01-03 19:52:00|93.95|93.45|93.96|93.46|93.97|93.47|93.93|93.43|8
1735933930000|2025-01-03 19:52:10|93.97|93.47|93.97|93.47|93.97|93.47|93.97|93.47|1
1735933940000|2025-01-03 19:52:20|93.96|93.46|93.98|93.48|93.98|93.48|93.96|93.46|4
1735933950000|2025-01-03 19:52:30|93.96|93.46|93.95|93.45|93.97|93.47|93.94|93.44|5
1735933960000|2025-01-03 19:52:40|93.94|93.44|93.97|93.47|93.97|93.47|93.94|93.44|3
1735933970000|2025-01-03 19:52:50|93.98|93.48|93.98|93.48|93.98|93.48|93.97|93.47|3
1735933980000|2025-01-03 19:53:00|93.97|93.47|93.96|93.46|93.97|93.47|93.93|93.43|7
1735933990000|2025-01-03 19:53:10|93.95|93.45|93.97|93.47|93.98|93.48|93.95|93.45|7
1735934000000|2025-01-03 19:53:20|93.98|93.48|94.01|93.51|94.02|93.52|93.98|93.48|6
1735934010000|2025-01-03 19:53:30|93.99|93.49|93.98|93.48|93.99|93.49|93.98|93.48|2
1735934020000|2025-01-03 19:53:40|93.95|93.45|93.94|93.44|93.95|93.45|93.94|93.44|2
1735934030000|2025-01-03 19:53:50|93.95|93.45|93.95|93.45|93.95|93.45|93.95|93.45|1
1735934040000|2025-01-03 19:54:00|93.96|93.46|93.95|93.45|93.98|93.48|93.95|93.45|7
1735934050000|2025-01-03 19:54:10|93.94|93.44|93.94|93.44|93.94|93.44|93.94|93.44|1
1735934060000|2025-01-03 19:54:20|93.93|93.43|93.89|93.39|93.93|93.43|93.87|93.37|6
1735934070000|2025-01-03 19:54:30|93.9|93.4|93.89|93.39|93.9|93.4|93.89|93.39|2
1735934080000|2025-01-03 19:54:40|93.9|93.4|93.91|93.41|93.91|93.41|93.9|93.4|2
1735934090000|2025-01-03 19:54:50|93.95|93.45|93.97|93.47|93.97|93.47|93.95|93.45|3
1735934100000|2025-01-03 19:55:00|93.98|93.48|93.96|93.46|93.99|93.49|93.96|93.46|4
1735934110000|2025-01-03 19:55:10|93.97|93.47|93.97|93.47|93.98|93.48|93.96|93.46|4
1735934120000|2025-01-03 19:55:20|93.98|93.48|93.98|93.48|93.98|93.48|93.96|93.46|4
1735934130000|2025-01-03 19:55:30|93.97|93.47|93.93|93.43|93.97|93.47|93.93|93.43|2
1735934140000|2025-01-03 19:55:40|93.94|93.44|93.95|93.45|93.97|93.47|93.94|93.44|5
1735934150000|2025-01-03 19:55:50|93.96|93.46|93.97|93.47|93.97|93.47|93.95|93.45|6
1735934160000|2025-01-03 19:56:00|93.98|93.48|93.97|93.47|93.99|93.49|93.97|93.47|4
1735934170000|2025-01-03 19:56:10|93.98|93.48|93.98|93.48|93.99|93.49|93.97|93.47|7
1735934180000|2025-01-03 19:56:20|93.97|93.47|93.99|93.49|93.99|93.49|93.97|93.47|5
1735934190000|2025-01-03 19:56:30|93.98|93.48|93.98|93.48|93.98|93.48|93.98|93.48|1
1735934230000|2025-01-03 19:57:10|93.99|93.49|93.99|93.49|94|93.5|93.99|93.49|3
1735934250000|2025-01-03 19:57:30|94|93.5|94.05|93.55|94.05|93.55|93.99|93.49|6
1735934260000|2025-01-03 19:57:40|94.04|93.54|94.06|93.56|94.06|93.56|94.04|93.54|5
1735934270000|2025-01-03 19:57:50|94.07|93.57|94.08|93.58|94.09|93.59|94.06|93.56|6
1735934280000|2025-01-03 19:58:00|94.07|93.57|94.06|93.56|94.07|93.57|94.06|93.56|2
1735934290000|2025-01-03 19:58:10|94.07|93.57|93.97|93.47|94.08|93.58|93.97|93.47|7
1735934300000|2025-01-03 19:58:20|93.98|93.48|94.01|93.51|94.01|93.51|93.98|93.48|6
1735934310000|2025-01-03 19:58:30|94|93.5|94.05|93.55|94.05|93.55|93.99|93.49|7
1735934320000|2025-01-03 19:58:40|94.01|93.51|94.02|93.52|94.02|93.52|93.99|93.49|5
1735934330000|2025-01-03 19:58:50|94.01|93.51|93.98|93.48|94.01|93.51|93.98|93.48|3
1735934340000|2025-01-03 19:59:00|93.99|93.49|93.99|93.49|93.99|93.49|93.99|93.49|1
1735934350000|2025-01-03 19:59:10|94|93.5|94.04|93.54|94.04|93.54|94|93.5|7
1735934360000|2025-01-03 19:59:20|94.02|93.52|93.99|93.49|94.02|93.52|93.99|93.49|2
1735934370000|2025-01-03 19:59:30|93.98|93.48|93.96|93.46|93.98|93.48|93.95|93.45|6
1735934380000|2025-01-03 19:59:40|93.97|93.47|93.97|93.47|93.97|93.47|93.97|93.47|1
1735934390000|2025-01-03 19:59:50|93.96|93.46|93.96|93.46|93.96|93.46|93.96|93.46|1
1735934400000|2025-01-03 20:00:00|93.95|93.45|93.93|93.43|93.95|93.45|93.88|93.38|11
1735934410000|2025-01-03 20:00:10|93.94|93.44|93.91|93.41|93.95|93.45|93.88|93.38|9
1735934420000|2025-01-03 20:00:20|93.92|93.42|93.94|93.44|93.95|93.45|93.92|93.42|5
1735934430000|2025-01-03 20:00:30|93.95|93.45|93.94|93.44|93.95|93.45|93.94|93.44|2
1735934440000|2025-01-03 20:00:40|93.95|93.45|93.95|93.45|93.95|93.45|93.95|93.45|1
1735934450000|2025-01-03 20:00:50|93.94|93.44|93.93|93.43|93.94|93.44|93.93|93.43|2
1735934460000|2025-01-03 20:01:00|93.91|93.41|93.84|93.34|93.91|93.41|93.83|93.33|8
1735934470000|2025-01-03 20:01:10|93.85|93.35|93.83|93.33|93.85|93.35|93.83|93.33|3
1735934480000|2025-01-03 20:01:20|93.82|93.32|93.77|93.27|93.82|93.32|93.77|93.27|10
1735934490000|2025-01-03 20:01:30|93.76|93.26|93.7|93.2|93.76|93.26|93.69|93.19|6
1735934500000|2025-01-03 20:01:40|93.71|93.21|93.71|93.21|93.71|93.21|93.7|93.2|3
1735934510000|2025-01-03 20:01:50|93.72|93.22|93.64|93.14|93.73|93.23|93.64|93.14|10
1735934520000|2025-01-03 20:02:00|93.63|93.13|93.65|93.15|93.66|93.16|93.62|93.12|9
1735934530000|2025-01-03 20:02:10|93.66|93.16|93.66|93.16|93.66|93.16|93.66|93.16|1
1735934540000|2025-01-03 20:02:20|93.65|93.15|93.61|93.11|93.65|93.15|93.61|93.11|8
1735934550000|2025-01-03 20:02:30|93.57|93.07|93.58|93.08|93.58|93.08|93.57|93.07|2
1735934560000|2025-01-03 20:02:40|93.59|93.09|93.58|93.08|93.59|93.09|93.56|93.06|6
1735934570000|2025-01-03 20:02:50|93.56|93.06|93.58|93.08|93.58|93.08|93.56|93.06|5
1735934580000|2025-01-03 20:03:00|93.56|93.06|93.53|93.03|93.58|93.08|93.49|92.99|14
1735934590000|2025-01-03 20:03:10|93.52|93.02|93.46|92.96|93.52|93.02|93.45|92.95|11
1735934600000|2025-01-03 20:03:20|93.47|92.97|93.45|92.95|93.47|92.97|93.45|92.95|3
1735934610000|2025-01-03 20:03:30|93.44|92.94|93.39|92.89|93.44|92.94|93.39|92.89|3
1735934620000|2025-01-03 20:03:40|93.38|92.88|93.39|92.89|93.39|92.89|93.38|92.88|6
1735934630000|2025-01-03 20:03:50|93.38|92.88|93.38|92.88|93.38|92.88|93.38|92.88|1
1735934640000|2025-01-03 20:04:00|93.39|92.89|93.39|92.89|93.39|92.89|93.38|92.88|5
1735934650000|2025-01-03 20:04:10|93.38|92.88|93.39|92.89|93.39|92.89|93.38|92.88|2
1735934660000|2025-01-03 20:04:20|93.38|92.88|93.38|92.88|93.38|92.88|93.38|92.88|1
1735934670000|2025-01-03 20:04:30|93.35|92.85|93.33|92.83|93.35|92.85|93.33|92.83|3
1735934680000|2025-01-03 20:04:40|93.32|92.82|93.15|92.65|93.32|92.82|93.13|92.63|11
1735934690000|2025-01-03 20:04:50|93.12|92.62|93.07|92.57|93.14|92.64|93.07|92.57|13
1735934700000|2025-01-03 20:05:00|93.08|92.58|93.25|92.75|93.25|92.75|93.07|92.57|14
1735934710000|2025-01-03 20:05:10|93.26|92.76|93.26|92.76|93.27|92.77|93.24|92.74|10
1735934720000|2025-01-03 20:05:20|93.25|92.75|93.26|92.76|93.26|92.76|93.24|92.74|4
1735934730000|2025-01-03 20:05:30|93.25|92.75|93.19|92.69|93.26|92.76|93.19|92.69|8
1735934740000|2025-01-03 20:05:40|93.18|92.68|93.15|92.65|93.18|92.68|93.14|92.64|6
1735934750000|2025-01-03 20:05:50|93.16|92.66|93.08|92.58|93.18|92.68|93.07|92.57|13
1735934760000|2025-01-03 20:06:00|93.07|92.57|93.06|92.56|93.08|92.58|93.06|92.56|4
1735934770000|2025-01-03 20:06:10|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|2
1735934780000|2025-01-03 20:06:20|93.07|92.57|93.12|92.62|93.13|92.63|93.07|92.57|5
1735934790000|2025-01-03 20:06:30|93.13|92.63|93.14|92.64|93.15|92.65|93.13|92.63|9
1735934800000|2025-01-03 20:06:40|93.15|92.65|93.16|92.66|93.18|92.68|93.14|92.64|8
1735934810000|2025-01-03 20:06:50|93.17|92.67|93.18|92.68|93.19|92.69|93.17|92.67|6
1735934820000|2025-01-03 20:07:00|93.17|92.67|93.14|92.64|93.17|92.67|93.13|92.63|8
1735934830000|2025-01-03 20:07:10|93.13|92.63|93.05|92.55|93.14|92.64|93.05|92.55|8
1735934840000|2025-01-03 20:07:20|93.06|92.56|93.05|92.55|93.06|92.56|93.05|92.55|2
1735934850000|2025-01-03 20:07:30|93.04|92.54|93.04|92.54|93.04|92.54|93.04|92.54|1
1735934860000|2025-01-03 20:07:40|93.05|92.55|93.23|92.73|93.23|92.73|93.05|92.55|14
1735934870000|2025-01-03 20:07:50|93.22|92.72|93.19|92.69|93.22|92.72|93.16|92.66|12
1735934880000|2025-01-03 20:08:00|93.2|92.7|93.27|92.77|93.35|92.85|93.2|92.7|14
1735934890000|2025-01-03 20:08:10|93.23|92.73|93.25|92.75|93.25|92.75|93.23|92.73|6
1735934900000|2025-01-03 20:08:20|93.28|92.78|93.28|92.78|93.28|92.78|93.27|92.77|3
1735934910000|2025-01-03 20:08:30|93.29|92.79|93.27|92.77|93.29|92.79|93.27|92.77|3
1735934920000|2025-01-03 20:08:40|93.25|92.75|93.24|92.74|93.25|92.75|93.24|92.74|2
1735934930000|2025-01-03 20:08:50|93.23|92.73|93.15|92.65|93.23|92.73|93.15|92.65|6
1735934940000|2025-01-03 20:09:00|93.14|92.64|93.04|92.54|93.14|92.64|93.04|92.54|5
1735934950000|2025-01-03 20:09:10|93.05|92.55|93.06|92.56|93.06|92.56|93.05|92.55|4
1735934960000|2025-01-03 20:09:20|93.07|92.57|93.13|92.63|93.17|92.67|93.07|92.57|4
1735934970000|2025-01-03 20:09:30|93.14|92.64|93.06|92.56|93.14|92.64|93.06|92.56|6
1735934980000|2025-01-03 20:09:40|93.05|92.55|92.94|92.44|93.05|92.55|92.94|92.44|5
1735934990000|2025-01-03 20:09:50|92.95|92.45|92.98|92.48|92.98|92.48|92.92|92.42|17
1735935000000|2025-01-03 20:10:00|92.99|92.49|93.07|92.57|93.08|92.58|92.98|92.48|12
1735935010000|2025-01-03 20:10:10|93.06|92.56|93.11|92.61|93.13|92.63|93.06|92.56|10
1735935020000|2025-01-03 20:10:20|93.12|92.62|93.1|92.6|93.15|92.65|93.1|92.6|8
1735935030000|2025-01-03 20:10:30|93.09|92.59|93.06|92.56|93.09|92.59|93.04|92.54|6
1735935040000|2025-01-03 20:10:40|93.08|92.58|93.03|92.53|93.08|92.58|93.03|92.53|6
1735935050000|2025-01-03 20:10:50|93.02|92.52|93.05|92.55|93.06|92.56|93.01|92.51|8
1735935060000|2025-01-03 20:11:00|93.06|92.56|93.08|92.58|93.15|92.65|93.06|92.56|12
1735935070000|2025-01-03 20:11:10|93.09|92.59|93.13|92.63|93.13|92.63|93.09|92.59|15
1735935080000|2025-01-03 20:11:20|93.12|92.62|93.14|92.64|93.15|92.65|93.12|92.62|7
1735935090000|2025-01-03 20:11:30|93.15|92.65|93.18|92.68|93.18|92.68|93.15|92.65|3
1735935100000|2025-01-03 20:11:40|93.17|92.67|93.11|92.61|93.17|92.67|93.11|92.61|10
1735935110000|2025-01-03 20:11:50|93.09|92.59|92.96|92.46|93.11|92.61|92.96|92.46|19
1735935120000|2025-01-03 20:12:00|92.95|92.45|93.03|92.53|93.03|92.53|92.95|92.45|8
1735935130000|2025-01-03 20:12:10|93.04|92.54|93.03|92.53|93.04|92.54|93.03|92.53|2
1735935140000|2025-01-03 20:12:20|93.04|92.54|93.03|92.53|93.04|92.54|92.99|92.49|7
1735935150000|2025-01-03 20:12:30|93.02|92.52|93.05|92.55|93.05|92.55|93.02|92.52|4
1735935160000|2025-01-03 20:12:40|93.07|92.57|93.12|92.62|93.15|92.65|93.07|92.57|4
1735935170000|2025-01-03 20:12:50|93.13|92.63|93.13|92.63|93.14|92.64|93.13|92.63|3
1735935180000|2025-01-03 20:13:00|93.14|92.64|93.13|92.63|93.15|92.65|93.13|92.63|8
1735935190000|2025-01-03 20:13:10|93.12|92.62|93.06|92.56|93.12|92.62|93.06|92.56|4
1735935200000|2025-01-03 20:13:20|93.07|92.57|93.11|92.61|93.13|92.63|93.07|92.57|9
1735935210000|2025-01-03 20:13:30|93.17|92.67|93.15|92.65|93.17|92.67|93.15|92.65|3
1735935220000|2025-01-03 20:13:40|93.14|92.64|93.14|92.64|93.14|92.64|93.13|92.63|3
1735935240000|2025-01-03 20:14:00|93.15|92.65|93.14|92.64|93.15|92.65|93.14|92.64|2
1735935250000|2025-01-03 20:14:10|93.15|92.65|93.19|92.69|93.2|92.7|93.15|92.65|6
1735935260000|2025-01-03 20:14:20|93.2|92.7|93.25|92.75|93.25|92.75|93.2|92.7|7
1735935270000|2025-01-03 20:14:30|93.24|92.74|93.3|92.8|93.3|92.8|93.24|92.74|6
1735935280000|2025-01-03 20:14:40|93.31|92.81|93.28|92.78|93.34|92.84|93.28|92.78|15
1735935290000|2025-01-03 20:14:50|93.27|92.77|93.39|92.89|93.39|92.89|93.27|92.77|7
1735935300000|2025-01-03 20:15:00|93.37|92.87|93.45|92.95|93.46|92.96|93.37|92.87|9
1735935310000|2025-01-03 20:15:10|93.44|92.94|93.46|92.96|93.47|92.97|93.44|92.94|8
1735935320000|2025-01-03 20:15:20|93.47|92.97|93.54|93.04|93.54|93.04|93.47|92.97|12
1735935330000|2025-01-03 20:15:30|93.53|93.03|93.55|93.05|93.56|93.06|93.53|93.03|9
1735935360000|2025-01-03 20:16:00|93.54|93.04|93.47|92.97|93.54|93.04|93.46|92.96|9
1735935370000|2025-01-03 20:16:10|93.46|92.96|93.34|92.84|93.46|92.96|93.31|92.81|9
1735935380000|2025-01-03 20:16:20|93.35|92.85|93.34|92.84|93.35|92.85|93.34|92.84|2
1735935390000|2025-01-03 20:16:30|93.35|92.85|93.35|92.85|93.35|92.85|93.35|92.85|1
1735935400000|2025-01-03 20:16:40|93.34|92.84|93.35|92.85|93.35|92.85|93.34|92.84|2
1735935410000|2025-01-03 20:16:50|93.34|92.84|93.33|92.83|93.34|92.84|93.32|92.82|5
1735935420000|2025-01-03 20:17:00|93.32|92.82|93.35|92.85|93.35|92.85|93.32|92.82|4
1735935430000|2025-01-03 20:17:10|93.36|92.86|93.36|92.86|93.37|92.87|93.36|92.86|3
1735935440000|2025-01-03 20:17:20|93.35|92.85|93.36|92.86|93.37|92.87|93.35|92.85|4
1735935450000|2025-01-03 20:17:30|93.38|92.88|93.37|92.87|93.38|92.88|93.37|92.87|2
1735935460000|2025-01-03 20:17:40|93.36|92.86|93.35|92.85|93.36|92.86|93.33|92.83|7
1735935470000|2025-01-03 20:17:50|93.37|92.87|93.39|92.89|93.45|92.95|93.37|92.87|10
1735935480000|2025-01-03 20:18:00|93.38|92.88|93.39|92.89|93.44|92.94|93.38|92.88|9
1735935490000|2025-01-03 20:18:10|93.38|92.88|93.44|92.94|93.45|92.95|93.38|92.88|11
1735935500000|2025-01-03 20:18:20|93.43|92.93|93.49|92.99|93.49|92.99|93.43|92.93|8
1735935510000|2025-01-03 20:18:30|93.5|93|93.49|92.99|93.53|93.03|93.47|92.97|15
1735935520000|2025-01-03 20:18:40|93.48|92.98|93.47|92.97|93.49|92.99|93.47|92.97|4
1735935530000|2025-01-03 20:18:50|93.46|92.96|93.45|92.95|93.47|92.97|93.45|92.95|5
1735935540000|2025-01-03 20:19:00|93.44|92.94|93.36|92.86|93.44|92.94|93.36|92.86|14
1735935550000|2025-01-03 20:19:10|93.35|92.85|93.34|92.84|93.36|92.86|93.33|92.83|8
1735935560000|2025-01-03 20:19:20|93.35|92.85|93.39|92.89|93.4|92.9|93.35|92.85|5
1735935570000|2025-01-03 20:19:30|93.4|92.9|93.4|92.9|93.41|92.91|93.39|92.89|4
1735935580000|2025-01-03 20:19:40|93.39|92.89|93.4|92.9|93.4|92.9|93.39|92.89|4
1735935590000|2025-01-03 20:19:50|93.39|92.89|93.45|92.95|93.45|92.95|93.38|92.88|12
1735935600000|2025-01-03 20:20:00|93.44|92.94|93.47|92.97|93.48|92.98|93.44|92.94|5
1735935610000|2025-01-03 20:20:10|93.46|92.96|93.43|92.93|93.46|92.96|93.43|92.93|6
1735935620000|2025-01-03 20:20:20|93.42|92.92|93.38|92.88|93.42|92.92|93.37|92.87|9
1735935630000|2025-01-03 20:20:30|93.37|92.87|93.29|92.79|93.37|92.87|93.29|92.79|8
1735935640000|2025-01-03 20:20:40|93.3|92.8|93.25|92.75|93.3|92.8|93.25|92.75|5
1735935650000|2025-01-03 20:20:50|93.26|92.76|93.29|92.79|93.29|92.79|93.26|92.76|3
1735935660000|2025-01-03 20:21:00|93.28|92.78|93.29|92.79|93.31|92.81|93.28|92.78|4
1735935670000|2025-01-03 20:21:10|93.28|92.78|93.29|92.79|93.29|92.79|93.28|92.78|2
1735935680000|2025-01-03 20:21:20|93.33|92.83|93.35|92.85|93.37|92.87|93.33|92.83|6
1735935690000|2025-01-03 20:21:30|93.36|92.86|93.36|92.86|93.36|92.86|93.35|92.85|3
1735935700000|2025-01-03 20:21:40|93.37|92.87|93.37|92.87|93.37|92.87|93.36|92.86|3
1735935710000|2025-01-03 20:21:50|93.39|92.89|93.4|92.9|93.4|92.9|93.38|92.88|9
1735935720000|2025-01-03 20:22:00|93.42|92.92|93.41|92.91|93.46|92.96|93.39|92.89|7
1735935730000|2025-01-03 20:22:10|93.4|92.9|93.4|92.9|93.44|92.94|93.39|92.89|5
1735935740000|2025-01-03 20:22:20|93.39|92.89|93.5|93|93.5|93|93.39|92.89|16
1735935750000|2025-01-03 20:22:30|93.49|92.99|93.51|93.01|93.51|93.01|93.49|92.99|5
1735935760000|2025-01-03 20:22:40|93.52|93.02|93.56|93.06|93.57|93.07|93.52|93.02|5
1735935770000|2025-01-03 20:22:50|93.57|93.07|93.59|93.09|93.6|93.1|93.57|93.07|4
1735935780000|2025-01-03 20:23:00|93.58|93.08|93.6|93.1|93.6|93.1|93.57|93.07|7
1735935790000|2025-01-03 20:23:10|93.59|93.09|93.57|93.07|93.6|93.1|93.57|93.07|7
1735935800000|2025-01-03 20:23:20|93.56|93.06|93.53|93.03|93.56|93.06|93.53|93.03|8
1735935810000|2025-01-03 20:23:30|93.55|93.05|93.59|93.09|93.59|93.09|93.55|93.05|6
1735935820000|2025-01-03 20:23:40|93.58|93.08|93.6|93.1|93.61|93.11|93.57|93.07|10
1735935830000|2025-01-03 20:23:50|93.61|93.11|93.6|93.1|93.63|93.13|93.6|93.1|5
1735935840000|2025-01-03 20:24:00|93.62|93.12|93.63|93.13|93.63|93.13|93.6|93.1|8
1735935850000|2025-01-03 20:24:10|93.64|93.14|93.66|93.16|93.67|93.17|93.6|93.1|7
1735935860000|2025-01-03 20:24:20|93.67|93.17|93.68|93.18|93.69|93.19|93.66|93.16|6
1735935870000|2025-01-03 20:24:30|93.67|93.17|93.66|93.16|93.67|93.17|93.65|93.15|4
1735935880000|2025-01-03 20:24:40|93.65|93.15|93.61|93.11|93.65|93.15|93.61|93.11|7
1735935890000|2025-01-03 20:24:50|93.6|93.1|93.58|93.08|93.6|93.1|93.58|93.08|5
1735935900000|2025-01-03 20:25:00|93.57|93.07|93.58|93.08|93.58|93.08|93.56|93.06|4
1735935910000|2025-01-03 20:25:10|93.57|93.07|93.59|93.09|93.59|93.09|93.57|93.07|3
1735935920000|2025-01-03 20:25:20|93.6|93.1|93.64|93.14|93.65|93.15|93.6|93.1|9
1735935930000|2025-01-03 20:25:30|93.65|93.15|93.65|93.15|93.65|93.15|93.64|93.14|3
1735935940000|2025-01-03 20:25:40|93.64|93.14|93.63|93.13|93.64|93.14|93.62|93.12|3
1735935950000|2025-01-03 20:25:50|93.62|93.12|93.61|93.11|93.62|93.12|93.6|93.1|3
1735935960000|2025-01-03 20:26:00|93.6|93.1|93.65|93.15|93.65|93.15|93.6|93.1|8
1735935970000|2025-01-03 20:26:10|93.64|93.14|93.64|93.14|93.64|93.14|93.64|93.14|1
1735935980000|2025-01-03 20:26:20|93.65|93.15|93.64|93.14|93.65|93.15|93.64|93.14|2
1735935990000|2025-01-03 20:26:30|93.59|93.09|93.6|93.1|93.6|93.1|93.59|93.09|2
1735936000000|2025-01-03 20:26:40|93.59|93.09|93.59|93.09|93.59|93.09|93.58|93.08|3
1735936010000|2025-01-03 20:26:50|93.58|93.08|93.55|93.05|93.59|93.09|93.54|93.04|8
1735936020000|2025-01-03 20:27:00|93.56|93.06|93.57|93.07|93.58|93.08|93.56|93.06|4
1735936030000|2025-01-03 20:27:10|93.58|93.08|93.59|93.09|93.59|93.09|93.58|93.08|2
1735936040000|2025-01-03 20:27:20|93.58|93.08|93.58|93.08|93.59|93.09|93.58|93.08|5
1735936050000|2025-01-03 20:27:30|93.57|93.07|93.56|93.06|93.57|93.07|93.55|93.05|6
1735936060000|2025-01-03 20:27:40|93.57|93.07|93.59|93.09|93.6|93.1|93.57|93.07|8
1735936070000|2025-01-03 20:27:50|93.58|93.08|93.58|93.08|93.58|93.08|93.57|93.07|5
1735936080000|2025-01-03 20:28:00|93.59|93.09|93.59|93.09|93.59|93.09|93.59|93.09|1
1735936090000|2025-01-03 20:28:10|93.58|93.08|93.57|93.07|93.58|93.08|93.55|93.05|6
1735936100000|2025-01-03 20:28:20|93.58|93.08|93.61|93.11|93.61|93.11|93.58|93.08|4
1735936110000|2025-01-03 20:28:30|93.62|93.12|93.63|93.13|93.63|93.13|93.62|93.12|2
1735936120000|2025-01-03 20:28:40|93.64|93.14|93.59|93.09|93.64|93.14|93.58|93.08|9
1735936130000|2025-01-03 20:28:50|93.6|93.1|93.62|93.12|93.64|93.14|93.59|93.09|6
1735936140000|2025-01-03 20:29:00|93.61|93.11|93.64|93.14|93.65|93.15|93.61|93.11|8
1735936150000|2025-01-03 20:29:10|93.63|93.13|93.57|93.07|93.63|93.13|93.57|93.07|8
1735936160000|2025-01-03 20:29:20|93.55|93.05|93.55|93.05|93.56|93.06|93.54|93.04|6
1735936170000|2025-01-03 20:29:30|93.56|93.06|93.59|93.09|93.59|93.09|93.56|93.06|3
1735936180000|2025-01-03 20:29:40|93.58|93.08|93.56|93.06|93.59|93.09|93.56|93.06|5
1735936190000|2025-01-03 20:29:50|93.57|93.07|93.6|93.1|93.6|93.1|93.57|93.07|5
1735936200000|2025-01-03 20:30:00|93.59|93.09|93.64|93.14|93.67|93.17|93.59|93.09|8
1735936210000|2025-01-03 20:30:10|93.66|93.16|93.67|93.17|93.67|93.17|93.64|93.14|11
1735936220000|2025-01-03 20:30:20|93.66|93.16|93.63|93.13|93.68|93.18|93.62|93.12|11
1735936230000|2025-01-03 20:30:30|93.64|93.14|93.65|93.15|93.65|93.15|93.62|93.12|9
1735936240000|2025-01-03 20:30:40|93.64|93.14|93.6|93.1|93.64|93.14|93.6|93.1|4
1735936250000|2025-01-03 20:30:50|93.59|93.09|93.63|93.13|93.63|93.13|93.59|93.09|7
1735936260000|2025-01-03 20:31:00|93.64|93.14|93.66|93.16|93.66|93.16|93.64|93.14|5
1735936270000|2025-01-03 20:31:10|93.67|93.17|93.68|93.18|93.68|93.18|93.67|93.17|2
1735936280000|2025-01-03 20:31:20|93.67|93.17|93.67|93.17|93.67|93.17|93.67|93.17|1
1735936290000|2025-01-03 20:31:30|93.68|93.18|93.62|93.12|93.68|93.18|93.62|93.12|4
1735936300000|2025-01-03 20:31:40|93.63|93.13|93.63|93.13|93.66|93.16|93.63|93.13|9
1735936310000|2025-01-03 20:31:50|93.62|93.12|93.62|93.12|93.62|93.12|93.62|93.12|1
1735936320000|2025-01-03 20:32:00|93.61|93.11|93.61|93.11|93.61|93.11|93.6|93.1|3
1735936330000|2025-01-03 20:32:10|93.6|93.1|93.59|93.09|93.61|93.11|93.58|93.08|5
1735936340000|2025-01-03 20:32:20|93.58|93.08|93.59|93.09|93.59|93.09|93.58|93.08|2
1735936350000|2025-01-03 20:32:30|93.6|93.1|93.62|93.12|93.62|93.12|93.6|93.1|4
1735936360000|2025-01-03 20:32:40|93.61|93.11|93.59|93.09|93.61|93.11|93.58|93.08|7
1735936370000|2025-01-03 20:32:50|93.58|93.08|93.59|93.09|93.59|93.09|93.57|93.07|5
1735936380000|2025-01-03 20:33:00|93.6|93.1|93.61|93.11|93.61|93.11|93.6|93.1|2
1735936390000|2025-01-03 20:33:10|93.63|93.13|93.64|93.14|93.64|93.14|93.63|93.13|4
1735936400000|2025-01-03 20:33:20|93.61|93.11|93.58|93.08|93.61|93.11|93.58|93.08|6
1735936410000|2025-01-03 20:33:30|93.59|93.09|93.61|93.11|93.61|93.11|93.59|93.09|3
1735936420000|2025-01-03 20:33:40|93.62|93.12|93.61|93.11|93.62|93.12|93.61|93.11|2
1735936430000|2025-01-03 20:33:50|93.59|93.09|93.56|93.06|93.59|93.09|93.55|93.05|5
1735936440000|2025-01-03 20:34:00|93.58|93.08|93.54|93.04|93.58|93.08|93.54|93.04|5
1735936450000|2025-01-03 20:34:10|93.55|93.05|93.58|93.08|93.58|93.08|93.54|93.04|5
1735936460000|2025-01-03 20:34:20|93.6|93.1|93.62|93.12|93.62|93.12|93.6|93.1|3
1735936470000|2025-01-03 20:34:30|93.64|93.14|93.62|93.12|93.64|93.14|93.61|93.11|12
1735936480000|2025-01-03 20:34:40|93.61|93.11|93.6|93.1|93.61|93.11|93.59|93.09|4
1735936490000|2025-01-03 20:34:50|93.61|93.11|93.63|93.13|93.63|93.13|93.61|93.11|3
1735936500000|2025-01-03 20:35:00|93.64|93.14|93.65|93.15|93.66|93.16|93.63|93.13|8
1735936510000|2025-01-03 20:35:10|93.66|93.16|93.7|93.2|93.7|93.2|93.65|93.15|6
1735936520000|2025-01-03 20:35:20|93.71|93.21|93.75|93.25|93.76|93.26|93.7|93.2|9
1735936530000|2025-01-03 20:35:30|93.76|93.26|93.71|93.21|93.76|93.26|93.7|93.2|6
1735936540000|2025-01-03 20:35:40|93.7|93.2|93.7|93.2|93.71|93.21|93.67|93.17|11
1735936550000|2025-01-03 20:35:50|93.69|93.19|93.68|93.18|93.7|93.2|93.68|93.18|5
1735936560000|2025-01-03 20:36:00|93.69|93.19|93.7|93.2|93.71|93.21|93.69|93.19|4
1735936570000|2025-01-03 20:36:10|93.71|93.21|93.7|93.2|93.71|93.21|93.7|93.2|2
1735936580000|2025-01-03 20:36:20|93.71|93.21|93.75|93.25|93.76|93.26|93.71|93.21|6
1735936590000|2025-01-03 20:36:30|93.76|93.26|93.76|93.26|93.76|93.26|93.75|93.25|3
1735936600000|2025-01-03 20:36:40|93.75|93.25|93.75|93.25|93.75|93.25|93.75|93.25|1
1735936610000|2025-01-03 20:36:50|93.76|93.26|93.74|93.24|93.76|93.26|93.74|93.24|3
1735936620000|2025-01-03 20:37:00|93.73|93.23|93.7|93.2|93.73|93.23|93.66|93.16|11
1735936630000|2025-01-03 20:37:10|93.69|93.19|93.68|93.18|93.69|93.19|93.68|93.18|2
1735936640000|2025-01-03 20:37:20|93.67|93.17|93.67|93.17|93.67|93.17|93.66|93.16|3
1735936650000|2025-01-03 20:37:30|93.68|93.18|93.7|93.2|93.71|93.21|93.68|93.18|7
1735936660000|2025-01-03 20:37:40|93.71|93.21|93.66|93.16|93.71|93.21|93.66|93.16|6
1735936670000|2025-01-03 20:37:50|93.67|93.17|93.67|93.17|93.7|93.2|93.66|93.16|5
1735936680000|2025-01-03 20:38:00|93.68|93.18|93.68|93.18|93.68|93.18|93.68|93.18|1
1735936690000|2025-01-03 20:38:10|93.67|93.17|93.66|93.16|93.67|93.17|93.66|93.16|2
1735936700000|2025-01-03 20:38:20|93.68|93.18|93.7|93.2|93.7|93.2|93.67|93.17|9
1735936710000|2025-01-03 20:38:30|93.69|93.19|93.69|93.19|93.69|93.19|93.69|93.19|1
1735936720000|2025-01-03 20:38:40|93.67|93.17|93.56|93.06|93.67|93.17|93.56|93.06|6
1735936730000|2025-01-03 20:38:50|93.55|93.05|93.57|93.07|93.57|93.07|93.5|93|9
1735936740000|2025-01-03 20:39:00|93.58|93.08|93.57|93.07|93.58|93.08|93.56|93.06|4
1735936750000|2025-01-03 20:39:10|93.58|93.08|93.58|93.08|93.58|93.08|93.58|93.08|1
1735936760000|2025-01-03 20:39:20|93.57|93.07|93.56|93.06|93.59|93.09|93.54|93.04|7
1735936770000|2025-01-03 20:39:30|93.57|93.07|93.56|93.06|93.57|93.07|93.56|93.06|2
1735936780000|2025-01-03 20:39:40|93.55|93.05|93.51|93.01|93.55|93.05|93.5|93|6
1735936790000|2025-01-03 20:39:50|93.52|93.02|93.51|93.01|93.52|93.02|93.51|93.01|2
1735936800000|2025-01-03 20:40:00|93.52|93.02|93.54|93.04|93.55|93.05|93.52|93.02|6
1735936810000|2025-01-03 20:40:10|93.52|93.02|93.55|93.05|93.55|93.05|93.52|93.02|4
1735936820000|2025-01-03 20:40:20|93.51|93.01|93.51|93.01|93.51|93.01|93.51|93.01|1
1735936830000|2025-01-03 20:40:30|93.5|93|93.48|92.98|93.5|93|93.47|92.97|4
1735936840000|2025-01-03 20:40:40|93.49|92.99|93.51|93.01|93.51|93.01|93.49|92.99|2
1735936850000|2025-01-03 20:40:50|93.55|93.05|93.52|93.02|93.55|93.05|93.51|93.01|4
1735936860000|2025-01-03 20:41:00|93.51|93.01|93.51|93.01|93.51|93.01|93.51|93.01|1
1735936870000|2025-01-03 20:41:10|93.52|93.02|93.56|93.06|93.56|93.06|93.52|93.02|2
1735936880000|2025-01-03 20:41:20|93.55|93.05|93.55|93.05|93.55|93.05|93.55|93.05|1
1735936890000|2025-01-03 20:41:30|93.56|93.06|93.56|93.06|93.56|93.06|93.56|93.06|1
1735936900000|2025-01-03 20:41:40|93.58|93.08|93.6|93.1|93.61|93.11|93.58|93.08|6
1735936910000|2025-01-03 20:41:50|93.58|93.08|93.56|93.06|93.58|93.08|93.56|93.06|3
1735936920000|2025-01-03 20:42:00|93.57|93.07|93.56|93.06|93.57|93.07|93.56|93.06|2
1735936930000|2025-01-03 20:42:10|93.57|93.07|93.6|93.1|93.6|93.1|93.57|93.07|7
1735936940000|2025-01-03 20:42:20|93.64|93.14|93.64|93.14|93.66|93.16|93.64|93.14|4
1735936950000|2025-01-03 20:42:30|93.61|93.11|93.62|93.12|93.63|93.13|93.61|93.11|4
1735936960000|2025-01-03 20:42:40|93.61|93.11|93.61|93.11|93.61|93.11|93.61|93.11|1
1735936970000|2025-01-03 20:42:50|93.62|93.12|93.62|93.12|93.62|93.12|93.62|93.12|1
1735936980000|2025-01-03 20:43:00|93.61|93.11|93.61|93.11|93.61|93.11|93.61|93.11|1
1735936990000|2025-01-03 20:43:10|93.62|93.12|93.62|93.12|93.62|93.12|93.61|93.11|3
1735937000000|2025-01-03 20:43:20|93.66|93.16|93.66|93.16|93.67|93.17|93.65|93.15|5
1735937010000|2025-01-03 20:43:30|93.67|93.17|93.64|93.14|93.68|93.18|93.64|93.14|5
1735937020000|2025-01-03 20:43:40|93.65|93.15|93.64|93.14|93.65|93.15|93.64|93.14|2
1735937040000|2025-01-03 20:44:00|93.66|93.16|93.68|93.18|93.69|93.19|93.66|93.16|6
1735937050000|2025-01-03 20:44:10|93.69|93.19|93.69|93.19|93.7|93.2|93.69|93.19|5
1735937060000|2025-01-03 20:44:20|93.7|93.2|93.71|93.21|93.71|93.21|93.7|93.2|2
1735937070000|2025-01-03 20:44:30|93.7|93.2|93.69|93.19|93.7|93.2|93.69|93.19|2
1735937080000|2025-01-03 20:44:40|93.68|93.18|93.69|93.19|93.69|93.19|93.68|93.18|4
1735937090000|2025-01-03 20:44:50|93.67|93.17|93.68|93.18|93.68|93.18|93.67|93.17|2
1735937100000|2025-01-03 20:45:00|93.69|93.19|93.75|93.25|93.76|93.26|93.69|93.19|10
1735937110000|2025-01-03 20:45:10|93.76|93.26|93.79|93.29|93.79|93.29|93.76|93.26|3
1735937120000|2025-01-03 20:45:20|93.78|93.28|93.76|93.26|93.78|93.28|93.76|93.26|4
1735937130000|2025-01-03 20:45:30|93.75|93.25|93.75|93.25|93.75|93.25|93.75|93.25|1
1735937140000|2025-01-03 20:45:40|93.76|93.26|93.75|93.25|93.76|93.26|93.74|93.24|4
1735937150000|2025-01-03 20:45:50|93.74|93.24|93.73|93.23|93.75|93.25|93.73|93.23|8
1735937160000|2025-01-03 20:46:00|93.71|93.21|93.72|93.22|93.72|93.22|93.7|93.2|6
1735937170000|2025-01-03 20:46:10|93.71|93.21|93.7|93.2|93.71|93.21|93.69|93.19|3
1735937180000|2025-01-03 20:46:20|93.71|93.21|93.75|93.25|93.75|93.25|93.71|93.21|5
1735937190000|2025-01-03 20:46:30|93.74|93.24|93.75|93.25|93.75|93.25|93.72|93.22|6
1735937200000|2025-01-03 20:46:40|93.76|93.26|93.7|93.2|93.76|93.26|93.68|93.18|8
1735937210000|2025-01-03 20:46:50|93.71|93.21|93.72|93.22|93.72|93.22|93.71|93.21|2
1735937220000|2025-01-03 20:47:00|93.73|93.23|93.68|93.18|93.73|93.23|93.67|93.17|9
1735937230000|2025-01-03 20:47:10|93.67|93.17|93.67|93.17|93.67|93.17|93.6|93.1|11
1735937240000|2025-01-03 20:47:20|93.68|93.18|93.74|93.24|93.74|93.24|93.68|93.18|7
1735937250000|2025-01-03 20:47:30|93.75|93.25|93.76|93.26|93.76|93.26|93.75|93.25|2
1735937260000|2025-01-03 20:47:40|93.75|93.25|93.76|93.26|93.76|93.26|93.75|93.25|2
1735937270000|2025-01-03 20:47:50|93.75|93.25|93.76|93.26|93.76|93.26|93.75|93.25|2
1735937280000|2025-01-03 20:48:00|93.78|93.28|93.78|93.28|93.78|93.28|93.76|93.26|4
1735937300000|2025-01-03 20:48:20|93.75|93.25|93.78|93.28|93.78|93.28|93.75|93.25|8
1735937310000|2025-01-03 20:48:30|93.76|93.26|93.77|93.27|93.78|93.28|93.76|93.26|6
1735937320000|2025-01-03 20:48:40|93.76|93.26|93.76|93.26|93.77|93.27|93.75|93.25|4
1735937330000|2025-01-03 20:48:50|93.77|93.27|93.77|93.27|93.78|93.28|93.77|93.27|5
1735937350000|2025-01-03 20:49:10|93.78|93.28|93.78|93.28|93.78|93.28|93.78|93.28|1
1735937360000|2025-01-03 20:49:20|93.77|93.27|93.78|93.28|93.78|93.28|93.77|93.27|4
1735937380000|2025-01-03 20:49:40|93.77|93.27|93.78|93.28|93.78|93.28|93.77|93.27|4
1735937390000|2025-01-03 20:49:50|93.77|93.27|93.77|93.27|93.77|93.27|93.76|93.26|3
1735937400000|2025-01-03 20:50:00|93.78|93.28|93.78|93.28|93.78|93.28|93.77|93.27|5
1735937410000|2025-01-03 20:50:10|93.77|93.27|93.78|93.28|93.78|93.28|93.77|93.27|2
1735937440000|2025-01-03 20:50:40|93.75|93.25|93.76|93.26|93.77|93.27|93.75|93.25|5
1735937460000|2025-01-03 20:51:00|93.75|93.25|93.76|93.26|93.76|93.26|93.71|93.21|5
1735937470000|2025-01-03 20:51:10|93.74|93.24|93.73|93.23|93.74|93.24|93.73|93.23|2
1735937480000|2025-01-03 20:51:20|93.74|93.24|93.75|93.25|93.75|93.25|93.74|93.24|2
1735937500000|2025-01-03 20:51:40|93.76|93.26|93.78|93.28|93.78|93.28|93.76|93.26|2
1735937510000|2025-01-03 20:51:50|93.77|93.27|93.76|93.26|93.77|93.27|93.75|93.25|4
1735937520000|2025-01-03 20:52:00|93.75|93.25|93.75|93.25|93.75|93.25|93.75|93.25|1
1735937530000|2025-01-03 20:52:10|93.74|93.24|93.75|93.25|93.75|93.25|93.72|93.22|4
1735937540000|2025-01-03 20:52:20|93.76|93.26|93.75|93.25|93.76|93.26|93.75|93.25|2
1735937550000|2025-01-03 20:52:30|93.76|93.26|93.76|93.26|93.77|93.27|93.75|93.25|6
1735937560000|2025-01-03 20:52:40|93.77|93.27|93.76|93.26|93.78|93.28|93.76|93.26|4
1735937570000|2025-01-03 20:52:50|93.75|93.25|93.75|93.25|93.76|93.26|93.75|93.25|5
1735937580000|2025-01-03 20:53:00|93.72|93.22|93.71|93.21|93.72|93.22|93.7|93.2|7
1735937590000|2025-01-03 20:53:10|93.74|93.24|93.74|93.24|93.74|93.24|93.74|93.24|1
1735937600000|2025-01-03 20:53:20|93.75|93.25|93.76|93.26|93.76|93.26|93.75|93.25|2
1735937610000|2025-01-03 20:53:30|93.77|93.27|93.77|93.27|93.77|93.27|93.76|93.26|3
1735937620000|2025-01-03 20:53:40|93.76|93.26|93.77|93.27|93.77|93.27|93.76|93.26|2
1735937630000|2025-01-03 20:53:50|93.76|93.26|93.78|93.28|93.78|93.28|93.76|93.26|3
1735937650000|2025-01-03 20:54:10|93.83|93.33|93.84|93.34|93.84|93.34|93.83|93.33|2
1735937660000|2025-01-03 20:54:20|93.86|93.36|93.88|93.38|93.9|93.4|93.86|93.36|8
1735937670000|2025-01-03 20:54:30|93.89|93.39|93.86|93.36|93.89|93.39|93.85|93.35|7
1735937680000|2025-01-03 20:54:40|93.87|93.37|93.88|93.38|93.89|93.39|93.87|93.37|5
1735937690000|2025-01-03 20:54:50|93.87|93.37|93.86|93.36|93.87|93.37|93.86|93.36|2
1735937700000|2025-01-03 20:55:00|93.85|93.35|93.87|93.37|93.87|93.37|93.85|93.35|8
1735937710000|2025-01-03 20:55:10|93.86|93.36|93.84|93.34|93.87|93.37|93.84|93.34|5
1735937720000|2025-01-03 20:55:20|93.85|93.35|93.85|93.35|93.85|93.35|93.85|93.35|1
1735937730000|2025-01-03 20:55:30|93.87|93.37|93.87|93.37|93.9|93.4|93.87|93.37|5
1735937740000|2025-01-03 20:55:40|93.86|93.36|93.87|93.37|93.87|93.37|93.86|93.36|2
1735937750000|2025-01-03 20:55:50|93.86|93.36|93.87|93.37|93.88|93.38|93.86|93.36|9
1735937760000|2025-01-03 20:56:00|93.88|93.38|93.89|93.39|93.9|93.4|93.88|93.38|4
1735937770000|2025-01-03 20:56:10|93.9|93.4|93.91|93.41|93.91|93.41|93.9|93.4|2
1735937780000|2025-01-03 20:56:20|93.92|93.42|93.94|93.44|93.94|93.44|93.92|93.42|3
1735937790000|2025-01-03 20:56:30|93.93|93.43|93.92|93.42|93.93|93.43|93.92|93.42|2
1735937800000|2025-01-03 20:56:40|93.93|93.43|93.93|93.43|93.93|93.43|93.93|93.43|1
1735937810000|2025-01-03 20:56:50|93.91|93.41|93.91|93.41|93.92|93.42|93.9|93.4|5
1735937820000|2025-01-03 20:57:00|93.92|93.42|93.9|93.4|93.93|93.43|93.89|93.39|6
1735937830000|2025-01-03 20:57:10|93.89|93.39|93.87|93.37|93.89|93.39|93.83|93.33|12
1735937840000|2025-01-03 20:57:20|93.86|93.36|93.86|93.36|93.87|93.37|93.86|93.36|5
1735937850000|2025-01-03 20:57:30|93.87|93.37|93.92|93.42|93.92|93.42|93.87|93.37|7
1735937860000|2025-01-03 20:57:40|93.9|93.4|93.93|93.43|93.93|93.43|93.9|93.4|5
1735937870000|2025-01-03 20:57:50|93.94|93.44|93.94|93.44|93.94|93.44|93.94|93.44|1
1735937880000|2025-01-03 20:58:00|93.92|93.42|93.86|93.36|93.93|93.43|93.86|93.36|4
1735937890000|2025-01-03 20:58:10|93.87|93.37|93.87|93.37|93.87|93.37|93.87|93.37|1
1735937910000|2025-01-03 20:58:30|93.89|93.39|93.93|93.43|93.93|93.43|93.89|93.39|2
1735937920000|2025-01-03 20:58:40|93.94|93.44|93.91|93.41|93.94|93.44|93.9|93.4|5
1735937930000|2025-01-03 20:58:50|93.92|93.42|93.9|93.4|93.92|93.42|93.89|93.39|5
1735937940000|2025-01-03 20:59:00|93.89|93.39|93.88|93.38|93.91|93.41|93.88|93.38|12
1735937950000|2025-01-03 20:59:10|93.89|93.39|93.89|93.39|93.89|93.39|93.88|93.38|3
1735937960000|2025-01-03 20:59:20|93.9|93.4|93.89|93.39|93.9|93.4|93.89|93.39|2
1735937970000|2025-01-03 20:59:30|93.9|93.4|93.89|93.39|93.9|93.4|93.89|93.39|2
1735937980000|2025-01-03 20:59:40|93.9|93.4|93.89|93.39|93.92|93.42|93.89|93.39|9
1735937990000|2025-01-03 20:59:50|93.9|93.4|93.87|93.37|93.9|93.4|93.87|93.37|5
1735938000000|2025-01-03 21:00:00|93.85|93.35|93.88|93.38|93.88|93.38|93.85|93.35|6
1735938010000|2025-01-03 21:00:10|93.87|93.37|93.86|93.36|93.87|93.37|93.84|93.34|8
1735938020000|2025-01-03 21:00:20|93.87|93.37|93.88|93.38|93.89|93.39|93.87|93.37|3
1735938030000|2025-01-03 21:00:30|93.87|93.37|93.77|93.27|93.87|93.37|93.75|93.25|11
1735938040000|2025-01-03 21:00:40|93.8|93.3|93.78|93.28|93.8|93.3|93.78|93.28|3
1735938050000|2025-01-03 21:00:50|93.77|93.27|93.63|93.13|93.77|93.27|93.63|93.13|7
1735938060000|2025-01-03 21:01:00|93.62|93.12|93.57|93.07|93.62|93.12|93.56|93.06|8
1735938070000|2025-01-03 21:01:10|93.55|93.05|93.57|93.07|93.57|93.07|93.55|93.05|5
1735938080000|2025-01-03 21:01:20|93.56|93.06|93.45|92.95|93.56|93.06|93.45|92.95|7
1735938090000|2025-01-03 21:01:30|93.46|92.96|93.46|92.96|93.46|92.96|93.46|92.96|1
1735938100000|2025-01-03 21:01:40|93.44|92.94|93.47|92.97|93.51|93.01|93.43|92.93|13
1735938110000|2025-01-03 21:01:50|93.48|92.98|93.46|92.96|93.48|92.98|93.46|92.96|3
1735938120000|2025-01-03 21:02:00|93.47|92.97|93.46|92.96|93.47|92.97|93.44|92.94|11
1735938130000|2025-01-03 21:02:10|93.45|92.95|93.46|92.96|93.46|92.96|93.43|92.93|8
1735938140000|2025-01-03 21:02:20|93.47|92.97|93.48|92.98|93.51|93.01|93.44|92.94|7
1735938150000|2025-01-03 21:02:30|93.49|92.99|93.51|93.01|93.52|93.02|93.49|92.99|5
1735938160000|2025-01-03 21:02:40|93.5|93|93.49|92.99|93.5|93|93.49|92.99|4
1735938170000|2025-01-03 21:02:50|93.48|92.98|93.37|92.87|93.48|92.98|93.36|92.86|10
1735938180000|2025-01-03 21:03:00|93.38|92.88|93.35|92.85|93.38|92.88|93.35|92.85|5
1735938190000|2025-01-03 21:03:10|93.36|92.86|93.35|92.85|93.36|92.86|93.35|92.85|2
1735938200000|2025-01-03 21:03:20|93.34|92.84|93.33|92.83|93.34|92.84|93.32|92.82|4
1735938210000|2025-01-03 21:03:30|93.34|92.84|93.33|92.83|93.34|92.84|93.33|92.83|2
1735938220000|2025-01-03 21:03:40|93.36|92.86|93.3|92.8|93.36|92.86|93.3|92.8|3
1735938230000|2025-01-03 21:03:50|93.31|92.81|93.3|92.8|93.32|92.82|93.3|92.8|5
1735938240000|2025-01-03 21:04:00|93.31|92.81|93.29|92.79|93.32|92.82|93.28|92.78|10
1735938250000|2025-01-03 21:04:10|93.28|92.78|93.28|92.78|93.28|92.78|93.28|92.78|1
1735938260000|2025-01-03 21:04:20|93.27|92.77|93.28|92.78|93.28|92.78|93.27|92.77|4
1735938270000|2025-01-03 21:04:30|93.27|92.77|93.28|92.78|93.28|92.78|93.27|92.77|4
1735938290000|2025-01-03 21:04:50|93.29|92.79|93.29|92.79|93.37|92.87|93.29|92.79|10
1735938300000|2025-01-03 21:05:00|93.32|92.82|93.44|92.94|93.44|92.94|93.31|92.81|15
1735938310000|2025-01-03 21:05:10|93.43|92.93|93.51|93.01|93.51|93.01|93.42|92.92|10
1735938320000|2025-01-03 21:05:20|93.49|92.99|93.5|93|93.5|93|93.48|92.98|6
1735938330000|2025-01-03 21:05:30|93.51|93.01|93.51|93.01|93.52|93.02|93.51|93.01|3
1735938340000|2025-01-03 21:05:40|93.52|93.02|93.48|92.98|93.54|93.04|93.48|92.98|9
1735938350000|2025-01-03 21:05:50|93.47|92.97|93.46|92.96|93.47|92.97|93.44|92.94|6
1735938360000|2025-01-03 21:06:00|93.47|92.97|93.44|92.94|93.48|92.98|93.44|92.94|7
1735938370000|2025-01-03 21:06:10|93.45|92.95|93.44|92.94|93.45|92.95|93.44|92.94|2
1735938380000|2025-01-03 21:06:20|93.45|92.95|93.45|92.95|93.45|92.95|93.45|92.95|1
1735938400000|2025-01-03 21:06:40|93.44|92.94|93.45|92.95|93.45|92.95|93.44|92.94|2
1735938420000|2025-01-03 21:07:00|93.51|93.01|93.63|93.13|93.63|93.13|93.51|93.01|7
1735938430000|2025-01-03 21:07:10|93.64|93.14|93.64|93.14|93.67|93.17|93.64|93.14|6
1735938440000|2025-01-03 21:07:20|93.65|93.15|93.63|93.13|93.68|93.18|93.63|93.13|9
1735938450000|2025-01-03 21:07:30|93.64|93.14|93.62|93.12|93.64|93.14|93.62|93.12|3
1735938460000|2025-01-03 21:07:40|93.6|93.1|93.59|93.09|93.6|93.1|93.59|93.09|2
1735938470000|2025-01-03 21:07:50|93.6|93.1|93.64|93.14|93.64|93.14|93.6|93.1|3
1735938480000|2025-01-03 21:08:00|93.66|93.16|93.72|93.22|93.72|93.22|93.66|93.16|11
1735938490000|2025-01-03 21:08:10|93.73|93.23|93.72|93.22|93.73|93.23|93.72|93.22|2
1735938500000|2025-01-03 21:08:20|93.7|93.2|93.69|93.19|93.7|93.2|93.69|93.19|2
1735938520000|2025-01-03 21:08:40|93.68|93.18|93.66|93.16|93.68|93.18|93.65|93.15|5
1735938530000|2025-01-03 21:08:50|93.67|93.17|93.66|93.16|93.68|93.18|93.66|93.16|4
1735938540000|2025-01-03 21:09:00|93.65|93.15|93.55|93.05|93.66|93.16|93.55|93.05|12
1735938550000|2025-01-03 21:09:10|93.57|93.07|93.63|93.13|93.64|93.14|93.56|93.06|16
1735938560000|2025-01-03 21:09:20|93.58|93.08|93.57|93.07|93.58|93.08|93.57|93.07|4
1735938570000|2025-01-03 21:09:30|93.58|93.08|93.59|93.09|93.59|93.09|93.58|93.08|2
1735938580000|2025-01-03 21:09:40|93.6|93.1|93.53|93.03|93.6|93.1|93.53|93.03|7
1735938600000|2025-01-03 21:10:00|93.54|93.04|93.47|92.97|93.54|93.04|93.46|92.96|7
1735938610000|2025-01-03 21:10:10|93.48|92.98|93.48|92.98|93.48|92.98|93.48|92.98|1
1735938620000|2025-01-03 21:10:20|93.47|92.97|93.43|92.93|93.47|92.97|93.43|92.93|4
1735938630000|2025-01-03 21:10:30|93.45|92.95|93.45|92.95|93.45|92.95|93.45|92.95|1
1735938640000|2025-01-03 21:10:40|93.46|92.96|93.47|92.97|93.47|92.97|93.46|92.96|2
1735938650000|2025-01-03 21:10:50|93.46|92.96|93.42|92.92|93.46|92.96|93.39|92.89|6
1735938660000|2025-01-03 21:11:00|93.44|92.94|93.43|92.93|93.44|92.94|93.43|92.93|2
1735938670000|2025-01-03 21:11:10|93.44|92.94|93.47|92.97|93.47|92.97|93.43|92.93|5
1735938680000|2025-01-03 21:11:20|93.48|92.98|93.5|93|93.5|93|93.48|92.98|3
1735938690000|2025-01-03 21:11:30|93.49|92.99|93.47|92.97|93.49|92.99|93.43|92.93|13
1735938700000|2025-01-03 21:11:40|93.48|92.98|93.54|93.04|93.56|93.06|93.48|92.98|4
1735938710000|2025-01-03 21:11:50|93.53|93.03|93.5|93|93.53|93.03|93.48|92.98|6
1735938720000|2025-01-03 21:12:00|93.51|93.01|93.46|92.96|93.51|93.01|93.45|92.95|8
1735938750000|2025-01-03 21:12:30|93.48|92.98|93.45|92.95|93.5|93|93.45|92.95|6
1735938760000|2025-01-03 21:12:40|93.46|92.96|93.46|92.96|93.46|92.96|93.46|92.96|1
1735938770000|2025-01-03 21:12:50|93.45|92.95|93.44|92.94|93.45|92.95|93.43|92.93|5
1735938780000|2025-01-03 21:13:00|93.45|92.95|93.47|92.97|93.48|92.98|93.45|92.95|7
1735938790000|2025-01-03 21:13:10|93.48|92.98|93.48|92.98|93.49|92.99|93.48|92.98|3
1735938800000|2025-01-03 21:13:20|93.47|92.97|93.48|92.98|93.48|92.98|93.47|92.97|2
1735938810000|2025-01-03 21:13:30|93.49|92.99|93.54|93.04|93.55|93.05|93.48|92.98|7
1735938820000|2025-01-03 21:13:40|93.53|93.03|93.47|92.97|93.53|93.03|93.47|92.97|4
1735938830000|2025-01-03 21:13:50|93.46|92.96|93.46|92.96|93.46|92.96|93.46|92.96|1
1735938840000|2025-01-03 21:14:00|93.47|92.97|93.43|92.93|93.47|92.97|93.43|92.93|5
1735938850000|2025-01-03 21:14:10|93.44|92.94|93.41|92.91|93.44|92.94|93.41|92.91|4
1735938860000|2025-01-03 21:14:20|93.4|92.9|93.4|92.9|93.4|92.9|93.4|92.9|1
1735938870000|2025-01-03 21:14:30|93.41|92.91|93.45|92.95|93.45|92.95|93.41|92.91|4
1735938880000|2025-01-03 21:14:40|93.44|92.94|93.46|92.96|93.46|92.96|93.44|92.94|5
1735938890000|2025-01-03 21:14:50|93.45|92.95|93.45|92.95|93.46|92.96|93.45|92.95|3
1735938900000|2025-01-03 21:15:00|93.43|92.93|93.48|92.98|93.48|92.98|93.43|92.93|10
1735938910000|2025-01-03 21:15:10|93.49|92.99|93.54|93.04|93.54|93.04|93.49|92.99|4
1735938920000|2025-01-03 21:15:20|93.56|93.06|93.56|93.06|93.56|93.06|93.56|93.06|1
1735938930000|2025-01-03 21:15:30|93.57|93.07|93.58|93.08|93.58|93.08|93.57|93.07|2
1735938940000|2025-01-03 21:15:40|93.61|93.11|93.6|93.1|93.61|93.11|93.59|93.09|5
1735938950000|2025-01-03 21:15:50|93.59|93.09|93.58|93.08|93.59|93.09|93.58|93.08|2
1735938960000|2025-01-03 21:16:00|93.59|93.09|93.6|93.1|93.6|93.1|93.59|93.09|2
1735938970000|2025-01-03 21:16:10|93.61|93.11|93.57|93.07|93.62|93.12|93.57|93.07|6
1735938980000|2025-01-03 21:16:20|93.56|93.06|93.64|93.14|93.64|93.14|93.56|93.06|7
1735938990000|2025-01-03 21:16:30|93.63|93.13|93.66|93.16|93.67|93.17|93.62|93.12|9
1735939000000|2025-01-03 21:16:40|93.67|93.17|93.78|93.28|93.79|93.29|93.67|93.17|7
1735939010000|2025-01-03 21:16:50|93.79|93.29|93.77|93.27|93.79|93.29|93.77|93.27|3
1735939020000|2025-01-03 21:17:00|93.78|93.28|93.75|93.25|93.78|93.28|93.75|93.25|4
1735939030000|2025-01-03 21:17:10|93.73|93.23|93.75|93.25|93.75|93.25|93.71|93.21|8
1735939040000|2025-01-03 21:17:20|93.74|93.24|93.81|93.31|93.81|93.31|93.74|93.24|5
1735939050000|2025-01-03 21:17:30|93.8|93.3|93.8|93.3|93.81|93.31|93.79|93.29|6
1735939060000|2025-01-03 21:17:40|93.81|93.31|93.79|93.29|93.81|93.31|93.79|93.29|5
1735939070000|2025-01-03 21:17:50|93.78|93.28|93.8|93.3|93.8|93.3|93.76|93.26|6
1735939080000|2025-01-03 21:18:00|93.78|93.28|93.78|93.28|93.79|93.29|93.78|93.28|3
1735939090000|2025-01-03 21:18:10|93.76|93.26|93.8|93.3|93.8|93.3|93.76|93.26|6
1735939100000|2025-01-03 21:18:20|93.78|93.28|93.78|93.28|93.81|93.31|93.78|93.28|9
1735939110000|2025-01-03 21:18:30|93.77|93.27|93.77|93.27|93.77|93.27|93.77|93.27|1
1735939120000|2025-01-03 21:18:40|93.76|93.26|93.75|93.25|93.76|93.26|93.75|93.25|2
1735939130000|2025-01-03 21:18:50|93.76|93.26|93.72|93.22|93.76|93.26|93.72|93.22|5
1735939140000|2025-01-03 21:19:00|93.71|93.21|93.71|93.21|93.71|93.21|93.7|93.2|3
1735939150000|2025-01-03 21:19:10|93.7|93.2|93.74|93.24|93.76|93.26|93.7|93.2|8
1735939160000|2025-01-03 21:19:20|93.75|93.25|93.76|93.26|93.78|93.28|93.75|93.25|5
1735939180000|2025-01-03 21:19:40|93.77|93.27|93.77|93.27|93.78|93.28|93.77|93.27|3
1735939190000|2025-01-03 21:19:50|93.76|93.26|93.78|93.28|93.78|93.28|93.76|93.26|5
1735939200000|2025-01-03 21:20:00|93.77|93.27|93.76|93.26|93.77|93.27|93.76|93.26|2
1735939210000|2025-01-03 21:20:10|93.77|93.27|93.76|93.26|93.77|93.27|93.76|93.26|2
1735939220000|2025-01-03 21:20:20|93.75|93.25|93.73|93.23|93.75|93.25|93.73|93.23|5
1735939230000|2025-01-03 21:20:30|93.74|93.24|93.77|93.27|93.77|93.27|93.74|93.24|6
1735939240000|2025-01-03 21:20:40|93.78|93.28|93.75|93.25|93.78|93.28|93.75|93.25|4
1735939250000|2025-01-03 21:20:50|93.77|93.27|93.78|93.28|93.78|93.28|93.77|93.27|2
1735939260000|2025-01-03 21:21:00|93.79|93.29|93.87|93.37|93.87|93.37|93.79|93.29|11
1735939270000|2025-01-03 21:21:10|93.86|93.36|93.87|93.37|93.87|93.37|93.84|93.34|7
1735939280000|2025-01-03 21:21:20|93.88|93.38|93.89|93.39|93.91|93.41|93.88|93.38|7
1735939290000|2025-01-03 21:21:30|93.9|93.4|93.89|93.39|93.9|93.4|93.88|93.38|5
1735939300000|2025-01-03 21:21:40|93.88|93.38|93.86|93.36|93.88|93.38|93.85|93.35|9
1735939310000|2025-01-03 21:21:50|93.85|93.35|93.8|93.3|93.85|93.35|93.8|93.3|5
1735939320000|2025-01-03 21:22:00|93.82|93.32|93.82|93.32|93.82|93.32|93.82|93.32|1
1735939330000|2025-01-03 21:22:10|93.84|93.34|93.81|93.31|93.86|93.36|93.81|93.31|4
1735939340000|2025-01-03 21:22:20|93.82|93.32|93.82|93.32|93.82|93.32|93.81|93.31|3
1735939350000|2025-01-03 21:22:30|93.81|93.31|93.82|93.32|93.82|93.32|93.81|93.31|2
1735939360000|2025-01-03 21:22:40|93.81|93.31|93.81|93.31|93.82|93.32|93.8|93.3|7
1735939370000|2025-01-03 21:22:50|93.82|93.32|93.78|93.28|93.82|93.32|93.78|93.28|5
1735939380000|2025-01-03 21:23:00|93.8|93.3|93.78|93.28|93.8|93.3|93.77|93.27|7
1735939390000|2025-01-03 21:23:10|93.77|93.27|93.75|93.25|93.77|93.27|93.75|93.25|3
1735939400000|2025-01-03 21:23:20|93.77|93.27|93.77|93.27|93.77|93.27|93.77|93.27|1
1735939410000|2025-01-03 21:23:30|93.81|93.31|93.79|93.29|93.81|93.31|93.79|93.29|4
1735939420000|2025-01-03 21:23:40|93.8|93.3|93.79|93.29|93.8|93.3|93.79|93.29|2
1735939430000|2025-01-03 21:23:50|93.8|93.3|93.8|93.3|93.8|93.3|93.8|93.3|1
1735939440000|2025-01-03 21:24:00|93.79|93.29|93.78|93.28|93.79|93.29|93.78|93.28|4
1735939450000|2025-01-03 21:24:10|93.8|93.3|93.8|93.3|93.8|93.3|93.8|93.3|1
1735939460000|2025-01-03 21:24:20|93.81|93.31|93.8|93.3|93.81|93.31|93.8|93.3|2
1735939470000|2025-01-03 21:24:30|93.81|93.31|93.84|93.34|93.84|93.34|93.81|93.31|3
1735939480000|2025-01-03 21:24:40|93.85|93.35|93.84|93.34|93.85|93.35|93.84|93.34|2
1735939490000|2025-01-03 21:24:50|93.82|93.32|93.86|93.36|93.86|93.36|93.82|93.32|6
1735939500000|2025-01-03 21:25:00|93.85|93.35|93.91|93.41|93.91|93.41|93.85|93.35|7
1735939510000|2025-01-03 21:25:10|93.93|93.43|93.9|93.4|93.94|93.44|93.89|93.39|13
1735939520000|2025-01-03 21:25:20|93.93|93.43|93.95|93.45|93.95|93.45|93.93|93.43|3
1735939570000|2025-01-03 21:26:10|93.99|93.49|94.05|93.55|94.05|93.55|93.99|93.49|2
1735939580000|2025-01-03 21:26:20|94.08|93.58|94.11|93.61|94.11|93.61|94.08|93.58|2
1735939590000|2025-01-03 21:26:30|94.17|93.67|94.24|93.74|94.24|93.74|94.17|93.67|6
1735939600000|2025-01-03 21:26:40|94.23|93.73|94.23|93.73|94.23|93.73|94.23|93.73|1
1735939610000|2025-01-03 21:26:50|94.24|93.74|94.19|93.69|94.24|93.74|94.18|93.68|7
1735939620000|2025-01-03 21:27:00|94.18|93.68|94.17|93.67|94.18|93.68|94.16|93.66|6
1735939630000|2025-01-03 21:27:10|94.18|93.68|94.19|93.69|94.19|93.69|94.18|93.68|4
1735939640000|2025-01-03 21:27:20|94.18|93.68|94.22|93.72|94.22|93.72|94.18|93.68|7
1735939650000|2025-01-03 21:27:30|94.21|93.71|94.21|93.71|94.21|93.71|94.21|93.71|1
1735939660000|2025-01-03 21:27:40|94.22|93.72|94.22|93.72|94.22|93.72|94.22|93.72|1
1735939680000|2025-01-03 21:28:00|94.23|93.73|94.24|93.74|94.24|93.74|94.23|93.73|2
1735939690000|2025-01-03 21:28:10|94.3|93.8|94.31|93.81|94.34|93.84|94.3|93.8|7
1735939700000|2025-01-03 21:28:20|94.32|93.82|94.25|93.75|94.36|93.86|94.22|93.72|10
1735939710000|2025-01-03 21:28:30|94.24|93.74|94.24|93.74|94.24|93.74|94.22|93.72|7
1735939720000|2025-01-03 21:28:40|94.23|93.73|94.2|93.7|94.23|93.73|94.19|93.69|6
1735939740000|2025-01-03 21:29:00|94.21|93.71|94.21|93.71|94.22|93.72|94.21|93.71|3
1735939750000|2025-01-03 21:29:10|94.2|93.7|94.17|93.67|94.2|93.7|94.17|93.67|7
1735939760000|2025-01-03 21:29:20|94.16|93.66|94.16|93.66|94.17|93.67|94.16|93.66|3
1735939770000|2025-01-03 21:29:30|94.15|93.65|94.19|93.69|94.19|93.69|94.14|93.64|6
1735939780000|2025-01-03 21:29:40|94.18|93.68|94.21|93.71|94.22|93.72|94.17|93.67|7
1735939790000|2025-01-03 21:29:50|94.22|93.72|94.21|93.71|94.22|93.72|94.21|93.71|2
1735939800000|2025-01-03 21:30:00|94.2|93.7|94.21|93.71|94.21|93.71|94.2|93.7|2
1735939810000|2025-01-03 21:30:10|94.2|93.7|94.21|93.71|94.21|93.71|94.2|93.7|2
1735939820000|2025-01-03 21:30:20|94.19|93.69|94.17|93.67|94.19|93.69|94.17|93.67|5
1735939830000|2025-01-03 21:30:30|94.16|93.66|94.1|93.6|94.17|93.67|94.1|93.6|10
1735939840000|2025-01-03 21:30:40|94.15|93.65|94.08|93.58|94.15|93.65|94.08|93.58|7
1735939850000|2025-01-03 21:30:50|94.07|93.57|94.11|93.61|94.12|93.62|94.07|93.57|6
1735939860000|2025-01-03 21:31:00|94.1|93.6|94.08|93.58|94.11|93.61|94.07|93.57|7
1735939870000|2025-01-03 21:31:10|94.07|93.57|94.09|93.59|94.09|93.59|94.06|93.56|5
1735939880000|2025-01-03 21:31:20|94.08|93.58|94.03|93.53|94.09|93.59|94.03|93.53|10
1735939890000|2025-01-03 21:31:30|94.05|93.55|94.1|93.6|94.1|93.6|94.04|93.54|9
1735939900000|2025-01-03 21:31:40|94.09|93.59|94.1|93.6|94.1|93.6|94.09|93.59|4
1735939910000|2025-01-03 21:31:50|94.11|93.61|94.16|93.66|94.16|93.66|94.11|93.61|7
1735939920000|2025-01-03 21:32:00|94.15|93.65|94.21|93.71|94.21|93.71|94.15|93.65|11
1735939930000|2025-01-03 21:32:10|94.2|93.7|94.19|93.69|94.2|93.7|94.18|93.68|5
1735939940000|2025-01-03 21:32:20|94.18|93.68|94.21|93.71|94.21|93.71|94.18|93.68|9
1735939950000|2025-01-03 21:32:30|94.2|93.7|94.19|93.69|94.2|93.7|94.19|93.69|2
1735939960000|2025-01-03 21:32:40|94.18|93.68|94.21|93.71|94.21|93.71|94.18|93.68|3
1735939970000|2025-01-03 21:32:50|94.2|93.7|94.22|93.72|94.22|93.72|94.2|93.7|3
1735939980000|2025-01-03 21:33:00|94.21|93.71|94.19|93.69|94.21|93.71|94.19|93.69|7
1735939990000|2025-01-03 21:33:10|94.2|93.7|94.22|93.72|94.22|93.72|94.2|93.7|3
1735940000000|2025-01-03 21:33:20|94.21|93.71|94.15|93.65|94.21|93.71|94.15|93.65|7
1735940010000|2025-01-03 21:33:30|94.1|93.6|94.11|93.61|94.11|93.61|94.1|93.6|4
1735940020000|2025-01-03 21:33:40|94.1|93.6|94.08|93.58|94.1|93.6|94.08|93.58|3
1735940030000|2025-01-03 21:33:50|94.07|93.57|94.08|93.58|94.09|93.59|94.07|93.57|4
1735940040000|2025-01-03 21:34:00|94.09|93.59|94.07|93.57|94.11|93.61|94.07|93.57|6
1735940050000|2025-01-03 21:34:10|94.08|93.58|94.06|93.56|94.08|93.58|94.06|93.56|3
1735940060000|2025-01-03 21:34:20|94.07|93.57|94.09|93.59|94.09|93.59|94.05|93.55|8
1735940070000|2025-01-03 21:34:30|94.07|93.57|94.08|93.58|94.08|93.58|94.07|93.57|4
1735940080000|2025-01-03 21:34:40|94.07|93.57|94.05|93.55|94.07|93.57|94.04|93.54|6
1735940090000|2025-01-03 21:34:50|94.07|93.57|94.06|93.56|94.07|93.57|94.06|93.56|2
1735940100000|2025-01-03 21:35:00|94.07|93.57|94.11|93.61|94.11|93.61|94.07|93.57|5
1735940110000|2025-01-03 21:35:10|94.12|93.62|94.11|93.61|94.14|93.64|94.11|93.61|8
1735940120000|2025-01-03 21:35:20|94.12|93.62|94.13|93.63|94.13|93.63|94.09|93.59|7
1735940130000|2025-01-03 21:35:30|94.14|93.64|94.12|93.62|94.14|93.64|94.12|93.62|3
1735940140000|2025-01-03 21:35:40|94.13|93.63|94.12|93.62|94.13|93.63|94.12|93.62|2
1735940150000|2025-01-03 21:35:50|94.11|93.61|94.13|93.63|94.13|93.63|94.1|93.6|4
1735940160000|2025-01-03 21:36:00|94.11|93.61|94.21|93.71|94.22|93.72|94.11|93.61|7
1735940170000|2025-01-03 21:36:10|94.18|93.68|94.2|93.7|94.2|93.7|94.17|93.67|6
1735940180000|2025-01-03 21:36:20|94.21|93.71|94.19|93.69|94.21|93.71|94.19|93.69|5
1735940190000|2025-01-03 21:36:30|94.17|93.67|94.17|93.67|94.17|93.67|94.08|93.58|13
1735940200000|2025-01-03 21:36:40|94.16|93.66|94.14|93.64|94.17|93.67|94.14|93.64|6
1735940210000|2025-01-03 21:36:50|94.15|93.65|94.25|93.75|94.26|93.76|94.15|93.65|8
1735940220000|2025-01-03 21:37:00|94.26|93.76|94.27|93.77|94.29|93.79|94.26|93.76|5
1735940230000|2025-01-03 21:37:10|94.26|93.76|94.28|93.78|94.3|93.8|94.26|93.76|7
1735940240000|2025-01-03 21:37:20|94.27|93.77|94.31|93.81|94.31|93.81|94.27|93.77|5
1735940250000|2025-01-03 21:37:30|94.32|93.82|94.31|93.81|94.32|93.82|94.31|93.81|4
1735940260000|2025-01-03 21:37:40|94.3|93.8|94.27|93.77|94.31|93.81|94.26|93.76|14
1735940270000|2025-01-03 21:37:50|94.26|93.76|94.21|93.71|94.26|93.76|94.2|93.7|4
1735940280000|2025-01-03 21:38:00|94.22|93.72|94.27|93.77|94.27|93.77|94.22|93.72|6
1735940290000|2025-01-03 21:38:10|94.26|93.76|94.21|93.71|94.26|93.76|94.21|93.71|6
1735940300000|2025-01-03 21:38:20|94.22|93.72|94.21|93.71|94.25|93.75|94.2|93.7|8
1735940310000|2025-01-03 21:38:30|94.2|93.7|94.17|93.67|94.2|93.7|94.17|93.67|6
1735940320000|2025-01-03 21:38:40|94.19|93.69|94.18|93.68|94.22|93.72|94.18|93.68|6
1735940330000|2025-01-03 21:38:50|94.17|93.67|94.16|93.66|94.17|93.67|94.16|93.66|4
1735940340000|2025-01-03 21:39:00|94.15|93.65|94.11|93.61|94.15|93.65|94.1|93.6|7
1735940350000|2025-01-03 21:39:10|94.1|93.6|94.06|93.56|94.12|93.62|94.05|93.55|12
1735940360000|2025-01-03 21:39:20|94.05|93.55|94.02|93.52|94.05|93.55|94.02|93.52|2
1735940370000|2025-01-03 21:39:30|94.01|93.51|94.02|93.52|94.02|93.52|94.01|93.51|2
1735940380000|2025-01-03 21:39:40|94.01|93.51|94.03|93.53|94.05|93.55|94|93.5|10
1735940390000|2025-01-03 21:39:50|94.04|93.54|94|93.5|94.04|93.54|94|93.5|4
1735940400000|2025-01-03 21:40:00|94.01|93.51|93.97|93.47|94.01|93.51|93.96|93.46|6
1735940410000|2025-01-03 21:40:10|93.98|93.48|93.97|93.47|93.99|93.49|93.96|93.46|6
1735940420000|2025-01-03 21:40:20|93.98|93.48|93.98|93.48|93.98|93.48|93.98|93.48|1
1735940430000|2025-01-03 21:40:30|93.99|93.49|93.99|93.49|94|93.5|93.98|93.48|5
1735940440000|2025-01-03 21:40:40|94|93.5|94.02|93.52|94.03|93.53|93.99|93.49|6
1735940450000|2025-01-03 21:40:50|94.03|93.53|94.08|93.58|94.11|93.61|94.03|93.53|8
1735940460000|2025-01-03 21:41:00|94.09|93.59|94.04|93.54|94.09|93.59|94.03|93.53|8
1735940470000|2025-01-03 21:41:10|94.05|93.55|94.02|93.52|94.05|93.55|94.02|93.52|6
1735940480000|2025-01-03 21:41:20|94.03|93.53|94.06|93.56|94.06|93.56|94.03|93.53|3
1735940490000|2025-01-03 21:41:30|94.07|93.57|94.07|93.57|94.09|93.59|94.07|93.57|4
1735940510000|2025-01-03 21:41:50|94.08|93.58|94.13|93.63|94.13|93.63|94.08|93.58|4
1735940520000|2025-01-03 21:42:00|94.12|93.62|94.11|93.61|94.12|93.62|94.11|93.61|2
1735940550000|2025-01-03 21:42:30|94.09|93.59|94.06|93.56|94.09|93.59|94.06|93.56|3
1735940560000|2025-01-03 21:42:40|94.07|93.57|94.11|93.61|94.12|93.62|94.07|93.57|7
1735940570000|2025-01-03 21:42:50|94.12|93.62|94.12|93.62|94.13|93.63|94.1|93.6|10
1735940580000|2025-01-03 21:43:00|94.13|93.63|94.12|93.62|94.18|93.68|94.11|93.61|11
1735940590000|2025-01-03 21:43:10|94.11|93.61|94.09|93.59|94.11|93.61|94.08|93.58|5
1735940600000|2025-01-03 21:43:20|94.08|93.58|94.09|93.59|94.1|93.6|94.06|93.56|7
1735940610000|2025-01-03 21:43:30|94.08|93.58|94.1|93.6|94.11|93.61|94.08|93.58|5
1735940620000|2025-01-03 21:43:40|94.06|93.56|94.06|93.56|94.06|93.56|94.06|93.56|1
1735940630000|2025-01-03 21:43:50|94.07|93.57|94.08|93.58|94.09|93.59|94.07|93.57|4
1735940640000|2025-01-03 21:44:00|94.07|93.57|94.08|93.58|94.08|93.58|94.07|93.57|4
1735940670000|2025-01-03 21:44:30|94.09|93.59|94.1|93.6|94.1|93.6|94.08|93.58|5
1735940680000|2025-01-03 21:44:40|94.09|93.59|94.07|93.57|94.09|93.59|94.07|93.57|2
1735940690000|2025-01-03 21:44:50|94.08|93.58|94.08|93.58|94.09|93.59|94.08|93.58|3
1735977600000|2025-01-04 08:00:00|92.54|92.04|92.52|92.02|92.54|92.04|92.52|92.02|3
1735977610000|2025-01-04 08:00:10|92.53|92.03|92.55|92.05|92.57|92.07|92.53|92.03|7
1735977620000|2025-01-04 08:00:20|92.54|92.04|92.66|92.16|92.69|92.19|92.54|92.04|12
1735977630000|2025-01-04 08:00:30|92.65|92.15|92.59|92.09|92.66|92.16|92.59|92.09|7
1735977640000|2025-01-04 08:00:40|92.57|92.07|92.56|92.06|92.59|92.09|92.56|92.06|4
1735977650000|2025-01-04 08:00:50|92.57|92.07|92.63|92.13|92.63|92.13|92.57|92.07|5
1735977670000|2025-01-04 08:01:10|92.64|92.14|92.65|92.15|92.65|92.15|92.64|92.14|2
1735977690000|2025-01-04 08:01:30|92.64|92.14|92.64|92.14|92.64|92.14|92.64|92.14|1
1735977700000|2025-01-04 08:01:40|92.65|92.15|92.69|92.19|92.69|92.19|92.65|92.15|5
1735977710000|2025-01-04 08:01:50|92.68|92.18|92.68|92.18|92.69|92.19|92.67|92.17|5
1735977730000|2025-01-04 08:02:10|92.71|92.21|92.69|92.19|92.72|92.22|92.69|92.19|4
1735977740000|2025-01-04 08:02:20|92.67|92.17|92.67|92.17|92.68|92.18|92.65|92.15|5
1735977750000|2025-01-04 08:02:30|92.68|92.18|92.68|92.18|92.72|92.22|92.68|92.18|8
1735977760000|2025-01-04 08:02:40|92.69|92.19|92.68|92.18|92.7|92.2|92.68|92.18|4
1735977770000|2025-01-04 08:02:50|92.67|92.17|92.69|92.19|92.69|92.19|92.66|92.16|8
1735977780000|2025-01-04 08:03:00|92.67|92.17|92.65|92.15|92.67|92.17|92.65|92.15|5
1735977790000|2025-01-04 08:03:10|92.64|92.14|92.55|92.05|92.64|92.14|92.55|92.05|4
1735977800000|2025-01-04 08:03:20|92.56|92.06|92.56|92.06|92.56|92.06|92.54|92.04|7
1735977810000|2025-01-04 08:03:30|92.55|92.05|92.55|92.05|92.55|92.05|92.54|92.04|3
1735977820000|2025-01-04 08:03:40|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|2
1735977830000|2025-01-04 08:03:50|92.54|92.04|92.58|92.08|92.58|92.08|92.54|92.04|3
1735977840000|2025-01-04 08:04:00|92.57|92.07|92.57|92.07|92.57|92.07|92.55|92.05|5
1735977850000|2025-01-04 08:04:10|92.58|92.08|92.55|92.05|92.58|92.08|92.55|92.05|4
1735977860000|2025-01-04 08:04:20|92.54|92.04|92.53|92.03|92.54|92.04|92.53|92.03|2
1735977870000|2025-01-04 08:04:30|92.54|92.04|92.46|91.96|92.54|92.04|92.43|91.93|9
1735977880000|2025-01-04 08:04:40|92.45|91.95|92.45|91.95|92.45|91.95|92.45|91.95|1
1735977890000|2025-01-04 08:04:50|92.44|91.94|92.45|91.95|92.45|91.95|92.43|91.93|4
1735977900000|2025-01-04 08:05:00|92.47|91.97|92.44|91.94|92.47|91.97|92.44|91.94|6
1735977910000|2025-01-04 08:05:10|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1735977920000|2025-01-04 08:05:20|92.44|91.94|92.37|91.87|92.44|91.94|92.37|91.87|10
1735977930000|2025-01-04 08:05:30|92.36|91.86|92.37|91.87|92.38|91.88|92.36|91.86|4
1735977940000|2025-01-04 08:05:40|92.36|91.86|92.36|91.86|92.36|91.86|92.36|91.86|1
1735977950000|2025-01-04 08:05:50|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1735977960000|2025-01-04 08:06:00|92.36|91.86|92.38|91.88|92.38|91.88|92.36|91.86|3
1735977970000|2025-01-04 08:06:10|92.37|91.87|92.36|91.86|92.38|91.88|92.36|91.86|4
1735977980000|2025-01-04 08:06:20|92.37|91.87|92.36|91.86|92.37|91.87|92.36|91.86|2
1735977990000|2025-01-04 08:06:30|92.35|91.85|92.35|91.85|92.36|91.86|92.35|91.85|3
1735978000000|2025-01-04 08:06:40|92.36|91.86|92.35|91.85|92.36|91.86|92.35|91.85|2
1735978010000|2025-01-04 08:06:50|92.29|91.79|92.3|91.8|92.3|91.8|92.25|91.75|7
1735978020000|2025-01-04 08:07:00|92.32|91.82|92.28|91.78|92.33|91.83|92.28|91.78|6
1735978030000|2025-01-04 08:07:10|92.29|91.79|92.31|91.81|92.32|91.82|92.29|91.79|5
1735978040000|2025-01-04 08:07:20|92.32|91.82|92.32|91.82|92.35|91.85|92.32|91.82|7
1735978050000|2025-01-04 08:07:30|92.31|91.81|92.25|91.75|92.31|91.81|92.25|91.75|11
1735978060000|2025-01-04 08:07:40|92.26|91.76|92.24|91.74|92.26|91.76|92.24|91.74|5
1735978090000|2025-01-04 08:08:10|92.23|91.73|92.11|91.61|92.23|91.73|92.1|91.6|15
1735978100000|2025-01-04 08:08:20|92.12|91.62|92.12|91.62|92.13|91.63|92.12|91.62|3
1735978110000|2025-01-04 08:08:30|92.11|91.61|92.12|91.62|92.12|91.62|92.09|91.59|5
1735978120000|2025-01-04 08:08:40|92.13|91.63|92.25|91.75|92.25|91.75|92.13|91.63|5
1735978130000|2025-01-04 08:08:50|92.23|91.73|92.22|91.72|92.23|91.73|92.21|91.71|5
1735978140000|2025-01-04 08:09:00|92.23|91.73|92.23|91.73|92.24|91.74|92.23|91.73|3
1735978150000|2025-01-04 08:09:10|92.24|91.74|92.31|91.81|92.31|91.81|92.24|91.74|7
1735978160000|2025-01-04 08:09:20|92.32|91.82|92.35|91.85|92.35|91.85|92.32|91.82|4
1735978170000|2025-01-04 08:09:30|92.36|91.86|92.36|91.86|92.37|91.87|92.36|91.86|3
1735978180000|2025-01-04 08:09:40|92.35|91.85|92.31|91.81|92.35|91.85|92.31|91.81|7
1735978190000|2025-01-04 08:09:50|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1735978200000|2025-01-04 08:10:00|92.33|91.83|92.3|91.8|92.33|91.83|92.3|91.8|6
1735978210000|2025-01-04 08:10:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735978220000|2025-01-04 08:10:20|92.27|91.77|92.27|91.77|92.28|91.78|92.27|91.77|3
1735978230000|2025-01-04 08:10:30|92.28|91.78|92.32|91.82|92.32|91.82|92.28|91.78|3
1735978240000|2025-01-04 08:10:40|92.31|91.81|92.26|91.76|92.31|91.81|92.26|91.76|5
1735978250000|2025-01-04 08:10:50|92.25|91.75|92.25|91.75|92.26|91.76|92.25|91.75|5
1735978280000|2025-01-04 08:11:20|92.26|91.76|92.28|91.78|92.29|91.79|92.26|91.76|4
1735978290000|2025-01-04 08:11:30|92.27|91.77|92.29|91.79|92.29|91.79|92.25|91.75|5
1735978300000|2025-01-04 08:11:40|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|2
1735978310000|2025-01-04 08:11:50|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1735978320000|2025-01-04 08:12:00|92.29|91.79|92.31|91.81|92.31|91.81|92.29|91.79|3
1735978330000|2025-01-04 08:12:10|92.3|91.8|92.25|91.75|92.3|91.8|92.25|91.75|6
1735978340000|2025-01-04 08:12:20|92.26|91.76|92.28|91.78|92.29|91.79|92.26|91.76|4
1735978350000|2025-01-04 08:12:30|92.27|91.77|92.23|91.73|92.27|91.77|92.23|91.73|7
1735978360000|2025-01-04 08:12:40|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1735978370000|2025-01-04 08:12:50|92.25|91.75|92.25|91.75|92.25|91.75|92.25|91.75|1
1735978380000|2025-01-04 08:13:00|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1735978420000|2025-01-04 08:13:40|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735978440000|2025-01-04 08:14:00|92.28|91.78|92.28|91.78|92.29|91.79|92.26|91.76|6
1735978450000|2025-01-04 08:14:10|92.27|91.77|92.26|91.76|92.28|91.78|92.26|91.76|4
1735978460000|2025-01-04 08:14:20|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|3
1735978470000|2025-01-04 08:14:30|92.31|91.81|92.33|91.83|92.39|91.89|92.31|91.81|6
1735978480000|2025-01-04 08:14:40|92.34|91.84|92.34|91.84|92.35|91.85|92.33|91.83|5
1735978490000|2025-01-04 08:14:50|92.33|91.83|92.36|91.86|92.36|91.86|92.33|91.83|2
1735978500000|2025-01-04 08:15:00|92.35|91.85|92.43|91.93|92.44|91.94|92.35|91.85|10
1735978510000|2025-01-04 08:15:10|92.42|91.92|92.46|91.96|92.46|91.96|92.42|91.92|5
1735978520000|2025-01-04 08:15:20|92.45|91.95|92.45|91.95|92.45|91.95|92.44|91.94|3
1735978530000|2025-01-04 08:15:30|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1735978540000|2025-01-04 08:15:40|92.45|91.95|92.43|91.93|92.45|91.95|92.43|91.93|5
1735978550000|2025-01-04 08:15:50|92.38|91.88|92.35|91.85|92.38|91.88|92.35|91.85|4
1735978560000|2025-01-04 08:16:00|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1735978570000|2025-01-04 08:16:10|92.33|91.83|92.33|91.83|92.33|91.83|92.33|91.83|1
1735978580000|2025-01-04 08:16:20|92.34|91.84|92.35|91.85|92.36|91.86|92.34|91.84|4
1735978590000|2025-01-04 08:16:30|92.36|91.86|92.36|91.86|92.36|91.86|92.36|91.86|1
1735978600000|2025-01-04 08:16:40|92.38|91.88|92.35|91.85|92.38|91.88|92.35|91.85|4
1735978610000|2025-01-04 08:16:50|92.37|91.87|92.41|91.91|92.42|91.92|92.36|91.86|6
1735978620000|2025-01-04 08:17:00|92.4|91.9|92.43|91.93|92.44|91.94|92.37|91.87|9
1735978630000|2025-01-04 08:17:10|92.44|91.94|92.43|91.93|92.44|91.94|92.43|91.93|4
1735978640000|2025-01-04 08:17:20|92.59|92.09|92.58|92.08|92.62|92.12|92.58|92.08|10
1735978650000|2025-01-04 08:17:30|92.59|92.09|92.56|92.06|92.59|92.09|92.56|92.06|4
1735978660000|2025-01-04 08:17:40|92.58|92.08|92.57|92.07|92.58|92.08|92.57|92.07|2
1735978670000|2025-01-04 08:17:50|92.56|92.06|92.59|92.09|92.59|92.09|92.56|92.06|2
1735978680000|2025-01-04 08:18:00|92.57|92.07|92.6|92.1|92.6|92.1|92.57|92.07|7
1735978690000|2025-01-04 08:18:10|92.59|92.09|92.46|91.96|92.59|92.09|92.44|91.94|14
1735978700000|2025-01-04 08:18:20|92.47|91.97|92.44|91.94|92.47|91.97|92.44|91.94|6
1735978710000|2025-01-04 08:18:30|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1735978720000|2025-01-04 08:18:40|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1735978730000|2025-01-04 08:18:50|92.44|91.94|92.39|91.89|92.44|91.94|92.38|91.88|4
1735978740000|2025-01-04 08:19:00|92.38|91.88|92.39|91.89|92.39|91.89|92.38|91.88|2
1735978750000|2025-01-04 08:19:10|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1735978760000|2025-01-04 08:19:20|92.37|91.87|92.36|91.86|92.37|91.87|92.36|91.86|4
1735978770000|2025-01-04 08:19:30|92.38|91.88|92.38|91.88|92.38|91.88|92.38|91.88|1
1735978780000|2025-01-04 08:19:40|92.42|91.92|92.42|91.92|92.42|91.92|92.41|91.91|3
1735978790000|2025-01-04 08:19:50|92.43|91.93|92.37|91.87|92.43|91.93|92.37|91.87|9
1735978800000|2025-01-04 08:20:00|92.38|91.88|92.36|91.86|92.39|91.89|92.36|91.86|6
1735978810000|2025-01-04 08:20:10|92.35|91.85|92.35|91.85|92.36|91.86|92.34|91.84|5
1735978820000|2025-01-04 08:20:20|92.33|91.83|92.28|91.78|92.33|91.83|92.28|91.78|6
1735978830000|2025-01-04 08:20:30|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735978840000|2025-01-04 08:20:40|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1735978860000|2025-01-04 08:21:00|92.23|91.73|92.26|91.76|92.26|91.76|92.23|91.73|4
1735978870000|2025-01-04 08:21:10|92.27|91.77|92.25|91.75|92.27|91.77|92.25|91.75|4
1735978880000|2025-01-04 08:21:20|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1735978890000|2025-01-04 08:21:30|92.23|91.73|92.23|91.73|92.23|91.73|92.21|91.71|4
1735978900000|2025-01-04 08:21:40|92.24|91.74|92.23|91.73|92.24|91.74|92.23|91.73|2
1735978910000|2025-01-04 08:21:50|92.22|91.72|92.19|91.69|92.22|91.72|92.19|91.69|3
1735978920000|2025-01-04 08:22:00|92.2|91.7|92.14|91.64|92.21|91.71|92.14|91.64|9
1735978930000|2025-01-04 08:22:10|92.13|91.63|92.04|91.54|92.13|91.63|92.04|91.54|7
1735978940000|2025-01-04 08:22:20|92.05|91.55|92.04|91.54|92.05|91.55|92.03|91.53|4
1735978950000|2025-01-04 08:22:30|92.03|91.53|92.02|91.52|92.03|91.53|91.99|91.49|6
1735978960000|2025-01-04 08:22:40|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1735978970000|2025-01-04 08:22:50|92|91.5|91.98|91.48|92|91.5|91.98|91.48|2
1735978980000|2025-01-04 08:23:00|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1735978990000|2025-01-04 08:23:10|91.97|91.47|91.95|91.45|91.98|91.48|91.95|91.45|5
1735979010000|2025-01-04 08:23:30|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1735979020000|2025-01-04 08:23:40|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735979030000|2025-01-04 08:23:50|91.95|91.45|91.96|91.46|91.98|91.48|91.95|91.45|8
1735979040000|2025-01-04 08:24:00|91.94|91.44|91.91|91.41|91.94|91.44|91.91|91.41|5
1735979050000|2025-01-04 08:24:10|91.89|91.39|91.85|91.35|91.89|91.39|91.8|91.3|14
1735979060000|2025-01-04 08:24:20|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1735979070000|2025-01-04 08:24:30|91.83|91.33|91.81|91.31|91.83|91.33|91.81|91.31|3
1735979080000|2025-01-04 08:24:40|91.82|91.32|91.78|91.28|91.82|91.32|91.77|91.27|6
1735979090000|2025-01-04 08:24:50|91.79|91.29|91.84|91.34|91.84|91.34|91.78|91.28|6
1735979100000|2025-01-04 08:25:00|91.86|91.36|91.87|91.37|91.87|91.37|91.85|91.35|4
1735979110000|2025-01-04 08:25:10|91.89|91.39|91.89|91.39|91.94|91.44|91.89|91.39|10
1735979120000|2025-01-04 08:25:20|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|9
1735979130000|2025-01-04 08:25:30|91.88|91.38|91.86|91.36|91.88|91.38|91.86|91.36|3
1735979140000|2025-01-04 08:25:40|91.85|91.35|91.83|91.33|91.85|91.35|91.8|91.3|14
1735979150000|2025-01-04 08:25:50|91.84|91.34|91.83|91.33|91.86|91.36|91.83|91.33|5
1735979160000|2025-01-04 08:26:00|91.82|91.32|91.78|91.28|91.82|91.32|91.77|91.27|8
1735979170000|2025-01-04 08:26:10|91.77|91.27|91.77|91.27|91.78|91.28|91.76|91.26|4
1735979180000|2025-01-04 08:26:20|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1735979200000|2025-01-04 08:26:40|91.78|91.28|91.87|91.37|91.88|91.38|91.78|91.28|8
1735979210000|2025-01-04 08:26:50|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|6
1735979220000|2025-01-04 08:27:00|91.87|91.37|91.88|91.38|91.9|91.4|91.87|91.37|7
1735979230000|2025-01-04 08:27:10|91.87|91.37|91.82|91.32|91.87|91.37|91.81|91.31|11
1735979240000|2025-01-04 08:27:20|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|4
1735979250000|2025-01-04 08:27:30|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1735979260000|2025-01-04 08:27:40|91.8|91.3|91.83|91.33|91.83|91.33|91.79|91.29|3
1735979270000|2025-01-04 08:27:50|91.84|91.34|91.93|91.43|91.93|91.43|91.84|91.34|8
1735979280000|2025-01-04 08:28:00|91.92|91.42|91.92|91.42|91.93|91.43|91.89|91.39|6
1735979290000|2025-01-04 08:28:10|91.88|91.38|91.9|91.4|91.9|91.4|91.87|91.37|7
1735979300000|2025-01-04 08:28:20|91.89|91.39|91.93|91.43|91.94|91.44|91.89|91.39|3
1735979310000|2025-01-04 08:28:30|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1735979320000|2025-01-04 08:28:40|91.93|91.43|91.93|91.43|91.94|91.44|91.89|91.39|7
1735979330000|2025-01-04 08:28:50|91.92|91.42|91.92|91.42|91.92|91.42|91.88|91.38|8
1735979340000|2025-01-04 08:29:00|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|4
1735979350000|2025-01-04 08:29:10|91.96|91.46|91.99|91.49|92|91.5|91.96|91.46|9
1735979360000|2025-01-04 08:29:20|91.98|91.48|91.97|91.47|91.99|91.49|91.96|91.46|6
1735979370000|2025-01-04 08:29:30|91.98|91.48|92.05|91.55|92.06|91.56|91.98|91.48|10
1735979380000|2025-01-04 08:29:40|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|3
1735979390000|2025-01-04 08:29:50|92.07|91.57|92.08|91.58|92.09|91.59|92.06|91.56|5
1735979400000|2025-01-04 08:30:00|92.09|91.59|92.12|91.62|92.14|91.64|92.09|91.59|9
1735979410000|2025-01-04 08:30:10|92.15|91.65|92.18|91.68|92.19|91.69|92.14|91.64|9
1735979420000|2025-01-04 08:30:20|92.17|91.67|92.22|91.72|92.22|91.72|92.17|91.67|4
1735979430000|2025-01-04 08:30:30|92.23|91.73|92.21|91.71|92.23|91.73|92.18|91.68|13
1735979440000|2025-01-04 08:30:40|92.19|91.69|92.22|91.72|92.22|91.72|92.17|91.67|7
1735979450000|2025-01-04 08:30:50|92.23|91.73|92.27|91.77|92.27|91.77|92.23|91.73|4
1735979460000|2025-01-04 08:31:00|92.28|91.78|92.31|91.81|92.33|91.83|92.27|91.77|7
1735979470000|2025-01-04 08:31:10|92.32|91.82|92.33|91.83|92.33|91.83|92.32|91.82|2
1735979480000|2025-01-04 08:31:20|92.32|91.82|92.28|91.78|92.33|91.83|92.27|91.77|7
1735979490000|2025-01-04 08:31:30|92.3|91.8|92.29|91.79|92.31|91.81|92.28|91.78|6
1735979500000|2025-01-04 08:31:40|92.3|91.8|92.32|91.82|92.32|91.82|92.27|91.77|7
1735979510000|2025-01-04 08:31:50|92.29|91.79|92.27|91.77|92.29|91.79|92.26|91.76|5
1735979520000|2025-01-04 08:32:00|92.29|91.79|92.29|91.79|92.3|91.8|92.28|91.78|7
1735979530000|2025-01-04 08:32:10|92.3|91.8|92.26|91.76|92.3|91.8|92.25|91.75|8
1735979540000|2025-01-04 08:32:20|92.27|91.77|92.3|91.8|92.3|91.8|92.26|91.76|5
1735979550000|2025-01-04 08:32:30|92.34|91.84|92.32|91.82|92.34|91.84|92.32|91.82|3
1735979560000|2025-01-04 08:32:40|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1735979570000|2025-01-04 08:32:50|92.34|91.84|92.36|91.86|92.37|91.87|92.34|91.84|5
1735979580000|2025-01-04 08:33:00|92.35|91.85|92.35|91.85|92.35|91.85|92.34|91.84|3
1735979590000|2025-01-04 08:33:10|92.36|91.86|92.37|91.87|92.37|91.87|92.36|91.86|2
1735979600000|2025-01-04 08:33:20|92.36|91.86|92.35|91.85|92.36|91.86|92.35|91.85|2
1735979610000|2025-01-04 08:33:30|92.37|91.87|92.35|91.85|92.37|91.87|92.35|91.85|3
1735979620000|2025-01-04 08:33:40|92.34|91.84|92.33|91.83|92.36|91.86|92.33|91.83|3
1735979630000|2025-01-04 08:33:50|92.32|91.82|92.32|91.82|92.32|91.82|92.32|91.82|1
1735979640000|2025-01-04 08:34:00|92.31|91.81|92.32|91.82|92.32|91.82|92.27|91.77|7
1735979650000|2025-01-04 08:34:10|92.33|91.83|92.32|91.82|92.33|91.83|92.32|91.82|2
1735979660000|2025-01-04 08:34:20|92.3|91.8|92.3|91.8|92.3|91.8|92.27|91.77|5
1735979670000|2025-01-04 08:34:30|92.29|91.79|92.31|91.81|92.32|91.82|92.29|91.79|3
1735979680000|2025-01-04 08:34:40|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1735979690000|2025-01-04 08:34:50|92.33|91.83|92.35|91.85|92.35|91.85|92.33|91.83|3
1735979700000|2025-01-04 08:35:00|92.36|91.86|92.39|91.89|92.42|91.92|92.36|91.86|13
1735979710000|2025-01-04 08:35:10|92.37|91.87|92.33|91.83|92.38|91.88|92.33|91.83|7
1735979720000|2025-01-04 08:35:20|92.35|91.85|92.33|91.83|92.37|91.87|92.33|91.83|9
1735979730000|2025-01-04 08:35:30|92.32|91.82|92.3|91.8|92.32|91.82|92.28|91.78|10
1735979740000|2025-01-04 08:35:40|92.34|91.84|92.33|91.83|92.34|91.84|92.32|91.82|6
1735979750000|2025-01-04 08:35:50|92.32|91.82|92.27|91.77|92.32|91.82|92.27|91.77|7
1735979760000|2025-01-04 08:36:00|92.26|91.76|92.29|91.79|92.29|91.79|92.26|91.76|4
1735979770000|2025-01-04 08:36:10|92.28|91.78|92.27|91.77|92.28|91.78|92.27|91.77|2
1735979800000|2025-01-04 08:36:40|92.26|91.76|92.23|91.73|92.26|91.76|92.19|91.69|7
1735979810000|2025-01-04 08:36:50|92.24|91.74|92.25|91.75|92.25|91.75|92.24|91.74|2
1735979820000|2025-01-04 08:37:00|92.24|91.74|92.19|91.69|92.24|91.74|92.18|91.68|6
1735979830000|2025-01-04 08:37:10|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1735979840000|2025-01-04 08:37:20|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1735979860000|2025-01-04 08:37:40|92.17|91.67|92.16|91.66|92.17|91.67|92.15|91.65|3
1735979870000|2025-01-04 08:37:50|92.17|91.67|92.16|91.66|92.17|91.67|92.16|91.66|2
1735979880000|2025-01-04 08:38:00|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1735979890000|2025-01-04 08:38:10|92.19|91.69|92.17|91.67|92.2|91.7|92.17|91.67|6
1735979900000|2025-01-04 08:38:20|92.18|91.68|92.17|91.67|92.18|91.68|92.15|91.65|5
1735979920000|2025-01-04 08:38:40|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735979930000|2025-01-04 08:38:50|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735979940000|2025-01-04 08:39:00|92.16|91.66|92.14|91.64|92.16|91.66|92.13|91.63|8
1735979950000|2025-01-04 08:39:10|92.13|91.63|92.1|91.6|92.14|91.64|92.1|91.6|11
1735979960000|2025-01-04 08:39:20|92.11|91.61|92.16|91.66|92.16|91.66|92.11|91.61|4
1735979970000|2025-01-04 08:39:30|92.17|91.67|92.17|91.67|92.18|91.68|92.17|91.67|3
1735979990000|2025-01-04 08:39:50|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735980000000|2025-01-04 08:40:00|92.15|91.65|92.17|91.67|92.17|91.67|92.14|91.64|6
1735980010000|2025-01-04 08:40:10|92.18|91.68|92.16|91.66|92.18|91.68|92.15|91.65|4
1735980020000|2025-01-04 08:40:20|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735980040000|2025-01-04 08:40:40|92.18|91.68|92.2|91.7|92.2|91.7|92.18|91.68|3
1735980050000|2025-01-04 08:40:50|92.21|91.71|92.23|91.73|92.23|91.73|92.21|91.71|2
1735980060000|2025-01-04 08:41:00|92.24|91.74|92.2|91.7|92.24|91.74|92.2|91.7|4
1735980070000|2025-01-04 08:41:10|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1735980080000|2025-01-04 08:41:20|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|3
1735980090000|2025-01-04 08:41:30|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735980100000|2025-01-04 08:41:40|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735980110000|2025-01-04 08:41:50|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735980120000|2025-01-04 08:42:00|92.15|91.65|92.06|91.56|92.17|91.67|92.06|91.56|6
1735980130000|2025-01-04 08:42:10|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735980140000|2025-01-04 08:42:20|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735980170000|2025-01-04 08:42:50|92.06|91.56|92.02|91.52|92.06|91.56|92.02|91.52|3
1735980180000|2025-01-04 08:43:00|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1735980190000|2025-01-04 08:43:10|92.03|91.53|92|91.5|92.03|91.53|92|91.5|3
1735980210000|2025-01-04 08:43:30|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1735980220000|2025-01-04 08:43:40|92|91.5|91.97|91.47|92|91.5|91.96|91.46|6
1735980240000|2025-01-04 08:44:00|91.98|91.48|91.96|91.46|91.98|91.48|91.96|91.46|3
1735980260000|2025-01-04 08:44:20|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735980290000|2025-01-04 08:44:50|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|5
1735980300000|2025-01-04 08:45:00|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1735980310000|2025-01-04 08:45:10|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1735980320000|2025-01-04 08:45:20|91.96|91.46|91.97|91.47|91.98|91.48|91.96|91.46|5
1735980330000|2025-01-04 08:45:30|91.96|91.46|91.94|91.44|91.96|91.46|91.94|91.44|3
1735980340000|2025-01-04 08:45:40|91.93|91.43|91.89|91.39|91.94|91.44|91.88|91.38|4
1735980350000|2025-01-04 08:45:50|91.9|91.4|91.88|91.38|91.9|91.4|91.88|91.38|3
1735980360000|2025-01-04 08:46:00|91.87|91.37|91.85|91.35|91.87|91.37|91.84|91.34|5
1735980370000|2025-01-04 08:46:10|91.86|91.36|91.88|91.38|91.89|91.39|91.86|91.36|6
1735980380000|2025-01-04 08:46:20|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|4
1735980390000|2025-01-04 08:46:30|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|3
1735980400000|2025-01-04 08:46:40|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735980410000|2025-01-04 08:46:50|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735980420000|2025-01-04 08:47:00|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1735980430000|2025-01-04 08:47:10|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|5
1735980440000|2025-01-04 08:47:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735980450000|2025-01-04 08:47:30|91.77|91.27|91.76|91.26|91.78|91.28|91.76|91.26|4
1735980480000|2025-01-04 08:48:00|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|2
1735980490000|2025-01-04 08:48:10|91.68|91.18|91.65|91.15|91.68|91.18|91.64|91.14|4
1735980500000|2025-01-04 08:48:20|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|2
1735980510000|2025-01-04 08:48:30|91.64|91.14|91.65|91.15|91.65|91.15|91.63|91.13|3
1735980520000|2025-01-04 08:48:40|91.64|91.14|91.67|91.17|91.68|91.18|91.64|91.14|5
1735980530000|2025-01-04 08:48:50|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|2
1735980540000|2025-01-04 08:49:00|91.65|91.15|91.67|91.17|91.67|91.17|91.65|91.15|5
1735980550000|2025-01-04 08:49:10|91.69|91.19|91.67|91.17|91.69|91.19|91.67|91.17|3
1735980560000|2025-01-04 08:49:20|91.68|91.18|91.66|91.16|91.68|91.18|91.65|91.15|9
1735980570000|2025-01-04 08:49:30|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|4
1735980580000|2025-01-04 08:49:40|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735980590000|2025-01-04 08:49:50|91.73|91.23|91.73|91.23|91.73|91.23|91.72|91.22|5
1735980600000|2025-01-04 08:50:00|91.72|91.22|91.67|91.17|91.72|91.22|91.67|91.17|7
1735980620000|2025-01-04 08:50:20|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735980630000|2025-01-04 08:50:30|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|7
1735980640000|2025-01-04 08:50:40|91.72|91.22|91.68|91.18|91.72|91.22|91.68|91.18|7
1735980650000|2025-01-04 08:50:50|91.67|91.17|91.65|91.15|91.67|91.17|91.65|91.15|3
1735980660000|2025-01-04 08:51:00|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1735980680000|2025-01-04 08:51:20|91.64|91.14|91.63|91.13|91.66|91.16|91.63|91.13|7
1735980690000|2025-01-04 08:51:30|91.64|91.14|91.63|91.13|91.65|91.15|91.63|91.13|5
1735980700000|2025-01-04 08:51:40|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1735980710000|2025-01-04 08:51:50|91.58|91.08|91.56|91.06|91.58|91.08|91.55|91.05|4
1735980720000|2025-01-04 08:52:00|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1735980730000|2025-01-04 08:52:10|91.55|91.05|91.55|91.05|91.56|91.06|91.54|91.04|4
1735980740000|2025-01-04 08:52:20|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735980750000|2025-01-04 08:52:30|91.57|91.07|91.55|91.05|91.63|91.13|91.55|91.05|8
1735980760000|2025-01-04 08:52:40|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735980770000|2025-01-04 08:52:50|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1735980780000|2025-01-04 08:53:00|91.54|91.04|91.56|91.06|91.56|91.06|91.54|91.04|5
1735980790000|2025-01-04 08:53:10|91.57|91.07|91.57|91.07|91.58|91.08|91.57|91.07|3
1735980800000|2025-01-04 08:53:20|91.58|91.08|91.64|91.14|91.64|91.14|91.58|91.08|7
1735980810000|2025-01-04 08:53:30|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1735980830000|2025-01-04 08:53:50|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|2
1735980840000|2025-01-04 08:54:00|91.66|91.16|91.65|91.15|91.66|91.16|91.64|91.14|4
1735980850000|2025-01-04 08:54:10|91.66|91.16|91.66|91.16|91.68|91.18|91.65|91.15|7
1735980860000|2025-01-04 08:54:20|91.65|91.15|91.64|91.14|91.65|91.15|91.62|91.12|4
1735980870000|2025-01-04 08:54:30|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1735980880000|2025-01-04 08:54:40|91.57|91.07|91.62|91.12|91.62|91.12|91.57|91.07|4
1735980890000|2025-01-04 08:54:50|91.61|91.11|91.63|91.13|91.65|91.15|91.61|91.11|6
1735980900000|2025-01-04 08:55:00|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1735980910000|2025-01-04 08:55:10|91.65|91.15|91.63|91.13|91.65|91.15|91.63|91.13|3
1735980920000|2025-01-04 08:55:20|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|4
1735980930000|2025-01-04 08:55:30|91.67|91.17|91.74|91.24|91.77|91.27|91.67|91.17|8
1735980940000|2025-01-04 08:55:40|91.73|91.23|91.73|91.23|91.75|91.25|91.73|91.23|4
1735980950000|2025-01-04 08:55:50|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|5
1735980960000|2025-01-04 08:56:00|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|4
1735980970000|2025-01-04 08:56:10|91.74|91.24|91.66|91.16|91.75|91.25|91.66|91.16|7
1735980980000|2025-01-04 08:56:20|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1735980990000|2025-01-04 08:56:30|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1735981010000|2025-01-04 08:56:50|91.65|91.15|91.69|91.19|91.73|91.23|91.65|91.15|14
1735981020000|2025-01-04 08:57:00|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1735981030000|2025-01-04 08:57:10|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|3
1735981040000|2025-01-04 08:57:20|91.68|91.18|91.65|91.15|91.68|91.18|91.65|91.15|6
1735981050000|2025-01-04 08:57:30|91.64|91.14|91.65|91.15|91.65|91.15|91.63|91.13|3
1735981060000|2025-01-04 08:57:40|91.66|91.16|91.7|91.2|91.7|91.2|91.66|91.16|4
1735981070000|2025-01-04 08:57:50|91.71|91.21|91.71|91.21|91.73|91.23|91.69|91.19|9
1735981080000|2025-01-04 08:58:00|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1735981110000|2025-01-04 08:58:30|91.71|91.21|91.66|91.16|91.71|91.21|91.65|91.15|7
1735981120000|2025-01-04 08:58:40|91.64|91.14|91.64|91.14|91.64|91.14|91.62|91.12|3
1735981130000|2025-01-04 08:58:50|91.62|91.12|91.64|91.14|91.65|91.15|91.62|91.12|8
1735981140000|2025-01-04 08:59:00|91.65|91.15|91.63|91.13|91.65|91.15|91.62|91.12|5
1735981150000|2025-01-04 08:59:10|91.62|91.12|91.64|91.14|91.65|91.15|91.62|91.12|7
1735981160000|2025-01-04 08:59:20|91.65|91.15|91.64|91.14|91.66|91.16|91.64|91.14|4
1735981180000|2025-01-04 08:59:40|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1735981190000|2025-01-04 08:59:50|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1735981200000|2025-01-04 09:00:00|91.64|91.14|91.66|91.16|91.67|91.17|91.64|91.14|5
1735981210000|2025-01-04 09:00:10|91.68|91.18|91.72|91.22|91.72|91.22|91.68|91.18|7
1735981220000|2025-01-04 09:00:20|91.71|91.21|91.73|91.23|91.73|91.23|91.71|91.21|7
1735981230000|2025-01-04 09:00:30|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|3
1735981240000|2025-01-04 09:00:40|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|4
1735981270000|2025-01-04 09:01:10|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|7
1735981290000|2025-01-04 09:01:30|91.75|91.25|91.84|91.34|91.85|91.35|91.75|91.25|7
1735981300000|2025-01-04 09:01:40|91.83|91.33|91.76|91.26|91.83|91.33|91.76|91.26|8
1735981310000|2025-01-04 09:01:50|91.77|91.27|91.75|91.25|91.77|91.27|91.73|91.23|5
1735981320000|2025-01-04 09:02:00|91.76|91.26|91.78|91.28|91.78|91.28|91.75|91.25|6
1735981330000|2025-01-04 09:02:10|91.84|91.34|91.83|91.33|91.86|91.36|91.83|91.33|7
1735981340000|2025-01-04 09:02:20|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|3
1735981350000|2025-01-04 09:02:30|91.88|91.38|91.94|91.44|91.95|91.45|91.88|91.38|6
1735981370000|2025-01-04 09:02:50|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735981380000|2025-01-04 09:03:00|91.97|91.47|91.92|91.42|92|91.5|91.91|91.41|9
1735981390000|2025-01-04 09:03:10|91.93|91.43|91.88|91.38|91.93|91.43|91.88|91.38|4
1735981400000|2025-01-04 09:03:20|91.87|91.37|91.84|91.34|91.87|91.37|91.84|91.34|4
1735981420000|2025-01-04 09:03:40|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1735981440000|2025-01-04 09:04:00|91.78|91.28|91.75|91.25|91.8|91.3|91.74|91.24|5
1735981450000|2025-01-04 09:04:10|91.74|91.24|91.83|91.33|91.83|91.33|91.74|91.24|8
1735981460000|2025-01-04 09:04:20|91.82|91.32|91.82|91.32|91.83|91.33|91.78|91.28|6
1735981480000|2025-01-04 09:04:40|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735981490000|2025-01-04 09:04:50|91.84|91.34|91.84|91.34|91.85|91.35|91.83|91.33|7
1735981500000|2025-01-04 09:05:00|91.83|91.33|91.76|91.26|91.83|91.33|91.76|91.26|6
1735981510000|2025-01-04 09:05:10|91.75|91.25|91.78|91.28|91.78|91.28|91.75|91.25|3
1735981520000|2025-01-04 09:05:20|91.79|91.29|91.76|91.26|91.83|91.33|91.75|91.25|10
1735981540000|2025-01-04 09:05:40|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1735981550000|2025-01-04 09:05:50|91.77|91.27|91.85|91.35|91.85|91.35|91.77|91.27|5
1735981560000|2025-01-04 09:06:00|91.84|91.34|91.84|91.34|91.85|91.35|91.83|91.33|4
1735981570000|2025-01-04 09:06:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735981580000|2025-01-04 09:06:20|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1735981600000|2025-01-04 09:06:40|91.86|91.36|91.89|91.39|91.89|91.39|91.86|91.36|2
1735981610000|2025-01-04 09:06:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735981620000|2025-01-04 09:07:00|91.91|91.41|91.94|91.44|91.94|91.44|91.89|91.39|6
1735981630000|2025-01-04 09:07:10|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1735981640000|2025-01-04 09:07:20|91.9|91.4|91.92|91.42|91.92|91.42|91.88|91.38|5
1735981650000|2025-01-04 09:07:30|91.91|91.41|91.88|91.38|91.91|91.41|91.88|91.38|3
1735981660000|2025-01-04 09:07:40|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1735981690000|2025-01-04 09:08:10|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|4
1735981700000|2025-01-04 09:08:20|91.85|91.35|91.82|91.32|91.85|91.35|91.81|91.31|6
1735981710000|2025-01-04 09:08:30|91.79|91.29|91.77|91.27|91.83|91.33|91.77|91.27|8
1735981720000|2025-01-04 09:08:40|91.76|91.26|91.82|91.32|91.83|91.33|91.76|91.26|6
1735981730000|2025-01-04 09:08:50|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1735981740000|2025-01-04 09:09:00|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735981750000|2025-01-04 09:09:10|91.77|91.27|91.77|91.27|91.81|91.31|91.77|91.27|6
1735981760000|2025-01-04 09:09:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735981770000|2025-01-04 09:09:30|91.8|91.3|91.81|91.31|91.81|91.31|91.8|91.3|2
1735981780000|2025-01-04 09:09:40|91.8|91.3|91.79|91.29|91.81|91.31|91.77|91.27|11
1735981790000|2025-01-04 09:09:50|91.78|91.28|91.75|91.25|91.78|91.28|91.75|91.25|6
1735981800000|2025-01-04 09:10:00|91.74|91.24|91.77|91.27|91.77|91.27|91.73|91.23|5
1735981810000|2025-01-04 09:10:10|91.76|91.26|91.69|91.19|91.76|91.26|91.69|91.19|7
1735981820000|2025-01-04 09:10:20|91.73|91.23|91.73|91.23|91.75|91.25|91.73|91.23|5
1735981830000|2025-01-04 09:10:30|91.74|91.24|91.74|91.24|91.75|91.25|91.74|91.24|3
1735981840000|2025-01-04 09:10:40|91.75|91.25|91.78|91.28|91.78|91.28|91.75|91.25|2
1735981850000|2025-01-04 09:10:50|91.77|91.27|91.77|91.27|91.78|91.28|91.77|91.27|3
1735981860000|2025-01-04 09:11:00|91.78|91.28|91.83|91.33|91.84|91.34|91.78|91.28|6
1735981870000|2025-01-04 09:11:10|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|2
1735981880000|2025-01-04 09:11:20|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|2
1735981890000|2025-01-04 09:11:30|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1735981900000|2025-01-04 09:11:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735981910000|2025-01-04 09:11:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735981920000|2025-01-04 09:12:00|91.89|91.39|91.86|91.36|91.9|91.4|91.86|91.36|7
1735981930000|2025-01-04 09:12:10|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735981940000|2025-01-04 09:12:20|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735981960000|2025-01-04 09:12:40|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1735981970000|2025-01-04 09:12:50|91.89|91.39|91.93|91.43|91.93|91.43|91.89|91.39|3
1735981980000|2025-01-04 09:13:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1735982000000|2025-01-04 09:13:20|91.94|91.44|91.96|91.46|91.96|91.46|91.94|91.44|3
1735982010000|2025-01-04 09:13:30|91.97|91.47|91.97|91.47|92.01|91.51|91.97|91.47|6
1735982030000|2025-01-04 09:13:50|91.96|91.46|91.94|91.44|91.97|91.47|91.94|91.44|5
1735982040000|2025-01-04 09:14:00|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735982050000|2025-01-04 09:14:10|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1735982060000|2025-01-04 09:14:20|91.91|91.41|91.9|91.4|91.91|91.41|91.88|91.38|3
1735982070000|2025-01-04 09:14:30|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|4
1735982090000|2025-01-04 09:14:50|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735982100000|2025-01-04 09:15:00|91.95|91.45|91.97|91.47|91.98|91.48|91.95|91.45|5
1735982110000|2025-01-04 09:15:10|91.96|91.46|91.92|91.42|91.97|91.47|91.92|91.42|7
1735982120000|2025-01-04 09:15:20|91.9|91.4|91.9|91.4|91.91|91.41|91.9|91.4|3
1735982130000|2025-01-04 09:15:30|91.89|91.39|91.92|91.42|91.92|91.42|91.86|91.36|7
1735982140000|2025-01-04 09:15:40|91.94|91.44|91.86|91.36|91.94|91.44|91.86|91.36|4
1735982150000|2025-01-04 09:15:50|91.85|91.35|91.9|91.4|91.93|91.43|91.85|91.35|13
1735982160000|2025-01-04 09:16:00|91.91|91.41|91.92|91.42|91.92|91.42|91.9|91.4|6
1735982170000|2025-01-04 09:16:10|91.93|91.43|91.95|91.45|91.96|91.46|91.93|91.43|5
1735982180000|2025-01-04 09:16:20|91.98|91.48|92.02|91.52|92.03|91.53|91.98|91.48|7
1735982190000|2025-01-04 09:16:30|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|4
1735982200000|2025-01-04 09:16:40|92.05|91.55|92.1|91.6|92.1|91.6|92.05|91.55|7
1735982240000|2025-01-04 09:17:20|92.11|91.61|92.19|91.69|92.19|91.69|92.11|91.61|8
1735982250000|2025-01-04 09:17:30|92.17|91.67|92.15|91.65|92.17|91.67|92.09|91.59|8
1735982260000|2025-01-04 09:17:40|92.14|91.64|92.09|91.59|92.14|91.64|92.09|91.59|9
1735982270000|2025-01-04 09:17:50|92.08|91.58|92.06|91.56|92.08|91.58|92.04|91.54|8
1735982280000|2025-01-04 09:18:00|92.07|91.57|92.1|91.6|92.1|91.6|92.06|91.56|5
1735982290000|2025-01-04 09:18:10|92.09|91.59|92.13|91.63|92.13|91.63|92.09|91.59|6
1735982300000|2025-01-04 09:18:20|92.12|91.62|92.1|91.6|92.12|91.62|92.06|91.56|10
1735982310000|2025-01-04 09:18:30|92.14|91.64|92.14|91.64|92.15|91.65|92.14|91.64|3
1735982320000|2025-01-04 09:18:40|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1735982330000|2025-01-04 09:18:50|92.1|91.6|92.09|91.59|92.1|91.6|92.08|91.58|8
1735982340000|2025-01-04 09:19:00|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|3
1735982350000|2025-01-04 09:19:10|92.08|91.58|92.06|91.56|92.08|91.58|92.06|91.56|3
1735982360000|2025-01-04 09:19:20|92.05|91.55|92.04|91.54|92.05|91.55|92.04|91.54|2
1735982370000|2025-01-04 09:19:30|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1735982380000|2025-01-04 09:19:40|92.06|91.56|92.05|91.55|92.07|91.57|92.05|91.55|4
1735982390000|2025-01-04 09:19:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1735982400000|2025-01-04 09:20:00|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|4
1735982410000|2025-01-04 09:20:10|92.11|91.61|92.07|91.57|92.12|91.62|92.06|91.56|8
1735982420000|2025-01-04 09:20:20|92.08|91.58|92.05|91.55|92.08|91.58|92.05|91.55|4
1735982440000|2025-01-04 09:20:40|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735982450000|2025-01-04 09:20:50|92.04|91.54|92.03|91.53|92.04|91.54|92.02|91.52|3
1735982460000|2025-01-04 09:21:00|92.05|91.55|92.05|91.55|92.07|91.57|92.05|91.55|5
1735982470000|2025-01-04 09:21:10|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1735982480000|2025-01-04 09:21:20|92.06|91.56|92.07|91.57|92.08|91.58|92.06|91.56|4
1735982490000|2025-01-04 09:21:30|92.09|91.59|92.09|91.59|92.12|91.62|92.09|91.59|5
1735982500000|2025-01-04 09:21:40|92.08|91.58|92.12|91.62|92.12|91.62|92.08|91.58|7
1735982510000|2025-01-04 09:21:50|92.14|91.64|92.15|91.65|92.15|91.65|92.14|91.64|2
1735982520000|2025-01-04 09:22:00|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735982530000|2025-01-04 09:22:10|92.13|91.63|92.12|91.62|92.13|91.63|92.12|91.62|2
1735982560000|2025-01-04 09:22:40|92.14|91.64|92.07|91.57|92.14|91.64|92.07|91.57|6
1735982570000|2025-01-04 09:22:50|92.08|91.58|92.13|91.63|92.13|91.63|92.08|91.58|3
1735982580000|2025-01-04 09:23:00|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1735982600000|2025-01-04 09:23:20|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735982640000|2025-01-04 09:24:00|92.16|91.66|92.18|91.68|92.2|91.7|92.16|91.66|6
1735982650000|2025-01-04 09:24:10|92.19|91.69|92.16|91.66|92.21|91.71|92.15|91.65|10
1735982660000|2025-01-04 09:24:20|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1735982670000|2025-01-04 09:24:30|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1735982680000|2025-01-04 09:24:40|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|2
1735982700000|2025-01-04 09:25:00|92.12|91.62|92.13|91.63|92.13|91.63|92.12|91.62|4
1735982710000|2025-01-04 09:25:10|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735982720000|2025-01-04 09:25:20|92.13|91.63|92.14|91.64|92.15|91.65|92.13|91.63|4
1735982730000|2025-01-04 09:25:30|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1735982740000|2025-01-04 09:25:40|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1735982750000|2025-01-04 09:25:50|92.14|91.64|92.18|91.68|92.18|91.68|92.14|91.64|5
1735982760000|2025-01-04 09:26:00|92.17|91.67|92.17|91.67|92.18|91.68|92.17|91.67|5
1735982780000|2025-01-04 09:26:20|92.16|91.66|92.16|91.66|92.17|91.67|92.16|91.66|3
1735982790000|2025-01-04 09:26:30|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735982800000|2025-01-04 09:26:40|92.19|91.69|92.19|91.69|92.19|91.69|92.18|91.68|5
1735982810000|2025-01-04 09:26:50|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1735982830000|2025-01-04 09:27:10|92.17|91.67|92.19|91.69|92.2|91.7|92.17|91.67|5
1735982840000|2025-01-04 09:27:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|4
1735982850000|2025-01-04 09:27:30|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735982860000|2025-01-04 09:27:40|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1735982870000|2025-01-04 09:27:50|92.18|91.68|92.18|91.68|92.18|91.68|92.18|91.68|1
1735982880000|2025-01-04 09:28:00|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|3
1735982900000|2025-01-04 09:28:20|92.18|91.68|92.16|91.66|92.18|91.68|92.16|91.66|3
1735982910000|2025-01-04 09:28:30|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735982930000|2025-01-04 09:28:50|92.18|91.68|92.18|91.68|92.18|91.68|92.17|91.67|3
1735982940000|2025-01-04 09:29:00|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|2
1735982950000|2025-01-04 09:29:10|92.19|91.69|92.18|91.68|92.19|91.69|92.17|91.67|5
1735983000000|2025-01-04 09:30:00|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|2
1735983010000|2025-01-04 09:30:10|92.21|91.71|92.25|91.75|92.25|91.75|92.21|91.71|4
1735983020000|2025-01-04 09:30:20|92.24|91.74|92.19|91.69|92.25|91.75|92.19|91.69|6
1735983030000|2025-01-04 09:30:30|92.2|91.7|92.24|91.74|92.24|91.74|92.2|91.7|2
1735983040000|2025-01-04 09:30:40|92.25|91.75|92.24|91.74|92.25|91.75|92.23|91.73|4
1735983050000|2025-01-04 09:30:50|92.23|91.73|92.25|91.75|92.25|91.75|92.2|91.7|6
1735983060000|2025-01-04 09:31:00|92.24|91.74|92.24|91.74|92.24|91.74|92.24|91.74|1
1735983070000|2025-01-04 09:31:10|92.25|91.75|92.28|91.78|92.28|91.78|92.25|91.75|7
1735983080000|2025-01-04 09:31:20|92.29|91.79|92.33|91.83|92.34|91.84|92.29|91.79|9
1735983090000|2025-01-04 09:31:30|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|3
1735983100000|2025-01-04 09:31:40|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1735983110000|2025-01-04 09:31:50|92.32|91.82|92.35|91.85|92.35|91.85|92.32|91.82|6
1735983120000|2025-01-04 09:32:00|92.36|91.86|92.38|91.88|92.4|91.9|92.36|91.86|5
1735983130000|2025-01-04 09:32:10|92.39|91.89|92.38|91.88|92.39|91.89|92.38|91.88|4
1735983140000|2025-01-04 09:32:20|92.37|91.87|92.37|91.87|92.37|91.87|92.37|91.87|1
1735983150000|2025-01-04 09:32:30|92.38|91.88|92.39|91.89|92.39|91.89|92.38|91.88|2
1735983170000|2025-01-04 09:32:50|92.4|91.9|92.41|91.91|92.43|91.93|92.4|91.9|6
1735983180000|2025-01-04 09:33:00|92.38|91.88|92.35|91.85|92.38|91.88|92.35|91.85|3
1735983200000|2025-01-04 09:33:20|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1735983240000|2025-01-04 09:34:00|92.35|91.85|92.36|91.86|92.38|91.88|92.35|91.85|9
1735983250000|2025-01-04 09:34:10|92.35|91.85|92.35|91.85|92.35|91.85|92.35|91.85|1
1735983260000|2025-01-04 09:34:20|92.36|91.86|92.35|91.85|92.36|91.86|92.35|91.85|2
1735983270000|2025-01-04 09:34:30|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1735983300000|2025-01-04 09:35:00|92.33|91.83|92.26|91.76|92.33|91.83|92.25|91.75|9
1735983310000|2025-01-04 09:35:10|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|8
1735983320000|2025-01-04 09:35:20|92.28|91.78|92.28|91.78|92.29|91.79|92.28|91.78|3
1735983340000|2025-01-04 09:35:40|92.29|91.79|92.33|91.83|92.33|91.83|92.28|91.78|5
1735983350000|2025-01-04 09:35:50|92.32|91.82|92.31|91.81|92.32|91.82|92.3|91.8|5
1735983360000|2025-01-04 09:36:00|92.32|91.82|92.27|91.77|92.32|91.82|92.26|91.76|6
1735983370000|2025-01-04 09:36:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735983380000|2025-01-04 09:36:20|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1735983390000|2025-01-04 09:36:30|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1735983400000|2025-01-04 09:36:40|92.27|91.77|92.25|91.75|92.27|91.77|92.24|91.74|5
1735983420000|2025-01-04 09:37:00|92.24|91.74|92.2|91.7|92.24|91.74|92.18|91.68|6
1735983430000|2025-01-04 09:37:10|92.19|91.69|92.17|91.67|92.2|91.7|92.17|91.67|4
1735983440000|2025-01-04 09:37:20|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735983500000|2025-01-04 09:38:20|92.17|91.67|92.21|91.71|92.21|91.71|92.17|91.67|5
1735983530000|2025-01-04 09:38:50|92.2|91.7|92.17|91.67|92.2|91.7|92.17|91.67|3
1735983540000|2025-01-04 09:39:00|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735983550000|2025-01-04 09:39:10|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|3
1735983560000|2025-01-04 09:39:20|92.17|91.67|92.21|91.71|92.21|91.71|92.17|91.67|6
1735983580000|2025-01-04 09:39:40|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|2
1735983600000|2025-01-04 09:40:00|92.23|91.73|92.24|91.74|92.27|91.77|92.23|91.73|11
1735983610000|2025-01-04 09:40:10|92.23|91.73|92.21|91.71|92.24|91.74|92.21|91.71|7
1735983620000|2025-01-04 09:40:20|92.2|91.7|92.16|91.66|92.2|91.7|92.16|91.66|6
1735983640000|2025-01-04 09:40:40|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1735983650000|2025-01-04 09:40:50|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735983670000|2025-01-04 09:41:10|92.15|91.65|92.18|91.68|92.18|91.68|92.15|91.65|4
1735983680000|2025-01-04 09:41:20|92.19|91.69|92.16|91.66|92.19|91.69|92.16|91.66|6
1735983690000|2025-01-04 09:41:30|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1735983730000|2025-01-04 09:42:10|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735983780000|2025-01-04 09:43:00|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1735983790000|2025-01-04 09:43:10|92.16|91.66|92.16|91.66|92.17|91.67|92.16|91.66|3
1735983800000|2025-01-04 09:43:20|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1735983810000|2025-01-04 09:43:30|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1735983840000|2025-01-04 09:44:00|92.16|91.66|92.19|91.69|92.19|91.69|92.16|91.66|2
1735983850000|2025-01-04 09:44:10|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735983870000|2025-01-04 09:44:30|92.19|91.69|92.17|91.67|92.19|91.69|92.16|91.66|4
1735983880000|2025-01-04 09:44:40|92.18|91.68|92.18|91.68|92.2|91.7|92.18|91.68|5
1735983900000|2025-01-04 09:45:00|92.17|91.67|92.15|91.65|92.17|91.67|92.15|91.65|3
1735983920000|2025-01-04 09:45:20|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1735983930000|2025-01-04 09:45:30|92.1|91.6|92.1|91.6|92.14|91.64|92.1|91.6|10
1735983950000|2025-01-04 09:45:50|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|2
1735983960000|2025-01-04 09:46:00|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1735983970000|2025-01-04 09:46:10|92.12|91.62|92.09|91.59|92.12|91.62|92.08|91.58|6
1735983980000|2025-01-04 09:46:20|92.1|91.6|92.16|91.66|92.16|91.66|92.1|91.6|4
1735983990000|2025-01-04 09:46:30|92.15|91.65|92.11|91.61|92.15|91.65|92.1|91.6|5
1735984000000|2025-01-04 09:46:40|92.12|91.62|92.11|91.61|92.14|91.64|92.11|91.61|7
1735984010000|2025-01-04 09:46:50|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1735984020000|2025-01-04 09:47:00|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735984050000|2025-01-04 09:47:30|92.13|91.63|91.99|91.49|92.13|91.63|91.98|91.48|12
1735984060000|2025-01-04 09:47:40|92.01|91.51|92.05|91.55|92.06|91.56|92.01|91.51|10
1735984070000|2025-01-04 09:47:50|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1735984080000|2025-01-04 09:48:00|92.05|91.55|92.08|91.58|92.09|91.59|92.05|91.55|6
1735984100000|2025-01-04 09:48:20|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735984110000|2025-01-04 09:48:30|92.05|91.55|92.05|91.55|92.06|91.56|92.04|91.54|5
1735984120000|2025-01-04 09:48:40|92.04|91.54|91.99|91.49|92.05|91.55|91.99|91.49|7
1735984130000|2025-01-04 09:48:50|91.98|91.48|92|91.5|92|91.5|91.98|91.48|3
1735984140000|2025-01-04 09:49:00|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|3
1735984150000|2025-01-04 09:49:10|92|91.5|92.05|91.55|92.05|91.55|92|91.5|5
1735984170000|2025-01-04 09:49:30|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|4
1735984180000|2025-01-04 09:49:40|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735984190000|2025-01-04 09:49:50|92.07|91.57|92.08|91.58|92.08|91.58|92.07|91.57|2
1735984210000|2025-01-04 09:50:10|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1735984220000|2025-01-04 09:50:20|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|3
1735984230000|2025-01-04 09:50:30|92.09|91.59|92.14|91.64|92.14|91.64|92.09|91.59|4
1735984240000|2025-01-04 09:50:40|92.15|91.65|92.16|91.66|92.16|91.66|92.15|91.65|2
1735984270000|2025-01-04 09:51:10|92.17|91.67|92.2|91.7|92.2|91.7|92.17|91.67|3
1735984280000|2025-01-04 09:51:20|92.19|91.69|92.2|91.7|92.2|91.7|92.18|91.68|6
1735984290000|2025-01-04 09:51:30|92.18|91.68|92.18|91.68|92.19|91.69|92.18|91.68|3
1735984300000|2025-01-04 09:51:40|92.16|91.66|92.16|91.66|92.16|91.66|92.15|91.65|3
1735984310000|2025-01-04 09:51:50|92.15|91.65|92.14|91.64|92.15|91.65|92.13|91.63|5
1735984320000|2025-01-04 09:52:00|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1735984330000|2025-01-04 09:52:10|92.13|91.63|92.14|91.64|92.14|91.64|92.13|91.63|2
1735984350000|2025-01-04 09:52:30|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1735984370000|2025-01-04 09:52:50|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1735984380000|2025-01-04 09:53:00|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1735984390000|2025-01-04 09:53:10|92.15|91.65|92.14|91.64|92.15|91.65|92.14|91.64|2
1735984410000|2025-01-04 09:53:30|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1735984440000|2025-01-04 09:54:00|92.14|91.64|92.15|91.65|92.15|91.65|92.14|91.64|2
1735984460000|2025-01-04 09:54:20|92.14|91.64|92.13|91.63|92.14|91.64|92.11|91.61|6
1735984470000|2025-01-04 09:54:30|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1735984500000|2025-01-04 09:55:00|92.11|91.61|92.1|91.6|92.11|91.61|92.1|91.6|2
1735984510000|2025-01-04 09:55:10|92.09|91.59|92.12|91.62|92.12|91.62|92.07|91.57|7
1735984520000|2025-01-04 09:55:20|92.11|91.61|92.07|91.57|92.11|91.61|92.07|91.57|5
1735984530000|2025-01-04 09:55:30|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735984540000|2025-01-04 09:55:40|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735984550000|2025-01-04 09:55:50|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1735984560000|2025-01-04 09:56:00|92.07|91.57|92.14|91.64|92.14|91.64|92.07|91.57|3
1735984570000|2025-01-04 09:56:10|92.15|91.65|92.15|91.65|92.15|91.65|92.15|91.65|1
1735984590000|2025-01-04 09:56:30|92.14|91.64|92.15|91.65|92.15|91.65|92.14|91.64|2
1735984630000|2025-01-04 09:57:10|92.14|91.64|92.12|91.62|92.14|91.64|92.11|91.61|5
1735984650000|2025-01-04 09:57:30|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1735984660000|2025-01-04 09:57:40|92.12|91.62|92.08|91.58|92.12|91.62|92.07|91.57|3
1735984670000|2025-01-04 09:57:50|92.09|91.59|92.08|91.58|92.09|91.59|92.08|91.58|2
1735984680000|2025-01-04 09:58:00|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735984700000|2025-01-04 09:58:20|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1735984710000|2025-01-04 09:58:30|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735984720000|2025-01-04 09:58:40|92.06|91.56|92.08|91.58|92.08|91.58|92.05|91.55|5
1735984730000|2025-01-04 09:58:50|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735984740000|2025-01-04 09:59:00|92.06|91.56|92.06|91.56|92.06|91.56|92.05|91.55|3
1735984760000|2025-01-04 09:59:20|92.05|91.55|92.03|91.53|92.06|91.56|92.03|91.53|4
1735984770000|2025-01-04 09:59:30|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1735984780000|2025-01-04 09:59:40|92.05|91.55|92.07|91.57|92.07|91.57|92.05|91.55|3
1735984790000|2025-01-04 09:59:50|92.08|91.58|92.03|91.53|92.09|91.59|92.03|91.53|7
1735984800000|2025-01-04 10:00:00|92.05|91.55|92.07|91.57|92.07|91.57|92.04|91.54|3
1735984810000|2025-01-04 10:00:10|92.05|91.55|92.05|91.55|92.05|91.55|92.04|91.54|3
1735984820000|2025-01-04 10:00:20|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1735984830000|2025-01-04 10:00:30|92.05|91.55|92.04|91.54|92.06|91.56|92.03|91.53|6
1735984840000|2025-01-04 10:00:40|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1735984850000|2025-01-04 10:00:50|92.01|91.51|92.02|91.52|92.02|91.52|92|91.5|6
1735984860000|2025-01-04 10:01:00|92.01|91.51|92.04|91.54|92.04|91.54|92|91.5|6
1735984880000|2025-01-04 10:01:20|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1735984890000|2025-01-04 10:01:30|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1735984900000|2025-01-04 10:01:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1735984930000|2025-01-04 10:02:10|92.05|91.55|92.09|91.59|92.09|91.59|92.04|91.54|5
1735984940000|2025-01-04 10:02:20|92.1|91.6|92.14|91.64|92.14|91.64|92.1|91.6|3
1735984950000|2025-01-04 10:02:30|92.15|91.65|92.23|91.73|92.23|91.73|92.15|91.65|6
1735984960000|2025-01-04 10:02:40|92.22|91.72|92.19|91.69|92.22|91.72|92.19|91.69|4
1735984970000|2025-01-04 10:02:50|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1735984980000|2025-01-04 10:03:00|92.16|91.66|92.14|91.64|92.16|91.66|92.14|91.64|3
1735984990000|2025-01-04 10:03:10|92.13|91.63|92.13|91.63|92.13|91.63|92.13|91.63|1
1735985020000|2025-01-04 10:03:40|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|2
1735985030000|2025-01-04 10:03:50|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1735985040000|2025-01-04 10:04:00|92.11|91.61|92.07|91.57|92.11|91.61|92.05|91.55|6
1735985050000|2025-01-04 10:04:10|92.08|91.58|92.03|91.53|92.08|91.58|92.03|91.53|6
1735985060000|2025-01-04 10:04:20|92.04|91.54|92.02|91.52|92.04|91.54|92.01|91.51|4
1735985070000|2025-01-04 10:04:30|92.01|91.51|91.96|91.46|92.01|91.51|91.94|91.44|12
1735985080000|2025-01-04 10:04:40|91.97|91.47|92|91.5|92|91.5|91.97|91.47|3
1735985090000|2025-01-04 10:04:50|92.01|91.51|91.99|91.49|92.02|91.52|91.99|91.49|3
1735985100000|2025-01-04 10:05:00|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|5
1735985110000|2025-01-04 10:05:10|91.92|91.42|91.92|91.42|91.92|91.42|91.88|91.38|8
1735985130000|2025-01-04 10:05:30|91.9|91.4|91.87|91.37|91.92|91.42|91.86|91.36|9
1735985140000|2025-01-04 10:05:40|91.88|91.38|91.88|91.38|91.9|91.4|91.88|91.38|3
1735985150000|2025-01-04 10:05:50|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1735985160000|2025-01-04 10:06:00|91.87|91.37|91.88|91.38|91.91|91.41|91.87|91.37|7
1735985170000|2025-01-04 10:06:10|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1735985190000|2025-01-04 10:06:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735985200000|2025-01-04 10:06:40|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1735985210000|2025-01-04 10:06:50|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1735985220000|2025-01-04 10:07:00|91.86|91.36|91.83|91.33|91.86|91.36|91.83|91.33|4
1735985230000|2025-01-04 10:07:10|91.81|91.31|91.76|91.26|91.81|91.31|91.74|91.24|9
1735985240000|2025-01-04 10:07:20|91.75|91.25|91.75|91.25|91.75|91.25|91.74|91.24|3
1735985250000|2025-01-04 10:07:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735985260000|2025-01-04 10:07:40|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735985270000|2025-01-04 10:07:50|91.76|91.26|91.76|91.26|91.77|91.27|91.76|91.26|3
1735985280000|2025-01-04 10:08:00|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|3
1735985290000|2025-01-04 10:08:10|91.71|91.21|91.64|91.14|91.71|91.21|91.64|91.14|7
1735985300000|2025-01-04 10:08:20|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|3
1735985310000|2025-01-04 10:08:30|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|3
1735985320000|2025-01-04 10:08:40|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1735985340000|2025-01-04 10:09:00|91.68|91.18|91.74|91.24|91.74|91.24|91.68|91.18|6
1735985350000|2025-01-04 10:09:10|91.73|91.23|91.75|91.25|91.75|91.25|91.73|91.23|3
1735985360000|2025-01-04 10:09:20|91.74|91.24|91.73|91.23|91.75|91.25|91.73|91.23|3
1735985370000|2025-01-04 10:09:30|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|3
1735985380000|2025-01-04 10:09:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735985390000|2025-01-04 10:09:50|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|3
1735985400000|2025-01-04 10:10:00|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735985410000|2025-01-04 10:10:10|91.74|91.24|91.69|91.19|91.74|91.24|91.69|91.19|8
1735985420000|2025-01-04 10:10:20|91.72|91.22|91.71|91.21|91.72|91.22|91.69|91.19|9
1735985430000|2025-01-04 10:10:30|91.7|91.2|91.64|91.14|91.7|91.2|91.64|91.14|6
1735985440000|2025-01-04 10:10:40|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|4
1735985450000|2025-01-04 10:10:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1735985460000|2025-01-04 10:11:00|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|6
1735985470000|2025-01-04 10:11:10|91.56|91.06|91.53|91.03|91.56|91.06|91.53|91.03|5
1735985480000|2025-01-04 10:11:20|91.52|91.02|91.54|91.04|91.54|91.04|91.52|91.02|3
1735985490000|2025-01-04 10:11:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1735985500000|2025-01-04 10:11:40|91.54|91.04|91.64|91.14|91.65|91.15|91.53|91.03|11
1735985510000|2025-01-04 10:11:50|91.65|91.15|91.71|91.21|91.72|91.22|91.65|91.15|7
1735985520000|2025-01-04 10:12:00|91.72|91.22|91.65|91.15|91.72|91.22|91.65|91.15|7
1735985530000|2025-01-04 10:12:10|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1735985540000|2025-01-04 10:12:20|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1735985550000|2025-01-04 10:12:30|91.64|91.14|91.61|91.11|91.64|91.14|91.61|91.11|4
1735985560000|2025-01-04 10:12:40|91.6|91.1|91.57|91.07|91.61|91.11|91.56|91.06|11
1735985570000|2025-01-04 10:12:50|91.58|91.08|91.63|91.13|91.64|91.14|91.58|91.08|8
1735985580000|2025-01-04 10:13:00|91.64|91.14|91.65|91.15|91.65|91.15|91.64|91.14|2
1735985590000|2025-01-04 10:13:10|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1735985600000|2025-01-04 10:13:20|91.67|91.17|91.66|91.16|91.67|91.17|91.65|91.15|4
1735985610000|2025-01-04 10:13:30|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|3
1735985620000|2025-01-04 10:13:40|91.66|91.16|91.63|91.13|91.66|91.16|91.63|91.13|5
1735985630000|2025-01-04 10:13:50|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1735985650000|2025-01-04 10:14:10|91.62|91.12|91.63|91.13|91.63|91.13|91.62|91.12|2
1735985670000|2025-01-04 10:14:30|91.65|91.15|91.67|91.17|91.67|91.17|91.65|91.15|2
1735985680000|2025-01-04 10:14:40|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1735985690000|2025-01-04 10:14:50|91.67|91.17|91.71|91.21|91.71|91.21|91.66|91.16|5
1735985700000|2025-01-04 10:15:00|91.72|91.22|91.67|91.17|91.72|91.22|91.67|91.17|3
1735985710000|2025-01-04 10:15:10|91.66|91.16|91.71|91.21|91.71|91.21|91.66|91.16|6
1735985720000|2025-01-04 10:15:20|91.72|91.22|91.81|91.31|91.81|91.31|91.72|91.22|13
1735985740000|2025-01-04 10:15:40|91.83|91.33|91.8|91.3|91.83|91.33|91.8|91.3|4
1735985750000|2025-01-04 10:15:50|91.77|91.27|91.76|91.26|91.77|91.27|91.75|91.25|4
1735985760000|2025-01-04 10:16:00|91.75|91.25|91.67|91.17|91.75|91.25|91.66|91.16|9
1735985770000|2025-01-04 10:16:10|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1735985790000|2025-01-04 10:16:30|91.66|91.16|91.67|91.17|91.68|91.18|91.62|91.12|13
1735985800000|2025-01-04 10:16:40|91.68|91.18|91.7|91.2|91.71|91.21|91.68|91.18|6
1735985820000|2025-01-04 10:17:00|91.66|91.16|91.71|91.21|91.71|91.21|91.66|91.16|6
1735985830000|2025-01-04 10:17:10|91.7|91.2|91.65|91.15|91.71|91.21|91.65|91.15|11
1735985840000|2025-01-04 10:17:20|91.64|91.14|91.66|91.16|91.66|91.16|91.63|91.13|8
1735985850000|2025-01-04 10:17:30|91.65|91.15|91.64|91.14|91.66|91.16|91.64|91.14|4
1735985860000|2025-01-04 10:17:40|91.63|91.13|91.57|91.07|91.63|91.13|91.57|91.07|4
1735985870000|2025-01-04 10:17:50|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1735985890000|2025-01-04 10:18:10|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|5
1735985900000|2025-01-04 10:18:20|91.47|90.97|91.46|90.96|91.47|90.97|91.45|90.95|6
1735985910000|2025-01-04 10:18:30|91.52|91.02|91.47|90.97|91.53|91.03|91.47|90.97|9
1735985920000|2025-01-04 10:18:40|91.48|90.98|91.48|90.98|91.52|91.02|91.48|90.98|8
1735985930000|2025-01-04 10:18:50|91.49|90.99|91.49|90.99|91.49|90.99|91.48|90.98|5
1735985940000|2025-01-04 10:19:00|91.48|90.98|91.45|90.95|91.48|90.98|91.45|90.95|5
1735985950000|2025-01-04 10:19:10|91.44|90.94|91.44|90.94|91.44|90.94|91.43|90.93|5
1735985960000|2025-01-04 10:19:20|91.43|90.93|91.44|90.94|91.45|90.95|91.43|90.93|5
1735985980000|2025-01-04 10:19:40|91.43|90.93|91.38|90.88|91.43|90.93|91.38|90.88|5
1735985990000|2025-01-04 10:19:50|91.39|90.89|91.38|90.88|91.4|90.9|91.38|90.88|3
1735986000000|2025-01-04 10:20:00|91.37|90.87|91.35|90.85|91.37|90.87|91.34|90.84|7
1735986010000|2025-01-04 10:20:10|91.34|90.84|91.34|90.84|91.37|90.87|91.31|90.81|11
1735986020000|2025-01-04 10:20:20|91.35|90.85|91.31|90.81|91.35|90.85|91.31|90.81|6
1735986030000|2025-01-04 10:20:30|91.32|90.82|91.46|90.96|91.46|90.96|91.32|90.82|9
1735986040000|2025-01-04 10:20:40|91.47|90.97|91.45|90.95|91.47|90.97|91.44|90.94|5
1735986050000|2025-01-04 10:20:50|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1735986060000|2025-01-04 10:21:00|91.43|90.93|91.44|90.94|91.45|90.95|91.43|90.93|6
1735986070000|2025-01-04 10:21:10|91.45|90.95|91.45|90.95|91.46|90.96|91.45|90.95|3
1735986080000|2025-01-04 10:21:20|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|2
1735986090000|2025-01-04 10:21:30|91.44|90.94|91.44|90.94|91.45|90.95|91.44|90.94|3
1735986100000|2025-01-04 10:21:40|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|2
1735986110000|2025-01-04 10:21:50|91.43|90.93|91.44|90.94|91.44|90.94|91.43|90.93|4
1735986120000|2025-01-04 10:22:00|91.42|90.92|91.45|90.95|91.45|90.95|91.39|90.89|7
1735986130000|2025-01-04 10:22:10|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|5
1735986140000|2025-01-04 10:22:20|91.47|90.97|91.47|90.97|91.48|90.98|91.47|90.97|3
1735986150000|2025-01-04 10:22:30|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735986160000|2025-01-04 10:22:40|91.44|90.94|91.48|90.98|91.48|90.98|91.44|90.94|6
1735986170000|2025-01-04 10:22:50|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1735986180000|2025-01-04 10:23:00|91.45|90.95|91.37|90.87|91.45|90.95|91.37|90.87|9
1735986190000|2025-01-04 10:23:10|91.36|90.86|91.35|90.85|91.36|90.86|91.33|90.83|6
1735986200000|2025-01-04 10:23:20|91.34|90.84|91.4|90.9|91.4|90.9|91.33|90.83|9
1735986210000|2025-01-04 10:23:30|91.39|90.89|91.37|90.87|91.39|90.89|91.37|90.87|3
1735986220000|2025-01-04 10:23:40|91.38|90.88|91.39|90.89|91.39|90.89|91.37|90.87|3
1735986230000|2025-01-04 10:23:50|91.4|90.9|91.46|90.96|91.47|90.97|91.4|90.9|9
1735986240000|2025-01-04 10:24:00|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1735986250000|2025-01-04 10:24:10|91.4|90.9|91.35|90.85|91.4|90.9|91.35|90.85|3
1735986260000|2025-01-04 10:24:20|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1735986270000|2025-01-04 10:24:30|91.38|90.88|91.4|90.9|91.4|90.9|91.38|90.88|3
1735986280000|2025-01-04 10:24:40|91.41|90.91|91.45|90.95|91.45|90.95|91.41|90.91|3
1735986300000|2025-01-04 10:25:00|91.46|90.96|91.48|90.98|91.49|90.99|91.46|90.96|5
1735986310000|2025-01-04 10:25:10|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1735986320000|2025-01-04 10:25:20|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1735986340000|2025-01-04 10:25:40|91.45|90.95|91.46|90.96|91.46|90.96|91.45|90.95|2
1735986370000|2025-01-04 10:26:10|91.45|90.95|91.44|90.94|91.45|90.95|91.44|90.94|2
1735986390000|2025-01-04 10:26:30|91.43|90.93|91.42|90.92|91.43|90.93|91.39|90.89|5
1735986400000|2025-01-04 10:26:40|91.41|90.91|91.41|90.91|91.42|90.92|91.39|90.89|7
1735986410000|2025-01-04 10:26:50|91.39|90.89|91.39|90.89|91.42|90.92|91.39|90.89|6
1735986420000|2025-01-04 10:27:00|91.37|90.87|91.41|90.91|91.41|90.91|91.37|90.87|14
1735986430000|2025-01-04 10:27:10|91.42|90.92|91.38|90.88|91.44|90.94|91.38|90.88|7
1735986440000|2025-01-04 10:27:20|91.39|90.89|91.42|90.92|91.43|90.93|91.39|90.89|3
1735986450000|2025-01-04 10:27:30|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1735986460000|2025-01-04 10:27:40|91.43|90.93|91.45|90.95|91.46|90.96|91.43|90.93|7
1735986470000|2025-01-04 10:27:50|91.46|90.96|91.54|91.04|91.54|91.04|91.46|90.96|3
1735986480000|2025-01-04 10:28:00|91.53|91.03|91.51|91.01|91.54|91.04|91.51|91.01|5
1735986490000|2025-01-04 10:28:10|91.47|90.97|91.47|90.97|91.48|90.98|91.44|90.94|10
1735986500000|2025-01-04 10:28:20|91.45|90.95|91.46|90.96|91.47|90.97|91.45|90.95|8
1735986510000|2025-01-04 10:28:30|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1735986530000|2025-01-04 10:28:50|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1735986540000|2025-01-04 10:29:00|91.44|90.94|91.43|90.93|91.44|90.94|91.43|90.93|4
1735986550000|2025-01-04 10:29:10|91.44|90.94|91.45|90.95|91.46|90.96|91.44|90.94|6
1735986570000|2025-01-04 10:29:30|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735986580000|2025-01-04 10:29:40|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|3
1735986590000|2025-01-04 10:29:50|91.44|90.94|91.46|90.96|91.48|90.98|91.44|90.94|5
1735986600000|2025-01-04 10:30:00|91.45|90.95|91.36|90.86|91.45|90.95|91.36|90.86|13
1735986610000|2025-01-04 10:30:10|91.35|90.85|91.35|90.85|91.43|90.93|91.35|90.85|12
1735986620000|2025-01-04 10:30:20|91.36|90.86|91.34|90.84|91.39|90.89|91.34|90.84|6
1735986640000|2025-01-04 10:30:40|91.35|90.85|91.33|90.83|91.36|90.86|91.33|90.83|5
1735986650000|2025-01-04 10:30:50|91.35|90.85|91.32|90.82|91.35|90.85|91.32|90.82|4
1735986660000|2025-01-04 10:31:00|91.34|90.84|91.38|90.88|91.39|90.89|91.34|90.84|7
1735986670000|2025-01-04 10:31:10|91.39|90.89|91.44|90.94|91.46|90.96|91.39|90.89|8
1735986680000|2025-01-04 10:31:20|91.45|90.95|91.51|91.01|91.51|91.01|91.45|90.95|8
1735986690000|2025-01-04 10:31:30|91.52|91.02|91.55|91.05|91.56|91.06|91.52|91.02|3
1735986700000|2025-01-04 10:31:40|91.56|91.06|91.56|91.06|91.57|91.07|91.56|91.06|3
1735986710000|2025-01-04 10:31:50|91.55|91.05|91.57|91.07|91.58|91.08|91.55|91.05|5
1735986720000|2025-01-04 10:32:00|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|3
1735986730000|2025-01-04 10:32:10|91.58|91.08|91.62|91.12|91.62|91.12|91.58|91.08|7
1735986740000|2025-01-04 10:32:20|91.63|91.13|91.56|91.06|91.63|91.13|91.55|91.05|8
1735986750000|2025-01-04 10:32:30|91.55|91.05|91.56|91.06|91.57|91.07|91.55|91.05|4
1735986770000|2025-01-04 10:32:50|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735986790000|2025-01-04 10:33:10|91.58|91.08|91.61|91.11|91.61|91.11|91.58|91.08|2
1735986800000|2025-01-04 10:33:20|91.62|91.12|91.63|91.13|91.64|91.14|91.62|91.12|6
1735986810000|2025-01-04 10:33:30|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|3
1735986820000|2025-01-04 10:33:40|91.67|91.17|91.69|91.19|91.69|91.19|91.67|91.17|4
1735986830000|2025-01-04 10:33:50|91.71|91.21|91.72|91.22|91.72|91.22|91.7|91.2|4
1735986840000|2025-01-04 10:34:00|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735986850000|2025-01-04 10:34:10|91.72|91.22|91.66|91.16|91.72|91.22|91.66|91.16|5
1735986860000|2025-01-04 10:34:20|91.67|91.17|91.72|91.22|91.72|91.22|91.67|91.17|6
1735986880000|2025-01-04 10:34:40|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1735986890000|2025-01-04 10:34:50|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|4
1735986900000|2025-01-04 10:35:00|91.73|91.23|91.74|91.24|91.75|91.25|91.73|91.23|4
1735986920000|2025-01-04 10:35:20|91.73|91.23|91.74|91.24|91.74|91.24|91.71|91.21|6
1735986930000|2025-01-04 10:35:30|91.75|91.25|91.77|91.27|91.78|91.28|91.75|91.25|4
1735986940000|2025-01-04 10:35:40|91.78|91.28|91.82|91.32|91.82|91.32|91.78|91.28|3
1735986950000|2025-01-04 10:35:50|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1735986960000|2025-01-04 10:36:00|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1735986970000|2025-01-04 10:36:10|91.85|91.35|91.83|91.33|91.85|91.35|91.82|91.32|5
1735986980000|2025-01-04 10:36:20|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735986990000|2025-01-04 10:36:30|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735987000000|2025-01-04 10:36:40|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1735987010000|2025-01-04 10:36:50|91.77|91.27|91.73|91.23|91.77|91.27|91.72|91.22|6
1735987020000|2025-01-04 10:37:00|91.74|91.24|91.73|91.23|91.75|91.25|91.73|91.23|6
1735987040000|2025-01-04 10:37:20|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1735987050000|2025-01-04 10:37:30|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735987080000|2025-01-04 10:38:00|91.74|91.24|91.73|91.23|91.74|91.24|91.73|91.23|2
1735987090000|2025-01-04 10:38:10|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1735987100000|2025-01-04 10:38:20|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1735987110000|2025-01-04 10:38:30|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1735987120000|2025-01-04 10:38:40|91.71|91.21|91.71|91.21|91.71|91.21|91.71|91.21|1
1735987130000|2025-01-04 10:38:50|91.72|91.22|91.68|91.18|91.73|91.23|91.67|91.17|8
1735987140000|2025-01-04 10:39:00|91.7|91.2|91.71|91.21|91.72|91.22|91.67|91.17|10
1735987160000|2025-01-04 10:39:20|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|2
1735987200000|2025-01-04 10:40:00|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1735987210000|2025-01-04 10:40:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735987220000|2025-01-04 10:40:20|91.72|91.22|91.72|91.22|91.72|91.22|91.67|91.17|5
1735987250000|2025-01-04 10:40:50|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1735987260000|2025-01-04 10:41:00|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735987270000|2025-01-04 10:41:10|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1735987280000|2025-01-04 10:41:20|91.73|91.23|91.74|91.24|91.74|91.24|91.73|91.23|2
1735987310000|2025-01-04 10:41:50|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735987320000|2025-01-04 10:42:00|91.78|91.28|91.77|91.27|91.79|91.29|91.77|91.27|4
1735987330000|2025-01-04 10:42:10|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1735987340000|2025-01-04 10:42:20|91.76|91.26|91.85|91.35|91.85|91.35|91.76|91.26|7
1735987350000|2025-01-04 10:42:30|91.84|91.34|91.84|91.34|91.84|91.34|91.83|91.33|3
1735987360000|2025-01-04 10:42:40|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|2
1735987370000|2025-01-04 10:42:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735987380000|2025-01-04 10:43:00|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735987400000|2025-01-04 10:43:20|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|3
1735987410000|2025-01-04 10:43:30|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|2
1735987440000|2025-01-04 10:44:00|91.86|91.36|91.85|91.35|91.89|91.39|91.85|91.35|7
1735987450000|2025-01-04 10:44:10|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735987460000|2025-01-04 10:44:20|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735987470000|2025-01-04 10:44:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735987480000|2025-01-04 10:44:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735987500000|2025-01-04 10:45:00|91.88|91.38|91.88|91.38|91.88|91.38|91.87|91.37|3
1735987510000|2025-01-04 10:45:10|91.9|91.4|91.88|91.38|91.91|91.41|91.88|91.38|4
1735987520000|2025-01-04 10:45:20|91.89|91.39|91.93|91.43|91.93|91.43|91.89|91.39|3
1735987560000|2025-01-04 10:46:00|91.94|91.44|91.93|91.43|91.94|91.44|91.93|91.43|2
1735987570000|2025-01-04 10:46:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735987580000|2025-01-04 10:46:20|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735987590000|2025-01-04 10:46:30|91.95|91.45|91.96|91.46|91.97|91.47|91.95|91.45|6
1735987620000|2025-01-04 10:47:00|91.95|91.45|91.96|91.46|91.98|91.48|91.95|91.45|4
1735987640000|2025-01-04 10:47:20|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735987650000|2025-01-04 10:47:30|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1735987660000|2025-01-04 10:47:40|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1735987680000|2025-01-04 10:48:00|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|4
1735987690000|2025-01-04 10:48:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735987700000|2025-01-04 10:48:20|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1735987710000|2025-01-04 10:48:30|91.93|91.43|91.92|91.42|91.93|91.43|91.91|91.41|3
1735987720000|2025-01-04 10:48:40|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|4
1735987730000|2025-01-04 10:48:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735987740000|2025-01-04 10:49:00|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1735987750000|2025-01-04 10:49:10|91.88|91.38|91.92|91.42|91.93|91.43|91.88|91.38|6
1735987760000|2025-01-04 10:49:20|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|3
1735987770000|2025-01-04 10:49:30|91.94|91.44|91.95|91.45|91.95|91.45|91.94|91.44|2
1735987810000|2025-01-04 10:50:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735987820000|2025-01-04 10:50:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1735987830000|2025-01-04 10:50:30|91.91|91.41|91.87|91.37|91.91|91.41|91.87|91.37|5
1735987840000|2025-01-04 10:50:40|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735987850000|2025-01-04 10:50:50|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735987860000|2025-01-04 10:51:00|91.87|91.37|91.91|91.41|91.93|91.43|91.87|91.37|5
1735987870000|2025-01-04 10:51:10|91.89|91.39|91.87|91.37|91.89|91.39|91.87|91.37|2
1735987880000|2025-01-04 10:51:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735987890000|2025-01-04 10:51:30|91.89|91.39|91.84|91.34|91.89|91.39|91.84|91.34|7
1735987900000|2025-01-04 10:51:40|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735987920000|2025-01-04 10:52:00|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735987930000|2025-01-04 10:52:10|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735987940000|2025-01-04 10:52:20|91.79|91.29|91.8|91.3|91.8|91.3|91.77|91.27|5
1735987950000|2025-01-04 10:52:30|91.79|91.29|91.81|91.31|91.81|91.31|91.79|91.29|2
1735987960000|2025-01-04 10:52:40|91.8|91.3|91.8|91.3|91.81|91.31|91.8|91.3|3
1735987970000|2025-01-04 10:52:50|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|2
1735987980000|2025-01-04 10:53:00|91.78|91.28|91.8|91.3|91.81|91.31|91.78|91.28|3
1735988000000|2025-01-04 10:53:20|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1735988010000|2025-01-04 10:53:30|91.81|91.31|91.8|91.3|91.81|91.31|91.8|91.3|2
1735988020000|2025-01-04 10:53:40|91.81|91.31|91.82|91.32|91.82|91.32|91.81|91.31|2
1735988040000|2025-01-04 10:54:00|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735988050000|2025-01-04 10:54:10|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|2
1735988060000|2025-01-04 10:54:20|91.93|91.43|91.93|91.43|91.94|91.44|91.93|91.43|3
1735988070000|2025-01-04 10:54:30|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1735988100000|2025-01-04 10:55:00|91.91|91.41|91.84|91.34|91.92|91.42|91.84|91.34|7
1735988110000|2025-01-04 10:55:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735988120000|2025-01-04 10:55:20|91.87|91.37|91.87|91.37|91.87|91.37|91.86|91.36|3
1735988130000|2025-01-04 10:55:30|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|4
1735988150000|2025-01-04 10:55:50|91.88|91.38|91.91|91.41|91.91|91.41|91.88|91.38|4
1735988170000|2025-01-04 10:56:10|91.9|91.4|91.86|91.36|91.9|91.4|91.86|91.36|7
1735988180000|2025-01-04 10:56:20|91.87|91.37|91.91|91.41|91.91|91.41|91.87|91.37|6
1735988190000|2025-01-04 10:56:30|91.9|91.4|91.87|91.37|91.9|91.4|91.87|91.37|4
1735988210000|2025-01-04 10:56:50|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735988220000|2025-01-04 10:57:00|91.85|91.35|91.83|91.33|91.85|91.35|91.83|91.33|3
1735988230000|2025-01-04 10:57:10|91.81|91.31|91.83|91.33|91.83|91.33|91.81|91.31|3
1735988240000|2025-01-04 10:57:20|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735988260000|2025-01-04 10:57:40|91.81|91.31|91.82|91.32|91.82|91.32|91.77|91.27|5
1735988270000|2025-01-04 10:57:50|91.81|91.31|91.82|91.32|91.82|91.32|91.78|91.28|5
1735988290000|2025-01-04 10:58:10|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735988300000|2025-01-04 10:58:20|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735988310000|2025-01-04 10:58:30|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735988340000|2025-01-04 10:59:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735988360000|2025-01-04 10:59:20|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735988380000|2025-01-04 10:59:40|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735988400000|2025-01-04 11:00:00|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|5
1735988420000|2025-01-04 11:00:20|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1735988430000|2025-01-04 11:00:30|91.87|91.37|91.88|91.38|91.89|91.39|91.87|91.37|4
1735988440000|2025-01-04 11:00:40|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|3
1735988460000|2025-01-04 11:01:00|91.84|91.34|91.82|91.32|91.84|91.34|91.82|91.32|3
1735988470000|2025-01-04 11:01:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735988480000|2025-01-04 11:01:20|91.8|91.3|91.77|91.27|91.8|91.3|91.75|91.25|4
1735988490000|2025-01-04 11:01:30|91.78|91.28|91.78|91.28|91.79|91.29|91.77|91.27|5
1735988500000|2025-01-04 11:01:40|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735988510000|2025-01-04 11:01:50|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|3
1735988530000|2025-01-04 11:02:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735988540000|2025-01-04 11:02:20|91.75|91.25|91.73|91.23|91.75|91.25|91.73|91.23|3
1735988550000|2025-01-04 11:02:30|91.72|91.22|91.68|91.18|91.72|91.22|91.67|91.17|5
1735988560000|2025-01-04 11:02:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735988580000|2025-01-04 11:03:00|91.66|91.16|91.64|91.14|91.66|91.16|91.63|91.13|6
1735988590000|2025-01-04 11:03:10|91.65|91.15|91.63|91.13|91.67|91.17|91.63|91.13|5
1735988600000|2025-01-04 11:03:20|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1735988610000|2025-01-04 11:03:30|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1735988630000|2025-01-04 11:03:50|91.62|91.12|91.62|91.12|91.62|91.12|91.62|91.12|1
1735988640000|2025-01-04 11:04:00|91.61|91.11|91.58|91.08|91.62|91.12|91.58|91.08|7
1735988650000|2025-01-04 11:04:10|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1735988660000|2025-01-04 11:04:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1735988670000|2025-01-04 11:04:30|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|2
1735988680000|2025-01-04 11:04:40|91.61|91.11|91.58|91.08|91.61|91.11|91.57|91.07|3
1735988700000|2025-01-04 11:05:00|91.59|91.09|91.61|91.11|91.63|91.13|91.59|91.09|4
1735988710000|2025-01-04 11:05:10|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1735988720000|2025-01-04 11:05:20|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1735988730000|2025-01-04 11:05:30|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1735988740000|2025-01-04 11:05:40|91.58|91.08|91.55|91.05|91.58|91.08|91.55|91.05|4
1735988750000|2025-01-04 11:05:50|91.56|91.06|91.57|91.07|91.58|91.08|91.56|91.06|4
1735988760000|2025-01-04 11:06:00|91.58|91.08|91.61|91.11|91.62|91.12|91.58|91.08|9
1735988770000|2025-01-04 11:06:10|91.6|91.1|91.58|91.08|91.6|91.1|91.58|91.08|3
1735988780000|2025-01-04 11:06:20|91.57|91.07|91.58|91.08|91.58|91.08|91.57|91.07|2
1735988790000|2025-01-04 11:06:30|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1735988800000|2025-01-04 11:06:40|91.54|91.04|91.52|91.02|91.55|91.05|91.52|91.02|7
1735988810000|2025-01-04 11:06:50|91.51|91.01|91.54|91.04|91.54|91.04|91.51|91.01|4
1735988820000|2025-01-04 11:07:00|91.55|91.05|91.58|91.08|91.59|91.09|91.55|91.05|6
1735988830000|2025-01-04 11:07:10|91.56|91.06|91.56|91.06|91.56|91.06|91.55|91.05|3
1735988840000|2025-01-04 11:07:20|91.55|91.05|91.53|91.03|91.55|91.05|91.53|91.03|3
1735988880000|2025-01-04 11:08:00|91.54|91.04|91.53|91.03|91.54|91.04|91.53|91.03|4
1735988890000|2025-01-04 11:08:10|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735988900000|2025-01-04 11:08:20|91.55|91.05|91.57|91.07|91.57|91.07|91.55|91.05|3
1735988910000|2025-01-04 11:08:30|91.58|91.08|91.62|91.12|91.63|91.13|91.58|91.08|5
1735988920000|2025-01-04 11:08:40|91.63|91.13|91.65|91.15|91.65|91.15|91.63|91.13|3
1735988930000|2025-01-04 11:08:50|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735988940000|2025-01-04 11:09:00|91.66|91.16|91.66|91.16|91.66|91.16|91.64|91.14|9
1735988950000|2025-01-04 11:09:10|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1735988980000|2025-01-04 11:09:40|91.65|91.15|91.65|91.15|91.65|91.15|91.65|91.15|1
1735988990000|2025-01-04 11:09:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1735989000000|2025-01-04 11:10:00|91.67|91.17|91.64|91.14|91.67|91.17|91.64|91.14|5
1735989010000|2025-01-04 11:10:10|91.65|91.15|91.66|91.16|91.66|91.16|91.65|91.15|2
1735989020000|2025-01-04 11:10:20|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735989030000|2025-01-04 11:10:30|91.68|91.18|91.75|91.25|91.75|91.25|91.68|91.18|7
1735989040000|2025-01-04 11:10:40|91.74|91.24|91.82|91.32|91.83|91.33|91.73|91.23|7
1735989050000|2025-01-04 11:10:50|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735989060000|2025-01-04 11:11:00|91.84|91.34|91.87|91.37|91.87|91.37|91.84|91.34|3
1735989070000|2025-01-04 11:11:10|91.86|91.36|91.87|91.37|91.87|91.37|91.85|91.35|4
1735989080000|2025-01-04 11:11:20|91.86|91.36|91.81|91.31|91.86|91.36|91.81|91.31|7
1735989100000|2025-01-04 11:11:40|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735989120000|2025-01-04 11:12:00|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|4
1735989130000|2025-01-04 11:12:10|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1735989140000|2025-01-04 11:12:20|91.71|91.21|91.7|91.2|91.73|91.23|91.7|91.2|6
1735989160000|2025-01-04 11:12:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735989170000|2025-01-04 11:12:50|91.68|91.18|91.67|91.17|91.68|91.18|91.67|91.17|2
1735989180000|2025-01-04 11:13:00|91.68|91.18|91.71|91.21|91.71|91.21|91.68|91.18|3
1735989200000|2025-01-04 11:13:20|91.69|91.19|91.68|91.18|91.69|91.19|91.68|91.18|4
1735989220000|2025-01-04 11:13:40|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1735989230000|2025-01-04 11:13:50|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735989240000|2025-01-04 11:14:00|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735989250000|2025-01-04 11:14:10|91.74|91.24|91.77|91.27|91.77|91.27|91.74|91.24|3
1735989280000|2025-01-04 11:14:40|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1735989310000|2025-01-04 11:15:10|91.78|91.28|91.8|91.3|91.83|91.33|91.78|91.28|9
1735989320000|2025-01-04 11:15:20|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|4
1735989330000|2025-01-04 11:15:30|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1735989340000|2025-01-04 11:15:40|91.74|91.24|91.76|91.26|91.76|91.26|91.74|91.24|3
1735989350000|2025-01-04 11:15:50|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1735989370000|2025-01-04 11:16:10|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735989380000|2025-01-04 11:16:20|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|4
1735989400000|2025-01-04 11:16:40|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1735989410000|2025-01-04 11:16:50|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735989420000|2025-01-04 11:17:00|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1735989430000|2025-01-04 11:17:10|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1735989440000|2025-01-04 11:17:20|91.75|91.25|91.73|91.23|91.76|91.26|91.73|91.23|7
1735989490000|2025-01-04 11:18:10|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1735989510000|2025-01-04 11:18:30|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1735989530000|2025-01-04 11:18:50|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|4
1735989540000|2025-01-04 11:19:00|91.7|91.2|91.68|91.18|91.7|91.2|91.68|91.18|3
1735989560000|2025-01-04 11:19:20|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1735989570000|2025-01-04 11:19:30|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1735989590000|2025-01-04 11:19:50|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1735989600000|2025-01-04 11:20:00|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735989610000|2025-01-04 11:20:10|91.71|91.21|91.66|91.16|91.71|91.21|91.66|91.16|6
1735989630000|2025-01-04 11:20:30|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1735989640000|2025-01-04 11:20:40|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1735989650000|2025-01-04 11:20:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1735989660000|2025-01-04 11:21:00|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1735989670000|2025-01-04 11:21:10|91.63|91.13|91.65|91.15|91.65|91.15|91.63|91.13|3
1735989680000|2025-01-04 11:21:20|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1735989690000|2025-01-04 11:21:30|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1735989700000|2025-01-04 11:21:40|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1735989710000|2025-01-04 11:21:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1735989730000|2025-01-04 11:22:10|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1735989740000|2025-01-04 11:22:20|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1735989750000|2025-01-04 11:22:30|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|3
1735989760000|2025-01-04 11:22:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735989780000|2025-01-04 11:23:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735989790000|2025-01-04 11:23:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735989800000|2025-01-04 11:23:20|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|5
1735989810000|2025-01-04 11:23:30|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735989820000|2025-01-04 11:23:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1735989830000|2025-01-04 11:23:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1735989840000|2025-01-04 11:24:00|91.65|91.15|91.65|91.15|91.65|91.15|91.63|91.13|5
1735989850000|2025-01-04 11:24:10|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1735989880000|2025-01-04 11:24:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1735989890000|2025-01-04 11:24:50|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1735989900000|2025-01-04 11:25:00|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|4
1735989910000|2025-01-04 11:25:10|91.56|91.06|91.57|91.07|91.57|91.07|91.55|91.05|4
1735989920000|2025-01-04 11:25:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1735989930000|2025-01-04 11:25:30|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1735989940000|2025-01-04 11:25:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1735989950000|2025-01-04 11:25:50|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1735989960000|2025-01-04 11:26:00|91.54|91.04|91.55|91.05|91.56|91.06|91.54|91.04|4
1735989980000|2025-01-04 11:26:20|91.54|91.04|91.55|91.05|91.55|91.05|91.53|91.03|4
1735989990000|2025-01-04 11:26:30|91.54|91.04|91.53|91.03|91.54|91.04|91.53|91.03|2
1735990000000|2025-01-04 11:26:40|91.55|91.05|91.53|91.03|91.55|91.05|91.53|91.03|2
1735990010000|2025-01-04 11:26:50|91.55|91.05|91.53|91.03|91.55|91.05|91.53|91.03|3
1735990060000|2025-01-04 11:27:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1735990070000|2025-01-04 11:27:50|91.51|91.01|91.52|91.02|91.53|91.03|91.5|91|6
1735990100000|2025-01-04 11:28:20|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735990110000|2025-01-04 11:28:30|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735990120000|2025-01-04 11:28:40|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735990130000|2025-01-04 11:28:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735990160000|2025-01-04 11:29:20|91.56|91.06|91.56|91.06|91.57|91.07|91.56|91.06|3
1735990210000|2025-01-04 11:30:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1735990220000|2025-01-04 11:30:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735990230000|2025-01-04 11:30:30|91.58|91.08|91.62|91.12|91.63|91.13|91.58|91.08|4
1735990240000|2025-01-04 11:30:40|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1735990250000|2025-01-04 11:30:50|91.56|91.06|91.55|91.05|91.56|91.06|91.54|91.04|4
1735990260000|2025-01-04 11:31:00|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735990270000|2025-01-04 11:31:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735990280000|2025-01-04 11:31:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735990290000|2025-01-04 11:31:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1735990300000|2025-01-04 11:31:40|91.51|91.01|91.47|90.97|91.52|91.02|91.47|90.97|6
1735990310000|2025-01-04 11:31:50|91.48|90.98|91.44|90.94|91.48|90.98|91.44|90.94|5
1735990320000|2025-01-04 11:32:00|91.41|90.91|91.41|90.91|91.41|90.91|91.4|90.9|3
1735990360000|2025-01-04 11:32:40|91.4|90.9|91.4|90.9|91.41|90.91|91.37|90.87|5
1735990370000|2025-01-04 11:32:50|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1735990380000|2025-01-04 11:33:00|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1735990390000|2025-01-04 11:33:10|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1735990410000|2025-01-04 11:33:30|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|4
1735990420000|2025-01-04 11:33:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1735990430000|2025-01-04 11:33:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1735990440000|2025-01-04 11:34:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1735990450000|2025-01-04 11:34:10|91.35|90.85|91.34|90.84|91.36|90.86|91.33|90.83|11
1735990470000|2025-01-04 11:34:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1735990490000|2025-01-04 11:34:50|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1735990500000|2025-01-04 11:35:00|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|3
1735990520000|2025-01-04 11:35:20|91.31|90.81|91.25|90.75|91.31|90.81|91.25|90.75|5
1735990530000|2025-01-04 11:35:30|91.24|90.74|91.24|90.74|91.25|90.75|91.24|90.74|3
1735990540000|2025-01-04 11:35:40|91.25|90.75|91.25|90.75|91.25|90.75|91.24|90.74|3
1735990550000|2025-01-04 11:35:50|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1735990560000|2025-01-04 11:36:00|91.25|90.75|91.26|90.76|91.26|90.76|91.25|90.75|4
1735990570000|2025-01-04 11:36:10|91.27|90.77|91.31|90.81|91.31|90.81|91.27|90.77|4
1735990580000|2025-01-04 11:36:20|91.3|90.8|91.3|90.8|91.3|90.8|91.27|90.77|7
1735990590000|2025-01-04 11:36:30|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|4
1735990600000|2025-01-04 11:36:40|91.28|90.78|91.31|90.81|91.31|90.81|91.28|90.78|4
1735990610000|2025-01-04 11:36:50|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|3
1735990620000|2025-01-04 11:37:00|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1735990630000|2025-01-04 11:37:10|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|5
1735990640000|2025-01-04 11:37:20|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1735990650000|2025-01-04 11:37:30|91.34|90.84|91.35|90.85|91.37|90.87|91.33|90.83|8
1735990660000|2025-01-04 11:37:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1735990680000|2025-01-04 11:38:00|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1735990690000|2025-01-04 11:38:10|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1735990700000|2025-01-04 11:38:20|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1735990710000|2025-01-04 11:38:30|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1735990720000|2025-01-04 11:38:40|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|4
1735990730000|2025-01-04 11:38:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1735990750000|2025-01-04 11:39:10|91.38|90.88|91.37|90.87|91.41|90.91|91.37|90.87|7
1735990760000|2025-01-04 11:39:20|91.39|90.89|91.4|90.9|91.4|90.9|91.38|90.88|4
1735990770000|2025-01-04 11:39:30|91.42|90.92|91.44|90.94|91.44|90.94|91.42|90.92|3
1735990780000|2025-01-04 11:39:40|91.45|90.95|91.45|90.95|91.46|90.96|91.45|90.95|3
1735990790000|2025-01-04 11:39:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735990800000|2025-01-04 11:40:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1735990810000|2025-01-04 11:40:10|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1735990820000|2025-01-04 11:40:20|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1735990830000|2025-01-04 11:40:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|3
1735990850000|2025-01-04 11:40:50|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|4
1735990870000|2025-01-04 11:41:10|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1735990880000|2025-01-04 11:41:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1735990920000|2025-01-04 11:42:00|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|2
1735990940000|2025-01-04 11:42:20|91.47|90.97|91.51|91.01|91.51|91.01|91.47|90.97|3
1735990980000|2025-01-04 11:43:00|91.5|91|91.51|91.01|91.51|91.01|91.46|90.96|7
1735990990000|2025-01-04 11:43:10|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1735991000000|2025-01-04 11:43:20|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1735991010000|2025-01-04 11:43:30|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1735991020000|2025-01-04 11:43:40|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735991030000|2025-01-04 11:43:50|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|4
1735991050000|2025-01-04 11:44:10|91.53|91.03|91.53|91.03|91.54|91.04|91.53|91.03|3
1735991060000|2025-01-04 11:44:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735991100000|2025-01-04 11:45:00|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1735991110000|2025-01-04 11:45:10|91.53|91.03|91.58|91.08|91.58|91.08|91.53|91.03|3
1735991120000|2025-01-04 11:45:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1735991130000|2025-01-04 11:45:30|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|3
1735991140000|2025-01-04 11:45:40|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1735991160000|2025-01-04 11:46:00|91.46|90.96|91.45|90.95|91.46|90.96|91.44|90.94|3
1735991170000|2025-01-04 11:46:10|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|2
1735991180000|2025-01-04 11:46:20|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|4
1735991190000|2025-01-04 11:46:30|91.41|90.91|91.41|90.91|91.43|90.93|91.41|90.91|5
1735991200000|2025-01-04 11:46:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1735991210000|2025-01-04 11:46:50|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1735991220000|2025-01-04 11:47:00|91.4|90.9|91.41|90.91|91.41|90.91|91.36|90.86|8
1735991230000|2025-01-04 11:47:10|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|6
1735991240000|2025-01-04 11:47:20|91.37|90.87|91.36|90.86|91.38|90.88|91.35|90.85|5
1735991250000|2025-01-04 11:47:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1735991260000|2025-01-04 11:47:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1735991270000|2025-01-04 11:47:50|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|3
1735991290000|2025-01-04 11:48:10|91.41|90.91|91.41|90.91|91.42|90.92|91.41|90.91|3
1735991300000|2025-01-04 11:48:20|91.4|90.9|91.39|90.89|91.41|90.91|91.36|90.86|9
1735991310000|2025-01-04 11:48:30|91.4|90.9|91.42|90.92|91.42|90.92|91.39|90.89|6
1735991320000|2025-01-04 11:48:40|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|2
1735991330000|2025-01-04 11:48:50|91.37|90.87|91.42|90.92|91.42|90.92|91.37|90.87|3
1735991340000|2025-01-04 11:49:00|91.41|90.91|91.36|90.86|91.43|90.93|91.35|90.85|8
1735991350000|2025-01-04 11:49:10|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1735991360000|2025-01-04 11:49:20|91.35|90.85|91.34|90.84|91.35|90.85|91.34|90.84|2
1735991380000|2025-01-04 11:49:40|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1735991420000|2025-01-04 11:50:20|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|2
1735991440000|2025-01-04 11:50:40|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|3
1735991460000|2025-01-04 11:51:00|91.36|90.86|91.41|90.91|91.43|90.93|91.35|90.85|8
1735991470000|2025-01-04 11:51:10|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|4
1735991480000|2025-01-04 11:51:20|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|5
1735991490000|2025-01-04 11:51:30|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1735991510000|2025-01-04 11:51:50|91.44|90.94|91.52|91.02|91.52|91.02|91.44|90.94|7
1735991520000|2025-01-04 11:52:00|91.51|91.01|91.45|90.95|91.51|91.01|91.44|90.94|6
1735991530000|2025-01-04 11:52:10|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|6
1735991540000|2025-01-04 11:52:20|91.41|90.91|91.44|90.94|91.45|90.95|91.41|90.91|8
1735991550000|2025-01-04 11:52:30|91.45|90.95|91.46|90.96|91.47|90.97|91.45|90.95|4
1735991560000|2025-01-04 11:52:40|91.47|90.97|91.5|91|91.5|91|91.47|90.97|5
1735991570000|2025-01-04 11:52:50|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1735991580000|2025-01-04 11:53:00|91.49|90.99|91.48|90.98|91.49|90.99|91.46|90.96|5
1735991590000|2025-01-04 11:53:10|91.47|90.97|91.45|90.95|91.47|90.97|91.45|90.95|2
1735991600000|2025-01-04 11:53:20|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1735991610000|2025-01-04 11:53:30|91.44|90.94|91.47|90.97|91.48|90.98|91.44|90.94|9
1735991620000|2025-01-04 11:53:40|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735991630000|2025-01-04 11:53:50|91.47|90.97|91.45|90.95|91.47|90.97|91.45|90.95|2
1735991640000|2025-01-04 11:54:00|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1735991650000|2025-01-04 11:54:10|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|2
1735991660000|2025-01-04 11:54:20|91.46|90.96|91.44|90.94|91.47|90.97|91.44|90.94|4
1735991670000|2025-01-04 11:54:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1735991690000|2025-01-04 11:54:50|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1735991700000|2025-01-04 11:55:00|91.4|90.9|91.38|90.88|91.4|90.9|91.37|90.87|8
1735991710000|2025-01-04 11:55:10|91.37|90.87|91.43|90.93|91.43|90.93|91.37|90.87|12
1735991720000|2025-01-04 11:55:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1735991730000|2025-01-04 11:55:30|91.44|90.94|91.43|90.93|91.45|90.95|91.43|90.93|4
1735991740000|2025-01-04 11:55:40|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1735991750000|2025-01-04 11:55:50|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|4
1735991770000|2025-01-04 11:56:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735991780000|2025-01-04 11:56:20|91.45|90.95|91.47|90.97|91.48|90.98|91.45|90.95|4
1735991790000|2025-01-04 11:56:30|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1735991800000|2025-01-04 11:56:40|91.49|90.99|91.47|90.97|91.49|90.99|91.46|90.96|4
1735991810000|2025-01-04 11:56:50|91.46|90.96|91.46|90.96|91.46|90.96|91.45|90.95|3
1735991820000|2025-01-04 11:57:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1735991840000|2025-01-04 11:57:20|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|3
1735991860000|2025-01-04 11:57:40|91.43|90.93|91.42|90.92|91.44|90.94|91.42|90.92|4
1735991870000|2025-01-04 11:57:50|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|3
1735991880000|2025-01-04 11:58:00|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1735991940000|2025-01-04 11:59:00|91.44|90.94|91.49|90.99|91.51|91.01|91.44|90.94|11
1735991950000|2025-01-04 11:59:10|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|6
1735991960000|2025-01-04 11:59:20|91.5|91|91.5|91|91.5|91|91.49|90.99|5
1735991970000|2025-01-04 11:59:30|91.49|90.99|91.44|90.94|91.49|90.99|91.43|90.93|10
1735991990000|2025-01-04 11:59:50|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1735992000000|2025-01-04 12:00:00|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1735992010000|2025-01-04 12:00:10|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1735992020000|2025-01-04 12:00:20|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|3
1735992030000|2025-01-04 12:00:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|5
1735992040000|2025-01-04 12:00:40|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1735992050000|2025-01-04 12:00:50|91.42|90.92|91.44|90.94|91.44|90.94|91.42|90.92|4
1735992060000|2025-01-04 12:01:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1735992070000|2025-01-04 12:01:10|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|3
1735992080000|2025-01-04 12:01:20|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|4
1735992090000|2025-01-04 12:01:30|91.41|90.91|91.37|90.87|91.41|90.91|91.34|90.84|8
1735992100000|2025-01-04 12:01:40|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|3
1735992110000|2025-01-04 12:01:50|91.35|90.85|91.34|90.84|91.35|90.85|91.34|90.84|4
1735992120000|2025-01-04 12:02:00|91.36|90.86|91.34|90.84|91.36|90.86|91.34|90.84|3
1735992130000|2025-01-04 12:02:10|91.35|90.85|91.39|90.89|91.39|90.89|91.34|90.84|8
1735992140000|2025-01-04 12:02:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|4
1735992150000|2025-01-04 12:02:30|91.42|90.92|91.39|90.89|91.42|90.92|91.39|90.89|3
1735992160000|2025-01-04 12:02:40|91.4|90.9|91.43|90.93|91.43|90.93|91.4|90.9|2
1735992170000|2025-01-04 12:02:50|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1735992180000|2025-01-04 12:03:00|91.45|90.95|91.47|90.97|91.48|90.98|91.45|90.95|4
1735992190000|2025-01-04 12:03:10|91.48|90.98|91.53|91.03|91.53|91.03|91.48|90.98|5
1735992200000|2025-01-04 12:03:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992220000|2025-01-04 12:03:40|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992230000|2025-01-04 12:03:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992240000|2025-01-04 12:04:00|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992250000|2025-01-04 12:04:10|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1735992260000|2025-01-04 12:04:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1735992270000|2025-01-04 12:04:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992280000|2025-01-04 12:04:40|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992300000|2025-01-04 12:05:00|91.53|91.03|91.51|91.01|91.53|91.03|91.5|91|5
1735992310000|2025-01-04 12:05:10|91.52|91.02|91.54|91.04|91.54|91.04|91.52|91.02|3
1735992330000|2025-01-04 12:05:30|91.55|91.05|91.58|91.08|91.58|91.08|91.55|91.05|3
1735992340000|2025-01-04 12:05:40|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1735992350000|2025-01-04 12:05:50|91.54|91.04|91.53|91.03|91.54|91.04|91.53|91.03|2
1735992370000|2025-01-04 12:06:10|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1735992390000|2025-01-04 12:06:30|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|4
1735992400000|2025-01-04 12:06:40|91.5|91|91.51|91.01|91.52|91.02|91.5|91|4
1735992410000|2025-01-04 12:06:50|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1735992420000|2025-01-04 12:07:00|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1735992430000|2025-01-04 12:07:10|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|3
1735992440000|2025-01-04 12:07:20|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1735992460000|2025-01-04 12:07:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|4
1735992470000|2025-01-04 12:07:50|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|5
1735992480000|2025-01-04 12:08:00|91.49|90.99|91.59|91.09|91.61|91.11|91.49|90.99|5
1735992490000|2025-01-04 12:08:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1735992500000|2025-01-04 12:08:20|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1735992530000|2025-01-04 12:08:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1735992540000|2025-01-04 12:09:00|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735992560000|2025-01-04 12:09:20|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735992600000|2025-01-04 12:10:00|91.57|91.07|91.57|91.07|91.58|91.08|91.57|91.07|3
1735992610000|2025-01-04 12:10:10|91.58|91.08|91.63|91.13|91.63|91.13|91.58|91.08|4
1735992630000|2025-01-04 12:10:30|91.62|91.12|91.59|91.09|91.62|91.12|91.59|91.09|5
1735992640000|2025-01-04 12:10:40|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|3
1735992670000|2025-01-04 12:11:10|91.58|91.08|91.56|91.06|91.59|91.09|91.56|91.06|4
1735992680000|2025-01-04 12:11:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735992690000|2025-01-04 12:11:30|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1735992700000|2025-01-04 12:11:40|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|5
1735992710000|2025-01-04 12:11:50|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735992720000|2025-01-04 12:12:00|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|7
1735992730000|2025-01-04 12:12:10|91.6|91.1|91.6|91.1|91.62|91.12|91.6|91.1|6
1735992740000|2025-01-04 12:12:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1735992750000|2025-01-04 12:12:30|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1735992760000|2025-01-04 12:12:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1735992770000|2025-01-04 12:12:50|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735992800000|2025-01-04 12:13:20|91.55|91.05|91.54|91.04|91.55|91.05|91.53|91.03|3
1735992820000|2025-01-04 12:13:40|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735992830000|2025-01-04 12:13:50|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1735992840000|2025-01-04 12:14:00|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992850000|2025-01-04 12:14:10|91.55|91.05|91.63|91.13|91.63|91.13|91.55|91.05|6
1735992870000|2025-01-04 12:14:30|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1735992880000|2025-01-04 12:14:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|4
1735992890000|2025-01-04 12:14:50|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|2
1735992900000|2025-01-04 12:15:00|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1735992910000|2025-01-04 12:15:10|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1735992920000|2025-01-04 12:15:20|91.6|91.1|91.5|91|91.6|91.1|91.48|90.98|8
1735992930000|2025-01-04 12:15:30|91.49|90.99|91.52|91.02|91.54|91.04|91.49|90.99|8
1735992940000|2025-01-04 12:15:40|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1735992960000|2025-01-04 12:16:00|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1735992970000|2025-01-04 12:16:10|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735992980000|2025-01-04 12:16:20|91.52|91.02|91.53|91.03|91.54|91.04|91.48|90.98|8
1735992990000|2025-01-04 12:16:30|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1735993000000|2025-01-04 12:16:40|91.54|91.04|91.49|90.99|91.54|91.04|91.49|90.99|5
1735993010000|2025-01-04 12:16:50|91.5|91|91.53|91.03|91.53|91.03|91.49|90.99|4
1735993020000|2025-01-04 12:17:00|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1735993040000|2025-01-04 12:17:20|91.55|91.05|91.58|91.08|91.63|91.13|91.55|91.05|11
1735993050000|2025-01-04 12:17:30|91.63|91.13|91.66|91.16|91.66|91.16|91.59|91.09|13
1735993060000|2025-01-04 12:17:40|91.69|91.19|91.68|91.18|91.74|91.24|91.68|91.18|8
1735993070000|2025-01-04 12:17:50|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1735993090000|2025-01-04 12:18:10|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1735993100000|2025-01-04 12:18:20|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1735993110000|2025-01-04 12:18:30|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1735993120000|2025-01-04 12:18:40|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1735993130000|2025-01-04 12:18:50|91.67|91.17|91.7|91.2|91.74|91.24|91.67|91.17|8
1735993140000|2025-01-04 12:19:00|91.71|91.21|91.76|91.26|91.76|91.26|91.71|91.21|7
1735993150000|2025-01-04 12:19:10|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1735993160000|2025-01-04 12:19:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1735993170000|2025-01-04 12:19:30|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1735993180000|2025-01-04 12:19:40|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735993190000|2025-01-04 12:19:50|91.8|91.3|91.84|91.34|91.85|91.35|91.79|91.29|6
1735993200000|2025-01-04 12:20:00|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|5
1735993210000|2025-01-04 12:20:10|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|4
1735993220000|2025-01-04 12:20:20|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735993230000|2025-01-04 12:20:30|91.87|91.37|91.88|91.38|91.89|91.39|91.87|91.37|6
1735993240000|2025-01-04 12:20:40|91.87|91.37|91.9|91.4|91.9|91.4|91.85|91.35|8
1735993250000|2025-01-04 12:20:50|91.91|91.41|91.93|91.43|91.93|91.43|91.9|91.4|5
1735993260000|2025-01-04 12:21:00|91.92|91.42|91.89|91.39|91.92|91.42|91.88|91.38|6
1735993270000|2025-01-04 12:21:10|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|4
1735993280000|2025-01-04 12:21:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735993290000|2025-01-04 12:21:30|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|6
1735993300000|2025-01-04 12:21:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1735993310000|2025-01-04 12:21:50|91.9|91.4|91.89|91.39|91.94|91.44|91.89|91.39|5
1735993320000|2025-01-04 12:22:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735993330000|2025-01-04 12:22:10|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1735993340000|2025-01-04 12:22:20|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|3
1735993350000|2025-01-04 12:22:30|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|2
1735993360000|2025-01-04 12:22:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735993370000|2025-01-04 12:22:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735993390000|2025-01-04 12:23:10|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735993410000|2025-01-04 12:23:30|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|5
1735993420000|2025-01-04 12:23:40|91.97|91.47|91.99|91.49|91.99|91.49|91.97|91.47|5
1735993430000|2025-01-04 12:23:50|92|91.5|92.04|91.54|92.04|91.54|91.99|91.49|4
1735993450000|2025-01-04 12:24:10|92.06|91.56|92.1|91.6|92.1|91.6|92.05|91.55|12
1735993460000|2025-01-04 12:24:20|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|6
1735993470000|2025-01-04 12:24:30|92.06|91.56|92.05|91.55|92.07|91.57|92.04|91.54|5
1735993480000|2025-01-04 12:24:40|92.06|91.56|92.06|91.56|92.06|91.56|92.05|91.55|3
1735993490000|2025-01-04 12:24:50|92.07|91.57|92.05|91.55|92.08|91.58|92.05|91.55|10
1735993500000|2025-01-04 12:25:00|92.04|91.54|91.98|91.48|92.05|91.55|91.98|91.48|7
1735993510000|2025-01-04 12:25:10|91.97|91.47|91.96|91.46|91.97|91.47|91.95|91.45|5
1735993520000|2025-01-04 12:25:20|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|2
1735993530000|2025-01-04 12:25:30|91.97|91.47|92.01|91.51|92.02|91.52|91.97|91.47|10
1735993540000|2025-01-04 12:25:40|92.02|91.52|92.04|91.54|92.06|91.56|92.02|91.52|8
1735993550000|2025-01-04 12:25:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1735993560000|2025-01-04 12:26:00|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993580000|2025-01-04 12:26:20|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993590000|2025-01-04 12:26:30|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|6
1735993600000|2025-01-04 12:26:40|92.06|91.56|92.06|91.56|92.07|91.57|92.04|91.54|9
1735993610000|2025-01-04 12:26:50|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1735993620000|2025-01-04 12:27:00|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|4
1735993640000|2025-01-04 12:27:20|92.07|91.57|92.02|91.52|92.07|91.57|91.99|91.49|11
1735993650000|2025-01-04 12:27:30|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|5
1735993660000|2025-01-04 12:27:40|92.06|91.56|92.12|91.62|92.16|91.66|92.06|91.56|11
1735993670000|2025-01-04 12:27:50|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|6
1735993680000|2025-01-04 12:28:00|92.14|91.64|92.13|91.63|92.15|91.65|92.13|91.63|6
1735993700000|2025-01-04 12:28:20|92.12|91.62|92.06|91.56|92.12|91.62|92.06|91.56|7
1735993710000|2025-01-04 12:28:30|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993720000|2025-01-04 12:28:40|92.02|91.52|92.04|91.54|92.04|91.54|91.98|91.48|7
1735993730000|2025-01-04 12:28:50|92.03|91.53|92.04|91.54|92.05|91.55|92.03|91.53|4
1735993740000|2025-01-04 12:29:00|92.05|91.55|92.03|91.53|92.05|91.55|92.03|91.53|5
1735993750000|2025-01-04 12:29:10|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993760000|2025-01-04 12:29:20|92.04|91.54|92.06|91.56|92.08|91.58|92.04|91.54|5
1735993770000|2025-01-04 12:29:30|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1735993780000|2025-01-04 12:29:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1735993790000|2025-01-04 12:29:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1735993800000|2025-01-04 12:30:00|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|4
1735993810000|2025-01-04 12:30:10|92.02|91.52|91.93|91.43|92.02|91.52|91.93|91.43|9
1735993820000|2025-01-04 12:30:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735993830000|2025-01-04 12:30:30|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1735993840000|2025-01-04 12:30:40|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735993850000|2025-01-04 12:30:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1735993860000|2025-01-04 12:31:00|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1735993870000|2025-01-04 12:31:10|91.92|91.42|91.92|91.42|91.94|91.44|91.92|91.42|4
1735993880000|2025-01-04 12:31:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1735993890000|2025-01-04 12:31:30|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1735993900000|2025-01-04 12:31:40|91.91|91.41|91.93|91.43|91.95|91.45|91.91|91.41|6
1735993910000|2025-01-04 12:31:50|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|5
1735993920000|2025-01-04 12:32:00|91.98|91.48|92.05|91.55|92.05|91.55|91.98|91.48|10
1735993930000|2025-01-04 12:32:10|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1735993940000|2025-01-04 12:32:20|92.04|91.54|91.98|91.48|92.04|91.54|91.98|91.48|9
1735993950000|2025-01-04 12:32:30|91.96|91.46|92|91.5|92|91.5|91.96|91.46|4
1735993960000|2025-01-04 12:32:40|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|9
1735993970000|2025-01-04 12:32:50|91.96|91.46|92.02|91.52|92.03|91.53|91.96|91.46|8
1735993980000|2025-01-04 12:33:00|92.01|91.51|91.94|91.44|92.01|91.51|91.94|91.44|7
1735993990000|2025-01-04 12:33:10|91.95|91.45|91.96|91.46|91.97|91.47|91.95|91.45|6
1735994000000|2025-01-04 12:33:20|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|3
1735994010000|2025-01-04 12:33:30|91.99|91.49|92.05|91.55|92.05|91.55|91.99|91.49|7
1735994020000|2025-01-04 12:33:40|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735994030000|2025-01-04 12:33:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1735994040000|2025-01-04 12:34:00|92.06|91.56|92.03|91.53|92.06|91.56|92.02|91.52|7
1735994050000|2025-01-04 12:34:10|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735994060000|2025-01-04 12:34:20|92.02|91.52|91.99|91.49|92.02|91.52|91.98|91.48|3
1735994070000|2025-01-04 12:34:30|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|2
1735994080000|2025-01-04 12:34:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1735994100000|2025-01-04 12:35:00|91.96|91.46|91.9|91.4|91.96|91.46|91.9|91.4|6
1735994110000|2025-01-04 12:35:10|91.89|91.39|91.86|91.36|91.89|91.39|91.86|91.36|8
1735994120000|2025-01-04 12:35:20|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|4
1735994130000|2025-01-04 12:35:30|91.85|91.35|91.86|91.36|91.86|91.36|91.84|91.34|4
1735994140000|2025-01-04 12:35:40|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|3
1735994150000|2025-01-04 12:35:50|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735994160000|2025-01-04 12:36:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1735994170000|2025-01-04 12:36:10|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1735994180000|2025-01-04 12:36:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735994210000|2025-01-04 12:36:50|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1735994220000|2025-01-04 12:37:00|91.9|91.4|91.95|91.45|91.95|91.45|91.9|91.4|4
1735994230000|2025-01-04 12:37:10|91.94|91.44|91.94|91.44|91.95|91.45|91.93|91.43|5
1735994240000|2025-01-04 12:37:20|91.93|91.43|91.94|91.44|91.94|91.44|91.91|91.41|5
1735994250000|2025-01-04 12:37:30|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735994260000|2025-01-04 12:37:40|91.94|91.44|91.98|91.48|91.98|91.48|91.94|91.44|4
1735994270000|2025-01-04 12:37:50|91.99|91.49|91.96|91.46|91.99|91.49|91.96|91.46|6
1735994280000|2025-01-04 12:38:00|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735994290000|2025-01-04 12:38:10|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|2
1735994310000|2025-01-04 12:38:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735994320000|2025-01-04 12:38:40|91.95|91.45|91.95|91.45|91.96|91.46|91.95|91.45|3
1735994330000|2025-01-04 12:38:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735994340000|2025-01-04 12:39:00|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735994350000|2025-01-04 12:39:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|5
1735994360000|2025-01-04 12:39:20|91.98|91.48|91.98|91.48|91.99|91.49|91.97|91.47|5
1735994370000|2025-01-04 12:39:30|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1735994380000|2025-01-04 12:39:40|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1735994390000|2025-01-04 12:39:50|91.97|91.47|91.87|91.37|91.97|91.47|91.87|91.37|8
1735994400000|2025-01-04 12:40:00|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735994410000|2025-01-04 12:40:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735994420000|2025-01-04 12:40:20|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1735994430000|2025-01-04 12:40:30|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1735994450000|2025-01-04 12:40:50|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1735994460000|2025-01-04 12:41:00|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1735994480000|2025-01-04 12:41:20|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1735994490000|2025-01-04 12:41:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735994500000|2025-01-04 12:41:40|91.86|91.36|91.86|91.36|91.87|91.37|91.86|91.36|3
1735994510000|2025-01-04 12:41:50|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735994530000|2025-01-04 12:42:10|91.83|91.33|91.8|91.3|91.83|91.33|91.78|91.28|3
1735994540000|2025-01-04 12:42:20|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1735994550000|2025-01-04 12:42:30|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735994560000|2025-01-04 12:42:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735994570000|2025-01-04 12:42:50|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|3
1735994580000|2025-01-04 12:43:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1735994590000|2025-01-04 12:43:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735994600000|2025-01-04 12:43:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735994610000|2025-01-04 12:43:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735994620000|2025-01-04 12:43:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735994630000|2025-01-04 12:43:50|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1735994640000|2025-01-04 12:44:00|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1735994660000|2025-01-04 12:44:20|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1735994670000|2025-01-04 12:44:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1735994690000|2025-01-04 12:44:50|91.75|91.25|91.76|91.26|91.76|91.26|91.74|91.24|4
1735994700000|2025-01-04 12:45:00|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|6
1735994710000|2025-01-04 12:45:10|91.73|91.23|91.72|91.22|91.73|91.23|91.7|91.2|4
1735994720000|2025-01-04 12:45:20|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1735994730000|2025-01-04 12:45:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|3
1735994740000|2025-01-04 12:45:40|91.65|91.15|91.6|91.1|91.65|91.15|91.6|91.1|6
1735994750000|2025-01-04 12:45:50|91.59|91.09|91.57|91.07|91.6|91.1|91.56|91.06|11
1735994760000|2025-01-04 12:46:00|91.58|91.08|91.56|91.06|91.62|91.12|91.56|91.06|9
1735994770000|2025-01-04 12:46:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735994790000|2025-01-04 12:46:30|91.53|91.03|91.54|91.04|91.56|91.06|91.52|91.02|9
1735994800000|2025-01-04 12:46:40|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|5
1735994810000|2025-01-04 12:46:50|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|3
1735994830000|2025-01-04 12:47:10|91.54|91.04|91.54|91.04|91.55|91.05|91.54|91.04|3
1735994840000|2025-01-04 12:47:20|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735994860000|2025-01-04 12:47:40|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1735994870000|2025-01-04 12:47:50|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|3
1735994880000|2025-01-04 12:48:00|91.51|91.01|91.49|90.99|91.51|91.01|91.49|90.99|5
1735994890000|2025-01-04 12:48:10|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|5
1735994900000|2025-01-04 12:48:20|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1735994910000|2025-01-04 12:48:30|91.49|90.99|91.55|91.05|91.55|91.05|91.49|90.99|5
1735994920000|2025-01-04 12:48:40|91.56|91.06|91.6|91.1|91.6|91.1|91.56|91.06|6
1735994930000|2025-01-04 12:48:50|91.62|91.12|91.62|91.12|91.65|91.15|91.61|91.11|7
1735994940000|2025-01-04 12:49:00|91.63|91.13|91.65|91.15|91.65|91.15|91.6|91.1|9
1735994950000|2025-01-04 12:49:10|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735994960000|2025-01-04 12:49:20|91.68|91.18|91.74|91.24|91.74|91.24|91.68|91.18|6
1735994970000|2025-01-04 12:49:30|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735994980000|2025-01-04 12:49:40|91.72|91.22|91.73|91.23|91.73|91.23|91.69|91.19|9
1735994990000|2025-01-04 12:49:50|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|4
1735995010000|2025-01-04 12:50:10|91.74|91.24|91.78|91.28|91.78|91.28|91.74|91.24|6
1735995020000|2025-01-04 12:50:20|91.79|91.29|91.79|91.29|91.86|91.36|91.78|91.28|8
1735995030000|2025-01-04 12:50:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1735995040000|2025-01-04 12:50:40|91.75|91.25|91.75|91.25|91.75|91.25|91.74|91.24|3
1735995050000|2025-01-04 12:50:50|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1735995060000|2025-01-04 12:51:00|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|4
1735995070000|2025-01-04 12:51:10|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|7
1735995080000|2025-01-04 12:51:20|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1735995100000|2025-01-04 12:51:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735995110000|2025-01-04 12:51:50|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995140000|2025-01-04 12:52:20|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|5
1735995150000|2025-01-04 12:52:30|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1735995160000|2025-01-04 12:52:40|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|3
1735995170000|2025-01-04 12:52:50|91.81|91.31|91.84|91.34|91.84|91.34|91.81|91.31|4
1735995180000|2025-01-04 12:53:00|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735995190000|2025-01-04 12:53:10|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|4
1735995200000|2025-01-04 12:53:20|91.85|91.35|91.79|91.29|91.85|91.35|91.79|91.29|5
1735995210000|2025-01-04 12:53:30|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735995220000|2025-01-04 12:53:40|91.78|91.28|91.75|91.25|91.78|91.28|91.74|91.24|6
1735995230000|2025-01-04 12:53:50|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1735995240000|2025-01-04 12:54:00|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|3
1735995260000|2025-01-04 12:54:20|91.78|91.28|91.76|91.26|91.8|91.3|91.76|91.26|6
1735995270000|2025-01-04 12:54:30|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|3
1735995280000|2025-01-04 12:54:40|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995290000|2025-01-04 12:54:50|91.75|91.25|91.76|91.26|91.76|91.26|91.73|91.23|5
1735995300000|2025-01-04 12:55:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1735995310000|2025-01-04 12:55:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735995340000|2025-01-04 12:55:40|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995350000|2025-01-04 12:55:50|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|3
1735995360000|2025-01-04 12:56:00|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|3
1735995390000|2025-01-04 12:56:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995430000|2025-01-04 12:57:10|91.77|91.27|91.77|91.27|91.79|91.29|91.77|91.27|3
1735995440000|2025-01-04 12:57:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995480000|2025-01-04 12:58:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735995490000|2025-01-04 12:58:10|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1735995500000|2025-01-04 12:58:20|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1735995510000|2025-01-04 12:58:30|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1735995520000|2025-01-04 12:58:40|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735995530000|2025-01-04 12:58:50|91.84|91.34|91.81|91.31|91.84|91.34|91.81|91.31|3
1735995540000|2025-01-04 12:59:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735995550000|2025-01-04 12:59:10|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1735995560000|2025-01-04 12:59:20|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|4
1735995610000|2025-01-04 13:00:10|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735995620000|2025-01-04 13:00:20|91.87|91.37|91.87|91.37|91.88|91.38|91.87|91.37|3
1735995630000|2025-01-04 13:00:30|91.86|91.36|91.8|91.3|91.86|91.36|91.79|91.29|8
1735995640000|2025-01-04 13:00:40|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|6
1735995650000|2025-01-04 13:00:50|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|9
1735995670000|2025-01-04 13:01:10|91.77|91.27|91.93|91.43|91.93|91.43|91.77|91.27|6
1735995680000|2025-01-04 13:01:20|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1735995690000|2025-01-04 13:01:30|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1735995700000|2025-01-04 13:01:40|91.96|91.46|91.97|91.47|91.97|91.47|91.95|91.45|6
1735995710000|2025-01-04 13:01:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|3
1735995720000|2025-01-04 13:02:00|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|2
1735995740000|2025-01-04 13:02:20|92.02|91.52|92.02|91.52|92.03|91.53|92.02|91.52|5
1735995750000|2025-01-04 13:02:30|92.03|91.53|91.9|91.4|92.03|91.53|91.9|91.4|11
1735995760000|2025-01-04 13:02:40|91.89|91.39|91.78|91.28|91.89|91.39|91.77|91.27|6
1735995770000|2025-01-04 13:02:50|91.79|91.29|91.79|91.29|91.82|91.32|91.79|91.29|5
1735995780000|2025-01-04 13:03:00|91.78|91.28|91.78|91.28|91.78|91.28|91.76|91.26|5
1735995790000|2025-01-04 13:03:10|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|4
1735995800000|2025-01-04 13:03:20|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|3
1735995810000|2025-01-04 13:03:30|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|5
1735995830000|2025-01-04 13:03:50|91.8|91.3|91.8|91.3|91.85|91.35|91.79|91.29|7
1735995840000|2025-01-04 13:04:00|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|4
1735995850000|2025-01-04 13:04:10|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735995860000|2025-01-04 13:04:20|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735995870000|2025-01-04 13:04:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1735995880000|2025-01-04 13:04:40|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735995890000|2025-01-04 13:04:50|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1735995900000|2025-01-04 13:05:00|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735995920000|2025-01-04 13:05:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735995930000|2025-01-04 13:05:30|91.83|91.33|91.81|91.31|91.85|91.35|91.81|91.31|6
1735995940000|2025-01-04 13:05:40|91.8|91.3|91.79|91.29|91.81|91.31|91.79|91.29|4
1735995950000|2025-01-04 13:05:50|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|3
1735995960000|2025-01-04 13:06:00|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1735995970000|2025-01-04 13:06:10|91.8|91.3|91.77|91.27|91.81|91.31|91.77|91.27|4
1735995980000|2025-01-04 13:06:20|91.78|91.28|91.79|91.29|91.8|91.3|91.77|91.27|5
1735995990000|2025-01-04 13:06:30|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|5
1735996010000|2025-01-04 13:06:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|4
1735996050000|2025-01-04 13:07:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735996060000|2025-01-04 13:07:40|91.81|91.31|91.85|91.35|91.86|91.36|91.81|91.31|4
1735996070000|2025-01-04 13:07:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735996080000|2025-01-04 13:08:00|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1735996100000|2025-01-04 13:08:20|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|4
1735996120000|2025-01-04 13:08:40|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735996130000|2025-01-04 13:08:50|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1735996140000|2025-01-04 13:09:00|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1735996150000|2025-01-04 13:09:10|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1735996160000|2025-01-04 13:09:20|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|4
1735996170000|2025-01-04 13:09:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735996180000|2025-01-04 13:09:40|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735996190000|2025-01-04 13:09:50|91.87|91.37|91.9|91.4|91.9|91.4|91.87|91.37|3
1735996200000|2025-01-04 13:10:00|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735996210000|2025-01-04 13:10:10|91.94|91.44|91.94|91.44|91.95|91.45|91.93|91.43|5
1735996220000|2025-01-04 13:10:20|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|5
1735996230000|2025-01-04 13:10:30|92|91.5|91.99|91.49|92|91.5|91.98|91.48|4
1735996240000|2025-01-04 13:10:40|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|2
1735996250000|2025-01-04 13:10:50|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|2
1735996260000|2025-01-04 13:11:00|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735996280000|2025-01-04 13:11:20|91.97|91.47|92|91.5|92|91.5|91.97|91.47|4
1735996290000|2025-01-04 13:11:30|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|3
1735996310000|2025-01-04 13:11:50|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735996320000|2025-01-04 13:12:00|92|91.5|92.05|91.55|92.06|91.56|92|91.5|5
1735996330000|2025-01-04 13:12:10|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735996350000|2025-01-04 13:12:30|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|3
1735996360000|2025-01-04 13:12:40|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|4
1735996370000|2025-01-04 13:12:50|92.07|91.57|92.06|91.56|92.08|91.58|92.05|91.55|6
1735996380000|2025-01-04 13:13:00|92.05|91.55|92.04|91.54|92.07|91.57|92.03|91.53|7
1735996390000|2025-01-04 13:13:10|92.03|91.53|91.99|91.49|92.03|91.53|91.97|91.47|12
1735996400000|2025-01-04 13:13:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735996410000|2025-01-04 13:13:30|91.96|91.46|92.01|91.51|92.01|91.51|91.96|91.46|6
1735996420000|2025-01-04 13:13:40|92|91.5|92.01|91.51|92.05|91.55|92|91.5|10
1735996430000|2025-01-04 13:13:50|92.02|91.52|92.05|91.55|92.06|91.56|92.02|91.52|5
1735996440000|2025-01-04 13:14:00|92.06|91.56|92.07|91.57|92.08|91.58|92.06|91.56|3
1735996450000|2025-01-04 13:14:10|92.09|91.59|92.07|91.57|92.1|91.6|92.07|91.57|5
1735996460000|2025-01-04 13:14:20|92.08|91.58|92.17|91.67|92.17|91.67|92.08|91.58|11
1735996470000|2025-01-04 13:14:30|92.18|91.68|92.17|91.67|92.2|91.7|92.16|91.66|11
1735996480000|2025-01-04 13:14:40|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1735996490000|2025-01-04 13:14:50|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1735996500000|2025-01-04 13:15:00|92.17|91.67|92.22|91.72|92.22|91.72|92.17|91.67|6
1735996510000|2025-01-04 13:15:10|92.25|91.75|92.27|91.77|92.28|91.78|92.25|91.75|4
1735996520000|2025-01-04 13:15:20|92.28|91.78|92.31|91.81|92.32|91.82|92.27|91.77|8
1735996530000|2025-01-04 13:15:30|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735996540000|2025-01-04 13:15:40|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|2
1735996550000|2025-01-04 13:15:50|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1735996560000|2025-01-04 13:16:00|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1735996570000|2025-01-04 13:16:10|92.21|91.71|92.21|91.71|92.23|91.73|92.2|91.7|6
1735996580000|2025-01-04 13:16:20|92.2|91.7|92.17|91.67|92.2|91.7|92.15|91.65|8
1735996590000|2025-01-04 13:16:30|92.16|91.66|92.16|91.66|92.16|91.66|92.14|91.64|5
1735996600000|2025-01-04 13:16:40|92.15|91.65|92.12|91.62|92.15|91.65|92.1|91.6|5
1735996610000|2025-01-04 13:16:50|92.11|91.61|92.09|91.59|92.11|91.61|92.08|91.58|4
1735996620000|2025-01-04 13:17:00|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|4
1735996630000|2025-01-04 13:17:10|92.1|91.6|92.02|91.52|92.11|91.61|92.02|91.52|10
1735996640000|2025-01-04 13:17:20|92.03|91.53|92.05|91.55|92.08|91.58|92.03|91.53|5
1735996650000|2025-01-04 13:17:30|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1735996660000|2025-01-04 13:17:40|92.01|91.51|91.93|91.43|92.01|91.51|91.92|91.42|13
1735996670000|2025-01-04 13:17:50|91.97|91.47|91.98|91.48|91.99|91.49|91.96|91.46|9
1735996680000|2025-01-04 13:18:00|91.99|91.49|91.99|91.49|92|91.5|91.99|91.49|5
1735996690000|2025-01-04 13:18:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|4
1735996700000|2025-01-04 13:18:20|92|91.5|92.08|91.58|92.11|91.61|92|91.5|8
1735996710000|2025-01-04 13:18:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1735996720000|2025-01-04 13:18:40|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1735996730000|2025-01-04 13:18:50|92.1|91.6|92.12|91.62|92.15|91.65|92.1|91.6|4
1735996740000|2025-01-04 13:19:00|92.11|91.61|92.06|91.56|92.11|91.61|92.04|91.54|7
1735996750000|2025-01-04 13:19:10|92.05|91.55|92.06|91.56|92.06|91.56|92.01|91.51|7
1735996760000|2025-01-04 13:19:20|92.05|91.55|91.98|91.48|92.05|91.55|91.97|91.47|6
1735996770000|2025-01-04 13:19:30|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1735996780000|2025-01-04 13:19:40|91.96|91.46|91.93|91.43|91.96|91.46|91.93|91.43|3
1735996790000|2025-01-04 13:19:50|91.92|91.42|91.93|91.43|91.93|91.43|91.91|91.41|4
1735996800000|2025-01-04 13:20:00|91.95|91.45|91.92|91.42|91.95|91.45|91.92|91.42|4
1735996810000|2025-01-04 13:20:10|91.86|91.36|91.82|91.32|91.88|91.38|91.82|91.32|9
1735996820000|2025-01-04 13:20:20|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|4
1735996830000|2025-01-04 13:20:30|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|5
1735996840000|2025-01-04 13:20:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735996850000|2025-01-04 13:20:50|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|5
1735996860000|2025-01-04 13:21:00|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1735996870000|2025-01-04 13:21:10|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1735996880000|2025-01-04 13:21:20|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735996900000|2025-01-04 13:21:40|91.76|91.26|91.78|91.28|91.8|91.3|91.76|91.26|5
1735996910000|2025-01-04 13:21:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|4
1735996920000|2025-01-04 13:22:00|91.79|91.29|91.82|91.32|91.82|91.32|91.76|91.26|8
1735996930000|2025-01-04 13:22:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735996940000|2025-01-04 13:22:20|91.82|91.32|91.82|91.32|91.83|91.33|91.82|91.32|3
1735996950000|2025-01-04 13:22:30|91.81|91.31|91.79|91.29|91.81|91.31|91.76|91.26|7
1735996960000|2025-01-04 13:22:40|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1735996970000|2025-01-04 13:22:50|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1735996980000|2025-01-04 13:23:00|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|7
1735996990000|2025-01-04 13:23:10|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1735997000000|2025-01-04 13:23:20|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1735997010000|2025-01-04 13:23:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1735997020000|2025-01-04 13:23:40|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997030000|2025-01-04 13:23:50|91.71|91.21|91.71|91.21|91.74|91.24|91.71|91.21|8
1735997040000|2025-01-04 13:24:00|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1735997050000|2025-01-04 13:24:10|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|4
1735997060000|2025-01-04 13:24:20|91.73|91.23|91.74|91.24|91.77|91.27|91.73|91.23|6
1735997070000|2025-01-04 13:24:30|91.73|91.23|91.77|91.27|91.77|91.27|91.73|91.23|3
1735997080000|2025-01-04 13:24:40|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1735997090000|2025-01-04 13:24:50|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|4
1735997100000|2025-01-04 13:25:00|91.82|91.32|91.8|91.3|91.82|91.32|91.78|91.28|7
1735997110000|2025-01-04 13:25:10|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|6
1735997120000|2025-01-04 13:25:20|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1735997130000|2025-01-04 13:25:30|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735997140000|2025-01-04 13:25:40|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|4
1735997150000|2025-01-04 13:25:50|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|8
1735997160000|2025-01-04 13:26:00|91.71|91.21|91.7|91.2|91.72|91.22|91.7|91.2|8
1735997170000|2025-01-04 13:26:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997200000|2025-01-04 13:26:40|91.71|91.21|91.78|91.28|91.78|91.28|91.71|91.21|3
1735997210000|2025-01-04 13:26:50|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1735997230000|2025-01-04 13:27:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1735997240000|2025-01-04 13:27:20|91.79|91.29|91.73|91.23|91.79|91.29|91.73|91.23|5
1735997250000|2025-01-04 13:27:30|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|5
1735997260000|2025-01-04 13:27:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1735997280000|2025-01-04 13:28:00|91.72|91.22|91.81|91.31|91.81|91.31|91.72|91.22|5
1735997290000|2025-01-04 13:28:10|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735997300000|2025-01-04 13:28:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1735997310000|2025-01-04 13:28:30|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|4
1735997320000|2025-01-04 13:28:40|91.83|91.33|91.82|91.32|91.83|91.33|91.81|91.31|4
1735997330000|2025-01-04 13:28:50|91.81|91.31|91.86|91.36|91.86|91.36|91.81|91.31|4
1735997340000|2025-01-04 13:29:00|91.85|91.35|91.81|91.31|91.85|91.35|91.81|91.31|5
1735997350000|2025-01-04 13:29:10|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|4
1735997360000|2025-01-04 13:29:20|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1735997370000|2025-01-04 13:29:30|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1735997380000|2025-01-04 13:29:40|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735997390000|2025-01-04 13:29:50|91.82|91.32|91.86|91.36|91.86|91.36|91.82|91.32|3
1735997400000|2025-01-04 13:30:00|91.87|91.37|91.87|91.37|91.87|91.37|91.86|91.36|3
1735997410000|2025-01-04 13:30:10|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|8
1735997420000|2025-01-04 13:30:20|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1735997430000|2025-01-04 13:30:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|2
1735997440000|2025-01-04 13:30:40|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|3
1735997450000|2025-01-04 13:30:50|91.73|91.23|91.77|91.27|91.77|91.27|91.73|91.23|5
1735997460000|2025-01-04 13:31:00|91.78|91.28|91.77|91.27|91.8|91.3|91.77|91.27|8
1735997470000|2025-01-04 13:31:10|91.78|91.28|91.78|91.28|91.78|91.28|91.77|91.27|3
1735997500000|2025-01-04 13:31:40|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1735997510000|2025-01-04 13:31:50|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1735997520000|2025-01-04 13:32:00|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1735997530000|2025-01-04 13:32:10|91.78|91.28|91.76|91.26|91.79|91.29|91.76|91.26|7
1735997540000|2025-01-04 13:32:20|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1735997550000|2025-01-04 13:32:30|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|6
1735997560000|2025-01-04 13:32:40|91.71|91.21|91.67|91.17|91.72|91.22|91.67|91.17|7
1735997570000|2025-01-04 13:32:50|91.68|91.18|91.7|91.2|91.71|91.21|91.68|91.18|4
1735997580000|2025-01-04 13:33:00|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997590000|2025-01-04 13:33:10|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1735997600000|2025-01-04 13:33:20|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735997610000|2025-01-04 13:33:30|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1735997620000|2025-01-04 13:33:40|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|4
1735997630000|2025-01-04 13:33:50|91.76|91.26|91.73|91.23|91.77|91.27|91.73|91.23|8
1735997640000|2025-01-04 13:34:00|91.72|91.22|91.69|91.19|91.73|91.23|91.69|91.19|6
1735997650000|2025-01-04 13:34:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1735997660000|2025-01-04 13:34:20|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1735997670000|2025-01-04 13:34:30|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1735997680000|2025-01-04 13:34:40|91.7|91.2|91.7|91.2|91.72|91.22|91.7|91.2|4
1735997690000|2025-01-04 13:34:50|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735997700000|2025-01-04 13:35:00|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|3
1735997710000|2025-01-04 13:35:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1735997720000|2025-01-04 13:35:20|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|4
1735997730000|2025-01-04 13:35:30|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1735997800000|2025-01-04 13:36:40|91.65|91.15|91.65|91.15|91.67|91.17|91.65|91.15|5
1735997810000|2025-01-04 13:36:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1735997820000|2025-01-04 13:37:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735997830000|2025-01-04 13:37:10|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|5
1735997840000|2025-01-04 13:37:20|91.69|91.19|91.71|91.21|91.73|91.23|91.69|91.19|8
1735997850000|2025-01-04 13:37:30|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1735997860000|2025-01-04 13:37:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|4
1735997870000|2025-01-04 13:37:50|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1735997880000|2025-01-04 13:38:00|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|9
1735997890000|2025-01-04 13:38:10|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1735997900000|2025-01-04 13:38:20|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|4
1735997910000|2025-01-04 13:38:30|91.82|91.32|91.8|91.3|91.86|91.36|91.8|91.3|8
1735997920000|2025-01-04 13:38:40|91.81|91.31|91.8|91.3|91.82|91.32|91.8|91.3|6
1735997930000|2025-01-04 13:38:50|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|3
1735997940000|2025-01-04 13:39:00|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735997950000|2025-01-04 13:39:10|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|4
1735997970000|2025-01-04 13:39:30|91.76|91.26|91.72|91.22|91.76|91.26|91.71|91.21|3
1735997980000|2025-01-04 13:39:40|91.71|91.21|91.76|91.26|91.76|91.26|91.71|91.21|8
1735997990000|2025-01-04 13:39:50|91.75|91.25|91.71|91.21|91.75|91.25|91.7|91.2|10
1735998000000|2025-01-04 13:40:00|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|8
1735998010000|2025-01-04 13:40:10|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|3
1735998020000|2025-01-04 13:40:20|91.73|91.23|91.74|91.24|91.77|91.27|91.73|91.23|6
1735998040000|2025-01-04 13:40:40|91.72|91.22|91.73|91.23|91.73|91.23|91.71|91.21|4
1735998050000|2025-01-04 13:40:50|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|5
1735998060000|2025-01-04 13:41:00|91.76|91.26|91.76|91.26|91.77|91.27|91.75|91.25|5
1735998070000|2025-01-04 13:41:10|91.78|91.28|91.7|91.2|91.78|91.28|91.7|91.2|6
1735998080000|2025-01-04 13:41:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1735998090000|2025-01-04 13:41:30|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735998100000|2025-01-04 13:41:40|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|3
1735998110000|2025-01-04 13:41:50|91.73|91.23|91.73|91.23|91.75|91.25|91.73|91.23|4
1735998120000|2025-01-04 13:42:00|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1735998130000|2025-01-04 13:42:10|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1735998150000|2025-01-04 13:42:30|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|3
1735998160000|2025-01-04 13:42:40|91.69|91.19|91.73|91.23|91.74|91.24|91.69|91.19|6
1735998170000|2025-01-04 13:42:50|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735998180000|2025-01-04 13:43:00|91.77|91.27|91.8|91.3|91.8|91.3|91.76|91.26|8
1735998190000|2025-01-04 13:43:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998210000|2025-01-04 13:43:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1735998220000|2025-01-04 13:43:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735998240000|2025-01-04 13:44:00|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|4
1735998250000|2025-01-04 13:44:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735998260000|2025-01-04 13:44:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735998270000|2025-01-04 13:44:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998280000|2025-01-04 13:44:40|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998300000|2025-01-04 13:45:00|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735998310000|2025-01-04 13:45:10|91.82|91.32|91.9|91.4|91.91|91.41|91.82|91.32|13
1735998320000|2025-01-04 13:45:20|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1735998330000|2025-01-04 13:45:30|91.89|91.39|91.92|91.42|91.92|91.42|91.88|91.38|6
1735998340000|2025-01-04 13:45:40|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|5
1735998350000|2025-01-04 13:45:50|91.93|91.43|91.93|91.43|91.97|91.47|91.93|91.43|11
1735998360000|2025-01-04 13:46:00|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|3
1735998370000|2025-01-04 13:46:10|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|4
1735998380000|2025-01-04 13:46:20|91.92|91.42|91.97|91.47|91.97|91.47|91.92|91.42|5
1735998390000|2025-01-04 13:46:30|91.96|91.46|91.94|91.44|91.97|91.47|91.94|91.44|4
1735998400000|2025-01-04 13:46:40|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|3
1735998410000|2025-01-04 13:46:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1735998420000|2025-01-04 13:47:00|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735998440000|2025-01-04 13:47:20|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1735998450000|2025-01-04 13:47:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1735998460000|2025-01-04 13:47:40|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1735998470000|2025-01-04 13:47:50|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1735998480000|2025-01-04 13:48:00|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|3
1735998490000|2025-01-04 13:48:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735998500000|2025-01-04 13:48:20|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1735998510000|2025-01-04 13:48:30|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1735998530000|2025-01-04 13:48:50|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1735998540000|2025-01-04 13:49:00|92.04|91.54|92.04|91.54|92.04|91.54|92.02|91.52|4
1735998550000|2025-01-04 13:49:10|92.05|91.55|92.08|91.58|92.08|91.58|92.04|91.54|4
1735998580000|2025-01-04 13:49:40|92.09|91.59|92.1|91.6|92.11|91.61|92.08|91.58|6
1735998590000|2025-01-04 13:49:50|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1735998600000|2025-01-04 13:50:00|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|5
1735998620000|2025-01-04 13:50:20|92.09|91.59|92.09|91.59|92.09|91.59|92.08|91.58|3
1735998630000|2025-01-04 13:50:30|92.1|91.6|92.11|91.61|92.12|91.62|92.1|91.6|4
1735998640000|2025-01-04 13:50:40|92.12|91.62|92.2|91.7|92.21|91.71|92.12|91.62|7
1735998650000|2025-01-04 13:50:50|92.21|91.71|92.26|91.76|92.26|91.76|92.21|91.71|3
1735998660000|2025-01-04 13:51:00|92.25|91.75|92.22|91.72|92.25|91.75|92.21|91.71|5
1735998670000|2025-01-04 13:51:10|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1735998680000|2025-01-04 13:51:20|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|8
1735998690000|2025-01-04 13:51:30|92.23|91.73|92.25|91.75|92.25|91.75|92.23|91.73|3
1735998700000|2025-01-04 13:51:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1735998710000|2025-01-04 13:51:50|92.24|91.74|92.25|91.75|92.25|91.75|92.24|91.74|2
1735998720000|2025-01-04 13:52:00|92.24|91.74|92.23|91.73|92.24|91.74|92.21|91.71|5
1735998730000|2025-01-04 13:52:10|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1735998740000|2025-01-04 13:52:20|92.21|91.71|92.22|91.72|92.24|91.74|92.21|91.71|4
1735998750000|2025-01-04 13:52:30|92.2|91.7|92.19|91.69|92.21|91.71|92.19|91.69|4
1735998760000|2025-01-04 13:52:40|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|4
1735998770000|2025-01-04 13:52:50|92.2|91.7|92.17|91.67|92.2|91.7|92.14|91.64|7
1735998790000|2025-01-04 13:53:10|92.18|91.68|92.2|91.7|92.2|91.7|92.18|91.68|4
1735998810000|2025-01-04 13:53:30|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1735998820000|2025-01-04 13:53:40|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1735998830000|2025-01-04 13:53:50|92.23|91.73|92.28|91.78|92.28|91.78|92.23|91.73|6
1735998840000|2025-01-04 13:54:00|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|5
1735998850000|2025-01-04 13:54:10|92.3|91.8|92.27|91.77|92.3|91.8|92.26|91.76|5
1735998860000|2025-01-04 13:54:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|3
1735998870000|2025-01-04 13:54:30|92.29|91.79|92.31|91.81|92.32|91.82|92.28|91.78|8
1735998880000|2025-01-04 13:54:40|92.32|91.82|92.3|91.8|92.32|91.82|92.28|91.78|8
1735998890000|2025-01-04 13:54:50|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|2
1735998900000|2025-01-04 13:55:00|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1735998910000|2025-01-04 13:55:10|92.3|91.8|92.3|91.8|92.31|91.81|92.3|91.8|3
1735998920000|2025-01-04 13:55:20|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|3
1735998930000|2025-01-04 13:55:30|92.3|91.8|92.35|91.85|92.36|91.86|92.3|91.8|7
1735998940000|2025-01-04 13:55:40|92.33|91.83|92.4|91.9|92.4|91.9|92.32|91.82|10
1735998950000|2025-01-04 13:55:50|92.39|91.89|92.38|91.88|92.4|91.9|92.37|91.87|5
1735998970000|2025-01-04 13:56:10|92.37|91.87|92.3|91.8|92.37|91.87|92.29|91.79|5
1735998980000|2025-01-04 13:56:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735999000000|2025-01-04 13:56:40|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1735999010000|2025-01-04 13:56:50|92.27|91.77|92.26|91.76|92.28|91.78|92.26|91.76|8
1735999020000|2025-01-04 13:57:00|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|8
1735999030000|2025-01-04 13:57:10|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735999040000|2025-01-04 13:57:20|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1735999050000|2025-01-04 13:57:30|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|5
1735999060000|2025-01-04 13:57:40|92.27|91.77|92.28|91.78|92.3|91.8|92.27|91.77|5
1735999070000|2025-01-04 13:57:50|92.27|91.77|92.28|91.78|92.29|91.79|92.27|91.77|4
1735999080000|2025-01-04 13:58:00|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1735999090000|2025-01-04 13:58:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735999100000|2025-01-04 13:58:20|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1735999110000|2025-01-04 13:58:30|92.23|91.73|92.21|91.71|92.23|91.73|92.2|91.7|4
1735999130000|2025-01-04 13:58:50|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735999150000|2025-01-04 13:59:10|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1735999180000|2025-01-04 13:59:40|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735999200000|2025-01-04 14:00:00|92.19|91.69|92.14|91.64|92.19|91.69|92.14|91.64|6
1735999210000|2025-01-04 14:00:10|92.15|91.65|92.15|91.65|92.18|91.68|92.14|91.64|8
1735999220000|2025-01-04 14:00:20|92.17|91.67|92.19|91.69|92.19|91.69|92.16|91.66|9
1735999230000|2025-01-04 14:00:30|92.2|91.7|92.18|91.68|92.2|91.7|92.17|91.67|9
1735999260000|2025-01-04 14:01:00|92.19|91.69|92.19|91.69|92.2|91.7|92.19|91.69|3
1735999270000|2025-01-04 14:01:10|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1735999280000|2025-01-04 14:01:20|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735999290000|2025-01-04 14:01:30|92.14|91.64|92.09|91.59|92.14|91.64|92.09|91.59|7
1735999300000|2025-01-04 14:01:40|92.1|91.6|92.17|91.67|92.17|91.67|92.1|91.6|8
1735999310000|2025-01-04 14:01:50|92.16|91.66|92.12|91.62|92.16|91.66|92.12|91.62|4
1735999320000|2025-01-04 14:02:00|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|5
1735999330000|2025-01-04 14:02:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999340000|2025-01-04 14:02:20|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|2
1735999350000|2025-01-04 14:02:30|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1735999360000|2025-01-04 14:02:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1735999370000|2025-01-04 14:02:50|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1735999380000|2025-01-04 14:03:00|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1735999390000|2025-01-04 14:03:10|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999400000|2025-01-04 14:03:20|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|6
1735999410000|2025-01-04 14:03:30|92.01|91.51|92.01|91.51|92.01|91.51|91.99|91.49|3
1735999420000|2025-01-04 14:03:40|92|91.5|92|91.5|92.01|91.51|91.99|91.49|5
1735999430000|2025-01-04 14:03:50|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1735999440000|2025-01-04 14:04:00|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1735999450000|2025-01-04 14:04:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735999460000|2025-01-04 14:04:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1735999470000|2025-01-04 14:04:30|91.99|91.49|92.07|91.57|92.1|91.6|91.99|91.49|13
1735999490000|2025-01-04 14:04:50|92.06|91.56|92.07|91.57|92.07|91.57|92.02|91.52|6
1735999500000|2025-01-04 14:05:00|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|6
1735999510000|2025-01-04 14:05:10|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|3
1735999520000|2025-01-04 14:05:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|2
1735999530000|2025-01-04 14:05:30|92.09|91.59|92.16|91.66|92.17|91.67|92.09|91.59|11
1735999540000|2025-01-04 14:05:40|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|4
1735999550000|2025-01-04 14:05:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1735999560000|2025-01-04 14:06:00|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1735999570000|2025-01-04 14:06:10|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|2
1735999580000|2025-01-04 14:06:20|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1735999590000|2025-01-04 14:06:30|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1735999600000|2025-01-04 14:06:40|92.11|91.61|92.08|91.58|92.11|91.61|92.08|91.58|3
1735999610000|2025-01-04 14:06:50|92.09|91.59|92.07|91.57|92.09|91.59|92.07|91.57|5
1735999620000|2025-01-04 14:07:00|92.08|91.58|92.08|91.58|92.09|91.59|92.07|91.57|5
1735999630000|2025-01-04 14:07:10|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1735999650000|2025-01-04 14:07:30|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1735999660000|2025-01-04 14:07:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1735999670000|2025-01-04 14:07:50|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999680000|2025-01-04 14:08:00|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999690000|2025-01-04 14:08:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999700000|2025-01-04 14:08:20|92.07|91.57|92.14|91.64|92.14|91.64|92.07|91.57|10
1735999710000|2025-01-04 14:08:30|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1735999730000|2025-01-04 14:08:50|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1735999740000|2025-01-04 14:09:00|92.15|91.65|92.07|91.57|92.15|91.65|92.07|91.57|7
1735999750000|2025-01-04 14:09:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999760000|2025-01-04 14:09:20|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999780000|2025-01-04 14:09:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999790000|2025-01-04 14:09:50|92.08|91.58|92.1|91.6|92.11|91.61|92.08|91.58|7
1735999800000|2025-01-04 14:10:00|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1735999820000|2025-01-04 14:10:20|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999840000|2025-01-04 14:10:40|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735999850000|2025-01-04 14:10:50|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1735999860000|2025-01-04 14:11:00|92.04|91.54|92.03|91.53|92.04|91.54|91.99|91.49|8
1735999870000|2025-01-04 14:11:10|92.04|91.54|92.01|91.51|92.04|91.54|92.01|91.51|2
1735999880000|2025-01-04 14:11:20|92|91.5|91.93|91.43|92|91.5|91.9|91.4|3
1735999890000|2025-01-04 14:11:30|91.94|91.44|91.9|91.4|91.94|91.44|91.9|91.4|3
1735999900000|2025-01-04 14:11:40|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|4
1735999910000|2025-01-04 14:11:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735999920000|2025-01-04 14:12:00|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1735999930000|2025-01-04 14:12:10|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|3
1735999940000|2025-01-04 14:12:20|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1735999950000|2025-01-04 14:12:30|91.89|91.39|91.88|91.38|91.89|91.39|91.87|91.37|4
1735999960000|2025-01-04 14:12:40|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1735999970000|2025-01-04 14:12:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735999980000|2025-01-04 14:13:00|91.87|91.37|91.85|91.35|91.87|91.37|91.83|91.33|6
1735999990000|2025-01-04 14:13:10|91.86|91.36|91.87|91.37|91.88|91.38|91.86|91.36|6
1736000000000|2025-01-04 14:13:20|91.86|91.36|91.81|91.31|91.86|91.36|91.81|91.31|5
1736000020000|2025-01-04 14:13:40|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|3
1736000030000|2025-01-04 14:13:50|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1736000040000|2025-01-04 14:14:00|91.75|91.25|91.75|91.25|91.75|91.25|91.7|91.2|8
1736000050000|2025-01-04 14:14:10|91.76|91.26|91.81|91.31|91.81|91.31|91.76|91.26|8
1736000060000|2025-01-04 14:14:20|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736000070000|2025-01-04 14:14:30|91.75|91.25|91.68|91.18|91.75|91.25|91.68|91.18|6
1736000080000|2025-01-04 14:14:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736000090000|2025-01-04 14:14:50|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736000100000|2025-01-04 14:15:00|91.69|91.19|91.73|91.23|91.73|91.23|91.69|91.19|5
1736000110000|2025-01-04 14:15:10|91.74|91.24|91.77|91.27|91.79|91.29|91.74|91.24|4
1736000120000|2025-01-04 14:15:20|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736000130000|2025-01-04 14:15:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736000140000|2025-01-04 14:15:40|91.76|91.26|91.71|91.21|91.77|91.27|91.71|91.21|9
1736000150000|2025-01-04 14:15:50|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|4
1736000160000|2025-01-04 14:16:00|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|4
1736000170000|2025-01-04 14:16:10|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|6
1736000180000|2025-01-04 14:16:20|91.68|91.18|91.72|91.22|91.73|91.23|91.68|91.18|5
1736000190000|2025-01-04 14:16:30|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|4
1736000200000|2025-01-04 14:16:40|91.71|91.21|91.73|91.23|91.73|91.23|91.7|91.2|6
1736000210000|2025-01-04 14:16:50|91.72|91.22|91.69|91.19|91.72|91.22|91.68|91.18|10
1736000220000|2025-01-04 14:17:00|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736000230000|2025-01-04 14:17:10|91.68|91.18|91.68|91.18|91.69|91.19|91.64|91.14|7
1736000240000|2025-01-04 14:17:20|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|6
1736000250000|2025-01-04 14:17:30|91.69|91.19|91.66|91.16|91.7|91.2|91.66|91.16|7
1736000260000|2025-01-04 14:17:40|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|3
1736000270000|2025-01-04 14:17:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736000280000|2025-01-04 14:18:00|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736000290000|2025-01-04 14:18:10|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736000330000|2025-01-04 14:18:50|91.58|91.08|91.55|91.05|91.58|91.08|91.52|91.02|6
1736000340000|2025-01-04 14:19:00|91.57|91.07|91.57|91.07|91.57|91.07|91.55|91.05|4
1736000350000|2025-01-04 14:19:10|91.58|91.08|91.6|91.1|91.6|91.1|91.57|91.07|5
1736000360000|2025-01-04 14:19:20|91.61|91.11|91.58|91.08|91.62|91.12|91.58|91.08|6
1736000370000|2025-01-04 14:19:30|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736000380000|2025-01-04 14:19:40|91.57|91.07|91.6|91.1|91.61|91.11|91.57|91.07|6
1736000390000|2025-01-04 14:19:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736000400000|2025-01-04 14:20:00|91.61|91.11|91.67|91.17|91.67|91.17|91.61|91.11|7
1736000410000|2025-01-04 14:20:10|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|9
1736000420000|2025-01-04 14:20:20|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|4
1736000430000|2025-01-04 14:20:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736000440000|2025-01-04 14:20:40|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736000450000|2025-01-04 14:20:50|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736000460000|2025-01-04 14:21:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736000470000|2025-01-04 14:21:10|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|3
1736000480000|2025-01-04 14:21:20|91.75|91.25|91.79|91.29|91.81|91.31|91.75|91.25|8
1736000490000|2025-01-04 14:21:30|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736000500000|2025-01-04 14:21:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736000530000|2025-01-04 14:22:10|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736000540000|2025-01-04 14:22:20|91.75|91.25|91.76|91.26|91.76|91.26|91.71|91.21|8
1736000550000|2025-01-04 14:22:30|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736000560000|2025-01-04 14:22:40|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|5
1736000570000|2025-01-04 14:22:50|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736000580000|2025-01-04 14:23:00|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|7
1736000590000|2025-01-04 14:23:10|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736000600000|2025-01-04 14:23:20|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|3
1736000610000|2025-01-04 14:23:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736000620000|2025-01-04 14:23:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736000640000|2025-01-04 14:24:00|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1736000650000|2025-01-04 14:24:10|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|4
1736000660000|2025-01-04 14:24:20|91.79|91.29|91.84|91.34|91.85|91.35|91.79|91.29|13
1736000670000|2025-01-04 14:24:30|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736000680000|2025-01-04 14:24:40|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736000690000|2025-01-04 14:24:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736000700000|2025-01-04 14:25:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736000710000|2025-01-04 14:25:10|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736000720000|2025-01-04 14:25:20|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736000740000|2025-01-04 14:25:40|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|10
1736000750000|2025-01-04 14:25:50|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736000760000|2025-01-04 14:26:00|91.92|91.42|91.93|91.43|91.93|91.43|91.91|91.41|7
1736000770000|2025-01-04 14:26:10|91.92|91.42|91.88|91.38|91.92|91.42|91.88|91.38|4
1736000780000|2025-01-04 14:26:20|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736000790000|2025-01-04 14:26:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736000800000|2025-01-04 14:26:40|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|3
1736000810000|2025-01-04 14:26:50|91.85|91.35|91.86|91.36|91.87|91.37|91.85|91.35|4
1736000820000|2025-01-04 14:27:00|91.85|91.35|91.83|91.33|91.85|91.35|91.82|91.32|4
1736000830000|2025-01-04 14:27:10|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|4
1736000840000|2025-01-04 14:27:20|91.85|91.35|91.88|91.38|91.89|91.39|91.83|91.33|7
1736000850000|2025-01-04 14:27:30|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736000860000|2025-01-04 14:27:40|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736000910000|2025-01-04 14:28:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736000940000|2025-01-04 14:29:00|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736000950000|2025-01-04 14:29:10|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|3
1736000960000|2025-01-04 14:29:20|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1736001000000|2025-01-04 14:30:00|91.84|91.34|91.84|91.34|91.85|91.35|91.84|91.34|3
1736001010000|2025-01-04 14:30:10|91.85|91.35|91.88|91.38|91.88|91.38|91.85|91.35|3
1736001020000|2025-01-04 14:30:20|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|5
1736001030000|2025-01-04 14:30:30|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736001040000|2025-01-04 14:30:40|91.86|91.36|91.85|91.35|91.89|91.39|91.84|91.34|11
1736001050000|2025-01-04 14:30:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736001060000|2025-01-04 14:31:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736001070000|2025-01-04 14:31:10|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736001080000|2025-01-04 14:31:20|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1736001090000|2025-01-04 14:31:30|91.89|91.39|91.87|91.37|91.89|91.39|91.87|91.37|3
1736001100000|2025-01-04 14:31:40|91.88|91.38|91.89|91.39|91.9|91.4|91.87|91.37|7
1736001110000|2025-01-04 14:31:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736001120000|2025-01-04 14:32:00|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736001130000|2025-01-04 14:32:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736001140000|2025-01-04 14:32:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736001150000|2025-01-04 14:32:30|91.92|91.42|91.92|91.42|91.94|91.44|91.91|91.41|5
1736001160000|2025-01-04 14:32:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736001170000|2025-01-04 14:32:50|91.98|91.48|91.99|91.49|91.99|91.49|91.97|91.47|6
1736001180000|2025-01-04 14:33:00|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736001190000|2025-01-04 14:33:10|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|5
1736001210000|2025-01-04 14:33:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1736001220000|2025-01-04 14:33:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|4
1736001230000|2025-01-04 14:33:50|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736001240000|2025-01-04 14:34:00|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736001250000|2025-01-04 14:34:10|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736001270000|2025-01-04 14:34:30|92|91.5|92.03|91.53|92.03|91.53|92|91.5|4
1736001280000|2025-01-04 14:34:40|92.01|91.51|92.01|91.51|92.02|91.52|92|91.5|4
1736001300000|2025-01-04 14:35:00|92|91.5|92.02|91.52|92.02|91.52|91.99|91.49|5
1736001310000|2025-01-04 14:35:10|92.03|91.53|92.07|91.57|92.07|91.57|92.03|91.53|6
1736001320000|2025-01-04 14:35:20|92.06|91.56|92.06|91.56|92.07|91.57|92.06|91.56|5
1736001340000|2025-01-04 14:35:40|92.07|91.57|92.12|91.62|92.12|91.62|92.07|91.57|5
1736001350000|2025-01-04 14:35:50|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|5
1736001360000|2025-01-04 14:36:00|92.12|91.62|92.04|91.54|92.12|91.62|92.04|91.54|5
1736001370000|2025-01-04 14:36:10|92.05|91.55|92.06|91.56|92.09|91.59|92.05|91.55|10
1736001380000|2025-01-04 14:36:20|92.07|91.57|92.09|91.59|92.1|91.6|92.07|91.57|7
1736001390000|2025-01-04 14:36:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001400000|2025-01-04 14:36:40|92.11|91.61|92.11|91.61|92.13|91.63|92.1|91.6|10
1736001410000|2025-01-04 14:36:50|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1736001420000|2025-01-04 14:37:00|92.14|91.64|92.13|91.63|92.15|91.65|92.13|91.63|5
1736001430000|2025-01-04 14:37:10|92.14|91.64|92.12|91.62|92.14|91.64|92.12|91.62|5
1736001440000|2025-01-04 14:37:20|92.1|91.6|92.15|91.65|92.15|91.65|92.1|91.6|6
1736001450000|2025-01-04 14:37:30|92.14|91.64|92.15|91.65|92.16|91.66|92.14|91.64|5
1736001460000|2025-01-04 14:37:40|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|5
1736001480000|2025-01-04 14:38:00|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|3
1736001490000|2025-01-04 14:38:10|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|5
1736001500000|2025-01-04 14:38:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736001520000|2025-01-04 14:38:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736001530000|2025-01-04 14:38:50|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|2
1736001540000|2025-01-04 14:39:00|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736001550000|2025-01-04 14:39:10|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736001560000|2025-01-04 14:39:20|92.14|91.64|92.08|91.58|92.15|91.65|92.08|91.58|8
1736001570000|2025-01-04 14:39:30|92.07|91.57|92.02|91.52|92.07|91.57|92.01|91.51|8
1736001580000|2025-01-04 14:39:40|92.03|91.53|92.07|91.57|92.08|91.58|92.03|91.53|6
1736001590000|2025-01-04 14:39:50|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736001600000|2025-01-04 14:40:00|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736001610000|2025-01-04 14:40:10|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|3
1736001620000|2025-01-04 14:40:20|92.12|91.62|92.11|91.61|92.12|91.62|92.09|91.59|5
1736001630000|2025-01-04 14:40:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001640000|2025-01-04 14:40:40|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736001650000|2025-01-04 14:40:50|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736001660000|2025-01-04 14:41:00|92.09|91.59|92.06|91.56|92.09|91.59|92.02|91.52|10
1736001670000|2025-01-04 14:41:10|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|11
1736001680000|2025-01-04 14:41:20|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|5
1736001690000|2025-01-04 14:41:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736001700000|2025-01-04 14:41:40|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001710000|2025-01-04 14:41:50|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|4
1736001720000|2025-01-04 14:42:00|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|4
1736001730000|2025-01-04 14:42:10|92.07|91.57|92.08|91.58|92.08|91.58|92.05|91.55|4
1736001740000|2025-01-04 14:42:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736001750000|2025-01-04 14:42:30|92.09|91.59|92.14|91.64|92.14|91.64|92.08|91.58|7
1736001760000|2025-01-04 14:42:40|92.13|91.63|92.14|91.64|92.15|91.65|92.13|91.63|4
1736001770000|2025-01-04 14:42:50|92.12|91.62|92.12|91.62|92.13|91.63|92.12|91.62|5
1736001780000|2025-01-04 14:43:00|92.13|91.63|92.11|91.61|92.13|91.63|92.1|91.6|4
1736001790000|2025-01-04 14:43:10|92.12|91.62|92.1|91.6|92.12|91.62|92.1|91.6|3
1736001800000|2025-01-04 14:43:20|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736001820000|2025-01-04 14:43:40|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736001830000|2025-01-04 14:43:50|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|3
1736001840000|2025-01-04 14:44:00|92.16|91.66|92.17|91.67|92.17|91.67|92.16|91.66|2
1736001850000|2025-01-04 14:44:10|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1736001860000|2025-01-04 14:44:20|92.16|91.66|92.15|91.65|92.16|91.66|92.14|91.64|3
1736001870000|2025-01-04 14:44:30|92.16|91.66|92.16|91.66|92.17|91.67|92.15|91.65|5
1736001880000|2025-01-04 14:44:40|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736001890000|2025-01-04 14:44:50|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|4
1736001900000|2025-01-04 14:45:00|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1736001910000|2025-01-04 14:45:10|92.21|91.71|92.18|91.68|92.21|91.71|92.18|91.68|6
1736001920000|2025-01-04 14:45:20|92.19|91.69|92.23|91.73|92.23|91.73|92.19|91.69|5
1736001930000|2025-01-04 14:45:30|92.24|91.74|92.28|91.78|92.29|91.79|92.22|91.72|6
1736001940000|2025-01-04 14:45:40|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|3
1736001950000|2025-01-04 14:45:50|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736001960000|2025-01-04 14:46:00|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736001970000|2025-01-04 14:46:10|92.34|91.84|92.37|91.87|92.37|91.87|92.34|91.84|2
1736001980000|2025-01-04 14:46:20|92.36|91.86|92.37|91.87|92.37|91.87|92.36|91.86|6
1736001990000|2025-01-04 14:46:30|92.36|91.86|92.41|91.91|92.42|91.92|92.36|91.86|8
1736002000000|2025-01-04 14:46:40|92.4|91.9|92.41|91.91|92.42|91.92|92.4|91.9|4
1736002010000|2025-01-04 14:46:50|92.42|91.92|92.44|91.94|92.44|91.94|92.42|91.92|3
1736002020000|2025-01-04 14:47:00|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|3
1736002030000|2025-01-04 14:47:10|92.43|91.93|92.44|91.94|92.44|91.94|92.41|91.91|9
1736002040000|2025-01-04 14:47:20|92.45|91.95|92.44|91.94|92.47|91.97|92.43|91.93|6
1736002050000|2025-01-04 14:47:30|92.45|91.95|92.44|91.94|92.45|91.95|92.44|91.94|2
1736002060000|2025-01-04 14:47:40|92.43|91.93|92.4|91.9|92.43|91.93|92.4|91.9|4
1736002070000|2025-01-04 14:47:50|92.45|91.95|92.5|92|92.5|92|92.45|91.95|6
1736002080000|2025-01-04 14:48:00|92.49|91.99|92.48|91.98|92.5|92|92.48|91.98|6
1736002090000|2025-01-04 14:48:10|92.47|91.97|92.46|91.96|92.47|91.97|92.46|91.96|2
1736002100000|2025-01-04 14:48:20|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|3
1736002110000|2025-01-04 14:48:30|92.44|91.94|92.42|91.92|92.44|91.94|92.4|91.9|7
1736002120000|2025-01-04 14:48:40|92.43|91.93|92.44|91.94|92.44|91.94|92.42|91.92|8
1736002130000|2025-01-04 14:48:50|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736002140000|2025-01-04 14:49:00|92.44|91.94|92.46|91.96|92.49|91.99|92.44|91.94|5
1736002150000|2025-01-04 14:49:10|92.47|91.97|92.5|92|92.5|92|92.46|91.96|5
1736002160000|2025-01-04 14:49:20|92.51|92.01|92.51|92.01|92.51|92.01|92.51|92.01|1
1736002170000|2025-01-04 14:49:30|92.52|92.02|92.51|92.01|92.52|92.02|92.49|91.99|5
1736002180000|2025-01-04 14:49:40|92.5|92|92.58|92.08|92.58|92.08|92.5|92|5
1736002190000|2025-01-04 14:49:50|92.59|92.09|92.58|92.08|92.6|92.1|92.58|92.08|6
1736002200000|2025-01-04 14:50:00|92.57|92.07|92.58|92.08|92.59|92.09|92.57|92.07|4
1736002210000|2025-01-04 14:50:10|92.57|92.07|92.5|92|92.57|92.07|92.5|92|5
1736002220000|2025-01-04 14:50:20|92.49|91.99|92.47|91.97|92.5|92|92.47|91.97|4
1736002230000|2025-01-04 14:50:30|92.48|91.98|92.45|91.95|92.48|91.98|92.43|91.93|9
1736002240000|2025-01-04 14:50:40|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736002250000|2025-01-04 14:50:50|92.42|91.92|92.43|91.93|92.43|91.93|92.42|91.92|2
1736002260000|2025-01-04 14:51:00|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002270000|2025-01-04 14:51:10|92.43|91.93|92.45|91.95|92.45|91.95|92.43|91.93|3
1736002280000|2025-01-04 14:51:20|92.49|91.99|92.45|91.95|92.5|92|92.45|91.95|12
1736002290000|2025-01-04 14:51:30|92.44|91.94|92.41|91.91|92.44|91.94|92.41|91.91|4
1736002300000|2025-01-04 14:51:40|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|4
1736002320000|2025-01-04 14:52:00|92.39|91.89|92.35|91.85|92.39|91.89|92.34|91.84|7
1736002340000|2025-01-04 14:52:20|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736002350000|2025-01-04 14:52:30|92.33|91.83|92.32|91.82|92.33|91.83|92.31|91.81|8
1736002360000|2025-01-04 14:52:40|92.31|91.81|92.31|91.81|92.32|91.82|92.31|91.81|3
1736002370000|2025-01-04 14:52:50|92.33|91.83|92.34|91.84|92.35|91.85|92.33|91.83|4
1736002380000|2025-01-04 14:53:00|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736002410000|2025-01-04 14:53:30|92.39|91.89|92.41|91.91|92.42|91.92|92.39|91.89|4
1736002430000|2025-01-04 14:53:50|92.42|91.92|92.42|91.92|92.43|91.93|92.42|91.92|3
1736002440000|2025-01-04 14:54:00|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1736002450000|2025-01-04 14:54:10|92.43|91.93|92.4|91.9|92.43|91.93|92.39|91.89|5
1736002460000|2025-01-04 14:54:20|92.39|91.89|92.39|91.89|92.39|91.89|92.39|91.89|1
1736002480000|2025-01-04 14:54:40|92.4|91.9|92.4|91.9|92.4|91.9|92.38|91.88|4
1736002490000|2025-01-04 14:54:50|92.39|91.89|92.39|91.89|92.39|91.89|92.39|91.89|1
1736002500000|2025-01-04 14:55:00|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002510000|2025-01-04 14:55:10|92.4|91.9|92.42|91.92|92.44|91.94|92.4|91.9|8
1736002520000|2025-01-04 14:55:20|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|2
1736002530000|2025-01-04 14:55:30|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002540000|2025-01-04 14:55:40|92.44|91.94|92.44|91.94|92.45|91.95|92.43|91.93|7
1736002550000|2025-01-04 14:55:50|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736002570000|2025-01-04 14:56:10|92.42|91.92|92.41|91.91|92.43|91.93|92.41|91.91|4
1736002580000|2025-01-04 14:56:20|92.4|91.9|92.4|91.9|92.4|91.9|92.4|91.9|1
1736002590000|2025-01-04 14:56:30|92.41|91.91|92.41|91.91|92.42|91.92|92.41|91.91|5
1736002600000|2025-01-04 14:56:40|92.42|91.92|92.4|91.9|92.42|91.92|92.4|91.9|3
1736002610000|2025-01-04 14:56:50|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002620000|2025-01-04 14:57:00|92.4|91.9|92.35|91.85|92.4|91.9|92.35|91.85|5
1736002630000|2025-01-04 14:57:10|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736002650000|2025-01-04 14:57:30|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736002660000|2025-01-04 14:57:40|92.35|91.85|92.4|91.9|92.41|91.91|92.35|91.85|3
1736002670000|2025-01-04 14:57:50|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002680000|2025-01-04 14:58:00|92.4|91.9|92.4|91.9|92.4|91.9|92.36|91.86|5
1736002690000|2025-01-04 14:58:10|92.41|91.91|92.39|91.89|92.41|91.91|92.39|91.89|3
1736002700000|2025-01-04 14:58:20|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|5
1736002710000|2025-01-04 14:58:30|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002720000|2025-01-04 14:58:40|92.4|91.9|92.41|91.91|92.42|91.92|92.4|91.9|3
1736002730000|2025-01-04 14:58:50|92.44|91.94|92.44|91.94|92.44|91.94|92.43|91.93|3
1736002740000|2025-01-04 14:59:00|92.43|91.93|92.43|91.93|92.43|91.93|92.42|91.92|3
1736002760000|2025-01-04 14:59:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002780000|2025-01-04 14:59:40|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|3
1736002800000|2025-01-04 15:00:00|92.44|91.94|92.43|91.93|92.47|91.97|92.43|91.93|6
1736002810000|2025-01-04 15:00:10|92.44|91.94|92.42|91.92|92.44|91.94|92.42|91.92|3
1736002840000|2025-01-04 15:00:40|92.43|91.93|92.47|91.97|92.49|91.99|92.43|91.93|9
1736002850000|2025-01-04 15:00:50|92.45|91.95|92.44|91.94|92.45|91.95|92.43|91.93|5
1736002860000|2025-01-04 15:01:00|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|2
1736002870000|2025-01-04 15:01:10|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002890000|2025-01-04 15:01:30|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002900000|2025-01-04 15:01:40|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002910000|2025-01-04 15:01:50|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002920000|2025-01-04 15:02:00|92.42|91.92|92.41|91.91|92.42|91.92|92.41|91.91|2
1736002930000|2025-01-04 15:02:10|92.35|91.85|92.31|91.81|92.35|91.85|92.31|91.81|3
1736002940000|2025-01-04 15:02:20|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|2
1736002950000|2025-01-04 15:02:30|92.33|91.83|92.3|91.8|92.33|91.83|92.3|91.8|4
1736002960000|2025-01-04 15:02:40|92.31|91.81|92.31|91.81|92.32|91.82|92.31|91.81|3
1736002980000|2025-01-04 15:03:00|92.32|91.82|92.33|91.83|92.34|91.84|92.32|91.82|5
1736002990000|2025-01-04 15:03:10|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|3
1736003000000|2025-01-04 15:03:20|92.29|91.79|92.3|91.8|92.3|91.8|92.26|91.76|7
1736003020000|2025-01-04 15:03:40|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1736003030000|2025-01-04 15:03:50|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|3
1736003040000|2025-01-04 15:04:00|92.28|91.78|92.27|91.77|92.28|91.78|92.26|91.76|4
1736003050000|2025-01-04 15:04:10|92.28|91.78|92.29|91.79|92.31|91.81|92.28|91.78|7
1736003070000|2025-01-04 15:04:30|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|4
1736003080000|2025-01-04 15:04:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|4
1736003090000|2025-01-04 15:04:50|92.21|91.71|92.21|91.71|92.22|91.72|92.21|91.71|3
1736003100000|2025-01-04 15:05:00|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|3
1736003110000|2025-01-04 15:05:10|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1736003120000|2025-01-04 15:05:20|92.18|91.68|92.15|91.65|92.18|91.68|92.14|91.64|10
1736003130000|2025-01-04 15:05:30|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736003140000|2025-01-04 15:05:40|92.13|91.63|92.1|91.6|92.13|91.63|92.09|91.59|5
1736003160000|2025-01-04 15:06:00|92.05|91.55|92.01|91.51|92.06|91.56|92|91.5|8
1736003170000|2025-01-04 15:06:10|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|3
1736003180000|2025-01-04 15:06:20|92.05|91.55|92.08|91.58|92.1|91.6|92.05|91.55|5
1736003190000|2025-01-04 15:06:30|92.09|91.59|92.04|91.54|92.1|91.6|92.03|91.53|6
1736003200000|2025-01-04 15:06:40|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736003210000|2025-01-04 15:06:50|92.09|91.59|92.09|91.59|92.11|91.61|92.09|91.59|5
1736003220000|2025-01-04 15:07:00|92.08|91.58|92.04|91.54|92.08|91.58|92.04|91.54|7
1736003230000|2025-01-04 15:07:10|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|5
1736003240000|2025-01-04 15:07:20|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736003250000|2025-01-04 15:07:30|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736003260000|2025-01-04 15:07:40|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|4
1736003280000|2025-01-04 15:08:00|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|4
1736003290000|2025-01-04 15:08:10|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736003300000|2025-01-04 15:08:20|92.04|91.54|92.03|91.53|92.05|91.55|92.03|91.53|6
1736003340000|2025-01-04 15:09:00|92.04|91.54|92.05|91.55|92.05|91.55|92.03|91.53|3
1736003350000|2025-01-04 15:09:10|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736003360000|2025-01-04 15:09:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|4
1736003370000|2025-01-04 15:09:30|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736003380000|2025-01-04 15:09:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736003390000|2025-01-04 15:09:50|92.06|91.56|92.1|91.6|92.11|91.61|92.04|91.54|6
1736003400000|2025-01-04 15:10:00|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|4
1736003420000|2025-01-04 15:10:20|92.11|91.61|92.06|91.56|92.11|91.61|92.05|91.55|5
1736003430000|2025-01-04 15:10:30|92.05|91.55|92|91.5|92.05|91.55|91.99|91.49|6
1736003440000|2025-01-04 15:10:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736003450000|2025-01-04 15:10:50|91.95|91.45|91.96|91.46|91.96|91.46|91.95|91.45|2
1736003460000|2025-01-04 15:11:00|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|10
1736003470000|2025-01-04 15:11:10|91.93|91.43|91.98|91.48|91.99|91.49|91.93|91.43|5
1736003480000|2025-01-04 15:11:20|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736003510000|2025-01-04 15:11:50|91.92|91.42|91.91|91.41|91.92|91.42|91.9|91.4|4
1736003520000|2025-01-04 15:12:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736003530000|2025-01-04 15:12:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736003540000|2025-01-04 15:12:20|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736003550000|2025-01-04 15:12:30|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736003560000|2025-01-04 15:12:40|91.93|91.43|91.99|91.49|91.99|91.49|91.93|91.43|3
1736003570000|2025-01-04 15:12:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736003580000|2025-01-04 15:13:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|5
1736003590000|2025-01-04 15:13:10|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|4
1736003600000|2025-01-04 15:13:20|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736003610000|2025-01-04 15:13:30|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736003620000|2025-01-04 15:13:40|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|7
1736003630000|2025-01-04 15:13:50|92|91.5|92.03|91.53|92.03|91.53|92|91.5|3
1736003640000|2025-01-04 15:14:00|92.02|91.52|92.01|91.51|92.03|91.53|92.01|91.51|4
1736003650000|2025-01-04 15:14:10|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736003660000|2025-01-04 15:14:20|92.01|91.51|91.98|91.48|92.02|91.52|91.98|91.48|6
1736003670000|2025-01-04 15:14:30|91.97|91.47|91.94|91.44|91.97|91.47|91.93|91.43|3
1736003680000|2025-01-04 15:14:40|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|6
1736003690000|2025-01-04 15:14:50|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1736003700000|2025-01-04 15:15:00|91.91|91.41|91.9|91.4|91.91|91.41|91.88|91.38|9
1736003710000|2025-01-04 15:15:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736003720000|2025-01-04 15:15:20|91.93|91.43|92|91.5|92.01|91.51|91.93|91.43|5
1736003730000|2025-01-04 15:15:30|91.99|91.49|92.01|91.51|92.01|91.51|91.99|91.49|3
1736003740000|2025-01-04 15:15:40|92|91.5|92|91.5|92|91.5|92|91.5|1
1736003760000|2025-01-04 15:16:00|92.01|91.51|92.02|91.52|92.08|91.58|92.01|91.51|8
1736003770000|2025-01-04 15:16:10|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736003790000|2025-01-04 15:16:30|92.03|91.53|92.05|91.55|92.06|91.56|92.03|91.53|4
1736003800000|2025-01-04 15:16:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1736003810000|2025-01-04 15:16:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736003820000|2025-01-04 15:17:00|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1736003830000|2025-01-04 15:17:10|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|4
1736003840000|2025-01-04 15:17:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736003850000|2025-01-04 15:17:30|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736003860000|2025-01-04 15:17:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736003870000|2025-01-04 15:17:50|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|3
1736003880000|2025-01-04 15:18:00|91.98|91.48|92.02|91.52|92.04|91.54|91.98|91.48|6
1736003890000|2025-01-04 15:18:10|92.03|91.53|92.12|91.62|92.12|91.62|92.03|91.53|7
1736003900000|2025-01-04 15:18:20|92.13|91.63|92.07|91.57|92.14|91.64|92.07|91.57|7
1736003910000|2025-01-04 15:18:30|92.06|91.56|92.01|91.51|92.06|91.56|91.99|91.49|10
1736003920000|2025-01-04 15:18:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736003930000|2025-01-04 15:18:50|92.02|91.52|91.98|91.48|92.03|91.53|91.97|91.47|4
1736003940000|2025-01-04 15:19:00|91.99|91.49|91.99|91.49|92.01|91.51|91.99|91.49|7
1736003950000|2025-01-04 15:19:10|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|8
1736003960000|2025-01-04 15:19:20|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|3
1736003970000|2025-01-04 15:19:30|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736003980000|2025-01-04 15:19:40|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|3
1736004000000|2025-01-04 15:20:00|91.98|91.48|91.93|91.43|91.99|91.49|91.93|91.43|11
1736004010000|2025-01-04 15:20:10|91.92|91.42|91.98|91.48|91.98|91.48|91.92|91.42|5
1736004020000|2025-01-04 15:20:20|91.99|91.49|91.97|91.47|92|91.5|91.97|91.47|4
1736004030000|2025-01-04 15:20:30|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1736004040000|2025-01-04 15:20:40|91.96|91.46|91.96|91.46|91.98|91.48|91.94|91.44|11
1736004050000|2025-01-04 15:20:50|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1736004060000|2025-01-04 15:21:00|91.93|91.43|91.9|91.4|91.94|91.44|91.89|91.39|8
1736004090000|2025-01-04 15:21:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736004100000|2025-01-04 15:21:40|91.88|91.38|91.91|91.41|91.91|91.41|91.88|91.38|4
1736004120000|2025-01-04 15:22:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|6
1736004130000|2025-01-04 15:22:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736004150000|2025-01-04 15:22:30|91.91|91.41|91.91|91.41|91.93|91.43|91.91|91.41|3
1736004160000|2025-01-04 15:22:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736004170000|2025-01-04 15:22:50|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736004180000|2025-01-04 15:23:00|91.94|91.44|91.89|91.39|91.94|91.44|91.89|91.39|4
1736004190000|2025-01-04 15:23:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736004200000|2025-01-04 15:23:20|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|2
1736004210000|2025-01-04 15:23:30|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736004220000|2025-01-04 15:23:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736004230000|2025-01-04 15:23:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736004250000|2025-01-04 15:24:10|91.83|91.33|91.78|91.28|91.83|91.33|91.78|91.28|3
1736004270000|2025-01-04 15:24:30|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736004280000|2025-01-04 15:24:40|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736004300000|2025-01-04 15:25:00|91.77|91.27|91.72|91.22|91.77|91.27|91.71|91.21|9
1736004310000|2025-01-04 15:25:10|91.71|91.21|91.62|91.12|91.71|91.21|91.62|91.12|11
1736004320000|2025-01-04 15:25:20|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736004330000|2025-01-04 15:25:30|91.63|91.13|91.64|91.14|91.64|91.14|91.62|91.12|6
1736004340000|2025-01-04 15:25:40|91.63|91.13|91.6|91.1|91.63|91.13|91.6|91.1|4
1736004350000|2025-01-04 15:25:50|91.59|91.09|91.55|91.05|91.59|91.09|91.54|91.04|6
1736004360000|2025-01-04 15:26:00|91.54|91.04|91.52|91.02|91.55|91.05|91.48|90.98|11
1736004370000|2025-01-04 15:26:10|91.51|91.01|91.46|90.96|91.51|91.01|91.45|90.95|9
1736004380000|2025-01-04 15:26:20|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736004390000|2025-01-04 15:26:30|91.45|90.95|91.34|90.84|91.45|90.95|91.34|90.84|10
1736004400000|2025-01-04 15:26:40|91.33|90.83|91.33|90.83|91.33|90.83|91.29|90.79|7
1736004410000|2025-01-04 15:26:50|91.32|90.82|91.31|90.81|91.33|90.83|91.27|90.77|10
1736004420000|2025-01-04 15:27:00|91.3|90.8|91.2|90.7|91.3|90.8|91.15|90.65|10
1736004430000|2025-01-04 15:27:10|91.18|90.68|91.21|90.71|91.24|90.74|91.18|90.68|7
1736004440000|2025-01-04 15:27:20|91.2|90.7|91.12|90.62|91.21|90.71|91.12|90.62|11
1736004450000|2025-01-04 15:27:30|91.13|90.63|91.05|90.55|91.13|90.63|91.03|90.53|15
1736004460000|2025-01-04 15:27:40|91.06|90.56|90.95|90.45|91.06|90.56|90.94|90.44|14
1736004470000|2025-01-04 15:27:50|91.01|90.51|90.92|90.42|91.02|90.52|90.92|90.42|8
1736004480000|2025-01-04 15:28:00|90.9|90.4|90.74|90.24|90.9|90.4|90.68|90.18|23
1736004490000|2025-01-04 15:28:10|90.73|90.23|90.59|90.09|90.73|90.23|90.58|90.08|16
1736004500000|2025-01-04 15:28:20|90.58|90.08|90.77|90.27|90.77|90.27|90.56|90.06|19
1736004510000|2025-01-04 15:28:30|90.78|90.28|90.93|90.43|90.94|90.44|90.78|90.28|13
1736004520000|2025-01-04 15:28:40|90.92|90.42|90.94|90.44|90.95|90.45|90.92|90.42|8
1736004530000|2025-01-04 15:28:50|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736004540000|2025-01-04 15:29:00|90.92|90.42|90.93|90.43|90.93|90.43|90.91|90.41|5
1736004550000|2025-01-04 15:29:10|90.94|90.44|90.99|90.49|91|90.5|90.94|90.44|9
1736004560000|2025-01-04 15:29:20|91.01|90.51|91|90.5|91.02|90.52|91|90.5|3
1736004570000|2025-01-04 15:29:30|91.01|90.51|91.02|90.52|91.02|90.52|91.01|90.51|2
1736004580000|2025-01-04 15:29:40|91.03|90.53|91.11|90.61|91.12|90.62|91.03|90.53|10
1736004590000|2025-01-04 15:29:50|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|5
1736004600000|2025-01-04 15:30:00|91.09|90.59|91.04|90.54|91.1|90.6|91.04|90.54|7
1736004610000|2025-01-04 15:30:10|91.03|90.53|90.93|90.43|91.03|90.53|90.92|90.42|16
1736004620000|2025-01-04 15:30:20|90.94|90.44|90.91|90.41|90.99|90.49|90.91|90.41|15
1736004630000|2025-01-04 15:30:30|90.83|90.33|90.73|90.23|90.83|90.33|90.73|90.23|11
1736004640000|2025-01-04 15:30:40|90.72|90.22|90.49|89.99|90.72|90.22|90.48|89.98|20
1736004650000|2025-01-04 15:30:50|90.5|90|90.64|90.14|90.64|90.14|90.46|89.96|26
1736004660000|2025-01-04 15:31:00|90.67|90.17|90.8|90.3|90.8|90.3|90.67|90.17|14
1736004670000|2025-01-04 15:31:10|90.81|90.31|90.73|90.23|90.84|90.34|90.73|90.23|16
1736004680000|2025-01-04 15:31:20|90.72|90.22|90.7|90.2|90.75|90.25|90.7|90.2|12
1736004690000|2025-01-04 15:31:30|90.71|90.21|90.74|90.24|90.84|90.34|90.71|90.21|20
1736004700000|2025-01-04 15:31:40|90.73|90.23|90.71|90.21|90.73|90.23|90.69|90.19|16
1736004710000|2025-01-04 15:31:50|90.7|90.2|90.62|90.12|90.7|90.2|90.62|90.12|16
1736004720000|2025-01-04 15:32:00|90.6|90.1|90.59|90.09|90.6|90.1|90.45|89.95|17
1736004730000|2025-01-04 15:32:10|90.58|90.08|90.59|90.09|90.61|90.11|90.54|90.04|12
1736004740000|2025-01-04 15:32:20|90.61|90.11|90.56|90.06|90.63|90.13|90.51|90.01|15
1736004750000|2025-01-04 15:32:30|90.5|90|90.42|89.92|90.5|90|90.42|89.92|2
1736004760000|2025-01-04 15:32:40|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736004770000|2025-01-04 15:32:50|90.44|89.94|90.4|89.9|90.47|89.97|90.39|89.89|13
1736004780000|2025-01-04 15:33:00|90.41|89.91|90.6|90.1|90.6|90.1|90.41|89.91|19
1736004790000|2025-01-04 15:33:10|90.61|90.11|90.52|90.02|90.61|90.11|90.49|89.99|15
1736004800000|2025-01-04 15:33:20|90.51|90.01|90.48|89.98|90.51|90.01|90.41|89.91|12
1736004810000|2025-01-04 15:33:30|90.45|89.95|90.55|90.05|90.55|90.05|90.41|89.91|13
1736004820000|2025-01-04 15:33:40|90.53|90.03|90.61|90.11|90.62|90.12|90.53|90.03|12
1736004830000|2025-01-04 15:33:50|90.62|90.12|90.69|90.19|90.69|90.19|90.62|90.12|17
1736004840000|2025-01-04 15:34:00|90.7|90.2|90.76|90.26|90.8|90.3|90.7|90.2|15
1736004850000|2025-01-04 15:34:10|90.74|90.24|90.59|90.09|90.77|90.27|90.59|90.09|15
1736004860000|2025-01-04 15:34:20|90.58|90.08|90.53|90.03|90.62|90.12|90.53|90.03|13
1736004870000|2025-01-04 15:34:30|90.51|90.01|90.54|90.04|90.6|90.1|90.49|89.99|18
1736004880000|2025-01-04 15:34:40|90.53|90.03|90.42|89.92|90.59|90.09|90.41|89.91|14
1736004890000|2025-01-04 15:34:50|90.41|89.91|90.18|89.68|90.44|89.94|90.18|89.68|23
1736004900000|2025-01-04 15:35:00|90.11|89.61|90.12|89.62|90.14|89.64|90.05|89.55|19
1736004910000|2025-01-04 15:35:10|90.11|89.61|90.18|89.68|90.18|89.68|90.05|89.55|15
1736004920000|2025-01-04 15:35:20|90.22|89.72|90.21|89.71|90.3|89.8|90.2|89.7|23
1736004930000|2025-01-04 15:35:30|90.22|89.72|90.2|89.7|90.22|89.72|90.15|89.65|20
1736004940000|2025-01-04 15:35:40|90.19|89.69|90.03|89.53|90.19|89.69|90|89.5|20
1736004950000|2025-01-04 15:35:50|90.02|89.52|90.04|89.54|90.04|89.54|90.01|89.51|9
1736004960000|2025-01-04 15:36:00|90.07|89.57|90.13|89.63|90.13|89.63|90.06|89.56|22
1736004970000|2025-01-04 15:36:10|90.12|89.62|90.03|89.53|90.18|89.68|90.02|89.52|20
1736004980000|2025-01-04 15:36:20|90.04|89.54|90.05|89.55|90.11|89.61|90.02|89.52|21
1736004990000|2025-01-04 15:36:30|90.04|89.54|90.12|89.62|90.15|89.65|90.03|89.53|17
1736005000000|2025-01-04 15:36:40|90.11|89.61|90.1|89.6|90.11|89.61|90.06|89.56|12
1736005010000|2025-01-04 15:36:50|90.09|89.59|90|89.5|90.1|89.6|89.95|89.45|18
1736005020000|2025-01-04 15:37:00|90.01|89.51|89.78|89.28|90.01|89.51|89.76|89.26|19
1736005030000|2025-01-04 15:37:10|89.79|89.29|89.9|89.4|89.9|89.4|89.79|89.29|19
1736005040000|2025-01-04 15:37:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|18
1736005050000|2025-01-04 15:37:30|89.93|89.43|89.82|89.32|89.93|89.43|89.8|89.3|16
1736005060000|2025-01-04 15:37:40|89.8|89.3|89.79|89.29|89.81|89.31|89.74|89.24|18
1736005070000|2025-01-04 15:37:50|89.8|89.3|89.75|89.25|89.81|89.31|89.73|89.23|15
1736005080000|2025-01-04 15:38:00|89.74|89.24|89.91|89.41|89.92|89.42|89.73|89.23|20
1736005090000|2025-01-04 15:38:10|89.87|89.37|89.88|89.38|89.88|89.38|89.8|89.3|16
1736005100000|2025-01-04 15:38:20|89.89|89.39|89.81|89.31|89.89|89.39|89.81|89.31|9
1736005110000|2025-01-04 15:38:30|89.82|89.32|89.83|89.33|89.83|89.33|89.75|89.25|16
1736005120000|2025-01-04 15:38:40|89.86|89.36|89.79|89.29|89.86|89.36|89.78|89.28|14
1736005130000|2025-01-04 15:38:50|89.8|89.3|89.87|89.37|89.87|89.37|89.78|89.28|12
1736005140000|2025-01-04 15:39:00|89.88|89.38|89.98|89.48|90.03|89.53|89.88|89.38|20
1736005150000|2025-01-04 15:39:10|89.95|89.45|89.9|89.4|89.96|89.46|89.9|89.4|11
1736005160000|2025-01-04 15:39:20|89.91|89.41|89.98|89.48|89.99|89.49|89.91|89.41|17
1736005170000|2025-01-04 15:39:30|89.99|89.49|89.9|89.4|90.01|89.51|89.9|89.4|15
1736005180000|2025-01-04 15:39:40|89.88|89.38|89.79|89.29|89.89|89.39|89.79|89.29|15
1736005190000|2025-01-04 15:39:50|89.78|89.28|89.8|89.3|89.81|89.31|89.77|89.27|12
1736005200000|2025-01-04 15:40:00|89.81|89.31|89.81|89.31|89.87|89.37|89.76|89.26|18
1736005210000|2025-01-04 15:40:10|89.8|89.3|89.78|89.28|89.88|89.38|89.78|89.28|19
1736005220000|2025-01-04 15:40:20|89.79|89.29|89.81|89.31|89.81|89.31|89.78|89.28|7
1736005230000|2025-01-04 15:40:30|89.83|89.33|89.76|89.26|89.83|89.33|89.71|89.21|13
1736005240000|2025-01-04 15:40:40|89.75|89.25|89.6|89.1|89.75|89.25|89.6|89.1|15
1736005250000|2025-01-04 15:40:50|89.61|89.11|89.54|89.04|89.62|89.12|89.48|88.98|19
1736005260000|2025-01-04 15:41:00|89.55|89.05|89.53|89.03|89.55|89.05|89.5|89|23
1736005270000|2025-01-04 15:41:10|89.52|89.02|89.53|89.03|89.57|89.07|89.49|88.99|11
1736005280000|2025-01-04 15:41:20|89.51|89.01|89.59|89.09|89.59|89.09|89.51|89.01|20
1736005290000|2025-01-04 15:41:30|89.6|89.1|89.57|89.07|89.68|89.18|89.57|89.07|22
1736005300000|2025-01-04 15:41:40|89.59|89.09|89.54|89.04|89.6|89.1|89.53|89.03|16
1736005310000|2025-01-04 15:41:50|89.53|89.03|89.45|88.95|89.53|89.03|89.45|88.95|10
1736005320000|2025-01-04 15:42:00|89.38|88.88|89.19|88.69|89.38|88.88|89.17|88.67|16
1736005330000|2025-01-04 15:42:10|89.2|88.7|89.25|88.75|89.27|88.77|89.19|88.69|20
1736005340000|2025-01-04 15:42:20|89.24|88.74|89.27|88.77|89.27|88.77|89.21|88.71|23
1736005350000|2025-01-04 15:42:30|89.26|88.76|89.24|88.74|89.28|88.78|89.2|88.7|22
1736005360000|2025-01-04 15:42:40|89.25|88.75|89.33|88.83|89.37|88.87|89.25|88.75|17
1736005370000|2025-01-04 15:42:50|89.32|88.82|89.32|88.82|89.4|88.9|89.31|88.81|16
1736005380000|2025-01-04 15:43:00|89.31|88.81|89.31|88.81|89.38|88.88|89.28|88.78|21
1736005390000|2025-01-04 15:43:10|89.3|88.8|89.35|88.85|89.35|88.85|89.27|88.77|12
1736005400000|2025-01-04 15:43:20|89.36|88.86|89.51|89.01|89.56|89.06|89.36|88.86|19
1736005410000|2025-01-04 15:43:30|89.49|88.99|89.55|89.05|89.56|89.06|89.49|88.99|20
1736005420000|2025-01-04 15:43:40|89.56|89.06|89.6|89.1|89.66|89.16|89.56|89.06|14
1736005430000|2025-01-04 15:43:50|89.59|89.09|89.5|89|89.61|89.11|89.49|88.99|14
1736005440000|2025-01-04 15:44:00|89.49|88.99|89.41|88.91|89.49|88.99|89.41|88.91|12
1736005450000|2025-01-04 15:44:10|89.39|88.89|89.37|88.87|89.4|88.9|89.35|88.85|14
1736005460000|2025-01-04 15:44:20|89.38|88.88|89.39|88.89|89.43|88.93|89.38|88.88|16
1736005470000|2025-01-04 15:44:30|89.33|88.83|89.3|88.8|89.35|88.85|89.28|88.78|20
1736005480000|2025-01-04 15:44:40|89.29|88.79|89.34|88.84|89.36|88.86|89.28|88.78|10
1736005490000|2025-01-04 15:44:50|89.32|88.82|89.37|88.87|89.39|88.89|89.31|88.81|15
1736005500000|2025-01-04 15:45:00|89.33|88.83|89.46|88.96|89.46|88.96|89.28|88.78|15
1736005510000|2025-01-04 15:45:10|89.47|88.97|89.56|89.06|89.56|89.06|89.47|88.97|19
1736005520000|2025-01-04 15:45:20|89.58|89.08|89.7|89.2|89.71|89.21|89.58|89.08|17
1736005530000|2025-01-04 15:45:30|89.74|89.24|89.7|89.2|89.77|89.27|89.7|89.2|8
1736005540000|2025-01-04 15:45:40|89.67|89.17|89.74|89.24|89.74|89.24|89.62|89.12|15
1736005550000|2025-01-04 15:45:50|89.75|89.25|89.7|89.2|89.75|89.25|89.68|89.18|10
1736005560000|2025-01-04 15:46:00|89.68|89.18|89.76|89.26|89.76|89.26|89.68|89.18|8
1736005570000|2025-01-04 15:46:10|89.77|89.27|89.78|89.28|89.79|89.29|89.7|89.2|16
1736005580000|2025-01-04 15:46:20|89.77|89.27|89.75|89.25|89.84|89.34|89.7|89.2|18
1736005590000|2025-01-04 15:46:30|89.76|89.26|89.87|89.37|89.88|89.38|89.76|89.26|14
1736005600000|2025-01-04 15:46:40|89.88|89.38|89.85|89.35|89.9|89.4|89.81|89.31|18
1736005610000|2025-01-04 15:46:50|89.86|89.36|89.95|89.45|89.96|89.46|89.86|89.36|13
1736005620000|2025-01-04 15:47:00|89.92|89.42|89.95|89.45|89.96|89.46|89.89|89.39|26
1736005630000|2025-01-04 15:47:10|89.96|89.46|89.87|89.37|89.96|89.46|89.87|89.37|12
1736005640000|2025-01-04 15:47:20|89.88|89.38|89.94|89.44|89.96|89.46|89.88|89.38|21
1736005650000|2025-01-04 15:47:30|89.93|89.43|90|89.5|90|89.5|89.93|89.43|15
1736005660000|2025-01-04 15:47:40|90.01|89.51|89.91|89.41|90.01|89.51|89.9|89.4|13
1736005670000|2025-01-04 15:47:50|89.95|89.45|89.94|89.44|89.96|89.46|89.9|89.4|14
1736005680000|2025-01-04 15:48:00|89.95|89.45|89.81|89.31|89.96|89.46|89.8|89.3|24
1736005690000|2025-01-04 15:48:10|89.8|89.3|89.76|89.26|89.81|89.31|89.76|89.26|7
1736005700000|2025-01-04 15:48:20|89.77|89.27|89.77|89.27|89.8|89.3|89.76|89.26|7
1736005710000|2025-01-04 15:48:30|89.76|89.26|89.66|89.16|89.76|89.26|89.66|89.16|15
1736005720000|2025-01-04 15:48:40|89.62|89.12|89.59|89.09|89.62|89.12|89.56|89.06|12
1736005730000|2025-01-04 15:48:50|89.6|89.1|89.58|89.08|89.6|89.1|89.54|89.04|9
1736005740000|2025-01-04 15:49:00|89.6|89.1|89.74|89.24|89.74|89.24|89.6|89.1|18
1736005750000|2025-01-04 15:49:10|89.73|89.23|89.69|89.19|89.75|89.25|89.69|89.19|13
1736005760000|2025-01-04 15:49:20|89.7|89.2|89.58|89.08|89.7|89.2|89.57|89.07|23
1736005770000|2025-01-04 15:49:30|89.57|89.07|89.54|89.04|89.59|89.09|89.53|89.03|16
1736005780000|2025-01-04 15:49:40|89.55|89.05|89.56|89.06|89.58|89.08|89.54|89.04|10
1736005790000|2025-01-04 15:49:50|89.55|89.05|89.71|89.21|89.74|89.24|89.55|89.05|21
1736005800000|2025-01-04 15:50:00|89.67|89.17|89.52|89.02|89.68|89.18|89.52|89.02|14
1736005810000|2025-01-04 15:50:10|89.5|89|89.48|88.98|89.56|89.06|89.47|88.97|17
1736005820000|2025-01-04 15:50:20|89.47|88.97|89.57|89.07|89.58|89.08|89.46|88.96|20
1736005830000|2025-01-04 15:50:30|89.56|89.06|89.55|89.05|89.58|89.08|89.52|89.02|11
1736005840000|2025-01-04 15:50:40|89.54|89.04|89.5|89|89.54|89.04|89.49|88.99|12
1736005850000|2025-01-04 15:50:50|89.49|88.99|89.55|89.05|89.55|89.05|89.46|88.96|15
1736005860000|2025-01-04 15:51:00|89.58|89.08|89.65|89.15|89.66|89.16|89.58|89.08|12
1736005870000|2025-01-04 15:51:10|89.63|89.13|89.68|89.18|89.69|89.19|89.61|89.11|11
1736005880000|2025-01-04 15:51:20|89.69|89.19|89.74|89.24|89.75|89.25|89.68|89.18|16
1736005890000|2025-01-04 15:51:30|89.75|89.25|89.88|89.38|89.88|89.38|89.75|89.25|14
1736005900000|2025-01-04 15:51:40|89.87|89.37|89.84|89.34|89.87|89.37|89.81|89.31|11
1736005910000|2025-01-04 15:51:50|89.85|89.35|89.75|89.25|89.86|89.36|89.75|89.25|11
1736005920000|2025-01-04 15:52:00|89.76|89.26|89.68|89.18|89.76|89.26|89.66|89.16|12
1736005930000|2025-01-04 15:52:10|89.75|89.25|89.7|89.2|89.75|89.25|89.68|89.18|20
1736005940000|2025-01-04 15:52:20|89.71|89.21|89.69|89.19|89.77|89.27|89.66|89.16|18
1736005950000|2025-01-04 15:52:30|89.7|89.2|89.74|89.24|89.74|89.24|89.7|89.2|12
1736005960000|2025-01-04 15:52:40|89.75|89.25|89.76|89.26|89.77|89.27|89.75|89.25|6
1736005970000|2025-01-04 15:52:50|89.77|89.27|89.68|89.18|89.77|89.27|89.68|89.18|16
1736005980000|2025-01-04 15:53:00|89.67|89.17|89.67|89.17|89.67|89.17|89.65|89.15|4
1736005990000|2025-01-04 15:53:10|89.68|89.18|89.7|89.2|89.74|89.24|89.68|89.18|10
1736006000000|2025-01-04 15:53:20|89.69|89.19|89.75|89.25|89.75|89.25|89.69|89.19|7
1736006010000|2025-01-04 15:53:30|89.76|89.26|89.78|89.28|89.79|89.29|89.75|89.25|7
1736006020000|2025-01-04 15:53:40|89.77|89.27|89.8|89.3|89.8|89.3|89.73|89.23|11
1736006030000|2025-01-04 15:53:50|89.81|89.31|89.85|89.35|89.85|89.35|89.79|89.29|13
1736006040000|2025-01-04 15:54:00|89.83|89.33|89.79|89.29|89.83|89.33|89.77|89.27|12
1736006050000|2025-01-04 15:54:10|89.78|89.28|89.79|89.29|89.82|89.32|89.77|89.27|11
1736006060000|2025-01-04 15:54:20|89.8|89.3|89.89|89.39|89.89|89.39|89.8|89.3|13
1736006070000|2025-01-04 15:54:30|89.88|89.38|89.91|89.41|89.91|89.41|89.88|89.38|8
1736006080000|2025-01-04 15:54:40|89.89|89.39|89.91|89.41|89.94|89.44|89.89|89.39|6
1736006090000|2025-01-04 15:54:50|89.92|89.42|89.86|89.36|89.92|89.42|89.86|89.36|9
1736006100000|2025-01-04 15:55:00|89.89|89.39|89.96|89.46|89.96|89.46|89.89|89.39|11
1736006110000|2025-01-04 15:55:10|89.97|89.47|89.88|89.38|89.98|89.48|89.88|89.38|12
1736006120000|2025-01-04 15:55:20|89.89|89.39|89.92|89.42|89.92|89.42|89.89|89.39|8
1736006130000|2025-01-04 15:55:30|89.93|89.43|89.94|89.44|89.95|89.45|89.91|89.41|11
1736006140000|2025-01-04 15:55:40|89.95|89.45|89.96|89.46|89.96|89.46|89.93|89.43|6
1736006150000|2025-01-04 15:55:50|89.95|89.45|89.88|89.38|89.95|89.45|89.88|89.38|9
1736006160000|2025-01-04 15:56:00|89.86|89.36|89.88|89.38|89.88|89.38|89.86|89.36|7
1736006170000|2025-01-04 15:56:10|89.87|89.37|89.83|89.33|89.87|89.37|89.82|89.32|11
1736006180000|2025-01-04 15:56:20|89.85|89.35|89.93|89.43|89.93|89.43|89.85|89.35|11
1736006190000|2025-01-04 15:56:30|89.94|89.44|89.97|89.47|89.97|89.47|89.94|89.44|4
1736006200000|2025-01-04 15:56:40|89.96|89.46|90.04|89.54|90.06|89.56|89.96|89.46|11
1736006210000|2025-01-04 15:56:50|90.05|89.55|89.99|89.49|90.06|89.56|89.98|89.48|12
1736006220000|2025-01-04 15:57:00|89.98|89.48|90.04|89.54|90.04|89.54|89.95|89.45|18
1736006230000|2025-01-04 15:57:10|89.99|89.49|89.96|89.46|90|89.5|89.96|89.46|11
1736006240000|2025-01-04 15:57:20|89.92|89.42|89.89|89.39|89.95|89.45|89.85|89.35|15
1736006250000|2025-01-04 15:57:30|89.91|89.41|89.97|89.47|89.97|89.47|89.91|89.41|10
1736006260000|2025-01-04 15:57:40|89.96|89.46|89.92|89.42|89.96|89.46|89.91|89.41|9
1736006270000|2025-01-04 15:57:50|89.91|89.41|89.88|89.38|89.92|89.42|89.88|89.38|7
1736006280000|2025-01-04 15:58:00|89.89|89.39|89.93|89.43|89.94|89.44|89.89|89.39|11
1736006290000|2025-01-04 15:58:10|89.94|89.44|89.94|89.44|89.95|89.45|89.9|89.4|15
1736006300000|2025-01-04 15:58:20|89.93|89.43|89.88|89.38|89.94|89.44|89.88|89.38|8
1736006310000|2025-01-04 15:58:30|89.87|89.37|89.82|89.32|89.87|89.37|89.78|89.28|18
1736006320000|2025-01-04 15:58:40|89.84|89.34|89.79|89.29|89.85|89.35|89.78|89.28|17
1736006330000|2025-01-04 15:58:50|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|8
1736006340000|2025-01-04 15:59:00|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736006350000|2025-01-04 15:59:10|89.82|89.32|89.81|89.31|89.85|89.35|89.81|89.31|13
1736006360000|2025-01-04 15:59:20|89.82|89.32|89.8|89.3|89.84|89.34|89.79|89.29|11
1736006370000|2025-01-04 15:59:30|89.79|89.29|89.8|89.3|89.85|89.35|89.79|89.29|14
1736006380000|2025-01-04 15:59:40|89.79|89.29|89.78|89.28|89.8|89.3|89.75|89.25|9
1736006390000|2025-01-04 15:59:50|89.77|89.27|89.76|89.26|89.79|89.29|89.75|89.25|12
1736006400000|2025-01-04 16:00:00|89.75|89.25|89.81|89.31|89.81|89.31|89.73|89.23|9
1736006410000|2025-01-04 16:00:10|89.82|89.32|89.81|89.31|89.88|89.38|89.81|89.31|8
1736006420000|2025-01-04 16:00:20|89.82|89.32|89.82|89.32|89.86|89.36|89.82|89.32|8
1736006430000|2025-01-04 16:00:30|89.83|89.33|89.89|89.39|89.9|89.4|89.83|89.33|10
1736006440000|2025-01-04 16:00:40|89.9|89.4|89.97|89.47|90|89.5|89.9|89.4|13
1736006450000|2025-01-04 16:00:50|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736006460000|2025-01-04 16:01:00|89.99|89.49|90.01|89.51|90.04|89.54|89.99|89.49|14
1736006470000|2025-01-04 16:01:10|90.02|89.52|90.07|89.57|90.08|89.58|90.02|89.52|13
1736006480000|2025-01-04 16:01:20|90.08|89.58|90.14|89.64|90.14|89.64|90.07|89.57|8
1736006490000|2025-01-04 16:01:30|90.15|89.65|90.13|89.63|90.15|89.65|90.1|89.6|11
1736006500000|2025-01-04 16:01:40|90.11|89.61|90.08|89.58|90.11|89.61|90.05|89.55|10
1736006510000|2025-01-04 16:01:50|90.09|89.59|90.16|89.66|90.16|89.66|90.07|89.57|13
1736006520000|2025-01-04 16:02:00|90.15|89.65|90.17|89.67|90.18|89.68|90.13|89.63|14
1736006530000|2025-01-04 16:02:10|90.18|89.68|90.19|89.69|90.19|89.69|90.15|89.65|12
1736006540000|2025-01-04 16:02:20|90.21|89.71|90.22|89.72|90.22|89.72|90.19|89.69|12
1736006550000|2025-01-04 16:02:30|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|7
1736006560000|2025-01-04 16:02:40|90.19|89.69|90.07|89.57|90.19|89.69|90.07|89.57|11
1736006570000|2025-01-04 16:02:50|90.06|89.56|90.07|89.57|90.08|89.58|90.03|89.53|11
1736006580000|2025-01-04 16:03:00|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|7
1736006590000|2025-01-04 16:03:10|90.09|89.59|90.04|89.54|90.09|89.59|90.04|89.54|9
1736006600000|2025-01-04 16:03:20|90.06|89.56|90.12|89.62|90.12|89.62|90.03|89.53|12
1736006610000|2025-01-04 16:03:30|90.13|89.63|90.11|89.61|90.17|89.67|90.11|89.61|9
1736006620000|2025-01-04 16:03:40|90.12|89.62|90.13|89.63|90.13|89.63|90.11|89.61|6
1736006630000|2025-01-04 16:03:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736006640000|2025-01-04 16:04:00|90.11|89.61|90.12|89.62|90.13|89.63|90.11|89.61|4
1736006650000|2025-01-04 16:04:10|90.1|89.6|90.09|89.59|90.1|89.6|90.07|89.57|6
1736006660000|2025-01-04 16:04:20|90.08|89.58|90.1|89.6|90.11|89.61|90.07|89.57|9
1736006670000|2025-01-04 16:04:30|90.11|89.61|90.15|89.65|90.15|89.65|90.11|89.61|4
1736006680000|2025-01-04 16:04:40|90.16|89.66|90.11|89.61|90.18|89.68|90.11|89.61|8
1736006690000|2025-01-04 16:04:50|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|4
1736006700000|2025-01-04 16:05:00|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736006710000|2025-01-04 16:05:10|90.1|89.6|90.11|89.61|90.11|89.61|90.1|89.6|2
1736006720000|2025-01-04 16:05:20|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736006750000|2025-01-04 16:05:50|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736006760000|2025-01-04 16:06:00|89.97|89.47|89.92|89.42|89.97|89.47|89.91|89.41|15
1736006770000|2025-01-04 16:06:10|89.9|89.4|89.87|89.37|89.9|89.4|89.83|89.33|12
1736006780000|2025-01-04 16:06:20|89.86|89.36|89.78|89.28|89.87|89.37|89.78|89.28|12
1736006790000|2025-01-04 16:06:30|89.75|89.25|89.78|89.28|89.8|89.3|89.67|89.17|18
1736006800000|2025-01-04 16:06:40|89.77|89.27|89.72|89.22|89.77|89.27|89.71|89.21|13
1736006810000|2025-01-04 16:06:50|89.71|89.21|89.7|89.2|89.72|89.22|89.69|89.19|10
1736006820000|2025-01-04 16:07:00|89.69|89.19|89.74|89.24|89.74|89.24|89.66|89.16|12
1736006830000|2025-01-04 16:07:10|89.73|89.23|89.73|89.23|89.8|89.3|89.72|89.22|14
1736006840000|2025-01-04 16:07:20|89.72|89.22|89.7|89.2|89.72|89.22|89.69|89.19|6
1736006850000|2025-01-04 16:07:30|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736006860000|2025-01-04 16:07:40|89.7|89.2|89.69|89.19|89.73|89.23|89.69|89.19|9
1736006870000|2025-01-04 16:07:50|89.68|89.18|89.7|89.2|89.7|89.2|89.66|89.16|5
1736006880000|2025-01-04 16:08:00|89.71|89.21|89.88|89.38|89.88|89.38|89.71|89.21|14
1736006890000|2025-01-04 16:08:10|89.87|89.37|89.88|89.38|89.92|89.42|89.87|89.37|10
1736006900000|2025-01-04 16:08:20|89.87|89.37|89.87|89.37|89.88|89.38|89.86|89.36|7
1736006910000|2025-01-04 16:08:30|89.88|89.38|89.87|89.37|89.9|89.4|89.87|89.37|9
1736006920000|2025-01-04 16:08:40|89.88|89.38|89.88|89.38|89.89|89.39|89.87|89.37|7
1736006930000|2025-01-04 16:08:50|89.87|89.37|89.8|89.3|89.88|89.38|89.8|89.3|10
1736006940000|2025-01-04 16:09:00|89.79|89.29|89.89|89.39|89.9|89.4|89.79|89.29|14
1736006950000|2025-01-04 16:09:10|89.88|89.38|89.96|89.46|89.96|89.46|89.88|89.38|6
1736006960000|2025-01-04 16:09:20|89.95|89.45|89.96|89.46|89.96|89.46|89.95|89.45|2
1736006970000|2025-01-04 16:09:30|89.97|89.47|89.99|89.49|89.99|89.49|89.96|89.46|5
1736006980000|2025-01-04 16:09:40|90|89.5|90.05|89.55|90.06|89.56|90|89.5|6
1736006990000|2025-01-04 16:09:50|90.04|89.54|90.01|89.51|90.04|89.54|90|89.5|13
1736007000000|2025-01-04 16:10:00|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|4
1736007010000|2025-01-04 16:10:10|90.06|89.56|90.01|89.51|90.06|89.56|90|89.5|9
1736007020000|2025-01-04 16:10:20|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|5
1736007030000|2025-01-04 16:10:30|89.99|89.49|89.99|89.49|90|89.5|89.99|89.49|3
1736007040000|2025-01-04 16:10:40|89.97|89.47|90|89.5|90|89.5|89.97|89.47|3
1736007050000|2025-01-04 16:10:50|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736007060000|2025-01-04 16:11:00|90.01|89.51|90.09|89.59|90.09|89.59|90.01|89.51|7
1736007070000|2025-01-04 16:11:10|90.1|89.6|90.1|89.6|90.13|89.63|90.1|89.6|11
1736007080000|2025-01-04 16:11:20|90.11|89.61|90.06|89.56|90.12|89.62|90.05|89.55|10
1736007090000|2025-01-04 16:11:30|90.07|89.57|90.11|89.61|90.11|89.61|90.07|89.57|6
1736007100000|2025-01-04 16:11:40|90.12|89.62|90.2|89.7|90.2|89.7|90.12|89.62|7
1736007110000|2025-01-04 16:11:50|90.21|89.71|90.2|89.7|90.22|89.72|90.2|89.7|6
1736007120000|2025-01-04 16:12:00|90.18|89.68|90.21|89.71|90.21|89.71|90.18|89.68|6
1736007130000|2025-01-04 16:12:10|90.19|89.69|90.22|89.72|90.22|89.72|90.19|89.69|6
1736007140000|2025-01-04 16:12:20|90.25|89.75|90.24|89.74|90.26|89.76|90.23|89.73|9
1736007150000|2025-01-04 16:12:30|90.26|89.76|90.28|89.78|90.29|89.79|90.25|89.75|6
1736007160000|2025-01-04 16:12:40|90.27|89.77|90.3|89.8|90.3|89.8|90.25|89.75|8
1736007170000|2025-01-04 16:12:50|90.32|89.82|90.43|89.93|90.44|89.94|90.32|89.82|7
1736007180000|2025-01-04 16:13:00|90.42|89.92|90.4|89.9|90.42|89.92|90.39|89.89|15
1736007190000|2025-01-04 16:13:10|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736007200000|2025-01-04 16:13:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736007210000|2025-01-04 16:13:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736007230000|2025-01-04 16:13:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736007240000|2025-01-04 16:14:00|90.39|89.89|90.33|89.83|90.4|89.9|90.33|89.83|8
1736007250000|2025-01-04 16:14:10|90.34|89.84|90.31|89.81|90.36|89.86|90.31|89.81|8
1736007260000|2025-01-04 16:14:20|90.3|89.8|90.3|89.8|90.3|89.8|90.28|89.78|5
1736007270000|2025-01-04 16:14:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007280000|2025-01-04 16:14:40|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007290000|2025-01-04 16:14:50|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007300000|2025-01-04 16:15:00|90.31|89.81|90.28|89.78|90.31|89.81|90.28|89.78|3
1736007310000|2025-01-04 16:15:10|90.27|89.77|90.27|89.77|90.28|89.78|90.24|89.74|7
1736007330000|2025-01-04 16:15:30|90.28|89.78|90.3|89.8|90.32|89.82|90.28|89.78|5
1736007340000|2025-01-04 16:15:40|90.29|89.79|90.32|89.82|90.34|89.84|90.29|89.79|9
1736007350000|2025-01-04 16:15:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736007360000|2025-01-04 16:16:00|90.29|89.79|90.33|89.83|90.33|89.83|90.29|89.79|5
1736007370000|2025-01-04 16:16:10|90.32|89.82|90.33|89.83|90.34|89.84|90.31|89.81|8
1736007390000|2025-01-04 16:16:30|90.34|89.84|90.4|89.9|90.4|89.9|90.34|89.84|5
1736007400000|2025-01-04 16:16:40|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736007410000|2025-01-04 16:16:50|90.35|89.85|90.38|89.88|90.39|89.89|90.35|89.85|6
1736007420000|2025-01-04 16:17:00|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|4
1736007430000|2025-01-04 16:17:10|90.42|89.92|90.41|89.91|90.42|89.92|90.37|89.87|11
1736007440000|2025-01-04 16:17:20|90.4|89.9|90.41|89.91|90.41|89.91|90.38|89.88|7
1736007450000|2025-01-04 16:17:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736007460000|2025-01-04 16:17:40|90.41|89.91|90.49|89.99|90.49|89.99|90.41|89.91|9
1736007470000|2025-01-04 16:17:50|90.48|89.98|90.44|89.94|90.48|89.98|90.43|89.93|5
1736007480000|2025-01-04 16:18:00|90.45|89.95|90.41|89.91|90.48|89.98|90.41|89.91|10
1736007490000|2025-01-04 16:18:10|90.42|89.92|90.41|89.91|90.45|89.95|90.4|89.9|13
1736007500000|2025-01-04 16:18:20|90.39|89.89|90.3|89.8|90.39|89.89|90.3|89.8|5
1736007510000|2025-01-04 16:18:30|90.29|89.79|90.29|89.79|90.31|89.81|90.29|89.79|5
1736007520000|2025-01-04 16:18:40|90.3|89.8|90.25|89.75|90.3|89.8|90.25|89.75|5
1736007530000|2025-01-04 16:18:50|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|3
1736007550000|2025-01-04 16:19:10|90.18|89.68|90.12|89.62|90.18|89.68|90.11|89.61|6
1736007560000|2025-01-04 16:19:20|90.07|89.57|90.07|89.57|90.09|89.59|90.07|89.57|5
1736007570000|2025-01-04 16:19:30|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|5
1736007580000|2025-01-04 16:19:40|90.11|89.61|90.12|89.62|90.17|89.67|90.11|89.61|13
1736007590000|2025-01-04 16:19:50|90.13|89.63|90.13|89.63|90.14|89.64|90.11|89.61|7
1736007600000|2025-01-04 16:20:00|90.14|89.64|90.14|89.64|90.15|89.65|90.14|89.64|3
1736007610000|2025-01-04 16:20:10|90.15|89.65|90.13|89.63|90.19|89.69|90.13|89.63|8
1736007620000|2025-01-04 16:20:20|90.14|89.64|90.12|89.62|90.19|89.69|90.12|89.62|9
1736007630000|2025-01-04 16:20:30|90.13|89.63|90.1|89.6|90.14|89.64|90.1|89.6|8
1736007640000|2025-01-04 16:20:40|90.09|89.59|90.02|89.52|90.09|89.59|90.02|89.52|5
1736007650000|2025-01-04 16:20:50|90.03|89.53|90.02|89.52|90.05|89.55|90.02|89.52|4
1736007660000|2025-01-04 16:21:00|90.03|89.53|90.03|89.53|90.04|89.54|90.02|89.52|5
1736007670000|2025-01-04 16:21:10|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|7
1736007680000|2025-01-04 16:21:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736007690000|2025-01-04 16:21:30|90.01|89.51|90.01|89.51|90.01|89.51|89.99|89.49|4
1736007700000|2025-01-04 16:21:40|90|89.5|90.07|89.57|90.07|89.57|90|89.5|7
1736007710000|2025-01-04 16:21:50|90.1|89.6|90.14|89.64|90.14|89.64|90.1|89.6|11
1736007720000|2025-01-04 16:22:00|90.13|89.63|90.1|89.6|90.14|89.64|90.1|89.6|5
1736007730000|2025-01-04 16:22:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|3
1736007740000|2025-01-04 16:22:20|90.1|89.6|90.1|89.6|90.12|89.62|90.03|89.53|15
1736007750000|2025-01-04 16:22:30|90.11|89.61|90.01|89.51|90.11|89.61|89.99|89.49|11
1736007760000|2025-01-04 16:22:40|90.02|89.52|90.03|89.53|90.03|89.53|90.01|89.51|7
1736007770000|2025-01-04 16:22:50|90.04|89.54|90.07|89.57|90.09|89.59|90.04|89.54|8
1736007780000|2025-01-04 16:23:00|90.08|89.58|90.01|89.51|90.15|89.65|90.01|89.51|9
1736007790000|2025-01-04 16:23:10|90.02|89.52|89.93|89.43|90.03|89.53|89.91|89.41|14
1736007800000|2025-01-04 16:23:20|89.94|89.44|89.94|89.44|89.97|89.47|89.92|89.42|7
1736007810000|2025-01-04 16:23:30|89.96|89.46|89.9|89.4|89.98|89.48|89.9|89.4|11
1736007820000|2025-01-04 16:23:40|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|9
1736007830000|2025-01-04 16:23:50|89.89|89.39|89.85|89.35|89.89|89.39|89.85|89.35|12
1736007840000|2025-01-04 16:24:00|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|7
1736007850000|2025-01-04 16:24:10|89.89|89.39|89.89|89.39|89.91|89.41|89.88|89.38|12
1736007860000|2025-01-04 16:24:20|89.9|89.4|89.86|89.36|89.9|89.4|89.86|89.36|4
1736007870000|2025-01-04 16:24:30|89.85|89.35|89.84|89.34|89.85|89.35|89.82|89.32|6
1736007880000|2025-01-04 16:24:40|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|7
1736007890000|2025-01-04 16:24:50|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|3
1736007900000|2025-01-04 16:25:00|89.85|89.35|89.91|89.41|89.92|89.42|89.85|89.35|4
1736007910000|2025-01-04 16:25:10|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736007920000|2025-01-04 16:25:20|89.93|89.43|89.92|89.42|89.94|89.44|89.92|89.42|3
1736007930000|2025-01-04 16:25:30|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|7
1736007940000|2025-01-04 16:25:40|89.95|89.45|89.92|89.42|89.95|89.45|89.92|89.42|5
1736007950000|2025-01-04 16:25:50|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736007960000|2025-01-04 16:26:00|89.93|89.43|89.93|89.43|89.94|89.44|89.92|89.42|6
1736007970000|2025-01-04 16:26:10|89.94|89.44|90|89.5|90.01|89.51|89.94|89.44|5
1736007980000|2025-01-04 16:26:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|5
1736007990000|2025-01-04 16:26:30|89.99|89.49|89.92|89.42|90|89.5|89.92|89.42|10
1736008000000|2025-01-04 16:26:40|89.91|89.41|89.84|89.34|89.92|89.42|89.84|89.34|7
1736008010000|2025-01-04 16:26:50|89.85|89.35|89.84|89.34|89.88|89.38|89.84|89.34|9
1736008020000|2025-01-04 16:27:00|89.83|89.33|89.9|89.4|89.9|89.4|89.82|89.32|11
1736008030000|2025-01-04 16:27:10|89.91|89.41|89.97|89.47|89.99|89.49|89.9|89.4|10
1736008040000|2025-01-04 16:27:20|89.95|89.45|89.92|89.42|89.95|89.45|89.91|89.41|8
1736008050000|2025-01-04 16:27:30|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|6
1736008060000|2025-01-04 16:27:40|89.89|89.39|89.88|89.38|89.9|89.4|89.87|89.37|8
1736008070000|2025-01-04 16:27:50|89.89|89.39|89.86|89.36|89.89|89.39|89.86|89.36|3
1736008080000|2025-01-04 16:28:00|89.87|89.37|89.82|89.32|89.87|89.37|89.82|89.32|8
1736008090000|2025-01-04 16:28:10|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|5
1736008100000|2025-01-04 16:28:20|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|6
1736008110000|2025-01-04 16:28:30|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|3
1736008120000|2025-01-04 16:28:40|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|6
1736008130000|2025-01-04 16:28:50|89.83|89.33|89.9|89.4|89.9|89.4|89.83|89.33|4
1736008140000|2025-01-04 16:29:00|89.89|89.39|89.91|89.41|89.91|89.41|89.88|89.38|7
1736008150000|2025-01-04 16:29:10|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736008160000|2025-01-04 16:29:20|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736008170000|2025-01-04 16:29:30|89.89|89.39|89.89|89.39|89.9|89.4|89.89|89.39|3
1736008180000|2025-01-04 16:29:40|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736008200000|2025-01-04 16:30:00|89.88|89.38|89.87|89.37|89.93|89.43|89.87|89.37|11
1736008210000|2025-01-04 16:30:10|89.88|89.38|89.8|89.3|89.88|89.38|89.8|89.3|9
1736008220000|2025-01-04 16:30:20|89.79|89.29|89.77|89.27|89.79|89.29|89.76|89.26|5
1736008230000|2025-01-04 16:30:30|89.78|89.28|89.7|89.2|89.8|89.3|89.7|89.2|12
1736008240000|2025-01-04 16:30:40|89.71|89.21|89.78|89.28|89.78|89.28|89.7|89.2|16
1736008250000|2025-01-04 16:30:50|89.79|89.29|89.75|89.25|89.81|89.31|89.75|89.25|11
1736008260000|2025-01-04 16:31:00|89.74|89.24|89.72|89.22|89.74|89.24|89.72|89.22|7
1736008270000|2025-01-04 16:31:10|89.74|89.24|89.73|89.23|89.77|89.27|89.73|89.23|11
1736008280000|2025-01-04 16:31:20|89.72|89.22|89.68|89.18|89.72|89.22|89.68|89.18|7
1736008290000|2025-01-04 16:31:30|89.67|89.17|89.71|89.21|89.72|89.22|89.67|89.17|7
1736008300000|2025-01-04 16:31:40|89.7|89.2|89.7|89.2|89.72|89.22|89.7|89.2|7
1736008310000|2025-01-04 16:31:50|89.68|89.18|89.64|89.14|89.68|89.18|89.64|89.14|5
1736008320000|2025-01-04 16:32:00|89.66|89.16|89.72|89.22|89.72|89.22|89.66|89.16|7
1736008330000|2025-01-04 16:32:10|89.71|89.21|89.65|89.15|89.71|89.21|89.65|89.15|11
1736008340000|2025-01-04 16:32:20|89.66|89.16|89.71|89.21|89.71|89.21|89.66|89.16|8
1736008350000|2025-01-04 16:32:30|89.72|89.22|89.81|89.31|89.81|89.31|89.72|89.22|10
1736008360000|2025-01-04 16:32:40|89.8|89.3|89.73|89.23|89.81|89.31|89.72|89.22|19
1736008370000|2025-01-04 16:32:50|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|4
1736008380000|2025-01-04 16:33:00|89.7|89.2|89.81|89.31|89.81|89.31|89.7|89.2|10
1736008390000|2025-01-04 16:33:10|89.8|89.3|89.73|89.23|89.8|89.3|89.72|89.22|12
1736008400000|2025-01-04 16:33:20|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|3
1736008410000|2025-01-04 16:33:30|89.7|89.2|89.64|89.14|89.71|89.21|89.64|89.14|9
1736008420000|2025-01-04 16:33:40|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|3
1736008430000|2025-01-04 16:33:50|89.58|89.08|89.55|89.05|89.59|89.09|89.55|89.05|8
1736008440000|2025-01-04 16:34:00|89.56|89.06|89.6|89.1|89.6|89.1|89.56|89.06|11
1736008450000|2025-01-04 16:34:10|89.59|89.09|89.58|89.08|89.59|89.09|89.55|89.05|7
1736008460000|2025-01-04 16:34:20|89.57|89.07|89.57|89.07|89.57|89.07|89.53|89.03|8
1736008470000|2025-01-04 16:34:30|89.56|89.06|89.52|89.02|89.56|89.06|89.51|89.01|8
1736008480000|2025-01-04 16:34:40|89.51|89.01|89.48|88.98|89.51|89.01|89.48|88.98|7
1736008490000|2025-01-04 16:34:50|89.49|88.99|89.52|89.02|89.53|89.03|89.48|88.98|8
1736008500000|2025-01-04 16:35:00|89.54|89.04|89.58|89.08|89.59|89.09|89.53|89.03|16
1736008510000|2025-01-04 16:35:10|89.59|89.09|89.61|89.11|89.65|89.15|89.58|89.08|12
1736008520000|2025-01-04 16:35:20|89.62|89.12|89.65|89.15|89.69|89.19|89.62|89.12|8
1736008530000|2025-01-04 16:35:30|89.64|89.14|89.63|89.13|89.64|89.14|89.62|89.12|12
1736008540000|2025-01-04 16:35:40|89.64|89.14|89.69|89.19|89.69|89.19|89.62|89.12|10
1736008550000|2025-01-04 16:35:50|89.68|89.18|89.63|89.13|89.7|89.2|89.63|89.13|7
1736008560000|2025-01-04 16:36:00|89.64|89.14|89.74|89.24|89.74|89.24|89.64|89.14|13
1736008570000|2025-01-04 16:36:10|89.73|89.23|89.7|89.2|89.79|89.29|89.7|89.2|13
1736008580000|2025-01-04 16:36:20|89.68|89.18|89.71|89.21|89.71|89.21|89.68|89.18|5
1736008590000|2025-01-04 16:36:30|89.72|89.22|89.74|89.24|89.77|89.27|89.7|89.2|16
1736008600000|2025-01-04 16:36:40|89.73|89.23|89.72|89.22|89.74|89.24|89.71|89.21|7
1736008610000|2025-01-04 16:36:50|89.73|89.23|89.78|89.28|89.78|89.28|89.73|89.23|8
1736008620000|2025-01-04 16:37:00|89.77|89.27|89.71|89.21|89.77|89.27|89.71|89.21|11
1736008630000|2025-01-04 16:37:10|89.72|89.22|89.73|89.23|89.74|89.24|89.71|89.21|9
1736008640000|2025-01-04 16:37:20|89.74|89.24|89.77|89.27|89.77|89.27|89.74|89.24|5
1736008650000|2025-01-04 16:37:30|89.78|89.28|89.78|89.28|89.78|89.28|89.73|89.23|8
1736008660000|2025-01-04 16:37:40|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|5
1736008670000|2025-01-04 16:37:50|89.79|89.29|89.85|89.35|89.85|89.35|89.79|89.29|8
1736008680000|2025-01-04 16:38:00|89.87|89.37|89.83|89.33|89.89|89.39|89.83|89.33|10
1736008690000|2025-01-04 16:38:10|89.82|89.32|89.88|89.38|89.88|89.38|89.8|89.3|9
1736008700000|2025-01-04 16:38:20|89.89|89.39|89.91|89.41|89.91|89.41|89.87|89.37|6
1736008710000|2025-01-04 16:38:30|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736008720000|2025-01-04 16:38:40|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|6
1736008730000|2025-01-04 16:38:50|89.88|89.38|89.87|89.37|89.89|89.39|89.84|89.34|6
1736008740000|2025-01-04 16:39:00|89.88|89.38|89.88|89.38|89.9|89.4|89.86|89.36|8
1736008750000|2025-01-04 16:39:10|89.89|89.39|89.89|89.39|89.89|89.39|89.88|89.38|5
1736008760000|2025-01-04 16:39:20|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|3
1736008770000|2025-01-04 16:39:30|89.87|89.37|89.87|89.37|89.87|89.37|89.84|89.34|8
1736008780000|2025-01-04 16:39:40|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|11
1736008790000|2025-01-04 16:39:50|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736008800000|2025-01-04 16:40:00|89.87|89.37|89.79|89.29|89.87|89.37|89.79|89.29|11
1736008810000|2025-01-04 16:40:10|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|4
1736008820000|2025-01-04 16:40:20|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|2
1736008830000|2025-01-04 16:40:30|89.82|89.32|89.78|89.28|89.82|89.32|89.78|89.28|7
1736008840000|2025-01-04 16:40:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|4
1736008850000|2025-01-04 16:40:50|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|3
1736008860000|2025-01-04 16:41:00|89.83|89.33|89.82|89.32|89.83|89.33|89.8|89.3|9
1736008870000|2025-01-04 16:41:10|89.81|89.31|89.8|89.3|89.81|89.31|89.78|89.28|9
1736008880000|2025-01-04 16:41:20|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|4
1736008890000|2025-01-04 16:41:30|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|5
1736008900000|2025-01-04 16:41:40|89.8|89.3|89.77|89.27|89.8|89.3|89.77|89.27|4
1736008910000|2025-01-04 16:41:50|89.76|89.26|89.79|89.29|89.79|89.29|89.7|89.2|12
1736008920000|2025-01-04 16:42:00|89.78|89.28|89.8|89.3|89.8|89.3|89.78|89.28|5
1736008930000|2025-01-04 16:42:10|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736008940000|2025-01-04 16:42:20|89.77|89.27|89.76|89.26|89.78|89.28|89.76|89.26|6
1736008950000|2025-01-04 16:42:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736008960000|2025-01-04 16:42:40|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736008970000|2025-01-04 16:42:50|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736008980000|2025-01-04 16:43:00|89.75|89.25|89.72|89.22|89.75|89.25|89.71|89.21|6
1736008990000|2025-01-04 16:43:10|89.71|89.21|89.72|89.22|89.73|89.23|89.71|89.21|3
1736009000000|2025-01-04 16:43:20|89.71|89.21|89.67|89.17|89.71|89.21|89.66|89.16|11
1736009010000|2025-01-04 16:43:30|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736009020000|2025-01-04 16:43:40|89.64|89.14|89.66|89.16|89.67|89.17|89.64|89.14|11
1736009030000|2025-01-04 16:43:50|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736009040000|2025-01-04 16:44:00|89.66|89.16|89.63|89.13|89.66|89.16|89.62|89.12|8
1736009050000|2025-01-04 16:44:10|89.62|89.12|89.62|89.12|89.62|89.12|89.61|89.11|3
1736009060000|2025-01-04 16:44:20|89.63|89.13|89.68|89.18|89.68|89.18|89.63|89.13|7
1736009070000|2025-01-04 16:44:30|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|6
1736009090000|2025-01-04 16:44:50|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736009100000|2025-01-04 16:45:00|89.73|89.23|89.79|89.29|89.79|89.29|89.73|89.23|7
1736009110000|2025-01-04 16:45:10|89.8|89.3|89.87|89.37|89.88|89.38|89.8|89.3|11
1736009120000|2025-01-04 16:45:20|89.86|89.36|89.86|89.36|89.87|89.37|89.86|89.36|3
1736009130000|2025-01-04 16:45:30|89.83|89.33|89.74|89.24|89.83|89.33|89.73|89.23|18
1736009140000|2025-01-04 16:45:40|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|7
1736009150000|2025-01-04 16:45:50|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|4
1736009160000|2025-01-04 16:46:00|89.76|89.26|89.76|89.26|89.77|89.27|89.76|89.26|3
1736009170000|2025-01-04 16:46:10|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736009180000|2025-01-04 16:46:20|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736009190000|2025-01-04 16:46:30|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736009200000|2025-01-04 16:46:40|89.77|89.27|89.83|89.33|89.83|89.33|89.77|89.27|6
1736009210000|2025-01-04 16:46:50|89.82|89.32|89.84|89.34|89.86|89.36|89.82|89.32|6
1736009220000|2025-01-04 16:47:00|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|7
1736009230000|2025-01-04 16:47:10|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736009240000|2025-01-04 16:47:20|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|4
1736009250000|2025-01-04 16:47:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736009260000|2025-01-04 16:47:40|89.88|89.38|89.89|89.39|89.89|89.39|89.87|89.37|4
1736009270000|2025-01-04 16:47:50|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736009280000|2025-01-04 16:48:00|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|4
1736009290000|2025-01-04 16:48:10|89.93|89.43|89.92|89.42|89.96|89.46|89.92|89.42|7
1736009300000|2025-01-04 16:48:20|89.91|89.41|89.95|89.45|89.95|89.45|89.91|89.41|13
1736009310000|2025-01-04 16:48:30|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736009320000|2025-01-04 16:48:40|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|5
1736009330000|2025-01-04 16:48:50|90.01|89.51|90|89.5|90.06|89.56|90|89.5|8
1736009340000|2025-01-04 16:49:00|90.01|89.51|90.03|89.53|90.03|89.53|90|89.5|7
1736009350000|2025-01-04 16:49:10|90.04|89.54|90.07|89.57|90.08|89.58|90.04|89.54|10
1736009360000|2025-01-04 16:49:20|90.06|89.56|90.06|89.56|90.06|89.56|90.03|89.53|7
1736009370000|2025-01-04 16:49:30|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|3
1736009380000|2025-01-04 16:49:40|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736009390000|2025-01-04 16:49:50|90.04|89.54|90.01|89.51|90.05|89.55|90.01|89.51|7
1736009400000|2025-01-04 16:50:00|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|6
1736009410000|2025-01-04 16:50:10|90|89.5|89.99|89.49|90.03|89.53|89.99|89.49|8
1736009420000|2025-01-04 16:50:20|89.98|89.48|89.98|89.48|89.98|89.48|89.97|89.47|3
1736009430000|2025-01-04 16:50:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736009440000|2025-01-04 16:50:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736009450000|2025-01-04 16:50:50|90.02|89.52|89.99|89.49|90.02|89.52|89.99|89.49|6
1736009460000|2025-01-04 16:51:00|90|89.5|90|89.5|90.03|89.53|90|89.5|9
1736009470000|2025-01-04 16:51:10|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|5
1736009480000|2025-01-04 16:51:20|90.02|89.52|90|89.5|90.02|89.52|90|89.5|2
1736009490000|2025-01-04 16:51:30|89.99|89.49|90|89.5|90|89.5|89.99|89.49|4
1736009500000|2025-01-04 16:51:40|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|8
1736009510000|2025-01-04 16:51:50|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736009520000|2025-01-04 16:52:00|90.04|89.54|90.03|89.53|90.04|89.54|90.02|89.52|5
1736009530000|2025-01-04 16:52:10|90.04|89.54|90.04|89.54|90.06|89.56|90.04|89.54|4
1736009540000|2025-01-04 16:52:20|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736009550000|2025-01-04 16:52:30|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736009560000|2025-01-04 16:52:40|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736009570000|2025-01-04 16:52:50|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736009580000|2025-01-04 16:53:00|90.05|89.55|90.06|89.56|90.09|89.59|90.04|89.54|11
1736009590000|2025-01-04 16:53:10|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736009600000|2025-01-04 16:53:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736009640000|2025-01-04 16:54:00|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|3
1736009650000|2025-01-04 16:54:10|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736009660000|2025-01-04 16:54:20|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|4
1736009670000|2025-01-04 16:54:30|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736009690000|2025-01-04 16:54:50|90.08|89.58|90.05|89.55|90.08|89.58|90.05|89.55|2
1736009700000|2025-01-04 16:55:00|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|6
1736009710000|2025-01-04 16:55:10|90.07|89.57|90.06|89.56|90.07|89.57|90.04|89.54|8
1736009720000|2025-01-04 16:55:20|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736009730000|2025-01-04 16:55:30|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009740000|2025-01-04 16:55:40|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736009750000|2025-01-04 16:55:50|90.03|89.53|90.07|89.57|90.07|89.57|90.03|89.53|8
1736009760000|2025-01-04 16:56:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009770000|2025-01-04 16:56:10|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736009780000|2025-01-04 16:56:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736009790000|2025-01-04 16:56:30|90.08|89.58|90.05|89.55|90.08|89.58|90.05|89.55|5
1736009800000|2025-01-04 16:56:40|90.04|89.54|90.03|89.53|90.04|89.54|90.01|89.51|10
1736009810000|2025-01-04 16:56:50|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|9
1736009820000|2025-01-04 16:57:00|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|5
1736009830000|2025-01-04 16:57:10|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009840000|2025-01-04 16:57:20|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009860000|2025-01-04 16:57:40|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736009870000|2025-01-04 16:57:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736009880000|2025-01-04 16:58:00|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009900000|2025-01-04 16:58:20|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736009910000|2025-01-04 16:58:30|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|6
1736009920000|2025-01-04 16:58:40|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009930000|2025-01-04 16:58:50|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|2
1736009940000|2025-01-04 16:59:00|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|5
1736009950000|2025-01-04 16:59:10|90|89.5|90.05|89.55|90.05|89.55|90|89.5|6
1736009960000|2025-01-04 16:59:20|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009970000|2025-01-04 16:59:30|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736009990000|2025-01-04 16:59:50|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736010000000|2025-01-04 17:00:00|90.09|89.59|90.07|89.57|90.13|89.63|90.07|89.57|10
1736010010000|2025-01-04 17:00:10|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|4
1736010020000|2025-01-04 17:00:20|90.08|89.58|90.05|89.55|90.09|89.59|90.05|89.55|8
1736010030000|2025-01-04 17:00:30|90.04|89.54|90.04|89.54|90.04|89.54|90.01|89.51|6
1736010040000|2025-01-04 17:00:40|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|9
1736010050000|2025-01-04 17:00:50|90.01|89.51|90.05|89.55|90.05|89.55|90.01|89.51|4
1736010060000|2025-01-04 17:01:00|90.04|89.54|89.99|89.49|90.04|89.54|89.98|89.48|10
1736010070000|2025-01-04 17:01:10|89.98|89.48|89.95|89.45|89.99|89.49|89.95|89.45|5
1736010080000|2025-01-04 17:01:20|89.96|89.46|89.96|89.46|89.96|89.46|89.96|89.46|1
1736010090000|2025-01-04 17:01:30|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736010100000|2025-01-04 17:01:40|89.94|89.44|89.88|89.38|89.94|89.44|89.87|89.37|9
1736010110000|2025-01-04 17:01:50|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736010120000|2025-01-04 17:02:00|89.86|89.36|89.89|89.39|89.9|89.4|89.86|89.36|6
1736010140000|2025-01-04 17:02:20|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736010150000|2025-01-04 17:02:30|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736010160000|2025-01-04 17:02:40|89.9|89.4|89.91|89.41|89.92|89.42|89.9|89.4|4
1736010170000|2025-01-04 17:02:50|89.9|89.4|89.97|89.47|89.97|89.47|89.9|89.4|7
1736010180000|2025-01-04 17:03:00|89.98|89.48|90.05|89.55|90.05|89.55|89.98|89.48|8
1736010190000|2025-01-04 17:03:10|90.07|89.57|89.99|89.49|90.07|89.57|89.98|89.48|12
1736010210000|2025-01-04 17:03:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736010220000|2025-01-04 17:03:40|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736010230000|2025-01-04 17:03:50|90.01|89.51|90.07|89.57|90.08|89.58|90.01|89.51|4
1736010240000|2025-01-04 17:04:00|90.08|89.58|90.13|89.63|90.13|89.63|90.08|89.58|4
1736010250000|2025-01-04 17:04:10|90.14|89.64|90.16|89.66|90.16|89.66|90.14|89.64|6
1736010260000|2025-01-04 17:04:20|90.15|89.65|90.16|89.66|90.16|89.66|90.15|89.65|2
1736010270000|2025-01-04 17:04:30|90.15|89.65|90.05|89.55|90.15|89.65|90.05|89.55|13
1736010280000|2025-01-04 17:04:40|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|8
1736010290000|2025-01-04 17:04:50|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|8
1736010300000|2025-01-04 17:05:00|90.01|89.51|90.03|89.53|90.03|89.53|90|89.5|9
1736010310000|2025-01-04 17:05:10|90.04|89.54|90.09|89.59|90.09|89.59|90.04|89.54|5
1736010330000|2025-01-04 17:05:30|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736010340000|2025-01-04 17:05:40|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|5
1736010350000|2025-01-04 17:05:50|90.09|89.59|90.11|89.61|90.12|89.62|90.08|89.58|7
1736010360000|2025-01-04 17:06:00|90.12|89.62|90.09|89.59|90.13|89.63|90.09|89.59|6
1736010380000|2025-01-04 17:06:20|90.1|89.6|90.21|89.71|90.21|89.71|90.1|89.6|10
1736010390000|2025-01-04 17:06:30|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|4
1736010400000|2025-01-04 17:06:40|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736010410000|2025-01-04 17:06:50|90.16|89.66|90.16|89.66|90.16|89.66|90.14|89.64|5
1736010420000|2025-01-04 17:07:00|90.14|89.64|90.09|89.59|90.14|89.64|90.09|89.59|8
1736010430000|2025-01-04 17:07:10|90.1|89.6|90.13|89.63|90.13|89.63|90.1|89.6|7
1736010440000|2025-01-04 17:07:20|90.12|89.62|90.16|89.66|90.17|89.67|90.12|89.62|6
1736010450000|2025-01-04 17:07:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736010460000|2025-01-04 17:07:40|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|2
1736010470000|2025-01-04 17:07:50|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|5
1736010480000|2025-01-04 17:08:00|90.17|89.67|90.16|89.66|90.18|89.68|90.15|89.65|5
1736010490000|2025-01-04 17:08:10|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|2
1736010500000|2025-01-04 17:08:20|90.17|89.67|90.19|89.69|90.19|89.69|90.17|89.67|3
1736010510000|2025-01-04 17:08:30|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|8
1736010520000|2025-01-04 17:08:40|90.17|89.67|90.16|89.66|90.19|89.69|90.16|89.66|6
1736010530000|2025-01-04 17:08:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736010550000|2025-01-04 17:09:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736010560000|2025-01-04 17:09:20|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736010570000|2025-01-04 17:09:30|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736010580000|2025-01-04 17:09:40|90.16|89.66|90.14|89.64|90.16|89.66|90.13|89.63|4
1736010590000|2025-01-04 17:09:50|90.13|89.63|90.07|89.57|90.13|89.63|90.07|89.57|8
1736010600000|2025-01-04 17:10:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736010610000|2025-01-04 17:10:10|90.06|89.56|89.96|89.46|90.06|89.56|89.96|89.46|8
1736010620000|2025-01-04 17:10:20|89.97|89.47|90.06|89.56|90.06|89.56|89.97|89.47|7
1736010630000|2025-01-04 17:10:30|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736010640000|2025-01-04 17:10:40|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736010650000|2025-01-04 17:10:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736010660000|2025-01-04 17:11:00|90.1|89.6|90.13|89.63|90.14|89.64|90.1|89.6|5
1736010670000|2025-01-04 17:11:10|90.12|89.62|90.09|89.59|90.12|89.62|90.09|89.59|5
1736010680000|2025-01-04 17:11:20|90.08|89.58|90.05|89.55|90.08|89.58|90.04|89.54|5
1736010690000|2025-01-04 17:11:30|90.04|89.54|90.01|89.51|90.05|89.55|90.01|89.51|8
1736010700000|2025-01-04 17:11:40|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|4
1736010720000|2025-01-04 17:12:00|90|89.5|90|89.5|90.01|89.51|89.99|89.49|4
1736010730000|2025-01-04 17:12:10|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736010740000|2025-01-04 17:12:20|90.02|89.52|90.06|89.56|90.07|89.57|90.02|89.52|6
1736010760000|2025-01-04 17:12:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736010770000|2025-01-04 17:12:50|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|6
1736010780000|2025-01-04 17:13:00|90.09|89.59|90.06|89.56|90.09|89.59|90.06|89.56|3
1736010790000|2025-01-04 17:13:10|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736010800000|2025-01-04 17:13:20|90.05|89.55|90.07|89.57|90.07|89.57|90.05|89.55|3
1736010810000|2025-01-04 17:13:30|90.08|89.58|90.07|89.57|90.08|89.58|90.06|89.56|5
1736010840000|2025-01-04 17:14:00|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736010850000|2025-01-04 17:14:10|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736010860000|2025-01-04 17:14:20|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|4
1736010870000|2025-01-04 17:14:30|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736010880000|2025-01-04 17:14:40|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736010890000|2025-01-04 17:14:50|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736010900000|2025-01-04 17:15:00|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|3
1736010910000|2025-01-04 17:15:10|90.12|89.62|90.14|89.64|90.17|89.67|90.12|89.62|9
1736010920000|2025-01-04 17:15:20|90.15|89.65|90.12|89.62|90.15|89.65|90.1|89.6|7
1736010930000|2025-01-04 17:15:30|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|3
1736010940000|2025-01-04 17:15:40|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736010950000|2025-01-04 17:15:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736010960000|2025-01-04 17:16:00|90.08|89.58|90.06|89.56|90.08|89.58|90.04|89.54|8
1736010970000|2025-01-04 17:16:10|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736010980000|2025-01-04 17:16:20|90.07|89.57|90.17|89.67|90.17|89.67|90.07|89.57|9
1736010990000|2025-01-04 17:16:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736011000000|2025-01-04 17:16:40|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|5
1736011010000|2025-01-04 17:16:50|90.21|89.71|90.17|89.67|90.21|89.71|90.16|89.66|5
1736011020000|2025-01-04 17:17:00|90.16|89.66|90.21|89.71|90.22|89.72|90.16|89.66|9
1736011030000|2025-01-04 17:17:10|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736011040000|2025-01-04 17:17:20|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|6
1736011060000|2025-01-04 17:17:40|90.22|89.72|90.22|89.72|90.26|89.76|90.21|89.71|9
1736011070000|2025-01-04 17:17:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736011080000|2025-01-04 17:18:00|90.21|89.71|90.27|89.77|90.27|89.77|90.21|89.71|14
1736011090000|2025-01-04 17:18:10|90.26|89.76|90.22|89.72|90.26|89.76|90.21|89.71|6
1736011110000|2025-01-04 17:18:30|90.25|89.75|90.23|89.73|90.26|89.76|90.23|89.73|6
1736011120000|2025-01-04 17:18:40|90.24|89.74|90.24|89.74|90.27|89.77|90.23|89.73|7
1736011130000|2025-01-04 17:18:50|90.23|89.73|90.26|89.76|90.26|89.76|90.21|89.71|7
1736011140000|2025-01-04 17:19:00|90.25|89.75|90.29|89.79|90.29|89.79|90.25|89.75|5
1736011150000|2025-01-04 17:19:10|90.3|89.8|90.31|89.81|90.33|89.83|90.3|89.8|15
1736011160000|2025-01-04 17:19:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|6
1736011170000|2025-01-04 17:19:30|90.26|89.76|90.28|89.78|90.28|89.78|90.26|89.76|5
1736011180000|2025-01-04 17:19:40|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736011190000|2025-01-04 17:19:50|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|3
1736011200000|2025-01-04 17:20:00|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|3
1736011220000|2025-01-04 17:20:20|90.28|89.78|90.28|89.78|90.29|89.79|90.28|89.78|3
1736011230000|2025-01-04 17:20:30|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736011250000|2025-01-04 17:20:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736011260000|2025-01-04 17:21:00|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|3
1736011270000|2025-01-04 17:21:10|90.28|89.78|90.27|89.77|90.29|89.79|90.27|89.77|4
1736011280000|2025-01-04 17:21:20|90.28|89.78|90.25|89.75|90.29|89.79|90.25|89.75|6
1736011290000|2025-01-04 17:21:30|90.23|89.73|90.21|89.71|90.24|89.74|90.21|89.71|6
1736011300000|2025-01-04 17:21:40|90.22|89.72|90.23|89.73|90.23|89.73|90.2|89.7|7
1736011310000|2025-01-04 17:21:50|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736011320000|2025-01-04 17:22:00|90.23|89.73|90.19|89.69|90.24|89.74|90.19|89.69|10
1736011330000|2025-01-04 17:22:10|90.2|89.7|90.25|89.75|90.25|89.75|90.2|89.7|6
1736011340000|2025-01-04 17:22:20|90.24|89.74|90.23|89.73|90.26|89.76|90.23|89.73|4
1736011350000|2025-01-04 17:22:30|90.24|89.74|90.27|89.77|90.27|89.77|90.24|89.74|3
1736011360000|2025-01-04 17:22:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736011370000|2025-01-04 17:22:50|90.25|89.75|90.24|89.74|90.25|89.75|90.23|89.73|4
1736011390000|2025-01-04 17:23:10|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|4
1736011400000|2025-01-04 17:23:20|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736011410000|2025-01-04 17:23:30|90.26|89.76|90.25|89.75|90.26|89.76|90.22|89.72|7
1736011420000|2025-01-04 17:23:40|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|3
1736011430000|2025-01-04 17:23:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736011440000|2025-01-04 17:24:00|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736011450000|2025-01-04 17:24:10|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|4
1736011460000|2025-01-04 17:24:20|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736011470000|2025-01-04 17:24:30|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736011480000|2025-01-04 17:24:40|90.3|89.8|90.31|89.81|90.31|89.81|90.29|89.79|6
1736011490000|2025-01-04 17:24:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736011500000|2025-01-04 17:25:00|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|6
1736011510000|2025-01-04 17:25:10|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736011520000|2025-01-04 17:25:20|90.28|89.78|90.25|89.75|90.28|89.78|90.23|89.73|8
1736011530000|2025-01-04 17:25:30|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736011540000|2025-01-04 17:25:40|90.23|89.73|90.23|89.73|90.25|89.75|90.23|89.73|5
1736011550000|2025-01-04 17:25:50|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|4
1736011560000|2025-01-04 17:26:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736011570000|2025-01-04 17:26:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736011580000|2025-01-04 17:26:20|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736011590000|2025-01-04 17:26:30|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736011620000|2025-01-04 17:27:00|90.18|89.68|90.21|89.71|90.21|89.71|90.18|89.68|5
1736011630000|2025-01-04 17:27:10|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736011640000|2025-01-04 17:27:20|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736011650000|2025-01-04 17:27:30|90.24|89.74|90.17|89.67|90.24|89.74|90.17|89.67|9
1736011660000|2025-01-04 17:27:40|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736011670000|2025-01-04 17:27:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736011680000|2025-01-04 17:28:00|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736011690000|2025-01-04 17:28:10|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736011700000|2025-01-04 17:28:20|90.16|89.66|90.16|89.66|90.17|89.67|90.16|89.66|3
1736011710000|2025-01-04 17:28:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736011720000|2025-01-04 17:28:40|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736011730000|2025-01-04 17:28:50|90.16|89.66|90.13|89.63|90.16|89.66|90.12|89.62|4
1736011740000|2025-01-04 17:29:00|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736011750000|2025-01-04 17:29:10|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736011760000|2025-01-04 17:29:20|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736011780000|2025-01-04 17:29:40|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|6
1736011790000|2025-01-04 17:29:50|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|4
1736011800000|2025-01-04 17:30:00|90|89.5|89.95|89.45|90|89.5|89.89|89.39|15
1736011810000|2025-01-04 17:30:10|89.94|89.44|90.02|89.52|90.02|89.52|89.94|89.44|8
1736011820000|2025-01-04 17:30:20|90.01|89.51|90|89.5|90.02|89.52|89.98|89.48|10
1736011830000|2025-01-04 17:30:30|90.01|89.51|90|89.5|90.02|89.52|90|89.5|4
1736011850000|2025-01-04 17:30:50|89.99|89.49|89.96|89.46|89.99|89.49|89.95|89.45|5
1736011860000|2025-01-04 17:31:00|89.95|89.45|89.9|89.4|89.96|89.46|89.9|89.4|7
1736011870000|2025-01-04 17:31:10|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736011880000|2025-01-04 17:31:20|89.88|89.38|89.92|89.42|89.94|89.44|89.88|89.38|11
1736011890000|2025-01-04 17:31:30|89.93|89.43|89.97|89.47|89.97|89.47|89.93|89.43|4
1736011900000|2025-01-04 17:31:40|89.98|89.48|90.02|89.52|90.04|89.54|89.98|89.48|10
1736011910000|2025-01-04 17:31:50|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|9
1736011920000|2025-01-04 17:32:00|90.05|89.55|90.04|89.54|90.06|89.56|90.03|89.53|9
1736011930000|2025-01-04 17:32:10|90.02|89.52|90.06|89.56|90.06|89.56|90.02|89.52|11
1736011940000|2025-01-04 17:32:20|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736011960000|2025-01-04 17:32:40|90.07|89.57|90.09|89.59|90.09|89.59|90.06|89.56|5
1736011970000|2025-01-04 17:32:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736011980000|2025-01-04 17:33:00|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736011990000|2025-01-04 17:33:10|90.12|89.62|90.15|89.65|90.15|89.65|90.12|89.62|6
1736012000000|2025-01-04 17:33:20|90.14|89.64|90.11|89.61|90.14|89.64|90.1|89.6|6
1736012010000|2025-01-04 17:33:30|90.15|89.65|90.16|89.66|90.17|89.67|90.15|89.65|4
1736012020000|2025-01-04 17:33:40|90.17|89.67|90.11|89.61|90.17|89.67|90.09|89.59|10
1736012030000|2025-01-04 17:33:50|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736012040000|2025-01-04 17:34:00|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736012050000|2025-01-04 17:34:10|90.09|89.59|90.14|89.64|90.14|89.64|90.09|89.59|6
1736012060000|2025-01-04 17:34:20|90.13|89.63|90.15|89.65|90.17|89.67|90.13|89.63|12
1736012070000|2025-01-04 17:34:30|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|4
1736012080000|2025-01-04 17:34:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|4
1736012100000|2025-01-04 17:35:00|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|6
1736012110000|2025-01-04 17:35:10|90.18|89.68|90.13|89.63|90.18|89.68|90.13|89.63|5
1736012120000|2025-01-04 17:35:20|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736012130000|2025-01-04 17:35:30|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736012140000|2025-01-04 17:35:40|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736012150000|2025-01-04 17:35:50|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736012160000|2025-01-04 17:36:00|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736012170000|2025-01-04 17:36:10|90.06|89.56|90.07|89.57|90.07|89.57|90.03|89.53|7
1736012180000|2025-01-04 17:36:20|90.09|89.59|90.12|89.62|90.12|89.62|90.08|89.58|8
1736012190000|2025-01-04 17:36:30|90.11|89.61|90.11|89.61|90.11|89.61|90.09|89.59|5
1736012200000|2025-01-04 17:36:40|90.12|89.62|90.1|89.6|90.12|89.62|90.1|89.6|4
1736012210000|2025-01-04 17:36:50|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736012220000|2025-01-04 17:37:00|90.1|89.6|90.08|89.58|90.1|89.6|90.06|89.56|7
1736012230000|2025-01-04 17:37:10|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736012240000|2025-01-04 17:37:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|3
1736012250000|2025-01-04 17:37:30|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|4
1736012260000|2025-01-04 17:37:40|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|5
1736012270000|2025-01-04 17:37:50|90.06|89.56|90.06|89.56|90.07|89.57|90.05|89.55|5
1736012280000|2025-01-04 17:38:00|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|3
1736012290000|2025-01-04 17:38:10|90.03|89.53|89.99|89.49|90.03|89.53|89.99|89.49|3
1736012300000|2025-01-04 17:38:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736012310000|2025-01-04 17:38:30|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736012320000|2025-01-04 17:38:40|89.98|89.48|90|89.5|90|89.5|89.98|89.48|3
1736012330000|2025-01-04 17:38:50|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736012340000|2025-01-04 17:39:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736012350000|2025-01-04 17:39:10|90.01|89.51|90.05|89.55|90.06|89.56|90.01|89.51|7
1736012360000|2025-01-04 17:39:20|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|8
1736012380000|2025-01-04 17:39:40|90.06|89.56|90.06|89.56|90.07|89.57|90.06|89.56|5
1736012390000|2025-01-04 17:39:50|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|5
1736012400000|2025-01-04 17:40:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|4
1736012410000|2025-01-04 17:40:10|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736012420000|2025-01-04 17:40:20|90.05|89.55|90.09|89.59|90.09|89.59|90.01|89.51|11
1736012430000|2025-01-04 17:40:30|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736012440000|2025-01-04 17:40:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736012450000|2025-01-04 17:40:50|90.09|89.59|90.07|89.57|90.09|89.59|90.07|89.57|3
1736012460000|2025-01-04 17:41:00|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|2
1736012470000|2025-01-04 17:41:10|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736012480000|2025-01-04 17:41:20|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736012490000|2025-01-04 17:41:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736012500000|2025-01-04 17:41:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|2
1736012510000|2025-01-04 17:41:50|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736012520000|2025-01-04 17:42:00|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736012530000|2025-01-04 17:42:10|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|12
1736012540000|2025-01-04 17:42:20|90.06|89.56|90.08|89.58|90.09|89.59|90.06|89.56|7
1736012560000|2025-01-04 17:42:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|4
1736012570000|2025-01-04 17:42:50|90.09|89.59|90.14|89.64|90.14|89.64|90.09|89.59|9
1736012580000|2025-01-04 17:43:00|90.17|89.67|90.17|89.67|90.18|89.68|90.16|89.66|6
1736012590000|2025-01-04 17:43:10|90.16|89.66|90.14|89.64|90.16|89.66|90.13|89.63|4
1736012600000|2025-01-04 17:43:20|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736012610000|2025-01-04 17:43:30|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|3
1736012620000|2025-01-04 17:43:40|90.08|89.58|90.1|89.6|90.11|89.61|90.08|89.58|6
1736012630000|2025-01-04 17:43:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736012640000|2025-01-04 17:44:00|90.1|89.6|90.11|89.61|90.12|89.62|90.1|89.6|4
1736012650000|2025-01-04 17:44:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|2
1736012660000|2025-01-04 17:44:20|90.15|89.65|90.16|89.66|90.16|89.66|90.14|89.64|6
1736012670000|2025-01-04 17:44:30|90.15|89.65|90.16|89.66|90.17|89.67|90.15|89.65|4
1736012680000|2025-01-04 17:44:40|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|5
1736012690000|2025-01-04 17:44:50|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|3
1736012700000|2025-01-04 17:45:00|90.18|89.68|90.15|89.65|90.18|89.68|90.14|89.64|3
1736012710000|2025-01-04 17:45:10|90.16|89.66|90.18|89.68|90.18|89.68|90.12|89.62|9
1736012720000|2025-01-04 17:45:20|90.19|89.69|90.23|89.73|90.26|89.76|90.18|89.68|12
1736012730000|2025-01-04 17:45:30|90.25|89.75|90.26|89.76|90.27|89.77|90.25|89.75|4
1736012740000|2025-01-04 17:45:40|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736012750000|2025-01-04 17:45:50|90.26|89.76|90.25|89.75|90.27|89.77|90.25|89.75|4
1736012760000|2025-01-04 17:46:00|90.24|89.74|90.24|89.74|90.24|89.74|90.22|89.72|4
1736012770000|2025-01-04 17:46:10|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|6
1736012780000|2025-01-04 17:46:20|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|4
1736012790000|2025-01-04 17:46:30|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736012800000|2025-01-04 17:46:40|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736012810000|2025-01-04 17:46:50|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|3
1736012820000|2025-01-04 17:47:00|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736012830000|2025-01-04 17:47:10|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736012840000|2025-01-04 17:47:20|90.25|89.75|90.25|89.75|90.25|89.75|90.23|89.73|6
1736012850000|2025-01-04 17:47:30|90.26|89.76|90.12|89.62|90.26|89.76|90.11|89.61|8
1736012860000|2025-01-04 17:47:40|90.13|89.63|90.15|89.65|90.15|89.65|90.11|89.61|5
1736012870000|2025-01-04 17:47:50|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736012880000|2025-01-04 17:48:00|90.16|89.66|90.1|89.6|90.16|89.66|90.1|89.6|5
1736012890000|2025-01-04 17:48:10|90.11|89.61|90.13|89.63|90.13|89.63|90.1|89.6|5
1736012900000|2025-01-04 17:48:20|90.12|89.62|90.1|89.6|90.12|89.62|90.1|89.6|3
1736012910000|2025-01-04 17:48:30|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736012920000|2025-01-04 17:48:40|90.13|89.63|90.14|89.64|90.15|89.65|90.13|89.63|6
1736012930000|2025-01-04 17:48:50|90.15|89.65|90.14|89.64|90.15|89.65|90.14|89.64|4
1736012940000|2025-01-04 17:49:00|90.13|89.63|90.11|89.61|90.13|89.63|90.11|89.61|3
1736012950000|2025-01-04 17:49:10|90.12|89.62|90.18|89.68|90.18|89.68|90.12|89.62|6
1736012980000|2025-01-04 17:49:40|90.17|89.67|90.09|89.59|90.17|89.67|90.09|89.59|11
1736012990000|2025-01-04 17:49:50|90.08|89.58|90.01|89.51|90.08|89.58|90.01|89.51|6
1736013000000|2025-01-04 17:50:00|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736013010000|2025-01-04 17:50:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736013020000|2025-01-04 17:50:20|90.03|89.53|90.01|89.51|90.05|89.55|90.01|89.51|7
1736013030000|2025-01-04 17:50:30|90.02|89.52|90.05|89.55|90.05|89.55|90.02|89.52|2
1736013050000|2025-01-04 17:50:50|90.04|89.54|90.05|89.55|90.05|89.55|90.02|89.52|12
1736013070000|2025-01-04 17:51:10|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736013090000|2025-01-04 17:51:30|90|89.5|90.01|89.51|90.02|89.52|90|89.5|4
1736013110000|2025-01-04 17:51:50|90.03|89.53|90.02|89.52|90.04|89.54|90.02|89.52|4
1736013120000|2025-01-04 17:52:00|90.01|89.51|90.02|89.52|90.03|89.53|90.01|89.51|7
1736013130000|2025-01-04 17:52:10|90.03|89.53|89.98|89.48|90.03|89.53|89.98|89.48|7
1736013140000|2025-01-04 17:52:20|89.97|89.47|89.97|89.47|89.99|89.49|89.97|89.47|7
1736013150000|2025-01-04 17:52:30|89.96|89.46|90.01|89.51|90.01|89.51|89.96|89.46|5
1736013160000|2025-01-04 17:52:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736013170000|2025-01-04 17:52:50|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|4
1736013180000|2025-01-04 17:53:00|89.99|89.49|89.99|89.49|89.99|89.49|89.98|89.48|3
1736013190000|2025-01-04 17:53:10|90|89.5|89.93|89.43|90|89.5|89.91|89.41|5
1736013210000|2025-01-04 17:53:30|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736013220000|2025-01-04 17:53:40|89.94|89.44|89.94|89.44|89.94|89.44|89.93|89.43|5
1736013240000|2025-01-04 17:54:00|89.96|89.46|89.99|89.49|90.01|89.51|89.96|89.46|6
1736013250000|2025-01-04 17:54:10|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736013260000|2025-01-04 17:54:20|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736013280000|2025-01-04 17:54:40|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736013300000|2025-01-04 17:55:00|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736013310000|2025-01-04 17:55:10|89.99|89.49|90.01|89.51|90.02|89.52|89.99|89.49|8
1736013320000|2025-01-04 17:55:20|90.02|89.52|90.02|89.52|90.03|89.53|90.01|89.51|4
1736013330000|2025-01-04 17:55:30|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736013340000|2025-01-04 17:55:40|90.05|89.55|90.03|89.53|90.07|89.57|90.03|89.53|6
1736013350000|2025-01-04 17:55:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736013360000|2025-01-04 17:56:00|90.06|89.56|90.02|89.52|90.06|89.56|90|89.5|10
1736013370000|2025-01-04 17:56:10|90.01|89.51|90.01|89.51|90.01|89.51|89.99|89.49|4
1736013390000|2025-01-04 17:56:30|90.02|89.52|90.08|89.58|90.09|89.59|90.02|89.52|10
1736013400000|2025-01-04 17:56:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736013410000|2025-01-04 17:56:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736013420000|2025-01-04 17:57:00|90.11|89.61|90.13|89.63|90.14|89.64|90.11|89.61|6
1736013430000|2025-01-04 17:57:10|90.12|89.62|90.19|89.69|90.19|89.69|90.12|89.62|7
1736013440000|2025-01-04 17:57:20|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|3
1736013450000|2025-01-04 17:57:30|90.23|89.73|90.25|89.75|90.27|89.77|90.23|89.73|4
1736013460000|2025-01-04 17:57:40|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|6
1736013470000|2025-01-04 17:57:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|4
1736013480000|2025-01-04 17:58:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736013490000|2025-01-04 17:58:10|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736013500000|2025-01-04 17:58:20|90.2|89.7|90.25|89.75|90.25|89.75|90.2|89.7|6
1736013510000|2025-01-04 17:58:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|4
1736013520000|2025-01-04 17:58:40|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|4
1736013530000|2025-01-04 17:58:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736013540000|2025-01-04 17:59:00|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736013560000|2025-01-04 17:59:20|90.28|89.78|90.34|89.84|90.34|89.84|90.28|89.78|3
1736013570000|2025-01-04 17:59:30|90.33|89.83|90.41|89.91|90.41|89.91|90.33|89.83|7
1736013580000|2025-01-04 17:59:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736013590000|2025-01-04 17:59:50|90.43|89.93|90.48|89.98|90.48|89.98|90.43|89.93|4
1736013600000|2025-01-04 18:00:00|90.5|90|90.56|90.06|90.56|90.06|90.49|89.99|15
1736013610000|2025-01-04 18:00:10|90.55|90.05|90.63|90.13|90.63|90.13|90.55|90.05|6
1736013620000|2025-01-04 18:00:20|90.62|90.12|90.63|90.13|90.64|90.14|90.62|90.12|4
1736013630000|2025-01-04 18:00:30|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|5
1736013640000|2025-01-04 18:00:40|90.6|90.1|90.6|90.1|90.6|90.1|90.59|90.09|3
1736013650000|2025-01-04 18:00:50|90.61|90.11|90.55|90.05|90.61|90.11|90.52|90.02|7
1736013660000|2025-01-04 18:01:00|90.56|90.06|90.56|90.06|90.61|90.11|90.56|90.06|8
1736013670000|2025-01-04 18:01:10|90.54|90.04|90.61|90.11|90.61|90.11|90.54|90.04|9
1736013680000|2025-01-04 18:01:20|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736013700000|2025-01-04 18:01:40|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|4
1736013710000|2025-01-04 18:01:50|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736013720000|2025-01-04 18:02:00|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736013730000|2025-01-04 18:02:10|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736013750000|2025-01-04 18:02:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736013800000|2025-01-04 18:03:20|90.51|90.01|90.49|89.99|90.51|90.01|90.46|89.96|6
1736013810000|2025-01-04 18:03:30|90.5|90|90.5|90|90.51|90.01|90.49|89.99|6
1736013820000|2025-01-04 18:03:40|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|3
1736013830000|2025-01-04 18:03:50|90.47|89.97|90.48|89.98|90.48|89.98|90.45|89.95|4
1736013840000|2025-01-04 18:04:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736013850000|2025-01-04 18:04:10|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736013860000|2025-01-04 18:04:20|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1736013870000|2025-01-04 18:04:30|90.5|90|90.56|90.06|90.56|90.06|90.5|90|7
1736013880000|2025-01-04 18:04:40|90.55|90.05|90.59|90.09|90.62|90.12|90.55|90.05|11
1736013890000|2025-01-04 18:04:50|90.58|90.08|90.59|90.09|90.6|90.1|90.58|90.08|4
1736013900000|2025-01-04 18:05:00|90.58|90.08|90.52|90.02|90.58|90.08|90.52|90.02|5
1736013910000|2025-01-04 18:05:10|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736013920000|2025-01-04 18:05:20|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736013930000|2025-01-04 18:05:30|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736013940000|2025-01-04 18:05:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736013950000|2025-01-04 18:05:50|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736013960000|2025-01-04 18:06:00|90.48|89.98|90.48|89.98|90.5|90|90.48|89.98|4
1736013970000|2025-01-04 18:06:10|90.47|89.97|90.47|89.97|90.49|89.99|90.46|89.96|8
1736013990000|2025-01-04 18:06:30|90.48|89.98|90.48|89.98|90.49|89.99|90.47|89.97|5
1736014000000|2025-01-04 18:06:40|90.49|89.99|90.49|89.99|90.49|89.99|90.48|89.98|5
1736014010000|2025-01-04 18:06:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|4
1736014020000|2025-01-04 18:07:00|90.48|89.98|90.5|90|90.5|90|90.48|89.98|2
1736014030000|2025-01-04 18:07:10|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736014040000|2025-01-04 18:07:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736014050000|2025-01-04 18:07:30|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736014060000|2025-01-04 18:07:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736014070000|2025-01-04 18:07:50|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736014090000|2025-01-04 18:08:10|90.5|90|90.6|90.1|90.61|90.11|90.5|90|8
1736014100000|2025-01-04 18:08:20|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736014110000|2025-01-04 18:08:30|90.56|90.06|90.54|90.04|90.56|90.06|90.53|90.03|4
1736014120000|2025-01-04 18:08:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736014160000|2025-01-04 18:09:20|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736014170000|2025-01-04 18:09:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736014180000|2025-01-04 18:09:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736014190000|2025-01-04 18:09:50|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|5
1736014200000|2025-01-04 18:10:00|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736014210000|2025-01-04 18:10:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736014220000|2025-01-04 18:10:20|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736014420000|2025-01-04 18:13:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014430000|2025-01-04 18:13:50|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736014440000|2025-01-04 18:14:00|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736014460000|2025-01-04 18:14:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014480000|2025-01-04 18:14:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736014490000|2025-01-04 18:14:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736014500000|2025-01-04 18:15:00|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736014510000|2025-01-04 18:15:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736014520000|2025-01-04 18:15:20|90.4|89.9|90.41|89.91|90.43|89.93|90.39|89.89|5
1736014530000|2025-01-04 18:15:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736014540000|2025-01-04 18:15:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736014550000|2025-01-04 18:15:50|90.4|89.9|90.37|89.87|90.4|89.9|90.37|89.87|4
1736014560000|2025-01-04 18:16:00|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736014570000|2025-01-04 18:16:10|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|8
1736014580000|2025-01-04 18:16:20|90.41|89.91|90.4|89.9|90.41|89.91|90.39|89.89|3
1736014590000|2025-01-04 18:16:30|90.41|89.91|90.42|89.92|90.44|89.94|90.41|89.91|4
1736014610000|2025-01-04 18:16:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014620000|2025-01-04 18:17:00|90.42|89.92|90.4|89.9|90.43|89.93|90.4|89.9|5
1736014630000|2025-01-04 18:17:10|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|6
1736014640000|2025-01-04 18:17:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014650000|2025-01-04 18:17:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|4
1736014660000|2025-01-04 18:17:40|90.37|89.87|90.39|89.89|90.39|89.89|90.36|89.86|6
1736014670000|2025-01-04 18:17:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|4
1736014680000|2025-01-04 18:18:00|90.4|89.9|90.45|89.95|90.45|89.95|90.4|89.9|6
1736014690000|2025-01-04 18:18:10|90.47|89.97|90.43|89.93|90.47|89.97|90.42|89.92|8
1736014700000|2025-01-04 18:18:20|90.42|89.92|90.44|89.94|90.45|89.95|90.42|89.92|4
1736014710000|2025-01-04 18:18:30|90.43|89.93|90.42|89.92|90.43|89.93|90.41|89.91|3
1736014720000|2025-01-04 18:18:40|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014750000|2025-01-04 18:19:10|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736014760000|2025-01-04 18:19:20|90.42|89.92|90.39|89.89|90.42|89.92|90.39|89.89|5
1736014770000|2025-01-04 18:19:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736014780000|2025-01-04 18:19:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736014790000|2025-01-04 18:19:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014800000|2025-01-04 18:20:00|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|5
1736014810000|2025-01-04 18:20:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736014820000|2025-01-04 18:20:20|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736014840000|2025-01-04 18:20:40|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|2
1736014850000|2025-01-04 18:20:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014880000|2025-01-04 18:21:20|90.37|89.87|90.39|89.89|90.4|89.9|90.37|89.87|9
1736014890000|2025-01-04 18:21:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|5
1736014900000|2025-01-04 18:21:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736014910000|2025-01-04 18:21:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014930000|2025-01-04 18:22:10|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736014940000|2025-01-04 18:22:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736014950000|2025-01-04 18:22:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014960000|2025-01-04 18:22:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736014970000|2025-01-04 18:22:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736015030000|2025-01-04 18:23:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015070000|2025-01-04 18:24:30|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|4
1736015080000|2025-01-04 18:24:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736015100000|2025-01-04 18:25:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736015110000|2025-01-04 18:25:10|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736015140000|2025-01-04 18:25:40|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|3
1736015150000|2025-01-04 18:25:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015160000|2025-01-04 18:26:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736015170000|2025-01-04 18:26:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015180000|2025-01-04 18:26:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736015220000|2025-01-04 18:27:00|90.49|89.99|90.56|90.06|90.56|90.06|90.49|89.99|6
1736015230000|2025-01-04 18:27:10|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|5
1736015240000|2025-01-04 18:27:20|90.56|90.06|90.59|90.09|90.6|90.1|90.56|90.06|6
1736015250000|2025-01-04 18:27:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736015260000|2025-01-04 18:27:40|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|4
1736015280000|2025-01-04 18:28:00|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736015310000|2025-01-04 18:28:30|90.54|90.04|90.52|90.02|90.54|90.04|90.51|90.01|7
1736015330000|2025-01-04 18:28:50|90.51|90.01|90.5|90|90.52|90.02|90.5|90|4
1736015340000|2025-01-04 18:29:00|90.49|89.99|90.48|89.98|90.5|90|90.48|89.98|4
1736015350000|2025-01-04 18:29:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736015360000|2025-01-04 18:29:20|90.47|89.97|90.43|89.93|90.48|89.98|90.43|89.93|9
1736015370000|2025-01-04 18:29:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015380000|2025-01-04 18:29:40|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736015400000|2025-01-04 18:30:00|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736015420000|2025-01-04 18:30:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|5
1736015430000|2025-01-04 18:30:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736015440000|2025-01-04 18:30:40|90.4|89.9|90.36|89.86|90.4|89.9|90.36|89.86|4
1736015450000|2025-01-04 18:30:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736015470000|2025-01-04 18:31:10|90.25|89.75|90.19|89.69|90.26|89.76|90.19|89.69|5
1736015480000|2025-01-04 18:31:20|90.18|89.68|90.19|89.69|90.22|89.72|90.17|89.67|9
1736015490000|2025-01-04 18:31:30|90.2|89.7|90.23|89.73|90.23|89.73|90.19|89.69|8
1736015500000|2025-01-04 18:31:40|90.24|89.74|90.28|89.78|90.29|89.79|90.24|89.74|11
1736015510000|2025-01-04 18:31:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736015520000|2025-01-04 18:32:00|90.27|89.77|90.32|89.82|90.32|89.82|90.26|89.76|11
1736015530000|2025-01-04 18:32:10|90.31|89.81|90.25|89.75|90.31|89.81|90.25|89.75|6
1736015540000|2025-01-04 18:32:20|90.26|89.76|90.28|89.78|90.29|89.79|90.26|89.76|7
1736015550000|2025-01-04 18:32:30|90.24|89.74|90.22|89.72|90.24|89.74|90.22|89.72|3
1736015560000|2025-01-04 18:32:40|90.21|89.71|90.17|89.67|90.21|89.71|90.17|89.67|2
1736015580000|2025-01-04 18:33:00|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736015610000|2025-01-04 18:33:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|4
1736015620000|2025-01-04 18:33:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736015630000|2025-01-04 18:33:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736015640000|2025-01-04 18:34:00|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736015650000|2025-01-04 18:34:10|90.21|89.71|90.21|89.71|90.23|89.73|90.2|89.7|8
1736015660000|2025-01-04 18:34:20|90.23|89.73|90.23|89.73|90.24|89.74|90.23|89.73|3
1736015670000|2025-01-04 18:34:30|90.25|89.75|90.23|89.73|90.25|89.75|90.23|89.73|3
1736015680000|2025-01-04 18:34:40|90.24|89.74|90.29|89.79|90.29|89.79|90.24|89.74|5
1736015690000|2025-01-04 18:34:50|90.28|89.78|90.24|89.74|90.28|89.78|90.23|89.73|5
1736015700000|2025-01-04 18:35:00|90.23|89.73|90.22|89.72|90.23|89.73|90.21|89.71|3
1736015710000|2025-01-04 18:35:10|90.23|89.73|90.21|89.71|90.23|89.73|90.2|89.7|4
1736015720000|2025-01-04 18:35:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|8
1736015730000|2025-01-04 18:35:30|90.26|89.76|90.28|89.78|90.29|89.79|90.24|89.74|6
1736015740000|2025-01-04 18:35:40|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|8
1736015750000|2025-01-04 18:35:50|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736015760000|2025-01-04 18:36:00|90.25|89.75|90.2|89.7|90.25|89.75|90.2|89.7|5
1736015780000|2025-01-04 18:36:20|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|2
1736015790000|2025-01-04 18:36:30|90.24|89.74|90.23|89.73|90.24|89.74|90.21|89.71|6
1736015800000|2025-01-04 18:36:40|90.24|89.74|90.27|89.77|90.28|89.78|90.24|89.74|5
1736015820000|2025-01-04 18:37:00|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736015830000|2025-01-04 18:37:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736015840000|2025-01-04 18:37:20|90.28|89.78|90.27|89.77|90.29|89.79|90.27|89.77|4
1736015850000|2025-01-04 18:37:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736015860000|2025-01-04 18:37:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736015870000|2025-01-04 18:37:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736015880000|2025-01-04 18:38:00|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|4
1736015890000|2025-01-04 18:38:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736015900000|2025-01-04 18:38:20|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736015910000|2025-01-04 18:38:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736015920000|2025-01-04 18:38:40|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736015940000|2025-01-04 18:39:00|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736015950000|2025-01-04 18:39:10|90.2|89.7|90.21|89.71|90.21|89.71|90.19|89.69|4
1736015990000|2025-01-04 18:39:50|90.22|89.72|90.22|89.72|90.23|89.73|90.21|89.71|5
1736016000000|2025-01-04 18:40:00|90.2|89.7|90.22|89.72|90.23|89.73|90.2|89.7|8
1736016020000|2025-01-04 18:40:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|5
1736016030000|2025-01-04 18:40:30|90.27|89.77|90.23|89.73|90.27|89.77|90.23|89.73|3
1736016040000|2025-01-04 18:40:40|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|6
1736016060000|2025-01-04 18:41:00|90.29|89.79|90.3|89.8|90.31|89.81|90.29|89.79|6
1736016090000|2025-01-04 18:41:30|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736016100000|2025-01-04 18:41:40|90.28|89.78|90.23|89.73|90.28|89.78|90.23|89.73|6
1736016110000|2025-01-04 18:41:50|90.24|89.74|90.25|89.75|90.27|89.77|90.24|89.74|4
1736016120000|2025-01-04 18:42:00|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|4
1736016140000|2025-01-04 18:42:20|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736016150000|2025-01-04 18:42:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736016160000|2025-01-04 18:42:40|90.23|89.73|90.23|89.73|90.24|89.74|90.22|89.72|4
1736016180000|2025-01-04 18:43:00|90.22|89.72|90.18|89.68|90.22|89.72|90.18|89.68|4
1736016190000|2025-01-04 18:43:10|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736016200000|2025-01-04 18:43:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|4
1736016210000|2025-01-04 18:43:30|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736016230000|2025-01-04 18:43:50|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|5
1736016240000|2025-01-04 18:44:00|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736016250000|2025-01-04 18:44:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736016270000|2025-01-04 18:44:30|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736016300000|2025-01-04 18:45:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736016420000|2025-01-04 18:47:00|90.09|89.59|90|89.5|90.09|89.59|89.99|89.49|6
1736016430000|2025-01-04 18:47:10|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736016440000|2025-01-04 18:47:20|90.03|89.53|90.01|89.51|90.04|89.54|90|89.5|6
1736016450000|2025-01-04 18:47:30|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736016460000|2025-01-04 18:47:40|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736016470000|2025-01-04 18:47:50|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736016480000|2025-01-04 18:48:00|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|4
1736016490000|2025-01-04 18:48:10|90.08|89.58|90|89.5|90.08|89.58|90|89.5|6
1736016510000|2025-01-04 18:48:30|90.01|89.51|90|89.5|90.01|89.51|89.99|89.49|4
1736016520000|2025-01-04 18:48:40|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736016540000|2025-01-04 18:49:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736016550000|2025-01-04 18:49:10|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|5
1736016560000|2025-01-04 18:49:20|90.06|89.56|90.12|89.62|90.12|89.62|90.06|89.56|6
1736016570000|2025-01-04 18:49:30|90.13|89.63|90.11|89.61|90.13|89.63|90.1|89.6|8
1736016580000|2025-01-04 18:49:40|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736016590000|2025-01-04 18:49:50|90.11|89.61|90.18|89.68|90.18|89.68|90.11|89.61|6
1736016600000|2025-01-04 18:50:00|90.19|89.69|90.22|89.72|90.22|89.72|90.17|89.67|11
1736016610000|2025-01-04 18:50:10|90.2|89.7|90.18|89.68|90.21|89.71|90.18|89.68|5
1736016630000|2025-01-04 18:50:30|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|4
1736016640000|2025-01-04 18:50:40|90.22|89.72|90.21|89.71|90.23|89.73|90.21|89.71|4
1736016650000|2025-01-04 18:50:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736016660000|2025-01-04 18:51:00|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|4
1736016680000|2025-01-04 18:51:20|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736016690000|2025-01-04 18:51:30|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736016700000|2025-01-04 18:51:40|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736016710000|2025-01-04 18:51:50|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736016720000|2025-01-04 18:52:00|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|4
1736016730000|2025-01-04 18:52:10|90.23|89.73|90.22|89.72|90.23|89.73|90.22|89.72|2
1736016740000|2025-01-04 18:52:20|90.21|89.71|90.24|89.74|90.24|89.74|90.21|89.71|4
1736016750000|2025-01-04 18:52:30|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|4
1736016760000|2025-01-04 18:52:40|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|2
1736016770000|2025-01-04 18:52:50|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|4
1736016780000|2025-01-04 18:53:00|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736016800000|2025-01-04 18:53:20|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736016820000|2025-01-04 18:53:40|90.22|89.72|90.21|89.71|90.22|89.72|90.2|89.7|3
1736016830000|2025-01-04 18:53:50|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736016850000|2025-01-04 18:54:10|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736016880000|2025-01-04 18:54:40|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736016890000|2025-01-04 18:54:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736016900000|2025-01-04 18:55:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736016920000|2025-01-04 18:55:20|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736016930000|2025-01-04 18:55:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736016950000|2025-01-04 18:55:50|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736016960000|2025-01-04 18:56:00|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|4
1736016970000|2025-01-04 18:56:10|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736016980000|2025-01-04 18:56:20|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736017010000|2025-01-04 18:56:50|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736017040000|2025-01-04 18:57:20|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736017050000|2025-01-04 18:57:30|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017060000|2025-01-04 18:57:40|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736017070000|2025-01-04 18:57:50|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|6
1736017080000|2025-01-04 18:58:00|90.18|89.68|90.18|89.68|90.18|89.68|90.17|89.67|3
1736017090000|2025-01-04 18:58:10|90.19|89.69|90.2|89.7|90.21|89.71|90.19|89.69|4
1736017100000|2025-01-04 18:58:20|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736017120000|2025-01-04 18:58:40|90.2|89.7|90.2|89.7|90.21|89.71|90.19|89.69|4
1736017130000|2025-01-04 18:58:50|90.22|89.72|90.2|89.7|90.22|89.72|90.2|89.7|2
1736017140000|2025-01-04 18:59:00|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017160000|2025-01-04 18:59:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|4
1736017170000|2025-01-04 18:59:30|90.22|89.72|90.22|89.72|90.23|89.73|90.22|89.72|3
1736017180000|2025-01-04 18:59:40|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736017190000|2025-01-04 18:59:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736017200000|2025-01-04 19:00:00|90.24|89.74|90.32|89.82|90.32|89.82|90.24|89.74|9
1736017210000|2025-01-04 19:00:10|90.33|89.83|90.29|89.79|90.33|89.83|90.29|89.79|5
1736017220000|2025-01-04 19:00:20|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736017230000|2025-01-04 19:00:30|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|4
1736017240000|2025-01-04 19:00:40|90.31|89.81|90.29|89.79|90.32|89.82|90.29|89.79|5
1736017250000|2025-01-04 19:00:50|90.28|89.78|90.25|89.75|90.29|89.79|90.25|89.75|6
1736017260000|2025-01-04 19:01:00|90.26|89.76|90.31|89.81|90.32|89.82|90.26|89.76|14
1736017270000|2025-01-04 19:01:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|4
1736017280000|2025-01-04 19:01:20|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736017290000|2025-01-04 19:01:30|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736017300000|2025-01-04 19:01:40|90.29|89.79|90.26|89.76|90.29|89.79|90.26|89.76|4
1736017310000|2025-01-04 19:01:50|90.23|89.73|90.19|89.69|90.23|89.73|90.19|89.69|4
1736017330000|2025-01-04 19:02:10|90.18|89.68|90.18|89.68|90.19|89.69|90.18|89.68|5
1736017340000|2025-01-04 19:02:20|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736017350000|2025-01-04 19:02:30|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736017360000|2025-01-04 19:02:40|90.22|89.72|90.24|89.74|90.26|89.76|90.22|89.72|8
1736017370000|2025-01-04 19:02:50|90.25|89.75|90.24|89.74|90.27|89.77|90.23|89.73|9
1736017380000|2025-01-04 19:03:00|90.23|89.73|90.23|89.73|90.24|89.74|90.23|89.73|3
1736017390000|2025-01-04 19:03:10|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736017400000|2025-01-04 19:03:20|90.26|89.76|90.26|89.76|90.26|89.76|90.23|89.73|9
1736017410000|2025-01-04 19:03:30|90.24|89.74|90.23|89.73|90.24|89.74|90.22|89.72|4
1736017420000|2025-01-04 19:03:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736017430000|2025-01-04 19:03:50|90.21|89.71|90.19|89.69|90.21|89.71|90.18|89.68|4
1736017440000|2025-01-04 19:04:00|90.2|89.7|90.15|89.65|90.2|89.7|90.14|89.64|9
1736017450000|2025-01-04 19:04:10|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736017460000|2025-01-04 19:04:20|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736017470000|2025-01-04 19:04:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|2
1736017490000|2025-01-04 19:04:50|90.19|89.69|90.21|89.71|90.22|89.72|90.19|89.69|4
1736017500000|2025-01-04 19:05:00|90.23|89.73|90.28|89.78|90.28|89.78|90.23|89.73|6
1736017510000|2025-01-04 19:05:10|90.27|89.77|90.23|89.73|90.28|89.78|90.23|89.73|14
1736017520000|2025-01-04 19:05:20|90.21|89.71|90.22|89.72|90.23|89.73|90.21|89.71|6
1736017530000|2025-01-04 19:05:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736017540000|2025-01-04 19:05:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736017550000|2025-01-04 19:05:50|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017560000|2025-01-04 19:06:00|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736017570000|2025-01-04 19:06:10|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017580000|2025-01-04 19:06:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|8
1736017590000|2025-01-04 19:06:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|8
1736017600000|2025-01-04 19:06:40|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017610000|2025-01-04 19:06:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017630000|2025-01-04 19:07:10|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017640000|2025-01-04 19:07:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736017650000|2025-01-04 19:07:30|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736017660000|2025-01-04 19:07:40|90.24|89.74|90.28|89.78|90.29|89.79|90.24|89.74|7
1736017670000|2025-01-04 19:07:50|90.27|89.77|90.26|89.76|90.28|89.78|90.24|89.74|7
1736017680000|2025-01-04 19:08:00|90.27|89.77|90.26|89.76|90.28|89.78|90.26|89.76|4
1736017700000|2025-01-04 19:08:20|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|5
1736017710000|2025-01-04 19:08:30|90.3|89.8|90.31|89.81|90.33|89.83|90.3|89.8|8
1736017720000|2025-01-04 19:08:40|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|4
1736017730000|2025-01-04 19:08:50|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|4
1736017740000|2025-01-04 19:09:00|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|7
1736017750000|2025-01-04 19:09:10|90.3|89.8|90.3|89.8|90.31|89.81|90.3|89.8|3
1736017760000|2025-01-04 19:09:20|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736017770000|2025-01-04 19:09:30|90.28|89.78|90.27|89.77|90.29|89.79|90.26|89.76|6
1736017780000|2025-01-04 19:09:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736017790000|2025-01-04 19:09:50|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736017800000|2025-01-04 19:10:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736017810000|2025-01-04 19:10:10|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736017820000|2025-01-04 19:10:20|90.25|89.75|90.24|89.74|90.26|89.76|90.24|89.74|4
1736017830000|2025-01-04 19:10:30|90.25|89.75|90.27|89.77|90.27|89.77|90.24|89.74|5
1736017840000|2025-01-04 19:10:40|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|5
1736017850000|2025-01-04 19:10:50|90.26|89.76|90.28|89.78|90.28|89.78|90.26|89.76|3
1736017860000|2025-01-04 19:11:00|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736017870000|2025-01-04 19:11:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736017880000|2025-01-04 19:11:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736017900000|2025-01-04 19:11:40|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|5
1736017910000|2025-01-04 19:11:50|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736017920000|2025-01-04 19:12:00|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736017930000|2025-01-04 19:12:10|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|4
1736017950000|2025-01-04 19:12:30|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|4
1736017980000|2025-01-04 19:13:00|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|3
1736017990000|2025-01-04 19:13:10|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736018000000|2025-01-04 19:13:20|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|6
1736018020000|2025-01-04 19:13:40|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736018040000|2025-01-04 19:14:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736018050000|2025-01-04 19:14:10|90.37|89.87|90.51|90.01|90.51|90.01|90.37|89.87|6
1736018060000|2025-01-04 19:14:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736018070000|2025-01-04 19:14:30|90.5|90|90.54|90.04|90.54|90.04|90.5|90|5
1736018080000|2025-01-04 19:14:40|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736018100000|2025-01-04 19:15:00|90.54|90.04|90.6|90.1|90.6|90.1|90.53|90.03|6
1736018110000|2025-01-04 19:15:10|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|8
1736018120000|2025-01-04 19:15:20|90.65|90.15|90.64|90.14|90.65|90.15|90.62|90.12|4
1736018130000|2025-01-04 19:15:30|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736018140000|2025-01-04 19:15:40|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|5
1736018180000|2025-01-04 19:16:20|90.71|90.21|90.74|90.24|90.79|90.29|90.71|90.21|18
1736018190000|2025-01-04 19:16:30|90.72|90.22|90.67|90.17|90.72|90.22|90.63|90.13|12
1736018200000|2025-01-04 19:16:40|90.68|90.18|90.65|90.15|90.69|90.19|90.65|90.15|9
1736018210000|2025-01-04 19:16:50|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|3
1736018220000|2025-01-04 19:17:00|90.6|90.1|90.58|90.08|90.6|90.1|90.56|90.06|7
1736018230000|2025-01-04 19:17:10|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736018240000|2025-01-04 19:17:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736018250000|2025-01-04 19:17:30|90.59|90.09|90.6|90.1|90.6|90.1|90.55|90.05|9
1736018260000|2025-01-04 19:17:40|90.59|90.09|90.59|90.09|90.59|90.09|90.57|90.07|6
1736018270000|2025-01-04 19:17:50|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736018280000|2025-01-04 19:18:00|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|3
1736018290000|2025-01-04 19:18:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736018300000|2025-01-04 19:18:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|4
1736018310000|2025-01-04 19:18:30|90.48|89.98|90.46|89.96|90.48|89.98|90.45|89.95|3
1736018320000|2025-01-04 19:18:40|90.44|89.94|90.42|89.92|90.45|89.95|90.42|89.92|9
1736018330000|2025-01-04 19:18:50|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|6
1736018340000|2025-01-04 19:19:00|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|5
1736018350000|2025-01-04 19:19:10|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736018360000|2025-01-04 19:19:20|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|5
1736018370000|2025-01-04 19:19:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736018380000|2025-01-04 19:19:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736018390000|2025-01-04 19:19:50|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|13
1736018400000|2025-01-04 19:20:00|90.38|89.88|90.39|89.89|90.4|89.9|90.37|89.87|9
1736018410000|2025-01-04 19:20:10|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736018440000|2025-01-04 19:20:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736018450000|2025-01-04 19:20:50|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736018460000|2025-01-04 19:21:00|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736018470000|2025-01-04 19:21:10|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|5
1736018480000|2025-01-04 19:21:20|90.35|89.85|90.35|89.85|90.36|89.86|90.35|89.85|3
1736018490000|2025-01-04 19:21:30|90.32|89.82|90.34|89.84|90.36|89.86|90.32|89.82|6
1736018500000|2025-01-04 19:21:40|90.33|89.83|90.34|89.84|90.34|89.84|90.31|89.81|7
1736018510000|2025-01-04 19:21:50|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|5
1736018520000|2025-01-04 19:22:00|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|3
1736018530000|2025-01-04 19:22:10|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|7
1736018540000|2025-01-04 19:22:20|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736018560000|2025-01-04 19:22:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736018580000|2025-01-04 19:23:00|90.34|89.84|90.39|89.89|90.4|89.9|90.34|89.84|8
1736018590000|2025-01-04 19:23:10|90.37|89.87|90.36|89.86|90.37|89.87|90.35|89.85|6
1736018600000|2025-01-04 19:23:20|90.37|89.87|90.35|89.85|90.38|89.88|90.35|89.85|4
1736018610000|2025-01-04 19:23:30|90.36|89.86|90.35|89.85|90.38|89.88|90.35|89.85|4
1736018620000|2025-01-04 19:23:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736018650000|2025-01-04 19:24:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736018680000|2025-01-04 19:24:40|90.35|89.85|90.35|89.85|90.37|89.87|90.35|89.85|8
1736018720000|2025-01-04 19:25:20|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736018730000|2025-01-04 19:25:30|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|4
1736018740000|2025-01-04 19:25:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736018750000|2025-01-04 19:25:50|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736018760000|2025-01-04 19:26:00|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|4
1736018770000|2025-01-04 19:26:10|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736018830000|2025-01-04 19:27:10|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736018840000|2025-01-04 19:27:20|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736018850000|2025-01-04 19:27:30|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|6
1736018860000|2025-01-04 19:27:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736018870000|2025-01-04 19:27:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736018890000|2025-01-04 19:28:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736018900000|2025-01-04 19:28:20|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736018920000|2025-01-04 19:28:40|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736018930000|2025-01-04 19:28:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736018940000|2025-01-04 19:29:00|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|2
1736018950000|2025-01-04 19:29:10|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|7
1736018960000|2025-01-04 19:29:20|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736018990000|2025-01-04 19:29:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736019000000|2025-01-04 19:30:00|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|2
1736019010000|2025-01-04 19:30:10|90.3|89.8|90.34|89.84|90.35|89.85|90.3|89.8|4
1736019020000|2025-01-04 19:30:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736019030000|2025-01-04 19:30:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736019040000|2025-01-04 19:30:40|90.33|89.83|90.38|89.88|90.38|89.88|90.33|89.83|3
1736019050000|2025-01-04 19:30:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736019060000|2025-01-04 19:31:00|90.34|89.84|90.41|89.91|90.41|89.91|90.34|89.84|9
1736019070000|2025-01-04 19:31:10|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|4
1736019080000|2025-01-04 19:31:20|90.4|89.9|90.38|89.88|90.41|89.91|90.38|89.88|5
1736019090000|2025-01-04 19:31:30|90.37|89.87|90.41|89.91|90.41|89.91|90.33|89.83|7
1736019100000|2025-01-04 19:31:40|90.4|89.9|90.45|89.95|90.45|89.95|90.4|89.9|6
1736019110000|2025-01-04 19:31:50|90.44|89.94|90.43|89.93|90.45|89.95|90.42|89.92|9
1736019120000|2025-01-04 19:32:00|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736019130000|2025-01-04 19:32:10|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736019140000|2025-01-04 19:32:20|90.42|89.92|90.41|89.91|90.42|89.92|90.39|89.89|7
1736019150000|2025-01-04 19:32:30|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|5
1736019160000|2025-01-04 19:32:40|90.45|89.95|90.44|89.94|90.45|89.95|90.43|89.93|5
1736019180000|2025-01-04 19:33:00|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736019190000|2025-01-04 19:33:10|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736019200000|2025-01-04 19:33:20|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|4
1736019210000|2025-01-04 19:33:30|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736019220000|2025-01-04 19:33:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736019230000|2025-01-04 19:33:50|90.41|89.91|90.39|89.89|90.42|89.92|90.38|89.88|5
1736019240000|2025-01-04 19:34:00|90.38|89.88|90.38|89.88|90.39|89.89|90.37|89.87|5
1736019250000|2025-01-04 19:34:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736019260000|2025-01-04 19:34:20|90.36|89.86|90.38|89.88|90.38|89.88|90.34|89.84|5
1736019270000|2025-01-04 19:34:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736019280000|2025-01-04 19:34:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736019300000|2025-01-04 19:35:00|90.4|89.9|90.42|89.92|90.42|89.92|90.39|89.89|5
1736019310000|2025-01-04 19:35:10|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736019330000|2025-01-04 19:35:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736019340000|2025-01-04 19:35:40|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736019360000|2025-01-04 19:36:00|90.4|89.9|90.34|89.84|90.41|89.91|90.34|89.84|9
1736019390000|2025-01-04 19:36:30|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736019400000|2025-01-04 19:36:40|90.35|89.85|90.38|89.88|90.38|89.88|90.35|89.85|4
1736019410000|2025-01-04 19:36:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736019420000|2025-01-04 19:37:00|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|4
1736019430000|2025-01-04 19:37:10|90.37|89.87|90.38|89.88|90.39|89.89|90.37|89.87|4
1736019440000|2025-01-04 19:37:20|90.39|89.89|90.41|89.91|90.42|89.92|90.38|89.88|7
1736019450000|2025-01-04 19:37:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736019480000|2025-01-04 19:38:00|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736019490000|2025-01-04 19:38:10|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736019500000|2025-01-04 19:38:20|90.41|89.91|90.4|89.9|90.41|89.91|90.38|89.88|5
1736019510000|2025-01-04 19:38:30|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736019520000|2025-01-04 19:38:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|4
1736019530000|2025-01-04 19:38:50|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736019540000|2025-01-04 19:39:00|90.39|89.89|90.4|89.9|90.41|89.91|90.39|89.89|6
1736019560000|2025-01-04 19:39:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736019580000|2025-01-04 19:39:40|90.36|89.86|90.34|89.84|90.36|89.86|90.34|89.84|2
1736019590000|2025-01-04 19:39:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736019610000|2025-01-04 19:40:10|90.33|89.83|90.28|89.78|90.33|89.83|90.28|89.78|4
1736019620000|2025-01-04 19:40:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736019630000|2025-01-04 19:40:30|90.28|89.78|90.29|89.79|90.3|89.8|90.28|89.78|4
1736019660000|2025-01-04 19:41:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736019670000|2025-01-04 19:41:10|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736019680000|2025-01-04 19:41:20|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|4
1736019690000|2025-01-04 19:41:30|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|5
1736019700000|2025-01-04 19:41:40|90.22|89.72|90.21|89.71|90.24|89.74|90.21|89.71|8
1736019730000|2025-01-04 19:42:10|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|2
1736019740000|2025-01-04 19:42:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736019750000|2025-01-04 19:42:30|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736019770000|2025-01-04 19:42:50|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736019780000|2025-01-04 19:43:00|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019790000|2025-01-04 19:43:10|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736019800000|2025-01-04 19:43:20|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736019810000|2025-01-04 19:43:30|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019820000|2025-01-04 19:43:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736019840000|2025-01-04 19:44:00|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019860000|2025-01-04 19:44:20|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736019880000|2025-01-04 19:44:40|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736019890000|2025-01-04 19:44:50|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736019900000|2025-01-04 19:45:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736019910000|2025-01-04 19:45:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736019920000|2025-01-04 19:45:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736019950000|2025-01-04 19:45:50|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736019960000|2025-01-04 19:46:00|90.24|89.74|90.23|89.73|90.24|89.74|90.22|89.72|3
1736019970000|2025-01-04 19:46:10|90.25|89.75|90.26|89.76|90.26|89.76|90.22|89.72|10
1736019980000|2025-01-04 19:46:20|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|7
1736019990000|2025-01-04 19:46:30|90.3|89.8|90.3|89.8|90.31|89.81|90.3|89.8|3
1736020000000|2025-01-04 19:46:40|90.31|89.81|90.32|89.82|90.34|89.84|90.3|89.8|8
1736020010000|2025-01-04 19:46:50|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736020020000|2025-01-04 19:47:00|90.32|89.82|90.3|89.8|90.32|89.82|90.29|89.79|7
1736020030000|2025-01-04 19:47:10|90.29|89.79|90.32|89.82|90.32|89.82|90.29|89.79|3
1736020040000|2025-01-04 19:47:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736020050000|2025-01-04 19:47:30|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736020060000|2025-01-04 19:47:40|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736020070000|2025-01-04 19:47:50|90.35|89.85|90.36|89.86|90.37|89.87|90.33|89.83|11
1736020090000|2025-01-04 19:48:10|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736020110000|2025-01-04 19:48:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736020120000|2025-01-04 19:48:40|90.33|89.83|90.29|89.79|90.33|89.83|90.29|89.79|5
1736020130000|2025-01-04 19:48:50|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|2
1736020140000|2025-01-04 19:49:00|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|4
1736020150000|2025-01-04 19:49:10|90.32|89.82|90.34|89.84|90.35|89.85|90.32|89.82|5
1736020160000|2025-01-04 19:49:20|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736020180000|2025-01-04 19:49:40|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|2
1736020200000|2025-01-04 19:50:00|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736020210000|2025-01-04 19:50:10|90.33|89.83|90.34|89.84|90.35|89.85|90.33|89.83|4
1736020230000|2025-01-04 19:50:30|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|5
1736020240000|2025-01-04 19:50:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736020250000|2025-01-04 19:50:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|4
1736020260000|2025-01-04 19:51:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736020270000|2025-01-04 19:51:10|90.4|89.9|90.43|89.93|90.44|89.94|90.4|89.9|8
1736020280000|2025-01-04 19:51:20|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|4
1736020290000|2025-01-04 19:51:30|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|3
1736020300000|2025-01-04 19:51:40|90.44|89.94|90.42|89.92|90.44|89.94|90.41|89.91|4
1736020310000|2025-01-04 19:51:50|90.41|89.91|90.44|89.94|90.45|89.95|90.41|89.91|10
1736020320000|2025-01-04 19:52:00|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|4
1736020330000|2025-01-04 19:52:10|90.46|89.96|90.45|89.95|90.46|89.96|90.44|89.94|6
1736020340000|2025-01-04 19:52:20|90.44|89.94|90.4|89.9|90.44|89.94|90.4|89.9|3
1736020350000|2025-01-04 19:52:30|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|4
1736020360000|2025-01-04 19:52:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736020380000|2025-01-04 19:53:00|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736020400000|2025-01-04 19:53:20|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736020410000|2025-01-04 19:53:30|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|7
1736020420000|2025-01-04 19:53:40|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736020440000|2025-01-04 19:54:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|5
1736020450000|2025-01-04 19:54:10|90.5|90|90.5|90|90.51|90.01|90.49|89.99|4
1736020460000|2025-01-04 19:54:20|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736020470000|2025-01-04 19:54:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736020480000|2025-01-04 19:54:40|90.49|89.99|90.47|89.97|90.49|89.99|90.45|89.95|6
1736020490000|2025-01-04 19:54:50|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|4
1736020500000|2025-01-04 19:55:00|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|5
1736020510000|2025-01-04 19:55:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736020550000|2025-01-04 19:55:50|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736020560000|2025-01-04 19:56:00|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|4
1736020570000|2025-01-04 19:56:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736020580000|2025-01-04 19:56:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020590000|2025-01-04 19:56:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020600000|2025-01-04 19:56:40|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020620000|2025-01-04 19:57:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736020650000|2025-01-04 19:57:30|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736020660000|2025-01-04 19:57:40|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736020700000|2025-01-04 19:58:20|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736020720000|2025-01-04 19:58:40|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|5
1736020730000|2025-01-04 19:58:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736020740000|2025-01-04 19:59:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736020750000|2025-01-04 19:59:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736020780000|2025-01-04 19:59:40|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736020790000|2025-01-04 19:59:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|4
1736020800000|2025-01-04 20:00:00|90.51|90.01|90.54|90.04|90.55|90.05|90.5|90|14
1736020810000|2025-01-04 20:00:10|90.53|90.03|90.57|90.07|90.57|90.07|90.53|90.03|3
1736020820000|2025-01-04 20:00:20|90.56|90.06|90.54|90.04|90.56|90.06|90.52|90.02|10
1736020830000|2025-01-04 20:00:30|90.55|90.05|90.6|90.1|90.64|90.14|90.55|90.05|15
1736020840000|2025-01-04 20:00:40|90.61|90.11|90.64|90.14|90.64|90.14|90.6|90.1|5
1736020850000|2025-01-04 20:00:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736020860000|2025-01-04 20:01:00|90.63|90.13|90.62|90.12|90.64|90.14|90.62|90.12|4
1736020870000|2025-01-04 20:01:10|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|5
1736020880000|2025-01-04 20:01:20|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736020890000|2025-01-04 20:01:30|90.56|90.06|90.55|90.05|90.57|90.07|90.54|90.04|7
1736020900000|2025-01-04 20:01:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|4
1736020910000|2025-01-04 20:01:50|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|5
1736020920000|2025-01-04 20:02:00|90.54|90.04|90.53|90.03|90.55|90.05|90.52|90.02|6
1736020930000|2025-01-04 20:02:10|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736020940000|2025-01-04 20:02:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736020970000|2025-01-04 20:02:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736020990000|2025-01-04 20:03:10|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|2
1736021030000|2025-01-04 20:03:50|90.45|89.95|90.51|90.01|90.51|90.01|90.45|89.95|5
1736021040000|2025-01-04 20:04:00|90.5|90|90.49|89.99|90.52|90.02|90.49|89.99|6
1736021050000|2025-01-04 20:04:10|90.5|90|90.48|89.98|90.5|90|90.48|89.98|5
1736021060000|2025-01-04 20:04:20|90.45|89.95|90.46|89.96|90.48|89.98|90.45|89.95|5
1736021070000|2025-01-04 20:04:30|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|5
1736021080000|2025-01-04 20:04:40|90.41|89.91|90.41|89.91|90.41|89.91|90.39|89.89|6
1736021090000|2025-01-04 20:04:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736021100000|2025-01-04 20:05:00|90.42|89.92|90.44|89.94|90.46|89.96|90.41|89.91|6
1736021110000|2025-01-04 20:05:10|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|4
1736021150000|2025-01-04 20:05:50|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|3
1736021160000|2025-01-04 20:06:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|5
1736021170000|2025-01-04 20:06:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021180000|2025-01-04 20:06:20|90.5|90|90.5|90|90.5|90|90.5|90|1
1736021190000|2025-01-04 20:06:30|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021200000|2025-01-04 20:06:40|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736021210000|2025-01-04 20:06:50|90.54|90.04|90.59|90.09|90.59|90.09|90.54|90.04|6
1736021220000|2025-01-04 20:07:00|90.58|90.08|90.56|90.06|90.58|90.08|90.54|90.04|4
1736021230000|2025-01-04 20:07:10|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736021240000|2025-01-04 20:07:20|90.56|90.06|90.55|90.05|90.58|90.08|90.55|90.05|6
1736021250000|2025-01-04 20:07:30|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|3
1736021260000|2025-01-04 20:07:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021280000|2025-01-04 20:08:00|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021290000|2025-01-04 20:08:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021300000|2025-01-04 20:08:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021340000|2025-01-04 20:09:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021350000|2025-01-04 20:09:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021360000|2025-01-04 20:09:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021370000|2025-01-04 20:09:30|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736021380000|2025-01-04 20:09:40|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736021400000|2025-01-04 20:10:00|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736021410000|2025-01-04 20:10:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736021420000|2025-01-04 20:10:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021430000|2025-01-04 20:10:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736021440000|2025-01-04 20:10:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736021450000|2025-01-04 20:10:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736021460000|2025-01-04 20:11:00|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736021470000|2025-01-04 20:11:10|90.47|89.97|90.46|89.96|90.47|89.97|90.44|89.94|6
1736021480000|2025-01-04 20:11:20|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736021490000|2025-01-04 20:11:30|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736021500000|2025-01-04 20:11:40|90.5|90|90.5|90|90.51|90.01|90.5|90|5
1736021530000|2025-01-04 20:12:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736021570000|2025-01-04 20:12:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021600000|2025-01-04 20:13:20|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736021630000|2025-01-04 20:13:50|90.54|90.04|90.58|90.08|90.58|90.08|90.54|90.04|3
1736021640000|2025-01-04 20:14:00|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|3
1736021650000|2025-01-04 20:14:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736021670000|2025-01-04 20:14:30|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021680000|2025-01-04 20:14:40|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736021690000|2025-01-04 20:14:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736021700000|2025-01-04 20:15:00|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736021710000|2025-01-04 20:15:10|90.54|90.04|90.53|90.03|90.55|90.05|90.53|90.03|4
1736021720000|2025-01-04 20:15:20|90.55|90.05|90.55|90.05|90.56|90.06|90.54|90.04|6
1736021740000|2025-01-04 20:15:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736021750000|2025-01-04 20:15:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736021760000|2025-01-04 20:16:00|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021770000|2025-01-04 20:16:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021780000|2025-01-04 20:16:20|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|5
1736021790000|2025-01-04 20:16:30|90.49|89.99|90.47|89.97|90.49|89.99|90.45|89.95|5
1736021800000|2025-01-04 20:16:40|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736021810000|2025-01-04 20:16:50|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|3
1736021820000|2025-01-04 20:17:00|90.45|89.95|90.47|89.97|90.47|89.97|90.45|89.95|4
1736021830000|2025-01-04 20:17:10|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|5
1736021840000|2025-01-04 20:17:20|90.47|89.97|90.45|89.95|90.48|89.98|90.44|89.94|9
1736021850000|2025-01-04 20:17:30|90.46|89.96|90.5|90|90.5|90|90.46|89.96|6
1736021860000|2025-01-04 20:17:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736021870000|2025-01-04 20:17:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736021890000|2025-01-04 20:18:10|90.52|90.02|90.52|90.02|90.53|90.03|90.51|90.01|4
1736021910000|2025-01-04 20:18:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|4
1736021930000|2025-01-04 20:18:50|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|5
1736021940000|2025-01-04 20:19:00|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736021950000|2025-01-04 20:19:10|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|5
1736021960000|2025-01-04 20:19:20|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|3
1736021970000|2025-01-04 20:19:30|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736021980000|2025-01-04 20:19:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736021990000|2025-01-04 20:19:50|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|6
1736022000000|2025-01-04 20:20:00|90.61|90.11|90.63|90.13|90.64|90.14|90.61|90.11|5
1736022010000|2025-01-04 20:20:10|90.65|90.15|90.67|90.17|90.67|90.17|90.65|90.15|2
1736022020000|2025-01-04 20:20:20|90.66|90.16|90.64|90.14|90.66|90.16|90.64|90.14|7
1736022030000|2025-01-04 20:20:30|90.62|90.12|90.63|90.13|90.64|90.14|90.62|90.12|6
1736022040000|2025-01-04 20:20:40|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736022050000|2025-01-04 20:20:50|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|6
1736022060000|2025-01-04 20:21:00|90.63|90.13|90.63|90.13|90.64|90.14|90.63|90.13|3
1736022070000|2025-01-04 20:21:10|90.64|90.14|90.68|90.18|90.68|90.18|90.64|90.14|3
1736022080000|2025-01-04 20:21:20|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736022090000|2025-01-04 20:21:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736022100000|2025-01-04 20:21:40|90.69|90.19|90.72|90.22|90.72|90.22|90.69|90.19|4
1736022110000|2025-01-04 20:21:50|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|4
1736022120000|2025-01-04 20:22:00|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|8
1736022130000|2025-01-04 20:22:10|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736022140000|2025-01-04 20:22:20|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736022170000|2025-01-04 20:22:50|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736022180000|2025-01-04 20:23:00|90.71|90.21|90.7|90.2|90.72|90.22|90.69|90.19|10
1736022190000|2025-01-04 20:23:10|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|7
1736022200000|2025-01-04 20:23:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736022210000|2025-01-04 20:23:30|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|2
1736022220000|2025-01-04 20:23:40|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|5
1736022230000|2025-01-04 20:23:50|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|5
1736022240000|2025-01-04 20:24:00|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736022250000|2025-01-04 20:24:10|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736022260000|2025-01-04 20:24:20|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736022270000|2025-01-04 20:24:30|90.69|90.19|90.63|90.13|90.69|90.19|90.63|90.13|3
1736022280000|2025-01-04 20:24:40|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022300000|2025-01-04 20:25:00|90.65|90.15|90.69|90.19|90.7|90.2|90.65|90.15|8
1736022310000|2025-01-04 20:25:10|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736022330000|2025-01-04 20:25:30|90.67|90.17|90.65|90.15|90.67|90.17|90.64|90.14|3
1736022350000|2025-01-04 20:25:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736022360000|2025-01-04 20:26:00|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|4
1736022390000|2025-01-04 20:26:30|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736022400000|2025-01-04 20:26:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022410000|2025-01-04 20:26:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736022430000|2025-01-04 20:27:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022440000|2025-01-04 20:27:20|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|5
1736022460000|2025-01-04 20:27:40|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736022480000|2025-01-04 20:28:00|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|5
1736022490000|2025-01-04 20:28:10|90.63|90.13|90.65|90.15|90.67|90.17|90.63|90.13|6
1736022510000|2025-01-04 20:28:30|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022520000|2025-01-04 20:28:40|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736022530000|2025-01-04 20:28:50|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736022540000|2025-01-04 20:29:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736022550000|2025-01-04 20:29:10|90.63|90.13|90.66|90.16|90.67|90.17|90.62|90.12|7
1736022560000|2025-01-04 20:29:20|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022570000|2025-01-04 20:29:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736022590000|2025-01-04 20:29:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736022600000|2025-01-04 20:30:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736022610000|2025-01-04 20:30:10|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|2
1736022620000|2025-01-04 20:30:20|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|4
1736022630000|2025-01-04 20:30:30|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736022650000|2025-01-04 20:30:50|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022660000|2025-01-04 20:31:00|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736022670000|2025-01-04 20:31:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736022680000|2025-01-04 20:31:20|90.57|90.07|90.59|90.09|90.59|90.09|90.54|90.04|6
1736022690000|2025-01-04 20:31:30|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022700000|2025-01-04 20:31:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022720000|2025-01-04 20:32:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736022730000|2025-01-04 20:32:10|90.63|90.13|90.65|90.15|90.66|90.16|90.63|90.13|6
1736022740000|2025-01-04 20:32:20|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736022750000|2025-01-04 20:32:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736022760000|2025-01-04 20:32:40|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|5
1736022770000|2025-01-04 20:32:50|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|2
1736022780000|2025-01-04 20:33:00|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|3
1736022790000|2025-01-04 20:33:10|90.6|90.1|90.61|90.11|90.62|90.12|90.6|90.1|6
1736022840000|2025-01-04 20:34:00|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|4
1736022850000|2025-01-04 20:34:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022860000|2025-01-04 20:34:20|90.62|90.12|90.62|90.12|90.63|90.13|90.61|90.11|5
1736022870000|2025-01-04 20:34:30|90.61|90.11|90.61|90.11|90.62|90.12|90.6|90.1|5
1736022900000|2025-01-04 20:35:00|90.63|90.13|90.63|90.13|90.63|90.13|90.6|90.1|5
1736022910000|2025-01-04 20:35:10|90.64|90.14|90.67|90.17|90.68|90.18|90.64|90.14|3
1736022920000|2025-01-04 20:35:20|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|4
1736022930000|2025-01-04 20:35:30|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736022940000|2025-01-04 20:35:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022950000|2025-01-04 20:35:50|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736022960000|2025-01-04 20:36:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022970000|2025-01-04 20:36:10|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736022980000|2025-01-04 20:36:20|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736022990000|2025-01-04 20:36:30|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736023010000|2025-01-04 20:36:50|90.63|90.13|90.65|90.15|90.65|90.15|90.63|90.13|2
1736023020000|2025-01-04 20:37:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736023050000|2025-01-04 20:37:30|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736023070000|2025-01-04 20:37:50|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|3
1736023140000|2025-01-04 20:39:00|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736023150000|2025-01-04 20:39:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736023160000|2025-01-04 20:39:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736023170000|2025-01-04 20:39:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736023180000|2025-01-04 20:39:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736023190000|2025-01-04 20:39:50|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736023200000|2025-01-04 20:40:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736023210000|2025-01-04 20:40:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736023230000|2025-01-04 20:40:30|90.62|90.12|90.64|90.14|90.65|90.15|90.62|90.12|4
1736023250000|2025-01-04 20:40:50|90.65|90.15|90.71|90.21|90.71|90.21|90.65|90.15|4
1736023260000|2025-01-04 20:41:00|90.72|90.22|90.76|90.26|90.76|90.26|90.72|90.22|5
1736023270000|2025-01-04 20:41:10|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736023280000|2025-01-04 20:41:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736023290000|2025-01-04 20:41:30|90.74|90.24|90.76|90.26|90.79|90.29|90.74|90.24|12
1736023300000|2025-01-04 20:41:40|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|4
1736023310000|2025-01-04 20:41:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736023320000|2025-01-04 20:42:00|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|4
1736023330000|2025-01-04 20:42:10|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736023340000|2025-01-04 20:42:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|4
1736023350000|2025-01-04 20:42:30|90.72|90.22|90.73|90.23|90.73|90.23|90.71|90.21|4
1736023360000|2025-01-04 20:42:40|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736023370000|2025-01-04 20:42:50|90.72|90.22|90.72|90.22|90.73|90.23|90.71|90.21|5
1736023400000|2025-01-04 20:43:20|90.73|90.23|90.82|90.32|90.84|90.34|90.73|90.23|17
1736023410000|2025-01-04 20:43:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|8
1736023420000|2025-01-04 20:43:40|90.77|90.27|90.73|90.23|90.77|90.27|90.73|90.23|7
1736023430000|2025-01-04 20:43:50|90.74|90.24|90.81|90.31|90.83|90.33|90.74|90.24|4
1736023440000|2025-01-04 20:44:00|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736023450000|2025-01-04 20:44:10|90.79|90.29|90.76|90.26|90.79|90.29|90.76|90.26|4
1736023460000|2025-01-04 20:44:20|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736023470000|2025-01-04 20:44:30|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736023480000|2025-01-04 20:44:40|90.74|90.24|90.74|90.24|90.75|90.25|90.73|90.23|7
1736023490000|2025-01-04 20:44:50|90.73|90.23|90.74|90.24|90.74|90.24|90.73|90.23|2
1736023500000|2025-01-04 20:45:00|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736023510000|2025-01-04 20:45:10|90.74|90.24|90.75|90.25|90.75|90.25|90.72|90.22|5
1736023520000|2025-01-04 20:45:20|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736023530000|2025-01-04 20:45:30|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736023540000|2025-01-04 20:45:40|90.81|90.31|90.82|90.32|90.82|90.32|90.8|90.3|6
1736023550000|2025-01-04 20:45:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|4
1736023560000|2025-01-04 20:46:00|90.83|90.33|90.85|90.35|90.88|90.38|90.83|90.33|7
1736023570000|2025-01-04 20:46:10|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736023580000|2025-01-04 20:46:20|90.85|90.35|90.85|90.35|90.85|90.35|90.84|90.34|3
1736023590000|2025-01-04 20:46:30|90.84|90.34|90.86|90.36|90.86|90.36|90.84|90.34|5
1736023600000|2025-01-04 20:46:40|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736023620000|2025-01-04 20:47:00|90.87|90.37|90.94|90.44|90.94|90.44|90.87|90.37|6
1736023640000|2025-01-04 20:47:20|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736023650000|2025-01-04 20:47:30|90.91|90.41|90.91|90.41|90.94|90.44|90.89|90.39|11
1736023660000|2025-01-04 20:47:40|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736023670000|2025-01-04 20:47:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736023690000|2025-01-04 20:48:10|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736023750000|2025-01-04 20:49:10|90.95|90.45|90.96|90.46|90.97|90.47|90.95|90.45|6
1736023760000|2025-01-04 20:49:20|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736023770000|2025-01-04 20:49:30|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736023780000|2025-01-04 20:49:40|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736023790000|2025-01-04 20:49:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736023800000|2025-01-04 20:50:00|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736023810000|2025-01-04 20:50:10|90.95|90.45|90.87|90.37|90.95|90.45|90.87|90.37|9
1736023820000|2025-01-04 20:50:20|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736023830000|2025-01-04 20:50:30|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736023870000|2025-01-04 20:51:10|90.84|90.34|90.78|90.28|90.84|90.34|90.77|90.27|7
1736023890000|2025-01-04 20:51:30|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736023900000|2025-01-04 20:51:40|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736023910000|2025-01-04 20:51:50|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736023920000|2025-01-04 20:52:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736023930000|2025-01-04 20:52:10|90.77|90.27|90.81|90.31|90.83|90.33|90.76|90.26|10
1736023940000|2025-01-04 20:52:20|90.8|90.3|90.79|90.29|90.8|90.3|90.78|90.28|3
1736023950000|2025-01-04 20:52:30|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736023960000|2025-01-04 20:52:40|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736023970000|2025-01-04 20:52:50|90.8|90.3|90.78|90.28|90.8|90.3|90.77|90.27|4
1736023980000|2025-01-04 20:53:00|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736023990000|2025-01-04 20:53:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736024010000|2025-01-04 20:53:30|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736024030000|2025-01-04 20:53:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736024040000|2025-01-04 20:54:00|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736024050000|2025-01-04 20:54:10|90.8|90.3|90.78|90.28|90.8|90.3|90.77|90.27|7
1736024060000|2025-01-04 20:54:20|90.77|90.27|90.81|90.31|90.82|90.32|90.77|90.27|8
1736024070000|2025-01-04 20:54:30|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736024080000|2025-01-04 20:54:40|90.79|90.29|90.78|90.28|90.8|90.3|90.78|90.28|4
1736024090000|2025-01-04 20:54:50|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736024100000|2025-01-04 20:55:00|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024130000|2025-01-04 20:55:30|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024140000|2025-01-04 20:55:40|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024150000|2025-01-04 20:55:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024160000|2025-01-04 20:56:00|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736024190000|2025-01-04 20:56:30|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736024200000|2025-01-04 20:56:40|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024210000|2025-01-04 20:56:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024400000|2025-01-04 21:00:00|90.77|90.27|90.77|90.27|90.77|90.27|90.76|90.26|3
1736024410000|2025-01-04 21:00:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736024420000|2025-01-04 21:00:20|90.79|90.29|90.83|90.33|90.86|90.36|90.79|90.29|9
1736024430000|2025-01-04 21:00:30|90.84|90.34|90.85|90.35|90.87|90.37|90.84|90.34|8
1736024440000|2025-01-04 21:00:40|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|3
1736024450000|2025-01-04 21:00:50|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736024460000|2025-01-04 21:01:00|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|4
1736024470000|2025-01-04 21:01:10|90.84|90.34|90.82|90.32|90.84|90.34|90.82|90.32|3
1736024480000|2025-01-04 21:01:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736024500000|2025-01-04 21:01:40|90.82|90.32|90.84|90.34|90.85|90.35|90.82|90.32|8
1736024510000|2025-01-04 21:01:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736024520000|2025-01-04 21:02:00|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736024530000|2025-01-04 21:02:10|90.9|90.4|90.91|90.41|90.92|90.42|90.9|90.4|5
1736024540000|2025-01-04 21:02:20|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736024550000|2025-01-04 21:02:30|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736024570000|2025-01-04 21:02:50|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736024580000|2025-01-04 21:03:00|90.92|90.42|90.88|90.38|90.92|90.42|90.87|90.37|5
1736024610000|2025-01-04 21:03:30|90.87|90.37|90.85|90.35|90.88|90.38|90.84|90.34|6
1736024620000|2025-01-04 21:03:40|90.86|90.36|90.89|90.39|90.89|90.39|90.85|90.35|7
1736024630000|2025-01-04 21:03:50|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736024640000|2025-01-04 21:04:00|90.86|90.36|90.87|90.37|90.89|90.39|90.86|90.36|7
1736024650000|2025-01-04 21:04:10|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736024660000|2025-01-04 21:04:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736024670000|2025-01-04 21:04:30|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736024680000|2025-01-04 21:04:40|90.87|90.37|90.89|90.39|90.9|90.4|90.87|90.37|4
1736024690000|2025-01-04 21:04:50|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|3
1736024700000|2025-01-04 21:05:00|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736024710000|2025-01-04 21:05:10|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736024720000|2025-01-04 21:05:20|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1736024730000|2025-01-04 21:05:30|90.93|90.43|90.92|90.42|90.94|90.44|90.92|90.42|3
1736024740000|2025-01-04 21:05:40|90.93|90.43|90.95|90.45|90.95|90.45|90.93|90.43|3
1736024750000|2025-01-04 21:05:50|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|5
1736024760000|2025-01-04 21:06:00|90.93|90.43|90.9|90.4|90.93|90.43|90.9|90.4|6
1736024770000|2025-01-04 21:06:10|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|3
1736024780000|2025-01-04 21:06:20|90.85|90.35|90.85|90.35|90.85|90.35|90.83|90.33|6
1736024790000|2025-01-04 21:06:30|90.84|90.34|90.84|90.34|90.86|90.36|90.84|90.34|5
1736024800000|2025-01-04 21:06:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736024810000|2025-01-04 21:06:50|90.82|90.32|90.78|90.28|90.82|90.32|90.78|90.28|6
1736024820000|2025-01-04 21:07:00|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736024830000|2025-01-04 21:07:10|90.78|90.28|90.77|90.27|90.79|90.29|90.77|90.27|8
1736024840000|2025-01-04 21:07:20|90.78|90.28|90.81|90.31|90.81|90.31|90.78|90.28|7
1736024850000|2025-01-04 21:07:30|90.83|90.33|90.82|90.32|90.83|90.33|90.82|90.32|2
1736024860000|2025-01-04 21:07:40|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|4
1736024870000|2025-01-04 21:07:50|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736024880000|2025-01-04 21:08:00|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736025010000|2025-01-04 21:10:10|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736025020000|2025-01-04 21:10:20|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736025030000|2025-01-04 21:10:30|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736025110000|2025-01-04 21:11:50|90.79|90.29|90.77|90.27|90.8|90.3|90.76|90.26|6
1736025120000|2025-01-04 21:12:00|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|4
1736025130000|2025-01-04 21:12:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|4
1736025140000|2025-01-04 21:12:20|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|5
1736025180000|2025-01-04 21:13:00|90.79|90.29|90.78|90.28|90.79|90.29|90.77|90.27|4
1736025190000|2025-01-04 21:13:10|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736025210000|2025-01-04 21:13:30|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|2
1736025220000|2025-01-04 21:13:40|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|4
1736025230000|2025-01-04 21:13:50|90.62|90.12|90.64|90.14|90.65|90.15|90.62|90.12|7
1736025240000|2025-01-04 21:14:00|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|7
1736025250000|2025-01-04 21:14:10|90.65|90.15|90.66|90.16|90.66|90.16|90.64|90.14|6
1736025270000|2025-01-04 21:14:30|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736025280000|2025-01-04 21:14:40|90.7|90.2|90.69|90.19|90.71|90.21|90.67|90.17|6
1736025290000|2025-01-04 21:14:50|90.68|90.18|90.65|90.15|90.69|90.19|90.65|90.15|6
1736025310000|2025-01-04 21:15:10|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736025330000|2025-01-04 21:15:30|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025340000|2025-01-04 21:15:40|90.64|90.14|90.62|90.12|90.65|90.15|90.61|90.11|13
1736025350000|2025-01-04 21:15:50|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736025360000|2025-01-04 21:16:00|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025370000|2025-01-04 21:16:10|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736025380000|2025-01-04 21:16:20|90.68|90.18|90.69|90.19|90.7|90.2|90.68|90.18|5
1736025400000|2025-01-04 21:16:40|90.7|90.2|90.72|90.22|90.72|90.22|90.7|90.2|8
1736025410000|2025-01-04 21:16:50|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736025420000|2025-01-04 21:17:00|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|5
1736025430000|2025-01-04 21:17:10|90.67|90.17|90.66|90.16|90.67|90.17|90.65|90.15|4
1736025440000|2025-01-04 21:17:20|90.67|90.17|90.73|90.23|90.73|90.23|90.67|90.17|9
1736025450000|2025-01-04 21:17:30|90.71|90.21|90.75|90.25|90.75|90.25|90.71|90.21|5
1736025460000|2025-01-04 21:17:40|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|3
1736025480000|2025-01-04 21:18:00|90.76|90.26|90.77|90.27|90.77|90.27|90.75|90.25|4
1736025490000|2025-01-04 21:18:10|90.78|90.28|90.77|90.27|90.78|90.28|90.76|90.26|3
1736025500000|2025-01-04 21:18:20|90.76|90.26|90.74|90.24|90.76|90.26|90.73|90.23|5
1736025510000|2025-01-04 21:18:30|90.73|90.23|90.73|90.23|90.74|90.24|90.73|90.23|3
1736025530000|2025-01-04 21:18:50|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736025540000|2025-01-04 21:19:00|90.72|90.22|90.71|90.21|90.72|90.22|90.65|90.15|11
1736025550000|2025-01-04 21:19:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|8
1736025560000|2025-01-04 21:19:20|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736025570000|2025-01-04 21:19:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|4
1736025590000|2025-01-04 21:19:50|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736025600000|2025-01-04 21:20:00|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|3
1736025610000|2025-01-04 21:20:10|90.6|90.1|90.63|90.13|90.63|90.13|90.6|90.1|3
1736025620000|2025-01-04 21:20:20|90.64|90.14|90.64|90.14|90.65|90.15|90.63|90.13|5
1736025630000|2025-01-04 21:20:30|90.66|90.16|90.69|90.19|90.74|90.24|90.66|90.16|12
1736025640000|2025-01-04 21:20:40|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736025650000|2025-01-04 21:20:50|90.65|90.15|90.64|90.14|90.65|90.15|90.61|90.11|11
1736025660000|2025-01-04 21:21:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736025670000|2025-01-04 21:21:10|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|5
1736025680000|2025-01-04 21:21:20|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|3
1736025690000|2025-01-04 21:21:30|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|5
1736025700000|2025-01-04 21:21:40|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|3
1736025710000|2025-01-04 21:21:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736025720000|2025-01-04 21:22:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736025730000|2025-01-04 21:22:10|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736025740000|2025-01-04 21:22:20|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025750000|2025-01-04 21:22:30|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|3
1736025760000|2025-01-04 21:22:40|90.64|90.14|90.65|90.15|90.67|90.17|90.64|90.14|7
1736025770000|2025-01-04 21:22:50|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736025800000|2025-01-04 21:23:20|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736025810000|2025-01-04 21:23:30|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736025820000|2025-01-04 21:23:40|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736025840000|2025-01-04 21:24:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736025850000|2025-01-04 21:24:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736025910000|2025-01-04 21:25:10|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|2
1736025920000|2025-01-04 21:25:20|90.65|90.15|90.58|90.08|90.65|90.15|90.58|90.08|7
1736025930000|2025-01-04 21:25:30|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736025940000|2025-01-04 21:25:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736025950000|2025-01-04 21:25:50|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|2
1736025960000|2025-01-04 21:26:00|90.6|90.1|90.65|90.15|90.65|90.15|90.59|90.09|7
1736025980000|2025-01-04 21:26:20|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736026000000|2025-01-04 21:26:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736026020000|2025-01-04 21:27:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736026050000|2025-01-04 21:27:30|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736026070000|2025-01-04 21:27:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|3
1736026080000|2025-01-04 21:28:00|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026090000|2025-01-04 21:28:10|90.62|90.12|90.61|90.11|90.63|90.13|90.61|90.11|4
1736026100000|2025-01-04 21:28:20|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736026110000|2025-01-04 21:28:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026180000|2025-01-04 21:29:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026190000|2025-01-04 21:29:50|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026200000|2025-01-04 21:30:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736026210000|2025-01-04 21:30:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736026220000|2025-01-04 21:30:20|90.58|90.08|90.54|90.04|90.59|90.09|90.54|90.04|6
1736026230000|2025-01-04 21:30:30|90.53|90.03|90.51|90.01|90.54|90.04|90.5|90|6
1736026240000|2025-01-04 21:30:40|90.49|89.99|90.55|90.05|90.55|90.05|90.49|89.99|7
1736026260000|2025-01-04 21:31:00|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|4
1736026270000|2025-01-04 21:31:10|90.5|90|90.51|90.01|90.52|90.02|90.5|90|8
1736026280000|2025-01-04 21:31:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736026290000|2025-01-04 21:31:30|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736026300000|2025-01-04 21:31:40|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736026320000|2025-01-04 21:32:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026330000|2025-01-04 21:32:10|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|14
1736026340000|2025-01-04 21:32:20|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736026350000|2025-01-04 21:32:30|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026360000|2025-01-04 21:32:40|90.52|90.02|90.5|90|90.52|90.02|90.5|90|2
1736026370000|2025-01-04 21:32:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736026380000|2025-01-04 21:33:00|90.53|90.03|90.55|90.05|90.55|90.05|90.53|90.03|3
1736026390000|2025-01-04 21:33:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736026410000|2025-01-04 21:33:30|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|3
1736026420000|2025-01-04 21:33:40|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|3
1736026430000|2025-01-04 21:33:50|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|3
1736026440000|2025-01-04 21:34:00|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736026450000|2025-01-04 21:34:10|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736026460000|2025-01-04 21:34:20|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736026490000|2025-01-04 21:34:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026500000|2025-01-04 21:35:00|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|7
1736026510000|2025-01-04 21:35:10|90.54|90.04|90.62|90.12|90.62|90.12|90.54|90.04|6
1736026520000|2025-01-04 21:35:20|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736026530000|2025-01-04 21:35:30|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736026540000|2025-01-04 21:35:40|90.61|90.11|90.6|90.1|90.61|90.11|90.59|90.09|4
1736026570000|2025-01-04 21:36:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026580000|2025-01-04 21:36:20|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736026590000|2025-01-04 21:36:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026600000|2025-01-04 21:36:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026630000|2025-01-04 21:37:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026640000|2025-01-04 21:37:20|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736026650000|2025-01-04 21:37:30|90.6|90.1|90.6|90.1|90.6|90.1|90.59|90.09|3
1736026720000|2025-01-04 21:38:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026730000|2025-01-04 21:38:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736026760000|2025-01-04 21:39:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026770000|2025-01-04 21:39:30|90.59|90.09|90.55|90.05|90.59|90.09|90.54|90.04|5
1736026780000|2025-01-04 21:39:40|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736026790000|2025-01-04 21:39:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736026820000|2025-01-04 21:40:20|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|3
1736026830000|2025-01-04 21:40:30|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736026840000|2025-01-04 21:40:40|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|4
1736026850000|2025-01-04 21:40:50|90.56|90.06|90.56|90.06|90.58|90.08|90.56|90.06|5
1736026860000|2025-01-04 21:41:00|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736026870000|2025-01-04 21:41:10|90.53|90.03|90.51|90.01|90.53|90.03|90.5|90|5
1736026880000|2025-01-04 21:41:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|3
1736026900000|2025-01-04 21:41:40|90.48|89.98|90.45|89.95|90.48|89.98|90.44|89.94|6
1736026910000|2025-01-04 21:41:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736026920000|2025-01-04 21:42:00|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|11
1736026930000|2025-01-04 21:42:10|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736026940000|2025-01-04 21:42:20|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736026950000|2025-01-04 21:42:30|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736026960000|2025-01-04 21:42:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736026970000|2025-01-04 21:42:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736026980000|2025-01-04 21:43:00|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736026990000|2025-01-04 21:43:10|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1736027010000|2025-01-04 21:43:30|90.45|89.95|90.43|89.93|90.45|89.95|90.43|89.93|3
1736027020000|2025-01-04 21:43:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736027030000|2025-01-04 21:43:50|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736027060000|2025-01-04 21:44:20|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736027080000|2025-01-04 21:44:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736027100000|2025-01-04 21:45:00|90.44|89.94|90.42|89.92|90.44|89.94|90.41|89.91|5
1736027110000|2025-01-04 21:45:10|90.41|89.91|90.35|89.85|90.41|89.91|90.35|89.85|6
1736027140000|2025-01-04 21:45:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027150000|2025-01-04 21:45:50|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736027160000|2025-01-04 21:46:00|90.34|89.84|90.35|89.85|90.4|89.9|90.34|89.84|11
1736027180000|2025-01-04 21:46:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027210000|2025-01-04 21:46:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027230000|2025-01-04 21:47:10|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736027240000|2025-01-04 21:47:20|90.32|89.82|90.31|89.81|90.32|89.82|90.29|89.79|6
1736027260000|2025-01-04 21:47:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736027270000|2025-01-04 21:47:50|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736027280000|2025-01-04 21:48:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736027290000|2025-01-04 21:48:10|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736027300000|2025-01-04 21:48:20|90.32|89.82|90.31|89.81|90.33|89.83|90.31|89.81|3
1736027320000|2025-01-04 21:48:40|90.3|89.8|90.28|89.78|90.3|89.8|90.27|89.77|6
1736027330000|2025-01-04 21:48:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736027340000|2025-01-04 21:49:00|90.28|89.78|90.29|89.79|90.31|89.81|90.28|89.78|5
1736027350000|2025-01-04 21:49:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736027360000|2025-01-04 21:49:20|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736027390000|2025-01-04 21:49:50|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|4
1736027400000|2025-01-04 21:50:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736027410000|2025-01-04 21:50:10|90.34|89.84|90.34|89.84|90.35|89.85|90.33|89.83|5
1736027430000|2025-01-04 21:50:30|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027440000|2025-01-04 21:50:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736027450000|2025-01-04 21:50:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027460000|2025-01-04 21:51:00|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736027470000|2025-01-04 21:51:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027480000|2025-01-04 21:51:20|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736027490000|2025-01-04 21:51:30|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736027510000|2025-01-04 21:51:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027520000|2025-01-04 21:52:00|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736027530000|2025-01-04 21:52:10|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736027560000|2025-01-04 21:52:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736027580000|2025-01-04 21:53:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027590000|2025-01-04 21:53:10|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|3
1736027610000|2025-01-04 21:53:30|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|4
1736027630000|2025-01-04 21:53:50|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736027640000|2025-01-04 21:54:00|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736027650000|2025-01-04 21:54:10|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736027660000|2025-01-04 21:54:20|90.39|89.89|90.36|89.86|90.39|89.89|90.34|89.84|4
1736027690000|2025-01-04 21:54:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027700000|2025-01-04 21:55:00|90.35|89.85|90.36|89.86|90.36|89.86|90.34|89.84|4
1736027710000|2025-01-04 21:55:10|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736027720000|2025-01-04 21:55:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736027730000|2025-01-04 21:55:30|90.35|89.85|90.35|89.85|90.35|89.85|90.34|89.84|3
1736027740000|2025-01-04 21:55:40|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736027750000|2025-01-04 21:55:50|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736027770000|2025-01-04 21:56:10|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736027780000|2025-01-04 21:56:20|90.39|89.89|90.37|89.87|90.39|89.89|90.36|89.86|5
1736027790000|2025-01-04 21:56:30|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027800000|2025-01-04 21:56:40|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027830000|2025-01-04 21:57:10|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736027840000|2025-01-04 21:57:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736027850000|2025-01-04 21:57:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736027860000|2025-01-04 21:57:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027870000|2025-01-04 21:57:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027880000|2025-01-04 21:58:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736027920000|2025-01-04 21:58:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736027970000|2025-01-04 21:59:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027980000|2025-01-04 21:59:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736028000000|2025-01-04 22:00:00|90.34|89.84|90.36|89.86|90.37|89.87|90.34|89.84|6
1736028010000|2025-01-04 22:00:10|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|2
1736028020000|2025-01-04 22:00:20|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|8
1736028030000|2025-01-04 22:00:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736028070000|2025-01-04 22:01:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736028090000|2025-01-04 22:01:30|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|2
1736028100000|2025-01-04 22:01:40|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028150000|2025-01-04 22:02:30|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736028170000|2025-01-04 22:02:50|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028180000|2025-01-04 22:03:00|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736028200000|2025-01-04 22:03:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028210000|2025-01-04 22:03:30|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028220000|2025-01-04 22:03:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028230000|2025-01-04 22:03:50|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028240000|2025-01-04 22:04:00|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028250000|2025-01-04 22:04:10|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028280000|2025-01-04 22:04:40|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028290000|2025-01-04 22:04:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736028300000|2025-01-04 22:05:00|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|3
1736028310000|2025-01-04 22:05:10|90.31|89.81|90.29|89.79|90.32|89.82|90.28|89.78|6
1736028320000|2025-01-04 22:05:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|6
1736028330000|2025-01-04 22:05:30|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|6
1736028340000|2025-01-04 22:05:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736028350000|2025-01-04 22:05:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736028360000|2025-01-04 22:06:00|90.29|89.79|90.28|89.78|90.29|89.79|90.27|89.77|3
1736028380000|2025-01-04 22:06:20|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|4
1736028400000|2025-01-04 22:06:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028410000|2025-01-04 22:06:50|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028420000|2025-01-04 22:07:00|90.25|89.75|90.29|89.79|90.3|89.8|90.24|89.74|5
1736028430000|2025-01-04 22:07:10|90.3|89.8|90.3|89.8|90.3|89.8|90.28|89.78|5
1736028450000|2025-01-04 22:07:30|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|4
1736028470000|2025-01-04 22:07:50|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736028490000|2025-01-04 22:08:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028500000|2025-01-04 22:08:20|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736028540000|2025-01-04 22:09:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736028580000|2025-01-04 22:09:40|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736028590000|2025-01-04 22:09:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736028600000|2025-01-04 22:10:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028610000|2025-01-04 22:10:10|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736028630000|2025-01-04 22:10:30|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736028670000|2025-01-04 22:11:10|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028680000|2025-01-04 22:11:20|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028700000|2025-01-04 22:11:40|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736028740000|2025-01-04 22:12:20|90.26|89.76|90.28|89.78|90.29|89.79|90.26|89.76|5
1736028750000|2025-01-04 22:12:30|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736028760000|2025-01-04 22:12:40|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736028770000|2025-01-04 22:12:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736028780000|2025-01-04 22:13:00|90.31|89.81|90.33|89.83|90.33|89.83|90.31|89.81|4
1736028790000|2025-01-04 22:13:10|90.31|89.81|90.31|89.81|90.32|89.82|90.31|89.81|3
1736028820000|2025-01-04 22:13:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736028840000|2025-01-04 22:14:00|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736028850000|2025-01-04 22:14:10|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736028860000|2025-01-04 22:14:20|90.36|89.86|90.36|89.86|90.37|89.87|90.35|89.85|5
1736028870000|2025-01-04 22:14:30|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|3
1736028880000|2025-01-04 22:14:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736028890000|2025-01-04 22:14:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736028900000|2025-01-04 22:15:00|90.41|89.91|90.43|89.93|90.44|89.94|90.41|89.91|5
1736028910000|2025-01-04 22:15:10|90.44|89.94|90.47|89.97|90.48|89.98|90.44|89.94|4
1736028920000|2025-01-04 22:15:20|90.45|89.95|90.43|89.93|90.45|89.95|90.42|89.92|4
1736028930000|2025-01-04 22:15:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736028960000|2025-01-04 22:16:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736028970000|2025-01-04 22:16:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736028990000|2025-01-04 22:16:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736029000000|2025-01-04 22:16:40|90.38|89.88|90.33|89.83|90.38|89.88|90.33|89.83|3
1736029060000|2025-01-04 22:17:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736029080000|2025-01-04 22:18:00|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736029090000|2025-01-04 22:18:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736029110000|2025-01-04 22:18:30|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736029120000|2025-01-04 22:18:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736029130000|2025-01-04 22:18:50|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|5
1736029140000|2025-01-04 22:19:00|90.31|89.81|90.3|89.8|90.32|89.82|90.3|89.8|4
1736029170000|2025-01-04 22:19:30|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|6
1736029180000|2025-01-04 22:19:40|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736029200000|2025-01-04 22:20:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736029220000|2025-01-04 22:20:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736029240000|2025-01-04 22:20:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736029250000|2025-01-04 22:20:50|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736029260000|2025-01-04 22:21:00|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736029280000|2025-01-04 22:21:20|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736029330000|2025-01-04 22:22:10|90.23|89.73|90.21|89.71|90.23|89.73|90.21|89.71|2
1736029350000|2025-01-04 22:22:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736029360000|2025-01-04 22:22:40|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736029400000|2025-01-04 22:23:20|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|2
1736029410000|2025-01-04 22:23:30|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736029420000|2025-01-04 22:23:40|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736029430000|2025-01-04 22:23:50|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736029450000|2025-01-04 22:24:10|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736029460000|2025-01-04 22:24:20|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736029470000|2025-01-04 22:24:30|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736029480000|2025-01-04 22:24:40|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|4
1736029500000|2025-01-04 22:25:00|90.24|89.74|90.19|89.69|90.26|89.76|90.19|89.69|12
1736029510000|2025-01-04 22:25:10|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736029560000|2025-01-04 22:26:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|4
1736029590000|2025-01-04 22:26:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029600000|2025-01-04 22:26:40|90.15|89.65|90.12|89.62|90.15|89.65|90.11|89.61|8
1736029620000|2025-01-04 22:27:00|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736029630000|2025-01-04 22:27:10|90.15|89.65|90.18|89.68|90.18|89.68|90.15|89.65|3
1736029650000|2025-01-04 22:27:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736029670000|2025-01-04 22:27:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029700000|2025-01-04 22:28:20|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736029710000|2025-01-04 22:28:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029730000|2025-01-04 22:28:50|90.15|89.65|90.14|89.64|90.15|89.65|90.13|89.63|4
1736029740000|2025-01-04 22:29:00|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|3
1736029750000|2025-01-04 22:29:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|2
1736029770000|2025-01-04 22:29:30|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736029780000|2025-01-04 22:29:40|90.13|89.63|90.15|89.65|90.15|89.65|90.12|89.62|5
1736029790000|2025-01-04 22:29:50|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029820000|2025-01-04 22:30:20|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736029830000|2025-01-04 22:30:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029840000|2025-01-04 22:30:40|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029860000|2025-01-04 22:31:00|90.16|89.66|90.16|89.66|90.17|89.67|90.16|89.66|3
1736029890000|2025-01-04 22:31:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029900000|2025-01-04 22:31:40|90.16|89.66|90.18|89.68|90.18|89.68|90.16|89.66|3
1736029910000|2025-01-04 22:31:50|90.17|89.67|90.16|89.66|90.17|89.67|90.15|89.65|3
1736029920000|2025-01-04 22:32:00|90.17|89.67|90.18|89.68|90.18|89.68|90.16|89.66|3
1736029940000|2025-01-04 22:32:20|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736029960000|2025-01-04 22:32:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736029970000|2025-01-04 22:32:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736029980000|2025-01-04 22:33:00|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736029990000|2025-01-04 22:33:10|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736030010000|2025-01-04 22:33:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736030020000|2025-01-04 22:33:40|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736030030000|2025-01-04 22:33:50|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736030060000|2025-01-04 22:34:20|90.31|89.81|90.33|89.83|90.33|89.83|90.3|89.8|5
1736030080000|2025-01-04 22:34:40|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|3
1736030090000|2025-01-04 22:34:50|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736030100000|2025-01-04 22:35:00|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|2
1736030130000|2025-01-04 22:35:30|90.42|89.92|90.41|89.91|90.42|89.92|90.4|89.9|4
1736030140000|2025-01-04 22:35:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736030150000|2025-01-04 22:35:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736030170000|2025-01-04 22:36:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736030180000|2025-01-04 22:36:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736030190000|2025-01-04 22:36:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736030210000|2025-01-04 22:36:50|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736030220000|2025-01-04 22:37:00|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736030230000|2025-01-04 22:37:10|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736030250000|2025-01-04 22:37:30|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736030260000|2025-01-04 22:37:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736030390000|2025-01-04 22:39:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736030400000|2025-01-04 22:40:00|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736030440000|2025-01-04 22:40:40|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736030460000|2025-01-04 22:41:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|5
1736030500000|2025-01-04 22:41:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736030510000|2025-01-04 22:41:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736030570000|2025-01-04 22:42:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736030580000|2025-01-04 22:43:00|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736030610000|2025-01-04 22:43:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736030620000|2025-01-04 22:43:40|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736030630000|2025-01-04 22:43:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736030640000|2025-01-04 22:44:00|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736030650000|2025-01-04 22:44:10|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736030670000|2025-01-04 22:44:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|4
1736030690000|2025-01-04 22:44:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736030700000|2025-01-04 22:45:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736030710000|2025-01-04 22:45:10|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|4
1736030720000|2025-01-04 22:45:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736030740000|2025-01-04 22:45:40|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736030760000|2025-01-04 22:46:00|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736030790000|2025-01-04 22:46:30|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736030840000|2025-01-04 22:47:20|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|3
1736030850000|2025-01-04 22:47:30|90.48|89.98|90.47|89.97|90.48|89.98|90.45|89.95|5
1736030860000|2025-01-04 22:47:40|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|3
1736030890000|2025-01-04 22:48:10|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736030900000|2025-01-04 22:48:20|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1736030940000|2025-01-04 22:49:00|90.5|90|90.5|90|90.5|90|90.5|90|1
1736030960000|2025-01-04 22:49:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736030980000|2025-01-04 22:49:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736030990000|2025-01-04 22:49:50|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736031000000|2025-01-04 22:50:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736031040000|2025-01-04 22:50:40|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736031110000|2025-01-04 22:51:50|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736031120000|2025-01-04 22:52:00|90.54|90.04|90.54|90.04|90.55|90.05|90.54|90.04|3
1736031130000|2025-01-04 22:52:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736031160000|2025-01-04 22:52:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736031170000|2025-01-04 22:52:50|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736031190000|2025-01-04 22:53:10|90.59|90.09|90.61|90.11|90.63|90.13|90.59|90.09|4
1736031200000|2025-01-04 22:53:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|3
1736031220000|2025-01-04 22:53:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031240000|2025-01-04 22:54:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031270000|2025-01-04 22:54:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031300000|2025-01-04 22:55:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031310000|2025-01-04 22:55:10|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031320000|2025-01-04 22:55:20|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031340000|2025-01-04 22:55:40|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736031360000|2025-01-04 22:56:00|90.62|90.12|90.65|90.15|90.65|90.15|90.62|90.12|6
1736031370000|2025-01-04 22:56:10|90.67|90.17|90.74|90.24|90.74|90.24|90.67|90.17|5
1736031380000|2025-01-04 22:56:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031390000|2025-01-04 22:56:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031410000|2025-01-04 22:56:50|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736031420000|2025-01-04 22:57:00|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736031430000|2025-01-04 22:57:10|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736031470000|2025-01-04 22:57:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031480000|2025-01-04 22:58:00|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031490000|2025-01-04 22:58:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031500000|2025-01-04 22:58:20|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031510000|2025-01-04 22:58:30|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031520000|2025-01-04 22:58:40|90.73|90.23|90.71|90.21|90.73|90.23|90.71|90.21|2
1736031550000|2025-01-04 22:59:10|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736031580000|2025-01-04 22:59:40|90.7|90.2|90.64|90.14|90.7|90.2|90.64|90.14|6
1736031610000|2025-01-04 23:00:10|90.63|90.13|90.54|90.04|90.63|90.13|90.53|90.03|5
1736031630000|2025-01-04 23:00:30|90.53|90.03|90.45|89.95|90.53|90.03|90.45|89.95|4
1736031640000|2025-01-04 23:00:40|90.46|89.96|90.5|90|90.5|90|90.46|89.96|6
1736031650000|2025-01-04 23:00:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736031660000|2025-01-04 23:01:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736031670000|2025-01-04 23:01:10|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736031690000|2025-01-04 23:01:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736031700000|2025-01-04 23:01:40|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736031740000|2025-01-04 23:02:20|90.53|90.03|90.45|89.95|90.53|90.03|90.44|89.94|8
1736031750000|2025-01-04 23:02:30|90.46|89.96|90.53|90.03|90.54|90.04|90.46|89.96|4
1736031760000|2025-01-04 23:02:40|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|3
1736031770000|2025-01-04 23:02:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736031780000|2025-01-04 23:03:00|90.6|90.1|90.6|90.1|90.6|90.1|90.56|90.06|10
1736031790000|2025-01-04 23:03:10|90.61|90.11|90.58|90.08|90.61|90.11|90.56|90.06|7
1736031800000|2025-01-04 23:03:20|90.56|90.06|90.56|90.06|90.57|90.07|90.56|90.06|3
1736031810000|2025-01-04 23:03:30|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|5
1736031820000|2025-01-04 23:03:40|90.61|90.11|90.61|90.11|90.61|90.11|90.59|90.09|4
1736031830000|2025-01-04 23:03:50|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736031840000|2025-01-04 23:04:00|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|10
1736031850000|2025-01-04 23:04:10|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|8
1736031860000|2025-01-04 23:04:20|90.52|90.02|90.44|89.94|90.52|90.02|90.44|89.94|12
1736031870000|2025-01-04 23:04:30|90.45|89.95|90.49|89.99|90.52|90.02|90.45|89.95|6
1736031880000|2025-01-04 23:04:40|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736031890000|2025-01-04 23:04:50|90.45|89.95|90.45|89.95|90.48|89.98|90.45|89.95|6
1736031900000|2025-01-04 23:05:00|90.46|89.96|90.45|89.95|90.49|89.99|90.45|89.95|9
1736031910000|2025-01-04 23:05:10|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|4
1736031920000|2025-01-04 23:05:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736031930000|2025-01-04 23:05:30|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736031950000|2025-01-04 23:05:50|90.44|89.94|90.4|89.9|90.44|89.94|90.4|89.9|3
1736031960000|2025-01-04 23:06:00|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|5
1736031970000|2025-01-04 23:06:10|90.36|89.86|90.33|89.83|90.37|89.87|90.33|89.83|8
1736031980000|2025-01-04 23:06:20|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|2
1736031990000|2025-01-04 23:06:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|6
1736032000000|2025-01-04 23:06:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736032010000|2025-01-04 23:06:50|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|5
1736032020000|2025-01-04 23:07:00|90.33|89.83|90.29|89.79|90.33|89.83|90.28|89.78|8
1736032030000|2025-01-04 23:07:10|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|3
1736032040000|2025-01-04 23:07:20|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736032050000|2025-01-04 23:07:30|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736032060000|2025-01-04 23:07:40|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|3
1736032070000|2025-01-04 23:07:50|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736032090000|2025-01-04 23:08:10|90.3|89.8|90.29|89.79|90.3|89.8|90.27|89.77|6
1736032100000|2025-01-04 23:08:20|90.28|89.78|90.26|89.76|90.28|89.78|90.25|89.75|6
1736032110000|2025-01-04 23:08:30|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736032120000|2025-01-04 23:08:40|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736032130000|2025-01-04 23:08:50|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736032160000|2025-01-04 23:09:20|90.24|89.74|90.25|89.75|90.26|89.76|90.24|89.74|7
1736032170000|2025-01-04 23:09:30|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|3
1736032180000|2025-01-04 23:09:40|90.3|89.8|90.32|89.82|90.32|89.82|90.29|89.79|5
1736032190000|2025-01-04 23:09:50|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|5
1736032200000|2025-01-04 23:10:00|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736032210000|2025-01-04 23:10:10|90.31|89.81|90.31|89.81|90.33|89.83|90.29|89.79|6
1736032220000|2025-01-04 23:10:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736032230000|2025-01-04 23:10:30|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|3
1736032240000|2025-01-04 23:10:40|90.26|89.76|90.21|89.71|90.27|89.77|90.21|89.71|8
1736032250000|2025-01-04 23:10:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736032260000|2025-01-04 23:11:00|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|3
1736032270000|2025-01-04 23:11:10|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|4
1736032290000|2025-01-04 23:11:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736032300000|2025-01-04 23:11:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736032310000|2025-01-04 23:11:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736032320000|2025-01-04 23:12:00|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736032330000|2025-01-04 23:12:10|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|5
1736032340000|2025-01-04 23:12:20|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736032350000|2025-01-04 23:12:30|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736032380000|2025-01-04 23:13:00|90.28|89.78|90.3|89.8|90.3|89.8|90.28|89.78|7
1736032410000|2025-01-04 23:13:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736032490000|2025-01-04 23:14:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736032500000|2025-01-04 23:15:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736032520000|2025-01-04 23:15:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736032530000|2025-01-04 23:15:30|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|4
1736032540000|2025-01-04 23:15:40|90.34|89.84|90.36|89.86|90.36|89.86|90.34|89.84|3
1736032550000|2025-01-04 23:15:50|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|3
1736032570000|2025-01-04 23:16:10|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|4
1736032580000|2025-01-04 23:16:20|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|2
1736032590000|2025-01-04 23:16:30|90.38|89.88|90.36|89.86|90.38|89.88|90.35|89.85|4
1736032600000|2025-01-04 23:16:40|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736032610000|2025-01-04 23:16:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736032620000|2025-01-04 23:17:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736032630000|2025-01-04 23:17:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736032640000|2025-01-04 23:17:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736032650000|2025-01-04 23:17:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736032660000|2025-01-04 23:17:40|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736032680000|2025-01-04 23:18:00|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736032710000|2025-01-04 23:18:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736032740000|2025-01-04 23:19:00|90.4|89.9|90.41|89.91|90.41|89.91|90.39|89.89|6
1735989630000|2025-01-04 11:20:30|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736032750000|2025-01-04 23:19:10|90.42|89.92|90.39|89.89|90.42|89.92|90.38|89.88|4
1736032760000|2025-01-04 23:19:20|90.4|89.9|90.44|89.94|90.45|89.95|90.4|89.9|7
1735989640000|2025-01-04 11:20:40|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1736032770000|2025-01-04 23:19:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1735989650000|2025-01-04 11:20:50|91.65|91.15|91.64|91.14|91.65|91.15|91.64|91.14|2
1736032800000|2025-01-04 23:20:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1735989660000|2025-01-04 11:21:00|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1736032810000|2025-01-04 23:20:10|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1735989670000|2025-01-04 11:21:10|91.63|91.13|91.65|91.15|91.65|91.15|91.63|91.13|3
1736032840000|2025-01-04 23:20:40|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|3
1735989680000|2025-01-04 11:21:20|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1736032860000|2025-01-04 23:21:00|90.45|89.95|90.5|90|90.51|90.01|90.45|89.95|7
1735989690000|2025-01-04 11:21:30|91.64|91.14|91.62|91.12|91.64|91.14|91.62|91.12|3
1736032870000|2025-01-04 23:21:10|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|4
1735989700000|2025-01-04 11:21:40|91.63|91.13|91.63|91.13|91.63|91.13|91.63|91.13|1
1736032880000|2025-01-04 23:21:20|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1735989710000|2025-01-04 11:21:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736032890000|2025-01-04 23:21:30|90.52|90.02|90.54|90.04|90.54|90.04|90.52|90.02|3
1735989730000|2025-01-04 11:22:10|91.63|91.13|91.62|91.12|91.63|91.13|91.62|91.12|2
1736032910000|2025-01-04 23:21:50|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1735989740000|2025-01-04 11:22:20|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736032920000|2025-01-04 23:22:00|90.52|90.02|90.53|90.03|90.54|90.04|90.52|90.02|4
1735989750000|2025-01-04 11:22:30|91.64|91.14|91.66|91.16|91.66|91.16|91.64|91.14|3
1736032930000|2025-01-04 23:22:10|90.54|90.04|90.55|90.05|90.58|90.08|90.54|90.04|5
1735989760000|2025-01-04 11:22:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736032940000|2025-01-04 23:22:20|90.54|90.04|90.52|90.02|90.55|90.05|90.52|90.02|5
1735989780000|2025-01-04 11:23:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1736032960000|2025-01-04 23:22:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|4
1735989790000|2025-01-04 11:23:10|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735989800000|2025-01-04 11:23:20|91.67|91.17|91.67|91.17|91.68|91.18|91.67|91.17|5
1736032970000|2025-01-04 23:22:50|90.53|90.03|90.54|90.04|90.55|90.05|90.53|90.03|3
1735989810000|2025-01-04 11:23:30|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1736033000000|2025-01-04 23:23:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1735989820000|2025-01-04 11:23:40|91.67|91.17|91.67|91.17|91.67|91.17|91.67|91.17|1
1736033010000|2025-01-04 23:23:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1735989830000|2025-01-04 11:23:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736033030000|2025-01-04 23:23:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735989840000|2025-01-04 11:24:00|91.65|91.15|91.65|91.15|91.65|91.15|91.63|91.13|5
1736033060000|2025-01-04 23:24:20|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1735989850000|2025-01-04 11:24:10|91.64|91.14|91.63|91.13|91.64|91.14|91.63|91.13|2
1736033070000|2025-01-04 23:24:30|90.51|90.01|90.55|90.05|90.55|90.05|90.51|90.01|7
1735989880000|2025-01-04 11:24:40|91.62|91.12|91.62|91.12|91.62|91.12|91.61|91.11|3
1736033080000|2025-01-04 23:24:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1735989890000|2025-01-04 11:24:50|91.61|91.11|91.62|91.12|91.62|91.12|91.61|91.11|2
1736033090000|2025-01-04 23:24:50|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1735989900000|2025-01-04 11:25:00|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|4
1736033100000|2025-01-04 23:25:00|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|3
1735989910000|2025-01-04 11:25:10|91.56|91.06|91.57|91.07|91.57|91.07|91.55|91.05|4
1736033120000|2025-01-04 23:25:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1735989920000|2025-01-04 11:25:20|91.56|91.06|91.54|91.04|91.56|91.06|91.54|91.04|3
1736033130000|2025-01-04 23:25:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735989930000|2025-01-04 11:25:30|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|3
1736033140000|2025-01-04 23:25:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1735989940000|2025-01-04 11:25:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1736033150000|2025-01-04 23:25:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1735989950000|2025-01-04 11:25:50|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1735989960000|2025-01-04 11:26:00|91.54|91.04|91.55|91.05|91.56|91.06|91.54|91.04|4
1736033160000|2025-01-04 23:26:00|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1735989980000|2025-01-04 11:26:20|91.54|91.04|91.55|91.05|91.55|91.05|91.53|91.03|4
1736033170000|2025-01-04 23:26:10|90.53|90.03|90.5|90|90.54|90.04|90.49|89.99|6
1735989990000|2025-01-04 11:26:30|91.54|91.04|91.53|91.03|91.54|91.04|91.53|91.03|2
1736033180000|2025-01-04 23:26:20|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|3
1735990000000|2025-01-04 11:26:40|91.55|91.05|91.53|91.03|91.55|91.05|91.53|91.03|2
1736033190000|2025-01-04 23:26:30|90.48|89.98|90.47|89.97|90.48|89.98|90.46|89.96|5
1735990010000|2025-01-04 11:26:50|91.55|91.05|91.53|91.03|91.55|91.05|91.53|91.03|3
1736033200000|2025-01-04 23:26:40|90.48|89.98|90.48|89.98|90.5|90|90.48|89.98|5
1735990060000|2025-01-04 11:27:40|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736033210000|2025-01-04 23:26:50|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1735990070000|2025-01-04 11:27:50|91.51|91.01|91.52|91.02|91.53|91.03|91.5|91|6
1736033220000|2025-01-04 23:27:00|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1735990100000|2025-01-04 11:28:20|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736033230000|2025-01-04 23:27:10|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1735990110000|2025-01-04 11:28:30|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736033240000|2025-01-04 23:27:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1735990120000|2025-01-04 11:28:40|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1736033250000|2025-01-04 23:27:30|90.46|89.96|90.43|89.93|90.46|89.96|90.42|89.92|4
1735990130000|2025-01-04 11:28:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736033260000|2025-01-04 23:27:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1735990160000|2025-01-04 11:29:20|91.56|91.06|91.56|91.06|91.57|91.07|91.56|91.06|3
1736033270000|2025-01-04 23:27:50|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1735990210000|2025-01-04 11:30:10|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1736033280000|2025-01-04 23:28:00|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|5
1735990220000|2025-01-04 11:30:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1736033300000|2025-01-04 23:28:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1735990230000|2025-01-04 11:30:30|91.58|91.08|91.62|91.12|91.63|91.13|91.58|91.08|4
1736033310000|2025-01-04 23:28:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1735990240000|2025-01-04 11:30:40|91.58|91.08|91.57|91.07|91.58|91.08|91.57|91.07|2
1736033330000|2025-01-04 23:28:50|90.48|89.98|90.47|89.97|90.49|89.99|90.46|89.96|4
1735990250000|2025-01-04 11:30:50|91.56|91.06|91.55|91.05|91.56|91.06|91.54|91.04|4
1736033340000|2025-01-04 23:29:00|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|5
1735990260000|2025-01-04 11:31:00|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1736033350000|2025-01-04 23:29:10|90.47|89.97|90.48|89.98|90.48|89.98|90.46|89.96|3
1735990270000|2025-01-04 11:31:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736033360000|2025-01-04 23:29:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1735990280000|2025-01-04 11:31:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736033370000|2025-01-04 23:29:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1735990290000|2025-01-04 11:31:30|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1735990300000|2025-01-04 11:31:40|91.51|91.01|91.47|90.97|91.52|91.02|91.47|90.97|6
1736033410000|2025-01-04 23:30:10|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1735990310000|2025-01-04 11:31:50|91.48|90.98|91.44|90.94|91.48|90.98|91.44|90.94|5
1736033430000|2025-01-04 23:30:30|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1735990320000|2025-01-04 11:32:00|91.41|90.91|91.41|90.91|91.41|90.91|91.4|90.9|3
1736033440000|2025-01-04 23:30:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1735990360000|2025-01-04 11:32:40|91.4|90.9|91.4|90.9|91.41|90.91|91.37|90.87|5
1736033450000|2025-01-04 23:30:50|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1735990370000|2025-01-04 11:32:50|91.41|90.91|91.42|90.92|91.42|90.92|91.41|90.91|2
1736033460000|2025-01-04 23:31:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1735990380000|2025-01-04 11:33:00|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1736033470000|2025-01-04 23:31:10|90.5|90|90.46|89.96|90.5|90|90.46|89.96|6
1735990390000|2025-01-04 11:33:10|91.42|90.92|91.42|90.92|91.42|90.92|91.42|90.92|1
1736033480000|2025-01-04 23:31:20|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|4
1735990410000|2025-01-04 11:33:30|91.41|90.91|91.37|90.87|91.41|90.91|91.37|90.87|4
1736033490000|2025-01-04 23:31:30|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1735990420000|2025-01-04 11:33:40|91.38|90.88|91.37|90.87|91.38|90.88|91.37|90.87|2
1736033500000|2025-01-04 23:31:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|4
1735990430000|2025-01-04 11:33:50|91.38|90.88|91.38|90.88|91.38|90.88|91.38|90.88|1
1736033530000|2025-01-04 23:32:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1735990440000|2025-01-04 11:34:00|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736033540000|2025-01-04 23:32:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1735990450000|2025-01-04 11:34:10|91.35|90.85|91.34|90.84|91.36|90.86|91.33|90.83|11
1736033560000|2025-01-04 23:32:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1735990470000|2025-01-04 11:34:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736033600000|2025-01-04 23:33:20|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|3
1735990490000|2025-01-04 11:34:50|91.36|90.86|91.35|90.85|91.36|90.86|91.35|90.85|2
1736033610000|2025-01-04 23:33:30|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1735990500000|2025-01-04 11:35:00|91.34|90.84|91.32|90.82|91.34|90.84|91.32|90.82|3
1736033620000|2025-01-04 23:33:40|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1735990520000|2025-01-04 11:35:20|91.31|90.81|91.25|90.75|91.31|90.81|91.25|90.75|5
1736033630000|2025-01-04 23:33:50|90.44|89.94|90.45|89.95|90.46|89.96|90.44|89.94|4
1735990530000|2025-01-04 11:35:30|91.24|90.74|91.24|90.74|91.25|90.75|91.24|90.74|3
1736033640000|2025-01-04 23:34:00|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1735990540000|2025-01-04 11:35:40|91.25|90.75|91.25|90.75|91.25|90.75|91.24|90.74|3
1736033650000|2025-01-04 23:34:10|90.42|89.92|90.41|89.91|90.43|89.93|90.41|89.91|10
1735990550000|2025-01-04 11:35:50|91.24|90.74|91.24|90.74|91.24|90.74|91.24|90.74|1
1736033660000|2025-01-04 23:34:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1735990560000|2025-01-04 11:36:00|91.25|90.75|91.26|90.76|91.26|90.76|91.25|90.75|4
1736033680000|2025-01-04 23:34:40|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|5
1735990570000|2025-01-04 11:36:10|91.27|90.77|91.31|90.81|91.31|90.81|91.27|90.77|4
1736033690000|2025-01-04 23:34:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1735990580000|2025-01-04 11:36:20|91.3|90.8|91.3|90.8|91.3|90.8|91.27|90.77|7
1735990590000|2025-01-04 11:36:30|91.29|90.79|91.27|90.77|91.29|90.79|91.27|90.77|4
1736033700000|2025-01-04 23:35:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1735990600000|2025-01-04 11:36:40|91.28|90.78|91.31|90.81|91.31|90.81|91.28|90.78|4
1736033710000|2025-01-04 23:35:10|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1735990610000|2025-01-04 11:36:50|91.3|90.8|91.28|90.78|91.3|90.8|91.28|90.78|3
1736033720000|2025-01-04 23:35:20|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1735990620000|2025-01-04 11:37:00|91.27|90.77|91.29|90.79|91.29|90.79|91.27|90.77|3
1736033730000|2025-01-04 23:35:30|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1735990630000|2025-01-04 11:37:10|91.27|90.77|91.3|90.8|91.3|90.8|91.27|90.77|5
1736033750000|2025-01-04 23:35:50|90.46|89.96|90.45|89.95|90.47|89.97|90.45|89.95|3
1735990640000|2025-01-04 11:37:20|91.32|90.82|91.33|90.83|91.33|90.83|91.32|90.82|2
1736033760000|2025-01-04 23:36:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1735990650000|2025-01-04 11:37:30|91.34|90.84|91.35|90.85|91.37|90.87|91.33|90.83|8
1736033770000|2025-01-04 23:36:10|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1735990660000|2025-01-04 11:37:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736033780000|2025-01-04 23:36:20|90.49|89.99|90.49|89.99|90.5|90|90.45|89.95|9
1735990680000|2025-01-04 11:38:00|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736033790000|2025-01-04 23:36:30|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1735990690000|2025-01-04 11:38:10|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736033800000|2025-01-04 23:36:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|4
1735990700000|2025-01-04 11:38:20|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736033810000|2025-01-04 23:36:50|90.51|90.01|90.52|90.02|90.53|90.03|90.5|90|5
1735990710000|2025-01-04 11:38:30|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1735990720000|2025-01-04 11:38:40|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|4
1736033820000|2025-01-04 23:37:00|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|3
1735990730000|2025-01-04 11:38:50|91.37|90.87|91.37|90.87|91.37|90.87|91.37|90.87|1
1736033830000|2025-01-04 23:37:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735990750000|2025-01-04 11:39:10|91.38|90.88|91.37|90.87|91.41|90.91|91.37|90.87|7
1736033850000|2025-01-04 23:37:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1735990760000|2025-01-04 11:39:20|91.39|90.89|91.4|90.9|91.4|90.9|91.38|90.88|4
1736033870000|2025-01-04 23:37:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1735990770000|2025-01-04 11:39:30|91.42|90.92|91.44|90.94|91.44|90.94|91.42|90.92|3
1736033880000|2025-01-04 23:38:00|90.5|90|90.51|90.01|90.51|90.01|90.49|89.99|4
1735990780000|2025-01-04 11:39:40|91.45|90.95|91.45|90.95|91.46|90.96|91.45|90.95|3
1736033890000|2025-01-04 23:38:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1735990790000|2025-01-04 11:39:50|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736033910000|2025-01-04 23:38:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735990800000|2025-01-04 11:40:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736033920000|2025-01-04 23:38:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|6
1735990810000|2025-01-04 11:40:10|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|2
1736033930000|2025-01-04 23:38:50|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1735990820000|2025-01-04 11:40:20|91.47|90.97|91.47|90.97|91.47|90.97|91.47|90.97|1
1736033940000|2025-01-04 23:39:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1735990830000|2025-01-04 11:40:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|3
1736033950000|2025-01-04 23:39:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1735990850000|2025-01-04 11:40:50|91.45|90.95|91.43|90.93|91.45|90.95|91.43|90.93|4
1736033960000|2025-01-04 23:39:20|90.57|90.07|90.57|90.07|90.58|90.08|90.56|90.06|4
1735990870000|2025-01-04 11:41:10|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736033980000|2025-01-04 23:39:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1735990880000|2025-01-04 11:41:20|91.44|90.94|91.45|90.95|91.45|90.95|91.44|90.94|2
1736033990000|2025-01-04 23:39:50|90.58|90.08|90.58|90.08|90.59|90.09|90.57|90.07|5
1735990920000|2025-01-04 11:42:00|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|2
1736034000000|2025-01-04 23:40:00|90.57|90.07|90.55|90.05|90.57|90.07|90.55|90.05|3
1735990940000|2025-01-04 11:42:20|91.47|90.97|91.51|91.01|91.51|91.01|91.47|90.97|3
1736034010000|2025-01-04 23:40:10|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1735990980000|2025-01-04 11:43:00|91.5|91|91.51|91.01|91.51|91.01|91.46|90.96|7
1736034030000|2025-01-04 23:40:30|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|4
1735990990000|2025-01-04 11:43:10|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1736034050000|2025-01-04 23:40:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991000000|2025-01-04 11:43:20|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736034060000|2025-01-04 23:41:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991010000|2025-01-04 11:43:30|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736034070000|2025-01-04 23:41:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991020000|2025-01-04 11:43:40|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1736034080000|2025-01-04 23:41:20|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1735991030000|2025-01-04 11:43:50|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|4
1736034100000|2025-01-04 23:41:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991050000|2025-01-04 11:44:10|91.53|91.03|91.53|91.03|91.54|91.04|91.53|91.03|3
1736034110000|2025-01-04 23:41:50|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1735991060000|2025-01-04 11:44:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1736034120000|2025-01-04 23:42:00|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|3
1735991100000|2025-01-04 11:45:00|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1736034130000|2025-01-04 23:42:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991110000|2025-01-04 11:45:10|91.53|91.03|91.58|91.08|91.58|91.08|91.53|91.03|3
1736034150000|2025-01-04 23:42:30|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1735991120000|2025-01-04 11:45:20|91.6|91.1|91.6|91.1|91.6|91.1|91.6|91.1|1
1736034160000|2025-01-04 23:42:40|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1735991130000|2025-01-04 11:45:30|91.61|91.11|91.57|91.07|91.61|91.11|91.57|91.07|3
1736034170000|2025-01-04 23:42:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1735991140000|2025-01-04 11:45:40|91.56|91.06|91.55|91.05|91.56|91.06|91.55|91.05|2
1736034180000|2025-01-04 23:43:00|90.5|90|90.51|90.01|90.53|90.03|90.5|90|5
1735991160000|2025-01-04 11:46:00|91.46|90.96|91.45|90.95|91.46|90.96|91.44|90.94|3
1735991170000|2025-01-04 11:46:10|91.44|90.94|91.46|90.96|91.46|90.96|91.44|90.94|2
1736034200000|2025-01-04 23:43:20|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1735991180000|2025-01-04 11:46:20|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|4
1736034210000|2025-01-04 23:43:30|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1735991190000|2025-01-04 11:46:30|91.41|90.91|91.41|90.91|91.43|90.93|91.41|90.91|5
1736034220000|2025-01-04 23:43:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991200000|2025-01-04 11:46:40|91.4|90.9|91.41|90.91|91.41|90.91|91.4|90.9|2
1736034230000|2025-01-04 23:43:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991210000|2025-01-04 11:46:50|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736034240000|2025-01-04 23:44:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991220000|2025-01-04 11:47:00|91.4|90.9|91.41|90.91|91.41|90.91|91.36|90.86|8
1736034250000|2025-01-04 23:44:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991230000|2025-01-04 11:47:10|91.4|90.9|91.39|90.89|91.4|90.9|91.38|90.88|6
1736034260000|2025-01-04 23:44:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991240000|2025-01-04 11:47:20|91.37|90.87|91.36|90.86|91.38|90.88|91.35|90.85|5
1736034270000|2025-01-04 23:44:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991250000|2025-01-04 11:47:30|91.35|90.85|91.35|90.85|91.35|90.85|91.35|90.85|1
1736034280000|2025-01-04 23:44:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1735991260000|2025-01-04 11:47:40|91.36|90.86|91.36|90.86|91.36|90.86|91.36|90.86|1
1736034300000|2025-01-04 23:45:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991270000|2025-01-04 11:47:50|91.35|90.85|91.37|90.87|91.37|90.87|91.35|90.85|3
1736034340000|2025-01-04 23:45:40|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1735991290000|2025-01-04 11:48:10|91.41|90.91|91.41|90.91|91.42|90.92|91.41|90.91|3
1736034350000|2025-01-04 23:45:50|90.53|90.03|90.54|90.04|90.54|90.04|90.52|90.02|4
1735991300000|2025-01-04 11:48:20|91.4|90.9|91.39|90.89|91.41|90.91|91.36|90.86|9
1735991310000|2025-01-04 11:48:30|91.4|90.9|91.42|90.92|91.42|90.92|91.39|90.89|6
1736034360000|2025-01-04 23:46:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1735991320000|2025-01-04 11:48:40|91.4|90.9|91.38|90.88|91.4|90.9|91.38|90.88|2
1736034370000|2025-01-04 23:46:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991330000|2025-01-04 11:48:50|91.37|90.87|91.42|90.92|91.42|90.92|91.37|90.87|3
1736034400000|2025-01-04 23:46:40|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1735991340000|2025-01-04 11:49:00|91.41|90.91|91.36|90.86|91.43|90.93|91.35|90.85|8
1736034410000|2025-01-04 23:46:50|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1735991350000|2025-01-04 11:49:10|91.35|90.85|91.36|90.86|91.36|90.86|91.35|90.85|2
1736034420000|2025-01-04 23:47:00|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1735991360000|2025-01-04 11:49:20|91.35|90.85|91.34|90.84|91.35|90.85|91.34|90.84|2
1736034430000|2025-01-04 23:47:10|90.5|90|90.53|90.03|90.53|90.03|90.5|90|4
1735991380000|2025-01-04 11:49:40|91.33|90.83|91.33|90.83|91.33|90.83|91.33|90.83|1
1736034440000|2025-01-04 23:47:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1735991420000|2025-01-04 11:50:20|91.34|90.84|91.33|90.83|91.34|90.84|91.33|90.83|2
1736034450000|2025-01-04 23:47:30|90.51|90.01|90.53|90.03|90.53|90.03|90.5|90|5
1735991440000|2025-01-04 11:50:40|91.34|90.84|91.34|90.84|91.35|90.85|91.34|90.84|3
1736034460000|2025-01-04 23:47:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1735991460000|2025-01-04 11:51:00|91.36|90.86|91.41|90.91|91.43|90.93|91.35|90.85|8
1736034470000|2025-01-04 23:47:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1735991470000|2025-01-04 11:51:10|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|4
1736034480000|2025-01-04 23:48:00|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1735991480000|2025-01-04 11:51:20|91.42|90.92|91.42|90.92|91.43|90.93|91.42|90.92|5
1736034490000|2025-01-04 23:48:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1735991490000|2025-01-04 11:51:30|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736034500000|2025-01-04 23:48:20|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|5
1735991510000|2025-01-04 11:51:50|91.44|90.94|91.52|91.02|91.52|91.02|91.44|90.94|7
1736034510000|2025-01-04 23:48:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1735991520000|2025-01-04 11:52:00|91.51|91.01|91.45|90.95|91.51|91.01|91.44|90.94|6
1736034540000|2025-01-04 23:49:00|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1735991530000|2025-01-04 11:52:10|91.46|90.96|91.42|90.92|91.46|90.96|91.42|90.92|6
1736034550000|2025-01-04 23:49:10|90.47|89.97|90.44|89.94|90.48|89.98|90.44|89.94|4
1735991540000|2025-01-04 11:52:20|91.41|90.91|91.44|90.94|91.45|90.95|91.41|90.91|8
1736034560000|2025-01-04 23:49:20|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1735991550000|2025-01-04 11:52:30|91.45|90.95|91.46|90.96|91.47|90.97|91.45|90.95|4
1736034570000|2025-01-04 23:49:30|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|4
1735991560000|2025-01-04 11:52:40|91.47|90.97|91.5|91|91.5|91|91.47|90.97|5
1736034580000|2025-01-04 23:49:40|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1735991570000|2025-01-04 11:52:50|91.49|90.99|91.5|91|91.5|91|91.49|90.99|2
1736034590000|2025-01-04 23:49:50|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|4
1735991580000|2025-01-04 11:53:00|91.49|90.99|91.48|90.98|91.49|90.99|91.46|90.96|5
1735991590000|2025-01-04 11:53:10|91.47|90.97|91.45|90.95|91.47|90.97|91.45|90.95|2
1736034620000|2025-01-04 23:50:20|90.43|89.93|90.42|89.92|90.43|89.93|90.41|89.91|3
1735991600000|2025-01-04 11:53:20|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736034630000|2025-01-04 23:50:30|90.43|89.93|90.44|89.94|90.45|89.95|90.43|89.93|4
1735991610000|2025-01-04 11:53:30|91.44|90.94|91.47|90.97|91.48|90.98|91.44|90.94|9
1736034650000|2025-01-04 23:50:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1735991620000|2025-01-04 11:53:40|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1736034660000|2025-01-04 23:51:00|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1735991630000|2025-01-04 11:53:50|91.47|90.97|91.45|90.95|91.47|90.97|91.45|90.95|2
1736034680000|2025-01-04 23:51:20|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1735991640000|2025-01-04 11:54:00|91.46|90.96|91.45|90.95|91.46|90.96|91.45|90.95|2
1736034690000|2025-01-04 23:51:30|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|6
1735991650000|2025-01-04 11:54:10|91.46|90.96|91.48|90.98|91.48|90.98|91.46|90.96|2
1736034700000|2025-01-04 23:51:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1735991660000|2025-01-04 11:54:20|91.46|90.96|91.44|90.94|91.47|90.97|91.44|90.94|4
1736034710000|2025-01-04 23:51:50|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1735991670000|2025-01-04 11:54:30|91.43|90.93|91.42|90.92|91.43|90.93|91.42|90.92|2
1736034720000|2025-01-04 23:52:00|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1735991690000|2025-01-04 11:54:50|91.41|90.91|91.41|90.91|91.41|90.91|91.41|90.91|1
1736034740000|2025-01-04 23:52:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1735991700000|2025-01-04 11:55:00|91.4|90.9|91.38|90.88|91.4|90.9|91.37|90.87|8
1736034780000|2025-01-04 23:53:00|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1735991710000|2025-01-04 11:55:10|91.37|90.87|91.43|90.93|91.43|90.93|91.37|90.87|12
1736034800000|2025-01-04 23:53:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1735991720000|2025-01-04 11:55:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736034810000|2025-01-04 23:53:30|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1735991730000|2025-01-04 11:55:30|91.44|90.94|91.43|90.93|91.45|90.95|91.43|90.93|4
1736034840000|2025-01-04 23:54:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1735991740000|2025-01-04 11:55:40|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1736034860000|2025-01-04 23:54:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1735991750000|2025-01-04 11:55:50|91.45|90.95|91.47|90.97|91.47|90.97|91.45|90.95|4
1736034890000|2025-01-04 23:54:50|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1735991770000|2025-01-04 11:56:10|91.46|90.96|91.46|90.96|91.46|90.96|91.46|90.96|1
1735991780000|2025-01-04 11:56:20|91.45|90.95|91.47|90.97|91.48|90.98|91.45|90.95|4
1736034900000|2025-01-04 23:55:00|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1735991790000|2025-01-04 11:56:30|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1736034910000|2025-01-04 23:55:10|90.39|89.89|90.35|89.85|90.39|89.89|90.34|89.84|9
1735991800000|2025-01-04 11:56:40|91.49|90.99|91.47|90.97|91.49|90.99|91.46|90.96|4
1736034920000|2025-01-04 23:55:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1735991810000|2025-01-04 11:56:50|91.46|90.96|91.46|90.96|91.46|90.96|91.45|90.95|3
1736034940000|2025-01-04 23:55:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1735991820000|2025-01-04 11:57:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1736034980000|2025-01-04 23:56:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1735991840000|2025-01-04 11:57:20|91.44|90.94|91.42|90.92|91.44|90.94|91.42|90.92|3
1736034990000|2025-01-04 23:56:30|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1735991860000|2025-01-04 11:57:40|91.43|90.93|91.42|90.92|91.44|90.94|91.42|90.92|4
1736035000000|2025-01-04 23:56:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1735991870000|2025-01-04 11:57:50|91.43|90.93|91.43|90.93|91.43|90.93|91.42|90.92|3
1736035030000|2025-01-04 23:57:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1735991880000|2025-01-04 11:58:00|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736035040000|2025-01-04 23:57:20|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|4
1735991940000|2025-01-04 11:59:00|91.44|90.94|91.49|90.99|91.51|91.01|91.44|90.94|11
1735991950000|2025-01-04 11:59:10|91.48|90.98|91.49|90.99|91.49|90.99|91.48|90.98|6
1736035070000|2025-01-04 23:57:50|90.34|89.84|90.34|89.84|90.34|89.84|90.33|89.83|3
1735991960000|2025-01-04 11:59:20|91.5|91|91.5|91|91.5|91|91.49|90.99|5
1736035080000|2025-01-04 23:58:00|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|3
1735991970000|2025-01-04 11:59:30|91.49|90.99|91.44|90.94|91.49|90.99|91.43|90.93|10
1736035110000|2025-01-04 23:58:30|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|2
1735991990000|2025-01-04 11:59:50|91.43|90.93|91.41|90.91|91.43|90.93|91.41|90.91|3
1736035120000|2025-01-04 23:58:40|90.32|89.82|90.3|89.8|90.32|89.82|90.29|89.79|5
1735992000000|2025-01-04 12:00:00|91.42|90.92|91.41|90.91|91.42|90.92|91.41|90.91|2
1736035130000|2025-01-04 23:58:50|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1735992010000|2025-01-04 12:00:10|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|2
1736035140000|2025-01-04 23:59:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1735992020000|2025-01-04 12:00:20|91.44|90.94|91.47|90.97|91.47|90.97|91.44|90.94|3
1736035150000|2025-01-04 23:59:10|90.32|89.82|90.34|89.84|90.34|89.84|90.32|89.82|3
1735992030000|2025-01-04 12:00:30|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|5
1736035160000|2025-01-04 23:59:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1735992040000|2025-01-04 12:00:40|91.43|90.93|91.43|90.93|91.43|90.93|91.43|90.93|1
1736035180000|2025-01-04 23:59:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1735992050000|2025-01-04 12:00:50|91.42|90.92|91.44|90.94|91.44|90.94|91.42|90.92|4
1736035190000|2025-01-04 23:59:50|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1735992060000|2025-01-04 12:01:00|91.45|90.95|91.45|90.95|91.45|90.95|91.45|90.95|1
1735992070000|2025-01-04 12:01:10|91.46|90.96|91.44|90.94|91.46|90.96|91.44|90.94|3
1735992080000|2025-01-04 12:01:20|91.45|90.95|91.42|90.92|91.45|90.95|91.42|90.92|4
1735992090000|2025-01-04 12:01:30|91.41|90.91|91.37|90.87|91.41|90.91|91.34|90.84|8
1735992100000|2025-01-04 12:01:40|91.38|90.88|91.36|90.86|91.38|90.88|91.36|90.86|3
1735992110000|2025-01-04 12:01:50|91.35|90.85|91.34|90.84|91.35|90.85|91.34|90.84|4
1735992120000|2025-01-04 12:02:00|91.36|90.86|91.34|90.84|91.36|90.86|91.34|90.84|3
1735992130000|2025-01-04 12:02:10|91.35|90.85|91.39|90.89|91.39|90.89|91.34|90.84|8
1735992140000|2025-01-04 12:02:20|91.42|90.92|91.43|90.93|91.43|90.93|91.42|90.92|4
1735992150000|2025-01-04 12:02:30|91.42|90.92|91.39|90.89|91.42|90.92|91.39|90.89|3
1735992160000|2025-01-04 12:02:40|91.4|90.9|91.43|90.93|91.43|90.93|91.4|90.9|2
1735992170000|2025-01-04 12:02:50|91.44|90.94|91.44|90.94|91.44|90.94|91.44|90.94|1
1735992180000|2025-01-04 12:03:00|91.45|90.95|91.47|90.97|91.48|90.98|91.45|90.95|4
1735992190000|2025-01-04 12:03:10|91.48|90.98|91.53|91.03|91.53|91.03|91.48|90.98|5
1735992200000|2025-01-04 12:03:20|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992220000|2025-01-04 12:03:40|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992230000|2025-01-04 12:03:50|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992240000|2025-01-04 12:04:00|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992250000|2025-01-04 12:04:10|91.52|91.02|91.52|91.02|91.52|91.02|91.52|91.02|1
1735992260000|2025-01-04 12:04:20|91.53|91.03|91.52|91.02|91.53|91.03|91.52|91.02|2
1735992270000|2025-01-04 12:04:30|91.53|91.03|91.53|91.03|91.53|91.03|91.53|91.03|1
1735992280000|2025-01-04 12:04:40|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992300000|2025-01-04 12:05:00|91.53|91.03|91.51|91.01|91.53|91.03|91.5|91|5
1735992310000|2025-01-04 12:05:10|91.52|91.02|91.54|91.04|91.54|91.04|91.52|91.02|3
1735992330000|2025-01-04 12:05:30|91.55|91.05|91.58|91.08|91.58|91.08|91.55|91.05|3
1735992340000|2025-01-04 12:05:40|91.57|91.07|91.55|91.05|91.57|91.07|91.55|91.05|3
1735992350000|2025-01-04 12:05:50|91.54|91.04|91.53|91.03|91.54|91.04|91.53|91.03|2
1735992370000|2025-01-04 12:06:10|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1735992390000|2025-01-04 12:06:30|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|4
1735992400000|2025-01-04 12:06:40|91.5|91|91.51|91.01|91.52|91.02|91.5|91|4
1735992410000|2025-01-04 12:06:50|91.5|91|91.49|90.99|91.5|91|91.48|90.98|4
1735992420000|2025-01-04 12:07:00|91.48|90.98|91.48|90.98|91.48|90.98|91.48|90.98|1
1735992430000|2025-01-04 12:07:10|91.47|90.97|91.48|90.98|91.48|90.98|91.46|90.96|3
1735992440000|2025-01-04 12:07:20|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1735992460000|2025-01-04 12:07:40|91.47|90.97|91.46|90.96|91.47|90.97|91.46|90.96|4
1735992470000|2025-01-04 12:07:50|91.47|90.97|91.48|90.98|91.49|90.99|91.47|90.97|5
1735992480000|2025-01-04 12:08:00|91.49|90.99|91.59|91.09|91.61|91.11|91.49|90.99|5
1735992490000|2025-01-04 12:08:10|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1735992500000|2025-01-04 12:08:20|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1735992530000|2025-01-04 12:08:50|91.55|91.05|91.56|91.06|91.56|91.06|91.55|91.05|2
1735992540000|2025-01-04 12:09:00|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735992560000|2025-01-04 12:09:20|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735992600000|2025-01-04 12:10:00|91.57|91.07|91.57|91.07|91.58|91.08|91.57|91.07|3
1735992610000|2025-01-04 12:10:10|91.58|91.08|91.63|91.13|91.63|91.13|91.58|91.08|4
1735992630000|2025-01-04 12:10:30|91.62|91.12|91.59|91.09|91.62|91.12|91.59|91.09|5
1735992640000|2025-01-04 12:10:40|91.57|91.07|91.59|91.09|91.59|91.09|91.57|91.07|3
1735992670000|2025-01-04 12:11:10|91.58|91.08|91.56|91.06|91.59|91.09|91.56|91.06|4
1735992680000|2025-01-04 12:11:20|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735992690000|2025-01-04 12:11:30|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1735992700000|2025-01-04 12:11:40|91.58|91.08|91.58|91.08|91.59|91.09|91.57|91.07|5
1735992710000|2025-01-04 12:11:50|91.57|91.07|91.57|91.07|91.57|91.07|91.57|91.07|1
1735992720000|2025-01-04 12:12:00|91.56|91.06|91.59|91.09|91.59|91.09|91.56|91.06|7
1735992730000|2025-01-04 12:12:10|91.6|91.1|91.6|91.1|91.62|91.12|91.6|91.1|6
1735992740000|2025-01-04 12:12:20|91.59|91.09|91.59|91.09|91.59|91.09|91.59|91.09|1
1735992750000|2025-01-04 12:12:30|91.58|91.08|91.58|91.08|91.58|91.08|91.58|91.08|1
1735992760000|2025-01-04 12:12:40|91.56|91.06|91.57|91.07|91.57|91.07|91.56|91.06|2
1735992770000|2025-01-04 12:12:50|91.56|91.06|91.56|91.06|91.56|91.06|91.56|91.06|1
1735992800000|2025-01-04 12:13:20|91.55|91.05|91.54|91.04|91.55|91.05|91.53|91.03|3
1735992820000|2025-01-04 12:13:40|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735992830000|2025-01-04 12:13:50|91.55|91.05|91.55|91.05|91.55|91.05|91.54|91.04|3
1735992840000|2025-01-04 12:14:00|91.54|91.04|91.54|91.04|91.54|91.04|91.54|91.04|1
1735992850000|2025-01-04 12:14:10|91.55|91.05|91.63|91.13|91.63|91.13|91.55|91.05|6
1735992870000|2025-01-04 12:14:30|91.62|91.12|91.61|91.11|91.62|91.12|91.61|91.11|2
1735992880000|2025-01-04 12:14:40|91.59|91.09|91.58|91.08|91.59|91.09|91.58|91.08|4
1735992890000|2025-01-04 12:14:50|91.59|91.09|91.62|91.12|91.62|91.12|91.59|91.09|2
1735992900000|2025-01-04 12:15:00|91.63|91.13|91.61|91.11|91.63|91.13|91.61|91.11|3
1735992910000|2025-01-04 12:15:10|91.6|91.1|91.61|91.11|91.61|91.11|91.6|91.1|2
1735992920000|2025-01-04 12:15:20|91.6|91.1|91.5|91|91.6|91.1|91.48|90.98|8
1735992930000|2025-01-04 12:15:30|91.49|90.99|91.52|91.02|91.54|91.04|91.49|90.99|8
1735992940000|2025-01-04 12:15:40|91.53|91.03|91.54|91.04|91.54|91.04|91.53|91.03|2
1735992960000|2025-01-04 12:16:00|91.57|91.07|91.56|91.06|91.57|91.07|91.56|91.06|2
1735992970000|2025-01-04 12:16:10|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735992980000|2025-01-04 12:16:20|91.52|91.02|91.53|91.03|91.54|91.04|91.48|90.98|8
1735992990000|2025-01-04 12:16:30|91.52|91.02|91.52|91.02|91.52|91.02|91.51|91.01|3
1735993000000|2025-01-04 12:16:40|91.54|91.04|91.49|90.99|91.54|91.04|91.49|90.99|5
1735993010000|2025-01-04 12:16:50|91.5|91|91.53|91.03|91.53|91.03|91.49|90.99|4
1735993020000|2025-01-04 12:17:00|91.54|91.04|91.54|91.04|91.54|91.04|91.53|91.03|3
1735993040000|2025-01-04 12:17:20|91.55|91.05|91.58|91.08|91.63|91.13|91.55|91.05|11
1735993050000|2025-01-04 12:17:30|91.63|91.13|91.66|91.16|91.66|91.16|91.59|91.09|13
1735993060000|2025-01-04 12:17:40|91.69|91.19|91.68|91.18|91.74|91.24|91.68|91.18|8
1735993070000|2025-01-04 12:17:50|91.66|91.16|91.65|91.15|91.66|91.16|91.65|91.15|2
1735993090000|2025-01-04 12:18:10|91.66|91.16|91.69|91.19|91.69|91.19|91.66|91.16|6
1735993100000|2025-01-04 12:18:20|91.68|91.18|91.66|91.16|91.68|91.18|91.66|91.16|3
1735993110000|2025-01-04 12:18:30|91.67|91.17|91.66|91.16|91.67|91.17|91.66|91.16|2
1735993120000|2025-01-04 12:18:40|91.65|91.15|91.66|91.16|91.67|91.17|91.65|91.15|4
1735993130000|2025-01-04 12:18:50|91.67|91.17|91.7|91.2|91.74|91.24|91.67|91.17|8
1735993140000|2025-01-04 12:19:00|91.71|91.21|91.76|91.26|91.76|91.26|91.71|91.21|7
1735993150000|2025-01-04 12:19:10|91.77|91.27|91.75|91.25|91.77|91.27|91.75|91.25|3
1735993160000|2025-01-04 12:19:20|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1735993170000|2025-01-04 12:19:30|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|6
1735993180000|2025-01-04 12:19:40|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735993190000|2025-01-04 12:19:50|91.8|91.3|91.84|91.34|91.85|91.35|91.79|91.29|6
1735993200000|2025-01-04 12:20:00|91.83|91.33|91.88|91.38|91.88|91.38|91.83|91.33|5
1735993210000|2025-01-04 12:20:10|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|4
1735993220000|2025-01-04 12:20:20|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735993230000|2025-01-04 12:20:30|91.87|91.37|91.88|91.38|91.89|91.39|91.87|91.37|6
1735993240000|2025-01-04 12:20:40|91.87|91.37|91.9|91.4|91.9|91.4|91.85|91.35|8
1735993250000|2025-01-04 12:20:50|91.91|91.41|91.93|91.43|91.93|91.43|91.9|91.4|5
1735993260000|2025-01-04 12:21:00|91.92|91.42|91.89|91.39|91.92|91.42|91.88|91.38|6
1735993270000|2025-01-04 12:21:10|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|4
1735993280000|2025-01-04 12:21:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735993290000|2025-01-04 12:21:30|91.9|91.4|91.89|91.39|91.9|91.4|91.88|91.38|6
1735993300000|2025-01-04 12:21:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1735993310000|2025-01-04 12:21:50|91.9|91.4|91.89|91.39|91.94|91.44|91.89|91.39|5
1735993320000|2025-01-04 12:22:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735993330000|2025-01-04 12:22:10|91.87|91.37|91.86|91.36|91.87|91.37|91.86|91.36|2
1735993340000|2025-01-04 12:22:20|91.87|91.37|91.89|91.39|91.89|91.39|91.87|91.37|3
1735993350000|2025-01-04 12:22:30|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|2
1735993360000|2025-01-04 12:22:40|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735993370000|2025-01-04 12:22:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735993390000|2025-01-04 12:23:10|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735993410000|2025-01-04 12:23:30|91.97|91.47|91.98|91.48|91.98|91.48|91.96|91.46|5
1735993420000|2025-01-04 12:23:40|91.97|91.47|91.99|91.49|91.99|91.49|91.97|91.47|5
1735993430000|2025-01-04 12:23:50|92|91.5|92.04|91.54|92.04|91.54|91.99|91.49|4
1735993450000|2025-01-04 12:24:10|92.06|91.56|92.1|91.6|92.1|91.6|92.05|91.55|12
1735993460000|2025-01-04 12:24:20|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|6
1735993470000|2025-01-04 12:24:30|92.06|91.56|92.05|91.55|92.07|91.57|92.04|91.54|5
1735993480000|2025-01-04 12:24:40|92.06|91.56|92.06|91.56|92.06|91.56|92.05|91.55|3
1735993490000|2025-01-04 12:24:50|92.07|91.57|92.05|91.55|92.08|91.58|92.05|91.55|10
1735993500000|2025-01-04 12:25:00|92.04|91.54|91.98|91.48|92.05|91.55|91.98|91.48|7
1735993510000|2025-01-04 12:25:10|91.97|91.47|91.96|91.46|91.97|91.47|91.95|91.45|5
1735993520000|2025-01-04 12:25:20|91.97|91.47|91.96|91.46|91.97|91.47|91.96|91.46|2
1735993530000|2025-01-04 12:25:30|91.97|91.47|92.01|91.51|92.02|91.52|91.97|91.47|10
1735993540000|2025-01-04 12:25:40|92.02|91.52|92.04|91.54|92.06|91.56|92.02|91.52|8
1735993550000|2025-01-04 12:25:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1735993560000|2025-01-04 12:26:00|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993580000|2025-01-04 12:26:20|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993590000|2025-01-04 12:26:30|92.04|91.54|92.07|91.57|92.07|91.57|92.04|91.54|6
1735993600000|2025-01-04 12:26:40|92.06|91.56|92.06|91.56|92.07|91.57|92.04|91.54|9
1735993610000|2025-01-04 12:26:50|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1735993620000|2025-01-04 12:27:00|92.05|91.55|92.06|91.56|92.06|91.56|92.05|91.55|4
1735993640000|2025-01-04 12:27:20|92.07|91.57|92.02|91.52|92.07|91.57|91.99|91.49|11
1735993650000|2025-01-04 12:27:30|92.01|91.51|92.05|91.55|92.05|91.55|92.01|91.51|5
1735993660000|2025-01-04 12:27:40|92.06|91.56|92.12|91.62|92.16|91.66|92.06|91.56|11
1735993670000|2025-01-04 12:27:50|92.14|91.64|92.13|91.63|92.14|91.64|92.13|91.63|6
1735993680000|2025-01-04 12:28:00|92.14|91.64|92.13|91.63|92.15|91.65|92.13|91.63|6
1735993700000|2025-01-04 12:28:20|92.12|91.62|92.06|91.56|92.12|91.62|92.06|91.56|7
1735993710000|2025-01-04 12:28:30|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993720000|2025-01-04 12:28:40|92.02|91.52|92.04|91.54|92.04|91.54|91.98|91.48|7
1735993730000|2025-01-04 12:28:50|92.03|91.53|92.04|91.54|92.05|91.55|92.03|91.53|4
1735993740000|2025-01-04 12:29:00|92.05|91.55|92.03|91.53|92.05|91.55|92.03|91.53|5
1735993750000|2025-01-04 12:29:10|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735993760000|2025-01-04 12:29:20|92.04|91.54|92.06|91.56|92.08|91.58|92.04|91.54|5
1735993770000|2025-01-04 12:29:30|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1735993780000|2025-01-04 12:29:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1735993790000|2025-01-04 12:29:50|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1735993800000|2025-01-04 12:30:00|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|4
1735993810000|2025-01-04 12:30:10|92.02|91.52|91.93|91.43|92.02|91.52|91.93|91.43|9
1735993820000|2025-01-04 12:30:20|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1735993830000|2025-01-04 12:30:30|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1735993840000|2025-01-04 12:30:40|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1735993850000|2025-01-04 12:30:50|91.93|91.43|91.93|91.43|91.93|91.43|91.93|91.43|1
1735993860000|2025-01-04 12:31:00|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|3
1735993870000|2025-01-04 12:31:10|91.92|91.42|91.92|91.42|91.94|91.44|91.92|91.42|4
1735993880000|2025-01-04 12:31:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1735993890000|2025-01-04 12:31:30|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1735993900000|2025-01-04 12:31:40|91.91|91.41|91.93|91.43|91.95|91.45|91.91|91.41|6
1735993910000|2025-01-04 12:31:50|91.94|91.44|91.97|91.47|91.98|91.48|91.94|91.44|5
1735993920000|2025-01-04 12:32:00|91.98|91.48|92.05|91.55|92.05|91.55|91.98|91.48|10
1735993930000|2025-01-04 12:32:10|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1735993940000|2025-01-04 12:32:20|92.04|91.54|91.98|91.48|92.04|91.54|91.98|91.48|9
1735993950000|2025-01-04 12:32:30|91.96|91.46|92|91.5|92|91.5|91.96|91.46|4
1735993960000|2025-01-04 12:32:40|91.99|91.49|91.95|91.45|91.99|91.49|91.94|91.44|9
1735993970000|2025-01-04 12:32:50|91.96|91.46|92.02|91.52|92.03|91.53|91.96|91.46|8
1735993980000|2025-01-04 12:33:00|92.01|91.51|91.94|91.44|92.01|91.51|91.94|91.44|7
1735993990000|2025-01-04 12:33:10|91.95|91.45|91.96|91.46|91.97|91.47|91.95|91.45|6
1735994000000|2025-01-04 12:33:20|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|3
1735994010000|2025-01-04 12:33:30|91.99|91.49|92.05|91.55|92.05|91.55|91.99|91.49|7
1735994020000|2025-01-04 12:33:40|92.06|91.56|92.05|91.55|92.06|91.56|92.05|91.55|2
1735994030000|2025-01-04 12:33:50|92.06|91.56|92.07|91.57|92.07|91.57|92.06|91.56|2
1735994040000|2025-01-04 12:34:00|92.06|91.56|92.03|91.53|92.06|91.56|92.02|91.52|7
1735994050000|2025-01-04 12:34:10|92.04|91.54|92.03|91.53|92.04|91.54|92.03|91.53|2
1735994060000|2025-01-04 12:34:20|92.02|91.52|91.99|91.49|92.02|91.52|91.98|91.48|3
1735994070000|2025-01-04 12:34:30|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|2
1735994080000|2025-01-04 12:34:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1735994100000|2025-01-04 12:35:00|91.96|91.46|91.9|91.4|91.96|91.46|91.9|91.4|6
1735994110000|2025-01-04 12:35:10|91.89|91.39|91.86|91.36|91.89|91.39|91.86|91.36|8
1735994120000|2025-01-04 12:35:20|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|4
1735994130000|2025-01-04 12:35:30|91.85|91.35|91.86|91.36|91.86|91.36|91.84|91.34|4
1735994140000|2025-01-04 12:35:40|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|3
1735994150000|2025-01-04 12:35:50|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735994160000|2025-01-04 12:36:00|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1735994170000|2025-01-04 12:36:10|91.88|91.38|91.87|91.37|91.89|91.39|91.87|91.37|4
1735994180000|2025-01-04 12:36:20|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735994210000|2025-01-04 12:36:50|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1735994220000|2025-01-04 12:37:00|91.9|91.4|91.95|91.45|91.95|91.45|91.9|91.4|4
1735994230000|2025-01-04 12:37:10|91.94|91.44|91.94|91.44|91.95|91.45|91.93|91.43|5
1735994240000|2025-01-04 12:37:20|91.93|91.43|91.94|91.44|91.94|91.44|91.91|91.41|5
1735994250000|2025-01-04 12:37:30|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1735994260000|2025-01-04 12:37:40|91.94|91.44|91.98|91.48|91.98|91.48|91.94|91.44|4
1735994270000|2025-01-04 12:37:50|91.99|91.49|91.96|91.46|91.99|91.49|91.96|91.46|6
1735994280000|2025-01-04 12:38:00|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735994290000|2025-01-04 12:38:10|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|2
1735994310000|2025-01-04 12:38:30|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735994320000|2025-01-04 12:38:40|91.95|91.45|91.95|91.45|91.96|91.46|91.95|91.45|3
1735994330000|2025-01-04 12:38:50|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735994340000|2025-01-04 12:39:00|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735994350000|2025-01-04 12:39:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|5
1735994360000|2025-01-04 12:39:20|91.98|91.48|91.98|91.48|91.99|91.49|91.97|91.47|5
1735994370000|2025-01-04 12:39:30|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1735994380000|2025-01-04 12:39:40|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1735994390000|2025-01-04 12:39:50|91.97|91.47|91.87|91.37|91.97|91.47|91.87|91.37|8
1735994400000|2025-01-04 12:40:00|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735994410000|2025-01-04 12:40:10|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735994420000|2025-01-04 12:40:20|91.83|91.33|91.83|91.33|91.84|91.34|91.83|91.33|3
1735994430000|2025-01-04 12:40:30|91.84|91.34|91.85|91.35|91.85|91.35|91.84|91.34|2
1735994450000|2025-01-04 12:40:50|91.86|91.36|91.84|91.34|91.86|91.36|91.84|91.34|3
1735994460000|2025-01-04 12:41:00|91.85|91.35|91.85|91.35|91.86|91.36|91.85|91.35|3
1735994480000|2025-01-04 12:41:20|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1735994490000|2025-01-04 12:41:30|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735994500000|2025-01-04 12:41:40|91.86|91.36|91.86|91.36|91.87|91.37|91.86|91.36|3
1735994510000|2025-01-04 12:41:50|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735994530000|2025-01-04 12:42:10|91.83|91.33|91.8|91.3|91.83|91.33|91.78|91.28|3
1735994540000|2025-01-04 12:42:20|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1735994550000|2025-01-04 12:42:30|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735994560000|2025-01-04 12:42:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735994570000|2025-01-04 12:42:50|91.76|91.26|91.74|91.24|91.76|91.26|91.74|91.24|3
1735994580000|2025-01-04 12:43:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1735994590000|2025-01-04 12:43:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735994600000|2025-01-04 12:43:20|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735994610000|2025-01-04 12:43:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735994620000|2025-01-04 12:43:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735994630000|2025-01-04 12:43:50|91.76|91.26|91.76|91.26|91.76|91.26|91.75|91.25|3
1735994640000|2025-01-04 12:44:00|91.75|91.25|91.75|91.25|91.76|91.26|91.75|91.25|3
1735994660000|2025-01-04 12:44:20|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1735994670000|2025-01-04 12:44:30|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1735994690000|2025-01-04 12:44:50|91.75|91.25|91.76|91.26|91.76|91.26|91.74|91.24|4
1735994700000|2025-01-04 12:45:00|91.77|91.27|91.74|91.24|91.78|91.28|91.74|91.24|6
1735994710000|2025-01-04 12:45:10|91.73|91.23|91.72|91.22|91.73|91.23|91.7|91.2|4
1735994720000|2025-01-04 12:45:20|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1735994730000|2025-01-04 12:45:30|91.69|91.19|91.66|91.16|91.69|91.19|91.66|91.16|3
1735994740000|2025-01-04 12:45:40|91.65|91.15|91.6|91.1|91.65|91.15|91.6|91.1|6
1735994750000|2025-01-04 12:45:50|91.59|91.09|91.57|91.07|91.6|91.1|91.56|91.06|11
1735994760000|2025-01-04 12:46:00|91.58|91.08|91.56|91.06|91.62|91.12|91.56|91.06|9
1735994770000|2025-01-04 12:46:10|91.55|91.05|91.55|91.05|91.55|91.05|91.55|91.05|1
1735994790000|2025-01-04 12:46:30|91.53|91.03|91.54|91.04|91.56|91.06|91.52|91.02|9
1735994800000|2025-01-04 12:46:40|91.55|91.05|91.55|91.05|91.56|91.06|91.55|91.05|5
1735994810000|2025-01-04 12:46:50|91.54|91.04|91.51|91.01|91.54|91.04|91.51|91.01|3
1735994830000|2025-01-04 12:47:10|91.54|91.04|91.54|91.04|91.55|91.05|91.54|91.04|3
1735994840000|2025-01-04 12:47:20|91.55|91.05|91.54|91.04|91.55|91.05|91.54|91.04|2
1735994860000|2025-01-04 12:47:40|91.52|91.02|91.51|91.01|91.52|91.02|91.51|91.01|2
1735994870000|2025-01-04 12:47:50|91.54|91.04|91.52|91.02|91.54|91.04|91.52|91.02|3
1735994880000|2025-01-04 12:48:00|91.51|91.01|91.49|90.99|91.51|91.01|91.49|90.99|5
1735994890000|2025-01-04 12:48:10|91.48|90.98|91.48|90.98|91.49|90.99|91.48|90.98|5
1735994900000|2025-01-04 12:48:20|91.47|90.97|91.48|90.98|91.48|90.98|91.47|90.97|2
1735994910000|2025-01-04 12:48:30|91.49|90.99|91.55|91.05|91.55|91.05|91.49|90.99|5
1735994920000|2025-01-04 12:48:40|91.56|91.06|91.6|91.1|91.6|91.1|91.56|91.06|6
1735994930000|2025-01-04 12:48:50|91.62|91.12|91.62|91.12|91.65|91.15|91.61|91.11|7
1735994940000|2025-01-04 12:49:00|91.63|91.13|91.65|91.15|91.65|91.15|91.6|91.1|9
1735994950000|2025-01-04 12:49:10|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735994960000|2025-01-04 12:49:20|91.68|91.18|91.74|91.24|91.74|91.24|91.68|91.18|6
1735994970000|2025-01-04 12:49:30|91.73|91.23|91.73|91.23|91.73|91.23|91.73|91.23|1
1735994980000|2025-01-04 12:49:40|91.72|91.22|91.73|91.23|91.73|91.23|91.69|91.19|9
1735994990000|2025-01-04 12:49:50|91.74|91.24|91.75|91.25|91.75|91.25|91.73|91.23|4
1735995010000|2025-01-04 12:50:10|91.74|91.24|91.78|91.28|91.78|91.28|91.74|91.24|6
1735995020000|2025-01-04 12:50:20|91.79|91.29|91.79|91.29|91.86|91.36|91.78|91.28|8
1735995030000|2025-01-04 12:50:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1735995040000|2025-01-04 12:50:40|91.75|91.25|91.75|91.25|91.75|91.25|91.74|91.24|3
1735995050000|2025-01-04 12:50:50|91.76|91.26|91.77|91.27|91.77|91.27|91.76|91.26|2
1735995060000|2025-01-04 12:51:00|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|4
1735995070000|2025-01-04 12:51:10|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|7
1735995080000|2025-01-04 12:51:20|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1735995100000|2025-01-04 12:51:40|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735995110000|2025-01-04 12:51:50|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995140000|2025-01-04 12:52:20|91.77|91.27|91.8|91.3|91.8|91.3|91.77|91.27|5
1735995150000|2025-01-04 12:52:30|91.79|91.29|91.77|91.27|91.79|91.29|91.77|91.27|3
1735995160000|2025-01-04 12:52:40|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|3
1735995170000|2025-01-04 12:52:50|91.81|91.31|91.84|91.34|91.84|91.34|91.81|91.31|4
1735995180000|2025-01-04 12:53:00|91.85|91.35|91.84|91.34|91.85|91.35|91.84|91.34|2
1735995190000|2025-01-04 12:53:10|91.85|91.35|91.86|91.36|91.86|91.36|91.85|91.35|4
1735995200000|2025-01-04 12:53:20|91.85|91.35|91.79|91.29|91.85|91.35|91.79|91.29|5
1735995210000|2025-01-04 12:53:30|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735995220000|2025-01-04 12:53:40|91.78|91.28|91.75|91.25|91.78|91.28|91.74|91.24|6
1735995230000|2025-01-04 12:53:50|91.74|91.24|91.75|91.25|91.75|91.25|91.74|91.24|2
1735995240000|2025-01-04 12:54:00|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|3
1735995260000|2025-01-04 12:54:20|91.78|91.28|91.76|91.26|91.8|91.3|91.76|91.26|6
1735995270000|2025-01-04 12:54:30|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|3
1735995280000|2025-01-04 12:54:40|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995290000|2025-01-04 12:54:50|91.75|91.25|91.76|91.26|91.76|91.26|91.73|91.23|5
1735995300000|2025-01-04 12:55:00|91.75|91.25|91.76|91.26|91.76|91.26|91.75|91.25|2
1735995310000|2025-01-04 12:55:10|91.75|91.25|91.75|91.25|91.75|91.25|91.75|91.25|1
1735995340000|2025-01-04 12:55:40|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995350000|2025-01-04 12:55:50|91.75|91.25|91.74|91.24|91.75|91.25|91.73|91.23|3
1735995360000|2025-01-04 12:56:00|91.73|91.23|91.75|91.25|91.76|91.26|91.73|91.23|3
1735995390000|2025-01-04 12:56:30|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995430000|2025-01-04 12:57:10|91.77|91.27|91.77|91.27|91.79|91.29|91.77|91.27|3
1735995440000|2025-01-04 12:57:20|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735995480000|2025-01-04 12:58:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735995490000|2025-01-04 12:58:10|91.83|91.33|91.82|91.32|91.83|91.33|91.82|91.32|2
1735995500000|2025-01-04 12:58:20|91.83|91.33|91.85|91.35|91.85|91.35|91.83|91.33|3
1735995510000|2025-01-04 12:58:30|91.84|91.34|91.84|91.34|91.84|91.34|91.84|91.34|1
1735995520000|2025-01-04 12:58:40|91.83|91.33|91.83|91.33|91.83|91.33|91.83|91.33|1
1735995530000|2025-01-04 12:58:50|91.84|91.34|91.81|91.31|91.84|91.34|91.81|91.31|3
1735995540000|2025-01-04 12:59:00|91.82|91.32|91.82|91.32|91.82|91.32|91.82|91.32|1
1735995550000|2025-01-04 12:59:10|91.8|91.3|91.82|91.32|91.82|91.32|91.8|91.3|3
1735995560000|2025-01-04 12:59:20|91.83|91.33|91.84|91.34|91.84|91.34|91.83|91.33|4
1735995610000|2025-01-04 13:00:10|91.85|91.35|91.85|91.35|91.85|91.35|91.85|91.35|1
1735995620000|2025-01-04 13:00:20|91.87|91.37|91.87|91.37|91.88|91.38|91.87|91.37|3
1735995630000|2025-01-04 13:00:30|91.86|91.36|91.8|91.3|91.86|91.36|91.79|91.29|8
1735995640000|2025-01-04 13:00:40|91.78|91.28|91.81|91.31|91.81|91.31|91.78|91.28|6
1735995650000|2025-01-04 13:00:50|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|9
1735995670000|2025-01-04 13:01:10|91.77|91.27|91.93|91.43|91.93|91.43|91.77|91.27|6
1735995680000|2025-01-04 13:01:20|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1735995690000|2025-01-04 13:01:30|91.94|91.44|91.97|91.47|91.97|91.47|91.94|91.44|4
1735995700000|2025-01-04 13:01:40|91.96|91.46|91.97|91.47|91.97|91.47|91.95|91.45|6
1735995710000|2025-01-04 13:01:50|91.98|91.48|91.98|91.48|91.98|91.48|91.97|91.47|3
1735995720000|2025-01-04 13:02:00|91.99|91.49|92.03|91.53|92.03|91.53|91.99|91.49|2
1735995740000|2025-01-04 13:02:20|92.02|91.52|92.02|91.52|92.03|91.53|92.02|91.52|5
1735995750000|2025-01-04 13:02:30|92.03|91.53|91.9|91.4|92.03|91.53|91.9|91.4|11
1735995760000|2025-01-04 13:02:40|91.89|91.39|91.78|91.28|91.89|91.39|91.77|91.27|6
1735995770000|2025-01-04 13:02:50|91.79|91.29|91.79|91.29|91.82|91.32|91.79|91.29|5
1735995780000|2025-01-04 13:03:00|91.78|91.28|91.78|91.28|91.78|91.28|91.76|91.26|5
1735995790000|2025-01-04 13:03:10|91.79|91.29|91.8|91.3|91.8|91.3|91.78|91.28|4
1735995800000|2025-01-04 13:03:20|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|3
1735995810000|2025-01-04 13:03:30|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|5
1735995830000|2025-01-04 13:03:50|91.8|91.3|91.8|91.3|91.85|91.35|91.79|91.29|7
1735995840000|2025-01-04 13:04:00|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|4
1735995850000|2025-01-04 13:04:10|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735995860000|2025-01-04 13:04:20|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1735995870000|2025-01-04 13:04:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1735995880000|2025-01-04 13:04:40|91.78|91.28|91.78|91.28|91.78|91.28|91.78|91.28|1
1735995890000|2025-01-04 13:04:50|91.79|91.29|91.79|91.29|91.8|91.3|91.79|91.29|3
1735995900000|2025-01-04 13:05:00|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735995920000|2025-01-04 13:05:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735995930000|2025-01-04 13:05:30|91.83|91.33|91.81|91.31|91.85|91.35|91.81|91.31|6
1735995940000|2025-01-04 13:05:40|91.8|91.3|91.79|91.29|91.81|91.31|91.79|91.29|4
1735995950000|2025-01-04 13:05:50|91.78|91.28|91.77|91.27|91.78|91.28|91.76|91.26|3
1735995960000|2025-01-04 13:06:00|91.76|91.26|91.77|91.27|91.77|91.27|91.75|91.25|4
1735995970000|2025-01-04 13:06:10|91.8|91.3|91.77|91.27|91.81|91.31|91.77|91.27|4
1735995980000|2025-01-04 13:06:20|91.78|91.28|91.79|91.29|91.8|91.3|91.77|91.27|5
1735995990000|2025-01-04 13:06:30|91.78|91.28|91.8|91.3|91.8|91.3|91.78|91.28|5
1735996010000|2025-01-04 13:06:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|4
1735996050000|2025-01-04 13:07:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735996060000|2025-01-04 13:07:40|91.81|91.31|91.85|91.35|91.86|91.36|91.81|91.31|4
1735996070000|2025-01-04 13:07:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1735996080000|2025-01-04 13:08:00|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1735996100000|2025-01-04 13:08:20|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|4
1735996120000|2025-01-04 13:08:40|91.86|91.36|91.86|91.36|91.86|91.36|91.86|91.36|1
1735996130000|2025-01-04 13:08:50|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1735996140000|2025-01-04 13:09:00|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1735996150000|2025-01-04 13:09:10|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1735996160000|2025-01-04 13:09:20|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|4
1735996170000|2025-01-04 13:09:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735996180000|2025-01-04 13:09:40|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1735996190000|2025-01-04 13:09:50|91.87|91.37|91.9|91.4|91.9|91.4|91.87|91.37|3
1735996200000|2025-01-04 13:10:00|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735996210000|2025-01-04 13:10:10|91.94|91.44|91.94|91.44|91.95|91.45|91.93|91.43|5
1735996220000|2025-01-04 13:10:20|91.95|91.45|91.97|91.47|91.97|91.47|91.95|91.45|5
1735996230000|2025-01-04 13:10:30|92|91.5|91.99|91.49|92|91.5|91.98|91.48|4
1735996240000|2025-01-04 13:10:40|91.98|91.48|91.97|91.47|91.98|91.48|91.97|91.47|2
1735996250000|2025-01-04 13:10:50|91.96|91.46|91.95|91.45|91.96|91.46|91.95|91.45|2
1735996260000|2025-01-04 13:11:00|91.96|91.46|91.96|91.46|91.96|91.46|91.96|91.46|1
1735996280000|2025-01-04 13:11:20|91.97|91.47|92|91.5|92|91.5|91.97|91.47|4
1735996290000|2025-01-04 13:11:30|91.99|91.49|91.99|91.49|91.99|91.49|91.98|91.48|3
1735996310000|2025-01-04 13:11:50|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735996320000|2025-01-04 13:12:00|92|91.5|92.05|91.55|92.06|91.56|92|91.5|5
1735996330000|2025-01-04 13:12:10|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735996350000|2025-01-04 13:12:30|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|3
1735996360000|2025-01-04 13:12:40|92.11|91.61|92.14|91.64|92.14|91.64|92.11|91.61|4
1735996370000|2025-01-04 13:12:50|92.07|91.57|92.06|91.56|92.08|91.58|92.05|91.55|6
1735996380000|2025-01-04 13:13:00|92.05|91.55|92.04|91.54|92.07|91.57|92.03|91.53|7
1735996390000|2025-01-04 13:13:10|92.03|91.53|91.99|91.49|92.03|91.53|91.97|91.47|12
1735996400000|2025-01-04 13:13:20|91.97|91.47|91.97|91.47|91.97|91.47|91.97|91.47|1
1735996410000|2025-01-04 13:13:30|91.96|91.46|92.01|91.51|92.01|91.51|91.96|91.46|6
1735996420000|2025-01-04 13:13:40|92|91.5|92.01|91.51|92.05|91.55|92|91.5|10
1735996430000|2025-01-04 13:13:50|92.02|91.52|92.05|91.55|92.06|91.56|92.02|91.52|5
1735996440000|2025-01-04 13:14:00|92.06|91.56|92.07|91.57|92.08|91.58|92.06|91.56|3
1735996450000|2025-01-04 13:14:10|92.09|91.59|92.07|91.57|92.1|91.6|92.07|91.57|5
1735996460000|2025-01-04 13:14:20|92.08|91.58|92.17|91.67|92.17|91.67|92.08|91.58|11
1735996470000|2025-01-04 13:14:30|92.18|91.68|92.17|91.67|92.2|91.7|92.16|91.66|11
1735996480000|2025-01-04 13:14:40|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1735996490000|2025-01-04 13:14:50|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1735996500000|2025-01-04 13:15:00|92.17|91.67|92.22|91.72|92.22|91.72|92.17|91.67|6
1735996510000|2025-01-04 13:15:10|92.25|91.75|92.27|91.77|92.28|91.78|92.25|91.75|4
1735996520000|2025-01-04 13:15:20|92.28|91.78|92.31|91.81|92.32|91.82|92.27|91.77|8
1735996530000|2025-01-04 13:15:30|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735996540000|2025-01-04 13:15:40|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|2
1735996550000|2025-01-04 13:15:50|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1735996560000|2025-01-04 13:16:00|92.27|91.77|92.28|91.78|92.28|91.78|92.27|91.77|2
1735996570000|2025-01-04 13:16:10|92.21|91.71|92.21|91.71|92.23|91.73|92.2|91.7|6
1735996580000|2025-01-04 13:16:20|92.2|91.7|92.17|91.67|92.2|91.7|92.15|91.65|8
1735996590000|2025-01-04 13:16:30|92.16|91.66|92.16|91.66|92.16|91.66|92.14|91.64|5
1735996600000|2025-01-04 13:16:40|92.15|91.65|92.12|91.62|92.15|91.65|92.1|91.6|5
1735996610000|2025-01-04 13:16:50|92.11|91.61|92.09|91.59|92.11|91.61|92.08|91.58|4
1735996620000|2025-01-04 13:17:00|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|4
1735996630000|2025-01-04 13:17:10|92.1|91.6|92.02|91.52|92.11|91.61|92.02|91.52|10
1735996640000|2025-01-04 13:17:20|92.03|91.53|92.05|91.55|92.08|91.58|92.03|91.53|5
1735996650000|2025-01-04 13:17:30|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1735996660000|2025-01-04 13:17:40|92.01|91.51|91.93|91.43|92.01|91.51|91.92|91.42|13
1735996670000|2025-01-04 13:17:50|91.97|91.47|91.98|91.48|91.99|91.49|91.96|91.46|9
1735996680000|2025-01-04 13:18:00|91.99|91.49|91.99|91.49|92|91.5|91.99|91.49|5
1735996690000|2025-01-04 13:18:10|91.98|91.48|91.99|91.49|92|91.5|91.98|91.48|4
1735996700000|2025-01-04 13:18:20|92|91.5|92.08|91.58|92.11|91.61|92|91.5|8
1735996710000|2025-01-04 13:18:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1735996720000|2025-01-04 13:18:40|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|2
1735996730000|2025-01-04 13:18:50|92.1|91.6|92.12|91.62|92.15|91.65|92.1|91.6|4
1735996740000|2025-01-04 13:19:00|92.11|91.61|92.06|91.56|92.11|91.61|92.04|91.54|7
1735996750000|2025-01-04 13:19:10|92.05|91.55|92.06|91.56|92.06|91.56|92.01|91.51|7
1735996760000|2025-01-04 13:19:20|92.05|91.55|91.98|91.48|92.05|91.55|91.97|91.47|6
1735996770000|2025-01-04 13:19:30|91.97|91.47|91.97|91.47|91.97|91.47|91.96|91.46|3
1735996780000|2025-01-04 13:19:40|91.96|91.46|91.93|91.43|91.96|91.46|91.93|91.43|3
1735996790000|2025-01-04 13:19:50|91.92|91.42|91.93|91.43|91.93|91.43|91.91|91.41|4
1735996800000|2025-01-04 13:20:00|91.95|91.45|91.92|91.42|91.95|91.45|91.92|91.42|4
1735996810000|2025-01-04 13:20:10|91.86|91.36|91.82|91.32|91.88|91.38|91.82|91.32|9
1735996820000|2025-01-04 13:20:20|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|4
1735996830000|2025-01-04 13:20:30|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|5
1735996840000|2025-01-04 13:20:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735996850000|2025-01-04 13:20:50|91.77|91.27|91.77|91.27|91.77|91.27|91.76|91.26|5
1735996860000|2025-01-04 13:21:00|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|3
1735996870000|2025-01-04 13:21:10|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1735996880000|2025-01-04 13:21:20|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1735996900000|2025-01-04 13:21:40|91.76|91.26|91.78|91.28|91.8|91.3|91.76|91.26|5
1735996910000|2025-01-04 13:21:50|91.79|91.29|91.8|91.3|91.81|91.31|91.79|91.29|4
1735996920000|2025-01-04 13:22:00|91.79|91.29|91.82|91.32|91.82|91.32|91.76|91.26|8
1735996930000|2025-01-04 13:22:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735996940000|2025-01-04 13:22:20|91.82|91.32|91.82|91.32|91.83|91.33|91.82|91.32|3
1735996950000|2025-01-04 13:22:30|91.81|91.31|91.79|91.29|91.81|91.31|91.76|91.26|7
1735996960000|2025-01-04 13:22:40|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1735996970000|2025-01-04 13:22:50|91.72|91.22|91.72|91.22|91.72|91.22|91.71|91.21|3
1735996980000|2025-01-04 13:23:00|91.71|91.21|91.69|91.19|91.71|91.21|91.69|91.19|7
1735996990000|2025-01-04 13:23:10|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1735997000000|2025-01-04 13:23:20|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1735997010000|2025-01-04 13:23:30|91.7|91.2|91.7|91.2|91.7|91.2|91.69|91.19|3
1735997020000|2025-01-04 13:23:40|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997030000|2025-01-04 13:23:50|91.71|91.21|91.71|91.21|91.74|91.24|91.71|91.21|8
1735997040000|2025-01-04 13:24:00|91.72|91.22|91.72|91.22|91.72|91.22|91.72|91.22|1
1735997050000|2025-01-04 13:24:10|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|4
1735997060000|2025-01-04 13:24:20|91.73|91.23|91.74|91.24|91.77|91.27|91.73|91.23|6
1735997070000|2025-01-04 13:24:30|91.73|91.23|91.77|91.27|91.77|91.27|91.73|91.23|3
1735997080000|2025-01-04 13:24:40|91.76|91.26|91.75|91.25|91.76|91.26|91.75|91.25|2
1735997090000|2025-01-04 13:24:50|91.76|91.26|91.77|91.27|91.78|91.28|91.76|91.26|4
1735997100000|2025-01-04 13:25:00|91.82|91.32|91.8|91.3|91.82|91.32|91.78|91.28|7
1735997110000|2025-01-04 13:25:10|91.81|91.31|91.79|91.29|91.81|91.31|91.79|91.29|6
1735997120000|2025-01-04 13:25:20|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|2
1735997130000|2025-01-04 13:25:30|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735997140000|2025-01-04 13:25:40|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|4
1735997150000|2025-01-04 13:25:50|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|8
1735997160000|2025-01-04 13:26:00|91.71|91.21|91.7|91.2|91.72|91.22|91.7|91.2|8
1735997170000|2025-01-04 13:26:10|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997200000|2025-01-04 13:26:40|91.71|91.21|91.78|91.28|91.78|91.28|91.71|91.21|3
1735997210000|2025-01-04 13:26:50|91.79|91.29|91.78|91.28|91.79|91.29|91.77|91.27|4
1735997230000|2025-01-04 13:27:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1735997240000|2025-01-04 13:27:20|91.79|91.29|91.73|91.23|91.79|91.29|91.73|91.23|5
1735997250000|2025-01-04 13:27:30|91.71|91.21|91.71|91.21|91.72|91.22|91.7|91.2|5
1735997260000|2025-01-04 13:27:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|2
1735997280000|2025-01-04 13:28:00|91.72|91.22|91.81|91.31|91.81|91.31|91.72|91.22|5
1735997290000|2025-01-04 13:28:10|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735997300000|2025-01-04 13:28:20|91.82|91.32|91.83|91.33|91.83|91.33|91.82|91.32|2
1735997310000|2025-01-04 13:28:30|91.85|91.35|91.84|91.34|91.85|91.35|91.83|91.33|4
1735997320000|2025-01-04 13:28:40|91.83|91.33|91.82|91.32|91.83|91.33|91.81|91.31|4
1735997330000|2025-01-04 13:28:50|91.81|91.31|91.86|91.36|91.86|91.36|91.81|91.31|4
1735997340000|2025-01-04 13:29:00|91.85|91.35|91.81|91.31|91.85|91.35|91.81|91.31|5
1735997350000|2025-01-04 13:29:10|91.82|91.32|91.78|91.28|91.82|91.32|91.78|91.28|4
1735997360000|2025-01-04 13:29:20|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|4
1735997370000|2025-01-04 13:29:30|91.81|91.31|91.81|91.31|91.82|91.32|91.81|91.31|3
1735997380000|2025-01-04 13:29:40|91.82|91.32|91.81|91.31|91.82|91.32|91.81|91.31|2
1735997390000|2025-01-04 13:29:50|91.82|91.32|91.86|91.36|91.86|91.36|91.82|91.32|3
1735997400000|2025-01-04 13:30:00|91.87|91.37|91.87|91.37|91.87|91.37|91.86|91.36|3
1735997410000|2025-01-04 13:30:10|91.86|91.36|91.79|91.29|91.86|91.36|91.79|91.29|8
1735997420000|2025-01-04 13:30:20|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|2
1735997430000|2025-01-04 13:30:30|91.78|91.28|91.76|91.26|91.78|91.28|91.76|91.26|2
1735997440000|2025-01-04 13:30:40|91.75|91.25|91.72|91.22|91.75|91.25|91.72|91.22|3
1735997450000|2025-01-04 13:30:50|91.73|91.23|91.77|91.27|91.77|91.27|91.73|91.23|5
1735997460000|2025-01-04 13:31:00|91.78|91.28|91.77|91.27|91.8|91.3|91.77|91.27|8
1735997470000|2025-01-04 13:31:10|91.78|91.28|91.78|91.28|91.78|91.28|91.77|91.27|3
1735997500000|2025-01-04 13:31:40|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|4
1735997510000|2025-01-04 13:31:50|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1735997520000|2025-01-04 13:32:00|91.8|91.3|91.79|91.29|91.8|91.3|91.79|91.29|4
1735997530000|2025-01-04 13:32:10|91.78|91.28|91.76|91.26|91.79|91.29|91.76|91.26|7
1735997540000|2025-01-04 13:32:20|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1735997550000|2025-01-04 13:32:30|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|6
1735997560000|2025-01-04 13:32:40|91.71|91.21|91.67|91.17|91.72|91.22|91.67|91.17|7
1735997570000|2025-01-04 13:32:50|91.68|91.18|91.7|91.2|91.71|91.21|91.68|91.18|4
1735997580000|2025-01-04 13:33:00|91.71|91.21|91.7|91.2|91.71|91.21|91.7|91.2|2
1735997590000|2025-01-04 13:33:10|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1735997600000|2025-01-04 13:33:20|91.68|91.18|91.68|91.18|91.68|91.18|91.68|91.18|1
1735997610000|2025-01-04 13:33:30|91.69|91.19|91.69|91.19|91.7|91.2|91.69|91.19|3
1735997620000|2025-01-04 13:33:40|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|4
1735997630000|2025-01-04 13:33:50|91.76|91.26|91.73|91.23|91.77|91.27|91.73|91.23|8
1735997640000|2025-01-04 13:34:00|91.72|91.22|91.69|91.19|91.73|91.23|91.69|91.19|6
1735997650000|2025-01-04 13:34:10|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|4
1735997660000|2025-01-04 13:34:20|91.68|91.18|91.69|91.19|91.69|91.19|91.67|91.17|4
1735997670000|2025-01-04 13:34:30|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1735997680000|2025-01-04 13:34:40|91.7|91.2|91.7|91.2|91.72|91.22|91.7|91.2|4
1735997690000|2025-01-04 13:34:50|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735997700000|2025-01-04 13:35:00|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|3
1735997710000|2025-01-04 13:35:10|91.7|91.2|91.7|91.2|91.71|91.21|91.7|91.2|3
1735997720000|2025-01-04 13:35:20|91.69|91.19|91.65|91.15|91.69|91.19|91.65|91.15|4
1735997730000|2025-01-04 13:35:30|91.66|91.16|91.64|91.14|91.66|91.16|91.64|91.14|3
1735997800000|2025-01-04 13:36:40|91.65|91.15|91.65|91.15|91.67|91.17|91.65|91.15|5
1735997810000|2025-01-04 13:36:50|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1735997820000|2025-01-04 13:37:00|91.66|91.16|91.67|91.17|91.67|91.17|91.66|91.16|2
1735997830000|2025-01-04 13:37:10|91.68|91.18|91.68|91.18|91.7|91.2|91.68|91.18|5
1735997840000|2025-01-04 13:37:20|91.69|91.19|91.71|91.21|91.73|91.23|91.69|91.19|8
1735997850000|2025-01-04 13:37:30|91.7|91.2|91.69|91.19|91.7|91.2|91.69|91.19|2
1735997860000|2025-01-04 13:37:40|91.7|91.2|91.71|91.21|91.71|91.21|91.7|91.2|4
1735997870000|2025-01-04 13:37:50|91.72|91.22|91.73|91.23|91.73|91.23|91.72|91.22|2
1735997880000|2025-01-04 13:38:00|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|9
1735997890000|2025-01-04 13:38:10|91.77|91.27|91.79|91.29|91.79|91.29|91.77|91.27|3
1735997900000|2025-01-04 13:38:20|91.8|91.3|91.81|91.31|91.82|91.32|91.8|91.3|4
1735997910000|2025-01-04 13:38:30|91.82|91.32|91.8|91.3|91.86|91.36|91.8|91.3|8
1735997920000|2025-01-04 13:38:40|91.81|91.31|91.8|91.3|91.82|91.32|91.8|91.3|6
1735997930000|2025-01-04 13:38:50|91.79|91.29|91.79|91.29|91.79|91.29|91.78|91.28|3
1735997940000|2025-01-04 13:39:00|91.78|91.28|91.79|91.29|91.79|91.29|91.78|91.28|2
1735997950000|2025-01-04 13:39:10|91.78|91.28|91.77|91.27|91.78|91.28|91.77|91.27|4
1735997970000|2025-01-04 13:39:30|91.76|91.26|91.72|91.22|91.76|91.26|91.71|91.21|3
1735997980000|2025-01-04 13:39:40|91.71|91.21|91.76|91.26|91.76|91.26|91.71|91.21|8
1735997990000|2025-01-04 13:39:50|91.75|91.25|91.71|91.21|91.75|91.25|91.7|91.2|10
1735998000000|2025-01-04 13:40:00|91.7|91.2|91.71|91.21|91.71|91.21|91.69|91.19|8
1735998010000|2025-01-04 13:40:10|91.7|91.2|91.72|91.22|91.72|91.22|91.7|91.2|3
1735998020000|2025-01-04 13:40:20|91.73|91.23|91.74|91.24|91.77|91.27|91.73|91.23|6
1735998040000|2025-01-04 13:40:40|91.72|91.22|91.73|91.23|91.73|91.23|91.71|91.21|4
1735998050000|2025-01-04 13:40:50|91.74|91.24|91.74|91.24|91.74|91.24|91.73|91.23|5
1735998060000|2025-01-04 13:41:00|91.76|91.26|91.76|91.26|91.77|91.27|91.75|91.25|5
1735998070000|2025-01-04 13:41:10|91.78|91.28|91.7|91.2|91.78|91.28|91.7|91.2|6
1735998080000|2025-01-04 13:41:20|91.69|91.19|91.7|91.2|91.7|91.2|91.69|91.19|2
1735998090000|2025-01-04 13:41:30|91.71|91.21|91.72|91.22|91.72|91.22|91.71|91.21|2
1735998100000|2025-01-04 13:41:40|91.71|91.21|91.72|91.22|91.73|91.23|91.71|91.21|3
1735998110000|2025-01-04 13:41:50|91.73|91.23|91.73|91.23|91.75|91.25|91.73|91.23|4
1735998120000|2025-01-04 13:42:00|91.74|91.24|91.72|91.22|91.74|91.24|91.72|91.22|3
1735998130000|2025-01-04 13:42:10|91.73|91.23|91.72|91.22|91.73|91.23|91.72|91.22|2
1735998150000|2025-01-04 13:42:30|91.73|91.23|91.71|91.21|91.73|91.23|91.71|91.21|3
1735998160000|2025-01-04 13:42:40|91.69|91.19|91.73|91.23|91.74|91.24|91.69|91.19|6
1735998170000|2025-01-04 13:42:50|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1735998180000|2025-01-04 13:43:00|91.77|91.27|91.8|91.3|91.8|91.3|91.76|91.26|8
1735998190000|2025-01-04 13:43:10|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998210000|2025-01-04 13:43:30|91.79|91.29|91.79|91.29|91.79|91.29|91.79|91.29|1
1735998220000|2025-01-04 13:43:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1735998240000|2025-01-04 13:44:00|91.79|91.29|91.82|91.32|91.82|91.32|91.79|91.29|4
1735998250000|2025-01-04 13:44:10|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735998260000|2025-01-04 13:44:20|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1735998270000|2025-01-04 13:44:30|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998280000|2025-01-04 13:44:40|91.79|91.29|91.8|91.3|91.8|91.3|91.79|91.29|2
1735998300000|2025-01-04 13:45:00|91.81|91.31|91.81|91.31|91.81|91.31|91.81|91.31|1
1735998310000|2025-01-04 13:45:10|91.82|91.32|91.9|91.4|91.91|91.41|91.82|91.32|13
1735998320000|2025-01-04 13:45:20|91.88|91.38|91.88|91.38|91.89|91.39|91.88|91.38|3
1735998330000|2025-01-04 13:45:30|91.89|91.39|91.92|91.42|91.92|91.42|91.88|91.38|6
1735998340000|2025-01-04 13:45:40|91.9|91.4|91.94|91.44|91.94|91.44|91.9|91.4|5
1735998350000|2025-01-04 13:45:50|91.93|91.43|91.93|91.43|91.97|91.47|91.93|91.43|11
1735998360000|2025-01-04 13:46:00|91.97|91.47|91.93|91.43|91.97|91.47|91.93|91.43|3
1735998370000|2025-01-04 13:46:10|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|4
1735998380000|2025-01-04 13:46:20|91.92|91.42|91.97|91.47|91.97|91.47|91.92|91.42|5
1735998390000|2025-01-04 13:46:30|91.96|91.46|91.94|91.44|91.97|91.47|91.94|91.44|4
1735998400000|2025-01-04 13:46:40|91.95|91.45|91.98|91.48|91.98|91.48|91.95|91.45|3
1735998410000|2025-01-04 13:46:50|91.97|91.47|91.98|91.48|91.98|91.48|91.97|91.47|2
1735998420000|2025-01-04 13:47:00|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735998440000|2025-01-04 13:47:20|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1735998450000|2025-01-04 13:47:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1735998460000|2025-01-04 13:47:40|92.01|91.51|92.01|91.51|92.01|91.51|92.01|91.51|1
1735998470000|2025-01-04 13:47:50|92.02|91.52|92.02|91.52|92.02|91.52|92.01|91.51|3
1735998480000|2025-01-04 13:48:00|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|3
1735998490000|2025-01-04 13:48:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735998500000|2025-01-04 13:48:20|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1735998510000|2025-01-04 13:48:30|92.01|91.51|92.01|91.51|92.02|91.52|92.01|91.51|3
1735998530000|2025-01-04 13:48:50|92.02|91.52|92.03|91.53|92.03|91.53|92.02|91.52|2
1735998540000|2025-01-04 13:49:00|92.04|91.54|92.04|91.54|92.04|91.54|92.02|91.52|4
1735998550000|2025-01-04 13:49:10|92.05|91.55|92.08|91.58|92.08|91.58|92.04|91.54|4
1735998580000|2025-01-04 13:49:40|92.09|91.59|92.1|91.6|92.11|91.61|92.08|91.58|6
1735998590000|2025-01-04 13:49:50|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1735998600000|2025-01-04 13:50:00|92.1|91.6|92.1|91.6|92.1|91.6|92.09|91.59|5
1735998620000|2025-01-04 13:50:20|92.09|91.59|92.09|91.59|92.09|91.59|92.08|91.58|3
1735998630000|2025-01-04 13:50:30|92.1|91.6|92.11|91.61|92.12|91.62|92.1|91.6|4
1735998640000|2025-01-04 13:50:40|92.12|91.62|92.2|91.7|92.21|91.71|92.12|91.62|7
1735998650000|2025-01-04 13:50:50|92.21|91.71|92.26|91.76|92.26|91.76|92.21|91.71|3
1735998660000|2025-01-04 13:51:00|92.25|91.75|92.22|91.72|92.25|91.75|92.21|91.71|5
1735998670000|2025-01-04 13:51:10|92.21|91.71|92.21|91.71|92.21|91.71|92.21|91.71|1
1735998680000|2025-01-04 13:51:20|92.23|91.73|92.24|91.74|92.24|91.74|92.22|91.72|8
1735998690000|2025-01-04 13:51:30|92.23|91.73|92.25|91.75|92.25|91.75|92.23|91.73|3
1735998700000|2025-01-04 13:51:40|92.26|91.76|92.25|91.75|92.26|91.76|92.25|91.75|2
1735998710000|2025-01-04 13:51:50|92.24|91.74|92.25|91.75|92.25|91.75|92.24|91.74|2
1735998720000|2025-01-04 13:52:00|92.24|91.74|92.23|91.73|92.24|91.74|92.21|91.71|5
1735998730000|2025-01-04 13:52:10|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1735998740000|2025-01-04 13:52:20|92.21|91.71|92.22|91.72|92.24|91.74|92.21|91.71|4
1735998750000|2025-01-04 13:52:30|92.2|91.7|92.19|91.69|92.21|91.71|92.19|91.69|4
1735998760000|2025-01-04 13:52:40|92.2|91.7|92.21|91.71|92.21|91.71|92.2|91.7|4
1735998770000|2025-01-04 13:52:50|92.2|91.7|92.17|91.67|92.2|91.7|92.14|91.64|7
1735998790000|2025-01-04 13:53:10|92.18|91.68|92.2|91.7|92.2|91.7|92.18|91.68|4
1735998810000|2025-01-04 13:53:30|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1735998820000|2025-01-04 13:53:40|92.21|91.71|92.22|91.72|92.22|91.72|92.21|91.71|2
1735998830000|2025-01-04 13:53:50|92.23|91.73|92.28|91.78|92.28|91.78|92.23|91.73|6
1735998840000|2025-01-04 13:54:00|92.27|91.77|92.29|91.79|92.29|91.79|92.27|91.77|5
1735998850000|2025-01-04 13:54:10|92.3|91.8|92.27|91.77|92.3|91.8|92.26|91.76|5
1735998860000|2025-01-04 13:54:20|92.28|91.78|92.28|91.78|92.28|91.78|92.27|91.77|3
1735998870000|2025-01-04 13:54:30|92.29|91.79|92.31|91.81|92.32|91.82|92.28|91.78|8
1735998880000|2025-01-04 13:54:40|92.32|91.82|92.3|91.8|92.32|91.82|92.28|91.78|8
1735998890000|2025-01-04 13:54:50|92.29|91.79|92.3|91.8|92.3|91.8|92.29|91.79|2
1735998900000|2025-01-04 13:55:00|92.32|91.82|92.31|91.81|92.32|91.82|92.31|91.81|2
1735998910000|2025-01-04 13:55:10|92.3|91.8|92.3|91.8|92.31|91.81|92.3|91.8|3
1735998920000|2025-01-04 13:55:20|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|3
1735998930000|2025-01-04 13:55:30|92.3|91.8|92.35|91.85|92.36|91.86|92.3|91.8|7
1735998940000|2025-01-04 13:55:40|92.33|91.83|92.4|91.9|92.4|91.9|92.32|91.82|10
1735998950000|2025-01-04 13:55:50|92.39|91.89|92.38|91.88|92.4|91.9|92.37|91.87|5
1735998970000|2025-01-04 13:56:10|92.37|91.87|92.3|91.8|92.37|91.87|92.29|91.79|5
1735998980000|2025-01-04 13:56:20|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735999000000|2025-01-04 13:56:40|92.28|91.78|92.28|91.78|92.28|91.78|92.28|91.78|1
1735999010000|2025-01-04 13:56:50|92.27|91.77|92.26|91.76|92.28|91.78|92.26|91.76|8
1735999020000|2025-01-04 13:57:00|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|8
1735999030000|2025-01-04 13:57:10|92.29|91.79|92.29|91.79|92.29|91.79|92.29|91.79|1
1735999040000|2025-01-04 13:57:20|92.27|91.77|92.26|91.76|92.27|91.77|92.26|91.76|2
1735999050000|2025-01-04 13:57:30|92.28|91.78|92.26|91.76|92.28|91.78|92.26|91.76|5
1735999060000|2025-01-04 13:57:40|92.27|91.77|92.28|91.78|92.3|91.8|92.27|91.77|5
1735999070000|2025-01-04 13:57:50|92.27|91.77|92.28|91.78|92.29|91.79|92.27|91.77|4
1735999080000|2025-01-04 13:58:00|92.27|91.77|92.27|91.77|92.27|91.77|92.27|91.77|1
1735999090000|2025-01-04 13:58:10|92.26|91.76|92.26|91.76|92.26|91.76|92.26|91.76|1
1735999100000|2025-01-04 13:58:20|92.25|91.75|92.24|91.74|92.25|91.75|92.24|91.74|2
1735999110000|2025-01-04 13:58:30|92.23|91.73|92.21|91.71|92.23|91.73|92.2|91.7|4
1735999130000|2025-01-04 13:58:50|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735999150000|2025-01-04 13:59:10|92.19|91.69|92.19|91.69|92.19|91.69|92.19|91.69|1
1735999180000|2025-01-04 13:59:40|92.2|91.7|92.2|91.7|92.2|91.7|92.2|91.7|1
1735999200000|2025-01-04 14:00:00|92.19|91.69|92.14|91.64|92.19|91.69|92.14|91.64|6
1735999210000|2025-01-04 14:00:10|92.15|91.65|92.15|91.65|92.18|91.68|92.14|91.64|8
1735999220000|2025-01-04 14:00:20|92.17|91.67|92.19|91.69|92.19|91.69|92.16|91.66|9
1735999230000|2025-01-04 14:00:30|92.2|91.7|92.18|91.68|92.2|91.7|92.17|91.67|9
1735999260000|2025-01-04 14:01:00|92.19|91.69|92.19|91.69|92.2|91.7|92.19|91.69|3
1735999270000|2025-01-04 14:01:10|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1735999280000|2025-01-04 14:01:20|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1735999290000|2025-01-04 14:01:30|92.14|91.64|92.09|91.59|92.14|91.64|92.09|91.59|7
1735999300000|2025-01-04 14:01:40|92.1|91.6|92.17|91.67|92.17|91.67|92.1|91.6|8
1735999310000|2025-01-04 14:01:50|92.16|91.66|92.12|91.62|92.16|91.66|92.12|91.62|4
1735999320000|2025-01-04 14:02:00|92.11|91.61|92.09|91.59|92.11|91.61|92.09|91.59|5
1735999330000|2025-01-04 14:02:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999340000|2025-01-04 14:02:20|92.1|91.6|92.09|91.59|92.1|91.6|92.09|91.59|2
1735999350000|2025-01-04 14:02:30|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|4
1735999360000|2025-01-04 14:02:40|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1735999370000|2025-01-04 14:02:50|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1735999380000|2025-01-04 14:03:00|92.09|91.59|92.09|91.59|92.1|91.6|92.09|91.59|3
1735999390000|2025-01-04 14:03:10|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999400000|2025-01-04 14:03:20|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|6
1735999410000|2025-01-04 14:03:30|92.01|91.51|92.01|91.51|92.01|91.51|91.99|91.49|3
1735999420000|2025-01-04 14:03:40|92|91.5|92|91.5|92.01|91.51|91.99|91.49|5
1735999430000|2025-01-04 14:03:50|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1735999440000|2025-01-04 14:04:00|91.98|91.48|91.99|91.49|91.99|91.49|91.98|91.48|2
1735999450000|2025-01-04 14:04:10|92|91.5|91.99|91.49|92|91.5|91.99|91.49|2
1735999460000|2025-01-04 14:04:20|91.98|91.48|91.98|91.48|91.98|91.48|91.98|91.48|1
1735999470000|2025-01-04 14:04:30|91.99|91.49|92.07|91.57|92.1|91.6|91.99|91.49|13
1735999490000|2025-01-04 14:04:50|92.06|91.56|92.07|91.57|92.07|91.57|92.02|91.52|6
1735999500000|2025-01-04 14:05:00|92.08|91.58|92.09|91.59|92.1|91.6|92.08|91.58|6
1735999510000|2025-01-04 14:05:10|92.08|91.58|92.11|91.61|92.11|91.61|92.08|91.58|3
1735999520000|2025-01-04 14:05:20|92.1|91.6|92.08|91.58|92.1|91.6|92.08|91.58|2
1735999530000|2025-01-04 14:05:30|92.09|91.59|92.16|91.66|92.17|91.67|92.09|91.59|11
1735999540000|2025-01-04 14:05:40|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|4
1735999550000|2025-01-04 14:05:50|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1735999560000|2025-01-04 14:06:00|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1735999570000|2025-01-04 14:06:10|92.1|91.6|92.11|91.61|92.11|91.61|92.1|91.6|2
1735999580000|2025-01-04 14:06:20|92.12|91.62|92.11|91.61|92.12|91.62|92.11|91.61|2
1735999590000|2025-01-04 14:06:30|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1735999600000|2025-01-04 14:06:40|92.11|91.61|92.08|91.58|92.11|91.61|92.08|91.58|3
1735999610000|2025-01-04 14:06:50|92.09|91.59|92.07|91.57|92.09|91.59|92.07|91.57|5
1735999620000|2025-01-04 14:07:00|92.08|91.58|92.08|91.58|92.09|91.59|92.07|91.57|5
1735999630000|2025-01-04 14:07:10|92.07|91.57|92.07|91.57|92.08|91.58|92.07|91.57|3
1735999650000|2025-01-04 14:07:30|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1735999660000|2025-01-04 14:07:40|92.07|91.57|92.06|91.56|92.07|91.57|92.06|91.56|2
1735999670000|2025-01-04 14:07:50|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999680000|2025-01-04 14:08:00|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999690000|2025-01-04 14:08:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999700000|2025-01-04 14:08:20|92.07|91.57|92.14|91.64|92.14|91.64|92.07|91.57|10
1735999710000|2025-01-04 14:08:30|92.15|91.65|92.15|91.65|92.16|91.66|92.15|91.65|3
1735999730000|2025-01-04 14:08:50|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|3
1735999740000|2025-01-04 14:09:00|92.15|91.65|92.07|91.57|92.15|91.65|92.07|91.57|7
1735999750000|2025-01-04 14:09:10|92.08|91.58|92.08|91.58|92.08|91.58|92.08|91.58|1
1735999760000|2025-01-04 14:09:20|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999780000|2025-01-04 14:09:40|92.08|91.58|92.07|91.57|92.08|91.58|92.07|91.57|2
1735999790000|2025-01-04 14:09:50|92.08|91.58|92.1|91.6|92.11|91.61|92.08|91.58|7
1735999800000|2025-01-04 14:10:00|92.08|91.58|92.08|91.58|92.09|91.59|92.08|91.58|3
1735999820000|2025-01-04 14:10:20|92.07|91.57|92.07|91.57|92.07|91.57|92.07|91.57|1
1735999840000|2025-01-04 14:10:40|92.06|91.56|92.06|91.56|92.06|91.56|92.06|91.56|1
1735999850000|2025-01-04 14:10:50|92.05|91.55|92.05|91.55|92.06|91.56|92.05|91.55|3
1735999860000|2025-01-04 14:11:00|92.04|91.54|92.03|91.53|92.04|91.54|91.99|91.49|8
1735999870000|2025-01-04 14:11:10|92.04|91.54|92.01|91.51|92.04|91.54|92.01|91.51|2
1735999880000|2025-01-04 14:11:20|92|91.5|91.93|91.43|92|91.5|91.9|91.4|3
1735999890000|2025-01-04 14:11:30|91.94|91.44|91.9|91.4|91.94|91.44|91.9|91.4|3
1735999900000|2025-01-04 14:11:40|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|4
1735999910000|2025-01-04 14:11:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735999920000|2025-01-04 14:12:00|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1735999930000|2025-01-04 14:12:10|91.88|91.38|91.89|91.39|91.9|91.4|91.88|91.38|3
1735999940000|2025-01-04 14:12:20|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1735999950000|2025-01-04 14:12:30|91.89|91.39|91.88|91.38|91.89|91.39|91.87|91.37|4
1735999960000|2025-01-04 14:12:40|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|4
1735999970000|2025-01-04 14:12:50|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1735999980000|2025-01-04 14:13:00|91.87|91.37|91.85|91.35|91.87|91.37|91.83|91.33|6
1735999990000|2025-01-04 14:13:10|91.86|91.36|91.87|91.37|91.88|91.38|91.86|91.36|6
1736000000000|2025-01-04 14:13:20|91.86|91.36|91.81|91.31|91.86|91.36|91.81|91.31|5
1736000020000|2025-01-04 14:13:40|91.8|91.3|91.78|91.28|91.8|91.3|91.78|91.28|3
1736000030000|2025-01-04 14:13:50|91.79|91.29|91.76|91.26|91.79|91.29|91.76|91.26|4
1736000040000|2025-01-04 14:14:00|91.75|91.25|91.75|91.25|91.75|91.25|91.7|91.2|8
1736000050000|2025-01-04 14:14:10|91.76|91.26|91.81|91.31|91.81|91.31|91.76|91.26|8
1736000060000|2025-01-04 14:14:20|91.8|91.3|91.76|91.26|91.8|91.3|91.76|91.26|5
1736000070000|2025-01-04 14:14:30|91.75|91.25|91.68|91.18|91.75|91.25|91.68|91.18|6
1736000080000|2025-01-04 14:14:40|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736000090000|2025-01-04 14:14:50|91.68|91.18|91.68|91.18|91.68|91.18|91.67|91.17|3
1736000100000|2025-01-04 14:15:00|91.69|91.19|91.73|91.23|91.73|91.23|91.69|91.19|5
1736000110000|2025-01-04 14:15:10|91.74|91.24|91.77|91.27|91.79|91.29|91.74|91.24|4
1736000120000|2025-01-04 14:15:20|91.76|91.26|91.78|91.28|91.78|91.28|91.76|91.26|3
1736000130000|2025-01-04 14:15:30|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736000140000|2025-01-04 14:15:40|91.76|91.26|91.71|91.21|91.77|91.27|91.71|91.21|9
1736000150000|2025-01-04 14:15:50|91.7|91.2|91.69|91.19|91.71|91.21|91.69|91.19|4
1736000160000|2025-01-04 14:16:00|91.7|91.2|91.67|91.17|91.7|91.2|91.67|91.17|4
1736000170000|2025-01-04 14:16:10|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|6
1736000180000|2025-01-04 14:16:20|91.68|91.18|91.72|91.22|91.73|91.23|91.68|91.18|5
1736000190000|2025-01-04 14:16:30|91.73|91.23|91.72|91.22|91.73|91.23|91.71|91.21|4
1736000200000|2025-01-04 14:16:40|91.71|91.21|91.73|91.23|91.73|91.23|91.7|91.2|6
1736000210000|2025-01-04 14:16:50|91.72|91.22|91.69|91.19|91.72|91.22|91.68|91.18|10
1736000220000|2025-01-04 14:17:00|91.68|91.18|91.69|91.19|91.69|91.19|91.68|91.18|2
1736000230000|2025-01-04 14:17:10|91.68|91.18|91.68|91.18|91.69|91.19|91.64|91.14|7
1736000240000|2025-01-04 14:17:20|91.69|91.19|91.7|91.2|91.7|91.2|91.68|91.18|6
1736000250000|2025-01-04 14:17:30|91.69|91.19|91.66|91.16|91.7|91.2|91.66|91.16|7
1736000260000|2025-01-04 14:17:40|91.65|91.15|91.65|91.15|91.65|91.15|91.64|91.14|3
1736000270000|2025-01-04 14:17:50|91.66|91.16|91.66|91.16|91.66|91.16|91.66|91.16|1
1736000280000|2025-01-04 14:18:00|91.65|91.15|91.65|91.15|91.66|91.16|91.65|91.15|3
1736000290000|2025-01-04 14:18:10|91.64|91.14|91.64|91.14|91.64|91.14|91.64|91.14|1
1736000330000|2025-01-04 14:18:50|91.58|91.08|91.55|91.05|91.58|91.08|91.52|91.02|6
1736000340000|2025-01-04 14:19:00|91.57|91.07|91.57|91.07|91.57|91.07|91.55|91.05|4
1736000350000|2025-01-04 14:19:10|91.58|91.08|91.6|91.1|91.6|91.1|91.57|91.07|5
1736000360000|2025-01-04 14:19:20|91.61|91.11|91.58|91.08|91.62|91.12|91.58|91.08|6
1736000370000|2025-01-04 14:19:30|91.59|91.09|91.59|91.09|91.59|91.09|91.58|91.08|3
1736000380000|2025-01-04 14:19:40|91.57|91.07|91.6|91.1|91.61|91.11|91.57|91.07|6
1736000390000|2025-01-04 14:19:50|91.59|91.09|91.6|91.1|91.6|91.1|91.59|91.09|2
1736000400000|2025-01-04 14:20:00|91.61|91.11|91.67|91.17|91.67|91.17|91.61|91.11|7
1736000410000|2025-01-04 14:20:10|91.68|91.18|91.7|91.2|91.7|91.2|91.67|91.17|9
1736000420000|2025-01-04 14:20:20|91.69|91.19|91.71|91.21|91.72|91.22|91.69|91.19|4
1736000430000|2025-01-04 14:20:30|91.72|91.22|91.71|91.21|91.72|91.22|91.71|91.21|2
1736000440000|2025-01-04 14:20:40|91.7|91.2|91.69|91.19|91.7|91.2|91.68|91.18|6
1736000450000|2025-01-04 14:20:50|91.68|91.18|91.68|91.18|91.69|91.19|91.68|91.18|3
1736000460000|2025-01-04 14:21:00|91.69|91.19|91.69|91.19|91.69|91.19|91.69|91.19|1
1736000470000|2025-01-04 14:21:10|91.72|91.22|91.74|91.24|91.74|91.24|91.72|91.22|3
1736000480000|2025-01-04 14:21:20|91.75|91.25|91.79|91.29|91.81|91.31|91.75|91.25|8
1736000490000|2025-01-04 14:21:30|91.78|91.28|91.78|91.28|91.79|91.29|91.78|91.28|3
1736000500000|2025-01-04 14:21:40|91.77|91.27|91.77|91.27|91.77|91.27|91.77|91.27|1
1736000530000|2025-01-04 14:22:10|91.76|91.26|91.76|91.26|91.76|91.26|91.76|91.26|1
1736000540000|2025-01-04 14:22:20|91.75|91.25|91.76|91.26|91.76|91.26|91.71|91.21|8
1736000550000|2025-01-04 14:22:30|91.75|91.25|91.74|91.24|91.75|91.25|91.74|91.24|2
1736000560000|2025-01-04 14:22:40|91.73|91.23|91.69|91.19|91.73|91.23|91.69|91.19|5
1736000570000|2025-01-04 14:22:50|91.7|91.2|91.7|91.2|91.7|91.2|91.7|91.2|1
1736000580000|2025-01-04 14:23:00|91.71|91.21|91.76|91.26|91.77|91.27|91.71|91.21|7
1736000590000|2025-01-04 14:23:10|91.74|91.24|91.74|91.24|91.74|91.24|91.74|91.24|1
1736000600000|2025-01-04 14:23:20|91.73|91.23|91.76|91.26|91.76|91.26|91.73|91.23|3
1736000610000|2025-01-04 14:23:30|91.77|91.27|91.76|91.26|91.77|91.27|91.76|91.26|2
1736000620000|2025-01-04 14:23:40|91.77|91.27|91.78|91.28|91.78|91.28|91.77|91.27|2
1736000640000|2025-01-04 14:24:00|91.81|91.31|91.78|91.28|91.81|91.31|91.78|91.28|4
1736000650000|2025-01-04 14:24:10|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|4
1736000660000|2025-01-04 14:24:20|91.79|91.29|91.84|91.34|91.85|91.35|91.79|91.29|13
1736000670000|2025-01-04 14:24:30|91.87|91.37|91.88|91.38|91.88|91.38|91.87|91.37|2
1736000680000|2025-01-04 14:24:40|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736000690000|2025-01-04 14:24:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736000700000|2025-01-04 14:25:00|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736000710000|2025-01-04 14:25:10|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736000720000|2025-01-04 14:25:20|91.9|91.4|91.9|91.4|91.9|91.4|91.9|91.4|1
1736000740000|2025-01-04 14:25:40|91.91|91.41|91.95|91.45|91.95|91.45|91.91|91.41|10
1736000750000|2025-01-04 14:25:50|91.96|91.46|91.97|91.47|91.97|91.47|91.96|91.46|2
1736000760000|2025-01-04 14:26:00|91.92|91.42|91.93|91.43|91.93|91.43|91.91|91.41|7
1736000770000|2025-01-04 14:26:10|91.92|91.42|91.88|91.38|91.92|91.42|91.88|91.38|4
1736000780000|2025-01-04 14:26:20|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736000790000|2025-01-04 14:26:30|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736000800000|2025-01-04 14:26:40|91.87|91.37|91.86|91.36|91.87|91.37|91.85|91.35|3
1736000810000|2025-01-04 14:26:50|91.85|91.35|91.86|91.36|91.87|91.37|91.85|91.35|4
1736000820000|2025-01-04 14:27:00|91.85|91.35|91.83|91.33|91.85|91.35|91.82|91.32|4
1736000830000|2025-01-04 14:27:10|91.84|91.34|91.86|91.36|91.86|91.36|91.84|91.34|4
1736000840000|2025-01-04 14:27:20|91.85|91.35|91.88|91.38|91.89|91.39|91.83|91.33|7
1736000850000|2025-01-04 14:27:30|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736000860000|2025-01-04 14:27:40|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736000910000|2025-01-04 14:28:30|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736000940000|2025-01-04 14:29:00|91.87|91.37|91.87|91.37|91.87|91.37|91.87|91.37|1
1736000950000|2025-01-04 14:29:10|91.86|91.36|91.85|91.35|91.86|91.36|91.84|91.34|3
1736000960000|2025-01-04 14:29:20|91.88|91.38|91.87|91.37|91.88|91.38|91.87|91.37|2
1736001000000|2025-01-04 14:30:00|91.84|91.34|91.84|91.34|91.85|91.35|91.84|91.34|3
1736001010000|2025-01-04 14:30:10|91.85|91.35|91.88|91.38|91.88|91.38|91.85|91.35|3
1736001020000|2025-01-04 14:30:20|91.87|91.37|91.85|91.35|91.87|91.37|91.85|91.35|5
1736001030000|2025-01-04 14:30:30|91.86|91.36|91.85|91.35|91.86|91.36|91.85|91.35|2
1736001040000|2025-01-04 14:30:40|91.86|91.36|91.85|91.35|91.89|91.39|91.84|91.34|11
1736001050000|2025-01-04 14:30:50|91.86|91.36|91.87|91.37|91.87|91.37|91.86|91.36|2
1736001060000|2025-01-04 14:31:00|91.88|91.38|91.89|91.39|91.89|91.39|91.88|91.38|2
1736001070000|2025-01-04 14:31:10|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736001080000|2025-01-04 14:31:20|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1736001090000|2025-01-04 14:31:30|91.89|91.39|91.87|91.37|91.89|91.39|91.87|91.37|3
1736001100000|2025-01-04 14:31:40|91.88|91.38|91.89|91.39|91.9|91.4|91.87|91.37|7
1736001110000|2025-01-04 14:31:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736001120000|2025-01-04 14:32:00|91.89|91.39|91.88|91.38|91.89|91.39|91.88|91.38|2
1736001130000|2025-01-04 14:32:10|91.89|91.39|91.9|91.4|91.9|91.4|91.89|91.39|2
1736001140000|2025-01-04 14:32:20|91.91|91.41|91.91|91.41|91.91|91.41|91.91|91.41|1
1736001150000|2025-01-04 14:32:30|91.92|91.42|91.92|91.42|91.94|91.44|91.91|91.41|5
1736001160000|2025-01-04 14:32:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736001170000|2025-01-04 14:32:50|91.98|91.48|91.99|91.49|91.99|91.49|91.97|91.47|6
1736001180000|2025-01-04 14:33:00|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736001190000|2025-01-04 14:33:10|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|5
1736001210000|2025-01-04 14:33:30|92|91.5|92|91.5|92|91.5|92|91.5|1
1736001220000|2025-01-04 14:33:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|4
1736001230000|2025-01-04 14:33:50|91.99|91.49|92|91.5|92|91.5|91.99|91.49|2
1736001240000|2025-01-04 14:34:00|91.99|91.49|91.98|91.48|91.99|91.49|91.98|91.48|2
1736001250000|2025-01-04 14:34:10|91.99|91.49|91.99|91.49|91.99|91.49|91.99|91.49|1
1736001270000|2025-01-04 14:34:30|92|91.5|92.03|91.53|92.03|91.53|92|91.5|4
1736001280000|2025-01-04 14:34:40|92.01|91.51|92.01|91.51|92.02|91.52|92|91.5|4
1736001300000|2025-01-04 14:35:00|92|91.5|92.02|91.52|92.02|91.52|91.99|91.49|5
1736001310000|2025-01-04 14:35:10|92.03|91.53|92.07|91.57|92.07|91.57|92.03|91.53|6
1736001320000|2025-01-04 14:35:20|92.06|91.56|92.06|91.56|92.07|91.57|92.06|91.56|5
1736001340000|2025-01-04 14:35:40|92.07|91.57|92.12|91.62|92.12|91.62|92.07|91.57|5
1736001350000|2025-01-04 14:35:50|92.13|91.63|92.13|91.63|92.13|91.63|92.12|91.62|5
1736001360000|2025-01-04 14:36:00|92.12|91.62|92.04|91.54|92.12|91.62|92.04|91.54|5
1736001370000|2025-01-04 14:36:10|92.05|91.55|92.06|91.56|92.09|91.59|92.05|91.55|10
1736001380000|2025-01-04 14:36:20|92.07|91.57|92.09|91.59|92.1|91.6|92.07|91.57|7
1736001390000|2025-01-04 14:36:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001400000|2025-01-04 14:36:40|92.11|91.61|92.11|91.61|92.13|91.63|92.1|91.6|10
1736001410000|2025-01-04 14:36:50|92.12|91.62|92.12|91.62|92.12|91.62|92.11|91.61|3
1736001420000|2025-01-04 14:37:00|92.14|91.64|92.13|91.63|92.15|91.65|92.13|91.63|5
1736001430000|2025-01-04 14:37:10|92.14|91.64|92.12|91.62|92.14|91.64|92.12|91.62|5
1736001440000|2025-01-04 14:37:20|92.1|91.6|92.15|91.65|92.15|91.65|92.1|91.6|6
1736001450000|2025-01-04 14:37:30|92.14|91.64|92.15|91.65|92.16|91.66|92.14|91.64|5
1736001460000|2025-01-04 14:37:40|92.17|91.67|92.17|91.67|92.17|91.67|92.16|91.66|5
1736001480000|2025-01-04 14:38:00|92.16|91.66|92.18|91.68|92.18|91.68|92.16|91.66|3
1736001490000|2025-01-04 14:38:10|92.17|91.67|92.19|91.69|92.19|91.69|92.17|91.67|5
1736001500000|2025-01-04 14:38:20|92.18|91.68|92.19|91.69|92.19|91.69|92.18|91.68|2
1736001520000|2025-01-04 14:38:40|92.2|91.7|92.2|91.7|92.2|91.7|92.19|91.69|3
1736001530000|2025-01-04 14:38:50|92.19|91.69|92.17|91.67|92.19|91.69|92.17|91.67|2
1736001540000|2025-01-04 14:39:00|92.18|91.68|92.17|91.67|92.18|91.68|92.17|91.67|2
1736001550000|2025-01-04 14:39:10|92.16|91.66|92.16|91.66|92.16|91.66|92.16|91.66|1
1736001560000|2025-01-04 14:39:20|92.14|91.64|92.08|91.58|92.15|91.65|92.08|91.58|8
1736001570000|2025-01-04 14:39:30|92.07|91.57|92.02|91.52|92.07|91.57|92.01|91.51|8
1736001580000|2025-01-04 14:39:40|92.03|91.53|92.07|91.57|92.08|91.58|92.03|91.53|6
1736001590000|2025-01-04 14:39:50|92.08|91.58|92.09|91.59|92.09|91.59|92.08|91.58|2
1736001600000|2025-01-04 14:40:00|92.08|91.58|92.08|91.58|92.08|91.58|92.07|91.57|3
1736001610000|2025-01-04 14:40:10|92.09|91.59|92.11|91.61|92.11|91.61|92.09|91.59|3
1736001620000|2025-01-04 14:40:20|92.12|91.62|92.11|91.61|92.12|91.62|92.09|91.59|5
1736001630000|2025-01-04 14:40:30|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001640000|2025-01-04 14:40:40|92.11|91.61|92.11|91.61|92.11|91.61|92.11|91.61|1
1736001650000|2025-01-04 14:40:50|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736001660000|2025-01-04 14:41:00|92.09|91.59|92.06|91.56|92.09|91.59|92.02|91.52|10
1736001670000|2025-01-04 14:41:10|92.04|91.54|92.06|91.56|92.06|91.56|92.04|91.54|11
1736001680000|2025-01-04 14:41:20|92.03|91.53|92.08|91.58|92.08|91.58|92.03|91.53|5
1736001690000|2025-01-04 14:41:30|92.09|91.59|92.09|91.59|92.09|91.59|92.09|91.59|1
1736001700000|2025-01-04 14:41:40|92.1|91.6|92.1|91.6|92.1|91.6|92.1|91.6|1
1736001710000|2025-01-04 14:41:50|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|4
1736001720000|2025-01-04 14:42:00|92.09|91.59|92.08|91.58|92.1|91.6|92.08|91.58|4
1736001730000|2025-01-04 14:42:10|92.07|91.57|92.08|91.58|92.08|91.58|92.05|91.55|4
1736001740000|2025-01-04 14:42:20|92.07|91.57|92.1|91.6|92.1|91.6|92.07|91.57|4
1736001750000|2025-01-04 14:42:30|92.09|91.59|92.14|91.64|92.14|91.64|92.08|91.58|7
1736001760000|2025-01-04 14:42:40|92.13|91.63|92.14|91.64|92.15|91.65|92.13|91.63|4
1736001770000|2025-01-04 14:42:50|92.12|91.62|92.12|91.62|92.13|91.63|92.12|91.62|5
1736001780000|2025-01-04 14:43:00|92.13|91.63|92.11|91.61|92.13|91.63|92.1|91.6|4
1736001790000|2025-01-04 14:43:10|92.12|91.62|92.1|91.6|92.12|91.62|92.1|91.6|3
1736001800000|2025-01-04 14:43:20|92.09|91.59|92.1|91.6|92.1|91.6|92.09|91.59|2
1736001820000|2025-01-04 14:43:40|92.12|91.62|92.12|91.62|92.12|91.62|92.12|91.62|1
1736001830000|2025-01-04 14:43:50|92.13|91.63|92.11|91.61|92.13|91.63|92.11|91.61|3
1736001840000|2025-01-04 14:44:00|92.16|91.66|92.17|91.67|92.17|91.67|92.16|91.66|2
1736001850000|2025-01-04 14:44:10|92.16|91.66|92.15|91.65|92.16|91.66|92.15|91.65|2
1736001860000|2025-01-04 14:44:20|92.16|91.66|92.15|91.65|92.16|91.66|92.14|91.64|3
1736001870000|2025-01-04 14:44:30|92.16|91.66|92.16|91.66|92.17|91.67|92.15|91.65|5
1736001880000|2025-01-04 14:44:40|92.17|91.67|92.18|91.68|92.18|91.68|92.17|91.67|2
1736001890000|2025-01-04 14:44:50|92.19|91.69|92.18|91.68|92.2|91.7|92.18|91.68|4
1736001900000|2025-01-04 14:45:00|92.19|91.69|92.2|91.7|92.2|91.7|92.19|91.69|4
1736001910000|2025-01-04 14:45:10|92.21|91.71|92.18|91.68|92.21|91.71|92.18|91.68|6
1736001920000|2025-01-04 14:45:20|92.19|91.69|92.23|91.73|92.23|91.73|92.19|91.69|5
1736001930000|2025-01-04 14:45:30|92.24|91.74|92.28|91.78|92.29|91.79|92.22|91.72|6
1736001940000|2025-01-04 14:45:40|92.27|91.77|92.3|91.8|92.3|91.8|92.27|91.77|3
1736001950000|2025-01-04 14:45:50|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736001960000|2025-01-04 14:46:00|92.31|91.81|92.33|91.83|92.33|91.83|92.31|91.81|3
1736001970000|2025-01-04 14:46:10|92.34|91.84|92.37|91.87|92.37|91.87|92.34|91.84|2
1736001980000|2025-01-04 14:46:20|92.36|91.86|92.37|91.87|92.37|91.87|92.36|91.86|6
1736001990000|2025-01-04 14:46:30|92.36|91.86|92.41|91.91|92.42|91.92|92.36|91.86|8
1736002000000|2025-01-04 14:46:40|92.4|91.9|92.41|91.91|92.42|91.92|92.4|91.9|4
1736002010000|2025-01-04 14:46:50|92.42|91.92|92.44|91.94|92.44|91.94|92.42|91.92|3
1736002020000|2025-01-04 14:47:00|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|3
1736002030000|2025-01-04 14:47:10|92.43|91.93|92.44|91.94|92.44|91.94|92.41|91.91|9
1736002040000|2025-01-04 14:47:20|92.45|91.95|92.44|91.94|92.47|91.97|92.43|91.93|6
1736002050000|2025-01-04 14:47:30|92.45|91.95|92.44|91.94|92.45|91.95|92.44|91.94|2
1736002060000|2025-01-04 14:47:40|92.43|91.93|92.4|91.9|92.43|91.93|92.4|91.9|4
1736002070000|2025-01-04 14:47:50|92.45|91.95|92.5|92|92.5|92|92.45|91.95|6
1736002080000|2025-01-04 14:48:00|92.49|91.99|92.48|91.98|92.5|92|92.48|91.98|6
1736002090000|2025-01-04 14:48:10|92.47|91.97|92.46|91.96|92.47|91.97|92.46|91.96|2
1736002100000|2025-01-04 14:48:20|92.45|91.95|92.45|91.95|92.46|91.96|92.45|91.95|3
1736002110000|2025-01-04 14:48:30|92.44|91.94|92.42|91.92|92.44|91.94|92.4|91.9|7
1736002120000|2025-01-04 14:48:40|92.43|91.93|92.44|91.94|92.44|91.94|92.42|91.92|8
1736002130000|2025-01-04 14:48:50|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736002140000|2025-01-04 14:49:00|92.44|91.94|92.46|91.96|92.49|91.99|92.44|91.94|5
1736002150000|2025-01-04 14:49:10|92.47|91.97|92.5|92|92.5|92|92.46|91.96|5
1736002160000|2025-01-04 14:49:20|92.51|92.01|92.51|92.01|92.51|92.01|92.51|92.01|1
1736002170000|2025-01-04 14:49:30|92.52|92.02|92.51|92.01|92.52|92.02|92.49|91.99|5
1736002180000|2025-01-04 14:49:40|92.5|92|92.58|92.08|92.58|92.08|92.5|92|5
1736002190000|2025-01-04 14:49:50|92.59|92.09|92.58|92.08|92.6|92.1|92.58|92.08|6
1736002200000|2025-01-04 14:50:00|92.57|92.07|92.58|92.08|92.59|92.09|92.57|92.07|4
1736002210000|2025-01-04 14:50:10|92.57|92.07|92.5|92|92.57|92.07|92.5|92|5
1736002220000|2025-01-04 14:50:20|92.49|91.99|92.47|91.97|92.5|92|92.47|91.97|4
1736002230000|2025-01-04 14:50:30|92.48|91.98|92.45|91.95|92.48|91.98|92.43|91.93|9
1736002240000|2025-01-04 14:50:40|92.44|91.94|92.44|91.94|92.44|91.94|92.44|91.94|1
1736002250000|2025-01-04 14:50:50|92.42|91.92|92.43|91.93|92.43|91.93|92.42|91.92|2
1736002260000|2025-01-04 14:51:00|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002270000|2025-01-04 14:51:10|92.43|91.93|92.45|91.95|92.45|91.95|92.43|91.93|3
1736002280000|2025-01-04 14:51:20|92.49|91.99|92.45|91.95|92.5|92|92.45|91.95|12
1736002290000|2025-01-04 14:51:30|92.44|91.94|92.41|91.91|92.44|91.94|92.41|91.91|4
1736002300000|2025-01-04 14:51:40|92.39|91.89|92.4|91.9|92.4|91.9|92.39|91.89|4
1736002320000|2025-01-04 14:52:00|92.39|91.89|92.35|91.85|92.39|91.89|92.34|91.84|7
1736002340000|2025-01-04 14:52:20|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736002350000|2025-01-04 14:52:30|92.33|91.83|92.32|91.82|92.33|91.83|92.31|91.81|8
1736002360000|2025-01-04 14:52:40|92.31|91.81|92.31|91.81|92.32|91.82|92.31|91.81|3
1736002370000|2025-01-04 14:52:50|92.33|91.83|92.34|91.84|92.35|91.85|92.33|91.83|4
1736002380000|2025-01-04 14:53:00|92.37|91.87|92.38|91.88|92.38|91.88|92.37|91.87|2
1736002410000|2025-01-04 14:53:30|92.39|91.89|92.41|91.91|92.42|91.92|92.39|91.89|4
1736002430000|2025-01-04 14:53:50|92.42|91.92|92.42|91.92|92.43|91.93|92.42|91.92|3
1736002440000|2025-01-04 14:54:00|92.43|91.93|92.44|91.94|92.44|91.94|92.43|91.93|2
1736002450000|2025-01-04 14:54:10|92.43|91.93|92.4|91.9|92.43|91.93|92.39|91.89|5
1736002460000|2025-01-04 14:54:20|92.39|91.89|92.39|91.89|92.39|91.89|92.39|91.89|1
1736002480000|2025-01-04 14:54:40|92.4|91.9|92.4|91.9|92.4|91.9|92.38|91.88|4
1736002490000|2025-01-04 14:54:50|92.39|91.89|92.39|91.89|92.39|91.89|92.39|91.89|1
1736002500000|2025-01-04 14:55:00|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002510000|2025-01-04 14:55:10|92.4|91.9|92.42|91.92|92.44|91.94|92.4|91.9|8
1736002520000|2025-01-04 14:55:20|92.4|91.9|92.41|91.91|92.41|91.91|92.4|91.9|2
1736002530000|2025-01-04 14:55:30|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002540000|2025-01-04 14:55:40|92.44|91.94|92.44|91.94|92.45|91.95|92.43|91.93|7
1736002550000|2025-01-04 14:55:50|92.43|91.93|92.43|91.93|92.43|91.93|92.43|91.93|1
1736002570000|2025-01-04 14:56:10|92.42|91.92|92.41|91.91|92.43|91.93|92.41|91.91|4
1736002580000|2025-01-04 14:56:20|92.4|91.9|92.4|91.9|92.4|91.9|92.4|91.9|1
1736002590000|2025-01-04 14:56:30|92.41|91.91|92.41|91.91|92.42|91.92|92.41|91.91|5
1736002600000|2025-01-04 14:56:40|92.42|91.92|92.4|91.9|92.42|91.92|92.4|91.9|3
1736002610000|2025-01-04 14:56:50|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002620000|2025-01-04 14:57:00|92.4|91.9|92.35|91.85|92.4|91.9|92.35|91.85|5
1736002630000|2025-01-04 14:57:10|92.34|91.84|92.33|91.83|92.34|91.84|92.33|91.83|2
1736002650000|2025-01-04 14:57:30|92.34|91.84|92.34|91.84|92.34|91.84|92.34|91.84|1
1736002660000|2025-01-04 14:57:40|92.35|91.85|92.4|91.9|92.41|91.91|92.35|91.85|3
1736002670000|2025-01-04 14:57:50|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002680000|2025-01-04 14:58:00|92.4|91.9|92.4|91.9|92.4|91.9|92.36|91.86|5
1736002690000|2025-01-04 14:58:10|92.41|91.91|92.39|91.89|92.41|91.91|92.39|91.89|3
1736002700000|2025-01-04 14:58:20|92.4|91.9|92.42|91.92|92.42|91.92|92.4|91.9|5
1736002710000|2025-01-04 14:58:30|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002720000|2025-01-04 14:58:40|92.4|91.9|92.41|91.91|92.42|91.92|92.4|91.9|3
1736002730000|2025-01-04 14:58:50|92.44|91.94|92.44|91.94|92.44|91.94|92.43|91.93|3
1736002740000|2025-01-04 14:59:00|92.43|91.93|92.43|91.93|92.43|91.93|92.42|91.92|3
1736002760000|2025-01-04 14:59:20|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002780000|2025-01-04 14:59:40|92.43|91.93|92.43|91.93|92.44|91.94|92.43|91.93|3
1736002800000|2025-01-04 15:00:00|92.44|91.94|92.43|91.93|92.47|91.97|92.43|91.93|6
1736002810000|2025-01-04 15:00:10|92.44|91.94|92.42|91.92|92.44|91.94|92.42|91.92|3
1736002840000|2025-01-04 15:00:40|92.43|91.93|92.47|91.97|92.49|91.99|92.43|91.93|9
1736002850000|2025-01-04 15:00:50|92.45|91.95|92.44|91.94|92.45|91.95|92.43|91.93|5
1736002860000|2025-01-04 15:01:00|92.43|91.93|92.42|91.92|92.43|91.93|92.42|91.92|2
1736002870000|2025-01-04 15:01:10|92.41|91.91|92.42|91.92|92.42|91.92|92.41|91.91|2
1736002890000|2025-01-04 15:01:30|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002900000|2025-01-04 15:01:40|92.42|91.92|92.42|91.92|92.42|91.92|92.42|91.92|1
1736002910000|2025-01-04 15:01:50|92.41|91.91|92.41|91.91|92.41|91.91|92.41|91.91|1
1736002920000|2025-01-04 15:02:00|92.42|91.92|92.41|91.91|92.42|91.92|92.41|91.91|2
1736002930000|2025-01-04 15:02:10|92.35|91.85|92.31|91.81|92.35|91.85|92.31|91.81|3
1736002940000|2025-01-04 15:02:20|92.3|91.8|92.31|91.81|92.31|91.81|92.3|91.8|2
1736002950000|2025-01-04 15:02:30|92.33|91.83|92.3|91.8|92.33|91.83|92.3|91.8|4
1736002960000|2025-01-04 15:02:40|92.31|91.81|92.31|91.81|92.32|91.82|92.31|91.81|3
1736002980000|2025-01-04 15:03:00|92.32|91.82|92.33|91.83|92.34|91.84|92.32|91.82|5
1736002990000|2025-01-04 15:03:10|92.32|91.82|92.3|91.8|92.32|91.82|92.3|91.8|3
1736003000000|2025-01-04 15:03:20|92.29|91.79|92.3|91.8|92.3|91.8|92.26|91.76|7
1736003020000|2025-01-04 15:03:40|92.31|91.81|92.32|91.82|92.32|91.82|92.31|91.81|2
1736003030000|2025-01-04 15:03:50|92.31|91.81|92.29|91.79|92.31|91.81|92.29|91.79|3
1736003040000|2025-01-04 15:04:00|92.28|91.78|92.27|91.77|92.28|91.78|92.26|91.76|4
1736003050000|2025-01-04 15:04:10|92.28|91.78|92.29|91.79|92.31|91.81|92.28|91.78|7
1736003070000|2025-01-04 15:04:30|92.3|91.8|92.29|91.79|92.3|91.8|92.29|91.79|4
1736003080000|2025-01-04 15:04:40|92.16|91.66|92.19|91.69|92.2|91.7|92.16|91.66|4
1736003090000|2025-01-04 15:04:50|92.21|91.71|92.21|91.71|92.22|91.72|92.21|91.71|3
1736003100000|2025-01-04 15:05:00|92.2|91.7|92.18|91.68|92.2|91.7|92.18|91.68|3
1736003110000|2025-01-04 15:05:10|92.17|91.67|92.17|91.67|92.17|91.67|92.17|91.67|1
1736003120000|2025-01-04 15:05:20|92.18|91.68|92.15|91.65|92.18|91.68|92.14|91.64|10
1736003130000|2025-01-04 15:05:30|92.14|91.64|92.14|91.64|92.14|91.64|92.14|91.64|1
1736003140000|2025-01-04 15:05:40|92.13|91.63|92.1|91.6|92.13|91.63|92.09|91.59|5
1736003160000|2025-01-04 15:06:00|92.05|91.55|92.01|91.51|92.06|91.56|92|91.5|8
1736003170000|2025-01-04 15:06:10|92.02|91.52|92.04|91.54|92.04|91.54|92.02|91.52|3
1736003180000|2025-01-04 15:06:20|92.05|91.55|92.08|91.58|92.1|91.6|92.05|91.55|5
1736003190000|2025-01-04 15:06:30|92.09|91.59|92.04|91.54|92.1|91.6|92.03|91.53|6
1736003200000|2025-01-04 15:06:40|92.03|91.53|92.05|91.55|92.05|91.55|92.03|91.53|3
1736003210000|2025-01-04 15:06:50|92.09|91.59|92.09|91.59|92.11|91.61|92.09|91.59|5
1736003220000|2025-01-04 15:07:00|92.08|91.58|92.04|91.54|92.08|91.58|92.04|91.54|7
1736003230000|2025-01-04 15:07:10|92.05|91.55|92.02|91.52|92.05|91.55|92.02|91.52|5
1736003240000|2025-01-04 15:07:20|92.03|91.53|92.03|91.53|92.03|91.53|92.03|91.53|1
1736003250000|2025-01-04 15:07:30|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736003260000|2025-01-04 15:07:40|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|4
1736003280000|2025-01-04 15:08:00|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|4
1736003290000|2025-01-04 15:08:10|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736003300000|2025-01-04 15:08:20|92.04|91.54|92.03|91.53|92.05|91.55|92.03|91.53|6
1736003340000|2025-01-04 15:09:00|92.04|91.54|92.05|91.55|92.05|91.55|92.03|91.53|3
1736003350000|2025-01-04 15:09:10|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736003360000|2025-01-04 15:09:20|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|4
1736003370000|2025-01-04 15:09:30|92.04|91.54|92.05|91.55|92.05|91.55|92.04|91.54|2
1736003380000|2025-01-04 15:09:40|92.04|91.54|92.04|91.54|92.04|91.54|92.04|91.54|1
1736003390000|2025-01-04 15:09:50|92.06|91.56|92.1|91.6|92.11|91.61|92.04|91.54|6
1736003400000|2025-01-04 15:10:00|92.11|91.61|92.12|91.62|92.12|91.62|92.11|91.61|4
1736003420000|2025-01-04 15:10:20|92.11|91.61|92.06|91.56|92.11|91.61|92.05|91.55|5
1736003430000|2025-01-04 15:10:30|92.05|91.55|92|91.5|92.05|91.55|91.99|91.49|6
1736003440000|2025-01-04 15:10:40|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|3
1736003450000|2025-01-04 15:10:50|91.95|91.45|91.96|91.46|91.96|91.46|91.95|91.45|2
1736003460000|2025-01-04 15:11:00|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|10
1736003470000|2025-01-04 15:11:10|91.93|91.43|91.98|91.48|91.99|91.49|91.93|91.43|5
1736003480000|2025-01-04 15:11:20|91.92|91.42|91.91|91.41|91.92|91.42|91.91|91.41|2
1736003510000|2025-01-04 15:11:50|91.92|91.42|91.91|91.41|91.92|91.42|91.9|91.4|4
1736003520000|2025-01-04 15:12:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|2
1736003530000|2025-01-04 15:12:10|91.94|91.44|91.94|91.44|91.94|91.44|91.94|91.44|1
1736003540000|2025-01-04 15:12:20|91.92|91.42|91.92|91.42|91.93|91.43|91.92|91.42|3
1736003550000|2025-01-04 15:12:30|91.91|91.41|91.92|91.42|91.92|91.42|91.91|91.41|2
1736003560000|2025-01-04 15:12:40|91.93|91.43|91.99|91.49|91.99|91.49|91.93|91.43|3
1736003570000|2025-01-04 15:12:50|92|91.5|92|91.5|92|91.5|92|91.5|1
1736003580000|2025-01-04 15:13:00|91.99|91.49|91.97|91.47|91.99|91.49|91.97|91.47|5
1736003590000|2025-01-04 15:13:10|91.98|91.48|92.01|91.51|92.01|91.51|91.98|91.48|4
1736003600000|2025-01-04 15:13:20|92.02|91.52|92.01|91.51|92.02|91.52|92.01|91.51|2
1736003610000|2025-01-04 15:13:30|92|91.5|92.02|91.52|92.02|91.52|92|91.5|3
1736003620000|2025-01-04 15:13:40|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|7
1736003630000|2025-01-04 15:13:50|92|91.5|92.03|91.53|92.03|91.53|92|91.5|3
1736003640000|2025-01-04 15:14:00|92.02|91.52|92.01|91.51|92.03|91.53|92.01|91.51|4
1736003650000|2025-01-04 15:14:10|92.02|91.52|92.02|91.52|92.02|91.52|92.02|91.52|1
1736003660000|2025-01-04 15:14:20|92.01|91.51|91.98|91.48|92.02|91.52|91.98|91.48|6
1736003670000|2025-01-04 15:14:30|91.97|91.47|91.94|91.44|91.97|91.47|91.93|91.43|3
1736003680000|2025-01-04 15:14:40|91.95|91.45|91.92|91.42|91.95|91.45|91.91|91.41|6
1736003690000|2025-01-04 15:14:50|91.91|91.41|91.9|91.4|91.91|91.41|91.9|91.4|2
1736003700000|2025-01-04 15:15:00|91.91|91.41|91.9|91.4|91.91|91.41|91.88|91.38|9
1736003710000|2025-01-04 15:15:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736003720000|2025-01-04 15:15:20|91.93|91.43|92|91.5|92.01|91.51|91.93|91.43|5
1736003730000|2025-01-04 15:15:30|91.99|91.49|92.01|91.51|92.01|91.51|91.99|91.49|3
1736003740000|2025-01-04 15:15:40|92|91.5|92|91.5|92|91.5|92|91.5|1
1736003760000|2025-01-04 15:16:00|92.01|91.51|92.02|91.52|92.08|91.58|92.01|91.51|8
1736003770000|2025-01-04 15:16:10|92.03|91.53|92.02|91.52|92.03|91.53|92.02|91.52|2
1736003790000|2025-01-04 15:16:30|92.03|91.53|92.05|91.55|92.06|91.56|92.03|91.53|4
1736003800000|2025-01-04 15:16:40|92.04|91.54|92.04|91.54|92.04|91.54|92.03|91.53|3
1736003810000|2025-01-04 15:16:50|92.05|91.55|92.05|91.55|92.05|91.55|92.05|91.55|1
1736003820000|2025-01-04 15:17:00|92.04|91.54|92.02|91.52|92.04|91.54|92.02|91.52|3
1736003830000|2025-01-04 15:17:10|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|4
1736003840000|2025-01-04 15:17:20|91.93|91.43|91.92|91.42|91.93|91.43|91.92|91.42|2
1736003850000|2025-01-04 15:17:30|91.93|91.43|91.93|91.43|91.93|91.43|91.92|91.42|3
1736003860000|2025-01-04 15:17:40|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736003870000|2025-01-04 15:17:50|91.93|91.43|91.95|91.45|91.95|91.45|91.93|91.43|3
1736003880000|2025-01-04 15:18:00|91.98|91.48|92.02|91.52|92.04|91.54|91.98|91.48|6
1736003890000|2025-01-04 15:18:10|92.03|91.53|92.12|91.62|92.12|91.62|92.03|91.53|7
1736003900000|2025-01-04 15:18:20|92.13|91.63|92.07|91.57|92.14|91.64|92.07|91.57|7
1736003910000|2025-01-04 15:18:30|92.06|91.56|92.01|91.51|92.06|91.56|91.99|91.49|10
1736003920000|2025-01-04 15:18:40|92.03|91.53|92.04|91.54|92.04|91.54|92.03|91.53|2
1736003930000|2025-01-04 15:18:50|92.02|91.52|91.98|91.48|92.03|91.53|91.97|91.47|4
1736003940000|2025-01-04 15:19:00|91.99|91.49|91.99|91.49|92.01|91.51|91.99|91.49|7
1736003950000|2025-01-04 15:19:10|91.98|91.48|92.02|91.52|92.02|91.52|91.98|91.48|8
1736003960000|2025-01-04 15:19:20|92.01|91.51|92.01|91.51|92.01|91.51|92|91.5|3
1736003970000|2025-01-04 15:19:30|92|91.5|92|91.5|92.01|91.51|92|91.5|3
1736003980000|2025-01-04 15:19:40|92.01|91.51|91.99|91.49|92.01|91.51|91.99|91.49|3
1736004000000|2025-01-04 15:20:00|91.98|91.48|91.93|91.43|91.99|91.49|91.93|91.43|11
1736004010000|2025-01-04 15:20:10|91.92|91.42|91.98|91.48|91.98|91.48|91.92|91.42|5
1736004020000|2025-01-04 15:20:20|91.99|91.49|91.97|91.47|92|91.5|91.97|91.47|4
1736004030000|2025-01-04 15:20:30|91.96|91.46|91.95|91.45|91.96|91.46|91.94|91.44|4
1736004040000|2025-01-04 15:20:40|91.96|91.46|91.96|91.46|91.98|91.48|91.94|91.44|11
1736004050000|2025-01-04 15:20:50|91.95|91.45|91.94|91.44|91.95|91.45|91.94|91.44|2
1736004060000|2025-01-04 15:21:00|91.93|91.43|91.9|91.4|91.94|91.44|91.89|91.39|8
1736004090000|2025-01-04 15:21:30|91.89|91.39|91.89|91.39|91.89|91.39|91.89|91.39|1
1736004100000|2025-01-04 15:21:40|91.88|91.38|91.91|91.41|91.91|91.41|91.88|91.38|4
1736004120000|2025-01-04 15:22:00|91.92|91.42|91.93|91.43|91.93|91.43|91.92|91.42|6
1736004130000|2025-01-04 15:22:10|91.92|91.42|91.92|91.42|91.92|91.42|91.92|91.42|1
1736004150000|2025-01-04 15:22:30|91.91|91.41|91.91|91.41|91.93|91.43|91.91|91.41|3
1736004160000|2025-01-04 15:22:40|91.93|91.43|91.94|91.44|91.94|91.44|91.93|91.43|2
1736004170000|2025-01-04 15:22:50|91.95|91.45|91.95|91.45|91.95|91.45|91.95|91.45|1
1736004180000|2025-01-04 15:23:00|91.94|91.44|91.89|91.39|91.94|91.44|91.89|91.39|4
1736004190000|2025-01-04 15:23:10|91.9|91.4|91.9|91.4|91.9|91.4|91.89|91.39|3
1736004200000|2025-01-04 15:23:20|91.92|91.42|91.9|91.4|91.92|91.42|91.9|91.4|2
1736004210000|2025-01-04 15:23:30|91.89|91.39|91.89|91.39|91.89|91.39|91.88|91.38|3
1736004220000|2025-01-04 15:23:40|91.9|91.4|91.89|91.39|91.9|91.4|91.89|91.39|2
1736004230000|2025-01-04 15:23:50|91.88|91.38|91.88|91.38|91.88|91.38|91.88|91.38|1
1736004250000|2025-01-04 15:24:10|91.83|91.33|91.78|91.28|91.83|91.33|91.78|91.28|3
1736004270000|2025-01-04 15:24:30|91.8|91.3|91.8|91.3|91.8|91.3|91.8|91.3|1
1736004280000|2025-01-04 15:24:40|91.79|91.29|91.78|91.28|91.79|91.29|91.78|91.28|2
1736004300000|2025-01-04 15:25:00|91.77|91.27|91.72|91.22|91.77|91.27|91.71|91.21|9
1736004310000|2025-01-04 15:25:10|91.71|91.21|91.62|91.12|91.71|91.21|91.62|91.12|11
1736004320000|2025-01-04 15:25:20|91.63|91.13|91.64|91.14|91.64|91.14|91.63|91.13|2
1736004330000|2025-01-04 15:25:30|91.63|91.13|91.64|91.14|91.64|91.14|91.62|91.12|6
1736004340000|2025-01-04 15:25:40|91.63|91.13|91.6|91.1|91.63|91.13|91.6|91.1|4
1736004350000|2025-01-04 15:25:50|91.59|91.09|91.55|91.05|91.59|91.09|91.54|91.04|6
1736004360000|2025-01-04 15:26:00|91.54|91.04|91.52|91.02|91.55|91.05|91.48|90.98|11
1736004370000|2025-01-04 15:26:10|91.51|91.01|91.46|90.96|91.51|91.01|91.45|90.95|9
1736004380000|2025-01-04 15:26:20|91.48|90.98|91.46|90.96|91.48|90.98|91.46|90.96|3
1736004390000|2025-01-04 15:26:30|91.45|90.95|91.34|90.84|91.45|90.95|91.34|90.84|10
1736004400000|2025-01-04 15:26:40|91.33|90.83|91.33|90.83|91.33|90.83|91.29|90.79|7
1736004410000|2025-01-04 15:26:50|91.32|90.82|91.31|90.81|91.33|90.83|91.27|90.77|10
1736004420000|2025-01-04 15:27:00|91.3|90.8|91.2|90.7|91.3|90.8|91.15|90.65|10
1736004430000|2025-01-04 15:27:10|91.18|90.68|91.21|90.71|91.24|90.74|91.18|90.68|7
1736004440000|2025-01-04 15:27:20|91.2|90.7|91.12|90.62|91.21|90.71|91.12|90.62|11
1736004450000|2025-01-04 15:27:30|91.13|90.63|91.05|90.55|91.13|90.63|91.03|90.53|15
1736004460000|2025-01-04 15:27:40|91.06|90.56|90.95|90.45|91.06|90.56|90.94|90.44|14
1736004470000|2025-01-04 15:27:50|91.01|90.51|90.92|90.42|91.02|90.52|90.92|90.42|8
1736004480000|2025-01-04 15:28:00|90.9|90.4|90.74|90.24|90.9|90.4|90.68|90.18|23
1736004490000|2025-01-04 15:28:10|90.73|90.23|90.59|90.09|90.73|90.23|90.58|90.08|16
1736004500000|2025-01-04 15:28:20|90.58|90.08|90.77|90.27|90.77|90.27|90.56|90.06|19
1736004510000|2025-01-04 15:28:30|90.78|90.28|90.93|90.43|90.94|90.44|90.78|90.28|13
1736004520000|2025-01-04 15:28:40|90.92|90.42|90.94|90.44|90.95|90.45|90.92|90.42|8
1736004530000|2025-01-04 15:28:50|90.93|90.43|90.91|90.41|90.93|90.43|90.91|90.41|3
1736004540000|2025-01-04 15:29:00|90.92|90.42|90.93|90.43|90.93|90.43|90.91|90.41|5
1736004550000|2025-01-04 15:29:10|90.94|90.44|90.99|90.49|91|90.5|90.94|90.44|9
1736004560000|2025-01-04 15:29:20|91.01|90.51|91|90.5|91.02|90.52|91|90.5|3
1736004570000|2025-01-04 15:29:30|91.01|90.51|91.02|90.52|91.02|90.52|91.01|90.51|2
1736004580000|2025-01-04 15:29:40|91.03|90.53|91.11|90.61|91.12|90.62|91.03|90.53|10
1736004590000|2025-01-04 15:29:50|91.1|90.6|91.08|90.58|91.1|90.6|91.07|90.57|5
1736004600000|2025-01-04 15:30:00|91.09|90.59|91.04|90.54|91.1|90.6|91.04|90.54|7
1736004610000|2025-01-04 15:30:10|91.03|90.53|90.93|90.43|91.03|90.53|90.92|90.42|16
1736004620000|2025-01-04 15:30:20|90.94|90.44|90.91|90.41|90.99|90.49|90.91|90.41|15
1736004630000|2025-01-04 15:30:30|90.83|90.33|90.73|90.23|90.83|90.33|90.73|90.23|11
1736004640000|2025-01-04 15:30:40|90.72|90.22|90.49|89.99|90.72|90.22|90.48|89.98|20
1736004650000|2025-01-04 15:30:50|90.5|90|90.64|90.14|90.64|90.14|90.46|89.96|26
1736004660000|2025-01-04 15:31:00|90.67|90.17|90.8|90.3|90.8|90.3|90.67|90.17|14
1736004670000|2025-01-04 15:31:10|90.81|90.31|90.73|90.23|90.84|90.34|90.73|90.23|16
1736004680000|2025-01-04 15:31:20|90.72|90.22|90.7|90.2|90.75|90.25|90.7|90.2|12
1736004690000|2025-01-04 15:31:30|90.71|90.21|90.74|90.24|90.84|90.34|90.71|90.21|20
1736004700000|2025-01-04 15:31:40|90.73|90.23|90.71|90.21|90.73|90.23|90.69|90.19|16
1736004710000|2025-01-04 15:31:50|90.7|90.2|90.62|90.12|90.7|90.2|90.62|90.12|16
1736004720000|2025-01-04 15:32:00|90.6|90.1|90.59|90.09|90.6|90.1|90.45|89.95|17
1736004730000|2025-01-04 15:32:10|90.58|90.08|90.59|90.09|90.61|90.11|90.54|90.04|12
1736004740000|2025-01-04 15:32:20|90.61|90.11|90.56|90.06|90.63|90.13|90.51|90.01|15
1736004750000|2025-01-04 15:32:30|90.5|90|90.42|89.92|90.5|90|90.42|89.92|2
1736004760000|2025-01-04 15:32:40|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736004770000|2025-01-04 15:32:50|90.44|89.94|90.4|89.9|90.47|89.97|90.39|89.89|13
1736004780000|2025-01-04 15:33:00|90.41|89.91|90.6|90.1|90.6|90.1|90.41|89.91|19
1736004790000|2025-01-04 15:33:10|90.61|90.11|90.52|90.02|90.61|90.11|90.49|89.99|15
1736004800000|2025-01-04 15:33:20|90.51|90.01|90.48|89.98|90.51|90.01|90.41|89.91|12
1736004810000|2025-01-04 15:33:30|90.45|89.95|90.55|90.05|90.55|90.05|90.41|89.91|13
1736004820000|2025-01-04 15:33:40|90.53|90.03|90.61|90.11|90.62|90.12|90.53|90.03|12
1736004830000|2025-01-04 15:33:50|90.62|90.12|90.69|90.19|90.69|90.19|90.62|90.12|17
1736004840000|2025-01-04 15:34:00|90.7|90.2|90.76|90.26|90.8|90.3|90.7|90.2|15
1736004850000|2025-01-04 15:34:10|90.74|90.24|90.59|90.09|90.77|90.27|90.59|90.09|15
1736004860000|2025-01-04 15:34:20|90.58|90.08|90.53|90.03|90.62|90.12|90.53|90.03|13
1736004870000|2025-01-04 15:34:30|90.51|90.01|90.54|90.04|90.6|90.1|90.49|89.99|18
1736004880000|2025-01-04 15:34:40|90.53|90.03|90.42|89.92|90.59|90.09|90.41|89.91|14
1736004890000|2025-01-04 15:34:50|90.41|89.91|90.18|89.68|90.44|89.94|90.18|89.68|23
1736004900000|2025-01-04 15:35:00|90.11|89.61|90.12|89.62|90.14|89.64|90.05|89.55|19
1736004910000|2025-01-04 15:35:10|90.11|89.61|90.18|89.68|90.18|89.68|90.05|89.55|15
1736004920000|2025-01-04 15:35:20|90.22|89.72|90.21|89.71|90.3|89.8|90.2|89.7|23
1736004930000|2025-01-04 15:35:30|90.22|89.72|90.2|89.7|90.22|89.72|90.15|89.65|20
1736004940000|2025-01-04 15:35:40|90.19|89.69|90.03|89.53|90.19|89.69|90|89.5|20
1736004950000|2025-01-04 15:35:50|90.02|89.52|90.04|89.54|90.04|89.54|90.01|89.51|9
1736004960000|2025-01-04 15:36:00|90.07|89.57|90.13|89.63|90.13|89.63|90.06|89.56|22
1736004970000|2025-01-04 15:36:10|90.12|89.62|90.03|89.53|90.18|89.68|90.02|89.52|20
1736004980000|2025-01-04 15:36:20|90.04|89.54|90.05|89.55|90.11|89.61|90.02|89.52|21
1736004990000|2025-01-04 15:36:30|90.04|89.54|90.12|89.62|90.15|89.65|90.03|89.53|17
1736005000000|2025-01-04 15:36:40|90.11|89.61|90.1|89.6|90.11|89.61|90.06|89.56|12
1736005010000|2025-01-04 15:36:50|90.09|89.59|90|89.5|90.1|89.6|89.95|89.45|18
1736005020000|2025-01-04 15:37:00|90.01|89.51|89.78|89.28|90.01|89.51|89.76|89.26|19
1736005030000|2025-01-04 15:37:10|89.79|89.29|89.9|89.4|89.9|89.4|89.79|89.29|19
1736005040000|2025-01-04 15:37:20|89.89|89.39|89.92|89.42|89.94|89.44|89.89|89.39|18
1736005050000|2025-01-04 15:37:30|89.93|89.43|89.82|89.32|89.93|89.43|89.8|89.3|16
1736005060000|2025-01-04 15:37:40|89.8|89.3|89.79|89.29|89.81|89.31|89.74|89.24|18
1736005070000|2025-01-04 15:37:50|89.8|89.3|89.75|89.25|89.81|89.31|89.73|89.23|15
1736005080000|2025-01-04 15:38:00|89.74|89.24|89.91|89.41|89.92|89.42|89.73|89.23|20
1736005090000|2025-01-04 15:38:10|89.87|89.37|89.88|89.38|89.88|89.38|89.8|89.3|16
1736005100000|2025-01-04 15:38:20|89.89|89.39|89.81|89.31|89.89|89.39|89.81|89.31|9
1736005110000|2025-01-04 15:38:30|89.82|89.32|89.83|89.33|89.83|89.33|89.75|89.25|16
1736005120000|2025-01-04 15:38:40|89.86|89.36|89.79|89.29|89.86|89.36|89.78|89.28|14
1736005130000|2025-01-04 15:38:50|89.8|89.3|89.87|89.37|89.87|89.37|89.78|89.28|12
1736005140000|2025-01-04 15:39:00|89.88|89.38|89.98|89.48|90.03|89.53|89.88|89.38|20
1736005150000|2025-01-04 15:39:10|89.95|89.45|89.9|89.4|89.96|89.46|89.9|89.4|11
1736005160000|2025-01-04 15:39:20|89.91|89.41|89.98|89.48|89.99|89.49|89.91|89.41|17
1736005170000|2025-01-04 15:39:30|89.99|89.49|89.9|89.4|90.01|89.51|89.9|89.4|15
1736005180000|2025-01-04 15:39:40|89.88|89.38|89.79|89.29|89.89|89.39|89.79|89.29|15
1736005190000|2025-01-04 15:39:50|89.78|89.28|89.8|89.3|89.81|89.31|89.77|89.27|12
1736005200000|2025-01-04 15:40:00|89.81|89.31|89.81|89.31|89.87|89.37|89.76|89.26|18
1736005210000|2025-01-04 15:40:10|89.8|89.3|89.78|89.28|89.88|89.38|89.78|89.28|19
1736005220000|2025-01-04 15:40:20|89.79|89.29|89.81|89.31|89.81|89.31|89.78|89.28|7
1736005230000|2025-01-04 15:40:30|89.83|89.33|89.76|89.26|89.83|89.33|89.71|89.21|13
1736005240000|2025-01-04 15:40:40|89.75|89.25|89.6|89.1|89.75|89.25|89.6|89.1|15
1736005250000|2025-01-04 15:40:50|89.61|89.11|89.54|89.04|89.62|89.12|89.48|88.98|19
1736005260000|2025-01-04 15:41:00|89.55|89.05|89.53|89.03|89.55|89.05|89.5|89|23
1736005270000|2025-01-04 15:41:10|89.52|89.02|89.53|89.03|89.57|89.07|89.49|88.99|11
1736005280000|2025-01-04 15:41:20|89.51|89.01|89.59|89.09|89.59|89.09|89.51|89.01|20
1736005290000|2025-01-04 15:41:30|89.6|89.1|89.57|89.07|89.68|89.18|89.57|89.07|22
1736005300000|2025-01-04 15:41:40|89.59|89.09|89.54|89.04|89.6|89.1|89.53|89.03|16
1736005310000|2025-01-04 15:41:50|89.53|89.03|89.45|88.95|89.53|89.03|89.45|88.95|10
1736005320000|2025-01-04 15:42:00|89.38|88.88|89.19|88.69|89.38|88.88|89.17|88.67|16
1736005330000|2025-01-04 15:42:10|89.2|88.7|89.25|88.75|89.27|88.77|89.19|88.69|20
1736005340000|2025-01-04 15:42:20|89.24|88.74|89.27|88.77|89.27|88.77|89.21|88.71|23
1736005350000|2025-01-04 15:42:30|89.26|88.76|89.24|88.74|89.28|88.78|89.2|88.7|22
1736005360000|2025-01-04 15:42:40|89.25|88.75|89.33|88.83|89.37|88.87|89.25|88.75|17
1736005370000|2025-01-04 15:42:50|89.32|88.82|89.32|88.82|89.4|88.9|89.31|88.81|16
1736005380000|2025-01-04 15:43:00|89.31|88.81|89.31|88.81|89.38|88.88|89.28|88.78|21
1736005390000|2025-01-04 15:43:10|89.3|88.8|89.35|88.85|89.35|88.85|89.27|88.77|12
1736005400000|2025-01-04 15:43:20|89.36|88.86|89.51|89.01|89.56|89.06|89.36|88.86|19
1736005410000|2025-01-04 15:43:30|89.49|88.99|89.55|89.05|89.56|89.06|89.49|88.99|20
1736005420000|2025-01-04 15:43:40|89.56|89.06|89.6|89.1|89.66|89.16|89.56|89.06|14
1736005430000|2025-01-04 15:43:50|89.59|89.09|89.5|89|89.61|89.11|89.49|88.99|14
1736005440000|2025-01-04 15:44:00|89.49|88.99|89.41|88.91|89.49|88.99|89.41|88.91|12
1736005450000|2025-01-04 15:44:10|89.39|88.89|89.37|88.87|89.4|88.9|89.35|88.85|14
1736005460000|2025-01-04 15:44:20|89.38|88.88|89.39|88.89|89.43|88.93|89.38|88.88|16
1736005470000|2025-01-04 15:44:30|89.33|88.83|89.3|88.8|89.35|88.85|89.28|88.78|20
1736005480000|2025-01-04 15:44:40|89.29|88.79|89.34|88.84|89.36|88.86|89.28|88.78|10
1736005490000|2025-01-04 15:44:50|89.32|88.82|89.37|88.87|89.39|88.89|89.31|88.81|15
1736005500000|2025-01-04 15:45:00|89.33|88.83|89.46|88.96|89.46|88.96|89.28|88.78|15
1736005510000|2025-01-04 15:45:10|89.47|88.97|89.56|89.06|89.56|89.06|89.47|88.97|19
1736005520000|2025-01-04 15:45:20|89.58|89.08|89.7|89.2|89.71|89.21|89.58|89.08|17
1736005530000|2025-01-04 15:45:30|89.74|89.24|89.7|89.2|89.77|89.27|89.7|89.2|8
1736005540000|2025-01-04 15:45:40|89.67|89.17|89.74|89.24|89.74|89.24|89.62|89.12|15
1736005550000|2025-01-04 15:45:50|89.75|89.25|89.7|89.2|89.75|89.25|89.68|89.18|10
1736005560000|2025-01-04 15:46:00|89.68|89.18|89.76|89.26|89.76|89.26|89.68|89.18|8
1736005570000|2025-01-04 15:46:10|89.77|89.27|89.78|89.28|89.79|89.29|89.7|89.2|16
1736005580000|2025-01-04 15:46:20|89.77|89.27|89.75|89.25|89.84|89.34|89.7|89.2|18
1736005590000|2025-01-04 15:46:30|89.76|89.26|89.87|89.37|89.88|89.38|89.76|89.26|14
1736005600000|2025-01-04 15:46:40|89.88|89.38|89.85|89.35|89.9|89.4|89.81|89.31|18
1736005610000|2025-01-04 15:46:50|89.86|89.36|89.95|89.45|89.96|89.46|89.86|89.36|13
1736005620000|2025-01-04 15:47:00|89.92|89.42|89.95|89.45|89.96|89.46|89.89|89.39|26
1736005630000|2025-01-04 15:47:10|89.96|89.46|89.87|89.37|89.96|89.46|89.87|89.37|12
1736005640000|2025-01-04 15:47:20|89.88|89.38|89.94|89.44|89.96|89.46|89.88|89.38|21
1736005650000|2025-01-04 15:47:30|89.93|89.43|90|89.5|90|89.5|89.93|89.43|15
1736005660000|2025-01-04 15:47:40|90.01|89.51|89.91|89.41|90.01|89.51|89.9|89.4|13
1736005670000|2025-01-04 15:47:50|89.95|89.45|89.94|89.44|89.96|89.46|89.9|89.4|14
1736005680000|2025-01-04 15:48:00|89.95|89.45|89.81|89.31|89.96|89.46|89.8|89.3|24
1736005690000|2025-01-04 15:48:10|89.8|89.3|89.76|89.26|89.81|89.31|89.76|89.26|7
1736005700000|2025-01-04 15:48:20|89.77|89.27|89.77|89.27|89.8|89.3|89.76|89.26|7
1736005710000|2025-01-04 15:48:30|89.76|89.26|89.66|89.16|89.76|89.26|89.66|89.16|15
1736005720000|2025-01-04 15:48:40|89.62|89.12|89.59|89.09|89.62|89.12|89.56|89.06|12
1736005730000|2025-01-04 15:48:50|89.6|89.1|89.58|89.08|89.6|89.1|89.54|89.04|9
1736005740000|2025-01-04 15:49:00|89.6|89.1|89.74|89.24|89.74|89.24|89.6|89.1|18
1736005750000|2025-01-04 15:49:10|89.73|89.23|89.69|89.19|89.75|89.25|89.69|89.19|13
1736005760000|2025-01-04 15:49:20|89.7|89.2|89.58|89.08|89.7|89.2|89.57|89.07|23
1736005770000|2025-01-04 15:49:30|89.57|89.07|89.54|89.04|89.59|89.09|89.53|89.03|16
1736005780000|2025-01-04 15:49:40|89.55|89.05|89.56|89.06|89.58|89.08|89.54|89.04|10
1736005790000|2025-01-04 15:49:50|89.55|89.05|89.71|89.21|89.74|89.24|89.55|89.05|21
1736005800000|2025-01-04 15:50:00|89.67|89.17|89.52|89.02|89.68|89.18|89.52|89.02|14
1736005810000|2025-01-04 15:50:10|89.5|89|89.48|88.98|89.56|89.06|89.47|88.97|17
1736005820000|2025-01-04 15:50:20|89.47|88.97|89.57|89.07|89.58|89.08|89.46|88.96|20
1736005830000|2025-01-04 15:50:30|89.56|89.06|89.55|89.05|89.58|89.08|89.52|89.02|11
1736005840000|2025-01-04 15:50:40|89.54|89.04|89.5|89|89.54|89.04|89.49|88.99|12
1736005850000|2025-01-04 15:50:50|89.49|88.99|89.55|89.05|89.55|89.05|89.46|88.96|15
1736005860000|2025-01-04 15:51:00|89.58|89.08|89.65|89.15|89.66|89.16|89.58|89.08|12
1736005870000|2025-01-04 15:51:10|89.63|89.13|89.68|89.18|89.69|89.19|89.61|89.11|11
1736005880000|2025-01-04 15:51:20|89.69|89.19|89.74|89.24|89.75|89.25|89.68|89.18|16
1736005890000|2025-01-04 15:51:30|89.75|89.25|89.88|89.38|89.88|89.38|89.75|89.25|14
1736005900000|2025-01-04 15:51:40|89.87|89.37|89.84|89.34|89.87|89.37|89.81|89.31|11
1736005910000|2025-01-04 15:51:50|89.85|89.35|89.75|89.25|89.86|89.36|89.75|89.25|11
1736005920000|2025-01-04 15:52:00|89.76|89.26|89.68|89.18|89.76|89.26|89.66|89.16|12
1736005930000|2025-01-04 15:52:10|89.75|89.25|89.7|89.2|89.75|89.25|89.68|89.18|20
1736005940000|2025-01-04 15:52:20|89.71|89.21|89.69|89.19|89.77|89.27|89.66|89.16|18
1736005950000|2025-01-04 15:52:30|89.7|89.2|89.74|89.24|89.74|89.24|89.7|89.2|12
1736005960000|2025-01-04 15:52:40|89.75|89.25|89.76|89.26|89.77|89.27|89.75|89.25|6
1736005970000|2025-01-04 15:52:50|89.77|89.27|89.68|89.18|89.77|89.27|89.68|89.18|16
1736005980000|2025-01-04 15:53:00|89.67|89.17|89.67|89.17|89.67|89.17|89.65|89.15|4
1736005990000|2025-01-04 15:53:10|89.68|89.18|89.7|89.2|89.74|89.24|89.68|89.18|10
1736006000000|2025-01-04 15:53:20|89.69|89.19|89.75|89.25|89.75|89.25|89.69|89.19|7
1736006010000|2025-01-04 15:53:30|89.76|89.26|89.78|89.28|89.79|89.29|89.75|89.25|7
1736006020000|2025-01-04 15:53:40|89.77|89.27|89.8|89.3|89.8|89.3|89.73|89.23|11
1736006030000|2025-01-04 15:53:50|89.81|89.31|89.85|89.35|89.85|89.35|89.79|89.29|13
1736006040000|2025-01-04 15:54:00|89.83|89.33|89.79|89.29|89.83|89.33|89.77|89.27|12
1736006050000|2025-01-04 15:54:10|89.78|89.28|89.79|89.29|89.82|89.32|89.77|89.27|11
1736006060000|2025-01-04 15:54:20|89.8|89.3|89.89|89.39|89.89|89.39|89.8|89.3|13
1736006070000|2025-01-04 15:54:30|89.88|89.38|89.91|89.41|89.91|89.41|89.88|89.38|8
1736006080000|2025-01-04 15:54:40|89.89|89.39|89.91|89.41|89.94|89.44|89.89|89.39|6
1736006090000|2025-01-04 15:54:50|89.92|89.42|89.86|89.36|89.92|89.42|89.86|89.36|9
1736006100000|2025-01-04 15:55:00|89.89|89.39|89.96|89.46|89.96|89.46|89.89|89.39|11
1736006110000|2025-01-04 15:55:10|89.97|89.47|89.88|89.38|89.98|89.48|89.88|89.38|12
1736006120000|2025-01-04 15:55:20|89.89|89.39|89.92|89.42|89.92|89.42|89.89|89.39|8
1736006130000|2025-01-04 15:55:30|89.93|89.43|89.94|89.44|89.95|89.45|89.91|89.41|11
1736006140000|2025-01-04 15:55:40|89.95|89.45|89.96|89.46|89.96|89.46|89.93|89.43|6
1736006150000|2025-01-04 15:55:50|89.95|89.45|89.88|89.38|89.95|89.45|89.88|89.38|9
1736006160000|2025-01-04 15:56:00|89.86|89.36|89.88|89.38|89.88|89.38|89.86|89.36|7
1736006170000|2025-01-04 15:56:10|89.87|89.37|89.83|89.33|89.87|89.37|89.82|89.32|11
1736006180000|2025-01-04 15:56:20|89.85|89.35|89.93|89.43|89.93|89.43|89.85|89.35|11
1736006190000|2025-01-04 15:56:30|89.94|89.44|89.97|89.47|89.97|89.47|89.94|89.44|4
1736006200000|2025-01-04 15:56:40|89.96|89.46|90.04|89.54|90.06|89.56|89.96|89.46|11
1736006210000|2025-01-04 15:56:50|90.05|89.55|89.99|89.49|90.06|89.56|89.98|89.48|12
1736006220000|2025-01-04 15:57:00|89.98|89.48|90.04|89.54|90.04|89.54|89.95|89.45|18
1736006230000|2025-01-04 15:57:10|89.99|89.49|89.96|89.46|90|89.5|89.96|89.46|11
1736006240000|2025-01-04 15:57:20|89.92|89.42|89.89|89.39|89.95|89.45|89.85|89.35|15
1736006250000|2025-01-04 15:57:30|89.91|89.41|89.97|89.47|89.97|89.47|89.91|89.41|10
1736006260000|2025-01-04 15:57:40|89.96|89.46|89.92|89.42|89.96|89.46|89.91|89.41|9
1736006270000|2025-01-04 15:57:50|89.91|89.41|89.88|89.38|89.92|89.42|89.88|89.38|7
1736006280000|2025-01-04 15:58:00|89.89|89.39|89.93|89.43|89.94|89.44|89.89|89.39|11
1736006290000|2025-01-04 15:58:10|89.94|89.44|89.94|89.44|89.95|89.45|89.9|89.4|15
1736006300000|2025-01-04 15:58:20|89.93|89.43|89.88|89.38|89.94|89.44|89.88|89.38|8
1736006310000|2025-01-04 15:58:30|89.87|89.37|89.82|89.32|89.87|89.37|89.78|89.28|18
1736006320000|2025-01-04 15:58:40|89.84|89.34|89.79|89.29|89.85|89.35|89.78|89.28|17
1736006330000|2025-01-04 15:58:50|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|8
1736006340000|2025-01-04 15:59:00|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736006350000|2025-01-04 15:59:10|89.82|89.32|89.81|89.31|89.85|89.35|89.81|89.31|13
1736006360000|2025-01-04 15:59:20|89.82|89.32|89.8|89.3|89.84|89.34|89.79|89.29|11
1736006370000|2025-01-04 15:59:30|89.79|89.29|89.8|89.3|89.85|89.35|89.79|89.29|14
1736006380000|2025-01-04 15:59:40|89.79|89.29|89.78|89.28|89.8|89.3|89.75|89.25|9
1736006390000|2025-01-04 15:59:50|89.77|89.27|89.76|89.26|89.79|89.29|89.75|89.25|12
1736006400000|2025-01-04 16:00:00|89.75|89.25|89.81|89.31|89.81|89.31|89.73|89.23|9
1736006410000|2025-01-04 16:00:10|89.82|89.32|89.81|89.31|89.88|89.38|89.81|89.31|8
1736006420000|2025-01-04 16:00:20|89.82|89.32|89.82|89.32|89.86|89.36|89.82|89.32|8
1736006430000|2025-01-04 16:00:30|89.83|89.33|89.89|89.39|89.9|89.4|89.83|89.33|10
1736006440000|2025-01-04 16:00:40|89.9|89.4|89.97|89.47|90|89.5|89.9|89.4|13
1736006450000|2025-01-04 16:00:50|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|8
1736006460000|2025-01-04 16:01:00|89.99|89.49|90.01|89.51|90.04|89.54|89.99|89.49|14
1736006470000|2025-01-04 16:01:10|90.02|89.52|90.07|89.57|90.08|89.58|90.02|89.52|13
1736006480000|2025-01-04 16:01:20|90.08|89.58|90.14|89.64|90.14|89.64|90.07|89.57|8
1736006490000|2025-01-04 16:01:30|90.15|89.65|90.13|89.63|90.15|89.65|90.1|89.6|11
1736006500000|2025-01-04 16:01:40|90.11|89.61|90.08|89.58|90.11|89.61|90.05|89.55|10
1736006510000|2025-01-04 16:01:50|90.09|89.59|90.16|89.66|90.16|89.66|90.07|89.57|13
1736006520000|2025-01-04 16:02:00|90.15|89.65|90.17|89.67|90.18|89.68|90.13|89.63|14
1736006530000|2025-01-04 16:02:10|90.18|89.68|90.19|89.69|90.19|89.69|90.15|89.65|12
1736006540000|2025-01-04 16:02:20|90.21|89.71|90.22|89.72|90.22|89.72|90.19|89.69|12
1736006550000|2025-01-04 16:02:30|90.21|89.71|90.2|89.7|90.21|89.71|90.18|89.68|7
1736006560000|2025-01-04 16:02:40|90.19|89.69|90.07|89.57|90.19|89.69|90.07|89.57|11
1736006570000|2025-01-04 16:02:50|90.06|89.56|90.07|89.57|90.08|89.58|90.03|89.53|11
1736006580000|2025-01-04 16:03:00|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|7
1736006590000|2025-01-04 16:03:10|90.09|89.59|90.04|89.54|90.09|89.59|90.04|89.54|9
1736006600000|2025-01-04 16:03:20|90.06|89.56|90.12|89.62|90.12|89.62|90.03|89.53|12
1736006610000|2025-01-04 16:03:30|90.13|89.63|90.11|89.61|90.17|89.67|90.11|89.61|9
1736006620000|2025-01-04 16:03:40|90.12|89.62|90.13|89.63|90.13|89.63|90.11|89.61|6
1736006630000|2025-01-04 16:03:50|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736006640000|2025-01-04 16:04:00|90.11|89.61|90.12|89.62|90.13|89.63|90.11|89.61|4
1736006650000|2025-01-04 16:04:10|90.1|89.6|90.09|89.59|90.1|89.6|90.07|89.57|6
1736006660000|2025-01-04 16:04:20|90.08|89.58|90.1|89.6|90.11|89.61|90.07|89.57|9
1736006670000|2025-01-04 16:04:30|90.11|89.61|90.15|89.65|90.15|89.65|90.11|89.61|4
1736006680000|2025-01-04 16:04:40|90.16|89.66|90.11|89.61|90.18|89.68|90.11|89.61|8
1736006690000|2025-01-04 16:04:50|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|4
1736006700000|2025-01-04 16:05:00|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736006710000|2025-01-04 16:05:10|90.1|89.6|90.11|89.61|90.11|89.61|90.1|89.6|2
1736006720000|2025-01-04 16:05:20|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736006750000|2025-01-04 16:05:50|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736006760000|2025-01-04 16:06:00|89.97|89.47|89.92|89.42|89.97|89.47|89.91|89.41|15
1736006770000|2025-01-04 16:06:10|89.9|89.4|89.87|89.37|89.9|89.4|89.83|89.33|12
1736006780000|2025-01-04 16:06:20|89.86|89.36|89.78|89.28|89.87|89.37|89.78|89.28|12
1736006790000|2025-01-04 16:06:30|89.75|89.25|89.78|89.28|89.8|89.3|89.67|89.17|18
1736006800000|2025-01-04 16:06:40|89.77|89.27|89.72|89.22|89.77|89.27|89.71|89.21|13
1736006810000|2025-01-04 16:06:50|89.71|89.21|89.7|89.2|89.72|89.22|89.69|89.19|10
1736006820000|2025-01-04 16:07:00|89.69|89.19|89.74|89.24|89.74|89.24|89.66|89.16|12
1736006830000|2025-01-04 16:07:10|89.73|89.23|89.73|89.23|89.8|89.3|89.72|89.22|14
1736006840000|2025-01-04 16:07:20|89.72|89.22|89.7|89.2|89.72|89.22|89.69|89.19|6
1736006850000|2025-01-04 16:07:30|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736006860000|2025-01-04 16:07:40|89.7|89.2|89.69|89.19|89.73|89.23|89.69|89.19|9
1736006870000|2025-01-04 16:07:50|89.68|89.18|89.7|89.2|89.7|89.2|89.66|89.16|5
1736006880000|2025-01-04 16:08:00|89.71|89.21|89.88|89.38|89.88|89.38|89.71|89.21|14
1736006890000|2025-01-04 16:08:10|89.87|89.37|89.88|89.38|89.92|89.42|89.87|89.37|10
1736006900000|2025-01-04 16:08:20|89.87|89.37|89.87|89.37|89.88|89.38|89.86|89.36|7
1736006910000|2025-01-04 16:08:30|89.88|89.38|89.87|89.37|89.9|89.4|89.87|89.37|9
1736006920000|2025-01-04 16:08:40|89.88|89.38|89.88|89.38|89.89|89.39|89.87|89.37|7
1736006930000|2025-01-04 16:08:50|89.87|89.37|89.8|89.3|89.88|89.38|89.8|89.3|10
1736006940000|2025-01-04 16:09:00|89.79|89.29|89.89|89.39|89.9|89.4|89.79|89.29|14
1736006950000|2025-01-04 16:09:10|89.88|89.38|89.96|89.46|89.96|89.46|89.88|89.38|6
1736006960000|2025-01-04 16:09:20|89.95|89.45|89.96|89.46|89.96|89.46|89.95|89.45|2
1736006970000|2025-01-04 16:09:30|89.97|89.47|89.99|89.49|89.99|89.49|89.96|89.46|5
1736006980000|2025-01-04 16:09:40|90|89.5|90.05|89.55|90.06|89.56|90|89.5|6
1736006990000|2025-01-04 16:09:50|90.04|89.54|90.01|89.51|90.04|89.54|90|89.5|13
1736007000000|2025-01-04 16:10:00|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|4
1736007010000|2025-01-04 16:10:10|90.06|89.56|90.01|89.51|90.06|89.56|90|89.5|9
1736007020000|2025-01-04 16:10:20|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|5
1736007030000|2025-01-04 16:10:30|89.99|89.49|89.99|89.49|90|89.5|89.99|89.49|3
1736007040000|2025-01-04 16:10:40|89.97|89.47|90|89.5|90|89.5|89.97|89.47|3
1736007050000|2025-01-04 16:10:50|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736007060000|2025-01-04 16:11:00|90.01|89.51|90.09|89.59|90.09|89.59|90.01|89.51|7
1736007070000|2025-01-04 16:11:10|90.1|89.6|90.1|89.6|90.13|89.63|90.1|89.6|11
1736007080000|2025-01-04 16:11:20|90.11|89.61|90.06|89.56|90.12|89.62|90.05|89.55|10
1736007090000|2025-01-04 16:11:30|90.07|89.57|90.11|89.61|90.11|89.61|90.07|89.57|6
1736007100000|2025-01-04 16:11:40|90.12|89.62|90.2|89.7|90.2|89.7|90.12|89.62|7
1736007110000|2025-01-04 16:11:50|90.21|89.71|90.2|89.7|90.22|89.72|90.2|89.7|6
1736007120000|2025-01-04 16:12:00|90.18|89.68|90.21|89.71|90.21|89.71|90.18|89.68|6
1736007130000|2025-01-04 16:12:10|90.19|89.69|90.22|89.72|90.22|89.72|90.19|89.69|6
1736007140000|2025-01-04 16:12:20|90.25|89.75|90.24|89.74|90.26|89.76|90.23|89.73|9
1736007150000|2025-01-04 16:12:30|90.26|89.76|90.28|89.78|90.29|89.79|90.25|89.75|6
1736007160000|2025-01-04 16:12:40|90.27|89.77|90.3|89.8|90.3|89.8|90.25|89.75|8
1736007170000|2025-01-04 16:12:50|90.32|89.82|90.43|89.93|90.44|89.94|90.32|89.82|7
1736007180000|2025-01-04 16:13:00|90.42|89.92|90.4|89.9|90.42|89.92|90.39|89.89|15
1736007190000|2025-01-04 16:13:10|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736007200000|2025-01-04 16:13:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736007210000|2025-01-04 16:13:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736007230000|2025-01-04 16:13:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736007240000|2025-01-04 16:14:00|90.39|89.89|90.33|89.83|90.4|89.9|90.33|89.83|8
1736007250000|2025-01-04 16:14:10|90.34|89.84|90.31|89.81|90.36|89.86|90.31|89.81|8
1736007260000|2025-01-04 16:14:20|90.3|89.8|90.3|89.8|90.3|89.8|90.28|89.78|5
1736007270000|2025-01-04 16:14:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007280000|2025-01-04 16:14:40|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007290000|2025-01-04 16:14:50|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736007300000|2025-01-04 16:15:00|90.31|89.81|90.28|89.78|90.31|89.81|90.28|89.78|3
1736007310000|2025-01-04 16:15:10|90.27|89.77|90.27|89.77|90.28|89.78|90.24|89.74|7
1736007330000|2025-01-04 16:15:30|90.28|89.78|90.3|89.8|90.32|89.82|90.28|89.78|5
1736007340000|2025-01-04 16:15:40|90.29|89.79|90.32|89.82|90.34|89.84|90.29|89.79|9
1736007350000|2025-01-04 16:15:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736007360000|2025-01-04 16:16:00|90.29|89.79|90.33|89.83|90.33|89.83|90.29|89.79|5
1736007370000|2025-01-04 16:16:10|90.32|89.82|90.33|89.83|90.34|89.84|90.31|89.81|8
1736007390000|2025-01-04 16:16:30|90.34|89.84|90.4|89.9|90.4|89.9|90.34|89.84|5
1736007400000|2025-01-04 16:16:40|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736007410000|2025-01-04 16:16:50|90.35|89.85|90.38|89.88|90.39|89.89|90.35|89.85|6
1736007420000|2025-01-04 16:17:00|90.39|89.89|90.43|89.93|90.43|89.93|90.39|89.89|4
1736007430000|2025-01-04 16:17:10|90.42|89.92|90.41|89.91|90.42|89.92|90.37|89.87|11
1736007440000|2025-01-04 16:17:20|90.4|89.9|90.41|89.91|90.41|89.91|90.38|89.88|7
1736007450000|2025-01-04 16:17:30|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736007460000|2025-01-04 16:17:40|90.41|89.91|90.49|89.99|90.49|89.99|90.41|89.91|9
1736007470000|2025-01-04 16:17:50|90.48|89.98|90.44|89.94|90.48|89.98|90.43|89.93|5
1736007480000|2025-01-04 16:18:00|90.45|89.95|90.41|89.91|90.48|89.98|90.41|89.91|10
1736007490000|2025-01-04 16:18:10|90.42|89.92|90.41|89.91|90.45|89.95|90.4|89.9|13
1736007500000|2025-01-04 16:18:20|90.39|89.89|90.3|89.8|90.39|89.89|90.3|89.8|5
1736007510000|2025-01-04 16:18:30|90.29|89.79|90.29|89.79|90.31|89.81|90.29|89.79|5
1736007520000|2025-01-04 16:18:40|90.3|89.8|90.25|89.75|90.3|89.8|90.25|89.75|5
1736007530000|2025-01-04 16:18:50|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|3
1736007550000|2025-01-04 16:19:10|90.18|89.68|90.12|89.62|90.18|89.68|90.11|89.61|6
1736007560000|2025-01-04 16:19:20|90.07|89.57|90.07|89.57|90.09|89.59|90.07|89.57|5
1736007570000|2025-01-04 16:19:30|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|5
1736007580000|2025-01-04 16:19:40|90.11|89.61|90.12|89.62|90.17|89.67|90.11|89.61|13
1736007590000|2025-01-04 16:19:50|90.13|89.63|90.13|89.63|90.14|89.64|90.11|89.61|7
1736007600000|2025-01-04 16:20:00|90.14|89.64|90.14|89.64|90.15|89.65|90.14|89.64|3
1736007610000|2025-01-04 16:20:10|90.15|89.65|90.13|89.63|90.19|89.69|90.13|89.63|8
1736007620000|2025-01-04 16:20:20|90.14|89.64|90.12|89.62|90.19|89.69|90.12|89.62|9
1736007630000|2025-01-04 16:20:30|90.13|89.63|90.1|89.6|90.14|89.64|90.1|89.6|8
1736007640000|2025-01-04 16:20:40|90.09|89.59|90.02|89.52|90.09|89.59|90.02|89.52|5
1736007650000|2025-01-04 16:20:50|90.03|89.53|90.02|89.52|90.05|89.55|90.02|89.52|4
1736007660000|2025-01-04 16:21:00|90.03|89.53|90.03|89.53|90.04|89.54|90.02|89.52|5
1736007670000|2025-01-04 16:21:10|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|7
1736007680000|2025-01-04 16:21:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736007690000|2025-01-04 16:21:30|90.01|89.51|90.01|89.51|90.01|89.51|89.99|89.49|4
1736007700000|2025-01-04 16:21:40|90|89.5|90.07|89.57|90.07|89.57|90|89.5|7
1736007710000|2025-01-04 16:21:50|90.1|89.6|90.14|89.64|90.14|89.64|90.1|89.6|11
1736007720000|2025-01-04 16:22:00|90.13|89.63|90.1|89.6|90.14|89.64|90.1|89.6|5
1736007730000|2025-01-04 16:22:10|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|3
1736007740000|2025-01-04 16:22:20|90.1|89.6|90.1|89.6|90.12|89.62|90.03|89.53|15
1736007750000|2025-01-04 16:22:30|90.11|89.61|90.01|89.51|90.11|89.61|89.99|89.49|11
1736007760000|2025-01-04 16:22:40|90.02|89.52|90.03|89.53|90.03|89.53|90.01|89.51|7
1736007770000|2025-01-04 16:22:50|90.04|89.54|90.07|89.57|90.09|89.59|90.04|89.54|8
1736007780000|2025-01-04 16:23:00|90.08|89.58|90.01|89.51|90.15|89.65|90.01|89.51|9
1736007790000|2025-01-04 16:23:10|90.02|89.52|89.93|89.43|90.03|89.53|89.91|89.41|14
1736007800000|2025-01-04 16:23:20|89.94|89.44|89.94|89.44|89.97|89.47|89.92|89.42|7
1736007810000|2025-01-04 16:23:30|89.96|89.46|89.9|89.4|89.98|89.48|89.9|89.4|11
1736007820000|2025-01-04 16:23:40|89.91|89.41|89.9|89.4|89.92|89.42|89.9|89.4|9
1736007830000|2025-01-04 16:23:50|89.89|89.39|89.85|89.35|89.89|89.39|89.85|89.35|12
1736007840000|2025-01-04 16:24:00|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|7
1736007850000|2025-01-04 16:24:10|89.89|89.39|89.89|89.39|89.91|89.41|89.88|89.38|12
1736007860000|2025-01-04 16:24:20|89.9|89.4|89.86|89.36|89.9|89.4|89.86|89.36|4
1736007870000|2025-01-04 16:24:30|89.85|89.35|89.84|89.34|89.85|89.35|89.82|89.32|6
1736007880000|2025-01-04 16:24:40|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|7
1736007890000|2025-01-04 16:24:50|89.84|89.34|89.84|89.34|89.85|89.35|89.84|89.34|3
1736007900000|2025-01-04 16:25:00|89.85|89.35|89.91|89.41|89.92|89.42|89.85|89.35|4
1736007910000|2025-01-04 16:25:10|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736007920000|2025-01-04 16:25:20|89.93|89.43|89.92|89.42|89.94|89.44|89.92|89.42|3
1736007930000|2025-01-04 16:25:30|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|7
1736007940000|2025-01-04 16:25:40|89.95|89.45|89.92|89.42|89.95|89.45|89.92|89.42|5
1736007950000|2025-01-04 16:25:50|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736007960000|2025-01-04 16:26:00|89.93|89.43|89.93|89.43|89.94|89.44|89.92|89.42|6
1736007970000|2025-01-04 16:26:10|89.94|89.44|90|89.5|90.01|89.51|89.94|89.44|5
1736007980000|2025-01-04 16:26:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|5
1736007990000|2025-01-04 16:26:30|89.99|89.49|89.92|89.42|90|89.5|89.92|89.42|10
1736008000000|2025-01-04 16:26:40|89.91|89.41|89.84|89.34|89.92|89.42|89.84|89.34|7
1736008010000|2025-01-04 16:26:50|89.85|89.35|89.84|89.34|89.88|89.38|89.84|89.34|9
1736008020000|2025-01-04 16:27:00|89.83|89.33|89.9|89.4|89.9|89.4|89.82|89.32|11
1736008030000|2025-01-04 16:27:10|89.91|89.41|89.97|89.47|89.99|89.49|89.9|89.4|10
1736008040000|2025-01-04 16:27:20|89.95|89.45|89.92|89.42|89.95|89.45|89.91|89.41|8
1736008050000|2025-01-04 16:27:30|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|6
1736008060000|2025-01-04 16:27:40|89.89|89.39|89.88|89.38|89.9|89.4|89.87|89.37|8
1736008070000|2025-01-04 16:27:50|89.89|89.39|89.86|89.36|89.89|89.39|89.86|89.36|3
1736008080000|2025-01-04 16:28:00|89.87|89.37|89.82|89.32|89.87|89.37|89.82|89.32|8
1736008090000|2025-01-04 16:28:10|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|5
1736008100000|2025-01-04 16:28:20|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|6
1736008110000|2025-01-04 16:28:30|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|3
1736008120000|2025-01-04 16:28:40|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|6
1736008130000|2025-01-04 16:28:50|89.83|89.33|89.9|89.4|89.9|89.4|89.83|89.33|4
1736008140000|2025-01-04 16:29:00|89.89|89.39|89.91|89.41|89.91|89.41|89.88|89.38|7
1736008150000|2025-01-04 16:29:10|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736008160000|2025-01-04 16:29:20|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736008170000|2025-01-04 16:29:30|89.89|89.39|89.89|89.39|89.9|89.4|89.89|89.39|3
1736008180000|2025-01-04 16:29:40|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736008200000|2025-01-04 16:30:00|89.88|89.38|89.87|89.37|89.93|89.43|89.87|89.37|11
1736008210000|2025-01-04 16:30:10|89.88|89.38|89.8|89.3|89.88|89.38|89.8|89.3|9
1736008220000|2025-01-04 16:30:20|89.79|89.29|89.77|89.27|89.79|89.29|89.76|89.26|5
1736008230000|2025-01-04 16:30:30|89.78|89.28|89.7|89.2|89.8|89.3|89.7|89.2|12
1736008240000|2025-01-04 16:30:40|89.71|89.21|89.78|89.28|89.78|89.28|89.7|89.2|16
1736008250000|2025-01-04 16:30:50|89.79|89.29|89.75|89.25|89.81|89.31|89.75|89.25|11
1736008260000|2025-01-04 16:31:00|89.74|89.24|89.72|89.22|89.74|89.24|89.72|89.22|7
1736008270000|2025-01-04 16:31:10|89.74|89.24|89.73|89.23|89.77|89.27|89.73|89.23|11
1736008280000|2025-01-04 16:31:20|89.72|89.22|89.68|89.18|89.72|89.22|89.68|89.18|7
1736008290000|2025-01-04 16:31:30|89.67|89.17|89.71|89.21|89.72|89.22|89.67|89.17|7
1736008300000|2025-01-04 16:31:40|89.7|89.2|89.7|89.2|89.72|89.22|89.7|89.2|7
1736008310000|2025-01-04 16:31:50|89.68|89.18|89.64|89.14|89.68|89.18|89.64|89.14|5
1736008320000|2025-01-04 16:32:00|89.66|89.16|89.72|89.22|89.72|89.22|89.66|89.16|7
1736008330000|2025-01-04 16:32:10|89.71|89.21|89.65|89.15|89.71|89.21|89.65|89.15|11
1736008340000|2025-01-04 16:32:20|89.66|89.16|89.71|89.21|89.71|89.21|89.66|89.16|8
1736008350000|2025-01-04 16:32:30|89.72|89.22|89.81|89.31|89.81|89.31|89.72|89.22|10
1736008360000|2025-01-04 16:32:40|89.8|89.3|89.73|89.23|89.81|89.31|89.72|89.22|19
1736008370000|2025-01-04 16:32:50|89.72|89.22|89.71|89.21|89.73|89.23|89.71|89.21|4
1736008380000|2025-01-04 16:33:00|89.7|89.2|89.81|89.31|89.81|89.31|89.7|89.2|10
1736008390000|2025-01-04 16:33:10|89.8|89.3|89.73|89.23|89.8|89.3|89.72|89.22|12
1736008400000|2025-01-04 16:33:20|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|3
1736008410000|2025-01-04 16:33:30|89.7|89.2|89.64|89.14|89.71|89.21|89.64|89.14|9
1736008420000|2025-01-04 16:33:40|89.59|89.09|89.57|89.07|89.59|89.09|89.56|89.06|3
1736008430000|2025-01-04 16:33:50|89.58|89.08|89.55|89.05|89.59|89.09|89.55|89.05|8
1736008440000|2025-01-04 16:34:00|89.56|89.06|89.6|89.1|89.6|89.1|89.56|89.06|11
1736008450000|2025-01-04 16:34:10|89.59|89.09|89.58|89.08|89.59|89.09|89.55|89.05|7
1736008460000|2025-01-04 16:34:20|89.57|89.07|89.57|89.07|89.57|89.07|89.53|89.03|8
1736008470000|2025-01-04 16:34:30|89.56|89.06|89.52|89.02|89.56|89.06|89.51|89.01|8
1736008480000|2025-01-04 16:34:40|89.51|89.01|89.48|88.98|89.51|89.01|89.48|88.98|7
1736008490000|2025-01-04 16:34:50|89.49|88.99|89.52|89.02|89.53|89.03|89.48|88.98|8
1736008500000|2025-01-04 16:35:00|89.54|89.04|89.58|89.08|89.59|89.09|89.53|89.03|16
1736008510000|2025-01-04 16:35:10|89.59|89.09|89.61|89.11|89.65|89.15|89.58|89.08|12
1736008520000|2025-01-04 16:35:20|89.62|89.12|89.65|89.15|89.69|89.19|89.62|89.12|8
1736008530000|2025-01-04 16:35:30|89.64|89.14|89.63|89.13|89.64|89.14|89.62|89.12|12
1736008540000|2025-01-04 16:35:40|89.64|89.14|89.69|89.19|89.69|89.19|89.62|89.12|10
1736008550000|2025-01-04 16:35:50|89.68|89.18|89.63|89.13|89.7|89.2|89.63|89.13|7
1736008560000|2025-01-04 16:36:00|89.64|89.14|89.74|89.24|89.74|89.24|89.64|89.14|13
1736008570000|2025-01-04 16:36:10|89.73|89.23|89.7|89.2|89.79|89.29|89.7|89.2|13
1736008580000|2025-01-04 16:36:20|89.68|89.18|89.71|89.21|89.71|89.21|89.68|89.18|5
1736008590000|2025-01-04 16:36:30|89.72|89.22|89.74|89.24|89.77|89.27|89.7|89.2|16
1736008600000|2025-01-04 16:36:40|89.73|89.23|89.72|89.22|89.74|89.24|89.71|89.21|7
1736008610000|2025-01-04 16:36:50|89.73|89.23|89.78|89.28|89.78|89.28|89.73|89.23|8
1736008620000|2025-01-04 16:37:00|89.77|89.27|89.71|89.21|89.77|89.27|89.71|89.21|11
1736008630000|2025-01-04 16:37:10|89.72|89.22|89.73|89.23|89.74|89.24|89.71|89.21|9
1736008640000|2025-01-04 16:37:20|89.74|89.24|89.77|89.27|89.77|89.27|89.74|89.24|5
1736008650000|2025-01-04 16:37:30|89.78|89.28|89.78|89.28|89.78|89.28|89.73|89.23|8
1736008660000|2025-01-04 16:37:40|89.79|89.29|89.8|89.3|89.81|89.31|89.79|89.29|5
1736008670000|2025-01-04 16:37:50|89.79|89.29|89.85|89.35|89.85|89.35|89.79|89.29|8
1736008680000|2025-01-04 16:38:00|89.87|89.37|89.83|89.33|89.89|89.39|89.83|89.33|10
1736008690000|2025-01-04 16:38:10|89.82|89.32|89.88|89.38|89.88|89.38|89.8|89.3|9
1736008700000|2025-01-04 16:38:20|89.89|89.39|89.91|89.41|89.91|89.41|89.87|89.37|6
1736008710000|2025-01-04 16:38:30|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736008720000|2025-01-04 16:38:40|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|6
1736008730000|2025-01-04 16:38:50|89.88|89.38|89.87|89.37|89.89|89.39|89.84|89.34|6
1736008740000|2025-01-04 16:39:00|89.88|89.38|89.88|89.38|89.9|89.4|89.86|89.36|8
1736008750000|2025-01-04 16:39:10|89.89|89.39|89.89|89.39|89.89|89.39|89.88|89.38|5
1736008760000|2025-01-04 16:39:20|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|3
1736008770000|2025-01-04 16:39:30|89.87|89.37|89.87|89.37|89.87|89.37|89.84|89.34|8
1736008780000|2025-01-04 16:39:40|89.88|89.38|89.85|89.35|89.88|89.38|89.84|89.34|11
1736008790000|2025-01-04 16:39:50|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736008800000|2025-01-04 16:40:00|89.87|89.37|89.79|89.29|89.87|89.37|89.79|89.29|11
1736008810000|2025-01-04 16:40:10|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|4
1736008820000|2025-01-04 16:40:20|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|2
1736008830000|2025-01-04 16:40:30|89.82|89.32|89.78|89.28|89.82|89.32|89.78|89.28|7
1736008840000|2025-01-04 16:40:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|4
1736008850000|2025-01-04 16:40:50|89.79|89.29|89.82|89.32|89.82|89.32|89.79|89.29|3
1736008860000|2025-01-04 16:41:00|89.83|89.33|89.82|89.32|89.83|89.33|89.8|89.3|9
1736008870000|2025-01-04 16:41:10|89.81|89.31|89.8|89.3|89.81|89.31|89.78|89.28|9
1736008880000|2025-01-04 16:41:20|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|4
1736008890000|2025-01-04 16:41:30|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|5
1736008900000|2025-01-04 16:41:40|89.8|89.3|89.77|89.27|89.8|89.3|89.77|89.27|4
1736008910000|2025-01-04 16:41:50|89.76|89.26|89.79|89.29|89.79|89.29|89.7|89.2|12
1736008920000|2025-01-04 16:42:00|89.78|89.28|89.8|89.3|89.8|89.3|89.78|89.28|5
1736008930000|2025-01-04 16:42:10|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736008940000|2025-01-04 16:42:20|89.77|89.27|89.76|89.26|89.78|89.28|89.76|89.26|6
1736008950000|2025-01-04 16:42:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736008960000|2025-01-04 16:42:40|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736008970000|2025-01-04 16:42:50|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736008980000|2025-01-04 16:43:00|89.75|89.25|89.72|89.22|89.75|89.25|89.71|89.21|6
1736008990000|2025-01-04 16:43:10|89.71|89.21|89.72|89.22|89.73|89.23|89.71|89.21|3
1736009000000|2025-01-04 16:43:20|89.71|89.21|89.67|89.17|89.71|89.21|89.66|89.16|11
1736009010000|2025-01-04 16:43:30|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736009020000|2025-01-04 16:43:40|89.64|89.14|89.66|89.16|89.67|89.17|89.64|89.14|11
1736009030000|2025-01-04 16:43:50|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736009040000|2025-01-04 16:44:00|89.66|89.16|89.63|89.13|89.66|89.16|89.62|89.12|8
1736009050000|2025-01-04 16:44:10|89.62|89.12|89.62|89.12|89.62|89.12|89.61|89.11|3
1736009060000|2025-01-04 16:44:20|89.63|89.13|89.68|89.18|89.68|89.18|89.63|89.13|7
1736009070000|2025-01-04 16:44:30|89.69|89.19|89.7|89.2|89.71|89.21|89.68|89.18|6
1736009090000|2025-01-04 16:44:50|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736009100000|2025-01-04 16:45:00|89.73|89.23|89.79|89.29|89.79|89.29|89.73|89.23|7
1736009110000|2025-01-04 16:45:10|89.8|89.3|89.87|89.37|89.88|89.38|89.8|89.3|11
1736009120000|2025-01-04 16:45:20|89.86|89.36|89.86|89.36|89.87|89.37|89.86|89.36|3
1736009130000|2025-01-04 16:45:30|89.83|89.33|89.74|89.24|89.83|89.33|89.73|89.23|18
1736009140000|2025-01-04 16:45:40|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|7
1736009150000|2025-01-04 16:45:50|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|4
1736009160000|2025-01-04 16:46:00|89.76|89.26|89.76|89.26|89.77|89.27|89.76|89.26|3
1736009170000|2025-01-04 16:46:10|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736009180000|2025-01-04 16:46:20|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736009190000|2025-01-04 16:46:30|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736009200000|2025-01-04 16:46:40|89.77|89.27|89.83|89.33|89.83|89.33|89.77|89.27|6
1736009210000|2025-01-04 16:46:50|89.82|89.32|89.84|89.34|89.86|89.36|89.82|89.32|6
1736009220000|2025-01-04 16:47:00|89.85|89.35|89.82|89.32|89.86|89.36|89.82|89.32|7
1736009230000|2025-01-04 16:47:10|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736009240000|2025-01-04 16:47:20|89.83|89.33|89.87|89.37|89.87|89.37|89.83|89.33|4
1736009250000|2025-01-04 16:47:30|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736009260000|2025-01-04 16:47:40|89.88|89.38|89.89|89.39|89.89|89.39|89.87|89.37|4
1736009270000|2025-01-04 16:47:50|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736009280000|2025-01-04 16:48:00|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|4
1736009290000|2025-01-04 16:48:10|89.93|89.43|89.92|89.42|89.96|89.46|89.92|89.42|7
1736009300000|2025-01-04 16:48:20|89.91|89.41|89.95|89.45|89.95|89.45|89.91|89.41|13
1736009310000|2025-01-04 16:48:30|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736009320000|2025-01-04 16:48:40|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|5
1736009330000|2025-01-04 16:48:50|90.01|89.51|90|89.5|90.06|89.56|90|89.5|8
1736009340000|2025-01-04 16:49:00|90.01|89.51|90.03|89.53|90.03|89.53|90|89.5|7
1736009350000|2025-01-04 16:49:10|90.04|89.54|90.07|89.57|90.08|89.58|90.04|89.54|10
1736009360000|2025-01-04 16:49:20|90.06|89.56|90.06|89.56|90.06|89.56|90.03|89.53|7
1736009370000|2025-01-04 16:49:30|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|3
1736009380000|2025-01-04 16:49:40|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736009390000|2025-01-04 16:49:50|90.04|89.54|90.01|89.51|90.05|89.55|90.01|89.51|7
1736009400000|2025-01-04 16:50:00|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|6
1736009410000|2025-01-04 16:50:10|90|89.5|89.99|89.49|90.03|89.53|89.99|89.49|8
1736009420000|2025-01-04 16:50:20|89.98|89.48|89.98|89.48|89.98|89.48|89.97|89.47|3
1736009430000|2025-01-04 16:50:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736009440000|2025-01-04 16:50:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736009450000|2025-01-04 16:50:50|90.02|89.52|89.99|89.49|90.02|89.52|89.99|89.49|6
1736009460000|2025-01-04 16:51:00|90|89.5|90|89.5|90.03|89.53|90|89.5|9
1736009470000|2025-01-04 16:51:10|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|5
1736009480000|2025-01-04 16:51:20|90.02|89.52|90|89.5|90.02|89.52|90|89.5|2
1736009490000|2025-01-04 16:51:30|89.99|89.49|90|89.5|90|89.5|89.99|89.49|4
1736009500000|2025-01-04 16:51:40|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|8
1736009510000|2025-01-04 16:51:50|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736009520000|2025-01-04 16:52:00|90.04|89.54|90.03|89.53|90.04|89.54|90.02|89.52|5
1736009530000|2025-01-04 16:52:10|90.04|89.54|90.04|89.54|90.06|89.56|90.04|89.54|4
1736009540000|2025-01-04 16:52:20|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736009550000|2025-01-04 16:52:30|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736009560000|2025-01-04 16:52:40|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736009570000|2025-01-04 16:52:50|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736009580000|2025-01-04 16:53:00|90.05|89.55|90.06|89.56|90.09|89.59|90.04|89.54|11
1736009590000|2025-01-04 16:53:10|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736009600000|2025-01-04 16:53:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736009640000|2025-01-04 16:54:00|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|3
1736009650000|2025-01-04 16:54:10|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736009660000|2025-01-04 16:54:20|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|4
1736009670000|2025-01-04 16:54:30|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736009690000|2025-01-04 16:54:50|90.08|89.58|90.05|89.55|90.08|89.58|90.05|89.55|2
1736009700000|2025-01-04 16:55:00|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|6
1736009710000|2025-01-04 16:55:10|90.07|89.57|90.06|89.56|90.07|89.57|90.04|89.54|8
1736009720000|2025-01-04 16:55:20|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736009730000|2025-01-04 16:55:30|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009740000|2025-01-04 16:55:40|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736009750000|2025-01-04 16:55:50|90.03|89.53|90.07|89.57|90.07|89.57|90.03|89.53|8
1736009760000|2025-01-04 16:56:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009770000|2025-01-04 16:56:10|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736009780000|2025-01-04 16:56:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736009790000|2025-01-04 16:56:30|90.08|89.58|90.05|89.55|90.08|89.58|90.05|89.55|5
1736009800000|2025-01-04 16:56:40|90.04|89.54|90.03|89.53|90.04|89.54|90.01|89.51|10
1736009810000|2025-01-04 16:56:50|90.02|89.52|90|89.5|90.02|89.52|89.99|89.49|9
1736009820000|2025-01-04 16:57:00|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|5
1736009830000|2025-01-04 16:57:10|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009840000|2025-01-04 16:57:20|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736009860000|2025-01-04 16:57:40|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736009870000|2025-01-04 16:57:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736009880000|2025-01-04 16:58:00|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009900000|2025-01-04 16:58:20|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736009910000|2025-01-04 16:58:30|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|6
1736009920000|2025-01-04 16:58:40|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009930000|2025-01-04 16:58:50|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|2
1736009940000|2025-01-04 16:59:00|90.02|89.52|89.99|89.49|90.03|89.53|89.99|89.49|5
1736009950000|2025-01-04 16:59:10|90|89.5|90.05|89.55|90.05|89.55|90|89.5|6
1736009960000|2025-01-04 16:59:20|90.06|89.56|90.06|89.56|90.06|89.56|90.06|89.56|1
1736009970000|2025-01-04 16:59:30|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736009990000|2025-01-04 16:59:50|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736010000000|2025-01-04 17:00:00|90.09|89.59|90.07|89.57|90.13|89.63|90.07|89.57|10
1736010010000|2025-01-04 17:00:10|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|4
1736010020000|2025-01-04 17:00:20|90.08|89.58|90.05|89.55|90.09|89.59|90.05|89.55|8
1736010030000|2025-01-04 17:00:30|90.04|89.54|90.04|89.54|90.04|89.54|90.01|89.51|6
1736010040000|2025-01-04 17:00:40|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|9
1736010050000|2025-01-04 17:00:50|90.01|89.51|90.05|89.55|90.05|89.55|90.01|89.51|4
1736010060000|2025-01-04 17:01:00|90.04|89.54|89.99|89.49|90.04|89.54|89.98|89.48|10
1736010070000|2025-01-04 17:01:10|89.98|89.48|89.95|89.45|89.99|89.49|89.95|89.45|5
1736010080000|2025-01-04 17:01:20|89.96|89.46|89.96|89.46|89.96|89.46|89.96|89.46|1
1736010090000|2025-01-04 17:01:30|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736010100000|2025-01-04 17:01:40|89.94|89.44|89.88|89.38|89.94|89.44|89.87|89.37|9
1736010110000|2025-01-04 17:01:50|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736010120000|2025-01-04 17:02:00|89.86|89.36|89.89|89.39|89.9|89.4|89.86|89.36|6
1736010140000|2025-01-04 17:02:20|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736010150000|2025-01-04 17:02:30|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736010160000|2025-01-04 17:02:40|89.9|89.4|89.91|89.41|89.92|89.42|89.9|89.4|4
1736010170000|2025-01-04 17:02:50|89.9|89.4|89.97|89.47|89.97|89.47|89.9|89.4|7
1736010180000|2025-01-04 17:03:00|89.98|89.48|90.05|89.55|90.05|89.55|89.98|89.48|8
1736010190000|2025-01-04 17:03:10|90.07|89.57|89.99|89.49|90.07|89.57|89.98|89.48|12
1736010210000|2025-01-04 17:03:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736010220000|2025-01-04 17:03:40|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736010230000|2025-01-04 17:03:50|90.01|89.51|90.07|89.57|90.08|89.58|90.01|89.51|4
1736010240000|2025-01-04 17:04:00|90.08|89.58|90.13|89.63|90.13|89.63|90.08|89.58|4
1736010250000|2025-01-04 17:04:10|90.14|89.64|90.16|89.66|90.16|89.66|90.14|89.64|6
1736010260000|2025-01-04 17:04:20|90.15|89.65|90.16|89.66|90.16|89.66|90.15|89.65|2
1736010270000|2025-01-04 17:04:30|90.15|89.65|90.05|89.55|90.15|89.65|90.05|89.55|13
1736010280000|2025-01-04 17:04:40|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|8
1736010290000|2025-01-04 17:04:50|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|8
1736010300000|2025-01-04 17:05:00|90.01|89.51|90.03|89.53|90.03|89.53|90|89.5|9
1736010310000|2025-01-04 17:05:10|90.04|89.54|90.09|89.59|90.09|89.59|90.04|89.54|5
1736010330000|2025-01-04 17:05:30|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736010340000|2025-01-04 17:05:40|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|5
1736010350000|2025-01-04 17:05:50|90.09|89.59|90.11|89.61|90.12|89.62|90.08|89.58|7
1736010360000|2025-01-04 17:06:00|90.12|89.62|90.09|89.59|90.13|89.63|90.09|89.59|6
1736010380000|2025-01-04 17:06:20|90.1|89.6|90.21|89.71|90.21|89.71|90.1|89.6|10
1736010390000|2025-01-04 17:06:30|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|4
1736010400000|2025-01-04 17:06:40|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736010410000|2025-01-04 17:06:50|90.16|89.66|90.16|89.66|90.16|89.66|90.14|89.64|5
1736010420000|2025-01-04 17:07:00|90.14|89.64|90.09|89.59|90.14|89.64|90.09|89.59|8
1736010430000|2025-01-04 17:07:10|90.1|89.6|90.13|89.63|90.13|89.63|90.1|89.6|7
1736010440000|2025-01-04 17:07:20|90.12|89.62|90.16|89.66|90.17|89.67|90.12|89.62|6
1736010450000|2025-01-04 17:07:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736010460000|2025-01-04 17:07:40|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|2
1736010470000|2025-01-04 17:07:50|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|5
1736010480000|2025-01-04 17:08:00|90.17|89.67|90.16|89.66|90.18|89.68|90.15|89.65|5
1736010490000|2025-01-04 17:08:10|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|2
1736010500000|2025-01-04 17:08:20|90.17|89.67|90.19|89.69|90.19|89.69|90.17|89.67|3
1736010510000|2025-01-04 17:08:30|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|8
1736010520000|2025-01-04 17:08:40|90.17|89.67|90.16|89.66|90.19|89.69|90.16|89.66|6
1736010530000|2025-01-04 17:08:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736010550000|2025-01-04 17:09:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736010560000|2025-01-04 17:09:20|90.16|89.66|90.17|89.67|90.17|89.67|90.16|89.66|2
1736010570000|2025-01-04 17:09:30|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736010580000|2025-01-04 17:09:40|90.16|89.66|90.14|89.64|90.16|89.66|90.13|89.63|4
1736010590000|2025-01-04 17:09:50|90.13|89.63|90.07|89.57|90.13|89.63|90.07|89.57|8
1736010600000|2025-01-04 17:10:00|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|2
1736010610000|2025-01-04 17:10:10|90.06|89.56|89.96|89.46|90.06|89.56|89.96|89.46|8
1736010620000|2025-01-04 17:10:20|89.97|89.47|90.06|89.56|90.06|89.56|89.97|89.47|7
1736010630000|2025-01-04 17:10:30|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736010640000|2025-01-04 17:10:40|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736010650000|2025-01-04 17:10:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736010660000|2025-01-04 17:11:00|90.1|89.6|90.13|89.63|90.14|89.64|90.1|89.6|5
1736010670000|2025-01-04 17:11:10|90.12|89.62|90.09|89.59|90.12|89.62|90.09|89.59|5
1736010680000|2025-01-04 17:11:20|90.08|89.58|90.05|89.55|90.08|89.58|90.04|89.54|5
1736010690000|2025-01-04 17:11:30|90.04|89.54|90.01|89.51|90.05|89.55|90.01|89.51|8
1736010700000|2025-01-04 17:11:40|90.02|89.52|90.01|89.51|90.02|89.52|90|89.5|4
1736010720000|2025-01-04 17:12:00|90|89.5|90|89.5|90.01|89.51|89.99|89.49|4
1736010730000|2025-01-04 17:12:10|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736010740000|2025-01-04 17:12:20|90.02|89.52|90.06|89.56|90.07|89.57|90.02|89.52|6
1736010760000|2025-01-04 17:12:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736010770000|2025-01-04 17:12:50|90.09|89.59|90.1|89.6|90.11|89.61|90.09|89.59|6
1736010780000|2025-01-04 17:13:00|90.09|89.59|90.06|89.56|90.09|89.59|90.06|89.56|3
1736010790000|2025-01-04 17:13:10|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736010800000|2025-01-04 17:13:20|90.05|89.55|90.07|89.57|90.07|89.57|90.05|89.55|3
1736010810000|2025-01-04 17:13:30|90.08|89.58|90.07|89.57|90.08|89.58|90.06|89.56|5
1736010840000|2025-01-04 17:14:00|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736010850000|2025-01-04 17:14:10|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736010860000|2025-01-04 17:14:20|90.06|89.56|90.09|89.59|90.09|89.59|90.06|89.56|4
1736010870000|2025-01-04 17:14:30|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736010880000|2025-01-04 17:14:40|90.09|89.59|90.1|89.6|90.1|89.6|90.09|89.59|2
1736010890000|2025-01-04 17:14:50|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736010900000|2025-01-04 17:15:00|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|3
1736010910000|2025-01-04 17:15:10|90.12|89.62|90.14|89.64|90.17|89.67|90.12|89.62|9
1736010920000|2025-01-04 17:15:20|90.15|89.65|90.12|89.62|90.15|89.65|90.1|89.6|7
1736010930000|2025-01-04 17:15:30|90.11|89.61|90.09|89.59|90.11|89.61|90.09|89.59|3
1736010940000|2025-01-04 17:15:40|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736010950000|2025-01-04 17:15:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736010960000|2025-01-04 17:16:00|90.08|89.58|90.06|89.56|90.08|89.58|90.04|89.54|8
1736010970000|2025-01-04 17:16:10|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|2
1736010980000|2025-01-04 17:16:20|90.07|89.57|90.17|89.67|90.17|89.67|90.07|89.57|9
1736010990000|2025-01-04 17:16:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736011000000|2025-01-04 17:16:40|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|5
1736011010000|2025-01-04 17:16:50|90.21|89.71|90.17|89.67|90.21|89.71|90.16|89.66|5
1736011020000|2025-01-04 17:17:00|90.16|89.66|90.21|89.71|90.22|89.72|90.16|89.66|9
1736011030000|2025-01-04 17:17:10|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736011040000|2025-01-04 17:17:20|90.18|89.68|90.21|89.71|90.22|89.72|90.18|89.68|6
1736011060000|2025-01-04 17:17:40|90.22|89.72|90.22|89.72|90.26|89.76|90.21|89.71|9
1736011070000|2025-01-04 17:17:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736011080000|2025-01-04 17:18:00|90.21|89.71|90.27|89.77|90.27|89.77|90.21|89.71|14
1736011090000|2025-01-04 17:18:10|90.26|89.76|90.22|89.72|90.26|89.76|90.21|89.71|6
1736011110000|2025-01-04 17:18:30|90.25|89.75|90.23|89.73|90.26|89.76|90.23|89.73|6
1736011120000|2025-01-04 17:18:40|90.24|89.74|90.24|89.74|90.27|89.77|90.23|89.73|7
1736011130000|2025-01-04 17:18:50|90.23|89.73|90.26|89.76|90.26|89.76|90.21|89.71|7
1736011140000|2025-01-04 17:19:00|90.25|89.75|90.29|89.79|90.29|89.79|90.25|89.75|5
1736011150000|2025-01-04 17:19:10|90.3|89.8|90.31|89.81|90.33|89.83|90.3|89.8|15
1736011160000|2025-01-04 17:19:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|6
1736011170000|2025-01-04 17:19:30|90.26|89.76|90.28|89.78|90.28|89.78|90.26|89.76|5
1736011180000|2025-01-04 17:19:40|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736011190000|2025-01-04 17:19:50|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|3
1736011200000|2025-01-04 17:20:00|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|3
1736011220000|2025-01-04 17:20:20|90.28|89.78|90.28|89.78|90.29|89.79|90.28|89.78|3
1736011230000|2025-01-04 17:20:30|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736011250000|2025-01-04 17:20:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736011260000|2025-01-04 17:21:00|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|3
1736011270000|2025-01-04 17:21:10|90.28|89.78|90.27|89.77|90.29|89.79|90.27|89.77|4
1736011280000|2025-01-04 17:21:20|90.28|89.78|90.25|89.75|90.29|89.79|90.25|89.75|6
1736011290000|2025-01-04 17:21:30|90.23|89.73|90.21|89.71|90.24|89.74|90.21|89.71|6
1736011300000|2025-01-04 17:21:40|90.22|89.72|90.23|89.73|90.23|89.73|90.2|89.7|7
1736011310000|2025-01-04 17:21:50|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736011320000|2025-01-04 17:22:00|90.23|89.73|90.19|89.69|90.24|89.74|90.19|89.69|10
1736011330000|2025-01-04 17:22:10|90.2|89.7|90.25|89.75|90.25|89.75|90.2|89.7|6
1736011340000|2025-01-04 17:22:20|90.24|89.74|90.23|89.73|90.26|89.76|90.23|89.73|4
1736011350000|2025-01-04 17:22:30|90.24|89.74|90.27|89.77|90.27|89.77|90.24|89.74|3
1736011360000|2025-01-04 17:22:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736011370000|2025-01-04 17:22:50|90.25|89.75|90.24|89.74|90.25|89.75|90.23|89.73|4
1736011390000|2025-01-04 17:23:10|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|4
1736011400000|2025-01-04 17:23:20|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736011410000|2025-01-04 17:23:30|90.26|89.76|90.25|89.75|90.26|89.76|90.22|89.72|7
1736011420000|2025-01-04 17:23:40|90.26|89.76|90.26|89.76|90.27|89.77|90.26|89.76|3
1736011430000|2025-01-04 17:23:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736011440000|2025-01-04 17:24:00|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736011450000|2025-01-04 17:24:10|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|4
1736011460000|2025-01-04 17:24:20|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736011470000|2025-01-04 17:24:30|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736011480000|2025-01-04 17:24:40|90.3|89.8|90.31|89.81|90.31|89.81|90.29|89.79|6
1736011490000|2025-01-04 17:24:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736011500000|2025-01-04 17:25:00|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|6
1736011510000|2025-01-04 17:25:10|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736011520000|2025-01-04 17:25:20|90.28|89.78|90.25|89.75|90.28|89.78|90.23|89.73|8
1736011530000|2025-01-04 17:25:30|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736011540000|2025-01-04 17:25:40|90.23|89.73|90.23|89.73|90.25|89.75|90.23|89.73|5
1736011550000|2025-01-04 17:25:50|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|4
1736011560000|2025-01-04 17:26:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736011570000|2025-01-04 17:26:10|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736011580000|2025-01-04 17:26:20|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736011590000|2025-01-04 17:26:30|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736011620000|2025-01-04 17:27:00|90.18|89.68|90.21|89.71|90.21|89.71|90.18|89.68|5
1736011630000|2025-01-04 17:27:10|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736011640000|2025-01-04 17:27:20|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736011650000|2025-01-04 17:27:30|90.24|89.74|90.17|89.67|90.24|89.74|90.17|89.67|9
1736011660000|2025-01-04 17:27:40|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736011670000|2025-01-04 17:27:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736011680000|2025-01-04 17:28:00|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|2
1736011690000|2025-01-04 17:28:10|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736011700000|2025-01-04 17:28:20|90.16|89.66|90.16|89.66|90.17|89.67|90.16|89.66|3
1736011710000|2025-01-04 17:28:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736011720000|2025-01-04 17:28:40|90.17|89.67|90.17|89.67|90.17|89.67|90.16|89.66|3
1736011730000|2025-01-04 17:28:50|90.16|89.66|90.13|89.63|90.16|89.66|90.12|89.62|4
1736011740000|2025-01-04 17:29:00|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736011750000|2025-01-04 17:29:10|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736011760000|2025-01-04 17:29:20|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736011780000|2025-01-04 17:29:40|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|6
1736011790000|2025-01-04 17:29:50|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|4
1736011800000|2025-01-04 17:30:00|90|89.5|89.95|89.45|90|89.5|89.89|89.39|15
1736011810000|2025-01-04 17:30:10|89.94|89.44|90.02|89.52|90.02|89.52|89.94|89.44|8
1736011820000|2025-01-04 17:30:20|90.01|89.51|90|89.5|90.02|89.52|89.98|89.48|10
1736011830000|2025-01-04 17:30:30|90.01|89.51|90|89.5|90.02|89.52|90|89.5|4
1736011850000|2025-01-04 17:30:50|89.99|89.49|89.96|89.46|89.99|89.49|89.95|89.45|5
1736011860000|2025-01-04 17:31:00|89.95|89.45|89.9|89.4|89.96|89.46|89.9|89.4|7
1736011870000|2025-01-04 17:31:10|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736011880000|2025-01-04 17:31:20|89.88|89.38|89.92|89.42|89.94|89.44|89.88|89.38|11
1736011890000|2025-01-04 17:31:30|89.93|89.43|89.97|89.47|89.97|89.47|89.93|89.43|4
1736011900000|2025-01-04 17:31:40|89.98|89.48|90.02|89.52|90.04|89.54|89.98|89.48|10
1736011910000|2025-01-04 17:31:50|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|9
1736011920000|2025-01-04 17:32:00|90.05|89.55|90.04|89.54|90.06|89.56|90.03|89.53|9
1736011930000|2025-01-04 17:32:10|90.02|89.52|90.06|89.56|90.06|89.56|90.02|89.52|11
1736011940000|2025-01-04 17:32:20|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736011960000|2025-01-04 17:32:40|90.07|89.57|90.09|89.59|90.09|89.59|90.06|89.56|5
1736011970000|2025-01-04 17:32:50|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736011980000|2025-01-04 17:33:00|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736011990000|2025-01-04 17:33:10|90.12|89.62|90.15|89.65|90.15|89.65|90.12|89.62|6
1736012000000|2025-01-04 17:33:20|90.14|89.64|90.11|89.61|90.14|89.64|90.1|89.6|6
1736012010000|2025-01-04 17:33:30|90.15|89.65|90.16|89.66|90.17|89.67|90.15|89.65|4
1736012020000|2025-01-04 17:33:40|90.17|89.67|90.11|89.61|90.17|89.67|90.09|89.59|10
1736012030000|2025-01-04 17:33:50|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736012040000|2025-01-04 17:34:00|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736012050000|2025-01-04 17:34:10|90.09|89.59|90.14|89.64|90.14|89.64|90.09|89.59|6
1736012060000|2025-01-04 17:34:20|90.13|89.63|90.15|89.65|90.17|89.67|90.13|89.63|12
1736012070000|2025-01-04 17:34:30|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|4
1736012080000|2025-01-04 17:34:40|90.18|89.68|90.19|89.69|90.19|89.69|90.18|89.68|4
1736012100000|2025-01-04 17:35:00|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|6
1736012110000|2025-01-04 17:35:10|90.18|89.68|90.13|89.63|90.18|89.68|90.13|89.63|5
1736012120000|2025-01-04 17:35:20|90.12|89.62|90.11|89.61|90.12|89.62|90.11|89.61|2
1736012130000|2025-01-04 17:35:30|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|2
1736012140000|2025-01-04 17:35:40|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736012150000|2025-01-04 17:35:50|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736012160000|2025-01-04 17:36:00|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736012170000|2025-01-04 17:36:10|90.06|89.56|90.07|89.57|90.07|89.57|90.03|89.53|7
1736012180000|2025-01-04 17:36:20|90.09|89.59|90.12|89.62|90.12|89.62|90.08|89.58|8
1736012190000|2025-01-04 17:36:30|90.11|89.61|90.11|89.61|90.11|89.61|90.09|89.59|5
1736012200000|2025-01-04 17:36:40|90.12|89.62|90.1|89.6|90.12|89.62|90.1|89.6|4
1736012210000|2025-01-04 17:36:50|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736012220000|2025-01-04 17:37:00|90.1|89.6|90.08|89.58|90.1|89.6|90.06|89.56|7
1736012230000|2025-01-04 17:37:10|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736012240000|2025-01-04 17:37:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|3
1736012250000|2025-01-04 17:37:30|90.05|89.55|90.06|89.56|90.06|89.56|90.05|89.55|4
1736012260000|2025-01-04 17:37:40|90.07|89.57|90.07|89.57|90.08|89.58|90.06|89.56|5
1736012270000|2025-01-04 17:37:50|90.06|89.56|90.06|89.56|90.07|89.57|90.05|89.55|5
1736012280000|2025-01-04 17:38:00|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|3
1736012290000|2025-01-04 17:38:10|90.03|89.53|89.99|89.49|90.03|89.53|89.99|89.49|3
1736012300000|2025-01-04 17:38:20|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736012310000|2025-01-04 17:38:30|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736012320000|2025-01-04 17:38:40|89.98|89.48|90|89.5|90|89.5|89.98|89.48|3
1736012330000|2025-01-04 17:38:50|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736012340000|2025-01-04 17:39:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736012350000|2025-01-04 17:39:10|90.01|89.51|90.05|89.55|90.06|89.56|90.01|89.51|7
1736012360000|2025-01-04 17:39:20|90.06|89.56|90.07|89.57|90.08|89.58|90.06|89.56|8
1736012380000|2025-01-04 17:39:40|90.06|89.56|90.06|89.56|90.07|89.57|90.06|89.56|5
1736012390000|2025-01-04 17:39:50|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|5
1736012400000|2025-01-04 17:40:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|4
1736012410000|2025-01-04 17:40:10|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736012420000|2025-01-04 17:40:20|90.05|89.55|90.09|89.59|90.09|89.59|90.01|89.51|11
1736012430000|2025-01-04 17:40:30|90.08|89.58|90.07|89.57|90.09|89.59|90.07|89.57|4
1736012440000|2025-01-04 17:40:40|90.08|89.58|90.1|89.6|90.1|89.6|90.08|89.58|3
1736012450000|2025-01-04 17:40:50|90.09|89.59|90.07|89.57|90.09|89.59|90.07|89.57|3
1736012460000|2025-01-04 17:41:00|90.06|89.56|90.04|89.54|90.06|89.56|90.04|89.54|2
1736012470000|2025-01-04 17:41:10|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736012480000|2025-01-04 17:41:20|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736012490000|2025-01-04 17:41:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736012500000|2025-01-04 17:41:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|2
1736012510000|2025-01-04 17:41:50|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736012520000|2025-01-04 17:42:00|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736012530000|2025-01-04 17:42:10|89.98|89.48|90.07|89.57|90.07|89.57|89.98|89.48|12
1736012540000|2025-01-04 17:42:20|90.06|89.56|90.08|89.58|90.09|89.59|90.06|89.56|7
1736012560000|2025-01-04 17:42:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|4
1736012570000|2025-01-04 17:42:50|90.09|89.59|90.14|89.64|90.14|89.64|90.09|89.59|9
1736012580000|2025-01-04 17:43:00|90.17|89.67|90.17|89.67|90.18|89.68|90.16|89.66|6
1736012590000|2025-01-04 17:43:10|90.16|89.66|90.14|89.64|90.16|89.66|90.13|89.63|4
1736012600000|2025-01-04 17:43:20|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736012610000|2025-01-04 17:43:30|90.11|89.61|90.07|89.57|90.11|89.61|90.07|89.57|3
1736012620000|2025-01-04 17:43:40|90.08|89.58|90.1|89.6|90.11|89.61|90.08|89.58|6
1736012630000|2025-01-04 17:43:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736012640000|2025-01-04 17:44:00|90.1|89.6|90.11|89.61|90.12|89.62|90.1|89.6|4
1736012650000|2025-01-04 17:44:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|2
1736012660000|2025-01-04 17:44:20|90.15|89.65|90.16|89.66|90.16|89.66|90.14|89.64|6
1736012670000|2025-01-04 17:44:30|90.15|89.65|90.16|89.66|90.17|89.67|90.15|89.65|4
1736012680000|2025-01-04 17:44:40|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|5
1736012690000|2025-01-04 17:44:50|90.16|89.66|90.17|89.67|90.18|89.68|90.16|89.66|3
1736012700000|2025-01-04 17:45:00|90.18|89.68|90.15|89.65|90.18|89.68|90.14|89.64|3
1736012710000|2025-01-04 17:45:10|90.16|89.66|90.18|89.68|90.18|89.68|90.12|89.62|9
1736012720000|2025-01-04 17:45:20|90.19|89.69|90.23|89.73|90.26|89.76|90.18|89.68|12
1736012730000|2025-01-04 17:45:30|90.25|89.75|90.26|89.76|90.27|89.77|90.25|89.75|4
1736012740000|2025-01-04 17:45:40|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736012750000|2025-01-04 17:45:50|90.26|89.76|90.25|89.75|90.27|89.77|90.25|89.75|4
1736012760000|2025-01-04 17:46:00|90.24|89.74|90.24|89.74|90.24|89.74|90.22|89.72|4
1736012770000|2025-01-04 17:46:10|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|6
1736012780000|2025-01-04 17:46:20|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|4
1736012790000|2025-01-04 17:46:30|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736012800000|2025-01-04 17:46:40|90.29|89.79|90.27|89.77|90.29|89.79|90.27|89.77|5
1736012810000|2025-01-04 17:46:50|90.26|89.76|90.27|89.77|90.28|89.78|90.26|89.76|3
1736012820000|2025-01-04 17:47:00|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736012830000|2025-01-04 17:47:10|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736012840000|2025-01-04 17:47:20|90.25|89.75|90.25|89.75|90.25|89.75|90.23|89.73|6
1736012850000|2025-01-04 17:47:30|90.26|89.76|90.12|89.62|90.26|89.76|90.11|89.61|8
1736012860000|2025-01-04 17:47:40|90.13|89.63|90.15|89.65|90.15|89.65|90.11|89.61|5
1736012870000|2025-01-04 17:47:50|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736012880000|2025-01-04 17:48:00|90.16|89.66|90.1|89.6|90.16|89.66|90.1|89.6|5
1736012890000|2025-01-04 17:48:10|90.11|89.61|90.13|89.63|90.13|89.63|90.1|89.6|5
1736012900000|2025-01-04 17:48:20|90.12|89.62|90.1|89.6|90.12|89.62|90.1|89.6|3
1736012910000|2025-01-04 17:48:30|90.11|89.61|90.12|89.62|90.12|89.62|90.11|89.61|2
1736012920000|2025-01-04 17:48:40|90.13|89.63|90.14|89.64|90.15|89.65|90.13|89.63|6
1736012930000|2025-01-04 17:48:50|90.15|89.65|90.14|89.64|90.15|89.65|90.14|89.64|4
1736012940000|2025-01-04 17:49:00|90.13|89.63|90.11|89.61|90.13|89.63|90.11|89.61|3
1736012950000|2025-01-04 17:49:10|90.12|89.62|90.18|89.68|90.18|89.68|90.12|89.62|6
1736012980000|2025-01-04 17:49:40|90.17|89.67|90.09|89.59|90.17|89.67|90.09|89.59|11
1736012990000|2025-01-04 17:49:50|90.08|89.58|90.01|89.51|90.08|89.58|90.01|89.51|6
1736013000000|2025-01-04 17:50:00|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736013010000|2025-01-04 17:50:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736013020000|2025-01-04 17:50:20|90.03|89.53|90.01|89.51|90.05|89.55|90.01|89.51|7
1736013030000|2025-01-04 17:50:30|90.02|89.52|90.05|89.55|90.05|89.55|90.02|89.52|2
1736013050000|2025-01-04 17:50:50|90.04|89.54|90.05|89.55|90.05|89.55|90.02|89.52|12
1736013070000|2025-01-04 17:51:10|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736013090000|2025-01-04 17:51:30|90|89.5|90.01|89.51|90.02|89.52|90|89.5|4
1736013110000|2025-01-04 17:51:50|90.03|89.53|90.02|89.52|90.04|89.54|90.02|89.52|4
1736013120000|2025-01-04 17:52:00|90.01|89.51|90.02|89.52|90.03|89.53|90.01|89.51|7
1736013130000|2025-01-04 17:52:10|90.03|89.53|89.98|89.48|90.03|89.53|89.98|89.48|7
1736013140000|2025-01-04 17:52:20|89.97|89.47|89.97|89.47|89.99|89.49|89.97|89.47|7
1736013150000|2025-01-04 17:52:30|89.96|89.46|90.01|89.51|90.01|89.51|89.96|89.46|5
1736013160000|2025-01-04 17:52:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736013170000|2025-01-04 17:52:50|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|4
1736013180000|2025-01-04 17:53:00|89.99|89.49|89.99|89.49|89.99|89.49|89.98|89.48|3
1736013190000|2025-01-04 17:53:10|90|89.5|89.93|89.43|90|89.5|89.91|89.41|5
1736013210000|2025-01-04 17:53:30|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|2
1736013220000|2025-01-04 17:53:40|89.94|89.44|89.94|89.44|89.94|89.44|89.93|89.43|5
1736013240000|2025-01-04 17:54:00|89.96|89.46|89.99|89.49|90.01|89.51|89.96|89.46|6
1736013250000|2025-01-04 17:54:10|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736013260000|2025-01-04 17:54:20|89.98|89.48|89.95|89.45|89.98|89.48|89.95|89.45|4
1736013280000|2025-01-04 17:54:40|89.96|89.46|89.97|89.47|89.97|89.47|89.96|89.46|2
1736013300000|2025-01-04 17:55:00|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736013310000|2025-01-04 17:55:10|89.99|89.49|90.01|89.51|90.02|89.52|89.99|89.49|8
1736013320000|2025-01-04 17:55:20|90.02|89.52|90.02|89.52|90.03|89.53|90.01|89.51|4
1736013330000|2025-01-04 17:55:30|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736013340000|2025-01-04 17:55:40|90.05|89.55|90.03|89.53|90.07|89.57|90.03|89.53|6
1736013350000|2025-01-04 17:55:50|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736013360000|2025-01-04 17:56:00|90.06|89.56|90.02|89.52|90.06|89.56|90|89.5|10
1736013370000|2025-01-04 17:56:10|90.01|89.51|90.01|89.51|90.01|89.51|89.99|89.49|4
1736013390000|2025-01-04 17:56:30|90.02|89.52|90.08|89.58|90.09|89.59|90.02|89.52|10
1736013400000|2025-01-04 17:56:40|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736013410000|2025-01-04 17:56:50|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736013420000|2025-01-04 17:57:00|90.11|89.61|90.13|89.63|90.14|89.64|90.11|89.61|6
1736013430000|2025-01-04 17:57:10|90.12|89.62|90.19|89.69|90.19|89.69|90.12|89.62|7
1736013440000|2025-01-04 17:57:20|90.2|89.7|90.22|89.72|90.22|89.72|90.2|89.7|3
1736013450000|2025-01-04 17:57:30|90.23|89.73|90.25|89.75|90.27|89.77|90.23|89.73|4
1736013460000|2025-01-04 17:57:40|90.24|89.74|90.22|89.72|90.24|89.74|90.21|89.71|6
1736013470000|2025-01-04 17:57:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|4
1736013480000|2025-01-04 17:58:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736013490000|2025-01-04 17:58:10|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736013500000|2025-01-04 17:58:20|90.2|89.7|90.25|89.75|90.25|89.75|90.2|89.7|6
1736013510000|2025-01-04 17:58:30|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|4
1736013520000|2025-01-04 17:58:40|90.24|89.74|90.21|89.71|90.24|89.74|90.21|89.71|4
1736013530000|2025-01-04 17:58:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736013540000|2025-01-04 17:59:00|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736013560000|2025-01-04 17:59:20|90.28|89.78|90.34|89.84|90.34|89.84|90.28|89.78|3
1736013570000|2025-01-04 17:59:30|90.33|89.83|90.41|89.91|90.41|89.91|90.33|89.83|7
1736013580000|2025-01-04 17:59:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736013590000|2025-01-04 17:59:50|90.43|89.93|90.48|89.98|90.48|89.98|90.43|89.93|4
1736013600000|2025-01-04 18:00:00|90.5|90|90.56|90.06|90.56|90.06|90.49|89.99|15
1736013610000|2025-01-04 18:00:10|90.55|90.05|90.63|90.13|90.63|90.13|90.55|90.05|6
1736013620000|2025-01-04 18:00:20|90.62|90.12|90.63|90.13|90.64|90.14|90.62|90.12|4
1736013630000|2025-01-04 18:00:30|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|5
1736013640000|2025-01-04 18:00:40|90.6|90.1|90.6|90.1|90.6|90.1|90.59|90.09|3
1736013650000|2025-01-04 18:00:50|90.61|90.11|90.55|90.05|90.61|90.11|90.52|90.02|7
1736013660000|2025-01-04 18:01:00|90.56|90.06|90.56|90.06|90.61|90.11|90.56|90.06|8
1736013670000|2025-01-04 18:01:10|90.54|90.04|90.61|90.11|90.61|90.11|90.54|90.04|9
1736013680000|2025-01-04 18:01:20|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736013700000|2025-01-04 18:01:40|90.61|90.11|90.62|90.12|90.62|90.12|90.6|90.1|4
1736013710000|2025-01-04 18:01:50|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736013720000|2025-01-04 18:02:00|90.64|90.14|90.65|90.15|90.65|90.15|90.64|90.14|2
1736013730000|2025-01-04 18:02:10|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736013750000|2025-01-04 18:02:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736013800000|2025-01-04 18:03:20|90.51|90.01|90.49|89.99|90.51|90.01|90.46|89.96|6
1736013810000|2025-01-04 18:03:30|90.5|90|90.5|90|90.51|90.01|90.49|89.99|6
1736013820000|2025-01-04 18:03:40|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|3
1736013830000|2025-01-04 18:03:50|90.47|89.97|90.48|89.98|90.48|89.98|90.45|89.95|4
1736013840000|2025-01-04 18:04:00|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736013850000|2025-01-04 18:04:10|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736013860000|2025-01-04 18:04:20|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1736013870000|2025-01-04 18:04:30|90.5|90|90.56|90.06|90.56|90.06|90.5|90|7
1736013880000|2025-01-04 18:04:40|90.55|90.05|90.59|90.09|90.62|90.12|90.55|90.05|11
1736013890000|2025-01-04 18:04:50|90.58|90.08|90.59|90.09|90.6|90.1|90.58|90.08|4
1736013900000|2025-01-04 18:05:00|90.58|90.08|90.52|90.02|90.58|90.08|90.52|90.02|5
1736013910000|2025-01-04 18:05:10|90.53|90.03|90.5|90|90.53|90.03|90.5|90|4
1736013920000|2025-01-04 18:05:20|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736013930000|2025-01-04 18:05:30|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736013940000|2025-01-04 18:05:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736013950000|2025-01-04 18:05:50|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736013960000|2025-01-04 18:06:00|90.48|89.98|90.48|89.98|90.5|90|90.48|89.98|4
1736013970000|2025-01-04 18:06:10|90.47|89.97|90.47|89.97|90.49|89.99|90.46|89.96|8
1736013990000|2025-01-04 18:06:30|90.48|89.98|90.48|89.98|90.49|89.99|90.47|89.97|5
1736014000000|2025-01-04 18:06:40|90.49|89.99|90.49|89.99|90.49|89.99|90.48|89.98|5
1736014010000|2025-01-04 18:06:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|4
1736014020000|2025-01-04 18:07:00|90.48|89.98|90.5|90|90.5|90|90.48|89.98|2
1736014030000|2025-01-04 18:07:10|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736014040000|2025-01-04 18:07:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736014050000|2025-01-04 18:07:30|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736014060000|2025-01-04 18:07:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736014070000|2025-01-04 18:07:50|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736014090000|2025-01-04 18:08:10|90.5|90|90.6|90.1|90.61|90.11|90.5|90|8
1736014100000|2025-01-04 18:08:20|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736014110000|2025-01-04 18:08:30|90.56|90.06|90.54|90.04|90.56|90.06|90.53|90.03|4
1736014120000|2025-01-04 18:08:40|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736014160000|2025-01-04 18:09:20|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736014170000|2025-01-04 18:09:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736014180000|2025-01-04 18:09:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736014190000|2025-01-04 18:09:50|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|5
1736014200000|2025-01-04 18:10:00|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736014210000|2025-01-04 18:10:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736014220000|2025-01-04 18:10:20|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736014420000|2025-01-04 18:13:40|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014430000|2025-01-04 18:13:50|90.38|89.88|90.36|89.86|90.38|89.88|90.36|89.86|3
1736014440000|2025-01-04 18:14:00|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736014460000|2025-01-04 18:14:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014480000|2025-01-04 18:14:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736014490000|2025-01-04 18:14:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736014500000|2025-01-04 18:15:00|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736014510000|2025-01-04 18:15:10|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736014520000|2025-01-04 18:15:20|90.4|89.9|90.41|89.91|90.43|89.93|90.39|89.89|5
1736014530000|2025-01-04 18:15:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736014540000|2025-01-04 18:15:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736014550000|2025-01-04 18:15:50|90.4|89.9|90.37|89.87|90.4|89.9|90.37|89.87|4
1736014560000|2025-01-04 18:16:00|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736014570000|2025-01-04 18:16:10|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|8
1736014580000|2025-01-04 18:16:20|90.41|89.91|90.4|89.9|90.41|89.91|90.39|89.89|3
1736014590000|2025-01-04 18:16:30|90.41|89.91|90.42|89.92|90.44|89.94|90.41|89.91|4
1736014610000|2025-01-04 18:16:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014620000|2025-01-04 18:17:00|90.42|89.92|90.4|89.9|90.43|89.93|90.4|89.9|5
1736014630000|2025-01-04 18:17:10|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|6
1736014640000|2025-01-04 18:17:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014650000|2025-01-04 18:17:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|4
1736014660000|2025-01-04 18:17:40|90.37|89.87|90.39|89.89|90.39|89.89|90.36|89.86|6
1736014670000|2025-01-04 18:17:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|4
1736014680000|2025-01-04 18:18:00|90.4|89.9|90.45|89.95|90.45|89.95|90.4|89.9|6
1736014690000|2025-01-04 18:18:10|90.47|89.97|90.43|89.93|90.47|89.97|90.42|89.92|8
1736014700000|2025-01-04 18:18:20|90.42|89.92|90.44|89.94|90.45|89.95|90.42|89.92|4
1736014710000|2025-01-04 18:18:30|90.43|89.93|90.42|89.92|90.43|89.93|90.41|89.91|3
1736014720000|2025-01-04 18:18:40|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014750000|2025-01-04 18:19:10|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736014760000|2025-01-04 18:19:20|90.42|89.92|90.39|89.89|90.42|89.92|90.39|89.89|5
1736014770000|2025-01-04 18:19:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736014780000|2025-01-04 18:19:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736014790000|2025-01-04 18:19:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736014800000|2025-01-04 18:20:00|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|5
1736014810000|2025-01-04 18:20:10|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736014820000|2025-01-04 18:20:20|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736014840000|2025-01-04 18:20:40|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|2
1736014850000|2025-01-04 18:20:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736014880000|2025-01-04 18:21:20|90.37|89.87|90.39|89.89|90.4|89.9|90.37|89.87|9
1736014890000|2025-01-04 18:21:30|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|5
1736014900000|2025-01-04 18:21:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736014910000|2025-01-04 18:21:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014930000|2025-01-04 18:22:10|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736014940000|2025-01-04 18:22:20|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736014950000|2025-01-04 18:22:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736014960000|2025-01-04 18:22:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736014970000|2025-01-04 18:22:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736015030000|2025-01-04 18:23:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015070000|2025-01-04 18:24:30|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|4
1736015080000|2025-01-04 18:24:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736015100000|2025-01-04 18:25:00|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736015110000|2025-01-04 18:25:10|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736015140000|2025-01-04 18:25:40|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|3
1736015150000|2025-01-04 18:25:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015160000|2025-01-04 18:26:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736015170000|2025-01-04 18:26:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015180000|2025-01-04 18:26:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736015220000|2025-01-04 18:27:00|90.49|89.99|90.56|90.06|90.56|90.06|90.49|89.99|6
1736015230000|2025-01-04 18:27:10|90.57|90.07|90.57|90.07|90.59|90.09|90.57|90.07|5
1736015240000|2025-01-04 18:27:20|90.56|90.06|90.59|90.09|90.6|90.1|90.56|90.06|6
1736015250000|2025-01-04 18:27:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736015260000|2025-01-04 18:27:40|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|4
1736015280000|2025-01-04 18:28:00|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736015310000|2025-01-04 18:28:30|90.54|90.04|90.52|90.02|90.54|90.04|90.51|90.01|7
1736015330000|2025-01-04 18:28:50|90.51|90.01|90.5|90|90.52|90.02|90.5|90|4
1736015340000|2025-01-04 18:29:00|90.49|89.99|90.48|89.98|90.5|90|90.48|89.98|4
1736015350000|2025-01-04 18:29:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736015360000|2025-01-04 18:29:20|90.47|89.97|90.43|89.93|90.48|89.98|90.43|89.93|9
1736015370000|2025-01-04 18:29:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736015380000|2025-01-04 18:29:40|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736015400000|2025-01-04 18:30:00|90.4|89.9|90.39|89.89|90.41|89.91|90.39|89.89|4
1736015420000|2025-01-04 18:30:20|90.4|89.9|90.42|89.92|90.42|89.92|90.4|89.9|5
1736015430000|2025-01-04 18:30:30|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736015440000|2025-01-04 18:30:40|90.4|89.9|90.36|89.86|90.4|89.9|90.36|89.86|4
1736015450000|2025-01-04 18:30:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736015470000|2025-01-04 18:31:10|90.25|89.75|90.19|89.69|90.26|89.76|90.19|89.69|5
1736015480000|2025-01-04 18:31:20|90.18|89.68|90.19|89.69|90.22|89.72|90.17|89.67|9
1736015490000|2025-01-04 18:31:30|90.2|89.7|90.23|89.73|90.23|89.73|90.19|89.69|8
1736015500000|2025-01-04 18:31:40|90.24|89.74|90.28|89.78|90.29|89.79|90.24|89.74|11
1736015510000|2025-01-04 18:31:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736015520000|2025-01-04 18:32:00|90.27|89.77|90.32|89.82|90.32|89.82|90.26|89.76|11
1736015530000|2025-01-04 18:32:10|90.31|89.81|90.25|89.75|90.31|89.81|90.25|89.75|6
1736015540000|2025-01-04 18:32:20|90.26|89.76|90.28|89.78|90.29|89.79|90.26|89.76|7
1736015550000|2025-01-04 18:32:30|90.24|89.74|90.22|89.72|90.24|89.74|90.22|89.72|3
1736015560000|2025-01-04 18:32:40|90.21|89.71|90.17|89.67|90.21|89.71|90.17|89.67|2
1736015580000|2025-01-04 18:33:00|90.18|89.68|90.17|89.67|90.18|89.68|90.17|89.67|2
1736015610000|2025-01-04 18:33:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|4
1736015620000|2025-01-04 18:33:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736015630000|2025-01-04 18:33:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736015640000|2025-01-04 18:34:00|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736015650000|2025-01-04 18:34:10|90.21|89.71|90.21|89.71|90.23|89.73|90.2|89.7|8
1736015660000|2025-01-04 18:34:20|90.23|89.73|90.23|89.73|90.24|89.74|90.23|89.73|3
1736015670000|2025-01-04 18:34:30|90.25|89.75|90.23|89.73|90.25|89.75|90.23|89.73|3
1736015680000|2025-01-04 18:34:40|90.24|89.74|90.29|89.79|90.29|89.79|90.24|89.74|5
1736015690000|2025-01-04 18:34:50|90.28|89.78|90.24|89.74|90.28|89.78|90.23|89.73|5
1736015700000|2025-01-04 18:35:00|90.23|89.73|90.22|89.72|90.23|89.73|90.21|89.71|3
1736015710000|2025-01-04 18:35:10|90.23|89.73|90.21|89.71|90.23|89.73|90.2|89.7|4
1736015720000|2025-01-04 18:35:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|8
1736015730000|2025-01-04 18:35:30|90.26|89.76|90.28|89.78|90.29|89.79|90.24|89.74|6
1736015740000|2025-01-04 18:35:40|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|8
1736015750000|2025-01-04 18:35:50|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736015760000|2025-01-04 18:36:00|90.25|89.75|90.2|89.7|90.25|89.75|90.2|89.7|5
1736015780000|2025-01-04 18:36:20|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|2
1736015790000|2025-01-04 18:36:30|90.24|89.74|90.23|89.73|90.24|89.74|90.21|89.71|6
1736015800000|2025-01-04 18:36:40|90.24|89.74|90.27|89.77|90.28|89.78|90.24|89.74|5
1736015820000|2025-01-04 18:37:00|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736015830000|2025-01-04 18:37:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736015840000|2025-01-04 18:37:20|90.28|89.78|90.27|89.77|90.29|89.79|90.27|89.77|4
1736015850000|2025-01-04 18:37:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736015860000|2025-01-04 18:37:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736015870000|2025-01-04 18:37:50|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736015880000|2025-01-04 18:38:00|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|4
1736015890000|2025-01-04 18:38:10|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736015900000|2025-01-04 18:38:20|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736015910000|2025-01-04 18:38:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736015920000|2025-01-04 18:38:40|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736015940000|2025-01-04 18:39:00|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736015950000|2025-01-04 18:39:10|90.2|89.7|90.21|89.71|90.21|89.71|90.19|89.69|4
1736015990000|2025-01-04 18:39:50|90.22|89.72|90.22|89.72|90.23|89.73|90.21|89.71|5
1736016000000|2025-01-04 18:40:00|90.2|89.7|90.22|89.72|90.23|89.73|90.2|89.7|8
1736016020000|2025-01-04 18:40:20|90.23|89.73|90.25|89.75|90.26|89.76|90.23|89.73|5
1736016030000|2025-01-04 18:40:30|90.27|89.77|90.23|89.73|90.27|89.77|90.23|89.73|3
1736016040000|2025-01-04 18:40:40|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|6
1736016060000|2025-01-04 18:41:00|90.29|89.79|90.3|89.8|90.31|89.81|90.29|89.79|6
1736016090000|2025-01-04 18:41:30|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736016100000|2025-01-04 18:41:40|90.28|89.78|90.23|89.73|90.28|89.78|90.23|89.73|6
1736016110000|2025-01-04 18:41:50|90.24|89.74|90.25|89.75|90.27|89.77|90.24|89.74|4
1736016120000|2025-01-04 18:42:00|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|4
1736016140000|2025-01-04 18:42:20|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736016150000|2025-01-04 18:42:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736016160000|2025-01-04 18:42:40|90.23|89.73|90.23|89.73|90.24|89.74|90.22|89.72|4
1736016180000|2025-01-04 18:43:00|90.22|89.72|90.18|89.68|90.22|89.72|90.18|89.68|4
1736016190000|2025-01-04 18:43:10|90.19|89.69|90.19|89.69|90.2|89.7|90.19|89.69|3
1736016200000|2025-01-04 18:43:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|4
1736016210000|2025-01-04 18:43:30|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736016230000|2025-01-04 18:43:50|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|5
1736016240000|2025-01-04 18:44:00|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736016250000|2025-01-04 18:44:10|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736016270000|2025-01-04 18:44:30|90.19|89.69|90.21|89.71|90.21|89.71|90.19|89.69|5
1736016300000|2025-01-04 18:45:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|5
1736016420000|2025-01-04 18:47:00|90.09|89.59|90|89.5|90.09|89.59|89.99|89.49|6
1736016430000|2025-01-04 18:47:10|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736016440000|2025-01-04 18:47:20|90.03|89.53|90.01|89.51|90.04|89.54|90|89.5|6
1736016450000|2025-01-04 18:47:30|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736016460000|2025-01-04 18:47:40|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736016470000|2025-01-04 18:47:50|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736016480000|2025-01-04 18:48:00|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|4
1736016490000|2025-01-04 18:48:10|90.08|89.58|90|89.5|90.08|89.58|90|89.5|6
1736016510000|2025-01-04 18:48:30|90.01|89.51|90|89.5|90.01|89.51|89.99|89.49|4
1736016520000|2025-01-04 18:48:40|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736016540000|2025-01-04 18:49:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736016550000|2025-01-04 18:49:10|90.02|89.52|90.07|89.57|90.07|89.57|90.02|89.52|5
1736016560000|2025-01-04 18:49:20|90.06|89.56|90.12|89.62|90.12|89.62|90.06|89.56|6
1736016570000|2025-01-04 18:49:30|90.13|89.63|90.11|89.61|90.13|89.63|90.1|89.6|8
1736016580000|2025-01-04 18:49:40|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736016590000|2025-01-04 18:49:50|90.11|89.61|90.18|89.68|90.18|89.68|90.11|89.61|6
1736016600000|2025-01-04 18:50:00|90.19|89.69|90.22|89.72|90.22|89.72|90.17|89.67|11
1736016610000|2025-01-04 18:50:10|90.2|89.7|90.18|89.68|90.21|89.71|90.18|89.68|5
1736016630000|2025-01-04 18:50:30|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|4
1736016640000|2025-01-04 18:50:40|90.22|89.72|90.21|89.71|90.23|89.73|90.21|89.71|4
1736016650000|2025-01-04 18:50:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736016660000|2025-01-04 18:51:00|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|4
1736016680000|2025-01-04 18:51:20|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736016690000|2025-01-04 18:51:30|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736016700000|2025-01-04 18:51:40|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736016710000|2025-01-04 18:51:50|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736016720000|2025-01-04 18:52:00|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|4
1736016730000|2025-01-04 18:52:10|90.23|89.73|90.22|89.72|90.23|89.73|90.22|89.72|2
1736016740000|2025-01-04 18:52:20|90.21|89.71|90.24|89.74|90.24|89.74|90.21|89.71|4
1736016750000|2025-01-04 18:52:30|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|4
1736016760000|2025-01-04 18:52:40|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|2
1736016770000|2025-01-04 18:52:50|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|4
1736016780000|2025-01-04 18:53:00|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736016800000|2025-01-04 18:53:20|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736016820000|2025-01-04 18:53:40|90.22|89.72|90.21|89.71|90.22|89.72|90.2|89.7|3
1736016830000|2025-01-04 18:53:50|90.2|89.7|90.18|89.68|90.2|89.7|90.18|89.68|3
1736016850000|2025-01-04 18:54:10|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736016880000|2025-01-04 18:54:40|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736016890000|2025-01-04 18:54:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736016900000|2025-01-04 18:55:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736016920000|2025-01-04 18:55:20|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736016930000|2025-01-04 18:55:30|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736016950000|2025-01-04 18:55:50|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736016960000|2025-01-04 18:56:00|90.19|89.69|90.18|89.68|90.19|89.69|90.17|89.67|4
1736016970000|2025-01-04 18:56:10|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736016980000|2025-01-04 18:56:20|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736017010000|2025-01-04 18:56:50|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736017040000|2025-01-04 18:57:20|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736017050000|2025-01-04 18:57:30|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017060000|2025-01-04 18:57:40|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736017070000|2025-01-04 18:57:50|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|6
1736017080000|2025-01-04 18:58:00|90.18|89.68|90.18|89.68|90.18|89.68|90.17|89.67|3
1736017090000|2025-01-04 18:58:10|90.19|89.69|90.2|89.7|90.21|89.71|90.19|89.69|4
1736017100000|2025-01-04 18:58:20|90.21|89.71|90.19|89.69|90.21|89.71|90.19|89.69|3
1736017120000|2025-01-04 18:58:40|90.2|89.7|90.2|89.7|90.21|89.71|90.19|89.69|4
1736017130000|2025-01-04 18:58:50|90.22|89.72|90.2|89.7|90.22|89.72|90.2|89.7|2
1736017140000|2025-01-04 18:59:00|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017160000|2025-01-04 18:59:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|4
1736017170000|2025-01-04 18:59:30|90.22|89.72|90.22|89.72|90.23|89.73|90.22|89.72|3
1736017180000|2025-01-04 18:59:40|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736017190000|2025-01-04 18:59:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736017200000|2025-01-04 19:00:00|90.24|89.74|90.32|89.82|90.32|89.82|90.24|89.74|9
1736017210000|2025-01-04 19:00:10|90.33|89.83|90.29|89.79|90.33|89.83|90.29|89.79|5
1736017220000|2025-01-04 19:00:20|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736017230000|2025-01-04 19:00:30|90.31|89.81|90.32|89.82|90.32|89.82|90.3|89.8|4
1736017240000|2025-01-04 19:00:40|90.31|89.81|90.29|89.79|90.32|89.82|90.29|89.79|5
1736017250000|2025-01-04 19:00:50|90.28|89.78|90.25|89.75|90.29|89.79|90.25|89.75|6
1736017260000|2025-01-04 19:01:00|90.26|89.76|90.31|89.81|90.32|89.82|90.26|89.76|14
1736017270000|2025-01-04 19:01:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|4
1736017280000|2025-01-04 19:01:20|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736017290000|2025-01-04 19:01:30|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736017300000|2025-01-04 19:01:40|90.29|89.79|90.26|89.76|90.29|89.79|90.26|89.76|4
1736017310000|2025-01-04 19:01:50|90.23|89.73|90.19|89.69|90.23|89.73|90.19|89.69|4
1736017330000|2025-01-04 19:02:10|90.18|89.68|90.18|89.68|90.19|89.69|90.18|89.68|5
1736017340000|2025-01-04 19:02:20|90.19|89.69|90.19|89.69|90.19|89.69|90.18|89.68|3
1736017350000|2025-01-04 19:02:30|90.2|89.7|90.2|89.7|90.21|89.71|90.2|89.7|3
1736017360000|2025-01-04 19:02:40|90.22|89.72|90.24|89.74|90.26|89.76|90.22|89.72|8
1736017370000|2025-01-04 19:02:50|90.25|89.75|90.24|89.74|90.27|89.77|90.23|89.73|9
1736017380000|2025-01-04 19:03:00|90.23|89.73|90.23|89.73|90.24|89.74|90.23|89.73|3
1736017390000|2025-01-04 19:03:10|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736017400000|2025-01-04 19:03:20|90.26|89.76|90.26|89.76|90.26|89.76|90.23|89.73|9
1736017410000|2025-01-04 19:03:30|90.24|89.74|90.23|89.73|90.24|89.74|90.22|89.72|4
1736017420000|2025-01-04 19:03:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736017430000|2025-01-04 19:03:50|90.21|89.71|90.19|89.69|90.21|89.71|90.18|89.68|4
1736017440000|2025-01-04 19:04:00|90.2|89.7|90.15|89.65|90.2|89.7|90.14|89.64|9
1736017450000|2025-01-04 19:04:10|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736017460000|2025-01-04 19:04:20|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736017470000|2025-01-04 19:04:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|2
1736017490000|2025-01-04 19:04:50|90.19|89.69|90.21|89.71|90.22|89.72|90.19|89.69|4
1736017500000|2025-01-04 19:05:00|90.23|89.73|90.28|89.78|90.28|89.78|90.23|89.73|6
1736017510000|2025-01-04 19:05:10|90.27|89.77|90.23|89.73|90.28|89.78|90.23|89.73|14
1736017520000|2025-01-04 19:05:20|90.21|89.71|90.22|89.72|90.23|89.73|90.21|89.71|6
1736017530000|2025-01-04 19:05:30|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736017540000|2025-01-04 19:05:40|90.21|89.71|90.21|89.71|90.21|89.71|90.21|89.71|1
1736017550000|2025-01-04 19:05:50|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017560000|2025-01-04 19:06:00|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736017570000|2025-01-04 19:06:10|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017580000|2025-01-04 19:06:20|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|8
1736017590000|2025-01-04 19:06:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|8
1736017600000|2025-01-04 19:06:40|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017610000|2025-01-04 19:06:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736017630000|2025-01-04 19:07:10|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736017640000|2025-01-04 19:07:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736017650000|2025-01-04 19:07:30|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736017660000|2025-01-04 19:07:40|90.24|89.74|90.28|89.78|90.29|89.79|90.24|89.74|7
1736017670000|2025-01-04 19:07:50|90.27|89.77|90.26|89.76|90.28|89.78|90.24|89.74|7
1736017680000|2025-01-04 19:08:00|90.27|89.77|90.26|89.76|90.28|89.78|90.26|89.76|4
1736017700000|2025-01-04 19:08:20|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|5
1736017710000|2025-01-04 19:08:30|90.3|89.8|90.31|89.81|90.33|89.83|90.3|89.8|8
1736017720000|2025-01-04 19:08:40|90.29|89.79|90.28|89.78|90.3|89.8|90.28|89.78|4
1736017730000|2025-01-04 19:08:50|90.22|89.72|90.25|89.75|90.25|89.75|90.22|89.72|4
1736017740000|2025-01-04 19:09:00|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|7
1736017750000|2025-01-04 19:09:10|90.3|89.8|90.3|89.8|90.31|89.81|90.3|89.8|3
1736017760000|2025-01-04 19:09:20|90.29|89.79|90.29|89.79|90.29|89.79|90.28|89.78|3
1736017770000|2025-01-04 19:09:30|90.28|89.78|90.27|89.77|90.29|89.79|90.26|89.76|6
1736017780000|2025-01-04 19:09:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736017790000|2025-01-04 19:09:50|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736017800000|2025-01-04 19:10:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736017810000|2025-01-04 19:10:10|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736017820000|2025-01-04 19:10:20|90.25|89.75|90.24|89.74|90.26|89.76|90.24|89.74|4
1736017830000|2025-01-04 19:10:30|90.25|89.75|90.27|89.77|90.27|89.77|90.24|89.74|5
1736017840000|2025-01-04 19:10:40|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|5
1736017850000|2025-01-04 19:10:50|90.26|89.76|90.28|89.78|90.28|89.78|90.26|89.76|3
1736017860000|2025-01-04 19:11:00|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736017870000|2025-01-04 19:11:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736017880000|2025-01-04 19:11:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736017900000|2025-01-04 19:11:40|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|5
1736017910000|2025-01-04 19:11:50|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736017920000|2025-01-04 19:12:00|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736017930000|2025-01-04 19:12:10|90.37|89.87|90.34|89.84|90.37|89.87|90.34|89.84|4
1736017950000|2025-01-04 19:12:30|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|4
1736017980000|2025-01-04 19:13:00|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|3
1736017990000|2025-01-04 19:13:10|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736018000000|2025-01-04 19:13:20|90.3|89.8|90.33|89.83|90.33|89.83|90.29|89.79|6
1736018020000|2025-01-04 19:13:40|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736018040000|2025-01-04 19:14:00|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736018050000|2025-01-04 19:14:10|90.37|89.87|90.51|90.01|90.51|90.01|90.37|89.87|6
1736018060000|2025-01-04 19:14:20|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736018070000|2025-01-04 19:14:30|90.5|90|90.54|90.04|90.54|90.04|90.5|90|5
1736018080000|2025-01-04 19:14:40|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736018100000|2025-01-04 19:15:00|90.54|90.04|90.6|90.1|90.6|90.1|90.53|90.03|6
1736018110000|2025-01-04 19:15:10|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|8
1736018120000|2025-01-04 19:15:20|90.65|90.15|90.64|90.14|90.65|90.15|90.62|90.12|4
1736018130000|2025-01-04 19:15:30|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736018140000|2025-01-04 19:15:40|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|5
1736018180000|2025-01-04 19:16:20|90.71|90.21|90.74|90.24|90.79|90.29|90.71|90.21|18
1736018190000|2025-01-04 19:16:30|90.72|90.22|90.67|90.17|90.72|90.22|90.63|90.13|12
1736018200000|2025-01-04 19:16:40|90.68|90.18|90.65|90.15|90.69|90.19|90.65|90.15|9
1736018210000|2025-01-04 19:16:50|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|3
1736018220000|2025-01-04 19:17:00|90.6|90.1|90.58|90.08|90.6|90.1|90.56|90.06|7
1736018230000|2025-01-04 19:17:10|90.59|90.09|90.59|90.09|90.6|90.1|90.59|90.09|3
1736018240000|2025-01-04 19:17:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736018250000|2025-01-04 19:17:30|90.59|90.09|90.6|90.1|90.6|90.1|90.55|90.05|9
1736018260000|2025-01-04 19:17:40|90.59|90.09|90.59|90.09|90.59|90.09|90.57|90.07|6
1736018270000|2025-01-04 19:17:50|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736018280000|2025-01-04 19:18:00|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|3
1736018290000|2025-01-04 19:18:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736018300000|2025-01-04 19:18:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|4
1736018310000|2025-01-04 19:18:30|90.48|89.98|90.46|89.96|90.48|89.98|90.45|89.95|3
1736018320000|2025-01-04 19:18:40|90.44|89.94|90.42|89.92|90.45|89.95|90.42|89.92|9
1736018330000|2025-01-04 19:18:50|90.43|89.93|90.45|89.95|90.46|89.96|90.43|89.93|6
1736018340000|2025-01-04 19:19:00|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|5
1736018350000|2025-01-04 19:19:10|90.46|89.96|90.47|89.97|90.47|89.97|90.46|89.96|2
1736018360000|2025-01-04 19:19:20|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|5
1736018370000|2025-01-04 19:19:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736018380000|2025-01-04 19:19:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736018390000|2025-01-04 19:19:50|90.41|89.91|90.37|89.87|90.41|89.91|90.37|89.87|13
1736018400000|2025-01-04 19:20:00|90.38|89.88|90.39|89.89|90.4|89.9|90.37|89.87|9
1736018410000|2025-01-04 19:20:10|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736018440000|2025-01-04 19:20:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736018450000|2025-01-04 19:20:50|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736018460000|2025-01-04 19:21:00|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736018470000|2025-01-04 19:21:10|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|5
1736018480000|2025-01-04 19:21:20|90.35|89.85|90.35|89.85|90.36|89.86|90.35|89.85|3
1736018490000|2025-01-04 19:21:30|90.32|89.82|90.34|89.84|90.36|89.86|90.32|89.82|6
1736018500000|2025-01-04 19:21:40|90.33|89.83|90.34|89.84|90.34|89.84|90.31|89.81|7
1736018510000|2025-01-04 19:21:50|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|5
1736018520000|2025-01-04 19:22:00|90.33|89.83|90.35|89.85|90.35|89.85|90.33|89.83|3
1736018530000|2025-01-04 19:22:10|90.33|89.83|90.37|89.87|90.37|89.87|90.33|89.83|7
1736018540000|2025-01-04 19:22:20|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736018560000|2025-01-04 19:22:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736018580000|2025-01-04 19:23:00|90.34|89.84|90.39|89.89|90.4|89.9|90.34|89.84|8
1736018590000|2025-01-04 19:23:10|90.37|89.87|90.36|89.86|90.37|89.87|90.35|89.85|6
1736018600000|2025-01-04 19:23:20|90.37|89.87|90.35|89.85|90.38|89.88|90.35|89.85|4
1736018610000|2025-01-04 19:23:30|90.36|89.86|90.35|89.85|90.38|89.88|90.35|89.85|4
1736018620000|2025-01-04 19:23:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736018650000|2025-01-04 19:24:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736018680000|2025-01-04 19:24:40|90.35|89.85|90.35|89.85|90.37|89.87|90.35|89.85|8
1736018720000|2025-01-04 19:25:20|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736018730000|2025-01-04 19:25:30|90.36|89.86|90.4|89.9|90.4|89.9|90.36|89.86|4
1736018740000|2025-01-04 19:25:40|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736018750000|2025-01-04 19:25:50|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|4
1736018760000|2025-01-04 19:26:00|90.39|89.89|90.34|89.84|90.39|89.89|90.34|89.84|4
1736018770000|2025-01-04 19:26:10|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736018830000|2025-01-04 19:27:10|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736018840000|2025-01-04 19:27:20|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736018850000|2025-01-04 19:27:30|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|6
1736018860000|2025-01-04 19:27:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736018870000|2025-01-04 19:27:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736018890000|2025-01-04 19:28:10|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736018900000|2025-01-04 19:28:20|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736018920000|2025-01-04 19:28:40|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736018930000|2025-01-04 19:28:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736018940000|2025-01-04 19:29:00|90.38|89.88|90.35|89.85|90.38|89.88|90.35|89.85|2
1736018950000|2025-01-04 19:29:10|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|7
1736018960000|2025-01-04 19:29:20|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736018990000|2025-01-04 19:29:50|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736019000000|2025-01-04 19:30:00|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|2
1736019010000|2025-01-04 19:30:10|90.3|89.8|90.34|89.84|90.35|89.85|90.3|89.8|4
1736019020000|2025-01-04 19:30:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736019030000|2025-01-04 19:30:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736019040000|2025-01-04 19:30:40|90.33|89.83|90.38|89.88|90.38|89.88|90.33|89.83|3
1736019050000|2025-01-04 19:30:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736019060000|2025-01-04 19:31:00|90.34|89.84|90.41|89.91|90.41|89.91|90.34|89.84|9
1736019070000|2025-01-04 19:31:10|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|4
1736019080000|2025-01-04 19:31:20|90.4|89.9|90.38|89.88|90.41|89.91|90.38|89.88|5
1736019090000|2025-01-04 19:31:30|90.37|89.87|90.41|89.91|90.41|89.91|90.33|89.83|7
1736019100000|2025-01-04 19:31:40|90.4|89.9|90.45|89.95|90.45|89.95|90.4|89.9|6
1736019110000|2025-01-04 19:31:50|90.44|89.94|90.43|89.93|90.45|89.95|90.42|89.92|9
1736019120000|2025-01-04 19:32:00|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736019130000|2025-01-04 19:32:10|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736019140000|2025-01-04 19:32:20|90.42|89.92|90.41|89.91|90.42|89.92|90.39|89.89|7
1736019150000|2025-01-04 19:32:30|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|5
1736019160000|2025-01-04 19:32:40|90.45|89.95|90.44|89.94|90.45|89.95|90.43|89.93|5
1736019180000|2025-01-04 19:33:00|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736019190000|2025-01-04 19:33:10|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736019200000|2025-01-04 19:33:20|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|4
1736019210000|2025-01-04 19:33:30|90.42|89.92|90.42|89.92|90.43|89.93|90.42|89.92|3
1736019220000|2025-01-04 19:33:40|90.41|89.91|90.42|89.92|90.42|89.92|90.41|89.91|2
1736019230000|2025-01-04 19:33:50|90.41|89.91|90.39|89.89|90.42|89.92|90.38|89.88|5
1736019240000|2025-01-04 19:34:00|90.38|89.88|90.38|89.88|90.39|89.89|90.37|89.87|5
1736019250000|2025-01-04 19:34:10|90.39|89.89|90.38|89.88|90.39|89.89|90.37|89.87|4
1736019260000|2025-01-04 19:34:20|90.36|89.86|90.38|89.88|90.38|89.88|90.34|89.84|5
1736019270000|2025-01-04 19:34:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736019280000|2025-01-04 19:34:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|4
1736019300000|2025-01-04 19:35:00|90.4|89.9|90.42|89.92|90.42|89.92|90.39|89.89|5
1736019310000|2025-01-04 19:35:10|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736019330000|2025-01-04 19:35:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736019340000|2025-01-04 19:35:40|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736019360000|2025-01-04 19:36:00|90.4|89.9|90.34|89.84|90.41|89.91|90.34|89.84|9
1736019390000|2025-01-04 19:36:30|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736019400000|2025-01-04 19:36:40|90.35|89.85|90.38|89.88|90.38|89.88|90.35|89.85|4
1736019410000|2025-01-04 19:36:50|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736019420000|2025-01-04 19:37:00|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|4
1736019430000|2025-01-04 19:37:10|90.37|89.87|90.38|89.88|90.39|89.89|90.37|89.87|4
1736019440000|2025-01-04 19:37:20|90.39|89.89|90.41|89.91|90.42|89.92|90.38|89.88|7
1736019450000|2025-01-04 19:37:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736019480000|2025-01-04 19:38:00|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736019490000|2025-01-04 19:38:10|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736019500000|2025-01-04 19:38:20|90.41|89.91|90.4|89.9|90.41|89.91|90.38|89.88|5
1736019510000|2025-01-04 19:38:30|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736019520000|2025-01-04 19:38:40|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|4
1736019530000|2025-01-04 19:38:50|90.38|89.88|90.38|89.88|90.39|89.89|90.38|89.88|5
1736019540000|2025-01-04 19:39:00|90.39|89.89|90.4|89.9|90.41|89.91|90.39|89.89|6
1736019560000|2025-01-04 19:39:20|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736019580000|2025-01-04 19:39:40|90.36|89.86|90.34|89.84|90.36|89.86|90.34|89.84|2
1736019590000|2025-01-04 19:39:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736019610000|2025-01-04 19:40:10|90.33|89.83|90.28|89.78|90.33|89.83|90.28|89.78|4
1736019620000|2025-01-04 19:40:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736019630000|2025-01-04 19:40:30|90.28|89.78|90.29|89.79|90.3|89.8|90.28|89.78|4
1736019660000|2025-01-04 19:41:00|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736019670000|2025-01-04 19:41:10|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736019680000|2025-01-04 19:41:20|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|4
1736019690000|2025-01-04 19:41:30|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|5
1736019700000|2025-01-04 19:41:40|90.22|89.72|90.21|89.71|90.24|89.74|90.21|89.71|8
1736019730000|2025-01-04 19:42:10|90.22|89.72|90.21|89.71|90.22|89.72|90.21|89.71|2
1736019740000|2025-01-04 19:42:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736019750000|2025-01-04 19:42:30|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736019770000|2025-01-04 19:42:50|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736019780000|2025-01-04 19:43:00|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019790000|2025-01-04 19:43:10|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736019800000|2025-01-04 19:43:20|90.23|89.73|90.24|89.74|90.24|89.74|90.23|89.73|2
1736019810000|2025-01-04 19:43:30|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019820000|2025-01-04 19:43:40|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736019840000|2025-01-04 19:44:00|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736019860000|2025-01-04 19:44:20|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736019880000|2025-01-04 19:44:40|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736019890000|2025-01-04 19:44:50|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736019900000|2025-01-04 19:45:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736019910000|2025-01-04 19:45:10|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736019920000|2025-01-04 19:45:20|90.22|89.72|90.23|89.73|90.23|89.73|90.22|89.72|2
1736019950000|2025-01-04 19:45:50|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736019960000|2025-01-04 19:46:00|90.24|89.74|90.23|89.73|90.24|89.74|90.22|89.72|3
1736019970000|2025-01-04 19:46:10|90.25|89.75|90.26|89.76|90.26|89.76|90.22|89.72|10
1736019980000|2025-01-04 19:46:20|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|7
1736019990000|2025-01-04 19:46:30|90.3|89.8|90.3|89.8|90.31|89.81|90.3|89.8|3
1736020000000|2025-01-04 19:46:40|90.31|89.81|90.32|89.82|90.34|89.84|90.3|89.8|8
1736020010000|2025-01-04 19:46:50|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736020020000|2025-01-04 19:47:00|90.32|89.82|90.3|89.8|90.32|89.82|90.29|89.79|7
1736020030000|2025-01-04 19:47:10|90.29|89.79|90.32|89.82|90.32|89.82|90.29|89.79|3
1736020040000|2025-01-04 19:47:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736020050000|2025-01-04 19:47:30|90.32|89.82|90.32|89.82|90.33|89.83|90.32|89.82|3
1736020060000|2025-01-04 19:47:40|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736020070000|2025-01-04 19:47:50|90.35|89.85|90.36|89.86|90.37|89.87|90.33|89.83|11
1736020090000|2025-01-04 19:48:10|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736020110000|2025-01-04 19:48:30|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736020120000|2025-01-04 19:48:40|90.33|89.83|90.29|89.79|90.33|89.83|90.29|89.79|5
1736020130000|2025-01-04 19:48:50|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|2
1736020140000|2025-01-04 19:49:00|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|4
1736020150000|2025-01-04 19:49:10|90.32|89.82|90.34|89.84|90.35|89.85|90.32|89.82|5
1736020160000|2025-01-04 19:49:20|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736020180000|2025-01-04 19:49:40|90.33|89.83|90.31|89.81|90.33|89.83|90.31|89.81|2
1736020200000|2025-01-04 19:50:00|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736020210000|2025-01-04 19:50:10|90.33|89.83|90.34|89.84|90.35|89.85|90.33|89.83|4
1736020230000|2025-01-04 19:50:30|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|5
1736020240000|2025-01-04 19:50:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736020250000|2025-01-04 19:50:50|90.38|89.88|90.41|89.91|90.41|89.91|90.38|89.88|4
1736020260000|2025-01-04 19:51:00|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736020270000|2025-01-04 19:51:10|90.4|89.9|90.43|89.93|90.44|89.94|90.4|89.9|8
1736020280000|2025-01-04 19:51:20|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|4
1736020290000|2025-01-04 19:51:30|90.47|89.97|90.45|89.95|90.48|89.98|90.45|89.95|3
1736020300000|2025-01-04 19:51:40|90.44|89.94|90.42|89.92|90.44|89.94|90.41|89.91|4
1736020310000|2025-01-04 19:51:50|90.41|89.91|90.44|89.94|90.45|89.95|90.41|89.91|10
1736020320000|2025-01-04 19:52:00|90.42|89.92|90.45|89.95|90.45|89.95|90.42|89.92|4
1736020330000|2025-01-04 19:52:10|90.46|89.96|90.45|89.95|90.46|89.96|90.44|89.94|6
1736020340000|2025-01-04 19:52:20|90.44|89.94|90.4|89.9|90.44|89.94|90.4|89.9|3
1736020350000|2025-01-04 19:52:30|90.41|89.91|90.42|89.92|90.43|89.93|90.41|89.91|4
1736020360000|2025-01-04 19:52:40|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736020380000|2025-01-04 19:53:00|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736020400000|2025-01-04 19:53:20|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736020410000|2025-01-04 19:53:30|90.44|89.94|90.48|89.98|90.48|89.98|90.44|89.94|7
1736020420000|2025-01-04 19:53:40|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736020440000|2025-01-04 19:54:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|5
1736020450000|2025-01-04 19:54:10|90.5|90|90.5|90|90.51|90.01|90.49|89.99|4
1736020460000|2025-01-04 19:54:20|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736020470000|2025-01-04 19:54:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736020480000|2025-01-04 19:54:40|90.49|89.99|90.47|89.97|90.49|89.99|90.45|89.95|6
1736020490000|2025-01-04 19:54:50|90.46|89.96|90.47|89.97|90.47|89.97|90.45|89.95|4
1736020500000|2025-01-04 19:55:00|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|5
1736020510000|2025-01-04 19:55:10|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736020550000|2025-01-04 19:55:50|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736020560000|2025-01-04 19:56:00|90.49|89.99|90.46|89.96|90.49|89.99|90.46|89.96|4
1736020570000|2025-01-04 19:56:10|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736020580000|2025-01-04 19:56:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020590000|2025-01-04 19:56:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020600000|2025-01-04 19:56:40|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736020620000|2025-01-04 19:57:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736020650000|2025-01-04 19:57:30|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736020660000|2025-01-04 19:57:40|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736020700000|2025-01-04 19:58:20|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736020720000|2025-01-04 19:58:40|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|5
1736020730000|2025-01-04 19:58:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736020740000|2025-01-04 19:59:00|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736020750000|2025-01-04 19:59:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736020780000|2025-01-04 19:59:40|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736020790000|2025-01-04 19:59:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|4
1736020800000|2025-01-04 20:00:00|90.51|90.01|90.54|90.04|90.55|90.05|90.5|90|14
1736020810000|2025-01-04 20:00:10|90.53|90.03|90.57|90.07|90.57|90.07|90.53|90.03|3
1736020820000|2025-01-04 20:00:20|90.56|90.06|90.54|90.04|90.56|90.06|90.52|90.02|10
1736020830000|2025-01-04 20:00:30|90.55|90.05|90.6|90.1|90.64|90.14|90.55|90.05|15
1736020840000|2025-01-04 20:00:40|90.61|90.11|90.64|90.14|90.64|90.14|90.6|90.1|5
1736020850000|2025-01-04 20:00:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|5
1736020860000|2025-01-04 20:01:00|90.63|90.13|90.62|90.12|90.64|90.14|90.62|90.12|4
1736020870000|2025-01-04 20:01:10|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|5
1736020880000|2025-01-04 20:01:20|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736020890000|2025-01-04 20:01:30|90.56|90.06|90.55|90.05|90.57|90.07|90.54|90.04|7
1736020900000|2025-01-04 20:01:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|4
1736020910000|2025-01-04 20:01:50|90.56|90.06|90.56|90.06|90.56|90.06|90.55|90.05|5
1736020920000|2025-01-04 20:02:00|90.54|90.04|90.53|90.03|90.55|90.05|90.52|90.02|6
1736020930000|2025-01-04 20:02:10|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736020940000|2025-01-04 20:02:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736020970000|2025-01-04 20:02:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736020990000|2025-01-04 20:03:10|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|2
1736021030000|2025-01-04 20:03:50|90.45|89.95|90.51|90.01|90.51|90.01|90.45|89.95|5
1736021040000|2025-01-04 20:04:00|90.5|90|90.49|89.99|90.52|90.02|90.49|89.99|6
1736021050000|2025-01-04 20:04:10|90.5|90|90.48|89.98|90.5|90|90.48|89.98|5
1736021060000|2025-01-04 20:04:20|90.45|89.95|90.46|89.96|90.48|89.98|90.45|89.95|5
1736021070000|2025-01-04 20:04:30|90.45|89.95|90.42|89.92|90.45|89.95|90.42|89.92|5
1736021080000|2025-01-04 20:04:40|90.41|89.91|90.41|89.91|90.41|89.91|90.39|89.89|6
1736021090000|2025-01-04 20:04:50|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736021100000|2025-01-04 20:05:00|90.42|89.92|90.44|89.94|90.46|89.96|90.41|89.91|6
1736021110000|2025-01-04 20:05:10|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|4
1736021150000|2025-01-04 20:05:50|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|3
1736021160000|2025-01-04 20:06:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|5
1736021170000|2025-01-04 20:06:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021180000|2025-01-04 20:06:20|90.5|90|90.5|90|90.5|90|90.5|90|1
1736021190000|2025-01-04 20:06:30|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021200000|2025-01-04 20:06:40|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736021210000|2025-01-04 20:06:50|90.54|90.04|90.59|90.09|90.59|90.09|90.54|90.04|6
1736021220000|2025-01-04 20:07:00|90.58|90.08|90.56|90.06|90.58|90.08|90.54|90.04|4
1736021230000|2025-01-04 20:07:10|90.55|90.05|90.55|90.05|90.56|90.06|90.55|90.05|3
1736021240000|2025-01-04 20:07:20|90.56|90.06|90.55|90.05|90.58|90.08|90.55|90.05|6
1736021250000|2025-01-04 20:07:30|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|3
1736021260000|2025-01-04 20:07:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021280000|2025-01-04 20:08:00|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021290000|2025-01-04 20:08:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021300000|2025-01-04 20:08:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021340000|2025-01-04 20:09:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736021350000|2025-01-04 20:09:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021360000|2025-01-04 20:09:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021370000|2025-01-04 20:09:30|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736021380000|2025-01-04 20:09:40|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736021400000|2025-01-04 20:10:00|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736021410000|2025-01-04 20:10:10|90.52|90.02|90.52|90.02|90.52|90.02|90.51|90.01|3
1736021420000|2025-01-04 20:10:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021430000|2025-01-04 20:10:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736021440000|2025-01-04 20:10:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736021450000|2025-01-04 20:10:50|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736021460000|2025-01-04 20:11:00|90.49|89.99|90.48|89.98|90.49|89.99|90.48|89.98|2
1736021470000|2025-01-04 20:11:10|90.47|89.97|90.46|89.96|90.47|89.97|90.44|89.94|6
1736021480000|2025-01-04 20:11:20|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736021490000|2025-01-04 20:11:30|90.46|89.96|90.49|89.99|90.49|89.99|90.46|89.96|3
1736021500000|2025-01-04 20:11:40|90.5|90|90.5|90|90.51|90.01|90.5|90|5
1736021530000|2025-01-04 20:12:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736021570000|2025-01-04 20:12:50|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736021600000|2025-01-04 20:13:20|90.53|90.03|90.53|90.03|90.54|90.04|90.53|90.03|3
1736021630000|2025-01-04 20:13:50|90.54|90.04|90.58|90.08|90.58|90.08|90.54|90.04|3
1736021640000|2025-01-04 20:14:00|90.56|90.06|90.53|90.03|90.56|90.06|90.53|90.03|3
1736021650000|2025-01-04 20:14:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736021670000|2025-01-04 20:14:30|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736021680000|2025-01-04 20:14:40|90.51|90.01|90.51|90.01|90.52|90.02|90.51|90.01|3
1736021690000|2025-01-04 20:14:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736021700000|2025-01-04 20:15:00|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736021710000|2025-01-04 20:15:10|90.54|90.04|90.53|90.03|90.55|90.05|90.53|90.03|4
1736021720000|2025-01-04 20:15:20|90.55|90.05|90.55|90.05|90.56|90.06|90.54|90.04|6
1736021740000|2025-01-04 20:15:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736021750000|2025-01-04 20:15:50|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|4
1736021760000|2025-01-04 20:16:00|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021770000|2025-01-04 20:16:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736021780000|2025-01-04 20:16:20|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|5
1736021790000|2025-01-04 20:16:30|90.49|89.99|90.47|89.97|90.49|89.99|90.45|89.95|5
1736021800000|2025-01-04 20:16:40|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|2
1736021810000|2025-01-04 20:16:50|90.48|89.98|90.44|89.94|90.48|89.98|90.44|89.94|3
1736021820000|2025-01-04 20:17:00|90.45|89.95|90.47|89.97|90.47|89.97|90.45|89.95|4
1736021830000|2025-01-04 20:17:10|90.45|89.95|90.48|89.98|90.48|89.98|90.45|89.95|5
1736021840000|2025-01-04 20:17:20|90.47|89.97|90.45|89.95|90.48|89.98|90.44|89.94|9
1736021850000|2025-01-04 20:17:30|90.46|89.96|90.5|90|90.5|90|90.46|89.96|6
1736021860000|2025-01-04 20:17:40|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736021870000|2025-01-04 20:17:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736021890000|2025-01-04 20:18:10|90.52|90.02|90.52|90.02|90.53|90.03|90.51|90.01|4
1736021910000|2025-01-04 20:18:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|4
1736021930000|2025-01-04 20:18:50|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|5
1736021940000|2025-01-04 20:19:00|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736021950000|2025-01-04 20:19:10|90.58|90.08|90.55|90.05|90.58|90.08|90.54|90.04|5
1736021960000|2025-01-04 20:19:20|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|3
1736021970000|2025-01-04 20:19:30|90.57|90.07|90.58|90.08|90.59|90.09|90.57|90.07|4
1736021980000|2025-01-04 20:19:40|90.59|90.09|90.58|90.08|90.59|90.09|90.58|90.08|2
1736021990000|2025-01-04 20:19:50|90.59|90.09|90.62|90.12|90.62|90.12|90.58|90.08|6
1736022000000|2025-01-04 20:20:00|90.61|90.11|90.63|90.13|90.64|90.14|90.61|90.11|5
1736022010000|2025-01-04 20:20:10|90.65|90.15|90.67|90.17|90.67|90.17|90.65|90.15|2
1736022020000|2025-01-04 20:20:20|90.66|90.16|90.64|90.14|90.66|90.16|90.64|90.14|7
1736022030000|2025-01-04 20:20:30|90.62|90.12|90.63|90.13|90.64|90.14|90.62|90.12|6
1736022040000|2025-01-04 20:20:40|90.65|90.15|90.64|90.14|90.65|90.15|90.64|90.14|2
1736022050000|2025-01-04 20:20:50|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|6
1736022060000|2025-01-04 20:21:00|90.63|90.13|90.63|90.13|90.64|90.14|90.63|90.13|3
1736022070000|2025-01-04 20:21:10|90.64|90.14|90.68|90.18|90.68|90.18|90.64|90.14|3
1736022080000|2025-01-04 20:21:20|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736022090000|2025-01-04 20:21:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|2
1736022100000|2025-01-04 20:21:40|90.69|90.19|90.72|90.22|90.72|90.22|90.69|90.19|4
1736022110000|2025-01-04 20:21:50|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|4
1736022120000|2025-01-04 20:22:00|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|8
1736022130000|2025-01-04 20:22:10|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736022140000|2025-01-04 20:22:20|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736022170000|2025-01-04 20:22:50|90.71|90.21|90.72|90.22|90.72|90.22|90.71|90.21|2
1736022180000|2025-01-04 20:23:00|90.71|90.21|90.7|90.2|90.72|90.22|90.69|90.19|10
1736022190000|2025-01-04 20:23:10|90.69|90.19|90.71|90.21|90.71|90.21|90.68|90.18|7
1736022200000|2025-01-04 20:23:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736022210000|2025-01-04 20:23:30|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|2
1736022220000|2025-01-04 20:23:40|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|5
1736022230000|2025-01-04 20:23:50|90.68|90.18|90.68|90.18|90.69|90.19|90.68|90.18|5
1736022240000|2025-01-04 20:24:00|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736022250000|2025-01-04 20:24:10|90.69|90.19|90.69|90.19|90.69|90.19|90.69|90.19|1
1736022260000|2025-01-04 20:24:20|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736022270000|2025-01-04 20:24:30|90.69|90.19|90.63|90.13|90.69|90.19|90.63|90.13|3
1736022280000|2025-01-04 20:24:40|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022300000|2025-01-04 20:25:00|90.65|90.15|90.69|90.19|90.7|90.2|90.65|90.15|8
1736022310000|2025-01-04 20:25:10|90.68|90.18|90.68|90.18|90.68|90.18|90.68|90.18|1
1736022330000|2025-01-04 20:25:30|90.67|90.17|90.65|90.15|90.67|90.17|90.64|90.14|3
1736022350000|2025-01-04 20:25:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736022360000|2025-01-04 20:26:00|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|4
1736022390000|2025-01-04 20:26:30|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736022400000|2025-01-04 20:26:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022410000|2025-01-04 20:26:50|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736022430000|2025-01-04 20:27:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022440000|2025-01-04 20:27:20|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|5
1736022460000|2025-01-04 20:27:40|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736022480000|2025-01-04 20:28:00|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|5
1736022490000|2025-01-04 20:28:10|90.63|90.13|90.65|90.15|90.67|90.17|90.63|90.13|6
1736022510000|2025-01-04 20:28:30|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022520000|2025-01-04 20:28:40|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736022530000|2025-01-04 20:28:50|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736022540000|2025-01-04 20:29:00|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736022550000|2025-01-04 20:29:10|90.63|90.13|90.66|90.16|90.67|90.17|90.62|90.12|7
1736022560000|2025-01-04 20:29:20|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736022570000|2025-01-04 20:29:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736022590000|2025-01-04 20:29:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736022600000|2025-01-04 20:30:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736022610000|2025-01-04 20:30:10|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|2
1736022620000|2025-01-04 20:30:20|90.63|90.13|90.62|90.12|90.63|90.13|90.61|90.11|4
1736022630000|2025-01-04 20:30:30|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736022650000|2025-01-04 20:30:50|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022660000|2025-01-04 20:31:00|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736022670000|2025-01-04 20:31:10|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736022680000|2025-01-04 20:31:20|90.57|90.07|90.59|90.09|90.59|90.09|90.54|90.04|6
1736022690000|2025-01-04 20:31:30|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022700000|2025-01-04 20:31:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022720000|2025-01-04 20:32:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736022730000|2025-01-04 20:32:10|90.63|90.13|90.65|90.15|90.66|90.16|90.63|90.13|6
1736022740000|2025-01-04 20:32:20|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736022750000|2025-01-04 20:32:30|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736022760000|2025-01-04 20:32:40|90.61|90.11|90.57|90.07|90.61|90.11|90.57|90.07|5
1736022770000|2025-01-04 20:32:50|90.58|90.08|90.56|90.06|90.58|90.08|90.56|90.06|2
1736022780000|2025-01-04 20:33:00|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|3
1736022790000|2025-01-04 20:33:10|90.6|90.1|90.61|90.11|90.62|90.12|90.6|90.1|6
1736022840000|2025-01-04 20:34:00|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|4
1736022850000|2025-01-04 20:34:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736022860000|2025-01-04 20:34:20|90.62|90.12|90.62|90.12|90.63|90.13|90.61|90.11|5
1736022870000|2025-01-04 20:34:30|90.61|90.11|90.61|90.11|90.62|90.12|90.6|90.1|5
1736022900000|2025-01-04 20:35:00|90.63|90.13|90.63|90.13|90.63|90.13|90.6|90.1|5
1736022910000|2025-01-04 20:35:10|90.64|90.14|90.67|90.17|90.68|90.18|90.64|90.14|3
1736022920000|2025-01-04 20:35:20|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|4
1736022930000|2025-01-04 20:35:30|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736022940000|2025-01-04 20:35:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022950000|2025-01-04 20:35:50|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|5
1736022960000|2025-01-04 20:36:00|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736022970000|2025-01-04 20:36:10|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736022980000|2025-01-04 20:36:20|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736022990000|2025-01-04 20:36:30|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736023010000|2025-01-04 20:36:50|90.63|90.13|90.65|90.15|90.65|90.15|90.63|90.13|2
1736023020000|2025-01-04 20:37:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736023050000|2025-01-04 20:37:30|90.65|90.15|90.66|90.16|90.66|90.16|90.65|90.15|2
1736023070000|2025-01-04 20:37:50|90.65|90.15|90.63|90.13|90.65|90.15|90.63|90.13|3
1736023140000|2025-01-04 20:39:00|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736023150000|2025-01-04 20:39:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736023160000|2025-01-04 20:39:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736023170000|2025-01-04 20:39:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736023180000|2025-01-04 20:39:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736023190000|2025-01-04 20:39:50|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736023200000|2025-01-04 20:40:00|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736023210000|2025-01-04 20:40:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736023230000|2025-01-04 20:40:30|90.62|90.12|90.64|90.14|90.65|90.15|90.62|90.12|4
1736023250000|2025-01-04 20:40:50|90.65|90.15|90.71|90.21|90.71|90.21|90.65|90.15|4
1736023260000|2025-01-04 20:41:00|90.72|90.22|90.76|90.26|90.76|90.26|90.72|90.22|5
1736023270000|2025-01-04 20:41:10|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736023280000|2025-01-04 20:41:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736023290000|2025-01-04 20:41:30|90.74|90.24|90.76|90.26|90.79|90.29|90.74|90.24|12
1736023300000|2025-01-04 20:41:40|90.77|90.27|90.76|90.26|90.77|90.27|90.75|90.25|4
1736023310000|2025-01-04 20:41:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736023320000|2025-01-04 20:42:00|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|4
1736023330000|2025-01-04 20:42:10|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736023340000|2025-01-04 20:42:20|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|4
1736023350000|2025-01-04 20:42:30|90.72|90.22|90.73|90.23|90.73|90.23|90.71|90.21|4
1736023360000|2025-01-04 20:42:40|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736023370000|2025-01-04 20:42:50|90.72|90.22|90.72|90.22|90.73|90.23|90.71|90.21|5
1736023400000|2025-01-04 20:43:20|90.73|90.23|90.82|90.32|90.84|90.34|90.73|90.23|17
1736023410000|2025-01-04 20:43:30|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|8
1736023420000|2025-01-04 20:43:40|90.77|90.27|90.73|90.23|90.77|90.27|90.73|90.23|7
1736023430000|2025-01-04 20:43:50|90.74|90.24|90.81|90.31|90.83|90.33|90.74|90.24|4
1736023440000|2025-01-04 20:44:00|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736023450000|2025-01-04 20:44:10|90.79|90.29|90.76|90.26|90.79|90.29|90.76|90.26|4
1736023460000|2025-01-04 20:44:20|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736023470000|2025-01-04 20:44:30|90.75|90.25|90.75|90.25|90.75|90.25|90.75|90.25|1
1736023480000|2025-01-04 20:44:40|90.74|90.24|90.74|90.24|90.75|90.25|90.73|90.23|7
1736023490000|2025-01-04 20:44:50|90.73|90.23|90.74|90.24|90.74|90.24|90.73|90.23|2
1736023500000|2025-01-04 20:45:00|90.75|90.25|90.73|90.23|90.75|90.25|90.73|90.23|3
1736023510000|2025-01-04 20:45:10|90.74|90.24|90.75|90.25|90.75|90.25|90.72|90.22|5
1736023520000|2025-01-04 20:45:20|90.74|90.24|90.75|90.25|90.75|90.25|90.74|90.24|2
1736023530000|2025-01-04 20:45:30|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|2
1736023540000|2025-01-04 20:45:40|90.81|90.31|90.82|90.32|90.82|90.32|90.8|90.3|6
1736023550000|2025-01-04 20:45:50|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|4
1736023560000|2025-01-04 20:46:00|90.83|90.33|90.85|90.35|90.88|90.38|90.83|90.33|7
1736023570000|2025-01-04 20:46:10|90.86|90.36|90.86|90.36|90.86|90.36|90.86|90.36|1
1736023580000|2025-01-04 20:46:20|90.85|90.35|90.85|90.35|90.85|90.35|90.84|90.34|3
1736023590000|2025-01-04 20:46:30|90.84|90.34|90.86|90.36|90.86|90.36|90.84|90.34|5
1736023600000|2025-01-04 20:46:40|90.87|90.37|90.86|90.36|90.87|90.37|90.86|90.36|2
1736023620000|2025-01-04 20:47:00|90.87|90.37|90.94|90.44|90.94|90.44|90.87|90.37|6
1736023640000|2025-01-04 20:47:20|90.93|90.43|90.92|90.42|90.93|90.43|90.92|90.42|2
1736023650000|2025-01-04 20:47:30|90.91|90.41|90.91|90.41|90.94|90.44|90.89|90.39|11
1736023660000|2025-01-04 20:47:40|90.92|90.42|90.92|90.42|90.92|90.42|90.91|90.41|3
1736023670000|2025-01-04 20:47:50|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736023690000|2025-01-04 20:48:10|90.94|90.44|90.94|90.44|90.94|90.44|90.94|90.44|1
1736023750000|2025-01-04 20:49:10|90.95|90.45|90.96|90.46|90.97|90.47|90.95|90.45|6
1736023760000|2025-01-04 20:49:20|90.95|90.45|90.95|90.45|90.95|90.45|90.95|90.45|1
1736023770000|2025-01-04 20:49:30|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736023780000|2025-01-04 20:49:40|90.97|90.47|90.97|90.47|90.97|90.47|90.97|90.47|1
1736023790000|2025-01-04 20:49:50|90.96|90.46|90.96|90.46|90.96|90.46|90.96|90.46|1
1736023800000|2025-01-04 20:50:00|90.95|90.45|90.94|90.44|90.95|90.45|90.94|90.44|2
1736023810000|2025-01-04 20:50:10|90.95|90.45|90.87|90.37|90.95|90.45|90.87|90.37|9
1736023820000|2025-01-04 20:50:20|90.86|90.36|90.86|90.36|90.87|90.37|90.86|90.36|3
1736023830000|2025-01-04 20:50:30|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736023870000|2025-01-04 20:51:10|90.84|90.34|90.78|90.28|90.84|90.34|90.77|90.27|7
1736023890000|2025-01-04 20:51:30|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736023900000|2025-01-04 20:51:40|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736023910000|2025-01-04 20:51:50|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736023920000|2025-01-04 20:52:00|90.76|90.26|90.78|90.28|90.78|90.28|90.76|90.26|3
1736023930000|2025-01-04 20:52:10|90.77|90.27|90.81|90.31|90.83|90.33|90.76|90.26|10
1736023940000|2025-01-04 20:52:20|90.8|90.3|90.79|90.29|90.8|90.3|90.78|90.28|3
1736023950000|2025-01-04 20:52:30|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736023960000|2025-01-04 20:52:40|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736023970000|2025-01-04 20:52:50|90.8|90.3|90.78|90.28|90.8|90.3|90.77|90.27|4
1736023980000|2025-01-04 20:53:00|90.8|90.3|90.79|90.29|90.8|90.3|90.79|90.29|2
1736023990000|2025-01-04 20:53:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736024010000|2025-01-04 20:53:30|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736024030000|2025-01-04 20:53:50|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736024040000|2025-01-04 20:54:00|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736024050000|2025-01-04 20:54:10|90.8|90.3|90.78|90.28|90.8|90.3|90.77|90.27|7
1736024060000|2025-01-04 20:54:20|90.77|90.27|90.81|90.31|90.82|90.32|90.77|90.27|8
1736024070000|2025-01-04 20:54:30|90.8|90.3|90.81|90.31|90.81|90.31|90.8|90.3|2
1736024080000|2025-01-04 20:54:40|90.79|90.29|90.78|90.28|90.8|90.3|90.78|90.28|4
1736024090000|2025-01-04 20:54:50|90.79|90.29|90.78|90.28|90.79|90.29|90.78|90.28|4
1736024100000|2025-01-04 20:55:00|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024130000|2025-01-04 20:55:30|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024140000|2025-01-04 20:55:40|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024150000|2025-01-04 20:55:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024160000|2025-01-04 20:56:00|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736024190000|2025-01-04 20:56:30|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736024200000|2025-01-04 20:56:40|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024210000|2025-01-04 20:56:50|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736024400000|2025-01-04 21:00:00|90.77|90.27|90.77|90.27|90.77|90.27|90.76|90.26|3
1736024410000|2025-01-04 21:00:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736024420000|2025-01-04 21:00:20|90.79|90.29|90.83|90.33|90.86|90.36|90.79|90.29|9
1736024430000|2025-01-04 21:00:30|90.84|90.34|90.85|90.35|90.87|90.37|90.84|90.34|8
1736024440000|2025-01-04 21:00:40|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|3
1736024450000|2025-01-04 21:00:50|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|2
1736024460000|2025-01-04 21:01:00|90.86|90.36|90.85|90.35|90.86|90.36|90.85|90.35|4
1736024470000|2025-01-04 21:01:10|90.84|90.34|90.82|90.32|90.84|90.34|90.82|90.32|3
1736024480000|2025-01-04 21:01:20|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736024500000|2025-01-04 21:01:40|90.82|90.32|90.84|90.34|90.85|90.35|90.82|90.32|8
1736024510000|2025-01-04 21:01:50|90.85|90.35|90.85|90.35|90.85|90.35|90.85|90.35|1
1736024520000|2025-01-04 21:02:00|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736024530000|2025-01-04 21:02:10|90.9|90.4|90.91|90.41|90.92|90.42|90.9|90.4|5
1736024540000|2025-01-04 21:02:20|90.92|90.42|90.92|90.42|90.92|90.42|90.92|90.42|1
1736024550000|2025-01-04 21:02:30|90.93|90.43|90.93|90.43|90.93|90.43|90.93|90.43|1
1736024570000|2025-01-04 21:02:50|90.92|90.42|90.93|90.43|90.93|90.43|90.92|90.42|2
1736024580000|2025-01-04 21:03:00|90.92|90.42|90.88|90.38|90.92|90.42|90.87|90.37|5
1736024610000|2025-01-04 21:03:30|90.87|90.37|90.85|90.35|90.88|90.38|90.84|90.34|6
1736024620000|2025-01-04 21:03:40|90.86|90.36|90.89|90.39|90.89|90.39|90.85|90.35|7
1736024630000|2025-01-04 21:03:50|90.88|90.38|90.87|90.37|90.88|90.38|90.87|90.37|2
1736024640000|2025-01-04 21:04:00|90.86|90.36|90.87|90.37|90.89|90.39|90.86|90.36|7
1736024650000|2025-01-04 21:04:10|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736024660000|2025-01-04 21:04:20|90.87|90.37|90.87|90.37|90.87|90.37|90.87|90.37|1
1736024670000|2025-01-04 21:04:30|90.86|90.36|90.86|90.36|90.86|90.36|90.85|90.35|3
1736024680000|2025-01-04 21:04:40|90.87|90.37|90.89|90.39|90.9|90.4|90.87|90.37|4
1736024690000|2025-01-04 21:04:50|90.9|90.4|90.88|90.38|90.9|90.4|90.88|90.38|3
1736024700000|2025-01-04 21:05:00|90.89|90.39|90.88|90.38|90.89|90.39|90.88|90.38|2
1736024710000|2025-01-04 21:05:10|90.89|90.39|90.89|90.39|90.89|90.39|90.89|90.39|1
1736024720000|2025-01-04 21:05:20|90.9|90.4|90.91|90.41|90.91|90.41|90.9|90.4|2
1736024730000|2025-01-04 21:05:30|90.93|90.43|90.92|90.42|90.94|90.44|90.92|90.42|3
1736024740000|2025-01-04 21:05:40|90.93|90.43|90.95|90.45|90.95|90.45|90.93|90.43|3
1736024750000|2025-01-04 21:05:50|90.94|90.44|90.92|90.42|90.94|90.44|90.92|90.42|5
1736024760000|2025-01-04 21:06:00|90.93|90.43|90.9|90.4|90.93|90.43|90.9|90.4|6
1736024770000|2025-01-04 21:06:10|90.89|90.39|90.86|90.36|90.89|90.39|90.86|90.36|3
1736024780000|2025-01-04 21:06:20|90.85|90.35|90.85|90.35|90.85|90.35|90.83|90.33|6
1736024790000|2025-01-04 21:06:30|90.84|90.34|90.84|90.34|90.86|90.36|90.84|90.34|5
1736024800000|2025-01-04 21:06:40|90.83|90.33|90.83|90.33|90.83|90.33|90.83|90.33|1
1736024810000|2025-01-04 21:06:50|90.82|90.32|90.78|90.28|90.82|90.32|90.78|90.28|6
1736024820000|2025-01-04 21:07:00|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736024830000|2025-01-04 21:07:10|90.78|90.28|90.77|90.27|90.79|90.29|90.77|90.27|8
1736024840000|2025-01-04 21:07:20|90.78|90.28|90.81|90.31|90.81|90.31|90.78|90.28|7
1736024850000|2025-01-04 21:07:30|90.83|90.33|90.82|90.32|90.83|90.33|90.82|90.32|2
1736024860000|2025-01-04 21:07:40|90.81|90.31|90.78|90.28|90.81|90.31|90.78|90.28|4
1736024870000|2025-01-04 21:07:50|90.77|90.27|90.77|90.27|90.78|90.28|90.77|90.27|3
1736024880000|2025-01-04 21:08:00|90.76|90.26|90.76|90.26|90.76|90.26|90.76|90.26|1
1736025010000|2025-01-04 21:10:10|90.77|90.27|90.77|90.27|90.77|90.27|90.77|90.27|1
1736025020000|2025-01-04 21:10:20|90.76|90.26|90.76|90.26|90.77|90.27|90.76|90.26|3
1736025030000|2025-01-04 21:10:30|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736025110000|2025-01-04 21:11:50|90.79|90.29|90.77|90.27|90.8|90.3|90.76|90.26|6
1736025120000|2025-01-04 21:12:00|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|4
1736025130000|2025-01-04 21:12:10|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|4
1736025140000|2025-01-04 21:12:20|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|5
1736025180000|2025-01-04 21:13:00|90.79|90.29|90.78|90.28|90.79|90.29|90.77|90.27|4
1736025190000|2025-01-04 21:13:10|90.77|90.27|90.76|90.26|90.77|90.27|90.76|90.26|2
1736025210000|2025-01-04 21:13:30|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|2
1736025220000|2025-01-04 21:13:40|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|4
1736025230000|2025-01-04 21:13:50|90.62|90.12|90.64|90.14|90.65|90.15|90.62|90.12|7
1736025240000|2025-01-04 21:14:00|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|7
1736025250000|2025-01-04 21:14:10|90.65|90.15|90.66|90.16|90.66|90.16|90.64|90.14|6
1736025270000|2025-01-04 21:14:30|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736025280000|2025-01-04 21:14:40|90.7|90.2|90.69|90.19|90.71|90.21|90.67|90.17|6
1736025290000|2025-01-04 21:14:50|90.68|90.18|90.65|90.15|90.69|90.19|90.65|90.15|6
1736025310000|2025-01-04 21:15:10|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736025330000|2025-01-04 21:15:30|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025340000|2025-01-04 21:15:40|90.64|90.14|90.62|90.12|90.65|90.15|90.61|90.11|13
1736025350000|2025-01-04 21:15:50|90.64|90.14|90.64|90.14|90.65|90.15|90.64|90.14|3
1736025360000|2025-01-04 21:16:00|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025370000|2025-01-04 21:16:10|90.66|90.16|90.67|90.17|90.67|90.17|90.66|90.16|2
1736025380000|2025-01-04 21:16:20|90.68|90.18|90.69|90.19|90.7|90.2|90.68|90.18|5
1736025400000|2025-01-04 21:16:40|90.7|90.2|90.72|90.22|90.72|90.22|90.7|90.2|8
1736025410000|2025-01-04 21:16:50|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|4
1736025420000|2025-01-04 21:17:00|90.71|90.21|90.68|90.18|90.71|90.21|90.68|90.18|5
1736025430000|2025-01-04 21:17:10|90.67|90.17|90.66|90.16|90.67|90.17|90.65|90.15|4
1736025440000|2025-01-04 21:17:20|90.67|90.17|90.73|90.23|90.73|90.23|90.67|90.17|9
1736025450000|2025-01-04 21:17:30|90.71|90.21|90.75|90.25|90.75|90.25|90.71|90.21|5
1736025460000|2025-01-04 21:17:40|90.76|90.26|90.75|90.25|90.76|90.26|90.74|90.24|3
1736025480000|2025-01-04 21:18:00|90.76|90.26|90.77|90.27|90.77|90.27|90.75|90.25|4
1736025490000|2025-01-04 21:18:10|90.78|90.28|90.77|90.27|90.78|90.28|90.76|90.26|3
1736025500000|2025-01-04 21:18:20|90.76|90.26|90.74|90.24|90.76|90.26|90.73|90.23|5
1736025510000|2025-01-04 21:18:30|90.73|90.23|90.73|90.23|90.74|90.24|90.73|90.23|3
1736025530000|2025-01-04 21:18:50|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736025540000|2025-01-04 21:19:00|90.72|90.22|90.71|90.21|90.72|90.22|90.65|90.15|11
1736025550000|2025-01-04 21:19:10|90.7|90.2|90.71|90.21|90.71|90.21|90.69|90.19|8
1736025560000|2025-01-04 21:19:20|90.7|90.2|90.68|90.18|90.7|90.2|90.68|90.18|3
1736025570000|2025-01-04 21:19:30|90.69|90.19|90.7|90.2|90.7|90.2|90.69|90.19|4
1736025590000|2025-01-04 21:19:50|90.69|90.19|90.65|90.15|90.69|90.19|90.65|90.15|4
1736025600000|2025-01-04 21:20:00|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|3
1736025610000|2025-01-04 21:20:10|90.6|90.1|90.63|90.13|90.63|90.13|90.6|90.1|3
1736025620000|2025-01-04 21:20:20|90.64|90.14|90.64|90.14|90.65|90.15|90.63|90.13|5
1736025630000|2025-01-04 21:20:30|90.66|90.16|90.69|90.19|90.74|90.24|90.66|90.16|12
1736025640000|2025-01-04 21:20:40|90.66|90.16|90.66|90.16|90.66|90.16|90.66|90.16|1
1736025650000|2025-01-04 21:20:50|90.65|90.15|90.64|90.14|90.65|90.15|90.61|90.11|11
1736025660000|2025-01-04 21:21:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736025670000|2025-01-04 21:21:10|90.62|90.12|90.63|90.13|90.63|90.13|90.61|90.11|5
1736025680000|2025-01-04 21:21:20|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|3
1736025690000|2025-01-04 21:21:30|90.65|90.15|90.63|90.13|90.65|90.15|90.62|90.12|5
1736025700000|2025-01-04 21:21:40|90.65|90.15|90.65|90.15|90.65|90.15|90.64|90.14|3
1736025710000|2025-01-04 21:21:50|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736025720000|2025-01-04 21:22:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736025730000|2025-01-04 21:22:10|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736025740000|2025-01-04 21:22:20|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736025750000|2025-01-04 21:22:30|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|3
1736025760000|2025-01-04 21:22:40|90.64|90.14|90.65|90.15|90.67|90.17|90.64|90.14|7
1736025770000|2025-01-04 21:22:50|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736025800000|2025-01-04 21:23:20|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736025810000|2025-01-04 21:23:30|90.62|90.12|90.63|90.13|90.63|90.13|90.62|90.12|2
1736025820000|2025-01-04 21:23:40|90.64|90.14|90.62|90.12|90.64|90.14|90.62|90.12|3
1736025840000|2025-01-04 21:24:00|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736025850000|2025-01-04 21:24:10|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736025910000|2025-01-04 21:25:10|90.62|90.12|90.64|90.14|90.64|90.14|90.62|90.12|2
1736025920000|2025-01-04 21:25:20|90.65|90.15|90.58|90.08|90.65|90.15|90.58|90.08|7
1736025930000|2025-01-04 21:25:30|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736025940000|2025-01-04 21:25:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736025950000|2025-01-04 21:25:50|90.59|90.09|90.61|90.11|90.61|90.11|90.59|90.09|2
1736025960000|2025-01-04 21:26:00|90.6|90.1|90.65|90.15|90.65|90.15|90.59|90.09|7
1736025980000|2025-01-04 21:26:20|90.64|90.14|90.64|90.14|90.64|90.14|90.64|90.14|1
1736026000000|2025-01-04 21:26:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736026020000|2025-01-04 21:27:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736026050000|2025-01-04 21:27:30|90.61|90.11|90.61|90.11|90.62|90.12|90.61|90.11|3
1736026070000|2025-01-04 21:27:50|90.62|90.12|90.62|90.12|90.63|90.13|90.62|90.12|3
1736026080000|2025-01-04 21:28:00|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026090000|2025-01-04 21:28:10|90.62|90.12|90.61|90.11|90.63|90.13|90.61|90.11|4
1736026100000|2025-01-04 21:28:20|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736026110000|2025-01-04 21:28:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026180000|2025-01-04 21:29:40|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026190000|2025-01-04 21:29:50|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026200000|2025-01-04 21:30:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736026210000|2025-01-04 21:30:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736026220000|2025-01-04 21:30:20|90.58|90.08|90.54|90.04|90.59|90.09|90.54|90.04|6
1736026230000|2025-01-04 21:30:30|90.53|90.03|90.51|90.01|90.54|90.04|90.5|90|6
1736026240000|2025-01-04 21:30:40|90.49|89.99|90.55|90.05|90.55|90.05|90.49|89.99|7
1736026260000|2025-01-04 21:31:00|90.54|90.04|90.51|90.01|90.54|90.04|90.51|90.01|4
1736026270000|2025-01-04 21:31:10|90.5|90|90.51|90.01|90.52|90.02|90.5|90|8
1736026280000|2025-01-04 21:31:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736026290000|2025-01-04 21:31:30|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736026300000|2025-01-04 21:31:40|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736026320000|2025-01-04 21:32:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026330000|2025-01-04 21:32:10|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|14
1736026340000|2025-01-04 21:32:20|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736026350000|2025-01-04 21:32:30|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026360000|2025-01-04 21:32:40|90.52|90.02|90.5|90|90.52|90.02|90.5|90|2
1736026370000|2025-01-04 21:32:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|4
1736026380000|2025-01-04 21:33:00|90.53|90.03|90.55|90.05|90.55|90.05|90.53|90.03|3
1736026390000|2025-01-04 21:33:10|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736026410000|2025-01-04 21:33:30|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|3
1736026420000|2025-01-04 21:33:40|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|3
1736026430000|2025-01-04 21:33:50|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|3
1736026440000|2025-01-04 21:34:00|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736026450000|2025-01-04 21:34:10|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736026460000|2025-01-04 21:34:20|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736026490000|2025-01-04 21:34:50|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736026500000|2025-01-04 21:35:00|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|7
1736026510000|2025-01-04 21:35:10|90.54|90.04|90.62|90.12|90.62|90.12|90.54|90.04|6
1736026520000|2025-01-04 21:35:20|90.63|90.13|90.61|90.11|90.63|90.13|90.61|90.11|3
1736026530000|2025-01-04 21:35:30|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736026540000|2025-01-04 21:35:40|90.61|90.11|90.6|90.1|90.61|90.11|90.59|90.09|4
1736026570000|2025-01-04 21:36:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026580000|2025-01-04 21:36:20|90.6|90.1|90.61|90.11|90.61|90.11|90.6|90.1|2
1736026590000|2025-01-04 21:36:30|90.6|90.1|90.59|90.09|90.6|90.1|90.59|90.09|2
1736026600000|2025-01-04 21:36:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026630000|2025-01-04 21:37:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026640000|2025-01-04 21:37:20|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736026650000|2025-01-04 21:37:30|90.6|90.1|90.6|90.1|90.6|90.1|90.59|90.09|3
1736026720000|2025-01-04 21:38:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736026730000|2025-01-04 21:38:50|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736026760000|2025-01-04 21:39:20|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736026770000|2025-01-04 21:39:30|90.59|90.09|90.55|90.05|90.59|90.09|90.54|90.04|5
1736026780000|2025-01-04 21:39:40|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736026790000|2025-01-04 21:39:50|90.56|90.06|90.55|90.05|90.56|90.06|90.55|90.05|2
1736026820000|2025-01-04 21:40:20|90.56|90.06|90.59|90.09|90.59|90.09|90.56|90.06|3
1736026830000|2025-01-04 21:40:30|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736026840000|2025-01-04 21:40:40|90.56|90.06|90.57|90.07|90.57|90.07|90.55|90.05|4
1736026850000|2025-01-04 21:40:50|90.56|90.06|90.56|90.06|90.58|90.08|90.56|90.06|5
1736026860000|2025-01-04 21:41:00|90.55|90.05|90.54|90.04|90.55|90.05|90.54|90.04|2
1736026870000|2025-01-04 21:41:10|90.53|90.03|90.51|90.01|90.53|90.03|90.5|90|5
1736026880000|2025-01-04 21:41:20|90.5|90|90.49|89.99|90.5|90|90.48|89.98|3
1736026900000|2025-01-04 21:41:40|90.48|89.98|90.45|89.95|90.48|89.98|90.44|89.94|6
1736026910000|2025-01-04 21:41:50|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736026920000|2025-01-04 21:42:00|90.46|89.96|90.52|90.02|90.52|90.02|90.46|89.96|11
1736026930000|2025-01-04 21:42:10|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736026940000|2025-01-04 21:42:20|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736026950000|2025-01-04 21:42:30|90.51|90.01|90.5|90|90.51|90.01|90.5|90|2
1736026960000|2025-01-04 21:42:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736026970000|2025-01-04 21:42:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736026980000|2025-01-04 21:43:00|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736026990000|2025-01-04 21:43:10|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1736027010000|2025-01-04 21:43:30|90.45|89.95|90.43|89.93|90.45|89.95|90.43|89.93|3
1736027020000|2025-01-04 21:43:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736027030000|2025-01-04 21:43:50|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736027060000|2025-01-04 21:44:20|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736027080000|2025-01-04 21:44:40|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736027100000|2025-01-04 21:45:00|90.44|89.94|90.42|89.92|90.44|89.94|90.41|89.91|5
1736027110000|2025-01-04 21:45:10|90.41|89.91|90.35|89.85|90.41|89.91|90.35|89.85|6
1736027140000|2025-01-04 21:45:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027150000|2025-01-04 21:45:50|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736027160000|2025-01-04 21:46:00|90.34|89.84|90.35|89.85|90.4|89.9|90.34|89.84|11
1736027180000|2025-01-04 21:46:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027210000|2025-01-04 21:46:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027230000|2025-01-04 21:47:10|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736027240000|2025-01-04 21:47:20|90.32|89.82|90.31|89.81|90.32|89.82|90.29|89.79|6
1736027260000|2025-01-04 21:47:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736027270000|2025-01-04 21:47:50|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736027280000|2025-01-04 21:48:00|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736027290000|2025-01-04 21:48:10|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736027300000|2025-01-04 21:48:20|90.32|89.82|90.31|89.81|90.33|89.83|90.31|89.81|3
1736027320000|2025-01-04 21:48:40|90.3|89.8|90.28|89.78|90.3|89.8|90.27|89.77|6
1736027330000|2025-01-04 21:48:50|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736027340000|2025-01-04 21:49:00|90.28|89.78|90.29|89.79|90.31|89.81|90.28|89.78|5
1736027350000|2025-01-04 21:49:10|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|2
1736027360000|2025-01-04 21:49:20|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|3
1736027390000|2025-01-04 21:49:50|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|4
1736027400000|2025-01-04 21:50:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736027410000|2025-01-04 21:50:10|90.34|89.84|90.34|89.84|90.35|89.85|90.33|89.83|5
1736027430000|2025-01-04 21:50:30|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027440000|2025-01-04 21:50:40|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736027450000|2025-01-04 21:50:50|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027460000|2025-01-04 21:51:00|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736027470000|2025-01-04 21:51:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736027480000|2025-01-04 21:51:20|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736027490000|2025-01-04 21:51:30|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736027510000|2025-01-04 21:51:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027520000|2025-01-04 21:52:00|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736027530000|2025-01-04 21:52:10|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736027560000|2025-01-04 21:52:40|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736027580000|2025-01-04 21:53:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027590000|2025-01-04 21:53:10|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|3
1736027610000|2025-01-04 21:53:30|90.39|89.89|90.37|89.87|90.39|89.89|90.37|89.87|4
1736027630000|2025-01-04 21:53:50|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736027640000|2025-01-04 21:54:00|90.41|89.91|90.39|89.89|90.41|89.91|90.39|89.89|3
1736027650000|2025-01-04 21:54:10|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736027660000|2025-01-04 21:54:20|90.39|89.89|90.36|89.86|90.39|89.89|90.34|89.84|4
1736027690000|2025-01-04 21:54:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027700000|2025-01-04 21:55:00|90.35|89.85|90.36|89.86|90.36|89.86|90.34|89.84|4
1736027710000|2025-01-04 21:55:10|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736027720000|2025-01-04 21:55:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736027730000|2025-01-04 21:55:30|90.35|89.85|90.35|89.85|90.35|89.85|90.34|89.84|3
1736027740000|2025-01-04 21:55:40|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|4
1736027750000|2025-01-04 21:55:50|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736027770000|2025-01-04 21:56:10|90.38|89.88|90.4|89.9|90.4|89.9|90.38|89.88|3
1736027780000|2025-01-04 21:56:20|90.39|89.89|90.37|89.87|90.39|89.89|90.36|89.86|5
1736027790000|2025-01-04 21:56:30|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027800000|2025-01-04 21:56:40|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027830000|2025-01-04 21:57:10|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|2
1736027840000|2025-01-04 21:57:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736027850000|2025-01-04 21:57:30|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736027860000|2025-01-04 21:57:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027870000|2025-01-04 21:57:50|90.35|89.85|90.34|89.84|90.35|89.85|90.34|89.84|2
1736027880000|2025-01-04 21:58:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736027920000|2025-01-04 21:58:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736027970000|2025-01-04 21:59:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736027980000|2025-01-04 21:59:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736028000000|2025-01-04 22:00:00|90.34|89.84|90.36|89.86|90.37|89.87|90.34|89.84|6
1736028010000|2025-01-04 22:00:10|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|2
1736028020000|2025-01-04 22:00:20|90.38|89.88|90.35|89.85|90.38|89.88|90.34|89.84|8
1736028030000|2025-01-04 22:00:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736028070000|2025-01-04 22:01:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736028090000|2025-01-04 22:01:30|90.31|89.81|90.29|89.79|90.31|89.81|90.29|89.79|2
1736028100000|2025-01-04 22:01:40|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028150000|2025-01-04 22:02:30|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736028170000|2025-01-04 22:02:50|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028180000|2025-01-04 22:03:00|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736028200000|2025-01-04 22:03:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028210000|2025-01-04 22:03:30|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028220000|2025-01-04 22:03:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028230000|2025-01-04 22:03:50|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028240000|2025-01-04 22:04:00|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028250000|2025-01-04 22:04:10|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028280000|2025-01-04 22:04:40|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028290000|2025-01-04 22:04:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736028300000|2025-01-04 22:05:00|90.27|89.77|90.29|89.79|90.29|89.79|90.27|89.77|3
1736028310000|2025-01-04 22:05:10|90.31|89.81|90.29|89.79|90.32|89.82|90.28|89.78|6
1736028320000|2025-01-04 22:05:20|90.3|89.8|90.27|89.77|90.3|89.8|90.27|89.77|6
1736028330000|2025-01-04 22:05:30|90.28|89.78|90.31|89.81|90.31|89.81|90.28|89.78|6
1736028340000|2025-01-04 22:05:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736028350000|2025-01-04 22:05:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736028360000|2025-01-04 22:06:00|90.29|89.79|90.28|89.78|90.29|89.79|90.27|89.77|3
1736028380000|2025-01-04 22:06:20|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|4
1736028400000|2025-01-04 22:06:40|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028410000|2025-01-04 22:06:50|90.28|89.78|90.26|89.76|90.28|89.78|90.26|89.76|2
1736028420000|2025-01-04 22:07:00|90.25|89.75|90.29|89.79|90.3|89.8|90.24|89.74|5
1736028430000|2025-01-04 22:07:10|90.3|89.8|90.3|89.8|90.3|89.8|90.28|89.78|5
1736028450000|2025-01-04 22:07:30|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|4
1736028470000|2025-01-04 22:07:50|90.28|89.78|90.27|89.77|90.28|89.78|90.27|89.77|2
1736028490000|2025-01-04 22:08:10|90.28|89.78|90.28|89.78|90.28|89.78|90.28|89.78|1
1736028500000|2025-01-04 22:08:20|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736028540000|2025-01-04 22:09:00|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736028580000|2025-01-04 22:09:40|90.29|89.79|90.29|89.79|90.29|89.79|90.29|89.79|1
1736028590000|2025-01-04 22:09:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736028600000|2025-01-04 22:10:00|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028610000|2025-01-04 22:10:10|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736028630000|2025-01-04 22:10:30|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736028670000|2025-01-04 22:11:10|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736028680000|2025-01-04 22:11:20|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|2
1736028700000|2025-01-04 22:11:40|90.24|89.74|90.24|89.74|90.24|89.74|90.24|89.74|1
1736028740000|2025-01-04 22:12:20|90.26|89.76|90.28|89.78|90.29|89.79|90.26|89.76|5
1736028750000|2025-01-04 22:12:30|90.29|89.79|90.28|89.78|90.29|89.79|90.28|89.78|2
1736028760000|2025-01-04 22:12:40|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736028770000|2025-01-04 22:12:50|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736028780000|2025-01-04 22:13:00|90.31|89.81|90.33|89.83|90.33|89.83|90.31|89.81|4
1736028790000|2025-01-04 22:13:10|90.31|89.81|90.31|89.81|90.32|89.82|90.31|89.81|3
1736028820000|2025-01-04 22:13:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736028840000|2025-01-04 22:14:00|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736028850000|2025-01-04 22:14:10|90.33|89.83|90.34|89.84|90.34|89.84|90.33|89.83|2
1736028860000|2025-01-04 22:14:20|90.36|89.86|90.36|89.86|90.37|89.87|90.35|89.85|5
1736028870000|2025-01-04 22:14:30|90.37|89.87|90.39|89.89|90.39|89.89|90.37|89.87|3
1736028880000|2025-01-04 22:14:40|90.4|89.9|90.39|89.89|90.4|89.9|90.39|89.89|2
1736028890000|2025-01-04 22:14:50|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736028900000|2025-01-04 22:15:00|90.41|89.91|90.43|89.93|90.44|89.94|90.41|89.91|5
1736028910000|2025-01-04 22:15:10|90.44|89.94|90.47|89.97|90.48|89.98|90.44|89.94|4
1736028920000|2025-01-04 22:15:20|90.45|89.95|90.43|89.93|90.45|89.95|90.42|89.92|4
1736028930000|2025-01-04 22:15:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736028960000|2025-01-04 22:16:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736028970000|2025-01-04 22:16:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736028990000|2025-01-04 22:16:30|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736029000000|2025-01-04 22:16:40|90.38|89.88|90.33|89.83|90.38|89.88|90.33|89.83|3
1736029060000|2025-01-04 22:17:40|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736029080000|2025-01-04 22:18:00|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|3
1736029090000|2025-01-04 22:18:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736029110000|2025-01-04 22:18:30|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736029120000|2025-01-04 22:18:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736029130000|2025-01-04 22:18:50|90.34|89.84|90.32|89.82|90.34|89.84|90.32|89.82|5
1736029140000|2025-01-04 22:19:00|90.31|89.81|90.3|89.8|90.32|89.82|90.3|89.8|4
1736029170000|2025-01-04 22:19:30|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|6
1736029180000|2025-01-04 22:19:40|90.26|89.76|90.27|89.77|90.27|89.77|90.26|89.76|2
1736029200000|2025-01-04 22:20:00|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736029220000|2025-01-04 22:20:20|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736029240000|2025-01-04 22:20:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736029250000|2025-01-04 22:20:50|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736029260000|2025-01-04 22:21:00|90.24|89.74|90.25|89.75|90.25|89.75|90.24|89.74|2
1736029280000|2025-01-04 22:21:20|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736029330000|2025-01-04 22:22:10|90.23|89.73|90.21|89.71|90.23|89.73|90.21|89.71|2
1736029350000|2025-01-04 22:22:30|90.2|89.7|90.21|89.71|90.21|89.71|90.2|89.7|2
1736029360000|2025-01-04 22:22:40|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736029400000|2025-01-04 22:23:20|90.21|89.71|90.23|89.73|90.23|89.73|90.21|89.71|2
1736029410000|2025-01-04 22:23:30|90.24|89.74|90.24|89.74|90.24|89.74|90.23|89.73|3
1736029420000|2025-01-04 22:23:40|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736029430000|2025-01-04 22:23:50|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736029450000|2025-01-04 22:24:10|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736029460000|2025-01-04 22:24:20|90.22|89.72|90.22|89.72|90.22|89.72|90.22|89.72|1
1736029470000|2025-01-04 22:24:30|90.23|89.73|90.23|89.73|90.23|89.73|90.22|89.72|3
1736029480000|2025-01-04 22:24:40|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|4
1736029500000|2025-01-04 22:25:00|90.24|89.74|90.19|89.69|90.26|89.76|90.19|89.69|12
1736029510000|2025-01-04 22:25:10|90.21|89.71|90.21|89.71|90.21|89.71|90.2|89.7|3
1736029560000|2025-01-04 22:26:00|90.2|89.7|90.17|89.67|90.2|89.7|90.17|89.67|4
1736029590000|2025-01-04 22:26:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029600000|2025-01-04 22:26:40|90.15|89.65|90.12|89.62|90.15|89.65|90.11|89.61|8
1736029620000|2025-01-04 22:27:00|90.13|89.63|90.14|89.64|90.14|89.64|90.13|89.63|2
1736029630000|2025-01-04 22:27:10|90.15|89.65|90.18|89.68|90.18|89.68|90.15|89.65|3
1736029650000|2025-01-04 22:27:30|90.17|89.67|90.18|89.68|90.18|89.68|90.17|89.67|2
1736029670000|2025-01-04 22:27:50|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029700000|2025-01-04 22:28:20|90.16|89.66|90.15|89.65|90.16|89.66|90.15|89.65|2
1736029710000|2025-01-04 22:28:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029730000|2025-01-04 22:28:50|90.15|89.65|90.14|89.64|90.15|89.65|90.13|89.63|4
1736029740000|2025-01-04 22:29:00|90.13|89.63|90.13|89.63|90.13|89.63|90.12|89.62|3
1736029750000|2025-01-04 22:29:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|2
1736029770000|2025-01-04 22:29:30|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736029780000|2025-01-04 22:29:40|90.13|89.63|90.15|89.65|90.15|89.65|90.12|89.62|5
1736029790000|2025-01-04 22:29:50|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029820000|2025-01-04 22:30:20|90.17|89.67|90.17|89.67|90.18|89.68|90.17|89.67|3
1736029830000|2025-01-04 22:30:30|90.16|89.66|90.16|89.66|90.16|89.66|90.16|89.66|1
1736029840000|2025-01-04 22:30:40|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029860000|2025-01-04 22:31:00|90.16|89.66|90.16|89.66|90.17|89.67|90.16|89.66|3
1736029890000|2025-01-04 22:31:30|90.17|89.67|90.17|89.67|90.17|89.67|90.17|89.67|1
1736029900000|2025-01-04 22:31:40|90.16|89.66|90.18|89.68|90.18|89.68|90.16|89.66|3
1736029910000|2025-01-04 22:31:50|90.17|89.67|90.16|89.66|90.17|89.67|90.15|89.65|3
1736029920000|2025-01-04 22:32:00|90.17|89.67|90.18|89.68|90.18|89.68|90.16|89.66|3
1736029940000|2025-01-04 22:32:20|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736029960000|2025-01-04 22:32:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736029970000|2025-01-04 22:32:50|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736029980000|2025-01-04 22:33:00|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736029990000|2025-01-04 22:33:10|90.27|89.77|90.28|89.78|90.29|89.79|90.27|89.77|4
1736030010000|2025-01-04 22:33:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736030020000|2025-01-04 22:33:40|90.31|89.81|90.31|89.81|90.31|89.81|90.31|89.81|1
1736030030000|2025-01-04 22:33:50|90.3|89.8|90.3|89.8|90.3|89.8|90.29|89.79|3
1736030060000|2025-01-04 22:34:20|90.31|89.81|90.33|89.83|90.33|89.83|90.3|89.8|5
1736030080000|2025-01-04 22:34:40|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|3
1736030090000|2025-01-04 22:34:50|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736030100000|2025-01-04 22:35:00|90.39|89.89|90.41|89.91|90.41|89.91|90.39|89.89|2
1736030130000|2025-01-04 22:35:30|90.42|89.92|90.41|89.91|90.42|89.92|90.4|89.9|4
1736030140000|2025-01-04 22:35:40|90.42|89.92|90.42|89.92|90.42|89.92|90.41|89.91|3
1736030150000|2025-01-04 22:35:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736030170000|2025-01-04 22:36:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736030180000|2025-01-04 22:36:20|90.41|89.91|90.4|89.9|90.41|89.91|90.4|89.9|2
1736030190000|2025-01-04 22:36:30|90.39|89.89|90.38|89.88|90.39|89.89|90.38|89.88|2
1736030210000|2025-01-04 22:36:50|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736030220000|2025-01-04 22:37:00|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736030230000|2025-01-04 22:37:10|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736030250000|2025-01-04 22:37:30|90.37|89.87|90.37|89.87|90.37|89.87|90.37|89.87|1
1736030260000|2025-01-04 22:37:40|90.36|89.86|90.37|89.87|90.37|89.87|90.36|89.86|2
1736030390000|2025-01-04 22:39:50|90.38|89.88|90.37|89.87|90.38|89.88|90.37|89.87|2
1736030400000|2025-01-04 22:40:00|90.38|89.88|90.38|89.88|90.38|89.88|90.37|89.87|3
1736030440000|2025-01-04 22:40:40|90.39|89.89|90.39|89.89|90.39|89.89|90.38|89.88|3
1736030460000|2025-01-04 22:41:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|5
1736030500000|2025-01-04 22:41:40|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736030510000|2025-01-04 22:41:50|90.39|89.89|90.4|89.9|90.4|89.9|90.39|89.89|2
1736030570000|2025-01-04 22:42:50|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736030580000|2025-01-04 22:43:00|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736030610000|2025-01-04 22:43:30|90.38|89.88|90.38|89.88|90.38|89.88|90.38|89.88|1
1736030620000|2025-01-04 22:43:40|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736030630000|2025-01-04 22:43:50|90.38|89.88|90.39|89.89|90.39|89.89|90.38|89.88|2
1736030640000|2025-01-04 22:44:00|90.4|89.9|90.4|89.9|90.4|89.9|90.39|89.89|3
1736030650000|2025-01-04 22:44:10|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736030670000|2025-01-04 22:44:30|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|4
1736030690000|2025-01-04 22:44:50|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736030700000|2025-01-04 22:45:00|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736030710000|2025-01-04 22:45:10|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|4
1736030720000|2025-01-04 22:45:20|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736030740000|2025-01-04 22:45:40|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736030760000|2025-01-04 22:46:00|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736030790000|2025-01-04 22:46:30|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736030840000|2025-01-04 22:47:20|90.42|89.92|90.44|89.94|90.44|89.94|90.42|89.92|3
1736030850000|2025-01-04 22:47:30|90.48|89.98|90.47|89.97|90.48|89.98|90.45|89.95|5
1736030860000|2025-01-04 22:47:40|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|3
1736030890000|2025-01-04 22:48:10|90.47|89.97|90.46|89.96|90.47|89.97|90.46|89.96|2
1736030900000|2025-01-04 22:48:20|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1736030940000|2025-01-04 22:49:00|90.5|90|90.5|90|90.5|90|90.5|90|1
1736030960000|2025-01-04 22:49:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736030980000|2025-01-04 22:49:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736030990000|2025-01-04 22:49:50|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736031000000|2025-01-04 22:50:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736031040000|2025-01-04 22:50:40|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736031110000|2025-01-04 22:51:50|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736031120000|2025-01-04 22:52:00|90.54|90.04|90.54|90.04|90.55|90.05|90.54|90.04|3
1736031130000|2025-01-04 22:52:10|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736031160000|2025-01-04 22:52:40|90.56|90.06|90.57|90.07|90.57|90.07|90.56|90.06|2
1736031170000|2025-01-04 22:52:50|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736031190000|2025-01-04 22:53:10|90.59|90.09|90.61|90.11|90.63|90.13|90.59|90.09|4
1736031200000|2025-01-04 22:53:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|3
1736031220000|2025-01-04 22:53:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031240000|2025-01-04 22:54:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031270000|2025-01-04 22:54:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031300000|2025-01-04 22:55:00|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031310000|2025-01-04 22:55:10|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736031320000|2025-01-04 22:55:20|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736031340000|2025-01-04 22:55:40|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|3
1736031360000|2025-01-04 22:56:00|90.62|90.12|90.65|90.15|90.65|90.15|90.62|90.12|6
1736031370000|2025-01-04 22:56:10|90.67|90.17|90.74|90.24|90.74|90.24|90.67|90.17|5
1736031380000|2025-01-04 22:56:20|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031390000|2025-01-04 22:56:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031410000|2025-01-04 22:56:50|90.72|90.22|90.72|90.22|90.73|90.23|90.72|90.22|3
1736031420000|2025-01-04 22:57:00|90.73|90.23|90.73|90.23|90.73|90.23|90.73|90.23|1
1736031430000|2025-01-04 22:57:10|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736031470000|2025-01-04 22:57:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031480000|2025-01-04 22:58:00|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031490000|2025-01-04 22:58:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031500000|2025-01-04 22:58:20|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736031510000|2025-01-04 22:58:30|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736031520000|2025-01-04 22:58:40|90.73|90.23|90.71|90.21|90.73|90.23|90.71|90.21|2
1736031550000|2025-01-04 22:59:10|90.72|90.22|90.71|90.21|90.72|90.22|90.71|90.21|2
1736031580000|2025-01-04 22:59:40|90.7|90.2|90.64|90.14|90.7|90.2|90.64|90.14|6
1736031610000|2025-01-04 23:00:10|90.63|90.13|90.54|90.04|90.63|90.13|90.53|90.03|5
1736031630000|2025-01-04 23:00:30|90.53|90.03|90.45|89.95|90.53|90.03|90.45|89.95|4
1736031640000|2025-01-04 23:00:40|90.46|89.96|90.5|90|90.5|90|90.46|89.96|6
1736031650000|2025-01-04 23:00:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736031660000|2025-01-04 23:01:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736031670000|2025-01-04 23:01:10|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736031690000|2025-01-04 23:01:30|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736031700000|2025-01-04 23:01:40|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736031740000|2025-01-04 23:02:20|90.53|90.03|90.45|89.95|90.53|90.03|90.44|89.94|8
1736031750000|2025-01-04 23:02:30|90.46|89.96|90.53|90.03|90.54|90.04|90.46|89.96|4
1736031760000|2025-01-04 23:02:40|90.54|90.04|90.56|90.06|90.56|90.06|90.54|90.04|3
1736031770000|2025-01-04 23:02:50|90.57|90.07|90.57|90.07|90.57|90.07|90.57|90.07|1
1736031780000|2025-01-04 23:03:00|90.6|90.1|90.6|90.1|90.6|90.1|90.56|90.06|10
1736031790000|2025-01-04 23:03:10|90.61|90.11|90.58|90.08|90.61|90.11|90.56|90.06|7
1736031800000|2025-01-04 23:03:20|90.56|90.06|90.56|90.06|90.57|90.07|90.56|90.06|3
1736031810000|2025-01-04 23:03:30|90.57|90.07|90.63|90.13|90.63|90.13|90.57|90.07|5
1736031820000|2025-01-04 23:03:40|90.61|90.11|90.61|90.11|90.61|90.11|90.59|90.09|4
1736031830000|2025-01-04 23:03:50|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736031840000|2025-01-04 23:04:00|90.64|90.14|90.61|90.11|90.64|90.14|90.61|90.11|10
1736031850000|2025-01-04 23:04:10|90.58|90.08|90.51|90.01|90.58|90.08|90.51|90.01|8
1736031860000|2025-01-04 23:04:20|90.52|90.02|90.44|89.94|90.52|90.02|90.44|89.94|12
1736031870000|2025-01-04 23:04:30|90.45|89.95|90.49|89.99|90.52|90.02|90.45|89.95|6
1736031880000|2025-01-04 23:04:40|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|3
1736031890000|2025-01-04 23:04:50|90.45|89.95|90.45|89.95|90.48|89.98|90.45|89.95|6
1736031900000|2025-01-04 23:05:00|90.46|89.96|90.45|89.95|90.49|89.99|90.45|89.95|9
1736031910000|2025-01-04 23:05:10|90.46|89.96|90.43|89.93|90.46|89.96|90.43|89.93|4
1736031920000|2025-01-04 23:05:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736031930000|2025-01-04 23:05:30|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736031950000|2025-01-04 23:05:50|90.44|89.94|90.4|89.9|90.44|89.94|90.4|89.9|3
1736031960000|2025-01-04 23:06:00|90.39|89.89|90.35|89.85|90.39|89.89|90.35|89.85|5
1736031970000|2025-01-04 23:06:10|90.36|89.86|90.33|89.83|90.37|89.87|90.33|89.83|8
1736031980000|2025-01-04 23:06:20|90.35|89.85|90.33|89.83|90.35|89.85|90.33|89.83|2
1736031990000|2025-01-04 23:06:30|90.35|89.85|90.36|89.86|90.36|89.86|90.35|89.85|6
1736032000000|2025-01-04 23:06:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736032010000|2025-01-04 23:06:50|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|5
1736032020000|2025-01-04 23:07:00|90.33|89.83|90.29|89.79|90.33|89.83|90.28|89.78|8
1736032030000|2025-01-04 23:07:10|90.26|89.76|90.26|89.76|90.26|89.76|90.25|89.75|3
1736032040000|2025-01-04 23:07:20|90.27|89.77|90.27|89.77|90.27|89.77|90.26|89.76|3
1736032050000|2025-01-04 23:07:30|90.26|89.76|90.25|89.75|90.26|89.76|90.25|89.75|4
1736032060000|2025-01-04 23:07:40|90.26|89.76|90.24|89.74|90.26|89.76|90.24|89.74|3
1736032070000|2025-01-04 23:07:50|90.25|89.75|90.25|89.75|90.25|89.75|90.24|89.74|3
1736032090000|2025-01-04 23:08:10|90.3|89.8|90.29|89.79|90.3|89.8|90.27|89.77|6
1736032100000|2025-01-04 23:08:20|90.28|89.78|90.26|89.76|90.28|89.78|90.25|89.75|6
1736032110000|2025-01-04 23:08:30|90.25|89.75|90.24|89.74|90.25|89.75|90.24|89.74|2
1736032120000|2025-01-04 23:08:40|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736032130000|2025-01-04 23:08:50|90.24|89.74|90.23|89.73|90.24|89.74|90.23|89.73|2
1736032160000|2025-01-04 23:09:20|90.24|89.74|90.25|89.75|90.26|89.76|90.24|89.74|7
1736032170000|2025-01-04 23:09:30|90.26|89.76|90.29|89.79|90.29|89.79|90.26|89.76|3
1736032180000|2025-01-04 23:09:40|90.3|89.8|90.32|89.82|90.32|89.82|90.29|89.79|5
1736032190000|2025-01-04 23:09:50|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|5
1736032200000|2025-01-04 23:10:00|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736032210000|2025-01-04 23:10:10|90.31|89.81|90.31|89.81|90.33|89.83|90.29|89.79|6
1736032220000|2025-01-04 23:10:20|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736032230000|2025-01-04 23:10:30|90.29|89.79|90.25|89.75|90.29|89.79|90.25|89.75|3
1736032240000|2025-01-04 23:10:40|90.26|89.76|90.21|89.71|90.27|89.77|90.21|89.71|8
1736032250000|2025-01-04 23:10:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736032260000|2025-01-04 23:11:00|90.24|89.74|90.28|89.78|90.28|89.78|90.24|89.74|3
1736032270000|2025-01-04 23:11:10|90.29|89.79|90.26|89.76|90.29|89.79|90.25|89.75|4
1736032290000|2025-01-04 23:11:30|90.25|89.75|90.25|89.75|90.25|89.75|90.25|89.75|1
1736032300000|2025-01-04 23:11:40|90.26|89.76|90.26|89.76|90.26|89.76|90.26|89.76|1
1736032310000|2025-01-04 23:11:50|90.27|89.77|90.28|89.78|90.28|89.78|90.27|89.77|2
1736032320000|2025-01-04 23:12:00|90.27|89.77|90.27|89.77|90.28|89.78|90.27|89.77|3
1736032330000|2025-01-04 23:12:10|90.26|89.76|90.26|89.76|90.27|89.77|90.25|89.75|5
1736032340000|2025-01-04 23:12:20|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736032350000|2025-01-04 23:12:30|90.27|89.77|90.27|89.77|90.27|89.77|90.27|89.77|1
1736032380000|2025-01-04 23:13:00|90.28|89.78|90.3|89.8|90.3|89.8|90.28|89.78|7
1736032410000|2025-01-04 23:13:30|90.29|89.79|90.3|89.8|90.3|89.8|90.29|89.79|2
1736032490000|2025-01-04 23:14:50|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736032500000|2025-01-04 23:15:00|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736032520000|2025-01-04 23:15:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736032530000|2025-01-04 23:15:30|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|4
1736032540000|2025-01-04 23:15:40|90.34|89.84|90.36|89.86|90.36|89.86|90.34|89.84|3
1736032550000|2025-01-04 23:15:50|90.34|89.84|90.34|89.84|90.35|89.85|90.34|89.84|3
1736032570000|2025-01-04 23:16:10|90.35|89.85|90.34|89.84|90.36|89.86|90.34|89.84|4
1736032580000|2025-01-04 23:16:20|90.35|89.85|90.37|89.87|90.37|89.87|90.35|89.85|2
1736032590000|2025-01-04 23:16:30|90.38|89.88|90.36|89.86|90.38|89.88|90.35|89.85|4
1736032600000|2025-01-04 23:16:40|90.37|89.87|90.37|89.87|90.37|89.87|90.36|89.86|3
1736032610000|2025-01-04 23:16:50|90.36|89.86|90.35|89.85|90.36|89.86|90.35|89.85|2
1736032620000|2025-01-04 23:17:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736032630000|2025-01-04 23:17:10|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736032640000|2025-01-04 23:17:20|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736032650000|2025-01-04 23:17:30|90.37|89.87|90.36|89.86|90.37|89.87|90.36|89.86|2
1736032660000|2025-01-04 23:17:40|90.37|89.87|90.38|89.88|90.38|89.88|90.37|89.87|2
1736032680000|2025-01-04 23:18:00|90.39|89.89|90.39|89.89|90.39|89.89|90.39|89.89|1
1736032710000|2025-01-04 23:18:30|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736032740000|2025-01-04 23:19:00|90.4|89.9|90.41|89.91|90.41|89.91|90.39|89.89|6
1736032750000|2025-01-04 23:19:10|90.42|89.92|90.39|89.89|90.42|89.92|90.38|89.88|4
1736032760000|2025-01-04 23:19:20|90.4|89.9|90.44|89.94|90.45|89.95|90.4|89.9|7
1736032770000|2025-01-04 23:19:30|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736032800000|2025-01-04 23:20:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736032810000|2025-01-04 23:20:10|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736032840000|2025-01-04 23:20:40|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|3
1736032860000|2025-01-04 23:21:00|90.45|89.95|90.5|90|90.51|90.01|90.45|89.95|7
1736032870000|2025-01-04 23:21:10|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|4
1736032880000|2025-01-04 23:21:20|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736032890000|2025-01-04 23:21:30|90.52|90.02|90.54|90.04|90.54|90.04|90.52|90.02|3
1736032910000|2025-01-04 23:21:50|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736032920000|2025-01-04 23:22:00|90.52|90.02|90.53|90.03|90.54|90.04|90.52|90.02|4
1736032930000|2025-01-04 23:22:10|90.54|90.04|90.55|90.05|90.58|90.08|90.54|90.04|5
1736032940000|2025-01-04 23:22:20|90.54|90.04|90.52|90.02|90.55|90.05|90.52|90.02|5
1736032960000|2025-01-04 23:22:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|4
1736032970000|2025-01-04 23:22:50|90.53|90.03|90.54|90.04|90.55|90.05|90.53|90.03|3
1736033000000|2025-01-04 23:23:20|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736033010000|2025-01-04 23:23:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736033030000|2025-01-04 23:23:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736033060000|2025-01-04 23:24:20|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736033070000|2025-01-04 23:24:30|90.51|90.01|90.55|90.05|90.55|90.05|90.51|90.01|7
1736033080000|2025-01-04 23:24:40|90.54|90.04|90.53|90.03|90.54|90.04|90.53|90.03|2
1736033090000|2025-01-04 23:24:50|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736033100000|2025-01-04 23:25:00|90.52|90.02|90.51|90.01|90.52|90.02|90.5|90|3
1736033120000|2025-01-04 23:25:20|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|2
1736033130000|2025-01-04 23:25:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736033140000|2025-01-04 23:25:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736033150000|2025-01-04 23:25:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736033160000|2025-01-04 23:26:00|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736033170000|2025-01-04 23:26:10|90.53|90.03|90.5|90|90.54|90.04|90.49|89.99|6
1736033180000|2025-01-04 23:26:20|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|3
1736033190000|2025-01-04 23:26:30|90.48|89.98|90.47|89.97|90.48|89.98|90.46|89.96|5
1736033200000|2025-01-04 23:26:40|90.48|89.98|90.48|89.98|90.5|90|90.48|89.98|5
1736033210000|2025-01-04 23:26:50|90.47|89.97|90.47|89.97|90.47|89.97|90.46|89.96|3
1736033220000|2025-01-04 23:27:00|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736033230000|2025-01-04 23:27:10|90.48|89.98|90.46|89.96|90.48|89.98|90.46|89.96|3
1736033240000|2025-01-04 23:27:20|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736033250000|2025-01-04 23:27:30|90.46|89.96|90.43|89.93|90.46|89.96|90.42|89.92|4
1736033260000|2025-01-04 23:27:40|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736033270000|2025-01-04 23:27:50|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736033280000|2025-01-04 23:28:00|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|5
1736033300000|2025-01-04 23:28:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736033310000|2025-01-04 23:28:30|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736033330000|2025-01-04 23:28:50|90.48|89.98|90.47|89.97|90.49|89.99|90.46|89.96|4
1736033340000|2025-01-04 23:29:00|90.46|89.96|90.46|89.96|90.47|89.97|90.46|89.96|5
1736033350000|2025-01-04 23:29:10|90.47|89.97|90.48|89.98|90.48|89.98|90.46|89.96|3
1736033360000|2025-01-04 23:29:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736033370000|2025-01-04 23:29:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1736033410000|2025-01-04 23:30:10|90.49|89.99|90.49|89.99|90.5|90|90.49|89.99|3
1736033430000|2025-01-04 23:30:30|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736033440000|2025-01-04 23:30:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736033450000|2025-01-04 23:30:50|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|2
1736033460000|2025-01-04 23:31:00|90.53|90.03|90.51|90.01|90.53|90.03|90.51|90.01|2
1736033470000|2025-01-04 23:31:10|90.5|90|90.46|89.96|90.5|90|90.46|89.96|6
1736033480000|2025-01-04 23:31:20|90.49|89.99|90.48|89.98|90.49|89.99|90.47|89.97|4
1736033490000|2025-01-04 23:31:30|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736033500000|2025-01-04 23:31:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|4
1736033530000|2025-01-04 23:32:10|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736033540000|2025-01-04 23:32:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736033560000|2025-01-04 23:32:40|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736033600000|2025-01-04 23:33:20|90.44|89.94|90.46|89.96|90.46|89.96|90.44|89.94|3
1736033610000|2025-01-04 23:33:30|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736033620000|2025-01-04 23:33:40|90.46|89.96|90.46|89.96|90.46|89.96|90.46|89.96|1
1736033630000|2025-01-04 23:33:50|90.44|89.94|90.45|89.95|90.46|89.96|90.44|89.94|4
1736033640000|2025-01-04 23:34:00|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736033650000|2025-01-04 23:34:10|90.42|89.92|90.41|89.91|90.43|89.93|90.41|89.91|10
1736033660000|2025-01-04 23:34:20|90.42|89.92|90.41|89.91|90.42|89.92|90.41|89.91|2
1736033680000|2025-01-04 23:34:40|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|5
1736033690000|2025-01-04 23:34:50|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736033700000|2025-01-04 23:35:00|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736033710000|2025-01-04 23:35:10|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736033720000|2025-01-04 23:35:20|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736033730000|2025-01-04 23:35:30|90.47|89.97|90.47|89.97|90.47|89.97|90.47|89.97|1
1736033750000|2025-01-04 23:35:50|90.46|89.96|90.45|89.95|90.47|89.97|90.45|89.95|3
1736033760000|2025-01-04 23:36:00|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736033770000|2025-01-04 23:36:10|90.45|89.95|90.45|89.95|90.45|89.95|90.45|89.95|1
1736033780000|2025-01-04 23:36:20|90.49|89.99|90.49|89.99|90.5|90|90.45|89.95|9
1736033790000|2025-01-04 23:36:30|90.51|90.01|90.5|90|90.51|90.01|90.49|89.99|3
1736033800000|2025-01-04 23:36:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|4
1736033810000|2025-01-04 23:36:50|90.51|90.01|90.52|90.02|90.53|90.03|90.5|90|5
1736033820000|2025-01-04 23:37:00|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|3
1736033830000|2025-01-04 23:37:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736033850000|2025-01-04 23:37:30|90.5|90|90.5|90|90.51|90.01|90.5|90|3
1736033870000|2025-01-04 23:37:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736033880000|2025-01-04 23:38:00|90.5|90|90.51|90.01|90.51|90.01|90.49|89.99|4
1736033890000|2025-01-04 23:38:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736033910000|2025-01-04 23:38:30|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736033920000|2025-01-04 23:38:40|90.53|90.03|90.54|90.04|90.54|90.04|90.53|90.03|6
1736033930000|2025-01-04 23:38:50|90.55|90.05|90.55|90.05|90.55|90.05|90.55|90.05|1
1736033940000|2025-01-04 23:39:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736033950000|2025-01-04 23:39:10|90.55|90.05|90.56|90.06|90.56|90.06|90.55|90.05|2
1736033960000|2025-01-04 23:39:20|90.57|90.07|90.57|90.07|90.58|90.08|90.56|90.06|4
1736033980000|2025-01-04 23:39:40|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|2
1736033990000|2025-01-04 23:39:50|90.58|90.08|90.58|90.08|90.59|90.09|90.57|90.07|5
1736034000000|2025-01-04 23:40:00|90.57|90.07|90.55|90.05|90.57|90.07|90.55|90.05|3
1736034010000|2025-01-04 23:40:10|90.54|90.04|90.55|90.05|90.55|90.05|90.54|90.04|2
1736034030000|2025-01-04 23:40:30|90.53|90.03|90.53|90.03|90.54|90.04|90.52|90.02|4
1736034050000|2025-01-04 23:40:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034060000|2025-01-04 23:41:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034070000|2025-01-04 23:41:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034080000|2025-01-04 23:41:20|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736034100000|2025-01-04 23:41:40|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034110000|2025-01-04 23:41:50|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736034120000|2025-01-04 23:42:00|90.52|90.02|90.52|90.02|90.53|90.03|90.52|90.02|3
1736034130000|2025-01-04 23:42:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034150000|2025-01-04 23:42:30|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736034160000|2025-01-04 23:42:40|90.5|90|90.48|89.98|90.5|90|90.48|89.98|3
1736034170000|2025-01-04 23:42:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736034180000|2025-01-04 23:43:00|90.5|90|90.51|90.01|90.53|90.03|90.5|90|5
1736034200000|2025-01-04 23:43:20|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736034210000|2025-01-04 23:43:30|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736034220000|2025-01-04 23:43:40|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034230000|2025-01-04 23:43:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034240000|2025-01-04 23:44:00|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034250000|2025-01-04 23:44:10|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034260000|2025-01-04 23:44:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034270000|2025-01-04 23:44:30|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034280000|2025-01-04 23:44:40|90.5|90|90.5|90|90.5|90|90.5|90|1
1736034300000|2025-01-04 23:45:00|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034340000|2025-01-04 23:45:40|90.5|90|90.52|90.02|90.52|90.02|90.5|90|3
1736034350000|2025-01-04 23:45:50|90.53|90.03|90.54|90.04|90.54|90.04|90.52|90.02|4
1736034360000|2025-01-04 23:46:00|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736034370000|2025-01-04 23:46:10|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034400000|2025-01-04 23:46:40|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|3
1736034410000|2025-01-04 23:46:50|90.5|90|90.46|89.96|90.5|90|90.46|89.96|5
1736034420000|2025-01-04 23:47:00|90.47|89.97|90.49|89.99|90.49|89.99|90.47|89.97|3
1736034430000|2025-01-04 23:47:10|90.5|90|90.53|90.03|90.53|90.03|90.5|90|4
1736034440000|2025-01-04 23:47:20|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736034450000|2025-01-04 23:47:30|90.51|90.01|90.53|90.03|90.53|90.03|90.5|90|5
1736034460000|2025-01-04 23:47:40|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736034470000|2025-01-04 23:47:50|90.51|90.01|90.51|90.01|90.51|90.01|90.51|90.01|1
1736034480000|2025-01-04 23:48:00|90.5|90|90.5|90|90.5|90|90.49|89.99|3
1736034490000|2025-01-04 23:48:10|90.51|90.01|90.52|90.02|90.52|90.02|90.51|90.01|2
1736034500000|2025-01-04 23:48:20|90.51|90.01|90.51|90.01|90.51|90.01|90.5|90|5
1736034510000|2025-01-04 23:48:30|90.5|90|90.5|90|90.5|90|90.5|90|1
1736034540000|2025-01-04 23:49:00|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736034550000|2025-01-04 23:49:10|90.47|89.97|90.44|89.94|90.48|89.98|90.44|89.94|4
1736034560000|2025-01-04 23:49:20|90.45|89.95|90.46|89.96|90.46|89.96|90.45|89.95|2
1736034570000|2025-01-04 23:49:30|90.48|89.98|90.49|89.99|90.49|89.99|90.48|89.98|4
1736034580000|2025-01-04 23:49:40|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736034590000|2025-01-04 23:49:50|90.46|89.96|90.44|89.94|90.46|89.96|90.44|89.94|4
1736034620000|2025-01-04 23:50:20|90.43|89.93|90.42|89.92|90.43|89.93|90.41|89.91|3
1736034630000|2025-01-04 23:50:30|90.43|89.93|90.44|89.94|90.45|89.95|90.43|89.93|4
1736034650000|2025-01-04 23:50:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736034660000|2025-01-04 23:51:00|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736034680000|2025-01-04 23:51:20|90.44|89.94|90.45|89.95|90.45|89.95|90.44|89.94|2
1736034690000|2025-01-04 23:51:30|90.47|89.97|90.46|89.96|90.47|89.97|90.45|89.95|6
1736034700000|2025-01-04 23:51:40|90.45|89.95|90.44|89.94|90.45|89.95|90.44|89.94|2
1736034710000|2025-01-04 23:51:50|90.43|89.93|90.43|89.93|90.44|89.94|90.43|89.93|3
1736034720000|2025-01-04 23:52:00|90.42|89.92|90.43|89.93|90.43|89.93|90.42|89.92|2
1736034740000|2025-01-04 23:52:20|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736034780000|2025-01-04 23:53:00|90.41|89.91|90.41|89.91|90.42|89.92|90.41|89.91|3
1736034800000|2025-01-04 23:53:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736034810000|2025-01-04 23:53:30|90.43|89.93|90.42|89.92|90.43|89.93|90.42|89.92|2
1736034840000|2025-01-04 23:54:00|90.4|89.9|90.4|89.9|90.41|89.91|90.4|89.9|3
1736034860000|2025-01-04 23:54:20|90.41|89.91|90.41|89.91|90.41|89.91|90.41|89.91|1
1736034890000|2025-01-04 23:54:50|90.4|89.9|90.41|89.91|90.41|89.91|90.4|89.9|2
1736034900000|2025-01-04 23:55:00|90.4|89.9|90.4|89.9|90.4|89.9|90.4|89.9|1
1736034910000|2025-01-04 23:55:10|90.39|89.89|90.35|89.85|90.39|89.89|90.34|89.84|9
1736034920000|2025-01-04 23:55:20|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736034940000|2025-01-04 23:55:40|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736034980000|2025-01-04 23:56:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736034990000|2025-01-04 23:56:30|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736035000000|2025-01-04 23:56:40|90.32|89.82|90.32|89.82|90.32|89.82|90.32|89.82|1
1736035030000|2025-01-04 23:57:10|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736035040000|2025-01-04 23:57:20|90.34|89.84|90.35|89.85|90.36|89.86|90.34|89.84|4
1736035070000|2025-01-04 23:57:50|90.34|89.84|90.34|89.84|90.34|89.84|90.33|89.83|3
1736035080000|2025-01-04 23:58:00|90.33|89.83|90.33|89.83|90.33|89.83|90.32|89.82|3
1736035110000|2025-01-04 23:58:30|90.32|89.82|90.31|89.81|90.32|89.82|90.31|89.81|2
1736035120000|2025-01-04 23:58:40|90.32|89.82|90.3|89.8|90.32|89.82|90.29|89.79|5
1736035130000|2025-01-04 23:58:50|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1736035140000|2025-01-04 23:59:00|90.33|89.83|90.33|89.83|90.34|89.84|90.33|89.83|3
1736035150000|2025-01-04 23:59:10|90.32|89.82|90.34|89.84|90.34|89.84|90.32|89.82|3
1736035160000|2025-01-04 23:59:20|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736035180000|2025-01-04 23:59:40|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736035190000|2025-01-04 23:59:50|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736035200000|2025-01-05 00:00:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736035210000|2025-01-05 00:00:10|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736035220000|2025-01-05 00:00:20|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736035230000|2025-01-05 00:00:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736035250000|2025-01-05 00:00:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736035260000|2025-01-05 00:01:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736035270000|2025-01-05 00:01:10|90.36|89.86|90.35|89.85|90.36|89.86|90.34|89.84|4
1736035280000|2025-01-05 00:01:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736035290000|2025-01-05 00:01:30|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736035300000|2025-01-05 00:01:40|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736035310000|2025-01-05 00:01:50|90.29|89.79|90.26|89.76|90.3|89.8|90.26|89.76|4
1736035320000|2025-01-05 00:02:00|90.27|89.77|90.24|89.74|90.27|89.77|90.24|89.74|4
1736035330000|2025-01-05 00:02:10|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|3
1736035340000|2025-01-05 00:02:20|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736035350000|2025-01-05 00:02:30|90.18|89.68|90.11|89.61|90.18|89.68|90.11|89.61|6
1736035360000|2025-01-05 00:02:40|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736035370000|2025-01-05 00:02:50|90.09|89.59|90.03|89.53|90.09|89.59|90.03|89.53|5
1736035380000|2025-01-05 00:03:00|89.94|89.44|89.93|89.43|89.94|89.44|89.93|89.43|2
1736035390000|2025-01-05 00:03:10|89.92|89.42|89.92|89.42|89.93|89.43|89.92|89.42|3
1736035400000|2025-01-05 00:03:20|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|4
1736035410000|2025-01-05 00:03:30|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|5
1736035420000|2025-01-05 00:03:40|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|7
1736035430000|2025-01-05 00:03:50|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|8
1736035440000|2025-01-05 00:04:00|89.9|89.4|89.91|89.41|89.91|89.41|89.87|89.37|8
1736035450000|2025-01-05 00:04:10|89.9|89.4|89.92|89.42|89.93|89.43|89.9|89.4|7
1736035460000|2025-01-05 00:04:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736035470000|2025-01-05 00:04:30|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736035480000|2025-01-05 00:04:40|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|3
1736035490000|2025-01-05 00:04:50|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|4
1736035500000|2025-01-05 00:05:00|89.91|89.41|89.91|89.41|89.91|89.41|89.9|89.4|3
1736035510000|2025-01-05 00:05:10|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736035520000|2025-01-05 00:05:20|89.89|89.39|89.83|89.33|89.89|89.39|89.83|89.33|7
1736035530000|2025-01-05 00:05:30|89.82|89.32|89.8|89.3|89.82|89.32|89.8|89.3|9
1736035540000|2025-01-05 00:05:40|89.79|89.29|89.79|89.29|89.8|89.3|89.78|89.28|5
1736035550000|2025-01-05 00:05:50|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736035560000|2025-01-05 00:06:00|89.78|89.28|89.8|89.3|89.8|89.3|89.77|89.27|4
1736035570000|2025-01-05 00:06:10|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|5
1736035580000|2025-01-05 00:06:20|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736035590000|2025-01-05 00:06:30|89.78|89.28|89.74|89.24|89.78|89.28|89.74|89.24|2
1736035600000|2025-01-05 00:06:40|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736035610000|2025-01-05 00:06:50|89.7|89.2|89.72|89.22|89.73|89.23|89.7|89.2|5
1736035630000|2025-01-05 00:07:10|89.79|89.29|89.78|89.28|89.82|89.32|89.78|89.28|11
1736035640000|2025-01-05 00:07:20|89.79|89.29|89.82|89.32|89.82|89.32|89.78|89.28|7
1736035650000|2025-01-05 00:07:30|89.8|89.3|89.77|89.27|89.83|89.33|89.77|89.27|5
1736035660000|2025-01-05 00:07:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736035670000|2025-01-05 00:07:50|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736035680000|2025-01-05 00:08:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736035690000|2025-01-05 00:08:10|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|3
1736035700000|2025-01-05 00:08:20|89.83|89.33|89.91|89.41|89.91|89.41|89.81|89.31|7
1736035710000|2025-01-05 00:08:30|89.9|89.4|89.98|89.48|89.98|89.48|89.9|89.4|11
1736035720000|2025-01-05 00:08:40|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|3
1736035740000|2025-01-05 00:09:00|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736035750000|2025-01-05 00:09:10|89.97|89.47|89.96|89.46|89.97|89.47|89.95|89.45|4
1736035760000|2025-01-05 00:09:20|89.97|89.47|89.99|89.49|90|89.5|89.97|89.47|5
1736035770000|2025-01-05 00:09:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736035780000|2025-01-05 00:09:40|89.97|89.47|89.93|89.43|89.97|89.47|89.92|89.42|4
1736035790000|2025-01-05 00:09:50|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|4
1736035800000|2025-01-05 00:10:00|89.96|89.46|89.93|89.43|89.96|89.46|89.93|89.43|4
1736035810000|2025-01-05 00:10:10|89.94|89.44|89.98|89.48|89.99|89.49|89.94|89.44|4
1736035820000|2025-01-05 00:10:20|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736035830000|2025-01-05 00:10:30|89.98|89.48|90.01|89.51|90.03|89.53|89.98|89.48|11
1736035840000|2025-01-05 00:10:40|89.99|89.49|89.98|89.48|90.01|89.51|89.98|89.48|6
1736035850000|2025-01-05 00:10:50|89.99|89.49|89.99|89.49|90|89.5|89.99|89.49|3
1736035860000|2025-01-05 00:11:00|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736035880000|2025-01-05 00:11:20|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736035900000|2025-01-05 00:11:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736035920000|2025-01-05 00:12:00|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|4
1736035940000|2025-01-05 00:12:20|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|3
1736035950000|2025-01-05 00:12:30|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736035960000|2025-01-05 00:12:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|5
1736035970000|2025-01-05 00:12:50|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736035980000|2025-01-05 00:13:00|90.01|89.51|90.08|89.58|90.08|89.58|90.01|89.51|6
1736035990000|2025-01-05 00:13:10|90.09|89.59|90.12|89.62|90.13|89.63|90.09|89.59|5
1736036000000|2025-01-05 00:13:20|90.13|89.63|90.13|89.63|90.16|89.66|90.12|89.62|7
1736036010000|2025-01-05 00:13:30|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736036030000|2025-01-05 00:13:50|90.13|89.63|90.13|89.63|90.14|89.64|90.12|89.62|5
1736036040000|2025-01-05 00:14:00|90.14|89.64|90.18|89.68|90.18|89.68|90.14|89.64|5
1736036050000|2025-01-05 00:14:10|90.19|89.69|90.16|89.66|90.19|89.69|90.16|89.66|4
1736036060000|2025-01-05 00:14:20|90.17|89.67|90.11|89.61|90.17|89.67|90.1|89.6|11
1736036080000|2025-01-05 00:14:40|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736036090000|2025-01-05 00:14:50|90.16|89.66|90.13|89.63|90.16|89.66|90.13|89.63|3
1736036100000|2025-01-05 00:15:00|90.15|89.65|90.13|89.63|90.16|89.66|90.12|89.62|5
1736036110000|2025-01-05 00:15:10|90.12|89.62|90.17|89.67|90.18|89.68|90.12|89.62|7
1736036120000|2025-01-05 00:15:20|90.18|89.68|90.24|89.74|90.24|89.74|90.18|89.68|7
1736036130000|2025-01-05 00:15:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736036150000|2025-01-05 00:15:50|90.23|89.73|90.28|89.78|90.29|89.79|90.23|89.73|7
1736036160000|2025-01-05 00:16:00|90.27|89.77|90.26|89.76|90.27|89.77|90.25|89.75|4
1736036170000|2025-01-05 00:16:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736036180000|2025-01-05 00:16:20|90.27|89.77|90.32|89.82|90.32|89.82|90.27|89.77|6
1736036190000|2025-01-05 00:16:30|90.34|89.84|90.27|89.77|90.34|89.84|90.27|89.77|9
1736036200000|2025-01-05 00:16:40|90.26|89.76|90.28|89.78|90.3|89.8|90.26|89.76|6
1736036210000|2025-01-05 00:16:50|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736036220000|2025-01-05 00:17:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|4
1736036230000|2025-01-05 00:17:10|90.3|89.8|90.31|89.81|90.35|89.85|90.3|89.8|7
1736036240000|2025-01-05 00:17:20|90.32|89.82|90.32|89.82|90.34|89.84|90.32|89.82|9
1736036250000|2025-01-05 00:17:30|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|5
1736036260000|2025-01-05 00:17:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736036270000|2025-01-05 00:17:50|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736036280000|2025-01-05 00:18:00|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736036290000|2025-01-05 00:18:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|6
1736036300000|2025-01-05 00:18:20|90.3|89.8|90.31|89.81|90.32|89.82|90.3|89.8|6
1736036310000|2025-01-05 00:18:30|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|5
1736036320000|2025-01-05 00:18:40|90.28|89.78|90.29|89.79|90.29|89.79|90.27|89.77|4
1736036340000|2025-01-05 00:19:00|90.28|89.78|90.28|89.78|90.29|89.79|90.28|89.78|3
1736036350000|2025-01-05 00:19:10|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736036360000|2025-01-05 00:19:20|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|6
1736036370000|2025-01-05 00:19:30|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1736036380000|2025-01-05 00:19:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736036390000|2025-01-05 00:19:50|90.32|89.82|90.31|89.81|90.32|89.82|90.3|89.8|4
1736036400000|2025-01-05 00:20:00|90.3|89.8|90.31|89.81|90.31|89.81|90.28|89.78|5
1736036410000|2025-01-05 00:20:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|5
1736036420000|2025-01-05 00:20:20|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736036430000|2025-01-05 00:20:30|90.29|89.79|90.21|89.71|90.29|89.79|90.21|89.71|7
1736036440000|2025-01-05 00:20:40|90.22|89.72|90.15|89.65|90.22|89.72|90.13|89.63|12
1736036450000|2025-01-05 00:20:50|90.16|89.66|90.18|89.68|90.18|89.68|90.16|89.66|7
1736036460000|2025-01-05 00:21:00|90.17|89.67|90.15|89.65|90.17|89.67|90.13|89.63|5
1736036470000|2025-01-05 00:21:10|90.16|89.66|90.12|89.62|90.16|89.66|90.12|89.62|13
1736036480000|2025-01-05 00:21:20|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736036490000|2025-01-05 00:21:30|90.11|89.61|90.08|89.58|90.11|89.61|90.07|89.57|5
1736036510000|2025-01-05 00:21:50|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|6
1736036520000|2025-01-05 00:22:00|90.1|89.6|90.15|89.65|90.15|89.65|90.09|89.59|6
1736036530000|2025-01-05 00:22:10|90.16|89.66|90.19|89.69|90.2|89.7|90.16|89.66|7
1736036540000|2025-01-05 00:22:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|4
1736036550000|2025-01-05 00:22:30|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|6
1736036560000|2025-01-05 00:22:40|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|3
1736036570000|2025-01-05 00:22:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736036580000|2025-01-05 00:23:00|90.17|89.67|90.13|89.63|90.17|89.67|90.13|89.63|5
1736036590000|2025-01-05 00:23:10|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|6
1736036600000|2025-01-05 00:23:20|90.16|89.66|90.18|89.68|90.19|89.69|90.16|89.66|5
1736036610000|2025-01-05 00:23:30|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736036620000|2025-01-05 00:23:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736036630000|2025-01-05 00:23:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736036650000|2025-01-05 00:24:10|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736036660000|2025-01-05 00:24:20|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736036670000|2025-01-05 00:24:30|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|4
1736036680000|2025-01-05 00:24:40|90.11|89.61|90.1|89.6|90.11|89.61|90.09|89.59|4
1736036700000|2025-01-05 00:25:00|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736036710000|2025-01-05 00:25:10|90.11|89.61|90.1|89.6|90.12|89.62|90.1|89.6|4
1736036720000|2025-01-05 00:25:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736036730000|2025-01-05 00:25:30|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736036740000|2025-01-05 00:25:40|90.08|89.58|90.1|89.6|90.11|89.61|90.07|89.57|7
1736036750000|2025-01-05 00:25:50|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736036770000|2025-01-05 00:26:10|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736036780000|2025-01-05 00:26:20|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736036790000|2025-01-05 00:26:30|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736036800000|2025-01-05 00:26:40|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|2
1736036820000|2025-01-05 00:27:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736036840000|2025-01-05 00:27:20|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736036860000|2025-01-05 00:27:40|90.01|89.51|90.01|89.51|90.01|89.51|90|89.5|5
1736036870000|2025-01-05 00:27:50|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736036880000|2025-01-05 00:28:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736036890000|2025-01-05 00:28:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736036900000|2025-01-05 00:28:20|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736036910000|2025-01-05 00:28:30|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736036920000|2025-01-05 00:28:40|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736036930000|2025-01-05 00:28:50|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736036940000|2025-01-05 00:29:00|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736036950000|2025-01-05 00:29:10|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736036960000|2025-01-05 00:29:20|90.03|89.53|90.04|89.54|90.05|89.55|90.03|89.53|4
1736036970000|2025-01-05 00:29:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736036980000|2025-01-05 00:29:40|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736036990000|2025-01-05 00:29:50|90.04|89.54|90.08|89.58|90.08|89.58|90.04|89.54|4
1736037000000|2025-01-05 00:30:00|90.09|89.59|90.11|89.61|90.11|89.61|90.08|89.58|5
1736037010000|2025-01-05 00:30:10|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|3
1736037020000|2025-01-05 00:30:20|90.1|89.6|90.08|89.58|90.1|89.6|90.07|89.57|7
1736037030000|2025-01-05 00:30:30|90.07|89.57|90.03|89.53|90.07|89.57|90.02|89.52|3
1736037050000|2025-01-05 00:30:50|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736037070000|2025-01-05 00:31:10|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736037080000|2025-01-05 00:31:20|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|3
1736037090000|2025-01-05 00:31:30|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037100000|2025-01-05 00:31:40|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037110000|2025-01-05 00:31:50|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736037120000|2025-01-05 00:32:00|89.94|89.44|89.9|89.4|89.94|89.44|89.9|89.4|6
1736037130000|2025-01-05 00:32:10|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|2
1736037140000|2025-01-05 00:32:20|89.92|89.42|89.91|89.41|89.92|89.42|89.9|89.4|6
1736037150000|2025-01-05 00:32:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736037160000|2025-01-05 00:32:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736037180000|2025-01-05 00:33:00|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736037190000|2025-01-05 00:33:10|89.94|89.44|89.93|89.43|89.94|89.44|89.93|89.43|2
1736037220000|2025-01-05 00:33:40|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736037230000|2025-01-05 00:33:50|89.95|89.45|89.94|89.44|89.97|89.47|89.94|89.44|4
1736037240000|2025-01-05 00:34:00|89.95|89.45|89.96|89.46|89.97|89.47|89.95|89.45|3
1736037250000|2025-01-05 00:34:10|89.97|89.47|90|89.5|90|89.5|89.97|89.47|3
1736037260000|2025-01-05 00:34:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736037280000|2025-01-05 00:34:40|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736037300000|2025-01-05 00:35:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037310000|2025-01-05 00:35:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037320000|2025-01-05 00:35:20|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736037330000|2025-01-05 00:35:30|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736037340000|2025-01-05 00:35:40|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736037350000|2025-01-05 00:35:50|90.01|89.51|89.98|89.48|90.01|89.51|89.98|89.48|4
1736037360000|2025-01-05 00:36:00|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736037370000|2025-01-05 00:36:10|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736037400000|2025-01-05 00:36:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736037410000|2025-01-05 00:36:50|90.01|89.51|90.08|89.58|90.1|89.6|90.01|89.51|8
1736037420000|2025-01-05 00:37:00|90.09|89.59|90.11|89.61|90.12|89.62|90.09|89.59|3
1736037430000|2025-01-05 00:37:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736037440000|2025-01-05 00:37:20|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736037450000|2025-01-05 00:37:30|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736037460000|2025-01-05 00:37:40|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736037470000|2025-01-05 00:37:50|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|3
1736037480000|2025-01-05 00:38:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736037490000|2025-01-05 00:38:10|90.07|89.57|90.01|89.51|90.07|89.57|90.01|89.51|3
1736037500000|2025-01-05 00:38:20|90.04|89.54|90.01|89.51|90.04|89.54|90.01|89.51|2
1736037510000|2025-01-05 00:38:30|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037550000|2025-01-05 00:39:10|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736037560000|2025-01-05 00:39:20|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|2
1736037570000|2025-01-05 00:39:30|89.97|89.47|89.98|89.48|89.98|89.48|89.97|89.47|4
1736037580000|2025-01-05 00:39:40|89.97|89.47|89.94|89.44|89.98|89.48|89.94|89.44|4
1736037590000|2025-01-05 00:39:50|89.93|89.43|89.91|89.41|89.93|89.43|89.9|89.4|5
1736037600000|2025-01-05 00:40:00|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736037610000|2025-01-05 00:40:10|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736037620000|2025-01-05 00:40:20|89.89|89.39|89.89|89.39|89.9|89.4|89.88|89.38|7
1736037630000|2025-01-05 00:40:30|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736037640000|2025-01-05 00:40:40|89.87|89.37|89.8|89.3|89.87|89.37|89.8|89.3|8
1736037650000|2025-01-05 00:40:50|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736037660000|2025-01-05 00:41:00|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736037670000|2025-01-05 00:41:10|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736037680000|2025-01-05 00:41:20|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736037690000|2025-01-05 00:41:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736037700000|2025-01-05 00:41:40|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736037710000|2025-01-05 00:41:50|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736037720000|2025-01-05 00:42:00|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736037730000|2025-01-05 00:42:10|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736037740000|2025-01-05 00:42:20|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736037780000|2025-01-05 00:43:00|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736037790000|2025-01-05 00:43:10|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736037810000|2025-01-05 00:43:30|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736037820000|2025-01-05 00:43:40|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736037830000|2025-01-05 00:43:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736037840000|2025-01-05 00:44:00|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736037850000|2025-01-05 00:44:10|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|5
1736037880000|2025-01-05 00:44:40|89.85|89.35|89.82|89.32|89.85|89.35|89.81|89.31|6
1736037890000|2025-01-05 00:44:50|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736037900000|2025-01-05 00:45:00|89.84|89.34|89.86|89.36|89.86|89.36|89.83|89.33|5
1736037910000|2025-01-05 00:45:10|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736037930000|2025-01-05 00:45:30|89.91|89.41|89.99|89.49|89.99|89.49|89.91|89.41|7
1736037940000|2025-01-05 00:45:40|89.98|89.48|89.95|89.45|89.99|89.49|89.94|89.44|5
1736037950000|2025-01-05 00:45:50|89.96|89.46|89.95|89.45|89.97|89.47|89.95|89.45|4
1736037960000|2025-01-05 00:46:00|89.97|89.47|89.93|89.43|89.98|89.48|89.93|89.43|7
1736037970000|2025-01-05 00:46:10|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736037990000|2025-01-05 00:46:30|89.93|89.43|89.92|89.42|89.93|89.43|89.91|89.41|4
1736038060000|2025-01-05 00:47:40|89.86|89.36|89.85|89.35|89.86|89.36|89.82|89.32|6
1736038070000|2025-01-05 00:47:50|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|6
1736038080000|2025-01-05 00:48:00|89.78|89.28|89.73|89.23|89.78|89.28|89.73|89.23|3
1736038100000|2025-01-05 00:48:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736038110000|2025-01-05 00:48:30|89.73|89.23|89.72|89.22|89.73|89.23|89.72|89.22|2
1736038120000|2025-01-05 00:48:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|4
1736038130000|2025-01-05 00:48:50|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736038140000|2025-01-05 00:49:00|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736038150000|2025-01-05 00:49:10|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736038160000|2025-01-05 00:49:20|89.7|89.2|89.72|89.22|89.72|89.22|89.7|89.2|3
1736038170000|2025-01-05 00:49:30|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|3
1736038180000|2025-01-05 00:49:40|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736038190000|2025-01-05 00:49:50|89.7|89.2|89.65|89.15|89.7|89.2|89.65|89.15|8
1736038200000|2025-01-05 00:50:00|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|4
1736038210000|2025-01-05 00:50:10|89.66|89.16|89.62|89.12|89.66|89.16|89.6|89.1|6
1736038220000|2025-01-05 00:50:20|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|4
1736038230000|2025-01-05 00:50:30|89.63|89.13|89.63|89.13|89.64|89.14|89.63|89.13|3
1736038240000|2025-01-05 00:50:40|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736038260000|2025-01-05 00:51:00|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736038270000|2025-01-05 00:51:10|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736038280000|2025-01-05 00:51:20|89.6|89.1|89.59|89.09|89.6|89.1|89.58|89.08|3
1736038290000|2025-01-05 00:51:30|89.58|89.08|89.55|89.05|89.58|89.08|89.55|89.05|4
1736038300000|2025-01-05 00:51:40|89.54|89.04|89.55|89.05|89.58|89.08|89.54|89.04|6
1736038310000|2025-01-05 00:51:50|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736038320000|2025-01-05 00:52:00|89.58|89.08|89.57|89.07|89.58|89.08|89.56|89.06|4
1736038330000|2025-01-05 00:52:10|89.55|89.05|89.59|89.09|89.59|89.09|89.55|89.05|5
1736038340000|2025-01-05 00:52:20|89.58|89.08|89.58|89.08|89.59|89.09|89.57|89.07|6
1736038350000|2025-01-05 00:52:30|89.59|89.09|89.59|89.09|89.59|89.09|89.58|89.08|3
1736038360000|2025-01-05 00:52:40|89.6|89.1|89.59|89.09|89.6|89.1|89.58|89.08|5
1736038370000|2025-01-05 00:52:50|89.6|89.1|89.6|89.1|89.61|89.11|89.6|89.1|3
1736038380000|2025-01-05 00:53:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736038400000|2025-01-05 00:53:20|89.62|89.12|89.65|89.15|89.67|89.17|89.62|89.12|9
1736038410000|2025-01-05 00:53:30|89.67|89.17|89.63|89.13|89.67|89.17|89.63|89.13|4
1736038430000|2025-01-05 00:53:50|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736038440000|2025-01-05 00:54:00|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736038460000|2025-01-05 00:54:20|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736038470000|2025-01-05 00:54:30|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736038480000|2025-01-05 00:54:40|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736038490000|2025-01-05 00:54:50|89.66|89.16|89.68|89.18|89.68|89.18|89.66|89.16|3
1736038500000|2025-01-05 00:55:00|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736038510000|2025-01-05 00:55:10|89.7|89.2|89.64|89.14|89.7|89.2|89.64|89.14|8
1736038520000|2025-01-05 00:55:20|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|4
1736038530000|2025-01-05 00:55:30|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736038540000|2025-01-05 00:55:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736038550000|2025-01-05 00:55:50|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736038570000|2025-01-05 00:56:10|89.67|89.17|89.66|89.16|89.68|89.18|89.66|89.16|6
1736038610000|2025-01-05 00:56:50|89.64|89.14|89.61|89.11|89.64|89.14|89.61|89.11|4
1736038620000|2025-01-05 00:57:00|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736038630000|2025-01-05 00:57:10|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|6
1736038670000|2025-01-05 00:57:50|89.64|89.14|89.62|89.12|89.64|89.14|89.61|89.11|3
1736038690000|2025-01-05 00:58:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736038700000|2025-01-05 00:58:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736038710000|2025-01-05 00:58:30|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736038720000|2025-01-05 00:58:40|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736038730000|2025-01-05 00:58:50|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|2
1736038740000|2025-01-05 00:59:00|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736038760000|2025-01-05 00:59:20|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736038770000|2025-01-05 00:59:30|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736038780000|2025-01-05 00:59:40|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736038800000|2025-01-05 01:00:00|89.68|89.18|89.71|89.21|89.72|89.22|89.68|89.18|7
1736038810000|2025-01-05 01:00:10|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|3
1736038820000|2025-01-05 01:00:20|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736038840000|2025-01-05 01:00:40|89.69|89.19|89.62|89.12|89.7|89.2|89.61|89.11|10
1736038860000|2025-01-05 01:01:00|89.63|89.13|89.62|89.12|89.67|89.17|89.62|89.12|7
1736038880000|2025-01-05 01:01:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736038890000|2025-01-05 01:01:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736038900000|2025-01-05 01:01:40|89.63|89.13|89.68|89.18|89.68|89.18|89.62|89.12|8
1736038910000|2025-01-05 01:01:50|89.66|89.16|89.65|89.15|89.66|89.16|89.64|89.14|4
1736038920000|2025-01-05 01:02:00|89.66|89.16|89.63|89.13|89.68|89.18|89.63|89.13|6
1736038930000|2025-01-05 01:02:10|89.62|89.12|89.57|89.07|89.62|89.12|89.57|89.07|5
1736038940000|2025-01-05 01:02:20|89.58|89.08|89.6|89.1|89.61|89.11|89.58|89.08|4
1736038950000|2025-01-05 01:02:30|89.61|89.11|89.62|89.12|89.64|89.14|89.61|89.11|4
1736038960000|2025-01-05 01:02:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|4
1736038970000|2025-01-05 01:02:50|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|3
1736038980000|2025-01-05 01:03:00|89.67|89.17|89.62|89.12|89.67|89.17|89.62|89.12|4
1736038990000|2025-01-05 01:03:10|89.63|89.13|89.66|89.16|89.66|89.16|89.63|89.13|4
1736039000000|2025-01-05 01:03:20|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736039010000|2025-01-05 01:03:30|89.62|89.12|89.58|89.08|89.62|89.12|89.58|89.08|5
1736039020000|2025-01-05 01:03:40|89.57|89.07|89.57|89.07|89.59|89.09|89.57|89.07|7
1736039030000|2025-01-05 01:03:50|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|2
1736039040000|2025-01-05 01:04:00|89.54|89.04|89.57|89.07|89.58|89.08|89.54|89.04|6
1736039050000|2025-01-05 01:04:10|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736039060000|2025-01-05 01:04:20|89.6|89.1|89.62|89.12|89.63|89.13|89.6|89.1|7
1736039070000|2025-01-05 01:04:30|89.61|89.11|89.6|89.1|89.62|89.12|89.6|89.1|4
1736039090000|2025-01-05 01:04:50|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736039100000|2025-01-05 01:05:00|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736039110000|2025-01-05 01:05:10|89.6|89.1|89.54|89.04|89.6|89.1|89.54|89.04|5
1736039120000|2025-01-05 01:05:20|89.55|89.05|89.53|89.03|89.56|89.06|89.52|89.02|6
1736039130000|2025-01-05 01:05:30|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736039200000|2025-01-05 01:06:40|89.46|88.96|89.4|88.9|89.46|88.96|89.39|88.89|9
1736039210000|2025-01-05 01:06:50|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|3
1736039230000|2025-01-05 01:07:10|89.37|88.87|89.38|88.88|89.41|88.91|89.36|88.86|7
1736039250000|2025-01-05 01:07:30|89.37|88.87|89.37|88.87|89.37|88.87|89.33|88.83|5
1736039260000|2025-01-05 01:07:40|89.33|88.83|89.28|88.78|89.33|88.83|89.26|88.76|8
1736039270000|2025-01-05 01:07:50|89.27|88.77|89.25|88.75|89.27|88.77|89.24|88.74|15
1736039280000|2025-01-05 01:08:00|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|2
1736039290000|2025-01-05 01:08:10|89.23|88.73|89.29|88.79|89.3|88.8|89.23|88.73|9
1736039320000|2025-01-05 01:08:40|89.3|88.8|89.32|88.82|89.33|88.83|89.3|88.8|6
1736039330000|2025-01-05 01:08:50|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736039340000|2025-01-05 01:09:00|89.32|88.82|89.33|88.83|89.33|88.83|89.31|88.81|4
1736039350000|2025-01-05 01:09:10|89.34|88.84|89.31|88.81|89.34|88.84|89.31|88.81|5
1736039370000|2025-01-05 01:09:30|89.33|88.83|89.37|88.87|89.37|88.87|89.32|88.82|7
1736039380000|2025-01-05 01:09:40|89.41|88.91|89.45|88.95|89.46|88.96|89.41|88.91|12
1736039390000|2025-01-05 01:09:50|89.44|88.94|89.46|88.96|89.46|88.96|89.43|88.93|4
1736039400000|2025-01-05 01:10:00|89.45|88.95|89.4|88.9|89.45|88.95|89.4|88.9|5
1736039410000|2025-01-05 01:10:10|89.39|88.89|89.38|88.88|89.42|88.92|89.37|88.87|13
1736039420000|2025-01-05 01:10:20|89.39|88.89|89.39|88.89|89.43|88.93|89.39|88.89|7
1736039430000|2025-01-05 01:10:30|89.4|88.9|89.39|88.89|89.42|88.92|89.39|88.89|13
1736039440000|2025-01-05 01:10:40|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|2
1736039450000|2025-01-05 01:10:50|89.36|88.86|89.3|88.8|89.36|88.86|89.29|88.79|6
1736039460000|2025-01-05 01:11:00|89.31|88.81|89.35|88.85|89.35|88.85|89.3|88.8|7
1736039470000|2025-01-05 01:11:10|89.36|88.86|89.35|88.85|89.36|88.86|89.31|88.81|7
1736039480000|2025-01-05 01:11:20|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736039490000|2025-01-05 01:11:30|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|7
1736039500000|2025-01-05 01:11:40|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|4
1736039520000|2025-01-05 01:12:00|89.41|88.91|89.4|88.9|89.41|88.91|89.4|88.9|4
1736039530000|2025-01-05 01:12:10|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|4
1736039540000|2025-01-05 01:12:20|89.41|88.91|89.45|88.95|89.45|88.95|89.41|88.91|6
1736039550000|2025-01-05 01:12:30|89.44|88.94|89.43|88.93|89.44|88.94|89.41|88.91|5
1736039560000|2025-01-05 01:12:40|89.44|88.94|89.45|88.95|89.46|88.96|89.44|88.94|6
1736039570000|2025-01-05 01:12:50|89.44|88.94|89.4|88.9|89.44|88.94|89.4|88.9|7
1736039580000|2025-01-05 01:13:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736039590000|2025-01-05 01:13:10|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|5
1736039600000|2025-01-05 01:13:20|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736039610000|2025-01-05 01:13:30|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|3
1736039620000|2025-01-05 01:13:40|89.41|88.91|89.4|88.9|89.41|88.91|89.4|88.9|2
1736039650000|2025-01-05 01:14:10|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736039670000|2025-01-05 01:14:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736039680000|2025-01-05 01:14:40|89.39|88.89|89.4|88.9|89.42|88.92|89.39|88.89|6
1736039690000|2025-01-05 01:14:50|89.41|88.91|89.46|88.96|89.46|88.96|89.41|88.91|8
1736039700000|2025-01-05 01:15:00|89.45|88.95|89.45|88.95|89.45|88.95|89.42|88.92|6
1736039710000|2025-01-05 01:15:10|89.46|88.96|89.4|88.9|89.46|88.96|89.4|88.9|6
1736039730000|2025-01-05 01:15:30|89.39|88.89|89.38|88.88|89.39|88.89|89.36|88.86|5
1736039740000|2025-01-05 01:15:40|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736039750000|2025-01-05 01:15:50|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736039760000|2025-01-05 01:16:00|89.39|88.89|89.32|88.82|89.39|88.89|89.31|88.81|7
1736039770000|2025-01-05 01:16:10|89.33|88.83|89.39|88.89|89.39|88.89|89.31|88.81|8
1736039780000|2025-01-05 01:16:20|89.4|88.9|89.35|88.85|89.4|88.9|89.35|88.85|4
1736039790000|2025-01-05 01:16:30|89.36|88.86|89.38|88.88|89.38|88.88|89.35|88.85|4
1736039800000|2025-01-05 01:16:40|89.39|88.89|89.39|88.89|89.4|88.9|89.39|88.89|3
1736039810000|2025-01-05 01:16:50|89.4|88.9|89.4|88.9|89.4|88.9|89.39|88.89|3
1736039820000|2025-01-05 01:17:00|89.42|88.92|89.41|88.91|89.42|88.92|89.41|88.91|2
1736039830000|2025-01-05 01:17:10|89.4|88.9|89.41|88.91|89.41|88.91|89.4|88.9|2
1736039840000|2025-01-05 01:17:20|89.42|88.92|89.41|88.91|89.45|88.95|89.4|88.9|10
1736039850000|2025-01-05 01:17:30|89.4|88.9|89.38|88.88|89.4|88.9|89.38|88.88|5
1736039860000|2025-01-05 01:17:40|89.41|88.91|89.39|88.89|89.41|88.91|89.39|88.89|3
1736039870000|2025-01-05 01:17:50|89.4|88.9|89.42|88.92|89.43|88.93|89.4|88.9|6
1736039880000|2025-01-05 01:18:00|89.43|88.93|89.45|88.95|89.45|88.95|89.41|88.91|10
1736039890000|2025-01-05 01:18:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736039900000|2025-01-05 01:18:20|89.48|88.98|89.48|88.98|89.49|88.99|89.47|88.97|5
1736039910000|2025-01-05 01:18:30|89.49|88.99|89.5|89|89.5|89|89.48|88.98|4
1736039920000|2025-01-05 01:18:40|89.49|88.99|89.5|89|89.5|89|89.45|88.95|8
1736039930000|2025-01-05 01:18:50|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736039950000|2025-01-05 01:19:10|89.54|89.04|89.57|89.07|89.57|89.07|89.54|89.04|4
1736039960000|2025-01-05 01:19:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736039970000|2025-01-05 01:19:30|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736040000000|2025-01-05 01:20:00|89.57|89.07|89.55|89.05|89.57|89.07|89.54|89.04|4
1736040010000|2025-01-05 01:20:10|89.56|89.06|89.59|89.09|89.59|89.09|89.56|89.06|6
1736040040000|2025-01-05 01:20:40|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736040060000|2025-01-05 01:21:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736040070000|2025-01-05 01:21:10|89.62|89.12|89.62|89.12|89.64|89.14|89.61|89.11|5
1736040080000|2025-01-05 01:21:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736040090000|2025-01-05 01:21:30|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736040110000|2025-01-05 01:21:50|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736040120000|2025-01-05 01:22:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736040130000|2025-01-05 01:22:10|89.62|89.12|89.63|89.13|89.63|89.13|89.61|89.11|4
1736040140000|2025-01-05 01:22:20|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736040150000|2025-01-05 01:22:30|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|4
1736040160000|2025-01-05 01:22:40|89.6|89.1|89.57|89.07|89.6|89.1|89.57|89.07|5
1736040170000|2025-01-05 01:22:50|89.56|89.06|89.51|89.01|89.56|89.06|89.51|89.01|3
1736040180000|2025-01-05 01:23:00|89.52|89.02|89.53|89.03|89.57|89.07|89.52|89.02|6
1736040190000|2025-01-05 01:23:10|89.51|89.01|89.58|89.08|89.59|89.09|89.51|89.01|7
1736040200000|2025-01-05 01:23:20|89.59|89.09|89.59|89.09|89.59|89.09|89.58|89.08|3
1736040210000|2025-01-05 01:23:30|89.58|89.08|89.58|89.08|89.6|89.1|89.58|89.08|3
1736040230000|2025-01-05 01:23:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736040240000|2025-01-05 01:24:00|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736040250000|2025-01-05 01:24:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736040270000|2025-01-05 01:24:30|89.61|89.11|89.63|89.13|89.63|89.13|89.61|89.11|3
1736040280000|2025-01-05 01:24:40|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736040290000|2025-01-05 01:24:50|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736040300000|2025-01-05 01:25:00|89.62|89.12|89.65|89.15|89.66|89.16|89.62|89.12|9
1736040310000|2025-01-05 01:25:10|89.63|89.13|89.61|89.11|89.64|89.14|89.61|89.11|6
1736040320000|2025-01-05 01:25:20|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736040330000|2025-01-05 01:25:30|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736040340000|2025-01-05 01:25:40|89.61|89.11|89.61|89.11|89.62|89.12|89.6|89.1|5
1736040350000|2025-01-05 01:25:50|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736040360000|2025-01-05 01:26:00|89.59|89.09|89.65|89.15|89.66|89.16|89.59|89.09|8
1736040370000|2025-01-05 01:26:10|89.63|89.13|89.68|89.18|89.68|89.18|89.63|89.13|6
1736040380000|2025-01-05 01:26:20|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|6
1736040390000|2025-01-05 01:26:30|89.61|89.11|89.57|89.07|89.61|89.11|89.56|89.06|7
1736040400000|2025-01-05 01:26:40|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736040410000|2025-01-05 01:26:50|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736040420000|2025-01-05 01:27:00|89.56|89.06|89.57|89.07|89.58|89.08|89.56|89.06|4
1736040440000|2025-01-05 01:27:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736040470000|2025-01-05 01:27:50|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736040480000|2025-01-05 01:28:00|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736040490000|2025-01-05 01:28:10|89.55|89.05|89.51|89.01|89.56|89.06|89.51|89.01|7
1736040500000|2025-01-05 01:28:20|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736040520000|2025-01-05 01:28:40|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736040540000|2025-01-05 01:29:00|89.51|89.01|89.52|89.02|89.52|89.02|89.51|89.01|2
1736040560000|2025-01-05 01:29:20|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|5
1736040570000|2025-01-05 01:29:30|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736040590000|2025-01-05 01:29:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736040600000|2025-01-05 01:30:00|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736040610000|2025-01-05 01:30:10|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736040650000|2025-01-05 01:30:50|89.57|89.07|89.51|89.01|89.57|89.07|89.51|89.01|7
1736040660000|2025-01-05 01:31:00|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736040670000|2025-01-05 01:31:10|89.5|89|89.5|89|89.53|89.03|89.5|89|4
1736040680000|2025-01-05 01:31:20|89.47|88.97|89.42|88.92|89.47|88.97|89.41|88.91|8
1736040690000|2025-01-05 01:31:30|89.4|88.9|89.4|88.9|89.4|88.9|89.4|88.9|1
1736040700000|2025-01-05 01:31:40|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736040710000|2025-01-05 01:31:50|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736040720000|2025-01-05 01:32:00|89.35|88.85|89.31|88.81|89.36|88.86|89.29|88.79|9
1736040730000|2025-01-05 01:32:10|89.32|88.82|89.31|88.81|89.33|88.83|89.3|88.8|10
1736040740000|2025-01-05 01:32:20|89.32|88.82|89.32|88.82|89.36|88.86|89.31|88.81|6
1736040750000|2025-01-05 01:32:30|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736040760000|2025-01-05 01:32:40|89.33|88.83|89.32|88.82|89.33|88.83|89.31|88.81|7
1736040770000|2025-01-05 01:32:50|89.31|88.81|89.37|88.87|89.37|88.87|89.31|88.81|4
1736040780000|2025-01-05 01:33:00|89.38|88.88|89.38|88.88|89.4|88.9|89.38|88.88|4
1736040790000|2025-01-05 01:33:10|89.39|88.89|89.41|88.91|89.41|88.91|89.39|88.89|5
1736040800000|2025-01-05 01:33:20|89.39|88.89|89.37|88.87|89.4|88.9|89.37|88.87|5
1736040810000|2025-01-05 01:33:30|89.36|88.86|89.36|88.86|89.36|88.86|89.34|88.84|5
1736040820000|2025-01-05 01:33:40|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|2
1736040840000|2025-01-05 01:34:00|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736040850000|2025-01-05 01:34:10|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|3
1736040880000|2025-01-05 01:34:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736040890000|2025-01-05 01:34:50|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736040900000|2025-01-05 01:35:00|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|4
1736040910000|2025-01-05 01:35:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|4
1736040920000|2025-01-05 01:35:20|89.28|88.78|89.3|88.8|89.3|88.8|89.28|88.78|6
1736040940000|2025-01-05 01:35:40|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736040950000|2025-01-05 01:35:50|89.28|88.78|89.14|88.64|89.28|88.78|89.14|88.64|8
1736040960000|2025-01-05 01:36:00|89.15|88.65|89.14|88.64|89.15|88.65|89.14|88.64|2
1736040980000|2025-01-05 01:36:20|89.09|88.59|89|88.5|89.09|88.59|88.98|88.48|8
1736040990000|2025-01-05 01:36:30|88.99|88.49|88.9|88.4|88.99|88.49|88.9|88.4|7
1736041000000|2025-01-05 01:36:40|88.91|88.41|89.03|88.53|89.03|88.53|88.91|88.41|14
1736041010000|2025-01-05 01:36:50|89.04|88.54|89.04|88.54|89.05|88.55|89.04|88.54|3
1736041020000|2025-01-05 01:37:00|89.03|88.53|89.04|88.54|89.06|88.56|89.02|88.52|10
1736041030000|2025-01-05 01:37:10|89.06|88.56|89.06|88.56|89.08|88.58|89.03|88.53|13
1736041040000|2025-01-05 01:37:20|89.05|88.55|88.99|88.49|89.06|88.56|88.98|88.48|9
1736041050000|2025-01-05 01:37:30|89|88.5|88.98|88.48|89.01|88.51|88.97|88.47|6
1736041060000|2025-01-05 01:37:40|88.99|88.49|89.02|88.52|89.03|88.53|88.99|88.49|4
1736041070000|2025-01-05 01:37:50|89.03|88.53|89.01|88.51|89.03|88.53|89.01|88.51|5
1736041080000|2025-01-05 01:38:00|89.02|88.52|89.05|88.55|89.06|88.56|89.02|88.52|10
1736041090000|2025-01-05 01:38:10|89.04|88.54|89.04|88.54|89.05|88.55|89.01|88.51|7
1736041100000|2025-01-05 01:38:20|89.02|88.52|89.04|88.54|89.04|88.54|89.02|88.52|3
1736041110000|2025-01-05 01:38:30|89.06|88.56|89.08|88.58|89.09|88.59|89.06|88.56|7
1736041120000|2025-01-05 01:38:40|89.07|88.57|89.07|88.57|89.08|88.58|89.07|88.57|3
1736041130000|2025-01-05 01:38:50|89.09|88.59|89.1|88.6|89.11|88.61|89.09|88.59|4
1736041140000|2025-01-05 01:39:00|89.08|88.58|89.1|88.6|89.11|88.61|89.08|88.58|7
1736041150000|2025-01-05 01:39:10|89.09|88.59|89.1|88.6|89.1|88.6|89.08|88.58|6
1736041160000|2025-01-05 01:39:20|89.11|88.61|89.09|88.59|89.11|88.61|89.09|88.59|5
1736041180000|2025-01-05 01:39:40|89.08|88.58|89.08|88.58|89.09|88.59|89.08|88.58|5
1736041190000|2025-01-05 01:39:50|89.09|88.59|89.06|88.56|89.09|88.59|89.06|88.56|6
1736041200000|2025-01-05 01:40:00|89.07|88.57|89.02|88.52|89.07|88.57|89.02|88.52|7
1736041210000|2025-01-05 01:40:10|89.03|88.53|89.02|88.52|89.06|88.56|89|88.5|12
1736041220000|2025-01-05 01:40:20|89.01|88.51|89.02|88.52|89.02|88.52|89.01|88.51|2
1736041240000|2025-01-05 01:40:40|89.07|88.57|89.09|88.59|89.09|88.59|89.06|88.56|5
1736041250000|2025-01-05 01:40:50|89.08|88.58|89.12|88.62|89.12|88.62|89.08|88.58|8
1736041260000|2025-01-05 01:41:00|89.17|88.67|89.16|88.66|89.17|88.67|89.16|88.66|2
1736041270000|2025-01-05 01:41:10|89.17|88.67|89.13|88.63|89.18|88.68|89.12|88.62|10
1736041280000|2025-01-05 01:41:20|89.14|88.64|89.16|88.66|89.16|88.66|89.14|88.64|4
1736041290000|2025-01-05 01:41:30|89.15|88.65|89.12|88.62|89.15|88.65|89.12|88.62|2
1736041300000|2025-01-05 01:41:40|89.13|88.63|89.17|88.67|89.17|88.67|89.12|88.62|6
1736041310000|2025-01-05 01:41:50|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|4
1736041320000|2025-01-05 01:42:00|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|3
1736041330000|2025-01-05 01:42:10|89.23|88.73|89.2|88.7|89.23|88.73|89.2|88.7|4
1736041350000|2025-01-05 01:42:30|89.21|88.71|89.21|88.71|89.21|88.71|89.21|88.71|1
1736041360000|2025-01-05 01:42:40|89.22|88.72|89.23|88.73|89.23|88.73|89.22|88.72|2
1736041370000|2025-01-05 01:42:50|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736041380000|2025-01-05 01:43:00|89.23|88.73|89.23|88.73|89.23|88.73|89.22|88.72|3
1736041390000|2025-01-05 01:43:10|89.24|88.74|89.28|88.78|89.29|88.79|89.24|88.74|7
1736041400000|2025-01-05 01:43:20|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736041410000|2025-01-05 01:43:30|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|5
1736041420000|2025-01-05 01:43:40|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|4
1736041450000|2025-01-05 01:44:10|89.33|88.83|89.33|88.83|89.33|88.83|89.32|88.82|3
1736041460000|2025-01-05 01:44:20|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736041470000|2025-01-05 01:44:30|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736041480000|2025-01-05 01:44:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736041500000|2025-01-05 01:45:00|89.34|88.84|89.31|88.81|89.34|88.84|89.29|88.79|6
1736041520000|2025-01-05 01:45:20|89.32|88.82|89.48|88.98|89.54|89.04|89.32|88.82|7
1736041530000|2025-01-05 01:45:30|89.49|88.99|89.49|88.99|89.5|89|89.48|88.98|11
1736041540000|2025-01-05 01:45:40|89.48|88.98|89.41|88.91|89.48|88.98|89.4|88.9|11
1736041550000|2025-01-05 01:45:50|89.4|88.9|89.38|88.88|89.4|88.9|89.37|88.87|6
1736041560000|2025-01-05 01:46:00|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|3
1736041570000|2025-01-05 01:46:10|89.34|88.84|89.38|88.88|89.38|88.88|89.34|88.84|14
1736041580000|2025-01-05 01:46:20|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|4
1736041590000|2025-01-05 01:46:30|89.38|88.88|89.31|88.81|89.38|88.88|89.3|88.8|9
1736041600000|2025-01-05 01:46:40|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|5
1736041610000|2025-01-05 01:46:50|89.3|88.8|89.3|88.8|89.31|88.81|89.29|88.79|8
1736041620000|2025-01-05 01:47:00|89.29|88.79|89.27|88.77|89.29|88.79|89.23|88.73|8
1736041630000|2025-01-05 01:47:10|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|4
1736041640000|2025-01-05 01:47:20|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|8
1736041650000|2025-01-05 01:47:30|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736041660000|2025-01-05 01:47:40|89.29|88.79|89.29|88.79|89.3|88.8|89.29|88.79|3
1736041670000|2025-01-05 01:47:50|89.3|88.8|89.3|88.8|89.31|88.81|89.29|88.79|7
1736041680000|2025-01-05 01:48:00|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736041690000|2025-01-05 01:48:10|89.3|88.8|89.31|88.81|89.31|88.81|89.29|88.79|3
1736041700000|2025-01-05 01:48:20|89.29|88.79|89.27|88.77|89.31|88.81|89.27|88.77|8
1736041710000|2025-01-05 01:48:30|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|4
1736041720000|2025-01-05 01:48:40|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736041740000|2025-01-05 01:49:00|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736041770000|2025-01-05 01:49:30|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736041780000|2025-01-05 01:49:40|89.29|88.79|89.31|88.81|89.31|88.81|89.29|88.79|6
1736041790000|2025-01-05 01:49:50|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736041800000|2025-01-05 01:50:00|89.3|88.8|89.34|88.84|89.35|88.85|89.3|88.8|6
1736041810000|2025-01-05 01:50:10|89.35|88.85|89.36|88.86|89.36|88.86|89.31|88.81|9
1736041820000|2025-01-05 01:50:20|89.35|88.85|89.37|88.87|89.38|88.88|89.35|88.85|6
1736041840000|2025-01-05 01:50:40|89.4|88.9|89.42|88.92|89.42|88.92|89.4|88.9|3
1736041850000|2025-01-05 01:50:50|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|5
1736041860000|2025-01-05 01:51:00|89.41|88.91|89.37|88.87|89.41|88.91|89.37|88.87|5
1736041870000|2025-01-05 01:51:10|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736041880000|2025-01-05 01:51:20|89.34|88.84|89.34|88.84|89.34|88.84|89.32|88.82|4
1736041890000|2025-01-05 01:51:30|89.36|88.86|89.31|88.81|89.37|88.87|89.3|88.8|6
1736041900000|2025-01-05 01:51:40|89.3|88.8|89.3|88.8|89.31|88.81|89.3|88.8|3
1736041910000|2025-01-05 01:51:50|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|4
1736041920000|2025-01-05 01:52:00|89.31|88.81|89.31|88.81|89.31|88.81|89.3|88.8|5
1736041930000|2025-01-05 01:52:10|89.34|88.84|89.36|88.86|89.37|88.87|89.34|88.84|6
1736041940000|2025-01-05 01:52:20|89.35|88.85|89.31|88.81|89.35|88.85|89.3|88.8|9
1736041950000|2025-01-05 01:52:30|89.32|88.82|89.3|88.8|89.34|88.84|89.3|88.8|7
1736041960000|2025-01-05 01:52:40|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|3
1736041970000|2025-01-05 01:52:50|89.27|88.77|89.14|88.64|89.27|88.77|89.14|88.64|6
1736041990000|2025-01-05 01:53:10|89.13|88.63|89.13|88.63|89.13|88.63|89.13|88.63|1
1736042000000|2025-01-05 01:53:20|89.12|88.62|89.14|88.64|89.14|88.64|89.12|88.62|3
1736042020000|2025-01-05 01:53:40|89.15|88.65|89.16|88.66|89.17|88.67|89.13|88.63|6
1736042030000|2025-01-05 01:53:50|89.17|88.67|89.16|88.66|89.17|88.67|89.13|88.63|5
1736042040000|2025-01-05 01:54:00|89.15|88.65|89.16|88.66|89.16|88.66|89.14|88.64|9
1736042050000|2025-01-05 01:54:10|89.17|88.67|89.17|88.67|89.18|88.68|89.16|88.66|4
1736042060000|2025-01-05 01:54:20|89.16|88.66|89.17|88.67|89.17|88.67|89.11|88.61|7
1736042070000|2025-01-05 01:54:30|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|2
1736042080000|2025-01-05 01:54:40|89.15|88.65|89.12|88.62|89.17|88.67|89.12|88.62|5
1736042090000|2025-01-05 01:54:50|89.13|88.63|89.17|88.67|89.18|88.68|89.13|88.63|4
1736042100000|2025-01-05 01:55:00|89.18|88.68|89.22|88.72|89.23|88.73|89.18|88.68|9
1736042120000|2025-01-05 01:55:20|89.24|88.74|89.27|88.77|89.27|88.77|89.24|88.74|2
1736042130000|2025-01-05 01:55:30|89.26|88.76|89.26|88.76|89.27|88.77|89.26|88.76|3
1736042140000|2025-01-05 01:55:40|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736042150000|2025-01-05 01:55:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736042160000|2025-01-05 01:56:00|89.27|88.77|89.29|88.79|89.29|88.79|89.27|88.77|3
1736042170000|2025-01-05 01:56:10|89.3|88.8|89.32|88.82|89.33|88.83|89.29|88.79|10
1736042180000|2025-01-05 01:56:20|89.33|88.83|89.33|88.83|89.37|88.87|89.33|88.83|12
1736042190000|2025-01-05 01:56:30|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736042210000|2025-01-05 01:56:50|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736042220000|2025-01-05 01:57:00|89.34|88.84|89.37|88.87|89.37|88.87|89.33|88.83|6
1736042230000|2025-01-05 01:57:10|89.36|88.86|89.34|88.84|89.36|88.86|89.34|88.84|2
1736042240000|2025-01-05 01:57:20|89.32|88.82|89.31|88.81|89.32|88.82|89.31|88.81|2
1736042260000|2025-01-05 01:57:40|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736042270000|2025-01-05 01:57:50|89.31|88.81|89.35|88.85|89.35|88.85|89.31|88.81|3
1736042280000|2025-01-05 01:58:00|89.36|88.86|89.36|88.86|89.36|88.86|89.35|88.85|3
1736042290000|2025-01-05 01:58:10|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736042300000|2025-01-05 01:58:20|89.39|88.89|89.41|88.91|89.42|88.92|89.39|88.89|6
1736042310000|2025-01-05 01:58:30|89.42|88.92|89.46|88.96|89.46|88.96|89.42|88.92|8
1736042330000|2025-01-05 01:58:50|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736042350000|2025-01-05 01:59:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736042360000|2025-01-05 01:59:20|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736042370000|2025-01-05 01:59:30|89.52|89.02|89.56|89.06|89.56|89.06|89.52|89.02|4
1736042380000|2025-01-05 01:59:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736042390000|2025-01-05 01:59:50|89.56|89.06|89.53|89.03|89.56|89.06|89.53|89.03|3
1736042400000|2025-01-05 02:00:00|89.54|89.04|89.59|89.09|89.59|89.09|89.53|89.03|7
1736042410000|2025-01-05 02:00:10|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736042420000|2025-01-05 02:00:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736042430000|2025-01-05 02:00:30|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736042440000|2025-01-05 02:00:40|89.59|89.09|89.62|89.12|89.62|89.12|89.59|89.09|4
1736042450000|2025-01-05 02:00:50|89.63|89.13|89.63|89.13|89.63|89.13|89.62|89.12|3
1736042460000|2025-01-05 02:01:00|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|4
1736042470000|2025-01-05 02:01:10|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736042490000|2025-01-05 02:01:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736042540000|2025-01-05 02:02:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736042550000|2025-01-05 02:02:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736042560000|2025-01-05 02:02:40|89.61|89.11|89.58|89.08|89.61|89.11|89.58|89.08|2
1736042570000|2025-01-05 02:02:50|89.59|89.09|89.57|89.07|89.59|89.09|89.53|89.03|10
1736042580000|2025-01-05 02:03:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736042590000|2025-01-05 02:03:10|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736042600000|2025-01-05 02:03:20|89.57|89.07|89.56|89.06|89.57|89.07|89.54|89.04|5
1736042610000|2025-01-05 02:03:30|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|4
1736042620000|2025-01-05 02:03:40|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736042670000|2025-01-05 02:04:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736042680000|2025-01-05 02:04:40|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736042690000|2025-01-05 02:04:50|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736042700000|2025-01-05 02:05:00|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736042710000|2025-01-05 02:05:10|89.54|89.04|89.48|88.98|89.54|89.04|89.48|88.98|6
1736042720000|2025-01-05 02:05:20|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|4
1736042730000|2025-01-05 02:05:30|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736042740000|2025-01-05 02:05:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736042750000|2025-01-05 02:05:50|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736042760000|2025-01-05 02:06:00|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736042790000|2025-01-05 02:06:30|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736042800000|2025-01-05 02:06:40|89.47|88.97|89.43|88.93|89.47|88.97|89.42|88.92|6
1736042810000|2025-01-05 02:06:50|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736042820000|2025-01-05 02:07:00|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|4
1736042830000|2025-01-05 02:07:10|89.38|88.88|89.41|88.91|89.41|88.91|89.38|88.88|4
1736042850000|2025-01-05 02:07:30|89.42|88.92|89.45|88.95|89.46|88.96|89.42|88.92|3
1736042860000|2025-01-05 02:07:40|89.44|88.94|89.44|88.94|89.44|88.94|89.42|88.92|4
1736042870000|2025-01-05 02:07:50|89.46|88.96|89.41|88.91|89.46|88.96|89.41|88.91|6
1736042880000|2025-01-05 02:08:00|89.42|88.92|89.45|88.95|89.46|88.96|89.41|88.91|7
1736042890000|2025-01-05 02:08:10|89.44|88.94|89.41|88.91|89.44|88.94|89.41|88.91|2
1736042910000|2025-01-05 02:08:30|89.4|88.9|89.4|88.9|89.4|88.9|89.4|88.9|1
1736042920000|2025-01-05 02:08:40|89.41|88.91|89.41|88.91|89.41|88.91|89.41|88.91|1
1736042930000|2025-01-05 02:08:50|89.44|88.94|89.42|88.92|89.45|88.95|89.42|88.92|9
1736042940000|2025-01-05 02:09:00|89.43|88.93|89.47|88.97|89.47|88.97|89.42|88.92|8
1736042950000|2025-01-05 02:09:10|89.48|88.98|89.5|89|89.5|89|89.48|88.98|3
1736042960000|2025-01-05 02:09:20|89.51|89.01|89.5|89|89.51|89.01|89.5|89|2
1736042980000|2025-01-05 02:09:40|89.51|89.01|89.52|89.02|89.52|89.02|89.51|89.01|2
1736042990000|2025-01-05 02:09:50|89.53|89.03|89.5|89|89.53|89.03|89.5|89|3
1736043010000|2025-01-05 02:10:10|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736043020000|2025-01-05 02:10:20|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736043030000|2025-01-05 02:10:30|89.48|88.98|89.58|89.08|89.59|89.09|89.48|88.98|6
1736043040000|2025-01-05 02:10:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736043050000|2025-01-05 02:10:50|89.6|89.1|89.66|89.16|89.67|89.17|89.6|89.1|8
1736043060000|2025-01-05 02:11:00|89.67|89.17|89.71|89.21|89.72|89.22|89.67|89.17|6
1736043070000|2025-01-05 02:11:10|89.72|89.22|89.71|89.21|89.72|89.22|89.69|89.19|5
1736043080000|2025-01-05 02:11:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043090000|2025-01-05 02:11:30|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|5
1736043100000|2025-01-05 02:11:40|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736043120000|2025-01-05 02:12:00|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|2
1736043130000|2025-01-05 02:12:10|89.74|89.24|89.75|89.25|89.76|89.26|89.73|89.23|7
1736043140000|2025-01-05 02:12:20|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736043150000|2025-01-05 02:12:30|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736043160000|2025-01-05 02:12:40|89.75|89.25|89.71|89.21|89.75|89.25|89.7|89.2|4
1736043180000|2025-01-05 02:13:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736043190000|2025-01-05 02:13:10|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736043200000|2025-01-05 02:13:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043210000|2025-01-05 02:13:30|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736043240000|2025-01-05 02:14:00|89.71|89.21|89.72|89.22|89.72|89.22|89.7|89.2|4
1736043260000|2025-01-05 02:14:20|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736043270000|2025-01-05 02:14:30|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736043280000|2025-01-05 02:14:40|89.76|89.26|89.78|89.28|89.79|89.29|89.76|89.26|5
1736043290000|2025-01-05 02:14:50|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736043300000|2025-01-05 02:15:00|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736043310000|2025-01-05 02:15:10|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|2
1736043320000|2025-01-05 02:15:20|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736043340000|2025-01-05 02:15:40|89.71|89.21|89.73|89.23|89.73|89.23|89.7|89.2|7
1736043350000|2025-01-05 02:15:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|2
1736043360000|2025-01-05 02:16:00|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736043380000|2025-01-05 02:16:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736043420000|2025-01-05 02:17:00|89.77|89.27|89.77|89.27|89.78|89.28|89.77|89.27|3
1736043430000|2025-01-05 02:17:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736043440000|2025-01-05 02:17:20|89.79|89.29|89.81|89.31|89.82|89.32|89.79|89.29|7
1736043460000|2025-01-05 02:17:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|4
1736043470000|2025-01-05 02:17:50|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|3
1736043490000|2025-01-05 02:18:10|89.8|89.3|89.8|89.3|89.82|89.32|89.8|89.3|6
1736043500000|2025-01-05 02:18:20|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736043530000|2025-01-05 02:18:50|89.77|89.27|89.72|89.22|89.77|89.27|89.72|89.22|5
1736043540000|2025-01-05 02:19:00|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|3
1736043550000|2025-01-05 02:19:10|89.7|89.2|89.67|89.17|89.7|89.2|89.67|89.17|4
1736043560000|2025-01-05 02:19:20|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736043580000|2025-01-05 02:19:40|89.7|89.2|89.67|89.17|89.7|89.2|89.67|89.17|6
1736043590000|2025-01-05 02:19:50|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736043600000|2025-01-05 02:20:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736043610000|2025-01-05 02:20:10|89.67|89.17|89.72|89.22|89.73|89.23|89.67|89.17|8
1736043620000|2025-01-05 02:20:20|89.73|89.23|89.76|89.26|89.76|89.26|89.72|89.22|4
1736043630000|2025-01-05 02:20:30|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736043640000|2025-01-05 02:20:40|89.75|89.25|89.71|89.21|89.76|89.26|89.71|89.21|8
1736043650000|2025-01-05 02:20:50|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|4
1736043670000|2025-01-05 02:21:10|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736043680000|2025-01-05 02:21:20|89.74|89.24|89.78|89.28|89.78|89.28|89.74|89.24|5
1736043690000|2025-01-05 02:21:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736043710000|2025-01-05 02:21:50|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736043720000|2025-01-05 02:22:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736043730000|2025-01-05 02:22:10|89.76|89.26|89.82|89.32|89.82|89.32|89.76|89.26|7
1736043740000|2025-01-05 02:22:20|89.83|89.33|89.86|89.36|89.87|89.37|89.82|89.32|7
1736043750000|2025-01-05 02:22:30|89.85|89.35|89.84|89.34|89.85|89.35|89.82|89.32|7
1736043760000|2025-01-05 02:22:40|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736043780000|2025-01-05 02:23:00|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|5
1736043790000|2025-01-05 02:23:10|89.88|89.38|89.85|89.35|89.88|89.38|89.85|89.35|8
1736043820000|2025-01-05 02:23:40|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736043830000|2025-01-05 02:23:50|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736043850000|2025-01-05 02:24:10|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736043860000|2025-01-05 02:24:20|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736043880000|2025-01-05 02:24:40|89.84|89.34|89.79|89.29|89.84|89.34|89.79|89.29|6
1736043890000|2025-01-05 02:24:50|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736043900000|2025-01-05 02:25:00|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|3
1736043910000|2025-01-05 02:25:10|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043920000|2025-01-05 02:25:20|89.73|89.23|89.75|89.25|89.75|89.25|89.73|89.23|2
1736043930000|2025-01-05 02:25:30|89.74|89.24|89.78|89.28|89.78|89.28|89.72|89.22|6
1736043940000|2025-01-05 02:25:40|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|7
1736043960000|2025-01-05 02:26:00|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736043970000|2025-01-05 02:26:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736043980000|2025-01-05 02:26:20|89.81|89.31|89.84|89.34|89.86|89.36|89.81|89.31|4
1736043990000|2025-01-05 02:26:30|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|4
1736044000000|2025-01-05 02:26:40|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|4
1736044010000|2025-01-05 02:26:50|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736044020000|2025-01-05 02:27:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736044030000|2025-01-05 02:27:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736044050000|2025-01-05 02:27:30|89.77|89.27|89.82|89.32|89.82|89.32|89.77|89.27|5
1736044060000|2025-01-05 02:27:40|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736044070000|2025-01-05 02:27:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736044080000|2025-01-05 02:28:00|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736044090000|2025-01-05 02:28:10|89.84|89.34|89.81|89.31|89.86|89.36|89.81|89.31|8
1736044100000|2025-01-05 02:28:20|89.82|89.32|89.81|89.31|89.82|89.32|89.81|89.31|2
1736044110000|2025-01-05 02:28:30|89.8|89.3|89.78|89.28|89.8|89.3|89.78|89.28|3
1736044120000|2025-01-05 02:28:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736044130000|2025-01-05 02:28:50|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|6
1736044140000|2025-01-05 02:29:00|89.75|89.25|89.77|89.27|89.78|89.28|89.75|89.25|4
1736044150000|2025-01-05 02:29:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736044160000|2025-01-05 02:29:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736044170000|2025-01-05 02:29:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736044180000|2025-01-05 02:29:40|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736044200000|2025-01-05 02:30:00|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736044210000|2025-01-05 02:30:10|89.78|89.28|89.72|89.22|89.78|89.28|89.72|89.22|5
1736044220000|2025-01-05 02:30:20|89.71|89.21|89.72|89.22|89.74|89.24|89.71|89.21|4
1736044230000|2025-01-05 02:30:30|89.71|89.21|89.71|89.21|89.71|89.21|89.7|89.2|3
1736044240000|2025-01-05 02:30:40|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736044250000|2025-01-05 02:30:50|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736044260000|2025-01-05 02:31:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736044270000|2025-01-05 02:31:10|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|4
1736044280000|2025-01-05 02:31:20|89.69|89.19|89.68|89.18|89.7|89.2|89.68|89.18|4
1736044290000|2025-01-05 02:31:30|89.67|89.17|89.62|89.12|89.67|89.17|89.62|89.12|6
1736044300000|2025-01-05 02:31:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736044310000|2025-01-05 02:31:50|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736044320000|2025-01-05 02:32:00|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736044330000|2025-01-05 02:32:10|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736044340000|2025-01-05 02:32:20|89.64|89.14|89.64|89.14|89.67|89.17|89.63|89.13|8
1736044350000|2025-01-05 02:32:30|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736044360000|2025-01-05 02:32:40|89.67|89.17|89.67|89.17|89.68|89.18|89.67|89.17|3
1736044370000|2025-01-05 02:32:50|89.68|89.18|89.63|89.13|89.68|89.18|89.62|89.12|6
1736044400000|2025-01-05 02:33:20|89.62|89.12|89.59|89.09|89.62|89.12|89.59|89.09|3
1736044410000|2025-01-05 02:33:30|89.6|89.1|89.6|89.1|89.6|89.1|89.59|89.09|3
1736044420000|2025-01-05 02:33:40|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736044430000|2025-01-05 02:33:50|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736044440000|2025-01-05 02:34:00|89.6|89.1|89.6|89.1|89.61|89.11|89.6|89.1|3
1736044450000|2025-01-05 02:34:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736044460000|2025-01-05 02:34:20|89.61|89.11|89.61|89.11|89.62|89.12|89.61|89.11|3
1736044470000|2025-01-05 02:34:30|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736044490000|2025-01-05 02:34:50|89.61|89.11|89.62|89.12|89.62|89.12|89.6|89.1|4
1736044500000|2025-01-05 02:35:00|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736044510000|2025-01-05 02:35:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736044520000|2025-01-05 02:35:20|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|6
1736044530000|2025-01-05 02:35:30|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736044540000|2025-01-05 02:35:40|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|4
1736044550000|2025-01-05 02:35:50|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736044560000|2025-01-05 02:36:00|89.68|89.18|89.69|89.19|89.69|89.19|89.66|89.16|5
1736044570000|2025-01-05 02:36:10|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736044580000|2025-01-05 02:36:20|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|5
1736044620000|2025-01-05 02:37:00|89.63|89.13|89.63|89.13|89.64|89.14|89.62|89.12|5
1736044630000|2025-01-05 02:37:10|89.62|89.12|89.64|89.14|89.67|89.17|89.62|89.12|10
1736044640000|2025-01-05 02:37:20|89.66|89.16|89.68|89.18|89.68|89.18|89.66|89.16|5
1736044650000|2025-01-05 02:37:30|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736044660000|2025-01-05 02:37:40|89.7|89.2|89.72|89.22|89.73|89.23|89.7|89.2|4
1736044670000|2025-01-05 02:37:50|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736044690000|2025-01-05 02:38:10|89.67|89.17|89.61|89.11|89.67|89.17|89.61|89.11|5
1736044700000|2025-01-05 02:38:20|89.62|89.12|89.62|89.12|89.63|89.13|89.61|89.11|5
1736044720000|2025-01-05 02:38:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736044730000|2025-01-05 02:38:50|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736044760000|2025-01-05 02:39:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736044770000|2025-01-05 02:39:30|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736044780000|2025-01-05 02:39:40|89.59|89.09|89.57|89.07|89.59|89.09|89.57|89.07|2
1736044790000|2025-01-05 02:39:50|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|4
1736044810000|2025-01-05 02:40:10|89.6|89.1|89.65|89.15|89.65|89.15|89.59|89.09|5
1736044820000|2025-01-05 02:40:20|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|5
1736044830000|2025-01-05 02:40:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736044850000|2025-01-05 02:40:50|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|4
1736044860000|2025-01-05 02:41:00|89.69|89.19|89.71|89.21|89.73|89.23|89.69|89.19|5
1736044870000|2025-01-05 02:41:10|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736044890000|2025-01-05 02:41:30|89.69|89.19|89.66|89.16|89.69|89.19|89.65|89.15|6
1736044900000|2025-01-05 02:41:40|89.67|89.17|89.65|89.15|89.68|89.18|89.65|89.15|4
1736044920000|2025-01-05 02:42:00|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|3
1736044930000|2025-01-05 02:42:10|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736044960000|2025-01-05 02:42:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736044970000|2025-01-05 02:42:50|89.6|89.1|89.56|89.06|89.6|89.1|89.56|89.06|4
1736044980000|2025-01-05 02:43:00|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|4
1736044990000|2025-01-05 02:43:10|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736045000000|2025-01-05 02:43:20|89.6|89.1|89.62|89.12|89.62|89.12|89.6|89.1|5
1736045010000|2025-01-05 02:43:30|89.63|89.13|89.62|89.12|89.64|89.14|89.62|89.12|4
1736045020000|2025-01-05 02:43:40|89.63|89.13|89.65|89.15|89.65|89.15|89.63|89.13|2
1736045030000|2025-01-05 02:43:50|89.64|89.14|89.68|89.18|89.68|89.18|89.64|89.14|5
1736045040000|2025-01-05 02:44:00|89.67|89.17|89.67|89.17|89.69|89.19|89.66|89.16|6
1736045050000|2025-01-05 02:44:10|89.68|89.18|89.69|89.19|89.7|89.2|89.68|89.18|3
1736045060000|2025-01-05 02:44:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736045070000|2025-01-05 02:44:30|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736045100000|2025-01-05 02:45:00|89.7|89.2|89.65|89.15|89.7|89.2|89.65|89.15|5
1736045110000|2025-01-05 02:45:10|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|3
1736045120000|2025-01-05 02:45:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736045130000|2025-01-05 02:45:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736045140000|2025-01-05 02:45:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736045150000|2025-01-05 02:45:50|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736045160000|2025-01-05 02:46:00|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736045170000|2025-01-05 02:46:10|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736045180000|2025-01-05 02:46:20|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736045220000|2025-01-05 02:47:00|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736045230000|2025-01-05 02:47:10|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736045250000|2025-01-05 02:47:30|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736045260000|2025-01-05 02:47:40|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736045270000|2025-01-05 02:47:50|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|3
1736045280000|2025-01-05 02:48:00|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|4
1736045290000|2025-01-05 02:48:10|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736045340000|2025-01-05 02:49:00|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736045370000|2025-01-05 02:49:30|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736045380000|2025-01-05 02:49:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736045390000|2025-01-05 02:49:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736045420000|2025-01-05 02:50:20|89.6|89.1|89.62|89.12|89.63|89.13|89.6|89.1|5
1736045430000|2025-01-05 02:50:30|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736045450000|2025-01-05 02:50:50|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736045480000|2025-01-05 02:51:20|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736045510000|2025-01-05 02:51:50|89.54|89.04|89.51|89.01|89.54|89.04|89.51|89.01|2
1736045530000|2025-01-05 02:52:10|89.52|89.02|89.57|89.07|89.57|89.07|89.52|89.02|4
1736045540000|2025-01-05 02:52:20|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736045550000|2025-01-05 02:52:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736045570000|2025-01-05 02:52:50|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|3
1736045580000|2025-01-05 02:53:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736045590000|2025-01-05 02:53:10|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736045630000|2025-01-05 02:53:50|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736045640000|2025-01-05 02:54:00|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736045660000|2025-01-05 02:54:20|89.56|89.06|89.49|88.99|89.56|89.06|89.49|88.99|6
1736045670000|2025-01-05 02:54:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736045680000|2025-01-05 02:54:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736045690000|2025-01-05 02:54:50|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|4
1736045700000|2025-01-05 02:55:00|89.46|88.96|89.47|88.97|89.48|88.98|89.46|88.96|4
1736045710000|2025-01-05 02:55:10|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736045720000|2025-01-05 02:55:20|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736045730000|2025-01-05 02:55:30|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736045740000|2025-01-05 02:55:40|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736045760000|2025-01-05 02:56:00|89.49|88.99|89.51|89.01|89.51|89.01|89.49|88.99|3
1736045770000|2025-01-05 02:56:10|89.52|89.02|89.53|89.03|89.54|89.04|89.52|89.02|3
1736045780000|2025-01-05 02:56:20|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736045800000|2025-01-05 02:56:40|89.51|89.01|89.54|89.04|89.54|89.04|89.51|89.01|4
1736045810000|2025-01-05 02:56:50|89.55|89.05|89.58|89.08|89.58|89.08|89.55|89.05|3
1736045870000|2025-01-05 02:57:50|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736045900000|2025-01-05 02:58:20|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736045910000|2025-01-05 02:58:30|89.63|89.13|89.67|89.17|89.67|89.17|89.63|89.13|4
1736045920000|2025-01-05 02:58:40|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736045940000|2025-01-05 02:59:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736045950000|2025-01-05 02:59:10|89.71|89.21|89.76|89.26|89.77|89.27|89.7|89.2|9
1736045970000|2025-01-05 02:59:30|89.77|89.27|89.74|89.24|89.77|89.27|89.74|89.24|4
1736045980000|2025-01-05 02:59:40|89.73|89.23|89.74|89.24|89.74|89.24|89.71|89.21|4
1736046000000|2025-01-05 03:00:00|89.75|89.25|89.73|89.23|89.76|89.26|89.73|89.23|4
1736046010000|2025-01-05 03:00:10|89.69|89.19|89.72|89.22|89.72|89.22|89.68|89.18|12
1736046020000|2025-01-05 03:00:20|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736046030000|2025-01-05 03:00:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736046040000|2025-01-05 03:00:40|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736046050000|2025-01-05 03:00:50|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736046060000|2025-01-05 03:01:00|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|5
1736046070000|2025-01-05 03:01:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736046090000|2025-01-05 03:01:30|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|7
1736046110000|2025-01-05 03:01:50|89.61|89.11|89.6|89.1|89.61|89.11|89.59|89.09|5
1736046120000|2025-01-05 03:02:00|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|7
1736046130000|2025-01-05 03:02:10|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|7
1736046140000|2025-01-05 03:02:20|89.65|89.15|89.62|89.12|89.65|89.15|89.62|89.12|2
1736046150000|2025-01-05 03:02:30|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736046160000|2025-01-05 03:02:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736046170000|2025-01-05 03:02:50|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736046180000|2025-01-05 03:03:00|89.6|89.1|89.61|89.11|89.61|89.11|89.58|89.08|8
1736046190000|2025-01-05 03:03:10|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736046200000|2025-01-05 03:03:20|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736046210000|2025-01-05 03:03:30|89.62|89.12|89.6|89.1|89.62|89.12|89.6|89.1|3
1736046220000|2025-01-05 03:03:40|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736046230000|2025-01-05 03:03:50|89.55|89.05|89.55|89.05|89.56|89.06|89.53|89.03|4
1736046240000|2025-01-05 03:04:00|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736046250000|2025-01-05 03:04:10|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736046260000|2025-01-05 03:04:20|89.55|89.05|89.53|89.03|89.55|89.05|89.53|89.03|5
1736046270000|2025-01-05 03:04:30|89.54|89.04|89.55|89.05|89.56|89.06|89.52|89.02|8
1736046280000|2025-01-05 03:04:40|89.53|89.03|89.52|89.02|89.53|89.03|89.52|89.02|2
1736046290000|2025-01-05 03:04:50|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736046300000|2025-01-05 03:05:00|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736046330000|2025-01-05 03:05:30|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|2
1736046340000|2025-01-05 03:05:40|89.57|89.07|89.58|89.08|89.59|89.09|89.57|89.07|4
1736046360000|2025-01-05 03:06:00|89.57|89.07|89.57|89.07|89.57|89.07|89.56|89.06|3
1736046370000|2025-01-05 03:06:10|89.56|89.06|89.5|89|89.56|89.06|89.5|89|9
1736046390000|2025-01-05 03:06:30|89.49|88.99|89.48|88.98|89.49|88.99|89.46|88.96|3
1736046400000|2025-01-05 03:06:40|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736046410000|2025-01-05 03:06:50|89.49|88.99|89.5|89|89.5|89|89.49|88.99|2
1736046420000|2025-01-05 03:07:00|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736046440000|2025-01-05 03:07:20|89.48|88.98|89.46|88.96|89.48|88.98|89.46|88.96|3
1736046480000|2025-01-05 03:08:00|89.45|88.95|89.46|88.96|89.46|88.96|89.44|88.94|6
1736046490000|2025-01-05 03:08:10|89.45|88.95|89.42|88.92|89.45|88.95|89.42|88.92|4
1736046500000|2025-01-05 03:08:20|89.41|88.91|89.36|88.86|89.42|88.92|89.36|88.86|5
1736046510000|2025-01-05 03:08:30|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736046520000|2025-01-05 03:08:40|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736046550000|2025-01-05 03:09:10|89.35|88.85|89.36|88.86|89.36|88.86|89.35|88.85|2
1736046560000|2025-01-05 03:09:20|89.37|88.87|89.36|88.86|89.39|88.89|89.36|88.86|6
1736046570000|2025-01-05 03:09:30|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736046580000|2025-01-05 03:09:40|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736046610000|2025-01-05 03:10:10|89.43|88.93|89.43|88.93|89.44|88.94|89.43|88.93|3
1736046620000|2025-01-05 03:10:20|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|3
1736046630000|2025-01-05 03:10:30|89.39|88.89|89.42|88.92|89.42|88.92|89.39|88.89|4
1736046640000|2025-01-05 03:10:40|89.45|88.95|89.44|88.94|89.45|88.95|89.43|88.93|4
1736046650000|2025-01-05 03:10:50|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736046660000|2025-01-05 03:11:00|89.47|88.97|89.51|89.01|89.51|89.01|89.47|88.97|7
1736046670000|2025-01-05 03:11:10|89.52|89.02|89.51|89.01|89.52|89.02|89.48|88.98|7
1736046680000|2025-01-05 03:11:20|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736046700000|2025-01-05 03:11:40|89.52|89.02|89.55|89.05|89.56|89.06|89.52|89.02|5
1736046710000|2025-01-05 03:11:50|89.54|89.04|89.5|89|89.54|89.04|89.5|89|5
1736046730000|2025-01-05 03:12:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736046750000|2025-01-05 03:12:30|89.5|89|89.49|88.99|89.5|89|89.49|88.99|2
1736046760000|2025-01-05 03:12:40|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|3
1736046770000|2025-01-05 03:12:50|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736046780000|2025-01-05 03:13:00|89.47|88.97|89.47|88.97|89.48|88.98|89.46|88.96|7
1736046790000|2025-01-05 03:13:10|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|8
1736046810000|2025-01-05 03:13:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736046820000|2025-01-05 03:13:40|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|2
1736046830000|2025-01-05 03:13:50|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736046850000|2025-01-05 03:14:10|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736046860000|2025-01-05 03:14:20|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736046880000|2025-01-05 03:14:40|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736046900000|2025-01-05 03:15:00|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736046910000|2025-01-05 03:15:10|89.45|88.95|89.47|88.97|89.47|88.97|89.45|88.95|2
1736046930000|2025-01-05 03:15:30|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|6
1736046940000|2025-01-05 03:15:40|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736046950000|2025-01-05 03:15:50|89.53|89.03|89.5|89|89.53|89.03|89.5|89|3
1736046960000|2025-01-05 03:16:00|89.51|89.01|89.53|89.03|89.54|89.04|89.51|89.01|4
1736046970000|2025-01-05 03:16:10|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736046980000|2025-01-05 03:16:20|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736046990000|2025-01-05 03:16:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736047000000|2025-01-05 03:16:40|89.55|89.05|89.57|89.07|89.57|89.07|89.55|89.05|2
1736047010000|2025-01-05 03:16:50|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736047020000|2025-01-05 03:17:00|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|4
1736047030000|2025-01-05 03:17:10|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|4
1736047040000|2025-01-05 03:17:20|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736047050000|2025-01-05 03:17:30|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736047070000|2025-01-05 03:17:50|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736047080000|2025-01-05 03:18:00|89.55|89.05|89.55|89.05|89.55|89.05|89.54|89.04|3
1736047100000|2025-01-05 03:18:20|89.54|89.04|89.46|88.96|89.54|89.04|89.46|88.96|8
1736047110000|2025-01-05 03:18:30|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736047130000|2025-01-05 03:18:50|89.4|88.9|89.4|88.9|89.4|88.9|89.39|88.89|3
1736047150000|2025-01-05 03:19:10|89.41|88.91|89.38|88.88|89.41|88.91|89.37|88.87|5
1736047160000|2025-01-05 03:19:20|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736047170000|2025-01-05 03:19:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736047190000|2025-01-05 03:19:50|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736047200000|2025-01-05 03:20:00|89.39|88.89|89.34|88.84|89.39|88.89|89.34|88.84|5
1736047210000|2025-01-05 03:20:10|89.35|88.85|89.41|88.91|89.41|88.91|89.35|88.85|6
1736047220000|2025-01-05 03:20:20|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|4
1736047230000|2025-01-05 03:20:30|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736047240000|2025-01-05 03:20:40|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736047250000|2025-01-05 03:20:50|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736047260000|2025-01-05 03:21:00|89.36|88.86|89.36|88.86|89.38|88.88|89.36|88.86|5
1736047270000|2025-01-05 03:21:10|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736047290000|2025-01-05 03:21:30|89.38|88.88|89.38|88.88|89.38|88.88|89.37|88.87|3
1736047300000|2025-01-05 03:21:40|89.37|88.87|89.35|88.85|89.37|88.87|89.35|88.85|3
1736047310000|2025-01-05 03:21:50|89.34|88.84|89.32|88.82|89.34|88.84|89.32|88.82|3
1736047320000|2025-01-05 03:22:00|89.31|88.81|89.28|88.78|89.31|88.81|89.28|88.78|3
1736047330000|2025-01-05 03:22:10|89.29|88.79|89.3|88.8|89.31|88.81|89.29|88.79|4
1736047340000|2025-01-05 03:22:20|89.31|88.81|89.34|88.84|89.35|88.85|89.31|88.81|4
1736047360000|2025-01-05 03:22:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736047380000|2025-01-05 03:23:00|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736047390000|2025-01-05 03:23:10|89.33|88.83|89.31|88.81|89.33|88.83|89.3|88.8|3
1736047400000|2025-01-05 03:23:20|89.32|88.82|89.34|88.84|89.35|88.85|89.32|88.82|6
1736047410000|2025-01-05 03:23:30|89.33|88.83|89.34|88.84|89.34|88.84|89.33|88.83|2
1736047440000|2025-01-05 03:24:00|89.33|88.83|89.3|88.8|89.33|88.83|89.29|88.79|5
1736047450000|2025-01-05 03:24:10|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736047460000|2025-01-05 03:24:20|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736047470000|2025-01-05 03:24:30|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736047480000|2025-01-05 03:24:40|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736047490000|2025-01-05 03:24:50|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736047500000|2025-01-05 03:25:00|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|6
1736047510000|2025-01-05 03:25:10|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736047520000|2025-01-05 03:25:20|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|2
1736047530000|2025-01-05 03:25:30|89.31|88.81|89.34|88.84|89.34|88.84|89.3|88.8|7
1736047550000|2025-01-05 03:25:50|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736047560000|2025-01-05 03:26:00|89.32|88.82|89.29|88.79|89.32|88.82|89.29|88.79|4
1736047570000|2025-01-05 03:26:10|89.3|88.8|89.36|88.86|89.37|88.87|89.3|88.8|6
1736047590000|2025-01-05 03:26:30|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736047600000|2025-01-05 03:26:40|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736047610000|2025-01-05 03:26:50|89.38|88.88|89.36|88.86|89.39|88.89|89.35|88.85|6
1736047620000|2025-01-05 03:27:00|89.35|88.85|89.34|88.84|89.36|88.86|89.34|88.84|6
1736047650000|2025-01-05 03:27:30|89.32|88.82|89.3|88.8|89.32|88.82|89.29|88.79|4
1736047670000|2025-01-05 03:27:50|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736047680000|2025-01-05 03:28:00|89.3|88.8|89.27|88.77|89.3|88.8|89.26|88.76|6
1736047690000|2025-01-05 03:28:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736047700000|2025-01-05 03:28:20|89.29|88.79|89.29|88.79|89.29|88.79|89.28|88.78|3
1736047710000|2025-01-05 03:28:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736047750000|2025-01-05 03:29:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736047760000|2025-01-05 03:29:20|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736047770000|2025-01-05 03:29:30|89.31|88.81|89.31|88.81|89.35|88.85|89.31|88.81|5
1736047790000|2025-01-05 03:29:50|89.32|88.82|89.32|88.82|89.34|88.84|89.32|88.82|4
1736047800000|2025-01-05 03:30:00|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|3
1736047810000|2025-01-05 03:30:10|89.3|88.8|89.26|88.76|89.3|88.8|89.26|88.76|6
1736047820000|2025-01-05 03:30:20|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736047830000|2025-01-05 03:30:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736035200000|2025-01-05 00:00:00|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736047840000|2025-01-05 03:30:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736047850000|2025-01-05 03:30:50|89.27|88.77|89.25|88.75|89.27|88.77|89.25|88.75|5
1736035210000|2025-01-05 00:00:10|90.32|89.82|90.33|89.83|90.33|89.83|90.32|89.82|2
1736047860000|2025-01-05 03:31:00|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736047870000|2025-01-05 03:31:10|89.26|88.76|89.26|88.76|89.28|88.78|89.26|88.76|6
1736035220000|2025-01-05 00:00:20|90.34|89.84|90.33|89.83|90.34|89.84|90.33|89.83|2
1736047880000|2025-01-05 03:31:20|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736035230000|2025-01-05 00:00:30|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736047890000|2025-01-05 03:31:30|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736035250000|2025-01-05 00:00:50|90.35|89.85|90.35|89.85|90.35|89.85|90.35|89.85|1
1736047900000|2025-01-05 03:31:40|89.27|88.77|89.27|88.77|89.28|88.78|89.27|88.77|3
1736047910000|2025-01-05 03:31:50|89.25|88.75|89.24|88.74|89.25|88.75|89.24|88.74|2
1736035260000|2025-01-05 00:01:00|90.34|89.84|90.35|89.85|90.35|89.85|90.34|89.84|2
1736047920000|2025-01-05 03:32:00|89.23|88.73|89.17|88.67|89.23|88.73|89.16|88.66|6
1736035270000|2025-01-05 00:01:10|90.36|89.86|90.35|89.85|90.36|89.86|90.34|89.84|4
1736047930000|2025-01-05 03:32:10|89.16|88.66|89.17|88.67|89.17|88.67|89.14|88.64|5
1736035280000|2025-01-05 00:01:20|90.34|89.84|90.34|89.84|90.34|89.84|90.34|89.84|1
1736047950000|2025-01-05 03:32:30|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736035290000|2025-01-05 00:01:30|90.33|89.83|90.32|89.82|90.33|89.83|90.32|89.82|2
1736047960000|2025-01-05 03:32:40|89.17|88.67|89.16|88.66|89.17|88.67|89.16|88.66|2
1736047970000|2025-01-05 03:32:50|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736035300000|2025-01-05 00:01:40|90.31|89.81|90.3|89.8|90.31|89.81|90.3|89.8|2
1736048010000|2025-01-05 03:33:30|89.16|88.66|89.16|88.66|89.16|88.66|89.16|88.66|1
1736035310000|2025-01-05 00:01:50|90.29|89.79|90.26|89.76|90.3|89.8|90.26|89.76|4
1736048020000|2025-01-05 03:33:40|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736035320000|2025-01-05 00:02:00|90.27|89.77|90.24|89.74|90.27|89.77|90.24|89.74|4
1736048030000|2025-01-05 03:33:50|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|3
1736035330000|2025-01-05 00:02:10|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|3
1736048040000|2025-01-05 03:34:00|89.13|88.63|89.14|88.64|89.14|88.64|89.13|88.63|2
1736048050000|2025-01-05 03:34:10|89.15|88.65|89.16|88.66|89.17|88.67|89.15|88.65|4
1736035340000|2025-01-05 00:02:20|90.2|89.7|90.19|89.69|90.2|89.7|90.19|89.69|2
1736048070000|2025-01-05 03:34:30|89.17|88.67|89.14|88.64|89.17|88.67|89.14|88.64|4
1736035350000|2025-01-05 00:02:30|90.18|89.68|90.11|89.61|90.18|89.68|90.11|89.61|6
1736048080000|2025-01-05 03:34:40|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736035360000|2025-01-05 00:02:40|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736048100000|2025-01-05 03:35:00|89.16|88.66|89.17|88.67|89.17|88.67|89.16|88.66|2
1736048110000|2025-01-05 03:35:10|89.16|88.66|89.17|88.67|89.17|88.67|89.15|88.65|4
1736035370000|2025-01-05 00:02:50|90.09|89.59|90.03|89.53|90.09|89.59|90.03|89.53|5
1736048120000|2025-01-05 03:35:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736035380000|2025-01-05 00:03:00|89.94|89.44|89.93|89.43|89.94|89.44|89.93|89.43|2
1736048130000|2025-01-05 03:35:30|89.2|88.7|89.26|88.76|89.26|88.76|89.2|88.7|6
1736035390000|2025-01-05 00:03:10|89.92|89.42|89.92|89.42|89.93|89.43|89.92|89.42|3
1736048140000|2025-01-05 03:35:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736035400000|2025-01-05 00:03:20|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|4
1736048160000|2025-01-05 03:36:00|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736035410000|2025-01-05 00:03:30|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|5
1736048170000|2025-01-05 03:36:10|89.28|88.78|89.31|88.81|89.32|88.82|89.28|88.78|5
1736035420000|2025-01-05 00:03:40|89.9|89.4|89.9|89.4|89.91|89.41|89.9|89.4|7
1736048180000|2025-01-05 03:36:20|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|6
1736035430000|2025-01-05 00:03:50|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|8
1736048200000|2025-01-05 03:36:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736035440000|2025-01-05 00:04:00|89.9|89.4|89.91|89.41|89.91|89.41|89.87|89.37|8
1736048210000|2025-01-05 03:36:50|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736035450000|2025-01-05 00:04:10|89.9|89.4|89.92|89.42|89.93|89.43|89.9|89.4|7
1736048220000|2025-01-05 03:37:00|89.28|88.78|89.27|88.77|89.28|88.78|89.26|88.76|4
1736035460000|2025-01-05 00:04:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736048230000|2025-01-05 03:37:10|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736035470000|2025-01-05 00:04:30|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736048240000|2025-01-05 03:37:20|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736035480000|2025-01-05 00:04:40|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|3
1736048250000|2025-01-05 03:37:30|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736035490000|2025-01-05 00:04:50|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|4
1736048260000|2025-01-05 03:37:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736048270000|2025-01-05 03:37:50|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736035500000|2025-01-05 00:05:00|89.91|89.41|89.91|89.41|89.91|89.41|89.9|89.4|3
1736048290000|2025-01-05 03:38:10|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736035510000|2025-01-05 00:05:10|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736048300000|2025-01-05 03:38:20|89.23|88.73|89.23|88.73|89.26|88.76|89.23|88.73|3
1736035520000|2025-01-05 00:05:20|89.89|89.39|89.83|89.33|89.89|89.39|89.83|89.33|7
1736048310000|2025-01-05 03:38:30|89.24|88.74|89.24|88.74|89.24|88.74|89.24|88.74|1
1736035530000|2025-01-05 00:05:30|89.82|89.32|89.8|89.3|89.82|89.32|89.8|89.3|9
1736048330000|2025-01-05 03:38:50|89.25|88.75|89.26|88.76|89.26|88.76|89.25|88.75|2
1736035540000|2025-01-05 00:05:40|89.79|89.29|89.79|89.29|89.8|89.3|89.78|89.28|5
1736048380000|2025-01-05 03:39:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736035550000|2025-01-05 00:05:50|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736048400000|2025-01-05 03:40:00|89.26|88.76|89.22|88.72|89.26|88.76|89.22|88.72|3
1736035560000|2025-01-05 00:06:00|89.78|89.28|89.8|89.3|89.8|89.3|89.77|89.27|4
1736048410000|2025-01-05 03:40:10|89.23|88.73|89.22|88.72|89.25|88.75|89.22|88.72|5
1736035570000|2025-01-05 00:06:10|89.79|89.29|89.79|89.29|89.8|89.3|89.79|89.29|5
1736048430000|2025-01-05 03:40:30|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736035580000|2025-01-05 00:06:20|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|3
1736048440000|2025-01-05 03:40:40|89.25|88.75|89.19|88.69|89.25|88.75|89.19|88.69|7
1736035590000|2025-01-05 00:06:30|89.78|89.28|89.74|89.24|89.78|89.28|89.74|89.24|2
1736048450000|2025-01-05 03:40:50|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736035600000|2025-01-05 00:06:40|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736048460000|2025-01-05 03:41:00|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736035610000|2025-01-05 00:06:50|89.7|89.2|89.72|89.22|89.73|89.23|89.7|89.2|5
1736048470000|2025-01-05 03:41:10|89.18|88.68|89.16|88.66|89.18|88.68|89.16|88.66|3
1736035630000|2025-01-05 00:07:10|89.79|89.29|89.78|89.28|89.82|89.32|89.78|89.28|11
1736048490000|2025-01-05 03:41:30|89.15|88.65|89.11|88.61|89.15|88.65|89.11|88.61|4
1736035640000|2025-01-05 00:07:20|89.79|89.29|89.82|89.32|89.82|89.32|89.78|89.28|7
1736048500000|2025-01-05 03:41:40|89.1|88.6|89.07|88.57|89.1|88.6|89.04|88.54|7
1736035650000|2025-01-05 00:07:30|89.8|89.3|89.77|89.27|89.83|89.33|89.77|89.27|5
1736048510000|2025-01-05 03:41:50|89.06|88.56|89.07|88.57|89.07|88.57|89.06|88.56|2
1736035660000|2025-01-05 00:07:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736048530000|2025-01-05 03:42:10|89.06|88.56|89.08|88.58|89.08|88.58|89.06|88.56|5
1736035670000|2025-01-05 00:07:50|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736048550000|2025-01-05 03:42:30|89.09|88.59|89.11|88.61|89.12|88.62|89.08|88.58|5
1736035680000|2025-01-05 00:08:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736048560000|2025-01-05 03:42:40|89.1|88.6|89.1|88.6|89.1|88.6|89.1|88.6|1
1736035690000|2025-01-05 00:08:10|89.8|89.3|89.82|89.32|89.82|89.32|89.8|89.3|3
1736048570000|2025-01-05 03:42:50|89.11|88.61|89.14|88.64|89.14|88.64|89.11|88.61|3
1736035700000|2025-01-05 00:08:20|89.83|89.33|89.91|89.41|89.91|89.41|89.81|89.31|7
1736048580000|2025-01-05 03:43:00|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736035710000|2025-01-05 00:08:30|89.9|89.4|89.98|89.48|89.98|89.48|89.9|89.4|11
1736048600000|2025-01-05 03:43:20|89.11|88.61|89.11|88.61|89.12|88.62|89.11|88.61|3
1736035720000|2025-01-05 00:08:40|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|3
1736048610000|2025-01-05 03:43:30|89.12|88.62|89.11|88.61|89.12|88.62|89.1|88.6|4
1736035740000|2025-01-05 00:09:00|90|89.5|89.98|89.48|90|89.5|89.98|89.48|3
1736048620000|2025-01-05 03:43:40|89.12|88.62|89.12|88.62|89.13|88.63|89.12|88.62|3
1736035750000|2025-01-05 00:09:10|89.97|89.47|89.96|89.46|89.97|89.47|89.95|89.45|4
1736048630000|2025-01-05 03:43:50|89.13|88.63|89.12|88.62|89.13|88.63|89.11|88.61|4
1736035760000|2025-01-05 00:09:20|89.97|89.47|89.99|89.49|90|89.5|89.97|89.47|5
1736048640000|2025-01-05 03:44:00|89.1|88.6|89.1|88.6|89.1|88.6|89.1|88.6|1
1736035770000|2025-01-05 00:09:30|90|89.5|90|89.5|90|89.5|90|89.5|1
1736048660000|2025-01-05 03:44:20|89.11|88.61|89.12|88.62|89.12|88.62|89.11|88.61|2
1736035780000|2025-01-05 00:09:40|89.97|89.47|89.93|89.43|89.97|89.47|89.92|89.42|4
1736048670000|2025-01-05 03:44:30|89.11|88.61|89.1|88.6|89.11|88.61|89.1|88.6|2
1736035790000|2025-01-05 00:09:50|89.96|89.46|89.97|89.47|89.98|89.48|89.96|89.46|4
1736048680000|2025-01-05 03:44:40|89.08|88.58|89.1|88.6|89.1|88.6|89.08|88.58|3
1736048690000|2025-01-05 03:44:50|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736035800000|2025-01-05 00:10:00|89.96|89.46|89.93|89.43|89.96|89.46|89.93|89.43|4
1736035810000|2025-01-05 00:10:10|89.94|89.44|89.98|89.48|89.99|89.49|89.94|89.44|4
1736048700000|2025-01-05 03:45:00|89.08|88.58|89.06|88.56|89.09|88.59|89.06|88.56|5
1736035820000|2025-01-05 00:10:20|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736048710000|2025-01-05 03:45:10|89.05|88.55|89.01|88.51|89.05|88.55|89|88.5|7
1736035830000|2025-01-05 00:10:30|89.98|89.48|90.01|89.51|90.03|89.53|89.98|89.48|11
1736048720000|2025-01-05 03:45:20|89|88.5|88.98|88.48|89|88.5|88.98|88.48|4
1736035840000|2025-01-05 00:10:40|89.99|89.49|89.98|89.48|90.01|89.51|89.98|89.48|6
1736048730000|2025-01-05 03:45:30|88.99|88.49|88.98|88.48|88.99|88.49|88.97|88.47|8
1736035850000|2025-01-05 00:10:50|89.99|89.49|89.99|89.49|90|89.5|89.99|89.49|3
1736048750000|2025-01-05 03:45:50|88.99|88.49|89.01|88.51|89.02|88.52|88.99|88.49|3
1736035860000|2025-01-05 00:11:00|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736048760000|2025-01-05 03:46:00|89.02|88.52|89.07|88.57|89.07|88.57|89.01|88.51|10
1736035880000|2025-01-05 00:11:20|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736048770000|2025-01-05 03:46:10|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|3
1736035900000|2025-01-05 00:11:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736048780000|2025-01-05 03:46:20|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736035920000|2025-01-05 00:12:00|89.98|89.48|90|89.5|90.01|89.51|89.98|89.48|4
1736048790000|2025-01-05 03:46:30|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736035940000|2025-01-05 00:12:20|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|3
1736048800000|2025-01-05 03:46:40|89.1|88.6|89.13|88.63|89.13|88.63|89.1|88.6|4
1736035950000|2025-01-05 00:12:30|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736048810000|2025-01-05 03:46:50|89.14|88.64|89.14|88.64|89.14|88.64|89.13|88.63|3
1736035960000|2025-01-05 00:12:40|90|89.5|89.97|89.47|90|89.5|89.97|89.47|5
1736048820000|2025-01-05 03:47:00|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736035970000|2025-01-05 00:12:50|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736035980000|2025-01-05 00:13:00|90.01|89.51|90.08|89.58|90.08|89.58|90.01|89.51|6
1736048830000|2025-01-05 03:47:10|89.14|88.64|89.17|88.67|89.17|88.67|89.14|88.64|4
1736035990000|2025-01-05 00:13:10|90.09|89.59|90.12|89.62|90.13|89.63|90.09|89.59|5
1736048850000|2025-01-05 03:47:30|89.18|88.68|89.21|88.71|89.22|88.72|89.18|88.68|6
1736036000000|2025-01-05 00:13:20|90.13|89.63|90.13|89.63|90.16|89.66|90.12|89.62|7
1736036010000|2025-01-05 00:13:30|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736048860000|2025-01-05 03:47:40|89.22|88.72|89.19|88.69|89.22|88.72|89.19|88.69|6
1736036030000|2025-01-05 00:13:50|90.13|89.63|90.13|89.63|90.14|89.64|90.12|89.62|5
1736048880000|2025-01-05 03:48:00|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736036040000|2025-01-05 00:14:00|90.14|89.64|90.18|89.68|90.18|89.68|90.14|89.64|5
1736036050000|2025-01-05 00:14:10|90.19|89.69|90.16|89.66|90.19|89.69|90.16|89.66|4
1736048890000|2025-01-05 03:48:10|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|2
1736036060000|2025-01-05 00:14:20|90.17|89.67|90.11|89.61|90.17|89.67|90.1|89.6|11
1736048900000|2025-01-05 03:48:20|89.23|88.73|89.21|88.71|89.26|88.76|89.21|88.71|5
1736036080000|2025-01-05 00:14:40|90.15|89.65|90.15|89.65|90.15|89.65|90.15|89.65|1
1736048910000|2025-01-05 03:48:30|89.22|88.72|89.23|88.73|89.23|88.73|89.21|88.71|4
1736036090000|2025-01-05 00:14:50|90.16|89.66|90.13|89.63|90.16|89.66|90.13|89.63|3
1736048920000|2025-01-05 03:48:40|89.21|88.71|89.22|88.72|89.22|88.72|89.21|88.71|4
1736048930000|2025-01-05 03:48:50|89.24|88.74|89.23|88.73|89.25|88.75|89.23|88.73|4
1736036100000|2025-01-05 00:15:00|90.15|89.65|90.13|89.63|90.16|89.66|90.12|89.62|5
1736048950000|2025-01-05 03:49:10|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|3
1736036110000|2025-01-05 00:15:10|90.12|89.62|90.17|89.67|90.18|89.68|90.12|89.62|7
1736048960000|2025-01-05 03:49:20|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736036120000|2025-01-05 00:15:20|90.18|89.68|90.24|89.74|90.24|89.74|90.18|89.68|7
1736048970000|2025-01-05 03:49:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736036130000|2025-01-05 00:15:30|90.25|89.75|90.22|89.72|90.25|89.75|90.22|89.72|3
1736048980000|2025-01-05 03:49:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736036150000|2025-01-05 00:15:50|90.23|89.73|90.28|89.78|90.29|89.79|90.23|89.73|7
1736048990000|2025-01-05 03:49:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736036160000|2025-01-05 00:16:00|90.27|89.77|90.26|89.76|90.27|89.77|90.25|89.75|4
1736036170000|2025-01-05 00:16:10|90.25|89.75|90.26|89.76|90.26|89.76|90.25|89.75|2
1736049000000|2025-01-05 03:50:00|89.25|88.75|89.21|88.71|89.25|88.75|89.21|88.71|2
1736036180000|2025-01-05 00:16:20|90.27|89.77|90.32|89.82|90.32|89.82|90.27|89.77|6
1736049010000|2025-01-05 03:50:10|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736036190000|2025-01-05 00:16:30|90.34|89.84|90.27|89.77|90.34|89.84|90.27|89.77|9
1736049020000|2025-01-05 03:50:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736036200000|2025-01-05 00:16:40|90.26|89.76|90.28|89.78|90.3|89.8|90.26|89.76|6
1736049040000|2025-01-05 03:50:40|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736036210000|2025-01-05 00:16:50|90.29|89.79|90.29|89.79|90.3|89.8|90.29|89.79|3
1736049050000|2025-01-05 03:50:50|89.19|88.69|89.21|88.71|89.22|88.72|89.19|88.69|4
1736036220000|2025-01-05 00:17:00|90.3|89.8|90.29|89.79|90.3|89.8|90.29|89.79|4
1736049060000|2025-01-05 03:51:00|89.22|88.72|89.22|88.72|89.24|88.74|89.22|88.72|6
1736036230000|2025-01-05 00:17:10|90.3|89.8|90.31|89.81|90.35|89.85|90.3|89.8|7
1736049070000|2025-01-05 03:51:10|89.23|88.73|89.22|88.72|89.23|88.73|89.22|88.72|2
1736036240000|2025-01-05 00:17:20|90.32|89.82|90.32|89.82|90.34|89.84|90.32|89.82|9
1736049080000|2025-01-05 03:51:20|89.21|88.71|89.21|88.71|89.21|88.71|89.21|88.71|1
1736036250000|2025-01-05 00:17:30|90.3|89.8|90.32|89.82|90.32|89.82|90.3|89.8|5
1736049090000|2025-01-05 03:51:30|89.2|88.7|89.2|88.7|89.2|88.7|89.2|88.7|1
1736036260000|2025-01-05 00:17:40|90.3|89.8|90.3|89.8|90.3|89.8|90.3|89.8|1
1736049100000|2025-01-05 03:51:40|89.21|88.71|89.2|88.7|89.21|88.71|89.19|88.69|4
1736036270000|2025-01-05 00:17:50|90.28|89.78|90.28|89.78|90.28|89.78|90.27|89.77|3
1736049110000|2025-01-05 03:51:50|89.19|88.69|89.19|88.69|89.2|88.7|89.19|88.69|5
1736036280000|2025-01-05 00:18:00|90.3|89.8|90.31|89.81|90.31|89.81|90.3|89.8|2
1736049130000|2025-01-05 03:52:10|89.2|88.7|89.23|88.73|89.23|88.73|89.2|88.7|3
1736036290000|2025-01-05 00:18:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|6
1736049140000|2025-01-05 03:52:20|89.22|88.72|89.24|88.74|89.24|88.74|89.22|88.72|3
1736036300000|2025-01-05 00:18:20|90.3|89.8|90.31|89.81|90.32|89.82|90.3|89.8|6
1736049150000|2025-01-05 03:52:30|89.25|88.75|89.25|88.75|89.25|88.75|89.25|88.75|1
1736036310000|2025-01-05 00:18:30|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|5
1736049160000|2025-01-05 03:52:40|89.26|88.76|89.29|88.79|89.29|88.79|89.26|88.76|4
1736036320000|2025-01-05 00:18:40|90.28|89.78|90.29|89.79|90.29|89.79|90.27|89.77|4
1736049190000|2025-01-05 03:53:10|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736036340000|2025-01-05 00:19:00|90.28|89.78|90.28|89.78|90.29|89.79|90.28|89.78|3
1736049200000|2025-01-05 03:53:20|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736036350000|2025-01-05 00:19:10|90.27|89.77|90.26|89.76|90.27|89.77|90.26|89.76|2
1736049210000|2025-01-05 03:53:30|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736036360000|2025-01-05 00:19:20|90.27|89.77|90.3|89.8|90.3|89.8|90.27|89.77|6
1736049220000|2025-01-05 03:53:40|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|6
1736036370000|2025-01-05 00:19:30|90.31|89.81|90.32|89.82|90.32|89.82|90.31|89.81|2
1736049230000|2025-01-05 03:53:50|89.28|88.78|89.28|88.78|89.28|88.78|89.27|88.77|5
1736036380000|2025-01-05 00:19:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736049250000|2025-01-05 03:54:10|89.27|88.77|89.26|88.76|89.27|88.77|89.25|88.75|4
1736036390000|2025-01-05 00:19:50|90.32|89.82|90.31|89.81|90.32|89.82|90.3|89.8|4
1736049270000|2025-01-05 03:54:30|89.25|88.75|89.2|88.7|89.25|88.75|89.19|88.69|7
1736049280000|2025-01-05 03:54:40|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736036400000|2025-01-05 00:20:00|90.3|89.8|90.31|89.81|90.31|89.81|90.28|89.78|5
1736049290000|2025-01-05 03:54:50|89.24|88.74|89.2|88.7|89.26|88.76|89.2|88.7|12
1736036410000|2025-01-05 00:20:10|90.3|89.8|90.29|89.79|90.3|89.8|90.28|89.78|5
1736036420000|2025-01-05 00:20:20|90.3|89.8|90.28|89.78|90.3|89.8|90.28|89.78|3
1736049300000|2025-01-05 03:55:00|89.21|88.71|89.21|88.71|89.25|88.75|89.21|88.71|8
1736036430000|2025-01-05 00:20:30|90.29|89.79|90.21|89.71|90.29|89.79|90.21|89.71|7
1736049310000|2025-01-05 03:55:10|89.2|88.7|89.17|88.67|89.2|88.7|89.17|88.67|5
1736036440000|2025-01-05 00:20:40|90.22|89.72|90.15|89.65|90.22|89.72|90.13|89.63|12
1736049320000|2025-01-05 03:55:20|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736036450000|2025-01-05 00:20:50|90.16|89.66|90.18|89.68|90.18|89.68|90.16|89.66|7
1736049330000|2025-01-05 03:55:30|89.19|88.69|89.18|88.68|89.2|88.7|89.18|88.68|6
1736036460000|2025-01-05 00:21:00|90.17|89.67|90.15|89.65|90.17|89.67|90.13|89.63|5
1736049340000|2025-01-05 03:55:40|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736036470000|2025-01-05 00:21:10|90.16|89.66|90.12|89.62|90.16|89.66|90.12|89.62|13
1736049360000|2025-01-05 03:56:00|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736036480000|2025-01-05 00:21:20|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736049370000|2025-01-05 03:56:10|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|2
1736036490000|2025-01-05 00:21:30|90.11|89.61|90.08|89.58|90.11|89.61|90.07|89.57|5
1736049380000|2025-01-05 03:56:20|89.21|88.71|89.23|88.73|89.25|88.75|89.2|88.7|5
1736036510000|2025-01-05 00:21:50|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|6
1736049400000|2025-01-05 03:56:40|89.24|88.74|89.24|88.74|89.24|88.74|89.23|88.73|3
1736036520000|2025-01-05 00:22:00|90.1|89.6|90.15|89.65|90.15|89.65|90.09|89.59|6
1736049420000|2025-01-05 03:57:00|89.25|88.75|89.24|88.74|89.25|88.75|89.23|88.73|3
1736036530000|2025-01-05 00:22:10|90.16|89.66|90.19|89.69|90.2|89.7|90.16|89.66|7
1736049430000|2025-01-05 03:57:10|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736036540000|2025-01-05 00:22:20|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|4
1736049440000|2025-01-05 03:57:20|89.25|88.75|89.25|88.75|89.25|88.75|89.25|88.75|1
1736036550000|2025-01-05 00:22:30|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|6
1736049450000|2025-01-05 03:57:30|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|8
1736036560000|2025-01-05 00:22:40|90.18|89.68|90.17|89.67|90.18|89.68|90.16|89.66|3
1736049460000|2025-01-05 03:57:40|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736036570000|2025-01-05 00:22:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736049480000|2025-01-05 03:58:00|89.28|88.78|89.33|88.83|89.33|88.83|89.28|88.78|3
1736036580000|2025-01-05 00:23:00|90.17|89.67|90.13|89.63|90.17|89.67|90.13|89.63|5
1736049490000|2025-01-05 03:58:10|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736036590000|2025-01-05 00:23:10|90.14|89.64|90.17|89.67|90.17|89.67|90.14|89.64|6
1736049500000|2025-01-05 03:58:20|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736036600000|2025-01-05 00:23:20|90.16|89.66|90.18|89.68|90.19|89.69|90.16|89.66|5
1736049520000|2025-01-05 03:58:40|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|5
1736036610000|2025-01-05 00:23:30|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736049530000|2025-01-05 03:58:50|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736036620000|2025-01-05 00:23:40|90.21|89.71|90.2|89.7|90.21|89.71|90.2|89.7|2
1736049550000|2025-01-05 03:59:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736036630000|2025-01-05 00:23:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736049570000|2025-01-05 03:59:30|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|4
1736036650000|2025-01-05 00:24:10|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736049580000|2025-01-05 03:59:40|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736036660000|2025-01-05 00:24:20|90.19|89.69|90.17|89.67|90.19|89.69|90.17|89.67|3
1736049600000|2025-01-05 04:00:00|89.36|88.86|89.36|88.86|89.36|88.86|89.34|88.84|7
1736036670000|2025-01-05 00:24:30|90.14|89.64|90.12|89.62|90.14|89.64|90.12|89.62|4
1736049610000|2025-01-05 04:00:10|89.37|88.87|89.42|88.92|89.42|88.92|89.37|88.87|6
1736036680000|2025-01-05 00:24:40|90.11|89.61|90.1|89.6|90.11|89.61|90.09|89.59|4
1736049620000|2025-01-05 04:00:20|89.43|88.93|89.47|88.97|89.47|88.97|89.41|88.91|8
1736036700000|2025-01-05 00:25:00|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736049630000|2025-01-05 04:00:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736036710000|2025-01-05 00:25:10|90.11|89.61|90.1|89.6|90.12|89.62|90.1|89.6|4
1736049640000|2025-01-05 04:00:40|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736036720000|2025-01-05 00:25:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736049650000|2025-01-05 04:00:50|89.43|88.93|89.45|88.95|89.46|88.96|89.41|88.91|11
1736036730000|2025-01-05 00:25:30|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736049660000|2025-01-05 04:01:00|89.44|88.94|89.48|88.98|89.48|88.98|89.44|88.94|3
1736036740000|2025-01-05 00:25:40|90.08|89.58|90.1|89.6|90.11|89.61|90.07|89.57|7
1736049670000|2025-01-05 04:01:10|89.5|89|89.49|88.99|89.54|89.04|89.49|88.99|8
1736036750000|2025-01-05 00:25:50|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736049680000|2025-01-05 04:01:20|89.48|88.98|89.52|89.02|89.52|89.02|89.48|88.98|6
1736036770000|2025-01-05 00:26:10|90.07|89.57|90.06|89.56|90.07|89.57|90.06|89.56|2
1736049690000|2025-01-05 04:01:30|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736036780000|2025-01-05 00:26:20|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736049710000|2025-01-05 04:01:50|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|4
1736036790000|2025-01-05 00:26:30|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736049720000|2025-01-05 04:02:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736036800000|2025-01-05 00:26:40|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|2
1736049730000|2025-01-05 04:02:10|89.58|89.08|89.57|89.07|89.58|89.08|89.56|89.06|6
1736036820000|2025-01-05 00:27:00|90|89.5|90|89.5|90|89.5|90|89.5|1
1736049740000|2025-01-05 04:02:20|89.59|89.09|89.59|89.09|89.61|89.11|89.59|89.09|4
1736036840000|2025-01-05 00:27:20|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736049750000|2025-01-05 04:02:30|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736036860000|2025-01-05 00:27:40|90.01|89.51|90.01|89.51|90.01|89.51|90|89.5|5
1736049760000|2025-01-05 04:02:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736036870000|2025-01-05 00:27:50|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736049770000|2025-01-05 04:02:50|89.6|89.1|89.63|89.13|89.63|89.13|89.59|89.09|5
1736036880000|2025-01-05 00:28:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736049780000|2025-01-05 04:03:00|89.62|89.12|89.64|89.14|89.64|89.14|89.61|89.11|5
1736036890000|2025-01-05 00:28:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736049790000|2025-01-05 04:03:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736036900000|2025-01-05 00:28:20|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736049810000|2025-01-05 04:03:30|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736036910000|2025-01-05 00:28:30|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736049820000|2025-01-05 04:03:40|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736036920000|2025-01-05 00:28:40|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736049840000|2025-01-05 04:04:00|89.6|89.1|89.63|89.13|89.63|89.13|89.6|89.1|7
1736036930000|2025-01-05 00:28:50|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736049850000|2025-01-05 04:04:10|89.64|89.14|89.64|89.14|89.65|89.15|89.64|89.14|3
1736036940000|2025-01-05 00:29:00|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736049860000|2025-01-05 04:04:20|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736036950000|2025-01-05 00:29:10|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736049870000|2025-01-05 04:04:30|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736036960000|2025-01-05 00:29:20|90.03|89.53|90.04|89.54|90.05|89.55|90.03|89.53|4
1736049880000|2025-01-05 04:04:40|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736036970000|2025-01-05 00:29:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736049890000|2025-01-05 04:04:50|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736036980000|2025-01-05 00:29:40|90.06|89.56|90.05|89.55|90.06|89.56|90.05|89.55|2
1736049900000|2025-01-05 04:05:00|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|3
1736036990000|2025-01-05 00:29:50|90.04|89.54|90.08|89.58|90.08|89.58|90.04|89.54|4
1736049910000|2025-01-05 04:05:10|89.74|89.24|89.75|89.25|89.75|89.25|89.74|89.24|2
1736037000000|2025-01-05 00:30:00|90.09|89.59|90.11|89.61|90.11|89.61|90.08|89.58|5
1736049920000|2025-01-05 04:05:20|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736037010000|2025-01-05 00:30:10|90.1|89.6|90.11|89.61|90.11|89.61|90.09|89.59|3
1736049930000|2025-01-05 04:05:30|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|3
1736037020000|2025-01-05 00:30:20|90.1|89.6|90.08|89.58|90.1|89.6|90.07|89.57|7
1736049940000|2025-01-05 04:05:40|89.69|89.19|89.69|89.19|89.69|89.19|89.67|89.17|7
1736037030000|2025-01-05 00:30:30|90.07|89.57|90.03|89.53|90.07|89.57|90.02|89.52|3
1736049950000|2025-01-05 04:05:50|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736037050000|2025-01-05 00:30:50|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736049960000|2025-01-05 04:06:00|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|3
1736037070000|2025-01-05 00:31:10|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736049970000|2025-01-05 04:06:10|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736037080000|2025-01-05 00:31:20|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|3
1736049990000|2025-01-05 04:06:30|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|5
1736037090000|2025-01-05 00:31:30|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736050000000|2025-01-05 04:06:40|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|7
1736037100000|2025-01-05 00:31:40|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736050010000|2025-01-05 04:06:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736037110000|2025-01-05 00:31:50|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736050020000|2025-01-05 04:07:00|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|4
1736037120000|2025-01-05 00:32:00|89.94|89.44|89.9|89.4|89.94|89.44|89.9|89.4|6
1736050030000|2025-01-05 04:07:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|3
1736037130000|2025-01-05 00:32:10|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|2
1736050040000|2025-01-05 04:07:20|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736037140000|2025-01-05 00:32:20|89.92|89.42|89.91|89.41|89.92|89.42|89.9|89.4|6
1736050050000|2025-01-05 04:07:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736037150000|2025-01-05 00:32:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736050060000|2025-01-05 04:07:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736037160000|2025-01-05 00:32:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736050070000|2025-01-05 04:07:50|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736037180000|2025-01-05 00:33:00|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736050080000|2025-01-05 04:08:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736037190000|2025-01-05 00:33:10|89.94|89.44|89.93|89.43|89.94|89.44|89.93|89.43|2
1736050090000|2025-01-05 04:08:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736037220000|2025-01-05 00:33:40|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736050130000|2025-01-05 04:08:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736037230000|2025-01-05 00:33:50|89.95|89.45|89.94|89.44|89.97|89.47|89.94|89.44|4
1736050140000|2025-01-05 04:09:00|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736037240000|2025-01-05 00:34:00|89.95|89.45|89.96|89.46|89.97|89.47|89.95|89.45|3
1736050150000|2025-01-05 04:09:10|89.7|89.2|89.76|89.26|89.76|89.26|89.7|89.2|10
1736037250000|2025-01-05 00:34:10|89.97|89.47|90|89.5|90|89.5|89.97|89.47|3
1736050160000|2025-01-05 04:09:20|89.73|89.23|89.74|89.24|89.75|89.25|89.73|89.23|3
1736037260000|2025-01-05 00:34:20|90.01|89.51|90.01|89.51|90.02|89.52|90.01|89.51|3
1736050170000|2025-01-05 04:09:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736037280000|2025-01-05 00:34:40|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736050180000|2025-01-05 04:09:40|89.75|89.25|89.78|89.28|89.79|89.29|89.75|89.25|5
1736050190000|2025-01-05 04:09:50|89.77|89.27|89.77|89.27|89.78|89.28|89.76|89.26|5
1736037300000|2025-01-05 00:35:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736037310000|2025-01-05 00:35:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736050200000|2025-01-05 04:10:00|89.76|89.26|89.76|89.26|89.77|89.27|89.74|89.24|5
1736037320000|2025-01-05 00:35:20|90|89.5|90.02|89.52|90.02|89.52|90|89.5|3
1736050210000|2025-01-05 04:10:10|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736037330000|2025-01-05 00:35:30|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736050220000|2025-01-05 04:10:20|89.75|89.25|89.7|89.2|89.75|89.25|89.7|89.2|5
1736037340000|2025-01-05 00:35:40|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736050230000|2025-01-05 04:10:30|89.71|89.21|89.7|89.2|89.71|89.21|89.69|89.19|4
1736037350000|2025-01-05 00:35:50|90.01|89.51|89.98|89.48|90.01|89.51|89.98|89.48|4
1736050250000|2025-01-05 04:10:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736037360000|2025-01-05 00:36:00|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736050260000|2025-01-05 04:11:00|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|4
1736037370000|2025-01-05 00:36:10|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736050270000|2025-01-05 04:11:10|89.7|89.2|89.74|89.24|89.75|89.25|89.7|89.2|8
1736037400000|2025-01-05 00:36:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736050280000|2025-01-05 04:11:20|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736037410000|2025-01-05 00:36:50|90.01|89.51|90.08|89.58|90.1|89.6|90.01|89.51|8
1736050290000|2025-01-05 04:11:30|89.76|89.26|89.79|89.29|89.79|89.29|89.76|89.26|3
1736037420000|2025-01-05 00:37:00|90.09|89.59|90.11|89.61|90.12|89.62|90.09|89.59|3
1736050300000|2025-01-05 04:11:40|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736037430000|2025-01-05 00:37:10|90.12|89.62|90.13|89.63|90.13|89.63|90.12|89.62|4
1736050310000|2025-01-05 04:11:50|89.76|89.26|89.74|89.24|89.76|89.26|89.74|89.24|3
1736037440000|2025-01-05 00:37:20|90.14|89.64|90.14|89.64|90.14|89.64|90.14|89.64|1
1736050340000|2025-01-05 04:12:20|89.73|89.23|89.7|89.2|89.73|89.23|89.69|89.19|7
1736037450000|2025-01-05 00:37:30|90.13|89.63|90.12|89.62|90.13|89.63|90.12|89.62|2
1736050370000|2025-01-05 04:12:50|89.69|89.19|89.68|89.18|89.7|89.2|89.68|89.18|4
1736037460000|2025-01-05 00:37:40|90.11|89.61|90.1|89.6|90.11|89.61|90.1|89.6|2
1736050380000|2025-01-05 04:13:00|89.67|89.17|89.63|89.13|89.68|89.18|89.61|89.11|10
1736037470000|2025-01-05 00:37:50|90.09|89.59|90.08|89.58|90.1|89.6|90.08|89.58|3
1736050390000|2025-01-05 04:13:10|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|4
1736037480000|2025-01-05 00:38:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736050400000|2025-01-05 04:13:20|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736037490000|2025-01-05 00:38:10|90.07|89.57|90.01|89.51|90.07|89.57|90.01|89.51|3
1736050410000|2025-01-05 04:13:30|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|4
1736037500000|2025-01-05 00:38:20|90.04|89.54|90.01|89.51|90.04|89.54|90.01|89.51|2
1736050420000|2025-01-05 04:13:40|89.62|89.12|89.6|89.1|89.62|89.12|89.59|89.09|4
1736037510000|2025-01-05 00:38:30|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736050430000|2025-01-05 04:13:50|89.61|89.11|89.59|89.09|89.62|89.12|89.59|89.09|4
1736037550000|2025-01-05 00:39:10|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736050440000|2025-01-05 04:14:00|89.6|89.1|89.6|89.1|89.62|89.12|89.56|89.06|9
1736037560000|2025-01-05 00:39:20|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|2
1736050450000|2025-01-05 04:14:10|89.59|89.09|89.57|89.07|89.59|89.09|89.57|89.07|3
1736037570000|2025-01-05 00:39:30|89.97|89.47|89.98|89.48|89.98|89.48|89.97|89.47|4
1736050470000|2025-01-05 04:14:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736037580000|2025-01-05 00:39:40|89.97|89.47|89.94|89.44|89.98|89.48|89.94|89.44|4
1736050480000|2025-01-05 04:14:40|89.55|89.05|89.57|89.07|89.57|89.07|89.55|89.05|3
1736037590000|2025-01-05 00:39:50|89.93|89.43|89.91|89.41|89.93|89.43|89.9|89.4|5
1736050490000|2025-01-05 04:14:50|89.59|89.09|89.58|89.08|89.59|89.09|89.57|89.07|4
1736037600000|2025-01-05 00:40:00|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736050500000|2025-01-05 04:15:00|89.57|89.07|89.56|89.06|89.57|89.07|89.55|89.05|6
1736037610000|2025-01-05 00:40:10|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736050510000|2025-01-05 04:15:10|89.57|89.07|89.59|89.09|89.6|89.1|89.57|89.07|5
1736037620000|2025-01-05 00:40:20|89.89|89.39|89.89|89.39|89.9|89.4|89.88|89.38|7
1736050520000|2025-01-05 04:15:20|89.58|89.08|89.55|89.05|89.58|89.08|89.55|89.05|6
1736037630000|2025-01-05 00:40:30|89.9|89.4|89.88|89.38|89.9|89.4|89.88|89.38|3
1736050530000|2025-01-05 04:15:30|89.54|89.04|89.53|89.03|89.54|89.04|89.53|89.03|2
1736037640000|2025-01-05 00:40:40|89.87|89.37|89.8|89.3|89.87|89.37|89.8|89.3|8
1736050540000|2025-01-05 04:15:40|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736037650000|2025-01-05 00:40:50|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736050550000|2025-01-05 04:15:50|89.54|89.04|89.53|89.03|89.54|89.04|89.51|89.01|4
1736037660000|2025-01-05 00:41:00|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736050560000|2025-01-05 04:16:00|89.52|89.02|89.52|89.02|89.52|89.02|89.51|89.01|3
1736037670000|2025-01-05 00:41:10|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736050570000|2025-01-05 04:16:10|89.53|89.03|89.53|89.03|89.54|89.04|89.5|89|5
1736037680000|2025-01-05 00:41:20|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736050580000|2025-01-05 04:16:20|89.5|89|89.48|88.98|89.51|89.01|89.48|88.98|5
1736037690000|2025-01-05 00:41:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736050590000|2025-01-05 04:16:30|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|3
1736037700000|2025-01-05 00:41:40|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736050600000|2025-01-05 04:16:40|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736037710000|2025-01-05 00:41:50|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736050630000|2025-01-05 04:17:10|89.48|88.98|89.51|89.01|89.51|89.01|89.48|88.98|4
1736037720000|2025-01-05 00:42:00|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736050640000|2025-01-05 04:17:20|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736037730000|2025-01-05 00:42:10|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736050650000|2025-01-05 04:17:30|89.53|89.03|89.48|88.98|89.53|89.03|89.48|88.98|5
1736037740000|2025-01-05 00:42:20|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736050660000|2025-01-05 04:17:40|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736037780000|2025-01-05 00:43:00|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736050670000|2025-01-05 04:17:50|89.5|89|89.5|89|89.5|89|89.5|89|1
1736037790000|2025-01-05 00:43:10|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736050680000|2025-01-05 04:18:00|89.51|89.01|89.51|89.01|89.54|89.04|89.51|89.01|6
1736037810000|2025-01-05 00:43:30|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736050690000|2025-01-05 04:18:10|89.52|89.02|89.57|89.07|89.58|89.08|89.52|89.02|6
1736037820000|2025-01-05 00:43:40|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736050700000|2025-01-05 04:18:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736037830000|2025-01-05 00:43:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736050710000|2025-01-05 04:18:30|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736037840000|2025-01-05 00:44:00|89.81|89.31|89.81|89.31|89.82|89.32|89.81|89.31|3
1736050730000|2025-01-05 04:18:50|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736037850000|2025-01-05 00:44:10|89.82|89.32|89.84|89.34|89.84|89.34|89.82|89.32|5
1736050750000|2025-01-05 04:19:10|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736037880000|2025-01-05 00:44:40|89.85|89.35|89.82|89.32|89.85|89.35|89.81|89.31|6
1736050760000|2025-01-05 04:19:20|89.56|89.06|89.52|89.02|89.56|89.06|89.52|89.02|6
1736037890000|2025-01-05 00:44:50|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736050770000|2025-01-05 04:19:30|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736050780000|2025-01-05 04:19:40|89.5|89|89.49|88.99|89.51|89.01|89.49|88.99|4
1736037900000|2025-01-05 00:45:00|89.84|89.34|89.86|89.36|89.86|89.36|89.83|89.33|5
1736050790000|2025-01-05 04:19:50|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736037910000|2025-01-05 00:45:10|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736037930000|2025-01-05 00:45:30|89.91|89.41|89.99|89.49|89.99|89.49|89.91|89.41|7
1736050800000|2025-01-05 04:20:00|89.5|89|89.57|89.07|89.57|89.07|89.5|89|7
1736037940000|2025-01-05 00:45:40|89.98|89.48|89.95|89.45|89.99|89.49|89.94|89.44|5
1736050810000|2025-01-05 04:20:10|89.58|89.08|89.61|89.11|89.61|89.11|89.58|89.08|3
1736037950000|2025-01-05 00:45:50|89.96|89.46|89.95|89.45|89.97|89.47|89.95|89.45|4
1736050840000|2025-01-05 04:20:40|89.62|89.12|89.7|89.2|89.7|89.2|89.62|89.12|9
1736037960000|2025-01-05 00:46:00|89.97|89.47|89.93|89.43|89.98|89.48|89.93|89.43|7
1736050850000|2025-01-05 04:20:50|89.71|89.21|89.68|89.18|89.71|89.21|89.68|89.18|4
1736037970000|2025-01-05 00:46:10|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736050860000|2025-01-05 04:21:00|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736037990000|2025-01-05 00:46:30|89.93|89.43|89.92|89.42|89.93|89.43|89.91|89.41|4
1736050870000|2025-01-05 04:21:10|89.68|89.18|89.72|89.22|89.72|89.22|89.68|89.18|3
1736038060000|2025-01-05 00:47:40|89.86|89.36|89.85|89.35|89.86|89.36|89.82|89.32|6
1736050880000|2025-01-05 04:21:20|89.74|89.24|89.71|89.21|89.74|89.24|89.71|89.21|3
1736038070000|2025-01-05 00:47:50|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|6
1736050890000|2025-01-05 04:21:30|89.74|89.24|89.77|89.27|89.77|89.27|89.74|89.24|5
1736038080000|2025-01-05 00:48:00|89.78|89.28|89.73|89.23|89.78|89.28|89.73|89.23|3
1736050910000|2025-01-05 04:21:50|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736038100000|2025-01-05 00:48:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736050930000|2025-01-05 04:22:10|89.74|89.24|89.71|89.21|89.74|89.24|89.7|89.2|4
1736038110000|2025-01-05 00:48:30|89.73|89.23|89.72|89.22|89.73|89.23|89.72|89.22|2
1736050950000|2025-01-05 04:22:30|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|6
1736038120000|2025-01-05 00:48:40|89.69|89.19|89.71|89.21|89.71|89.21|89.69|89.19|4
1736050960000|2025-01-05 04:22:40|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736038130000|2025-01-05 00:48:50|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736050970000|2025-01-05 04:22:50|89.75|89.25|89.73|89.23|89.75|89.25|89.72|89.22|5
1736038140000|2025-01-05 00:49:00|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736050980000|2025-01-05 04:23:00|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|3
1736038150000|2025-01-05 00:49:10|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736051000000|2025-01-05 04:23:20|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736038160000|2025-01-05 00:49:20|89.7|89.2|89.72|89.22|89.72|89.22|89.7|89.2|3
1736051010000|2025-01-05 04:23:30|89.74|89.24|89.74|89.24|89.74|89.24|89.73|89.23|5
1736038170000|2025-01-05 00:49:30|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|3
1736051020000|2025-01-05 04:23:40|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|6
1736038180000|2025-01-05 00:49:40|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736051040000|2025-01-05 04:24:00|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|8
1736038190000|2025-01-05 00:49:50|89.7|89.2|89.65|89.15|89.7|89.2|89.65|89.15|8
1736051060000|2025-01-05 04:24:20|89.75|89.25|89.77|89.27|89.77|89.27|89.75|89.25|3
1736051070000|2025-01-05 04:24:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736038200000|2025-01-05 00:50:00|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|4
1736051080000|2025-01-05 04:24:40|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|2
1736038210000|2025-01-05 00:50:10|89.66|89.16|89.62|89.12|89.66|89.16|89.6|89.1|6
1736051090000|2025-01-05 04:24:50|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736038220000|2025-01-05 00:50:20|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|4
1736051100000|2025-01-05 04:25:00|89.8|89.3|89.85|89.35|89.85|89.35|89.8|89.3|6
1736038230000|2025-01-05 00:50:30|89.63|89.13|89.63|89.13|89.64|89.14|89.63|89.13|3
1736051110000|2025-01-05 04:25:10|89.86|89.36|89.86|89.36|89.86|89.36|89.84|89.34|7
1736038240000|2025-01-05 00:50:40|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736051120000|2025-01-05 04:25:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736038260000|2025-01-05 00:51:00|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736051130000|2025-01-05 04:25:30|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|3
1736038270000|2025-01-05 00:51:10|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736051140000|2025-01-05 04:25:40|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|5
1736038280000|2025-01-05 00:51:20|89.6|89.1|89.59|89.09|89.6|89.1|89.58|89.08|3
1736051160000|2025-01-05 04:26:00|89.86|89.36|89.87|89.37|89.87|89.37|89.86|89.36|2
1736038290000|2025-01-05 00:51:30|89.58|89.08|89.55|89.05|89.58|89.08|89.55|89.05|4
1736051170000|2025-01-05 04:26:10|89.84|89.34|89.87|89.37|89.87|89.37|89.84|89.34|6
1736038300000|2025-01-05 00:51:40|89.54|89.04|89.55|89.05|89.58|89.08|89.54|89.04|6
1736051180000|2025-01-05 04:26:20|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736038310000|2025-01-05 00:51:50|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736051190000|2025-01-05 04:26:30|89.91|89.41|89.91|89.41|89.91|89.41|89.9|89.4|3
1736038320000|2025-01-05 00:52:00|89.58|89.08|89.57|89.07|89.58|89.08|89.56|89.06|4
1736051200000|2025-01-05 04:26:40|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|5
1736038330000|2025-01-05 00:52:10|89.55|89.05|89.59|89.09|89.59|89.09|89.55|89.05|5
1736051210000|2025-01-05 04:26:50|89.93|89.43|89.92|89.42|89.93|89.43|89.92|89.42|2
1736038340000|2025-01-05 00:52:20|89.58|89.08|89.58|89.08|89.59|89.09|89.57|89.07|6
1736051220000|2025-01-05 04:27:00|89.93|89.43|89.92|89.42|89.94|89.44|89.92|89.42|4
1736038350000|2025-01-05 00:52:30|89.59|89.09|89.59|89.09|89.59|89.09|89.58|89.08|3
1736051230000|2025-01-05 04:27:10|89.9|89.4|89.91|89.41|89.92|89.42|89.9|89.4|6
1736038360000|2025-01-05 00:52:40|89.6|89.1|89.59|89.09|89.6|89.1|89.58|89.08|5
1736038370000|2025-01-05 00:52:50|89.6|89.1|89.6|89.1|89.61|89.11|89.6|89.1|3
1736051240000|2025-01-05 04:27:20|89.9|89.4|89.92|89.42|89.97|89.47|89.89|89.39|12
1736038380000|2025-01-05 00:53:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736051250000|2025-01-05 04:27:30|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|6
1736038400000|2025-01-05 00:53:20|89.62|89.12|89.65|89.15|89.67|89.17|89.62|89.12|9
1736051260000|2025-01-05 04:27:40|89.95|89.45|89.98|89.48|89.98|89.48|89.95|89.45|4
1736038410000|2025-01-05 00:53:30|89.67|89.17|89.63|89.13|89.67|89.17|89.63|89.13|4
1736051270000|2025-01-05 04:27:50|89.99|89.49|90.01|89.51|90.05|89.55|89.99|89.49|10
1736038430000|2025-01-05 00:53:50|89.64|89.14|89.65|89.15|89.65|89.15|89.64|89.14|2
1736051280000|2025-01-05 04:28:00|90|89.5|90|89.5|90.02|89.52|89.99|89.49|8
1736038440000|2025-01-05 00:54:00|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736051290000|2025-01-05 04:28:10|90.01|89.51|90|89.5|90.01|89.51|89.99|89.49|8
1736038460000|2025-01-05 00:54:20|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736051300000|2025-01-05 04:28:20|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736038470000|2025-01-05 00:54:30|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736051310000|2025-01-05 04:28:30|90.01|89.51|90.01|89.51|90.01|89.51|90|89.5|3
1736038480000|2025-01-05 00:54:40|89.66|89.16|89.65|89.15|89.66|89.16|89.65|89.15|2
1736051320000|2025-01-05 04:28:40|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736038490000|2025-01-05 00:54:50|89.66|89.16|89.68|89.18|89.68|89.18|89.66|89.16|3
1736051330000|2025-01-05 04:28:50|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736038500000|2025-01-05 00:55:00|89.69|89.19|89.71|89.21|89.72|89.22|89.69|89.19|5
1736051340000|2025-01-05 04:29:00|90|89.5|90|89.5|90|89.5|89.99|89.49|3
1736038510000|2025-01-05 00:55:10|89.7|89.2|89.64|89.14|89.7|89.2|89.64|89.14|8
1736051350000|2025-01-05 04:29:10|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736038520000|2025-01-05 00:55:20|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|4
1736051360000|2025-01-05 04:29:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736038530000|2025-01-05 00:55:30|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736051370000|2025-01-05 04:29:30|89.99|89.49|89.87|89.37|89.99|89.49|89.87|89.37|9
1736038540000|2025-01-05 00:55:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736051380000|2025-01-05 04:29:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736038550000|2025-01-05 00:55:50|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736051390000|2025-01-05 04:29:50|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736038570000|2025-01-05 00:56:10|89.67|89.17|89.66|89.16|89.68|89.18|89.66|89.16|6
1736038610000|2025-01-05 00:56:50|89.64|89.14|89.61|89.11|89.64|89.14|89.61|89.11|4
1736051400000|2025-01-05 04:30:00|89.84|89.34|89.88|89.38|89.88|89.38|89.83|89.33|7
1736038620000|2025-01-05 00:57:00|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736051410000|2025-01-05 04:30:10|89.87|89.37|89.84|89.34|89.88|89.38|89.84|89.34|9
1736038630000|2025-01-05 00:57:10|89.61|89.11|89.65|89.15|89.65|89.15|89.61|89.11|6
1736051420000|2025-01-05 04:30:20|89.83|89.33|89.85|89.35|89.85|89.35|89.81|89.31|6
1736038670000|2025-01-05 00:57:50|89.64|89.14|89.62|89.12|89.64|89.14|89.61|89.11|3
1736051430000|2025-01-05 04:30:30|89.87|89.37|89.88|89.38|89.88|89.38|89.86|89.36|6
1736038690000|2025-01-05 00:58:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736051440000|2025-01-05 04:30:40|89.87|89.37|89.87|89.37|89.88|89.38|89.87|89.37|3
1736038700000|2025-01-05 00:58:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736051450000|2025-01-05 04:30:50|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736038710000|2025-01-05 00:58:30|89.66|89.16|89.67|89.17|89.67|89.17|89.66|89.16|2
1736051460000|2025-01-05 04:31:00|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736038720000|2025-01-05 00:58:40|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736051470000|2025-01-05 04:31:10|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736038730000|2025-01-05 00:58:50|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|2
1736051480000|2025-01-05 04:31:20|89.81|89.31|89.84|89.34|89.84|89.34|89.81|89.31|4
1736038740000|2025-01-05 00:59:00|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736051490000|2025-01-05 04:31:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736038760000|2025-01-05 00:59:20|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736051520000|2025-01-05 04:32:00|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|4
1736038770000|2025-01-05 00:59:30|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736051540000|2025-01-05 04:32:20|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|3
1736038780000|2025-01-05 00:59:40|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736051560000|2025-01-05 04:32:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736038800000|2025-01-05 01:00:00|89.68|89.18|89.71|89.21|89.72|89.22|89.68|89.18|7
1736051570000|2025-01-05 04:32:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|3
1736038810000|2025-01-05 01:00:10|89.72|89.22|89.7|89.2|89.72|89.22|89.7|89.2|3
1736051580000|2025-01-05 04:33:00|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736038820000|2025-01-05 01:00:20|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736051590000|2025-01-05 04:33:10|89.9|89.4|89.96|89.46|89.97|89.47|89.9|89.4|11
1736038840000|2025-01-05 01:00:40|89.69|89.19|89.62|89.12|89.7|89.2|89.61|89.11|10
1736051600000|2025-01-05 04:33:20|89.95|89.45|89.95|89.45|89.95|89.45|89.95|89.45|1
1736038860000|2025-01-05 01:01:00|89.63|89.13|89.62|89.12|89.67|89.17|89.62|89.12|7
1736051610000|2025-01-05 04:33:30|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736038880000|2025-01-05 01:01:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736051620000|2025-01-05 04:33:40|89.96|89.46|90|89.5|90|89.5|89.96|89.46|2
1736038890000|2025-01-05 01:01:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736051630000|2025-01-05 04:33:50|89.99|89.49|89.98|89.48|89.99|89.49|89.97|89.47|4
1736038900000|2025-01-05 01:01:40|89.63|89.13|89.68|89.18|89.68|89.18|89.62|89.12|8
1736051640000|2025-01-05 04:34:00|89.97|89.47|89.97|89.47|89.98|89.48|89.96|89.46|5
1736038910000|2025-01-05 01:01:50|89.66|89.16|89.65|89.15|89.66|89.16|89.64|89.14|4
1736051650000|2025-01-05 04:34:10|89.96|89.46|89.94|89.44|89.96|89.46|89.94|89.44|2
1736038920000|2025-01-05 01:02:00|89.66|89.16|89.63|89.13|89.68|89.18|89.63|89.13|6
1736051680000|2025-01-05 04:34:40|89.93|89.43|89.92|89.42|89.93|89.43|89.89|89.39|6
1736038930000|2025-01-05 01:02:10|89.62|89.12|89.57|89.07|89.62|89.12|89.57|89.07|5
1736038940000|2025-01-05 01:02:20|89.58|89.08|89.6|89.1|89.61|89.11|89.58|89.08|4
1736051690000|2025-01-05 04:34:50|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736038950000|2025-01-05 01:02:30|89.61|89.11|89.62|89.12|89.64|89.14|89.61|89.11|4
1736038960000|2025-01-05 01:02:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|4
1736051700000|2025-01-05 04:35:00|89.89|89.39|89.87|89.37|89.9|89.4|89.87|89.37|4
1736038970000|2025-01-05 01:02:50|89.61|89.11|89.66|89.16|89.66|89.16|89.61|89.11|3
1736038980000|2025-01-05 01:03:00|89.67|89.17|89.62|89.12|89.67|89.17|89.62|89.12|4
1736051710000|2025-01-05 04:35:10|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|11
1736038990000|2025-01-05 01:03:10|89.63|89.13|89.66|89.16|89.66|89.16|89.63|89.13|4
1736051720000|2025-01-05 04:35:20|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736039000000|2025-01-05 01:03:20|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736039010000|2025-01-05 01:03:30|89.62|89.12|89.58|89.08|89.62|89.12|89.58|89.08|5
1736051730000|2025-01-05 04:35:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736039020000|2025-01-05 01:03:40|89.57|89.07|89.57|89.07|89.59|89.09|89.57|89.07|7
1736039030000|2025-01-05 01:03:50|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|2
1736051740000|2025-01-05 04:35:40|89.85|89.35|89.8|89.3|89.85|89.35|89.8|89.3|3
1736039040000|2025-01-05 01:04:00|89.54|89.04|89.57|89.07|89.58|89.08|89.54|89.04|6
1736051750000|2025-01-05 04:35:50|89.79|89.29|89.84|89.34|89.84|89.34|89.79|89.29|4
1736039050000|2025-01-05 01:04:10|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736039060000|2025-01-05 01:04:20|89.6|89.1|89.62|89.12|89.63|89.13|89.6|89.1|7
1736051760000|2025-01-05 04:36:00|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736039070000|2025-01-05 01:04:30|89.61|89.11|89.6|89.1|89.62|89.12|89.6|89.1|4
1736051770000|2025-01-05 04:36:10|89.81|89.31|89.83|89.33|89.83|89.33|89.8|89.3|5
1736039090000|2025-01-05 01:04:50|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736039100000|2025-01-05 01:05:00|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736051780000|2025-01-05 04:36:20|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736039110000|2025-01-05 01:05:10|89.6|89.1|89.54|89.04|89.6|89.1|89.54|89.04|5
1736051790000|2025-01-05 04:36:30|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736039120000|2025-01-05 01:05:20|89.55|89.05|89.53|89.03|89.56|89.06|89.52|89.02|6
1736039130000|2025-01-05 01:05:30|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736051800000|2025-01-05 04:36:40|89.87|89.37|89.9|89.4|89.9|89.4|89.87|89.37|4
1736039200000|2025-01-05 01:06:40|89.46|88.96|89.4|88.9|89.46|88.96|89.39|88.89|9
1736051810000|2025-01-05 04:36:50|89.94|89.44|89.93|89.43|89.94|89.44|89.91|89.41|10
1736039210000|2025-01-05 01:06:50|89.39|88.89|89.39|88.89|89.39|88.89|89.38|88.88|3
1736039230000|2025-01-05 01:07:10|89.37|88.87|89.38|88.88|89.41|88.91|89.36|88.86|7
1736051820000|2025-01-05 04:37:00|89.94|89.44|89.91|89.41|89.95|89.45|89.91|89.41|8
1736039250000|2025-01-05 01:07:30|89.37|88.87|89.37|88.87|89.37|88.87|89.33|88.83|5
1736051830000|2025-01-05 04:37:10|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736039260000|2025-01-05 01:07:40|89.33|88.83|89.28|88.78|89.33|88.83|89.26|88.76|8
1736051840000|2025-01-05 04:37:20|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736039270000|2025-01-05 01:07:50|89.27|88.77|89.25|88.75|89.27|88.77|89.24|88.74|15
1736039280000|2025-01-05 01:08:00|89.26|88.76|89.24|88.74|89.26|88.76|89.24|88.74|2
1736051850000|2025-01-05 04:37:30|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736039290000|2025-01-05 01:08:10|89.23|88.73|89.29|88.79|89.3|88.8|89.23|88.73|9
1736051860000|2025-01-05 04:37:40|89.93|89.43|89.92|89.42|89.93|89.43|89.91|89.41|5
1736039320000|2025-01-05 01:08:40|89.3|88.8|89.32|88.82|89.33|88.83|89.3|88.8|6
1736051870000|2025-01-05 04:37:50|89.94|89.44|89.92|89.42|89.94|89.44|89.92|89.42|3
1736039330000|2025-01-05 01:08:50|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736051880000|2025-01-05 04:38:00|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736039340000|2025-01-05 01:09:00|89.32|88.82|89.33|88.83|89.33|88.83|89.31|88.81|4
1736051890000|2025-01-05 04:38:10|89.88|89.38|89.88|89.38|89.89|89.39|89.88|89.38|5
1736039350000|2025-01-05 01:09:10|89.34|88.84|89.31|88.81|89.34|88.84|89.31|88.81|5
1736051900000|2025-01-05 04:38:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736039370000|2025-01-05 01:09:30|89.33|88.83|89.37|88.87|89.37|88.87|89.32|88.82|7
1736039380000|2025-01-05 01:09:40|89.41|88.91|89.45|88.95|89.46|88.96|89.41|88.91|12
1736051910000|2025-01-05 04:38:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736039390000|2025-01-05 01:09:50|89.44|88.94|89.46|88.96|89.46|88.96|89.43|88.93|4
1736051940000|2025-01-05 04:39:00|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736051950000|2025-01-05 04:39:10|89.9|89.4|89.88|89.38|89.91|89.41|89.88|89.38|5
1736039400000|2025-01-05 01:10:00|89.45|88.95|89.4|88.9|89.45|88.95|89.4|88.9|5
1736051960000|2025-01-05 04:39:20|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736039410000|2025-01-05 01:10:10|89.39|88.89|89.38|88.88|89.42|88.92|89.37|88.87|13
1736051970000|2025-01-05 04:39:30|89.88|89.38|89.9|89.4|89.9|89.4|89.88|89.38|3
1736039420000|2025-01-05 01:10:20|89.39|88.89|89.39|88.89|89.43|88.93|89.39|88.89|7
1736051980000|2025-01-05 04:39:40|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|4
1736039430000|2025-01-05 01:10:30|89.4|88.9|89.39|88.89|89.42|88.92|89.39|88.89|13
1736051990000|2025-01-05 04:39:50|89.88|89.38|89.86|89.36|89.89|89.39|89.86|89.36|5
1736039440000|2025-01-05 01:10:40|89.38|88.88|89.37|88.87|89.38|88.88|89.37|88.87|2
1736039450000|2025-01-05 01:10:50|89.36|88.86|89.3|88.8|89.36|88.86|89.29|88.79|6
1736052000000|2025-01-05 04:40:00|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736039460000|2025-01-05 01:11:00|89.31|88.81|89.35|88.85|89.35|88.85|89.3|88.8|7
1736052010000|2025-01-05 04:40:10|89.9|89.4|89.89|89.39|89.91|89.41|89.88|89.38|6
1736039470000|2025-01-05 01:11:10|89.36|88.86|89.35|88.85|89.36|88.86|89.31|88.81|7
1736052020000|2025-01-05 04:40:20|89.88|89.38|89.86|89.36|89.88|89.38|89.86|89.36|3
1736039480000|2025-01-05 01:11:20|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736052030000|2025-01-05 04:40:30|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736039490000|2025-01-05 01:11:30|89.39|88.89|89.4|88.9|89.4|88.9|89.38|88.88|7
1736052040000|2025-01-05 04:40:40|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736039500000|2025-01-05 01:11:40|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|4
1736052050000|2025-01-05 04:40:50|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|2
1736039520000|2025-01-05 01:12:00|89.41|88.91|89.4|88.9|89.41|88.91|89.4|88.9|4
1736052060000|2025-01-05 04:41:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736039530000|2025-01-05 01:12:10|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|4
1736052070000|2025-01-05 04:41:10|89.8|89.3|89.81|89.31|89.81|89.31|89.8|89.3|4
1736039540000|2025-01-05 01:12:20|89.41|88.91|89.45|88.95|89.45|88.95|89.41|88.91|6
1736052120000|2025-01-05 04:42:00|89.82|89.32|89.86|89.36|89.88|89.38|89.82|89.32|5
1736039550000|2025-01-05 01:12:30|89.44|88.94|89.43|88.93|89.44|88.94|89.41|88.91|5
1736052130000|2025-01-05 04:42:10|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736039560000|2025-01-05 01:12:40|89.44|88.94|89.45|88.95|89.46|88.96|89.44|88.94|6
1736052140000|2025-01-05 04:42:20|89.87|89.37|89.87|89.37|89.87|89.37|89.86|89.36|3
1736039570000|2025-01-05 01:12:50|89.44|88.94|89.4|88.9|89.44|88.94|89.4|88.9|7
1736052150000|2025-01-05 04:42:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736039580000|2025-01-05 01:13:00|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736052160000|2025-01-05 04:42:40|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736039590000|2025-01-05 01:13:10|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|5
1736052170000|2025-01-05 04:42:50|89.87|89.37|89.89|89.39|89.89|89.39|89.87|89.37|3
1736039600000|2025-01-05 01:13:20|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736052180000|2025-01-05 04:43:00|89.91|89.41|89.92|89.42|89.92|89.42|89.91|89.41|2
1736039610000|2025-01-05 01:13:30|89.39|88.89|89.4|88.9|89.41|88.91|89.39|88.89|3
1736052190000|2025-01-05 04:43:10|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|4
1736039620000|2025-01-05 01:13:40|89.41|88.91|89.4|88.9|89.41|88.91|89.4|88.9|2
1736052200000|2025-01-05 04:43:20|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736039650000|2025-01-05 01:14:10|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736052210000|2025-01-05 04:43:30|89.87|89.37|89.87|89.37|89.87|89.37|89.85|89.35|4
1736039670000|2025-01-05 01:14:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736052220000|2025-01-05 04:43:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736039680000|2025-01-05 01:14:40|89.39|88.89|89.4|88.9|89.42|88.92|89.39|88.89|6
1736052230000|2025-01-05 04:43:50|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736039690000|2025-01-05 01:14:50|89.41|88.91|89.46|88.96|89.46|88.96|89.41|88.91|8
1736052240000|2025-01-05 04:44:00|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736039700000|2025-01-05 01:15:00|89.45|88.95|89.45|88.95|89.45|88.95|89.42|88.92|6
1736052270000|2025-01-05 04:44:30|89.89|89.39|89.9|89.4|89.9|89.4|89.89|89.39|2
1736039710000|2025-01-05 01:15:10|89.46|88.96|89.4|88.9|89.46|88.96|89.4|88.9|6
1736052280000|2025-01-05 04:44:40|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736039730000|2025-01-05 01:15:30|89.39|88.89|89.38|88.88|89.39|88.89|89.36|88.86|5
1736052300000|2025-01-05 04:45:00|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|4
1736039740000|2025-01-05 01:15:40|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|4
1736052310000|2025-01-05 04:45:10|89.88|89.38|89.89|89.39|89.89|89.39|89.87|89.37|4
1736039750000|2025-01-05 01:15:50|89.39|88.89|89.38|88.88|89.39|88.89|89.38|88.88|2
1736052320000|2025-01-05 04:45:20|89.9|89.4|89.89|89.39|89.9|89.4|89.89|89.39|2
1736039760000|2025-01-05 01:16:00|89.39|88.89|89.32|88.82|89.39|88.89|89.31|88.81|7
1736052330000|2025-01-05 04:45:30|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736039770000|2025-01-05 01:16:10|89.33|88.83|89.39|88.89|89.39|88.89|89.31|88.81|8
1736052340000|2025-01-05 04:45:40|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736039780000|2025-01-05 01:16:20|89.4|88.9|89.35|88.85|89.4|88.9|89.35|88.85|4
1736052350000|2025-01-05 04:45:50|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736039790000|2025-01-05 01:16:30|89.36|88.86|89.38|88.88|89.38|88.88|89.35|88.85|4
1736052370000|2025-01-05 04:46:10|89.86|89.36|89.85|89.35|89.86|89.36|89.84|89.34|3
1736039800000|2025-01-05 01:16:40|89.39|88.89|89.39|88.89|89.4|88.9|89.39|88.89|3
1736052380000|2025-01-05 04:46:20|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736039810000|2025-01-05 01:16:50|89.4|88.9|89.4|88.9|89.4|88.9|89.39|88.89|3
1736052400000|2025-01-05 04:46:40|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736039820000|2025-01-05 01:17:00|89.42|88.92|89.41|88.91|89.42|88.92|89.41|88.91|2
1736052410000|2025-01-05 04:46:50|89.84|89.34|89.86|89.36|89.86|89.36|89.84|89.34|3
1736039830000|2025-01-05 01:17:10|89.4|88.9|89.41|88.91|89.41|88.91|89.4|88.9|2
1736052430000|2025-01-05 04:47:10|89.85|89.35|89.86|89.36|89.86|89.36|89.85|89.35|2
1736039840000|2025-01-05 01:17:20|89.42|88.92|89.41|88.91|89.45|88.95|89.4|88.9|10
1736052440000|2025-01-05 04:47:20|89.87|89.37|89.88|89.38|89.89|89.39|89.87|89.37|3
1736039850000|2025-01-05 01:17:30|89.4|88.9|89.38|88.88|89.4|88.9|89.38|88.88|5
1736052460000|2025-01-05 04:47:40|89.9|89.4|89.92|89.42|89.92|89.42|89.9|89.4|2
1736039860000|2025-01-05 01:17:40|89.41|88.91|89.39|88.89|89.41|88.91|89.39|88.89|3
1736052470000|2025-01-05 04:47:50|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736039870000|2025-01-05 01:17:50|89.4|88.9|89.42|88.92|89.43|88.93|89.4|88.9|6
1736052480000|2025-01-05 04:48:00|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736039880000|2025-01-05 01:18:00|89.43|88.93|89.45|88.95|89.45|88.95|89.41|88.91|10
1736052490000|2025-01-05 04:48:10|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736039890000|2025-01-05 01:18:10|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736052500000|2025-01-05 04:48:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736039900000|2025-01-05 01:18:20|89.48|88.98|89.48|88.98|89.49|88.99|89.47|88.97|5
1736052510000|2025-01-05 04:48:30|89.97|89.47|89.92|89.42|89.97|89.47|89.92|89.42|6
1736039910000|2025-01-05 01:18:30|89.49|88.99|89.5|89|89.5|89|89.48|88.98|4
1736052540000|2025-01-05 04:49:00|89.93|89.43|89.95|89.45|89.95|89.45|89.93|89.43|2
1736039920000|2025-01-05 01:18:40|89.49|88.99|89.5|89|89.5|89|89.45|88.95|8
1736052550000|2025-01-05 04:49:10|89.94|89.44|89.92|89.42|89.95|89.45|89.92|89.42|4
1736039930000|2025-01-05 01:18:50|89.51|89.01|89.51|89.01|89.51|89.01|89.5|89|3
1736052560000|2025-01-05 04:49:20|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736039950000|2025-01-05 01:19:10|89.54|89.04|89.57|89.07|89.57|89.07|89.54|89.04|4
1736052570000|2025-01-05 04:49:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736039960000|2025-01-05 01:19:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736052580000|2025-01-05 04:49:40|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736039970000|2025-01-05 01:19:30|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736052590000|2025-01-05 04:49:50|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|2
1736040000000|2025-01-05 01:20:00|89.57|89.07|89.55|89.05|89.57|89.07|89.54|89.04|4
1736052610000|2025-01-05 04:50:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736040010000|2025-01-05 01:20:10|89.56|89.06|89.59|89.09|89.59|89.09|89.56|89.06|6
1736052620000|2025-01-05 04:50:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736040040000|2025-01-05 01:20:40|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736052630000|2025-01-05 04:50:30|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736040060000|2025-01-05 01:21:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736052640000|2025-01-05 04:50:40|89.86|89.36|89.86|89.36|89.86|89.36|89.86|89.36|1
1736040070000|2025-01-05 01:21:10|89.62|89.12|89.62|89.12|89.64|89.14|89.61|89.11|5
1736052660000|2025-01-05 04:51:00|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|4
1736040080000|2025-01-05 01:21:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736052670000|2025-01-05 04:51:10|89.89|89.39|89.91|89.41|89.92|89.42|89.89|89.39|3
1736040090000|2025-01-05 01:21:30|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736052690000|2025-01-05 04:51:30|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736040110000|2025-01-05 01:21:50|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736052700000|2025-01-05 04:51:40|89.95|89.45|89.91|89.41|89.95|89.45|89.9|89.4|4
1736040120000|2025-01-05 01:22:00|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736052710000|2025-01-05 04:51:50|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736040130000|2025-01-05 01:22:10|89.62|89.12|89.63|89.13|89.63|89.13|89.61|89.11|4
1736052720000|2025-01-05 04:52:00|89.92|89.42|89.94|89.44|89.94|89.44|89.92|89.42|3
1736040140000|2025-01-05 01:22:20|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736040150000|2025-01-05 01:22:30|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|4
1736052730000|2025-01-05 04:52:10|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|5
1736040160000|2025-01-05 01:22:40|89.6|89.1|89.57|89.07|89.6|89.1|89.57|89.07|5
1736052740000|2025-01-05 04:52:20|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|3
1736040170000|2025-01-05 01:22:50|89.56|89.06|89.51|89.01|89.56|89.06|89.51|89.01|3
1736052750000|2025-01-05 04:52:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736040180000|2025-01-05 01:23:00|89.52|89.02|89.53|89.03|89.57|89.07|89.52|89.02|6
1736052760000|2025-01-05 04:52:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736040190000|2025-01-05 01:23:10|89.51|89.01|89.58|89.08|89.59|89.09|89.51|89.01|7
1736052790000|2025-01-05 04:53:10|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736040200000|2025-01-05 01:23:20|89.59|89.09|89.59|89.09|89.59|89.09|89.58|89.08|3
1736052800000|2025-01-05 04:53:20|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736040210000|2025-01-05 01:23:30|89.58|89.08|89.58|89.08|89.6|89.1|89.58|89.08|3
1736052820000|2025-01-05 04:53:40|89.92|89.42|89.95|89.45|89.95|89.45|89.92|89.42|4
1736040230000|2025-01-05 01:23:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736052830000|2025-01-05 04:53:50|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736040240000|2025-01-05 01:24:00|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736052840000|2025-01-05 04:54:00|89.96|89.46|89.96|89.46|89.96|89.46|89.95|89.45|3
1736040250000|2025-01-05 01:24:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736052850000|2025-01-05 04:54:10|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|4
1736040270000|2025-01-05 01:24:30|89.61|89.11|89.63|89.13|89.63|89.13|89.61|89.11|3
1736052870000|2025-01-05 04:54:30|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736040280000|2025-01-05 01:24:40|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736052880000|2025-01-05 04:54:40|89.98|89.48|89.97|89.47|89.98|89.48|89.97|89.47|2
1736040290000|2025-01-05 01:24:50|89.62|89.12|89.61|89.11|89.62|89.12|89.61|89.11|2
1736052900000|2025-01-05 04:55:00|89.96|89.46|89.96|89.46|89.96|89.46|89.92|89.42|9
1736040300000|2025-01-05 01:25:00|89.62|89.12|89.65|89.15|89.66|89.16|89.62|89.12|9
1736052910000|2025-01-05 04:55:10|89.97|89.47|89.97|89.47|89.97|89.47|89.97|89.47|1
1736040310000|2025-01-05 01:25:10|89.63|89.13|89.61|89.11|89.64|89.14|89.61|89.11|6
1736052920000|2025-01-05 04:55:20|89.99|89.49|90|89.5|90|89.5|89.99|89.49|4
1736040320000|2025-01-05 01:25:20|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736052930000|2025-01-05 04:55:30|89.98|89.48|90.02|89.52|90.02|89.52|89.98|89.48|6
1736040330000|2025-01-05 01:25:30|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736052940000|2025-01-05 04:55:40|90.04|89.54|90.04|89.54|90.05|89.55|90.03|89.53|5
1736040340000|2025-01-05 01:25:40|89.61|89.11|89.61|89.11|89.62|89.12|89.6|89.1|5
1736052950000|2025-01-05 04:55:50|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|2
1736040350000|2025-01-05 01:25:50|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736052960000|2025-01-05 04:56:00|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736040360000|2025-01-05 01:26:00|89.59|89.09|89.65|89.15|89.66|89.16|89.59|89.09|8
1736052970000|2025-01-05 04:56:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736040370000|2025-01-05 01:26:10|89.63|89.13|89.68|89.18|89.68|89.18|89.63|89.13|6
1736052980000|2025-01-05 04:56:20|90|89.5|90|89.5|90.01|89.51|90|89.5|3
1736040380000|2025-01-05 01:26:20|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|6
1736052990000|2025-01-05 04:56:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736040390000|2025-01-05 01:26:30|89.61|89.11|89.57|89.07|89.61|89.11|89.56|89.06|7
1736053000000|2025-01-05 04:56:40|89.97|89.47|89.96|89.46|89.97|89.47|89.96|89.46|2
1736040400000|2025-01-05 01:26:40|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736053010000|2025-01-05 04:56:50|89.95|89.45|89.93|89.43|89.95|89.45|89.93|89.43|5
1736040410000|2025-01-05 01:26:50|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736053020000|2025-01-05 04:57:00|89.94|89.44|89.94|89.44|89.94|89.44|89.94|89.44|1
1736040420000|2025-01-05 01:27:00|89.56|89.06|89.57|89.07|89.58|89.08|89.56|89.06|4
1736053040000|2025-01-05 04:57:20|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736040440000|2025-01-05 01:27:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736053050000|2025-01-05 04:57:30|89.94|89.44|89.96|89.46|89.96|89.46|89.94|89.44|3
1736040470000|2025-01-05 01:27:50|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736053080000|2025-01-05 04:58:00|89.92|89.42|89.89|89.39|89.92|89.42|89.89|89.39|3
1736040480000|2025-01-05 01:28:00|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736053090000|2025-01-05 04:58:10|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736040490000|2025-01-05 01:28:10|89.55|89.05|89.51|89.01|89.56|89.06|89.51|89.01|7
1736053100000|2025-01-05 04:58:20|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736040500000|2025-01-05 01:28:20|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736053140000|2025-01-05 04:59:00|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736040520000|2025-01-05 01:28:40|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736053150000|2025-01-05 04:59:10|89.91|89.41|89.9|89.4|89.91|89.41|89.89|89.39|8
1736040540000|2025-01-05 01:29:00|89.51|89.01|89.52|89.02|89.52|89.02|89.51|89.01|2
1736053160000|2025-01-05 04:59:20|89.89|89.39|89.9|89.4|89.9|89.4|89.88|89.38|4
1736040560000|2025-01-05 01:29:20|89.56|89.06|89.56|89.06|89.56|89.06|89.55|89.05|5
1736053170000|2025-01-05 04:59:30|89.91|89.41|89.94|89.44|89.96|89.46|89.91|89.41|5
1736040570000|2025-01-05 01:29:30|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736053180000|2025-01-05 04:59:40|89.95|89.45|89.94|89.44|89.96|89.46|89.94|89.44|4
1736040590000|2025-01-05 01:29:50|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736053190000|2025-01-05 04:59:50|89.95|89.45|89.95|89.45|89.95|89.45|89.95|89.45|1
1736040600000|2025-01-05 01:30:00|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736053200000|2025-01-05 05:00:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|4
1736040610000|2025-01-05 01:30:10|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736053210000|2025-01-05 05:00:10|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736040650000|2025-01-05 01:30:50|89.57|89.07|89.51|89.01|89.57|89.07|89.51|89.01|7
1736053220000|2025-01-05 05:00:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736040660000|2025-01-05 01:31:00|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736053230000|2025-01-05 05:00:30|89.98|89.48|89.96|89.46|89.98|89.48|89.96|89.46|3
1736040670000|2025-01-05 01:31:10|89.5|89|89.5|89|89.53|89.03|89.5|89|4
1736053250000|2025-01-05 05:00:50|89.95|89.45|89.91|89.41|89.95|89.45|89.91|89.41|7
1736040680000|2025-01-05 01:31:20|89.47|88.97|89.42|88.92|89.47|88.97|89.41|88.91|8
1736053260000|2025-01-05 05:01:00|89.92|89.42|90.06|89.56|90.08|89.58|89.92|89.42|7
1736040690000|2025-01-05 01:31:30|89.4|88.9|89.4|88.9|89.4|88.9|89.4|88.9|1
1736053270000|2025-01-05 05:01:10|90.05|89.55|90.07|89.57|90.07|89.57|90.05|89.55|3
1736040700000|2025-01-05 01:31:40|89.38|88.88|89.39|88.89|89.39|88.89|89.38|88.88|2
1736053280000|2025-01-05 05:01:20|90.08|89.58|90.06|89.56|90.09|89.59|90.06|89.56|5
1736040710000|2025-01-05 01:31:50|89.38|88.88|89.36|88.86|89.38|88.88|89.36|88.86|3
1736053290000|2025-01-05 05:01:30|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736040720000|2025-01-05 01:32:00|89.35|88.85|89.31|88.81|89.36|88.86|89.29|88.79|9
1736053300000|2025-01-05 05:01:40|90.08|89.58|90.11|89.61|90.11|89.61|90.08|89.58|7
1736040730000|2025-01-05 01:32:10|89.32|88.82|89.31|88.81|89.33|88.83|89.3|88.8|10
1736053310000|2025-01-05 05:01:50|90.12|89.62|90.12|89.62|90.12|89.62|90.11|89.61|3
1736040740000|2025-01-05 01:32:20|89.32|88.82|89.32|88.82|89.36|88.86|89.31|88.81|6
1736053330000|2025-01-05 05:02:10|90.13|89.63|90.13|89.63|90.13|89.63|90.13|89.63|1
1736040750000|2025-01-05 01:32:30|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|2
1736053340000|2025-01-05 05:02:20|90.18|89.68|90.16|89.66|90.18|89.68|90.16|89.66|3
1736040760000|2025-01-05 01:32:40|89.33|88.83|89.32|88.82|89.33|88.83|89.31|88.81|7
1736053350000|2025-01-05 05:02:30|90.17|89.67|90.16|89.66|90.17|89.67|90.16|89.66|4
1736040770000|2025-01-05 01:32:50|89.31|88.81|89.37|88.87|89.37|88.87|89.31|88.81|4
1736053360000|2025-01-05 05:02:40|90.15|89.65|90.12|89.62|90.15|89.65|90.11|89.61|3
1736040780000|2025-01-05 01:33:00|89.38|88.88|89.38|88.88|89.4|88.9|89.38|88.88|4
1736053370000|2025-01-05 05:02:50|90.11|89.61|90.11|89.61|90.11|89.61|90.1|89.6|5
1736040790000|2025-01-05 01:33:10|89.39|88.89|89.41|88.91|89.41|88.91|89.39|88.89|5
1736053380000|2025-01-05 05:03:00|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|5
1736040800000|2025-01-05 01:33:20|89.39|88.89|89.37|88.87|89.4|88.9|89.37|88.87|5
1736053390000|2025-01-05 05:03:10|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736040810000|2025-01-05 01:33:30|89.36|88.86|89.36|88.86|89.36|88.86|89.34|88.84|5
1736053400000|2025-01-05 05:03:20|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736040820000|2025-01-05 01:33:40|89.35|88.85|89.33|88.83|89.35|88.85|89.33|88.83|2
1736053440000|2025-01-05 05:04:00|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736040840000|2025-01-05 01:34:00|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736053450000|2025-01-05 05:04:10|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736040850000|2025-01-05 01:34:10|89.31|88.81|89.29|88.79|89.31|88.81|89.29|88.79|3
1736053460000|2025-01-05 05:04:20|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736040880000|2025-01-05 01:34:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736053470000|2025-01-05 05:04:30|90.09|89.59|90.01|89.51|90.09|89.59|90.01|89.51|10
1736040890000|2025-01-05 01:34:50|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736053480000|2025-01-05 05:04:40|90|89.5|90.01|89.51|90.02|89.52|90|89.5|4
1736040900000|2025-01-05 01:35:00|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|4
1736053490000|2025-01-05 05:04:50|90.02|89.52|90.02|89.52|90.02|89.52|90.01|89.51|3
1736040910000|2025-01-05 01:35:10|89.28|88.78|89.27|88.77|89.29|88.79|89.27|88.77|4
1736053500000|2025-01-05 05:05:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736040920000|2025-01-05 01:35:20|89.28|88.78|89.3|88.8|89.3|88.8|89.28|88.78|6
1736053510000|2025-01-05 05:05:10|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736040940000|2025-01-05 01:35:40|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736053520000|2025-01-05 05:05:20|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736040950000|2025-01-05 01:35:50|89.28|88.78|89.14|88.64|89.28|88.78|89.14|88.64|8
1736053530000|2025-01-05 05:05:30|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|3
1736040960000|2025-01-05 01:36:00|89.15|88.65|89.14|88.64|89.15|88.65|89.14|88.64|2
1736053550000|2025-01-05 05:05:50|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736040980000|2025-01-05 01:36:20|89.09|88.59|89|88.5|89.09|88.59|88.98|88.48|8
1736053570000|2025-01-05 05:06:10|90.01|89.51|90.03|89.53|90.03|89.53|90.01|89.51|7
1736040990000|2025-01-05 01:36:30|88.99|88.49|88.9|88.4|88.99|88.49|88.9|88.4|7
1736053580000|2025-01-05 05:06:20|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736041000000|2025-01-05 01:36:40|88.91|88.41|89.03|88.53|89.03|88.53|88.91|88.41|14
1736053590000|2025-01-05 05:06:30|90.02|89.52|90|89.5|90.03|89.53|90|89.5|5
1736041010000|2025-01-05 01:36:50|89.04|88.54|89.04|88.54|89.05|88.55|89.04|88.54|3
1736053600000|2025-01-05 05:06:40|89.99|89.49|89.97|89.47|89.99|89.49|89.97|89.47|3
1736041020000|2025-01-05 01:37:00|89.03|88.53|89.04|88.54|89.06|88.56|89.02|88.52|10
1736053610000|2025-01-05 05:06:50|89.98|89.48|90|89.5|90|89.5|89.98|89.48|2
1736041030000|2025-01-05 01:37:10|89.06|88.56|89.06|88.56|89.08|88.58|89.03|88.53|13
1736053620000|2025-01-05 05:07:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736041040000|2025-01-05 01:37:20|89.05|88.55|88.99|88.49|89.06|88.56|88.98|88.48|9
1736053630000|2025-01-05 05:07:10|90.02|89.52|90.04|89.54|90.04|89.54|90.02|89.52|5
1736041050000|2025-01-05 01:37:30|89|88.5|88.98|88.48|89.01|88.51|88.97|88.47|6
1736053650000|2025-01-05 05:07:30|90.03|89.53|90.02|89.52|90.04|89.54|90.01|89.51|7
1736041060000|2025-01-05 01:37:40|88.99|88.49|89.02|88.52|89.03|88.53|88.99|88.49|4
1736053670000|2025-01-05 05:07:50|90.03|89.53|90.06|89.56|90.07|89.57|90.03|89.53|4
1736041070000|2025-01-05 01:37:50|89.03|88.53|89.01|88.51|89.03|88.53|89.01|88.51|5
1736053680000|2025-01-05 05:08:00|90.07|89.57|90.1|89.6|90.11|89.61|90.07|89.57|5
1736041080000|2025-01-05 01:38:00|89.02|88.52|89.05|88.55|89.06|88.56|89.02|88.52|10
1736053690000|2025-01-05 05:08:10|90.09|89.59|90.09|89.59|90.09|89.59|90.08|89.58|3
1736041090000|2025-01-05 01:38:10|89.04|88.54|89.04|88.54|89.05|88.55|89.01|88.51|7
1736053700000|2025-01-05 05:08:20|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736041100000|2025-01-05 01:38:20|89.02|88.52|89.04|88.54|89.04|88.54|89.02|88.52|3
1736053710000|2025-01-05 05:08:30|90.1|89.6|90.09|89.59|90.1|89.6|90.08|89.58|4
1736041110000|2025-01-05 01:38:30|89.06|88.56|89.08|88.58|89.09|88.59|89.06|88.56|7
1736053740000|2025-01-05 05:09:00|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736041120000|2025-01-05 01:38:40|89.07|88.57|89.07|88.57|89.08|88.58|89.07|88.57|3
1736053750000|2025-01-05 05:09:10|90.07|89.57|90.08|89.58|90.09|89.59|90.07|89.57|6
1736041130000|2025-01-05 01:38:50|89.09|88.59|89.1|88.6|89.11|88.61|89.09|88.59|4
1736053760000|2025-01-05 05:09:20|90.07|89.57|90.07|89.57|90.07|89.57|90.07|89.57|1
1736041140000|2025-01-05 01:39:00|89.08|88.58|89.1|88.6|89.11|88.61|89.08|88.58|7
1736053770000|2025-01-05 05:09:30|90.06|89.56|90.07|89.57|90.07|89.57|90.06|89.56|6
1736041150000|2025-01-05 01:39:10|89.09|88.59|89.1|88.6|89.1|88.6|89.08|88.58|6
1736053780000|2025-01-05 05:09:40|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|2
1736041160000|2025-01-05 01:39:20|89.11|88.61|89.09|88.59|89.11|88.61|89.09|88.59|5
1736053790000|2025-01-05 05:09:50|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736041180000|2025-01-05 01:39:40|89.08|88.58|89.08|88.58|89.09|88.59|89.08|88.58|5
1736041190000|2025-01-05 01:39:50|89.09|88.59|89.06|88.56|89.09|88.59|89.06|88.56|6
1736053800000|2025-01-05 05:10:00|89.99|89.49|89.96|89.46|89.99|89.49|89.96|89.46|3
1736053810000|2025-01-05 05:10:10|89.95|89.45|89.94|89.44|89.95|89.45|89.93|89.43|4
1736041200000|2025-01-05 01:40:00|89.07|88.57|89.02|88.52|89.07|88.57|89.02|88.52|7
1736053820000|2025-01-05 05:10:20|89.97|89.47|89.96|89.46|89.98|89.48|89.96|89.46|4
1736041210000|2025-01-05 01:40:10|89.03|88.53|89.02|88.52|89.06|88.56|89|88.5|12
1736053830000|2025-01-05 05:10:30|89.91|89.41|89.92|89.42|89.93|89.43|89.91|89.41|3
1736041220000|2025-01-05 01:40:20|89.01|88.51|89.02|88.52|89.02|88.52|89.01|88.51|2
1736053840000|2025-01-05 05:10:40|89.93|89.43|89.93|89.43|89.93|89.43|89.93|89.43|1
1736041240000|2025-01-05 01:40:40|89.07|88.57|89.09|88.59|89.09|88.59|89.06|88.56|5
1736053860000|2025-01-05 05:11:00|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736041250000|2025-01-05 01:40:50|89.08|88.58|89.12|88.62|89.12|88.62|89.08|88.58|8
1736053880000|2025-01-05 05:11:20|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736041260000|2025-01-05 01:41:00|89.17|88.67|89.16|88.66|89.17|88.67|89.16|88.66|2
1736041270000|2025-01-05 01:41:10|89.17|88.67|89.13|88.63|89.18|88.68|89.12|88.62|10
1736053890000|2025-01-05 05:11:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736041280000|2025-01-05 01:41:20|89.14|88.64|89.16|88.66|89.16|88.66|89.14|88.64|4
1736053900000|2025-01-05 05:11:40|89.89|89.39|89.89|89.39|89.89|89.39|89.89|89.39|1
1736041290000|2025-01-05 01:41:30|89.15|88.65|89.12|88.62|89.15|88.65|89.12|88.62|2
1736053910000|2025-01-05 05:11:50|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736041300000|2025-01-05 01:41:40|89.13|88.63|89.17|88.67|89.17|88.67|89.12|88.62|6
1736053920000|2025-01-05 05:12:00|89.87|89.37|89.75|89.25|89.87|89.37|89.75|89.25|11
1736041310000|2025-01-05 01:41:50|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|4
1736053930000|2025-01-05 05:12:10|89.76|89.26|89.76|89.26|89.77|89.27|89.75|89.25|7
1736041320000|2025-01-05 01:42:00|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|3
1736053940000|2025-01-05 05:12:20|89.75|89.25|89.76|89.26|89.76|89.26|89.73|89.23|4
1736041330000|2025-01-05 01:42:10|89.23|88.73|89.2|88.7|89.23|88.73|89.2|88.7|4
1736053950000|2025-01-05 05:12:30|89.74|89.24|89.76|89.26|89.76|89.26|89.74|89.24|5
1736041350000|2025-01-05 01:42:30|89.21|88.71|89.21|88.71|89.21|88.71|89.21|88.71|1
1736053970000|2025-01-05 05:12:50|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736041360000|2025-01-05 01:42:40|89.22|88.72|89.23|88.73|89.23|88.73|89.22|88.72|2
1736053980000|2025-01-05 05:13:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736041370000|2025-01-05 01:42:50|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736054000000|2025-01-05 05:13:20|89.77|89.27|89.77|89.27|89.77|89.27|89.76|89.26|3
1736041380000|2025-01-05 01:43:00|89.23|88.73|89.23|88.73|89.23|88.73|89.22|88.72|3
1736054010000|2025-01-05 05:13:30|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736041390000|2025-01-05 01:43:10|89.24|88.74|89.28|88.78|89.29|88.79|89.24|88.74|7
1736054020000|2025-01-05 05:13:40|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736041400000|2025-01-05 01:43:20|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736054030000|2025-01-05 05:13:50|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|5
1736041410000|2025-01-05 01:43:30|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|5
1736054040000|2025-01-05 05:14:00|89.74|89.24|89.73|89.23|89.74|89.24|89.73|89.23|2
1736041420000|2025-01-05 01:43:40|89.33|88.83|89.32|88.82|89.33|88.83|89.32|88.82|4
1736054060000|2025-01-05 05:14:20|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736041450000|2025-01-05 01:44:10|89.33|88.83|89.33|88.83|89.33|88.83|89.32|88.82|3
1736054070000|2025-01-05 05:14:30|89.71|89.21|89.71|89.21|89.72|89.22|89.71|89.21|5
1736041460000|2025-01-05 01:44:20|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736054080000|2025-01-05 05:14:40|89.72|89.22|89.76|89.26|89.76|89.26|89.72|89.22|3
1736041470000|2025-01-05 01:44:30|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736054090000|2025-01-05 05:14:50|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736041480000|2025-01-05 01:44:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736054100000|2025-01-05 05:15:00|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|3
1736041500000|2025-01-05 01:45:00|89.34|88.84|89.31|88.81|89.34|88.84|89.29|88.79|6
1736054110000|2025-01-05 05:15:10|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736041520000|2025-01-05 01:45:20|89.32|88.82|89.48|88.98|89.54|89.04|89.32|88.82|7
1736054130000|2025-01-05 05:15:30|89.7|89.2|89.69|89.19|89.7|89.2|89.68|89.18|4
1736041530000|2025-01-05 01:45:30|89.49|88.99|89.49|88.99|89.5|89|89.48|88.98|11
1736054140000|2025-01-05 05:15:40|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736041540000|2025-01-05 01:45:40|89.48|88.98|89.41|88.91|89.48|88.98|89.4|88.9|11
1736054150000|2025-01-05 05:15:50|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736041550000|2025-01-05 01:45:50|89.4|88.9|89.38|88.88|89.4|88.9|89.37|88.87|6
1736054160000|2025-01-05 05:16:00|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736041560000|2025-01-05 01:46:00|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|3
1736054170000|2025-01-05 05:16:10|89.67|89.17|89.65|89.15|89.68|89.18|89.65|89.15|5
1736041570000|2025-01-05 01:46:10|89.34|88.84|89.38|88.88|89.38|88.88|89.34|88.84|14
1736054180000|2025-01-05 05:16:20|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736041580000|2025-01-05 01:46:20|89.37|88.87|89.39|88.89|89.4|88.9|89.37|88.87|4
1736054190000|2025-01-05 05:16:30|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|5
1736041590000|2025-01-05 01:46:30|89.38|88.88|89.31|88.81|89.38|88.88|89.3|88.8|9
1736054210000|2025-01-05 05:16:50|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736041600000|2025-01-05 01:46:40|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|5
1736054220000|2025-01-05 05:17:00|89.59|89.09|89.7|89.2|89.7|89.2|89.58|89.08|6
1736041610000|2025-01-05 01:46:50|89.3|88.8|89.3|88.8|89.31|88.81|89.29|88.79|8
1736054230000|2025-01-05 05:17:10|89.71|89.21|89.72|89.22|89.72|89.22|89.71|89.21|2
1736041620000|2025-01-05 01:47:00|89.29|88.79|89.27|88.77|89.29|88.79|89.23|88.73|8
1736054250000|2025-01-05 05:17:30|89.7|89.2|89.71|89.21|89.71|89.21|89.7|89.2|2
1736041630000|2025-01-05 01:47:10|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|4
1736054260000|2025-01-05 05:17:40|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736041640000|2025-01-05 01:47:20|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|8
1736054270000|2025-01-05 05:17:50|89.73|89.23|89.75|89.25|89.76|89.26|89.73|89.23|5
1736041650000|2025-01-05 01:47:30|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736054280000|2025-01-05 05:18:00|89.76|89.26|89.76|89.26|89.76|89.26|89.75|89.25|3
1736041660000|2025-01-05 01:47:40|89.29|88.79|89.29|88.79|89.3|88.8|89.29|88.79|3
1736054300000|2025-01-05 05:18:20|89.77|89.27|89.8|89.3|89.8|89.3|89.77|89.27|4
1736041670000|2025-01-05 01:47:50|89.3|88.8|89.3|88.8|89.31|88.81|89.29|88.79|7
1736054320000|2025-01-05 05:18:40|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736041680000|2025-01-05 01:48:00|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736054340000|2025-01-05 05:19:00|89.81|89.31|89.8|89.3|89.82|89.32|89.8|89.3|3
1736041690000|2025-01-05 01:48:10|89.3|88.8|89.31|88.81|89.31|88.81|89.29|88.79|3
1736054360000|2025-01-05 05:19:20|89.81|89.31|89.82|89.32|89.82|89.32|89.81|89.31|4
1736041700000|2025-01-05 01:48:20|89.29|88.79|89.27|88.77|89.31|88.81|89.27|88.77|8
1736054370000|2025-01-05 05:19:30|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736041710000|2025-01-05 01:48:30|89.29|88.79|89.28|88.78|89.29|88.79|89.28|88.78|4
1736041720000|2025-01-05 01:48:40|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736054400000|2025-01-05 05:20:00|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736041740000|2025-01-05 01:49:00|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736054410000|2025-01-05 05:20:10|89.84|89.34|89.88|89.38|89.89|89.39|89.84|89.34|4
1736041770000|2025-01-05 01:49:30|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736054430000|2025-01-05 05:20:30|89.87|89.37|89.86|89.36|89.87|89.37|89.86|89.36|2
1736041780000|2025-01-05 01:49:40|89.29|88.79|89.31|88.81|89.31|88.81|89.29|88.79|6
1736054440000|2025-01-05 05:20:40|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|7
1736041790000|2025-01-05 01:49:50|89.3|88.8|89.31|88.81|89.31|88.81|89.3|88.8|2
1736054460000|2025-01-05 05:21:00|89.87|89.37|89.9|89.4|89.9|89.4|89.86|89.36|6
1736041800000|2025-01-05 01:50:00|89.3|88.8|89.34|88.84|89.35|88.85|89.3|88.8|6
1736054470000|2025-01-05 05:21:10|89.91|89.41|90|89.5|90|89.5|89.91|89.41|9
1736041810000|2025-01-05 01:50:10|89.35|88.85|89.36|88.86|89.36|88.86|89.31|88.81|9
1736054510000|2025-01-05 05:21:50|90.01|89.51|90.06|89.56|90.06|89.56|90.01|89.51|7
1736041820000|2025-01-05 01:50:20|89.35|88.85|89.37|88.87|89.38|88.88|89.35|88.85|6
1736054520000|2025-01-05 05:22:00|90.07|89.57|90.11|89.61|90.12|89.62|90.07|89.57|10
1736041840000|2025-01-05 01:50:40|89.4|88.9|89.42|88.92|89.42|88.92|89.4|88.9|3
1736054530000|2025-01-05 05:22:10|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736041850000|2025-01-05 01:50:50|89.43|88.93|89.4|88.9|89.43|88.93|89.4|88.9|5
1736054540000|2025-01-05 05:22:20|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736041860000|2025-01-05 01:51:00|89.41|88.91|89.37|88.87|89.41|88.91|89.37|88.87|5
1736054550000|2025-01-05 05:22:30|90.1|89.6|90.08|89.58|90.1|89.6|90.08|89.58|2
1736041870000|2025-01-05 01:51:10|89.36|88.86|89.36|88.86|89.36|88.86|89.36|88.86|1
1736054560000|2025-01-05 05:22:40|90.06|89.56|90.06|89.56|90.06|89.56|90.05|89.55|3
1736041880000|2025-01-05 01:51:20|89.34|88.84|89.34|88.84|89.34|88.84|89.32|88.82|4
1736054570000|2025-01-05 05:22:50|90.03|89.53|90.04|89.54|90.04|89.54|90.03|89.53|2
1736041890000|2025-01-05 01:51:30|89.36|88.86|89.31|88.81|89.37|88.87|89.3|88.8|6
1736054580000|2025-01-05 05:23:00|90.02|89.52|90.03|89.53|90.05|89.55|90.02|89.52|6
1736041900000|2025-01-05 01:51:40|89.3|88.8|89.3|88.8|89.31|88.81|89.3|88.8|3
1736054590000|2025-01-05 05:23:10|90.04|89.54|90.07|89.57|90.07|89.57|90.04|89.54|4
1736041910000|2025-01-05 01:51:50|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|4
1736054600000|2025-01-05 05:23:20|90.09|89.59|90.08|89.58|90.09|89.59|90.07|89.57|3
1736041920000|2025-01-05 01:52:00|89.31|88.81|89.31|88.81|89.31|88.81|89.3|88.8|5
1736054620000|2025-01-05 05:23:40|90.1|89.6|90.1|89.6|90.1|89.6|90.1|89.6|1
1736041930000|2025-01-05 01:52:10|89.34|88.84|89.36|88.86|89.37|88.87|89.34|88.84|6
1736054630000|2025-01-05 05:23:50|90.11|89.61|90.12|89.62|90.12|89.62|90.1|89.6|4
1736041940000|2025-01-05 01:52:20|89.35|88.85|89.31|88.81|89.35|88.85|89.3|88.8|9
1736054640000|2025-01-05 05:24:00|90.11|89.61|90.11|89.61|90.11|89.61|90.11|89.61|1
1736041950000|2025-01-05 01:52:30|89.32|88.82|89.3|88.8|89.34|88.84|89.3|88.8|7
1736054650000|2025-01-05 05:24:10|90.09|89.59|90.08|89.58|90.09|89.59|90.08|89.58|4
1736041960000|2025-01-05 01:52:40|89.29|88.79|89.28|88.78|89.29|88.79|89.27|88.77|3
1736054660000|2025-01-05 05:24:20|90.07|89.57|90.06|89.56|90.07|89.57|90.05|89.55|4
1736041970000|2025-01-05 01:52:50|89.27|88.77|89.14|88.64|89.27|88.77|89.14|88.64|6
1736054670000|2025-01-05 05:24:30|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|3
1736041990000|2025-01-05 01:53:10|89.13|88.63|89.13|88.63|89.13|88.63|89.13|88.63|1
1736054680000|2025-01-05 05:24:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736042000000|2025-01-05 01:53:20|89.12|88.62|89.14|88.64|89.14|88.64|89.12|88.62|3
1736054700000|2025-01-05 05:25:00|90.02|89.52|90.01|89.51|90.02|89.52|90.01|89.51|2
1736042020000|2025-01-05 01:53:40|89.15|88.65|89.16|88.66|89.17|88.67|89.13|88.63|6
1736054720000|2025-01-05 05:25:20|90.02|89.52|90|89.5|90.02|89.52|90|89.5|3
1736042030000|2025-01-05 01:53:50|89.17|88.67|89.16|88.66|89.17|88.67|89.13|88.63|5
1736042040000|2025-01-05 01:54:00|89.15|88.65|89.16|88.66|89.16|88.66|89.14|88.64|9
1736054740000|2025-01-05 05:25:40|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736042050000|2025-01-05 01:54:10|89.17|88.67|89.17|88.67|89.18|88.68|89.16|88.66|4
1736054750000|2025-01-05 05:25:50|90.03|89.53|90.02|89.52|90.03|89.53|90.01|89.51|3
1736042060000|2025-01-05 01:54:20|89.16|88.66|89.17|88.67|89.17|88.67|89.11|88.61|7
1736042070000|2025-01-05 01:54:30|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|2
1736054760000|2025-01-05 05:26:00|90.01|89.51|90|89.5|90.01|89.51|90|89.5|2
1736042080000|2025-01-05 01:54:40|89.15|88.65|89.12|88.62|89.17|88.67|89.12|88.62|5
1736054770000|2025-01-05 05:26:10|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736042090000|2025-01-05 01:54:50|89.13|88.63|89.17|88.67|89.18|88.68|89.13|88.63|4
1736042100000|2025-01-05 01:55:00|89.18|88.68|89.22|88.72|89.23|88.73|89.18|88.68|9
1736054780000|2025-01-05 05:26:20|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736042120000|2025-01-05 01:55:20|89.24|88.74|89.27|88.77|89.27|88.77|89.24|88.74|2
1736054790000|2025-01-05 05:26:30|90.03|89.53|90.09|89.59|90.09|89.59|90.03|89.53|5
1736042130000|2025-01-05 01:55:30|89.26|88.76|89.26|88.76|89.27|88.77|89.26|88.76|3
1736042140000|2025-01-05 01:55:40|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736054800000|2025-01-05 05:26:40|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736042150000|2025-01-05 01:55:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736042160000|2025-01-05 01:56:00|89.27|88.77|89.29|88.79|89.29|88.79|89.27|88.77|3
1736054820000|2025-01-05 05:27:00|90.09|89.59|90.09|89.59|90.1|89.6|90.09|89.59|3
1736042170000|2025-01-05 01:56:10|89.3|88.8|89.32|88.82|89.33|88.83|89.29|88.79|10
1736054830000|2025-01-05 05:27:10|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|3
1736042180000|2025-01-05 01:56:20|89.33|88.83|89.33|88.83|89.37|88.87|89.33|88.83|12
1736042190000|2025-01-05 01:56:30|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736054860000|2025-01-05 05:27:40|90.09|89.59|90.09|89.59|90.09|89.59|90.09|89.59|1
1736042210000|2025-01-05 01:56:50|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736054870000|2025-01-05 05:27:50|90.08|89.58|90.08|89.58|90.08|89.58|90.08|89.58|1
1736042220000|2025-01-05 01:57:00|89.34|88.84|89.37|88.87|89.37|88.87|89.33|88.83|6
1736042230000|2025-01-05 01:57:10|89.36|88.86|89.34|88.84|89.36|88.86|89.34|88.84|2
1736054880000|2025-01-05 05:28:00|90.06|89.56|90.06|89.56|90.06|89.56|90.05|89.55|3
1736042240000|2025-01-05 01:57:20|89.32|88.82|89.31|88.81|89.32|88.82|89.31|88.81|2
1736042260000|2025-01-05 01:57:40|89.32|88.82|89.32|88.82|89.32|88.82|89.32|88.82|1
1736054890000|2025-01-05 05:28:10|90.05|89.55|90.02|89.52|90.05|89.55|90.02|89.52|2
1736042270000|2025-01-05 01:57:50|89.31|88.81|89.35|88.85|89.35|88.85|89.31|88.81|3
1736054920000|2025-01-05 05:28:40|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736042280000|2025-01-05 01:58:00|89.36|88.86|89.36|88.86|89.36|88.86|89.35|88.85|3
1736054940000|2025-01-05 05:29:00|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736042290000|2025-01-05 01:58:10|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736054950000|2025-01-05 05:29:10|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|4
1736042300000|2025-01-05 01:58:20|89.39|88.89|89.41|88.91|89.42|88.92|89.39|88.89|6
1736054990000|2025-01-05 05:29:50|90.07|89.57|90.04|89.54|90.07|89.57|90.04|89.54|3
1736042310000|2025-01-05 01:58:30|89.42|88.92|89.46|88.96|89.46|88.96|89.42|88.92|8
1736042330000|2025-01-05 01:58:50|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736055000000|2025-01-05 05:30:00|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736042350000|2025-01-05 01:59:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736055010000|2025-01-05 05:30:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736042360000|2025-01-05 01:59:20|89.5|89|89.51|89.01|89.51|89.01|89.5|89|2
1736055030000|2025-01-05 05:30:30|89.99|89.49|90|89.5|90|89.5|89.99|89.49|2
1736042370000|2025-01-05 01:59:30|89.52|89.02|89.56|89.06|89.56|89.06|89.52|89.02|4
1736055050000|2025-01-05 05:30:50|90.01|89.51|90.07|89.57|90.07|89.57|90.01|89.51|7
1736042380000|2025-01-05 01:59:40|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736055060000|2025-01-05 05:31:00|90.08|89.58|90.08|89.58|90.08|89.58|90.07|89.57|3
1736042390000|2025-01-05 01:59:50|89.56|89.06|89.53|89.03|89.56|89.06|89.53|89.03|3
1736055070000|2025-01-05 05:31:10|90.07|89.57|90.09|89.59|90.1|89.6|90.07|89.57|6
1736055080000|2025-01-05 05:31:20|90.08|89.58|90.08|89.58|90.09|89.59|90.08|89.58|5
1736042400000|2025-01-05 02:00:00|89.54|89.04|89.59|89.09|89.59|89.09|89.53|89.03|7
1736055100000|2025-01-05 05:31:40|90.07|89.57|90.05|89.55|90.07|89.57|90.02|89.52|6
1736042410000|2025-01-05 02:00:10|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736055110000|2025-01-05 05:31:50|90.06|89.56|90.06|89.56|90.07|89.57|90.05|89.55|7
1736042420000|2025-01-05 02:00:20|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736055120000|2025-01-05 05:32:00|90.05|89.55|90|89.5|90.05|89.55|90|89.5|5
1736042430000|2025-01-05 02:00:30|89.59|89.09|89.58|89.08|89.59|89.09|89.58|89.08|2
1736055130000|2025-01-05 05:32:10|89.97|89.47|89.98|89.48|89.98|89.48|89.97|89.47|2
1736042440000|2025-01-05 02:00:40|89.59|89.09|89.62|89.12|89.62|89.12|89.59|89.09|4
1736055140000|2025-01-05 05:32:20|89.97|89.47|89.92|89.42|89.97|89.47|89.92|89.42|6
1736042450000|2025-01-05 02:00:50|89.63|89.13|89.63|89.13|89.63|89.13|89.62|89.12|3
1736055150000|2025-01-05 05:32:30|89.91|89.41|89.91|89.41|89.91|89.41|89.91|89.41|1
1736042460000|2025-01-05 02:01:00|89.62|89.12|89.64|89.14|89.64|89.14|89.62|89.12|4
1736055170000|2025-01-05 05:32:50|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|4
1736042470000|2025-01-05 02:01:10|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736055200000|2025-01-05 05:33:20|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736042490000|2025-01-05 02:01:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736055210000|2025-01-05 05:33:30|89.89|89.39|89.89|89.39|89.89|89.39|89.88|89.38|3
1736042540000|2025-01-05 02:02:20|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736055220000|2025-01-05 05:33:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736042550000|2025-01-05 02:02:30|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736055240000|2025-01-05 05:34:00|89.89|89.39|89.88|89.38|89.89|89.39|89.88|89.38|2
1736042560000|2025-01-05 02:02:40|89.61|89.11|89.58|89.08|89.61|89.11|89.58|89.08|2
1736055250000|2025-01-05 05:34:10|89.87|89.37|89.87|89.37|89.87|89.37|89.87|89.37|1
1736042570000|2025-01-05 02:02:50|89.59|89.09|89.57|89.07|89.59|89.09|89.53|89.03|10
1736055260000|2025-01-05 05:34:20|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|2
1736042580000|2025-01-05 02:03:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736055270000|2025-01-05 05:34:30|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|4
1736042590000|2025-01-05 02:03:10|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736055280000|2025-01-05 05:34:40|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|2
1736042600000|2025-01-05 02:03:20|89.57|89.07|89.56|89.06|89.57|89.07|89.54|89.04|5
1736042610000|2025-01-05 02:03:30|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|4
1736055300000|2025-01-05 05:35:00|89.83|89.33|89.81|89.31|89.83|89.33|89.81|89.31|2
1736042620000|2025-01-05 02:03:40|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736055310000|2025-01-05 05:35:10|89.8|89.3|89.78|89.28|89.8|89.3|89.78|89.28|5
1736042670000|2025-01-05 02:04:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736055320000|2025-01-05 05:35:20|89.73|89.23|89.73|89.23|89.73|89.23|89.72|89.22|3
1736042680000|2025-01-05 02:04:40|89.57|89.07|89.56|89.06|89.57|89.07|89.56|89.06|2
1736055330000|2025-01-05 05:35:30|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|4
1736042690000|2025-01-05 02:04:50|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736055340000|2025-01-05 05:35:40|89.74|89.24|89.77|89.27|89.78|89.28|89.74|89.24|5
1736042700000|2025-01-05 02:05:00|89.55|89.05|89.55|89.05|89.55|89.05|89.55|89.05|1
1736055350000|2025-01-05 05:35:50|89.76|89.26|89.73|89.23|89.77|89.27|89.73|89.23|4
1736042710000|2025-01-05 02:05:10|89.54|89.04|89.48|88.98|89.54|89.04|89.48|88.98|6
1736055360000|2025-01-05 05:36:00|89.74|89.24|89.74|89.24|89.77|89.27|89.74|89.24|5
1736042720000|2025-01-05 02:05:20|89.47|88.97|89.48|88.98|89.49|88.99|89.47|88.97|4
1736055370000|2025-01-05 05:36:10|89.75|89.25|89.79|89.29|89.8|89.3|89.75|89.25|7
1736042730000|2025-01-05 02:05:30|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736055380000|2025-01-05 05:36:20|89.78|89.28|89.77|89.27|89.78|89.28|89.74|89.24|7
1736042740000|2025-01-05 02:05:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736055390000|2025-01-05 05:36:30|89.76|89.26|89.77|89.27|89.78|89.28|89.76|89.26|4
1736042750000|2025-01-05 02:05:50|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736055400000|2025-01-05 05:36:40|89.76|89.26|89.73|89.23|89.76|89.26|89.73|89.23|2
1736042760000|2025-01-05 02:06:00|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736055420000|2025-01-05 05:37:00|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736042790000|2025-01-05 02:06:30|89.49|88.99|89.48|88.98|89.49|88.99|89.48|88.98|2
1736055430000|2025-01-05 05:37:10|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736042800000|2025-01-05 02:06:40|89.47|88.97|89.43|88.93|89.47|88.97|89.42|88.92|6
1736055470000|2025-01-05 05:37:50|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736042810000|2025-01-05 02:06:50|89.42|88.92|89.4|88.9|89.42|88.92|89.4|88.9|3
1736055490000|2025-01-05 05:38:10|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736042820000|2025-01-05 02:07:00|89.39|88.89|89.37|88.87|89.39|88.89|89.37|88.87|4
1736055500000|2025-01-05 05:38:20|89.71|89.21|89.73|89.23|89.73|89.23|89.71|89.21|7
1736042830000|2025-01-05 02:07:10|89.38|88.88|89.41|88.91|89.41|88.91|89.38|88.88|4
1736055510000|2025-01-05 05:38:30|89.71|89.21|89.71|89.21|89.73|89.23|89.71|89.21|3
1736042850000|2025-01-05 02:07:30|89.42|88.92|89.45|88.95|89.46|88.96|89.42|88.92|3
1736055530000|2025-01-05 05:38:50|89.72|89.22|89.73|89.23|89.74|89.24|89.72|89.22|4
1736042860000|2025-01-05 02:07:40|89.44|88.94|89.44|88.94|89.44|88.94|89.42|88.92|4
1736055540000|2025-01-05 05:39:00|89.74|89.24|89.77|89.27|89.78|89.28|89.74|89.24|3
1736042870000|2025-01-05 02:07:50|89.46|88.96|89.41|88.91|89.46|88.96|89.41|88.91|6
1736055550000|2025-01-05 05:39:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736042880000|2025-01-05 02:08:00|89.42|88.92|89.45|88.95|89.46|88.96|89.41|88.91|7
1736055560000|2025-01-05 05:39:20|89.79|89.29|89.78|89.28|89.79|89.29|89.77|89.27|4
1736042890000|2025-01-05 02:08:10|89.44|88.94|89.41|88.91|89.44|88.94|89.41|88.91|2
1736055580000|2025-01-05 05:39:40|89.79|89.29|89.78|89.28|89.79|89.29|89.78|89.28|2
1736042910000|2025-01-05 02:08:30|89.4|88.9|89.4|88.9|89.4|88.9|89.4|88.9|1
1736055590000|2025-01-05 05:39:50|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736042920000|2025-01-05 02:08:40|89.41|88.91|89.41|88.91|89.41|88.91|89.41|88.91|1
1736055600000|2025-01-05 05:40:00|89.78|89.28|89.79|89.29|89.79|89.29|89.78|89.28|2
1736042930000|2025-01-05 02:08:50|89.44|88.94|89.42|88.92|89.45|88.95|89.42|88.92|9
1736055610000|2025-01-05 05:40:10|89.8|89.3|89.74|89.24|89.8|89.3|89.73|89.23|7
1736042940000|2025-01-05 02:09:00|89.43|88.93|89.47|88.97|89.47|88.97|89.42|88.92|8
1736055620000|2025-01-05 05:40:20|89.75|89.25|89.75|89.25|89.75|89.25|89.74|89.24|3
1736042950000|2025-01-05 02:09:10|89.48|88.98|89.5|89|89.5|89|89.48|88.98|3
1736055630000|2025-01-05 05:40:30|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736042960000|2025-01-05 02:09:20|89.51|89.01|89.5|89|89.51|89.01|89.5|89|2
1736055640000|2025-01-05 05:40:40|89.73|89.23|89.74|89.24|89.74|89.24|89.73|89.23|2
1736042980000|2025-01-05 02:09:40|89.51|89.01|89.52|89.02|89.52|89.02|89.51|89.01|2
1736055650000|2025-01-05 05:40:50|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736042990000|2025-01-05 02:09:50|89.53|89.03|89.5|89|89.53|89.03|89.5|89|3
1736055660000|2025-01-05 05:41:00|89.73|89.23|89.79|89.29|89.79|89.29|89.73|89.23|5
1736043010000|2025-01-05 02:10:10|89.49|88.99|89.49|88.99|89.49|88.99|89.48|88.98|3
1736055670000|2025-01-05 05:41:10|89.78|89.28|89.81|89.31|89.82|89.32|89.78|89.28|6
1736043020000|2025-01-05 02:10:20|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736055690000|2025-01-05 05:41:30|89.8|89.3|89.8|89.3|89.81|89.31|89.8|89.3|3
1736043030000|2025-01-05 02:10:30|89.48|88.98|89.58|89.08|89.59|89.09|89.48|88.98|6
1736055710000|2025-01-05 05:41:50|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736043040000|2025-01-05 02:10:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736055720000|2025-01-05 05:42:00|89.82|89.32|89.86|89.36|89.88|89.38|89.82|89.32|7
1736043050000|2025-01-05 02:10:50|89.6|89.1|89.66|89.16|89.67|89.17|89.6|89.1|8
1736055730000|2025-01-05 05:42:10|89.85|89.35|89.89|89.39|89.89|89.39|89.83|89.33|9
1736043060000|2025-01-05 02:11:00|89.67|89.17|89.71|89.21|89.72|89.22|89.67|89.17|6
1736055740000|2025-01-05 05:42:20|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|5
1736043070000|2025-01-05 02:11:10|89.72|89.22|89.71|89.21|89.72|89.22|89.69|89.19|5
1736055750000|2025-01-05 05:42:30|89.86|89.36|89.92|89.42|89.92|89.42|89.86|89.36|2
1736043080000|2025-01-05 02:11:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736055760000|2025-01-05 05:42:40|89.93|89.43|89.92|89.42|89.93|89.43|89.92|89.42|4
1736043090000|2025-01-05 02:11:30|89.73|89.23|89.77|89.27|89.77|89.27|89.73|89.23|5
1736055780000|2025-01-05 05:43:00|89.93|89.43|89.96|89.46|89.96|89.46|89.93|89.43|2
1736043100000|2025-01-05 02:11:40|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736055790000|2025-01-05 05:43:10|89.97|89.47|89.94|89.44|89.98|89.48|89.94|89.44|4
1736043120000|2025-01-05 02:12:00|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|2
1736055800000|2025-01-05 05:43:20|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|4
1736043130000|2025-01-05 02:12:10|89.74|89.24|89.75|89.25|89.76|89.26|89.73|89.23|7
1736055810000|2025-01-05 05:43:30|89.92|89.42|89.93|89.43|89.93|89.43|89.91|89.41|4
1736043140000|2025-01-05 02:12:20|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736055820000|2025-01-05 05:43:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736043150000|2025-01-05 02:12:30|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736055850000|2025-01-05 05:44:10|89.91|89.41|89.91|89.41|89.92|89.42|89.91|89.41|3
1736043160000|2025-01-05 02:12:40|89.75|89.25|89.71|89.21|89.75|89.25|89.7|89.2|4
1736055870000|2025-01-05 05:44:30|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736043180000|2025-01-05 02:13:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736055880000|2025-01-05 05:44:40|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736043190000|2025-01-05 02:13:10|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736055890000|2025-01-05 05:44:50|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736043200000|2025-01-05 02:13:20|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043210000|2025-01-05 02:13:30|89.7|89.2|89.7|89.2|89.7|89.2|89.69|89.19|3
1736055900000|2025-01-05 05:45:00|89.89|89.39|89.87|89.37|89.89|89.39|89.87|89.37|3
1736043240000|2025-01-05 02:14:00|89.71|89.21|89.72|89.22|89.72|89.22|89.7|89.2|4
1736055910000|2025-01-05 05:45:10|89.86|89.36|89.84|89.34|89.86|89.36|89.84|89.34|3
1736043260000|2025-01-05 02:14:20|89.73|89.23|89.73|89.23|89.73|89.23|89.73|89.23|1
1736055920000|2025-01-05 05:45:20|89.85|89.35|89.84|89.34|89.86|89.36|89.84|89.34|6
1736043270000|2025-01-05 02:14:30|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736055930000|2025-01-05 05:45:30|89.83|89.33|89.88|89.38|89.89|89.39|89.83|89.33|8
1736043280000|2025-01-05 02:14:40|89.76|89.26|89.78|89.28|89.79|89.29|89.76|89.26|5
1736055950000|2025-01-05 05:45:50|89.89|89.39|89.91|89.41|89.91|89.41|89.89|89.39|6
1736043290000|2025-01-05 02:14:50|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736055970000|2025-01-05 05:46:10|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736043300000|2025-01-05 02:15:00|89.77|89.27|89.76|89.26|89.77|89.27|89.76|89.26|2
1736055980000|2025-01-05 05:46:20|89.89|89.39|89.89|89.39|89.91|89.41|89.89|89.39|3
1736043310000|2025-01-05 02:15:10|89.75|89.25|89.73|89.23|89.75|89.25|89.73|89.23|2
1736055990000|2025-01-05 05:46:30|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736043320000|2025-01-05 02:15:20|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736056000000|2025-01-05 05:46:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736043340000|2025-01-05 02:15:40|89.71|89.21|89.73|89.23|89.73|89.23|89.7|89.2|7
1736056010000|2025-01-05 05:46:50|89.85|89.35|89.87|89.37|89.88|89.38|89.85|89.35|7
1736043350000|2025-01-05 02:15:50|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|2
1736056020000|2025-01-05 05:47:00|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736043360000|2025-01-05 02:16:00|89.76|89.26|89.75|89.25|89.76|89.26|89.75|89.25|2
1736056030000|2025-01-05 05:47:10|89.87|89.37|89.88|89.38|89.88|89.38|89.87|89.37|2
1736043380000|2025-01-05 02:16:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736056040000|2025-01-05 05:47:20|89.86|89.36|89.89|89.39|89.89|89.39|89.86|89.36|7
1736043420000|2025-01-05 02:17:00|89.77|89.27|89.77|89.27|89.78|89.28|89.77|89.27|3
1736056050000|2025-01-05 05:47:30|89.9|89.4|89.9|89.4|89.9|89.4|89.89|89.39|3
1736043430000|2025-01-05 02:17:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736056070000|2025-01-05 05:47:50|89.91|89.41|89.91|89.41|89.93|89.43|89.91|89.41|6
1736043440000|2025-01-05 02:17:20|89.79|89.29|89.81|89.31|89.82|89.32|89.79|89.29|7
1736056080000|2025-01-05 05:48:00|89.92|89.42|89.92|89.42|89.92|89.42|89.91|89.41|5
1736043460000|2025-01-05 02:17:40|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|4
1736056090000|2025-01-05 05:48:10|89.93|89.43|89.92|89.42|89.94|89.44|89.92|89.42|5
1736043470000|2025-01-05 02:17:50|89.79|89.29|89.79|89.29|89.79|89.29|89.78|89.28|3
1736056100000|2025-01-05 05:48:20|89.93|89.43|89.91|89.41|89.93|89.43|89.91|89.41|3
1736043490000|2025-01-05 02:18:10|89.8|89.3|89.8|89.3|89.82|89.32|89.8|89.3|6
1736056110000|2025-01-05 05:48:30|89.9|89.4|89.89|89.39|89.91|89.41|89.89|89.39|4
1736043500000|2025-01-05 02:18:20|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736056120000|2025-01-05 05:48:40|89.88|89.38|89.88|89.38|89.88|89.38|89.88|89.38|1
1736043530000|2025-01-05 02:18:50|89.77|89.27|89.72|89.22|89.77|89.27|89.72|89.22|5
1736056130000|2025-01-05 05:48:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|4
1736043540000|2025-01-05 02:19:00|89.73|89.23|89.71|89.21|89.73|89.23|89.71|89.21|3
1736056140000|2025-01-05 05:49:00|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736043550000|2025-01-05 02:19:10|89.7|89.2|89.67|89.17|89.7|89.2|89.67|89.17|4
1736056170000|2025-01-05 05:49:30|89.81|89.31|89.79|89.29|89.81|89.31|89.79|89.29|5
1736043560000|2025-01-05 02:19:20|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736056180000|2025-01-05 05:49:40|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736043580000|2025-01-05 02:19:40|89.7|89.2|89.67|89.17|89.7|89.2|89.67|89.17|6
1736056190000|2025-01-05 05:49:50|89.76|89.26|89.72|89.22|89.76|89.26|89.72|89.22|6
1736043590000|2025-01-05 02:19:50|89.66|89.16|89.66|89.16|89.66|89.16|89.66|89.16|1
1736056200000|2025-01-05 05:50:00|89.71|89.21|89.73|89.23|89.73|89.23|89.71|89.21|3
1736043600000|2025-01-05 02:20:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736056210000|2025-01-05 05:50:10|89.74|89.24|89.73|89.23|89.75|89.25|89.73|89.23|4
1736043610000|2025-01-05 02:20:10|89.67|89.17|89.72|89.22|89.73|89.23|89.67|89.17|8
1736056230000|2025-01-05 05:50:30|89.74|89.24|89.72|89.22|89.74|89.24|89.71|89.21|5
1736043620000|2025-01-05 02:20:20|89.73|89.23|89.76|89.26|89.76|89.26|89.72|89.22|4
1736056250000|2025-01-05 05:50:50|89.73|89.23|89.73|89.23|89.74|89.24|89.73|89.23|3
1736043630000|2025-01-05 02:20:30|89.75|89.25|89.74|89.24|89.75|89.25|89.74|89.24|2
1736056260000|2025-01-05 05:51:00|89.74|89.24|89.78|89.28|89.79|89.29|89.74|89.24|7
1736043640000|2025-01-05 02:20:40|89.75|89.25|89.71|89.21|89.76|89.26|89.71|89.21|8
1736056280000|2025-01-05 05:51:20|89.77|89.27|89.75|89.25|89.77|89.27|89.75|89.25|2
1736043650000|2025-01-05 02:20:50|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|4
1736056290000|2025-01-05 05:51:30|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043670000|2025-01-05 02:21:10|89.72|89.22|89.73|89.23|89.73|89.23|89.72|89.22|2
1736056300000|2025-01-05 05:51:40|89.73|89.23|89.75|89.25|89.75|89.25|89.73|89.23|3
1736043680000|2025-01-05 02:21:20|89.74|89.24|89.78|89.28|89.78|89.28|89.74|89.24|5
1736056310000|2025-01-05 05:51:50|89.74|89.24|89.73|89.23|89.74|89.24|89.73|89.23|2
1736043690000|2025-01-05 02:21:30|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736056320000|2025-01-05 05:52:00|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736043710000|2025-01-05 02:21:50|89.78|89.28|89.76|89.26|89.78|89.28|89.76|89.26|3
1736056330000|2025-01-05 05:52:10|89.73|89.23|89.74|89.24|89.74|89.24|89.72|89.22|4
1736043720000|2025-01-05 02:22:00|89.75|89.25|89.75|89.25|89.75|89.25|89.75|89.25|1
1736056340000|2025-01-05 05:52:20|89.77|89.27|89.8|89.3|89.81|89.31|89.75|89.25|5
1736043730000|2025-01-05 02:22:10|89.76|89.26|89.82|89.32|89.82|89.32|89.76|89.26|7
1736056350000|2025-01-05 05:52:30|89.81|89.31|89.88|89.38|89.88|89.38|89.81|89.31|10
1736043740000|2025-01-05 02:22:20|89.83|89.33|89.86|89.36|89.87|89.37|89.82|89.32|7
1736056360000|2025-01-05 05:52:40|89.91|89.41|89.94|89.44|89.94|89.44|89.9|89.4|7
1736043750000|2025-01-05 02:22:30|89.85|89.35|89.84|89.34|89.85|89.35|89.82|89.32|7
1736056370000|2025-01-05 05:52:50|89.95|89.45|89.94|89.44|89.95|89.45|89.94|89.44|2
1736043760000|2025-01-05 02:22:40|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736056380000|2025-01-05 05:53:00|89.93|89.43|89.95|89.45|89.95|89.45|89.93|89.43|3
1736043780000|2025-01-05 02:23:00|89.85|89.35|89.87|89.37|89.87|89.37|89.85|89.35|5
1736056390000|2025-01-05 05:53:10|89.96|89.46|89.95|89.45|89.96|89.46|89.95|89.45|2
1736043790000|2025-01-05 02:23:10|89.88|89.38|89.85|89.35|89.88|89.38|89.85|89.35|8
1736056400000|2025-01-05 05:53:20|89.93|89.43|89.98|89.48|89.99|89.49|89.93|89.43|7
1736043820000|2025-01-05 02:23:40|89.86|89.36|89.85|89.35|89.86|89.36|89.85|89.35|2
1736056410000|2025-01-05 05:53:30|89.99|89.49|90.02|89.52|90.02|89.52|89.98|89.48|6
1736043830000|2025-01-05 02:23:50|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736056420000|2025-01-05 05:53:40|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736043850000|2025-01-05 02:24:10|89.85|89.35|89.84|89.34|89.85|89.35|89.84|89.34|2
1736056440000|2025-01-05 05:54:00|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736043860000|2025-01-05 02:24:20|89.85|89.35|89.85|89.35|89.85|89.35|89.85|89.35|1
1736056450000|2025-01-05 05:54:10|90.01|89.51|90.01|89.51|90.02|89.52|90|89.5|5
1736043880000|2025-01-05 02:24:40|89.84|89.34|89.79|89.29|89.84|89.34|89.79|89.29|6
1736056460000|2025-01-05 05:54:20|90|89.5|90.01|89.51|90.01|89.51|90|89.5|2
1736043890000|2025-01-05 02:24:50|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736056470000|2025-01-05 05:54:30|90|89.5|90.01|89.51|90.01|89.51|90|89.5|4
1736043900000|2025-01-05 02:25:00|89.78|89.28|89.75|89.25|89.78|89.28|89.75|89.25|3
1736056480000|2025-01-05 05:54:40|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736043910000|2025-01-05 02:25:10|89.72|89.22|89.72|89.22|89.72|89.22|89.72|89.22|1
1736056510000|2025-01-05 05:55:10|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736043920000|2025-01-05 02:25:20|89.73|89.23|89.75|89.25|89.75|89.25|89.73|89.23|2
1736056520000|2025-01-05 05:55:20|90.03|89.53|90|89.5|90.03|89.53|90|89.5|3
1736043930000|2025-01-05 02:25:30|89.74|89.24|89.78|89.28|89.78|89.28|89.72|89.22|6
1736056530000|2025-01-05 05:55:30|89.99|89.49|89.98|89.48|89.99|89.49|89.98|89.48|4
1736043940000|2025-01-05 02:25:40|89.77|89.27|89.79|89.29|89.79|89.29|89.77|89.27|7
1736056540000|2025-01-05 05:55:40|89.99|89.49|89.99|89.49|90|89.5|89.98|89.48|4
1736043960000|2025-01-05 02:26:00|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736056560000|2025-01-05 05:56:00|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736043970000|2025-01-05 02:26:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736056570000|2025-01-05 05:56:10|90|89.5|89.99|89.49|90|89.5|89.99|89.49|2
1736043980000|2025-01-05 02:26:20|89.81|89.31|89.84|89.34|89.86|89.36|89.81|89.31|4
1736056580000|2025-01-05 05:56:20|89.98|89.48|89.98|89.48|89.98|89.48|89.98|89.48|1
1736043990000|2025-01-05 02:26:30|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|4
1736056590000|2025-01-05 05:56:30|89.99|89.49|89.99|89.49|89.99|89.49|89.99|89.49|1
1736044000000|2025-01-05 02:26:40|89.78|89.28|89.79|89.29|89.8|89.3|89.78|89.28|4
1736056600000|2025-01-05 05:56:40|89.98|89.48|89.99|89.49|89.99|89.49|89.98|89.48|2
1736044010000|2025-01-05 02:26:50|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736056610000|2025-01-05 05:56:50|90.02|89.52|90.02|89.52|90.03|89.53|90.02|89.52|3
1736044020000|2025-01-05 02:27:00|89.77|89.27|89.79|89.29|89.79|89.29|89.76|89.26|5
1736056630000|2025-01-05 05:57:10|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736044030000|2025-01-05 02:27:10|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736056640000|2025-01-05 05:57:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736044050000|2025-01-05 02:27:30|89.77|89.27|89.82|89.32|89.82|89.32|89.77|89.27|5
1736056680000|2025-01-05 05:58:00|89.99|89.49|90.04|89.54|90.05|89.55|89.99|89.49|8
1736044060000|2025-01-05 02:27:40|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736056710000|2025-01-05 05:58:30|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|2
1736044070000|2025-01-05 02:27:50|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736056720000|2025-01-05 05:58:40|90.01|89.51|90.02|89.52|90.02|89.52|90.01|89.51|2
1736044080000|2025-01-05 02:28:00|89.79|89.29|89.8|89.3|89.8|89.3|89.79|89.29|2
1736056740000|2025-01-05 05:59:00|90.01|89.51|90.01|89.51|90.01|89.51|90.01|89.51|1
1736044090000|2025-01-05 02:28:10|89.84|89.34|89.81|89.31|89.86|89.36|89.81|89.31|8
1736056750000|2025-01-05 05:59:10|90|89.5|89.97|89.47|90|89.5|89.97|89.47|4
1736044100000|2025-01-05 02:28:20|89.82|89.32|89.81|89.31|89.82|89.32|89.81|89.31|2
1736056760000|2025-01-05 05:59:20|89.94|89.44|89.95|89.45|89.95|89.45|89.94|89.44|4
1736044110000|2025-01-05 02:28:30|89.8|89.3|89.78|89.28|89.8|89.3|89.78|89.28|3
1736056770000|2025-01-05 05:59:30|89.94|89.44|89.94|89.44|89.96|89.46|89.94|89.44|5
1736044120000|2025-01-05 02:28:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736044130000|2025-01-05 02:28:50|89.78|89.28|89.76|89.26|89.79|89.29|89.76|89.26|6
1736056800000|2025-01-05 06:00:00|89.92|89.42|89.92|89.42|89.94|89.44|89.92|89.42|5
1736044140000|2025-01-05 02:29:00|89.75|89.25|89.77|89.27|89.78|89.28|89.75|89.25|4
1736056810000|2025-01-05 06:00:10|89.91|89.41|89.88|89.38|89.91|89.41|89.87|89.37|7
1736044150000|2025-01-05 02:29:10|89.78|89.28|89.77|89.27|89.78|89.28|89.77|89.27|2
1736056820000|2025-01-05 06:00:20|89.9|89.4|89.91|89.41|89.94|89.44|89.9|89.4|9
1736044160000|2025-01-05 02:29:20|89.76|89.26|89.78|89.28|89.78|89.28|89.76|89.26|3
1736056840000|2025-01-05 06:00:40|89.92|89.42|89.93|89.43|89.93|89.43|89.92|89.42|2
1736044170000|2025-01-05 02:29:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736056850000|2025-01-05 06:00:50|89.94|89.44|89.92|89.42|89.97|89.47|89.92|89.42|6
1736044180000|2025-01-05 02:29:40|89.78|89.28|89.78|89.28|89.78|89.28|89.78|89.28|1
1736056860000|2025-01-05 06:01:00|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736044200000|2025-01-05 02:30:00|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736056890000|2025-01-05 06:01:30|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|4
1736044210000|2025-01-05 02:30:10|89.78|89.28|89.72|89.22|89.78|89.28|89.72|89.22|5
1736056900000|2025-01-05 06:01:40|89.88|89.38|89.84|89.34|89.88|89.38|89.84|89.34|3
1736044220000|2025-01-05 02:30:20|89.71|89.21|89.72|89.22|89.74|89.24|89.71|89.21|4
1736056910000|2025-01-05 06:01:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|2
1736044230000|2025-01-05 02:30:30|89.71|89.21|89.71|89.21|89.71|89.21|89.7|89.2|3
1736056920000|2025-01-05 06:02:00|89.8|89.3|89.79|89.29|89.8|89.3|89.78|89.28|3
1736044240000|2025-01-05 02:30:40|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736056930000|2025-01-05 06:02:10|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|5
1736044250000|2025-01-05 02:30:50|89.72|89.22|89.71|89.21|89.72|89.22|89.71|89.21|2
1736056940000|2025-01-05 06:02:20|89.82|89.32|89.79|89.29|89.82|89.32|89.79|89.29|6
1736044260000|2025-01-05 02:31:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736056950000|2025-01-05 06:02:30|89.8|89.3|89.8|89.3|89.8|89.3|89.79|89.29|5
1736044270000|2025-01-05 02:31:10|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|4
1736056960000|2025-01-05 06:02:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736044280000|2025-01-05 02:31:20|89.69|89.19|89.68|89.18|89.7|89.2|89.68|89.18|4
1736056970000|2025-01-05 06:02:50|89.8|89.3|89.81|89.31|89.81|89.31|89.79|89.29|4
1736044290000|2025-01-05 02:31:30|89.67|89.17|89.62|89.12|89.67|89.17|89.62|89.12|6
1736056980000|2025-01-05 06:03:00|89.82|89.32|89.82|89.32|89.82|89.32|89.81|89.31|3
1736044300000|2025-01-05 02:31:40|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736056990000|2025-01-05 06:03:10|89.81|89.31|89.79|89.29|89.81|89.31|89.78|89.28|5
1736044310000|2025-01-05 02:31:50|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736057000000|2025-01-05 06:03:20|89.8|89.3|89.79|89.29|89.8|89.3|89.79|89.29|2
1736044320000|2025-01-05 02:32:00|89.63|89.13|89.63|89.13|89.63|89.13|89.63|89.13|1
1736057010000|2025-01-05 06:03:30|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736057020000|2025-01-05 06:03:40|89.81|89.31|89.78|89.28|89.81|89.31|89.78|89.28|4
1736044330000|2025-01-05 02:32:10|89.64|89.14|89.63|89.13|89.64|89.14|89.63|89.13|2
1736057030000|2025-01-05 06:03:50|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736044340000|2025-01-05 02:32:20|89.64|89.14|89.64|89.14|89.67|89.17|89.63|89.13|8
1736057040000|2025-01-05 06:04:00|89.73|89.23|89.72|89.22|89.73|89.23|89.71|89.21|3
1736044350000|2025-01-05 02:32:30|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736057050000|2025-01-05 06:04:10|89.71|89.21|89.74|89.24|89.74|89.24|89.71|89.21|6
1736044360000|2025-01-05 02:32:40|89.67|89.17|89.67|89.17|89.68|89.18|89.67|89.17|3
1736057060000|2025-01-05 06:04:20|89.73|89.23|89.81|89.31|89.81|89.31|89.73|89.23|7
1736044370000|2025-01-05 02:32:50|89.68|89.18|89.63|89.13|89.68|89.18|89.62|89.12|6
1736057070000|2025-01-05 06:04:30|89.8|89.3|89.83|89.33|89.83|89.33|89.8|89.3|5
1736044400000|2025-01-05 02:33:20|89.62|89.12|89.59|89.09|89.62|89.12|89.59|89.09|3
1736057080000|2025-01-05 06:04:40|89.84|89.34|89.88|89.38|89.9|89.4|89.84|89.34|3
1736044410000|2025-01-05 02:33:30|89.6|89.1|89.6|89.1|89.6|89.1|89.59|89.09|3
1736057090000|2025-01-05 06:04:50|89.89|89.39|89.93|89.43|89.93|89.43|89.89|89.39|6
1736044420000|2025-01-05 02:33:40|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736044430000|2025-01-05 02:33:50|89.61|89.11|89.61|89.11|89.61|89.11|89.6|89.1|3
1736057100000|2025-01-05 06:05:00|89.92|89.42|89.84|89.34|89.93|89.43|89.84|89.34|10
1736044440000|2025-01-05 02:34:00|89.6|89.1|89.6|89.1|89.61|89.11|89.6|89.1|3
1736057110000|2025-01-05 06:05:10|89.85|89.35|89.89|89.39|89.9|89.4|89.85|89.35|5
1736044450000|2025-01-05 02:34:10|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736057120000|2025-01-05 06:05:20|89.88|89.38|89.89|89.39|89.89|89.39|89.88|89.38|2
1736044460000|2025-01-05 02:34:20|89.61|89.11|89.61|89.11|89.62|89.12|89.61|89.11|3
1736057130000|2025-01-05 06:05:30|89.87|89.37|89.85|89.35|89.87|89.37|89.85|89.35|3
1736044470000|2025-01-05 02:34:30|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736057140000|2025-01-05 06:05:40|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736044490000|2025-01-05 02:34:50|89.61|89.11|89.62|89.12|89.62|89.12|89.6|89.1|4
1736057160000|2025-01-05 06:06:00|89.84|89.34|89.88|89.38|89.88|89.38|89.84|89.34|6
1736044500000|2025-01-05 02:35:00|89.63|89.13|89.64|89.14|89.64|89.14|89.63|89.13|2
1736057170000|2025-01-05 06:06:10|89.87|89.37|89.84|89.34|89.87|89.37|89.83|89.33|7
1736044510000|2025-01-05 02:35:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736057190000|2025-01-05 06:06:30|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736044520000|2025-01-05 02:35:20|89.64|89.14|89.7|89.2|89.7|89.2|89.64|89.14|6
1736057200000|2025-01-05 06:06:40|89.84|89.34|89.89|89.39|89.89|89.39|89.84|89.34|6
1736044530000|2025-01-05 02:35:30|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|2
1736057210000|2025-01-05 06:06:50|89.9|89.4|89.9|89.4|89.9|89.4|89.9|89.4|1
1736044540000|2025-01-05 02:35:40|89.69|89.19|89.68|89.18|89.69|89.19|89.67|89.17|4
1736057220000|2025-01-05 06:07:00|89.89|89.39|89.87|89.37|89.89|89.39|89.86|89.36|5
1736044550000|2025-01-05 02:35:50|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|4
1736057230000|2025-01-05 06:07:10|89.88|89.38|89.91|89.41|89.91|89.41|89.87|89.37|5
1736044560000|2025-01-05 02:36:00|89.68|89.18|89.69|89.19|89.69|89.19|89.66|89.16|5
1736057240000|2025-01-05 06:07:20|89.9|89.4|89.91|89.41|89.91|89.41|89.9|89.4|2
1736044570000|2025-01-05 02:36:10|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736057250000|2025-01-05 06:07:30|89.92|89.42|89.98|89.48|90.02|89.52|89.91|89.41|12
1736044580000|2025-01-05 02:36:20|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|5
1736057260000|2025-01-05 06:07:40|89.99|89.49|90.01|89.51|90.01|89.51|89.99|89.49|3
1736044620000|2025-01-05 02:37:00|89.63|89.13|89.63|89.13|89.64|89.14|89.62|89.12|5
1736057270000|2025-01-05 06:07:50|90.02|89.52|90.05|89.55|90.08|89.58|90.02|89.52|9
1736044630000|2025-01-05 02:37:10|89.62|89.12|89.64|89.14|89.67|89.17|89.62|89.12|10
1736057280000|2025-01-05 06:08:00|90.04|89.54|90.03|89.53|90.04|89.54|90.03|89.53|2
1736044640000|2025-01-05 02:37:20|89.66|89.16|89.68|89.18|89.68|89.18|89.66|89.16|5
1736057290000|2025-01-05 06:08:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736044650000|2025-01-05 02:37:30|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736057300000|2025-01-05 06:08:20|90.05|89.55|90.06|89.56|90.07|89.57|90.05|89.55|7
1736044660000|2025-01-05 02:37:40|89.7|89.2|89.72|89.22|89.73|89.23|89.7|89.2|4
1736057310000|2025-01-05 06:08:30|89.99|89.49|89.98|89.48|90.01|89.51|89.97|89.47|7
1736044670000|2025-01-05 02:37:50|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736057320000|2025-01-05 06:08:40|89.97|89.47|89.93|89.43|89.97|89.47|89.93|89.43|3
1736044690000|2025-01-05 02:38:10|89.67|89.17|89.61|89.11|89.67|89.17|89.61|89.11|5
1736057340000|2025-01-05 06:09:00|89.92|89.42|89.9|89.4|89.92|89.42|89.9|89.4|3
1736044700000|2025-01-05 02:38:20|89.62|89.12|89.62|89.12|89.63|89.13|89.61|89.11|5
1736057350000|2025-01-05 06:09:10|89.89|89.39|89.87|89.37|89.89|89.39|89.86|89.36|5
1736044720000|2025-01-05 02:38:40|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736057360000|2025-01-05 06:09:20|89.84|89.34|89.83|89.33|89.84|89.34|89.83|89.33|2
1736044730000|2025-01-05 02:38:50|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736057370000|2025-01-05 06:09:30|89.84|89.34|89.85|89.35|89.87|89.37|89.84|89.34|5
1736044760000|2025-01-05 02:39:20|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736057380000|2025-01-05 06:09:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736044770000|2025-01-05 02:39:30|89.59|89.09|89.6|89.1|89.6|89.1|89.59|89.09|2
1736057390000|2025-01-05 06:09:50|89.85|89.35|89.88|89.38|89.89|89.39|89.85|89.35|4
1736044780000|2025-01-05 02:39:40|89.59|89.09|89.57|89.07|89.59|89.09|89.57|89.07|2
1736057400000|2025-01-05 06:10:00|89.87|89.37|89.86|89.36|89.87|89.37|89.85|89.35|4
1736044790000|2025-01-05 02:39:50|89.58|89.08|89.59|89.09|89.6|89.1|89.58|89.08|4
1736057410000|2025-01-05 06:10:10|89.84|89.34|89.82|89.32|89.85|89.35|89.82|89.32|6
1736044810000|2025-01-05 02:40:10|89.6|89.1|89.65|89.15|89.65|89.15|89.59|89.09|5
1736057460000|2025-01-05 06:11:00|89.81|89.31|89.8|89.3|89.81|89.31|89.8|89.3|2
1736044820000|2025-01-05 02:40:20|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|5
1736057470000|2025-01-05 06:11:10|89.79|89.29|89.78|89.28|89.8|89.3|89.78|89.28|6
1736044830000|2025-01-05 02:40:30|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736057480000|2025-01-05 06:11:20|89.77|89.27|89.78|89.28|89.78|89.28|89.77|89.27|2
1736044850000|2025-01-05 02:40:50|89.69|89.19|89.7|89.2|89.7|89.2|89.69|89.19|4
1736057490000|2025-01-05 06:11:30|89.79|89.29|89.81|89.31|89.81|89.31|89.79|89.29|2
1736044860000|2025-01-05 02:41:00|89.69|89.19|89.71|89.21|89.73|89.23|89.69|89.19|5
1736057500000|2025-01-05 06:11:40|89.82|89.32|89.81|89.31|89.83|89.33|89.81|89.31|4
1736044870000|2025-01-05 02:41:10|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736057510000|2025-01-05 06:11:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736044890000|2025-01-05 02:41:30|89.69|89.19|89.66|89.16|89.69|89.19|89.65|89.15|6
1736057520000|2025-01-05 06:12:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736044900000|2025-01-05 02:41:40|89.67|89.17|89.65|89.15|89.68|89.18|89.65|89.15|4
1736057530000|2025-01-05 06:12:10|89.8|89.3|89.8|89.3|89.8|89.3|89.8|89.3|1
1736044920000|2025-01-05 02:42:00|89.64|89.14|89.62|89.12|89.64|89.14|89.62|89.12|3
1736057560000|2025-01-05 06:12:40|89.79|89.29|89.79|89.29|89.79|89.29|89.79|89.29|1
1736044930000|2025-01-05 02:42:10|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736057580000|2025-01-05 06:13:00|89.78|89.28|89.77|89.27|89.78|89.28|89.74|89.24|4
1736044960000|2025-01-05 02:42:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736057590000|2025-01-05 06:13:10|89.76|89.26|89.77|89.27|89.77|89.27|89.76|89.26|2
1736044970000|2025-01-05 02:42:50|89.6|89.1|89.56|89.06|89.6|89.1|89.56|89.06|4
1736057600000|2025-01-05 06:13:20|89.78|89.28|89.78|89.28|89.78|89.28|89.77|89.27|3
1736044980000|2025-01-05 02:43:00|89.57|89.07|89.6|89.1|89.6|89.1|89.57|89.07|4
1736057610000|2025-01-05 06:13:30|89.77|89.27|89.77|89.27|89.77|89.27|89.77|89.27|1
1736044990000|2025-01-05 02:43:10|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736057620000|2025-01-05 06:13:40|89.78|89.28|89.84|89.34|89.84|89.34|89.78|89.28|8
1736045000000|2025-01-05 02:43:20|89.6|89.1|89.62|89.12|89.62|89.12|89.6|89.1|5
1736057630000|2025-01-05 06:13:50|89.83|89.33|89.82|89.32|89.83|89.33|89.82|89.32|4
1736045010000|2025-01-05 02:43:30|89.63|89.13|89.62|89.12|89.64|89.14|89.62|89.12|4
1736057640000|2025-01-05 06:14:00|89.81|89.31|89.81|89.31|89.81|89.31|89.81|89.31|1
1736045020000|2025-01-05 02:43:40|89.63|89.13|89.65|89.15|89.65|89.15|89.63|89.13|2
1736057650000|2025-01-05 06:14:10|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736045030000|2025-01-05 02:43:50|89.64|89.14|89.68|89.18|89.68|89.18|89.64|89.14|5
1736057660000|2025-01-05 06:14:20|89.83|89.33|89.88|89.38|89.89|89.39|89.83|89.33|4
1736045040000|2025-01-05 02:44:00|89.67|89.17|89.67|89.17|89.69|89.19|89.66|89.16|6
1736057670000|2025-01-05 06:14:30|89.85|89.35|89.83|89.33|89.85|89.35|89.83|89.33|3
1736045050000|2025-01-05 02:44:10|89.68|89.18|89.69|89.19|89.7|89.2|89.68|89.18|3
1736057680000|2025-01-05 06:14:40|89.84|89.34|89.84|89.34|89.84|89.34|89.84|89.34|1
1736045060000|2025-01-05 02:44:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736045070000|2025-01-05 02:44:30|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736057690000|2025-01-05 06:14:50|89.82|89.32|89.82|89.32|89.82|89.32|89.82|89.32|1
1736045100000|2025-01-05 02:45:00|89.7|89.2|89.65|89.15|89.7|89.2|89.65|89.15|5
1736057720000|2025-01-05 06:15:20|89.83|89.33|89.83|89.33|89.83|89.33|89.83|89.33|1
1736045110000|2025-01-05 02:45:10|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|3
1736057740000|2025-01-05 06:15:40|89.88|89.38|89.88|89.38|89.88|89.38|89.87|89.37|3
1736045120000|2025-01-05 02:45:20|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736057750000|2025-01-05 06:15:50|89.89|89.39|89.93|89.43|89.98|89.48|89.89|89.39|13
1736045130000|2025-01-05 02:45:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736057760000|2025-01-05 06:16:00|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736045140000|2025-01-05 02:45:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736057780000|2025-01-05 06:16:20|89.91|89.41|89.9|89.4|89.91|89.41|89.9|89.4|2
1736045150000|2025-01-05 02:45:50|89.7|89.2|89.7|89.2|89.71|89.21|89.7|89.2|3
1736057790000|2025-01-05 06:16:30|89.91|89.41|89.93|89.43|89.93|89.43|89.91|89.41|3
1736045160000|2025-01-05 02:46:00|89.71|89.21|89.71|89.21|89.71|89.21|89.71|89.21|1
1736057800000|2025-01-05 06:16:40|89.92|89.42|89.92|89.42|89.92|89.42|89.92|89.42|1
1736045170000|2025-01-05 02:46:10|89.7|89.2|89.68|89.18|89.7|89.2|89.68|89.18|3
1736057810000|2025-01-05 06:16:50|89.91|89.41|89.89|89.39|89.91|89.41|89.89|89.39|3
1736045180000|2025-01-05 02:46:20|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736057820000|2025-01-05 06:17:00|89.9|89.4|89.91|89.41|89.91|89.41|89.89|89.39|3
1736045220000|2025-01-05 02:47:00|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736057830000|2025-01-05 06:17:10|89.92|89.42|89.93|89.43|89.94|89.44|89.92|89.42|8
1736045230000|2025-01-05 02:47:10|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736057850000|2025-01-05 06:17:30|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736045250000|2025-01-05 02:47:30|89.69|89.19|89.69|89.19|89.69|89.19|89.68|89.18|3
1736057880000|2025-01-05 06:18:00|89.92|89.42|89.93|89.43|89.95|89.45|89.92|89.42|8
1736045260000|2025-01-05 02:47:40|89.68|89.18|89.66|89.16|89.68|89.18|89.66|89.16|3
1736057900000|2025-01-05 06:18:20|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736045270000|2025-01-05 02:47:50|89.67|89.17|89.64|89.14|89.67|89.17|89.64|89.14|3
1736057920000|2025-01-05 06:18:40|89.92|89.42|89.93|89.43|89.94|89.44|89.92|89.42|4
1736045280000|2025-01-05 02:48:00|89.63|89.13|89.62|89.12|89.63|89.13|89.61|89.11|4
1736057930000|2025-01-05 06:18:50|89.92|89.42|89.91|89.41|89.92|89.42|89.91|89.41|2
1736045290000|2025-01-05 02:48:10|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736057940000|2025-01-05 06:19:00|89.92|89.42|89.96|89.46|89.96|89.46|89.92|89.42|2
1736045340000|2025-01-05 02:49:00|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736057950000|2025-01-05 06:19:10|89.97|89.47|90.06|89.56|90.06|89.56|89.97|89.47|7
1736045370000|2025-01-05 02:49:30|89.61|89.11|89.62|89.12|89.62|89.12|89.61|89.11|2
1736057960000|2025-01-05 06:19:20|90.05|89.55|90.03|89.53|90.05|89.55|90.03|89.53|5
1736045380000|2025-01-05 02:49:40|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736057970000|2025-01-05 06:19:30|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736045390000|2025-01-05 02:49:50|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736057980000|2025-01-05 06:19:40|90.04|89.54|90.04|89.54|90.06|89.56|90.04|89.54|4
1736045420000|2025-01-05 02:50:20|89.6|89.1|89.62|89.12|89.63|89.13|89.6|89.1|5
1736058000000|2025-01-05 06:20:00|90.05|89.55|90.05|89.55|90.07|89.57|90.05|89.55|4
1736045430000|2025-01-05 02:50:30|89.61|89.11|89.61|89.11|89.61|89.11|89.61|89.11|1
1736058010000|2025-01-05 06:20:10|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736045450000|2025-01-05 02:50:50|89.62|89.12|89.62|89.12|89.62|89.12|89.62|89.12|1
1736058020000|2025-01-05 06:20:20|90.03|89.53|90.01|89.51|90.03|89.53|90.01|89.51|4
1736045480000|2025-01-05 02:51:20|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736058030000|2025-01-05 06:20:30|90|89.5|89.98|89.48|90|89.5|89.98|89.48|2
1736045510000|2025-01-05 02:51:50|89.54|89.04|89.51|89.01|89.54|89.04|89.51|89.01|2
1736058040000|2025-01-05 06:20:40|89.99|89.49|90.02|89.52|90.02|89.52|89.98|89.48|8
1736045530000|2025-01-05 02:52:10|89.52|89.02|89.57|89.07|89.57|89.07|89.52|89.02|4
1736058050000|2025-01-05 06:20:50|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736045540000|2025-01-05 02:52:20|89.58|89.08|89.59|89.09|89.59|89.09|89.58|89.08|2
1736058070000|2025-01-05 06:21:10|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736045550000|2025-01-05 02:52:30|89.58|89.08|89.58|89.08|89.58|89.08|89.57|89.07|3
1736058080000|2025-01-05 06:21:20|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736045570000|2025-01-05 02:52:50|89.57|89.07|89.57|89.07|89.58|89.08|89.57|89.07|3
1736058090000|2025-01-05 06:21:30|90.02|89.52|90.02|89.52|90.02|89.52|90.02|89.52|1
1736045580000|2025-01-05 02:53:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736058100000|2025-01-05 06:21:40|90|89.5|90|89.5|90|89.5|90|89.5|1
1736045590000|2025-01-05 02:53:10|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736045630000|2025-01-05 02:53:50|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736058120000|2025-01-05 06:22:00|89.99|89.49|89.99|89.49|90|89.5|89.97|89.47|6
1736045640000|2025-01-05 02:54:00|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736058130000|2025-01-05 06:22:10|90|89.5|89.94|89.44|90.01|89.51|89.94|89.44|5
1736045660000|2025-01-05 02:54:20|89.56|89.06|89.49|88.99|89.56|89.06|89.49|88.99|6
1736058140000|2025-01-05 06:22:20|89.95|89.45|89.94|89.44|89.96|89.46|89.94|89.44|6
1736045670000|2025-01-05 02:54:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|2
1736058160000|2025-01-05 06:22:40|89.93|89.43|89.97|89.47|89.97|89.47|89.93|89.43|5
1736045680000|2025-01-05 02:54:40|89.48|88.98|89.49|88.99|89.49|88.99|89.48|88.98|2
1736058180000|2025-01-05 06:23:00|89.96|89.46|89.99|89.49|89.99|89.49|89.96|89.46|2
1736045690000|2025-01-05 02:54:50|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|4
1736058200000|2025-01-05 06:23:20|90|89.5|90|89.5|90|89.5|90|89.5|1
1736045700000|2025-01-05 02:55:00|89.46|88.96|89.47|88.97|89.48|88.98|89.46|88.96|4
1736058210000|2025-01-05 06:23:30|89.99|89.49|89.97|89.47|89.99|89.49|89.97|89.47|3
1736045710000|2025-01-05 02:55:10|89.48|88.98|89.48|88.98|89.48|88.98|89.48|88.98|1
1736058220000|2025-01-05 06:23:40|89.98|89.48|90|89.5|90|89.5|89.98|89.48|7
1736045720000|2025-01-05 02:55:20|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736058230000|2025-01-05 06:23:50|90.03|89.53|90|89.5|90.04|89.54|90|89.5|5
1736045730000|2025-01-05 02:55:30|89.46|88.96|89.46|88.96|89.47|88.97|89.46|88.96|3
1736045740000|2025-01-05 02:55:40|89.47|88.97|89.47|88.97|89.47|88.97|89.47|88.97|1
1736058240000|2025-01-05 06:24:00|89.99|89.49|90.11|89.61|90.11|89.61|89.98|89.48|4
1736045760000|2025-01-05 02:56:00|89.49|88.99|89.51|89.01|89.51|89.01|89.49|88.99|3
1736058250000|2025-01-05 06:24:10|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736045770000|2025-01-05 02:56:10|89.52|89.02|89.53|89.03|89.54|89.04|89.52|89.02|3
1736058260000|2025-01-05 06:24:20|90.09|89.59|90.06|89.56|90.09|89.59|90.04|89.54|4
1736045780000|2025-01-05 02:56:20|89.52|89.02|89.52|89.02|89.52|89.02|89.52|89.02|1
1736058270000|2025-01-05 06:24:30|90.05|89.55|90.05|89.55|90.05|89.55|90.05|89.55|1
1736045800000|2025-01-05 02:56:40|89.51|89.01|89.54|89.04|89.54|89.04|89.51|89.01|4
1736058280000|2025-01-05 06:24:40|90.04|89.54|90.04|89.54|90.04|89.54|90.04|89.54|1
1736045810000|2025-01-05 02:56:50|89.55|89.05|89.58|89.08|89.58|89.08|89.55|89.05|3
1736058290000|2025-01-05 06:24:50|90.03|89.53|90.02|89.52|90.03|89.53|90.02|89.52|4
1736045870000|2025-01-05 02:57:50|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736058300000|2025-01-05 06:25:00|90.03|89.53|90.03|89.53|90.03|89.53|90.03|89.53|1
1736045900000|2025-01-05 02:58:20|89.6|89.1|89.6|89.1|89.6|89.1|89.6|89.1|1
1736058310000|2025-01-05 06:25:10|90.02|89.52|90.03|89.53|90.03|89.53|90.02|89.52|2
1736045910000|2025-01-05 02:58:30|89.63|89.13|89.67|89.17|89.67|89.17|89.63|89.13|4
1736058320000|2025-01-05 06:25:20|90.04|89.54|90.04|89.54|90.08|89.58|90.04|89.54|6
1736045920000|2025-01-05 02:58:40|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736058350000|2025-01-05 06:25:50|90.05|89.55|90.08|89.58|90.09|89.59|90.05|89.55|4
1736045940000|2025-01-05 02:59:00|89.7|89.2|89.7|89.2|89.7|89.2|89.7|89.2|1
1736058360000|2025-01-05 06:26:00|90.07|89.57|90.08|89.58|90.08|89.58|90.07|89.57|2
1736045950000|2025-01-05 02:59:10|89.71|89.21|89.76|89.26|89.77|89.27|89.7|89.2|9
1736058370000|2025-01-05 06:26:10|90.07|89.57|90.07|89.57|90.08|89.58|90.07|89.57|3
1736045970000|2025-01-05 02:59:30|89.77|89.27|89.74|89.24|89.77|89.27|89.74|89.24|4
1736058390000|2025-01-05 06:26:30|90.08|89.58|90.09|89.59|90.09|89.59|90.08|89.58|2
1736045980000|2025-01-05 02:59:40|89.73|89.23|89.74|89.24|89.74|89.24|89.71|89.21|4
1736058410000|2025-01-05 06:26:50|90.1|89.6|90.13|89.63|90.13|89.63|90.09|89.59|4
1736046000000|2025-01-05 03:00:00|89.75|89.25|89.73|89.23|89.76|89.26|89.73|89.23|4
1736058420000|2025-01-05 06:27:00|90.12|89.62|90.12|89.62|90.12|89.62|90.12|89.62|1
1736046010000|2025-01-05 03:00:10|89.69|89.19|89.72|89.22|89.72|89.22|89.68|89.18|12
1736058440000|2025-01-05 06:27:20|90.11|89.61|90.11|89.61|90.12|89.62|90.11|89.61|3
1736046020000|2025-01-05 03:00:20|89.73|89.23|89.76|89.26|89.76|89.26|89.73|89.23|4
1736058460000|2025-01-05 06:27:40|90.1|89.6|90.09|89.59|90.1|89.6|90.09|89.59|2
1736046030000|2025-01-05 03:00:30|89.75|89.25|89.76|89.26|89.76|89.26|89.75|89.25|2
1736058480000|2025-01-05 06:28:00|90.08|89.58|90.07|89.57|90.08|89.58|90.07|89.57|2
1736046040000|2025-01-05 03:00:40|89.75|89.25|89.75|89.25|89.76|89.26|89.75|89.25|3
1736058490000|2025-01-05 06:28:10|90.06|89.56|90.03|89.53|90.06|89.56|90.03|89.53|2
1736046050000|2025-01-05 03:00:50|89.76|89.26|89.76|89.26|89.76|89.26|89.76|89.26|1
1736058500000|2025-01-05 06:28:20|90.04|89.54|90.04|89.54|90.04|89.54|90.03|89.53|3
1736046060000|2025-01-05 03:01:00|89.7|89.2|89.68|89.18|89.7|89.2|89.67|89.17|5
1736058550000|2025-01-05 06:29:10|90.05|89.55|90.08|89.58|90.08|89.58|90.05|89.55|5
1736046070000|2025-01-05 03:01:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736058570000|2025-01-05 06:29:30|90.09|89.59|90.11|89.61|90.11|89.61|90.09|89.59|3
1736046090000|2025-01-05 03:01:30|89.67|89.17|89.62|89.12|89.67|89.17|89.61|89.11|7
1736058590000|2025-01-05 06:29:50|90.1|89.6|90.1|89.6|90.11|89.61|90.1|89.6|3
1736046110000|2025-01-05 03:01:50|89.61|89.11|89.6|89.1|89.61|89.11|89.59|89.09|5
1736058610000|2025-01-05 06:30:10|90.12|89.62|90.17|89.67|90.18|89.68|90.12|89.62|5
1736046120000|2025-01-05 03:02:00|89.59|89.09|89.63|89.13|89.63|89.13|89.59|89.09|7
1736058620000|2025-01-05 06:30:20|90.18|89.68|90.19|89.69|90.2|89.7|90.18|89.68|4
1736046130000|2025-01-05 03:02:10|89.66|89.16|89.66|89.16|89.66|89.16|89.64|89.14|7
1736058630000|2025-01-05 06:30:30|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736046140000|2025-01-05 03:02:20|89.65|89.15|89.62|89.12|89.65|89.15|89.62|89.12|2
1736058640000|2025-01-05 06:30:40|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736046150000|2025-01-05 03:02:30|89.61|89.11|89.6|89.1|89.61|89.11|89.6|89.1|2
1736058650000|2025-01-05 06:30:50|90.18|89.68|90.18|89.68|90.19|89.69|90.17|89.67|5
1736046160000|2025-01-05 03:02:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736058660000|2025-01-05 06:31:00|90.19|89.69|90.2|89.7|90.2|89.7|90.19|89.69|2
1736046170000|2025-01-05 03:02:50|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736058680000|2025-01-05 06:31:20|90.21|89.71|90.16|89.66|90.21|89.71|90.16|89.66|7
1736046180000|2025-01-05 03:03:00|89.6|89.1|89.61|89.11|89.61|89.11|89.58|89.08|8
1736058690000|2025-01-05 06:31:30|90.18|89.68|90.2|89.7|90.2|89.7|90.18|89.68|3
1736046190000|2025-01-05 03:03:10|89.6|89.1|89.59|89.09|89.6|89.1|89.59|89.09|2
1736058700000|2025-01-05 06:31:40|90.19|89.69|90.18|89.68|90.19|89.69|90.18|89.68|2
1736046200000|2025-01-05 03:03:20|89.6|89.1|89.61|89.11|89.61|89.11|89.6|89.1|2
1736058710000|2025-01-05 06:31:50|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736046210000|2025-01-05 03:03:30|89.62|89.12|89.6|89.1|89.62|89.12|89.6|89.1|3
1736058720000|2025-01-05 06:32:00|90.18|89.68|90.18|89.68|90.18|89.68|90.18|89.68|1
1736046220000|2025-01-05 03:03:40|89.58|89.08|89.56|89.06|89.58|89.08|89.56|89.06|3
1736058730000|2025-01-05 06:32:10|90.19|89.69|90.19|89.69|90.19|89.69|90.19|89.69|1
1736046230000|2025-01-05 03:03:50|89.55|89.05|89.55|89.05|89.56|89.06|89.53|89.03|4
1736046240000|2025-01-05 03:04:00|89.54|89.04|89.55|89.05|89.55|89.05|89.54|89.04|2
1736058740000|2025-01-05 06:32:20|90.2|89.7|90.2|89.7|90.2|89.7|90.2|89.7|1
1736046250000|2025-01-05 03:04:10|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736058750000|2025-01-05 06:32:30|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736046260000|2025-01-05 03:04:20|89.55|89.05|89.53|89.03|89.55|89.05|89.53|89.03|5
1736058760000|2025-01-05 06:32:40|90.21|89.71|90.22|89.72|90.22|89.72|90.21|89.71|2
1736046270000|2025-01-05 03:04:30|89.54|89.04|89.55|89.05|89.56|89.06|89.52|89.02|8
1736058770000|2025-01-05 06:32:50|90.23|89.73|90.23|89.73|90.23|89.73|90.23|89.73|1
1736046280000|2025-01-05 03:04:40|89.53|89.03|89.52|89.02|89.53|89.03|89.52|89.02|2
1736058800000|2025-01-05 06:33:20|90.24|89.74|90.27|89.77|90.28|89.78|90.24|89.74|4
1736046290000|2025-01-05 03:04:50|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736058810000|2025-01-05 06:33:30|90.28|89.78|90.32|89.82|90.32|89.82|90.28|89.78|5
1736046300000|2025-01-05 03:05:00|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736058820000|2025-01-05 06:33:40|90.33|89.83|90.33|89.83|90.33|89.83|90.33|89.83|1
1736046330000|2025-01-05 03:05:30|89.57|89.07|89.58|89.08|89.58|89.08|89.57|89.07|2
1736058830000|2025-01-05 06:33:50|90.34|89.84|90.34|89.84|90.37|89.87|90.34|89.84|4
1736046340000|2025-01-05 03:05:40|89.57|89.07|89.58|89.08|89.59|89.09|89.57|89.07|4
1736058850000|2025-01-05 06:34:10|90.35|89.85|90.35|89.85|90.36|89.86|90.35|89.85|3
1736046360000|2025-01-05 03:06:00|89.57|89.07|89.57|89.07|89.57|89.07|89.56|89.06|3
1736058890000|2025-01-05 06:34:50|90.36|89.86|90.36|89.86|90.36|89.86|90.36|89.86|1
1736046370000|2025-01-05 03:06:10|89.56|89.06|89.5|89|89.56|89.06|89.5|89|9
1736058900000|2025-01-05 06:35:00|90.37|89.87|90.41|89.91|90.41|89.91|90.37|89.87|5
1736046390000|2025-01-05 03:06:30|89.49|88.99|89.48|88.98|89.49|88.99|89.46|88.96|3
1736058910000|2025-01-05 06:35:10|90.42|89.92|90.43|89.93|90.43|89.93|90.4|89.9|5
1736046400000|2025-01-05 03:06:40|89.47|88.97|89.48|88.98|89.48|88.98|89.47|88.97|2
1736058920000|2025-01-05 06:35:20|90.42|89.92|90.4|89.9|90.42|89.92|90.4|89.9|3
1736046410000|2025-01-05 03:06:50|89.49|88.99|89.5|89|89.5|89|89.49|88.99|2
1736058930000|2025-01-05 06:35:30|90.41|89.91|90.46|89.96|90.46|89.96|90.41|89.91|9
1736046420000|2025-01-05 03:07:00|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736046440000|2025-01-05 03:07:20|89.48|88.98|89.46|88.96|89.48|88.98|89.46|88.96|3
1736058950000|2025-01-05 06:35:50|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736046480000|2025-01-05 03:08:00|89.45|88.95|89.46|88.96|89.46|88.96|89.44|88.94|6
1736058960000|2025-01-05 06:36:00|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736046490000|2025-01-05 03:08:10|89.45|88.95|89.42|88.92|89.45|88.95|89.42|88.92|4
1736058980000|2025-01-05 06:36:20|90.42|89.92|90.42|89.92|90.42|89.92|90.42|89.92|1
1736046500000|2025-01-05 03:08:20|89.41|88.91|89.36|88.86|89.42|88.92|89.36|88.86|5
1736058990000|2025-01-05 06:36:30|90.41|89.91|90.41|89.91|90.41|89.91|90.4|89.9|3
1736046510000|2025-01-05 03:08:30|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736059000000|2025-01-05 06:36:40|90.4|89.9|90.39|89.89|90.4|89.9|90.38|89.88|3
1736046520000|2025-01-05 03:08:40|89.34|88.84|89.36|88.86|89.36|88.86|89.34|88.84|3
1736059010000|2025-01-05 06:36:50|90.43|89.93|90.43|89.93|90.43|89.93|90.43|89.93|1
1736046550000|2025-01-05 03:09:10|89.35|88.85|89.36|88.86|89.36|88.86|89.35|88.85|2
1736059020000|2025-01-05 06:37:00|90.42|89.92|90.49|89.99|90.49|89.99|90.42|89.92|7
1736046560000|2025-01-05 03:09:20|89.37|88.87|89.36|88.86|89.39|88.89|89.36|88.86|6
1736059030000|2025-01-05 06:37:10|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736046570000|2025-01-05 03:09:30|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736059040000|2025-01-05 06:37:20|90.5|90|90.51|90.01|90.51|90.01|90.5|90|2
1736046580000|2025-01-05 03:09:40|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736059070000|2025-01-05 06:37:50|90.52|90.02|90.52|90.02|90.52|90.02|90.52|90.02|1
1736046610000|2025-01-05 03:10:10|89.43|88.93|89.43|88.93|89.44|88.94|89.43|88.93|3
1736059080000|2025-01-05 06:38:00|90.53|90.03|90.58|90.08|90.58|90.08|90.53|90.03|8
1736046620000|2025-01-05 03:10:20|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|3
1736059090000|2025-01-05 06:38:10|90.59|90.09|90.59|90.09|90.59|90.09|90.59|90.09|1
1736046630000|2025-01-05 03:10:30|89.39|88.89|89.42|88.92|89.42|88.92|89.39|88.89|4
1736059100000|2025-01-05 06:38:20|90.58|90.08|90.61|90.11|90.61|90.11|90.57|90.07|5
1736046640000|2025-01-05 03:10:40|89.45|88.95|89.44|88.94|89.45|88.95|89.43|88.93|4
1736059120000|2025-01-05 06:38:40|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736046650000|2025-01-05 03:10:50|89.45|88.95|89.46|88.96|89.46|88.96|89.45|88.95|2
1736059130000|2025-01-05 06:38:50|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736046660000|2025-01-05 03:11:00|89.47|88.97|89.51|89.01|89.51|89.01|89.47|88.97|7
1736059140000|2025-01-05 06:39:00|90.63|90.13|90.63|90.13|90.63|90.13|90.62|90.12|5
1736046670000|2025-01-05 03:11:10|89.52|89.02|89.51|89.01|89.52|89.02|89.48|88.98|7
1736059160000|2025-01-05 06:39:20|90.64|90.14|90.63|90.13|90.64|90.14|90.62|90.12|4
1736046680000|2025-01-05 03:11:20|89.52|89.02|89.51|89.01|89.52|89.02|89.51|89.01|2
1736059200000|2025-01-05 06:40:00|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736046700000|2025-01-05 03:11:40|89.52|89.02|89.55|89.05|89.56|89.06|89.52|89.02|5
1736059210000|2025-01-05 06:40:10|90.61|90.11|90.62|90.12|90.62|90.12|90.61|90.11|2
1736046710000|2025-01-05 03:11:50|89.54|89.04|89.5|89|89.54|89.04|89.5|89|5
1736059220000|2025-01-05 06:40:20|90.61|90.11|90.64|90.14|90.64|90.14|90.61|90.11|3
1736046730000|2025-01-05 03:12:10|89.49|88.99|89.49|88.99|89.49|88.99|89.49|88.99|1
1736059270000|2025-01-05 06:41:10|90.63|90.13|90.64|90.14|90.64|90.14|90.62|90.12|4
1736046750000|2025-01-05 03:12:30|89.5|89|89.49|88.99|89.5|89|89.49|88.99|2
1736059280000|2025-01-05 06:41:20|90.65|90.15|90.65|90.15|90.65|90.15|90.65|90.15|1
1736046760000|2025-01-05 03:12:40|89.47|88.97|89.49|88.99|89.49|88.99|89.47|88.97|3
1736059330000|2025-01-05 06:42:10|90.69|90.19|90.71|90.21|90.71|90.21|90.69|90.19|3
1736046770000|2025-01-05 03:12:50|89.48|88.98|89.48|88.98|89.49|88.99|89.48|88.98|3
1736059390000|2025-01-05 06:43:10|90.7|90.2|90.7|90.2|90.7|90.2|90.7|90.2|1
1736046780000|2025-01-05 03:13:00|89.47|88.97|89.47|88.97|89.48|88.98|89.46|88.96|7
1736059410000|2025-01-05 06:43:30|90.69|90.19|90.67|90.17|90.69|90.19|90.67|90.17|2
1736046790000|2025-01-05 03:13:10|89.48|88.98|89.45|88.95|89.48|88.98|89.45|88.95|8
1736059420000|2025-01-05 06:43:40|90.69|90.19|90.68|90.18|90.69|90.19|90.68|90.18|2
1736046810000|2025-01-05 03:13:30|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736059430000|2025-01-05 06:43:50|90.67|90.17|90.66|90.16|90.67|90.17|90.66|90.16|2
1736046820000|2025-01-05 03:13:40|89.44|88.94|89.45|88.95|89.45|88.95|89.44|88.94|2
1736059450000|2025-01-05 06:44:10|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736046830000|2025-01-05 03:13:50|89.46|88.96|89.47|88.97|89.47|88.97|89.46|88.96|2
1736059460000|2025-01-05 06:44:20|90.61|90.11|90.62|90.12|90.63|90.13|90.6|90.1|6
1736046850000|2025-01-05 03:14:10|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736059470000|2025-01-05 06:44:30|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736046860000|2025-01-05 03:14:20|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736059480000|2025-01-05 06:44:40|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736046880000|2025-01-05 03:14:40|89.46|88.96|89.46|88.96|89.46|88.96|89.46|88.96|1
1736059500000|2025-01-05 06:45:00|90.62|90.12|90.6|90.1|90.62|90.12|90.6|90.1|3
1736046900000|2025-01-05 03:15:00|89.47|88.97|89.46|88.96|89.47|88.97|89.46|88.96|2
1736059520000|2025-01-05 06:45:20|90.61|90.11|90.62|90.12|90.63|90.13|90.61|90.11|4
1736046910000|2025-01-05 03:15:10|89.45|88.95|89.47|88.97|89.47|88.97|89.45|88.95|2
1736059530000|2025-01-05 06:45:30|90.63|90.13|90.58|90.08|90.63|90.13|90.57|90.07|9
1736046930000|2025-01-05 03:15:30|89.49|88.99|89.54|89.04|89.54|89.04|89.49|88.99|6
1736059540000|2025-01-05 06:45:40|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736046940000|2025-01-05 03:15:40|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736059550000|2025-01-05 06:45:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736046950000|2025-01-05 03:15:50|89.53|89.03|89.5|89|89.53|89.03|89.5|89|3
1736059560000|2025-01-05 06:46:00|90.63|90.13|90.67|90.17|90.69|90.19|90.63|90.13|5
1736046960000|2025-01-05 03:16:00|89.51|89.01|89.53|89.03|89.54|89.04|89.51|89.01|4
1736059570000|2025-01-05 06:46:10|90.66|90.16|90.64|90.14|90.67|90.17|90.63|90.13|13
1736046970000|2025-01-05 03:16:10|89.54|89.04|89.54|89.04|89.54|89.04|89.54|89.04|1
1736059580000|2025-01-05 06:46:20|90.63|90.13|90.69|90.19|90.7|90.2|90.63|90.13|4
1736046980000|2025-01-05 03:16:20|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|2
1736059590000|2025-01-05 06:46:30|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736046990000|2025-01-05 03:16:30|89.55|89.05|89.54|89.04|89.55|89.05|89.54|89.04|2
1736059600000|2025-01-05 06:46:40|90.7|90.2|90.71|90.21|90.71|90.21|90.7|90.2|2
1736047000000|2025-01-05 03:16:40|89.55|89.05|89.57|89.07|89.57|89.07|89.55|89.05|2
1736059610000|2025-01-05 06:46:50|90.72|90.22|90.72|90.22|90.72|90.22|90.71|90.21|3
1736047010000|2025-01-05 03:16:50|89.56|89.06|89.57|89.07|89.57|89.07|89.56|89.06|2
1736059620000|2025-01-05 06:47:00|90.73|90.23|90.78|90.28|90.79|90.29|90.73|90.23|5
1736047020000|2025-01-05 03:17:00|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|4
1736059630000|2025-01-05 06:47:10|90.79|90.29|90.83|90.33|90.83|90.33|90.79|90.29|9
1736047030000|2025-01-05 03:17:10|89.56|89.06|89.55|89.05|89.56|89.06|89.55|89.05|4
1736059640000|2025-01-05 06:47:20|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736047040000|2025-01-05 03:17:20|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736059650000|2025-01-05 06:47:30|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736047050000|2025-01-05 03:17:30|89.57|89.07|89.57|89.07|89.57|89.07|89.57|89.07|1
1736059660000|2025-01-05 06:47:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736047070000|2025-01-05 03:17:50|89.56|89.06|89.56|89.06|89.56|89.06|89.56|89.06|1
1736059670000|2025-01-05 06:47:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736047080000|2025-01-05 03:18:00|89.55|89.05|89.55|89.05|89.55|89.05|89.54|89.04|3
1736059680000|2025-01-05 06:48:00|90.82|90.32|90.77|90.27|90.82|90.32|90.77|90.27|5
1736047100000|2025-01-05 03:18:20|89.54|89.04|89.46|88.96|89.54|89.04|89.46|88.96|8
1736059690000|2025-01-05 06:48:10|90.79|90.29|90.8|90.3|90.8|90.3|90.79|90.29|2
1736047110000|2025-01-05 03:18:30|89.45|88.95|89.44|88.94|89.45|88.95|89.44|88.94|2
1736059700000|2025-01-05 06:48:20|90.81|90.31|90.82|90.32|90.82|90.32|90.81|90.31|2
1736047130000|2025-01-05 03:18:50|89.4|88.9|89.4|88.9|89.4|88.9|89.39|88.89|3
1736059710000|2025-01-05 06:48:30|90.81|90.31|90.81|90.31|90.82|90.32|90.81|90.31|3
1736047150000|2025-01-05 03:19:10|89.41|88.91|89.38|88.88|89.41|88.91|89.37|88.87|5
1736059720000|2025-01-05 06:48:40|90.82|90.32|90.82|90.32|90.82|90.32|90.82|90.32|1
1736047160000|2025-01-05 03:19:20|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736059730000|2025-01-05 06:48:50|90.81|90.31|90.81|90.31|90.81|90.31|90.81|90.31|1
1736047170000|2025-01-05 03:19:30|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736059740000|2025-01-05 06:49:00|90.8|90.3|90.8|90.3|90.8|90.3|90.8|90.3|1
1736047190000|2025-01-05 03:19:50|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736059750000|2025-01-05 06:49:10|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736047200000|2025-01-05 03:20:00|89.39|88.89|89.34|88.84|89.39|88.89|89.34|88.84|5
1736059760000|2025-01-05 06:49:20|90.78|90.28|90.78|90.28|90.78|90.28|90.78|90.28|1
1736047210000|2025-01-05 03:20:10|89.35|88.85|89.41|88.91|89.41|88.91|89.35|88.85|6
1736059780000|2025-01-05 06:49:40|90.76|90.26|90.69|90.19|90.76|90.26|90.69|90.19|8
1736047220000|2025-01-05 03:20:20|89.42|88.92|89.38|88.88|89.42|88.92|89.38|88.88|4
1736059790000|2025-01-05 06:49:50|90.68|90.18|90.67|90.17|90.68|90.18|90.67|90.17|2
1736047230000|2025-01-05 03:20:30|89.39|88.89|89.4|88.9|89.4|88.9|89.39|88.89|2
1736059800000|2025-01-05 06:50:00|90.62|90.12|90.6|90.1|90.63|90.13|90.6|90.1|7
1736047240000|2025-01-05 03:20:40|89.41|88.91|89.38|88.88|89.41|88.91|89.38|88.88|6
1736059810000|2025-01-05 06:50:10|90.61|90.11|90.63|90.13|90.68|90.18|90.61|90.11|11
1736047250000|2025-01-05 03:20:50|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736059820000|2025-01-05 06:50:20|90.64|90.14|90.67|90.17|90.68|90.18|90.64|90.14|6
1736047260000|2025-01-05 03:21:00|89.36|88.86|89.36|88.86|89.38|88.88|89.36|88.86|5
1736047270000|2025-01-05 03:21:10|89.37|88.87|89.37|88.87|89.37|88.87|89.37|88.87|1
1736059830000|2025-01-05 06:50:30|90.66|90.16|90.63|90.13|90.66|90.16|90.63|90.13|3
1736047290000|2025-01-05 03:21:30|89.38|88.88|89.38|88.88|89.38|88.88|89.37|88.87|3
1736059840000|2025-01-05 06:50:40|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736047300000|2025-01-05 03:21:40|89.37|88.87|89.35|88.85|89.37|88.87|89.35|88.85|3
1736059850000|2025-01-05 06:50:50|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736047310000|2025-01-05 03:21:50|89.34|88.84|89.32|88.82|89.34|88.84|89.32|88.82|3
1736059860000|2025-01-05 06:51:00|90.61|90.11|90.61|90.11|90.61|90.11|90.6|90.1|3
1736047320000|2025-01-05 03:22:00|89.31|88.81|89.28|88.78|89.31|88.81|89.28|88.78|3
1736059870000|2025-01-05 06:51:10|90.6|90.1|90.6|90.1|90.6|90.1|90.6|90.1|1
1736047330000|2025-01-05 03:22:10|89.29|88.79|89.3|88.8|89.31|88.81|89.29|88.79|4
1736059880000|2025-01-05 06:51:20|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736047340000|2025-01-05 03:22:20|89.31|88.81|89.34|88.84|89.35|88.85|89.31|88.81|4
1736059890000|2025-01-05 06:51:30|90.61|90.11|90.61|90.11|90.62|90.12|90.6|90.1|4
1736047360000|2025-01-05 03:22:40|89.35|88.85|89.35|88.85|89.35|88.85|89.35|88.85|1
1736059900000|2025-01-05 06:51:40|90.62|90.12|90.62|90.12|90.62|90.12|90.61|90.11|3
1736047380000|2025-01-05 03:23:00|89.34|88.84|89.34|88.84|89.34|88.84|89.34|88.84|1
1736059920000|2025-01-05 06:52:00|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736047390000|2025-01-05 03:23:10|89.33|88.83|89.31|88.81|89.33|88.83|89.3|88.8|3
1736059930000|2025-01-05 06:52:10|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736047400000|2025-01-05 03:23:20|89.32|88.82|89.34|88.84|89.35|88.85|89.32|88.82|6
1736059960000|2025-01-05 06:52:40|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736047410000|2025-01-05 03:23:30|89.33|88.83|89.34|88.84|89.34|88.84|89.33|88.83|2
1736060000000|2025-01-05 06:53:20|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736047440000|2025-01-05 03:24:00|89.33|88.83|89.3|88.8|89.33|88.83|89.29|88.79|5
1736060010000|2025-01-05 06:53:30|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736047450000|2025-01-05 03:24:10|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736060020000|2025-01-05 06:53:40|90.62|90.12|90.62|90.12|90.62|90.12|90.62|90.12|1
1736047460000|2025-01-05 03:24:20|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736060040000|2025-01-05 06:54:00|90.63|90.13|90.64|90.14|90.64|90.14|90.63|90.13|2
1736047470000|2025-01-05 03:24:30|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736060050000|2025-01-05 06:54:10|90.7|90.2|90.73|90.23|90.73|90.23|90.7|90.2|3
1736047480000|2025-01-05 03:24:40|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736060060000|2025-01-05 06:54:20|90.74|90.24|90.74|90.24|90.74|90.24|90.73|90.23|3
1736047490000|2025-01-05 03:24:50|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736060090000|2025-01-05 06:54:50|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|2
1736047500000|2025-01-05 03:25:00|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|6
1736060100000|2025-01-05 06:55:00|90.72|90.22|90.73|90.23|90.73|90.23|90.72|90.22|4
1736047510000|2025-01-05 03:25:10|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736060110000|2025-01-05 06:55:10|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736047520000|2025-01-05 03:25:20|89.31|88.81|89.3|88.8|89.31|88.81|89.3|88.8|2
1736060120000|2025-01-05 06:55:20|90.73|90.23|90.72|90.22|90.73|90.23|90.72|90.22|2
1736047530000|2025-01-05 03:25:30|89.31|88.81|89.34|88.84|89.34|88.84|89.3|88.8|7
1736060130000|2025-01-05 06:55:30|90.71|90.21|90.71|90.21|90.71|90.21|90.71|90.21|1
1736047550000|2025-01-05 03:25:50|89.33|88.83|89.33|88.83|89.33|88.83|89.33|88.83|1
1736060150000|2025-01-05 06:55:50|90.72|90.22|90.72|90.22|90.72|90.22|90.72|90.22|1
1736047560000|2025-01-05 03:26:00|89.32|88.82|89.29|88.79|89.32|88.82|89.29|88.79|4
1736047570000|2025-01-05 03:26:10|89.3|88.8|89.36|88.86|89.37|88.87|89.3|88.8|6
1736060170000|2025-01-05 06:56:10|90.71|90.21|90.82|90.32|90.82|90.32|90.71|90.21|7
1736047590000|2025-01-05 03:26:30|89.37|88.87|89.38|88.88|89.38|88.88|89.37|88.87|2
1736060180000|2025-01-05 06:56:20|90.83|90.33|90.8|90.3|90.83|90.33|90.79|90.29|5
1736047600000|2025-01-05 03:26:40|89.39|88.89|89.39|88.89|89.39|88.89|89.39|88.89|1
1736060190000|2025-01-05 06:56:30|90.79|90.29|90.8|90.3|90.8|90.3|90.78|90.28|4
1736047610000|2025-01-05 03:26:50|89.38|88.88|89.36|88.86|89.39|88.89|89.35|88.85|6
1736060200000|2025-01-05 06:56:40|90.79|90.29|90.79|90.29|90.8|90.3|90.79|90.29|3
1736047620000|2025-01-05 03:27:00|89.35|88.85|89.34|88.84|89.36|88.86|89.34|88.84|6
1736060210000|2025-01-05 06:56:50|90.8|90.3|90.73|90.23|90.8|90.3|90.73|90.23|5
1736047650000|2025-01-05 03:27:30|89.32|88.82|89.3|88.8|89.32|88.82|89.29|88.79|4
1736060220000|2025-01-05 06:57:00|90.74|90.24|90.74|90.24|90.75|90.25|90.74|90.24|5
1736047670000|2025-01-05 03:27:50|89.31|88.81|89.31|88.81|89.31|88.81|89.31|88.81|1
1736060230000|2025-01-05 06:57:10|90.73|90.23|90.73|90.23|90.74|90.24|90.73|90.23|3
1736047680000|2025-01-05 03:28:00|89.3|88.8|89.27|88.77|89.3|88.8|89.26|88.76|6
1736060240000|2025-01-05 06:57:20|90.74|90.24|90.74|90.24|90.75|90.25|90.74|90.24|3
1736047690000|2025-01-05 03:28:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736060250000|2025-01-05 06:57:30|90.73|90.23|90.67|90.17|90.73|90.23|90.66|90.16|7
1736047700000|2025-01-05 03:28:20|89.29|88.79|89.29|88.79|89.29|88.79|89.28|88.78|3
1736060260000|2025-01-05 06:57:40|90.63|90.13|90.63|90.13|90.63|90.13|90.63|90.13|1
1736047710000|2025-01-05 03:28:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736060270000|2025-01-05 06:57:50|90.64|90.14|90.63|90.13|90.64|90.14|90.63|90.13|2
1736047750000|2025-01-05 03:29:10|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736060280000|2025-01-05 06:58:00|90.64|90.14|90.61|90.11|90.64|90.14|90.6|90.1|6
1736047760000|2025-01-05 03:29:20|89.29|88.79|89.29|88.79|89.29|88.79|89.29|88.79|1
1736060290000|2025-01-05 06:58:10|90.6|90.1|90.58|90.08|90.6|90.1|90.58|90.08|6
1736047770000|2025-01-05 03:29:30|89.31|88.81|89.31|88.81|89.35|88.85|89.31|88.81|5
1736060300000|2025-01-05 06:58:20|90.57|90.07|90.59|90.09|90.59|90.09|90.57|90.07|3
1736047790000|2025-01-05 03:29:50|89.32|88.82|89.32|88.82|89.34|88.84|89.32|88.82|4
1736060310000|2025-01-05 06:58:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|4
1736047800000|2025-01-05 03:30:00|89.3|88.8|89.32|88.82|89.32|88.82|89.3|88.8|3
1736060340000|2025-01-05 06:59:00|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736047810000|2025-01-05 03:30:10|89.3|88.8|89.26|88.76|89.3|88.8|89.26|88.76|6
1736060360000|2025-01-05 06:59:20|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736047820000|2025-01-05 03:30:20|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736060370000|2025-01-05 06:59:30|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736047830000|2025-01-05 03:30:30|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736060380000|2025-01-05 06:59:40|90.58|90.08|90.58|90.08|90.58|90.08|90.58|90.08|1
1736047840000|2025-01-05 03:30:40|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736060400000|2025-01-05 07:00:00|90.57|90.07|90.5|90|90.57|90.07|90.5|90|7
1736047850000|2025-01-05 03:30:50|89.27|88.77|89.25|88.75|89.27|88.77|89.25|88.75|5
1736060410000|2025-01-05 07:00:10|90.51|90.01|90.56|90.06|90.56|90.06|90.51|90.01|7
1736047860000|2025-01-05 03:31:00|89.24|88.74|89.25|88.75|89.25|88.75|89.24|88.74|2
1736060420000|2025-01-05 07:00:20|90.54|90.04|90.53|90.03|90.54|90.04|90.52|90.02|5
1736047870000|2025-01-05 03:31:10|89.26|88.76|89.26|88.76|89.28|88.78|89.26|88.76|6
1736060430000|2025-01-05 07:00:30|90.52|90.02|90.55|90.05|90.56|90.06|90.52|90.02|5
1736047880000|2025-01-05 03:31:20|89.25|88.75|89.27|88.77|89.27|88.77|89.25|88.75|3
1736060440000|2025-01-05 07:00:40|90.56|90.06|90.52|90.02|90.56|90.06|90.52|90.02|5
1736047890000|2025-01-05 03:31:30|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736060450000|2025-01-05 07:00:50|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736047900000|2025-01-05 03:31:40|89.27|88.77|89.27|88.77|89.28|88.78|89.27|88.77|3
1736060460000|2025-01-05 07:01:00|90.47|89.97|90.43|89.93|90.49|89.99|90.43|89.93|10
1736047910000|2025-01-05 03:31:50|89.25|88.75|89.24|88.74|89.25|88.75|89.24|88.74|2
1736060470000|2025-01-05 07:01:10|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736047920000|2025-01-05 03:32:00|89.23|88.73|89.17|88.67|89.23|88.73|89.16|88.66|6
1736060490000|2025-01-05 07:01:30|90.42|89.92|90.44|89.94|90.44|89.94|90.41|89.91|4
1736047930000|2025-01-05 03:32:10|89.16|88.66|89.17|88.67|89.17|88.67|89.14|88.64|5
1736060500000|2025-01-05 07:01:40|90.43|89.93|90.47|89.97|90.48|89.98|90.43|89.93|6
1736047950000|2025-01-05 03:32:30|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736060510000|2025-01-05 07:01:50|90.44|89.94|90.44|89.94|90.45|89.95|90.44|89.94|3
1736047960000|2025-01-05 03:32:40|89.17|88.67|89.16|88.66|89.17|88.67|89.16|88.66|2
1736060520000|2025-01-05 07:02:00|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92|3
1736047970000|2025-01-05 03:32:50|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736060530000|2025-01-05 07:02:10|90.42|89.92|90.45|89.95|90.46|89.96|90.42|89.92|5
1736048010000|2025-01-05 03:33:30|89.16|88.66|89.16|88.66|89.16|88.66|89.16|88.66|1
1736060540000|2025-01-05 07:02:20|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736048020000|2025-01-05 03:33:40|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736060550000|2025-01-05 07:02:30|90.46|89.96|90.45|89.95|90.46|89.96|90.45|89.95|2
1736048030000|2025-01-05 03:33:50|89.16|88.66|89.14|88.64|89.16|88.66|89.14|88.64|3
1736060560000|2025-01-05 07:02:40|90.44|89.94|90.44|89.94|90.44|89.94|90.44|89.94|1
1736048040000|2025-01-05 03:34:00|89.13|88.63|89.14|88.64|89.14|88.64|89.13|88.63|2
1736060570000|2025-01-05 07:02:50|90.43|89.93|90.39|89.89|90.43|89.93|90.39|89.89|6
1736048050000|2025-01-05 03:34:10|89.15|88.65|89.16|88.66|89.17|88.67|89.15|88.65|4
1736060580000|2025-01-05 07:03:00|90.4|89.9|90.4|89.9|90.41|89.91|90.39|89.89|6
1736048070000|2025-01-05 03:34:30|89.17|88.67|89.14|88.64|89.17|88.67|89.14|88.64|4
1736060590000|2025-01-05 07:03:10|90.41|89.91|90.43|89.93|90.43|89.93|90.41|89.91|3
1736048080000|2025-01-05 03:34:40|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736060600000|2025-01-05 07:03:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736048100000|2025-01-05 03:35:00|89.16|88.66|89.17|88.67|89.17|88.67|89.16|88.66|2
1736060610000|2025-01-05 07:03:30|90.44|89.94|90.45|89.95|90.45|89.95|90.43|89.93|4
1736048110000|2025-01-05 03:35:10|89.16|88.66|89.17|88.67|89.17|88.67|89.15|88.65|4
1736060620000|2025-01-05 07:03:40|90.48|89.98|90.52|90.02|90.55|90.05|90.48|89.98|8
1736048120000|2025-01-05 03:35:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736060630000|2025-01-05 07:03:50|90.53|90.03|90.55|90.05|90.57|90.07|90.53|90.03|6
1736048130000|2025-01-05 03:35:30|89.2|88.7|89.26|88.76|89.26|88.76|89.2|88.7|6
1736060640000|2025-01-05 07:04:00|90.56|90.06|90.6|90.1|90.6|90.1|90.55|90.05|7
1736048140000|2025-01-05 03:35:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736060650000|2025-01-05 07:04:10|90.59|90.09|90.58|90.08|90.59|90.09|90.55|90.05|8
1736048160000|2025-01-05 03:36:00|89.28|88.78|89.29|88.79|89.29|88.79|89.28|88.78|2
1736060660000|2025-01-05 07:04:20|90.57|90.07|90.55|90.05|90.58|90.08|90.55|90.05|7
1736048170000|2025-01-05 03:36:10|89.28|88.78|89.31|88.81|89.32|88.82|89.28|88.78|5
1736060670000|2025-01-05 07:04:30|90.54|90.04|90.72|90.22|90.72|90.22|90.54|90.04|6
1736048180000|2025-01-05 03:36:20|89.3|88.8|89.28|88.78|89.3|88.8|89.27|88.77|6
1736060680000|2025-01-05 07:04:40|90.75|90.25|90.82|90.32|90.83|90.33|90.74|90.24|8
1736048200000|2025-01-05 03:36:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736060690000|2025-01-05 07:04:50|90.83|90.33|90.82|90.32|90.85|90.35|90.82|90.32|9
1736048210000|2025-01-05 03:36:50|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736060700000|2025-01-05 07:05:00|90.83|90.33|90.83|90.33|90.85|90.35|90.81|90.31|5
1736048220000|2025-01-05 03:37:00|89.28|88.78|89.27|88.77|89.28|88.78|89.26|88.76|4
1736060710000|2025-01-05 07:05:10|90.84|90.34|90.8|90.3|90.84|90.34|90.79|90.29|11
1736048230000|2025-01-05 03:37:10|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736060720000|2025-01-05 07:05:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|4
1736048240000|2025-01-05 03:37:20|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736048250000|2025-01-05 03:37:30|89.27|88.77|89.28|88.78|89.28|88.78|89.27|88.77|2
1736060730000|2025-01-05 07:05:30|90.84|90.34|90.83|90.33|90.84|90.34|90.82|90.32|7
1736048260000|2025-01-05 03:37:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736060740000|2025-01-05 07:05:40|90.82|90.32|90.84|90.34|90.84|90.34|90.81|90.31|8
1736048270000|2025-01-05 03:37:50|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736048290000|2025-01-05 03:38:10|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|2
1736060750000|2025-01-05 07:05:50|90.83|90.33|90.78|90.28|90.83|90.33|90.77|90.27|8
1736048300000|2025-01-05 03:38:20|89.23|88.73|89.23|88.73|89.26|88.76|89.23|88.73|3
1736060760000|2025-01-05 07:06:00|90.77|90.27|90.77|90.27|90.77|90.27|90.7|90.2|6
1736048310000|2025-01-05 03:38:30|89.24|88.74|89.24|88.74|89.24|88.74|89.24|88.74|1
1736060770000|2025-01-05 07:06:10|90.76|90.26|90.74|90.24|90.76|90.26|90.74|90.24|2
1736048330000|2025-01-05 03:38:50|89.25|88.75|89.26|88.76|89.26|88.76|89.25|88.75|2
1736060780000|2025-01-05 07:06:20|90.73|90.23|90.73|90.23|90.73|90.23|90.72|90.22|3
1736048380000|2025-01-05 03:39:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736060790000|2025-01-05 07:06:30|90.74|90.24|90.77|90.27|90.77|90.27|90.74|90.24|2
1736048400000|2025-01-05 03:40:00|89.26|88.76|89.22|88.72|89.26|88.76|89.22|88.72|3
1736060800000|2025-01-05 07:06:40|90.78|90.28|90.77|90.27|90.78|90.28|90.77|90.27|2
1736048410000|2025-01-05 03:40:10|89.23|88.73|89.22|88.72|89.25|88.75|89.22|88.72|5
1736060810000|2025-01-05 07:06:50|90.76|90.26|90.77|90.27|90.77|90.27|90.76|90.26|2
1736048430000|2025-01-05 03:40:30|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736060820000|2025-01-05 07:07:00|90.76|90.26|90.81|90.31|90.81|90.31|90.76|90.26|8
1736048440000|2025-01-05 03:40:40|89.25|88.75|89.19|88.69|89.25|88.75|89.19|88.69|7
1736060830000|2025-01-05 07:07:10|90.82|90.32|90.83|90.33|90.88|90.38|90.82|90.32|12
1736048450000|2025-01-05 03:40:50|89.18|88.68|89.18|88.68|89.18|88.68|89.18|88.68|1
1736060840000|2025-01-05 07:07:20|90.82|90.32|90.83|90.33|90.83|90.33|90.82|90.32|2
1736048460000|2025-01-05 03:41:00|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736060850000|2025-01-05 07:07:30|90.84|90.34|90.85|90.35|90.85|90.35|90.84|90.34|2
1736048470000|2025-01-05 03:41:10|89.18|88.68|89.16|88.66|89.18|88.68|89.16|88.66|3
1736060860000|2025-01-05 07:07:40|90.87|90.37|90.91|90.41|90.91|90.41|90.87|90.37|3
1736048490000|2025-01-05 03:41:30|89.15|88.65|89.11|88.61|89.15|88.65|89.11|88.61|4
1736060870000|2025-01-05 07:07:50|90.92|90.42|90.91|90.41|90.92|90.42|90.9|90.4|8
1736048500000|2025-01-05 03:41:40|89.1|88.6|89.07|88.57|89.1|88.6|89.04|88.54|7
1736060880000|2025-01-05 07:08:00|90.9|90.4|90.9|90.4|90.9|90.4|90.89|90.39|3
1736048510000|2025-01-05 03:41:50|89.06|88.56|89.07|88.57|89.07|88.57|89.06|88.56|2
1736060890000|2025-01-05 07:08:10|90.89|90.39|90.87|90.37|90.9|90.4|90.87|90.37|5
1736048530000|2025-01-05 03:42:10|89.06|88.56|89.08|88.58|89.08|88.58|89.06|88.56|5
1736060900000|2025-01-05 07:08:20|90.86|90.36|90.89|90.39|90.89|90.39|90.84|90.34|7
1736048550000|2025-01-05 03:42:30|89.09|88.59|89.11|88.61|89.12|88.62|89.08|88.58|5
1736060920000|2025-01-05 07:08:40|90.88|90.38|90.89|90.39|90.89|90.39|90.88|90.38|2
1736048560000|2025-01-05 03:42:40|89.1|88.6|89.1|88.6|89.1|88.6|89.1|88.6|1
1736060930000|2025-01-05 07:08:50|90.88|90.38|90.88|90.38|90.89|90.39|90.88|90.38|3
1736048570000|2025-01-05 03:42:50|89.11|88.61|89.14|88.64|89.14|88.64|89.11|88.61|3
1736060940000|2025-01-05 07:09:00|90.86|90.36|90.87|90.37|90.88|90.38|90.85|90.35|5
1736048580000|2025-01-05 03:43:00|89.13|88.63|89.12|88.62|89.13|88.63|89.12|88.62|2
1736060950000|2025-01-05 07:09:10|90.86|90.36|90.83|90.33|90.86|90.36|90.83|90.33|2
1736048600000|2025-01-05 03:43:20|89.11|88.61|89.11|88.61|89.12|88.62|89.11|88.61|3
1736060960000|2025-01-05 07:09:20|90.84|90.34|90.84|90.34|90.84|90.34|90.83|90.33|3
1736048610000|2025-01-05 03:43:30|89.12|88.62|89.11|88.61|89.12|88.62|89.1|88.6|4
1736060970000|2025-01-05 07:09:30|90.83|90.33|90.76|90.26|90.83|90.33|90.74|90.24|12
1736048620000|2025-01-05 03:43:40|89.12|88.62|89.12|88.62|89.13|88.63|89.12|88.62|3
1736060980000|2025-01-05 07:09:40|90.77|90.27|90.78|90.28|90.78|90.28|90.76|90.26|4
1736048630000|2025-01-05 03:43:50|89.13|88.63|89.12|88.62|89.13|88.63|89.11|88.61|4
1736061000000|2025-01-05 07:10:00|90.77|90.27|90.69|90.19|90.77|90.27|90.68|90.18|12
1736048640000|2025-01-05 03:44:00|89.1|88.6|89.1|88.6|89.1|88.6|89.1|88.6|1
1736061010000|2025-01-05 07:10:10|90.68|90.18|90.71|90.21|90.72|90.22|90.68|90.18|7
1736048660000|2025-01-05 03:44:20|89.11|88.61|89.12|88.62|89.12|88.62|89.11|88.61|2
1736061020000|2025-01-05 07:10:20|90.7|90.2|90.7|90.2|90.71|90.21|90.69|90.19|5
1736048670000|2025-01-05 03:44:30|89.11|88.61|89.1|88.6|89.11|88.61|89.1|88.6|2
1736061030000|2025-01-05 07:10:30|90.71|90.21|90.71|90.21|90.73|90.23|90.71|90.21|5
1736048680000|2025-01-05 03:44:40|89.08|88.58|89.1|88.6|89.1|88.6|89.08|88.58|3
1736061040000|2025-01-05 07:10:40|90.72|90.22|90.74|90.24|90.74|90.24|90.72|90.22|3
1736048690000|2025-01-05 03:44:50|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736061050000|2025-01-05 07:10:50|90.73|90.23|90.7|90.2|90.73|90.23|90.7|90.2|3
1736048700000|2025-01-05 03:45:00|89.08|88.58|89.06|88.56|89.09|88.59|89.06|88.56|5
1736061060000|2025-01-05 07:11:00|90.69|90.19|90.66|90.16|90.69|90.19|90.66|90.16|4
1736048710000|2025-01-05 03:45:10|89.05|88.55|89.01|88.51|89.05|88.55|89|88.5|7
1736061070000|2025-01-05 07:11:10|90.65|90.15|90.64|90.14|90.65|90.15|90.63|90.13|3
1736048720000|2025-01-05 03:45:20|89|88.5|88.98|88.48|89|88.5|88.98|88.48|4
1736061080000|2025-01-05 07:11:20|90.72|90.22|90.7|90.2|90.72|90.22|90.7|90.2|3
1736048730000|2025-01-05 03:45:30|88.99|88.49|88.98|88.48|88.99|88.49|88.97|88.47|8
1736061090000|2025-01-05 07:11:30|90.69|90.19|90.69|90.19|90.7|90.2|90.67|90.17|9
1736048750000|2025-01-05 03:45:50|88.99|88.49|89.01|88.51|89.02|88.52|88.99|88.49|3
1736061100000|2025-01-05 07:11:40|90.71|90.21|90.73|90.23|90.73|90.23|90.71|90.21|2
1736048760000|2025-01-05 03:46:00|89.02|88.52|89.07|88.57|89.07|88.57|89.01|88.51|10
1736061110000|2025-01-05 07:11:50|90.74|90.24|90.72|90.22|90.74|90.24|90.71|90.21|5
1736048770000|2025-01-05 03:46:10|89.08|88.58|89.07|88.57|89.09|88.59|89.07|88.57|3
1736061120000|2025-01-05 07:12:00|90.71|90.21|90.68|90.18|90.72|90.22|90.68|90.18|6
1736048780000|2025-01-05 03:46:20|89.08|88.58|89.08|88.58|89.08|88.58|89.08|88.58|1
1736061130000|2025-01-05 07:12:10|90.69|90.19|90.69|90.19|90.7|90.2|90.68|90.18|5
1736048790000|2025-01-05 03:46:30|89.09|88.59|89.09|88.59|89.09|88.59|89.09|88.59|1
1736061140000|2025-01-05 07:12:20|90.74|90.24|90.72|90.22|90.75|90.25|90.72|90.22|10
1736048800000|2025-01-05 03:46:40|89.1|88.6|89.13|88.63|89.13|88.63|89.1|88.6|4
1736061150000|2025-01-05 07:12:30|90.71|90.21|90.71|90.21|90.72|90.22|90.71|90.21|3
1736048810000|2025-01-05 03:46:50|89.14|88.64|89.14|88.64|89.14|88.64|89.13|88.63|3
1736061160000|2025-01-05 07:12:40|90.7|90.2|90.69|90.19|90.7|90.2|90.69|90.19|2
1736048820000|2025-01-05 03:47:00|89.15|88.65|89.15|88.65|89.15|88.65|89.15|88.65|1
1736061170000|2025-01-05 07:12:50|90.68|90.18|90.64|90.14|90.68|90.18|90.64|90.14|6
1736048830000|2025-01-05 03:47:10|89.14|88.64|89.17|88.67|89.17|88.67|89.14|88.64|4
1736061180000|2025-01-05 07:13:00|90.63|90.13|90.62|90.12|90.63|90.13|90.62|90.12|2
1736048850000|2025-01-05 03:47:30|89.18|88.68|89.21|88.71|89.22|88.72|89.18|88.68|6
1736061190000|2025-01-05 07:13:10|90.61|90.11|90.61|90.11|90.61|90.11|90.61|90.11|1
1736048860000|2025-01-05 03:47:40|89.22|88.72|89.19|88.69|89.22|88.72|89.19|88.69|6
1736061200000|2025-01-05 07:13:20|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|3
1736048880000|2025-01-05 03:48:00|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736061210000|2025-01-05 07:13:30|90.62|90.12|90.61|90.11|90.62|90.12|90.6|90.1|7
1736048890000|2025-01-05 03:48:10|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|2
1736061220000|2025-01-05 07:13:40|90.67|90.17|90.68|90.18|90.68|90.18|90.67|90.17|2
1736048900000|2025-01-05 03:48:20|89.23|88.73|89.21|88.71|89.26|88.76|89.21|88.71|5
1736061230000|2025-01-05 07:13:50|90.69|90.19|90.73|90.23|90.74|90.24|90.68|90.18|9
1736048910000|2025-01-05 03:48:30|89.22|88.72|89.23|88.73|89.23|88.73|89.21|88.71|4
1736061240000|2025-01-05 07:14:00|90.74|90.24|90.78|90.28|90.78|90.28|90.72|90.22|8
1736048920000|2025-01-05 03:48:40|89.21|88.71|89.22|88.72|89.22|88.72|89.21|88.71|4
1736061250000|2025-01-05 07:14:10|90.82|90.32|90.88|90.38|90.88|90.38|90.82|90.32|8
1736048930000|2025-01-05 03:48:50|89.24|88.74|89.23|88.73|89.25|88.75|89.23|88.73|4
1736061260000|2025-01-05 07:14:20|90.87|90.37|90.85|90.35|90.87|90.37|90.85|90.35|2
1736048950000|2025-01-05 03:49:10|89.27|88.77|89.27|88.77|89.27|88.77|89.26|88.76|3
1736061270000|2025-01-05 07:14:30|90.84|90.34|90.8|90.3|90.84|90.34|90.8|90.3|6
1736048960000|2025-01-05 03:49:20|89.28|88.78|89.27|88.77|89.28|88.78|89.27|88.77|2
1736048970000|2025-01-05 03:49:30|89.28|88.78|89.28|88.78|89.28|88.78|89.28|88.78|1
1736061280000|2025-01-05 07:14:40|90.84|90.34|90.84|90.34|90.84|90.34|90.84|90.34|1
1736048980000|2025-01-05 03:49:40|89.27|88.77|89.27|88.77|89.27|88.77|89.27|88.77|1
1736061290000|2025-01-05 07:14:50|90.83|90.33|90.84|90.34|90.84|90.34|90.81|90.31|6
1736048990000|2025-01-05 03:49:50|89.26|88.76|89.26|88.76|89.26|88.76|89.26|88.76|1
1736049000000|2025-01-05 03:50:00|89.25|88.75|89.21|88.71|89.25|88.75|89.21|88.71|2
1736061300000|2025-01-05 07:15:00|90.86|90.36|90.86|90.36|90.88|90.38|90.84|90.34|6
1736049010000|2025-01-05 03:50:10|89.2|88.7|89.19|88.69|89.2|88.7|89.19|88.69|2
1736061310000|2025-01-05 07:15:10|90.87|90.37|90.89|90.39|90.89|90.39|90.87|90.37|2
1736049020000|2025-01-05 03:50:20|89.18|88.68|89.19|88.69|89.19|88.69|89.18|88.68|2
1736061320000|2025-01-05 07:15:20|90.9|90.4|90.92|90.42|90.93|90.43|90.89|90.39|7
1736049040000|2025-01-05 03:50:40|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736061330000|2025-01-05 07:15:30|90.91|90.41|90.86|90.36|90.91|90.41|90.85|90.35|7
1736049050000|2025-01-05 03:50:50|89.19|88.69|89.21|88.71|89.22|88.72|89.19|88.69|4
1736061340000|2025-01-05 07:15:40|90.85|90.35|90.87|90.37|90.87|90.37|90.84|90.34|7
1736049060000|2025-01-05 03:51:00|89.22|88.72|89.22|88.72|89.24|88.74|89.22|88.72|6
1736061350000|2025-01-05 07:15:50|90.88|90.38|90.84|90.34|90.88|90.38|90.84|90.34|3
1736049070000|2025-01-05 03:51:10|89.23|88.73|89.22|88.72|89.23|88.73|89.22|88.72|2
1736061370000|2025-01-05 07:16:10|90.83|90.33|90.84|90.34|90.84|90.34|90.83|90.33|4
1736049080000|2025-01-05 03:51:20|89.21|88.71|89.21|88.71|89.21|88.71|89.21|88.71|1
1736061380000|2025-01-05 07:16:20|90.83|90.33|90.79|90.29|90.83|90.33|90.79|90.29|7
1736049090000|2025-01-05 03:51:30|89.2|88.7|89.2|88.7|89.2|88.7|89.2|88.7|1
1736061400000|2025-01-05 07:16:40|90.78|90.28|90.79|90.29|90.79|90.29|90.78|90.28|2
1736049100000|2025-01-05 03:51:40|89.21|88.71|89.2|88.7|89.21|88.71|89.19|88.69|4
1736061410000|2025-01-05 07:16:50|90.78|90.28|90.79|90.29|90.79|90.29|90.77|90.27|4
1736049110000|2025-01-05 03:51:50|89.19|88.69|89.19|88.69|89.2|88.7|89.19|88.69|5
1736049130000|2025-01-05 03:52:10|89.2|88.7|89.23|88.73|89.23|88.73|89.2|88.7|3
1736061420000|2025-01-05 07:17:00|90.78|90.28|90.76|90.26|90.78|90.28|90.76|90.26|3
1736049140000|2025-01-05 03:52:20|89.22|88.72|89.24|88.74|89.24|88.74|89.22|88.72|3
1736061430000|2025-01-05 07:17:10|90.75|90.25|90.74|90.24|90.75|90.25|90.73|90.23|3
1736049150000|2025-01-05 03:52:30|89.25|88.75|89.25|88.75|89.25|88.75|89.25|88.75|1
1736061450000|2025-01-05 07:17:30|90.73|90.23|90.73|90.23|90.75|90.25|90.73|90.23|5
1736049160000|2025-01-05 03:52:40|89.26|88.76|89.29|88.79|89.29|88.79|89.26|88.76|4
1736061460000|2025-01-05 07:17:40|90.72|90.22|90.71|90.21|90.72|90.22|90.7|90.2|4
1736049190000|2025-01-05 03:53:10|89.3|88.8|89.29|88.79|89.3|88.8|89.29|88.79|2
1736061480000|2025-01-05 07:18:00|90.7|90.2|90.6|90.1|90.7|90.2|90.6|90.1|9
1736049200000|2025-01-05 03:53:20|89.3|88.8|89.3|88.8|89.3|88.8|89.3|88.8|1
1736061490000|2025-01-05 07:18:10|90.59|90.09|90.59|90.09|90.59|90.09|90.58|90.08|3
1736049210000|2025-01-05 03:53:30|89.29|88.79|89.27|88.77|89.29|88.79|89.27|88.77|3
1736061500000|2025-01-05 07:18:20|90.6|90.1|90.62|90.12|90.62|90.12|90.6|90.1|4
1736049220000|2025-01-05 03:53:40|89.28|88.78|89.29|88.79|89.3|88.8|89.28|88.78|6
1736061510000|2025-01-05 07:18:30|90.61|90.11|90.6|90.1|90.61|90.11|90.6|90.1|2
1736049230000|2025-01-05 03:53:50|89.28|88.78|89.28|88.78|89.28|88.78|89.27|88.77|5
1736061520000|2025-01-05 07:18:40|90.61|90.11|90.59|90.09|90.61|90.11|90.59|90.09|3
1736049250000|2025-01-05 03:54:10|89.27|88.77|89.26|88.76|89.27|88.77|89.25|88.75|4
1736061530000|2025-01-05 07:18:50|90.58|90.08|90.59|90.09|90.59|90.09|90.58|90.08|2
1736049270000|2025-01-05 03:54:30|89.25|88.75|89.2|88.7|89.25|88.75|89.19|88.69|7
1736061540000|2025-01-05 07:19:00|90.58|90.08|90.54|90.04|90.59|90.09|90.54|90.04|8
1736049280000|2025-01-05 03:54:40|89.22|88.72|89.22|88.72|89.22|88.72|89.22|88.72|1
1736061550000|2025-01-05 07:19:10|90.53|90.03|90.52|90.02|90.53|90.03|90.52|90.02|2
1736049290000|2025-01-05 03:54:50|89.24|88.74|89.2|88.7|89.26|88.76|89.2|88.7|12
1736061560000|2025-01-05 07:19:20|90.51|90.01|90.53|90.03|90.53|90.03|90.51|90.01|3
1736049300000|2025-01-05 03:55:00|89.21|88.71|89.21|88.71|89.25|88.75|89.21|88.71|8
1736061570000|2025-01-05 07:19:30|90.54|90.04|90.52|90.02|90.54|90.04|90.51|90.01|5
1736049310000|2025-01-05 03:55:10|89.2|88.7|89.17|88.67|89.2|88.7|89.17|88.67|5
1736061580000|2025-01-05 07:19:40|90.51|90.01|90.49|89.99|90.51|90.01|90.49|89.99|5
1736049320000|2025-01-05 03:55:20|89.18|88.68|89.18|88.68|89.19|88.69|89.18|88.68|3
1736061590000|2025-01-05 07:19:50|90.5|90|90.49|89.99|90.5|90|90.49|89.99|2
1736049330000|2025-01-05 03:55:30|89.19|88.69|89.18|88.68|89.2|88.7|89.18|88.68|6
1736061600000|2025-01-05 07:20:00|90.52|90.02|90.51|90.01|90.53|90.03|90.51|90.01|4
1736049340000|2025-01-05 03:55:40|89.19|88.69|89.18|88.68|89.19|88.69|89.18|88.68|2
1736061610000|2025-01-05 07:20:10|90.5|90|90.5|90|90.5|90|90.5|90|1
1736049360000|2025-01-05 03:56:00|89.19|88.69|89.19|88.69|89.19|88.69|89.19|88.69|1
1736061620000|2025-01-05 07:20:20|90.49|89.99|90.48|89.98|90.49|89.99|90.45|89.95|6
1736049370000|2025-01-05 03:56:10|89.2|88.7|89.22|88.72|89.22|88.72|89.2|88.7|2
1736061630000|2025-01-05 07:20:30|90.47|89.97|90.48|89.98|90.48|89.98|90.47|89.97|2
1736049380000|2025-01-05 03:56:20|89.21|88.71|89.23|88.73|89.25|88.75|89.2|88.7|5
1736061660000|2025-01-05 07:21:00|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|3
1736049400000|2025-01-05 03:56:40|89.24|88.74|89.24|88.74|89.24|88.74|89.23|88.73|3
1736061670000|2025-01-05 07:21:10|90.48|89.98|90.48|89.98|90.48|89.98|90.48|89.98|1
1736049420000|2025-01-05 03:57:00|89.25|88.75|89.24|88.74|89.25|88.75|89.23|88.73|3
1736061690000|2025-01-05 07:21:30|90.49|89.99|90.47|89.97|90.49|89.99|90.47|89.97|5
1736049430000|2025-01-05 03:57:10|89.23|88.73|89.24|88.74|89.24|88.74|89.23|88.73|2
1736061700000|2025-01-05 07:21:40|90.46|89.96|90.48|89.98|90.48|89.98|90.46|89.96|3
1736049440000|2025-01-05 03:57:20|89.25|88.75|89.25|88.75|89.25|88.75|89.25|88.75|1
1736061710000|2025-01-05 07:21:50|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736049450000|2025-01-05 03:57:30|89.26|88.76|89.25|88.75|89.26|88.76|89.25|88.75|8
1736061720000|2025-01-05 07:22:00|90.48|89.98|90.47|89.97|90.48|89.98|90.45|89.95|4
1736049460000|2025-01-05 03:57:40|89.26|88.76|89.27|88.77|89.27|88.77|89.26|88.76|2
1736061730000|2025-01-05 07:22:10|90.48|89.98|90.47|89.97|90.48|89.98|90.47|89.97|2
1736049480000|2025-01-05 03:58:00|89.28|88.78|89.33|88.83|89.33|88.83|89.28|88.78|3
1736061740000|2025-01-05 07:22:20|90.44|89.94|90.43|89.93|90.44|89.94|90.43|89.93|2
1736049490000|2025-01-05 03:58:10|89.34|88.84|89.33|88.83|89.34|88.84|89.33|88.83|2
1736061750000|2025-01-05 07:22:30|90.44|89.94|90.47|89.97|90.47|89.97|90.44|89.94|4
1736049500000|2025-01-05 03:58:20|89.34|88.84|89.35|88.85|89.35|88.85|89.34|88.84|2
1736061760000|2025-01-05 07:22:40|90.48|89.98|90.49|89.99|90.5|90|90.48|89.98|5
1736049520000|2025-01-05 03:58:40|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|5
1736061770000|2025-01-05 07:22:50|90.51|90.01|90.52|90.02|90.53|90.03|90.51|90.01|3
1736049530000|2025-01-05 03:58:50|89.36|88.86|89.37|88.87|89.37|88.87|89.36|88.86|2
1736061780000|2025-01-05 07:23:00|90.5|90|90.5|90|90.5|90|90.48|89.98|7
1736049550000|2025-01-05 03:59:10|89.38|88.88|89.38|88.88|89.38|88.88|89.38|88.88|1
1736061790000|2025-01-05 07:23:10|90.49|89.99|90.5|90|90.5|90|90.49|89.99|2
1736049570000|2025-01-05 03:59:30|89.37|88.87|89.36|88.86|89.37|88.87|89.35|88.85|4
1736061800000|2025-01-05 07:23:20|90.49|89.99|90.49|89.99|90.49|89.99|90.49|89.99|1
1736049580000|2025-01-05 03:59:40|89.37|88.87|89.37|88.87|89.37|88.87|89.36|88.86|3
1736061820000|2025-01-05 07:23:40|90.52|90.02|90.59|90.09|90.62|90.12|90.52|90.02|8
1736049600000|2025-01-05 04:00:00|89.36|88.86|89.36|88.86|89.36|88.86|89.34|88.84|7
1736061830000|2025-01-05 07:23:50|90.6|90.1|90.64|90.14|90.64|90.14|90.6|90.1|7
1736049610000|2025-01-05 04:00:10|89.37|88.87|89.42|88.92|89.42|88.92|89.37|88.87|6
1736061840000|2025-01-05 07:24:00|90.63|90.13|90.72|90.22|90.73|90.23|90.63|90.13|12
1736049620000|2025-01-05 04:00:20|89.43|88.93|89.47|88.97|89.47|88.97|89.41|88.91|8
1736061850000|2025-01-05 07:24:10|90.73|90.23|90.72|90.22|90.75|90.25|90.71|90.21|7
1736049630000|2025-01-05 04:00:30|89.48|88.98|89.47|88.97|89.48|88.98|89.47|88.97|4
1736061870000|2025-01-05 07:24:30|90.71|90.21|90.7|90.2|90.71|90.21|90.7|90.2|2
1736049640000|2025-01-05 04:00:40|89.46|88.96|89.45|88.95|89.46|88.96|89.45|88.95|2
1736061880000|2025-01-05 07:24:40|90.68|90.18|90.64|90.14|90.68|90.18|90.64|90.14|3
1736049650000|2025-01-05 04:00:50|89.43|88.93|89.45|88.95|89.46|88.96|89.41|88.91|11
1736061890000|2025-01-05 07:24:50|90.65|90.15|90.71|90.21|90.71|90.21|90.65|90.15|4
1736049660000|2025-01-05 04:01:00|89.44|88.94|89.48|88.98|89.48|88.98|89.44|88.94|3
1736061900000|2025-01-05 07:25:00|90.7|90.2|90.7|90.2|90.71|90.21|90.69|90.19|7
1736049670000|2025-01-05 04:01:10|89.5|89|89.49|88.99|89.54|89.04|89.49|88.99|8
1736061910000|2025-01-05 07:25:10|90.69|90.19|90.69|90.19|90.7|90.2|90.69|90.19|3
1736049680000|2025-01-05 04:01:20|89.48|88.98|89.52|89.02|89.52|89.02|89.48|88.98|6
1736061920000|2025-01-05 07:25:20|90.68|90.18|90.63|90.13|90.68|90.18|90.63|90.13|3
1736049690000|2025-01-05 04:01:30|89.53|89.03|89.54|89.04|89.54|89.04|89.53|89.03|2
1736061930000|2025-01-05 07:25:30|90.61|90.11|90.6|90.1|90.63|90.13|90.6|90.1|6
1736049710000|2025-01-05 04:01:50|89.55|89.05|89.56|89.06|89.56|89.06|89.55|89.05|4
1736061970000|2025-01-05 07:26:10|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|2
1736049720000|2025-01-05 04:02:00|89.58|89.08|89.57|89.07|89.58|89.08|89.57|89.07|2
1736061980000|2025-01-05 07:26:20|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|4
1736049730000|2025-01-05 04:02:10|89.58|89.08|89.57|89.07|89.58|89.08|89.56|89.06|6
1736061990000|2025-01-05 07:26:30|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736049740000|2025-01-05 04:02:20|89.59|89.09|89.59|89.09|89.61|89.11|89.59|89.09|4
1736062010000|2025-01-05 07:26:50|90.55|90.05|90.52|90.02|90.55|90.05|90.52|90.02|5
1736049750000|2025-01-05 04:02:30|89.58|89.08|89.58|89.08|89.58|89.08|89.58|89.08|1
1736062020000|2025-01-05 07:27:00|90.51|90.01|90.53|90.03|90.54|90.04|90.5|90|5
1736049760000|2025-01-05 04:02:40|89.59|89.09|89.59|89.09|89.59|89.09|89.59|89.09|1
1736062030000|2025-01-05 07:27:10|90.54|90.04|90.59|90.09|90.59|90.09|90.53|90.03|7
1736049770000|2025-01-05 04:02:50|89.6|89.1|89.63|89.13|89.63|89.13|89.59|89.09|5
1736062040000|2025-01-05 07:27:20|90.58|90.08|90.57|90.07|90.58|90.08|90.57|90.07|4
1736049780000|2025-01-05 04:03:00|89.62|89.12|89.64|89.14|89.64|89.14|89.61|89.11|5
1736062050000|2025-01-05 07:27:30|90.54|90.04|90.54|90.04|90.54|90.04|90.54|90.04|1
1736049790000|2025-01-05 04:03:10|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736062060000|2025-01-05 07:27:40|90.55|90.05|90.55|90.05|90.58|90.08|90.55|90.05|6
1736049810000|2025-01-05 04:03:30|89.64|89.14|89.64|89.14|89.64|89.14|89.64|89.14|1
1736062070000|2025-01-05 07:27:50|90.54|90.04|90.55|90.05|90.56|90.06|90.54|90.04|3
1736049820000|2025-01-05 04:03:40|89.65|89.15|89.64|89.14|89.65|89.15|89.64|89.14|2
1736062080000|2025-01-05 07:28:00|90.56|90.06|90.56|90.06|90.56|90.06|90.56|90.06|1
1736049840000|2025-01-05 04:04:00|89.6|89.1|89.63|89.13|89.63|89.13|89.6|89.1|7
1736062090000|2025-01-05 07:28:10|90.57|90.07|90.61|90.11|90.61|90.11|90.57|90.07|3
1736049850000|2025-01-05 04:04:10|89.64|89.14|89.64|89.14|89.65|89.15|89.64|89.14|3
1736062100000|2025-01-05 07:28:20|90.62|90.12|90.61|90.11|90.62|90.12|90.61|90.11|2
1736049860000|2025-01-05 04:04:20|89.65|89.15|89.65|89.15|89.65|89.15|89.65|89.15|1
1736062110000|2025-01-05 07:28:30|90.6|90.1|90.6|90.1|90.6|90.1|90.58|90.08|7
1736049870000|2025-01-05 04:04:30|89.66|89.16|89.66|89.16|89.67|89.17|89.66|89.16|3
1736062120000|2025-01-05 07:28:40|90.59|90.09|90.57|90.07|90.59|90.09|90.57|90.07|2
1736049880000|2025-01-05 04:04:40|89.67|89.17|89.67|89.17|89.67|89.17|89.67|89.17|1
1736062140000|2025-01-05 07:29:00|90.56|90.06|90.53|90.03|90.56|90.06|90.52|90.02|6
1736049890000|2025-01-05 04:04:50|89.7|89.2|89.69|89.19|89.7|89.2|89.69|89.19|2
1736062150000|2025-01-05 07:29:10|90.52|90.02|90.53|90.03|90.53|90.03|90.52|90.02|4
1736049900000|2025-01-05 04:05:00|89.72|89.22|89.75|89.25|89.75|89.25|89.72|89.22|3
1736062160000|2025-01-05 07:29:20|90.52|90.02|90.51|90.01|90.52|90.02|90.51|90.01|2
1736049910000|2025-01-05 04:05:10|89.74|89.24|89.75|89.25|89.75|89.25|89.74|89.24|2
1736062170000|2025-01-05 07:29:30|90.53|90.03|90.53|90.03|90.53|90.03|90.53|90.03|1
1736049920000|2025-01-05 04:05:20|89.74|89.24|89.74|89.24|89.74|89.24|89.74|89.24|1
1736062180000|2025-01-05 07:29:40|90.52|90.02|90.5|90|90.52|90.02|90.5|90|3
1736049930000|2025-01-05 04:05:30|89.73|89.23|89.7|89.2|89.73|89.23|89.7|89.2|3
1736062200000|2025-01-05 07:30:00|90.53|90.03|90.53|90.03|90.53|90.03|90.52|90.02|3
1736049940000|2025-01-05 04:05:40|89.69|89.19|89.69|89.19|89.69|89.19|89.67|89.17|7
1736062210000|2025-01-05 07:30:10|90.54|90.04|90.53|90.03|90.6|90.1|90.53|90.03|13
1736049950000|2025-01-05 04:05:50|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736062220000|2025-01-05 07:30:20|90.52|90.02|90.5|90|90.52|90.02|90.49|89.99|9
1736049960000|2025-01-05 04:06:00|89.67|89.17|89.69|89.19|89.69|89.19|89.67|89.17|3
1736062230000|2025-01-05 07:30:30|90.51|90.01|90.54|90.04|90.54|90.04|90.51|90.01|6
1736049970000|2025-01-05 04:06:10|89.68|89.18|89.67|89.17|89.68|89.18|89.67|89.17|2
1736062240000|2025-01-05 07:30:40|90.53|90.03|90.51|90.01|90.54|90.04|90.51|90.01|11
1736049990000|2025-01-05 04:06:30|89.66|89.16|89.69|89.19|89.69|89.19|89.66|89.16|5
1736062250000|2025-01-05 07:30:50|90.54|90.04|90.58|90.08|90.58|90.08|90.54|90.04|5
1736050000000|2025-01-05 04:06:40|89.68|89.18|89.7|89.2|89.7|89.2|89.68|89.18|7
1736062260000|2025-01-05 07:31:00|90.59|90.09|90.6|90.1|90.6|90.1|90.59|90.09|4
1736050010000|2025-01-05 04:06:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736062270000|2025-01-05 07:31:10|90.61|90.11|90.63|90.13|90.66|90.16|90.6|90.1|12
1736050020000|2025-01-05 04:07:00|89.71|89.21|89.7|89.2|89.71|89.21|89.7|89.2|4
1736062280000|2025-01-05 07:31:20|90.64|90.14|90.57|90.07|90.64|90.14|90.57|90.07|7
1736050030000|2025-01-05 04:07:10|89.69|89.19|89.7|89.2|89.71|89.21|89.69|89.19|3
1736062290000|2025-01-05 07:31:30|90.58|90.08|90.54|90.04|90.58|90.08|90.54|90.04|4
1736050040000|2025-01-05 04:07:20|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736062300000|2025-01-05 07:31:40|90.53|90.03|90.52|90.02|90.53|90.03|90.51|90.01|5
1736050050000|2025-01-05 04:07:30|89.69|89.19|89.68|89.18|89.69|89.19|89.68|89.18|2
1736062310000|2025-01-05 07:31:50|90.51|90.01|90.48|89.98|90.51|90.01|90.48|89.98|6
1736050060000|2025-01-05 04:07:40|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736062320000|2025-01-05 07:32:00|90.49|89.99|90.51|90.01|90.51|90.01|90.49|89.99|3
1736050070000|2025-01-05 04:07:50|89.68|89.18|89.68|89.18|89.68|89.18|89.68|89.18|1
1736062330000|2025-01-05 07:32:10|90.5|90|90.49|89.99|90.5|90|90.48|89.98|4
1736050080000|2025-01-05 04:08:00|89.67|89.17|89.66|89.16|89.67|89.17|89.66|89.16|2
1736062340000|2025-01-05 07:32:20|90.48|89.98|90.48|89.98|90.48|89.98|90.47|89.97|3
1736050090000|2025-01-05 04:08:10|89.67|89.17|89.68|89.18|89.68|89.18|89.67|89.17|2
1736062350000|2025-01-05 07:32:30|90.47|89.97|90.45|89.95|90.48|89.98|90.44|89.94|5
1736050130000|2025-01-05 04:08:50|89.69|89.19|89.69|89.19|89.69|89.19|89.69|89.19|1
1736062360000|2025-01-05 07:32:40|90.44|89.94|90.44|89.94|90.45|89.95|90.43|89.93|5
1736050140000|2025-01-05 04:09:00|89.68|89.18|89.69|89.19|89.69|89.19|89.68|89.18|2
1736062370000|2025-01-05 07:32:50|90.43|89.93|90.43|89.93|90.43|89.93|90.42|89.92